2005-01-03 00:00:00,0.70574,0.70583,0.70574,0.70578,166399998.0
2005-01-03 00:01:00,0.70583,0.70587,0.7058,0.70587,202900004.0
2005-01-03 00:02:00,0.70587,0.70592,0.70584,0.70585,85500000.0
2005-01-03 00:03:00,0.70593,0.70605,0.70588,0.70605,119900001.0
2005-01-03 00:04:00,0.70595,0.70595,0.70578,0.70595,98200002.0
2005-01-03 00:05:00,0.70584,0.70602,0.70584,0.70602,63499998.0
2005-01-03 00:06:00,0.70594,0.70604,0.70594,0.70603,144499998.0
2005-01-03 00:07:00,0.706,0.7061,0.70589,0.70607,174799997.0
2005-01-03 00:08:00,0.70593,0.70608,0.70587,0.70608,188599997.0
2005-01-03 00:09:00,0.70612,0.70619,0.70607,0.70618,72500000.0
2005-01-03 00:10:00,0.70589,0.70608,0.70589,0.70606,164799998.0
2005-01-03 00:11:00,0.70617,0.70617,0.70576,0.70586,71600000.0
2005-01-03 00:12:00,0.70592,0.70606,0.70592,0.70603,66899998.0
2005-01-03 00:13:00,0.70619,0.70628,0.70596,0.70602,128000000.0
2005-01-03 00:14:00,0.70605,0.7062,0.70605,0.70615,177300001.0
2005-01-03 00:15:00,0.70631,0.70631,0.70589,0.70589,139000000.0
2005-01-03 00:16:00,0.70618,0.70625,0.70612,0.70621,200999996.0
2005-01-03 00:17:00,0.70612,0.70626,0.70612,0.70617,81499998.0
2005-01-03 00:18:00,0.70592,0.70616,0.70592,0.70615,137400003.0
2005-01-03 00:19:00,0.70598,0.70621,0.70587,0.70614,229499998.0
2005-01-03 00:20:00,0.70594,0.7061,0.70594,0.7061,26300000.0
2005-01-03 00:21:00,0.70608,0.70612,0.70585,0.70585,151799999.0
2005-01-03 00:22:00,0.70612,0.70618,0.7061,0.70618,58900001.0
2005-01-03 00:23:00,0.70608,0.70612,0.70608,0.70611,47900001.0
2005-01-03 00:24:00,0.70594,0.70626,0.70594,0.70614,157299999.0
2005-01-03 00:25:00,0.70606,0.70606,0.70595,0.70595,88799999.0
2005-01-03 00:26:00,0.70613,0.70613,0.70604,0.70612,77099997.0
2005-01-03 00:27:00,0.70632,0.70633,0.70611,0.70612,275199998.0
2005-01-03 00:28:00,0.70612,0.70629,0.70607,0.70629,139200003.0
2005-01-03 00:29:00,0.7064,0.70644,0.70629,0.70642,111000002.0
2005-01-03 00:30:00,0.70633,0.70648,0.70627,0.70648,159000004.0
2005-01-03 00:31:00,0.70623,0.70643,0.70615,0.70615,202900002.0
2005-01-03 00:32:00,0.70628,0.70631,0.70616,0.70631,137600002.0
2005-01-03 00:33:00,0.70636,0.70636,0.70601,0.70601,76500001.0
2005-01-03 00:34:00,0.70632,0.70642,0.70632,0.70642,162300002.0
2005-01-03 00:35:00,0.70639,0.70641,0.70629,0.70631,112400002.0
2005-01-03 00:36:00,0.70642,0.70648,0.70642,0.70647,101699999.0
2005-01-03 00:37:00,0.70647,0.70652,0.70645,0.70645,66499998.0
2005-01-03 00:38:00,0.70641,0.70644,0.70633,0.70644,183500004.0
2005-01-03 00:39:00,0.70637,0.70638,0.70637,0.70638,31800000.0
2005-01-03 00:40:00,0.70636,0.70636,0.70588,0.70588,92100001.0
2005-01-03 00:41:00,0.70635,0.70637,0.7063,0.70635,256999997.0
2005-01-03 00:42:00,0.70619,0.70631,0.7061,0.70628,114300004.0
2005-01-03 00:43:00,0.70624,0.70631,0.70624,0.70631,24700001.0
2005-01-03 00:44:00,0.70633,0.70633,0.70616,0.70622,71600000.0
2005-01-03 00:45:00,0.70628,0.70632,0.70611,0.70616,121900001.0
2005-01-03 00:46:00,0.70631,0.70631,0.70606,0.70619,82000000.0
2005-01-03 00:47:00,0.70628,0.70643,0.70623,0.7063,106000001.0
2005-01-03 00:48:00,0.70616,0.70631,0.70616,0.70631,162999999.0
2005-01-03 00:49:00,0.70618,0.70632,0.70614,0.70614,68000002.0
2005-01-03 00:50:00,0.7064,0.7064,0.70609,0.70609,34400000.0
2005-01-03 00:51:00,0.70639,0.70641,0.70622,0.70622,104600000.0
2005-01-03 00:52:00,0.70626,0.70626,0.70608,0.70613,130800003.0
2005-01-03 00:53:00,0.70604,0.70627,0.70604,0.70627,39900000.0
2005-01-03 00:54:00,0.70622,0.70635,0.7062,0.70635,207199998.0
2005-01-03 00:55:00,0.70633,0.70639,0.7063,0.70635,210199999.0
2005-01-03 00:56:00,0.70632,0.70634,0.70615,0.70628,305800000.0
2005-01-03 00:57:00,0.70634,0.70638,0.7061,0.7061,117400003.0
2005-01-03 00:58:00,0.70633,0.70654,0.70627,0.70654,138800003.0
2005-01-03 00:59:00,0.70674,0.7069,0.7064,0.70654,191799999.0
2005-01-03 01:00:00,0.70649,0.70658,0.70649,0.70658,35800001.0
2005-01-03 01:01:00,0.70599,0.70618,0.70591,0.70591,136999998.0
2005-01-03 01:02:00,0.70613,0.7063,0.70601,0.7063,159700002.0
2005-01-03 01:03:00,0.70628,0.70635,0.70628,0.7063,383400000.0
2005-01-03 01:04:00,0.70635,0.70645,0.70635,0.70645,78500003.0
2005-01-03 01:05:00,0.70587,0.7061,0.70587,0.7061,94199999.0
2005-01-03 01:06:00,0.70623,0.70662,0.70574,0.70662,156000004.0
2005-01-03 01:07:00,0.70629,0.70672,0.70578,0.7067,147800004.0
2005-01-03 01:08:00,0.7068,0.70684,0.7068,0.7068,222400001.0
2005-01-03 01:09:00,0.70681,0.70681,0.70642,0.70664,119399998.0
2005-01-03 01:10:00,0.70662,0.70671,0.70662,0.70668,135099999.0
2005-01-03 01:11:00,0.70673,0.70677,0.70673,0.70675,25100000.0
2005-01-03 01:12:00,0.70669,0.70669,0.70661,0.70663,230899997.0
2005-01-03 01:13:00,0.70664,0.70674,0.70664,0.70674,172500001.0
2005-01-03 01:14:00,0.70633,0.70633,0.70558,0.70631,138699997.0
2005-01-03 01:15:00,0.70612,0.7063,0.70571,0.7063,86699998.0
2005-01-03 01:16:00,0.70663,0.70669,0.70661,0.70669,92600003.0
2005-01-03 01:17:00,0.70627,0.70627,0.70572,0.70618,59900000.0
2005-01-03 01:18:00,0.7067,0.7068,0.70658,0.70675,153100003.0
2005-01-03 01:19:00,0.70683,0.70683,0.70667,0.70668,58900000.0
2005-01-03 01:20:00,0.70665,0.70665,0.7066,0.70665,139900000.0
2005-01-03 01:21:00,0.70663,0.70665,0.70663,0.70665,35100000.0
2005-01-03 01:22:00,0.70668,0.70668,0.70662,0.70665,80399998.0
2005-01-03 01:23:00,0.70668,0.70668,0.70664,0.70664,37500001.0
2005-01-03 01:24:00,0.70663,0.70669,0.70656,0.70665,191299997.0
2005-01-03 01:25:00,0.70666,0.70667,0.70662,0.70662,58700001.0
2005-01-03 01:26:00,0.70665,0.70665,0.7066,0.7066,150199999.0
2005-01-03 01:27:00,0.70665,0.70665,0.7066,0.7066,113500002.0
2005-01-03 01:28:00,0.70668,0.7067,0.7066,0.7066,71700001.0
2005-01-03 01:29:00,0.70656,0.70656,0.70629,0.70629,51200000.0
2005-01-03 01:30:00,0.70662,0.70666,0.70628,0.70634,179399999.0
2005-01-03 01:31:00,0.70658,0.70658,0.70644,0.70649,116200000.0
2005-01-03 01:32:00,0.70652,0.70668,0.70652,0.70655,83900000.0
2005-01-03 01:33:00,0.70668,0.70668,0.70637,0.70637,106999999.0
2005-01-03 01:34:00,0.70653,0.70662,0.70649,0.70662,67299999.0
2005-01-03 01:35:00,0.70674,0.70675,0.70669,0.70673,180000001.0
2005-01-03 01:36:00,0.70652,0.70655,0.70652,0.70652,59800002.0
2005-01-03 01:37:00,0.70675,0.70678,0.70673,0.70675,86200001.0
2005-01-03 01:38:00,0.70673,0.7068,0.7067,0.70677,149900000.0
2005-01-03 01:39:00,0.7065,0.70668,0.7065,0.70667,123799996.0
2005-01-03 01:40:00,0.70663,0.70668,0.70663,0.70663,64700001.0
2005-01-03 01:41:00,0.70666,0.70683,0.70666,0.70673,230199999.0
2005-01-03 01:42:00,0.70663,0.70667,0.70663,0.70663,127600001.0
2005-01-03 01:43:00,0.70668,0.70671,0.70665,0.70671,89999998.0
2005-01-03 01:44:00,0.70674,0.70676,0.7067,0.70676,140700000.0
2005-01-03 01:45:00,0.7069,0.7069,0.70676,0.70684,104300001.0
2005-01-03 01:46:00,0.70678,0.70678,0.7067,0.7067,178700005.0
2005-01-03 01:47:00,0.70698,0.70701,0.70696,0.70699,112500000.0
2005-01-03 01:48:00,0.70673,0.70675,0.70672,0.70675,206900001.0
2005-01-03 01:49:00,0.70672,0.70675,0.7067,0.7067,117500000.0
2005-01-03 01:50:00,0.70686,0.70688,0.7068,0.70688,222800000.0
2005-01-03 01:51:00,0.70679,0.70683,0.70677,0.70679,71199999.0
2005-01-03 01:52:00,0.70671,0.70679,0.70662,0.70674,297000001.0
2005-01-03 01:53:00,0.70694,0.70706,0.70691,0.70701,144000002.0
2005-01-03 01:54:00,0.70694,0.70708,0.70687,0.70702,121500004.0
2005-01-03 01:55:00,0.7072,0.70725,0.70708,0.70708,46900000.0
2005-01-03 01:56:00,0.70712,0.7072,0.70711,0.7072,91300002.0
2005-01-03 01:57:00,0.70722,0.70725,0.70722,0.70725,66900002.0
2005-01-03 01:58:00,0.70717,0.70717,0.70709,0.70712,128299998.0
2005-01-03 01:59:00,0.70714,0.70729,0.70714,0.70729,84699997.0
2005-01-03 02:00:00,0.70698,0.70706,0.7067,0.7067,168399998.0
2005-01-03 02:01:00,0.70679,0.70707,0.70674,0.70707,291600000.0
2005-01-03 02:02:00,0.70687,0.7071,0.70676,0.7071,154099999.0
2005-01-03 02:03:00,0.70705,0.70714,0.70705,0.70712,84699998.0
2005-01-03 02:04:00,0.70712,0.70712,0.70696,0.70708,82000002.0
2005-01-03 02:05:00,0.70708,0.70708,0.70687,0.70687,174000003.0
2005-01-03 02:06:00,0.7069,0.70696,0.70686,0.70686,249300003.0
2005-01-03 02:07:00,0.70694,0.70707,0.70686,0.70702,155999999.0
2005-01-03 02:08:00,0.70697,0.70703,0.70683,0.70686,136600001.0
2005-01-03 02:09:00,0.70689,0.70689,0.7066,0.70683,190500001.0
2005-01-03 02:10:00,0.70694,0.70694,0.70679,0.70681,113200002.0
2005-01-03 02:11:00,0.70684,0.70685,0.7065,0.7065,181900004.0
2005-01-03 02:12:00,0.70687,0.7069,0.70685,0.7069,48700000.0
2005-01-03 02:13:00,0.70685,0.70692,0.70684,0.7069,173800003.0
2005-01-03 02:14:00,0.70688,0.70688,0.70678,0.70678,85300000.0
2005-01-03 02:15:00,0.70686,0.70694,0.70686,0.7069,208200007.0
2005-01-03 02:16:00,0.70688,0.70688,0.70675,0.70678,162200004.0
2005-01-03 02:17:00,0.70669,0.70682,0.70669,0.70682,228499997.0
2005-01-03 02:18:00,0.70692,0.70692,0.70667,0.70669,202900004.0
2005-01-03 02:19:00,0.70685,0.70685,0.70682,0.70685,183000000.0
2005-01-03 02:20:00,0.7069,0.70693,0.70688,0.70693,164500003.0
2005-01-03 02:21:00,0.70645,0.70691,0.70584,0.7069,275599996.0
2005-01-03 02:22:00,0.70698,0.70698,0.70559,0.70666,236200002.0
2005-01-03 02:23:00,0.70679,0.70679,0.70673,0.70673,81399998.0
2005-01-03 02:24:00,0.70679,0.70681,0.70662,0.70674,212899996.0
2005-01-03 02:25:00,0.70672,0.70694,0.70672,0.70694,138800001.0
2005-01-03 02:26:00,0.70648,0.70662,0.70564,0.70662,161599998.0
2005-01-03 02:27:00,0.70683,0.70683,0.70654,0.70657,136999999.0
2005-01-03 02:28:00,0.70542,0.70671,0.70542,0.7067,117900000.0
2005-01-03 02:29:00,0.70636,0.70675,0.70578,0.70675,249500001.0
2005-01-03 02:30:00,0.7066,0.7066,0.70531,0.70531,146800003.0
2005-01-03 02:31:00,0.70552,0.70672,0.70552,0.70672,115800000.0
2005-01-03 02:32:00,0.70555,0.70667,0.70555,0.70667,69800000.0
2005-01-03 02:33:00,0.7064,0.70657,0.70607,0.70651,132300000.0
2005-01-03 02:34:00,0.70649,0.70654,0.70592,0.70654,223400001.0
2005-01-03 02:35:00,0.70668,0.70668,0.70552,0.70552,57600000.0
2005-01-03 02:36:00,0.70639,0.70639,0.7055,0.70629,254100001.0
2005-01-03 02:37:00,0.70651,0.70651,0.70634,0.70634,97600000.0
2005-01-03 02:38:00,0.70635,0.70648,0.70629,0.70648,167099999.0
2005-01-03 02:39:00,0.70653,0.70653,0.7065,0.7065,117400002.0
2005-01-03 02:40:00,0.70656,0.70657,0.70636,0.70638,225999999.0
2005-01-03 02:41:00,0.7065,0.70657,0.7065,0.70655,195600002.0
2005-01-03 02:42:00,0.70647,0.70647,0.70635,0.7064,129999999.0
2005-01-03 02:43:00,0.70638,0.70638,0.7061,0.7061,17500000.0
2005-01-03 02:44:00,0.70627,0.7065,0.70622,0.7065,144199997.0
2005-01-03 02:45:00,0.70642,0.70651,0.7064,0.70646,161399996.0
2005-01-03 02:46:00,0.70636,0.70636,0.70612,0.70612,108899998.0
2005-01-03 02:47:00,0.70613,0.70625,0.70603,0.70603,157300000.0
2005-01-03 02:48:00,0.70629,0.70633,0.70618,0.70633,173899999.0
2005-01-03 02:49:00,0.70623,0.70628,0.70616,0.70628,40000000.0
2005-01-03 02:50:00,0.70632,0.70639,0.70632,0.70639,216699993.0
2005-01-03 02:51:00,0.70638,0.70638,0.70635,0.70638,131699999.0
2005-01-03 02:52:00,0.7063,0.7063,0.7061,0.70626,56700000.0
2005-01-03 02:53:00,0.70631,0.70631,0.70602,0.70602,144899996.0
2005-01-03 02:54:00,0.70613,0.70626,0.70596,0.70596,121900000.0
2005-01-03 02:55:00,0.7062,0.7062,0.70596,0.7062,156400004.0
2005-01-03 02:56:00,0.70616,0.70622,0.70609,0.70616,265699998.0
2005-01-03 02:57:00,0.70625,0.70625,0.70612,0.70619,97600003.0
2005-01-03 02:58:00,0.70627,0.70627,0.70614,0.70622,141500004.0
2005-01-03 02:59:00,0.70606,0.70626,0.70603,0.70626,52599999.0
2005-01-03 03:00:00,0.70627,0.70627,0.70621,0.70621,16700000.0
2005-01-03 03:01:00,0.70605,0.70617,0.70595,0.70617,241400004.0
2005-01-03 03:02:00,0.70629,0.70631,0.70628,0.70628,170200000.0
2005-01-03 03:03:00,0.70619,0.70629,0.70619,0.70629,97200000.0
2005-01-03 03:04:00,0.70628,0.70641,0.70619,0.70619,220899997.0
2005-01-03 03:05:00,0.70632,0.70635,0.70619,0.7062,185600001.0
2005-01-03 03:06:00,0.7064,0.7064,0.70604,0.70621,140799999.0
2005-01-03 03:07:00,0.70614,0.70646,0.70606,0.70646,178999999.0
2005-01-03 03:08:00,0.7064,0.7064,0.70632,0.70632,47099999.0
2005-01-03 03:09:00,0.7063,0.70638,0.70606,0.70616,211699999.0
2005-01-03 03:10:00,0.7061,0.70631,0.7061,0.70631,98899998.0
2005-01-03 03:11:00,0.70633,0.70641,0.70626,0.7064,127800000.0
2005-01-03 03:12:00,0.70629,0.70642,0.70628,0.7064,189999996.0
2005-01-03 03:13:00,0.70636,0.70637,0.70636,0.70637,45999998.0
2005-01-03 03:14:00,0.70635,0.70642,0.70594,0.70594,79299999.0
2005-01-03 03:15:00,0.70615,0.70649,0.70608,0.70636,219800002.0
2005-01-03 03:16:00,0.70638,0.70642,0.70638,0.70639,118400003.0
2005-01-03 03:17:00,0.7063,0.70638,0.70602,0.70638,96400002.0
2005-01-03 03:18:00,0.70663,0.70664,0.70644,0.70644,163999994.0
2005-01-03 03:19:00,0.70628,0.70649,0.70609,0.70622,201900002.0
2005-01-03 03:20:00,0.70634,0.70642,0.70599,0.70617,141700000.0
2005-01-03 03:21:00,0.70621,0.70631,0.70621,0.70631,56700000.0
2005-01-03 03:22:00,0.70628,0.70639,0.70628,0.70637,187700001.0
2005-01-03 03:23:00,0.70626,0.70626,0.70619,0.70625,82200001.0
2005-01-03 03:24:00,0.70638,0.70639,0.70613,0.70636,135299999.0
2005-01-03 03:25:00,0.70644,0.70644,0.70617,0.7062,147299998.0
2005-01-03 03:26:00,0.70633,0.70636,0.706,0.70619,200299999.0
2005-01-03 03:27:00,0.70625,0.70627,0.70599,0.70626,157600001.0
2005-01-03 03:28:00,0.70596,0.70628,0.70596,0.70628,95100000.0
2005-01-03 03:29:00,0.70629,0.70632,0.70627,0.7063,175500000.0
2005-01-03 03:30:00,0.7062,0.7062,0.70599,0.7061,80500001.0
2005-01-03 03:31:00,0.70624,0.70624,0.7062,0.7062,64800000.0
2005-01-03 03:32:00,0.70605,0.70614,0.706,0.70613,186900002.0
2005-01-03 03:33:00,0.7062,0.70622,0.70592,0.70592,124800001.0
2005-01-03 03:34:00,0.70611,0.70614,0.70595,0.70601,220699998.0
2005-01-03 03:35:00,0.70605,0.70624,0.70605,0.70619,72100001.0
2005-01-03 03:36:00,0.70622,0.70626,0.70622,0.70626,82299999.0
2005-01-03 03:37:00,0.70629,0.70663,0.70625,0.70652,168200002.0
2005-01-03 03:38:00,0.70646,0.70652,0.70636,0.70644,165100003.0
2005-01-03 03:39:00,0.7064,0.70644,0.70622,0.70643,215499996.0
2005-01-03 03:40:00,0.70643,0.70646,0.7063,0.70643,187099996.0
2005-01-03 03:41:00,0.70638,0.70638,0.70622,0.70622,112099999.0
2005-01-03 03:42:00,0.70629,0.70629,0.70596,0.70596,48600001.0
2005-01-03 03:43:00,0.70602,0.70627,0.70602,0.70624,112200001.0
2005-01-03 03:44:00,0.70622,0.70622,0.70603,0.70619,125499999.0
2005-01-03 03:45:00,0.70605,0.70622,0.70597,0.70617,158700001.0
2005-01-03 03:46:00,0.70614,0.70633,0.70601,0.70633,113300001.0
2005-01-03 03:47:00,0.70636,0.70641,0.70599,0.70599,52699999.0
2005-01-03 03:48:00,0.70625,0.70636,0.70615,0.70632,220199999.0
2005-01-03 03:49:00,0.70632,0.70632,0.70607,0.70622,160400001.0
2005-01-03 03:50:00,0.70623,0.70623,0.70604,0.70621,105400002.0
2005-01-03 03:51:00,0.70618,0.70626,0.70607,0.70625,138300000.0
2005-01-03 03:52:00,0.70622,0.70622,0.706,0.70612,354900001.0
2005-01-03 03:53:00,0.70606,0.70624,0.70605,0.70612,165300000.0
2005-01-03 03:54:00,0.70616,0.7063,0.70611,0.70627,255700005.0
2005-01-03 03:55:00,0.7061,0.70619,0.7061,0.70619,143100000.0
2005-01-03 03:56:00,0.70625,0.70629,0.70618,0.70618,239700001.0
2005-01-03 03:57:00,0.70626,0.70626,0.70625,0.70625,19100000.0
2005-01-03 03:58:00,0.70617,0.70625,0.70617,0.70622,261400005.0
2005-01-03 03:59:00,0.70625,0.70625,0.70617,0.70617,80100002.0
2005-01-03 04:00:00,0.70623,0.70623,0.7062,0.7062,36800000.0
2005-01-03 04:01:00,0.70617,0.70617,0.706,0.706,120600001.0
2005-01-03 04:02:00,0.70604,0.70616,0.70598,0.70613,223399998.0
2005-01-03 04:03:00,0.706,0.70611,0.70587,0.70587,236999999.0
2005-01-03 04:04:00,0.70598,0.70598,0.70576,0.70576,118399997.0
2005-01-03 04:05:00,0.70581,0.70587,0.70575,0.70586,214099999.0
2005-01-03 04:06:00,0.70589,0.70592,0.70576,0.70588,233300001.0
2005-01-03 04:07:00,0.70578,0.70586,0.70576,0.70578,67799999.0
2005-01-03 04:08:00,0.7059,0.7059,0.70577,0.7058,232199997.0
2005-01-03 04:09:00,0.70587,0.70589,0.70581,0.70587,108599999.0
2005-01-03 04:10:00,0.7059,0.70598,0.70582,0.70596,245999998.0
2005-01-03 04:11:00,0.70596,0.70605,0.70582,0.70596,129399999.0
2005-01-03 04:12:00,0.70598,0.70605,0.70586,0.70605,91900000.0
2005-01-03 04:13:00,0.70604,0.70604,0.70596,0.70598,192300000.0
2005-01-03 04:14:00,0.70595,0.70601,0.70591,0.70591,162399997.0
2005-01-03 04:15:00,0.70603,0.7061,0.70596,0.7061,113700002.0
2005-01-03 04:16:00,0.70611,0.70611,0.70597,0.7061,160400000.0
2005-01-03 04:17:00,0.70617,0.70617,0.70598,0.70598,51199999.0
2005-01-03 04:18:00,0.70594,0.70616,0.70594,0.70615,253100004.0
2005-01-03 04:19:00,0.70599,0.70609,0.70598,0.70608,174000000.0
2005-01-03 04:20:00,0.70599,0.70609,0.70594,0.70594,52800001.0
2005-01-03 04:21:00,0.70618,0.70618,0.70606,0.70615,120700000.0
2005-01-03 04:22:00,0.70616,0.70616,0.70598,0.70609,170400001.0
2005-01-03 04:23:00,0.70608,0.70608,0.70605,0.70605,28700000.0
2005-01-03 04:24:00,0.70617,0.70622,0.70601,0.70601,69400000.0
2005-01-03 04:25:00,0.70619,0.70622,0.70597,0.70597,258700002.0
2005-01-03 04:26:00,0.70603,0.70615,0.70603,0.7061,99800003.0
2005-01-03 04:27:00,0.70621,0.70621,0.70598,0.70607,165499999.0
2005-01-03 04:28:00,0.70602,0.70605,0.70599,0.70602,252199998.0
2005-01-03 04:29:00,0.7061,0.7061,0.706,0.70602,103600001.0
2005-01-03 04:30:00,0.70606,0.70606,0.70595,0.70605,128099998.0
2005-01-03 04:31:00,0.70608,0.7061,0.70605,0.70608,123800001.0
2005-01-03 04:32:00,0.7061,0.7061,0.70608,0.70608,65100001.0
2005-01-03 04:33:00,0.7061,0.70612,0.70599,0.70612,214399999.0
2005-01-03 04:34:00,0.70614,0.70615,0.70611,0.70613,117200000.0
2005-01-03 04:35:00,0.70622,0.70622,0.70603,0.70614,190500001.0
2005-01-03 04:36:00,0.70617,0.70617,0.70603,0.70604,39000000.0
2005-01-03 04:37:00,0.70621,0.70624,0.70605,0.70619,153600005.0
2005-01-03 04:38:00,0.70619,0.70637,0.70619,0.70626,107599997.0
2005-01-03 04:39:00,0.70623,0.70632,0.70609,0.70615,266200000.0
2005-01-03 04:40:00,0.7062,0.70624,0.706,0.70619,174400000.0
2005-01-03 04:41:00,0.70602,0.70628,0.70602,0.70628,118199997.0
2005-01-03 04:42:00,0.70634,0.70634,0.70609,0.70618,93800000.0
2005-01-03 04:43:00,0.70616,0.70616,0.70598,0.70609,111099999.0
2005-01-03 04:44:00,0.70602,0.70622,0.706,0.70622,108400001.0
2005-01-03 04:45:00,0.70601,0.70618,0.70599,0.70617,104200002.0
2005-01-03 04:46:00,0.70625,0.7063,0.70605,0.70605,142599998.0
2005-01-03 04:47:00,0.70602,0.70621,0.706,0.70619,127500000.0
2005-01-03 04:48:00,0.70628,0.70628,0.70609,0.70609,35100001.0
2005-01-03 04:49:00,0.70629,0.7063,0.70609,0.70609,121500002.0
2005-01-03 04:50:00,0.70624,0.70627,0.70607,0.70627,198300002.0
2005-01-03 04:51:00,0.70625,0.70625,0.70619,0.70619,54300000.0
2005-01-03 04:52:00,0.70632,0.70635,0.70632,0.70635,26400000.0
2005-01-03 04:53:00,0.70629,0.70631,0.70619,0.70631,133900001.0
2005-01-03 04:54:00,0.70634,0.70634,0.70627,0.70627,27300000.0
2005-01-03 04:55:00,0.70622,0.70625,0.70617,0.70617,78899997.0
2005-01-03 04:56:00,0.70617,0.70623,0.70617,0.70623,43900002.0
2005-01-03 04:57:00,0.70608,0.70608,0.70591,0.70595,125000001.0
2005-01-03 04:58:00,0.70588,0.70609,0.70583,0.70595,138500001.0
2005-01-03 04:59:00,0.70598,0.70612,0.70588,0.70608,137000000.0
2005-01-03 05:00:00,0.70606,0.70609,0.70578,0.7059,310399997.0
2005-01-03 05:01:00,0.70574,0.70617,0.70574,0.70614,160599995.0
2005-01-03 05:02:00,0.70626,0.70629,0.70587,0.70589,89499999.0
2005-01-03 05:03:00,0.70597,0.7062,0.70597,0.70614,134800002.0
2005-01-03 05:04:00,0.7059,0.70611,0.70588,0.7061,201200001.0
2005-01-03 05:05:00,0.70602,0.70602,0.70599,0.70599,27899999.0
2005-01-03 05:06:00,0.706,0.7062,0.70589,0.70616,122099999.0
2005-01-03 05:07:00,0.7062,0.70632,0.70603,0.70632,180200003.0
2005-01-03 05:08:00,0.70612,0.70623,0.70611,0.70619,255300000.0
2005-01-03 05:09:00,0.70625,0.70629,0.70618,0.70629,184000000.0
2005-01-03 05:10:00,0.70619,0.70637,0.70618,0.70637,78299997.0
2005-01-03 05:11:00,0.70629,0.70629,0.70613,0.70613,186400001.0
2005-01-03 05:12:00,0.70635,0.70635,0.70609,0.70631,127699997.0
2005-01-03 05:13:00,0.7063,0.70639,0.70611,0.70639,152999997.0
2005-01-03 05:14:00,0.70631,0.70641,0.70619,0.70632,213500005.0
2005-01-03 05:15:00,0.70642,0.70642,0.70614,0.70625,166200000.0
2005-01-03 05:16:00,0.70617,0.7063,0.70604,0.7063,102099998.0
2005-01-03 05:17:00,0.70626,0.70645,0.70619,0.70645,125399998.0
2005-01-03 05:18:00,0.70615,0.70633,0.70612,0.70615,130200001.0
2005-01-03 05:19:00,0.70615,0.70616,0.7061,0.7061,155899997.0
2005-01-03 05:20:00,0.70614,0.70615,0.706,0.70615,129499999.0
2005-01-03 05:21:00,0.70635,0.70635,0.70621,0.7063,208400002.0
2005-01-03 05:22:00,0.70627,0.70669,0.70627,0.70664,107099998.0
2005-01-03 05:23:00,0.70618,0.70655,0.70618,0.70647,210400006.0
2005-01-03 05:24:00,0.70638,0.70641,0.70609,0.70609,119200001.0
2005-01-03 05:25:00,0.70641,0.70641,0.70604,0.70604,133299999.0
2005-01-03 05:26:00,0.70614,0.70614,0.70596,0.70614,176000001.0
2005-01-03 05:27:00,0.70617,0.70617,0.7058,0.70584,164300001.0
2005-01-03 05:28:00,0.70606,0.70624,0.70591,0.70613,190199997.0
2005-01-03 05:29:00,0.70627,0.7063,0.70598,0.70598,121199997.0
2005-01-03 05:30:00,0.706,0.70625,0.70594,0.70594,112500003.0
2005-01-03 05:31:00,0.70606,0.70608,0.70592,0.70592,150400004.0
2005-01-03 05:32:00,0.70615,0.70615,0.70584,0.70584,206900000.0
2005-01-03 05:33:00,0.70593,0.70616,0.7059,0.70608,150699999.0
2005-01-03 05:34:00,0.70588,0.70599,0.7058,0.7059,266699993.0
2005-01-03 05:35:00,0.70579,0.70594,0.70575,0.70591,112599999.0
2005-01-03 05:36:00,0.70587,0.70598,0.70583,0.70591,290699994.0
2005-01-03 05:37:00,0.70584,0.70585,0.70577,0.70585,111799997.0
2005-01-03 05:38:00,0.7059,0.70593,0.7059,0.70593,67799999.0
2005-01-03 05:39:00,0.70582,0.70582,0.7057,0.70576,183799999.0
2005-01-03 05:40:00,0.70575,0.70575,0.70558,0.70563,141300000.0
2005-01-03 05:41:00,0.70574,0.70579,0.70552,0.70563,149100001.0
2005-01-03 05:42:00,0.7058,0.70584,0.70567,0.70567,136099998.0
2005-01-03 05:43:00,0.70558,0.70565,0.70538,0.70538,189200003.0
2005-01-03 05:44:00,0.70552,0.70561,0.70528,0.70549,191899994.0
2005-01-03 05:45:00,0.7053,0.7054,0.70499,0.70499,127600001.0
2005-01-03 05:46:00,0.70496,0.70507,0.7049,0.70496,67799998.0
2005-01-03 05:47:00,0.70517,0.70539,0.70517,0.70538,217400001.0
2005-01-03 05:48:00,0.70531,0.70531,0.70511,0.70511,143499998.0
2005-01-03 05:49:00,0.70506,0.70506,0.70488,0.70488,174400002.0
2005-01-03 05:50:00,0.70492,0.70504,0.70492,0.70499,150200002.0
2005-01-03 05:51:00,0.705,0.7051,0.705,0.7051,87200001.0
2005-01-03 05:52:00,0.70504,0.70511,0.70495,0.70507,230799999.0
2005-01-03 05:53:00,0.70501,0.70501,0.70484,0.70484,7000000.0
2005-01-03 05:54:00,0.70486,0.70491,0.7047,0.7047,87600004.0
2005-01-03 05:55:00,0.70477,0.70487,0.70473,0.70474,309299990.0
2005-01-03 05:56:00,0.70482,0.70489,0.70473,0.70483,247099997.0
2005-01-03 05:57:00,0.70501,0.70523,0.705,0.70518,208899998.0
2005-01-03 05:58:00,0.70489,0.70525,0.70484,0.70484,210799998.0
2005-01-03 05:59:00,0.70481,0.70512,0.70478,0.7051,121599997.0
2005-01-03 06:00:00,0.70503,0.70503,0.70478,0.70492,71100000.0
2005-01-03 06:01:00,0.70496,0.70519,0.7049,0.70515,217899999.0
2005-01-03 06:02:00,0.7051,0.70519,0.70498,0.70519,154899999.0
2005-01-03 06:03:00,0.70512,0.70525,0.70498,0.705,214400000.0
2005-01-03 06:04:00,0.70502,0.7051,0.70483,0.70493,214700002.0
2005-01-03 06:05:00,0.70491,0.70558,0.70489,0.70544,102199998.0
2005-01-03 06:06:00,0.70541,0.70541,0.70503,0.70519,79899999.0
2005-01-03 06:07:00,0.70541,0.70541,0.70496,0.70512,146500004.0
2005-01-03 06:08:00,0.70519,0.7052,0.70514,0.70519,120199998.0
2005-01-03 06:09:00,0.7052,0.70525,0.70509,0.70525,145800000.0
2005-01-03 06:10:00,0.70514,0.70517,0.70502,0.70517,150400000.0
2005-01-03 06:11:00,0.70516,0.70522,0.70513,0.70522,122300001.0
2005-01-03 06:12:00,0.70525,0.70525,0.70515,0.7052,124299996.0
2005-01-03 06:13:00,0.70518,0.70524,0.70514,0.70514,109200001.0
2005-01-03 06:14:00,0.70522,0.70542,0.70521,0.7054,134400000.0
2005-01-03 06:15:00,0.70523,0.70528,0.70504,0.70517,167600000.0
2005-01-03 06:16:00,0.70495,0.70526,0.70495,0.70514,142000000.0
2005-01-03 06:17:00,0.70525,0.70535,0.70518,0.70533,188500001.0
2005-01-03 06:18:00,0.70525,0.70525,0.70497,0.70509,217299998.0
2005-01-03 06:19:00,0.70514,0.70517,0.70491,0.70497,113200000.0
2005-01-03 06:20:00,0.70512,0.70517,0.70497,0.70506,91600000.0
2005-01-03 06:21:00,0.70518,0.70518,0.70498,0.70508,122400002.0
2005-01-03 06:22:00,0.70514,0.70514,0.7051,0.70514,210900000.0
2005-01-03 06:23:00,0.70508,0.7051,0.70498,0.70505,145999998.0
2005-01-03 06:24:00,0.70491,0.70517,0.70491,0.70512,156400001.0
2005-01-03 06:25:00,0.7053,0.70538,0.70503,0.70523,139500004.0
2005-01-03 06:26:00,0.7053,0.70535,0.70529,0.70535,134899999.0
2005-01-03 06:27:00,0.70523,0.70523,0.70499,0.70507,195499997.0
2005-01-03 06:28:00,0.70528,0.70528,0.70518,0.70528,63000000.0
2005-01-03 06:29:00,0.705,0.70516,0.70496,0.70496,185799999.0
2005-01-03 06:30:00,0.70517,0.70519,0.705,0.70519,81400000.0
2005-01-03 06:31:00,0.70524,0.70529,0.70522,0.70525,113599998.0
2005-01-03 06:32:00,0.70522,0.70532,0.70522,0.70524,169200002.0
2005-01-03 06:33:00,0.70533,0.70536,0.70506,0.70536,194800003.0
2005-01-03 06:34:00,0.70529,0.70529,0.70524,0.70524,86299999.0
2005-01-03 06:35:00,0.70544,0.70544,0.70536,0.70536,44699999.0
2005-01-03 06:36:00,0.70515,0.70531,0.70512,0.70527,140200002.0
2005-01-03 06:37:00,0.70514,0.7053,0.7051,0.7053,97300000.0
2005-01-03 06:38:00,0.70532,0.70532,0.70504,0.70523,229199999.0
2005-01-03 06:39:00,0.70526,0.70531,0.70497,0.70531,248699997.0
2005-01-03 06:40:00,0.70528,0.70541,0.70507,0.7054,140899998.0
2005-01-03 06:41:00,0.70536,0.70536,0.7053,0.7053,40699998.0
2005-01-03 06:42:00,0.70524,0.70547,0.70519,0.70531,248400004.0
2005-01-03 06:43:00,0.70519,0.70535,0.70517,0.70535,207699996.0
2005-01-03 06:44:00,0.70535,0.70538,0.70524,0.70524,94800001.0
2005-01-03 06:45:00,0.70539,0.70539,0.70523,0.7053,199699998.0
2005-01-03 06:46:00,0.7053,0.7053,0.70501,0.70518,213300004.0
2005-01-03 06:47:00,0.70521,0.70521,0.70512,0.70512,139599997.0
2005-01-03 06:48:00,0.70511,0.70522,0.70511,0.70516,157200002.0
2005-01-03 06:49:00,0.70519,0.70534,0.70517,0.7053,126100001.0
2005-01-03 06:50:00,0.70532,0.70534,0.70529,0.70534,87900001.0
2005-01-03 06:51:00,0.70537,0.70537,0.70526,0.70527,99600002.0
2005-01-03 06:52:00,0.70537,0.7054,0.70531,0.7054,53400001.0
2005-01-03 06:53:00,0.7054,0.70545,0.70536,0.70536,96400001.0
2005-01-03 06:54:00,0.70536,0.70543,0.70533,0.70534,212500001.0
2005-01-03 06:55:00,0.70531,0.70555,0.7052,0.7055,273999999.0
2005-01-03 06:56:00,0.70566,0.70569,0.70552,0.70552,144399999.0
2005-01-03 06:57:00,0.70558,0.70562,0.70556,0.70557,89800001.0
2005-01-03 06:58:00,0.70561,0.70561,0.7054,0.70542,207199996.0
2005-01-03 06:59:00,0.70559,0.70566,0.70548,0.70566,179600001.0
2005-01-03 07:00:00,0.70558,0.70558,0.70541,0.70548,158100001.0
2005-01-03 07:01:00,0.70554,0.70568,0.70554,0.70565,175500000.0
2005-01-03 07:02:00,0.70568,0.7057,0.70525,0.7055,168200001.0
2005-01-03 07:03:00,0.70548,0.70555,0.70515,0.70555,196599999.0
2005-01-03 07:04:00,0.70559,0.70563,0.70554,0.7056,71300000.0
2005-01-03 07:05:00,0.70542,0.70542,0.7051,0.7051,48700000.0
2005-01-03 07:06:00,0.70513,0.70557,0.70513,0.70556,159900000.0
2005-01-03 07:07:00,0.7051,0.70556,0.7051,0.70556,129399998.0
2005-01-03 07:08:00,0.7051,0.70538,0.70508,0.70508,93500000.0
2005-01-03 07:09:00,0.70509,0.70555,0.70509,0.70555,109500001.0
2005-01-03 07:10:00,0.70551,0.70558,0.70551,0.70556,151799995.0
2005-01-03 07:11:00,0.70553,0.70553,0.70504,0.70504,178699999.0
2005-01-03 07:12:00,0.70513,0.70556,0.70513,0.70555,52099999.0
2005-01-03 07:13:00,0.70551,0.70552,0.70535,0.70552,121299997.0
2005-01-03 07:14:00,0.70537,0.70553,0.70537,0.70553,210500001.0
2005-01-03 07:15:00,0.70558,0.70558,0.70544,0.70557,150500001.0
2005-01-03 07:16:00,0.70557,0.7056,0.70541,0.7056,98599998.0
2005-01-03 07:17:00,0.70554,0.70568,0.70549,0.70568,268099992.0
2005-01-03 07:18:00,0.70566,0.70566,0.70549,0.7056,151900000.0
2005-01-03 07:19:00,0.70572,0.70578,0.70569,0.70569,118100003.0
2005-01-03 07:20:00,0.70568,0.70573,0.70565,0.70565,102400003.0
2005-01-03 07:21:00,0.7057,0.7057,0.70568,0.70568,130799999.0
2005-01-03 07:22:00,0.7057,0.70572,0.7057,0.70572,103499999.0
2005-01-03 07:23:00,0.70556,0.70566,0.70548,0.70563,272600003.0
2005-01-03 07:24:00,0.7057,0.70572,0.7057,0.70572,23200000.0
2005-01-03 07:25:00,0.70568,0.7057,0.70568,0.7057,28699999.0
2005-01-03 07:26:00,0.70557,0.70557,0.70534,0.70555,123400002.0
2005-01-03 07:27:00,0.70564,0.70566,0.70531,0.70538,152099997.0
2005-01-03 07:28:00,0.70566,0.70573,0.70551,0.70564,141200001.0
2005-01-03 07:29:00,0.7057,0.7057,0.70565,0.7057,79100000.0
2005-01-03 07:30:00,0.70569,0.70573,0.70531,0.70531,298600002.0
2005-01-03 07:31:00,0.70549,0.70555,0.70535,0.70535,142899998.0
2005-01-03 07:32:00,0.70561,0.70561,0.70537,0.70537,78700001.0
2005-01-03 07:33:00,0.70532,0.70561,0.70532,0.70561,37600001.0
2005-01-03 07:34:00,0.7056,0.7056,0.70535,0.70542,200699999.0
2005-01-03 07:35:00,0.70548,0.70558,0.70543,0.70543,82100002.0
2005-01-03 07:36:00,0.7056,0.7056,0.7054,0.70556,179199995.0
2005-01-03 07:37:00,0.70561,0.70561,0.70529,0.70529,127300002.0
2005-01-03 07:38:00,0.70531,0.70553,0.7053,0.7053,209000000.0
2005-01-03 07:39:00,0.7055,0.70552,0.70541,0.70545,185499999.0
2005-01-03 07:40:00,0.70544,0.70561,0.70535,0.70561,175100002.0
2005-01-03 07:41:00,0.70534,0.70567,0.70531,0.70566,228800000.0
2005-01-03 07:42:00,0.70562,0.70562,0.70559,0.70559,56099998.0
2005-01-03 07:43:00,0.70557,0.70566,0.70556,0.70558,193300000.0
2005-01-03 07:44:00,0.70564,0.70565,0.70564,0.70564,25600000.0
2005-01-03 07:45:00,0.70555,0.70555,0.7053,0.7053,144099997.0
2005-01-03 07:46:00,0.70529,0.70556,0.70529,0.70555,164500003.0
2005-01-03 07:47:00,0.70558,0.70558,0.7054,0.70554,144199999.0
2005-01-03 07:48:00,0.70553,0.70553,0.70539,0.70539,31200000.0
2005-01-03 07:49:00,0.70554,0.70557,0.7054,0.70551,209500004.0
2005-01-03 07:50:00,0.70545,0.70556,0.7054,0.7055,160000000.0
2005-01-03 07:51:00,0.70545,0.70561,0.70541,0.70557,130699999.0
2005-01-03 07:52:00,0.7055,0.70553,0.70542,0.70542,139800002.0
2005-01-03 07:53:00,0.70559,0.70559,0.70549,0.70549,25300001.0
2005-01-03 07:54:00,0.70569,0.70569,0.70541,0.70562,276500001.0
2005-01-03 07:55:00,0.70554,0.70563,0.70536,0.70563,173499998.0
2005-01-03 07:56:00,0.70558,0.7057,0.70552,0.7057,112399998.0
2005-01-03 07:57:00,0.70568,0.70569,0.70553,0.70569,85400000.0
2005-01-03 07:58:00,0.70544,0.70563,0.70532,0.70555,150300002.0
2005-01-03 07:59:00,0.70549,0.70549,0.70531,0.70539,173900002.0
2005-01-03 08:00:00,0.70542,0.70554,0.70533,0.70554,285400006.0
2005-01-03 08:01:00,0.70567,0.70567,0.70563,0.70564,69000001.0
2005-01-03 08:02:00,0.70562,0.70572,0.7055,0.7055,110200004.0
2005-01-03 08:03:00,0.70567,0.70567,0.70559,0.70559,66400000.0
2005-01-03 08:04:00,0.70553,0.70558,0.70551,0.70551,88600000.0
2005-01-03 08:05:00,0.70547,0.70571,0.70544,0.70571,86799999.0
2005-01-03 08:06:00,0.70569,0.7057,0.7055,0.7055,92500001.0
2005-01-03 08:07:00,0.70565,0.70573,0.70544,0.70571,169099998.0
2005-01-03 08:08:00,0.70557,0.70557,0.70548,0.70548,20000001.0
2005-01-03 08:09:00,0.70573,0.70573,0.70572,0.70572,43600001.0
2005-01-03 08:10:00,0.70564,0.70566,0.70543,0.70566,203899996.0
2005-01-03 08:11:00,0.70567,0.70572,0.70567,0.70568,121599999.0
2005-01-03 08:12:00,0.70576,0.70576,0.70566,0.7057,236199998.0
2005-01-03 08:13:00,0.70561,0.70561,0.70542,0.70548,51000002.0
2005-01-03 08:14:00,0.70563,0.70566,0.7054,0.7054,176700001.0
2005-01-03 08:15:00,0.70556,0.70562,0.7054,0.70555,276700000.0
2005-01-03 08:16:00,0.70553,0.70553,0.70547,0.70547,79200001.0
2005-01-03 08:17:00,0.70543,0.70561,0.70543,0.70551,94900000.0
2005-01-03 08:18:00,0.7056,0.70565,0.70549,0.70565,231599999.0
2005-01-03 08:19:00,0.70555,0.70559,0.70543,0.70543,113300000.0
2005-01-03 08:20:00,0.70557,0.70563,0.70549,0.70556,227499999.0
2005-01-03 08:21:00,0.70562,0.70562,0.70545,0.70545,39299999.0
2005-01-03 08:22:00,0.70568,0.7057,0.70568,0.70568,157500000.0
2005-01-03 08:23:00,0.70552,0.70566,0.70552,0.70558,118800000.0
2005-01-03 08:24:00,0.70568,0.7057,0.70568,0.7057,156399998.0
2005-01-03 08:25:00,0.70547,0.70554,0.70547,0.70554,76499999.0
2005-01-03 08:26:00,0.70554,0.70573,0.70554,0.70573,50300001.0
2005-01-03 08:27:00,0.70574,0.70582,0.70565,0.70582,120400000.0
2005-01-03 08:28:00,0.70583,0.70588,0.70576,0.70587,110500001.0
2005-01-03 08:29:00,0.70569,0.70588,0.70569,0.70588,80700000.0
2005-01-03 08:30:00,0.70569,0.70583,0.70569,0.70576,69900002.0
2005-01-03 08:31:00,0.70574,0.70588,0.7057,0.70582,198899999.0
2005-01-03 08:32:00,0.70576,0.70582,0.70574,0.7058,240600000.0
2005-01-03 08:33:00,0.70581,0.70583,0.70578,0.70578,65800001.0
2005-01-03 08:34:00,0.70577,0.7058,0.70575,0.7058,66900001.0
2005-01-03 08:35:00,0.70572,0.70572,0.70568,0.70568,81600001.0
2005-01-03 08:36:00,0.70564,0.70574,0.70564,0.70574,97599998.0
2005-01-03 08:37:00,0.70577,0.70583,0.70575,0.70583,90900002.0
2005-01-03 08:38:00,0.70582,0.70582,0.70576,0.70578,143900003.0
2005-01-03 08:39:00,0.70571,0.70582,0.70571,0.70572,191200000.0
2005-01-03 08:40:00,0.70574,0.70588,0.70574,0.70588,165099998.0
2005-01-03 08:41:00,0.70588,0.7059,0.70577,0.70585,182500002.0
2005-01-03 08:42:00,0.70583,0.70593,0.70572,0.7059,167100001.0
2005-01-03 08:43:00,0.70573,0.706,0.70573,0.70595,135999999.0
2005-01-03 08:44:00,0.70606,0.70608,0.70587,0.70607,88500000.0
2005-01-03 08:45:00,0.70613,0.70613,0.70607,0.70607,172899998.0
2005-01-03 08:46:00,0.70599,0.70617,0.70581,0.70617,67100001.0
2005-01-03 08:47:00,0.70608,0.7061,0.7058,0.7061,118900000.0
2005-01-03 08:48:00,0.70601,0.70605,0.70551,0.70551,131599998.0
2005-01-03 08:49:00,0.70593,0.70605,0.70554,0.70605,184000001.0
2005-01-03 08:50:00,0.70617,0.70619,0.70566,0.70611,199199997.0
2005-01-03 08:51:00,0.70618,0.70618,0.70558,0.70606,240699997.0
2005-01-03 08:52:00,0.70612,0.70634,0.70605,0.70634,124799997.0
2005-01-03 08:53:00,0.70618,0.70618,0.70599,0.70618,69600001.0
2005-01-03 08:54:00,0.70619,0.70637,0.70604,0.70637,226599992.0
2005-01-03 08:55:00,0.70645,0.70645,0.7064,0.70644,111699999.0
2005-01-03 08:56:00,0.70603,0.70604,0.70531,0.70604,178199998.0
2005-01-03 08:57:00,0.70637,0.70637,0.70537,0.70596,168300004.0
2005-01-03 08:58:00,0.70625,0.7064,0.70625,0.70636,82800002.0
2005-01-03 08:59:00,0.70634,0.70639,0.70632,0.70632,156299997.0
2005-01-03 09:00:00,0.70644,0.70644,0.70633,0.70638,129299999.0
2005-01-03 09:01:00,0.70635,0.70635,0.70609,0.7062,160099999.0
2005-01-03 09:02:00,0.70624,0.70647,0.70617,0.70635,174099999.0
2005-01-03 09:03:00,0.70632,0.70632,0.70615,0.70615,155099997.0
2005-01-03 09:04:00,0.70628,0.70645,0.70626,0.70643,143799997.0
2005-01-03 09:05:00,0.70629,0.70636,0.70629,0.7063,95600001.0
2005-01-03 09:06:00,0.70628,0.70637,0.70628,0.70632,151000003.0
2005-01-03 09:07:00,0.70638,0.70638,0.70629,0.70629,178800002.0
2005-01-03 09:08:00,0.70628,0.7063,0.70622,0.70625,154499998.0
2005-01-03 09:09:00,0.70629,0.70629,0.70623,0.70623,60600002.0
2005-01-03 09:10:00,0.70631,0.70636,0.7062,0.70628,204099998.0
2005-01-03 09:11:00,0.70627,0.7063,0.70624,0.70626,161800006.0
2005-01-03 09:12:00,0.70625,0.70626,0.70618,0.70618,145700000.0
2005-01-03 09:13:00,0.7063,0.70635,0.70623,0.70635,100799999.0
2005-01-03 09:14:00,0.70615,0.7062,0.70615,0.70618,78099999.0
2005-01-03 09:15:00,0.70635,0.70635,0.70629,0.70629,67100002.0
2005-01-03 09:16:00,0.70628,0.70644,0.70628,0.70644,129300000.0
2005-01-03 09:17:00,0.70646,0.70655,0.70646,0.70646,153800001.0
2005-01-03 09:18:00,0.70656,0.70656,0.7063,0.7063,125300003.0
2005-01-03 09:19:00,0.7066,0.70662,0.70647,0.70647,76500000.0
2005-01-03 09:20:00,0.70631,0.70655,0.70631,0.70647,155499999.0
2005-01-03 09:21:00,0.70652,0.70652,0.70628,0.70639,100499999.0
2005-01-03 09:22:00,0.70633,0.70642,0.70623,0.70642,173299996.0
2005-01-03 09:23:00,0.70637,0.70637,0.70627,0.7063,140299998.0
2005-01-03 09:24:00,0.70629,0.70637,0.70626,0.70637,66700001.0
2005-01-03 09:25:00,0.70633,0.70633,0.7059,0.7059,190799998.0
2005-01-03 09:26:00,0.70614,0.70617,0.70605,0.70605,119499996.0
2005-01-03 09:27:00,0.70608,0.70619,0.70591,0.70591,279199999.0
2005-01-03 09:28:00,0.70614,0.70614,0.70594,0.70607,104099998.0
2005-01-03 09:29:00,0.70596,0.70603,0.70592,0.70592,163200002.0
2005-01-03 09:30:00,0.70596,0.70596,0.70537,0.70551,98500001.0
2005-01-03 09:31:00,0.70577,0.70582,0.70571,0.70581,114200002.0
2005-01-03 09:32:00,0.70593,0.70603,0.70589,0.70596,214799995.0
2005-01-03 09:33:00,0.70606,0.70615,0.70596,0.70615,131600000.0
2005-01-03 09:34:00,0.70629,0.70634,0.70594,0.70594,54300000.0
2005-01-03 09:35:00,0.70601,0.70655,0.70601,0.70655,125100003.0
2005-01-03 09:36:00,0.70669,0.70669,0.70639,0.70649,180600005.0
2005-01-03 09:37:00,0.70665,0.7067,0.70661,0.7067,111100002.0
2005-01-03 09:38:00,0.70678,0.70678,0.70663,0.70663,170599999.0
2005-01-03 09:39:00,0.70678,0.70694,0.70674,0.70689,201099999.0
2005-01-03 09:40:00,0.70695,0.70704,0.70686,0.70691,245999998.0
2005-01-03 09:41:00,0.70681,0.70681,0.70645,0.70667,230599997.0
2005-01-03 09:42:00,0.7068,0.70685,0.70666,0.70684,275800002.0
2005-01-03 09:43:00,0.7068,0.70688,0.70673,0.70688,105499998.0
2005-01-03 09:44:00,0.70685,0.70693,0.70677,0.70693,128800000.0
2005-01-03 09:45:00,0.7069,0.70708,0.7068,0.70699,226200000.0
2005-01-03 09:46:00,0.70695,0.70712,0.70688,0.70705,329300002.0
2005-01-03 09:47:00,0.70713,0.70738,0.70709,0.70735,112400002.0
2005-01-03 09:48:00,0.70725,0.70735,0.70724,0.70729,113700000.0
2005-01-03 09:49:00,0.70729,0.70733,0.70721,0.7073,172199998.0
2005-01-03 09:50:00,0.70726,0.70736,0.70717,0.70733,163000002.0
2005-01-03 09:51:00,0.70726,0.70731,0.70717,0.70717,168700001.0
2005-01-03 09:52:00,0.70724,0.70734,0.70723,0.70734,134700003.0
2005-01-03 09:53:00,0.7073,0.70743,0.70722,0.70722,194500005.0
2005-01-03 09:54:00,0.7073,0.70735,0.70726,0.70735,75800001.0
2005-01-03 09:55:00,0.70737,0.70737,0.70721,0.70733,208499997.0
2005-01-03 09:56:00,0.70749,0.70759,0.70736,0.70759,87700001.0
2005-01-03 09:57:00,0.70766,0.70767,0.70741,0.70763,98700001.0
2005-01-03 09:58:00,0.70757,0.70763,0.7075,0.70752,268800000.0
2005-01-03 09:59:00,0.70761,0.70766,0.70746,0.70753,216100000.0
2005-01-03 10:00:00,0.70733,0.70733,0.70697,0.70706,107700000.0
2005-01-03 10:01:00,0.70724,0.70724,0.70717,0.70718,127499999.0
2005-01-03 10:02:00,0.70723,0.70732,0.70709,0.70709,78900001.0
2005-01-03 10:03:00,0.70713,0.70722,0.70708,0.70712,294700000.0
2005-01-03 10:04:00,0.70716,0.70724,0.7071,0.70724,149299998.0
2005-01-03 10:05:00,0.70722,0.70733,0.70719,0.70733,219500000.0
2005-01-03 10:06:00,0.7072,0.70744,0.70718,0.70737,144700003.0
2005-01-03 10:07:00,0.70725,0.70748,0.70721,0.70743,144300000.0
2005-01-03 10:08:00,0.70723,0.70743,0.70718,0.70742,79700000.0
2005-01-03 10:09:00,0.70736,0.70736,0.70729,0.70734,140500000.0
2005-01-03 10:10:00,0.70746,0.70746,0.70727,0.70731,257700000.0
2005-01-03 10:11:00,0.70739,0.70739,0.70733,0.70739,149499997.0
2005-01-03 10:12:00,0.70741,0.70741,0.70737,0.70741,64400000.0
2005-01-03 10:13:00,0.70745,0.7075,0.70741,0.70747,92399998.0
2005-01-03 10:14:00,0.70744,0.70744,0.70728,0.70732,136200000.0
2005-01-03 10:15:00,0.70733,0.70738,0.70729,0.70736,161899998.0
2005-01-03 10:16:00,0.70737,0.70751,0.70731,0.70751,140699998.0
2005-01-03 10:17:00,0.70746,0.70746,0.70735,0.70738,194800000.0
2005-01-03 10:18:00,0.70726,0.70732,0.70723,0.7073,162500001.0
2005-01-03 10:19:00,0.70728,0.70728,0.70717,0.70717,134100001.0
2005-01-03 10:20:00,0.70721,0.70725,0.70693,0.70693,139200002.0
2005-01-03 10:21:00,0.70701,0.70707,0.70693,0.70703,190699995.0
2005-01-03 10:22:00,0.707,0.70702,0.70682,0.70685,146000001.0
2005-01-03 10:23:00,0.70662,0.70662,0.70618,0.70658,134600002.0
2005-01-03 10:24:00,0.7065,0.70664,0.70592,0.70664,266099999.0
2005-01-03 10:25:00,0.70679,0.70682,0.70675,0.70682,119299996.0
2005-01-03 10:26:00,0.70682,0.70685,0.70675,0.70675,163699997.0
2005-01-03 10:27:00,0.70679,0.70685,0.70674,0.70682,195300005.0
2005-01-03 10:28:00,0.70687,0.70693,0.70683,0.70686,248900000.0
2005-01-03 10:29:00,0.70682,0.70682,0.70666,0.70678,243300002.0
2005-01-03 10:30:00,0.70677,0.70677,0.70667,0.70667,102999998.0
2005-01-03 10:31:00,0.70679,0.70679,0.70667,0.70675,225500005.0
2005-01-03 10:32:00,0.70678,0.70678,0.70665,0.7067,90900002.0
2005-01-03 10:33:00,0.70661,0.70661,0.70643,0.70648,108499999.0
2005-01-03 10:34:00,0.70649,0.70656,0.70643,0.70656,155800002.0
2005-01-03 10:35:00,0.70657,0.70661,0.70645,0.7066,90899997.0
2005-01-03 10:36:00,0.70657,0.70666,0.70657,0.70664,189899999.0
2005-01-03 10:37:00,0.70672,0.70672,0.70662,0.70662,88300001.0
2005-01-03 10:38:00,0.7067,0.70689,0.70663,0.70689,161399995.0
2005-01-03 10:39:00,0.70683,0.70683,0.70668,0.70683,58399999.0
2005-01-03 10:40:00,0.70661,0.70685,0.70661,0.70685,75700002.0
2005-01-03 10:41:00,0.70669,0.70686,0.70666,0.70678,149299997.0
2005-01-03 10:42:00,0.70673,0.70681,0.70669,0.70677,125800002.0
2005-01-03 10:43:00,0.70682,0.70685,0.7067,0.70681,189100000.0
2005-01-03 10:44:00,0.70682,0.70684,0.70667,0.70667,77800000.0
2005-01-03 10:45:00,0.70664,0.70688,0.70661,0.70688,116600000.0
2005-01-03 10:46:00,0.70686,0.70689,0.70674,0.70686,146600002.0
2005-01-03 10:47:00,0.70692,0.70692,0.7067,0.70691,220200004.0
2005-01-03 10:48:00,0.70691,0.70707,0.70685,0.70705,158600001.0
2005-01-03 10:49:00,0.70711,0.70711,0.70692,0.70692,121500001.0
2005-01-03 10:50:00,0.70697,0.70698,0.70682,0.70696,109599999.0
2005-01-03 10:51:00,0.70691,0.70711,0.70691,0.70703,156000000.0
2005-01-03 10:52:00,0.707,0.70718,0.707,0.70718,175500003.0
2005-01-03 10:53:00,0.70712,0.70713,0.70702,0.70713,91000001.0
2005-01-03 10:54:00,0.70715,0.70718,0.70709,0.70716,130600003.0
2005-01-03 10:55:00,0.7071,0.70733,0.70704,0.70733,89900001.0
2005-01-03 10:56:00,0.70734,0.7074,0.70714,0.70732,184400001.0
2005-01-03 10:57:00,0.70731,0.70732,0.70716,0.70725,197299996.0
2005-01-03 10:58:00,0.70725,0.70735,0.70718,0.70735,181300000.0
2005-01-03 10:59:00,0.70737,0.7074,0.70735,0.7074,119700000.0
2005-01-03 11:00:00,0.70728,0.70728,0.70713,0.70713,104799999.0
2005-01-03 11:01:00,0.70709,0.70718,0.70702,0.70716,160399997.0
2005-01-03 11:02:00,0.70718,0.70724,0.70718,0.7072,158199997.0
2005-01-03 11:03:00,0.70722,0.70723,0.70721,0.70721,150999995.0
2005-01-03 11:04:00,0.70718,0.7072,0.70703,0.7072,295400002.0
2005-01-03 11:05:00,0.70722,0.70725,0.70719,0.70719,241899996.0
2005-01-03 11:06:00,0.70715,0.70721,0.70706,0.7072,194599998.0
2005-01-03 11:07:00,0.70715,0.70724,0.70707,0.70717,121800001.0
2005-01-03 11:08:00,0.70721,0.70721,0.707,0.70705,106600001.0
2005-01-03 11:09:00,0.7071,0.7071,0.7071,0.7071,180499997.0
2005-01-03 11:10:00,0.70711,0.70711,0.707,0.70704,228300004.0
2005-01-03 11:11:00,0.7072,0.7072,0.70707,0.70707,131800001.0
2005-01-03 11:12:00,0.70717,0.70735,0.70717,0.70734,123099999.0
2005-01-03 11:13:00,0.70731,0.70735,0.70718,0.70718,138600000.0
2005-01-03 11:14:00,0.70723,0.70742,0.70718,0.70724,146300002.0
2005-01-03 11:15:00,0.70757,0.7076,0.70726,0.70756,171599999.0
2005-01-03 11:16:00,0.70762,0.70762,0.70741,0.70743,236299995.0
2005-01-03 11:17:00,0.70755,0.70755,0.70735,0.70746,172200001.0
2005-01-03 11:18:00,0.70743,0.70752,0.70738,0.70752,110200001.0
2005-01-03 11:19:00,0.70748,0.70748,0.7072,0.7072,177099999.0
2005-01-03 11:20:00,0.70743,0.70744,0.70715,0.70715,132099998.0
2005-01-03 11:21:00,0.70725,0.70741,0.70724,0.70734,143499999.0
2005-01-03 11:22:00,0.7073,0.70733,0.70724,0.7073,162499996.0
2005-01-03 11:23:00,0.70729,0.70746,0.70726,0.70742,157399999.0
2005-01-03 11:24:00,0.7074,0.70752,0.70735,0.70752,126700000.0
2005-01-03 11:25:00,0.70745,0.70777,0.7074,0.70775,250499994.0
2005-01-03 11:26:00,0.70747,0.70784,0.70747,0.70769,140200000.0
2005-01-03 11:27:00,0.7077,0.70796,0.70756,0.70793,267400007.0
2005-01-03 11:28:00,0.70788,0.70828,0.70767,0.70825,276599998.0
2005-01-03 11:29:00,0.70828,0.70828,0.70815,0.70823,64700000.0
2005-01-03 11:30:00,0.7081,0.70825,0.70808,0.70814,150700003.0
2005-01-03 11:31:00,0.70818,0.70854,0.70818,0.70851,183899999.0
2005-01-03 11:32:00,0.70847,0.70871,0.70823,0.70871,83300000.0
2005-01-03 11:33:00,0.70874,0.70874,0.7086,0.70865,196999998.0
2005-01-03 11:34:00,0.70871,0.70875,0.70845,0.70845,146099995.0
2005-01-03 11:35:00,0.70849,0.70862,0.70849,0.70858,127800003.0
2005-01-03 11:36:00,0.70859,0.70864,0.70822,0.70822,216599995.0
2005-01-03 11:37:00,0.70832,0.70832,0.70822,0.70832,161699999.0
2005-01-03 11:38:00,0.70828,0.70828,0.70821,0.70823,200499998.0
2005-01-03 11:39:00,0.70824,0.70824,0.70805,0.70805,85399999.0
2005-01-03 11:40:00,0.7081,0.70811,0.70799,0.708,218299994.0
2005-01-03 11:41:00,0.70797,0.70797,0.70785,0.70793,139099998.0
2005-01-03 11:42:00,0.70776,0.70776,0.70753,0.70765,122900002.0
2005-01-03 11:43:00,0.70774,0.70777,0.70766,0.70769,256099996.0
2005-01-03 11:44:00,0.70785,0.70785,0.70774,0.70782,134399998.0
2005-01-03 11:45:00,0.70784,0.70791,0.70782,0.70791,214600003.0
2005-01-03 11:46:00,0.70789,0.70792,0.70784,0.70788,157400003.0
2005-01-03 11:47:00,0.7079,0.70793,0.70779,0.7079,145999997.0
2005-01-03 11:48:00,0.70783,0.70783,0.70775,0.70782,100400003.0
2005-01-03 11:49:00,0.70784,0.70787,0.70782,0.70786,131100001.0
2005-01-03 11:50:00,0.70782,0.70789,0.70782,0.70789,144399998.0
2005-01-03 11:51:00,0.70787,0.7079,0.70781,0.70783,152499998.0
2005-01-03 11:52:00,0.7078,0.70782,0.7078,0.70782,48599998.0
2005-01-03 11:53:00,0.70779,0.70787,0.70778,0.70781,145100000.0
2005-01-03 11:54:00,0.70777,0.70782,0.70762,0.70762,135400002.0
2005-01-03 11:55:00,0.70778,0.70778,0.70768,0.70771,149699998.0
2005-01-03 11:56:00,0.70771,0.70777,0.70771,0.70776,77299998.0
2005-01-03 11:57:00,0.70776,0.70776,0.70769,0.70772,136099997.0
2005-01-03 11:58:00,0.70774,0.70775,0.70763,0.70763,123600002.0
2005-01-03 11:59:00,0.70771,0.70775,0.70761,0.70767,188299999.0
2005-01-03 12:00:00,0.70763,0.70773,0.70758,0.70773,257099999.0
2005-01-03 12:01:00,0.70765,0.70785,0.70765,0.70783,133800002.0
2005-01-03 12:02:00,0.70793,0.70793,0.70771,0.70787,233299998.0
2005-01-03 12:03:00,0.70786,0.70786,0.70774,0.70782,66999998.0
2005-01-03 12:04:00,0.70781,0.70781,0.70766,0.7077,179500002.0
2005-01-03 12:05:00,0.70764,0.70779,0.70761,0.70779,258500001.0
2005-01-03 12:06:00,0.70793,0.70793,0.70773,0.70776,257199996.0
2005-01-03 12:07:00,0.70779,0.70793,0.70776,0.70788,259800000.0
2005-01-03 12:08:00,0.70799,0.70802,0.70783,0.70802,151200000.0
2005-01-03 12:09:00,0.70815,0.70815,0.708,0.70807,127799999.0
2005-01-03 12:10:00,0.70807,0.70807,0.70802,0.70802,106099999.0
2005-01-03 12:11:00,0.70797,0.70797,0.70782,0.70797,186399995.0
2005-01-03 12:12:00,0.70796,0.70796,0.70777,0.70777,116799996.0
2005-01-03 12:13:00,0.70787,0.70788,0.70782,0.70788,94900002.0
2005-01-03 12:14:00,0.70793,0.70793,0.70786,0.70786,87199998.0
2005-01-03 12:15:00,0.70773,0.70785,0.70771,0.70776,198599997.0
2005-01-03 12:16:00,0.70781,0.70786,0.70779,0.70783,139100002.0
2005-01-03 12:17:00,0.70783,0.70783,0.70772,0.70773,154000002.0
2005-01-03 12:18:00,0.70773,0.70783,0.70773,0.70777,78800001.0
2005-01-03 12:19:00,0.70778,0.70782,0.70775,0.70779,233299999.0
2005-01-03 12:20:00,0.70785,0.70798,0.70785,0.70798,83000002.0
2005-01-03 12:21:00,0.70792,0.70806,0.70777,0.70777,180599998.0
2005-01-03 12:22:00,0.7078,0.70794,0.70777,0.70779,219700003.0
2005-01-03 12:23:00,0.70779,0.70803,0.70779,0.70803,146900004.0
2005-01-03 12:24:00,0.70803,0.70803,0.70788,0.70795,171500003.0
2005-01-03 12:25:00,0.70788,0.7079,0.70781,0.70788,211099997.0
2005-01-03 12:26:00,0.70792,0.70792,0.7079,0.70792,86200000.0
2005-01-03 12:27:00,0.70788,0.70796,0.7078,0.70792,240499996.0
2005-01-03 12:28:00,0.7079,0.70813,0.70788,0.70812,135900000.0
2005-01-03 12:29:00,0.70805,0.7083,0.70799,0.7083,170900004.0
2005-01-03 12:30:00,0.70825,0.70827,0.70812,0.70827,61300000.0
2005-01-03 12:31:00,0.70827,0.70832,0.7082,0.7082,249799999.0
2005-01-03 12:32:00,0.70811,0.70814,0.70797,0.70803,143800001.0
2005-01-03 12:33:00,0.70808,0.70808,0.70789,0.70798,143800002.0
2005-01-03 12:34:00,0.70794,0.70798,0.70794,0.70798,28400000.0
2005-01-03 12:35:00,0.70804,0.70818,0.70797,0.70818,67600001.0
2005-01-03 12:36:00,0.70809,0.70809,0.70793,0.70804,127800001.0
2005-01-03 12:37:00,0.70811,0.70815,0.70789,0.70815,164100002.0
2005-01-03 12:38:00,0.7082,0.70826,0.70819,0.70825,119600001.0
2005-01-03 12:39:00,0.70829,0.70829,0.7081,0.7081,75000001.0
2005-01-03 12:40:00,0.70806,0.70835,0.70806,0.70833,110700000.0
2005-01-03 12:41:00,0.70828,0.70834,0.70822,0.70834,93400001.0
2005-01-03 12:42:00,0.70838,0.70849,0.70823,0.70841,174600000.0
2005-01-03 12:43:00,0.70842,0.70853,0.70831,0.70853,128499999.0
2005-01-03 12:44:00,0.70841,0.70853,0.7083,0.7083,113699999.0
2005-01-03 12:45:00,0.70835,0.70852,0.70835,0.70839,85799999.0
2005-01-03 12:46:00,0.70838,0.70858,0.70838,0.70853,118999999.0
2005-01-03 12:47:00,0.70847,0.7086,0.70841,0.7086,135099997.0
2005-01-03 12:48:00,0.70848,0.70859,0.70843,0.70859,116700002.0
2005-01-03 12:49:00,0.7086,0.70863,0.70856,0.70856,123899997.0
2005-01-03 12:50:00,0.70865,0.70865,0.70854,0.70857,150300002.0
2005-01-03 12:51:00,0.70846,0.70871,0.70846,0.70869,165800001.0
2005-01-03 12:52:00,0.70873,0.70875,0.7085,0.7085,110799998.0
2005-01-03 12:53:00,0.70884,0.70884,0.70865,0.70884,158500000.0
2005-01-03 12:54:00,0.70883,0.70896,0.70881,0.70883,92500000.0
2005-01-03 12:55:00,0.70907,0.70912,0.70891,0.70912,278499995.0
2005-01-03 12:56:00,0.70901,0.70922,0.709,0.70917,243799998.0
2005-01-03 12:57:00,0.7089,0.70911,0.70882,0.70903,125300002.0
2005-01-03 12:58:00,0.70895,0.70895,0.70882,0.70884,64800000.0
2005-01-03 12:59:00,0.70883,0.70885,0.7087,0.70879,214599996.0
2005-01-03 13:00:00,0.70876,0.7088,0.70873,0.70877,184399998.0
2005-01-03 13:01:00,0.70881,0.70882,0.70877,0.70882,125499995.0
2005-01-03 13:02:00,0.70885,0.70894,0.70878,0.70884,161000003.0
2005-01-03 13:03:00,0.70879,0.70915,0.70879,0.70915,119500001.0
2005-01-03 13:04:00,0.70907,0.70916,0.70906,0.70916,205899997.0
2005-01-03 13:05:00,0.7091,0.70922,0.70908,0.70918,253400005.0
2005-01-03 13:06:00,0.70916,0.70916,0.70903,0.70915,97299999.0
2005-01-03 13:07:00,0.70916,0.70916,0.70904,0.70908,163600002.0
2005-01-03 13:08:00,0.7091,0.70916,0.70883,0.70908,80600001.0
2005-01-03 13:09:00,0.70917,0.70917,0.709,0.70902,163199997.0
2005-01-03 13:10:00,0.70901,0.70909,0.70889,0.70889,132999999.0
2005-01-03 13:11:00,0.70903,0.70906,0.70883,0.70883,177799999.0
2005-01-03 13:12:00,0.709,0.709,0.70889,0.70891,55300000.0
2005-01-03 13:13:00,0.70884,0.70884,0.70863,0.70877,156300004.0
2005-01-03 13:14:00,0.70886,0.70895,0.70883,0.70891,89099998.0
2005-01-03 13:15:00,0.70899,0.70899,0.7088,0.70888,136100000.0
2005-01-03 13:16:00,0.70879,0.70894,0.70879,0.70893,136300003.0
2005-01-03 13:17:00,0.70903,0.70911,0.70886,0.70889,226800003.0
2005-01-03 13:18:00,0.70888,0.70903,0.70888,0.70891,111599999.0
2005-01-03 13:19:00,0.70912,0.70912,0.70897,0.70911,165600001.0
2005-01-03 13:20:00,0.7091,0.70913,0.70895,0.70913,153600003.0
2005-01-03 13:21:00,0.70916,0.70919,0.70896,0.70917,216000001.0
2005-01-03 13:22:00,0.70917,0.70917,0.70903,0.70909,185299997.0
2005-01-03 13:23:00,0.70904,0.70916,0.70903,0.70916,77299998.0
2005-01-03 13:24:00,0.70911,0.70917,0.709,0.70917,171700002.0
2005-01-03 13:25:00,0.70915,0.70915,0.70903,0.70908,83500001.0
2005-01-03 13:26:00,0.70908,0.70914,0.70906,0.70908,123800001.0
2005-01-03 13:27:00,0.70911,0.70916,0.70897,0.70916,223699998.0
2005-01-03 13:28:00,0.70915,0.70922,0.70907,0.70907,135899999.0
2005-01-03 13:29:00,0.7091,0.70915,0.70906,0.70906,115099997.0
2005-01-03 13:30:00,0.70918,0.70918,0.70896,0.70896,74600000.0
2005-01-03 13:31:00,0.70903,0.70905,0.70891,0.70905,180400000.0
2005-01-03 13:32:00,0.70906,0.70906,0.70898,0.70901,149700000.0
2005-01-03 13:33:00,0.70905,0.70907,0.70898,0.70904,142900000.0
2005-01-03 13:34:00,0.70908,0.70908,0.70899,0.70899,110900004.0
2005-01-03 13:35:00,0.7089,0.7089,0.70883,0.70883,56700001.0
2005-01-03 13:36:00,0.70891,0.70891,0.70867,0.70883,102299999.0
2005-01-03 13:37:00,0.70873,0.7089,0.70865,0.7089,88600001.0
2005-01-03 13:38:00,0.70884,0.70892,0.70879,0.70884,173300001.0
2005-01-03 13:39:00,0.70881,0.70885,0.70875,0.7088,165799998.0
2005-01-03 13:40:00,0.70882,0.70885,0.70872,0.70885,121399999.0
2005-01-03 13:41:00,0.70881,0.70881,0.70877,0.70878,188300002.0
2005-01-03 13:42:00,0.70884,0.70884,0.70877,0.70877,198900002.0
2005-01-03 13:43:00,0.70872,0.70892,0.7087,0.70887,196500002.0
2005-01-03 13:44:00,0.70883,0.70884,0.70873,0.70884,136400000.0
2005-01-03 13:45:00,0.7087,0.70883,0.70866,0.70877,170300000.0
2005-01-03 13:46:00,0.70879,0.70879,0.70864,0.70867,221299995.0
2005-01-03 13:47:00,0.70865,0.70865,0.70847,0.70855,196800000.0
2005-01-03 13:48:00,0.70857,0.70857,0.70836,0.70836,41600000.0
2005-01-03 13:49:00,0.70845,0.70847,0.70833,0.70847,154099997.0
2005-01-03 13:50:00,0.70845,0.70859,0.70845,0.70859,186000003.0
2005-01-03 13:51:00,0.70862,0.70867,0.70855,0.7086,172400001.0
2005-01-03 13:52:00,0.70861,0.70871,0.70861,0.70867,175299996.0
2005-01-03 13:53:00,0.70873,0.70873,0.70851,0.70859,97800001.0
2005-01-03 13:54:00,0.7086,0.7086,0.70846,0.70854,154299996.0
2005-01-03 13:55:00,0.70845,0.70845,0.70837,0.70837,170799997.0
2005-01-03 13:56:00,0.70824,0.70835,0.70819,0.70835,94900000.0
2005-01-03 13:57:00,0.7083,0.70834,0.70815,0.70815,125300002.0
2005-01-03 13:58:00,0.70821,0.70827,0.7082,0.7082,46999999.0
2005-01-03 13:59:00,0.70815,0.70838,0.70815,0.70837,142700001.0
2005-01-03 14:00:00,0.70821,0.70834,0.7082,0.70823,143399995.0
2005-01-03 14:01:00,0.70818,0.70825,0.70814,0.70817,188600003.0
2005-01-03 14:02:00,0.70833,0.70838,0.7083,0.70838,25600000.0
2005-01-03 14:03:00,0.7082,0.7082,0.7081,0.70817,143600000.0
2005-01-03 14:04:00,0.70816,0.70816,0.70806,0.7081,258299995.0
2005-01-03 14:05:00,0.70808,0.70811,0.70807,0.70811,166600001.0
2005-01-03 14:06:00,0.70813,0.70827,0.70809,0.70827,309500002.0
2005-01-03 14:07:00,0.70817,0.70828,0.70813,0.70813,245599999.0
2005-01-03 14:08:00,0.70831,0.70832,0.70821,0.70823,79800001.0
2005-01-03 14:09:00,0.70831,0.70834,0.70819,0.70833,179600000.0
2005-01-03 14:10:00,0.70832,0.70836,0.70815,0.70819,193899997.0
2005-01-03 14:11:00,0.70809,0.70826,0.70803,0.70803,118500000.0
2005-01-03 14:12:00,0.70807,0.70809,0.70797,0.70809,108799999.0
2005-01-03 14:13:00,0.70813,0.70819,0.70808,0.70812,149100002.0
2005-01-03 14:14:00,0.70811,0.70818,0.70811,0.70813,139400002.0
2005-01-03 14:15:00,0.7083,0.70832,0.70824,0.70825,91899999.0
2005-01-03 14:16:00,0.70824,0.7083,0.70823,0.70823,178199998.0
2005-01-03 14:17:00,0.70827,0.70827,0.70819,0.7082,102199999.0
2005-01-03 14:18:00,0.7082,0.70821,0.70811,0.70821,176199998.0
2005-01-03 14:19:00,0.70823,0.70827,0.70814,0.7082,345800002.0
2005-01-03 14:20:00,0.70815,0.70829,0.7081,0.70829,208599997.0
2005-01-03 14:21:00,0.70829,0.70848,0.70822,0.70845,126400003.0
2005-01-03 14:22:00,0.70837,0.70848,0.7082,0.70848,186800003.0
2005-01-03 14:23:00,0.70849,0.70854,0.70839,0.70845,84000000.0
2005-01-03 14:24:00,0.70848,0.70849,0.70819,0.7083,356299998.0
2005-01-03 14:25:00,0.70848,0.70848,0.70837,0.70837,209400000.0
2005-01-03 14:26:00,0.70831,0.70836,0.70822,0.70828,162599998.0
2005-01-03 14:27:00,0.70817,0.70836,0.70816,0.70825,75800001.0
2005-01-03 14:28:00,0.70836,0.70837,0.70808,0.70808,141300003.0
2005-01-03 14:29:00,0.70819,0.70822,0.70805,0.70805,99800001.0
2005-01-03 14:30:00,0.70822,0.70827,0.70817,0.70825,259200000.0
2005-01-03 14:31:00,0.70822,0.70829,0.70817,0.70821,220800000.0
2005-01-03 14:32:00,0.70829,0.70829,0.70813,0.70818,104499998.0
2005-01-03 14:33:00,0.70819,0.70823,0.70813,0.70813,128500001.0
2005-01-03 14:34:00,0.70812,0.70824,0.70811,0.70824,297300000.0
2005-01-03 14:35:00,0.70828,0.70832,0.70814,0.70821,193800006.0
2005-01-03 14:36:00,0.70818,0.70846,0.70818,0.70837,136399998.0
2005-01-03 14:37:00,0.70842,0.70842,0.70824,0.70832,171899996.0
2005-01-03 14:38:00,0.70841,0.70841,0.7082,0.70827,123500001.0
2005-01-03 14:39:00,0.70827,0.70827,0.70811,0.70812,181100000.0
2005-01-03 14:40:00,0.70811,0.70811,0.70796,0.70796,132899999.0
2005-01-03 14:41:00,0.70797,0.70806,0.70797,0.70806,139600003.0
2005-01-03 14:42:00,0.70804,0.70804,0.70799,0.70799,42900002.0
2005-01-03 14:43:00,0.70796,0.70813,0.70796,0.7081,180099996.0
2005-01-03 14:44:00,0.7081,0.7081,0.70807,0.70808,133099999.0
2005-01-03 14:45:00,0.70809,0.70811,0.70802,0.70811,173899996.0
2005-01-03 14:46:00,0.70817,0.70817,0.70804,0.70805,65800000.0
2005-01-03 14:47:00,0.70798,0.70798,0.70788,0.70793,90200002.0
2005-01-03 14:48:00,0.70786,0.70793,0.7078,0.70788,124000002.0
2005-01-03 14:49:00,0.70786,0.70788,0.70777,0.70777,189999996.0
2005-01-03 14:50:00,0.70787,0.70787,0.70777,0.70782,114600001.0
2005-01-03 14:51:00,0.70776,0.70786,0.70776,0.70782,55100000.0
2005-01-03 14:52:00,0.70785,0.70785,0.70778,0.70778,102999998.0
2005-01-03 14:53:00,0.70778,0.70787,0.70778,0.70781,102600003.0
2005-01-03 14:54:00,0.70784,0.70784,0.70772,0.70772,46200000.0
2005-01-03 14:55:00,0.70771,0.70771,0.70752,0.70752,91199999.0
2005-01-03 14:56:00,0.70755,0.70758,0.70751,0.70752,166100002.0
2005-01-03 14:57:00,0.70744,0.70755,0.70743,0.70752,224200000.0
2005-01-03 14:58:00,0.70757,0.70758,0.70747,0.70758,121500003.0
2005-01-03 14:59:00,0.70759,0.70764,0.70757,0.70763,141899998.0
2005-01-03 15:00:00,0.70767,0.70767,0.70759,0.70761,33500000.0
2005-01-03 15:01:00,0.70759,0.7078,0.70756,0.70776,151000003.0
2005-01-03 15:02:00,0.70773,0.70776,0.70764,0.7077,118799999.0
2005-01-03 15:03:00,0.70773,0.70778,0.70744,0.70744,112199998.0
2005-01-03 15:04:00,0.7075,0.70766,0.70748,0.70766,169899996.0
2005-01-03 15:05:00,0.70767,0.70769,0.70753,0.70761,99299999.0
2005-01-03 15:06:00,0.70755,0.70766,0.7075,0.7075,88300000.0
2005-01-03 15:07:00,0.70771,0.70771,0.70751,0.70752,147400000.0
2005-01-03 15:08:00,0.70755,0.70769,0.70744,0.70744,187700003.0
2005-01-03 15:09:00,0.70758,0.70758,0.7073,0.7073,142399996.0
2005-01-03 15:10:00,0.70727,0.70751,0.70727,0.70747,212199995.0
2005-01-03 15:11:00,0.70748,0.70758,0.70735,0.70758,131000000.0
2005-01-03 15:12:00,0.70756,0.70756,0.7073,0.7073,187600003.0
2005-01-03 15:13:00,0.70745,0.70745,0.70722,0.7073,193699996.0
2005-01-03 15:14:00,0.70729,0.70729,0.70711,0.70714,93900000.0
2005-01-03 15:15:00,0.70714,0.70717,0.7071,0.70717,85300001.0
2005-01-03 15:16:00,0.70717,0.7072,0.70715,0.70717,161899995.0
2005-01-03 15:17:00,0.70718,0.70718,0.70705,0.70716,179700003.0
2005-01-03 15:18:00,0.7071,0.70717,0.70704,0.70717,100700001.0
2005-01-03 15:19:00,0.70711,0.70711,0.70701,0.7071,295300003.0
2005-01-03 15:20:00,0.70713,0.70713,0.70691,0.707,104299999.0
2005-01-03 15:21:00,0.70691,0.70694,0.70673,0.70673,165800002.0
2005-01-03 15:22:00,0.70677,0.70677,0.70666,0.70676,84899999.0
2005-01-03 15:23:00,0.70677,0.70677,0.70666,0.70668,131000001.0
2005-01-03 15:24:00,0.70666,0.70672,0.70662,0.70672,162300001.0
2005-01-03 15:25:00,0.7067,0.7067,0.70656,0.70656,27999999.0
2005-01-03 15:26:00,0.7067,0.7069,0.70661,0.7069,166200000.0
2005-01-03 15:27:00,0.70673,0.70686,0.70673,0.7068,91699999.0
2005-01-03 15:28:00,0.70682,0.70682,0.7068,0.70681,76700001.0
2005-01-03 15:29:00,0.7068,0.70689,0.70676,0.70682,227299998.0
2005-01-03 15:30:00,0.70678,0.70678,0.70668,0.70671,85500004.0
2005-01-03 15:31:00,0.70669,0.70672,0.70665,0.70671,119299999.0
2005-01-03 15:32:00,0.70662,0.70662,0.70659,0.70659,25400000.0
2005-01-03 15:33:00,0.70661,0.70661,0.70643,0.7065,94199998.0
2005-01-03 15:34:00,0.70642,0.70654,0.70639,0.70646,223700001.0
2005-01-03 15:35:00,0.70648,0.70648,0.70621,0.70628,122800003.0
2005-01-03 15:36:00,0.70627,0.70651,0.70627,0.70637,214599998.0
2005-01-03 15:37:00,0.70637,0.70639,0.70624,0.70626,148200000.0
2005-01-03 15:38:00,0.70646,0.70647,0.70637,0.70643,98400003.0
2005-01-03 15:39:00,0.70636,0.70642,0.70618,0.70618,105199999.0
2005-01-03 15:40:00,0.70628,0.70629,0.70605,0.70615,116100000.0
2005-01-03 15:41:00,0.70612,0.70612,0.70593,0.70593,150599998.0
2005-01-03 15:42:00,0.70603,0.7061,0.70595,0.70606,128399999.0
2005-01-03 15:43:00,0.70598,0.70602,0.70591,0.70592,101100000.0
2005-01-03 15:44:00,0.7059,0.70597,0.7059,0.70596,189200004.0
2005-01-03 15:45:00,0.70606,0.70612,0.70602,0.70612,109399999.0
2005-01-03 15:46:00,0.70617,0.70617,0.706,0.70615,124099999.0
2005-01-03 15:47:00,0.70615,0.70615,0.70595,0.70607,241000001.0
2005-01-03 15:48:00,0.70606,0.70606,0.70581,0.70581,141999999.0
2005-01-03 15:49:00,0.70589,0.70612,0.70586,0.70609,178200000.0
2005-01-03 15:50:00,0.70612,0.70612,0.70604,0.7061,124499998.0
2005-01-03 15:51:00,0.70611,0.70632,0.70608,0.70632,59900001.0
2005-01-03 15:52:00,0.70633,0.70635,0.70617,0.70617,197099999.0
2005-01-03 15:53:00,0.7064,0.7064,0.70621,0.70628,182099999.0
2005-01-03 15:54:00,0.70633,0.7064,0.70627,0.70638,159399996.0
2005-01-03 15:55:00,0.70635,0.7064,0.70632,0.70637,145599998.0
2005-01-03 15:56:00,0.70637,0.70637,0.70626,0.70631,134800002.0
2005-01-03 15:57:00,0.70632,0.70639,0.70628,0.70634,67300000.0
2005-01-03 15:58:00,0.70623,0.70637,0.70618,0.70637,99899998.0
2005-01-03 15:59:00,0.70642,0.70644,0.70631,0.70633,164400004.0
2005-01-03 16:00:00,0.70645,0.70646,0.70633,0.70641,135500000.0
2005-01-03 16:01:00,0.7063,0.70641,0.70624,0.70629,155899999.0
2005-01-03 16:02:00,0.70639,0.7064,0.7063,0.7064,140100003.0
2005-01-03 16:03:00,0.70643,0.70652,0.70643,0.70648,141300001.0
2005-01-03 16:04:00,0.70647,0.70658,0.70647,0.70653,218599999.0
2005-01-03 16:05:00,0.70651,0.70656,0.70641,0.70643,111700003.0
2005-01-03 16:06:00,0.70648,0.70658,0.70645,0.70647,154200002.0
2005-01-03 16:07:00,0.70656,0.70661,0.70646,0.70646,94199999.0
2005-01-03 16:08:00,0.70655,0.70655,0.7064,0.70643,193199994.0
2005-01-03 16:09:00,0.70631,0.70655,0.70622,0.70626,206500002.0
2005-01-03 16:10:00,0.70607,0.70625,0.70607,0.70623,60100001.0
2005-01-03 16:11:00,0.70616,0.70619,0.70599,0.70613,121400000.0
2005-01-03 16:12:00,0.70606,0.70617,0.70605,0.70608,195199996.0
2005-01-03 16:13:00,0.706,0.70623,0.70592,0.70622,229299998.0
2005-01-03 16:14:00,0.7062,0.7062,0.70611,0.70616,55600001.0
2005-01-03 16:15:00,0.70607,0.70626,0.70606,0.70624,155599999.0
2005-01-03 16:16:00,0.70631,0.70644,0.70628,0.70641,157600000.0
2005-01-03 16:17:00,0.70631,0.70655,0.70631,0.70648,232000000.0
2005-01-03 16:18:00,0.70652,0.70661,0.70645,0.70657,168699999.0
2005-01-03 16:19:00,0.70671,0.70672,0.70654,0.70654,136900000.0
2005-01-03 16:20:00,0.70662,0.70662,0.70647,0.70647,169500003.0
2005-01-03 16:21:00,0.70661,0.70665,0.70643,0.70643,154000000.0
2005-01-03 16:22:00,0.7066,0.7066,0.70646,0.70656,128000002.0
2005-01-03 16:23:00,0.7066,0.7066,0.70657,0.7066,83899998.0
2005-01-03 16:24:00,0.70657,0.70657,0.70645,0.70645,167700003.0
2005-01-03 16:25:00,0.70657,0.70663,0.70655,0.70663,91400001.0
2005-01-03 16:26:00,0.70647,0.70647,0.70639,0.70647,142999997.0
2005-01-03 16:27:00,0.70653,0.70653,0.70611,0.70612,180199999.0
2005-01-03 16:28:00,0.70641,0.70643,0.70636,0.70642,75700000.0
2005-01-03 16:29:00,0.70645,0.70645,0.70622,0.70622,99699998.0
2005-01-03 16:30:00,0.70619,0.70632,0.70619,0.7063,173700001.0
2005-01-03 16:31:00,0.70622,0.70631,0.70617,0.70617,123500003.0
2005-01-03 16:32:00,0.70613,0.70622,0.70613,0.70619,61600001.0
2005-01-03 16:33:00,0.70619,0.70625,0.70613,0.70622,62400000.0
2005-01-03 16:34:00,0.70609,0.70625,0.70605,0.70613,146500001.0
2005-01-03 16:35:00,0.70614,0.70614,0.70596,0.70605,107099998.0
2005-01-03 16:36:00,0.70601,0.70605,0.70595,0.70595,158699997.0
2005-01-03 16:37:00,0.70593,0.70593,0.70573,0.7058,136899999.0
2005-01-03 16:38:00,0.70601,0.70601,0.70578,0.70585,89899998.0
2005-01-03 16:39:00,0.70582,0.70582,0.70575,0.70575,48400002.0
2005-01-03 16:40:00,0.70578,0.70578,0.70562,0.70565,187000002.0
2005-01-03 16:41:00,0.70559,0.70577,0.70556,0.70577,85199999.0
2005-01-03 16:42:00,0.70581,0.70587,0.70574,0.70584,158700002.0
2005-01-03 16:43:00,0.70586,0.70586,0.70572,0.70573,108800003.0
2005-01-03 16:44:00,0.7058,0.70581,0.7057,0.7057,224699999.0
2005-01-03 16:45:00,0.70588,0.70591,0.70581,0.70588,215399998.0
2005-01-03 16:46:00,0.706,0.70608,0.70599,0.70599,205900003.0
2005-01-03 16:47:00,0.70604,0.70614,0.706,0.70605,207000001.0
2005-01-03 16:48:00,0.70609,0.70623,0.70609,0.70617,232600004.0
2005-01-03 16:49:00,0.70619,0.70619,0.70609,0.70612,113900001.0
2005-01-03 16:50:00,0.70618,0.70618,0.70597,0.70597,96400001.0
2005-01-03 16:51:00,0.70601,0.70621,0.70601,0.70613,170900003.0
2005-01-03 16:52:00,0.70618,0.70624,0.70608,0.70617,192599997.0
2005-01-03 16:53:00,0.70621,0.70638,0.70612,0.70638,131700003.0
2005-01-03 16:54:00,0.70639,0.70639,0.70618,0.70618,25900000.0
2005-01-03 16:55:00,0.70618,0.70626,0.70618,0.70622,75100001.0
2005-01-03 16:56:00,0.7063,0.70649,0.7063,0.70644,203299993.0
2005-01-03 16:57:00,0.70639,0.70664,0.70636,0.70662,144400000.0
2005-01-03 16:58:00,0.70661,0.70662,0.70658,0.70662,153700001.0
2005-01-03 16:59:00,0.70664,0.70671,0.7066,0.70663,255400003.0
2005-01-03 17:00:00,0.70657,0.70657,0.70645,0.70645,111699999.0
2005-01-03 17:01:00,0.70655,0.70655,0.70639,0.70645,179399997.0
2005-01-03 17:02:00,0.70657,0.70665,0.7065,0.70665,199700000.0
2005-01-03 17:03:00,0.70664,0.70689,0.70659,0.70682,47999999.0
2005-01-03 17:04:00,0.70692,0.70692,0.70668,0.70671,156599999.0
2005-01-03 17:05:00,0.70663,0.70682,0.70663,0.70667,156700000.0
2005-01-03 17:06:00,0.70677,0.70681,0.70666,0.70681,106900000.0
2005-01-03 17:07:00,0.70671,0.70685,0.70671,0.70683,167300002.0
2005-01-03 17:08:00,0.70681,0.70705,0.7068,0.70705,93900001.0
2005-01-03 17:09:00,0.70696,0.70698,0.70687,0.70687,200700002.0
2005-01-03 17:10:00,0.70701,0.70701,0.70688,0.7069,146700000.0
2005-01-03 17:11:00,0.70697,0.70697,0.70688,0.70693,115200000.0
2005-01-03 17:12:00,0.70691,0.70695,0.70684,0.70695,164100003.0
2005-01-03 17:13:00,0.70693,0.70693,0.70676,0.70678,108600002.0
2005-01-03 17:14:00,0.70678,0.70688,0.70676,0.70688,99900000.0
2005-01-03 17:15:00,0.70692,0.70693,0.7068,0.70682,93200001.0
2005-01-03 17:16:00,0.70683,0.70688,0.70674,0.70674,114100003.0
2005-01-03 17:17:00,0.70682,0.70709,0.70682,0.70692,50600000.0
2005-01-03 17:18:00,0.70703,0.70724,0.70699,0.70724,130800000.0
2005-01-03 17:19:00,0.70733,0.70733,0.70715,0.70715,74100000.0
2005-01-03 17:20:00,0.70725,0.70732,0.70718,0.70723,194200002.0
2005-01-03 17:21:00,0.70721,0.70721,0.70688,0.70688,135600000.0
2005-01-03 17:22:00,0.70707,0.70712,0.7069,0.70696,52199999.0
2005-01-03 17:23:00,0.70698,0.70698,0.70686,0.70696,168200001.0
2005-01-03 17:24:00,0.7071,0.70727,0.7071,0.70727,137599997.0
2005-01-03 17:25:00,0.70749,0.7075,0.70704,0.70725,159700002.0
2005-01-03 17:26:00,0.70744,0.70752,0.70743,0.70748,199699995.0
2005-01-03 17:27:00,0.70742,0.70742,0.70729,0.70738,173899996.0
2005-01-03 17:28:00,0.70741,0.70745,0.70734,0.70745,111099997.0
2005-01-03 17:29:00,0.70745,0.70748,0.70734,0.70748,200600002.0
2005-01-03 17:30:00,0.70729,0.70744,0.70729,0.70733,235699998.0
2005-01-03 17:31:00,0.70748,0.70755,0.70743,0.70755,136600003.0
2005-01-03 17:32:00,0.70752,0.70752,0.70732,0.70734,117400000.0
2005-01-03 17:33:00,0.70731,0.70733,0.70722,0.7073,181099996.0
2005-01-03 17:34:00,0.7073,0.70742,0.70729,0.70738,117500004.0
2005-01-03 17:35:00,0.70741,0.70745,0.70735,0.70738,100199998.0
2005-01-03 17:36:00,0.70742,0.70746,0.70737,0.7074,214800000.0
2005-01-03 17:37:00,0.7074,0.70746,0.70738,0.7074,165399999.0
2005-01-03 17:38:00,0.70736,0.70736,0.70726,0.7073,204899998.0
2005-01-03 17:39:00,0.70739,0.70744,0.7073,0.7073,109400003.0
2005-01-03 17:40:00,0.70733,0.70745,0.70733,0.70745,159900002.0
2005-01-03 17:41:00,0.70755,0.70759,0.70747,0.7075,213299998.0
2005-01-03 17:42:00,0.70756,0.70758,0.70743,0.70743,82900000.0
2005-01-03 17:43:00,0.70757,0.70757,0.70747,0.7075,111000001.0
2005-01-03 17:44:00,0.7075,0.7075,0.7074,0.7075,122700000.0
2005-01-03 17:45:00,0.70748,0.70752,0.70744,0.70745,115999999.0
2005-01-03 17:46:00,0.70752,0.70752,0.70745,0.70746,69800000.0
2005-01-03 17:47:00,0.70749,0.70753,0.70747,0.70748,142800000.0
2005-01-03 17:48:00,0.70739,0.70739,0.70712,0.70738,63100000.0
2005-01-03 17:49:00,0.70742,0.70742,0.70712,0.70741,139399999.0
2005-01-03 17:50:00,0.70745,0.70745,0.70734,0.70734,59300002.0
2005-01-03 17:51:00,0.70736,0.7074,0.70722,0.7074,171400000.0
2005-01-03 17:52:00,0.70745,0.70754,0.70738,0.70754,157700001.0
2005-01-03 17:53:00,0.70756,0.70756,0.70749,0.70756,77399998.0
2005-01-03 17:54:00,0.70746,0.70746,0.70716,0.70733,84500001.0
2005-01-03 17:55:00,0.70741,0.70742,0.70721,0.70721,88899999.0
2005-01-03 17:56:00,0.70713,0.70722,0.7071,0.7071,131700002.0
2005-01-03 17:57:00,0.7072,0.70725,0.70711,0.70721,205900005.0
2005-01-03 17:58:00,0.70718,0.70719,0.70706,0.70716,100400001.0
2005-01-03 17:59:00,0.70702,0.70715,0.70702,0.70704,197999996.0
2005-01-03 18:00:00,0.7071,0.7071,0.70691,0.70696,61299999.0
2005-01-03 18:01:00,0.70704,0.70714,0.70688,0.70703,1256400002.0
2005-01-03 18:02:00,0.70705,0.70705,0.70681,0.707,1529699985.0
2005-01-03 18:03:00,0.70692,0.70692,0.7064,0.70678,1669099996.0
2005-01-03 18:04:00,0.7068,0.70698,0.7068,0.70698,821400005.0
2005-01-03 18:05:00,0.70685,0.70699,0.7068,0.7068,1256200003.0
2005-01-03 18:06:00,0.7069,0.70697,0.70677,0.70685,1617900005.0
2005-01-03 18:07:00,0.707,0.7071,0.707,0.7071,779400005.0
2005-01-03 18:08:00,0.7071,0.7071,0.707,0.707,779400005.0
2005-01-03 18:09:00,0.70667,0.70675,0.70658,0.70675,779400005.0
2005-01-03 18:10:00,0.70678,0.70682,0.70663,0.70679,1078600001.0
2005-01-03 18:11:00,0.70685,0.70691,0.70675,0.70691,924699999.0
2005-01-03 18:12:00,0.70688,0.70688,0.70662,0.70667,770600005.0
2005-01-03 18:13:00,0.70668,0.7068,0.70665,0.70677,947000002.0
2005-01-03 18:14:00,0.70679,0.7068,0.70658,0.70667,1375899993.0
2005-01-03 18:15:00,0.7072,0.7073,0.7071,0.7072,1422700000.0
2005-01-03 18:16:00,0.7067,0.7068,0.70666,0.70672,1422700000.0
2005-01-03 18:17:00,0.70685,0.70712,0.70683,0.70709,722300005.0
2005-01-03 18:18:00,0.7072,0.70723,0.70692,0.7071,708900006.0
2005-01-03 18:19:00,0.707,0.70707,0.7069,0.70701,735400004.0
2005-01-03 18:20:00,0.70702,0.70707,0.7069,0.70707,683200003.0
2005-01-03 18:21:00,0.70707,0.70707,0.70693,0.70703,1013800004.0
2005-01-03 18:22:00,0.7071,0.7071,0.70688,0.70688,903000007.0
2005-01-03 18:23:00,0.70689,0.707,0.70679,0.707,1180900005.0
2005-01-03 18:24:00,0.70693,0.70697,0.70685,0.70685,979300000.0
2005-01-03 18:25:00,0.70684,0.70699,0.70676,0.70699,807000007.0
2005-01-03 18:26:00,0.70703,0.70703,0.70687,0.70687,1023400004.0
2005-01-03 18:27:00,0.70698,0.70698,0.70679,0.70691,681099998.0
2005-01-03 18:28:00,0.70689,0.70689,0.70668,0.7068,562300006.0
2005-01-03 18:29:00,0.70677,0.70687,0.70676,0.70681,664400007.0
2005-01-03 18:30:00,0.70675,0.70691,0.70675,0.70681,652500000.0
2005-01-03 18:31:00,0.7069,0.70693,0.7068,0.7068,477499995.0
2005-01-03 18:32:00,0.70693,0.70698,0.70678,0.70678,583199995.0
2005-01-03 18:33:00,0.70685,0.70696,0.70679,0.70694,907000003.0
2005-01-03 18:34:00,0.70694,0.70695,0.70678,0.70693,941599994.0
2005-01-03 18:35:00,0.70695,0.70695,0.70683,0.70688,522800006.0
2005-01-03 18:36:00,0.70683,0.70683,0.70674,0.70678,207699998.0
2005-01-03 18:37:00,0.70675,0.70687,0.70674,0.70687,422100000.0
2005-01-03 18:38:00,0.70685,0.70693,0.70675,0.70689,307800003.0
2005-01-03 18:39:00,0.70698,0.70698,0.70693,0.70693,356800004.0
2005-01-03 18:40:00,0.70699,0.70699,0.70691,0.70692,413000003.0
2005-01-03 18:41:00,0.70689,0.7069,0.70677,0.7069,686500004.0
2005-01-03 18:42:00,0.70685,0.70688,0.70673,0.70688,289599995.0
2005-01-03 18:43:00,0.70687,0.70691,0.70683,0.70691,494600002.0
2005-01-03 18:44:00,0.70694,0.70696,0.70682,0.70693,710299996.0
2005-01-03 18:45:00,0.70696,0.70701,0.70684,0.70698,350099998.0
2005-01-03 18:46:00,0.70701,0.70701,0.7069,0.70695,223699997.0
2005-01-03 18:47:00,0.707,0.707,0.70684,0.70698,309399999.0
2005-01-03 18:48:00,0.70696,0.70696,0.70681,0.70687,321699997.0
2005-01-03 18:49:00,0.70691,0.70693,0.70675,0.70688,162600000.0
2005-01-03 18:50:00,0.70675,0.70689,0.7067,0.70688,153900001.0
2005-01-03 18:51:00,0.70673,0.70682,0.70667,0.70679,474200002.0
2005-01-03 18:52:00,0.70684,0.70689,0.70673,0.7068,361500003.0
2005-01-03 18:53:00,0.70696,0.70696,0.70675,0.70677,737800001.0
2005-01-03 18:54:00,0.70681,0.70685,0.70673,0.70681,287599998.0
2005-01-03 18:55:00,0.70687,0.70696,0.70679,0.70679,650499995.0
2005-01-03 18:56:00,0.70691,0.70698,0.70679,0.70679,499499999.0
2005-01-03 18:57:00,0.70685,0.70697,0.70682,0.70683,355199998.0
2005-01-03 18:58:00,0.7068,0.70702,0.70675,0.70675,807200006.0
2005-01-03 18:59:00,0.70669,0.70689,0.70669,0.70683,594100001.0
2005-01-03 19:00:00,0.70688,0.70698,0.70679,0.70698,387399993.0
2005-01-03 19:01:00,0.70688,0.70695,0.70685,0.70695,120200000.0
2005-01-03 19:02:00,0.70695,0.70696,0.7068,0.70696,536999996.0
2005-01-03 19:03:00,0.70698,0.70703,0.70695,0.70697,412199999.0
2005-01-03 19:04:00,0.70698,0.70698,0.70685,0.70694,383599995.0
2005-01-03 19:05:00,0.70692,0.707,0.70688,0.707,409100003.0
2005-01-03 19:06:00,0.70697,0.70703,0.70697,0.70697,665500001.0
2005-01-03 19:07:00,0.70702,0.70704,0.70693,0.70693,282500002.0
2005-01-03 19:08:00,0.707,0.707,0.70685,0.70685,842399999.0
2005-01-03 19:09:00,0.70685,0.70698,0.70683,0.70683,588399994.0
2005-01-03 19:10:00,0.70693,0.70697,0.70686,0.70697,405799998.0
2005-01-03 19:11:00,0.70697,0.70701,0.70696,0.70699,217299999.0
2005-01-03 19:12:00,0.70698,0.70699,0.70687,0.70699,261199997.0
2005-01-03 19:13:00,0.70695,0.70736,0.70693,0.70707,287100001.0
2005-01-03 19:14:00,0.70718,0.70727,0.70715,0.70723,337900003.0
2005-01-03 19:15:00,0.70727,0.70727,0.70707,0.70716,535199994.0
2005-01-03 19:16:00,0.70722,0.70722,0.70708,0.70718,253600003.0
2005-01-03 19:17:00,0.70712,0.70718,0.70712,0.70712,275100004.0
2005-01-03 19:18:00,0.7071,0.70727,0.7071,0.70715,288999999.0
2005-01-03 19:19:00,0.70714,0.70742,0.70714,0.70734,461699998.0
2005-01-03 19:20:00,0.70743,0.70749,0.70733,0.70745,252800002.0
2005-01-03 19:21:00,0.70745,0.70745,0.70732,0.70738,219500000.0
2005-01-03 19:22:00,0.70733,0.70747,0.70733,0.70747,354300006.0
2005-01-03 19:23:00,0.70732,0.70749,0.70732,0.70745,365300004.0
2005-01-03 19:24:00,0.70746,0.7075,0.70746,0.70749,184499997.0
2005-01-03 19:25:00,0.70743,0.70743,0.70724,0.70734,217800001.0
2005-01-03 19:26:00,0.70731,0.70739,0.70719,0.70719,507400003.0
2005-01-03 19:27:00,0.7072,0.70737,0.7072,0.70737,802200001.0
2005-01-03 19:28:00,0.70735,0.70741,0.7073,0.70741,157900002.0
2005-01-03 19:29:00,0.70744,0.70744,0.70735,0.70737,486400003.0
2005-01-03 19:30:00,0.7074,0.70746,0.70734,0.70746,650399999.0
2005-01-03 19:31:00,0.70747,0.70751,0.70741,0.70742,829900000.0
2005-01-03 19:32:00,0.70743,0.7075,0.70741,0.7075,218399999.0
2005-01-03 19:33:00,0.70748,0.70752,0.70743,0.70752,452399996.0
2005-01-03 19:34:00,0.70752,0.70756,0.70751,0.70751,537000002.0
2005-01-03 19:35:00,0.70755,0.70763,0.70752,0.70752,459199997.0
2005-01-03 19:36:00,0.7076,0.7076,0.70741,0.70757,496499999.0
2005-01-03 19:37:00,0.7076,0.70762,0.70758,0.7076,279099999.0
2005-01-03 19:38:00,0.70758,0.70758,0.70745,0.70745,246800000.0
2005-01-03 19:39:00,0.70741,0.70766,0.70741,0.70766,939400007.0
2005-01-03 19:40:00,0.70754,0.70775,0.70753,0.70775,671399993.0
2005-01-03 19:41:00,0.70775,0.70776,0.70768,0.70769,674799992.0
2005-01-03 19:42:00,0.70766,0.70793,0.70754,0.70793,175599999.0
2005-01-03 19:43:00,0.70796,0.70796,0.70768,0.70785,111400004.0
2005-01-03 19:44:00,0.7079,0.70797,0.70759,0.70785,381599999.0
2005-01-03 19:45:00,0.7079,0.70793,0.70789,0.70792,345900004.0
2005-01-03 19:46:00,0.70793,0.70793,0.70782,0.70782,198499999.0
2005-01-03 19:47:00,0.70791,0.70791,0.70774,0.70789,299299995.0
2005-01-03 19:48:00,0.70787,0.70787,0.70776,0.70783,217500002.0
2005-01-03 19:49:00,0.70783,0.70783,0.70767,0.70767,321300002.0
2005-01-03 19:50:00,0.70775,0.70781,0.70769,0.7078,395700002.0
2005-01-03 19:51:00,0.7078,0.70787,0.7077,0.70787,317300003.0
2005-01-03 19:52:00,0.7078,0.70788,0.70771,0.70771,257600005.0
2005-01-03 19:53:00,0.7078,0.7078,0.7076,0.70764,34200000.0
2005-01-03 19:54:00,0.70768,0.70768,0.70759,0.70765,189599996.0
2005-01-03 19:55:00,0.70769,0.7077,0.70767,0.7077,153899999.0
2005-01-03 19:56:00,0.70768,0.70768,0.70763,0.70764,98900002.0
2005-01-03 19:57:00,0.70769,0.70771,0.70757,0.70768,547999998.0
2005-01-03 19:58:00,0.70768,0.70776,0.70764,0.70764,314400002.0
2005-01-03 19:59:00,0.70769,0.70782,0.70766,0.70775,512099996.0
2005-01-03 20:00:00,0.70781,0.70785,0.70769,0.70785,190100003.0
2005-01-03 20:01:00,0.70787,0.70787,0.70782,0.70782,275100000.0
2005-01-03 20:02:00,0.70782,0.70782,0.70777,0.70777,199699997.0
2005-01-03 20:03:00,0.7078,0.7078,0.70777,0.7078,185900001.0
2005-01-03 20:04:00,0.70778,0.70778,0.70767,0.70767,117199998.0
2005-01-03 20:05:00,0.70773,0.70773,0.70767,0.7077,126400000.0
2005-01-03 20:06:00,0.70771,0.70777,0.70769,0.70777,92700000.0
2005-01-03 20:07:00,0.7078,0.7078,0.70777,0.70777,147100000.0
2005-01-03 20:08:00,0.70778,0.7078,0.70773,0.7078,774799995.0
2005-01-03 20:09:00,0.70781,0.70787,0.70771,0.70779,213800003.0
2005-01-03 20:10:00,0.7078,0.7078,0.70771,0.70778,181400003.0
2005-01-03 20:11:00,0.7078,0.7078,0.70773,0.7078,253200003.0
2005-01-03 20:12:00,0.70777,0.70777,0.70761,0.7077,958199998.0
2005-01-03 20:13:00,0.70769,0.70774,0.70763,0.70765,459600006.0
2005-01-03 20:14:00,0.70763,0.70774,0.70763,0.70765,378599999.0
2005-01-03 20:15:00,0.70779,0.70779,0.70767,0.70767,750000000.0
2005-01-03 20:16:00,0.70778,0.70779,0.70765,0.70773,533399998.0
2005-01-03 20:17:00,0.70784,0.70794,0.70781,0.70793,222799998.0
2005-01-03 20:18:00,0.70795,0.70797,0.70782,0.70792,405699997.0
2005-01-03 20:19:00,0.70791,0.70795,0.70778,0.70789,745299999.0
2005-01-03 20:20:00,0.70793,0.70797,0.70784,0.70788,504799996.0
2005-01-03 20:21:00,0.70781,0.70791,0.7078,0.70791,70699999.0
2005-01-03 20:22:00,0.70786,0.70798,0.70783,0.70798,163699998.0
2005-01-03 20:23:00,0.70798,0.70805,0.70791,0.70795,541700000.0
2005-01-03 20:24:00,0.708,0.70803,0.70795,0.70795,416600005.0
2005-01-03 20:25:00,0.70794,0.70799,0.70782,0.70796,401499995.0
2005-01-03 20:26:00,0.70798,0.70802,0.70795,0.708,885800007.0
2005-01-03 20:27:00,0.70798,0.70802,0.70798,0.708,375100004.0
2005-01-03 20:28:00,0.70799,0.70799,0.70784,0.70797,516299996.0
2005-01-03 20:29:00,0.70799,0.70799,0.70777,0.70778,569899993.0
2005-01-03 20:30:00,0.70788,0.70796,0.70781,0.70783,1572100007.0
2005-01-03 20:31:00,0.70785,0.70795,0.7078,0.70792,1246300002.0
2005-01-03 20:32:00,0.70797,0.70803,0.70782,0.70795,1803100004.0
2005-01-03 20:33:00,0.7079,0.70795,0.70785,0.70785,256899999.0
2005-01-03 20:34:00,0.70784,0.70798,0.70784,0.70795,367199997.0
2005-01-03 20:35:00,0.70787,0.70794,0.70778,0.70794,376399995.0
2005-01-03 20:36:00,0.708,0.70806,0.70779,0.70806,291399994.0
2005-01-03 20:37:00,0.70812,0.70816,0.70802,0.70813,736099996.0
2005-01-03 20:38:00,0.70811,0.70823,0.70811,0.70815,831099988.0
2005-01-03 20:39:00,0.70815,0.7082,0.70815,0.70815,332599999.0
2005-01-03 20:40:00,0.70826,0.70827,0.70806,0.70815,372800000.0
2005-01-03 20:41:00,0.70817,0.7082,0.70813,0.70815,439300002.0
2005-01-03 20:42:00,0.70817,0.7082,0.70817,0.7082,236600002.0
2005-01-03 20:43:00,0.70818,0.70819,0.70805,0.70805,610599997.0
2005-01-03 20:44:00,0.7082,0.70826,0.70809,0.70811,1045400009.0
2005-01-03 20:45:00,0.70829,0.70832,0.70811,0.70823,363999997.0
2005-01-03 20:46:00,0.70823,0.70827,0.70818,0.70825,236400002.0
2005-01-03 20:47:00,0.70827,0.70836,0.70816,0.70832,659200005.0
2005-01-03 20:48:00,0.70834,0.70842,0.70829,0.7083,782499990.0
2005-01-03 20:49:00,0.70819,0.7083,0.70819,0.70828,182400004.0
2005-01-03 20:50:00,0.70822,0.70826,0.70814,0.70826,1314099998.0
2005-01-03 20:51:00,0.70819,0.70825,0.70815,0.70825,503299999.0
2005-01-03 20:52:00,0.70826,0.70826,0.70811,0.7082,709599999.0
2005-01-03 20:53:00,0.70821,0.70821,0.70803,0.70805,926999991.0
2005-01-03 20:54:00,0.70807,0.7081,0.708,0.70806,558599999.0
2005-01-03 20:55:00,0.70807,0.70824,0.70802,0.70824,410800002.0
2005-01-03 20:56:00,0.70818,0.70827,0.70805,0.70822,902600000.0
2005-01-03 20:57:00,0.70814,0.70829,0.70814,0.70825,1155800002.0
2005-01-03 20:58:00,0.70825,0.70832,0.70822,0.7083,548600001.0
2005-01-03 20:59:00,0.70833,0.70836,0.70824,0.70827,1659700008.0
2005-01-03 21:00:00,0.70841,0.70841,0.70827,0.70827,1240800004.0
2005-01-03 21:01:00,0.70837,0.70839,0.70785,0.70839,1210599987.0
2005-01-03 21:02:00,0.70846,0.70847,0.70835,0.70835,512900000.0
2005-01-03 21:03:00,0.70847,0.70847,0.70832,0.70837,780099998.0
2005-01-03 21:04:00,0.70837,0.70839,0.7083,0.70832,370699997.0
2005-01-03 21:05:00,0.70832,0.7085,0.70832,0.7085,713799996.0
2005-01-03 21:06:00,0.70845,0.70852,0.70839,0.70849,725500004.0
2005-01-03 21:07:00,0.70849,0.70857,0.70843,0.70844,176699999.0
2005-01-03 21:08:00,0.70847,0.70854,0.70843,0.70844,153400001.0
2005-01-03 21:09:00,0.70846,0.70856,0.7084,0.70854,339000004.0
2005-01-03 21:10:00,0.70845,0.70852,0.70838,0.70849,164999997.0
2005-01-03 21:11:00,0.70848,0.70851,0.70834,0.70834,258400004.0
2005-01-03 21:12:00,0.70839,0.70845,0.70827,0.70829,63600000.0
2005-01-03 21:13:00,0.7084,0.7084,0.70829,0.70829,288600000.0
2005-01-03 21:14:00,0.70831,0.70838,0.70828,0.70828,546400000.0
2005-01-03 21:15:00,0.70831,0.70842,0.7083,0.70842,363499996.0
2005-01-03 21:16:00,0.70848,0.70856,0.70839,0.70856,491199998.0
2005-01-03 21:17:00,0.70856,0.70856,0.70837,0.70852,218999998.0
2005-01-03 21:18:00,0.70849,0.7085,0.70837,0.70837,71100000.0
2005-01-03 21:19:00,0.70847,0.70847,0.70827,0.70827,569700001.0
2005-01-03 21:20:00,0.70843,0.70843,0.70826,0.70828,1218500013.0
2005-01-03 21:21:00,0.70829,0.70829,0.70818,0.70823,266000000.0
2005-01-03 21:22:00,0.70841,0.70844,0.7082,0.70844,624299989.0
2005-01-03 21:23:00,0.7083,0.7083,0.70827,0.70827,27900000.0
2005-01-03 21:24:00,0.70829,0.70829,0.70816,0.70816,94400000.0
2005-01-03 21:25:00,0.70817,0.70826,0.70812,0.70825,299199998.0
2005-01-03 21:26:00,0.70828,0.70828,0.70816,0.70816,48600001.0
2005-01-03 21:27:00,0.70815,0.70826,0.70812,0.70826,70900000.0
2005-01-03 21:28:00,0.70827,0.70827,0.7081,0.70821,205000001.0
2005-01-03 21:29:00,0.70823,0.70823,0.70822,0.70822,60500001.0
2005-01-03 21:30:00,0.70814,0.70814,0.70801,0.70803,115600002.0
2005-01-03 21:31:00,0.70818,0.7082,0.70815,0.70818,150900001.0
2005-01-03 21:32:00,0.70817,0.70817,0.70802,0.70802,638900009.0
2005-01-03 21:33:00,0.70817,0.70817,0.708,0.70802,451000003.0
2005-01-03 21:34:00,0.70801,0.70804,0.70798,0.70798,537600000.0
2005-01-03 21:35:00,0.70803,0.70816,0.70803,0.70816,264600001.0
2005-01-03 21:36:00,0.70813,0.70813,0.70804,0.70807,80599999.0
2005-01-03 21:37:00,0.70809,0.70812,0.70803,0.70805,204400001.0
2005-01-03 21:38:00,0.70808,0.70817,0.70808,0.70813,191700001.0
2005-01-03 21:39:00,0.70809,0.70829,0.70809,0.70829,146899997.0
2005-01-03 21:40:00,0.70827,0.70833,0.70827,0.70827,181600001.0
2005-01-03 21:41:00,0.70828,0.70833,0.70828,0.70833,33599999.0
2005-01-03 21:42:00,0.70832,0.70839,0.70832,0.70836,86600001.0
2005-01-03 21:43:00,0.7083,0.7083,0.70814,0.70827,437800003.0
2005-01-03 21:44:00,0.70826,0.70828,0.70819,0.70828,570599996.0
2005-01-03 21:45:00,0.70826,0.70826,0.7082,0.70826,211600000.0
2005-01-03 21:46:00,0.7082,0.70827,0.70817,0.70827,521399999.0
2005-01-03 21:47:00,0.70829,0.70829,0.70819,0.7082,301899997.0
2005-01-03 21:48:00,0.70816,0.70817,0.7081,0.7081,132599995.0
2005-01-03 21:49:00,0.70813,0.70828,0.70812,0.70828,133500001.0
2005-01-03 21:50:00,0.70822,0.7083,0.70817,0.70827,138700002.0
2005-01-03 21:51:00,0.70824,0.7083,0.70817,0.70823,206200001.0
2005-01-03 21:52:00,0.70824,0.70824,0.70816,0.70817,133300002.0
2005-01-03 21:53:00,0.70801,0.70812,0.7079,0.70795,230700005.0
2005-01-03 21:54:00,0.70784,0.70786,0.70745,0.7076,172299997.0
2005-01-03 21:55:00,0.70781,0.70781,0.70749,0.70756,197399998.0
2005-01-03 21:56:00,0.70759,0.70759,0.70744,0.70756,120700001.0
2005-01-03 21:57:00,0.70754,0.70763,0.70751,0.70754,406800001.0
2005-01-03 21:58:00,0.7076,0.7076,0.70754,0.70758,72699999.0
2005-01-03 21:59:00,0.70758,0.70758,0.70744,0.70745,580899993.0
2005-01-03 22:00:00,0.70753,0.70753,0.7074,0.70748,205600002.0
2005-01-03 22:01:00,0.70753,0.70758,0.7075,0.70752,362800005.0
2005-01-03 22:02:00,0.70748,0.7076,0.70732,0.70732,447100003.0
2005-01-03 22:03:00,0.70732,0.70745,0.70732,0.70745,523899989.0
2005-01-03 22:04:00,0.70746,0.70746,0.70729,0.70733,235599999.0
2005-01-03 22:05:00,0.70739,0.70739,0.70689,0.70689,161600001.0
2005-01-03 22:06:00,0.70704,0.70728,0.707,0.70728,234899993.0
2005-01-03 22:07:00,0.70733,0.70733,0.70723,0.70723,157000001.0
2005-01-03 22:08:00,0.70721,0.70721,0.70692,0.707,319999997.0
2005-01-03 22:09:00,0.70698,0.70711,0.70698,0.7071,164000002.0
2005-01-03 22:10:00,0.70714,0.70714,0.70708,0.70708,197399998.0
2005-01-03 22:11:00,0.70712,0.70714,0.70701,0.70705,194499998.0
2005-01-03 22:12:00,0.70705,0.7072,0.70705,0.70718,707500011.0
2005-01-03 22:13:00,0.70717,0.7072,0.7071,0.7071,86099999.0
2005-01-03 22:14:00,0.70727,0.70727,0.7071,0.70725,137600002.0
2005-01-03 22:15:00,0.70722,0.70722,0.70703,0.70707,548399999.0
2005-01-03 22:16:00,0.70699,0.70713,0.70699,0.70707,564499997.0
2005-01-03 22:17:00,0.70714,0.70714,0.70711,0.70711,30300000.0
2005-01-03 22:18:00,0.70708,0.70717,0.70708,0.70708,135400001.0
2005-01-03 22:19:00,0.70724,0.70724,0.70715,0.7072,164200000.0
2005-01-03 22:20:00,0.70725,0.70725,0.70718,0.70718,123799999.0
2005-01-03 22:21:00,0.70715,0.70726,0.70715,0.70726,538899998.0
2005-01-03 22:22:00,0.70724,0.70724,0.70713,0.70713,343099997.0
2005-01-03 22:23:00,0.70708,0.70726,0.707,0.707,356600006.0
2005-01-03 22:24:00,0.70709,0.70711,0.70701,0.70707,214600000.0
2005-01-03 22:25:00,0.70705,0.70718,0.70704,0.70715,178300001.0
2005-01-03 22:26:00,0.70711,0.70713,0.70698,0.70702,352100005.0
2005-01-03 22:27:00,0.70709,0.70712,0.70704,0.70704,152700001.0
2005-01-03 22:28:00,0.7071,0.70712,0.70703,0.70705,230099997.0
2005-01-03 22:29:00,0.70712,0.70716,0.70705,0.70705,319500000.0
2005-01-03 22:30:00,0.70708,0.70717,0.70706,0.70717,104399998.0
2005-01-03 22:31:00,0.7072,0.7072,0.70714,0.70714,157100001.0
2005-01-03 22:32:00,0.70718,0.70722,0.70716,0.70716,233799998.0
2005-01-03 22:33:00,0.70716,0.70722,0.70716,0.70722,100299997.0
2005-01-03 22:34:00,0.70723,0.70723,0.7072,0.7072,439400003.0
2005-01-03 22:35:00,0.70719,0.70719,0.70711,0.70715,143200000.0
2005-01-03 22:36:00,0.7072,0.70722,0.70715,0.70715,171800004.0
2005-01-03 22:37:00,0.70718,0.7072,0.70702,0.70702,252399997.0
2005-01-03 22:38:00,0.70721,0.70721,0.70718,0.70718,121600003.0
2005-01-03 22:39:00,0.70722,0.70723,0.7072,0.70722,400300002.0
2005-01-03 22:40:00,0.7072,0.70722,0.70718,0.7072,344900002.0
2005-01-03 22:41:00,0.70718,0.70727,0.7071,0.70727,317400001.0
2005-01-03 22:42:00,0.70736,0.70763,0.7073,0.70763,325299996.0
2005-01-03 22:43:00,0.70725,0.70725,0.70724,0.70724,26400000.0
2005-01-03 22:44:00,0.7073,0.7073,0.70727,0.7073,87500002.0
2005-01-03 22:45:00,0.70734,0.70735,0.70731,0.70731,174500000.0
2005-01-03 22:46:00,0.70694,0.70748,0.70694,0.70741,83000000.0
2005-01-03 22:47:00,0.70716,0.70725,0.70708,0.70723,153100001.0
2005-01-03 22:48:00,0.70721,0.70721,0.707,0.707,418200006.0
2005-01-03 22:49:00,0.7071,0.70712,0.70702,0.70702,222699999.0
2005-01-03 22:50:00,0.70712,0.70712,0.70705,0.70706,158999995.0
2005-01-03 22:51:00,0.70702,0.7071,0.70702,0.70708,126099999.0
2005-01-03 22:52:00,0.70706,0.70711,0.70701,0.70701,222499997.0
2005-01-03 22:53:00,0.70703,0.7071,0.70701,0.70703,197300002.0
2005-01-03 22:54:00,0.70708,0.70715,0.70706,0.70712,106100000.0
2005-01-03 22:55:00,0.70715,0.70716,0.7071,0.70716,72000002.0
2005-01-03 22:56:00,0.70727,0.70727,0.70708,0.70708,80100002.0
2005-01-03 22:57:00,0.70712,0.70712,0.707,0.70703,216500005.0
2005-01-03 22:58:00,0.70714,0.70714,0.70702,0.70712,491300001.0
2005-01-03 22:59:00,0.70713,0.70718,0.70703,0.70703,211500001.0
2005-01-03 23:00:00,0.7069,0.70722,0.7069,0.70717,136199998.0
2005-01-03 23:01:00,0.70713,0.70714,0.70707,0.70712,94200001.0
2005-01-03 23:02:00,0.70715,0.7072,0.70712,0.70712,104199996.0
2005-01-03 23:03:00,0.70712,0.70712,0.70701,0.70706,126600002.0
2005-01-03 23:04:00,0.70714,0.7072,0.70705,0.70714,192199997.0
2005-01-03 23:05:00,0.70703,0.70705,0.70701,0.70702,87799999.0
2005-01-03 23:06:00,0.70697,0.70697,0.70684,0.70689,134599998.0
2005-01-03 23:07:00,0.70692,0.70695,0.70685,0.70693,156800001.0
2005-01-03 23:08:00,0.7069,0.70696,0.70689,0.70689,143000000.0
2005-01-03 23:09:00,0.70687,0.70687,0.70674,0.7068,232399998.0
2005-01-03 23:10:00,0.70671,0.70677,0.70657,0.70673,260299999.0
2005-01-03 23:11:00,0.70686,0.70686,0.70675,0.70677,190899999.0
2005-01-03 23:12:00,0.7067,0.70688,0.70659,0.70688,179500002.0
2005-01-03 23:13:00,0.70687,0.70692,0.70686,0.70686,134000003.0
2005-01-03 23:14:00,0.70674,0.70674,0.7066,0.70668,167799999.0
2005-01-03 23:15:00,0.70669,0.70675,0.70655,0.70666,145800002.0
2005-01-03 23:16:00,0.70668,0.70668,0.70665,0.70665,10400000.0
2005-01-03 23:17:00,0.7067,0.70673,0.70665,0.70673,136500001.0
2005-01-03 23:18:00,0.70663,0.70663,0.70649,0.70662,135399999.0
2005-01-03 23:19:00,0.70661,0.70661,0.70655,0.70655,63200001.0
2005-01-03 23:20:00,0.70653,0.70654,0.70646,0.70647,146200006.0
2005-01-03 23:21:00,0.70653,0.70653,0.70641,0.70652,194600001.0
2005-01-03 23:22:00,0.70656,0.70657,0.70651,0.70653,124499998.0
2005-01-03 23:23:00,0.70658,0.70664,0.70655,0.70663,168100004.0
2005-01-03 23:24:00,0.70665,0.70668,0.70662,0.70666,95800000.0
2005-01-03 23:25:00,0.70667,0.70668,0.70663,0.70666,88500000.0
2005-01-03 23:26:00,0.70667,0.7067,0.70667,0.7067,138900001.0
2005-01-03 23:27:00,0.70667,0.70667,0.70661,0.70663,91699999.0
2005-01-03 23:28:00,0.70673,0.70673,0.70664,0.70664,216800000.0
2005-01-03 23:29:00,0.70661,0.7068,0.70658,0.70672,60099999.0
2005-01-03 23:30:00,0.70666,0.70666,0.7066,0.70663,141399996.0
2005-01-03 23:31:00,0.70665,0.70676,0.70662,0.70676,145999998.0
2005-01-03 23:32:00,0.70672,0.7068,0.70672,0.7068,43600001.0
2005-01-03 23:33:00,0.70684,0.70684,0.70674,0.7068,107899998.0
2005-01-03 23:34:00,0.70683,0.70683,0.70676,0.70677,198199998.0
2005-01-03 23:35:00,0.70679,0.70681,0.70672,0.70675,137199996.0
2005-01-03 23:36:00,0.7067,0.70678,0.70667,0.70678,159499999.0
2005-01-03 23:37:00,0.70683,0.70683,0.70678,0.70681,52600001.0
2005-01-03 23:38:00,0.70672,0.70675,0.7067,0.70672,122000001.0
2005-01-03 23:39:00,0.70674,0.70674,0.70659,0.70672,70100000.0
2005-01-03 23:40:00,0.70668,0.70675,0.70663,0.70663,161900005.0
2005-01-03 23:41:00,0.70658,0.70673,0.70658,0.70671,171600004.0
2005-01-03 23:42:00,0.70675,0.7068,0.7067,0.7068,192300003.0
2005-01-03 23:43:00,0.70678,0.70684,0.7067,0.70677,231500001.0
2005-01-03 23:44:00,0.70681,0.70684,0.70681,0.70684,50300002.0
2005-01-03 23:45:00,0.70684,0.70684,0.70679,0.70679,42500001.0
2005-01-03 23:46:00,0.70668,0.70683,0.70668,0.70683,96600003.0
2005-01-03 23:47:00,0.70684,0.70684,0.70679,0.70679,14300000.0
2005-01-03 23:48:00,0.70695,0.70703,0.70686,0.70701,187500001.0
2005-01-03 23:49:00,0.70702,0.70706,0.70702,0.70706,35900000.0
2005-01-03 23:50:00,0.70705,0.70705,0.70705,0.70705,8000000.0
2005-01-03 23:51:00,0.7071,0.7071,0.70705,0.70705,9600000.0
2005-01-03 23:52:00,0.70699,0.70702,0.70693,0.70694,153199998.0
2005-01-03 23:53:00,0.70689,0.70698,0.70677,0.70677,206699999.0
2005-01-03 23:54:00,0.70681,0.7069,0.70677,0.70677,125099999.0
2005-01-03 23:55:00,0.70684,0.70691,0.70682,0.70686,111299998.0
2005-01-03 23:56:00,0.70682,0.70684,0.70678,0.70678,107100001.0
2005-01-03 23:57:00,0.70683,0.70689,0.70683,0.70686,226500000.0
2005-01-03 23:58:00,0.7068,0.7068,0.7066,0.7066,31799999.0
2005-01-03 23:59:00,0.70687,0.7069,0.70687,0.7069,122300000.0
2005-01-04 00:00:00,0.70687,0.70692,0.70685,0.70685,235300000.0
2005-01-04 00:01:00,0.70695,0.707,0.70691,0.70691,116700003.0
2005-01-04 00:02:00,0.70682,0.70691,0.70673,0.70685,140400001.0
2005-01-04 00:03:00,0.70683,0.70695,0.70679,0.70688,161900004.0
2005-01-04 00:04:00,0.70687,0.70696,0.70679,0.70696,25900000.0
2005-01-04 00:05:00,0.70695,0.70695,0.70682,0.70691,91099999.0
2005-01-04 00:06:00,0.70692,0.70702,0.70686,0.70702,151299999.0
2005-01-04 00:07:00,0.70689,0.70699,0.70681,0.70696,194199999.0
2005-01-04 00:08:00,0.70698,0.70698,0.70679,0.70698,196300002.0
2005-01-04 00:09:00,0.7067,0.70687,0.70665,0.70684,95899999.0
2005-01-04 00:10:00,0.7067,0.70683,0.70662,0.70683,149399999.0
2005-01-04 00:11:00,0.70678,0.70686,0.70667,0.70679,82500002.0
2005-01-04 00:12:00,0.70634,0.70634,0.70606,0.70606,44700001.0
2005-01-04 00:13:00,0.70552,0.70555,0.70552,0.70555,64600001.0
2005-01-04 00:14:00,0.70583,0.70643,0.70583,0.70643,75000001.0
2005-01-04 00:15:00,0.70672,0.70684,0.70651,0.70651,157800003.0
2005-01-04 00:16:00,0.70662,0.70662,0.70566,0.70566,60900000.0
2005-01-04 00:17:00,0.70579,0.70652,0.70579,0.70652,55000000.0
2005-01-04 00:18:00,0.70651,0.70664,0.70618,0.70664,111999998.0
2005-01-04 00:19:00,0.70675,0.70675,0.7067,0.7067,40100001.0
2005-01-04 00:20:00,0.70675,0.70691,0.70675,0.70691,123900003.0
2005-01-04 00:21:00,0.70675,0.70675,0.70672,0.70672,48000000.0
2005-01-04 00:22:00,0.70672,0.70681,0.70672,0.70681,95000001.0
2005-01-04 00:23:00,0.70678,0.70678,0.70674,0.70674,67799999.0
2005-01-04 00:24:00,0.70676,0.70677,0.70665,0.7067,109399999.0
2005-01-04 00:25:00,0.70672,0.70675,0.7067,0.7067,56000000.0
2005-01-04 00:26:00,0.70675,0.70675,0.70672,0.70675,57500001.0
2005-01-04 00:27:00,0.70679,0.70679,0.70669,0.70677,72799999.0
2005-01-04 00:28:00,0.7068,0.7068,0.70677,0.70677,62100001.0
2005-01-04 00:29:00,0.7068,0.7068,0.70673,0.70673,48999999.0
2005-01-04 00:30:00,0.70675,0.70675,0.70663,0.70671,97699999.0
2005-01-04 00:31:00,0.70654,0.70655,0.70618,0.70655,158100004.0
2005-01-04 00:32:00,0.7067,0.70672,0.70667,0.70672,110899999.0
2005-01-04 00:33:00,0.70665,0.70673,0.70665,0.70673,104400000.0
2005-01-04 00:34:00,0.70675,0.70692,0.7067,0.70687,120600000.0
2005-01-04 00:35:00,0.70665,0.70665,0.70606,0.70606,113700002.0
2005-01-04 00:36:00,0.70678,0.70678,0.70663,0.7067,112900000.0
2005-01-04 00:37:00,0.70623,0.70639,0.70623,0.70639,5600000.0
2005-01-04 00:38:00,0.70671,0.70671,0.70659,0.7067,79100001.0
2005-01-04 00:39:00,0.70661,0.70674,0.70661,0.70674,12800000.0
2005-01-04 00:40:00,0.7067,0.7067,0.70663,0.70665,85100000.0
2005-01-04 00:41:00,0.70652,0.70652,0.70614,0.70646,309299998.0
2005-01-04 00:42:00,0.70648,0.70648,0.70611,0.70646,119299998.0
2005-01-04 00:43:00,0.70644,0.70654,0.70616,0.70654,246299999.0
2005-01-04 00:44:00,0.70664,0.70664,0.70603,0.70603,128700003.0
2005-01-04 00:45:00,0.70604,0.7065,0.70604,0.7065,43800000.0
2005-01-04 00:46:00,0.70647,0.70664,0.70623,0.70663,232999997.0
2005-01-04 00:47:00,0.70666,0.70666,0.70605,0.70605,235400005.0
2005-01-04 00:48:00,0.70675,0.70683,0.70675,0.70676,107799996.0
2005-01-04 00:49:00,0.70666,0.70666,0.70598,0.70598,124299999.0
2005-01-04 00:50:00,0.70661,0.70661,0.70639,0.70639,51800002.0
2005-01-04 00:51:00,0.70669,0.70669,0.7064,0.70641,72100000.0
2005-01-04 00:52:00,0.70641,0.70662,0.70641,0.70656,147700002.0
2005-01-04 00:53:00,0.7064,0.70648,0.70608,0.70648,85499999.0
2005-01-04 00:54:00,0.70661,0.70661,0.70609,0.70609,118399997.0
2005-01-04 00:55:00,0.70611,0.70651,0.70611,0.70648,61000001.0
2005-01-04 00:56:00,0.70639,0.70639,0.70612,0.70639,93000001.0
2005-01-04 00:57:00,0.70637,0.7064,0.70608,0.7064,162700002.0
2005-01-04 00:58:00,0.70625,0.70644,0.70606,0.70644,164500003.0
2005-01-04 00:59:00,0.7064,0.7064,0.70608,0.70636,154099999.0
2005-01-04 01:00:00,0.70606,0.70647,0.70606,0.70647,87200001.0
2005-01-04 01:01:00,0.70669,0.70669,0.70612,0.70639,177399999.0
2005-01-04 01:02:00,0.70634,0.70634,0.70616,0.70616,18000001.0
2005-01-04 01:03:00,0.70601,0.70653,0.70601,0.70615,314900000.0
2005-01-04 01:04:00,0.70624,0.70647,0.70623,0.70623,166800000.0
2005-01-04 01:05:00,0.70625,0.70653,0.70625,0.70652,52199999.0
2005-01-04 01:06:00,0.70642,0.7066,0.7063,0.7066,100799999.0
2005-01-04 01:07:00,0.70624,0.70652,0.70624,0.70647,90800001.0
2005-01-04 01:08:00,0.7064,0.70641,0.70609,0.70641,117799997.0
2005-01-04 01:09:00,0.70653,0.70667,0.70653,0.70663,157400001.0
2005-01-04 01:10:00,0.70663,0.70663,0.70598,0.70598,220200001.0
2005-01-04 01:11:00,0.70642,0.70642,0.70613,0.70641,127800001.0
2005-01-04 01:12:00,0.70633,0.70639,0.7061,0.70639,121800000.0
2005-01-04 01:13:00,0.70636,0.7064,0.70602,0.70602,174099999.0
2005-01-04 01:14:00,0.70637,0.70645,0.70627,0.70627,153199999.0
2005-01-04 01:15:00,0.70636,0.70638,0.7063,0.70638,116600000.0
2005-01-04 01:16:00,0.70641,0.70641,0.70627,0.70628,124700000.0
2005-01-04 01:17:00,0.70621,0.70643,0.70621,0.70642,195999998.0
2005-01-04 01:18:00,0.70639,0.70639,0.70624,0.70632,64600000.0
2005-01-04 01:19:00,0.70637,0.70642,0.70629,0.70629,134900003.0
2005-01-04 01:20:00,0.70638,0.70651,0.70638,0.70639,107099999.0
2005-01-04 01:21:00,0.70645,0.70645,0.70628,0.70642,143100000.0
2005-01-04 01:22:00,0.70638,0.70648,0.70638,0.70639,128199999.0
2005-01-04 01:23:00,0.7065,0.7065,0.7064,0.7064,93500001.0
2005-01-04 01:24:00,0.70638,0.7064,0.70638,0.7064,77000000.0
2005-01-04 01:25:00,0.70626,0.70626,0.70611,0.70626,68599998.0
2005-01-04 01:26:00,0.70602,0.70628,0.70602,0.70628,23900000.0
2005-01-04 01:27:00,0.70629,0.70633,0.70608,0.70633,156200000.0
2005-01-04 01:28:00,0.70632,0.70655,0.70616,0.70655,170200003.0
2005-01-04 01:29:00,0.70605,0.70666,0.70605,0.70666,97399997.0
2005-01-04 01:30:00,0.70666,0.70666,0.70662,0.70662,62199999.0
2005-01-04 01:31:00,0.7061,0.70653,0.70603,0.70603,90400000.0
2005-01-04 01:32:00,0.70609,0.70661,0.70609,0.70661,63200000.0
2005-01-04 01:33:00,0.70659,0.70664,0.70609,0.70609,54999998.0
2005-01-04 01:34:00,0.70659,0.70659,0.70628,0.70659,75300001.0
2005-01-04 01:35:00,0.70657,0.70677,0.70628,0.70674,213199997.0
2005-01-04 01:36:00,0.70659,0.70675,0.70629,0.70672,113400001.0
2005-01-04 01:37:00,0.70689,0.70689,0.70683,0.70689,171600000.0
2005-01-04 01:38:00,0.70689,0.70697,0.70678,0.70689,145700000.0
2005-01-04 01:39:00,0.70701,0.70701,0.70631,0.70661,161399998.0
2005-01-04 01:40:00,0.70611,0.70677,0.70605,0.70605,73600000.0
2005-01-04 01:41:00,0.706,0.70691,0.706,0.70691,189700002.0
2005-01-04 01:42:00,0.70698,0.707,0.70695,0.70697,133200001.0
2005-01-04 01:43:00,0.70682,0.70682,0.70617,0.7068,134100002.0
2005-01-04 01:44:00,0.70696,0.70696,0.70626,0.70671,148100001.0
2005-01-04 01:45:00,0.70676,0.70682,0.70613,0.70613,112600003.0
2005-01-04 01:46:00,0.70684,0.70684,0.70601,0.70601,82100000.0
2005-01-04 01:47:00,0.7062,0.70673,0.7062,0.70673,68800002.0
2005-01-04 01:48:00,0.70679,0.70679,0.70616,0.70661,113700000.0
2005-01-04 01:49:00,0.70675,0.7068,0.70606,0.70606,158000000.0
2005-01-04 01:50:00,0.70614,0.70663,0.70598,0.70598,124799997.0
2005-01-04 01:51:00,0.70613,0.70696,0.70613,0.7069,112000001.0
2005-01-04 01:52:00,0.707,0.70705,0.707,0.70705,133199999.0
2005-01-04 01:53:00,0.70703,0.70708,0.70699,0.70699,149799999.0
2005-01-04 01:54:00,0.70697,0.70702,0.70623,0.70686,85800000.0
2005-01-04 01:55:00,0.7069,0.7069,0.7065,0.70667,108000002.0
2005-01-04 01:56:00,0.70635,0.70687,0.70635,0.70635,173700000.0
2005-01-04 01:57:00,0.70678,0.70678,0.7065,0.70668,144800002.0
2005-01-04 01:58:00,0.70679,0.70687,0.70679,0.70686,97300004.0
2005-01-04 01:59:00,0.70689,0.70692,0.70681,0.7069,192099999.0
2005-01-04 02:00:00,0.70693,0.70703,0.70693,0.70696,152399998.0
2005-01-04 02:01:00,0.70695,0.70695,0.70638,0.70688,271599999.0
2005-01-04 02:02:00,0.70697,0.70703,0.70695,0.70697,104800002.0
2005-01-04 02:03:00,0.70692,0.70695,0.70692,0.70695,45600002.0
2005-01-04 02:04:00,0.70687,0.70687,0.7064,0.70677,151600001.0
2005-01-04 02:05:00,0.70686,0.70686,0.70646,0.70676,166899996.0
2005-01-04 02:06:00,0.70671,0.70687,0.7065,0.7068,199799994.0
2005-01-04 02:07:00,0.70687,0.70687,0.7064,0.70673,157800000.0
2005-01-04 02:08:00,0.70672,0.70672,0.70625,0.70625,168300002.0
2005-01-04 02:09:00,0.70641,0.70661,0.70635,0.70635,124600001.0
2005-01-04 02:10:00,0.70675,0.70675,0.70637,0.70665,213299997.0
2005-01-04 02:11:00,0.70641,0.7068,0.70641,0.7068,67600001.0
2005-01-04 02:12:00,0.70639,0.70655,0.70639,0.70639,152200002.0
2005-01-04 02:13:00,0.70629,0.70673,0.70629,0.70673,86900002.0
2005-01-04 02:14:00,0.70659,0.7069,0.70659,0.70686,100299999.0
2005-01-04 02:15:00,0.70672,0.70672,0.70632,0.70632,162899999.0
2005-01-04 02:16:00,0.70632,0.70663,0.70632,0.70632,66499999.0
2005-01-04 02:17:00,0.7067,0.7067,0.70626,0.70626,154399997.0
2005-01-04 02:18:00,0.70639,0.70665,0.70633,0.70633,151399996.0
2005-01-04 02:19:00,0.70666,0.70666,0.70631,0.70631,83100002.0
2005-01-04 02:20:00,0.70669,0.70671,0.70641,0.7067,251100001.0
2005-01-04 02:21:00,0.70672,0.70674,0.70663,0.70663,277099998.0
2005-01-04 02:22:00,0.70662,0.70675,0.70662,0.70675,66800000.0
2005-01-04 02:23:00,0.70673,0.70673,0.70663,0.70663,124500002.0
2005-01-04 02:24:00,0.70669,0.70675,0.70641,0.70666,219099993.0
2005-01-04 02:25:00,0.70659,0.70667,0.70644,0.70667,182099996.0
2005-01-04 02:26:00,0.70666,0.70666,0.70645,0.70663,118999999.0
2005-01-04 02:27:00,0.70664,0.70678,0.70664,0.7067,230800003.0
2005-01-04 02:28:00,0.70676,0.70676,0.7066,0.7066,199400001.0
2005-01-04 02:29:00,0.70653,0.70655,0.70632,0.70655,143199996.0
2005-01-04 02:30:00,0.70663,0.70663,0.70637,0.7064,192900002.0
2005-01-04 02:31:00,0.70669,0.70669,0.70633,0.7064,192299999.0
2005-01-04 02:32:00,0.70663,0.70664,0.70642,0.70664,116000002.0
2005-01-04 02:33:00,0.70655,0.70664,0.70639,0.70663,130300000.0
2005-01-04 02:34:00,0.70665,0.70666,0.70662,0.70664,90099999.0
2005-01-04 02:35:00,0.70661,0.70662,0.70658,0.70658,93000001.0
2005-01-04 02:36:00,0.70651,0.70651,0.70633,0.70642,183199997.0
2005-01-04 02:37:00,0.70646,0.7065,0.70634,0.70649,159399997.0
2005-01-04 02:38:00,0.70651,0.70651,0.70628,0.70633,158699999.0
2005-01-04 02:39:00,0.70634,0.70637,0.70627,0.70627,79299998.0
2005-01-04 02:40:00,0.70632,0.70638,0.70628,0.70638,99700002.0
2005-01-04 02:41:00,0.70634,0.70637,0.70629,0.70632,137600001.0
2005-01-04 02:42:00,0.70633,0.70635,0.70624,0.70627,160800001.0
2005-01-04 02:43:00,0.70627,0.70645,0.70627,0.70643,165399997.0
2005-01-04 02:44:00,0.70639,0.70642,0.70629,0.70642,185200000.0
2005-01-04 02:45:00,0.70636,0.70639,0.70634,0.70634,148499998.0
2005-01-04 02:46:00,0.70638,0.70638,0.70624,0.7063,158300003.0
2005-01-04 02:47:00,0.7064,0.7064,0.70634,0.70636,235700004.0
2005-01-04 02:48:00,0.70635,0.70639,0.70635,0.70638,60500001.0
2005-01-04 02:49:00,0.70643,0.70643,0.70633,0.70638,199199994.0
2005-01-04 02:50:00,0.70637,0.70644,0.70635,0.70644,188300003.0
2005-01-04 02:51:00,0.70641,0.70645,0.70637,0.70645,97700001.0
2005-01-04 02:52:00,0.7065,0.70657,0.70643,0.70657,147400005.0
2005-01-04 02:53:00,0.70663,0.70666,0.70643,0.7065,200600000.0
2005-01-04 02:54:00,0.70646,0.70685,0.70646,0.70679,151100003.0
2005-01-04 02:55:00,0.70684,0.70697,0.7066,0.70684,153800005.0
2005-01-04 02:56:00,0.70681,0.70686,0.7068,0.70685,240599994.0
2005-01-04 02:57:00,0.70686,0.70686,0.70685,0.70685,47100001.0
2005-01-04 02:58:00,0.70666,0.70676,0.70617,0.70676,113000000.0
2005-01-04 02:59:00,0.70692,0.70695,0.70645,0.70676,263499997.0
2005-01-04 03:00:00,0.70683,0.70695,0.70675,0.70687,204700001.0
2005-01-04 03:01:00,0.70669,0.70689,0.70669,0.70684,171500002.0
2005-01-04 03:02:00,0.70692,0.70698,0.70692,0.70698,17500000.0
2005-01-04 03:03:00,0.70706,0.70719,0.70706,0.70709,112499999.0
2005-01-04 03:04:00,0.7072,0.7072,0.70687,0.70687,177600002.0
2005-01-04 03:05:00,0.70694,0.70704,0.70693,0.70703,138099998.0
2005-01-04 03:06:00,0.70704,0.70704,0.70611,0.70611,155600000.0
2005-01-04 03:07:00,0.70621,0.70682,0.70611,0.70611,132100004.0
2005-01-04 03:08:00,0.70623,0.70679,0.70611,0.70611,99500001.0
2005-01-04 03:09:00,0.70628,0.70669,0.70619,0.70619,164500000.0
2005-01-04 03:10:00,0.70709,0.70709,0.70606,0.70606,158300004.0
2005-01-04 03:11:00,0.70608,0.70706,0.70608,0.70704,115000002.0
2005-01-04 03:12:00,0.7071,0.70713,0.70707,0.70708,195499999.0
2005-01-04 03:13:00,0.7071,0.70713,0.70708,0.70708,158100002.0
2005-01-04 03:14:00,0.70677,0.70707,0.70636,0.70707,108199998.0
2005-01-04 03:15:00,0.70682,0.70682,0.7063,0.70679,117100000.0
2005-01-04 03:16:00,0.70619,0.70681,0.70619,0.70677,71100000.0
2005-01-04 03:17:00,0.70671,0.70671,0.70606,0.70606,161500001.0
2005-01-04 03:18:00,0.70661,0.70674,0.70629,0.70671,226999998.0
2005-01-04 03:19:00,0.70649,0.70678,0.70627,0.70678,113600001.0
2005-01-04 03:20:00,0.70668,0.70668,0.70612,0.70656,124900001.0
2005-01-04 03:21:00,0.70648,0.70662,0.70621,0.7063,180000002.0
2005-01-04 03:22:00,0.70636,0.70685,0.70633,0.70633,103199998.0
2005-01-04 03:23:00,0.70686,0.7069,0.70642,0.70683,188100004.0
2005-01-04 03:24:00,0.70684,0.70684,0.7065,0.7067,249999997.0
2005-01-04 03:25:00,0.70668,0.7068,0.70652,0.70678,129199998.0
2005-01-04 03:26:00,0.70669,0.70678,0.70641,0.70678,108500002.0
2005-01-04 03:27:00,0.70669,0.70671,0.70637,0.70671,188099995.0
2005-01-04 03:28:00,0.70671,0.70675,0.70636,0.70675,145999998.0
2005-01-04 03:29:00,0.7067,0.7067,0.70642,0.70669,142100001.0
2005-01-04 03:30:00,0.7066,0.7067,0.70634,0.7067,213900001.0
2005-01-04 03:31:00,0.70673,0.70674,0.70632,0.70632,71000000.0
2005-01-04 03:32:00,0.70667,0.70673,0.70636,0.70636,148799997.0
2005-01-04 03:33:00,0.70656,0.70656,0.70633,0.70644,132299999.0
2005-01-04 03:34:00,0.7065,0.70654,0.7063,0.70654,351499991.0
2005-01-04 03:35:00,0.70657,0.70665,0.70656,0.70662,119699997.0
2005-01-04 03:36:00,0.70663,0.70663,0.70657,0.7066,128299998.0
2005-01-04 03:37:00,0.70661,0.70661,0.7063,0.7063,106400002.0
2005-01-04 03:38:00,0.70633,0.70652,0.70633,0.70649,147099998.0
2005-01-04 03:39:00,0.70652,0.70658,0.70652,0.70658,46999998.0
2005-01-04 03:40:00,0.70659,0.70662,0.70634,0.70656,164200000.0
2005-01-04 03:41:00,0.70663,0.70666,0.70656,0.70664,265999997.0
2005-01-04 03:42:00,0.70671,0.70671,0.7066,0.7066,144999999.0
2005-01-04 03:43:00,0.70646,0.70646,0.70631,0.70645,51700000.0
2005-01-04 03:44:00,0.70639,0.70639,0.7063,0.7063,20700000.0
2005-01-04 03:45:00,0.70641,0.70645,0.70634,0.70645,35200000.0
2005-01-04 03:46:00,0.70645,0.70645,0.70644,0.70644,24700001.0
2005-01-04 03:47:00,0.7065,0.7065,0.70641,0.70641,96500001.0
2005-01-04 03:48:00,0.7065,0.70654,0.70646,0.70647,185100007.0
2005-01-04 03:49:00,0.70656,0.70659,0.70652,0.70654,173599998.0
2005-01-04 03:50:00,0.70648,0.7065,0.70648,0.70649,22200000.0
2005-01-04 03:51:00,0.70644,0.70644,0.70639,0.70639,66999999.0
2005-01-04 03:52:00,0.70638,0.70645,0.70626,0.70626,120699999.0
2005-01-04 03:53:00,0.7063,0.7063,0.70621,0.70621,56599998.0
2005-01-04 03:54:00,0.70626,0.70626,0.70619,0.7062,133199997.0
2005-01-04 03:55:00,0.70618,0.70626,0.70618,0.70625,129500003.0
2005-01-04 03:56:00,0.70628,0.70632,0.70619,0.70619,132400005.0
2005-01-04 03:57:00,0.70627,0.70633,0.70627,0.7063,150099998.0
2005-01-04 03:58:00,0.70616,0.7063,0.70616,0.70627,299900001.0
2005-01-04 03:59:00,0.7063,0.70631,0.70626,0.70626,72199998.0
2005-01-04 04:00:00,0.70635,0.70635,0.70633,0.70633,32900001.0
2005-01-04 04:01:00,0.7063,0.70634,0.7063,0.70632,117200000.0
2005-01-04 04:02:00,0.70628,0.70635,0.70628,0.70633,156400002.0
2005-01-04 04:03:00,0.7064,0.7064,0.70631,0.70635,143299997.0
2005-01-04 04:04:00,0.70639,0.70639,0.70635,0.70637,153100002.0
2005-01-04 04:05:00,0.70638,0.70638,0.70635,0.70635,20699999.0
2005-01-04 04:06:00,0.70633,0.70633,0.70633,0.70633,17400000.0
2005-01-04 04:07:00,0.70633,0.70633,0.70632,0.70632,35799998.0
2005-01-04 04:08:00,0.70632,0.70632,0.7063,0.7063,3600000.0
2005-01-04 04:09:00,0.70633,0.70633,0.70627,0.70629,94800001.0
2005-01-04 04:10:00,0.70633,0.70637,0.7063,0.70633,102799998.0
2005-01-04 04:11:00,0.70635,0.70637,0.7063,0.7063,179899997.0
2005-01-04 04:12:00,0.70634,0.70643,0.70634,0.70635,192200006.0
2005-01-04 04:13:00,0.7064,0.7064,0.7064,0.7064,10400000.0
2005-01-04 04:14:00,0.70636,0.70645,0.70633,0.70644,190599998.0
2005-01-04 04:15:00,0.70643,0.70647,0.70642,0.70645,55700001.0
2005-01-04 04:16:00,0.70644,0.70644,0.70637,0.70639,178199998.0
2005-01-04 04:17:00,0.70644,0.70646,0.70641,0.70645,144500000.0
2005-01-04 04:18:00,0.70652,0.70652,0.70641,0.70644,91299999.0
2005-01-04 04:19:00,0.70642,0.70642,0.70635,0.70639,166899997.0
2005-01-04 04:20:00,0.70641,0.70643,0.70636,0.70636,69400001.0
2005-01-04 04:21:00,0.70637,0.70641,0.70637,0.70641,46899999.0
2005-01-04 04:22:00,0.70644,0.70649,0.70632,0.70632,139799997.0
2005-01-04 04:23:00,0.70639,0.70647,0.70639,0.70647,58400002.0
2005-01-04 04:24:00,0.70645,0.70645,0.70643,0.70643,76300000.0
2005-01-04 04:25:00,0.70638,0.70638,0.70637,0.70637,66199999.0
2005-01-04 04:26:00,0.70637,0.7064,0.70632,0.70636,166799999.0
2005-01-04 04:27:00,0.70635,0.70638,0.7063,0.70638,33500001.0
2005-01-04 04:28:00,0.7063,0.70643,0.7063,0.70643,65399999.0
2005-01-04 04:29:00,0.70633,0.70633,0.70633,0.70633,46300000.0
2005-01-04 04:30:00,0.70638,0.70649,0.70638,0.70639,69300000.0
2005-01-04 04:31:00,0.70637,0.7064,0.70633,0.70635,159000000.0
2005-01-04 04:32:00,0.70637,0.70637,0.7063,0.7063,129400002.0
2005-01-04 04:33:00,0.7063,0.70635,0.70627,0.70635,44199998.0
2005-01-04 04:34:00,0.70633,0.70634,0.70628,0.70628,145099998.0
2005-01-04 04:35:00,0.70632,0.70637,0.70632,0.70635,91400002.0
2005-01-04 04:36:00,0.70637,0.70639,0.70632,0.70638,101999998.0
2005-01-04 04:37:00,0.70634,0.70641,0.70634,0.70641,119300001.0
2005-01-04 04:38:00,0.70637,0.70645,0.70635,0.70645,41500001.0
2005-01-04 04:39:00,0.70642,0.70643,0.70636,0.70639,293800004.0
2005-01-04 04:40:00,0.70639,0.70639,0.70634,0.70634,44800000.0
2005-01-04 04:41:00,0.70632,0.70634,0.70629,0.70631,89700001.0
2005-01-04 04:42:00,0.70634,0.70634,0.70625,0.70628,66099999.0
2005-01-04 04:43:00,0.70625,0.7063,0.70625,0.70627,120699996.0
2005-01-04 04:44:00,0.70636,0.7064,0.7063,0.70637,168400004.0
2005-01-04 04:45:00,0.7063,0.70636,0.7063,0.70632,149399999.0
2005-01-04 04:46:00,0.70627,0.70628,0.70621,0.70628,157500001.0
2005-01-04 04:47:00,0.70631,0.70631,0.70627,0.70627,150000000.0
2005-01-04 04:48:00,0.70628,0.70628,0.70623,0.70623,53400002.0
2005-01-04 04:49:00,0.70629,0.70637,0.70627,0.70627,162900002.0
2005-01-04 04:50:00,0.70633,0.70633,0.70621,0.70622,106099996.0
2005-01-04 04:51:00,0.70631,0.70633,0.70631,0.70633,80799999.0
2005-01-04 04:52:00,0.70635,0.70635,0.70629,0.70632,197399995.0
2005-01-04 04:53:00,0.70639,0.70655,0.70638,0.70652,153999995.0
2005-01-04 04:54:00,0.70639,0.70646,0.70636,0.70638,257899999.0
2005-01-04 04:55:00,0.70644,0.70647,0.70637,0.70643,146900003.0
2005-01-04 04:56:00,0.70649,0.70651,0.70644,0.70651,193800001.0
2005-01-04 04:57:00,0.70647,0.70656,0.70644,0.70656,151999997.0
2005-01-04 04:58:00,0.70655,0.70659,0.70647,0.70655,185699997.0
2005-01-04 04:59:00,0.70665,0.70665,0.70662,0.70662,36700000.0
2005-01-04 05:00:00,0.70655,0.70666,0.70653,0.70663,228700003.0
2005-01-04 05:01:00,0.70658,0.70658,0.70646,0.70648,181399999.0
2005-01-04 05:02:00,0.70648,0.70652,0.70647,0.70648,126000000.0
2005-01-04 05:03:00,0.70654,0.70662,0.70654,0.70662,67900000.0
2005-01-04 05:04:00,0.70655,0.7066,0.70645,0.70648,84100001.0
2005-01-04 05:05:00,0.70647,0.70647,0.70639,0.70642,165000001.0
2005-01-04 05:06:00,0.70648,0.70648,0.7064,0.70642,117399999.0
2005-01-04 05:07:00,0.70641,0.70641,0.70638,0.70638,27900001.0
2005-01-04 05:08:00,0.70637,0.70641,0.70635,0.70638,134899999.0
2005-01-04 05:09:00,0.7064,0.7065,0.70639,0.7065,120800000.0
2005-01-04 05:10:00,0.70649,0.70652,0.7064,0.70652,150900000.0
2005-01-04 05:11:00,0.70653,0.70655,0.7065,0.7065,90499999.0
2005-01-04 05:12:00,0.70657,0.70657,0.70653,0.70653,48699999.0
2005-01-04 05:13:00,0.70655,0.70655,0.7065,0.70655,155100000.0
2005-01-04 05:14:00,0.70657,0.70657,0.70649,0.70649,157899999.0
2005-01-04 05:15:00,0.70649,0.7065,0.70637,0.70642,135600002.0
2005-01-04 05:16:00,0.70637,0.7065,0.70637,0.70642,233500004.0
2005-01-04 05:17:00,0.7065,0.7065,0.70647,0.7065,178700002.0
2005-01-04 05:18:00,0.70645,0.7065,0.70645,0.70645,182099999.0
2005-01-04 05:19:00,0.70648,0.70648,0.70647,0.70647,37500000.0
2005-01-04 05:20:00,0.70643,0.70643,0.70643,0.70643,8000000.0
2005-01-04 05:21:00,0.70643,0.70643,0.70643,0.70643,39200001.0
2005-01-04 05:22:00,0.70641,0.70644,0.70641,0.70644,75899997.0
2005-01-04 05:23:00,0.7064,0.7064,0.7064,0.7064,5600000.0
2005-01-04 05:24:00,0.7064,0.7064,0.70635,0.70635,48700000.0
2005-01-04 05:25:00,0.7064,0.7064,0.70634,0.70635,104700000.0
2005-01-04 05:26:00,0.70637,0.7064,0.70635,0.70635,226199998.0
2005-01-04 05:27:00,0.70639,0.70645,0.70636,0.70636,225999998.0
2005-01-04 05:28:00,0.70642,0.70642,0.70636,0.70636,152700001.0
2005-01-04 05:29:00,0.70637,0.7064,0.7063,0.70634,132000000.0
2005-01-04 05:30:00,0.70639,0.70642,0.70625,0.70625,249400004.0
2005-01-04 05:31:00,0.70653,0.70653,0.70627,0.7064,191600004.0
2005-01-04 05:32:00,0.70635,0.70642,0.70635,0.70641,198999999.0
2005-01-04 05:33:00,0.70634,0.70642,0.70626,0.70626,177900001.0
2005-01-04 05:34:00,0.70633,0.70652,0.70633,0.7065,214500004.0
2005-01-04 05:35:00,0.70651,0.7066,0.70639,0.7066,105699998.0
2005-01-04 05:36:00,0.70662,0.70662,0.70644,0.70659,204299998.0
2005-01-04 05:37:00,0.70666,0.7067,0.7064,0.7064,163199997.0
2005-01-04 05:38:00,0.70661,0.70673,0.70646,0.70673,140600002.0
2005-01-04 05:39:00,0.70666,0.70666,0.7065,0.70665,165299998.0
2005-01-04 05:40:00,0.70644,0.70675,0.70644,0.70675,247800000.0
2005-01-04 05:41:00,0.70682,0.7069,0.70652,0.70652,169300004.0
2005-01-04 05:42:00,0.70678,0.70678,0.70655,0.70674,127199998.0
2005-01-04 05:43:00,0.70681,0.70684,0.70642,0.70642,134900004.0
2005-01-04 05:44:00,0.70651,0.70668,0.70647,0.70647,114000000.0
2005-01-04 05:45:00,0.7064,0.70674,0.7064,0.70672,87299999.0
2005-01-04 05:46:00,0.70671,0.70677,0.70656,0.70677,314300003.0
2005-01-04 05:47:00,0.70671,0.70687,0.70657,0.70687,192600000.0
2005-01-04 05:48:00,0.70681,0.70681,0.70647,0.7066,119600000.0
2005-01-04 05:49:00,0.7067,0.70673,0.70652,0.70665,137399999.0
2005-01-04 05:50:00,0.70676,0.70681,0.70642,0.70675,181400005.0
2005-01-04 05:51:00,0.70672,0.70673,0.70644,0.70673,129400004.0
2005-01-04 05:52:00,0.7064,0.70682,0.7064,0.70681,127600003.0
2005-01-04 05:53:00,0.70671,0.70671,0.70649,0.70667,140699997.0
2005-01-04 05:54:00,0.70665,0.70665,0.70657,0.7066,82999998.0
2005-01-04 05:55:00,0.70658,0.70668,0.70656,0.70656,95000001.0
2005-01-04 05:56:00,0.70657,0.70662,0.70657,0.70662,19500000.0
2005-01-04 05:57:00,0.70657,0.70665,0.70657,0.70664,114000001.0
2005-01-04 05:58:00,0.70655,0.70675,0.70648,0.70673,148099999.0
2005-01-04 05:59:00,0.70658,0.70658,0.70648,0.70648,10600000.0
2005-01-04 06:00:00,0.70658,0.70665,0.70645,0.70665,138700003.0
2005-01-04 06:01:00,0.70668,0.70675,0.70643,0.70643,114100000.0
2005-01-04 06:02:00,0.7064,0.70654,0.7064,0.70654,99099998.0
2005-01-04 06:03:00,0.70658,0.70658,0.70644,0.70648,93199997.0
2005-01-04 06:04:00,0.70632,0.70656,0.70632,0.70634,79599998.0
2005-01-04 06:05:00,0.70648,0.7066,0.70648,0.7066,24700001.0
2005-01-04 06:06:00,0.70669,0.70676,0.70668,0.70674,200800000.0
2005-01-04 06:07:00,0.7067,0.70671,0.7064,0.7064,244500001.0
2005-01-04 06:08:00,0.70643,0.70665,0.70643,0.70665,149399996.0
2005-01-04 06:09:00,0.70669,0.70673,0.70667,0.70673,83600002.0
2005-01-04 06:10:00,0.70664,0.70677,0.70664,0.70674,196500002.0
2005-01-04 06:11:00,0.70668,0.70674,0.70645,0.7067,147999998.0
2005-01-04 06:12:00,0.70685,0.70688,0.70685,0.70687,168500001.0
2005-01-04 06:13:00,0.70689,0.70698,0.70687,0.70687,160000000.0
2005-01-04 06:14:00,0.70675,0.70691,0.70654,0.70691,86500000.0
2005-01-04 06:15:00,0.70698,0.70698,0.70651,0.70685,227500000.0
2005-01-04 06:16:00,0.70698,0.70698,0.70683,0.70687,114800000.0
2005-01-04 06:17:00,0.70687,0.70691,0.70646,0.70691,98400000.0
2005-01-04 06:18:00,0.70703,0.70709,0.70702,0.70707,153699997.0
2005-01-04 06:19:00,0.707,0.70708,0.70695,0.70695,112399997.0
2005-01-04 06:20:00,0.70689,0.707,0.70689,0.707,117899999.0
2005-01-04 06:21:00,0.70693,0.70693,0.70682,0.70691,42099999.0
2005-01-04 06:22:00,0.70698,0.70698,0.70687,0.70693,265900002.0
2005-01-04 06:23:00,0.70696,0.70701,0.70696,0.707,124899998.0
2005-01-04 06:24:00,0.707,0.70701,0.70693,0.70693,182900001.0
2005-01-04 06:25:00,0.70693,0.70693,0.70686,0.70686,182000001.0
2005-01-04 06:26:00,0.70693,0.70698,0.70692,0.70692,91299998.0
2005-01-04 06:27:00,0.70695,0.707,0.70652,0.7069,200600005.0
2005-01-04 06:28:00,0.70709,0.70709,0.70691,0.707,181999997.0
2005-01-04 06:29:00,0.707,0.70722,0.70695,0.70718,90900001.0
2005-01-04 06:30:00,0.70708,0.70708,0.70691,0.70703,155299999.0
2005-01-04 06:31:00,0.70718,0.7072,0.70713,0.70716,106699998.0
2005-01-04 06:32:00,0.70711,0.70723,0.70705,0.70709,201500005.0
2005-01-04 06:33:00,0.70709,0.70709,0.70684,0.70696,139000001.0
2005-01-04 06:34:00,0.70707,0.70711,0.70699,0.70707,186599999.0
2005-01-04 06:35:00,0.70701,0.70701,0.70694,0.70694,43899999.0
2005-01-04 06:36:00,0.70698,0.70703,0.70691,0.70703,105300000.0
2005-01-04 06:37:00,0.70702,0.70708,0.70697,0.70708,57300001.0
2005-01-04 06:38:00,0.70702,0.70706,0.70698,0.70703,121299996.0
2005-01-04 06:39:00,0.70707,0.70707,0.70693,0.70701,195599997.0
2005-01-04 06:40:00,0.7071,0.70713,0.70701,0.70713,137199998.0
2005-01-04 06:41:00,0.70707,0.70717,0.70703,0.70703,140499997.0
2005-01-04 06:42:00,0.70705,0.70705,0.70694,0.70695,89900001.0
2005-01-04 06:43:00,0.70694,0.70695,0.70688,0.70689,118100001.0
2005-01-04 06:44:00,0.70693,0.70706,0.70689,0.70689,162300003.0
2005-01-04 06:45:00,0.7071,0.7071,0.70693,0.70696,230399999.0
2005-01-04 06:46:00,0.70699,0.70705,0.70687,0.70687,259000000.0
2005-01-04 06:47:00,0.70699,0.70699,0.70692,0.70692,167999998.0
2005-01-04 06:48:00,0.70695,0.70706,0.70694,0.70703,131799996.0
2005-01-04 06:49:00,0.70697,0.70707,0.70694,0.70694,227499996.0
2005-01-04 06:50:00,0.70688,0.70688,0.70683,0.70683,63700002.0
2005-01-04 06:51:00,0.70683,0.70683,0.70669,0.7068,103699998.0
2005-01-04 06:52:00,0.70686,0.7071,0.70686,0.70708,217600004.0
2005-01-04 06:53:00,0.70696,0.70696,0.70679,0.70695,60800000.0
2005-01-04 06:54:00,0.70699,0.70705,0.70699,0.70702,136800003.0
2005-01-04 06:55:00,0.70705,0.70706,0.70681,0.70694,148299998.0
2005-01-04 06:56:00,0.70689,0.70701,0.70674,0.70698,182400002.0
2005-01-04 06:57:00,0.7069,0.70705,0.70673,0.70705,130999998.0
2005-01-04 06:58:00,0.70701,0.70701,0.7068,0.7068,61900001.0
2005-01-04 06:59:00,0.70679,0.70689,0.70655,0.70689,78099998.0
2005-01-04 07:00:00,0.70681,0.70699,0.70648,0.70699,241899998.0
2005-01-04 07:01:00,0.70706,0.70706,0.70702,0.70702,128899997.0
2005-01-04 07:02:00,0.70705,0.70706,0.70687,0.70687,109700000.0
2005-01-04 07:03:00,0.7069,0.7069,0.70681,0.70681,84999998.0
2005-01-04 07:04:00,0.7067,0.70681,0.70659,0.70672,171800003.0
2005-01-04 07:05:00,0.70676,0.70685,0.70668,0.7068,318800000.0
2005-01-04 07:06:00,0.70676,0.70681,0.70653,0.70676,86600001.0
2005-01-04 07:07:00,0.70643,0.70661,0.70639,0.70639,135200001.0
2005-01-04 07:08:00,0.70667,0.70669,0.70663,0.70663,56700000.0
2005-01-04 07:09:00,0.70655,0.70668,0.70641,0.70668,77399998.0
2005-01-04 07:10:00,0.70674,0.70678,0.70664,0.70664,52199999.0
2005-01-04 07:11:00,0.70669,0.70672,0.70666,0.70667,170300002.0
2005-01-04 07:12:00,0.70663,0.70681,0.70663,0.70678,194799999.0
2005-01-04 07:13:00,0.70685,0.70692,0.7068,0.7068,68799999.0
2005-01-04 07:14:00,0.70687,0.70687,0.70676,0.70678,94900003.0
2005-01-04 07:15:00,0.70688,0.70688,0.70683,0.70688,153300000.0
2005-01-04 07:16:00,0.70686,0.70686,0.7067,0.70683,158099997.0
2005-01-04 07:17:00,0.70682,0.70687,0.70678,0.70685,234499998.0
2005-01-04 07:18:00,0.70683,0.70683,0.70673,0.70673,103600001.0
2005-01-04 07:19:00,0.70679,0.70688,0.70673,0.70678,187400000.0
2005-01-04 07:20:00,0.70686,0.70687,0.70679,0.70681,154899998.0
2005-01-04 07:21:00,0.70692,0.70693,0.70684,0.70684,245400000.0
2005-01-04 07:22:00,0.70685,0.70693,0.70677,0.70687,155799999.0
2005-01-04 07:23:00,0.70691,0.70691,0.70672,0.70673,174099997.0
2005-01-04 07:24:00,0.70689,0.70695,0.70678,0.70679,43100000.0
2005-01-04 07:25:00,0.70683,0.70688,0.70678,0.70688,226200000.0
2005-01-04 07:26:00,0.70691,0.70692,0.70678,0.70678,115100003.0
2005-01-04 07:27:00,0.70668,0.70686,0.70668,0.70683,162499996.0
2005-01-04 07:28:00,0.70671,0.7068,0.70651,0.70678,269199997.0
2005-01-04 07:29:00,0.70672,0.70672,0.70647,0.70667,65200001.0
2005-01-04 07:30:00,0.70659,0.70667,0.70645,0.70648,86100000.0
2005-01-04 07:31:00,0.70651,0.70677,0.70651,0.70677,87100001.0
2005-01-04 07:32:00,0.70663,0.70682,0.70658,0.70682,120499997.0
2005-01-04 07:33:00,0.70683,0.70685,0.70662,0.70662,50300000.0
2005-01-04 07:34:00,0.70688,0.7069,0.70665,0.70683,204000003.0
2005-01-04 07:35:00,0.70686,0.7069,0.70684,0.70687,171399994.0
2005-01-04 07:36:00,0.707,0.70703,0.70698,0.70701,100099997.0
2005-01-04 07:37:00,0.70689,0.70689,0.70682,0.70685,303700001.0
2005-01-04 07:38:00,0.70678,0.70681,0.70665,0.70676,222300005.0
2005-01-04 07:39:00,0.70671,0.70674,0.70642,0.70656,136800001.0
2005-01-04 07:40:00,0.70669,0.70671,0.70665,0.70665,94500001.0
2005-01-04 07:41:00,0.70682,0.70682,0.70668,0.70678,105499999.0
2005-01-04 07:42:00,0.70678,0.7068,0.70678,0.70678,110099998.0
2005-01-04 07:43:00,0.70672,0.70683,0.7067,0.70681,99300002.0
2005-01-04 07:44:00,0.70678,0.70678,0.70669,0.70669,67000002.0
2005-01-04 07:45:00,0.70665,0.7068,0.70665,0.70675,92100003.0
2005-01-04 07:46:00,0.70677,0.70683,0.70665,0.70665,119500004.0
2005-01-04 07:47:00,0.70674,0.70693,0.70674,0.70691,151400000.0
2005-01-04 07:48:00,0.7068,0.70688,0.70673,0.70687,57699999.0
2005-01-04 07:49:00,0.70684,0.70686,0.70684,0.70686,101799999.0
2005-01-04 07:50:00,0.70669,0.70682,0.70669,0.70673,106600000.0
2005-01-04 07:51:00,0.70673,0.70682,0.70669,0.70674,133100000.0
2005-01-04 07:52:00,0.70683,0.70693,0.70674,0.70682,249699998.0
2005-01-04 07:53:00,0.70698,0.70699,0.70665,0.70665,140400001.0
2005-01-04 07:54:00,0.70671,0.70687,0.70671,0.70673,138399999.0
2005-01-04 07:55:00,0.70672,0.70694,0.70672,0.70693,163899998.0
2005-01-04 07:56:00,0.7069,0.70695,0.7069,0.70695,105099997.0
2005-01-04 07:57:00,0.70698,0.70709,0.70695,0.70695,101000001.0
2005-01-04 07:58:00,0.70698,0.70698,0.70687,0.7069,113899999.0
2005-01-04 07:59:00,0.70695,0.70697,0.70695,0.70697,57200000.0
2005-01-04 08:00:00,0.7069,0.70701,0.7069,0.70696,183400001.0
2005-01-04 08:01:00,0.70691,0.70691,0.70671,0.70671,95699999.0
2005-01-04 08:02:00,0.70671,0.70687,0.7067,0.7067,169199994.0
2005-01-04 08:03:00,0.70678,0.70686,0.70678,0.70686,13600000.0
2005-01-04 08:04:00,0.7069,0.7069,0.7067,0.7067,130899996.0
2005-01-04 08:05:00,0.7069,0.70701,0.70685,0.707,169300002.0
2005-01-04 08:06:00,0.70683,0.70691,0.7067,0.7067,88599999.0
2005-01-04 08:07:00,0.70663,0.70685,0.70663,0.70667,75499999.0
2005-01-04 08:08:00,0.70672,0.70694,0.70672,0.70684,61400000.0
2005-01-04 08:09:00,0.70688,0.70698,0.70685,0.70685,171100003.0
2005-01-04 08:10:00,0.707,0.70705,0.707,0.70705,106100000.0
2005-01-04 08:11:00,0.70699,0.70704,0.70699,0.70703,191799997.0
2005-01-04 08:12:00,0.70703,0.70703,0.70684,0.70693,122400001.0
2005-01-04 08:13:00,0.7068,0.70688,0.70673,0.70682,264099995.0
2005-01-04 08:14:00,0.70687,0.70687,0.70673,0.70679,115899999.0
2005-01-04 08:15:00,0.70686,0.70686,0.70671,0.70676,57400001.0
2005-01-04 08:16:00,0.70672,0.7069,0.70672,0.70687,149100002.0
2005-01-04 08:17:00,0.70681,0.70692,0.70679,0.70692,94899998.0
2005-01-04 08:18:00,0.70683,0.70692,0.70672,0.7069,275400000.0
2005-01-04 08:19:00,0.70683,0.70685,0.70676,0.70683,94400001.0
2005-01-04 08:20:00,0.70674,0.7068,0.70672,0.7068,188800001.0
2005-01-04 08:21:00,0.70684,0.70684,0.70665,0.70665,208699997.0
2005-01-04 08:22:00,0.70669,0.70672,0.70646,0.70658,81100000.0
2005-01-04 08:23:00,0.70664,0.70673,0.70664,0.70673,132399998.0
2005-01-04 08:24:00,0.7067,0.7068,0.7067,0.70679,116299999.0
2005-01-04 08:25:00,0.70675,0.7068,0.70675,0.70677,70900000.0
2005-01-04 08:26:00,0.70677,0.70677,0.70665,0.70669,120600002.0
2005-01-04 08:27:00,0.7067,0.70673,0.70668,0.70671,133300002.0
2005-01-04 08:28:00,0.70664,0.70664,0.70641,0.7066,167500002.0
2005-01-04 08:29:00,0.70672,0.70678,0.7067,0.70671,187499998.0
2005-01-04 08:30:00,0.7067,0.70675,0.7067,0.70675,157999998.0
2005-01-04 08:31:00,0.70664,0.70678,0.70652,0.7067,162100002.0
2005-01-04 08:32:00,0.70679,0.70688,0.70656,0.70683,169200002.0
2005-01-04 08:33:00,0.70685,0.70685,0.70674,0.70681,61399999.0
2005-01-04 08:34:00,0.70684,0.70692,0.70684,0.7069,132499999.0
2005-01-04 08:35:00,0.70691,0.70695,0.70686,0.7069,75899999.0
2005-01-04 08:36:00,0.70689,0.70689,0.70685,0.70685,70699998.0
2005-01-04 08:37:00,0.70691,0.70691,0.70681,0.70687,114999999.0
2005-01-04 08:38:00,0.70689,0.70692,0.70685,0.70688,142499997.0
2005-01-04 08:39:00,0.70686,0.70695,0.70686,0.7069,124599999.0
2005-01-04 08:40:00,0.7069,0.70705,0.70682,0.70705,169900001.0
2005-01-04 08:41:00,0.70686,0.70698,0.70669,0.70689,90000001.0
2005-01-04 08:42:00,0.70691,0.70696,0.70688,0.70692,163899997.0
2005-01-04 08:43:00,0.70696,0.70707,0.70684,0.70684,80600001.0
2005-01-04 08:44:00,0.70683,0.70687,0.70675,0.70687,213400001.0
2005-01-04 08:45:00,0.70686,0.70687,0.70679,0.70682,208599993.0
2005-01-04 08:46:00,0.7068,0.7068,0.70666,0.70674,119300001.0
2005-01-04 08:47:00,0.70666,0.70678,0.70663,0.70676,200299997.0
2005-01-04 08:48:00,0.70667,0.70675,0.70667,0.70675,293300003.0
2005-01-04 08:49:00,0.70671,0.70677,0.70671,0.70675,109200003.0
2005-01-04 08:50:00,0.70664,0.70683,0.70654,0.70683,328600000.0
2005-01-04 08:51:00,0.70644,0.70684,0.70644,0.70682,175800000.0
2005-01-04 08:52:00,0.70671,0.70671,0.70651,0.70671,142000001.0
2005-01-04 08:53:00,0.70665,0.70672,0.70649,0.70672,149900002.0
2005-01-04 08:54:00,0.70682,0.70683,0.70653,0.70671,31700000.0
2005-01-04 08:55:00,0.70686,0.70687,0.70665,0.70665,119599996.0
2005-01-04 08:56:00,0.7068,0.70707,0.70672,0.70705,86900000.0
2005-01-04 08:57:00,0.7068,0.70716,0.7068,0.70713,168400000.0
2005-01-04 08:58:00,0.70695,0.70715,0.70695,0.70711,138300003.0
2005-01-04 08:59:00,0.70722,0.70723,0.70721,0.70721,109899998.0
2005-01-04 09:00:00,0.70721,0.70721,0.70708,0.70708,125700002.0
2005-01-04 09:01:00,0.70707,0.70719,0.70707,0.70713,244499996.0
2005-01-04 09:02:00,0.70725,0.70741,0.70725,0.70729,81200001.0
2005-01-04 09:03:00,0.70706,0.70706,0.70658,0.70699,223499996.0
2005-01-04 09:04:00,0.70722,0.70733,0.70722,0.70732,230799998.0
2005-01-04 09:05:00,0.70736,0.70736,0.70726,0.70726,52699999.0
2005-01-04 09:06:00,0.70725,0.70725,0.70697,0.70703,192299994.0
2005-01-04 09:07:00,0.70724,0.70724,0.70707,0.7072,199300000.0
2005-01-04 09:08:00,0.70721,0.70727,0.70706,0.70726,229700004.0
2005-01-04 09:09:00,0.70711,0.70711,0.70661,0.70694,199800003.0
2005-01-04 09:10:00,0.70682,0.70693,0.70657,0.70693,92799999.0
2005-01-04 09:11:00,0.70701,0.70703,0.70652,0.7068,216999998.0
2005-01-04 09:12:00,0.70689,0.70694,0.70689,0.70692,96400001.0
2005-01-04 09:13:00,0.70681,0.70681,0.70639,0.70639,21500000.0
2005-01-04 09:14:00,0.70671,0.70671,0.70646,0.70649,78000001.0
2005-01-04 09:15:00,0.7065,0.7065,0.7064,0.70645,139500001.0
2005-01-04 09:16:00,0.70652,0.70653,0.70642,0.70652,205400001.0
2005-01-04 09:17:00,0.70651,0.70658,0.70646,0.70646,121399997.0
2005-01-04 09:18:00,0.70657,0.70657,0.70639,0.70639,95200002.0
2005-01-04 09:19:00,0.70634,0.70645,0.70633,0.70645,113700001.0
2005-01-04 09:20:00,0.70636,0.70645,0.70634,0.70641,161899998.0
2005-01-04 09:21:00,0.70642,0.70669,0.70642,0.70651,288000005.0
2005-01-04 09:22:00,0.7065,0.7065,0.70635,0.70645,95600001.0
2005-01-04 09:23:00,0.70642,0.70645,0.70635,0.70643,194800001.0
2005-01-04 09:24:00,0.70645,0.70645,0.7064,0.70642,98500002.0
2005-01-04 09:25:00,0.70645,0.70645,0.70642,0.70645,142100002.0
2005-01-04 09:26:00,0.70652,0.70652,0.70638,0.70641,52000001.0
2005-01-04 09:27:00,0.70647,0.70647,0.70639,0.70641,81400000.0
2005-01-04 09:28:00,0.7064,0.7064,0.70627,0.70635,202600002.0
2005-01-04 09:29:00,0.70634,0.70637,0.70625,0.70635,232400002.0
2005-01-04 09:30:00,0.70632,0.70635,0.70618,0.70618,72400000.0
2005-01-04 09:31:00,0.70617,0.70617,0.70598,0.706,146099997.0
2005-01-04 09:32:00,0.70599,0.70607,0.70598,0.70602,242800004.0
2005-01-04 09:33:00,0.70612,0.70614,0.70594,0.70594,112000000.0
2005-01-04 09:34:00,0.70604,0.70609,0.70602,0.70604,91499998.0
2005-01-04 09:35:00,0.70601,0.70609,0.706,0.706,64699999.0
2005-01-04 09:36:00,0.70594,0.70603,0.70593,0.70593,68500000.0
2005-01-04 09:37:00,0.70604,0.70605,0.706,0.70605,302300003.0
2005-01-04 09:38:00,0.70614,0.70614,0.70606,0.70612,135599998.0
2005-01-04 09:39:00,0.70609,0.70622,0.70609,0.7062,98500000.0
2005-01-04 09:40:00,0.70623,0.70639,0.70617,0.70639,231100004.0
2005-01-04 09:41:00,0.70636,0.70638,0.70629,0.70633,148599996.0
2005-01-04 09:42:00,0.70638,0.70638,0.70622,0.70625,130199999.0
2005-01-04 09:43:00,0.70627,0.70643,0.7062,0.70643,221300004.0
2005-01-04 09:44:00,0.70641,0.70652,0.70632,0.70641,174000002.0
2005-01-04 09:45:00,0.70657,0.70662,0.70653,0.70659,86800001.0
2005-01-04 09:46:00,0.7067,0.7067,0.70658,0.70658,121300000.0
2005-01-04 09:47:00,0.70665,0.7067,0.70659,0.70661,260299998.0
2005-01-04 09:48:00,0.70667,0.70678,0.70666,0.70678,169199997.0
2005-01-04 09:49:00,0.70677,0.70699,0.70672,0.70699,101199997.0
2005-01-04 09:50:00,0.70702,0.70721,0.70702,0.70718,65999999.0
2005-01-04 09:51:00,0.70711,0.70715,0.7071,0.70714,130000003.0
2005-01-04 09:52:00,0.70716,0.70724,0.70707,0.70707,152500001.0
2005-01-04 09:53:00,0.70711,0.70711,0.70705,0.7071,140200000.0
2005-01-04 09:54:00,0.70698,0.70698,0.70686,0.70693,117400001.0
2005-01-04 09:55:00,0.70692,0.70698,0.70686,0.7069,169200002.0
2005-01-04 09:56:00,0.70704,0.70713,0.70704,0.70705,99499997.0
2005-01-04 09:57:00,0.70718,0.70718,0.70708,0.70708,165000000.0
2005-01-04 09:58:00,0.70715,0.70723,0.70708,0.70722,113699998.0
2005-01-04 09:59:00,0.70721,0.70721,0.70703,0.70703,42900001.0
2005-01-04 10:00:00,0.70702,0.70711,0.70697,0.70708,109999998.0
2005-01-04 10:01:00,0.70691,0.70696,0.70689,0.70693,146200001.0
2005-01-04 10:02:00,0.70694,0.70694,0.70686,0.70688,85700000.0
2005-01-04 10:03:00,0.70698,0.70719,0.70698,0.70707,191200000.0
2005-01-04 10:04:00,0.70693,0.70709,0.70693,0.70704,153100000.0
2005-01-04 10:05:00,0.70698,0.70702,0.70689,0.70689,105899997.0
2005-01-04 10:06:00,0.70697,0.70707,0.7069,0.7069,214100001.0
2005-01-04 10:07:00,0.707,0.70706,0.70692,0.70692,87000001.0
2005-01-04 10:08:00,0.70694,0.70706,0.7069,0.70703,146700002.0
2005-01-04 10:09:00,0.70691,0.70698,0.70688,0.70693,99200002.0
2005-01-04 10:10:00,0.70693,0.70693,0.70687,0.70687,25500000.0
2005-01-04 10:11:00,0.70692,0.70703,0.70685,0.70703,372300006.0
2005-01-04 10:12:00,0.7069,0.70693,0.70689,0.70693,91900002.0
2005-01-04 10:13:00,0.70694,0.70694,0.70678,0.70678,146499997.0
2005-01-04 10:14:00,0.70676,0.7068,0.70671,0.70677,136699999.0
2005-01-04 10:15:00,0.7067,0.70671,0.70657,0.70657,169300001.0
2005-01-04 10:16:00,0.70659,0.70688,0.70657,0.70688,148299996.0
2005-01-04 10:17:00,0.70693,0.70697,0.70685,0.70685,227700001.0
2005-01-04 10:18:00,0.70703,0.70705,0.70691,0.70702,92199999.0
2005-01-04 10:19:00,0.7071,0.7071,0.70696,0.70707,122399998.0
2005-01-04 10:20:00,0.70716,0.70716,0.70699,0.70708,126900001.0
2005-01-04 10:21:00,0.70699,0.70702,0.7067,0.70672,242199996.0
2005-01-04 10:22:00,0.70668,0.70677,0.70665,0.70677,151800001.0
2005-01-04 10:23:00,0.70677,0.70677,0.70657,0.70657,107899998.0
2005-01-04 10:24:00,0.70659,0.70659,0.70656,0.70656,20800000.0
2005-01-04 10:25:00,0.70654,0.70654,0.70638,0.70638,45300000.0
2005-01-04 10:26:00,0.70633,0.70644,0.7063,0.70644,144499998.0
2005-01-04 10:27:00,0.70651,0.70651,0.70641,0.70645,175599999.0
2005-01-04 10:28:00,0.70635,0.70644,0.7062,0.7062,127000002.0
2005-01-04 10:29:00,0.7062,0.7062,0.70567,0.70573,226600005.0
2005-01-04 10:30:00,0.70572,0.70592,0.7057,0.70586,249200003.0
2005-01-04 10:31:00,0.70592,0.70592,0.70569,0.70569,83100000.0
2005-01-04 10:32:00,0.70575,0.70584,0.70571,0.70583,300300000.0
2005-01-04 10:33:00,0.70573,0.70573,0.70559,0.7056,163200000.0
2005-01-04 10:34:00,0.70558,0.70558,0.7054,0.70543,230300002.0
2005-01-04 10:35:00,0.70543,0.70554,0.70532,0.70554,174899996.0
2005-01-04 10:36:00,0.70551,0.70557,0.70532,0.70532,249399999.0
2005-01-04 10:37:00,0.70535,0.70535,0.70523,0.70525,112399999.0
2005-01-04 10:38:00,0.70529,0.70529,0.70511,0.70512,133400001.0
2005-01-04 10:39:00,0.70514,0.70531,0.70511,0.7052,247000004.0
2005-01-04 10:40:00,0.70519,0.70534,0.70519,0.70522,193399998.0
2005-01-04 10:41:00,0.7053,0.70536,0.70519,0.70532,261699997.0
2005-01-04 10:42:00,0.70531,0.70532,0.70515,0.70515,107200004.0
2005-01-04 10:43:00,0.70527,0.7053,0.7052,0.70529,105300000.0
2005-01-04 10:44:00,0.7052,0.70529,0.70517,0.70529,129099998.0
2005-01-04 10:45:00,0.70536,0.70536,0.70523,0.70531,213299995.0
2005-01-04 10:46:00,0.70537,0.70544,0.70535,0.70539,214700000.0
2005-01-04 10:47:00,0.70543,0.70543,0.70531,0.70536,29300000.0
2005-01-04 10:48:00,0.7054,0.70555,0.70537,0.70555,190800003.0
2005-01-04 10:49:00,0.70551,0.70557,0.70546,0.70552,191800001.0
2005-01-04 10:50:00,0.70551,0.70552,0.70535,0.70535,203900002.0
2005-01-04 10:51:00,0.70544,0.70544,0.70539,0.70543,89500000.0
2005-01-04 10:52:00,0.70532,0.70532,0.70516,0.70523,124200002.0
2005-01-04 10:53:00,0.7053,0.70533,0.70517,0.70526,171499999.0
2005-01-04 10:54:00,0.70542,0.70545,0.70524,0.70524,181500000.0
2005-01-04 10:55:00,0.70537,0.70545,0.70531,0.70542,117099997.0
2005-01-04 10:56:00,0.70533,0.70545,0.70533,0.70545,252599996.0
2005-01-04 10:57:00,0.70542,0.70547,0.70532,0.70532,198400003.0
2005-01-04 10:58:00,0.70537,0.70544,0.70537,0.70538,132299998.0
2005-01-04 10:59:00,0.70536,0.70546,0.70536,0.70546,155200004.0
2005-01-04 11:00:00,0.70552,0.70556,0.70541,0.70541,219400000.0
2005-01-04 11:01:00,0.70555,0.70555,0.70547,0.70554,79699999.0
2005-01-04 11:02:00,0.7055,0.70564,0.7055,0.70562,176600000.0
2005-01-04 11:03:00,0.70558,0.70562,0.70553,0.70561,206700001.0
2005-01-04 11:04:00,0.70568,0.70568,0.70558,0.70563,122199998.0
2005-01-04 11:05:00,0.70564,0.70568,0.7056,0.70567,109200000.0
2005-01-04 11:06:00,0.70563,0.70566,0.70558,0.70563,121300003.0
2005-01-04 11:07:00,0.70567,0.70567,0.70557,0.70557,134799997.0
2005-01-04 11:08:00,0.70573,0.70573,0.70556,0.70563,73100003.0
2005-01-04 11:09:00,0.70568,0.70568,0.70551,0.70564,132699999.0
2005-01-04 11:10:00,0.7056,0.7056,0.70547,0.70547,118399998.0
2005-01-04 11:11:00,0.7055,0.70554,0.70546,0.70554,68599999.0
2005-01-04 11:12:00,0.70558,0.70559,0.70552,0.70558,184599998.0
2005-01-04 11:13:00,0.70557,0.70561,0.70557,0.7056,123400002.0
2005-01-04 11:14:00,0.70564,0.70564,0.70547,0.70552,115400001.0
2005-01-04 11:15:00,0.70559,0.70559,0.70545,0.70553,118100001.0
2005-01-04 11:16:00,0.70552,0.70555,0.70544,0.70555,151000000.0
2005-01-04 11:17:00,0.7055,0.70555,0.70529,0.70529,122100001.0
2005-01-04 11:18:00,0.70527,0.70538,0.70524,0.70538,243300004.0
2005-01-04 11:19:00,0.70539,0.70539,0.7052,0.7053,376400005.0
2005-01-04 11:20:00,0.70523,0.70531,0.70518,0.70524,307100001.0
2005-01-04 11:21:00,0.7052,0.70536,0.70518,0.70536,94100000.0
2005-01-04 11:22:00,0.70536,0.70537,0.70531,0.70531,195499999.0
2005-01-04 11:23:00,0.70542,0.70542,0.70525,0.70534,248200000.0
2005-01-04 11:24:00,0.70524,0.70535,0.70521,0.70525,186799999.0
2005-01-04 11:25:00,0.70523,0.70537,0.70519,0.70532,226000002.0
2005-01-04 11:26:00,0.70528,0.70538,0.70528,0.70538,228600002.0
2005-01-04 11:27:00,0.70532,0.70534,0.70521,0.70534,147000000.0
2005-01-04 11:28:00,0.70521,0.70531,0.70503,0.7053,182700001.0
2005-01-04 11:29:00,0.70492,0.70531,0.70492,0.7053,192199993.0
2005-01-04 11:30:00,0.70527,0.70554,0.70514,0.70554,248199999.0
2005-01-04 11:31:00,0.70532,0.70575,0.70532,0.70555,220500001.0
2005-01-04 11:32:00,0.7057,0.70576,0.70554,0.7057,166700002.0
2005-01-04 11:33:00,0.70564,0.70595,0.70559,0.7059,168700000.0
2005-01-04 11:34:00,0.70595,0.70602,0.7059,0.70594,141099998.0
2005-01-04 11:35:00,0.70597,0.70599,0.70589,0.70592,149800003.0
2005-01-04 11:36:00,0.70588,0.70598,0.70584,0.70585,304099996.0
2005-01-04 11:37:00,0.70594,0.70617,0.70592,0.70615,98300001.0
2005-01-04 11:38:00,0.70603,0.70621,0.70591,0.70616,48900000.0
2005-01-04 11:39:00,0.70621,0.70621,0.70596,0.70596,95200003.0
2005-01-04 11:40:00,0.706,0.70605,0.7059,0.7059,313099994.0
2005-01-04 11:41:00,0.70597,0.70603,0.7059,0.70602,219799999.0
2005-01-04 11:42:00,0.70589,0.70599,0.70583,0.70597,182600001.0
2005-01-04 11:43:00,0.70593,0.70605,0.7059,0.70605,135200000.0
2005-01-04 11:44:00,0.70611,0.70611,0.70595,0.7061,109299998.0
2005-01-04 11:45:00,0.70603,0.70606,0.70595,0.70603,275100004.0
2005-01-04 11:46:00,0.70598,0.70598,0.70569,0.70589,225599994.0
2005-01-04 11:47:00,0.70573,0.706,0.70573,0.706,138000001.0
2005-01-04 11:48:00,0.70598,0.70602,0.70594,0.70594,74900003.0
2005-01-04 11:49:00,0.7058,0.706,0.70571,0.706,61500001.0
2005-01-04 11:50:00,0.70595,0.706,0.70563,0.70563,141600000.0
2005-01-04 11:51:00,0.70564,0.70592,0.70555,0.70555,262200004.0
2005-01-04 11:52:00,0.70563,0.70572,0.7056,0.70571,166200001.0
2005-01-04 11:53:00,0.70573,0.70592,0.70567,0.70592,112299999.0
2005-01-04 11:54:00,0.70584,0.70584,0.70561,0.70563,40800000.0
2005-01-04 11:55:00,0.70575,0.70575,0.70535,0.70536,242100002.0
2005-01-04 11:56:00,0.70531,0.70531,0.70517,0.70524,103200001.0
2005-01-04 11:57:00,0.70525,0.70527,0.70505,0.70515,177900000.0
2005-01-04 11:58:00,0.70509,0.70509,0.70481,0.70491,142399998.0
2005-01-04 11:59:00,0.70497,0.70527,0.70497,0.7052,147199998.0
2005-01-04 12:00:00,0.70524,0.70532,0.705,0.705,300300001.0
2005-01-04 12:01:00,0.70515,0.70518,0.70503,0.70515,193300000.0
2005-01-04 12:02:00,0.7053,0.7053,0.70513,0.70527,249199997.0
2005-01-04 12:03:00,0.7053,0.70543,0.7053,0.70539,88699998.0
2005-01-04 12:04:00,0.70557,0.70557,0.70546,0.70554,170199995.0
2005-01-04 12:05:00,0.70558,0.70558,0.70543,0.70553,97400003.0
2005-01-04 12:06:00,0.70567,0.70577,0.70552,0.70568,168999998.0
2005-01-04 12:07:00,0.70584,0.70588,0.70571,0.70571,188399997.0
2005-01-04 12:08:00,0.70587,0.70601,0.7058,0.70582,227900002.0
2005-01-04 12:09:00,0.70591,0.70591,0.70567,0.70567,102899999.0
2005-01-04 12:10:00,0.70577,0.70582,0.70569,0.70575,116400001.0
2005-01-04 12:11:00,0.70576,0.70576,0.70561,0.70561,67700002.0
2005-01-04 12:12:00,0.70577,0.70577,0.70565,0.70568,185700000.0
2005-01-04 12:13:00,0.70572,0.70574,0.7056,0.70563,157000000.0
2005-01-04 12:14:00,0.70582,0.70582,0.70564,0.70564,147000001.0
2005-01-04 12:15:00,0.70565,0.70576,0.7056,0.70575,147900001.0
2005-01-04 12:16:00,0.70573,0.7058,0.70563,0.70566,201599998.0
2005-01-04 12:17:00,0.70576,0.70582,0.70563,0.7058,96899999.0
2005-01-04 12:18:00,0.70586,0.70593,0.70571,0.70589,205400001.0
2005-01-04 12:19:00,0.70593,0.706,0.70584,0.706,138400003.0
2005-01-04 12:20:00,0.70594,0.70594,0.70576,0.70583,134300001.0
2005-01-04 12:21:00,0.7058,0.70593,0.70571,0.70591,167000001.0
2005-01-04 12:22:00,0.70593,0.70593,0.70583,0.70589,110400000.0
2005-01-04 12:23:00,0.70608,0.70628,0.70599,0.70628,116599999.0
2005-01-04 12:24:00,0.70612,0.70622,0.7061,0.70616,132599999.0
2005-01-04 12:25:00,0.70614,0.70614,0.70601,0.70611,93499999.0
2005-01-04 12:26:00,0.706,0.70601,0.70587,0.70587,122900000.0
2005-01-04 12:27:00,0.70586,0.70603,0.70585,0.70589,176400002.0
2005-01-04 12:28:00,0.706,0.70609,0.706,0.70608,155499998.0
2005-01-04 12:29:00,0.70611,0.70615,0.70607,0.70607,69700000.0
2005-01-04 12:30:00,0.70614,0.70615,0.70601,0.70601,49000001.0
2005-01-04 12:31:00,0.70609,0.70629,0.70607,0.70622,177200002.0
2005-01-04 12:32:00,0.70616,0.70642,0.70615,0.70642,165399999.0
2005-01-04 12:33:00,0.70639,0.70651,0.70636,0.70651,89999998.0
2005-01-04 12:34:00,0.70653,0.70662,0.70649,0.70657,171000003.0
2005-01-04 12:35:00,0.70659,0.70659,0.70641,0.70643,112299998.0
2005-01-04 12:36:00,0.70637,0.70647,0.70633,0.70647,206000003.0
2005-01-04 12:37:00,0.70639,0.70649,0.70639,0.70643,121000000.0
2005-01-04 12:38:00,0.7065,0.70659,0.70639,0.70642,149000003.0
2005-01-04 12:39:00,0.7065,0.7065,0.7064,0.70645,179300000.0
2005-01-04 12:40:00,0.70648,0.70651,0.7064,0.70645,117700000.0
2005-01-04 12:41:00,0.70655,0.70655,0.70655,0.70655,3200000.0
2005-01-04 12:42:00,0.70651,0.70659,0.70639,0.70648,76800000.0
2005-01-04 12:43:00,0.70653,0.70653,0.70649,0.7065,156599997.0
2005-01-04 12:44:00,0.70645,0.70645,0.70627,0.70627,265199998.0
2005-01-04 12:45:00,0.70633,0.70633,0.70622,0.70628,68300000.0
2005-01-04 12:46:00,0.70633,0.70633,0.70615,0.70615,98800000.0
2005-01-04 12:47:00,0.70621,0.70628,0.7062,0.70628,132799999.0
2005-01-04 12:48:00,0.70627,0.70628,0.70617,0.70628,179900004.0
2005-01-04 12:49:00,0.70629,0.70636,0.70627,0.70627,92999999.0
2005-01-04 12:50:00,0.70634,0.70634,0.70612,0.70612,276300002.0
2005-01-04 12:51:00,0.70625,0.70635,0.70623,0.70627,215000001.0
2005-01-04 12:52:00,0.70641,0.70641,0.70631,0.70633,214899998.0
2005-01-04 12:53:00,0.70634,0.70637,0.70619,0.70627,194800000.0
2005-01-04 12:54:00,0.70624,0.70635,0.70623,0.70635,99800000.0
2005-01-04 12:55:00,0.7064,0.7064,0.70637,0.70637,60099999.0
2005-01-04 12:56:00,0.70634,0.70636,0.70631,0.70631,180599999.0
2005-01-04 12:57:00,0.70635,0.70635,0.70623,0.70632,116400002.0
2005-01-04 12:58:00,0.70623,0.70627,0.70613,0.70615,162400003.0
2005-01-04 12:59:00,0.70618,0.70627,0.70618,0.70624,302800007.0
2005-01-04 13:00:00,0.70621,0.70637,0.70615,0.70637,139399997.0
2005-01-04 13:01:00,0.70624,0.70636,0.70624,0.70629,141300002.0
2005-01-04 13:02:00,0.70627,0.70635,0.70625,0.70635,192399998.0
2005-01-04 13:03:00,0.70637,0.70647,0.70631,0.70641,163400001.0
2005-01-04 13:04:00,0.70635,0.70648,0.70635,0.70645,128900002.0
2005-01-04 13:05:00,0.70645,0.70648,0.70637,0.70648,290599999.0
2005-01-04 13:06:00,0.70649,0.70656,0.70645,0.7065,145300000.0
2005-01-04 13:07:00,0.70654,0.70654,0.7064,0.70642,177000005.0
2005-01-04 13:08:00,0.70639,0.70639,0.706,0.70627,102900001.0
2005-01-04 13:09:00,0.70655,0.70659,0.70644,0.7065,189699999.0
2005-01-04 13:10:00,0.7065,0.70662,0.70635,0.70662,92100001.0
2005-01-04 13:11:00,0.70677,0.70677,0.70669,0.70673,270200003.0
2005-01-04 13:12:00,0.70672,0.70674,0.70655,0.70671,295299996.0
2005-01-04 13:13:00,0.70657,0.70659,0.70649,0.70655,85700000.0
2005-01-04 13:14:00,0.70662,0.70674,0.70658,0.70659,152600002.0
2005-01-04 13:15:00,0.7066,0.70663,0.70646,0.70648,109200000.0
2005-01-04 13:16:00,0.70655,0.70661,0.70648,0.70655,180100001.0
2005-01-04 13:17:00,0.70666,0.70666,0.70648,0.70652,177299998.0
2005-01-04 13:18:00,0.70655,0.70656,0.70645,0.70646,273499998.0
2005-01-04 13:19:00,0.70625,0.70646,0.70625,0.70646,100400000.0
2005-01-04 13:20:00,0.70652,0.70652,0.70636,0.70636,172699999.0
2005-01-04 13:21:00,0.70628,0.70628,0.70613,0.70618,220399997.0
2005-01-04 13:22:00,0.70589,0.70597,0.70565,0.70574,195100000.0
2005-01-04 13:23:00,0.70553,0.70573,0.70547,0.70564,212699999.0
2005-01-04 13:24:00,0.7057,0.7057,0.70561,0.70561,93200004.0
2005-01-04 13:25:00,0.70567,0.70568,0.70551,0.70561,132500001.0
2005-01-04 13:26:00,0.70571,0.70575,0.70555,0.70568,134800000.0
2005-01-04 13:27:00,0.70557,0.70557,0.70531,0.70552,135700001.0
2005-01-04 13:28:00,0.70541,0.70554,0.70535,0.70554,192499998.0
2005-01-04 13:29:00,0.70547,0.7056,0.70547,0.7056,225299999.0
2005-01-04 13:30:00,0.70557,0.70569,0.70547,0.70547,115800003.0
2005-01-04 13:31:00,0.70556,0.70556,0.70535,0.70545,134799999.0
2005-01-04 13:32:00,0.70534,0.70543,0.70528,0.70543,183800001.0
2005-01-04 13:33:00,0.70528,0.70544,0.70525,0.7053,182600001.0
2005-01-04 13:34:00,0.70538,0.70538,0.70521,0.7053,148700001.0
2005-01-04 13:35:00,0.70529,0.70533,0.70524,0.70533,97400000.0
2005-01-04 13:36:00,0.70535,0.70545,0.70525,0.70545,191800000.0
2005-01-04 13:37:00,0.70546,0.70546,0.70535,0.70537,252100002.0
2005-01-04 13:38:00,0.70545,0.70548,0.70537,0.70548,116699999.0
2005-01-04 13:39:00,0.70548,0.7056,0.7054,0.70556,268999999.0
2005-01-04 13:40:00,0.70562,0.70587,0.70562,0.70587,174599998.0
2005-01-04 13:41:00,0.70578,0.70587,0.70572,0.70585,185200005.0
2005-01-04 13:42:00,0.70585,0.70587,0.70574,0.70586,145999999.0
2005-01-04 13:43:00,0.7058,0.70595,0.70578,0.70584,176699998.0
2005-01-04 13:44:00,0.70591,0.70591,0.70562,0.70562,127000003.0
2005-01-04 13:45:00,0.70576,0.70583,0.7057,0.70583,164200001.0
2005-01-04 13:46:00,0.70566,0.70579,0.70565,0.70575,158699997.0
2005-01-04 13:47:00,0.70537,0.70573,0.70537,0.70572,250500000.0
2005-01-04 13:48:00,0.70568,0.70575,0.70551,0.70575,39400000.0
2005-01-04 13:49:00,0.70586,0.70586,0.70569,0.70584,150899999.0
2005-01-04 13:50:00,0.7058,0.70592,0.70572,0.70592,231300000.0
2005-01-04 13:51:00,0.70594,0.70595,0.70574,0.70592,161100001.0
2005-01-04 13:52:00,0.70585,0.70585,0.70574,0.70584,189100003.0
2005-01-04 13:53:00,0.70576,0.7058,0.70558,0.7058,259900002.0
2005-01-04 13:54:00,0.70589,0.7059,0.70574,0.70589,181900000.0
2005-01-04 13:55:00,0.70585,0.70586,0.70577,0.70586,86800001.0
2005-01-04 13:56:00,0.70583,0.70595,0.70578,0.70595,75800001.0
2005-01-04 13:57:00,0.70594,0.70595,0.7059,0.7059,132900001.0
2005-01-04 13:58:00,0.70588,0.706,0.70584,0.70595,274999999.0
2005-01-04 13:59:00,0.70597,0.70598,0.70586,0.70592,178799999.0
2005-01-04 14:00:00,0.70586,0.70593,0.70576,0.70592,162700001.0
2005-01-04 14:01:00,0.70584,0.70584,0.7055,0.70552,86399999.0
2005-01-04 14:02:00,0.70572,0.70583,0.70567,0.70583,235400007.0
2005-01-04 14:03:00,0.70577,0.70577,0.70561,0.70567,78200002.0
2005-01-04 14:04:00,0.70565,0.70565,0.70545,0.70554,145300001.0
2005-01-04 14:05:00,0.70538,0.70545,0.70526,0.70537,246700002.0
2005-01-04 14:06:00,0.70551,0.70555,0.70534,0.70544,241499997.0
2005-01-04 14:07:00,0.70531,0.70549,0.70531,0.70543,154799998.0
2005-01-04 14:08:00,0.70536,0.70556,0.70536,0.70556,249499995.0
2005-01-04 14:09:00,0.70551,0.70551,0.70539,0.70539,42700000.0
2005-01-04 14:10:00,0.70542,0.70542,0.70518,0.70525,129000002.0
2005-01-04 14:11:00,0.70524,0.70544,0.70524,0.70533,197700001.0
2005-01-04 14:12:00,0.70542,0.70556,0.70542,0.70553,80400000.0
2005-01-04 14:13:00,0.70561,0.70561,0.70539,0.70545,123099997.0
2005-01-04 14:14:00,0.7056,0.70563,0.70548,0.70563,92599999.0
2005-01-04 14:15:00,0.70555,0.7057,0.70555,0.7057,64600000.0
2005-01-04 14:16:00,0.70576,0.70576,0.70559,0.70559,58000001.0
2005-01-04 14:17:00,0.70573,0.70574,0.70563,0.70563,113500002.0
2005-01-04 14:18:00,0.70573,0.70575,0.70558,0.70575,110800001.0
2005-01-04 14:19:00,0.70568,0.70568,0.70564,0.70564,66400002.0
2005-01-04 14:20:00,0.70575,0.70575,0.70562,0.7057,130800003.0
2005-01-04 14:21:00,0.70558,0.70563,0.70556,0.70558,146700002.0
2005-01-04 14:22:00,0.70566,0.70566,0.70553,0.70555,160899998.0
2005-01-04 14:23:00,0.70562,0.70562,0.70548,0.70548,64699999.0
2005-01-04 14:24:00,0.70548,0.70555,0.70544,0.70555,217000004.0
2005-01-04 14:25:00,0.70538,0.70555,0.70533,0.70544,234499999.0
2005-01-04 14:26:00,0.70551,0.70558,0.70549,0.70549,112599999.0
2005-01-04 14:27:00,0.7056,0.7056,0.70524,0.70524,223999997.0
2005-01-04 14:28:00,0.70526,0.70539,0.70526,0.70539,152500002.0
2005-01-04 14:29:00,0.70536,0.70546,0.70533,0.70544,163700001.0
2005-01-04 14:30:00,0.70536,0.70542,0.70534,0.70542,117299998.0
2005-01-04 14:31:00,0.70532,0.70543,0.7053,0.70535,70800002.0
2005-01-04 14:32:00,0.70539,0.70554,0.70539,0.70545,92000002.0
2005-01-04 14:33:00,0.70554,0.70565,0.70553,0.70563,119000002.0
2005-01-04 14:34:00,0.70566,0.70566,0.70545,0.70551,127799999.0
2005-01-04 14:35:00,0.70552,0.70563,0.7055,0.7055,121300000.0
2005-01-04 14:36:00,0.70568,0.70576,0.70552,0.70573,183099998.0
2005-01-04 14:37:00,0.70579,0.70579,0.70562,0.70568,250199999.0
2005-01-04 14:38:00,0.70578,0.70578,0.70556,0.70556,143800001.0
2005-01-04 14:39:00,0.7055,0.70566,0.7055,0.70558,176900000.0
2005-01-04 14:40:00,0.70553,0.70563,0.70553,0.70559,161800001.0
2005-01-04 14:41:00,0.70553,0.70561,0.70525,0.70525,151899999.0
2005-01-04 14:42:00,0.70553,0.70561,0.70545,0.70547,170000000.0
2005-01-04 14:43:00,0.70548,0.70562,0.70542,0.70542,157599998.0
2005-01-04 14:44:00,0.70547,0.70547,0.7054,0.70541,150000000.0
2005-01-04 14:45:00,0.70543,0.70546,0.70533,0.70546,178800005.0
2005-01-04 14:46:00,0.70554,0.70555,0.70547,0.70552,172000001.0
2005-01-04 14:47:00,0.70544,0.70549,0.70541,0.70549,150500001.0
2005-01-04 14:48:00,0.70548,0.70556,0.7054,0.70556,146999998.0
2005-01-04 14:49:00,0.7056,0.70566,0.70551,0.70565,145899998.0
2005-01-04 14:50:00,0.70558,0.70558,0.70555,0.70555,24300000.0
2005-01-04 14:51:00,0.70545,0.70568,0.70545,0.70565,201299998.0
2005-01-04 14:52:00,0.70558,0.70559,0.70553,0.70559,90800000.0
2005-01-04 14:53:00,0.70555,0.70561,0.70537,0.70552,171200002.0
2005-01-04 14:54:00,0.70544,0.70544,0.70532,0.70532,96000002.0
2005-01-04 14:55:00,0.70548,0.70559,0.70543,0.70559,175699997.0
2005-01-04 14:56:00,0.70567,0.70573,0.7056,0.70565,200599998.0
2005-01-04 14:57:00,0.7056,0.70565,0.70554,0.70559,172699999.0
2005-01-04 14:58:00,0.70554,0.70566,0.70553,0.70558,110700001.0
2005-01-04 14:59:00,0.70565,0.70594,0.70565,0.7059,134700001.0
2005-01-04 15:00:00,0.70581,0.7059,0.70574,0.70584,85000000.0
2005-01-04 15:01:00,0.7058,0.7059,0.70571,0.70586,238800001.0
2005-01-04 15:02:00,0.70597,0.70597,0.70572,0.70572,126600000.0
2005-01-04 15:03:00,0.70581,0.70583,0.70572,0.70581,193800001.0
2005-01-04 15:04:00,0.70573,0.70591,0.70573,0.7058,116800001.0
2005-01-04 15:05:00,0.70591,0.70591,0.70575,0.70575,68099998.0
2005-01-04 15:06:00,0.70577,0.70591,0.70576,0.7059,126899998.0
2005-01-04 15:07:00,0.70588,0.70591,0.70576,0.7059,166200000.0
2005-01-04 15:08:00,0.70581,0.70589,0.70574,0.70577,181100002.0
2005-01-04 15:09:00,0.70577,0.70582,0.70569,0.70578,165100000.0
2005-01-04 15:10:00,0.70577,0.70602,0.70574,0.7059,211199999.0
2005-01-04 15:11:00,0.70603,0.70611,0.70593,0.70611,303500001.0
2005-01-04 15:12:00,0.70605,0.70609,0.70594,0.70609,62600001.0
2005-01-04 15:13:00,0.70607,0.70618,0.706,0.70605,144400001.0
2005-01-04 15:14:00,0.70597,0.70599,0.70588,0.70588,167900003.0
2005-01-04 15:15:00,0.70599,0.70605,0.70595,0.70598,132000001.0
2005-01-04 15:16:00,0.70595,0.70604,0.70594,0.70603,75499999.0
2005-01-04 15:17:00,0.70607,0.70608,0.70598,0.70608,176100002.0
2005-01-04 15:18:00,0.70609,0.70618,0.706,0.70614,259399995.0
2005-01-04 15:19:00,0.70622,0.70625,0.7061,0.7061,173000001.0
2005-01-04 15:20:00,0.70595,0.70613,0.70577,0.70613,62100001.0
2005-01-04 15:21:00,0.70612,0.70629,0.70612,0.70619,231199999.0
2005-01-04 15:22:00,0.70621,0.7063,0.70617,0.7062,148999999.0
2005-01-04 15:23:00,0.70612,0.70634,0.70612,0.70634,67799999.0
2005-01-04 15:24:00,0.70631,0.70631,0.70617,0.7062,85200002.0
2005-01-04 15:25:00,0.7063,0.70635,0.70623,0.70627,151600000.0
2005-01-04 15:26:00,0.70626,0.70626,0.70611,0.70622,142300002.0
2005-01-04 15:27:00,0.7062,0.70625,0.70616,0.70617,171899997.0
2005-01-04 15:28:00,0.70614,0.70616,0.70603,0.70616,158100001.0
2005-01-04 15:29:00,0.70597,0.70605,0.70574,0.70601,181500000.0
2005-01-04 15:30:00,0.70596,0.70596,0.70587,0.70594,97600002.0
2005-01-04 15:31:00,0.70602,0.70603,0.70593,0.70595,138899999.0
2005-01-04 15:32:00,0.70603,0.70606,0.70586,0.70595,223399999.0
2005-01-04 15:33:00,0.70607,0.70616,0.70607,0.70609,238799999.0
2005-01-04 15:34:00,0.70614,0.7062,0.70608,0.70615,121999999.0
2005-01-04 15:35:00,0.70619,0.70622,0.7061,0.70617,211700001.0
2005-01-04 15:36:00,0.70621,0.70622,0.70615,0.7062,198100003.0
2005-01-04 15:37:00,0.70616,0.70637,0.70616,0.7063,176099999.0
2005-01-04 15:38:00,0.70633,0.70633,0.70612,0.70618,176099997.0
2005-01-04 15:39:00,0.70632,0.70635,0.70625,0.70631,167600002.0
2005-01-04 15:40:00,0.70628,0.70628,0.70604,0.70605,167900003.0
2005-01-04 15:41:00,0.70598,0.7061,0.70593,0.70595,133999998.0
2005-01-04 15:42:00,0.70602,0.70605,0.70596,0.70602,95699999.0
2005-01-04 15:43:00,0.70606,0.70606,0.70595,0.70595,201500000.0
2005-01-04 15:44:00,0.70602,0.70605,0.70593,0.70598,129199996.0
2005-01-04 15:45:00,0.70599,0.7061,0.70595,0.7061,78100000.0
2005-01-04 15:46:00,0.70615,0.70616,0.70597,0.70597,223299996.0
2005-01-04 15:47:00,0.70601,0.70601,0.70579,0.70583,148399997.0
2005-01-04 15:48:00,0.70576,0.70592,0.70576,0.70584,128799998.0
2005-01-04 15:49:00,0.70585,0.70603,0.70585,0.70594,190000000.0
2005-01-04 15:50:00,0.70592,0.70592,0.70573,0.70579,69399999.0
2005-01-04 15:51:00,0.70571,0.7058,0.70555,0.70555,214299998.0
2005-01-04 15:52:00,0.7055,0.70558,0.70541,0.70541,285799996.0
2005-01-04 15:53:00,0.70545,0.7055,0.70542,0.70549,158199999.0
2005-01-04 15:54:00,0.70553,0.7056,0.70553,0.70553,182599998.0
2005-01-04 15:55:00,0.70552,0.70564,0.70552,0.70559,94899999.0
2005-01-04 15:56:00,0.70565,0.70565,0.70551,0.70551,154800001.0
2005-01-04 15:57:00,0.70551,0.70564,0.70551,0.70555,55300000.0
2005-01-04 15:58:00,0.70552,0.70558,0.70552,0.70553,253200004.0
2005-01-04 15:59:00,0.70557,0.70561,0.70555,0.70555,105399999.0
2005-01-04 16:00:00,0.7056,0.70568,0.70555,0.70561,91700002.0
2005-01-04 16:01:00,0.70557,0.70557,0.70549,0.70557,148099999.0
2005-01-04 16:02:00,0.70546,0.70549,0.70534,0.70543,198199995.0
2005-01-04 16:03:00,0.70546,0.70552,0.70538,0.70549,220900000.0
2005-01-04 16:04:00,0.70556,0.70558,0.70546,0.70555,177399998.0
2005-01-04 16:05:00,0.70558,0.7057,0.70556,0.70556,107599997.0
2005-01-04 16:06:00,0.7056,0.70562,0.70557,0.70558,97300000.0
2005-01-04 16:07:00,0.70555,0.70555,0.70541,0.7055,102000000.0
2005-01-04 16:08:00,0.70547,0.70554,0.70537,0.70554,199700001.0
2005-01-04 16:09:00,0.70555,0.70561,0.7055,0.70551,169300000.0
2005-01-04 16:10:00,0.70563,0.70563,0.70555,0.70558,81300001.0
2005-01-04 16:11:00,0.70564,0.70574,0.70559,0.70573,148800000.0
2005-01-04 16:12:00,0.70567,0.70573,0.70555,0.70555,174300000.0
2005-01-04 16:13:00,0.7056,0.70572,0.70558,0.70558,268199998.0
2005-01-04 16:14:00,0.70563,0.70567,0.7056,0.70567,99799997.0
2005-01-04 16:15:00,0.70565,0.70565,0.70557,0.70558,94199998.0
2005-01-04 16:16:00,0.70555,0.70563,0.70553,0.70561,162999998.0
2005-01-04 16:17:00,0.70553,0.70569,0.70553,0.70569,89000001.0
2005-01-04 16:18:00,0.7056,0.70574,0.7056,0.70571,164199997.0
2005-01-04 16:19:00,0.70568,0.70568,0.70549,0.70565,74500000.0
2005-01-04 16:20:00,0.70572,0.70574,0.7056,0.70563,168999996.0
2005-01-04 16:21:00,0.70567,0.70572,0.70559,0.70568,242800002.0
2005-01-04 16:22:00,0.70577,0.70579,0.7056,0.70564,241600000.0
2005-01-04 16:23:00,0.70574,0.70574,0.70562,0.70571,243899996.0
2005-01-04 16:24:00,0.70569,0.70571,0.70561,0.70568,271299998.0
2005-01-04 16:25:00,0.70566,0.7057,0.70559,0.7057,234299996.0
2005-01-04 16:26:00,0.70566,0.70566,0.70551,0.7056,128000002.0
2005-01-04 16:27:00,0.70562,0.70566,0.70558,0.70562,327199993.0
2005-01-04 16:28:00,0.70562,0.70562,0.70551,0.70555,147000003.0
2005-01-04 16:29:00,0.70563,0.70563,0.70552,0.70557,126900002.0
2005-01-04 16:30:00,0.70558,0.70558,0.70544,0.70554,105200001.0
2005-01-04 16:31:00,0.70554,0.70554,0.70543,0.70543,155400001.0
2005-01-04 16:32:00,0.70552,0.70556,0.70544,0.70545,90799999.0
2005-01-04 16:33:00,0.70548,0.7056,0.70548,0.70558,155000001.0
2005-01-04 16:34:00,0.70565,0.70565,0.70549,0.70552,181600001.0
2005-01-04 16:35:00,0.70567,0.70569,0.70557,0.70564,111000002.0
2005-01-04 16:36:00,0.70566,0.70568,0.70566,0.70566,125199997.0
2005-01-04 16:37:00,0.70563,0.70569,0.70559,0.70559,181399997.0
2005-01-04 16:38:00,0.70576,0.70576,0.70562,0.70574,255400001.0
2005-01-04 16:39:00,0.70583,0.70583,0.70561,0.70567,238299998.0
2005-01-04 16:40:00,0.70568,0.70568,0.70554,0.70561,187700001.0
2005-01-04 16:41:00,0.70557,0.70558,0.70545,0.70558,234800000.0
2005-01-04 16:42:00,0.70549,0.70558,0.70549,0.70558,18400000.0
2005-01-04 16:43:00,0.7056,0.70565,0.70553,0.70558,127499999.0
2005-01-04 16:44:00,0.70554,0.70563,0.7055,0.7055,143300004.0
2005-01-04 16:45:00,0.70555,0.70566,0.7055,0.70556,171200004.0
2005-01-04 16:46:00,0.70563,0.7057,0.70549,0.70563,190100002.0
2005-01-04 16:47:00,0.70564,0.70568,0.70563,0.70563,90899999.0
2005-01-04 16:48:00,0.70568,0.70568,0.70551,0.70555,195399998.0
2005-01-04 16:49:00,0.70552,0.70565,0.70547,0.70558,195599998.0
2005-01-04 16:50:00,0.70576,0.70576,0.70558,0.70558,107700002.0
2005-01-04 16:51:00,0.70571,0.70571,0.70562,0.70562,34400001.0
2005-01-04 16:52:00,0.70559,0.70578,0.70559,0.70576,112299998.0
2005-01-04 16:53:00,0.7058,0.70585,0.70577,0.70585,159200004.0
2005-01-04 16:54:00,0.70593,0.70597,0.70573,0.70593,187299999.0
2005-01-04 16:55:00,0.70587,0.70598,0.7058,0.70588,119600000.0
2005-01-04 16:56:00,0.70607,0.70607,0.70588,0.70599,237800000.0
2005-01-04 16:57:00,0.70608,0.7061,0.70598,0.7061,103600001.0
2005-01-04 16:58:00,0.70594,0.70594,0.70567,0.70594,92100000.0
2005-01-04 16:59:00,0.70594,0.70594,0.70583,0.70588,139199998.0
2005-01-04 17:00:00,0.706,0.70616,0.70595,0.7061,147899999.0
2005-01-04 17:01:00,0.70601,0.70617,0.70593,0.70617,230199996.0
2005-01-04 17:02:00,0.70619,0.70645,0.70619,0.70645,128900000.0
2005-01-04 17:03:00,0.70644,0.7065,0.70634,0.7065,172500001.0
2005-01-04 17:04:00,0.70645,0.70657,0.70645,0.70647,69900001.0
2005-01-04 17:05:00,0.70637,0.70651,0.70637,0.70645,178399999.0
2005-01-04 17:06:00,0.70644,0.70668,0.70642,0.70665,198300003.0
2005-01-04 17:07:00,0.7066,0.70665,0.70657,0.70665,246799999.0
2005-01-04 17:08:00,0.70664,0.70667,0.70652,0.7066,246600006.0
2005-01-04 17:09:00,0.70657,0.70657,0.70642,0.70646,265999998.0
2005-01-04 17:10:00,0.70655,0.70655,0.70646,0.70652,109400001.0
2005-01-04 17:11:00,0.70642,0.70645,0.70625,0.70641,275799999.0
2005-01-04 17:12:00,0.70631,0.70642,0.70627,0.70642,67099998.0
2005-01-04 17:13:00,0.70644,0.70646,0.70626,0.70645,142399997.0
2005-01-04 17:14:00,0.70643,0.70644,0.70631,0.70644,201099998.0
2005-01-04 17:15:00,0.7064,0.70646,0.7063,0.70639,191299998.0
2005-01-04 17:16:00,0.70633,0.70642,0.70622,0.70622,121400004.0
2005-01-04 17:17:00,0.70609,0.70623,0.70568,0.70568,108700002.0
2005-01-04 17:18:00,0.70587,0.70587,0.7056,0.7056,59300001.0
2005-01-04 17:19:00,0.70557,0.70565,0.70548,0.70549,180400000.0
2005-01-04 17:20:00,0.7055,0.7055,0.70506,0.70523,205000001.0
2005-01-04 17:21:00,0.70536,0.70536,0.7051,0.70522,200700001.0
2005-01-04 17:22:00,0.70535,0.70545,0.70518,0.70518,118900002.0
2005-01-04 17:23:00,0.70521,0.70528,0.70514,0.7052,123099999.0
2005-01-04 17:24:00,0.70514,0.70515,0.70498,0.70501,119899999.0
2005-01-04 17:25:00,0.70506,0.70508,0.70491,0.70495,100300000.0
2005-01-04 17:26:00,0.70495,0.70505,0.70495,0.70498,228199996.0
2005-01-04 17:27:00,0.70488,0.70526,0.70488,0.70522,198999999.0
2005-01-04 17:28:00,0.70515,0.70527,0.70513,0.70525,209799996.0
2005-01-04 17:29:00,0.70522,0.70525,0.70503,0.70503,91100003.0
2005-01-04 17:30:00,0.70511,0.70519,0.70508,0.70519,172899996.0
2005-01-04 17:31:00,0.70514,0.70522,0.70511,0.70518,241200001.0
2005-01-04 17:32:00,0.70518,0.70518,0.70504,0.70504,71099998.0
2005-01-04 17:33:00,0.70517,0.70523,0.70504,0.70515,206000000.0
2005-01-04 17:34:00,0.70514,0.70515,0.70508,0.70515,223399999.0
2005-01-04 17:35:00,0.70514,0.70525,0.70513,0.70525,128599998.0
2005-01-04 17:36:00,0.70519,0.7053,0.70518,0.70529,83399999.0
2005-01-04 17:37:00,0.70537,0.70537,0.70524,0.70524,130200000.0
2005-01-04 17:38:00,0.70529,0.70541,0.70528,0.70533,80800001.0
2005-01-04 17:39:00,0.70537,0.70544,0.7053,0.70539,215099999.0
2005-01-04 17:40:00,0.7054,0.70543,0.70528,0.70543,111000001.0
2005-01-04 17:41:00,0.7054,0.7054,0.70527,0.70538,169600000.0
2005-01-04 17:42:00,0.70543,0.70543,0.7052,0.7052,155400001.0
2005-01-04 17:43:00,0.70522,0.70522,0.70505,0.7051,156700001.0
2005-01-04 17:44:00,0.70514,0.70528,0.70513,0.70528,121800002.0
2005-01-04 17:45:00,0.70517,0.70525,0.70499,0.70499,108400000.0
2005-01-04 17:46:00,0.70498,0.70511,0.70493,0.70509,136199998.0
2005-01-04 17:47:00,0.70514,0.70517,0.70509,0.7051,115000000.0
2005-01-04 17:48:00,0.70514,0.70514,0.70503,0.70507,94200001.0
2005-01-04 17:49:00,0.70512,0.70512,0.70501,0.70505,119700000.0
2005-01-04 17:50:00,0.7052,0.70526,0.70516,0.70526,247500005.0
2005-01-04 17:51:00,0.7053,0.70532,0.7051,0.70513,141100001.0
2005-01-04 17:52:00,0.70511,0.70511,0.70498,0.70498,161399998.0
2005-01-04 17:53:00,0.70506,0.7051,0.70498,0.70498,130200002.0
2005-01-04 17:54:00,0.70511,0.70511,0.70488,0.70503,235699998.0
2005-01-04 17:55:00,0.70494,0.70521,0.70494,0.70516,253099996.0
2005-01-04 17:56:00,0.70517,0.70553,0.70511,0.70553,233600005.0
2005-01-04 17:57:00,0.70556,0.70561,0.70549,0.70558,174700000.0
2005-01-04 17:58:00,0.70568,0.70571,0.70551,0.70552,192200001.0
2005-01-04 17:59:00,0.70549,0.70564,0.70545,0.70558,174900003.0
2005-01-04 18:00:00,0.70563,0.70567,0.70549,0.70554,102000001.0
2005-01-04 18:01:00,0.70567,0.70569,0.70557,0.70562,1419299987.0
2005-01-04 18:02:00,0.70564,0.70564,0.70542,0.70544,1563199994.0
2005-01-04 18:03:00,0.70558,0.70566,0.7055,0.70556,1577999995.0
2005-01-04 18:04:00,0.70558,0.70569,0.7055,0.70564,864499993.0
2005-01-04 18:05:00,0.70568,0.70575,0.70559,0.70559,1146600008.0
2005-01-04 18:06:00,0.70566,0.70568,0.70556,0.70559,1770500002.0
2005-01-04 18:07:00,0.70565,0.70567,0.70558,0.70566,2133400003.0
2005-01-04 18:08:00,0.7057,0.7057,0.7056,0.7057,1141999981.0
2005-01-04 18:09:00,0.70577,0.70595,0.7057,0.70595,1141999981.0
2005-01-04 18:10:00,0.70592,0.70628,0.70574,0.70613,1057399999.0
2005-01-04 18:11:00,0.70617,0.70618,0.70575,0.70618,941100006.0
2005-01-04 18:12:00,0.70608,0.70628,0.70608,0.7061,964800000.0
2005-01-04 18:13:00,0.70624,0.70624,0.7061,0.70617,1048700001.0
2005-01-04 18:14:00,0.70618,0.70633,0.70614,0.7062,1478199993.0
2005-01-04 18:15:00,0.70634,0.70634,0.70608,0.70612,2074700011.0
2005-01-04 18:16:00,0.70604,0.70612,0.70594,0.70599,1337999994.0
2005-01-04 18:17:00,0.70605,0.70615,0.706,0.706,761999999.0
2005-01-04 18:18:00,0.70606,0.70607,0.70597,0.70597,736399997.0
2005-01-04 18:19:00,0.706,0.70609,0.70589,0.70598,587200000.0
2005-01-04 18:20:00,0.70597,0.70597,0.70576,0.70593,746999995.0
2005-01-04 18:21:00,0.70593,0.70597,0.70581,0.70593,1063799989.0
2005-01-04 18:22:00,0.70597,0.70599,0.70577,0.70592,1195000003.0
2005-01-04 18:23:00,0.70592,0.70595,0.70578,0.70582,1360199992.0
2005-01-04 18:24:00,0.70589,0.70596,0.70578,0.70589,951700001.0
2005-01-04 18:25:00,0.70594,0.70595,0.70578,0.70583,998700003.0
2005-01-04 18:26:00,0.70603,0.70605,0.70592,0.70605,1074999996.0
2005-01-04 18:27:00,0.7061,0.70612,0.7059,0.70595,751299996.0
2005-01-04 18:28:00,0.70606,0.70606,0.70585,0.70603,565800000.0
2005-01-04 18:29:00,0.7061,0.7061,0.70581,0.70586,823699998.0
2005-01-04 18:30:00,0.70585,0.70605,0.70585,0.70592,618399992.0
2005-01-04 18:31:00,0.70591,0.70601,0.70588,0.70588,563900006.0
2005-01-04 18:32:00,0.70593,0.70593,0.70577,0.7058,853999996.0
2005-01-04 18:33:00,0.70577,0.70583,0.70565,0.70576,1180899991.0
2005-01-04 18:34:00,0.7058,0.7058,0.70565,0.70579,930199999.0
2005-01-04 18:35:00,0.70581,0.70585,0.70572,0.70578,578999999.0
2005-01-04 18:36:00,0.70568,0.70578,0.70564,0.70578,110299999.0
2005-01-04 18:37:00,0.70572,0.70574,0.70561,0.7057,323099997.0
2005-01-04 18:38:00,0.70568,0.70572,0.70558,0.70565,245900001.0
2005-01-04 18:39:00,0.70566,0.70582,0.70565,0.70581,239800001.0
2005-01-04 18:40:00,0.70588,0.70588,0.70566,0.70569,343699998.0
2005-01-04 18:41:00,0.70571,0.70571,0.70555,0.70561,734699997.0
2005-01-04 18:42:00,0.70559,0.70573,0.70559,0.70565,396400000.0
2005-01-04 18:43:00,0.70558,0.70566,0.70554,0.70558,267100006.0
2005-01-04 18:44:00,0.70561,0.70567,0.70554,0.70554,659499996.0
2005-01-04 18:45:00,0.70554,0.70564,0.70551,0.70554,347300002.0
2005-01-04 18:46:00,0.70559,0.70559,0.70538,0.70538,201799997.0
2005-01-04 18:47:00,0.70544,0.70545,0.70539,0.70545,241200000.0
2005-01-04 18:48:00,0.70545,0.70552,0.70535,0.70538,339599998.0
2005-01-04 18:49:00,0.70538,0.70556,0.70538,0.70553,143200002.0
2005-01-04 18:50:00,0.70547,0.70556,0.70545,0.70556,109499998.0
2005-01-04 18:51:00,0.70556,0.70556,0.70547,0.70553,399700000.0
2005-01-04 18:52:00,0.70556,0.70556,0.70549,0.7055,475499990.0
2005-01-04 18:53:00,0.7055,0.70554,0.70545,0.70546,787300000.0
2005-01-04 18:54:00,0.70552,0.70557,0.70547,0.70555,401900001.0
2005-01-04 18:55:00,0.70548,0.70556,0.70544,0.70552,605900001.0
2005-01-04 18:56:00,0.70547,0.70558,0.70539,0.70544,462700000.0
2005-01-04 18:57:00,0.70552,0.70563,0.70549,0.70562,346300000.0
2005-01-04 18:58:00,0.70563,0.70569,0.70554,0.70554,1058600003.0
2005-01-04 18:59:00,0.70563,0.70569,0.70553,0.70553,640699997.0
2005-01-04 19:00:00,0.70563,0.70568,0.70552,0.7056,492499999.0
2005-01-04 19:01:00,0.70564,0.70574,0.70564,0.70574,99299998.0
2005-01-04 19:02:00,0.70572,0.70572,0.70547,0.70555,565299997.0
2005-01-04 19:03:00,0.7056,0.7056,0.70539,0.70539,494000005.0
2005-01-04 19:04:00,0.7056,0.70565,0.70542,0.70563,333599997.0
2005-01-04 19:05:00,0.70562,0.70577,0.70555,0.70569,456900000.0
2005-01-04 19:06:00,0.70547,0.70568,0.70547,0.70555,632199999.0
2005-01-04 19:07:00,0.7057,0.7057,0.70561,0.70565,327599996.0
2005-01-04 19:08:00,0.70575,0.70578,0.70566,0.70566,835899998.0
2005-01-04 19:09:00,0.7057,0.70577,0.70564,0.70577,699899992.0
2005-01-04 19:10:00,0.70581,0.70581,0.70568,0.70571,377500002.0
2005-01-04 19:11:00,0.70572,0.70573,0.70561,0.70561,123100002.0
2005-01-04 19:12:00,0.70567,0.70574,0.70559,0.70573,216400001.0
2005-01-04 19:13:00,0.70575,0.70587,0.70566,0.70581,430100004.0
2005-01-04 19:14:00,0.70574,0.70578,0.7056,0.70565,479999993.0
2005-01-04 19:15:00,0.70573,0.70573,0.70558,0.70567,692800000.0
2005-01-04 19:16:00,0.70581,0.70585,0.7056,0.7056,140500000.0
2005-01-04 19:17:00,0.70573,0.70575,0.70559,0.70566,355099999.0
2005-01-04 19:18:00,0.70574,0.70574,0.70556,0.70567,253400000.0
2005-01-04 19:19:00,0.70568,0.70568,0.70555,0.70556,502199997.0
2005-01-04 19:20:00,0.70561,0.70567,0.70557,0.70562,190400002.0
2005-01-04 19:21:00,0.7056,0.7056,0.70544,0.70556,472799998.0
2005-01-04 19:22:00,0.70556,0.70565,0.70538,0.70555,259800002.0
2005-01-04 19:23:00,0.70559,0.70577,0.70555,0.70565,273900002.0
2005-01-04 19:24:00,0.70569,0.70586,0.70568,0.70586,192300002.0
2005-01-04 19:25:00,0.70592,0.70595,0.70579,0.70579,200299998.0
2005-01-04 19:26:00,0.70587,0.7059,0.70579,0.70586,592699998.0
2005-01-04 19:27:00,0.70584,0.7059,0.70571,0.70584,874799998.0
2005-01-04 19:28:00,0.7059,0.7059,0.70576,0.70588,239099998.0
2005-01-04 19:29:00,0.70583,0.70596,0.70583,0.70594,444300008.0
2005-01-04 19:30:00,0.70594,0.70605,0.70583,0.70598,728500000.0
2005-01-04 19:31:00,0.70602,0.70611,0.70601,0.70608,773499984.0
2005-01-04 19:32:00,0.70612,0.70613,0.70608,0.70612,288399998.0
2005-01-04 19:33:00,0.70607,0.70609,0.70604,0.70604,154599999.0
2005-01-04 19:34:00,0.70606,0.7061,0.70606,0.7061,384900001.0
2005-01-04 19:35:00,0.7061,0.70613,0.70608,0.7061,458799997.0
2005-01-04 19:36:00,0.70615,0.70617,0.70609,0.70615,537300000.0
2005-01-04 19:37:00,0.70613,0.70613,0.70599,0.70608,258399998.0
2005-01-04 19:38:00,0.70608,0.70608,0.70595,0.70603,149600000.0
2005-01-04 19:39:00,0.70598,0.70602,0.70583,0.70591,830700002.0
2005-01-04 19:40:00,0.70591,0.70598,0.7058,0.70586,655199996.0
2005-01-04 19:41:00,0.70587,0.7059,0.70576,0.70587,620599997.0
2005-01-04 19:42:00,0.7059,0.70593,0.70578,0.70591,286699996.0
2005-01-04 19:43:00,0.70592,0.70595,0.70581,0.70583,145900002.0
2005-01-04 19:44:00,0.70593,0.70593,0.7058,0.7059,526700005.0
2005-01-04 19:45:00,0.70592,0.70592,0.70578,0.70582,312200000.0
2005-01-04 19:46:00,0.70593,0.706,0.70585,0.70595,226999997.0
2005-01-04 19:47:00,0.70601,0.70601,0.7058,0.70594,256900005.0
2005-01-04 19:48:00,0.70602,0.70605,0.70597,0.70599,215100001.0
2005-01-04 19:49:00,0.70597,0.70603,0.70592,0.70603,277600001.0
2005-01-04 19:50:00,0.70605,0.70607,0.70596,0.70597,442299997.0
2005-01-04 19:51:00,0.7061,0.70627,0.70603,0.70627,365800002.0
2005-01-04 19:52:00,0.70629,0.70629,0.70611,0.70615,337699998.0
2005-01-04 19:53:00,0.70621,0.70625,0.70608,0.70608,152399997.0
2005-01-04 19:54:00,0.7062,0.7062,0.70609,0.70618,75600000.0
2005-01-04 19:55:00,0.70625,0.70625,0.70599,0.70617,126000000.0
2005-01-04 19:56:00,0.70613,0.70613,0.70598,0.70603,172000004.0
2005-01-04 19:57:00,0.70607,0.7062,0.7059,0.70595,358799998.0
2005-01-04 19:58:00,0.70608,0.70616,0.70596,0.70606,317899999.0
2005-01-04 19:59:00,0.70605,0.70605,0.70592,0.70592,607599999.0
2005-01-04 20:00:00,0.70605,0.7061,0.706,0.70607,143399999.0
2005-01-04 20:01:00,0.70605,0.70611,0.70596,0.70611,252699996.0
2005-01-04 20:02:00,0.70604,0.70607,0.70601,0.70605,100600001.0
2005-01-04 20:03:00,0.70608,0.70608,0.706,0.70601,103099999.0
2005-01-04 20:04:00,0.70601,0.70609,0.70601,0.70609,108700004.0
2005-01-04 20:05:00,0.7061,0.7061,0.70608,0.7061,126100001.0
2005-01-04 20:06:00,0.70607,0.7061,0.70607,0.7061,121100000.0
2005-01-04 20:07:00,0.70608,0.7061,0.70604,0.7061,109400000.0
2005-01-04 20:08:00,0.70602,0.70612,0.70602,0.70605,526900001.0
2005-01-04 20:09:00,0.70605,0.7061,0.70605,0.70606,81500000.0
2005-01-04 20:10:00,0.70606,0.70606,0.70595,0.706,155999996.0
2005-01-04 20:11:00,0.70601,0.70604,0.70598,0.70598,305600004.0
2005-01-04 20:12:00,0.70603,0.70606,0.70594,0.70605,1062599998.0
2005-01-04 20:13:00,0.70601,0.70601,0.70589,0.70598,541599999.0
2005-01-04 20:14:00,0.70602,0.7061,0.70597,0.706,396400001.0
2005-01-04 20:15:00,0.70604,0.70612,0.70594,0.70602,796900013.0
2005-01-04 20:16:00,0.70607,0.70608,0.70605,0.70608,463400001.0
2005-01-04 20:17:00,0.70606,0.70607,0.70599,0.706,85400002.0
2005-01-04 20:18:00,0.70607,0.70607,0.70594,0.70601,386799997.0
2005-01-04 20:19:00,0.70606,0.70615,0.70596,0.7061,511400002.0
2005-01-04 20:20:00,0.70603,0.70605,0.706,0.70603,231799996.0
2005-01-04 20:21:00,0.70604,0.7061,0.70603,0.7061,115700000.0
2005-01-04 20:22:00,0.70608,0.7061,0.70605,0.7061,92399999.0
2005-01-04 20:23:00,0.7061,0.70612,0.70607,0.7061,457299998.0
2005-01-04 20:24:00,0.70605,0.7061,0.70605,0.70605,254299996.0
2005-01-04 20:25:00,0.70608,0.70622,0.70603,0.70614,458399998.0
2005-01-04 20:26:00,0.70621,0.70627,0.70614,0.70623,960400001.0
2005-01-04 20:27:00,0.70626,0.70627,0.70606,0.70615,395200000.0
2005-01-04 20:28:00,0.70614,0.70618,0.70611,0.70615,525800002.0
2005-01-04 20:29:00,0.70612,0.70613,0.70601,0.7061,637000005.0
2005-01-04 20:30:00,0.70606,0.70611,0.70588,0.70588,1738499995.0
2005-01-04 20:31:00,0.70593,0.70593,0.70569,0.70569,1221900006.0
2005-01-04 20:32:00,0.70578,0.70584,0.70569,0.70572,1519899990.0
2005-01-04 20:33:00,0.7057,0.70576,0.7057,0.7057,307900005.0
2005-01-04 20:34:00,0.70576,0.70576,0.70563,0.70572,340400002.0
2005-01-04 20:35:00,0.70578,0.70578,0.7057,0.70571,336100004.0
2005-01-04 20:36:00,0.70568,0.70568,0.70559,0.70559,359099998.0
2005-01-04 20:37:00,0.70565,0.70565,0.70544,0.70558,746999999.0
2005-01-04 20:38:00,0.70557,0.70565,0.70541,0.70555,780900002.0
2005-01-04 20:39:00,0.70561,0.70563,0.70544,0.70563,477099994.0
2005-01-04 20:40:00,0.70563,0.70579,0.70554,0.70579,475800000.0
2005-01-04 20:41:00,0.70572,0.7058,0.70559,0.70577,451000001.0
2005-01-04 20:42:00,0.70586,0.70586,0.70576,0.70583,285599992.0
2005-01-04 20:43:00,0.7058,0.70591,0.70574,0.70585,763800002.0
2005-01-04 20:44:00,0.70585,0.70585,0.70575,0.70585,1030300001.0
2005-01-04 20:45:00,0.70583,0.70583,0.70576,0.70577,476199991.0
2005-01-04 20:46:00,0.70582,0.70582,0.70575,0.70578,232900001.0
2005-01-04 20:47:00,0.70578,0.70582,0.70575,0.70577,766299987.0
2005-01-04 20:48:00,0.70575,0.7058,0.70568,0.70571,726700001.0
2005-01-04 20:49:00,0.70577,0.7058,0.70575,0.7058,260300000.0
2005-01-04 20:50:00,0.7058,0.7058,0.70572,0.70578,1394399995.0
2005-01-04 20:51:00,0.70578,0.70582,0.70573,0.70582,470099998.0
2005-01-04 20:52:00,0.70582,0.70582,0.70571,0.7058,540700006.0
2005-01-04 20:53:00,0.70586,0.70595,0.70583,0.70587,920700007.0
2005-01-04 20:54:00,0.7059,0.7059,0.70582,0.7059,443399999.0
2005-01-04 20:55:00,0.7059,0.7059,0.70585,0.70588,602499985.0
2005-01-04 20:56:00,0.70593,0.70602,0.70587,0.70587,1138400005.0
2005-01-04 20:57:00,0.70587,0.70597,0.70587,0.70587,1162499999.0
2005-01-04 20:58:00,0.70588,0.70594,0.70579,0.70587,646100009.0
2005-01-04 20:59:00,0.7058,0.70588,0.70572,0.7058,1410300001.0
2005-01-04 21:00:00,0.70592,0.70596,0.7058,0.70592,1825900001.0
2005-01-04 21:01:00,0.70601,0.70605,0.70597,0.70601,1058099996.0
2005-01-04 21:02:00,0.70601,0.70605,0.70594,0.70594,551600000.0
2005-01-04 21:03:00,0.70594,0.70607,0.70594,0.70597,764200003.0
2005-01-04 21:04:00,0.7059,0.70591,0.70574,0.70574,521899994.0
2005-01-04 21:05:00,0.70575,0.70584,0.70565,0.70565,709499999.0
2005-01-04 21:06:00,0.70561,0.70575,0.70553,0.70553,675000000.0
2005-01-04 21:07:00,0.70557,0.70568,0.70555,0.70563,255300004.0
2005-01-04 21:08:00,0.70565,0.70566,0.70556,0.70559,166000000.0
2005-01-04 21:09:00,0.7057,0.70573,0.70563,0.7057,365899998.0
2005-01-04 21:10:00,0.70567,0.70569,0.7056,0.70564,193099996.0
2005-01-04 21:11:00,0.70562,0.70568,0.70558,0.7056,137499999.0
2005-01-04 21:12:00,0.70562,0.70562,0.70558,0.70558,100700002.0
2005-01-04 21:13:00,0.70557,0.70563,0.70554,0.70554,258000000.0
2005-01-04 21:14:00,0.70555,0.70558,0.7055,0.70553,533199998.0
2005-01-04 21:15:00,0.70557,0.7056,0.70554,0.70556,275699998.0
2005-01-04 21:16:00,0.70558,0.70566,0.70552,0.70563,398200004.0
2005-01-04 21:17:00,0.70561,0.70568,0.70558,0.70561,318199999.0
2005-01-04 21:18:00,0.7055,0.7055,0.70544,0.70544,113900001.0
2005-01-04 21:19:00,0.70546,0.7055,0.70535,0.70535,449999997.0
2005-01-04 21:20:00,0.7054,0.70542,0.70527,0.70534,1259099991.0
2005-01-04 21:21:00,0.70536,0.70541,0.70533,0.70533,223400003.0
2005-01-04 21:22:00,0.70542,0.70547,0.70539,0.70539,842700003.0
2005-01-04 21:23:00,0.70541,0.70541,0.70536,0.70536,18300000.0
2005-01-04 21:24:00,0.70537,0.70541,0.70537,0.7054,295499997.0
2005-01-04 21:25:00,0.70541,0.70542,0.70534,0.70538,294100000.0
2005-01-04 21:26:00,0.70539,0.70543,0.70537,0.70538,233500002.0
2005-01-04 21:27:00,0.70544,0.70544,0.70541,0.70541,113000000.0
2005-01-04 21:28:00,0.70542,0.70542,0.70532,0.70538,359899998.0
2005-01-04 21:29:00,0.70538,0.70538,0.70532,0.70532,103300002.0
2005-01-04 21:30:00,0.70526,0.70526,0.70515,0.70521,141199999.0
2005-01-04 21:31:00,0.70527,0.70536,0.70526,0.70533,235000005.0
2005-01-04 21:32:00,0.70536,0.70536,0.70524,0.70527,626999997.0
2005-01-04 21:33:00,0.70522,0.70528,0.70517,0.70522,459100010.0
2005-01-04 21:34:00,0.70526,0.70526,0.70515,0.7052,751099996.0
2005-01-04 21:35:00,0.70516,0.70516,0.70495,0.70496,113399999.0
2005-01-04 21:36:00,0.70506,0.70506,0.70492,0.70495,199300001.0
2005-01-04 21:37:00,0.70505,0.70517,0.70503,0.7051,412999992.0
2005-01-04 21:38:00,0.70516,0.70523,0.70507,0.70509,79600001.0
2005-01-04 21:39:00,0.70507,0.70532,0.70507,0.70532,107600002.0
2005-01-04 21:40:00,0.70534,0.70542,0.70511,0.7052,194299999.0
2005-01-04 21:41:00,0.70533,0.70539,0.70525,0.70535,218399997.0
2005-01-04 21:42:00,0.70538,0.70539,0.70519,0.70528,123100003.0
2005-01-04 21:43:00,0.70519,0.70529,0.70496,0.70504,421499999.0
2005-01-04 21:44:00,0.70511,0.70551,0.70502,0.70551,425299999.0
2005-01-04 21:45:00,0.70552,0.7056,0.70523,0.70544,144199997.0
2005-01-04 21:46:00,0.70521,0.70577,0.70521,0.70573,330100001.0
2005-01-04 21:47:00,0.70582,0.70586,0.70558,0.70562,296700002.0
2005-01-04 21:48:00,0.70566,0.70568,0.70563,0.70568,168700004.0
2005-01-04 21:49:00,0.70563,0.70573,0.70559,0.70559,177400000.0
2005-01-04 21:50:00,0.70565,0.70566,0.70554,0.70566,151500000.0
2005-01-04 21:51:00,0.70566,0.70566,0.70545,0.70552,430199999.0
2005-01-04 21:52:00,0.70552,0.70573,0.70552,0.70565,75099998.0
2005-01-04 21:53:00,0.70575,0.70578,0.7056,0.7056,148000002.0
2005-01-04 21:54:00,0.70556,0.70577,0.70556,0.70576,505000001.0
2005-01-04 21:55:00,0.70579,0.70585,0.70555,0.70555,77400002.0
2005-01-04 21:56:00,0.70577,0.70582,0.70555,0.70555,242799996.0
2005-01-04 21:57:00,0.7056,0.70569,0.70549,0.70552,224800000.0
2005-01-04 21:58:00,0.70572,0.70573,0.70557,0.70565,124399998.0
2005-01-04 21:59:00,0.70565,0.70574,0.70558,0.70572,377799995.0
2005-01-04 22:00:00,0.70575,0.70576,0.70567,0.7057,168200001.0
2005-01-04 22:01:00,0.70575,0.70575,0.70564,0.70565,327900002.0
2005-01-04 22:02:00,0.70578,0.70578,0.70565,0.70565,473099993.0
2005-01-04 22:03:00,0.70565,0.7057,0.70564,0.70565,384500000.0
2005-01-04 22:04:00,0.70568,0.70571,0.70563,0.70565,441300001.0
2005-01-04 22:05:00,0.70563,0.70564,0.70555,0.70555,190900005.0
2005-01-04 22:06:00,0.70565,0.70568,0.70552,0.70564,120799999.0
2005-01-04 22:07:00,0.70555,0.70579,0.70553,0.70566,299300002.0
2005-01-04 22:08:00,0.70567,0.70582,0.70558,0.70578,357099999.0
2005-01-04 22:09:00,0.70572,0.70582,0.7056,0.7056,183400003.0
2005-01-04 22:10:00,0.70575,0.7058,0.70568,0.70568,165700004.0
2005-01-04 22:11:00,0.70585,0.70585,0.70577,0.70584,74099997.0
2005-01-04 22:12:00,0.70585,0.70585,0.70573,0.70581,411900004.0
2005-01-04 22:13:00,0.70578,0.70581,0.70578,0.70579,103800000.0
2005-01-04 22:14:00,0.70569,0.70569,0.70552,0.7056,99699999.0
2005-01-04 22:15:00,0.70573,0.70573,0.70559,0.70559,607400008.0
2005-01-04 22:16:00,0.70564,0.70564,0.70548,0.70557,445600005.0
2005-01-04 22:17:00,0.70576,0.70577,0.70572,0.70572,241799998.0
2005-01-04 22:18:00,0.70571,0.70573,0.70568,0.70568,117100000.0
2005-01-04 22:19:00,0.70568,0.70568,0.70559,0.70565,169399996.0
2005-01-04 22:20:00,0.7057,0.7057,0.70566,0.70568,160399999.0
2005-01-04 22:21:00,0.70566,0.70566,0.70552,0.70552,337900000.0
2005-01-04 22:22:00,0.7055,0.70558,0.7055,0.70554,327400004.0
2005-01-04 22:23:00,0.70552,0.70563,0.70552,0.70552,446499999.0
2005-01-04 22:24:00,0.70555,0.7056,0.70552,0.70557,208000001.0
2005-01-04 22:25:00,0.70555,0.7056,0.70555,0.7056,264800001.0
2005-01-04 22:26:00,0.70546,0.70549,0.70542,0.70542,328100004.0
2005-01-04 22:27:00,0.70545,0.70554,0.70545,0.70554,60499998.0
2005-01-04 22:28:00,0.70554,0.70555,0.70543,0.70543,139800000.0
2005-01-04 22:29:00,0.70548,0.70556,0.70548,0.70554,250200001.0
2005-01-04 22:30:00,0.70551,0.70554,0.70541,0.70554,165400004.0
2005-01-04 22:31:00,0.7056,0.7056,0.7055,0.7055,103099999.0
2005-01-04 22:32:00,0.70548,0.70548,0.70545,0.70545,193200004.0
2005-01-04 22:33:00,0.70545,0.70548,0.70545,0.70548,197800002.0
2005-01-04 22:34:00,0.70548,0.70548,0.7054,0.70544,257100004.0
2005-01-04 22:35:00,0.70544,0.70551,0.70536,0.70551,158100001.0
2005-01-04 22:36:00,0.70547,0.70547,0.7054,0.70545,143299996.0
2005-01-04 22:37:00,0.70543,0.70543,0.7053,0.70537,252200001.0
2005-01-04 22:38:00,0.70541,0.70541,0.70534,0.70534,9500000.0
2005-01-04 22:39:00,0.7053,0.7053,0.70521,0.70522,370799997.0
2005-01-04 22:40:00,0.70524,0.70524,0.70506,0.70519,524999996.0
2005-01-04 22:41:00,0.7052,0.70529,0.7052,0.70526,180200000.0
2005-01-04 22:42:00,0.70514,0.70521,0.70512,0.70512,239899994.0
2005-01-04 22:43:00,0.70525,0.70525,0.70511,0.70513,97900002.0
2005-01-04 22:44:00,0.70513,0.70515,0.70494,0.70507,247500001.0
2005-01-04 22:45:00,0.70506,0.70506,0.70491,0.70495,184600001.0
2005-01-04 22:46:00,0.705,0.70503,0.705,0.705,78799999.0
2005-01-04 22:47:00,0.70504,0.70504,0.7049,0.7049,174800001.0
2005-01-04 22:48:00,0.70491,0.70497,0.7048,0.7048,337900000.0
2005-01-04 22:49:00,0.70492,0.70501,0.70485,0.70498,146700000.0
2005-01-04 22:50:00,0.705,0.70506,0.7049,0.70497,171700001.0
2005-01-04 22:51:00,0.70496,0.70496,0.70485,0.70485,174600001.0
2005-01-04 22:52:00,0.70484,0.70492,0.70484,0.70492,90099999.0
2005-01-04 22:53:00,0.70492,0.70502,0.70487,0.70492,128600003.0
2005-01-04 22:54:00,0.70501,0.70501,0.70494,0.70497,120400000.0
2005-01-04 22:55:00,0.70493,0.70496,0.70486,0.70496,138999997.0
2005-01-04 22:56:00,0.70498,0.70498,0.70488,0.70492,138499997.0
2005-01-04 22:57:00,0.70485,0.70492,0.70483,0.70485,116499998.0
2005-01-04 22:58:00,0.70497,0.705,0.7049,0.70495,362900004.0
2005-01-04 22:59:00,0.70495,0.70498,0.70483,0.70483,406300007.0
2005-01-04 23:00:00,0.70468,0.70505,0.70468,0.70494,103200000.0
2005-01-04 23:01:00,0.70493,0.70505,0.70491,0.705,176899998.0
2005-01-04 23:02:00,0.70497,0.70497,0.70488,0.70496,128499998.0
2005-01-04 23:03:00,0.70493,0.70498,0.70493,0.70496,218300000.0
2005-01-04 23:04:00,0.70502,0.70502,0.70489,0.70495,163200000.0
2005-01-04 23:05:00,0.70497,0.705,0.70497,0.705,98999999.0
2005-01-04 23:06:00,0.705,0.70503,0.70498,0.705,213899997.0
2005-01-04 23:07:00,0.70497,0.705,0.70497,0.705,34499999.0
2005-01-04 23:08:00,0.70495,0.705,0.70495,0.70497,111500000.0
2005-01-04 23:09:00,0.705,0.70502,0.70495,0.705,342100002.0
2005-01-04 23:10:00,0.70503,0.70508,0.70485,0.70508,161799999.0
2005-01-04 23:11:00,0.70503,0.70503,0.70495,0.70497,199200004.0
2005-01-04 23:12:00,0.70498,0.70501,0.70489,0.70494,225400004.0
2005-01-04 23:13:00,0.70499,0.70504,0.70497,0.70502,263100004.0
2005-01-04 23:14:00,0.70498,0.70507,0.70495,0.70501,202800004.0
2005-01-04 23:15:00,0.70506,0.70511,0.70505,0.70506,138300000.0
2005-01-04 23:16:00,0.70505,0.70505,0.70503,0.70503,2400000.0
2005-01-04 23:17:00,0.70506,0.70506,0.7049,0.70502,174600003.0
2005-01-04 23:18:00,0.70503,0.70504,0.70503,0.70504,72000001.0
2005-01-04 23:19:00,0.70506,0.70506,0.705,0.705,60599998.0
2005-01-04 23:20:00,0.70503,0.70503,0.70495,0.70496,84200003.0
2005-01-04 23:21:00,0.70501,0.70501,0.70492,0.70495,211199999.0
2005-01-04 23:22:00,0.70475,0.70501,0.70475,0.70501,168600002.0
2005-01-04 23:23:00,0.70496,0.70503,0.70496,0.70503,267700002.0
2005-01-04 23:24:00,0.705,0.705,0.70492,0.70495,96900002.0
2005-01-04 23:25:00,0.705,0.70502,0.70489,0.70497,142300000.0
2005-01-04 23:26:00,0.70494,0.70498,0.70488,0.70498,238400002.0
2005-01-04 23:27:00,0.70496,0.70501,0.70492,0.70494,224900000.0
2005-01-04 23:28:00,0.70507,0.70507,0.70496,0.70496,62999998.0
2005-01-04 23:29:00,0.70499,0.70499,0.70488,0.7049,109399997.0
2005-01-04 23:30:00,0.70492,0.70506,0.70491,0.70496,206100003.0
2005-01-04 23:31:00,0.70502,0.70502,0.70487,0.70487,156600000.0
2005-01-04 23:32:00,0.70491,0.70496,0.70489,0.70495,170900001.0
2005-01-04 23:33:00,0.70496,0.70501,0.70496,0.705,142699998.0
2005-01-04 23:34:00,0.70478,0.70505,0.70478,0.70494,124100002.0
2005-01-04 23:35:00,0.70498,0.70505,0.70498,0.70502,156799997.0
2005-01-04 23:36:00,0.70504,0.70514,0.70504,0.70514,30000000.0
2005-01-04 23:37:00,0.7052,0.7052,0.70501,0.70511,203400004.0
2005-01-04 23:38:00,0.70499,0.705,0.70491,0.70497,78299999.0
2005-01-04 23:39:00,0.70502,0.70502,0.70487,0.70487,161100003.0
2005-01-04 23:40:00,0.705,0.705,0.70498,0.70498,78099998.0
2005-01-04 23:41:00,0.70493,0.70493,0.70478,0.70478,151399999.0
2005-01-04 23:42:00,0.70492,0.70514,0.70491,0.705,89600001.0
2005-01-04 23:43:00,0.7051,0.7051,0.70492,0.70494,214200002.0
2005-01-04 23:44:00,0.70509,0.70509,0.70491,0.70494,131400001.0
2005-01-04 23:45:00,0.70501,0.70511,0.70501,0.7051,110700001.0
2005-01-04 23:46:00,0.70503,0.70518,0.70496,0.70518,54700000.0
2005-01-04 23:47:00,0.70517,0.7052,0.7049,0.7049,232900001.0
2005-01-04 23:48:00,0.70505,0.70507,0.70482,0.70485,92200000.0
2005-01-04 23:49:00,0.70485,0.70488,0.70485,0.70488,29600001.0
2005-01-04 23:50:00,0.70485,0.70489,0.70477,0.70477,133900000.0
2005-01-04 23:51:00,0.70494,0.70502,0.70489,0.70497,203400000.0
2005-01-04 23:52:00,0.70495,0.70509,0.70495,0.70499,260300004.0
2005-01-04 23:53:00,0.70509,0.70509,0.70498,0.70501,196099998.0
2005-01-04 23:54:00,0.70503,0.70503,0.70486,0.70496,107000002.0
2005-01-04 23:55:00,0.70505,0.70505,0.70498,0.70501,193300005.0
2005-01-04 23:56:00,0.70498,0.70503,0.70497,0.70498,265199997.0
2005-01-04 23:57:00,0.70506,0.70522,0.70503,0.70522,170800003.0
2005-01-04 23:58:00,0.70528,0.70528,0.70495,0.70525,69800001.0
2005-01-04 23:59:00,0.70518,0.70519,0.70503,0.70503,120200000.0
2005-01-05 00:00:00,0.7051,0.70517,0.70503,0.70513,164800000.0
2005-01-05 00:01:00,0.7052,0.70522,0.70509,0.7051,68600002.0
2005-01-05 00:02:00,0.70513,0.70513,0.70512,0.70512,18400000.0
2005-01-05 00:03:00,0.70503,0.7052,0.70497,0.7052,162000000.0
2005-01-05 00:04:00,0.70527,0.70529,0.70506,0.7051,130800002.0
2005-01-05 00:05:00,0.705,0.7051,0.70498,0.7051,86799999.0
2005-01-05 00:06:00,0.70491,0.70529,0.70489,0.70526,275800005.0
2005-01-05 00:07:00,0.70528,0.70528,0.70509,0.7052,153799998.0
2005-01-05 00:08:00,0.70499,0.70526,0.70499,0.70507,223300005.0
2005-01-05 00:09:00,0.70513,0.70523,0.70508,0.70515,157400004.0
2005-01-05 00:10:00,0.7052,0.7052,0.70509,0.70516,171099997.0
2005-01-05 00:11:00,0.70527,0.7053,0.70508,0.7051,184099997.0
2005-01-05 00:12:00,0.70503,0.70525,0.70503,0.70516,77900000.0
2005-01-05 00:13:00,0.70515,0.70517,0.70507,0.7051,192500000.0
2005-01-05 00:14:00,0.70473,0.70523,0.70468,0.70523,237700004.0
2005-01-05 00:15:00,0.70531,0.70531,0.70512,0.70512,81300000.0
2005-01-05 00:16:00,0.70508,0.7052,0.70508,0.70516,99500001.0
2005-01-05 00:17:00,0.70522,0.70541,0.70522,0.70535,40700000.0
2005-01-05 00:18:00,0.70482,0.70485,0.70482,0.70485,194299999.0
2005-01-05 00:19:00,0.70485,0.70485,0.7048,0.7048,9600000.0
2005-01-05 00:20:00,0.70492,0.70499,0.70492,0.70496,97300002.0
2005-01-05 00:21:00,0.70497,0.70497,0.70489,0.70491,115900000.0
2005-01-05 00:22:00,0.70505,0.70505,0.70483,0.705,179199997.0
2005-01-05 00:23:00,0.70488,0.70488,0.70484,0.70484,43699999.0
2005-01-05 00:24:00,0.70486,0.7049,0.70482,0.70482,206799999.0
2005-01-05 00:25:00,0.70485,0.705,0.70485,0.70491,139199998.0
2005-01-05 00:26:00,0.70493,0.70493,0.70486,0.70487,90900002.0
2005-01-05 00:27:00,0.70484,0.70485,0.70475,0.70478,228899996.0
2005-01-05 00:28:00,0.70486,0.70486,0.7048,0.7048,76899999.0
2005-01-05 00:29:00,0.70483,0.70483,0.70473,0.70473,145300002.0
2005-01-05 00:30:00,0.70479,0.70479,0.70471,0.70473,148300002.0
2005-01-05 00:31:00,0.70474,0.70486,0.70474,0.70485,74000000.0
2005-01-05 00:32:00,0.7049,0.7049,0.70484,0.70488,121700001.0
2005-01-05 00:33:00,0.70485,0.70488,0.70483,0.70487,177300002.0
2005-01-05 00:34:00,0.70486,0.70505,0.70486,0.70497,234199997.0
2005-01-05 00:35:00,0.70491,0.70502,0.70491,0.70499,143500002.0
2005-01-05 00:36:00,0.70505,0.70507,0.70481,0.70491,165400003.0
2005-01-05 00:37:00,0.70481,0.70495,0.70481,0.70486,87500000.0
2005-01-05 00:38:00,0.70481,0.70481,0.70478,0.70478,12800000.0
2005-01-05 00:39:00,0.70478,0.70482,0.70478,0.70482,15100000.0
2005-01-05 00:40:00,0.70483,0.70485,0.70477,0.7048,153800001.0
2005-01-05 00:41:00,0.70483,0.70483,0.70473,0.70476,237300002.0
2005-01-05 00:42:00,0.70478,0.70478,0.70476,0.70476,12000000.0
2005-01-05 00:43:00,0.70479,0.70485,0.70473,0.70479,227999998.0
2005-01-05 00:44:00,0.70491,0.70491,0.7048,0.70483,111799998.0
2005-01-05 00:45:00,0.70484,0.7049,0.70484,0.7049,106899997.0
2005-01-05 00:46:00,0.70493,0.70493,0.70485,0.70491,265900003.0
2005-01-05 00:47:00,0.70492,0.70493,0.70491,0.70491,42100000.0
2005-01-05 00:48:00,0.70488,0.70489,0.70486,0.70486,60600000.0
2005-01-05 00:49:00,0.70489,0.7049,0.70482,0.70482,153899999.0
2005-01-05 00:50:00,0.70488,0.70488,0.70479,0.70485,136899997.0
2005-01-05 00:51:00,0.70489,0.70489,0.70475,0.70485,97399999.0
2005-01-05 00:52:00,0.70487,0.70489,0.70481,0.70481,148099999.0
2005-01-05 00:53:00,0.70485,0.70487,0.70483,0.70484,20500000.0
2005-01-05 00:54:00,0.70487,0.7049,0.70484,0.70484,112900000.0
2005-01-05 00:55:00,0.70486,0.70489,0.70484,0.70484,93000000.0
2005-01-05 00:56:00,0.70481,0.70488,0.70481,0.70484,74600002.0
2005-01-05 00:57:00,0.70483,0.70489,0.70477,0.70485,217299999.0
2005-01-05 00:58:00,0.7048,0.70485,0.70464,0.70483,164199998.0
2005-01-05 00:59:00,0.70491,0.70497,0.7048,0.7048,194500001.0
2005-01-05 01:00:00,0.70509,0.70509,0.7048,0.705,127500003.0
2005-01-05 01:01:00,0.70502,0.70502,0.70489,0.70495,130400002.0
2005-01-05 01:02:00,0.70491,0.70496,0.70488,0.70493,81899999.0
2005-01-05 01:03:00,0.70494,0.70501,0.70482,0.70482,181599998.0
2005-01-05 01:04:00,0.70487,0.70501,0.70486,0.70501,111899998.0
2005-01-05 01:05:00,0.70498,0.70498,0.70487,0.70497,122800003.0
2005-01-05 01:06:00,0.70501,0.70504,0.70499,0.70501,81499999.0
2005-01-05 01:07:00,0.70493,0.70503,0.70491,0.70497,218100002.0
2005-01-05 01:08:00,0.70487,0.70496,0.70484,0.70484,139700003.0
2005-01-05 01:09:00,0.70502,0.70502,0.7049,0.70499,90300000.0
2005-01-05 01:10:00,0.705,0.705,0.70495,0.70498,297300002.0
2005-01-05 01:11:00,0.70498,0.70503,0.70497,0.705,128000001.0
2005-01-05 01:12:00,0.70497,0.705,0.70495,0.70497,154600001.0
2005-01-05 01:13:00,0.70499,0.70505,0.70499,0.70502,83000000.0
2005-01-05 01:14:00,0.70497,0.705,0.70495,0.70498,116199999.0
2005-01-05 01:15:00,0.70495,0.705,0.70495,0.70498,148000004.0
2005-01-05 01:16:00,0.705,0.70501,0.70498,0.705,98999999.0
2005-01-05 01:17:00,0.70496,0.70497,0.70488,0.70497,123000003.0
2005-01-05 01:18:00,0.705,0.705,0.70485,0.70493,113199997.0
2005-01-05 01:19:00,0.7049,0.70492,0.70478,0.70492,229999999.0
2005-01-05 01:20:00,0.7049,0.70495,0.70487,0.70495,238999999.0
2005-01-05 01:21:00,0.70483,0.70486,0.70475,0.70486,63500001.0
2005-01-05 01:22:00,0.70493,0.70493,0.70487,0.7049,115799999.0
2005-01-05 01:23:00,0.70494,0.70494,0.70476,0.70486,49500000.0
2005-01-05 01:24:00,0.70488,0.7049,0.70472,0.70472,187499999.0
2005-01-05 01:25:00,0.70492,0.70499,0.70484,0.70484,87000000.0
2005-01-05 01:26:00,0.70473,0.70481,0.70473,0.70481,49000001.0
2005-01-05 01:27:00,0.7049,0.7049,0.70485,0.70485,62200001.0
2005-01-05 01:28:00,0.70496,0.70496,0.70478,0.70478,163600001.0
2005-01-05 01:29:00,0.70477,0.70494,0.70477,0.70494,57300001.0
2005-01-05 01:30:00,0.70491,0.70492,0.70491,0.70492,16700000.0
2005-01-05 01:31:00,0.70487,0.7049,0.70487,0.70487,119599999.0
2005-01-05 01:32:00,0.70493,0.70493,0.70493,0.70493,800000.0
2005-01-05 01:33:00,0.70487,0.70488,0.70484,0.70484,63999998.0
2005-01-05 01:34:00,0.70486,0.70487,0.70479,0.70487,68600000.0
2005-01-05 01:35:00,0.70489,0.70489,0.70476,0.70483,186199998.0
2005-01-05 01:36:00,0.70487,0.7049,0.70487,0.70487,31100000.0
2005-01-05 01:37:00,0.70494,0.70502,0.70489,0.70502,142000003.0
2005-01-05 01:38:00,0.70482,0.70488,0.70476,0.70483,104699998.0
2005-01-05 01:39:00,0.70485,0.70492,0.70472,0.70492,50299999.0
2005-01-05 01:40:00,0.70488,0.70493,0.70484,0.70491,147999998.0
2005-01-05 01:41:00,0.70493,0.70496,0.70493,0.70493,145100002.0
2005-01-05 01:42:00,0.70493,0.70495,0.70487,0.70487,114800002.0
2005-01-05 01:43:00,0.7049,0.7049,0.70488,0.70488,63099998.0
2005-01-05 01:44:00,0.70486,0.70486,0.70469,0.70469,182699998.0
2005-01-05 01:45:00,0.70472,0.70482,0.7047,0.70482,148399995.0
2005-01-05 01:46:00,0.70484,0.7049,0.70473,0.70483,214400000.0
2005-01-05 01:47:00,0.7049,0.70492,0.7049,0.70492,110899997.0
2005-01-05 01:48:00,0.70483,0.70491,0.70477,0.70491,240199999.0
2005-01-05 01:49:00,0.70487,0.7049,0.70485,0.70485,134599996.0
2005-01-05 01:50:00,0.70485,0.7049,0.70485,0.70485,46600000.0
2005-01-05 01:51:00,0.70487,0.70487,0.70475,0.70476,81000001.0
2005-01-05 01:52:00,0.70474,0.7049,0.7047,0.7049,150800001.0
2005-01-05 01:53:00,0.70485,0.7049,0.70474,0.7049,151899998.0
2005-01-05 01:54:00,0.70489,0.7049,0.70472,0.7049,140000000.0
2005-01-05 01:55:00,0.7049,0.70493,0.70488,0.70492,169200001.0
2005-01-05 01:56:00,0.70489,0.70496,0.70482,0.70493,222099999.0
2005-01-05 01:57:00,0.70492,0.70499,0.70492,0.70499,136500003.0
2005-01-05 01:58:00,0.70497,0.705,0.70497,0.705,34300000.0
2005-01-05 01:59:00,0.705,0.705,0.70497,0.70497,217600003.0
2005-01-05 02:00:00,0.70494,0.705,0.70493,0.70493,108700000.0
2005-01-05 02:01:00,0.70503,0.70503,0.70492,0.70503,335399998.0
2005-01-05 02:02:00,0.70497,0.705,0.70497,0.705,179399998.0
2005-01-05 02:03:00,0.70495,0.70497,0.70495,0.70497,2800000.0
2005-01-05 02:04:00,0.705,0.705,0.70492,0.705,51799998.0
2005-01-05 02:05:00,0.705,0.705,0.70492,0.705,172400002.0
2005-01-05 02:06:00,0.70495,0.70498,0.70488,0.7049,191200002.0
2005-01-05 02:07:00,0.70497,0.70497,0.70485,0.70492,117900002.0
2005-01-05 02:08:00,0.70492,0.70495,0.7049,0.7049,95900002.0
2005-01-05 02:09:00,0.70497,0.70498,0.70493,0.70493,65200002.0
2005-01-05 02:10:00,0.70493,0.70495,0.70492,0.70492,88499999.0
2005-01-05 02:11:00,0.70492,0.70493,0.70492,0.70493,20700000.0
2005-01-05 02:12:00,0.70494,0.70498,0.7049,0.70498,96199998.0
2005-01-05 02:13:00,0.70495,0.70501,0.70494,0.705,77500002.0
2005-01-05 02:14:00,0.70495,0.70497,0.70491,0.70491,130900004.0
2005-01-05 02:15:00,0.70489,0.70496,0.70489,0.70494,91699999.0
2005-01-05 02:16:00,0.705,0.70503,0.70495,0.70498,192399996.0
2005-01-05 02:17:00,0.70492,0.70492,0.70483,0.70491,181300002.0
2005-01-05 02:18:00,0.70493,0.70493,0.70482,0.7049,111299997.0
2005-01-05 02:19:00,0.70493,0.70495,0.70488,0.70495,221599995.0
2005-01-05 02:20:00,0.70483,0.70491,0.7048,0.70491,114099999.0
2005-01-05 02:21:00,0.70492,0.70495,0.70492,0.70495,3200000.0
2005-01-05 02:22:00,0.70493,0.70495,0.70489,0.70495,144600002.0
2005-01-05 02:23:00,0.70491,0.70491,0.7048,0.7048,116599999.0
2005-01-05 02:24:00,0.70488,0.70488,0.70481,0.70484,106900000.0
2005-01-05 02:25:00,0.70483,0.70483,0.70468,0.70474,211900001.0
2005-01-05 02:26:00,0.70478,0.70478,0.70471,0.70476,93300002.0
2005-01-05 02:27:00,0.70475,0.7048,0.70475,0.70475,113999997.0
2005-01-05 02:28:00,0.70478,0.7048,0.70475,0.70475,164299999.0
2005-01-05 02:29:00,0.70477,0.70488,0.70477,0.70488,107600000.0
2005-01-05 02:30:00,0.70487,0.70493,0.70487,0.70487,99400001.0
2005-01-05 02:31:00,0.70483,0.70487,0.70477,0.70477,144600000.0
2005-01-05 02:32:00,0.7048,0.70487,0.7048,0.70483,130699997.0
2005-01-05 02:33:00,0.70478,0.70491,0.70475,0.70491,215099999.0
2005-01-05 02:34:00,0.70492,0.70495,0.70491,0.70495,80500000.0
2005-01-05 02:35:00,0.70495,0.70495,0.70493,0.70494,30300000.0
2005-01-05 02:36:00,0.70486,0.70486,0.70479,0.7048,196099997.0
2005-01-05 02:37:00,0.70478,0.70484,0.70478,0.70484,163399998.0
2005-01-05 02:38:00,0.70486,0.70488,0.70483,0.70488,97900004.0
2005-01-05 02:39:00,0.70488,0.70488,0.70485,0.70485,140800004.0
2005-01-05 02:40:00,0.7049,0.7049,0.70485,0.7049,85500001.0
2005-01-05 02:41:00,0.70485,0.70493,0.70485,0.7049,205999997.0
2005-01-05 02:42:00,0.70483,0.70483,0.70479,0.70483,37500000.0
2005-01-05 02:43:00,0.70487,0.70487,0.70481,0.70481,34300000.0
2005-01-05 02:44:00,0.70487,0.7049,0.70487,0.7049,172300001.0
2005-01-05 02:45:00,0.70485,0.70488,0.70484,0.70484,69299998.0
2005-01-05 02:46:00,0.70481,0.70487,0.70478,0.70482,93600001.0
2005-01-05 02:47:00,0.70488,0.70495,0.70487,0.70487,88900003.0
2005-01-05 02:48:00,0.70487,0.70487,0.70485,0.70485,70300001.0
2005-01-05 02:49:00,0.70492,0.70495,0.70492,0.70495,157200000.0
2005-01-05 02:50:00,0.70496,0.70496,0.70488,0.70491,202499999.0
2005-01-05 02:51:00,0.70488,0.70488,0.70481,0.70483,119700001.0
2005-01-05 02:52:00,0.70484,0.7049,0.70481,0.7049,75099999.0
2005-01-05 02:53:00,0.7049,0.7049,0.70485,0.7049,97199996.0
2005-01-05 02:54:00,0.70488,0.70488,0.70475,0.70475,123400002.0
2005-01-05 02:55:00,0.70485,0.70488,0.70482,0.70488,114100001.0
2005-01-05 02:56:00,0.70482,0.70482,0.70471,0.70471,35100001.0
2005-01-05 02:57:00,0.70474,0.70482,0.70469,0.70482,100000002.0
2005-01-05 02:58:00,0.7048,0.7048,0.70466,0.7048,133299998.0
2005-01-05 02:59:00,0.70478,0.70478,0.70468,0.70475,78500002.0
2005-01-05 03:00:00,0.70475,0.70482,0.70475,0.70481,124400000.0
2005-01-05 03:01:00,0.70475,0.70483,0.70475,0.70481,117799998.0
2005-01-05 03:02:00,0.70479,0.70479,0.70476,0.70476,89599998.0
2005-01-05 03:03:00,0.70481,0.70484,0.70476,0.70477,96600000.0
2005-01-05 03:04:00,0.70479,0.70485,0.70462,0.70462,123700003.0
2005-01-05 03:05:00,0.70484,0.70484,0.70467,0.70481,196600000.0
2005-01-05 03:06:00,0.70482,0.70482,0.70473,0.70478,234700004.0
2005-01-05 03:07:00,0.70482,0.70493,0.70479,0.70493,180700000.0
2005-01-05 03:08:00,0.70489,0.70491,0.70477,0.70491,154500001.0
2005-01-05 03:09:00,0.70485,0.70489,0.70479,0.70484,182999996.0
2005-01-05 03:10:00,0.70488,0.70488,0.70475,0.70484,58500002.0
2005-01-05 03:11:00,0.70482,0.70482,0.70471,0.70471,48500001.0
2005-01-05 03:12:00,0.70488,0.70488,0.7047,0.7047,101700000.0
2005-01-05 03:13:00,0.70475,0.70483,0.70475,0.70483,13600000.0
2005-01-05 03:14:00,0.7049,0.7049,0.70487,0.70487,10300000.0
2005-01-05 03:15:00,0.70496,0.70496,0.70482,0.70493,149100001.0
2005-01-05 03:16:00,0.70481,0.70495,0.70476,0.70495,101900000.0
2005-01-05 03:17:00,0.70479,0.70488,0.70471,0.70488,174000003.0
2005-01-05 03:18:00,0.70476,0.70491,0.70475,0.70491,135100000.0
2005-01-05 03:19:00,0.70492,0.70492,0.70478,0.70492,215000001.0
2005-01-05 03:20:00,0.70493,0.70498,0.70491,0.70494,114900000.0
2005-01-05 03:21:00,0.7049,0.70497,0.7049,0.70497,9200000.0
2005-01-05 03:22:00,0.70485,0.70493,0.70485,0.70493,94500000.0
2005-01-05 03:23:00,0.70491,0.70495,0.70488,0.70491,168999998.0
2005-01-05 03:24:00,0.70488,0.70493,0.70488,0.70493,45400001.0
2005-01-05 03:25:00,0.70487,0.70487,0.70487,0.70487,7900000.0
2005-01-05 03:26:00,0.70488,0.70488,0.70485,0.70485,70199998.0
2005-01-05 03:27:00,0.7049,0.7049,0.7049,0.7049,4800000.0
2005-01-05 03:28:00,0.70488,0.70488,0.70488,0.70488,24700001.0
2005-01-05 03:29:00,0.70488,0.70488,0.70481,0.70481,81099998.0
2005-01-05 03:30:00,0.7048,0.70483,0.70472,0.70475,311700004.0
2005-01-05 03:31:00,0.70454,0.70454,0.70394,0.70426,159599997.0
2005-01-05 03:32:00,0.70423,0.70435,0.70414,0.70428,209099998.0
2005-01-05 03:33:00,0.70415,0.70423,0.70405,0.70412,194600002.0
2005-01-05 03:34:00,0.70436,0.70436,0.70418,0.70431,267600003.0
2005-01-05 03:35:00,0.70433,0.70433,0.70422,0.70433,131300002.0
2005-01-05 03:36:00,0.70423,0.70433,0.70423,0.70427,165700001.0
2005-01-05 03:37:00,0.70439,0.70439,0.70435,0.70436,89400000.0
2005-01-05 03:38:00,0.70437,0.70437,0.70413,0.70413,125499999.0
2005-01-05 03:39:00,0.70419,0.7043,0.70416,0.70428,165000001.0
2005-01-05 03:40:00,0.70426,0.70426,0.70412,0.70412,174200000.0
2005-01-05 03:41:00,0.70425,0.70425,0.70408,0.70412,167500004.0
2005-01-05 03:42:00,0.70421,0.70429,0.70417,0.70417,256499998.0
2005-01-05 03:43:00,0.70428,0.70432,0.70414,0.70418,188600001.0
2005-01-05 03:44:00,0.7042,0.70422,0.70412,0.70413,150800005.0
2005-01-05 03:45:00,0.7042,0.70425,0.70413,0.70423,272700001.0
2005-01-05 03:46:00,0.7042,0.70427,0.70417,0.70427,128300004.0
2005-01-05 03:47:00,0.70427,0.70427,0.70424,0.70426,57000001.0
2005-01-05 03:48:00,0.70428,0.70428,0.70417,0.70424,184900000.0
2005-01-05 03:49:00,0.70426,0.70431,0.70417,0.70417,109099999.0
2005-01-05 03:50:00,0.70422,0.7043,0.7042,0.70424,175999998.0
2005-01-05 03:51:00,0.70417,0.70424,0.70411,0.70417,119100002.0
2005-01-05 03:52:00,0.70417,0.70417,0.70399,0.70408,249799999.0
2005-01-05 03:53:00,0.70423,0.70423,0.70406,0.7041,138099997.0
2005-01-05 03:54:00,0.70415,0.70415,0.70397,0.70398,121400000.0
2005-01-05 03:55:00,0.70396,0.70404,0.70396,0.70397,86099999.0
2005-01-05 03:56:00,0.70402,0.70408,0.70396,0.70396,295199996.0
2005-01-05 03:57:00,0.70398,0.70406,0.70396,0.70406,115899998.0
2005-01-05 03:58:00,0.70403,0.7041,0.70403,0.70407,194600001.0
2005-01-05 03:59:00,0.70403,0.70403,0.70384,0.70384,21500000.0
2005-01-05 04:00:00,0.70392,0.70397,0.70392,0.70393,74899998.0
2005-01-05 04:01:00,0.70389,0.70402,0.70389,0.70402,228000001.0
2005-01-05 04:02:00,0.70403,0.70414,0.70395,0.70413,61600000.0
2005-01-05 04:03:00,0.70417,0.70424,0.70407,0.70422,297699999.0
2005-01-05 04:04:00,0.70423,0.70423,0.70402,0.70403,161499996.0
2005-01-05 04:05:00,0.70415,0.70415,0.70405,0.70411,158500004.0
2005-01-05 04:06:00,0.704,0.70413,0.70397,0.70413,201899996.0
2005-01-05 04:07:00,0.70421,0.70421,0.70409,0.70417,110000001.0
2005-01-05 04:08:00,0.70415,0.70417,0.70401,0.70417,128800002.0
2005-01-05 04:09:00,0.70402,0.70415,0.70398,0.70406,132900000.0
2005-01-05 04:10:00,0.70403,0.70414,0.70398,0.7041,142800004.0
2005-01-05 04:11:00,0.70415,0.70424,0.70407,0.70415,164900000.0
2005-01-05 04:12:00,0.70417,0.70421,0.70405,0.70421,157900000.0
2005-01-05 04:13:00,0.70423,0.70427,0.70415,0.70415,146099999.0
2005-01-05 04:14:00,0.7042,0.70423,0.70401,0.70409,186700002.0
2005-01-05 04:15:00,0.7041,0.7041,0.70402,0.70408,70800000.0
2005-01-05 04:16:00,0.7041,0.7042,0.70408,0.70415,158699997.0
2005-01-05 04:17:00,0.70408,0.70415,0.70401,0.70415,247799999.0
2005-01-05 04:18:00,0.70414,0.70414,0.70404,0.70409,78900000.0
2005-01-05 04:19:00,0.7042,0.7042,0.70401,0.70409,250199999.0
2005-01-05 04:20:00,0.7042,0.70425,0.70408,0.70408,83200001.0
2005-01-05 04:21:00,0.70424,0.70425,0.70413,0.70425,32800000.0
2005-01-05 04:22:00,0.70418,0.70422,0.7041,0.70422,403999996.0
2005-01-05 04:23:00,0.70421,0.70423,0.7041,0.70423,185899997.0
2005-01-05 04:24:00,0.70424,0.70426,0.70411,0.70419,196699996.0
2005-01-05 04:25:00,0.70412,0.70426,0.70409,0.70426,93400001.0
2005-01-05 04:26:00,0.70424,0.7044,0.70416,0.70436,197799995.0
2005-01-05 04:27:00,0.70439,0.70443,0.70424,0.70435,131699999.0
2005-01-05 04:28:00,0.70428,0.70436,0.70423,0.7043,133800001.0
2005-01-05 04:29:00,0.70437,0.70437,0.70409,0.70409,122000000.0
2005-01-05 04:30:00,0.70424,0.70432,0.7042,0.7042,158499998.0
2005-01-05 04:31:00,0.70427,0.70431,0.70417,0.70417,116600000.0
2005-01-05 04:32:00,0.7042,0.70428,0.7042,0.70428,45300002.0
2005-01-05 04:33:00,0.7042,0.7042,0.70408,0.70418,80900002.0
2005-01-05 04:34:00,0.70428,0.70429,0.70417,0.70418,125699999.0
2005-01-05 04:35:00,0.70424,0.70425,0.70418,0.70425,224999999.0
2005-01-05 04:36:00,0.70425,0.70427,0.7042,0.70427,58399998.0
2005-01-05 04:37:00,0.70418,0.70427,0.70418,0.70427,223200001.0
2005-01-05 04:38:00,0.70422,0.70427,0.7042,0.70427,12100000.0
2005-01-05 04:39:00,0.70422,0.70426,0.70411,0.70412,202600000.0
2005-01-05 04:40:00,0.70428,0.70428,0.70425,0.70425,23900000.0
2005-01-05 04:41:00,0.70422,0.70422,0.70416,0.70421,153000000.0
2005-01-05 04:42:00,0.70427,0.70427,0.7042,0.70425,75700001.0
2005-01-05 04:43:00,0.7043,0.70432,0.70425,0.70425,245600000.0
2005-01-05 04:44:00,0.70418,0.70427,0.70415,0.70427,193200000.0
2005-01-05 04:45:00,0.70407,0.70422,0.70403,0.70422,99799999.0
2005-01-05 04:46:00,0.70422,0.70422,0.70406,0.70406,80600003.0
2005-01-05 04:47:00,0.70405,0.70419,0.70405,0.70419,159200001.0
2005-01-05 04:48:00,0.70413,0.70415,0.70405,0.70405,126100004.0
2005-01-05 04:49:00,0.70417,0.7042,0.70415,0.7042,196500005.0
2005-01-05 04:50:00,0.70414,0.70419,0.70405,0.70419,125700004.0
2005-01-05 04:51:00,0.70422,0.70422,0.70422,0.70422,5600000.0
2005-01-05 04:52:00,0.7041,0.7042,0.70406,0.7042,167799997.0
2005-01-05 04:53:00,0.70425,0.70427,0.7042,0.70425,98499999.0
2005-01-05 04:54:00,0.7042,0.7042,0.7041,0.70416,142000006.0
2005-01-05 04:55:00,0.70412,0.70412,0.70391,0.70399,93900000.0
2005-01-05 04:56:00,0.70408,0.70409,0.70401,0.70403,218000000.0
2005-01-05 04:57:00,0.704,0.70404,0.70396,0.704,115900000.0
2005-01-05 04:58:00,0.70402,0.70405,0.70402,0.70405,90200000.0
2005-01-05 04:59:00,0.70394,0.70402,0.70391,0.70402,263899993.0
2005-01-05 05:00:00,0.70395,0.70405,0.70395,0.70405,184499997.0
2005-01-05 05:01:00,0.70395,0.70401,0.70395,0.70401,128199999.0
2005-01-05 05:02:00,0.70408,0.7041,0.70397,0.70408,163800001.0
2005-01-05 05:03:00,0.70405,0.70406,0.70398,0.70406,188599999.0
2005-01-05 05:04:00,0.70402,0.70404,0.70394,0.70404,51200001.0
2005-01-05 05:05:00,0.70411,0.70411,0.70402,0.70402,24700000.0
2005-01-05 05:06:00,0.70403,0.70403,0.704,0.704,60599999.0
2005-01-05 05:07:00,0.70398,0.70399,0.70391,0.70391,150600001.0
2005-01-05 05:08:00,0.70394,0.70394,0.70385,0.70385,83100001.0
2005-01-05 05:09:00,0.70385,0.70393,0.70385,0.70393,108399998.0
2005-01-05 05:10:00,0.70391,0.70395,0.7038,0.7039,222400003.0
2005-01-05 05:11:00,0.70381,0.70384,0.70361,0.70365,94400000.0
2005-01-05 05:12:00,0.70388,0.70388,0.70382,0.70382,20100000.0
2005-01-05 05:13:00,0.70394,0.70397,0.7039,0.70395,156600000.0
2005-01-05 05:14:00,0.70388,0.70388,0.70373,0.70378,43600000.0
2005-01-05 05:15:00,0.70387,0.70387,0.70377,0.70383,68900001.0
2005-01-05 05:16:00,0.70391,0.70391,0.7038,0.70388,143099998.0
2005-01-05 05:17:00,0.70385,0.70385,0.70382,0.70385,71100001.0
2005-01-05 05:18:00,0.70378,0.70381,0.70378,0.70378,127899999.0
2005-01-05 05:19:00,0.70379,0.70395,0.70375,0.70395,113199999.0
2005-01-05 05:20:00,0.70405,0.70408,0.70385,0.70395,173200004.0
2005-01-05 05:21:00,0.70396,0.70412,0.70395,0.70399,189699999.0
2005-01-05 05:22:00,0.70407,0.70408,0.70401,0.70404,228999998.0
2005-01-05 05:23:00,0.70409,0.70412,0.70409,0.70412,87500000.0
2005-01-05 05:24:00,0.7041,0.7041,0.70405,0.70405,176200003.0
2005-01-05 05:25:00,0.70412,0.70417,0.70412,0.70413,197900003.0
2005-01-05 05:26:00,0.70413,0.70417,0.70394,0.70394,197799996.0
2005-01-05 05:27:00,0.70406,0.70406,0.704,0.704,28700000.0
2005-01-05 05:28:00,0.70399,0.7041,0.70395,0.70409,140400000.0
2005-01-05 05:29:00,0.70406,0.70408,0.70399,0.70405,152400000.0
2005-01-05 05:30:00,0.70405,0.70411,0.70405,0.70408,117500000.0
2005-01-05 05:31:00,0.70408,0.70418,0.70403,0.70415,190099999.0
2005-01-05 05:32:00,0.7041,0.70415,0.7041,0.70413,199600001.0
2005-01-05 05:33:00,0.70406,0.70408,0.70398,0.70407,197000003.0
2005-01-05 05:34:00,0.70407,0.70412,0.70397,0.70409,144900000.0
2005-01-05 05:35:00,0.70402,0.70418,0.70402,0.70417,102199997.0
2005-01-05 05:36:00,0.70413,0.70413,0.70413,0.70413,15200000.0
2005-01-05 05:37:00,0.70413,0.70413,0.7041,0.70413,19400000.0
2005-01-05 05:38:00,0.70417,0.7042,0.70411,0.70411,122300000.0
2005-01-05 05:39:00,0.70417,0.70417,0.70415,0.70415,21500001.0
2005-01-05 05:40:00,0.70421,0.70421,0.70414,0.70415,124500004.0
2005-01-05 05:41:00,0.70415,0.70415,0.70413,0.70415,104800001.0
2005-01-05 05:42:00,0.70415,0.70417,0.70409,0.70409,117800002.0
2005-01-05 05:43:00,0.70406,0.70414,0.70406,0.70411,139400001.0
2005-01-05 05:44:00,0.70406,0.70412,0.70391,0.70403,170099996.0
2005-01-05 05:45:00,0.70415,0.70419,0.70413,0.70413,185100002.0
2005-01-05 05:46:00,0.70416,0.70416,0.70414,0.70414,14500000.0
2005-01-05 05:47:00,0.7041,0.70412,0.70405,0.70411,151699999.0
2005-01-05 05:48:00,0.70407,0.70407,0.70378,0.70399,196099997.0
2005-01-05 05:49:00,0.70412,0.70412,0.70392,0.70392,142800004.0
2005-01-05 05:50:00,0.70402,0.70403,0.70399,0.70403,65199998.0
2005-01-05 05:51:00,0.70411,0.70413,0.70406,0.7041,114599997.0
2005-01-05 05:52:00,0.70413,0.70414,0.70407,0.70412,164099999.0
2005-01-05 05:53:00,0.70416,0.70418,0.70403,0.7041,128199999.0
2005-01-05 05:54:00,0.70407,0.70415,0.70407,0.70414,121599999.0
2005-01-05 05:55:00,0.70414,0.70419,0.70412,0.70412,98500001.0
2005-01-05 05:56:00,0.70416,0.70419,0.70415,0.70419,102099998.0
2005-01-05 05:57:00,0.70413,0.70417,0.70413,0.70415,78900002.0
2005-01-05 05:58:00,0.70415,0.70419,0.70413,0.70413,160400002.0
2005-01-05 05:59:00,0.70418,0.7042,0.70406,0.70416,241500001.0
2005-01-05 06:00:00,0.7042,0.7042,0.70417,0.7042,159499999.0
2005-01-05 06:01:00,0.70421,0.70424,0.70419,0.70423,128099999.0
2005-01-05 06:02:00,0.70424,0.70424,0.70416,0.70418,94100001.0
2005-01-05 06:03:00,0.70424,0.70429,0.70421,0.70422,241100000.0
2005-01-05 06:04:00,0.70427,0.70429,0.70414,0.70421,178300002.0
2005-01-05 06:05:00,0.70412,0.7044,0.70394,0.7044,215300001.0
2005-01-05 06:06:00,0.70417,0.70425,0.7039,0.70425,97500001.0
2005-01-05 06:07:00,0.70435,0.7044,0.70433,0.7044,95299999.0
2005-01-05 06:08:00,0.70435,0.70436,0.70434,0.70434,88800002.0
2005-01-05 06:09:00,0.70442,0.70442,0.70435,0.70435,104699999.0
2005-01-05 06:10:00,0.70433,0.70439,0.70433,0.70439,28900000.0
2005-01-05 06:11:00,0.7043,0.70435,0.7038,0.70435,37200000.0
2005-01-05 06:12:00,0.7044,0.70448,0.7044,0.70445,262999997.0
2005-01-05 06:13:00,0.70446,0.70453,0.70446,0.70447,105400000.0
2005-01-05 06:14:00,0.7044,0.70449,0.7044,0.70448,96000002.0
2005-01-05 06:15:00,0.70446,0.70453,0.70444,0.70445,224599997.0
2005-01-05 06:16:00,0.70451,0.70458,0.70449,0.70458,50800000.0
2005-01-05 06:17:00,0.70458,0.7046,0.70455,0.70455,299100005.0
2005-01-05 06:18:00,0.70458,0.70461,0.70447,0.70461,152899999.0
2005-01-05 06:19:00,0.70463,0.70463,0.7046,0.70462,48200001.0
2005-01-05 06:20:00,0.70457,0.7046,0.70457,0.70458,66300001.0
2005-01-05 06:21:00,0.70457,0.70457,0.70453,0.70453,17500001.0
2005-01-05 06:22:00,0.70454,0.70454,0.7044,0.70445,143800002.0
2005-01-05 06:23:00,0.70451,0.70454,0.70424,0.70428,150200004.0
2005-01-05 06:24:00,0.70448,0.70459,0.70444,0.70444,133499997.0
2005-01-05 06:25:00,0.70441,0.70448,0.70441,0.70446,63000000.0
2005-01-05 06:26:00,0.70449,0.70453,0.70448,0.70448,116099999.0
2005-01-05 06:27:00,0.70451,0.70456,0.70444,0.70447,108299999.0
2005-01-05 06:28:00,0.70448,0.70454,0.70446,0.70454,242699998.0
2005-01-05 06:29:00,0.70453,0.70453,0.70446,0.70446,172100000.0
2005-01-05 06:30:00,0.70446,0.70455,0.70446,0.70455,145800002.0
2005-01-05 06:31:00,0.70451,0.70456,0.70448,0.70456,162999998.0
2005-01-05 06:32:00,0.70452,0.70453,0.70445,0.70453,82900000.0
2005-01-05 06:33:00,0.70453,0.70453,0.70453,0.70453,47900002.0
2005-01-05 06:34:00,0.70451,0.70452,0.70451,0.70452,4000000.0
2005-01-05 06:35:00,0.70452,0.70453,0.70452,0.70453,7200000.0
2005-01-05 06:36:00,0.70455,0.70455,0.70455,0.70455,600000.0
2005-01-05 06:37:00,0.70456,0.70456,0.70447,0.7045,162900000.0
2005-01-05 06:38:00,0.70413,0.70413,0.70395,0.70395,17500000.0
2005-01-05 06:39:00,0.70442,0.70442,0.70389,0.70431,201500001.0
2005-01-05 06:40:00,0.70447,0.70447,0.70436,0.70442,125300003.0
2005-01-05 06:41:00,0.70447,0.70449,0.70439,0.70442,118099999.0
2005-01-05 06:42:00,0.70444,0.70453,0.70443,0.70453,63000000.0
2005-01-05 06:43:00,0.70454,0.70454,0.7044,0.7044,180499994.0
2005-01-05 06:44:00,0.70444,0.70444,0.70435,0.70435,206599999.0
2005-01-05 06:45:00,0.70445,0.70445,0.70433,0.70433,184100003.0
2005-01-05 06:46:00,0.70438,0.7044,0.7043,0.7043,171399997.0
2005-01-05 06:47:00,0.70434,0.70443,0.70434,0.70437,47899998.0
2005-01-05 06:48:00,0.70438,0.70438,0.7043,0.70432,62200001.0
2005-01-05 06:49:00,0.70436,0.70437,0.70429,0.70433,110000000.0
2005-01-05 06:50:00,0.70433,0.70434,0.70426,0.70426,103599996.0
2005-01-05 06:51:00,0.70429,0.70432,0.70426,0.70427,116799998.0
2005-01-05 06:52:00,0.70428,0.70429,0.70397,0.70412,179899999.0
2005-01-05 06:53:00,0.70411,0.70411,0.704,0.70402,114099998.0
2005-01-05 06:54:00,0.70401,0.70401,0.70398,0.70398,72100001.0
2005-01-05 06:55:00,0.70407,0.70407,0.70397,0.70406,137899997.0
2005-01-05 06:56:00,0.70406,0.70412,0.70404,0.70407,150099999.0
2005-01-05 06:57:00,0.70409,0.70414,0.70407,0.70407,131700000.0
2005-01-05 06:58:00,0.70409,0.70421,0.70409,0.70421,73400001.0
2005-01-05 06:59:00,0.70412,0.70422,0.70412,0.70412,90900000.0
2005-01-05 07:00:00,0.70408,0.70418,0.70408,0.70409,137599998.0
2005-01-05 07:01:00,0.70411,0.70416,0.7041,0.7041,122999998.0
2005-01-05 07:02:00,0.70412,0.70415,0.70412,0.70412,136100000.0
2005-01-05 07:03:00,0.70408,0.7042,0.70408,0.70412,339200000.0
2005-01-05 07:04:00,0.70419,0.70429,0.70414,0.70423,143400002.0
2005-01-05 07:05:00,0.70421,0.70421,0.70412,0.70418,148199999.0
2005-01-05 07:06:00,0.70421,0.70421,0.70411,0.70413,99800002.0
2005-01-05 07:07:00,0.70419,0.70419,0.70406,0.70406,22800000.0
2005-01-05 07:08:00,0.70402,0.70409,0.70402,0.70409,72600001.0
2005-01-05 07:09:00,0.70407,0.70413,0.70404,0.70413,202200001.0
2005-01-05 07:10:00,0.70407,0.70407,0.704,0.70405,70199999.0
2005-01-05 07:11:00,0.70408,0.70408,0.704,0.70405,84500001.0
2005-01-05 07:12:00,0.70404,0.70411,0.70404,0.70411,91400002.0
2005-01-05 07:13:00,0.70408,0.70408,0.70388,0.70402,199199993.0
2005-01-05 07:14:00,0.70399,0.70406,0.70398,0.70406,153400001.0
2005-01-05 07:15:00,0.70427,0.70435,0.70412,0.70427,106200000.0
2005-01-05 07:16:00,0.70428,0.70431,0.70409,0.70429,99500001.0
2005-01-05 07:17:00,0.70427,0.70427,0.70401,0.7041,244500002.0
2005-01-05 07:18:00,0.70405,0.70417,0.70394,0.70415,108299999.0
2005-01-05 07:19:00,0.70414,0.70414,0.70401,0.7041,174200000.0
2005-01-05 07:20:00,0.70409,0.7041,0.70394,0.70407,209399998.0
2005-01-05 07:21:00,0.70397,0.70403,0.70397,0.70401,60500001.0
2005-01-05 07:22:00,0.70413,0.70414,0.7041,0.70414,127000000.0
2005-01-05 07:23:00,0.70409,0.70424,0.70409,0.70421,212499998.0
2005-01-05 07:24:00,0.70427,0.7043,0.70416,0.70416,124400003.0
2005-01-05 07:25:00,0.70419,0.70432,0.70409,0.70432,220500005.0
2005-01-05 07:26:00,0.70421,0.70426,0.70407,0.70426,36200000.0
2005-01-05 07:27:00,0.70434,0.70438,0.7043,0.7043,234300000.0
2005-01-05 07:28:00,0.70423,0.70428,0.70411,0.70422,168199998.0
2005-01-05 07:29:00,0.70425,0.70425,0.7042,0.70425,164300002.0
2005-01-05 07:30:00,0.70422,0.70423,0.70413,0.70415,130500000.0
2005-01-05 07:31:00,0.70412,0.7042,0.70412,0.7042,142400003.0
2005-01-05 07:32:00,0.70424,0.7043,0.70419,0.7043,190199999.0
2005-01-05 07:33:00,0.70428,0.7043,0.70422,0.70423,298599997.0
2005-01-05 07:34:00,0.70414,0.70422,0.70409,0.70415,205000000.0
2005-01-05 07:35:00,0.70405,0.70417,0.70405,0.70413,101000000.0
2005-01-05 07:36:00,0.70417,0.70417,0.70411,0.70411,1300000.0
2005-01-05 07:37:00,0.70408,0.7042,0.70408,0.7042,254000004.0
2005-01-05 07:38:00,0.7042,0.70422,0.70409,0.70409,126100000.0
2005-01-05 07:39:00,0.70418,0.70425,0.7041,0.7041,229599997.0
2005-01-05 07:40:00,0.70426,0.70426,0.7041,0.7041,71500002.0
2005-01-05 07:41:00,0.70417,0.70422,0.70407,0.70422,149200002.0
2005-01-05 07:42:00,0.70418,0.70418,0.70414,0.70416,168000004.0
2005-01-05 07:43:00,0.70421,0.7043,0.70415,0.70415,160899999.0
2005-01-05 07:44:00,0.70414,0.70415,0.70414,0.70414,64500001.0
2005-01-05 07:45:00,0.70411,0.70417,0.70407,0.70407,105699998.0
2005-01-05 07:46:00,0.7041,0.7041,0.70392,0.70392,71900000.0
2005-01-05 07:47:00,0.704,0.7041,0.704,0.70407,95000002.0
2005-01-05 07:48:00,0.70416,0.7042,0.70398,0.70398,129099997.0
2005-01-05 07:49:00,0.70401,0.70401,0.70399,0.70399,39899998.0
2005-01-05 07:50:00,0.70394,0.70407,0.70394,0.704,194999999.0
2005-01-05 07:51:00,0.70395,0.70406,0.70386,0.70386,249099995.0
2005-01-05 07:52:00,0.70397,0.704,0.70397,0.704,10400000.0
2005-01-05 07:53:00,0.70402,0.70402,0.70391,0.70391,81500000.0
2005-01-05 07:54:00,0.70409,0.70409,0.70379,0.70379,125000000.0
2005-01-05 07:55:00,0.70379,0.70403,0.70379,0.70401,207000004.0
2005-01-05 07:56:00,0.70387,0.70405,0.70377,0.70405,138699999.0
2005-01-05 07:57:00,0.70402,0.70408,0.70384,0.70401,180799997.0
2005-01-05 07:58:00,0.70421,0.70421,0.70401,0.70405,185400004.0
2005-01-05 07:59:00,0.70419,0.70419,0.70407,0.70412,65299999.0
2005-01-05 08:00:00,0.70417,0.70424,0.70389,0.70389,165499997.0
2005-01-05 08:01:00,0.70415,0.70419,0.70397,0.70413,240800001.0
2005-01-05 08:02:00,0.70409,0.70414,0.70399,0.70413,87700002.0
2005-01-05 08:03:00,0.70432,0.70438,0.70403,0.70438,224199999.0
2005-01-05 08:04:00,0.70424,0.70441,0.70408,0.70441,118399998.0
2005-01-05 08:05:00,0.7042,0.7042,0.70408,0.70408,93299999.0
2005-01-05 08:06:00,0.7043,0.7043,0.70395,0.70428,226800001.0
2005-01-05 08:07:00,0.70442,0.70449,0.70409,0.70436,140499997.0
2005-01-05 08:08:00,0.70404,0.70432,0.70404,0.70426,154299998.0
2005-01-05 08:09:00,0.70395,0.70426,0.70395,0.70416,65500000.0
2005-01-05 08:10:00,0.70417,0.7043,0.70415,0.70415,86899997.0
2005-01-05 08:11:00,0.70422,0.70434,0.70419,0.70423,91599997.0
2005-01-05 08:12:00,0.70427,0.70433,0.70415,0.70415,186200001.0
2005-01-05 08:13:00,0.70415,0.70437,0.70415,0.70435,54900000.0
2005-01-05 08:14:00,0.70427,0.70436,0.70417,0.70436,200700003.0
2005-01-05 08:15:00,0.70431,0.7045,0.70431,0.7045,127099998.0
2005-01-05 08:16:00,0.70445,0.70446,0.70431,0.70446,146699999.0
2005-01-05 08:17:00,0.70446,0.70446,0.70428,0.70436,114899996.0
2005-01-05 08:18:00,0.70447,0.70456,0.7044,0.70444,151500001.0
2005-01-05 08:19:00,0.7045,0.7045,0.70437,0.7044,158899999.0
2005-01-05 08:20:00,0.70455,0.70455,0.70439,0.70448,162299999.0
2005-01-05 08:21:00,0.70447,0.70459,0.70443,0.70454,154100000.0
2005-01-05 08:22:00,0.70458,0.70458,0.70443,0.70448,148999999.0
2005-01-05 08:23:00,0.70452,0.70454,0.70437,0.70437,101300001.0
2005-01-05 08:24:00,0.70453,0.70457,0.70445,0.70447,236999996.0
2005-01-05 08:25:00,0.70452,0.70458,0.70445,0.70458,134500001.0
2005-01-05 08:26:00,0.70462,0.70463,0.70452,0.70455,238800001.0
2005-01-05 08:27:00,0.70456,0.70467,0.70453,0.70465,183500002.0
2005-01-05 08:28:00,0.7045,0.7046,0.7045,0.70456,226600003.0
2005-01-05 08:29:00,0.70456,0.70462,0.70451,0.70462,190800002.0
2005-01-05 08:30:00,0.70462,0.70465,0.70462,0.70465,145500004.0
2005-01-05 08:31:00,0.70455,0.70465,0.7045,0.7046,144299998.0
2005-01-05 08:32:00,0.70457,0.70472,0.70456,0.70472,55999999.0
2005-01-05 08:33:00,0.70476,0.70476,0.70458,0.70461,59400000.0
2005-01-05 08:34:00,0.70457,0.70473,0.70455,0.70468,220700001.0
2005-01-05 08:35:00,0.70458,0.70465,0.70453,0.70463,210800000.0
2005-01-05 08:36:00,0.70468,0.7047,0.7046,0.7046,87700002.0
2005-01-05 08:37:00,0.70467,0.7047,0.70463,0.7047,93299999.0
2005-01-05 08:38:00,0.70468,0.70471,0.70462,0.70468,154500000.0
2005-01-05 08:39:00,0.70462,0.70468,0.70459,0.70468,149399999.0
2005-01-05 08:40:00,0.7046,0.70468,0.7046,0.70466,75500001.0
2005-01-05 08:41:00,0.7047,0.70485,0.70464,0.70485,242999995.0
2005-01-05 08:42:00,0.70482,0.70489,0.7047,0.7047,145100001.0
2005-01-05 08:43:00,0.7047,0.70484,0.70468,0.70468,137299999.0
2005-01-05 08:44:00,0.70478,0.70482,0.70473,0.7048,83300001.0
2005-01-05 08:45:00,0.70479,0.70479,0.70454,0.70466,241700000.0
2005-01-05 08:46:00,0.70462,0.70471,0.7046,0.70471,156500000.0
2005-01-05 08:47:00,0.70471,0.70476,0.70467,0.70476,116299999.0
2005-01-05 08:48:00,0.70472,0.70472,0.70461,0.70468,182499997.0
2005-01-05 08:49:00,0.70475,0.70477,0.70466,0.70467,52300000.0
2005-01-05 08:50:00,0.70475,0.70475,0.70465,0.70469,165099996.0
2005-01-05 08:51:00,0.70464,0.70489,0.70464,0.70488,73300001.0
2005-01-05 08:52:00,0.70482,0.70489,0.70473,0.70473,172100006.0
2005-01-05 08:53:00,0.70481,0.70482,0.70469,0.70469,78700000.0
2005-01-05 08:54:00,0.7048,0.70482,0.70469,0.70482,133000001.0
2005-01-05 08:55:00,0.70486,0.70486,0.70469,0.70472,123999999.0
2005-01-05 08:56:00,0.70483,0.70486,0.70471,0.70486,175399997.0
2005-01-05 08:57:00,0.7049,0.7049,0.70487,0.70487,41199998.0
2005-01-05 08:58:00,0.70485,0.70487,0.7048,0.70487,76400002.0
2005-01-05 08:59:00,0.70484,0.70494,0.70478,0.70478,153500004.0
2005-01-05 09:00:00,0.70481,0.70497,0.70481,0.70495,85400000.0
2005-01-05 09:01:00,0.70495,0.705,0.70485,0.70495,174699997.0
2005-01-05 09:02:00,0.70503,0.70511,0.705,0.70508,207399998.0
2005-01-05 09:03:00,0.70516,0.7052,0.70494,0.70494,93500001.0
2005-01-05 09:04:00,0.70503,0.70503,0.70494,0.70494,69200000.0
2005-01-05 09:05:00,0.70498,0.70502,0.70493,0.70501,74100001.0
2005-01-05 09:06:00,0.70499,0.705,0.70496,0.70497,91099999.0
2005-01-05 09:07:00,0.70499,0.70509,0.70494,0.70503,158899998.0
2005-01-05 09:08:00,0.70504,0.70508,0.70493,0.70493,207600001.0
2005-01-05 09:09:00,0.70511,0.70511,0.70498,0.70498,126299998.0
2005-01-05 09:10:00,0.70509,0.70512,0.70506,0.7051,181500000.0
2005-01-05 09:11:00,0.70506,0.70506,0.70496,0.705,166399997.0
2005-01-05 09:12:00,0.70502,0.70507,0.70494,0.70499,284500000.0
2005-01-05 09:13:00,0.705,0.70505,0.70495,0.70501,168600000.0
2005-01-05 09:14:00,0.70501,0.70508,0.70497,0.70508,151399997.0
2005-01-05 09:15:00,0.70503,0.7051,0.70497,0.70507,117300003.0
2005-01-05 09:16:00,0.70512,0.70512,0.70501,0.70512,183899999.0
2005-01-05 09:17:00,0.70518,0.70523,0.70513,0.70523,111300000.0
2005-01-05 09:18:00,0.7053,0.7053,0.70516,0.70523,97800001.0
2005-01-05 09:19:00,0.70522,0.70528,0.70519,0.70528,146100003.0
2005-01-05 09:20:00,0.70526,0.7053,0.70519,0.7053,91899999.0
2005-01-05 09:21:00,0.70532,0.70532,0.70516,0.70519,135999996.0
2005-01-05 09:22:00,0.70513,0.70521,0.70507,0.70521,228800002.0
2005-01-05 09:23:00,0.70522,0.70525,0.70513,0.70522,129200002.0
2005-01-05 09:24:00,0.70513,0.70523,0.70511,0.70522,138099997.0
2005-01-05 09:25:00,0.70519,0.7052,0.70503,0.70503,87300000.0
2005-01-05 09:26:00,0.70505,0.70513,0.70501,0.70507,79999999.0
2005-01-05 09:27:00,0.70518,0.70518,0.70505,0.70507,149499999.0
2005-01-05 09:28:00,0.70515,0.7052,0.70508,0.70518,216599997.0
2005-01-05 09:29:00,0.70533,0.70533,0.70517,0.70525,239000002.0
2005-01-05 09:30:00,0.70513,0.70532,0.7051,0.70528,57300001.0
2005-01-05 09:31:00,0.70518,0.70524,0.70494,0.70504,134100001.0
2005-01-05 09:32:00,0.70501,0.70514,0.70498,0.70508,189999998.0
2005-01-05 09:33:00,0.70511,0.70526,0.70511,0.70523,131900000.0
2005-01-05 09:34:00,0.70516,0.70519,0.7051,0.70519,86399998.0
2005-01-05 09:35:00,0.70522,0.70525,0.70503,0.70519,242000003.0
2005-01-05 09:36:00,0.70512,0.70516,0.70502,0.7051,83899997.0
2005-01-05 09:37:00,0.70524,0.70524,0.7049,0.70494,127799996.0
2005-01-05 09:38:00,0.70505,0.70508,0.70482,0.70508,138499998.0
2005-01-05 09:39:00,0.7048,0.70511,0.70479,0.70498,120000001.0
2005-01-05 09:40:00,0.70491,0.70512,0.70483,0.70511,191499997.0
2005-01-05 09:41:00,0.7052,0.70525,0.70517,0.70522,243899999.0
2005-01-05 09:42:00,0.7053,0.7053,0.70515,0.70527,126600000.0
2005-01-05 09:43:00,0.70522,0.70522,0.705,0.70513,150400000.0
2005-01-05 09:44:00,0.70515,0.70521,0.70506,0.7052,248400004.0
2005-01-05 09:45:00,0.70523,0.7053,0.70516,0.70528,239399997.0
2005-01-05 09:46:00,0.70523,0.70523,0.70507,0.70507,113199999.0
2005-01-05 09:47:00,0.70514,0.70517,0.70508,0.70517,186800005.0
2005-01-05 09:48:00,0.70512,0.70518,0.7051,0.70511,101200002.0
2005-01-05 09:49:00,0.7051,0.70518,0.70502,0.70518,199700002.0
2005-01-05 09:50:00,0.70515,0.70515,0.70496,0.70496,97900002.0
2005-01-05 09:51:00,0.705,0.705,0.70479,0.70479,194899997.0
2005-01-05 09:52:00,0.70473,0.70496,0.70473,0.70483,100000001.0
2005-01-05 09:53:00,0.70486,0.70504,0.70483,0.70496,122600000.0
2005-01-05 09:54:00,0.70495,0.70511,0.70493,0.7051,152799998.0
2005-01-05 09:55:00,0.7051,0.70521,0.70499,0.70517,184500002.0
2005-01-05 09:56:00,0.70518,0.7052,0.70508,0.7052,204000000.0
2005-01-05 09:57:00,0.70514,0.70531,0.70502,0.7053,100699999.0
2005-01-05 09:58:00,0.70519,0.70528,0.70512,0.70527,62999999.0
2005-01-05 09:59:00,0.70529,0.70529,0.7052,0.7052,176599994.0
2005-01-05 10:00:00,0.7053,0.70542,0.70521,0.70542,183400004.0
2005-01-05 10:01:00,0.70547,0.70547,0.70537,0.70543,100899999.0
2005-01-05 10:02:00,0.7055,0.70557,0.70543,0.70553,205000000.0
2005-01-05 10:03:00,0.70559,0.70561,0.70553,0.7056,212900000.0
2005-01-05 10:04:00,0.70553,0.70553,0.70537,0.70551,234799998.0
2005-01-05 10:05:00,0.70544,0.70556,0.70541,0.70556,160999999.0
2005-01-05 10:06:00,0.7056,0.70609,0.70559,0.70607,145500002.0
2005-01-05 10:07:00,0.70599,0.70602,0.70588,0.70591,215800003.0
2005-01-05 10:08:00,0.70597,0.70612,0.70587,0.70612,162199998.0
2005-01-05 10:09:00,0.70598,0.70598,0.70583,0.70585,138400003.0
2005-01-05 10:10:00,0.70577,0.7059,0.7057,0.7058,200500003.0
2005-01-05 10:11:00,0.7057,0.70583,0.70568,0.70583,123600001.0
2005-01-05 10:12:00,0.70592,0.70597,0.70576,0.70581,209699999.0
2005-01-05 10:13:00,0.7058,0.70585,0.70573,0.70574,94399998.0
2005-01-05 10:14:00,0.7059,0.70594,0.70572,0.70587,91900000.0
2005-01-05 10:15:00,0.70576,0.70595,0.70572,0.70583,182200001.0
2005-01-05 10:16:00,0.70589,0.70589,0.7056,0.70583,218999996.0
2005-01-05 10:17:00,0.70588,0.70595,0.70579,0.70584,206699997.0
2005-01-05 10:18:00,0.70601,0.70604,0.70582,0.70586,155499996.0
2005-01-05 10:19:00,0.70598,0.70598,0.70584,0.70586,111699997.0
2005-01-05 10:20:00,0.70597,0.70597,0.70583,0.70588,118899998.0
2005-01-05 10:21:00,0.70583,0.70592,0.70576,0.70588,270100000.0
2005-01-05 10:22:00,0.70588,0.70588,0.70554,0.70555,88200002.0
2005-01-05 10:23:00,0.70553,0.70568,0.70545,0.70568,168299995.0
2005-01-05 10:24:00,0.70577,0.70577,0.70554,0.70556,279300001.0
2005-01-05 10:25:00,0.70547,0.7056,0.70543,0.7056,152000000.0
2005-01-05 10:26:00,0.70554,0.70568,0.70554,0.70554,196400000.0
2005-01-05 10:27:00,0.70572,0.70572,0.70561,0.70564,72899998.0
2005-01-05 10:28:00,0.70583,0.70596,0.70568,0.70596,193900000.0
2005-01-05 10:29:00,0.70602,0.70606,0.70596,0.70597,255600005.0
2005-01-05 10:30:00,0.70605,0.70616,0.70605,0.70613,309600001.0
2005-01-05 10:31:00,0.70617,0.70619,0.70605,0.70619,119700001.0
2005-01-05 10:32:00,0.70595,0.7061,0.70588,0.70602,158200000.0
2005-01-05 10:33:00,0.70592,0.70592,0.70562,0.70564,149999999.0
2005-01-05 10:34:00,0.70567,0.70569,0.70557,0.70562,131599998.0
2005-01-05 10:35:00,0.70576,0.70576,0.70557,0.70567,221900003.0
2005-01-05 10:36:00,0.70565,0.70566,0.70548,0.70566,181499996.0
2005-01-05 10:37:00,0.70572,0.70574,0.70558,0.70564,122700002.0
2005-01-05 10:38:00,0.70568,0.7058,0.70568,0.70576,161200002.0
2005-01-05 10:39:00,0.7058,0.70583,0.70576,0.7058,185799998.0
2005-01-05 10:40:00,0.7058,0.70585,0.70576,0.70581,160900001.0
2005-01-05 10:41:00,0.70578,0.70591,0.70578,0.7059,162800002.0
2005-01-05 10:42:00,0.70583,0.70583,0.70573,0.70577,56000000.0
2005-01-05 10:43:00,0.70593,0.70593,0.70583,0.7059,183600001.0
2005-01-05 10:44:00,0.70589,0.70602,0.70585,0.70602,64600001.0
2005-01-05 10:45:00,0.70615,0.7062,0.70606,0.70617,196300003.0
2005-01-05 10:46:00,0.70621,0.70624,0.70608,0.70617,170600004.0
2005-01-05 10:47:00,0.70608,0.70621,0.70608,0.70608,263200000.0
2005-01-05 10:48:00,0.70611,0.70611,0.70588,0.70597,117400001.0
2005-01-05 10:49:00,0.706,0.70602,0.70586,0.70601,131500001.0
2005-01-05 10:50:00,0.70605,0.7061,0.70589,0.70589,225400000.0
2005-01-05 10:51:00,0.70613,0.70613,0.70591,0.70593,129199997.0
2005-01-05 10:52:00,0.706,0.70612,0.70592,0.70603,125499998.0
2005-01-05 10:53:00,0.70609,0.70625,0.70606,0.7062,115000000.0
2005-01-05 10:54:00,0.70617,0.70628,0.70608,0.70608,152799998.0
2005-01-05 10:55:00,0.70608,0.70649,0.70608,0.70649,117800000.0
2005-01-05 10:56:00,0.70632,0.7064,0.70618,0.70625,204099997.0
2005-01-05 10:57:00,0.70637,0.70649,0.70637,0.70649,165599999.0
2005-01-05 10:58:00,0.70634,0.70643,0.70623,0.70643,152199996.0
2005-01-05 10:59:00,0.70639,0.70639,0.70618,0.70622,186799998.0
2005-01-05 11:00:00,0.70631,0.70633,0.70612,0.70617,115700002.0
2005-01-05 11:01:00,0.70611,0.70615,0.70591,0.706,220600004.0
2005-01-05 11:02:00,0.706,0.70607,0.70595,0.70607,198999999.0
2005-01-05 11:03:00,0.70607,0.70609,0.706,0.70609,116600001.0
2005-01-05 11:04:00,0.70612,0.70613,0.70607,0.70611,89500001.0
2005-01-05 11:05:00,0.706,0.70618,0.70598,0.70614,205799997.0
2005-01-05 11:06:00,0.70613,0.70613,0.70594,0.70598,103199998.0
2005-01-05 11:07:00,0.7061,0.70615,0.70606,0.70609,89100002.0
2005-01-05 11:08:00,0.70613,0.70616,0.70603,0.70615,206800000.0
2005-01-05 11:09:00,0.7062,0.70624,0.70614,0.7062,202800003.0
2005-01-05 11:10:00,0.70613,0.70619,0.70608,0.70612,90300001.0
2005-01-05 11:11:00,0.70622,0.7063,0.70611,0.70623,213700001.0
2005-01-05 11:12:00,0.70635,0.70642,0.70628,0.70631,214400003.0
2005-01-05 11:13:00,0.70639,0.7064,0.70623,0.7064,181300001.0
2005-01-05 11:14:00,0.70659,0.70665,0.70646,0.70651,169399999.0
2005-01-05 11:15:00,0.70665,0.70677,0.70661,0.70677,286299993.0
2005-01-05 11:16:00,0.70682,0.70682,0.70654,0.70654,119600000.0
2005-01-05 11:17:00,0.70657,0.7066,0.7065,0.70652,188099998.0
2005-01-05 11:18:00,0.70665,0.70665,0.70657,0.70665,128800003.0
2005-01-05 11:19:00,0.70663,0.70663,0.70642,0.70657,249499998.0
2005-01-05 11:20:00,0.70653,0.70653,0.70643,0.70652,64699998.0
2005-01-05 11:21:00,0.70653,0.70653,0.70631,0.70642,191800005.0
2005-01-05 11:22:00,0.70646,0.70646,0.70616,0.70616,78400000.0
2005-01-05 11:23:00,0.70632,0.70632,0.70611,0.70619,119700000.0
2005-01-05 11:24:00,0.70618,0.70618,0.70602,0.7061,58999999.0
2005-01-05 11:25:00,0.70606,0.70621,0.70605,0.7062,187900001.0
2005-01-05 11:26:00,0.70608,0.70615,0.70601,0.70613,325900003.0
2005-01-05 11:27:00,0.70599,0.70605,0.7059,0.7059,46300000.0
2005-01-05 11:28:00,0.70608,0.7061,0.70596,0.70608,172300004.0
2005-01-05 11:29:00,0.70616,0.70617,0.7061,0.70612,179400001.0
2005-01-05 11:30:00,0.70609,0.7061,0.70599,0.7061,153099998.0
2005-01-05 11:31:00,0.70609,0.70612,0.70605,0.70605,132400002.0
2005-01-05 11:32:00,0.70605,0.70605,0.70585,0.70599,67899999.0
2005-01-05 11:33:00,0.70602,0.70602,0.70575,0.70575,274199997.0
2005-01-05 11:34:00,0.70578,0.70598,0.70578,0.70586,170999998.0
2005-01-05 11:35:00,0.70585,0.70586,0.70538,0.7054,231800001.0
2005-01-05 11:36:00,0.70536,0.70551,0.70531,0.70551,201700003.0
2005-01-05 11:37:00,0.70563,0.70566,0.70547,0.7056,286100002.0
2005-01-05 11:38:00,0.70557,0.7057,0.70548,0.70555,131599999.0
2005-01-05 11:39:00,0.70566,0.70566,0.70553,0.70557,154900005.0
2005-01-05 11:40:00,0.70549,0.70565,0.70549,0.70561,90200000.0
2005-01-05 11:41:00,0.70545,0.70574,0.70545,0.7055,175800003.0
2005-01-05 11:42:00,0.70553,0.70553,0.70536,0.70537,100500000.0
2005-01-05 11:43:00,0.70559,0.70564,0.70547,0.70564,256399999.0
2005-01-05 11:44:00,0.70566,0.70573,0.70558,0.70573,285000003.0
2005-01-05 11:45:00,0.70572,0.70587,0.70572,0.70586,231099994.0
2005-01-05 11:46:00,0.70578,0.70596,0.70575,0.7059,141199997.0
2005-01-05 11:47:00,0.70577,0.70586,0.70572,0.70572,49900001.0
2005-01-05 11:48:00,0.70574,0.7059,0.7057,0.7059,233599998.0
2005-01-05 11:49:00,0.70582,0.70593,0.70582,0.70593,155000003.0
2005-01-05 11:50:00,0.70585,0.70593,0.70585,0.70593,131699999.0
2005-01-05 11:51:00,0.70591,0.70591,0.70577,0.70585,225599997.0
2005-01-05 11:52:00,0.7059,0.70594,0.70586,0.70591,82600002.0
2005-01-05 11:53:00,0.70589,0.70589,0.70574,0.70585,163799998.0
2005-01-05 11:54:00,0.70568,0.70585,0.70568,0.7058,208400000.0
2005-01-05 11:55:00,0.70593,0.70593,0.70572,0.70575,209200004.0
2005-01-05 11:56:00,0.7058,0.70595,0.7058,0.70595,83899998.0
2005-01-05 11:57:00,0.70616,0.70635,0.70608,0.70635,136599999.0
2005-01-05 11:58:00,0.70645,0.70652,0.70635,0.70645,130900000.0
2005-01-05 11:59:00,0.70672,0.70677,0.7066,0.70666,202300001.0
2005-01-05 12:00:00,0.70663,0.70663,0.70643,0.70651,196899999.0
2005-01-05 12:01:00,0.7065,0.70651,0.70641,0.70641,229799999.0
2005-01-05 12:02:00,0.70643,0.70643,0.70624,0.70624,111800000.0
2005-01-05 12:03:00,0.70621,0.70621,0.70605,0.70607,138599999.0
2005-01-05 12:04:00,0.70614,0.70614,0.70594,0.7061,262000001.0
2005-01-05 12:05:00,0.70625,0.70634,0.7062,0.70625,168300003.0
2005-01-05 12:06:00,0.70633,0.70645,0.70628,0.70645,90300003.0
2005-01-05 12:07:00,0.70646,0.70646,0.70611,0.70611,200599997.0
2005-01-05 12:08:00,0.70618,0.70618,0.70603,0.70616,123699997.0
2005-01-05 12:09:00,0.70613,0.70621,0.70587,0.70587,200200003.0
2005-01-05 12:10:00,0.70589,0.70589,0.70554,0.70555,107300001.0
2005-01-05 12:11:00,0.70563,0.70563,0.70542,0.70557,142899999.0
2005-01-05 12:12:00,0.7056,0.70567,0.70549,0.70556,180800004.0
2005-01-05 12:13:00,0.70565,0.70565,0.70558,0.70559,92499999.0
2005-01-05 12:14:00,0.70556,0.7057,0.70548,0.70559,133099999.0
2005-01-05 12:15:00,0.70547,0.70554,0.70527,0.70527,230900003.0
2005-01-05 12:16:00,0.70543,0.70548,0.70529,0.70548,34300000.0
2005-01-05 12:17:00,0.7054,0.70549,0.70538,0.70549,179999999.0
2005-01-05 12:18:00,0.70547,0.70547,0.70525,0.70525,129600001.0
2005-01-05 12:19:00,0.7053,0.70536,0.70525,0.70536,165299997.0
2005-01-05 12:20:00,0.70536,0.70547,0.70534,0.70536,187999999.0
2005-01-05 12:21:00,0.70535,0.70539,0.70529,0.70529,138600002.0
2005-01-05 12:22:00,0.7053,0.70545,0.7053,0.70545,184799999.0
2005-01-05 12:23:00,0.70543,0.70548,0.7054,0.70548,138799997.0
2005-01-05 12:24:00,0.70551,0.70554,0.7055,0.70554,20800000.0
2005-01-05 12:25:00,0.70552,0.70552,0.70544,0.70544,148299999.0
2005-01-05 12:26:00,0.70547,0.70553,0.70547,0.7055,65400000.0
2005-01-05 12:27:00,0.70548,0.70557,0.70547,0.70552,177800002.0
2005-01-05 12:28:00,0.70553,0.70572,0.70552,0.70572,102299998.0
2005-01-05 12:29:00,0.70579,0.70587,0.70579,0.70585,153799998.0
2005-01-05 12:30:00,0.70578,0.70581,0.70556,0.70556,128000002.0
2005-01-05 12:31:00,0.70547,0.70549,0.70537,0.70537,109799996.0
2005-01-05 12:32:00,0.7053,0.7053,0.70522,0.70523,134599999.0
2005-01-05 12:33:00,0.70535,0.70539,0.70529,0.70529,111700000.0
2005-01-05 12:34:00,0.70538,0.70551,0.70529,0.70534,163899999.0
2005-01-05 12:35:00,0.70541,0.7056,0.70536,0.7056,215600001.0
2005-01-05 12:36:00,0.70569,0.70573,0.70558,0.70565,313199996.0
2005-01-05 12:37:00,0.70574,0.70574,0.70552,0.70565,110199997.0
2005-01-05 12:38:00,0.70567,0.70577,0.70555,0.70555,155800001.0
2005-01-05 12:39:00,0.70562,0.70572,0.70553,0.7056,210100002.0
2005-01-05 12:40:00,0.70564,0.70564,0.70557,0.70559,149699996.0
2005-01-05 12:41:00,0.70542,0.70557,0.7054,0.70555,185699998.0
2005-01-05 12:42:00,0.70557,0.70574,0.70555,0.70571,111500000.0
2005-01-05 12:43:00,0.70568,0.70568,0.70559,0.70568,97600003.0
2005-01-05 12:44:00,0.70567,0.70585,0.70565,0.70584,153799998.0
2005-01-05 12:45:00,0.70568,0.7059,0.70566,0.70588,104599999.0
2005-01-05 12:46:00,0.7059,0.70599,0.7059,0.70594,90899999.0
2005-01-05 12:47:00,0.70595,0.706,0.70581,0.706,152600002.0
2005-01-05 12:48:00,0.70603,0.70603,0.7059,0.70596,130299997.0
2005-01-05 12:49:00,0.70595,0.70603,0.70589,0.706,157299999.0
2005-01-05 12:50:00,0.70601,0.70601,0.70595,0.70595,244799998.0
2005-01-05 12:51:00,0.70595,0.70598,0.70578,0.70578,181000000.0
2005-01-05 12:52:00,0.70582,0.70596,0.70582,0.70595,249099998.0
2005-01-05 12:53:00,0.7061,0.7061,0.70589,0.70591,80399999.0
2005-01-05 12:54:00,0.706,0.7061,0.70597,0.70602,140699998.0
2005-01-05 12:55:00,0.70618,0.70623,0.70606,0.70606,178100002.0
2005-01-05 12:56:00,0.706,0.7062,0.70597,0.7062,128599998.0
2005-01-05 12:57:00,0.70639,0.70643,0.70593,0.70613,304200001.0
2005-01-05 12:58:00,0.70635,0.7064,0.70593,0.70593,134300002.0
2005-01-05 12:59:00,0.70598,0.70617,0.70598,0.70598,162100001.0
2005-01-05 13:00:00,0.70583,0.70593,0.7054,0.70545,123900001.0
2005-01-05 13:01:00,0.70571,0.70571,0.70547,0.70549,90100002.0
2005-01-05 13:02:00,0.70559,0.70569,0.70547,0.70547,292400003.0
2005-01-05 13:03:00,0.70548,0.7056,0.7054,0.70544,177400001.0
2005-01-05 13:04:00,0.70551,0.70557,0.70533,0.70543,156199999.0
2005-01-05 13:05:00,0.70535,0.70535,0.70522,0.70523,100600003.0
2005-01-05 13:06:00,0.70521,0.70525,0.70511,0.70511,194799995.0
2005-01-05 13:07:00,0.70503,0.70511,0.70494,0.70495,139200003.0
2005-01-05 13:08:00,0.70491,0.70491,0.70475,0.70479,43500001.0
2005-01-05 13:09:00,0.7049,0.70512,0.7049,0.70509,133900003.0
2005-01-05 13:10:00,0.70517,0.70522,0.705,0.70507,168000005.0
2005-01-05 13:11:00,0.70523,0.70523,0.70507,0.7051,151099996.0
2005-01-05 13:12:00,0.70506,0.70506,0.70491,0.70495,134700000.0
2005-01-05 13:13:00,0.70508,0.70514,0.70499,0.70507,99099999.0
2005-01-05 13:14:00,0.70519,0.70525,0.70507,0.70508,165399999.0
2005-01-05 13:15:00,0.7051,0.70522,0.70502,0.70522,119299997.0
2005-01-05 13:16:00,0.70513,0.70522,0.7051,0.70515,165800000.0
2005-01-05 13:17:00,0.70516,0.70517,0.70507,0.70511,165900002.0
2005-01-05 13:18:00,0.70521,0.70524,0.70513,0.70513,98099999.0
2005-01-05 13:19:00,0.70507,0.70516,0.705,0.70507,99899998.0
2005-01-05 13:20:00,0.70485,0.70505,0.7048,0.7048,117400002.0
2005-01-05 13:21:00,0.70478,0.70478,0.70471,0.70471,156499995.0
2005-01-05 13:22:00,0.70477,0.70482,0.7047,0.70478,181599998.0
2005-01-05 13:23:00,0.70483,0.70492,0.7048,0.7048,150799999.0
2005-01-05 13:24:00,0.70484,0.70498,0.70481,0.70497,167600004.0
2005-01-05 13:25:00,0.70501,0.70501,0.70486,0.70489,227699999.0
2005-01-05 13:26:00,0.70504,0.70504,0.70491,0.70498,216700005.0
2005-01-05 13:27:00,0.70487,0.70514,0.7048,0.70514,142399998.0
2005-01-05 13:28:00,0.70515,0.70521,0.70489,0.70495,187299996.0
2005-01-05 13:29:00,0.70498,0.70509,0.70496,0.70501,126899999.0
2005-01-05 13:30:00,0.705,0.70513,0.70496,0.70513,125099997.0
2005-01-05 13:31:00,0.7052,0.70522,0.70492,0.70503,159600000.0
2005-01-05 13:32:00,0.705,0.70507,0.70491,0.70504,125099999.0
2005-01-05 13:33:00,0.70509,0.70509,0.70492,0.70494,101999999.0
2005-01-05 13:34:00,0.70513,0.70519,0.70507,0.70519,191400001.0
2005-01-05 13:35:00,0.70505,0.70505,0.70485,0.70485,88600001.0
2005-01-05 13:36:00,0.70495,0.70497,0.70487,0.70493,108500002.0
2005-01-05 13:37:00,0.70493,0.70505,0.70485,0.70505,146800000.0
2005-01-05 13:38:00,0.705,0.705,0.70487,0.70493,130099997.0
2005-01-05 13:39:00,0.70502,0.70506,0.70497,0.70497,173499999.0
2005-01-05 13:40:00,0.70499,0.70499,0.70482,0.70486,75199999.0
2005-01-05 13:41:00,0.70498,0.70498,0.70489,0.70489,200300000.0
2005-01-05 13:42:00,0.70495,0.70498,0.70485,0.70494,201900001.0
2005-01-05 13:43:00,0.70486,0.70511,0.70486,0.70507,265600003.0
2005-01-05 13:44:00,0.70512,0.70516,0.70508,0.70508,118199998.0
2005-01-05 13:45:00,0.70506,0.70508,0.70499,0.70508,172699996.0
2005-01-05 13:46:00,0.70513,0.70517,0.705,0.705,133099999.0
2005-01-05 13:47:00,0.70511,0.70511,0.705,0.70509,284800006.0
2005-01-05 13:48:00,0.70516,0.70516,0.70489,0.70489,145900002.0
2005-01-05 13:49:00,0.70483,0.70504,0.7047,0.70503,204699999.0
2005-01-05 13:50:00,0.70502,0.70516,0.705,0.7051,220699998.0
2005-01-05 13:51:00,0.70517,0.70521,0.70491,0.70491,208900001.0
2005-01-05 13:52:00,0.70504,0.70507,0.70489,0.70489,143300001.0
2005-01-05 13:53:00,0.70509,0.70509,0.70486,0.70493,154500003.0
2005-01-05 13:54:00,0.70495,0.70501,0.70485,0.70495,149000002.0
2005-01-05 13:55:00,0.7049,0.70493,0.70476,0.70493,157500003.0
2005-01-05 13:56:00,0.70496,0.70497,0.70486,0.70497,103600000.0
2005-01-05 13:57:00,0.7049,0.7049,0.70484,0.70488,145900000.0
2005-01-05 13:58:00,0.70488,0.70488,0.7048,0.70487,146000000.0
2005-01-05 13:59:00,0.70486,0.70493,0.70482,0.70493,116200000.0
2005-01-05 14:00:00,0.70483,0.70492,0.70477,0.70492,191400001.0
2005-01-05 14:01:00,0.70488,0.70488,0.70471,0.70482,137100002.0
2005-01-05 14:02:00,0.70484,0.70491,0.70476,0.70491,126900001.0
2005-01-05 14:03:00,0.7049,0.7049,0.70474,0.70475,155399998.0
2005-01-05 14:04:00,0.70491,0.70493,0.70479,0.70487,173100002.0
2005-01-05 14:05:00,0.70482,0.70492,0.70481,0.70482,180700000.0
2005-01-05 14:06:00,0.70487,0.70509,0.70486,0.70498,280000001.0
2005-01-05 14:07:00,0.70503,0.7051,0.70492,0.70503,288600004.0
2005-01-05 14:08:00,0.70494,0.70513,0.70494,0.70512,77500000.0
2005-01-05 14:09:00,0.70501,0.70517,0.70495,0.70515,128500001.0
2005-01-05 14:10:00,0.70512,0.70518,0.70498,0.70501,150799997.0
2005-01-05 14:11:00,0.705,0.70507,0.70498,0.705,149199999.0
2005-01-05 14:12:00,0.70493,0.70513,0.70493,0.70509,129400003.0
2005-01-05 14:13:00,0.70511,0.70511,0.70487,0.70498,152599998.0
2005-01-05 14:14:00,0.70519,0.70519,0.70493,0.70497,116300000.0
2005-01-05 14:15:00,0.70496,0.70501,0.70488,0.70501,174800001.0
2005-01-05 14:16:00,0.70491,0.70502,0.70491,0.70496,102100001.0
2005-01-05 14:17:00,0.70492,0.70513,0.70492,0.70507,134999998.0
2005-01-05 14:18:00,0.70508,0.70509,0.70498,0.70506,170000000.0
2005-01-05 14:19:00,0.70503,0.70503,0.70484,0.70496,207399997.0
2005-01-05 14:20:00,0.705,0.705,0.70483,0.70498,172200000.0
2005-01-05 14:21:00,0.70495,0.70504,0.7049,0.70499,105300002.0
2005-01-05 14:22:00,0.70482,0.70518,0.70481,0.70518,151999998.0
2005-01-05 14:23:00,0.70517,0.7052,0.7049,0.70494,154799997.0
2005-01-05 14:24:00,0.70514,0.70514,0.70493,0.70495,122000000.0
2005-01-05 14:25:00,0.70513,0.70513,0.70476,0.70476,198600001.0
2005-01-05 14:26:00,0.70489,0.70492,0.70476,0.70492,238600002.0
2005-01-05 14:27:00,0.70497,0.70497,0.7048,0.7048,147599999.0
2005-01-05 14:28:00,0.70488,0.70493,0.70485,0.7049,124700000.0
2005-01-05 14:29:00,0.70496,0.70496,0.70486,0.70492,139800003.0
2005-01-05 14:30:00,0.7048,0.70492,0.70479,0.7049,150700002.0
2005-01-05 14:31:00,0.7048,0.70481,0.70471,0.70481,252799994.0
2005-01-05 14:32:00,0.70472,0.70472,0.70441,0.70448,172499995.0
2005-01-05 14:33:00,0.70434,0.70446,0.70434,0.70434,128299999.0
2005-01-05 14:34:00,0.7046,0.70465,0.7044,0.70459,254300001.0
2005-01-05 14:35:00,0.70463,0.70474,0.70455,0.70465,104900000.0
2005-01-05 14:36:00,0.70462,0.70462,0.70442,0.70458,54500001.0
2005-01-05 14:37:00,0.70456,0.70459,0.70436,0.70442,233900003.0
2005-01-05 14:38:00,0.70457,0.70475,0.70453,0.70473,230300001.0
2005-01-05 14:39:00,0.70481,0.705,0.70475,0.70494,205999996.0
2005-01-05 14:40:00,0.70511,0.70511,0.70474,0.70496,186200002.0
2005-01-05 14:41:00,0.70512,0.70513,0.70484,0.70484,106700000.0
2005-01-05 14:42:00,0.70481,0.70489,0.70471,0.70481,180700001.0
2005-01-05 14:43:00,0.70467,0.70467,0.70453,0.70453,46600001.0
2005-01-05 14:44:00,0.70462,0.70462,0.70444,0.70456,228500004.0
2005-01-05 14:45:00,0.70472,0.70474,0.70451,0.70461,158799998.0
2005-01-05 14:46:00,0.70479,0.70484,0.70472,0.70475,140399999.0
2005-01-05 14:47:00,0.70489,0.70489,0.70468,0.70471,250799997.0
2005-01-05 14:48:00,0.70483,0.70484,0.7047,0.70482,156300000.0
2005-01-05 14:49:00,0.70483,0.70488,0.70473,0.70483,146799999.0
2005-01-05 14:50:00,0.70486,0.70486,0.70451,0.70468,214699997.0
2005-01-05 14:51:00,0.70456,0.70476,0.70456,0.70472,140500003.0
2005-01-05 14:52:00,0.70469,0.70473,0.70458,0.70463,158800000.0
2005-01-05 14:53:00,0.70482,0.70484,0.70466,0.7047,182800001.0
2005-01-05 14:54:00,0.70487,0.7049,0.70471,0.70471,158199999.0
2005-01-05 14:55:00,0.70487,0.70494,0.70474,0.70494,123700002.0
2005-01-05 14:56:00,0.70491,0.70491,0.70465,0.70465,83199998.0
2005-01-05 14:57:00,0.7048,0.70484,0.70469,0.70479,174500002.0
2005-01-05 14:58:00,0.70453,0.70473,0.70451,0.70462,183699997.0
2005-01-05 14:59:00,0.70458,0.70461,0.70437,0.70444,112700000.0
2005-01-05 15:00:00,0.70457,0.70464,0.70457,0.7046,179200004.0
2005-01-05 15:01:00,0.70465,0.70471,0.70457,0.70469,177200000.0
2005-01-05 15:02:00,0.70456,0.70462,0.70442,0.70442,168099998.0
2005-01-05 15:03:00,0.70448,0.70454,0.70438,0.70438,108200002.0
2005-01-05 15:04:00,0.70456,0.7046,0.70439,0.70447,206500001.0
2005-01-05 15:05:00,0.70454,0.70485,0.70451,0.70485,143200001.0
2005-01-05 15:06:00,0.7049,0.7049,0.70469,0.70478,119199998.0
2005-01-05 15:07:00,0.70481,0.70481,0.70457,0.70457,226099997.0
2005-01-05 15:08:00,0.70466,0.70469,0.70457,0.7046,183000002.0
2005-01-05 15:09:00,0.70454,0.70473,0.70454,0.70467,115900000.0
2005-01-05 15:10:00,0.70464,0.70464,0.70455,0.70464,75800002.0
2005-01-05 15:11:00,0.70472,0.70472,0.7046,0.70462,95200000.0
2005-01-05 15:12:00,0.7047,0.7048,0.70462,0.70476,188200000.0
2005-01-05 15:13:00,0.70487,0.70492,0.70462,0.70462,125200002.0
2005-01-05 15:14:00,0.70471,0.70483,0.70465,0.70466,134600000.0
2005-01-05 15:15:00,0.70454,0.70468,0.7045,0.70466,74500001.0
2005-01-05 15:16:00,0.70468,0.70473,0.70451,0.70451,183700003.0
2005-01-05 15:17:00,0.70452,0.70462,0.70445,0.70457,242000003.0
2005-01-05 15:18:00,0.7046,0.7047,0.70451,0.70456,223599999.0
2005-01-05 15:19:00,0.70464,0.70469,0.70446,0.70446,216399997.0
2005-01-05 15:20:00,0.70455,0.70464,0.70446,0.70455,210799998.0
2005-01-05 15:21:00,0.70459,0.70462,0.7045,0.7045,62400000.0
2005-01-05 15:22:00,0.70456,0.70464,0.70452,0.70463,122900000.0
2005-01-05 15:23:00,0.70455,0.70464,0.70448,0.70458,70300000.0
2005-01-05 15:24:00,0.70458,0.70474,0.70458,0.70467,108200001.0
2005-01-05 15:25:00,0.70456,0.70461,0.70447,0.70458,147600003.0
2005-01-05 15:26:00,0.70456,0.70462,0.70447,0.70462,134300001.0
2005-01-05 15:27:00,0.70457,0.70461,0.70431,0.70432,152800001.0
2005-01-05 15:28:00,0.70435,0.70441,0.70435,0.70437,171400002.0
2005-01-05 15:29:00,0.70438,0.70445,0.70429,0.70441,175899998.0
2005-01-05 15:30:00,0.70433,0.7044,0.70421,0.70423,122399999.0
2005-01-05 15:31:00,0.70449,0.70461,0.70439,0.70457,198999996.0
2005-01-05 15:32:00,0.70464,0.70464,0.70446,0.70463,116400000.0
2005-01-05 15:33:00,0.70455,0.7047,0.70448,0.70468,145900003.0
2005-01-05 15:34:00,0.70473,0.70473,0.70455,0.70464,146200001.0
2005-01-05 15:35:00,0.70451,0.70467,0.70446,0.70466,179999998.0
2005-01-05 15:36:00,0.70447,0.70452,0.70432,0.70437,181200002.0
2005-01-05 15:37:00,0.70448,0.70452,0.70425,0.70425,110599999.0
2005-01-05 15:38:00,0.70425,0.70442,0.70425,0.70437,151299999.0
2005-01-05 15:39:00,0.70444,0.70453,0.70433,0.70433,207500003.0
2005-01-05 15:40:00,0.70435,0.7044,0.70429,0.70436,219800000.0
2005-01-05 15:41:00,0.70425,0.70439,0.70425,0.70435,173900002.0
2005-01-05 15:42:00,0.70418,0.70432,0.70408,0.70432,69300001.0
2005-01-05 15:43:00,0.70421,0.70431,0.70414,0.70426,131400001.0
2005-01-05 15:44:00,0.70424,0.70428,0.70416,0.70425,172100004.0
2005-01-05 15:45:00,0.70427,0.70427,0.7042,0.7042,65500002.0
2005-01-05 15:46:00,0.70417,0.7043,0.70414,0.7042,202100003.0
2005-01-05 15:47:00,0.70435,0.70435,0.70416,0.70428,165700001.0
2005-01-05 15:48:00,0.7042,0.7043,0.70416,0.70421,233700001.0
2005-01-05 15:49:00,0.70421,0.70437,0.70411,0.70432,146300003.0
2005-01-05 15:50:00,0.70428,0.7043,0.70407,0.70407,137099996.0
2005-01-05 15:51:00,0.7042,0.70424,0.70406,0.70409,130200000.0
2005-01-05 15:52:00,0.70402,0.70412,0.704,0.70404,154100002.0
2005-01-05 15:53:00,0.70404,0.7042,0.70404,0.7042,125900001.0
2005-01-05 15:54:00,0.70413,0.70413,0.70396,0.70404,182900004.0
2005-01-05 15:55:00,0.70402,0.70413,0.70399,0.70405,272500003.0
2005-01-05 15:56:00,0.70418,0.7042,0.70405,0.70408,215499999.0
2005-01-05 15:57:00,0.7042,0.7042,0.70407,0.7042,101700003.0
2005-01-05 15:58:00,0.7041,0.7041,0.704,0.704,4800000.0
2005-01-05 15:59:00,0.7041,0.70416,0.70397,0.70412,100500001.0
2005-01-05 16:00:00,0.70411,0.70412,0.704,0.70407,134699998.0
2005-01-05 16:01:00,0.70412,0.7042,0.7041,0.70411,242399998.0
2005-01-05 16:02:00,0.7042,0.70426,0.70416,0.70419,99000000.0
2005-01-05 16:03:00,0.70425,0.70431,0.70416,0.70416,204700000.0
2005-01-05 16:04:00,0.70418,0.70425,0.70412,0.70422,303599996.0
2005-01-05 16:05:00,0.7042,0.70434,0.7042,0.70429,179299997.0
2005-01-05 16:06:00,0.7043,0.70438,0.70419,0.7042,140600000.0
2005-01-05 16:07:00,0.70432,0.70439,0.70423,0.70429,158400000.0
2005-01-05 16:08:00,0.7043,0.7043,0.70405,0.70405,85300002.0
2005-01-05 16:09:00,0.70415,0.70415,0.70397,0.70405,91200000.0
2005-01-05 16:10:00,0.70398,0.70404,0.70388,0.70388,115100000.0
2005-01-05 16:11:00,0.70387,0.70397,0.70382,0.7039,175299998.0
2005-01-05 16:12:00,0.70389,0.70401,0.70389,0.70401,107300000.0
2005-01-05 16:13:00,0.70397,0.70398,0.7039,0.7039,106299998.0
2005-01-05 16:14:00,0.70397,0.70404,0.70387,0.70404,139399996.0
2005-01-05 16:15:00,0.70398,0.70409,0.70393,0.70405,230399998.0
2005-01-05 16:16:00,0.7039,0.7041,0.70387,0.7039,204700002.0
2005-01-05 16:17:00,0.70389,0.70406,0.70389,0.70403,189800004.0
2005-01-05 16:18:00,0.70393,0.70404,0.70387,0.70398,204300005.0
2005-01-05 16:19:00,0.70398,0.70405,0.70387,0.70397,215000001.0
2005-01-05 16:20:00,0.7039,0.70395,0.70381,0.70389,209999997.0
2005-01-05 16:21:00,0.70385,0.70406,0.70383,0.70398,218200002.0
2005-01-05 16:22:00,0.70405,0.70411,0.70385,0.70396,244399998.0
2005-01-05 16:23:00,0.70401,0.70401,0.70381,0.70385,151199998.0
2005-01-05 16:24:00,0.70394,0.70395,0.7038,0.7039,183800000.0
2005-01-05 16:25:00,0.70395,0.70395,0.70372,0.70386,162100001.0
2005-01-05 16:26:00,0.70403,0.70403,0.70386,0.70395,277099999.0
2005-01-05 16:27:00,0.70396,0.70396,0.70379,0.70386,178500000.0
2005-01-05 16:28:00,0.70383,0.70383,0.70369,0.70377,147399999.0
2005-01-05 16:29:00,0.70384,0.7039,0.7037,0.70376,303999998.0
2005-01-05 16:30:00,0.70375,0.70382,0.70373,0.70382,146400003.0
2005-01-05 16:31:00,0.70377,0.70384,0.70368,0.70373,225400002.0
2005-01-05 16:32:00,0.70367,0.70376,0.70364,0.70375,129900002.0
2005-01-05 16:33:00,0.70365,0.70368,0.70359,0.70364,154499998.0
2005-01-05 16:34:00,0.70377,0.70384,0.7037,0.70375,166600002.0
2005-01-05 16:35:00,0.7039,0.70395,0.7038,0.70391,135700001.0
2005-01-05 16:36:00,0.70391,0.70391,0.70363,0.70363,60399998.0
2005-01-05 16:37:00,0.7036,0.70369,0.70356,0.7036,246000002.0
2005-01-05 16:38:00,0.70368,0.70373,0.70358,0.70373,21200000.0
2005-01-05 16:39:00,0.70364,0.70376,0.70361,0.70372,182399999.0
2005-01-05 16:40:00,0.70363,0.70363,0.70347,0.70347,33900000.0
2005-01-05 16:41:00,0.70347,0.70353,0.70342,0.70353,182899999.0
2005-01-05 16:42:00,0.70353,0.70353,0.70326,0.70341,75600001.0
2005-01-05 16:43:00,0.70333,0.7035,0.70333,0.70345,173399998.0
2005-01-05 16:44:00,0.70346,0.70349,0.70341,0.70341,206800002.0
2005-01-05 16:45:00,0.70344,0.70347,0.70337,0.70346,139500003.0
2005-01-05 16:46:00,0.70349,0.70349,0.70326,0.70342,220200001.0
2005-01-05 16:47:00,0.70336,0.70339,0.70309,0.70318,116800000.0
2005-01-05 16:48:00,0.70309,0.70311,0.70281,0.70281,84699999.0
2005-01-05 16:49:00,0.70292,0.70302,0.7028,0.70301,142600003.0
2005-01-05 16:50:00,0.70301,0.70301,0.70281,0.70281,135000000.0
2005-01-05 16:51:00,0.70302,0.70303,0.70287,0.70287,73900001.0
2005-01-05 16:52:00,0.703,0.70305,0.7029,0.70303,89800003.0
2005-01-05 16:53:00,0.70303,0.70303,0.70283,0.7029,128599998.0
2005-01-05 16:54:00,0.70296,0.70296,0.70273,0.70273,32400000.0
2005-01-05 16:55:00,0.70289,0.70301,0.70289,0.70295,152800003.0
2005-01-05 16:56:00,0.70282,0.70296,0.7028,0.70285,120700001.0
2005-01-05 16:57:00,0.70296,0.70296,0.70275,0.70292,149499998.0
2005-01-05 16:58:00,0.70285,0.70293,0.70273,0.70282,118499998.0
2005-01-05 16:59:00,0.70283,0.7029,0.70272,0.70279,63100000.0
2005-01-05 17:00:00,0.70288,0.70289,0.70264,0.70277,132600003.0
2005-01-05 17:01:00,0.70282,0.703,0.70276,0.70295,220799995.0
2005-01-05 17:02:00,0.70309,0.70312,0.70286,0.7029,200199998.0
2005-01-05 17:03:00,0.70276,0.703,0.70271,0.70289,150700000.0
2005-01-05 17:04:00,0.70279,0.70305,0.70279,0.70297,120699998.0
2005-01-05 17:05:00,0.70286,0.70286,0.70258,0.70258,109699999.0
2005-01-05 17:06:00,0.70268,0.70269,0.70253,0.70253,115700002.0
2005-01-05 17:07:00,0.70247,0.70268,0.70247,0.70265,250800001.0
2005-01-05 17:08:00,0.70268,0.70278,0.70264,0.70278,92399999.0
2005-01-05 17:09:00,0.70279,0.70283,0.70279,0.70283,185499999.0
2005-01-05 17:10:00,0.70298,0.70299,0.70282,0.7029,59700000.0
2005-01-05 17:11:00,0.70298,0.70298,0.70285,0.70288,65500001.0
2005-01-05 17:12:00,0.70302,0.70307,0.70299,0.70303,127899998.0
2005-01-05 17:13:00,0.70315,0.70323,0.7031,0.70318,177099997.0
2005-01-05 17:14:00,0.70315,0.70319,0.70305,0.70305,166700000.0
2005-01-05 17:15:00,0.70318,0.70318,0.70303,0.70303,118200000.0
2005-01-05 17:16:00,0.70318,0.70318,0.70294,0.70294,186399998.0
2005-01-05 17:17:00,0.70299,0.70308,0.70284,0.70308,157699999.0
2005-01-05 17:18:00,0.70309,0.70312,0.7029,0.7029,160600000.0
2005-01-05 17:19:00,0.70314,0.70315,0.70298,0.70304,215900003.0
2005-01-05 17:20:00,0.70328,0.70328,0.70299,0.70307,107700002.0
2005-01-05 17:21:00,0.70312,0.70318,0.703,0.70308,191000001.0
2005-01-05 17:22:00,0.70311,0.70317,0.70288,0.70288,151600002.0
2005-01-05 17:23:00,0.70303,0.70307,0.70283,0.70283,118999999.0
2005-01-05 17:24:00,0.70297,0.70297,0.7027,0.70273,167900000.0
2005-01-05 17:25:00,0.7028,0.70281,0.70261,0.70261,236200000.0
2005-01-05 17:26:00,0.70269,0.70288,0.70264,0.70279,425900005.0
2005-01-05 17:27:00,0.70281,0.70298,0.70276,0.70276,154899997.0
2005-01-05 17:28:00,0.70274,0.70275,0.70265,0.70267,150199999.0
2005-01-05 17:29:00,0.70271,0.70278,0.70261,0.70278,102899999.0
2005-01-05 17:30:00,0.70281,0.70281,0.70261,0.70268,175199995.0
2005-01-05 17:31:00,0.70267,0.70277,0.70257,0.70265,197400003.0
2005-01-05 17:32:00,0.70262,0.70273,0.70257,0.70257,201800000.0
2005-01-05 17:33:00,0.70254,0.70265,0.70244,0.70247,126600001.0
2005-01-05 17:34:00,0.70243,0.70245,0.70233,0.70245,59100001.0
2005-01-05 17:35:00,0.70251,0.70252,0.70239,0.70244,219700002.0
2005-01-05 17:36:00,0.70248,0.70252,0.70236,0.70244,174700000.0
2005-01-05 17:37:00,0.70246,0.70246,0.70234,0.70234,113800001.0
2005-01-05 17:38:00,0.7025,0.7026,0.70244,0.7025,217199995.0
2005-01-05 17:39:00,0.70266,0.70266,0.70246,0.70255,170800000.0
2005-01-05 17:40:00,0.70269,0.70271,0.70253,0.70254,88999998.0
2005-01-05 17:41:00,0.70263,0.70263,0.70241,0.70253,109500002.0
2005-01-05 17:42:00,0.70243,0.70243,0.70224,0.70224,128600000.0
2005-01-05 17:43:00,0.70234,0.70243,0.70231,0.70242,126399998.0
2005-01-05 17:44:00,0.70243,0.70244,0.70225,0.70235,160300002.0
2005-01-05 17:45:00,0.70247,0.70247,0.70231,0.70246,135500003.0
2005-01-05 17:46:00,0.70231,0.70244,0.70231,0.70238,174200001.0
2005-01-05 17:47:00,0.7024,0.70255,0.70238,0.70255,158099995.0
2005-01-05 17:48:00,0.70261,0.70261,0.7024,0.7025,68800000.0
2005-01-05 17:49:00,0.70247,0.70278,0.70244,0.70275,201100002.0
2005-01-05 17:50:00,0.70271,0.70281,0.7026,0.70281,227299997.0
2005-01-05 17:51:00,0.7028,0.70293,0.70278,0.70285,143900003.0
2005-01-05 17:52:00,0.7028,0.70291,0.70278,0.70278,114000000.0
2005-01-05 17:53:00,0.70296,0.70296,0.70276,0.70287,212700000.0
2005-01-05 17:54:00,0.70304,0.70309,0.70283,0.70309,286800000.0
2005-01-05 17:55:00,0.70301,0.70313,0.70297,0.70309,379499999.0
2005-01-05 17:56:00,0.70312,0.70312,0.70293,0.70311,163000000.0
2005-01-05 17:57:00,0.70301,0.70311,0.70289,0.70306,138899999.0
2005-01-05 17:58:00,0.70311,0.70311,0.70295,0.70305,209500003.0
2005-01-05 17:59:00,0.70299,0.70303,0.70291,0.70292,201100003.0
2005-01-05 18:00:00,0.70292,0.70327,0.70291,0.70312,234799999.0
2005-01-05 18:01:00,0.70316,0.70354,0.70309,0.70327,1182999999.0
2005-01-05 18:02:00,0.70335,0.70355,0.70325,0.70341,1468699997.0
2005-01-05 18:03:00,0.70349,0.70357,0.70338,0.70354,1360200002.0
2005-01-05 18:04:00,0.70338,0.70375,0.70335,0.70358,893900006.0
2005-01-05 18:05:00,0.70363,0.70381,0.70348,0.70363,1072099999.0
2005-01-05 18:06:00,0.70352,0.70365,0.70343,0.70358,2019999993.0
2005-01-05 18:07:00,0.70362,0.70395,0.70354,0.70381,2012599998.0
2005-01-05 18:08:00,0.7039,0.7039,0.7038,0.7038,846699999.0
2005-01-05 18:09:00,0.70363,0.70383,0.70357,0.70374,846699999.0
2005-01-05 18:10:00,0.70385,0.70412,0.70373,0.70406,1229800001.0
2005-01-05 18:11:00,0.70401,0.70413,0.70385,0.70413,1152099994.0
2005-01-05 18:12:00,0.70405,0.70405,0.70381,0.70398,950400002.0
2005-01-05 18:13:00,0.70392,0.70404,0.70386,0.70404,822099998.0
2005-01-05 18:14:00,0.70408,0.70408,0.70394,0.70394,1667799997.0
2005-01-05 18:15:00,0.70404,0.70404,0.70383,0.70387,2019999994.0
2005-01-05 18:16:00,0.70395,0.70396,0.70375,0.70375,1285800007.0
2005-01-05 18:17:00,0.70389,0.70396,0.70378,0.70378,646200002.0
2005-01-05 18:18:00,0.70395,0.70395,0.70377,0.70388,692100007.0
2005-01-05 18:19:00,0.7039,0.70394,0.70379,0.70379,627700001.0
2005-01-05 18:20:00,0.70395,0.70405,0.70386,0.70388,623900003.0
2005-01-05 18:21:00,0.70398,0.70429,0.7039,0.7042,1024699996.0
2005-01-05 18:22:00,0.70429,0.70433,0.7038,0.70414,1027500006.0
2005-01-05 18:23:00,0.704,0.70411,0.70383,0.70411,1201700006.0
2005-01-05 18:24:00,0.70391,0.70409,0.70377,0.70392,1114099998.0
2005-01-05 18:25:00,0.70397,0.70398,0.70381,0.70382,952499998.0
2005-01-05 18:26:00,0.70396,0.70396,0.70367,0.70385,1103200011.0
2005-01-05 18:27:00,0.7037,0.70381,0.70363,0.70378,538500005.0
2005-01-05 18:28:00,0.70376,0.70376,0.70366,0.70367,580000003.0
2005-01-05 18:29:00,0.70365,0.70375,0.70357,0.70372,910500007.0
2005-01-05 18:30:00,0.70367,0.70367,0.70352,0.70355,797899996.0
2005-01-05 18:31:00,0.70367,0.70367,0.70348,0.70358,679200001.0
2005-01-05 18:32:00,0.70368,0.70375,0.70353,0.70367,549500006.0
2005-01-05 18:33:00,0.70369,0.70374,0.70359,0.70369,940300000.0
2005-01-05 18:34:00,0.7037,0.70373,0.70352,0.70352,875900000.0
2005-01-05 18:35:00,0.70358,0.70358,0.70335,0.70335,420800000.0
2005-01-05 18:36:00,0.70351,0.70355,0.70346,0.70355,188799999.0
2005-01-05 18:37:00,0.70337,0.70345,0.70328,0.70343,496000000.0
2005-01-05 18:38:00,0.70334,0.70346,0.70326,0.70326,325100002.0
2005-01-05 18:39:00,0.70337,0.70337,0.70323,0.70323,429999996.0
2005-01-05 18:40:00,0.7034,0.70347,0.70329,0.70346,285299997.0
2005-01-05 18:41:00,0.70348,0.70358,0.70342,0.70347,684900002.0
2005-01-05 18:42:00,0.70341,0.70362,0.70341,0.70345,428100002.0
2005-01-05 18:43:00,0.70351,0.70364,0.70348,0.70352,383199995.0
2005-01-05 18:44:00,0.7037,0.70377,0.70358,0.7037,817600009.0
2005-01-05 18:45:00,0.70368,0.70377,0.70354,0.70354,296999997.0
2005-01-05 18:46:00,0.7037,0.7038,0.70364,0.7038,226900000.0
2005-01-05 18:47:00,0.70375,0.70389,0.70367,0.70389,288599998.0
2005-01-05 18:48:00,0.70379,0.70396,0.70379,0.70379,443800005.0
2005-01-05 18:49:00,0.70377,0.70401,0.70377,0.70379,183700003.0
2005-01-05 18:50:00,0.70396,0.70399,0.70387,0.70393,228099998.0
2005-01-05 18:51:00,0.70409,0.70417,0.70389,0.70407,375900000.0
2005-01-05 18:52:00,0.70402,0.7042,0.70396,0.70417,378899997.0
2005-01-05 18:53:00,0.70425,0.70432,0.70409,0.70417,866000003.0
2005-01-05 18:54:00,0.70418,0.70422,0.70409,0.70409,396599998.0
2005-01-05 18:55:00,0.70407,0.70414,0.70399,0.70414,508100003.0
2005-01-05 18:56:00,0.70415,0.70415,0.70387,0.70387,312399997.0
2005-01-05 18:57:00,0.70393,0.70393,0.70378,0.70383,333699997.0
2005-01-05 18:58:00,0.70382,0.70398,0.70375,0.70375,995300005.0
2005-01-05 18:59:00,0.70385,0.70398,0.7038,0.70383,733399993.0
2005-01-05 19:00:00,0.70388,0.70394,0.70375,0.70394,493900004.0
2005-01-05 19:01:00,0.70393,0.70393,0.70386,0.70386,131899997.0
2005-01-05 19:02:00,0.70395,0.70395,0.7039,0.70395,325000004.0
2005-01-05 19:03:00,0.70395,0.70405,0.70395,0.704,444600005.0
2005-01-05 19:04:00,0.704,0.70406,0.70398,0.704,302399998.0
2005-01-05 19:05:00,0.70397,0.7041,0.70397,0.7041,566399999.0
2005-01-05 19:06:00,0.704,0.70408,0.704,0.70402,650400001.0
2005-01-05 19:07:00,0.70404,0.70406,0.70398,0.70398,447699994.0
2005-01-05 19:08:00,0.70399,0.70399,0.70365,0.70386,891199997.0
2005-01-05 19:09:00,0.70394,0.70404,0.70393,0.70393,582500004.0
2005-01-05 19:10:00,0.70398,0.70398,0.70381,0.7039,511800002.0
2005-01-05 19:11:00,0.70397,0.704,0.70382,0.70391,179400000.0
2005-01-05 19:12:00,0.70394,0.70398,0.70385,0.70385,164700001.0
2005-01-05 19:13:00,0.70389,0.70395,0.70385,0.70389,353699998.0
2005-01-05 19:14:00,0.70394,0.704,0.70389,0.70393,346799998.0
2005-01-05 19:15:00,0.70393,0.70398,0.70386,0.70392,536899991.0
2005-01-05 19:16:00,0.70395,0.70397,0.70392,0.70392,171900000.0
2005-01-05 19:17:00,0.70398,0.70398,0.70391,0.70395,382400002.0
2005-01-05 19:18:00,0.70393,0.70397,0.70389,0.70397,247400005.0
2005-01-05 19:19:00,0.70394,0.70396,0.70389,0.7039,516800001.0
2005-01-05 19:20:00,0.70374,0.70391,0.70374,0.70382,465000001.0
2005-01-05 19:21:00,0.70385,0.70385,0.70375,0.70381,452999995.0
2005-01-05 19:22:00,0.70384,0.7039,0.70377,0.70377,310399997.0
2005-01-05 19:23:00,0.70383,0.70396,0.70379,0.70396,355900003.0
2005-01-05 19:24:00,0.704,0.70402,0.70391,0.70391,188099999.0
2005-01-05 19:25:00,0.7041,0.7041,0.70404,0.7041,215299996.0
2005-01-05 19:26:00,0.7041,0.70411,0.70391,0.704,513099998.0
2005-01-05 19:27:00,0.70397,0.704,0.70395,0.704,756200003.0
2005-01-05 19:28:00,0.704,0.70416,0.70391,0.70416,260900000.0
2005-01-05 19:29:00,0.70415,0.70415,0.70395,0.7041,595099996.0
2005-01-05 19:30:00,0.70411,0.70411,0.704,0.70404,633900008.0
2005-01-05 19:31:00,0.70407,0.70413,0.70395,0.70395,645299997.0
2005-01-05 19:32:00,0.70405,0.70425,0.70396,0.70407,303900004.0
2005-01-05 19:33:00,0.704,0.70418,0.70397,0.70417,292399999.0
2005-01-05 19:34:00,0.704,0.70419,0.704,0.70407,460000000.0
2005-01-05 19:35:00,0.70403,0.70423,0.70403,0.70423,540500005.0
2005-01-05 19:36:00,0.70426,0.70426,0.70401,0.70407,540000004.0
2005-01-05 19:37:00,0.70408,0.70423,0.70407,0.70407,307600003.0
2005-01-05 19:38:00,0.70421,0.70423,0.70404,0.70422,285799996.0
2005-01-05 19:39:00,0.70416,0.70422,0.70404,0.70422,743499996.0
2005-01-05 19:40:00,0.70423,0.70441,0.70414,0.70429,645599998.0
2005-01-05 19:41:00,0.70439,0.70446,0.70426,0.70436,674999998.0
2005-01-05 19:42:00,0.70447,0.70449,0.70437,0.70437,185200000.0
2005-01-05 19:43:00,0.7045,0.70455,0.70441,0.70446,106200000.0
2005-01-05 19:44:00,0.70448,0.70448,0.70431,0.70432,423300000.0
2005-01-05 19:45:00,0.70438,0.70438,0.70419,0.70419,345100002.0
2005-01-05 19:46:00,0.70425,0.70434,0.70423,0.70423,102500000.0
2005-01-05 19:47:00,0.70427,0.70442,0.70427,0.70442,132400000.0
2005-01-05 19:48:00,0.70426,0.7044,0.70426,0.7044,131100002.0
2005-01-05 19:49:00,0.70434,0.70436,0.70422,0.70436,160099999.0
2005-01-05 19:50:00,0.70438,0.70438,0.70423,0.70426,292200000.0
2005-01-05 19:51:00,0.70427,0.70436,0.70416,0.70417,297900002.0
2005-01-05 19:52:00,0.70426,0.70433,0.70419,0.70433,383700001.0
2005-01-05 19:53:00,0.70424,0.70433,0.70423,0.70433,102400000.0
2005-01-05 19:54:00,0.70433,0.70441,0.70425,0.70441,65100002.0
2005-01-05 19:55:00,0.7045,0.7045,0.70447,0.70447,59700000.0
2005-01-05 19:56:00,0.70446,0.7045,0.70446,0.7045,158400002.0
2005-01-05 19:57:00,0.70447,0.70447,0.70435,0.70438,513499997.0
2005-01-05 19:58:00,0.70438,0.70444,0.70436,0.70437,218699997.0
2005-01-05 19:59:00,0.70438,0.70444,0.70438,0.70442,421200001.0
2005-01-05 20:00:00,0.70446,0.70446,0.70437,0.70445,165099998.0
2005-01-05 20:01:00,0.70447,0.70448,0.70445,0.70447,194999997.0
2005-01-05 20:02:00,0.70449,0.70452,0.70441,0.70441,189000006.0
2005-01-05 20:03:00,0.70454,0.70454,0.70445,0.70447,285200001.0
2005-01-05 20:04:00,0.70447,0.70452,0.70442,0.70442,178899999.0
2005-01-05 20:05:00,0.70443,0.70443,0.70418,0.70431,128399999.0
2005-01-05 20:06:00,0.70424,0.70435,0.70421,0.70425,127399998.0
2005-01-05 20:07:00,0.70435,0.70435,0.70425,0.70434,195700003.0
2005-01-05 20:08:00,0.7044,0.70443,0.70437,0.7044,640400004.0
2005-01-05 20:09:00,0.70436,0.70436,0.70427,0.70434,310699994.0
2005-01-05 20:10:00,0.70427,0.70429,0.70416,0.70429,173399998.0
2005-01-05 20:11:00,0.7043,0.70433,0.70417,0.70433,189800000.0
2005-01-05 20:12:00,0.70432,0.70432,0.70408,0.70427,861800007.0
2005-01-05 20:13:00,0.70416,0.70426,0.70412,0.70412,383399990.0
2005-01-05 20:14:00,0.7043,0.7043,0.7041,0.7041,209399998.0
2005-01-05 20:15:00,0.70428,0.70428,0.7041,0.70424,606199996.0
2005-01-05 20:16:00,0.70413,0.70426,0.70408,0.70426,408600001.0
2005-01-05 20:17:00,0.70422,0.70424,0.70417,0.70424,111900002.0
2005-01-05 20:18:00,0.70427,0.70429,0.70414,0.70429,384899997.0
2005-01-05 20:19:00,0.70427,0.70427,0.70412,0.70427,625200007.0
2005-01-05 20:20:00,0.70432,0.70432,0.70424,0.7043,467800001.0
2005-01-05 20:21:00,0.70432,0.70438,0.70423,0.70434,158700004.0
2005-01-05 20:22:00,0.70438,0.7044,0.70433,0.70436,125400002.0
2005-01-05 20:23:00,0.7042,0.70436,0.7042,0.70432,630200000.0
2005-01-05 20:24:00,0.70425,0.70429,0.70422,0.70425,243300001.0
2005-01-05 20:25:00,0.70425,0.7043,0.70409,0.7043,700699993.0
2005-01-05 20:26:00,0.7043,0.7043,0.70414,0.70425,952199999.0
2005-01-05 20:27:00,0.7043,0.70438,0.7042,0.70435,406500002.0
2005-01-05 20:28:00,0.70436,0.70436,0.7042,0.70433,482100002.0
2005-01-05 20:29:00,0.70434,0.70439,0.7043,0.70432,610499997.0
2005-01-05 20:30:00,0.70434,0.70446,0.70421,0.70435,2020700013.0
2005-01-05 20:31:00,0.70439,0.7044,0.70418,0.70429,799599994.0
2005-01-05 20:32:00,0.70443,0.70447,0.7044,0.70445,1446400003.0
2005-01-05 20:33:00,0.70442,0.70442,0.70422,0.70434,366700000.0
2005-01-05 20:34:00,0.70418,0.70435,0.70415,0.7043,374899994.0
2005-01-05 20:35:00,0.70422,0.70435,0.70415,0.70428,326500002.0
2005-01-05 20:36:00,0.7043,0.70433,0.70415,0.70429,209000000.0
2005-01-05 20:37:00,0.70424,0.70429,0.70411,0.70425,942100007.0
2005-01-05 20:38:00,0.70425,0.70437,0.70425,0.70429,636500013.0
2005-01-05 20:39:00,0.70427,0.70432,0.70425,0.7043,372099997.0
2005-01-05 20:40:00,0.70434,0.70434,0.70418,0.7043,597900000.0
2005-01-05 20:41:00,0.70434,0.70438,0.70415,0.70429,312200005.0
2005-01-05 20:42:00,0.7043,0.70435,0.70423,0.7043,124299996.0
2005-01-05 20:43:00,0.70433,0.70435,0.70427,0.70429,492399994.0
2005-01-05 20:44:00,0.70428,0.70432,0.70416,0.70425,882299994.0
2005-01-05 20:45:00,0.7043,0.7043,0.70418,0.70418,367899996.0
2005-01-05 20:46:00,0.70425,0.70432,0.70418,0.70431,118099999.0
2005-01-05 20:47:00,0.70424,0.7043,0.70417,0.70418,574900002.0
2005-01-05 20:48:00,0.7042,0.70425,0.70416,0.7042,883600001.0
2005-01-05 20:49:00,0.7042,0.70427,0.70415,0.70425,243300004.0
2005-01-05 20:50:00,0.70423,0.70423,0.70415,0.70418,1381099996.0
2005-01-05 20:51:00,0.70414,0.70414,0.70404,0.70405,517999996.0
2005-01-05 20:52:00,0.70427,0.70437,0.70405,0.7043,790399995.0
2005-01-05 20:53:00,0.70431,0.70438,0.70425,0.70432,868199996.0
2005-01-05 20:54:00,0.70429,0.70441,0.70429,0.70435,691399999.0
2005-01-05 20:55:00,0.70428,0.7044,0.70428,0.70437,556900000.0
2005-01-05 20:56:00,0.70428,0.70439,0.70418,0.7042,1021599993.0
2005-01-05 20:57:00,0.70412,0.70431,0.70412,0.70427,1180600009.0
2005-01-05 20:58:00,0.70423,0.70436,0.70413,0.70432,502299999.0
2005-01-05 20:59:00,0.70425,0.7043,0.70417,0.70428,1850900008.0
2005-01-05 21:00:00,0.70426,0.70442,0.70426,0.7044,1705600006.0
2005-01-05 21:01:00,0.70442,0.70442,0.70424,0.70438,1195600011.0
2005-01-05 21:02:00,0.70437,0.70438,0.70423,0.70435,480599998.0
2005-01-05 21:03:00,0.70436,0.70436,0.70415,0.70435,686399989.0
2005-01-05 21:04:00,0.70434,0.70434,0.70423,0.7043,255900001.0
2005-01-05 21:05:00,0.7043,0.7044,0.70425,0.70438,541300001.0
2005-01-05 21:06:00,0.70439,0.70442,0.70436,0.70436,710299993.0
2005-01-05 21:07:00,0.70428,0.70428,0.70412,0.70414,205699998.0
2005-01-05 21:08:00,0.70414,0.70414,0.704,0.70407,162199998.0
2005-01-05 21:09:00,0.70412,0.70431,0.70412,0.70417,505999995.0
2005-01-05 21:10:00,0.70424,0.70433,0.70419,0.70433,181000003.0
2005-01-05 21:11:00,0.70431,0.70432,0.70421,0.70425,173200001.0
2005-01-05 21:12:00,0.70424,0.70428,0.70418,0.70424,222800005.0
2005-01-05 21:13:00,0.7043,0.7043,0.70418,0.70418,473900001.0
2005-01-05 21:14:00,0.7042,0.7043,0.70416,0.7043,530199995.0
2005-01-05 21:15:00,0.70427,0.70431,0.70396,0.70419,376199998.0
2005-01-05 21:16:00,0.7042,0.7042,0.70395,0.70417,446100001.0
2005-01-05 21:17:00,0.70418,0.70423,0.70417,0.70423,250400000.0
2005-01-05 21:18:00,0.70425,0.70433,0.70422,0.70433,129299999.0
2005-01-05 21:19:00,0.70433,0.70437,0.70414,0.70433,524799994.0
2005-01-05 21:20:00,0.70442,0.70446,0.70437,0.70444,937899995.0
2005-01-05 21:21:00,0.70443,0.70443,0.70435,0.70435,377500000.0
2005-01-05 21:22:00,0.70445,0.70445,0.70441,0.70443,690200008.0
2005-01-05 21:23:00,0.70426,0.70432,0.70422,0.70429,97400002.0
2005-01-05 21:24:00,0.7042,0.70424,0.70397,0.70403,231400002.0
2005-01-05 21:25:00,0.70396,0.70407,0.70386,0.70402,320100002.0
2005-01-05 21:26:00,0.70407,0.70407,0.70391,0.70399,187300001.0
2005-01-05 21:27:00,0.70389,0.70392,0.70383,0.70388,227999997.0
2005-01-05 21:28:00,0.70395,0.70398,0.70381,0.70382,178000003.0
2005-01-05 21:29:00,0.70384,0.70385,0.70376,0.70381,294199997.0
2005-01-05 21:30:00,0.70388,0.70395,0.70379,0.70379,80600000.0
2005-01-05 21:31:00,0.70379,0.70388,0.70376,0.70376,205400001.0
2005-01-05 21:32:00,0.70388,0.70395,0.70388,0.7039,700099996.0
2005-01-05 21:33:00,0.70395,0.70398,0.70392,0.70392,588899993.0
2005-01-05 21:34:00,0.70391,0.70394,0.70388,0.70392,649900007.0
2005-01-05 21:35:00,0.70395,0.70395,0.7039,0.70393,322299991.0
2005-01-05 21:36:00,0.70388,0.70394,0.70381,0.70392,152499997.0
2005-01-05 21:37:00,0.70396,0.70396,0.70384,0.70385,274199998.0
2005-01-05 21:38:00,0.70388,0.70388,0.70382,0.70386,202899998.0
2005-01-05 21:39:00,0.70382,0.70384,0.7038,0.70383,162299997.0
2005-01-05 21:40:00,0.70374,0.7038,0.70372,0.70372,125699998.0
2005-01-05 21:41:00,0.70376,0.70383,0.70366,0.70379,216200001.0
2005-01-05 21:42:00,0.70378,0.70378,0.70351,0.70359,286899998.0
2005-01-05 21:43:00,0.70359,0.70378,0.70349,0.70369,354100001.0
2005-01-05 21:44:00,0.70372,0.70376,0.70362,0.70362,490999995.0
2005-01-05 21:45:00,0.70367,0.7037,0.70362,0.7037,72700001.0
2005-01-05 21:46:00,0.70365,0.70371,0.70357,0.70357,435799996.0
2005-01-05 21:47:00,0.7037,0.70372,0.7037,0.7037,248899998.0
2005-01-05 21:48:00,0.70369,0.70372,0.70365,0.70369,243900002.0
2005-01-05 21:49:00,0.70371,0.70377,0.70363,0.70373,297899999.0
2005-01-05 21:50:00,0.70371,0.70373,0.70363,0.70373,101200002.0
2005-01-05 21:51:00,0.70369,0.70376,0.70362,0.70371,211900003.0
2005-01-05 21:52:00,0.70377,0.70383,0.70368,0.70368,173500000.0
2005-01-05 21:53:00,0.70381,0.70381,0.70362,0.70373,268099999.0
2005-01-05 21:54:00,0.70365,0.70381,0.70362,0.70375,438299999.0
2005-01-05 21:55:00,0.70377,0.70383,0.70371,0.70375,188200003.0
2005-01-05 21:56:00,0.70381,0.70388,0.70373,0.70375,196299999.0
2005-01-05 21:57:00,0.70384,0.70384,0.7036,0.70372,358699996.0
2005-01-05 21:58:00,0.70374,0.70374,0.70362,0.70362,64399999.0
2005-01-05 21:59:00,0.70365,0.70372,0.70359,0.70359,495199997.0
2005-01-05 22:00:00,0.70368,0.70368,0.7035,0.70357,125699997.0
2005-01-05 22:01:00,0.7036,0.70362,0.70355,0.7036,315100000.0
2005-01-05 22:02:00,0.7036,0.70362,0.70355,0.70355,508299999.0
2005-01-05 22:03:00,0.70355,0.70355,0.70337,0.70343,525900002.0
2005-01-05 22:04:00,0.70345,0.70359,0.70337,0.70359,211300000.0
2005-01-05 22:05:00,0.70357,0.70357,0.70347,0.70352,215200002.0
2005-01-05 22:06:00,0.70365,0.70365,0.70362,0.70362,134899996.0
2005-01-05 22:07:00,0.7036,0.70363,0.7036,0.70362,114900000.0
2005-01-05 22:08:00,0.70358,0.7036,0.70355,0.70355,266199994.0
2005-01-05 22:09:00,0.70354,0.70355,0.70337,0.70355,113000002.0
2005-01-05 22:10:00,0.70353,0.70365,0.70347,0.70362,212299999.0
2005-01-05 22:11:00,0.70364,0.70364,0.70357,0.70357,76300000.0
2005-01-05 22:12:00,0.70359,0.70363,0.70358,0.70362,430399998.0
2005-01-05 22:13:00,0.7036,0.7036,0.70354,0.7036,124599998.0
2005-01-05 22:14:00,0.70362,0.70365,0.70362,0.70365,98299996.0
2005-01-05 22:15:00,0.70363,0.70363,0.70345,0.70352,514999997.0
2005-01-05 22:16:00,0.70361,0.70363,0.70352,0.70361,472199997.0
2005-01-05 22:17:00,0.70358,0.70358,0.70352,0.70352,69000000.0
2005-01-05 22:18:00,0.70338,0.70359,0.70338,0.70345,240900002.0
2005-01-05 22:19:00,0.70349,0.7035,0.70339,0.7035,159100003.0
2005-01-05 22:20:00,0.7034,0.70353,0.7034,0.70353,47799999.0
2005-01-05 22:21:00,0.70353,0.70355,0.70339,0.70348,463300004.0
2005-01-05 22:22:00,0.70347,0.7036,0.70338,0.70342,399000001.0
2005-01-05 22:23:00,0.70347,0.70358,0.70345,0.7035,461100003.0
2005-01-05 22:24:00,0.70357,0.70369,0.70345,0.70369,364100002.0
2005-01-05 22:25:00,0.70365,0.70373,0.70364,0.70373,233300000.0
2005-01-05 22:26:00,0.70371,0.70372,0.70366,0.70372,432799995.0
2005-01-05 22:27:00,0.70368,0.70369,0.70349,0.70349,179499998.0
2005-01-05 22:28:00,0.70346,0.70368,0.70346,0.70367,188999999.0
2005-01-05 22:29:00,0.70377,0.7038,0.70371,0.70371,287100004.0
2005-01-05 22:30:00,0.70371,0.70372,0.70364,0.70372,142100000.0
2005-01-05 22:31:00,0.70378,0.70383,0.7037,0.70383,115700002.0
2005-01-05 22:32:00,0.70379,0.70379,0.70366,0.70373,198000001.0
2005-01-05 22:33:00,0.70378,0.70387,0.70371,0.70387,156399998.0
2005-01-05 22:34:00,0.7039,0.70391,0.70375,0.70385,464199999.0
2005-01-05 22:35:00,0.7039,0.70393,0.70385,0.70393,229499996.0
2005-01-05 22:36:00,0.70395,0.70398,0.70393,0.70395,104899998.0
2005-01-05 22:37:00,0.70383,0.70387,0.70377,0.70387,323800001.0
2005-01-05 22:38:00,0.70391,0.70401,0.70384,0.70399,157099998.0
2005-01-05 22:39:00,0.70402,0.70403,0.704,0.70402,279900006.0
2005-01-05 22:40:00,0.704,0.70402,0.70398,0.704,325500005.0
2005-01-05 22:41:00,0.704,0.70405,0.704,0.70405,162699999.0
2005-01-05 22:42:00,0.70397,0.70408,0.70397,0.70405,303900002.0
2005-01-05 22:43:00,0.70405,0.70405,0.70404,0.70404,23200001.0
2005-01-05 22:44:00,0.70401,0.70402,0.70392,0.70402,97100000.0
2005-01-05 22:45:00,0.70411,0.70411,0.70403,0.70408,86000003.0
2005-01-05 22:46:00,0.70408,0.7041,0.70405,0.70405,103799998.0
2005-01-05 22:47:00,0.70401,0.70401,0.70386,0.70392,114200001.0
2005-01-05 22:48:00,0.7039,0.7039,0.70343,0.70343,255300002.0
2005-01-05 22:49:00,0.70384,0.70384,0.70353,0.70353,109400000.0
2005-01-05 22:50:00,0.70376,0.70376,0.70356,0.70356,39800000.0
2005-01-05 22:51:00,0.70369,0.70369,0.70354,0.70363,70399998.0
2005-01-05 22:52:00,0.70361,0.70364,0.70354,0.70364,51900001.0
2005-01-05 22:53:00,0.70371,0.70373,0.70356,0.7037,62300001.0
2005-01-05 22:54:00,0.70361,0.7037,0.70354,0.70369,188200001.0
2005-01-05 22:55:00,0.70365,0.70379,0.70358,0.70379,152000001.0
2005-01-05 22:56:00,0.70375,0.70378,0.70363,0.70376,115400003.0
2005-01-05 22:57:00,0.70381,0.70381,0.70365,0.70372,129100002.0
2005-01-05 22:58:00,0.70372,0.70379,0.70356,0.7037,344999998.0
2005-01-05 22:59:00,0.70387,0.70387,0.70366,0.70369,283900001.0
2005-01-05 23:00:00,0.70328,0.70386,0.70328,0.70379,175799999.0
2005-01-05 23:01:00,0.70386,0.70386,0.70362,0.70363,202299997.0
2005-01-05 23:02:00,0.70379,0.70387,0.70372,0.70379,151999998.0
2005-01-05 23:03:00,0.70382,0.70393,0.70382,0.70393,177200001.0
2005-01-05 23:04:00,0.70389,0.70398,0.70384,0.70384,206599998.0
2005-01-05 23:05:00,0.70405,0.7041,0.70405,0.7041,102399997.0
2005-01-05 23:06:00,0.70415,0.70417,0.70413,0.70415,211400002.0
2005-01-05 23:07:00,0.70405,0.70416,0.70388,0.70388,135199996.0
2005-01-05 23:08:00,0.7041,0.70415,0.7041,0.70412,137999995.0
2005-01-05 23:09:00,0.70411,0.70411,0.70388,0.70403,171699998.0
2005-01-05 23:10:00,0.70401,0.70401,0.70386,0.70388,120000002.0
2005-01-05 23:11:00,0.70404,0.70404,0.70388,0.70389,299800001.0
2005-01-05 23:12:00,0.70398,0.70413,0.70387,0.70413,133500003.0
2005-01-05 23:13:00,0.70412,0.70413,0.70408,0.70408,149899998.0
2005-01-05 23:14:00,0.7041,0.70415,0.70408,0.70408,54900001.0
2005-01-05 23:15:00,0.70412,0.70415,0.70409,0.70414,139599996.0
2005-01-05 23:16:00,0.70413,0.70413,0.70408,0.70409,118699999.0
2005-01-05 23:17:00,0.704,0.70413,0.70394,0.70411,175399994.0
2005-01-05 23:18:00,0.70404,0.70404,0.70394,0.70394,43800001.0
2005-01-05 23:19:00,0.70417,0.70417,0.70394,0.70401,213500000.0
2005-01-05 23:20:00,0.70411,0.70412,0.70395,0.70395,90700000.0
2005-01-05 23:21:00,0.704,0.70409,0.70389,0.70409,201199994.0
2005-01-05 23:22:00,0.70413,0.70415,0.70408,0.70408,42200000.0
2005-01-05 23:23:00,0.7041,0.70412,0.70391,0.70407,231700003.0
2005-01-05 23:24:00,0.70408,0.70409,0.70398,0.70404,110799998.0
2005-01-05 23:25:00,0.70389,0.70406,0.70389,0.70406,84400001.0
2005-01-05 23:26:00,0.70407,0.7041,0.70407,0.7041,83300002.0
2005-01-05 23:27:00,0.70407,0.70408,0.70398,0.70408,116200000.0
2005-01-05 23:28:00,0.70413,0.70413,0.704,0.70405,65800000.0
2005-01-05 23:29:00,0.70408,0.70415,0.70407,0.70408,98999998.0
2005-01-05 23:30:00,0.70413,0.70417,0.7041,0.70413,214700002.0
2005-01-05 23:31:00,0.70409,0.70409,0.70395,0.70408,182699996.0
2005-01-05 23:32:00,0.70407,0.70407,0.70396,0.70406,88399999.0
2005-01-05 23:33:00,0.70398,0.70406,0.70391,0.70406,119500003.0
2005-01-05 23:34:00,0.704,0.70406,0.70377,0.70377,97699999.0
2005-01-05 23:35:00,0.7041,0.70413,0.70405,0.7041,114200001.0
2005-01-05 23:36:00,0.70378,0.70406,0.70378,0.70388,103300001.0
2005-01-05 23:37:00,0.70405,0.70405,0.70395,0.70395,30900000.0
2005-01-05 23:38:00,0.70388,0.70405,0.70388,0.70404,112100001.0
2005-01-05 23:39:00,0.70405,0.70408,0.70392,0.70407,147300003.0
2005-01-05 23:40:00,0.704,0.70404,0.70389,0.70404,185399998.0
2005-01-05 23:41:00,0.7041,0.7041,0.70405,0.70405,48900001.0
2005-01-05 23:42:00,0.70405,0.70405,0.70391,0.70391,66200000.0
2005-01-05 23:43:00,0.70394,0.70405,0.70393,0.70405,65000000.0
2005-01-05 23:44:00,0.704,0.70405,0.70395,0.70405,171899998.0
2005-01-05 23:45:00,0.70407,0.7041,0.70407,0.7041,85100000.0
2005-01-05 23:46:00,0.70406,0.70406,0.70385,0.70398,149900000.0
2005-01-05 23:47:00,0.704,0.70401,0.70391,0.70398,166799999.0
2005-01-05 23:48:00,0.70361,0.7041,0.70361,0.70406,237500000.0
2005-01-05 23:49:00,0.704,0.70403,0.704,0.70403,3200000.0
2005-01-05 23:50:00,0.704,0.704,0.704,0.704,4000000.0
2005-01-05 23:51:00,0.704,0.70405,0.704,0.70405,19900000.0
2005-01-05 23:52:00,0.70397,0.70404,0.70387,0.70399,82899999.0
2005-01-05 23:53:00,0.70409,0.70409,0.70387,0.70387,108399999.0
2005-01-05 23:54:00,0.70408,0.70408,0.70382,0.70382,191900003.0
2005-01-05 23:55:00,0.70397,0.70407,0.70395,0.70407,145300005.0
2005-01-05 23:56:00,0.70408,0.70408,0.70402,0.70402,260800003.0
2005-01-05 23:57:00,0.70406,0.70415,0.70405,0.70411,202900002.0
2005-01-05 23:58:00,0.70415,0.70415,0.70385,0.70385,12700000.0
2005-01-05 23:59:00,0.70413,0.70418,0.70413,0.70416,66599999.0
2005-01-06 00:00:00,0.70416,0.70418,0.7041,0.7041,206899999.0
2005-01-06 00:01:00,0.70425,0.7043,0.70411,0.70412,111699996.0
2005-01-06 00:02:00,0.70415,0.70442,0.70415,0.70429,175800002.0
2005-01-06 00:03:00,0.70422,0.70435,0.7042,0.7042,129600002.0
2005-01-06 00:04:00,0.70423,0.70423,0.70414,0.70421,68100000.0
2005-01-06 00:05:00,0.70424,0.70427,0.70412,0.70424,169700005.0
2005-01-06 00:06:00,0.7043,0.7043,0.70408,0.70408,162799999.0
2005-01-06 00:07:00,0.70434,0.70437,0.7042,0.7042,60499999.0
2005-01-06 00:08:00,0.70408,0.70436,0.70408,0.70424,208799996.0
2005-01-06 00:09:00,0.704,0.70437,0.704,0.70437,101300002.0
2005-01-06 00:10:00,0.7042,0.70431,0.70412,0.70425,105199999.0
2005-01-06 00:11:00,0.70417,0.70417,0.70404,0.70406,99799999.0
2005-01-06 00:12:00,0.70389,0.70422,0.70389,0.70405,198599994.0
2005-01-06 00:13:00,0.70413,0.70419,0.70405,0.70416,119000001.0
2005-01-06 00:14:00,0.70414,0.70414,0.70407,0.70407,45899999.0
2005-01-06 00:15:00,0.70401,0.70401,0.70385,0.70386,55200000.0
2005-01-06 00:16:00,0.70397,0.70397,0.70387,0.70387,103400000.0
2005-01-06 00:17:00,0.70397,0.70397,0.70392,0.70395,40500000.0
2005-01-06 00:18:00,0.70385,0.70388,0.70377,0.70388,119700002.0
2005-01-06 00:19:00,0.70392,0.70404,0.70376,0.70403,131699999.0
2005-01-06 00:20:00,0.70402,0.70405,0.70402,0.70405,72900001.0
2005-01-06 00:21:00,0.70396,0.704,0.7039,0.70398,233899998.0
2005-01-06 00:22:00,0.70396,0.70404,0.70384,0.70404,213499997.0
2005-01-06 00:23:00,0.70402,0.70402,0.70398,0.70401,167900000.0
2005-01-06 00:24:00,0.70396,0.70402,0.70396,0.70397,217299999.0
2005-01-06 00:25:00,0.70392,0.70392,0.70383,0.70383,87100002.0
2005-01-06 00:26:00,0.70389,0.70394,0.70389,0.70389,137200001.0
2005-01-06 00:27:00,0.70384,0.70392,0.70376,0.70378,221399999.0
2005-01-06 00:28:00,0.70371,0.70371,0.70362,0.70369,70100002.0
2005-01-06 00:29:00,0.70363,0.70394,0.70356,0.70388,123999999.0
2005-01-06 00:30:00,0.70402,0.70402,0.7037,0.70384,155000000.0
2005-01-06 00:31:00,0.70386,0.70394,0.70355,0.70394,127199998.0
2005-01-06 00:32:00,0.7039,0.70392,0.70375,0.70381,117099998.0
2005-01-06 00:33:00,0.7038,0.7038,0.70361,0.70373,172800000.0
2005-01-06 00:34:00,0.70376,0.70386,0.70368,0.7038,168599994.0
2005-01-06 00:35:00,0.70394,0.70405,0.70393,0.70405,240300002.0
2005-01-06 00:36:00,0.70394,0.70414,0.70394,0.70414,160299999.0
2005-01-06 00:37:00,0.70408,0.70408,0.70404,0.70404,3200000.0
2005-01-06 00:38:00,0.70402,0.70402,0.70402,0.70402,54200001.0
2005-01-06 00:39:00,0.70403,0.70407,0.70398,0.70407,103300001.0
2005-01-06 00:40:00,0.70395,0.70395,0.70382,0.70385,90299999.0
2005-01-06 00:41:00,0.70392,0.70403,0.70392,0.70403,164799997.0
2005-01-06 00:42:00,0.70406,0.70406,0.70397,0.704,139600000.0
2005-01-06 00:43:00,0.70394,0.70398,0.70394,0.70396,126100002.0
2005-01-06 00:44:00,0.70405,0.7041,0.70382,0.70387,192100003.0
2005-01-06 00:45:00,0.70404,0.70404,0.70401,0.70401,83600000.0
2005-01-06 00:46:00,0.704,0.70407,0.70394,0.70405,150300001.0
2005-01-06 00:47:00,0.70403,0.70408,0.70402,0.70405,77699999.0
2005-01-06 00:48:00,0.70404,0.70404,0.70399,0.70403,109100001.0
2005-01-06 00:49:00,0.70396,0.70397,0.70366,0.70397,31900000.0
2005-01-06 00:50:00,0.70396,0.70396,0.70372,0.70393,89200002.0
2005-01-06 00:51:00,0.70402,0.70406,0.70393,0.70406,42900000.0
2005-01-06 00:52:00,0.704,0.704,0.70388,0.70388,110400002.0
2005-01-06 00:53:00,0.70384,0.70386,0.70366,0.70383,115099998.0
2005-01-06 00:54:00,0.70397,0.70397,0.70379,0.70379,99000001.0
2005-01-06 00:55:00,0.70378,0.70401,0.7037,0.7037,26600000.0
2005-01-06 00:56:00,0.70397,0.70402,0.70388,0.70391,97700001.0
2005-01-06 00:57:00,0.70408,0.70412,0.70407,0.70409,133300001.0
2005-01-06 00:58:00,0.70389,0.70389,0.70378,0.70378,40000001.0
2005-01-06 00:59:00,0.70357,0.70396,0.70357,0.70364,198100003.0
2005-01-06 01:00:00,0.70366,0.70405,0.70366,0.70402,167399998.0
2005-01-06 01:01:00,0.70367,0.70394,0.70359,0.70359,180800000.0
2005-01-06 01:02:00,0.70367,0.70396,0.70361,0.70361,28800000.0
2005-01-06 01:03:00,0.70414,0.70415,0.70368,0.70405,197200000.0
2005-01-06 01:04:00,0.70393,0.70396,0.70368,0.70396,85099998.0
2005-01-06 01:05:00,0.70403,0.70405,0.704,0.70405,123799998.0
2005-01-06 01:06:00,0.70393,0.70399,0.7037,0.70399,199199999.0
2005-01-06 01:07:00,0.70399,0.70409,0.70376,0.70395,139400002.0
2005-01-06 01:08:00,0.70415,0.7042,0.70415,0.70415,118100002.0
2005-01-06 01:09:00,0.70419,0.70419,0.70412,0.70413,176200004.0
2005-01-06 01:10:00,0.70419,0.70419,0.70412,0.70413,244500003.0
2005-01-06 01:11:00,0.70413,0.7042,0.70413,0.70418,101100001.0
2005-01-06 01:12:00,0.70415,0.70416,0.70412,0.70413,108300002.0
2005-01-06 01:13:00,0.70411,0.70411,0.70406,0.7041,90400000.0
2005-01-06 01:14:00,0.70394,0.70394,0.7037,0.70392,114500003.0
2005-01-06 01:15:00,0.70384,0.70385,0.7037,0.70385,86200003.0
2005-01-06 01:16:00,0.70388,0.70388,0.70359,0.70359,89300002.0
2005-01-06 01:17:00,0.70369,0.70386,0.70359,0.70359,138900001.0
2005-01-06 01:18:00,0.7036,0.70395,0.7036,0.70395,62999999.0
2005-01-06 01:19:00,0.70393,0.70393,0.70361,0.70361,154700001.0
2005-01-06 01:20:00,0.70374,0.70379,0.70367,0.70374,166999996.0
2005-01-06 01:21:00,0.70383,0.70385,0.70374,0.70375,253899993.0
2005-01-06 01:22:00,0.70389,0.70396,0.70386,0.70388,161599995.0
2005-01-06 01:23:00,0.70366,0.70394,0.70366,0.70392,86000002.0
2005-01-06 01:24:00,0.70365,0.704,0.70365,0.704,84900000.0
2005-01-06 01:25:00,0.704,0.70402,0.70382,0.7039,193600003.0
2005-01-06 01:26:00,0.704,0.704,0.70359,0.70359,132899996.0
2005-01-06 01:27:00,0.7036,0.70398,0.7036,0.70398,102100002.0
2005-01-06 01:28:00,0.70412,0.70412,0.70403,0.70403,118499997.0
2005-01-06 01:29:00,0.70403,0.70403,0.70365,0.70365,145000000.0
2005-01-06 01:30:00,0.7041,0.70419,0.70375,0.70413,143999999.0
2005-01-06 01:31:00,0.70408,0.70408,0.70373,0.70398,93900003.0
2005-01-06 01:32:00,0.70412,0.70412,0.70365,0.70365,70800001.0
2005-01-06 01:33:00,0.70383,0.70399,0.70375,0.70399,105300003.0
2005-01-06 01:34:00,0.704,0.704,0.70376,0.70392,108000000.0
2005-01-06 01:35:00,0.70397,0.70397,0.70391,0.70397,74299998.0
2005-01-06 01:36:00,0.70402,0.70405,0.70402,0.70402,42999999.0
2005-01-06 01:37:00,0.70405,0.70405,0.70402,0.70405,136399995.0
2005-01-06 01:38:00,0.70402,0.70408,0.70398,0.70402,115900000.0
2005-01-06 01:39:00,0.70405,0.70411,0.70401,0.70411,103899999.0
2005-01-06 01:40:00,0.70408,0.70413,0.70408,0.70408,213000004.0
2005-01-06 01:41:00,0.70408,0.70413,0.70408,0.70408,194200002.0
2005-01-06 01:42:00,0.70406,0.70407,0.70402,0.70403,99100000.0
2005-01-06 01:43:00,0.70402,0.70402,0.70396,0.70396,32899998.0
2005-01-06 01:44:00,0.70392,0.70396,0.70389,0.70389,112200002.0
2005-01-06 01:45:00,0.70402,0.7041,0.70402,0.70407,58700000.0
2005-01-06 01:46:00,0.70408,0.70408,0.70399,0.70399,150099997.0
2005-01-06 01:47:00,0.70407,0.7041,0.70407,0.7041,33500001.0
2005-01-06 01:48:00,0.70408,0.70408,0.70398,0.70403,117499998.0
2005-01-06 01:49:00,0.70399,0.704,0.70387,0.70387,138900003.0
2005-01-06 01:50:00,0.70385,0.7039,0.70385,0.70385,66299999.0
2005-01-06 01:51:00,0.70391,0.70396,0.7039,0.70396,69800002.0
2005-01-06 01:52:00,0.70395,0.70402,0.70394,0.70402,112800004.0
2005-01-06 01:53:00,0.70397,0.70397,0.70359,0.70359,311600001.0
2005-01-06 01:54:00,0.70397,0.70399,0.7036,0.70399,108800002.0
2005-01-06 01:55:00,0.70414,0.70415,0.70368,0.70368,113700000.0
2005-01-06 01:56:00,0.70413,0.70413,0.7036,0.7036,165399999.0
2005-01-06 01:57:00,0.70367,0.70406,0.70367,0.70406,71900000.0
2005-01-06 01:58:00,0.70393,0.70406,0.70375,0.70405,198899995.0
2005-01-06 01:59:00,0.70406,0.70406,0.70351,0.70351,126200002.0
2005-01-06 02:00:00,0.70344,0.7039,0.70344,0.7039,124999998.0
2005-01-06 02:01:00,0.70401,0.70401,0.7036,0.7036,235599999.0
2005-01-06 02:02:00,0.70359,0.70392,0.70359,0.7039,124300002.0
2005-01-06 02:03:00,0.70394,0.70395,0.70359,0.70359,232400002.0
2005-01-06 02:04:00,0.70382,0.70391,0.70364,0.70384,229999995.0
2005-01-06 02:05:00,0.70385,0.70385,0.70374,0.7038,215499997.0
2005-01-06 02:06:00,0.70371,0.70371,0.70346,0.70357,169799999.0
2005-01-06 02:07:00,0.70361,0.70376,0.70353,0.70372,209999999.0
2005-01-06 02:08:00,0.70369,0.7037,0.70352,0.7037,129699998.0
2005-01-06 02:09:00,0.70372,0.70372,0.70364,0.70368,128999998.0
2005-01-06 02:10:00,0.70373,0.70376,0.70358,0.70358,138899999.0
2005-01-06 02:11:00,0.70364,0.70371,0.70364,0.70371,68899999.0
2005-01-06 02:12:00,0.70368,0.70375,0.70363,0.70363,163600000.0
2005-01-06 02:13:00,0.70358,0.70361,0.7035,0.70356,57999999.0
2005-01-06 02:14:00,0.70355,0.70355,0.70347,0.7035,94399999.0
2005-01-06 02:15:00,0.70346,0.70355,0.70346,0.70351,219099999.0
2005-01-06 02:16:00,0.70362,0.70362,0.70346,0.70346,93300001.0
2005-01-06 02:17:00,0.70347,0.70356,0.70344,0.70344,145500001.0
2005-01-06 02:18:00,0.70357,0.70358,0.70349,0.70353,173100002.0
2005-01-06 02:19:00,0.70356,0.70359,0.70353,0.70359,113599999.0
2005-01-06 02:20:00,0.70358,0.70365,0.70349,0.70349,129299999.0
2005-01-06 02:21:00,0.70345,0.70359,0.70345,0.70352,138800002.0
2005-01-06 02:22:00,0.70354,0.70354,0.70346,0.70352,51100000.0
2005-01-06 02:23:00,0.7035,0.7035,0.70345,0.70348,177000001.0
2005-01-06 02:24:00,0.70346,0.7035,0.70341,0.7035,261699998.0
2005-01-06 02:25:00,0.70347,0.70351,0.70344,0.70345,79100001.0
2005-01-06 02:26:00,0.70348,0.70348,0.70342,0.70347,83900002.0
2005-01-06 02:27:00,0.70345,0.7035,0.70345,0.70345,102300002.0
2005-01-06 02:28:00,0.70348,0.7035,0.70345,0.70345,162599996.0
2005-01-06 02:29:00,0.70347,0.70361,0.70345,0.70358,142399997.0
2005-01-06 02:30:00,0.70352,0.70352,0.7035,0.7035,174900000.0
2005-01-06 02:31:00,0.70342,0.70354,0.70342,0.70347,57500000.0
2005-01-06 02:32:00,0.70347,0.70349,0.70347,0.70347,72699998.0
2005-01-06 02:33:00,0.70347,0.7035,0.70347,0.7035,78799999.0
2005-01-06 02:34:00,0.70344,0.70351,0.70344,0.70351,79400000.0
2005-01-06 02:35:00,0.70353,0.70353,0.70343,0.70343,35600001.0
2005-01-06 02:36:00,0.70346,0.70356,0.70346,0.70356,115699998.0
2005-01-06 02:37:00,0.70357,0.70358,0.70352,0.70352,140200005.0
2005-01-06 02:38:00,0.70357,0.70357,0.7035,0.7035,105500002.0
2005-01-06 02:39:00,0.70351,0.70356,0.70348,0.70348,122400002.0
2005-01-06 02:40:00,0.70367,0.70367,0.70357,0.70363,92899999.0
2005-01-06 02:41:00,0.7036,0.70366,0.70353,0.70353,104299998.0
2005-01-06 02:42:00,0.70354,0.70361,0.70352,0.70356,161000003.0
2005-01-06 02:43:00,0.70355,0.70364,0.70353,0.70353,152899998.0
2005-01-06 02:44:00,0.7036,0.70363,0.70356,0.70363,165500000.0
2005-01-06 02:45:00,0.70352,0.70357,0.70347,0.70357,132900001.0
2005-01-06 02:46:00,0.70361,0.70367,0.70348,0.70348,157799995.0
2005-01-06 02:47:00,0.70367,0.70367,0.7035,0.70363,191099998.0
2005-01-06 02:48:00,0.70361,0.70362,0.70352,0.70357,183500001.0
2005-01-06 02:49:00,0.70356,0.70356,0.7035,0.70351,125699996.0
2005-01-06 02:50:00,0.70355,0.70355,0.70348,0.70353,211000001.0
2005-01-06 02:51:00,0.70354,0.70355,0.70347,0.70355,123500003.0
2005-01-06 02:52:00,0.70356,0.70356,0.70348,0.70348,89999999.0
2005-01-06 02:53:00,0.70348,0.70351,0.70348,0.70351,158900002.0
2005-01-06 02:54:00,0.70348,0.70348,0.70342,0.70343,207600003.0
2005-01-06 02:55:00,0.70337,0.70346,0.70335,0.70335,180399999.0
2005-01-06 02:56:00,0.70335,0.70345,0.70335,0.70342,198200004.0
2005-01-06 02:57:00,0.70342,0.70345,0.70336,0.70343,181500000.0
2005-01-06 02:58:00,0.70338,0.70349,0.7033,0.70349,190099998.0
2005-01-06 02:59:00,0.70337,0.70341,0.70333,0.70341,155899998.0
2005-01-06 03:00:00,0.70339,0.70344,0.70335,0.7034,202699999.0
2005-01-06 03:01:00,0.70338,0.70339,0.70333,0.70333,150499997.0
2005-01-06 03:02:00,0.70343,0.70343,0.70342,0.70342,71000001.0
2005-01-06 03:03:00,0.70338,0.70346,0.70338,0.70346,124899996.0
2005-01-06 03:04:00,0.70348,0.7035,0.70345,0.70345,244200002.0
2005-01-06 03:05:00,0.70348,0.70352,0.70345,0.70348,88899998.0
2005-01-06 03:06:00,0.7035,0.7035,0.70342,0.7035,180499996.0
2005-01-06 03:07:00,0.70345,0.7035,0.70345,0.7035,236299997.0
2005-01-06 03:08:00,0.70348,0.70348,0.7034,0.70348,176000002.0
2005-01-06 03:09:00,0.7035,0.7035,0.70345,0.70345,101500000.0
2005-01-06 03:10:00,0.70349,0.70349,0.70341,0.70343,135200002.0
2005-01-06 03:11:00,0.70341,0.70347,0.70341,0.70345,46300000.0
2005-01-06 03:12:00,0.7035,0.70352,0.70347,0.70348,156600006.0
2005-01-06 03:13:00,0.70346,0.70347,0.70346,0.70347,26299999.0
2005-01-06 03:14:00,0.70347,0.70347,0.70345,0.70345,27900000.0
2005-01-06 03:15:00,0.70345,0.70348,0.7034,0.7034,99000001.0
2005-01-06 03:16:00,0.70342,0.70346,0.70342,0.70344,74899999.0
2005-01-06 03:17:00,0.7035,0.70352,0.70347,0.70352,61000001.0
2005-01-06 03:18:00,0.7035,0.7035,0.70342,0.7035,130800000.0
2005-01-06 03:19:00,0.70345,0.70352,0.70345,0.70347,166400001.0
2005-01-06 03:20:00,0.70348,0.70348,0.70343,0.70343,151200001.0
2005-01-06 03:21:00,0.70359,0.70359,0.70329,0.7034,140299998.0
2005-01-06 03:22:00,0.7035,0.7035,0.7035,0.7035,10400000.0
2005-01-06 03:23:00,0.70348,0.70352,0.70348,0.7035,57599999.0
2005-01-06 03:24:00,0.70347,0.7035,0.70344,0.70344,186900000.0
2005-01-06 03:25:00,0.70348,0.70348,0.70337,0.70348,161799997.0
2005-01-06 03:26:00,0.70336,0.70342,0.70333,0.70339,126899997.0
2005-01-06 03:27:00,0.70344,0.70344,0.70339,0.70339,145200002.0
2005-01-06 03:28:00,0.70343,0.70343,0.70343,0.70343,8000000.0
2005-01-06 03:29:00,0.70344,0.70346,0.70341,0.70342,141400000.0
2005-01-06 03:30:00,0.70335,0.70339,0.70318,0.70334,137399998.0
2005-01-06 03:31:00,0.70337,0.70343,0.70337,0.70343,139800001.0
2005-01-06 03:32:00,0.70346,0.70346,0.70326,0.70342,266999998.0
2005-01-06 03:33:00,0.70332,0.70332,0.70321,0.70321,70900001.0
2005-01-06 03:34:00,0.70335,0.70335,0.70324,0.70328,165400000.0
2005-01-06 03:35:00,0.70339,0.70344,0.70339,0.70344,80599998.0
2005-01-06 03:36:00,0.70335,0.70337,0.70331,0.70336,96800001.0
2005-01-06 03:37:00,0.70346,0.70352,0.70344,0.70345,104100003.0
2005-01-06 03:38:00,0.70348,0.70348,0.70327,0.70327,117700000.0
2005-01-06 03:39:00,0.70332,0.70338,0.7033,0.7033,114800002.0
2005-01-06 03:40:00,0.70331,0.70342,0.70328,0.70342,133699995.0
2005-01-06 03:41:00,0.70342,0.70342,0.70328,0.70339,102000000.0
2005-01-06 03:42:00,0.70341,0.70341,0.70336,0.70341,92000001.0
2005-01-06 03:43:00,0.70337,0.70341,0.70312,0.7034,231699999.0
2005-01-06 03:44:00,0.70331,0.70331,0.70328,0.70328,66299999.0
2005-01-06 03:45:00,0.70325,0.70333,0.70325,0.70329,102299999.0
2005-01-06 03:46:00,0.70328,0.70331,0.70318,0.70325,183000003.0
2005-01-06 03:47:00,0.7033,0.70336,0.7033,0.70333,135300002.0
2005-01-06 03:48:00,0.70334,0.70337,0.70327,0.70335,60500000.0
2005-01-06 03:49:00,0.70339,0.70339,0.7033,0.70336,149300002.0
2005-01-06 03:50:00,0.70335,0.70338,0.70335,0.70338,55200000.0
2005-01-06 03:51:00,0.70338,0.7034,0.70338,0.7034,65499998.0
2005-01-06 03:52:00,0.70345,0.70345,0.70343,0.70343,32099999.0
2005-01-06 03:53:00,0.70346,0.70346,0.70335,0.70335,66200003.0
2005-01-06 03:54:00,0.70335,0.70335,0.70324,0.70326,109700000.0
2005-01-06 03:55:00,0.70323,0.70327,0.70311,0.70316,241100002.0
2005-01-06 03:56:00,0.70314,0.70315,0.70308,0.70315,105799999.0
2005-01-06 03:57:00,0.70315,0.70322,0.70315,0.7032,143900001.0
2005-01-06 03:58:00,0.70314,0.70324,0.70314,0.70324,196600001.0
2005-01-06 03:59:00,0.70332,0.70343,0.70328,0.70337,195599996.0
2005-01-06 04:00:00,0.70346,0.70347,0.7034,0.7034,219799997.0
2005-01-06 04:01:00,0.70341,0.70344,0.70323,0.7034,207699999.0
2005-01-06 04:02:00,0.70345,0.70345,0.70335,0.70341,112599999.0
2005-01-06 04:03:00,0.7035,0.7035,0.70341,0.70346,168300002.0
2005-01-06 04:04:00,0.70355,0.7036,0.70348,0.7035,139299999.0
2005-01-06 04:05:00,0.70362,0.70364,0.70351,0.70359,152599997.0
2005-01-06 04:06:00,0.70358,0.70358,0.70326,0.70352,130899996.0
2005-01-06 04:07:00,0.70327,0.70361,0.70327,0.70361,76799999.0
2005-01-06 04:08:00,0.70369,0.70371,0.70331,0.70331,91300000.0
2005-01-06 04:09:00,0.70379,0.7038,0.70373,0.7038,148299999.0
2005-01-06 04:10:00,0.70364,0.70364,0.70328,0.70328,24900000.0
2005-01-06 04:11:00,0.70383,0.70391,0.70377,0.70381,222199997.0
2005-01-06 04:12:00,0.70381,0.70386,0.70375,0.70386,179000004.0
2005-01-06 04:13:00,0.70378,0.70379,0.70373,0.70379,109199999.0
2005-01-06 04:14:00,0.70354,0.70354,0.70334,0.70334,95099998.0
2005-01-06 04:15:00,0.70361,0.70361,0.70322,0.70322,164600000.0
2005-01-06 04:16:00,0.70325,0.70358,0.70325,0.70352,127400001.0
2005-01-06 04:17:00,0.70356,0.70356,0.70321,0.70321,47000002.0
2005-01-06 04:18:00,0.7036,0.7036,0.7036,0.7036,12300000.0
2005-01-06 04:19:00,0.70355,0.70355,0.70341,0.70342,152100004.0
2005-01-06 04:20:00,0.70333,0.70346,0.70326,0.70342,131700001.0
2005-01-06 04:21:00,0.7034,0.70347,0.70338,0.70338,143000000.0
2005-01-06 04:22:00,0.70349,0.70355,0.70332,0.70332,319499999.0
2005-01-06 04:23:00,0.70342,0.70348,0.7034,0.7034,115199999.0
2005-01-06 04:24:00,0.70352,0.70352,0.70344,0.70344,71200001.0
2005-01-06 04:25:00,0.70347,0.70359,0.70342,0.70344,187699999.0
2005-01-06 04:26:00,0.70339,0.70362,0.70339,0.70356,68599998.0
2005-01-06 04:27:00,0.70352,0.70358,0.70345,0.70358,99199998.0
2005-01-06 04:28:00,0.70357,0.70357,0.7034,0.7034,76999999.0
2005-01-06 04:29:00,0.70352,0.70353,0.70352,0.70353,128699996.0
2005-01-06 04:30:00,0.70351,0.70351,0.70342,0.70342,105299999.0
2005-01-06 04:31:00,0.70344,0.70351,0.70344,0.70344,187000005.0
2005-01-06 04:32:00,0.7035,0.70359,0.70347,0.70351,132199999.0
2005-01-06 04:33:00,0.70361,0.70363,0.70358,0.7036,120500000.0
2005-01-06 04:34:00,0.70356,0.70358,0.70353,0.70358,77199998.0
2005-01-06 04:35:00,0.70354,0.70354,0.70348,0.70348,23200000.0
2005-01-06 04:36:00,0.70353,0.70361,0.7035,0.70358,186699998.0
2005-01-06 04:37:00,0.70353,0.70356,0.70348,0.70348,113900003.0
2005-01-06 04:38:00,0.70348,0.70351,0.70346,0.70349,130400003.0
2005-01-06 04:39:00,0.70344,0.70358,0.70341,0.70342,320199997.0
2005-01-06 04:40:00,0.70344,0.70352,0.70344,0.70351,71200000.0
2005-01-06 04:41:00,0.70344,0.70346,0.70342,0.70346,160100003.0
2005-01-06 04:42:00,0.7036,0.7036,0.70348,0.70352,47800001.0
2005-01-06 04:43:00,0.7035,0.70352,0.70348,0.70348,135299998.0
2005-01-06 04:44:00,0.70345,0.70352,0.70345,0.70352,211400007.0
2005-01-06 04:45:00,0.70346,0.70358,0.70346,0.70358,169500000.0
2005-01-06 04:46:00,0.7036,0.7036,0.70358,0.70358,107500001.0
2005-01-06 04:47:00,0.7036,0.70364,0.70345,0.7035,335699996.0
2005-01-06 04:48:00,0.7035,0.7035,0.70347,0.70347,26400001.0
2005-01-06 04:49:00,0.70358,0.70358,0.70345,0.70354,109900000.0
2005-01-06 04:50:00,0.70347,0.7035,0.70341,0.7035,111900000.0
2005-01-06 04:51:00,0.70348,0.70348,0.70346,0.70346,27100001.0
2005-01-06 04:52:00,0.70327,0.7034,0.70327,0.7034,19200001.0
2005-01-06 04:53:00,0.70348,0.70359,0.70345,0.70356,131099999.0
2005-01-06 04:54:00,0.70357,0.70361,0.70354,0.70357,103300001.0
2005-01-06 04:55:00,0.70352,0.70355,0.70345,0.70345,145300001.0
2005-01-06 04:56:00,0.70346,0.70359,0.70346,0.70359,93400003.0
2005-01-06 04:57:00,0.70352,0.70358,0.70352,0.70358,10300000.0
2005-01-06 04:58:00,0.7035,0.70368,0.70347,0.70368,87799998.0
2005-01-06 04:59:00,0.70356,0.7036,0.70353,0.70356,138700000.0
2005-01-06 05:00:00,0.70356,0.70356,0.70351,0.70353,87999999.0
2005-01-06 05:01:00,0.70358,0.70358,0.70343,0.70343,81200001.0
2005-01-06 05:02:00,0.70353,0.70353,0.70353,0.70353,28700001.0
2005-01-06 05:03:00,0.70358,0.70358,0.70353,0.70353,202000001.0
2005-01-06 05:04:00,0.70346,0.70349,0.7034,0.70348,135699998.0
2005-01-06 05:05:00,0.70332,0.7034,0.70323,0.70337,214600005.0
2005-01-06 05:06:00,0.70351,0.70351,0.70339,0.70342,154900001.0
2005-01-06 05:07:00,0.70345,0.70348,0.70341,0.70348,62099999.0
2005-01-06 05:08:00,0.7034,0.70344,0.70316,0.70316,155800003.0
2005-01-06 05:09:00,0.70334,0.70336,0.70322,0.70322,56000001.0
2005-01-06 05:10:00,0.70319,0.70342,0.70319,0.7034,135400003.0
2005-01-06 05:11:00,0.70332,0.70332,0.70319,0.70327,166000004.0
2005-01-06 05:12:00,0.7033,0.7033,0.70321,0.70321,55399999.0
2005-01-06 05:13:00,0.70319,0.70328,0.70315,0.70322,162499998.0
2005-01-06 05:14:00,0.70322,0.70326,0.7032,0.70322,89200001.0
2005-01-06 05:15:00,0.70328,0.70328,0.70328,0.70328,45399998.0
2005-01-06 05:16:00,0.703,0.70352,0.703,0.70352,152900005.0
2005-01-06 05:17:00,0.70328,0.70329,0.70323,0.70329,119599999.0
2005-01-06 05:18:00,0.70326,0.70334,0.70326,0.70328,153700005.0
2005-01-06 05:19:00,0.70334,0.70342,0.70327,0.70342,101200000.0
2005-01-06 05:20:00,0.70339,0.70341,0.70332,0.7034,210599997.0
2005-01-06 05:21:00,0.70343,0.70343,0.70328,0.70328,130899998.0
2005-01-06 05:22:00,0.70338,0.70345,0.70333,0.70343,133700000.0
2005-01-06 05:23:00,0.70337,0.70347,0.70337,0.70345,147500002.0
2005-01-06 05:24:00,0.70343,0.70347,0.70331,0.7034,149700000.0
2005-01-06 05:25:00,0.70352,0.70357,0.70342,0.70342,186099996.0
2005-01-06 05:26:00,0.70356,0.70356,0.70348,0.7035,197900001.0
2005-01-06 05:27:00,0.7035,0.70357,0.70348,0.70348,205199997.0
2005-01-06 05:28:00,0.70345,0.7036,0.70345,0.70356,81100000.0
2005-01-06 05:29:00,0.70349,0.70355,0.7034,0.70355,126199999.0
2005-01-06 05:30:00,0.70364,0.70366,0.7034,0.70342,206199995.0
2005-01-06 05:31:00,0.70363,0.70363,0.70346,0.70359,83500000.0
2005-01-06 05:32:00,0.70357,0.70357,0.70344,0.70344,120399999.0
2005-01-06 05:33:00,0.7035,0.7036,0.70347,0.7036,162800000.0
2005-01-06 05:34:00,0.70355,0.70357,0.70347,0.70357,78100001.0
2005-01-06 05:35:00,0.7036,0.7036,0.70358,0.7036,114200003.0
2005-01-06 05:36:00,0.70357,0.70357,0.70353,0.70353,137200000.0
2005-01-06 05:37:00,0.70357,0.70357,0.70353,0.70354,49700001.0
2005-01-06 05:38:00,0.70355,0.70358,0.70355,0.70358,11200000.0
2005-01-06 05:39:00,0.70352,0.70355,0.70352,0.70355,60600003.0
2005-01-06 05:40:00,0.70357,0.70357,0.70348,0.7035,102299996.0
2005-01-06 05:41:00,0.70352,0.70356,0.70349,0.70349,98699998.0
2005-01-06 05:42:00,0.70354,0.70354,0.70346,0.70353,136299997.0
2005-01-06 05:43:00,0.70355,0.70355,0.70342,0.70347,178199998.0
2005-01-06 05:44:00,0.70327,0.70356,0.70327,0.70356,91100002.0
2005-01-06 05:45:00,0.70349,0.70352,0.7034,0.7034,115700001.0
2005-01-06 05:46:00,0.70345,0.70351,0.70342,0.70342,106799998.0
2005-01-06 05:47:00,0.70348,0.70354,0.70342,0.70354,236000002.0
2005-01-06 05:48:00,0.70351,0.70359,0.70346,0.70359,95200004.0
2005-01-06 05:49:00,0.70357,0.70357,0.70342,0.70342,103600000.0
2005-01-06 05:50:00,0.70347,0.70353,0.70347,0.70353,78099998.0
2005-01-06 05:51:00,0.70356,0.70356,0.70344,0.7035,129500002.0
2005-01-06 05:52:00,0.7035,0.70355,0.70347,0.70354,64600000.0
2005-01-06 05:53:00,0.70348,0.70367,0.70348,0.70367,151800000.0
2005-01-06 05:54:00,0.70353,0.70353,0.70346,0.70353,154399997.0
2005-01-06 05:55:00,0.70353,0.70361,0.70353,0.70353,219999999.0
2005-01-06 05:56:00,0.70352,0.70357,0.70352,0.70357,54999998.0
2005-01-06 05:57:00,0.7035,0.70353,0.70349,0.7035,96200001.0
2005-01-06 05:58:00,0.70352,0.7036,0.70352,0.70352,88100001.0
2005-01-06 05:59:00,0.70355,0.70372,0.70349,0.70372,106800003.0
2005-01-06 06:00:00,0.70352,0.70364,0.70352,0.70364,118599998.0
2005-01-06 06:01:00,0.7037,0.7037,0.70347,0.70347,206700000.0
2005-01-06 06:02:00,0.70369,0.70369,0.70349,0.70349,101700001.0
2005-01-06 06:03:00,0.70351,0.70365,0.70351,0.70362,26800000.0
2005-01-06 06:04:00,0.70362,0.70368,0.70361,0.70362,144300000.0
2005-01-06 06:05:00,0.70373,0.70381,0.70352,0.7037,122000002.0
2005-01-06 06:06:00,0.70371,0.70371,0.70355,0.70366,196199997.0
2005-01-06 06:07:00,0.70384,0.70386,0.70369,0.70375,273299998.0
2005-01-06 06:08:00,0.70382,0.70383,0.70368,0.70368,82599998.0
2005-01-06 06:09:00,0.70381,0.70383,0.70378,0.70379,67700000.0
2005-01-06 06:10:00,0.70372,0.70381,0.70364,0.70381,76500000.0
2005-01-06 06:11:00,0.70382,0.70387,0.70376,0.70377,206400000.0
2005-01-06 06:12:00,0.70385,0.70385,0.70369,0.70372,115100000.0
2005-01-06 06:13:00,0.70378,0.70378,0.70376,0.70376,35200001.0
2005-01-06 06:14:00,0.70375,0.70375,0.70369,0.70375,188699996.0
2005-01-06 06:15:00,0.70374,0.70382,0.70374,0.70376,34099999.0
2005-01-06 06:16:00,0.70381,0.70388,0.70379,0.70388,124500000.0
2005-01-06 06:17:00,0.70389,0.70389,0.70371,0.70373,195000003.0
2005-01-06 06:18:00,0.70384,0.70396,0.70381,0.70392,183499997.0
2005-01-06 06:19:00,0.70389,0.70391,0.70386,0.7039,113800001.0
2005-01-06 06:20:00,0.70394,0.70397,0.70386,0.70386,165300001.0
2005-01-06 06:21:00,0.70392,0.70392,0.7039,0.7039,118399997.0
2005-01-06 06:22:00,0.7039,0.70394,0.70388,0.7039,192399999.0
2005-01-06 06:23:00,0.70392,0.70395,0.70387,0.70388,175100002.0
2005-01-06 06:24:00,0.70387,0.70392,0.70385,0.70387,214000007.0
2005-01-06 06:25:00,0.7037,0.70378,0.7037,0.70372,92600000.0
2005-01-06 06:26:00,0.70385,0.7039,0.70385,0.70387,143000000.0
2005-01-06 06:27:00,0.70386,0.70387,0.70379,0.70382,229099997.0
2005-01-06 06:28:00,0.70385,0.70385,0.70385,0.70385,11200000.0
2005-01-06 06:29:00,0.70391,0.70395,0.70391,0.70391,115100000.0
2005-01-06 06:30:00,0.70395,0.70397,0.70392,0.70397,69000000.0
2005-01-06 06:31:00,0.70393,0.70395,0.7039,0.70395,250099998.0
2005-01-06 06:32:00,0.70396,0.70396,0.70394,0.70394,38400000.0
2005-01-06 06:33:00,0.70389,0.70393,0.70388,0.70388,98599998.0
2005-01-06 06:34:00,0.70381,0.70381,0.70369,0.70379,203200001.0
2005-01-06 06:35:00,0.70374,0.70381,0.70374,0.70381,55100001.0
2005-01-06 06:36:00,0.70383,0.70384,0.70371,0.70384,181699998.0
2005-01-06 06:37:00,0.70382,0.70388,0.70369,0.70388,76800001.0
2005-01-06 06:38:00,0.70383,0.70386,0.7037,0.70386,127700000.0
2005-01-06 06:39:00,0.70383,0.70383,0.70373,0.7038,101599998.0
2005-01-06 06:40:00,0.7038,0.7038,0.70372,0.70372,56499999.0
2005-01-06 06:41:00,0.70384,0.70384,0.70371,0.70378,122200004.0
2005-01-06 06:42:00,0.70383,0.70383,0.70367,0.70376,172400000.0
2005-01-06 06:43:00,0.70377,0.70377,0.70374,0.70374,7500000.0
2005-01-06 06:44:00,0.70374,0.70374,0.70365,0.70368,187999997.0
2005-01-06 06:45:00,0.70375,0.70375,0.70362,0.70366,215200000.0
2005-01-06 06:46:00,0.7037,0.70377,0.7037,0.7037,77700001.0
2005-01-06 06:47:00,0.70364,0.70375,0.70364,0.70373,45300000.0
2005-01-06 06:48:00,0.7037,0.70376,0.7037,0.7037,206299999.0
2005-01-06 06:49:00,0.7038,0.7038,0.70375,0.70379,72500000.0
2005-01-06 06:50:00,0.70381,0.70381,0.70374,0.7038,130799999.0
2005-01-06 06:51:00,0.70375,0.70382,0.70375,0.70375,81599999.0
2005-01-06 06:52:00,0.70372,0.70385,0.70372,0.70379,76299998.0
2005-01-06 06:53:00,0.70385,0.70385,0.70373,0.70373,165999999.0
2005-01-06 06:54:00,0.7038,0.7038,0.70379,0.70379,58999998.0
2005-01-06 06:55:00,0.70379,0.70387,0.70376,0.70376,149300000.0
2005-01-06 06:56:00,0.70377,0.70391,0.70374,0.70374,268699999.0
2005-01-06 06:57:00,0.70383,0.70388,0.70382,0.70385,238699999.0
2005-01-06 06:58:00,0.70386,0.70388,0.70382,0.70382,176500001.0
2005-01-06 06:59:00,0.7038,0.70385,0.7038,0.70385,51100000.0
2005-01-06 07:00:00,0.70381,0.70381,0.70373,0.70373,123600000.0
2005-01-06 07:01:00,0.70369,0.70375,0.70369,0.70372,178600001.0
2005-01-06 07:02:00,0.70374,0.70381,0.70374,0.70377,150099999.0
2005-01-06 07:03:00,0.70378,0.70389,0.70376,0.70389,101099999.0
2005-01-06 07:04:00,0.70372,0.70382,0.70372,0.70372,160300001.0
2005-01-06 07:05:00,0.70377,0.70386,0.70372,0.70386,71100001.0
2005-01-06 07:06:00,0.70374,0.70391,0.70374,0.70391,194299998.0
2005-01-06 07:07:00,0.7037,0.70383,0.70365,0.70365,156200000.0
2005-01-06 07:08:00,0.70369,0.70385,0.70369,0.70382,131100002.0
2005-01-06 07:09:00,0.70399,0.70399,0.70382,0.70382,108699997.0
2005-01-06 07:10:00,0.704,0.70402,0.70391,0.704,183899998.0
2005-01-06 07:11:00,0.70401,0.70401,0.70389,0.70395,181400003.0
2005-01-06 07:12:00,0.70388,0.70406,0.70385,0.70406,148499998.0
2005-01-06 07:13:00,0.70394,0.70394,0.70384,0.70391,117400002.0
2005-01-06 07:14:00,0.70399,0.70408,0.70394,0.70394,119200001.0
2005-01-06 07:15:00,0.70376,0.704,0.70376,0.704,165000001.0
2005-01-06 07:16:00,0.70392,0.70403,0.70378,0.70401,126300000.0
2005-01-06 07:17:00,0.70388,0.70388,0.70375,0.70388,136600005.0
2005-01-06 07:18:00,0.70388,0.70389,0.70374,0.70389,42400000.0
2005-01-06 07:19:00,0.70388,0.70393,0.70378,0.70393,124599999.0
2005-01-06 07:20:00,0.70391,0.70397,0.7037,0.70395,164000002.0
2005-01-06 07:21:00,0.70395,0.70395,0.70379,0.70387,65299998.0
2005-01-06 07:22:00,0.70394,0.70398,0.7039,0.7039,197799997.0
2005-01-06 07:23:00,0.70395,0.70395,0.70395,0.70395,35000000.0
2005-01-06 07:24:00,0.70397,0.70403,0.70397,0.704,257000001.0
2005-01-06 07:25:00,0.70401,0.70409,0.70374,0.70401,222200003.0
2005-01-06 07:26:00,0.70407,0.70408,0.70402,0.70408,169400000.0
2005-01-06 07:27:00,0.70407,0.70407,0.70399,0.70402,213499998.0
2005-01-06 07:28:00,0.70403,0.70403,0.70391,0.70402,193099998.0
2005-01-06 07:29:00,0.70401,0.70405,0.70397,0.70405,134400000.0
2005-01-06 07:30:00,0.70403,0.70405,0.70397,0.70403,91999999.0
2005-01-06 07:31:00,0.70399,0.70407,0.70394,0.70402,193400003.0
2005-01-06 07:32:00,0.70388,0.70395,0.70377,0.70381,85400000.0
2005-01-06 07:33:00,0.70393,0.70397,0.70386,0.70394,249699999.0
2005-01-06 07:34:00,0.7039,0.70403,0.7039,0.70403,194700000.0
2005-01-06 07:35:00,0.70397,0.70403,0.70393,0.70398,201399997.0
2005-01-06 07:36:00,0.70391,0.70399,0.7038,0.70399,177400000.0
2005-01-06 07:37:00,0.70407,0.70407,0.70394,0.70404,260599996.0
2005-01-06 07:38:00,0.70395,0.70402,0.7039,0.70402,145999999.0
2005-01-06 07:39:00,0.70404,0.70414,0.70404,0.70408,142799996.0
2005-01-06 07:40:00,0.70398,0.70402,0.70366,0.70402,95600000.0
2005-01-06 07:41:00,0.70402,0.70406,0.70362,0.70406,187600002.0
2005-01-06 07:42:00,0.70398,0.70403,0.70359,0.70359,159799998.0
2005-01-06 07:43:00,0.70385,0.70405,0.7037,0.70404,129100001.0
2005-01-06 07:44:00,0.70404,0.70405,0.70404,0.70404,53600000.0
2005-01-06 07:45:00,0.70401,0.70408,0.70401,0.70405,135600001.0
2005-01-06 07:46:00,0.70405,0.7041,0.70405,0.70405,40400001.0
2005-01-06 07:47:00,0.70412,0.70416,0.7041,0.70412,68800000.0
2005-01-06 07:48:00,0.70408,0.70416,0.70408,0.70411,153900001.0
2005-01-06 07:49:00,0.70404,0.70404,0.70363,0.70384,132499999.0
2005-01-06 07:50:00,0.70397,0.70402,0.70367,0.70385,116100004.0
2005-01-06 07:51:00,0.70391,0.70408,0.70391,0.70402,82600000.0
2005-01-06 07:52:00,0.70405,0.70409,0.70404,0.70407,142599999.0
2005-01-06 07:53:00,0.70401,0.70401,0.70385,0.704,101400002.0
2005-01-06 07:54:00,0.70403,0.70406,0.70399,0.70402,41800000.0
2005-01-06 07:55:00,0.70402,0.70405,0.704,0.70405,187499998.0
2005-01-06 07:56:00,0.70398,0.70404,0.70391,0.70404,110400002.0
2005-01-06 07:57:00,0.70391,0.70401,0.7036,0.70401,176800001.0
2005-01-06 07:58:00,0.70413,0.70413,0.70362,0.70394,233199997.0
2005-01-06 07:59:00,0.7041,0.70411,0.70358,0.70397,345400002.0
2005-01-06 08:00:00,0.704,0.70411,0.70397,0.70403,129699998.0
2005-01-06 08:01:00,0.70382,0.70401,0.70357,0.70401,241600001.0
2005-01-06 08:02:00,0.70376,0.70406,0.70365,0.70405,245099995.0
2005-01-06 08:03:00,0.70397,0.70397,0.70392,0.70396,108700002.0
2005-01-06 08:04:00,0.70397,0.70406,0.70386,0.70406,210900002.0
2005-01-06 08:05:00,0.70403,0.70403,0.70382,0.70396,90599999.0
2005-01-06 08:06:00,0.70385,0.70395,0.70378,0.70392,312899997.0
2005-01-06 08:07:00,0.70395,0.70398,0.70386,0.7039,141800003.0
2005-01-06 08:08:00,0.70402,0.70403,0.70402,0.70403,62900000.0
2005-01-06 08:09:00,0.70394,0.70405,0.70387,0.70389,197900003.0
2005-01-06 08:10:00,0.70396,0.70405,0.70395,0.70405,188899998.0
2005-01-06 08:11:00,0.704,0.70414,0.70396,0.70396,117300000.0
2005-01-06 08:12:00,0.70401,0.70407,0.7038,0.70406,132399997.0
2005-01-06 08:13:00,0.70402,0.70402,0.70393,0.704,110100003.0
2005-01-06 08:14:00,0.70403,0.70403,0.70387,0.70387,59699998.0
2005-01-06 08:15:00,0.70383,0.70391,0.7038,0.7039,126100001.0
2005-01-06 08:16:00,0.70392,0.70392,0.70385,0.7039,94299998.0
2005-01-06 08:17:00,0.704,0.70402,0.704,0.70402,22500000.0
2005-01-06 08:18:00,0.704,0.704,0.704,0.704,15200000.0
2005-01-06 08:19:00,0.70399,0.70406,0.70393,0.70403,124700000.0
2005-01-06 08:20:00,0.70409,0.7041,0.70397,0.70403,81000001.0
2005-01-06 08:21:00,0.7041,0.70417,0.704,0.704,122099999.0
2005-01-06 08:22:00,0.70418,0.7042,0.70418,0.70418,20700000.0
2005-01-06 08:23:00,0.70414,0.7042,0.70408,0.70408,101899997.0
2005-01-06 08:24:00,0.70406,0.70421,0.70406,0.70409,110600000.0
2005-01-06 08:25:00,0.70404,0.70416,0.70399,0.70411,235900003.0
2005-01-06 08:26:00,0.70419,0.70425,0.70408,0.70412,116399998.0
2005-01-06 08:27:00,0.70415,0.70423,0.70402,0.70415,216499999.0
2005-01-06 08:28:00,0.70427,0.7043,0.70415,0.70415,246899997.0
2005-01-06 08:29:00,0.70425,0.70425,0.70422,0.70422,55800001.0
2005-01-06 08:30:00,0.70412,0.70431,0.70412,0.70431,115800000.0
2005-01-06 08:31:00,0.70429,0.70429,0.70414,0.70414,215100000.0
2005-01-06 08:32:00,0.70431,0.70437,0.70417,0.70433,281000000.0
2005-01-06 08:33:00,0.70427,0.7043,0.70416,0.70418,154600002.0
2005-01-06 08:34:00,0.7042,0.70426,0.70412,0.70412,132700005.0
2005-01-06 08:35:00,0.70419,0.70422,0.70414,0.70422,84099997.0
2005-01-06 08:36:00,0.70424,0.70425,0.7042,0.70425,187200004.0
2005-01-06 08:37:00,0.70423,0.70423,0.70406,0.70415,108199999.0
2005-01-06 08:38:00,0.70432,0.70432,0.7042,0.70421,211800006.0
2005-01-06 08:39:00,0.70421,0.70426,0.70415,0.70426,166200003.0
2005-01-06 08:40:00,0.70425,0.70431,0.70421,0.70431,111400000.0
2005-01-06 08:41:00,0.70421,0.70435,0.70418,0.70433,178899996.0
2005-01-06 08:42:00,0.7042,0.70437,0.70419,0.70437,226900001.0
2005-01-06 08:43:00,0.70434,0.70434,0.70412,0.70412,103899999.0
2005-01-06 08:44:00,0.70421,0.70429,0.70416,0.70426,206699998.0
2005-01-06 08:45:00,0.70424,0.7043,0.70421,0.70426,239100002.0
2005-01-06 08:46:00,0.70427,0.70429,0.7042,0.70422,175000001.0
2005-01-06 08:47:00,0.70426,0.70433,0.7042,0.70433,90399999.0
2005-01-06 08:48:00,0.70433,0.70434,0.70427,0.70434,156600000.0
2005-01-06 08:49:00,0.70444,0.7045,0.7043,0.70435,83299998.0
2005-01-06 08:50:00,0.70423,0.70432,0.70417,0.70426,317700004.0
2005-01-06 08:51:00,0.70424,0.70427,0.70414,0.70414,256500000.0
2005-01-06 08:52:00,0.70422,0.70427,0.7042,0.70421,91999999.0
2005-01-06 08:53:00,0.70432,0.70436,0.70415,0.70415,185900003.0
2005-01-06 08:54:00,0.7041,0.70421,0.70407,0.70407,180900001.0
2005-01-06 08:55:00,0.70402,0.70412,0.704,0.70401,96300001.0
2005-01-06 08:56:00,0.70406,0.70408,0.70398,0.70408,157099996.0
2005-01-06 08:57:00,0.70406,0.70406,0.70398,0.70402,180800002.0
2005-01-06 08:58:00,0.70398,0.70409,0.70398,0.70403,130300002.0
2005-01-06 08:59:00,0.70406,0.70412,0.70399,0.70405,195300003.0
2005-01-06 09:00:00,0.704,0.704,0.70387,0.70387,172500002.0
2005-01-06 09:01:00,0.70392,0.70394,0.70381,0.70388,150300001.0
2005-01-06 09:02:00,0.70392,0.70394,0.70381,0.7039,265800000.0
2005-01-06 09:03:00,0.70392,0.70405,0.70389,0.70401,193599995.0
2005-01-06 09:04:00,0.70424,0.70428,0.70403,0.70405,124799999.0
2005-01-06 09:05:00,0.70408,0.70408,0.7039,0.7039,70100002.0
2005-01-06 09:06:00,0.70381,0.70394,0.70378,0.70378,193999999.0
2005-01-06 09:07:00,0.7039,0.70398,0.70379,0.70393,123100000.0
2005-01-06 09:08:00,0.70394,0.70394,0.70372,0.70388,207499998.0
2005-01-06 09:09:00,0.70394,0.70398,0.70386,0.70388,252800000.0
2005-01-06 09:10:00,0.70398,0.70403,0.70389,0.70403,124500001.0
2005-01-06 09:11:00,0.70401,0.70406,0.70387,0.70405,220700000.0
2005-01-06 09:12:00,0.7041,0.70415,0.70402,0.70406,272199996.0
2005-01-06 09:13:00,0.7042,0.70426,0.70403,0.70411,87700000.0
2005-01-06 09:14:00,0.70416,0.70422,0.70415,0.70415,130300000.0
2005-01-06 09:15:00,0.70419,0.70433,0.70416,0.70431,180500004.0
2005-01-06 09:16:00,0.70442,0.70442,0.70415,0.70419,189399999.0
2005-01-06 09:17:00,0.70413,0.70413,0.70398,0.70403,101700000.0
2005-01-06 09:18:00,0.70415,0.70415,0.704,0.70408,83799997.0
2005-01-06 09:19:00,0.70402,0.70407,0.70401,0.70402,21800000.0
2005-01-06 09:20:00,0.70401,0.70401,0.70373,0.70373,147200002.0
2005-01-06 09:21:00,0.7037,0.70375,0.70356,0.70362,195800002.0
2005-01-06 09:22:00,0.70373,0.70379,0.70359,0.70376,289700001.0
2005-01-06 09:23:00,0.70373,0.70395,0.70368,0.70381,104099998.0
2005-01-06 09:24:00,0.70363,0.70377,0.70355,0.70375,185700003.0
2005-01-06 09:25:00,0.70366,0.70366,0.70352,0.70366,141300001.0
2005-01-06 09:26:00,0.70373,0.70374,0.7036,0.70368,126000003.0
2005-01-06 09:27:00,0.70369,0.7037,0.70347,0.70347,161199997.0
2005-01-06 09:28:00,0.70365,0.70369,0.70352,0.70352,169100000.0
2005-01-06 09:29:00,0.70365,0.70384,0.70363,0.7038,230600001.0
2005-01-06 09:30:00,0.70368,0.70388,0.70365,0.70384,53600000.0
2005-01-06 09:31:00,0.70382,0.70382,0.70365,0.70365,113100000.0
2005-01-06 09:32:00,0.70373,0.70383,0.70371,0.70383,173800002.0
2005-01-06 09:33:00,0.70357,0.70384,0.70356,0.70373,266800002.0
2005-01-06 09:34:00,0.70369,0.70369,0.70332,0.70341,136100001.0
2005-01-06 09:35:00,0.70342,0.70355,0.70332,0.70355,98100002.0
2005-01-06 09:36:00,0.70336,0.70371,0.70334,0.70342,256899999.0
2005-01-06 09:37:00,0.70348,0.70348,0.70331,0.70348,171200003.0
2005-01-06 09:38:00,0.70344,0.7035,0.70333,0.70342,117799999.0
2005-01-06 09:39:00,0.70356,0.70356,0.70333,0.70344,116000004.0
2005-01-06 09:40:00,0.70346,0.7037,0.70341,0.7037,199900002.0
2005-01-06 09:41:00,0.70356,0.70375,0.70348,0.70352,175000001.0
2005-01-06 09:42:00,0.70362,0.70366,0.70351,0.70365,96600001.0
2005-01-06 09:43:00,0.70366,0.70366,0.70344,0.70353,110600002.0
2005-01-06 09:44:00,0.70356,0.70356,0.70334,0.70348,97900001.0
2005-01-06 09:45:00,0.70343,0.70354,0.70343,0.70352,62899999.0
2005-01-06 09:46:00,0.70341,0.70352,0.70341,0.70345,186499998.0
2005-01-06 09:47:00,0.70338,0.70338,0.70303,0.70313,162700002.0
2005-01-06 09:48:00,0.7033,0.70337,0.70318,0.70335,169399997.0
2005-01-06 09:49:00,0.70342,0.70342,0.7031,0.70313,128200003.0
2005-01-06 09:50:00,0.70337,0.70337,0.70307,0.70309,199200001.0
2005-01-06 09:51:00,0.70323,0.70323,0.70301,0.70307,121300004.0
2005-01-06 09:52:00,0.70312,0.70322,0.70298,0.70298,167000003.0
2005-01-06 09:53:00,0.70321,0.70321,0.70298,0.70298,182900004.0
2005-01-06 09:54:00,0.70309,0.70316,0.70297,0.70303,135400002.0
2005-01-06 09:55:00,0.70316,0.70316,0.70298,0.70298,176999999.0
2005-01-06 09:56:00,0.70311,0.70314,0.70299,0.7031,140999999.0
2005-01-06 09:57:00,0.70306,0.70309,0.70286,0.70293,63300000.0
2005-01-06 09:58:00,0.70305,0.70306,0.70292,0.70295,236400001.0
2005-01-06 09:59:00,0.70295,0.703,0.70283,0.70291,185600000.0
2005-01-06 10:00:00,0.703,0.703,0.70286,0.70292,98999998.0
2005-01-06 10:01:00,0.70292,0.70309,0.70288,0.70309,156499997.0
2005-01-06 10:02:00,0.70311,0.70315,0.70307,0.70315,123900000.0
2005-01-06 10:03:00,0.70318,0.70318,0.70302,0.70316,259199995.0
2005-01-06 10:04:00,0.70313,0.70319,0.70303,0.70314,230499993.0
2005-01-06 10:05:00,0.70315,0.70317,0.70308,0.70317,97299999.0
2005-01-06 10:06:00,0.70308,0.70319,0.70296,0.70296,218000001.0
2005-01-06 10:07:00,0.70309,0.70309,0.70289,0.7029,205100001.0
2005-01-06 10:08:00,0.70298,0.70305,0.70291,0.70298,167700001.0
2005-01-06 10:09:00,0.70303,0.70308,0.70298,0.70307,137100002.0
2005-01-06 10:10:00,0.70307,0.70307,0.70299,0.70299,48100000.0
2005-01-06 10:11:00,0.70306,0.70306,0.70282,0.70288,267700003.0
2005-01-06 10:12:00,0.7028,0.70294,0.7028,0.70294,39900000.0
2005-01-06 10:13:00,0.70298,0.70311,0.7029,0.70311,123299999.0
2005-01-06 10:14:00,0.70309,0.70309,0.703,0.70309,91900001.0
2005-01-06 10:15:00,0.70311,0.70311,0.70295,0.70309,160900002.0
2005-01-06 10:16:00,0.70306,0.70317,0.70306,0.70315,77499999.0
2005-01-06 10:17:00,0.70316,0.70316,0.70306,0.70312,327399997.0
2005-01-06 10:18:00,0.70303,0.70315,0.70298,0.7031,279900000.0
2005-01-06 10:19:00,0.70304,0.70309,0.70299,0.70299,121300004.0
2005-01-06 10:20:00,0.70308,0.70308,0.70294,0.70296,187500000.0
2005-01-06 10:21:00,0.70311,0.70315,0.70291,0.70295,190500005.0
2005-01-06 10:22:00,0.70311,0.70311,0.70297,0.70308,239200001.0
2005-01-06 10:23:00,0.7031,0.70313,0.70305,0.70307,95600000.0
2005-01-06 10:24:00,0.70311,0.70315,0.70297,0.70308,241399997.0
2005-01-06 10:25:00,0.7031,0.7031,0.70281,0.70283,286699996.0
2005-01-06 10:26:00,0.70278,0.70294,0.70278,0.70287,101300000.0
2005-01-06 10:27:00,0.70289,0.70289,0.70266,0.70266,79500002.0
2005-01-06 10:28:00,0.70267,0.70293,0.70266,0.70285,248000003.0
2005-01-06 10:29:00,0.70293,0.70294,0.70266,0.7028,146900000.0
2005-01-06 10:30:00,0.70279,0.70282,0.70264,0.7027,164099998.0
2005-01-06 10:31:00,0.70267,0.70274,0.70261,0.70269,141600002.0
2005-01-06 10:32:00,0.70267,0.70274,0.70263,0.70265,132700003.0
2005-01-06 10:33:00,0.70281,0.70281,0.70264,0.70273,223400003.0
2005-01-06 10:34:00,0.70272,0.70272,0.70249,0.70254,168700000.0
2005-01-06 10:35:00,0.70257,0.70271,0.70257,0.70271,192799999.0
2005-01-06 10:36:00,0.70285,0.70289,0.70263,0.70288,131599997.0
2005-01-06 10:37:00,0.70285,0.7029,0.70282,0.70288,197199999.0
2005-01-06 10:38:00,0.70287,0.70291,0.70278,0.70288,267599998.0
2005-01-06 10:39:00,0.7028,0.7028,0.70265,0.70265,110800000.0
2005-01-06 10:40:00,0.70275,0.70281,0.70251,0.70251,229399999.0
2005-01-06 10:41:00,0.70273,0.70273,0.70251,0.70251,230200003.0
2005-01-06 10:42:00,0.70252,0.70264,0.70252,0.70256,158500000.0
2005-01-06 10:43:00,0.70257,0.7026,0.7025,0.7026,144100004.0
2005-01-06 10:44:00,0.70258,0.70261,0.70237,0.70252,118299998.0
2005-01-06 10:45:00,0.70239,0.70269,0.70236,0.70269,237500002.0
2005-01-06 10:46:00,0.70252,0.70262,0.70245,0.70252,170900001.0
2005-01-06 10:47:00,0.70254,0.70263,0.70245,0.70245,78500000.0
2005-01-06 10:48:00,0.70253,0.70285,0.70253,0.70285,227600006.0
2005-01-06 10:49:00,0.70268,0.70275,0.70258,0.70262,215200004.0
2005-01-06 10:50:00,0.70279,0.7029,0.70266,0.7028,212999998.0
2005-01-06 10:51:00,0.70296,0.70304,0.70281,0.70285,127199999.0
2005-01-06 10:52:00,0.70285,0.703,0.70271,0.703,203800000.0
2005-01-06 10:53:00,0.70301,0.70301,0.70287,0.70293,153100002.0
2005-01-06 10:54:00,0.70292,0.70292,0.70274,0.70278,207100001.0
2005-01-06 10:55:00,0.70282,0.70293,0.70276,0.70293,114800001.0
2005-01-06 10:56:00,0.70283,0.7029,0.70276,0.70285,189199996.0
2005-01-06 10:57:00,0.70286,0.70291,0.70271,0.7028,182300001.0
2005-01-06 10:58:00,0.70282,0.70282,0.70262,0.70272,163700002.0
2005-01-06 10:59:00,0.70261,0.70286,0.70261,0.70286,60700000.0
2005-01-06 11:00:00,0.70268,0.70289,0.70268,0.70285,86899998.0
2005-01-06 11:01:00,0.70287,0.70292,0.7028,0.70289,184200001.0
2005-01-06 11:02:00,0.70284,0.703,0.70278,0.70282,233400001.0
2005-01-06 11:03:00,0.703,0.70309,0.70293,0.70307,72600002.0
2005-01-06 11:04:00,0.70309,0.70309,0.70289,0.70295,134000001.0
2005-01-06 11:05:00,0.7031,0.7031,0.70288,0.70288,191799996.0
2005-01-06 11:06:00,0.70301,0.70309,0.70293,0.70298,186100000.0
2005-01-06 11:07:00,0.70315,0.70315,0.70308,0.70309,118900003.0
2005-01-06 11:08:00,0.70314,0.70314,0.70288,0.70293,90900000.0
2005-01-06 11:09:00,0.70312,0.70312,0.70303,0.70312,76700002.0
2005-01-06 11:10:00,0.70312,0.70314,0.70308,0.70314,74200001.0
2005-01-06 11:11:00,0.70314,0.70314,0.70304,0.70308,97599998.0
2005-01-06 11:12:00,0.70311,0.70311,0.70292,0.70301,154700000.0
2005-01-06 11:13:00,0.70305,0.70307,0.70289,0.70289,51999999.0
2005-01-06 11:14:00,0.70302,0.70302,0.70278,0.70286,238000000.0
2005-01-06 11:15:00,0.70284,0.70302,0.70284,0.70296,86100000.0
2005-01-06 11:16:00,0.70305,0.70305,0.70286,0.70287,249999995.0
2005-01-06 11:17:00,0.7029,0.70305,0.7029,0.70293,128700000.0
2005-01-06 11:18:00,0.70306,0.70314,0.70294,0.70314,143800000.0
2005-01-06 11:19:00,0.70315,0.70315,0.70296,0.70312,254400001.0
2005-01-06 11:20:00,0.70306,0.70314,0.70299,0.70313,190199997.0
2005-01-06 11:21:00,0.70313,0.70313,0.70289,0.70289,82500001.0
2005-01-06 11:22:00,0.70295,0.70297,0.7028,0.7028,101699998.0
2005-01-06 11:23:00,0.70297,0.70297,0.70278,0.70281,137500000.0
2005-01-06 11:24:00,0.70273,0.70299,0.70273,0.70293,128899998.0
2005-01-06 11:25:00,0.70295,0.70307,0.70285,0.7029,237300000.0
2005-01-06 11:26:00,0.7029,0.7031,0.7029,0.7031,236200002.0
2005-01-06 11:27:00,0.70298,0.70309,0.70291,0.70309,211900006.0
2005-01-06 11:28:00,0.703,0.70312,0.70291,0.70307,166200000.0
2005-01-06 11:29:00,0.70307,0.70319,0.70298,0.70298,92200000.0
2005-01-06 11:30:00,0.70347,0.70361,0.70309,0.70351,124400002.0
2005-01-06 11:31:00,0.70376,0.70406,0.70373,0.70382,122400002.0
2005-01-06 11:32:00,0.70363,0.70383,0.7036,0.70376,170800004.0
2005-01-06 11:33:00,0.70377,0.70438,0.70371,0.70432,148099996.0
2005-01-06 11:34:00,0.70397,0.70423,0.70396,0.70412,137400001.0
2005-01-06 11:35:00,0.70393,0.70419,0.70391,0.70415,279700002.0
2005-01-06 11:36:00,0.70406,0.70406,0.70374,0.70374,159400000.0
2005-01-06 11:37:00,0.70371,0.70392,0.70365,0.70378,224199998.0
2005-01-06 11:38:00,0.70393,0.70413,0.70385,0.70407,72199999.0
2005-01-06 11:39:00,0.70416,0.70416,0.70399,0.70405,77200003.0
2005-01-06 11:40:00,0.70409,0.70412,0.70379,0.70398,77799999.0
2005-01-06 11:41:00,0.70396,0.70412,0.70378,0.70407,229100003.0
2005-01-06 11:42:00,0.70447,0.70451,0.70411,0.70437,267900003.0
2005-01-06 11:43:00,0.7043,0.70435,0.70411,0.70426,213400001.0
2005-01-06 11:44:00,0.70415,0.70438,0.70413,0.70438,226799996.0
2005-01-06 11:45:00,0.70432,0.70445,0.70422,0.70435,186999999.0
2005-01-06 11:46:00,0.70423,0.70432,0.70419,0.70422,160500000.0
2005-01-06 11:47:00,0.70421,0.70443,0.70415,0.70443,179600003.0
2005-01-06 11:48:00,0.70435,0.70444,0.70424,0.70439,180500005.0
2005-01-06 11:49:00,0.7042,0.70424,0.7041,0.7042,159399999.0
2005-01-06 11:50:00,0.70416,0.70416,0.70395,0.70405,167400002.0
2005-01-06 11:51:00,0.70393,0.70419,0.70388,0.70405,118800001.0
2005-01-06 11:52:00,0.70406,0.70413,0.704,0.70413,81499998.0
2005-01-06 11:53:00,0.70424,0.70434,0.70415,0.70434,129500001.0
2005-01-06 11:54:00,0.7042,0.70427,0.70413,0.70413,238199996.0
2005-01-06 11:55:00,0.70434,0.70434,0.70413,0.70413,216999997.0
2005-01-06 11:56:00,0.70426,0.70426,0.7041,0.70418,151099997.0
2005-01-06 11:57:00,0.70407,0.70411,0.70398,0.7041,213799997.0
2005-01-06 11:58:00,0.70402,0.70407,0.7039,0.70392,98699999.0
2005-01-06 11:59:00,0.70403,0.70405,0.70394,0.70405,51300001.0
2005-01-06 12:00:00,0.70396,0.70408,0.70396,0.70408,201399996.0
2005-01-06 12:01:00,0.70408,0.70408,0.70381,0.70383,110100000.0
2005-01-06 12:02:00,0.70398,0.70398,0.70375,0.70392,167199997.0
2005-01-06 12:03:00,0.704,0.704,0.7039,0.7039,108500000.0
2005-01-06 12:04:00,0.70393,0.70401,0.70384,0.70401,114100001.0
2005-01-06 12:05:00,0.70404,0.70407,0.70401,0.70403,160899998.0
2005-01-06 12:06:00,0.70399,0.70408,0.70398,0.704,170900004.0
2005-01-06 12:07:00,0.70398,0.70398,0.70384,0.70384,232500001.0
2005-01-06 12:08:00,0.70391,0.70391,0.70367,0.70376,198799999.0
2005-01-06 12:09:00,0.70388,0.7039,0.70376,0.7039,166000001.0
2005-01-06 12:10:00,0.70385,0.70385,0.7037,0.70373,30400000.0
2005-01-06 12:11:00,0.70376,0.70383,0.70368,0.70375,100499998.0
2005-01-06 12:12:00,0.70372,0.70383,0.70366,0.70383,203500003.0
2005-01-06 12:13:00,0.70385,0.70385,0.70371,0.70371,60800001.0
2005-01-06 12:14:00,0.70361,0.70369,0.70351,0.70362,219300007.0
2005-01-06 12:15:00,0.70351,0.70367,0.70341,0.7036,189200001.0
2005-01-06 12:16:00,0.70371,0.70371,0.70349,0.70359,177900000.0
2005-01-06 12:17:00,0.70349,0.70364,0.70348,0.70349,143500003.0
2005-01-06 12:18:00,0.70354,0.70393,0.70354,0.70393,150800001.0
2005-01-06 12:19:00,0.7039,0.704,0.70377,0.70377,134799996.0
2005-01-06 12:20:00,0.70398,0.70404,0.70385,0.70401,201000006.0
2005-01-06 12:21:00,0.70398,0.70405,0.70383,0.70383,224399998.0
2005-01-06 12:22:00,0.70416,0.70421,0.70398,0.70398,160400000.0
2005-01-06 12:23:00,0.70416,0.70422,0.70406,0.7041,124800001.0
2005-01-06 12:24:00,0.70421,0.70421,0.70402,0.70406,174300001.0
2005-01-06 12:25:00,0.70418,0.70418,0.70397,0.70397,82300003.0
2005-01-06 12:26:00,0.704,0.70407,0.7039,0.70404,144899999.0
2005-01-06 12:27:00,0.70381,0.70398,0.70374,0.70374,319199994.0
2005-01-06 12:28:00,0.70374,0.70387,0.70369,0.70369,195900003.0
2005-01-06 12:29:00,0.70389,0.70397,0.70366,0.70366,169200000.0
2005-01-06 12:30:00,0.70371,0.70391,0.70371,0.70391,153000001.0
2005-01-06 12:31:00,0.7039,0.70408,0.70385,0.70402,167700002.0
2005-01-06 12:32:00,0.70406,0.70406,0.70394,0.70396,122000000.0
2005-01-06 12:33:00,0.70387,0.7041,0.70383,0.70404,145400000.0
2005-01-06 12:34:00,0.70421,0.7043,0.70407,0.7043,126900000.0
2005-01-06 12:35:00,0.70435,0.70435,0.70412,0.70412,152300001.0
2005-01-06 12:36:00,0.70426,0.70426,0.70414,0.70425,53500000.0
2005-01-06 12:37:00,0.70411,0.70424,0.70407,0.70407,85999999.0
2005-01-06 12:38:00,0.70417,0.70425,0.70404,0.70405,112000003.0
2005-01-06 12:39:00,0.70421,0.70421,0.70402,0.70411,42300000.0
2005-01-06 12:40:00,0.70404,0.70414,0.704,0.70411,207799999.0
2005-01-06 12:41:00,0.70421,0.70421,0.70402,0.70402,123500002.0
2005-01-06 12:42:00,0.70422,0.7043,0.70407,0.7041,267299999.0
2005-01-06 12:43:00,0.7041,0.70417,0.70403,0.7041,143400002.0
2005-01-06 12:44:00,0.70421,0.70427,0.7041,0.70419,235699999.0
2005-01-06 12:45:00,0.7042,0.70437,0.70412,0.70437,81300002.0
2005-01-06 12:46:00,0.70431,0.70439,0.70426,0.70432,208300003.0
2005-01-06 12:47:00,0.70432,0.70432,0.70416,0.70432,171700003.0
2005-01-06 12:48:00,0.70431,0.70431,0.70403,0.70408,29700000.0
2005-01-06 12:49:00,0.70411,0.70434,0.70411,0.70429,184299996.0
2005-01-06 12:50:00,0.70433,0.70444,0.70432,0.70432,230699998.0
2005-01-06 12:51:00,0.70455,0.70466,0.7044,0.70466,205200002.0
2005-01-06 12:52:00,0.70454,0.70482,0.70448,0.70473,122200000.0
2005-01-06 12:53:00,0.70475,0.70481,0.70453,0.70466,188699999.0
2005-01-06 12:54:00,0.70487,0.70496,0.70458,0.7046,90099998.0
2005-01-06 12:55:00,0.70466,0.70467,0.70449,0.70459,120700000.0
2005-01-06 12:56:00,0.70455,0.70455,0.70441,0.70441,47700001.0
2005-01-06 12:57:00,0.70453,0.70456,0.70448,0.70455,133700001.0
2005-01-06 12:58:00,0.70455,0.70476,0.70455,0.70468,107699999.0
2005-01-06 12:59:00,0.70468,0.70478,0.70459,0.7046,216000000.0
2005-01-06 13:00:00,0.70456,0.7046,0.70451,0.70457,184599997.0
2005-01-06 13:01:00,0.7046,0.7046,0.70451,0.70458,239299995.0
2005-01-06 13:02:00,0.70458,0.70458,0.70435,0.70443,99000002.0
2005-01-06 13:03:00,0.70428,0.70437,0.7038,0.70419,144299999.0
2005-01-06 13:04:00,0.70439,0.70446,0.70427,0.70442,130400002.0
2005-01-06 13:05:00,0.70451,0.70453,0.70437,0.70446,172199998.0
2005-01-06 13:06:00,0.70451,0.70451,0.70425,0.70439,118500001.0
2005-01-06 13:07:00,0.70439,0.70439,0.7042,0.70427,266799999.0
2005-01-06 13:08:00,0.7044,0.70445,0.70432,0.70432,102999999.0
2005-01-06 13:09:00,0.70439,0.70453,0.70433,0.70453,179900004.0
2005-01-06 13:10:00,0.70453,0.70457,0.70438,0.70438,143299999.0
2005-01-06 13:11:00,0.70455,0.70459,0.70439,0.70439,140299999.0
2005-01-06 13:12:00,0.70454,0.70467,0.7045,0.70462,375199994.0
2005-01-06 13:13:00,0.7047,0.7047,0.70456,0.70456,88299998.0
2005-01-06 13:14:00,0.70456,0.70466,0.70456,0.70465,176799998.0
2005-01-06 13:15:00,0.70458,0.70471,0.70457,0.7047,138299996.0
2005-01-06 13:16:00,0.70459,0.70466,0.70441,0.70446,238600002.0
2005-01-06 13:17:00,0.70454,0.70454,0.70436,0.70447,264699995.0
2005-01-06 13:18:00,0.70451,0.70455,0.70439,0.70439,45700000.0
2005-01-06 13:19:00,0.70449,0.70457,0.70445,0.70449,158699999.0
2005-01-06 13:20:00,0.70453,0.70455,0.70445,0.70453,176800001.0
2005-01-06 13:21:00,0.7045,0.70458,0.7045,0.70458,37700001.0
2005-01-06 13:22:00,0.70452,0.70458,0.70447,0.70453,142799999.0
2005-01-06 13:23:00,0.70455,0.70467,0.70455,0.70466,152500001.0
2005-01-06 13:24:00,0.70466,0.70471,0.70438,0.70471,114900002.0
2005-01-06 13:25:00,0.70463,0.70471,0.70445,0.70445,116399998.0
2005-01-06 13:26:00,0.70458,0.70458,0.70443,0.70443,27400000.0
2005-01-06 13:27:00,0.70448,0.70456,0.70444,0.70451,263300003.0
2005-01-06 13:28:00,0.70434,0.70451,0.70434,0.70451,80699998.0
2005-01-06 13:29:00,0.70456,0.70464,0.70444,0.70464,167599995.0
2005-01-06 13:30:00,0.70462,0.70464,0.70459,0.70462,104900000.0
2005-01-06 13:31:00,0.70459,0.70462,0.70447,0.70447,138400005.0
2005-01-06 13:32:00,0.70448,0.70457,0.70448,0.70455,83800002.0
2005-01-06 13:33:00,0.7043,0.70446,0.7043,0.70445,134000003.0
2005-01-06 13:34:00,0.70448,0.70448,0.70441,0.70446,109800001.0
2005-01-06 13:35:00,0.70432,0.70448,0.70432,0.70432,152299998.0
2005-01-06 13:36:00,0.70445,0.70445,0.70419,0.70422,74800001.0
2005-01-06 13:37:00,0.70422,0.70439,0.70415,0.70439,201800000.0
2005-01-06 13:38:00,0.70444,0.7045,0.70431,0.70434,249199994.0
2005-01-06 13:39:00,0.70432,0.70444,0.70427,0.70444,193200000.0
2005-01-06 13:40:00,0.70449,0.70452,0.70437,0.70452,111500002.0
2005-01-06 13:41:00,0.70448,0.70448,0.70435,0.70442,148199997.0
2005-01-06 13:42:00,0.70443,0.70445,0.70431,0.70438,180700000.0
2005-01-06 13:43:00,0.70435,0.70443,0.70421,0.70421,311000005.0
2005-01-06 13:44:00,0.70424,0.70437,0.70424,0.70436,123499999.0
2005-01-06 13:45:00,0.7042,0.70437,0.7042,0.70429,101599998.0
2005-01-06 13:46:00,0.70424,0.70437,0.70423,0.70437,170400000.0
2005-01-06 13:47:00,0.70437,0.7044,0.70432,0.70436,193500001.0
2005-01-06 13:48:00,0.70432,0.70452,0.70432,0.70447,197099999.0
2005-01-06 13:49:00,0.70456,0.70456,0.70436,0.70444,111900001.0
2005-01-06 13:50:00,0.7045,0.70466,0.70447,0.70463,161600002.0
2005-01-06 13:51:00,0.70463,0.70469,0.70449,0.70463,112900001.0
2005-01-06 13:52:00,0.70454,0.70466,0.7045,0.70462,235699999.0
2005-01-06 13:53:00,0.70463,0.70466,0.70451,0.70462,249800002.0
2005-01-06 13:54:00,0.70468,0.70468,0.70455,0.70462,199599995.0
2005-01-06 13:55:00,0.70464,0.70469,0.7046,0.70468,122999998.0
2005-01-06 13:56:00,0.70467,0.70471,0.7046,0.7047,139399999.0
2005-01-06 13:57:00,0.70458,0.70458,0.70442,0.70444,196300003.0
2005-01-06 13:58:00,0.70443,0.70443,0.70431,0.70434,99200002.0
2005-01-06 13:59:00,0.7044,0.7044,0.70428,0.7043,98700001.0
2005-01-06 14:00:00,0.7043,0.70441,0.70428,0.70441,213200003.0
2005-01-06 14:01:00,0.7042,0.70436,0.7042,0.70421,180100002.0
2005-01-06 14:02:00,0.70429,0.70432,0.70423,0.70432,110099999.0
2005-01-06 14:03:00,0.70445,0.70447,0.70435,0.70437,204200001.0
2005-01-06 14:04:00,0.70456,0.70456,0.7044,0.70447,206699994.0
2005-01-06 14:05:00,0.70442,0.70442,0.70438,0.70438,98300002.0
2005-01-06 14:06:00,0.70442,0.70447,0.70425,0.70435,276099997.0
2005-01-06 14:07:00,0.70434,0.70435,0.70416,0.7042,238900000.0
2005-01-06 14:08:00,0.70418,0.70424,0.70411,0.70424,136399998.0
2005-01-06 14:09:00,0.70423,0.70428,0.70417,0.70428,118999998.0
2005-01-06 14:10:00,0.70432,0.70432,0.70418,0.70428,144000002.0
2005-01-06 14:11:00,0.70422,0.70429,0.70418,0.70429,144800004.0
2005-01-06 14:12:00,0.70419,0.70427,0.70407,0.70419,195999998.0
2005-01-06 14:13:00,0.70424,0.70424,0.70405,0.7041,137799999.0
2005-01-06 14:14:00,0.70404,0.70422,0.70404,0.70417,192199999.0
2005-01-06 14:15:00,0.70413,0.70413,0.70397,0.70408,98900002.0
2005-01-06 14:16:00,0.70412,0.70412,0.7039,0.7039,140800003.0
2005-01-06 14:17:00,0.704,0.704,0.70378,0.70384,82199999.0
2005-01-06 14:18:00,0.70399,0.70399,0.70373,0.70381,76899999.0
2005-01-06 14:19:00,0.70375,0.70381,0.70371,0.70373,142900002.0
2005-01-06 14:20:00,0.70375,0.70392,0.7037,0.70392,133199998.0
2005-01-06 14:21:00,0.7039,0.70396,0.70381,0.70396,119000001.0
2005-01-06 14:22:00,0.70381,0.70404,0.7038,0.70404,212800003.0
2005-01-06 14:23:00,0.70401,0.70401,0.70366,0.70388,247399998.0
2005-01-06 14:24:00,0.70387,0.70398,0.70383,0.70397,197000001.0
2005-01-06 14:25:00,0.70399,0.70401,0.70387,0.704,153500001.0
2005-01-06 14:26:00,0.70401,0.70403,0.70392,0.70403,129600001.0
2005-01-06 14:27:00,0.70408,0.70408,0.70386,0.70399,208200003.0
2005-01-06 14:28:00,0.70402,0.70403,0.70393,0.70396,116700001.0
2005-01-06 14:29:00,0.70397,0.70406,0.70384,0.70406,82799999.0
2005-01-06 14:30:00,0.70403,0.70403,0.70387,0.7039,232699991.0
2005-01-06 14:31:00,0.70401,0.70408,0.70396,0.70405,142800002.0
2005-01-06 14:32:00,0.70417,0.70417,0.70394,0.70398,261399998.0
2005-01-06 14:33:00,0.70393,0.70404,0.7039,0.70394,144500002.0
2005-01-06 14:34:00,0.70417,0.70417,0.704,0.70403,95899999.0
2005-01-06 14:35:00,0.70412,0.70412,0.70405,0.70405,152100000.0
2005-01-06 14:36:00,0.70412,0.70412,0.70398,0.70406,160199999.0
2005-01-06 14:37:00,0.70408,0.70408,0.70405,0.70405,72700001.0
2005-01-06 14:38:00,0.70406,0.70408,0.704,0.70404,173999998.0
2005-01-06 14:39:00,0.70402,0.70408,0.70389,0.70392,135300004.0
2005-01-06 14:40:00,0.70387,0.7039,0.70376,0.70381,139499999.0
2005-01-06 14:41:00,0.70388,0.70393,0.70382,0.70382,100900001.0
2005-01-06 14:42:00,0.70381,0.70385,0.70381,0.70384,178699999.0
2005-01-06 14:43:00,0.70391,0.70391,0.70373,0.7038,232899999.0
2005-01-06 14:44:00,0.70377,0.70377,0.70353,0.70353,116700001.0
2005-01-06 14:45:00,0.70369,0.70369,0.70361,0.70366,139500000.0
2005-01-06 14:46:00,0.70372,0.70372,0.70368,0.7037,116599997.0
2005-01-06 14:47:00,0.70364,0.70384,0.70362,0.70384,152800001.0
2005-01-06 14:48:00,0.70388,0.70388,0.70377,0.70378,158000002.0
2005-01-06 14:49:00,0.70383,0.70383,0.70376,0.70376,120499999.0
2005-01-06 14:50:00,0.70379,0.70394,0.70375,0.70394,46599999.0
2005-01-06 14:51:00,0.70387,0.70391,0.70382,0.70382,110800001.0
2005-01-06 14:52:00,0.70375,0.70387,0.70373,0.70387,83100000.0
2005-01-06 14:53:00,0.70391,0.70395,0.70388,0.70395,189999999.0
2005-01-06 14:54:00,0.70389,0.70392,0.70384,0.70384,93899999.0
2005-01-06 14:55:00,0.70387,0.7039,0.70385,0.7039,140900001.0
2005-01-06 14:56:00,0.70388,0.70388,0.7038,0.7038,111699999.0
2005-01-06 14:57:00,0.70383,0.70385,0.70378,0.70383,141599997.0
2005-01-06 14:58:00,0.70387,0.70396,0.7038,0.70391,127500003.0
2005-01-06 14:59:00,0.70373,0.7039,0.70371,0.7039,225700000.0
2005-01-06 15:00:00,0.70388,0.70388,0.70372,0.70372,127400001.0
2005-01-06 15:01:00,0.70385,0.70391,0.70383,0.70386,146400000.0
2005-01-06 15:02:00,0.70394,0.70394,0.70385,0.70392,125499999.0
2005-01-06 15:03:00,0.70397,0.70403,0.70388,0.70401,165800001.0
2005-01-06 15:04:00,0.70402,0.70402,0.70386,0.70402,245299998.0
2005-01-06 15:05:00,0.70407,0.70407,0.70389,0.70395,180200004.0
2005-01-06 15:06:00,0.70393,0.70393,0.70376,0.70381,145900002.0
2005-01-06 15:07:00,0.70378,0.70378,0.70364,0.70373,155200002.0
2005-01-06 15:08:00,0.70367,0.70367,0.70348,0.70358,144599998.0
2005-01-06 15:09:00,0.70347,0.70363,0.70346,0.70363,101299998.0
2005-01-06 15:10:00,0.7037,0.70376,0.70364,0.7037,270899995.0
2005-01-06 15:11:00,0.70368,0.70368,0.70357,0.7036,57800001.0
2005-01-06 15:12:00,0.70361,0.70361,0.70349,0.70355,110999998.0
2005-01-06 15:13:00,0.70361,0.70361,0.70342,0.70342,190000000.0
2005-01-06 15:14:00,0.7035,0.70362,0.70345,0.70362,116600000.0
2005-01-06 15:15:00,0.70368,0.7037,0.7036,0.7036,70200001.0
2005-01-06 15:16:00,0.70355,0.70355,0.7034,0.70346,95900000.0
2005-01-06 15:17:00,0.70348,0.70348,0.70339,0.70344,298400009.0
2005-01-06 15:18:00,0.70343,0.70349,0.70341,0.70349,127799997.0
2005-01-06 15:19:00,0.7035,0.70359,0.70347,0.70351,202500001.0
2005-01-06 15:20:00,0.70353,0.7036,0.70352,0.70357,82199999.0
2005-01-06 15:21:00,0.70351,0.70351,0.70344,0.70344,52500001.0
2005-01-06 15:22:00,0.70338,0.70345,0.70337,0.70345,213999998.0
2005-01-06 15:23:00,0.70344,0.70351,0.70329,0.70339,107000001.0
2005-01-06 15:24:00,0.70336,0.70336,0.70319,0.70325,224900007.0
2005-01-06 15:25:00,0.70341,0.70341,0.70318,0.70318,53800001.0
2005-01-06 15:26:00,0.7033,0.70333,0.70315,0.70331,159799998.0
2005-01-06 15:27:00,0.70339,0.7034,0.70321,0.70321,204400002.0
2005-01-06 15:28:00,0.70328,0.70337,0.70316,0.70332,160000002.0
2005-01-06 15:29:00,0.70339,0.70339,0.70316,0.70319,105999998.0
2005-01-06 15:30:00,0.70323,0.70328,0.70315,0.70317,139699999.0
2005-01-06 15:31:00,0.70311,0.70335,0.70311,0.70335,83699999.0
2005-01-06 15:32:00,0.70338,0.70342,0.7033,0.70339,216199998.0
2005-01-06 15:33:00,0.70338,0.7034,0.70332,0.70334,97600001.0
2005-01-06 15:34:00,0.70332,0.70332,0.70308,0.70308,173900003.0
2005-01-06 15:35:00,0.70311,0.7032,0.70308,0.7032,162899999.0
2005-01-06 15:36:00,0.70314,0.70328,0.70312,0.70317,117000002.0
2005-01-06 15:37:00,0.70317,0.70317,0.70312,0.70312,133399999.0
2005-01-06 15:38:00,0.70327,0.70339,0.70321,0.70329,145500002.0
2005-01-06 15:39:00,0.70328,0.7035,0.70326,0.70348,136700000.0
2005-01-06 15:40:00,0.70345,0.70351,0.70344,0.70344,120500000.0
2005-01-06 15:41:00,0.70341,0.70358,0.70341,0.70347,184499999.0
2005-01-06 15:42:00,0.70354,0.70362,0.70354,0.70362,122799998.0
2005-01-06 15:43:00,0.7036,0.7036,0.70351,0.70353,149200002.0
2005-01-06 15:44:00,0.70352,0.70359,0.7034,0.7034,101399999.0
2005-01-06 15:45:00,0.7034,0.70351,0.7034,0.70347,70300000.0
2005-01-06 15:46:00,0.70348,0.70357,0.70343,0.70346,239600000.0
2005-01-06 15:47:00,0.70343,0.70366,0.70336,0.70357,161499999.0
2005-01-06 15:48:00,0.70365,0.70365,0.70359,0.70359,101499999.0
2005-01-06 15:49:00,0.70366,0.70368,0.70359,0.70359,199600002.0
2005-01-06 15:50:00,0.70369,0.70379,0.70369,0.70377,108199998.0
2005-01-06 15:51:00,0.70383,0.70383,0.70369,0.70375,105600001.0
2005-01-06 15:52:00,0.70364,0.70384,0.70363,0.70378,166900000.0
2005-01-06 15:53:00,0.7037,0.70379,0.70363,0.70365,196900001.0
2005-01-06 15:54:00,0.70381,0.70381,0.70371,0.70372,144399999.0
2005-01-06 15:55:00,0.70365,0.7037,0.7036,0.70362,220999999.0
2005-01-06 15:56:00,0.70362,0.70369,0.70358,0.7036,115200000.0
2005-01-06 15:57:00,0.70358,0.70358,0.7035,0.70358,104599999.0
2005-01-06 15:58:00,0.70349,0.7036,0.70346,0.70355,216200003.0
2005-01-06 15:59:00,0.70347,0.70355,0.70344,0.70344,143699998.0
2005-01-06 16:00:00,0.70344,0.70344,0.70323,0.70327,98600001.0
2005-01-06 16:01:00,0.70335,0.70339,0.70334,0.70335,151700000.0
2005-01-06 16:02:00,0.70347,0.70356,0.70341,0.70342,143600002.0
2005-01-06 16:03:00,0.70339,0.70352,0.70336,0.70345,222900000.0
2005-01-06 16:04:00,0.70354,0.70354,0.7034,0.70343,117100002.0
2005-01-06 16:05:00,0.70327,0.70339,0.7032,0.70323,147700003.0
2005-01-06 16:06:00,0.70316,0.70316,0.70301,0.7031,77999999.0
2005-01-06 16:07:00,0.70318,0.70325,0.70318,0.70323,150400002.0
2005-01-06 16:08:00,0.7033,0.7033,0.70312,0.70319,141199998.0
2005-01-06 16:09:00,0.70327,0.7033,0.70318,0.70323,208099996.0
2005-01-06 16:10:00,0.70334,0.70336,0.70329,0.70329,154800000.0
2005-01-06 16:11:00,0.70337,0.70338,0.70324,0.70328,160499997.0
2005-01-06 16:12:00,0.70331,0.70335,0.70325,0.70335,183800000.0
2005-01-06 16:13:00,0.70336,0.70336,0.70322,0.70327,150700002.0
2005-01-06 16:14:00,0.70327,0.7033,0.7031,0.70313,77500002.0
2005-01-06 16:15:00,0.70322,0.70324,0.70313,0.70318,160400003.0
2005-01-06 16:16:00,0.70319,0.70325,0.70313,0.7032,110800000.0
2005-01-06 16:17:00,0.70317,0.70321,0.70306,0.70313,152200001.0
2005-01-06 16:18:00,0.7031,0.70318,0.70305,0.70314,164200001.0
2005-01-06 16:19:00,0.70319,0.7033,0.70315,0.7033,134699999.0
2005-01-06 16:20:00,0.70327,0.70334,0.70321,0.70328,241599999.0
2005-01-06 16:21:00,0.70341,0.70345,0.70325,0.70325,127999999.0
2005-01-06 16:22:00,0.70333,0.70342,0.70332,0.70339,184299998.0
2005-01-06 16:23:00,0.70348,0.70352,0.70344,0.70347,222099997.0
2005-01-06 16:24:00,0.7035,0.70351,0.70342,0.70342,253799999.0
2005-01-06 16:25:00,0.70348,0.70355,0.70346,0.7035,148400000.0
2005-01-06 16:26:00,0.70345,0.70345,0.70338,0.70342,98699998.0
2005-01-06 16:27:00,0.70342,0.70348,0.70342,0.70342,231399999.0
2005-01-06 16:28:00,0.70352,0.70352,0.70341,0.70345,259200000.0
2005-01-06 16:29:00,0.70338,0.70348,0.70335,0.70348,166500003.0
2005-01-06 16:30:00,0.70346,0.70357,0.70341,0.70356,168400001.0
2005-01-06 16:31:00,0.70353,0.70357,0.7035,0.7035,149800002.0
2005-01-06 16:32:00,0.70343,0.70352,0.7034,0.70352,118000002.0
2005-01-06 16:33:00,0.7035,0.7035,0.70343,0.70343,252899998.0
2005-01-06 16:34:00,0.70348,0.70348,0.70339,0.70339,60399999.0
2005-01-06 16:35:00,0.70344,0.70344,0.70334,0.70337,125300003.0
2005-01-06 16:36:00,0.70336,0.7034,0.70335,0.70336,99500001.0
2005-01-06 16:37:00,0.70332,0.70343,0.70332,0.70339,98000001.0
2005-01-06 16:38:00,0.70351,0.70356,0.70345,0.70345,88899997.0
2005-01-06 16:39:00,0.70352,0.70353,0.70338,0.70343,187199998.0
2005-01-06 16:40:00,0.70335,0.70345,0.70335,0.70345,68199999.0
2005-01-06 16:41:00,0.70342,0.70345,0.70334,0.70345,256499993.0
2005-01-06 16:42:00,0.70338,0.7034,0.70329,0.70333,136400001.0
2005-01-06 16:43:00,0.70331,0.70332,0.70329,0.70331,134400000.0
2005-01-06 16:44:00,0.70328,0.70336,0.70327,0.70335,113699999.0
2005-01-06 16:45:00,0.70335,0.70336,0.70325,0.70325,149399999.0
2005-01-06 16:46:00,0.70332,0.70332,0.70313,0.7032,210699999.0
2005-01-06 16:47:00,0.70324,0.70324,0.703,0.703,104000001.0
2005-01-06 16:48:00,0.70313,0.70315,0.70303,0.70308,113199999.0
2005-01-06 16:49:00,0.70311,0.70311,0.70297,0.70298,125500000.0
2005-01-06 16:50:00,0.70298,0.70301,0.70293,0.70295,221000001.0
2005-01-06 16:51:00,0.70304,0.70307,0.70294,0.70298,146200004.0
2005-01-06 16:52:00,0.70302,0.7031,0.70301,0.70306,107200001.0
2005-01-06 16:53:00,0.70307,0.70308,0.70301,0.70302,155500001.0
2005-01-06 16:54:00,0.70303,0.70304,0.70294,0.70298,278599994.0
2005-01-06 16:55:00,0.70302,0.70312,0.70296,0.70312,180599996.0
2005-01-06 16:56:00,0.70303,0.70305,0.70301,0.70302,201499999.0
2005-01-06 16:57:00,0.70302,0.70302,0.70291,0.70297,216600001.0
2005-01-06 16:58:00,0.70295,0.70301,0.70295,0.70297,139700003.0
2005-01-06 16:59:00,0.70305,0.70311,0.70303,0.70311,185200006.0
2005-01-06 17:00:00,0.70312,0.7032,0.7031,0.70318,151400002.0
2005-01-06 17:01:00,0.70324,0.70329,0.70319,0.70325,167600003.0
2005-01-06 17:02:00,0.70323,0.70323,0.7031,0.70315,160100000.0
2005-01-06 17:03:00,0.7031,0.70315,0.70308,0.7031,81500001.0
2005-01-06 17:04:00,0.70312,0.70316,0.70308,0.70312,221300000.0
2005-01-06 17:05:00,0.70302,0.70308,0.7029,0.7029,147500000.0
2005-01-06 17:06:00,0.70286,0.70295,0.70286,0.70292,216200004.0
2005-01-06 17:07:00,0.70285,0.70289,0.70282,0.70285,134800000.0
2005-01-06 17:08:00,0.7028,0.7028,0.70257,0.7026,58299998.0
2005-01-06 17:09:00,0.70258,0.70258,0.70247,0.70252,119800000.0
2005-01-06 17:10:00,0.70256,0.70256,0.70239,0.70247,77899998.0
2005-01-06 17:11:00,0.70251,0.70251,0.70248,0.70248,143800004.0
2005-01-06 17:12:00,0.70249,0.70255,0.70244,0.70255,73899999.0
2005-01-06 17:13:00,0.70236,0.70236,0.70215,0.70228,139000003.0
2005-01-06 17:14:00,0.70213,0.70217,0.70203,0.7021,156500002.0
2005-01-06 17:15:00,0.70197,0.70206,0.70188,0.70195,197599992.0
2005-01-06 17:16:00,0.70207,0.70209,0.70193,0.70197,209100000.0
2005-01-06 17:17:00,0.70208,0.70213,0.70203,0.7021,233099995.0
2005-01-06 17:18:00,0.70214,0.70214,0.70209,0.70209,65399998.0
2005-01-06 17:19:00,0.70213,0.70219,0.70207,0.70218,154700000.0
2005-01-06 17:20:00,0.70221,0.70238,0.70219,0.70229,90999999.0
2005-01-06 17:21:00,0.70243,0.70243,0.70227,0.70227,225600003.0
2005-01-06 17:22:00,0.70229,0.70232,0.70215,0.70229,96600002.0
2005-01-06 17:23:00,0.7024,0.70243,0.7023,0.70233,215600000.0
2005-01-06 17:24:00,0.7024,0.70249,0.70238,0.70249,291200001.0
2005-01-06 17:25:00,0.70242,0.70251,0.70237,0.70237,138900001.0
2005-01-06 17:26:00,0.70234,0.70247,0.70234,0.70238,147500000.0
2005-01-06 17:27:00,0.70239,0.7025,0.70239,0.70249,160400004.0
2005-01-06 17:28:00,0.70248,0.70253,0.70241,0.70253,120099998.0
2005-01-06 17:29:00,0.70251,0.70257,0.70235,0.70236,140400000.0
2005-01-06 17:30:00,0.70241,0.70245,0.70226,0.70226,129299996.0
2005-01-06 17:31:00,0.70239,0.70239,0.70234,0.70234,1600000.0
2005-01-06 17:32:00,0.70228,0.70232,0.70222,0.70225,166200000.0
2005-01-06 17:33:00,0.7023,0.7023,0.70214,0.70214,194100000.0
2005-01-06 17:34:00,0.70221,0.70227,0.70217,0.70224,235599996.0
2005-01-06 17:35:00,0.7023,0.70232,0.70222,0.70222,146200002.0
2005-01-06 17:36:00,0.70221,0.70222,0.7021,0.7021,138600000.0
2005-01-06 17:37:00,0.70212,0.70226,0.70212,0.70222,129999998.0
2005-01-06 17:38:00,0.70216,0.70228,0.70215,0.70225,205299998.0
2005-01-06 17:39:00,0.70218,0.70221,0.7021,0.7021,43899999.0
2005-01-06 17:40:00,0.70204,0.70207,0.70192,0.70195,129400002.0
2005-01-06 17:41:00,0.7019,0.702,0.70186,0.70198,180100001.0
2005-01-06 17:42:00,0.70206,0.70207,0.70195,0.70195,215000000.0
2005-01-06 17:43:00,0.70207,0.70209,0.70197,0.702,177400001.0
2005-01-06 17:44:00,0.70202,0.70202,0.70179,0.70183,66300001.0
2005-01-06 17:45:00,0.70171,0.70178,0.70164,0.70174,162699998.0
2005-01-06 17:46:00,0.70189,0.70192,0.70185,0.70186,216099998.0
2005-01-06 17:47:00,0.70192,0.70198,0.70187,0.70192,156700001.0
2005-01-06 17:48:00,0.70206,0.7021,0.70196,0.70205,167099998.0
2005-01-06 17:49:00,0.70202,0.7021,0.70202,0.7021,83900001.0
2005-01-06 17:50:00,0.70205,0.70216,0.70205,0.70215,129199999.0
2005-01-06 17:51:00,0.70215,0.70218,0.70205,0.70205,84700001.0
2005-01-06 17:52:00,0.70207,0.70207,0.70204,0.70204,41800002.0
2005-01-06 17:53:00,0.70211,0.70211,0.70201,0.70201,62599998.0
2005-01-06 17:54:00,0.702,0.702,0.70179,0.70195,135599999.0
2005-01-06 17:55:00,0.70189,0.70199,0.70183,0.70196,195299997.0
2005-01-06 17:56:00,0.70204,0.7021,0.70198,0.70205,170599998.0
2005-01-06 17:57:00,0.70214,0.70227,0.7021,0.70227,193000000.0
2005-01-06 17:58:00,0.70216,0.70217,0.70212,0.70212,150200002.0
2005-01-06 17:59:00,0.70223,0.70225,0.70208,0.7021,217800000.0
2005-01-06 18:00:00,0.7021,0.70225,0.7021,0.70225,127900001.0
2005-01-06 18:01:00,0.70224,0.70232,0.70218,0.70225,1296499993.0
2005-01-06 18:02:00,0.70223,0.70231,0.70217,0.7022,1696000004.0
2005-01-06 18:03:00,0.70228,0.70237,0.70219,0.70225,1595300003.0
2005-01-06 18:04:00,0.70227,0.70231,0.70221,0.70231,780499990.0
2005-01-06 18:05:00,0.70243,0.70249,0.70232,0.70249,1510100002.0
2005-01-06 18:06:00,0.7025,0.7026,0.70237,0.70237,1815099994.0
2005-01-06 18:07:00,0.7031,0.7031,0.703,0.703,1072599996.0
2005-01-06 18:08:00,0.7031,0.7031,0.7029,0.7029,1072599996.0
2005-01-06 18:09:00,0.70237,0.70248,0.70231,0.70248,1072599996.0
2005-01-06 18:10:00,0.70262,0.70283,0.70259,0.70262,1069700001.0
2005-01-06 18:11:00,0.70268,0.70282,0.70261,0.70261,1050899998.0
2005-01-06 18:12:00,0.7026,0.70267,0.70248,0.70251,867299994.0
2005-01-06 18:13:00,0.7026,0.70263,0.70254,0.70254,1153899991.0
2005-01-06 18:14:00,0.70259,0.70272,0.70256,0.70265,1490800005.0
2005-01-06 18:15:00,0.70275,0.70288,0.70268,0.70281,1853200009.0
2005-01-06 18:16:00,0.70295,0.70307,0.70286,0.70299,1071600002.0
2005-01-06 18:17:00,0.70302,0.70329,0.70302,0.70313,728199998.0
2005-01-06 18:18:00,0.70316,0.7032,0.70303,0.70303,899199998.0
2005-01-06 18:19:00,0.70302,0.70311,0.70289,0.70289,656699993.0
2005-01-06 18:20:00,0.70295,0.70298,0.70286,0.70293,592300002.0
2005-01-06 18:21:00,0.70292,0.70303,0.7029,0.70292,966100002.0
2005-01-06 18:22:00,0.70298,0.70302,0.70285,0.70293,1065999997.0
2005-01-06 18:23:00,0.70303,0.70303,0.70277,0.70293,1181500004.0
2005-01-06 18:24:00,0.70285,0.70286,0.70272,0.70282,1084400007.0
2005-01-06 18:25:00,0.70294,0.70311,0.70291,0.70302,893500001.0
2005-01-06 18:26:00,0.7031,0.70319,0.70304,0.70315,1231699999.0
2005-01-06 18:27:00,0.7032,0.70333,0.70313,0.7033,557100003.0
2005-01-06 18:28:00,0.70327,0.70344,0.70315,0.70344,636700005.0
2005-01-06 18:29:00,0.70337,0.70343,0.70326,0.70332,840200001.0
2005-01-06 18:30:00,0.70331,0.70331,0.70318,0.7032,1045600014.0
2005-01-06 18:31:00,0.70324,0.70325,0.70316,0.70318,668699995.0
2005-01-06 18:32:00,0.70325,0.7033,0.70313,0.70313,779900001.0
2005-01-06 18:33:00,0.70321,0.70322,0.70308,0.70308,836500000.0
2005-01-06 18:34:00,0.70303,0.70314,0.70303,0.70314,898400002.0
2005-01-06 18:35:00,0.70312,0.70312,0.70291,0.70291,555499999.0
2005-01-06 18:36:00,0.70297,0.70301,0.70288,0.70296,195600001.0
2005-01-06 18:37:00,0.70298,0.70308,0.70289,0.70292,547799997.0
2005-01-06 18:38:00,0.70293,0.70302,0.70291,0.70297,173900001.0
2005-01-06 18:39:00,0.703,0.70302,0.70286,0.70293,331100001.0
2005-01-06 18:40:00,0.70298,0.70298,0.70279,0.70291,290200004.0
2005-01-06 18:41:00,0.70285,0.7029,0.70273,0.70273,632899997.0
2005-01-06 18:42:00,0.7027,0.7027,0.70259,0.70263,487899994.0
2005-01-06 18:43:00,0.70263,0.70269,0.7026,0.70263,273899994.0
2005-01-06 18:44:00,0.70266,0.70281,0.70264,0.70281,592799991.0
2005-01-06 18:45:00,0.70281,0.703,0.70281,0.70281,500100006.0
2005-01-06 18:46:00,0.70291,0.70298,0.70291,0.70295,175199997.0
2005-01-06 18:47:00,0.70294,0.70296,0.70289,0.70291,181100000.0
2005-01-06 18:48:00,0.70288,0.70296,0.70282,0.70287,409900007.0
2005-01-06 18:49:00,0.70274,0.70289,0.70274,0.70285,106799999.0
2005-01-06 18:50:00,0.70276,0.70286,0.70276,0.70286,156599998.0
2005-01-06 18:51:00,0.70286,0.70286,0.70276,0.70284,347000004.0
2005-01-06 18:52:00,0.70291,0.70291,0.70279,0.70288,496600001.0
2005-01-06 18:53:00,0.70293,0.70298,0.70279,0.7028,710300002.0
2005-01-06 18:54:00,0.70303,0.70305,0.70281,0.70291,278799999.0
2005-01-06 18:55:00,0.7029,0.7029,0.70274,0.70277,594200000.0
2005-01-06 18:56:00,0.70278,0.70285,0.70277,0.70278,402900003.0
2005-01-06 18:57:00,0.7028,0.70285,0.70275,0.70283,334700002.0
2005-01-06 18:58:00,0.70273,0.70279,0.70261,0.70264,877900000.0
2005-01-06 18:59:00,0.70265,0.7027,0.70265,0.70267,921600000.0
2005-01-06 19:00:00,0.70266,0.70271,0.70261,0.70271,478999998.0
2005-01-06 19:01:00,0.70272,0.70282,0.70268,0.70275,174600002.0
2005-01-06 19:02:00,0.7028,0.70283,0.70276,0.70277,620900002.0
2005-01-06 19:03:00,0.70274,0.70289,0.70274,0.70285,324700001.0
2005-01-06 19:04:00,0.70291,0.70297,0.70284,0.70285,352800006.0
2005-01-06 19:05:00,0.70292,0.70297,0.7029,0.70294,313600002.0
2005-01-06 19:06:00,0.70287,0.70303,0.70286,0.70287,584099995.0
2005-01-06 19:07:00,0.703,0.703,0.70285,0.70287,364100000.0
2005-01-06 19:08:00,0.70298,0.70298,0.70279,0.7028,1025899998.0
2005-01-06 19:09:00,0.70273,0.7029,0.70266,0.7029,539099996.0
2005-01-06 19:10:00,0.7028,0.70291,0.70269,0.70288,453600000.0
2005-01-06 19:11:00,0.70287,0.70287,0.70266,0.70276,129199999.0
2005-01-06 19:12:00,0.70268,0.70268,0.70255,0.70255,272999999.0
2005-01-06 19:13:00,0.70245,0.70252,0.70245,0.70251,412299996.0
2005-01-06 19:14:00,0.70253,0.70254,0.70245,0.70248,307100001.0
2005-01-06 19:15:00,0.70245,0.70245,0.70234,0.70242,683700002.0
2005-01-06 19:16:00,0.70245,0.70245,0.70245,0.70245,222800003.0
2005-01-06 19:17:00,0.70243,0.70243,0.7022,0.70225,472199999.0
2005-01-06 19:18:00,0.70218,0.7023,0.70215,0.70227,290399999.0
2005-01-06 19:19:00,0.70229,0.70229,0.70214,0.70215,408700003.0
2005-01-06 19:20:00,0.70217,0.70225,0.70215,0.70221,402099998.0
2005-01-06 19:21:00,0.70217,0.70229,0.70212,0.70222,494600000.0
2005-01-06 19:22:00,0.7022,0.70224,0.70217,0.70217,321599999.0
2005-01-06 19:23:00,0.70212,0.70223,0.70212,0.70223,348899997.0
2005-01-06 19:24:00,0.70221,0.7023,0.70218,0.70228,176700002.0
2005-01-06 19:25:00,0.70222,0.70222,0.70212,0.70212,139399999.0
2005-01-06 19:26:00,0.70217,0.70222,0.70209,0.70215,406500004.0
2005-01-06 19:27:00,0.70213,0.70219,0.70208,0.70208,837200002.0
2005-01-06 19:28:00,0.70209,0.70224,0.70209,0.70224,227600000.0
2005-01-06 19:29:00,0.70221,0.70229,0.70212,0.70213,450099996.0
2005-01-06 19:30:00,0.70217,0.70222,0.70206,0.7022,531899998.0
2005-01-06 19:31:00,0.70217,0.70224,0.70211,0.70224,741599999.0
2005-01-06 19:32:00,0.70227,0.70232,0.70225,0.70232,379600000.0
2005-01-06 19:33:00,0.70226,0.70226,0.70215,0.70222,406100004.0
2005-01-06 19:34:00,0.70218,0.70223,0.70207,0.70223,532100002.0
2005-01-06 19:35:00,0.70224,0.70224,0.70219,0.70224,536800000.0
2005-01-06 19:36:00,0.70224,0.70224,0.70204,0.70215,576800003.0
2005-01-06 19:37:00,0.70213,0.70213,0.70203,0.7021,329499998.0
2005-01-06 19:38:00,0.70207,0.70207,0.70197,0.70203,304299997.0
2005-01-06 19:39:00,0.70201,0.70207,0.70196,0.70206,864399998.0
2005-01-06 19:40:00,0.70215,0.70237,0.70203,0.70219,663200001.0
2005-01-06 19:41:00,0.70231,0.70255,0.70221,0.70251,659800000.0
2005-01-06 19:42:00,0.70258,0.70259,0.70243,0.70254,261900001.0
2005-01-06 19:43:00,0.70248,0.70253,0.70244,0.70253,101800001.0
2005-01-06 19:44:00,0.70252,0.7027,0.70249,0.70253,243900000.0
2005-01-06 19:45:00,0.70268,0.70268,0.70252,0.70261,296399999.0
2005-01-06 19:46:00,0.70273,0.70273,0.70265,0.70265,115499999.0
2005-01-06 19:47:00,0.70277,0.70277,0.70264,0.70264,101600002.0
2005-01-06 19:48:00,0.70272,0.70272,0.70261,0.70261,77599999.0
2005-01-06 19:49:00,0.7027,0.70271,0.70254,0.70265,270200003.0
2005-01-06 19:50:00,0.70266,0.7027,0.70259,0.70269,491999998.0
2005-01-06 19:51:00,0.70278,0.70295,0.70275,0.70285,216700003.0
2005-01-06 19:52:00,0.70302,0.70302,0.70288,0.70288,275000003.0
2005-01-06 19:53:00,0.70295,0.70318,0.70295,0.70315,179000002.0
2005-01-06 19:54:00,0.70308,0.70311,0.7029,0.70298,193299996.0
2005-01-06 19:55:00,0.70306,0.70306,0.7029,0.7029,82199998.0
2005-01-06 19:56:00,0.70293,0.703,0.70289,0.70293,203800002.0
2005-01-06 19:57:00,0.70298,0.70306,0.7029,0.70295,734300000.0
2005-01-06 19:58:00,0.70301,0.70302,0.70289,0.70297,208400000.0
2005-01-06 19:59:00,0.70303,0.70303,0.70289,0.70292,682999989.0
2005-01-06 20:00:00,0.70294,0.70298,0.70287,0.70289,296399997.0
2005-01-06 20:01:00,0.70282,0.7029,0.70278,0.70287,290000000.0
2005-01-06 20:02:00,0.70292,0.70295,0.70284,0.70284,117499998.0
2005-01-06 20:03:00,0.70296,0.70297,0.70281,0.70285,108499999.0
2005-01-06 20:04:00,0.70288,0.70294,0.70285,0.70294,235799997.0
2005-01-06 20:05:00,0.70298,0.703,0.70293,0.703,120500001.0
2005-01-06 20:06:00,0.70293,0.70303,0.70289,0.70298,150499998.0
2005-01-06 20:07:00,0.70304,0.70316,0.70303,0.70304,242500002.0
2005-01-06 20:08:00,0.7031,0.70313,0.70299,0.70313,717999998.0
2005-01-06 20:09:00,0.70308,0.70313,0.70302,0.70313,137799999.0
2005-01-06 20:10:00,0.70306,0.7031,0.70305,0.70308,159399998.0
2005-01-06 20:11:00,0.70308,0.70314,0.70306,0.7031,334599999.0
2005-01-06 20:12:00,0.70311,0.70315,0.70304,0.70315,1066599997.0
2005-01-06 20:13:00,0.70308,0.70313,0.70304,0.70313,216800001.0
2005-01-06 20:14:00,0.70313,0.70313,0.70308,0.70311,365400003.0
2005-01-06 20:15:00,0.70315,0.70322,0.70314,0.70317,712699996.0
2005-01-06 20:16:00,0.70315,0.70316,0.70307,0.70316,491799995.0
2005-01-06 20:17:00,0.70312,0.70312,0.70302,0.70306,48700000.0
2005-01-06 20:18:00,0.70306,0.70306,0.7028,0.70282,273200001.0
2005-01-06 20:19:00,0.7028,0.70285,0.70259,0.70262,583500004.0
2005-01-06 20:20:00,0.70271,0.70271,0.70256,0.70256,520599993.0
2005-01-06 20:21:00,0.70266,0.70273,0.70265,0.70271,194300001.0
2005-01-06 20:22:00,0.70272,0.70273,0.70264,0.70266,153299999.0
2005-01-06 20:23:00,0.70275,0.70279,0.70269,0.70275,435300003.0
2005-01-06 20:24:00,0.70272,0.70281,0.70269,0.70278,390699997.0
2005-01-06 20:25:00,0.70283,0.70288,0.70271,0.70283,360400003.0
2005-01-06 20:26:00,0.7028,0.70294,0.70273,0.70285,831100012.0
2005-01-06 20:27:00,0.70303,0.70311,0.70297,0.70305,351000000.0
2005-01-06 20:28:00,0.70307,0.70307,0.70295,0.70297,478299998.0
2005-01-06 20:29:00,0.70296,0.70298,0.70286,0.70288,687899992.0
2005-01-06 20:30:00,0.70289,0.703,0.70288,0.70295,1638700005.0
2005-01-06 20:31:00,0.70298,0.70308,0.70292,0.70292,1033500005.0
2005-01-06 20:32:00,0.70298,0.70305,0.70295,0.70297,1381600007.0
2005-01-06 20:33:00,0.70294,0.70297,0.70291,0.70291,412000000.0
2005-01-06 20:34:00,0.70297,0.703,0.70292,0.70292,327599996.0
2005-01-06 20:35:00,0.70296,0.70303,0.70294,0.70303,259700002.0
2005-01-06 20:36:00,0.70301,0.70301,0.70284,0.70292,201500003.0
2005-01-06 20:37:00,0.70299,0.70299,0.70286,0.70286,734100004.0
2005-01-06 20:38:00,0.7028,0.70291,0.7028,0.70284,928699992.0
2005-01-06 20:39:00,0.70288,0.70297,0.70284,0.70292,355299998.0
2005-01-06 20:40:00,0.70303,0.70318,0.70301,0.70313,538299999.0
2005-01-06 20:41:00,0.70305,0.70311,0.70302,0.70305,537000001.0
2005-01-06 20:42:00,0.70306,0.70312,0.70306,0.70307,112600002.0
2005-01-06 20:43:00,0.70305,0.70312,0.70298,0.70298,556500003.0
2005-01-06 20:44:00,0.70305,0.70307,0.70296,0.70296,954499999.0
2005-01-06 20:45:00,0.70303,0.70303,0.70293,0.70293,500499994.0
2005-01-06 20:46:00,0.70305,0.70305,0.70293,0.70297,165200000.0
2005-01-06 20:47:00,0.70297,0.70303,0.70292,0.70292,523599998.0
2005-01-06 20:48:00,0.70298,0.70305,0.7029,0.7029,711099997.0
2005-01-06 20:49:00,0.70302,0.70308,0.70298,0.70304,302100001.0
2005-01-06 20:50:00,0.70309,0.70309,0.703,0.70303,1137000010.0
2005-01-06 20:51:00,0.70301,0.70302,0.70291,0.70297,557599996.0
2005-01-06 20:52:00,0.70303,0.70303,0.70292,0.70297,448400000.0
2005-01-06 20:53:00,0.70301,0.70304,0.70292,0.70297,878499994.0
2005-01-06 20:54:00,0.70303,0.7031,0.70299,0.70299,613699998.0
2005-01-06 20:55:00,0.703,0.70302,0.70293,0.70294,583399994.0
2005-01-06 20:56:00,0.70303,0.70303,0.70282,0.70285,1063700006.0
2005-01-06 20:57:00,0.70292,0.70308,0.70288,0.70288,1128700011.0
2005-01-06 20:58:00,0.70287,0.703,0.70287,0.70292,631300004.0
2005-01-06 20:59:00,0.70298,0.70306,0.70288,0.70288,1487700000.0
2005-01-06 21:00:00,0.70301,0.70301,0.70287,0.70292,1639000008.0
2005-01-06 21:01:00,0.70305,0.70309,0.70295,0.703,1280599996.0
2005-01-06 21:02:00,0.703,0.703,0.70287,0.70293,409800001.0
2005-01-06 21:03:00,0.703,0.703,0.70284,0.70284,698299997.0
2005-01-06 21:04:00,0.70279,0.7028,0.70272,0.7028,431999995.0
2005-01-06 21:05:00,0.70278,0.70284,0.70273,0.70281,891800000.0
2005-01-06 21:06:00,0.70279,0.70279,0.70267,0.70267,514099998.0
2005-01-06 21:07:00,0.70268,0.70276,0.70262,0.70276,172499998.0
2005-01-06 21:08:00,0.70279,0.70279,0.70262,0.70262,143299999.0
2005-01-06 21:09:00,0.70274,0.70275,0.70263,0.70263,489899999.0
2005-01-06 21:10:00,0.70257,0.7027,0.70253,0.70258,338800000.0
2005-01-06 21:11:00,0.70259,0.70285,0.70259,0.70283,354399995.0
2005-01-06 21:12:00,0.70276,0.7028,0.7027,0.70278,113300003.0
2005-01-06 21:13:00,0.70279,0.70281,0.70273,0.70273,443400001.0
2005-01-06 21:14:00,0.70273,0.70273,0.70263,0.70263,714900000.0
2005-01-06 21:15:00,0.70267,0.70271,0.70265,0.70267,333000006.0
2005-01-06 21:16:00,0.70273,0.70273,0.70267,0.70268,477400004.0
2005-01-06 21:17:00,0.70274,0.70275,0.70266,0.7027,170600001.0
2005-01-06 21:18:00,0.70272,0.70278,0.70267,0.70268,154900001.0
2005-01-06 21:19:00,0.70265,0.70277,0.70264,0.70269,550400004.0
2005-01-06 21:20:00,0.70275,0.70279,0.70263,0.70263,1084999998.0
2005-01-06 21:21:00,0.70272,0.70273,0.70266,0.7027,399299997.0
2005-01-06 21:22:00,0.70273,0.70273,0.70264,0.70272,960000000.0
2005-01-06 21:23:00,0.70275,0.70275,0.70272,0.70272,46400002.0
2005-01-06 21:24:00,0.70275,0.70275,0.7027,0.7027,201000003.0
2005-01-06 21:25:00,0.70271,0.70275,0.70266,0.70266,293099995.0
2005-01-06 21:26:00,0.70271,0.70272,0.70262,0.70262,120899997.0
2005-01-06 21:27:00,0.70273,0.70273,0.70265,0.70266,247899996.0
2005-01-06 21:28:00,0.70266,0.70268,0.70259,0.70264,261599998.0
2005-01-06 21:29:00,0.70272,0.70272,0.70264,0.70264,89000002.0
2005-01-06 21:30:00,0.70262,0.70268,0.70262,0.70265,90299999.0
2005-01-06 21:31:00,0.70264,0.70271,0.70264,0.70265,190899996.0
2005-01-06 21:32:00,0.70263,0.7027,0.70263,0.70265,772000005.0
2005-01-06 21:33:00,0.70268,0.70268,0.70258,0.70263,534500006.0
2005-01-06 21:34:00,0.70267,0.70273,0.70264,0.70267,734700002.0
2005-01-06 21:35:00,0.70271,0.70275,0.70266,0.70269,389699997.0
2005-01-06 21:36:00,0.70275,0.70279,0.70272,0.70272,80599998.0
2005-01-06 21:37:00,0.70278,0.70278,0.70271,0.70275,189299999.0
2005-01-06 21:38:00,0.70278,0.70291,0.70278,0.7029,63900000.0
2005-01-06 21:39:00,0.70281,0.70288,0.70279,0.70287,88900003.0
2005-01-06 21:40:00,0.70282,0.70287,0.70282,0.70282,149900000.0
2005-01-06 21:41:00,0.70283,0.70288,0.70283,0.70288,26400000.0
2005-01-06 21:42:00,0.70287,0.70293,0.70285,0.70293,165399996.0
2005-01-06 21:43:00,0.70292,0.70297,0.7029,0.70293,329400002.0
2005-01-06 21:44:00,0.70294,0.70301,0.70294,0.70296,415500003.0
2005-01-06 21:45:00,0.70296,0.703,0.70296,0.703,82600000.0
2005-01-06 21:46:00,0.70298,0.70298,0.70283,0.70286,383200003.0
2005-01-06 21:47:00,0.70285,0.70285,0.7028,0.70281,367300000.0
2005-01-06 21:48:00,0.70278,0.7028,0.70271,0.7028,130299999.0
2005-01-06 21:49:00,0.70275,0.70283,0.70275,0.70283,123099999.0
2005-01-06 21:50:00,0.70283,0.70285,0.7028,0.70285,136400000.0
2005-01-06 21:51:00,0.70282,0.70282,0.70269,0.7027,339899997.0
2005-01-06 21:52:00,0.70265,0.70271,0.70261,0.70261,50300000.0
2005-01-06 21:53:00,0.70271,0.70272,0.70265,0.70265,32000000.0
2005-01-06 21:54:00,0.70263,0.70267,0.70257,0.70263,407200001.0
2005-01-06 21:55:00,0.70265,0.7027,0.70265,0.70265,101200000.0
2005-01-06 21:56:00,0.70268,0.70268,0.70243,0.7025,233599998.0
2005-01-06 21:57:00,0.70252,0.70255,0.70247,0.70253,313700000.0
2005-01-06 21:58:00,0.70251,0.70252,0.70247,0.70251,45600000.0
2005-01-06 21:59:00,0.70245,0.70263,0.70237,0.70251,305499998.0
2005-01-06 22:00:00,0.70248,0.7025,0.70237,0.70237,110500001.0
2005-01-06 22:01:00,0.7024,0.70244,0.70234,0.7024,210499995.0
2005-01-06 22:02:00,0.70243,0.70243,0.70231,0.70231,490099996.0
2005-01-06 22:03:00,0.70233,0.70235,0.70225,0.7023,262600000.0
2005-01-06 22:04:00,0.70227,0.70231,0.70218,0.70228,328499998.0
2005-01-06 22:05:00,0.70225,0.70234,0.70225,0.70225,137899999.0
2005-01-06 22:06:00,0.70224,0.70229,0.7022,0.70225,126000001.0
2005-01-06 22:07:00,0.70218,0.70226,0.70218,0.70225,199599998.0
2005-01-06 22:08:00,0.7022,0.70228,0.70219,0.7022,257199999.0
2005-01-06 22:09:00,0.70219,0.7023,0.70219,0.70225,176800001.0
2005-01-06 22:10:00,0.70222,0.70228,0.7022,0.70223,108800001.0
2005-01-06 22:11:00,0.70223,0.70223,0.70217,0.7022,62300001.0
2005-01-06 22:12:00,0.7022,0.7022,0.70204,0.70204,567999998.0
2005-01-06 22:13:00,0.70208,0.70209,0.70195,0.70195,200099998.0
2005-01-06 22:14:00,0.70202,0.70204,0.70186,0.70186,181199999.0
2005-01-06 22:15:00,0.70185,0.7019,0.7018,0.7018,551799992.0
2005-01-06 22:16:00,0.70185,0.7019,0.70176,0.70182,509099996.0
2005-01-06 22:17:00,0.70193,0.70195,0.70187,0.70193,146100003.0
2005-01-06 22:18:00,0.70196,0.70196,0.70188,0.70188,159000004.0
2005-01-06 22:19:00,0.70197,0.70199,0.70192,0.70194,165100000.0
2005-01-06 22:20:00,0.70191,0.70192,0.70186,0.70192,61900002.0
2005-01-06 22:21:00,0.70188,0.70189,0.70181,0.70181,219800004.0
2005-01-06 22:22:00,0.70184,0.70191,0.70181,0.70181,454799999.0
2005-01-06 22:23:00,0.70178,0.70191,0.70178,0.70178,392899999.0
2005-01-06 22:24:00,0.70181,0.70189,0.70181,0.70189,344800000.0
2005-01-06 22:25:00,0.70198,0.70219,0.70195,0.70219,242200003.0
2005-01-06 22:26:00,0.70215,0.7022,0.70212,0.70217,361000002.0
2005-01-06 22:27:00,0.70216,0.70216,0.70212,0.70212,72800001.0
2005-01-06 22:28:00,0.70209,0.70211,0.70205,0.70205,128900000.0
2005-01-06 22:29:00,0.70211,0.70214,0.70205,0.70205,325700004.0
2005-01-06 22:30:00,0.70213,0.70217,0.7021,0.7021,165100001.0
2005-01-06 22:31:00,0.702,0.70229,0.70196,0.70228,170300002.0
2005-01-06 22:32:00,0.70213,0.70213,0.7021,0.7021,194500000.0
2005-01-06 22:33:00,0.70211,0.70221,0.70211,0.70221,207099997.0
2005-01-06 22:34:00,0.70221,0.70221,0.70212,0.70219,240300003.0
2005-01-06 22:35:00,0.70218,0.7022,0.7021,0.7022,200800002.0
2005-01-06 22:36:00,0.70222,0.70233,0.70201,0.70201,138400000.0
2005-01-06 22:37:00,0.70222,0.70222,0.70217,0.7022,377999995.0
2005-01-06 22:38:00,0.70223,0.70223,0.70222,0.70222,30599999.0
2005-01-06 22:39:00,0.70223,0.70231,0.70223,0.70231,372199999.0
2005-01-06 22:40:00,0.70229,0.70229,0.70219,0.70225,400199994.0
2005-01-06 22:41:00,0.70248,0.70248,0.70235,0.70245,211199995.0
2005-01-06 22:42:00,0.7023,0.70239,0.70227,0.70234,324999999.0
2005-01-06 22:43:00,0.70238,0.70241,0.70238,0.70241,105499999.0
2005-01-06 22:44:00,0.7025,0.70256,0.70241,0.70253,292199997.0
2005-01-06 22:45:00,0.70264,0.70264,0.7025,0.70254,129599998.0
2005-01-06 22:46:00,0.70244,0.70256,0.70244,0.70254,215300000.0
2005-01-06 22:47:00,0.70253,0.70253,0.70232,0.70232,99699999.0
2005-01-06 22:48:00,0.7023,0.70242,0.7023,0.7023,281199999.0
2005-01-06 22:49:00,0.7024,0.70243,0.70235,0.70235,72500002.0
2005-01-06 22:50:00,0.7024,0.70245,0.7024,0.70241,83800000.0
2005-01-06 22:51:00,0.70241,0.70241,0.7023,0.7023,64399999.0
2005-01-06 22:52:00,0.70205,0.70232,0.70205,0.70232,156399996.0
2005-01-06 22:53:00,0.70225,0.7024,0.70225,0.7024,131199995.0
2005-01-06 22:54:00,0.70243,0.70245,0.70234,0.70234,215799999.0
2005-01-06 22:55:00,0.70239,0.70239,0.70233,0.70235,120299998.0
2005-01-06 22:56:00,0.70238,0.70242,0.70228,0.70237,100900000.0
2005-01-06 22:57:00,0.70238,0.7024,0.70232,0.70237,127600000.0
2005-01-06 22:58:00,0.70234,0.70245,0.70223,0.7023,368399999.0
2005-01-06 22:59:00,0.70236,0.70237,0.70224,0.70235,348900001.0
2005-01-06 23:00:00,0.70215,0.70247,0.70215,0.70242,220500001.0
2005-01-06 23:01:00,0.70243,0.70243,0.70238,0.70238,52600001.0
2005-01-06 23:02:00,0.70235,0.70242,0.70235,0.70237,143900001.0
2005-01-06 23:03:00,0.70242,0.70246,0.70242,0.70245,114299999.0
2005-01-06 23:04:00,0.70243,0.70243,0.70237,0.70238,58900001.0
2005-01-06 23:05:00,0.70237,0.70243,0.70237,0.70243,35200000.0
2005-01-06 23:06:00,0.70245,0.70247,0.70243,0.70245,142599997.0
2005-01-06 23:07:00,0.70242,0.70245,0.70242,0.70245,23099999.0
2005-01-06 23:08:00,0.70242,0.70243,0.70234,0.70234,72599999.0
2005-01-06 23:09:00,0.70243,0.70243,0.70229,0.70232,199800004.0
2005-01-06 23:10:00,0.70233,0.70234,0.70227,0.70231,93400002.0
2005-01-06 23:11:00,0.7024,0.70246,0.70233,0.70234,305000004.0
2005-01-06 23:12:00,0.70232,0.70238,0.7023,0.70238,128500001.0
2005-01-06 23:13:00,0.7023,0.70231,0.70225,0.70225,175499998.0
2005-01-06 23:14:00,0.70226,0.70242,0.70219,0.70242,113300003.0
2005-01-06 23:15:00,0.70221,0.70223,0.70216,0.70223,88500001.0
2005-01-06 23:16:00,0.70223,0.70223,0.7022,0.7022,14800000.0
2005-01-06 23:17:00,0.70225,0.70228,0.7022,0.70228,107900003.0
2005-01-06 23:18:00,0.70225,0.70231,0.70225,0.70231,83700000.0
2005-01-06 23:19:00,0.70228,0.70228,0.70228,0.70228,70200002.0
2005-01-06 23:20:00,0.70227,0.70236,0.70227,0.70233,178799998.0
2005-01-06 23:21:00,0.70231,0.70234,0.7023,0.7023,126100002.0
2005-01-06 23:22:00,0.70229,0.7023,0.70222,0.70226,122100000.0
2005-01-06 23:23:00,0.70231,0.70232,0.70222,0.70227,218400001.0
2005-01-06 23:24:00,0.70229,0.70235,0.70227,0.70227,51199999.0
2005-01-06 23:25:00,0.7023,0.70241,0.70228,0.70232,181400001.0
2005-01-06 23:26:00,0.70238,0.70242,0.70236,0.70237,183599998.0
2005-01-06 23:27:00,0.7023,0.7023,0.70229,0.70229,25400001.0
2005-01-06 23:28:00,0.7023,0.70235,0.70229,0.70229,112799999.0
2005-01-06 23:29:00,0.70232,0.70232,0.70221,0.70221,108600003.0
2005-01-06 23:30:00,0.70232,0.70233,0.70226,0.70228,152200003.0
2005-01-06 23:31:00,0.7023,0.70233,0.70225,0.7023,116600000.0
2005-01-06 23:32:00,0.70232,0.70232,0.70227,0.7023,85500000.0
2005-01-06 23:33:00,0.7023,0.7023,0.70216,0.70217,166600002.0
2005-01-06 23:34:00,0.70219,0.70219,0.70212,0.70212,75000002.0
2005-01-06 23:35:00,0.70216,0.70223,0.70214,0.70223,94300001.0
2005-01-06 23:36:00,0.70223,0.70223,0.70217,0.70219,103699999.0
2005-01-06 23:37:00,0.70217,0.70221,0.70211,0.70221,182599999.0
2005-01-06 23:38:00,0.70213,0.70227,0.70213,0.70223,88300001.0
2005-01-06 23:39:00,0.70227,0.70228,0.70224,0.70225,107800000.0
2005-01-06 23:40:00,0.70227,0.70232,0.70225,0.70225,189499997.0
2005-01-06 23:41:00,0.70225,0.70232,0.70221,0.70221,113899999.0
2005-01-06 23:42:00,0.70229,0.70229,0.7022,0.70223,109399999.0
2005-01-06 23:43:00,0.70223,0.70228,0.70219,0.70224,189300000.0
2005-01-06 23:44:00,0.70224,0.70229,0.70218,0.70225,177400001.0
2005-01-06 23:45:00,0.70227,0.70227,0.7022,0.7022,114399998.0
2005-01-06 23:46:00,0.70215,0.70224,0.70215,0.70224,62900001.0
2005-01-06 23:47:00,0.70222,0.70225,0.70215,0.70223,233699998.0
2005-01-06 23:48:00,0.70223,0.70226,0.70222,0.70222,104500000.0
2005-01-06 23:49:00,0.70219,0.70224,0.70219,0.70223,125400002.0
2005-01-06 23:50:00,0.70224,0.70224,0.70215,0.70217,77000000.0
2005-01-06 23:51:00,0.70217,0.7022,0.70212,0.70212,138200001.0
2005-01-06 23:52:00,0.70214,0.7022,0.70213,0.70219,88499997.0
2005-01-06 23:53:00,0.70219,0.70229,0.70219,0.70222,95800002.0
2005-01-06 23:54:00,0.70229,0.7023,0.7022,0.7022,155800001.0
2005-01-06 23:55:00,0.70227,0.70229,0.70222,0.70225,73500000.0
2005-01-06 23:56:00,0.70222,0.70222,0.70217,0.70217,164799996.0
2005-01-06 23:57:00,0.70216,0.70216,0.70199,0.70203,162600001.0
2005-01-06 23:58:00,0.70213,0.70213,0.70182,0.70182,21700000.0
2005-01-06 23:59:00,0.70212,0.70212,0.70207,0.70207,124599999.0
2005-01-07 00:00:00,0.70207,0.70209,0.70201,0.70201,111700000.0
2005-01-07 00:01:00,0.70205,0.7021,0.70183,0.70183,85099998.0
2005-01-07 00:02:00,0.70211,0.7022,0.70202,0.7022,135700002.0
2005-01-07 00:03:00,0.70199,0.70206,0.70173,0.70206,252499995.0
2005-01-07 00:04:00,0.70202,0.70217,0.702,0.70216,160100002.0
2005-01-07 00:05:00,0.70214,0.70217,0.70202,0.70202,80100002.0
2005-01-07 00:06:00,0.7019,0.70218,0.7019,0.70207,107100003.0
2005-01-07 00:07:00,0.70217,0.70234,0.70201,0.70234,140000002.0
2005-01-07 00:08:00,0.70211,0.70221,0.70205,0.7022,204800001.0
2005-01-07 00:09:00,0.70217,0.70223,0.70217,0.7022,131499999.0
2005-01-07 00:10:00,0.70195,0.70215,0.70195,0.7021,94999999.0
2005-01-07 00:11:00,0.7021,0.70215,0.70196,0.70207,135100003.0
2005-01-07 00:12:00,0.70203,0.70214,0.70194,0.70214,105800001.0
2005-01-07 00:13:00,0.70207,0.70227,0.70207,0.70219,113699998.0
2005-01-07 00:14:00,0.70207,0.70213,0.70207,0.70213,118800000.0
2005-01-07 00:15:00,0.70215,0.70225,0.70215,0.70217,106199999.0
2005-01-07 00:16:00,0.70209,0.70219,0.70194,0.70219,141000003.0
2005-01-07 00:17:00,0.70221,0.70233,0.7022,0.7022,188400001.0
2005-01-07 00:18:00,0.70225,0.7024,0.70223,0.70231,71700000.0
2005-01-07 00:19:00,0.70231,0.70244,0.70223,0.70228,162100003.0
2005-01-07 00:20:00,0.70219,0.70248,0.70219,0.70248,34500000.0
2005-01-07 00:21:00,0.7025,0.70253,0.70244,0.70251,234200001.0
2005-01-07 00:22:00,0.70257,0.70261,0.70252,0.70252,194600001.0
2005-01-07 00:23:00,0.70247,0.7025,0.70241,0.7025,117200000.0
2005-01-07 00:24:00,0.70197,0.70259,0.70197,0.70258,175499997.0
2005-01-07 00:25:00,0.70248,0.70249,0.70192,0.70192,137800001.0
2005-01-07 00:26:00,0.7023,0.7023,0.70198,0.70218,111799999.0
2005-01-07 00:27:00,0.70233,0.70248,0.70228,0.70248,150700000.0
2005-01-07 00:28:00,0.7025,0.70252,0.70245,0.70245,139499996.0
2005-01-07 00:29:00,0.70244,0.70267,0.70232,0.70267,161499999.0
2005-01-07 00:30:00,0.70282,0.70282,0.70265,0.70265,110600001.0
2005-01-07 00:31:00,0.70264,0.70271,0.70264,0.7027,79299998.0
2005-01-07 00:32:00,0.70276,0.70276,0.70269,0.70271,137399999.0
2005-01-07 00:33:00,0.70263,0.7027,0.70263,0.7027,79800001.0
2005-01-07 00:34:00,0.70264,0.70268,0.70263,0.70265,90300002.0
2005-01-07 00:35:00,0.70265,0.70271,0.70261,0.70267,241199998.0
2005-01-07 00:36:00,0.70263,0.70263,0.70247,0.70247,127099999.0
2005-01-07 00:37:00,0.70244,0.70244,0.70238,0.70238,60000001.0
2005-01-07 00:38:00,0.70225,0.70252,0.70211,0.70227,278299996.0
2005-01-07 00:39:00,0.70227,0.70244,0.70227,0.70241,202700001.0
2005-01-07 00:40:00,0.70244,0.70245,0.70229,0.70235,169899999.0
2005-01-07 00:41:00,0.70225,0.70235,0.70224,0.7023,182700000.0
2005-01-07 00:42:00,0.70227,0.70227,0.70221,0.70224,115000001.0
2005-01-07 00:43:00,0.70215,0.7022,0.70215,0.7022,56200001.0
2005-01-07 00:44:00,0.70223,0.70223,0.70215,0.70215,163799998.0
2005-01-07 00:45:00,0.70214,0.70227,0.702,0.702,181600000.0
2005-01-07 00:46:00,0.70215,0.70215,0.7021,0.70213,146599999.0
2005-01-07 00:47:00,0.70219,0.70232,0.70219,0.70222,104499999.0
2005-01-07 00:48:00,0.70225,0.70225,0.70215,0.7022,136199999.0
2005-01-07 00:49:00,0.70226,0.70233,0.70225,0.70225,126299998.0
2005-01-07 00:50:00,0.70231,0.70234,0.70227,0.70228,165399997.0
2005-01-07 00:51:00,0.70233,0.70233,0.702,0.70225,192399998.0
2005-01-07 00:52:00,0.70236,0.70246,0.70211,0.70246,107500001.0
2005-01-07 00:53:00,0.70231,0.70231,0.70191,0.70218,148999996.0
2005-01-07 00:54:00,0.70216,0.70216,0.70196,0.70196,227100002.0
2005-01-07 00:55:00,0.70192,0.70195,0.70191,0.70193,191499999.0
2005-01-07 00:56:00,0.70187,0.70197,0.70187,0.70193,63499998.0
2005-01-07 00:57:00,0.70197,0.70208,0.70197,0.70204,169099998.0
2005-01-07 00:58:00,0.70206,0.70207,0.70205,0.70207,81200000.0
2005-01-07 00:59:00,0.70198,0.70199,0.70198,0.70199,23100000.0
2005-01-07 01:00:00,0.70196,0.70203,0.70196,0.70203,210999998.0
2005-01-07 01:01:00,0.70193,0.70193,0.70172,0.70172,40800002.0
2005-01-07 01:02:00,0.7019,0.7019,0.7019,0.7019,17400000.0
2005-01-07 01:03:00,0.70197,0.70201,0.70192,0.70195,279199999.0
2005-01-07 01:04:00,0.70197,0.702,0.70194,0.70197,100099998.0
2005-01-07 01:05:00,0.70205,0.70205,0.70202,0.70203,72900000.0
2005-01-07 01:06:00,0.702,0.702,0.70193,0.70195,114600000.0
2005-01-07 01:07:00,0.7019,0.70213,0.7019,0.70203,124399997.0
2005-01-07 01:08:00,0.70207,0.7022,0.702,0.70203,136899999.0
2005-01-07 01:09:00,0.70205,0.70205,0.702,0.70203,149100002.0
2005-01-07 01:10:00,0.70203,0.7022,0.702,0.70205,185499996.0
2005-01-07 01:11:00,0.70203,0.70208,0.70202,0.70205,109999997.0
2005-01-07 01:12:00,0.70202,0.70203,0.70197,0.70198,129999999.0
2005-01-07 01:13:00,0.70196,0.70196,0.7019,0.70195,105899999.0
2005-01-07 01:14:00,0.70195,0.70201,0.70192,0.70195,111500001.0
2005-01-07 01:15:00,0.70192,0.70201,0.70192,0.70201,65400000.0
2005-01-07 01:16:00,0.70201,0.70217,0.70199,0.70217,196799998.0
2005-01-07 01:17:00,0.70207,0.70208,0.70203,0.70203,244700001.0
2005-01-07 01:18:00,0.702,0.70208,0.702,0.70207,131300001.0
2005-01-07 01:19:00,0.7021,0.7021,0.70204,0.70205,201400001.0
2005-01-07 01:20:00,0.70205,0.70205,0.702,0.70205,101200002.0
2005-01-07 01:21:00,0.70209,0.7021,0.7019,0.702,301200000.0
2005-01-07 01:22:00,0.70211,0.70222,0.70202,0.70222,118500000.0
2005-01-07 01:23:00,0.70232,0.70247,0.70222,0.70247,167299998.0
2005-01-07 01:24:00,0.70223,0.70225,0.70223,0.70225,54400000.0
2005-01-07 01:25:00,0.70225,0.70227,0.70213,0.70225,134000000.0
2005-01-07 01:26:00,0.7023,0.70249,0.7023,0.70237,97100001.0
2005-01-07 01:27:00,0.7024,0.7024,0.70235,0.70235,104100000.0
2005-01-07 01:28:00,0.70238,0.70244,0.70227,0.70228,109800001.0
2005-01-07 01:29:00,0.70219,0.70233,0.70219,0.70233,275300001.0
2005-01-07 01:30:00,0.70228,0.7023,0.70228,0.7023,116699996.0
2005-01-07 01:31:00,0.70193,0.7022,0.70193,0.70209,188100001.0
2005-01-07 01:32:00,0.70207,0.70212,0.7019,0.7019,128799999.0
2005-01-07 01:33:00,0.702,0.70202,0.70198,0.70198,53700001.0
2005-01-07 01:34:00,0.70216,0.7022,0.70216,0.7022,147400000.0
2005-01-07 01:35:00,0.70221,0.70225,0.70198,0.702,134800000.0
2005-01-07 01:36:00,0.70222,0.70225,0.70212,0.7022,197099998.0
2005-01-07 01:37:00,0.70225,0.70232,0.70218,0.70232,159799998.0
2005-01-07 01:38:00,0.7023,0.70239,0.7023,0.70233,174599999.0
2005-01-07 01:39:00,0.7024,0.7025,0.7024,0.70244,195000000.0
2005-01-07 01:40:00,0.70224,0.70254,0.70224,0.7024,170200002.0
2005-01-07 01:41:00,0.70238,0.70249,0.70231,0.70249,177900002.0
2005-01-07 01:42:00,0.70239,0.70248,0.70235,0.70243,108999999.0
2005-01-07 01:43:00,0.70241,0.70249,0.70236,0.70249,134700001.0
2005-01-07 01:44:00,0.70251,0.70256,0.7025,0.70252,268600004.0
2005-01-07 01:45:00,0.70258,0.70258,0.70243,0.70243,153799997.0
2005-01-07 01:46:00,0.70243,0.70243,0.70235,0.70235,113400003.0
2005-01-07 01:47:00,0.70239,0.70241,0.70232,0.70241,122599997.0
2005-01-07 01:48:00,0.70242,0.70242,0.70236,0.70237,254000001.0
2005-01-07 01:49:00,0.70232,0.70235,0.7023,0.7023,122100002.0
2005-01-07 01:50:00,0.70225,0.70225,0.70215,0.70222,173199996.0
2005-01-07 01:51:00,0.70223,0.70225,0.70217,0.70225,113399999.0
2005-01-07 01:52:00,0.70228,0.7023,0.70224,0.7023,152900000.0
2005-01-07 01:53:00,0.70227,0.70234,0.70227,0.70228,130799999.0
2005-01-07 01:54:00,0.70222,0.70225,0.70213,0.70222,70300000.0
2005-01-07 01:55:00,0.70219,0.70228,0.70218,0.70228,59999999.0
2005-01-07 01:56:00,0.70222,0.70225,0.7022,0.70223,94300001.0
2005-01-07 01:57:00,0.70225,0.70227,0.70216,0.70224,145699997.0
2005-01-07 01:58:00,0.70229,0.70229,0.70219,0.70223,269199995.0
2005-01-07 01:59:00,0.70227,0.70232,0.70227,0.70228,108900000.0
2005-01-07 02:00:00,0.7024,0.70276,0.7024,0.70245,178900002.0
2005-01-07 02:01:00,0.7023,0.7023,0.70222,0.70225,267700003.0
2005-01-07 02:02:00,0.70222,0.70225,0.70222,0.70225,171099997.0
2005-01-07 02:03:00,0.70222,0.70225,0.70222,0.70225,22000000.0
2005-01-07 02:04:00,0.7023,0.70238,0.7022,0.70238,230699999.0
2005-01-07 02:05:00,0.70242,0.70242,0.70229,0.70234,169600000.0
2005-01-07 02:06:00,0.70236,0.70236,0.70213,0.70219,175700004.0
2005-01-07 02:07:00,0.7023,0.70235,0.70217,0.70233,150400000.0
2005-01-07 02:08:00,0.70241,0.70241,0.70227,0.70232,178400002.0
2005-01-07 02:09:00,0.7025,0.70253,0.70246,0.70253,118899997.0
2005-01-07 02:10:00,0.70257,0.70263,0.70253,0.70253,224999995.0
2005-01-07 02:11:00,0.70263,0.70268,0.70263,0.70264,50300000.0
2005-01-07 02:12:00,0.70233,0.70258,0.70228,0.70258,179800000.0
2005-01-07 02:13:00,0.7026,0.70265,0.70258,0.70265,106299998.0
2005-01-07 02:14:00,0.70256,0.70256,0.70232,0.70242,128799998.0
2005-01-07 02:15:00,0.70244,0.70249,0.70223,0.70225,183699997.0
2005-01-07 02:16:00,0.70243,0.70252,0.70235,0.70245,124699999.0
2005-01-07 02:17:00,0.70245,0.70252,0.70193,0.70193,149900002.0
2005-01-07 02:18:00,0.70245,0.70245,0.70202,0.70238,148600000.0
2005-01-07 02:19:00,0.70252,0.70252,0.70198,0.70221,212900000.0
2005-01-07 02:20:00,0.7024,0.70248,0.70234,0.70246,201200001.0
2005-01-07 02:21:00,0.70238,0.70239,0.70238,0.70239,61400002.0
2005-01-07 02:22:00,0.70235,0.70235,0.70196,0.70196,57800000.0
2005-01-07 02:23:00,0.70222,0.70222,0.70189,0.70193,232300003.0
2005-01-07 02:24:00,0.70208,0.70219,0.70198,0.70219,72500002.0
2005-01-07 02:25:00,0.70215,0.70219,0.70188,0.70209,199800001.0
2005-01-07 02:26:00,0.70217,0.70217,0.70185,0.70185,81900001.0
2005-01-07 02:27:00,0.702,0.7021,0.70175,0.70175,110199999.0
2005-01-07 02:28:00,0.70186,0.70198,0.70186,0.70198,165699998.0
2005-01-07 02:29:00,0.70178,0.70215,0.70176,0.70215,112100000.0
2005-01-07 02:30:00,0.70179,0.70207,0.70179,0.70204,91500001.0
2005-01-07 02:31:00,0.70194,0.70194,0.70182,0.70189,47800000.0
2005-01-07 02:32:00,0.70201,0.70204,0.70176,0.70198,263200002.0
2005-01-07 02:33:00,0.70208,0.70211,0.70194,0.70194,150799999.0
2005-01-07 02:34:00,0.70197,0.70218,0.70197,0.70217,167599999.0
2005-01-07 02:35:00,0.70206,0.70206,0.70187,0.70194,113500001.0
2005-01-07 02:36:00,0.70191,0.70199,0.70181,0.70198,260800000.0
2005-01-07 02:37:00,0.702,0.70204,0.70182,0.70182,156100000.0
2005-01-07 02:38:00,0.702,0.70202,0.70189,0.70196,249799997.0
2005-01-07 02:39:00,0.702,0.702,0.70196,0.70196,82900000.0
2005-01-07 02:40:00,0.70196,0.70205,0.70187,0.70205,70999999.0
2005-01-07 02:41:00,0.70206,0.70209,0.70191,0.70202,66300000.0
2005-01-07 02:42:00,0.70186,0.70199,0.70177,0.70177,78000003.0
2005-01-07 02:43:00,0.70182,0.70204,0.70178,0.70204,191599997.0
2005-01-07 02:44:00,0.70211,0.70215,0.70194,0.7021,123299999.0
2005-01-07 02:45:00,0.70205,0.70205,0.70181,0.70181,80100003.0
2005-01-07 02:46:00,0.70189,0.70198,0.70185,0.70185,129700001.0
2005-01-07 02:47:00,0.70209,0.70209,0.70181,0.70181,151599997.0
2005-01-07 02:48:00,0.7021,0.7021,0.70203,0.70207,191200001.0
2005-01-07 02:49:00,0.70212,0.70213,0.7021,0.7021,57100000.0
2005-01-07 02:50:00,0.70219,0.70226,0.7019,0.70195,144100001.0
2005-01-07 02:51:00,0.70224,0.70224,0.70201,0.70201,102500001.0
2005-01-07 02:52:00,0.70225,0.70229,0.70205,0.70217,154000003.0
2005-01-07 02:53:00,0.70221,0.70221,0.70202,0.70218,25600000.0
2005-01-07 02:54:00,0.70226,0.70226,0.70203,0.70218,113599999.0
2005-01-07 02:55:00,0.70218,0.7022,0.7019,0.7019,81699999.0
2005-01-07 02:56:00,0.70207,0.70211,0.70193,0.70211,95799996.0
2005-01-07 02:57:00,0.7021,0.7021,0.70197,0.7021,87799999.0
2005-01-07 02:58:00,0.70213,0.70213,0.70192,0.70213,99999998.0
2005-01-07 02:59:00,0.70208,0.70208,0.70186,0.70186,58200000.0
2005-01-07 03:00:00,0.7019,0.70214,0.7019,0.70214,149199997.0
2005-01-07 03:01:00,0.70209,0.7022,0.70203,0.7022,323499998.0
2005-01-07 03:02:00,0.70231,0.70231,0.70201,0.7022,142300000.0
2005-01-07 03:03:00,0.70214,0.70214,0.702,0.70208,90200001.0
2005-01-07 03:04:00,0.70209,0.70209,0.70184,0.70184,230900001.0
2005-01-07 03:05:00,0.70187,0.70213,0.70187,0.70213,134200000.0
2005-01-07 03:06:00,0.70208,0.70225,0.70194,0.70225,100500000.0
2005-01-07 03:07:00,0.70208,0.70208,0.70195,0.70197,108500001.0
2005-01-07 03:08:00,0.70211,0.7022,0.70202,0.70217,156099998.0
2005-01-07 03:09:00,0.70212,0.70212,0.7019,0.70191,141099999.0
2005-01-07 03:10:00,0.70216,0.70217,0.70208,0.7021,59300000.0
2005-01-07 03:11:00,0.70209,0.70218,0.70203,0.70204,246300001.0
2005-01-07 03:12:00,0.70214,0.70214,0.70199,0.70206,105100000.0
2005-01-07 03:13:00,0.70208,0.70222,0.70205,0.70212,107100002.0
2005-01-07 03:14:00,0.70217,0.7022,0.70202,0.70202,65400001.0
2005-01-07 03:15:00,0.70214,0.70214,0.70201,0.70207,134799997.0
2005-01-07 03:16:00,0.7022,0.70223,0.70195,0.70195,193099997.0
2005-01-07 03:17:00,0.70213,0.70236,0.70201,0.70236,145700000.0
2005-01-07 03:18:00,0.70242,0.70242,0.70235,0.70237,94200003.0
2005-01-07 03:19:00,0.70235,0.70235,0.70206,0.70226,203800000.0
2005-01-07 03:20:00,0.70222,0.70225,0.70207,0.70225,225699999.0
2005-01-07 03:21:00,0.70223,0.70227,0.70221,0.70227,50800000.0
2005-01-07 03:22:00,0.70215,0.70225,0.70209,0.70216,255900003.0
2005-01-07 03:23:00,0.70224,0.70233,0.70212,0.7022,115100001.0
2005-01-07 03:24:00,0.70213,0.7024,0.70205,0.7024,125999997.0
2005-01-07 03:25:00,0.70228,0.70229,0.70202,0.70229,125399998.0
2005-01-07 03:26:00,0.702,0.70231,0.702,0.70231,104700002.0
2005-01-07 03:27:00,0.70227,0.70227,0.70208,0.70222,73099999.0
2005-01-07 03:28:00,0.70233,0.70239,0.70211,0.70229,208599997.0
2005-01-07 03:29:00,0.70233,0.70239,0.70233,0.70235,67799998.0
2005-01-07 03:30:00,0.70232,0.70239,0.70212,0.7023,141000003.0
2005-01-07 03:31:00,0.70249,0.70252,0.70247,0.70249,134900001.0
2005-01-07 03:32:00,0.70251,0.70251,0.70243,0.70243,88199999.0
2005-01-07 03:33:00,0.70233,0.70234,0.7023,0.7023,80899997.0
2005-01-07 03:34:00,0.70225,0.70225,0.70197,0.70197,114000002.0
2005-01-07 03:35:00,0.70196,0.70234,0.70196,0.70234,176599996.0
2005-01-07 03:36:00,0.70226,0.70235,0.70211,0.70235,318799999.0
2005-01-07 03:37:00,0.70229,0.70236,0.70213,0.70235,132100002.0
2005-01-07 03:38:00,0.70225,0.70227,0.70211,0.70223,145299999.0
2005-01-07 03:39:00,0.70235,0.70235,0.702,0.702,223899999.0
2005-01-07 03:40:00,0.70194,0.70227,0.70194,0.70225,183199995.0
2005-01-07 03:41:00,0.70225,0.7023,0.70203,0.70203,247099999.0
2005-01-07 03:42:00,0.70223,0.70227,0.70205,0.70205,79200000.0
2005-01-07 03:43:00,0.70222,0.70229,0.70206,0.70224,213999999.0
2005-01-07 03:44:00,0.7022,0.70224,0.70207,0.70222,139500000.0
2005-01-07 03:45:00,0.7023,0.70235,0.70201,0.70201,106500001.0
2005-01-07 03:46:00,0.70204,0.70234,0.70199,0.70199,142400002.0
2005-01-07 03:47:00,0.70231,0.70257,0.70215,0.70256,152500000.0
2005-01-07 03:48:00,0.70249,0.70261,0.70243,0.70261,87500000.0
2005-01-07 03:49:00,0.70267,0.70269,0.70259,0.70266,182200002.0
2005-01-07 03:50:00,0.70266,0.70268,0.70216,0.70252,191199997.0
2005-01-07 03:51:00,0.70256,0.70256,0.70206,0.70243,144999999.0
2005-01-07 03:52:00,0.70251,0.70269,0.70206,0.70206,141299999.0
2005-01-07 03:53:00,0.70259,0.70259,0.70212,0.70212,112400000.0
2005-01-07 03:54:00,0.7026,0.70264,0.7024,0.7024,113999999.0
2005-01-07 03:55:00,0.7025,0.7025,0.70238,0.70248,107399999.0
2005-01-07 03:56:00,0.70249,0.7025,0.70233,0.70242,170200002.0
2005-01-07 03:57:00,0.70241,0.70248,0.70228,0.70248,90400002.0
2005-01-07 03:58:00,0.70244,0.70248,0.70225,0.70225,187400006.0
2005-01-07 03:59:00,0.70213,0.70234,0.70202,0.7022,89600002.0
2005-01-07 04:00:00,0.70219,0.70239,0.70219,0.70228,164500000.0
2005-01-07 04:01:00,0.70245,0.70249,0.7023,0.7023,101400000.0
2005-01-07 04:02:00,0.70242,0.70247,0.70232,0.70247,311099995.0
2005-01-07 04:03:00,0.70252,0.70252,0.70247,0.70248,95800001.0
2005-01-07 04:04:00,0.7025,0.70253,0.70249,0.70253,144000001.0
2005-01-07 04:05:00,0.70246,0.70246,0.70237,0.70237,43099998.0
2005-01-07 04:06:00,0.70246,0.70246,0.70229,0.70238,184999999.0
2005-01-07 04:07:00,0.7024,0.7024,0.7024,0.7024,101899997.0
2005-01-07 04:08:00,0.7023,0.70248,0.70227,0.70248,109899999.0
2005-01-07 04:09:00,0.70245,0.70245,0.70245,0.70245,43799998.0
2005-01-07 04:10:00,0.70243,0.70248,0.70231,0.70231,180000002.0
2005-01-07 04:11:00,0.70235,0.70241,0.70228,0.70232,237299998.0
2005-01-07 04:12:00,0.70239,0.70243,0.70235,0.70241,245299998.0
2005-01-07 04:13:00,0.7024,0.70242,0.7024,0.70242,63799999.0
2005-01-07 04:14:00,0.70233,0.7024,0.70225,0.70237,251700002.0
2005-01-07 04:15:00,0.70225,0.70241,0.70225,0.7024,152200001.0
2005-01-07 04:16:00,0.70245,0.70245,0.70238,0.70238,197299995.0
2005-01-07 04:17:00,0.70239,0.70239,0.70236,0.70236,36600001.0
2005-01-07 04:18:00,0.70243,0.70243,0.70242,0.70242,59000000.0
2005-01-07 04:19:00,0.70238,0.7024,0.70237,0.70237,242699997.0
2005-01-07 04:20:00,0.70238,0.70243,0.70238,0.70238,108900001.0
2005-01-07 04:21:00,0.70236,0.70236,0.70232,0.70232,21500001.0
2005-01-07 04:22:00,0.70242,0.70246,0.70239,0.70243,248300005.0
2005-01-07 04:23:00,0.70249,0.70249,0.70226,0.7024,162399999.0
2005-01-07 04:24:00,0.7024,0.70245,0.7024,0.70245,73899999.0
2005-01-07 04:25:00,0.70243,0.70243,0.70242,0.70242,34299999.0
2005-01-07 04:26:00,0.70234,0.70244,0.70234,0.70244,51000002.0
2005-01-07 04:27:00,0.70245,0.70248,0.7024,0.70248,114500002.0
2005-01-07 04:28:00,0.70243,0.70245,0.7024,0.7024,33300000.0
2005-01-07 04:29:00,0.70243,0.70243,0.70243,0.70243,51900002.0
2005-01-07 04:30:00,0.70243,0.70248,0.70242,0.70243,199399997.0
2005-01-07 04:31:00,0.70243,0.70245,0.7024,0.70243,213600001.0
2005-01-07 04:32:00,0.7024,0.70246,0.70232,0.70245,111200003.0
2005-01-07 04:33:00,0.70245,0.70245,0.70245,0.70245,8000000.0
2005-01-07 04:34:00,0.70241,0.70241,0.70232,0.70241,195199998.0
2005-01-07 04:35:00,0.70245,0.70245,0.70242,0.70242,60600003.0
2005-01-07 04:36:00,0.7021,0.70242,0.7021,0.70242,112499998.0
2005-01-07 04:37:00,0.7024,0.70244,0.7024,0.70242,214499997.0
2005-01-07 04:38:00,0.70242,0.70247,0.7024,0.70247,109199997.0
2005-01-07 04:39:00,0.70242,0.70242,0.70229,0.7023,180599996.0
2005-01-07 04:40:00,0.70245,0.70245,0.70234,0.70238,44300000.0
2005-01-07 04:41:00,0.70242,0.70242,0.7024,0.70242,25500000.0
2005-01-07 04:42:00,0.70247,0.70247,0.7024,0.70245,52599999.0
2005-01-07 04:43:00,0.70237,0.70237,0.70222,0.70223,199699997.0
2005-01-07 04:44:00,0.70221,0.70239,0.70221,0.70239,266800001.0
2005-01-07 04:45:00,0.70235,0.7024,0.70235,0.7024,129400002.0
2005-01-07 04:46:00,0.70234,0.7024,0.70224,0.70237,269199990.0
2005-01-07 04:47:00,0.70229,0.70235,0.70225,0.70235,91400000.0
2005-01-07 04:48:00,0.70233,0.70239,0.7023,0.70239,140599998.0
2005-01-07 04:49:00,0.70237,0.7024,0.70235,0.7024,123299997.0
2005-01-07 04:50:00,0.70238,0.7024,0.70233,0.70237,142000001.0
2005-01-07 04:51:00,0.7024,0.70244,0.70227,0.70227,137099999.0
2005-01-07 04:52:00,0.70222,0.70236,0.70221,0.70229,106200000.0
2005-01-07 04:53:00,0.70224,0.70243,0.70223,0.70241,99500001.0
2005-01-07 04:54:00,0.7024,0.7024,0.7024,0.7024,82200002.0
2005-01-07 04:55:00,0.7024,0.70247,0.7024,0.70242,70300002.0
2005-01-07 04:56:00,0.70242,0.70247,0.70242,0.70245,28000001.0
2005-01-07 04:57:00,0.70239,0.70246,0.70239,0.70246,72200001.0
2005-01-07 04:58:00,0.70236,0.70236,0.70226,0.70235,43199999.0
2005-01-07 04:59:00,0.70234,0.70234,0.70218,0.70218,47799998.0
2005-01-07 05:00:00,0.70212,0.70234,0.70212,0.70234,118999999.0
2005-01-07 05:01:00,0.70222,0.70236,0.7022,0.70233,97999998.0
2005-01-07 05:02:00,0.70231,0.7024,0.70221,0.70226,253800003.0
2005-01-07 05:03:00,0.70251,0.70251,0.70243,0.70243,150599994.0
2005-01-07 05:04:00,0.70244,0.70245,0.70243,0.70245,52699998.0
2005-01-07 05:05:00,0.70253,0.70253,0.70253,0.70253,33500000.0
2005-01-07 05:06:00,0.70252,0.70252,0.70251,0.70251,16000000.0
2005-01-07 05:07:00,0.70251,0.70253,0.70251,0.70253,66300001.0
2005-01-07 05:08:00,0.70257,0.70257,0.7025,0.7025,231600003.0
2005-01-07 05:09:00,0.70262,0.7027,0.70253,0.70253,129300002.0
2005-01-07 05:10:00,0.70254,0.70258,0.7025,0.7025,193299998.0
2005-01-07 05:11:00,0.70254,0.70257,0.70248,0.70249,115800000.0
2005-01-07 05:12:00,0.70255,0.70261,0.70254,0.70254,167200002.0
2005-01-07 05:13:00,0.70256,0.70259,0.70252,0.70257,160800003.0
2005-01-07 05:14:00,0.70258,0.70262,0.70256,0.70257,185999998.0
2005-01-07 05:15:00,0.7026,0.7026,0.70256,0.70256,43099998.0
2005-01-07 05:16:00,0.70258,0.70258,0.7023,0.70254,148700000.0
2005-01-07 05:17:00,0.70255,0.70268,0.70241,0.70241,141299998.0
2005-01-07 05:18:00,0.70277,0.70284,0.70234,0.70234,142499998.0
2005-01-07 05:19:00,0.70262,0.70262,0.70248,0.70248,80299999.0
2005-01-07 05:20:00,0.70243,0.70258,0.70241,0.70241,136700003.0
2005-01-07 05:21:00,0.70258,0.70258,0.70247,0.70247,31100000.0
2005-01-07 05:22:00,0.70268,0.70268,0.70244,0.70268,206300002.0
2005-01-07 05:23:00,0.70268,0.70282,0.7025,0.70275,181300003.0
2005-01-07 05:24:00,0.70271,0.70277,0.70243,0.70277,98300001.0
2005-01-07 05:25:00,0.70245,0.70285,0.70245,0.70283,65599999.0
2005-01-07 05:26:00,0.70283,0.70286,0.70236,0.70236,209600002.0
2005-01-07 05:27:00,0.7026,0.7026,0.70246,0.70246,42300002.0
2005-01-07 05:28:00,0.70278,0.70278,0.70245,0.70269,119799998.0
2005-01-07 05:29:00,0.70267,0.70273,0.7025,0.70273,89299996.0
2005-01-07 05:30:00,0.70284,0.70284,0.70244,0.70246,180100002.0
2005-01-07 05:31:00,0.70266,0.70281,0.70256,0.70269,103500000.0
2005-01-07 05:32:00,0.70282,0.70282,0.7027,0.70277,233900002.0
2005-01-07 05:33:00,0.70256,0.70277,0.70256,0.70258,85399999.0
2005-01-07 05:34:00,0.70272,0.70282,0.7027,0.7027,159499999.0
2005-01-07 05:35:00,0.70272,0.70274,0.70254,0.70264,199899999.0
2005-01-07 05:36:00,0.70255,0.70268,0.70249,0.7025,152200001.0
2005-01-07 05:37:00,0.70245,0.70262,0.70241,0.70261,106199999.0
2005-01-07 05:38:00,0.70256,0.7026,0.70256,0.70256,136300000.0
2005-01-07 05:39:00,0.70256,0.70265,0.70245,0.70247,233999992.0
2005-01-07 05:40:00,0.70286,0.70286,0.70261,0.70271,145300002.0
2005-01-07 05:41:00,0.70273,0.70274,0.70269,0.70274,85600003.0
2005-01-07 05:42:00,0.70266,0.70266,0.70253,0.7026,141300004.0
2005-01-07 05:43:00,0.70261,0.70261,0.70255,0.70255,46400001.0
2005-01-07 05:44:00,0.7025,0.70254,0.70194,0.70194,129900002.0
2005-01-07 05:45:00,0.70236,0.70236,0.70206,0.70235,111299998.0
2005-01-07 05:46:00,0.70201,0.70251,0.70201,0.7025,89899997.0
2005-01-07 05:47:00,0.70227,0.70251,0.70209,0.70251,117300000.0
2005-01-07 05:48:00,0.70236,0.70236,0.70207,0.70222,90099998.0
2005-01-07 05:49:00,0.70247,0.70251,0.70239,0.70248,244900003.0
2005-01-07 05:50:00,0.70251,0.70251,0.70227,0.70238,198800001.0
2005-01-07 05:51:00,0.70242,0.70242,0.70222,0.70225,150900001.0
2005-01-07 05:52:00,0.70219,0.70236,0.70213,0.70236,117800000.0
2005-01-07 05:53:00,0.70231,0.70232,0.70214,0.70229,45399999.0
2005-01-07 05:54:00,0.70219,0.70228,0.70219,0.70228,114600001.0
2005-01-07 05:55:00,0.70235,0.70235,0.70232,0.70232,74999999.0
2005-01-07 05:56:00,0.70232,0.7024,0.70232,0.7024,64500001.0
2005-01-07 05:57:00,0.70237,0.70243,0.70237,0.7024,143399997.0
2005-01-07 05:58:00,0.7024,0.7024,0.7024,0.7024,24700001.0
2005-01-07 05:59:00,0.70233,0.7025,0.70233,0.70237,98000002.0
2005-01-07 06:00:00,0.70237,0.70237,0.70218,0.70218,251300001.0
2005-01-07 06:01:00,0.70219,0.70231,0.70219,0.70231,40499998.0
2005-01-07 06:02:00,0.70217,0.70238,0.70217,0.70218,181200000.0
2005-01-07 06:03:00,0.7024,0.7024,0.70233,0.70238,79299998.0
2005-01-07 06:04:00,0.70219,0.70228,0.70219,0.70228,29400001.0
2005-01-07 06:05:00,0.70238,0.7024,0.70238,0.7024,27900000.0
2005-01-07 06:06:00,0.70235,0.7024,0.70235,0.70238,108899999.0
2005-01-07 06:07:00,0.70236,0.70242,0.70219,0.70242,110099998.0
2005-01-07 06:08:00,0.7024,0.7024,0.70222,0.70237,167300000.0
2005-01-07 06:09:00,0.70231,0.70243,0.70224,0.7024,122799998.0
2005-01-07 06:10:00,0.70243,0.70249,0.7024,0.7024,262199996.0
2005-01-07 06:11:00,0.70233,0.70233,0.70224,0.70224,52700002.0
2005-01-07 06:12:00,0.70236,0.70236,0.70217,0.70217,23100000.0
2005-01-07 06:13:00,0.7022,0.70235,0.7022,0.70235,71299999.0
2005-01-07 06:14:00,0.70217,0.70237,0.70217,0.70234,130899999.0
2005-01-07 06:15:00,0.70237,0.70237,0.70219,0.70227,289399998.0
2005-01-07 06:16:00,0.70242,0.70242,0.70216,0.70219,198400000.0
2005-01-07 06:17:00,0.70217,0.70233,0.70217,0.70233,266300002.0
2005-01-07 06:18:00,0.70229,0.70241,0.70217,0.70241,171400001.0
2005-01-07 06:19:00,0.70241,0.70241,0.70224,0.70224,77000001.0
2005-01-07 06:20:00,0.70219,0.70238,0.70219,0.70237,119599998.0
2005-01-07 06:21:00,0.70225,0.70231,0.70218,0.70218,133899998.0
2005-01-07 06:22:00,0.70224,0.70231,0.70224,0.70231,5200000.0
2005-01-07 06:23:00,0.70243,0.70244,0.70236,0.70237,241099996.0
2005-01-07 06:24:00,0.70235,0.7025,0.70227,0.70248,178999999.0
2005-01-07 06:25:00,0.70242,0.70243,0.7023,0.7023,183899999.0
2005-01-07 06:26:00,0.70245,0.70245,0.70227,0.70227,98200002.0
2005-01-07 06:27:00,0.70245,0.70246,0.70241,0.70241,270700002.0
2005-01-07 06:28:00,0.7024,0.7024,0.70221,0.70221,205099999.0
2005-01-07 06:29:00,0.70232,0.70247,0.70232,0.70245,166900001.0
2005-01-07 06:30:00,0.70243,0.70252,0.70238,0.70252,81500001.0
2005-01-07 06:31:00,0.70248,0.70252,0.7024,0.70252,220600001.0
2005-01-07 06:32:00,0.70258,0.70258,0.70257,0.70257,48700002.0
2005-01-07 06:33:00,0.70246,0.70252,0.70239,0.70252,135299997.0
2005-01-07 06:34:00,0.70244,0.70244,0.70239,0.70239,33400000.0
2005-01-07 06:35:00,0.70235,0.70246,0.7019,0.7019,176600000.0
2005-01-07 06:36:00,0.70198,0.70241,0.70198,0.70241,148799996.0
2005-01-07 06:37:00,0.70231,0.70249,0.70205,0.70249,197199998.0
2005-01-07 06:38:00,0.70248,0.70253,0.70204,0.70214,173200000.0
2005-01-07 06:39:00,0.70252,0.70252,0.702,0.70238,287399999.0
2005-01-07 06:40:00,0.70198,0.70246,0.70198,0.70246,106900001.0
2005-01-07 06:41:00,0.70244,0.70244,0.702,0.70234,191699999.0
2005-01-07 06:42:00,0.70228,0.70228,0.70183,0.70183,45599999.0
2005-01-07 06:43:00,0.70191,0.70233,0.70191,0.70233,141099999.0
2005-01-07 06:44:00,0.70218,0.70223,0.70198,0.70212,137400000.0
2005-01-07 06:45:00,0.70238,0.70238,0.70217,0.70218,135800000.0
2005-01-07 06:46:00,0.7023,0.70235,0.70227,0.70227,233299999.0
2005-01-07 06:47:00,0.70227,0.70233,0.70227,0.7023,159400000.0
2005-01-07 06:48:00,0.70227,0.70228,0.70227,0.70228,88799999.0
2005-01-07 06:49:00,0.70232,0.70233,0.70232,0.70233,66399998.0
2005-01-07 06:50:00,0.70215,0.7022,0.70207,0.70213,139300000.0
2005-01-07 06:51:00,0.7023,0.7023,0.70225,0.70225,87199998.0
2005-01-07 06:52:00,0.70228,0.70233,0.70228,0.70233,118400004.0
2005-01-07 06:53:00,0.70236,0.70236,0.70223,0.7023,169600000.0
2005-01-07 06:54:00,0.7023,0.7023,0.70229,0.70229,49500000.0
2005-01-07 06:55:00,0.70232,0.70232,0.70224,0.70224,106200001.0
2005-01-07 06:56:00,0.70226,0.70229,0.70215,0.70228,249200006.0
2005-01-07 06:57:00,0.7023,0.7023,0.7023,0.7023,18299999.0
2005-01-07 06:58:00,0.7024,0.70248,0.70237,0.70238,182399998.0
2005-01-07 06:59:00,0.7023,0.70235,0.7023,0.70235,52899999.0
2005-01-07 07:00:00,0.70231,0.70239,0.70231,0.70235,130600002.0
2005-01-07 07:01:00,0.70232,0.70234,0.70219,0.70219,157899998.0
2005-01-07 07:02:00,0.70225,0.70234,0.70225,0.70232,130500003.0
2005-01-07 07:03:00,0.70235,0.70237,0.70235,0.70237,80099998.0
2005-01-07 07:04:00,0.70232,0.70235,0.70225,0.70227,97899999.0
2005-01-07 07:05:00,0.70219,0.70238,0.70219,0.70236,80300000.0
2005-01-07 07:06:00,0.70233,0.70233,0.70229,0.70229,19500000.0
2005-01-07 07:07:00,0.70221,0.70227,0.70216,0.70227,81500002.0
2005-01-07 07:08:00,0.70227,0.7023,0.70227,0.70227,72900001.0
2005-01-07 07:09:00,0.7023,0.70232,0.7023,0.70232,52799998.0
2005-01-07 07:10:00,0.70229,0.70229,0.70214,0.70214,95700001.0
2005-01-07 07:11:00,0.70216,0.70225,0.70216,0.70225,134499999.0
2005-01-07 07:12:00,0.70231,0.70231,0.70221,0.70225,168100001.0
2005-01-07 07:13:00,0.70224,0.70229,0.70216,0.70225,175500000.0
2005-01-07 07:14:00,0.70216,0.7022,0.70211,0.7022,159900006.0
2005-01-07 07:15:00,0.70222,0.70222,0.70208,0.70208,186599999.0
2005-01-07 07:16:00,0.70224,0.70224,0.70219,0.70224,168599999.0
2005-01-07 07:17:00,0.70216,0.70216,0.70206,0.70216,94299999.0
2005-01-07 07:18:00,0.70208,0.7021,0.70201,0.70201,54400002.0
2005-01-07 07:19:00,0.70202,0.70213,0.70184,0.70184,161399999.0
2005-01-07 07:20:00,0.70212,0.70213,0.70185,0.70213,149400001.0
2005-01-07 07:21:00,0.70192,0.70224,0.70192,0.70223,95500000.0
2005-01-07 07:22:00,0.70212,0.70228,0.70201,0.70227,161500004.0
2005-01-07 07:23:00,0.70225,0.70227,0.70202,0.70215,154600000.0
2005-01-07 07:24:00,0.70219,0.70238,0.70216,0.70229,177899997.0
2005-01-07 07:25:00,0.7022,0.7023,0.70213,0.70213,130900000.0
2005-01-07 07:26:00,0.70227,0.70231,0.7022,0.7023,191400004.0
2005-01-07 07:27:00,0.70224,0.70225,0.70205,0.70222,248199998.0
2005-01-07 07:28:00,0.70213,0.70222,0.70199,0.7022,162099995.0
2005-01-07 07:29:00,0.70192,0.70229,0.70192,0.70229,83499997.0
2005-01-07 07:30:00,0.70231,0.70231,0.70216,0.70216,251500001.0
2005-01-07 07:31:00,0.7021,0.70238,0.70198,0.70237,169599995.0
2005-01-07 07:32:00,0.70231,0.70246,0.70212,0.70232,301799996.0
2005-01-07 07:33:00,0.70245,0.70249,0.70234,0.70249,136200001.0
2005-01-07 07:34:00,0.70252,0.70257,0.70205,0.70228,177099998.0
2005-01-07 07:35:00,0.70256,0.70264,0.70192,0.70192,217800000.0
2005-01-07 07:36:00,0.70215,0.7025,0.70214,0.70214,152299995.0
2005-01-07 07:37:00,0.70203,0.70243,0.70202,0.70202,120600000.0
2005-01-07 07:38:00,0.70238,0.70245,0.70202,0.70202,356499999.0
2005-01-07 07:39:00,0.70231,0.70236,0.70216,0.70235,233099997.0
2005-01-07 07:40:00,0.70228,0.70237,0.70217,0.70233,285500000.0
2005-01-07 07:41:00,0.70222,0.70249,0.70222,0.70242,154700001.0
2005-01-07 07:42:00,0.70254,0.70254,0.70237,0.70237,102399999.0
2005-01-07 07:43:00,0.70243,0.70243,0.70235,0.70235,74999999.0
2005-01-07 07:44:00,0.70238,0.70255,0.70237,0.70255,124200000.0
2005-01-07 07:45:00,0.70251,0.70251,0.7024,0.70247,206799998.0
2005-01-07 07:46:00,0.70241,0.70247,0.70237,0.70237,130000001.0
2005-01-07 07:47:00,0.70239,0.70245,0.70237,0.7024,259800003.0
2005-01-07 07:48:00,0.70231,0.70238,0.70217,0.70237,248799999.0
2005-01-07 07:49:00,0.70239,0.70239,0.70235,0.70237,107200000.0
2005-01-07 07:50:00,0.7024,0.70243,0.70225,0.70243,59800000.0
2005-01-07 07:51:00,0.70241,0.70245,0.70232,0.7024,139799999.0
2005-01-07 07:52:00,0.70244,0.70244,0.7024,0.70243,81400003.0
2005-01-07 07:53:00,0.70245,0.70245,0.70243,0.70243,40799999.0
2005-01-07 07:54:00,0.70241,0.70241,0.70232,0.70238,117999997.0
2005-01-07 07:55:00,0.7024,0.7024,0.70227,0.70233,202999997.0
2005-01-07 07:56:00,0.70241,0.70243,0.70235,0.70243,133200000.0
2005-01-07 07:57:00,0.70239,0.70245,0.70236,0.70241,169299999.0
2005-01-07 07:58:00,0.70252,0.70253,0.70242,0.70248,107100001.0
2005-01-07 07:59:00,0.70243,0.7025,0.70232,0.70232,173300002.0
2005-01-07 08:00:00,0.70227,0.70251,0.70227,0.70251,129799999.0
2005-01-07 08:01:00,0.70251,0.70251,0.70233,0.70246,164000001.0
2005-01-07 08:02:00,0.7024,0.70244,0.70229,0.70244,120300001.0
2005-01-07 08:03:00,0.70249,0.70257,0.7023,0.70252,136400003.0
2005-01-07 08:04:00,0.70248,0.7025,0.70247,0.7025,50200001.0
2005-01-07 08:05:00,0.70239,0.70239,0.70234,0.70234,72099999.0
2005-01-07 08:06:00,0.70227,0.70241,0.70227,0.70229,117599999.0
2005-01-07 08:07:00,0.70237,0.70245,0.70231,0.70231,136899997.0
2005-01-07 08:08:00,0.70238,0.70247,0.70228,0.70245,62100000.0
2005-01-07 08:09:00,0.7025,0.7025,0.70223,0.7025,160300002.0
2005-01-07 08:10:00,0.70244,0.70244,0.70229,0.70242,111300000.0
2005-01-07 08:11:00,0.70238,0.70238,0.70225,0.70225,155600003.0
2005-01-07 08:12:00,0.70243,0.70243,0.70222,0.7024,134800000.0
2005-01-07 08:13:00,0.70239,0.70242,0.70225,0.70225,169200001.0
2005-01-07 08:14:00,0.70223,0.70239,0.70223,0.70239,109099998.0
2005-01-07 08:15:00,0.70237,0.70237,0.7022,0.7022,154899998.0
2005-01-07 08:16:00,0.70242,0.70251,0.70229,0.70251,81199999.0
2005-01-07 08:17:00,0.70248,0.70251,0.70236,0.70249,216899997.0
2005-01-07 08:18:00,0.70247,0.70256,0.70242,0.70245,179500000.0
2005-01-07 08:19:00,0.70255,0.70259,0.7025,0.70255,240499999.0
2005-01-07 08:20:00,0.70253,0.70253,0.70249,0.70249,147799999.0
2005-01-07 08:21:00,0.70264,0.70267,0.70224,0.70224,150999998.0
2005-01-07 08:22:00,0.70247,0.70251,0.70227,0.70227,174200002.0
2005-01-07 08:23:00,0.70233,0.70257,0.70233,0.70257,208299994.0
2005-01-07 08:24:00,0.70252,0.70252,0.70241,0.70242,143400002.0
2005-01-07 08:25:00,0.70238,0.70248,0.70238,0.70248,57400002.0
2005-01-07 08:26:00,0.70246,0.70251,0.70224,0.70242,231400000.0
2005-01-07 08:27:00,0.70239,0.70247,0.7023,0.70247,263900005.0
2005-01-07 08:28:00,0.70257,0.70265,0.70247,0.70261,301899995.0
2005-01-07 08:29:00,0.70261,0.70264,0.70261,0.70262,241899995.0
2005-01-07 08:30:00,0.70264,0.7027,0.7026,0.70265,115499999.0
2005-01-07 08:31:00,0.70266,0.70273,0.70259,0.70259,110800000.0
2005-01-07 08:32:00,0.70258,0.70261,0.70255,0.7026,87200000.0
2005-01-07 08:33:00,0.70255,0.70259,0.70247,0.70255,214599995.0
2005-01-07 08:34:00,0.7025,0.7025,0.70238,0.70238,117300000.0
2005-01-07 08:35:00,0.70245,0.70254,0.70238,0.70238,159399999.0
2005-01-07 08:36:00,0.70242,0.70249,0.7024,0.70249,182599999.0
2005-01-07 08:37:00,0.70249,0.70257,0.70243,0.70256,155600004.0
2005-01-07 08:38:00,0.70246,0.70251,0.70235,0.70251,214200002.0
2005-01-07 08:39:00,0.70246,0.70256,0.7024,0.70256,200500004.0
2005-01-07 08:40:00,0.70249,0.70249,0.70241,0.70248,78500000.0
2005-01-07 08:41:00,0.70248,0.70248,0.70247,0.70247,78199997.0
2005-01-07 08:42:00,0.70245,0.70253,0.70243,0.70253,132999998.0
2005-01-07 08:43:00,0.70253,0.70254,0.70236,0.70244,199400002.0
2005-01-07 08:44:00,0.70232,0.70252,0.70227,0.70252,115499999.0
2005-01-07 08:45:00,0.70244,0.7025,0.70231,0.70231,77200000.0
2005-01-07 08:46:00,0.7025,0.70252,0.70238,0.70252,137599998.0
2005-01-07 08:47:00,0.70238,0.70248,0.70233,0.70245,237800003.0
2005-01-07 08:48:00,0.70236,0.70236,0.70232,0.70232,48600000.0
2005-01-07 08:49:00,0.7024,0.7024,0.70219,0.70232,202100004.0
2005-01-07 08:50:00,0.70228,0.70228,0.70211,0.70218,125900001.0
2005-01-07 08:51:00,0.70212,0.70226,0.7021,0.70222,191700000.0
2005-01-07 08:52:00,0.70218,0.70233,0.70218,0.70225,244400005.0
2005-01-07 08:53:00,0.70207,0.70221,0.70207,0.70221,147600003.0
2005-01-07 08:54:00,0.70218,0.70221,0.70199,0.70204,190500002.0
2005-01-07 08:55:00,0.70206,0.70209,0.70192,0.70195,272300001.0
2005-01-07 08:56:00,0.70197,0.70199,0.70188,0.70193,113500000.0
2005-01-07 08:57:00,0.70193,0.70193,0.70181,0.70189,190599994.0
2005-01-07 08:58:00,0.70179,0.70179,0.70157,0.70163,296100001.0
2005-01-07 08:59:00,0.70168,0.70181,0.70161,0.70174,242000001.0
2005-01-07 09:00:00,0.70185,0.70185,0.70171,0.70175,169800003.0
2005-01-07 09:01:00,0.70189,0.70189,0.70167,0.70167,170100000.0
2005-01-07 09:02:00,0.70187,0.70198,0.70176,0.7019,180800002.0
2005-01-07 09:03:00,0.70205,0.70212,0.70185,0.70187,120900002.0
2005-01-07 09:04:00,0.70208,0.70208,0.70193,0.70193,213199999.0
2005-01-07 09:05:00,0.70195,0.70206,0.70191,0.70201,174900004.0
2005-01-07 09:06:00,0.70207,0.70209,0.70207,0.70209,20100000.0
2005-01-07 09:07:00,0.70218,0.70218,0.70211,0.70216,268399997.0
2005-01-07 09:08:00,0.70218,0.7022,0.70212,0.70215,263200001.0
2005-01-07 09:09:00,0.70218,0.70218,0.70208,0.70208,135799999.0
2005-01-07 09:10:00,0.70207,0.70211,0.70203,0.7021,226500001.0
2005-01-07 09:11:00,0.70213,0.70218,0.7021,0.70212,283599999.0
2005-01-07 09:12:00,0.70212,0.70219,0.7021,0.70218,221599999.0
2005-01-07 09:13:00,0.70213,0.70215,0.70211,0.70212,189399999.0
2005-01-07 09:14:00,0.70216,0.70216,0.70211,0.70211,25500001.0
2005-01-07 09:15:00,0.70211,0.70217,0.70208,0.70217,72799999.0
2005-01-07 09:16:00,0.7022,0.70225,0.70217,0.70225,220900003.0
2005-01-07 09:17:00,0.70224,0.70225,0.70215,0.70222,160300000.0
2005-01-07 09:18:00,0.7023,0.70238,0.70223,0.70227,223199999.0
2005-01-07 09:19:00,0.70232,0.70267,0.70231,0.70267,205800002.0
2005-01-07 09:20:00,0.70261,0.70261,0.70248,0.70252,132999996.0
2005-01-07 09:21:00,0.70252,0.70254,0.70241,0.70254,114800002.0
2005-01-07 09:22:00,0.70254,0.70254,0.70239,0.70254,116500002.0
2005-01-07 09:23:00,0.70244,0.70255,0.70242,0.70255,194799998.0
2005-01-07 09:24:00,0.70252,0.70254,0.70244,0.70254,233000004.0
2005-01-07 09:25:00,0.70249,0.70257,0.70245,0.70256,125300001.0
2005-01-07 09:26:00,0.70259,0.70265,0.70254,0.70265,169200001.0
2005-01-07 09:27:00,0.70268,0.70268,0.70255,0.70257,173099999.0
2005-01-07 09:28:00,0.70262,0.70264,0.70257,0.70261,224100001.0
2005-01-07 09:29:00,0.70271,0.70271,0.70265,0.70268,32000000.0
2005-01-07 09:30:00,0.70268,0.70268,0.7026,0.7026,86700001.0
2005-01-07 09:31:00,0.70262,0.70262,0.70249,0.70249,147700004.0
2005-01-07 09:32:00,0.70249,0.70267,0.70249,0.70265,150199997.0
2005-01-07 09:33:00,0.70267,0.70268,0.70257,0.70257,174899998.0
2005-01-07 09:34:00,0.70268,0.7028,0.70268,0.7028,80799999.0
2005-01-07 09:35:00,0.70271,0.7028,0.70251,0.7028,156500003.0
2005-01-07 09:36:00,0.70286,0.70298,0.7028,0.70291,192899999.0
2005-01-07 09:37:00,0.70306,0.70306,0.70279,0.70291,206000004.0
2005-01-07 09:38:00,0.70292,0.70292,0.70272,0.70281,128500001.0
2005-01-07 09:39:00,0.70274,0.70277,0.7026,0.70274,241599999.0
2005-01-07 09:40:00,0.7027,0.7027,0.70256,0.70268,49500001.0
2005-01-07 09:41:00,0.70268,0.70276,0.70262,0.70273,138400001.0
2005-01-07 09:42:00,0.70276,0.70283,0.7026,0.70283,128300002.0
2005-01-07 09:43:00,0.70277,0.7029,0.7027,0.7029,200599998.0
2005-01-07 09:44:00,0.70279,0.70285,0.70278,0.70278,85400000.0
2005-01-07 09:45:00,0.70293,0.70297,0.70287,0.70297,103599999.0
2005-01-07 09:46:00,0.70298,0.70304,0.7028,0.70286,195800005.0
2005-01-07 09:47:00,0.70298,0.703,0.70287,0.70291,217900000.0
2005-01-07 09:48:00,0.70283,0.70293,0.70279,0.70284,209800001.0
2005-01-07 09:49:00,0.70294,0.70294,0.70286,0.70288,126700002.0
2005-01-07 09:50:00,0.70292,0.70297,0.7029,0.70294,82799999.0
2005-01-07 09:51:00,0.70287,0.70298,0.70285,0.7029,184000003.0
2005-01-07 09:52:00,0.703,0.70304,0.70295,0.70295,337500000.0
2005-01-07 09:53:00,0.70295,0.703,0.70288,0.70295,99000000.0
2005-01-07 09:54:00,0.70294,0.70309,0.70294,0.70309,167100001.0
2005-01-07 09:55:00,0.70307,0.70307,0.70281,0.70286,130700001.0
2005-01-07 09:56:00,0.70295,0.70295,0.70281,0.70282,130300001.0
2005-01-07 09:57:00,0.70282,0.70289,0.70265,0.70265,116399999.0
2005-01-07 09:58:00,0.70267,0.70267,0.7024,0.7024,42700001.0
2005-01-07 09:59:00,0.70241,0.7025,0.70225,0.7025,224999997.0
2005-01-07 10:00:00,0.70247,0.70247,0.70122,0.70137,261399997.0
2005-01-07 10:01:00,0.70149,0.70188,0.70148,0.7015,159800001.0
2005-01-07 10:02:00,0.70169,0.70189,0.70163,0.70189,181300001.0
2005-01-07 10:03:00,0.70191,0.70198,0.70172,0.70183,326400002.0
2005-01-07 10:04:00,0.70183,0.70192,0.70174,0.70185,259199998.0
2005-01-07 10:05:00,0.70166,0.7019,0.70166,0.7019,132100000.0
2005-01-07 10:06:00,0.70182,0.70201,0.70176,0.702,131599997.0
2005-01-07 10:07:00,0.70196,0.70196,0.70178,0.70185,89099996.0
2005-01-07 10:08:00,0.70187,0.70198,0.7018,0.70193,131500001.0
2005-01-07 10:09:00,0.70189,0.70196,0.70183,0.7019,136700000.0
2005-01-07 10:10:00,0.70203,0.70203,0.70191,0.70193,105599999.0
2005-01-07 10:11:00,0.70208,0.70213,0.70198,0.70199,309599993.0
2005-01-07 10:12:00,0.702,0.70204,0.70197,0.702,189699999.0
2005-01-07 10:13:00,0.70212,0.70212,0.70206,0.70207,163999999.0
2005-01-07 10:14:00,0.70208,0.70212,0.70203,0.70204,79800001.0
2005-01-07 10:15:00,0.70208,0.70219,0.70208,0.70219,263500000.0
2005-01-07 10:16:00,0.70224,0.70237,0.70224,0.70232,39899999.0
2005-01-07 10:17:00,0.70235,0.7024,0.70231,0.70235,204100001.0
2005-01-07 10:18:00,0.70247,0.7025,0.70235,0.70235,93400001.0
2005-01-07 10:19:00,0.70241,0.70241,0.70237,0.70237,224600002.0
2005-01-07 10:20:00,0.70236,0.70242,0.70235,0.70236,107199999.0
2005-01-07 10:21:00,0.70228,0.70234,0.70225,0.70225,174399995.0
2005-01-07 10:22:00,0.70214,0.70222,0.7021,0.70217,194400000.0
2005-01-07 10:23:00,0.70218,0.70225,0.70212,0.70225,138300001.0
2005-01-07 10:24:00,0.70224,0.70231,0.70224,0.70231,12700000.0
2005-01-07 10:25:00,0.70234,0.70234,0.70221,0.70225,241099994.0
2005-01-07 10:26:00,0.70229,0.70241,0.70225,0.70237,64399999.0
2005-01-07 10:27:00,0.70245,0.70252,0.70241,0.70252,202800006.0
2005-01-07 10:28:00,0.70258,0.70268,0.70257,0.70258,269199998.0
2005-01-07 10:29:00,0.70257,0.70264,0.70251,0.70253,208500005.0
2005-01-07 10:30:00,0.70255,0.7026,0.7025,0.7026,83700001.0
2005-01-07 10:31:00,0.70264,0.70272,0.70264,0.70265,187899999.0
2005-01-07 10:32:00,0.70266,0.70273,0.70254,0.70256,253200000.0
2005-01-07 10:33:00,0.7026,0.7026,0.70249,0.70254,118600003.0
2005-01-07 10:34:00,0.70253,0.7026,0.70247,0.70256,165300000.0
2005-01-07 10:35:00,0.70265,0.70265,0.70249,0.70264,68399998.0
2005-01-07 10:36:00,0.70262,0.70264,0.70245,0.70253,79100000.0
2005-01-07 10:37:00,0.70248,0.70251,0.70243,0.70243,169799999.0
2005-01-07 10:38:00,0.70245,0.70261,0.70245,0.70255,94200000.0
2005-01-07 10:39:00,0.70261,0.70261,0.70258,0.70261,171100000.0
2005-01-07 10:40:00,0.70258,0.70258,0.70249,0.70251,113700000.0
2005-01-07 10:41:00,0.70253,0.70259,0.70246,0.70256,245899996.0
2005-01-07 10:42:00,0.70255,0.70255,0.70238,0.70238,60199998.0
2005-01-07 10:43:00,0.70247,0.70247,0.70236,0.7024,144400000.0
2005-01-07 10:44:00,0.70248,0.7025,0.70242,0.70243,120299999.0
2005-01-07 10:45:00,0.70248,0.70255,0.70238,0.70255,56600000.0
2005-01-07 10:46:00,0.70242,0.7025,0.7024,0.70242,131999999.0
2005-01-07 10:47:00,0.70252,0.70256,0.70252,0.70256,115000004.0
2005-01-07 10:48:00,0.70249,0.70255,0.70244,0.70251,285200001.0
2005-01-07 10:49:00,0.7025,0.7025,0.70244,0.70249,83099999.0
2005-01-07 10:50:00,0.70242,0.70242,0.70234,0.70235,116400001.0
2005-01-07 10:51:00,0.70241,0.70243,0.70236,0.70242,75199999.0
2005-01-07 10:52:00,0.70243,0.70247,0.70237,0.70237,122300000.0
2005-01-07 10:53:00,0.7024,0.70249,0.70239,0.7024,194400001.0
2005-01-07 10:54:00,0.70244,0.70249,0.70242,0.70242,118999999.0
2005-01-07 10:55:00,0.70242,0.70251,0.70236,0.70247,74400001.0
2005-01-07 10:56:00,0.70245,0.70253,0.70235,0.70253,247499996.0
2005-01-07 10:57:00,0.70243,0.70261,0.70243,0.70257,171000005.0
2005-01-07 10:58:00,0.70258,0.70259,0.70252,0.70259,203399998.0
2005-01-07 10:59:00,0.7026,0.70261,0.70252,0.70257,174300003.0
2005-01-07 11:00:00,0.70257,0.70261,0.70254,0.70261,144499999.0
2005-01-07 11:01:00,0.7026,0.70264,0.70242,0.70242,154000003.0
2005-01-07 11:02:00,0.70246,0.70246,0.70239,0.70245,162300004.0
2005-01-07 11:03:00,0.70248,0.70249,0.70241,0.70249,97199999.0
2005-01-07 11:04:00,0.7024,0.70253,0.70236,0.70246,227099997.0
2005-01-07 11:05:00,0.70237,0.70245,0.70227,0.70231,181299997.0
2005-01-07 11:06:00,0.7025,0.70255,0.70238,0.7025,172600002.0
2005-01-07 11:07:00,0.7025,0.70257,0.70239,0.70239,204300003.0
2005-01-07 11:08:00,0.70249,0.70264,0.70249,0.70257,201899999.0
2005-01-07 11:09:00,0.70261,0.70261,0.70245,0.70245,99900001.0
2005-01-07 11:10:00,0.70246,0.70247,0.70237,0.70241,270999998.0
2005-01-07 11:11:00,0.70243,0.70257,0.70238,0.70252,95900001.0
2005-01-07 11:12:00,0.70262,0.70269,0.70262,0.70265,130599998.0
2005-01-07 11:13:00,0.70259,0.70262,0.7024,0.7024,144000000.0
2005-01-07 11:14:00,0.70239,0.70243,0.70231,0.70234,200299998.0
2005-01-07 11:15:00,0.70249,0.70249,0.70237,0.7024,111099999.0
2005-01-07 11:16:00,0.70249,0.70259,0.70246,0.70256,255300001.0
2005-01-07 11:17:00,0.70244,0.70248,0.70241,0.70248,281800004.0
2005-01-07 11:18:00,0.70251,0.70256,0.7025,0.70256,66200001.0
2005-01-07 11:19:00,0.70258,0.70258,0.70242,0.70252,197999998.0
2005-01-07 11:20:00,0.7025,0.70254,0.70245,0.70253,178800000.0
2005-01-07 11:21:00,0.70254,0.70255,0.70242,0.70242,180599999.0
2005-01-07 11:22:00,0.70242,0.70245,0.70237,0.70238,99800001.0
2005-01-07 11:23:00,0.7024,0.7024,0.70232,0.70233,178000002.0
2005-01-07 11:24:00,0.70243,0.70252,0.70238,0.70245,289199997.0
2005-01-07 11:25:00,0.70247,0.70249,0.70241,0.70244,132999996.0
2005-01-07 11:26:00,0.70244,0.70247,0.70241,0.70245,231999998.0
2005-01-07 11:27:00,0.70247,0.70247,0.70242,0.70243,143900000.0
2005-01-07 11:28:00,0.70243,0.70249,0.70242,0.70247,206500000.0
2005-01-07 11:29:00,0.70248,0.70248,0.70241,0.70242,98299999.0
2005-01-07 11:30:00,0.7025,0.70255,0.7025,0.70255,163400004.0
2005-01-07 11:31:00,0.70251,0.70264,0.70251,0.70263,242400002.0
2005-01-07 11:32:00,0.70268,0.70268,0.70254,0.70254,188500003.0
2005-01-07 11:33:00,0.70256,0.70259,0.7025,0.70255,245299998.0
2005-01-07 11:34:00,0.70253,0.70259,0.70252,0.70252,125999998.0
2005-01-07 11:35:00,0.70252,0.70253,0.70245,0.70245,202400002.0
2005-01-07 11:36:00,0.70243,0.70248,0.70236,0.70236,237300000.0
2005-01-07 11:37:00,0.70245,0.70249,0.70242,0.70246,60500000.0
2005-01-07 11:38:00,0.70239,0.70239,0.70239,0.70239,63000000.0
2005-01-07 11:39:00,0.70239,0.70242,0.70237,0.70237,91699999.0
2005-01-07 11:40:00,0.70238,0.70247,0.70238,0.7024,191499999.0
2005-01-07 11:41:00,0.70246,0.70246,0.70232,0.70237,124600003.0
2005-01-07 11:42:00,0.70238,0.70238,0.70233,0.70237,70200000.0
2005-01-07 11:43:00,0.7024,0.70241,0.70235,0.70241,77399999.0
2005-01-07 11:44:00,0.70241,0.70241,0.70232,0.70235,209100000.0
2005-01-07 11:45:00,0.70244,0.7026,0.70243,0.70257,323999996.0
2005-01-07 11:46:00,0.70252,0.70267,0.7025,0.70261,146000004.0
2005-01-07 11:47:00,0.70252,0.70266,0.70252,0.70265,179700000.0
2005-01-07 11:48:00,0.70268,0.70297,0.70268,0.70296,101300000.0
2005-01-07 11:49:00,0.70299,0.70302,0.70288,0.70297,144200000.0
2005-01-07 11:50:00,0.70299,0.70301,0.70296,0.70297,191499999.0
2005-01-07 11:51:00,0.70297,0.70297,0.7028,0.7028,239399994.0
2005-01-07 11:52:00,0.70269,0.70278,0.70263,0.70278,69300001.0
2005-01-07 11:53:00,0.70289,0.70289,0.70278,0.70283,175199999.0
2005-01-07 11:54:00,0.7028,0.70298,0.7028,0.70287,103900001.0
2005-01-07 11:55:00,0.70297,0.70298,0.70289,0.70294,80700000.0
2005-01-07 11:56:00,0.70297,0.70301,0.70297,0.70301,173199998.0
2005-01-07 11:57:00,0.70302,0.70302,0.70297,0.70302,127599998.0
2005-01-07 11:58:00,0.70295,0.70295,0.70281,0.70284,185399995.0
2005-01-07 11:59:00,0.70287,0.70291,0.70283,0.70285,245100000.0
2005-01-07 12:00:00,0.70281,0.70289,0.70278,0.70285,172300003.0
2005-01-07 12:01:00,0.70293,0.70293,0.70274,0.70274,168799999.0
2005-01-07 12:02:00,0.70281,0.70285,0.70277,0.70285,222399999.0
2005-01-07 12:03:00,0.70281,0.70281,0.70262,0.70262,129500002.0
2005-01-07 12:04:00,0.70268,0.70276,0.70265,0.70273,145499999.0
2005-01-07 12:05:00,0.70275,0.7028,0.70268,0.70268,60900002.0
2005-01-07 12:06:00,0.70265,0.70268,0.70262,0.70262,92100000.0
2005-01-07 12:07:00,0.7026,0.70262,0.70255,0.70255,131700004.0
2005-01-07 12:08:00,0.70261,0.70261,0.70251,0.70258,256500001.0
2005-01-07 12:09:00,0.70262,0.70268,0.70255,0.70261,304700000.0
2005-01-07 12:10:00,0.70273,0.70275,0.70268,0.70268,134700006.0
2005-01-07 12:11:00,0.70271,0.70284,0.70265,0.70284,152300000.0
2005-01-07 12:12:00,0.70285,0.70295,0.70285,0.70292,125099999.0
2005-01-07 12:13:00,0.70276,0.70292,0.70276,0.70287,118100003.0
2005-01-07 12:14:00,0.70283,0.703,0.70283,0.70292,285000004.0
2005-01-07 12:15:00,0.70298,0.70309,0.70298,0.70299,166999997.0
2005-01-07 12:16:00,0.70306,0.70319,0.703,0.70309,174600000.0
2005-01-07 12:17:00,0.70303,0.70312,0.70298,0.70312,105300001.0
2005-01-07 12:18:00,0.7031,0.70322,0.7031,0.70317,186500004.0
2005-01-07 12:19:00,0.70314,0.7032,0.70314,0.70315,86900001.0
2005-01-07 12:20:00,0.70321,0.70321,0.7031,0.7031,112600002.0
2005-01-07 12:21:00,0.70303,0.70316,0.70298,0.70299,239400000.0
2005-01-07 12:22:00,0.70303,0.70324,0.70303,0.70317,265199998.0
2005-01-07 12:23:00,0.70311,0.70314,0.70283,0.70285,235199996.0
2005-01-07 12:24:00,0.70279,0.70285,0.70277,0.70283,161100002.0
2005-01-07 12:25:00,0.70283,0.70285,0.70276,0.70283,279800001.0
2005-01-07 12:26:00,0.70286,0.70289,0.70282,0.70282,107300000.0
2005-01-07 12:27:00,0.70293,0.70308,0.70287,0.70308,236299999.0
2005-01-07 12:28:00,0.70298,0.70305,0.70291,0.70292,36100000.0
2005-01-07 12:29:00,0.70295,0.70305,0.70289,0.70289,127700003.0
2005-01-07 12:30:00,0.70287,0.7029,0.70282,0.70282,123000003.0
2005-01-07 12:31:00,0.70287,0.70295,0.70284,0.70284,186400001.0
2005-01-07 12:32:00,0.7028,0.7028,0.70277,0.70279,131999995.0
2005-01-07 12:33:00,0.70277,0.70279,0.70271,0.70279,197900001.0
2005-01-07 12:34:00,0.70281,0.70281,0.70267,0.70271,270099996.0
2005-01-07 12:35:00,0.70276,0.70277,0.70262,0.70265,220099998.0
2005-01-07 12:36:00,0.70264,0.70264,0.70259,0.70259,67000001.0
2005-01-07 12:37:00,0.70264,0.70271,0.70263,0.70267,154100003.0
2005-01-07 12:38:00,0.7027,0.70279,0.70264,0.70266,134900004.0
2005-01-07 12:39:00,0.70279,0.70286,0.70271,0.70286,123099998.0
2005-01-07 12:40:00,0.70268,0.70269,0.70251,0.70253,110499998.0
2005-01-07 12:41:00,0.70257,0.70257,0.70252,0.70255,101300000.0
2005-01-07 12:42:00,0.70248,0.70257,0.70248,0.70255,214899998.0
2005-01-07 12:43:00,0.70262,0.70268,0.70258,0.70265,172500001.0
2005-01-07 12:44:00,0.70261,0.70265,0.70261,0.70263,161500001.0
2005-01-07 12:45:00,0.70272,0.70274,0.70266,0.70271,242100002.0
2005-01-07 12:46:00,0.7028,0.70286,0.7028,0.70282,240499998.0
2005-01-07 12:47:00,0.70288,0.70291,0.70281,0.70285,143799998.0
2005-01-07 12:48:00,0.70288,0.70288,0.70279,0.70286,131000001.0
2005-01-07 12:49:00,0.70284,0.70284,0.70271,0.70271,198400005.0
2005-01-07 12:50:00,0.7027,0.7027,0.70258,0.70258,201200005.0
2005-01-07 12:51:00,0.70265,0.70273,0.70261,0.70268,196700001.0
2005-01-07 12:52:00,0.70275,0.70278,0.70269,0.70274,98900001.0
2005-01-07 12:53:00,0.70271,0.70275,0.70261,0.70275,132500001.0
2005-01-07 12:54:00,0.70268,0.7027,0.70263,0.70263,37400000.0
2005-01-07 12:55:00,0.70257,0.70257,0.70245,0.70251,105199998.0
2005-01-07 12:56:00,0.70257,0.70262,0.70255,0.70255,62100000.0
2005-01-07 12:57:00,0.70256,0.70256,0.70247,0.70251,57500000.0
2005-01-07 12:58:00,0.7025,0.70251,0.7024,0.7024,265200001.0
2005-01-07 12:59:00,0.70242,0.70253,0.70238,0.70238,190500000.0
2005-01-07 13:00:00,0.70245,0.70256,0.70244,0.70244,125799997.0
2005-01-07 13:01:00,0.7025,0.70259,0.70247,0.70253,124300001.0
2005-01-07 13:02:00,0.70245,0.7025,0.70245,0.7025,57400000.0
2005-01-07 13:03:00,0.70247,0.70258,0.70247,0.70252,126800002.0
2005-01-07 13:04:00,0.70254,0.70255,0.70243,0.7025,236199998.0
2005-01-07 13:05:00,0.70256,0.70268,0.7025,0.7025,109900000.0
2005-01-07 13:06:00,0.70257,0.70264,0.70248,0.70264,155500003.0
2005-01-07 13:07:00,0.70269,0.7028,0.70269,0.70274,141900005.0
2005-01-07 13:08:00,0.70279,0.70286,0.70275,0.70282,221699999.0
2005-01-07 13:09:00,0.70286,0.70303,0.70286,0.70303,139700001.0
2005-01-07 13:10:00,0.703,0.70301,0.70283,0.70283,183100000.0
2005-01-07 13:11:00,0.70285,0.70291,0.70282,0.70282,184200003.0
2005-01-07 13:12:00,0.70283,0.70283,0.70282,0.70282,67799999.0
2005-01-07 13:13:00,0.70279,0.70284,0.70266,0.70266,173100000.0
2005-01-07 13:14:00,0.70269,0.70278,0.7026,0.7026,86100000.0
2005-01-07 13:15:00,0.70256,0.7026,0.70253,0.70259,69300000.0
2005-01-07 13:16:00,0.70259,0.70264,0.70252,0.70256,156700000.0
2005-01-07 13:17:00,0.70268,0.70268,0.70254,0.70257,217199996.0
2005-01-07 13:18:00,0.70261,0.70264,0.70257,0.70257,76999998.0
2005-01-07 13:19:00,0.70265,0.70265,0.70255,0.70261,150999998.0
2005-01-07 13:20:00,0.70261,0.70268,0.70259,0.70263,121400000.0
2005-01-07 13:21:00,0.70256,0.70256,0.70253,0.70253,65500001.0
2005-01-07 13:22:00,0.70247,0.70256,0.70247,0.70252,101299999.0
2005-01-07 13:23:00,0.70247,0.70258,0.70247,0.70258,154199999.0
2005-01-07 13:24:00,0.70255,0.70257,0.7025,0.70257,89600003.0
2005-01-07 13:25:00,0.7025,0.70256,0.70248,0.7025,192999999.0
2005-01-07 13:26:00,0.70251,0.70257,0.70244,0.7025,86400000.0
2005-01-07 13:27:00,0.70255,0.70258,0.70247,0.70255,169000002.0
2005-01-07 13:28:00,0.70245,0.70245,0.70234,0.70237,30800000.0
2005-01-07 13:29:00,0.70243,0.70248,0.70239,0.70242,131500003.0
2005-01-07 13:30:00,0.7024,0.70251,0.7024,0.70247,217100001.0
2005-01-07 13:31:00,0.70246,0.70246,0.70237,0.70243,75700002.0
2005-01-07 13:32:00,0.70243,0.70243,0.70235,0.70235,57399999.0
2005-01-07 13:33:00,0.70238,0.70242,0.70237,0.7024,120599999.0
2005-01-07 13:34:00,0.70236,0.70248,0.70229,0.70244,191100002.0
2005-01-07 13:35:00,0.70248,0.70248,0.70222,0.70225,186600002.0
2005-01-07 13:36:00,0.70226,0.7023,0.70226,0.70227,139599999.0
2005-01-07 13:37:00,0.70237,0.70241,0.70229,0.70234,153200000.0
2005-01-07 13:38:00,0.70238,0.70242,0.70232,0.70232,185300002.0
2005-01-07 13:39:00,0.70226,0.70231,0.70223,0.70227,227300001.0
2005-01-07 13:40:00,0.70236,0.70241,0.70231,0.70234,227399998.0
2005-01-07 13:41:00,0.70228,0.70233,0.70221,0.70222,176099998.0
2005-01-07 13:42:00,0.70221,0.70222,0.70218,0.70218,156700002.0
2005-01-07 13:43:00,0.70215,0.70224,0.70212,0.70212,258199996.0
2005-01-07 13:44:00,0.70222,0.70222,0.70206,0.70206,102699997.0
2005-01-07 13:45:00,0.70218,0.70219,0.7021,0.70212,280199995.0
2005-01-07 13:46:00,0.70215,0.7022,0.70207,0.7021,167700002.0
2005-01-07 13:47:00,0.70219,0.70232,0.70219,0.70229,178199999.0
2005-01-07 13:48:00,0.70232,0.70232,0.70216,0.70222,116199998.0
2005-01-07 13:49:00,0.70227,0.70232,0.70224,0.70228,149900000.0
2005-01-07 13:50:00,0.70228,0.70251,0.70228,0.70248,211899999.0
2005-01-07 13:51:00,0.70245,0.70259,0.70245,0.70254,203199998.0
2005-01-07 13:52:00,0.7025,0.70268,0.70248,0.7026,119899998.0
2005-01-07 13:53:00,0.70262,0.70269,0.70257,0.70262,129999996.0
2005-01-07 13:54:00,0.70263,0.70263,0.70249,0.70253,144099998.0
2005-01-07 13:55:00,0.70253,0.70257,0.7025,0.70251,246699997.0
2005-01-07 13:56:00,0.7025,0.70255,0.7025,0.70255,156900003.0
2005-01-07 13:57:00,0.70246,0.7025,0.70245,0.70245,183200002.0
2005-01-07 13:58:00,0.70246,0.70252,0.70245,0.70252,149500003.0
2005-01-07 13:59:00,0.70243,0.70245,0.70233,0.70244,154400001.0
2005-01-07 14:00:00,0.70241,0.70254,0.70236,0.70254,222199996.0
2005-01-07 14:01:00,0.70252,0.70252,0.70245,0.70252,186999999.0
2005-01-07 14:02:00,0.70255,0.70259,0.70245,0.70259,114900000.0
2005-01-07 14:03:00,0.70255,0.70256,0.70247,0.70254,145200000.0
2005-01-07 14:04:00,0.70251,0.70253,0.70247,0.70247,126399996.0
2005-01-07 14:05:00,0.70242,0.70248,0.70242,0.70242,82500003.0
2005-01-07 14:06:00,0.7025,0.70254,0.70247,0.7025,116299998.0
2005-01-07 14:07:00,0.70246,0.70252,0.7024,0.70248,317999998.0
2005-01-07 14:08:00,0.70253,0.7026,0.70248,0.7026,89700000.0
2005-01-07 14:09:00,0.70263,0.70267,0.70248,0.70248,146300002.0
2005-01-07 14:10:00,0.70263,0.70263,0.70245,0.70252,130500004.0
2005-01-07 14:11:00,0.70246,0.7025,0.70246,0.70248,75600000.0
2005-01-07 14:12:00,0.70245,0.70246,0.7024,0.7024,64500001.0
2005-01-07 14:13:00,0.70243,0.70244,0.70236,0.70242,125000002.0
2005-01-07 14:14:00,0.7024,0.70248,0.7024,0.70242,190100001.0
2005-01-07 14:15:00,0.70251,0.70257,0.7025,0.70256,116700001.0
2005-01-07 14:16:00,0.70257,0.70263,0.70252,0.70252,151699999.0
2005-01-07 14:17:00,0.70248,0.70256,0.70244,0.70252,173300005.0
2005-01-07 14:18:00,0.70252,0.70256,0.70242,0.70253,143900000.0
2005-01-07 14:19:00,0.7025,0.7026,0.7025,0.7026,46300000.0
2005-01-07 14:20:00,0.70275,0.70275,0.70258,0.70259,259299999.0
2005-01-07 14:21:00,0.70262,0.70262,0.70252,0.70255,141800004.0
2005-01-07 14:22:00,0.70258,0.70261,0.70257,0.70261,99099998.0
2005-01-07 14:23:00,0.70257,0.70261,0.70257,0.70261,182799999.0
2005-01-07 14:24:00,0.70255,0.70263,0.70252,0.70255,207500004.0
2005-01-07 14:25:00,0.70257,0.7026,0.70253,0.70254,222400001.0
2005-01-07 14:26:00,0.70258,0.7026,0.70257,0.7026,259600001.0
2005-01-07 14:27:00,0.70262,0.70262,0.70255,0.70258,273200002.0
2005-01-07 14:28:00,0.70271,0.70272,0.70259,0.70259,75799997.0
2005-01-07 14:29:00,0.70274,0.70277,0.70266,0.70274,272199997.0
2005-01-07 14:30:00,0.70268,0.70281,0.70268,0.70281,150300004.0
2005-01-07 14:31:00,0.70279,0.70282,0.70257,0.70257,231899997.0
2005-01-07 14:32:00,0.7026,0.7027,0.70257,0.70258,157899998.0
2005-01-07 14:33:00,0.70257,0.70264,0.70251,0.7026,116300002.0
2005-01-07 14:34:00,0.70249,0.70263,0.70246,0.70258,250499995.0
2005-01-07 14:35:00,0.7025,0.70258,0.70246,0.70246,57600000.0
2005-01-07 14:36:00,0.70245,0.70245,0.70232,0.70232,163599998.0
2005-01-07 14:37:00,0.70234,0.70241,0.70232,0.7024,101299998.0
2005-01-07 14:38:00,0.70242,0.70251,0.70241,0.70241,114100000.0
2005-01-07 14:39:00,0.70241,0.70251,0.7024,0.70247,164700001.0
2005-01-07 14:40:00,0.70249,0.70251,0.70244,0.70245,165500002.0
2005-01-07 14:41:00,0.7025,0.70257,0.7025,0.70254,204800002.0
2005-01-07 14:42:00,0.70249,0.70255,0.70248,0.70252,91499998.0
2005-01-07 14:43:00,0.70247,0.7025,0.70246,0.7025,64900001.0
2005-01-07 14:44:00,0.70252,0.70258,0.7025,0.7025,206299997.0
2005-01-07 14:45:00,0.7025,0.70251,0.70245,0.70251,185299998.0
2005-01-07 14:46:00,0.70253,0.70253,0.70247,0.70247,82200000.0
2005-01-07 14:47:00,0.70246,0.70248,0.70246,0.70248,78299999.0
2005-01-07 14:48:00,0.70252,0.70252,0.70248,0.70248,43300000.0
2005-01-07 14:49:00,0.70246,0.7025,0.70246,0.7025,183700002.0
2005-01-07 14:50:00,0.70247,0.70247,0.7024,0.70243,180399999.0
2005-01-07 14:51:00,0.70231,0.70231,0.7021,0.70222,217899999.0
2005-01-07 14:52:00,0.7022,0.70231,0.7022,0.7023,208100001.0
2005-01-07 14:53:00,0.70233,0.70233,0.70227,0.70227,167099997.0
2005-01-07 14:54:00,0.70225,0.70233,0.70225,0.70227,202100000.0
2005-01-07 14:55:00,0.70222,0.7024,0.70222,0.7024,130699999.0
2005-01-07 14:56:00,0.70236,0.70236,0.70223,0.70225,79300000.0
2005-01-07 14:57:00,0.70222,0.70224,0.70218,0.7022,152799999.0
2005-01-07 14:58:00,0.70221,0.70228,0.70221,0.70225,181200001.0
2005-01-07 14:59:00,0.70227,0.7023,0.70225,0.7023,230899996.0
2005-01-07 15:00:00,0.70231,0.70232,0.70225,0.7023,171300004.0
2005-01-07 15:01:00,0.70238,0.7024,0.70232,0.7024,152700001.0
2005-01-07 15:02:00,0.70241,0.70242,0.7023,0.7023,138000000.0
2005-01-07 15:03:00,0.70239,0.70245,0.70225,0.70225,109000002.0
2005-01-07 15:04:00,0.70236,0.70239,0.70225,0.70233,54900000.0
2005-01-07 15:05:00,0.70231,0.70236,0.70225,0.70232,213399998.0
2005-01-07 15:06:00,0.7022,0.7023,0.7022,0.70226,131100000.0
2005-01-07 15:07:00,0.70222,0.70224,0.70215,0.70222,176600003.0
2005-01-07 15:08:00,0.7022,0.70233,0.7022,0.70232,219100003.0
2005-01-07 15:09:00,0.7024,0.7024,0.70228,0.70228,109699998.0
2005-01-07 15:10:00,0.70237,0.70237,0.70227,0.70229,102299998.0
2005-01-07 15:11:00,0.70242,0.70263,0.70242,0.70263,178899996.0
2005-01-07 15:12:00,0.7025,0.70255,0.70248,0.70255,58099998.0
2005-01-07 15:13:00,0.70253,0.70257,0.7025,0.70252,137600001.0
2005-01-07 15:14:00,0.70252,0.70261,0.70252,0.70254,105500004.0
2005-01-07 15:15:00,0.7027,0.70272,0.7026,0.70265,244600000.0
2005-01-07 15:16:00,0.70268,0.70268,0.70252,0.70252,153200001.0
2005-01-07 15:17:00,0.70248,0.70255,0.70235,0.70255,210500001.0
2005-01-07 15:18:00,0.70236,0.70241,0.70193,0.70195,148700003.0
2005-01-07 15:19:00,0.70187,0.70192,0.70165,0.70166,181199998.0
2005-01-07 15:20:00,0.70162,0.7017,0.70155,0.70165,104899999.0
2005-01-07 15:21:00,0.70177,0.70177,0.70166,0.70168,64400001.0
2005-01-07 15:22:00,0.7018,0.70196,0.70175,0.70192,177200000.0
2005-01-07 15:23:00,0.7019,0.70206,0.7019,0.70202,156900000.0
2005-01-07 15:24:00,0.70197,0.70242,0.70197,0.70227,219300001.0
2005-01-07 15:25:00,0.7023,0.70255,0.70216,0.7025,152100002.0
2005-01-07 15:26:00,0.70263,0.70263,0.70237,0.70238,55099998.0
2005-01-07 15:27:00,0.70228,0.7023,0.7022,0.70223,232499999.0
2005-01-07 15:28:00,0.70223,0.70223,0.70141,0.70199,187100003.0
2005-01-07 15:29:00,0.70202,0.70202,0.70105,0.70105,110999999.0
2005-01-07 15:30:00,0.70138,0.7024,0.70138,0.7024,145000002.0
2005-01-07 15:31:00,0.70171,0.70275,0.70149,0.70267,174600000.0
2005-01-07 15:32:00,0.70237,0.70237,0.7019,0.70214,124500000.0
2005-01-07 15:33:00,0.70251,0.70251,0.70152,0.70178,52800001.0
2005-01-07 15:34:00,0.70169,0.7019,0.7013,0.70143,145900004.0
2005-01-07 15:35:00,0.70156,0.70213,0.70153,0.70181,275400000.0
2005-01-07 15:36:00,0.70216,0.70219,0.70156,0.70193,182400002.0
2005-01-07 15:37:00,0.70201,0.70229,0.702,0.70212,252499999.0
2005-01-07 15:38:00,0.70221,0.70233,0.70212,0.70219,209199997.0
2005-01-07 15:39:00,0.7022,0.70234,0.7022,0.70233,115599998.0
2005-01-07 15:40:00,0.70248,0.70248,0.70225,0.70233,170000001.0
2005-01-07 15:41:00,0.70235,0.70237,0.7022,0.7022,171400002.0
2005-01-07 15:42:00,0.70237,0.70237,0.7021,0.70221,151599999.0
2005-01-07 15:43:00,0.70215,0.70217,0.7021,0.70211,176700001.0
2005-01-07 15:44:00,0.70218,0.70228,0.70218,0.70228,96600000.0
2005-01-07 15:45:00,0.7023,0.7023,0.70221,0.70222,115400003.0
2005-01-07 15:46:00,0.70222,0.70226,0.70209,0.70211,174100000.0
2005-01-07 15:47:00,0.70224,0.70224,0.70219,0.7022,183300000.0
2005-01-07 15:48:00,0.70221,0.70222,0.70212,0.7022,56500000.0
2005-01-07 15:49:00,0.70223,0.70223,0.70204,0.70204,184700001.0
2005-01-07 15:50:00,0.70195,0.70195,0.70168,0.7017,105199997.0
2005-01-07 15:51:00,0.70169,0.70185,0.70165,0.70185,103900002.0
2005-01-07 15:52:00,0.70176,0.70176,0.70166,0.7017,118200001.0
2005-01-07 15:53:00,0.70153,0.70157,0.70141,0.70142,110200001.0
2005-01-07 15:54:00,0.70139,0.70151,0.70137,0.7014,80800000.0
2005-01-07 15:55:00,0.70143,0.70147,0.70137,0.70137,123699998.0
2005-01-07 15:56:00,0.70143,0.70145,0.70134,0.70138,340199997.0
2005-01-07 15:57:00,0.70147,0.70147,0.70131,0.70136,278900002.0
2005-01-07 15:58:00,0.70136,0.7015,0.70136,0.7015,156399999.0
2005-01-07 15:59:00,0.7015,0.7015,0.7014,0.70142,48600000.0
2005-01-07 16:00:00,0.70139,0.70144,0.70128,0.70133,193000002.0
2005-01-07 16:01:00,0.70127,0.70136,0.70122,0.70122,171600001.0
2005-01-07 16:02:00,0.70127,0.70144,0.7012,0.70139,225699996.0
2005-01-07 16:03:00,0.70144,0.70165,0.70139,0.70165,75900002.0
2005-01-07 16:04:00,0.70174,0.7018,0.70167,0.70168,121399998.0
2005-01-07 16:05:00,0.70157,0.70165,0.70153,0.70156,154899998.0
2005-01-07 16:06:00,0.70152,0.70152,0.70141,0.70141,15100000.0
2005-01-07 16:07:00,0.70125,0.70137,0.70125,0.70135,227599999.0
2005-01-07 16:08:00,0.7014,0.70147,0.70139,0.70142,139599998.0
2005-01-07 16:09:00,0.70149,0.70152,0.70126,0.70129,128300000.0
2005-01-07 16:10:00,0.7013,0.70135,0.70116,0.70128,168599999.0
2005-01-07 16:11:00,0.70136,0.70136,0.70125,0.70135,147600002.0
2005-01-07 16:12:00,0.7014,0.7015,0.7014,0.70148,105600000.0
2005-01-07 16:13:00,0.70157,0.70157,0.7015,0.7015,75200001.0
2005-01-07 16:14:00,0.70133,0.70133,0.70104,0.70105,156099996.0
2005-01-07 16:15:00,0.70095,0.70104,0.70091,0.70099,132600004.0
2005-01-07 16:16:00,0.70097,0.70104,0.70095,0.701,260400002.0
2005-01-07 16:17:00,0.70093,0.70102,0.70093,0.70095,36600001.0
2005-01-07 16:18:00,0.7009,0.7009,0.70063,0.70065,49899999.0
2005-01-07 16:19:00,0.70068,0.70092,0.70065,0.70092,132200001.0
2005-01-07 16:20:00,0.70102,0.70102,0.70082,0.70082,79500001.0
2005-01-07 16:21:00,0.70075,0.70079,0.70065,0.70074,231600003.0
2005-01-07 16:22:00,0.70077,0.70091,0.70073,0.70081,218199998.0
2005-01-07 16:23:00,0.70099,0.70103,0.70092,0.701,279000002.0
2005-01-07 16:24:00,0.70098,0.70105,0.70093,0.70095,228200001.0
2005-01-07 16:25:00,0.70091,0.70123,0.70091,0.70123,230000003.0
2005-01-07 16:26:00,0.70127,0.7013,0.70107,0.70107,102600001.0
2005-01-07 16:27:00,0.70109,0.70124,0.70109,0.7011,244699997.0
2005-01-07 16:28:00,0.70103,0.70103,0.70088,0.7009,160399999.0
2005-01-07 16:29:00,0.70089,0.70095,0.7008,0.70087,245900002.0
2005-01-07 16:30:00,0.70087,0.70093,0.70081,0.70087,200300001.0
2005-01-07 16:31:00,0.70098,0.70106,0.70093,0.70106,278499996.0
2005-01-07 16:32:00,0.70098,0.70101,0.7008,0.7008,113900000.0
2005-01-07 16:33:00,0.70071,0.70076,0.70071,0.70075,49700001.0
2005-01-07 16:34:00,0.7007,0.70071,0.70056,0.70056,186499999.0
2005-01-07 16:35:00,0.70067,0.7007,0.70056,0.70061,107099999.0
2005-01-07 16:36:00,0.70069,0.70082,0.70069,0.70074,70100002.0
2005-01-07 16:37:00,0.70068,0.70071,0.70049,0.70049,153600000.0
2005-01-07 16:38:00,0.70058,0.7007,0.70053,0.7007,181800001.0
2005-01-07 16:39:00,0.70063,0.70098,0.70059,0.70096,214400001.0
2005-01-07 16:40:00,0.70089,0.70097,0.70083,0.70097,158299998.0
2005-01-07 16:41:00,0.70093,0.70102,0.70088,0.70088,117000001.0
2005-01-07 16:42:00,0.70096,0.70096,0.7006,0.70069,265300002.0
2005-01-07 16:43:00,0.70063,0.70079,0.70063,0.70078,156500001.0
2005-01-07 16:44:00,0.70077,0.70077,0.70066,0.70075,65500000.0
2005-01-07 16:45:00,0.70067,0.70079,0.70067,0.70078,225899997.0
2005-01-07 16:46:00,0.70088,0.70088,0.70075,0.70082,187800002.0
2005-01-07 16:47:00,0.7007,0.70086,0.7007,0.70077,73899999.0
2005-01-07 16:48:00,0.70093,0.70115,0.7009,0.70104,164800003.0
2005-01-07 16:49:00,0.7011,0.70115,0.70097,0.70102,117999999.0
2005-01-07 16:50:00,0.70111,0.70114,0.70094,0.70101,169300006.0
2005-01-07 16:51:00,0.70092,0.70106,0.7009,0.70103,119699998.0
2005-01-07 16:52:00,0.70104,0.70111,0.70104,0.70108,141399998.0
2005-01-07 16:53:00,0.701,0.701,0.70074,0.70076,184900003.0
2005-01-07 16:54:00,0.70076,0.70084,0.70073,0.70078,120300001.0
2005-01-07 16:55:00,0.7007,0.70081,0.7007,0.70077,44599999.0
2005-01-07 16:56:00,0.70072,0.70073,0.70069,0.70071,146399997.0
2005-01-07 16:57:00,0.70078,0.70078,0.70063,0.70064,214900000.0
2005-01-07 16:58:00,0.70066,0.70068,0.70057,0.70068,71200002.0
2005-01-07 16:59:00,0.70064,0.70064,0.70058,0.70061,95200000.0
2005-01-07 17:00:00,0.70063,0.70066,0.70048,0.70048,66200001.0
2005-01-07 17:01:00,0.70058,0.70058,0.70035,0.70035,292000001.0
2005-01-07 17:02:00,0.70032,0.70043,0.70032,0.70043,155799998.0
2005-01-07 17:03:00,0.70034,0.7004,0.70019,0.70024,200100006.0
2005-01-07 17:04:00,0.70031,0.70032,0.69999,0.69999,117599997.0
2005-01-07 17:05:00,0.69992,0.70002,0.6999,0.7,209199997.0
2005-01-07 17:06:00,0.7,0.70031,0.69998,0.70028,116799999.0
2005-01-07 17:07:00,0.70033,0.70042,0.70012,0.70042,311800001.0
2005-01-07 17:08:00,0.70026,0.70037,0.70019,0.70023,202300003.0
2005-01-07 17:09:00,0.70028,0.70033,0.70009,0.70009,180600000.0
2005-01-07 17:10:00,0.70001,0.70001,0.69987,0.69997,211500000.0
2005-01-07 17:11:00,0.69996,0.70008,0.69989,0.70004,211900001.0
2005-01-07 17:12:00,0.7,0.7,0.69986,0.6999,102799998.0
2005-01-07 17:13:00,0.6999,0.6999,0.69974,0.69982,229399997.0
2005-01-07 17:14:00,0.69979,0.69979,0.69961,0.69969,202000001.0
2005-01-07 17:15:00,0.69971,0.69971,0.69933,0.69933,200000000.0
2005-01-07 17:16:00,0.69945,0.69949,0.69934,0.69947,209799999.0
2005-01-07 17:17:00,0.6996,0.6997,0.69952,0.69952,232399997.0
2005-01-07 17:18:00,0.69969,0.69985,0.69967,0.69983,162300000.0
2005-01-07 17:19:00,0.69979,0.69979,0.69952,0.69958,234099999.0
2005-01-07 17:20:00,0.69971,0.69973,0.6993,0.69933,314499999.0
2005-01-07 17:21:00,0.69952,0.69958,0.69938,0.69949,129200002.0
2005-01-07 17:22:00,0.69953,0.69958,0.69939,0.6994,228699997.0
2005-01-07 17:23:00,0.69942,0.6995,0.69929,0.69929,126400004.0
2005-01-07 17:24:00,0.69926,0.69926,0.69881,0.69884,184999998.0
2005-01-07 17:25:00,0.69896,0.69896,0.69871,0.69871,105699998.0
2005-01-07 17:26:00,0.69857,0.69857,0.69833,0.69835,206699998.0
2005-01-07 17:27:00,0.69824,0.69836,0.6982,0.69832,261599996.0
2005-01-07 17:28:00,0.69818,0.69828,0.69809,0.69828,104599997.0
2005-01-07 17:29:00,0.69833,0.69834,0.69824,0.69826,189899997.0
2005-01-07 17:30:00,0.69834,0.69836,0.69829,0.69832,105400002.0
2005-01-07 17:31:00,0.69838,0.6984,0.69834,0.69835,183200000.0
2005-01-07 17:32:00,0.69838,0.69838,0.69824,0.69837,150199997.0
2005-01-07 17:33:00,0.69838,0.69838,0.69826,0.6983,113899999.0
2005-01-07 17:34:00,0.69845,0.69845,0.69833,0.69837,150600000.0
2005-01-07 17:35:00,0.69841,0.69841,0.69825,0.69833,279099998.0
2005-01-07 17:36:00,0.69835,0.69851,0.69835,0.69848,251400003.0
2005-01-07 17:37:00,0.69849,0.69853,0.69837,0.69837,203599997.0
2005-01-07 17:38:00,0.69837,0.69837,0.6982,0.6982,122899998.0
2005-01-07 17:39:00,0.69823,0.69826,0.69796,0.69796,103499999.0
2005-01-07 17:40:00,0.69794,0.698,0.69781,0.69781,153300000.0
2005-01-07 17:41:00,0.69768,0.69768,0.69754,0.69754,23900000.0
2005-01-07 17:42:00,0.69753,0.69762,0.69749,0.6976,267900003.0
2005-01-07 17:43:00,0.69763,0.69765,0.69754,0.69764,174999995.0
2005-01-07 17:44:00,0.69763,0.69765,0.69749,0.69758,243300001.0
2005-01-07 17:45:00,0.69765,0.69767,0.69748,0.69761,144400001.0
2005-01-07 17:46:00,0.69767,0.69785,0.69766,0.69777,214799999.0
2005-01-07 17:47:00,0.69785,0.69799,0.69783,0.69794,94199999.0
2005-01-07 17:48:00,0.6979,0.698,0.69786,0.69791,196199997.0
2005-01-07 17:49:00,0.69789,0.69798,0.69787,0.69793,208600002.0
2005-01-07 17:50:00,0.69787,0.6979,0.6978,0.69785,128000004.0
2005-01-07 17:51:00,0.6979,0.69797,0.69783,0.69796,111600002.0
2005-01-07 17:52:00,0.69796,0.69818,0.69796,0.69818,164300000.0
2005-01-07 17:53:00,0.69822,0.69823,0.69802,0.69808,158800000.0
2005-01-07 17:54:00,0.69818,0.69818,0.69799,0.69807,109999998.0
2005-01-07 17:55:00,0.69809,0.69826,0.69808,0.69825,93699998.0
2005-01-07 17:56:00,0.69825,0.69837,0.69824,0.69836,167800001.0
2005-01-07 17:57:00,0.69827,0.69829,0.69817,0.69826,96900002.0
2005-01-07 17:58:00,0.69837,0.69844,0.6983,0.69833,169200001.0
2005-01-07 17:59:00,0.6984,0.6984,0.69819,0.69829,91299998.0
2005-01-07 18:00:00,0.69835,0.69835,0.69818,0.69829,90800004.0
2005-01-07 18:01:00,0.69835,0.69839,0.69832,0.69835,1820499996.0
2005-01-07 18:02:00,0.69826,0.69829,0.69802,0.69802,1650399999.0
2005-01-07 18:03:00,0.69819,0.69833,0.69811,0.69832,2001800008.0
2005-01-07 18:04:00,0.69836,0.69836,0.69817,0.69817,659000006.0
2005-01-07 18:05:00,0.6982,0.69822,0.69808,0.6981,1409200005.0
2005-01-07 18:06:00,0.69815,0.69815,0.69797,0.69803,1665500002.0
2005-01-07 18:07:00,0.6982,0.6984,0.6981,0.6983,918200005.0
2005-01-07 18:08:00,0.6983,0.6985,0.6981,0.6985,918200005.0
2005-01-07 18:09:00,0.69788,0.698,0.69781,0.69789,918200005.0
2005-01-07 18:10:00,0.698,0.69811,0.69795,0.698,1019599997.0
2005-01-07 18:11:00,0.69795,0.69808,0.69794,0.69806,1120699987.0
2005-01-07 18:12:00,0.69808,0.69808,0.698,0.698,838900001.0
2005-01-07 18:13:00,0.69808,0.69817,0.69807,0.69812,1055500009.0
2005-01-07 18:14:00,0.69816,0.69821,0.69801,0.69814,1676400000.0
2005-01-07 18:15:00,0.69817,0.69818,0.69808,0.69815,2009799984.0
2005-01-07 18:16:00,0.69817,0.69828,0.69812,0.69825,1241799997.0
2005-01-07 18:17:00,0.69827,0.69827,0.69811,0.69818,637799999.0
2005-01-07 18:18:00,0.69827,0.69827,0.69802,0.69808,962200000.0
2005-01-07 18:19:00,0.69808,0.69808,0.69781,0.69783,764400001.0
2005-01-07 18:20:00,0.69796,0.69804,0.69785,0.69804,545700008.0
2005-01-07 18:21:00,0.69803,0.69807,0.69793,0.69793,900400005.0
2005-01-07 18:22:00,0.69805,0.69814,0.69797,0.69808,1037199999.0
2005-01-07 18:23:00,0.69817,0.69817,0.69801,0.69805,1428500002.0
2005-01-07 18:24:00,0.69805,0.69813,0.698,0.69803,807200000.0
2005-01-07 18:25:00,0.69798,0.69807,0.69798,0.69802,865800004.0
2005-01-07 18:26:00,0.698,0.69808,0.69795,0.69797,989499996.0
2005-01-07 18:27:00,0.69798,0.698,0.69778,0.69778,645699996.0
2005-01-07 18:28:00,0.69783,0.69788,0.69774,0.69783,501700005.0
2005-01-07 18:29:00,0.69785,0.69792,0.69779,0.69788,863699991.0
2005-01-07 18:30:00,0.69786,0.69786,0.69765,0.69782,727099989.0
2005-01-07 18:31:00,0.69785,0.69785,0.69775,0.69775,399099995.0
2005-01-07 18:32:00,0.6977,0.6978,0.6976,0.69769,555700003.0
2005-01-07 18:33:00,0.69768,0.69772,0.69762,0.69763,978900000.0
2005-01-07 18:34:00,0.69761,0.69772,0.69761,0.6977,1013100014.0
2005-01-07 18:35:00,0.69776,0.69781,0.69771,0.69773,629099999.0
2005-01-07 18:36:00,0.69776,0.69788,0.69773,0.69785,88800000.0
2005-01-07 18:37:00,0.69793,0.69801,0.69784,0.69801,477499995.0
2005-01-07 18:38:00,0.6981,0.6982,0.69805,0.69816,214799998.0
2005-01-07 18:39:00,0.6983,0.69842,0.69815,0.69833,404599998.0
2005-01-07 18:40:00,0.69825,0.69831,0.69809,0.69809,247400000.0
2005-01-07 18:41:00,0.69818,0.69827,0.69814,0.69821,606299992.0
2005-01-07 18:42:00,0.69818,0.69828,0.69813,0.69817,556099997.0
2005-01-07 18:43:00,0.69819,0.69823,0.6981,0.6981,285299995.0
2005-01-07 18:44:00,0.6982,0.69821,0.6981,0.69821,624199997.0
2005-01-07 18:45:00,0.69824,0.69824,0.69804,0.69818,304799999.0
2005-01-07 18:46:00,0.69838,0.69842,0.69831,0.69842,198399997.0
2005-01-07 18:47:00,0.69851,0.69852,0.69847,0.6985,158800004.0
2005-01-07 18:48:00,0.69847,0.69854,0.69845,0.69854,343599998.0
2005-01-07 18:49:00,0.6986,0.69874,0.69855,0.69868,154700002.0
2005-01-07 18:50:00,0.69883,0.69887,0.69849,0.69871,99000001.0
2005-01-07 18:51:00,0.69892,0.69892,0.6988,0.6988,369299999.0
2005-01-07 18:52:00,0.6989,0.6989,0.69859,0.69862,446499996.0
2005-01-07 18:53:00,0.69863,0.69866,0.69852,0.69853,571900002.0
2005-01-07 18:54:00,0.69855,0.69861,0.69842,0.69842,323500000.0
2005-01-07 18:55:00,0.69839,0.69839,0.69814,0.69814,583400005.0
2005-01-07 18:56:00,0.69821,0.69826,0.69801,0.69803,296600000.0
2005-01-07 18:57:00,0.69807,0.69824,0.69798,0.69808,469599988.0
2005-01-07 18:58:00,0.6981,0.69821,0.69807,0.69816,1141299999.0
2005-01-07 18:59:00,0.69814,0.69825,0.698,0.698,691200003.0
2005-01-07 19:00:00,0.69814,0.69823,0.69804,0.69823,401999997.0
2005-01-07 19:01:00,0.69825,0.69825,0.69825,0.69825,121399999.0
2005-01-07 19:02:00,0.6983,0.6983,0.69822,0.69829,406300004.0
2005-01-07 19:03:00,0.6983,0.69845,0.69819,0.69832,486900009.0
2005-01-07 19:04:00,0.6985,0.6986,0.69838,0.6986,437100004.0
2005-01-07 19:05:00,0.69863,0.69863,0.69847,0.69853,442199996.0
2005-01-07 19:06:00,0.69846,0.69847,0.69805,0.69805,579500000.0
2005-01-07 19:07:00,0.69802,0.69817,0.69794,0.69802,239800001.0
2005-01-07 19:08:00,0.69819,0.69828,0.69799,0.69826,935400003.0
2005-01-07 19:09:00,0.69823,0.69837,0.6981,0.69836,635700001.0
2005-01-07 19:10:00,0.69831,0.69863,0.69831,0.69863,279200005.0
2005-01-07 19:11:00,0.69857,0.69866,0.69849,0.69866,259700007.0
2005-01-07 19:12:00,0.69868,0.6987,0.69838,0.69838,218500001.0
2005-01-07 19:13:00,0.69834,0.69843,0.6982,0.69833,268900005.0
2005-01-07 19:14:00,0.69826,0.69842,0.69826,0.69838,308400004.0
2005-01-07 19:15:00,0.69842,0.69851,0.69832,0.69847,408599999.0
2005-01-07 19:16:00,0.69843,0.69865,0.69841,0.69864,148700005.0
2005-01-07 19:17:00,0.69858,0.6987,0.69846,0.69852,426099999.0
2005-01-07 19:18:00,0.69853,0.69865,0.69848,0.69865,234800000.0
2005-01-07 19:19:00,0.69864,0.69864,0.69852,0.69863,557800002.0
2005-01-07 19:20:00,0.6986,0.69861,0.69848,0.69857,329799995.0
2005-01-07 19:21:00,0.69855,0.69861,0.69846,0.69848,272100000.0
2005-01-07 19:22:00,0.69855,0.6986,0.69834,0.69837,371400004.0
2005-01-07 19:23:00,0.69832,0.69843,0.69832,0.69843,349600001.0
2005-01-07 19:24:00,0.69846,0.69846,0.69838,0.69843,209699999.0
2005-01-07 19:25:00,0.6985,0.6985,0.69824,0.69824,214600001.0
2005-01-07 19:26:00,0.69827,0.69832,0.69816,0.6983,514299994.0
2005-01-07 19:27:00,0.69821,0.69828,0.69799,0.69799,760199995.0
2005-01-07 19:28:00,0.69805,0.69826,0.69797,0.6982,441900000.0
2005-01-07 19:29:00,0.6983,0.69841,0.6982,0.69841,501299997.0
2005-01-07 19:30:00,0.69838,0.69838,0.6982,0.69832,716900002.0
2005-01-07 19:31:00,0.69824,0.6985,0.69815,0.69846,669900002.0
2005-01-07 19:32:00,0.69848,0.69853,0.69823,0.69829,344900000.0
2005-01-07 19:33:00,0.69821,0.69821,0.69797,0.69797,314600002.0
2005-01-07 19:34:00,0.69796,0.69805,0.69778,0.69795,464199999.0
2005-01-07 19:35:00,0.69797,0.69797,0.69777,0.69777,507899999.0
2005-01-07 19:36:00,0.69785,0.69786,0.69776,0.69779,734600004.0
2005-01-07 19:37:00,0.69784,0.69786,0.69771,0.69775,478699997.0
2005-01-07 19:38:00,0.69773,0.69785,0.69757,0.6977,246199997.0
2005-01-07 19:39:00,0.69783,0.69783,0.69765,0.69776,741500004.0
2005-01-07 19:40:00,0.69767,0.69773,0.69766,0.69767,665200000.0
2005-01-07 19:41:00,0.69766,0.69774,0.69763,0.69771,784199999.0
2005-01-07 19:42:00,0.6977,0.6978,0.6977,0.69776,235199999.0
2005-01-07 19:43:00,0.69786,0.69786,0.69764,0.69764,136199997.0
2005-01-07 19:44:00,0.69767,0.69772,0.69767,0.69771,357299999.0
2005-01-07 19:45:00,0.6977,0.69773,0.69764,0.69764,312699997.0
2005-01-07 19:46:00,0.69764,0.69765,0.6976,0.6976,226100005.0
2005-01-07 19:47:00,0.69762,0.69768,0.69762,0.69768,64599999.0
2005-01-07 19:48:00,0.69768,0.69773,0.69764,0.69768,155900000.0
2005-01-07 19:49:00,0.69762,0.69767,0.69755,0.69761,277600001.0
2005-01-07 19:50:00,0.69758,0.69763,0.69751,0.6976,361499999.0
2005-01-07 19:51:00,0.69759,0.69766,0.69754,0.69755,490199995.0
2005-01-07 19:52:00,0.6977,0.69776,0.69762,0.69774,209500001.0
2005-01-07 19:53:00,0.69779,0.69786,0.69774,0.69775,119300003.0
2005-01-07 19:54:00,0.69784,0.6979,0.69765,0.69768,319999995.0
2005-01-07 19:55:00,0.69785,0.6979,0.69783,0.69786,107700001.0
2005-01-07 19:56:00,0.69787,0.6979,0.6978,0.69788,87900000.0
2005-01-07 19:57:00,0.69791,0.69796,0.69787,0.69789,487299995.0
2005-01-07 19:58:00,0.69786,0.69792,0.69782,0.69782,321799997.0
2005-01-07 19:59:00,0.69789,0.69809,0.69789,0.69801,448599997.0
2005-01-07 20:00:00,0.6982,0.6982,0.69809,0.69816,200800002.0
2005-01-07 20:01:00,0.69819,0.69819,0.69799,0.69811,316100001.0
2005-01-07 20:02:00,0.69804,0.69808,0.69799,0.698,77000001.0
2005-01-07 20:03:00,0.69805,0.69807,0.69798,0.69804,160200000.0
2005-01-07 20:04:00,0.69812,0.69815,0.69807,0.69809,119899999.0
2005-01-07 20:05:00,0.69816,0.69816,0.69801,0.69805,123100000.0
2005-01-07 20:06:00,0.698,0.69803,0.698,0.69803,93199999.0
2005-01-07 20:07:00,0.69809,0.69813,0.69808,0.69808,338000001.0
2005-01-07 20:08:00,0.69808,0.69808,0.69799,0.69805,665000001.0
2005-01-07 20:09:00,0.69799,0.69805,0.69788,0.69788,173399996.0
2005-01-07 20:10:00,0.69781,0.69781,0.69766,0.69772,130400003.0
2005-01-07 20:11:00,0.69768,0.69775,0.69765,0.69765,266200002.0
2005-01-07 20:12:00,0.69772,0.6978,0.69759,0.69773,1258500007.0
2005-01-07 20:13:00,0.69768,0.69773,0.69761,0.69764,299500000.0
2005-01-07 20:14:00,0.69773,0.69781,0.69773,0.69774,436599995.0
2005-01-07 20:15:00,0.69771,0.69785,0.69768,0.69776,908500006.0
2005-01-07 20:16:00,0.69767,0.69774,0.69767,0.69774,562300004.0
2005-01-07 20:17:00,0.69775,0.69785,0.69771,0.69785,123600000.0
2005-01-07 20:18:00,0.69787,0.69789,0.69769,0.69782,444899998.0
2005-01-07 20:19:00,0.69787,0.69789,0.69772,0.6978,493400004.0
2005-01-07 20:20:00,0.69784,0.698,0.69776,0.69776,388600002.0
2005-01-07 20:21:00,0.69782,0.69791,0.69777,0.69787,89200001.0
2005-01-07 20:22:00,0.69797,0.69804,0.69788,0.69788,81400003.0
2005-01-07 20:23:00,0.698,0.69817,0.69792,0.69805,447200001.0
2005-01-07 20:24:00,0.69797,0.69797,0.69775,0.69785,243899999.0
2005-01-07 20:25:00,0.69787,0.69806,0.6978,0.69806,526899994.0
2005-01-07 20:26:00,0.69807,0.69812,0.69797,0.69808,798499999.0
2005-01-07 20:27:00,0.69808,0.69812,0.69796,0.69805,474900002.0
2005-01-07 20:28:00,0.69804,0.69808,0.69794,0.69808,627799999.0
2005-01-07 20:29:00,0.69816,0.69816,0.69804,0.6981,675199995.0
2005-01-07 20:30:00,0.69811,0.69813,0.69801,0.6981,1619699994.0
2005-01-07 20:31:00,0.6981,0.69815,0.69801,0.69809,1150299999.0
2005-01-07 20:32:00,0.69815,0.69817,0.69803,0.69815,1440499988.0
2005-01-07 20:33:00,0.69813,0.69814,0.69807,0.69807,335000004.0
2005-01-07 20:34:00,0.69805,0.69807,0.69793,0.69795,367900000.0
2005-01-07 20:35:00,0.69793,0.69794,0.69783,0.69793,284400002.0
2005-01-07 20:36:00,0.69798,0.69801,0.69788,0.69801,418499997.0
2005-01-07 20:37:00,0.69805,0.69811,0.69795,0.69808,718899998.0
2005-01-07 20:38:00,0.69805,0.69812,0.69799,0.698,782100000.0
2005-01-07 20:39:00,0.69802,0.69806,0.69797,0.69803,532300000.0
2005-01-07 20:40:00,0.69805,0.69809,0.69794,0.69807,475700006.0
2005-01-07 20:41:00,0.69809,0.6982,0.69805,0.69815,391900007.0
2005-01-07 20:42:00,0.69818,0.69822,0.69818,0.6982,85199999.0
2005-01-07 20:43:00,0.69823,0.6983,0.69823,0.69825,583099995.0
2005-01-07 20:44:00,0.69825,0.69836,0.69825,0.69836,1131100005.0
2005-01-07 20:45:00,0.69837,0.69839,0.69829,0.69832,312600002.0
2005-01-07 20:46:00,0.69834,0.69835,0.69828,0.69828,143100000.0
2005-01-07 20:47:00,0.69823,0.69829,0.69817,0.69819,640900009.0
2005-01-07 20:48:00,0.69815,0.69823,0.69807,0.69807,783500002.0
2005-01-07 20:49:00,0.69808,0.69819,0.69793,0.69812,285000002.0
2005-01-07 20:50:00,0.69798,0.69806,0.69797,0.69803,1376800004.0
2005-01-07 20:51:00,0.69804,0.69808,0.69799,0.69805,388800004.0
2005-01-07 20:52:00,0.69808,0.69811,0.69798,0.69803,406500000.0
2005-01-07 20:53:00,0.69809,0.69809,0.69798,0.69802,820899997.0
2005-01-07 20:54:00,0.69803,0.69807,0.69796,0.69805,515500006.0
2005-01-07 20:55:00,0.69802,0.69807,0.698,0.69803,486599999.0
2005-01-07 20:56:00,0.69801,0.69802,0.69786,0.6979,1193599999.0
2005-01-07 20:57:00,0.69787,0.69795,0.69785,0.6979,1163199996.0
2005-01-07 20:58:00,0.69793,0.69799,0.69789,0.69799,754599994.0
2005-01-07 20:59:00,0.69803,0.69808,0.698,0.698,1572499996.0
2005-01-07 21:00:00,0.69799,0.69808,0.69799,0.69805,1630199996.0
2005-01-07 21:01:00,0.698,0.69804,0.69785,0.69795,1123800010.0
2005-01-07 21:02:00,0.698,0.69802,0.69786,0.69789,354900001.0
2005-01-07 21:03:00,0.69789,0.698,0.69787,0.69788,789500001.0
2005-01-07 21:04:00,0.69791,0.69793,0.6978,0.6978,446100005.0
2005-01-07 21:05:00,0.6978,0.69787,0.69777,0.69787,623899997.0
2005-01-07 21:06:00,0.69794,0.69794,0.69783,0.69783,618799994.0
2005-01-07 21:07:00,0.6978,0.69795,0.69778,0.69787,154899999.0
2005-01-07 21:08:00,0.69791,0.69801,0.69791,0.69797,206500000.0
2005-01-07 21:09:00,0.698,0.69808,0.69793,0.69805,366000000.0
2005-01-07 21:10:00,0.69809,0.6981,0.69805,0.69805,175100001.0
2005-01-07 21:11:00,0.69801,0.69801,0.69776,0.69776,132000003.0
2005-01-07 21:12:00,0.69766,0.69777,0.69766,0.69777,80500001.0
2005-01-07 21:13:00,0.69771,0.69778,0.69771,0.69773,284999997.0
2005-01-07 21:14:00,0.69777,0.69786,0.69776,0.69779,593600001.0
2005-01-07 21:15:00,0.69778,0.69784,0.6977,0.69775,447799999.0
2005-01-07 21:16:00,0.69775,0.6979,0.69775,0.6979,290600002.0
2005-01-07 21:17:00,0.69788,0.69791,0.69781,0.69791,157000000.0
2005-01-07 21:18:00,0.69792,0.69795,0.69776,0.6978,89100001.0
2005-01-07 21:19:00,0.69796,0.69802,0.69784,0.69802,539499991.0
2005-01-07 21:20:00,0.69797,0.69804,0.69785,0.698,1205199993.0
2005-01-07 21:21:00,0.69805,0.69805,0.69781,0.69781,403900003.0
2005-01-07 21:22:00,0.6979,0.69795,0.6978,0.69795,697899999.0
2005-01-07 21:23:00,0.69795,0.69797,0.69782,0.69797,115700001.0
2005-01-07 21:24:00,0.69796,0.69796,0.69778,0.69778,196399997.0
2005-01-07 21:25:00,0.69789,0.69792,0.6978,0.6978,218200001.0
2005-01-07 21:26:00,0.69786,0.69797,0.69781,0.69781,186099992.0
2005-01-07 21:27:00,0.69797,0.69797,0.69785,0.6979,117400001.0
2005-01-07 21:28:00,0.69798,0.69799,0.69782,0.69788,264899997.0
2005-01-07 21:29:00,0.69787,0.69787,0.69772,0.69772,177200004.0
2005-01-07 21:30:00,0.69762,0.69773,0.69758,0.69773,99700002.0
2005-01-07 21:31:00,0.69767,0.69783,0.69765,0.69773,223600001.0
2005-01-07 21:32:00,0.6978,0.6979,0.69778,0.69785,612300001.0
2005-01-07 21:33:00,0.69788,0.69789,0.6978,0.69782,500099990.0
2005-01-07 21:34:00,0.69781,0.69781,0.69772,0.69772,607900005.0
2005-01-07 21:35:00,0.6978,0.6978,0.69775,0.69778,222800002.0
2005-01-07 21:36:00,0.69781,0.69781,0.69775,0.69775,192400002.0
2005-01-07 21:37:00,0.69784,0.69784,0.69774,0.69784,243999998.0
2005-01-07 21:38:00,0.6978,0.6978,0.69761,0.69766,82600002.0
2005-01-07 21:39:00,0.69764,0.69778,0.69764,0.69778,193100000.0
2005-01-07 21:40:00,0.69769,0.69777,0.69756,0.69757,257399998.0
2005-01-07 21:41:00,0.6976,0.69766,0.6976,0.69766,133899999.0
2005-01-07 21:42:00,0.69759,0.69766,0.69755,0.69765,286599999.0
2005-01-07 21:43:00,0.69765,0.69779,0.69765,0.69773,370500002.0
2005-01-07 21:44:00,0.69776,0.69776,0.69768,0.69768,566399999.0
2005-01-07 21:45:00,0.69769,0.69776,0.69768,0.6977,166999997.0
2005-01-07 21:46:00,0.69772,0.69778,0.69772,0.69775,471799998.0
2005-01-07 21:47:00,0.69778,0.69779,0.69773,0.69775,278200000.0
2005-01-07 21:48:00,0.69771,0.69771,0.69758,0.69762,214300003.0
2005-01-07 21:49:00,0.69762,0.6977,0.69762,0.6977,127999999.0
2005-01-07 21:50:00,0.69769,0.69775,0.69765,0.69775,160900001.0
2005-01-07 21:51:00,0.69769,0.69774,0.69761,0.69761,299300004.0
2005-01-07 21:52:00,0.69767,0.6977,0.69758,0.6976,216400006.0
2005-01-07 21:53:00,0.69768,0.69768,0.69761,0.69761,160899996.0
2005-01-07 21:54:00,0.69768,0.69772,0.69761,0.69767,307300003.0
2005-01-07 21:55:00,0.69768,0.6977,0.69756,0.69756,152900000.0
2005-01-07 21:56:00,0.69759,0.69767,0.69752,0.69767,261800001.0
2005-01-07 21:57:00,0.69765,0.69767,0.6975,0.69753,301399997.0
2005-01-07 21:58:00,0.69757,0.69763,0.69755,0.69755,62199998.0
2005-01-07 21:59:00,0.69764,0.69774,0.69751,0.69774,415399999.0
2005-01-07 22:00:00,0.69768,0.69783,0.69765,0.69773,249400000.0
2005-01-07 22:01:00,0.69787,0.69787,0.69769,0.69781,280400002.0
2005-01-07 22:02:00,0.69785,0.69786,0.69777,0.69783,403900002.0
2005-01-07 22:03:00,0.69782,0.69782,0.6977,0.6978,428599987.0
2005-01-07 22:04:00,0.69774,0.69774,0.69751,0.69758,298199998.0
2005-01-07 22:05:00,0.69755,0.69759,0.69748,0.6975,249100001.0
2005-01-07 22:06:00,0.69758,0.6977,0.69753,0.69762,178899999.0
2005-01-07 22:07:00,0.69745,0.69775,0.69745,0.69775,142500000.0
2005-01-07 22:08:00,0.69768,0.69773,0.69761,0.69761,247700000.0
2005-01-07 22:09:00,0.69769,0.69772,0.69756,0.69762,182100000.0
2005-01-07 22:10:00,0.69765,0.69776,0.6976,0.69766,250100000.0
2005-01-07 22:11:00,0.69776,0.69776,0.69769,0.69771,81499998.0
2005-01-07 22:12:00,0.69776,0.69782,0.6977,0.69772,498399995.0
2005-01-07 22:13:00,0.69784,0.69787,0.69778,0.69785,122100000.0
2005-01-07 22:14:00,0.69793,0.698,0.69781,0.69785,114900001.0
2005-01-07 22:15:00,0.69795,0.69799,0.69782,0.69799,707799998.0
2005-01-07 22:16:00,0.69793,0.69801,0.69759,0.69759,567499992.0
2005-01-07 22:17:00,0.69789,0.69802,0.69772,0.69802,186900002.0
2005-01-07 22:18:00,0.698,0.69812,0.69795,0.69812,169700001.0
2005-01-07 22:19:00,0.69804,0.69804,0.6978,0.69794,163900000.0
2005-01-07 22:20:00,0.69798,0.69798,0.69792,0.69792,130700001.0
2005-01-07 22:21:00,0.69786,0.69792,0.69767,0.69772,323399995.0
2005-01-07 22:22:00,0.6977,0.69785,0.6977,0.69773,391700004.0
2005-01-07 22:23:00,0.69779,0.69784,0.69771,0.69771,486500004.0
2005-01-07 22:24:00,0.69766,0.69775,0.6976,0.69772,161899999.0
2005-01-07 22:25:00,0.69766,0.69777,0.69766,0.69775,323499998.0
2005-01-07 22:26:00,0.69773,0.69778,0.69768,0.69775,369299997.0
2005-01-07 22:27:00,0.69771,0.69779,0.69771,0.69777,104000003.0
2005-01-07 22:28:00,0.69775,0.69778,0.6977,0.6977,186500001.0
2005-01-07 22:29:00,0.6978,0.69786,0.69772,0.69772,321400001.0
2005-01-07 22:30:00,0.69776,0.6979,0.69776,0.69789,55100000.0
2005-01-07 22:31:00,0.69795,0.69795,0.69791,0.69791,119399999.0
2005-01-07 22:32:00,0.69796,0.69803,0.69796,0.69803,153699999.0
2005-01-07 22:33:00,0.69791,0.69833,0.6978,0.69833,238800002.0
2005-01-07 22:34:00,0.69826,0.69826,0.69801,0.69803,339900002.0
2005-01-07 22:35:00,0.69802,0.69812,0.69801,0.69807,251600002.0
2005-01-07 22:36:00,0.69815,0.69815,0.69804,0.6981,141000000.0
2005-01-07 22:37:00,0.69816,0.69831,0.69804,0.69804,303499999.0
2005-01-07 22:38:00,0.69806,0.69827,0.69801,0.69827,155000002.0
2005-01-07 22:39:00,0.698,0.69811,0.69791,0.69802,273600001.0
2005-01-07 22:40:00,0.69807,0.69807,0.69792,0.698,256700002.0
2005-01-07 22:41:00,0.69807,0.69807,0.69792,0.69805,313400001.0
2005-01-07 22:42:00,0.69786,0.69812,0.69785,0.698,264299999.0
2005-01-07 22:43:00,0.69798,0.6981,0.69798,0.6981,36800000.0
2005-01-07 22:44:00,0.69813,0.69813,0.69805,0.69807,158699995.0
2005-01-07 22:45:00,0.69806,0.69814,0.69803,0.6981,178300000.0
2005-01-07 22:46:00,0.69809,0.69812,0.69804,0.69807,126699999.0
2005-01-07 22:47:00,0.6981,0.69812,0.69803,0.69803,119600001.0
2005-01-07 22:48:00,0.69797,0.69811,0.69797,0.69803,236000001.0
2005-01-07 22:49:00,0.69813,0.69813,0.69787,0.69787,157500002.0
2005-01-07 22:50:00,0.69807,0.69807,0.69791,0.69791,121200000.0
2005-01-07 22:51:00,0.69803,0.69804,0.69794,0.69804,117700003.0
2005-01-07 22:52:00,0.69807,0.69807,0.698,0.698,148500001.0
2005-01-07 22:53:00,0.698,0.6981,0.698,0.69806,101199997.0
2005-01-07 22:54:00,0.69804,0.69809,0.698,0.69806,147800001.0
2005-01-07 22:55:00,0.69803,0.69803,0.69797,0.69802,150999998.0
2005-01-07 22:56:00,0.69805,0.69805,0.698,0.69803,77400001.0
2005-01-07 22:57:00,0.69795,0.69799,0.69795,0.69797,279499997.0
2005-01-07 22:58:00,0.69797,0.698,0.6979,0.69795,487600003.0
2005-01-07 22:59:00,0.69795,0.69798,0.69782,0.69782,245099998.0
2005-01-07 23:00:00,0.6977,0.69802,0.6977,0.69797,125899999.0
2005-01-07 23:01:00,0.69797,0.69797,0.69797,0.69797,26299999.0
2005-01-07 23:02:00,0.69795,0.69803,0.69795,0.69801,175000002.0
2005-01-07 23:03:00,0.69798,0.698,0.69792,0.69798,222000002.0
2005-01-07 23:04:00,0.69805,0.69805,0.69795,0.69799,146800000.0
2005-01-07 23:05:00,0.69795,0.69802,0.69793,0.69802,115799998.0
2005-01-07 23:06:00,0.69805,0.69811,0.69805,0.69809,180100001.0
2005-01-07 23:07:00,0.69812,0.69812,0.69794,0.69801,204400002.0
2005-01-07 23:08:00,0.69797,0.69798,0.69786,0.69786,104699997.0
2005-01-07 23:09:00,0.69798,0.69799,0.69788,0.69792,128399999.0
2005-01-07 23:10:00,0.69791,0.69795,0.69788,0.69795,113400000.0
2005-01-07 23:11:00,0.698,0.69804,0.69795,0.69797,240999999.0
2005-01-07 23:12:00,0.69797,0.69803,0.69795,0.69803,121200003.0
2005-01-07 23:13:00,0.69792,0.69792,0.69783,0.69788,46200001.0
2005-01-07 23:14:00,0.69789,0.6979,0.69783,0.69786,181599998.0
2005-01-07 23:15:00,0.69789,0.69794,0.69774,0.69785,202800001.0
2005-01-07 23:16:00,0.69771,0.69776,0.69764,0.6977,323900004.0
2005-01-07 23:17:00,0.69772,0.69783,0.69772,0.69783,204000002.0
2005-01-07 23:18:00,0.69776,0.69788,0.69775,0.69787,95800000.0
2005-01-07 23:19:00,0.6978,0.69791,0.6978,0.69788,143100001.0
2005-01-07 23:20:00,0.69786,0.69786,0.69781,0.69785,191500001.0
2005-01-07 23:21:00,0.69778,0.69778,0.69769,0.69776,253000006.0
2005-01-07 23:22:00,0.69767,0.69783,0.69767,0.69782,212199997.0
2005-01-07 23:23:00,0.69769,0.69778,0.69769,0.6977,169300002.0
2005-01-07 23:24:00,0.69773,0.69773,0.69767,0.69767,96399997.0
2005-01-07 23:25:00,0.69764,0.69769,0.69758,0.69768,84000000.0
2005-01-07 23:26:00,0.69772,0.69775,0.69772,0.69775,129100001.0
2005-01-07 23:27:00,0.6977,0.6977,0.6976,0.69767,118499998.0
2005-01-07 23:28:00,0.69775,0.69775,0.69768,0.69769,140400000.0
2005-01-07 23:29:00,0.69769,0.69781,0.69769,0.69774,109399999.0
2005-01-07 23:30:00,0.69758,0.69786,0.69758,0.69783,120600002.0
2005-01-07 23:31:00,0.69779,0.6978,0.6977,0.69772,115799998.0
2005-01-07 23:32:00,0.69773,0.69779,0.69773,0.69779,141600001.0
2005-01-07 23:33:00,0.69781,0.69781,0.69771,0.69775,193899997.0
2005-01-07 23:34:00,0.69773,0.69774,0.69768,0.69772,158400002.0
2005-01-07 23:35:00,0.69771,0.69776,0.69771,0.69776,139199999.0
2005-01-07 23:36:00,0.69772,0.69778,0.69767,0.69767,229200006.0
2005-01-07 23:37:00,0.6977,0.6977,0.69765,0.69768,169899998.0
2005-01-07 23:38:00,0.69767,0.69775,0.69767,0.69767,109399998.0
2005-01-07 23:39:00,0.6977,0.69772,0.69767,0.6977,104699997.0
2005-01-07 23:40:00,0.69767,0.69767,0.69761,0.69761,5600000.0
2005-01-07 23:41:00,0.6976,0.6976,0.69755,0.69755,56599998.0
2005-01-07 23:42:00,0.69755,0.69755,0.6975,0.6975,78200003.0
2005-01-07 23:43:00,0.6975,0.6975,0.69745,0.69747,135100000.0
2005-01-07 23:44:00,0.69748,0.69748,0.69745,0.69747,35900001.0
2005-01-07 23:45:00,0.69741,0.69749,0.69737,0.69742,342400001.0
2005-01-07 23:46:00,0.69748,0.69748,0.69742,0.69742,63899997.0
2005-01-07 23:47:00,0.69745,0.69745,0.69743,0.69743,18400000.0
2005-01-07 23:48:00,0.69748,0.69752,0.69747,0.69747,92800003.0
2005-01-07 23:49:00,0.69749,0.69774,0.69749,0.69755,230199999.0
2005-01-07 23:50:00,0.69763,0.69768,0.69753,0.69763,163400001.0
2005-01-07 23:51:00,0.69753,0.6976,0.69746,0.69754,233100001.0
2005-01-07 23:52:00,0.69757,0.69763,0.69745,0.69752,132900000.0
2005-01-07 23:53:00,0.69744,0.69761,0.69722,0.69722,228400001.0
2005-01-07 23:54:00,0.69731,0.69758,0.69731,0.69757,157900004.0
2005-01-07 23:55:00,0.69742,0.69756,0.69742,0.69748,60800001.0
2005-01-07 23:56:00,0.69732,0.69747,0.69727,0.69747,218599998.0
2005-01-07 23:57:00,0.69729,0.69751,0.69729,0.69745,150699998.0
2005-01-07 23:58:00,0.6974,0.6974,0.6972,0.6972,60800001.0
2005-01-07 23:59:00,0.69739,0.69756,0.69739,0.69749,55700001.0
2005-01-10 00:00:00,0.69774,0.69802,0.69773,0.69802,148300001.0
2005-01-10 00:01:00,0.69788,0.69792,0.69785,0.69792,86800002.0
2005-01-10 00:02:00,0.69795,0.69799,0.6979,0.69795,230100002.0
2005-01-10 00:03:00,0.69799,0.69801,0.69799,0.69801,15200000.0
2005-01-10 00:04:00,0.6979,0.69837,0.69785,0.69818,210200002.0
2005-01-10 00:05:00,0.69827,0.69827,0.69801,0.69801,66500002.0
2005-01-10 00:06:00,0.69829,0.69829,0.69799,0.69799,128000000.0
2005-01-10 00:07:00,0.69794,0.69814,0.69788,0.69814,202800000.0
2005-01-10 00:08:00,0.69787,0.69808,0.69787,0.69802,226699997.0
2005-01-10 00:09:00,0.6982,0.69825,0.69791,0.69791,87200003.0
2005-01-10 00:10:00,0.69793,0.69805,0.69788,0.69805,156699999.0
2005-01-10 00:11:00,0.6979,0.6983,0.69784,0.6983,161499996.0
2005-01-10 00:12:00,0.69807,0.69813,0.69806,0.69813,103600000.0
2005-01-10 00:13:00,0.69822,0.69822,0.69806,0.69812,95499999.0
2005-01-10 00:14:00,0.69765,0.69815,0.69765,0.6981,172199996.0
2005-01-10 00:15:00,0.6981,0.69819,0.69782,0.69782,87100000.0
2005-01-10 00:16:00,0.69785,0.6981,0.69785,0.69789,180399998.0
2005-01-10 00:17:00,0.69821,0.69823,0.6982,0.69822,98800000.0
2005-01-10 00:18:00,0.69815,0.6982,0.69803,0.6982,154399998.0
2005-01-10 00:19:00,0.69814,0.69814,0.69801,0.69801,2400000.0
2005-01-10 00:20:00,0.69812,0.69824,0.69803,0.69824,118399997.0
2005-01-10 00:21:00,0.6981,0.69813,0.69776,0.69776,118200000.0
2005-01-10 00:22:00,0.69789,0.69806,0.69789,0.69805,86599999.0
2005-01-10 00:23:00,0.69808,0.6981,0.6979,0.6979,89299999.0
2005-01-10 00:24:00,0.69785,0.69813,0.6978,0.69813,229200000.0
2005-01-10 00:25:00,0.69815,0.69815,0.69797,0.69797,71099998.0
2005-01-10 00:26:00,0.69802,0.69817,0.69802,0.69817,129000000.0
2005-01-10 00:27:00,0.69802,0.69818,0.69802,0.69818,70899999.0
2005-01-10 00:28:00,0.69795,0.69812,0.69795,0.69805,156700000.0
2005-01-10 00:29:00,0.69793,0.69813,0.6979,0.69798,184299996.0
2005-01-10 00:30:00,0.69812,0.69812,0.69784,0.69798,229599996.0
2005-01-10 00:31:00,0.69787,0.69814,0.69787,0.69814,154499996.0
2005-01-10 00:32:00,0.69799,0.69823,0.69799,0.69823,67600002.0
2005-01-10 00:33:00,0.69814,0.69815,0.69809,0.69815,142699999.0
2005-01-10 00:34:00,0.69792,0.69822,0.69792,0.69822,103900004.0
2005-01-10 00:35:00,0.69786,0.69812,0.69786,0.698,67700000.0
2005-01-10 00:36:00,0.69792,0.69792,0.69788,0.69788,17500000.0
2005-01-10 00:37:00,0.69778,0.69778,0.69761,0.69767,160899999.0
2005-01-10 00:38:00,0.69772,0.69772,0.69772,0.69772,45700001.0
2005-01-10 00:39:00,0.69768,0.69776,0.69764,0.69776,114900000.0
2005-01-10 00:40:00,0.69772,0.69778,0.69766,0.6977,115499999.0
2005-01-10 00:41:00,0.6978,0.69793,0.6978,0.69793,125399999.0
2005-01-10 00:42:00,0.69791,0.69794,0.69787,0.6979,164300002.0
2005-01-10 00:43:00,0.6979,0.69795,0.6979,0.69795,53399997.0
2005-01-10 00:44:00,0.69773,0.69778,0.69756,0.69778,144199999.0
2005-01-10 00:45:00,0.69777,0.69777,0.69765,0.69775,177500003.0
2005-01-10 00:46:00,0.69778,0.69789,0.69778,0.69785,254400003.0
2005-01-10 00:47:00,0.69789,0.69789,0.69778,0.69778,15400000.0
2005-01-10 00:48:00,0.69787,0.69788,0.69774,0.69776,135699998.0
2005-01-10 00:49:00,0.69812,0.69812,0.69798,0.698,147700000.0
2005-01-10 00:50:00,0.69781,0.69783,0.6978,0.6978,22700000.0
2005-01-10 00:51:00,0.69789,0.69792,0.69772,0.69772,112300001.0
2005-01-10 00:52:00,0.69764,0.6977,0.69764,0.69768,86899998.0
2005-01-10 00:53:00,0.69798,0.69799,0.6978,0.6978,145199998.0
2005-01-10 00:54:00,0.69783,0.69802,0.69781,0.69802,140900000.0
2005-01-10 00:55:00,0.69783,0.69804,0.69781,0.69797,198299994.0
2005-01-10 00:56:00,0.69802,0.69802,0.69785,0.6979,119799997.0
2005-01-10 00:57:00,0.69787,0.69787,0.69767,0.69767,165900001.0
2005-01-10 00:58:00,0.69782,0.69782,0.69766,0.69777,137699999.0
2005-01-10 00:59:00,0.69788,0.69795,0.69782,0.69788,190999995.0
2005-01-10 01:00:00,0.6977,0.69777,0.69766,0.69777,118100003.0
2005-01-10 01:01:00,0.69764,0.69777,0.69764,0.69775,149699999.0
2005-01-10 01:02:00,0.69769,0.69777,0.69763,0.69773,105399996.0
2005-01-10 01:03:00,0.69762,0.69775,0.69762,0.6977,241399998.0
2005-01-10 01:04:00,0.69773,0.69777,0.69771,0.69775,163200003.0
2005-01-10 01:05:00,0.69771,0.69776,0.69764,0.69776,103899999.0
2005-01-10 01:06:00,0.69776,0.69778,0.69768,0.69778,73500001.0
2005-01-10 01:07:00,0.69777,0.69782,0.69772,0.69772,119099999.0
2005-01-10 01:08:00,0.69782,0.69793,0.69782,0.69791,82800000.0
2005-01-10 01:09:00,0.6978,0.6978,0.69775,0.69778,165199995.0
2005-01-10 01:10:00,0.69778,0.69778,0.69765,0.69769,137800001.0
2005-01-10 01:11:00,0.69773,0.69781,0.69773,0.6978,187599998.0
2005-01-10 01:12:00,0.69774,0.69774,0.69768,0.69771,139999998.0
2005-01-10 01:13:00,0.69772,0.69778,0.69772,0.69778,159099997.0
2005-01-10 01:14:00,0.69776,0.69788,0.69776,0.69783,94000000.0
2005-01-10 01:15:00,0.69758,0.69773,0.69756,0.6976,146899999.0
2005-01-10 01:16:00,0.69784,0.69784,0.6977,0.69775,239699998.0
2005-01-10 01:17:00,0.6977,0.69782,0.69769,0.69772,188100001.0
2005-01-10 01:18:00,0.69773,0.6978,0.69759,0.69773,357499997.0
2005-01-10 01:19:00,0.6978,0.6978,0.69768,0.69775,180099996.0
2005-01-10 01:20:00,0.69774,0.69774,0.69747,0.69748,71800000.0
2005-01-10 01:21:00,0.69777,0.69777,0.69767,0.69775,41600000.0
2005-01-10 01:22:00,0.69762,0.69781,0.6976,0.69781,127900001.0
2005-01-10 01:23:00,0.69776,0.69776,0.69766,0.69766,69600003.0
2005-01-10 01:24:00,0.69761,0.69788,0.69761,0.69786,188000000.0
2005-01-10 01:25:00,0.69775,0.69783,0.69768,0.6978,117999996.0
2005-01-10 01:26:00,0.69783,0.69785,0.69772,0.69785,74799998.0
2005-01-10 01:27:00,0.69784,0.69784,0.69769,0.69769,82400000.0
2005-01-10 01:28:00,0.69786,0.69786,0.69774,0.69775,107699998.0
2005-01-10 01:29:00,0.69764,0.69779,0.69763,0.69778,177799998.0
2005-01-10 01:30:00,0.69771,0.69777,0.69771,0.69777,32600000.0
2005-01-10 01:31:00,0.69773,0.69773,0.69761,0.69761,54600000.0
2005-01-10 01:32:00,0.69769,0.69786,0.69763,0.69776,183099999.0
2005-01-10 01:33:00,0.69769,0.69773,0.69768,0.6977,140900000.0
2005-01-10 01:34:00,0.6977,0.69776,0.69765,0.69773,155600002.0
2005-01-10 01:35:00,0.69771,0.69771,0.69761,0.69761,127500003.0
2005-01-10 01:36:00,0.69761,0.69767,0.69761,0.69762,66299998.0
2005-01-10 01:37:00,0.69763,0.69763,0.69756,0.69763,184399999.0
2005-01-10 01:38:00,0.6976,0.69763,0.69752,0.6976,149999998.0
2005-01-10 01:39:00,0.69764,0.69764,0.69756,0.69759,156199999.0
2005-01-10 01:40:00,0.69751,0.69764,0.69747,0.69764,139800000.0
2005-01-10 01:41:00,0.69769,0.69779,0.69769,0.69772,175999999.0
2005-01-10 01:42:00,0.6977,0.69773,0.69767,0.69767,137800001.0
2005-01-10 01:43:00,0.6979,0.6979,0.69778,0.69778,65700000.0
2005-01-10 01:44:00,0.6977,0.6977,0.69765,0.69767,225900002.0
2005-01-10 01:45:00,0.69772,0.69773,0.6975,0.6975,176400000.0
2005-01-10 01:46:00,0.6975,0.69769,0.6975,0.69767,76199998.0
2005-01-10 01:47:00,0.69776,0.69776,0.69766,0.69776,210900001.0
2005-01-10 01:48:00,0.69776,0.6979,0.69771,0.69774,176800000.0
2005-01-10 01:49:00,0.6977,0.69793,0.69767,0.69793,83899999.0
2005-01-10 01:50:00,0.6979,0.69806,0.6979,0.698,220500005.0
2005-01-10 01:51:00,0.69797,0.69797,0.69774,0.6979,261599999.0
2005-01-10 01:52:00,0.69801,0.69808,0.69796,0.69799,173200001.0
2005-01-10 01:53:00,0.69807,0.69813,0.698,0.69804,187300002.0
2005-01-10 01:54:00,0.69802,0.69814,0.69792,0.69814,108799996.0
2005-01-10 01:55:00,0.69798,0.69809,0.69798,0.69806,91899999.0
2005-01-10 01:56:00,0.69805,0.69823,0.69805,0.69821,176899999.0
2005-01-10 01:57:00,0.6982,0.69842,0.69815,0.69838,74200000.0
2005-01-10 01:58:00,0.6982,0.69839,0.69819,0.69835,215600001.0
2005-01-10 01:59:00,0.69832,0.69835,0.69821,0.69831,227599996.0
2005-01-10 02:00:00,0.69831,0.69833,0.69802,0.69802,101999998.0
2005-01-10 02:01:00,0.6983,0.69831,0.69807,0.69831,256899998.0
2005-01-10 02:02:00,0.69831,0.69831,0.69821,0.69822,146900003.0
2005-01-10 02:03:00,0.69816,0.69816,0.69816,0.69816,16000000.0
2005-01-10 02:04:00,0.69802,0.69822,0.69802,0.6981,102599998.0
2005-01-10 02:05:00,0.69816,0.69831,0.69806,0.69831,114600000.0
2005-01-10 02:06:00,0.69827,0.69827,0.6981,0.69815,265500001.0
2005-01-10 02:07:00,0.69823,0.69823,0.69815,0.69817,116400001.0
2005-01-10 02:08:00,0.69813,0.69821,0.6981,0.69818,109600000.0
2005-01-10 02:09:00,0.6982,0.6982,0.69806,0.69809,66100000.0
2005-01-10 02:10:00,0.69802,0.69812,0.69802,0.69805,89400001.0
2005-01-10 02:11:00,0.69806,0.69812,0.69797,0.69807,147499999.0
2005-01-10 02:12:00,0.69798,0.69816,0.69798,0.69816,209500000.0
2005-01-10 02:13:00,0.69815,0.69821,0.69811,0.6982,203299997.0
2005-01-10 02:14:00,0.69818,0.69821,0.69805,0.69805,92000003.0
2005-01-10 02:15:00,0.6982,0.6982,0.69807,0.69807,71700002.0
2005-01-10 02:16:00,0.69807,0.69821,0.69807,0.69821,195199999.0
2005-01-10 02:17:00,0.69815,0.69815,0.69799,0.69812,84700001.0
2005-01-10 02:18:00,0.69821,0.69825,0.69808,0.69808,131800003.0
2005-01-10 02:19:00,0.69818,0.69821,0.69809,0.69809,101500000.0
2005-01-10 02:20:00,0.69817,0.69818,0.6981,0.69818,101799999.0
2005-01-10 02:21:00,0.69814,0.69827,0.69814,0.69827,285400002.0
2005-01-10 02:22:00,0.69822,0.6983,0.69822,0.6983,140299998.0
2005-01-10 02:23:00,0.69826,0.69826,0.69805,0.69805,99599997.0
2005-01-10 02:24:00,0.69808,0.69816,0.69802,0.69806,97899999.0
2005-01-10 02:25:00,0.69803,0.69821,0.69803,0.69808,88799998.0
2005-01-10 02:26:00,0.69815,0.69815,0.69798,0.69798,63600000.0
2005-01-10 02:27:00,0.69792,0.69805,0.69792,0.698,175500000.0
2005-01-10 02:28:00,0.69793,0.69801,0.69784,0.69784,240199997.0
2005-01-10 02:29:00,0.69794,0.69797,0.69789,0.69789,73100001.0
2005-01-10 02:30:00,0.69798,0.698,0.69777,0.69777,98700001.0
2005-01-10 02:31:00,0.69777,0.69777,0.69766,0.69771,59100000.0
2005-01-10 02:32:00,0.69763,0.69785,0.69758,0.69785,56300000.0
2005-01-10 02:33:00,0.69791,0.69791,0.69769,0.69772,80500000.0
2005-01-10 02:34:00,0.69778,0.69789,0.69778,0.6978,51800001.0
2005-01-10 02:35:00,0.69776,0.69796,0.69776,0.69796,27400000.0
2005-01-10 02:36:00,0.69794,0.69794,0.6978,0.69786,126899999.0
2005-01-10 02:37:00,0.6979,0.6979,0.6975,0.69754,109800000.0
2005-01-10 02:38:00,0.6977,0.69779,0.69765,0.69769,134899999.0
2005-01-10 02:39:00,0.69788,0.69788,0.69776,0.69781,181999999.0
2005-01-10 02:40:00,0.69778,0.69789,0.69775,0.69786,183800000.0
2005-01-10 02:41:00,0.69777,0.69782,0.6977,0.69782,79800001.0
2005-01-10 02:42:00,0.6978,0.69785,0.6978,0.69785,42400001.0
2005-01-10 02:43:00,0.69774,0.69788,0.69774,0.69785,90200002.0
2005-01-10 02:44:00,0.69782,0.69785,0.69782,0.69785,160499995.0
2005-01-10 02:45:00,0.6978,0.69804,0.6978,0.69803,84000001.0
2005-01-10 02:46:00,0.69775,0.69778,0.69772,0.69778,146899997.0
2005-01-10 02:47:00,0.69782,0.69789,0.69776,0.69789,121400000.0
2005-01-10 02:48:00,0.69782,0.69782,0.6978,0.6978,122100000.0
2005-01-10 02:49:00,0.69785,0.69785,0.69782,0.69783,41400000.0
2005-01-10 02:50:00,0.6978,0.6978,0.6977,0.69775,213899998.0
2005-01-10 02:51:00,0.69767,0.69781,0.69767,0.69781,90100000.0
2005-01-10 02:52:00,0.69783,0.6979,0.6978,0.6979,118500002.0
2005-01-10 02:53:00,0.6979,0.6979,0.69785,0.6979,108700003.0
2005-01-10 02:54:00,0.6979,0.69792,0.69787,0.69788,163899999.0
2005-01-10 02:55:00,0.69785,0.69788,0.69773,0.69788,122600003.0
2005-01-10 02:56:00,0.69782,0.69788,0.69778,0.69788,161399996.0
2005-01-10 02:57:00,0.69783,0.69787,0.69779,0.69787,176600001.0
2005-01-10 02:58:00,0.69796,0.69799,0.69791,0.69791,116000003.0
2005-01-10 02:59:00,0.69805,0.69814,0.69786,0.69814,358699996.0
2005-01-10 03:00:00,0.69817,0.69817,0.69798,0.69804,114999999.0
2005-01-10 03:01:00,0.69797,0.69815,0.69797,0.69805,176599998.0
2005-01-10 03:02:00,0.6981,0.69817,0.69799,0.69805,210899995.0
2005-01-10 03:03:00,0.69799,0.69812,0.69799,0.69804,137300001.0
2005-01-10 03:04:00,0.69815,0.69815,0.69797,0.698,148400003.0
2005-01-10 03:05:00,0.69797,0.69816,0.69797,0.69808,225500001.0
2005-01-10 03:06:00,0.69812,0.69822,0.69808,0.69822,89200001.0
2005-01-10 03:07:00,0.69818,0.69824,0.69817,0.69824,149700000.0
2005-01-10 03:08:00,0.69818,0.69818,0.69808,0.69808,87899998.0
2005-01-10 03:09:00,0.69808,0.69815,0.69807,0.69812,98500003.0
2005-01-10 03:10:00,0.6982,0.6982,0.69815,0.69818,142299997.0
2005-01-10 03:11:00,0.69814,0.69816,0.69801,0.69802,158200002.0
2005-01-10 03:12:00,0.6982,0.69823,0.69817,0.69818,150800001.0
2005-01-10 03:13:00,0.69819,0.69823,0.69807,0.69823,128600000.0
2005-01-10 03:14:00,0.69824,0.69824,0.69818,0.69818,42200000.0
2005-01-10 03:15:00,0.69824,0.69829,0.6982,0.69827,147700002.0
2005-01-10 03:16:00,0.69833,0.69833,0.69825,0.69825,59699998.0
2005-01-10 03:17:00,0.69828,0.69828,0.69819,0.69819,92100001.0
2005-01-10 03:18:00,0.69819,0.6983,0.69819,0.6983,111700001.0
2005-01-10 03:19:00,0.69834,0.69841,0.69828,0.69828,148600001.0
2005-01-10 03:20:00,0.69824,0.69824,0.69816,0.69816,53500001.0
2005-01-10 03:21:00,0.69816,0.69824,0.69816,0.69817,163400001.0
2005-01-10 03:22:00,0.6982,0.69826,0.69813,0.69818,232199999.0
2005-01-10 03:23:00,0.69814,0.69824,0.69814,0.69824,106300000.0
2005-01-10 03:24:00,0.69816,0.69829,0.6981,0.69829,51000000.0
2005-01-10 03:25:00,0.6982,0.6982,0.69808,0.69808,15200000.0
2005-01-10 03:26:00,0.69821,0.69821,0.69804,0.69816,106500002.0
2005-01-10 03:27:00,0.69814,0.69815,0.69802,0.69805,138500000.0
2005-01-10 03:28:00,0.69803,0.6981,0.69793,0.69804,118300001.0
2005-01-10 03:29:00,0.69796,0.69803,0.6979,0.69796,130399999.0
2005-01-10 03:30:00,0.69796,0.69803,0.69796,0.69803,26900001.0
2005-01-10 03:31:00,0.69798,0.69815,0.69787,0.69815,163200000.0
2005-01-10 03:32:00,0.69805,0.69809,0.69798,0.69804,180500001.0
2005-01-10 03:33:00,0.69796,0.69809,0.69796,0.69805,133500002.0
2005-01-10 03:34:00,0.69806,0.69809,0.69802,0.69808,282100000.0
2005-01-10 03:35:00,0.69805,0.69808,0.69796,0.69808,146699999.0
2005-01-10 03:36:00,0.69806,0.6981,0.69801,0.69808,124299996.0
2005-01-10 03:37:00,0.69812,0.69812,0.69795,0.69809,136000000.0
2005-01-10 03:38:00,0.6982,0.6982,0.69806,0.69806,156899999.0
2005-01-10 03:39:00,0.69826,0.69831,0.698,0.698,159799999.0
2005-01-10 03:40:00,0.69807,0.69824,0.69807,0.6982,69500000.0
2005-01-10 03:41:00,0.69822,0.69824,0.69822,0.69824,44700001.0
2005-01-10 03:42:00,0.69821,0.69821,0.69811,0.69817,76800000.0
2005-01-10 03:43:00,0.69814,0.69814,0.69811,0.69811,5700000.0
2005-01-10 03:44:00,0.69802,0.69833,0.698,0.69833,134099999.0
2005-01-10 03:45:00,0.69825,0.69825,0.69808,0.69817,105300000.0
2005-01-10 03:46:00,0.69822,0.69822,0.69822,0.69822,31800000.0
2005-01-10 03:47:00,0.69822,0.69822,0.69809,0.69822,145900002.0
2005-01-10 03:48:00,0.69823,0.69829,0.69815,0.69828,226799998.0
2005-01-10 03:49:00,0.69828,0.69828,0.69813,0.69828,120600002.0
2005-01-10 03:50:00,0.69822,0.69822,0.6981,0.6981,28000000.0
2005-01-10 03:51:00,0.69807,0.69811,0.69807,0.69811,72699998.0
2005-01-10 03:52:00,0.69818,0.69818,0.69815,0.69815,40400000.0
2005-01-10 03:53:00,0.69814,0.69814,0.69793,0.69803,127200001.0
2005-01-10 03:54:00,0.69808,0.6981,0.69799,0.69805,156400000.0
2005-01-10 03:55:00,0.69808,0.6982,0.69808,0.69812,145399999.0
2005-01-10 03:56:00,0.69809,0.69809,0.69804,0.69804,30400000.0
2005-01-10 03:57:00,0.6981,0.6981,0.69795,0.69801,153400002.0
2005-01-10 03:58:00,0.69798,0.69809,0.69798,0.69804,193399995.0
2005-01-10 03:59:00,0.69798,0.69805,0.69798,0.69803,35999999.0
2005-01-10 04:00:00,0.69788,0.698,0.69788,0.698,131399999.0
2005-01-10 04:01:00,0.698,0.69813,0.698,0.69813,132399999.0
2005-01-10 04:02:00,0.698,0.69801,0.69793,0.69801,201300002.0
2005-01-10 04:03:00,0.6981,0.6981,0.69803,0.69806,85500000.0
2005-01-10 04:04:00,0.69808,0.69808,0.69803,0.69803,160799998.0
2005-01-10 04:05:00,0.69811,0.69812,0.69811,0.69812,1900000.0
2005-01-10 04:06:00,0.69811,0.69815,0.69811,0.69813,210800004.0
2005-01-10 04:07:00,0.69815,0.69815,0.6981,0.6981,27800000.0
2005-01-10 04:08:00,0.6981,0.69812,0.6981,0.69812,19900000.0
2005-01-10 04:09:00,0.69827,0.69829,0.69815,0.69815,163900002.0
2005-01-10 04:10:00,0.69814,0.69822,0.6981,0.69813,257099996.0
2005-01-10 04:11:00,0.69826,0.69826,0.69807,0.69816,116199997.0
2005-01-10 04:12:00,0.69823,0.69823,0.69823,0.69823,2400000.0
2005-01-10 04:13:00,0.69822,0.69826,0.69812,0.69826,146800000.0
2005-01-10 04:14:00,0.69818,0.69818,0.69815,0.69815,54099998.0
2005-01-10 04:15:00,0.69811,0.69811,0.69799,0.69803,73499998.0
2005-01-10 04:16:00,0.69802,0.69815,0.69789,0.69815,185200002.0
2005-01-10 04:17:00,0.69818,0.69829,0.69818,0.69823,195799997.0
2005-01-10 04:18:00,0.69814,0.69814,0.69801,0.69812,101199999.0
2005-01-10 04:19:00,0.69813,0.69815,0.69812,0.69812,247000001.0
2005-01-10 04:20:00,0.69812,0.69815,0.69812,0.69813,102200002.0
2005-01-10 04:21:00,0.69813,0.69815,0.69813,0.69815,17500000.0
2005-01-10 04:22:00,0.69813,0.69817,0.6981,0.6981,237899999.0
2005-01-10 04:23:00,0.69812,0.69817,0.69807,0.69811,191899999.0
2005-01-10 04:24:00,0.69807,0.69807,0.69796,0.69803,102200001.0
2005-01-10 04:25:00,0.69812,0.69818,0.69812,0.69818,51200000.0
2005-01-10 04:26:00,0.69813,0.69816,0.69807,0.69809,77399999.0
2005-01-10 04:27:00,0.69809,0.69824,0.69809,0.69824,25500000.0
2005-01-10 04:28:00,0.69823,0.69825,0.6982,0.6982,107900002.0
2005-01-10 04:29:00,0.69819,0.69822,0.69812,0.69822,86299999.0
2005-01-10 04:30:00,0.69817,0.69829,0.69814,0.69829,153100004.0
2005-01-10 04:31:00,0.69833,0.69835,0.6983,0.69833,139499997.0
2005-01-10 04:32:00,0.69818,0.69833,0.69818,0.69833,81700001.0
2005-01-10 04:33:00,0.69827,0.69837,0.69822,0.69837,122199997.0
2005-01-10 04:34:00,0.69837,0.69837,0.69822,0.69822,113200003.0
2005-01-10 04:35:00,0.69825,0.69833,0.69819,0.69831,186499999.0
2005-01-10 04:36:00,0.69833,0.69833,0.69816,0.69821,77199998.0
2005-01-10 04:37:00,0.69825,0.69834,0.69822,0.69834,374500003.0
2005-01-10 04:38:00,0.69827,0.69832,0.69816,0.69832,101600000.0
2005-01-10 04:39:00,0.6983,0.6983,0.69812,0.69812,221199995.0
2005-01-10 04:40:00,0.69819,0.69829,0.69809,0.69829,222400000.0
2005-01-10 04:41:00,0.69833,0.69833,0.69829,0.69829,98899997.0
2005-01-10 04:42:00,0.69828,0.69828,0.69811,0.69822,98500000.0
2005-01-10 04:43:00,0.69826,0.69827,0.6982,0.6982,152899998.0
2005-01-10 04:44:00,0.6981,0.69819,0.69808,0.6981,178100001.0
2005-01-10 04:45:00,0.69799,0.69811,0.69799,0.69808,117900002.0
2005-01-10 04:46:00,0.69813,0.69816,0.69803,0.69816,94000001.0
2005-01-10 04:47:00,0.6982,0.6982,0.69817,0.6982,27200000.0
2005-01-10 04:48:00,0.69805,0.69822,0.69805,0.69822,129200001.0
2005-01-10 04:49:00,0.69817,0.6982,0.69815,0.6982,135700000.0
2005-01-10 04:50:00,0.69818,0.69822,0.69808,0.6981,164799997.0
2005-01-10 04:51:00,0.69816,0.69822,0.69807,0.69807,175099998.0
2005-01-10 04:52:00,0.6981,0.69817,0.6981,0.69817,18200000.0
2005-01-10 04:53:00,0.69824,0.69826,0.69814,0.69826,103300004.0
2005-01-10 04:54:00,0.69829,0.69829,0.69825,0.69825,83100002.0
2005-01-10 04:55:00,0.69816,0.6982,0.6981,0.6981,111200000.0
2005-01-10 04:56:00,0.69813,0.69825,0.69813,0.69818,123600001.0
2005-01-10 04:57:00,0.69815,0.69826,0.69815,0.69826,40699999.0
2005-01-10 04:58:00,0.6982,0.69824,0.69813,0.69824,144600001.0
2005-01-10 04:59:00,0.69827,0.69827,0.6982,0.6982,52700000.0
2005-01-10 05:00:00,0.69811,0.69811,0.69801,0.69803,127900002.0
2005-01-10 05:01:00,0.69798,0.69809,0.69798,0.69802,205399997.0
2005-01-10 05:02:00,0.69806,0.69812,0.69802,0.69811,128799996.0
2005-01-10 05:03:00,0.69811,0.69811,0.69801,0.69807,160299994.0
2005-01-10 05:04:00,0.69803,0.6981,0.69803,0.6981,42999999.0
2005-01-10 05:05:00,0.69817,0.69817,0.69817,0.69817,800000.0
2005-01-10 05:06:00,0.69808,0.69809,0.69799,0.69809,128399999.0
2005-01-10 05:07:00,0.69805,0.69807,0.69799,0.69807,128900002.0
2005-01-10 05:08:00,0.69808,0.6981,0.69805,0.69805,85199999.0
2005-01-10 05:09:00,0.69805,0.69813,0.69805,0.69813,109100002.0
2005-01-10 05:10:00,0.69808,0.69808,0.69808,0.69808,60600001.0
2005-01-10 05:11:00,0.69808,0.6981,0.69805,0.69805,161599997.0
2005-01-10 05:12:00,0.69815,0.69815,0.69809,0.69809,151200000.0
2005-01-10 05:13:00,0.69808,0.69808,0.69772,0.69798,225100007.0
2005-01-10 05:14:00,0.69795,0.69805,0.69793,0.69803,109800002.0
2005-01-10 05:15:00,0.69789,0.69798,0.69781,0.69787,156800001.0
2005-01-10 05:16:00,0.6977,0.69788,0.6977,0.69785,217499998.0
2005-01-10 05:17:00,0.69776,0.69776,0.69741,0.69744,72900001.0
2005-01-10 05:18:00,0.69751,0.69759,0.69742,0.69742,191299996.0
2005-01-10 05:19:00,0.69753,0.69768,0.69748,0.69757,73700001.0
2005-01-10 05:20:00,0.69766,0.69774,0.6976,0.69774,86399997.0
2005-01-10 05:21:00,0.69781,0.69788,0.6977,0.6977,201900002.0
2005-01-10 05:22:00,0.69761,0.69775,0.69758,0.69767,159400001.0
2005-01-10 05:23:00,0.6976,0.69788,0.6976,0.69768,172300004.0
2005-01-10 05:24:00,0.69775,0.6978,0.69768,0.69773,116799998.0
2005-01-10 05:25:00,0.69767,0.69772,0.69764,0.69768,63200000.0
2005-01-10 05:26:00,0.69765,0.6978,0.69765,0.69771,106800001.0
2005-01-10 05:27:00,0.69784,0.69784,0.6977,0.69778,190400003.0
2005-01-10 05:28:00,0.69782,0.69791,0.69764,0.69785,177400001.0
2005-01-10 05:29:00,0.69775,0.69789,0.69772,0.69776,173500001.0
2005-01-10 05:30:00,0.69776,0.69782,0.69768,0.6977,304899997.0
2005-01-10 05:31:00,0.69775,0.6978,0.69775,0.6978,176600001.0
2005-01-10 05:32:00,0.69773,0.69773,0.69766,0.69772,162199997.0
2005-01-10 05:33:00,0.69776,0.69776,0.69764,0.6977,124599999.0
2005-01-10 05:34:00,0.69763,0.69786,0.69756,0.69777,268600000.0
2005-01-10 05:35:00,0.69777,0.69788,0.69777,0.69788,81500001.0
2005-01-10 05:36:00,0.69788,0.69788,0.69788,0.69788,47900002.0
2005-01-10 05:37:00,0.69788,0.69788,0.69785,0.69788,43300001.0
2005-01-10 05:38:00,0.6978,0.69788,0.69774,0.69774,79500000.0
2005-01-10 05:39:00,0.6977,0.69791,0.6977,0.69786,257499996.0
2005-01-10 05:40:00,0.69794,0.69794,0.69771,0.69772,163899998.0
2005-01-10 05:41:00,0.69778,0.69783,0.6977,0.69783,161400003.0
2005-01-10 05:42:00,0.69765,0.69786,0.69765,0.69786,41400000.0
2005-01-10 05:43:00,0.69787,0.69792,0.6978,0.6979,201800002.0
2005-01-10 05:44:00,0.69789,0.69789,0.69768,0.69788,87300000.0
2005-01-10 05:45:00,0.69787,0.69794,0.69779,0.69785,180499999.0
2005-01-10 05:46:00,0.69788,0.69798,0.69776,0.69795,211600000.0
2005-01-10 05:47:00,0.69791,0.69791,0.69774,0.69785,157800000.0
2005-01-10 05:48:00,0.69787,0.69801,0.69775,0.69778,284799998.0
2005-01-10 05:49:00,0.69788,0.69795,0.69775,0.69775,46900000.0
2005-01-10 05:50:00,0.69782,0.69794,0.69782,0.69794,39000001.0
2005-01-10 05:51:00,0.69799,0.69799,0.69774,0.69778,169600001.0
2005-01-10 05:52:00,0.69781,0.69802,0.69781,0.69789,147599999.0
2005-01-10 05:53:00,0.69796,0.69796,0.69783,0.6979,96500000.0
2005-01-10 05:54:00,0.69792,0.69805,0.69785,0.69803,262599998.0
2005-01-10 05:55:00,0.698,0.69803,0.69793,0.69803,37700000.0
2005-01-10 05:56:00,0.69804,0.69808,0.69793,0.69805,276899995.0
2005-01-10 05:57:00,0.698,0.698,0.69788,0.69788,173800001.0
2005-01-10 05:58:00,0.69789,0.69798,0.69789,0.69798,50400002.0
2005-01-10 05:59:00,0.69799,0.69802,0.69787,0.69802,96900003.0
2005-01-10 06:00:00,0.69805,0.69808,0.69804,0.69805,156200000.0
2005-01-10 06:01:00,0.69802,0.69808,0.69802,0.69808,59300000.0
2005-01-10 06:02:00,0.69804,0.69809,0.69793,0.69805,159599998.0
2005-01-10 06:03:00,0.6981,0.69813,0.69807,0.69807,130200001.0
2005-01-10 06:04:00,0.69799,0.69807,0.69791,0.69806,138900002.0
2005-01-10 06:05:00,0.69775,0.69775,0.69727,0.69772,65399999.0
2005-01-10 06:06:00,0.69791,0.69798,0.69787,0.69795,118099998.0
2005-01-10 06:07:00,0.69792,0.69798,0.6978,0.69784,152599999.0
2005-01-10 06:08:00,0.69783,0.69783,0.69768,0.69773,39300000.0
2005-01-10 06:09:00,0.69769,0.69811,0.69769,0.69808,193299994.0
2005-01-10 06:10:00,0.69786,0.69801,0.69778,0.69801,101400001.0
2005-01-10 06:11:00,0.69811,0.69811,0.69793,0.69802,95900001.0
2005-01-10 06:12:00,0.69805,0.69805,0.69791,0.69805,179400002.0
2005-01-10 06:13:00,0.69798,0.69799,0.69776,0.69796,201399995.0
2005-01-10 06:14:00,0.69792,0.69805,0.6979,0.69805,233999999.0
2005-01-10 06:15:00,0.69808,0.69811,0.69799,0.69799,173699999.0
2005-01-10 06:16:00,0.69805,0.69807,0.69795,0.69798,136500001.0
2005-01-10 06:17:00,0.69796,0.69816,0.69796,0.69813,149599999.0
2005-01-10 06:18:00,0.69822,0.69825,0.69808,0.69823,257900004.0
2005-01-10 06:19:00,0.6982,0.69821,0.6981,0.69821,106300000.0
2005-01-10 06:20:00,0.69798,0.69811,0.69798,0.69808,104299998.0
2005-01-10 06:21:00,0.69806,0.69806,0.6979,0.69797,135600001.0
2005-01-10 06:22:00,0.69797,0.69806,0.69794,0.69806,153100000.0
2005-01-10 06:23:00,0.69802,0.69814,0.69802,0.69814,167400000.0
2005-01-10 06:24:00,0.69813,0.69813,0.69801,0.69802,155400005.0
2005-01-10 06:25:00,0.69802,0.69812,0.698,0.6981,122600000.0
2005-01-10 06:26:00,0.69808,0.69808,0.69798,0.69801,89299999.0
2005-01-10 06:27:00,0.6979,0.69805,0.6979,0.69792,145899996.0
2005-01-10 06:28:00,0.69794,0.69798,0.69785,0.69785,121200000.0
2005-01-10 06:29:00,0.69791,0.69805,0.69791,0.69805,110999999.0
2005-01-10 06:30:00,0.6981,0.69812,0.69807,0.69812,175300004.0
2005-01-10 06:31:00,0.69805,0.69805,0.69793,0.69793,106399997.0
2005-01-10 06:32:00,0.69781,0.69798,0.69763,0.69798,198400003.0
2005-01-10 06:33:00,0.69805,0.69805,0.69788,0.6979,204100001.0
2005-01-10 06:34:00,0.69787,0.69797,0.69764,0.69797,144200001.0
2005-01-10 06:35:00,0.69786,0.69809,0.69772,0.69807,206200002.0
2005-01-10 06:36:00,0.69815,0.69815,0.69815,0.69815,40099998.0
2005-01-10 06:37:00,0.69801,0.69818,0.69777,0.69818,245600000.0
2005-01-10 06:38:00,0.69787,0.69787,0.69771,0.69771,59999999.0
2005-01-10 06:39:00,0.69796,0.69804,0.69786,0.69804,210999997.0
2005-01-10 06:40:00,0.69803,0.6981,0.69792,0.69803,184799997.0
2005-01-10 06:41:00,0.6979,0.69807,0.6979,0.69806,175399998.0
2005-01-10 06:42:00,0.69813,0.69813,0.69807,0.6981,18800000.0
2005-01-10 06:43:00,0.69812,0.69814,0.69808,0.6981,195099999.0
2005-01-10 06:44:00,0.69807,0.69812,0.69805,0.69805,202500005.0
2005-01-10 06:45:00,0.69802,0.69814,0.69802,0.69807,203500006.0
2005-01-10 06:46:00,0.69805,0.69817,0.69801,0.69808,245399999.0
2005-01-10 06:47:00,0.6981,0.6981,0.69803,0.69803,118999999.0
2005-01-10 06:48:00,0.69805,0.6981,0.69799,0.69807,81800000.0
2005-01-10 06:49:00,0.69799,0.69817,0.69799,0.69813,84500000.0
2005-01-10 06:50:00,0.69814,0.69818,0.69814,0.69818,65399997.0
2005-01-10 06:51:00,0.69829,0.69831,0.69793,0.69811,195800000.0
2005-01-10 06:52:00,0.6981,0.6981,0.69799,0.69806,89499999.0
2005-01-10 06:53:00,0.69793,0.69805,0.69788,0.69792,149199998.0
2005-01-10 06:54:00,0.698,0.69807,0.69798,0.69807,95700000.0
2005-01-10 06:55:00,0.6981,0.69811,0.698,0.69808,121199999.0
2005-01-10 06:56:00,0.69808,0.69812,0.69795,0.69795,154500000.0
2005-01-10 06:57:00,0.69811,0.69811,0.69794,0.69795,99400001.0
2005-01-10 06:58:00,0.69797,0.69808,0.69794,0.69794,202899999.0
2005-01-10 06:59:00,0.69795,0.69807,0.69788,0.69807,85100002.0
2005-01-10 07:00:00,0.69806,0.69807,0.69794,0.69802,252399998.0
2005-01-10 07:01:00,0.6979,0.69804,0.69788,0.69792,102400001.0
2005-01-10 07:02:00,0.69793,0.69808,0.69793,0.69802,172000001.0
2005-01-10 07:03:00,0.6981,0.6981,0.69795,0.69809,144299997.0
2005-01-10 07:04:00,0.69786,0.69786,0.69779,0.69779,45600001.0
2005-01-10 07:05:00,0.69764,0.69788,0.69764,0.69788,141399997.0
2005-01-10 07:06:00,0.69798,0.69798,0.69794,0.69794,26200000.0
2005-01-10 07:07:00,0.69796,0.69796,0.69786,0.69794,177199999.0
2005-01-10 07:08:00,0.69794,0.69797,0.6979,0.69797,55700002.0
2005-01-10 07:09:00,0.698,0.69802,0.698,0.69802,83899997.0
2005-01-10 07:10:00,0.69797,0.698,0.69797,0.69797,150300005.0
2005-01-10 07:11:00,0.69798,0.698,0.69797,0.698,174699998.0
2005-01-10 07:12:00,0.69786,0.69786,0.69784,0.69784,5600000.0
2005-01-10 07:13:00,0.69778,0.69791,0.69778,0.6979,90500003.0
2005-01-10 07:14:00,0.69788,0.69788,0.69774,0.69774,226699997.0
2005-01-10 07:15:00,0.69778,0.69793,0.69778,0.69793,116299997.0
2005-01-10 07:16:00,0.69795,0.69795,0.69792,0.69795,224100000.0
2005-01-10 07:17:00,0.69792,0.69795,0.69792,0.69795,111100001.0
2005-01-10 07:18:00,0.69795,0.69795,0.6979,0.69792,148500000.0
2005-01-10 07:19:00,0.69787,0.69787,0.69779,0.69779,104400000.0
2005-01-10 07:20:00,0.6979,0.6979,0.69772,0.69772,122400001.0
2005-01-10 07:21:00,0.6979,0.6979,0.69782,0.69785,122699999.0
2005-01-10 07:22:00,0.6979,0.69792,0.6979,0.69792,67700000.0
2005-01-10 07:23:00,0.69776,0.69782,0.69774,0.69782,46300000.0
2005-01-10 07:24:00,0.69784,0.69788,0.6978,0.69787,214700004.0
2005-01-10 07:25:00,0.69786,0.69795,0.69778,0.69791,124000002.0
2005-01-10 07:26:00,0.69779,0.69798,0.69779,0.69798,97300000.0
2005-01-10 07:27:00,0.69794,0.69794,0.69781,0.69781,46999998.0
2005-01-10 07:28:00,0.69785,0.69788,0.69785,0.69787,89299999.0
2005-01-10 07:29:00,0.69789,0.69791,0.69789,0.69789,79600001.0
2005-01-10 07:30:00,0.69797,0.69801,0.69787,0.698,205600005.0
2005-01-10 07:31:00,0.69803,0.69803,0.69791,0.69801,129900000.0
2005-01-10 07:32:00,0.69782,0.69792,0.6977,0.6978,154099997.0
2005-01-10 07:33:00,0.69772,0.6979,0.69772,0.69788,101800002.0
2005-01-10 07:34:00,0.69792,0.69797,0.69778,0.69791,270299999.0
2005-01-10 07:35:00,0.69793,0.69793,0.6978,0.69789,155299997.0
2005-01-10 07:36:00,0.698,0.69803,0.69789,0.69801,239700006.0
2005-01-10 07:37:00,0.69803,0.69803,0.69795,0.69797,283499997.0
2005-01-10 07:38:00,0.69793,0.698,0.69778,0.698,182900000.0
2005-01-10 07:39:00,0.69796,0.69804,0.69789,0.69801,223700000.0
2005-01-10 07:40:00,0.69805,0.69805,0.69795,0.69802,176799998.0
2005-01-10 07:41:00,0.69795,0.69795,0.6979,0.69791,137600002.0
2005-01-10 07:42:00,0.69792,0.69802,0.69792,0.69801,76500001.0
2005-01-10 07:43:00,0.69802,0.6981,0.69792,0.698,132199997.0
2005-01-10 07:44:00,0.69794,0.69813,0.69794,0.69805,167000002.0
2005-01-10 07:45:00,0.69799,0.69799,0.69782,0.69782,141600001.0
2005-01-10 07:46:00,0.69792,0.69803,0.69792,0.69799,166399996.0
2005-01-10 07:47:00,0.69799,0.69802,0.69791,0.69793,134599998.0
2005-01-10 07:48:00,0.69791,0.69811,0.69785,0.69808,154799997.0
2005-01-10 07:49:00,0.69792,0.69805,0.69785,0.69788,265900000.0
2005-01-10 07:50:00,0.69797,0.69805,0.6979,0.69803,145399999.0
2005-01-10 07:51:00,0.6981,0.69812,0.69805,0.69807,264900002.0
2005-01-10 07:52:00,0.69803,0.69803,0.69794,0.69794,10200000.0
2005-01-10 07:53:00,0.69796,0.69805,0.6979,0.69805,144100001.0
2005-01-10 07:54:00,0.69802,0.69802,0.69785,0.69787,175700000.0
2005-01-10 07:55:00,0.69798,0.698,0.69798,0.698,91799997.0
2005-01-10 07:56:00,0.69808,0.6981,0.69795,0.69795,168400002.0
2005-01-10 07:57:00,0.69801,0.69801,0.69796,0.69796,50200001.0
2005-01-10 07:58:00,0.69782,0.69798,0.69767,0.69798,165000002.0
2005-01-10 07:59:00,0.69791,0.69793,0.69778,0.69779,236700002.0
2005-01-10 08:00:00,0.69778,0.69801,0.69778,0.69781,185499999.0
2005-01-10 08:01:00,0.69793,0.69797,0.69782,0.69782,105899999.0
2005-01-10 08:02:00,0.69789,0.69791,0.69789,0.69791,12000000.0
2005-01-10 08:03:00,0.69808,0.69808,0.69808,0.69808,70299998.0
2005-01-10 08:04:00,0.6979,0.69804,0.69785,0.69804,174200001.0
2005-01-10 08:05:00,0.69796,0.69796,0.69788,0.69796,195000001.0
2005-01-10 08:06:00,0.69795,0.69795,0.6977,0.69775,254099996.0
2005-01-10 08:07:00,0.69787,0.69795,0.69772,0.69788,280399997.0
2005-01-10 08:08:00,0.69791,0.69791,0.69784,0.69784,31100000.0
2005-01-10 08:09:00,0.69792,0.69793,0.69782,0.69793,163099997.0
2005-01-10 08:10:00,0.69783,0.69802,0.69782,0.69802,212700004.0
2005-01-10 08:11:00,0.69799,0.69799,0.69778,0.69798,143799999.0
2005-01-10 08:12:00,0.69804,0.69804,0.69779,0.69779,225299999.0
2005-01-10 08:13:00,0.69782,0.6979,0.69782,0.6979,35800000.0
2005-01-10 08:14:00,0.69805,0.69805,0.69805,0.69805,78199999.0
2005-01-10 08:15:00,0.69793,0.69793,0.69769,0.69769,71099999.0
2005-01-10 08:16:00,0.69788,0.69788,0.69766,0.69781,151800001.0
2005-01-10 08:17:00,0.69796,0.69796,0.69784,0.69791,151000001.0
2005-01-10 08:18:00,0.69793,0.69803,0.69787,0.69803,128100000.0
2005-01-10 08:19:00,0.69797,0.69798,0.69784,0.69784,189300001.0
2005-01-10 08:20:00,0.69798,0.69798,0.6978,0.69785,39500000.0
2005-01-10 08:21:00,0.69791,0.69791,0.69776,0.69776,39100000.0
2005-01-10 08:22:00,0.69796,0.69796,0.69791,0.69791,42200002.0
2005-01-10 08:23:00,0.69782,0.69796,0.6978,0.69796,221900004.0
2005-01-10 08:24:00,0.69794,0.69794,0.69779,0.6978,145600002.0
2005-01-10 08:25:00,0.69781,0.69796,0.69781,0.69796,146900002.0
2005-01-10 08:26:00,0.69791,0.69803,0.69788,0.69803,169599999.0
2005-01-10 08:27:00,0.69805,0.69807,0.69798,0.69799,142500001.0
2005-01-10 08:28:00,0.69783,0.69784,0.69783,0.69784,45400002.0
2005-01-10 08:29:00,0.69777,0.69783,0.69775,0.69775,177800000.0
2005-01-10 08:30:00,0.69781,0.69793,0.69781,0.69792,216799996.0
2005-01-10 08:31:00,0.69794,0.698,0.69783,0.69797,128200000.0
2005-01-10 08:32:00,0.69758,0.69805,0.69758,0.69805,242400001.0
2005-01-10 08:33:00,0.69802,0.69805,0.69795,0.69795,156200006.0
2005-01-10 08:34:00,0.69792,0.698,0.69788,0.698,139499998.0
2005-01-10 08:35:00,0.6979,0.698,0.69755,0.698,154200000.0
2005-01-10 08:36:00,0.69749,0.69806,0.69749,0.69802,177399999.0
2005-01-10 08:37:00,0.69803,0.69805,0.69789,0.69803,182899998.0
2005-01-10 08:38:00,0.69803,0.69803,0.69773,0.69792,177300002.0
2005-01-10 08:39:00,0.69802,0.69807,0.69789,0.69806,195800001.0
2005-01-10 08:40:00,0.6979,0.69808,0.69788,0.69805,218699998.0
2005-01-10 08:41:00,0.69801,0.69801,0.69799,0.69801,139900000.0
2005-01-10 08:42:00,0.69805,0.69813,0.69794,0.69802,86300002.0
2005-01-10 08:43:00,0.6981,0.69818,0.69805,0.69809,182300001.0
2005-01-10 08:44:00,0.69799,0.69818,0.69799,0.69817,222800000.0
2005-01-10 08:45:00,0.69813,0.69818,0.69801,0.69815,150299999.0
2005-01-10 08:46:00,0.69816,0.6982,0.69804,0.69815,184099998.0
2005-01-10 08:47:00,0.69812,0.69818,0.69803,0.69815,135700000.0
2005-01-10 08:48:00,0.69813,0.69815,0.69813,0.69815,9600000.0
2005-01-10 08:49:00,0.6981,0.6981,0.69801,0.69807,202600001.0
2005-01-10 08:50:00,0.69809,0.69819,0.69802,0.69819,190399999.0
2005-01-10 08:51:00,0.69831,0.69833,0.69828,0.69831,187699999.0
2005-01-10 08:52:00,0.69827,0.69827,0.69812,0.69812,81199999.0
2005-01-10 08:53:00,0.69809,0.69826,0.69808,0.69826,89799999.0
2005-01-10 08:54:00,0.69827,0.69827,0.69811,0.69819,122100003.0
2005-01-10 08:55:00,0.69824,0.69824,0.69814,0.69814,43700000.0
2005-01-10 08:56:00,0.69809,0.69828,0.69805,0.69825,162299999.0
2005-01-10 08:57:00,0.69818,0.69818,0.69797,0.69802,212900001.0
2005-01-10 08:58:00,0.6981,0.6981,0.69784,0.698,208299999.0
2005-01-10 08:59:00,0.69801,0.69811,0.69801,0.69803,85399999.0
2005-01-10 09:00:00,0.69798,0.69806,0.69792,0.69803,36400001.0
2005-01-10 09:01:00,0.69808,0.69812,0.69792,0.698,273500001.0
2005-01-10 09:02:00,0.69808,0.69811,0.69782,0.69789,313599996.0
2005-01-10 09:03:00,0.69787,0.69787,0.69767,0.69769,114200001.0
2005-01-10 09:04:00,0.6977,0.69801,0.6977,0.69801,184000003.0
2005-01-10 09:05:00,0.69801,0.69808,0.6979,0.69803,191900003.0
2005-01-10 09:06:00,0.69815,0.69816,0.69789,0.69789,72600000.0
2005-01-10 09:07:00,0.69804,0.69804,0.69785,0.69799,99899999.0
2005-01-10 09:08:00,0.69796,0.698,0.69775,0.69775,177399999.0
2005-01-10 09:09:00,0.69801,0.69802,0.69777,0.69777,132700003.0
2005-01-10 09:10:00,0.69785,0.69785,0.69765,0.69773,243000002.0
2005-01-10 09:11:00,0.69775,0.69786,0.69765,0.69774,133699997.0
2005-01-10 09:12:00,0.69785,0.69787,0.69766,0.69766,117699996.0
2005-01-10 09:13:00,0.69766,0.69776,0.69763,0.6977,203700005.0
2005-01-10 09:14:00,0.69759,0.69759,0.69748,0.69753,74100002.0
2005-01-10 09:15:00,0.69763,0.69763,0.69738,0.69747,121099999.0
2005-01-10 09:16:00,0.69747,0.69755,0.6974,0.69752,186599998.0
2005-01-10 09:17:00,0.69744,0.69744,0.69724,0.69724,163800001.0
2005-01-10 09:18:00,0.69735,0.69748,0.69733,0.69748,230199998.0
2005-01-10 09:19:00,0.69756,0.69756,0.69721,0.69721,118399999.0
2005-01-10 09:20:00,0.69752,0.69752,0.6972,0.6972,204200001.0
2005-01-10 09:21:00,0.69738,0.69752,0.69731,0.69732,141500001.0
2005-01-10 09:22:00,0.69732,0.69735,0.69722,0.69723,109000000.0
2005-01-10 09:23:00,0.69745,0.69745,0.69723,0.69744,107800000.0
2005-01-10 09:24:00,0.69741,0.69741,0.6972,0.69724,129599998.0
2005-01-10 09:25:00,0.69742,0.69748,0.6973,0.69735,154299999.0
2005-01-10 09:26:00,0.69751,0.69751,0.6973,0.69744,135700000.0
2005-01-10 09:27:00,0.69751,0.69751,0.69722,0.69737,161100001.0
2005-01-10 09:28:00,0.69744,0.69753,0.6973,0.69739,190400002.0
2005-01-10 09:29:00,0.69741,0.6976,0.69734,0.69745,213599998.0
2005-01-10 09:30:00,0.69733,0.69754,0.69728,0.6975,142000002.0
2005-01-10 09:31:00,0.6974,0.6974,0.69725,0.69739,87700000.0
2005-01-10 09:32:00,0.69748,0.69751,0.69721,0.69723,174399999.0
2005-01-10 09:33:00,0.6974,0.6974,0.69702,0.69702,252599998.0
2005-01-10 09:34:00,0.69707,0.6973,0.69707,0.69727,158599999.0
2005-01-10 09:35:00,0.69731,0.69737,0.69722,0.69725,169700000.0
2005-01-10 09:36:00,0.69756,0.6977,0.69746,0.69764,216199995.0
2005-01-10 09:37:00,0.69776,0.69795,0.69776,0.69776,184099999.0
2005-01-10 09:38:00,0.69798,0.69808,0.69791,0.69808,113200002.0
2005-01-10 09:39:00,0.69799,0.69813,0.69792,0.69813,273599996.0
2005-01-10 09:40:00,0.6981,0.6981,0.69794,0.69803,73600001.0
2005-01-10 09:41:00,0.69799,0.698,0.69789,0.69797,205899999.0
2005-01-10 09:42:00,0.69799,0.69799,0.69783,0.69795,263199996.0
2005-01-10 09:43:00,0.69798,0.69798,0.69776,0.69781,114200001.0
2005-01-10 09:44:00,0.6978,0.6978,0.69772,0.69772,63799999.0
2005-01-10 09:45:00,0.69777,0.69777,0.69758,0.69758,173100001.0
2005-01-10 09:46:00,0.69766,0.69766,0.69748,0.69748,80100001.0
2005-01-10 09:47:00,0.69738,0.69746,0.69738,0.69743,86000002.0
2005-01-10 09:48:00,0.69733,0.6975,0.69733,0.69743,217100006.0
2005-01-10 09:49:00,0.69742,0.69747,0.69721,0.69722,142199999.0
2005-01-10 09:50:00,0.69744,0.69759,0.69744,0.69752,191000003.0
2005-01-10 09:51:00,0.69748,0.69759,0.69741,0.69747,86600000.0
2005-01-10 09:52:00,0.69742,0.69762,0.69742,0.69762,124199997.0
2005-01-10 09:53:00,0.6976,0.6976,0.6975,0.69758,191999998.0
2005-01-10 09:54:00,0.69749,0.69753,0.69745,0.69753,50800000.0
2005-01-10 09:55:00,0.69756,0.69757,0.69755,0.69757,105299998.0
2005-01-10 09:56:00,0.69754,0.69754,0.69739,0.69745,138299998.0
2005-01-10 09:57:00,0.69738,0.69755,0.69737,0.69755,222599995.0
2005-01-10 09:58:00,0.69757,0.69757,0.69744,0.69745,75800001.0
2005-01-10 09:59:00,0.69744,0.69755,0.69744,0.69751,210799998.0
2005-01-10 10:00:00,0.69744,0.69759,0.69744,0.69755,98499998.0
2005-01-10 10:01:00,0.69759,0.69771,0.69754,0.69771,166199997.0
2005-01-10 10:02:00,0.69769,0.6978,0.69755,0.69768,122400000.0
2005-01-10 10:03:00,0.69786,0.69786,0.69767,0.69774,262899997.0
2005-01-10 10:04:00,0.69772,0.69783,0.69769,0.69776,114699999.0
2005-01-10 10:05:00,0.69764,0.69778,0.69759,0.69775,199600000.0
2005-01-10 10:06:00,0.69762,0.69762,0.69738,0.69745,240799998.0
2005-01-10 10:07:00,0.69753,0.69765,0.69749,0.69749,217199999.0
2005-01-10 10:08:00,0.69762,0.69762,0.69737,0.69741,102100000.0
2005-01-10 10:09:00,0.69743,0.69744,0.6973,0.69742,169500003.0
2005-01-10 10:10:00,0.69733,0.69733,0.69716,0.69725,95400002.0
2005-01-10 10:11:00,0.69722,0.69722,0.69699,0.69699,121499999.0
2005-01-10 10:12:00,0.69702,0.69702,0.69687,0.69687,85499998.0
2005-01-10 10:13:00,0.69681,0.69694,0.69657,0.69693,66900001.0
2005-01-10 10:14:00,0.69671,0.69705,0.69664,0.69705,96499999.0
2005-01-10 10:15:00,0.69715,0.69717,0.69697,0.69697,129200001.0
2005-01-10 10:16:00,0.69702,0.6972,0.69696,0.6972,189400001.0
2005-01-10 10:17:00,0.69718,0.69727,0.69717,0.69723,187099999.0
2005-01-10 10:18:00,0.69721,0.69724,0.69715,0.69719,149199998.0
2005-01-10 10:19:00,0.6972,0.69724,0.6971,0.69719,238299999.0
2005-01-10 10:20:00,0.69709,0.69724,0.69709,0.6972,190200002.0
2005-01-10 10:21:00,0.69717,0.69717,0.69698,0.69709,117999999.0
2005-01-10 10:22:00,0.69716,0.69716,0.69707,0.69714,82200002.0
2005-01-10 10:23:00,0.69705,0.69716,0.69705,0.69712,142900001.0
2005-01-10 10:24:00,0.69715,0.6972,0.69715,0.6972,53399999.0
2005-01-10 10:25:00,0.69716,0.69716,0.69707,0.69708,133099999.0
2005-01-10 10:26:00,0.69708,0.69712,0.69707,0.69707,159599995.0
2005-01-10 10:27:00,0.69707,0.69715,0.69702,0.69714,84799998.0
2005-01-10 10:28:00,0.69722,0.69731,0.69713,0.69725,287300004.0
2005-01-10 10:29:00,0.69723,0.69729,0.69723,0.69727,157799998.0
2005-01-10 10:30:00,0.69736,0.69736,0.6973,0.69735,191799997.0
2005-01-10 10:31:00,0.69735,0.69735,0.69732,0.69732,26300000.0
2005-01-10 10:32:00,0.69738,0.69742,0.69732,0.69736,131700002.0
2005-01-10 10:33:00,0.69738,0.69738,0.69727,0.69727,119300000.0
2005-01-10 10:34:00,0.69732,0.69744,0.69732,0.69743,113100001.0
2005-01-10 10:35:00,0.69751,0.69756,0.69748,0.6975,180300002.0
2005-01-10 10:36:00,0.69745,0.69748,0.69738,0.69748,125200002.0
2005-01-10 10:37:00,0.69756,0.69768,0.69756,0.69766,213799996.0
2005-01-10 10:38:00,0.69766,0.69773,0.69763,0.69773,170399997.0
2005-01-10 10:39:00,0.69773,0.69783,0.69764,0.69781,131399999.0
2005-01-10 10:40:00,0.69801,0.69807,0.69795,0.69795,96400003.0
2005-01-10 10:41:00,0.69798,0.69798,0.69782,0.69782,162499999.0
2005-01-10 10:42:00,0.69787,0.69789,0.6978,0.6978,188300001.0
2005-01-10 10:43:00,0.69795,0.69801,0.69787,0.69787,129300001.0
2005-01-10 10:44:00,0.69787,0.6979,0.69787,0.6979,54300001.0
2005-01-10 10:45:00,0.6979,0.69793,0.69785,0.69793,111899999.0
2005-01-10 10:46:00,0.69785,0.69803,0.69785,0.69803,122600001.0
2005-01-10 10:47:00,0.698,0.69801,0.69787,0.69787,262300000.0
2005-01-10 10:48:00,0.69789,0.69789,0.69781,0.69787,58200000.0
2005-01-10 10:49:00,0.69789,0.69792,0.69788,0.69791,140499996.0
2005-01-10 10:50:00,0.6979,0.69792,0.69782,0.69782,223399999.0
2005-01-10 10:51:00,0.69788,0.69794,0.69786,0.69792,147600000.0
2005-01-10 10:52:00,0.69793,0.69797,0.69792,0.69792,124099998.0
2005-01-10 10:53:00,0.69789,0.69792,0.69785,0.69787,247200000.0
2005-01-10 10:54:00,0.69788,0.69793,0.69788,0.69793,239300001.0
2005-01-10 10:55:00,0.69795,0.69803,0.6979,0.69803,138599999.0
2005-01-10 10:56:00,0.698,0.69802,0.69792,0.698,142599999.0
2005-01-10 10:57:00,0.69795,0.69798,0.69792,0.69797,209399998.0
2005-01-10 10:58:00,0.69799,0.69803,0.69795,0.69795,197299999.0
2005-01-10 10:59:00,0.69798,0.69803,0.69793,0.69797,130799999.0
2005-01-10 11:00:00,0.69798,0.698,0.69798,0.698,62199998.0
2005-01-10 11:01:00,0.698,0.69803,0.69794,0.698,165700002.0
2005-01-10 11:02:00,0.69805,0.69805,0.69797,0.69798,173299998.0
2005-01-10 11:03:00,0.69801,0.69808,0.69801,0.69802,138199998.0
2005-01-10 11:04:00,0.698,0.69808,0.69798,0.69808,233399998.0
2005-01-10 11:05:00,0.69805,0.69809,0.69805,0.69806,59900000.0
2005-01-10 11:06:00,0.69812,0.69812,0.69804,0.69809,183399999.0
2005-01-10 11:07:00,0.69809,0.69818,0.69809,0.69811,162800002.0
2005-01-10 11:08:00,0.69821,0.69822,0.69817,0.69818,99199997.0
2005-01-10 11:09:00,0.69815,0.69815,0.69815,0.69815,72399998.0
2005-01-10 11:10:00,0.69813,0.69819,0.69812,0.69812,227199997.0
2005-01-10 11:11:00,0.69819,0.69827,0.69816,0.69827,129199998.0
2005-01-10 11:12:00,0.69834,0.69834,0.69827,0.69827,165800002.0
2005-01-10 11:13:00,0.69828,0.69834,0.69828,0.69834,99100002.0
2005-01-10 11:14:00,0.69835,0.69835,0.69819,0.69822,146200003.0
2005-01-10 11:15:00,0.69829,0.69834,0.69827,0.69834,120099998.0
2005-01-10 11:16:00,0.69835,0.69836,0.69827,0.69827,304999997.0
2005-01-10 11:17:00,0.69828,0.69828,0.69812,0.69818,158800002.0
2005-01-10 11:18:00,0.69825,0.69829,0.69824,0.69829,140399999.0
2005-01-10 11:19:00,0.6983,0.6983,0.69817,0.69821,147499997.0
2005-01-10 11:20:00,0.69817,0.69822,0.69812,0.69812,91000000.0
2005-01-10 11:21:00,0.69825,0.69825,0.69816,0.69816,163399998.0
2005-01-10 11:22:00,0.69817,0.69818,0.69811,0.69812,177700003.0
2005-01-10 11:23:00,0.69816,0.69819,0.69812,0.69814,238200001.0
2005-01-10 11:24:00,0.69819,0.6982,0.69812,0.69815,71700001.0
2005-01-10 11:25:00,0.69814,0.69819,0.69814,0.69815,52200001.0
2005-01-10 11:26:00,0.69819,0.69824,0.69817,0.69817,148000000.0
2005-01-10 11:27:00,0.69816,0.69816,0.69814,0.69814,92700003.0
2005-01-10 11:28:00,0.6981,0.69812,0.69804,0.69807,257000002.0
2005-01-10 11:29:00,0.69813,0.69813,0.69807,0.69807,126000000.0
2005-01-10 11:30:00,0.69815,0.69863,0.69815,0.6984,141300003.0
2005-01-10 11:31:00,0.69839,0.69845,0.69834,0.69834,155900003.0
2005-01-10 11:32:00,0.6985,0.69861,0.69844,0.69861,185700000.0
2005-01-10 11:33:00,0.69864,0.69867,0.6986,0.69862,107199998.0
2005-01-10 11:34:00,0.69869,0.69888,0.69869,0.6988,179599995.0
2005-01-10 11:35:00,0.69883,0.69891,0.69883,0.6989,91100001.0
2005-01-10 11:36:00,0.69884,0.69893,0.69877,0.69877,189300001.0
2005-01-10 11:37:00,0.69884,0.69888,0.69879,0.69879,157200000.0
2005-01-10 11:38:00,0.69873,0.69873,0.69861,0.69864,63600000.0
2005-01-10 11:39:00,0.69862,0.69875,0.69862,0.69875,152400003.0
2005-01-10 11:40:00,0.69883,0.69883,0.69875,0.69882,115899999.0
2005-01-10 11:41:00,0.69876,0.69882,0.69869,0.69878,128500002.0
2005-01-10 11:42:00,0.6988,0.69889,0.69878,0.69884,118900002.0
2005-01-10 11:43:00,0.69884,0.69884,0.69877,0.69881,153200004.0
2005-01-10 11:44:00,0.69887,0.69887,0.69877,0.69877,11600000.0
2005-01-10 11:45:00,0.69878,0.69883,0.69873,0.69875,218399993.0
2005-01-10 11:46:00,0.69875,0.69881,0.69871,0.69871,160699999.0
2005-01-10 11:47:00,0.6987,0.6987,0.6986,0.69866,168200002.0
2005-01-10 11:48:00,0.69852,0.69861,0.69852,0.69857,84100003.0
2005-01-10 11:49:00,0.69851,0.6986,0.69849,0.6986,140900000.0
2005-01-10 11:50:00,0.69848,0.69856,0.69848,0.69855,139100001.0
2005-01-10 11:51:00,0.69852,0.69852,0.69814,0.69814,240899999.0
2005-01-10 11:52:00,0.69827,0.69829,0.69817,0.6982,95900001.0
2005-01-10 11:53:00,0.69819,0.69828,0.69815,0.69828,160000000.0
2005-01-10 11:54:00,0.69828,0.6983,0.69822,0.69822,102899999.0
2005-01-10 11:55:00,0.69828,0.69828,0.69814,0.6982,206299999.0
2005-01-10 11:56:00,0.69826,0.69832,0.69826,0.69827,82100000.0
2005-01-10 11:57:00,0.69831,0.69835,0.69824,0.69835,274900003.0
2005-01-10 11:58:00,0.69847,0.69852,0.69837,0.69841,176200003.0
2005-01-10 11:59:00,0.69835,0.69837,0.6983,0.69837,223699999.0
2005-01-10 12:00:00,0.69836,0.69841,0.69832,0.6984,237200006.0
2005-01-10 12:01:00,0.69845,0.69845,0.69829,0.6983,147500001.0
2005-01-10 12:02:00,0.69834,0.69834,0.69826,0.69827,234500001.0
2005-01-10 12:03:00,0.69823,0.69826,0.69819,0.69819,184600003.0
2005-01-10 12:04:00,0.69821,0.69822,0.69815,0.6982,300900001.0
2005-01-10 12:05:00,0.69822,0.69826,0.6982,0.69823,242599999.0
2005-01-10 12:06:00,0.69828,0.69831,0.69828,0.6983,119899999.0
2005-01-10 12:07:00,0.6983,0.6983,0.69825,0.69825,201100001.0
2005-01-10 12:08:00,0.69829,0.69836,0.69822,0.69836,224999998.0
2005-01-10 12:09:00,0.69833,0.69833,0.69824,0.69832,208800000.0
2005-01-10 12:10:00,0.69829,0.69835,0.69827,0.6983,154799997.0
2005-01-10 12:11:00,0.69828,0.69833,0.69825,0.69833,141199998.0
2005-01-10 12:12:00,0.69832,0.69834,0.69827,0.69827,128300001.0
2005-01-10 12:13:00,0.69828,0.69832,0.69824,0.69824,142300002.0
2005-01-10 12:14:00,0.69831,0.69831,0.6982,0.6982,174900002.0
2005-01-10 12:15:00,0.69815,0.69821,0.69803,0.69803,235099995.0
2005-01-10 12:16:00,0.69812,0.69812,0.69805,0.69812,137800002.0
2005-01-10 12:17:00,0.69811,0.69813,0.69802,0.69813,167999999.0
2005-01-10 12:18:00,0.69818,0.69827,0.69818,0.69822,145300002.0
2005-01-10 12:19:00,0.69829,0.69829,0.69823,0.69823,62100001.0
2005-01-10 12:20:00,0.69824,0.6983,0.69819,0.6983,177900001.0
2005-01-10 12:21:00,0.69823,0.69831,0.6981,0.6981,252599997.0
2005-01-10 12:22:00,0.69806,0.6981,0.69804,0.6981,300599999.0
2005-01-10 12:23:00,0.69806,0.69809,0.69802,0.69807,127200001.0
2005-01-10 12:24:00,0.69817,0.6982,0.69813,0.69814,100500002.0
2005-01-10 12:25:00,0.69813,0.69818,0.69812,0.69815,97199999.0
2005-01-10 12:26:00,0.69812,0.69818,0.69811,0.69811,174199998.0
2005-01-10 12:27:00,0.69809,0.69809,0.69795,0.69802,186399994.0
2005-01-10 12:28:00,0.69802,0.69812,0.69801,0.69804,87800000.0
2005-01-10 12:29:00,0.69812,0.69819,0.69811,0.69815,149399996.0
2005-01-10 12:30:00,0.69811,0.69811,0.69802,0.69802,162400002.0
2005-01-10 12:31:00,0.698,0.69805,0.69796,0.69799,175600002.0
2005-01-10 12:32:00,0.69804,0.69806,0.69795,0.698,136600001.0
2005-01-10 12:33:00,0.69795,0.69798,0.69795,0.69798,67599999.0
2005-01-10 12:34:00,0.69796,0.698,0.69783,0.698,230600000.0
2005-01-10 12:35:00,0.69795,0.69795,0.69787,0.6979,184200001.0
2005-01-10 12:36:00,0.698,0.698,0.69782,0.69782,155999998.0
2005-01-10 12:37:00,0.6978,0.69788,0.69774,0.69779,190499998.0
2005-01-10 12:38:00,0.69768,0.6978,0.69768,0.6977,83799998.0
2005-01-10 12:39:00,0.69784,0.69784,0.69771,0.69781,59299999.0
2005-01-10 12:40:00,0.6978,0.69786,0.69778,0.69783,129300002.0
2005-01-10 12:41:00,0.69792,0.69793,0.69789,0.69789,90200000.0
2005-01-10 12:42:00,0.69787,0.6979,0.69775,0.6978,161399997.0
2005-01-10 12:43:00,0.69776,0.6978,0.6977,0.69776,218899998.0
2005-01-10 12:44:00,0.69774,0.6978,0.69772,0.69776,143400001.0
2005-01-10 12:45:00,0.69781,0.69781,0.6977,0.6977,105900003.0
2005-01-10 12:46:00,0.69772,0.69775,0.69761,0.69761,114999996.0
2005-01-10 12:47:00,0.69755,0.69763,0.69753,0.69759,140900000.0
2005-01-10 12:48:00,0.69762,0.69778,0.69761,0.69778,226900003.0
2005-01-10 12:49:00,0.6977,0.69778,0.69767,0.69769,141000001.0
2005-01-10 12:50:00,0.69768,0.69769,0.69766,0.69769,199099997.0
2005-01-10 12:51:00,0.69775,0.69785,0.69774,0.6978,259300003.0
2005-01-10 12:52:00,0.69783,0.69783,0.6977,0.6977,105400000.0
2005-01-10 12:53:00,0.69769,0.69773,0.69765,0.69773,257899999.0
2005-01-10 12:54:00,0.69769,0.69777,0.69769,0.69773,197500004.0
2005-01-10 12:55:00,0.6978,0.69783,0.69772,0.69775,233099998.0
2005-01-10 12:56:00,0.69774,0.6978,0.6977,0.6977,38400000.0
2005-01-10 12:57:00,0.69765,0.69778,0.69765,0.69773,148900002.0
2005-01-10 12:58:00,0.69768,0.69771,0.69757,0.69757,263699993.0
2005-01-10 12:59:00,0.6976,0.69779,0.69759,0.69777,229900002.0
2005-01-10 13:00:00,0.69785,0.6979,0.69772,0.69772,159199996.0
2005-01-10 13:01:00,0.6978,0.69785,0.69778,0.69778,197699998.0
2005-01-10 13:02:00,0.69777,0.69781,0.69772,0.6978,180900000.0
2005-01-10 13:03:00,0.6978,0.69781,0.69771,0.69775,226800000.0
2005-01-10 13:04:00,0.69778,0.69784,0.69776,0.69784,136600002.0
2005-01-10 13:05:00,0.69783,0.69783,0.69776,0.69783,114999999.0
2005-01-10 13:06:00,0.69786,0.69786,0.6977,0.69778,178300002.0
2005-01-10 13:07:00,0.69779,0.6978,0.69772,0.69775,158400005.0
2005-01-10 13:08:00,0.69779,0.69779,0.69774,0.69778,75900000.0
2005-01-10 13:09:00,0.69781,0.69782,0.69776,0.69782,220099995.0
2005-01-10 13:10:00,0.69785,0.69805,0.69785,0.69805,152899997.0
2005-01-10 13:11:00,0.69814,0.69814,0.69787,0.69787,99700002.0
2005-01-10 13:12:00,0.69783,0.69783,0.69782,0.69782,47099998.0
2005-01-10 13:13:00,0.69788,0.69791,0.69781,0.69791,161999999.0
2005-01-10 13:14:00,0.69795,0.69805,0.69788,0.69788,104100000.0
2005-01-10 13:15:00,0.69785,0.69793,0.69778,0.69788,246499997.0
2005-01-10 13:16:00,0.69787,0.69787,0.69775,0.69778,149299998.0
2005-01-10 13:17:00,0.69789,0.6979,0.69784,0.6979,232000005.0
2005-01-10 13:18:00,0.69785,0.69788,0.69782,0.69783,149100002.0
2005-01-10 13:19:00,0.69777,0.6978,0.69775,0.6978,95500001.0
2005-01-10 13:20:00,0.69781,0.69794,0.6978,0.6979,215400000.0
2005-01-10 13:21:00,0.6979,0.69805,0.6979,0.69805,76699999.0
2005-01-10 13:22:00,0.69803,0.69803,0.69802,0.69802,11300000.0
2005-01-10 13:23:00,0.698,0.69808,0.698,0.69805,72299998.0
2005-01-10 13:24:00,0.69801,0.69804,0.69791,0.69804,198299998.0
2005-01-10 13:25:00,0.69798,0.69798,0.69783,0.69795,217199997.0
2005-01-10 13:26:00,0.69798,0.69802,0.69784,0.69787,118800002.0
2005-01-10 13:27:00,0.69794,0.69802,0.6979,0.69793,143499998.0
2005-01-10 13:28:00,0.69791,0.69796,0.69786,0.69789,128199999.0
2005-01-10 13:29:00,0.69797,0.69817,0.69797,0.69807,225299998.0
2005-01-10 13:30:00,0.6982,0.6982,0.69805,0.69807,58900000.0
2005-01-10 13:31:00,0.69825,0.69827,0.69812,0.69819,165899997.0
2005-01-10 13:32:00,0.69828,0.69829,0.6981,0.6981,240399998.0
2005-01-10 13:33:00,0.69813,0.69818,0.69809,0.69816,222700005.0
2005-01-10 13:34:00,0.69822,0.69822,0.6981,0.6982,111899999.0
2005-01-10 13:35:00,0.69825,0.69836,0.6982,0.69828,141699998.0
2005-01-10 13:36:00,0.69842,0.6985,0.69835,0.69847,177700003.0
2005-01-10 13:37:00,0.69846,0.69853,0.69846,0.6985,110500001.0
2005-01-10 13:38:00,0.6985,0.6985,0.69842,0.69848,178300001.0
2005-01-10 13:39:00,0.6985,0.69852,0.69841,0.69843,237300000.0
2005-01-10 13:40:00,0.6984,0.69848,0.6984,0.69847,21300000.0
2005-01-10 13:41:00,0.69842,0.69842,0.69836,0.69836,36200002.0
2005-01-10 13:42:00,0.6984,0.6984,0.69835,0.69837,198800002.0
2005-01-10 13:43:00,0.69837,0.69856,0.69837,0.69848,197199998.0
2005-01-10 13:44:00,0.69852,0.6986,0.69852,0.69853,77599998.0
2005-01-10 13:45:00,0.69851,0.69853,0.69843,0.69843,203399997.0
2005-01-10 13:46:00,0.69839,0.69839,0.69832,0.69833,148599999.0
2005-01-10 13:47:00,0.69836,0.69842,0.69836,0.6984,154900003.0
2005-01-10 13:48:00,0.69843,0.69844,0.69837,0.69839,127900001.0
2005-01-10 13:49:00,0.69841,0.69842,0.69835,0.6984,169000003.0
2005-01-10 13:50:00,0.6984,0.69846,0.69837,0.69841,210400005.0
2005-01-10 13:51:00,0.69838,0.69845,0.69837,0.69837,174000003.0
2005-01-10 13:52:00,0.69832,0.69839,0.69832,0.69837,106000000.0
2005-01-10 13:53:00,0.69844,0.69844,0.69835,0.6984,176499997.0
2005-01-10 13:54:00,0.69843,0.69843,0.69834,0.69838,91700000.0
2005-01-10 13:55:00,0.69831,0.69837,0.69831,0.69835,137500002.0
2005-01-10 13:56:00,0.69828,0.69835,0.69828,0.69835,112700000.0
2005-01-10 13:57:00,0.69824,0.69829,0.69824,0.69828,197900006.0
2005-01-10 13:58:00,0.69827,0.69832,0.69825,0.69831,111299998.0
2005-01-10 13:59:00,0.69823,0.69823,0.69821,0.69821,67699998.0
2005-01-10 14:00:00,0.69822,0.69822,0.69816,0.69819,250800001.0
2005-01-10 14:01:00,0.6982,0.6982,0.69813,0.69817,146900001.0
2005-01-10 14:02:00,0.69814,0.69814,0.69807,0.69812,68099996.0
2005-01-10 14:03:00,0.69811,0.69818,0.69803,0.69814,88900000.0
2005-01-10 14:04:00,0.69818,0.6982,0.69814,0.6982,168400004.0
2005-01-10 14:05:00,0.69813,0.69813,0.69809,0.69809,95700002.0
2005-01-10 14:06:00,0.69819,0.6982,0.69815,0.6982,185800002.0
2005-01-10 14:07:00,0.69815,0.69818,0.69807,0.69807,161299998.0
2005-01-10 14:08:00,0.69813,0.69813,0.69809,0.69809,84599996.0
2005-01-10 14:09:00,0.69806,0.69806,0.69804,0.69804,16700000.0
2005-01-10 14:10:00,0.6981,0.6981,0.69802,0.6981,246699996.0
2005-01-10 14:11:00,0.69801,0.69803,0.698,0.69801,67700000.0
2005-01-10 14:12:00,0.69797,0.69803,0.69797,0.69798,156600001.0
2005-01-10 14:13:00,0.69802,0.69806,0.69795,0.69798,84700001.0
2005-01-10 14:14:00,0.69788,0.6979,0.69784,0.69785,116999997.0
2005-01-10 14:15:00,0.6979,0.69791,0.69781,0.69781,203900003.0
2005-01-10 14:16:00,0.69795,0.69795,0.69785,0.69785,103900002.0
2005-01-10 14:17:00,0.69787,0.6979,0.69777,0.6978,236700000.0
2005-01-10 14:18:00,0.69787,0.6979,0.69781,0.69786,183700001.0
2005-01-10 14:19:00,0.6978,0.69785,0.69777,0.69777,112399999.0
2005-01-10 14:20:00,0.69781,0.69781,0.6977,0.69776,150699998.0
2005-01-10 14:21:00,0.69768,0.6977,0.69766,0.69767,130200003.0
2005-01-10 14:22:00,0.69765,0.69766,0.69762,0.69766,68600001.0
2005-01-10 14:23:00,0.69761,0.69762,0.69755,0.6976,118999999.0
2005-01-10 14:24:00,0.69761,0.69763,0.69757,0.69757,148400001.0
2005-01-10 14:25:00,0.69755,0.69757,0.69749,0.69749,74200000.0
2005-01-10 14:26:00,0.69761,0.69761,0.69754,0.6976,233099999.0
2005-01-10 14:27:00,0.69759,0.69759,0.69745,0.69745,169200000.0
2005-01-10 14:28:00,0.69749,0.6975,0.69746,0.6975,150900000.0
2005-01-10 14:29:00,0.69743,0.6975,0.69743,0.69749,151900003.0
2005-01-10 14:30:00,0.69742,0.69749,0.69738,0.69746,172899996.0
2005-01-10 14:31:00,0.69741,0.69747,0.69741,0.69744,71700000.0
2005-01-10 14:32:00,0.6975,0.69753,0.69745,0.69747,141100000.0
2005-01-10 14:33:00,0.69745,0.69754,0.69745,0.69745,39100000.0
2005-01-10 14:34:00,0.6975,0.6975,0.6975,0.6975,41500000.0
2005-01-10 14:35:00,0.69759,0.69759,0.69756,0.69756,49000000.0
2005-01-10 14:36:00,0.69762,0.69762,0.69744,0.69749,252200000.0
2005-01-10 14:37:00,0.69751,0.69751,0.69744,0.69748,86499999.0
2005-01-10 14:38:00,0.69753,0.69758,0.69751,0.69754,215700000.0
2005-01-10 14:39:00,0.69755,0.69761,0.69752,0.69753,208799998.0
2005-01-10 14:40:00,0.69754,0.69754,0.69736,0.69746,126499996.0
2005-01-10 14:41:00,0.69742,0.69747,0.69742,0.69747,161100002.0
2005-01-10 14:42:00,0.6974,0.69741,0.6973,0.6973,116699997.0
2005-01-10 14:43:00,0.69729,0.69751,0.69726,0.69743,229700002.0
2005-01-10 14:44:00,0.69756,0.69773,0.6975,0.69773,146499999.0
2005-01-10 14:45:00,0.69779,0.69779,0.6977,0.69773,134000000.0
2005-01-10 14:46:00,0.69784,0.69784,0.69776,0.69778,200599998.0
2005-01-10 14:47:00,0.69783,0.69797,0.69783,0.69787,170600003.0
2005-01-10 14:48:00,0.69787,0.69787,0.69778,0.69785,122400000.0
2005-01-10 14:49:00,0.69788,0.69789,0.69784,0.69789,176699999.0
2005-01-10 14:50:00,0.69796,0.69797,0.69785,0.69785,207600006.0
2005-01-10 14:51:00,0.69786,0.69798,0.69786,0.69798,145300000.0
2005-01-10 14:52:00,0.69793,0.69794,0.69784,0.69794,148300003.0
2005-01-10 14:53:00,0.69798,0.69798,0.69787,0.69787,287899995.0
2005-01-10 14:54:00,0.69796,0.69796,0.69785,0.69785,158600005.0
2005-01-10 14:55:00,0.69794,0.69803,0.69791,0.69803,103700001.0
2005-01-10 14:56:00,0.69805,0.69812,0.69802,0.69802,105000000.0
2005-01-10 14:57:00,0.69794,0.69798,0.69784,0.69785,125400004.0
2005-01-10 14:58:00,0.69791,0.69793,0.69787,0.69787,116599999.0
2005-01-10 14:59:00,0.69784,0.69787,0.69778,0.69785,161300003.0
2005-01-10 15:00:00,0.69779,0.69779,0.69774,0.69774,56899999.0
2005-01-10 15:01:00,0.69777,0.69782,0.69774,0.69778,286000003.0
2005-01-10 15:02:00,0.6978,0.6978,0.69777,0.69777,99500002.0
2005-01-10 15:03:00,0.69779,0.69784,0.69777,0.69777,148800001.0
2005-01-10 15:04:00,0.69779,0.69782,0.69774,0.69774,139599998.0
2005-01-10 15:05:00,0.69769,0.69771,0.69766,0.69771,42300001.0
2005-01-10 15:06:00,0.69768,0.69771,0.69763,0.69763,140299998.0
2005-01-10 15:07:00,0.69769,0.69769,0.69759,0.69764,187199997.0
2005-01-10 15:08:00,0.69762,0.69762,0.69751,0.69751,328999995.0
2005-01-10 15:09:00,0.69759,0.69762,0.69752,0.69752,111900001.0
2005-01-10 15:10:00,0.69755,0.69755,0.69749,0.69749,155699997.0
2005-01-10 15:11:00,0.69757,0.6976,0.69748,0.69751,195500000.0
2005-01-10 15:12:00,0.69748,0.69751,0.69747,0.69751,96700001.0
2005-01-10 15:13:00,0.69753,0.69753,0.6974,0.69742,144300001.0
2005-01-10 15:14:00,0.69739,0.69763,0.69739,0.69757,104099999.0
2005-01-10 15:15:00,0.69756,0.6976,0.69747,0.69752,234400003.0
2005-01-10 15:16:00,0.69747,0.69752,0.69745,0.69745,117799997.0
2005-01-10 15:17:00,0.69743,0.69748,0.69742,0.69745,94900000.0
2005-01-10 15:18:00,0.69739,0.69749,0.69739,0.69749,121499999.0
2005-01-10 15:19:00,0.6975,0.69756,0.69745,0.69745,179199997.0
2005-01-10 15:20:00,0.69743,0.6975,0.69738,0.6974,130100000.0
2005-01-10 15:21:00,0.69738,0.69751,0.69738,0.69749,95500001.0
2005-01-10 15:22:00,0.69749,0.69758,0.69745,0.69747,151899999.0
2005-01-10 15:23:00,0.69746,0.69753,0.69746,0.69746,144899998.0
2005-01-10 15:24:00,0.69741,0.69743,0.69737,0.69743,217100001.0
2005-01-10 15:25:00,0.69739,0.69749,0.69736,0.69747,170799999.0
2005-01-10 15:26:00,0.69747,0.69754,0.69743,0.69747,120300001.0
2005-01-10 15:27:00,0.69743,0.69748,0.69742,0.69743,45499999.0
2005-01-10 15:28:00,0.69749,0.6975,0.69745,0.6975,182100003.0
2005-01-10 15:29:00,0.69756,0.69756,0.69744,0.69744,38000000.0
2005-01-10 15:30:00,0.69745,0.69746,0.69741,0.69746,92300001.0
2005-01-10 15:31:00,0.69749,0.69752,0.69745,0.6975,278699998.0
2005-01-10 15:32:00,0.69752,0.69755,0.6975,0.6975,48600000.0
2005-01-10 15:33:00,0.69749,0.69752,0.69745,0.69748,176300000.0
2005-01-10 15:34:00,0.69763,0.69763,0.69755,0.69755,208399996.0
2005-01-10 15:35:00,0.69765,0.69765,0.69756,0.6976,108799999.0
2005-01-10 15:36:00,0.69758,0.69762,0.69748,0.69748,174600000.0
2005-01-10 15:37:00,0.69749,0.69749,0.6974,0.6974,93500001.0
2005-01-10 15:38:00,0.69752,0.69757,0.69746,0.6975,115399999.0
2005-01-10 15:39:00,0.69749,0.69752,0.69745,0.69748,182800001.0
2005-01-10 15:40:00,0.69756,0.69756,0.69745,0.69748,161099999.0
2005-01-10 15:41:00,0.69752,0.6976,0.69748,0.69748,170500000.0
2005-01-10 15:42:00,0.69755,0.69755,0.6975,0.69753,191799998.0
2005-01-10 15:43:00,0.69749,0.69753,0.69749,0.69749,139200000.0
2005-01-10 15:44:00,0.69755,0.69761,0.69754,0.69754,119599998.0
2005-01-10 15:45:00,0.69755,0.69757,0.69755,0.69757,48000000.0
2005-01-10 15:46:00,0.69757,0.69757,0.69757,0.69757,1600000.0
2005-01-10 15:47:00,0.69756,0.69756,0.6975,0.6975,151900000.0
2005-01-10 15:48:00,0.6976,0.6977,0.69756,0.69769,123800002.0
2005-01-10 15:49:00,0.69764,0.69764,0.69754,0.69757,121200000.0
2005-01-10 15:50:00,0.6976,0.69765,0.69757,0.69757,224000001.0
2005-01-10 15:51:00,0.69765,0.69765,0.6976,0.69761,161300000.0
2005-01-10 15:52:00,0.69763,0.69767,0.69757,0.69757,82600000.0
2005-01-10 15:53:00,0.69765,0.69772,0.6976,0.69772,115600001.0
2005-01-10 15:54:00,0.69769,0.69782,0.69763,0.69778,227799998.0
2005-01-10 15:55:00,0.69787,0.69805,0.69787,0.69803,114000002.0
2005-01-10 15:56:00,0.69804,0.69826,0.69804,0.69823,102800001.0
2005-01-10 15:57:00,0.69821,0.69821,0.69806,0.69812,145499997.0
2005-01-10 15:58:00,0.69811,0.69811,0.69802,0.69802,51099998.0
2005-01-10 15:59:00,0.69803,0.69804,0.69793,0.69804,217799998.0
2005-01-10 16:00:00,0.69809,0.69814,0.698,0.69807,183099998.0
2005-01-10 16:01:00,0.69818,0.69818,0.69806,0.6981,140300002.0
2005-01-10 16:02:00,0.6981,0.69817,0.69808,0.69815,209800000.0
2005-01-10 16:03:00,0.69821,0.69821,0.69815,0.69815,118899997.0
2005-01-10 16:04:00,0.69823,0.69823,0.69813,0.69818,28800000.0
2005-01-10 16:05:00,0.69814,0.69823,0.69814,0.69817,57500000.0
2005-01-10 16:06:00,0.69819,0.69822,0.69812,0.69819,202500003.0
2005-01-10 16:07:00,0.69823,0.69826,0.69813,0.69825,216200000.0
2005-01-10 16:08:00,0.69823,0.69826,0.69816,0.69817,178400004.0
2005-01-10 16:09:00,0.69823,0.69833,0.69823,0.69827,197500001.0
2005-01-10 16:10:00,0.69829,0.69832,0.69827,0.69827,142899998.0
2005-01-10 16:11:00,0.69829,0.69838,0.69827,0.69838,117200000.0
2005-01-10 16:12:00,0.69838,0.69844,0.69838,0.69838,132999999.0
2005-01-10 16:13:00,0.69841,0.69841,0.69834,0.69837,208299998.0
2005-01-10 16:14:00,0.69847,0.69849,0.69839,0.69844,138400004.0
2005-01-10 16:15:00,0.69851,0.69851,0.69849,0.69849,2300000.0
2005-01-10 16:16:00,0.69851,0.69851,0.69847,0.69847,144600003.0
2005-01-10 16:17:00,0.69847,0.69857,0.69836,0.69836,87599997.0
2005-01-10 16:18:00,0.69844,0.69846,0.69836,0.69842,86200000.0
2005-01-10 16:19:00,0.69848,0.69848,0.69839,0.69848,109300000.0
2005-01-10 16:20:00,0.69847,0.69847,0.69842,0.69844,48600000.0
2005-01-10 16:21:00,0.69843,0.69844,0.69832,0.69832,27300000.0
2005-01-10 16:22:00,0.69837,0.69841,0.69832,0.69832,153500002.0
2005-01-10 16:23:00,0.69843,0.69843,0.69837,0.69837,57400000.0
2005-01-10 16:24:00,0.69835,0.69835,0.6983,0.69833,185200000.0
2005-01-10 16:25:00,0.69824,0.69835,0.69824,0.69835,231500000.0
2005-01-10 16:26:00,0.69827,0.69835,0.69823,0.69835,257699993.0
2005-01-10 16:27:00,0.6983,0.69833,0.69823,0.69823,263799997.0
2005-01-10 16:28:00,0.69823,0.69833,0.69823,0.69833,166300000.0
2005-01-10 16:29:00,0.69836,0.69836,0.69826,0.69827,174599997.0
2005-01-10 16:30:00,0.69832,0.69838,0.6983,0.6983,195000000.0
2005-01-10 16:31:00,0.69825,0.69841,0.69825,0.69835,141200000.0
2005-01-10 16:32:00,0.69836,0.69845,0.69836,0.69845,111000001.0
2005-01-10 16:33:00,0.69845,0.69848,0.69838,0.69838,122699998.0
2005-01-10 16:34:00,0.6984,0.69847,0.6984,0.6984,84300002.0
2005-01-10 16:35:00,0.6985,0.69851,0.69841,0.69847,161099997.0
2005-01-10 16:36:00,0.69859,0.69859,0.69849,0.69852,133700001.0
2005-01-10 16:37:00,0.69855,0.69861,0.69854,0.69858,123400002.0
2005-01-10 16:38:00,0.69857,0.69863,0.69854,0.69854,100199999.0
2005-01-10 16:39:00,0.69853,0.69855,0.69848,0.69853,65200000.0
2005-01-10 16:40:00,0.69855,0.69855,0.69848,0.69852,212600000.0
2005-01-10 16:41:00,0.69856,0.69863,0.69856,0.69858,233200005.0
2005-01-10 16:42:00,0.69853,0.69857,0.69849,0.69851,110300003.0
2005-01-10 16:43:00,0.69853,0.69864,0.69853,0.69864,190299999.0
2005-01-10 16:44:00,0.69855,0.69865,0.69855,0.69864,142800003.0
2005-01-10 16:45:00,0.69865,0.69866,0.6986,0.6986,175000001.0
2005-01-10 16:46:00,0.6986,0.69863,0.69856,0.69863,337599996.0
2005-01-10 16:47:00,0.69866,0.69866,0.69861,0.69861,84600002.0
2005-01-10 16:48:00,0.69874,0.69874,0.69862,0.69862,83900000.0
2005-01-10 16:49:00,0.69858,0.69871,0.69858,0.69861,113600002.0
2005-01-10 16:50:00,0.69868,0.69875,0.69865,0.69865,280299998.0
2005-01-10 16:51:00,0.69875,0.69877,0.6987,0.69875,242900002.0
2005-01-10 16:52:00,0.69877,0.69877,0.69863,0.69864,77699999.0
2005-01-10 16:53:00,0.69868,0.6987,0.69865,0.6987,175599997.0
2005-01-10 16:54:00,0.69871,0.69871,0.69861,0.69861,156699999.0
2005-01-10 16:55:00,0.69868,0.6987,0.6986,0.69863,217400000.0
2005-01-10 16:56:00,0.6986,0.69869,0.6986,0.69864,89800001.0
2005-01-10 16:57:00,0.69867,0.69871,0.69861,0.69871,212300002.0
2005-01-10 16:58:00,0.69866,0.69871,0.69863,0.69868,125200001.0
2005-01-10 16:59:00,0.69865,0.69872,0.69861,0.69861,207500000.0
2005-01-10 17:00:00,0.69857,0.6986,0.69839,0.69839,42700000.0
2005-01-10 17:01:00,0.69851,0.69865,0.69842,0.69863,122399995.0
2005-01-10 17:02:00,0.69856,0.69875,0.69856,0.69875,207600001.0
2005-01-10 17:03:00,0.6987,0.69872,0.69863,0.69865,206799999.0
2005-01-10 17:04:00,0.6987,0.6987,0.69855,0.6986,107300002.0
2005-01-10 17:05:00,0.69855,0.69865,0.69844,0.69844,159400003.0
2005-01-10 17:06:00,0.69845,0.69856,0.69842,0.69852,99100002.0
2005-01-10 17:07:00,0.69857,0.69867,0.69857,0.69865,156000002.0
2005-01-10 17:08:00,0.69867,0.69875,0.69864,0.69872,142200000.0
2005-01-10 17:09:00,0.69871,0.69871,0.69864,0.69867,128800000.0
2005-01-10 17:10:00,0.69874,0.69874,0.69863,0.69871,93999999.0
2005-01-10 17:11:00,0.6988,0.69893,0.69875,0.69893,197800001.0
2005-01-10 17:12:00,0.69897,0.699,0.6989,0.69895,158600003.0
2005-01-10 17:13:00,0.69893,0.69901,0.69876,0.69876,149000001.0
2005-01-10 17:14:00,0.69879,0.69879,0.69869,0.69875,173999996.0
2005-01-10 17:15:00,0.69876,0.69876,0.69867,0.69868,159199999.0
2005-01-10 17:16:00,0.69873,0.69873,0.69862,0.69862,120500002.0
2005-01-10 17:17:00,0.69862,0.69863,0.69853,0.6986,172300003.0
2005-01-10 17:18:00,0.69869,0.69873,0.69859,0.69865,159500003.0
2005-01-10 17:19:00,0.69861,0.69861,0.69839,0.6984,127799999.0
2005-01-10 17:20:00,0.69854,0.69858,0.69849,0.69853,236299996.0
2005-01-10 17:21:00,0.69857,0.69858,0.69851,0.69851,267900001.0
2005-01-10 17:22:00,0.69849,0.6986,0.69849,0.69854,217199999.0
2005-01-10 17:23:00,0.69858,0.6986,0.69854,0.69859,101800002.0
2005-01-10 17:24:00,0.69864,0.69882,0.69864,0.69874,192200001.0
2005-01-10 17:25:00,0.69879,0.69896,0.69875,0.6988,91799999.0
2005-01-10 17:26:00,0.69885,0.69885,0.69841,0.69841,192100002.0
2005-01-10 17:27:00,0.6984,0.6984,0.69835,0.69836,188899994.0
2005-01-10 17:28:00,0.69844,0.69844,0.69836,0.69837,63200001.0
2005-01-10 17:29:00,0.69848,0.69853,0.69836,0.69836,218399994.0
2005-01-10 17:30:00,0.69836,0.6984,0.69831,0.69833,203599998.0
2005-01-10 17:31:00,0.6983,0.69838,0.69828,0.69832,148800001.0
2005-01-10 17:32:00,0.69831,0.69831,0.69814,0.69819,62600000.0
2005-01-10 17:33:00,0.69818,0.69818,0.69808,0.69815,142700001.0
2005-01-10 17:34:00,0.69823,0.69825,0.69809,0.69811,197300001.0
2005-01-10 17:35:00,0.69823,0.6983,0.69821,0.69827,118299996.0
2005-01-10 17:36:00,0.69827,0.69831,0.69825,0.69825,155200002.0
2005-01-10 17:37:00,0.69827,0.69828,0.69814,0.69814,181600002.0
2005-01-10 17:38:00,0.69816,0.69816,0.69808,0.69809,159599997.0
2005-01-10 17:39:00,0.69814,0.69814,0.69811,0.69812,101400000.0
2005-01-10 17:40:00,0.69818,0.6982,0.69814,0.69819,151300002.0
2005-01-10 17:41:00,0.69818,0.69824,0.69817,0.69823,265999996.0
2005-01-10 17:42:00,0.69822,0.69826,0.69818,0.69824,146400000.0
2005-01-10 17:43:00,0.69829,0.6983,0.69826,0.6983,194000002.0
2005-01-10 17:44:00,0.69832,0.69843,0.69832,0.69843,76500002.0
2005-01-10 17:45:00,0.69839,0.69844,0.69836,0.69839,253900000.0
2005-01-10 17:46:00,0.69849,0.69853,0.69846,0.69849,213600000.0
2005-01-10 17:47:00,0.69854,0.69854,0.69848,0.69851,84500002.0
2005-01-10 17:48:00,0.69852,0.69853,0.69852,0.69853,97399999.0
2005-01-10 17:49:00,0.6985,0.6985,0.6985,0.6985,47000000.0
2005-01-10 17:50:00,0.69844,0.69858,0.69844,0.69858,84499998.0
2005-01-10 17:51:00,0.69861,0.69861,0.69848,0.69854,143600000.0
2005-01-10 17:52:00,0.69853,0.69853,0.69852,0.69852,60000002.0
2005-01-10 17:53:00,0.69851,0.69851,0.69847,0.69847,109099999.0
2005-01-10 17:54:00,0.69848,0.69848,0.69832,0.69837,87699999.0
2005-01-10 17:55:00,0.69833,0.69841,0.6983,0.69837,335599995.0
2005-01-10 17:56:00,0.69848,0.69848,0.69836,0.69836,45300000.0
2005-01-10 17:57:00,0.69839,0.69842,0.69836,0.69842,128300003.0
2005-01-10 17:58:00,0.6984,0.6984,0.69828,0.69831,117400002.0
2005-01-10 17:59:00,0.6983,0.69833,0.69825,0.69831,167999998.0
2005-01-10 18:00:00,0.69825,0.69832,0.69817,0.69832,112500001.0
2005-01-10 18:01:00,0.6983,0.6983,0.69813,0.69815,1230199993.0
2005-01-10 18:02:00,0.69812,0.69814,0.69805,0.69805,1265999989.0
2005-01-10 18:03:00,0.6981,0.69819,0.69805,0.69806,1644700006.0
2005-01-10 18:04:00,0.69807,0.69815,0.69796,0.69808,772900001.0
2005-01-10 18:05:00,0.6981,0.69821,0.69809,0.69818,1027699996.0
2005-01-10 18:06:00,0.6982,0.69831,0.69816,0.69828,1772699983.0
2005-01-10 18:07:00,0.6983,0.69836,0.69825,0.69828,1941499994.0
2005-01-10 18:08:00,0.6992,0.6993,0.6992,0.6992,1112600002.0
2005-01-10 18:09:00,0.69854,0.69863,0.69853,0.69855,1112600002.0
2005-01-10 18:10:00,0.69863,0.69895,0.69861,0.69892,1493799992.0
2005-01-10 18:11:00,0.69892,0.69911,0.69892,0.69903,1058799995.0
2005-01-10 18:12:00,0.69906,0.69914,0.699,0.699,998299999.0
2005-01-10 18:13:00,0.69902,0.69903,0.69889,0.69893,1230799988.0
2005-01-10 18:14:00,0.69898,0.699,0.69885,0.69895,1839999995.0
2005-01-10 18:15:00,0.6989,0.699,0.6989,0.699,1045400002.0
2005-01-10 18:16:00,0.69912,0.69913,0.69902,0.69907,1045400002.0
2005-01-10 18:17:00,0.69907,0.69913,0.69898,0.69905,927600002.0
2005-01-10 18:18:00,0.69913,0.69923,0.69911,0.6992,626899996.0
2005-01-10 18:19:00,0.69918,0.69918,0.69907,0.69908,581499992.0
2005-01-10 18:20:00,0.69914,0.69915,0.69896,0.69903,488000001.0
2005-01-10 18:21:00,0.69905,0.69913,0.699,0.69909,860999996.0
2005-01-10 18:22:00,0.69923,0.69925,0.69915,0.69925,1143900010.0
2005-01-10 18:23:00,0.69925,0.69951,0.69925,0.69947,1293499981.0
2005-01-10 18:24:00,0.69942,0.69949,0.69934,0.69934,936700008.0
2005-01-10 18:25:00,0.69931,0.69934,0.69923,0.69923,834900001.0
2005-01-10 18:26:00,0.69933,0.69934,0.6992,0.69934,969600003.0
2005-01-10 18:27:00,0.69922,0.69932,0.69922,0.69928,640399993.0
2005-01-10 18:28:00,0.69925,0.69925,0.69916,0.69916,588599995.0
2005-01-10 18:29:00,0.69912,0.69912,0.69897,0.69909,716999999.0
2005-01-10 18:30:00,0.69908,0.69915,0.69897,0.69915,762200006.0
2005-01-10 18:31:00,0.69918,0.69918,0.69885,0.69885,561799996.0
2005-01-10 18:32:00,0.69888,0.69888,0.6987,0.6987,550400001.0
2005-01-10 18:33:00,0.69878,0.69885,0.69869,0.69878,577200002.0
2005-01-10 18:34:00,0.69883,0.69883,0.69867,0.69868,1035400002.0
2005-01-10 18:35:00,0.69875,0.69876,0.69866,0.69868,571400005.0
2005-01-10 18:36:00,0.69868,0.69875,0.69868,0.69875,194399995.0
2005-01-10 18:37:00,0.69872,0.69872,0.69865,0.69867,449400001.0
2005-01-10 18:38:00,0.69863,0.69869,0.69843,0.69843,351299999.0
2005-01-10 18:39:00,0.69845,0.69863,0.69835,0.69862,364599999.0
2005-01-10 18:40:00,0.69866,0.69872,0.69857,0.69862,374399994.0
2005-01-10 18:41:00,0.69871,0.69875,0.69866,0.6987,608800000.0
2005-01-10 18:42:00,0.6987,0.69881,0.6987,0.69876,544299999.0
2005-01-10 18:43:00,0.69877,0.6989,0.69871,0.6989,281400000.0
2005-01-10 18:44:00,0.6989,0.69894,0.69882,0.69887,427900000.0
2005-01-10 18:45:00,0.69888,0.69893,0.69878,0.69888,432300004.0
2005-01-10 18:46:00,0.69895,0.69903,0.69891,0.699,186500001.0
2005-01-10 18:47:00,0.69895,0.69907,0.69895,0.69901,343099998.0
2005-01-10 18:48:00,0.69897,0.69907,0.69894,0.69898,395899998.0
2005-01-10 18:49:00,0.6989,0.69909,0.69888,0.699,246300000.0
2005-01-10 18:50:00,0.69914,0.69917,0.69907,0.69907,230999999.0
2005-01-10 18:51:00,0.69909,0.69919,0.69903,0.69914,472600003.0
2005-01-10 18:52:00,0.69922,0.69924,0.69916,0.6992,407800003.0
2005-01-10 18:53:00,0.69917,0.69917,0.69899,0.69907,610799997.0
2005-01-10 18:54:00,0.69915,0.69915,0.699,0.69907,215400003.0
2005-01-10 18:55:00,0.69905,0.69906,0.69898,0.69904,489900006.0
2005-01-10 18:56:00,0.69907,0.6991,0.699,0.699,277399999.0
2005-01-10 18:57:00,0.69906,0.69906,0.69895,0.69896,451800004.0
2005-01-10 18:58:00,0.69887,0.69905,0.69887,0.69893,970999999.0
2005-01-10 18:59:00,0.69886,0.69896,0.69886,0.69889,689799999.0
2005-01-10 19:00:00,0.69883,0.69892,0.69877,0.69892,499999994.0
2005-01-10 19:01:00,0.69898,0.69901,0.69885,0.69898,216099998.0
2005-01-10 19:02:00,0.69898,0.69898,0.69893,0.69895,440600005.0
2005-01-10 19:03:00,0.69898,0.69905,0.69892,0.69893,430800003.0
2005-01-10 19:04:00,0.69896,0.69903,0.69893,0.699,247400000.0
2005-01-10 19:05:00,0.699,0.69905,0.69896,0.69902,247200003.0
2005-01-10 19:06:00,0.69905,0.6992,0.69905,0.69912,886899996.0
2005-01-10 19:07:00,0.69917,0.69917,0.69905,0.69907,390699996.0
2005-01-10 19:08:00,0.69922,0.69927,0.69912,0.69918,852099996.0
2005-01-10 19:09:00,0.6992,0.69933,0.69908,0.69918,632499994.0
2005-01-10 19:10:00,0.69921,0.69921,0.69907,0.69915,403200006.0
2005-01-10 19:11:00,0.69913,0.69913,0.69903,0.69906,339999997.0
2005-01-10 19:12:00,0.69908,0.69908,0.69894,0.69899,243900005.0
2005-01-10 19:13:00,0.69894,0.69901,0.69881,0.69886,284200002.0
2005-01-10 19:14:00,0.69881,0.69884,0.69869,0.69869,272000004.0
2005-01-10 19:15:00,0.69882,0.69893,0.69879,0.69879,536999995.0
2005-01-10 19:16:00,0.69891,0.69891,0.69885,0.69885,116100003.0
2005-01-10 19:17:00,0.69886,0.69895,0.69884,0.69886,506899998.0
2005-01-10 19:18:00,0.6989,0.69905,0.69887,0.69902,293300000.0
2005-01-10 19:19:00,0.69908,0.69908,0.69889,0.69896,453899997.0
2005-01-10 19:20:00,0.69886,0.69891,0.6988,0.6988,341900001.0
2005-01-10 19:21:00,0.69882,0.69889,0.69863,0.6987,422199997.0
2005-01-10 19:22:00,0.69868,0.69869,0.69844,0.69844,290300000.0
2005-01-10 19:23:00,0.69843,0.69853,0.6984,0.69848,381400001.0
2005-01-10 19:24:00,0.69856,0.69866,0.69853,0.69866,118600002.0
2005-01-10 19:25:00,0.69865,0.69865,0.69854,0.69854,250400000.0
2005-01-10 19:26:00,0.69847,0.69857,0.69847,0.69852,504900000.0
2005-01-10 19:27:00,0.69852,0.69857,0.69842,0.69842,728800002.0
2005-01-10 19:28:00,0.69843,0.69843,0.69833,0.6984,242800002.0
2005-01-10 19:29:00,0.6983,0.69836,0.69818,0.69833,644200005.0
2005-01-10 19:30:00,0.69828,0.69831,0.6982,0.6983,697399998.0
2005-01-10 19:31:00,0.69828,0.69837,0.69823,0.69835,673499997.0
2005-01-10 19:32:00,0.69838,0.69845,0.69832,0.69845,321600008.0
2005-01-10 19:33:00,0.69841,0.69841,0.6983,0.69833,297700005.0
2005-01-10 19:34:00,0.69829,0.69847,0.69829,0.6984,460599995.0
2005-01-10 19:35:00,0.69832,0.69849,0.69832,0.69845,442099998.0
2005-01-10 19:36:00,0.69853,0.69853,0.69841,0.69849,607300006.0
2005-01-10 19:37:00,0.6985,0.69851,0.69845,0.69846,219400004.0
2005-01-10 19:38:00,0.69847,0.69852,0.69844,0.69844,235099999.0
2005-01-10 19:39:00,0.69845,0.69852,0.69844,0.6985,802099996.0
2005-01-10 19:40:00,0.6985,0.69859,0.69841,0.69847,557000002.0
2005-01-10 19:41:00,0.69855,0.69855,0.69817,0.69817,669699994.0
2005-01-10 19:42:00,0.69825,0.69825,0.69812,0.69812,233499998.0
2005-01-10 19:43:00,0.69821,0.69822,0.69812,0.69812,144800004.0
2005-01-10 19:44:00,0.69812,0.69821,0.69812,0.69813,425200000.0
2005-01-10 19:45:00,0.69815,0.6982,0.69807,0.69815,261500003.0
2005-01-10 19:46:00,0.69822,0.69828,0.69817,0.69817,109400000.0
2005-01-10 19:47:00,0.69821,0.69821,0.69814,0.69815,71700003.0
2005-01-10 19:48:00,0.69819,0.69822,0.69803,0.69803,139400001.0
2005-01-10 19:49:00,0.69807,0.69818,0.69801,0.69818,135000000.0
2005-01-10 19:50:00,0.69819,0.69819,0.69805,0.69807,401300000.0
2005-01-10 19:51:00,0.69819,0.69823,0.69812,0.69818,455700000.0
2005-01-10 19:52:00,0.69827,0.69838,0.69815,0.69819,440699994.0
2005-01-10 19:53:00,0.69825,0.6983,0.6982,0.6982,70800002.0
2005-01-10 19:54:00,0.69829,0.69831,0.6981,0.6981,216399999.0
2005-01-10 19:55:00,0.69819,0.69836,0.69818,0.69835,199600005.0
2005-01-10 19:56:00,0.69835,0.69835,0.69835,0.69835,175599998.0
2005-01-10 19:57:00,0.69837,0.69847,0.69837,0.6984,486100002.0
2005-01-10 19:58:00,0.69839,0.69847,0.69839,0.69845,271999998.0
2005-01-10 19:59:00,0.69847,0.69848,0.69839,0.69845,586999992.0
2005-01-10 20:00:00,0.69852,0.69852,0.69841,0.69847,131000000.0
2005-01-10 20:01:00,0.69867,0.69871,0.69861,0.69867,298599994.0
2005-01-10 20:02:00,0.69849,0.69853,0.69847,0.69847,129099999.0
2005-01-10 20:03:00,0.6985,0.6985,0.69844,0.6985,188400002.0
2005-01-10 20:04:00,0.69849,0.69849,0.69846,0.69846,150399997.0
2005-01-10 20:05:00,0.69846,0.69849,0.69846,0.69849,197999999.0
2005-01-10 20:06:00,0.69847,0.6985,0.69847,0.6985,118200001.0
2005-01-10 20:07:00,0.69848,0.6985,0.69847,0.6985,163799996.0
2005-01-10 20:08:00,0.69859,0.69859,0.69854,0.69855,647300000.0
2005-01-10 20:09:00,0.69858,0.69859,0.6985,0.69852,159200000.0
2005-01-10 20:10:00,0.69857,0.69857,0.69846,0.69849,133999998.0
2005-01-10 20:11:00,0.69846,0.69846,0.69838,0.69838,334999998.0
2005-01-10 20:12:00,0.69844,0.69847,0.69836,0.69837,810000002.0
2005-01-10 20:13:00,0.69833,0.69842,0.69821,0.69832,382099998.0
2005-01-10 20:14:00,0.69829,0.69838,0.69824,0.69836,380599996.0
2005-01-10 20:15:00,0.69845,0.69846,0.69835,0.69841,722900005.0
2005-01-10 20:16:00,0.69853,0.69864,0.6985,0.6985,561699998.0
2005-01-10 20:17:00,0.69853,0.69853,0.69844,0.69845,158900002.0
2005-01-10 20:18:00,0.69847,0.69851,0.69816,0.69816,311600002.0
2005-01-10 20:19:00,0.6983,0.6984,0.69823,0.6983,348700003.0
2005-01-10 20:20:00,0.69833,0.69839,0.69831,0.69833,409500005.0
2005-01-10 20:21:00,0.69831,0.69841,0.6983,0.6983,206200001.0
2005-01-10 20:22:00,0.69835,0.69838,0.69823,0.69823,128600001.0
2005-01-10 20:23:00,0.69827,0.69839,0.69824,0.6983,522100004.0
2005-01-10 20:24:00,0.69829,0.69849,0.69829,0.69845,478000006.0
2005-01-10 20:25:00,0.6985,0.6986,0.69842,0.6986,522499989.0
2005-01-10 20:26:00,0.69863,0.69866,0.69857,0.69865,884000002.0
2005-01-10 20:27:00,0.69865,0.69867,0.69849,0.69852,470500000.0
2005-01-10 20:28:00,0.69859,0.69859,0.6983,0.69836,487999999.0
2005-01-10 20:29:00,0.6984,0.69848,0.69829,0.69832,632500000.0
2005-01-10 20:30:00,0.6983,0.69846,0.69829,0.69835,1762699996.0
2005-01-10 20:31:00,0.69832,0.69838,0.69823,0.69823,1042900010.0
2005-01-10 20:32:00,0.69825,0.6984,0.69825,0.69827,1445100003.0
2005-01-10 20:33:00,0.69831,0.69839,0.69825,0.69825,283299999.0
2005-01-10 20:34:00,0.69826,0.69826,0.69819,0.69819,423300002.0
2005-01-10 20:35:00,0.69815,0.69826,0.69808,0.69826,227800001.0
2005-01-10 20:36:00,0.69825,0.69825,0.69808,0.69812,411900004.0
2005-01-10 20:37:00,0.69812,0.69819,0.6981,0.6981,738899999.0
2005-01-10 20:38:00,0.69805,0.6982,0.69805,0.69805,1009300001.0
2005-01-10 20:39:00,0.69812,0.69828,0.69812,0.69827,321100007.0
2005-01-10 20:40:00,0.69809,0.69815,0.69809,0.69813,428099999.0
2005-01-10 20:41:00,0.69809,0.69815,0.69801,0.69808,514599998.0
2005-01-10 20:42:00,0.69816,0.6982,0.69812,0.69815,260100003.0
2005-01-10 20:43:00,0.69819,0.69821,0.6981,0.6981,603899997.0
2005-01-10 20:44:00,0.69812,0.69812,0.69796,0.69803,930299997.0
2005-01-10 20:45:00,0.698,0.69809,0.698,0.69803,247799999.0
2005-01-10 20:46:00,0.69807,0.69807,0.698,0.69803,279500000.0
2005-01-10 20:47:00,0.69808,0.69813,0.698,0.69802,520900005.0
2005-01-10 20:48:00,0.69795,0.69803,0.69787,0.69787,666800002.0
2005-01-10 20:49:00,0.69788,0.69796,0.69785,0.69785,247399996.0
2005-01-10 20:50:00,0.69788,0.69792,0.69769,0.69779,1460399996.0
2005-01-10 20:51:00,0.69773,0.69789,0.69772,0.69772,455999999.0
2005-01-10 20:52:00,0.69781,0.69794,0.69764,0.69777,546300001.0
2005-01-10 20:53:00,0.69765,0.69775,0.69758,0.6977,941200007.0
2005-01-10 20:54:00,0.69769,0.69773,0.6975,0.6975,571399991.0
2005-01-10 20:55:00,0.69755,0.69795,0.69755,0.69788,501199998.0
2005-01-10 20:56:00,0.69798,0.69798,0.69766,0.69776,1136000001.0
2005-01-10 20:57:00,0.69779,0.69794,0.69779,0.69781,1392899986.0
2005-01-10 20:58:00,0.69781,0.69796,0.69781,0.69785,820999997.0
2005-01-10 20:59:00,0.69792,0.69795,0.69777,0.69777,1792699990.0
2005-01-10 21:00:00,0.69781,0.69795,0.69779,0.69779,1671400002.0
2005-01-10 21:01:00,0.69793,0.69793,0.69776,0.69782,1104500003.0
2005-01-10 21:02:00,0.69782,0.69784,0.69765,0.69765,497199999.0
2005-01-10 21:03:00,0.69768,0.6978,0.69768,0.69775,886599991.0
2005-01-10 21:04:00,0.69769,0.69782,0.69769,0.69776,398700003.0
2005-01-10 21:05:00,0.69783,0.69785,0.69773,0.69774,716900000.0
2005-01-10 21:06:00,0.69775,0.69778,0.69771,0.69775,689099997.0
2005-01-10 21:07:00,0.69777,0.69785,0.69772,0.69772,174700002.0
2005-01-10 21:08:00,0.69769,0.69779,0.69765,0.69771,110400001.0
2005-01-10 21:09:00,0.69772,0.69782,0.69771,0.69777,362400000.0
2005-01-10 21:10:00,0.69775,0.69776,0.69763,0.69763,241800000.0
2005-01-10 21:11:00,0.69762,0.69773,0.69762,0.69773,138300000.0
2005-01-10 21:12:00,0.69769,0.69777,0.69758,0.6976,142800003.0
2005-01-10 21:13:00,0.69763,0.69763,0.69728,0.6974,391700000.0
2005-01-10 21:14:00,0.69748,0.69748,0.69728,0.69741,557400005.0
2005-01-10 21:15:00,0.69738,0.69746,0.69731,0.69736,401700002.0
2005-01-10 21:16:00,0.69732,0.69742,0.69726,0.69734,403700001.0
2005-01-10 21:17:00,0.69732,0.69741,0.6973,0.69733,213800003.0
2005-01-10 21:18:00,0.69728,0.69735,0.69716,0.6972,90500000.0
2005-01-10 21:19:00,0.69737,0.69737,0.69717,0.69717,493600004.0
2005-01-10 21:20:00,0.69718,0.69735,0.69718,0.6972,1087299992.0
2005-01-10 21:21:00,0.69737,0.69737,0.69722,0.69722,174799999.0
2005-01-10 21:22:00,0.69738,0.69738,0.69729,0.6973,703600004.0
2005-01-10 21:23:00,0.69724,0.69733,0.69721,0.69728,149500000.0
2005-01-10 21:24:00,0.6973,0.6973,0.69725,0.69725,214799992.0
2005-01-10 21:25:00,0.69738,0.69747,0.69738,0.69745,253399999.0
2005-01-10 21:26:00,0.69742,0.69744,0.69737,0.69739,208099994.0
2005-01-10 21:27:00,0.69736,0.69736,0.69717,0.69717,191700002.0
2005-01-10 21:28:00,0.69722,0.6973,0.69712,0.69722,195200000.0
2005-01-10 21:29:00,0.69721,0.69732,0.69718,0.6972,243099999.0
2005-01-10 21:30:00,0.69716,0.69724,0.69711,0.69714,257099997.0
2005-01-10 21:31:00,0.69723,0.69732,0.69715,0.69715,147900002.0
2005-01-10 21:32:00,0.69715,0.6973,0.69714,0.69715,610299996.0
2005-01-10 21:33:00,0.69712,0.69729,0.69712,0.69714,401500003.0
2005-01-10 21:34:00,0.69713,0.6972,0.69712,0.69712,639800002.0
2005-01-10 21:35:00,0.69713,0.69723,0.69713,0.69718,278700000.0
2005-01-10 21:36:00,0.69729,0.69729,0.69715,0.69715,99800001.0
2005-01-10 21:37:00,0.69725,0.6973,0.69717,0.69718,297100001.0
2005-01-10 21:38:00,0.69716,0.69725,0.69715,0.69718,139400001.0
2005-01-10 21:39:00,0.69713,0.69725,0.69713,0.6972,151900001.0
2005-01-10 21:40:00,0.69715,0.69738,0.69715,0.69724,103900003.0
2005-01-10 21:41:00,0.69725,0.69733,0.69725,0.69733,35000001.0
2005-01-10 21:42:00,0.69733,0.69746,0.69733,0.69738,156899999.0
2005-01-10 21:43:00,0.69733,0.6975,0.69733,0.69741,226600000.0
2005-01-10 21:44:00,0.6974,0.69756,0.69737,0.69753,438000003.0
2005-01-10 21:45:00,0.69756,0.69756,0.69741,0.69741,135100002.0
2005-01-10 21:46:00,0.69736,0.69739,0.69736,0.69736,578000002.0
2005-01-10 21:47:00,0.69736,0.6975,0.69734,0.69737,324600006.0
2005-01-10 21:48:00,0.69737,0.69739,0.69734,0.69734,194899999.0
2005-01-10 21:49:00,0.69738,0.69739,0.69736,0.69736,208099996.0
2005-01-10 21:50:00,0.69735,0.69744,0.6973,0.69733,171000000.0
2005-01-10 21:51:00,0.69742,0.69748,0.6974,0.6974,216700001.0
2005-01-10 21:52:00,0.69737,0.69748,0.69737,0.6974,136500003.0
2005-01-10 21:53:00,0.69744,0.69744,0.69738,0.69738,214900001.0
2005-01-10 21:54:00,0.69737,0.69738,0.69732,0.69738,458499999.0
2005-01-10 21:55:00,0.69737,0.69737,0.6973,0.6973,241700001.0
2005-01-10 21:56:00,0.69735,0.69735,0.69726,0.69726,184000000.0
2005-01-10 21:57:00,0.69731,0.69743,0.69731,0.69739,196500003.0
2005-01-10 21:58:00,0.6974,0.69746,0.6974,0.69746,52900001.0
2005-01-10 21:59:00,0.6974,0.69745,0.69732,0.69745,446000000.0
2005-01-10 22:00:00,0.69742,0.69747,0.69735,0.69735,277800000.0
2005-01-10 22:01:00,0.69735,0.69737,0.69727,0.69727,306000000.0
2005-01-10 22:02:00,0.69727,0.69736,0.69725,0.69725,463899997.0
2005-01-10 22:03:00,0.69726,0.69734,0.69726,0.69728,229300001.0
2005-01-10 22:04:00,0.6973,0.69739,0.69727,0.6973,324400000.0
2005-01-10 22:05:00,0.6973,0.69737,0.6973,0.6973,160999999.0
2005-01-10 22:06:00,0.69732,0.69735,0.6973,0.6973,126600001.0
2005-01-10 22:07:00,0.69729,0.69735,0.69729,0.69735,111200002.0
2005-01-10 22:08:00,0.69732,0.69735,0.6973,0.6973,301199998.0
2005-01-10 22:09:00,0.69732,0.69737,0.69731,0.69732,223800002.0
2005-01-10 22:10:00,0.69727,0.69733,0.69725,0.69728,104499999.0
2005-01-10 22:11:00,0.6973,0.6973,0.69727,0.69727,131900000.0
2005-01-10 22:12:00,0.69725,0.69725,0.69714,0.69714,351100006.0
2005-01-10 22:13:00,0.69722,0.69722,0.69719,0.69719,66200000.0
2005-01-10 22:14:00,0.69721,0.69727,0.6972,0.6972,150600001.0
2005-01-10 22:15:00,0.69732,0.69737,0.69724,0.69731,650200004.0
2005-01-10 22:16:00,0.69734,0.69738,0.69731,0.69733,761100016.0
2005-01-10 22:17:00,0.69736,0.69738,0.69727,0.69727,238500000.0
2005-01-10 22:18:00,0.69726,0.69736,0.69726,0.69733,97200000.0
2005-01-10 22:19:00,0.69734,0.69734,0.69723,0.69723,175399997.0
2005-01-10 22:20:00,0.69727,0.69731,0.69722,0.69728,140500003.0
2005-01-10 22:21:00,0.69729,0.69729,0.69713,0.6972,442800001.0
2005-01-10 22:22:00,0.69724,0.69732,0.69724,0.69728,494000005.0
2005-01-10 22:23:00,0.69728,0.69734,0.69723,0.69723,509600006.0
2005-01-10 22:24:00,0.69722,0.69722,0.6971,0.69712,197800001.0
2005-01-10 22:25:00,0.69708,0.6972,0.69708,0.69714,213899999.0
2005-01-10 22:26:00,0.69706,0.69706,0.69698,0.69702,308499998.0
2005-01-10 22:27:00,0.69701,0.69701,0.69687,0.69687,40900000.0
2005-01-10 22:28:00,0.69689,0.6969,0.69682,0.69685,183499997.0
2005-01-10 22:29:00,0.6969,0.69691,0.69682,0.69684,285199997.0
2005-01-10 22:30:00,0.6969,0.6969,0.69683,0.69684,70100001.0
2005-01-10 22:31:00,0.69685,0.69687,0.6968,0.6968,167100003.0
2005-01-10 22:32:00,0.69684,0.69692,0.69683,0.69685,304199997.0
2005-01-10 22:33:00,0.69689,0.69689,0.69685,0.69688,208200002.0
2005-01-10 22:34:00,0.69688,0.69688,0.69676,0.6968,328299996.0
2005-01-10 22:35:00,0.69677,0.69688,0.69677,0.69688,156000000.0
2005-01-10 22:36:00,0.69693,0.69699,0.69689,0.69697,142899999.0
2005-01-10 22:37:00,0.69702,0.69702,0.6969,0.6969,298600001.0
2005-01-10 22:38:00,0.69698,0.69698,0.69693,0.69693,173199999.0
2005-01-10 22:39:00,0.69692,0.69693,0.6969,0.69692,353099996.0
2005-01-10 22:40:00,0.6969,0.69691,0.69685,0.69685,414499997.0
2005-01-10 22:41:00,0.69688,0.697,0.69688,0.69695,200600002.0
2005-01-10 22:42:00,0.69692,0.697,0.69692,0.69695,291600002.0
2005-01-10 22:43:00,0.69697,0.69704,0.69695,0.69695,199599999.0
2005-01-10 22:44:00,0.69705,0.69705,0.697,0.697,102900000.0
2005-01-10 22:45:00,0.69705,0.69713,0.69705,0.6971,149099996.0
2005-01-10 22:46:00,0.69706,0.69714,0.69706,0.69713,86899998.0
2005-01-10 22:47:00,0.69715,0.69715,0.697,0.697,158200001.0
2005-01-10 22:48:00,0.69704,0.6971,0.6969,0.6969,272200002.0
2005-01-10 22:49:00,0.697,0.69702,0.69692,0.69692,149200001.0
2005-01-10 22:50:00,0.697,0.6971,0.697,0.69709,141699999.0
2005-01-10 22:51:00,0.69705,0.69712,0.69705,0.69712,59400001.0
2005-01-10 22:52:00,0.69711,0.69711,0.69706,0.69708,29900000.0
2005-01-10 22:53:00,0.69706,0.6971,0.69697,0.6971,161099999.0
2005-01-10 22:54:00,0.69705,0.69714,0.69704,0.69704,114899999.0
2005-01-10 22:55:00,0.69702,0.69711,0.69701,0.69711,78100001.0
2005-01-10 22:56:00,0.69714,0.69714,0.69707,0.69708,192099998.0
2005-01-10 22:57:00,0.69704,0.69708,0.69701,0.69704,200800002.0
2005-01-10 22:58:00,0.69704,0.69708,0.69697,0.697,346700000.0
2005-01-10 22:59:00,0.69703,0.69708,0.69691,0.69691,264100004.0
2005-01-10 23:00:00,0.69679,0.69713,0.69679,0.69699,135399998.0
2005-01-10 23:01:00,0.69709,0.69709,0.69708,0.69708,43200001.0
2005-01-10 23:02:00,0.69719,0.69719,0.6971,0.69712,139100004.0
2005-01-10 23:03:00,0.69713,0.69714,0.69709,0.69714,155399999.0
2005-01-10 23:04:00,0.69715,0.69715,0.69707,0.6971,129900000.0
2005-01-10 23:05:00,0.69714,0.69719,0.69714,0.69717,111600003.0
2005-01-10 23:06:00,0.69723,0.69723,0.69714,0.69715,113300002.0
2005-01-10 23:07:00,0.69725,0.69732,0.69722,0.69722,180499994.0
2005-01-10 23:08:00,0.69719,0.69729,0.69719,0.6972,142599998.0
2005-01-10 23:09:00,0.69723,0.69734,0.69722,0.69726,107299998.0
2005-01-10 23:10:00,0.69725,0.69728,0.69719,0.69725,174699994.0
2005-01-10 23:11:00,0.69731,0.69731,0.6972,0.69722,252100000.0
2005-01-10 23:12:00,0.69725,0.69731,0.69722,0.69726,164699999.0
2005-01-10 23:13:00,0.69722,0.69725,0.6972,0.6972,78099998.0
2005-01-10 23:14:00,0.69718,0.69724,0.69714,0.69714,35800001.0
2005-01-10 23:15:00,0.69711,0.6972,0.6971,0.6971,141300001.0
2005-01-10 23:16:00,0.69707,0.69707,0.69706,0.69706,60000000.0
2005-01-10 23:17:00,0.69709,0.69709,0.69696,0.697,126100001.0
2005-01-10 23:18:00,0.697,0.69702,0.69694,0.69694,142399997.0
2005-01-10 23:19:00,0.69693,0.69709,0.69693,0.69695,103400002.0
2005-01-10 23:20:00,0.69704,0.69713,0.697,0.69713,103700001.0
2005-01-10 23:21:00,0.69707,0.69718,0.69706,0.69712,153099996.0
2005-01-10 23:22:00,0.69708,0.69724,0.69706,0.69718,178900000.0
2005-01-10 23:23:00,0.69724,0.69729,0.69711,0.69714,221999996.0
2005-01-10 23:24:00,0.69712,0.69729,0.69711,0.69719,284299998.0
2005-01-10 23:25:00,0.69716,0.69722,0.69712,0.69712,158199999.0
2005-01-10 23:26:00,0.69713,0.69715,0.69711,0.69715,172700000.0
2005-01-10 23:27:00,0.6972,0.6972,0.69706,0.69712,182400001.0
2005-01-10 23:28:00,0.69722,0.69722,0.69713,0.69717,130599996.0
2005-01-10 23:29:00,0.69716,0.69716,0.69707,0.69709,141500001.0
2005-01-10 23:30:00,0.69714,0.69731,0.69714,0.69731,192299999.0
2005-01-10 23:31:00,0.69714,0.69721,0.69712,0.69717,153100000.0
2005-01-10 23:32:00,0.69719,0.69719,0.69714,0.69715,175499994.0
2005-01-10 23:33:00,0.6972,0.6972,0.69713,0.69717,135899997.0
2005-01-10 23:34:00,0.69715,0.6972,0.69707,0.69709,138300002.0
2005-01-10 23:35:00,0.69732,0.69733,0.69721,0.69733,156899997.0
2005-01-10 23:36:00,0.69738,0.69744,0.69724,0.69738,276699998.0
2005-01-10 23:37:00,0.6973,0.6973,0.69716,0.69716,94699997.0
2005-01-10 23:38:00,0.69716,0.69719,0.69713,0.69714,235300003.0
2005-01-10 23:39:00,0.69722,0.69722,0.69717,0.69717,205099998.0
2005-01-10 23:40:00,0.69722,0.69722,0.69712,0.69712,153799999.0
2005-01-10 23:41:00,0.69721,0.69721,0.69711,0.69711,120000003.0
2005-01-10 23:42:00,0.69712,0.69712,0.69712,0.69712,8000000.0
2005-01-10 23:43:00,0.69715,0.69715,0.6971,0.69712,195300001.0
2005-01-10 23:44:00,0.69718,0.69718,0.69702,0.69702,137999998.0
2005-01-10 23:45:00,0.69704,0.6971,0.69693,0.697,214700005.0
2005-01-10 23:46:00,0.69698,0.69702,0.69695,0.69695,196199997.0
2005-01-10 23:47:00,0.69702,0.69708,0.69702,0.69708,101799998.0
2005-01-10 23:48:00,0.69703,0.69706,0.69699,0.69703,53900000.0
2005-01-10 23:49:00,0.69711,0.69717,0.69709,0.69712,269700000.0
2005-01-10 23:50:00,0.69719,0.6973,0.69716,0.69719,90100001.0
2005-01-10 23:51:00,0.69723,0.69735,0.69722,0.69722,162899995.0
2005-01-10 23:52:00,0.6972,0.69727,0.6972,0.69725,95199998.0
2005-01-10 23:53:00,0.69727,0.69727,0.6971,0.6971,142500002.0
2005-01-10 23:54:00,0.69715,0.69721,0.6971,0.6971,55100000.0
2005-01-10 23:55:00,0.69713,0.69713,0.69705,0.69707,131900000.0
2005-01-10 23:56:00,0.69705,0.69708,0.69702,0.69707,221900000.0
2005-01-10 23:57:00,0.69711,0.69718,0.69711,0.69712,168300001.0
2005-01-10 23:58:00,0.69714,0.69714,0.69681,0.69681,72800002.0
2005-01-10 23:59:00,0.69695,0.69695,0.69685,0.69688,92800000.0
2005-01-11 00:00:00,0.69679,0.69691,0.69679,0.69682,173399993.0
2005-01-11 00:01:00,0.69693,0.69693,0.69669,0.69684,68300001.0
2005-01-11 00:02:00,0.69685,0.69695,0.69674,0.69683,187700005.0
2005-01-11 00:03:00,0.69692,0.69701,0.69681,0.69691,317900001.0
2005-01-11 00:04:00,0.6969,0.69704,0.69685,0.69694,97500001.0
2005-01-11 00:05:00,0.69688,0.69704,0.69682,0.69704,321699994.0
2005-01-11 00:06:00,0.69715,0.69719,0.6971,0.69714,197900006.0
2005-01-11 00:07:00,0.69711,0.69726,0.69707,0.69707,155499997.0
2005-01-11 00:08:00,0.69697,0.69719,0.69697,0.69719,232900001.0
2005-01-11 00:09:00,0.69712,0.69728,0.6971,0.69724,107000000.0
2005-01-11 00:10:00,0.69717,0.6972,0.69702,0.69708,192800002.0
2005-01-11 00:11:00,0.69695,0.69717,0.69695,0.697,130000003.0
2005-01-11 00:12:00,0.69702,0.6972,0.69702,0.69712,119000000.0
2005-01-11 00:13:00,0.69689,0.69716,0.69687,0.69699,185499998.0
2005-01-11 00:14:00,0.69688,0.69697,0.69688,0.69697,41900000.0
2005-01-11 00:15:00,0.69699,0.69713,0.69699,0.69713,110999998.0
2005-01-11 00:16:00,0.69701,0.69708,0.69698,0.697,155099996.0
2005-01-11 00:17:00,0.69703,0.69708,0.69698,0.69708,122300000.0
2005-01-11 00:18:00,0.69702,0.69705,0.69702,0.69705,125899999.0
2005-01-11 00:19:00,0.69701,0.69723,0.69701,0.6972,187399999.0
2005-01-11 00:20:00,0.69737,0.69745,0.69721,0.69721,148000003.0
2005-01-11 00:21:00,0.69723,0.69729,0.69707,0.69712,220600003.0
2005-01-11 00:22:00,0.69703,0.69715,0.69703,0.69715,49500000.0
2005-01-11 00:23:00,0.69712,0.69721,0.69712,0.69718,152000000.0
2005-01-11 00:24:00,0.6972,0.6972,0.69715,0.69717,105200002.0
2005-01-11 00:25:00,0.6972,0.69729,0.6972,0.6972,179300000.0
2005-01-11 00:26:00,0.69717,0.69732,0.69717,0.69732,52600000.0
2005-01-11 00:27:00,0.69724,0.69727,0.69711,0.69721,126700000.0
2005-01-11 00:28:00,0.69722,0.69723,0.69719,0.69719,151900003.0
2005-01-11 00:29:00,0.69732,0.69732,0.69722,0.69722,151100000.0
2005-01-11 00:30:00,0.69732,0.69734,0.69728,0.69729,115699998.0
2005-01-11 00:31:00,0.69719,0.69719,0.69714,0.69714,35100000.0
2005-01-11 00:32:00,0.69707,0.69724,0.69707,0.69724,52600000.0
2005-01-11 00:33:00,0.69715,0.69718,0.69709,0.69718,191099999.0
2005-01-11 00:34:00,0.69715,0.69728,0.69715,0.69728,156400003.0
2005-01-11 00:35:00,0.69725,0.69732,0.69725,0.69727,229299996.0
2005-01-11 00:36:00,0.69724,0.69724,0.69712,0.69715,68499999.0
2005-01-11 00:37:00,0.69717,0.69717,0.6971,0.6971,50199998.0
2005-01-11 00:38:00,0.69701,0.69709,0.69701,0.69708,157800001.0
2005-01-11 00:39:00,0.69704,0.69706,0.69704,0.69706,39900000.0
2005-01-11 00:40:00,0.69715,0.69715,0.69692,0.69692,143100000.0
2005-01-11 00:41:00,0.69714,0.69719,0.69698,0.697,244400003.0
2005-01-11 00:42:00,0.69711,0.69711,0.69699,0.69709,80500000.0
2005-01-11 00:43:00,0.69717,0.69725,0.69698,0.69707,313600005.0
2005-01-11 00:44:00,0.69713,0.69717,0.69698,0.69698,94599999.0
2005-01-11 00:45:00,0.69702,0.69717,0.69698,0.69717,121200002.0
2005-01-11 00:46:00,0.69721,0.69722,0.69702,0.69722,150399999.0
2005-01-11 00:47:00,0.69735,0.69745,0.69718,0.69724,152800002.0
2005-01-11 00:48:00,0.6973,0.69738,0.69722,0.69722,119299997.0
2005-01-11 00:49:00,0.69743,0.69743,0.69728,0.69737,138400003.0
2005-01-11 00:50:00,0.69742,0.69744,0.69727,0.6974,213099999.0
2005-01-11 00:51:00,0.69746,0.69746,0.69735,0.69746,97900001.0
2005-01-11 00:52:00,0.6974,0.6974,0.69724,0.69724,76200000.0
2005-01-11 00:53:00,0.69723,0.69738,0.69723,0.69738,65400000.0
2005-01-11 00:54:00,0.69742,0.69757,0.69738,0.69747,238399997.0
2005-01-11 00:55:00,0.69744,0.6976,0.69743,0.69758,75800001.0
2005-01-11 00:56:00,0.69755,0.69766,0.69751,0.69757,123699999.0
2005-01-11 00:57:00,0.6977,0.69774,0.69747,0.6975,107800000.0
2005-01-11 00:58:00,0.69757,0.6976,0.69747,0.6976,142400000.0
2005-01-11 00:59:00,0.69753,0.69768,0.69751,0.69768,119899998.0
2005-01-11 01:00:00,0.69768,0.69774,0.69756,0.69756,196600002.0
2005-01-11 01:01:00,0.69774,0.69781,0.69759,0.69759,194699999.0
2005-01-11 01:02:00,0.69763,0.69772,0.69759,0.69772,61100000.0
2005-01-11 01:03:00,0.69779,0.69784,0.69764,0.69778,124600001.0
2005-01-11 01:04:00,0.69785,0.69785,0.69764,0.69765,119600001.0
2005-01-11 01:05:00,0.69761,0.69767,0.69761,0.69763,55899998.0
2005-01-11 01:06:00,0.69778,0.69779,0.69699,0.69699,127400000.0
2005-01-11 01:07:00,0.69763,0.69785,0.69723,0.69785,112000000.0
2005-01-11 01:08:00,0.69766,0.69766,0.6971,0.69766,135699998.0
2005-01-11 01:09:00,0.69786,0.69786,0.69778,0.69783,105699998.0
2005-01-11 01:10:00,0.69788,0.69788,0.69778,0.6978,238800002.0
2005-01-11 01:11:00,0.69785,0.69787,0.69783,0.69783,117400003.0
2005-01-11 01:12:00,0.69775,0.69782,0.69772,0.69775,83900000.0
2005-01-11 01:13:00,0.6978,0.6978,0.69768,0.69768,105699999.0
2005-01-11 01:14:00,0.6977,0.69775,0.69759,0.6976,156700000.0
2005-01-11 01:15:00,0.69777,0.69782,0.69768,0.69776,199200002.0
2005-01-11 01:16:00,0.69779,0.6978,0.69768,0.6978,231500004.0
2005-01-11 01:17:00,0.6978,0.6978,0.69767,0.69767,59800001.0
2005-01-11 01:18:00,0.69766,0.69774,0.69766,0.69774,87699999.0
2005-01-11 01:19:00,0.69787,0.69787,0.69769,0.69782,154900002.0
2005-01-11 01:20:00,0.69777,0.6978,0.69772,0.69776,154200001.0
2005-01-11 01:21:00,0.69786,0.69786,0.69771,0.69779,160600003.0
2005-01-11 01:22:00,0.69791,0.69791,0.69784,0.69786,45600001.0
2005-01-11 01:23:00,0.69786,0.69788,0.69782,0.69786,89500001.0
2005-01-11 01:24:00,0.6978,0.6978,0.69772,0.69779,62599999.0
2005-01-11 01:25:00,0.69778,0.69782,0.69772,0.69782,86299999.0
2005-01-11 01:26:00,0.69773,0.69783,0.69772,0.69772,163199998.0
2005-01-11 01:27:00,0.69773,0.69775,0.69765,0.69775,50200000.0
2005-01-11 01:28:00,0.69771,0.6978,0.69766,0.69778,82499999.0
2005-01-11 01:29:00,0.69775,0.69788,0.69775,0.69788,93399999.0
2005-01-11 01:30:00,0.69785,0.69788,0.69785,0.69788,44099999.0
2005-01-11 01:31:00,0.69786,0.69786,0.69712,0.69777,185300000.0
2005-01-11 01:32:00,0.69767,0.69786,0.69718,0.69786,111799997.0
2005-01-11 01:33:00,0.69793,0.69793,0.69786,0.69786,43900000.0
2005-01-11 01:34:00,0.69788,0.69788,0.69786,0.69786,70200000.0
2005-01-11 01:35:00,0.69788,0.69794,0.69785,0.69794,69499998.0
2005-01-11 01:36:00,0.69797,0.69803,0.69797,0.698,8300000.0
2005-01-11 01:37:00,0.69803,0.69803,0.69795,0.69796,142200003.0
2005-01-11 01:38:00,0.69797,0.69801,0.69789,0.69796,155200002.0
2005-01-11 01:39:00,0.69772,0.69791,0.69716,0.69791,90900000.0
2005-01-11 01:40:00,0.69794,0.69794,0.69692,0.69692,174900004.0
2005-01-11 01:41:00,0.69803,0.69806,0.69803,0.69803,209400004.0
2005-01-11 01:42:00,0.6975,0.69797,0.6975,0.69793,108599998.0
2005-01-11 01:43:00,0.69777,0.69777,0.69752,0.69765,102099999.0
2005-01-11 01:44:00,0.69793,0.69807,0.69785,0.69807,154000000.0
2005-01-11 01:45:00,0.69816,0.69817,0.69802,0.69802,68300000.0
2005-01-11 01:46:00,0.69791,0.69811,0.69785,0.69802,125299998.0
2005-01-11 01:47:00,0.69799,0.69807,0.69776,0.69776,79000000.0
2005-01-11 01:48:00,0.69802,0.69806,0.69779,0.69798,141900000.0
2005-01-11 01:49:00,0.69795,0.69802,0.69768,0.69768,106599999.0
2005-01-11 01:50:00,0.69801,0.69801,0.69788,0.69794,192300001.0
2005-01-11 01:51:00,0.69805,0.69805,0.69785,0.698,31899999.0
2005-01-11 01:52:00,0.69805,0.69805,0.6978,0.6978,106900004.0
2005-01-11 01:53:00,0.69778,0.69801,0.69778,0.6978,120300000.0
2005-01-11 01:54:00,0.69779,0.69806,0.69779,0.698,233400000.0
2005-01-11 01:55:00,0.69802,0.69811,0.69802,0.69811,120799994.0
2005-01-11 01:56:00,0.6981,0.6981,0.69801,0.69803,146700002.0
2005-01-11 01:57:00,0.69808,0.69812,0.69804,0.69812,84400001.0
2005-01-11 01:58:00,0.69811,0.69815,0.69805,0.69812,123799999.0
2005-01-11 01:59:00,0.69809,0.69809,0.69789,0.69796,118100001.0
2005-01-11 02:00:00,0.6981,0.69814,0.69808,0.69808,180099998.0
2005-01-11 02:01:00,0.69817,0.69817,0.69803,0.69806,230000000.0
2005-01-11 02:02:00,0.69818,0.69818,0.69781,0.69781,169700003.0
2005-01-11 02:03:00,0.69821,0.69821,0.69786,0.6982,79799998.0
2005-01-11 02:04:00,0.69828,0.69831,0.69784,0.69784,164400005.0
2005-01-11 02:05:00,0.69782,0.6983,0.69782,0.6983,162200000.0
2005-01-11 02:06:00,0.69813,0.69827,0.69795,0.69817,144799999.0
2005-01-11 02:07:00,0.69822,0.69822,0.69788,0.69808,175200003.0
2005-01-11 02:08:00,0.69806,0.69813,0.69791,0.69806,221200000.0
2005-01-11 02:09:00,0.69815,0.69815,0.69808,0.69808,87800001.0
2005-01-11 02:10:00,0.69813,0.69813,0.69802,0.69803,105300000.0
2005-01-11 02:11:00,0.69807,0.69819,0.69806,0.69806,191699997.0
2005-01-11 02:12:00,0.6979,0.69811,0.69788,0.6981,183999996.0
2005-01-11 02:13:00,0.69798,0.69819,0.69798,0.69819,115900000.0
2005-01-11 02:14:00,0.6981,0.69813,0.69802,0.69813,134100000.0
2005-01-11 02:15:00,0.69807,0.69816,0.69802,0.69814,104500000.0
2005-01-11 02:16:00,0.69816,0.6982,0.69812,0.69814,132700005.0
2005-01-11 02:17:00,0.69818,0.69821,0.69802,0.69812,113299998.0
2005-01-11 02:18:00,0.69818,0.69818,0.69817,0.69817,18400000.0
2005-01-11 02:19:00,0.69831,0.69831,0.69809,0.69809,55599999.0
2005-01-11 02:20:00,0.69812,0.69817,0.69812,0.69815,114000000.0
2005-01-11 02:21:00,0.69816,0.69817,0.69801,0.69811,158699998.0
2005-01-11 02:22:00,0.69818,0.69821,0.69814,0.69815,115500001.0
2005-01-11 02:23:00,0.69822,0.69826,0.6982,0.6982,92500002.0
2005-01-11 02:24:00,0.69825,0.69825,0.69757,0.69757,174500001.0
2005-01-11 02:25:00,0.69758,0.69821,0.69758,0.69817,93199999.0
2005-01-11 02:26:00,0.69822,0.6983,0.69822,0.6983,85300002.0
2005-01-11 02:27:00,0.69822,0.69839,0.69822,0.69834,143000002.0
2005-01-11 02:28:00,0.69754,0.69851,0.69754,0.6985,215800003.0
2005-01-11 02:29:00,0.6985,0.69862,0.69841,0.69841,95900002.0
2005-01-11 02:30:00,0.69852,0.69876,0.69852,0.69868,171299999.0
2005-01-11 02:31:00,0.69864,0.69864,0.6984,0.6984,104500000.0
2005-01-11 02:32:00,0.6985,0.6985,0.69825,0.69825,62699998.0
2005-01-11 02:33:00,0.6983,0.69848,0.6983,0.69835,135600000.0
2005-01-11 02:34:00,0.69858,0.69859,0.69849,0.6985,103900000.0
2005-01-11 02:35:00,0.69851,0.69853,0.69838,0.69851,152600001.0
2005-01-11 02:36:00,0.69851,0.69859,0.6984,0.69843,123799999.0
2005-01-11 02:37:00,0.6985,0.69858,0.69844,0.69858,194399999.0
2005-01-11 02:38:00,0.69866,0.69866,0.69835,0.69856,145500001.0
2005-01-11 02:39:00,0.69861,0.69861,0.6983,0.69846,192100000.0
2005-01-11 02:40:00,0.69854,0.69865,0.69842,0.69863,233900000.0
2005-01-11 02:41:00,0.69855,0.69863,0.69844,0.69857,143099998.0
2005-01-11 02:42:00,0.69856,0.69858,0.69824,0.69832,207400003.0
2005-01-11 02:43:00,0.69829,0.69844,0.69815,0.69815,129400003.0
2005-01-11 02:44:00,0.69821,0.69842,0.69821,0.6984,253599999.0
2005-01-11 02:45:00,0.69814,0.69835,0.69814,0.69824,190000003.0
2005-01-11 02:46:00,0.69824,0.69837,0.69824,0.69837,138000002.0
2005-01-11 02:47:00,0.69842,0.69842,0.69842,0.69842,47200000.0
2005-01-11 02:48:00,0.69814,0.69838,0.69814,0.69838,62300000.0
2005-01-11 02:49:00,0.69845,0.69845,0.69843,0.69843,11300000.0
2005-01-11 02:50:00,0.69842,0.69845,0.69842,0.69845,184000001.0
2005-01-11 02:51:00,0.69844,0.69845,0.6984,0.6984,105400000.0
2005-01-11 02:52:00,0.69834,0.6984,0.69822,0.6984,131900000.0
2005-01-11 02:53:00,0.69839,0.69845,0.69826,0.69845,93200001.0
2005-01-11 02:54:00,0.69822,0.6984,0.69816,0.69827,192299999.0
2005-01-11 02:55:00,0.69803,0.69827,0.69803,0.69815,114200002.0
2005-01-11 02:56:00,0.69808,0.69834,0.69808,0.69822,174700000.0
2005-01-11 02:57:00,0.6982,0.69831,0.6982,0.69822,124800000.0
2005-01-11 02:58:00,0.69819,0.6984,0.69814,0.69839,117199998.0
2005-01-11 02:59:00,0.69835,0.69838,0.69817,0.69832,202000005.0
2005-01-11 03:00:00,0.69822,0.6983,0.69816,0.69816,185299999.0
2005-01-11 03:01:00,0.69813,0.69835,0.69813,0.69834,121300002.0
2005-01-11 03:02:00,0.69826,0.69826,0.69759,0.69822,167999998.0
2005-01-11 03:03:00,0.69841,0.69841,0.69761,0.69827,190899998.0
2005-01-11 03:04:00,0.69812,0.69836,0.69775,0.6983,169999999.0
2005-01-11 03:05:00,0.69753,0.69831,0.69753,0.6982,175399998.0
2005-01-11 03:06:00,0.69828,0.69828,0.69772,0.69813,182700002.0
2005-01-11 03:07:00,0.69822,0.6983,0.69814,0.69814,218899994.0
2005-01-11 03:08:00,0.69812,0.69821,0.69808,0.69808,81000000.0
2005-01-11 03:09:00,0.6981,0.69819,0.69806,0.69807,181600001.0
2005-01-11 03:10:00,0.6983,0.69835,0.69793,0.69793,121900000.0
2005-01-11 03:11:00,0.69833,0.69833,0.698,0.69827,224999998.0
2005-01-11 03:12:00,0.69799,0.69838,0.69799,0.69833,146300001.0
2005-01-11 03:13:00,0.69838,0.69839,0.69801,0.69827,127699998.0
2005-01-11 03:14:00,0.69837,0.69837,0.69795,0.69812,118000000.0
2005-01-11 03:15:00,0.69819,0.69819,0.698,0.69811,139800003.0
2005-01-11 03:16:00,0.69807,0.69816,0.69805,0.69805,47800000.0
2005-01-11 03:17:00,0.69804,0.69826,0.698,0.69826,120400001.0
2005-01-11 03:18:00,0.69809,0.6982,0.69809,0.6982,66200001.0
2005-01-11 03:19:00,0.69818,0.69822,0.69812,0.69817,194099996.0
2005-01-11 03:20:00,0.69811,0.69811,0.69798,0.69803,161300001.0
2005-01-11 03:21:00,0.69792,0.69829,0.69792,0.69829,117100002.0
2005-01-11 03:22:00,0.69826,0.69829,0.69797,0.69823,229200002.0
2005-01-11 03:23:00,0.69813,0.69813,0.69799,0.69799,44599998.0
2005-01-11 03:24:00,0.69829,0.69831,0.69794,0.69794,69400002.0
2005-01-11 03:25:00,0.69788,0.69826,0.69788,0.69826,89800003.0
2005-01-11 03:26:00,0.69821,0.69825,0.698,0.69825,201000000.0
2005-01-11 03:27:00,0.69823,0.69828,0.69802,0.69828,262799996.0
2005-01-11 03:28:00,0.69813,0.69837,0.698,0.69827,239699997.0
2005-01-11 03:29:00,0.69816,0.69829,0.6981,0.69829,149399997.0
2005-01-11 03:30:00,0.69833,0.69839,0.69793,0.69793,65999999.0
2005-01-11 03:31:00,0.69834,0.69847,0.69814,0.69843,320099991.0
2005-01-11 03:32:00,0.69846,0.69846,0.69825,0.69843,104399999.0
2005-01-11 03:33:00,0.69833,0.69833,0.69826,0.69829,108099998.0
2005-01-11 03:34:00,0.69832,0.69834,0.69807,0.6981,280100001.0
2005-01-11 03:35:00,0.69837,0.69838,0.69834,0.69836,114899997.0
2005-01-11 03:36:00,0.69827,0.69827,0.69818,0.69824,92100001.0
2005-01-11 03:37:00,0.69821,0.69832,0.69814,0.69832,54600001.0
2005-01-11 03:38:00,0.69841,0.69841,0.69823,0.6983,135100001.0
2005-01-11 03:39:00,0.69827,0.69833,0.69809,0.69829,186500000.0
2005-01-11 03:40:00,0.69834,0.69842,0.69826,0.69829,127599998.0
2005-01-11 03:41:00,0.69837,0.69839,0.6982,0.6982,62900001.0
2005-01-11 03:42:00,0.69833,0.69839,0.69815,0.69836,248300003.0
2005-01-11 03:43:00,0.69852,0.69852,0.69818,0.69846,312300002.0
2005-01-11 03:44:00,0.69838,0.69852,0.69824,0.69852,217599997.0
2005-01-11 03:45:00,0.69827,0.69843,0.69814,0.69838,106900000.0
2005-01-11 03:46:00,0.69833,0.69837,0.69825,0.69832,171700005.0
2005-01-11 03:47:00,0.6984,0.6984,0.69816,0.69824,174000000.0
2005-01-11 03:48:00,0.69819,0.69844,0.69819,0.69835,37100000.0
2005-01-11 03:49:00,0.69835,0.69846,0.69825,0.69835,242600000.0
2005-01-11 03:50:00,0.69835,0.69849,0.69831,0.69836,86199998.0
2005-01-11 03:51:00,0.69831,0.69843,0.69831,0.69836,153099996.0
2005-01-11 03:52:00,0.69837,0.69837,0.69826,0.69826,91799999.0
2005-01-11 03:53:00,0.69836,0.69837,0.69817,0.69828,152399997.0
2005-01-11 03:54:00,0.69839,0.69839,0.69821,0.69829,71799998.0
2005-01-11 03:55:00,0.69831,0.69831,0.69825,0.69825,83899998.0
2005-01-11 03:56:00,0.69822,0.6983,0.69819,0.69819,131800001.0
2005-01-11 03:57:00,0.6983,0.69831,0.6983,0.69831,31100000.0
2005-01-11 03:58:00,0.69834,0.69841,0.69814,0.69827,170699998.0
2005-01-11 03:59:00,0.69835,0.69851,0.69835,0.69842,120100002.0
2005-01-11 04:00:00,0.69849,0.69853,0.69843,0.69843,262599995.0
2005-01-11 04:01:00,0.6985,0.69857,0.69846,0.69856,111000002.0
2005-01-11 04:02:00,0.69854,0.6986,0.69841,0.69841,181599999.0
2005-01-11 04:03:00,0.69857,0.69857,0.69843,0.6985,182000001.0
2005-01-11 04:04:00,0.69853,0.69853,0.69841,0.6985,158000003.0
2005-01-11 04:05:00,0.69853,0.69859,0.69837,0.69859,93199999.0
2005-01-11 04:06:00,0.69856,0.69858,0.69841,0.69841,82499998.0
2005-01-11 04:07:00,0.69837,0.69851,0.69837,0.69849,187000001.0
2005-01-11 04:08:00,0.69846,0.69846,0.69837,0.69845,170300001.0
2005-01-11 04:09:00,0.69847,0.69847,0.69828,0.69836,72400001.0
2005-01-11 04:10:00,0.6984,0.6984,0.69834,0.69834,51000001.0
2005-01-11 04:11:00,0.69841,0.69845,0.69836,0.69836,163899997.0
2005-01-11 04:12:00,0.69841,0.69841,0.69821,0.6983,98200003.0
2005-01-11 04:13:00,0.6982,0.69841,0.69815,0.69832,148699998.0
2005-01-11 04:14:00,0.69835,0.6984,0.69812,0.6984,216399998.0
2005-01-11 04:15:00,0.69825,0.69846,0.69825,0.6984,280400003.0
2005-01-11 04:16:00,0.69849,0.69858,0.69833,0.69858,173799996.0
2005-01-11 04:17:00,0.69835,0.69862,0.69812,0.69862,133300001.0
2005-01-11 04:18:00,0.69838,0.69838,0.69817,0.69817,30299999.0
2005-01-11 04:19:00,0.69793,0.69856,0.69793,0.69852,186200000.0
2005-01-11 04:20:00,0.6985,0.69856,0.69837,0.69837,131600002.0
2005-01-11 04:21:00,0.69848,0.69854,0.69834,0.69854,218800000.0
2005-01-11 04:22:00,0.69853,0.69853,0.6983,0.6983,181000000.0
2005-01-11 04:23:00,0.69856,0.69856,0.69834,0.6984,143600001.0
2005-01-11 04:24:00,0.69843,0.6985,0.6983,0.6985,37000000.0
2005-01-11 04:25:00,0.69843,0.69852,0.69831,0.69831,279900000.0
2005-01-11 04:26:00,0.69831,0.69857,0.6983,0.69857,196400006.0
2005-01-11 04:27:00,0.69859,0.69859,0.69827,0.69838,205000000.0
2005-01-11 04:28:00,0.6984,0.69853,0.6984,0.69853,65800002.0
2005-01-11 04:29:00,0.69848,0.69853,0.69843,0.69851,217900001.0
2005-01-11 04:30:00,0.69846,0.69846,0.69831,0.69836,144900000.0
2005-01-11 04:31:00,0.69846,0.69854,0.6982,0.6982,180699997.0
2005-01-11 04:32:00,0.69828,0.69829,0.69756,0.69775,209999998.0
2005-01-11 04:33:00,0.69832,0.69832,0.69758,0.69778,122900001.0
2005-01-11 04:34:00,0.69829,0.69829,0.69747,0.69747,126300001.0
2005-01-11 04:35:00,0.69758,0.698,0.69746,0.69746,153499999.0
2005-01-11 04:36:00,0.69756,0.69816,0.69756,0.69816,191200002.0
2005-01-11 04:37:00,0.69812,0.69819,0.69748,0.69748,147300003.0
2005-01-11 04:38:00,0.69771,0.69786,0.69758,0.69782,215699995.0
2005-01-11 04:39:00,0.69785,0.69785,0.69773,0.69775,213200003.0
2005-01-11 04:40:00,0.69789,0.69792,0.69768,0.69782,178700002.0
2005-01-11 04:41:00,0.6979,0.69794,0.6977,0.69783,156799996.0
2005-01-11 04:42:00,0.69783,0.69789,0.69779,0.69785,167500003.0
2005-01-11 04:43:00,0.69774,0.69784,0.69763,0.69763,90400003.0
2005-01-11 04:44:00,0.69782,0.69789,0.69773,0.69789,177300000.0
2005-01-11 04:45:00,0.69765,0.69785,0.69763,0.69785,226199997.0
2005-01-11 04:46:00,0.69757,0.69785,0.69757,0.69779,64500000.0
2005-01-11 04:47:00,0.69801,0.69801,0.69779,0.69792,196500002.0
2005-01-11 04:48:00,0.69796,0.69798,0.69793,0.69793,126400003.0
2005-01-11 04:49:00,0.69795,0.69803,0.69793,0.69803,97200003.0
2005-01-11 04:50:00,0.69799,0.69803,0.69793,0.69794,122300002.0
2005-01-11 04:51:00,0.69795,0.69795,0.69794,0.69794,66899999.0
2005-01-11 04:52:00,0.69796,0.69796,0.69779,0.69779,146000000.0
2005-01-11 04:53:00,0.69786,0.69797,0.69764,0.69797,84799999.0
2005-01-11 04:54:00,0.69802,0.69803,0.69798,0.69798,127299998.0
2005-01-11 04:55:00,0.69789,0.69789,0.69769,0.69778,165999998.0
2005-01-11 04:56:00,0.69774,0.69783,0.69773,0.69778,176600000.0
2005-01-11 04:57:00,0.69777,0.69777,0.69764,0.69769,202999997.0
2005-01-11 04:58:00,0.69774,0.69778,0.69759,0.69771,186400000.0
2005-01-11 04:59:00,0.69752,0.69783,0.69752,0.69772,156199996.0
2005-01-11 05:00:00,0.69773,0.69792,0.69773,0.69788,177900001.0
2005-01-11 05:01:00,0.6979,0.69798,0.69778,0.69778,182799997.0
2005-01-11 05:02:00,0.69787,0.69787,0.69776,0.69784,176499994.0
2005-01-11 05:03:00,0.69793,0.69797,0.69792,0.69797,36700000.0
2005-01-11 05:04:00,0.6979,0.69793,0.6979,0.69793,87899999.0
2005-01-11 05:05:00,0.69793,0.69793,0.6978,0.69787,101499999.0
2005-01-11 05:06:00,0.69789,0.69789,0.69784,0.69784,54299998.0
2005-01-11 05:07:00,0.69784,0.69786,0.69784,0.69786,38299999.0
2005-01-11 05:08:00,0.69793,0.69795,0.6979,0.6979,133900002.0
2005-01-11 05:09:00,0.69788,0.69791,0.69784,0.69786,51000001.0
2005-01-11 05:10:00,0.6978,0.69797,0.69773,0.69797,251199999.0
2005-01-11 05:11:00,0.69799,0.69799,0.69771,0.69776,176299998.0
2005-01-11 05:12:00,0.69803,0.69803,0.6979,0.69799,127400000.0
2005-01-11 05:13:00,0.69801,0.69805,0.69786,0.69805,168299998.0
2005-01-11 05:14:00,0.69814,0.69817,0.69784,0.69795,126600001.0
2005-01-11 05:15:00,0.69825,0.69825,0.69787,0.69804,90799999.0
2005-01-11 05:16:00,0.69816,0.69816,0.69776,0.69776,112599999.0
2005-01-11 05:17:00,0.6978,0.69804,0.69775,0.69775,171000002.0
2005-01-11 05:18:00,0.69761,0.69802,0.69761,0.69802,185499996.0
2005-01-11 05:19:00,0.69796,0.69796,0.69784,0.69784,19200000.0
2005-01-11 05:20:00,0.69778,0.69804,0.69778,0.69796,55899999.0
2005-01-11 05:21:00,0.69797,0.69812,0.69797,0.69812,108700002.0
2005-01-11 05:22:00,0.69817,0.69818,0.69802,0.69802,78199999.0
2005-01-11 05:23:00,0.69825,0.69825,0.69825,0.69825,47099998.0
2005-01-11 05:24:00,0.69819,0.69819,0.69805,0.69816,98399998.0
2005-01-11 05:25:00,0.69797,0.6982,0.69796,0.6981,298000003.0
2005-01-11 05:26:00,0.6981,0.69815,0.6981,0.6981,111700001.0
2005-01-11 05:27:00,0.69811,0.69819,0.69807,0.69819,101899998.0
2005-01-11 05:28:00,0.698,0.698,0.69775,0.69787,92100000.0
2005-01-11 05:29:00,0.69798,0.698,0.69773,0.69778,256700001.0
2005-01-11 05:30:00,0.69804,0.69806,0.69773,0.69775,319399997.0
2005-01-11 05:31:00,0.69786,0.69799,0.69786,0.69786,140800003.0
2005-01-11 05:32:00,0.69784,0.698,0.69784,0.698,177800001.0
2005-01-11 05:33:00,0.69805,0.69805,0.69779,0.6978,200700003.0
2005-01-11 05:34:00,0.6979,0.69795,0.69779,0.69779,123499999.0
2005-01-11 05:35:00,0.69783,0.69797,0.69783,0.69797,36699999.0
2005-01-11 05:36:00,0.69795,0.69795,0.69778,0.69778,85399999.0
2005-01-11 05:37:00,0.69785,0.69786,0.69781,0.69781,74999998.0
2005-01-11 05:38:00,0.69788,0.69788,0.69785,0.69785,13500000.0
2005-01-11 05:39:00,0.69774,0.69789,0.69769,0.69788,157899998.0
2005-01-11 05:40:00,0.69805,0.69806,0.69777,0.69788,228999997.0
2005-01-11 05:41:00,0.69813,0.69813,0.69795,0.69795,73300000.0
2005-01-11 05:42:00,0.69811,0.69811,0.69791,0.69791,110900000.0
2005-01-11 05:43:00,0.69793,0.69795,0.69784,0.69791,138300002.0
2005-01-11 05:44:00,0.69792,0.69797,0.6978,0.69782,182200004.0
2005-01-11 05:45:00,0.69798,0.698,0.69792,0.69792,159699999.0
2005-01-11 05:46:00,0.69798,0.69802,0.6979,0.69802,197800003.0
2005-01-11 05:47:00,0.69794,0.69797,0.69787,0.69788,268499999.0
2005-01-11 05:48:00,0.69787,0.69795,0.69786,0.69789,115899998.0
2005-01-11 05:49:00,0.6979,0.69793,0.69784,0.69789,142099999.0
2005-01-11 05:50:00,0.69796,0.69797,0.69782,0.69788,143300001.0
2005-01-11 05:51:00,0.69793,0.69798,0.69781,0.6979,206799995.0
2005-01-11 05:52:00,0.69805,0.69805,0.69788,0.69788,75999999.0
2005-01-11 05:53:00,0.69797,0.69803,0.69779,0.69788,175100001.0
2005-01-11 05:54:00,0.69803,0.69803,0.69793,0.69793,46500000.0
2005-01-11 05:55:00,0.6981,0.69815,0.698,0.69809,226300005.0
2005-01-11 05:56:00,0.69802,0.69816,0.69794,0.69816,53799998.0
2005-01-11 05:57:00,0.69817,0.69819,0.69815,0.69815,51100000.0
2005-01-11 05:58:00,0.69803,0.69803,0.69778,0.69797,159999996.0
2005-01-11 05:59:00,0.69793,0.69803,0.6978,0.698,244499999.0
2005-01-11 06:00:00,0.69792,0.698,0.69776,0.698,154500001.0
2005-01-11 06:01:00,0.69808,0.69811,0.69785,0.69808,82300002.0
2005-01-11 06:02:00,0.69819,0.69819,0.69811,0.69811,28000000.0
2005-01-11 06:03:00,0.69817,0.69817,0.69804,0.69804,127100004.0
2005-01-11 06:04:00,0.69804,0.69804,0.69803,0.69803,56800002.0
2005-01-11 06:05:00,0.69797,0.69801,0.69779,0.69801,161500003.0
2005-01-11 06:06:00,0.69794,0.69794,0.69776,0.69785,124899999.0
2005-01-11 06:07:00,0.69792,0.69792,0.69773,0.69792,167199999.0
2005-01-11 06:08:00,0.69794,0.69794,0.69794,0.69794,21500001.0
2005-01-11 06:09:00,0.69789,0.6979,0.69784,0.69787,172400002.0
2005-01-11 06:10:00,0.69786,0.69786,0.69773,0.6978,211099997.0
2005-01-11 06:11:00,0.6978,0.69782,0.69771,0.6978,187100000.0
2005-01-11 06:12:00,0.69785,0.6979,0.69785,0.69786,75100002.0
2005-01-11 06:13:00,0.69783,0.69783,0.69771,0.69783,44500000.0
2005-01-11 06:14:00,0.69767,0.69783,0.69763,0.69767,86800001.0
2005-01-11 06:15:00,0.69777,0.6978,0.69765,0.69768,190799999.0
2005-01-11 06:16:00,0.69779,0.69785,0.69768,0.69785,199600000.0
2005-01-11 06:17:00,0.69769,0.69791,0.69769,0.69769,130800001.0
2005-01-11 06:18:00,0.6978,0.69795,0.6977,0.69786,193499999.0
2005-01-11 06:19:00,0.69792,0.69792,0.69774,0.69782,177200001.0
2005-01-11 06:20:00,0.69787,0.69789,0.69768,0.69768,133799999.0
2005-01-11 06:21:00,0.69767,0.69779,0.69767,0.69777,82099998.0
2005-01-11 06:22:00,0.69769,0.69783,0.69766,0.69766,151799999.0
2005-01-11 06:23:00,0.69773,0.69774,0.69767,0.69772,124900000.0
2005-01-11 06:24:00,0.69762,0.69775,0.69762,0.6977,204500000.0
2005-01-11 06:25:00,0.69772,0.69779,0.69763,0.69763,205199997.0
2005-01-11 06:26:00,0.69763,0.69775,0.69763,0.69774,37400000.0
2005-01-11 06:27:00,0.69777,0.69777,0.69765,0.69765,122100000.0
2005-01-11 06:28:00,0.69766,0.69782,0.69766,0.69776,155300003.0
2005-01-11 06:29:00,0.69789,0.69791,0.69777,0.69789,193700003.0
2005-01-11 06:30:00,0.69792,0.69792,0.69771,0.69779,129100000.0
2005-01-11 06:31:00,0.69768,0.69778,0.69768,0.69778,144899998.0
2005-01-11 06:32:00,0.69786,0.69786,0.69773,0.69782,195700000.0
2005-01-11 06:33:00,0.69785,0.6979,0.69772,0.69772,108500000.0
2005-01-11 06:34:00,0.6977,0.69785,0.6977,0.6977,128599999.0
2005-01-11 06:35:00,0.69788,0.69793,0.69788,0.69792,204399999.0
2005-01-11 06:36:00,0.69793,0.69799,0.69775,0.69789,130000002.0
2005-01-11 06:37:00,0.69794,0.69799,0.69789,0.69795,109400001.0
2005-01-11 06:38:00,0.69786,0.69794,0.69776,0.69776,148400001.0
2005-01-11 06:39:00,0.69792,0.69792,0.69768,0.69781,163500004.0
2005-01-11 06:40:00,0.69784,0.69784,0.6978,0.69783,104599998.0
2005-01-11 06:41:00,0.6977,0.69776,0.69766,0.69771,213099999.0
2005-01-11 06:42:00,0.6977,0.6977,0.6977,0.6977,23100000.0
2005-01-11 06:43:00,0.69774,0.69778,0.69773,0.69773,168800001.0
2005-01-11 06:44:00,0.69776,0.6978,0.6977,0.6977,195999996.0
2005-01-11 06:45:00,0.6978,0.6978,0.69762,0.69766,235600004.0
2005-01-11 06:46:00,0.69773,0.69783,0.69764,0.69781,115900001.0
2005-01-11 06:47:00,0.69788,0.6979,0.69772,0.69772,82099999.0
2005-01-11 06:48:00,0.6977,0.6979,0.6977,0.6979,137400003.0
2005-01-11 06:49:00,0.6979,0.69797,0.69777,0.69787,295899993.0
2005-01-11 06:50:00,0.69769,0.69784,0.69762,0.69777,128800001.0
2005-01-11 06:51:00,0.69791,0.69791,0.69768,0.69785,240799999.0
2005-01-11 06:52:00,0.69797,0.69803,0.69791,0.69803,243500002.0
2005-01-11 06:53:00,0.69801,0.69801,0.69792,0.69797,131900001.0
2005-01-11 06:54:00,0.69805,0.69807,0.69799,0.69801,220200002.0
2005-01-11 06:55:00,0.6981,0.6981,0.69804,0.69804,66600000.0
2005-01-11 06:56:00,0.69794,0.69805,0.69779,0.69804,135100000.0
2005-01-11 06:57:00,0.69794,0.69794,0.69776,0.69776,40699998.0
2005-01-11 06:58:00,0.69801,0.69801,0.69775,0.69775,65600000.0
2005-01-11 06:59:00,0.69775,0.698,0.69775,0.698,87800003.0
2005-01-11 07:00:00,0.69773,0.69795,0.69773,0.69787,172399996.0
2005-01-11 07:01:00,0.69794,0.69797,0.69782,0.69782,104700000.0
2005-01-11 07:02:00,0.69777,0.6979,0.69776,0.69789,148900001.0
2005-01-11 07:03:00,0.6979,0.6979,0.69768,0.69778,153799998.0
2005-01-11 07:04:00,0.69787,0.69789,0.69774,0.69782,171900001.0
2005-01-11 07:05:00,0.69793,0.69793,0.69775,0.69775,159400003.0
2005-01-11 07:06:00,0.69792,0.69792,0.69774,0.69779,105799999.0
2005-01-11 07:07:00,0.69789,0.69789,0.69775,0.69785,95500000.0
2005-01-11 07:08:00,0.69786,0.69794,0.6978,0.6979,151299997.0
2005-01-11 07:09:00,0.6978,0.6979,0.69769,0.69782,90400000.0
2005-01-11 07:10:00,0.69778,0.69792,0.69772,0.69787,172599999.0
2005-01-11 07:11:00,0.69788,0.6979,0.69787,0.6979,100600001.0
2005-01-11 07:12:00,0.6977,0.69781,0.69768,0.69776,124999998.0
2005-01-11 07:13:00,0.69779,0.69783,0.69768,0.69778,226400001.0
2005-01-11 07:14:00,0.69777,0.69777,0.69773,0.69777,76600000.0
2005-01-11 07:15:00,0.69782,0.69788,0.69782,0.69788,168299998.0
2005-01-11 07:16:00,0.69786,0.69786,0.69771,0.69783,221400003.0
2005-01-11 07:17:00,0.69782,0.69782,0.69779,0.69781,115000000.0
2005-01-11 07:18:00,0.69782,0.69782,0.69778,0.69778,36799999.0
2005-01-11 07:19:00,0.69778,0.6978,0.69773,0.69774,114399997.0
2005-01-11 07:20:00,0.69775,0.69786,0.69775,0.6978,181699997.0
2005-01-11 07:21:00,0.69785,0.69785,0.69783,0.69783,87900002.0
2005-01-11 07:22:00,0.69785,0.69787,0.69785,0.69787,32600000.0
2005-01-11 07:23:00,0.69781,0.69781,0.69779,0.69779,13500000.0
2005-01-11 07:24:00,0.69775,0.69785,0.6977,0.69785,107100002.0
2005-01-11 07:25:00,0.69776,0.69776,0.69762,0.69776,145899997.0
2005-01-11 07:26:00,0.69775,0.69775,0.69773,0.69773,20700000.0
2005-01-11 07:27:00,0.69768,0.69768,0.69762,0.69762,20300000.0
2005-01-11 07:28:00,0.69768,0.6977,0.69762,0.69762,78900000.0
2005-01-11 07:29:00,0.69765,0.69768,0.69763,0.69767,181000001.0
2005-01-11 07:30:00,0.69766,0.69771,0.69755,0.69771,147800002.0
2005-01-11 07:31:00,0.69773,0.69773,0.69763,0.69768,44000001.0
2005-01-11 07:32:00,0.69773,0.69775,0.6977,0.69775,38300000.0
2005-01-11 07:33:00,0.6977,0.6978,0.69759,0.69775,92000000.0
2005-01-11 07:34:00,0.69758,0.69777,0.69758,0.69777,129000001.0
2005-01-11 07:35:00,0.69783,0.69783,0.69764,0.69764,148599999.0
2005-01-11 07:36:00,0.69769,0.69789,0.69769,0.69784,139200001.0
2005-01-11 07:37:00,0.6978,0.69789,0.69775,0.69789,216399996.0
2005-01-11 07:38:00,0.69793,0.69793,0.69781,0.69788,210700001.0
2005-01-11 07:39:00,0.69791,0.69794,0.69788,0.69788,156500000.0
2005-01-11 07:40:00,0.69791,0.69791,0.69787,0.69787,194199998.0
2005-01-11 07:41:00,0.69782,0.69782,0.69772,0.69775,128400001.0
2005-01-11 07:42:00,0.69774,0.69778,0.6977,0.6977,205200003.0
2005-01-11 07:43:00,0.6977,0.6978,0.6977,0.69772,174000001.0
2005-01-11 07:44:00,0.69773,0.69775,0.69773,0.69773,49800002.0
2005-01-11 07:45:00,0.69773,0.69785,0.69773,0.69777,120899998.0
2005-01-11 07:46:00,0.69779,0.6979,0.69779,0.69785,89100001.0
2005-01-11 07:47:00,0.69793,0.69793,0.69788,0.6979,42900001.0
2005-01-11 07:48:00,0.69789,0.69795,0.69788,0.69788,50900000.0
2005-01-11 07:49:00,0.6979,0.69793,0.69769,0.69769,189100005.0
2005-01-11 07:50:00,0.69772,0.69781,0.69768,0.69768,126700001.0
2005-01-11 07:51:00,0.69763,0.69787,0.69763,0.69787,165900003.0
2005-01-11 07:52:00,0.69793,0.69793,0.69789,0.69789,9600000.0
2005-01-11 07:53:00,0.69765,0.69765,0.69762,0.69762,10400000.0
2005-01-11 07:54:00,0.69766,0.69786,0.69766,0.6978,118099996.0
2005-01-11 07:55:00,0.69781,0.69784,0.69781,0.69782,35000000.0
2005-01-11 07:56:00,0.69778,0.6978,0.69774,0.6978,102800000.0
2005-01-11 07:57:00,0.69785,0.69785,0.69763,0.69763,137300003.0
2005-01-11 07:58:00,0.69772,0.69776,0.69759,0.6977,92699999.0
2005-01-11 07:59:00,0.69765,0.69767,0.69758,0.69767,172199997.0
2005-01-11 08:00:00,0.6976,0.69778,0.69757,0.69772,201400003.0
2005-01-11 08:01:00,0.69773,0.69774,0.69767,0.69774,98300001.0
2005-01-11 08:02:00,0.69762,0.69762,0.69754,0.69754,132500000.0
2005-01-11 08:03:00,0.6976,0.69767,0.69754,0.69767,120399999.0
2005-01-11 08:04:00,0.69769,0.69773,0.69754,0.69773,167299998.0
2005-01-11 08:05:00,0.69773,0.69779,0.69768,0.69768,130099998.0
2005-01-11 08:06:00,0.69769,0.69773,0.69766,0.69768,51800001.0
2005-01-11 08:07:00,0.69771,0.69778,0.6977,0.6977,87700000.0
2005-01-11 08:08:00,0.69789,0.69789,0.69765,0.69766,38700000.0
2005-01-11 08:09:00,0.69776,0.69781,0.69764,0.69764,86200001.0
2005-01-11 08:10:00,0.69783,0.69783,0.69779,0.69783,97900003.0
2005-01-11 08:11:00,0.69777,0.69785,0.69772,0.69777,178400004.0
2005-01-11 08:12:00,0.69796,0.69796,0.69787,0.6979,139900001.0
2005-01-11 08:13:00,0.6979,0.69791,0.6978,0.6979,223400001.0
2005-01-11 08:14:00,0.69793,0.69793,0.69792,0.69793,105599999.0
2005-01-11 08:15:00,0.69793,0.69793,0.69781,0.69783,77999999.0
2005-01-11 08:16:00,0.69789,0.69791,0.69789,0.69791,38300000.0
2005-01-11 08:17:00,0.69786,0.69786,0.69774,0.69777,238099998.0
2005-01-11 08:18:00,0.69798,0.69798,0.69792,0.69792,126300001.0
2005-01-11 08:19:00,0.69771,0.69771,0.69757,0.69757,41099999.0
2005-01-11 08:20:00,0.69776,0.69783,0.69769,0.69783,245100002.0
2005-01-11 08:21:00,0.69793,0.69793,0.69765,0.69765,225199999.0
2005-01-11 08:22:00,0.69792,0.69792,0.6979,0.6979,90899998.0
2005-01-11 08:23:00,0.69795,0.69795,0.69795,0.69795,800000.0
2005-01-11 08:24:00,0.69793,0.69795,0.69791,0.69795,250399994.0
2005-01-11 08:25:00,0.6979,0.69795,0.6979,0.69792,113199995.0
2005-01-11 08:26:00,0.69792,0.69797,0.69773,0.69773,37500000.0
2005-01-11 08:27:00,0.69792,0.69792,0.69774,0.69775,64600001.0
2005-01-11 08:28:00,0.69774,0.69805,0.69774,0.69805,232900000.0
2005-01-11 08:29:00,0.69798,0.698,0.69787,0.698,178100000.0
2005-01-11 08:30:00,0.69802,0.69805,0.69802,0.69805,80399998.0
2005-01-11 08:31:00,0.69801,0.69807,0.69795,0.69795,163999999.0
2005-01-11 08:32:00,0.69786,0.69803,0.69786,0.69787,188800000.0
2005-01-11 08:33:00,0.6981,0.6981,0.69803,0.69803,114800001.0
2005-01-11 08:34:00,0.69801,0.69802,0.69793,0.69802,121200000.0
2005-01-11 08:35:00,0.69801,0.69801,0.69786,0.698,80800002.0
2005-01-11 08:36:00,0.698,0.6981,0.698,0.69802,145999998.0
2005-01-11 08:37:00,0.69798,0.69802,0.69793,0.698,159700000.0
2005-01-11 08:38:00,0.69799,0.69802,0.69795,0.69802,134900003.0
2005-01-11 08:39:00,0.69799,0.69808,0.69797,0.69808,116199997.0
2005-01-11 08:40:00,0.69797,0.69813,0.69791,0.69813,110600000.0
2005-01-11 08:41:00,0.69803,0.69803,0.69782,0.69782,42300000.0
2005-01-11 08:42:00,0.69797,0.69799,0.69783,0.69792,130500000.0
2005-01-11 08:43:00,0.69789,0.69789,0.69776,0.69777,112800001.0
2005-01-11 08:44:00,0.69744,0.6977,0.69744,0.69755,173300001.0
2005-01-11 08:45:00,0.69761,0.69773,0.69752,0.6977,186600002.0
2005-01-11 08:46:00,0.69773,0.69778,0.69773,0.69775,142699998.0
2005-01-11 08:47:00,0.69771,0.69785,0.69764,0.69783,118599997.0
2005-01-11 08:48:00,0.69778,0.69785,0.69769,0.69781,104800001.0
2005-01-11 08:49:00,0.69786,0.69789,0.69769,0.69778,188600005.0
2005-01-11 08:50:00,0.69771,0.69774,0.69768,0.69774,130200001.0
2005-01-11 08:51:00,0.69767,0.69767,0.69744,0.69744,182600004.0
2005-01-11 08:52:00,0.69763,0.69773,0.69752,0.69773,213399996.0
2005-01-11 08:53:00,0.69756,0.69777,0.69752,0.69776,133500003.0
2005-01-11 08:54:00,0.69784,0.69785,0.69761,0.69777,303299996.0
2005-01-11 08:55:00,0.69778,0.69782,0.69767,0.69779,129400001.0
2005-01-11 08:56:00,0.69777,0.69785,0.69772,0.69785,139700000.0
2005-01-11 08:57:00,0.69788,0.69788,0.69773,0.69783,125899999.0
2005-01-11 08:58:00,0.6978,0.69783,0.69778,0.6978,141300002.0
2005-01-11 08:59:00,0.69777,0.69783,0.69777,0.69781,85800001.0
2005-01-11 09:00:00,0.69785,0.69785,0.69776,0.69779,116800000.0
2005-01-11 09:01:00,0.69781,0.69782,0.6977,0.69776,252400005.0
2005-01-11 09:02:00,0.69785,0.69787,0.69774,0.69786,137099998.0
2005-01-11 09:03:00,0.69779,0.69805,0.69779,0.69801,195799999.0
2005-01-11 09:04:00,0.69807,0.6981,0.69796,0.69804,170900000.0
2005-01-11 09:05:00,0.69817,0.69819,0.69805,0.6981,295899996.0
2005-01-11 09:06:00,0.69809,0.6981,0.69801,0.69804,77600000.0
2005-01-11 09:07:00,0.69804,0.69826,0.69803,0.6982,137000002.0
2005-01-11 09:08:00,0.69819,0.69819,0.69802,0.6981,179199997.0
2005-01-11 09:09:00,0.69816,0.69816,0.69807,0.69807,92700002.0
2005-01-11 09:10:00,0.69818,0.6983,0.6981,0.6983,125399998.0
2005-01-11 09:11:00,0.69827,0.6984,0.69825,0.6984,129899999.0
2005-01-11 09:12:00,0.69835,0.69841,0.69826,0.69836,262200001.0
2005-01-11 09:13:00,0.69838,0.69838,0.69825,0.69834,179800001.0
2005-01-11 09:14:00,0.6983,0.69837,0.69827,0.69834,239699998.0
2005-01-11 09:15:00,0.69843,0.69858,0.69837,0.69858,139600002.0
2005-01-11 09:16:00,0.69854,0.69859,0.69847,0.6985,75100000.0
2005-01-11 09:17:00,0.69847,0.69847,0.69834,0.69835,171200000.0
2005-01-11 09:18:00,0.69832,0.69835,0.69827,0.69828,79800000.0
2005-01-11 09:19:00,0.69832,0.6984,0.6983,0.69834,137700002.0
2005-01-11 09:20:00,0.69845,0.69845,0.69833,0.6984,230899996.0
2005-01-11 09:21:00,0.6983,0.69841,0.69826,0.69838,215199999.0
2005-01-11 09:22:00,0.69836,0.69836,0.69826,0.69831,51000001.0
2005-01-11 09:23:00,0.69837,0.69837,0.69827,0.69835,191700002.0
2005-01-11 09:24:00,0.69833,0.69844,0.69833,0.69837,49500000.0
2005-01-11 09:25:00,0.69834,0.69849,0.69834,0.69845,143199998.0
2005-01-11 09:26:00,0.6984,0.6984,0.69829,0.69837,145300000.0
2005-01-11 09:27:00,0.69841,0.69844,0.69838,0.69838,131200000.0
2005-01-11 09:28:00,0.69843,0.69844,0.69837,0.69841,110700000.0
2005-01-11 09:29:00,0.69842,0.69847,0.69833,0.69838,187700001.0
2005-01-11 09:30:00,0.69845,0.69856,0.69845,0.69853,105200002.0
2005-01-11 09:31:00,0.69853,0.69857,0.69845,0.69852,120599998.0
2005-01-11 09:32:00,0.6984,0.69853,0.6984,0.69853,187800002.0
2005-01-11 09:33:00,0.69854,0.69854,0.69846,0.69849,102300004.0
2005-01-11 09:34:00,0.69848,0.69852,0.69841,0.69852,113200001.0
2005-01-11 09:35:00,0.69861,0.69869,0.69852,0.69861,152300005.0
2005-01-11 09:36:00,0.6985,0.69876,0.69845,0.69871,156599999.0
2005-01-11 09:37:00,0.69883,0.69883,0.69866,0.69867,131800005.0
2005-01-11 09:38:00,0.69874,0.69875,0.69861,0.69865,134199996.0
2005-01-11 09:39:00,0.69862,0.69862,0.69853,0.69858,131099996.0
2005-01-11 09:40:00,0.69857,0.69866,0.6985,0.69866,211700004.0
2005-01-11 09:41:00,0.69862,0.69862,0.69841,0.69846,165900002.0
2005-01-11 09:42:00,0.69855,0.69869,0.69849,0.69869,203899995.0
2005-01-11 09:43:00,0.69869,0.69876,0.69865,0.69876,147100001.0
2005-01-11 09:44:00,0.69872,0.69881,0.69872,0.69881,126799999.0
2005-01-11 09:45:00,0.69884,0.69888,0.69878,0.69888,225400001.0
2005-01-11 09:46:00,0.69894,0.69896,0.69892,0.69895,133099999.0
2005-01-11 09:47:00,0.69893,0.69895,0.69883,0.69883,134400000.0
2005-01-11 09:48:00,0.69874,0.69885,0.69874,0.69881,137300000.0
2005-01-11 09:49:00,0.69886,0.69891,0.69882,0.69891,154500001.0
2005-01-11 09:50:00,0.69883,0.69883,0.69863,0.69864,166900000.0
2005-01-11 09:51:00,0.69857,0.69868,0.69855,0.69863,119400003.0
2005-01-11 09:52:00,0.69863,0.6987,0.69863,0.69865,89000001.0
2005-01-11 09:53:00,0.69869,0.69873,0.69866,0.6987,229500000.0
2005-01-11 09:54:00,0.69874,0.69886,0.69871,0.69883,205599998.0
2005-01-11 09:55:00,0.69881,0.69883,0.69879,0.69881,91899999.0
2005-01-11 09:56:00,0.69887,0.69896,0.69883,0.69888,230800001.0
2005-01-11 09:57:00,0.69893,0.69912,0.69889,0.6991,166300004.0
2005-01-11 09:58:00,0.69913,0.69913,0.69903,0.69908,149499997.0
2005-01-11 09:59:00,0.69913,0.69925,0.69913,0.69925,140999997.0
2005-01-11 10:00:00,0.69919,0.69932,0.69919,0.69932,148300002.0
2005-01-11 10:01:00,0.69907,0.69936,0.69907,0.6993,257499996.0
2005-01-11 10:02:00,0.6993,0.6993,0.69922,0.69928,136199999.0
2005-01-11 10:03:00,0.69926,0.69926,0.69911,0.69924,286799999.0
2005-01-11 10:04:00,0.69922,0.69932,0.69913,0.69923,167800001.0
2005-01-11 10:05:00,0.69925,0.69927,0.69917,0.69917,130200000.0
2005-01-11 10:06:00,0.69917,0.69923,0.69917,0.69917,148700000.0
2005-01-11 10:07:00,0.69918,0.69928,0.69918,0.69928,297899998.0
2005-01-11 10:08:00,0.69929,0.69939,0.69928,0.69935,266799997.0
2005-01-11 10:09:00,0.6993,0.69935,0.6993,0.69933,112499998.0
2005-01-11 10:10:00,0.69932,0.69938,0.6993,0.69938,68300000.0
2005-01-11 10:11:00,0.69936,0.69936,0.69929,0.69929,56599999.0
2005-01-11 10:12:00,0.69934,0.69938,0.69927,0.69927,117499997.0
2005-01-11 10:13:00,0.69933,0.69937,0.69933,0.69933,109800001.0
2005-01-11 10:14:00,0.69933,0.69933,0.69927,0.69927,27900000.0
2005-01-11 10:15:00,0.69934,0.69934,0.69925,0.69927,172500002.0
2005-01-11 10:16:00,0.69936,0.69936,0.69927,0.69934,202200001.0
2005-01-11 10:17:00,0.69939,0.69944,0.69936,0.69939,161499998.0
2005-01-11 10:18:00,0.69943,0.69943,0.69934,0.69934,154199999.0
2005-01-11 10:19:00,0.69941,0.69941,0.69937,0.6994,127100001.0
2005-01-11 10:20:00,0.6994,0.69946,0.6994,0.6994,217800001.0
2005-01-11 10:21:00,0.69946,0.6995,0.69942,0.69945,157400001.0
2005-01-11 10:22:00,0.69946,0.69957,0.69946,0.69955,190800002.0
2005-01-11 10:23:00,0.69952,0.69955,0.69949,0.69952,59799999.0
2005-01-11 10:24:00,0.69954,0.69954,0.69949,0.69953,182999998.0
2005-01-11 10:25:00,0.69951,0.69959,0.6995,0.69954,225499997.0
2005-01-11 10:26:00,0.69954,0.69954,0.69946,0.6995,188000004.0
2005-01-11 10:27:00,0.69947,0.69947,0.69936,0.69939,169999998.0
2005-01-11 10:28:00,0.69935,0.69945,0.69933,0.69933,262500002.0
2005-01-11 10:29:00,0.69938,0.69942,0.69931,0.69936,121100000.0
2005-01-11 10:30:00,0.69938,0.69938,0.69931,0.69931,56500001.0
2005-01-11 10:31:00,0.69936,0.69937,0.69929,0.69936,155999997.0
2005-01-11 10:32:00,0.69942,0.69942,0.69932,0.69939,130900002.0
2005-01-11 10:33:00,0.69953,0.69958,0.6994,0.6994,85200001.0
2005-01-11 10:34:00,0.69933,0.69933,0.69915,0.69918,96499999.0
2005-01-11 10:35:00,0.69917,0.6992,0.69908,0.6992,155799999.0
2005-01-11 10:36:00,0.6992,0.6992,0.69913,0.69915,163999998.0
2005-01-11 10:37:00,0.69922,0.69923,0.69917,0.6992,145300003.0
2005-01-11 10:38:00,0.6991,0.6991,0.6989,0.69902,75200001.0
2005-01-11 10:39:00,0.6991,0.69918,0.69906,0.69907,166199999.0
2005-01-11 10:40:00,0.69914,0.69914,0.69905,0.69905,103099998.0
2005-01-11 10:41:00,0.69915,0.69916,0.69908,0.69908,108500003.0
2005-01-11 10:42:00,0.69912,0.69912,0.69899,0.69899,44199999.0
2005-01-11 10:43:00,0.69908,0.69911,0.699,0.69902,112200002.0
2005-01-11 10:44:00,0.69908,0.69911,0.69908,0.69908,163000002.0
2005-01-11 10:45:00,0.69911,0.69913,0.69905,0.69913,155000000.0
2005-01-11 10:46:00,0.6991,0.69917,0.6991,0.69912,124599999.0
2005-01-11 10:47:00,0.69909,0.69909,0.69892,0.69895,161800000.0
2005-01-11 10:48:00,0.69901,0.6991,0.69898,0.69908,99900000.0
2005-01-11 10:49:00,0.69905,0.6992,0.69905,0.69915,222499996.0
2005-01-11 10:50:00,0.69913,0.69919,0.69912,0.69912,131000000.0
2005-01-11 10:51:00,0.69917,0.69919,0.69913,0.69915,225399999.0
2005-01-11 10:52:00,0.69917,0.6992,0.69917,0.69917,206099994.0
2005-01-11 10:53:00,0.69923,0.69929,0.6992,0.69924,147700001.0
2005-01-11 10:54:00,0.69931,0.69931,0.69924,0.69928,134700003.0
2005-01-11 10:55:00,0.69932,0.69943,0.69931,0.69943,73500000.0
2005-01-11 10:56:00,0.6994,0.69946,0.69935,0.69941,154700003.0
2005-01-11 10:57:00,0.69936,0.69942,0.69934,0.69934,114300001.0
2005-01-11 10:58:00,0.69933,0.69935,0.69932,0.69935,76700000.0
2005-01-11 10:59:00,0.6993,0.69931,0.69922,0.69927,153300001.0
2005-01-11 11:00:00,0.6992,0.69926,0.69917,0.69922,240900000.0
2005-01-11 11:01:00,0.69918,0.69921,0.69913,0.6992,162500001.0
2005-01-11 11:02:00,0.69922,0.69926,0.69912,0.69923,126299999.0
2005-01-11 11:03:00,0.69922,0.6993,0.69921,0.69922,162900001.0
2005-01-11 11:04:00,0.69925,0.69927,0.69916,0.69927,254899999.0
2005-01-11 11:05:00,0.69918,0.69918,0.69906,0.69906,58000001.0
2005-01-11 11:06:00,0.6991,0.6991,0.69899,0.69905,164100000.0
2005-01-11 11:07:00,0.69902,0.69907,0.69898,0.699,243600001.0
2005-01-11 11:08:00,0.69909,0.69909,0.69893,0.69896,131599999.0
2005-01-11 11:09:00,0.69898,0.69902,0.69898,0.69898,82000000.0
2005-01-11 11:10:00,0.69896,0.6991,0.69893,0.6991,104099999.0
2005-01-11 11:11:00,0.69912,0.69912,0.69901,0.69902,141500001.0
2005-01-11 11:12:00,0.69911,0.69912,0.69906,0.6991,89300001.0
2005-01-11 11:13:00,0.6991,0.69915,0.69906,0.69914,323199999.0
2005-01-11 11:14:00,0.6992,0.6992,0.69914,0.6992,203599998.0
2005-01-11 11:15:00,0.69922,0.69922,0.69916,0.69917,151700001.0
2005-01-11 11:16:00,0.6992,0.69923,0.69916,0.69917,220800000.0
2005-01-11 11:17:00,0.69923,0.69932,0.69923,0.69928,96700001.0
2005-01-11 11:18:00,0.69934,0.69934,0.69921,0.69927,68599999.0
2005-01-11 11:19:00,0.6993,0.6993,0.69919,0.69925,283999998.0
2005-01-11 11:20:00,0.6992,0.69927,0.6992,0.69922,136299999.0
2005-01-11 11:21:00,0.69925,0.69925,0.69918,0.69924,160900003.0
2005-01-11 11:22:00,0.69921,0.69921,0.69912,0.69912,165299998.0
2005-01-11 11:23:00,0.69918,0.69918,0.69903,0.69907,179699998.0
2005-01-11 11:24:00,0.69912,0.69918,0.69912,0.69915,122499999.0
2005-01-11 11:25:00,0.69916,0.6992,0.69916,0.6992,69800001.0
2005-01-11 11:26:00,0.69927,0.69932,0.69927,0.69928,111200000.0
2005-01-11 11:27:00,0.6993,0.69935,0.69927,0.69935,167600001.0
2005-01-11 11:28:00,0.6993,0.69936,0.69928,0.69932,238000000.0
2005-01-11 11:29:00,0.69939,0.69942,0.69936,0.69937,152200000.0
2005-01-11 11:30:00,0.69943,0.69943,0.69938,0.69942,233599999.0
2005-01-11 11:31:00,0.69938,0.69942,0.69935,0.69935,190300001.0
2005-01-11 11:32:00,0.69944,0.69944,0.69935,0.69942,151400004.0
2005-01-11 11:33:00,0.69947,0.69956,0.69944,0.69953,134400002.0
2005-01-11 11:34:00,0.69975,0.69982,0.69968,0.69977,88500002.0
2005-01-11 11:35:00,0.69979,0.70003,0.69979,0.70002,267999998.0
2005-01-11 11:36:00,0.70005,0.70005,0.69994,0.69995,86800001.0
2005-01-11 11:37:00,0.70004,0.70008,0.69998,0.70005,103099997.0
2005-01-11 11:38:00,0.70014,0.70014,0.70004,0.70005,71799999.0
2005-01-11 11:39:00,0.7001,0.70016,0.70008,0.70008,75200002.0
2005-01-11 11:40:00,0.70012,0.70012,0.70004,0.70008,54300000.0
2005-01-11 11:41:00,0.70005,0.70014,0.70004,0.7001,165000002.0
2005-01-11 11:42:00,0.7001,0.70027,0.70003,0.70021,236700002.0
2005-01-11 11:43:00,0.70023,0.70028,0.70016,0.70028,88500002.0
2005-01-11 11:44:00,0.70028,0.70028,0.70022,0.70023,106200001.0
2005-01-11 11:45:00,0.7003,0.70034,0.70022,0.70024,141699999.0
2005-01-11 11:46:00,0.70028,0.70028,0.70016,0.70017,185800003.0
2005-01-11 11:47:00,0.70018,0.7002,0.70014,0.7002,82100001.0
2005-01-11 11:48:00,0.7002,0.70031,0.7002,0.7003,196499999.0
2005-01-11 11:49:00,0.70027,0.7003,0.70023,0.7003,166500001.0
2005-01-11 11:50:00,0.7002,0.70029,0.70017,0.70018,225799998.0
2005-01-11 11:51:00,0.70012,0.70012,0.7,0.7,213400000.0
2005-01-11 11:52:00,0.70007,0.70008,0.70005,0.70008,123900000.0
2005-01-11 11:53:00,0.70009,0.70009,0.7,0.70007,176500001.0
2005-01-11 11:54:00,0.70003,0.70006,0.69998,0.7,196100000.0
2005-01-11 11:55:00,0.70008,0.70008,0.69992,0.69995,198000001.0
2005-01-11 11:56:00,0.69997,0.70008,0.69995,0.70008,150100001.0
2005-01-11 11:57:00,0.70012,0.70012,0.69993,0.70002,130700000.0
2005-01-11 11:58:00,0.69995,0.69995,0.69979,0.69982,150600000.0
2005-01-11 11:59:00,0.69984,0.69986,0.69975,0.69976,232099996.0
2005-01-11 12:00:00,0.69972,0.69997,0.69971,0.6999,96700000.0
2005-01-11 12:01:00,0.70003,0.70005,0.69985,0.69996,177100003.0
2005-01-11 12:02:00,0.70008,0.7001,0.6998,0.7001,124599997.0
2005-01-11 12:03:00,0.70021,0.70026,0.7002,0.70023,91600002.0
2005-01-11 12:04:00,0.70022,0.70022,0.70005,0.70011,209699996.0
2005-01-11 12:05:00,0.70018,0.70047,0.70018,0.70045,120700003.0
2005-01-11 12:06:00,0.70045,0.70045,0.70041,0.70044,154900003.0
2005-01-11 12:07:00,0.70044,0.70064,0.70044,0.7006,205200005.0
2005-01-11 12:08:00,0.7006,0.70061,0.70048,0.70061,133100000.0
2005-01-11 12:09:00,0.70068,0.70075,0.70061,0.70063,227600006.0
2005-01-11 12:10:00,0.70061,0.70065,0.7006,0.70065,170000002.0
2005-01-11 12:11:00,0.7007,0.70073,0.70064,0.70066,171500002.0
2005-01-11 12:12:00,0.70062,0.70066,0.70054,0.70054,155600001.0
2005-01-11 12:13:00,0.70055,0.70055,0.70049,0.70049,104699999.0
2005-01-11 12:14:00,0.70054,0.70061,0.70051,0.70061,129300002.0
2005-01-11 12:15:00,0.70061,0.70061,0.70054,0.70057,142199999.0
2005-01-11 12:16:00,0.70061,0.70062,0.70054,0.70062,129200001.0
2005-01-11 12:17:00,0.70066,0.70066,0.70048,0.70052,116200001.0
2005-01-11 12:18:00,0.70048,0.70048,0.7004,0.70042,86100002.0
2005-01-11 12:19:00,0.70052,0.70055,0.70044,0.70044,121500002.0
2005-01-11 12:20:00,0.70035,0.70043,0.70035,0.70042,141400006.0
2005-01-11 12:21:00,0.70036,0.70043,0.70036,0.70037,239399996.0
2005-01-11 12:22:00,0.70045,0.70048,0.70037,0.70045,229199997.0
2005-01-11 12:23:00,0.70037,0.70048,0.70036,0.70047,127800000.0
2005-01-11 12:24:00,0.70047,0.70055,0.70045,0.70055,196300004.0
2005-01-11 12:25:00,0.70051,0.70051,0.70039,0.70045,148400001.0
2005-01-11 12:26:00,0.70037,0.70046,0.70036,0.70042,206400005.0
2005-01-11 12:27:00,0.70037,0.7005,0.70036,0.70046,137300001.0
2005-01-11 12:28:00,0.70045,0.70063,0.70045,0.70062,163000003.0
2005-01-11 12:29:00,0.70065,0.70067,0.70049,0.70055,152199999.0
2005-01-11 12:30:00,0.70058,0.70061,0.70055,0.7006,177200000.0
2005-01-11 12:31:00,0.70061,0.70071,0.70061,0.70063,162000003.0
2005-01-11 12:32:00,0.70063,0.70068,0.7006,0.7006,223700002.0
2005-01-11 12:33:00,0.70076,0.70079,0.70075,0.70075,99000000.0
2005-01-11 12:34:00,0.70081,0.70083,0.70079,0.70079,139599998.0
2005-01-11 12:35:00,0.70084,0.70089,0.70077,0.7008,191600002.0
2005-01-11 12:36:00,0.70066,0.70066,0.70059,0.70059,52800002.0
2005-01-11 12:37:00,0.70061,0.70061,0.70051,0.70052,94100000.0
2005-01-11 12:38:00,0.70051,0.70053,0.70041,0.70042,179699995.0
2005-01-11 12:39:00,0.70048,0.70059,0.70047,0.70058,97700003.0
2005-01-11 12:40:00,0.70056,0.70056,0.70049,0.7005,131600003.0
2005-01-11 12:41:00,0.70048,0.70048,0.70047,0.70047,68599998.0
2005-01-11 12:42:00,0.70038,0.70048,0.70037,0.70038,206299999.0
2005-01-11 12:43:00,0.70036,0.70036,0.7003,0.70036,180200004.0
2005-01-11 12:44:00,0.70032,0.70039,0.70032,0.70035,232299998.0
2005-01-11 12:45:00,0.70037,0.70041,0.70037,0.7004,69600001.0
2005-01-11 12:46:00,0.70044,0.70044,0.70034,0.70034,99700001.0
2005-01-11 12:47:00,0.70032,0.70034,0.70031,0.70032,178200000.0
2005-01-11 12:48:00,0.70028,0.70032,0.70016,0.70016,155999998.0
2005-01-11 12:49:00,0.70014,0.70014,0.70002,0.70002,139500000.0
2005-01-11 12:50:00,0.70006,0.70006,0.69992,0.69992,160899998.0
2005-01-11 12:51:00,0.7,0.70016,0.69996,0.70016,284099999.0
2005-01-11 12:52:00,0.7001,0.70015,0.70007,0.70009,163499998.0
2005-01-11 12:53:00,0.70016,0.70021,0.70011,0.70019,155200002.0
2005-01-11 12:54:00,0.70022,0.70022,0.70004,0.7001,185099997.0
2005-01-11 12:55:00,0.70008,0.70008,0.70004,0.70006,83700001.0
2005-01-11 12:56:00,0.70005,0.70016,0.70004,0.70011,113800002.0
2005-01-11 12:57:00,0.70019,0.70023,0.70015,0.70015,138599997.0
2005-01-11 12:58:00,0.70026,0.70028,0.70017,0.70017,130099998.0
2005-01-11 12:59:00,0.70023,0.70033,0.70023,0.70029,229800001.0
2005-01-11 13:00:00,0.70035,0.70037,0.70028,0.70036,127100001.0
2005-01-11 13:01:00,0.70037,0.70037,0.70022,0.70022,93699998.0
2005-01-11 13:02:00,0.70023,0.70027,0.70023,0.70027,35000000.0
2005-01-11 13:03:00,0.70023,0.70029,0.7002,0.70025,73800002.0
2005-01-11 13:04:00,0.70023,0.7003,0.70023,0.70025,206200001.0
2005-01-11 13:05:00,0.70021,0.70027,0.70021,0.70024,100800002.0
2005-01-11 13:06:00,0.70021,0.70021,0.70012,0.70018,115200001.0
2005-01-11 13:07:00,0.70022,0.70022,0.70011,0.70015,169900000.0
2005-01-11 13:08:00,0.70022,0.70026,0.70018,0.70025,125200002.0
2005-01-11 13:09:00,0.70024,0.7003,0.70018,0.70029,178500004.0
2005-01-11 13:10:00,0.70023,0.70027,0.70023,0.70025,136599996.0
2005-01-11 13:11:00,0.70025,0.70031,0.70022,0.70022,161099999.0
2005-01-11 13:12:00,0.70027,0.70027,0.70023,0.70023,56000001.0
2005-01-11 13:13:00,0.70019,0.70027,0.70019,0.70027,157499998.0
2005-01-11 13:14:00,0.70026,0.7003,0.70024,0.70025,173900000.0
2005-01-11 13:15:00,0.70025,0.70034,0.70023,0.70027,78100000.0
2005-01-11 13:16:00,0.70022,0.70027,0.70022,0.70023,156199999.0
2005-01-11 13:17:00,0.70028,0.70028,0.70021,0.70025,213199995.0
2005-01-11 13:18:00,0.7002,0.70029,0.7002,0.70025,72499999.0
2005-01-11 13:19:00,0.70028,0.70034,0.70027,0.70027,79500002.0
2005-01-11 13:20:00,0.70027,0.70031,0.70025,0.70031,187499998.0
2005-01-11 13:21:00,0.70032,0.70042,0.70032,0.70042,51900002.0
2005-01-11 13:22:00,0.70039,0.70045,0.70039,0.70043,157100006.0
2005-01-11 13:23:00,0.70036,0.70043,0.70036,0.70041,66900000.0
2005-01-11 13:24:00,0.70039,0.70042,0.70038,0.70042,118300002.0
2005-01-11 13:25:00,0.70042,0.70049,0.70042,0.70043,211100001.0
2005-01-11 13:26:00,0.70045,0.70055,0.70039,0.70046,208600003.0
2005-01-11 13:27:00,0.70053,0.70063,0.70047,0.70063,136000001.0
2005-01-11 13:28:00,0.70058,0.70061,0.70054,0.70056,117000003.0
2005-01-11 13:29:00,0.70062,0.70062,0.70058,0.70058,10900000.0
2005-01-11 13:30:00,0.70053,0.70053,0.70046,0.70047,125699998.0
2005-01-11 13:31:00,0.7005,0.70056,0.70049,0.7005,194699999.0
2005-01-11 13:32:00,0.70053,0.70053,0.70047,0.70048,29999999.0
2005-01-11 13:33:00,0.70058,0.70061,0.70052,0.70057,278500004.0
2005-01-11 13:34:00,0.70066,0.70066,0.70059,0.70061,187499997.0
2005-01-11 13:35:00,0.70064,0.70075,0.70064,0.7007,234900005.0
2005-01-11 13:36:00,0.70075,0.70077,0.70073,0.70075,92100002.0
2005-01-11 13:37:00,0.70072,0.70079,0.7007,0.70076,99000000.0
2005-01-11 13:38:00,0.70074,0.70081,0.70072,0.70077,172899995.0
2005-01-11 13:39:00,0.70083,0.70088,0.70078,0.70078,175900002.0
2005-01-11 13:40:00,0.7008,0.7008,0.70067,0.70076,152200002.0
2005-01-11 13:41:00,0.70068,0.70072,0.70057,0.70057,114700003.0
2005-01-11 13:42:00,0.7007,0.7007,0.70062,0.70062,201200004.0
2005-01-11 13:43:00,0.70062,0.70074,0.70062,0.70064,135700001.0
2005-01-11 13:44:00,0.70066,0.7007,0.70064,0.70064,82100000.0
2005-01-11 13:45:00,0.70068,0.70074,0.70054,0.70054,96700001.0
2005-01-11 13:46:00,0.70059,0.7007,0.70059,0.7007,87100000.0
2005-01-11 13:47:00,0.70078,0.70079,0.70075,0.70075,216600003.0
2005-01-11 13:48:00,0.70078,0.70078,0.70062,0.70069,113400001.0
2005-01-11 13:49:00,0.70081,0.70081,0.70075,0.70076,195300004.0
2005-01-11 13:50:00,0.70073,0.70083,0.70071,0.70075,204400002.0
2005-01-11 13:51:00,0.70067,0.70077,0.70067,0.70075,133599999.0
2005-01-11 13:52:00,0.70075,0.70075,0.70064,0.70064,131400001.0
2005-01-11 13:53:00,0.70073,0.70073,0.70065,0.70073,174800001.0
2005-01-11 13:54:00,0.70072,0.70075,0.70067,0.70072,141499997.0
2005-01-11 13:55:00,0.70073,0.70073,0.70071,0.70072,162899999.0
2005-01-11 13:56:00,0.70066,0.70072,0.70066,0.70066,167499997.0
2005-01-11 13:57:00,0.70062,0.70069,0.70061,0.70061,49600000.0
2005-01-11 13:58:00,0.7007,0.70073,0.70067,0.70067,48899999.0
2005-01-11 13:59:00,0.7006,0.7006,0.70054,0.70054,4000000.0
2005-01-11 14:00:00,0.70052,0.7007,0.70048,0.7007,263100000.0
2005-01-11 14:01:00,0.70069,0.70071,0.7006,0.7006,141099999.0
2005-01-11 14:02:00,0.70057,0.70063,0.70055,0.7006,48700000.0
2005-01-11 14:03:00,0.70052,0.70058,0.70047,0.70051,176299998.0
2005-01-11 14:04:00,0.70062,0.70065,0.70056,0.70063,162700001.0
2005-01-11 14:05:00,0.70062,0.70062,0.70056,0.70056,102800000.0
2005-01-11 14:06:00,0.70064,0.70065,0.70061,0.70061,225099997.0
2005-01-11 14:07:00,0.70057,0.70064,0.70055,0.70055,221200002.0
2005-01-11 14:08:00,0.70066,0.70069,0.70066,0.70069,51800001.0
2005-01-11 14:09:00,0.70069,0.70069,0.70066,0.70066,40600001.0
2005-01-11 14:10:00,0.70066,0.70066,0.70056,0.70065,274999992.0
2005-01-11 14:11:00,0.70058,0.70064,0.70056,0.70056,45499999.0
2005-01-11 14:12:00,0.70061,0.70061,0.70057,0.70058,177400000.0
2005-01-11 14:13:00,0.70058,0.70058,0.70048,0.70055,119700001.0
2005-01-11 14:14:00,0.70057,0.70057,0.70051,0.70054,161500001.0
2005-01-11 14:15:00,0.70055,0.70055,0.70055,0.70055,71200001.0
2005-01-11 14:16:00,0.70054,0.70054,0.70049,0.70049,171499996.0
2005-01-11 14:17:00,0.70049,0.70061,0.70049,0.70054,251499993.0
2005-01-11 14:18:00,0.70058,0.70064,0.70052,0.70052,140100000.0
2005-01-11 14:19:00,0.70053,0.70059,0.70053,0.70059,103700001.0
2005-01-11 14:20:00,0.70062,0.70062,0.70054,0.7006,122100000.0
2005-01-11 14:21:00,0.70062,0.70065,0.7006,0.70062,167299997.0
2005-01-11 14:22:00,0.70058,0.70062,0.70053,0.70062,45799999.0
2005-01-11 14:23:00,0.70061,0.70063,0.7006,0.70061,222500000.0
2005-01-11 14:24:00,0.70066,0.70066,0.70057,0.70057,97000002.0
2005-01-11 14:25:00,0.70057,0.7006,0.70053,0.70053,169499999.0
2005-01-11 14:26:00,0.70055,0.70055,0.70047,0.7005,104900002.0
2005-01-11 14:27:00,0.70053,0.70053,0.70044,0.70048,175700000.0
2005-01-11 14:28:00,0.70052,0.70052,0.70042,0.70042,71999998.0
2005-01-11 14:29:00,0.70048,0.70051,0.70048,0.70051,170199997.0
2005-01-11 14:30:00,0.70048,0.70051,0.70048,0.70051,92100002.0
2005-01-11 14:31:00,0.70053,0.70056,0.70048,0.70048,150200000.0
2005-01-11 14:32:00,0.70048,0.70053,0.70048,0.7005,114599998.0
2005-01-11 14:33:00,0.70049,0.70056,0.70047,0.70047,100299999.0
2005-01-11 14:34:00,0.70058,0.70073,0.70039,0.70056,187999993.0
2005-01-11 14:35:00,0.70049,0.70055,0.70049,0.70049,79100002.0
2005-01-11 14:36:00,0.70052,0.70053,0.70049,0.7005,73800000.0
2005-01-11 14:37:00,0.70055,0.7006,0.70052,0.70052,131000000.0
2005-01-11 14:38:00,0.70061,0.70062,0.70051,0.70057,103000001.0
2005-01-11 14:39:00,0.70057,0.70063,0.70056,0.70057,117400001.0
2005-01-11 14:40:00,0.70059,0.70061,0.70058,0.70059,155600002.0
2005-01-11 14:41:00,0.70062,0.70063,0.70059,0.70059,44200001.0
2005-01-11 14:42:00,0.70063,0.70067,0.70059,0.70059,61000001.0
2005-01-11 14:43:00,0.70063,0.70063,0.70062,0.70062,10300000.0
2005-01-11 14:44:00,0.70059,0.70059,0.70053,0.70053,155600000.0
2005-01-11 14:45:00,0.7006,0.70066,0.70058,0.70058,86100002.0
2005-01-11 14:46:00,0.70065,0.7007,0.70065,0.70066,115699998.0
2005-01-11 14:47:00,0.7006,0.7006,0.70059,0.70059,43300001.0
2005-01-11 14:48:00,0.70059,0.70063,0.70052,0.70057,161800001.0
2005-01-11 14:49:00,0.7006,0.7006,0.70047,0.70047,83699999.0
2005-01-11 14:50:00,0.70056,0.70056,0.70046,0.70053,99600002.0
2005-01-11 14:51:00,0.70053,0.70056,0.7005,0.70053,124600000.0
2005-01-11 14:52:00,0.70052,0.70056,0.7005,0.70051,107800000.0
2005-01-11 14:53:00,0.70049,0.70049,0.70039,0.70044,127800004.0
2005-01-11 14:54:00,0.70042,0.70042,0.70034,0.70034,212400003.0
2005-01-11 14:55:00,0.70041,0.70043,0.70038,0.7004,74400001.0
2005-01-11 14:56:00,0.70038,0.70045,0.70032,0.70039,135699999.0
2005-01-11 14:57:00,0.70036,0.7004,0.70035,0.70038,139600000.0
2005-01-11 14:58:00,0.70041,0.70044,0.70039,0.70044,218800001.0
2005-01-11 14:59:00,0.70039,0.70043,0.70034,0.70037,191299999.0
2005-01-11 15:00:00,0.70036,0.7004,0.70034,0.7004,153299996.0
2005-01-11 15:01:00,0.7004,0.70042,0.70037,0.70042,39800000.0
2005-01-11 15:02:00,0.7004,0.7004,0.70039,0.7004,106300000.0
2005-01-11 15:03:00,0.70041,0.70046,0.70037,0.70039,205999997.0
2005-01-11 15:04:00,0.70041,0.70045,0.70034,0.70044,128399999.0
2005-01-11 15:05:00,0.7005,0.7005,0.70047,0.70047,139000000.0
2005-01-11 15:06:00,0.70036,0.70045,0.70033,0.70044,68600001.0
2005-01-11 15:07:00,0.70044,0.70044,0.70037,0.70037,107200000.0
2005-01-11 15:08:00,0.70029,0.70029,0.70015,0.70015,214800001.0
2005-01-11 15:09:00,0.7001,0.70019,0.70008,0.70012,263800003.0
2005-01-11 15:10:00,0.7001,0.70018,0.7001,0.70012,51700002.0
2005-01-11 15:11:00,0.70018,0.70021,0.70012,0.70021,97300002.0
2005-01-11 15:12:00,0.70022,0.70023,0.70021,0.70022,123800000.0
2005-01-11 15:13:00,0.7002,0.7002,0.70007,0.70011,101400001.0
2005-01-11 15:14:00,0.70003,0.70004,0.69986,0.69995,150299999.0
2005-01-11 15:15:00,0.70001,0.70001,0.69982,0.69985,146499994.0
2005-01-11 15:16:00,0.69994,0.69999,0.69988,0.69991,177499999.0
2005-01-11 15:17:00,0.69998,0.70012,0.69998,0.70012,98000001.0
2005-01-11 15:18:00,0.70003,0.70013,0.70003,0.70004,72299998.0
2005-01-11 15:19:00,0.70005,0.70012,0.69995,0.69995,170099997.0
2005-01-11 15:20:00,0.70003,0.70006,0.69997,0.70006,58900001.0
2005-01-11 15:21:00,0.7,0.7,0.69977,0.69978,148500001.0
2005-01-11 15:22:00,0.6999,0.69991,0.69985,0.69985,283599998.0
2005-01-11 15:23:00,0.69974,0.69985,0.69974,0.69985,101400002.0
2005-01-11 15:24:00,0.69981,0.6999,0.69981,0.69986,82899999.0
2005-01-11 15:25:00,0.69981,0.69989,0.69981,0.69982,139199997.0
2005-01-11 15:26:00,0.69986,0.69995,0.69986,0.69995,132599998.0
2005-01-11 15:27:00,0.69989,0.69989,0.69981,0.69982,113099997.0
2005-01-11 15:28:00,0.69988,0.69988,0.6998,0.69985,52800001.0
2005-01-11 15:29:00,0.69985,0.69985,0.69976,0.69976,58200002.0
2005-01-11 15:30:00,0.69977,0.69978,0.69973,0.69973,95899999.0
2005-01-11 15:31:00,0.69979,0.69981,0.69979,0.69981,92900003.0
2005-01-11 15:32:00,0.69974,0.69974,0.69972,0.69972,45400002.0
2005-01-11 15:33:00,0.69975,0.69983,0.69971,0.6998,187800002.0
2005-01-11 15:34:00,0.69984,0.6999,0.69981,0.69985,112299999.0
2005-01-11 15:35:00,0.6999,0.70002,0.6999,0.7,250999998.0
2005-01-11 15:36:00,0.69998,0.70017,0.69998,0.70017,164400000.0
2005-01-11 15:37:00,0.70009,0.7002,0.70005,0.7001,110999999.0
2005-01-11 15:38:00,0.7002,0.7002,0.7001,0.70012,133099998.0
2005-01-11 15:39:00,0.70016,0.70016,0.70009,0.70011,108799998.0
2005-01-11 15:40:00,0.70008,0.70013,0.70006,0.7001,238300003.0
2005-01-11 15:41:00,0.70006,0.70017,0.70006,0.7001,165000000.0
2005-01-11 15:42:00,0.70007,0.70019,0.70006,0.70019,178700000.0
2005-01-11 15:43:00,0.70011,0.70012,0.70001,0.70012,122499997.0
2005-01-11 15:44:00,0.70011,0.70011,0.70007,0.70008,168099998.0
2005-01-11 15:45:00,0.70009,0.70013,0.70009,0.70013,16600000.0
2005-01-11 15:46:00,0.7001,0.7002,0.70009,0.70015,231700002.0
2005-01-11 15:47:00,0.7001,0.7001,0.70001,0.70001,174899996.0
2005-01-11 15:48:00,0.70005,0.70012,0.7,0.70007,132600000.0
2005-01-11 15:49:00,0.70006,0.70013,0.70002,0.70007,85900000.0
2005-01-11 15:50:00,0.70007,0.70007,0.70002,0.70002,77999998.0
2005-01-11 15:51:00,0.70007,0.70012,0.69996,0.69998,249000002.0
2005-01-11 15:52:00,0.69992,0.69992,0.69973,0.69979,194700003.0
2005-01-11 15:53:00,0.69981,0.69996,0.69981,0.69992,195000003.0
2005-01-11 15:54:00,0.69993,0.69995,0.69986,0.69991,188300002.0
2005-01-11 15:55:00,0.69992,0.69992,0.69972,0.69978,114400000.0
2005-01-11 15:56:00,0.69993,0.69993,0.69983,0.69984,88100001.0
2005-01-11 15:57:00,0.69987,0.69987,0.69978,0.69983,174400000.0
2005-01-11 15:58:00,0.69979,0.69985,0.69975,0.69983,97300001.0
2005-01-11 15:59:00,0.69986,0.69994,0.69982,0.69988,232800003.0
2005-01-11 16:00:00,0.69998,0.70004,0.69984,0.69991,226300000.0
2005-01-11 16:01:00,0.69991,0.69991,0.69979,0.69988,58300000.0
2005-01-11 16:02:00,0.69988,0.69988,0.69981,0.69988,128600002.0
2005-01-11 16:03:00,0.69992,0.69992,0.69985,0.6999,254100002.0
2005-01-11 16:04:00,0.69989,0.69999,0.69985,0.69997,234699997.0
2005-01-11 16:05:00,0.7,0.70009,0.6999,0.6999,276000005.0
2005-01-11 16:06:00,0.6999,0.69997,0.6999,0.69991,126300001.0
2005-01-11 16:07:00,0.69993,0.69993,0.69981,0.69984,150900000.0
2005-01-11 16:08:00,0.69979,0.69987,0.69977,0.69982,114800001.0
2005-01-11 16:09:00,0.69991,0.69991,0.69974,0.69974,168799999.0
2005-01-11 16:10:00,0.69977,0.69995,0.69976,0.6999,174299998.0
2005-01-11 16:11:00,0.69993,0.69999,0.69987,0.69993,156000000.0
2005-01-11 16:12:00,0.69998,0.69999,0.69991,0.69992,249799998.0
2005-01-11 16:13:00,0.70006,0.70006,0.69995,0.69995,110900001.0
2005-01-11 16:14:00,0.69995,0.70002,0.6999,0.6999,144199999.0
2005-01-11 16:15:00,0.69996,0.69996,0.69985,0.69985,172299997.0
2005-01-11 16:16:00,0.69994,0.69994,0.69985,0.69988,85300000.0
2005-01-11 16:17:00,0.69994,0.69994,0.69985,0.69988,90300001.0
2005-01-11 16:18:00,0.69998,0.7,0.69994,0.69996,140199998.0
2005-01-11 16:19:00,0.70002,0.70002,0.69992,0.70001,157600001.0
2005-01-11 16:20:00,0.70003,0.70005,0.69992,0.7,102100002.0
2005-01-11 16:21:00,0.70011,0.70014,0.69994,0.7,182299995.0
2005-01-11 16:22:00,0.70009,0.70012,0.69983,0.69987,149299999.0
2005-01-11 16:23:00,0.69998,0.70018,0.69996,0.70018,158000000.0
2005-01-11 16:24:00,0.70012,0.70021,0.70012,0.70015,191800001.0
2005-01-11 16:25:00,0.70014,0.70023,0.70014,0.70023,94799999.0
2005-01-11 16:26:00,0.70014,0.70023,0.70011,0.70019,66099998.0
2005-01-11 16:27:00,0.70022,0.70022,0.70011,0.70012,161999998.0
2005-01-11 16:28:00,0.70008,0.70023,0.70008,0.7002,69900000.0
2005-01-11 16:29:00,0.70031,0.70033,0.70018,0.70025,167700001.0
2005-01-11 16:30:00,0.70033,0.70033,0.70014,0.70017,170800002.0
2005-01-11 16:31:00,0.70023,0.70025,0.70017,0.7002,125100001.0
2005-01-11 16:32:00,0.70013,0.70026,0.70013,0.70024,163800001.0
2005-01-11 16:33:00,0.70027,0.70032,0.70018,0.7002,181999998.0
2005-01-11 16:34:00,0.70022,0.70022,0.70013,0.70014,165100002.0
2005-01-11 16:35:00,0.70022,0.70026,0.70015,0.70015,69700001.0
2005-01-11 16:36:00,0.7002,0.70022,0.70014,0.70014,148600000.0
2005-01-11 16:37:00,0.7002,0.70027,0.70009,0.70009,181499999.0
2005-01-11 16:38:00,0.70017,0.70024,0.70014,0.70014,186600000.0
2005-01-11 16:39:00,0.7002,0.7002,0.70011,0.70015,122300001.0
2005-01-11 16:40:00,0.70012,0.70017,0.70007,0.70013,260100003.0
2005-01-11 16:41:00,0.70003,0.70009,0.69992,0.70009,93300000.0
2005-01-11 16:42:00,0.70006,0.70013,0.70003,0.70013,71800000.0
2005-01-11 16:43:00,0.70004,0.70013,0.70004,0.70013,126100000.0
2005-01-11 16:44:00,0.70012,0.70012,0.69994,0.70005,227500000.0
2005-01-11 16:45:00,0.7001,0.70011,0.70003,0.70004,234999995.0
2005-01-11 16:46:00,0.70008,0.70008,0.69996,0.69997,191699998.0
2005-01-11 16:47:00,0.70001,0.70014,0.69998,0.70014,158000001.0
2005-01-11 16:48:00,0.70021,0.70022,0.70012,0.70012,128099997.0
2005-01-11 16:49:00,0.70007,0.7001,0.70001,0.70007,167500002.0
2005-01-11 16:50:00,0.70013,0.70013,0.70003,0.70003,99600001.0
2005-01-11 16:51:00,0.7001,0.7002,0.7001,0.70017,147800003.0
2005-01-11 16:52:00,0.70024,0.70024,0.70013,0.70014,150800000.0
2005-01-11 16:53:00,0.7001,0.70015,0.70001,0.70015,89499999.0
2005-01-11 16:54:00,0.70006,0.7001,0.6999,0.6999,118599999.0
2005-01-11 16:55:00,0.69996,0.69996,0.69984,0.69993,127699999.0
2005-01-11 16:56:00,0.7,0.70006,0.69994,0.69994,65300001.0
2005-01-11 16:57:00,0.70001,0.70002,0.69991,0.7,160699998.0
2005-01-11 16:58:00,0.70006,0.70006,0.69997,0.69997,43600000.0
2005-01-11 16:59:00,0.69997,0.7001,0.69997,0.70002,166100000.0
2005-01-11 17:00:00,0.70003,0.70019,0.7,0.70015,196899998.0
2005-01-11 17:01:00,0.70018,0.7003,0.70012,0.70028,266000001.0
2005-01-11 17:02:00,0.70034,0.70034,0.70025,0.7003,133899997.0
2005-01-11 17:03:00,0.70034,0.70034,0.70024,0.70025,97299996.0
2005-01-11 17:04:00,0.70042,0.70042,0.70026,0.70029,341499993.0
2005-01-11 17:05:00,0.70032,0.70047,0.70032,0.70047,178899999.0
2005-01-11 17:06:00,0.70047,0.70047,0.70038,0.70038,59900001.0
2005-01-11 17:07:00,0.70038,0.70047,0.70037,0.70047,173800002.0
2005-01-11 17:08:00,0.70046,0.70046,0.70037,0.70037,91799998.0
2005-01-11 17:09:00,0.70043,0.70049,0.70043,0.70046,87200002.0
2005-01-11 17:10:00,0.70045,0.70047,0.7004,0.7004,156999997.0
2005-01-11 17:11:00,0.70034,0.70041,0.7003,0.70041,143499997.0
2005-01-11 17:12:00,0.70035,0.70041,0.70026,0.70026,232900003.0
2005-01-11 17:13:00,0.70036,0.70036,0.70022,0.70035,100700003.0
2005-01-11 17:14:00,0.70025,0.70025,0.70004,0.7002,65499998.0
2005-01-11 17:15:00,0.70032,0.70034,0.70024,0.70027,126699999.0
2005-01-11 17:16:00,0.7003,0.7004,0.70029,0.70029,153899998.0
2005-01-11 17:17:00,0.70038,0.70038,0.70029,0.70029,136500001.0
2005-01-11 17:18:00,0.70031,0.7004,0.70028,0.70036,179499999.0
2005-01-11 17:19:00,0.70036,0.70036,0.70022,0.70024,108500000.0
2005-01-11 17:20:00,0.70037,0.70037,0.70022,0.70022,140999997.0
2005-01-11 17:21:00,0.70038,0.70038,0.70025,0.70026,71400001.0
2005-01-11 17:22:00,0.70035,0.70037,0.70026,0.70028,83199999.0
2005-01-11 17:23:00,0.7003,0.7004,0.70028,0.70028,221699993.0
2005-01-11 17:24:00,0.70037,0.70037,0.70027,0.70028,175899998.0
2005-01-11 17:25:00,0.70034,0.70034,0.70026,0.70027,108300002.0
2005-01-11 17:26:00,0.70031,0.70031,0.70013,0.7002,169499999.0
2005-01-11 17:27:00,0.70027,0.70032,0.70023,0.70023,119599999.0
2005-01-11 17:28:00,0.70027,0.70027,0.70022,0.70022,59600001.0
2005-01-11 17:29:00,0.70028,0.70035,0.70021,0.70021,77200000.0
2005-01-11 17:30:00,0.70027,0.70027,0.70015,0.70017,108300005.0
2005-01-11 17:31:00,0.70021,0.70035,0.70021,0.70026,76399998.0
2005-01-11 17:32:00,0.70034,0.70047,0.70034,0.70047,21200000.0
2005-01-11 17:33:00,0.7004,0.70041,0.70028,0.70028,251499992.0
2005-01-11 17:34:00,0.70035,0.70035,0.70026,0.70027,191100002.0
2005-01-11 17:35:00,0.70033,0.70046,0.70033,0.70045,121099997.0
2005-01-11 17:36:00,0.70043,0.70047,0.70038,0.70045,183200000.0
2005-01-11 17:37:00,0.7004,0.70055,0.7004,0.70055,139800000.0
2005-01-11 17:38:00,0.70044,0.70057,0.70044,0.70045,124600002.0
2005-01-11 17:39:00,0.70039,0.70045,0.70039,0.70045,123700000.0
2005-01-11 17:40:00,0.70036,0.70048,0.70035,0.70048,109400000.0
2005-01-11 17:41:00,0.70042,0.70047,0.70036,0.70038,93199998.0
2005-01-11 17:42:00,0.7004,0.70046,0.70039,0.7004,156999999.0
2005-01-11 17:43:00,0.70042,0.70042,0.70039,0.70042,74699999.0
2005-01-11 17:44:00,0.70041,0.70054,0.70041,0.70054,70900000.0
2005-01-11 17:45:00,0.70052,0.70054,0.70046,0.70048,85900001.0
2005-01-11 17:46:00,0.70058,0.70062,0.70048,0.70061,129100002.0
2005-01-11 17:47:00,0.70061,0.70061,0.70043,0.70043,116699998.0
2005-01-11 17:48:00,0.70043,0.7005,0.70038,0.70038,148200004.0
2005-01-11 17:49:00,0.70051,0.70054,0.70046,0.70047,149200003.0
2005-01-11 17:50:00,0.70042,0.7005,0.70041,0.70046,142100003.0
2005-01-11 17:51:00,0.70054,0.70056,0.70046,0.70046,100700004.0
2005-01-11 17:52:00,0.70045,0.70055,0.70043,0.70052,119199999.0
2005-01-11 17:53:00,0.70046,0.70058,0.70046,0.70048,114200002.0
2005-01-11 17:54:00,0.70055,0.70058,0.70048,0.70054,192699999.0
2005-01-11 17:55:00,0.70053,0.70053,0.70044,0.70051,204000004.0
2005-01-11 17:56:00,0.70048,0.70056,0.70045,0.70052,117000003.0
2005-01-11 17:57:00,0.70049,0.70049,0.70042,0.70042,97899999.0
2005-01-11 17:58:00,0.70045,0.70052,0.70045,0.70052,81600002.0
2005-01-11 17:59:00,0.70048,0.70053,0.70037,0.70037,203399997.0
2005-01-11 18:00:00,0.70032,0.70039,0.70029,0.70037,113199998.0
2005-01-11 18:01:00,0.70041,0.70043,0.70023,0.70026,1267400000.0
2005-01-11 18:02:00,0.70032,0.70034,0.70025,0.70025,1459799991.0
2005-01-11 18:03:00,0.70035,0.70043,0.70027,0.70043,1766599989.0
2005-01-11 18:04:00,0.70033,0.70039,0.70028,0.70035,762599992.0
2005-01-11 18:05:00,0.7003,0.70042,0.70029,0.70033,1246899993.0
2005-01-11 18:06:00,0.70032,0.70032,0.70019,0.70023,1728199996.0
2005-01-11 18:07:00,0.6994,0.6996,0.6994,0.6995,924299998.0
2005-01-11 18:08:00,0.6994,0.6997,0.6994,0.6997,924299998.0
2005-01-11 18:09:00,0.70012,0.70023,0.70011,0.70014,924299998.0
2005-01-11 18:10:00,0.70017,0.70025,0.70012,0.70012,1113299998.0
2005-01-11 18:11:00,0.70022,0.70033,0.70022,0.70033,1086600008.0
2005-01-11 18:12:00,0.70029,0.70033,0.7002,0.7002,994900001.0
2005-01-11 18:13:00,0.70027,0.70029,0.70017,0.70023,1053400010.0
2005-01-11 18:14:00,0.70029,0.7004,0.70027,0.70031,1412899998.0
2005-01-11 18:15:00,0.70032,0.70033,0.70025,0.70027,2004699993.0
2005-01-11 18:16:00,0.70029,0.70034,0.70023,0.70023,1253100001.0
2005-01-11 18:17:00,0.70027,0.70033,0.70023,0.70023,835099991.0
2005-01-11 18:18:00,0.70027,0.70031,0.70018,0.70018,815099990.0
2005-01-11 18:19:00,0.7003,0.70033,0.70022,0.70023,803300002.0
2005-01-11 18:20:00,0.70032,0.70036,0.7003,0.7003,558199998.0
2005-01-11 18:21:00,0.70032,0.70043,0.70025,0.70032,970799994.0
2005-01-11 18:22:00,0.70038,0.70046,0.70036,0.70036,978000001.0
2005-01-11 18:23:00,0.70035,0.70038,0.70029,0.70031,1082699991.0
2005-01-11 18:24:00,0.7002,0.70026,0.70016,0.7002,684700002.0
2005-01-11 18:25:00,0.70027,0.70034,0.70024,0.70031,846999998.0
2005-01-11 18:26:00,0.70032,0.70032,0.70019,0.70025,1089700007.0
2005-01-11 18:27:00,0.70024,0.70024,0.70014,0.70018,462899996.0
2005-01-11 18:28:00,0.70022,0.70027,0.70014,0.70027,658200000.0
2005-01-11 18:29:00,0.70023,0.70026,0.70015,0.70017,1012000000.0
2005-01-11 18:30:00,0.70017,0.70026,0.70015,0.70019,719799998.0
2005-01-11 18:31:00,0.70017,0.7003,0.70017,0.7002,588600003.0
2005-01-11 18:32:00,0.70023,0.70023,0.7001,0.7001,758999995.0
2005-01-11 18:33:00,0.70007,0.7001,0.69997,0.69997,903799997.0
2005-01-11 18:34:00,0.69997,0.69997,0.69975,0.69975,1023299995.0
2005-01-11 18:35:00,0.6998,0.69983,0.69966,0.6997,516199999.0
2005-01-11 18:36:00,0.69963,0.69977,0.69954,0.69966,123700002.0
2005-01-11 18:37:00,0.69976,0.6998,0.69954,0.6998,375799999.0
2005-01-11 18:38:00,0.69979,0.69989,0.6997,0.6998,296500000.0
2005-01-11 18:39:00,0.69976,0.69982,0.69973,0.69974,356299998.0
2005-01-11 18:40:00,0.69975,0.69978,0.69964,0.69964,239199995.0
2005-01-11 18:41:00,0.69959,0.69965,0.69949,0.69956,665799996.0
2005-01-11 18:42:00,0.69943,0.69954,0.69936,0.69952,400800000.0
2005-01-11 18:43:00,0.69957,0.69961,0.6995,0.69952,315199999.0
2005-01-11 18:44:00,0.69963,0.69964,0.69952,0.69952,608499996.0
2005-01-11 18:45:00,0.69968,0.69981,0.69963,0.69963,353299997.0
2005-01-11 18:46:00,0.69977,0.6998,0.69961,0.69968,189200001.0
2005-01-11 18:47:00,0.69973,0.69973,0.69965,0.6997,248999997.0
2005-01-11 18:48:00,0.69972,0.69981,0.69965,0.6997,413499994.0
2005-01-11 18:49:00,0.69969,0.69978,0.69965,0.69968,255600001.0
2005-01-11 18:50:00,0.69974,0.69974,0.6995,0.69965,151800005.0
2005-01-11 18:51:00,0.69983,0.69993,0.69972,0.69985,382199993.0
2005-01-11 18:52:00,0.69987,0.70011,0.69987,0.70011,437399995.0
2005-01-11 18:53:00,0.70008,0.70008,0.69992,0.69997,606399994.0
2005-01-11 18:54:00,0.7,0.70004,0.69978,0.69991,299199999.0
2005-01-11 18:55:00,0.69992,0.7,0.69985,0.69985,539899999.0
2005-01-11 18:56:00,0.70001,0.70002,0.69985,0.69985,338999998.0
2005-01-11 18:57:00,0.7,0.7,0.69979,0.69991,448799998.0
2005-01-11 18:58:00,0.69972,0.69999,0.69972,0.6999,1249099997.0
2005-01-11 18:59:00,0.6999,0.70001,0.6998,0.69981,816600000.0
2005-01-11 19:00:00,0.69971,0.69971,0.69948,0.6997,491699992.0
2005-01-11 19:01:00,0.69978,0.6998,0.69959,0.69959,85399998.0
2005-01-11 19:02:00,0.69955,0.69955,0.69929,0.69932,489300006.0
2005-01-11 19:03:00,0.69927,0.69936,0.69921,0.69922,636600000.0
2005-01-11 19:04:00,0.69919,0.69935,0.69903,0.69924,414500002.0
2005-01-11 19:05:00,0.69932,0.69942,0.69924,0.69937,429900000.0
2005-01-11 19:06:00,0.69936,0.69945,0.69932,0.69932,588999999.0
2005-01-11 19:07:00,0.69948,0.6995,0.69938,0.69949,268099999.0
2005-01-11 19:08:00,0.69954,0.69975,0.69949,0.69975,763400004.0
2005-01-11 19:09:00,0.69968,0.69981,0.69954,0.69966,626399993.0
2005-01-11 19:10:00,0.69968,0.69971,0.69956,0.69963,298199997.0
2005-01-11 19:11:00,0.69947,0.69958,0.69944,0.69958,170400000.0
2005-01-11 19:12:00,0.69945,0.69953,0.69944,0.69944,134800001.0
2005-01-11 19:13:00,0.6995,0.69953,0.69944,0.69952,416100003.0
2005-01-11 19:14:00,0.6995,0.6996,0.69948,0.69953,262499995.0
2005-01-11 19:15:00,0.69947,0.69952,0.69934,0.69934,629000002.0
2005-01-11 19:16:00,0.69938,0.69941,0.69927,0.69931,167800000.0
2005-01-11 19:17:00,0.69934,0.69934,0.69927,0.6993,374400004.0
2005-01-11 19:18:00,0.6993,0.69935,0.69917,0.69928,204200001.0
2005-01-11 19:19:00,0.69918,0.69924,0.69906,0.69907,417600000.0
2005-01-11 19:20:00,0.69914,0.69928,0.6991,0.6992,301800002.0
2005-01-11 19:21:00,0.69913,0.69919,0.69898,0.69898,375699997.0
2005-01-11 19:22:00,0.69898,0.69902,0.69889,0.69895,386499996.0
2005-01-11 19:23:00,0.69897,0.69906,0.69893,0.69898,444800014.0
2005-01-11 19:24:00,0.69897,0.69899,0.6989,0.69898,156299999.0
2005-01-11 19:25:00,0.69892,0.69909,0.69881,0.699,160599999.0
2005-01-11 19:26:00,0.69914,0.69914,0.69888,0.69901,572699999.0
2005-01-11 19:27:00,0.69905,0.69905,0.69872,0.69895,840699991.0
2005-01-11 19:28:00,0.6989,0.69898,0.69882,0.69898,329099994.0
2005-01-11 19:29:00,0.69892,0.69896,0.69879,0.69893,500400003.0
2005-01-11 19:30:00,0.69884,0.69906,0.69866,0.69898,559399998.0
2005-01-11 19:31:00,0.6991,0.69911,0.69899,0.69899,736500000.0
2005-01-11 19:32:00,0.69902,0.69902,0.69851,0.6988,338100003.0
2005-01-11 19:33:00,0.69878,0.69893,0.69849,0.69876,282000001.0
2005-01-11 19:34:00,0.69876,0.69886,0.69835,0.6985,520400000.0
2005-01-11 19:35:00,0.69852,0.69869,0.69822,0.69863,580300004.0
2005-01-11 19:36:00,0.69873,0.69877,0.6986,0.69865,580799991.0
2005-01-11 19:37:00,0.69868,0.69873,0.69856,0.69864,425400005.0
2005-01-11 19:38:00,0.69872,0.69881,0.69867,0.69872,368199997.0
2005-01-11 19:39:00,0.69881,0.69891,0.69878,0.69886,935899999.0
2005-01-11 19:40:00,0.69886,0.69892,0.69882,0.6989,480900006.0
2005-01-11 19:41:00,0.69885,0.69891,0.69868,0.69868,588799998.0
2005-01-11 19:42:00,0.69876,0.69891,0.69868,0.69891,151999999.0
2005-01-11 19:43:00,0.69889,0.69897,0.69889,0.69895,135499997.0
2005-01-11 19:44:00,0.69892,0.69901,0.69875,0.69875,351200002.0
2005-01-11 19:45:00,0.69874,0.69881,0.69864,0.69864,349599998.0
2005-01-11 19:46:00,0.69868,0.69874,0.69867,0.69867,111800002.0
2005-01-11 19:47:00,0.69865,0.69865,0.69824,0.69831,96700003.0
2005-01-11 19:48:00,0.69847,0.69866,0.69837,0.69866,130699999.0
2005-01-11 19:49:00,0.69873,0.6988,0.69869,0.69875,235000000.0
2005-01-11 19:50:00,0.69877,0.69882,0.69875,0.69876,297199997.0
2005-01-11 19:51:00,0.69885,0.69888,0.69876,0.6988,357300000.0
2005-01-11 19:52:00,0.69891,0.69895,0.6984,0.69879,382500001.0
2005-01-11 19:53:00,0.69842,0.69886,0.69842,0.69885,204299996.0
2005-01-11 19:54:00,0.69893,0.6991,0.69893,0.6991,135699999.0
2005-01-11 19:55:00,0.69911,0.69911,0.69899,0.69899,141399999.0
2005-01-11 19:56:00,0.69904,0.69904,0.69892,0.69895,143499998.0
2005-01-11 19:57:00,0.699,0.69913,0.69879,0.69893,437500006.0
2005-01-11 19:58:00,0.69905,0.69919,0.69893,0.69893,236399996.0
2005-01-11 19:59:00,0.69915,0.69915,0.699,0.699,504799997.0
2005-01-11 20:00:00,0.69918,0.69921,0.69909,0.6991,170300001.0
2005-01-11 20:01:00,0.69922,0.69922,0.69899,0.69899,336900006.0
2005-01-11 20:02:00,0.69901,0.69917,0.69901,0.69912,114199998.0
2005-01-11 20:03:00,0.69908,0.69912,0.6989,0.69895,124400002.0
2005-01-11 20:04:00,0.69906,0.69906,0.6989,0.69895,105199998.0
2005-01-11 20:05:00,0.69896,0.69897,0.69883,0.69892,124800001.0
2005-01-11 20:06:00,0.69894,0.69903,0.69888,0.69903,217700001.0
2005-01-11 20:07:00,0.69903,0.69903,0.69883,0.69894,134299998.0
2005-01-11 20:08:00,0.69905,0.69924,0.69899,0.6991,613499999.0
2005-01-11 20:09:00,0.69915,0.69915,0.69886,0.69899,110300000.0
2005-01-11 20:10:00,0.69892,0.699,0.69885,0.69895,194499998.0
2005-01-11 20:11:00,0.69901,0.69901,0.6989,0.69895,281499999.0
2005-01-11 20:12:00,0.69887,0.699,0.69877,0.69894,1051600007.0
2005-01-11 20:13:00,0.699,0.69904,0.69875,0.69892,501600006.0
2005-01-11 20:14:00,0.69887,0.69899,0.69879,0.69896,345800001.0
2005-01-11 20:15:00,0.69903,0.69915,0.69889,0.69909,759700007.0
2005-01-11 20:16:00,0.69912,0.69926,0.69909,0.69926,599400003.0
2005-01-11 20:17:00,0.69919,0.69934,0.69917,0.69925,217700001.0
2005-01-11 20:18:00,0.69923,0.69932,0.69911,0.69922,304100003.0
2005-01-11 20:19:00,0.6992,0.69947,0.69917,0.6993,605599993.0
2005-01-11 20:20:00,0.69953,0.69953,0.69925,0.69925,339400001.0
2005-01-11 20:21:00,0.69925,0.69936,0.69925,0.69936,6100000.0
2005-01-11 20:22:00,0.69933,0.69933,0.69927,0.69929,66800001.0
2005-01-11 20:23:00,0.69939,0.69942,0.69927,0.69927,646400009.0
2005-01-11 20:24:00,0.69925,0.69936,0.69922,0.69922,285600000.0
2005-01-11 20:25:00,0.69923,0.69939,0.69907,0.69907,505400005.0
2005-01-11 20:26:00,0.69908,0.69929,0.69908,0.69925,905200002.0
2005-01-11 20:27:00,0.69913,0.69928,0.69883,0.69901,369299994.0
2005-01-11 20:28:00,0.69908,0.6992,0.69889,0.69905,560999997.0
2005-01-11 20:29:00,0.69892,0.69902,0.69888,0.69895,565700001.0
2005-01-11 20:30:00,0.69898,0.69907,0.69888,0.69889,1457799991.0
2005-01-11 20:31:00,0.69908,0.69908,0.69865,0.69869,973100005.0
2005-01-11 20:32:00,0.69878,0.69878,0.69853,0.69868,1436499994.0
2005-01-11 20:33:00,0.69858,0.69869,0.69842,0.69842,232900000.0
2005-01-11 20:34:00,0.69858,0.69867,0.69853,0.69865,349199997.0
2005-01-11 20:35:00,0.69872,0.69872,0.69856,0.69872,335799995.0
2005-01-11 20:36:00,0.69873,0.69873,0.69854,0.69869,287599995.0
2005-01-11 20:37:00,0.69852,0.6987,0.69843,0.69845,519200004.0
2005-01-11 20:38:00,0.69853,0.69865,0.69841,0.69856,806199998.0
2005-01-11 20:39:00,0.69858,0.69866,0.69849,0.69859,395599995.0
2005-01-11 20:40:00,0.69854,0.69861,0.6985,0.69861,444000003.0
2005-01-11 20:41:00,0.69863,0.69874,0.69843,0.69867,433200002.0
2005-01-11 20:42:00,0.69864,0.69876,0.69864,0.69868,75000000.0
2005-01-11 20:43:00,0.69869,0.69878,0.69859,0.69876,501200001.0
2005-01-11 20:44:00,0.69883,0.69883,0.69847,0.69866,1060399995.0
2005-01-11 20:45:00,0.69847,0.69874,0.69844,0.69864,474599997.0
2005-01-11 20:46:00,0.69874,0.6988,0.69861,0.69868,186799996.0
2005-01-11 20:47:00,0.69877,0.69884,0.6987,0.69875,695300011.0
2005-01-11 20:48:00,0.69885,0.69893,0.69857,0.69862,858500012.0
2005-01-11 20:49:00,0.69875,0.69875,0.69864,0.69874,259700001.0
2005-01-11 20:50:00,0.69875,0.69885,0.69863,0.6987,1459999996.0
2005-01-11 20:51:00,0.69866,0.6987,0.69854,0.69866,384699995.0
2005-01-11 20:52:00,0.69872,0.69875,0.69864,0.69864,820099997.0
2005-01-11 20:53:00,0.6988,0.69881,0.69874,0.69881,778700010.0
2005-01-11 20:54:00,0.69882,0.69882,0.69863,0.69878,571200006.0
2005-01-11 20:55:00,0.69885,0.69885,0.69871,0.69873,437499997.0
2005-01-11 20:56:00,0.69878,0.69889,0.69868,0.69868,1085999997.0
2005-01-11 20:57:00,0.69875,0.69875,0.69864,0.69873,1112900002.0
2005-01-11 20:58:00,0.69878,0.69886,0.69864,0.69878,801800000.0
2005-01-11 20:59:00,0.69883,0.69888,0.69868,0.69868,1518799996.0
2005-01-11 21:00:00,0.6988,0.69892,0.69877,0.69878,1961299985.0
2005-01-11 21:01:00,0.69887,0.69887,0.69851,0.6987,1239699996.0
2005-01-11 21:02:00,0.6987,0.6988,0.69851,0.69863,504799998.0
2005-01-11 21:03:00,0.69856,0.69862,0.69849,0.6986,811900001.0
2005-01-11 21:04:00,0.6986,0.6986,0.69851,0.69857,642499997.0
2005-01-11 21:05:00,0.69853,0.69856,0.69841,0.69841,674199992.0
2005-01-11 21:06:00,0.69851,0.6986,0.69844,0.69855,575099996.0
2005-01-11 21:07:00,0.69848,0.69851,0.69845,0.69851,175000001.0
2005-01-11 21:08:00,0.69857,0.6986,0.69853,0.69857,149099999.0
2005-01-11 21:09:00,0.6986,0.69865,0.69859,0.69865,462700000.0
2005-01-11 21:10:00,0.69862,0.69862,0.69837,0.69837,190400001.0
2005-01-11 21:11:00,0.69859,0.69861,0.69844,0.69844,206900001.0
2005-01-11 21:12:00,0.69848,0.69848,0.69844,0.69848,84100002.0
2005-01-11 21:13:00,0.69852,0.69852,0.69839,0.69839,366300000.0
2005-01-11 21:14:00,0.69853,0.69857,0.69833,0.6984,874800003.0
2005-01-11 21:15:00,0.6983,0.69854,0.6983,0.69849,170899999.0
2005-01-11 21:16:00,0.69828,0.6985,0.69828,0.6985,535400004.0
2005-01-11 21:17:00,0.6985,0.69859,0.69846,0.69858,165500001.0
2005-01-11 21:18:00,0.6986,0.69862,0.69853,0.69855,131400001.0
2005-01-11 21:19:00,0.69858,0.69861,0.69854,0.69855,587899995.0
2005-01-11 21:20:00,0.69858,0.69858,0.69847,0.69848,970600006.0
2005-01-11 21:21:00,0.69853,0.69861,0.69847,0.69847,324900003.0
2005-01-11 21:22:00,0.6986,0.69864,0.6985,0.69864,1133199996.0
2005-01-11 21:23:00,0.69862,0.69862,0.69855,0.69858,140999999.0
2005-01-11 21:24:00,0.69858,0.69863,0.69853,0.69859,229399999.0
2005-01-11 21:25:00,0.69862,0.69865,0.69857,0.69862,182999997.0
2005-01-11 21:26:00,0.69862,0.69862,0.69853,0.69857,79199999.0
2005-01-11 21:27:00,0.69864,0.69864,0.69852,0.69852,149100000.0
2005-01-11 21:28:00,0.6986,0.6986,0.69852,0.69858,412199995.0
2005-01-11 21:29:00,0.69846,0.69857,0.69843,0.69857,135599999.0
2005-01-11 21:30:00,0.6984,0.69849,0.69806,0.69838,231500000.0
2005-01-11 21:31:00,0.6985,0.69853,0.69845,0.69853,259399998.0
2005-01-11 21:32:00,0.69853,0.69864,0.69853,0.69855,698600002.0
2005-01-11 21:33:00,0.6986,0.69863,0.6985,0.69861,496099998.0
2005-01-11 21:34:00,0.69856,0.69859,0.69849,0.69857,423699997.0
2005-01-11 21:35:00,0.69856,0.69856,0.6984,0.69851,345400000.0
2005-01-11 21:36:00,0.69851,0.69851,0.69836,0.69836,129199996.0
2005-01-11 21:37:00,0.69838,0.6985,0.69833,0.69837,176799998.0
2005-01-11 21:38:00,0.69832,0.69844,0.69832,0.69844,139499999.0
2005-01-11 21:39:00,0.69831,0.69852,0.69831,0.69852,135600003.0
2005-01-11 21:40:00,0.69835,0.69848,0.69834,0.69834,227800005.0
2005-01-11 21:41:00,0.69823,0.69842,0.69822,0.6984,174799999.0
2005-01-11 21:42:00,0.69835,0.69835,0.69815,0.69833,174900002.0
2005-01-11 21:43:00,0.69824,0.69842,0.69815,0.69834,353400005.0
2005-01-11 21:44:00,0.69824,0.69842,0.69821,0.69842,532299999.0
2005-01-11 21:45:00,0.69838,0.69838,0.69826,0.69835,108500000.0
2005-01-11 21:46:00,0.69845,0.69847,0.69828,0.69839,397399997.0
2005-01-11 21:47:00,0.69838,0.69838,0.69827,0.69827,290499997.0
2005-01-11 21:48:00,0.69834,0.69848,0.69825,0.6984,232999997.0
2005-01-11 21:49:00,0.69849,0.69849,0.69836,0.6984,123799999.0
2005-01-11 21:50:00,0.69839,0.69846,0.69835,0.69837,141400000.0
2005-01-11 21:51:00,0.69847,0.69847,0.69819,0.69833,225500000.0
2005-01-11 21:52:00,0.6984,0.6985,0.69836,0.69841,53500001.0
2005-01-11 21:53:00,0.69852,0.69854,0.69842,0.69842,149800000.0
2005-01-11 21:54:00,0.69845,0.69851,0.69838,0.69843,460800004.0
2005-01-11 21:55:00,0.69845,0.69857,0.69845,0.6985,173099999.0
2005-01-11 21:56:00,0.69853,0.69857,0.69851,0.69851,183200002.0
2005-01-11 21:57:00,0.69853,0.69853,0.69843,0.69846,201400000.0
2005-01-11 21:58:00,0.69842,0.69857,0.69841,0.69849,158200003.0
2005-01-11 21:59:00,0.69852,0.69882,0.69841,0.69864,446500003.0
2005-01-11 22:00:00,0.69867,0.69873,0.6985,0.6985,324499996.0
2005-01-11 22:01:00,0.6985,0.6985,0.69827,0.69838,229100000.0
2005-01-11 22:02:00,0.69841,0.69841,0.69803,0.69806,414099992.0
2005-01-11 22:03:00,0.698,0.69805,0.69793,0.69803,358900006.0
2005-01-11 22:04:00,0.69806,0.69816,0.69795,0.69808,293199996.0
2005-01-11 22:05:00,0.69813,0.69819,0.69806,0.6981,170599999.0
2005-01-11 22:06:00,0.69825,0.69825,0.69799,0.69807,228300000.0
2005-01-11 22:07:00,0.69795,0.69807,0.69795,0.69805,98300001.0
2005-01-11 22:08:00,0.69803,0.69808,0.69796,0.69803,367899994.0
2005-01-11 22:09:00,0.69799,0.69812,0.69799,0.69807,155600002.0
2005-01-11 22:10:00,0.69802,0.69808,0.69778,0.69778,114199996.0
2005-01-11 22:11:00,0.69774,0.69775,0.6977,0.69775,95400001.0
2005-01-11 22:12:00,0.69771,0.69786,0.69771,0.69772,362500004.0
2005-01-11 22:13:00,0.69764,0.69778,0.6976,0.69778,173300000.0
2005-01-11 22:14:00,0.6978,0.69798,0.69771,0.69798,170199996.0
2005-01-11 22:15:00,0.69797,0.69803,0.69784,0.69784,676500000.0
2005-01-11 22:16:00,0.69787,0.69803,0.69784,0.69784,638999999.0
2005-01-11 22:17:00,0.69799,0.69803,0.69792,0.69803,224699997.0
2005-01-11 22:18:00,0.69801,0.69804,0.69789,0.69794,186499998.0
2005-01-11 22:19:00,0.69802,0.69802,0.69785,0.69794,208199999.0
2005-01-11 22:20:00,0.69794,0.69794,0.69783,0.69788,132800000.0
2005-01-11 22:21:00,0.69788,0.69794,0.69781,0.69788,223300001.0
2005-01-11 22:22:00,0.69795,0.69795,0.69786,0.69786,500200003.0
2005-01-11 22:23:00,0.6978,0.69796,0.69774,0.69774,440300000.0
2005-01-11 22:24:00,0.69785,0.69786,0.69776,0.69785,320000000.0
2005-01-11 22:25:00,0.69786,0.69792,0.69781,0.6979,329499996.0
2005-01-11 22:26:00,0.6979,0.698,0.6979,0.698,478000002.0
2005-01-11 22:27:00,0.69785,0.69795,0.69785,0.69789,151699998.0
2005-01-11 22:28:00,0.69784,0.69788,0.69781,0.69785,240300001.0
2005-01-11 22:29:00,0.6979,0.69796,0.69777,0.69777,244899999.0
2005-01-11 22:30:00,0.69789,0.69789,0.69784,0.69786,209300004.0
2005-01-11 22:31:00,0.69792,0.69799,0.69788,0.69795,224400002.0
2005-01-11 22:32:00,0.69789,0.69791,0.69768,0.69774,288499998.0
2005-01-11 22:33:00,0.69783,0.69796,0.69775,0.69788,291500001.0
2005-01-11 22:34:00,0.69798,0.69803,0.69792,0.69803,279499996.0
2005-01-11 22:35:00,0.69802,0.69811,0.69801,0.69806,155899995.0
2005-01-11 22:36:00,0.69815,0.69819,0.69807,0.69807,130699997.0
2005-01-11 22:37:00,0.69807,0.69813,0.69805,0.69805,360300002.0
2005-01-11 22:38:00,0.69819,0.6982,0.69816,0.6982,168100001.0
2005-01-11 22:39:00,0.69807,0.69815,0.69807,0.69807,320100002.0
2005-01-11 22:40:00,0.69809,0.69817,0.69807,0.69807,344300000.0
2005-01-11 22:41:00,0.69792,0.69803,0.69788,0.69801,273900001.0
2005-01-11 22:42:00,0.69797,0.69803,0.69797,0.698,175600001.0
2005-01-11 22:43:00,0.69804,0.69804,0.69776,0.69776,106300002.0
2005-01-11 22:44:00,0.69769,0.698,0.69769,0.698,123300000.0
2005-01-11 22:45:00,0.69806,0.69806,0.69776,0.69783,244900000.0
2005-01-11 22:46:00,0.698,0.69802,0.69782,0.69782,62900002.0
2005-01-11 22:47:00,0.69801,0.69806,0.69774,0.69774,190499993.0
2005-01-11 22:48:00,0.69778,0.69793,0.69775,0.69786,282800002.0
2005-01-11 22:49:00,0.69787,0.69796,0.69781,0.69786,234400000.0
2005-01-11 22:50:00,0.69794,0.69801,0.69794,0.69801,110100000.0
2005-01-11 22:51:00,0.69801,0.69805,0.69801,0.69803,89500001.0
2005-01-11 22:52:00,0.698,0.69804,0.698,0.698,102800002.0
2005-01-11 22:53:00,0.69797,0.69801,0.69793,0.69801,203499999.0
2005-01-11 22:54:00,0.69802,0.69809,0.69801,0.69804,74199999.0
2005-01-11 22:55:00,0.69801,0.69812,0.698,0.69805,182900004.0
2005-01-11 22:56:00,0.69807,0.69807,0.69802,0.69805,150400000.0
2005-01-11 22:57:00,0.69803,0.69803,0.69793,0.698,234999997.0
2005-01-11 22:58:00,0.69799,0.69805,0.69794,0.698,446000003.0
2005-01-11 22:59:00,0.69798,0.69803,0.69788,0.69788,214999998.0
2005-01-11 23:00:00,0.69765,0.69802,0.69765,0.6979,139800001.0
2005-01-11 23:01:00,0.69796,0.69796,0.69781,0.69781,76299999.0
2005-01-11 23:02:00,0.69787,0.69787,0.69779,0.69782,147500000.0
2005-01-11 23:03:00,0.69796,0.69796,0.69786,0.6979,134900000.0
2005-01-11 23:04:00,0.69791,0.69796,0.6978,0.6978,153699999.0
2005-01-11 23:05:00,0.69789,0.69789,0.6978,0.69785,65700000.0
2005-01-11 23:06:00,0.6979,0.69793,0.69788,0.69793,210000000.0
2005-01-11 23:07:00,0.69791,0.69796,0.69782,0.69796,150600001.0
2005-01-11 23:08:00,0.6979,0.69794,0.6978,0.69783,108700001.0
2005-01-11 23:09:00,0.69783,0.69794,0.69782,0.69786,200400002.0
2005-01-11 23:10:00,0.69793,0.69793,0.69783,0.69789,97399998.0
2005-01-11 23:11:00,0.69794,0.69794,0.69777,0.69779,151900004.0
2005-01-11 23:12:00,0.69788,0.69788,0.69779,0.69788,274599996.0
2005-01-11 23:13:00,0.69778,0.69779,0.69774,0.69779,75799999.0
2005-01-11 23:14:00,0.69783,0.69788,0.6978,0.69782,145600004.0
2005-01-11 23:15:00,0.69799,0.698,0.6979,0.698,89499998.0
2005-01-11 23:16:00,0.69781,0.69781,0.69772,0.69773,161000002.0
2005-01-11 23:17:00,0.69778,0.69781,0.69771,0.69781,96600001.0
2005-01-11 23:18:00,0.6977,0.69783,0.6977,0.6978,125900001.0
2005-01-11 23:19:00,0.69788,0.69788,0.69778,0.69778,28600000.0
2005-01-11 23:20:00,0.69781,0.69785,0.69779,0.69785,65199999.0
2005-01-11 23:21:00,0.69793,0.69796,0.69786,0.69786,127000002.0
2005-01-11 23:22:00,0.69793,0.69793,0.69781,0.69781,68800001.0
2005-01-11 23:23:00,0.69793,0.69796,0.69775,0.69775,189200000.0
2005-01-11 23:24:00,0.69776,0.69785,0.69769,0.69779,259000004.0
2005-01-11 23:25:00,0.69775,0.69789,0.6977,0.69775,180399997.0
2005-01-11 23:26:00,0.69799,0.69802,0.69788,0.69799,149999997.0
2005-01-11 23:27:00,0.69793,0.69793,0.69786,0.69786,55200002.0
2005-01-11 23:28:00,0.69792,0.69792,0.69786,0.69786,18400000.0
2005-01-11 23:29:00,0.69791,0.69791,0.69777,0.69777,68100001.0
2005-01-11 23:30:00,0.69783,0.69786,0.69778,0.69786,150699998.0
2005-01-11 23:31:00,0.69787,0.69787,0.69778,0.69785,164400004.0
2005-01-11 23:32:00,0.69781,0.69788,0.69779,0.69785,309199995.0
2005-01-11 23:33:00,0.69791,0.69791,0.69778,0.69785,74899998.0
2005-01-11 23:34:00,0.69788,0.69788,0.69779,0.69786,117300000.0
2005-01-11 23:35:00,0.6979,0.69796,0.69779,0.69779,111699999.0
2005-01-11 23:36:00,0.69778,0.69778,0.69761,0.69761,157300000.0
2005-01-11 23:37:00,0.69776,0.69776,0.69761,0.69773,64700001.0
2005-01-11 23:38:00,0.69775,0.69783,0.69765,0.69765,170700001.0
2005-01-11 23:39:00,0.6978,0.69793,0.69772,0.69788,192800001.0
2005-01-11 23:40:00,0.69796,0.69796,0.69792,0.69792,22500001.0
2005-01-11 23:41:00,0.69788,0.6979,0.69782,0.69784,62100000.0
2005-01-11 23:42:00,0.6979,0.69793,0.69787,0.69787,130299998.0
2005-01-11 23:43:00,0.69787,0.69787,0.6977,0.69775,106200000.0
2005-01-11 23:44:00,0.6979,0.69791,0.69785,0.69787,115199998.0
2005-01-11 23:45:00,0.69785,0.69785,0.69783,0.69783,67200000.0
2005-01-11 23:46:00,0.69784,0.69784,0.69777,0.69783,102899999.0
2005-01-11 23:47:00,0.69774,0.69779,0.69774,0.69775,89300001.0
2005-01-11 23:48:00,0.69779,0.6978,0.69772,0.69772,100000001.0
2005-01-11 23:49:00,0.69776,0.69777,0.69767,0.69774,144200002.0
2005-01-11 23:50:00,0.69773,0.69774,0.6976,0.69768,122600003.0
2005-01-11 23:51:00,0.69767,0.69767,0.69758,0.69758,26199999.0
2005-01-11 23:52:00,0.69755,0.69768,0.69755,0.69755,151000002.0
2005-01-11 23:53:00,0.69757,0.69763,0.69754,0.69754,133299999.0
2005-01-11 23:54:00,0.6976,0.6976,0.69748,0.69749,96600000.0
2005-01-11 23:55:00,0.69754,0.69754,0.69747,0.69754,129200000.0
2005-01-11 23:56:00,0.6975,0.69756,0.6975,0.69752,147000000.0
2005-01-11 23:57:00,0.69758,0.69758,0.69752,0.69755,190399998.0
2005-01-11 23:58:00,0.69763,0.69765,0.69733,0.69765,151200001.0
2005-01-11 23:59:00,0.69762,0.69763,0.6976,0.69761,88000001.0
2005-01-12 00:00:00,0.69759,0.6977,0.69759,0.69768,253299997.0
2005-01-12 00:01:00,0.69768,0.69775,0.69765,0.69775,114000001.0
2005-01-12 00:02:00,0.69768,0.69788,0.69768,0.69775,299100000.0
2005-01-12 00:03:00,0.69784,0.6979,0.69777,0.69784,181400001.0
2005-01-12 00:04:00,0.69782,0.69792,0.69769,0.69769,104599999.0
2005-01-12 00:05:00,0.69774,0.69774,0.6976,0.69764,181300003.0
2005-01-12 00:06:00,0.69775,0.69777,0.69757,0.69762,220999999.0
2005-01-12 00:07:00,0.69764,0.69766,0.69758,0.69758,112600002.0
2005-01-12 00:08:00,0.69754,0.69768,0.69747,0.69747,240400003.0
2005-01-12 00:09:00,0.69743,0.69755,0.69741,0.69745,242100003.0
2005-01-12 00:10:00,0.69748,0.69766,0.69738,0.69761,184400001.0
2005-01-12 00:11:00,0.69763,0.69767,0.69751,0.69763,200399999.0
2005-01-12 00:12:00,0.69767,0.6977,0.69759,0.69761,182200001.0
2005-01-12 00:13:00,0.69769,0.69778,0.69761,0.6977,159800002.0
2005-01-12 00:14:00,0.69795,0.69798,0.69776,0.69782,284100002.0
2005-01-12 00:15:00,0.69779,0.69783,0.6976,0.6976,147399997.0
2005-01-12 00:16:00,0.69768,0.69776,0.6976,0.69763,157300003.0
2005-01-12 00:17:00,0.69774,0.6978,0.69757,0.69762,185999999.0
2005-01-12 00:18:00,0.69752,0.69776,0.69752,0.69775,145700002.0
2005-01-12 00:19:00,0.69783,0.69797,0.69771,0.69788,140500004.0
2005-01-12 00:20:00,0.69796,0.69807,0.69789,0.69796,151100001.0
2005-01-12 00:21:00,0.69781,0.69792,0.69781,0.69792,117700003.0
2005-01-12 00:22:00,0.69803,0.69803,0.69789,0.69798,172300000.0
2005-01-12 00:23:00,0.69793,0.69793,0.69786,0.69786,103999997.0
2005-01-12 00:24:00,0.69786,0.69796,0.69784,0.69784,202700002.0
2005-01-12 00:25:00,0.69797,0.69802,0.69784,0.69784,92299998.0
2005-01-12 00:26:00,0.69802,0.69802,0.69781,0.69781,198099999.0
2005-01-12 00:27:00,0.69797,0.69797,0.69773,0.69787,129600003.0
2005-01-12 00:28:00,0.69794,0.69807,0.69791,0.69803,149299999.0
2005-01-12 00:29:00,0.69805,0.69807,0.69795,0.69797,177400002.0
2005-01-12 00:30:00,0.69803,0.69803,0.69794,0.69801,99900002.0
2005-01-12 00:31:00,0.69797,0.69801,0.69797,0.69801,60699999.0
2005-01-12 00:32:00,0.69798,0.69798,0.69785,0.69793,41400000.0
2005-01-12 00:33:00,0.6979,0.69795,0.6979,0.69795,168000001.0
2005-01-12 00:34:00,0.6979,0.69798,0.6979,0.69792,251099997.0
2005-01-12 00:35:00,0.69785,0.69795,0.69785,0.69795,93100000.0
2005-01-12 00:36:00,0.69793,0.69793,0.69792,0.69792,43899998.0
2005-01-12 00:37:00,0.69799,0.69799,0.69798,0.69798,12800000.0
2005-01-12 00:38:00,0.69801,0.69804,0.698,0.69804,47300000.0
2005-01-12 00:39:00,0.69802,0.69806,0.69788,0.69794,165899999.0
2005-01-12 00:40:00,0.6981,0.6981,0.69803,0.69805,174599998.0
2005-01-12 00:41:00,0.69808,0.69808,0.698,0.698,242399999.0
2005-01-12 00:42:00,0.69797,0.69797,0.6979,0.6979,91600001.0
2005-01-12 00:43:00,0.6979,0.6979,0.69779,0.69787,148299998.0
2005-01-12 00:44:00,0.69793,0.69793,0.69785,0.69788,83699999.0
2005-01-12 00:45:00,0.69788,0.69788,0.69788,0.69788,12700000.0
2005-01-12 00:46:00,0.69793,0.69793,0.69779,0.69779,200100005.0
2005-01-12 00:47:00,0.69793,0.69795,0.69793,0.69795,59900000.0
2005-01-12 00:48:00,0.69793,0.69795,0.69792,0.69793,93099999.0
2005-01-12 00:49:00,0.69798,0.69798,0.69785,0.69787,144200000.0
2005-01-12 00:50:00,0.69789,0.69795,0.69783,0.69795,220999999.0
2005-01-12 00:51:00,0.69795,0.698,0.69782,0.698,136000001.0
2005-01-12 00:52:00,0.69811,0.69811,0.69788,0.69797,155700000.0
2005-01-12 00:53:00,0.69788,0.69797,0.69783,0.69783,108699998.0
2005-01-12 00:54:00,0.69791,0.69799,0.6978,0.69798,113799998.0
2005-01-12 00:55:00,0.69797,0.69797,0.69776,0.69776,134600001.0
2005-01-12 00:56:00,0.69777,0.69795,0.69777,0.69792,95800002.0
2005-01-12 00:57:00,0.69793,0.69795,0.69781,0.69783,102699999.0
2005-01-12 00:58:00,0.69788,0.69793,0.69787,0.69793,39800000.0
2005-01-12 00:59:00,0.69797,0.698,0.69797,0.698,23099999.0
2005-01-12 01:00:00,0.69797,0.698,0.69797,0.698,19300000.0
2005-01-12 01:01:00,0.6979,0.6979,0.69784,0.69785,118099999.0
2005-01-12 01:02:00,0.69795,0.69797,0.69785,0.69785,40400001.0
2005-01-12 01:03:00,0.698,0.69808,0.69782,0.69782,140300004.0
2005-01-12 01:04:00,0.69795,0.69795,0.69784,0.69787,90400000.0
2005-01-12 01:05:00,0.6979,0.69793,0.69784,0.69793,78399998.0
2005-01-12 01:06:00,0.69793,0.69795,0.69787,0.69795,144699999.0
2005-01-12 01:07:00,0.69789,0.69792,0.69787,0.69789,175099999.0
2005-01-12 01:08:00,0.69795,0.69799,0.69786,0.69786,196300003.0
2005-01-12 01:09:00,0.69787,0.69794,0.69784,0.69793,140800002.0
2005-01-12 01:10:00,0.69793,0.69793,0.69782,0.69784,153200005.0
2005-01-12 01:11:00,0.69795,0.69799,0.69792,0.69792,136600001.0
2005-01-12 01:12:00,0.69786,0.698,0.69786,0.698,177899997.0
2005-01-12 01:13:00,0.69802,0.69802,0.69788,0.69788,224699999.0
2005-01-12 01:14:00,0.69795,0.69795,0.69788,0.69792,152200000.0
2005-01-12 01:15:00,0.69795,0.698,0.69795,0.69795,88199998.0
2005-01-12 01:16:00,0.69798,0.69798,0.69793,0.69796,66000001.0
2005-01-12 01:17:00,0.69795,0.69795,0.69792,0.69792,59100000.0
2005-01-12 01:18:00,0.69788,0.69792,0.69788,0.69792,50300000.0
2005-01-12 01:19:00,0.69791,0.69792,0.69773,0.69778,134200000.0
2005-01-12 01:20:00,0.69783,0.69787,0.69775,0.69786,100300002.0
2005-01-12 01:21:00,0.6979,0.69802,0.6979,0.69802,126900000.0
2005-01-12 01:22:00,0.69795,0.698,0.69784,0.6979,274600001.0
2005-01-12 01:23:00,0.69784,0.69784,0.69778,0.69778,60000002.0
2005-01-12 01:24:00,0.69788,0.6979,0.69788,0.6979,76600003.0
2005-01-12 01:25:00,0.69784,0.69789,0.6978,0.69789,186799999.0
2005-01-12 01:26:00,0.6979,0.6979,0.69785,0.69785,134299997.0
2005-01-12 01:27:00,0.69805,0.69805,0.69785,0.69796,48600001.0
2005-01-12 01:28:00,0.69793,0.69796,0.69789,0.69789,93499998.0
2005-01-12 01:29:00,0.69791,0.69791,0.69785,0.69785,71900001.0
2005-01-12 01:30:00,0.69784,0.69784,0.69774,0.69783,112699996.0
2005-01-12 01:31:00,0.69782,0.69784,0.69779,0.69779,79600002.0
2005-01-12 01:32:00,0.69778,0.69781,0.69771,0.69777,175799997.0
2005-01-12 01:33:00,0.69766,0.69776,0.69759,0.69761,208899998.0
2005-01-12 01:34:00,0.69763,0.69764,0.69758,0.69764,113199999.0
2005-01-12 01:35:00,0.69768,0.69773,0.69756,0.6976,205999998.0
2005-01-12 01:36:00,0.69765,0.69783,0.69763,0.69783,164100000.0
2005-01-12 01:37:00,0.69791,0.69791,0.6977,0.69781,203099997.0
2005-01-12 01:38:00,0.69779,0.6979,0.69777,0.69783,199400001.0
2005-01-12 01:39:00,0.69788,0.69788,0.69769,0.69771,139100001.0
2005-01-12 01:40:00,0.69768,0.69789,0.69768,0.69789,163499998.0
2005-01-12 01:41:00,0.69789,0.6979,0.69776,0.6979,220600000.0
2005-01-12 01:42:00,0.69788,0.69791,0.69774,0.69791,188199998.0
2005-01-12 01:43:00,0.698,0.69803,0.69796,0.69796,41900001.0
2005-01-12 01:44:00,0.69802,0.69807,0.69802,0.69802,88899998.0
2005-01-12 01:45:00,0.69792,0.69792,0.6977,0.6979,135599996.0
2005-01-12 01:46:00,0.69798,0.69798,0.69793,0.69793,91599999.0
2005-01-12 01:47:00,0.69805,0.69811,0.69784,0.69784,86599999.0
2005-01-12 01:48:00,0.69771,0.69805,0.69771,0.69805,205700003.0
2005-01-12 01:49:00,0.69803,0.69803,0.69791,0.69791,138200001.0
2005-01-12 01:50:00,0.69795,0.69808,0.69795,0.69798,195500003.0
2005-01-12 01:51:00,0.69797,0.69797,0.69783,0.69783,150199999.0
2005-01-12 01:52:00,0.69795,0.698,0.69786,0.698,78700001.0
2005-01-12 01:53:00,0.69787,0.69795,0.69783,0.69788,75500001.0
2005-01-12 01:54:00,0.69792,0.69793,0.6978,0.69787,227799999.0
2005-01-12 01:55:00,0.69794,0.69795,0.69788,0.6979,53400001.0
2005-01-12 01:56:00,0.69797,0.698,0.69795,0.69798,153700001.0
2005-01-12 01:57:00,0.69797,0.698,0.69797,0.698,131300000.0
2005-01-12 01:58:00,0.69797,0.698,0.69797,0.698,35300000.0
2005-01-12 01:59:00,0.698,0.698,0.69797,0.69797,80200001.0
2005-01-12 02:00:00,0.69788,0.69788,0.6977,0.6977,187300000.0
2005-01-12 02:01:00,0.69795,0.69799,0.69788,0.69799,206100003.0
2005-01-12 02:02:00,0.69797,0.69804,0.69797,0.69804,136699997.0
2005-01-12 02:03:00,0.698,0.69802,0.69794,0.69794,160199999.0
2005-01-12 02:04:00,0.69803,0.69805,0.69775,0.69801,229100000.0
2005-01-12 02:05:00,0.69795,0.69805,0.69782,0.69782,226699995.0
2005-01-12 02:06:00,0.69775,0.69801,0.69775,0.69788,136100001.0
2005-01-12 02:07:00,0.69783,0.69807,0.6978,0.69805,137100003.0
2005-01-12 02:08:00,0.69808,0.69809,0.69793,0.69796,164600001.0
2005-01-12 02:09:00,0.6981,0.6981,0.69799,0.6981,112400000.0
2005-01-12 02:10:00,0.69815,0.69815,0.69806,0.69814,296399999.0
2005-01-12 02:11:00,0.6982,0.6982,0.6982,0.6982,26000001.0
2005-01-12 02:12:00,0.69811,0.69811,0.69783,0.69811,146099998.0
2005-01-12 02:13:00,0.69806,0.69806,0.69784,0.69786,111700002.0
2005-01-12 02:14:00,0.69811,0.69811,0.69802,0.6981,82800001.0
2005-01-12 02:15:00,0.69804,0.69804,0.69788,0.69789,152799995.0
2005-01-12 02:16:00,0.6979,0.69799,0.69785,0.69786,214899999.0
2005-01-12 02:17:00,0.69789,0.69801,0.69789,0.69797,208800006.0
2005-01-12 02:18:00,0.69788,0.69788,0.69782,0.69782,63699998.0
2005-01-12 02:19:00,0.69788,0.69791,0.6978,0.6978,98800000.0
2005-01-12 02:20:00,0.69787,0.69792,0.69787,0.6979,101499996.0
2005-01-12 02:21:00,0.69799,0.698,0.6978,0.69784,147800002.0
2005-01-12 02:22:00,0.69805,0.69805,0.69792,0.69799,109399997.0
2005-01-12 02:23:00,0.69808,0.69808,0.6979,0.698,61200001.0
2005-01-12 02:24:00,0.69813,0.69816,0.69806,0.69815,53900000.0
2005-01-12 02:25:00,0.69811,0.69811,0.69791,0.69811,128399996.0
2005-01-12 02:26:00,0.69812,0.69818,0.69797,0.69811,157699999.0
2005-01-12 02:27:00,0.69824,0.69832,0.69794,0.69813,108599999.0
2005-01-12 02:28:00,0.69819,0.69819,0.69785,0.69814,161300000.0
2005-01-12 02:29:00,0.69824,0.69824,0.69785,0.69785,193599993.0
2005-01-12 02:30:00,0.69813,0.69814,0.69791,0.69814,160399999.0
2005-01-12 02:31:00,0.6981,0.69816,0.69791,0.69812,205299995.0
2005-01-12 02:32:00,0.69817,0.69817,0.69786,0.6981,212999999.0
2005-01-12 02:33:00,0.69782,0.69803,0.69779,0.69779,115999999.0
2005-01-12 02:34:00,0.69784,0.69808,0.69784,0.69793,97299997.0
2005-01-12 02:35:00,0.69795,0.69816,0.69795,0.69812,145499998.0
2005-01-12 02:36:00,0.69811,0.69811,0.69784,0.69785,169000002.0
2005-01-12 02:37:00,0.69811,0.69811,0.6979,0.6979,158400001.0
2005-01-12 02:38:00,0.69798,0.69808,0.69792,0.69808,184200001.0
2005-01-12 02:39:00,0.69811,0.69811,0.69801,0.69801,64999998.0
2005-01-12 02:40:00,0.69808,0.69809,0.69803,0.69809,122799995.0
2005-01-12 02:41:00,0.69805,0.69813,0.69804,0.69807,221799997.0
2005-01-12 02:42:00,0.698,0.69805,0.698,0.69805,39900000.0
2005-01-12 02:43:00,0.6981,0.6981,0.69803,0.69803,25800000.0
2005-01-12 02:44:00,0.69807,0.6981,0.69807,0.6981,169599998.0
2005-01-12 02:45:00,0.69805,0.69809,0.69805,0.69808,98499998.0
2005-01-12 02:46:00,0.69805,0.69809,0.69799,0.698,100200001.0
2005-01-12 02:47:00,0.69799,0.69799,0.69776,0.69776,220000004.0
2005-01-12 02:48:00,0.69781,0.69805,0.69776,0.69805,149400002.0
2005-01-12 02:49:00,0.69808,0.69808,0.69801,0.69805,253400005.0
2005-01-12 02:50:00,0.69797,0.698,0.69797,0.698,156800002.0
2005-01-12 02:51:00,0.69799,0.69806,0.69799,0.69806,50100000.0
2005-01-12 02:52:00,0.69808,0.69808,0.69803,0.69807,43200001.0
2005-01-12 02:53:00,0.69803,0.69804,0.69796,0.69804,86899998.0
2005-01-12 02:54:00,0.69801,0.69804,0.69789,0.69804,159500002.0
2005-01-12 02:55:00,0.69805,0.69807,0.69787,0.69787,123899999.0
2005-01-12 02:56:00,0.69788,0.698,0.69788,0.698,22300001.0
2005-01-12 02:57:00,0.69798,0.69799,0.69792,0.69794,218799996.0
2005-01-12 02:58:00,0.6979,0.69799,0.69779,0.69797,162099998.0
2005-01-12 02:59:00,0.69788,0.69793,0.69779,0.6979,152700000.0
2005-01-12 03:00:00,0.6979,0.6979,0.69779,0.69783,166200003.0
2005-01-12 03:01:00,0.6978,0.6978,0.6977,0.69772,106300002.0
2005-01-12 03:02:00,0.69773,0.69786,0.69773,0.69778,209100007.0
2005-01-12 03:03:00,0.69781,0.69791,0.69773,0.69782,159500003.0
2005-01-12 03:04:00,0.6978,0.69784,0.69768,0.69781,236799998.0
2005-01-12 03:05:00,0.69788,0.69792,0.69785,0.69788,184899996.0
2005-01-12 03:06:00,0.69795,0.69795,0.69784,0.6979,174999998.0
2005-01-12 03:07:00,0.69787,0.69795,0.69787,0.6979,146800002.0
2005-01-12 03:08:00,0.6979,0.69791,0.69788,0.69788,219599996.0
2005-01-12 03:09:00,0.6979,0.6979,0.69785,0.69785,127100003.0
2005-01-12 03:10:00,0.6979,0.6979,0.69785,0.69788,161500000.0
2005-01-12 03:11:00,0.69789,0.69793,0.69788,0.69788,141899997.0
2005-01-12 03:12:00,0.69796,0.69803,0.69796,0.69798,112600002.0
2005-01-12 03:13:00,0.69798,0.69804,0.69787,0.6979,155800001.0
2005-01-12 03:14:00,0.6979,0.69796,0.69787,0.69794,92100002.0
2005-01-12 03:15:00,0.69797,0.69797,0.69793,0.69793,49500001.0
2005-01-12 03:16:00,0.69798,0.69798,0.6979,0.6979,61500001.0
2005-01-12 03:17:00,0.69795,0.69795,0.6979,0.69794,82400002.0
2005-01-12 03:18:00,0.69794,0.69795,0.69791,0.69793,86999999.0
2005-01-12 03:19:00,0.69792,0.69793,0.69792,0.69793,48800000.0
2005-01-12 03:20:00,0.69794,0.69796,0.69786,0.69789,71000000.0
2005-01-12 03:21:00,0.69786,0.69796,0.69786,0.69796,24500000.0
2005-01-12 03:22:00,0.69789,0.69789,0.69784,0.69784,23900000.0
2005-01-12 03:23:00,0.69781,0.69795,0.69781,0.69795,34200000.0
2005-01-12 03:24:00,0.69798,0.69798,0.6979,0.69796,279800000.0
2005-01-12 03:25:00,0.69789,0.69796,0.69787,0.69793,124400001.0
2005-01-12 03:26:00,0.69796,0.69804,0.69788,0.69804,171500000.0
2005-01-12 03:27:00,0.69804,0.69804,0.69803,0.69803,38299999.0
2005-01-12 03:28:00,0.69803,0.69807,0.69794,0.69807,214499998.0
2005-01-12 03:29:00,0.69811,0.69814,0.69811,0.69814,19100000.0
2005-01-12 03:30:00,0.69795,0.69808,0.69792,0.69808,213499998.0
2005-01-12 03:31:00,0.69815,0.69817,0.69809,0.69813,102599999.0
2005-01-12 03:32:00,0.698,0.69824,0.698,0.6981,141800000.0
2005-01-12 03:33:00,0.69818,0.69823,0.69818,0.69819,79099997.0
2005-01-12 03:34:00,0.69818,0.69818,0.69789,0.69814,268999999.0
2005-01-12 03:35:00,0.69818,0.6982,0.69817,0.6982,101999998.0
2005-01-12 03:36:00,0.6982,0.6982,0.69818,0.69818,10900000.0
2005-01-12 03:37:00,0.69818,0.69819,0.69813,0.69813,142300000.0
2005-01-12 03:38:00,0.69817,0.69817,0.69786,0.69786,123800002.0
2005-01-12 03:39:00,0.69813,0.69817,0.69788,0.69788,138200003.0
2005-01-12 03:40:00,0.69792,0.69811,0.69792,0.69809,118599998.0
2005-01-12 03:41:00,0.69808,0.69812,0.69808,0.69812,53600000.0
2005-01-12 03:42:00,0.69815,0.69815,0.69812,0.69815,198300004.0
2005-01-12 03:43:00,0.69815,0.69815,0.69815,0.69815,44299999.0
2005-01-12 03:44:00,0.69816,0.69818,0.69816,0.69818,8800000.0
2005-01-12 03:45:00,0.6982,0.69822,0.6982,0.69822,40899999.0
2005-01-12 03:46:00,0.69815,0.69815,0.69814,0.69814,71899999.0
2005-01-12 03:47:00,0.69813,0.69817,0.69813,0.69817,83700002.0
2005-01-12 03:48:00,0.69816,0.69821,0.69812,0.69815,238700001.0
2005-01-12 03:49:00,0.6982,0.6982,0.69815,0.69818,131800000.0
2005-01-12 03:50:00,0.69815,0.69818,0.69815,0.69818,66399998.0
2005-01-12 03:51:00,0.69815,0.69815,0.69808,0.69815,116099998.0
2005-01-12 03:52:00,0.69821,0.69821,0.69817,0.69817,47099998.0
2005-01-12 03:53:00,0.69816,0.69816,0.69809,0.69809,118200002.0
2005-01-12 03:54:00,0.69814,0.6982,0.69809,0.69816,105700002.0
2005-01-12 03:55:00,0.69816,0.69816,0.69813,0.69813,34400000.0
2005-01-12 03:56:00,0.69815,0.69815,0.69808,0.69808,12700000.0
2005-01-12 03:57:00,0.69812,0.69819,0.69804,0.69812,170000001.0
2005-01-12 03:58:00,0.69811,0.69817,0.69799,0.69808,195300000.0
2005-01-12 03:59:00,0.69802,0.69814,0.69802,0.69814,101200001.0
2005-01-12 04:00:00,0.69813,0.69813,0.69804,0.6981,117100000.0
2005-01-12 04:01:00,0.69805,0.69813,0.69805,0.69813,98600001.0
2005-01-12 04:02:00,0.69809,0.69809,0.6979,0.698,181100002.0
2005-01-12 04:03:00,0.69798,0.69806,0.6979,0.69806,98900003.0
2005-01-12 04:04:00,0.69815,0.69815,0.69812,0.69813,146099998.0
2005-01-12 04:05:00,0.69807,0.69807,0.69801,0.69801,51999999.0
2005-01-12 04:06:00,0.69809,0.69809,0.69795,0.69798,84700002.0
2005-01-12 04:07:00,0.69804,0.69807,0.69796,0.69798,140400001.0
2005-01-12 04:08:00,0.69804,0.69804,0.69793,0.69801,170999998.0
2005-01-12 04:09:00,0.69805,0.69808,0.69794,0.69808,85299999.0
2005-01-12 04:10:00,0.69805,0.69805,0.69793,0.69793,78099999.0
2005-01-12 04:11:00,0.69809,0.69812,0.69805,0.69805,148799998.0
2005-01-12 04:12:00,0.69803,0.69812,0.69795,0.69812,171199996.0
2005-01-12 04:13:00,0.69791,0.69808,0.69788,0.69808,166600003.0
2005-01-12 04:14:00,0.69812,0.69812,0.69811,0.69811,12000000.0
2005-01-12 04:15:00,0.69818,0.69823,0.69817,0.6982,122999998.0
2005-01-12 04:16:00,0.69818,0.69819,0.69815,0.69819,147199999.0
2005-01-12 04:17:00,0.69817,0.69818,0.69817,0.69818,24100001.0
2005-01-12 04:18:00,0.6982,0.6982,0.6982,0.6982,26300001.0
2005-01-12 04:19:00,0.69821,0.69821,0.69816,0.6982,163999999.0
2005-01-12 04:20:00,0.69817,0.6982,0.69817,0.69817,181700002.0
2005-01-12 04:21:00,0.69818,0.6982,0.69818,0.6982,58300000.0
2005-01-12 04:22:00,0.69815,0.69818,0.6981,0.6981,155199999.0
2005-01-12 04:23:00,0.69811,0.69817,0.69804,0.69809,150300001.0
2005-01-12 04:24:00,0.69809,0.69819,0.69809,0.69815,195300001.0
2005-01-12 04:25:00,0.69815,0.69815,0.69815,0.69815,30899999.0
2005-01-12 04:26:00,0.69812,0.69822,0.69809,0.69809,144900003.0
2005-01-12 04:27:00,0.6982,0.69828,0.69819,0.69822,146900000.0
2005-01-12 04:28:00,0.69818,0.69818,0.69799,0.69805,149000003.0
2005-01-12 04:29:00,0.69808,0.69808,0.69802,0.69802,78199999.0
2005-01-12 04:30:00,0.69805,0.69805,0.69795,0.69804,183199999.0
2005-01-12 04:31:00,0.69805,0.69809,0.69799,0.69803,180900003.0
2005-01-12 04:32:00,0.69809,0.69815,0.69809,0.69815,90099999.0
2005-01-12 04:33:00,0.6982,0.6982,0.6982,0.6982,15900000.0
2005-01-12 04:34:00,0.69818,0.6982,0.69817,0.69818,82099999.0
2005-01-12 04:35:00,0.69818,0.69818,0.69814,0.69814,87900002.0
2005-01-12 04:36:00,0.69815,0.69817,0.6981,0.69817,104599996.0
2005-01-12 04:37:00,0.69799,0.6981,0.69799,0.69809,141899996.0
2005-01-12 04:38:00,0.69806,0.6981,0.69802,0.69807,201100003.0
2005-01-12 04:39:00,0.69806,0.6982,0.69806,0.69814,244999999.0
2005-01-12 04:40:00,0.69823,0.69823,0.6982,0.6982,13200000.0
2005-01-12 04:41:00,0.69818,0.69818,0.69814,0.69814,80700000.0
2005-01-12 04:42:00,0.69821,0.69826,0.69815,0.69825,171999997.0
2005-01-12 04:43:00,0.69822,0.69829,0.69811,0.69829,128900000.0
2005-01-12 04:44:00,0.6983,0.69838,0.69815,0.69815,165199997.0
2005-01-12 04:45:00,0.69807,0.69836,0.69807,0.69836,135800000.0
2005-01-12 04:46:00,0.69836,0.69836,0.69832,0.69832,55200000.0
2005-01-12 04:47:00,0.69823,0.69835,0.69821,0.69835,98999998.0
2005-01-12 04:48:00,0.69829,0.69832,0.69821,0.69829,352499998.0
2005-01-12 04:49:00,0.69825,0.69831,0.69807,0.69825,142299998.0
2005-01-12 04:50:00,0.69829,0.6983,0.69818,0.69825,196199999.0
2005-01-12 04:51:00,0.69819,0.69825,0.69819,0.69825,40800001.0
2005-01-12 04:52:00,0.69821,0.69821,0.69816,0.69816,31000000.0
2005-01-12 04:53:00,0.69829,0.69832,0.69824,0.6983,162099998.0
2005-01-12 04:54:00,0.69832,0.69838,0.69832,0.69838,118200002.0
2005-01-12 04:55:00,0.69827,0.69832,0.69825,0.69827,100600001.0
2005-01-12 04:56:00,0.69827,0.69833,0.69827,0.69833,96499999.0
2005-01-12 04:57:00,0.69827,0.69833,0.69827,0.69833,65499998.0
2005-01-12 04:58:00,0.69806,0.69829,0.69806,0.69829,116400001.0
2005-01-12 04:59:00,0.6983,0.6983,0.69827,0.69827,108699996.0
2005-01-12 05:00:00,0.69825,0.69828,0.69825,0.69828,44300000.0
2005-01-12 05:01:00,0.69819,0.69834,0.69815,0.69833,186999997.0
2005-01-12 05:02:00,0.69835,0.69836,0.69835,0.69836,35100001.0
2005-01-12 05:03:00,0.69845,0.69845,0.69838,0.69838,82600000.0
2005-01-12 05:04:00,0.69831,0.69831,0.69807,0.6981,81300000.0
2005-01-12 05:05:00,0.69818,0.69831,0.69818,0.69831,45000000.0
2005-01-12 05:06:00,0.69838,0.69838,0.69835,0.69835,55299999.0
2005-01-12 05:07:00,0.69837,0.69839,0.69821,0.69835,99700000.0
2005-01-12 05:08:00,0.69835,0.69835,0.69814,0.69814,126100002.0
2005-01-12 05:09:00,0.69836,0.69843,0.69836,0.6984,102100000.0
2005-01-12 05:10:00,0.69835,0.69836,0.69835,0.69836,31900000.0
2005-01-12 05:11:00,0.6984,0.69847,0.69837,0.69837,155799998.0
2005-01-12 05:12:00,0.69841,0.69841,0.69832,0.69837,183500002.0
2005-01-12 05:13:00,0.69845,0.69845,0.69822,0.69842,167099999.0
2005-01-12 05:14:00,0.69847,0.69847,0.69824,0.69835,132200002.0
2005-01-12 05:15:00,0.69846,0.69846,0.69845,0.69845,50400002.0
2005-01-12 05:16:00,0.69847,0.69853,0.69847,0.69853,93300002.0
2005-01-12 05:17:00,0.69855,0.69855,0.69849,0.69851,90099998.0
2005-01-12 05:18:00,0.69845,0.6985,0.69845,0.69845,98000000.0
2005-01-12 05:19:00,0.69848,0.69848,0.69847,0.69847,14400000.0
2005-01-12 05:20:00,0.69856,0.69856,0.6985,0.6985,57800000.0
2005-01-12 05:21:00,0.69836,0.69847,0.69828,0.69837,244799999.0
2005-01-12 05:22:00,0.69857,0.69857,0.69848,0.69855,96700000.0
2005-01-12 05:23:00,0.69855,0.69855,0.69855,0.69855,1300000.0
2005-01-12 05:24:00,0.69856,0.69857,0.69833,0.69833,135900003.0
2005-01-12 05:25:00,0.69837,0.69861,0.69837,0.69856,163599999.0
2005-01-12 05:26:00,0.69852,0.69855,0.69834,0.69834,78500000.0
2005-01-12 05:27:00,0.69847,0.69852,0.69837,0.69852,199899998.0
2005-01-12 05:28:00,0.69848,0.69856,0.69841,0.69853,173700002.0
2005-01-12 05:29:00,0.69856,0.6986,0.69842,0.6986,145399998.0
2005-01-12 05:30:00,0.69859,0.69862,0.69834,0.69834,168600001.0
2005-01-12 05:31:00,0.69857,0.69861,0.69854,0.69855,166199996.0
2005-01-12 05:32:00,0.6985,0.69855,0.6985,0.69853,220999995.0
2005-01-12 05:33:00,0.69857,0.69857,0.6985,0.69853,189900000.0
2005-01-12 05:34:00,0.6985,0.69855,0.6985,0.69852,47100000.0
2005-01-12 05:35:00,0.69855,0.69855,0.69853,0.69855,151900003.0
2005-01-12 05:36:00,0.6985,0.69851,0.69845,0.69851,111400003.0
2005-01-12 05:37:00,0.69853,0.69853,0.69836,0.69841,119000000.0
2005-01-12 05:38:00,0.6985,0.6985,0.69839,0.69841,115399996.0
2005-01-12 05:39:00,0.69845,0.69845,0.69842,0.69842,40300000.0
2005-01-12 05:40:00,0.69847,0.69847,0.69842,0.69845,107500001.0
2005-01-12 05:41:00,0.6985,0.6985,0.69845,0.69846,108599999.0
2005-01-12 05:42:00,0.69843,0.69845,0.69843,0.69845,109200000.0
2005-01-12 05:43:00,0.69844,0.69848,0.69843,0.69845,116700003.0
2005-01-12 05:44:00,0.69841,0.69858,0.69838,0.69857,248099996.0
2005-01-12 05:45:00,0.69843,0.69845,0.69837,0.69837,160700000.0
2005-01-12 05:46:00,0.69862,0.69862,0.69844,0.69844,85199998.0
2005-01-12 05:47:00,0.6984,0.69844,0.69832,0.69844,189900001.0
2005-01-12 05:48:00,0.69813,0.6984,0.69813,0.69838,76699998.0
2005-01-12 05:49:00,0.69827,0.69827,0.69789,0.69821,125200003.0
2005-01-12 05:50:00,0.6984,0.69849,0.6983,0.69845,203200000.0
2005-01-12 05:51:00,0.69831,0.69831,0.69792,0.69831,140699998.0
2005-01-12 05:52:00,0.6983,0.69832,0.6979,0.69832,144200001.0
2005-01-12 05:53:00,0.69842,0.69844,0.69839,0.69842,94200000.0
2005-01-12 05:54:00,0.6983,0.6983,0.69789,0.69828,173500002.0
2005-01-12 05:55:00,0.69838,0.69846,0.69838,0.69843,105099998.0
2005-01-12 05:56:00,0.69857,0.69857,0.6985,0.69851,100499999.0
2005-01-12 05:57:00,0.69842,0.69847,0.69842,0.69845,79200000.0
2005-01-12 05:58:00,0.69845,0.69845,0.69845,0.69845,25500000.0
2005-01-12 05:59:00,0.6984,0.69858,0.6984,0.69852,96200001.0
2005-01-12 06:00:00,0.69843,0.69845,0.69842,0.69845,39500000.0
2005-01-12 06:01:00,0.69858,0.69858,0.69838,0.69856,230099999.0
2005-01-12 06:02:00,0.69842,0.69842,0.69842,0.69842,800000.0
2005-01-12 06:03:00,0.69843,0.69843,0.69833,0.69833,74000001.0
2005-01-12 06:04:00,0.6983,0.69832,0.6983,0.69832,41500001.0
2005-01-12 06:05:00,0.69818,0.69833,0.69801,0.69833,202700002.0
2005-01-12 06:06:00,0.69832,0.69835,0.69782,0.69782,135600002.0
2005-01-12 06:07:00,0.69784,0.69823,0.69784,0.69784,139400000.0
2005-01-12 06:08:00,0.69839,0.69839,0.69834,0.69834,80700001.0
2005-01-12 06:09:00,0.6982,0.69823,0.69789,0.69823,95200003.0
2005-01-12 06:10:00,0.69805,0.69806,0.69788,0.69806,44600000.0
2005-01-12 06:11:00,0.6983,0.69835,0.69824,0.69835,88000001.0
2005-01-12 06:12:00,0.69833,0.6984,0.6983,0.69832,134000000.0
2005-01-12 06:13:00,0.69843,0.69845,0.6984,0.69844,76499999.0
2005-01-12 06:14:00,0.69842,0.69862,0.69842,0.69862,148400001.0
2005-01-12 06:15:00,0.69828,0.69838,0.69821,0.69834,193500001.0
2005-01-12 06:16:00,0.6984,0.6984,0.69835,0.6984,157299997.0
2005-01-12 06:17:00,0.69838,0.6984,0.69835,0.69838,243100003.0
2005-01-12 06:18:00,0.69843,0.69862,0.69843,0.69862,34300000.0
2005-01-12 06:19:00,0.69843,0.69843,0.6984,0.69842,24600000.0
2005-01-12 06:20:00,0.69847,0.69847,0.69816,0.69816,81300001.0
2005-01-12 06:21:00,0.6984,0.6984,0.6984,0.6984,4600000.0
2005-01-12 06:22:00,0.69838,0.69838,0.69837,0.69837,55899999.0
2005-01-12 06:23:00,0.6983,0.6983,0.69818,0.69821,123999999.0
2005-01-12 06:24:00,0.69828,0.69831,0.69811,0.69811,231199998.0
2005-01-12 06:25:00,0.69814,0.69827,0.6981,0.69825,151500000.0
2005-01-12 06:26:00,0.69824,0.69826,0.69817,0.69825,242900001.0
2005-01-12 06:27:00,0.6983,0.69833,0.69809,0.69809,110500003.0
2005-01-12 06:28:00,0.6983,0.69831,0.69812,0.69831,165999998.0
2005-01-12 06:29:00,0.69829,0.69829,0.69808,0.69808,41600000.0
2005-01-12 06:30:00,0.69827,0.69827,0.69814,0.69815,162799998.0
2005-01-12 06:31:00,0.69812,0.69831,0.6981,0.69831,181100000.0
2005-01-12 06:32:00,0.6983,0.6983,0.69821,0.69826,142100000.0
2005-01-12 06:33:00,0.69836,0.69836,0.69822,0.69828,83400001.0
2005-01-12 06:34:00,0.69816,0.69817,0.69816,0.69817,45499999.0
2005-01-12 06:35:00,0.69815,0.69829,0.69814,0.69814,88900000.0
2005-01-12 06:36:00,0.69822,0.69834,0.69822,0.69834,42900001.0
2005-01-12 06:37:00,0.69842,0.69842,0.69834,0.69839,243500001.0
2005-01-12 06:38:00,0.69846,0.69847,0.69833,0.69847,77200001.0
2005-01-12 06:39:00,0.69837,0.69837,0.69834,0.69834,66300000.0
2005-01-12 06:40:00,0.69839,0.69839,0.69835,0.69838,39900000.0
2005-01-12 06:41:00,0.6984,0.69846,0.6984,0.69846,64899999.0
2005-01-12 06:42:00,0.6983,0.6983,0.6983,0.6983,14400000.0
2005-01-12 06:43:00,0.69834,0.69843,0.69834,0.69837,142099996.0
2005-01-12 06:44:00,0.69839,0.69839,0.6983,0.6983,228400003.0
2005-01-12 06:45:00,0.69832,0.69832,0.69816,0.69825,251600000.0
2005-01-12 06:46:00,0.69831,0.69831,0.69819,0.69828,119100000.0
2005-01-12 06:47:00,0.69827,0.69833,0.69827,0.6983,139300000.0
2005-01-12 06:48:00,0.69825,0.6983,0.69816,0.6983,197200001.0
2005-01-12 06:49:00,0.69826,0.69826,0.69824,0.69824,86899999.0
2005-01-12 06:50:00,0.69821,0.69833,0.69821,0.69833,110400000.0
2005-01-12 06:51:00,0.69823,0.69823,0.69812,0.69812,62999998.0
2005-01-12 06:52:00,0.69822,0.69833,0.69819,0.69833,237499998.0
2005-01-12 06:53:00,0.69835,0.69835,0.6983,0.6983,117399997.0
2005-01-12 06:54:00,0.69831,0.69831,0.69825,0.69825,114099998.0
2005-01-12 06:55:00,0.69825,0.69827,0.69822,0.69822,53199999.0
2005-01-12 06:56:00,0.6982,0.69829,0.6982,0.69822,205499997.0
2005-01-12 06:57:00,0.6982,0.69827,0.69817,0.69817,159100003.0
2005-01-12 06:58:00,0.69829,0.69829,0.69823,0.69827,137600003.0
2005-01-12 06:59:00,0.69825,0.6983,0.69825,0.6983,98199998.0
2005-01-12 07:00:00,0.69825,0.6983,0.69825,0.6983,21600000.0
2005-01-12 07:01:00,0.69827,0.69834,0.69827,0.69831,160100002.0
2005-01-12 07:02:00,0.6983,0.69832,0.69826,0.69831,94900002.0
2005-01-12 07:03:00,0.69824,0.69834,0.69824,0.69828,155000001.0
2005-01-12 07:04:00,0.69827,0.69833,0.69827,0.69833,20800000.0
2005-01-12 07:05:00,0.69821,0.69827,0.69819,0.69827,131299996.0
2005-01-12 07:06:00,0.69834,0.69834,0.69829,0.69832,206900003.0
2005-01-12 07:07:00,0.69833,0.69833,0.69832,0.69832,85400003.0
2005-01-12 07:08:00,0.69827,0.69827,0.69805,0.69805,67700002.0
2005-01-12 07:09:00,0.6983,0.69842,0.69825,0.69842,90100001.0
2005-01-12 07:10:00,0.69825,0.69833,0.69817,0.69833,261600002.0
2005-01-12 07:11:00,0.69827,0.69827,0.69818,0.69827,82099999.0
2005-01-12 07:12:00,0.69825,0.69825,0.69825,0.69825,8000000.0
2005-01-12 07:13:00,0.69826,0.69829,0.69826,0.69826,56499998.0
2005-01-12 07:14:00,0.69826,0.69831,0.69822,0.69827,120600001.0
2005-01-12 07:15:00,0.69829,0.6983,0.69826,0.6983,148099996.0
2005-01-12 07:16:00,0.6983,0.6983,0.69825,0.69825,153299995.0
2005-01-12 07:17:00,0.69819,0.69824,0.69815,0.69824,161700001.0
2005-01-12 07:18:00,0.69827,0.69834,0.69825,0.69831,50499999.0
2005-01-12 07:19:00,0.69824,0.69835,0.69824,0.69835,115499999.0
2005-01-12 07:20:00,0.69837,0.69838,0.69829,0.6983,139399997.0
2005-01-12 07:21:00,0.69834,0.69834,0.69832,0.69832,82200002.0
2005-01-12 07:22:00,0.69831,0.69836,0.69831,0.69836,47099999.0
2005-01-12 07:23:00,0.69833,0.69833,0.69832,0.69832,60699998.0
2005-01-12 07:24:00,0.69827,0.69831,0.69819,0.69831,174299998.0
2005-01-12 07:25:00,0.69846,0.69852,0.69846,0.69852,47800001.0
2005-01-12 07:26:00,0.69835,0.69835,0.69833,0.69833,45300000.0
2005-01-12 07:27:00,0.69818,0.69831,0.69818,0.69831,38500000.0
2005-01-12 07:28:00,0.69818,0.69819,0.69818,0.69819,11800000.0
2005-01-12 07:29:00,0.69823,0.69831,0.69823,0.69831,119599999.0
2005-01-12 07:30:00,0.69827,0.69832,0.69819,0.69831,115800002.0
2005-01-12 07:31:00,0.69835,0.69835,0.69828,0.69832,47800000.0
2005-01-12 07:32:00,0.69836,0.69836,0.69817,0.69823,271399998.0
2005-01-12 07:33:00,0.69827,0.69827,0.69819,0.69819,102300000.0
2005-01-12 07:34:00,0.69817,0.69833,0.69817,0.69833,170999997.0
2005-01-12 07:35:00,0.69834,0.69834,0.69829,0.69832,216800002.0
2005-01-12 07:36:00,0.69828,0.69834,0.6981,0.69834,119099999.0
2005-01-12 07:37:00,0.69833,0.69837,0.69831,0.69835,134800000.0
2005-01-12 07:38:00,0.69836,0.6984,0.69835,0.69836,215299998.0
2005-01-12 07:39:00,0.69831,0.69831,0.69825,0.69831,60900000.0
2005-01-12 07:40:00,0.6984,0.6984,0.69835,0.69836,139400002.0
2005-01-12 07:41:00,0.69836,0.69839,0.69835,0.69835,191499998.0
2005-01-12 07:42:00,0.69833,0.69835,0.69833,0.69833,59700000.0
2005-01-12 07:43:00,0.6983,0.69837,0.6983,0.69833,119800002.0
2005-01-12 07:44:00,0.6983,0.69833,0.6983,0.69833,162200006.0
2005-01-12 07:45:00,0.69833,0.69836,0.6983,0.6983,190100002.0
2005-01-12 07:46:00,0.69833,0.69835,0.6983,0.6983,62000001.0
2005-01-12 07:47:00,0.69828,0.69836,0.69817,0.69836,75000001.0
2005-01-12 07:48:00,0.69833,0.69837,0.69832,0.69835,70100001.0
2005-01-12 07:49:00,0.69827,0.69831,0.69819,0.69819,151100002.0
2005-01-12 07:50:00,0.69827,0.69827,0.6982,0.69825,66900001.0
2005-01-12 07:51:00,0.69829,0.69837,0.69829,0.69832,177000002.0
2005-01-12 07:52:00,0.69831,0.69831,0.69826,0.69826,13200000.0
2005-01-12 07:53:00,0.69838,0.69838,0.6983,0.6983,153199994.0
2005-01-12 07:54:00,0.69824,0.69832,0.69824,0.6983,64700001.0
2005-01-12 07:55:00,0.69818,0.69825,0.69802,0.69825,104700004.0
2005-01-12 07:56:00,0.6982,0.69823,0.69807,0.69823,170400004.0
2005-01-12 07:57:00,0.69824,0.69826,0.698,0.69826,233799999.0
2005-01-12 07:58:00,0.69835,0.69837,0.69829,0.6983,195200001.0
2005-01-12 07:59:00,0.69826,0.6983,0.6981,0.6983,57500000.0
2005-01-12 08:00:00,0.69827,0.69832,0.69803,0.69829,194899999.0
2005-01-12 08:01:00,0.69834,0.69834,0.69819,0.69819,66099999.0
2005-01-12 08:02:00,0.69814,0.69829,0.69814,0.69826,152600000.0
2005-01-12 08:03:00,0.69827,0.69836,0.69821,0.69821,244399994.0
2005-01-12 08:04:00,0.69828,0.6983,0.69818,0.6982,149600001.0
2005-01-12 08:05:00,0.69824,0.69829,0.69824,0.69829,25500000.0
2005-01-12 08:06:00,0.69831,0.69837,0.69822,0.69837,178699997.0
2005-01-12 08:07:00,0.69833,0.69838,0.69824,0.69834,167999999.0
2005-01-12 08:08:00,0.69835,0.69835,0.69835,0.69835,51800001.0
2005-01-12 08:09:00,0.69843,0.69843,0.69829,0.69841,149600004.0
2005-01-12 08:10:00,0.69836,0.69837,0.69823,0.6983,161400000.0
2005-01-12 08:11:00,0.69837,0.69842,0.69835,0.69835,106600002.0
2005-01-12 08:12:00,0.69839,0.69839,0.69821,0.69832,77800002.0
2005-01-12 08:13:00,0.69846,0.69847,0.69838,0.69838,75099999.0
2005-01-12 08:14:00,0.69842,0.69843,0.69832,0.69839,175300002.0
2005-01-12 08:15:00,0.69835,0.69835,0.69825,0.69827,120300001.0
2005-01-12 08:16:00,0.69832,0.69833,0.69832,0.69833,9600000.0
2005-01-12 08:17:00,0.69833,0.69836,0.69828,0.69836,209399998.0
2005-01-12 08:18:00,0.69835,0.69835,0.69835,0.69835,46200000.0
2005-01-12 08:19:00,0.69833,0.69835,0.69833,0.69835,58300000.0
2005-01-12 08:20:00,0.69825,0.69825,0.6982,0.6982,33700001.0
2005-01-12 08:21:00,0.69832,0.69835,0.69817,0.69826,251000003.0
2005-01-12 08:22:00,0.69823,0.69837,0.69818,0.69835,213700000.0
2005-01-12 08:23:00,0.69838,0.69842,0.69831,0.69842,162199998.0
2005-01-12 08:24:00,0.69835,0.69846,0.69834,0.69846,115799998.0
2005-01-12 08:25:00,0.69838,0.69838,0.69826,0.69836,100700002.0
2005-01-12 08:26:00,0.69832,0.69839,0.69825,0.69831,230599997.0
2005-01-12 08:27:00,0.69837,0.69841,0.69828,0.69831,111099998.0
2005-01-12 08:28:00,0.69846,0.69846,0.69835,0.69845,98000000.0
2005-01-12 08:29:00,0.69838,0.69838,0.69807,0.6983,175700000.0
2005-01-12 08:30:00,0.69833,0.69833,0.6981,0.6983,90799999.0
2005-01-12 08:31:00,0.69845,0.6985,0.69841,0.69845,121500001.0
2005-01-12 08:32:00,0.69845,0.69848,0.6984,0.69848,145800002.0
2005-01-12 08:33:00,0.69852,0.69856,0.69841,0.69841,261199998.0
2005-01-12 08:34:00,0.69844,0.69847,0.69838,0.69847,139200002.0
2005-01-12 08:35:00,0.69841,0.69841,0.69834,0.69834,21800000.0
2005-01-12 08:36:00,0.69841,0.69841,0.69837,0.69837,86100000.0
2005-01-12 08:37:00,0.69827,0.69837,0.69813,0.69833,257300002.0
2005-01-12 08:38:00,0.69809,0.69844,0.69809,0.69843,148999999.0
2005-01-12 08:39:00,0.69845,0.69854,0.69845,0.6985,146900002.0
2005-01-12 08:40:00,0.69829,0.69841,0.69809,0.69841,87300000.0
2005-01-12 08:41:00,0.69848,0.69848,0.69847,0.69847,66500001.0
2005-01-12 08:42:00,0.69844,0.6985,0.69838,0.69838,166199996.0
2005-01-12 08:43:00,0.69838,0.69851,0.69834,0.69834,103600000.0
2005-01-12 08:44:00,0.69844,0.6985,0.69837,0.69846,119200002.0
2005-01-12 08:45:00,0.69844,0.69851,0.6984,0.69847,238899998.0
2005-01-12 08:46:00,0.69847,0.6985,0.69841,0.69842,151600001.0
2005-01-12 08:47:00,0.69838,0.69846,0.69836,0.69843,80499997.0
2005-01-12 08:48:00,0.69837,0.69845,0.69829,0.69842,107300002.0
2005-01-12 08:49:00,0.69845,0.69847,0.69841,0.69842,155599999.0
2005-01-12 08:50:00,0.6984,0.6984,0.69832,0.69834,171700000.0
2005-01-12 08:51:00,0.69841,0.69841,0.69829,0.69831,163500000.0
2005-01-12 08:52:00,0.6983,0.69834,0.6983,0.6983,122300002.0
2005-01-12 08:53:00,0.6983,0.69842,0.6983,0.6984,144599995.0
2005-01-12 08:54:00,0.69826,0.69839,0.69826,0.69839,94600001.0
2005-01-12 08:55:00,0.69841,0.69846,0.69833,0.69845,163599998.0
2005-01-12 08:56:00,0.69842,0.69844,0.69835,0.69838,86600000.0
2005-01-12 08:57:00,0.69833,0.69849,0.69833,0.69834,153499997.0
2005-01-12 08:58:00,0.69832,0.69844,0.69832,0.69842,75300000.0
2005-01-12 08:59:00,0.6984,0.69848,0.6984,0.69843,86800000.0
2005-01-12 09:00:00,0.69844,0.69846,0.69839,0.69839,113900001.0
2005-01-12 09:01:00,0.69837,0.69852,0.69837,0.69848,191600005.0
2005-01-12 09:02:00,0.69853,0.69853,0.69846,0.69847,62700001.0
2005-01-12 09:03:00,0.69843,0.6985,0.69831,0.69833,112100002.0
2005-01-12 09:04:00,0.69842,0.69842,0.69833,0.69833,189300000.0
2005-01-12 09:05:00,0.69834,0.69841,0.69828,0.69841,131799999.0
2005-01-12 09:06:00,0.69846,0.69846,0.69842,0.69842,18300000.0
2005-01-12 09:07:00,0.69848,0.69848,0.69842,0.69843,123900000.0
2005-01-12 09:08:00,0.69845,0.69846,0.69836,0.6984,178500004.0
2005-01-12 09:09:00,0.69849,0.69858,0.69848,0.69853,195400005.0
2005-01-12 09:10:00,0.69857,0.69867,0.69857,0.69862,158199999.0
2005-01-12 09:11:00,0.69861,0.6988,0.69861,0.69872,250599996.0
2005-01-12 09:12:00,0.69871,0.69871,0.69852,0.69852,84200002.0
2005-01-12 09:13:00,0.69849,0.69864,0.69844,0.69864,261399997.0
2005-01-12 09:14:00,0.6987,0.6987,0.69852,0.69852,206399998.0
2005-01-12 09:15:00,0.69853,0.69865,0.69847,0.69865,224599997.0
2005-01-12 09:16:00,0.69862,0.69869,0.69855,0.69867,183599998.0
2005-01-12 09:17:00,0.69864,0.69865,0.69851,0.69851,118000001.0
2005-01-12 09:18:00,0.69862,0.69862,0.69849,0.69854,113800000.0
2005-01-12 09:19:00,0.69853,0.69858,0.69848,0.69858,70400002.0
2005-01-12 09:20:00,0.69855,0.6986,0.69849,0.6986,77400001.0
2005-01-12 09:21:00,0.69859,0.69865,0.69853,0.69865,134100001.0
2005-01-12 09:22:00,0.69859,0.69859,0.69848,0.69853,174999997.0
2005-01-12 09:23:00,0.69848,0.6985,0.69842,0.69846,188800001.0
2005-01-12 09:24:00,0.69856,0.69857,0.69845,0.69846,299499998.0
2005-01-12 09:25:00,0.69857,0.69857,0.69844,0.69853,121400001.0
2005-01-12 09:26:00,0.69864,0.69869,0.69856,0.69859,224600002.0
2005-01-12 09:27:00,0.69872,0.69872,0.6986,0.69862,233899998.0
2005-01-12 09:28:00,0.69865,0.69879,0.69864,0.69869,155299998.0
2005-01-12 09:29:00,0.69868,0.69868,0.69867,0.69867,42200001.0
2005-01-12 09:30:00,0.69865,0.69875,0.69865,0.6987,139499998.0
2005-01-12 09:31:00,0.69864,0.69873,0.69864,0.69866,190899998.0
2005-01-12 09:32:00,0.69865,0.6987,0.69861,0.6987,196500000.0
2005-01-12 09:33:00,0.69874,0.69891,0.69873,0.69883,177000002.0
2005-01-12 09:34:00,0.69883,0.69883,0.69873,0.69877,114299999.0
2005-01-12 09:35:00,0.69874,0.69886,0.69874,0.69885,83400001.0
2005-01-12 09:36:00,0.69886,0.69928,0.69886,0.69922,210700002.0
2005-01-12 09:37:00,0.69934,0.69934,0.6992,0.69921,127599996.0
2005-01-12 09:38:00,0.69925,0.69925,0.69915,0.69923,212099999.0
2005-01-12 09:39:00,0.69919,0.6992,0.69913,0.69913,152399998.0
2005-01-12 09:40:00,0.69911,0.69916,0.69909,0.6991,154499999.0
2005-01-12 09:41:00,0.69908,0.69908,0.69887,0.69887,101499999.0
2005-01-12 09:42:00,0.69896,0.69914,0.69895,0.69907,199800002.0
2005-01-12 09:43:00,0.69906,0.69909,0.69898,0.69907,140000002.0
2005-01-12 09:44:00,0.69903,0.69904,0.69903,0.69904,28900000.0
2005-01-12 09:45:00,0.69907,0.69908,0.69903,0.69907,80700001.0
2005-01-12 09:46:00,0.69907,0.69907,0.69895,0.69895,48700000.0
2005-01-12 09:47:00,0.69894,0.69894,0.6989,0.69894,158000000.0
2005-01-12 09:48:00,0.69887,0.69901,0.69887,0.69897,129899998.0
2005-01-12 09:49:00,0.69894,0.699,0.69888,0.69895,108799997.0
2005-01-12 09:50:00,0.69898,0.69898,0.69885,0.69885,115599999.0
2005-01-12 09:51:00,0.69881,0.69886,0.69875,0.69882,216300000.0
2005-01-12 09:52:00,0.69883,0.69883,0.69875,0.69878,162199997.0
2005-01-12 09:53:00,0.69885,0.6989,0.69882,0.69885,175800003.0
2005-01-12 09:54:00,0.69889,0.69896,0.69889,0.69896,107800001.0
2005-01-12 09:55:00,0.69907,0.69907,0.69896,0.699,130400000.0
2005-01-12 09:56:00,0.69898,0.69898,0.69891,0.69892,151400003.0
2005-01-12 09:57:00,0.6989,0.69896,0.69887,0.69888,251800000.0
2005-01-12 09:58:00,0.69893,0.69893,0.69884,0.69884,88300000.0
2005-01-12 09:59:00,0.69882,0.69882,0.69871,0.69871,32699999.0
2005-01-12 10:00:00,0.69875,0.69879,0.69875,0.69878,110200002.0
2005-01-12 10:01:00,0.69875,0.69875,0.69865,0.6987,199499997.0
2005-01-12 10:02:00,0.69872,0.69874,0.69866,0.69869,137300000.0
2005-01-12 10:03:00,0.69874,0.69874,0.69865,0.69866,237699995.0
2005-01-12 10:04:00,0.69871,0.69871,0.69859,0.69862,165300003.0
2005-01-12 10:05:00,0.69859,0.69867,0.69859,0.69866,78299999.0
2005-01-12 10:06:00,0.69856,0.69864,0.69855,0.69861,129399997.0
2005-01-12 10:07:00,0.69858,0.69868,0.69858,0.69868,209799999.0
2005-01-12 10:08:00,0.69868,0.69868,0.69857,0.69866,139899997.0
2005-01-12 10:09:00,0.69863,0.69864,0.69856,0.69856,81700001.0
2005-01-12 10:10:00,0.69859,0.69863,0.69854,0.69863,132600000.0
2005-01-12 10:11:00,0.69861,0.69868,0.69861,0.69866,97500002.0
2005-01-12 10:12:00,0.69865,0.69869,0.69861,0.69864,202999999.0
2005-01-12 10:13:00,0.69857,0.69873,0.69857,0.69873,168600000.0
2005-01-12 10:14:00,0.69876,0.69876,0.69864,0.69871,126699998.0
2005-01-12 10:15:00,0.69876,0.69879,0.69869,0.69869,253799997.0
2005-01-12 10:16:00,0.69875,0.69878,0.69864,0.69867,121000000.0
2005-01-12 10:17:00,0.69875,0.69875,0.69863,0.69871,354599998.0
2005-01-12 10:18:00,0.69883,0.6989,0.69877,0.6988,112000001.0
2005-01-12 10:19:00,0.69898,0.69903,0.6989,0.69902,122199997.0
2005-01-12 10:20:00,0.69907,0.69949,0.69903,0.69949,167900003.0
2005-01-12 10:21:00,0.69951,0.69963,0.69951,0.6996,182299999.0
2005-01-12 10:22:00,0.69959,0.69959,0.69943,0.69953,190499997.0
2005-01-12 10:23:00,0.69948,0.69949,0.69941,0.69949,113399999.0
2005-01-12 10:24:00,0.69956,0.69966,0.69949,0.69952,165599997.0
2005-01-12 10:25:00,0.69953,0.69961,0.69951,0.69951,156699997.0
2005-01-12 10:26:00,0.69949,0.69956,0.69941,0.69941,70500002.0
2005-01-12 10:27:00,0.69932,0.69932,0.69921,0.69925,69299999.0
2005-01-12 10:28:00,0.69915,0.69922,0.69914,0.69922,115700000.0
2005-01-12 10:29:00,0.69942,0.69946,0.69914,0.69934,257599999.0
2005-01-12 10:30:00,0.6994,0.6994,0.69924,0.69932,120300002.0
2005-01-12 10:31:00,0.69938,0.69953,0.69931,0.69951,151100003.0
2005-01-12 10:32:00,0.69967,0.69977,0.69954,0.69968,220200000.0
2005-01-12 10:33:00,0.69967,0.69967,0.69957,0.69963,115799998.0
2005-01-12 10:34:00,0.69968,0.69972,0.69953,0.69953,49500000.0
2005-01-12 10:35:00,0.6995,0.6995,0.69922,0.69936,168099999.0
2005-01-12 10:36:00,0.69935,0.6995,0.69926,0.6995,83900000.0
2005-01-12 10:37:00,0.6995,0.69961,0.69947,0.69952,242899999.0
2005-01-12 10:38:00,0.69944,0.69944,0.69926,0.69927,98600002.0
2005-01-12 10:39:00,0.6992,0.6992,0.69906,0.69909,135700003.0
2005-01-12 10:40:00,0.69922,0.69932,0.69918,0.69927,177100000.0
2005-01-12 10:41:00,0.69935,0.69948,0.69927,0.69943,141599997.0
2005-01-12 10:42:00,0.69937,0.69937,0.69925,0.69925,110100001.0
2005-01-12 10:43:00,0.69937,0.69937,0.69924,0.69933,135800002.0
2005-01-12 10:44:00,0.69931,0.69935,0.69929,0.69935,125199998.0
2005-01-12 10:45:00,0.69937,0.69946,0.6993,0.69932,164599998.0
2005-01-12 10:46:00,0.69935,0.69942,0.69933,0.69933,168400000.0
2005-01-12 10:47:00,0.69936,0.69936,0.69932,0.69932,93000000.0
2005-01-12 10:48:00,0.6993,0.6994,0.69926,0.69934,181900000.0
2005-01-12 10:49:00,0.69935,0.69938,0.69931,0.69936,64800000.0
2005-01-12 10:50:00,0.69931,0.69941,0.69931,0.69931,96000000.0
2005-01-12 10:51:00,0.6994,0.69947,0.69935,0.69935,178499998.0
2005-01-12 10:52:00,0.69937,0.69939,0.69936,0.69936,157100000.0
2005-01-12 10:53:00,0.6993,0.69934,0.69927,0.69927,122499998.0
2005-01-12 10:54:00,0.69918,0.69925,0.69914,0.69914,170200000.0
2005-01-12 10:55:00,0.69915,0.69927,0.69913,0.69927,166800003.0
2005-01-12 10:56:00,0.6993,0.69938,0.69927,0.69932,213600004.0
2005-01-12 10:57:00,0.69932,0.69938,0.69923,0.69923,152899998.0
2005-01-12 10:58:00,0.69914,0.69925,0.69914,0.69925,92800002.0
2005-01-12 10:59:00,0.69926,0.69932,0.69926,0.69932,163699999.0
2005-01-12 11:00:00,0.69938,0.69938,0.69924,0.69924,90199999.0
2005-01-12 11:01:00,0.69917,0.69927,0.69915,0.69927,161400001.0
2005-01-12 11:02:00,0.69925,0.6993,0.69924,0.69924,204599997.0
2005-01-12 11:03:00,0.69933,0.69937,0.69926,0.69936,179500003.0
2005-01-12 11:04:00,0.6994,0.69945,0.69935,0.69943,153100002.0
2005-01-12 11:05:00,0.69945,0.69945,0.6994,0.6994,79899999.0
2005-01-12 11:06:00,0.69948,0.69957,0.69947,0.69956,122300000.0
2005-01-12 11:07:00,0.69953,0.69953,0.69942,0.69942,132099995.0
2005-01-12 11:08:00,0.69949,0.69949,0.69933,0.69939,127700000.0
2005-01-12 11:09:00,0.69945,0.69952,0.69944,0.6995,77999999.0
2005-01-12 11:10:00,0.69958,0.69958,0.69952,0.69952,108600000.0
2005-01-12 11:11:00,0.69954,0.69964,0.69954,0.69959,97900001.0
2005-01-12 11:12:00,0.6996,0.6996,0.69951,0.69955,198500003.0
2005-01-12 11:13:00,0.6995,0.69965,0.69945,0.6996,159300002.0
2005-01-12 11:14:00,0.6996,0.6996,0.69949,0.69952,140099997.0
2005-01-12 11:15:00,0.69956,0.69964,0.69956,0.6996,187599999.0
2005-01-12 11:16:00,0.69965,0.69966,0.69961,0.69965,122099999.0
2005-01-12 11:17:00,0.69965,0.69965,0.69952,0.69958,80300000.0
2005-01-12 11:18:00,0.6996,0.69962,0.69958,0.6996,107800000.0
2005-01-12 11:19:00,0.69963,0.69968,0.69956,0.69965,250200000.0
2005-01-12 11:20:00,0.69967,0.69971,0.69962,0.69962,103700001.0
2005-01-12 11:21:00,0.69969,0.69973,0.69969,0.6997,182100003.0
2005-01-12 11:22:00,0.69973,0.69973,0.69962,0.69962,105400001.0
2005-01-12 11:23:00,0.69974,0.69979,0.69969,0.69978,192500003.0
2005-01-12 11:24:00,0.69983,0.69989,0.69982,0.69986,122899999.0
2005-01-12 11:25:00,0.69985,0.69985,0.69981,0.69983,132999996.0
2005-01-12 11:26:00,0.7,0.7002,0.69995,0.70002,138699997.0
2005-01-12 11:27:00,0.70005,0.70005,0.69996,0.69996,110600000.0
2005-01-12 11:28:00,0.69995,0.7001,0.69979,0.7001,219599999.0
2005-01-12 11:29:00,0.69991,0.69993,0.6997,0.69987,174599997.0
2005-01-12 11:30:00,0.69933,0.69957,0.69911,0.69915,187700000.0
2005-01-12 11:31:00,0.69935,0.69941,0.69915,0.69919,242799999.0
2005-01-12 11:32:00,0.69935,0.6994,0.69927,0.69936,236300001.0
2005-01-12 11:33:00,0.69938,0.69938,0.69923,0.69924,136700001.0
2005-01-12 11:34:00,0.69916,0.69916,0.69903,0.69907,195599998.0
2005-01-12 11:35:00,0.69908,0.69912,0.69905,0.69905,187000001.0
2005-01-12 11:36:00,0.69913,0.69916,0.69905,0.69905,303100002.0
2005-01-12 11:37:00,0.69918,0.69922,0.69916,0.69916,228300005.0
2005-01-12 11:38:00,0.69913,0.69913,0.6989,0.69893,58700000.0
2005-01-12 11:39:00,0.69886,0.69886,0.6987,0.69873,136900000.0
2005-01-12 11:40:00,0.69875,0.69875,0.6986,0.69867,156400005.0
2005-01-12 11:41:00,0.69875,0.69877,0.69869,0.69874,243799995.0
2005-01-12 11:42:00,0.69875,0.69877,0.69871,0.69871,119999998.0
2005-01-12 11:43:00,0.69872,0.69872,0.69862,0.69866,99600003.0
2005-01-12 11:44:00,0.69868,0.69868,0.69861,0.69862,178900004.0
2005-01-12 11:45:00,0.69868,0.69875,0.6986,0.69867,106399999.0
2005-01-12 11:46:00,0.6988,0.69891,0.6988,0.69887,202799998.0
2005-01-12 11:47:00,0.69893,0.69895,0.69883,0.69886,196099998.0
2005-01-12 11:48:00,0.69882,0.69882,0.6987,0.69878,59799998.0
2005-01-12 11:49:00,0.6988,0.69892,0.69876,0.69892,166200001.0
2005-01-12 11:50:00,0.69881,0.69881,0.69863,0.6987,81300000.0
2005-01-12 11:51:00,0.69884,0.69884,0.69866,0.69866,261800000.0
2005-01-12 11:52:00,0.69867,0.69885,0.69867,0.69882,118099999.0
2005-01-12 11:53:00,0.69879,0.69879,0.69866,0.69873,91200003.0
2005-01-12 11:54:00,0.69867,0.69867,0.69856,0.69858,177299999.0
2005-01-12 11:55:00,0.69869,0.69871,0.69863,0.69866,111900000.0
2005-01-12 11:56:00,0.6987,0.69874,0.69867,0.69867,84500000.0
2005-01-12 11:57:00,0.6987,0.6987,0.69856,0.69862,203199999.0
2005-01-12 11:58:00,0.69866,0.69875,0.69866,0.69868,209300001.0
2005-01-12 11:59:00,0.69873,0.69877,0.69867,0.69877,193800003.0
2005-01-12 12:00:00,0.69875,0.69893,0.69875,0.69893,282100001.0
2005-01-12 12:01:00,0.69896,0.69896,0.69887,0.69889,177799999.0
2005-01-12 12:02:00,0.69905,0.69905,0.69886,0.69895,192599996.0
2005-01-12 12:03:00,0.699,0.69902,0.69898,0.69898,69300001.0
2005-01-12 12:04:00,0.69911,0.69914,0.69903,0.69903,141300000.0
2005-01-12 12:05:00,0.69902,0.69902,0.69894,0.69899,132400002.0
2005-01-12 12:06:00,0.69907,0.6991,0.69907,0.69909,125900003.0
2005-01-12 12:07:00,0.6991,0.69912,0.69905,0.69905,157500004.0
2005-01-12 12:08:00,0.69919,0.69924,0.69908,0.69924,161300000.0
2005-01-12 12:09:00,0.69924,0.69933,0.69919,0.69928,210999998.0
2005-01-12 12:10:00,0.6992,0.69935,0.6992,0.69935,142300001.0
2005-01-12 12:11:00,0.69938,0.69944,0.69936,0.69944,105500000.0
2005-01-12 12:12:00,0.69943,0.69943,0.69934,0.69934,132100000.0
2005-01-12 12:13:00,0.69938,0.69961,0.69938,0.69961,223300000.0
2005-01-12 12:14:00,0.69963,0.69963,0.69948,0.69948,161400000.0
2005-01-12 12:15:00,0.69945,0.69945,0.69934,0.69934,11300000.0
2005-01-12 12:16:00,0.69936,0.69936,0.69927,0.69932,138799998.0
2005-01-12 12:17:00,0.69938,0.69951,0.69929,0.69951,87700000.0
2005-01-12 12:18:00,0.69952,0.69955,0.69947,0.69947,142000001.0
2005-01-12 12:19:00,0.69951,0.69952,0.69937,0.69937,157200001.0
2005-01-12 12:20:00,0.6995,0.69953,0.69946,0.69953,187799999.0
2005-01-12 12:21:00,0.69951,0.69956,0.69947,0.69947,176000002.0
2005-01-12 12:22:00,0.6995,0.69962,0.6995,0.69957,256300000.0
2005-01-12 12:23:00,0.69952,0.69952,0.69946,0.69947,137299999.0
2005-01-12 12:24:00,0.69941,0.69941,0.69928,0.69928,92700001.0
2005-01-12 12:25:00,0.6993,0.69932,0.69925,0.6993,156799998.0
2005-01-12 12:26:00,0.69932,0.69932,0.6993,0.69932,137500000.0
2005-01-12 12:27:00,0.69934,0.69942,0.69933,0.69933,280199994.0
2005-01-12 12:28:00,0.69939,0.69941,0.69934,0.69934,131699998.0
2005-01-12 12:29:00,0.69931,0.69935,0.69927,0.69927,241400001.0
2005-01-12 12:30:00,0.69925,0.69925,0.6992,0.69922,211000003.0
2005-01-12 12:31:00,0.69916,0.69927,0.69916,0.69918,129300000.0
2005-01-12 12:32:00,0.69918,0.69922,0.69911,0.69911,132799998.0
2005-01-12 12:33:00,0.69915,0.69915,0.69915,0.69915,77400002.0
2005-01-12 12:34:00,0.69905,0.69905,0.69898,0.69902,157099998.0
2005-01-12 12:35:00,0.69903,0.69905,0.69895,0.69895,265399999.0
2005-01-12 12:36:00,0.69898,0.69907,0.69898,0.69898,291800000.0
2005-01-12 12:37:00,0.69902,0.69902,0.6989,0.69895,129600003.0
2005-01-12 12:38:00,0.69901,0.69909,0.69898,0.69901,135399999.0
2005-01-12 12:39:00,0.69905,0.69905,0.69894,0.69902,156400006.0
2005-01-12 12:40:00,0.69895,0.69897,0.69891,0.69893,114800001.0
2005-01-12 12:41:00,0.699,0.69902,0.69891,0.699,115900000.0
2005-01-12 12:42:00,0.69895,0.69904,0.69894,0.699,148500000.0
2005-01-12 12:43:00,0.69902,0.69913,0.69898,0.69908,132500001.0
2005-01-12 12:44:00,0.69904,0.69906,0.699,0.699,280299998.0
2005-01-12 12:45:00,0.69903,0.69903,0.69891,0.69891,81000000.0
2005-01-12 12:46:00,0.699,0.699,0.69892,0.69892,112599996.0
2005-01-12 12:47:00,0.69895,0.69896,0.69892,0.69896,210900002.0
2005-01-12 12:48:00,0.69887,0.69893,0.69884,0.69887,169800000.0
2005-01-12 12:49:00,0.69889,0.69897,0.69879,0.69879,253800001.0
2005-01-12 12:50:00,0.69883,0.69898,0.69881,0.69888,145500002.0
2005-01-12 12:51:00,0.69896,0.69903,0.69891,0.69895,210599997.0
2005-01-12 12:52:00,0.69895,0.69895,0.6989,0.6989,12900000.0
2005-01-12 12:53:00,0.699,0.69902,0.69894,0.69899,159100001.0
2005-01-12 12:54:00,0.69901,0.69903,0.69897,0.69897,40000000.0
2005-01-12 12:55:00,0.69899,0.69905,0.69897,0.699,73199999.0
2005-01-12 12:56:00,0.69903,0.69903,0.69896,0.69897,116200001.0
2005-01-12 12:57:00,0.69901,0.69904,0.69895,0.69895,141099999.0
2005-01-12 12:58:00,0.69892,0.69897,0.69877,0.69877,164700000.0
2005-01-12 12:59:00,0.69878,0.69885,0.69869,0.69869,214400001.0
2005-01-12 13:00:00,0.6987,0.6987,0.69859,0.69862,153400003.0
2005-01-12 13:01:00,0.69864,0.69868,0.69864,0.69865,81500000.0
2005-01-12 13:02:00,0.69875,0.69877,0.69869,0.69873,185300000.0
2005-01-12 13:03:00,0.69887,0.699,0.69879,0.69897,77399998.0
2005-01-12 13:04:00,0.69907,0.6991,0.69903,0.69906,67900000.0
2005-01-12 13:05:00,0.69908,0.69909,0.69904,0.69908,110899998.0
2005-01-12 13:06:00,0.69909,0.69909,0.69899,0.69903,250299999.0
2005-01-12 13:07:00,0.69902,0.69902,0.69892,0.69895,212299996.0
2005-01-12 13:08:00,0.699,0.699,0.69893,0.699,100400003.0
2005-01-12 13:09:00,0.69897,0.69911,0.69897,0.69905,78000002.0
2005-01-12 13:10:00,0.69907,0.69909,0.69905,0.69906,141099999.0
2005-01-12 13:11:00,0.69901,0.6991,0.69897,0.69897,95399998.0
2005-01-12 13:12:00,0.69898,0.69903,0.69893,0.69895,96699999.0
2005-01-12 13:13:00,0.69884,0.6989,0.69881,0.69882,145499999.0
2005-01-12 13:14:00,0.69876,0.69888,0.69875,0.69888,156000002.0
2005-01-12 13:15:00,0.69885,0.69894,0.69885,0.69888,139700002.0
2005-01-12 13:16:00,0.69887,0.69888,0.69884,0.69884,139999998.0
2005-01-12 13:17:00,0.69893,0.69893,0.69881,0.69893,114699999.0
2005-01-12 13:18:00,0.6988,0.69891,0.69874,0.69877,150300000.0
2005-01-12 13:19:00,0.6988,0.6988,0.69875,0.69877,118100002.0
2005-01-12 13:20:00,0.69878,0.69886,0.69878,0.69878,113199998.0
2005-01-12 13:21:00,0.69877,0.69877,0.69874,0.69874,58400003.0
2005-01-12 13:22:00,0.69865,0.69865,0.69865,0.69865,27100000.0
2005-01-12 13:23:00,0.69866,0.69873,0.69866,0.6987,121200002.0
2005-01-12 13:24:00,0.69866,0.69869,0.69859,0.69868,159700000.0
2005-01-12 13:25:00,0.6986,0.69863,0.69854,0.69854,190800004.0
2005-01-12 13:26:00,0.69858,0.69867,0.69856,0.69863,103700002.0
2005-01-12 13:27:00,0.69863,0.69864,0.69851,0.6986,179400000.0
2005-01-12 13:28:00,0.69862,0.69882,0.69862,0.69879,94600001.0
2005-01-12 13:29:00,0.69885,0.699,0.69885,0.69893,149900002.0
2005-01-12 13:30:00,0.699,0.699,0.69887,0.69895,138099997.0
2005-01-12 13:31:00,0.69899,0.69899,0.6989,0.69898,189900001.0
2005-01-12 13:32:00,0.69905,0.69905,0.69897,0.69897,178200000.0
2005-01-12 13:33:00,0.69897,0.69904,0.69895,0.69898,237499999.0
2005-01-12 13:34:00,0.69909,0.69909,0.69899,0.69899,188799998.0
2005-01-12 13:35:00,0.69895,0.69895,0.69885,0.69885,90800001.0
2005-01-12 13:36:00,0.6989,0.6989,0.69885,0.69887,180500005.0
2005-01-12 13:37:00,0.69888,0.69888,0.69879,0.69884,89400002.0
2005-01-12 13:38:00,0.69883,0.69884,0.69874,0.69876,115900004.0
2005-01-12 13:39:00,0.69878,0.69885,0.69866,0.69866,148500002.0
2005-01-12 13:40:00,0.69868,0.6987,0.69858,0.69867,276399992.0
2005-01-12 13:41:00,0.69873,0.69873,0.69865,0.69865,163800005.0
2005-01-12 13:42:00,0.6987,0.6987,0.69865,0.69867,112500002.0
2005-01-12 13:43:00,0.69868,0.69888,0.69868,0.69879,157899999.0
2005-01-12 13:44:00,0.69883,0.69889,0.69879,0.69879,143600000.0
2005-01-12 13:45:00,0.6988,0.69893,0.6988,0.6989,178099998.0
2005-01-12 13:46:00,0.69895,0.699,0.69889,0.69891,138899997.0
2005-01-12 13:47:00,0.69902,0.69902,0.6989,0.69896,213799997.0
2005-01-12 13:48:00,0.69897,0.69897,0.69884,0.69891,143500003.0
2005-01-12 13:49:00,0.69883,0.69891,0.69869,0.69876,305000007.0
2005-01-12 13:50:00,0.69891,0.69909,0.69891,0.69909,209900000.0
2005-01-12 13:51:00,0.69905,0.69913,0.69898,0.69899,178400000.0
2005-01-12 13:52:00,0.69899,0.69899,0.69892,0.69892,65500002.0
2005-01-12 13:53:00,0.69902,0.69902,0.69891,0.69895,203300002.0
2005-01-12 13:54:00,0.69898,0.6992,0.69893,0.69915,219200002.0
2005-01-12 13:55:00,0.6992,0.69938,0.69919,0.69933,191500004.0
2005-01-12 13:56:00,0.69936,0.69937,0.6993,0.69932,83000002.0
2005-01-12 13:57:00,0.69933,0.69946,0.69933,0.69946,51400000.0
2005-01-12 13:58:00,0.69951,0.69951,0.69924,0.69942,114000003.0
2005-01-12 13:59:00,0.69954,0.69974,0.69953,0.69961,160300004.0
2005-01-12 14:00:00,0.69964,0.69973,0.69957,0.69962,116300000.0
2005-01-12 14:01:00,0.69962,0.69962,0.69936,0.69936,134900002.0
2005-01-12 14:02:00,0.69945,0.69945,0.69937,0.69941,224999997.0
2005-01-12 14:03:00,0.69944,0.6995,0.69943,0.6995,181400001.0
2005-01-12 14:04:00,0.69953,0.6996,0.69953,0.6996,171499996.0
2005-01-12 14:05:00,0.69954,0.69973,0.69953,0.69968,230799998.0
2005-01-12 14:06:00,0.69972,0.69978,0.69965,0.69978,275499997.0
2005-01-12 14:07:00,0.69973,0.6998,0.69969,0.69974,253100005.0
2005-01-12 14:08:00,0.69973,0.69978,0.69962,0.69972,180400001.0
2005-01-12 14:09:00,0.69972,0.69991,0.69972,0.69981,132100002.0
2005-01-12 14:10:00,0.69981,0.69987,0.69978,0.69985,172299998.0
2005-01-12 14:11:00,0.69975,0.69975,0.69968,0.69968,104700002.0
2005-01-12 14:12:00,0.69968,0.69978,0.69963,0.69973,193099998.0
2005-01-12 14:13:00,0.69974,0.69974,0.69966,0.6997,163800000.0
2005-01-12 14:14:00,0.6997,0.6997,0.69964,0.69964,14600000.0
2005-01-12 14:15:00,0.69969,0.69998,0.69969,0.69998,177599999.0
2005-01-12 14:16:00,0.70007,0.70007,0.69993,0.69995,216299998.0
2005-01-12 14:17:00,0.69997,0.69997,0.69973,0.69976,122599999.0
2005-01-12 14:18:00,0.69978,0.69978,0.69959,0.69962,148600001.0
2005-01-12 14:19:00,0.69958,0.69971,0.69958,0.6996,152000000.0
2005-01-12 14:20:00,0.69958,0.69964,0.69954,0.69964,166099998.0
2005-01-12 14:21:00,0.69964,0.69971,0.69963,0.69967,117299997.0
2005-01-12 14:22:00,0.69963,0.69969,0.69958,0.69958,117799998.0
2005-01-12 14:23:00,0.69962,0.69964,0.69962,0.69962,216600002.0
2005-01-12 14:24:00,0.69963,0.69963,0.69957,0.69962,216399997.0
2005-01-12 14:25:00,0.69963,0.69966,0.6996,0.69962,206000000.0
2005-01-12 14:26:00,0.69962,0.69968,0.69962,0.69966,188500001.0
2005-01-12 14:27:00,0.69968,0.69972,0.6996,0.6996,172199997.0
2005-01-12 14:28:00,0.69958,0.69962,0.69955,0.69955,178800001.0
2005-01-12 14:29:00,0.69962,0.69963,0.69956,0.69958,146100003.0
2005-01-12 14:30:00,0.69962,0.69974,0.69962,0.69963,175700002.0
2005-01-12 14:31:00,0.6996,0.69969,0.6996,0.6996,113599997.0
2005-01-12 14:32:00,0.6996,0.6996,0.6996,0.6996,35000000.0
2005-01-12 14:33:00,0.69958,0.69964,0.69956,0.69956,69500001.0
2005-01-12 14:34:00,0.69955,0.69955,0.69947,0.69949,134900003.0
2005-01-12 14:35:00,0.69952,0.69955,0.69952,0.69952,84699997.0
2005-01-12 14:36:00,0.69953,0.69953,0.69942,0.69951,78700002.0
2005-01-12 14:37:00,0.69946,0.69946,0.69937,0.69937,100500001.0
2005-01-12 14:38:00,0.69944,0.69944,0.69936,0.69942,192000000.0
2005-01-12 14:39:00,0.69949,0.69953,0.69947,0.69951,150100002.0
2005-01-12 14:40:00,0.69952,0.69956,0.69949,0.69954,106100001.0
2005-01-12 14:41:00,0.69958,0.69961,0.69958,0.69958,123499999.0
2005-01-12 14:42:00,0.69959,0.69963,0.69956,0.69958,193500000.0
2005-01-12 14:43:00,0.69957,0.69957,0.69951,0.69951,75000000.0
2005-01-12 14:44:00,0.6995,0.69954,0.69946,0.69953,205999997.0
2005-01-12 14:45:00,0.69964,0.69964,0.69954,0.69954,183200000.0
2005-01-12 14:46:00,0.69962,0.69971,0.69962,0.6997,98700000.0
2005-01-12 14:47:00,0.69972,0.69972,0.69967,0.69967,103999999.0
2005-01-12 14:48:00,0.69971,0.69976,0.69964,0.69968,158999999.0
2005-01-12 14:49:00,0.6998,0.69985,0.69977,0.69982,62700000.0
2005-01-12 14:50:00,0.69982,0.69985,0.69976,0.69985,164499996.0
2005-01-12 14:51:00,0.69984,0.69996,0.69984,0.69991,208999999.0
2005-01-12 14:52:00,0.6999,0.70011,0.69987,0.70011,67200001.0
2005-01-12 14:53:00,0.7,0.70007,0.69986,0.70006,199800001.0
2005-01-12 14:54:00,0.70005,0.70011,0.70005,0.70009,33600001.0
2005-01-12 14:55:00,0.7001,0.70016,0.70004,0.70016,208699996.0
2005-01-12 14:56:00,0.70008,0.70016,0.70004,0.70015,122200000.0
2005-01-12 14:57:00,0.70014,0.7002,0.70013,0.70015,174700002.0
2005-01-12 14:58:00,0.7002,0.70022,0.70017,0.7002,178099996.0
2005-01-12 14:59:00,0.7002,0.70022,0.70014,0.70017,96599999.0
2005-01-12 15:00:00,0.70022,0.70024,0.70014,0.70014,93500001.0
2005-01-12 15:01:00,0.70017,0.70017,0.70009,0.70015,119700001.0
2005-01-12 15:02:00,0.70015,0.70015,0.70012,0.70012,96300001.0
2005-01-12 15:03:00,0.70011,0.70013,0.70006,0.70008,163599999.0
2005-01-12 15:04:00,0.70005,0.70011,0.70005,0.70007,185100000.0
2005-01-12 15:05:00,0.70012,0.70012,0.69974,0.69983,165900001.0
2005-01-12 15:06:00,0.69984,0.69988,0.69978,0.69978,137200002.0
2005-01-12 15:07:00,0.69981,0.69981,0.6997,0.69971,83299999.0
2005-01-12 15:08:00,0.69967,0.69972,0.69965,0.69965,279999999.0
2005-01-12 15:09:00,0.69969,0.69972,0.69962,0.69962,140599999.0
2005-01-12 15:10:00,0.69969,0.69969,0.69964,0.69964,48700000.0
2005-01-12 15:11:00,0.6997,0.69973,0.69961,0.69967,160500000.0
2005-01-12 15:12:00,0.69968,0.69968,0.69964,0.69964,100300001.0
2005-01-12 15:13:00,0.69972,0.69972,0.6996,0.6996,149299998.0
2005-01-12 15:14:00,0.69968,0.69968,0.69954,0.69954,102300000.0
2005-01-12 15:15:00,0.69957,0.6996,0.6995,0.6995,113699999.0
2005-01-12 15:16:00,0.69944,0.6995,0.69938,0.69947,167699997.0
2005-01-12 15:17:00,0.69943,0.69946,0.6993,0.6993,212100002.0
2005-01-12 15:18:00,0.69938,0.6994,0.69927,0.69927,166700002.0
2005-01-12 15:19:00,0.6994,0.69946,0.69935,0.69935,202199997.0
2005-01-12 15:20:00,0.6994,0.69944,0.69935,0.69936,142799996.0
2005-01-12 15:21:00,0.69946,0.69953,0.69942,0.69953,155100001.0
2005-01-12 15:22:00,0.69957,0.69957,0.6995,0.69955,69200000.0
2005-01-12 15:23:00,0.69959,0.69967,0.69959,0.6996,156000001.0
2005-01-12 15:24:00,0.69962,0.69971,0.69962,0.6997,95099999.0
2005-01-12 15:25:00,0.69978,0.69978,0.6997,0.6997,85200000.0
2005-01-12 15:26:00,0.69976,0.69976,0.69952,0.69959,165999998.0
2005-01-12 15:27:00,0.69957,0.6996,0.69951,0.69951,51700000.0
2005-01-12 15:28:00,0.69947,0.69947,0.6994,0.69946,148999999.0
2005-01-12 15:29:00,0.69956,0.69957,0.69942,0.69945,103599999.0
2005-01-12 15:30:00,0.69971,0.70037,0.69966,0.70037,266599994.0
2005-01-12 15:31:00,0.7006,0.70066,0.70037,0.70037,145199999.0
2005-01-12 15:32:00,0.7007,0.7009,0.70054,0.70054,212300000.0
2005-01-12 15:33:00,0.70086,0.70095,0.70069,0.7008,120399999.0
2005-01-12 15:34:00,0.70084,0.70114,0.70079,0.70089,213700000.0
2005-01-12 15:35:00,0.70085,0.70091,0.70067,0.70067,122200001.0
2005-01-12 15:36:00,0.70057,0.70069,0.70049,0.70069,103200000.0
2005-01-12 15:37:00,0.70064,0.70069,0.70047,0.70049,190000002.0
2005-01-12 15:38:00,0.7007,0.70075,0.70048,0.70069,171900003.0
2005-01-12 15:39:00,0.70058,0.70071,0.70046,0.70046,145099998.0
2005-01-12 15:40:00,0.70058,0.70064,0.70041,0.70046,211900000.0
2005-01-12 15:41:00,0.70034,0.70053,0.7003,0.70035,183900001.0
2005-01-12 15:42:00,0.70047,0.70054,0.70043,0.70049,121300001.0
2005-01-12 15:43:00,0.70063,0.70064,0.70053,0.70055,94300003.0
2005-01-12 15:44:00,0.70066,0.70097,0.70066,0.70095,166299999.0
2005-01-12 15:45:00,0.70096,0.70108,0.70096,0.70103,161900001.0
2005-01-12 15:46:00,0.70098,0.70133,0.70098,0.7013,321700002.0
2005-01-12 15:47:00,0.7012,0.70142,0.70111,0.70132,76800001.0
2005-01-12 15:48:00,0.70128,0.70133,0.70098,0.70111,276399999.0
2005-01-12 15:49:00,0.70118,0.70122,0.70111,0.70111,148300001.0
2005-01-12 15:50:00,0.70118,0.7012,0.70111,0.70119,107500001.0
2005-01-12 15:51:00,0.70125,0.70133,0.70119,0.70119,168399995.0
2005-01-12 15:52:00,0.70117,0.70136,0.70116,0.70131,108800002.0
2005-01-12 15:53:00,0.70127,0.70133,0.70123,0.70133,185899999.0
2005-01-12 15:54:00,0.70128,0.70139,0.70123,0.70132,217400000.0
2005-01-12 15:55:00,0.70127,0.70141,0.70122,0.70135,176499998.0
2005-01-12 15:56:00,0.70138,0.70142,0.70131,0.70132,165000000.0
2005-01-12 15:57:00,0.70139,0.70139,0.70131,0.70132,237900002.0
2005-01-12 15:58:00,0.70121,0.70121,0.70099,0.70099,72300001.0
2005-01-12 15:59:00,0.70096,0.70113,0.70096,0.70108,167600002.0
2005-01-12 16:00:00,0.70112,0.70122,0.70099,0.70099,169199999.0
2005-01-12 16:01:00,0.70092,0.70097,0.70081,0.70085,113399998.0
2005-01-12 16:02:00,0.70095,0.701,0.70083,0.7009,213999996.0
2005-01-12 16:03:00,0.70082,0.70106,0.70082,0.70086,225200002.0
2005-01-12 16:04:00,0.70072,0.70082,0.70056,0.70073,152099997.0
2005-01-12 16:05:00,0.70073,0.70084,0.70073,0.70075,226499999.0
2005-01-12 16:06:00,0.70069,0.7007,0.70061,0.70065,243600002.0
2005-01-12 16:07:00,0.70061,0.7008,0.70061,0.70078,140100001.0
2005-01-12 16:08:00,0.70088,0.70097,0.70083,0.7009,191699999.0
2005-01-12 16:09:00,0.70093,0.70093,0.70079,0.70079,132099995.0
2005-01-12 16:10:00,0.70083,0.70093,0.70083,0.70088,107600000.0
2005-01-12 16:11:00,0.70088,0.70088,0.70073,0.70082,245099994.0
2005-01-12 16:12:00,0.70083,0.70092,0.70081,0.7009,123499999.0
2005-01-12 16:13:00,0.70097,0.70097,0.70086,0.7009,53399999.0
2005-01-12 16:14:00,0.70097,0.70097,0.70084,0.70084,141199999.0
2005-01-12 16:15:00,0.70083,0.7009,0.70078,0.70082,209100000.0
2005-01-12 16:16:00,0.70084,0.70084,0.70079,0.70083,129399999.0
2005-01-12 16:17:00,0.70092,0.70092,0.70078,0.70079,232300001.0
2005-01-12 16:18:00,0.70082,0.70082,0.70069,0.70069,135000001.0
2005-01-12 16:19:00,0.70076,0.70093,0.70076,0.70093,168800002.0
2005-01-12 16:20:00,0.70094,0.70097,0.70088,0.70095,219799999.0
2005-01-12 16:21:00,0.701,0.701,0.70074,0.7008,217299998.0
2005-01-12 16:22:00,0.70086,0.70088,0.70076,0.70079,218299999.0
2005-01-12 16:23:00,0.70087,0.70087,0.70077,0.70077,152600002.0
2005-01-12 16:24:00,0.70083,0.70086,0.70074,0.70074,163800001.0
2005-01-12 16:25:00,0.70081,0.7009,0.70076,0.70086,182900000.0
2005-01-12 16:26:00,0.70081,0.70089,0.70077,0.70077,196399998.0
2005-01-12 16:27:00,0.70083,0.70086,0.70074,0.70085,177799998.0
2005-01-12 16:28:00,0.70085,0.70085,0.70079,0.70084,82399998.0
2005-01-12 16:29:00,0.70097,0.70097,0.70088,0.70094,95100000.0
2005-01-12 16:30:00,0.70095,0.70098,0.70092,0.70092,50999999.0
2005-01-12 16:31:00,0.70093,0.70098,0.7009,0.7009,149000000.0
2005-01-12 16:32:00,0.70096,0.70098,0.70087,0.70095,112600000.0
2005-01-12 16:33:00,0.70088,0.70088,0.70082,0.70082,55000001.0
2005-01-12 16:34:00,0.70083,0.70087,0.70081,0.70081,154800002.0
2005-01-12 16:35:00,0.70087,0.70092,0.70087,0.70087,227900002.0
2005-01-12 16:36:00,0.70092,0.70105,0.70092,0.70101,116700001.0
2005-01-12 16:37:00,0.70104,0.70107,0.70101,0.70101,168999995.0
2005-01-12 16:38:00,0.7011,0.70114,0.70103,0.70114,248199998.0
2005-01-12 16:39:00,0.70116,0.70116,0.70107,0.70113,154900000.0
2005-01-12 16:40:00,0.70113,0.7012,0.70105,0.70107,134899999.0
2005-01-12 16:41:00,0.70115,0.7012,0.70103,0.7012,46200001.0
2005-01-12 16:42:00,0.70115,0.70132,0.70114,0.70132,161199998.0
2005-01-12 16:43:00,0.70125,0.70137,0.70125,0.70137,183599999.0
2005-01-12 16:44:00,0.70126,0.70132,0.70123,0.70126,146400004.0
2005-01-12 16:45:00,0.70123,0.70123,0.7012,0.70123,132400002.0
2005-01-12 16:46:00,0.7013,0.70133,0.70126,0.70127,186000000.0
2005-01-12 16:47:00,0.70127,0.7013,0.70126,0.7013,222200001.0
2005-01-12 16:48:00,0.7013,0.70135,0.70123,0.70123,131900000.0
2005-01-12 16:49:00,0.70122,0.70126,0.70113,0.70114,216800004.0
2005-01-12 16:50:00,0.70123,0.70131,0.70123,0.70125,91000000.0
2005-01-12 16:51:00,0.70129,0.70135,0.70127,0.70132,204599998.0
2005-01-12 16:52:00,0.70136,0.7014,0.70132,0.70135,148699999.0
2005-01-12 16:53:00,0.70129,0.70142,0.70129,0.7014,59100000.0
2005-01-12 16:54:00,0.70137,0.70142,0.70136,0.7014,187499999.0
2005-01-12 16:55:00,0.70143,0.70143,0.70136,0.7014,178899998.0
2005-01-12 16:56:00,0.70146,0.70172,0.70146,0.70164,142200001.0
2005-01-12 16:57:00,0.70184,0.7022,0.70178,0.7022,162899999.0
2005-01-12 16:58:00,0.7021,0.70217,0.70205,0.7021,138799998.0
2005-01-12 16:59:00,0.7021,0.70228,0.70206,0.70222,148900002.0
2005-01-12 17:00:00,0.70235,0.7025,0.70235,0.70245,218299998.0
2005-01-12 17:01:00,0.70245,0.70252,0.7024,0.70248,138900003.0
2005-01-12 17:02:00,0.70246,0.7025,0.70239,0.70242,150299999.0
2005-01-12 17:03:00,0.70237,0.7024,0.70224,0.70224,118200002.0
2005-01-12 17:04:00,0.70227,0.70242,0.70225,0.70234,187800000.0
2005-01-12 17:05:00,0.7022,0.70229,0.70219,0.70224,194199997.0
2005-01-12 17:06:00,0.70211,0.70219,0.70196,0.702,194900000.0
2005-01-12 17:07:00,0.70199,0.70199,0.70183,0.70186,257199999.0
2005-01-12 17:08:00,0.70186,0.70211,0.70186,0.7021,271799999.0
2005-01-12 17:09:00,0.70217,0.70219,0.70207,0.70218,79700001.0
2005-01-12 17:10:00,0.70216,0.70216,0.70204,0.70216,130500001.0
2005-01-12 17:11:00,0.70212,0.70217,0.70203,0.70205,158600001.0
2005-01-12 17:12:00,0.70203,0.70203,0.70192,0.70193,167000003.0
2005-01-12 17:13:00,0.70198,0.70198,0.70181,0.70181,158900000.0
2005-01-12 17:14:00,0.70188,0.70188,0.70174,0.70174,74300001.0
2005-01-12 17:15:00,0.70188,0.70192,0.70177,0.70178,182299998.0
2005-01-12 17:16:00,0.70188,0.70188,0.70173,0.70173,150099999.0
2005-01-12 17:17:00,0.70173,0.70185,0.70171,0.70171,182399998.0
2005-01-12 17:18:00,0.70165,0.70165,0.70158,0.70164,192099999.0
2005-01-12 17:19:00,0.7018,0.70184,0.70175,0.7018,198300001.0
2005-01-12 17:20:00,0.70193,0.70195,0.70185,0.70185,129999999.0
2005-01-12 17:21:00,0.70183,0.70188,0.70171,0.70173,98000000.0
2005-01-12 17:22:00,0.70181,0.70181,0.70171,0.70171,138400001.0
2005-01-12 17:23:00,0.70177,0.7018,0.70167,0.70167,102900001.0
2005-01-12 17:24:00,0.70175,0.70175,0.70168,0.70172,154400000.0
2005-01-12 17:25:00,0.70175,0.70183,0.70168,0.70175,333799992.0
2005-01-12 17:26:00,0.70175,0.70175,0.70161,0.70162,75500001.0
2005-01-12 17:27:00,0.7016,0.70168,0.70154,0.70163,209299998.0
2005-01-12 17:28:00,0.70162,0.70162,0.70155,0.70155,120700001.0
2005-01-12 17:29:00,0.70158,0.70158,0.70147,0.70147,133200001.0
2005-01-12 17:30:00,0.70145,0.70154,0.70136,0.70136,189200002.0
2005-01-12 17:31:00,0.70145,0.70146,0.70138,0.70141,139100000.0
2005-01-12 17:32:00,0.70147,0.7015,0.7014,0.7014,101500003.0
2005-01-12 17:33:00,0.70151,0.70151,0.70129,0.70134,60799999.0
2005-01-12 17:34:00,0.70121,0.70133,0.70121,0.70132,109000000.0
2005-01-12 17:35:00,0.70132,0.70142,0.70132,0.7014,111300001.0
2005-01-12 17:36:00,0.70134,0.70135,0.70123,0.70123,200699999.0
2005-01-12 17:37:00,0.7012,0.70132,0.7012,0.70131,74299998.0
2005-01-12 17:38:00,0.70121,0.70128,0.70117,0.70128,148600001.0
2005-01-12 17:39:00,0.70127,0.70134,0.70127,0.70134,41100002.0
2005-01-12 17:40:00,0.70135,0.70135,0.70131,0.70135,222000001.0
2005-01-12 17:41:00,0.70137,0.70144,0.70136,0.7014,187399997.0
2005-01-12 17:42:00,0.70146,0.70146,0.70139,0.70139,132099998.0
2005-01-12 17:43:00,0.70157,0.70159,0.70147,0.70152,218700000.0
2005-01-12 17:44:00,0.70159,0.7016,0.70144,0.7015,153100000.0
2005-01-12 17:45:00,0.70148,0.70148,0.70131,0.70133,169799997.0
2005-01-12 17:46:00,0.70143,0.70151,0.70143,0.70148,106999999.0
2005-01-12 17:47:00,0.70154,0.70161,0.70152,0.70152,100899998.0
2005-01-12 17:48:00,0.70152,0.70152,0.70144,0.70144,196000003.0
2005-01-12 17:49:00,0.7015,0.7015,0.7014,0.7014,53600000.0
2005-01-12 17:50:00,0.70129,0.70129,0.70126,0.70126,51100000.0
2005-01-12 17:51:00,0.70127,0.70139,0.70124,0.70139,242300003.0
2005-01-12 17:52:00,0.70141,0.70145,0.70137,0.70137,89299999.0
2005-01-12 17:53:00,0.70139,0.7014,0.70134,0.70136,52400000.0
2005-01-12 17:54:00,0.70151,0.70151,0.7015,0.7015,119300002.0
2005-01-12 17:55:00,0.70146,0.70147,0.70146,0.70147,60599998.0
2005-01-12 17:56:00,0.70144,0.70153,0.70138,0.70138,76400002.0
2005-01-12 17:57:00,0.70142,0.70142,0.70138,0.70138,22300001.0
2005-01-12 17:58:00,0.70139,0.70139,0.70132,0.70132,119599998.0
2005-01-12 17:59:00,0.70137,0.70151,0.70137,0.70147,89700002.0
2005-01-12 18:00:00,0.70154,0.70159,0.70144,0.70148,100800002.0
2005-01-12 18:01:00,0.70158,0.70164,0.70153,0.70154,1284500006.0
2005-01-12 18:02:00,0.70158,0.70166,0.70153,0.70155,1640099988.0
2005-01-12 18:03:00,0.70155,0.70165,0.70155,0.70157,2138300006.0
2005-01-12 18:04:00,0.70158,0.70165,0.70155,0.7016,967799997.0
2005-01-12 18:05:00,0.70159,0.70173,0.70152,0.70166,1224200001.0
2005-01-12 18:06:00,0.70173,0.70176,0.70168,0.70176,2056600007.0
2005-01-12 18:07:00,0.7007,0.7009,0.7007,0.7009,738700000.0
2005-01-12 18:08:00,0.7007,0.7009,0.7007,0.7009,738700000.0
2005-01-12 18:09:00,0.70166,0.7017,0.70158,0.70163,738700000.0
2005-01-12 18:10:00,0.70161,0.70169,0.70159,0.7016,943500003.0
2005-01-12 18:11:00,0.70161,0.70176,0.7016,0.70176,962099994.0
2005-01-12 18:12:00,0.70178,0.70178,0.70166,0.70166,814499999.0
2005-01-12 18:13:00,0.70168,0.70175,0.70168,0.70169,1068899991.0
2005-01-12 18:14:00,0.70173,0.70185,0.70173,0.70175,1556900004.0
2005-01-12 18:15:00,0.70187,0.70193,0.70181,0.70187,2116299994.0
2005-01-12 18:16:00,0.70188,0.70188,0.70177,0.70177,1102400001.0
2005-01-12 18:17:00,0.70182,0.70191,0.70179,0.70181,793199994.0
2005-01-12 18:18:00,0.7018,0.70189,0.70178,0.70181,747300003.0
2005-01-12 18:19:00,0.70178,0.70184,0.70164,0.70168,778600001.0
2005-01-12 18:20:00,0.70175,0.70176,0.70168,0.7017,700400006.0
2005-01-12 18:21:00,0.70167,0.70167,0.70153,0.70154,828800000.0
2005-01-12 18:22:00,0.70155,0.70155,0.70144,0.70146,966300005.0
2005-01-12 18:23:00,0.7015,0.70155,0.70146,0.7015,1186700001.0
2005-01-12 18:24:00,0.70142,0.70156,0.70142,0.70143,1142500007.0
2005-01-12 18:25:00,0.70147,0.70152,0.70143,0.70144,814500003.0
2005-01-12 18:26:00,0.70147,0.70154,0.70145,0.70151,936300004.0
2005-01-12 18:27:00,0.70151,0.70157,0.70147,0.70153,645300000.0
2005-01-12 18:28:00,0.70151,0.70152,0.7014,0.7015,651599997.0
2005-01-12 18:29:00,0.7015,0.7016,0.70148,0.70148,714599998.0
2005-01-12 18:30:00,0.70155,0.70155,0.70133,0.70143,870499998.0
2005-01-12 18:31:00,0.70148,0.70148,0.70135,0.70135,425299996.0
2005-01-12 18:32:00,0.70144,0.70152,0.70137,0.70142,535200001.0
2005-01-12 18:33:00,0.70148,0.70155,0.70141,0.7015,812100003.0
2005-01-12 18:34:00,0.70149,0.70159,0.70143,0.70145,909200004.0
2005-01-12 18:35:00,0.7015,0.70153,0.70142,0.70148,508700005.0
2005-01-12 18:36:00,0.70144,0.70155,0.70144,0.70154,213399999.0
2005-01-12 18:37:00,0.70158,0.70159,0.70148,0.70148,329999995.0
2005-01-12 18:38:00,0.70142,0.70152,0.7014,0.70142,214400002.0
2005-01-12 18:39:00,0.70148,0.70156,0.70148,0.70153,349200002.0
2005-01-12 18:40:00,0.70161,0.70161,0.70154,0.70154,239300003.0
2005-01-12 18:41:00,0.70157,0.70162,0.70151,0.70162,551199997.0
2005-01-12 18:42:00,0.70158,0.70164,0.70156,0.70161,442599997.0
2005-01-12 18:43:00,0.70153,0.70159,0.70145,0.7015,323199996.0
2005-01-12 18:44:00,0.70156,0.70165,0.70152,0.7016,604199997.0
2005-01-12 18:45:00,0.7016,0.70175,0.7016,0.70165,259700002.0
2005-01-12 18:46:00,0.70176,0.70176,0.70167,0.7017,133300000.0
2005-01-12 18:47:00,0.7017,0.7017,0.70159,0.70161,161400003.0
2005-01-12 18:48:00,0.70157,0.70161,0.70144,0.70151,362800000.0
2005-01-12 18:49:00,0.70145,0.70153,0.70137,0.70138,138800002.0
2005-01-12 18:50:00,0.70128,0.70128,0.7011,0.70117,123899999.0
2005-01-12 18:51:00,0.70123,0.70123,0.70117,0.70117,280599999.0
2005-01-12 18:52:00,0.70125,0.70125,0.70112,0.70112,345599997.0
2005-01-12 18:53:00,0.70112,0.70124,0.70105,0.70105,829600002.0
2005-01-12 18:54:00,0.70113,0.70114,0.70105,0.70114,242200004.0
2005-01-12 18:55:00,0.7011,0.70114,0.70103,0.7011,645799992.0
2005-01-12 18:56:00,0.70111,0.70112,0.70099,0.70103,448500004.0
2005-01-12 18:57:00,0.70103,0.70114,0.70103,0.70103,347400002.0
2005-01-12 18:58:00,0.70104,0.70131,0.70104,0.70113,904399994.0
2005-01-12 18:59:00,0.70115,0.70121,0.70111,0.70112,814199993.0
2005-01-12 19:00:00,0.7011,0.70116,0.70106,0.70108,477600011.0
2005-01-12 19:01:00,0.70107,0.70107,0.70088,0.70088,131000000.0
2005-01-12 19:02:00,0.70094,0.701,0.70085,0.70092,361500000.0
2005-01-12 19:03:00,0.70088,0.70097,0.70085,0.70087,442200003.0
2005-01-12 19:04:00,0.7009,0.70095,0.70089,0.7009,426200000.0
2005-01-12 19:05:00,0.70089,0.70097,0.70087,0.70092,516899998.0
2005-01-12 19:06:00,0.7009,0.70099,0.70087,0.70087,751300002.0
2005-01-12 19:07:00,0.70091,0.70093,0.70079,0.70079,234699997.0
2005-01-12 19:08:00,0.70091,0.70091,0.70077,0.7008,796600003.0
2005-01-12 19:09:00,0.7008,0.70088,0.70079,0.70081,600399993.0
2005-01-12 19:10:00,0.7008,0.70085,0.70069,0.70083,347900001.0
2005-01-12 19:11:00,0.7009,0.70097,0.70089,0.70091,252099999.0
2005-01-12 19:12:00,0.70091,0.70091,0.70078,0.7008,303899999.0
2005-01-12 19:13:00,0.70085,0.70092,0.70082,0.70084,398400002.0
2005-01-12 19:14:00,0.70086,0.70088,0.7008,0.7008,236399997.0
2005-01-12 19:15:00,0.70078,0.70082,0.70071,0.70074,584199999.0
2005-01-12 19:16:00,0.70076,0.70079,0.70076,0.70079,155999997.0
2005-01-12 19:17:00,0.7008,0.70083,0.70076,0.70076,365900002.0
2005-01-12 19:18:00,0.70075,0.70087,0.70075,0.70087,293700001.0
2005-01-12 19:19:00,0.70088,0.7009,0.70082,0.70085,358299999.0
2005-01-12 19:20:00,0.70084,0.70092,0.70079,0.70081,269700003.0
2005-01-12 19:21:00,0.7009,0.7009,0.7008,0.7008,171900001.0
2005-01-12 19:22:00,0.70081,0.70088,0.7008,0.70082,290600000.0
2005-01-12 19:23:00,0.70082,0.70086,0.70077,0.70085,409100000.0
2005-01-12 19:24:00,0.70085,0.70088,0.70085,0.70085,192000001.0
2005-01-12 19:25:00,0.70087,0.70092,0.70081,0.70084,106900001.0
2005-01-12 19:26:00,0.70083,0.7009,0.70081,0.70082,399100006.0
2005-01-12 19:27:00,0.70087,0.70091,0.70084,0.70086,910800002.0
2005-01-12 19:28:00,0.70087,0.70087,0.70083,0.70085,348800004.0
2005-01-12 19:29:00,0.70085,0.70086,0.70079,0.70085,534799999.0
2005-01-12 19:30:00,0.70083,0.7009,0.70083,0.70087,702100001.0
2005-01-12 19:31:00,0.70086,0.70092,0.70082,0.70082,750700003.0
2005-01-12 19:32:00,0.70083,0.70085,0.70079,0.70082,401300002.0
2005-01-12 19:33:00,0.70081,0.70082,0.70076,0.70082,403099999.0
2005-01-12 19:34:00,0.70085,0.70088,0.70081,0.70085,375100000.0
2005-01-12 19:35:00,0.7009,0.7009,0.70079,0.70085,566700002.0
2005-01-12 19:36:00,0.70092,0.70097,0.70088,0.70092,591299997.0
2005-01-12 19:37:00,0.70094,0.70094,0.70088,0.70093,197000001.0
2005-01-12 19:38:00,0.70095,0.70099,0.70086,0.70088,161200000.0
2005-01-12 19:39:00,0.70085,0.70095,0.70085,0.70091,755800005.0
2005-01-12 19:40:00,0.70092,0.70101,0.70092,0.70092,653500006.0
2005-01-12 19:41:00,0.70094,0.70102,0.70094,0.70101,684299999.0
2005-01-12 19:42:00,0.70098,0.70105,0.70097,0.70105,330300000.0
2005-01-12 19:43:00,0.70105,0.70105,0.70101,0.70101,168700002.0
2005-01-12 19:44:00,0.70097,0.70107,0.70097,0.70102,369600004.0
2005-01-12 19:45:00,0.70102,0.70109,0.701,0.70102,337900004.0
2005-01-12 19:46:00,0.70107,0.70113,0.70107,0.7011,139300002.0
2005-01-12 19:47:00,0.70115,0.70115,0.70109,0.70113,47300000.0
2005-01-12 19:48:00,0.70113,0.70116,0.7011,0.7011,101400003.0
2005-01-12 19:49:00,0.70107,0.7012,0.70107,0.70119,245299999.0
2005-01-12 19:50:00,0.70119,0.70124,0.70115,0.70116,274299998.0
2005-01-12 19:51:00,0.70116,0.70121,0.70114,0.70117,348499994.0
2005-01-12 19:52:00,0.70115,0.70118,0.70111,0.70111,295399998.0
2005-01-12 19:53:00,0.70111,0.70115,0.70108,0.70109,111599998.0
2005-01-12 19:54:00,0.70111,0.70111,0.70101,0.70105,91600002.0
2005-01-12 19:55:00,0.70102,0.70103,0.70098,0.70103,68899998.0
2005-01-12 19:56:00,0.70103,0.70108,0.70103,0.70105,83799998.0
2005-01-12 19:57:00,0.70102,0.70107,0.701,0.70103,432899999.0
2005-01-12 19:58:00,0.70106,0.70107,0.70096,0.70102,253099999.0
2005-01-12 19:59:00,0.70097,0.70103,0.70097,0.70102,505100002.0
2005-01-12 20:00:00,0.70105,0.70111,0.70105,0.70107,165900000.0
2005-01-12 20:01:00,0.70112,0.70112,0.70107,0.70108,213000003.0
2005-01-12 20:02:00,0.70106,0.70106,0.70102,0.70102,158499996.0
2005-01-12 20:03:00,0.70103,0.70107,0.701,0.70105,170400002.0
2005-01-12 20:04:00,0.70102,0.70108,0.70102,0.70105,165399999.0
2005-01-12 20:05:00,0.70103,0.70103,0.70097,0.70103,177300002.0
2005-01-12 20:06:00,0.70104,0.7011,0.70104,0.70107,85699998.0
2005-01-12 20:07:00,0.70113,0.70113,0.70106,0.70107,209700000.0
2005-01-12 20:08:00,0.70105,0.70111,0.70103,0.70105,613999994.0
2005-01-12 20:09:00,0.70107,0.70109,0.70101,0.70109,102099999.0
2005-01-12 20:10:00,0.70108,0.70108,0.70103,0.70108,164300000.0
2005-01-12 20:11:00,0.70108,0.70108,0.70105,0.70105,189300000.0
2005-01-12 20:12:00,0.70107,0.70114,0.70102,0.70107,1106900000.0
2005-01-12 20:13:00,0.70101,0.70113,0.701,0.70108,392999995.0
2005-01-12 20:14:00,0.70118,0.70118,0.7011,0.7011,350900002.0
2005-01-12 20:15:00,0.70112,0.70114,0.70107,0.70107,1057200000.0
2005-01-12 20:16:00,0.70108,0.70116,0.70108,0.70111,446500000.0
2005-01-12 20:17:00,0.70108,0.70108,0.70103,0.70107,58100001.0
2005-01-12 20:18:00,0.70114,0.7013,0.70114,0.7013,416200000.0
2005-01-12 20:19:00,0.70123,0.70125,0.7012,0.7012,607500001.0
2005-01-12 20:20:00,0.70124,0.70131,0.70123,0.70131,482599998.0
2005-01-12 20:21:00,0.70129,0.7014,0.70125,0.7013,118900000.0
2005-01-12 20:22:00,0.70129,0.70132,0.70125,0.70127,115500001.0
2005-01-12 20:23:00,0.7013,0.70134,0.70126,0.70126,565900005.0
2005-01-12 20:24:00,0.70124,0.70132,0.70122,0.70129,353299993.0
2005-01-12 20:25:00,0.70122,0.70132,0.70122,0.70125,328299998.0
2005-01-12 20:26:00,0.70128,0.70133,0.70121,0.70133,773200002.0
2005-01-12 20:27:00,0.70125,0.70129,0.70103,0.70125,360500001.0
2005-01-12 20:28:00,0.7013,0.70136,0.70127,0.70127,403100004.0
2005-01-12 20:29:00,0.70131,0.70131,0.7012,0.70122,703600006.0
2005-01-12 20:30:00,0.70128,0.70138,0.70126,0.70128,1439099999.0
2005-01-12 20:31:00,0.7013,0.70133,0.7012,0.70121,1120600001.0
2005-01-12 20:32:00,0.70123,0.70134,0.70123,0.70126,1734700000.0
2005-01-12 20:33:00,0.7013,0.70136,0.7013,0.7013,302100005.0
2005-01-12 20:34:00,0.70128,0.70131,0.70122,0.70122,508299997.0
2005-01-12 20:35:00,0.70126,0.70129,0.70122,0.70129,315700001.0
2005-01-12 20:36:00,0.7012,0.70137,0.7012,0.70125,193499998.0
2005-01-12 20:37:00,0.70125,0.70132,0.7012,0.7012,615099999.0
2005-01-12 20:38:00,0.70115,0.70126,0.70111,0.70111,794200000.0
2005-01-12 20:39:00,0.70118,0.70122,0.70112,0.70112,372700006.0
2005-01-12 20:40:00,0.70111,0.70122,0.70099,0.70105,419600008.0
2005-01-12 20:41:00,0.7012,0.7012,0.70102,0.70105,267199998.0
2005-01-12 20:42:00,0.70108,0.70117,0.70108,0.70115,171599999.0
2005-01-12 20:43:00,0.70118,0.70127,0.7011,0.7011,517999997.0
2005-01-12 20:44:00,0.70112,0.70125,0.70103,0.70106,998800000.0
2005-01-12 20:45:00,0.70115,0.70118,0.701,0.70109,443200002.0
2005-01-12 20:46:00,0.70124,0.70124,0.70105,0.70105,226499999.0
2005-01-12 20:47:00,0.70105,0.70112,0.70102,0.70102,658499993.0
2005-01-12 20:48:00,0.70108,0.70122,0.70107,0.70107,828899994.0
2005-01-12 20:49:00,0.70108,0.70121,0.70108,0.70118,286899999.0
2005-01-12 20:50:00,0.7012,0.70121,0.70108,0.70117,1249699999.0
2005-01-12 20:51:00,0.70119,0.70126,0.70114,0.70114,442500001.0
2005-01-12 20:52:00,0.70114,0.70118,0.70108,0.70109,781699998.0
2005-01-12 20:53:00,0.70115,0.70119,0.7011,0.70113,881100000.0
2005-01-12 20:54:00,0.70115,0.70118,0.70108,0.70112,793899999.0
2005-01-12 20:55:00,0.7011,0.70116,0.70108,0.70113,380299997.0
2005-01-12 20:56:00,0.70115,0.70115,0.70105,0.7011,1130000001.0
2005-01-12 20:57:00,0.70107,0.70116,0.70107,0.7011,1314199987.0
2005-01-12 20:58:00,0.7011,0.70118,0.7011,0.70115,599600005.0
2005-01-12 20:59:00,0.7011,0.70118,0.7011,0.7011,1672899999.0
2005-01-12 21:00:00,0.70115,0.70118,0.7011,0.70115,1466899998.0
2005-01-12 21:01:00,0.70119,0.70119,0.70107,0.70115,1176599992.0
2005-01-12 21:02:00,0.70117,0.70124,0.70114,0.70114,378300003.0
2005-01-12 21:03:00,0.70113,0.70125,0.70112,0.70114,719399989.0
2005-01-12 21:04:00,0.70126,0.7013,0.70121,0.70124,558099998.0
2005-01-12 21:05:00,0.70125,0.70132,0.70123,0.70128,672099986.0
2005-01-12 21:06:00,0.70124,0.70129,0.70122,0.70128,761699994.0
2005-01-12 21:07:00,0.70122,0.70131,0.70122,0.70125,186600000.0
2005-01-12 21:08:00,0.70126,0.70139,0.70125,0.7013,166200001.0
2005-01-12 21:09:00,0.70127,0.70132,0.70125,0.7013,327500004.0
2005-01-12 21:10:00,0.70132,0.70135,0.70129,0.7013,224599999.0
2005-01-12 21:11:00,0.70131,0.70134,0.70128,0.70134,243599998.0
2005-01-12 21:12:00,0.7013,0.70136,0.7013,0.70135,127700002.0
2005-01-12 21:13:00,0.7013,0.70134,0.70125,0.70127,286799997.0
2005-01-12 21:14:00,0.7013,0.70132,0.70124,0.70125,731600005.0
2005-01-12 21:15:00,0.70123,0.70125,0.7012,0.70125,332299998.0
2005-01-12 21:16:00,0.70128,0.70129,0.70124,0.70129,452699997.0
2005-01-12 21:17:00,0.70125,0.70128,0.70123,0.70128,118199998.0
2005-01-12 21:18:00,0.7013,0.70134,0.70122,0.70122,60599999.0
2005-01-12 21:19:00,0.70121,0.7013,0.70119,0.70122,499599998.0
2005-01-12 21:20:00,0.70122,0.70133,0.70119,0.70122,1184500006.0
2005-01-12 21:21:00,0.70123,0.70123,0.70115,0.70115,326399995.0
2005-01-12 21:22:00,0.70122,0.70132,0.70122,0.70128,742299994.0
2005-01-12 21:23:00,0.70119,0.7012,0.70107,0.70107,165800000.0
2005-01-12 21:24:00,0.70117,0.70117,0.7011,0.7011,253199996.0
2005-01-12 21:25:00,0.70113,0.70117,0.70112,0.70112,155400005.0
2005-01-12 21:26:00,0.70122,0.70122,0.70114,0.70114,106300002.0
2005-01-12 21:27:00,0.70114,0.70119,0.70111,0.70117,180399996.0
2005-01-12 21:28:00,0.70122,0.70123,0.70113,0.70118,219000000.0
2005-01-12 21:29:00,0.70121,0.70121,0.70113,0.70113,16100000.0
2005-01-12 21:30:00,0.70116,0.7012,0.70116,0.70116,97000001.0
2005-01-12 21:31:00,0.70118,0.70121,0.7011,0.7011,246600001.0
2005-01-12 21:32:00,0.70113,0.70121,0.70111,0.70115,640999992.0
2005-01-12 21:33:00,0.70118,0.70126,0.70113,0.70113,454999995.0
2005-01-12 21:34:00,0.70113,0.70119,0.70112,0.70112,461800008.0
2005-01-12 21:35:00,0.70119,0.70119,0.70111,0.70117,233399998.0
2005-01-12 21:36:00,0.70116,0.70116,0.7011,0.7011,161499998.0
2005-01-12 21:37:00,0.70124,0.70124,0.70104,0.70106,358499999.0
2005-01-12 21:38:00,0.70106,0.70114,0.70106,0.7011,114000001.0
2005-01-12 21:39:00,0.70099,0.70108,0.70099,0.70105,98299999.0
2005-01-12 21:40:00,0.70094,0.70112,0.70094,0.70101,261300001.0
2005-01-12 21:41:00,0.70097,0.70106,0.70096,0.70106,110200004.0
2005-01-12 21:42:00,0.701,0.70102,0.70092,0.70102,82700003.0
2005-01-12 21:43:00,0.70101,0.70105,0.70094,0.70101,262800000.0
2005-01-12 21:44:00,0.70095,0.70102,0.70095,0.70096,398500002.0
2005-01-12 21:45:00,0.70099,0.70107,0.70097,0.70106,87600001.0
2005-01-12 21:46:00,0.70113,0.70113,0.70105,0.70105,421300002.0
2005-01-12 21:47:00,0.7011,0.70112,0.7011,0.7011,232799999.0
2005-01-12 21:48:00,0.7011,0.7011,0.70105,0.70108,172100006.0
2005-01-12 21:49:00,0.70107,0.70112,0.70106,0.70106,189799999.0
2005-01-12 21:50:00,0.70108,0.70108,0.70102,0.70105,156600000.0
2005-01-12 21:51:00,0.70117,0.70131,0.70116,0.70116,224899998.0
2005-01-12 21:52:00,0.70105,0.70112,0.70105,0.70105,58200001.0
2005-01-12 21:53:00,0.70109,0.70109,0.70103,0.70103,104500003.0
2005-01-12 21:54:00,0.70103,0.70108,0.70102,0.70107,351500005.0
2005-01-12 21:55:00,0.70107,0.7011,0.70101,0.70101,294199994.0
2005-01-12 21:56:00,0.70103,0.70107,0.70089,0.70089,196200000.0
2005-01-12 21:57:00,0.7009,0.701,0.7009,0.70093,313099999.0
2005-01-12 21:58:00,0.70092,0.70099,0.7009,0.70099,70300000.0
2005-01-12 21:59:00,0.70101,0.70112,0.70094,0.70112,371199998.0
2005-01-12 22:00:00,0.70115,0.70122,0.70105,0.70105,253199997.0
2005-01-12 22:01:00,0.70113,0.70113,0.70102,0.7011,222600001.0
2005-01-12 22:02:00,0.7011,0.70121,0.70109,0.70113,381599998.0
2005-01-12 22:03:00,0.70115,0.70118,0.70107,0.70118,307499999.0
2005-01-12 22:04:00,0.70118,0.70121,0.7011,0.70114,329499998.0
2005-01-12 22:05:00,0.70115,0.70122,0.70113,0.70113,113700001.0
2005-01-12 22:06:00,0.70116,0.70117,0.7011,0.70112,70200002.0
2005-01-12 22:07:00,0.70112,0.7012,0.70112,0.70115,239399997.0
2005-01-12 22:08:00,0.70114,0.70122,0.70113,0.70115,303999998.0
2005-01-12 22:09:00,0.70118,0.70122,0.70118,0.7012,121200002.0
2005-01-12 22:10:00,0.70123,0.70127,0.70118,0.70123,180400000.0
2005-01-12 22:11:00,0.70122,0.7013,0.70121,0.7013,83500001.0
2005-01-12 22:12:00,0.70123,0.70133,0.70123,0.70123,465599998.0
2005-01-12 22:13:00,0.70124,0.70128,0.70116,0.70116,62700002.0
2005-01-12 22:14:00,0.70116,0.70127,0.70116,0.70127,79899998.0
2005-01-12 22:15:00,0.7013,0.70133,0.70125,0.70127,932500003.0
2005-01-12 22:16:00,0.70127,0.7013,0.70123,0.70127,744199998.0
2005-01-12 22:17:00,0.70131,0.70134,0.70127,0.70129,92700001.0
2005-01-12 22:18:00,0.7013,0.7013,0.70105,0.70105,120400000.0
2005-01-12 22:19:00,0.7012,0.70122,0.70107,0.70112,131100000.0
2005-01-12 22:20:00,0.70121,0.70121,0.70111,0.70111,83200001.0
2005-01-12 22:21:00,0.70113,0.70118,0.70107,0.70107,349599999.0
2005-01-12 22:22:00,0.70108,0.70118,0.70108,0.7011,465399997.0
2005-01-12 22:23:00,0.7011,0.70119,0.70109,0.7011,412899997.0
2005-01-12 22:24:00,0.70114,0.70119,0.70114,0.70114,317600001.0
2005-01-12 22:25:00,0.70115,0.70122,0.70112,0.7012,304399995.0
2005-01-12 22:26:00,0.70122,0.70128,0.70118,0.70122,350299996.0
2005-01-12 22:27:00,0.70127,0.70127,0.70122,0.70122,51300002.0
2005-01-12 22:28:00,0.70125,0.7013,0.70125,0.70128,132300002.0
2005-01-12 22:29:00,0.70133,0.70133,0.7012,0.7012,178399999.0
2005-01-12 22:30:00,0.70125,0.7013,0.7012,0.7012,106999998.0
2005-01-12 22:31:00,0.70121,0.70127,0.70121,0.70122,40700001.0
2005-01-12 22:32:00,0.70125,0.70131,0.70122,0.70122,333499997.0
2005-01-12 22:33:00,0.70123,0.70124,0.70119,0.70123,116600000.0
2005-01-12 22:34:00,0.70123,0.70123,0.7012,0.7012,266999998.0
2005-01-12 22:35:00,0.7012,0.7012,0.70114,0.70118,254699998.0
2005-01-12 22:36:00,0.70118,0.70121,0.70116,0.7012,122699999.0
2005-01-12 22:37:00,0.70122,0.70127,0.7012,0.70125,220699999.0
2005-01-12 22:38:00,0.70129,0.70131,0.70124,0.70124,83800000.0
2005-01-12 22:39:00,0.70118,0.70128,0.70114,0.70114,355499998.0
2005-01-12 22:40:00,0.7011,0.70117,0.7011,0.70115,335400005.0
2005-01-12 22:41:00,0.70115,0.70119,0.70115,0.70117,217200006.0
2005-01-12 22:42:00,0.70122,0.70127,0.70114,0.70115,288199994.0
2005-01-12 22:43:00,0.70123,0.70123,0.70121,0.70121,25600001.0
2005-01-12 22:44:00,0.70122,0.70127,0.70122,0.70126,183900001.0
2005-01-12 22:45:00,0.70124,0.70124,0.70105,0.70113,215300003.0
2005-01-12 22:46:00,0.70112,0.70122,0.70106,0.70122,108700001.0
2005-01-12 22:47:00,0.70125,0.70125,0.7011,0.7011,141699998.0
2005-01-12 22:48:00,0.70122,0.70136,0.70119,0.70125,277199997.0
2005-01-12 22:49:00,0.70133,0.70133,0.70124,0.70129,195399996.0
2005-01-12 22:50:00,0.70132,0.70135,0.70124,0.70124,72599998.0
2005-01-12 22:51:00,0.70125,0.70126,0.70117,0.70117,102899999.0
2005-01-12 22:52:00,0.70117,0.70124,0.70117,0.7012,51100000.0
2005-01-12 22:53:00,0.70124,0.70138,0.70123,0.70138,119299998.0
2005-01-12 22:54:00,0.70131,0.70142,0.70125,0.70125,199599998.0
2005-01-12 22:55:00,0.70122,0.70128,0.70122,0.70125,211800001.0
2005-01-12 22:56:00,0.7012,0.7013,0.7012,0.7012,213499998.0
2005-01-12 22:57:00,0.70115,0.70119,0.70112,0.70114,77900001.0
2005-01-12 22:58:00,0.70112,0.70121,0.70105,0.70115,369600009.0
2005-01-12 22:59:00,0.70115,0.70118,0.70101,0.70118,196200002.0
2005-01-12 23:00:00,0.70099,0.70137,0.70099,0.70117,117900002.0
2005-01-12 23:01:00,0.70125,0.70129,0.7012,0.7012,72500002.0
2005-01-12 23:02:00,0.70113,0.70123,0.70113,0.70117,116600000.0
2005-01-12 23:03:00,0.70118,0.70118,0.70112,0.70117,189000002.0
2005-01-12 23:04:00,0.70118,0.70118,0.70109,0.70112,164200003.0
2005-01-12 23:05:00,0.70118,0.7012,0.70117,0.70117,167699999.0
2005-01-12 23:06:00,0.70123,0.70123,0.70116,0.7012,218100000.0
2005-01-12 23:07:00,0.7012,0.70121,0.70105,0.70105,180600003.0
2005-01-12 23:08:00,0.70107,0.70112,0.70105,0.70105,83299999.0
2005-01-12 23:09:00,0.7011,0.70112,0.70105,0.7011,142899999.0
2005-01-12 23:10:00,0.7011,0.70115,0.70109,0.70112,116600000.0
2005-01-12 23:11:00,0.7012,0.7012,0.70106,0.70107,291299996.0
2005-01-12 23:12:00,0.70114,0.70118,0.70104,0.70118,231499997.0
2005-01-12 23:13:00,0.7011,0.70112,0.70107,0.70107,95600002.0
2005-01-12 23:14:00,0.70108,0.70112,0.70105,0.70107,166299999.0
2005-01-12 23:15:00,0.70108,0.70113,0.70105,0.70106,182399999.0
2005-01-12 23:16:00,0.70108,0.70111,0.70102,0.70102,143499999.0
2005-01-12 23:17:00,0.7011,0.70113,0.70106,0.70113,107799999.0
2005-01-12 23:18:00,0.7011,0.70115,0.70106,0.70111,95000004.0
2005-01-12 23:19:00,0.70104,0.70112,0.70104,0.70108,94700001.0
2005-01-12 23:20:00,0.70108,0.70113,0.70106,0.70107,131600001.0
2005-01-12 23:21:00,0.70103,0.70108,0.70103,0.70108,69299998.0
2005-01-12 23:22:00,0.70109,0.70115,0.70102,0.70102,175899999.0
2005-01-12 23:23:00,0.70107,0.70114,0.70107,0.7011,160400002.0
2005-01-12 23:24:00,0.7011,0.70112,0.70103,0.70107,291000005.0
2005-01-12 23:25:00,0.70115,0.70122,0.70102,0.70122,131399999.0
2005-01-12 23:26:00,0.70107,0.70108,0.70104,0.70106,150300001.0
2005-01-12 23:27:00,0.70102,0.70102,0.70102,0.70102,76000000.0
2005-01-12 23:28:00,0.70111,0.70114,0.70105,0.70105,145700003.0
2005-01-12 23:29:00,0.70108,0.70112,0.70105,0.70105,163700001.0
2005-01-12 23:30:00,0.70108,0.70112,0.70105,0.70108,276700004.0
2005-01-12 23:31:00,0.7011,0.70111,0.70102,0.70106,226899996.0
2005-01-12 23:32:00,0.7011,0.70112,0.70106,0.70107,26900000.0
2005-01-12 23:33:00,0.70108,0.70109,0.70103,0.70103,220800005.0
2005-01-12 23:34:00,0.70102,0.70105,0.70098,0.70099,150699998.0
2005-01-12 23:35:00,0.70096,0.70102,0.70084,0.70084,162299998.0
2005-01-12 23:36:00,0.70084,0.70095,0.70083,0.70083,179499997.0
2005-01-12 23:37:00,0.70084,0.70088,0.70082,0.70086,94400003.0
2005-01-12 23:38:00,0.70088,0.70094,0.70088,0.70089,152300000.0
2005-01-12 23:39:00,0.70093,0.701,0.70091,0.70097,107700000.0
2005-01-12 23:40:00,0.70093,0.70093,0.70086,0.70088,106500001.0
2005-01-12 23:41:00,0.70091,0.70092,0.7008,0.7008,144699999.0
2005-01-12 23:42:00,0.7009,0.70094,0.70088,0.70093,140199999.0
2005-01-12 23:43:00,0.70088,0.70088,0.70072,0.70072,97999999.0
2005-01-12 23:44:00,0.70083,0.70083,0.70069,0.70072,98899996.0
2005-01-12 23:45:00,0.70075,0.70077,0.70068,0.70072,197700001.0
2005-01-12 23:46:00,0.70082,0.70083,0.70072,0.70083,107399998.0
2005-01-12 23:47:00,0.70087,0.70091,0.70079,0.70083,154400002.0
2005-01-12 23:48:00,0.70086,0.7009,0.70083,0.70083,138400002.0
2005-01-12 23:49:00,0.70086,0.70086,0.7008,0.7008,66800000.0
2005-01-12 23:50:00,0.70076,0.70084,0.70076,0.7008,217499999.0
2005-01-12 23:51:00,0.70086,0.70086,0.70076,0.70076,84500001.0
2005-01-12 23:52:00,0.70079,0.70087,0.70078,0.70081,160399999.0
2005-01-12 23:53:00,0.70077,0.70085,0.70077,0.70077,192600002.0
2005-01-12 23:54:00,0.70087,0.70087,0.70076,0.70076,159300000.0
2005-01-12 23:55:00,0.70085,0.70085,0.70078,0.70081,130099997.0
2005-01-12 23:56:00,0.70076,0.7008,0.70076,0.70077,159600001.0
2005-01-12 23:57:00,0.70082,0.70085,0.70078,0.70078,201299998.0
2005-01-12 23:58:00,0.70079,0.70083,0.70052,0.70077,67200000.0
2005-01-12 23:59:00,0.70078,0.70083,0.70078,0.70081,120499999.0
2005-01-13 00:00:00,0.70087,0.70092,0.70085,0.70085,158599997.0
2005-01-13 00:01:00,0.70089,0.70097,0.70088,0.7009,99000002.0
2005-01-13 00:02:00,0.70092,0.70095,0.7008,0.7008,101600003.0
2005-01-13 00:03:00,0.70082,0.70093,0.70074,0.70074,73100002.0
2005-01-13 00:04:00,0.70068,0.70097,0.70068,0.70097,130300000.0
2005-01-13 00:05:00,0.70087,0.70087,0.70061,0.70061,115199999.0
2005-01-13 00:06:00,0.70093,0.70101,0.70087,0.70101,207900001.0
2005-01-13 00:07:00,0.70101,0.70103,0.70069,0.70069,112900000.0
2005-01-13 00:08:00,0.70095,0.70104,0.70095,0.70102,155800004.0
2005-01-13 00:09:00,0.70102,0.70102,0.70096,0.701,109300000.0
2005-01-13 00:10:00,0.70095,0.70095,0.70077,0.70094,138100002.0
2005-01-13 00:11:00,0.701,0.70109,0.70092,0.70092,194099998.0
2005-01-13 00:12:00,0.70108,0.70108,0.70083,0.70083,181500000.0
2005-01-13 00:13:00,0.70101,0.70107,0.70088,0.70088,122299998.0
2005-01-13 00:14:00,0.70091,0.70098,0.70091,0.70098,30600000.0
2005-01-13 00:15:00,0.70093,0.70102,0.70093,0.70102,155900001.0
2005-01-13 00:16:00,0.70099,0.70103,0.70097,0.70097,158800002.0
2005-01-13 00:17:00,0.70097,0.70101,0.70097,0.70101,117099999.0
2005-01-13 00:18:00,0.70094,0.70095,0.70089,0.70095,163099996.0
2005-01-13 00:19:00,0.70094,0.70097,0.70087,0.70097,187600002.0
2005-01-13 00:20:00,0.70097,0.70102,0.70097,0.70102,88000000.0
2005-01-13 00:21:00,0.70102,0.70102,0.70095,0.70098,77300001.0
2005-01-13 00:22:00,0.70095,0.70098,0.70088,0.70097,145400000.0
2005-01-13 00:23:00,0.70098,0.70098,0.7009,0.7009,70100000.0
2005-01-13 00:24:00,0.70087,0.7011,0.70087,0.7011,109800002.0
2005-01-13 00:25:00,0.70089,0.70095,0.70084,0.70084,202799999.0
2005-01-13 00:26:00,0.70089,0.70092,0.70084,0.7009,153599999.0
2005-01-13 00:27:00,0.70094,0.70094,0.70083,0.70087,81299998.0
2005-01-13 00:28:00,0.7009,0.7009,0.70083,0.70086,118599998.0
2005-01-13 00:29:00,0.70087,0.7009,0.70083,0.70083,67300000.0
2005-01-13 00:30:00,0.70088,0.70088,0.70075,0.70075,147600000.0
2005-01-13 00:31:00,0.70072,0.70089,0.70072,0.70079,201799996.0
2005-01-13 00:32:00,0.70082,0.70091,0.70082,0.70086,83099999.0
2005-01-13 00:33:00,0.70097,0.701,0.70084,0.70087,147999998.0
2005-01-13 00:34:00,0.70077,0.70098,0.70077,0.70098,164300002.0
2005-01-13 00:35:00,0.70095,0.70102,0.70095,0.70097,186399999.0
2005-01-13 00:36:00,0.701,0.701,0.70088,0.7009,114200000.0
2005-01-13 00:37:00,0.701,0.701,0.70097,0.70097,6800000.0
2005-01-13 00:38:00,0.70097,0.70097,0.70097,0.70097,65600003.0
2005-01-13 00:39:00,0.70095,0.701,0.70095,0.701,50200001.0
2005-01-13 00:40:00,0.701,0.701,0.70093,0.70095,86300001.0
2005-01-13 00:41:00,0.70096,0.70103,0.70093,0.70103,265899995.0
2005-01-13 00:42:00,0.7009,0.7009,0.70081,0.70089,175300000.0
2005-01-13 00:43:00,0.70088,0.70092,0.70088,0.70092,24700001.0
2005-01-13 00:44:00,0.70095,0.70098,0.70089,0.70093,128100000.0
2005-01-13 00:45:00,0.70093,0.70093,0.70093,0.70093,800000.0
2005-01-13 00:46:00,0.70078,0.70101,0.70078,0.70101,58799999.0
2005-01-13 00:47:00,0.70093,0.70095,0.70093,0.70095,84899998.0
2005-01-13 00:48:00,0.70093,0.70095,0.70093,0.70093,87300001.0
2005-01-13 00:49:00,0.70097,0.70097,0.7009,0.7009,192200001.0
2005-01-13 00:50:00,0.70095,0.70095,0.7009,0.7009,60599998.0
2005-01-13 00:51:00,0.70098,0.70102,0.70089,0.70097,173399998.0
2005-01-13 00:52:00,0.70095,0.70099,0.70095,0.70095,64400002.0
2005-01-13 00:53:00,0.70098,0.70098,0.70078,0.70083,167399996.0
2005-01-13 00:54:00,0.701,0.701,0.70097,0.70097,46100000.0
2005-01-13 00:55:00,0.70098,0.70098,0.70093,0.70093,203600003.0
2005-01-13 00:56:00,0.70087,0.70088,0.7008,0.70086,90399999.0
2005-01-13 00:57:00,0.70086,0.70086,0.70079,0.70079,159600002.0
2005-01-13 00:58:00,0.70077,0.7008,0.70077,0.7008,54500001.0
2005-01-13 00:59:00,0.70077,0.70083,0.70076,0.70077,127600003.0
2005-01-13 01:00:00,0.7008,0.70082,0.7008,0.70082,53499998.0
2005-01-13 01:01:00,0.70083,0.70083,0.70078,0.70081,113499996.0
2005-01-13 01:02:00,0.70083,0.70083,0.70082,0.70082,39900002.0
2005-01-13 01:03:00,0.70085,0.70085,0.7008,0.7008,315400002.0
2005-01-13 01:04:00,0.70082,0.70085,0.7008,0.70085,144300001.0
2005-01-13 01:05:00,0.70083,0.70085,0.7008,0.70085,129999996.0
2005-01-13 01:06:00,0.70083,0.70096,0.70078,0.70096,197600001.0
2005-01-13 01:07:00,0.70082,0.70087,0.70077,0.70077,93699998.0
2005-01-13 01:08:00,0.7008,0.70085,0.7008,0.70083,90699998.0
2005-01-13 01:09:00,0.70085,0.70085,0.7008,0.70083,318200001.0
2005-01-13 01:10:00,0.70083,0.70083,0.70076,0.70078,189400002.0
2005-01-13 01:11:00,0.70079,0.70086,0.70079,0.70082,157400001.0
2005-01-13 01:12:00,0.70078,0.70085,0.70078,0.70083,165400000.0
2005-01-13 01:13:00,0.70085,0.7009,0.70085,0.7009,32700000.0
2005-01-13 01:14:00,0.70087,0.7009,0.70085,0.70088,112600001.0
2005-01-13 01:15:00,0.70085,0.70088,0.70083,0.70088,36000000.0
2005-01-13 01:16:00,0.70089,0.70091,0.70088,0.70091,158800003.0
2005-01-13 01:17:00,0.70087,0.70087,0.70079,0.70079,71700002.0
2005-01-13 01:18:00,0.70082,0.70103,0.70081,0.701,99700001.0
2005-01-13 01:19:00,0.70107,0.70107,0.70087,0.701,166799997.0
2005-01-13 01:20:00,0.70107,0.70107,0.70085,0.701,64000000.0
2005-01-13 01:21:00,0.70099,0.701,0.70087,0.701,147899997.0
2005-01-13 01:22:00,0.70107,0.70107,0.70096,0.701,69400000.0
2005-01-13 01:23:00,0.70098,0.70098,0.70094,0.70094,33399998.0
2005-01-13 01:24:00,0.70096,0.70096,0.70093,0.70095,229900001.0
2005-01-13 01:25:00,0.70069,0.70094,0.70069,0.70089,64400000.0
2005-01-13 01:26:00,0.70092,0.70097,0.70085,0.7009,233200002.0
2005-01-13 01:27:00,0.70096,0.70096,0.70089,0.70089,134599999.0
2005-01-13 01:28:00,0.70097,0.70098,0.70093,0.70093,73500002.0
2005-01-13 01:29:00,0.70096,0.70097,0.70095,0.70097,129500000.0
2005-01-13 01:30:00,0.70105,0.70109,0.70096,0.70109,111200004.0
2005-01-13 01:31:00,0.70094,0.70098,0.70084,0.70084,134499998.0
2005-01-13 01:32:00,0.70079,0.70095,0.70079,0.70092,157900001.0
2005-01-13 01:33:00,0.70092,0.70098,0.70092,0.70093,63600001.0
2005-01-13 01:34:00,0.70097,0.70099,0.70096,0.70097,113500001.0
2005-01-13 01:35:00,0.70098,0.701,0.70095,0.70095,166699998.0
2005-01-13 01:36:00,0.70099,0.70103,0.70099,0.70102,27500000.0
2005-01-13 01:37:00,0.70105,0.70105,0.70098,0.70101,168800001.0
2005-01-13 01:38:00,0.70099,0.70106,0.70095,0.70102,101700002.0
2005-01-13 01:39:00,0.701,0.70102,0.70095,0.70102,40400001.0
2005-01-13 01:40:00,0.70098,0.70103,0.70098,0.70098,181199998.0
2005-01-13 01:41:00,0.70098,0.70103,0.70097,0.70098,161200002.0
2005-01-13 01:42:00,0.70098,0.70098,0.70092,0.70092,36500001.0
2005-01-13 01:43:00,0.70093,0.70093,0.7009,0.7009,15100000.0
2005-01-13 01:44:00,0.70096,0.70098,0.70094,0.70097,123600000.0
2005-01-13 01:45:00,0.701,0.70103,0.70095,0.701,137199998.0
2005-01-13 01:46:00,0.701,0.701,0.70095,0.70095,144000001.0
2005-01-13 01:47:00,0.70101,0.70105,0.70101,0.70105,40000002.0
2005-01-13 01:48:00,0.70101,0.70103,0.70099,0.70101,235900003.0
2005-01-13 01:49:00,0.70097,0.701,0.70095,0.70095,104500002.0
2005-01-13 01:50:00,0.70095,0.701,0.70095,0.70095,9400000.0
2005-01-13 01:51:00,0.701,0.70106,0.701,0.70106,82899998.0
2005-01-13 01:52:00,0.70103,0.70104,0.70101,0.70104,87900002.0
2005-01-13 01:53:00,0.70097,0.70103,0.70095,0.701,188100000.0
2005-01-13 01:54:00,0.70097,0.701,0.70088,0.70097,150699998.0
2005-01-13 01:55:00,0.70097,0.701,0.70095,0.70098,42999999.0
2005-01-13 01:56:00,0.70096,0.70116,0.7009,0.7009,190400001.0
2005-01-13 01:57:00,0.70097,0.70104,0.70097,0.70104,120099997.0
2005-01-13 01:58:00,0.70101,0.70105,0.701,0.70105,186400002.0
2005-01-13 01:59:00,0.701,0.701,0.70097,0.70097,99800000.0
2005-01-13 02:00:00,0.70097,0.70105,0.70097,0.70098,133499999.0
2005-01-13 02:01:00,0.701,0.70105,0.70093,0.70105,182800001.0
2005-01-13 02:02:00,0.70097,0.701,0.70097,0.701,213900004.0
2005-01-13 02:03:00,0.70097,0.701,0.70097,0.701,6800000.0
2005-01-13 02:04:00,0.701,0.701,0.70092,0.701,38400002.0
2005-01-13 02:05:00,0.70089,0.70109,0.70089,0.70105,118100001.0
2005-01-13 02:06:00,0.70097,0.70103,0.70095,0.70095,197599998.0
2005-01-13 02:07:00,0.70102,0.70105,0.70097,0.70097,128199996.0
2005-01-13 02:08:00,0.70097,0.70102,0.70097,0.70098,134200000.0
2005-01-13 02:09:00,0.70104,0.70108,0.70103,0.70103,40800000.0
2005-01-13 02:10:00,0.70105,0.70114,0.70104,0.70104,97800001.0
2005-01-13 02:11:00,0.70105,0.70107,0.70089,0.70089,218999998.0
2005-01-13 02:12:00,0.70091,0.70101,0.70091,0.70101,55900002.0
2005-01-13 02:13:00,0.70099,0.701,0.70089,0.701,39200000.0
2005-01-13 02:14:00,0.701,0.701,0.70087,0.70093,214500004.0
2005-01-13 02:15:00,0.70097,0.70103,0.70095,0.701,117100000.0
2005-01-13 02:16:00,0.701,0.70103,0.70095,0.70098,261100002.0
2005-01-13 02:17:00,0.70102,0.7011,0.70094,0.70105,115200003.0
2005-01-13 02:18:00,0.70113,0.70115,0.7011,0.70115,41900000.0
2005-01-13 02:19:00,0.70113,0.70113,0.701,0.70112,179799996.0
2005-01-13 02:20:00,0.70108,0.70114,0.70098,0.70098,37800000.0
2005-01-13 02:21:00,0.70094,0.70106,0.70094,0.70101,109399999.0
2005-01-13 02:22:00,0.70115,0.70115,0.701,0.70105,65200000.0
2005-01-13 02:23:00,0.7011,0.7011,0.70098,0.70102,109399999.0
2005-01-13 02:24:00,0.701,0.70101,0.70093,0.701,127099999.0
2005-01-13 02:25:00,0.70104,0.70105,0.70094,0.70097,67900001.0
2005-01-13 02:26:00,0.70103,0.70103,0.70095,0.70101,172999997.0
2005-01-13 02:27:00,0.70092,0.70105,0.70092,0.701,188400001.0
2005-01-13 02:28:00,0.70103,0.70114,0.70103,0.70109,184100000.0
2005-01-13 02:29:00,0.70114,0.70115,0.70106,0.70115,171599999.0
2005-01-13 02:30:00,0.70107,0.70124,0.70103,0.70117,134999996.0
2005-01-13 02:31:00,0.70124,0.70132,0.70122,0.70128,182199996.0
2005-01-13 02:32:00,0.70129,0.70131,0.701,0.70115,272599999.0
2005-01-13 02:33:00,0.70115,0.70125,0.70103,0.70125,65200000.0
2005-01-13 02:34:00,0.70124,0.70127,0.70101,0.70116,223399994.0
2005-01-13 02:35:00,0.70133,0.70136,0.70109,0.70123,194099997.0
2005-01-13 02:36:00,0.70134,0.70137,0.70128,0.70131,151799994.0
2005-01-13 02:37:00,0.70122,0.70135,0.70105,0.70135,130900001.0
2005-01-13 02:38:00,0.70125,0.70129,0.70109,0.70129,131000004.0
2005-01-13 02:39:00,0.70124,0.70124,0.70113,0.70114,141599998.0
2005-01-13 02:40:00,0.70122,0.70128,0.70121,0.70125,54900000.0
2005-01-13 02:41:00,0.70125,0.70133,0.70124,0.70126,100700002.0
2005-01-13 02:42:00,0.70125,0.70134,0.70125,0.70134,88599999.0
2005-01-13 02:43:00,0.70137,0.70137,0.70105,0.70127,262299994.0
2005-01-13 02:44:00,0.70132,0.70138,0.70132,0.70136,115099995.0
2005-01-13 02:45:00,0.7013,0.70131,0.70127,0.70131,115100000.0
2005-01-13 02:46:00,0.70131,0.70137,0.70131,0.70133,127600002.0
2005-01-13 02:47:00,0.7014,0.7014,0.70135,0.70135,89999999.0
2005-01-13 02:48:00,0.70134,0.70134,0.701,0.701,127600001.0
2005-01-13 02:49:00,0.70143,0.70143,0.70139,0.70139,74899998.0
2005-01-13 02:50:00,0.70133,0.70133,0.701,0.701,146100001.0
2005-01-13 02:51:00,0.70137,0.70141,0.70135,0.70138,246499997.0
2005-01-13 02:52:00,0.70131,0.70141,0.70115,0.70141,310499996.0
2005-01-13 02:53:00,0.7015,0.7015,0.7014,0.7014,50200000.0
2005-01-13 02:54:00,0.70136,0.70141,0.70118,0.70127,157599997.0
2005-01-13 02:55:00,0.70143,0.70143,0.70127,0.70136,231200005.0
2005-01-13 02:56:00,0.70142,0.70142,0.70137,0.70142,3400000.0
2005-01-13 02:57:00,0.70131,0.70131,0.70121,0.70128,105999999.0
2005-01-13 02:58:00,0.70136,0.70136,0.70108,0.70117,129600002.0
2005-01-13 02:59:00,0.70097,0.70119,0.70097,0.70119,55000001.0
2005-01-13 03:00:00,0.70129,0.70133,0.70116,0.70129,266500001.0
2005-01-13 03:01:00,0.70126,0.70128,0.70114,0.70128,149200001.0
2005-01-13 03:02:00,0.70127,0.70127,0.70118,0.70118,19800000.0
2005-01-13 03:03:00,0.70114,0.70119,0.70105,0.70107,132399999.0
2005-01-13 03:04:00,0.70099,0.70122,0.70099,0.70119,156100000.0
2005-01-13 03:05:00,0.70123,0.70123,0.70097,0.70105,140299999.0
2005-01-13 03:06:00,0.70106,0.7011,0.70096,0.7011,162699997.0
2005-01-13 03:07:00,0.70107,0.70115,0.70107,0.7011,225299996.0
2005-01-13 03:08:00,0.70115,0.70115,0.70097,0.70097,117899995.0
2005-01-13 03:09:00,0.70108,0.70108,0.70089,0.70089,105600003.0
2005-01-13 03:10:00,0.70108,0.70108,0.70089,0.7009,148699999.0
2005-01-13 03:11:00,0.701,0.70106,0.70093,0.70106,236499996.0
2005-01-13 03:12:00,0.70112,0.70112,0.70088,0.70088,83100003.0
2005-01-13 03:13:00,0.70089,0.70106,0.70089,0.701,129099997.0
2005-01-13 03:14:00,0.70091,0.70103,0.70091,0.701,223000001.0
2005-01-13 03:15:00,0.70111,0.70111,0.70099,0.70099,29500001.0
2005-01-13 03:16:00,0.70104,0.70108,0.70093,0.70099,271400005.0
2005-01-13 03:17:00,0.70106,0.70106,0.70098,0.70099,126000000.0
2005-01-13 03:18:00,0.70104,0.70108,0.70099,0.70101,150600000.0
2005-01-13 03:19:00,0.70104,0.70104,0.701,0.70103,179399998.0
2005-01-13 03:20:00,0.70103,0.70106,0.70097,0.70106,186800000.0
2005-01-13 03:21:00,0.70098,0.7011,0.70097,0.70107,106100000.0
2005-01-13 03:22:00,0.7011,0.70123,0.70106,0.70117,159700003.0
2005-01-13 03:23:00,0.70102,0.70115,0.70102,0.70114,72500001.0
2005-01-13 03:24:00,0.70115,0.70115,0.70095,0.70109,93400000.0
2005-01-13 03:25:00,0.70105,0.70105,0.70094,0.70105,85999999.0
2005-01-13 03:26:00,0.70098,0.70111,0.7009,0.7009,131899999.0
2005-01-13 03:27:00,0.70108,0.70108,0.70092,0.70092,28700001.0
2005-01-13 03:28:00,0.70109,0.70115,0.70107,0.70112,121300001.0
2005-01-13 03:29:00,0.70113,0.70113,0.70108,0.70113,193200000.0
2005-01-13 03:30:00,0.70113,0.70113,0.70113,0.70113,19900000.0
2005-01-13 03:31:00,0.70114,0.70114,0.70097,0.70097,91100002.0
2005-01-13 03:32:00,0.70108,0.70108,0.70092,0.70104,167100001.0
2005-01-13 03:33:00,0.70097,0.70109,0.70097,0.70103,80599999.0
2005-01-13 03:34:00,0.70099,0.70118,0.70099,0.70117,123199999.0
2005-01-13 03:35:00,0.70116,0.70116,0.701,0.70105,145899998.0
2005-01-13 03:36:00,0.70123,0.70127,0.70118,0.70118,150099998.0
2005-01-13 03:37:00,0.70119,0.70119,0.70103,0.70103,118699998.0
2005-01-13 03:38:00,0.70118,0.70118,0.70103,0.70108,125200003.0
2005-01-13 03:39:00,0.7011,0.70115,0.7011,0.70115,43099999.0
2005-01-13 03:40:00,0.70107,0.70121,0.701,0.7012,115700000.0
2005-01-13 03:41:00,0.70121,0.70121,0.70102,0.70114,94700001.0
2005-01-13 03:42:00,0.70116,0.70118,0.70114,0.70116,110199998.0
2005-01-13 03:43:00,0.70113,0.70115,0.70102,0.70115,131600001.0
2005-01-13 03:44:00,0.70115,0.70119,0.70104,0.70104,46600000.0
2005-01-13 03:45:00,0.70113,0.70122,0.70105,0.70122,129899999.0
2005-01-13 03:46:00,0.70119,0.7014,0.7011,0.7014,113499999.0
2005-01-13 03:47:00,0.70136,0.70139,0.70125,0.70128,210099997.0
2005-01-13 03:48:00,0.70131,0.70136,0.70119,0.70136,228400002.0
2005-01-13 03:49:00,0.7013,0.70131,0.70108,0.70108,140899998.0
2005-01-13 03:50:00,0.70118,0.70118,0.70095,0.70103,210500000.0
2005-01-13 03:51:00,0.70119,0.70119,0.70098,0.70112,161399998.0
2005-01-13 03:52:00,0.70121,0.70125,0.701,0.701,108499998.0
2005-01-13 03:53:00,0.70105,0.70112,0.70105,0.70112,55999999.0
2005-01-13 03:54:00,0.70124,0.70125,0.7012,0.7012,110399997.0
2005-01-13 03:55:00,0.70118,0.70119,0.70102,0.70107,176400000.0
2005-01-13 03:56:00,0.70101,0.70111,0.70099,0.70108,168099998.0
2005-01-13 03:57:00,0.70121,0.70121,0.70102,0.70102,135599996.0
2005-01-13 03:58:00,0.70106,0.70124,0.70105,0.70122,211600006.0
2005-01-13 03:59:00,0.70118,0.70118,0.70097,0.70097,97300000.0
2005-01-13 04:00:00,0.70104,0.7012,0.70104,0.70117,147699997.0
2005-01-13 04:01:00,0.70116,0.70122,0.70116,0.7012,191699997.0
2005-01-13 04:02:00,0.7012,0.7012,0.70101,0.70103,62100000.0
2005-01-13 04:03:00,0.70106,0.70116,0.70098,0.70103,151999998.0
2005-01-13 04:04:00,0.70113,0.70113,0.70101,0.70103,185300000.0
2005-01-13 04:05:00,0.70101,0.70109,0.7009,0.70091,119399999.0
2005-01-13 04:06:00,0.70109,0.70112,0.70099,0.70112,127999999.0
2005-01-13 04:07:00,0.70109,0.70115,0.70102,0.70115,175699997.0
2005-01-13 04:08:00,0.70108,0.70108,0.70099,0.70107,129300003.0
2005-01-13 04:09:00,0.70107,0.70119,0.70103,0.7011,285999998.0
2005-01-13 04:10:00,0.7011,0.7011,0.70098,0.70101,163400001.0
2005-01-13 04:11:00,0.70106,0.70123,0.70106,0.70114,189900002.0
2005-01-13 04:12:00,0.70114,0.70128,0.70112,0.70128,208999998.0
2005-01-13 04:13:00,0.70117,0.70118,0.70099,0.70103,252000001.0
2005-01-13 04:14:00,0.70127,0.70127,0.70098,0.70113,219599998.0
2005-01-13 04:15:00,0.70108,0.70118,0.70102,0.70118,84799998.0
2005-01-13 04:16:00,0.70124,0.70124,0.70124,0.70124,35100001.0
2005-01-13 04:17:00,0.70123,0.70127,0.7012,0.70122,253699998.0
2005-01-13 04:18:00,0.7011,0.70126,0.7011,0.70119,127099999.0
2005-01-13 04:19:00,0.70119,0.70119,0.70099,0.701,109199998.0
2005-01-13 04:20:00,0.70113,0.70118,0.70112,0.70118,69299998.0
2005-01-13 04:21:00,0.70113,0.70113,0.70101,0.70112,110400002.0
2005-01-13 04:22:00,0.70115,0.70117,0.70099,0.701,195399996.0
2005-01-13 04:23:00,0.7012,0.7012,0.701,0.70102,127399999.0
2005-01-13 04:24:00,0.7011,0.70116,0.70101,0.70115,222700001.0
2005-01-13 04:25:00,0.70118,0.70118,0.70102,0.70103,122899998.0
2005-01-13 04:26:00,0.70129,0.7013,0.70108,0.70109,202599996.0
2005-01-13 04:27:00,0.70112,0.7013,0.70112,0.7013,72000000.0
2005-01-13 04:28:00,0.70123,0.70129,0.7012,0.7012,168599999.0
2005-01-13 04:29:00,0.70127,0.70128,0.70122,0.70128,66000000.0
2005-01-13 04:30:00,0.70126,0.70127,0.70122,0.70126,157100001.0
2005-01-13 04:31:00,0.70128,0.70131,0.70123,0.70131,164800000.0
2005-01-13 04:32:00,0.70134,0.70134,0.70127,0.70127,164899999.0
2005-01-13 04:33:00,0.70135,0.70135,0.70127,0.70127,17800000.0
2005-01-13 04:34:00,0.70124,0.70129,0.70123,0.70123,182800005.0
2005-01-13 04:35:00,0.70115,0.70115,0.70089,0.70099,219899997.0
2005-01-13 04:36:00,0.701,0.70106,0.70091,0.70106,143800003.0
2005-01-13 04:37:00,0.70105,0.7011,0.70104,0.70104,89399998.0
2005-01-13 04:38:00,0.70097,0.70107,0.70091,0.70107,158000003.0
2005-01-13 04:39:00,0.7011,0.7011,0.70099,0.70101,145700001.0
2005-01-13 04:40:00,0.70106,0.70112,0.70105,0.70105,74199998.0
2005-01-13 04:41:00,0.70114,0.70115,0.70088,0.70088,210099999.0
2005-01-13 04:42:00,0.70105,0.70105,0.70092,0.70101,147600000.0
2005-01-13 04:43:00,0.70099,0.70109,0.70087,0.70087,175600004.0
2005-01-13 04:44:00,0.7008,0.70108,0.7008,0.70108,202100001.0
2005-01-13 04:45:00,0.70098,0.70098,0.70087,0.70095,90900000.0
2005-01-13 04:46:00,0.70098,0.70107,0.70098,0.70106,173799999.0
2005-01-13 04:47:00,0.70098,0.70105,0.70098,0.70101,222500000.0
2005-01-13 04:48:00,0.701,0.701,0.70097,0.70097,94700002.0
2005-01-13 04:49:00,0.70097,0.70106,0.70072,0.70072,107199998.0
2005-01-13 04:50:00,0.70097,0.701,0.70091,0.701,77700000.0
2005-01-13 04:51:00,0.70098,0.70098,0.70096,0.70096,61000000.0
2005-01-13 04:52:00,0.70107,0.70112,0.70098,0.70098,186099993.0
2005-01-13 04:53:00,0.70101,0.70114,0.70097,0.70097,150200002.0
2005-01-13 04:54:00,0.70104,0.70119,0.70104,0.70117,177400001.0
2005-01-13 04:55:00,0.70107,0.70108,0.70095,0.70108,209999998.0
2005-01-13 04:56:00,0.70113,0.70123,0.70108,0.70123,119100002.0
2005-01-13 04:57:00,0.70093,0.70115,0.70089,0.70113,148900000.0
2005-01-13 04:58:00,0.701,0.70115,0.701,0.70115,113199996.0
2005-01-13 04:59:00,0.70119,0.70119,0.70108,0.70113,158000003.0
2005-01-13 05:00:00,0.70113,0.70113,0.70093,0.70108,188199998.0
2005-01-13 05:01:00,0.70093,0.70113,0.70093,0.70112,170800002.0
2005-01-13 05:02:00,0.70112,0.70114,0.70105,0.70105,163599999.0
2005-01-13 05:03:00,0.7011,0.70114,0.701,0.70106,229399998.0
2005-01-13 05:04:00,0.70107,0.70117,0.70105,0.70113,147799998.0
2005-01-13 05:05:00,0.70108,0.70115,0.70108,0.70113,63299999.0
2005-01-13 05:06:00,0.70112,0.7012,0.70105,0.70107,194199998.0
2005-01-13 05:07:00,0.70107,0.70108,0.70102,0.70102,189399997.0
2005-01-13 05:08:00,0.70101,0.7011,0.70095,0.70102,168199997.0
2005-01-13 05:09:00,0.70105,0.70113,0.70105,0.70113,96000000.0
2005-01-13 05:10:00,0.70106,0.70106,0.701,0.70106,150300004.0
2005-01-13 05:11:00,0.70106,0.70107,0.701,0.701,115600002.0
2005-01-13 05:12:00,0.70105,0.7011,0.70094,0.7011,115599997.0
2005-01-13 05:13:00,0.701,0.70108,0.70096,0.70108,170500001.0
2005-01-13 05:14:00,0.70103,0.70105,0.70095,0.701,99100000.0
2005-01-13 05:15:00,0.70099,0.70104,0.70096,0.70103,156100001.0
2005-01-13 05:16:00,0.70103,0.70107,0.70095,0.70107,129400002.0
2005-01-13 05:17:00,0.70107,0.7011,0.70104,0.7011,152200002.0
2005-01-13 05:18:00,0.70075,0.70113,0.70075,0.70109,206199998.0
2005-01-13 05:19:00,0.7011,0.7011,0.7011,0.7011,33100000.0
2005-01-13 05:20:00,0.70108,0.70108,0.70108,0.70108,23900000.0
2005-01-13 05:21:00,0.70109,0.70122,0.70104,0.70122,62300000.0
2005-01-13 05:22:00,0.70105,0.70111,0.701,0.70106,94000003.0
2005-01-13 05:23:00,0.7011,0.70117,0.70106,0.70115,250799999.0
2005-01-13 05:24:00,0.70113,0.70113,0.70105,0.70105,140300001.0
2005-01-13 05:25:00,0.70112,0.70112,0.701,0.70104,102899999.0
2005-01-13 05:26:00,0.70105,0.7011,0.701,0.70103,128400005.0
2005-01-13 05:27:00,0.7011,0.7011,0.70098,0.70105,255400001.0
2005-01-13 05:28:00,0.7011,0.7011,0.70103,0.70103,133200000.0
2005-01-13 05:29:00,0.70102,0.70107,0.70102,0.70105,95500002.0
2005-01-13 05:30:00,0.70108,0.70109,0.70102,0.70102,113299999.0
2005-01-13 05:31:00,0.70105,0.70108,0.70105,0.70108,38500001.0
2005-01-13 05:32:00,0.70104,0.70111,0.70104,0.70104,206300002.0
2005-01-13 05:33:00,0.70119,0.70119,0.70089,0.70089,169199998.0
2005-01-13 05:34:00,0.70105,0.70109,0.70105,0.70105,61499998.0
2005-01-13 05:35:00,0.701,0.70108,0.70093,0.70108,82999998.0
2005-01-13 05:36:00,0.70105,0.70107,0.70103,0.70103,120700002.0
2005-01-13 05:37:00,0.70106,0.70106,0.70102,0.70105,65399998.0
2005-01-13 05:38:00,0.70107,0.7011,0.70103,0.70105,102699999.0
2005-01-13 05:39:00,0.7011,0.7011,0.70108,0.70108,46900000.0
2005-01-13 05:40:00,0.70108,0.70116,0.70108,0.70108,160599999.0
2005-01-13 05:41:00,0.70113,0.70114,0.70109,0.70114,69000000.0
2005-01-13 05:42:00,0.70106,0.70106,0.70092,0.70101,84000000.0
2005-01-13 05:43:00,0.70108,0.70108,0.70105,0.70105,5600000.0
2005-01-13 05:44:00,0.70105,0.70105,0.70087,0.70105,67700001.0
2005-01-13 05:45:00,0.70105,0.70105,0.70084,0.70084,94300000.0
2005-01-13 05:46:00,0.70102,0.70103,0.70092,0.70101,205300001.0
2005-01-13 05:47:00,0.70095,0.70111,0.70089,0.70111,133400003.0
2005-01-13 05:48:00,0.70111,0.70111,0.7011,0.7011,49499999.0
2005-01-13 05:49:00,0.70107,0.70115,0.70102,0.70103,178699999.0
2005-01-13 05:50:00,0.70104,0.70116,0.70104,0.70113,208000003.0
2005-01-13 05:51:00,0.7012,0.7012,0.70113,0.70117,185599996.0
2005-01-13 05:52:00,0.70113,0.70118,0.70111,0.70115,159800002.0
2005-01-13 05:53:00,0.70108,0.70117,0.70103,0.70109,190800001.0
2005-01-13 05:54:00,0.70096,0.70115,0.70096,0.70115,35500000.0
2005-01-13 05:55:00,0.70113,0.70113,0.70104,0.70112,110700001.0
2005-01-13 05:56:00,0.70117,0.70122,0.70113,0.70113,108200001.0
2005-01-13 05:57:00,0.70113,0.70121,0.70113,0.7012,89100001.0
2005-01-13 05:58:00,0.70116,0.70122,0.70116,0.70117,165400002.0
2005-01-13 05:59:00,0.7012,0.70124,0.70117,0.70121,161299996.0
2005-01-13 06:00:00,0.70117,0.70117,0.70109,0.7011,79500000.0
2005-01-13 06:01:00,0.70114,0.70114,0.70105,0.7011,73600001.0
2005-01-13 06:02:00,0.70113,0.70113,0.70109,0.70109,16700000.0
2005-01-13 06:03:00,0.70108,0.70109,0.70105,0.70109,83100001.0
2005-01-13 06:04:00,0.7011,0.70112,0.7011,0.70112,64600003.0
2005-01-13 06:05:00,0.70111,0.70112,0.70111,0.70112,33500000.0
2005-01-13 06:06:00,0.70088,0.70117,0.70085,0.70117,118000000.0
2005-01-13 06:07:00,0.70111,0.70111,0.701,0.70105,193800000.0
2005-01-13 06:08:00,0.70106,0.70109,0.70097,0.70105,282800001.0
2005-01-13 06:09:00,0.70101,0.70102,0.70091,0.70102,150299998.0
2005-01-13 06:10:00,0.70098,0.70106,0.70097,0.70105,236100000.0
2005-01-13 06:11:00,0.70106,0.70111,0.70106,0.70111,12700000.0
2005-01-13 06:12:00,0.70105,0.70106,0.70095,0.70095,73499998.0
2005-01-13 06:13:00,0.701,0.701,0.70096,0.70096,20700000.0
2005-01-13 06:14:00,0.70094,0.70101,0.70092,0.70097,170500002.0
2005-01-13 06:15:00,0.70092,0.70096,0.70092,0.70094,56700002.0
2005-01-13 06:16:00,0.70096,0.70096,0.7008,0.70093,181800004.0
2005-01-13 06:17:00,0.70093,0.70099,0.70091,0.70091,182300000.0
2005-01-13 06:18:00,0.70091,0.70095,0.70091,0.70092,134399999.0
2005-01-13 06:19:00,0.70098,0.70098,0.70083,0.70094,68200001.0
2005-01-13 06:20:00,0.70086,0.70091,0.70085,0.70091,94299999.0
2005-01-13 06:21:00,0.70096,0.701,0.70095,0.70095,171299996.0
2005-01-13 06:22:00,0.70096,0.70096,0.70094,0.70094,1600000.0
2005-01-13 06:23:00,0.70087,0.70091,0.70087,0.70091,87600000.0
2005-01-13 06:24:00,0.70089,0.701,0.70079,0.70097,161700002.0
2005-01-13 06:25:00,0.701,0.70104,0.7009,0.70098,174200001.0
2005-01-13 06:26:00,0.70102,0.70108,0.70102,0.70102,69400002.0
2005-01-13 06:27:00,0.70103,0.70103,0.70085,0.70085,128900001.0
2005-01-13 06:28:00,0.70091,0.70105,0.70091,0.70105,79099999.0
2005-01-13 06:29:00,0.70107,0.70107,0.70088,0.70088,104600000.0
2005-01-13 06:30:00,0.70112,0.70112,0.70098,0.70098,39499999.0
2005-01-13 06:31:00,0.70107,0.70108,0.70096,0.70108,144200003.0
2005-01-13 06:32:00,0.70088,0.7011,0.70083,0.70105,134600002.0
2005-01-13 06:33:00,0.70104,0.70108,0.701,0.701,218899997.0
2005-01-13 06:34:00,0.70105,0.70108,0.70105,0.70108,63699999.0
2005-01-13 06:35:00,0.7011,0.7011,0.7011,0.7011,50900002.0
2005-01-13 06:36:00,0.7011,0.7011,0.7011,0.7011,4000000.0
2005-01-13 06:37:00,0.70105,0.70112,0.70092,0.70112,132699997.0
2005-01-13 06:38:00,0.70108,0.7011,0.70108,0.7011,41500000.0
2005-01-13 06:39:00,0.7011,0.7011,0.70105,0.70105,55000000.0
2005-01-13 06:40:00,0.7011,0.70112,0.70108,0.70112,19699999.0
2005-01-13 06:41:00,0.70113,0.70113,0.70113,0.70113,109500000.0
2005-01-13 06:42:00,0.70105,0.70109,0.70105,0.70108,68300000.0
2005-01-13 06:43:00,0.70105,0.70105,0.70097,0.70097,24800000.0
2005-01-13 06:44:00,0.70097,0.70097,0.70081,0.70088,169000000.0
2005-01-13 06:45:00,0.7009,0.70092,0.7008,0.70086,219300001.0
2005-01-13 06:46:00,0.70089,0.70106,0.70087,0.70103,215500000.0
2005-01-13 06:47:00,0.70107,0.70121,0.70103,0.70105,151100001.0
2005-01-13 06:48:00,0.701,0.701,0.70089,0.70089,36400000.0
2005-01-13 06:49:00,0.7011,0.7011,0.7011,0.7011,68600000.0
2005-01-13 06:50:00,0.70108,0.70108,0.70096,0.70105,223099998.0
2005-01-13 06:51:00,0.70099,0.70101,0.70099,0.70101,32000001.0
2005-01-13 06:52:00,0.70107,0.70113,0.70107,0.70107,118400000.0
2005-01-13 06:53:00,0.70111,0.70111,0.701,0.701,94200001.0
2005-01-13 06:54:00,0.70104,0.70108,0.701,0.701,186400000.0
2005-01-13 06:55:00,0.70097,0.70105,0.70088,0.70105,254000003.0
2005-01-13 06:56:00,0.70097,0.7011,0.70087,0.70109,113200000.0
2005-01-13 06:57:00,0.70105,0.70109,0.70102,0.70104,164200003.0
2005-01-13 06:58:00,0.7011,0.7011,0.7011,0.7011,12700000.0
2005-01-13 06:59:00,0.7011,0.7011,0.70088,0.70107,215500006.0
2005-01-13 07:00:00,0.7011,0.70112,0.70107,0.70112,83599997.0
2005-01-13 07:01:00,0.70107,0.70113,0.70107,0.70111,129000002.0
2005-01-13 07:02:00,0.70113,0.70117,0.701,0.70107,136000000.0
2005-01-13 07:03:00,0.70111,0.70118,0.70111,0.70112,138500002.0
2005-01-13 07:04:00,0.70106,0.70106,0.70083,0.70088,88599998.0
2005-01-13 07:05:00,0.70097,0.70102,0.70082,0.70082,106700001.0
2005-01-13 07:06:00,0.70099,0.70099,0.70084,0.70084,86400003.0
2005-01-13 07:07:00,0.70084,0.70102,0.70084,0.70101,178500001.0
2005-01-13 07:08:00,0.70102,0.70104,0.70088,0.70088,92699998.0
2005-01-13 07:09:00,0.70108,0.70109,0.70091,0.70103,104900000.0
2005-01-13 07:10:00,0.70097,0.70104,0.70097,0.70102,152100002.0
2005-01-13 07:11:00,0.70098,0.70102,0.70089,0.70095,172300000.0
2005-01-13 07:12:00,0.70098,0.70101,0.70093,0.70101,68699999.0
2005-01-13 07:13:00,0.70103,0.70105,0.701,0.70105,213000001.0
2005-01-13 07:14:00,0.70098,0.70098,0.70081,0.70086,156400003.0
2005-01-13 07:15:00,0.70095,0.70095,0.70089,0.7009,119900000.0
2005-01-13 07:16:00,0.70091,0.70095,0.70089,0.7009,99999998.0
2005-01-13 07:17:00,0.70092,0.70092,0.7009,0.70091,105500002.0
2005-01-13 07:18:00,0.70092,0.70092,0.70088,0.70088,177300004.0
2005-01-13 07:19:00,0.70087,0.70093,0.70087,0.70088,110499999.0
2005-01-13 07:20:00,0.70089,0.70089,0.7007,0.7007,132399999.0
2005-01-13 07:21:00,0.70065,0.70084,0.70065,0.70077,110200002.0
2005-01-13 07:22:00,0.70076,0.70088,0.70076,0.70088,36100000.0
2005-01-13 07:23:00,0.70085,0.70098,0.70076,0.70097,161199995.0
2005-01-13 07:24:00,0.70078,0.70097,0.70077,0.70097,210700007.0
2005-01-13 07:25:00,0.70089,0.70089,0.70084,0.70084,56700001.0
2005-01-13 07:26:00,0.70081,0.70092,0.70079,0.70079,122600000.0
2005-01-13 07:27:00,0.70093,0.70095,0.70085,0.70095,100699999.0
2005-01-13 07:28:00,0.70096,0.70105,0.70096,0.70101,101499998.0
2005-01-13 07:29:00,0.70101,0.70105,0.70097,0.70105,117300001.0
2005-01-13 07:30:00,0.70105,0.70107,0.70087,0.70099,172799998.0
2005-01-13 07:31:00,0.70094,0.70108,0.70093,0.70103,155200000.0
2005-01-13 07:32:00,0.70104,0.70113,0.70089,0.70103,303400003.0
2005-01-13 07:33:00,0.70114,0.70114,0.701,0.70102,117400000.0
2005-01-13 07:34:00,0.70098,0.70105,0.70086,0.70089,138600003.0
2005-01-13 07:35:00,0.70101,0.70102,0.7009,0.7009,116499999.0
2005-01-13 07:36:00,0.701,0.70103,0.70096,0.701,76700000.0
2005-01-13 07:37:00,0.70103,0.70108,0.701,0.70105,218699999.0
2005-01-13 07:38:00,0.70098,0.70107,0.70093,0.70093,149400001.0
2005-01-13 07:39:00,0.70091,0.70104,0.70091,0.70102,105200001.0
2005-01-13 07:40:00,0.70107,0.70109,0.70098,0.70103,141100000.0
2005-01-13 07:41:00,0.70103,0.70107,0.70098,0.70105,128700000.0
2005-01-13 07:42:00,0.70097,0.70106,0.70097,0.70102,102300001.0
2005-01-13 07:43:00,0.70102,0.7011,0.70096,0.70104,215100004.0
2005-01-13 07:44:00,0.70103,0.70103,0.70093,0.70093,102599998.0
2005-01-13 07:45:00,0.70089,0.70102,0.70089,0.70089,131200000.0
2005-01-13 07:46:00,0.70102,0.70103,0.70087,0.70087,105100003.0
2005-01-13 07:47:00,0.7009,0.70105,0.7009,0.70105,131999998.0
2005-01-13 07:48:00,0.70103,0.70107,0.70089,0.70103,220899997.0
2005-01-13 07:49:00,0.70086,0.70104,0.70086,0.70103,217399997.0
2005-01-13 07:50:00,0.70103,0.70103,0.70083,0.70083,173300000.0
2005-01-13 07:51:00,0.70082,0.70096,0.70082,0.70091,244100001.0
2005-01-13 07:52:00,0.70086,0.70102,0.70084,0.70094,78700000.0
2005-01-13 07:53:00,0.70097,0.701,0.70091,0.70091,107700002.0
2005-01-13 07:54:00,0.7008,0.70089,0.70074,0.70074,245999999.0
2005-01-13 07:55:00,0.7008,0.70091,0.70079,0.70079,145399998.0
2005-01-13 07:56:00,0.70078,0.7009,0.70077,0.70077,129299996.0
2005-01-13 07:57:00,0.70077,0.70094,0.70077,0.70093,91800002.0
2005-01-13 07:58:00,0.70096,0.70096,0.70075,0.7008,127999996.0
2005-01-13 07:59:00,0.70079,0.70084,0.70075,0.7008,227099992.0
2005-01-13 08:00:00,0.70084,0.70089,0.70072,0.70089,285100004.0
2005-01-13 08:01:00,0.70074,0.70089,0.70074,0.70075,144000001.0
2005-01-13 08:02:00,0.70069,0.70085,0.70068,0.70085,131999999.0
2005-01-13 08:03:00,0.70066,0.70082,0.70066,0.70082,139199997.0
2005-01-13 08:04:00,0.70078,0.7008,0.70077,0.7008,141999999.0
2005-01-13 08:05:00,0.7008,0.70083,0.7008,0.70083,17500000.0
2005-01-13 08:06:00,0.70081,0.70082,0.70081,0.70082,86200001.0
2005-01-13 08:07:00,0.70078,0.70084,0.70074,0.70077,120500001.0
2005-01-13 08:08:00,0.70079,0.70079,0.70073,0.70074,262299999.0
2005-01-13 08:09:00,0.70079,0.70083,0.70075,0.70083,201500000.0
2005-01-13 08:10:00,0.70083,0.70083,0.70077,0.70083,101299999.0
2005-01-13 08:11:00,0.7008,0.70085,0.70079,0.70079,158799998.0
2005-01-13 08:12:00,0.70083,0.70084,0.70078,0.70081,133900001.0
2005-01-13 08:13:00,0.70077,0.70077,0.70077,0.70077,18500000.0
2005-01-13 08:14:00,0.70081,0.70083,0.70078,0.70081,239500000.0
2005-01-13 08:15:00,0.70074,0.70074,0.70056,0.7007,133000000.0
2005-01-13 08:16:00,0.70079,0.70082,0.70061,0.70074,207899999.0
2005-01-13 08:17:00,0.70075,0.70075,0.70067,0.70067,54499999.0
2005-01-13 08:18:00,0.70067,0.70067,0.70058,0.70058,92700001.0
2005-01-13 08:19:00,0.70066,0.70066,0.70049,0.70057,197700000.0
2005-01-13 08:20:00,0.70064,0.7007,0.70063,0.70063,166899999.0
2005-01-13 08:21:00,0.70061,0.70061,0.70042,0.70048,131000000.0
2005-01-13 08:22:00,0.70056,0.70063,0.70048,0.70063,335800000.0
2005-01-13 08:23:00,0.70056,0.70056,0.70043,0.70051,109299997.0
2005-01-13 08:24:00,0.70041,0.70047,0.70029,0.7003,163100002.0
2005-01-13 08:25:00,0.70035,0.70046,0.70031,0.70032,173199999.0
2005-01-13 08:26:00,0.70042,0.70053,0.70042,0.70047,164599999.0
2005-01-13 08:27:00,0.70052,0.70059,0.70051,0.70056,179600000.0
2005-01-13 08:28:00,0.7006,0.7006,0.7006,0.7006,23100000.0
2005-01-13 08:29:00,0.70044,0.70044,0.70033,0.70033,10400000.0
2005-01-13 08:30:00,0.70042,0.70043,0.7003,0.70043,205199999.0
2005-01-13 08:31:00,0.70041,0.70047,0.70037,0.70037,156899999.0
2005-01-13 08:32:00,0.70035,0.70041,0.70025,0.70028,151500002.0
2005-01-13 08:33:00,0.7004,0.70044,0.70034,0.70043,112599999.0
2005-01-13 08:34:00,0.70042,0.70045,0.7004,0.70045,129199999.0
2005-01-13 08:35:00,0.70038,0.70044,0.70034,0.70044,281199993.0
2005-01-13 08:36:00,0.70035,0.70048,0.70035,0.70048,48700001.0
2005-01-13 08:37:00,0.70043,0.70047,0.7004,0.70046,40400000.0
2005-01-13 08:38:00,0.70043,0.70043,0.70038,0.70041,78400001.0
2005-01-13 08:39:00,0.70035,0.70045,0.70033,0.70045,174899997.0
2005-01-13 08:40:00,0.70041,0.70044,0.70038,0.70044,180399998.0
2005-01-13 08:41:00,0.70036,0.70036,0.70019,0.70019,29499999.0
2005-01-13 08:42:00,0.70031,0.70031,0.70014,0.7003,83699999.0
2005-01-13 08:43:00,0.70034,0.70036,0.70023,0.70025,141300002.0
2005-01-13 08:44:00,0.70033,0.70037,0.7003,0.70037,147900003.0
2005-01-13 08:45:00,0.70033,0.70038,0.70018,0.70018,188500002.0
2005-01-13 08:46:00,0.70049,0.70054,0.70021,0.70021,117200003.0
2005-01-13 08:47:00,0.70031,0.70035,0.70017,0.70035,167599999.0
2005-01-13 08:48:00,0.70033,0.70052,0.7003,0.70048,150699999.0
2005-01-13 08:49:00,0.70058,0.70058,0.70029,0.70029,92500001.0
2005-01-13 08:50:00,0.70051,0.70051,0.70036,0.70048,194500001.0
2005-01-13 08:51:00,0.70057,0.70059,0.70042,0.70053,140199998.0
2005-01-13 08:52:00,0.70055,0.70063,0.70055,0.70063,84899998.0
2005-01-13 08:53:00,0.70054,0.70054,0.70044,0.70052,144000006.0
2005-01-13 08:54:00,0.70036,0.7006,0.70034,0.70048,202100001.0
2005-01-13 08:55:00,0.70064,0.7007,0.70053,0.70063,123100002.0
2005-01-13 08:56:00,0.70063,0.70063,0.70035,0.70035,190399998.0
2005-01-13 08:57:00,0.70038,0.70039,0.70023,0.70039,170999997.0
2005-01-13 08:58:00,0.7004,0.70045,0.7003,0.70045,154300003.0
2005-01-13 08:59:00,0.7003,0.70037,0.70021,0.70021,151499997.0
2005-01-13 09:00:00,0.70015,0.70035,0.70015,0.70035,159400003.0
2005-01-13 09:01:00,0.70034,0.70034,0.70011,0.70029,67299998.0
2005-01-13 09:02:00,0.70031,0.70031,0.70016,0.70023,133199999.0
2005-01-13 09:03:00,0.70028,0.70039,0.70018,0.70034,145400001.0
2005-01-13 09:04:00,0.70034,0.70039,0.70023,0.70039,219200005.0
2005-01-13 09:05:00,0.70044,0.70045,0.70032,0.70045,218699994.0
2005-01-13 09:06:00,0.70047,0.70049,0.70045,0.70046,28100000.0
2005-01-13 09:07:00,0.70044,0.70044,0.70027,0.7004,168999998.0
2005-01-13 09:08:00,0.70033,0.70052,0.7003,0.70042,269800002.0
2005-01-13 09:09:00,0.70041,0.70047,0.70036,0.70047,91600002.0
2005-01-13 09:10:00,0.70041,0.70041,0.70029,0.70041,188700001.0
2005-01-13 09:11:00,0.7004,0.70043,0.7003,0.70043,279400002.0
2005-01-13 09:12:00,0.70035,0.7004,0.70031,0.7004,266000001.0
2005-01-13 09:13:00,0.70036,0.70044,0.70028,0.70035,172799998.0
2005-01-13 09:14:00,0.70038,0.70042,0.70029,0.70032,60399999.0
2005-01-13 09:15:00,0.70027,0.70027,0.70019,0.70023,118600003.0
2005-01-13 09:16:00,0.70032,0.70032,0.70019,0.70019,121399996.0
2005-01-13 09:17:00,0.70029,0.7003,0.70016,0.70016,173700003.0
2005-01-13 09:18:00,0.70016,0.70034,0.70015,0.70019,247700005.0
2005-01-13 09:19:00,0.70038,0.70038,0.70034,0.70034,37199998.0
2005-01-13 09:20:00,0.70035,0.70037,0.70029,0.70029,106299998.0
2005-01-13 09:21:00,0.70032,0.70033,0.7002,0.7003,140599998.0
2005-01-13 09:22:00,0.70037,0.70037,0.70026,0.7003,226000000.0
2005-01-13 09:23:00,0.70038,0.70038,0.70029,0.70037,223900003.0
2005-01-13 09:24:00,0.70042,0.70044,0.70031,0.7004,189000002.0
2005-01-13 09:25:00,0.70046,0.7005,0.70045,0.7005,275299999.0
2005-01-13 09:26:00,0.7005,0.7005,0.70045,0.70047,183200001.0
2005-01-13 09:27:00,0.70054,0.70054,0.70046,0.70048,141999999.0
2005-01-13 09:28:00,0.70045,0.70045,0.70033,0.7004,170899998.0
2005-01-13 09:29:00,0.70043,0.70044,0.70029,0.70039,288999997.0
2005-01-13 09:30:00,0.7004,0.7004,0.7003,0.7004,143900000.0
2005-01-13 09:31:00,0.70039,0.70044,0.70033,0.70044,153500000.0
2005-01-13 09:32:00,0.7003,0.70047,0.7003,0.70045,147499998.0
2005-01-13 09:33:00,0.7005,0.7005,0.70047,0.70048,70499998.0
2005-01-13 09:34:00,0.70044,0.70062,0.70041,0.70049,155700001.0
2005-01-13 09:35:00,0.70069,0.70069,0.70047,0.70054,111700000.0
2005-01-13 09:36:00,0.70044,0.70062,0.70044,0.70057,68500001.0
2005-01-13 09:37:00,0.7006,0.70061,0.70049,0.70061,146500003.0
2005-01-13 09:38:00,0.70064,0.70067,0.70063,0.70067,160400002.0
2005-01-13 09:39:00,0.70063,0.7007,0.70059,0.7007,161500001.0
2005-01-13 09:40:00,0.70063,0.70067,0.70056,0.70067,116200000.0
2005-01-13 09:41:00,0.70065,0.70065,0.70056,0.70062,217899997.0
2005-01-13 09:42:00,0.70065,0.70066,0.70055,0.70066,221499995.0
2005-01-13 09:43:00,0.70071,0.70073,0.70048,0.70052,175300003.0
2005-01-13 09:44:00,0.70071,0.70071,0.70048,0.70048,192099998.0
2005-01-13 09:45:00,0.70053,0.7006,0.70046,0.70048,158800001.0
2005-01-13 09:46:00,0.7005,0.70056,0.70046,0.70051,193699997.0
2005-01-13 09:47:00,0.70054,0.70054,0.7004,0.70043,143599996.0
2005-01-13 09:48:00,0.70052,0.70066,0.7005,0.70062,110599998.0
2005-01-13 09:49:00,0.70063,0.70066,0.70056,0.70058,195700001.0
2005-01-13 09:50:00,0.70065,0.70065,0.70054,0.7006,47899999.0
2005-01-13 09:51:00,0.70063,0.70065,0.7006,0.70062,43100000.0
2005-01-13 09:52:00,0.7006,0.70061,0.70051,0.70056,238799999.0
2005-01-13 09:53:00,0.70066,0.70066,0.70057,0.70058,168399999.0
2005-01-13 09:54:00,0.70067,0.70073,0.70058,0.70064,149799996.0
2005-01-13 09:55:00,0.70062,0.70072,0.70058,0.70072,149300002.0
2005-01-13 09:56:00,0.70074,0.70074,0.70071,0.70072,234199994.0
2005-01-13 09:57:00,0.7007,0.70078,0.7006,0.70076,93999999.0
2005-01-13 09:58:00,0.70082,0.70082,0.70071,0.70073,144299996.0
2005-01-13 09:59:00,0.7007,0.70076,0.7006,0.70072,194899998.0
2005-01-13 10:00:00,0.70066,0.70066,0.70042,0.70054,280800003.0
2005-01-13 10:01:00,0.70056,0.70056,0.70039,0.70045,232400001.0
2005-01-13 10:02:00,0.70039,0.70059,0.70039,0.70057,124499999.0
2005-01-13 10:03:00,0.70063,0.70063,0.70046,0.70059,253199998.0
2005-01-13 10:04:00,0.7006,0.70062,0.70047,0.70048,113000001.0
2005-01-13 10:05:00,0.70045,0.70045,0.7003,0.70038,125100001.0
2005-01-13 10:06:00,0.70034,0.70034,0.70023,0.70031,190200004.0
2005-01-13 10:07:00,0.70026,0.70026,0.70013,0.70017,202099995.0
2005-01-13 10:08:00,0.7003,0.7003,0.70015,0.70029,40600000.0
2005-01-13 10:09:00,0.70029,0.7003,0.70016,0.70016,237500000.0
2005-01-13 10:10:00,0.70019,0.70029,0.70016,0.70022,91300002.0
2005-01-13 10:11:00,0.70027,0.70027,0.70018,0.7002,56999999.0
2005-01-13 10:12:00,0.70028,0.70031,0.70016,0.70023,180200004.0
2005-01-13 10:13:00,0.70027,0.70029,0.7002,0.70024,108200001.0
2005-01-13 10:14:00,0.70028,0.70028,0.70011,0.70019,159800003.0
2005-01-13 10:15:00,0.70021,0.70021,0.70009,0.70019,113799999.0
2005-01-13 10:16:00,0.70018,0.70018,0.7,0.70013,88100002.0
2005-01-13 10:17:00,0.70006,0.70022,0.70006,0.70013,225999995.0
2005-01-13 10:18:00,0.70027,0.70027,0.70019,0.70024,122299999.0
2005-01-13 10:19:00,0.70026,0.70026,0.70017,0.70024,138199999.0
2005-01-13 10:20:00,0.70026,0.70027,0.70018,0.70027,69500000.0
2005-01-13 10:21:00,0.70025,0.70025,0.70013,0.70022,174899998.0
2005-01-13 10:22:00,0.7002,0.70024,0.70008,0.70018,127100000.0
2005-01-13 10:23:00,0.70015,0.70019,0.70003,0.70009,225999997.0
2005-01-13 10:24:00,0.7001,0.70013,0.69999,0.70002,116500004.0
2005-01-13 10:25:00,0.70003,0.70016,0.70003,0.7001,108699997.0
2005-01-13 10:26:00,0.70008,0.7001,0.70001,0.70004,156600000.0
2005-01-13 10:27:00,0.70004,0.70014,0.7,0.70005,136300000.0
2005-01-13 10:28:00,0.70005,0.70008,0.69995,0.7,254199997.0
2005-01-13 10:29:00,0.69995,0.70002,0.69989,0.7,240599995.0
2005-01-13 10:30:00,0.70005,0.70005,0.69998,0.70002,221599999.0
2005-01-13 10:31:00,0.70001,0.70001,0.69981,0.69985,98299996.0
2005-01-13 10:32:00,0.6998,0.69988,0.69977,0.69977,108600001.0
2005-01-13 10:33:00,0.69983,0.69991,0.69982,0.69986,112100001.0
2005-01-13 10:34:00,0.69983,0.69983,0.69975,0.69975,116399996.0
2005-01-13 10:35:00,0.69977,0.69978,0.69964,0.69976,150300000.0
2005-01-13 10:36:00,0.69978,0.69978,0.6997,0.69972,104300000.0
2005-01-13 10:37:00,0.69971,0.69976,0.69966,0.6997,228700001.0
2005-01-13 10:38:00,0.69966,0.69971,0.69962,0.6997,135200000.0
2005-01-13 10:39:00,0.69975,0.69976,0.69969,0.69972,120899999.0
2005-01-13 10:40:00,0.69976,0.69976,0.69971,0.69976,245199999.0
2005-01-13 10:41:00,0.69982,0.69987,0.69981,0.69985,160500006.0
2005-01-13 10:42:00,0.69989,0.69992,0.69983,0.69984,260599997.0
2005-01-13 10:43:00,0.69996,0.69997,0.69982,0.69985,116000001.0
2005-01-13 10:44:00,0.6998,0.69986,0.6998,0.69986,123500000.0
2005-01-13 10:45:00,0.6998,0.69988,0.69976,0.69988,149300001.0
2005-01-13 10:46:00,0.69985,0.69993,0.69985,0.69993,185199997.0
2005-01-13 10:47:00,0.69983,0.69994,0.69983,0.69988,217899998.0
2005-01-13 10:48:00,0.69986,0.69992,0.69985,0.69992,127800003.0
2005-01-13 10:49:00,0.69995,0.69997,0.69991,0.69991,74199999.0
2005-01-13 10:50:00,0.69997,0.7,0.69991,0.69991,216999999.0
2005-01-13 10:51:00,0.69993,0.69993,0.69984,0.69984,77600000.0
2005-01-13 10:52:00,0.69991,0.69999,0.69983,0.69997,185499999.0
2005-01-13 10:53:00,0.69995,0.69995,0.69984,0.69984,61700000.0
2005-01-13 10:54:00,0.69988,0.69992,0.69984,0.69987,133399997.0
2005-01-13 10:55:00,0.69995,0.70002,0.6999,0.69998,202899998.0
2005-01-13 10:56:00,0.69997,0.69997,0.69984,0.69993,192200003.0
2005-01-13 10:57:00,0.69991,0.69996,0.69987,0.69987,171499999.0
2005-01-13 10:58:00,0.69989,0.69989,0.6998,0.69985,102099998.0
2005-01-13 10:59:00,0.69987,0.69995,0.69986,0.69995,122899997.0
2005-01-13 11:00:00,0.69993,0.69993,0.69984,0.69984,26400000.0
2005-01-13 11:01:00,0.69992,0.69992,0.69982,0.69988,153700002.0
2005-01-13 11:02:00,0.69983,0.69987,0.6998,0.69983,124200001.0
2005-01-13 11:03:00,0.69983,0.69985,0.69982,0.69982,91800001.0
2005-01-13 11:04:00,0.69986,0.69996,0.69983,0.69996,128000001.0
2005-01-13 11:05:00,0.69996,0.70003,0.69995,0.69995,207999999.0
2005-01-13 11:06:00,0.70002,0.70004,0.69997,0.70002,165300001.0
2005-01-13 11:07:00,0.69993,0.69995,0.6999,0.6999,118800001.0
2005-01-13 11:08:00,0.70001,0.70001,0.69997,0.70001,86499998.0
2005-01-13 11:09:00,0.7,0.70002,0.69998,0.7,132500001.0
2005-01-13 11:10:00,0.7,0.7,0.69997,0.69997,58499999.0
2005-01-13 11:11:00,0.70003,0.70005,0.69998,0.70005,202400002.0
2005-01-13 11:12:00,0.70006,0.70006,0.7,0.70004,107200001.0
2005-01-13 11:13:00,0.7001,0.70015,0.70005,0.70013,325800003.0
2005-01-13 11:14:00,0.70015,0.70015,0.69998,0.70002,159799999.0
2005-01-13 11:15:00,0.7001,0.7001,0.70003,0.70005,158999995.0
2005-01-13 11:16:00,0.7001,0.7001,0.70002,0.70009,206799997.0
2005-01-13 11:17:00,0.70007,0.70007,0.69995,0.69995,111300000.0
2005-01-13 11:18:00,0.69994,0.69994,0.6999,0.69994,20800000.0
2005-01-13 11:19:00,0.69991,0.69992,0.69981,0.69987,301300005.0
2005-01-13 11:20:00,0.69982,0.6999,0.6998,0.69986,276099996.0
2005-01-13 11:21:00,0.69981,0.69981,0.69975,0.6998,118300000.0
2005-01-13 11:22:00,0.69982,0.69985,0.69978,0.69978,241700003.0
2005-01-13 11:23:00,0.69976,0.69988,0.69976,0.69982,190799997.0
2005-01-13 11:24:00,0.69989,0.70001,0.69985,0.69993,321099999.0
2005-01-13 11:25:00,0.7,0.7,0.6999,0.6999,39900000.0
2005-01-13 11:26:00,0.69994,0.69997,0.69988,0.69997,88100000.0
2005-01-13 11:27:00,0.69994,0.69998,0.6999,0.69992,143899994.0
2005-01-13 11:28:00,0.69985,0.70006,0.69975,0.69984,204500005.0
2005-01-13 11:29:00,0.70012,0.70012,0.6998,0.69981,122699998.0
2005-01-13 11:30:00,0.70025,0.70044,0.69999,0.70044,100400001.0
2005-01-13 11:31:00,0.70053,0.7006,0.70051,0.70052,84500003.0
2005-01-13 11:32:00,0.70057,0.70057,0.70037,0.70043,157599999.0
2005-01-13 11:33:00,0.70051,0.70066,0.70047,0.70059,179499997.0
2005-01-13 11:34:00,0.70063,0.70063,0.70055,0.70057,139600000.0
2005-01-13 11:35:00,0.70063,0.70063,0.70053,0.70053,205700005.0
2005-01-13 11:36:00,0.70053,0.70057,0.70045,0.70045,192799996.0
2005-01-13 11:37:00,0.7005,0.70057,0.7005,0.70051,147499997.0
2005-01-13 11:38:00,0.70051,0.70056,0.70048,0.70048,106000000.0
2005-01-13 11:39:00,0.70046,0.70046,0.70037,0.70037,136499999.0
2005-01-13 11:40:00,0.70021,0.70032,0.70015,0.70024,245800001.0
2005-01-13 11:41:00,0.70025,0.70031,0.70025,0.7003,97799999.0
2005-01-13 11:42:00,0.70031,0.70033,0.7002,0.70022,207799997.0
2005-01-13 11:43:00,0.70024,0.70024,0.70007,0.70007,85299998.0
2005-01-13 11:44:00,0.70012,0.70012,0.7,0.7,144100001.0
2005-01-13 11:45:00,0.70005,0.70012,0.70005,0.70008,178399997.0
2005-01-13 11:46:00,0.70005,0.70009,0.70002,0.70007,213599996.0
2005-01-13 11:47:00,0.70008,0.70016,0.70008,0.70016,70099999.0
2005-01-13 11:48:00,0.70011,0.70011,0.69999,0.70005,228700007.0
2005-01-13 11:49:00,0.70001,0.70006,0.69991,0.70006,158099998.0
2005-01-13 11:50:00,0.70001,0.70012,0.70001,0.70012,74100002.0
2005-01-13 11:51:00,0.70013,0.70013,0.69997,0.69997,277000000.0
2005-01-13 11:52:00,0.69998,0.70008,0.69998,0.70008,133799996.0
2005-01-13 11:53:00,0.70002,0.70008,0.70001,0.70008,183200000.0
2005-01-13 11:54:00,0.69995,0.69995,0.69988,0.69988,55300000.0
2005-01-13 11:55:00,0.69992,0.69996,0.69982,0.69982,188400000.0
2005-01-13 11:56:00,0.69986,0.69986,0.69983,0.69986,136399999.0
2005-01-13 11:57:00,0.69989,0.69989,0.69979,0.69985,228599997.0
2005-01-13 11:58:00,0.6998,0.69984,0.69972,0.69984,107200002.0
2005-01-13 11:59:00,0.69982,0.69988,0.69981,0.69987,116099997.0
2005-01-13 12:00:00,0.69988,0.69989,0.69982,0.69985,330799996.0
2005-01-13 12:01:00,0.6999,0.69997,0.69985,0.69986,204499997.0
2005-01-13 12:02:00,0.69997,0.69998,0.69985,0.69998,174099999.0
2005-01-13 12:03:00,0.70001,0.70001,0.69992,0.69995,62500000.0
2005-01-13 12:04:00,0.69999,0.69999,0.69998,0.69999,78999998.0
2005-01-13 12:05:00,0.70004,0.70005,0.7,0.7,75000000.0
2005-01-13 12:06:00,0.70005,0.70006,0.69999,0.70001,175300001.0
2005-01-13 12:07:00,0.7001,0.70013,0.70001,0.70011,127800000.0
2005-01-13 12:08:00,0.7001,0.70015,0.70004,0.70015,96900000.0
2005-01-13 12:09:00,0.70013,0.70013,0.70003,0.7001,326499995.0
2005-01-13 12:10:00,0.70021,0.70021,0.70013,0.70015,190200004.0
2005-01-13 12:11:00,0.70026,0.70031,0.70019,0.70031,184400000.0
2005-01-13 12:12:00,0.70015,0.70025,0.70015,0.70019,201199998.0
2005-01-13 12:13:00,0.70029,0.70033,0.70022,0.70022,105500001.0
2005-01-13 12:14:00,0.70022,0.70025,0.70018,0.70023,151500000.0
2005-01-13 12:15:00,0.70025,0.70031,0.70019,0.70019,173100002.0
2005-01-13 12:16:00,0.70027,0.70027,0.70009,0.70022,157499999.0
2005-01-13 12:17:00,0.70025,0.70025,0.70013,0.70017,168699999.0
2005-01-13 12:18:00,0.70018,0.70025,0.70018,0.70018,155199998.0
2005-01-13 12:19:00,0.70031,0.70038,0.70025,0.70032,234900002.0
2005-01-13 12:20:00,0.70042,0.70045,0.70035,0.70042,118100000.0
2005-01-13 12:21:00,0.70039,0.70047,0.70039,0.70042,304900002.0
2005-01-13 12:22:00,0.70043,0.70045,0.70043,0.70045,71399999.0
2005-01-13 12:23:00,0.70044,0.70045,0.7004,0.70045,126099999.0
2005-01-13 12:24:00,0.7005,0.70058,0.70049,0.70058,227900005.0
2005-01-13 12:25:00,0.70063,0.70063,0.70061,0.70061,89400002.0
2005-01-13 12:26:00,0.70056,0.7006,0.70052,0.7006,122700000.0
2005-01-13 12:27:00,0.70056,0.70062,0.70053,0.70057,312000005.0
2005-01-13 12:28:00,0.70058,0.70058,0.70056,0.70057,131700001.0
2005-01-13 12:29:00,0.70063,0.7007,0.70057,0.70063,205900001.0
2005-01-13 12:30:00,0.7007,0.70078,0.70066,0.70073,278299997.0
2005-01-13 12:31:00,0.70065,0.70085,0.70065,0.70077,193200004.0
2005-01-13 12:32:00,0.70079,0.70079,0.7007,0.7007,99700000.0
2005-01-13 12:33:00,0.70061,0.70061,0.70059,0.70059,45500000.0
2005-01-13 12:34:00,0.70055,0.7006,0.70047,0.70058,220200000.0
2005-01-13 12:35:00,0.70054,0.70061,0.70047,0.70053,154099998.0
2005-01-13 12:36:00,0.70049,0.70052,0.70049,0.70049,162899999.0
2005-01-13 12:37:00,0.70055,0.70055,0.7005,0.70052,88600001.0
2005-01-13 12:38:00,0.7005,0.70056,0.7005,0.70053,147699998.0
2005-01-13 12:39:00,0.70058,0.70058,0.7005,0.70058,47100000.0
2005-01-13 12:40:00,0.70057,0.70059,0.70055,0.70055,162100004.0
2005-01-13 12:41:00,0.70053,0.70058,0.70053,0.70055,134100000.0
2005-01-13 12:42:00,0.70053,0.70059,0.70048,0.70052,132399998.0
2005-01-13 12:43:00,0.70051,0.70061,0.70051,0.7006,101299999.0
2005-01-13 12:44:00,0.70061,0.70071,0.70061,0.70069,286599995.0
2005-01-13 12:45:00,0.70071,0.70071,0.70055,0.70055,226300004.0
2005-01-13 12:46:00,0.70061,0.70063,0.70058,0.70058,86200002.0
2005-01-13 12:47:00,0.70062,0.70063,0.7006,0.70061,178100000.0
2005-01-13 12:48:00,0.70069,0.70071,0.70062,0.70064,169100003.0
2005-01-13 12:49:00,0.70064,0.70078,0.70062,0.70071,229699992.0
2005-01-13 12:50:00,0.70065,0.70076,0.70065,0.7007,225400000.0
2005-01-13 12:51:00,0.70077,0.7008,0.70072,0.70075,162100000.0
2005-01-13 12:52:00,0.70085,0.70086,0.70072,0.70074,147400002.0
2005-01-13 12:53:00,0.70077,0.70087,0.70075,0.70087,160900001.0
2005-01-13 12:54:00,0.70088,0.7009,0.70082,0.70085,270600002.0
2005-01-13 12:55:00,0.70091,0.70106,0.70091,0.70102,100700002.0
2005-01-13 12:56:00,0.70107,0.70112,0.70107,0.70107,102200001.0
2005-01-13 12:57:00,0.70105,0.70105,0.70089,0.70091,109500001.0
2005-01-13 12:58:00,0.701,0.70106,0.70097,0.70097,135000000.0
2005-01-13 12:59:00,0.70095,0.70108,0.70095,0.701,228199998.0
2005-01-13 13:00:00,0.70105,0.70111,0.701,0.70107,187600003.0
2005-01-13 13:01:00,0.70108,0.7011,0.70096,0.701,250500000.0
2005-01-13 13:02:00,0.70092,0.70114,0.70092,0.70111,191699998.0
2005-01-13 13:03:00,0.70108,0.7012,0.70101,0.70107,110400001.0
2005-01-13 13:04:00,0.70108,0.7013,0.70103,0.7013,140800000.0
2005-01-13 13:05:00,0.70135,0.70148,0.70135,0.70139,159599996.0
2005-01-13 13:06:00,0.70144,0.70161,0.70141,0.70151,144000000.0
2005-01-13 13:07:00,0.70155,0.7016,0.70147,0.70147,119100002.0
2005-01-13 13:08:00,0.70149,0.70149,0.70137,0.70147,129200004.0
2005-01-13 13:09:00,0.70156,0.70156,0.70146,0.70153,163800003.0
2005-01-13 13:10:00,0.70152,0.70157,0.70149,0.70154,175999997.0
2005-01-13 13:11:00,0.70163,0.70173,0.70157,0.70173,99599999.0
2005-01-13 13:12:00,0.70195,0.70197,0.70181,0.70184,224299998.0
2005-01-13 13:13:00,0.70188,0.7019,0.70175,0.70182,128599999.0
2005-01-13 13:14:00,0.70181,0.70185,0.70175,0.70176,203200001.0
2005-01-13 13:15:00,0.70173,0.70176,0.70164,0.7017,107600001.0
2005-01-13 13:16:00,0.70171,0.70183,0.70171,0.70179,129199998.0
2005-01-13 13:17:00,0.70191,0.70191,0.70173,0.70176,212300002.0
2005-01-13 13:18:00,0.7017,0.7017,0.70161,0.70167,123900001.0
2005-01-13 13:19:00,0.70162,0.70165,0.70159,0.70165,194900002.0
2005-01-13 13:20:00,0.70158,0.70162,0.70153,0.70161,170800003.0
2005-01-13 13:21:00,0.70156,0.70161,0.70154,0.70156,95900000.0
2005-01-13 13:22:00,0.70156,0.70159,0.70148,0.70158,228700002.0
2005-01-13 13:23:00,0.70156,0.70162,0.70156,0.70158,67699998.0
2005-01-13 13:24:00,0.70157,0.70157,0.70154,0.70154,83100000.0
2005-01-13 13:25:00,0.7016,0.70169,0.70156,0.70165,187699997.0
2005-01-13 13:26:00,0.70183,0.70183,0.70166,0.7017,145299996.0
2005-01-13 13:27:00,0.70178,0.70191,0.70173,0.70191,141600000.0
2005-01-13 13:28:00,0.70189,0.70192,0.7018,0.7018,71800002.0
2005-01-13 13:29:00,0.70179,0.70179,0.70176,0.70176,56599998.0
2005-01-13 13:30:00,0.70173,0.70173,0.70155,0.70157,130999998.0
2005-01-13 13:31:00,0.70157,0.7016,0.70151,0.7016,101399999.0
2005-01-13 13:32:00,0.70162,0.70164,0.70158,0.70161,113199999.0
2005-01-13 13:33:00,0.70162,0.7017,0.70162,0.70168,99600000.0
2005-01-13 13:34:00,0.70174,0.70174,0.70166,0.70168,173400001.0
2005-01-13 13:35:00,0.70168,0.70172,0.70163,0.70163,39800001.0
2005-01-13 13:36:00,0.70177,0.7018,0.70175,0.7018,144699999.0
2005-01-13 13:37:00,0.70183,0.70185,0.70175,0.70181,188099997.0
2005-01-13 13:38:00,0.70183,0.70187,0.70178,0.70178,203900002.0
2005-01-13 13:39:00,0.70187,0.70194,0.70185,0.70191,188499996.0
2005-01-13 13:40:00,0.70189,0.70189,0.70179,0.70182,138299997.0
2005-01-13 13:41:00,0.70181,0.70186,0.70176,0.70176,210299995.0
2005-01-13 13:42:00,0.70179,0.70179,0.70171,0.70172,108700003.0
2005-01-13 13:43:00,0.7017,0.70179,0.7017,0.70172,78900000.0
2005-01-13 13:44:00,0.70182,0.70185,0.70176,0.70183,159199999.0
2005-01-13 13:45:00,0.70191,0.70197,0.70189,0.7019,225399998.0
2005-01-13 13:46:00,0.70195,0.70197,0.70189,0.70191,181299999.0
2005-01-13 13:47:00,0.70196,0.70196,0.70179,0.70181,183800000.0
2005-01-13 13:48:00,0.70182,0.70182,0.70169,0.70169,70600002.0
2005-01-13 13:49:00,0.70175,0.70182,0.70166,0.70182,131100003.0
2005-01-13 13:50:00,0.70185,0.70193,0.70185,0.70193,83700001.0
2005-01-13 13:51:00,0.70195,0.70202,0.70194,0.70195,148699998.0
2005-01-13 13:52:00,0.70193,0.70196,0.70191,0.70191,189300000.0
2005-01-13 13:53:00,0.70198,0.702,0.70189,0.70192,216400000.0
2005-01-13 13:54:00,0.70193,0.70205,0.70193,0.70201,161800004.0
2005-01-13 13:55:00,0.70212,0.70225,0.70212,0.70223,89799999.0
2005-01-13 13:56:00,0.70228,0.7023,0.70222,0.70227,188200001.0
2005-01-13 13:57:00,0.70218,0.70229,0.70212,0.70229,202200000.0
2005-01-13 13:58:00,0.7023,0.70234,0.70183,0.70191,189500001.0
2005-01-13 13:59:00,0.70209,0.70209,0.7019,0.7019,24700000.0
2005-01-13 14:00:00,0.70193,0.70206,0.70172,0.70177,171800001.0
2005-01-13 14:01:00,0.7021,0.70242,0.70197,0.70242,145399999.0
2005-01-13 14:02:00,0.7024,0.70242,0.70235,0.70235,53600000.0
2005-01-13 14:03:00,0.70233,0.70233,0.70227,0.70227,62399999.0
2005-01-13 14:04:00,0.70238,0.70239,0.70235,0.70239,63800000.0
2005-01-13 14:05:00,0.70232,0.70232,0.70227,0.70227,33500000.0
2005-01-13 14:06:00,0.70236,0.70236,0.70229,0.70234,347900005.0
2005-01-13 14:07:00,0.70239,0.70247,0.70207,0.70207,235999995.0
2005-01-13 14:08:00,0.70231,0.70231,0.70229,0.70229,51799999.0
2005-01-13 14:09:00,0.70229,0.70233,0.70226,0.7023,161000000.0
2005-01-13 14:10:00,0.70224,0.7023,0.70219,0.70227,225899997.0
2005-01-13 14:11:00,0.7022,0.70225,0.7022,0.70221,77600000.0
2005-01-13 14:12:00,0.70227,0.70227,0.70217,0.70218,100900002.0
2005-01-13 14:13:00,0.70219,0.70223,0.70214,0.70223,171600002.0
2005-01-13 14:14:00,0.70218,0.7022,0.70218,0.7022,6500000.0
2005-01-13 14:15:00,0.70215,0.70215,0.70209,0.70209,127100000.0
2005-01-13 14:16:00,0.70215,0.70226,0.70215,0.70223,54500000.0
2005-01-13 14:17:00,0.70232,0.70238,0.70219,0.70226,253899993.0
2005-01-13 14:18:00,0.70245,0.70246,0.70235,0.70242,204400001.0
2005-01-13 14:19:00,0.70245,0.70251,0.70239,0.70251,35000000.0
2005-01-13 14:20:00,0.70255,0.7027,0.70255,0.70261,157600001.0
2005-01-13 14:21:00,0.70268,0.70282,0.70268,0.70282,124300003.0
2005-01-13 14:22:00,0.70277,0.70277,0.70265,0.70269,190699999.0
2005-01-13 14:23:00,0.70273,0.70275,0.70268,0.70275,115600003.0
2005-01-13 14:24:00,0.70284,0.70284,0.70276,0.70276,151000002.0
2005-01-13 14:25:00,0.70272,0.70272,0.70264,0.70268,246300001.0
2005-01-13 14:26:00,0.70274,0.70278,0.70273,0.70273,196199998.0
2005-01-13 14:27:00,0.70282,0.70282,0.70271,0.7028,301200004.0
2005-01-13 14:28:00,0.70285,0.70292,0.70284,0.70284,122100001.0
2005-01-13 14:29:00,0.70272,0.70288,0.70272,0.70284,175700001.0
2005-01-13 14:30:00,0.70283,0.70301,0.70283,0.70301,182399997.0
2005-01-13 14:31:00,0.70296,0.70313,0.70296,0.70307,142500000.0
2005-01-13 14:32:00,0.70305,0.7031,0.703,0.703,198699999.0
2005-01-13 14:33:00,0.70304,0.70307,0.70286,0.70288,180300001.0
2005-01-13 14:34:00,0.70293,0.70305,0.70293,0.70293,141900002.0
2005-01-13 14:35:00,0.70306,0.70308,0.70305,0.70306,61500000.0
2005-01-13 14:36:00,0.7031,0.7031,0.70305,0.70308,140200000.0
2005-01-13 14:37:00,0.70308,0.70308,0.70305,0.70305,164400004.0
2005-01-13 14:38:00,0.70307,0.7031,0.70301,0.70307,84500001.0
2005-01-13 14:39:00,0.70306,0.70312,0.703,0.703,184300002.0
2005-01-13 14:40:00,0.70306,0.70316,0.70303,0.70315,86300000.0
2005-01-13 14:41:00,0.70322,0.70325,0.7031,0.70315,303599994.0
2005-01-13 14:42:00,0.70302,0.70302,0.7029,0.70293,179700000.0
2005-01-13 14:43:00,0.70291,0.703,0.70288,0.70295,263599999.0
2005-01-13 14:44:00,0.70283,0.7029,0.7028,0.7028,204499997.0
2005-01-13 14:45:00,0.70277,0.70277,0.7026,0.7026,236899999.0
2005-01-13 14:46:00,0.70264,0.70264,0.70254,0.70254,163799999.0
2005-01-13 14:47:00,0.70259,0.70265,0.70255,0.70263,137999999.0
2005-01-13 14:48:00,0.70272,0.70275,0.70265,0.70265,228999998.0
2005-01-13 14:49:00,0.70278,0.70282,0.7027,0.70282,246299995.0
2005-01-13 14:50:00,0.70278,0.70281,0.70272,0.70273,389599996.0
2005-01-13 14:51:00,0.70276,0.70288,0.70276,0.70287,182899998.0
2005-01-13 14:52:00,0.70285,0.70295,0.70284,0.70295,190199998.0
2005-01-13 14:53:00,0.70296,0.70296,0.70285,0.70285,228499999.0
2005-01-13 14:54:00,0.70293,0.70297,0.70286,0.70286,152900000.0
2005-01-13 14:55:00,0.70296,0.70299,0.70281,0.70299,107099998.0
2005-01-13 14:56:00,0.70298,0.70298,0.7028,0.7028,117400000.0
2005-01-13 14:57:00,0.70278,0.70278,0.70265,0.70265,60799998.0
2005-01-13 14:58:00,0.70269,0.70269,0.70263,0.70268,147499999.0
2005-01-13 14:59:00,0.70269,0.70273,0.70266,0.7027,147699999.0
2005-01-13 15:00:00,0.70268,0.7027,0.70263,0.70266,146300000.0
2005-01-13 15:01:00,0.70273,0.70282,0.70267,0.70282,160800000.0
2005-01-13 15:02:00,0.70284,0.7029,0.70284,0.70284,109699998.0
2005-01-13 15:03:00,0.70283,0.70292,0.70272,0.70272,240400002.0
2005-01-13 15:04:00,0.70274,0.70287,0.70274,0.70285,209000000.0
2005-01-13 15:05:00,0.70281,0.70285,0.70278,0.70283,268600002.0
2005-01-13 15:06:00,0.7028,0.70292,0.7028,0.70284,210099997.0
2005-01-13 15:07:00,0.70278,0.70278,0.70261,0.70268,103900000.0
2005-01-13 15:08:00,0.70269,0.70272,0.70265,0.70265,157699998.0
2005-01-13 15:09:00,0.70269,0.70271,0.70259,0.70259,110400001.0
2005-01-13 15:10:00,0.70265,0.70266,0.70256,0.70256,56399999.0
2005-01-13 15:11:00,0.70268,0.70271,0.7026,0.70271,91099999.0
2005-01-13 15:12:00,0.70269,0.70272,0.70263,0.70272,104500003.0
2005-01-13 15:13:00,0.70271,0.70271,0.70259,0.70262,236400001.0
2005-01-13 15:14:00,0.70271,0.70271,0.70265,0.70267,254600002.0
2005-01-13 15:15:00,0.70273,0.70277,0.70272,0.70272,258700004.0
2005-01-13 15:16:00,0.70262,0.70262,0.70254,0.70257,157100002.0
2005-01-13 15:17:00,0.70265,0.70271,0.70261,0.70268,172600000.0
2005-01-13 15:18:00,0.70267,0.70275,0.7026,0.70269,147600002.0
2005-01-13 15:19:00,0.70264,0.70266,0.70262,0.70266,208099998.0
2005-01-13 15:20:00,0.70265,0.70265,0.70252,0.70252,213299995.0
2005-01-13 15:21:00,0.70248,0.70263,0.70248,0.70261,79399999.0
2005-01-13 15:22:00,0.70263,0.70269,0.70259,0.70267,150199996.0
2005-01-13 15:23:00,0.7026,0.70264,0.70259,0.70263,90599998.0
2005-01-13 15:24:00,0.70248,0.70259,0.70248,0.70255,118900001.0
2005-01-13 15:25:00,0.70252,0.70254,0.70247,0.7025,167999999.0
2005-01-13 15:26:00,0.70262,0.70284,0.70256,0.70284,181400003.0
2005-01-13 15:27:00,0.70273,0.70282,0.70264,0.70273,159300000.0
2005-01-13 15:28:00,0.70282,0.70282,0.7027,0.7027,68600002.0
2005-01-13 15:29:00,0.70272,0.70278,0.70269,0.70272,161800004.0
2005-01-13 15:30:00,0.70275,0.70299,0.70274,0.70284,168400004.0
2005-01-13 15:31:00,0.70282,0.70298,0.70276,0.70286,133800001.0
2005-01-13 15:32:00,0.70271,0.70271,0.70255,0.70261,80000000.0
2005-01-13 15:33:00,0.7028,0.70287,0.70275,0.70281,147199999.0
2005-01-13 15:34:00,0.70282,0.70284,0.70256,0.70263,154300001.0
2005-01-13 15:35:00,0.70271,0.70272,0.70255,0.7027,168000000.0
2005-01-13 15:36:00,0.70266,0.70271,0.70264,0.70264,151800001.0
2005-01-13 15:37:00,0.70262,0.70262,0.70255,0.70255,151299998.0
2005-01-13 15:38:00,0.70256,0.70267,0.70256,0.70258,89600000.0
2005-01-13 15:39:00,0.7025,0.70264,0.7025,0.70254,93800000.0
2005-01-13 15:40:00,0.70261,0.70261,0.70254,0.70256,160199999.0
2005-01-13 15:41:00,0.70248,0.70248,0.70225,0.70225,250099995.0
2005-01-13 15:42:00,0.70244,0.70247,0.70237,0.70244,155200000.0
2005-01-13 15:43:00,0.70243,0.70247,0.70235,0.70241,68100001.0
2005-01-13 15:44:00,0.70239,0.70243,0.70233,0.7024,197500003.0
2005-01-13 15:45:00,0.70246,0.70255,0.70243,0.70254,192999997.0
2005-01-13 15:46:00,0.70248,0.70257,0.70243,0.70255,224899995.0
2005-01-13 15:47:00,0.70258,0.70271,0.70251,0.70265,98900002.0
2005-01-13 15:48:00,0.70268,0.70268,0.70241,0.70241,108400000.0
2005-01-13 15:49:00,0.7024,0.70263,0.70233,0.70257,174600002.0
2005-01-13 15:50:00,0.70256,0.70262,0.70246,0.70258,169100004.0
2005-01-13 15:51:00,0.70271,0.70274,0.7026,0.7026,43500001.0
2005-01-13 15:52:00,0.70258,0.70268,0.70258,0.70263,219699998.0
2005-01-13 15:53:00,0.70262,0.70262,0.70249,0.70252,167600004.0
2005-01-13 15:54:00,0.70262,0.70265,0.70251,0.70251,79600001.0
2005-01-13 15:55:00,0.70252,0.7026,0.70247,0.70255,160499999.0
2005-01-13 15:56:00,0.70248,0.70255,0.70242,0.70245,195099997.0
2005-01-13 15:57:00,0.70246,0.70246,0.7023,0.7023,85100000.0
2005-01-13 15:58:00,0.7024,0.7025,0.70235,0.70243,196599999.0
2005-01-13 15:59:00,0.70245,0.7025,0.70234,0.70239,76400002.0
2005-01-13 16:00:00,0.70234,0.70244,0.7023,0.70239,175499998.0
2005-01-13 16:01:00,0.70235,0.70247,0.70233,0.70237,93000001.0
2005-01-13 16:02:00,0.70251,0.70251,0.70238,0.70242,107599999.0
2005-01-13 16:03:00,0.70248,0.70248,0.70234,0.70241,216200002.0
2005-01-13 16:04:00,0.70223,0.70244,0.70223,0.70235,177199999.0
2005-01-13 16:05:00,0.7021,0.70225,0.70208,0.70216,239499994.0
2005-01-13 16:06:00,0.70208,0.70208,0.70201,0.70201,92100002.0
2005-01-13 16:07:00,0.70214,0.70224,0.70212,0.70214,146299999.0
2005-01-13 16:08:00,0.70213,0.70219,0.70204,0.70219,132500002.0
2005-01-13 16:09:00,0.70225,0.70225,0.70206,0.70217,180400002.0
2005-01-13 16:10:00,0.70219,0.70222,0.70216,0.70222,82199998.0
2005-01-13 16:11:00,0.70221,0.70221,0.70201,0.70207,207700003.0
2005-01-13 16:12:00,0.70214,0.70233,0.70213,0.70233,109500001.0
2005-01-13 16:13:00,0.70235,0.7024,0.70227,0.70232,310800001.0
2005-01-13 16:14:00,0.70232,0.70234,0.70225,0.70226,102500000.0
2005-01-13 16:15:00,0.70225,0.70225,0.70208,0.70212,191200001.0
2005-01-13 16:16:00,0.70209,0.70212,0.70182,0.70183,344700002.0
2005-01-13 16:17:00,0.70181,0.70191,0.70166,0.70166,226000002.0
2005-01-13 16:18:00,0.70169,0.70169,0.70158,0.70158,92800000.0
2005-01-13 16:19:00,0.70163,0.70198,0.70163,0.70198,140500003.0
2005-01-13 16:20:00,0.70205,0.70211,0.702,0.702,224400001.0
2005-01-13 16:21:00,0.70208,0.7021,0.70176,0.70176,222800003.0
2005-01-13 16:22:00,0.70186,0.70186,0.70172,0.70178,122900002.0
2005-01-13 16:23:00,0.70183,0.70183,0.70172,0.70172,110999996.0
2005-01-13 16:24:00,0.70174,0.70174,0.70165,0.70168,188500001.0
2005-01-13 16:25:00,0.70174,0.70183,0.70169,0.70178,102799998.0
2005-01-13 16:26:00,0.7019,0.70194,0.70181,0.70192,151400002.0
2005-01-13 16:27:00,0.70189,0.70194,0.70171,0.70171,254000001.0
2005-01-13 16:28:00,0.70188,0.70192,0.70179,0.70192,60799999.0
2005-01-13 16:29:00,0.70185,0.70191,0.70177,0.70179,145100001.0
2005-01-13 16:30:00,0.70181,0.70182,0.70175,0.70175,21500000.0
2005-01-13 16:31:00,0.70171,0.70177,0.70166,0.70168,249800000.0
2005-01-13 16:32:00,0.70164,0.70178,0.70164,0.70173,51700001.0
2005-01-13 16:33:00,0.70179,0.7018,0.70168,0.70168,48600000.0
2005-01-13 16:34:00,0.70172,0.70178,0.70167,0.70167,198600001.0
2005-01-13 16:35:00,0.70176,0.70176,0.70148,0.70151,229400002.0
2005-01-13 16:36:00,0.70164,0.70171,0.70159,0.70164,235600002.0
2005-01-13 16:37:00,0.7017,0.7018,0.70168,0.70169,126100003.0
2005-01-13 16:38:00,0.70178,0.70181,0.70174,0.70174,93300001.0
2005-01-13 16:39:00,0.70172,0.70188,0.70168,0.70188,151299998.0
2005-01-13 16:40:00,0.70185,0.70193,0.70181,0.70192,243900003.0
2005-01-13 16:41:00,0.70187,0.7019,0.70175,0.7019,149600001.0
2005-01-13 16:42:00,0.7019,0.7019,0.70179,0.70179,77300002.0
2005-01-13 16:43:00,0.70176,0.70179,0.70162,0.70165,114200003.0
2005-01-13 16:44:00,0.70158,0.70158,0.70153,0.70153,83100001.0
2005-01-13 16:45:00,0.7015,0.7015,0.70144,0.70144,241700001.0
2005-01-13 16:46:00,0.70148,0.70157,0.70145,0.70155,277099998.0
2005-01-13 16:47:00,0.70157,0.70166,0.70157,0.70162,137299996.0
2005-01-13 16:48:00,0.70159,0.70169,0.70155,0.70155,186100003.0
2005-01-13 16:49:00,0.70148,0.70148,0.70143,0.70144,84800002.0
2005-01-13 16:50:00,0.7015,0.70152,0.70144,0.70144,118199997.0
2005-01-13 16:51:00,0.70155,0.70158,0.70146,0.70148,121800001.0
2005-01-13 16:52:00,0.70145,0.70145,0.70133,0.70138,169399999.0
2005-01-13 16:53:00,0.70137,0.70155,0.70137,0.70155,107300001.0
2005-01-13 16:54:00,0.7015,0.70153,0.7014,0.7014,103100001.0
2005-01-13 16:55:00,0.70142,0.7015,0.70135,0.70149,199000003.0
2005-01-13 16:56:00,0.70141,0.70142,0.70138,0.70142,152199997.0
2005-01-13 16:57:00,0.70148,0.70148,0.70141,0.70147,268300004.0
2005-01-13 16:58:00,0.70144,0.70144,0.70133,0.70138,159000003.0
2005-01-13 16:59:00,0.70133,0.70139,0.7013,0.70137,228999996.0
2005-01-13 17:00:00,0.70134,0.70134,0.70129,0.70129,174200002.0
2005-01-13 17:01:00,0.70136,0.70143,0.70132,0.7014,152200000.0
2005-01-13 17:02:00,0.70139,0.70143,0.70135,0.7014,113699997.0
2005-01-13 17:03:00,0.7014,0.70147,0.70138,0.7014,131400000.0
2005-01-13 17:04:00,0.70146,0.70154,0.70143,0.70143,163300006.0
2005-01-13 17:05:00,0.7014,0.70151,0.7014,0.70143,203099998.0
2005-01-13 17:06:00,0.70135,0.70149,0.70135,0.70145,106000000.0
2005-01-13 17:07:00,0.70149,0.70152,0.70136,0.7014,184299996.0
2005-01-13 17:08:00,0.7015,0.70153,0.70144,0.70144,98300001.0
2005-01-13 17:09:00,0.70149,0.70149,0.7013,0.70132,67500000.0
2005-01-13 17:10:00,0.70133,0.70141,0.70129,0.70141,89199999.0
2005-01-13 17:11:00,0.70132,0.70132,0.70128,0.70128,20500000.0
2005-01-13 17:12:00,0.70129,0.70131,0.70129,0.70131,16700000.0
2005-01-13 17:13:00,0.70129,0.70131,0.70119,0.70131,167200000.0
2005-01-13 17:14:00,0.70135,0.7014,0.70135,0.7014,129299999.0
2005-01-13 17:15:00,0.70144,0.70148,0.70138,0.70138,179600000.0
2005-01-13 17:16:00,0.70148,0.70167,0.70148,0.70162,144500003.0
2005-01-13 17:17:00,0.7017,0.70172,0.70159,0.70159,125599998.0
2005-01-13 17:18:00,0.70161,0.70162,0.70153,0.70157,182400005.0
2005-01-13 17:19:00,0.70164,0.70172,0.70164,0.70165,228699999.0
2005-01-13 17:20:00,0.70177,0.70182,0.70167,0.70181,165899998.0
2005-01-13 17:21:00,0.70188,0.70188,0.70175,0.70175,149400000.0
2005-01-13 17:22:00,0.70183,0.70188,0.70177,0.70178,198600002.0
2005-01-13 17:23:00,0.70184,0.70185,0.70171,0.70171,113999998.0
2005-01-13 17:24:00,0.70181,0.70181,0.70173,0.70177,111000000.0
2005-01-13 17:25:00,0.70176,0.70183,0.70176,0.70178,103000002.0
2005-01-13 17:26:00,0.7018,0.70185,0.70176,0.70177,298599997.0
2005-01-13 17:27:00,0.70182,0.70183,0.70169,0.70169,179699997.0
2005-01-13 17:28:00,0.70174,0.70181,0.70171,0.7018,198599999.0
2005-01-13 17:29:00,0.70181,0.70182,0.70172,0.70178,142199998.0
2005-01-13 17:30:00,0.70178,0.70181,0.70173,0.70173,123499998.0
2005-01-13 17:31:00,0.70174,0.70178,0.70166,0.70166,111600003.0
2005-01-13 17:32:00,0.7017,0.70172,0.70168,0.7017,102700003.0
2005-01-13 17:33:00,0.70171,0.7018,0.70167,0.70167,193099996.0
2005-01-13 17:34:00,0.70169,0.7017,0.70152,0.70152,233500001.0
2005-01-13 17:35:00,0.70167,0.70174,0.70163,0.70172,215400000.0
2005-01-13 17:36:00,0.70178,0.70178,0.70173,0.70173,68200001.0
2005-01-13 17:37:00,0.70176,0.70176,0.70172,0.70172,184500002.0
2005-01-13 17:38:00,0.70168,0.70168,0.70161,0.70161,118099999.0
2005-01-13 17:39:00,0.70164,0.70169,0.70164,0.70167,105400002.0
2005-01-13 17:40:00,0.70163,0.70165,0.70161,0.70164,110600001.0
2005-01-13 17:41:00,0.70162,0.70174,0.70162,0.70168,77399999.0
2005-01-13 17:42:00,0.70166,0.70171,0.7016,0.7016,154300001.0
2005-01-13 17:43:00,0.70165,0.70173,0.70165,0.70172,121499999.0
2005-01-13 17:44:00,0.70174,0.70177,0.7017,0.70177,68699999.0
2005-01-13 17:45:00,0.70179,0.70179,0.70173,0.70173,114299998.0
2005-01-13 17:46:00,0.70177,0.70177,0.70173,0.70173,92799999.0
2005-01-13 17:47:00,0.7017,0.70175,0.70169,0.70173,49500001.0
2005-01-13 17:48:00,0.70178,0.70179,0.70169,0.70175,167500002.0
2005-01-13 17:49:00,0.70173,0.70173,0.70163,0.70165,116799998.0
2005-01-13 17:50:00,0.70152,0.70168,0.70152,0.70164,212700002.0
2005-01-13 17:51:00,0.70164,0.7017,0.70162,0.70165,87699998.0
2005-01-13 17:52:00,0.70159,0.70162,0.70155,0.70162,169900002.0
2005-01-13 17:53:00,0.70159,0.70162,0.70155,0.70155,261399995.0
2005-01-13 17:54:00,0.70155,0.70155,0.70143,0.70151,124300002.0
2005-01-13 17:55:00,0.70154,0.70159,0.70152,0.70159,226100001.0
2005-01-13 17:56:00,0.70161,0.70161,0.70153,0.70158,190499999.0
2005-01-13 17:57:00,0.70156,0.70165,0.70156,0.70161,122200003.0
2005-01-13 17:58:00,0.70164,0.70169,0.70164,0.70167,142799999.0
2005-01-13 17:59:00,0.70173,0.70181,0.70165,0.70165,160200000.0
2005-01-13 18:00:00,0.70161,0.70173,0.70161,0.70167,222400003.0
2005-01-13 18:01:00,0.70165,0.70172,0.70161,0.70166,1149199987.0
2005-01-13 18:02:00,0.70171,0.70171,0.70147,0.70147,1264899998.0
2005-01-13 18:03:00,0.70157,0.70162,0.70151,0.70162,1665599998.0
2005-01-13 18:04:00,0.70168,0.70172,0.70161,0.70161,742599998.0
2005-01-13 18:05:00,0.70153,0.70166,0.70153,0.70163,1105300003.0
2005-01-13 18:06:00,0.70158,0.70167,0.70152,0.70161,1814099987.0
2005-01-13 18:07:00,0.7015,0.7015,0.7015,0.7015,877900000.0
2005-01-13 18:08:00,0.7016,0.7016,0.7015,0.7015,877900000.0
2005-01-13 18:09:00,0.70172,0.70178,0.70164,0.70166,877900000.0
2005-01-13 18:10:00,0.70155,0.70165,0.70155,0.70157,1030100008.0
2005-01-13 18:11:00,0.70155,0.70166,0.70155,0.7016,989699998.0
2005-01-13 18:12:00,0.70157,0.70159,0.70147,0.70148,847799999.0
2005-01-13 18:13:00,0.70157,0.70162,0.70153,0.70153,886300000.0
2005-01-13 18:14:00,0.70157,0.70162,0.70149,0.70162,1681199995.0
2005-01-13 18:15:00,0.70162,0.70162,0.70153,0.70157,2084199999.0
2005-01-13 18:16:00,0.70159,0.70161,0.70149,0.70149,1045700002.0
2005-01-13 18:17:00,0.70152,0.70154,0.70147,0.70148,774899999.0
2005-01-13 18:18:00,0.70147,0.70151,0.70138,0.70141,724899998.0
2005-01-13 18:19:00,0.70143,0.70148,0.70127,0.70133,859200005.0
2005-01-13 18:20:00,0.70131,0.70136,0.70127,0.7013,701099999.0
2005-01-13 18:21:00,0.70132,0.70138,0.70124,0.70135,667899996.0
2005-01-13 18:22:00,0.70135,0.70141,0.70135,0.70135,1152899998.0
2005-01-13 18:23:00,0.7013,0.70133,0.70124,0.70132,1364999995.0
2005-01-13 18:24:00,0.70125,0.70134,0.70124,0.70127,1012600000.0
2005-01-13 18:25:00,0.70127,0.70132,0.70122,0.70123,728600004.0
2005-01-13 18:26:00,0.70125,0.70126,0.70115,0.70117,1034299998.0
2005-01-13 18:27:00,0.70119,0.70123,0.70111,0.70114,611399997.0
2005-01-13 18:28:00,0.7012,0.70132,0.7012,0.70121,398300001.0
2005-01-13 18:29:00,0.70131,0.70135,0.70123,0.70134,787499993.0
2005-01-13 18:30:00,0.70129,0.70131,0.70123,0.7013,752399999.0
2005-01-13 18:31:00,0.7013,0.70134,0.70125,0.70131,480899998.0
2005-01-13 18:32:00,0.70132,0.70132,0.7012,0.7012,630300013.0
2005-01-13 18:33:00,0.70123,0.70126,0.70118,0.70122,914799998.0
2005-01-13 18:34:00,0.70122,0.7013,0.70109,0.70109,1052000004.0
2005-01-13 18:35:00,0.70114,0.70115,0.70107,0.70112,450299998.0
2005-01-13 18:36:00,0.70108,0.70124,0.70107,0.70117,118300000.0
2005-01-13 18:37:00,0.70118,0.70123,0.70112,0.70123,387499997.0
2005-01-13 18:38:00,0.70127,0.70133,0.70123,0.70123,242899994.0
2005-01-13 18:39:00,0.70128,0.70128,0.70111,0.70111,565199999.0
2005-01-13 18:40:00,0.70114,0.70117,0.70103,0.70107,298599997.0
2005-01-13 18:41:00,0.70106,0.70108,0.70096,0.701,747100004.0
2005-01-13 18:42:00,0.70096,0.70103,0.70086,0.70095,462900001.0
2005-01-13 18:43:00,0.70097,0.70105,0.7009,0.70101,294799999.0
2005-01-13 18:44:00,0.7011,0.70113,0.70098,0.7011,585499999.0
2005-01-13 18:45:00,0.70114,0.70122,0.70112,0.70115,403899995.0
2005-01-13 18:46:00,0.70119,0.70127,0.70118,0.70118,137100002.0
2005-01-13 18:47:00,0.70131,0.70131,0.70125,0.70125,209000003.0
2005-01-13 18:48:00,0.7012,0.70124,0.70098,0.70106,272400000.0
2005-01-13 18:49:00,0.70091,0.70108,0.7009,0.70093,273400000.0
2005-01-13 18:50:00,0.70096,0.70107,0.70096,0.70107,134899998.0
2005-01-13 18:51:00,0.70102,0.70121,0.70102,0.70115,376499998.0
2005-01-13 18:52:00,0.70114,0.70125,0.70112,0.70112,440200003.0
2005-01-13 18:53:00,0.70122,0.70122,0.70099,0.70099,641600000.0
2005-01-13 18:54:00,0.70112,0.70112,0.70098,0.70107,213699999.0
2005-01-13 18:55:00,0.70107,0.70111,0.701,0.70107,656999999.0
2005-01-13 18:56:00,0.70108,0.70111,0.70103,0.70103,538200002.0
2005-01-13 18:57:00,0.70107,0.70116,0.70105,0.70113,323700000.0
2005-01-13 18:58:00,0.7011,0.70117,0.70108,0.70109,1078300003.0
2005-01-13 18:59:00,0.70109,0.70112,0.701,0.701,582299991.0
2005-01-13 19:00:00,0.70097,0.70113,0.70097,0.70111,447399999.0
2005-01-13 19:01:00,0.70113,0.7012,0.70113,0.70119,112600002.0
2005-01-13 19:02:00,0.70124,0.70127,0.70113,0.70127,422999995.0
2005-01-13 19:03:00,0.70125,0.70125,0.70109,0.7011,495499997.0
2005-01-13 19:04:00,0.70128,0.70142,0.70114,0.70138,264800001.0
2005-01-13 19:05:00,0.70141,0.70149,0.70133,0.70143,584399996.0
2005-01-13 19:06:00,0.70137,0.70142,0.70137,0.70137,926699999.0
2005-01-13 19:07:00,0.70139,0.70139,0.70123,0.70135,348599995.0
2005-01-13 19:08:00,0.70141,0.70149,0.70125,0.7014,972300004.0
2005-01-13 19:09:00,0.7014,0.70153,0.7014,0.70148,467200002.0
2005-01-13 19:10:00,0.70151,0.70151,0.70137,0.70145,453700002.0
2005-01-13 19:11:00,0.70143,0.70151,0.70143,0.70149,137000000.0
2005-01-13 19:12:00,0.70145,0.7015,0.7014,0.7014,292100000.0
2005-01-13 19:13:00,0.7014,0.70149,0.7014,0.70145,529699995.0
2005-01-13 19:14:00,0.70163,0.70172,0.70151,0.70161,260599999.0
2005-01-13 19:15:00,0.70143,0.70148,0.70137,0.70142,641900002.0
2005-01-13 19:16:00,0.70147,0.70153,0.70147,0.70153,192499995.0
2005-01-13 19:17:00,0.70156,0.70167,0.70153,0.70164,290600002.0
2005-01-13 19:18:00,0.70158,0.70172,0.70142,0.70142,232500003.0
2005-01-13 19:19:00,0.70139,0.70168,0.70139,0.70163,458700000.0
2005-01-13 19:20:00,0.70167,0.70168,0.70162,0.70162,440799991.0
2005-01-13 19:21:00,0.70162,0.70168,0.70161,0.70163,327200002.0
2005-01-13 19:22:00,0.70165,0.7017,0.70165,0.70166,339300001.0
2005-01-13 19:23:00,0.70167,0.70171,0.70164,0.70166,289900000.0
2005-01-13 19:24:00,0.70178,0.70178,0.70171,0.70178,269200000.0
2005-01-13 19:25:00,0.7018,0.7018,0.70168,0.70168,244299999.0
2005-01-13 19:26:00,0.70162,0.70166,0.70154,0.70154,489700000.0
2005-01-13 19:27:00,0.7016,0.70169,0.70152,0.70152,647500000.0
2005-01-13 19:28:00,0.70146,0.70148,0.70135,0.70148,333499999.0
2005-01-13 19:29:00,0.70144,0.70153,0.70136,0.7015,686100005.0
2005-01-13 19:30:00,0.70148,0.70157,0.70142,0.70142,651599995.0
2005-01-13 19:31:00,0.7014,0.70142,0.7013,0.70137,650400008.0
2005-01-13 19:32:00,0.70135,0.70148,0.70135,0.70147,415300002.0
2005-01-13 19:33:00,0.70148,0.70153,0.70148,0.70148,389100000.0
2005-01-13 19:34:00,0.70154,0.70165,0.70154,0.70164,528799995.0
2005-01-13 19:35:00,0.70158,0.7016,0.70148,0.70148,536099996.0
2005-01-13 19:36:00,0.70151,0.7016,0.70151,0.70152,598200004.0
2005-01-13 19:37:00,0.7015,0.70151,0.70145,0.70146,379399998.0
2005-01-13 19:38:00,0.7015,0.70157,0.70134,0.70134,304000004.0
2005-01-13 19:39:00,0.70138,0.70141,0.70132,0.70132,875800005.0
2005-01-13 19:40:00,0.70128,0.70139,0.70128,0.70131,569899998.0
2005-01-13 19:41:00,0.70128,0.70137,0.70128,0.70133,372799993.0
2005-01-13 19:42:00,0.70133,0.70135,0.70127,0.70135,317499998.0
2005-01-13 19:43:00,0.70141,0.70142,0.70123,0.70123,216000000.0
2005-01-13 19:44:00,0.70129,0.70135,0.70129,0.70135,441600002.0
2005-01-13 19:45:00,0.7013,0.70132,0.70122,0.70123,325599999.0
2005-01-13 19:46:00,0.70129,0.7013,0.70122,0.70122,157500005.0
2005-01-13 19:47:00,0.70121,0.7013,0.7012,0.7013,77400001.0
2005-01-13 19:48:00,0.70125,0.70135,0.70119,0.70135,134900001.0
2005-01-13 19:49:00,0.70134,0.70134,0.70108,0.70132,296900001.0
2005-01-13 19:50:00,0.70128,0.70134,0.70111,0.70133,281399999.0
2005-01-13 19:51:00,0.70137,0.70142,0.70131,0.70135,356500001.0
2005-01-13 19:52:00,0.70132,0.70147,0.70132,0.70144,185099999.0
2005-01-13 19:53:00,0.70139,0.70152,0.70127,0.70151,153199996.0
2005-01-13 19:54:00,0.70143,0.70143,0.70118,0.70138,54900000.0
2005-01-13 19:55:00,0.70152,0.70152,0.70145,0.70145,148099998.0
2005-01-13 19:56:00,0.70147,0.70151,0.70142,0.70142,95600001.0
2005-01-13 19:57:00,0.70152,0.70152,0.7014,0.7014,500300001.0
2005-01-13 19:58:00,0.70138,0.7014,0.70137,0.70137,273299999.0
2005-01-13 19:59:00,0.70138,0.70147,0.70138,0.70138,468300006.0
2005-01-13 20:00:00,0.70145,0.70149,0.70144,0.70147,289999993.0
2005-01-13 20:01:00,0.70147,0.70151,0.70144,0.70151,256499999.0
2005-01-13 20:02:00,0.70149,0.70149,0.70138,0.70138,156700000.0
2005-01-13 20:03:00,0.70144,0.70147,0.7014,0.70142,191700002.0
2005-01-13 20:04:00,0.70141,0.70144,0.70141,0.70141,119699999.0
2005-01-13 20:05:00,0.70148,0.70161,0.70148,0.70156,141200000.0
2005-01-13 20:06:00,0.70139,0.70146,0.70139,0.70145,224299999.0
2005-01-13 20:07:00,0.70147,0.70148,0.70142,0.70142,239000001.0
2005-01-13 20:08:00,0.70145,0.7015,0.7014,0.70141,731500005.0
2005-01-13 20:09:00,0.70136,0.70148,0.70133,0.70138,212600000.0
2005-01-13 20:10:00,0.7013,0.70138,0.7013,0.70138,135699997.0
2005-01-13 20:11:00,0.7014,0.70161,0.70116,0.70161,305000002.0
2005-01-13 20:12:00,0.70155,0.70155,0.7012,0.70148,951900006.0
2005-01-13 20:13:00,0.70152,0.70161,0.70112,0.70161,320500005.0
2005-01-13 20:14:00,0.70163,0.70163,0.70112,0.70112,358000005.0
2005-01-13 20:15:00,0.70115,0.70165,0.70115,0.70158,832000008.0
2005-01-13 20:16:00,0.70159,0.70159,0.70116,0.70157,465499997.0
2005-01-13 20:17:00,0.70156,0.70156,0.70116,0.70116,104700002.0
2005-01-13 20:18:00,0.70165,0.70167,0.70116,0.70132,486000008.0
2005-01-13 20:19:00,0.7017,0.7017,0.70138,0.7016,406600005.0
2005-01-13 20:20:00,0.7017,0.70174,0.70144,0.70169,328299999.0
2005-01-13 20:21:00,0.70187,0.70189,0.70148,0.70188,270400000.0
2005-01-13 20:22:00,0.70171,0.70197,0.70157,0.70197,196799997.0
2005-01-13 20:23:00,0.7014,0.70195,0.7014,0.7014,592599996.0
2005-01-13 20:24:00,0.70169,0.70176,0.70145,0.70173,229499999.0
2005-01-13 20:25:00,0.70182,0.70182,0.70157,0.70173,387299996.0
2005-01-13 20:26:00,0.70158,0.70171,0.70154,0.70168,998099996.0
2005-01-13 20:27:00,0.70158,0.70172,0.70143,0.70171,359600003.0
2005-01-13 20:28:00,0.7018,0.70188,0.70149,0.70175,381900000.0
2005-01-13 20:29:00,0.70177,0.70186,0.70161,0.70164,779299999.0
2005-01-13 20:30:00,0.70163,0.70174,0.70141,0.70165,1617799991.0
2005-01-13 20:31:00,0.70147,0.70167,0.70135,0.70135,900700001.0
2005-01-13 20:32:00,0.70165,0.70168,0.70139,0.70168,1666700000.0
2005-01-13 20:33:00,0.70168,0.70172,0.70165,0.70165,387599998.0
2005-01-13 20:34:00,0.70166,0.70172,0.7016,0.70163,360699999.0
2005-01-13 20:35:00,0.70166,0.70168,0.70158,0.70165,386000005.0
2005-01-13 20:36:00,0.70164,0.70166,0.70158,0.70166,329299996.0
2005-01-13 20:37:00,0.7017,0.70181,0.70168,0.70172,822600000.0
2005-01-13 20:38:00,0.70179,0.70184,0.70165,0.70165,777599999.0
2005-01-13 20:39:00,0.70163,0.7017,0.70162,0.70162,556999994.0
2005-01-13 20:40:00,0.70164,0.70169,0.70139,0.70165,627700005.0
2005-01-13 20:41:00,0.70171,0.70172,0.70163,0.70165,520700004.0
2005-01-13 20:42:00,0.70173,0.70179,0.70173,0.70175,129700000.0
2005-01-13 20:43:00,0.7019,0.70195,0.70177,0.7018,555799993.0
2005-01-13 20:44:00,0.7018,0.7019,0.7018,0.7019,1057100007.0
2005-01-13 20:45:00,0.70196,0.70196,0.7018,0.7019,398400000.0
2005-01-13 20:46:00,0.70199,0.70199,0.70188,0.70191,161899997.0
2005-01-13 20:47:00,0.70188,0.70195,0.70187,0.70192,670599998.0
2005-01-13 20:48:00,0.70185,0.70192,0.70172,0.70172,667600002.0
2005-01-13 20:49:00,0.70173,0.70186,0.70173,0.70176,321000002.0
2005-01-13 20:50:00,0.70178,0.70188,0.70176,0.70178,1163900012.0
2005-01-13 20:51:00,0.70182,0.70185,0.7018,0.70182,493200006.0
2005-01-13 20:52:00,0.70185,0.7019,0.70182,0.70182,597500000.0
2005-01-13 20:53:00,0.70184,0.70185,0.7017,0.7017,757599999.0
2005-01-13 20:54:00,0.70177,0.70187,0.70164,0.70187,654299993.0
2005-01-13 20:55:00,0.70187,0.70187,0.70175,0.70175,478300002.0
2005-01-13 20:56:00,0.70176,0.70178,0.70166,0.7017,932499994.0
2005-01-13 20:57:00,0.70166,0.70175,0.70161,0.70161,1143199997.0
2005-01-13 20:58:00,0.70158,0.70166,0.7015,0.70163,919399995.0
2005-01-13 20:59:00,0.70158,0.70161,0.70147,0.70147,1502499996.0
2005-01-13 21:00:00,0.70154,0.70165,0.70154,0.7016,1681300003.0
2005-01-13 21:01:00,0.70163,0.70164,0.70154,0.70163,1123500012.0
2005-01-13 21:02:00,0.70157,0.70157,0.70146,0.70155,419599994.0
2005-01-13 21:03:00,0.70157,0.70164,0.70157,0.70162,676800002.0
2005-01-13 21:04:00,0.70162,0.70167,0.70161,0.70162,461400000.0
2005-01-13 21:05:00,0.70155,0.70171,0.70155,0.70171,654399992.0
2005-01-13 21:06:00,0.7017,0.70177,0.70169,0.70171,528300001.0
2005-01-13 21:07:00,0.7017,0.70175,0.7017,0.70172,150999996.0
2005-01-13 21:08:00,0.7017,0.7017,0.70165,0.7017,163300003.0
2005-01-13 21:09:00,0.70173,0.70173,0.70166,0.70167,381899999.0
2005-01-13 21:10:00,0.70167,0.70173,0.70166,0.70173,90300001.0
2005-01-13 21:11:00,0.70174,0.70174,0.70168,0.70168,125800000.0
2005-01-13 21:12:00,0.70164,0.70172,0.70164,0.70171,62500000.0
2005-01-13 21:13:00,0.70176,0.70187,0.70172,0.70182,306800000.0
2005-01-13 21:14:00,0.70188,0.70188,0.70168,0.70181,807000003.0
2005-01-13 21:15:00,0.70185,0.70185,0.70177,0.7018,391600004.0
2005-01-13 21:16:00,0.7018,0.7018,0.70157,0.70169,419900002.0
2005-01-13 21:17:00,0.70167,0.70167,0.70122,0.70161,307300003.0
2005-01-13 21:18:00,0.70151,0.70165,0.70133,0.70165,184900001.0
2005-01-13 21:19:00,0.70158,0.70165,0.7011,0.7011,510399997.0
2005-01-13 21:20:00,0.70159,0.70174,0.70158,0.70162,1066799995.0
2005-01-13 21:21:00,0.7017,0.7017,0.70121,0.70162,232600000.0
2005-01-13 21:22:00,0.70172,0.70182,0.70172,0.70182,654500004.0
2005-01-13 21:23:00,0.70183,0.70183,0.70179,0.70179,6800000.0
2005-01-13 21:24:00,0.7018,0.7018,0.70175,0.70175,168600004.0
2005-01-13 21:25:00,0.70179,0.70187,0.70179,0.70179,146399998.0
2005-01-13 21:26:00,0.70183,0.70185,0.70182,0.70183,118899997.0
2005-01-13 21:27:00,0.70188,0.70197,0.70183,0.70195,234899998.0
2005-01-13 21:28:00,0.70192,0.70202,0.70173,0.70173,376599995.0
2005-01-13 21:29:00,0.70188,0.70203,0.70182,0.70203,346500001.0
2005-01-13 21:30:00,0.70203,0.70203,0.70191,0.70193,76600000.0
2005-01-13 21:31:00,0.7019,0.70199,0.7019,0.70195,94199999.0
2005-01-13 21:32:00,0.70203,0.70203,0.70195,0.70196,712500001.0
2005-01-13 21:33:00,0.70195,0.70195,0.70183,0.70189,464600004.0
2005-01-13 21:34:00,0.70192,0.70199,0.7019,0.70197,716999997.0
2005-01-13 21:35:00,0.70198,0.70198,0.70187,0.70189,200700001.0
2005-01-13 21:36:00,0.70193,0.70193,0.70186,0.70191,146600001.0
2005-01-13 21:37:00,0.70192,0.70197,0.70189,0.70195,367600000.0
2005-01-13 21:38:00,0.7019,0.70192,0.70186,0.70191,163499994.0
2005-01-13 21:39:00,0.70186,0.7019,0.70185,0.70186,116599999.0
2005-01-13 21:40:00,0.70185,0.70196,0.70185,0.70192,205400000.0
2005-01-13 21:41:00,0.70197,0.70197,0.7019,0.70191,106499999.0
2005-01-13 21:42:00,0.70191,0.70194,0.70188,0.70188,239499997.0
2005-01-13 21:43:00,0.70187,0.70193,0.70181,0.70193,350799999.0
2005-01-13 21:44:00,0.70191,0.70191,0.70183,0.70183,429999996.0
2005-01-13 21:45:00,0.70182,0.70182,0.70178,0.7018,124600001.0
2005-01-13 21:46:00,0.70181,0.70185,0.70177,0.70177,257699999.0
2005-01-13 21:47:00,0.70175,0.7018,0.70171,0.70171,238000001.0
2005-01-13 21:48:00,0.70176,0.70176,0.7017,0.70172,137600004.0
2005-01-13 21:49:00,0.70177,0.70186,0.70177,0.7018,137800003.0
2005-01-13 21:50:00,0.70188,0.70188,0.70179,0.70182,93799997.0
2005-01-13 21:51:00,0.7018,0.70183,0.70173,0.70173,243999995.0
2005-01-13 21:52:00,0.70176,0.70181,0.70171,0.70173,184900004.0
2005-01-13 21:53:00,0.70181,0.70181,0.70174,0.70176,86199998.0
2005-01-13 21:54:00,0.7018,0.70183,0.70167,0.70172,293799998.0
2005-01-13 21:55:00,0.70178,0.70183,0.70175,0.70175,143799997.0
2005-01-13 21:56:00,0.70178,0.70179,0.70174,0.70175,266500002.0
2005-01-13 21:57:00,0.70182,0.70186,0.70179,0.70179,384299993.0
2005-01-13 21:58:00,0.70186,0.70199,0.70184,0.70193,200900002.0
2005-01-13 21:59:00,0.70193,0.70193,0.70178,0.70189,443600002.0
2005-01-13 22:00:00,0.70173,0.70187,0.70155,0.70174,212600000.0
2005-01-13 22:01:00,0.70178,0.70178,0.7017,0.70171,373199998.0
2005-01-13 22:02:00,0.70178,0.70178,0.70165,0.70165,559400005.0
2005-01-13 22:03:00,0.70172,0.7018,0.70172,0.70178,414800004.0
2005-01-13 22:04:00,0.70181,0.70181,0.70166,0.70166,264400000.0
2005-01-13 22:05:00,0.70165,0.70176,0.70164,0.70164,179600002.0
2005-01-13 22:06:00,0.70168,0.70168,0.7015,0.7015,200200003.0
2005-01-13 22:07:00,0.70155,0.7016,0.70155,0.7016,148400000.0
2005-01-13 22:08:00,0.70157,0.70159,0.70151,0.70154,300399995.0
2005-01-13 22:09:00,0.70158,0.70165,0.70158,0.70161,140300000.0
2005-01-13 22:10:00,0.70158,0.70167,0.70157,0.70163,182700000.0
2005-01-13 22:11:00,0.70165,0.70165,0.70162,0.70162,85400002.0
2005-01-13 22:12:00,0.70163,0.70165,0.7016,0.70162,644400004.0
2005-01-13 22:13:00,0.70159,0.70161,0.70156,0.70161,114499997.0
2005-01-13 22:14:00,0.70162,0.70165,0.7016,0.7016,207899999.0
2005-01-13 22:15:00,0.70161,0.70167,0.70159,0.70162,495900004.0
2005-01-13 22:16:00,0.7016,0.70161,0.70152,0.70154,639799996.0
2005-01-13 22:17:00,0.70158,0.70163,0.70153,0.70163,149200003.0
2005-01-13 22:18:00,0.70158,0.7016,0.70153,0.70158,157999998.0
2005-01-13 22:19:00,0.70161,0.70162,0.70154,0.70154,234199996.0
2005-01-13 22:20:00,0.70157,0.70157,0.70149,0.70149,71099999.0
2005-01-13 22:21:00,0.70148,0.70154,0.70142,0.70145,480699995.0
2005-01-13 22:22:00,0.70147,0.70153,0.70145,0.70145,298299998.0
2005-01-13 22:23:00,0.70144,0.70168,0.70143,0.70143,574300001.0
2005-01-13 22:24:00,0.70147,0.70155,0.70146,0.70149,211399997.0
2005-01-13 22:25:00,0.70155,0.70163,0.70154,0.70156,219500003.0
2005-01-13 22:26:00,0.70152,0.70155,0.7015,0.70152,392700000.0
2005-01-13 22:27:00,0.70151,0.70158,0.70147,0.70148,279599996.0
2005-01-13 22:28:00,0.70147,0.70151,0.70147,0.7015,140400001.0
2005-01-13 22:29:00,0.70153,0.70153,0.70145,0.70145,356200003.0
2005-01-13 22:30:00,0.70148,0.70148,0.70143,0.70143,65300000.0
2005-01-13 22:31:00,0.7015,0.70152,0.70145,0.70145,205400002.0
2005-01-13 22:32:00,0.70148,0.70148,0.70142,0.70144,138800000.0
2005-01-13 22:33:00,0.70149,0.7015,0.70144,0.70148,179300001.0
2005-01-13 22:34:00,0.7015,0.70153,0.70147,0.70147,292600005.0
2005-01-13 22:35:00,0.70147,0.70151,0.70144,0.7015,126600000.0
2005-01-13 22:36:00,0.70153,0.70156,0.70151,0.70151,144299997.0
2005-01-13 22:37:00,0.70151,0.70156,0.70146,0.70146,315799999.0
2005-01-13 22:38:00,0.7015,0.7015,0.70145,0.7015,87100003.0
2005-01-13 22:39:00,0.70146,0.70146,0.70142,0.70143,330899993.0
2005-01-13 22:40:00,0.70144,0.70145,0.70134,0.70139,433100004.0
2005-01-13 22:41:00,0.7014,0.70145,0.7014,0.70145,328699997.0
2005-01-13 22:42:00,0.70137,0.7015,0.70137,0.70141,282899995.0
2005-01-13 22:43:00,0.70147,0.70152,0.7014,0.7014,134700002.0
2005-01-13 22:44:00,0.70147,0.70148,0.70146,0.70147,166900002.0
2005-01-13 22:45:00,0.7015,0.70151,0.70147,0.70147,134200000.0
2005-01-13 22:46:00,0.70144,0.70145,0.70141,0.70141,80500003.0
2005-01-13 22:47:00,0.70148,0.70156,0.70148,0.7015,96099999.0
2005-01-13 22:48:00,0.70155,0.70162,0.70153,0.70153,351499999.0
2005-01-13 22:49:00,0.70161,0.70161,0.70133,0.70133,180500003.0
2005-01-13 22:50:00,0.7014,0.7015,0.7014,0.70145,124900004.0
2005-01-13 22:51:00,0.70151,0.70157,0.7015,0.70157,139900001.0
2005-01-13 22:52:00,0.7016,0.70164,0.7016,0.70161,67900002.0
2005-01-13 22:53:00,0.70159,0.70172,0.70158,0.70165,148699997.0
2005-01-13 22:54:00,0.70178,0.70188,0.70172,0.70175,143800000.0
2005-01-13 22:55:00,0.70184,0.70184,0.70168,0.70174,241300002.0
2005-01-13 22:56:00,0.70173,0.70183,0.70171,0.70183,176999999.0
2005-01-13 22:57:00,0.70185,0.70192,0.70185,0.70189,197000001.0
2005-01-13 22:58:00,0.70187,0.70194,0.70184,0.7019,335499997.0
2005-01-13 22:59:00,0.70191,0.70198,0.70179,0.70179,298699995.0
2005-01-13 23:00:00,0.70158,0.70195,0.70158,0.70191,152700002.0
2005-01-13 23:01:00,0.70198,0.70204,0.70193,0.70195,189799998.0
2005-01-13 23:02:00,0.70194,0.70207,0.70194,0.70199,167600001.0
2005-01-13 23:03:00,0.70203,0.70204,0.70199,0.70204,97599998.0
2005-01-13 23:04:00,0.70207,0.70207,0.70199,0.702,34600001.0
2005-01-13 23:05:00,0.702,0.70204,0.702,0.70201,141499997.0
2005-01-13 23:06:00,0.70202,0.70202,0.70191,0.70198,221000000.0
2005-01-13 23:07:00,0.70194,0.70194,0.70193,0.70193,51600001.0
2005-01-13 23:08:00,0.70182,0.7019,0.70182,0.70187,60100001.0
2005-01-13 23:09:00,0.70192,0.70202,0.70189,0.70192,196900002.0
2005-01-13 23:10:00,0.70189,0.70195,0.70188,0.70195,66399999.0
2005-01-13 23:11:00,0.70195,0.70195,0.70177,0.70179,117100002.0
2005-01-13 23:12:00,0.70183,0.70188,0.7018,0.70182,207400005.0
2005-01-13 23:13:00,0.70178,0.70178,0.70166,0.70177,94000002.0
2005-01-13 23:14:00,0.7017,0.7017,0.70151,0.70162,122700002.0
2005-01-13 23:15:00,0.70168,0.70172,0.70167,0.7017,69300000.0
2005-01-13 23:16:00,0.70179,0.70179,0.70155,0.70166,126500001.0
2005-01-13 23:17:00,0.70184,0.70186,0.70175,0.70186,262100001.0
2005-01-13 23:18:00,0.70175,0.70175,0.70163,0.70169,54100000.0
2005-01-13 23:19:00,0.70174,0.70175,0.70172,0.70173,205000000.0
2005-01-13 23:20:00,0.70174,0.70174,0.70166,0.70173,110700002.0
2005-01-13 23:21:00,0.70194,0.70202,0.70194,0.70195,146800000.0
2005-01-13 23:22:00,0.70176,0.70182,0.70176,0.70177,169199996.0
2005-01-13 23:23:00,0.7018,0.70182,0.70175,0.70178,215500005.0
2005-01-13 23:24:00,0.7018,0.7018,0.70169,0.70169,66299997.0
2005-01-13 23:25:00,0.70167,0.70173,0.70167,0.70173,25500001.0
2005-01-13 23:26:00,0.70173,0.70175,0.70141,0.70141,164399998.0
2005-01-13 23:27:00,0.70148,0.70178,0.70148,0.70176,138300000.0
2005-01-13 23:28:00,0.70185,0.70186,0.70149,0.70157,102700002.0
2005-01-13 23:29:00,0.70169,0.70179,0.70164,0.70164,98000000.0
2005-01-13 23:30:00,0.70165,0.70182,0.70165,0.70178,158499999.0
2005-01-13 23:31:00,0.70183,0.70187,0.70169,0.70187,80600001.0
2005-01-13 23:32:00,0.70185,0.70196,0.70174,0.70196,190400000.0
2005-01-13 23:33:00,0.70201,0.70201,0.70196,0.702,141000003.0
2005-01-13 23:34:00,0.70202,0.70202,0.70194,0.70194,140100004.0
2005-01-13 23:35:00,0.70194,0.70196,0.70192,0.70196,79800000.0
2005-01-13 23:36:00,0.70193,0.70205,0.70193,0.70193,123900003.0
2005-01-13 23:37:00,0.70191,0.70197,0.70183,0.70197,141800003.0
2005-01-13 23:38:00,0.70183,0.70198,0.70183,0.70194,151900002.0
2005-01-13 23:39:00,0.70193,0.70193,0.70178,0.70178,186900002.0
2005-01-13 23:40:00,0.70181,0.70197,0.70175,0.70197,93299998.0
2005-01-13 23:41:00,0.70172,0.70193,0.70172,0.70193,86099999.0
2005-01-13 23:42:00,0.70202,0.70202,0.70202,0.70202,19900000.0
2005-01-13 23:43:00,0.70203,0.70203,0.70197,0.70197,164799999.0
2005-01-13 23:44:00,0.702,0.702,0.70198,0.702,105999999.0
2005-01-13 23:45:00,0.70203,0.70207,0.70169,0.70169,222699999.0
2005-01-13 23:46:00,0.70208,0.70208,0.70203,0.70206,62400000.0
2005-01-13 23:47:00,0.70208,0.70208,0.70205,0.70205,35900000.0
2005-01-13 23:48:00,0.70198,0.70198,0.70169,0.70169,82999999.0
2005-01-13 23:49:00,0.70183,0.70186,0.70174,0.70177,149599999.0
2005-01-13 23:50:00,0.70175,0.7019,0.70173,0.7019,128900000.0
2005-01-13 23:51:00,0.70188,0.70192,0.70186,0.70188,78399998.0
2005-01-13 23:52:00,0.70182,0.70193,0.70182,0.70193,115999998.0
2005-01-13 23:53:00,0.70204,0.70206,0.7019,0.70191,230999999.0
2005-01-13 23:54:00,0.70198,0.70198,0.7019,0.70193,131300007.0
2005-01-13 23:55:00,0.70198,0.70198,0.70168,0.70179,177200001.0
2005-01-13 23:56:00,0.70188,0.70192,0.70185,0.70192,97000001.0
2005-01-13 23:57:00,0.70192,0.70195,0.70188,0.70191,193099997.0
2005-01-13 23:58:00,0.702,0.70212,0.70181,0.70205,151099999.0
2005-01-13 23:59:00,0.70203,0.70205,0.70196,0.702,159699999.0
2005-01-14 00:00:00,0.7021,0.70211,0.70202,0.70202,197499999.0
2005-01-14 00:01:00,0.7022,0.70233,0.70216,0.70233,131599997.0
2005-01-14 00:02:00,0.70226,0.70226,0.70201,0.7021,81100000.0
2005-01-14 00:03:00,0.7021,0.70212,0.70176,0.70176,184500004.0
2005-01-14 00:04:00,0.70212,0.70226,0.70212,0.70218,139700000.0
2005-01-14 00:05:00,0.70217,0.70222,0.70212,0.70212,88800002.0
2005-01-14 00:06:00,0.70215,0.70224,0.7021,0.7021,137100003.0
2005-01-14 00:07:00,0.70212,0.70218,0.70196,0.70196,177800005.0
2005-01-14 00:08:00,0.70215,0.70225,0.70213,0.70213,108399998.0
2005-01-14 00:09:00,0.70213,0.7022,0.70207,0.70216,191300001.0
2005-01-14 00:10:00,0.70195,0.70217,0.70195,0.7021,171500001.0
2005-01-14 00:11:00,0.70227,0.70231,0.70203,0.70203,99699999.0
2005-01-14 00:12:00,0.70193,0.70201,0.70188,0.70195,85300000.0
2005-01-14 00:13:00,0.70187,0.70187,0.70178,0.70185,142199999.0
2005-01-14 00:14:00,0.7018,0.70195,0.70175,0.70184,219599999.0
2005-01-14 00:15:00,0.70203,0.70203,0.70183,0.70194,77900000.0
2005-01-14 00:16:00,0.70196,0.70198,0.70188,0.70198,83699999.0
2005-01-14 00:17:00,0.702,0.7021,0.702,0.70203,235599998.0
2005-01-14 00:18:00,0.70202,0.70204,0.702,0.70201,130300001.0
2005-01-14 00:19:00,0.702,0.702,0.70195,0.70195,26999999.0
2005-01-14 00:20:00,0.70197,0.70207,0.70197,0.70205,83299999.0
2005-01-14 00:21:00,0.70203,0.70205,0.70195,0.70203,244999998.0
2005-01-14 00:22:00,0.70207,0.7021,0.70203,0.7021,79699999.0
2005-01-14 00:23:00,0.70203,0.70208,0.70198,0.70205,193799999.0
2005-01-14 00:24:00,0.70207,0.7021,0.70205,0.7021,100500000.0
2005-01-14 00:25:00,0.70196,0.70209,0.70189,0.70191,170899997.0
2005-01-14 00:26:00,0.70208,0.70212,0.70201,0.70204,222600004.0
2005-01-14 00:27:00,0.70218,0.70218,0.702,0.70208,107599999.0
2005-01-14 00:28:00,0.70214,0.70214,0.70198,0.70201,192900003.0
2005-01-14 00:29:00,0.70218,0.70228,0.7021,0.70219,139799998.0
2005-01-14 00:30:00,0.70229,0.70229,0.70215,0.70225,71899998.0
2005-01-14 00:31:00,0.70229,0.70236,0.70229,0.70231,286800004.0
2005-01-14 00:32:00,0.70245,0.70245,0.7024,0.70243,129900002.0
2005-01-14 00:33:00,0.70239,0.70244,0.70239,0.70244,106799999.0
2005-01-14 00:34:00,0.7023,0.70242,0.70228,0.70242,190000004.0
2005-01-14 00:35:00,0.7024,0.70246,0.7024,0.70244,124899998.0
2005-01-14 00:36:00,0.70241,0.70241,0.70239,0.70239,46400002.0
2005-01-14 00:37:00,0.70243,0.70243,0.70239,0.70239,30500000.0
2005-01-14 00:38:00,0.7023,0.70235,0.70223,0.70225,117899999.0
2005-01-14 00:39:00,0.70244,0.70244,0.70212,0.70212,60900000.0
2005-01-14 00:40:00,0.70208,0.70219,0.70204,0.70219,141199997.0
2005-01-14 00:41:00,0.70221,0.70237,0.70221,0.70234,230200000.0
2005-01-14 00:42:00,0.70231,0.70231,0.70228,0.70228,25400001.0
2005-01-14 00:43:00,0.70256,0.70258,0.70253,0.70255,217299997.0
2005-01-14 00:44:00,0.70253,0.70263,0.70253,0.70255,217899998.0
2005-01-14 00:45:00,0.70256,0.70256,0.70233,0.70233,143599999.0
2005-01-14 00:46:00,0.70238,0.70246,0.70223,0.70223,289700001.0
2005-01-14 00:47:00,0.70223,0.70241,0.7022,0.70241,242000001.0
2005-01-14 00:48:00,0.70244,0.70244,0.70206,0.70206,163400003.0
2005-01-14 00:49:00,0.70216,0.70222,0.70211,0.70222,201899998.0
2005-01-14 00:50:00,0.70228,0.70228,0.70207,0.70207,80800001.0
2005-01-14 00:51:00,0.70219,0.70228,0.70212,0.70212,146700006.0
2005-01-14 00:52:00,0.70222,0.70222,0.70171,0.70218,304699995.0
2005-01-14 00:53:00,0.70231,0.70231,0.70196,0.70196,184599997.0
2005-01-14 00:54:00,0.702,0.70227,0.702,0.70227,120099996.0
2005-01-14 00:55:00,0.70218,0.70218,0.70198,0.70198,123000002.0
2005-01-14 00:56:00,0.70201,0.70211,0.70198,0.70198,170500001.0
2005-01-14 00:57:00,0.70198,0.70208,0.70161,0.70208,126700000.0
2005-01-14 00:58:00,0.70168,0.70199,0.70167,0.70199,100200000.0
2005-01-14 00:59:00,0.70212,0.70215,0.70212,0.70215,39899998.0
2005-01-14 01:00:00,0.70215,0.70215,0.7017,0.70201,188100004.0
2005-01-14 01:01:00,0.70173,0.70195,0.70166,0.70166,66699998.0
2005-01-14 01:02:00,0.70174,0.70215,0.70174,0.70207,94300000.0
2005-01-14 01:03:00,0.70203,0.70203,0.7016,0.7016,231399998.0
2005-01-14 01:04:00,0.70208,0.70208,0.70172,0.70187,102800002.0
2005-01-14 01:05:00,0.70165,0.70197,0.70165,0.70196,79100000.0
2005-01-14 01:06:00,0.70191,0.70191,0.70152,0.70152,134600000.0
2005-01-14 01:07:00,0.7018,0.7019,0.70166,0.70167,171699998.0
2005-01-14 01:08:00,0.70189,0.70195,0.70168,0.70168,151099998.0
2005-01-14 01:09:00,0.70196,0.70196,0.70177,0.70193,181200000.0
2005-01-14 01:10:00,0.70205,0.70209,0.70185,0.70186,275700002.0
2005-01-14 01:11:00,0.70198,0.70202,0.70198,0.702,161299998.0
2005-01-14 01:12:00,0.70199,0.70202,0.70167,0.70167,117499999.0
2005-01-14 01:13:00,0.70165,0.70201,0.70165,0.70201,155000002.0
2005-01-14 01:14:00,0.70197,0.70197,0.70167,0.70167,233800002.0
2005-01-14 01:15:00,0.70196,0.70196,0.7017,0.7017,172500000.0
2005-01-14 01:16:00,0.70168,0.70195,0.70168,0.70195,110600002.0
2005-01-14 01:17:00,0.70198,0.70198,0.7019,0.70191,112399999.0
2005-01-14 01:18:00,0.70187,0.70193,0.70187,0.70193,78200001.0
2005-01-14 01:19:00,0.70197,0.70203,0.70197,0.702,200600003.0
2005-01-14 01:20:00,0.702,0.70203,0.70176,0.70203,102900000.0
2005-01-14 01:21:00,0.70202,0.70206,0.70187,0.70206,92099999.0
2005-01-14 01:22:00,0.70218,0.70218,0.70212,0.70215,112600003.0
2005-01-14 01:23:00,0.70215,0.70215,0.70212,0.70212,62400002.0
2005-01-14 01:24:00,0.70212,0.70214,0.70209,0.70214,210199998.0
2005-01-14 01:25:00,0.70226,0.70226,0.70212,0.70212,145500002.0
2005-01-14 01:26:00,0.70205,0.70208,0.70194,0.70207,301100003.0
2005-01-14 01:27:00,0.70217,0.70217,0.70198,0.70198,74500000.0
2005-01-14 01:28:00,0.70209,0.70228,0.70209,0.70223,82800001.0
2005-01-14 01:29:00,0.70219,0.70228,0.70209,0.70228,232399998.0
2005-01-14 01:30:00,0.70222,0.70225,0.70218,0.70225,134299995.0
2005-01-14 01:31:00,0.70207,0.70207,0.70182,0.70194,154900001.0
2005-01-14 01:32:00,0.7021,0.70214,0.70186,0.70205,225699995.0
2005-01-14 01:33:00,0.70212,0.70214,0.702,0.70202,96899996.0
2005-01-14 01:34:00,0.70199,0.70214,0.70199,0.70214,197199998.0
2005-01-14 01:35:00,0.70218,0.7022,0.70215,0.70215,142899997.0
2005-01-14 01:36:00,0.70217,0.7022,0.70217,0.70217,13000000.0
2005-01-14 01:37:00,0.70218,0.70218,0.70199,0.70199,182799997.0
2005-01-14 01:38:00,0.70214,0.70216,0.70195,0.70195,167299998.0
2005-01-14 01:39:00,0.70205,0.70205,0.70182,0.70203,227199995.0
2005-01-14 01:40:00,0.70203,0.70208,0.70203,0.70204,86000001.0
2005-01-14 01:41:00,0.70208,0.70208,0.70193,0.70193,167600002.0
2005-01-14 01:42:00,0.70208,0.70214,0.70199,0.70207,239500003.0
2005-01-14 01:43:00,0.70199,0.70199,0.70199,0.70199,42999998.0
2005-01-14 01:44:00,0.70205,0.70205,0.702,0.70202,198799999.0
2005-01-14 01:45:00,0.70205,0.70208,0.702,0.70205,116600000.0
2005-01-14 01:46:00,0.70216,0.70225,0.70216,0.7022,95000002.0
2005-01-14 01:47:00,0.70199,0.70218,0.70194,0.70218,144499999.0
2005-01-14 01:48:00,0.70196,0.70213,0.70196,0.70203,194099998.0
2005-01-14 01:49:00,0.70197,0.7021,0.70196,0.70203,148499998.0
2005-01-14 01:50:00,0.70215,0.70225,0.70215,0.70217,65899999.0
2005-01-14 01:51:00,0.70212,0.70214,0.7021,0.70214,123600000.0
2005-01-14 01:52:00,0.7021,0.7021,0.70208,0.7021,99600000.0
2005-01-14 01:53:00,0.70208,0.70213,0.70205,0.7021,203499996.0
2005-01-14 01:54:00,0.70189,0.70226,0.70189,0.70223,181600006.0
2005-01-14 01:55:00,0.70205,0.70207,0.70203,0.70206,121200000.0
2005-01-14 01:56:00,0.70207,0.7021,0.7018,0.7018,100000001.0
2005-01-14 01:57:00,0.7018,0.70205,0.7018,0.70205,139299999.0
2005-01-14 01:58:00,0.70207,0.70207,0.70205,0.70206,150799998.0
2005-01-14 01:59:00,0.70209,0.70213,0.70206,0.70207,132499999.0
2005-01-14 02:00:00,0.70211,0.70211,0.70203,0.70203,124100002.0
2005-01-14 02:01:00,0.70202,0.70214,0.7019,0.70214,248699998.0
2005-01-14 02:02:00,0.70206,0.70218,0.70187,0.70218,138999999.0
2005-01-14 02:03:00,0.70213,0.70213,0.70184,0.70208,58300000.0
2005-01-14 02:04:00,0.70212,0.7022,0.70179,0.7022,123399998.0
2005-01-14 02:05:00,0.70215,0.70215,0.70204,0.7021,200199998.0
2005-01-14 02:06:00,0.70209,0.70211,0.70179,0.70186,147000000.0
2005-01-14 02:07:00,0.70193,0.70206,0.70179,0.70206,256399996.0
2005-01-14 02:08:00,0.70209,0.70209,0.70198,0.70198,65099998.0
2005-01-14 02:09:00,0.70195,0.70204,0.70187,0.70204,144999997.0
2005-01-14 02:10:00,0.70203,0.70203,0.70181,0.70197,131300002.0
2005-01-14 02:11:00,0.70206,0.70207,0.70202,0.70202,113700000.0
2005-01-14 02:12:00,0.70195,0.702,0.7019,0.702,153999998.0
2005-01-14 02:13:00,0.70202,0.70207,0.70177,0.70177,221499999.0
2005-01-14 02:14:00,0.70176,0.70205,0.70176,0.70199,179700001.0
2005-01-14 02:15:00,0.70193,0.70204,0.70188,0.702,115300000.0
2005-01-14 02:16:00,0.702,0.70203,0.70177,0.70177,130999998.0
2005-01-14 02:17:00,0.70181,0.70199,0.70181,0.70193,99000001.0
2005-01-14 02:18:00,0.7017,0.70199,0.70168,0.70195,211199999.0
2005-01-14 02:19:00,0.70205,0.70205,0.70178,0.70178,158400003.0
2005-01-14 02:20:00,0.70197,0.70197,0.70177,0.70177,223500000.0
2005-01-14 02:21:00,0.70197,0.70202,0.70173,0.70173,144000000.0
2005-01-14 02:22:00,0.70193,0.70193,0.70179,0.70181,123699998.0
2005-01-14 02:23:00,0.70182,0.70201,0.70182,0.70198,114200000.0
2005-01-14 02:24:00,0.70201,0.70201,0.70195,0.70198,58700001.0
2005-01-14 02:25:00,0.70193,0.70198,0.70183,0.70195,179400000.0
2005-01-14 02:26:00,0.70192,0.70192,0.70168,0.70168,183000000.0
2005-01-14 02:27:00,0.70182,0.70189,0.70177,0.70177,193099999.0
2005-01-14 02:28:00,0.70185,0.70185,0.7017,0.7017,214599994.0
2005-01-14 02:29:00,0.70183,0.70184,0.70171,0.70181,57800000.0
2005-01-14 02:30:00,0.70188,0.7019,0.70173,0.70173,144600000.0
2005-01-14 02:31:00,0.70178,0.7018,0.70175,0.7018,98999998.0
2005-01-14 02:32:00,0.70187,0.70187,0.70172,0.70172,88400001.0
2005-01-14 02:33:00,0.70188,0.7019,0.70177,0.7019,161199996.0
2005-01-14 02:34:00,0.70188,0.7019,0.70188,0.7019,79199999.0
2005-01-14 02:35:00,0.70181,0.702,0.70177,0.702,131900000.0
2005-01-14 02:36:00,0.70203,0.70203,0.70184,0.70192,173599999.0
2005-01-14 02:37:00,0.70188,0.7019,0.70176,0.7019,151600000.0
2005-01-14 02:38:00,0.70183,0.70189,0.70175,0.70189,156899998.0
2005-01-14 02:39:00,0.70193,0.70193,0.7019,0.7019,24800000.0
2005-01-14 02:40:00,0.70195,0.70195,0.7019,0.70195,86899998.0
2005-01-14 02:41:00,0.7019,0.70198,0.7019,0.70195,283800001.0
2005-01-14 02:42:00,0.70185,0.70188,0.70174,0.70183,245199998.0
2005-01-14 02:43:00,0.70196,0.70196,0.70187,0.70187,9700000.0
2005-01-14 02:44:00,0.70184,0.70184,0.70167,0.70178,134599999.0
2005-01-14 02:45:00,0.70178,0.70183,0.70178,0.7018,208499998.0
2005-01-14 02:46:00,0.70175,0.70175,0.70159,0.70162,112699996.0
2005-01-14 02:47:00,0.70177,0.7018,0.70163,0.7018,103100001.0
2005-01-14 02:48:00,0.7017,0.70174,0.70165,0.7017,220100003.0
2005-01-14 02:49:00,0.70176,0.70181,0.70163,0.70175,157699997.0
2005-01-14 02:50:00,0.70153,0.70168,0.7015,0.7015,163699998.0
2005-01-14 02:51:00,0.70147,0.70169,0.70147,0.70169,92099999.0
2005-01-14 02:52:00,0.70172,0.70176,0.70158,0.70176,88200001.0
2005-01-14 02:53:00,0.70178,0.70178,0.70169,0.70172,100700000.0
2005-01-14 02:54:00,0.70153,0.70167,0.70148,0.70163,161599997.0
2005-01-14 02:55:00,0.70159,0.70168,0.70149,0.70163,148900001.0
2005-01-14 02:56:00,0.70161,0.70161,0.70148,0.70155,90899998.0
2005-01-14 02:57:00,0.70163,0.70168,0.7015,0.7015,155400002.0
2005-01-14 02:58:00,0.70176,0.70176,0.70156,0.70167,90799999.0
2005-01-14 02:59:00,0.70163,0.70172,0.70155,0.70172,110299998.0
2005-01-14 03:00:00,0.70154,0.70175,0.70154,0.70175,171899999.0
2005-01-14 03:01:00,0.7016,0.70176,0.70154,0.70176,150699997.0
2005-01-14 03:02:00,0.70156,0.70179,0.7015,0.70179,110399998.0
2005-01-14 03:03:00,0.70182,0.70185,0.70174,0.70174,165200001.0
2005-01-14 03:04:00,0.70169,0.70178,0.70154,0.70173,241299998.0
2005-01-14 03:05:00,0.70156,0.70173,0.70152,0.70173,134600000.0
2005-01-14 03:06:00,0.70175,0.70175,0.70148,0.70153,107999999.0
2005-01-14 03:07:00,0.70149,0.70171,0.70149,0.70171,156299999.0
2005-01-14 03:08:00,0.70171,0.70171,0.70153,0.7017,84699999.0
2005-01-14 03:09:00,0.70175,0.70175,0.7017,0.7017,86900000.0
2005-01-14 03:10:00,0.70168,0.70168,0.70151,0.7016,208400002.0
2005-01-14 03:11:00,0.7016,0.7016,0.70148,0.70155,103100001.0
2005-01-14 03:12:00,0.70152,0.70168,0.70152,0.70163,115899997.0
2005-01-14 03:13:00,0.70155,0.70155,0.7014,0.70153,58099999.0
2005-01-14 03:14:00,0.70153,0.70161,0.70147,0.70147,196299998.0
2005-01-14 03:15:00,0.70171,0.70171,0.7015,0.70165,184600002.0
2005-01-14 03:16:00,0.7015,0.70157,0.70146,0.70151,182200006.0
2005-01-14 03:17:00,0.70152,0.70158,0.70146,0.70157,167700001.0
2005-01-14 03:18:00,0.7016,0.70164,0.70144,0.70163,245299999.0
2005-01-14 03:19:00,0.70164,0.70164,0.70158,0.70158,31100000.0
2005-01-14 03:20:00,0.70155,0.70168,0.70151,0.70165,127100002.0
2005-01-14 03:21:00,0.70157,0.70178,0.70157,0.70175,86900001.0
2005-01-14 03:22:00,0.70171,0.70173,0.70164,0.7017,122199998.0
2005-01-14 03:23:00,0.70177,0.70177,0.70177,0.70177,55000000.0
2005-01-14 03:24:00,0.70175,0.70175,0.70159,0.70167,163099998.0
2005-01-14 03:25:00,0.70167,0.70175,0.70161,0.70175,113699999.0
2005-01-14 03:26:00,0.70172,0.70173,0.70158,0.70173,128399999.0
2005-01-14 03:27:00,0.7018,0.7018,0.7018,0.7018,36700001.0
2005-01-14 03:28:00,0.70178,0.70178,0.70178,0.70178,800000.0
2005-01-14 03:29:00,0.7018,0.7018,0.7018,0.7018,19100000.0
2005-01-14 03:30:00,0.70178,0.70178,0.70178,0.70178,24700001.0
2005-01-14 03:31:00,0.70169,0.70178,0.70169,0.70169,48900000.0
2005-01-14 03:32:00,0.70176,0.70177,0.70164,0.70177,177999998.0
2005-01-14 03:33:00,0.7017,0.70192,0.70167,0.70192,102400002.0
2005-01-14 03:34:00,0.70183,0.70185,0.70167,0.70167,235799997.0
2005-01-14 03:35:00,0.70185,0.7019,0.70182,0.70182,107000003.0
2005-01-14 03:36:00,0.70183,0.70183,0.7018,0.7018,23900000.0
2005-01-14 03:37:00,0.70188,0.7019,0.70183,0.70183,149899998.0
2005-01-14 03:38:00,0.70178,0.70178,0.70167,0.70173,112500002.0
2005-01-14 03:39:00,0.70175,0.70183,0.70163,0.70163,120300000.0
2005-01-14 03:40:00,0.70164,0.70179,0.7016,0.7016,164400002.0
2005-01-14 03:41:00,0.70175,0.70175,0.70163,0.70165,152599999.0
2005-01-14 03:42:00,0.70167,0.70178,0.70167,0.70178,98200003.0
2005-01-14 03:43:00,0.70179,0.70188,0.70174,0.70188,137400003.0
2005-01-14 03:44:00,0.70187,0.70187,0.70166,0.70175,116400001.0
2005-01-14 03:45:00,0.70189,0.70192,0.70176,0.70189,249600000.0
2005-01-14 03:46:00,0.70193,0.70199,0.70176,0.70176,68800001.0
2005-01-14 03:47:00,0.70201,0.70202,0.70185,0.70188,244399998.0
2005-01-14 03:48:00,0.70197,0.70233,0.70197,0.70233,362899997.0
2005-01-14 03:49:00,0.70226,0.70255,0.70207,0.70253,231399997.0
2005-01-14 03:50:00,0.70233,0.7025,0.70197,0.7025,192300003.0
2005-01-14 03:51:00,0.70217,0.70246,0.70205,0.70246,86200001.0
2005-01-14 03:52:00,0.70245,0.70246,0.70211,0.70236,82700001.0
2005-01-14 03:53:00,0.70237,0.70253,0.70207,0.7025,166899998.0
2005-01-14 03:54:00,0.70243,0.70245,0.70205,0.70245,114299999.0
2005-01-14 03:55:00,0.70243,0.70243,0.70195,0.70202,133500000.0
2005-01-14 03:56:00,0.70246,0.70246,0.70209,0.70209,41800001.0
2005-01-14 03:57:00,0.7023,0.7023,0.70216,0.70228,67099998.0
2005-01-14 03:58:00,0.70212,0.70231,0.70208,0.70208,123900000.0
2005-01-14 03:59:00,0.70212,0.70218,0.70209,0.70215,118199999.0
2005-01-14 04:00:00,0.70217,0.70233,0.70214,0.70233,160000001.0
2005-01-14 04:01:00,0.70233,0.70235,0.70227,0.70235,112399998.0
2005-01-14 04:02:00,0.70226,0.70228,0.70214,0.70225,157700000.0
2005-01-14 04:03:00,0.70234,0.70234,0.70218,0.70227,189300006.0
2005-01-14 04:04:00,0.70226,0.70226,0.70198,0.70205,154299999.0
2005-01-14 04:05:00,0.70212,0.70212,0.70193,0.70204,110500003.0
2005-01-14 04:06:00,0.70207,0.70207,0.70182,0.70182,161799995.0
2005-01-14 04:07:00,0.70183,0.70194,0.70173,0.70194,63600001.0
2005-01-14 04:08:00,0.70181,0.70193,0.70179,0.70184,95600003.0
2005-01-14 04:09:00,0.70178,0.70178,0.70172,0.70172,60799999.0
2005-01-14 04:10:00,0.70162,0.70162,0.70138,0.70155,129200000.0
2005-01-14 04:11:00,0.70159,0.70164,0.70152,0.70152,238200002.0
2005-01-14 04:12:00,0.70164,0.70169,0.70154,0.70154,200800004.0
2005-01-14 04:13:00,0.70153,0.70169,0.70153,0.70154,143800003.0
2005-01-14 04:14:00,0.70159,0.70163,0.70152,0.70155,169699995.0
2005-01-14 04:15:00,0.70158,0.70167,0.70147,0.70148,262400000.0
2005-01-14 04:16:00,0.70157,0.70159,0.7015,0.70158,210400003.0
2005-01-14 04:17:00,0.70155,0.70166,0.7015,0.70165,172400000.0
2005-01-14 04:18:00,0.70157,0.70164,0.7015,0.70164,179600001.0
2005-01-14 04:19:00,0.70155,0.7016,0.70155,0.70156,108200001.0
2005-01-14 04:20:00,0.70154,0.70154,0.70149,0.70149,190499995.0
2005-01-14 04:21:00,0.70149,0.70153,0.70148,0.7015,100499999.0
2005-01-14 04:22:00,0.70161,0.70171,0.70157,0.70171,240900005.0
2005-01-14 04:23:00,0.70175,0.70175,0.70145,0.70158,231000004.0
2005-01-14 04:24:00,0.7015,0.7015,0.70141,0.7015,139000004.0
2005-01-14 04:25:00,0.70156,0.70157,0.70143,0.70157,151799998.0
2005-01-14 04:26:00,0.70145,0.70155,0.70145,0.70153,183200001.0
2005-01-14 04:27:00,0.7015,0.7016,0.7015,0.70155,55100000.0
2005-01-14 04:28:00,0.70162,0.70162,0.70139,0.70147,125499997.0
2005-01-14 04:29:00,0.70154,0.70154,0.70138,0.70149,89400000.0
2005-01-14 04:30:00,0.70154,0.70155,0.70135,0.70135,171000000.0
2005-01-14 04:31:00,0.7016,0.70163,0.70141,0.7015,153599999.0
2005-01-14 04:32:00,0.70149,0.7016,0.70147,0.70155,160700003.0
2005-01-14 04:33:00,0.70153,0.70153,0.70144,0.70152,154800002.0
2005-01-14 04:34:00,0.70152,0.70161,0.70151,0.70161,179199998.0
2005-01-14 04:35:00,0.70155,0.7016,0.70147,0.7016,56500000.0
2005-01-14 04:36:00,0.70156,0.70158,0.70148,0.70154,235599998.0
2005-01-14 04:37:00,0.70154,0.70157,0.7015,0.7015,112400003.0
2005-01-14 04:38:00,0.7015,0.70155,0.70138,0.70155,147600001.0
2005-01-14 04:39:00,0.70158,0.70161,0.70141,0.70143,283200000.0
2005-01-14 04:40:00,0.70128,0.70141,0.7011,0.7011,150900001.0
2005-01-14 04:41:00,0.70108,0.70112,0.70089,0.70089,135600001.0
2005-01-14 04:42:00,0.70095,0.70114,0.70085,0.70107,258500001.0
2005-01-14 04:43:00,0.70108,0.70122,0.70106,0.70116,102100001.0
2005-01-14 04:44:00,0.70091,0.70118,0.70091,0.70109,140700000.0
2005-01-14 04:45:00,0.70084,0.70094,0.7007,0.70086,97500002.0
2005-01-14 04:46:00,0.70071,0.70093,0.70062,0.70093,171399998.0
2005-01-14 04:47:00,0.70101,0.70101,0.70043,0.70047,248600002.0
2005-01-14 04:48:00,0.7006,0.70066,0.7004,0.70042,226299997.0
2005-01-14 04:49:00,0.7004,0.70047,0.70032,0.7004,219599997.0
2005-01-14 04:50:00,0.70035,0.70041,0.70026,0.70026,160100000.0
2005-01-14 04:51:00,0.70031,0.70051,0.70028,0.70048,143400003.0
2005-01-14 04:52:00,0.70038,0.70065,0.70028,0.70065,138900001.0
2005-01-14 04:53:00,0.70076,0.70076,0.70049,0.70057,127699999.0
2005-01-14 04:54:00,0.70063,0.70075,0.70054,0.70057,304600006.0
2005-01-14 04:55:00,0.70084,0.70086,0.70055,0.70067,169099997.0
2005-01-14 04:56:00,0.7008,0.70085,0.70068,0.70068,118900000.0
2005-01-14 04:57:00,0.70079,0.70082,0.70069,0.70069,174199994.0
2005-01-14 04:58:00,0.70064,0.70066,0.70037,0.70057,218900001.0
2005-01-14 04:59:00,0.7006,0.70068,0.70056,0.70058,54800000.0
2005-01-14 05:00:00,0.70054,0.70058,0.70054,0.70058,89800002.0
2005-01-14 05:01:00,0.70061,0.70068,0.70057,0.70062,141899998.0
2005-01-14 05:02:00,0.70064,0.70066,0.70061,0.70066,74000002.0
2005-01-14 05:03:00,0.70075,0.70075,0.7007,0.70075,269300001.0
2005-01-14 05:04:00,0.70068,0.7007,0.70063,0.70065,138400003.0
2005-01-14 05:05:00,0.7006,0.70075,0.70054,0.70074,248699999.0
2005-01-14 05:06:00,0.70087,0.70087,0.70052,0.70074,127100002.0
2005-01-14 05:07:00,0.70068,0.70094,0.70068,0.70093,105000001.0
2005-01-14 05:08:00,0.70083,0.70087,0.70064,0.70075,149500005.0
2005-01-14 05:09:00,0.70086,0.70091,0.70069,0.70069,106000000.0
2005-01-14 05:10:00,0.70066,0.70081,0.70066,0.70079,157100002.0
2005-01-14 05:11:00,0.70087,0.70088,0.70082,0.70084,147400001.0
2005-01-14 05:12:00,0.70094,0.70095,0.70071,0.70075,56699999.0
2005-01-14 05:13:00,0.70096,0.70099,0.70092,0.70097,136500001.0
2005-01-14 05:14:00,0.70093,0.70095,0.70082,0.70082,120700000.0
2005-01-14 05:15:00,0.70105,0.70108,0.70077,0.70077,131700002.0
2005-01-14 05:16:00,0.7011,0.70113,0.70105,0.70113,185799998.0
2005-01-14 05:17:00,0.70103,0.70105,0.70087,0.70105,83299998.0
2005-01-14 05:18:00,0.70105,0.70112,0.7009,0.70099,179700000.0
2005-01-14 05:19:00,0.70102,0.70102,0.7008,0.7008,107200001.0
2005-01-14 05:20:00,0.70112,0.70118,0.70094,0.70112,147999999.0
2005-01-14 05:21:00,0.70104,0.70125,0.70092,0.70092,124100003.0
2005-01-14 05:22:00,0.70118,0.70125,0.70099,0.70123,179400001.0
2005-01-14 05:23:00,0.70126,0.70126,0.70122,0.70122,33400001.0
2005-01-14 05:24:00,0.70118,0.70118,0.70095,0.70095,65500001.0
2005-01-14 05:25:00,0.70101,0.7011,0.701,0.701,155499999.0
2005-01-14 05:26:00,0.70098,0.70107,0.70096,0.70096,204500000.0
2005-01-14 05:27:00,0.70098,0.70102,0.70083,0.70083,107500001.0
2005-01-14 05:28:00,0.70094,0.70106,0.7009,0.70103,156100000.0
2005-01-14 05:29:00,0.70098,0.70098,0.7007,0.7007,94700000.0
2005-01-14 05:30:00,0.70082,0.70097,0.70049,0.70049,190000001.0
2005-01-14 05:31:00,0.70056,0.7006,0.70043,0.70044,222499998.0
2005-01-14 05:32:00,0.70056,0.70064,0.70054,0.70062,236700002.0
2005-01-14 05:33:00,0.70062,0.7007,0.70053,0.7006,162700001.0
2005-01-14 05:34:00,0.70071,0.70071,0.70047,0.70047,161500000.0
2005-01-14 05:35:00,0.70062,0.70069,0.70058,0.70066,151399999.0
2005-01-14 05:36:00,0.70066,0.70066,0.7004,0.70042,198700001.0
2005-01-14 05:37:00,0.70038,0.70064,0.70038,0.70058,184900004.0
2005-01-14 05:38:00,0.70064,0.70064,0.70045,0.70061,204300002.0
2005-01-14 05:39:00,0.70062,0.70072,0.70051,0.70051,191800001.0
2005-01-14 05:40:00,0.70062,0.70073,0.70055,0.70055,151700000.0
2005-01-14 05:41:00,0.70059,0.70069,0.70051,0.70055,115700000.0
2005-01-14 05:42:00,0.70048,0.70058,0.70039,0.70053,156499998.0
2005-01-14 05:43:00,0.70044,0.70044,0.70025,0.70038,68899998.0
2005-01-14 05:44:00,0.70032,0.70062,0.70029,0.70048,121499998.0
2005-01-14 05:45:00,0.70036,0.70063,0.70036,0.70046,162099999.0
2005-01-14 05:46:00,0.70046,0.70046,0.70028,0.7003,151200003.0
2005-01-14 05:47:00,0.70028,0.70047,0.70028,0.70044,317100002.0
2005-01-14 05:48:00,0.70039,0.70049,0.70039,0.70044,52399999.0
2005-01-14 05:49:00,0.70052,0.70053,0.7003,0.7003,82200000.0
2005-01-14 05:50:00,0.70044,0.70066,0.70032,0.70066,213999998.0
2005-01-14 05:51:00,0.70075,0.70075,0.70047,0.70052,101700001.0
2005-01-14 05:52:00,0.70037,0.70063,0.70036,0.70058,109400000.0
2005-01-14 05:53:00,0.70055,0.70059,0.70039,0.70039,22800000.0
2005-01-14 05:54:00,0.7005,0.70053,0.70041,0.70052,85100000.0
2005-01-14 05:55:00,0.70047,0.70054,0.70044,0.70045,193600001.0
2005-01-14 05:56:00,0.70063,0.70066,0.70053,0.70054,146700002.0
2005-01-14 05:57:00,0.70055,0.70055,0.70044,0.70051,87500002.0
2005-01-14 05:58:00,0.70054,0.70061,0.70042,0.70044,140599998.0
2005-01-14 05:59:00,0.70052,0.70053,0.70045,0.70045,159100002.0
2005-01-14 06:00:00,0.70055,0.70058,0.70046,0.70055,97300000.0
2005-01-14 06:01:00,0.70063,0.70063,0.70027,0.70046,217900006.0
2005-01-14 06:02:00,0.70054,0.70054,0.70039,0.70052,152300001.0
2005-01-14 06:03:00,0.70045,0.70052,0.70037,0.70051,246999996.0
2005-01-14 06:04:00,0.70043,0.7005,0.70036,0.7005,106100000.0
2005-01-14 06:05:00,0.70032,0.70051,0.70032,0.70046,37400001.0
2005-01-14 06:06:00,0.70051,0.70054,0.70043,0.70046,173300004.0
2005-01-14 06:07:00,0.70052,0.70053,0.70043,0.70053,160500000.0
2005-01-14 06:08:00,0.70056,0.70058,0.70042,0.70048,150800001.0
2005-01-14 06:09:00,0.70039,0.70052,0.70039,0.70052,99299998.0
2005-01-14 06:10:00,0.7005,0.70052,0.70044,0.7005,107800003.0
2005-01-14 06:11:00,0.70046,0.70052,0.70039,0.70052,189999999.0
2005-01-14 06:12:00,0.70048,0.70048,0.7004,0.70044,178500000.0
2005-01-14 06:13:00,0.70055,0.70062,0.70047,0.70058,230099997.0
2005-01-14 06:14:00,0.7005,0.70055,0.70046,0.70053,244700003.0
2005-01-14 06:15:00,0.70056,0.70056,0.7004,0.7004,161800000.0
2005-01-14 06:16:00,0.70051,0.70068,0.70046,0.7005,125399999.0
2005-01-14 06:17:00,0.70053,0.70054,0.70043,0.7005,54500000.0
2005-01-14 06:18:00,0.70056,0.70059,0.70044,0.70049,158400001.0
2005-01-14 06:19:00,0.70056,0.70059,0.70042,0.70059,304400000.0
2005-01-14 06:20:00,0.70057,0.70062,0.70044,0.70056,151099999.0
2005-01-14 06:21:00,0.7006,0.7007,0.70051,0.70054,169200004.0
2005-01-14 06:22:00,0.70067,0.7007,0.70048,0.70049,177100003.0
2005-01-14 06:23:00,0.70059,0.70059,0.70042,0.70043,85799999.0
2005-01-14 06:24:00,0.70041,0.70057,0.70041,0.70052,68199999.0
2005-01-14 06:25:00,0.70052,0.70052,0.70042,0.70047,107800000.0
2005-01-14 06:26:00,0.70038,0.70052,0.70038,0.70046,220100001.0
2005-01-14 06:27:00,0.70045,0.70054,0.70043,0.70052,123199998.0
2005-01-14 06:28:00,0.70049,0.70049,0.70037,0.70045,140599999.0
2005-01-14 06:29:00,0.70046,0.70049,0.7004,0.70047,152899999.0
2005-01-14 06:30:00,0.7005,0.7005,0.70046,0.70048,131499999.0
2005-01-14 06:31:00,0.70048,0.70049,0.7003,0.70041,190100000.0
2005-01-14 06:32:00,0.70048,0.70048,0.70047,0.70047,59899998.0
2005-01-14 06:33:00,0.70045,0.70048,0.7004,0.7004,96900000.0
2005-01-14 06:34:00,0.70038,0.70039,0.70022,0.70028,133000001.0
2005-01-14 06:35:00,0.7002,0.70025,0.70011,0.70016,237500002.0
2005-01-14 06:36:00,0.70018,0.70021,0.69995,0.70003,210600000.0
2005-01-14 06:37:00,0.70004,0.70012,0.69989,0.70012,105199997.0
2005-01-14 06:38:00,0.70001,0.70018,0.69992,0.70018,193199998.0
2005-01-14 06:39:00,0.69999,0.70015,0.69999,0.70015,179800002.0
2005-01-14 06:40:00,0.70007,0.70015,0.69989,0.70015,165900002.0
2005-01-14 06:41:00,0.70016,0.70016,0.70008,0.70011,156700002.0
2005-01-14 06:42:00,0.69999,0.69999,0.69996,0.69996,97399997.0
2005-01-14 06:43:00,0.70012,0.70012,0.6998,0.69988,207100001.0
2005-01-14 06:44:00,0.70005,0.70005,0.69988,0.7,119999998.0
2005-01-14 06:45:00,0.69991,0.70023,0.69989,0.70017,96700002.0
2005-01-14 06:46:00,0.7002,0.70033,0.70011,0.70012,169299999.0
2005-01-14 06:47:00,0.70003,0.70035,0.70003,0.70031,91799999.0
2005-01-14 06:48:00,0.70024,0.70024,0.70011,0.70023,198899995.0
2005-01-14 06:49:00,0.70025,0.7003,0.70002,0.70012,186900002.0
2005-01-14 06:50:00,0.70014,0.70026,0.70003,0.70008,108399999.0
2005-01-14 06:51:00,0.70006,0.70009,0.70001,0.70009,103500000.0
2005-01-14 06:52:00,0.70007,0.70007,0.69999,0.70007,53200000.0
2005-01-14 06:53:00,0.70004,0.70012,0.7,0.70005,103400000.0
2005-01-14 06:54:00,0.70012,0.70012,0.70006,0.7001,73500002.0
2005-01-14 06:55:00,0.70008,0.70015,0.70008,0.7001,54200001.0
2005-01-14 06:56:00,0.70008,0.70011,0.70001,0.7001,114200002.0
2005-01-14 06:57:00,0.70009,0.70015,0.69998,0.7001,150100004.0
2005-01-14 06:58:00,0.70015,0.70015,0.70015,0.70015,24900000.0
2005-01-14 06:59:00,0.70008,0.70023,0.7,0.70023,178600000.0
2005-01-14 07:00:00,0.70016,0.70033,0.70016,0.70017,219300001.0
2005-01-14 07:01:00,0.70037,0.70037,0.70013,0.70013,130100000.0
2005-01-14 07:02:00,0.70023,0.70023,0.70007,0.70019,96599999.0
2005-01-14 07:03:00,0.70019,0.70027,0.70018,0.70019,188200000.0
2005-01-14 07:04:00,0.70012,0.7003,0.70011,0.7002,154900002.0
2005-01-14 07:05:00,0.70017,0.70034,0.70017,0.7002,112400000.0
2005-01-14 07:06:00,0.70034,0.70041,0.70015,0.70031,207300000.0
2005-01-14 07:07:00,0.70028,0.70028,0.70014,0.70026,66300002.0
2005-01-14 07:08:00,0.70023,0.70023,0.70007,0.70009,107999999.0
2005-01-14 07:09:00,0.70004,0.70025,0.70004,0.70025,226300000.0
2005-01-14 07:10:00,0.70027,0.7003,0.70027,0.70027,169900000.0
2005-01-14 07:11:00,0.7002,0.7002,0.70003,0.70012,157100000.0
2005-01-14 07:12:00,0.70004,0.70007,0.69998,0.70007,107899998.0
2005-01-14 07:13:00,0.70007,0.7001,0.69996,0.7001,221400002.0
2005-01-14 07:14:00,0.70009,0.7002,0.70009,0.7002,83900001.0
2005-01-14 07:15:00,0.70013,0.70013,0.69998,0.70012,171200001.0
2005-01-14 07:16:00,0.70012,0.70012,0.69998,0.70007,231600002.0
2005-01-14 07:17:00,0.70004,0.70004,0.69996,0.70003,78199998.0
2005-01-14 07:18:00,0.69998,0.70003,0.69984,0.70003,207100003.0
2005-01-14 07:19:00,0.70007,0.70007,0.7,0.70003,110900002.0
2005-01-14 07:20:00,0.70003,0.70008,0.69994,0.70006,48700000.0
2005-01-14 07:21:00,0.70022,0.70026,0.70001,0.70014,124100002.0
2005-01-14 07:22:00,0.70024,0.70035,0.7001,0.70031,120200002.0
2005-01-14 07:23:00,0.70032,0.70041,0.70019,0.70032,215199998.0
2005-01-14 07:24:00,0.70039,0.70044,0.70015,0.70044,183499998.0
2005-01-14 07:25:00,0.70043,0.70043,0.70025,0.7004,161499998.0
2005-01-14 07:26:00,0.70051,0.70057,0.70046,0.70046,124500002.0
2005-01-14 07:27:00,0.70052,0.70052,0.70041,0.70045,134299999.0
2005-01-14 07:28:00,0.70049,0.70049,0.70034,0.70043,40000000.0
2005-01-14 07:29:00,0.70047,0.70054,0.70038,0.70054,151499995.0
2005-01-14 07:30:00,0.70043,0.70051,0.70042,0.70051,140899999.0
2005-01-14 07:31:00,0.70053,0.70053,0.70033,0.70048,37000000.0
2005-01-14 07:32:00,0.70027,0.70045,0.70023,0.70044,142899999.0
2005-01-14 07:33:00,0.70047,0.70047,0.70032,0.70032,141999999.0
2005-01-14 07:34:00,0.7004,0.70055,0.70038,0.70055,244100000.0
2005-01-14 07:35:00,0.70057,0.70059,0.70053,0.70054,112400002.0
2005-01-14 07:36:00,0.70053,0.70059,0.70051,0.70053,110400002.0
2005-01-14 07:37:00,0.70054,0.70054,0.70047,0.7005,182599997.0
2005-01-14 07:38:00,0.70047,0.70047,0.70031,0.70044,129100003.0
2005-01-14 07:39:00,0.70044,0.7005,0.70043,0.70043,104399999.0
2005-01-14 07:40:00,0.70041,0.70048,0.70035,0.70048,85200001.0
2005-01-14 07:41:00,0.70048,0.70061,0.70048,0.70056,187700005.0
2005-01-14 07:42:00,0.70052,0.70052,0.70045,0.70045,27100000.0
2005-01-14 07:43:00,0.70036,0.70047,0.7003,0.70044,198199998.0
2005-01-14 07:44:00,0.70039,0.7004,0.70038,0.70038,68599999.0
2005-01-14 07:45:00,0.70034,0.70038,0.70024,0.70037,73299999.0
2005-01-14 07:46:00,0.70015,0.70028,0.70013,0.70017,236999998.0
2005-01-14 07:47:00,0.70024,0.70024,0.70017,0.70017,86199998.0
2005-01-14 07:48:00,0.70018,0.70021,0.69995,0.69995,128000003.0
2005-01-14 07:49:00,0.69998,0.70018,0.69998,0.70013,102699999.0
2005-01-14 07:50:00,0.70003,0.70009,0.69994,0.70009,122399998.0
2005-01-14 07:51:00,0.70003,0.70017,0.69997,0.69997,160400001.0
2005-01-14 07:52:00,0.70015,0.70015,0.70002,0.70007,86799998.0
2005-01-14 07:53:00,0.70006,0.70017,0.7,0.70011,153000001.0
2005-01-14 07:54:00,0.70009,0.70014,0.70009,0.70012,98100000.0
2005-01-14 07:55:00,0.70005,0.70016,0.70005,0.70015,179600002.0
2005-01-14 07:56:00,0.7001,0.70017,0.7001,0.70012,134699999.0
2005-01-14 07:57:00,0.70009,0.70013,0.70009,0.70013,23400000.0
2005-01-14 07:58:00,0.70011,0.70011,0.69998,0.70006,174399999.0
2005-01-14 07:59:00,0.70014,0.70019,0.70012,0.70015,177000000.0
2005-01-14 08:00:00,0.69999,0.7002,0.69999,0.70013,210499998.0
2005-01-14 08:01:00,0.70006,0.70012,0.70001,0.70008,90500001.0
2005-01-14 08:02:00,0.70008,0.70014,0.70007,0.70014,105999999.0
2005-01-14 08:03:00,0.70001,0.70008,0.69999,0.70002,279599997.0
2005-01-14 08:04:00,0.70005,0.70007,0.7,0.7,102299999.0
2005-01-14 08:05:00,0.7,0.70025,0.7,0.70025,99899999.0
2005-01-14 08:06:00,0.7003,0.7003,0.70009,0.70026,139099998.0
2005-01-14 08:07:00,0.70027,0.70027,0.70018,0.70024,117300001.0
2005-01-14 08:08:00,0.70025,0.70025,0.70013,0.7002,200500005.0
2005-01-14 08:09:00,0.7002,0.70038,0.70009,0.70033,141699998.0
2005-01-14 08:10:00,0.70025,0.70027,0.70009,0.7002,133399997.0
2005-01-14 08:11:00,0.70024,0.70024,0.70003,0.70011,177499996.0
2005-01-14 08:12:00,0.70014,0.70015,0.7,0.70012,163100000.0
2005-01-14 08:13:00,0.70025,0.7003,0.7001,0.70027,261800004.0
2005-01-14 08:14:00,0.70026,0.70026,0.70011,0.70015,104400001.0
2005-01-14 08:15:00,0.70025,0.70032,0.7001,0.7001,187000004.0
2005-01-14 08:16:00,0.70022,0.70027,0.70014,0.70016,93900002.0
2005-01-14 08:17:00,0.70025,0.7003,0.70012,0.70012,106800002.0
2005-01-14 08:18:00,0.7002,0.70024,0.70013,0.70024,220100005.0
2005-01-14 08:19:00,0.70028,0.70034,0.70019,0.70034,273100003.0
2005-01-14 08:20:00,0.70019,0.70019,0.70014,0.70014,50999998.0
2005-01-14 08:21:00,0.70021,0.70025,0.70005,0.70009,159000002.0
2005-01-14 08:22:00,0.70028,0.70029,0.70013,0.7002,103600000.0
2005-01-14 08:23:00,0.7002,0.70023,0.70009,0.70023,183499997.0
2005-01-14 08:24:00,0.70023,0.70027,0.70017,0.70017,221000003.0
2005-01-14 08:25:00,0.70015,0.70036,0.70011,0.70035,193399995.0
2005-01-14 08:26:00,0.70027,0.70027,0.70009,0.70021,198000004.0
2005-01-14 08:27:00,0.70013,0.70025,0.70006,0.70006,63099998.0
2005-01-14 08:28:00,0.70007,0.70026,0.70007,0.70023,204399999.0
2005-01-14 08:29:00,0.7002,0.7002,0.70008,0.70008,135799999.0
2005-01-14 08:30:00,0.70015,0.70015,0.7,0.70015,153200002.0
2005-01-14 08:31:00,0.70017,0.70023,0.70015,0.70017,242500000.0
2005-01-14 08:32:00,0.70015,0.7002,0.70015,0.7002,130100003.0
2005-01-14 08:33:00,0.70017,0.70017,0.70011,0.70013,130799998.0
2005-01-14 08:34:00,0.70005,0.70005,0.69994,0.70005,73900000.0
2005-01-14 08:35:00,0.7001,0.7001,0.7001,0.7001,15900000.0
2005-01-14 08:36:00,0.70002,0.70002,0.69986,0.69986,98100003.0
2005-01-14 08:37:00,0.69999,0.69999,0.69984,0.69995,79799999.0
2005-01-14 08:38:00,0.70011,0.70011,0.70006,0.70007,98400001.0
2005-01-14 08:39:00,0.70005,0.70013,0.70005,0.7001,62600001.0
2005-01-14 08:40:00,0.69997,0.7002,0.69993,0.7002,170899999.0
2005-01-14 08:41:00,0.70011,0.70012,0.69994,0.70012,191599998.0
2005-01-14 08:42:00,0.70016,0.70016,0.69997,0.70016,97400001.0
2005-01-14 08:43:00,0.70015,0.70021,0.70005,0.70013,85700001.0
2005-01-14 08:44:00,0.70008,0.70018,0.7,0.70011,204999999.0
2005-01-14 08:45:00,0.70012,0.70018,0.7,0.7,92900003.0
2005-01-14 08:46:00,0.70013,0.70015,0.69998,0.70014,97100002.0
2005-01-14 08:47:00,0.69997,0.7003,0.69996,0.70028,217299994.0
2005-01-14 08:48:00,0.70041,0.70046,0.70017,0.70041,147100000.0
2005-01-14 08:49:00,0.70052,0.70056,0.70011,0.70014,172599999.0
2005-01-14 08:50:00,0.70045,0.70045,0.70023,0.70043,197200002.0
2005-01-14 08:51:00,0.70048,0.70048,0.70014,0.70036,148599999.0
2005-01-14 08:52:00,0.7002,0.70052,0.70018,0.7005,121799999.0
2005-01-14 08:53:00,0.70021,0.70049,0.70021,0.70046,74100000.0
2005-01-14 08:54:00,0.70038,0.70046,0.70021,0.70021,251300003.0
2005-01-14 08:55:00,0.70048,0.70055,0.70033,0.70049,152500000.0
2005-01-14 08:56:00,0.70048,0.70048,0.70033,0.70043,110300000.0
2005-01-14 08:57:00,0.70049,0.70053,0.70049,0.70049,129499999.0
2005-01-14 08:58:00,0.70049,0.70054,0.70034,0.70039,148799998.0
2005-01-14 08:59:00,0.70031,0.70031,0.70002,0.7001,136799998.0
2005-01-14 09:00:00,0.70012,0.70024,0.70008,0.70022,154400004.0
2005-01-14 09:01:00,0.70022,0.70022,0.70008,0.7002,190700003.0
2005-01-14 09:02:00,0.7002,0.70025,0.70011,0.70023,86000000.0
2005-01-14 09:03:00,0.7003,0.70037,0.70012,0.7002,184399997.0
2005-01-14 09:04:00,0.70024,0.70027,0.70017,0.70018,175300001.0
2005-01-14 09:05:00,0.70027,0.70027,0.70006,0.70011,161999999.0
2005-01-14 09:06:00,0.7003,0.70037,0.7002,0.70028,79800001.0
2005-01-14 09:07:00,0.70031,0.70047,0.70023,0.70043,117200001.0
2005-01-14 09:08:00,0.70039,0.70039,0.70015,0.70036,202899996.0
2005-01-14 09:09:00,0.7003,0.70056,0.7002,0.70056,158500003.0
2005-01-14 09:10:00,0.7004,0.70062,0.7004,0.70062,66900000.0
2005-01-14 09:11:00,0.70064,0.70064,0.70049,0.70059,318399994.0
2005-01-14 09:12:00,0.70055,0.70055,0.7004,0.70041,97200001.0
2005-01-14 09:13:00,0.70061,0.70061,0.70033,0.70041,158500002.0
2005-01-14 09:14:00,0.70041,0.7005,0.70038,0.70045,158800002.0
2005-01-14 09:15:00,0.70053,0.70054,0.70038,0.7005,143500002.0
2005-01-14 09:16:00,0.70056,0.70056,0.70035,0.70043,216000000.0
2005-01-14 09:17:00,0.70027,0.7005,0.70025,0.70048,138499999.0
2005-01-14 09:18:00,0.70061,0.70064,0.70039,0.70039,140600000.0
2005-01-14 09:19:00,0.70045,0.70053,0.70036,0.70048,167499997.0
2005-01-14 09:20:00,0.70055,0.70055,0.70037,0.70042,25700000.0
2005-01-14 09:21:00,0.70057,0.70057,0.70035,0.70052,153499998.0
2005-01-14 09:22:00,0.70036,0.70071,0.70036,0.70068,147200001.0
2005-01-14 09:23:00,0.7006,0.70064,0.70044,0.70058,220399996.0
2005-01-14 09:24:00,0.70033,0.70055,0.70026,0.70053,129500000.0
2005-01-14 09:25:00,0.70055,0.70055,0.70035,0.70036,174199999.0
2005-01-14 09:26:00,0.70062,0.70062,0.70036,0.70036,133400001.0
2005-01-14 09:27:00,0.7004,0.70062,0.7004,0.70046,210799996.0
2005-01-14 09:28:00,0.7004,0.70059,0.70038,0.70057,112199999.0
2005-01-14 09:29:00,0.70056,0.70056,0.7004,0.7004,87300004.0
2005-01-14 09:30:00,0.70058,0.70066,0.70044,0.70066,150800003.0
2005-01-14 09:31:00,0.70071,0.70073,0.70051,0.70059,223199996.0
2005-01-14 09:32:00,0.70046,0.70066,0.70046,0.70063,212799999.0
2005-01-14 09:33:00,0.70058,0.70058,0.70042,0.70042,110899998.0
2005-01-14 09:34:00,0.70051,0.70061,0.70048,0.70052,216999995.0
2005-01-14 09:35:00,0.70039,0.70045,0.70029,0.70035,174000002.0
2005-01-14 09:36:00,0.70034,0.70042,0.70028,0.70042,134800002.0
2005-01-14 09:37:00,0.70039,0.70042,0.70032,0.70032,70200000.0
2005-01-14 09:38:00,0.7003,0.7003,0.70002,0.70022,114399998.0
2005-01-14 09:39:00,0.70023,0.70032,0.7002,0.70026,280299996.0
2005-01-14 09:40:00,0.7003,0.70032,0.70025,0.70031,253999999.0
2005-01-14 09:41:00,0.70027,0.70027,0.70005,0.70013,91199998.0
2005-01-14 09:42:00,0.70006,0.70019,0.69998,0.70017,230000003.0
2005-01-14 09:43:00,0.70009,0.70024,0.70006,0.70022,91599999.0
2005-01-14 09:44:00,0.70031,0.70031,0.70005,0.70012,199800001.0
2005-01-14 09:45:00,0.70015,0.70021,0.7001,0.70015,238200005.0
2005-01-14 09:46:00,0.70016,0.70034,0.70011,0.70032,259399997.0
2005-01-14 09:47:00,0.70037,0.70037,0.70016,0.70032,225900001.0
2005-01-14 09:48:00,0.70031,0.70031,0.70016,0.70024,251699997.0
2005-01-14 09:49:00,0.70037,0.7004,0.70032,0.70035,222800005.0
2005-01-14 09:50:00,0.70035,0.70036,0.70015,0.70028,224700001.0
2005-01-14 09:51:00,0.70015,0.70035,0.70015,0.70029,110900001.0
2005-01-14 09:52:00,0.70024,0.7003,0.70019,0.70019,205399997.0
2005-01-14 09:53:00,0.70017,0.70022,0.7001,0.70018,255399999.0
2005-01-14 09:54:00,0.70011,0.70033,0.70011,0.70033,102000000.0
2005-01-14 09:55:00,0.70031,0.70031,0.70026,0.70026,20700001.0
2005-01-14 09:56:00,0.70021,0.70032,0.70014,0.70014,225199999.0
2005-01-14 09:57:00,0.70037,0.70037,0.70019,0.70019,158500000.0
2005-01-14 09:58:00,0.7002,0.70027,0.70017,0.70018,161599998.0
2005-01-14 09:59:00,0.70018,0.70022,0.70015,0.70018,218000004.0
2005-01-14 10:00:00,0.7002,0.70022,0.70011,0.70018,200000000.0
2005-01-14 10:01:00,0.70017,0.7002,0.70005,0.7002,194899995.0
2005-01-14 10:02:00,0.70018,0.70022,0.70011,0.70013,193399997.0
2005-01-14 10:03:00,0.70023,0.70023,0.7001,0.70015,212000000.0
2005-01-14 10:04:00,0.70009,0.70018,0.70009,0.70018,169300001.0
2005-01-14 10:05:00,0.70017,0.70019,0.70015,0.70015,55600001.0
2005-01-14 10:06:00,0.70012,0.70019,0.7001,0.70019,136400003.0
2005-01-14 10:07:00,0.70023,0.70025,0.70019,0.7002,133000000.0
2005-01-14 10:08:00,0.70017,0.70017,0.70004,0.70011,72600000.0
2005-01-14 10:09:00,0.70012,0.70017,0.70009,0.70013,86200003.0
2005-01-14 10:10:00,0.70012,0.70012,0.70005,0.7001,132499997.0
2005-01-14 10:11:00,0.70005,0.70009,0.70002,0.70009,53300000.0
2005-01-14 10:12:00,0.70012,0.70012,0.69999,0.70007,162400002.0
2005-01-14 10:13:00,0.70009,0.70017,0.70004,0.70015,120600002.0
2005-01-14 10:14:00,0.70013,0.70017,0.70008,0.7001,55100001.0
2005-01-14 10:15:00,0.70019,0.70019,0.7001,0.70012,86499999.0
2005-01-14 10:16:00,0.70018,0.70023,0.70013,0.70023,178299996.0
2005-01-14 10:17:00,0.70022,0.70022,0.70012,0.70013,209300002.0
2005-01-14 10:18:00,0.7002,0.70021,0.70012,0.70012,91600001.0
2005-01-14 10:19:00,0.70014,0.70019,0.70014,0.70017,224799997.0
2005-01-14 10:20:00,0.70016,0.70022,0.70015,0.7002,91899999.0
2005-01-14 10:21:00,0.70014,0.70016,0.70014,0.70016,69399999.0
2005-01-14 10:22:00,0.70017,0.70018,0.7001,0.70015,151299999.0
2005-01-14 10:23:00,0.70016,0.7002,0.70013,0.70017,104600003.0
2005-01-14 10:24:00,0.70019,0.70038,0.70016,0.70038,72299998.0
2005-01-14 10:25:00,0.7003,0.70042,0.70029,0.70036,171099999.0
2005-01-14 10:26:00,0.7003,0.70039,0.70028,0.7003,99999999.0
2005-01-14 10:27:00,0.70039,0.70045,0.70033,0.70043,197500003.0
2005-01-14 10:28:00,0.70039,0.70046,0.70026,0.70031,120899997.0
2005-01-14 10:29:00,0.70032,0.70037,0.70028,0.70036,158899998.0
2005-01-14 10:30:00,0.70038,0.70038,0.7002,0.7002,86300001.0
2005-01-14 10:31:00,0.70016,0.70038,0.70016,0.70038,60600001.0
2005-01-14 10:32:00,0.70037,0.70041,0.70029,0.70031,240499999.0
2005-01-14 10:33:00,0.70034,0.70034,0.70017,0.70017,185999999.0
2005-01-14 10:34:00,0.70016,0.70027,0.70016,0.70027,169700001.0
2005-01-14 10:35:00,0.70029,0.70029,0.70007,0.70017,222000000.0
2005-01-14 10:36:00,0.7002,0.7002,0.69998,0.70013,199300001.0
2005-01-14 10:37:00,0.70012,0.70013,0.70005,0.70013,174199999.0
2005-01-14 10:38:00,0.70006,0.70013,0.70003,0.70013,191200005.0
2005-01-14 10:39:00,0.70016,0.70033,0.70016,0.70033,82499998.0
2005-01-14 10:40:00,0.70035,0.70035,0.70025,0.70025,131400001.0
2005-01-14 10:41:00,0.70033,0.70033,0.70021,0.70021,141999998.0
2005-01-14 10:42:00,0.70027,0.70027,0.7001,0.7001,152399998.0
2005-01-14 10:43:00,0.7002,0.70024,0.70007,0.70007,74099999.0
2005-01-14 10:44:00,0.7001,0.70014,0.7001,0.70013,158399999.0
2005-01-14 10:45:00,0.70014,0.70023,0.7001,0.70023,180200003.0
2005-01-14 10:46:00,0.70019,0.70029,0.70019,0.70026,74800001.0
2005-01-14 10:47:00,0.70032,0.70035,0.70026,0.70032,153799998.0
2005-01-14 10:48:00,0.70033,0.70033,0.70031,0.70031,1600000.0
2005-01-14 10:49:00,0.70034,0.70039,0.70034,0.70035,188000001.0
2005-01-14 10:50:00,0.70039,0.70055,0.70039,0.7005,108300002.0
2005-01-14 10:51:00,0.70065,0.70073,0.70047,0.70047,126700002.0
2005-01-14 10:52:00,0.70045,0.70046,0.70042,0.70045,139700003.0
2005-01-14 10:53:00,0.7005,0.70053,0.70041,0.70045,117500000.0
2005-01-14 10:54:00,0.70043,0.70044,0.7004,0.70041,80300001.0
2005-01-14 10:55:00,0.70037,0.70045,0.70022,0.70033,204800005.0
2005-01-14 10:56:00,0.70031,0.70034,0.70021,0.7003,139500002.0
2005-01-14 10:57:00,0.70032,0.70037,0.70021,0.70022,150000000.0
2005-01-14 10:58:00,0.70023,0.70039,0.7002,0.70024,161200001.0
2005-01-14 10:59:00,0.70023,0.70025,0.70001,0.70004,164899998.0
2005-01-14 11:00:00,0.70007,0.7003,0.70007,0.70027,124999999.0
2005-01-14 11:01:00,0.70039,0.70039,0.70017,0.70029,182799997.0
2005-01-14 11:02:00,0.70039,0.70044,0.70037,0.7004,67700000.0
2005-01-14 11:03:00,0.70039,0.70056,0.70039,0.70052,111899999.0
2005-01-14 11:04:00,0.70058,0.70064,0.7005,0.70052,210799998.0
2005-01-14 11:05:00,0.70042,0.70057,0.70042,0.70048,208500002.0
2005-01-14 11:06:00,0.70063,0.70085,0.70061,0.70083,183800003.0
2005-01-14 11:07:00,0.7008,0.70085,0.70076,0.70079,117100000.0
2005-01-14 11:08:00,0.70085,0.70085,0.70064,0.70064,64600003.0
2005-01-14 11:09:00,0.70058,0.70058,0.70044,0.70046,158700000.0
2005-01-14 11:10:00,0.70044,0.70047,0.70042,0.70042,150200001.0
2005-01-14 11:11:00,0.70044,0.70066,0.70044,0.70066,25700000.0
2005-01-14 11:12:00,0.70062,0.70078,0.70055,0.70075,188599996.0
2005-01-14 11:13:00,0.70073,0.70085,0.70073,0.70081,114900002.0
2005-01-14 11:14:00,0.70084,0.70084,0.70067,0.70069,219699998.0
2005-01-14 11:15:00,0.70072,0.70072,0.70067,0.7007,168400002.0
2005-01-14 11:16:00,0.70074,0.70094,0.70074,0.70085,194399999.0
2005-01-14 11:17:00,0.70093,0.70098,0.70084,0.70091,243799997.0
2005-01-14 11:18:00,0.701,0.701,0.70092,0.70093,135800000.0
2005-01-14 11:19:00,0.70103,0.70108,0.70093,0.70108,344499999.0
2005-01-14 11:20:00,0.70113,0.70113,0.70099,0.7011,220300003.0
2005-01-14 11:21:00,0.70115,0.7012,0.70109,0.70117,180500005.0
2005-01-14 11:22:00,0.70113,0.70113,0.70104,0.70107,114099999.0
2005-01-14 11:23:00,0.70112,0.70113,0.70108,0.7011,111600000.0
2005-01-14 11:24:00,0.70126,0.70129,0.70113,0.70115,69500000.0
2005-01-14 11:25:00,0.70109,0.7011,0.70105,0.7011,213999994.0
2005-01-14 11:26:00,0.70101,0.70107,0.70089,0.70101,168600001.0
2005-01-14 11:27:00,0.70096,0.70102,0.70096,0.70101,98100001.0
2005-01-14 11:28:00,0.70097,0.70107,0.70097,0.70102,126300000.0
2005-01-14 11:29:00,0.70108,0.70108,0.701,0.70102,123299998.0
2005-01-14 11:30:00,0.7011,0.7011,0.70098,0.70105,203100000.0
2005-01-14 11:31:00,0.70102,0.70109,0.70101,0.70102,138499999.0
2005-01-14 11:32:00,0.70104,0.70108,0.70093,0.70097,149000002.0
2005-01-14 11:33:00,0.70097,0.70102,0.70093,0.70093,152299999.0
2005-01-14 11:34:00,0.70098,0.70099,0.70091,0.70092,165799997.0
2005-01-14 11:35:00,0.70095,0.70101,0.70092,0.70101,98199998.0
2005-01-14 11:36:00,0.70099,0.7011,0.70099,0.701,197800002.0
2005-01-14 11:37:00,0.70095,0.70103,0.70095,0.70103,135599998.0
2005-01-14 11:38:00,0.70098,0.701,0.70098,0.701,92700001.0
2005-01-14 11:39:00,0.701,0.70103,0.70097,0.70101,80599998.0
2005-01-14 11:40:00,0.70098,0.70098,0.70081,0.70095,234799997.0
2005-01-14 11:41:00,0.70091,0.70098,0.70088,0.70098,122300004.0
2005-01-14 11:42:00,0.70101,0.7011,0.70097,0.7011,189900004.0
2005-01-14 11:43:00,0.70114,0.70118,0.70108,0.70118,52699999.0
2005-01-14 11:44:00,0.70118,0.70125,0.70117,0.70117,241799992.0
2005-01-14 11:45:00,0.70121,0.70135,0.70121,0.70131,191500003.0
2005-01-14 11:46:00,0.70137,0.70142,0.70133,0.70136,181000000.0
2005-01-14 11:47:00,0.70144,0.7015,0.70122,0.70122,242299994.0
2005-01-14 11:48:00,0.70123,0.70126,0.7011,0.70119,108100002.0
2005-01-14 11:49:00,0.70117,0.7012,0.70113,0.7012,122500001.0
2005-01-14 11:50:00,0.70107,0.70107,0.70097,0.70103,166799999.0
2005-01-14 11:51:00,0.70106,0.70106,0.7009,0.7009,136700002.0
2005-01-14 11:52:00,0.70096,0.70096,0.70084,0.70084,130299997.0
2005-01-14 11:53:00,0.70083,0.70083,0.70058,0.70063,200399996.0
2005-01-14 11:54:00,0.70062,0.70067,0.70055,0.70055,95000000.0
2005-01-14 11:55:00,0.70055,0.70055,0.70029,0.70038,213399997.0
2005-01-14 11:56:00,0.70032,0.70047,0.70032,0.70035,128400001.0
2005-01-14 11:57:00,0.70041,0.70057,0.70038,0.70057,146799999.0
2005-01-14 11:58:00,0.70047,0.70047,0.70033,0.7004,120899999.0
2005-01-14 11:59:00,0.70044,0.7005,0.70031,0.70036,164300001.0
2005-01-14 12:00:00,0.70034,0.70048,0.70028,0.70028,167500001.0
2005-01-14 12:01:00,0.70038,0.70038,0.70028,0.70037,129700001.0
2005-01-14 12:02:00,0.70041,0.70046,0.70037,0.70046,181500000.0
2005-01-14 12:03:00,0.70054,0.70055,0.70039,0.70043,134799998.0
2005-01-14 12:04:00,0.70039,0.70047,0.70039,0.70047,132000003.0
2005-01-14 12:05:00,0.70046,0.70049,0.70044,0.70044,89600000.0
2005-01-14 12:06:00,0.70045,0.70058,0.70045,0.70055,100500000.0
2005-01-14 12:07:00,0.70069,0.70077,0.70065,0.70071,239699999.0
2005-01-14 12:08:00,0.70083,0.70087,0.70075,0.70083,130799996.0
2005-01-14 12:09:00,0.70094,0.70094,0.70071,0.70074,276400001.0
2005-01-14 12:10:00,0.70072,0.70079,0.70067,0.70073,99100001.0
2005-01-14 12:11:00,0.70066,0.70075,0.70059,0.70075,90700000.0
2005-01-14 12:12:00,0.70069,0.70072,0.70066,0.7007,135900001.0
2005-01-14 12:13:00,0.70063,0.70063,0.70046,0.70046,66799998.0
2005-01-14 12:14:00,0.70046,0.70051,0.70043,0.70045,164199999.0
2005-01-14 12:15:00,0.70045,0.70051,0.70045,0.70047,128000000.0
2005-01-14 12:16:00,0.70051,0.70051,0.70033,0.70046,108800001.0
2005-01-14 12:17:00,0.70046,0.70047,0.70036,0.70047,145400003.0
2005-01-14 12:18:00,0.70053,0.70067,0.70049,0.70067,186099999.0
2005-01-14 12:19:00,0.70071,0.70074,0.70068,0.70068,131999998.0
2005-01-14 12:20:00,0.70068,0.7008,0.70068,0.70074,68600000.0
2005-01-14 12:21:00,0.70074,0.70079,0.7007,0.70073,173299999.0
2005-01-14 12:22:00,0.70077,0.70077,0.70069,0.70069,83199998.0
2005-01-14 12:23:00,0.70063,0.70063,0.70059,0.70061,199100002.0
2005-01-14 12:24:00,0.70057,0.70058,0.70051,0.70058,164100005.0
2005-01-14 12:25:00,0.70063,0.70067,0.70063,0.70063,83100001.0
2005-01-14 12:26:00,0.7006,0.70067,0.70059,0.70067,144700004.0
2005-01-14 12:27:00,0.70068,0.7007,0.70061,0.7007,207099997.0
2005-01-14 12:28:00,0.7007,0.70082,0.7007,0.70077,147000000.0
2005-01-14 12:29:00,0.70077,0.70086,0.70077,0.7008,226900000.0
2005-01-14 12:30:00,0.70082,0.70092,0.70082,0.70092,108399998.0
2005-01-14 12:31:00,0.70098,0.701,0.70094,0.70097,148300002.0
2005-01-14 12:32:00,0.70097,0.70103,0.70087,0.70087,151500002.0
2005-01-14 12:33:00,0.70084,0.70084,0.70081,0.70081,22000000.0
2005-01-14 12:34:00,0.70078,0.70082,0.70076,0.70079,166000002.0
2005-01-14 12:35:00,0.70078,0.70078,0.70066,0.70074,147499998.0
2005-01-14 12:36:00,0.70069,0.70074,0.70052,0.70052,172699998.0
2005-01-14 12:37:00,0.70059,0.7007,0.70058,0.7006,122900001.0
2005-01-14 12:38:00,0.70069,0.70081,0.70065,0.7007,223799996.0
2005-01-14 12:39:00,0.70085,0.70085,0.70072,0.70072,150799999.0
2005-01-14 12:40:00,0.70065,0.7007,0.70063,0.70065,211500002.0
2005-01-14 12:41:00,0.7007,0.7007,0.70059,0.70062,121700001.0
2005-01-14 12:42:00,0.70064,0.70073,0.70059,0.70073,216899999.0
2005-01-14 12:43:00,0.70069,0.70073,0.70068,0.7007,172699996.0
2005-01-14 12:44:00,0.70068,0.70073,0.70068,0.70073,137499998.0
2005-01-14 12:45:00,0.70073,0.70075,0.7007,0.7007,81700000.0
2005-01-14 12:46:00,0.70071,0.70074,0.70071,0.70071,27800000.0
2005-01-14 12:47:00,0.70071,0.70079,0.70071,0.70077,168800002.0
2005-01-14 12:48:00,0.70076,0.70076,0.70065,0.7007,145199999.0
2005-01-14 12:49:00,0.70073,0.70077,0.70068,0.70069,200299998.0
2005-01-14 12:50:00,0.70065,0.70068,0.70058,0.70059,265499999.0
2005-01-14 12:51:00,0.70065,0.70072,0.70058,0.7006,168300001.0
2005-01-14 12:52:00,0.7007,0.70072,0.70057,0.70057,139800001.0
2005-01-14 12:53:00,0.70059,0.70063,0.70053,0.70062,93700002.0
2005-01-14 12:54:00,0.70063,0.70063,0.70059,0.70062,31900000.0
2005-01-14 12:55:00,0.70061,0.70061,0.70051,0.70051,101600000.0
2005-01-14 12:56:00,0.70046,0.70051,0.70046,0.70047,118900001.0
2005-01-14 12:57:00,0.70049,0.70056,0.70049,0.70053,71800000.0
2005-01-14 12:58:00,0.70057,0.70061,0.70053,0.70053,107799999.0
2005-01-14 12:59:00,0.70057,0.70059,0.70046,0.70046,96800001.0
2005-01-14 13:00:00,0.70046,0.70051,0.7004,0.70044,122999995.0
2005-01-14 13:01:00,0.70048,0.70048,0.70039,0.70039,53299999.0
2005-01-14 13:02:00,0.70038,0.70041,0.70018,0.70026,176400002.0
2005-01-14 13:03:00,0.70026,0.70034,0.70025,0.70027,63900000.0
2005-01-14 13:04:00,0.70028,0.70034,0.70022,0.70028,133099998.0
2005-01-14 13:05:00,0.70036,0.70042,0.70034,0.70035,118400003.0
2005-01-14 13:06:00,0.70035,0.70035,0.70027,0.70033,235299996.0
2005-01-14 13:07:00,0.70031,0.70031,0.7002,0.70021,128500000.0
2005-01-14 13:08:00,0.70026,0.70035,0.70026,0.70033,92700001.0
2005-01-14 13:09:00,0.70039,0.70039,0.70031,0.70035,130199999.0
2005-01-14 13:10:00,0.70033,0.70046,0.70033,0.70044,99599999.0
2005-01-14 13:11:00,0.70049,0.70049,0.70036,0.70042,56800000.0
2005-01-14 13:12:00,0.70051,0.70051,0.70042,0.70045,172099999.0
2005-01-14 13:13:00,0.7004,0.70051,0.7004,0.70046,172100004.0
2005-01-14 13:14:00,0.70044,0.70058,0.70043,0.70057,144900000.0
2005-01-14 13:15:00,0.70037,0.70055,0.70037,0.70055,74199999.0
2005-01-14 13:16:00,0.70037,0.70058,0.70037,0.70054,135600002.0
2005-01-14 13:17:00,0.70061,0.70061,0.70053,0.70058,196100006.0
2005-01-14 13:18:00,0.70048,0.7006,0.70041,0.70054,191499998.0
2005-01-14 13:19:00,0.70049,0.70049,0.70041,0.70045,98100004.0
2005-01-14 13:20:00,0.70036,0.70041,0.70032,0.70041,98000000.0
2005-01-14 13:21:00,0.7004,0.70052,0.7004,0.70051,93299999.0
2005-01-14 13:22:00,0.70058,0.70059,0.70056,0.70056,157699998.0
2005-01-14 13:23:00,0.70056,0.7006,0.7005,0.7005,97699998.0
2005-01-14 13:24:00,0.7005,0.70059,0.7005,0.70059,147900003.0
2005-01-14 13:25:00,0.70057,0.70059,0.70052,0.70056,179600002.0
2005-01-14 13:26:00,0.70057,0.70057,0.70038,0.70047,138699999.0
2005-01-14 13:27:00,0.70051,0.70055,0.70046,0.70051,178300003.0
2005-01-14 13:28:00,0.70049,0.70057,0.70049,0.70055,189800000.0
2005-01-14 13:29:00,0.70064,0.70067,0.70063,0.70067,101300001.0
2005-01-14 13:30:00,0.70069,0.70079,0.70065,0.70072,239599997.0
2005-01-14 13:31:00,0.70076,0.70088,0.70073,0.70085,151199999.0
2005-01-14 13:32:00,0.70091,0.70091,0.7008,0.70083,72900000.0
2005-01-14 13:33:00,0.70086,0.70088,0.70086,0.70086,130199998.0
2005-01-14 13:34:00,0.70088,0.70088,0.70081,0.70086,233499999.0
2005-01-14 13:35:00,0.70082,0.70086,0.70078,0.70085,75900000.0
2005-01-14 13:36:00,0.70084,0.70084,0.70071,0.70074,87099999.0
2005-01-14 13:37:00,0.70075,0.70083,0.70073,0.70076,196500005.0
2005-01-14 13:38:00,0.70076,0.70084,0.70076,0.70084,56300000.0
2005-01-14 13:39:00,0.70076,0.70081,0.70072,0.70072,208100003.0
2005-01-14 13:40:00,0.70081,0.70081,0.70073,0.70079,253900003.0
2005-01-14 13:41:00,0.70076,0.70076,0.70067,0.70067,22000000.0
2005-01-14 13:42:00,0.70071,0.70073,0.70068,0.70072,152800002.0
2005-01-14 13:43:00,0.70076,0.70083,0.70071,0.70075,155500000.0
2005-01-14 13:44:00,0.70078,0.70084,0.70077,0.70078,153899998.0
2005-01-14 13:45:00,0.7008,0.70087,0.7008,0.70082,131900001.0
2005-01-14 13:46:00,0.70083,0.70084,0.70077,0.70077,248699998.0
2005-01-14 13:47:00,0.70086,0.70087,0.70079,0.70084,212199998.0
2005-01-14 13:48:00,0.70089,0.70089,0.70078,0.70082,187700000.0
2005-01-14 13:49:00,0.7009,0.70097,0.70081,0.70097,50500000.0
2005-01-14 13:50:00,0.70093,0.70106,0.70093,0.70104,153499998.0
2005-01-14 13:51:00,0.70093,0.70099,0.70091,0.70092,144300001.0
2005-01-14 13:52:00,0.70088,0.70092,0.70087,0.70087,179800001.0
2005-01-14 13:53:00,0.70094,0.70094,0.70083,0.7009,172500002.0
2005-01-14 13:54:00,0.70092,0.701,0.7009,0.70097,101899998.0
2005-01-14 13:55:00,0.701,0.701,0.70098,0.70098,4800000.0
2005-01-14 13:56:00,0.70095,0.70102,0.70095,0.70097,137300001.0
2005-01-14 13:57:00,0.7009,0.70092,0.70086,0.70086,125500001.0
2005-01-14 13:58:00,0.70088,0.70088,0.70082,0.70082,78900000.0
2005-01-14 13:59:00,0.70079,0.70086,0.70079,0.70079,46999999.0
2005-01-14 14:00:00,0.70078,0.70086,0.70076,0.70086,192099998.0
2005-01-14 14:01:00,0.70088,0.70102,0.70081,0.70081,174900001.0
2005-01-14 14:02:00,0.7008,0.70085,0.70076,0.70076,165200001.0
2005-01-14 14:03:00,0.70076,0.70079,0.7007,0.70074,173900000.0
2005-01-14 14:04:00,0.70069,0.70073,0.70066,0.70073,131200000.0
2005-01-14 14:05:00,0.70067,0.70079,0.70067,0.70076,79600002.0
2005-01-14 14:06:00,0.70087,0.70089,0.70071,0.70077,256399995.0
2005-01-14 14:07:00,0.70066,0.70072,0.70056,0.70056,174700002.0
2005-01-14 14:08:00,0.70063,0.70069,0.70062,0.70062,76300001.0
2005-01-14 14:09:00,0.70059,0.70065,0.70059,0.70065,217099998.0
2005-01-14 14:10:00,0.70068,0.70068,0.70056,0.70065,133100001.0
2005-01-14 14:11:00,0.70068,0.7008,0.70068,0.70071,94099999.0
2005-01-14 14:12:00,0.70084,0.70085,0.70063,0.70063,127899998.0
2005-01-14 14:13:00,0.70069,0.70073,0.70064,0.70073,103400000.0
2005-01-14 14:14:00,0.70081,0.70095,0.70077,0.70095,83500003.0
2005-01-14 14:15:00,0.70105,0.70105,0.7009,0.70099,156800002.0
2005-01-14 14:16:00,0.70098,0.70098,0.70086,0.70086,71800001.0
2005-01-14 14:17:00,0.70084,0.70089,0.70066,0.70066,92100002.0
2005-01-14 14:18:00,0.70061,0.70072,0.7006,0.70072,82899998.0
2005-01-14 14:19:00,0.70064,0.7009,0.70062,0.70085,203000000.0
2005-01-14 14:20:00,0.70083,0.70083,0.70067,0.70078,235100002.0
2005-01-14 14:21:00,0.70082,0.70082,0.70072,0.70078,183300004.0
2005-01-14 14:22:00,0.70077,0.70078,0.7007,0.70078,88599999.0
2005-01-14 14:23:00,0.7007,0.70073,0.70064,0.70073,120400001.0
2005-01-14 14:24:00,0.70069,0.70069,0.70067,0.70068,170600000.0
2005-01-14 14:25:00,0.70071,0.70071,0.70058,0.7006,214199997.0
2005-01-14 14:26:00,0.70061,0.70066,0.70059,0.70065,118099999.0
2005-01-14 14:27:00,0.70073,0.70073,0.70053,0.70053,246900003.0
2005-01-14 14:28:00,0.70063,0.70069,0.70057,0.70062,83100001.0
2005-01-14 14:29:00,0.70061,0.70063,0.70056,0.7006,84100001.0
2005-01-14 14:30:00,0.70063,0.70075,0.70063,0.70072,152599998.0
2005-01-14 14:31:00,0.70074,0.70074,0.70068,0.70072,164300001.0
2005-01-14 14:32:00,0.70072,0.70073,0.70072,0.70073,28100000.0
2005-01-14 14:33:00,0.70066,0.70073,0.70066,0.70067,99100002.0
2005-01-14 14:34:00,0.70071,0.70071,0.70065,0.7007,115000003.0
2005-01-14 14:35:00,0.70069,0.70075,0.70065,0.70065,110299997.0
2005-01-14 14:36:00,0.70065,0.70073,0.70057,0.70071,131300002.0
2005-01-14 14:37:00,0.7007,0.70074,0.7007,0.7007,74700000.0
2005-01-14 14:38:00,0.70082,0.70085,0.70073,0.70081,122999998.0
2005-01-14 14:39:00,0.70087,0.70099,0.70086,0.70092,194200005.0
2005-01-14 14:40:00,0.701,0.701,0.7009,0.7009,156200004.0
2005-01-14 14:41:00,0.70092,0.70092,0.7008,0.7008,119099997.0
2005-01-14 14:42:00,0.70081,0.70088,0.70081,0.70085,257700003.0
2005-01-14 14:43:00,0.70083,0.70083,0.70082,0.70082,4300000.0
2005-01-14 14:44:00,0.70088,0.70102,0.70088,0.70094,174299999.0
2005-01-14 14:45:00,0.70098,0.70101,0.70087,0.70101,187300000.0
2005-01-14 14:46:00,0.70104,0.70104,0.70088,0.70088,173400006.0
2005-01-14 14:47:00,0.70086,0.70086,0.70083,0.70083,43799998.0
2005-01-14 14:48:00,0.70078,0.70078,0.70072,0.70072,13300000.0
2005-01-14 14:49:00,0.70068,0.70077,0.70065,0.70069,124900002.0
2005-01-14 14:50:00,0.70068,0.70068,0.70058,0.70068,110100001.0
2005-01-14 14:51:00,0.70065,0.70074,0.70065,0.70067,149399999.0
2005-01-14 14:52:00,0.70063,0.70068,0.7006,0.70062,136999998.0
2005-01-14 14:53:00,0.70061,0.70064,0.70056,0.70057,153499996.0
2005-01-14 14:54:00,0.7005,0.7005,0.70042,0.70042,47000000.0
2005-01-14 14:55:00,0.70043,0.70043,0.70031,0.70038,191599997.0
2005-01-14 14:56:00,0.7003,0.7003,0.70015,0.70022,137200000.0
2005-01-14 14:57:00,0.70029,0.70033,0.70025,0.70025,105599998.0
2005-01-14 14:58:00,0.70037,0.70046,0.70037,0.7004,156000001.0
2005-01-14 14:59:00,0.70037,0.70044,0.70037,0.70044,134799996.0
2005-01-14 15:00:00,0.70039,0.70042,0.70035,0.70035,150300000.0
2005-01-14 15:01:00,0.70041,0.70044,0.70036,0.7004,237800003.0
2005-01-14 15:02:00,0.70037,0.70037,0.70015,0.70015,118699998.0
2005-01-14 15:03:00,0.70017,0.7002,0.69999,0.69999,207300000.0
2005-01-14 15:04:00,0.70004,0.70019,0.70004,0.70017,154900002.0
2005-01-14 15:05:00,0.70015,0.70027,0.70015,0.70023,116999997.0
2005-01-14 15:06:00,0.70021,0.70029,0.70017,0.70025,142199996.0
2005-01-14 15:07:00,0.70034,0.70034,0.70025,0.70029,135600001.0
2005-01-14 15:08:00,0.70031,0.70031,0.70025,0.70025,165799999.0
2005-01-14 15:09:00,0.70026,0.70026,0.70019,0.70019,149500003.0
2005-01-14 15:10:00,0.70029,0.70032,0.70024,0.70024,181800000.0
2005-01-14 15:11:00,0.70033,0.70039,0.70031,0.70038,183499999.0
2005-01-14 15:12:00,0.70038,0.70038,0.7003,0.70032,77600001.0
2005-01-14 15:13:00,0.7004,0.70045,0.70032,0.70041,182799997.0
2005-01-14 15:14:00,0.70037,0.70041,0.7003,0.70038,44900000.0
2005-01-14 15:15:00,0.7004,0.7004,0.70028,0.70038,113500000.0
2005-01-14 15:16:00,0.70037,0.70039,0.70032,0.70032,63899999.0
2005-01-14 15:17:00,0.70035,0.7004,0.70035,0.70036,266799999.0
2005-01-14 15:18:00,0.70034,0.70037,0.70028,0.70028,76400001.0
2005-01-14 15:19:00,0.70021,0.70022,0.70015,0.70015,221699997.0
2005-01-14 15:20:00,0.70019,0.70025,0.70018,0.70019,111700001.0
2005-01-14 15:21:00,0.70019,0.70033,0.70019,0.7003,268199999.0
2005-01-14 15:22:00,0.7003,0.70036,0.70029,0.70031,48200001.0
2005-01-14 15:23:00,0.70032,0.70038,0.70029,0.70029,127900000.0
2005-01-14 15:24:00,0.70028,0.70033,0.70028,0.70033,103200002.0
2005-01-14 15:25:00,0.70037,0.70041,0.70032,0.70032,117400001.0
2005-01-14 15:26:00,0.70037,0.70042,0.7003,0.7004,127100001.0
2005-01-14 15:27:00,0.70036,0.70046,0.70034,0.7004,135099999.0
2005-01-14 15:28:00,0.70043,0.70049,0.70039,0.70049,246699998.0
2005-01-14 15:29:00,0.70052,0.70076,0.70047,0.70073,347500004.0
2005-01-14 15:30:00,0.70062,0.70091,0.70042,0.70083,145700002.0
2005-01-14 15:31:00,0.70089,0.70091,0.70069,0.70069,66799998.0
2005-01-14 15:32:00,0.70049,0.70054,0.70032,0.70044,126500003.0
2005-01-14 15:33:00,0.70039,0.70054,0.70036,0.70048,209199998.0
2005-01-14 15:34:00,0.70055,0.70055,0.70041,0.70041,102199998.0
2005-01-14 15:35:00,0.70052,0.70052,0.70039,0.70039,128499998.0
2005-01-14 15:36:00,0.70038,0.70046,0.70033,0.70042,166899998.0
2005-01-14 15:37:00,0.70053,0.70056,0.70046,0.70046,198900000.0
2005-01-14 15:38:00,0.70053,0.70053,0.70048,0.70053,122800000.0
2005-01-14 15:39:00,0.70053,0.70057,0.70051,0.70051,126199999.0
2005-01-14 15:40:00,0.70058,0.70058,0.70052,0.70055,100800000.0
2005-01-14 15:41:00,0.70057,0.70062,0.70049,0.70049,186099999.0
2005-01-14 15:42:00,0.70053,0.70058,0.70048,0.70055,111500001.0
2005-01-14 15:43:00,0.70049,0.70051,0.70037,0.70037,78700000.0
2005-01-14 15:44:00,0.7003,0.70031,0.70025,0.7003,143500000.0
2005-01-14 15:45:00,0.70031,0.70034,0.7002,0.70022,187099997.0
2005-01-14 15:46:00,0.70019,0.7003,0.70015,0.70027,136700003.0
2005-01-14 15:47:00,0.70027,0.70036,0.70025,0.70026,252900002.0
2005-01-14 15:48:00,0.70032,0.70032,0.70022,0.70022,142799999.0
2005-01-14 15:49:00,0.70023,0.70026,0.70016,0.70019,119800001.0
2005-01-14 15:50:00,0.70024,0.70036,0.7002,0.70021,127300000.0
2005-01-14 15:51:00,0.70028,0.70031,0.70025,0.70028,179700001.0
2005-01-14 15:52:00,0.7003,0.70039,0.70028,0.70028,171599999.0
2005-01-14 15:53:00,0.70029,0.70031,0.70027,0.7003,118800001.0
2005-01-14 15:54:00,0.70022,0.70025,0.70018,0.70018,148400002.0
2005-01-14 15:55:00,0.7002,0.70025,0.70013,0.70013,73500000.0
2005-01-14 15:56:00,0.70008,0.70008,0.69998,0.70001,105700001.0
2005-01-14 15:57:00,0.70009,0.70024,0.70003,0.70014,208000002.0
2005-01-14 15:58:00,0.70016,0.70016,0.70009,0.70013,216399998.0
2005-01-14 15:59:00,0.70013,0.70013,0.70003,0.70013,100199999.0
2005-01-14 16:00:00,0.70008,0.70012,0.69999,0.70004,164900000.0
2005-01-14 16:01:00,0.70017,0.70019,0.70009,0.70019,142499999.0
2005-01-14 16:02:00,0.70023,0.70037,0.70023,0.70037,141299999.0
2005-01-14 16:03:00,0.70039,0.7004,0.70024,0.70025,171400002.0
2005-01-14 16:04:00,0.70029,0.70032,0.70018,0.70023,338900000.0
2005-01-14 16:05:00,0.70029,0.70033,0.70011,0.70011,183000000.0
2005-01-14 16:06:00,0.70012,0.70018,0.7001,0.70018,197100003.0
2005-01-14 16:07:00,0.70021,0.70024,0.7002,0.7002,51900000.0
2005-01-14 16:08:00,0.7002,0.70031,0.7002,0.70026,228200000.0
2005-01-14 16:09:00,0.70031,0.70031,0.70029,0.70029,39000000.0
2005-01-14 16:10:00,0.7003,0.70033,0.70019,0.7003,135300000.0
2005-01-14 16:11:00,0.70033,0.70042,0.70027,0.70031,98599998.0
2005-01-14 16:12:00,0.70033,0.70035,0.70031,0.70033,208399998.0
2005-01-14 16:13:00,0.70029,0.7003,0.70024,0.70029,178999999.0
2005-01-14 16:14:00,0.70031,0.70031,0.7002,0.70023,178299999.0
2005-01-14 16:15:00,0.70018,0.70018,0.70004,0.70015,143600000.0
2005-01-14 16:16:00,0.70025,0.70027,0.70014,0.70014,125300000.0
2005-01-14 16:17:00,0.70002,0.70019,0.70002,0.70016,153000001.0
2005-01-14 16:18:00,0.70027,0.70038,0.7002,0.70029,137600002.0
2005-01-14 16:19:00,0.70034,0.70034,0.70028,0.7003,158200003.0
2005-01-14 16:20:00,0.70028,0.70029,0.70022,0.70025,166700000.0
2005-01-14 16:21:00,0.70026,0.70029,0.70013,0.70013,47899998.0
2005-01-14 16:22:00,0.7001,0.70024,0.7001,0.70013,125400002.0
2005-01-14 16:23:00,0.70013,0.7002,0.70008,0.70016,122800000.0
2005-01-14 16:24:00,0.7001,0.70013,0.70003,0.70011,182700002.0
2005-01-14 16:25:00,0.70007,0.7001,0.70001,0.70005,148400002.0
2005-01-14 16:26:00,0.70001,0.70005,0.69998,0.70005,107900001.0
2005-01-14 16:27:00,0.70008,0.70009,0.69999,0.69999,281300002.0
2005-01-14 16:28:00,0.70003,0.70004,0.69998,0.69998,122799999.0
2005-01-14 16:29:00,0.7,0.70004,0.69997,0.69997,159399998.0
2005-01-14 16:30:00,0.70001,0.70006,0.69997,0.7,143000001.0
2005-01-14 16:31:00,0.69993,0.70004,0.69993,0.69998,139499999.0
2005-01-14 16:32:00,0.70005,0.70014,0.70003,0.70014,191499998.0
2005-01-14 16:33:00,0.70008,0.70019,0.70008,0.70015,258300002.0
2005-01-14 16:34:00,0.70013,0.7002,0.70008,0.7001,185399999.0
2005-01-14 16:35:00,0.70018,0.70036,0.70018,0.70033,116200000.0
2005-01-14 16:36:00,0.70035,0.70054,0.70035,0.70048,132499997.0
2005-01-14 16:37:00,0.70046,0.70054,0.70046,0.70053,116100002.0
2005-01-14 16:38:00,0.70051,0.70054,0.70044,0.70046,148200002.0
2005-01-14 16:39:00,0.70045,0.70045,0.70031,0.70032,32800000.0
2005-01-14 16:40:00,0.70034,0.70036,0.70034,0.70034,118600003.0
2005-01-14 16:41:00,0.70032,0.70046,0.70032,0.70045,134700001.0
2005-01-14 16:42:00,0.70043,0.70049,0.70036,0.70043,111499998.0
2005-01-14 16:43:00,0.70038,0.70051,0.70038,0.70046,50800001.0
2005-01-14 16:44:00,0.70042,0.70044,0.70036,0.70044,103000002.0
2005-01-14 16:45:00,0.70037,0.70043,0.7002,0.7002,143099998.0
2005-01-14 16:46:00,0.70022,0.70022,0.70006,0.70007,190100002.0
2005-01-14 16:47:00,0.70012,0.70017,0.70008,0.70015,113699999.0
2005-01-14 16:48:00,0.70029,0.70034,0.70022,0.70025,141899997.0
2005-01-14 16:49:00,0.70038,0.70045,0.70025,0.70028,180499998.0
2005-01-14 16:50:00,0.70024,0.70031,0.70023,0.70025,125000000.0
2005-01-14 16:51:00,0.70028,0.70029,0.70021,0.70023,161900003.0
2005-01-14 16:52:00,0.70036,0.70042,0.70027,0.70035,168100001.0
2005-01-14 16:53:00,0.70041,0.70042,0.70036,0.70037,169499996.0
2005-01-14 16:54:00,0.70032,0.70032,0.70026,0.70026,56600001.0
2005-01-14 16:55:00,0.70039,0.70044,0.70037,0.70043,153800000.0
2005-01-14 16:56:00,0.70039,0.70054,0.70039,0.70045,145699999.0
2005-01-14 16:57:00,0.70043,0.70043,0.70035,0.70042,165599999.0
2005-01-14 16:58:00,0.70036,0.70038,0.70032,0.70038,201299998.0
2005-01-14 16:59:00,0.70037,0.7004,0.70026,0.70027,82400000.0
2005-01-14 17:00:00,0.70036,0.70056,0.70036,0.70052,177699998.0
2005-01-14 17:01:00,0.70061,0.70067,0.70052,0.70065,250899995.0
2005-01-14 17:02:00,0.70062,0.70075,0.70059,0.70063,145199995.0
2005-01-14 17:03:00,0.70062,0.70067,0.70055,0.70055,118500002.0
2005-01-14 17:04:00,0.70057,0.70057,0.70042,0.70042,160499997.0
2005-01-14 17:05:00,0.70045,0.70052,0.70045,0.70046,197699998.0
2005-01-14 17:06:00,0.7005,0.70053,0.70049,0.7005,155199995.0
2005-01-14 17:07:00,0.70052,0.70052,0.70046,0.70047,248800000.0
2005-01-14 17:08:00,0.70049,0.70054,0.70043,0.7005,202200002.0
2005-01-14 17:09:00,0.70047,0.70053,0.70043,0.70044,220300000.0
2005-01-14 17:10:00,0.7006,0.70064,0.70049,0.70057,146800001.0
2005-01-14 17:11:00,0.7007,0.70073,0.70054,0.70073,224600001.0
2005-01-14 17:12:00,0.70068,0.70075,0.70062,0.70064,157500000.0
2005-01-14 17:13:00,0.70067,0.70067,0.70053,0.7006,106099996.0
2005-01-14 17:14:00,0.70065,0.7007,0.70063,0.70063,178600001.0
2005-01-14 17:15:00,0.70064,0.7007,0.70059,0.70059,121600003.0
2005-01-14 17:16:00,0.7007,0.70076,0.70064,0.7007,189199996.0
2005-01-14 17:17:00,0.70069,0.70075,0.7006,0.7006,128500003.0
2005-01-14 17:18:00,0.70066,0.70082,0.70066,0.70072,193400001.0
2005-01-14 17:19:00,0.70077,0.70089,0.70076,0.70076,42000000.0
2005-01-14 17:20:00,0.70076,0.70081,0.70075,0.70075,69500001.0
2005-01-14 17:21:00,0.70072,0.70075,0.70068,0.7007,160800000.0
2005-01-14 17:22:00,0.70066,0.70068,0.70059,0.7006,191500001.0
2005-01-14 17:23:00,0.70065,0.7007,0.7006,0.7006,253200000.0
2005-01-14 17:24:00,0.70068,0.7007,0.70057,0.70059,79400001.0
2005-01-14 17:25:00,0.70058,0.7007,0.70058,0.7007,252900000.0
2005-01-14 17:26:00,0.70069,0.70078,0.70065,0.70074,152600002.0
2005-01-14 17:27:00,0.70064,0.70083,0.70064,0.70073,134800000.0
2005-01-14 17:28:00,0.70071,0.70084,0.7007,0.70072,187300001.0
2005-01-14 17:29:00,0.70069,0.70079,0.70066,0.70075,174700000.0
2005-01-14 17:30:00,0.7007,0.70072,0.70066,0.7007,178800002.0
2005-01-14 17:31:00,0.70072,0.70072,0.70071,0.70071,54300000.0
2005-01-14 17:32:00,0.70074,0.70085,0.70073,0.70081,279599994.0
2005-01-14 17:33:00,0.70085,0.70085,0.70077,0.70078,76299999.0
2005-01-14 17:34:00,0.70076,0.70077,0.70074,0.70076,155600000.0
2005-01-14 17:35:00,0.70079,0.70081,0.70068,0.70068,222000002.0
2005-01-14 17:36:00,0.70069,0.70079,0.70069,0.70073,92499998.0
2005-01-14 17:37:00,0.70075,0.70079,0.70067,0.70067,145999997.0
2005-01-14 17:38:00,0.70065,0.70077,0.70065,0.70072,200200003.0
2005-01-14 17:39:00,0.70065,0.70072,0.70063,0.70072,119800002.0
2005-01-14 17:40:00,0.70068,0.70078,0.70068,0.70078,274199994.0
2005-01-14 17:41:00,0.70075,0.70081,0.7007,0.70081,248900000.0
2005-01-14 17:42:00,0.70083,0.70083,0.70075,0.70075,109199999.0
2005-01-14 17:43:00,0.70083,0.70084,0.70075,0.70078,165700001.0
2005-01-14 17:44:00,0.70079,0.70081,0.70073,0.70081,139799998.0
2005-01-14 17:45:00,0.7008,0.70082,0.70075,0.70075,76600002.0
2005-01-14 17:46:00,0.70081,0.70083,0.70068,0.70073,161899996.0
2005-01-14 17:47:00,0.70073,0.70085,0.70073,0.70085,72899999.0
2005-01-14 17:48:00,0.70083,0.70088,0.70077,0.70077,195199999.0
2005-01-14 17:49:00,0.70087,0.70087,0.70079,0.70079,47800000.0
2005-01-14 17:50:00,0.70081,0.70088,0.70074,0.70084,180099999.0
2005-01-14 17:51:00,0.70089,0.70089,0.7008,0.70084,80600001.0
2005-01-14 17:52:00,0.70085,0.70094,0.70084,0.70085,161300001.0
2005-01-14 17:53:00,0.70087,0.70094,0.70083,0.70083,153900001.0
2005-01-14 17:54:00,0.70083,0.70089,0.70083,0.70085,133800002.0
2005-01-14 17:55:00,0.70094,0.70098,0.70081,0.70085,169400005.0
2005-01-14 17:56:00,0.70087,0.70093,0.70083,0.70083,201500001.0
2005-01-14 17:57:00,0.70078,0.70078,0.70052,0.7007,124500001.0
2005-01-14 17:58:00,0.70069,0.70069,0.70054,0.70056,149799997.0
2005-01-14 17:59:00,0.70058,0.70065,0.70053,0.70058,150000001.0
2005-01-14 18:00:00,0.70068,0.70075,0.70051,0.70062,170199999.0
2005-01-14 18:01:00,0.70065,0.70074,0.70064,0.70066,1221100000.0
2005-01-14 18:02:00,0.70069,0.7008,0.70066,0.70074,1472799998.0
2005-01-14 18:03:00,0.70077,0.70091,0.70077,0.70085,1822100011.0
2005-01-14 18:04:00,0.70088,0.70094,0.70084,0.70092,745199998.0
2005-01-14 18:05:00,0.70087,0.7009,0.70082,0.70084,1364300011.0
2005-01-14 18:06:00,0.70088,0.70091,0.70079,0.70083,1598100010.0
2005-01-14 18:07:00,0.7004,0.7004,0.7,0.7,990399993.0
2005-01-14 18:08:00,0.7001,0.7003,0.7,0.7002,990399993.0
2005-01-14 18:09:00,0.70068,0.70077,0.70066,0.70073,990399993.0
2005-01-14 18:10:00,0.7007,0.70078,0.70064,0.70068,871499998.0
2005-01-14 18:11:00,0.70066,0.70083,0.70064,0.70083,1029700002.0
2005-01-14 18:12:00,0.70083,0.70083,0.70072,0.70072,1013999992.0
2005-01-14 18:13:00,0.70076,0.70079,0.7007,0.70073,900800004.0
2005-01-14 18:14:00,0.70074,0.70083,0.70073,0.70075,1579000010.0
2005-01-14 18:15:00,0.7008,0.7008,0.70069,0.70073,1839000000.0
2005-01-14 18:16:00,0.70075,0.70081,0.70071,0.70072,1170800001.0
2005-01-14 18:17:00,0.70079,0.70091,0.70078,0.70079,593599997.0
2005-01-14 18:18:00,0.70098,0.70102,0.70093,0.70102,948299989.0
2005-01-14 18:19:00,0.70108,0.70108,0.70089,0.70093,768400000.0
2005-01-14 18:20:00,0.70098,0.70105,0.70084,0.70095,860499997.0
2005-01-14 18:21:00,0.70098,0.70098,0.7009,0.70091,1091899997.0
2005-01-14 18:22:00,0.70103,0.70106,0.70091,0.70104,908300000.0
2005-01-14 18:23:00,0.70102,0.70109,0.70092,0.70108,1207200004.0
2005-01-14 18:24:00,0.70096,0.70112,0.70096,0.70102,1138699986.0
2005-01-14 18:25:00,0.70107,0.70117,0.70102,0.70107,1030399987.0
2005-01-14 18:26:00,0.70117,0.70117,0.70099,0.70105,901299995.0
2005-01-14 18:27:00,0.70102,0.70105,0.70091,0.70091,520999997.0
2005-01-14 18:28:00,0.70091,0.70091,0.7007,0.70086,695000008.0
2005-01-14 18:29:00,0.70087,0.70092,0.70081,0.70082,1020500008.0
2005-01-14 18:30:00,0.70082,0.70091,0.70077,0.70088,750599997.0
2005-01-14 18:31:00,0.70095,0.70096,0.70085,0.70085,525899995.0
2005-01-14 18:32:00,0.70087,0.701,0.70084,0.70089,664300005.0
2005-01-14 18:33:00,0.70097,0.70102,0.7009,0.7009,1023999995.0
2005-01-14 18:34:00,0.70093,0.70101,0.70084,0.70093,997300008.0
2005-01-14 18:35:00,0.70094,0.70094,0.70082,0.70083,476599994.0
2005-01-14 18:36:00,0.70085,0.70088,0.70082,0.70083,180399997.0
2005-01-14 18:37:00,0.70083,0.70092,0.70078,0.7009,364300002.0
2005-01-14 18:38:00,0.70091,0.70091,0.70079,0.70079,334599996.0
2005-01-14 18:39:00,0.70081,0.70085,0.7008,0.70083,411299997.0
2005-01-14 18:40:00,0.70083,0.7009,0.70073,0.70077,292499998.0
2005-01-14 18:41:00,0.70082,0.70091,0.70081,0.70085,718999997.0
2005-01-14 18:42:00,0.70086,0.70103,0.70084,0.70095,434899999.0
2005-01-14 18:43:00,0.70093,0.701,0.70089,0.70093,406699997.0
2005-01-14 18:44:00,0.701,0.70106,0.70089,0.70089,656699995.0
2005-01-14 18:45:00,0.70088,0.70101,0.70081,0.7009,450500005.0
2005-01-14 18:46:00,0.70103,0.70105,0.70096,0.70097,175000002.0
2005-01-14 18:47:00,0.70101,0.70101,0.70094,0.70095,189400000.0
2005-01-14 18:48:00,0.70092,0.701,0.70089,0.701,219499998.0
2005-01-14 18:49:00,0.70095,0.70103,0.70095,0.701,172099999.0
2005-01-14 18:50:00,0.70093,0.70093,0.70085,0.70088,190200001.0
2005-01-14 18:51:00,0.70088,0.70091,0.7008,0.70085,354800001.0
2005-01-14 18:52:00,0.70089,0.70089,0.70078,0.70085,387000002.0
2005-01-14 18:53:00,0.70088,0.70088,0.70072,0.70072,550800008.0
2005-01-14 18:54:00,0.70082,0.70082,0.70076,0.70077,243800003.0
2005-01-14 18:55:00,0.70078,0.70078,0.70049,0.70055,532000000.0
2005-01-14 18:56:00,0.70061,0.70061,0.70048,0.7005,387499994.0
2005-01-14 18:57:00,0.70052,0.70074,0.70052,0.70071,416100005.0
2005-01-14 18:58:00,0.70054,0.70062,0.70049,0.70049,940399997.0
2005-01-14 18:59:00,0.7005,0.70052,0.70044,0.70045,814399999.0
2005-01-14 19:00:00,0.70044,0.70053,0.7002,0.70045,449000001.0
2005-01-14 19:01:00,0.70041,0.70041,0.70034,0.70035,115899998.0
2005-01-14 19:02:00,0.70034,0.7004,0.70016,0.7004,620599998.0
2005-01-14 19:03:00,0.70036,0.70036,0.7002,0.70027,603899999.0
2005-01-14 19:04:00,0.70033,0.70033,0.70018,0.70028,429999999.0
2005-01-14 19:05:00,0.70035,0.70045,0.70031,0.70041,350900001.0
2005-01-14 19:06:00,0.70035,0.7004,0.70012,0.70014,655199999.0
2005-01-14 19:07:00,0.70024,0.70024,0.70003,0.70003,308600001.0
2005-01-14 19:08:00,0.70012,0.7002,0.70001,0.70009,847800004.0
2005-01-14 19:09:00,0.7001,0.70019,0.7001,0.70018,709100005.0
2005-01-14 19:10:00,0.70017,0.70017,0.70007,0.70014,330400005.0
2005-01-14 19:11:00,0.70014,0.70018,0.70004,0.70018,205399995.0
2005-01-14 19:12:00,0.7001,0.70015,0.70006,0.70006,221300003.0
2005-01-14 19:13:00,0.70005,0.70019,0.70004,0.70013,347000002.0
2005-01-14 19:14:00,0.70014,0.7002,0.70012,0.70013,299100000.0
2005-01-14 19:15:00,0.70016,0.70017,0.70006,0.70016,578199998.0
2005-01-14 19:16:00,0.7001,0.70013,0.70003,0.70003,151100001.0
2005-01-14 19:17:00,0.69998,0.70001,0.69986,0.69987,306999997.0
2005-01-14 19:18:00,0.69988,0.69995,0.69988,0.69989,389599999.0
2005-01-14 19:19:00,0.69983,0.69988,0.69973,0.69983,484200003.0
2005-01-14 19:20:00,0.69972,0.69985,0.69971,0.69973,500199991.0
2005-01-14 19:21:00,0.69974,0.69974,0.69954,0.69959,240200002.0
2005-01-14 19:22:00,0.69967,0.69971,0.69956,0.69962,187800005.0
2005-01-14 19:23:00,0.69955,0.69958,0.69935,0.69935,324600000.0
2005-01-14 19:24:00,0.6994,0.69946,0.69936,0.69942,134000000.0
2005-01-14 19:25:00,0.6995,0.69962,0.69941,0.69958,122599998.0
2005-01-14 19:26:00,0.69962,0.6997,0.69957,0.69957,515400000.0
2005-01-14 19:27:00,0.69963,0.69972,0.6996,0.69966,859100007.0
2005-01-14 19:28:00,0.69972,0.69977,0.69959,0.69969,289799999.0
2005-01-14 19:29:00,0.69972,0.69987,0.69968,0.69984,579599993.0
2005-01-14 19:30:00,0.69981,0.70006,0.69981,0.70002,587100000.0
2005-01-14 19:31:00,0.70025,0.70027,0.70013,0.7002,705099998.0
2005-01-14 19:32:00,0.70036,0.70044,0.70024,0.70044,465999996.0
2005-01-14 19:33:00,0.70049,0.70073,0.70041,0.70053,364799999.0
2005-01-14 19:34:00,0.70057,0.70061,0.70053,0.70055,333400002.0
2005-01-14 19:35:00,0.7005,0.70056,0.6999,0.7005,509599998.0
2005-01-14 19:36:00,0.70061,0.70061,0.69993,0.69993,625299999.0
2005-01-14 19:37:00,0.70052,0.70067,0.69998,0.70067,474200000.0
2005-01-14 19:38:00,0.70074,0.70089,0.70072,0.70074,156399999.0
2005-01-14 19:39:00,0.70081,0.70089,0.70077,0.70081,771900002.0
2005-01-14 19:40:00,0.70071,0.70083,0.70064,0.70064,690299995.0
2005-01-14 19:41:00,0.7007,0.70083,0.7007,0.70075,457100001.0
2005-01-14 19:42:00,0.70078,0.70083,0.70064,0.70073,434600000.0
2005-01-14 19:43:00,0.70073,0.7008,0.70068,0.70068,113300002.0
2005-01-14 19:44:00,0.70062,0.70068,0.70042,0.70052,383300005.0
2005-01-14 19:45:00,0.70049,0.7006,0.70036,0.70052,297100005.0
2005-01-14 19:46:00,0.70072,0.70082,0.70055,0.70075,181600001.0
2005-01-14 19:47:00,0.70097,0.70097,0.70084,0.70084,64700002.0
2005-01-14 19:48:00,0.70105,0.7011,0.70098,0.70099,137300001.0
2005-01-14 19:49:00,0.70105,0.7011,0.70102,0.70107,293799999.0
2005-01-14 19:50:00,0.70098,0.70101,0.70087,0.7009,316800003.0
2005-01-14 19:51:00,0.70099,0.70114,0.70099,0.70106,269700000.0
2005-01-14 19:52:00,0.7011,0.70113,0.70104,0.70105,365300000.0
2005-01-14 19:53:00,0.70103,0.70105,0.70094,0.70099,150399998.0
2005-01-14 19:54:00,0.70088,0.70098,0.70088,0.70098,83999999.0
2005-01-14 19:55:00,0.70101,0.70102,0.70097,0.70097,38500000.0
2005-01-14 19:56:00,0.70098,0.70103,0.70098,0.70103,128500000.0
2005-01-14 19:57:00,0.701,0.70105,0.70091,0.70091,607399999.0
2005-01-14 19:58:00,0.70091,0.701,0.70075,0.7008,225999993.0
2005-01-14 19:59:00,0.70078,0.70098,0.70066,0.70082,477799999.0
2005-01-14 20:00:00,0.70096,0.70102,0.70086,0.70086,213400000.0
2005-01-14 20:01:00,0.70097,0.70107,0.7009,0.7009,277200003.0
2005-01-14 20:02:00,0.70096,0.70101,0.70094,0.70094,262099994.0
2005-01-14 20:03:00,0.70096,0.70105,0.70084,0.70084,194900004.0
2005-01-14 20:04:00,0.70087,0.70089,0.70071,0.70074,144400000.0
2005-01-14 20:05:00,0.70068,0.70075,0.70065,0.70075,70399999.0
2005-01-14 20:06:00,0.7008,0.70096,0.70078,0.70089,158999995.0
2005-01-14 20:07:00,0.70101,0.70105,0.70087,0.70087,102000000.0
2005-01-14 20:08:00,0.70095,0.70098,0.70082,0.70082,833800001.0
2005-01-14 20:09:00,0.70082,0.7009,0.7008,0.70086,176400005.0
2005-01-14 20:10:00,0.7009,0.70093,0.70084,0.70093,215699993.0
2005-01-14 20:11:00,0.70089,0.70089,0.70064,0.70075,294099997.0
2005-01-14 20:12:00,0.70085,0.70089,0.70056,0.70078,1319599991.0
2005-01-14 20:13:00,0.70078,0.70087,0.70058,0.70066,392300002.0
2005-01-14 20:14:00,0.7007,0.70075,0.70065,0.70065,256700001.0
2005-01-14 20:15:00,0.70071,0.70081,0.70057,0.70071,771900007.0
2005-01-14 20:16:00,0.70067,0.70069,0.70053,0.70058,370599999.0
2005-01-14 20:17:00,0.70054,0.70061,0.70054,0.70061,71900001.0
2005-01-14 20:18:00,0.70065,0.70065,0.70058,0.70065,317999999.0
2005-01-14 20:19:00,0.70068,0.70075,0.70061,0.70067,372599999.0
2005-01-14 20:20:00,0.70068,0.70073,0.70064,0.70064,394199998.0
2005-01-14 20:21:00,0.70061,0.70063,0.70061,0.70061,86300002.0
2005-01-14 20:22:00,0.70062,0.7007,0.70062,0.70062,152399998.0
2005-01-14 20:23:00,0.70069,0.70074,0.70062,0.70073,541599996.0
2005-01-14 20:24:00,0.70066,0.7007,0.70065,0.70065,318499990.0
2005-01-14 20:25:00,0.70065,0.70075,0.70053,0.70073,459000002.0
2005-01-14 20:26:00,0.70069,0.70086,0.70055,0.70073,755600007.0
2005-01-14 20:27:00,0.70076,0.70079,0.70072,0.70072,323500005.0
2005-01-14 20:28:00,0.70074,0.70078,0.70071,0.70075,415899995.0
2005-01-14 20:29:00,0.70071,0.70071,0.7006,0.70062,412100009.0
2005-01-14 20:30:00,0.70062,0.70069,0.70055,0.70056,1722099993.0
2005-01-14 20:31:00,0.70059,0.70062,0.7005,0.7005,847400003.0
2005-01-14 20:32:00,0.70053,0.70061,0.7005,0.70059,1648000000.0
2005-01-14 20:33:00,0.7006,0.70073,0.7006,0.70073,218800003.0
2005-01-14 20:34:00,0.70067,0.70073,0.70062,0.70062,480399998.0
2005-01-14 20:35:00,0.70069,0.70069,0.70062,0.70066,298000003.0
2005-01-14 20:36:00,0.7007,0.70071,0.70061,0.70071,254799999.0
2005-01-14 20:37:00,0.7007,0.70074,0.70067,0.70068,872399999.0
2005-01-14 20:38:00,0.70065,0.70073,0.70065,0.70065,787200001.0
2005-01-14 20:39:00,0.70067,0.70076,0.70067,0.70075,421199996.0
2005-01-14 20:40:00,0.70075,0.7008,0.70067,0.70075,670999994.0
2005-01-14 20:41:00,0.70076,0.70076,0.70067,0.70075,367600004.0
2005-01-14 20:42:00,0.70075,0.70075,0.70073,0.70075,112699998.0
2005-01-14 20:43:00,0.70084,0.70085,0.70074,0.70075,686700001.0
2005-01-14 20:44:00,0.70085,0.7009,0.7008,0.70083,850399999.0
2005-01-14 20:45:00,0.70085,0.70109,0.70085,0.70101,429100002.0
2005-01-14 20:46:00,0.70105,0.70105,0.70095,0.70103,291799998.0
2005-01-14 20:47:00,0.701,0.701,0.70075,0.70099,635300007.0
2005-01-14 20:48:00,0.70094,0.70098,0.70083,0.70083,775800004.0
2005-01-14 20:49:00,0.7008,0.70091,0.70072,0.70085,206799998.0
2005-01-14 20:50:00,0.70083,0.70083,0.70068,0.70073,1438299990.0
2005-01-14 20:51:00,0.70067,0.70073,0.70061,0.70067,580400003.0
2005-01-14 20:52:00,0.70069,0.70077,0.70063,0.70063,527599998.0
2005-01-14 20:53:00,0.7007,0.70072,0.7006,0.70067,974400006.0
2005-01-14 20:54:00,0.70071,0.70073,0.70064,0.70066,746600006.0
2005-01-14 20:55:00,0.70069,0.70069,0.70062,0.70068,499700008.0
2005-01-14 20:56:00,0.70067,0.70072,0.70059,0.70061,1137999998.0
2005-01-14 20:57:00,0.70063,0.70075,0.70063,0.70069,1119799999.0
2005-01-14 20:58:00,0.70068,0.70083,0.70068,0.70075,689800000.0
2005-01-14 20:59:00,0.70108,0.70108,0.70076,0.70081,1999000000.0
2005-01-14 21:00:00,0.70092,0.70095,0.70085,0.70086,1669800007.0
2005-01-14 21:01:00,0.70098,0.70107,0.70094,0.70105,1171600007.0
2005-01-14 21:02:00,0.70105,0.7011,0.70104,0.70107,522399993.0
2005-01-14 21:03:00,0.70108,0.70119,0.70107,0.70109,713800004.0
2005-01-14 21:04:00,0.70108,0.70115,0.70104,0.70104,428900001.0
2005-01-14 21:05:00,0.70102,0.70114,0.70102,0.70109,776200000.0
2005-01-14 21:06:00,0.70111,0.70111,0.70101,0.70105,595600007.0
2005-01-14 21:07:00,0.70107,0.70108,0.701,0.70104,146100004.0
2005-01-14 21:08:00,0.70099,0.70103,0.70089,0.70091,99400000.0
2005-01-14 21:09:00,0.70095,0.70103,0.70091,0.70103,519300004.0
2005-01-14 21:10:00,0.70098,0.70107,0.70096,0.70105,157700000.0
2005-01-14 21:11:00,0.70101,0.70103,0.70097,0.70097,264399996.0
2005-01-14 21:12:00,0.70096,0.70103,0.70096,0.70103,100800002.0
2005-01-14 21:13:00,0.70098,0.70112,0.70098,0.70102,310700001.0
2005-01-14 21:14:00,0.701,0.70112,0.70099,0.70108,734299997.0
2005-01-14 21:15:00,0.70097,0.7011,0.70097,0.70104,180500004.0
2005-01-14 21:16:00,0.701,0.70112,0.70099,0.70112,310500001.0
2005-01-14 21:17:00,0.70108,0.70126,0.70103,0.70126,260199996.0
2005-01-14 21:18:00,0.70137,0.70146,0.70131,0.70141,173200001.0
2005-01-14 21:19:00,0.70145,0.70145,0.70122,0.70129,575899998.0
2005-01-14 21:20:00,0.70139,0.7014,0.70125,0.70137,1253399996.0
2005-01-14 21:21:00,0.70128,0.70132,0.70121,0.70121,348800003.0
2005-01-14 21:22:00,0.7012,0.70124,0.70115,0.70118,807700003.0
2005-01-14 21:23:00,0.70117,0.70122,0.7011,0.7011,167500003.0
2005-01-14 21:24:00,0.70098,0.70117,0.70098,0.7011,185599998.0
2005-01-14 21:25:00,0.70112,0.70112,0.70104,0.70109,230400000.0
2005-01-14 21:26:00,0.70112,0.70114,0.70112,0.70112,83700000.0
2005-01-14 21:27:00,0.70117,0.70122,0.70113,0.70113,187700002.0
2005-01-14 21:28:00,0.70113,0.70119,0.70111,0.70113,197499997.0
2005-01-14 21:29:00,0.70113,0.70113,0.70107,0.70107,109299998.0
2005-01-14 21:30:00,0.70107,0.7011,0.70107,0.70109,82700001.0
2005-01-14 21:31:00,0.70115,0.70121,0.7011,0.7011,196499998.0
2005-01-14 21:32:00,0.70108,0.70112,0.70108,0.7011,644700003.0
2005-01-14 21:33:00,0.7011,0.70115,0.70103,0.70108,373199999.0
2005-01-14 21:34:00,0.70104,0.7011,0.70098,0.70103,734500002.0
2005-01-14 21:35:00,0.70104,0.70104,0.70097,0.70101,248100005.0
2005-01-14 21:36:00,0.70101,0.70103,0.70097,0.70097,145499999.0
2005-01-14 21:37:00,0.701,0.701,0.70093,0.70095,236799999.0
2005-01-14 21:38:00,0.70095,0.70099,0.70091,0.70096,28000000.0
2005-01-14 21:39:00,0.70093,0.70098,0.70076,0.70077,249800000.0
2005-01-14 21:40:00,0.70078,0.70085,0.70071,0.70076,193800000.0
2005-01-14 21:41:00,0.70076,0.70076,0.70069,0.7007,145100000.0
2005-01-14 21:42:00,0.7007,0.70074,0.70064,0.70074,172800000.0
2005-01-14 21:43:00,0.70068,0.70077,0.70064,0.70073,342300001.0
2005-01-14 21:44:00,0.70077,0.70077,0.70069,0.70074,440999996.0
2005-01-14 21:45:00,0.70077,0.7008,0.70073,0.70075,199799999.0
2005-01-14 21:46:00,0.70071,0.70079,0.70071,0.70075,496400007.0
2005-01-14 21:47:00,0.70078,0.70093,0.70078,0.7009,327800000.0
2005-01-14 21:48:00,0.70077,0.70086,0.70077,0.70083,52200000.0
2005-01-14 21:49:00,0.70087,0.70092,0.70086,0.70086,141899999.0
2005-01-14 21:50:00,0.70082,0.70086,0.70075,0.70086,115100001.0
2005-01-14 21:51:00,0.70095,0.70098,0.7007,0.7007,364800000.0
2005-01-14 21:52:00,0.70077,0.70078,0.70071,0.70071,83700002.0
2005-01-14 21:53:00,0.70071,0.70071,0.70061,0.70063,172500006.0
2005-01-14 21:54:00,0.70063,0.70069,0.7006,0.7006,439500009.0
2005-01-14 21:55:00,0.70064,0.70064,0.70047,0.70047,207000004.0
2005-01-14 21:56:00,0.70046,0.70046,0.7004,0.7004,149500003.0
2005-01-14 21:57:00,0.70044,0.70049,0.70042,0.70044,291499998.0
2005-01-14 21:58:00,0.70039,0.70051,0.70032,0.70046,254100002.0
2005-01-14 21:59:00,0.70044,0.70073,0.70044,0.70073,517199998.0
2005-01-14 22:00:00,0.70077,0.70077,0.70048,0.70048,327799996.0
2005-01-14 22:01:00,0.70053,0.70053,0.70028,0.70042,184099998.0
2005-01-14 22:02:00,0.70043,0.70057,0.70041,0.70041,646100001.0
2005-01-14 22:03:00,0.7004,0.70045,0.70038,0.70043,349200000.0
2005-01-14 22:04:00,0.7004,0.70052,0.70038,0.70048,295000001.0
2005-01-14 22:05:00,0.70045,0.70052,0.70045,0.70045,156200001.0
2005-01-14 22:06:00,0.70054,0.70054,0.70045,0.70047,262899995.0
2005-01-14 22:07:00,0.70045,0.70048,0.70045,0.70047,150699998.0
2005-01-14 22:08:00,0.70046,0.70052,0.70042,0.70042,287500001.0
2005-01-14 22:09:00,0.70051,0.70051,0.70044,0.70045,188000002.0
2005-01-14 22:10:00,0.70039,0.70046,0.70038,0.70038,143700002.0
2005-01-14 22:11:00,0.70043,0.70051,0.70043,0.70043,163800002.0
2005-01-14 22:12:00,0.70048,0.70051,0.70042,0.70045,457799996.0
2005-01-14 22:13:00,0.70049,0.70052,0.70041,0.70041,101900000.0
2005-01-14 22:14:00,0.7003,0.70037,0.70024,0.70027,186600005.0
2005-01-14 22:15:00,0.7003,0.7004,0.70026,0.70036,555699998.0
2005-01-14 22:16:00,0.70037,0.70048,0.70036,0.70044,659200006.0
2005-01-14 22:17:00,0.70047,0.70052,0.7004,0.70044,275600000.0
2005-01-14 22:18:00,0.70043,0.70051,0.70042,0.70042,162000001.0
2005-01-14 22:19:00,0.70053,0.70053,0.70043,0.70043,39300000.0
2005-01-14 22:20:00,0.70043,0.70043,0.7004,0.70043,114800000.0
2005-01-14 22:21:00,0.70043,0.70045,0.7004,0.7004,352600003.0
2005-01-14 22:22:00,0.70038,0.70039,0.70011,0.70029,345800000.0
2005-01-14 22:23:00,0.7003,0.70032,0.7001,0.7001,320600000.0
2005-01-14 22:24:00,0.70004,0.70029,0.69997,0.69997,331500000.0
2005-01-14 22:25:00,0.70035,0.7004,0.70032,0.70032,243000000.0
2005-01-14 22:26:00,0.70027,0.70028,0.70004,0.70028,331099996.0
2005-01-14 22:27:00,0.70036,0.70039,0.70035,0.70039,138999996.0
2005-01-14 22:28:00,0.70015,0.70027,0.70013,0.7002,155800003.0
2005-01-14 22:29:00,0.70032,0.70039,0.7003,0.7003,222399998.0
2005-01-14 22:30:00,0.70036,0.70036,0.70027,0.70027,164500001.0
2005-01-14 22:31:00,0.70039,0.70039,0.7001,0.7001,166199999.0
2005-01-14 22:32:00,0.70034,0.70036,0.7001,0.70036,292299999.0
2005-01-14 22:33:00,0.70035,0.70042,0.70035,0.70035,222799998.0
2005-01-14 22:34:00,0.70036,0.70036,0.7003,0.7003,468299996.0
2005-01-14 22:35:00,0.70033,0.7005,0.70032,0.7005,157300001.0
2005-01-14 22:36:00,0.70047,0.7005,0.70041,0.70047,106800000.0
2005-01-14 22:37:00,0.70053,0.70053,0.7004,0.7004,266600001.0
2005-01-14 22:38:00,0.70048,0.70054,0.70034,0.70034,231499992.0
2005-01-14 22:39:00,0.70039,0.70049,0.70038,0.70046,341799994.0
2005-01-14 22:40:00,0.70043,0.70046,0.70034,0.7004,445400005.0
2005-01-14 22:41:00,0.70053,0.70056,0.70048,0.70048,211200000.0
2005-01-14 22:42:00,0.70037,0.70052,0.70037,0.70045,340399994.0
2005-01-14 22:43:00,0.70051,0.70052,0.70041,0.70044,165500003.0
2005-01-14 22:44:00,0.70054,0.70054,0.7005,0.70051,116599999.0
2005-01-14 22:45:00,0.70055,0.70057,0.70055,0.70055,167599998.0
2005-01-14 22:46:00,0.70061,0.70066,0.70061,0.70061,95499998.0
2005-01-14 22:47:00,0.70065,0.70068,0.70055,0.70055,127699997.0
2005-01-14 22:48:00,0.70061,0.7007,0.70057,0.70058,372400007.0
2005-01-14 22:49:00,0.70067,0.70087,0.70061,0.70078,117400003.0
2005-01-14 22:50:00,0.70086,0.70089,0.70079,0.70079,148199997.0
2005-01-14 22:51:00,0.70057,0.70069,0.70042,0.70069,277200002.0
2005-01-14 22:52:00,0.70069,0.7007,0.70069,0.7007,212499995.0
2005-01-14 22:53:00,0.70054,0.7007,0.70054,0.70058,228699996.0
2005-01-14 22:54:00,0.70058,0.70063,0.70057,0.70058,80899999.0
2005-01-14 22:55:00,0.70065,0.70065,0.7006,0.70063,127099999.0
2005-01-14 22:56:00,0.70063,0.70063,0.7005,0.70051,134100000.0
2005-01-14 22:57:00,0.70045,0.70047,0.70043,0.70047,182299999.0
2005-01-14 22:58:00,0.70047,0.7005,0.7004,0.70045,335399994.0
2005-01-14 22:59:00,0.70044,0.70053,0.70037,0.70053,368800001.0
2005-01-14 23:00:00,0.7003,0.70063,0.7003,0.70057,210099998.0
2005-01-14 23:01:00,0.70046,0.70046,0.70018,0.70046,163900004.0
2005-01-14 23:02:00,0.70051,0.70062,0.70051,0.70057,294699997.0
2005-01-14 23:03:00,0.7005,0.70053,0.7002,0.70053,168000001.0
2005-01-14 23:04:00,0.70053,0.70053,0.7002,0.70048,132400000.0
2005-01-14 23:05:00,0.70055,0.70056,0.70054,0.70055,151600000.0
2005-01-14 23:06:00,0.70055,0.70056,0.7005,0.70051,248100001.0
2005-01-14 23:07:00,0.70045,0.70051,0.70045,0.70047,234399996.0
2005-01-14 23:08:00,0.70046,0.70052,0.70046,0.70048,67200000.0
2005-01-14 23:09:00,0.70053,0.70061,0.70049,0.70052,184099998.0
2005-01-14 23:10:00,0.70044,0.70044,0.70011,0.70011,127700001.0
2005-01-14 23:11:00,0.70012,0.7004,0.70007,0.7004,193699995.0
2005-01-14 23:12:00,0.70029,0.70041,0.70017,0.70041,102100002.0
2005-01-14 23:13:00,0.70036,0.70044,0.70036,0.70044,136700002.0
2005-01-14 23:14:00,0.70043,0.7005,0.70041,0.70044,115199997.0
2005-01-14 23:15:00,0.70042,0.70048,0.70041,0.70046,185100000.0
2005-01-14 23:16:00,0.70037,0.70037,0.70031,0.70031,40700001.0
2005-01-14 23:17:00,0.70031,0.70031,0.7001,0.70022,123999999.0
2005-01-14 23:18:00,0.70029,0.70036,0.7002,0.70031,156100000.0
2005-01-14 23:19:00,0.70029,0.70032,0.70028,0.70028,165499997.0
2005-01-14 23:20:00,0.7003,0.70042,0.7003,0.70042,138599997.0
2005-01-14 23:21:00,0.70037,0.70042,0.70033,0.70035,138599999.0
2005-01-14 23:22:00,0.70035,0.70045,0.70035,0.70045,60499999.0
2005-01-14 23:23:00,0.70045,0.70047,0.7004,0.70043,220599999.0
2005-01-14 23:24:00,0.70035,0.70035,0.70016,0.7003,141700004.0
2005-01-14 23:25:00,0.70033,0.70037,0.70033,0.70037,6200000.0
2005-01-14 23:26:00,0.70032,0.70035,0.70032,0.70035,111000002.0
2005-01-14 23:27:00,0.70037,0.70041,0.70034,0.70037,64199999.0
2005-01-14 23:28:00,0.7004,0.7004,0.70038,0.70038,35900000.0
2005-01-14 23:29:00,0.7004,0.70056,0.7004,0.7005,80900000.0
2005-01-14 23:30:00,0.70053,0.70053,0.70047,0.70052,263499999.0
2005-01-14 23:31:00,0.70055,0.70059,0.70047,0.70048,134099999.0
2005-01-14 23:32:00,0.70057,0.70058,0.70047,0.70053,159699999.0
2005-01-14 23:33:00,0.70077,0.7008,0.7006,0.7008,235799998.0
2005-01-14 23:34:00,0.7006,0.7006,0.70055,0.70057,145400002.0
2005-01-14 23:35:00,0.70062,0.70062,0.70042,0.70061,62600000.0
2005-01-14 23:36:00,0.70047,0.70047,0.70015,0.70015,4800000.0
2005-01-14 23:37:00,0.70071,0.70071,0.70052,0.70061,148500000.0
2005-01-14 23:38:00,0.7003,0.70053,0.7003,0.70036,187100007.0
2005-01-14 23:39:00,0.70057,0.70057,0.70021,0.70021,139400000.0
2005-01-14 23:40:00,0.70029,0.70061,0.70029,0.70058,159000005.0
2005-01-14 23:41:00,0.70058,0.70065,0.70048,0.70065,153500001.0
2005-01-14 23:42:00,0.70075,0.70075,0.70047,0.70047,99800002.0
2005-01-14 23:43:00,0.70062,0.70062,0.70044,0.70044,121499997.0
2005-01-14 23:44:00,0.7006,0.70065,0.70035,0.70058,264400000.0
2005-01-14 23:45:00,0.70067,0.70067,0.70037,0.70056,180299997.0
2005-01-14 23:46:00,0.70063,0.70063,0.70047,0.70056,168600002.0
2005-01-14 23:47:00,0.70057,0.70068,0.7005,0.7005,149600002.0
2005-01-14 23:48:00,0.70062,0.70092,0.70062,0.70069,124200002.0
2005-01-14 23:49:00,0.70077,0.70096,0.70054,0.70054,134199999.0
2005-01-14 23:50:00,0.70076,0.70102,0.70065,0.70076,220299999.0
2005-01-14 23:51:00,0.70072,0.70077,0.7006,0.70065,131099998.0
2005-01-14 23:52:00,0.70046,0.70056,0.70033,0.70056,78000000.0
2005-01-14 23:53:00,0.70069,0.70069,0.70054,0.70054,168000002.0
2005-01-14 23:54:00,0.70077,0.70086,0.70059,0.70059,129400000.0
2005-01-14 23:55:00,0.70067,0.70067,0.70033,0.70033,132199999.0
2005-01-14 23:56:00,0.7004,0.70065,0.70036,0.70065,312699998.0
2005-01-14 23:57:00,0.70072,0.70073,0.7004,0.7004,251499998.0
2005-01-14 23:58:00,0.70055,0.70114,0.70055,0.70099,181799997.0
2005-01-14 23:59:00,0.70069,0.70081,0.70064,0.70071,114899999.0
2005-01-17 00:00:00,0.70047,0.70067,0.70044,0.70053,180099997.0
2005-01-17 00:01:00,0.70014,0.70047,0.70014,0.70047,190599999.0
2005-01-17 00:02:00,0.70045,0.70045,0.70011,0.70043,159199997.0
2005-01-17 00:03:00,0.70043,0.70043,0.70042,0.70042,91799999.0
2005-01-17 00:04:00,0.7004,0.7004,0.7004,0.7004,46400002.0
2005-01-17 00:05:00,0.70043,0.70053,0.70043,0.70049,31000000.0
2005-01-17 00:06:00,0.70062,0.70064,0.70055,0.70063,119199999.0
2005-01-17 00:07:00,0.70074,0.70085,0.70065,0.70065,129000000.0
2005-01-17 00:08:00,0.70086,0.70086,0.70058,0.70069,75500001.0
2005-01-17 00:09:00,0.70088,0.7009,0.70075,0.70075,39099999.0
2005-01-17 00:10:00,0.70087,0.70089,0.70077,0.7008,305200003.0
2005-01-17 00:11:00,0.70087,0.70089,0.70046,0.70046,148299998.0
2005-01-17 00:12:00,0.70094,0.70094,0.70093,0.70093,80200001.0
2005-01-17 00:13:00,0.70087,0.70087,0.7008,0.7008,88899999.0
2005-01-17 00:14:00,0.70086,0.70088,0.70078,0.70088,166600000.0
2005-01-17 00:15:00,0.70081,0.70091,0.70081,0.70086,257300002.0
2005-01-17 00:16:00,0.70088,0.70093,0.70082,0.70093,187799997.0
2005-01-17 00:17:00,0.7009,0.7009,0.70054,0.70054,96800001.0
2005-01-17 00:18:00,0.70077,0.70092,0.70072,0.70092,133300001.0
2005-01-17 00:19:00,0.70084,0.70084,0.70071,0.70071,125399998.0
2005-01-17 00:20:00,0.7008,0.70091,0.7008,0.70091,83800000.0
2005-01-17 00:21:00,0.70084,0.70084,0.70073,0.70073,80799999.0
2005-01-17 00:22:00,0.70073,0.7009,0.70066,0.7009,244000002.0
2005-01-17 00:23:00,0.70092,0.70093,0.70078,0.7009,101300000.0
2005-01-17 00:24:00,0.70085,0.70088,0.70078,0.70088,109300002.0
2005-01-17 00:25:00,0.70076,0.70076,0.7005,0.7005,133599997.0
2005-01-17 00:26:00,0.70073,0.70079,0.70069,0.70077,119699999.0
2005-01-17 00:27:00,0.7008,0.70082,0.70058,0.70058,117900003.0
2005-01-17 00:28:00,0.70059,0.70081,0.70059,0.70081,118700002.0
2005-01-17 00:29:00,0.70073,0.70081,0.70051,0.70051,219499996.0
2005-01-17 00:30:00,0.7003,0.70071,0.7003,0.70061,235400002.0
2005-01-17 00:31:00,0.70053,0.70074,0.70041,0.70074,98499999.0
2005-01-17 00:32:00,0.7007,0.70088,0.70063,0.70088,98100000.0
2005-01-17 00:33:00,0.70072,0.70079,0.70062,0.70071,144400000.0
2005-01-17 00:34:00,0.7007,0.70086,0.70062,0.70086,139900000.0
2005-01-17 00:35:00,0.70079,0.70086,0.70073,0.70073,158900002.0
2005-01-17 00:36:00,0.7008,0.70083,0.70067,0.70083,77600002.0
2005-01-17 00:37:00,0.70085,0.70088,0.7006,0.7006,150499999.0
2005-01-17 00:38:00,0.7006,0.70084,0.7006,0.70068,225399995.0
2005-01-17 00:39:00,0.70075,0.70085,0.70064,0.70064,154299996.0
2005-01-17 00:40:00,0.70077,0.70088,0.70077,0.70086,103899999.0
2005-01-17 00:41:00,0.70087,0.70088,0.70081,0.70085,221299998.0
2005-01-17 00:42:00,0.70082,0.7009,0.70071,0.7009,234499997.0
2005-01-17 00:43:00,0.70079,0.70079,0.70076,0.70076,25400000.0
2005-01-17 00:44:00,0.70061,0.70077,0.70041,0.70077,157800001.0
2005-01-17 00:45:00,0.7009,0.7009,0.70069,0.70081,134700001.0
2005-01-17 00:46:00,0.70077,0.70091,0.70077,0.7009,177800002.0
2005-01-17 00:47:00,0.70083,0.70083,0.70046,0.70046,30300001.0
2005-01-17 00:48:00,0.70076,0.70076,0.70062,0.70062,69399999.0
2005-01-17 00:49:00,0.70079,0.70079,0.70027,0.70027,85400000.0
2005-01-17 00:50:00,0.70072,0.7008,0.70046,0.70067,212600004.0
2005-01-17 00:51:00,0.70081,0.70081,0.70043,0.70043,103500002.0
2005-01-17 00:52:00,0.70075,0.70077,0.70068,0.70075,147799997.0
2005-01-17 00:53:00,0.70073,0.70079,0.70066,0.70079,125299999.0
2005-01-17 00:54:00,0.70053,0.70072,0.70051,0.70072,79800001.0
2005-01-17 00:55:00,0.7008,0.7008,0.70055,0.70055,186300002.0
2005-01-17 00:56:00,0.70067,0.70071,0.70046,0.70071,117699996.0
2005-01-17 00:57:00,0.70078,0.70078,0.70056,0.70056,131299999.0
2005-01-17 00:58:00,0.70067,0.70071,0.70051,0.70071,197400004.0
2005-01-17 00:59:00,0.70067,0.70067,0.70059,0.70063,105699999.0
2005-01-17 01:00:00,0.70097,0.70097,0.70059,0.70062,151699996.0
2005-01-17 01:01:00,0.7006,0.7006,0.70055,0.70055,67000000.0
2005-01-17 01:02:00,0.70056,0.70056,0.70023,0.70035,126399998.0
2005-01-17 01:03:00,0.70057,0.7006,0.70055,0.70055,209800001.0
2005-01-17 01:04:00,0.70057,0.7006,0.70055,0.7006,45700001.0
2005-01-17 01:05:00,0.70057,0.70057,0.70051,0.70053,66200001.0
2005-01-17 01:06:00,0.70046,0.70046,0.7003,0.70043,173300000.0
2005-01-17 01:07:00,0.70037,0.70045,0.70031,0.70037,109600002.0
2005-01-17 01:08:00,0.70035,0.70045,0.70035,0.70043,164200004.0
2005-01-17 01:09:00,0.7004,0.7004,0.70026,0.7004,180499995.0
2005-01-17 01:10:00,0.70042,0.70042,0.70028,0.70033,181899999.0
2005-01-17 01:11:00,0.70032,0.70032,0.70028,0.70028,150900000.0
2005-01-17 01:12:00,0.70028,0.70032,0.70019,0.70019,154300002.0
2005-01-17 01:13:00,0.70017,0.70018,0.70016,0.70017,169200002.0
2005-01-17 01:14:00,0.70025,0.70032,0.70025,0.70031,232200005.0
2005-01-17 01:15:00,0.70015,0.70025,0.70013,0.70018,184499997.0
2005-01-17 01:16:00,0.70023,0.70023,0.70019,0.70021,114700001.0
2005-01-17 01:17:00,0.70021,0.70025,0.70019,0.70019,185899999.0
2005-01-17 01:18:00,0.70017,0.70023,0.70017,0.70023,29700000.0
2005-01-17 01:19:00,0.70024,0.70027,0.70019,0.70021,129200000.0
2005-01-17 01:20:00,0.70023,0.70036,0.70021,0.70027,142400000.0
2005-01-17 01:21:00,0.70025,0.70025,0.70015,0.7002,187899997.0
2005-01-17 01:22:00,0.70022,0.70022,0.70014,0.70016,59200001.0
2005-01-17 01:23:00,0.70019,0.70019,0.70018,0.70018,48000000.0
2005-01-17 01:24:00,0.70027,0.70031,0.70027,0.70031,31300000.0
2005-01-17 01:25:00,0.7003,0.70033,0.70027,0.70027,239800005.0
2005-01-17 01:26:00,0.7003,0.70036,0.70026,0.70026,159799997.0
2005-01-17 01:27:00,0.70028,0.70028,0.7002,0.7002,114900000.0
2005-01-17 01:28:00,0.70025,0.70025,0.70018,0.70018,83100001.0
2005-01-17 01:29:00,0.7002,0.70031,0.7002,0.70031,91900002.0
2005-01-17 01:30:00,0.70026,0.70029,0.70022,0.70027,151500000.0
2005-01-17 01:31:00,0.70025,0.70027,0.70023,0.70023,85500000.0
2005-01-17 01:32:00,0.70028,0.70028,0.70028,0.70028,29500000.0
2005-01-17 01:33:00,0.70025,0.70029,0.70022,0.70022,149400001.0
2005-01-17 01:34:00,0.70027,0.70031,0.70024,0.70024,134100000.0
2005-01-17 01:35:00,0.70025,0.70029,0.70022,0.70022,60600000.0
2005-01-17 01:36:00,0.7004,0.70056,0.70032,0.70056,150300002.0
2005-01-17 01:37:00,0.70027,0.70032,0.70026,0.7003,140600004.0
2005-01-17 01:38:00,0.70027,0.70031,0.70019,0.70023,137399998.0
2005-01-17 01:39:00,0.70027,0.70029,0.70022,0.70028,148999999.0
2005-01-17 01:40:00,0.70023,0.70034,0.70023,0.70028,158000000.0
2005-01-17 01:41:00,0.70028,0.70029,0.70023,0.70023,157400000.0
2005-01-17 01:42:00,0.70023,0.7003,0.70023,0.70027,133200001.0
2005-01-17 01:43:00,0.70025,0.70035,0.70025,0.70033,220499996.0
2005-01-17 01:44:00,0.70035,0.70035,0.7003,0.70032,159500000.0
2005-01-17 01:45:00,0.70033,0.70051,0.70032,0.70045,146399996.0
2005-01-17 01:46:00,0.70036,0.70049,0.70036,0.70044,151700001.0
2005-01-17 01:47:00,0.70039,0.70039,0.70037,0.70039,30300000.0
2005-01-17 01:48:00,0.70033,0.70035,0.70032,0.70035,186099995.0
2005-01-17 01:49:00,0.70031,0.70037,0.70028,0.70037,91100002.0
2005-01-17 01:50:00,0.70037,0.70043,0.70031,0.70031,214699998.0
2005-01-17 01:51:00,0.70034,0.70034,0.70026,0.70029,160300000.0
2005-01-17 01:52:00,0.70023,0.70027,0.70018,0.70021,203100004.0
2005-01-17 01:53:00,0.70037,0.70037,0.70005,0.70029,143299999.0
2005-01-17 01:54:00,0.70027,0.70028,0.70017,0.70022,217200000.0
2005-01-17 01:55:00,0.70022,0.70023,0.70017,0.70019,164899998.0
2005-01-17 01:56:00,0.70018,0.70025,0.70017,0.70018,206399999.0
2005-01-17 01:57:00,0.7002,0.7002,0.70016,0.7002,115500001.0
2005-01-17 01:58:00,0.70014,0.70015,0.70011,0.70015,98999998.0
2005-01-17 01:59:00,0.70017,0.70019,0.70013,0.70013,58900001.0
2005-01-17 02:00:00,0.70011,0.70019,0.70008,0.70008,203199998.0
2005-01-17 02:01:00,0.70015,0.7002,0.70013,0.70015,297999999.0
2005-01-17 02:02:00,0.70017,0.70023,0.70015,0.70023,170900001.0
2005-01-17 02:03:00,0.7003,0.70035,0.70019,0.70019,94399999.0
2005-01-17 02:04:00,0.70017,0.70026,0.70014,0.70025,273800005.0
2005-01-17 02:05:00,0.70024,0.70024,0.70015,0.7002,131900000.0
2005-01-17 02:06:00,0.70021,0.70031,0.70021,0.70021,206400000.0
2005-01-17 02:07:00,0.70029,0.7003,0.70023,0.70027,238099993.0
2005-01-17 02:08:00,0.70027,0.70032,0.70022,0.70022,138499999.0
2005-01-17 02:09:00,0.70035,0.70035,0.7002,0.7002,146300000.0
2005-01-17 02:10:00,0.70018,0.7002,0.70017,0.70017,42300000.0
2005-01-17 02:11:00,0.7002,0.70026,0.70013,0.70013,78500003.0
2005-01-17 02:12:00,0.70016,0.70021,0.7001,0.70013,159299996.0
2005-01-17 02:13:00,0.70024,0.70029,0.70018,0.70022,101199999.0
2005-01-17 02:14:00,0.70028,0.70034,0.7002,0.7002,94099999.0
2005-01-17 02:15:00,0.7002,0.70022,0.70018,0.70018,121899999.0
2005-01-17 02:16:00,0.7002,0.70027,0.70016,0.70024,124600001.0
2005-01-17 02:17:00,0.70028,0.70032,0.70019,0.70019,100700000.0
2005-01-17 02:18:00,0.70015,0.70018,0.70011,0.70012,114700004.0
2005-01-17 02:19:00,0.70025,0.70027,0.70021,0.70025,223600000.0
2005-01-17 02:20:00,0.70029,0.70038,0.70028,0.70028,109399999.0
2005-01-17 02:21:00,0.7003,0.70039,0.7003,0.70035,57200000.0
2005-01-17 02:22:00,0.70034,0.70038,0.70029,0.70031,124900000.0
2005-01-17 02:23:00,0.70027,0.70033,0.70026,0.70028,121899998.0
2005-01-17 02:24:00,0.70022,0.70022,0.70009,0.70012,78500000.0
2005-01-17 02:25:00,0.70009,0.70014,0.70002,0.70002,139399999.0
2005-01-17 02:26:00,0.7,0.7,0.69998,0.69998,68700000.0
2005-01-17 02:27:00,0.69996,0.70011,0.69996,0.70002,148000001.0
2005-01-17 02:28:00,0.70011,0.70017,0.70008,0.70009,128400000.0
2005-01-17 02:29:00,0.70013,0.70015,0.7001,0.70015,94399998.0
2005-01-17 02:30:00,0.70013,0.70017,0.70007,0.7001,272499999.0
2005-01-17 02:31:00,0.70008,0.70014,0.70008,0.70013,122599999.0
2005-01-17 02:32:00,0.70009,0.70013,0.70005,0.70013,202099995.0
2005-01-17 02:33:00,0.70015,0.70018,0.70014,0.70015,122399998.0
2005-01-17 02:34:00,0.70013,0.70015,0.7001,0.70012,140500000.0
2005-01-17 02:35:00,0.7001,0.70013,0.7001,0.70013,44700000.0
2005-01-17 02:36:00,0.70013,0.70018,0.70011,0.70013,122499997.0
2005-01-17 02:37:00,0.70012,0.70014,0.70009,0.70014,68299998.0
2005-01-17 02:38:00,0.70018,0.70018,0.70008,0.70016,153199998.0
2005-01-17 02:39:00,0.7002,0.7002,0.70008,0.7001,181799999.0
2005-01-17 02:40:00,0.70011,0.70012,0.70004,0.70007,163100002.0
2005-01-17 02:41:00,0.7,0.70008,0.69999,0.70002,206899998.0
2005-01-17 02:42:00,0.70004,0.70008,0.70001,0.70001,79900003.0
2005-01-17 02:43:00,0.70012,0.70017,0.70001,0.70011,159700003.0
2005-01-17 02:44:00,0.70002,0.70012,0.7,0.70012,73800002.0
2005-01-17 02:45:00,0.70006,0.7001,0.70005,0.70005,58400001.0
2005-01-17 02:46:00,0.70001,0.70007,0.69998,0.70001,113200000.0
2005-01-17 02:47:00,0.70003,0.70008,0.70003,0.70006,189500002.0
2005-01-17 02:48:00,0.70007,0.70015,0.70007,0.70015,108699997.0
2005-01-17 02:49:00,0.70023,0.70023,0.70015,0.70015,40300001.0
2005-01-17 02:50:00,0.70015,0.70022,0.70015,0.7002,56800001.0
2005-01-17 02:51:00,0.7002,0.7002,0.70017,0.70019,130500001.0
2005-01-17 02:52:00,0.70023,0.70024,0.70015,0.70017,165199999.0
2005-01-17 02:53:00,0.70013,0.70013,0.70005,0.70007,81099999.0
2005-01-17 02:54:00,0.70012,0.70021,0.70002,0.70018,151400000.0
2005-01-17 02:55:00,0.70028,0.70035,0.70028,0.7003,164299998.0
2005-01-17 02:56:00,0.70025,0.70032,0.70025,0.70029,111699999.0
2005-01-17 02:57:00,0.70027,0.70028,0.70027,0.70028,33400001.0
2005-01-17 02:58:00,0.70032,0.70035,0.70029,0.70034,71400001.0
2005-01-17 02:59:00,0.70033,0.70033,0.70029,0.7003,133300006.0
2005-01-17 03:00:00,0.70037,0.70039,0.70032,0.70032,113199998.0
2005-01-17 03:01:00,0.70027,0.70037,0.70027,0.70033,80499998.0
2005-01-17 03:02:00,0.70037,0.70041,0.70029,0.70029,45600000.0
2005-01-17 03:03:00,0.70028,0.70033,0.70026,0.70027,112899998.0
2005-01-17 03:04:00,0.70028,0.70028,0.7002,0.7002,176500002.0
2005-01-17 03:05:00,0.70026,0.70037,0.70026,0.70033,128599999.0
2005-01-17 03:06:00,0.70037,0.70037,0.70027,0.70035,143600003.0
2005-01-17 03:07:00,0.70032,0.70035,0.70029,0.70035,159199996.0
2005-01-17 03:08:00,0.70035,0.70035,0.70027,0.70027,81899997.0
2005-01-17 03:09:00,0.70022,0.70033,0.70022,0.70024,131100001.0
2005-01-17 03:10:00,0.70028,0.70037,0.70028,0.70033,117700001.0
2005-01-17 03:11:00,0.70029,0.70032,0.70024,0.70024,86200001.0
2005-01-17 03:12:00,0.70031,0.70031,0.7002,0.7002,67199998.0
2005-01-17 03:13:00,0.70025,0.7003,0.70023,0.70024,104600002.0
2005-01-17 03:14:00,0.70029,0.70029,0.70023,0.70023,15200000.0
2005-01-17 03:15:00,0.70024,0.70024,0.70021,0.70021,69599998.0
2005-01-17 03:16:00,0.70029,0.70029,0.7002,0.7002,49599999.0
2005-01-17 03:17:00,0.70025,0.70025,0.7002,0.70024,134999999.0
2005-01-17 03:18:00,0.70022,0.70023,0.70017,0.70022,91799999.0
2005-01-17 03:19:00,0.70019,0.70028,0.70016,0.70016,159299998.0
2005-01-17 03:20:00,0.70021,0.70021,0.70009,0.70009,38300000.0
2005-01-17 03:21:00,0.70006,0.70016,0.70006,0.70016,44600002.0
2005-01-17 03:22:00,0.70017,0.70027,0.70017,0.70025,131600001.0
2005-01-17 03:23:00,0.70025,0.70027,0.70023,0.70023,216700001.0
2005-01-17 03:24:00,0.70028,0.70032,0.70027,0.70028,139999999.0
2005-01-17 03:25:00,0.7003,0.70033,0.7003,0.70032,54999998.0
2005-01-17 03:26:00,0.70028,0.7003,0.70027,0.70028,113700002.0
2005-01-17 03:27:00,0.7003,0.70035,0.70029,0.70035,78099999.0
2005-01-17 03:28:00,0.70031,0.70031,0.70029,0.70029,65200000.0
2005-01-17 03:29:00,0.7003,0.70034,0.70029,0.70034,54400000.0
2005-01-17 03:30:00,0.70037,0.70041,0.70034,0.70035,158399999.0
2005-01-17 03:31:00,0.70043,0.70043,0.70035,0.70035,73800002.0
2005-01-17 03:32:00,0.70028,0.70034,0.70028,0.70034,43300000.0
2005-01-17 03:33:00,0.70031,0.70043,0.70031,0.70038,127900001.0
2005-01-17 03:34:00,0.70044,0.70044,0.70036,0.70038,133800000.0
2005-01-17 03:35:00,0.70036,0.70042,0.70033,0.70042,54900000.0
2005-01-17 03:36:00,0.70038,0.70045,0.70038,0.70045,185200002.0
2005-01-17 03:37:00,0.70039,0.70039,0.70033,0.70033,141199998.0
2005-01-17 03:38:00,0.70038,0.70038,0.7003,0.7003,78300000.0
2005-01-17 03:39:00,0.70026,0.70029,0.70026,0.70029,91000000.0
2005-01-17 03:40:00,0.70024,0.70028,0.70024,0.70028,80699999.0
2005-01-17 03:41:00,0.70025,0.70043,0.70025,0.70035,188500000.0
2005-01-17 03:42:00,0.7004,0.7004,0.70034,0.70035,101000001.0
2005-01-17 03:43:00,0.70038,0.70046,0.70036,0.70045,230500001.0
2005-01-17 03:44:00,0.70045,0.70045,0.70044,0.70044,8800000.0
2005-01-17 03:45:00,0.70045,0.70047,0.70045,0.70047,24700000.0
2005-01-17 03:46:00,0.70042,0.70048,0.70042,0.70042,117400001.0
2005-01-17 03:47:00,0.70049,0.70049,0.70041,0.70043,204600001.0
2005-01-17 03:48:00,0.70025,0.70049,0.70025,0.70049,63299998.0
2005-01-17 03:49:00,0.70044,0.70044,0.70034,0.70035,97999999.0
2005-01-17 03:50:00,0.70037,0.70046,0.70037,0.70039,219500004.0
2005-01-17 03:51:00,0.70046,0.70047,0.70046,0.70047,60500002.0
2005-01-17 03:52:00,0.70048,0.70054,0.70037,0.70037,194900002.0
2005-01-17 03:53:00,0.70041,0.70041,0.70034,0.70034,66300001.0
2005-01-17 03:54:00,0.70037,0.70037,0.70033,0.70035,158699994.0
2005-01-17 03:55:00,0.70033,0.70033,0.70029,0.70029,156400002.0
2005-01-17 03:56:00,0.70029,0.70036,0.70027,0.70027,166999999.0
2005-01-17 03:57:00,0.70038,0.70038,0.70035,0.70035,139599997.0
2005-01-17 03:58:00,0.70035,0.70043,0.70034,0.70034,106700000.0
2005-01-17 03:59:00,0.70042,0.70042,0.70035,0.70035,195599999.0
2005-01-17 04:00:00,0.70038,0.70048,0.70038,0.70048,146599999.0
2005-01-17 04:01:00,0.70026,0.70038,0.70026,0.70029,124700002.0
2005-01-17 04:02:00,0.70025,0.70029,0.70016,0.70017,157800003.0
2005-01-17 04:03:00,0.70015,0.70015,0.7,0.70008,53700000.0
2005-01-17 04:04:00,0.70004,0.7001,0.7,0.70005,70699999.0
2005-01-17 04:05:00,0.70007,0.70007,0.70006,0.70006,53600001.0
2005-01-17 04:06:00,0.70013,0.70017,0.70013,0.70015,94299999.0
2005-01-17 04:07:00,0.70023,0.70028,0.70004,0.70028,77600001.0
2005-01-17 04:08:00,0.7002,0.70023,0.7002,0.70022,164800001.0
2005-01-17 04:09:00,0.7002,0.7002,0.7002,0.7002,43899998.0
2005-01-17 04:10:00,0.7002,0.7002,0.70017,0.70017,67800001.0
2005-01-17 04:11:00,0.70022,0.70024,0.70015,0.70015,164300001.0
2005-01-17 04:12:00,0.70018,0.70018,0.70018,0.70018,4800000.0
2005-01-17 04:13:00,0.70024,0.70025,0.7002,0.7002,151500002.0
2005-01-17 04:14:00,0.70018,0.70018,0.70015,0.70015,31099999.0
2005-01-17 04:15:00,0.70021,0.70026,0.70021,0.70022,69100001.0
2005-01-17 04:16:00,0.70015,0.70028,0.70013,0.70025,107000001.0
2005-01-17 04:17:00,0.70019,0.70027,0.70018,0.70018,144800000.0
2005-01-17 04:18:00,0.7002,0.7002,0.70003,0.70013,67000001.0
2005-01-17 04:19:00,0.70017,0.70022,0.70017,0.70017,73300001.0
2005-01-17 04:20:00,0.70019,0.70022,0.70018,0.70018,74099998.0
2005-01-17 04:21:00,0.70021,0.70022,0.70021,0.70022,12100000.0
2005-01-17 04:22:00,0.70018,0.70022,0.70015,0.70015,249299994.0
2005-01-17 04:23:00,0.70022,0.70024,0.7002,0.70023,73599999.0
2005-01-17 04:24:00,0.70005,0.70035,0.70005,0.70035,129800001.0
2005-01-17 04:25:00,0.70028,0.70028,0.70016,0.70025,212200003.0
2005-01-17 04:26:00,0.70021,0.70041,0.70021,0.70041,129299997.0
2005-01-17 04:27:00,0.70034,0.70038,0.70029,0.70035,101999998.0
2005-01-17 04:28:00,0.70021,0.70031,0.70021,0.70024,128000000.0
2005-01-17 04:29:00,0.70027,0.70035,0.70025,0.70025,161900002.0
2005-01-17 04:30:00,0.70023,0.70028,0.70022,0.70023,71000000.0
2005-01-17 04:31:00,0.70023,0.70025,0.7002,0.70023,149499999.0
2005-01-17 04:32:00,0.70025,0.70025,0.70023,0.70023,98800003.0
2005-01-17 04:33:00,0.7002,0.70029,0.7002,0.70029,45500000.0
2005-01-17 04:34:00,0.70028,0.7003,0.70027,0.70028,181599997.0
2005-01-17 04:35:00,0.70032,0.70035,0.7003,0.70032,163599998.0
2005-01-17 04:36:00,0.70037,0.70039,0.70032,0.70038,102100004.0
2005-01-17 04:37:00,0.70031,0.70037,0.70031,0.70037,134299996.0
2005-01-17 04:38:00,0.70035,0.7004,0.70024,0.7004,82200000.0
2005-01-17 04:39:00,0.70033,0.70035,0.70027,0.7003,238500006.0
2005-01-17 04:40:00,0.70033,0.70033,0.7003,0.7003,80500000.0
2005-01-17 04:41:00,0.7003,0.7003,0.70027,0.70028,53400002.0
2005-01-17 04:42:00,0.70032,0.70035,0.70029,0.70032,90199998.0
2005-01-17 04:43:00,0.70028,0.7003,0.70027,0.70027,53100000.0
2005-01-17 04:44:00,0.70009,0.70042,0.70009,0.70042,106300000.0
2005-01-17 04:45:00,0.70025,0.7003,0.70025,0.7003,73999998.0
2005-01-17 04:46:00,0.70029,0.70029,0.70023,0.70023,59499998.0
2005-01-17 04:47:00,0.70026,0.70029,0.70025,0.70029,99600001.0
2005-01-17 04:48:00,0.70032,0.70034,0.70026,0.70028,85400001.0
2005-01-17 04:49:00,0.70032,0.70035,0.70029,0.70032,119200000.0
2005-01-17 04:50:00,0.70028,0.7003,0.70023,0.70027,111599998.0
2005-01-17 04:51:00,0.70028,0.70032,0.70028,0.70032,79000001.0
2005-01-17 04:52:00,0.70028,0.70029,0.70028,0.70029,51800000.0
2005-01-17 04:53:00,0.70025,0.70027,0.7002,0.70025,144800002.0
2005-01-17 04:54:00,0.70025,0.70029,0.70024,0.70025,187600000.0
2005-01-17 04:55:00,0.70017,0.70018,0.70008,0.70017,128999999.0
2005-01-17 04:56:00,0.70022,0.70025,0.70022,0.70025,66000001.0
2005-01-17 04:57:00,0.70022,0.70025,0.70017,0.70019,136499999.0
2005-01-17 04:58:00,0.70022,0.70022,0.70017,0.70017,100800000.0
2005-01-17 04:59:00,0.70014,0.70024,0.70011,0.70023,137900000.0
2005-01-17 05:00:00,0.7002,0.70024,0.70016,0.70016,72199999.0
2005-01-17 05:01:00,0.70012,0.70024,0.70012,0.70018,123199998.0
2005-01-17 05:02:00,0.70018,0.70018,0.70018,0.70018,37099999.0
2005-01-17 05:03:00,0.70025,0.70025,0.70019,0.70019,123699997.0
2005-01-17 05:04:00,0.70018,0.70018,0.70011,0.70015,93300001.0
2005-01-17 05:05:00,0.70023,0.70023,0.70023,0.70023,27100000.0
2005-01-17 05:06:00,0.70012,0.70027,0.7001,0.70022,181999997.0
2005-01-17 05:07:00,0.70017,0.70017,0.70017,0.70017,26300001.0
2005-01-17 05:08:00,0.70021,0.70022,0.70015,0.70015,187100001.0
2005-01-17 05:09:00,0.7003,0.70037,0.7002,0.70037,221299998.0
2005-01-17 05:10:00,0.70021,0.70021,0.7002,0.7002,21600001.0
2005-01-17 05:11:00,0.70019,0.70022,0.7001,0.7001,164599998.0
2005-01-17 05:12:00,0.70017,0.70017,0.70013,0.70013,32099999.0
2005-01-17 05:13:00,0.70019,0.7003,0.70019,0.70027,188800001.0
2005-01-17 05:14:00,0.70032,0.70032,0.70022,0.7003,173900001.0
2005-01-17 05:15:00,0.70034,0.7004,0.7003,0.7003,138800004.0
2005-01-17 05:16:00,0.7004,0.7004,0.70034,0.70039,221099998.0
2005-01-17 05:17:00,0.70035,0.70035,0.70033,0.70035,95700003.0
2005-01-17 05:18:00,0.7003,0.70035,0.7003,0.7003,153100002.0
2005-01-17 05:19:00,0.70035,0.70035,0.70035,0.70035,23900000.0
2005-01-17 05:20:00,0.70033,0.7004,0.70033,0.70035,79799997.0
2005-01-17 05:21:00,0.70033,0.70036,0.70033,0.70035,71800000.0
2005-01-17 05:22:00,0.70039,0.70039,0.70036,0.70037,154499999.0
2005-01-17 05:23:00,0.70028,0.70032,0.70028,0.70032,34300000.0
2005-01-17 05:24:00,0.70032,0.70036,0.7003,0.7003,86100001.0
2005-01-17 05:25:00,0.70035,0.70035,0.70035,0.70035,19100000.0
2005-01-17 05:26:00,0.70035,0.7004,0.70035,0.70035,139999999.0
2005-01-17 05:27:00,0.70039,0.70039,0.70031,0.70037,102799998.0
2005-01-17 05:28:00,0.70037,0.70046,0.70037,0.70043,139700001.0
2005-01-17 05:29:00,0.70041,0.70041,0.70032,0.70032,122599999.0
2005-01-17 05:30:00,0.70038,0.70039,0.70032,0.70032,122199997.0
2005-01-17 05:31:00,0.70033,0.70035,0.70033,0.70035,88999998.0
2005-01-17 05:32:00,0.70031,0.70038,0.70031,0.70037,132200001.0
2005-01-17 05:33:00,0.70042,0.70052,0.70035,0.7004,110799999.0
2005-01-17 05:34:00,0.70035,0.7004,0.70035,0.70037,70900001.0
2005-01-17 05:35:00,0.7004,0.7004,0.70038,0.7004,118000000.0
2005-01-17 05:36:00,0.70033,0.70049,0.70033,0.70039,144000000.0
2005-01-17 05:37:00,0.70037,0.70038,0.70035,0.70038,62199999.0
2005-01-17 05:38:00,0.7004,0.70043,0.7004,0.70043,16800000.0
2005-01-17 05:39:00,0.7004,0.7004,0.70037,0.70037,69000000.0
2005-01-17 05:40:00,0.70043,0.70043,0.70037,0.7004,71900000.0
2005-01-17 05:41:00,0.70041,0.70045,0.7004,0.70045,47100000.0
2005-01-17 05:42:00,0.70034,0.7005,0.70034,0.7005,78700000.0
2005-01-17 05:43:00,0.70043,0.70043,0.70043,0.70043,11200000.0
2005-01-17 05:44:00,0.70047,0.70047,0.70045,0.70045,61800001.0
2005-01-17 05:45:00,0.70043,0.70045,0.70037,0.70037,98399997.0
2005-01-17 05:46:00,0.70042,0.70044,0.7004,0.7004,153000001.0
2005-01-17 05:47:00,0.70035,0.70044,0.70034,0.7004,283100001.0
2005-01-17 05:48:00,0.70038,0.70038,0.70038,0.70038,39800001.0
2005-01-17 05:49:00,0.7004,0.70043,0.70035,0.70035,130800001.0
2005-01-17 05:50:00,0.70037,0.7004,0.70032,0.70039,142700000.0
2005-01-17 05:51:00,0.70042,0.70042,0.70031,0.70035,133299999.0
2005-01-17 05:52:00,0.70033,0.70035,0.70027,0.70032,131600001.0
2005-01-17 05:53:00,0.70028,0.7003,0.70027,0.70027,74999999.0
2005-01-17 05:54:00,0.70032,0.70036,0.70031,0.70034,204099996.0
2005-01-17 05:55:00,0.7004,0.70049,0.7004,0.70049,76100000.0
2005-01-17 05:56:00,0.70036,0.70039,0.70035,0.70039,37400000.0
2005-01-17 05:57:00,0.70031,0.70036,0.70031,0.70032,105600003.0
2005-01-17 05:58:00,0.7003,0.7003,0.7003,0.7003,19100000.0
2005-01-17 05:59:00,0.70028,0.70028,0.70028,0.70028,41700001.0
2005-01-17 06:00:00,0.7003,0.70046,0.7003,0.70037,120299997.0
2005-01-17 06:01:00,0.70029,0.70034,0.70027,0.70027,78200000.0
2005-01-17 06:02:00,0.70031,0.70031,0.70029,0.70029,80599998.0
2005-01-17 06:03:00,0.70031,0.70034,0.70024,0.70024,73300002.0
2005-01-17 06:04:00,0.70023,0.70024,0.70023,0.70024,89000000.0
2005-01-17 06:05:00,0.70027,0.70031,0.70027,0.70031,69600000.0
2005-01-17 06:06:00,0.70036,0.70043,0.7003,0.70037,85400000.0
2005-01-17 06:07:00,0.70035,0.70035,0.7003,0.70035,280699995.0
2005-01-17 06:08:00,0.70032,0.70032,0.70027,0.70027,70900002.0
2005-01-17 06:09:00,0.70025,0.70033,0.70025,0.7003,227099995.0
2005-01-17 06:10:00,0.70037,0.70048,0.70024,0.70048,215900002.0
2005-01-17 06:11:00,0.70032,0.70033,0.70024,0.70027,97400001.0
2005-01-17 06:12:00,0.70025,0.70027,0.70022,0.70022,102499996.0
2005-01-17 06:13:00,0.70036,0.70037,0.70018,0.70037,123099999.0
2005-01-17 06:14:00,0.7002,0.7003,0.7002,0.70025,112100001.0
2005-01-17 06:15:00,0.70025,0.70031,0.70022,0.70022,84700001.0
2005-01-17 06:16:00,0.70025,0.70025,0.7002,0.70025,194400000.0
2005-01-17 06:17:00,0.70023,0.70025,0.7002,0.7002,163199998.0
2005-01-17 06:18:00,0.70027,0.70032,0.70026,0.70027,133400001.0
2005-01-17 06:19:00,0.70032,0.70038,0.70028,0.70028,131100000.0
2005-01-17 06:20:00,0.70028,0.70033,0.70028,0.70028,64900001.0
2005-01-17 06:21:00,0.7003,0.7003,0.7003,0.7003,82499998.0
2005-01-17 06:22:00,0.70032,0.70033,0.70032,0.70033,22300001.0
2005-01-17 06:23:00,0.70034,0.70035,0.70022,0.70023,209000002.0
2005-01-17 06:24:00,0.70023,0.70036,0.70023,0.70025,158200002.0
2005-01-17 06:25:00,0.70027,0.70029,0.70022,0.70025,183199997.0
2005-01-17 06:26:00,0.7002,0.70025,0.7002,0.70022,58400000.0
2005-01-17 06:27:00,0.70023,0.7003,0.70021,0.70021,168400000.0
2005-01-17 06:28:00,0.70025,0.70027,0.7002,0.70022,142600000.0
2005-01-17 06:29:00,0.70027,0.70029,0.70025,0.70025,112700002.0
2005-01-17 06:30:00,0.70037,0.70042,0.7001,0.70016,118100002.0
2005-01-17 06:31:00,0.70023,0.70025,0.7002,0.70025,191099997.0
2005-01-17 06:32:00,0.70033,0.70042,0.70033,0.70042,25500001.0
2005-01-17 06:33:00,0.70023,0.70023,0.70023,0.70023,67199997.0
2005-01-17 06:34:00,0.70023,0.70025,0.70023,0.70025,68799999.0
2005-01-17 06:35:00,0.70013,0.70017,0.70013,0.70017,50299999.0
2005-01-17 06:36:00,0.70025,0.70025,0.70025,0.70025,34599998.0
2005-01-17 06:37:00,0.70027,0.70027,0.70018,0.70024,184699998.0
2005-01-17 06:38:00,0.7001,0.70034,0.7001,0.70034,91599999.0
2005-01-17 06:39:00,0.70022,0.70022,0.70019,0.70019,46300001.0
2005-01-17 06:40:00,0.7003,0.7004,0.7003,0.70039,90699999.0
2005-01-17 06:41:00,0.70023,0.70023,0.70023,0.70023,55799999.0
2005-01-17 06:42:00,0.70031,0.70039,0.70013,0.70039,112200000.0
2005-01-17 06:43:00,0.70023,0.70023,0.70023,0.70023,2400000.0
2005-01-17 06:44:00,0.70025,0.7003,0.7002,0.7002,176499999.0
2005-01-17 06:45:00,0.70025,0.70025,0.70011,0.70011,187700001.0
2005-01-17 06:46:00,0.70019,0.70025,0.70015,0.70015,205000003.0
2005-01-17 06:47:00,0.70022,0.70025,0.70021,0.70021,117600003.0
2005-01-17 06:48:00,0.7002,0.7002,0.70015,0.70015,33400000.0
2005-01-17 06:49:00,0.7002,0.7002,0.7002,0.7002,25500001.0
2005-01-17 06:50:00,0.70017,0.7002,0.70017,0.7002,35900000.0
2005-01-17 06:51:00,0.70017,0.70017,0.70013,0.70013,57599999.0
2005-01-17 06:52:00,0.70017,0.70023,0.70017,0.70023,50300001.0
2005-01-17 06:53:00,0.70025,0.70025,0.70017,0.70019,123599997.0
2005-01-17 06:54:00,0.70015,0.7002,0.70015,0.70018,67699998.0
2005-01-17 06:55:00,0.70037,0.7004,0.70009,0.70009,127699999.0
2005-01-17 06:56:00,0.70015,0.70024,0.70015,0.70017,209700000.0
2005-01-17 06:57:00,0.70025,0.70027,0.70019,0.70025,192199995.0
2005-01-17 06:58:00,0.70023,0.70023,0.70019,0.70019,58399999.0
2005-01-17 06:59:00,0.70013,0.70017,0.70013,0.70017,13600000.0
2005-01-17 07:00:00,0.70011,0.70018,0.70011,0.70018,29000000.0
2005-01-17 07:01:00,0.70016,0.7002,0.70015,0.70017,158000002.0
2005-01-17 07:02:00,0.70027,0.70032,0.7002,0.70031,79900000.0
2005-01-17 07:03:00,0.70018,0.70019,0.70018,0.70019,12800000.0
2005-01-17 07:04:00,0.70012,0.70018,0.70012,0.70018,64800000.0
2005-01-17 07:05:00,0.7001,0.70017,0.7001,0.70015,136899998.0
2005-01-17 07:06:00,0.70018,0.70018,0.70014,0.70014,31800000.0
2005-01-17 07:07:00,0.70007,0.7001,0.70002,0.7001,202800001.0
2005-01-17 07:08:00,0.70011,0.70017,0.7001,0.70015,247399997.0
2005-01-17 07:09:00,0.70008,0.70009,0.70008,0.70009,79000002.0
2005-01-17 07:10:00,0.70003,0.70003,0.69997,0.7,85900000.0
2005-01-17 07:11:00,0.70003,0.70005,0.70002,0.70005,145600003.0
2005-01-17 07:12:00,0.7,0.70011,0.7,0.70003,135100000.0
2005-01-17 07:13:00,0.70004,0.70006,0.69998,0.70005,235100000.0
2005-01-17 07:14:00,0.70003,0.70003,0.69993,0.69997,138199997.0
2005-01-17 07:15:00,0.7,0.7,0.69998,0.7,184400006.0
2005-01-17 07:16:00,0.70001,0.70004,0.69999,0.70001,125600000.0
2005-01-17 07:17:00,0.69999,0.70001,0.69999,0.70001,110600001.0
2005-01-17 07:18:00,0.70007,0.70007,0.69996,0.69996,49700001.0
2005-01-17 07:19:00,0.69994,0.70005,0.69994,0.69998,100400001.0
2005-01-17 07:20:00,0.69998,0.70007,0.69997,0.69997,170499997.0
2005-01-17 07:21:00,0.7,0.7,0.69998,0.69998,198700006.0
2005-01-17 07:22:00,0.69998,0.69998,0.69989,0.69989,49299999.0
2005-01-17 07:23:00,0.69989,0.69991,0.69989,0.69991,23200000.0
2005-01-17 07:24:00,0.69988,0.70017,0.69987,0.70007,186100002.0
2005-01-17 07:25:00,0.69998,0.7,0.69998,0.7,8800000.0
2005-01-17 07:26:00,0.7,0.7,0.69998,0.69998,55600002.0
2005-01-17 07:27:00,0.69995,0.69995,0.69988,0.69988,82100003.0
2005-01-17 07:28:00,0.69986,0.69991,0.69986,0.69991,43800000.0
2005-01-17 07:29:00,0.7,0.7,0.69995,0.7,108699998.0
2005-01-17 07:30:00,0.69998,0.7,0.69995,0.69998,148700003.0
2005-01-17 07:31:00,0.70002,0.70002,0.69998,0.69998,58200000.0
2005-01-17 07:32:00,0.7,0.70002,0.69998,0.70001,104200002.0
2005-01-17 07:33:00,0.69998,0.70006,0.69995,0.70003,224600002.0
2005-01-17 07:34:00,0.70004,0.7001,0.70002,0.70007,212900000.0
2005-01-17 07:35:00,0.70005,0.70005,0.7,0.70002,80800001.0
2005-01-17 07:36:00,0.70001,0.70003,0.7,0.70003,134899999.0
2005-01-17 07:37:00,0.70007,0.70007,0.69995,0.70004,132799997.0
2005-01-17 07:38:00,0.70005,0.7001,0.70005,0.70005,246399998.0
2005-01-17 07:39:00,0.70008,0.70009,0.70001,0.70001,82900001.0
2005-01-17 07:40:00,0.7,0.7,0.69998,0.7,162899997.0
2005-01-17 07:41:00,0.70002,0.70002,0.69989,0.69995,102000001.0
2005-01-17 07:42:00,0.69988,0.69988,0.6998,0.69983,67800001.0
2005-01-17 07:43:00,0.6998,0.6999,0.6998,0.69983,179899998.0
2005-01-17 07:44:00,0.6998,0.69986,0.6998,0.69986,51199999.0
2005-01-17 07:45:00,0.69985,0.69988,0.6998,0.6998,106600003.0
2005-01-17 07:46:00,0.6998,0.69985,0.6998,0.6998,100900001.0
2005-01-17 07:47:00,0.69991,0.69992,0.6998,0.6998,66900001.0
2005-01-17 07:48:00,0.69982,0.69995,0.69982,0.69987,105300000.0
2005-01-17 07:49:00,0.69986,0.69989,0.69986,0.69989,7000000.0
2005-01-17 07:50:00,0.6999,0.6999,0.69976,0.69976,65300001.0
2005-01-17 07:51:00,0.69972,0.69992,0.69972,0.69989,179200003.0
2005-01-17 07:52:00,0.6999,0.6999,0.69986,0.69987,120899997.0
2005-01-17 07:53:00,0.6999,0.69995,0.69981,0.69995,90000001.0
2005-01-17 07:54:00,0.69998,0.69998,0.69986,0.69986,110300004.0
2005-01-17 07:55:00,0.69989,0.70002,0.69986,0.69986,108000002.0
2005-01-17 07:56:00,0.69986,0.70002,0.69986,0.69992,178399999.0
2005-01-17 07:57:00,0.69993,0.69999,0.69993,0.69999,51900002.0
2005-01-17 07:58:00,0.70005,0.70005,0.6998,0.6998,126100003.0
2005-01-17 07:59:00,0.69988,0.69996,0.69981,0.69995,228599999.0
2005-01-17 08:00:00,0.69992,0.70006,0.6999,0.70001,210699997.0
2005-01-17 08:01:00,0.70006,0.70006,0.69991,0.69998,145500000.0
2005-01-17 08:02:00,0.70007,0.70012,0.69982,0.69982,206200005.0
2005-01-17 08:03:00,0.7,0.70005,0.7,0.70005,12700000.0
2005-01-17 08:04:00,0.70002,0.70006,0.69992,0.70001,239700002.0
2005-01-17 08:05:00,0.7001,0.70015,0.70006,0.70015,172900002.0
2005-01-17 08:06:00,0.7,0.70003,0.7,0.70003,56700002.0
2005-01-17 08:07:00,0.70001,0.70001,0.69984,0.69998,125500001.0
2005-01-17 08:08:00,0.7,0.7,0.7,0.7,92700001.0
2005-01-17 08:09:00,0.70007,0.70007,0.69986,0.69986,196299996.0
2005-01-17 08:10:00,0.7,0.70001,0.69987,0.70001,94999999.0
2005-01-17 08:11:00,0.70002,0.70008,0.69987,0.69987,139499999.0
2005-01-17 08:12:00,0.69991,0.69991,0.69982,0.69985,189900004.0
2005-01-17 08:13:00,0.69991,0.69999,0.6999,0.69999,70200001.0
2005-01-17 08:14:00,0.70005,0.70005,0.70005,0.70005,88700000.0
2005-01-17 08:15:00,0.7001,0.70012,0.70008,0.70008,49000001.0
2005-01-17 08:16:00,0.70008,0.70012,0.69998,0.7001,276599998.0
2005-01-17 08:17:00,0.70012,0.70018,0.70008,0.70017,206200001.0
2005-01-17 08:18:00,0.70007,0.70015,0.69999,0.70015,238000001.0
2005-01-17 08:19:00,0.70011,0.70011,0.70007,0.70007,93399998.0
2005-01-17 08:20:00,0.70009,0.7001,0.70004,0.70004,92599998.0
2005-01-17 08:21:00,0.70002,0.7001,0.69998,0.70005,258700004.0
2005-01-17 08:22:00,0.69999,0.69999,0.69991,0.69991,54300000.0
2005-01-17 08:23:00,0.69992,0.70004,0.69992,0.69994,195699999.0
2005-01-17 08:24:00,0.6999,0.69995,0.69985,0.69993,138800000.0
2005-01-17 08:25:00,0.69988,0.6999,0.69985,0.69985,24700000.0
2005-01-17 08:26:00,0.69982,0.69991,0.69982,0.69983,66199999.0
2005-01-17 08:27:00,0.69995,0.69995,0.69989,0.69994,43200000.0
2005-01-17 08:28:00,0.69996,0.69996,0.69994,0.69994,59000001.0
2005-01-17 08:29:00,0.69992,0.69996,0.6999,0.6999,131600000.0
2005-01-17 08:30:00,0.69983,0.6999,0.69983,0.6999,165199995.0
2005-01-17 08:31:00,0.69989,0.69996,0.69985,0.69985,186900001.0
2005-01-17 08:32:00,0.69995,0.69998,0.69989,0.69998,116600000.0
2005-01-17 08:33:00,0.69997,0.69997,0.69991,0.69993,57700000.0
2005-01-17 08:34:00,0.69989,0.69989,0.69982,0.69985,24400000.0
2005-01-17 08:35:00,0.69982,0.69992,0.69981,0.69992,86100001.0
2005-01-17 08:36:00,0.69996,0.69998,0.69994,0.69997,211699999.0
2005-01-17 08:37:00,0.69997,0.7,0.69992,0.7,99700000.0
2005-01-17 08:38:00,0.69996,0.7,0.69988,0.69998,138500002.0
2005-01-17 08:39:00,0.69995,0.70003,0.69995,0.70003,91199999.0
2005-01-17 08:40:00,0.69992,0.69996,0.69983,0.69996,32700000.0
2005-01-17 08:41:00,0.69994,0.69994,0.69981,0.69982,49800000.0
2005-01-17 08:42:00,0.69982,0.69996,0.69981,0.69996,171299995.0
2005-01-17 08:43:00,0.69994,0.7,0.6999,0.69997,99599999.0
2005-01-17 08:44:00,0.69992,0.7,0.69991,0.69994,140699996.0
2005-01-17 08:45:00,0.69995,0.70006,0.69994,0.70002,239599999.0
2005-01-17 08:46:00,0.7,0.7,0.69989,0.69993,125900001.0
2005-01-17 08:47:00,0.70001,0.70001,0.6999,0.69991,141399999.0
2005-01-17 08:48:00,0.69999,0.69999,0.69994,0.69994,21700000.0
2005-01-17 08:49:00,0.69986,0.6999,0.69983,0.69985,212599995.0
2005-01-17 08:50:00,0.69986,0.70004,0.69984,0.69984,209300002.0
2005-01-17 08:51:00,0.70005,0.70007,0.69987,0.69987,127700001.0
2005-01-17 08:52:00,0.69986,0.70003,0.69986,0.70003,62799998.0
2005-01-17 08:53:00,0.70004,0.70007,0.69993,0.69998,196600001.0
2005-01-17 08:54:00,0.70008,0.70009,0.69985,0.69985,164899997.0
2005-01-17 08:55:00,0.69992,0.69992,0.69985,0.69988,268799999.0
2005-01-17 08:56:00,0.69989,0.69996,0.69989,0.69992,142100003.0
2005-01-17 08:57:00,0.69994,0.69994,0.69993,0.69993,47900000.0
2005-01-17 08:58:00,0.69995,0.69996,0.69985,0.69985,151900003.0
2005-01-17 08:59:00,0.70005,0.70019,0.69998,0.70007,155700001.0
2005-01-17 09:00:00,0.69993,0.69993,0.69983,0.69988,45400000.0
2005-01-17 09:01:00,0.69979,0.69991,0.69978,0.69983,133000003.0
2005-01-17 09:02:00,0.6998,0.69988,0.69973,0.69983,133799998.0
2005-01-17 09:03:00,0.69963,0.69972,0.6996,0.69968,181500000.0
2005-01-17 09:04:00,0.69949,0.69968,0.69949,0.69966,173800002.0
2005-01-17 09:05:00,0.69977,0.69977,0.69962,0.69962,90199999.0
2005-01-17 09:06:00,0.69959,0.6997,0.69959,0.6996,122799997.0
2005-01-17 09:07:00,0.69968,0.69972,0.69961,0.69963,82799999.0
2005-01-17 09:08:00,0.69971,0.69975,0.69958,0.69973,163699998.0
2005-01-17 09:09:00,0.6998,0.6998,0.69978,0.69978,14300000.0
2005-01-17 09:10:00,0.69978,0.6998,0.69975,0.6998,126299999.0
2005-01-17 09:11:00,0.69978,0.6998,0.69975,0.6998,99500000.0
2005-01-17 09:12:00,0.69974,0.69978,0.69967,0.69975,62899998.0
2005-01-17 09:13:00,0.69983,0.69983,0.69967,0.69977,127499998.0
2005-01-17 09:14:00,0.69974,0.69986,0.6997,0.69986,157499998.0
2005-01-17 09:15:00,0.69987,0.6999,0.69985,0.6999,87499998.0
2005-01-17 09:16:00,0.69983,0.69998,0.69975,0.69998,173500003.0
2005-01-17 09:17:00,0.69992,0.69992,0.69978,0.69979,206000005.0
2005-01-17 09:18:00,0.69975,0.6998,0.69973,0.6998,145399998.0
2005-01-17 09:19:00,0.69977,0.69984,0.69967,0.69973,133800001.0
2005-01-17 09:20:00,0.69969,0.69981,0.69967,0.69981,167999997.0
2005-01-17 09:21:00,0.69982,0.6999,0.69975,0.69976,113799999.0
2005-01-17 09:22:00,0.69969,0.69988,0.69963,0.69988,79399997.0
2005-01-17 09:23:00,0.69985,0.6999,0.69979,0.69979,202000000.0
2005-01-17 09:24:00,0.69983,0.69983,0.69958,0.69958,81099999.0
2005-01-17 09:25:00,0.6998,0.69985,0.69978,0.69985,183000000.0
2005-01-17 09:26:00,0.6998,0.69983,0.69966,0.69983,183499999.0
2005-01-17 09:27:00,0.69983,0.69988,0.6997,0.69985,174399999.0
2005-01-17 09:28:00,0.69992,0.69992,0.69987,0.69987,87500000.0
2005-01-17 09:29:00,0.6999,0.6999,0.6999,0.6999,13100000.0
2005-01-17 09:30:00,0.6999,0.70003,0.69985,0.70001,128099999.0
2005-01-17 09:31:00,0.7,0.70013,0.69996,0.70013,56200000.0
2005-01-17 09:32:00,0.7001,0.7001,0.69995,0.69996,129299999.0
2005-01-17 09:33:00,0.70013,0.70018,0.70004,0.70013,177200003.0
2005-01-17 09:34:00,0.70018,0.70018,0.69996,0.69996,87700000.0
2005-01-17 09:35:00,0.70016,0.70016,0.7,0.7,100600000.0
2005-01-17 09:36:00,0.7001,0.70018,0.7,0.70011,208799994.0
2005-01-17 09:37:00,0.70016,0.70016,0.69998,0.69998,109900000.0
2005-01-17 09:38:00,0.70018,0.70023,0.7001,0.70023,137099995.0
2005-01-17 09:39:00,0.70015,0.70029,0.70015,0.70022,284600000.0
2005-01-17 09:40:00,0.7002,0.70028,0.70015,0.70017,126899998.0
2005-01-17 09:41:00,0.70025,0.70028,0.70014,0.70021,270699997.0
2005-01-17 09:42:00,0.70035,0.70037,0.70018,0.70022,295900000.0
2005-01-17 09:43:00,0.70029,0.70052,0.70029,0.70052,136899998.0
2005-01-17 09:44:00,0.70037,0.70051,0.70033,0.70047,163399999.0
2005-01-17 09:45:00,0.70043,0.70059,0.70036,0.70053,127000001.0
2005-01-17 09:46:00,0.70062,0.70062,0.70047,0.70047,48599999.0
2005-01-17 09:47:00,0.70049,0.70057,0.70039,0.70057,129800000.0
2005-01-17 09:48:00,0.70058,0.70063,0.70046,0.70046,109400000.0
2005-01-17 09:49:00,0.70064,0.70067,0.7005,0.70052,151999999.0
2005-01-17 09:50:00,0.70063,0.70063,0.7005,0.7005,56800000.0
2005-01-17 09:51:00,0.70055,0.70068,0.70055,0.70063,129299998.0
2005-01-17 09:52:00,0.70066,0.70066,0.70056,0.70056,62400002.0
2005-01-17 09:53:00,0.70058,0.7006,0.70054,0.7006,243999994.0
2005-01-17 09:54:00,0.70055,0.70063,0.70055,0.70063,92000002.0
2005-01-17 09:55:00,0.70064,0.70082,0.70061,0.70082,150899997.0
2005-01-17 09:56:00,0.70083,0.70083,0.70068,0.70068,17600000.0
2005-01-17 09:57:00,0.70058,0.7007,0.70054,0.7007,158499998.0
2005-01-17 09:58:00,0.70074,0.70074,0.7007,0.70071,119500000.0
2005-01-17 09:59:00,0.70071,0.70075,0.7007,0.70072,206399994.0
2005-01-17 10:00:00,0.70067,0.70067,0.70058,0.70065,150199999.0
2005-01-17 10:01:00,0.70057,0.70058,0.70057,0.70058,62300000.0
2005-01-17 10:02:00,0.70058,0.70062,0.70054,0.70058,126700000.0
2005-01-17 10:03:00,0.70062,0.70069,0.70061,0.70062,356199999.0
2005-01-17 10:04:00,0.70062,0.70068,0.70062,0.70065,89600001.0
2005-01-17 10:05:00,0.70068,0.70073,0.70068,0.7007,133899999.0
2005-01-17 10:06:00,0.7007,0.70075,0.70062,0.70073,118000000.0
2005-01-17 10:07:00,0.7008,0.70085,0.70077,0.70079,166200000.0
2005-01-17 10:08:00,0.70088,0.70088,0.70075,0.70075,93500002.0
2005-01-17 10:09:00,0.70068,0.70074,0.70058,0.70074,248399999.0
2005-01-17 10:10:00,0.70079,0.7008,0.70064,0.70064,201400000.0
2005-01-17 10:11:00,0.70067,0.70072,0.70064,0.7007,124999998.0
2005-01-17 10:12:00,0.70071,0.70071,0.70036,0.70055,146799999.0
2005-01-17 10:13:00,0.70059,0.70059,0.70049,0.70055,101600003.0
2005-01-17 10:14:00,0.70061,0.70062,0.70054,0.7006,194700004.0
2005-01-17 10:15:00,0.70059,0.70059,0.70051,0.70052,188100003.0
2005-01-17 10:16:00,0.70053,0.70054,0.70053,0.70054,16700000.0
2005-01-17 10:17:00,0.70049,0.70051,0.70041,0.70044,222700000.0
2005-01-17 10:18:00,0.70041,0.70044,0.70041,0.70042,135099999.0
2005-01-17 10:19:00,0.70044,0.70051,0.70039,0.7005,94599999.0
2005-01-17 10:20:00,0.70051,0.70054,0.7005,0.70054,301100001.0
2005-01-17 10:21:00,0.70044,0.70044,0.70041,0.70041,60799999.0
2005-01-17 10:22:00,0.70038,0.70044,0.70036,0.70044,206999998.0
2005-01-17 10:23:00,0.70047,0.70047,0.70037,0.70042,125600005.0
2005-01-17 10:24:00,0.70044,0.70049,0.70037,0.70042,217199999.0
2005-01-17 10:25:00,0.70039,0.70044,0.70039,0.70044,69599998.0
2005-01-17 10:26:00,0.70041,0.70051,0.70041,0.70044,52400001.0
2005-01-17 10:27:00,0.70044,0.70046,0.70036,0.70045,150400002.0
2005-01-17 10:28:00,0.70038,0.70044,0.70035,0.70044,245000000.0
2005-01-17 10:29:00,0.70036,0.70046,0.70036,0.70042,210600002.0
2005-01-17 10:30:00,0.70038,0.70049,0.70038,0.7004,131400002.0
2005-01-17 10:31:00,0.70043,0.70048,0.70041,0.70045,251299996.0
2005-01-17 10:32:00,0.7004,0.70045,0.70036,0.70037,126300001.0
2005-01-17 10:33:00,0.70041,0.70042,0.7003,0.7003,93899998.0
2005-01-17 10:34:00,0.70032,0.70034,0.70021,0.70021,135099999.0
2005-01-17 10:35:00,0.70027,0.7003,0.70023,0.7003,131500000.0
2005-01-17 10:36:00,0.70035,0.70042,0.7003,0.70042,142700001.0
2005-01-17 10:37:00,0.70043,0.70043,0.70031,0.70034,131900000.0
2005-01-17 10:38:00,0.70035,0.70043,0.70032,0.70032,161900000.0
2005-01-17 10:39:00,0.70031,0.70031,0.70028,0.70031,74899999.0
2005-01-17 10:40:00,0.70032,0.70036,0.7003,0.70032,121200001.0
2005-01-17 10:41:00,0.70037,0.70039,0.70034,0.70036,101200002.0
2005-01-17 10:42:00,0.70038,0.70038,0.7003,0.7003,29900000.0
2005-01-17 10:43:00,0.70035,0.70038,0.70032,0.70035,124900004.0
2005-01-17 10:44:00,0.70037,0.70037,0.70034,0.70036,72900000.0
2005-01-17 10:45:00,0.70035,0.70038,0.70032,0.70038,126200001.0
2005-01-17 10:46:00,0.7003,0.70043,0.7003,0.70043,159399998.0
2005-01-17 10:47:00,0.70047,0.7005,0.7004,0.7005,75399999.0
2005-01-17 10:48:00,0.7005,0.7005,0.70049,0.70049,52200001.0
2005-01-17 10:49:00,0.70047,0.70047,0.70037,0.70043,136299998.0
2005-01-17 10:50:00,0.70042,0.70054,0.70042,0.70042,159700002.0
2005-01-17 10:51:00,0.70043,0.70052,0.70043,0.70048,143700001.0
2005-01-17 10:52:00,0.70045,0.70045,0.70043,0.70045,164200002.0
2005-01-17 10:53:00,0.70041,0.70044,0.70038,0.70041,110700000.0
2005-01-17 10:54:00,0.70044,0.70044,0.7004,0.7004,123999998.0
2005-01-17 10:55:00,0.70036,0.70044,0.7003,0.70043,206800000.0
2005-01-17 10:56:00,0.70039,0.70053,0.70039,0.7005,163599998.0
2005-01-17 10:57:00,0.70047,0.70051,0.70039,0.70039,210999999.0
2005-01-17 10:58:00,0.70038,0.7004,0.70037,0.7004,55800001.0
2005-01-17 10:59:00,0.70037,0.7004,0.70035,0.7004,130100001.0
2005-01-17 11:00:00,0.70042,0.70045,0.70042,0.70045,115200001.0
2005-01-17 11:01:00,0.70047,0.70047,0.70044,0.70046,153699996.0
2005-01-17 11:02:00,0.70048,0.70048,0.70045,0.70045,48499998.0
2005-01-17 11:03:00,0.70042,0.70043,0.70041,0.70041,67499999.0
2005-01-17 11:04:00,0.70043,0.70049,0.70042,0.70049,183800005.0
2005-01-17 11:05:00,0.70042,0.70049,0.70034,0.70045,169000001.0
2005-01-17 11:06:00,0.70043,0.70044,0.70038,0.70044,148500004.0
2005-01-17 11:07:00,0.70036,0.70042,0.70036,0.70039,70800001.0
2005-01-17 11:08:00,0.70044,0.70045,0.70039,0.70045,78700000.0
2005-01-17 11:09:00,0.70041,0.70046,0.7004,0.7004,111000000.0
2005-01-17 11:10:00,0.7004,0.70043,0.70033,0.70041,167399998.0
2005-01-17 11:11:00,0.70045,0.7005,0.7004,0.7004,157400004.0
2005-01-17 11:12:00,0.70049,0.70049,0.70045,0.70046,161099999.0
2005-01-17 11:13:00,0.70048,0.7005,0.70046,0.70046,146899999.0
2005-01-17 11:14:00,0.70052,0.70052,0.70039,0.70042,166299997.0
2005-01-17 11:15:00,0.7005,0.70051,0.70049,0.7005,109899999.0
2005-01-17 11:16:00,0.70055,0.70055,0.70048,0.7005,215300001.0
2005-01-17 11:17:00,0.70055,0.70055,0.70046,0.70048,159700001.0
2005-01-17 11:18:00,0.70051,0.70055,0.7005,0.70052,162900001.0
2005-01-17 11:19:00,0.70054,0.70059,0.70047,0.70056,284199996.0
2005-01-17 11:20:00,0.70049,0.70051,0.70045,0.70045,85700002.0
2005-01-17 11:21:00,0.70052,0.70052,0.70036,0.70047,159899999.0
2005-01-17 11:22:00,0.70048,0.7005,0.70042,0.70044,109400000.0
2005-01-17 11:23:00,0.70046,0.70046,0.70026,0.70028,53400001.0
2005-01-17 11:24:00,0.70032,0.70035,0.70024,0.7003,109500002.0
2005-01-17 11:25:00,0.70031,0.70031,0.70025,0.70025,185900002.0
2005-01-17 11:26:00,0.70021,0.70021,0.70017,0.7002,184199999.0
2005-01-17 11:27:00,0.70017,0.70017,0.70014,0.70014,46600001.0
2005-01-17 11:28:00,0.70011,0.70021,0.70009,0.70018,272600003.0
2005-01-17 11:29:00,0.70014,0.70016,0.70011,0.70012,289899994.0
2005-01-17 11:30:00,0.7002,0.7002,0.70012,0.70018,381000005.0
2005-01-17 11:31:00,0.70015,0.70017,0.7001,0.7001,174300002.0
2005-01-17 11:32:00,0.70017,0.7002,0.70015,0.70015,156399996.0
2005-01-17 11:33:00,0.70012,0.7002,0.70011,0.70016,162600001.0
2005-01-17 11:34:00,0.70021,0.70025,0.70009,0.7001,64399998.0
2005-01-17 11:35:00,0.70015,0.70015,0.70013,0.70013,43900000.0
2005-01-17 11:36:00,0.70017,0.70031,0.70017,0.7002,198499999.0
2005-01-17 11:37:00,0.70042,0.70043,0.70028,0.70043,313000004.0
2005-01-17 11:38:00,0.70036,0.70037,0.70036,0.70037,53600001.0
2005-01-17 11:39:00,0.70035,0.70042,0.70035,0.7004,141299998.0
2005-01-17 11:40:00,0.70041,0.70041,0.70037,0.70039,68700001.0
2005-01-17 11:41:00,0.70036,0.70037,0.70028,0.70028,174100004.0
2005-01-17 11:42:00,0.70023,0.7003,0.70022,0.70025,168900001.0
2005-01-17 11:43:00,0.70028,0.70033,0.70023,0.70023,174699997.0
2005-01-17 11:44:00,0.7003,0.7003,0.70024,0.7003,106099998.0
2005-01-17 11:45:00,0.70028,0.70029,0.70022,0.70024,157100001.0
2005-01-17 11:46:00,0.70025,0.7003,0.70025,0.70025,153100000.0
2005-01-17 11:47:00,0.70023,0.70032,0.70023,0.70032,139900001.0
2005-01-17 11:48:00,0.70031,0.70032,0.70026,0.70027,108399998.0
2005-01-17 11:49:00,0.70028,0.70033,0.70022,0.70033,148699998.0
2005-01-17 11:50:00,0.70025,0.70032,0.70025,0.7003,149999996.0
2005-01-17 11:51:00,0.70031,0.70036,0.70027,0.70027,176500002.0
2005-01-17 11:52:00,0.70029,0.70038,0.70025,0.70033,127399996.0
2005-01-17 11:53:00,0.70038,0.70041,0.70034,0.70041,218499998.0
2005-01-17 11:54:00,0.70033,0.70049,0.70033,0.70042,101800000.0
2005-01-17 11:55:00,0.70042,0.70053,0.7004,0.70041,135299998.0
2005-01-17 11:56:00,0.70037,0.70047,0.70037,0.70047,137400002.0
2005-01-17 11:57:00,0.70041,0.70053,0.70038,0.70053,180199998.0
2005-01-17 11:58:00,0.70058,0.70065,0.70048,0.70055,174100001.0
2005-01-17 11:59:00,0.70067,0.70069,0.70057,0.70064,141999999.0
2005-01-17 12:00:00,0.70055,0.70062,0.70055,0.70056,193400000.0
2005-01-17 12:01:00,0.7006,0.7006,0.7005,0.70053,165700001.0
2005-01-17 12:02:00,0.70064,0.70064,0.70043,0.7005,288599998.0
2005-01-17 12:03:00,0.70057,0.70062,0.70056,0.70057,146399999.0
2005-01-17 12:04:00,0.70059,0.7006,0.70058,0.70059,180100001.0
2005-01-17 12:05:00,0.70061,0.70065,0.70059,0.70065,106699996.0
2005-01-17 12:06:00,0.70071,0.70073,0.70067,0.7007,183000001.0
2005-01-17 12:07:00,0.7007,0.7007,0.70065,0.70065,248800003.0
2005-01-17 12:08:00,0.7007,0.70073,0.70065,0.70073,125699999.0
2005-01-17 12:09:00,0.70074,0.70074,0.70064,0.70067,125700002.0
2005-01-17 12:10:00,0.7007,0.70073,0.70069,0.70071,129900001.0
2005-01-17 12:11:00,0.70069,0.70073,0.70066,0.7007,207899998.0
2005-01-17 12:12:00,0.70068,0.70068,0.70049,0.70049,79999999.0
2005-01-17 12:13:00,0.70055,0.70059,0.70043,0.70052,174800003.0
2005-01-17 12:14:00,0.70056,0.70058,0.70049,0.70049,124000000.0
2005-01-17 12:15:00,0.70053,0.70053,0.70044,0.70044,99900002.0
2005-01-17 12:16:00,0.7005,0.70056,0.70047,0.70052,144399999.0
2005-01-17 12:17:00,0.70063,0.70063,0.70056,0.7006,144799999.0
2005-01-17 12:18:00,0.70058,0.70058,0.70049,0.70051,151800005.0
2005-01-17 12:19:00,0.70062,0.70062,0.70049,0.70049,76299999.0
2005-01-17 12:20:00,0.70056,0.70057,0.70048,0.70052,213100002.0
2005-01-17 12:21:00,0.70047,0.70056,0.70041,0.70054,191200000.0
2005-01-17 12:22:00,0.70058,0.70061,0.70049,0.70049,89200000.0
2005-01-17 12:23:00,0.70055,0.70065,0.7005,0.70065,120699999.0
2005-01-17 12:24:00,0.70064,0.70072,0.70063,0.70072,83400000.0
2005-01-17 12:25:00,0.70073,0.70073,0.70067,0.70067,113000003.0
2005-01-17 12:26:00,0.70064,0.70066,0.70062,0.70062,99800003.0
2005-01-17 12:27:00,0.70062,0.70068,0.70058,0.70062,216099996.0
2005-01-17 12:28:00,0.70066,0.70071,0.70064,0.70071,114000002.0
2005-01-17 12:29:00,0.70068,0.70074,0.70066,0.7007,148299999.0
2005-01-17 12:30:00,0.70066,0.70067,0.70049,0.7005,81100001.0
2005-01-17 12:31:00,0.70054,0.70058,0.7005,0.70056,276599999.0
2005-01-17 12:32:00,0.70063,0.70066,0.70049,0.70049,160500003.0
2005-01-17 12:33:00,0.70051,0.70052,0.70046,0.70046,82300001.0
2005-01-17 12:34:00,0.70043,0.70043,0.70039,0.70039,24700001.0
2005-01-17 12:35:00,0.70037,0.70039,0.70032,0.70038,103800002.0
2005-01-17 12:36:00,0.7004,0.7005,0.70032,0.70044,218100003.0
2005-01-17 12:37:00,0.70052,0.70052,0.70042,0.70042,143700001.0
2005-01-17 12:38:00,0.70042,0.7005,0.70038,0.70039,132400002.0
2005-01-17 12:39:00,0.70045,0.70048,0.70041,0.70048,74700001.0
2005-01-17 12:40:00,0.70044,0.70052,0.70044,0.70048,148100001.0
2005-01-17 12:41:00,0.70051,0.70052,0.70051,0.70052,56799998.0
2005-01-17 12:42:00,0.70044,0.70052,0.70044,0.7005,229899996.0
2005-01-17 12:43:00,0.70052,0.70058,0.70048,0.70058,75900002.0
2005-01-17 12:44:00,0.70058,0.70064,0.70055,0.70055,100899998.0
2005-01-17 12:45:00,0.70062,0.70062,0.70056,0.70056,132399998.0
2005-01-17 12:46:00,0.70063,0.70063,0.70054,0.70054,84500000.0
2005-01-17 12:47:00,0.70054,0.70062,0.70054,0.7006,132500000.0
2005-01-17 12:48:00,0.70055,0.70059,0.70055,0.70059,17500001.0
2005-01-17 12:49:00,0.70058,0.70064,0.70055,0.70055,133100004.0
2005-01-17 12:50:00,0.70062,0.70062,0.70055,0.70055,185100003.0
2005-01-17 12:51:00,0.70058,0.70073,0.70058,0.70073,71400000.0
2005-01-17 12:52:00,0.7007,0.70075,0.70069,0.7007,74100000.0
2005-01-17 12:53:00,0.70075,0.70076,0.70065,0.70076,109800000.0
2005-01-17 12:54:00,0.70073,0.70076,0.70071,0.70075,149500004.0
2005-01-17 12:55:00,0.70068,0.70068,0.70064,0.70064,16000000.0
2005-01-17 12:56:00,0.70068,0.70078,0.70068,0.70072,80500001.0
2005-01-17 12:57:00,0.7007,0.7007,0.70067,0.70067,11200000.0
2005-01-17 12:58:00,0.70066,0.70073,0.70066,0.7007,133600002.0
2005-01-17 12:59:00,0.70068,0.70073,0.70065,0.70068,189599997.0
2005-01-17 13:00:00,0.70066,0.70073,0.70061,0.7007,196999996.0
2005-01-17 13:01:00,0.7007,0.7007,0.70065,0.70065,94299999.0
2005-01-17 13:02:00,0.70069,0.7008,0.70068,0.70073,189800002.0
2005-01-17 13:03:00,0.70067,0.70077,0.70065,0.70073,121100000.0
2005-01-17 13:04:00,0.70075,0.70095,0.70073,0.70095,176300000.0
2005-01-17 13:05:00,0.70094,0.70094,0.70088,0.70088,5600000.0
2005-01-17 13:06:00,0.70085,0.70094,0.70081,0.70088,206499999.0
2005-01-17 13:07:00,0.70088,0.70102,0.70085,0.70098,78100000.0
2005-01-17 13:08:00,0.70096,0.70114,0.70096,0.70107,255600003.0
2005-01-17 13:09:00,0.70125,0.70125,0.70115,0.7012,134399999.0
2005-01-17 13:10:00,0.70122,0.70123,0.70117,0.70117,202700002.0
2005-01-17 13:11:00,0.70119,0.70132,0.70118,0.7012,170400000.0
2005-01-17 13:12:00,0.70122,0.70122,0.70112,0.70118,90099998.0
2005-01-17 13:13:00,0.70121,0.70122,0.70114,0.70114,94799997.0
2005-01-17 13:14:00,0.70117,0.7012,0.70114,0.70116,147100001.0
2005-01-17 13:15:00,0.70112,0.70122,0.70112,0.70121,104200000.0
2005-01-17 13:16:00,0.70117,0.7013,0.70115,0.7013,98799999.0
2005-01-17 13:17:00,0.70135,0.7014,0.70132,0.70137,298599998.0
2005-01-17 13:18:00,0.70129,0.70134,0.70126,0.70133,147000000.0
2005-01-17 13:19:00,0.70129,0.70142,0.70129,0.70136,206799999.0
2005-01-17 13:20:00,0.70137,0.70169,0.70136,0.70163,179200003.0
2005-01-17 13:21:00,0.70151,0.70158,0.70147,0.70147,179399999.0
2005-01-17 13:22:00,0.70157,0.70158,0.70145,0.70146,207100003.0
2005-01-17 13:23:00,0.70151,0.70151,0.70143,0.7015,232699998.0
2005-01-17 13:24:00,0.70153,0.70154,0.70144,0.70144,139800002.0
2005-01-17 13:25:00,0.70138,0.7014,0.70135,0.7014,138600001.0
2005-01-17 13:26:00,0.70141,0.70147,0.70133,0.70146,59800001.0
2005-01-17 13:27:00,0.70147,0.70149,0.70134,0.70141,299000003.0
2005-01-17 13:28:00,0.70141,0.70147,0.70135,0.70141,182799997.0
2005-01-17 13:29:00,0.70143,0.70143,0.70142,0.70142,12300000.0
2005-01-17 13:30:00,0.70143,0.70143,0.70136,0.70137,120299997.0
2005-01-17 13:31:00,0.70139,0.70144,0.70139,0.7014,73800001.0
2005-01-17 13:32:00,0.70144,0.70148,0.70144,0.70145,82100001.0
2005-01-17 13:33:00,0.7015,0.70151,0.70139,0.70139,176600000.0
2005-01-17 13:34:00,0.70147,0.70147,0.70137,0.70142,66000001.0
2005-01-17 13:35:00,0.7014,0.70145,0.7014,0.7014,29200000.0
2005-01-17 13:36:00,0.7015,0.7015,0.70145,0.70147,158099999.0
2005-01-17 13:37:00,0.70146,0.70146,0.70141,0.70144,233800000.0
2005-01-17 13:38:00,0.70148,0.70148,0.70143,0.70146,94299999.0
2005-01-17 13:39:00,0.70154,0.70161,0.70152,0.70153,178899999.0
2005-01-17 13:40:00,0.7015,0.70154,0.70148,0.7015,110000000.0
2005-01-17 13:41:00,0.70146,0.70146,0.70139,0.70145,194000001.0
2005-01-17 13:42:00,0.70144,0.70146,0.70139,0.70142,121100001.0
2005-01-17 13:43:00,0.7014,0.70149,0.70126,0.70126,258699999.0
2005-01-17 13:44:00,0.70132,0.70132,0.7011,0.70116,135299997.0
2005-01-17 13:45:00,0.70119,0.70119,0.70111,0.70115,123500002.0
2005-01-17 13:46:00,0.7012,0.70122,0.70102,0.70105,70400000.0
2005-01-17 13:47:00,0.70117,0.70117,0.70109,0.7011,145299999.0
2005-01-17 13:48:00,0.70113,0.70117,0.7011,0.70116,142399999.0
2005-01-17 13:49:00,0.70126,0.70127,0.7012,0.70125,200299998.0
2005-01-17 13:50:00,0.70122,0.70128,0.70117,0.7012,82699998.0
2005-01-17 13:51:00,0.70122,0.70133,0.70118,0.70133,248999999.0
2005-01-17 13:52:00,0.70131,0.70135,0.7013,0.70132,162899997.0
2005-01-17 13:53:00,0.70125,0.70134,0.70124,0.70134,88599998.0
2005-01-17 13:54:00,0.7013,0.70133,0.70123,0.70128,241200003.0
2005-01-17 13:55:00,0.7013,0.7013,0.70128,0.70128,19900000.0
2005-01-17 13:56:00,0.70125,0.7013,0.70125,0.7013,245999997.0
2005-01-17 13:57:00,0.70123,0.70123,0.70117,0.7012,114900003.0
2005-01-17 13:58:00,0.70124,0.70124,0.70115,0.70119,174800002.0
2005-01-17 13:59:00,0.70119,0.70127,0.70119,0.70121,153400005.0
2005-01-17 14:00:00,0.70132,0.70137,0.70131,0.70137,308299999.0
2005-01-17 14:01:00,0.70136,0.7014,0.70134,0.70137,159599996.0
2005-01-17 14:02:00,0.7014,0.70145,0.70135,0.70139,113099999.0
2005-01-17 14:03:00,0.70139,0.70143,0.70134,0.7014,129299997.0
2005-01-17 14:04:00,0.70146,0.70147,0.7014,0.70144,181399998.0
2005-01-17 14:05:00,0.70142,0.70143,0.70136,0.70136,94200002.0
2005-01-17 14:06:00,0.70144,0.70146,0.70139,0.70141,203800005.0
2005-01-17 14:07:00,0.70137,0.70144,0.70132,0.70132,286399996.0
2005-01-17 14:08:00,0.70142,0.70142,0.70132,0.70139,148399997.0
2005-01-17 14:09:00,0.70147,0.70153,0.70147,0.70153,36700001.0
2005-01-17 14:10:00,0.70159,0.70159,0.70149,0.70155,228299999.0
2005-01-17 14:11:00,0.70148,0.70151,0.70144,0.70148,112900004.0
2005-01-17 14:12:00,0.70149,0.70149,0.70143,0.70143,71899998.0
2005-01-17 14:13:00,0.70146,0.70147,0.70139,0.70142,85399999.0
2005-01-17 14:14:00,0.70143,0.70146,0.70143,0.70146,74400000.0
2005-01-17 14:15:00,0.70145,0.70145,0.70145,0.70145,37499998.0
2005-01-17 14:16:00,0.70144,0.70144,0.70138,0.70138,84599999.0
2005-01-17 14:17:00,0.70137,0.70143,0.70137,0.7014,154199995.0
2005-01-17 14:18:00,0.70142,0.70148,0.7014,0.70145,94699999.0
2005-01-17 14:19:00,0.70143,0.70147,0.70139,0.70139,59800001.0
2005-01-17 14:20:00,0.70137,0.70143,0.70135,0.7014,160200003.0
2005-01-17 14:21:00,0.7014,0.70142,0.70137,0.7014,124700000.0
2005-01-17 14:22:00,0.70143,0.70154,0.70142,0.70153,183500003.0
2005-01-17 14:23:00,0.70149,0.70149,0.70142,0.70149,151900004.0
2005-01-17 14:24:00,0.70152,0.70152,0.70148,0.7015,81300001.0
2005-01-17 14:25:00,0.7015,0.7015,0.70145,0.70147,163399998.0
2005-01-17 14:26:00,0.70147,0.70149,0.70143,0.70149,158300001.0
2005-01-17 14:27:00,0.70152,0.70152,0.70145,0.70148,174100000.0
2005-01-17 14:28:00,0.70149,0.70157,0.70149,0.70152,150499997.0
2005-01-17 14:29:00,0.70155,0.70163,0.70147,0.70163,187200003.0
2005-01-17 14:30:00,0.70158,0.70172,0.70158,0.70165,231100002.0
2005-01-17 14:31:00,0.70156,0.70166,0.70156,0.70163,116999999.0
2005-01-17 14:32:00,0.70158,0.70164,0.70154,0.70164,93099999.0
2005-01-17 14:33:00,0.70161,0.70161,0.70145,0.70145,93900002.0
2005-01-17 14:34:00,0.70155,0.70167,0.70155,0.70167,28400000.0
2005-01-17 14:35:00,0.70173,0.70203,0.70173,0.70203,121700000.0
2005-01-17 14:36:00,0.70211,0.70219,0.70203,0.70219,121800001.0
2005-01-17 14:37:00,0.70222,0.70222,0.70161,0.70175,183500003.0
2005-01-17 14:38:00,0.70183,0.70183,0.70176,0.70179,218000005.0
2005-01-17 14:39:00,0.70181,0.70181,0.70172,0.70174,144999999.0
2005-01-17 14:40:00,0.70184,0.70185,0.70176,0.70176,187199998.0
2005-01-17 14:41:00,0.70178,0.70178,0.7017,0.70173,147800000.0
2005-01-17 14:42:00,0.70181,0.70191,0.70176,0.70189,83799998.0
2005-01-17 14:43:00,0.7019,0.70191,0.70183,0.70184,105199997.0
2005-01-17 14:44:00,0.70187,0.70187,0.70167,0.70167,170800001.0
2005-01-17 14:45:00,0.70168,0.70186,0.70168,0.70186,245899999.0
2005-01-17 14:46:00,0.70191,0.70204,0.70188,0.70202,200200001.0
2005-01-17 14:47:00,0.70195,0.70207,0.70191,0.70202,96499999.0
2005-01-17 14:48:00,0.702,0.70218,0.702,0.70214,190499994.0
2005-01-17 14:49:00,0.70232,0.70235,0.70226,0.70228,198999997.0
2005-01-17 14:50:00,0.70238,0.70248,0.70233,0.70245,101299999.0
2005-01-17 14:51:00,0.70241,0.70249,0.70238,0.70238,110100003.0
2005-01-17 14:52:00,0.70249,0.70253,0.7024,0.7025,99600001.0
2005-01-17 14:53:00,0.70262,0.70264,0.70247,0.70253,119700002.0
2005-01-17 14:54:00,0.70261,0.70262,0.70241,0.70246,209400002.0
2005-01-17 14:55:00,0.70257,0.7026,0.70252,0.70258,183400000.0
2005-01-17 14:56:00,0.70258,0.70262,0.70252,0.70252,180699998.0
2005-01-17 14:57:00,0.70258,0.70274,0.70257,0.70274,40700000.0
2005-01-17 14:58:00,0.70283,0.70285,0.70264,0.70265,217400002.0
2005-01-17 14:59:00,0.7026,0.7026,0.70256,0.7026,152300000.0
2005-01-17 15:00:00,0.70269,0.70274,0.70263,0.70266,222600001.0
2005-01-17 15:01:00,0.70282,0.70285,0.70277,0.70278,205800005.0
2005-01-17 15:02:00,0.70275,0.70278,0.70262,0.70262,117600000.0
2005-01-17 15:03:00,0.70267,0.70285,0.70264,0.70285,94599999.0
2005-01-17 15:04:00,0.70287,0.70287,0.70274,0.70284,172800003.0
2005-01-17 15:05:00,0.70286,0.70298,0.70286,0.70295,114199999.0
2005-01-17 15:06:00,0.70299,0.70304,0.70295,0.70295,98099998.0
2005-01-17 15:07:00,0.70285,0.70288,0.70281,0.70288,61400000.0
2005-01-17 15:08:00,0.70279,0.70282,0.70275,0.70275,175600001.0
2005-01-17 15:09:00,0.7028,0.70287,0.7028,0.7028,101100000.0
2005-01-17 15:10:00,0.70281,0.70289,0.70281,0.70285,106099999.0
2005-01-17 15:11:00,0.70292,0.70292,0.70282,0.70288,102100001.0
2005-01-17 15:12:00,0.70287,0.70287,0.70284,0.70286,111599999.0
2005-01-17 15:13:00,0.70288,0.70294,0.70285,0.70287,135699995.0
2005-01-17 15:14:00,0.70289,0.70289,0.70281,0.70284,74900001.0
2005-01-17 15:15:00,0.70287,0.70288,0.70284,0.70286,79200002.0
2005-01-17 15:16:00,0.70289,0.70292,0.70284,0.70287,158699998.0
2005-01-17 15:17:00,0.70288,0.7029,0.70282,0.70286,145899999.0
2005-01-17 15:18:00,0.70281,0.70288,0.70278,0.70281,98000000.0
2005-01-17 15:19:00,0.70273,0.70279,0.70272,0.70273,210399996.0
2005-01-17 15:20:00,0.70272,0.70278,0.70264,0.70264,145000004.0
2005-01-17 15:21:00,0.70277,0.7028,0.70269,0.7028,100600000.0
2005-01-17 15:22:00,0.70282,0.70286,0.70276,0.70286,219500002.0
2005-01-17 15:23:00,0.70279,0.70283,0.70277,0.70283,89800001.0
2005-01-17 15:24:00,0.70284,0.70284,0.70279,0.70284,80900001.0
2005-01-17 15:25:00,0.70286,0.70292,0.70285,0.70285,328100003.0
2005-01-17 15:26:00,0.70297,0.70297,0.70286,0.7029,138900001.0
2005-01-17 15:27:00,0.70289,0.70297,0.70289,0.70293,129300003.0
2005-01-17 15:28:00,0.70296,0.70296,0.70287,0.70287,158100003.0
2005-01-17 15:29:00,0.70292,0.70292,0.70283,0.70283,72299998.0
2005-01-17 15:30:00,0.70286,0.70289,0.70284,0.70284,88700001.0
2005-01-17 15:31:00,0.70296,0.70296,0.70292,0.70292,103999999.0
2005-01-17 15:32:00,0.70284,0.7029,0.70284,0.70287,131099999.0
2005-01-17 15:33:00,0.70296,0.70297,0.70289,0.70289,136500001.0
2005-01-17 15:34:00,0.70296,0.70296,0.70279,0.7028,163200005.0
2005-01-17 15:35:00,0.70286,0.70286,0.70274,0.70282,138199998.0
2005-01-17 15:36:00,0.70286,0.70286,0.70279,0.70285,209600001.0
2005-01-17 15:37:00,0.70279,0.70288,0.70279,0.7028,246100004.0
2005-01-17 15:38:00,0.70287,0.70287,0.70275,0.70277,69600001.0
2005-01-17 15:39:00,0.70282,0.70284,0.70273,0.70273,92700000.0
2005-01-17 15:40:00,0.70269,0.70276,0.70267,0.70267,57800000.0
2005-01-17 15:41:00,0.70275,0.70276,0.70266,0.70266,98100000.0
2005-01-17 15:42:00,0.70271,0.70273,0.70269,0.70272,109499999.0
2005-01-17 15:43:00,0.70268,0.70269,0.70264,0.70264,210700000.0
2005-01-17 15:44:00,0.70267,0.70274,0.70262,0.70262,230999998.0
2005-01-17 15:45:00,0.70259,0.70274,0.70255,0.70269,147900003.0
2005-01-17 15:46:00,0.70269,0.70276,0.70269,0.7027,192199997.0
2005-01-17 15:47:00,0.70278,0.70278,0.70265,0.70265,183799999.0
2005-01-17 15:48:00,0.7027,0.7028,0.7027,0.70273,124300003.0
2005-01-17 15:49:00,0.70275,0.70284,0.70272,0.70275,93100001.0
2005-01-17 15:50:00,0.7028,0.70286,0.70277,0.70277,156000000.0
2005-01-17 15:51:00,0.70273,0.70281,0.70269,0.70281,89199998.0
2005-01-17 15:52:00,0.70273,0.70296,0.70273,0.70287,103099998.0
2005-01-17 15:53:00,0.70296,0.70297,0.70282,0.70283,187500001.0
2005-01-17 15:54:00,0.70289,0.70295,0.70289,0.70289,84499999.0
2005-01-17 15:55:00,0.70289,0.70296,0.70289,0.70289,55400000.0
2005-01-17 15:56:00,0.70298,0.70298,0.70288,0.70289,88100001.0
2005-01-17 15:57:00,0.7029,0.70293,0.70282,0.70282,276299993.0
2005-01-17 15:58:00,0.70282,0.70285,0.70282,0.70283,24700001.0
2005-01-17 15:59:00,0.70287,0.70295,0.70286,0.7029,70000001.0
2005-01-17 16:00:00,0.70291,0.70305,0.70291,0.70299,141200001.0
2005-01-17 16:01:00,0.70302,0.70302,0.70293,0.70293,27099999.0
2005-01-17 16:02:00,0.70292,0.70292,0.70282,0.70289,153599996.0
2005-01-17 16:03:00,0.70288,0.70288,0.70281,0.70281,98799999.0
2005-01-17 16:04:00,0.70276,0.70286,0.70276,0.70283,206299996.0
2005-01-17 16:05:00,0.70272,0.70283,0.7027,0.70271,175899997.0
2005-01-17 16:06:00,0.70278,0.70278,0.70272,0.70272,68500001.0
2005-01-17 16:07:00,0.70272,0.70282,0.70272,0.70275,145000004.0
2005-01-17 16:08:00,0.70282,0.70299,0.70282,0.70293,74300001.0
2005-01-17 16:09:00,0.70299,0.70299,0.70275,0.70288,185899997.0
2005-01-17 16:10:00,0.70296,0.70297,0.70291,0.70291,142099997.0
2005-01-17 16:11:00,0.70287,0.70292,0.70274,0.70282,196400002.0
2005-01-17 16:12:00,0.70282,0.70288,0.70282,0.70283,104300002.0
2005-01-17 16:13:00,0.70282,0.70282,0.70275,0.70275,40800000.0
2005-01-17 16:14:00,0.70274,0.70285,0.70272,0.70283,200699997.0
2005-01-17 16:15:00,0.70279,0.70285,0.70275,0.7028,181500000.0
2005-01-17 16:16:00,0.70283,0.70288,0.70275,0.70285,235600007.0
2005-01-17 16:17:00,0.70277,0.70283,0.70277,0.70283,20100000.0
2005-01-17 16:18:00,0.70287,0.70289,0.70279,0.70283,312199996.0
2005-01-17 16:19:00,0.70283,0.70286,0.70277,0.70277,120699998.0
2005-01-17 16:20:00,0.70277,0.7028,0.7027,0.7027,98300002.0
2005-01-17 16:21:00,0.7027,0.7027,0.70254,0.70254,94499998.0
2005-01-17 16:22:00,0.70255,0.70263,0.7025,0.70256,208100001.0
2005-01-17 16:23:00,0.70255,0.70255,0.70253,0.70255,115899999.0
2005-01-17 16:24:00,0.70257,0.7027,0.70257,0.70258,184599999.0
2005-01-17 16:25:00,0.70272,0.70274,0.70263,0.70266,140500002.0
2005-01-17 16:26:00,0.70263,0.70268,0.70256,0.70267,85800000.0
2005-01-17 16:27:00,0.7026,0.70263,0.70257,0.70257,201900005.0
2005-01-17 16:28:00,0.70262,0.70286,0.70262,0.70285,149699999.0
2005-01-17 16:29:00,0.70287,0.70302,0.70287,0.703,119600000.0
2005-01-17 16:30:00,0.70308,0.70318,0.70291,0.70313,200200000.0
2005-01-17 16:31:00,0.70325,0.70325,0.70307,0.70311,155000001.0
2005-01-17 16:32:00,0.70305,0.70313,0.70303,0.70313,124000001.0
2005-01-17 16:33:00,0.70314,0.70321,0.70314,0.70317,83899998.0
2005-01-17 16:34:00,0.70312,0.70317,0.70303,0.70315,126800002.0
2005-01-17 16:35:00,0.70312,0.70313,0.70288,0.70288,219799999.0
2005-01-17 16:36:00,0.70285,0.70297,0.70282,0.70284,230000002.0
2005-01-17 16:37:00,0.7029,0.70292,0.70283,0.70283,49999999.0
2005-01-17 16:38:00,0.70284,0.70284,0.70278,0.70281,235499995.0
2005-01-17 16:39:00,0.70281,0.70304,0.70281,0.70301,178699998.0
2005-01-17 16:40:00,0.70295,0.7031,0.70293,0.70309,199599999.0
2005-01-17 16:41:00,0.703,0.70312,0.70298,0.70312,189700000.0
2005-01-17 16:42:00,0.7031,0.70319,0.70305,0.70314,166999998.0
2005-01-17 16:43:00,0.70322,0.70327,0.70306,0.70312,130800002.0
2005-01-17 16:44:00,0.70315,0.70322,0.70305,0.70305,94799999.0
2005-01-17 16:45:00,0.70299,0.7031,0.70299,0.7031,140099997.0
2005-01-17 16:46:00,0.70306,0.70308,0.70299,0.703,144500003.0
2005-01-17 16:47:00,0.70306,0.70311,0.70298,0.70305,137700000.0
2005-01-17 16:48:00,0.70308,0.70313,0.703,0.703,87900002.0
2005-01-17 16:49:00,0.70313,0.70325,0.7031,0.70325,195400003.0
2005-01-17 16:50:00,0.70321,0.7035,0.70321,0.70343,172300002.0
2005-01-17 16:51:00,0.70343,0.70343,0.70334,0.7034,126699998.0
2005-01-17 16:52:00,0.70335,0.70335,0.70307,0.70312,63600000.0
2005-01-17 16:53:00,0.70319,0.7032,0.70315,0.7032,112400003.0
2005-01-17 16:54:00,0.70321,0.70327,0.70317,0.7032,130899999.0
2005-01-17 16:55:00,0.70333,0.70341,0.70328,0.70338,81200001.0
2005-01-17 16:56:00,0.70344,0.70353,0.70344,0.70348,129299999.0
2005-01-17 16:57:00,0.70352,0.70357,0.70351,0.70357,158700001.0
2005-01-17 16:58:00,0.70353,0.70355,0.7035,0.70355,123699997.0
2005-01-17 16:59:00,0.70346,0.70346,0.70339,0.70339,24000000.0
2005-01-17 17:00:00,0.70338,0.7034,0.7032,0.7032,129200001.0
2005-01-17 17:01:00,0.70322,0.70328,0.70318,0.70318,165099999.0
2005-01-17 17:02:00,0.7032,0.70329,0.70319,0.70326,144900000.0
2005-01-17 17:03:00,0.70325,0.70327,0.7032,0.70325,75800002.0
2005-01-17 17:04:00,0.70335,0.70346,0.70331,0.70331,171599997.0
2005-01-17 17:05:00,0.70342,0.70358,0.70342,0.70358,90799999.0
2005-01-17 17:06:00,0.70357,0.70361,0.7035,0.7036,196000000.0
2005-01-17 17:07:00,0.70358,0.70363,0.70351,0.70352,135199999.0
2005-01-17 17:08:00,0.70349,0.70368,0.70349,0.70365,199500005.0
2005-01-17 17:09:00,0.7036,0.7036,0.70343,0.70347,24300000.0
2005-01-17 17:10:00,0.70356,0.70356,0.70342,0.70345,118700001.0
2005-01-17 17:11:00,0.7034,0.70349,0.7034,0.70347,89200001.0
2005-01-17 17:12:00,0.70351,0.70351,0.70326,0.70326,85100001.0
2005-01-17 17:13:00,0.70323,0.70329,0.70313,0.70323,85700000.0
2005-01-17 17:14:00,0.7033,0.7033,0.70325,0.7033,118100000.0
2005-01-17 17:15:00,0.70332,0.70332,0.7032,0.7032,159099999.0
2005-01-17 17:16:00,0.70326,0.70327,0.70319,0.70322,106999996.0
2005-01-17 17:17:00,0.70324,0.70327,0.70314,0.70317,101699999.0
2005-01-17 17:18:00,0.7032,0.70323,0.70318,0.70322,268700003.0
2005-01-17 17:19:00,0.7033,0.70331,0.70322,0.70324,119600003.0
2005-01-17 17:20:00,0.70335,0.70335,0.70327,0.70327,93500000.0
2005-01-17 17:21:00,0.70332,0.70332,0.7032,0.7032,190400002.0
2005-01-17 17:22:00,0.70329,0.70329,0.70322,0.70324,153799998.0
2005-01-17 17:23:00,0.70326,0.70332,0.70322,0.70325,175199997.0
2005-01-17 17:24:00,0.70328,0.70328,0.70318,0.70322,107899999.0
2005-01-17 17:25:00,0.70322,0.70324,0.70315,0.70315,37800000.0
2005-01-17 17:26:00,0.70319,0.70319,0.70312,0.70312,114200004.0
2005-01-17 17:27:00,0.70322,0.70328,0.70322,0.70325,263400000.0
2005-01-17 17:28:00,0.70331,0.70331,0.70327,0.70328,100000001.0
2005-01-17 17:29:00,0.70329,0.70337,0.70323,0.70332,108299999.0
2005-01-17 17:30:00,0.70334,0.70345,0.70334,0.70341,186199998.0
2005-01-17 17:31:00,0.70348,0.70348,0.7034,0.70342,129499999.0
2005-01-17 17:32:00,0.70342,0.70344,0.70337,0.70344,106800003.0
2005-01-17 17:33:00,0.70345,0.70345,0.70334,0.70339,107599997.0
2005-01-17 17:34:00,0.70337,0.70343,0.70334,0.70334,221599998.0
2005-01-17 17:35:00,0.70341,0.70342,0.70335,0.70336,150399998.0
2005-01-17 17:36:00,0.70336,0.70339,0.7033,0.70333,182700001.0
2005-01-17 17:37:00,0.70334,0.70334,0.70325,0.70327,128400001.0
2005-01-17 17:38:00,0.70325,0.70334,0.70323,0.70325,152599998.0
2005-01-17 17:39:00,0.7033,0.70332,0.70326,0.70327,58300001.0
2005-01-17 17:40:00,0.7033,0.7033,0.70319,0.70319,142899999.0
2005-01-17 17:41:00,0.70315,0.70322,0.70315,0.70319,143699998.0
2005-01-17 17:42:00,0.70306,0.70312,0.70299,0.70303,251100004.0
2005-01-17 17:43:00,0.70315,0.70323,0.70315,0.70322,60599998.0
2005-01-17 17:44:00,0.70329,0.70338,0.70324,0.70331,171300000.0
2005-01-17 17:45:00,0.70337,0.70337,0.70324,0.70331,206400002.0
2005-01-17 17:46:00,0.70332,0.70333,0.70325,0.70333,76099998.0
2005-01-17 17:47:00,0.70329,0.70329,0.70322,0.70325,120400000.0
2005-01-17 17:48:00,0.70326,0.70326,0.70318,0.70321,109199999.0
2005-01-17 17:49:00,0.70317,0.70317,0.70309,0.70315,93000001.0
2005-01-17 17:50:00,0.70315,0.70319,0.70313,0.70316,129300000.0
2005-01-17 17:51:00,0.70318,0.70318,0.70313,0.70313,69200002.0
2005-01-17 17:52:00,0.7031,0.70311,0.7031,0.70311,22300000.0
2005-01-17 17:53:00,0.70313,0.70317,0.70305,0.70305,80300000.0
2005-01-17 17:54:00,0.70313,0.70317,0.70306,0.70317,162199999.0
2005-01-17 17:55:00,0.70313,0.70314,0.7031,0.70313,179500002.0
2005-01-17 17:56:00,0.70319,0.70332,0.70319,0.70325,138699999.0
2005-01-17 17:57:00,0.70332,0.70338,0.70332,0.70332,91099999.0
2005-01-17 17:58:00,0.70336,0.70336,0.70326,0.7033,71000000.0
2005-01-17 17:59:00,0.7034,0.70342,0.70333,0.70333,174700002.0
2005-01-17 18:00:00,0.70339,0.70344,0.70337,0.70338,110400002.0
2005-01-17 18:01:00,0.70338,0.70338,0.70327,0.7033,1209500002.0
2005-01-17 18:02:00,0.70323,0.70331,0.7032,0.70325,1259200002.0
2005-01-17 18:03:00,0.70324,0.70333,0.70319,0.7032,1714400004.0
2005-01-17 18:04:00,0.70333,0.70353,0.70331,0.7034,718599995.0
2005-01-17 18:05:00,0.7033,0.70346,0.70326,0.70341,1336499999.0
2005-01-17 18:06:00,0.70347,0.70347,0.70331,0.70331,1393299995.0
2005-01-17 18:07:00,0.7024,0.7024,0.7024,0.7024,889900003.0
2005-01-17 18:08:00,0.7025,0.7025,0.7024,0.7025,889900003.0
2005-01-17 18:09:00,0.70327,0.70328,0.70321,0.70328,889900003.0
2005-01-17 18:10:00,0.7033,0.70332,0.70325,0.70325,1166099998.0
2005-01-17 18:11:00,0.70325,0.70334,0.70322,0.70329,1372799999.0
2005-01-17 18:12:00,0.70326,0.70335,0.70321,0.70321,983399997.0
2005-01-17 18:13:00,0.70326,0.70334,0.70323,0.70323,1038800005.0
2005-01-17 18:14:00,0.70327,0.70335,0.70324,0.70326,1485400007.0
2005-01-17 18:15:00,0.70335,0.70335,0.70317,0.70317,1949899999.0
2005-01-17 18:16:00,0.7033,0.70332,0.70325,0.7033,1187000007.0
2005-01-17 18:17:00,0.70323,0.70327,0.70315,0.70315,734799996.0
2005-01-17 18:18:00,0.70315,0.70323,0.70315,0.7032,960300004.0
2005-01-17 18:19:00,0.70318,0.70318,0.70308,0.70313,833199996.0
2005-01-17 18:20:00,0.70315,0.70319,0.70311,0.70318,673299997.0
2005-01-17 18:21:00,0.70313,0.70315,0.70305,0.7031,985299990.0
2005-01-17 18:22:00,0.70313,0.70314,0.70304,0.70314,968699998.0
2005-01-17 18:23:00,0.70315,0.70318,0.70309,0.70314,1348800006.0
2005-01-17 18:24:00,0.70306,0.70315,0.70306,0.70307,914699996.0
2005-01-17 18:25:00,0.70312,0.70322,0.70308,0.70312,753200004.0
2005-01-17 18:26:00,0.70308,0.70313,0.70299,0.70313,975999995.0
2005-01-17 18:27:00,0.70312,0.70318,0.7031,0.70313,657900000.0
2005-01-17 18:28:00,0.70308,0.70311,0.70305,0.7031,527099997.0
2005-01-17 18:29:00,0.70308,0.70308,0.7029,0.703,753400005.0
2005-01-17 18:30:00,0.70296,0.70296,0.70266,0.70268,734999996.0
2005-01-17 18:31:00,0.70253,0.70265,0.70253,0.70262,447499995.0
2005-01-17 18:32:00,0.70264,0.70266,0.70255,0.70259,621400002.0
2005-01-17 18:33:00,0.70263,0.70268,0.70257,0.70268,1189299992.0
2005-01-17 18:34:00,0.70267,0.70268,0.70256,0.70268,1116899994.0
2005-01-17 18:35:00,0.70269,0.70269,0.70264,0.70268,541100002.0
2005-01-17 18:36:00,0.70263,0.70275,0.70263,0.7027,153799999.0
2005-01-17 18:37:00,0.70274,0.70274,0.70254,0.70262,435400003.0
2005-01-17 18:38:00,0.70246,0.70255,0.70239,0.70239,346300003.0
2005-01-17 18:39:00,0.7025,0.70263,0.70246,0.70261,391999997.0
2005-01-17 18:40:00,0.70269,0.70284,0.7026,0.70262,421099997.0
2005-01-17 18:41:00,0.70261,0.70264,0.70256,0.70257,612400002.0
2005-01-17 18:42:00,0.70261,0.70262,0.7025,0.70255,457700006.0
2005-01-17 18:43:00,0.70248,0.7026,0.70247,0.70253,331799998.0
2005-01-17 18:44:00,0.70257,0.70261,0.70254,0.70257,607700001.0
2005-01-17 18:45:00,0.70258,0.70265,0.70252,0.70252,366600005.0
2005-01-17 18:46:00,0.70255,0.70271,0.70255,0.7027,155400000.0
2005-01-17 18:47:00,0.70271,0.70271,0.70259,0.70261,131600000.0
2005-01-17 18:48:00,0.70257,0.7026,0.70249,0.70255,359799998.0
2005-01-17 18:49:00,0.70242,0.70254,0.70241,0.70246,169400003.0
2005-01-17 18:50:00,0.7025,0.70265,0.70248,0.70248,144299996.0
2005-01-17 18:51:00,0.70252,0.70253,0.70235,0.7024,370700007.0
2005-01-17 18:52:00,0.70242,0.70243,0.70234,0.70235,335300004.0
2005-01-17 18:53:00,0.70238,0.70248,0.70229,0.70244,892199987.0
2005-01-17 18:54:00,0.70248,0.70253,0.70242,0.70247,327799995.0
2005-01-17 18:55:00,0.70246,0.7025,0.70238,0.70238,579600001.0
2005-01-17 18:56:00,0.70247,0.70254,0.70244,0.70245,350100001.0
2005-01-17 18:57:00,0.70251,0.7026,0.70251,0.70257,362499999.0
2005-01-17 18:58:00,0.70255,0.7026,0.70244,0.70245,947399997.0
2005-01-17 18:59:00,0.70239,0.70246,0.70235,0.70235,587499995.0
2005-01-17 19:00:00,0.70237,0.70241,0.70232,0.7024,464100000.0
2005-01-17 19:01:00,0.70239,0.70239,0.70232,0.70232,168100000.0
2005-01-17 19:02:00,0.70235,0.70239,0.70232,0.70232,461200002.0
2005-01-17 19:03:00,0.70237,0.70241,0.70231,0.70232,747399994.0
2005-01-17 19:04:00,0.70235,0.70244,0.70232,0.7024,310400001.0
2005-01-17 19:05:00,0.70237,0.70239,0.70232,0.70234,353300000.0
2005-01-17 19:06:00,0.70227,0.70238,0.70227,0.70228,513899997.0
2005-01-17 19:07:00,0.70233,0.70236,0.70229,0.70229,409399996.0
2005-01-17 19:08:00,0.70238,0.70238,0.70225,0.70225,978500003.0
2005-01-17 19:09:00,0.7023,0.70245,0.70228,0.70237,594999994.0
2005-01-17 19:10:00,0.70241,0.70241,0.70229,0.70238,351700000.0
2005-01-17 19:11:00,0.70235,0.7024,0.70226,0.7024,205599999.0
2005-01-17 19:12:00,0.70238,0.70238,0.70227,0.70227,208400002.0
2005-01-17 19:13:00,0.70226,0.70238,0.70226,0.70232,248099999.0
2005-01-17 19:14:00,0.70237,0.70239,0.70225,0.70225,300499997.0
2005-01-17 19:15:00,0.70223,0.70231,0.70218,0.70222,620499994.0
2005-01-17 19:16:00,0.70226,0.70229,0.70225,0.70225,138699999.0
2005-01-17 19:17:00,0.70225,0.70232,0.70224,0.7023,514000003.0
2005-01-17 19:18:00,0.7023,0.7023,0.7022,0.70227,219199995.0
2005-01-17 19:19:00,0.70226,0.70231,0.70225,0.7023,454999998.0
2005-01-17 19:20:00,0.70227,0.70227,0.70219,0.70224,373699996.0
2005-01-17 19:21:00,0.70229,0.70235,0.70228,0.70228,343000002.0
2005-01-17 19:22:00,0.70235,0.70237,0.70229,0.70231,271500000.0
2005-01-17 19:23:00,0.70229,0.70238,0.70228,0.7023,404699998.0
2005-01-17 19:24:00,0.702,0.70253,0.702,0.70253,217699995.0
2005-01-17 19:25:00,0.70231,0.70231,0.70224,0.70228,208300001.0
2005-01-17 19:26:00,0.70229,0.70234,0.70224,0.70224,439500005.0
2005-01-17 19:27:00,0.70224,0.70232,0.70223,0.70225,853500003.0
2005-01-17 19:28:00,0.70223,0.70234,0.70223,0.70233,331300006.0
2005-01-17 19:29:00,0.7023,0.70233,0.70223,0.70229,553300005.0
2005-01-17 19:30:00,0.70232,0.70233,0.70226,0.70227,583799996.0
2005-01-17 19:31:00,0.70227,0.70234,0.70226,0.70234,671199994.0
2005-01-17 19:32:00,0.70237,0.70237,0.7023,0.70233,309099998.0
2005-01-17 19:33:00,0.70229,0.70236,0.70229,0.7023,416100000.0
2005-01-17 19:34:00,0.70228,0.70234,0.70228,0.70234,429999998.0
2005-01-17 19:35:00,0.70236,0.7024,0.70235,0.70235,616699998.0
2005-01-17 19:36:00,0.70254,0.70254,0.70237,0.70237,607900002.0
2005-01-17 19:37:00,0.70235,0.70237,0.70233,0.70235,291700002.0
2005-01-17 19:38:00,0.70233,0.70237,0.70232,0.70233,317599997.0
2005-01-17 19:39:00,0.70233,0.70234,0.70229,0.70231,858000000.0
2005-01-17 19:40:00,0.70227,0.70235,0.70227,0.70227,417699999.0
2005-01-17 19:41:00,0.70227,0.7023,0.70225,0.70228,468499999.0
2005-01-17 19:42:00,0.70228,0.7023,0.70225,0.7023,300100000.0
2005-01-17 19:43:00,0.70232,0.70234,0.70231,0.70231,200800002.0
2005-01-17 19:44:00,0.70227,0.7023,0.70227,0.70227,498000001.0
2005-01-17 19:45:00,0.70233,0.70233,0.70226,0.70227,367599999.0
2005-01-17 19:46:00,0.70209,0.7025,0.70209,0.7025,85400000.0
2005-01-17 19:47:00,0.7023,0.70232,0.70227,0.70232,118199999.0
2005-01-17 19:48:00,0.70232,0.70233,0.7023,0.7023,158700004.0
2005-01-17 19:49:00,0.70227,0.70229,0.70224,0.70227,295100005.0
2005-01-17 19:50:00,0.70225,0.7023,0.70223,0.70223,492800002.0
2005-01-17 19:51:00,0.70231,0.70233,0.70224,0.70227,312699996.0
2005-01-17 19:52:00,0.70225,0.70227,0.70225,0.70225,343799999.0
2005-01-17 19:53:00,0.70225,0.70228,0.70225,0.70225,86000002.0
2005-01-17 19:54:00,0.70227,0.70227,0.70223,0.70226,127399998.0
2005-01-17 19:55:00,0.7023,0.7023,0.70227,0.70227,68600001.0
2005-01-17 19:56:00,0.70225,0.70229,0.70225,0.70229,167600001.0
2005-01-17 19:57:00,0.7023,0.7023,0.70225,0.70228,513299998.0
2005-01-17 19:58:00,0.7023,0.70237,0.7023,0.70232,229500009.0
2005-01-17 19:59:00,0.70241,0.70246,0.70229,0.70229,623399990.0
2005-01-17 20:00:00,0.70235,0.70251,0.70235,0.70244,162200003.0
2005-01-17 20:01:00,0.70243,0.70246,0.70241,0.70242,316400001.0
2005-01-17 20:02:00,0.70244,0.70251,0.70239,0.70239,142999997.0
2005-01-17 20:03:00,0.70244,0.70244,0.70237,0.7024,187899999.0
2005-01-17 20:04:00,0.7024,0.7024,0.70236,0.70236,216400002.0
2005-01-17 20:05:00,0.70242,0.70242,0.70229,0.70242,160199997.0
2005-01-17 20:06:00,0.70234,0.70243,0.70233,0.70233,123500004.0
2005-01-17 20:07:00,0.70229,0.70234,0.70229,0.70234,118700003.0
2005-01-17 20:08:00,0.70245,0.70258,0.7024,0.70247,623099996.0
2005-01-17 20:09:00,0.70233,0.70234,0.70229,0.70231,134000002.0
2005-01-17 20:10:00,0.70228,0.70232,0.70225,0.70228,107600000.0
2005-01-17 20:11:00,0.70228,0.70235,0.70227,0.70227,155600002.0
2005-01-17 20:12:00,0.7022,0.70222,0.70209,0.70212,822699999.0
2005-01-17 20:13:00,0.70214,0.70221,0.70208,0.70221,446600001.0
2005-01-17 20:14:00,0.70223,0.70223,0.70215,0.70218,322100000.0
2005-01-17 20:15:00,0.7022,0.70229,0.7021,0.7022,818800001.0
2005-01-17 20:16:00,0.70223,0.70224,0.70215,0.70215,593099995.0
2005-01-17 20:17:00,0.70216,0.70218,0.70213,0.70217,64699999.0
2005-01-17 20:18:00,0.70223,0.7023,0.70217,0.70222,540400002.0
2005-01-17 20:19:00,0.70224,0.70225,0.70212,0.70219,541000006.0
2005-01-17 20:20:00,0.70217,0.70226,0.70211,0.70211,423800001.0
2005-01-17 20:21:00,0.70213,0.70214,0.70212,0.70212,106000002.0
2005-01-17 20:22:00,0.70213,0.70215,0.7021,0.70215,75700001.0
2005-01-17 20:23:00,0.70218,0.7022,0.70212,0.70212,519600007.0
2005-01-17 20:24:00,0.70215,0.7022,0.70211,0.70211,407300005.0
2005-01-17 20:25:00,0.70212,0.70221,0.70212,0.7022,515900001.0
2005-01-17 20:26:00,0.70221,0.70224,0.70215,0.70217,615800007.0
2005-01-17 20:27:00,0.70213,0.70218,0.70211,0.70211,330300002.0
2005-01-17 20:28:00,0.70216,0.70219,0.70212,0.70212,436500002.0
2005-01-17 20:29:00,0.70215,0.70226,0.70215,0.70221,502200002.0
2005-01-17 20:30:00,0.70217,0.70221,0.7021,0.70212,1830400000.0
2005-01-17 20:31:00,0.70215,0.70217,0.70208,0.7021,1094499992.0
2005-01-17 20:32:00,0.7023,0.70237,0.70208,0.70208,1478100005.0
2005-01-17 20:33:00,0.70215,0.70217,0.70215,0.70215,216400002.0
2005-01-17 20:34:00,0.70213,0.70216,0.70203,0.70203,465800002.0
2005-01-17 20:35:00,0.70208,0.70213,0.70205,0.70208,289799998.0
2005-01-17 20:36:00,0.70207,0.70207,0.70198,0.70198,234199995.0
2005-01-17 20:37:00,0.70201,0.70205,0.70185,0.70185,624499996.0
2005-01-17 20:38:00,0.7018,0.70188,0.7018,0.7018,882800011.0
2005-01-17 20:39:00,0.7018,0.70185,0.70175,0.70175,435999998.0
2005-01-17 20:40:00,0.7018,0.70184,0.70178,0.70178,585500000.0
2005-01-17 20:41:00,0.70178,0.70179,0.70171,0.70175,277900002.0
2005-01-17 20:42:00,0.70178,0.7018,0.70178,0.7018,94400004.0
2005-01-17 20:43:00,0.7018,0.70187,0.70176,0.70176,475800005.0
2005-01-17 20:44:00,0.70181,0.70186,0.70178,0.70179,1311500001.0
2005-01-17 20:45:00,0.70181,0.70185,0.70178,0.70178,462099988.0
2005-01-17 20:46:00,0.70207,0.70209,0.70196,0.70209,142299997.0
2005-01-17 20:47:00,0.7018,0.70187,0.70178,0.70182,536000002.0
2005-01-17 20:48:00,0.7018,0.70188,0.70178,0.7018,811699984.0
2005-01-17 20:49:00,0.70203,0.70213,0.70203,0.70213,204399998.0
2005-01-17 20:50:00,0.70185,0.70185,0.70171,0.70173,1492599993.0
2005-01-17 20:51:00,0.70175,0.7018,0.70171,0.7018,378199999.0
2005-01-17 20:52:00,0.70182,0.70182,0.70162,0.70172,677700005.0
2005-01-17 20:53:00,0.70179,0.7018,0.7017,0.7017,922900003.0
2005-01-17 20:54:00,0.70172,0.70177,0.70168,0.70175,668499997.0
2005-01-17 20:55:00,0.70178,0.70178,0.70168,0.70168,432100001.0
2005-01-17 20:56:00,0.70174,0.70182,0.70166,0.70167,1043699995.0
2005-01-17 20:57:00,0.70172,0.70179,0.70169,0.70171,1077000006.0
2005-01-17 20:58:00,0.7017,0.70178,0.70169,0.70174,560699997.0
2005-01-17 20:59:00,0.70175,0.70178,0.70166,0.70166,1939900004.0
2005-01-17 21:00:00,0.7017,0.70177,0.70168,0.70169,1548299993.0
2005-01-17 21:01:00,0.7018,0.70183,0.7017,0.70177,1316899992.0
2005-01-17 21:02:00,0.70178,0.70181,0.70169,0.70169,502900001.0
2005-01-17 21:03:00,0.70167,0.70178,0.70167,0.70169,638900006.0
2005-01-17 21:04:00,0.70174,0.70181,0.70174,0.70174,406100004.0
2005-01-17 21:05:00,0.70171,0.70177,0.70169,0.70177,584500008.0
2005-01-17 21:06:00,0.70181,0.70185,0.70178,0.70178,434699998.0
2005-01-17 21:07:00,0.70175,0.7018,0.70175,0.70175,157299997.0
2005-01-17 21:08:00,0.70176,0.70178,0.70169,0.70173,185599998.0
2005-01-17 21:09:00,0.7018,0.70184,0.70172,0.70172,469500004.0
2005-01-17 21:10:00,0.7017,0.70175,0.70169,0.70171,238899998.0
2005-01-17 21:11:00,0.70173,0.70181,0.70172,0.70172,159099998.0
2005-01-17 21:12:00,0.70188,0.70188,0.70169,0.70169,49700000.0
2005-01-17 21:13:00,0.7017,0.70172,0.70167,0.70167,290100000.0
2005-01-17 21:14:00,0.70171,0.70181,0.7017,0.70178,605500007.0
2005-01-17 21:15:00,0.70178,0.70178,0.70169,0.70169,481899998.0
2005-01-17 21:16:00,0.70171,0.70183,0.70171,0.70182,434100008.0
2005-01-17 21:17:00,0.70185,0.70188,0.70175,0.7018,177699999.0
2005-01-17 21:18:00,0.70179,0.70186,0.70179,0.70185,98999998.0
2005-01-17 21:19:00,0.70181,0.70182,0.70175,0.70175,416200000.0
2005-01-17 21:20:00,0.70182,0.7019,0.7018,0.70187,1196500000.0
2005-01-17 21:21:00,0.70188,0.70188,0.7018,0.70184,318700005.0
2005-01-17 21:22:00,0.70193,0.7021,0.70191,0.70191,598599996.0
2005-01-17 21:23:00,0.7019,0.7019,0.70187,0.70187,58399998.0
2005-01-17 21:24:00,0.7021,0.7021,0.70163,0.70203,148000000.0
2005-01-17 21:25:00,0.70185,0.7019,0.70182,0.70187,173000001.0
2005-01-17 21:26:00,0.70189,0.70189,0.70183,0.70185,213700005.0
2005-01-17 21:27:00,0.70195,0.70201,0.70189,0.70189,107000000.0
2005-01-17 21:28:00,0.7019,0.70192,0.70185,0.70188,287200005.0
2005-01-17 21:29:00,0.70208,0.70208,0.70199,0.70207,104299997.0
2005-01-17 21:30:00,0.70185,0.70188,0.70185,0.70188,67800001.0
2005-01-17 21:31:00,0.70195,0.70211,0.70195,0.70211,200000000.0
2005-01-17 21:32:00,0.70188,0.70192,0.70187,0.7019,634399999.0
2005-01-17 21:33:00,0.7019,0.70193,0.70188,0.70188,493500003.0
2005-01-17 21:34:00,0.70211,0.70217,0.70194,0.70194,613399998.0
2005-01-17 21:35:00,0.7019,0.7019,0.70185,0.70188,232599999.0
2005-01-17 21:36:00,0.70188,0.7019,0.70185,0.70185,61600000.0
2005-01-17 21:37:00,0.70188,0.70188,0.70181,0.70188,305900000.0
2005-01-17 21:38:00,0.70188,0.7019,0.70185,0.7019,114499999.0
2005-01-17 21:39:00,0.70183,0.70189,0.70182,0.70189,260800000.0
2005-01-17 21:40:00,0.70187,0.70192,0.70187,0.70187,291100004.0
2005-01-17 21:41:00,0.70188,0.7019,0.70188,0.70189,99000001.0
2005-01-17 21:42:00,0.7019,0.7019,0.70185,0.70185,176500000.0
2005-01-17 21:43:00,0.70189,0.70201,0.70186,0.70186,268599999.0
2005-01-17 21:44:00,0.70183,0.70185,0.70182,0.70185,538200004.0
2005-01-17 21:45:00,0.70186,0.70187,0.70182,0.70182,91200001.0
2005-01-17 21:46:00,0.70198,0.70211,0.70198,0.70207,437100000.0
2005-01-17 21:47:00,0.70181,0.70188,0.70181,0.70188,245299999.0
2005-01-17 21:48:00,0.7019,0.7019,0.70185,0.70188,176199998.0
2005-01-17 21:49:00,0.7019,0.70195,0.70188,0.70193,180099997.0
2005-01-17 21:50:00,0.70192,0.702,0.70192,0.702,97600003.0
2005-01-17 21:51:00,0.70223,0.70223,0.70197,0.70203,277100000.0
2005-01-17 21:52:00,0.70196,0.70204,0.70195,0.70195,79699999.0
2005-01-17 21:53:00,0.70223,0.70223,0.70205,0.70205,60800000.0
2005-01-17 21:54:00,0.70202,0.70205,0.702,0.70202,278200003.0
2005-01-17 21:55:00,0.70202,0.70202,0.70195,0.70195,149499999.0
2005-01-17 21:56:00,0.70202,0.70202,0.702,0.702,231199998.0
2005-01-17 21:57:00,0.70202,0.70205,0.702,0.70202,321500006.0
2005-01-17 21:58:00,0.70202,0.70205,0.70202,0.70205,45100002.0
2005-01-17 21:59:00,0.702,0.70208,0.702,0.70204,446799993.0
2005-01-17 22:00:00,0.70201,0.70203,0.70198,0.70199,180199996.0
2005-01-17 22:01:00,0.70201,0.70205,0.702,0.70201,410199996.0
2005-01-17 22:02:00,0.70201,0.70207,0.70195,0.70195,536200008.0
2005-01-17 22:03:00,0.70195,0.702,0.70195,0.70198,384599998.0
2005-01-17 22:04:00,0.70203,0.70203,0.70194,0.70202,256799998.0
2005-01-17 22:05:00,0.70225,0.70228,0.70212,0.70228,115800001.0
2005-01-17 22:06:00,0.70205,0.70205,0.70202,0.70202,199300002.0
2005-01-17 22:07:00,0.702,0.70205,0.702,0.70205,129899998.0
2005-01-17 22:08:00,0.70208,0.70212,0.70203,0.70205,132200002.0
2005-01-17 22:09:00,0.70235,0.70235,0.70208,0.70221,101500001.0
2005-01-17 22:10:00,0.70209,0.70216,0.70207,0.70209,84599999.0
2005-01-17 22:11:00,0.70215,0.70215,0.70212,0.70212,182900006.0
2005-01-17 22:12:00,0.70213,0.70215,0.7021,0.70213,478300009.0
2005-01-17 22:13:00,0.70212,0.70212,0.70209,0.70209,119300001.0
2005-01-17 22:14:00,0.70212,0.70212,0.7021,0.70211,24100000.0
2005-01-17 22:15:00,0.7021,0.70219,0.7021,0.70212,653800001.0
2005-01-17 22:16:00,0.70212,0.70215,0.70208,0.70212,554800003.0
2005-01-17 22:17:00,0.70215,0.70215,0.70215,0.70215,15800000.0
2005-01-17 22:18:00,0.70215,0.70215,0.70215,0.70215,88500002.0
2005-01-17 22:19:00,0.70215,0.70216,0.70209,0.70209,176200002.0
2005-01-17 22:20:00,0.7021,0.70217,0.7021,0.70217,89300001.0
2005-01-17 22:21:00,0.70218,0.7022,0.70215,0.70215,585199995.0
2005-01-17 22:22:00,0.70238,0.70238,0.70209,0.70236,438900004.0
2005-01-17 22:23:00,0.70215,0.70223,0.70215,0.70217,566099994.0
2005-01-17 22:24:00,0.7022,0.70222,0.70216,0.70218,261500005.0
2005-01-17 22:25:00,0.7023,0.70253,0.70228,0.70253,282599997.0
2005-01-17 22:26:00,0.70217,0.7022,0.70215,0.70217,338300000.0
2005-01-17 22:27:00,0.70234,0.70237,0.70219,0.70219,93500002.0
2005-01-17 22:28:00,0.70217,0.7022,0.70215,0.70215,279999997.0
2005-01-17 22:29:00,0.70218,0.70218,0.7021,0.7021,267699999.0
2005-01-17 22:30:00,0.70216,0.70237,0.70216,0.70237,127600000.0
2005-01-17 22:31:00,0.70213,0.70213,0.7021,0.7021,86600001.0
2005-01-17 22:32:00,0.70213,0.70217,0.70211,0.70211,316300003.0
2005-01-17 22:33:00,0.70215,0.70238,0.70215,0.70238,252599999.0
2005-01-17 22:34:00,0.70213,0.70213,0.7021,0.7021,245800000.0
2005-01-17 22:35:00,0.7021,0.70213,0.70205,0.70213,269900001.0
2005-01-17 22:36:00,0.70215,0.70217,0.70213,0.70215,193199999.0
2005-01-17 22:37:00,0.70215,0.70219,0.70211,0.70211,326699996.0
2005-01-17 22:38:00,0.70216,0.7022,0.70216,0.7022,68500001.0
2005-01-17 22:39:00,0.70226,0.70227,0.70221,0.70223,297799997.0
2005-01-17 22:40:00,0.70225,0.70229,0.70222,0.70225,342800000.0
2005-01-17 22:41:00,0.70218,0.70228,0.70218,0.7022,191599997.0
2005-01-17 22:42:00,0.70207,0.70213,0.70207,0.7021,279600002.0
2005-01-17 22:43:00,0.70216,0.70218,0.70216,0.70218,59999999.0
2005-01-17 22:44:00,0.70227,0.70228,0.70226,0.70227,20100000.0
2005-01-17 22:45:00,0.70231,0.70231,0.7022,0.70228,141600000.0
2005-01-17 22:46:00,0.70218,0.70228,0.70218,0.70225,180500000.0
2005-01-17 22:47:00,0.70229,0.7023,0.7022,0.7022,203000007.0
2005-01-17 22:48:00,0.70217,0.70224,0.70213,0.70213,294299995.0
2005-01-17 22:49:00,0.70225,0.70225,0.70207,0.70207,118500002.0
2005-01-17 22:50:00,0.70217,0.70222,0.70217,0.7022,108200001.0
2005-01-17 22:51:00,0.70223,0.70223,0.7022,0.70223,101599999.0
2005-01-17 22:52:00,0.70223,0.70223,0.7022,0.7022,139199997.0
2005-01-17 22:53:00,0.7022,0.70228,0.7022,0.70223,148399998.0
2005-01-17 22:54:00,0.70223,0.70228,0.70223,0.70223,151700000.0
2005-01-17 22:55:00,0.70223,0.70225,0.70223,0.70225,150299997.0
2005-01-17 22:56:00,0.70223,0.70223,0.70217,0.70222,162099996.0
2005-01-17 22:57:00,0.70218,0.7022,0.70211,0.70214,113399998.0
2005-01-17 22:58:00,0.70213,0.70219,0.70209,0.70215,389500000.0
2005-01-17 22:59:00,0.70215,0.70218,0.70203,0.70203,310400004.0
2005-01-17 23:00:00,0.7019,0.70223,0.7019,0.70217,208800003.0
2005-01-17 23:01:00,0.70207,0.70207,0.70193,0.70207,159500002.0
2005-01-17 23:02:00,0.7021,0.70221,0.7021,0.70221,175700001.0
2005-01-17 23:03:00,0.7024,0.7024,0.70218,0.70218,148399998.0
2005-01-17 23:04:00,0.70225,0.70225,0.7022,0.70222,106099997.0
2005-01-17 23:05:00,0.70222,0.70225,0.70222,0.70225,132099998.0
2005-01-17 23:06:00,0.70236,0.70244,0.70229,0.70229,97800000.0
2005-01-17 23:07:00,0.70222,0.70225,0.70222,0.70225,77400002.0
2005-01-17 23:08:00,0.7022,0.70225,0.7022,0.70222,61700002.0
2005-01-17 23:09:00,0.70224,0.70225,0.70218,0.70225,308999998.0
2005-01-17 23:10:00,0.70228,0.70232,0.70205,0.7023,207100002.0
2005-01-17 23:11:00,0.70226,0.70226,0.70215,0.70217,175699996.0
2005-01-17 23:12:00,0.70217,0.7022,0.70215,0.7022,61200001.0
2005-01-17 23:13:00,0.70213,0.70223,0.70213,0.70223,148300000.0
2005-01-17 23:14:00,0.70235,0.70238,0.70214,0.70221,133300003.0
2005-01-17 23:15:00,0.70218,0.70224,0.70218,0.70224,69899999.0
2005-01-17 23:16:00,0.70218,0.70218,0.70207,0.7021,160400001.0
2005-01-17 23:17:00,0.70215,0.70215,0.70205,0.7021,166100001.0
2005-01-17 23:18:00,0.70211,0.70213,0.70208,0.70212,74199999.0
2005-01-17 23:19:00,0.70211,0.70211,0.7021,0.7021,35300001.0
2005-01-17 23:20:00,0.70193,0.70215,0.70193,0.70215,96700000.0
2005-01-17 23:21:00,0.70208,0.70208,0.70208,0.70208,35099998.0
2005-01-17 23:22:00,0.70203,0.70203,0.70191,0.70201,126799999.0
2005-01-17 23:23:00,0.70235,0.70237,0.7023,0.70233,137599998.0
2005-01-17 23:24:00,0.70208,0.70208,0.70202,0.70202,75599999.0
2005-01-17 23:25:00,0.70207,0.70208,0.70198,0.70208,70499999.0
2005-01-17 23:26:00,0.70214,0.70221,0.70211,0.7022,128600000.0
2005-01-17 23:27:00,0.70225,0.70225,0.70211,0.70217,55000001.0
2005-01-17 23:28:00,0.7025,0.70256,0.70245,0.70256,89299999.0
2005-01-17 23:29:00,0.70225,0.70232,0.70223,0.70223,47600000.0
2005-01-17 23:30:00,0.70223,0.7023,0.70221,0.70223,147999999.0
2005-01-17 23:31:00,0.7023,0.70233,0.70224,0.70225,117400001.0
2005-01-17 23:32:00,0.70229,0.70233,0.70229,0.70233,214900003.0
2005-01-17 23:33:00,0.7024,0.7024,0.70235,0.70237,176499997.0
2005-01-17 23:34:00,0.70224,0.7023,0.70223,0.70223,92199998.0
2005-01-17 23:35:00,0.70224,0.70227,0.70224,0.70227,149400004.0
2005-01-17 23:36:00,0.70235,0.70237,0.70227,0.70237,157300000.0
2005-01-17 23:37:00,0.70247,0.70249,0.7023,0.7023,81699998.0
2005-01-17 23:38:00,0.70227,0.70238,0.70227,0.7023,135100000.0
2005-01-17 23:39:00,0.70233,0.70235,0.70228,0.70233,144500003.0
2005-01-17 23:40:00,0.7023,0.7023,0.70214,0.70227,177600000.0
2005-01-17 23:41:00,0.70234,0.70234,0.70212,0.70219,151700000.0
2005-01-17 23:42:00,0.70213,0.70235,0.70213,0.70235,237999996.0
2005-01-17 23:43:00,0.70229,0.70229,0.70216,0.70224,206600001.0
2005-01-17 23:44:00,0.70219,0.70228,0.70219,0.70227,49300000.0
2005-01-17 23:45:00,0.70228,0.70234,0.70228,0.70234,51000001.0
2005-01-17 23:46:00,0.70235,0.70235,0.70235,0.70235,1800000.0
2005-01-17 23:47:00,0.70234,0.7024,0.70218,0.70218,91400002.0
2005-01-17 23:48:00,0.70234,0.70234,0.70224,0.70224,108699998.0
2005-01-17 23:49:00,0.70224,0.70229,0.70224,0.70229,21100001.0
2005-01-17 23:50:00,0.70224,0.70224,0.70215,0.70222,120499998.0
2005-01-17 23:51:00,0.70227,0.70229,0.70222,0.70225,222800000.0
2005-01-17 23:52:00,0.70223,0.70229,0.70223,0.70227,99700000.0
2005-01-17 23:53:00,0.70227,0.70235,0.70227,0.70231,285199997.0
2005-01-17 23:54:00,0.70237,0.70237,0.7023,0.7023,145699999.0
2005-01-17 23:55:00,0.70217,0.7023,0.70217,0.7023,169300000.0
2005-01-17 23:56:00,0.70233,0.70235,0.70229,0.70229,226800001.0
2005-01-17 23:57:00,0.70237,0.7024,0.70231,0.70235,169099999.0
2005-01-17 23:58:00,0.70245,0.70245,0.70215,0.70215,1600000.0
2005-01-17 23:59:00,0.70243,0.70247,0.70242,0.70242,111799998.0
2005-01-18 00:00:00,0.70235,0.70236,0.70226,0.70226,139599996.0
2005-01-18 00:01:00,0.7024,0.7024,0.7022,0.70221,147999998.0
2005-01-18 00:02:00,0.70242,0.70242,0.70219,0.70224,139599997.0
2005-01-18 00:03:00,0.70246,0.7025,0.7023,0.7023,57999999.0
2005-01-18 00:04:00,0.70252,0.7026,0.70252,0.70256,117699998.0
2005-01-18 00:05:00,0.70235,0.70252,0.70235,0.70252,67500000.0
2005-01-18 00:06:00,0.70239,0.7024,0.70225,0.7024,76600001.0
2005-01-18 00:07:00,0.70226,0.70237,0.70224,0.70224,151100003.0
2005-01-18 00:08:00,0.70235,0.70242,0.7022,0.70222,125300000.0
2005-01-18 00:09:00,0.70232,0.70232,0.70214,0.70214,139799998.0
2005-01-18 00:10:00,0.70231,0.70235,0.70221,0.70235,99400000.0
2005-01-18 00:11:00,0.70212,0.70225,0.70212,0.70218,185999997.0
2005-01-18 00:12:00,0.7022,0.70225,0.7021,0.7021,230800001.0
2005-01-18 00:13:00,0.70207,0.70232,0.70191,0.70191,209900003.0
2005-01-18 00:14:00,0.70226,0.70231,0.70224,0.7023,242900002.0
2005-01-18 00:15:00,0.70236,0.70236,0.70229,0.70231,101499999.0
2005-01-18 00:16:00,0.7022,0.70229,0.7022,0.70229,130999996.0
2005-01-18 00:17:00,0.70233,0.70233,0.70228,0.70228,45800000.0
2005-01-18 00:18:00,0.70224,0.70229,0.70223,0.70229,202400001.0
2005-01-18 00:19:00,0.7023,0.7023,0.70225,0.70225,28700001.0
2005-01-18 00:20:00,0.70227,0.7023,0.70227,0.7023,114000004.0
2005-01-18 00:21:00,0.7024,0.7024,0.70228,0.70237,144699997.0
2005-01-18 00:22:00,0.70227,0.70233,0.70225,0.70233,103800001.0
2005-01-18 00:23:00,0.7023,0.7023,0.70228,0.70228,24900000.0
2005-01-18 00:24:00,0.70235,0.7024,0.70201,0.70201,133000003.0
2005-01-18 00:25:00,0.70228,0.70232,0.70221,0.70223,183600000.0
2005-01-18 00:26:00,0.70233,0.70236,0.70229,0.70231,124600001.0
2005-01-18 00:27:00,0.70242,0.70242,0.70215,0.70218,102099997.0
2005-01-18 00:28:00,0.70235,0.70235,0.70232,0.70233,315299999.0
2005-01-18 00:29:00,0.70235,0.70235,0.70227,0.70227,238999998.0
2005-01-18 00:30:00,0.70237,0.70239,0.70225,0.7023,172400003.0
2005-01-18 00:31:00,0.70224,0.70224,0.70219,0.70219,50399999.0
2005-01-18 00:32:00,0.70207,0.70217,0.70207,0.70217,183499998.0
2005-01-18 00:33:00,0.70213,0.7022,0.70209,0.70213,125099998.0
2005-01-18 00:34:00,0.70214,0.70222,0.70213,0.70222,213899998.0
2005-01-18 00:35:00,0.70212,0.70219,0.7021,0.70217,116699999.0
2005-01-18 00:36:00,0.70214,0.70217,0.70207,0.70217,55600000.0
2005-01-18 00:37:00,0.70217,0.70222,0.70214,0.70215,214899996.0
2005-01-18 00:38:00,0.7021,0.7021,0.70209,0.70209,45500001.0
2005-01-18 00:39:00,0.70206,0.70216,0.70206,0.70213,173800000.0
2005-01-18 00:40:00,0.70215,0.7022,0.70199,0.702,188599997.0
2005-01-18 00:41:00,0.70216,0.70217,0.70199,0.70203,173399999.0
2005-01-18 00:42:00,0.70216,0.70216,0.70195,0.70212,121900004.0
2005-01-18 00:43:00,0.70215,0.70221,0.702,0.702,198199997.0
2005-01-18 00:44:00,0.70206,0.70212,0.70202,0.70211,110000002.0
2005-01-18 00:45:00,0.70213,0.70218,0.70207,0.70218,74699998.0
2005-01-18 00:46:00,0.70218,0.70218,0.70195,0.70198,92700000.0
2005-01-18 00:47:00,0.70195,0.70208,0.70194,0.70203,208199997.0
2005-01-18 00:48:00,0.70194,0.70202,0.70191,0.70195,263399995.0
2005-01-18 00:49:00,0.70198,0.70198,0.70191,0.70191,140099999.0
2005-01-18 00:50:00,0.70195,0.702,0.70181,0.70182,219400000.0
2005-01-18 00:51:00,0.70183,0.702,0.70181,0.70184,168500001.0
2005-01-18 00:52:00,0.70182,0.70199,0.70182,0.70188,218500000.0
2005-01-18 00:53:00,0.70186,0.7019,0.70181,0.7019,145799998.0
2005-01-18 00:54:00,0.70193,0.70197,0.70191,0.70193,176400002.0
2005-01-18 00:55:00,0.7019,0.70191,0.70181,0.70183,169900003.0
2005-01-18 00:56:00,0.70187,0.70207,0.70187,0.70204,129500001.0
2005-01-18 00:57:00,0.70213,0.70214,0.70197,0.70197,230600000.0
2005-01-18 00:58:00,0.7019,0.70192,0.7019,0.70192,41200001.0
2005-01-18 00:59:00,0.70185,0.70187,0.70185,0.70187,51300000.0
2005-01-18 01:00:00,0.7019,0.70194,0.7019,0.70191,146899998.0
2005-01-18 01:01:00,0.70193,0.70193,0.70188,0.70189,98500002.0
2005-01-18 01:02:00,0.70197,0.70204,0.70193,0.70194,135400000.0
2005-01-18 01:03:00,0.70192,0.70195,0.70187,0.70188,215199999.0
2005-01-18 01:04:00,0.70187,0.70193,0.70187,0.70193,99600000.0
2005-01-18 01:05:00,0.70192,0.70192,0.70188,0.7019,95100001.0
2005-01-18 01:06:00,0.70191,0.70195,0.70188,0.70195,108400000.0
2005-01-18 01:07:00,0.70204,0.70207,0.70193,0.70193,81600002.0
2005-01-18 01:08:00,0.70199,0.70205,0.70196,0.70196,197299997.0
2005-01-18 01:09:00,0.70194,0.70204,0.70185,0.70204,243000001.0
2005-01-18 01:10:00,0.70207,0.70207,0.70181,0.70181,94100000.0
2005-01-18 01:11:00,0.70184,0.70194,0.70184,0.70193,123899999.0
2005-01-18 01:12:00,0.70187,0.70187,0.70182,0.70182,117900002.0
2005-01-18 01:13:00,0.70191,0.70194,0.70188,0.70193,124299998.0
2005-01-18 01:14:00,0.70194,0.702,0.70189,0.70195,148499997.0
2005-01-18 01:15:00,0.70194,0.70215,0.70194,0.70207,147799997.0
2005-01-18 01:16:00,0.70208,0.70211,0.70203,0.70211,213300002.0
2005-01-18 01:17:00,0.70209,0.70213,0.70196,0.70196,196599997.0
2005-01-18 01:18:00,0.70199,0.70201,0.70199,0.70201,66100003.0
2005-01-18 01:19:00,0.70201,0.70201,0.70192,0.70199,100500005.0
2005-01-18 01:20:00,0.70202,0.70202,0.70192,0.70197,102900000.0
2005-01-18 01:21:00,0.70201,0.70201,0.70192,0.70199,124599999.0
2005-01-18 01:22:00,0.702,0.70207,0.702,0.70205,148599998.0
2005-01-18 01:23:00,0.70206,0.70206,0.70196,0.70197,146500003.0
2005-01-18 01:24:00,0.70201,0.70214,0.70197,0.7021,182199998.0
2005-01-18 01:25:00,0.70201,0.70211,0.70197,0.7021,221499999.0
2005-01-18 01:26:00,0.70213,0.70213,0.70207,0.70207,120799997.0
2005-01-18 01:27:00,0.70206,0.7021,0.70203,0.70208,134100002.0
2005-01-18 01:28:00,0.70216,0.70216,0.70208,0.70208,84400002.0
2005-01-18 01:29:00,0.70209,0.70213,0.70205,0.70213,89299998.0
2005-01-18 01:30:00,0.70209,0.70213,0.70209,0.70211,122800000.0
2005-01-18 01:31:00,0.70207,0.70214,0.70207,0.70208,114600003.0
2005-01-18 01:32:00,0.7021,0.70225,0.7021,0.70215,203200002.0
2005-01-18 01:33:00,0.70219,0.70229,0.7021,0.7021,112499999.0
2005-01-18 01:34:00,0.70217,0.7022,0.7021,0.7021,141200000.0
2005-01-18 01:35:00,0.70211,0.70211,0.70203,0.70208,127699999.0
2005-01-18 01:36:00,0.70214,0.70214,0.70203,0.70207,123299998.0
2005-01-18 01:37:00,0.70211,0.70211,0.702,0.70205,231900001.0
2005-01-18 01:38:00,0.70207,0.70219,0.70201,0.70214,194200000.0
2005-01-18 01:39:00,0.70202,0.70217,0.70195,0.70217,133000000.0
2005-01-18 01:40:00,0.70212,0.70218,0.70212,0.70213,145900001.0
2005-01-18 01:41:00,0.70213,0.70218,0.70213,0.70213,166100000.0
2005-01-18 01:42:00,0.70215,0.70224,0.70215,0.70222,119800004.0
2005-01-18 01:43:00,0.70218,0.70218,0.70208,0.70218,130500000.0
2005-01-18 01:44:00,0.70222,0.70224,0.70219,0.70222,128100000.0
2005-01-18 01:45:00,0.70216,0.70226,0.70206,0.70226,120200001.0
2005-01-18 01:46:00,0.70225,0.70225,0.70214,0.70221,129900003.0
2005-01-18 01:47:00,0.70226,0.70235,0.70226,0.70235,59900001.0
2005-01-18 01:48:00,0.70233,0.70234,0.70226,0.70227,109100000.0
2005-01-18 01:49:00,0.70218,0.70226,0.7021,0.70221,123300001.0
2005-01-18 01:50:00,0.70222,0.70224,0.70213,0.70224,115000001.0
2005-01-18 01:51:00,0.70224,0.70225,0.70209,0.70225,105800000.0
2005-01-18 01:52:00,0.70228,0.70229,0.70216,0.70229,47300001.0
2005-01-18 01:53:00,0.7023,0.7023,0.70208,0.70221,168199999.0
2005-01-18 01:54:00,0.70224,0.7023,0.70211,0.70219,226399997.0
2005-01-18 01:55:00,0.70216,0.70227,0.70212,0.7022,237699997.0
2005-01-18 01:56:00,0.70228,0.70228,0.7021,0.70221,176000005.0
2005-01-18 01:57:00,0.7022,0.70228,0.70214,0.70228,84800000.0
2005-01-18 01:58:00,0.70238,0.70243,0.70237,0.70237,116399999.0
2005-01-18 01:59:00,0.70235,0.70235,0.70232,0.70232,156600002.0
2005-01-18 02:00:00,0.70231,0.70234,0.70219,0.70223,154800001.0
2005-01-18 02:01:00,0.70235,0.70237,0.7023,0.70235,190699995.0
2005-01-18 02:02:00,0.70237,0.7024,0.70236,0.70239,226600000.0
2005-01-18 02:03:00,0.70237,0.70237,0.7023,0.70232,103900000.0
2005-01-18 02:04:00,0.70235,0.70235,0.70216,0.70216,179800001.0
2005-01-18 02:05:00,0.70232,0.70232,0.70213,0.70213,183299998.0
2005-01-18 02:06:00,0.70235,0.70237,0.7023,0.7023,194400004.0
2005-01-18 02:07:00,0.70234,0.70234,0.70226,0.70227,170400005.0
2005-01-18 02:08:00,0.70225,0.70225,0.70215,0.70222,122800001.0
2005-01-18 02:09:00,0.70214,0.70225,0.70213,0.7022,186699996.0
2005-01-18 02:10:00,0.70224,0.70224,0.70211,0.70219,141600002.0
2005-01-18 02:11:00,0.70225,0.70229,0.70225,0.70227,167600000.0
2005-01-18 02:12:00,0.70218,0.70218,0.70208,0.70214,129599999.0
2005-01-18 02:13:00,0.70218,0.70226,0.70217,0.70226,51799999.0
2005-01-18 02:14:00,0.70222,0.7023,0.70222,0.70223,71000000.0
2005-01-18 02:15:00,0.70217,0.70225,0.70215,0.70223,131300000.0
2005-01-18 02:16:00,0.70224,0.70226,0.70206,0.70207,145000000.0
2005-01-18 02:17:00,0.7021,0.70227,0.70207,0.70219,257800000.0
2005-01-18 02:18:00,0.70215,0.70224,0.7021,0.7021,130200001.0
2005-01-18 02:19:00,0.70225,0.70227,0.7022,0.70224,111400003.0
2005-01-18 02:20:00,0.70222,0.70226,0.70217,0.70217,134800000.0
2005-01-18 02:21:00,0.70215,0.70221,0.70199,0.70221,203399996.0
2005-01-18 02:22:00,0.70212,0.70223,0.70205,0.70223,137100000.0
2005-01-18 02:23:00,0.70221,0.70221,0.70211,0.70213,95000000.0
2005-01-18 02:24:00,0.70207,0.70207,0.70187,0.70199,123900001.0
2005-01-18 02:25:00,0.70207,0.70218,0.702,0.70215,278500001.0
2005-01-18 02:26:00,0.70213,0.70215,0.70202,0.70215,116999998.0
2005-01-18 02:27:00,0.70204,0.70212,0.70191,0.70195,170200002.0
2005-01-18 02:28:00,0.70213,0.70213,0.70198,0.70208,304400000.0
2005-01-18 02:29:00,0.70214,0.70214,0.70186,0.70195,188200001.0
2005-01-18 02:30:00,0.70189,0.70189,0.70121,0.70133,110700003.0
2005-01-18 02:31:00,0.70135,0.70135,0.70108,0.70112,113400001.0
2005-01-18 02:32:00,0.7012,0.70121,0.70105,0.70118,148000002.0
2005-01-18 02:33:00,0.70099,0.70111,0.70093,0.70111,164999997.0
2005-01-18 02:34:00,0.70119,0.70126,0.70106,0.70118,178500005.0
2005-01-18 02:35:00,0.70102,0.70115,0.70099,0.70102,218400000.0
2005-01-18 02:36:00,0.70114,0.7012,0.701,0.70108,177800000.0
2005-01-18 02:37:00,0.70093,0.70101,0.7009,0.70098,111600000.0
2005-01-18 02:38:00,0.70093,0.70095,0.70082,0.70082,223399998.0
2005-01-18 02:39:00,0.70083,0.70106,0.70079,0.70104,149000000.0
2005-01-18 02:40:00,0.70112,0.70112,0.70086,0.70099,171199999.0
2005-01-18 02:41:00,0.70093,0.70098,0.70088,0.70093,133100005.0
2005-01-18 02:42:00,0.70093,0.70093,0.70077,0.70086,147499998.0
2005-01-18 02:43:00,0.70073,0.70087,0.70073,0.70073,158899998.0
2005-01-18 02:44:00,0.70074,0.70102,0.70074,0.70102,187099999.0
2005-01-18 02:45:00,0.70105,0.70109,0.70087,0.70104,216400002.0
2005-01-18 02:46:00,0.70098,0.70133,0.70092,0.70131,148500001.0
2005-01-18 02:47:00,0.70107,0.70125,0.701,0.70125,169400001.0
2005-01-18 02:48:00,0.70132,0.70135,0.70107,0.70128,250999993.0
2005-01-18 02:49:00,0.70141,0.70141,0.70099,0.70129,173099998.0
2005-01-18 02:50:00,0.70134,0.70134,0.70116,0.70133,277000005.0
2005-01-18 02:51:00,0.70131,0.70131,0.7009,0.7009,111100002.0
2005-01-18 02:52:00,0.70103,0.70108,0.70094,0.70108,65700001.0
2005-01-18 02:53:00,0.70122,0.70122,0.70102,0.70119,75000001.0
2005-01-18 02:54:00,0.70123,0.70129,0.70105,0.70129,202100002.0
2005-01-18 02:55:00,0.7012,0.70145,0.70113,0.70113,145300002.0
2005-01-18 02:56:00,0.70119,0.70136,0.70115,0.70124,141999999.0
2005-01-18 02:57:00,0.70121,0.70121,0.70107,0.70107,112100003.0
2005-01-18 02:58:00,0.701,0.70117,0.701,0.70117,176399999.0
2005-01-18 02:59:00,0.70111,0.70114,0.70093,0.70109,279800006.0
2005-01-18 03:00:00,0.70107,0.70107,0.70089,0.70089,172499999.0
2005-01-18 03:01:00,0.70088,0.70112,0.70088,0.70108,83300001.0
2005-01-18 03:02:00,0.7011,0.7012,0.701,0.7012,173400000.0
2005-01-18 03:03:00,0.70113,0.70124,0.70113,0.70122,125899999.0
2005-01-18 03:04:00,0.70123,0.70124,0.70118,0.70119,255599995.0
2005-01-18 03:05:00,0.70123,0.70128,0.7012,0.70123,109200002.0
2005-01-18 03:06:00,0.70125,0.70126,0.70103,0.70126,150499997.0
2005-01-18 03:07:00,0.70113,0.70122,0.70107,0.70108,137999999.0
2005-01-18 03:08:00,0.70096,0.7012,0.70093,0.7012,171199998.0
2005-01-18 03:09:00,0.70122,0.70122,0.70092,0.70115,152100003.0
2005-01-18 03:10:00,0.70122,0.70127,0.70097,0.70127,125700003.0
2005-01-18 03:11:00,0.70126,0.70131,0.70099,0.70116,152700003.0
2005-01-18 03:12:00,0.70125,0.7013,0.70122,0.70125,145200000.0
2005-01-18 03:13:00,0.70121,0.70129,0.70113,0.70129,95700003.0
2005-01-18 03:14:00,0.7013,0.70131,0.70113,0.70113,204300004.0
2005-01-18 03:15:00,0.70117,0.70126,0.70105,0.70105,90800000.0
2005-01-18 03:16:00,0.70128,0.70138,0.70125,0.70132,204199994.0
2005-01-18 03:17:00,0.70108,0.70127,0.70108,0.70127,122900002.0
2005-01-18 03:18:00,0.70129,0.70135,0.70113,0.70113,110199999.0
2005-01-18 03:19:00,0.70119,0.70124,0.701,0.70124,178899999.0
2005-01-18 03:20:00,0.70122,0.70126,0.70111,0.70115,111600002.0
2005-01-18 03:21:00,0.70124,0.70124,0.70109,0.70116,127900000.0
2005-01-18 03:22:00,0.70115,0.70124,0.70104,0.7012,328000004.0
2005-01-18 03:23:00,0.70117,0.70117,0.70095,0.70113,82100000.0
2005-01-18 03:24:00,0.70121,0.70121,0.70092,0.70106,118300000.0
2005-01-18 03:25:00,0.7011,0.70126,0.70094,0.70094,143799996.0
2005-01-18 03:26:00,0.70134,0.70134,0.70092,0.70092,106799998.0
2005-01-18 03:27:00,0.70125,0.70129,0.70096,0.70117,204399997.0
2005-01-18 03:28:00,0.70116,0.70133,0.701,0.70132,76699998.0
2005-01-18 03:29:00,0.70123,0.70137,0.70104,0.70135,71599997.0
2005-01-18 03:30:00,0.70123,0.70127,0.70123,0.70127,53199998.0
2005-01-18 03:31:00,0.70121,0.70136,0.70105,0.70133,80700001.0
2005-01-18 03:32:00,0.70135,0.70141,0.70133,0.70137,179599996.0
2005-01-18 03:33:00,0.70129,0.70139,0.70112,0.70135,245300002.0
2005-01-18 03:34:00,0.70128,0.70144,0.70114,0.70135,235400003.0
2005-01-18 03:35:00,0.70135,0.7014,0.70117,0.70134,209000004.0
2005-01-18 03:36:00,0.7014,0.70146,0.70137,0.70146,131899996.0
2005-01-18 03:37:00,0.70144,0.7015,0.70142,0.70145,153100002.0
2005-01-18 03:38:00,0.70144,0.70144,0.70132,0.70134,116599997.0
2005-01-18 03:39:00,0.70142,0.70147,0.70136,0.70142,154600001.0
2005-01-18 03:40:00,0.70128,0.70143,0.70128,0.70143,124300004.0
2005-01-18 03:41:00,0.70144,0.70144,0.70137,0.70141,229099996.0
2005-01-18 03:42:00,0.70116,0.70144,0.70116,0.70144,170100002.0
2005-01-18 03:43:00,0.70142,0.70142,0.70133,0.70137,114199998.0
2005-01-18 03:44:00,0.70143,0.70145,0.70129,0.70129,101800000.0
2005-01-18 03:45:00,0.7014,0.7014,0.70132,0.70138,64400000.0
2005-01-18 03:46:00,0.70135,0.70163,0.70128,0.70163,163600003.0
2005-01-18 03:47:00,0.7016,0.70162,0.70137,0.7015,235100004.0
2005-01-18 03:48:00,0.70151,0.70152,0.70138,0.70152,81700000.0
2005-01-18 03:49:00,0.70157,0.70157,0.70127,0.70127,153700002.0
2005-01-18 03:50:00,0.70129,0.70145,0.70129,0.70145,137599999.0
2005-01-18 03:51:00,0.70152,0.70155,0.70139,0.70139,179500004.0
2005-01-18 03:52:00,0.70152,0.70157,0.7015,0.70157,50800002.0
2005-01-18 03:53:00,0.70169,0.70169,0.7014,0.7014,77899999.0
2005-01-18 03:54:00,0.70142,0.70169,0.70142,0.70165,148399997.0
2005-01-18 03:55:00,0.70155,0.7016,0.70147,0.70158,188500002.0
2005-01-18 03:56:00,0.70154,0.70154,0.70142,0.70147,57600001.0
2005-01-18 03:57:00,0.70154,0.70156,0.70145,0.70156,132399999.0
2005-01-18 03:58:00,0.70152,0.7016,0.70152,0.70158,200200001.0
2005-01-18 03:59:00,0.70149,0.70149,0.70141,0.70142,141100001.0
2005-01-18 04:00:00,0.70135,0.70141,0.70134,0.70141,83000001.0
2005-01-18 04:01:00,0.70145,0.70149,0.70129,0.70129,145400001.0
2005-01-18 04:02:00,0.70145,0.70145,0.70131,0.7014,147599998.0
2005-01-18 04:03:00,0.70145,0.70146,0.70138,0.70138,54399999.0
2005-01-18 04:04:00,0.7014,0.70146,0.70125,0.70127,170600003.0
2005-01-18 04:05:00,0.70132,0.70146,0.70132,0.70146,103799999.0
2005-01-18 04:06:00,0.70141,0.70141,0.70129,0.70136,124600003.0
2005-01-18 04:07:00,0.70135,0.70149,0.70135,0.70147,80499998.0
2005-01-18 04:08:00,0.70146,0.70153,0.70139,0.7014,123900001.0
2005-01-18 04:09:00,0.70153,0.70153,0.70138,0.70151,128599999.0
2005-01-18 04:10:00,0.70154,0.70158,0.70152,0.70152,114500002.0
2005-01-18 04:11:00,0.70154,0.70155,0.70141,0.70141,170000002.0
2005-01-18 04:12:00,0.70143,0.70153,0.70135,0.70153,248699996.0
2005-01-18 04:13:00,0.70158,0.70164,0.70158,0.70164,70200002.0
2005-01-18 04:14:00,0.70153,0.70176,0.70146,0.70168,156400004.0
2005-01-18 04:15:00,0.70172,0.70179,0.70164,0.7017,198800001.0
2005-01-18 04:16:00,0.70161,0.70162,0.70138,0.70138,141199999.0
2005-01-18 04:17:00,0.70159,0.70159,0.70138,0.70152,93699998.0
2005-01-18 04:18:00,0.7015,0.70154,0.70142,0.70145,167800002.0
2005-01-18 04:19:00,0.7014,0.7014,0.70123,0.70133,202099998.0
2005-01-18 04:20:00,0.70127,0.70145,0.70119,0.70145,170199997.0
2005-01-18 04:21:00,0.70127,0.70149,0.7012,0.7012,148400001.0
2005-01-18 04:22:00,0.70129,0.70145,0.70114,0.7013,233700000.0
2005-01-18 04:23:00,0.70122,0.70122,0.7012,0.7012,42600001.0
2005-01-18 04:24:00,0.70104,0.7012,0.70104,0.7012,121600002.0
2005-01-18 04:25:00,0.70119,0.70123,0.70097,0.70123,100300003.0
2005-01-18 04:26:00,0.70123,0.70131,0.70098,0.70109,157099998.0
2005-01-18 04:27:00,0.70122,0.70123,0.7009,0.70094,133100003.0
2005-01-18 04:28:00,0.70131,0.70137,0.7009,0.7009,174200001.0
2005-01-18 04:29:00,0.7013,0.70132,0.70101,0.70116,222200001.0
2005-01-18 04:30:00,0.70112,0.70124,0.70098,0.70114,141200003.0
2005-01-18 04:31:00,0.70116,0.7013,0.70089,0.70089,228099994.0
2005-01-18 04:32:00,0.70118,0.70136,0.70102,0.70132,236299994.0
2005-01-18 04:33:00,0.70136,0.70145,0.70107,0.70127,137700004.0
2005-01-18 04:34:00,0.70124,0.70143,0.7011,0.70139,102999998.0
2005-01-18 04:35:00,0.70134,0.70154,0.70124,0.70154,71099999.0
2005-01-18 04:36:00,0.70127,0.70138,0.70102,0.70135,142700002.0
2005-01-18 04:37:00,0.7009,0.70151,0.7009,0.70151,70100001.0
2005-01-18 04:38:00,0.70161,0.70161,0.70107,0.70148,91500000.0
2005-01-18 04:39:00,0.70145,0.70183,0.70101,0.70164,234300003.0
2005-01-18 04:40:00,0.70156,0.70156,0.70108,0.7012,54200000.0
2005-01-18 04:41:00,0.70134,0.7015,0.70134,0.70138,86399998.0
2005-01-18 04:42:00,0.70148,0.70148,0.70133,0.70141,70300000.0
2005-01-18 04:43:00,0.70136,0.70148,0.70127,0.70137,175299997.0
2005-01-18 04:44:00,0.70138,0.70154,0.70135,0.70139,297799996.0
2005-01-18 04:45:00,0.70157,0.70163,0.70148,0.70163,87800000.0
2005-01-18 04:46:00,0.70135,0.70142,0.70128,0.70142,227600000.0
2005-01-18 04:47:00,0.70148,0.70153,0.70133,0.70145,95100004.0
2005-01-18 04:48:00,0.70153,0.70153,0.70148,0.70153,141399998.0
2005-01-18 04:49:00,0.70148,0.70148,0.70136,0.7014,183800005.0
2005-01-18 04:50:00,0.70148,0.70148,0.70137,0.70146,61900000.0
2005-01-18 04:51:00,0.70147,0.7015,0.70147,0.7015,26300000.0
2005-01-18 04:52:00,0.7015,0.7015,0.70147,0.7015,74000002.0
2005-01-18 04:53:00,0.70152,0.70157,0.70138,0.70138,200299998.0
2005-01-18 04:54:00,0.7016,0.7017,0.70155,0.70158,147699999.0
2005-01-18 04:55:00,0.70158,0.70159,0.70137,0.70137,73300001.0
2005-01-18 04:56:00,0.70161,0.70167,0.70146,0.70164,267900005.0
2005-01-18 04:57:00,0.70182,0.70182,0.7013,0.70131,185400001.0
2005-01-18 04:58:00,0.70136,0.70154,0.70136,0.70149,82099999.0
2005-01-18 04:59:00,0.70158,0.70166,0.70149,0.70163,189299999.0
2005-01-18 05:00:00,0.70163,0.70164,0.70154,0.70164,76699998.0
2005-01-18 05:01:00,0.70165,0.70173,0.70154,0.70173,168700001.0
2005-01-18 05:02:00,0.70164,0.70173,0.70159,0.70167,68900000.0
2005-01-18 05:03:00,0.70179,0.7019,0.70166,0.70177,97600002.0
2005-01-18 05:04:00,0.70182,0.70186,0.70125,0.70125,243500000.0
2005-01-18 05:05:00,0.70137,0.70179,0.70137,0.70179,145299996.0
2005-01-18 05:06:00,0.70128,0.70169,0.70121,0.70121,123899999.0
2005-01-18 05:07:00,0.70167,0.70167,0.70137,0.70162,103300000.0
2005-01-18 05:08:00,0.70127,0.70164,0.70127,0.70159,121400000.0
2005-01-18 05:09:00,0.7016,0.70169,0.7016,0.70169,257899999.0
2005-01-18 05:10:00,0.70179,0.70179,0.70135,0.70135,127500001.0
2005-01-18 05:11:00,0.70177,0.7018,0.70125,0.70125,206100004.0
2005-01-18 05:12:00,0.70163,0.70188,0.70163,0.70188,97200001.0
2005-01-18 05:13:00,0.70181,0.70181,0.70129,0.70176,162200000.0
2005-01-18 05:14:00,0.70181,0.70181,0.70126,0.7017,124400001.0
2005-01-18 05:15:00,0.70174,0.70174,0.70127,0.70156,209700000.0
2005-01-18 05:16:00,0.70164,0.7017,0.70155,0.7017,165700001.0
2005-01-18 05:17:00,0.70165,0.70165,0.70153,0.70153,149800003.0
2005-01-18 05:18:00,0.70159,0.70168,0.70159,0.7016,139500000.0
2005-01-18 05:19:00,0.70124,0.70143,0.70124,0.70126,85700001.0
2005-01-18 05:20:00,0.70126,0.70165,0.70126,0.70165,93100002.0
2005-01-18 05:21:00,0.70124,0.70157,0.70124,0.70157,109000003.0
2005-01-18 05:22:00,0.70161,0.70161,0.70127,0.70137,269199999.0
2005-01-18 05:23:00,0.70135,0.70142,0.70122,0.70142,158200001.0
2005-01-18 05:24:00,0.70146,0.70146,0.70116,0.70116,191699995.0
2005-01-18 05:25:00,0.7012,0.70144,0.7012,0.70134,61700001.0
2005-01-18 05:26:00,0.70137,0.70139,0.70114,0.70114,223700007.0
2005-01-18 05:27:00,0.7015,0.7015,0.70118,0.70131,97799997.0
2005-01-18 05:28:00,0.70134,0.70137,0.70128,0.70132,94600003.0
2005-01-18 05:29:00,0.70141,0.70141,0.70127,0.70134,310999996.0
2005-01-18 05:30:00,0.7013,0.70137,0.7013,0.7013,114000000.0
2005-01-18 05:31:00,0.70133,0.70133,0.70116,0.70116,122700003.0
2005-01-18 05:32:00,0.70108,0.70123,0.70108,0.70113,234900004.0
2005-01-18 05:33:00,0.7012,0.70128,0.70107,0.70107,170000003.0
2005-01-18 05:34:00,0.7012,0.7012,0.70109,0.70112,134899999.0
2005-01-18 05:35:00,0.70117,0.70117,0.70101,0.7011,113799999.0
2005-01-18 05:36:00,0.70118,0.70123,0.70118,0.7012,128099998.0
2005-01-18 05:37:00,0.70119,0.70125,0.70109,0.70124,183399996.0
2005-01-18 05:38:00,0.70119,0.70133,0.70114,0.70129,110299998.0
2005-01-18 05:39:00,0.7011,0.7013,0.70107,0.70128,221800002.0
2005-01-18 05:40:00,0.70136,0.70136,0.70129,0.70129,64600000.0
2005-01-18 05:41:00,0.70125,0.70125,0.7012,0.70125,236299999.0
2005-01-18 05:42:00,0.70124,0.70127,0.70124,0.70125,128600000.0
2005-01-18 05:43:00,0.7013,0.70131,0.70122,0.70122,187099998.0
2005-01-18 05:44:00,0.70126,0.70126,0.70117,0.70117,100000002.0
2005-01-18 05:45:00,0.7012,0.70127,0.70114,0.70114,178799996.0
2005-01-18 05:46:00,0.70112,0.70112,0.70102,0.70105,159899995.0
2005-01-18 05:47:00,0.70119,0.70124,0.70117,0.70121,300100003.0
2005-01-18 05:48:00,0.70121,0.70127,0.70121,0.70122,283799998.0
2005-01-18 05:49:00,0.70123,0.70123,0.70107,0.70123,232399995.0
2005-01-18 05:50:00,0.70123,0.70123,0.70114,0.70122,92900000.0
2005-01-18 05:51:00,0.70116,0.70122,0.70107,0.70109,152700001.0
2005-01-18 05:52:00,0.70123,0.70124,0.70117,0.7012,196800004.0
2005-01-18 05:53:00,0.70108,0.70121,0.70108,0.70116,177300003.0
2005-01-18 05:54:00,0.70118,0.70125,0.70118,0.70122,187300002.0
2005-01-18 05:55:00,0.70122,0.70123,0.70119,0.70119,84200000.0
2005-01-18 05:56:00,0.70117,0.70125,0.70117,0.7012,63100000.0
2005-01-18 05:57:00,0.70122,0.70128,0.70122,0.70122,155500001.0
2005-01-18 05:58:00,0.70125,0.70127,0.70109,0.70109,99599998.0
2005-01-18 05:59:00,0.70122,0.70122,0.70111,0.70118,127600000.0
2005-01-18 06:00:00,0.7012,0.70126,0.70111,0.70126,239599998.0
2005-01-18 06:01:00,0.70117,0.70117,0.70112,0.70117,81399997.0
2005-01-18 06:02:00,0.7012,0.70124,0.70119,0.70119,96400002.0
2005-01-18 06:03:00,0.7012,0.70122,0.70117,0.70117,170399999.0
2005-01-18 06:04:00,0.70117,0.70122,0.7011,0.7011,94700000.0
2005-01-18 06:05:00,0.7011,0.70113,0.70103,0.70104,173200002.0
2005-01-18 06:06:00,0.70111,0.70118,0.70107,0.70117,151799997.0
2005-01-18 06:07:00,0.70121,0.70121,0.70091,0.70103,278799999.0
2005-01-18 06:08:00,0.70093,0.70099,0.7009,0.7009,137200000.0
2005-01-18 06:09:00,0.70097,0.70102,0.70097,0.70102,19000000.0
2005-01-18 06:10:00,0.70094,0.70105,0.7009,0.70105,228299996.0
2005-01-18 06:11:00,0.70098,0.70098,0.70091,0.70095,178300005.0
2005-01-18 06:12:00,0.70096,0.70099,0.70092,0.70092,97100002.0
2005-01-18 06:13:00,0.70086,0.701,0.70086,0.70099,213899999.0
2005-01-18 06:14:00,0.7009,0.70103,0.7009,0.70103,107400000.0
2005-01-18 06:15:00,0.70095,0.70099,0.70095,0.70098,75800001.0
2005-01-18 06:16:00,0.70098,0.70103,0.70083,0.70103,355800002.0
2005-01-18 06:17:00,0.70096,0.701,0.70082,0.701,215199994.0
2005-01-18 06:18:00,0.70105,0.70109,0.70093,0.70104,130099995.0
2005-01-18 06:19:00,0.70092,0.7011,0.70092,0.70107,111800000.0
2005-01-18 06:20:00,0.70098,0.70105,0.70091,0.70103,113300000.0
2005-01-18 06:21:00,0.70108,0.7011,0.70093,0.70107,316199997.0
2005-01-18 06:22:00,0.70098,0.70109,0.70094,0.70094,103400002.0
2005-01-18 06:23:00,0.70101,0.70101,0.70089,0.70099,125099999.0
2005-01-18 06:24:00,0.70101,0.70102,0.70087,0.70087,224300002.0
2005-01-18 06:25:00,0.70095,0.70095,0.70073,0.70073,161800001.0
2005-01-18 06:26:00,0.70073,0.70088,0.70073,0.70088,122699998.0
2005-01-18 06:27:00,0.70092,0.70095,0.7009,0.7009,195299998.0
2005-01-18 06:28:00,0.7009,0.70093,0.7009,0.70093,22800000.0
2005-01-18 06:29:00,0.701,0.701,0.70092,0.70096,128399996.0
2005-01-18 06:30:00,0.70097,0.70099,0.70096,0.70099,113500002.0
2005-01-18 06:31:00,0.70098,0.701,0.70095,0.701,75400001.0
2005-01-18 06:32:00,0.7009,0.7009,0.70073,0.70075,144300000.0
2005-01-18 06:33:00,0.70072,0.70095,0.70072,0.70092,68000000.0
2005-01-18 06:34:00,0.70095,0.70098,0.70095,0.70097,46200000.0
2005-01-18 06:35:00,0.70093,0.70095,0.70088,0.70095,86500001.0
2005-01-18 06:36:00,0.7009,0.70093,0.7009,0.70092,155200000.0
2005-01-18 06:37:00,0.70095,0.70095,0.70079,0.70081,172800000.0
2005-01-18 06:38:00,0.70093,0.70095,0.70092,0.70092,69600000.0
2005-01-18 06:39:00,0.70093,0.70097,0.70091,0.70091,175699999.0
2005-01-18 06:40:00,0.70096,0.70096,0.70078,0.70095,256100002.0
2005-01-18 06:41:00,0.70095,0.70095,0.70076,0.70076,155200001.0
2005-01-18 06:42:00,0.7009,0.70096,0.70076,0.70096,102200001.0
2005-01-18 06:43:00,0.70096,0.70096,0.70092,0.70095,66399999.0
2005-01-18 06:44:00,0.70093,0.701,0.70091,0.70094,179499997.0
2005-01-18 06:45:00,0.70101,0.70103,0.70095,0.70095,204799998.0
2005-01-18 06:46:00,0.70094,0.70094,0.70075,0.70089,200600001.0
2005-01-18 06:47:00,0.70087,0.70099,0.70082,0.70095,181500001.0
2005-01-18 06:48:00,0.70088,0.70097,0.70085,0.7009,184900001.0
2005-01-18 06:49:00,0.70092,0.70095,0.70092,0.70095,65600001.0
2005-01-18 06:50:00,0.70092,0.70095,0.70092,0.70095,38300000.0
2005-01-18 06:51:00,0.70098,0.70098,0.70077,0.7008,68500001.0
2005-01-18 06:52:00,0.701,0.70105,0.70095,0.70098,129999998.0
2005-01-18 06:53:00,0.70101,0.70101,0.70083,0.70096,168100001.0
2005-01-18 06:54:00,0.70108,0.70108,0.7009,0.70101,147300003.0
2005-01-18 06:55:00,0.70103,0.70108,0.70102,0.70102,91799999.0
2005-01-18 06:56:00,0.701,0.70107,0.701,0.70102,260199991.0
2005-01-18 06:57:00,0.701,0.70103,0.70097,0.70103,36000000.0
2005-01-18 06:58:00,0.70098,0.70103,0.70083,0.70103,95900001.0
2005-01-18 06:59:00,0.701,0.70105,0.701,0.70105,86900002.0
2005-01-18 07:00:00,0.701,0.70102,0.70086,0.70086,122199998.0
2005-01-18 07:01:00,0.70087,0.70095,0.70081,0.70082,140299997.0
2005-01-18 07:02:00,0.7008,0.70102,0.7008,0.70085,277599996.0
2005-01-18 07:03:00,0.70084,0.70107,0.70084,0.70107,46400000.0
2005-01-18 07:04:00,0.70092,0.70105,0.70082,0.70105,163900003.0
2005-01-18 07:05:00,0.70115,0.70117,0.70099,0.70106,141699999.0
2005-01-18 07:06:00,0.70122,0.70122,0.70101,0.70102,137399998.0
2005-01-18 07:07:00,0.701,0.70117,0.70098,0.70101,190699999.0
2005-01-18 07:08:00,0.70107,0.70113,0.70095,0.70095,51500000.0
2005-01-18 07:09:00,0.70106,0.70117,0.70097,0.70117,279299999.0
2005-01-18 07:10:00,0.70111,0.70114,0.70102,0.7011,114200000.0
2005-01-18 07:11:00,0.70114,0.70114,0.70092,0.70101,177000000.0
2005-01-18 07:12:00,0.701,0.7011,0.70096,0.70106,198200001.0
2005-01-18 07:13:00,0.70106,0.70115,0.70099,0.70115,142400001.0
2005-01-18 07:14:00,0.70108,0.7011,0.70096,0.7011,229300001.0
2005-01-18 07:15:00,0.70111,0.70111,0.70084,0.70084,151799996.0
2005-01-18 07:16:00,0.7011,0.70114,0.70088,0.70104,117600000.0
2005-01-18 07:17:00,0.7011,0.7011,0.70084,0.701,229800002.0
2005-01-18 07:18:00,0.70112,0.70112,0.70085,0.70085,106199998.0
2005-01-18 07:19:00,0.70107,0.70114,0.70089,0.701,143100000.0
2005-01-18 07:20:00,0.70113,0.70113,0.70074,0.70078,157099999.0
2005-01-18 07:21:00,0.7009,0.70111,0.70086,0.70111,185299996.0
2005-01-18 07:22:00,0.70115,0.70115,0.70082,0.70082,83799999.0
2005-01-18 07:23:00,0.70114,0.70116,0.70083,0.70107,147500001.0
2005-01-18 07:24:00,0.701,0.70103,0.70084,0.70103,177199999.0
2005-01-18 07:25:00,0.70119,0.70119,0.70088,0.70113,142400001.0
2005-01-18 07:26:00,0.70117,0.70123,0.70115,0.70115,133799997.0
2005-01-18 07:27:00,0.70124,0.70124,0.70117,0.70117,40800000.0
2005-01-18 07:28:00,0.70117,0.70117,0.70115,0.70115,95299999.0
2005-01-18 07:29:00,0.7011,0.70117,0.701,0.70114,244699998.0
2005-01-18 07:30:00,0.70118,0.70123,0.70117,0.70118,259400007.0
2005-01-18 07:31:00,0.70123,0.70123,0.70097,0.70112,167100002.0
2005-01-18 07:32:00,0.70119,0.70126,0.70107,0.70109,192899999.0
2005-01-18 07:33:00,0.70133,0.70137,0.70109,0.70133,161300000.0
2005-01-18 07:34:00,0.70129,0.70139,0.70109,0.70135,249000002.0
2005-01-18 07:35:00,0.70136,0.70136,0.70107,0.70129,149399999.0
2005-01-18 07:36:00,0.70136,0.70141,0.70109,0.70111,189800004.0
2005-01-18 07:37:00,0.70117,0.70158,0.70101,0.70158,163499996.0
2005-01-18 07:38:00,0.70139,0.7016,0.70139,0.70142,149100001.0
2005-01-18 07:39:00,0.70155,0.70155,0.70126,0.70155,158900001.0
2005-01-18 07:40:00,0.70151,0.70151,0.70134,0.7015,111399999.0
2005-01-18 07:41:00,0.70155,0.70155,0.70127,0.70127,67900000.0
2005-01-18 07:42:00,0.7013,0.7015,0.7013,0.70148,41500000.0
2005-01-18 07:43:00,0.70145,0.70155,0.70145,0.70148,212600002.0
2005-01-18 07:44:00,0.7014,0.70147,0.70129,0.70147,113100003.0
2005-01-18 07:45:00,0.7015,0.70156,0.70149,0.70152,295400001.0
2005-01-18 07:46:00,0.70145,0.70151,0.70144,0.70144,216899999.0
2005-01-18 07:47:00,0.70146,0.70151,0.70129,0.70136,214999996.0
2005-01-18 07:48:00,0.70138,0.70144,0.70128,0.7013,123600002.0
2005-01-18 07:49:00,0.70127,0.70145,0.70127,0.70145,123600003.0
2005-01-18 07:50:00,0.70143,0.70147,0.70132,0.70147,113500002.0
2005-01-18 07:51:00,0.70123,0.70146,0.70121,0.70142,232800000.0
2005-01-18 07:52:00,0.7014,0.7014,0.70124,0.7013,79100000.0
2005-01-18 07:53:00,0.70114,0.70129,0.70111,0.70129,100499999.0
2005-01-18 07:54:00,0.70136,0.70136,0.70116,0.70116,123499997.0
2005-01-18 07:55:00,0.70124,0.70131,0.70124,0.70131,46199999.0
2005-01-18 07:56:00,0.70133,0.70134,0.70119,0.70119,210800003.0
2005-01-18 07:57:00,0.70121,0.70131,0.70121,0.70131,68799999.0
2005-01-18 07:58:00,0.70137,0.70137,0.70116,0.70131,237500004.0
2005-01-18 07:59:00,0.70138,0.7014,0.70137,0.7014,91799998.0
2005-01-18 08:00:00,0.70138,0.70139,0.70117,0.70139,224200003.0
2005-01-18 08:01:00,0.70133,0.7014,0.70121,0.7014,192000004.0
2005-01-18 08:02:00,0.70121,0.70145,0.70121,0.70131,114500001.0
2005-01-18 08:03:00,0.70121,0.70141,0.70121,0.70141,107999998.0
2005-01-18 08:04:00,0.70142,0.70142,0.7012,0.7012,150800002.0
2005-01-18 08:05:00,0.70119,0.70136,0.70117,0.70117,143900001.0
2005-01-18 08:06:00,0.70138,0.70142,0.70138,0.70142,82499999.0
2005-01-18 08:07:00,0.70138,0.7014,0.70138,0.7014,29700001.0
2005-01-18 08:08:00,0.70142,0.70145,0.70126,0.70137,89900000.0
2005-01-18 08:09:00,0.70133,0.70139,0.70122,0.70139,116699999.0
2005-01-18 08:10:00,0.70138,0.70148,0.70126,0.70138,125199997.0
2005-01-18 08:11:00,0.70132,0.70148,0.7013,0.70146,177900003.0
2005-01-18 08:12:00,0.70154,0.70154,0.70133,0.70146,233999999.0
2005-01-18 08:13:00,0.70124,0.70145,0.70124,0.70142,199700002.0
2005-01-18 08:14:00,0.70148,0.70152,0.7013,0.70148,247199999.0
2005-01-18 08:15:00,0.70157,0.7016,0.70152,0.70158,145000001.0
2005-01-18 08:16:00,0.70158,0.7016,0.70157,0.70158,80200001.0
2005-01-18 08:17:00,0.70156,0.70162,0.70152,0.70162,179999999.0
2005-01-18 08:18:00,0.70163,0.70168,0.7014,0.70168,172700001.0
2005-01-18 08:19:00,0.70159,0.70165,0.70143,0.70162,74700001.0
2005-01-18 08:20:00,0.70161,0.70163,0.70146,0.70151,248100000.0
2005-01-18 08:21:00,0.70141,0.70173,0.70141,0.70173,167699998.0
2005-01-18 08:22:00,0.7017,0.70181,0.7017,0.70181,40500000.0
2005-01-18 08:23:00,0.7018,0.70188,0.7018,0.70185,146600002.0
2005-01-18 08:24:00,0.70185,0.70185,0.70178,0.7018,201900003.0
2005-01-18 08:25:00,0.70181,0.70181,0.70151,0.70151,158000007.0
2005-01-18 08:26:00,0.70155,0.70175,0.70155,0.70169,146200002.0
2005-01-18 08:27:00,0.70165,0.70175,0.70153,0.70172,196200000.0
2005-01-18 08:28:00,0.70176,0.70177,0.70141,0.70141,144300000.0
2005-01-18 08:29:00,0.70177,0.70177,0.70151,0.70166,174299999.0
2005-01-18 08:30:00,0.70154,0.70168,0.70153,0.70167,193399999.0
2005-01-18 08:31:00,0.70165,0.70171,0.70154,0.70154,245499998.0
2005-01-18 08:32:00,0.70168,0.70172,0.7016,0.70168,259600007.0
2005-01-18 08:33:00,0.70165,0.70168,0.70162,0.70163,162199999.0
2005-01-18 08:34:00,0.70164,0.70172,0.70164,0.7017,111700000.0
2005-01-18 08:35:00,0.70168,0.70168,0.70153,0.70162,148999998.0
2005-01-18 08:36:00,0.70162,0.70162,0.70137,0.70137,174300001.0
2005-01-18 08:37:00,0.70134,0.70161,0.70134,0.70161,120000001.0
2005-01-18 08:38:00,0.70158,0.70158,0.7014,0.70158,110200000.0
2005-01-18 08:39:00,0.70153,0.70166,0.7014,0.70166,172499996.0
2005-01-18 08:40:00,0.70165,0.70165,0.70148,0.70148,133700001.0
2005-01-18 08:41:00,0.7015,0.70165,0.7015,0.70165,36700000.0
2005-01-18 08:42:00,0.70166,0.70169,0.70156,0.70164,192199999.0
2005-01-18 08:43:00,0.7016,0.70174,0.7016,0.70161,224299999.0
2005-01-18 08:44:00,0.70164,0.70166,0.70148,0.70152,137300000.0
2005-01-18 08:45:00,0.70172,0.70173,0.70166,0.70166,118800000.0
2005-01-18 08:46:00,0.70168,0.70174,0.70166,0.70174,161999999.0
2005-01-18 08:47:00,0.70173,0.70173,0.70155,0.70161,111700001.0
2005-01-18 08:48:00,0.70165,0.70167,0.70153,0.70167,125100000.0
2005-01-18 08:49:00,0.70168,0.70168,0.70143,0.70163,169900001.0
2005-01-18 08:50:00,0.70163,0.70167,0.70145,0.70145,95400004.0
2005-01-18 08:51:00,0.7016,0.70161,0.7014,0.7014,180600002.0
2005-01-18 08:52:00,0.70151,0.70151,0.70132,0.70146,166799997.0
2005-01-18 08:53:00,0.70146,0.70146,0.7013,0.70143,182100000.0
2005-01-18 08:54:00,0.70129,0.70146,0.70127,0.70141,129800000.0
2005-01-18 08:55:00,0.70144,0.70144,0.70117,0.70133,191900003.0
2005-01-18 08:56:00,0.7013,0.70139,0.70105,0.70105,318699995.0
2005-01-18 08:57:00,0.70116,0.70135,0.70113,0.70135,209500006.0
2005-01-18 08:58:00,0.70144,0.7015,0.70129,0.70136,75099999.0
2005-01-18 08:59:00,0.70144,0.70147,0.70125,0.70125,97999999.0
2005-01-18 09:00:00,0.70135,0.70149,0.70134,0.70149,202899997.0
2005-01-18 09:01:00,0.70151,0.70162,0.70138,0.70154,225399998.0
2005-01-18 09:02:00,0.70149,0.70149,0.70129,0.70132,118199999.0
2005-01-18 09:03:00,0.70155,0.70157,0.70139,0.70157,190200001.0
2005-01-18 09:04:00,0.70155,0.70158,0.70136,0.70158,179599998.0
2005-01-18 09:05:00,0.70153,0.70153,0.7013,0.70133,79100003.0
2005-01-18 09:06:00,0.70155,0.70155,0.70141,0.70151,125600003.0
2005-01-18 09:07:00,0.70161,0.70168,0.70139,0.70159,142000002.0
2005-01-18 09:08:00,0.70157,0.70161,0.70138,0.70148,246099999.0
2005-01-18 09:09:00,0.70142,0.70162,0.70133,0.70144,153100002.0
2005-01-18 09:10:00,0.70146,0.70159,0.70135,0.7014,174599999.0
2005-01-18 09:11:00,0.70126,0.70145,0.70118,0.70118,227700002.0
2005-01-18 09:12:00,0.70131,0.70131,0.70103,0.70103,49400001.0
2005-01-18 09:13:00,0.70122,0.70127,0.70097,0.701,134099999.0
2005-01-18 09:14:00,0.70125,0.70127,0.70109,0.70127,101599998.0
2005-01-18 09:15:00,0.7014,0.7014,0.70116,0.70128,178700001.0
2005-01-18 09:16:00,0.70123,0.70134,0.70105,0.70134,167200004.0
2005-01-18 09:17:00,0.7012,0.70127,0.70108,0.70121,156300002.0
2005-01-18 09:18:00,0.70096,0.70126,0.70096,0.70123,137800002.0
2005-01-18 09:19:00,0.70088,0.70125,0.70083,0.70122,291699995.0
2005-01-18 09:20:00,0.70131,0.70131,0.70119,0.70119,40800000.0
2005-01-18 09:21:00,0.70142,0.70142,0.70111,0.70115,253700000.0
2005-01-18 09:22:00,0.70144,0.70144,0.70112,0.70132,186300006.0
2005-01-18 09:23:00,0.70151,0.70151,0.70126,0.70145,213600002.0
2005-01-18 09:24:00,0.70145,0.70145,0.7014,0.70142,141400000.0
2005-01-18 09:25:00,0.7015,0.70153,0.70134,0.7014,274300001.0
2005-01-18 09:26:00,0.70156,0.70165,0.70149,0.70155,237599996.0
2005-01-18 09:27:00,0.70151,0.70175,0.70151,0.7016,183600004.0
2005-01-18 09:28:00,0.70159,0.70162,0.70145,0.70157,170700005.0
2005-01-18 09:29:00,0.70161,0.70161,0.70154,0.70154,29400001.0
2005-01-18 09:30:00,0.70159,0.70173,0.70155,0.70173,106100002.0
2005-01-18 09:31:00,0.70172,0.70178,0.70169,0.70175,195600001.0
2005-01-18 09:32:00,0.70173,0.70174,0.70166,0.70172,184100000.0
2005-01-18 09:33:00,0.70163,0.70174,0.70162,0.70168,310300000.0
2005-01-18 09:34:00,0.70171,0.70171,0.70157,0.70168,156400005.0
2005-01-18 09:35:00,0.70178,0.70193,0.70171,0.70193,176300001.0
2005-01-18 09:36:00,0.70195,0.70195,0.70182,0.70182,128700004.0
2005-01-18 09:37:00,0.70184,0.70184,0.70178,0.70179,45700000.0
2005-01-18 09:38:00,0.7018,0.7018,0.70163,0.70167,186799996.0
2005-01-18 09:39:00,0.70164,0.70169,0.7016,0.70165,228199997.0
2005-01-18 09:40:00,0.70162,0.7017,0.70161,0.7017,280600000.0
2005-01-18 09:41:00,0.70166,0.70168,0.70159,0.70166,136099998.0
2005-01-18 09:42:00,0.7017,0.7017,0.70144,0.70145,220100002.0
2005-01-18 09:43:00,0.70153,0.70153,0.7014,0.70146,195199999.0
2005-01-18 09:44:00,0.70126,0.70137,0.70116,0.70116,141400001.0
2005-01-18 09:45:00,0.70114,0.70123,0.7011,0.70122,201800000.0
2005-01-18 09:46:00,0.70128,0.70128,0.70113,0.70115,216499998.0
2005-01-18 09:47:00,0.70137,0.70143,0.70119,0.70134,211099999.0
2005-01-18 09:48:00,0.70124,0.70144,0.70124,0.70142,303699997.0
2005-01-18 09:49:00,0.70142,0.70146,0.70135,0.70135,182899997.0
2005-01-18 09:50:00,0.70137,0.70144,0.70128,0.70135,185200000.0
2005-01-18 09:51:00,0.70141,0.70141,0.70126,0.70136,163499998.0
2005-01-18 09:52:00,0.70136,0.70137,0.70132,0.70132,217899993.0
2005-01-18 09:53:00,0.70129,0.70139,0.70127,0.70127,279000002.0
2005-01-18 09:54:00,0.70132,0.70136,0.7013,0.70136,110200002.0
2005-01-18 09:55:00,0.70134,0.70137,0.70124,0.70137,152099998.0
2005-01-18 09:56:00,0.70142,0.70142,0.70128,0.70135,171000002.0
2005-01-18 09:57:00,0.70131,0.70134,0.70119,0.70119,202700005.0
2005-01-18 09:58:00,0.70119,0.70126,0.70116,0.70125,197700000.0
2005-01-18 09:59:00,0.70127,0.70128,0.70119,0.70125,232699998.0
2005-01-18 10:00:00,0.70123,0.70123,0.70113,0.70114,108599999.0
2005-01-18 10:01:00,0.70119,0.7013,0.70113,0.7013,123299999.0
2005-01-18 10:02:00,0.70128,0.7013,0.70116,0.70117,134599997.0
2005-01-18 10:03:00,0.7012,0.70121,0.70114,0.7012,207100000.0
2005-01-18 10:04:00,0.70122,0.70122,0.7011,0.7012,238800002.0
2005-01-18 10:05:00,0.70118,0.70118,0.70109,0.70115,85899999.0
2005-01-18 10:06:00,0.70114,0.70126,0.70103,0.70103,175200001.0
2005-01-18 10:07:00,0.70102,0.70113,0.701,0.70107,164100004.0
2005-01-18 10:08:00,0.70107,0.70107,0.70093,0.70101,159299996.0
2005-01-18 10:09:00,0.701,0.70104,0.70091,0.70103,385300004.0
2005-01-18 10:10:00,0.70105,0.70105,0.70093,0.70095,95900002.0
2005-01-18 10:11:00,0.70098,0.70112,0.70095,0.7011,145200003.0
2005-01-18 10:12:00,0.70107,0.70114,0.70103,0.70107,218000001.0
2005-01-18 10:13:00,0.70117,0.70121,0.70109,0.70117,294999997.0
2005-01-18 10:14:00,0.70118,0.70118,0.70112,0.70112,45600002.0
2005-01-18 10:15:00,0.70117,0.70117,0.70101,0.7011,198000006.0
2005-01-18 10:16:00,0.70113,0.7012,0.70108,0.70115,88799997.0
2005-01-18 10:17:00,0.70126,0.70126,0.70105,0.70105,185800002.0
2005-01-18 10:18:00,0.70115,0.70115,0.70104,0.70105,79900001.0
2005-01-18 10:19:00,0.70106,0.7011,0.70099,0.70104,338600001.0
2005-01-18 10:20:00,0.701,0.70119,0.70096,0.70119,243399999.0
2005-01-18 10:21:00,0.70113,0.70113,0.70101,0.70103,125000003.0
2005-01-18 10:22:00,0.70111,0.70118,0.70105,0.70118,228900000.0
2005-01-18 10:23:00,0.70116,0.70116,0.70109,0.70114,24800000.0
2005-01-18 10:24:00,0.70112,0.70118,0.70107,0.70107,107700000.0
2005-01-18 10:25:00,0.70107,0.70126,0.70106,0.70126,157400000.0
2005-01-18 10:26:00,0.70122,0.70131,0.70122,0.70127,165599997.0
2005-01-18 10:27:00,0.70127,0.70127,0.70111,0.70123,200499992.0
2005-01-18 10:28:00,0.70119,0.70129,0.70116,0.70124,338400009.0
2005-01-18 10:29:00,0.70125,0.70125,0.7011,0.70122,240599999.0
2005-01-18 10:30:00,0.70132,0.70141,0.7012,0.70135,140000002.0
2005-01-18 10:31:00,0.70127,0.70138,0.70122,0.70122,268900004.0
2005-01-18 10:32:00,0.70118,0.70127,0.70107,0.70113,169199997.0
2005-01-18 10:33:00,0.70114,0.70125,0.70108,0.70122,142000000.0
2005-01-18 10:34:00,0.70118,0.70118,0.70105,0.70111,162500001.0
2005-01-18 10:35:00,0.70122,0.7013,0.70119,0.70121,153899999.0
2005-01-18 10:36:00,0.7012,0.70136,0.70115,0.70135,178800001.0
2005-01-18 10:37:00,0.70136,0.70136,0.70117,0.70133,230600003.0
2005-01-18 10:38:00,0.70136,0.70139,0.70127,0.70139,216900000.0
2005-01-18 10:39:00,0.70135,0.70135,0.70123,0.70131,265899997.0
2005-01-18 10:40:00,0.70138,0.70138,0.70126,0.70134,178100002.0
2005-01-18 10:41:00,0.70143,0.70156,0.7014,0.70147,211299999.0
2005-01-18 10:42:00,0.70149,0.70151,0.7013,0.7013,240400003.0
2005-01-18 10:43:00,0.70138,0.70142,0.70133,0.70137,233700002.0
2005-01-18 10:44:00,0.70125,0.70139,0.70123,0.70128,193899998.0
2005-01-18 10:45:00,0.70127,0.7014,0.70125,0.7014,104100000.0
2005-01-18 10:46:00,0.70123,0.70123,0.70119,0.7012,116200003.0
2005-01-18 10:47:00,0.70122,0.70122,0.70112,0.70112,209700003.0
2005-01-18 10:48:00,0.70114,0.70119,0.70113,0.70118,133500000.0
2005-01-18 10:49:00,0.7012,0.70126,0.70119,0.70125,113299998.0
2005-01-18 10:50:00,0.70122,0.70123,0.70115,0.70115,168999999.0
2005-01-18 10:51:00,0.70122,0.70126,0.70118,0.70118,128800001.0
2005-01-18 10:52:00,0.70122,0.70122,0.70116,0.7012,123400001.0
2005-01-18 10:53:00,0.70118,0.70118,0.70111,0.70112,129199999.0
2005-01-18 10:54:00,0.70116,0.70117,0.7011,0.7011,342999999.0
2005-01-18 10:55:00,0.7011,0.70119,0.70105,0.70115,172299997.0
2005-01-18 10:56:00,0.70115,0.70116,0.70104,0.70112,263400000.0
2005-01-18 10:57:00,0.7011,0.70116,0.70104,0.70104,243700001.0
2005-01-18 10:58:00,0.70105,0.70111,0.70103,0.7011,229899998.0
2005-01-18 10:59:00,0.70116,0.70122,0.7011,0.70117,147200001.0
2005-01-18 11:00:00,0.70112,0.70115,0.70108,0.70115,81800001.0
2005-01-18 11:01:00,0.70114,0.70114,0.70103,0.70103,86199999.0
2005-01-18 11:02:00,0.70097,0.70105,0.70086,0.70088,198299994.0
2005-01-18 11:03:00,0.70093,0.70097,0.70089,0.70091,215800001.0
2005-01-18 11:04:00,0.70091,0.70105,0.70087,0.70105,196799999.0
2005-01-18 11:05:00,0.70096,0.70101,0.70095,0.70095,312300005.0
2005-01-18 11:06:00,0.70098,0.70098,0.70088,0.70095,213800001.0
2005-01-18 11:07:00,0.70092,0.70101,0.70092,0.70095,186199996.0
2005-01-18 11:08:00,0.70095,0.70104,0.70093,0.70103,213000000.0
2005-01-18 11:09:00,0.70101,0.70107,0.70099,0.70105,150699998.0
2005-01-18 11:10:00,0.70108,0.70108,0.70104,0.70104,56099999.0
2005-01-18 11:11:00,0.70108,0.70116,0.70108,0.70112,121300001.0
2005-01-18 11:12:00,0.70121,0.70122,0.70115,0.70119,165500000.0
2005-01-18 11:13:00,0.70118,0.7012,0.70115,0.7012,128700003.0
2005-01-18 11:14:00,0.70122,0.70122,0.70113,0.7012,264700004.0
2005-01-18 11:15:00,0.70115,0.70115,0.70091,0.70103,239699999.0
2005-01-18 11:16:00,0.70098,0.70102,0.70082,0.70102,259000000.0
2005-01-18 11:17:00,0.70088,0.70095,0.70083,0.70086,185800001.0
2005-01-18 11:18:00,0.70079,0.70096,0.70077,0.70088,202099994.0
2005-01-18 11:19:00,0.70075,0.70089,0.70069,0.70077,235400005.0
2005-01-18 11:20:00,0.70073,0.7008,0.70072,0.70078,315100005.0
2005-01-18 11:21:00,0.70094,0.70096,0.70087,0.70096,70200000.0
2005-01-18 11:22:00,0.70095,0.70097,0.7009,0.70092,226299998.0
2005-01-18 11:23:00,0.70103,0.70103,0.70085,0.70098,269099996.0
2005-01-18 11:24:00,0.70096,0.70099,0.70089,0.70092,216299999.0
2005-01-18 11:25:00,0.70088,0.70089,0.7007,0.70076,109400002.0
2005-01-18 11:26:00,0.70062,0.70063,0.70047,0.70047,136399999.0
2005-01-18 11:27:00,0.70048,0.7006,0.70048,0.70057,161700003.0
2005-01-18 11:28:00,0.70065,0.70065,0.70049,0.70061,220400002.0
2005-01-18 11:29:00,0.7006,0.70064,0.70054,0.70058,160899998.0
2005-01-18 11:30:00,0.70046,0.70046,0.69931,0.69952,229199998.0
2005-01-18 11:31:00,0.69952,0.6996,0.69952,0.69953,211400001.0
2005-01-18 11:32:00,0.69945,0.69951,0.6991,0.6991,226999999.0
2005-01-18 11:33:00,0.69922,0.69922,0.69906,0.69909,199800000.0
2005-01-18 11:34:00,0.69911,0.69914,0.69882,0.69882,155700002.0
2005-01-18 11:35:00,0.6988,0.69887,0.69869,0.69869,252199997.0
2005-01-18 11:36:00,0.69869,0.69874,0.69843,0.69845,130300003.0
2005-01-18 11:37:00,0.69847,0.6985,0.6984,0.69848,122600002.0
2005-01-18 11:38:00,0.69853,0.69856,0.69846,0.69849,159200000.0
2005-01-18 11:39:00,0.69855,0.69862,0.69855,0.69861,62700002.0
2005-01-18 11:40:00,0.69859,0.69861,0.69854,0.69855,137299998.0
2005-01-18 11:41:00,0.69856,0.69875,0.69856,0.69874,217600001.0
2005-01-18 11:42:00,0.69887,0.6989,0.69879,0.69879,185100002.0
2005-01-18 11:43:00,0.69879,0.69879,0.6987,0.6987,116600001.0
2005-01-18 11:44:00,0.69861,0.69869,0.69859,0.69865,237799999.0
2005-01-18 11:45:00,0.69868,0.69873,0.6986,0.69866,134900001.0
2005-01-18 11:46:00,0.69866,0.69872,0.69863,0.69865,197399999.0
2005-01-18 11:47:00,0.69871,0.69871,0.69861,0.69868,160599998.0
2005-01-18 11:48:00,0.69868,0.69872,0.69867,0.6987,92999998.0
2005-01-18 11:49:00,0.6987,0.6987,0.69857,0.69865,200500004.0
2005-01-18 11:50:00,0.69856,0.6986,0.69845,0.69847,167200002.0
2005-01-18 11:51:00,0.69845,0.69847,0.69822,0.69822,195000005.0
2005-01-18 11:52:00,0.69833,0.69841,0.69827,0.69838,195200000.0
2005-01-18 11:53:00,0.69837,0.69842,0.69835,0.69835,173999999.0
2005-01-18 11:54:00,0.69824,0.69838,0.69824,0.69832,95800001.0
2005-01-18 11:55:00,0.69836,0.69836,0.69827,0.6983,159099999.0
2005-01-18 11:56:00,0.69836,0.69842,0.69832,0.69832,153300001.0
2005-01-18 11:57:00,0.69842,0.69844,0.69838,0.69838,145899998.0
2005-01-18 11:58:00,0.69845,0.69855,0.69845,0.69852,145100000.0
2005-01-18 11:59:00,0.69855,0.69857,0.69848,0.6985,211700001.0
2005-01-18 12:00:00,0.6984,0.6985,0.69838,0.69848,208700000.0
2005-01-18 12:01:00,0.69854,0.69856,0.69838,0.69853,274300000.0
2005-01-18 12:02:00,0.69857,0.69857,0.69846,0.69856,335799999.0
2005-01-18 12:03:00,0.69857,0.69862,0.69852,0.69857,210100004.0
2005-01-18 12:04:00,0.69867,0.69867,0.69863,0.69866,102300000.0
2005-01-18 12:05:00,0.69868,0.69868,0.69862,0.69863,161400001.0
2005-01-18 12:06:00,0.69865,0.69867,0.69852,0.69852,122100001.0
2005-01-18 12:07:00,0.69851,0.69852,0.69843,0.69847,190399998.0
2005-01-18 12:08:00,0.69858,0.69871,0.69851,0.69865,247299996.0
2005-01-18 12:09:00,0.6987,0.6987,0.69859,0.69862,327499999.0
2005-01-18 12:10:00,0.69859,0.69861,0.69849,0.69849,150200002.0
2005-01-18 12:11:00,0.69848,0.69858,0.69848,0.69854,133000002.0
2005-01-18 12:12:00,0.69854,0.69861,0.69853,0.69861,78700001.0
2005-01-18 12:13:00,0.69861,0.6987,0.69861,0.69864,86900002.0
2005-01-18 12:14:00,0.6986,0.69865,0.69859,0.69864,74600000.0
2005-01-18 12:15:00,0.69856,0.69863,0.6985,0.69863,114199998.0
2005-01-18 12:16:00,0.69862,0.69871,0.6986,0.69867,280100004.0
2005-01-18 12:17:00,0.69857,0.69863,0.69849,0.69863,200000004.0
2005-01-18 12:18:00,0.69861,0.69862,0.69848,0.69848,125999997.0
2005-01-18 12:19:00,0.69846,0.69847,0.69832,0.69837,189600003.0
2005-01-18 12:20:00,0.69838,0.69838,0.69821,0.69822,220800001.0
2005-01-18 12:21:00,0.69824,0.69824,0.69805,0.69805,223100003.0
2005-01-18 12:22:00,0.69808,0.69811,0.69802,0.69804,92000001.0
2005-01-18 12:23:00,0.69808,0.6981,0.69798,0.69798,244700001.0
2005-01-18 12:24:00,0.69803,0.69807,0.69793,0.69794,171999994.0
2005-01-18 12:25:00,0.69791,0.69795,0.69784,0.69787,259499998.0
2005-01-18 12:26:00,0.6978,0.6978,0.69772,0.69779,73300000.0
2005-01-18 12:27:00,0.69788,0.69792,0.69786,0.69792,187300004.0
2005-01-18 12:28:00,0.69789,0.6979,0.69776,0.69779,181799999.0
2005-01-18 12:29:00,0.69779,0.69789,0.69773,0.69778,153799999.0
2005-01-18 12:30:00,0.69755,0.69765,0.69755,0.6976,229100000.0
2005-01-18 12:31:00,0.69767,0.69767,0.69752,0.69758,113500000.0
2005-01-18 12:32:00,0.69762,0.69768,0.6976,0.69768,154000001.0
2005-01-18 12:33:00,0.69771,0.69786,0.6977,0.69785,196000000.0
2005-01-18 12:34:00,0.6979,0.69792,0.69776,0.69776,203200001.0
2005-01-18 12:35:00,0.69784,0.69795,0.69781,0.69792,264899995.0
2005-01-18 12:36:00,0.69782,0.69782,0.69773,0.69773,75100002.0
2005-01-18 12:37:00,0.69779,0.69784,0.69766,0.69766,135300004.0
2005-01-18 12:38:00,0.69763,0.6977,0.69762,0.6977,96100000.0
2005-01-18 12:39:00,0.69776,0.69781,0.69766,0.69781,70499999.0
2005-01-18 12:40:00,0.69776,0.69778,0.69772,0.69778,326800006.0
2005-01-18 12:41:00,0.69782,0.69785,0.69779,0.69779,113200001.0
2005-01-18 12:42:00,0.69786,0.69795,0.69781,0.69789,179999999.0
2005-01-18 12:43:00,0.69789,0.6979,0.69783,0.6979,127799997.0
2005-01-18 12:44:00,0.69794,0.69797,0.69786,0.69788,200900001.0
2005-01-18 12:45:00,0.69789,0.69795,0.69785,0.69793,155499999.0
2005-01-18 12:46:00,0.698,0.69804,0.69798,0.69804,264500006.0
2005-01-18 12:47:00,0.69794,0.69807,0.69794,0.69805,151700001.0
2005-01-18 12:48:00,0.69802,0.69802,0.69794,0.69801,124400004.0
2005-01-18 12:49:00,0.69797,0.698,0.69791,0.69797,132300000.0
2005-01-18 12:50:00,0.698,0.69806,0.69795,0.69804,365799999.0
2005-01-18 12:51:00,0.69801,0.69811,0.69801,0.69805,239500002.0
2005-01-18 12:52:00,0.69815,0.69819,0.69803,0.69803,221800001.0
2005-01-18 12:53:00,0.69807,0.69822,0.69807,0.69819,126099998.0
2005-01-18 12:54:00,0.69808,0.69825,0.69807,0.69825,217699996.0
2005-01-18 12:55:00,0.69827,0.69827,0.69818,0.69818,186900003.0
2005-01-18 12:56:00,0.69809,0.69809,0.69789,0.69789,94599998.0
2005-01-18 12:57:00,0.69786,0.69796,0.69786,0.6979,103999999.0
2005-01-18 12:58:00,0.69794,0.69794,0.69785,0.69785,138000001.0
2005-01-18 12:59:00,0.69783,0.69788,0.6978,0.6978,310600000.0
2005-01-18 13:00:00,0.6979,0.69793,0.69789,0.69791,202500007.0
2005-01-18 13:01:00,0.69793,0.69793,0.69775,0.69775,92700001.0
2005-01-18 13:02:00,0.69768,0.6978,0.69768,0.69774,272900004.0
2005-01-18 13:03:00,0.69768,0.6978,0.69768,0.69774,77399999.0
2005-01-18 13:04:00,0.69768,0.69776,0.69764,0.69775,245900006.0
2005-01-18 13:05:00,0.69766,0.69773,0.69764,0.69773,120000000.0
2005-01-18 13:06:00,0.69778,0.698,0.69778,0.698,341900004.0
2005-01-18 13:07:00,0.69798,0.69801,0.69786,0.69797,133799999.0
2005-01-18 13:08:00,0.69801,0.69808,0.69793,0.69801,195199999.0
2005-01-18 13:09:00,0.69806,0.69806,0.69796,0.69801,121900001.0
2005-01-18 13:10:00,0.69807,0.69821,0.69807,0.69815,204900000.0
2005-01-18 13:11:00,0.6982,0.69822,0.69816,0.69817,68599999.0
2005-01-18 13:12:00,0.69821,0.69821,0.69819,0.69819,35899999.0
2005-01-18 13:13:00,0.69822,0.69828,0.69818,0.69821,92800000.0
2005-01-18 13:14:00,0.69816,0.69824,0.69816,0.69817,185399995.0
2005-01-18 13:15:00,0.69819,0.69826,0.69816,0.69824,189599999.0
2005-01-18 13:16:00,0.69819,0.69819,0.69812,0.69818,231499998.0
2005-01-18 13:17:00,0.69823,0.69823,0.69813,0.69817,298300002.0
2005-01-18 13:18:00,0.6982,0.69833,0.6982,0.69826,111600000.0
2005-01-18 13:19:00,0.69828,0.69839,0.69828,0.69839,203000000.0
2005-01-18 13:20:00,0.69839,0.69854,0.69839,0.69843,82600000.0
2005-01-18 13:21:00,0.69849,0.69849,0.69832,0.69839,141399998.0
2005-01-18 13:22:00,0.69842,0.69842,0.69836,0.69837,63400000.0
2005-01-18 13:23:00,0.69835,0.69843,0.69835,0.69837,126399999.0
2005-01-18 13:24:00,0.69832,0.69833,0.69824,0.69824,49899998.0
2005-01-18 13:25:00,0.69825,0.69825,0.69814,0.69817,236300001.0
2005-01-18 13:26:00,0.6982,0.69829,0.69818,0.69829,104600001.0
2005-01-18 13:27:00,0.69825,0.69834,0.69825,0.6983,229199997.0
2005-01-18 13:28:00,0.69829,0.69833,0.69823,0.69833,101500000.0
2005-01-18 13:29:00,0.69838,0.6984,0.6983,0.69836,184399998.0
2005-01-18 13:30:00,0.69853,0.69858,0.69846,0.69851,113900000.0
2005-01-18 13:31:00,0.69858,0.69858,0.69848,0.69848,144200001.0
2005-01-18 13:32:00,0.69849,0.69849,0.69838,0.69845,80400001.0
2005-01-18 13:33:00,0.69844,0.69844,0.69836,0.6984,164399999.0
2005-01-18 13:34:00,0.69842,0.69842,0.69832,0.69833,164200000.0
2005-01-18 13:35:00,0.69834,0.69836,0.69829,0.69833,63100001.0
2005-01-18 13:36:00,0.69826,0.69828,0.69782,0.69828,218199997.0
2005-01-18 13:37:00,0.6983,0.6984,0.6983,0.69836,210999997.0
2005-01-18 13:38:00,0.69834,0.69842,0.69834,0.69838,163700006.0
2005-01-18 13:39:00,0.6984,0.69844,0.69831,0.69841,233099997.0
2005-01-18 13:40:00,0.69837,0.69837,0.6983,0.69835,167700000.0
2005-01-18 13:41:00,0.69821,0.69821,0.69806,0.69806,52599998.0
2005-01-18 13:42:00,0.69808,0.69808,0.69794,0.69794,300300005.0
2005-01-18 13:43:00,0.69796,0.69807,0.69785,0.69785,185700001.0
2005-01-18 13:44:00,0.69787,0.69787,0.69771,0.69771,151599999.0
2005-01-18 13:45:00,0.69767,0.69773,0.6976,0.69762,232199997.0
2005-01-18 13:46:00,0.69762,0.6977,0.6976,0.6977,85400002.0
2005-01-18 13:47:00,0.6977,0.69774,0.69766,0.69773,201200000.0
2005-01-18 13:48:00,0.69778,0.69791,0.69775,0.69787,219399998.0
2005-01-18 13:49:00,0.69789,0.69798,0.69783,0.6979,176499998.0
2005-01-18 13:50:00,0.69791,0.69803,0.69791,0.69803,194800000.0
2005-01-18 13:51:00,0.69795,0.69803,0.69794,0.698,163000005.0
2005-01-18 13:52:00,0.69794,0.69794,0.69781,0.69782,282900003.0
2005-01-18 13:53:00,0.69798,0.69804,0.69783,0.69784,229900001.0
2005-01-18 13:54:00,0.69778,0.69783,0.69775,0.69776,213800000.0
2005-01-18 13:55:00,0.69778,0.6978,0.69775,0.6978,48499998.0
2005-01-18 13:56:00,0.69775,0.69779,0.69771,0.69774,245799999.0
2005-01-18 13:57:00,0.69775,0.69785,0.69775,0.69776,140799998.0
2005-01-18 13:58:00,0.69794,0.69797,0.69788,0.69788,137100001.0
2005-01-18 13:59:00,0.69781,0.69781,0.69772,0.69772,46100000.0
2005-01-18 14:00:00,0.6978,0.6978,0.69773,0.69777,226799999.0
2005-01-18 14:01:00,0.6977,0.69772,0.69763,0.69764,131300001.0
2005-01-18 14:02:00,0.69769,0.69776,0.69767,0.69768,139600003.0
2005-01-18 14:03:00,0.69763,0.69768,0.69763,0.69768,102800002.0
2005-01-18 14:04:00,0.69777,0.69782,0.69777,0.6978,241200005.0
2005-01-18 14:05:00,0.69782,0.69787,0.69782,0.69785,176399999.0
2005-01-18 14:06:00,0.69791,0.69803,0.69786,0.69803,249600008.0
2005-01-18 14:07:00,0.69805,0.69809,0.69793,0.698,228899997.0
2005-01-18 14:08:00,0.69795,0.69813,0.69793,0.69802,197699997.0
2005-01-18 14:09:00,0.69801,0.69806,0.69801,0.69804,45499998.0
2005-01-18 14:10:00,0.69808,0.69808,0.69786,0.69792,251799999.0
2005-01-18 14:11:00,0.69802,0.69806,0.69795,0.69801,135400004.0
2005-01-18 14:12:00,0.69807,0.69808,0.69796,0.69796,174900000.0
2005-01-18 14:13:00,0.69802,0.69805,0.69792,0.69798,151200002.0
2005-01-18 14:14:00,0.69795,0.698,0.69793,0.698,60200001.0
2005-01-18 14:15:00,0.69802,0.69802,0.69794,0.69794,35899999.0
2005-01-18 14:16:00,0.69799,0.69803,0.69796,0.69801,159000000.0
2005-01-18 14:17:00,0.69797,0.69803,0.69797,0.69803,58299998.0
2005-01-18 14:18:00,0.69802,0.69803,0.69794,0.69801,192799999.0
2005-01-18 14:19:00,0.69799,0.69803,0.69797,0.69801,125000003.0
2005-01-18 14:20:00,0.69797,0.69798,0.6979,0.69798,250900001.0
2005-01-18 14:21:00,0.698,0.69802,0.69794,0.69799,212400002.0
2005-01-18 14:22:00,0.698,0.69808,0.69797,0.69801,125200003.0
2005-01-18 14:23:00,0.69804,0.69804,0.69797,0.69797,170899995.0
2005-01-18 14:24:00,0.69799,0.69799,0.69792,0.69792,110199997.0
2005-01-18 14:25:00,0.698,0.69801,0.69794,0.69794,333499999.0
2005-01-18 14:26:00,0.69798,0.69798,0.69795,0.69796,103700001.0
2005-01-18 14:27:00,0.6979,0.69798,0.6979,0.69796,154300001.0
2005-01-18 14:28:00,0.6977,0.69805,0.6977,0.69793,185299998.0
2005-01-18 14:29:00,0.698,0.698,0.698,0.698,136599994.0
2005-01-18 14:30:00,0.69794,0.69798,0.69787,0.69788,103500000.0
2005-01-18 14:31:00,0.69784,0.69792,0.69784,0.69788,204500001.0
2005-01-18 14:32:00,0.69788,0.69788,0.69787,0.69787,52900000.0
2005-01-18 14:33:00,0.69784,0.69789,0.6978,0.6978,106900001.0
2005-01-18 14:34:00,0.69789,0.69796,0.69776,0.69776,69100000.0
2005-01-18 14:35:00,0.69784,0.6979,0.6978,0.6978,87699999.0
2005-01-18 14:36:00,0.69785,0.69788,0.69779,0.69783,161999998.0
2005-01-18 14:37:00,0.69787,0.69787,0.6978,0.6978,222499999.0
2005-01-18 14:38:00,0.69789,0.69794,0.69784,0.69785,220700003.0
2005-01-18 14:39:00,0.69787,0.69788,0.69782,0.69782,133299999.0
2005-01-18 14:40:00,0.69788,0.69788,0.69782,0.69784,125599998.0
2005-01-18 14:41:00,0.69786,0.69789,0.69785,0.69788,130400000.0
2005-01-18 14:42:00,0.69796,0.69799,0.69788,0.69799,201800005.0
2005-01-18 14:43:00,0.698,0.69802,0.69794,0.69798,85799999.0
2005-01-18 14:44:00,0.698,0.69802,0.69794,0.69794,308899999.0
2005-01-18 14:45:00,0.69798,0.69805,0.69796,0.69798,158100000.0
2005-01-18 14:46:00,0.69805,0.69808,0.69805,0.69805,197599998.0
2005-01-18 14:47:00,0.69803,0.69803,0.69793,0.69793,133300000.0
2005-01-18 14:48:00,0.69797,0.69798,0.69795,0.69796,113899999.0
2005-01-18 14:49:00,0.69797,0.69803,0.69797,0.69798,205399997.0
2005-01-18 14:50:00,0.69803,0.69809,0.69803,0.69809,186799999.0
2005-01-18 14:51:00,0.69807,0.69813,0.69807,0.69808,213000003.0
2005-01-18 14:52:00,0.69806,0.69808,0.69803,0.69805,169200004.0
2005-01-18 14:53:00,0.69813,0.69818,0.69808,0.69818,174100001.0
2005-01-18 14:54:00,0.6979,0.698,0.6979,0.698,104900001.0
2005-01-18 14:55:00,0.698,0.698,0.6977,0.6978,104900001.0
2005-01-18 14:56:00,0.6979,0.6979,0.6977,0.6978,104900001.0
2005-01-18 14:57:00,0.69813,0.69818,0.69812,0.69815,104900001.0
2005-01-18 14:58:00,0.69824,0.69824,0.69817,0.69819,215799996.0
2005-01-18 14:59:00,0.69817,0.6982,0.69815,0.6982,91700000.0
2005-01-18 15:00:00,0.69808,0.69808,0.69799,0.698,77099999.0
2005-01-18 15:01:00,0.69805,0.69805,0.69796,0.69802,167700000.0
2005-01-18 15:02:00,0.69797,0.69797,0.69786,0.69787,87899998.0
2005-01-18 15:03:00,0.69791,0.69797,0.6979,0.6979,147700002.0
2005-01-18 15:04:00,0.69795,0.69803,0.69795,0.69797,129100001.0
2005-01-18 15:05:00,0.69796,0.698,0.69793,0.69793,155100000.0
2005-01-18 15:06:00,0.69793,0.69797,0.69792,0.69795,166000001.0
2005-01-18 15:07:00,0.69797,0.69797,0.69791,0.69796,235699999.0
2005-01-18 15:08:00,0.69793,0.69793,0.69785,0.69785,134700001.0
2005-01-18 15:09:00,0.69791,0.69797,0.69791,0.69795,51700000.0
2005-01-18 15:10:00,0.69797,0.698,0.6979,0.6979,48800000.0
2005-01-18 15:11:00,0.69797,0.69797,0.69787,0.69791,43100000.0
2005-01-18 15:12:00,0.69791,0.69791,0.69787,0.69788,162299999.0
2005-01-18 15:13:00,0.69792,0.69792,0.69774,0.69774,196000000.0
2005-01-18 15:14:00,0.69767,0.69767,0.69753,0.69753,70999998.0
2005-01-18 15:15:00,0.69758,0.69775,0.69758,0.69775,121300003.0
2005-01-18 15:16:00,0.69769,0.69777,0.69769,0.69772,108600002.0
2005-01-18 15:17:00,0.69778,0.6978,0.69773,0.69779,111600002.0
2005-01-18 15:18:00,0.6978,0.6978,0.6977,0.69775,118999998.0
2005-01-18 15:19:00,0.69765,0.69776,0.69764,0.69764,238899996.0
2005-01-18 15:20:00,0.69768,0.69773,0.69765,0.69765,48600000.0
2005-01-18 15:21:00,0.69762,0.69768,0.69761,0.69763,125900001.0
2005-01-18 15:22:00,0.69766,0.69766,0.69761,0.69761,149900002.0
2005-01-18 15:23:00,0.69758,0.69766,0.69758,0.69759,148799999.0
2005-01-18 15:24:00,0.69761,0.69761,0.6975,0.69752,122800002.0
2005-01-18 15:25:00,0.69753,0.69759,0.69738,0.69739,157399999.0
2005-01-18 15:26:00,0.69741,0.69742,0.69732,0.6974,228200002.0
2005-01-18 15:27:00,0.69742,0.69746,0.69738,0.69744,331699999.0
2005-01-18 15:28:00,0.69739,0.69743,0.69733,0.69743,131700003.0
2005-01-18 15:29:00,0.69737,0.69751,0.69737,0.69751,146100000.0
2005-01-18 15:30:00,0.69737,0.69742,0.69736,0.69741,102000003.0
2005-01-18 15:31:00,0.69744,0.69751,0.69742,0.69742,55099999.0
2005-01-18 15:32:00,0.69741,0.69748,0.69739,0.69748,182299999.0
2005-01-18 15:33:00,0.6975,0.69755,0.69747,0.69747,168700001.0
2005-01-18 15:34:00,0.69756,0.69756,0.69744,0.69744,115900000.0
2005-01-18 15:35:00,0.69752,0.69758,0.69745,0.69758,107299998.0
2005-01-18 15:36:00,0.69759,0.69765,0.69759,0.69761,225599998.0
2005-01-18 15:37:00,0.69759,0.69764,0.69753,0.69758,126499998.0
2005-01-18 15:38:00,0.69763,0.69769,0.69755,0.69755,129800001.0
2005-01-18 15:39:00,0.69753,0.69753,0.69749,0.69749,51500001.0
2005-01-18 15:40:00,0.69759,0.69759,0.69746,0.69754,144799998.0
2005-01-18 15:41:00,0.69755,0.69755,0.69745,0.69745,163899999.0
2005-01-18 15:42:00,0.69757,0.6976,0.69753,0.6976,162499999.0
2005-01-18 15:43:00,0.69761,0.69761,0.69756,0.69758,188700002.0
2005-01-18 15:44:00,0.69763,0.69763,0.69755,0.69755,24300000.0
2005-01-18 15:45:00,0.69756,0.69766,0.69756,0.69762,136099998.0
2005-01-18 15:46:00,0.69772,0.69777,0.69768,0.69775,217500002.0
2005-01-18 15:47:00,0.69778,0.69788,0.6977,0.6978,154800003.0
2005-01-18 15:48:00,0.69788,0.69792,0.69787,0.69787,78400000.0
2005-01-18 15:49:00,0.69789,0.69795,0.69787,0.6979,115000000.0
2005-01-18 15:50:00,0.69786,0.69795,0.69786,0.69792,182799999.0
2005-01-18 15:51:00,0.69792,0.69798,0.69784,0.69791,195900002.0
2005-01-18 15:52:00,0.69789,0.69789,0.69779,0.69779,52700000.0
2005-01-18 15:53:00,0.69779,0.69788,0.69779,0.69781,121799998.0
2005-01-18 15:54:00,0.69782,0.69783,0.69775,0.69777,182699999.0
2005-01-18 15:55:00,0.69777,0.69777,0.69765,0.69765,115800000.0
2005-01-18 15:56:00,0.69771,0.69772,0.69758,0.69762,98500001.0
2005-01-18 15:57:00,0.69774,0.69782,0.69774,0.69782,140700000.0
2005-01-18 15:58:00,0.69782,0.69782,0.69774,0.69776,143999998.0
2005-01-18 15:59:00,0.69773,0.69773,0.69756,0.69756,114799999.0
2005-01-18 16:00:00,0.69758,0.69758,0.69702,0.6971,213800002.0
2005-01-18 16:01:00,0.69741,0.69748,0.69726,0.69742,138300001.0
2005-01-18 16:02:00,0.69768,0.69772,0.69749,0.69771,155100002.0
2005-01-18 16:03:00,0.69768,0.69785,0.69768,0.69781,166999999.0
2005-01-18 16:04:00,0.69788,0.69792,0.69773,0.69778,171800001.0
2005-01-18 16:05:00,0.69778,0.6979,0.69778,0.69781,134100000.0
2005-01-18 16:06:00,0.69782,0.69782,0.6978,0.69781,127399998.0
2005-01-18 16:07:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 16:08:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:09:00,0.6975,0.6977,0.6975,0.6975,151200001.0
2005-01-18 16:10:00,0.6975,0.6977,0.6974,0.6974,151200001.0
2005-01-18 16:11:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:12:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:13:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 16:14:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 16:15:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 16:16:00,0.6975,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:20:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:21:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:22:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:23:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:24:00,0.6975,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:29:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 16:30:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:31:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:32:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:33:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:34:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:35:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 16:36:00,0.6973,0.6974,0.6973,0.6974,151200001.0
2005-01-18 16:37:00,0.6973,0.6974,0.6973,0.6974,151200001.0
2005-01-18 16:38:00,0.6973,0.6974,0.6973,0.6974,151200001.0
2005-01-18 16:39:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 16:40:00,0.6973,0.6974,0.6973,0.6974,151200001.0
2005-01-18 16:41:00,0.6973,0.6974,0.6973,0.6974,151200001.0
2005-01-18 16:42:00,0.6973,0.6974,0.6973,0.6973,151200001.0
2005-01-18 16:43:00,0.6974,0.6975,0.6973,0.6974,151200001.0
2005-01-18 16:44:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:45:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:46:00,0.6975,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:47:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:48:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:49:00,0.6975,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:50:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:52:00,0.6978,0.6978,0.6975,0.6975,151200001.0
2005-01-18 16:53:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:54:00,0.6978,0.6978,0.6978,0.6978,151200001.0
2005-01-18 16:55:00,0.6978,0.6978,0.6975,0.6975,151200001.0
2005-01-18 16:56:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 16:57:00,0.6975,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:58:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 16:59:00,0.6975,0.6975,0.6972,0.6973,151200001.0
2005-01-18 17:00:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:01:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:02:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:03:00,0.6973,0.6974,0.6973,0.6973,151200001.0
2005-01-18 17:04:00,0.6974,0.6974,0.6972,0.6973,151200001.0
2005-01-18 17:05:00,0.6974,0.6974,0.6973,0.6973,151200001.0
2005-01-18 17:06:00,0.6972,0.6973,0.6972,0.6973,151200001.0
2005-01-18 17:07:00,0.6972,0.6973,0.6972,0.6973,151200001.0
2005-01-18 17:08:00,0.6972,0.6974,0.6972,0.6973,151200001.0
2005-01-18 17:09:00,0.6972,0.6973,0.6972,0.6973,151200001.0
2005-01-18 17:10:00,0.6974,0.6974,0.6973,0.6973,151200001.0
2005-01-18 17:11:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:13:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 17:15:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:20:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:21:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:22:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 17:26:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 17:28:00,0.6975,0.6977,0.6975,0.6977,151200001.0
2005-01-18 17:30:00,0.6977,0.6978,0.6976,0.6976,151200001.0
2005-01-18 17:31:00,0.6976,0.6976,0.6974,0.6974,151200001.0
2005-01-18 17:36:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:37:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:38:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:39:00,0.6974,0.6974,0.6973,0.6974,151200001.0
2005-01-18 17:40:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:41:00,0.6973,0.6974,0.6972,0.6972,151200001.0
2005-01-18 17:42:00,0.6973,0.6974,0.6972,0.6973,151200001.0
2005-01-18 17:43:00,0.6972,0.6974,0.6972,0.6972,151200001.0
2005-01-18 17:44:00,0.6973,0.6974,0.6973,0.6974,151200001.0
2005-01-18 17:45:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:46:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:47:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:49:00,0.6974,0.6974,0.6973,0.6974,151200001.0
2005-01-18 17:50:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:51:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:52:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 17:53:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 17:54:00,0.6974,0.6974,0.6973,0.6974,151200001.0
2005-01-18 17:55:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 17:56:00,0.6974,0.6975,0.6974,0.6975,151200001.0
2005-01-18 17:57:00,0.6974,0.6978,0.6974,0.6975,151200001.0
2005-01-18 17:58:00,0.6978,0.6978,0.6975,0.6977,151200001.0
2005-01-18 17:59:00,0.6975,0.6978,0.6975,0.6978,151200001.0
2005-01-18 18:00:00,0.6978,0.6979,0.6975,0.6975,151200001.0
2005-01-18 18:01:00,0.6978,0.6978,0.6975,0.6978,151200001.0
2005-01-18 18:02:00,0.6979,0.6979,0.6978,0.6978,151200001.0
2005-01-18 18:03:00,0.6979,0.6979,0.6975,0.6978,151200001.0
2005-01-18 18:04:00,0.6978,0.6978,0.6975,0.6977,151200001.0
2005-01-18 18:05:00,0.6977,0.6977,0.6977,0.6977,151200001.0
2005-01-18 18:06:00,0.6977,0.6977,0.6976,0.6976,151200001.0
2005-01-18 18:07:00,0.6976,0.6977,0.6976,0.6976,151200001.0
2005-01-18 18:08:00,0.6977,0.6977,0.6976,0.6977,151200001.0
2005-01-18 18:09:00,0.6977,0.6978,0.6975,0.6978,151200001.0
2005-01-18 18:10:00,0.6975,0.6978,0.6975,0.6975,151200001.0
2005-01-18 18:11:00,0.6978,0.6982,0.6975,0.698,151200001.0
2005-01-18 18:12:00,0.6979,0.698,0.6978,0.6979,151200001.0
2005-01-18 18:13:00,0.698,0.698,0.6979,0.6979,151200001.0
2005-01-18 18:14:00,0.698,0.6981,0.6979,0.698,151200001.0
2005-01-18 18:15:00,0.6979,0.698,0.6978,0.6978,151200001.0
2005-01-18 18:16:00,0.6979,0.6979,0.6978,0.6979,151200001.0
2005-01-18 18:17:00,0.6978,0.6979,0.6978,0.6978,151200001.0
2005-01-18 18:18:00,0.6979,0.6979,0.6978,0.6978,151200001.0
2005-01-18 18:19:00,0.6977,0.6979,0.6975,0.6978,151200001.0
2005-01-18 18:20:00,0.6974,0.6977,0.6974,0.6976,151200001.0
2005-01-18 18:21:00,0.6977,0.6977,0.6976,0.6977,151200001.0
2005-01-18 18:22:00,0.6977,0.6977,0.6976,0.6976,151200001.0
2005-01-18 18:23:00,0.6976,0.6977,0.6976,0.6977,151200001.0
2005-01-18 18:24:00,0.6976,0.6977,0.6974,0.6975,151200001.0
2005-01-18 18:25:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 18:26:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 18:27:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 18:28:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 18:30:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 18:31:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 18:32:00,0.6975,0.6975,0.6974,0.6975,151200001.0
2005-01-18 18:33:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 18:35:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 18:36:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 18:37:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 18:38:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 18:40:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 18:41:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 18:42:00,0.6976,0.6976,0.6975,0.6976,151200001.0
2005-01-18 18:43:00,0.6976,0.6976,0.6974,0.6974,151200001.0
2005-01-18 18:44:00,0.6975,0.6976,0.6974,0.6975,151200001.0
2005-01-18 18:45:00,0.6976,0.6977,0.6976,0.6977,151200001.0
2005-01-18 18:46:00,0.6976,0.6976,0.6976,0.6976,151200001.0
2005-01-18 18:47:00,0.6977,0.6977,0.6976,0.6977,151200001.0
2005-01-18 18:48:00,0.6977,0.6977,0.6977,0.6977,151200001.0
2005-01-18 18:49:00,0.6976,0.6977,0.6976,0.6977,151200001.0
2005-01-18 18:51:00,0.6976,0.6977,0.6976,0.6977,151200001.0
2005-01-18 18:52:00,0.6978,0.6978,0.6975,0.6975,151200001.0
2005-01-18 18:53:00,0.6978,0.6978,0.6975,0.6975,151200001.0
2005-01-18 19:00:00,0.6976,0.6976,0.6976,0.6976,151200001.0
2005-01-18 19:01:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 19:02:00,0.6975,0.6975,0.6975,0.6975,151200001.0
2005-01-18 19:03:00,0.6974,0.6975,0.6974,0.6974,151200001.0
2005-01-18 19:05:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 19:07:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 19:10:00,0.6975,0.6975,0.6974,0.6974,151200001.0
2005-01-18 19:11:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 19:12:00,0.6974,0.6974,0.6972,0.6973,151200001.0
2005-01-18 19:13:00,0.6972,0.6973,0.6972,0.6972,151200001.0
2005-01-18 19:15:00,0.6971,0.6972,0.6971,0.6972,151200001.0
2005-01-18 19:16:00,0.6973,0.6973,0.6972,0.6973,151200001.0
2005-01-18 19:17:00,0.6972,0.6973,0.6972,0.6973,151200001.0
2005-01-18 19:18:00,0.6973,0.6974,0.6972,0.6973,151200001.0
2005-01-18 19:19:00,0.6974,0.6974,0.6973,0.6973,151200001.0
2005-01-18 19:21:00,0.6972,0.6973,0.6972,0.6972,151200001.0
2005-01-18 19:24:00,0.6973,0.6973,0.6972,0.6972,151200001.0
2005-01-18 19:25:00,0.6973,0.6973,0.6972,0.6972,151200001.0
2005-01-18 19:26:00,0.6973,0.6974,0.6972,0.6974,151200001.0
2005-01-18 19:27:00,0.6973,0.6974,0.6973,0.6973,151200001.0
2005-01-18 19:28:00,0.6974,0.6974,0.6972,0.6973,151200001.0
2005-01-18 19:29:00,0.6972,0.6973,0.6972,0.6973,151200001.0
2005-01-18 19:30:00,0.6972,0.6972,0.6972,0.6972,151200001.0
2005-01-18 19:31:00,0.6973,0.6973,0.6972,0.6973,151200001.0
2005-01-18 19:33:00,0.6972,0.6973,0.6972,0.6972,151200001.0
2005-01-18 19:34:00,0.6973,0.6973,0.6972,0.6972,151200001.0
2005-01-18 19:35:00,0.6973,0.6973,0.6972,0.6972,151200001.0
2005-01-18 19:36:00,0.6972,0.6972,0.6972,0.6972,151200001.0
2005-01-18 19:37:00,0.6973,0.6974,0.6973,0.6973,151200001.0
2005-01-18 19:38:00,0.6974,0.6974,0.6973,0.6973,151200001.0
2005-01-18 19:40:00,0.6972,0.6973,0.6972,0.6973,151200001.0
2005-01-18 19:41:00,0.6974,0.6974,0.6974,0.6974,151200001.0
2005-01-18 19:42:00,0.6973,0.6973,0.6973,0.6973,151200001.0
2005-01-18 19:43:00,0.6972,0.6973,0.6972,0.6973,151200001.0
2005-01-18 19:44:00,0.6972,0.6972,0.6969,0.6971,151200001.0
2005-01-18 19:46:00,0.6972,0.6972,0.6972,0.6972,151200001.0
2005-01-18 19:47:00,0.6971,0.6971,0.6969,0.6971,151200001.0
2005-01-18 19:52:00,0.6972,0.6972,0.6969,0.6969,151200001.0
2005-01-18 19:53:00,0.6971,0.6972,0.6969,0.6972,151200001.0
2005-01-18 19:55:00,0.69798,0.69798,0.69795,0.69795,151200001.0
2005-01-18 19:56:00,0.69786,0.69801,0.69786,0.69801,163199999.0
2005-01-18 19:57:00,0.69793,0.69799,0.69786,0.69793,418099999.0
2005-01-18 19:58:00,0.69793,0.69802,0.69793,0.69793,233800001.0
2005-01-18 19:59:00,0.698,0.69803,0.69794,0.69794,461600000.0
2005-01-18 20:00:00,0.698,0.69807,0.69799,0.69799,138599999.0
2005-01-18 20:01:00,0.69805,0.69805,0.69789,0.69789,219800003.0
2005-01-18 20:02:00,0.69799,0.69807,0.69799,0.69802,186699998.0
2005-01-18 20:03:00,0.69793,0.69793,0.69786,0.69793,189799997.0
2005-01-18 20:04:00,0.69786,0.69793,0.69786,0.69793,95799999.0
2005-01-18 20:05:00,0.69786,0.69793,0.69786,0.69793,158400002.0
2005-01-18 20:06:00,0.69793,0.69803,0.69793,0.69803,99600002.0
2005-01-18 20:07:00,0.69791,0.69793,0.69788,0.69793,230800000.0
2005-01-18 20:08:00,0.69803,0.69804,0.69794,0.69803,548200003.0
2005-01-18 20:09:00,0.69792,0.69802,0.69782,0.69802,245500001.0
2005-01-18 20:10:00,0.69798,0.69798,0.69785,0.69793,113099998.0
2005-01-18 20:11:00,0.69793,0.69793,0.69788,0.69793,284300005.0
2005-01-18 20:12:00,0.69793,0.69801,0.69786,0.69801,892999997.0
2005-01-18 20:13:00,0.69803,0.69803,0.69792,0.69795,260299998.0
2005-01-18 20:14:00,0.69797,0.69803,0.69797,0.69803,421100000.0
2005-01-18 20:15:00,0.69803,0.69803,0.69783,0.69783,784399994.0
2005-01-18 20:16:00,0.69793,0.69801,0.69793,0.69794,759400006.0
2005-01-18 20:17:00,0.69785,0.69791,0.69785,0.69791,213200001.0
2005-01-18 20:18:00,0.69787,0.69791,0.69786,0.69791,307699999.0
2005-01-18 20:19:00,0.69791,0.698,0.69783,0.69799,624200003.0
2005-01-18 20:20:00,0.698,0.698,0.69786,0.69786,424500006.0
2005-01-18 20:21:00,0.69785,0.69799,0.69785,0.69794,50500000.0
2005-01-18 20:22:00,0.6979,0.69793,0.69785,0.69793,104600000.0
2005-01-18 20:23:00,0.69793,0.69802,0.69777,0.69777,523999998.0
2005-01-18 20:24:00,0.69768,0.69769,0.6976,0.6976,462699994.0
2005-01-18 20:25:00,0.6975,0.6977,0.6975,0.6977,269299997.0
2005-01-18 20:26:00,0.69774,0.69781,0.69761,0.69781,971000000.0
2005-01-18 20:27:00,0.69786,0.69812,0.69786,0.69812,548500003.0
2005-01-18 20:28:00,0.69806,0.69809,0.69779,0.69779,623999999.0
2005-01-18 20:29:00,0.69775,0.69775,0.69751,0.6976,825400004.0
2005-01-18 20:30:00,0.6976,0.69761,0.69739,0.69745,1661899995.0
2005-01-18 20:31:00,0.69743,0.69751,0.69734,0.6974,879800004.0
2005-01-18 20:32:00,0.69744,0.69752,0.69735,0.69746,1528699988.0
2005-01-18 20:33:00,0.69745,0.69746,0.69741,0.69745,346799998.0
2005-01-18 20:34:00,0.69742,0.69754,0.69742,0.69752,398499997.0
2005-01-18 20:35:00,0.69753,0.69753,0.69744,0.69747,269599998.0
2005-01-18 20:36:00,0.69747,0.69751,0.69746,0.69751,291000005.0
2005-01-18 20:37:00,0.69742,0.69745,0.6974,0.69742,753400011.0
2005-01-18 20:38:00,0.69741,0.69757,0.69741,0.69741,1016499990.0
2005-01-18 20:39:00,0.6974,0.6974,0.6973,0.6973,397799997.0
2005-01-18 20:40:00,0.69733,0.69733,0.69722,0.69723,529200004.0
2005-01-18 20:41:00,0.6973,0.6973,0.69722,0.69728,367100003.0
2005-01-18 20:42:00,0.69737,0.69749,0.69737,0.69746,127700003.0
2005-01-18 20:43:00,0.69746,0.69756,0.69746,0.6975,684599996.0
2005-01-18 20:44:00,0.69754,0.69754,0.69741,0.69743,886800011.0
2005-01-18 20:45:00,0.69744,0.69752,0.69744,0.69752,429899999.0
2005-01-18 20:46:00,0.6976,0.69771,0.6976,0.69763,177999998.0
2005-01-18 20:47:00,0.6976,0.69764,0.69748,0.69752,618399997.0
2005-01-18 20:48:00,0.69759,0.69766,0.69752,0.69752,668500004.0
2005-01-18 20:49:00,0.69754,0.69763,0.69754,0.69756,228599995.0
2005-01-18 20:50:00,0.69758,0.69763,0.69754,0.69761,1369499990.0
2005-01-18 20:51:00,0.69762,0.69765,0.6976,0.69762,464000003.0
2005-01-18 20:52:00,0.69763,0.69763,0.69746,0.69746,513399989.0
2005-01-18 20:53:00,0.69757,0.69765,0.69755,0.69762,1096500013.0
2005-01-18 20:54:00,0.69763,0.69773,0.69757,0.69765,675999996.0
2005-01-18 20:55:00,0.69767,0.69782,0.69767,0.69782,394900000.0
2005-01-18 20:56:00,0.69785,0.69795,0.69782,0.69789,1127599995.0
2005-01-18 20:57:00,0.69787,0.69793,0.69785,0.6979,1160799996.0
2005-01-18 20:58:00,0.69792,0.69805,0.69792,0.69796,733100002.0
2005-01-18 20:59:00,0.69794,0.69794,0.69782,0.69788,1538099999.0
2005-01-18 21:00:00,0.69792,0.69796,0.69782,0.69794,1387199997.0
2005-01-18 21:01:00,0.69793,0.69794,0.69785,0.69786,1148499994.0
2005-01-18 21:02:00,0.69787,0.69792,0.69784,0.69784,539999995.0
2005-01-18 21:03:00,0.69781,0.69785,0.69775,0.69781,655400005.0
2005-01-18 21:04:00,0.6978,0.6978,0.69773,0.69773,342800003.0
2005-01-18 21:05:00,0.69772,0.6978,0.69772,0.69775,611500002.0
2005-01-18 21:06:00,0.69776,0.6978,0.69774,0.69779,694300008.0
2005-01-18 21:07:00,0.69783,0.69785,0.69777,0.6978,161900000.0
2005-01-18 21:08:00,0.69782,0.69785,0.69778,0.69782,116999999.0
2005-01-18 21:09:00,0.69789,0.69829,0.69789,0.69815,399400002.0
2005-01-18 21:10:00,0.69813,0.69813,0.69799,0.69803,178800000.0
2005-01-18 21:11:00,0.69807,0.69814,0.69807,0.69814,225999999.0
2005-01-18 21:12:00,0.69809,0.69813,0.69808,0.69813,66600002.0
2005-01-18 21:13:00,0.69813,0.69813,0.69805,0.69812,267900003.0
2005-01-18 21:14:00,0.69805,0.69812,0.69795,0.69795,681900000.0
2005-01-18 21:15:00,0.69795,0.69803,0.69794,0.69803,428800004.0
2005-01-18 21:16:00,0.69801,0.69804,0.69791,0.69804,424600002.0
2005-01-18 21:17:00,0.6979,0.69797,0.69788,0.69797,242100000.0
2005-01-18 21:18:00,0.69775,0.69775,0.69754,0.69756,230200007.0
2005-01-18 21:19:00,0.69753,0.69758,0.69748,0.69754,497299998.0
2005-01-18 21:20:00,0.69756,0.69761,0.69745,0.69745,1058600009.0
2005-01-18 21:21:00,0.69755,0.69755,0.6974,0.6974,324199994.0
2005-01-18 21:22:00,0.69759,0.69759,0.69749,0.69749,877900010.0
2005-01-18 21:23:00,0.69741,0.69744,0.69736,0.69741,161400000.0
2005-01-18 21:24:00,0.69742,0.69744,0.69737,0.6974,195099999.0
2005-01-18 21:25:00,0.69746,0.69748,0.69734,0.69741,231899995.0
2005-01-18 21:26:00,0.69744,0.69744,0.69739,0.69742,99199999.0
2005-01-18 21:27:00,0.69745,0.69745,0.69742,0.69745,171600002.0
2005-01-18 21:28:00,0.69744,0.69746,0.69736,0.69738,275400005.0
2005-01-18 21:29:00,0.69739,0.69741,0.69739,0.69741,98500000.0
2005-01-18 21:30:00,0.69734,0.6974,0.69732,0.6974,64799999.0
2005-01-18 21:31:00,0.69738,0.69743,0.69738,0.69743,153400001.0
2005-01-18 21:32:00,0.69743,0.69745,0.69741,0.69745,567999998.0
2005-01-18 21:33:00,0.69745,0.69748,0.69742,0.69742,543599997.0
2005-01-18 21:34:00,0.69734,0.69756,0.69721,0.69748,531600002.0
2005-01-18 21:35:00,0.69745,0.69745,0.6974,0.69743,237999999.0
2005-01-18 21:36:00,0.69725,0.69752,0.69725,0.69742,71200000.0
2005-01-18 21:37:00,0.69745,0.69745,0.69742,0.69745,225599996.0
2005-01-18 21:38:00,0.69744,0.69749,0.69741,0.69746,153999999.0
2005-01-18 21:39:00,0.69755,0.69758,0.69752,0.69757,53799999.0
2005-01-18 21:40:00,0.69741,0.69752,0.69741,0.69744,136799998.0
2005-01-18 21:41:00,0.69747,0.69754,0.69747,0.69754,90900000.0
2005-01-18 21:42:00,0.69754,0.69754,0.69747,0.69747,272800002.0
2005-01-18 21:43:00,0.69752,0.69757,0.6975,0.69756,303500000.0
2005-01-18 21:44:00,0.69758,0.6976,0.69758,0.6976,459600008.0
2005-01-18 21:45:00,0.69762,0.69763,0.69753,0.69758,161599998.0
2005-01-18 21:46:00,0.69765,0.69768,0.69756,0.69765,503399998.0
2005-01-18 21:47:00,0.69763,0.69763,0.69752,0.69752,275700002.0
2005-01-18 21:48:00,0.69777,0.69778,0.69765,0.69765,113599999.0
2005-01-18 21:49:00,0.6975,0.69761,0.6975,0.6976,177600001.0
2005-01-18 21:50:00,0.69759,0.69763,0.69756,0.6976,80000002.0
2005-01-18 21:51:00,0.69763,0.69763,0.69754,0.69758,175399999.0
2005-01-18 21:52:00,0.69753,0.69755,0.69745,0.69745,147499998.0
2005-01-18 21:53:00,0.69751,0.69752,0.69744,0.69744,107499997.0
2005-01-18 21:54:00,0.69742,0.69748,0.69741,0.69742,229400004.0
2005-01-18 21:55:00,0.69742,0.69749,0.69742,0.69742,214699998.0
2005-01-18 21:56:00,0.69742,0.69742,0.6974,0.6974,193100002.0
2005-01-18 21:57:00,0.69742,0.69749,0.69741,0.69743,284199996.0
2005-01-18 21:58:00,0.69748,0.69748,0.69745,0.69746,168399999.0
2005-01-18 21:59:00,0.69745,0.69748,0.6974,0.69747,495300008.0
2005-01-18 22:00:00,0.69741,0.69744,0.69739,0.69743,226700005.0
2005-01-18 22:01:00,0.69745,0.69748,0.6974,0.69745,276999999.0
2005-01-18 22:02:00,0.69743,0.69743,0.69735,0.69735,508299999.0
2005-01-18 22:03:00,0.69735,0.69737,0.69732,0.69735,286899999.0
2005-01-18 22:04:00,0.69738,0.69738,0.6973,0.69733,289400000.0
2005-01-18 22:05:00,0.6973,0.69735,0.69729,0.69729,163499996.0
2005-01-18 22:06:00,0.6973,0.6973,0.69727,0.69728,221599997.0
2005-01-18 22:07:00,0.69725,0.6973,0.69725,0.6973,121300002.0
2005-01-18 22:08:00,0.69729,0.69734,0.69727,0.69727,231600000.0
2005-01-18 22:09:00,0.69732,0.69736,0.69731,0.69732,200699998.0
2005-01-18 22:10:00,0.69725,0.69727,0.69716,0.69716,101200002.0
2005-01-18 22:11:00,0.69718,0.69718,0.69712,0.69712,167699998.0
2005-01-18 22:12:00,0.69717,0.69717,0.69711,0.69712,512699995.0
2005-01-18 22:13:00,0.69707,0.69712,0.69706,0.69708,217799991.0
2005-01-18 22:14:00,0.69708,0.69718,0.69708,0.6971,171699996.0
2005-01-18 22:15:00,0.69711,0.69717,0.69709,0.69712,629800003.0
2005-01-18 22:16:00,0.69713,0.69717,0.69708,0.69712,540399998.0
2005-01-18 22:17:00,0.69722,0.69725,0.6972,0.6972,210500001.0
2005-01-18 22:18:00,0.69728,0.69728,0.69722,0.69722,39899999.0
2005-01-18 22:19:00,0.69722,0.69722,0.69708,0.69712,228200002.0
2005-01-18 22:20:00,0.6971,0.69716,0.69708,0.69716,85300001.0
2005-01-18 22:21:00,0.69717,0.69717,0.6971,0.6971,383699999.0
2005-01-18 22:22:00,0.69713,0.69717,0.6971,0.6971,371700001.0
2005-01-18 22:23:00,0.69709,0.69723,0.69709,0.69712,503600002.0
2005-01-18 22:24:00,0.69713,0.69718,0.69705,0.69715,155400000.0
2005-01-18 22:25:00,0.69707,0.6972,0.69707,0.6972,277999997.0
2005-01-18 22:26:00,0.69723,0.69728,0.69723,0.69724,374499999.0
2005-01-18 22:27:00,0.69721,0.69721,0.69717,0.69717,76699998.0
2005-01-18 22:28:00,0.69717,0.6972,0.69693,0.69693,132900001.0
2005-01-18 22:29:00,0.69709,0.6972,0.69701,0.6971,415600000.0
2005-01-18 22:30:00,0.69717,0.69718,0.69715,0.69717,45900000.0
2005-01-18 22:31:00,0.69715,0.69715,0.69709,0.6971,56800001.0
2005-01-18 22:32:00,0.69709,0.69715,0.69709,0.6971,197300002.0
2005-01-18 22:33:00,0.69705,0.69719,0.69705,0.69714,191100001.0
2005-01-18 22:34:00,0.69711,0.69711,0.69705,0.69709,403099992.0
2005-01-18 22:35:00,0.69714,0.69718,0.69709,0.69718,276599993.0
2005-01-18 22:36:00,0.69719,0.69725,0.69717,0.69722,120299998.0
2005-01-18 22:37:00,0.6972,0.6972,0.69715,0.69715,248499997.0
2005-01-18 22:38:00,0.69718,0.69718,0.69717,0.69717,101500000.0
2005-01-18 22:39:00,0.69725,0.69748,0.6972,0.69748,270500005.0
2005-01-18 22:40:00,0.69715,0.69717,0.69713,0.69715,422599997.0
2005-01-18 22:41:00,0.69715,0.69719,0.69715,0.69717,196500001.0
2005-01-18 22:42:00,0.6971,0.6971,0.69692,0.69692,323600002.0
2005-01-18 22:43:00,0.6969,0.69701,0.6969,0.69697,182900002.0
2005-01-18 22:44:00,0.69698,0.69701,0.69697,0.697,113899997.0
2005-01-18 22:45:00,0.69703,0.69703,0.69697,0.69697,160299999.0
2005-01-18 22:46:00,0.69694,0.69701,0.69694,0.69696,74200004.0
2005-01-18 22:47:00,0.69704,0.69705,0.6969,0.6969,161700002.0
2005-01-18 22:48:00,0.6969,0.69697,0.69688,0.69688,261200002.0
2005-01-18 22:49:00,0.69698,0.69698,0.6969,0.6969,109400000.0
2005-01-18 22:50:00,0.69695,0.697,0.69693,0.69694,109600003.0
2005-01-18 22:51:00,0.69695,0.69709,0.69695,0.69709,118600003.0
2005-01-18 22:52:00,0.69711,0.69711,0.69708,0.69709,26100000.0
2005-01-18 22:53:00,0.69703,0.69708,0.69701,0.69706,69399999.0
2005-01-18 22:54:00,0.6971,0.69713,0.69695,0.69699,81799999.0
2005-01-18 22:55:00,0.69704,0.69707,0.69702,0.69702,140199998.0
2005-01-18 22:56:00,0.69702,0.69702,0.69697,0.697,99900000.0
2005-01-18 22:57:00,0.69701,0.69705,0.697,0.69702,142100001.0
2005-01-18 22:58:00,0.69702,0.69709,0.69699,0.69708,345100002.0
2005-01-18 22:59:00,0.69702,0.69715,0.6968,0.6968,304699998.0
2005-01-18 23:00:00,0.69686,0.69717,0.69686,0.69713,178899998.0
2005-01-18 23:01:00,0.69701,0.69707,0.69698,0.697,329300002.0
2005-01-18 23:02:00,0.69705,0.69714,0.69705,0.69711,169000002.0
2005-01-18 23:03:00,0.69716,0.69716,0.69699,0.69704,118800000.0
2005-01-18 23:04:00,0.69707,0.69707,0.69696,0.69696,8500000.0
2005-01-18 23:05:00,0.69706,0.69706,0.69691,0.69695,311699996.0
2005-01-18 23:06:00,0.69709,0.69709,0.69702,0.69702,132299999.0
2005-01-18 23:07:00,0.69702,0.69703,0.69688,0.69693,231600002.0
2005-01-18 23:08:00,0.69692,0.69697,0.69687,0.69688,148099998.0
2005-01-18 23:09:00,0.69688,0.697,0.69687,0.69691,191599998.0
2005-01-18 23:10:00,0.69693,0.69695,0.6969,0.69695,102099998.0
2005-01-18 23:11:00,0.697,0.69701,0.69692,0.69694,149999997.0
2005-01-18 23:12:00,0.69696,0.69703,0.69692,0.69703,53400000.0
2005-01-18 23:13:00,0.69697,0.69703,0.69697,0.69701,196300001.0
2005-01-18 23:14:00,0.69698,0.69704,0.69691,0.69691,83800002.0
2005-01-18 23:15:00,0.69688,0.69694,0.69688,0.69694,79400000.0
2005-01-18 23:16:00,0.69699,0.69704,0.69699,0.69701,101599997.0
2005-01-18 23:17:00,0.69705,0.69716,0.69705,0.69716,190300007.0
2005-01-18 23:18:00,0.69712,0.69718,0.69711,0.69717,160500003.0
2005-01-18 23:19:00,0.69714,0.69724,0.69714,0.6972,113799997.0
2005-01-18 23:20:00,0.69723,0.69723,0.69715,0.69716,134800000.0
2005-01-18 23:21:00,0.69718,0.69718,0.69707,0.69708,136400002.0
2005-01-18 23:22:00,0.69712,0.69716,0.69708,0.69713,302499998.0
2005-01-18 23:23:00,0.6973,0.6973,0.69699,0.69726,161500002.0
2005-01-18 23:24:00,0.69711,0.69711,0.69704,0.69704,69700002.0
2005-01-18 23:25:00,0.69705,0.69721,0.69705,0.69718,67500000.0
2005-01-18 23:26:00,0.69721,0.69721,0.69709,0.69713,202000003.0
2005-01-18 23:27:00,0.69723,0.69725,0.6972,0.69724,216499999.0
2005-01-18 23:28:00,0.69723,0.69736,0.69723,0.69724,120400000.0
2005-01-18 23:29:00,0.69733,0.69733,0.6972,0.6972,122899997.0
2005-01-18 23:30:00,0.69722,0.69731,0.6972,0.69728,159900001.0
2005-01-18 23:31:00,0.69733,0.69742,0.69729,0.69729,149299998.0
2005-01-18 23:32:00,0.6974,0.69741,0.69714,0.69722,169200003.0
2005-01-18 23:33:00,0.6973,0.6973,0.69708,0.69718,121700002.0
2005-01-18 23:34:00,0.6972,0.6972,0.69708,0.69719,105299999.0
2005-01-18 23:35:00,0.6971,0.69725,0.6971,0.69721,172099997.0
2005-01-18 23:36:00,0.69758,0.69758,0.69745,0.6975,114000000.0
2005-01-18 23:37:00,0.69758,0.6976,0.69755,0.6976,98100001.0
2005-01-18 23:38:00,0.69752,0.69755,0.69735,0.69735,229000000.0
2005-01-18 23:39:00,0.69738,0.69758,0.69738,0.69758,155900004.0
2005-01-18 23:40:00,0.6978,0.6978,0.6978,0.6978,25600000.0
2005-01-18 23:42:00,0.69761,0.69762,0.69759,0.69762,25600000.0
2005-01-18 23:43:00,0.69759,0.69759,0.69752,0.69752,83100001.0
2005-01-18 23:44:00,0.69756,0.69761,0.69751,0.69752,283299999.0
2005-01-18 23:45:00,0.69758,0.69758,0.69748,0.69756,239299998.0
2005-01-18 23:46:00,0.69759,0.69759,0.69751,0.69755,68900000.0
2005-01-18 23:47:00,0.69752,0.69752,0.69746,0.69746,62999998.0
2005-01-18 23:48:00,0.69755,0.69756,0.69748,0.69748,79799999.0
2005-01-18 23:49:00,0.69743,0.69745,0.69743,0.69745,43900001.0
2005-01-18 23:50:00,0.6973,0.6973,0.6973,0.6973,40000000.0
2005-01-18 23:51:00,0.69742,0.69743,0.69742,0.69743,54299998.0
2005-01-18 23:52:00,0.69749,0.69757,0.69749,0.69752,55600001.0
2005-01-18 23:53:00,0.69752,0.69756,0.69749,0.69751,273900003.0
2005-01-18 23:54:00,0.69752,0.69752,0.69732,0.69743,175099994.0
2005-01-18 23:55:00,0.69737,0.6975,0.69737,0.6975,101900001.0
2005-01-18 23:56:00,0.69752,0.69753,0.69748,0.69748,179599998.0
2005-01-18 23:57:00,0.69752,0.69757,0.69752,0.69752,131000002.0
2005-01-18 23:58:00,0.69754,0.69754,0.69721,0.69721,77500000.0
2005-01-18 23:59:00,0.69741,0.69743,0.6974,0.69741,147300000.0
2005-01-19 00:00:00,0.69741,0.69744,0.69736,0.69736,244299998.0
2005-01-19 00:01:00,0.69718,0.69757,0.69718,0.69757,135999998.0
2005-01-19 00:02:00,0.69734,0.69752,0.69724,0.69748,165199999.0
2005-01-19 00:03:00,0.69758,0.69758,0.69719,0.69723,153200002.0
2005-01-19 00:04:00,0.69726,0.69759,0.69726,0.69759,159500003.0
2005-01-19 00:05:00,0.69755,0.69759,0.69744,0.69759,78300000.0
2005-01-19 00:06:00,0.69745,0.69786,0.69715,0.69772,108700000.0
2005-01-19 00:07:00,0.69761,0.69772,0.69754,0.69768,121700001.0
2005-01-19 00:08:00,0.69746,0.69768,0.69746,0.69768,184600005.0
2005-01-19 00:09:00,0.69768,0.69768,0.6975,0.69759,166300002.0
2005-01-19 00:10:00,0.69769,0.69769,0.69751,0.69758,229900004.0
2005-01-19 00:11:00,0.69767,0.69769,0.69756,0.69769,124200000.0
2005-01-19 00:12:00,0.69787,0.69787,0.69768,0.69772,336300000.0
2005-01-19 00:13:00,0.69771,0.69783,0.69754,0.69783,82900001.0
2005-01-19 00:15:00,0.6976,0.6977,0.6974,0.6974,114299998.0
2005-01-19 00:16:00,0.6974,0.6975,0.6974,0.6975,114299998.0
2005-01-19 00:17:00,0.69801,0.69802,0.698,0.69801,114299998.0
2005-01-19 00:18:00,0.69757,0.69797,0.69757,0.69795,125100002.0
2005-01-19 00:19:00,0.69785,0.69796,0.69781,0.69786,213000000.0
2005-01-19 00:20:00,0.69789,0.69792,0.69785,0.69788,65899998.0
2005-01-19 00:21:00,0.69788,0.69795,0.69785,0.69786,247500002.0
2005-01-19 00:22:00,0.69786,0.69794,0.69786,0.69794,139999998.0
2005-01-19 00:23:00,0.69791,0.69794,0.69788,0.69788,142699999.0
2005-01-19 00:24:00,0.69791,0.69793,0.69788,0.69792,144800002.0
2005-01-19 00:25:00,0.69779,0.69779,0.69773,0.69773,87199998.0
2005-01-19 00:26:00,0.69793,0.69793,0.69785,0.69786,134099997.0
2005-01-19 00:27:00,0.69797,0.69797,0.69782,0.69782,121399997.0
2005-01-19 00:28:00,0.69796,0.69796,0.69782,0.69782,68900002.0
2005-01-19 00:29:00,0.69787,0.69791,0.69785,0.69788,108699999.0
2005-01-19 00:30:00,0.69791,0.69792,0.69783,0.69787,156099994.0
2005-01-19 00:31:00,0.69796,0.69797,0.69796,0.69797,25500000.0
2005-01-19 00:32:00,0.69797,0.69798,0.69795,0.69798,74400001.0
2005-01-19 00:33:00,0.69797,0.69803,0.69796,0.69803,43000000.0
2005-01-19 00:34:00,0.69792,0.69804,0.6978,0.6978,97299999.0
2005-01-19 00:35:00,0.69805,0.69815,0.69805,0.69815,175700001.0
2005-01-19 00:36:00,0.69806,0.69806,0.69799,0.69799,54200002.0
2005-01-19 00:37:00,0.69801,0.69801,0.69787,0.69796,142599998.0
2005-01-19 00:38:00,0.69797,0.69801,0.69795,0.69795,105399998.0
2005-01-19 00:39:00,0.69792,0.69799,0.69792,0.69799,142199997.0
2005-01-19 00:40:00,0.69797,0.69797,0.69789,0.69793,146800000.0
2005-01-19 00:41:00,0.69795,0.69802,0.69795,0.698,117699998.0
2005-01-19 00:42:00,0.698,0.698,0.69793,0.698,140599998.0
2005-01-19 00:43:00,0.69798,0.69803,0.69793,0.698,299000003.0
2005-01-19 00:44:00,0.69748,0.69748,0.6974,0.69743,82200000.0
2005-01-19 00:45:00,0.698,0.698,0.6979,0.6979,212499996.0
2005-01-19 00:47:00,0.69798,0.69801,0.69794,0.69801,212499996.0
2005-01-19 00:48:00,0.69797,0.698,0.69795,0.69798,136300000.0
2005-01-19 00:49:00,0.698,0.698,0.69792,0.69793,211900002.0
2005-01-19 00:50:00,0.69797,0.69798,0.69788,0.69793,117699998.0
2005-01-19 00:51:00,0.69747,0.69748,0.69737,0.69747,193300000.0
2005-01-19 00:52:00,0.6982,0.6982,0.6981,0.6982,79500000.0
2005-01-19 00:53:00,0.698,0.6983,0.698,0.6983,79500000.0
2005-01-19 00:54:00,0.6982,0.6984,0.6982,0.6983,79500000.0
2005-01-19 00:55:00,0.6982,0.6984,0.6982,0.6984,79500000.0
2005-01-19 00:56:00,0.6983,0.6984,0.6983,0.6984,79500000.0
2005-01-19 00:57:00,0.6983,0.6984,0.6983,0.6984,79500000.0
2005-01-19 00:58:00,0.6983,0.6984,0.6983,0.6984,79500000.0
2005-01-19 00:59:00,0.69796,0.69799,0.69793,0.69799,79500000.0
2005-01-19 01:00:00,0.69798,0.69798,0.6979,0.69795,115000004.0
2005-01-19 01:01:00,0.6977,0.69771,0.69755,0.69755,97199999.0
2005-01-19 01:02:00,0.69759,0.69766,0.6975,0.6975,169400001.0
2005-01-19 01:03:00,0.69748,0.69762,0.69747,0.69747,131300000.0
2005-01-19 01:04:00,0.69762,0.69763,0.69754,0.69763,121500000.0
2005-01-19 01:05:00,0.69764,0.69764,0.69755,0.69755,93400001.0
2005-01-19 01:06:00,0.69754,0.69773,0.69754,0.69773,103699998.0
2005-01-19 01:07:00,0.69768,0.69775,0.69759,0.69759,101899999.0
2005-01-19 01:08:00,0.69762,0.69762,0.69751,0.69751,123700001.0
2005-01-19 01:09:00,0.69747,0.69759,0.69745,0.69746,262299996.0
2005-01-19 01:10:00,0.69734,0.69734,0.6972,0.6972,177899996.0
2005-01-19 01:11:00,0.6984,0.6984,0.6984,0.6984,128800001.0
2005-01-19 01:12:00,0.6983,0.6983,0.6982,0.6983,128800001.0
2005-01-19 01:13:00,0.6982,0.6983,0.6982,0.6983,128800001.0
2005-01-19 01:14:00,0.698,0.6982,0.6978,0.6982,128800001.0
2005-01-19 01:15:00,0.6983,0.6983,0.6981,0.6981,128800001.0
2005-01-19 01:16:00,0.6982,0.6983,0.6981,0.6981,128800001.0
2005-01-19 01:17:00,0.698,0.6981,0.698,0.698,128800001.0
2005-01-19 01:18:00,0.6979,0.698,0.6979,0.698,128800001.0
2005-01-19 01:19:00,0.69735,0.69738,0.69732,0.69735,128800001.0
2005-01-19 01:20:00,0.69734,0.69734,0.69726,0.69734,105400001.0
2005-01-19 01:21:00,0.69741,0.69776,0.69741,0.69776,116500002.0
2005-01-19 01:22:00,0.69773,0.6978,0.69773,0.6978,47100000.0
2005-01-19 01:23:00,0.69788,0.69795,0.69779,0.69793,130899999.0
2005-01-19 01:24:00,0.69775,0.69779,0.69739,0.69739,166900002.0
2005-01-19 01:25:00,0.69744,0.69762,0.69744,0.69751,125299999.0
2005-01-19 01:26:00,0.69735,0.69754,0.69735,0.69751,72000001.0
2005-01-19 01:27:00,0.69758,0.69767,0.69744,0.69767,125400000.0
2005-01-19 01:28:00,0.69744,0.69772,0.69744,0.69772,61299999.0
2005-01-19 01:29:00,0.6978,0.69782,0.69778,0.69782,114399998.0
2005-01-19 01:30:00,0.69778,0.6978,0.69778,0.6978,25500000.0
2005-01-19 01:31:00,0.69777,0.69779,0.69773,0.69773,57600000.0
2005-01-19 01:32:00,0.69762,0.69774,0.69749,0.69774,225500001.0
2005-01-19 01:33:00,0.6977,0.69776,0.6977,0.69775,83700000.0
2005-01-19 01:34:00,0.69771,0.69771,0.69761,0.69762,140399998.0
2005-01-19 01:35:00,0.69756,0.69763,0.69741,0.69763,104300000.0
2005-01-19 01:36:00,0.69783,0.69787,0.69749,0.69749,213700002.0
2005-01-19 01:37:00,0.6982,0.6982,0.6981,0.6982,155299999.0
2005-01-19 01:38:00,0.69785,0.69792,0.69782,0.69784,155299999.0
2005-01-19 01:39:00,0.69779,0.69781,0.69771,0.69777,141099999.0
2005-01-19 01:40:00,0.69773,0.69782,0.69773,0.69781,207199999.0
2005-01-19 01:41:00,0.69759,0.69793,0.69749,0.69793,297199998.0
2005-01-19 01:42:00,0.69778,0.69788,0.69755,0.69785,255399997.0
2005-01-19 01:43:00,0.6979,0.69794,0.69745,0.69745,107799998.0
2005-01-19 01:44:00,0.69746,0.69784,0.69746,0.69749,181800000.0
2005-01-19 01:45:00,0.69796,0.69796,0.69754,0.69754,89200002.0
2005-01-19 01:46:00,0.69757,0.69777,0.69749,0.69749,64599998.0
2005-01-19 01:47:00,0.69753,0.69791,0.69753,0.69791,103200002.0
2005-01-19 01:48:00,0.69789,0.69789,0.6975,0.6975,133699999.0
2005-01-19 01:49:00,0.69789,0.69798,0.69789,0.69798,108700002.0
2005-01-19 01:50:00,0.698,0.698,0.698,0.698,205899996.0
2005-01-19 01:51:00,0.6981,0.6981,0.698,0.6981,205899996.0
2005-01-19 01:52:00,0.6981,0.6981,0.698,0.698,205899996.0
2005-01-19 01:53:00,0.6981,0.6981,0.6981,0.6981,205899996.0
2005-01-19 01:54:00,0.69801,0.69809,0.69788,0.69809,205899996.0
2005-01-19 01:55:00,0.69812,0.69838,0.69812,0.69838,55500001.0
2005-01-19 01:56:00,0.69823,0.69831,0.69822,0.69825,118200000.0
2005-01-19 01:57:00,0.69827,0.6983,0.69769,0.69769,52799998.0
2005-01-19 01:58:00,0.69825,0.69825,0.69766,0.69824,151299998.0
2005-01-19 01:59:00,0.6982,0.6982,0.69782,0.69812,130800001.0
2005-01-19 02:00:00,0.69841,0.69842,0.69779,0.69801,78600000.0
2005-01-19 02:01:00,0.6983,0.69846,0.6982,0.6982,261099998.0
2005-01-19 02:02:00,0.6983,0.6983,0.69817,0.6983,136500001.0
2005-01-19 02:03:00,0.69827,0.69828,0.69813,0.69828,220099998.0
2005-01-19 02:04:00,0.69836,0.69836,0.69814,0.69814,137600000.0
2005-01-19 02:05:00,0.69825,0.69825,0.69817,0.69825,249200003.0
2005-01-19 02:06:00,0.69822,0.69827,0.69805,0.69805,96500002.0
2005-01-19 02:07:00,0.69807,0.6982,0.69807,0.6982,209800001.0
2005-01-19 02:08:00,0.6982,0.6982,0.69803,0.69803,78199998.0
2005-01-19 02:09:00,0.69814,0.69827,0.69809,0.69809,110800001.0
2005-01-19 02:10:00,0.69826,0.69826,0.69807,0.69807,161399999.0
2005-01-19 02:11:00,0.69836,0.6984,0.69758,0.69758,155099999.0
2005-01-19 02:12:00,0.69801,0.69801,0.69781,0.69781,66300001.0
2005-01-19 02:13:00,0.6983,0.6983,0.69775,0.69824,169900002.0
2005-01-19 02:14:00,0.69804,0.69835,0.69777,0.69831,198200004.0
2005-01-19 02:15:00,0.69817,0.69823,0.69803,0.69804,153100001.0
2005-01-19 02:16:00,0.69826,0.69831,0.69808,0.69808,203700002.0
2005-01-19 02:17:00,0.698,0.69813,0.698,0.69806,169500002.0
2005-01-19 02:18:00,0.69798,0.69808,0.69796,0.69808,128799997.0
2005-01-19 02:19:00,0.69812,0.69812,0.69789,0.69789,82200000.0
2005-01-19 02:21:00,0.6978,0.6979,0.6978,0.6979,158200002.0
2005-01-19 02:22:00,0.69775,0.69795,0.69775,0.69795,158200002.0
2005-01-19 02:23:00,0.69808,0.69813,0.69806,0.69808,61900001.0
2005-01-19 02:24:00,0.69796,0.69798,0.69771,0.69798,101399999.0
2005-01-19 02:25:00,0.69787,0.69807,0.69767,0.69806,126299999.0
2005-01-19 02:26:00,0.69767,0.6979,0.69767,0.69779,64400001.0
2005-01-19 02:27:00,0.69787,0.69814,0.69787,0.69795,205099996.0
2005-01-19 02:28:00,0.6979,0.698,0.6978,0.698,57900000.0
2005-01-19 02:29:00,0.6979,0.698,0.6979,0.6979,57900000.0
2005-01-19 02:30:00,0.698,0.698,0.6978,0.6979,57900000.0
2005-01-19 02:31:00,0.6978,0.698,0.6978,0.6978,57900000.0
2005-01-19 02:32:00,0.69814,0.69814,0.69805,0.69807,57900000.0
2005-01-19 02:33:00,0.6981,0.69812,0.6979,0.69802,223500000.0
2005-01-19 02:34:00,0.69802,0.69807,0.69785,0.69785,216400003.0
2005-01-19 02:35:00,0.69796,0.69813,0.69793,0.69809,187799997.0
2005-01-19 02:36:00,0.69806,0.6982,0.69794,0.69818,191700001.0
2005-01-19 02:37:00,0.69817,0.69818,0.69794,0.69818,225000002.0
2005-01-19 02:38:00,0.69818,0.69818,0.69791,0.69808,164000004.0
2005-01-19 02:39:00,0.69803,0.69812,0.69795,0.69806,159500004.0
2005-01-19 02:41:00,0.69782,0.69793,0.69782,0.69793,281400000.0
2005-01-19 02:42:00,0.6981,0.69819,0.6981,0.69819,25400000.0
2005-01-19 02:43:00,0.6982,0.69825,0.69796,0.69813,165400002.0
2005-01-19 02:44:00,0.69815,0.69815,0.6979,0.69813,163800000.0
2005-01-19 02:45:00,0.69803,0.69813,0.69794,0.69811,106100003.0
2005-01-19 02:46:00,0.69798,0.69799,0.69791,0.69799,82499997.0
2005-01-19 02:47:00,0.69805,0.69812,0.69791,0.69802,195300003.0
2005-01-19 02:48:00,0.69793,0.69816,0.69793,0.69814,135599996.0
2005-01-19 02:49:00,0.69814,0.69817,0.69788,0.69788,120899999.0
2005-01-19 02:50:00,0.69807,0.69807,0.69791,0.69804,129600002.0
2005-01-19 02:51:00,0.69804,0.69805,0.69789,0.69799,151800004.0
2005-01-19 02:52:00,0.69809,0.69812,0.69793,0.69803,161800002.0
2005-01-19 02:53:00,0.69803,0.69807,0.69792,0.69807,125700001.0
2005-01-19 02:54:00,0.6979,0.6979,0.6976,0.6976,179199996.0
2005-01-19 02:55:00,0.69812,0.69812,0.69802,0.69805,179199996.0
2005-01-19 02:56:00,0.69801,0.69805,0.69798,0.69803,129600001.0
2005-01-19 02:57:00,0.69794,0.69794,0.6979,0.69791,94200000.0
2005-01-19 02:58:00,0.69791,0.69794,0.69778,0.69794,183300000.0
2005-01-19 02:59:00,0.69791,0.69791,0.69782,0.69788,163600005.0
2005-01-19 03:00:00,0.69797,0.69806,0.69793,0.69798,215700003.0
2005-01-19 03:01:00,0.69793,0.69805,0.69788,0.69805,199499997.0
2005-01-19 03:02:00,0.69803,0.69803,0.69798,0.69803,152499999.0
2005-01-19 03:03:00,0.69806,0.69806,0.69796,0.698,231799996.0
2005-01-19 03:04:00,0.69803,0.69811,0.69798,0.69805,228400001.0
2005-01-19 03:05:00,0.69804,0.6981,0.69797,0.69808,78000000.0
2005-01-19 03:07:00,0.6978,0.6978,0.6976,0.6976,53500000.0
2005-01-19 03:08:00,0.69808,0.69815,0.69801,0.69801,53500000.0
2005-01-19 03:09:00,0.69802,0.69807,0.69791,0.698,194600000.0
2005-01-19 03:10:00,0.69804,0.69809,0.69797,0.69806,141500000.0
2005-01-19 03:11:00,0.69793,0.69807,0.69793,0.698,56299999.0
2005-01-19 03:12:00,0.69798,0.69803,0.69793,0.69801,171400004.0
2005-01-19 03:13:00,0.69795,0.69802,0.69793,0.69802,53800000.0
2005-01-19 03:14:00,0.69803,0.69811,0.69797,0.69798,84999999.0
2005-01-19 03:15:00,0.69799,0.69807,0.69799,0.698,85800003.0
2005-01-19 03:16:00,0.69805,0.69809,0.69802,0.69805,209400000.0
2005-01-19 03:17:00,0.6979,0.6979,0.6979,0.6979,121899999.0
2005-01-19 03:18:00,0.69808,0.69808,0.69791,0.69794,121899999.0
2005-01-19 03:19:00,0.69803,0.69803,0.69793,0.69797,162699999.0
2005-01-19 03:20:00,0.69798,0.69798,0.69787,0.69787,77300000.0
2005-01-19 03:21:00,0.69795,0.69798,0.69791,0.69796,115199998.0
2005-01-19 03:22:00,0.69797,0.69797,0.6979,0.69795,101099999.0
2005-01-19 03:23:00,0.69793,0.69793,0.69786,0.69786,43200000.0
2005-01-19 03:24:00,0.69774,0.69783,0.69774,0.6978,93599997.0
2005-01-19 03:25:00,0.69785,0.69787,0.69777,0.69777,170999999.0
2005-01-19 03:26:00,0.69788,0.6979,0.69777,0.6979,108100001.0
2005-01-19 03:27:00,0.69789,0.69791,0.69787,0.69787,113699999.0
2005-01-19 03:28:00,0.69785,0.69799,0.69785,0.69799,107600002.0
2005-01-19 03:29:00,0.69793,0.69803,0.6979,0.69803,110000001.0
2005-01-19 03:30:00,0.69799,0.69799,0.69788,0.69798,63200000.0
2005-01-19 03:31:00,0.69802,0.69802,0.69788,0.69791,62399999.0
2005-01-19 03:32:00,0.69793,0.69799,0.69793,0.69799,23599999.0
2005-01-19 03:33:00,0.69787,0.69792,0.69787,0.69792,64199999.0
2005-01-19 03:34:00,0.69795,0.69798,0.69782,0.69798,259800005.0
2005-01-19 03:35:00,0.69801,0.69805,0.69797,0.69805,107000002.0
2005-01-19 03:36:00,0.69794,0.69803,0.69794,0.69801,89299999.0
2005-01-19 03:37:00,0.69801,0.69802,0.69795,0.69795,182599998.0
2005-01-19 03:38:00,0.69795,0.69798,0.69791,0.69791,330199996.0
2005-01-19 03:39:00,0.6979,0.69795,0.6979,0.69792,66199998.0
2005-01-19 03:40:00,0.69792,0.69795,0.69792,0.69795,40800000.0
2005-01-19 03:41:00,0.69795,0.69797,0.6979,0.69797,42700000.0
2005-01-19 03:42:00,0.69783,0.69783,0.6976,0.69783,98200001.0
2005-01-19 03:43:00,0.69778,0.69785,0.69756,0.69785,194900001.0
2005-01-19 03:44:00,0.69796,0.69796,0.69757,0.69757,124600003.0
2005-01-19 03:45:00,0.6976,0.69777,0.6976,0.69777,11700000.0
2005-01-19 03:46:00,0.69792,0.69797,0.69785,0.69785,147799998.0
2005-01-19 03:47:00,0.69786,0.69794,0.69786,0.69787,214300003.0
2005-01-19 03:48:00,0.6979,0.69805,0.6979,0.69805,71499998.0
2005-01-19 03:49:00,0.6979,0.69798,0.69763,0.69798,198700001.0
2005-01-19 03:50:00,0.698,0.69805,0.69786,0.69793,111299998.0
2005-01-19 03:51:00,0.69809,0.69809,0.69764,0.69778,151600000.0
2005-01-19 03:52:00,0.69788,0.69788,0.69785,0.69785,1700000.0
2005-01-19 03:53:00,0.69789,0.69789,0.69762,0.69762,107499999.0
2005-01-19 03:54:00,0.69766,0.69783,0.69766,0.69778,283599999.0
2005-01-19 03:55:00,0.6978,0.69782,0.69762,0.69762,112299998.0
2005-01-19 03:56:00,0.69783,0.69783,0.69753,0.69753,87700003.0
2005-01-19 03:57:00,0.69763,0.69786,0.69763,0.69779,110399999.0
2005-01-19 03:58:00,0.69779,0.69787,0.69775,0.69775,93900002.0
2005-01-19 03:59:00,0.69776,0.69784,0.69771,0.69771,37200001.0
2005-01-19 04:00:00,0.6974,0.6974,0.6974,0.6974,147699997.0
2005-01-19 04:01:00,0.69763,0.69782,0.69763,0.69782,147699997.0
2005-01-19 04:02:00,0.6978,0.6978,0.69772,0.6978,265800002.0
2005-01-19 04:03:00,0.69787,0.69787,0.69776,0.69781,93500002.0
2005-01-19 04:04:00,0.69786,0.69787,0.69771,0.69773,157799999.0
2005-01-19 04:05:00,0.69786,0.69786,0.6977,0.69778,146900003.0
2005-01-19 04:06:00,0.69783,0.69783,0.69782,0.69782,47200001.0
2005-01-19 04:07:00,0.69777,0.6978,0.6977,0.69775,214799998.0
2005-01-19 04:08:00,0.69778,0.69778,0.69774,0.69774,21500001.0
2005-01-19 04:09:00,0.69777,0.6978,0.69772,0.69777,175000002.0
2005-01-19 04:10:00,0.69779,0.69783,0.6977,0.69772,165399998.0
2005-01-19 04:11:00,0.69777,0.69784,0.69772,0.69772,322900008.0
2005-01-19 04:12:00,0.69787,0.69795,0.6978,0.69795,179600004.0
2005-01-19 04:13:00,0.6978,0.6978,0.6978,0.6978,24000001.0
2005-01-19 04:14:00,0.69784,0.69784,0.69778,0.69778,24000001.0
2005-01-19 04:15:00,0.6978,0.69793,0.6978,0.69793,95800002.0
2005-01-19 04:16:00,0.69793,0.69795,0.69793,0.69795,23900000.0
2005-01-19 04:17:00,0.69792,0.69798,0.69792,0.69798,35000000.0
2005-01-19 04:18:00,0.69801,0.69802,0.69788,0.69795,163900004.0
2005-01-19 04:19:00,0.69793,0.69795,0.69792,0.69792,161799998.0
2005-01-19 04:20:00,0.69787,0.69787,0.6978,0.6978,182300000.0
2005-01-19 04:21:00,0.69793,0.69795,0.69793,0.69795,25500001.0
2005-01-19 04:22:00,0.69793,0.69797,0.6979,0.6979,120499998.0
2005-01-19 04:23:00,0.69791,0.69791,0.6977,0.69778,119900001.0
2005-01-19 04:24:00,0.69769,0.69787,0.69769,0.69784,275300004.0
2005-01-19 04:25:00,0.6977,0.69781,0.6977,0.69777,54700000.0
2005-01-19 04:26:00,0.69773,0.69773,0.69767,0.69771,64300001.0
2005-01-19 04:27:00,0.69773,0.69786,0.69768,0.69786,188500001.0
2005-01-19 04:28:00,0.69786,0.69786,0.69768,0.69778,340600003.0
2005-01-19 04:29:00,0.69781,0.69781,0.6977,0.69778,65100001.0
2005-01-19 04:30:00,0.69778,0.69783,0.69777,0.69778,220900004.0
2005-01-19 04:31:00,0.69766,0.69775,0.69749,0.69749,97899999.0
2005-01-19 04:32:00,0.69755,0.69767,0.69751,0.69751,28700000.0
2005-01-19 04:33:00,0.69769,0.69776,0.69769,0.69776,41500000.0
2005-01-19 04:34:00,0.69773,0.69775,0.69772,0.69773,199300000.0
2005-01-19 04:35:00,0.69786,0.69791,0.6978,0.6978,142599999.0
2005-01-19 04:36:00,0.69786,0.69788,0.69782,0.69788,101900003.0
2005-01-19 04:37:00,0.69781,0.69789,0.69779,0.69779,94200001.0
2005-01-19 04:38:00,0.69779,0.69779,0.69752,0.69771,103899999.0
2005-01-19 04:39:00,0.69779,0.6978,0.69772,0.69775,197199998.0
2005-01-19 04:40:00,0.69775,0.69778,0.69754,0.69778,133699997.0
2005-01-19 04:41:00,0.69774,0.69774,0.69765,0.6977,104200000.0
2005-01-19 04:42:00,0.69771,0.69773,0.69748,0.6976,173100001.0
2005-01-19 04:43:00,0.69764,0.69767,0.69746,0.69746,85100000.0
2005-01-19 04:44:00,0.69765,0.69775,0.69765,0.69775,181299999.0
2005-01-19 04:45:00,0.69771,0.69777,0.6975,0.6975,152699999.0
2005-01-19 04:46:00,0.69771,0.69771,0.6975,0.6975,112399999.0
2005-01-19 04:47:00,0.69753,0.69758,0.69749,0.69756,252700000.0
2005-01-19 04:48:00,0.69771,0.69773,0.6977,0.6977,70300001.0
2005-01-19 04:49:00,0.69765,0.69765,0.69751,0.69755,254999995.0
2005-01-19 04:50:00,0.69765,0.69772,0.69757,0.69757,141899998.0
2005-01-19 04:51:00,0.69766,0.69771,0.69756,0.69756,136600001.0
2005-01-19 04:52:00,0.69766,0.69769,0.6975,0.6975,170899998.0
2005-01-19 04:53:00,0.69763,0.69768,0.69757,0.69763,82900001.0
2005-01-19 04:54:00,0.6976,0.69768,0.69754,0.69761,174100002.0
2005-01-19 04:55:00,0.69753,0.69765,0.69751,0.69762,265300001.0
2005-01-19 04:56:00,0.69763,0.69767,0.69752,0.69752,138099998.0
2005-01-19 04:57:00,0.69747,0.69774,0.69747,0.6977,207800001.0
2005-01-19 04:58:00,0.69764,0.69764,0.69748,0.69748,206899999.0
2005-01-19 04:59:00,0.69757,0.69763,0.69751,0.69763,217099996.0
2005-01-19 05:00:00,0.69758,0.69758,0.6975,0.69755,134099997.0
2005-01-19 05:01:00,0.69753,0.69754,0.69745,0.69751,88200001.0
2005-01-19 05:02:00,0.69758,0.69758,0.69752,0.69752,173600002.0
2005-01-19 05:03:00,0.69762,0.69764,0.69747,0.69747,94600001.0
2005-01-19 05:04:00,0.69757,0.69765,0.69748,0.69763,158900003.0
2005-01-19 05:05:00,0.69757,0.69759,0.69742,0.69748,194799996.0
2005-01-19 05:06:00,0.69756,0.69757,0.69756,0.69757,24700000.0
2005-01-19 05:07:00,0.69765,0.69766,0.69751,0.69766,144999996.0
2005-01-19 05:08:00,0.69758,0.69758,0.69752,0.69753,165399999.0
2005-01-19 05:09:00,0.6975,0.69761,0.69746,0.69757,157699999.0
2005-01-19 05:10:00,0.69768,0.69777,0.69766,0.69777,214600002.0
2005-01-19 05:11:00,0.6977,0.69778,0.6977,0.69774,137400000.0
2005-01-19 05:12:00,0.69782,0.69782,0.69778,0.69778,20699999.0
2005-01-19 05:13:00,0.69785,0.69785,0.69776,0.6978,233100001.0
2005-01-19 05:14:00,0.6978,0.6978,0.69773,0.69777,172299997.0
2005-01-19 05:15:00,0.69778,0.69778,0.69778,0.69778,54499999.0
2005-01-19 05:16:00,0.69778,0.69782,0.69768,0.69782,154900000.0
2005-01-19 05:17:00,0.69777,0.6978,0.69773,0.69775,262100003.0
2005-01-19 05:18:00,0.69752,0.69784,0.69752,0.69784,120999996.0
2005-01-19 05:19:00,0.69782,0.69786,0.69769,0.69781,83600001.0
2005-01-19 05:20:00,0.69783,0.69785,0.69774,0.69775,188299998.0
2005-01-19 05:21:00,0.69777,0.69781,0.69777,0.69781,15200000.0
2005-01-19 05:22:00,0.69782,0.69783,0.69779,0.69779,90900000.0
2005-01-19 05:23:00,0.69785,0.69785,0.69785,0.69785,27299999.0
2005-01-19 05:24:00,0.6977,0.69782,0.6977,0.69775,165499998.0
2005-01-19 05:25:00,0.69772,0.69778,0.69766,0.69778,145300001.0
2005-01-19 05:26:00,0.69785,0.69785,0.69754,0.69783,159600001.0
2005-01-19 05:27:00,0.69778,0.69778,0.69778,0.69778,60600003.0
2005-01-19 05:28:00,0.69778,0.69782,0.69778,0.69778,109699999.0
2005-01-19 05:29:00,0.6978,0.6978,0.69778,0.69778,59700002.0
2005-01-19 05:30:00,0.69781,0.69786,0.6978,0.69785,95399998.0
2005-01-19 05:31:00,0.69778,0.6978,0.69778,0.6978,9500000.0
2005-01-19 05:32:00,0.69775,0.69785,0.69774,0.69774,306300006.0
2005-01-19 05:33:00,0.69772,0.69784,0.69772,0.69784,206099998.0
2005-01-19 05:34:00,0.69785,0.6979,0.69785,0.69787,47500000.0
2005-01-19 05:35:00,0.69782,0.69791,0.6977,0.69774,92700001.0
2005-01-19 05:36:00,0.69786,0.69786,0.69783,0.69783,39000000.0
2005-01-19 05:37:00,0.69782,0.69783,0.6978,0.69783,40700001.0
2005-01-19 05:38:00,0.69785,0.69788,0.69785,0.69788,59200000.0
2005-01-19 05:39:00,0.69785,0.69785,0.69782,0.69782,43899999.0
2005-01-19 05:40:00,0.69788,0.69788,0.69782,0.69785,62000000.0
2005-01-19 05:41:00,0.6978,0.6978,0.6977,0.69777,102000002.0
2005-01-19 05:42:00,0.69753,0.69777,0.69753,0.69776,140000000.0
2005-01-19 05:43:00,0.69771,0.69774,0.69771,0.69774,2900000.0
2005-01-19 05:44:00,0.69773,0.69778,0.69766,0.69778,217099999.0
2005-01-19 05:45:00,0.69777,0.69779,0.69768,0.69768,69000000.0
2005-01-19 05:46:00,0.69775,0.69775,0.69775,0.69775,4800000.0
2005-01-19 05:47:00,0.6977,0.69778,0.6977,0.69775,212899998.0
2005-01-19 05:48:00,0.69773,0.69773,0.69773,0.69773,16800000.0
2005-01-19 05:49:00,0.69773,0.69778,0.69767,0.6977,95699998.0
2005-01-19 05:50:00,0.6977,0.6977,0.69759,0.69763,91400002.0
2005-01-19 05:51:00,0.69778,0.69778,0.6977,0.69775,151099996.0
2005-01-19 05:52:00,0.6974,0.69767,0.6974,0.69764,163700001.0
2005-01-19 05:53:00,0.69758,0.6977,0.69751,0.6977,178400003.0
2005-01-19 05:54:00,0.69767,0.69775,0.69767,0.69774,9600000.0
2005-01-19 05:55:00,0.69775,0.69775,0.69772,0.69772,156500002.0
2005-01-19 05:56:00,0.69774,0.69779,0.69774,0.69778,173899996.0
2005-01-19 05:57:00,0.69772,0.69778,0.69772,0.69775,154300000.0
2005-01-19 05:58:00,0.69775,0.69784,0.69775,0.6978,246500006.0
2005-01-19 05:59:00,0.69773,0.69773,0.69773,0.69773,4800000.0
2005-01-19 06:00:00,0.69775,0.69775,0.69772,0.69775,172899998.0
2005-01-19 06:01:00,0.69772,0.69772,0.69772,0.69772,800000.0
2005-01-19 06:02:00,0.69772,0.69772,0.69772,0.69772,800000.0
2005-01-19 06:03:00,0.69775,0.69778,0.69772,0.69772,38800000.0
2005-01-19 06:04:00,0.6977,0.69772,0.6977,0.69772,50199998.0
2005-01-19 06:05:00,0.69762,0.69762,0.69756,0.69756,33399998.0
2005-01-19 06:06:00,0.69742,0.69769,0.69742,0.69769,136900002.0
2005-01-19 06:07:00,0.6977,0.6977,0.6975,0.69755,147800000.0
2005-01-19 06:08:00,0.69757,0.6977,0.69757,0.6977,80599996.0
2005-01-19 06:09:00,0.6977,0.6977,0.69761,0.69763,107599998.0
2005-01-19 06:10:00,0.69765,0.69765,0.69765,0.69765,600000.0
2005-01-19 06:11:00,0.69763,0.69768,0.69759,0.69768,98800002.0
2005-01-19 06:12:00,0.69771,0.69775,0.69767,0.69767,97999998.0
2005-01-19 06:13:00,0.6977,0.69775,0.69769,0.6977,80599999.0
2005-01-19 06:14:00,0.6977,0.69779,0.69769,0.69775,152800001.0
2005-01-19 06:15:00,0.69776,0.69778,0.6977,0.6977,68600001.0
2005-01-19 06:16:00,0.69776,0.6978,0.69771,0.69775,138899998.0
2005-01-19 06:17:00,0.69773,0.69775,0.6977,0.69773,119600000.0
2005-01-19 06:18:00,0.69768,0.69777,0.69768,0.69776,163499999.0
2005-01-19 06:19:00,0.69773,0.69773,0.6977,0.69772,52300000.0
2005-01-19 06:20:00,0.69766,0.69771,0.69765,0.69771,64000002.0
2005-01-19 06:21:00,0.69775,0.69775,0.69775,0.69775,65400002.0
2005-01-19 06:22:00,0.69768,0.69777,0.69768,0.69772,128200003.0
2005-01-19 06:23:00,0.69772,0.69777,0.69772,0.69777,91000001.0
2005-01-19 06:24:00,0.69775,0.69779,0.69769,0.69775,156400000.0
2005-01-19 06:25:00,0.69777,0.69777,0.69766,0.69773,152199999.0
2005-01-19 06:26:00,0.69774,0.69777,0.69769,0.69771,50700000.0
2005-01-19 06:27:00,0.69773,0.69773,0.69761,0.69763,205000000.0
2005-01-19 06:28:00,0.69763,0.69763,0.69749,0.69758,118700002.0
2005-01-19 06:29:00,0.69754,0.69754,0.69739,0.69744,132899999.0
2005-01-19 06:30:00,0.69742,0.69755,0.69742,0.69755,46700001.0
2005-01-19 06:31:00,0.69751,0.69751,0.69746,0.69747,140899998.0
2005-01-19 06:32:00,0.69752,0.69755,0.69748,0.69748,142600001.0
2005-01-19 06:33:00,0.69754,0.69754,0.6975,0.6975,131699999.0
2005-01-19 06:34:00,0.6975,0.69753,0.6975,0.69753,87000000.0
2005-01-19 06:35:00,0.69755,0.69755,0.69755,0.69755,35899998.0
2005-01-19 06:36:00,0.69751,0.69752,0.6975,0.69752,44899999.0
2005-01-19 06:37:00,0.69756,0.69763,0.69748,0.69763,114399996.0
2005-01-19 06:38:00,0.69757,0.69757,0.69756,0.69756,38500001.0
2005-01-19 06:39:00,0.69753,0.69756,0.69753,0.69756,51000000.0
2005-01-19 06:40:00,0.69758,0.69763,0.69753,0.6976,114899999.0
2005-01-19 06:41:00,0.69763,0.69763,0.69763,0.69763,85299999.0
2005-01-19 06:42:00,0.69765,0.6977,0.69762,0.69765,179700003.0
2005-01-19 06:43:00,0.69765,0.69765,0.69763,0.69763,53399998.0
2005-01-19 06:44:00,0.69761,0.69764,0.6976,0.6976,172400002.0
2005-01-19 06:45:00,0.69767,0.69767,0.69758,0.69758,124600002.0
2005-01-19 06:46:00,0.69745,0.69762,0.69745,0.69758,236600000.0
2005-01-19 06:47:00,0.69763,0.6977,0.69763,0.69766,27900000.0
2005-01-19 06:48:00,0.69761,0.69764,0.6976,0.69764,137900002.0
2005-01-19 06:49:00,0.69765,0.69765,0.69765,0.69765,68699997.0
2005-01-19 06:50:00,0.69762,0.69765,0.69762,0.69765,52000001.0
2005-01-19 06:51:00,0.69762,0.69762,0.69758,0.69758,36800001.0
2005-01-19 06:52:00,0.69762,0.69767,0.6976,0.69767,132099997.0
2005-01-19 06:53:00,0.69766,0.69766,0.69758,0.69758,104100000.0
2005-01-19 06:54:00,0.69762,0.69764,0.6976,0.69762,153999998.0
2005-01-19 06:55:00,0.69765,0.69765,0.69759,0.69759,44100000.0
2005-01-19 06:56:00,0.69755,0.69762,0.69755,0.69757,234200002.0
2005-01-19 06:57:00,0.69761,0.69763,0.69758,0.69763,48000001.0
2005-01-19 06:58:00,0.69765,0.69765,0.69765,0.69765,4800000.0
2005-01-19 06:59:00,0.6976,0.69765,0.6976,0.69765,132800004.0
2005-01-19 07:00:00,0.69759,0.69762,0.69758,0.69762,57300001.0
2005-01-19 07:01:00,0.69759,0.69761,0.69757,0.69757,105200001.0
2005-01-19 07:02:00,0.69757,0.69764,0.69757,0.69761,172699996.0
2005-01-19 07:03:00,0.69763,0.69769,0.69761,0.69764,92700002.0
2005-01-19 07:04:00,0.69763,0.69772,0.69763,0.69772,86399999.0
2005-01-19 07:05:00,0.69773,0.69773,0.69761,0.69763,88800000.0
2005-01-19 07:06:00,0.69765,0.69765,0.69762,0.69763,49400000.0
2005-01-19 07:07:00,0.69763,0.69763,0.69762,0.69762,109399999.0
2005-01-19 07:08:00,0.69727,0.6975,0.69723,0.6975,68300001.0
2005-01-19 07:09:00,0.69762,0.69765,0.69762,0.69765,39200002.0
2005-01-19 07:10:00,0.6974,0.69773,0.6974,0.69773,103200003.0
2005-01-19 07:11:00,0.69763,0.69765,0.69762,0.69765,128300000.0
2005-01-19 07:12:00,0.69759,0.69759,0.69756,0.69756,40100001.0
2005-01-19 07:13:00,0.69764,0.6977,0.6976,0.69762,187199999.0
2005-01-19 07:14:00,0.69765,0.69768,0.69758,0.69762,65800000.0
2005-01-19 07:15:00,0.69767,0.69769,0.69764,0.69765,230499999.0
2005-01-19 07:16:00,0.69763,0.69763,0.69758,0.69763,95400000.0
2005-01-19 07:17:00,0.6976,0.6976,0.69754,0.69759,40900000.0
2005-01-19 07:18:00,0.6976,0.6976,0.69755,0.69757,164800002.0
2005-01-19 07:19:00,0.69758,0.69765,0.69755,0.69757,96400000.0
2005-01-19 07:20:00,0.69754,0.69761,0.69753,0.69758,140999997.0
2005-01-19 07:21:00,0.69765,0.69765,0.69763,0.69763,73399999.0
2005-01-19 07:22:00,0.69768,0.69783,0.69768,0.69783,112399998.0
2005-01-19 07:23:00,0.69763,0.69763,0.69762,0.69762,13400000.0
2005-01-19 07:24:00,0.69763,0.69767,0.69757,0.69767,100100000.0
2005-01-19 07:25:00,0.69764,0.69766,0.69759,0.69766,210000003.0
2005-01-19 07:26:00,0.6977,0.69772,0.69763,0.69763,100400003.0
2005-01-19 07:27:00,0.69769,0.69773,0.69763,0.69768,152499998.0
2005-01-19 07:28:00,0.69774,0.69774,0.69769,0.69771,99900003.0
2005-01-19 07:29:00,0.69765,0.69773,0.69765,0.69768,373900000.0
2005-01-19 07:30:00,0.69768,0.6977,0.69765,0.69768,132600001.0
2005-01-19 07:31:00,0.69768,0.69768,0.69754,0.69758,231500004.0
2005-01-19 07:32:00,0.69768,0.69768,0.69755,0.69766,166700002.0
2005-01-19 07:33:00,0.69765,0.69765,0.69763,0.69763,40100001.0
2005-01-19 07:34:00,0.69763,0.69767,0.69755,0.69758,299899997.0
2005-01-19 07:35:00,0.69767,0.69768,0.69758,0.69762,242499996.0
2005-01-19 07:36:00,0.69767,0.6977,0.69759,0.69766,144900000.0
2005-01-19 07:37:00,0.69768,0.69768,0.69756,0.69757,145000003.0
2005-01-19 07:38:00,0.69757,0.69762,0.69757,0.69758,228600001.0
2005-01-19 07:39:00,0.69753,0.69767,0.69753,0.69767,61200002.0
2005-01-19 07:40:00,0.69772,0.69773,0.69762,0.69773,43100000.0
2005-01-19 07:41:00,0.69775,0.69777,0.69759,0.69759,121800000.0
2005-01-19 07:42:00,0.69758,0.69769,0.69758,0.6976,126700003.0
2005-01-19 07:43:00,0.69763,0.69776,0.69763,0.69771,57099999.0
2005-01-19 07:44:00,0.69768,0.69771,0.69768,0.69771,129300002.0
2005-01-19 07:45:00,0.69762,0.69762,0.6976,0.69762,82200000.0
2005-01-19 07:46:00,0.69765,0.6977,0.69765,0.69765,122999999.0
2005-01-19 07:47:00,0.6977,0.6977,0.69766,0.69766,82099999.0
2005-01-19 07:48:00,0.69768,0.69769,0.69766,0.69766,62599998.0
2005-01-19 07:49:00,0.69762,0.69763,0.69762,0.69763,33100000.0
2005-01-19 07:50:00,0.69765,0.69765,0.69762,0.69763,94000000.0
2005-01-19 07:51:00,0.69765,0.69768,0.69762,0.69762,176200001.0
2005-01-19 07:52:00,0.69766,0.69766,0.69759,0.6976,85300002.0
2005-01-19 07:53:00,0.69763,0.6977,0.69759,0.6977,130400000.0
2005-01-19 07:54:00,0.6977,0.6978,0.69768,0.69774,192800001.0
2005-01-19 07:55:00,0.69775,0.69775,0.69775,0.69775,12700000.0
2005-01-19 07:56:00,0.6977,0.69775,0.6977,0.69775,104400001.0
2005-01-19 07:57:00,0.69776,0.69778,0.69773,0.69778,118999999.0
2005-01-19 07:58:00,0.69774,0.69774,0.69765,0.69768,208700002.0
2005-01-19 07:59:00,0.6977,0.69773,0.6977,0.69773,92600001.0
2005-01-19 08:00:00,0.69762,0.69762,0.6975,0.69753,115599999.0
2005-01-19 08:01:00,0.69758,0.69759,0.69754,0.69756,83800002.0
2005-01-19 08:02:00,0.69757,0.69767,0.69757,0.69762,115900000.0
2005-01-19 08:03:00,0.6977,0.6977,0.6977,0.6977,43799999.0
2005-01-19 08:04:00,0.69766,0.69766,0.6976,0.69765,119599997.0
2005-01-19 08:05:00,0.69764,0.6977,0.69763,0.6977,140299999.0
2005-01-19 08:06:00,0.69763,0.69765,0.69763,0.69765,73999998.0
2005-01-19 08:07:00,0.69761,0.69762,0.69761,0.69762,56600000.0
2005-01-19 08:08:00,0.69763,0.69767,0.6976,0.69765,135899998.0
2005-01-19 08:09:00,0.69765,0.69765,0.69765,0.69765,62999998.0
2005-01-19 08:10:00,0.69758,0.69758,0.69738,0.69743,110399998.0
2005-01-19 08:11:00,0.69733,0.69747,0.69733,0.69747,176099996.0
2005-01-19 08:12:00,0.69749,0.69749,0.69733,0.69747,188299999.0
2005-01-19 08:13:00,0.69754,0.69754,0.69741,0.69741,114000001.0
2005-01-19 08:14:00,0.6975,0.6975,0.6975,0.6975,71700001.0
2005-01-19 08:15:00,0.69747,0.6976,0.69742,0.69751,191999999.0
2005-01-19 08:16:00,0.69755,0.69755,0.6975,0.6975,26300000.0
2005-01-19 08:17:00,0.6975,0.6975,0.69742,0.69749,135199996.0
2005-01-19 08:18:00,0.69752,0.69753,0.69751,0.69751,222100001.0
2005-01-19 08:19:00,0.69762,0.69762,0.69756,0.69756,38700001.0
2005-01-19 08:20:00,0.69752,0.69753,0.69751,0.69753,53699999.0
2005-01-19 08:21:00,0.69755,0.69761,0.69746,0.69754,145100001.0
2005-01-19 08:22:00,0.69747,0.69747,0.69724,0.69729,67800000.0
2005-01-19 08:23:00,0.69738,0.69742,0.6972,0.69723,166800002.0
2005-01-19 08:24:00,0.6974,0.69748,0.69721,0.69721,155900001.0
2005-01-19 08:25:00,0.69737,0.69747,0.69723,0.69737,91700002.0
2005-01-19 08:26:00,0.69738,0.69738,0.69723,0.69723,20700000.0
2005-01-19 08:27:00,0.69752,0.69756,0.69719,0.69719,115900001.0
2005-01-19 08:28:00,0.69751,0.69751,0.6972,0.6974,147300003.0
2005-01-19 08:29:00,0.69766,0.69766,0.69723,0.69723,69400000.0
2005-01-19 08:30:00,0.69758,0.69761,0.69736,0.69749,172700000.0
2005-01-19 08:31:00,0.69763,0.69764,0.69733,0.69755,287299995.0
2005-01-19 08:32:00,0.69764,0.69767,0.69756,0.69757,142799997.0
2005-01-19 08:33:00,0.69772,0.69775,0.69761,0.69763,93499999.0
2005-01-19 08:34:00,0.69773,0.69779,0.69769,0.69779,144400002.0
2005-01-19 08:35:00,0.69791,0.69791,0.69777,0.69777,113300000.0
2005-01-19 08:36:00,0.69781,0.69793,0.69779,0.69785,178099995.0
2005-01-19 08:37:00,0.69796,0.69796,0.69785,0.69795,91800001.0
2005-01-19 08:38:00,0.69793,0.698,0.69786,0.698,138899998.0
2005-01-19 08:39:00,0.69802,0.69807,0.69793,0.69793,90400000.0
2005-01-19 08:40:00,0.69781,0.69793,0.69779,0.69792,190499997.0
2005-01-19 08:41:00,0.69792,0.69798,0.69788,0.69788,198100001.0
2005-01-19 08:42:00,0.69797,0.698,0.69789,0.69795,148000001.0
2005-01-19 08:43:00,0.69793,0.69799,0.6979,0.69795,295600004.0
2005-01-19 08:44:00,0.69798,0.69799,0.69787,0.69791,126800002.0
2005-01-19 08:45:00,0.69797,0.69803,0.69793,0.69803,118000000.0
2005-01-19 08:46:00,0.6981,0.69815,0.698,0.69803,76100000.0
2005-01-19 08:47:00,0.69815,0.69822,0.6981,0.69815,209800008.0
2005-01-19 08:48:00,0.69811,0.69818,0.69811,0.69813,43900000.0
2005-01-19 08:49:00,0.69827,0.69827,0.69815,0.69827,200100002.0
2005-01-19 08:50:00,0.6983,0.6983,0.6983,0.6983,9500000.0
2005-01-19 08:51:00,0.69829,0.69829,0.69814,0.69817,194400001.0
2005-01-19 08:52:00,0.6982,0.69838,0.6982,0.69838,139500003.0
2005-01-19 08:53:00,0.69835,0.69836,0.69824,0.69835,319999998.0
2005-01-19 08:54:00,0.69831,0.69835,0.69825,0.69832,139199997.0
2005-01-19 08:55:00,0.69829,0.69829,0.69821,0.69829,138099998.0
2005-01-19 08:56:00,0.6983,0.6983,0.69819,0.69828,137900001.0
2005-01-19 08:57:00,0.69817,0.69827,0.69813,0.69827,122999998.0
2005-01-19 08:58:00,0.69826,0.6983,0.69814,0.6983,115299997.0
2005-01-19 08:59:00,0.69823,0.69842,0.69821,0.69835,203299999.0
2005-01-19 09:00:00,0.69837,0.69839,0.69833,0.69839,138200004.0
2005-01-19 09:01:00,0.69834,0.69839,0.69823,0.69833,179300005.0
2005-01-19 09:02:00,0.69837,0.69837,0.6982,0.69831,167299999.0
2005-01-19 09:03:00,0.69841,0.69844,0.69827,0.69832,133099997.0
2005-01-19 09:04:00,0.69832,0.69836,0.69817,0.69817,202000001.0
2005-01-19 09:05:00,0.69826,0.69826,0.69817,0.69817,86899999.0
2005-01-19 09:06:00,0.69818,0.69818,0.69796,0.69806,156700001.0
2005-01-19 09:07:00,0.69795,0.69807,0.69787,0.69793,122099999.0
2005-01-19 09:08:00,0.6979,0.69797,0.69786,0.69786,182599997.0
2005-01-19 09:09:00,0.69794,0.69801,0.69791,0.69801,115799997.0
2005-01-19 09:10:00,0.69795,0.69802,0.69789,0.69802,157200001.0
2005-01-19 09:11:00,0.69799,0.698,0.69787,0.698,224500003.0
2005-01-19 09:12:00,0.69788,0.69788,0.69767,0.69769,80600002.0
2005-01-19 09:13:00,0.69769,0.69778,0.69762,0.69778,280400004.0
2005-01-19 09:14:00,0.69765,0.69774,0.6976,0.69774,171400002.0
2005-01-19 09:15:00,0.69774,0.69777,0.69771,0.69775,144500000.0
2005-01-19 09:16:00,0.69781,0.69798,0.69775,0.69798,85300001.0
2005-01-19 09:17:00,0.698,0.69803,0.69791,0.69798,131799999.0
2005-01-19 09:18:00,0.69793,0.69809,0.69793,0.69805,131800004.0
2005-01-19 09:19:00,0.69798,0.69798,0.69789,0.69789,13500000.0
2005-01-19 09:20:00,0.69781,0.69781,0.69769,0.69769,226099997.0
2005-01-19 09:21:00,0.69772,0.69775,0.69765,0.69775,150199998.0
2005-01-19 09:22:00,0.69778,0.69778,0.69765,0.6977,115899996.0
2005-01-19 09:23:00,0.69772,0.69782,0.69772,0.69777,110400000.0
2005-01-19 09:24:00,0.69784,0.69788,0.69769,0.69769,65300002.0
2005-01-19 09:25:00,0.69774,0.69788,0.69774,0.69785,130799999.0
2005-01-19 09:26:00,0.69788,0.69788,0.69781,0.69782,180499997.0
2005-01-19 09:27:00,0.69787,0.69792,0.69784,0.69784,237100000.0
2005-01-19 09:28:00,0.69785,0.69785,0.69776,0.6978,153899999.0
2005-01-19 09:29:00,0.69782,0.69782,0.69773,0.69776,134599996.0
2005-01-19 09:30:00,0.69781,0.69781,0.6976,0.6976,92100001.0
2005-01-19 09:31:00,0.69754,0.69763,0.69754,0.69763,52100001.0
2005-01-19 09:32:00,0.6977,0.69779,0.69765,0.69769,136700003.0
2005-01-19 09:33:00,0.69783,0.6979,0.69778,0.69778,158599999.0
2005-01-19 09:34:00,0.69771,0.69772,0.69756,0.69756,87700000.0
2005-01-19 09:35:00,0.69757,0.69763,0.6975,0.6975,154600003.0
2005-01-19 09:36:00,0.6975,0.6975,0.6974,0.6974,82000001.0
2005-01-19 09:37:00,0.69745,0.69755,0.69745,0.6975,137200000.0
2005-01-19 09:38:00,0.69759,0.69759,0.69746,0.69747,94300000.0
2005-01-19 09:39:00,0.69737,0.69737,0.69721,0.69722,144000001.0
2005-01-19 09:40:00,0.69724,0.69734,0.69718,0.69728,226499999.0
2005-01-19 09:41:00,0.69734,0.69734,0.69722,0.69727,176399999.0
2005-01-19 09:42:00,0.69741,0.69742,0.6973,0.69733,215999995.0
2005-01-19 09:43:00,0.69729,0.6973,0.69718,0.69725,60700000.0
2005-01-19 09:44:00,0.69732,0.69732,0.69729,0.69729,99000003.0
2005-01-19 09:45:00,0.69737,0.69743,0.69733,0.69743,114700001.0
2005-01-19 09:46:00,0.69747,0.69752,0.6974,0.69743,188700002.0
2005-01-19 09:47:00,0.69749,0.69752,0.69748,0.69749,123300003.0
2005-01-19 09:48:00,0.69738,0.69747,0.69732,0.69732,171399998.0
2005-01-19 09:49:00,0.69721,0.69727,0.6971,0.69717,99499999.0
2005-01-19 09:50:00,0.69707,0.6971,0.697,0.6971,143999996.0
2005-01-19 09:51:00,0.69706,0.6972,0.69702,0.69717,58300000.0
2005-01-19 09:52:00,0.69721,0.69721,0.69712,0.69712,120600000.0
2005-01-19 09:53:00,0.69717,0.69717,0.6971,0.69711,181199999.0
2005-01-19 09:54:00,0.69703,0.69723,0.69703,0.6972,214099996.0
2005-01-19 09:55:00,0.69722,0.69725,0.69715,0.6972,157900000.0
2005-01-19 09:56:00,0.69732,0.69732,0.69722,0.69725,147699999.0
2005-01-19 09:57:00,0.69732,0.69732,0.69725,0.6973,196299999.0
2005-01-19 09:58:00,0.69738,0.69738,0.69728,0.69728,127500000.0
2005-01-19 09:59:00,0.69729,0.69736,0.69725,0.69727,214900002.0
2005-01-19 10:00:00,0.69729,0.6973,0.69723,0.6973,31500000.0
2005-01-19 10:01:00,0.69733,0.69742,0.69733,0.69742,19900000.0
2005-01-19 10:02:00,0.6974,0.6975,0.6974,0.69748,98299999.0
2005-01-19 10:03:00,0.69757,0.69758,0.69741,0.69745,281899998.0
2005-01-19 10:04:00,0.69748,0.6975,0.69742,0.69742,255400003.0
2005-01-19 10:05:00,0.69735,0.69745,0.69735,0.69745,49400000.0
2005-01-19 10:06:00,0.69739,0.69746,0.69739,0.69744,103200000.0
2005-01-19 10:07:00,0.69746,0.69746,0.69741,0.69745,89100001.0
2005-01-19 10:08:00,0.69747,0.69756,0.69746,0.69746,145400001.0
2005-01-19 10:09:00,0.69745,0.69757,0.69745,0.69751,90400000.0
2005-01-19 10:10:00,0.69752,0.69756,0.69749,0.69749,57000000.0
2005-01-19 10:11:00,0.69754,0.69759,0.69754,0.69754,140599996.0
2005-01-19 10:12:00,0.6975,0.6975,0.6975,0.6975,117699998.0
2005-01-19 10:13:00,0.69751,0.69762,0.6975,0.69761,56100000.0
2005-01-19 10:14:00,0.6976,0.69768,0.69757,0.69762,206300000.0
2005-01-19 10:15:00,0.69767,0.69767,0.69749,0.69749,172399997.0
2005-01-19 10:16:00,0.69752,0.69761,0.69751,0.69758,172500001.0
2005-01-19 10:17:00,0.69756,0.69766,0.69751,0.69759,231199999.0
2005-01-19 10:18:00,0.69762,0.69762,0.69756,0.69756,123800000.0
2005-01-19 10:19:00,0.69764,0.69765,0.69758,0.69765,139700000.0
2005-01-19 10:20:00,0.69768,0.69776,0.69762,0.69776,176300000.0
2005-01-19 10:21:00,0.69777,0.69789,0.69777,0.69789,158100001.0
2005-01-19 10:22:00,0.69786,0.69786,0.69779,0.69785,120200002.0
2005-01-19 10:23:00,0.69783,0.69783,0.69774,0.69774,54199999.0
2005-01-19 10:24:00,0.69779,0.69783,0.69768,0.69775,193599999.0
2005-01-19 10:25:00,0.69773,0.69778,0.69768,0.69778,115000000.0
2005-01-19 10:26:00,0.6978,0.69782,0.69777,0.69778,141699998.0
2005-01-19 10:27:00,0.69782,0.69796,0.69782,0.69792,63900002.0
2005-01-19 10:28:00,0.69794,0.69803,0.69792,0.69803,125300001.0
2005-01-19 10:29:00,0.69796,0.698,0.69788,0.69799,230500002.0
2005-01-19 10:30:00,0.69797,0.69797,0.69788,0.6979,137400001.0
2005-01-19 10:31:00,0.69786,0.69786,0.69776,0.69782,252400005.0
2005-01-19 10:32:00,0.69784,0.69784,0.69773,0.6978,88899999.0
2005-01-19 10:33:00,0.69785,0.69785,0.69774,0.69776,87999999.0
2005-01-19 10:34:00,0.69769,0.69774,0.69765,0.6977,120699999.0
2005-01-19 10:35:00,0.69775,0.69785,0.69775,0.69782,155600000.0
2005-01-19 10:36:00,0.69788,0.69794,0.69783,0.69789,152300003.0
2005-01-19 10:37:00,0.69788,0.6981,0.69788,0.69808,201599999.0
2005-01-19 10:38:00,0.6981,0.69816,0.69801,0.69805,125399999.0
2005-01-19 10:39:00,0.69808,0.69817,0.69807,0.69814,209299999.0
2005-01-19 10:40:00,0.69801,0.69806,0.69797,0.69797,114299999.0
2005-01-19 10:41:00,0.69797,0.69801,0.69789,0.69793,217599997.0
2005-01-19 10:42:00,0.69794,0.69808,0.69793,0.69799,108600001.0
2005-01-19 10:43:00,0.69812,0.69812,0.69798,0.69804,139599997.0
2005-01-19 10:44:00,0.69798,0.69802,0.69797,0.698,194200000.0
2005-01-19 10:45:00,0.69803,0.69808,0.69798,0.69807,185600001.0
2005-01-19 10:46:00,0.69794,0.6981,0.69794,0.69806,140500001.0
2005-01-19 10:47:00,0.69811,0.69815,0.698,0.698,98100003.0
2005-01-19 10:48:00,0.69793,0.69793,0.69785,0.69789,109700000.0
2005-01-19 10:49:00,0.69788,0.69788,0.6977,0.69778,144300002.0
2005-01-19 10:50:00,0.69781,0.69782,0.6976,0.6976,200899996.0
2005-01-19 10:51:00,0.69773,0.69779,0.69773,0.69778,83299997.0
2005-01-19 10:52:00,0.69776,0.69797,0.69776,0.69791,147800003.0
2005-01-19 10:53:00,0.69786,0.69793,0.69779,0.6978,156900001.0
2005-01-19 10:54:00,0.6978,0.6978,0.69768,0.69769,145299998.0
2005-01-19 10:55:00,0.69786,0.69793,0.69776,0.69782,246900003.0
2005-01-19 10:56:00,0.69791,0.69794,0.69774,0.6978,138699999.0
2005-01-19 10:57:00,0.69778,0.69786,0.69775,0.69782,134300000.0
2005-01-19 10:58:00,0.69791,0.69791,0.6978,0.69785,101999997.0
2005-01-19 10:59:00,0.69781,0.69781,0.69768,0.69775,190299999.0
2005-01-19 11:00:00,0.69767,0.69779,0.69767,0.69779,117999999.0
2005-01-19 11:01:00,0.6977,0.69774,0.69765,0.69774,224599995.0
2005-01-19 11:02:00,0.69773,0.69781,0.69773,0.69773,325000005.0
2005-01-19 11:03:00,0.69784,0.69784,0.69769,0.69772,185499996.0
2005-01-19 11:04:00,0.69775,0.69783,0.6977,0.69783,134800002.0
2005-01-19 11:05:00,0.69783,0.69785,0.69777,0.69784,213700002.0
2005-01-19 11:06:00,0.6978,0.6978,0.69768,0.69774,140499997.0
2005-01-19 11:07:00,0.69774,0.69776,0.69771,0.69771,76600001.0
2005-01-19 11:08:00,0.69783,0.69791,0.69783,0.69791,107200000.0
2005-01-19 11:09:00,0.69786,0.69796,0.69778,0.69785,324999998.0
2005-01-19 11:10:00,0.6978,0.69794,0.6978,0.69792,260099994.0
2005-01-19 11:11:00,0.69793,0.69793,0.6978,0.6978,39900000.0
2005-01-19 11:12:00,0.69793,0.69793,0.69777,0.69777,143500001.0
2005-01-19 11:13:00,0.69779,0.69783,0.69779,0.6978,145099999.0
2005-01-19 11:14:00,0.69789,0.69789,0.69779,0.69785,214099998.0
2005-01-19 11:15:00,0.69794,0.69794,0.69777,0.69788,122799997.0
2005-01-19 11:16:00,0.69793,0.69801,0.69789,0.69796,232999999.0
2005-01-19 11:17:00,0.69789,0.69801,0.69785,0.69795,128200002.0
2005-01-19 11:18:00,0.69803,0.69809,0.69794,0.69809,159000002.0
2005-01-19 11:19:00,0.69807,0.69812,0.69789,0.69812,277399999.0
2005-01-19 11:20:00,0.69811,0.69811,0.69797,0.69798,97900001.0
2005-01-19 11:21:00,0.69801,0.69809,0.69797,0.69807,66800000.0
2005-01-19 11:22:00,0.69811,0.69811,0.6979,0.6979,320100003.0
2005-01-19 11:23:00,0.69794,0.69794,0.6978,0.6978,198200001.0
2005-01-19 11:24:00,0.69787,0.6979,0.69782,0.69786,145399997.0
2005-01-19 11:25:00,0.69787,0.69789,0.69782,0.69782,122999999.0
2005-01-19 11:26:00,0.69784,0.69787,0.69781,0.69781,157400004.0
2005-01-19 11:27:00,0.69779,0.69785,0.69779,0.69781,153099998.0
2005-01-19 11:28:00,0.69778,0.69778,0.69757,0.69757,178499998.0
2005-01-19 11:29:00,0.69761,0.69761,0.69752,0.69752,72699998.0
2005-01-19 11:30:00,0.69755,0.69755,0.69706,0.69725,263999995.0
2005-01-19 11:31:00,0.69723,0.69728,0.69718,0.69728,193199996.0
2005-01-19 11:32:00,0.69739,0.69753,0.69738,0.69749,91900001.0
2005-01-19 11:33:00,0.6976,0.69762,0.6975,0.69756,143000003.0
2005-01-19 11:34:00,0.69765,0.69775,0.69765,0.69771,157299998.0
2005-01-19 11:35:00,0.69777,0.69777,0.69762,0.69762,65300001.0
2005-01-19 11:36:00,0.69763,0.69773,0.69757,0.69767,186400003.0
2005-01-19 11:37:00,0.69774,0.69778,0.6977,0.69778,138000001.0
2005-01-19 11:38:00,0.69773,0.69783,0.69773,0.69778,271199996.0
2005-01-19 11:39:00,0.69778,0.6978,0.6977,0.6977,101499997.0
2005-01-19 11:40:00,0.69764,0.69772,0.69764,0.69768,179199998.0
2005-01-19 11:41:00,0.69763,0.69766,0.69757,0.69761,268699999.0
2005-01-19 11:42:00,0.69755,0.69755,0.69741,0.69742,132700001.0
2005-01-19 11:43:00,0.69749,0.69753,0.69749,0.6975,64599999.0
2005-01-19 11:44:00,0.69745,0.69753,0.69745,0.69747,112700001.0
2005-01-19 11:45:00,0.69748,0.69752,0.69742,0.69745,184799995.0
2005-01-19 11:46:00,0.69738,0.69748,0.69738,0.6974,100300001.0
2005-01-19 11:47:00,0.69737,0.69747,0.69737,0.69747,124999999.0
2005-01-19 11:48:00,0.69739,0.69747,0.69739,0.69746,119799998.0
2005-01-19 11:49:00,0.69737,0.69746,0.69732,0.69746,163800006.0
2005-01-19 11:50:00,0.69747,0.6975,0.69744,0.6975,310200003.0
2005-01-19 11:51:00,0.69748,0.69754,0.69742,0.69745,268400001.0
2005-01-19 11:52:00,0.69744,0.69761,0.69744,0.6976,267599996.0
2005-01-19 11:53:00,0.69757,0.69763,0.69756,0.69763,183900002.0
2005-01-19 11:54:00,0.69755,0.69762,0.69755,0.69755,100400000.0
2005-01-19 11:55:00,0.6976,0.69765,0.69753,0.69756,255100000.0
2005-01-19 11:56:00,0.69757,0.69763,0.69757,0.69761,52300000.0
2005-01-19 11:57:00,0.69763,0.69764,0.69761,0.69764,265600002.0
2005-01-19 11:58:00,0.69761,0.69765,0.69758,0.69759,130599996.0
2005-01-19 11:59:00,0.69761,0.69765,0.69758,0.69763,180900001.0
2005-01-19 12:00:00,0.6976,0.69764,0.69757,0.69757,192500000.0
2005-01-19 12:01:00,0.69755,0.69755,0.69742,0.69744,193899999.0
2005-01-19 12:02:00,0.69753,0.69753,0.69746,0.69748,184399993.0
2005-01-19 12:03:00,0.6975,0.69753,0.69748,0.69748,63500000.0
2005-01-19 12:04:00,0.69752,0.69752,0.69743,0.69743,203000003.0
2005-01-19 12:05:00,0.69744,0.69744,0.69738,0.69742,79700002.0
2005-01-19 12:06:00,0.6974,0.69743,0.69738,0.69743,86799999.0
2005-01-19 12:07:00,0.69744,0.69744,0.69724,0.69724,118000001.0
2005-01-19 12:08:00,0.69728,0.69728,0.69709,0.69712,224999999.0
2005-01-19 12:09:00,0.69714,0.69714,0.69698,0.69707,179800000.0
2005-01-19 12:10:00,0.6971,0.69712,0.69692,0.69692,91900000.0
2005-01-19 12:11:00,0.69678,0.69678,0.69636,0.69643,145100000.0
2005-01-19 12:12:00,0.69641,0.69641,0.69625,0.69625,167600000.0
2005-01-19 12:13:00,0.69608,0.69616,0.69583,0.69598,154599998.0
2005-01-19 12:14:00,0.69583,0.69585,0.69573,0.69581,163899999.0
2005-01-19 12:15:00,0.69586,0.69596,0.69586,0.69595,264500001.0
2005-01-19 12:16:00,0.69603,0.69609,0.69596,0.69603,120400004.0
2005-01-19 12:17:00,0.69599,0.69601,0.69587,0.69601,203100002.0
2005-01-19 12:18:00,0.69598,0.69598,0.69572,0.69572,67800001.0
2005-01-19 12:19:00,0.69574,0.69578,0.69573,0.69575,180600000.0
2005-01-19 12:20:00,0.69578,0.69591,0.69573,0.69591,111800001.0
2005-01-19 12:21:00,0.69597,0.696,0.69584,0.69584,112599998.0
2005-01-19 12:22:00,0.69585,0.69589,0.69581,0.69581,133500003.0
2005-01-19 12:23:00,0.69579,0.69579,0.69562,0.6957,91300002.0
2005-01-19 12:24:00,0.69574,0.69586,0.69573,0.69583,184400003.0
2005-01-19 12:25:00,0.69591,0.69592,0.69589,0.69591,64000001.0
2005-01-19 12:26:00,0.69581,0.69581,0.69571,0.69572,67099999.0
2005-01-19 12:27:00,0.69586,0.69605,0.69582,0.69605,245999997.0
2005-01-19 12:28:00,0.69601,0.69601,0.69588,0.6959,194700002.0
2005-01-19 12:29:00,0.69587,0.69587,0.69562,0.69565,142000004.0
2005-01-19 12:30:00,0.69556,0.69575,0.69556,0.69565,276799999.0
2005-01-19 12:31:00,0.69566,0.69581,0.69565,0.69574,218499999.0
2005-01-19 12:32:00,0.69583,0.69586,0.69576,0.69576,168600000.0
2005-01-19 12:33:00,0.69581,0.69586,0.69575,0.69581,119600001.0
2005-01-19 12:34:00,0.69588,0.69592,0.69579,0.69579,175100001.0
2005-01-19 12:35:00,0.69579,0.69579,0.69573,0.69578,83999999.0
2005-01-19 12:36:00,0.69581,0.69584,0.69581,0.69584,86900002.0
2005-01-19 12:37:00,0.69592,0.696,0.69592,0.69592,110400000.0
2005-01-19 12:38:00,0.69587,0.69595,0.69583,0.69584,79800000.0
2005-01-19 12:39:00,0.69593,0.69593,0.69584,0.69588,196799999.0
2005-01-19 12:40:00,0.69588,0.69592,0.6958,0.6958,112900000.0
2005-01-19 12:41:00,0.69581,0.69587,0.6958,0.6958,59700001.0
2005-01-19 12:42:00,0.69578,0.69595,0.69578,0.69595,147399997.0
2005-01-19 12:43:00,0.69596,0.69607,0.69593,0.69604,264499996.0
2005-01-19 12:44:00,0.69597,0.696,0.69591,0.69591,114400001.0
2005-01-19 12:45:00,0.69593,0.69599,0.69593,0.69595,88200000.0
2005-01-19 12:46:00,0.69606,0.69615,0.69602,0.6961,226599996.0
2005-01-19 12:47:00,0.69615,0.69615,0.69598,0.69598,202699999.0
2005-01-19 12:48:00,0.69598,0.69598,0.69585,0.6959,118999999.0
2005-01-19 12:49:00,0.69595,0.69596,0.6959,0.6959,198700000.0
2005-01-19 12:50:00,0.69592,0.69598,0.6959,0.6959,201699997.0
2005-01-19 12:51:00,0.69598,0.69603,0.69595,0.69596,226200002.0
2005-01-19 12:52:00,0.69593,0.69596,0.69586,0.6959,274800003.0
2005-01-19 12:53:00,0.69599,0.69599,0.69591,0.69598,116799998.0
2005-01-19 12:54:00,0.69595,0.69599,0.69592,0.69599,131500000.0
2005-01-19 12:55:00,0.69598,0.69608,0.69594,0.69602,216200002.0
2005-01-19 12:56:00,0.69605,0.69607,0.69598,0.69598,143899997.0
2005-01-19 12:57:00,0.69603,0.69603,0.69589,0.69592,249700001.0
2005-01-19 12:58:00,0.6959,0.69597,0.6959,0.6959,136400006.0
2005-01-19 12:59:00,0.69585,0.69591,0.69581,0.69581,203699996.0
2005-01-19 13:00:00,0.69586,0.69586,0.69574,0.69574,195400001.0
2005-01-19 13:01:00,0.69584,0.69586,0.69575,0.69578,129600001.0
2005-01-19 13:02:00,0.69587,0.69593,0.69587,0.69593,82199996.0
2005-01-19 13:03:00,0.69591,0.69599,0.6958,0.69583,159200000.0
2005-01-19 13:04:00,0.69584,0.69584,0.69562,0.69574,106900000.0
2005-01-19 13:05:00,0.69569,0.69572,0.69561,0.69563,85100001.0
2005-01-19 13:06:00,0.69565,0.69568,0.69559,0.69564,127699999.0
2005-01-19 13:07:00,0.69551,0.69558,0.69539,0.69539,205900003.0
2005-01-19 13:08:00,0.69555,0.69565,0.69548,0.69557,187600000.0
2005-01-19 13:09:00,0.69562,0.69571,0.6956,0.69568,115699999.0
2005-01-19 13:10:00,0.6956,0.69565,0.6956,0.69565,209299998.0
2005-01-19 13:11:00,0.69563,0.69569,0.69548,0.69548,139600002.0
2005-01-19 13:12:00,0.69555,0.69563,0.69553,0.69561,143400002.0
2005-01-19 13:13:00,0.69566,0.69567,0.69561,0.69567,149700001.0
2005-01-19 13:14:00,0.69566,0.69567,0.69559,0.69565,98900003.0
2005-01-19 13:15:00,0.69563,0.6957,0.69561,0.69568,93999998.0
2005-01-19 13:16:00,0.69569,0.69575,0.69566,0.69571,86900002.0
2005-01-19 13:17:00,0.6958,0.69584,0.69576,0.6958,270800001.0
2005-01-19 13:18:00,0.69578,0.69581,0.69573,0.6958,101900002.0
2005-01-19 13:19:00,0.69583,0.69585,0.69574,0.69585,228599997.0
2005-01-19 13:20:00,0.69586,0.69592,0.6958,0.6958,189500002.0
2005-01-19 13:21:00,0.6958,0.69595,0.6958,0.69595,43300000.0
2005-01-19 13:22:00,0.69604,0.69604,0.69594,0.69597,221399999.0
2005-01-19 13:23:00,0.69608,0.69608,0.69592,0.69592,140800000.0
2005-01-19 13:24:00,0.69586,0.69592,0.69582,0.69589,241000003.0
2005-01-19 13:25:00,0.69591,0.69591,0.69556,0.6957,133099999.0
2005-01-19 13:26:00,0.69563,0.69573,0.69561,0.69573,68600002.0
2005-01-19 13:27:00,0.69577,0.69579,0.69564,0.69567,170600001.0
2005-01-19 13:28:00,0.69571,0.69578,0.69563,0.6957,149299998.0
2005-01-19 13:29:00,0.6957,0.69574,0.69568,0.6957,239100002.0
2005-01-19 13:30:00,0.69572,0.69572,0.69558,0.69562,87700001.0
2005-01-19 13:31:00,0.69558,0.69563,0.69551,0.69551,182100002.0
2005-01-19 13:32:00,0.6956,0.69563,0.69558,0.69563,85200001.0
2005-01-19 13:33:00,0.69567,0.69575,0.69567,0.69571,161599998.0
2005-01-19 13:34:00,0.69581,0.69581,0.6957,0.6957,132099999.0
2005-01-19 13:35:00,0.69571,0.69578,0.69568,0.69577,182300000.0
2005-01-19 13:36:00,0.69576,0.69576,0.69566,0.6957,168600002.0
2005-01-19 13:37:00,0.69571,0.69574,0.69567,0.69571,64600000.0
2005-01-19 13:38:00,0.69569,0.6957,0.69569,0.6957,51700000.0
2005-01-19 13:39:00,0.69571,0.69575,0.69567,0.69567,57000000.0
2005-01-19 13:40:00,0.69574,0.69576,0.69567,0.69576,97899998.0
2005-01-19 13:41:00,0.69573,0.69581,0.69573,0.69575,48900000.0
2005-01-19 13:42:00,0.69585,0.69586,0.69579,0.69579,183699996.0
2005-01-19 13:43:00,0.69581,0.69588,0.6958,0.69581,196200001.0
2005-01-19 13:44:00,0.69589,0.69592,0.69587,0.69591,59100001.0
2005-01-19 13:45:00,0.69585,0.69595,0.69584,0.69584,150799999.0
2005-01-19 13:46:00,0.6958,0.6958,0.69561,0.69562,138100000.0
2005-01-19 13:47:00,0.6957,0.69572,0.69565,0.6957,218799997.0
2005-01-19 13:48:00,0.69585,0.69588,0.6957,0.69587,231400000.0
2005-01-19 13:49:00,0.69597,0.69602,0.69593,0.69598,81399999.0
2005-01-19 13:50:00,0.69597,0.69605,0.69597,0.69605,235099998.0
2005-01-19 13:51:00,0.69606,0.69612,0.69605,0.69607,86600001.0
2005-01-19 13:52:00,0.69606,0.69612,0.69605,0.69608,143599999.0
2005-01-19 13:53:00,0.69616,0.69616,0.69608,0.69615,154000001.0
2005-01-19 13:54:00,0.69619,0.69624,0.69613,0.69619,186399997.0
2005-01-19 13:55:00,0.69622,0.69622,0.69621,0.69621,20700000.0
2005-01-19 13:56:00,0.69615,0.69621,0.69615,0.69617,72000002.0
2005-01-19 13:57:00,0.69612,0.69615,0.69609,0.6961,197699998.0
2005-01-19 13:58:00,0.69609,0.69609,0.696,0.69605,144799998.0
2005-01-19 13:59:00,0.69605,0.69605,0.69604,0.69604,28800000.0
2005-01-19 14:00:00,0.69602,0.6961,0.696,0.6961,220299997.0
2005-01-19 14:01:00,0.69608,0.69608,0.69599,0.69602,131100002.0
2005-01-19 14:02:00,0.69606,0.69608,0.69597,0.69608,89400002.0
2005-01-19 14:03:00,0.69608,0.69608,0.69602,0.69602,41700001.0
2005-01-19 14:04:00,0.69617,0.6962,0.69604,0.69612,63700002.0
2005-01-19 14:05:00,0.69613,0.69613,0.69603,0.69603,116499998.0
2005-01-19 14:06:00,0.69603,0.69604,0.69596,0.69597,234899997.0
2005-01-19 14:07:00,0.69604,0.69618,0.69593,0.69593,204499999.0
2005-01-19 14:08:00,0.69599,0.69601,0.69589,0.6959,216500001.0
2005-01-19 14:09:00,0.696,0.69605,0.69588,0.69596,146199998.0
2005-01-19 14:10:00,0.696,0.69603,0.69594,0.69601,139499999.0
2005-01-19 14:11:00,0.69606,0.69615,0.69601,0.69601,109600001.0
2005-01-19 14:12:00,0.69607,0.69608,0.69601,0.69603,129399999.0
2005-01-19 14:13:00,0.69613,0.69614,0.69608,0.69612,141400003.0
2005-01-19 14:14:00,0.69606,0.69615,0.69593,0.69604,166200000.0
2005-01-19 14:15:00,0.69588,0.69601,0.69587,0.69599,205399996.0
2005-01-19 14:16:00,0.69598,0.696,0.69588,0.69588,49599999.0
2005-01-19 14:17:00,0.69593,0.69593,0.69587,0.69589,93900001.0
2005-01-19 14:18:00,0.69588,0.69595,0.6957,0.69578,103599999.0
2005-01-19 14:19:00,0.69586,0.69586,0.69581,0.69586,134400004.0
2005-01-19 14:20:00,0.69586,0.69601,0.69586,0.69598,126899997.0
2005-01-19 14:21:00,0.69609,0.69609,0.69595,0.696,109900002.0
2005-01-19 14:22:00,0.69608,0.6961,0.69589,0.69596,72100000.0
2005-01-19 14:23:00,0.69597,0.69597,0.69588,0.69594,174899997.0
2005-01-19 14:24:00,0.69596,0.69602,0.69596,0.69597,152300002.0
2005-01-19 14:25:00,0.69603,0.69603,0.69595,0.69597,144600001.0
2005-01-19 14:26:00,0.69598,0.6961,0.69598,0.6961,123899996.0
2005-01-19 14:27:00,0.69614,0.69614,0.69606,0.69611,190500003.0
2005-01-19 14:28:00,0.69612,0.6962,0.6961,0.6962,77999999.0
2005-01-19 14:29:00,0.69633,0.6965,0.69628,0.6965,134199997.0
2005-01-19 14:30:00,0.69617,0.69639,0.69617,0.69636,133500003.0
2005-01-19 14:31:00,0.69628,0.69633,0.69625,0.69627,147399999.0
2005-01-19 14:32:00,0.69612,0.69629,0.6961,0.69624,203600002.0
2005-01-19 14:33:00,0.69624,0.69641,0.69624,0.69636,144200001.0
2005-01-19 14:34:00,0.6963,0.69637,0.6962,0.69637,396599991.0
2005-01-19 14:35:00,0.69638,0.69652,0.69638,0.69645,82800000.0
2005-01-19 14:36:00,0.69637,0.69637,0.69621,0.69631,222199999.0
2005-01-19 14:37:00,0.69635,0.69637,0.69624,0.69624,170999998.0
2005-01-19 14:38:00,0.6962,0.69638,0.6962,0.69633,108600001.0
2005-01-19 14:39:00,0.69628,0.69637,0.69623,0.69632,149199998.0
2005-01-19 14:40:00,0.6962,0.6963,0.69615,0.6963,132100003.0
2005-01-19 14:41:00,0.69628,0.6963,0.6962,0.69623,148600003.0
2005-01-19 14:42:00,0.69606,0.69619,0.69605,0.69605,134899998.0
2005-01-19 14:43:00,0.69614,0.69619,0.69609,0.69619,127499998.0
2005-01-19 14:44:00,0.6961,0.69618,0.6961,0.69613,115499998.0
2005-01-19 14:45:00,0.69617,0.6962,0.69608,0.69612,66000000.0
2005-01-19 14:46:00,0.69612,0.69627,0.69605,0.69627,189399997.0
2005-01-19 14:47:00,0.69622,0.6963,0.69617,0.69617,178099999.0
2005-01-19 14:48:00,0.69612,0.69627,0.69612,0.69623,105699997.0
2005-01-19 14:49:00,0.69627,0.69631,0.69619,0.69619,59300000.0
2005-01-19 14:50:00,0.69619,0.69619,0.69608,0.69614,132500000.0
2005-01-19 14:51:00,0.69609,0.69615,0.69609,0.69612,131200001.0
2005-01-19 14:52:00,0.69607,0.6961,0.69605,0.69606,141200000.0
2005-01-19 14:53:00,0.69607,0.69607,0.69597,0.69603,87499999.0
2005-01-19 14:54:00,0.69607,0.69607,0.69604,0.69604,32799999.0
2005-01-19 14:55:00,0.69606,0.69609,0.69605,0.69608,173200000.0
2005-01-19 14:56:00,0.69611,0.69613,0.69605,0.69605,294500002.0
2005-01-19 14:57:00,0.69606,0.69613,0.69606,0.6961,114300000.0
2005-01-19 14:58:00,0.69615,0.69615,0.6961,0.6961,154899999.0
2005-01-19 14:59:00,0.69607,0.69613,0.69607,0.69613,189900002.0
2005-01-19 15:00:00,0.69612,0.69615,0.69612,0.69613,94200002.0
2005-01-19 15:01:00,0.69612,0.69616,0.69611,0.69612,173699999.0
2005-01-19 15:02:00,0.69613,0.69617,0.69613,0.69613,83100002.0
2005-01-19 15:03:00,0.69614,0.69614,0.69602,0.69602,150600001.0
2005-01-19 15:04:00,0.69607,0.69615,0.69603,0.69615,88200001.0
2005-01-19 15:05:00,0.69617,0.69623,0.69617,0.69623,135800001.0
2005-01-19 15:06:00,0.6962,0.69624,0.69616,0.69623,210399998.0
2005-01-19 15:07:00,0.69631,0.69631,0.69623,0.69625,156599998.0
2005-01-19 15:08:00,0.69629,0.69631,0.69622,0.69624,245699999.0
2005-01-19 15:09:00,0.69628,0.69632,0.69622,0.69622,120599999.0
2005-01-19 15:10:00,0.69626,0.69628,0.69623,0.69624,111900001.0
2005-01-19 15:11:00,0.69629,0.69635,0.69625,0.69635,122899999.0
2005-01-19 15:12:00,0.6964,0.6964,0.69632,0.69636,98099999.0
2005-01-19 15:13:00,0.69634,0.69635,0.69625,0.69627,192600002.0
2005-01-19 15:14:00,0.69627,0.6963,0.69622,0.69626,217200000.0
2005-01-19 15:15:00,0.6963,0.69638,0.69621,0.69621,300599991.0
2005-01-19 15:16:00,0.69615,0.69626,0.69615,0.69622,116500002.0
2005-01-19 15:17:00,0.6963,0.6963,0.69625,0.69625,202800002.0
2005-01-19 15:18:00,0.6962,0.69628,0.6962,0.69625,148399996.0
2005-01-19 15:19:00,0.69625,0.69628,0.69623,0.69623,144500003.0
2005-01-19 15:20:00,0.69622,0.69622,0.69613,0.6962,98900002.0
2005-01-19 15:21:00,0.69619,0.69621,0.69612,0.69621,93700000.0
2005-01-19 15:22:00,0.6962,0.69622,0.69616,0.69617,246000001.0
2005-01-19 15:23:00,0.69612,0.69618,0.69607,0.69607,179899997.0
2005-01-19 15:24:00,0.69611,0.69615,0.69611,0.69615,210800003.0
2005-01-19 15:25:00,0.69621,0.69621,0.69614,0.69617,94999999.0
2005-01-19 15:26:00,0.69625,0.69625,0.69615,0.69623,134099998.0
2005-01-19 15:27:00,0.6962,0.69621,0.69615,0.69621,67799999.0
2005-01-19 15:28:00,0.6962,0.6962,0.69608,0.6961,73799997.0
2005-01-19 15:29:00,0.69611,0.69614,0.69589,0.69598,168299999.0
2005-01-19 15:30:00,0.69606,0.69609,0.69575,0.69575,70500001.0
2005-01-19 15:31:00,0.69572,0.6958,0.69567,0.69574,164400000.0
2005-01-19 15:32:00,0.69594,0.69603,0.69588,0.69603,252600004.0
2005-01-19 15:33:00,0.69605,0.69628,0.69605,0.69624,232500004.0
2005-01-19 15:34:00,0.69634,0.69634,0.69619,0.69623,76100000.0
2005-01-19 15:35:00,0.69631,0.69631,0.69623,0.69629,67399999.0
2005-01-19 15:36:00,0.69628,0.69628,0.69617,0.69622,147700001.0
2005-01-19 15:37:00,0.69614,0.69626,0.69612,0.69618,257700000.0
2005-01-19 15:38:00,0.69633,0.69638,0.69628,0.69629,125000001.0
2005-01-19 15:39:00,0.69638,0.69638,0.6963,0.6963,103199998.0
2005-01-19 15:40:00,0.69639,0.69639,0.69632,0.69636,207100002.0
2005-01-19 15:41:00,0.69633,0.69641,0.69628,0.69635,198000001.0
2005-01-19 15:42:00,0.69641,0.69648,0.69634,0.69645,63600001.0
2005-01-19 15:43:00,0.69644,0.69645,0.69636,0.69638,135899997.0
2005-01-19 15:44:00,0.69643,0.69645,0.69631,0.69637,162200000.0
2005-01-19 15:45:00,0.69645,0.69652,0.69643,0.69643,291399996.0
2005-01-19 15:46:00,0.69657,0.69661,0.69648,0.69648,70099999.0
2005-01-19 15:47:00,0.69652,0.69652,0.69629,0.69643,117000000.0
2005-01-19 15:48:00,0.69649,0.69654,0.69643,0.69643,187599997.0
2005-01-19 15:49:00,0.69645,0.69645,0.69634,0.69634,145399999.0
2005-01-19 15:50:00,0.69631,0.69631,0.6962,0.69622,58800000.0
2005-01-19 15:51:00,0.69615,0.69621,0.6961,0.69615,205600001.0
2005-01-19 15:52:00,0.69619,0.69625,0.69615,0.69615,148299997.0
2005-01-19 15:53:00,0.69619,0.69633,0.69619,0.69625,185600003.0
2005-01-19 15:54:00,0.69632,0.69632,0.69624,0.69627,94500003.0
2005-01-19 15:55:00,0.69629,0.69631,0.69628,0.69628,138499999.0
2005-01-19 15:56:00,0.69632,0.69632,0.69621,0.69623,147199997.0
2005-01-19 15:57:00,0.69623,0.69626,0.6962,0.69623,114300001.0
2005-01-19 15:58:00,0.69629,0.69645,0.69629,0.69641,133699997.0
2005-01-19 15:59:00,0.69641,0.69651,0.69641,0.69645,190899997.0
2005-01-19 16:00:00,0.69648,0.69654,0.69639,0.69644,182500001.0
2005-01-19 16:01:00,0.69652,0.69658,0.69652,0.69653,113400000.0
2005-01-19 16:02:00,0.69658,0.69658,0.69647,0.69656,238700003.0
2005-01-19 16:03:00,0.6965,0.69654,0.69639,0.69639,77500001.0
2005-01-19 16:04:00,0.69642,0.69646,0.69628,0.69637,180399997.0
2005-01-19 16:05:00,0.69634,0.69643,0.69628,0.69628,207100000.0
2005-01-19 16:06:00,0.69639,0.69639,0.69633,0.69633,106400002.0
2005-01-19 16:07:00,0.6963,0.69636,0.69629,0.69629,127300000.0
2005-01-19 16:08:00,0.69632,0.69634,0.69622,0.69625,123200001.0
2005-01-19 16:09:00,0.69629,0.69633,0.69626,0.69633,64600001.0
2005-01-19 16:10:00,0.6963,0.69643,0.69629,0.69633,185399999.0
2005-01-19 16:11:00,0.69643,0.69648,0.6964,0.69648,164900001.0
2005-01-19 16:12:00,0.69648,0.69649,0.69645,0.69645,204300002.0
2005-01-19 16:13:00,0.69651,0.69651,0.69644,0.69646,261400003.0
2005-01-19 16:14:00,0.69647,0.69647,0.69634,0.69642,160300003.0
2005-01-19 16:15:00,0.69642,0.69647,0.69638,0.69638,130300002.0
2005-01-19 16:16:00,0.69645,0.6965,0.69638,0.69641,175499998.0
2005-01-19 16:17:00,0.69631,0.69634,0.69631,0.69634,25500001.0
2005-01-19 16:18:00,0.69631,0.69631,0.69629,0.69629,56199998.0
2005-01-19 16:19:00,0.69629,0.69629,0.69619,0.69627,123900000.0
2005-01-19 16:20:00,0.69622,0.69627,0.69622,0.69625,21900000.0
2005-01-19 16:21:00,0.69613,0.69625,0.69613,0.69617,156400001.0
2005-01-19 16:22:00,0.69621,0.69621,0.69614,0.69614,117900001.0
2005-01-19 16:23:00,0.69621,0.69621,0.69618,0.69618,105300000.0
2005-01-19 16:24:00,0.69615,0.69619,0.69613,0.69613,193399999.0
2005-01-19 16:25:00,0.69617,0.69621,0.69611,0.69615,146099998.0
2005-01-19 16:26:00,0.69609,0.69613,0.69607,0.6961,178900003.0
2005-01-19 16:27:00,0.6961,0.6961,0.69592,0.69592,171999999.0
2005-01-19 16:28:00,0.69583,0.69591,0.69582,0.69587,133400002.0
2005-01-19 16:29:00,0.69585,0.69592,0.69584,0.69587,141599996.0
2005-01-19 16:30:00,0.6959,0.696,0.6959,0.69597,101300003.0
2005-01-19 16:31:00,0.69598,0.69602,0.69595,0.69602,150900001.0
2005-01-19 16:32:00,0.69598,0.69598,0.69591,0.69595,77800002.0
2005-01-19 16:33:00,0.69597,0.69597,0.69591,0.69592,104299999.0
2005-01-19 16:34:00,0.69596,0.69596,0.69583,0.69583,96600000.0
2005-01-19 16:35:00,0.69591,0.69592,0.69571,0.69571,104299996.0
2005-01-19 16:36:00,0.69572,0.69573,0.69564,0.69567,228100000.0
2005-01-19 16:37:00,0.69576,0.69576,0.69567,0.69567,163500001.0
2005-01-19 16:38:00,0.69576,0.69583,0.69565,0.69565,196700001.0
2005-01-19 16:39:00,0.69563,0.69563,0.69559,0.69559,95800001.0
2005-01-19 16:40:00,0.69553,0.69557,0.69548,0.69555,210999992.0
2005-01-19 16:41:00,0.69555,0.69564,0.69554,0.69554,187399997.0
2005-01-19 16:42:00,0.69552,0.69555,0.69541,0.69547,134700000.0
2005-01-19 16:43:00,0.69546,0.69552,0.69542,0.69543,164499999.0
2005-01-19 16:44:00,0.69538,0.69549,0.69538,0.6954,230600001.0
2005-01-19 16:45:00,0.69548,0.69548,0.69544,0.69548,90000002.0
2005-01-19 16:46:00,0.69548,0.69548,0.69535,0.69536,183599998.0
2005-01-19 16:47:00,0.6954,0.69546,0.69537,0.69541,270599997.0
2005-01-19 16:48:00,0.69549,0.69555,0.69547,0.69547,231200000.0
2005-01-19 16:49:00,0.69552,0.69555,0.69547,0.69547,60600001.0
2005-01-19 16:50:00,0.69553,0.69559,0.6955,0.6955,132600000.0
2005-01-19 16:51:00,0.69548,0.69556,0.69541,0.69552,95300000.0
2005-01-19 16:52:00,0.69559,0.69559,0.6955,0.6955,78500001.0
2005-01-19 16:53:00,0.69553,0.69553,0.69545,0.69546,131800001.0
2005-01-19 16:54:00,0.69544,0.69545,0.69537,0.69537,71600002.0
2005-01-19 16:55:00,0.69534,0.69538,0.69521,0.69521,156399999.0
2005-01-19 16:56:00,0.69509,0.69509,0.69501,0.69503,86900002.0
2005-01-19 16:57:00,0.6951,0.69515,0.69501,0.69501,142799998.0
2005-01-19 16:58:00,0.69496,0.69502,0.69493,0.69502,159799999.0
2005-01-19 16:59:00,0.69506,0.69508,0.69503,0.69504,204999996.0
2005-01-19 17:00:00,0.69507,0.69509,0.69488,0.69488,149800005.0
2005-01-19 17:01:00,0.69485,0.69489,0.6948,0.69485,160700000.0
2005-01-19 17:02:00,0.69487,0.69492,0.69482,0.69482,173799999.0
2005-01-19 17:03:00,0.69476,0.69488,0.69472,0.69475,202799997.0
2005-01-19 17:04:00,0.69487,0.6949,0.69479,0.69482,181500001.0
2005-01-19 17:05:00,0.69488,0.6949,0.69482,0.69483,141499999.0
2005-01-19 17:06:00,0.6948,0.69491,0.6948,0.6949,134199996.0
2005-01-19 17:07:00,0.6949,0.6949,0.69482,0.69488,264999999.0
2005-01-19 17:08:00,0.69496,0.69496,0.69485,0.69486,253099998.0
2005-01-19 17:09:00,0.69488,0.695,0.69484,0.69494,172300002.0
2005-01-19 17:10:00,0.69505,0.69506,0.69497,0.69506,61399999.0
2005-01-19 17:11:00,0.69511,0.69511,0.69506,0.6951,164400002.0
2005-01-19 17:12:00,0.69511,0.69512,0.69506,0.69509,90799996.0
2005-01-19 17:13:00,0.69524,0.69524,0.69513,0.69513,116400003.0
2005-01-19 17:14:00,0.69508,0.69508,0.69499,0.69505,182299996.0
2005-01-19 17:15:00,0.69512,0.69513,0.69506,0.69508,218599999.0
2005-01-19 17:16:00,0.69514,0.69514,0.69504,0.69507,146900000.0
2005-01-19 17:17:00,0.69509,0.69521,0.69509,0.69514,195800003.0
2005-01-19 17:18:00,0.69517,0.69525,0.69512,0.69512,255500006.0
2005-01-19 17:19:00,0.69521,0.69521,0.69507,0.69507,91700000.0
2005-01-19 17:20:00,0.69511,0.69512,0.69506,0.69508,253999999.0
2005-01-19 17:21:00,0.69512,0.69512,0.69492,0.69492,74400000.0
2005-01-19 17:22:00,0.695,0.69504,0.69494,0.69494,86400001.0
2005-01-19 17:23:00,0.69498,0.695,0.69492,0.69498,166000001.0
2005-01-19 17:24:00,0.695,0.69503,0.69495,0.69501,201900000.0
2005-01-19 17:25:00,0.69496,0.69509,0.69496,0.69504,128900001.0
2005-01-19 17:26:00,0.69499,0.69507,0.69495,0.69502,161000000.0
2005-01-19 17:27:00,0.69499,0.69505,0.69499,0.695,162100004.0
2005-01-19 17:28:00,0.69505,0.69505,0.69499,0.69505,157500002.0
2005-01-19 17:29:00,0.69507,0.69508,0.69499,0.69508,76500001.0
2005-01-19 17:30:00,0.69513,0.69513,0.69503,0.69505,224900005.0
2005-01-19 17:31:00,0.69506,0.69506,0.69497,0.69497,8100000.0
2005-01-19 17:32:00,0.69491,0.69491,0.69471,0.69474,211500001.0
2005-01-19 17:33:00,0.69475,0.69475,0.69464,0.69471,118800004.0
2005-01-19 17:34:00,0.69467,0.69472,0.69464,0.69464,138400003.0
2005-01-19 17:35:00,0.69464,0.69464,0.69456,0.6946,98200001.0
2005-01-19 17:36:00,0.69462,0.69465,0.69456,0.69458,160000002.0
2005-01-19 17:37:00,0.69461,0.69468,0.69461,0.69464,113799999.0
2005-01-19 17:38:00,0.69471,0.69471,0.69457,0.69457,156300001.0
2005-01-19 17:39:00,0.69471,0.69471,0.69462,0.69465,152300003.0
2005-01-19 17:40:00,0.69468,0.6947,0.69462,0.69462,114900002.0
2005-01-19 17:41:00,0.6947,0.69475,0.69466,0.6947,152300001.0
2005-01-19 17:42:00,0.69467,0.69467,0.69455,0.69455,227600001.0
2005-01-19 17:43:00,0.69466,0.69466,0.69457,0.69465,129999998.0
2005-01-19 17:44:00,0.69474,0.69485,0.69468,0.69482,232400007.0
2005-01-19 17:45:00,0.69492,0.69494,0.69486,0.69492,115200003.0
2005-01-19 17:46:00,0.69496,0.69496,0.69494,0.69494,126000000.0
2005-01-19 17:47:00,0.69484,0.69484,0.69479,0.69481,132100002.0
2005-01-19 17:48:00,0.69481,0.69481,0.69474,0.69474,110700001.0
2005-01-19 17:49:00,0.69483,0.69483,0.69473,0.69477,97100000.0
2005-01-19 17:50:00,0.69479,0.69484,0.69478,0.6948,188199997.0
2005-01-19 17:51:00,0.69487,0.69506,0.69486,0.69492,302199998.0
2005-01-19 17:52:00,0.69496,0.69496,0.69481,0.69481,77800001.0
2005-01-19 17:53:00,0.69487,0.69493,0.69483,0.69493,170899997.0
2005-01-19 17:54:00,0.69491,0.69493,0.69486,0.69493,163000000.0
2005-01-19 17:55:00,0.69494,0.69496,0.69483,0.69483,70200001.0
2005-01-19 17:56:00,0.69477,0.69477,0.69455,0.69455,61400000.0
2005-01-19 17:57:00,0.69465,0.69473,0.69462,0.69467,205500001.0
2005-01-19 17:58:00,0.69468,0.69469,0.69462,0.69464,136300002.0
2005-01-19 17:59:00,0.69468,0.69468,0.69426,0.69426,131400004.0
2005-01-19 18:00:00,0.69424,0.6943,0.69416,0.69428,174799997.0
2005-01-19 18:01:00,0.69435,0.69437,0.69418,0.69425,1175500001.0
2005-01-19 18:02:00,0.69423,0.69432,0.69421,0.69421,1498100002.0
2005-01-19 18:03:00,0.69423,0.69424,0.69405,0.69414,1979599994.0
2005-01-19 18:04:00,0.6941,0.69425,0.6941,0.69417,648299993.0
2005-01-19 18:05:00,0.69415,0.69415,0.69395,0.69406,1270600003.0
2005-01-19 18:06:00,0.69407,0.69408,0.69398,0.694,1646099995.0
2005-01-19 18:07:00,0.6951,0.6951,0.6948,0.6948,1021400000.0
2005-01-19 18:08:00,0.6947,0.6948,0.6947,0.6948,1021400000.0
2005-01-19 18:09:00,0.69392,0.69394,0.69387,0.69388,1021400000.0
2005-01-19 18:10:00,0.69397,0.69407,0.69394,0.69407,1249799999.0
2005-01-19 18:11:00,0.69405,0.69412,0.69399,0.694,1207399996.0
2005-01-19 18:12:00,0.69397,0.69404,0.69395,0.69395,901599989.0
2005-01-19 18:13:00,0.69404,0.69411,0.69401,0.6941,996599995.0
2005-01-19 18:14:00,0.6941,0.69426,0.69409,0.6942,1365100000.0
2005-01-19 18:15:00,0.69432,0.69439,0.69427,0.69433,2068499995.0
2005-01-19 18:16:00,0.69442,0.69448,0.69435,0.69441,1299099995.0
2005-01-19 18:17:00,0.69447,0.6946,0.69441,0.69456,987099988.0
2005-01-19 18:18:00,0.69461,0.69463,0.69446,0.69452,991999996.0
2005-01-19 18:19:00,0.69447,0.69464,0.69447,0.69457,650799997.0
2005-01-19 18:20:00,0.6946,0.69465,0.69458,0.6946,648200000.0
2005-01-19 18:21:00,0.69455,0.69464,0.6945,0.69459,845399998.0
2005-01-19 18:22:00,0.69463,0.69465,0.69454,0.69459,1143600007.0
2005-01-19 18:23:00,0.69473,0.69506,0.69473,0.69506,1296899997.0
2005-01-19 18:24:00,0.69487,0.69515,0.69487,0.69502,845300006.0
2005-01-19 18:25:00,0.69502,0.6952,0.69496,0.69504,958599987.0
2005-01-19 18:26:00,0.69466,0.69512,0.69466,0.69503,1023300007.0
2005-01-19 18:27:00,0.6951,0.69517,0.695,0.69504,676000002.0
2005-01-19 18:28:00,0.6951,0.69516,0.69498,0.69516,605599997.0
2005-01-19 18:29:00,0.69517,0.69517,0.695,0.69505,938099993.0
2005-01-19 18:30:00,0.69505,0.69515,0.69498,0.69508,842400006.0
2005-01-19 18:31:00,0.69502,0.69515,0.69502,0.69508,436099997.0
2005-01-19 18:32:00,0.69509,0.6951,0.695,0.69503,625100007.0
2005-01-19 18:33:00,0.69506,0.69506,0.69489,0.69503,785199998.0
2005-01-19 18:34:00,0.69495,0.6951,0.69495,0.69507,1046400001.0
2005-01-19 18:35:00,0.69502,0.69516,0.69499,0.69516,647199993.0
2005-01-19 18:36:00,0.6951,0.69515,0.69497,0.69498,158500001.0
2005-01-19 18:37:00,0.69504,0.69507,0.6949,0.69507,389400004.0
2005-01-19 18:38:00,0.69498,0.69509,0.69496,0.69502,236900002.0
2005-01-19 18:39:00,0.69496,0.69496,0.69477,0.69477,418500002.0
2005-01-19 18:40:00,0.69483,0.69486,0.69475,0.69479,457600006.0
2005-01-19 18:41:00,0.69481,0.69487,0.69471,0.69485,706400001.0
2005-01-19 18:42:00,0.69483,0.69496,0.69478,0.6949,297800001.0
2005-01-19 18:43:00,0.69495,0.695,0.69483,0.695,244700000.0
2005-01-19 18:44:00,0.69502,0.69505,0.69494,0.69494,640999996.0
2005-01-19 18:45:00,0.695,0.69521,0.69497,0.69512,463100002.0
2005-01-19 18:46:00,0.69526,0.69534,0.69525,0.69527,209799999.0
2005-01-19 18:47:00,0.69529,0.69533,0.69528,0.6953,143299997.0
2005-01-19 18:48:00,0.69527,0.6953,0.69522,0.6953,265200000.0
2005-01-19 18:49:00,0.69526,0.69535,0.69522,0.69527,208199998.0
2005-01-19 18:50:00,0.69521,0.69525,0.69517,0.69524,109900002.0
2005-01-19 18:51:00,0.69526,0.69526,0.69505,0.6951,352400000.0
2005-01-19 18:52:00,0.69514,0.69525,0.69513,0.69515,398899996.0
2005-01-19 18:53:00,0.69517,0.69528,0.69517,0.69517,576900006.0
2005-01-19 18:54:00,0.69528,0.69533,0.69521,0.69533,320100005.0
2005-01-19 18:55:00,0.69525,0.69531,0.69516,0.69522,652199991.0
2005-01-19 18:56:00,0.6954,0.6954,0.69529,0.69533,463099994.0
2005-01-19 18:57:00,0.69535,0.69541,0.69518,0.69541,381999998.0
2005-01-19 18:58:00,0.69533,0.6955,0.69532,0.69532,886600000.0
2005-01-19 18:59:00,0.69518,0.69524,0.695,0.69508,593500001.0
2005-01-19 19:00:00,0.69523,0.69534,0.69501,0.6953,448000004.0
2005-01-19 19:01:00,0.69538,0.69538,0.69522,0.69522,161299999.0
2005-01-19 19:02:00,0.69527,0.6953,0.69517,0.6952,354899997.0
2005-01-19 19:03:00,0.69518,0.69535,0.69518,0.69522,526200004.0
2005-01-19 19:04:00,0.69527,0.69527,0.69509,0.69512,444099997.0
2005-01-19 19:05:00,0.69509,0.69511,0.69491,0.69499,371100004.0
2005-01-19 19:06:00,0.69495,0.69501,0.69481,0.69483,724499993.0
2005-01-19 19:07:00,0.69495,0.69502,0.69484,0.69492,263900001.0
2005-01-19 19:08:00,0.69502,0.69502,0.69485,0.69485,964800008.0
2005-01-19 19:09:00,0.69488,0.69495,0.6948,0.69489,664900001.0
2005-01-19 19:10:00,0.69496,0.69496,0.69483,0.6949,489999995.0
2005-01-19 19:11:00,0.69485,0.6949,0.6948,0.6948,169299999.0
2005-01-19 19:12:00,0.69483,0.69483,0.69475,0.69475,193000003.0
2005-01-19 19:13:00,0.69479,0.69486,0.69476,0.69479,345600001.0
2005-01-19 19:14:00,0.69484,0.69485,0.69477,0.69478,185400002.0
2005-01-19 19:15:00,0.69478,0.69488,0.69475,0.69475,622800002.0
2005-01-19 19:16:00,0.69478,0.69478,0.69471,0.69471,166199997.0
2005-01-19 19:17:00,0.69473,0.69482,0.69473,0.6948,383700001.0
2005-01-19 19:18:00,0.69476,0.69481,0.6947,0.69477,395699998.0
2005-01-19 19:19:00,0.6948,0.69485,0.69476,0.69477,502599999.0
2005-01-19 19:20:00,0.69472,0.69479,0.6947,0.69472,309000000.0
2005-01-19 19:21:00,0.69474,0.69481,0.69474,0.69475,373599996.0
2005-01-19 19:22:00,0.69478,0.69479,0.69469,0.69471,340800000.0
2005-01-19 19:23:00,0.69464,0.69469,0.69447,0.69458,294200001.0
2005-01-19 19:24:00,0.69458,0.69458,0.6945,0.6945,184299999.0
2005-01-19 19:25:00,0.69453,0.69453,0.69445,0.69447,165799996.0
2005-01-19 19:26:00,0.69444,0.69448,0.69442,0.69442,532099998.0
2005-01-19 19:27:00,0.69439,0.6945,0.69439,0.69446,721400008.0
2005-01-19 19:28:00,0.6944,0.69449,0.69436,0.69449,229000006.0
2005-01-19 19:29:00,0.69453,0.69453,0.69439,0.69445,452700001.0
2005-01-19 19:30:00,0.69445,0.69451,0.69445,0.69447,527600000.0
2005-01-19 19:31:00,0.69446,0.69449,0.69437,0.69444,718099998.0
2005-01-19 19:32:00,0.6945,0.6945,0.69438,0.69439,383999999.0
2005-01-19 19:33:00,0.69438,0.69439,0.69433,0.69433,229199997.0
2005-01-19 19:34:00,0.69433,0.69439,0.69433,0.69436,452999996.0
2005-01-19 19:35:00,0.69437,0.69444,0.69437,0.6944,499200000.0
2005-01-19 19:36:00,0.69446,0.69451,0.69443,0.69443,657799999.0
2005-01-19 19:37:00,0.69442,0.69453,0.69441,0.6945,422899998.0
2005-01-19 19:38:00,0.69453,0.69462,0.69448,0.69458,300399999.0
2005-01-19 19:39:00,0.6946,0.69466,0.6946,0.69462,713400000.0
2005-01-19 19:40:00,0.69457,0.69464,0.69451,0.69452,759999999.0
2005-01-19 19:41:00,0.69462,0.69468,0.69458,0.6946,585200000.0
2005-01-19 19:42:00,0.69461,0.6947,0.69461,0.69468,283599999.0
2005-01-19 19:43:00,0.69465,0.69471,0.69459,0.69468,151100006.0
2005-01-19 19:44:00,0.69465,0.69472,0.69465,0.69471,488000004.0
2005-01-19 19:45:00,0.69474,0.69481,0.69465,0.69472,301099996.0
2005-01-19 19:46:00,0.69469,0.69476,0.69469,0.69475,96699998.0
2005-01-19 19:47:00,0.69475,0.69481,0.69466,0.69477,137800000.0
2005-01-19 19:48:00,0.69484,0.69484,0.69475,0.69475,125100004.0
2005-01-19 19:49:00,0.69474,0.69479,0.69471,0.69475,161199999.0
2005-01-19 19:50:00,0.69475,0.69481,0.69475,0.6948,494600008.0
2005-01-19 19:51:00,0.69479,0.69479,0.69469,0.69475,309800004.0
2005-01-19 19:52:00,0.69471,0.69477,0.69471,0.69474,339900000.0
2005-01-19 19:53:00,0.6948,0.6948,0.69476,0.69476,179599997.0
2005-01-19 19:54:00,0.6947,0.69475,0.69466,0.69475,177300000.0
2005-01-19 19:55:00,0.69476,0.69476,0.69471,0.69474,111599997.0
2005-01-19 19:56:00,0.69478,0.69478,0.69472,0.69474,47500000.0
2005-01-19 19:57:00,0.69471,0.6948,0.69471,0.69473,550099998.0
2005-01-19 19:58:00,0.69483,0.69486,0.6948,0.69482,312999999.0
2005-01-19 19:59:00,0.69484,0.69494,0.69484,0.69492,557899997.0
2005-01-19 20:00:00,0.69503,0.69508,0.69493,0.69508,129600001.0
2005-01-19 20:01:00,0.6951,0.6951,0.69502,0.69502,295700002.0
2005-01-19 20:02:00,0.69499,0.69512,0.69496,0.69504,136200001.0
2005-01-19 20:03:00,0.69516,0.69516,0.69489,0.69489,189199999.0
2005-01-19 20:04:00,0.69497,0.69497,0.69477,0.69477,115200002.0
2005-01-19 20:05:00,0.69482,0.69485,0.69477,0.6948,138900001.0
2005-01-19 20:06:00,0.69479,0.69483,0.69474,0.69479,126899998.0
2005-01-19 20:07:00,0.69479,0.69482,0.69469,0.6947,160399998.0
2005-01-19 20:08:00,0.69468,0.69468,0.69453,0.6946,628399999.0
2005-01-19 20:09:00,0.69465,0.69482,0.69459,0.69482,135399997.0
2005-01-19 20:10:00,0.69481,0.69481,0.69444,0.69449,193099998.0
2005-01-19 20:11:00,0.69448,0.69455,0.69446,0.69446,242199996.0
2005-01-19 20:12:00,0.69452,0.69458,0.69446,0.69452,1007599997.0
2005-01-19 20:13:00,0.69449,0.69455,0.69446,0.69448,551499996.0
2005-01-19 20:14:00,0.69456,0.6946,0.6945,0.6945,400300000.0
2005-01-19 20:15:00,0.6945,0.69453,0.69439,0.69442,671000004.0
2005-01-19 20:16:00,0.69438,0.69448,0.69428,0.69441,478500006.0
2005-01-19 20:17:00,0.69439,0.69451,0.69439,0.69446,101200000.0
2005-01-19 20:18:00,0.69454,0.69454,0.69438,0.69442,436800003.0
2005-01-19 20:19:00,0.69433,0.69446,0.69429,0.69432,474999993.0
2005-01-19 20:20:00,0.69437,0.69448,0.69428,0.69441,447600000.0
2005-01-19 20:21:00,0.69439,0.6944,0.69428,0.6943,177900003.0
2005-01-19 20:22:00,0.69428,0.69436,0.69419,0.69419,118799997.0
2005-01-19 20:23:00,0.6942,0.69424,0.69418,0.6942,505400002.0
2005-01-19 20:24:00,0.69417,0.69438,0.69415,0.69415,434699996.0
2005-01-19 20:25:00,0.69422,0.69447,0.69418,0.69442,518499998.0
2005-01-19 20:26:00,0.69443,0.69447,0.69432,0.69442,964399995.0
2005-01-19 20:27:00,0.69444,0.69451,0.69439,0.69445,312500003.0
2005-01-19 20:28:00,0.69445,0.6945,0.69432,0.69432,507399996.0
2005-01-19 20:29:00,0.69437,0.69445,0.6943,0.6944,685899996.0
2005-01-19 20:30:00,0.69435,0.69452,0.69435,0.69438,1867999996.0
2005-01-19 20:31:00,0.69437,0.69448,0.69436,0.6944,944999997.0
2005-01-19 20:32:00,0.69442,0.69446,0.69435,0.69437,1259600008.0
2005-01-19 20:33:00,0.69435,0.69444,0.69435,0.69436,320600004.0
2005-01-19 20:34:00,0.69437,0.69442,0.69429,0.69429,388999996.0
2005-01-19 20:35:00,0.69432,0.69437,0.69427,0.69427,374099993.0
2005-01-19 20:36:00,0.69427,0.69435,0.6942,0.69425,358200003.0
2005-01-19 20:37:00,0.69436,0.69442,0.69428,0.69442,714499988.0
2005-01-19 20:38:00,0.69434,0.69444,0.6943,0.6943,989200002.0
2005-01-19 20:39:00,0.69435,0.69448,0.6943,0.69439,319699998.0
2005-01-19 20:40:00,0.69441,0.69452,0.69439,0.69445,461999997.0
2005-01-19 20:41:00,0.69439,0.69449,0.69439,0.69445,446899996.0
2005-01-19 20:42:00,0.69453,0.69454,0.69447,0.69447,184299995.0
2005-01-19 20:43:00,0.69446,0.69453,0.6944,0.6944,634200003.0
2005-01-19 20:44:00,0.69447,0.69455,0.69446,0.69447,961599999.0
2005-01-19 20:45:00,0.69452,0.69458,0.6945,0.69452,437900001.0
2005-01-19 20:46:00,0.69461,0.69463,0.69457,0.69457,215399999.0
2005-01-19 20:47:00,0.6946,0.69462,0.69446,0.69447,444099998.0
2005-01-19 20:48:00,0.6946,0.69465,0.69453,0.69455,823300002.0
2005-01-19 20:49:00,0.69457,0.69461,0.69453,0.69456,205400000.0
2005-01-19 20:50:00,0.69456,0.6946,0.69451,0.69454,1326800005.0
2005-01-19 20:51:00,0.6945,0.69455,0.69442,0.69442,475199992.0
2005-01-19 20:52:00,0.6946,0.69464,0.69452,0.69454,503899996.0
2005-01-19 20:53:00,0.69466,0.69466,0.69439,0.69455,1291999997.0
2005-01-19 20:54:00,0.6947,0.6947,0.69456,0.69462,679399999.0
2005-01-19 20:55:00,0.69465,0.69471,0.69453,0.69459,445200003.0
2005-01-19 20:56:00,0.69466,0.6947,0.69455,0.69456,1008100008.0
2005-01-19 20:57:00,0.6946,0.69466,0.69456,0.69456,1053600003.0
2005-01-19 20:58:00,0.69457,0.69469,0.69457,0.69466,648199999.0
2005-01-19 20:59:00,0.69469,0.69471,0.69456,0.6946,1886400001.0
2005-01-19 21:00:00,0.69463,0.69477,0.69454,0.69477,1988399994.0
2005-01-19 21:01:00,0.69458,0.69478,0.69458,0.69459,1122799996.0
2005-01-19 21:02:00,0.69474,0.69499,0.69459,0.69477,297400003.0
2005-01-19 21:03:00,0.69467,0.69485,0.69463,0.69467,657500006.0
2005-01-19 21:04:00,0.69467,0.69476,0.69467,0.69472,556100010.0
2005-01-19 21:05:00,0.69463,0.69473,0.69463,0.69468,708999995.0
2005-01-19 21:06:00,0.69465,0.69465,0.69449,0.69457,554600000.0
2005-01-19 21:07:00,0.69448,0.69464,0.69438,0.69458,99100001.0
2005-01-19 21:08:00,0.69431,0.69453,0.69431,0.69446,147100000.0
2005-01-19 21:09:00,0.69439,0.69466,0.69439,0.6945,328900004.0
2005-01-19 21:10:00,0.69456,0.69456,0.69441,0.69448,205100001.0
2005-01-19 21:11:00,0.69456,0.69457,0.69445,0.69453,265599997.0
2005-01-19 21:12:00,0.69453,0.69456,0.69449,0.69449,65600000.0
2005-01-19 21:13:00,0.69455,0.69465,0.6945,0.6946,486999997.0
2005-01-19 21:14:00,0.69468,0.69468,0.6945,0.69454,610200000.0
2005-01-19 21:15:00,0.69456,0.69456,0.69438,0.69445,315200000.0
2005-01-19 21:16:00,0.6944,0.69449,0.69432,0.69447,277400001.0
2005-01-19 21:17:00,0.69442,0.69458,0.69442,0.69458,260300003.0
2005-01-19 21:18:00,0.69451,0.69455,0.69437,0.69443,128600002.0
2005-01-19 21:19:00,0.69439,0.69452,0.69438,0.69444,400099999.0
2005-01-19 21:20:00,0.69453,0.69454,0.69434,0.69442,1153300006.0
2005-01-19 21:21:00,0.69454,0.69458,0.69441,0.69445,415000006.0
2005-01-19 21:22:00,0.6945,0.69456,0.69441,0.69441,612199997.0
2005-01-19 21:23:00,0.69437,0.69438,0.69431,0.69436,270499999.0
2005-01-19 21:24:00,0.69439,0.69439,0.69432,0.69434,360499998.0
2005-01-19 21:25:00,0.69442,0.69451,0.69439,0.6945,138100001.0
2005-01-19 21:26:00,0.69457,0.6946,0.69449,0.69455,190599995.0
2005-01-19 21:27:00,0.69457,0.69458,0.6945,0.69457,120000003.0
2005-01-19 21:28:00,0.69452,0.69459,0.69441,0.69451,200899999.0
2005-01-19 21:29:00,0.69456,0.69456,0.69449,0.69449,144699999.0
2005-01-19 21:30:00,0.69447,0.69453,0.69447,0.69449,29400000.0
2005-01-19 21:31:00,0.69449,0.69456,0.69449,0.69456,279000005.0
2005-01-19 21:32:00,0.69458,0.69461,0.69455,0.6946,660099992.0
2005-01-19 21:33:00,0.69459,0.69459,0.69453,0.69453,507100004.0
2005-01-19 21:34:00,0.69453,0.69457,0.69445,0.69445,488800003.0
2005-01-19 21:35:00,0.69445,0.69451,0.69437,0.6944,404199997.0
2005-01-19 21:36:00,0.69438,0.6944,0.69435,0.69435,134000000.0
2005-01-19 21:37:00,0.69442,0.69451,0.69442,0.69445,384299997.0
2005-01-19 21:38:00,0.69442,0.69444,0.69438,0.69444,141100001.0
2005-01-19 21:39:00,0.69435,0.69449,0.69435,0.69449,119699999.0
2005-01-19 21:40:00,0.69447,0.69453,0.69447,0.69447,327900004.0
2005-01-19 21:41:00,0.69448,0.69456,0.69448,0.69456,92199999.0
2005-01-19 21:42:00,0.69456,0.69458,0.69452,0.69452,116700002.0
2005-01-19 21:43:00,0.69448,0.69458,0.69448,0.6945,359300003.0
2005-01-19 21:44:00,0.69448,0.6945,0.69447,0.6945,558799992.0
2005-01-19 21:45:00,0.69452,0.69454,0.69442,0.69449,240400000.0
2005-01-19 21:46:00,0.69442,0.6946,0.69439,0.69442,430899996.0
2005-01-19 21:47:00,0.6944,0.69444,0.69435,0.69444,241800003.0
2005-01-19 21:48:00,0.69443,0.69443,0.69432,0.69437,140800002.0
2005-01-19 21:49:00,0.69436,0.69446,0.69436,0.69444,116800001.0
2005-01-19 21:50:00,0.69444,0.69449,0.69443,0.69449,134700003.0
2005-01-19 21:51:00,0.69447,0.69455,0.69442,0.69451,268200002.0
2005-01-19 21:52:00,0.69453,0.69457,0.6945,0.6945,156500000.0
2005-01-19 21:53:00,0.69463,0.69463,0.69457,0.69463,139099998.0
2005-01-19 21:54:00,0.69463,0.69471,0.69454,0.69471,304200003.0
2005-01-19 21:55:00,0.69473,0.69487,0.6947,0.69485,241499997.0
2005-01-19 21:56:00,0.69497,0.69502,0.69467,0.69467,290399994.0
2005-01-19 21:57:00,0.69468,0.69493,0.69468,0.69479,487400000.0
2005-01-19 21:58:00,0.69486,0.69489,0.69474,0.69483,156000000.0
2005-01-19 21:59:00,0.69493,0.69493,0.69469,0.69487,336299998.0
2005-01-19 22:00:00,0.6949,0.69496,0.69477,0.69477,201599998.0
2005-01-19 22:01:00,0.69486,0.69491,0.6948,0.69485,272699999.0
2005-01-19 22:02:00,0.69485,0.69487,0.69478,0.6948,431899998.0
2005-01-19 22:03:00,0.69483,0.69489,0.69473,0.69487,409500001.0
2005-01-19 22:04:00,0.6949,0.69501,0.69475,0.69501,402999997.0
2005-01-19 22:05:00,0.69492,0.69496,0.69474,0.69496,135300001.0
2005-01-19 22:06:00,0.69512,0.69515,0.69507,0.69508,137199999.0
2005-01-19 22:07:00,0.69507,0.69514,0.69507,0.69511,111700000.0
2005-01-19 22:08:00,0.69515,0.69516,0.69505,0.69505,274000001.0
2005-01-19 22:09:00,0.69507,0.69511,0.69506,0.69508,272299999.0
2005-01-19 22:10:00,0.69502,0.69508,0.69502,0.69505,145200001.0
2005-01-19 22:11:00,0.6951,0.6951,0.69507,0.69507,162000000.0
2005-01-19 22:12:00,0.69499,0.69506,0.69497,0.69499,384299995.0
2005-01-19 22:13:00,0.69495,0.69503,0.69495,0.69499,107700000.0
2005-01-19 22:14:00,0.69498,0.69503,0.69498,0.69503,47800001.0
2005-01-19 22:15:00,0.69502,0.69513,0.69494,0.69494,564900009.0
2005-01-19 22:16:00,0.69495,0.69497,0.69487,0.69489,690000005.0
2005-01-19 22:17:00,0.69497,0.69497,0.6947,0.69479,83300001.0
2005-01-19 22:18:00,0.69483,0.69483,0.69477,0.69477,114999995.0
2005-01-19 22:19:00,0.69473,0.69476,0.69466,0.6947,122300000.0
2005-01-19 22:20:00,0.69471,0.69471,0.69464,0.6947,105999999.0
2005-01-19 22:21:00,0.69469,0.69477,0.69469,0.6947,263299999.0
2005-01-19 22:22:00,0.69476,0.69476,0.69465,0.6947,338799996.0
2005-01-19 22:23:00,0.69468,0.69476,0.69444,0.69465,427299999.0
2005-01-19 22:24:00,0.69477,0.69477,0.69462,0.69469,299100001.0
2005-01-19 22:25:00,0.69465,0.69472,0.69464,0.69472,284800002.0
2005-01-19 22:26:00,0.69464,0.69467,0.69437,0.69467,329799996.0
2005-01-19 22:27:00,0.69466,0.69466,0.69463,0.69463,66100001.0
2005-01-19 22:28:00,0.69463,0.69469,0.69463,0.69468,110000000.0
2005-01-19 22:29:00,0.69472,0.69475,0.69466,0.69466,402000003.0
2005-01-19 22:30:00,0.6947,0.69477,0.6947,0.69473,100600001.0
2005-01-19 22:31:00,0.69473,0.69473,0.6947,0.6947,63600002.0
2005-01-19 22:32:00,0.69473,0.69477,0.69468,0.6947,212700002.0
2005-01-19 22:33:00,0.69456,0.69463,0.69444,0.69445,208999998.0
2005-01-19 22:34:00,0.69463,0.69468,0.69453,0.69453,271399995.0
2005-01-19 22:35:00,0.69449,0.69451,0.69436,0.6945,151699999.0
2005-01-19 22:36:00,0.69459,0.69466,0.69459,0.69464,182699999.0
2005-01-19 22:37:00,0.69461,0.69461,0.69432,0.69432,267000000.0
2005-01-19 22:38:00,0.69446,0.69453,0.69437,0.69442,145400001.0
2005-01-19 22:39:00,0.69445,0.69471,0.69445,0.69447,320200000.0
2005-01-19 22:40:00,0.69438,0.69458,0.69434,0.69441,417599997.0
2005-01-19 22:41:00,0.69439,0.69461,0.69435,0.69435,265199999.0
2005-01-19 22:42:00,0.69429,0.69449,0.69429,0.69432,298500000.0
2005-01-19 22:43:00,0.69445,0.69459,0.69431,0.69431,191300000.0
2005-01-19 22:44:00,0.69429,0.69431,0.69418,0.69431,92900000.0
2005-01-19 22:45:00,0.69435,0.69435,0.69425,0.69425,193199996.0
2005-01-19 22:46:00,0.69433,0.69435,0.69426,0.6943,215399997.0
2005-01-19 22:47:00,0.69435,0.69435,0.69425,0.69425,214999996.0
2005-01-19 22:48:00,0.69425,0.69434,0.69423,0.69423,307300000.0
2005-01-19 22:49:00,0.69436,0.69442,0.69432,0.69432,176800002.0
2005-01-19 22:50:00,0.69438,0.69443,0.69438,0.69441,98700000.0
2005-01-19 22:51:00,0.69442,0.6945,0.69439,0.6945,78400001.0
2005-01-19 22:52:00,0.69455,0.69457,0.69441,0.6945,337500003.0
2005-01-19 22:53:00,0.69453,0.69455,0.69442,0.69455,102399996.0
2005-01-19 22:54:00,0.69457,0.69464,0.69456,0.69458,126700003.0
2005-01-19 22:55:00,0.69462,0.69462,0.69461,0.69461,95099999.0
2005-01-19 22:56:00,0.69455,0.69458,0.69444,0.69458,150600005.0
2005-01-19 22:57:00,0.69438,0.69453,0.69438,0.69449,114200002.0
2005-01-19 22:58:00,0.69447,0.69451,0.69442,0.69446,410700003.0
2005-01-19 22:59:00,0.69447,0.69454,0.69438,0.69438,353200000.0
2005-01-19 23:00:00,0.69435,0.69466,0.69435,0.6946,179600002.0
2005-01-19 23:01:00,0.69457,0.69464,0.69448,0.69448,176900005.0
2005-01-19 23:02:00,0.69461,0.69462,0.69445,0.69453,153299998.0
2005-01-19 23:03:00,0.69467,0.69467,0.69448,0.69456,276800000.0
2005-01-19 23:04:00,0.69458,0.69458,0.69452,0.69453,94299999.0
2005-01-19 23:05:00,0.69452,0.69455,0.69452,0.69455,142100000.0
2005-01-19 23:06:00,0.6946,0.69463,0.69457,0.69463,202099999.0
2005-01-19 23:07:00,0.69458,0.69459,0.69458,0.69459,25599999.0
2005-01-19 23:08:00,0.69457,0.69458,0.69451,0.69452,37200000.0
2005-01-19 23:09:00,0.69453,0.69453,0.69445,0.6945,158499999.0
2005-01-19 23:10:00,0.6945,0.69457,0.69442,0.69449,172699999.0
2005-01-19 23:11:00,0.69461,0.69461,0.69446,0.6945,167299998.0
2005-01-19 23:12:00,0.69451,0.69458,0.69447,0.69458,159599998.0
2005-01-19 23:13:00,0.69458,0.69459,0.69449,0.69453,244999996.0
2005-01-19 23:14:00,0.69453,0.69465,0.69453,0.69462,105200000.0
2005-01-19 23:15:00,0.69466,0.69467,0.6946,0.69464,101500003.0
2005-01-19 23:16:00,0.69464,0.69465,0.6946,0.69462,97299999.0
2005-01-19 23:17:00,0.6947,0.6947,0.69463,0.6947,189100004.0
2005-01-19 23:18:00,0.69465,0.6947,0.69465,0.6947,170000000.0
2005-01-19 23:19:00,0.69468,0.69478,0.69468,0.69473,254199999.0
2005-01-19 23:20:00,0.69468,0.69479,0.69468,0.69475,172499997.0
2005-01-19 23:21:00,0.69478,0.69485,0.69478,0.69485,78500002.0
2005-01-19 23:22:00,0.69472,0.69484,0.69472,0.69484,9600000.0
2005-01-19 23:23:00,0.6949,0.69493,0.69485,0.69487,264299996.0
2005-01-19 23:24:00,0.69466,0.69486,0.69466,0.69481,104799999.0
2005-01-19 23:25:00,0.69485,0.69491,0.6948,0.6949,119299998.0
2005-01-19 23:26:00,0.69485,0.69495,0.69475,0.69495,176800004.0
2005-01-19 23:27:00,0.69486,0.69495,0.69476,0.69487,113600004.0
2005-01-19 23:28:00,0.69486,0.69499,0.69471,0.69499,228699997.0
2005-01-19 23:29:00,0.695,0.69504,0.69493,0.69495,122200001.0
2005-01-19 23:30:00,0.69499,0.69506,0.69494,0.69495,130799999.0
2005-01-19 23:31:00,0.69498,0.69499,0.69482,0.69482,208900003.0
2005-01-19 23:32:00,0.69479,0.69495,0.69473,0.69493,153999999.0
2005-01-19 23:33:00,0.69491,0.69491,0.69478,0.69483,77699999.0
2005-01-19 23:34:00,0.69496,0.69496,0.6948,0.6948,204399997.0
2005-01-19 23:35:00,0.69494,0.69494,0.69478,0.69485,100600002.0
2005-01-19 23:36:00,0.69463,0.69475,0.69463,0.69463,133300004.0
2005-01-19 23:37:00,0.69467,0.69481,0.69467,0.69481,71699998.0
2005-01-19 23:38:00,0.6947,0.69484,0.6947,0.69477,193999997.0
2005-01-19 23:39:00,0.69481,0.69481,0.69472,0.69477,189399997.0
2005-01-19 23:40:00,0.69473,0.69486,0.69473,0.69485,131799999.0
2005-01-19 23:41:00,0.69478,0.69478,0.69469,0.69473,128299998.0
2005-01-19 23:42:00,0.6943,0.69487,0.6943,0.69487,72000000.0
2005-01-19 23:43:00,0.69483,0.69487,0.69478,0.69483,88999999.0
2005-01-19 23:44:00,0.6949,0.6949,0.69481,0.69481,58099999.0
2005-01-19 23:45:00,0.69481,0.69481,0.69467,0.69475,198499997.0
2005-01-19 23:46:00,0.69481,0.69484,0.69475,0.69475,81499999.0
2005-01-19 23:47:00,0.69481,0.69481,0.69477,0.69477,51899998.0
2005-01-19 23:48:00,0.69474,0.69487,0.6947,0.6947,90100001.0
2005-01-19 23:49:00,0.69477,0.69483,0.69477,0.69479,62400000.0
2005-01-19 23:50:00,0.69478,0.69491,0.69478,0.69487,119099999.0
2005-01-19 23:51:00,0.69496,0.69499,0.69493,0.69499,39100000.0
2005-01-19 23:52:00,0.69493,0.69502,0.69493,0.69502,75899996.0
2005-01-19 23:53:00,0.6949,0.69499,0.69484,0.69492,257099997.0
2005-01-19 23:54:00,0.69493,0.69493,0.69477,0.69487,98500000.0
2005-01-19 23:55:00,0.69487,0.69492,0.69485,0.6949,140499998.0
2005-01-19 23:56:00,0.69488,0.69493,0.69487,0.69487,198500001.0
2005-01-19 23:57:00,0.69489,0.69489,0.69482,0.69482,137199997.0
2005-01-19 23:58:00,0.69489,0.69495,0.69465,0.69495,55300001.0
2005-01-19 23:59:00,0.69498,0.69508,0.69498,0.69508,159500001.0
2005-01-20 00:00:00,0.69504,0.69504,0.69492,0.69492,274700001.0
2005-01-20 00:01:00,0.69503,0.69516,0.69503,0.69516,176100005.0
2005-01-20 00:02:00,0.69494,0.69505,0.69494,0.69494,115899999.0
2005-01-20 00:03:00,0.69493,0.69517,0.69492,0.69517,73700001.0
2005-01-20 00:04:00,0.6949,0.69511,0.69483,0.69511,100799997.0
2005-01-20 00:05:00,0.69497,0.69513,0.69493,0.69513,227300004.0
2005-01-20 00:06:00,0.6949,0.69515,0.69471,0.69515,184000000.0
2005-01-20 00:07:00,0.69506,0.69522,0.69506,0.69518,128399998.0
2005-01-20 00:08:00,0.69501,0.69515,0.69501,0.69512,163999999.0
2005-01-20 00:09:00,0.69518,0.69518,0.69503,0.69517,220399999.0
2005-01-20 00:10:00,0.69493,0.69514,0.6949,0.69514,112699999.0
2005-01-20 00:11:00,0.6952,0.6952,0.69506,0.69513,69500001.0
2005-01-20 00:12:00,0.69513,0.69516,0.69507,0.69516,145599999.0
2005-01-20 00:13:00,0.69498,0.69513,0.69497,0.69509,114199998.0
2005-01-20 00:14:00,0.69505,0.69513,0.695,0.69502,109299999.0
2005-01-20 00:15:00,0.69521,0.69521,0.69499,0.69499,89299999.0
2005-01-20 00:16:00,0.69503,0.69524,0.69503,0.69517,188200005.0
2005-01-20 00:17:00,0.69496,0.69508,0.69496,0.69503,172899997.0
2005-01-20 00:18:00,0.69502,0.69505,0.69502,0.69505,153999999.0
2005-01-20 00:19:00,0.69503,0.69504,0.69497,0.69504,59100000.0
2005-01-20 00:20:00,0.69502,0.69504,0.69502,0.69502,103899999.0
2005-01-20 00:21:00,0.695,0.695,0.69497,0.69497,53500000.0
2005-01-20 00:22:00,0.69497,0.69506,0.69497,0.69506,80499999.0
2005-01-20 00:23:00,0.69498,0.69498,0.69494,0.69494,44200001.0
2005-01-20 00:24:00,0.69497,0.69502,0.69497,0.69502,199200000.0
2005-01-20 00:25:00,0.69502,0.69505,0.695,0.695,20000000.0
2005-01-20 00:26:00,0.69508,0.69513,0.69508,0.69512,133899996.0
2005-01-20 00:27:00,0.69516,0.69519,0.69512,0.69518,87900001.0
2005-01-20 00:28:00,0.69518,0.69525,0.69513,0.69525,177699997.0
2005-01-20 00:29:00,0.69528,0.69528,0.69518,0.69518,89699998.0
2005-01-20 00:30:00,0.69516,0.69525,0.69514,0.69516,155700002.0
2005-01-20 00:31:00,0.69529,0.69532,0.69515,0.69515,97100001.0
2005-01-20 00:32:00,0.69507,0.6952,0.695,0.6952,117499998.0
2005-01-20 00:33:00,0.69518,0.69531,0.69515,0.69531,155300002.0
2005-01-20 00:34:00,0.69526,0.69526,0.69515,0.69524,287099998.0
2005-01-20 00:35:00,0.69523,0.69528,0.69489,0.69505,261700001.0
2005-01-20 00:36:00,0.6953,0.6953,0.69517,0.69524,118800001.0
2005-01-20 00:37:00,0.69532,0.69532,0.6953,0.6953,90400002.0
2005-01-20 00:38:00,0.69517,0.69527,0.69517,0.69527,35799999.0
2005-01-20 00:39:00,0.69526,0.69535,0.6952,0.6952,99600000.0
2005-01-20 00:40:00,0.6954,0.6954,0.69524,0.69529,125000001.0
2005-01-20 00:41:00,0.69517,0.69538,0.69517,0.69538,187200001.0
2005-01-20 00:42:00,0.6952,0.69541,0.6952,0.69537,254799994.0
2005-01-20 00:43:00,0.69543,0.69547,0.69543,0.69547,32600001.0
2005-01-20 00:44:00,0.69548,0.69548,0.6954,0.69543,239600000.0
2005-01-20 00:45:00,0.6954,0.6954,0.6954,0.6954,42299999.0
2005-01-20 00:46:00,0.6954,0.69545,0.69521,0.69539,137799999.0
2005-01-20 00:47:00,0.69538,0.6954,0.69538,0.6954,75800001.0
2005-01-20 00:48:00,0.69519,0.69521,0.69486,0.69521,211099994.0
2005-01-20 00:49:00,0.6954,0.6954,0.69532,0.69532,194200002.0
2005-01-20 00:50:00,0.69535,0.69539,0.69535,0.69537,87099999.0
2005-01-20 00:51:00,0.69542,0.69546,0.69516,0.69516,126200002.0
2005-01-20 00:52:00,0.69533,0.69535,0.6953,0.6953,93599999.0
2005-01-20 00:53:00,0.69522,0.69522,0.69479,0.69518,114600000.0
2005-01-20 00:54:00,0.69474,0.69522,0.69474,0.69522,65300001.0
2005-01-20 00:55:00,0.69516,0.69525,0.69491,0.69525,75700000.0
2005-01-20 00:56:00,0.69528,0.69532,0.69523,0.6953,138400002.0
2005-01-20 00:57:00,0.69476,0.69522,0.69476,0.69522,116600002.0
2005-01-20 00:58:00,0.69534,0.69534,0.69481,0.69481,100399998.0
2005-01-20 00:59:00,0.69529,0.69534,0.69492,0.69523,140300001.0
2005-01-20 01:00:00,0.69528,0.69528,0.69488,0.69488,131899999.0
2005-01-20 01:01:00,0.69532,0.69534,0.69488,0.69527,205700001.0
2005-01-20 01:02:00,0.6951,0.6951,0.69495,0.69495,21500001.0
2005-01-20 01:03:00,0.69478,0.6953,0.69478,0.6953,330300003.0
2005-01-20 01:04:00,0.69532,0.69535,0.6953,0.69535,144499995.0
2005-01-20 01:05:00,0.69525,0.69525,0.69483,0.69483,67400000.0
2005-01-20 01:06:00,0.69525,0.69525,0.69481,0.69481,93299998.0
2005-01-20 01:07:00,0.69513,0.69513,0.6949,0.69496,87099998.0
2005-01-20 01:08:00,0.695,0.69528,0.695,0.6952,173000002.0
2005-01-20 01:09:00,0.69522,0.69522,0.69489,0.69507,142099997.0
2005-01-20 01:10:00,0.6948,0.69513,0.6948,0.69505,194400000.0
2005-01-20 01:11:00,0.69516,0.69531,0.69512,0.69531,73700001.0
2005-01-20 01:12:00,0.6953,0.6953,0.69509,0.6951,178899997.0
2005-01-20 01:13:00,0.69524,0.69526,0.69514,0.69526,77100001.0
2005-01-20 01:14:00,0.69527,0.69529,0.69522,0.69523,126699998.0
2005-01-20 01:15:00,0.69507,0.69527,0.69507,0.69524,81500002.0
2005-01-20 01:16:00,0.69525,0.69526,0.69523,0.69525,113700002.0
2005-01-20 01:17:00,0.69525,0.69525,0.69514,0.69517,114199998.0
2005-01-20 01:18:00,0.69512,0.69512,0.69486,0.69498,202700004.0
2005-01-20 01:19:00,0.69503,0.69503,0.69489,0.69491,113600000.0
2005-01-20 01:20:00,0.69495,0.69495,0.6947,0.69483,260500004.0
2005-01-20 01:21:00,0.69488,0.6949,0.69474,0.69474,26400000.0
2005-01-20 01:22:00,0.69485,0.69498,0.69485,0.69498,33500000.0
2005-01-20 01:23:00,0.69496,0.69496,0.69471,0.69472,127600002.0
2005-01-20 01:24:00,0.69484,0.69492,0.69477,0.69477,121200003.0
2005-01-20 01:25:00,0.69478,0.69478,0.69469,0.69471,70099998.0
2005-01-20 01:26:00,0.69476,0.69479,0.69471,0.69471,107200000.0
2005-01-20 01:27:00,0.69477,0.69477,0.69461,0.69461,73499998.0
2005-01-20 01:28:00,0.69475,0.69476,0.69468,0.69475,97099998.0
2005-01-20 01:29:00,0.6948,0.69486,0.69479,0.69486,85500000.0
2005-01-20 01:30:00,0.69481,0.69482,0.69481,0.69482,70999998.0
2005-01-20 01:31:00,0.69483,0.69491,0.6948,0.69489,248899998.0
2005-01-20 01:32:00,0.69496,0.69497,0.69479,0.69479,126199999.0
2005-01-20 01:33:00,0.69483,0.69488,0.69472,0.6948,168699996.0
2005-01-20 01:34:00,0.69481,0.69481,0.69471,0.69472,59100000.0
2005-01-20 01:35:00,0.69478,0.6948,0.69473,0.69478,161500000.0
2005-01-20 01:36:00,0.69482,0.69482,0.69475,0.69479,90200004.0
2005-01-20 01:37:00,0.69485,0.69487,0.69478,0.69478,153400001.0
2005-01-20 01:38:00,0.69485,0.69487,0.69475,0.69482,210600003.0
2005-01-20 01:39:00,0.69485,0.69485,0.69478,0.69482,132300001.0
2005-01-20 01:40:00,0.69475,0.69476,0.69455,0.69455,127600001.0
2005-01-20 01:41:00,0.69453,0.69468,0.6945,0.6945,321400003.0
2005-01-20 01:42:00,0.69454,0.69458,0.69447,0.69451,218600004.0
2005-01-20 01:43:00,0.6946,0.69466,0.69449,0.69463,281000001.0
2005-01-20 01:44:00,0.69466,0.69466,0.69449,0.69463,154299998.0
2005-01-20 01:45:00,0.69463,0.69463,0.69446,0.69457,111900002.0
2005-01-20 01:46:00,0.69462,0.69468,0.69458,0.69458,123000001.0
2005-01-20 01:47:00,0.69458,0.69458,0.69452,0.69457,111599998.0
2005-01-20 01:48:00,0.69462,0.69466,0.69457,0.69457,171500002.0
2005-01-20 01:49:00,0.69465,0.69467,0.69459,0.69467,152600004.0
2005-01-20 01:50:00,0.69468,0.69472,0.69462,0.69471,197199997.0
2005-01-20 01:51:00,0.69485,0.69485,0.69464,0.69471,209500001.0
2005-01-20 01:52:00,0.69463,0.69471,0.69458,0.69467,82500001.0
2005-01-20 01:53:00,0.69462,0.69468,0.6945,0.6945,194499998.0
2005-01-20 01:54:00,0.69458,0.69458,0.69443,0.69443,208199998.0
2005-01-20 01:55:00,0.6945,0.6945,0.69437,0.69442,141900002.0
2005-01-20 01:56:00,0.69438,0.69464,0.69438,0.69448,132699998.0
2005-01-20 01:57:00,0.69458,0.69459,0.69438,0.69438,167499997.0
2005-01-20 01:58:00,0.69459,0.69466,0.69444,0.69448,229599999.0
2005-01-20 01:59:00,0.69451,0.69468,0.69447,0.69468,212900001.0
2005-01-20 02:00:00,0.69464,0.69477,0.69464,0.69469,77100001.0
2005-01-20 02:01:00,0.69482,0.69482,0.69452,0.69481,111099999.0
2005-01-20 02:02:00,0.69482,0.69486,0.69475,0.69477,135599999.0
2005-01-20 02:03:00,0.69452,0.69488,0.69452,0.69487,66600000.0
2005-01-20 02:04:00,0.69477,0.69483,0.6946,0.69482,149299998.0
2005-01-20 02:05:00,0.69488,0.69488,0.69456,0.69473,163899999.0
2005-01-20 02:06:00,0.69484,0.69499,0.69483,0.6949,181599996.0
2005-01-20 02:07:00,0.695,0.695,0.69491,0.69492,354699996.0
2005-01-20 02:08:00,0.69479,0.69489,0.6946,0.69483,134400000.0
2005-01-20 02:09:00,0.69489,0.69491,0.69484,0.69484,30500000.0
2005-01-20 02:10:00,0.69484,0.69484,0.69445,0.69481,219900003.0
2005-01-20 02:11:00,0.69482,0.6949,0.69474,0.69485,292900002.0
2005-01-20 02:12:00,0.69476,0.69476,0.69456,0.69475,74900000.0
2005-01-20 02:13:00,0.69481,0.69487,0.69478,0.6948,103699998.0
2005-01-20 02:14:00,0.69481,0.69481,0.69448,0.69462,120500003.0
2005-01-20 02:15:00,0.69469,0.69479,0.69469,0.69475,116300000.0
2005-01-20 02:16:00,0.69467,0.69476,0.69467,0.69473,84599997.0
2005-01-20 02:17:00,0.69476,0.69479,0.69473,0.69473,127300001.0
2005-01-20 02:18:00,0.6948,0.6948,0.69466,0.69473,229000001.0
2005-01-20 02:19:00,0.69484,0.69488,0.69479,0.69488,83299998.0
2005-01-20 02:20:00,0.69487,0.6949,0.69484,0.69489,191099999.0
2005-01-20 02:21:00,0.69492,0.69496,0.69489,0.69492,185500001.0
2005-01-20 02:22:00,0.69487,0.69493,0.69487,0.69493,111799997.0
2005-01-20 02:23:00,0.69483,0.69483,0.69469,0.69471,98800002.0
2005-01-20 02:24:00,0.69483,0.69483,0.69475,0.69479,129399997.0
2005-01-20 02:25:00,0.69478,0.69488,0.69473,0.6948,250500005.0
2005-01-20 02:26:00,0.6948,0.69487,0.69478,0.69478,173199998.0
2005-01-20 02:27:00,0.69492,0.69492,0.69473,0.69477,170799996.0
2005-01-20 02:28:00,0.69484,0.69486,0.69455,0.69473,192100002.0
2005-01-20 02:29:00,0.69485,0.69487,0.69479,0.69487,132599999.0
2005-01-20 02:30:00,0.69494,0.69496,0.69456,0.69489,311699993.0
2005-01-20 02:31:00,0.69493,0.69499,0.69478,0.69495,241500002.0
2005-01-20 02:32:00,0.69493,0.69498,0.69484,0.69498,130600001.0
2005-01-20 02:33:00,0.69498,0.695,0.69492,0.69498,146299999.0
2005-01-20 02:34:00,0.69519,0.69519,0.6951,0.6951,307200008.0
2005-01-20 02:35:00,0.69516,0.69516,0.69506,0.69508,173099996.0
2005-01-20 02:36:00,0.69501,0.69511,0.69492,0.69497,262500002.0
2005-01-20 02:37:00,0.6951,0.6951,0.69492,0.695,87299998.0
2005-01-20 02:38:00,0.69497,0.69499,0.69486,0.69499,80299998.0
2005-01-20 02:39:00,0.69507,0.69507,0.69488,0.69488,146800000.0
2005-01-20 02:40:00,0.695,0.69511,0.69498,0.69509,346299994.0
2005-01-20 02:41:00,0.69494,0.6952,0.69494,0.6952,109500000.0
2005-01-20 02:42:00,0.69522,0.69524,0.69518,0.69523,117800000.0
2005-01-20 02:43:00,0.69523,0.69526,0.69497,0.69505,114100002.0
2005-01-20 02:44:00,0.69522,0.69525,0.69522,0.69525,153499997.0
2005-01-20 02:45:00,0.6951,0.6951,0.69494,0.69509,57999998.0
2005-01-20 02:46:00,0.69506,0.69514,0.69493,0.69507,234600003.0
2005-01-20 02:47:00,0.69516,0.69522,0.69513,0.69513,181900001.0
2005-01-20 02:48:00,0.6951,0.69519,0.69507,0.69519,92800002.0
2005-01-20 02:49:00,0.69523,0.69526,0.69519,0.69519,246399997.0
2005-01-20 02:50:00,0.69527,0.69527,0.6952,0.69522,252600002.0
2005-01-20 02:51:00,0.69506,0.69506,0.6947,0.69501,49600001.0
2005-01-20 02:52:00,0.6952,0.69533,0.6952,0.69533,71799999.0
2005-01-20 02:53:00,0.6953,0.6953,0.69523,0.69525,80599999.0
2005-01-20 02:54:00,0.69513,0.69517,0.69459,0.69517,112399998.0
2005-01-20 02:55:00,0.6953,0.6953,0.69522,0.69522,146999999.0
2005-01-20 02:56:00,0.69514,0.69514,0.69459,0.69501,145600000.0
2005-01-20 02:57:00,0.69489,0.69489,0.69452,0.69488,135600003.0
2005-01-20 02:58:00,0.69455,0.69489,0.69455,0.69487,105400001.0
2005-01-20 02:59:00,0.69486,0.69486,0.69451,0.69451,97499998.0
2005-01-20 03:00:00,0.69464,0.69479,0.69464,0.69479,100799999.0
2005-01-20 03:01:00,0.69488,0.69495,0.69459,0.69495,141300001.0
2005-01-20 03:02:00,0.69502,0.69502,0.69498,0.69498,14400000.0
2005-01-20 03:03:00,0.69487,0.69503,0.69487,0.6949,108200001.0
2005-01-20 03:04:00,0.69503,0.69509,0.69487,0.69487,197899999.0
2005-01-20 03:05:00,0.69506,0.69506,0.69487,0.695,133899998.0
2005-01-20 03:06:00,0.695,0.695,0.69484,0.6949,124900000.0
2005-01-20 03:07:00,0.69493,0.69501,0.6949,0.6949,161600000.0
2005-01-20 03:08:00,0.69481,0.69487,0.69452,0.69487,96800001.0
2005-01-20 03:09:00,0.695,0.695,0.69495,0.69495,67299999.0
2005-01-20 03:10:00,0.69484,0.69492,0.69457,0.69492,174200001.0
2005-01-20 03:11:00,0.695,0.69505,0.695,0.69502,118100004.0
2005-01-20 03:12:00,0.69506,0.69507,0.69462,0.69482,137199997.0
2005-01-20 03:13:00,0.69503,0.69503,0.69491,0.695,101200002.0
2005-01-20 03:14:00,0.69501,0.69501,0.69497,0.69497,40900000.0
2005-01-20 03:15:00,0.69498,0.695,0.69485,0.69485,43700000.0
2005-01-20 03:16:00,0.69496,0.69496,0.69486,0.69492,159700003.0
2005-01-20 03:17:00,0.695,0.69506,0.69498,0.69506,93600001.0
2005-01-20 03:18:00,0.69502,0.69507,0.695,0.69507,109500001.0
2005-01-20 03:19:00,0.69501,0.69507,0.69501,0.69505,261100001.0
2005-01-20 03:20:00,0.69505,0.69505,0.69498,0.69504,159099998.0
2005-01-20 03:21:00,0.69493,0.69499,0.69493,0.69499,62100002.0
2005-01-20 03:22:00,0.69496,0.69497,0.69492,0.69496,131100001.0
2005-01-20 03:23:00,0.69499,0.69499,0.69485,0.69497,130600000.0
2005-01-20 03:24:00,0.69501,0.69504,0.69499,0.69504,47900000.0
2005-01-20 03:25:00,0.69502,0.69502,0.69502,0.69502,5400000.0
2005-01-20 03:26:00,0.69501,0.69501,0.69497,0.69497,67799998.0
2005-01-20 03:27:00,0.69498,0.69498,0.69495,0.69495,72599999.0
2005-01-20 03:28:00,0.69498,0.69498,0.69495,0.69497,53500000.0
2005-01-20 03:29:00,0.695,0.695,0.695,0.695,12800000.0
2005-01-20 03:30:00,0.69498,0.69498,0.69498,0.69498,39900002.0
2005-01-20 03:31:00,0.69498,0.69501,0.69495,0.69497,76000000.0
2005-01-20 03:32:00,0.69497,0.69501,0.69492,0.69492,164400004.0
2005-01-20 03:33:00,0.69491,0.69498,0.69491,0.69496,82199996.0
2005-01-20 03:34:00,0.69495,0.69495,0.6949,0.69493,141700002.0
2005-01-20 03:35:00,0.69493,0.69493,0.69489,0.6949,122200000.0
2005-01-20 03:36:00,0.69492,0.69494,0.69484,0.69493,200100005.0
2005-01-20 03:37:00,0.69497,0.69501,0.69495,0.69495,148599999.0
2005-01-20 03:38:00,0.69496,0.69497,0.69495,0.69495,127500003.0
2005-01-20 03:39:00,0.69505,0.69505,0.69496,0.69497,74300001.0
2005-01-20 03:40:00,0.69487,0.69495,0.69482,0.69495,170600005.0
2005-01-20 03:41:00,0.69493,0.69493,0.69478,0.6948,216300000.0
2005-01-20 03:42:00,0.69483,0.69483,0.69447,0.69447,85200000.0
2005-01-20 03:43:00,0.69475,0.69477,0.69452,0.69452,98699997.0
2005-01-20 03:44:00,0.69493,0.69493,0.69458,0.69483,189299998.0
2005-01-20 03:45:00,0.69468,0.69468,0.69459,0.69459,28700000.0
2005-01-20 03:46:00,0.69472,0.6948,0.69455,0.6948,221700005.0
2005-01-20 03:47:00,0.69474,0.69474,0.69449,0.69468,125999997.0
2005-01-20 03:48:00,0.69486,0.69491,0.69448,0.69477,242100001.0
2005-01-20 03:49:00,0.69493,0.69493,0.69455,0.69484,129699998.0
2005-01-20 03:50:00,0.6948,0.69481,0.69462,0.69481,153300002.0
2005-01-20 03:51:00,0.69479,0.69482,0.69456,0.69482,139000002.0
2005-01-20 03:52:00,0.69483,0.69483,0.6945,0.6945,146200002.0
2005-01-20 03:53:00,0.69478,0.6948,0.69448,0.69468,162000001.0
2005-01-20 03:54:00,0.69479,0.69479,0.69457,0.69457,213800005.0
2005-01-20 03:55:00,0.69456,0.69476,0.69453,0.69459,273900000.0
2005-01-20 03:56:00,0.69476,0.69481,0.69466,0.69466,211699992.0
2005-01-20 03:57:00,0.69468,0.6947,0.69459,0.69459,166000003.0
2005-01-20 03:58:00,0.69463,0.6947,0.69448,0.6947,213999994.0
2005-01-20 03:59:00,0.6947,0.6947,0.69452,0.69462,78000000.0
2005-01-20 04:00:00,0.69481,0.69481,0.69464,0.69471,201300001.0
2005-01-20 04:01:00,0.69466,0.69471,0.69456,0.69471,157400002.0
2005-01-20 04:02:00,0.69473,0.69475,0.6947,0.69473,131300004.0
2005-01-20 04:03:00,0.69477,0.69477,0.69472,0.69473,122999997.0
2005-01-20 04:04:00,0.69477,0.69481,0.6947,0.69481,178899999.0
2005-01-20 04:05:00,0.69481,0.69481,0.69477,0.69477,85299999.0
2005-01-20 04:06:00,0.69473,0.69473,0.69462,0.69462,44299998.0
2005-01-20 04:07:00,0.69458,0.69465,0.69451,0.69453,216700000.0
2005-01-20 04:08:00,0.69457,0.69463,0.69455,0.69455,172599998.0
2005-01-20 04:09:00,0.69472,0.69473,0.69472,0.69473,47800002.0
2005-01-20 04:10:00,0.69473,0.69473,0.69465,0.69465,99899998.0
2005-01-20 04:11:00,0.69467,0.69474,0.69465,0.69465,134000000.0
2005-01-20 04:12:00,0.69468,0.69468,0.69468,0.69468,30299999.0
2005-01-20 04:13:00,0.69471,0.69473,0.69471,0.69473,105700001.0
2005-01-20 04:14:00,0.69471,0.69477,0.69466,0.69477,114299997.0
2005-01-20 04:15:00,0.69467,0.69472,0.69463,0.6947,66900001.0
2005-01-20 04:16:00,0.69464,0.69473,0.69459,0.69473,141499995.0
2005-01-20 04:17:00,0.69471,0.69471,0.69469,0.69469,8800000.0
2005-01-20 04:18:00,0.69464,0.6947,0.69457,0.69463,171000002.0
2005-01-20 04:19:00,0.69465,0.69478,0.69465,0.69465,139099997.0
2005-01-20 04:20:00,0.6946,0.69471,0.6946,0.69471,187299996.0
2005-01-20 04:21:00,0.69471,0.69473,0.69466,0.69473,121499998.0
2005-01-20 04:22:00,0.69471,0.69479,0.69455,0.69455,141800001.0
2005-01-20 04:23:00,0.69471,0.69475,0.69468,0.69474,133800000.0
2005-01-20 04:24:00,0.6947,0.69475,0.6947,0.69475,112500001.0
2005-01-20 04:25:00,0.69465,0.69465,0.69446,0.69462,132500001.0
2005-01-20 04:26:00,0.69459,0.69467,0.69447,0.6945,123699999.0
2005-01-20 04:27:00,0.69471,0.69471,0.69454,0.69455,141900002.0
2005-01-20 04:28:00,0.69451,0.69473,0.6945,0.69464,149800003.0
2005-01-20 04:29:00,0.69456,0.69456,0.69449,0.69449,28700000.0
2005-01-20 04:30:00,0.69461,0.69469,0.69447,0.69469,159600002.0
2005-01-20 04:31:00,0.69469,0.69474,0.69467,0.69473,172800001.0
2005-01-20 04:32:00,0.69473,0.69473,0.69469,0.6947,104700001.0
2005-01-20 04:33:00,0.69469,0.69469,0.69444,0.69465,123800000.0
2005-01-20 04:34:00,0.69469,0.69474,0.69469,0.69473,123600001.0
2005-01-20 04:35:00,0.6948,0.69481,0.69466,0.69481,98199999.0
2005-01-20 04:36:00,0.6947,0.69476,0.69468,0.69476,160799999.0
2005-01-20 04:37:00,0.69466,0.69466,0.69455,0.69455,40700000.0
2005-01-20 04:38:00,0.6946,0.69469,0.69457,0.6946,107100001.0
2005-01-20 04:39:00,0.69456,0.69468,0.69455,0.69468,313699998.0
2005-01-20 04:40:00,0.69456,0.69471,0.69456,0.69471,123199997.0
2005-01-20 04:41:00,0.69467,0.69478,0.69467,0.69478,51200000.0
2005-01-20 04:42:00,0.69473,0.69473,0.69453,0.69454,35100001.0
2005-01-20 04:43:00,0.6945,0.69458,0.69445,0.69455,110599998.0
2005-01-20 04:44:00,0.69437,0.69453,0.69437,0.69447,171900000.0
2005-01-20 04:45:00,0.69445,0.69457,0.69444,0.69444,129100000.0
2005-01-20 04:46:00,0.69438,0.69446,0.69438,0.69446,135200003.0
2005-01-20 04:47:00,0.69449,0.69465,0.69449,0.69465,122300003.0
2005-01-20 04:48:00,0.6946,0.69471,0.69453,0.69471,77600001.0
2005-01-20 04:49:00,0.69463,0.69469,0.69461,0.69469,159499997.0
2005-01-20 04:50:00,0.69466,0.69466,0.69457,0.69458,167600003.0
2005-01-20 04:51:00,0.69439,0.69453,0.69438,0.69445,193200002.0
2005-01-20 04:52:00,0.69447,0.6945,0.69447,0.6945,34299999.0
2005-01-20 04:53:00,0.69451,0.69452,0.69421,0.69421,149200000.0
2005-01-20 04:54:00,0.69429,0.69429,0.69413,0.69413,160299998.0
2005-01-20 04:55:00,0.69412,0.69426,0.69412,0.69415,123300002.0
2005-01-20 04:56:00,0.69407,0.69427,0.69403,0.69427,116200002.0
2005-01-20 04:57:00,0.69415,0.69416,0.69415,0.69416,6200000.0
2005-01-20 04:58:00,0.69422,0.69422,0.69409,0.69409,100900001.0
2005-01-20 04:59:00,0.69418,0.69429,0.69417,0.69419,141000002.0
2005-01-20 05:00:00,0.69423,0.69432,0.69418,0.69432,140399998.0
2005-01-20 05:01:00,0.69425,0.69438,0.69424,0.69431,180700005.0
2005-01-20 05:02:00,0.69435,0.69441,0.69431,0.69441,189600004.0
2005-01-20 05:03:00,0.69445,0.69449,0.69443,0.69443,80100001.0
2005-01-20 05:04:00,0.69438,0.69442,0.69434,0.69434,79800003.0
2005-01-20 05:05:00,0.69441,0.69445,0.69429,0.69429,56600000.0
2005-01-20 05:06:00,0.69424,0.69439,0.69421,0.69437,77600000.0
2005-01-20 05:07:00,0.6943,0.6943,0.69417,0.6942,133400002.0
2005-01-20 05:08:00,0.69433,0.6944,0.69425,0.69428,180500001.0
2005-01-20 05:09:00,0.69436,0.69445,0.6943,0.69445,93200000.0
2005-01-20 05:10:00,0.69437,0.6945,0.69433,0.69446,329599999.0
2005-01-20 05:11:00,0.69441,0.69448,0.69437,0.69444,116000002.0
2005-01-20 05:12:00,0.6945,0.6945,0.69435,0.69435,116999999.0
2005-01-20 05:13:00,0.69442,0.69453,0.69442,0.69453,166400001.0
2005-01-20 05:14:00,0.69438,0.69448,0.69434,0.69443,140300000.0
2005-01-20 05:15:00,0.69438,0.69438,0.69431,0.69438,72399997.0
2005-01-20 05:16:00,0.69443,0.69445,0.69431,0.69445,173100003.0
2005-01-20 05:17:00,0.69437,0.69445,0.69431,0.69444,247099996.0
2005-01-20 05:18:00,0.69433,0.69442,0.69431,0.69436,89600000.0
2005-01-20 05:19:00,0.69442,0.69443,0.69442,0.69443,14300000.0
2005-01-20 05:20:00,0.69442,0.69445,0.69423,0.69429,212699995.0
2005-01-20 05:21:00,0.69445,0.69453,0.69438,0.69452,197299998.0
2005-01-20 05:22:00,0.69436,0.69454,0.69436,0.69454,105300001.0
2005-01-20 05:23:00,0.69448,0.69453,0.69442,0.69453,157700000.0
2005-01-20 05:24:00,0.69439,0.69453,0.69438,0.69448,140900003.0
2005-01-20 05:25:00,0.69457,0.69458,0.69436,0.69436,153800001.0
2005-01-20 05:26:00,0.69432,0.69452,0.69422,0.69452,151400000.0
2005-01-20 05:27:00,0.69438,0.69445,0.69438,0.69444,205700001.0
2005-01-20 05:28:00,0.69446,0.69446,0.69429,0.6944,232399999.0
2005-01-20 05:29:00,0.69447,0.69447,0.69433,0.69444,165199999.0
2005-01-20 05:30:00,0.69446,0.69453,0.69439,0.69442,162999998.0
2005-01-20 05:31:00,0.69443,0.6945,0.69443,0.6945,68000000.0
2005-01-20 05:32:00,0.6945,0.69454,0.69443,0.69444,96199999.0
2005-01-20 05:33:00,0.69451,0.69454,0.69441,0.69445,145000003.0
2005-01-20 05:34:00,0.69446,0.69446,0.6944,0.69444,98600001.0
2005-01-20 05:35:00,0.69447,0.69455,0.69441,0.69455,254799997.0
2005-01-20 05:36:00,0.69454,0.69455,0.69443,0.69455,93400001.0
2005-01-20 05:37:00,0.69457,0.69459,0.69451,0.69451,99800000.0
2005-01-20 05:38:00,0.69453,0.6946,0.69448,0.6946,104400001.0
2005-01-20 05:39:00,0.69432,0.69451,0.69428,0.69451,248199997.0
2005-01-20 05:40:00,0.69456,0.69456,0.69448,0.69451,77800001.0
2005-01-20 05:41:00,0.6945,0.6945,0.69432,0.69444,126799998.0
2005-01-20 05:42:00,0.6945,0.69457,0.6945,0.69456,127100005.0
2005-01-20 05:43:00,0.69456,0.69457,0.69452,0.69452,132300001.0
2005-01-20 05:44:00,0.69447,0.69451,0.69434,0.69444,167100005.0
2005-01-20 05:45:00,0.69445,0.6945,0.69437,0.69437,221600000.0
2005-01-20 05:46:00,0.69449,0.69449,0.69436,0.69442,118599997.0
2005-01-20 05:47:00,0.69448,0.69458,0.69425,0.69425,137099999.0
2005-01-20 05:48:00,0.69424,0.69438,0.69423,0.69423,127399997.0
2005-01-20 05:49:00,0.69451,0.69451,0.6942,0.6942,121099998.0
2005-01-20 05:50:00,0.69428,0.69449,0.69428,0.69437,150900001.0
2005-01-20 05:51:00,0.69437,0.69446,0.69421,0.69446,205299994.0
2005-01-20 05:52:00,0.69443,0.69443,0.69424,0.69443,205300002.0
2005-01-20 05:53:00,0.69434,0.69437,0.6943,0.69437,163000002.0
2005-01-20 05:54:00,0.69448,0.69448,0.69427,0.6944,160300000.0
2005-01-20 05:55:00,0.69443,0.69443,0.69428,0.6944,100300000.0
2005-01-20 05:56:00,0.69447,0.69447,0.69427,0.69447,140900001.0
2005-01-20 05:57:00,0.69448,0.69454,0.69448,0.69451,60100000.0
2005-01-20 05:58:00,0.6944,0.69444,0.69427,0.69444,46899999.0
2005-01-20 05:59:00,0.69452,0.69453,0.69444,0.69452,227500000.0
2005-01-20 06:00:00,0.69439,0.69453,0.69439,0.69453,151800000.0
2005-01-20 06:01:00,0.69455,0.6946,0.6945,0.69453,125299997.0
2005-01-20 06:02:00,0.69443,0.69446,0.69429,0.69429,119800002.0
2005-01-20 06:03:00,0.69432,0.6944,0.69432,0.6944,66200002.0
2005-01-20 06:04:00,0.69442,0.69442,0.69425,0.69436,121300000.0
2005-01-20 06:05:00,0.69426,0.69436,0.69425,0.69435,228100004.0
2005-01-20 06:06:00,0.69428,0.69431,0.69424,0.69424,163900000.0
2005-01-20 06:07:00,0.69426,0.69433,0.69423,0.69423,196799998.0
2005-01-20 06:08:00,0.69435,0.69435,0.6942,0.69425,138200001.0
2005-01-20 06:09:00,0.69426,0.69436,0.69426,0.69432,51900001.0
2005-01-20 06:10:00,0.69429,0.69435,0.69427,0.69429,273100001.0
2005-01-20 06:11:00,0.69441,0.69441,0.69432,0.69432,97499998.0
2005-01-20 06:12:00,0.69432,0.69435,0.6943,0.69431,237200002.0
2005-01-20 06:13:00,0.69426,0.69445,0.69425,0.69445,156599995.0
2005-01-20 06:14:00,0.69441,0.69444,0.69436,0.69444,90899999.0
2005-01-20 06:15:00,0.6944,0.6944,0.69427,0.69427,175599999.0
2005-01-20 06:16:00,0.69442,0.69445,0.69428,0.69441,202499998.0
2005-01-20 06:17:00,0.69439,0.69445,0.69433,0.69443,102500001.0
2005-01-20 06:18:00,0.6944,0.69444,0.69437,0.69442,78199999.0
2005-01-20 06:19:00,0.69441,0.69441,0.69434,0.69434,81599998.0
2005-01-20 06:20:00,0.69436,0.69439,0.69428,0.69429,221000000.0
2005-01-20 06:21:00,0.69445,0.6945,0.69434,0.69447,55100001.0
2005-01-20 06:22:00,0.6944,0.69447,0.69432,0.69447,234000002.0
2005-01-20 06:23:00,0.6945,0.69453,0.69445,0.69447,121099998.0
2005-01-20 06:24:00,0.69447,0.69453,0.69445,0.69447,172200001.0
2005-01-20 06:25:00,0.69442,0.69442,0.69433,0.69441,87099999.0
2005-01-20 06:26:00,0.6944,0.6944,0.69422,0.69422,106799995.0
2005-01-20 06:27:00,0.69425,0.69444,0.69425,0.6944,200200000.0
2005-01-20 06:28:00,0.6944,0.69449,0.69429,0.69443,160200002.0
2005-01-20 06:29:00,0.6944,0.69442,0.69429,0.69442,153600001.0
2005-01-20 06:30:00,0.69428,0.69451,0.69428,0.6945,93199998.0
2005-01-20 06:31:00,0.69443,0.69445,0.6944,0.69445,168499998.0
2005-01-20 06:32:00,0.6945,0.69454,0.69436,0.69436,82099999.0
2005-01-20 06:33:00,0.6944,0.6944,0.69427,0.69433,168800004.0
2005-01-20 06:34:00,0.69419,0.69439,0.69419,0.69439,224800002.0
2005-01-20 06:35:00,0.6944,0.6944,0.6944,0.6944,8800000.0
2005-01-20 06:36:00,0.69434,0.69434,0.69421,0.69432,171499999.0
2005-01-20 06:37:00,0.69419,0.69433,0.6941,0.69422,214300000.0
2005-01-20 06:38:00,0.69429,0.69429,0.69417,0.69425,123700001.0
2005-01-20 06:39:00,0.69426,0.69431,0.69416,0.69418,66200001.0
2005-01-20 06:40:00,0.69425,0.69437,0.69418,0.69422,158700005.0
2005-01-20 06:41:00,0.69414,0.69428,0.69414,0.69416,203200003.0
2005-01-20 06:42:00,0.69414,0.69428,0.69414,0.69417,192100002.0
2005-01-20 06:43:00,0.6942,0.69435,0.69419,0.69419,70100001.0
2005-01-20 06:44:00,0.69417,0.69427,0.69417,0.69425,207499995.0
2005-01-20 06:45:00,0.69432,0.69432,0.69423,0.69423,138900001.0
2005-01-20 06:46:00,0.69426,0.6943,0.6941,0.6941,171300000.0
2005-01-20 06:47:00,0.69417,0.69434,0.69417,0.6943,65300001.0
2005-01-20 06:48:00,0.69429,0.69433,0.69416,0.69431,174599999.0
2005-01-20 06:49:00,0.69437,0.69438,0.69437,0.69438,70399997.0
2005-01-20 06:50:00,0.69435,0.6944,0.69434,0.6944,226799999.0
2005-01-20 06:51:00,0.69437,0.69437,0.69433,0.69433,23300000.0
2005-01-20 06:52:00,0.6943,0.69435,0.69426,0.69435,62199999.0
2005-01-20 06:53:00,0.69445,0.69445,0.69422,0.69426,234999998.0
2005-01-20 06:54:00,0.69433,0.69437,0.6942,0.69421,90000002.0
2005-01-20 06:55:00,0.69422,0.69431,0.69422,0.69431,73699997.0
2005-01-20 06:56:00,0.69433,0.69434,0.69415,0.69415,143700003.0
2005-01-20 06:57:00,0.6942,0.69427,0.69414,0.69417,81599998.0
2005-01-20 06:58:00,0.69422,0.69423,0.69422,0.69423,26300000.0
2005-01-20 06:59:00,0.69436,0.69439,0.69432,0.69435,153299999.0
2005-01-20 07:00:00,0.69431,0.69438,0.69431,0.69438,32900000.0
2005-01-20 07:01:00,0.69438,0.69439,0.69422,0.69422,235399999.0
2005-01-20 07:02:00,0.69439,0.69439,0.69426,0.69426,143500000.0
2005-01-20 07:03:00,0.69442,0.69447,0.69429,0.69429,156400000.0
2005-01-20 07:04:00,0.6944,0.6944,0.69424,0.69428,90999997.0
2005-01-20 07:05:00,0.69433,0.69439,0.69433,0.69439,24000000.0
2005-01-20 07:06:00,0.69443,0.69443,0.69437,0.69442,161100002.0
2005-01-20 07:07:00,0.69473,0.69476,0.6945,0.6945,127999999.0
2005-01-20 07:08:00,0.69449,0.69465,0.69449,0.69462,64899999.0
2005-01-20 07:09:00,0.69464,0.69466,0.6946,0.69462,111499999.0
2005-01-20 07:10:00,0.6946,0.69461,0.69453,0.69453,158099998.0
2005-01-20 07:11:00,0.69455,0.69462,0.69455,0.69457,170200003.0
2005-01-20 07:12:00,0.69465,0.69465,0.69455,0.69455,21600000.0
2005-01-20 07:13:00,0.69468,0.69476,0.6946,0.6946,180100001.0
2005-01-20 07:14:00,0.69471,0.69473,0.69458,0.69459,145300000.0
2005-01-20 07:15:00,0.69461,0.69469,0.69461,0.69469,91800000.0
2005-01-20 07:16:00,0.6947,0.69475,0.6947,0.69475,133099997.0
2005-01-20 07:17:00,0.69471,0.69474,0.69469,0.69474,84599998.0
2005-01-20 07:18:00,0.69477,0.69477,0.69473,0.69474,137200004.0
2005-01-20 07:19:00,0.69473,0.6948,0.69473,0.69473,114099998.0
2005-01-20 07:20:00,0.69475,0.69478,0.69474,0.69475,168000002.0
2005-01-20 07:21:00,0.69477,0.69478,0.69472,0.69478,76100000.0
2005-01-20 07:22:00,0.69474,0.69474,0.69434,0.6947,117200002.0
2005-01-20 07:23:00,0.69471,0.69471,0.69399,0.69449,160900004.0
2005-01-20 07:24:00,0.6947,0.69473,0.69461,0.69468,231100000.0
2005-01-20 07:25:00,0.69465,0.69474,0.69465,0.69474,156599995.0
2005-01-20 07:26:00,0.69465,0.69465,0.69433,0.69433,30300001.0
2005-01-20 07:27:00,0.69457,0.69478,0.69445,0.69478,238599996.0
2005-01-20 07:28:00,0.69464,0.69464,0.69436,0.69436,62099998.0
2005-01-20 07:29:00,0.69428,0.69472,0.69428,0.69472,220399993.0
2005-01-20 07:30:00,0.69479,0.6948,0.6944,0.69469,151499997.0
2005-01-20 07:31:00,0.69471,0.69471,0.69432,0.69432,79999999.0
2005-01-20 07:32:00,0.69474,0.69484,0.69474,0.69476,104600000.0
2005-01-20 07:33:00,0.69435,0.69457,0.69431,0.69431,72999999.0
2005-01-20 07:34:00,0.6945,0.6947,0.69427,0.69427,158200001.0
2005-01-20 07:35:00,0.69461,0.69464,0.69435,0.69464,43100001.0
2005-01-20 07:36:00,0.69475,0.69475,0.69473,0.69473,96499996.0
2005-01-20 07:37:00,0.69468,0.69487,0.69468,0.69485,175300000.0
2005-01-20 07:38:00,0.69471,0.69471,0.69425,0.69425,139899998.0
2005-01-20 07:39:00,0.69473,0.69477,0.69472,0.69473,182299996.0
2005-01-20 07:40:00,0.69474,0.69474,0.6947,0.69471,25400001.0
2005-01-20 07:41:00,0.69465,0.69465,0.69429,0.69429,157700000.0
2005-01-20 07:42:00,0.69469,0.69469,0.69457,0.69466,158700003.0
2005-01-20 07:43:00,0.69424,0.69463,0.69424,0.69463,244300003.0
2005-01-20 07:44:00,0.69454,0.69454,0.69434,0.69434,63999998.0
2005-01-20 07:45:00,0.69467,0.69474,0.69467,0.6947,69300000.0
2005-01-20 07:46:00,0.69457,0.69457,0.6944,0.69454,95899997.0
2005-01-20 07:47:00,0.69465,0.69465,0.69465,0.69465,79399999.0
2005-01-20 07:48:00,0.69463,0.69467,0.69462,0.69465,81399998.0
2005-01-20 07:49:00,0.69462,0.69463,0.69462,0.69463,32700000.0
2005-01-20 07:50:00,0.69465,0.69465,0.69463,0.69463,108900002.0
2005-01-20 07:51:00,0.6945,0.69468,0.69441,0.69462,202700003.0
2005-01-20 07:52:00,0.6947,0.6947,0.69464,0.69464,197299999.0
2005-01-20 07:53:00,0.6947,0.69476,0.6946,0.6946,144800000.0
2005-01-20 07:54:00,0.69463,0.69465,0.69462,0.69462,157500003.0
2005-01-20 07:55:00,0.69465,0.69465,0.69465,0.69465,2400000.0
2005-01-20 07:56:00,0.69461,0.69468,0.69461,0.69465,134600000.0
2005-01-20 07:57:00,0.69462,0.69465,0.69462,0.69465,47100001.0
2005-01-20 07:58:00,0.69467,0.69469,0.69461,0.69461,130799999.0
2005-01-20 07:59:00,0.69465,0.69468,0.69465,0.69468,38200001.0
2005-01-20 08:00:00,0.69464,0.69468,0.69462,0.69467,260400005.0
2005-01-20 08:01:00,0.69468,0.69468,0.69462,0.69464,26400000.0
2005-01-20 08:02:00,0.69465,0.69468,0.69463,0.69467,101799998.0
2005-01-20 08:03:00,0.69468,0.69482,0.69468,0.69482,164299999.0
2005-01-20 08:04:00,0.69464,0.6947,0.69459,0.6947,79700000.0
2005-01-20 08:05:00,0.69463,0.69472,0.69457,0.69472,113800002.0
2005-01-20 08:06:00,0.69475,0.69475,0.69469,0.69475,180099994.0
2005-01-20 08:07:00,0.69473,0.69479,0.69471,0.69479,262000001.0
2005-01-20 08:08:00,0.69481,0.69486,0.69478,0.69481,149999997.0
2005-01-20 08:09:00,0.69481,0.69481,0.69474,0.69476,91700000.0
2005-01-20 08:10:00,0.6948,0.6948,0.69468,0.69475,77600000.0
2005-01-20 08:11:00,0.6947,0.69481,0.69467,0.69481,141800004.0
2005-01-20 08:12:00,0.69484,0.69484,0.6946,0.69461,160300000.0
2005-01-20 08:13:00,0.69472,0.69473,0.6946,0.6946,92499999.0
2005-01-20 08:14:00,0.69474,0.69474,0.69464,0.69471,124100004.0
2005-01-20 08:15:00,0.69472,0.69472,0.69458,0.69458,64700000.0
2005-01-20 08:16:00,0.69463,0.69467,0.69463,0.69467,19100000.0
2005-01-20 08:17:00,0.69486,0.69486,0.69472,0.69476,164200001.0
2005-01-20 08:18:00,0.69469,0.69469,0.69466,0.69466,16700000.0
2005-01-20 08:19:00,0.69464,0.69469,0.69456,0.69456,139600001.0
2005-01-20 08:20:00,0.69462,0.69466,0.69462,0.69466,51999999.0
2005-01-20 08:21:00,0.69471,0.69478,0.69468,0.69473,168099999.0
2005-01-20 08:22:00,0.69476,0.69477,0.69474,0.69474,25600000.0
2005-01-20 08:23:00,0.69462,0.69475,0.69458,0.69474,318499998.0
2005-01-20 08:24:00,0.69468,0.6948,0.69465,0.6948,84200001.0
2005-01-20 08:25:00,0.69466,0.69472,0.6946,0.69465,197999993.0
2005-01-20 08:26:00,0.69458,0.69472,0.69448,0.69472,94400001.0
2005-01-20 08:27:00,0.69467,0.69474,0.69458,0.69474,178700004.0
2005-01-20 08:28:00,0.69482,0.6949,0.69475,0.69489,243399998.0
2005-01-20 08:29:00,0.69483,0.6949,0.69476,0.6949,191899997.0
2005-01-20 08:30:00,0.69499,0.69504,0.69485,0.69492,99800001.0
2005-01-20 08:31:00,0.69496,0.69498,0.69488,0.69492,222099995.0
2005-01-20 08:32:00,0.69483,0.69489,0.6948,0.6948,164100005.0
2005-01-20 08:33:00,0.69478,0.69482,0.69471,0.69472,119600001.0
2005-01-20 08:34:00,0.69466,0.69491,0.69466,0.6949,287599998.0
2005-01-20 08:35:00,0.69488,0.69491,0.69479,0.69491,107000001.0
2005-01-20 08:36:00,0.69492,0.69492,0.69482,0.6949,189799995.0
2005-01-20 08:37:00,0.69493,0.69494,0.69478,0.69481,37800001.0
2005-01-20 08:38:00,0.69489,0.69489,0.69464,0.69473,92899998.0
2005-01-20 08:39:00,0.69459,0.69499,0.69459,0.69492,222099999.0
2005-01-20 08:40:00,0.6948,0.6948,0.6947,0.69475,96999997.0
2005-01-20 08:41:00,0.69464,0.69464,0.69436,0.69436,14400000.0
2005-01-20 08:42:00,0.69458,0.69471,0.69451,0.69467,96300001.0
2005-01-20 08:43:00,0.69467,0.69469,0.6946,0.6946,202800001.0
2005-01-20 08:44:00,0.69463,0.69467,0.6946,0.69467,132900001.0
2005-01-20 08:45:00,0.69467,0.6947,0.69457,0.69467,271399996.0
2005-01-20 08:46:00,0.69468,0.69476,0.69462,0.6947,121999999.0
2005-01-20 08:47:00,0.69468,0.6947,0.69467,0.69468,172299998.0
2005-01-20 08:48:00,0.69469,0.69472,0.69457,0.69457,170600002.0
2005-01-20 08:49:00,0.69463,0.69469,0.69434,0.69446,215700004.0
2005-01-20 08:50:00,0.69462,0.69462,0.69451,0.6946,175600003.0
2005-01-20 08:51:00,0.69459,0.69463,0.69447,0.69447,152800002.0
2005-01-20 08:52:00,0.69461,0.69467,0.69457,0.69457,122299999.0
2005-01-20 08:53:00,0.69459,0.69459,0.69439,0.69459,122199999.0
2005-01-20 08:54:00,0.6946,0.6946,0.69454,0.69454,35900000.0
2005-01-20 08:55:00,0.69463,0.69463,0.6944,0.69458,74000002.0
2005-01-20 08:56:00,0.69458,0.69462,0.69454,0.69462,156700002.0
2005-01-20 08:57:00,0.69467,0.69469,0.69463,0.69463,140099997.0
2005-01-20 08:58:00,0.69457,0.69466,0.69454,0.69465,104800002.0
2005-01-20 08:59:00,0.69458,0.69458,0.69441,0.69443,114000001.0
2005-01-20 09:00:00,0.69456,0.69456,0.6944,0.69444,153000003.0
2005-01-20 09:01:00,0.69456,0.69456,0.69427,0.69436,181499996.0
2005-01-20 09:02:00,0.69441,0.69441,0.6942,0.6942,85799996.0
2005-01-20 09:03:00,0.69426,0.69432,0.69422,0.69428,188900002.0
2005-01-20 09:04:00,0.69435,0.69435,0.69427,0.69427,103699999.0
2005-01-20 09:05:00,0.69442,0.69443,0.69431,0.69438,179400000.0
2005-01-20 09:06:00,0.6944,0.69446,0.69426,0.69426,129900000.0
2005-01-20 09:07:00,0.69433,0.6946,0.69433,0.69454,83000000.0
2005-01-20 09:08:00,0.69446,0.69449,0.69435,0.69447,202200000.0
2005-01-20 09:09:00,0.69435,0.69443,0.69429,0.69429,300300004.0
2005-01-20 09:10:00,0.69434,0.69445,0.69426,0.69426,88600001.0
2005-01-20 09:11:00,0.69434,0.69434,0.6941,0.6941,177199998.0
2005-01-20 09:12:00,0.69422,0.69423,0.69406,0.6942,263900001.0
2005-01-20 09:13:00,0.6941,0.69434,0.6941,0.69434,96600000.0
2005-01-20 09:14:00,0.69429,0.69429,0.69412,0.69412,79799999.0
2005-01-20 09:15:00,0.69423,0.69423,0.69402,0.69413,159399996.0
2005-01-20 09:16:00,0.69412,0.69412,0.69395,0.69397,210099996.0
2005-01-20 09:17:00,0.69415,0.6942,0.69407,0.69417,263499999.0
2005-01-20 09:18:00,0.69417,0.6942,0.69406,0.69409,148799999.0
2005-01-20 09:19:00,0.69403,0.69411,0.69394,0.69411,124000005.0
2005-01-20 09:20:00,0.69408,0.69408,0.69397,0.694,129299999.0
2005-01-20 09:21:00,0.6941,0.69415,0.69405,0.69415,91799998.0
2005-01-20 09:22:00,0.69416,0.69416,0.69401,0.69403,195699999.0
2005-01-20 09:23:00,0.69407,0.6941,0.69402,0.69405,82900001.0
2005-01-20 09:24:00,0.69404,0.69409,0.694,0.69404,218500002.0
2005-01-20 09:25:00,0.69402,0.69411,0.69402,0.69406,181600001.0
2005-01-20 09:26:00,0.69398,0.69404,0.69395,0.69402,61900001.0
2005-01-20 09:27:00,0.69398,0.69402,0.69393,0.69397,133899999.0
2005-01-20 09:28:00,0.69398,0.69407,0.69395,0.69407,170899997.0
2005-01-20 09:29:00,0.69418,0.69434,0.69418,0.69433,117100000.0
2005-01-20 09:30:00,0.69436,0.69437,0.6943,0.6943,100400000.0
2005-01-20 09:31:00,0.69422,0.69424,0.69415,0.69418,137599998.0
2005-01-20 09:32:00,0.69429,0.6944,0.69423,0.6944,146400001.0
2005-01-20 09:33:00,0.69445,0.69445,0.69434,0.69434,134099998.0
2005-01-20 09:34:00,0.69431,0.6944,0.69426,0.69433,172299999.0
2005-01-20 09:35:00,0.69436,0.69436,0.69427,0.6943,124500001.0
2005-01-20 09:36:00,0.69436,0.69446,0.69433,0.69435,121299999.0
2005-01-20 09:37:00,0.6943,0.69441,0.69429,0.69441,82900002.0
2005-01-20 09:38:00,0.69425,0.69448,0.69415,0.69448,111500000.0
2005-01-20 09:39:00,0.69431,0.69451,0.6943,0.69445,255999999.0
2005-01-20 09:40:00,0.6945,0.6946,0.69442,0.6946,142800002.0
2005-01-20 09:41:00,0.6947,0.69482,0.69467,0.69479,190699999.0
2005-01-20 09:42:00,0.69485,0.69485,0.69462,0.69464,145500004.0
2005-01-20 09:43:00,0.6946,0.69469,0.69456,0.69469,67800000.0
2005-01-20 09:44:00,0.69466,0.69473,0.69466,0.69468,120399998.0
2005-01-20 09:45:00,0.69462,0.69478,0.69458,0.69476,72200001.0
2005-01-20 09:46:00,0.69475,0.69476,0.69468,0.69473,188500000.0
2005-01-20 09:47:00,0.69472,0.69475,0.69469,0.69475,236200000.0
2005-01-20 09:48:00,0.69475,0.69476,0.69463,0.69463,140400004.0
2005-01-20 09:49:00,0.69463,0.69469,0.69457,0.69457,75599999.0
2005-01-20 09:50:00,0.69458,0.69461,0.69449,0.69455,258499996.0
2005-01-20 09:51:00,0.69457,0.69475,0.69455,0.69472,124299999.0
2005-01-20 09:52:00,0.69474,0.69474,0.6947,0.69471,71900001.0
2005-01-20 09:53:00,0.69476,0.69476,0.69467,0.69475,186799998.0
2005-01-20 09:54:00,0.69464,0.69476,0.69464,0.69476,70000001.0
2005-01-20 09:55:00,0.69473,0.69473,0.69465,0.69472,128300002.0
2005-01-20 09:56:00,0.69468,0.69473,0.6946,0.6947,137900003.0
2005-01-20 09:57:00,0.69466,0.69473,0.69462,0.69473,210700001.0
2005-01-20 09:58:00,0.69473,0.69473,0.69464,0.69464,59000000.0
2005-01-20 09:59:00,0.69467,0.69472,0.69465,0.69465,103900002.0
2005-01-20 10:00:00,0.69469,0.69476,0.69468,0.69475,227100005.0
2005-01-20 10:01:00,0.69475,0.6949,0.69473,0.69488,137999996.0
2005-01-20 10:02:00,0.69487,0.6949,0.69479,0.6948,122100002.0
2005-01-20 10:03:00,0.69485,0.69488,0.69478,0.69488,211700001.0
2005-01-20 10:04:00,0.69494,0.69494,0.69484,0.69484,84800000.0
2005-01-20 10:05:00,0.69476,0.69479,0.69475,0.69475,123700000.0
2005-01-20 10:06:00,0.69473,0.69513,0.69473,0.69512,203400002.0
2005-01-20 10:07:00,0.69514,0.69514,0.69506,0.6951,44500000.0
2005-01-20 10:08:00,0.69515,0.69515,0.69503,0.69508,124499998.0
2005-01-20 10:09:00,0.69508,0.69522,0.69508,0.69519,103000002.0
2005-01-20 10:10:00,0.69513,0.6952,0.69496,0.69508,196600005.0
2005-01-20 10:11:00,0.6951,0.6951,0.69506,0.69506,118100000.0
2005-01-20 10:12:00,0.69514,0.69515,0.69508,0.69515,274400001.0
2005-01-20 10:13:00,0.69517,0.69517,0.69507,0.69507,180199997.0
2005-01-20 10:14:00,0.69508,0.69508,0.69502,0.69502,15700000.0
2005-01-20 10:15:00,0.69512,0.69512,0.69502,0.69507,196700000.0
2005-01-20 10:16:00,0.69507,0.69507,0.69499,0.69505,98800003.0
2005-01-20 10:17:00,0.69507,0.69507,0.69478,0.69504,214200001.0
2005-01-20 10:18:00,0.69507,0.69507,0.69481,0.69482,104200001.0
2005-01-20 10:19:00,0.69493,0.69493,0.69482,0.69482,126000000.0
2005-01-20 10:20:00,0.69488,0.69488,0.69477,0.69483,183300001.0
2005-01-20 10:21:00,0.69462,0.69486,0.69462,0.69486,44600000.0
2005-01-20 10:22:00,0.69483,0.69488,0.69478,0.69478,208999999.0
2005-01-20 10:23:00,0.69479,0.69489,0.69473,0.69477,79600000.0
2005-01-20 10:24:00,0.69481,0.69504,0.69481,0.69504,176700003.0
2005-01-20 10:25:00,0.69503,0.69507,0.69489,0.69504,259899995.0
2005-01-20 10:26:00,0.69501,0.69509,0.69501,0.69502,129799999.0
2005-01-20 10:27:00,0.69504,0.69504,0.69494,0.69503,115199999.0
2005-01-20 10:28:00,0.695,0.69505,0.69495,0.69497,190500000.0
2005-01-20 10:29:00,0.69489,0.69495,0.69484,0.69484,223600002.0
2005-01-20 10:30:00,0.69485,0.69486,0.69477,0.69477,113200000.0
2005-01-20 10:31:00,0.69481,0.69481,0.69476,0.69476,72099998.0
2005-01-20 10:32:00,0.6948,0.69487,0.6948,0.69482,166199999.0
2005-01-20 10:33:00,0.69486,0.69487,0.69481,0.69482,172599998.0
2005-01-20 10:34:00,0.69483,0.69494,0.6948,0.69491,78099999.0
2005-01-20 10:35:00,0.69491,0.69491,0.69478,0.69491,177399997.0
2005-01-20 10:36:00,0.69495,0.695,0.69489,0.69489,155500001.0
2005-01-20 10:37:00,0.69493,0.69495,0.69488,0.69491,139800003.0
2005-01-20 10:38:00,0.69494,0.69497,0.69484,0.69484,218900002.0
2005-01-20 10:39:00,0.69484,0.69491,0.69481,0.69484,157399998.0
2005-01-20 10:40:00,0.69489,0.69493,0.69487,0.69487,97799999.0
2005-01-20 10:41:00,0.69492,0.69497,0.69485,0.69493,187799998.0
2005-01-20 10:42:00,0.69495,0.69495,0.69483,0.69483,97799998.0
2005-01-20 10:43:00,0.69488,0.69495,0.69487,0.69491,177900002.0
2005-01-20 10:44:00,0.69492,0.69492,0.6949,0.6949,141999997.0
2005-01-20 10:45:00,0.69495,0.69498,0.69492,0.69495,226200005.0
2005-01-20 10:46:00,0.69492,0.69503,0.69492,0.69503,174799996.0
2005-01-20 10:47:00,0.69503,0.6951,0.69503,0.6951,107599998.0
2005-01-20 10:48:00,0.69516,0.69523,0.69516,0.69523,60999998.0
2005-01-20 10:49:00,0.69525,0.69535,0.6952,0.69521,162100001.0
2005-01-20 10:50:00,0.69526,0.69527,0.69519,0.6952,101200001.0
2005-01-20 10:51:00,0.69523,0.69526,0.69523,0.69524,68999999.0
2005-01-20 10:52:00,0.69526,0.6954,0.69525,0.69537,163500002.0
2005-01-20 10:53:00,0.69543,0.6955,0.69538,0.69542,145000002.0
2005-01-20 10:54:00,0.69544,0.69544,0.69535,0.69535,147400003.0
2005-01-20 10:55:00,0.69551,0.69568,0.6955,0.69568,184399997.0
2005-01-20 10:56:00,0.69577,0.6958,0.69564,0.6957,140199998.0
2005-01-20 10:57:00,0.69567,0.69575,0.69563,0.69563,162900000.0
2005-01-20 10:58:00,0.69573,0.6959,0.69571,0.6959,137300003.0
2005-01-20 10:59:00,0.69585,0.69592,0.6958,0.69592,175999996.0
2005-01-20 11:00:00,0.69595,0.69595,0.69582,0.69582,56799998.0
2005-01-20 11:01:00,0.69584,0.69584,0.69575,0.69578,97599997.0
2005-01-20 11:02:00,0.69586,0.69587,0.69578,0.69578,174600001.0
2005-01-20 11:03:00,0.69583,0.69583,0.69577,0.69577,49499998.0
2005-01-20 11:04:00,0.69578,0.69595,0.69576,0.69595,122499999.0
2005-01-20 11:05:00,0.69585,0.6959,0.69582,0.6959,63900000.0
2005-01-20 11:06:00,0.69602,0.69602,0.69596,0.69597,193400002.0
2005-01-20 11:07:00,0.69597,0.69597,0.6959,0.6959,67799999.0
2005-01-20 11:08:00,0.69585,0.69585,0.69575,0.69579,236000002.0
2005-01-20 11:09:00,0.69574,0.69576,0.69567,0.69575,222999999.0
2005-01-20 11:10:00,0.69577,0.6958,0.69574,0.69578,158899998.0
2005-01-20 11:11:00,0.69586,0.69587,0.69579,0.69579,155599996.0
2005-01-20 11:12:00,0.69581,0.69582,0.69576,0.69579,128300000.0
2005-01-20 11:13:00,0.69581,0.69582,0.69577,0.69581,181200002.0
2005-01-20 11:14:00,0.69577,0.69577,0.69564,0.69567,118099999.0
2005-01-20 11:15:00,0.69572,0.69572,0.69567,0.69568,125900004.0
2005-01-20 11:16:00,0.69566,0.69566,0.69551,0.69556,131999998.0
2005-01-20 11:17:00,0.6955,0.6955,0.6953,0.69533,168100002.0
2005-01-20 11:18:00,0.69532,0.69547,0.69532,0.69545,157200001.0
2005-01-20 11:19:00,0.69549,0.6955,0.69538,0.69548,371599997.0
2005-01-20 11:20:00,0.69543,0.69543,0.69534,0.69538,111100002.0
2005-01-20 11:21:00,0.6955,0.69551,0.69544,0.69545,165899998.0
2005-01-20 11:22:00,0.69548,0.69548,0.6954,0.69542,106200000.0
2005-01-20 11:23:00,0.69548,0.69548,0.69536,0.69537,174799998.0
2005-01-20 11:24:00,0.69545,0.69551,0.69543,0.69551,126000000.0
2005-01-20 11:25:00,0.69554,0.69559,0.6955,0.69559,151199999.0
2005-01-20 11:26:00,0.69557,0.69566,0.69555,0.69565,220100003.0
2005-01-20 11:27:00,0.69558,0.6956,0.69554,0.6956,126000001.0
2005-01-20 11:28:00,0.69556,0.6956,0.69552,0.69552,131300000.0
2005-01-20 11:29:00,0.69553,0.69553,0.69546,0.69547,65500000.0
2005-01-20 11:30:00,0.69552,0.69552,0.69542,0.69543,222500002.0
2005-01-20 11:31:00,0.69539,0.69543,0.69536,0.69536,172799998.0
2005-01-20 11:32:00,0.6954,0.6954,0.69535,0.69538,274700001.0
2005-01-20 11:33:00,0.69535,0.69545,0.69532,0.69538,87700001.0
2005-01-20 11:34:00,0.69542,0.69542,0.69528,0.69532,102800000.0
2005-01-20 11:35:00,0.69536,0.69536,0.69532,0.69532,186100003.0
2005-01-20 11:36:00,0.69535,0.69545,0.69535,0.69535,117000003.0
2005-01-20 11:37:00,0.69536,0.69543,0.69535,0.69543,152799997.0
2005-01-20 11:38:00,0.69535,0.6954,0.6953,0.69533,155000002.0
2005-01-20 11:39:00,0.69532,0.69534,0.69528,0.69534,142200000.0
2005-01-20 11:40:00,0.69543,0.69543,0.69531,0.6954,316299998.0
2005-01-20 11:41:00,0.69546,0.69547,0.69542,0.69547,192899999.0
2005-01-20 11:42:00,0.6955,0.69561,0.6955,0.69557,87699999.0
2005-01-20 11:43:00,0.69556,0.69568,0.69556,0.69568,90999999.0
2005-01-20 11:44:00,0.69573,0.69577,0.69569,0.69571,216900003.0
2005-01-20 11:45:00,0.69589,0.6959,0.69577,0.69583,169600001.0
2005-01-20 11:46:00,0.69585,0.69596,0.69585,0.69588,82900000.0
2005-01-20 11:47:00,0.69586,0.69596,0.69585,0.69596,215500005.0
2005-01-20 11:48:00,0.6959,0.69595,0.69585,0.69585,127600000.0
2005-01-20 11:49:00,0.69577,0.69581,0.69576,0.6958,99800000.0
2005-01-20 11:50:00,0.69573,0.69576,0.69572,0.69575,162999998.0
2005-01-20 11:51:00,0.69573,0.69573,0.6956,0.6956,169499996.0
2005-01-20 11:52:00,0.69564,0.69576,0.69564,0.69569,120700001.0
2005-01-20 11:53:00,0.69563,0.69564,0.69549,0.69564,202600001.0
2005-01-20 11:54:00,0.6956,0.69562,0.6955,0.6956,207300001.0
2005-01-20 11:55:00,0.69562,0.69573,0.6956,0.69565,135300003.0
2005-01-20 11:56:00,0.69553,0.69562,0.69549,0.69549,141199998.0
2005-01-20 11:57:00,0.69555,0.69555,0.69544,0.69544,216599998.0
2005-01-20 11:58:00,0.69541,0.69544,0.69527,0.6953,74900001.0
2005-01-20 11:59:00,0.69528,0.6953,0.6952,0.69527,69900001.0
2005-01-20 12:00:00,0.6952,0.69524,0.69516,0.69517,286699997.0
2005-01-20 12:01:00,0.69523,0.69529,0.69519,0.6952,116600002.0
2005-01-20 12:02:00,0.69529,0.69529,0.69512,0.69513,259100000.0
2005-01-20 12:03:00,0.6952,0.6952,0.69507,0.69507,115199999.0
2005-01-20 12:04:00,0.69507,0.6951,0.69499,0.69506,142299997.0
2005-01-20 12:05:00,0.695,0.69504,0.69497,0.69503,133600002.0
2005-01-20 12:06:00,0.69508,0.69511,0.69503,0.69507,196599996.0
2005-01-20 12:07:00,0.69508,0.69515,0.69503,0.6951,113600000.0
2005-01-20 12:08:00,0.69514,0.69514,0.69501,0.69509,113200001.0
2005-01-20 12:09:00,0.69498,0.69506,0.69497,0.69501,284400001.0
2005-01-20 12:10:00,0.69498,0.69499,0.69494,0.69496,62200001.0
2005-01-20 12:11:00,0.69493,0.69498,0.69489,0.69498,72600001.0
2005-01-20 12:12:00,0.69495,0.69498,0.69494,0.69497,115400002.0
2005-01-20 12:13:00,0.69498,0.69498,0.69485,0.69485,147099996.0
2005-01-20 12:14:00,0.69488,0.69495,0.69488,0.69492,103099999.0
2005-01-20 12:15:00,0.69491,0.69494,0.69486,0.69487,345900000.0
2005-01-20 12:16:00,0.69493,0.69493,0.6948,0.69484,92500000.0
2005-01-20 12:17:00,0.6949,0.6949,0.69469,0.69472,138599998.0
2005-01-20 12:18:00,0.69462,0.69462,0.69442,0.69442,173399997.0
2005-01-20 12:19:00,0.69452,0.69459,0.69441,0.69441,170899997.0
2005-01-20 12:20:00,0.69441,0.69444,0.69433,0.69433,233299996.0
2005-01-20 12:21:00,0.69434,0.69448,0.69434,0.69441,154400001.0
2005-01-20 12:22:00,0.69439,0.69442,0.69433,0.69433,231600004.0
2005-01-20 12:23:00,0.69435,0.69435,0.69428,0.69428,170000000.0
2005-01-20 12:24:00,0.69426,0.69432,0.69422,0.69422,182899999.0
2005-01-20 12:25:00,0.69415,0.69415,0.69395,0.69395,24000000.0
2005-01-20 12:26:00,0.69385,0.69394,0.69383,0.69391,146800001.0
2005-01-20 12:27:00,0.69394,0.69402,0.69385,0.69392,259800003.0
2005-01-20 12:28:00,0.69398,0.69406,0.69398,0.694,165500001.0
2005-01-20 12:29:00,0.69404,0.69407,0.69395,0.69403,275700004.0
2005-01-20 12:30:00,0.69396,0.69396,0.69385,0.69387,43000000.0
2005-01-20 12:31:00,0.69389,0.69392,0.69382,0.69383,208399998.0
2005-01-20 12:32:00,0.69391,0.69397,0.69387,0.69392,187800006.0
2005-01-20 12:33:00,0.69399,0.69406,0.69399,0.69406,67000000.0
2005-01-20 12:34:00,0.69411,0.69411,0.69394,0.69394,133000002.0
2005-01-20 12:35:00,0.69397,0.6941,0.69395,0.69408,172100002.0
2005-01-20 12:36:00,0.69412,0.69417,0.69404,0.69408,225599998.0
2005-01-20 12:37:00,0.69405,0.69405,0.69381,0.69382,105500002.0
2005-01-20 12:38:00,0.6937,0.69382,0.69368,0.69382,140100002.0
2005-01-20 12:39:00,0.69393,0.69419,0.69393,0.69418,153200001.0
2005-01-20 12:40:00,0.69401,0.6942,0.694,0.69418,91700002.0
2005-01-20 12:41:00,0.69424,0.69424,0.69384,0.69385,221100004.0
2005-01-20 12:42:00,0.69374,0.69393,0.69374,0.69393,90000001.0
2005-01-20 12:43:00,0.69391,0.69391,0.69378,0.69383,82399999.0
2005-01-20 12:44:00,0.69384,0.69384,0.69376,0.69382,110099999.0
2005-01-20 12:45:00,0.69384,0.69388,0.69382,0.69382,120100001.0
2005-01-20 12:46:00,0.69382,0.69388,0.69378,0.69385,268000003.0
2005-01-20 12:47:00,0.69378,0.69379,0.69364,0.69365,175999995.0
2005-01-20 12:48:00,0.69366,0.69385,0.69366,0.69385,196799996.0
2005-01-20 12:49:00,0.6939,0.6939,0.69378,0.6938,137100000.0
2005-01-20 12:50:00,0.69389,0.69393,0.69386,0.69393,251799998.0
2005-01-20 12:51:00,0.69398,0.69403,0.69396,0.694,219900000.0
2005-01-20 12:52:00,0.69392,0.694,0.69383,0.69383,124200005.0
2005-01-20 12:53:00,0.69392,0.69392,0.69376,0.69386,131100000.0
2005-01-20 12:54:00,0.69373,0.69374,0.69358,0.69373,94199999.0
2005-01-20 12:55:00,0.69368,0.69368,0.69362,0.69365,87000000.0
2005-01-20 12:56:00,0.69371,0.69374,0.69368,0.69368,125699997.0
2005-01-20 12:57:00,0.69375,0.6938,0.69372,0.69374,92999999.0
2005-01-20 12:58:00,0.69365,0.69369,0.69355,0.69355,179899997.0
2005-01-20 12:59:00,0.69343,0.69363,0.69343,0.6935,230900000.0
2005-01-20 13:00:00,0.69357,0.69374,0.69356,0.69362,59700000.0
2005-01-20 13:01:00,0.69372,0.6938,0.69365,0.69375,182900000.0
2005-01-20 13:02:00,0.69372,0.69372,0.69356,0.69356,96200000.0
2005-01-20 13:03:00,0.69359,0.69368,0.69359,0.69367,73600003.0
2005-01-20 13:04:00,0.69371,0.69385,0.69371,0.69385,116300001.0
2005-01-20 13:05:00,0.69381,0.69382,0.69375,0.69375,123900000.0
2005-01-20 13:06:00,0.69379,0.69381,0.69371,0.69381,147999996.0
2005-01-20 13:07:00,0.69382,0.69385,0.69374,0.69383,196399999.0
2005-01-20 13:08:00,0.69387,0.69387,0.69379,0.6938,31800000.0
2005-01-20 13:09:00,0.69372,0.6938,0.69372,0.69376,187000001.0
2005-01-20 13:10:00,0.69372,0.69377,0.69371,0.69372,99099999.0
2005-01-20 13:11:00,0.69373,0.69373,0.69361,0.69361,155100000.0
2005-01-20 13:12:00,0.69368,0.69368,0.69367,0.69367,9700000.0
2005-01-20 13:13:00,0.69373,0.69389,0.69373,0.69382,45200000.0
2005-01-20 13:14:00,0.69387,0.69393,0.69385,0.69393,199100001.0
2005-01-20 13:15:00,0.69392,0.69401,0.69388,0.69401,235800005.0
2005-01-20 13:16:00,0.69403,0.69407,0.69399,0.69402,174599998.0
2005-01-20 13:17:00,0.69405,0.69405,0.69376,0.69379,224600000.0
2005-01-20 13:18:00,0.69384,0.69391,0.69375,0.69391,151700002.0
2005-01-20 13:19:00,0.69393,0.69396,0.69384,0.69384,195599995.0
2005-01-20 13:20:00,0.69393,0.69394,0.69386,0.6939,162899997.0
2005-01-20 13:21:00,0.69393,0.69393,0.69392,0.69393,85400001.0
2005-01-20 13:22:00,0.69398,0.69399,0.69393,0.69399,153099997.0
2005-01-20 13:23:00,0.69396,0.69402,0.69396,0.69398,104000000.0
2005-01-20 13:24:00,0.69392,0.69392,0.69379,0.69386,147500002.0
2005-01-20 13:25:00,0.69387,0.69387,0.69362,0.69362,126900003.0
2005-01-20 13:26:00,0.69362,0.69364,0.69357,0.69358,178800002.0
2005-01-20 13:27:00,0.69359,0.69365,0.69348,0.69354,228099997.0
2005-01-20 13:28:00,0.69346,0.69352,0.6934,0.6934,171199999.0
2005-01-20 13:29:00,0.69336,0.69342,0.6932,0.6932,65500000.0
2005-01-20 13:30:00,0.69308,0.69308,0.69288,0.69292,107900002.0
2005-01-20 13:31:00,0.69293,0.69305,0.69291,0.69303,119300002.0
2005-01-20 13:32:00,0.69312,0.69321,0.69305,0.69307,195299998.0
2005-01-20 13:33:00,0.69314,0.69314,0.69306,0.69307,123400002.0
2005-01-20 13:34:00,0.69313,0.69313,0.69303,0.69307,100700000.0
2005-01-20 13:35:00,0.69307,0.69315,0.69307,0.6931,131099998.0
2005-01-20 13:36:00,0.69312,0.69318,0.69304,0.69318,163599994.0
2005-01-20 13:37:00,0.69321,0.69324,0.69317,0.69317,54500000.0
2005-01-20 13:38:00,0.69319,0.69325,0.69319,0.69322,88399998.0
2005-01-20 13:39:00,0.69321,0.69328,0.69319,0.69322,147399999.0
2005-01-20 13:40:00,0.69335,0.69337,0.69334,0.69337,83699999.0
2005-01-20 13:41:00,0.69344,0.69349,0.69336,0.69336,232000002.0
2005-01-20 13:42:00,0.69347,0.69347,0.69326,0.69327,187099999.0
2005-01-20 13:43:00,0.6933,0.69336,0.69329,0.69329,231799998.0
2005-01-20 13:44:00,0.69331,0.69335,0.69325,0.69325,85899999.0
2005-01-20 13:45:00,0.69327,0.69334,0.69323,0.69323,53400001.0
2005-01-20 13:46:00,0.69322,0.69324,0.69316,0.69324,155200000.0
2005-01-20 13:47:00,0.69328,0.69328,0.69312,0.69312,185699998.0
2005-01-20 13:48:00,0.69313,0.69313,0.69302,0.69304,194299998.0
2005-01-20 13:49:00,0.69309,0.69309,0.693,0.69302,72799999.0
2005-01-20 13:50:00,0.69304,0.69314,0.69304,0.6931,185600000.0
2005-01-20 13:51:00,0.69306,0.69317,0.69302,0.69317,233200000.0
2005-01-20 13:52:00,0.6932,0.69328,0.6932,0.6932,93700000.0
2005-01-20 13:53:00,0.69328,0.6933,0.69318,0.69322,98399999.0
2005-01-20 13:54:00,0.69321,0.69328,0.69318,0.69323,186300003.0
2005-01-20 13:55:00,0.69318,0.69318,0.69315,0.69315,52600001.0
2005-01-20 13:56:00,0.69317,0.69325,0.69317,0.69323,162200000.0
2005-01-20 13:57:00,0.69314,0.69319,0.69314,0.69318,194899999.0
2005-01-20 13:58:00,0.69315,0.69322,0.69312,0.69322,15800000.0
2005-01-20 13:59:00,0.69319,0.69328,0.69319,0.69322,87300001.0
2005-01-20 14:00:00,0.69333,0.69334,0.69328,0.69332,112900001.0
2005-01-20 14:01:00,0.6933,0.6933,0.69322,0.69323,185499997.0
2005-01-20 14:02:00,0.69322,0.69322,0.69306,0.69317,133299999.0
2005-01-20 14:03:00,0.69315,0.69315,0.69294,0.69299,82000001.0
2005-01-20 14:04:00,0.69312,0.69315,0.69299,0.69307,122399998.0
2005-01-20 14:05:00,0.69311,0.69314,0.693,0.693,121500003.0
2005-01-20 14:06:00,0.69306,0.69309,0.69289,0.69295,339800000.0
2005-01-20 14:07:00,0.69295,0.69297,0.69282,0.69282,259799995.0
2005-01-20 14:08:00,0.69287,0.69292,0.69284,0.69287,181600004.0
2005-01-20 14:09:00,0.69292,0.693,0.69289,0.693,183100002.0
2005-01-20 14:10:00,0.69302,0.69304,0.69295,0.69304,152600004.0
2005-01-20 14:11:00,0.69306,0.69312,0.69299,0.69299,191499993.0
2005-01-20 14:12:00,0.69302,0.69302,0.69298,0.69298,98200000.0
2005-01-20 14:13:00,0.69303,0.69307,0.693,0.69305,118099997.0
2005-01-20 14:14:00,0.69305,0.69315,0.69305,0.69309,196300000.0
2005-01-20 14:15:00,0.69309,0.69315,0.69309,0.6931,144500002.0
2005-01-20 14:16:00,0.69312,0.69314,0.69312,0.69313,74200001.0
2005-01-20 14:17:00,0.6931,0.69316,0.69305,0.69312,87799998.0
2005-01-20 14:18:00,0.69308,0.69311,0.69306,0.69311,101199999.0
2005-01-20 14:19:00,0.69299,0.69299,0.69298,0.69298,49399998.0
2005-01-20 14:20:00,0.69298,0.69298,0.69292,0.69295,192399999.0
2005-01-20 14:21:00,0.69298,0.69298,0.69291,0.69291,266199998.0
2005-01-20 14:22:00,0.69289,0.69293,0.69284,0.69291,121100000.0
2005-01-20 14:23:00,0.69291,0.69292,0.69285,0.6929,200599997.0
2005-01-20 14:24:00,0.69294,0.69294,0.6927,0.6927,202700003.0
2005-01-20 14:25:00,0.69275,0.69287,0.69271,0.69285,119099998.0
2005-01-20 14:26:00,0.69286,0.69286,0.69268,0.69268,162999996.0
2005-01-20 14:27:00,0.69266,0.69268,0.69258,0.69263,130600001.0
2005-01-20 14:28:00,0.69272,0.69272,0.69262,0.6927,227800000.0
2005-01-20 14:29:00,0.69281,0.69289,0.69281,0.69289,64799999.0
2005-01-20 14:30:00,0.69285,0.69298,0.69285,0.69295,193699997.0
2005-01-20 14:31:00,0.69288,0.69295,0.69285,0.69285,151799998.0
2005-01-20 14:32:00,0.69284,0.69297,0.69284,0.69293,131200004.0
2005-01-20 14:33:00,0.69295,0.69296,0.69283,0.69283,133500001.0
2005-01-20 14:34:00,0.69286,0.69286,0.69278,0.69278,22300000.0
2005-01-20 14:35:00,0.69277,0.6929,0.69277,0.69286,35300000.0
2005-01-20 14:36:00,0.69289,0.69297,0.69284,0.69293,225899999.0
2005-01-20 14:37:00,0.69298,0.69303,0.69296,0.69297,120500000.0
2005-01-20 14:38:00,0.69302,0.69303,0.69296,0.69299,152199999.0
2005-01-20 14:39:00,0.69297,0.69302,0.69292,0.69294,176500001.0
2005-01-20 14:40:00,0.69302,0.69306,0.69297,0.69305,120699999.0
2005-01-20 14:41:00,0.69312,0.69312,0.69304,0.69304,106300000.0
2005-01-20 14:42:00,0.69314,0.69314,0.69305,0.69305,102899999.0
2005-01-20 14:43:00,0.69309,0.6931,0.693,0.6931,227000002.0
2005-01-20 14:44:00,0.69313,0.69313,0.69303,0.69303,152500003.0
2005-01-20 14:45:00,0.69313,0.69313,0.69304,0.69304,119000000.0
2005-01-20 14:46:00,0.69308,0.6931,0.69306,0.6931,196299998.0
2005-01-20 14:47:00,0.69308,0.69313,0.69307,0.69307,61400001.0
2005-01-20 14:48:00,0.69313,0.69313,0.69312,0.69312,51099999.0
2005-01-20 14:49:00,0.69312,0.69313,0.69311,0.69313,131800000.0
2005-01-20 14:50:00,0.69315,0.69323,0.69313,0.69323,297699998.0
2005-01-20 14:51:00,0.69321,0.6933,0.69321,0.69328,148599999.0
2005-01-20 14:52:00,0.69327,0.6933,0.69327,0.6933,135099998.0
2005-01-20 14:53:00,0.6933,0.6933,0.69327,0.6933,155800001.0
2005-01-20 14:54:00,0.69328,0.6933,0.69327,0.69327,47099999.0
2005-01-20 14:55:00,0.69332,0.69332,0.69326,0.69332,112900000.0
2005-01-20 14:56:00,0.69333,0.69333,0.69325,0.69325,166599999.0
2005-01-20 14:57:00,0.69327,0.69333,0.69326,0.69326,86100002.0
2005-01-20 14:58:00,0.69332,0.69333,0.69329,0.6933,105899998.0
2005-01-20 14:59:00,0.69325,0.69325,0.69319,0.69325,118300001.0
2005-01-20 15:00:00,0.6932,0.6932,0.69313,0.6932,229400005.0
2005-01-20 15:01:00,0.69321,0.69322,0.69317,0.69319,109600000.0
2005-01-20 15:02:00,0.69314,0.69314,0.69297,0.69297,158800003.0
2005-01-20 15:03:00,0.69297,0.69302,0.69288,0.6929,168799997.0
2005-01-20 15:04:00,0.693,0.69304,0.69298,0.69298,204600005.0
2005-01-20 15:05:00,0.693,0.69306,0.69298,0.69298,116400000.0
2005-01-20 15:06:00,0.69298,0.69302,0.69293,0.693,160400001.0
2005-01-20 15:07:00,0.69304,0.69304,0.6929,0.69294,92299998.0
2005-01-20 15:08:00,0.69306,0.69306,0.69297,0.69299,184300000.0
2005-01-20 15:09:00,0.69301,0.69301,0.69295,0.69295,68599999.0
2005-01-20 15:10:00,0.69297,0.69312,0.69296,0.69302,159800000.0
2005-01-20 15:11:00,0.69305,0.69308,0.69303,0.69308,48000000.0
2005-01-20 15:12:00,0.69303,0.69304,0.69296,0.69304,84600002.0
2005-01-20 15:13:00,0.69303,0.69303,0.69291,0.69292,105499999.0
2005-01-20 15:14:00,0.69297,0.69298,0.69292,0.69292,84900002.0
2005-01-20 15:15:00,0.693,0.693,0.69296,0.693,88600002.0
2005-01-20 15:16:00,0.69297,0.69302,0.69278,0.69278,166800004.0
2005-01-20 15:17:00,0.69277,0.69277,0.69257,0.69263,225099997.0
2005-01-20 15:18:00,0.69259,0.69269,0.69255,0.69255,133200000.0
2005-01-20 15:19:00,0.69248,0.69248,0.69232,0.69232,136300003.0
2005-01-20 15:20:00,0.69239,0.6925,0.69239,0.69247,185499997.0
2005-01-20 15:21:00,0.69251,0.69251,0.69246,0.6925,59100000.0
2005-01-20 15:22:00,0.69251,0.69251,0.69241,0.69243,127599998.0
2005-01-20 15:23:00,0.69245,0.69249,0.69245,0.69248,129300002.0
2005-01-20 15:24:00,0.6925,0.6925,0.69242,0.69245,130699998.0
2005-01-20 15:25:00,0.69248,0.69257,0.69248,0.69255,96699999.0
2005-01-20 15:26:00,0.69262,0.69272,0.69256,0.69272,86699999.0
2005-01-20 15:27:00,0.69275,0.69275,0.69261,0.69263,223099998.0
2005-01-20 15:28:00,0.69264,0.69264,0.69249,0.69253,118900000.0
2005-01-20 15:29:00,0.69256,0.69266,0.69254,0.69262,142399999.0
2005-01-20 15:30:00,0.69264,0.69266,0.69256,0.69256,89399999.0
2005-01-20 15:31:00,0.69257,0.69261,0.69249,0.69253,197499996.0
2005-01-20 15:32:00,0.69254,0.69269,0.69254,0.69265,235100004.0
2005-01-20 15:33:00,0.69277,0.69277,0.69265,0.69268,122999997.0
2005-01-20 15:34:00,0.69279,0.69279,0.69258,0.69265,184500001.0
2005-01-20 15:35:00,0.69281,0.69291,0.69274,0.69291,193799997.0
2005-01-20 15:36:00,0.69293,0.69301,0.69289,0.693,162600001.0
2005-01-20 15:37:00,0.69308,0.69311,0.6929,0.6929,110200001.0
2005-01-20 15:38:00,0.69293,0.69303,0.69291,0.69303,203600002.0
2005-01-20 15:39:00,0.69302,0.69305,0.69298,0.693,106399999.0
2005-01-20 15:40:00,0.693,0.693,0.69285,0.69294,157899997.0
2005-01-20 15:41:00,0.69292,0.69298,0.6929,0.69296,202900001.0
2005-01-20 15:42:00,0.69302,0.69305,0.69296,0.69302,171500001.0
2005-01-20 15:43:00,0.69302,0.6931,0.693,0.69305,209699998.0
2005-01-20 15:44:00,0.69315,0.69315,0.69305,0.69313,105999998.0
2005-01-20 15:45:00,0.69319,0.69326,0.69315,0.69326,198800000.0
2005-01-20 15:46:00,0.69319,0.69325,0.69312,0.69317,170999999.0
2005-01-20 15:47:00,0.69317,0.69317,0.6931,0.6931,208599996.0
2005-01-20 15:48:00,0.69318,0.69321,0.69306,0.69306,131799996.0
2005-01-20 15:49:00,0.69305,0.69306,0.69297,0.69297,101100000.0
2005-01-20 15:50:00,0.693,0.693,0.69296,0.69297,124800000.0
2005-01-20 15:51:00,0.69306,0.69311,0.69306,0.69306,93699998.0
2005-01-20 15:52:00,0.69302,0.69312,0.69301,0.69307,244999999.0
2005-01-20 15:53:00,0.69311,0.69315,0.69304,0.69304,99900002.0
2005-01-20 15:54:00,0.69304,0.69314,0.69303,0.69305,104500002.0
2005-01-20 15:55:00,0.69311,0.69316,0.69309,0.69313,93800001.0
2005-01-20 15:56:00,0.69313,0.69313,0.69308,0.6931,101299998.0
2005-01-20 15:57:00,0.69308,0.69312,0.69307,0.69308,151700003.0
2005-01-20 15:58:00,0.69318,0.69321,0.69312,0.69313,227000001.0
2005-01-20 15:59:00,0.69307,0.69307,0.69295,0.693,26100000.0
2005-01-20 16:00:00,0.6931,0.69317,0.69303,0.69311,144900000.0
2005-01-20 16:01:00,0.69316,0.69316,0.69314,0.69314,18900000.0
2005-01-20 16:02:00,0.69314,0.69315,0.69309,0.69312,137000000.0
2005-01-20 16:03:00,0.69313,0.69313,0.69303,0.69303,101900002.0
2005-01-20 16:04:00,0.69301,0.69303,0.69294,0.69295,111900000.0
2005-01-20 16:05:00,0.69285,0.69291,0.69276,0.69277,151100003.0
2005-01-20 16:06:00,0.69279,0.69279,0.69252,0.69255,140400001.0
2005-01-20 16:07:00,0.69255,0.69263,0.69253,0.69262,103300001.0
2005-01-20 16:08:00,0.69256,0.6926,0.69253,0.69257,122899999.0
2005-01-20 16:09:00,0.69261,0.69262,0.69257,0.69259,195700006.0
2005-01-20 16:10:00,0.69256,0.69266,0.69256,0.69263,228300000.0
2005-01-20 16:11:00,0.69258,0.69262,0.69252,0.69255,153299997.0
2005-01-20 16:12:00,0.69251,0.69254,0.69244,0.69244,83100000.0
2005-01-20 16:13:00,0.69244,0.69249,0.6924,0.69244,206499998.0
2005-01-20 16:14:00,0.69252,0.6926,0.69249,0.69257,77399999.0
2005-01-20 16:15:00,0.69258,0.69261,0.69251,0.69251,68100001.0
2005-01-20 16:16:00,0.6926,0.69265,0.69253,0.69263,212000003.0
2005-01-20 16:17:00,0.69256,0.69268,0.69256,0.69263,121300000.0
2005-01-20 16:18:00,0.69272,0.69272,0.69264,0.69264,65300001.0
2005-01-20 16:19:00,0.69263,0.6927,0.69257,0.6927,159000001.0
2005-01-20 16:20:00,0.6927,0.6927,0.69264,0.69265,152499998.0
2005-01-20 16:21:00,0.69266,0.6927,0.69258,0.69263,342999998.0
2005-01-20 16:22:00,0.69268,0.69271,0.69266,0.69266,112700001.0
2005-01-20 16:23:00,0.69273,0.69273,0.69266,0.69269,82100000.0
2005-01-20 16:24:00,0.69272,0.69279,0.6927,0.69273,233700001.0
2005-01-20 16:25:00,0.6928,0.69293,0.6928,0.69289,165499996.0
2005-01-20 16:26:00,0.69291,0.69292,0.69287,0.69287,96100002.0
2005-01-20 16:27:00,0.69291,0.69293,0.69286,0.69292,222599997.0
2005-01-20 16:28:00,0.69293,0.69299,0.69288,0.69295,273099991.0
2005-01-20 16:29:00,0.69297,0.69302,0.69295,0.69298,235799999.0
2005-01-20 16:30:00,0.69303,0.69307,0.69298,0.69301,103200000.0
2005-01-20 16:31:00,0.69313,0.69327,0.69312,0.69327,175500004.0
2005-01-20 16:32:00,0.69329,0.6933,0.69315,0.69323,202399998.0
2005-01-20 16:33:00,0.69319,0.69319,0.69302,0.69302,171999996.0
2005-01-20 16:34:00,0.69302,0.69302,0.69292,0.69292,91200000.0
2005-01-20 16:35:00,0.693,0.69302,0.69295,0.69297,196500000.0
2005-01-20 16:36:00,0.69296,0.69301,0.69294,0.69294,106999999.0
2005-01-20 16:37:00,0.69299,0.69301,0.69297,0.69297,150499997.0
2005-01-20 16:38:00,0.69303,0.69303,0.69294,0.69297,186000002.0
2005-01-20 16:39:00,0.69289,0.69295,0.69286,0.69286,86500002.0
2005-01-20 16:40:00,0.69279,0.69279,0.69272,0.69276,67900001.0
2005-01-20 16:41:00,0.69278,0.6928,0.69272,0.6928,190500003.0
2005-01-20 16:42:00,0.69282,0.69286,0.69268,0.69268,130900001.0
2005-01-20 16:43:00,0.69266,0.69266,0.69261,0.69265,167999997.0
2005-01-20 16:44:00,0.69253,0.69268,0.69251,0.69257,452999997.0
2005-01-20 16:45:00,0.6926,0.69265,0.69255,0.69255,228400002.0
2005-01-20 16:46:00,0.6926,0.69263,0.69253,0.69263,186100000.0
2005-01-20 16:47:00,0.69259,0.69262,0.69254,0.69254,56400001.0
2005-01-20 16:48:00,0.69258,0.69258,0.69247,0.69247,123200000.0
2005-01-20 16:49:00,0.69251,0.69251,0.69239,0.69239,95199999.0
2005-01-20 16:50:00,0.69246,0.69247,0.69234,0.69239,112699998.0
2005-01-20 16:51:00,0.69241,0.69248,0.69234,0.69241,144600001.0
2005-01-20 16:52:00,0.69252,0.69257,0.69229,0.6925,112500000.0
2005-01-20 16:53:00,0.69256,0.69264,0.69255,0.69264,222299996.0
2005-01-20 16:54:00,0.69261,0.69273,0.69258,0.69271,170300004.0
2005-01-20 16:55:00,0.69267,0.69272,0.69259,0.69259,89100002.0
2005-01-20 16:56:00,0.69253,0.6926,0.69251,0.6926,68499998.0
2005-01-20 16:57:00,0.6926,0.6926,0.69245,0.69245,182299998.0
2005-01-20 16:58:00,0.69244,0.69245,0.69241,0.69242,221300005.0
2005-01-20 16:59:00,0.69239,0.69239,0.69236,0.69236,32800000.0
2005-01-20 17:00:00,0.69231,0.69242,0.6923,0.69236,164400001.0
2005-01-20 17:01:00,0.69244,0.69244,0.69228,0.69239,137399997.0
2005-01-20 17:02:00,0.69243,0.69253,0.69238,0.6925,153800005.0
2005-01-20 17:03:00,0.69253,0.69254,0.69247,0.6925,230300000.0
2005-01-20 17:04:00,0.69251,0.6926,0.69251,0.69253,353799992.0
2005-01-20 17:05:00,0.69251,0.69262,0.69251,0.69262,162600003.0
2005-01-20 17:06:00,0.69259,0.69265,0.69259,0.69263,205999998.0
2005-01-20 17:07:00,0.6926,0.69265,0.69258,0.69264,162800002.0
2005-01-20 17:08:00,0.69267,0.69268,0.69264,0.69265,32500000.0
2005-01-20 17:09:00,0.69268,0.69271,0.69265,0.69271,285400001.0
2005-01-20 17:10:00,0.69281,0.69287,0.69273,0.69282,124199999.0
2005-01-20 17:11:00,0.69282,0.69283,0.6928,0.69283,100000002.0
2005-01-20 17:12:00,0.6928,0.69286,0.69276,0.6928,187499997.0
2005-01-20 17:13:00,0.69277,0.69277,0.69263,0.6927,97199999.0
2005-01-20 17:14:00,0.69268,0.69268,0.69256,0.69264,82199999.0
2005-01-20 17:15:00,0.69268,0.69276,0.69259,0.69269,102900001.0
2005-01-20 17:16:00,0.69278,0.69283,0.69272,0.69273,147000001.0
2005-01-20 17:17:00,0.69273,0.69277,0.69267,0.69272,138400001.0
2005-01-20 17:18:00,0.69269,0.69269,0.69263,0.69266,132199995.0
2005-01-20 17:19:00,0.69267,0.69268,0.69259,0.69259,118100000.0
2005-01-20 17:20:00,0.69269,0.69273,0.69261,0.69263,128400002.0
2005-01-20 17:21:00,0.6926,0.69266,0.69249,0.69249,219400000.0
2005-01-20 17:22:00,0.69249,0.69259,0.69249,0.69257,144000001.0
2005-01-20 17:23:00,0.69261,0.69267,0.69261,0.69264,266500001.0
2005-01-20 17:24:00,0.69273,0.69273,0.6926,0.69263,115500002.0
2005-01-20 17:25:00,0.6927,0.69274,0.69265,0.69269,225299998.0
2005-01-20 17:26:00,0.69278,0.69278,0.69264,0.69267,343800002.0
2005-01-20 17:27:00,0.6927,0.69272,0.69264,0.69264,184000000.0
2005-01-20 17:28:00,0.69262,0.69266,0.69262,0.69266,162100003.0
2005-01-20 17:29:00,0.69272,0.69273,0.69259,0.69266,244200004.0
2005-01-20 17:30:00,0.69263,0.69263,0.69257,0.6926,215400002.0
2005-01-20 17:31:00,0.69263,0.69271,0.69263,0.6927,115700001.0
2005-01-20 17:32:00,0.69268,0.69278,0.69265,0.6927,185599999.0
2005-01-20 17:33:00,0.69274,0.69274,0.69266,0.69267,147499999.0
2005-01-20 17:34:00,0.6927,0.6927,0.69259,0.69262,106199999.0
2005-01-20 17:35:00,0.69268,0.69271,0.69263,0.69266,194400002.0
2005-01-20 17:36:00,0.69267,0.6927,0.69261,0.69267,291900004.0
2005-01-20 17:37:00,0.69262,0.6927,0.69262,0.69264,189700000.0
2005-01-20 17:38:00,0.69262,0.69262,0.69258,0.69258,46999998.0
2005-01-20 17:39:00,0.69259,0.69266,0.69259,0.69263,111800000.0
2005-01-20 17:40:00,0.69259,0.69263,0.69258,0.69263,135100004.0
2005-01-20 17:41:00,0.6927,0.69276,0.69262,0.69265,279700001.0
2005-01-20 17:42:00,0.69271,0.69276,0.69265,0.69269,126099998.0
2005-01-20 17:43:00,0.69278,0.6928,0.69275,0.69277,154899998.0
2005-01-20 17:44:00,0.69278,0.69285,0.69273,0.69277,152500003.0
2005-01-20 17:45:00,0.69274,0.69276,0.69264,0.69264,267099998.0
2005-01-20 17:46:00,0.69267,0.6927,0.69262,0.69262,159100002.0
2005-01-20 17:47:00,0.69266,0.69268,0.69258,0.69258,87300001.0
2005-01-20 17:48:00,0.69259,0.69262,0.69257,0.69261,273800001.0
2005-01-20 17:49:00,0.69259,0.69263,0.69255,0.69263,103799999.0
2005-01-20 17:50:00,0.69261,0.69285,0.69261,0.69285,19700001.0
2005-01-20 17:51:00,0.69288,0.69288,0.69279,0.69281,113299998.0
2005-01-20 17:52:00,0.69284,0.69287,0.69264,0.69264,164600000.0
2005-01-20 17:53:00,0.69265,0.69274,0.69265,0.69265,138299998.0
2005-01-20 17:54:00,0.69268,0.6927,0.69255,0.6927,117000000.0
2005-01-20 17:55:00,0.6926,0.69265,0.69255,0.69255,119400000.0
2005-01-20 17:56:00,0.69254,0.69261,0.69249,0.69249,183800000.0
2005-01-20 17:57:00,0.69252,0.69252,0.69241,0.69242,239199995.0
2005-01-20 17:58:00,0.69248,0.69248,0.69233,0.69233,80200001.0
2005-01-20 17:59:00,0.69229,0.69231,0.69216,0.69216,40500000.0
2005-01-20 18:00:00,0.69217,0.69232,0.69211,0.69223,177000002.0
2005-01-20 18:01:00,0.69233,0.69243,0.69219,0.69235,1091199994.0
2005-01-20 18:02:00,0.69225,0.69225,0.69204,0.69204,1475099992.0
2005-01-20 18:03:00,0.69205,0.69214,0.69205,0.69207,1843099989.0
2005-01-20 18:04:00,0.69208,0.69219,0.69205,0.69215,750999996.0
2005-01-20 18:05:00,0.69218,0.69227,0.69212,0.69222,999899998.0
2005-01-20 18:06:00,0.69225,0.69234,0.69223,0.69231,1619100001.0
2005-01-20 18:07:00,0.692,0.6921,0.692,0.6921,2060299997.0
2005-01-20 18:08:00,0.69238,0.69238,0.69227,0.69233,2060299997.0
2005-01-20 18:09:00,0.69226,0.69229,0.69222,0.69223,940500003.0
2005-01-20 18:10:00,0.69224,0.69227,0.69216,0.6922,981400002.0
2005-01-20 18:11:00,0.69215,0.69223,0.69215,0.69223,1272700001.0
2005-01-20 18:12:00,0.6922,0.69223,0.69214,0.69215,979399989.0
2005-01-20 18:13:00,0.69217,0.69225,0.69217,0.69219,1005699997.0
2005-01-20 18:14:00,0.6922,0.69225,0.69216,0.69217,1503399996.0
2005-01-20 18:15:00,0.69222,0.69224,0.69213,0.69217,2069200006.0
2005-01-20 18:16:00,0.69216,0.69216,0.69177,0.69184,1277099999.0
2005-01-20 18:17:00,0.69187,0.69188,0.69176,0.69183,637599996.0
2005-01-20 18:18:00,0.69193,0.69197,0.69184,0.69187,781500002.0
2005-01-20 18:19:00,0.69188,0.69188,0.69173,0.69182,742100007.0
2005-01-20 18:20:00,0.69189,0.6919,0.69177,0.69181,747600006.0
2005-01-20 18:21:00,0.69189,0.69194,0.6918,0.69188,888000001.0
2005-01-20 18:22:00,0.69195,0.69202,0.69193,0.69195,999500005.0
2005-01-20 18:23:00,0.69198,0.69198,0.69186,0.69195,1358999999.0
2005-01-20 18:24:00,0.69183,0.69192,0.69175,0.69182,1022900004.0
2005-01-20 18:25:00,0.69189,0.69192,0.69174,0.69174,792999997.0
2005-01-20 18:26:00,0.6918,0.69187,0.69171,0.69183,1281600005.0
2005-01-20 18:27:00,0.69186,0.69186,0.69157,0.69157,480499996.0
2005-01-20 18:28:00,0.69162,0.69175,0.69151,0.69175,658699996.0
2005-01-20 18:29:00,0.69165,0.69185,0.6916,0.69175,938899994.0
2005-01-20 18:30:00,0.69178,0.69185,0.69166,0.69182,728099995.0
2005-01-20 18:31:00,0.69164,0.69175,0.69145,0.69157,652799995.0
2005-01-20 18:32:00,0.69164,0.69173,0.69162,0.69168,633600000.0
2005-01-20 18:33:00,0.69168,0.69177,0.69166,0.69175,990499991.0
2005-01-20 18:34:00,0.69172,0.69177,0.69169,0.6917,840900007.0
2005-01-20 18:35:00,0.69171,0.69176,0.69171,0.69173,599399991.0
2005-01-20 18:36:00,0.69165,0.69168,0.69161,0.69163,288399999.0
2005-01-20 18:37:00,0.69163,0.69165,0.69158,0.69161,339799999.0
2005-01-20 18:38:00,0.69161,0.69161,0.69153,0.69156,258199998.0
2005-01-20 18:39:00,0.69167,0.69186,0.69164,0.69183,356500000.0
2005-01-20 18:40:00,0.69185,0.69191,0.6917,0.69181,445799998.0
2005-01-20 18:41:00,0.69182,0.69188,0.69179,0.69185,775200002.0
2005-01-20 18:42:00,0.69185,0.69187,0.69174,0.69177,519700003.0
2005-01-20 18:43:00,0.6918,0.69193,0.69176,0.6919,335499993.0
2005-01-20 18:44:00,0.69194,0.692,0.69189,0.69197,771499993.0
2005-01-20 18:45:00,0.69198,0.69204,0.6919,0.69195,461800003.0
2005-01-20 18:46:00,0.69202,0.69202,0.69193,0.69195,305599999.0
2005-01-20 18:47:00,0.69199,0.69208,0.69195,0.69208,250199996.0
2005-01-20 18:48:00,0.69211,0.6922,0.69193,0.69212,363700001.0
2005-01-20 18:49:00,0.69215,0.6923,0.69213,0.69217,92800000.0
2005-01-20 18:50:00,0.69219,0.69219,0.69202,0.69206,147200000.0
2005-01-20 18:51:00,0.69203,0.69203,0.69196,0.69196,339599999.0
2005-01-20 18:52:00,0.692,0.69201,0.69189,0.69195,412199996.0
2005-01-20 18:53:00,0.69198,0.69199,0.69187,0.69187,549500009.0
2005-01-20 18:54:00,0.692,0.69204,0.69197,0.69197,267300000.0
2005-01-20 18:55:00,0.69198,0.69213,0.69196,0.69202,625900002.0
2005-01-20 18:56:00,0.692,0.69214,0.692,0.69206,565900002.0
2005-01-20 18:57:00,0.69212,0.69219,0.69196,0.69208,282199999.0
2005-01-20 18:58:00,0.69215,0.69219,0.6921,0.69217,1086400009.0
2005-01-20 18:59:00,0.69214,0.69218,0.69206,0.69206,730699999.0
2005-01-20 19:00:00,0.69214,0.6922,0.69201,0.69207,322000000.0
2005-01-20 19:01:00,0.69202,0.69202,0.69171,0.69173,208799996.0
2005-01-20 19:02:00,0.69171,0.69189,0.69164,0.69164,495699998.0
2005-01-20 19:03:00,0.69161,0.69169,0.69149,0.69169,462500006.0
2005-01-20 19:04:00,0.6917,0.6918,0.69164,0.69175,428500002.0
2005-01-20 19:05:00,0.6918,0.69216,0.69168,0.69207,404999998.0
2005-01-20 19:06:00,0.69207,0.69213,0.69202,0.69202,772300006.0
2005-01-20 19:07:00,0.69206,0.69206,0.69197,0.69197,473199999.0
2005-01-20 19:08:00,0.69205,0.69218,0.69205,0.69208,1182399988.0
2005-01-20 19:09:00,0.69215,0.69223,0.69215,0.69223,611499998.0
2005-01-20 19:10:00,0.69224,0.69229,0.69218,0.69222,348600000.0
2005-01-20 19:11:00,0.69215,0.69222,0.69214,0.69215,248500001.0
2005-01-20 19:12:00,0.69216,0.69223,0.69211,0.69211,254500003.0
2005-01-20 19:13:00,0.69218,0.69222,0.69215,0.69215,360299997.0
2005-01-20 19:14:00,0.69222,0.69225,0.69215,0.69218,283500004.0
2005-01-20 19:15:00,0.69216,0.69217,0.69205,0.69212,704199991.0
2005-01-20 19:16:00,0.69223,0.69223,0.69213,0.69213,148400001.0
2005-01-20 19:17:00,0.69212,0.69217,0.69179,0.69179,558099994.0
2005-01-20 19:18:00,0.69191,0.69194,0.69178,0.69192,228500001.0
2005-01-20 19:19:00,0.69188,0.69194,0.69182,0.69182,433800008.0
2005-01-20 19:20:00,0.69185,0.69185,0.69174,0.69174,316200004.0
2005-01-20 19:21:00,0.69166,0.69171,0.69159,0.69163,332300000.0
2005-01-20 19:22:00,0.6917,0.69172,0.69162,0.69162,233000003.0
2005-01-20 19:23:00,0.69166,0.6917,0.69158,0.69165,425699998.0
2005-01-20 19:24:00,0.69174,0.69182,0.6917,0.69182,137800002.0
2005-01-20 19:25:00,0.69191,0.69195,0.69188,0.69195,121600000.0
2005-01-20 19:26:00,0.69197,0.69214,0.69178,0.69197,419999998.0
2005-01-20 19:27:00,0.69193,0.69193,0.69168,0.69188,670800005.0
2005-01-20 19:28:00,0.69191,0.69195,0.69185,0.69193,316999999.0
2005-01-20 19:29:00,0.69198,0.69198,0.69182,0.6919,390000002.0
2005-01-20 19:30:00,0.69193,0.69201,0.69188,0.69192,510900007.0
2005-01-20 19:31:00,0.69199,0.69209,0.69196,0.69205,644099997.0
2005-01-20 19:32:00,0.69204,0.69215,0.69199,0.69214,537600001.0
2005-01-20 19:33:00,0.69216,0.69222,0.6921,0.69216,253400003.0
2005-01-20 19:34:00,0.69223,0.69233,0.69223,0.69233,534099993.0
2005-01-20 19:35:00,0.6923,0.69235,0.69219,0.69235,521099998.0
2005-01-20 19:36:00,0.69236,0.69236,0.69226,0.69226,582200003.0
2005-01-20 19:37:00,0.69227,0.69227,0.69208,0.69208,410199997.0
2005-01-20 19:38:00,0.69207,0.69207,0.692,0.69203,324800002.0
2005-01-20 19:39:00,0.692,0.69206,0.69199,0.69205,731799998.0
2005-01-20 19:40:00,0.69207,0.69214,0.69206,0.69207,739999998.0
2005-01-20 19:41:00,0.69207,0.69214,0.69206,0.69208,506399999.0
2005-01-20 19:42:00,0.69213,0.69214,0.69206,0.69207,280999996.0
2005-01-20 19:43:00,0.69203,0.69204,0.69202,0.69204,129300000.0
2005-01-20 19:44:00,0.69202,0.69203,0.69193,0.69193,492699997.0
2005-01-20 19:45:00,0.69198,0.69198,0.69186,0.69187,288499999.0
2005-01-20 19:46:00,0.69193,0.69193,0.69187,0.6919,108600001.0
2005-01-20 19:47:00,0.69189,0.69194,0.69185,0.69194,103800001.0
2005-01-20 19:48:00,0.69195,0.69195,0.6919,0.6919,56800000.0
2005-01-20 19:49:00,0.69188,0.69195,0.69188,0.69188,328799998.0
2005-01-20 19:50:00,0.69185,0.69187,0.69178,0.69182,308699998.0
2005-01-20 19:51:00,0.69187,0.69203,0.69187,0.6919,399600002.0
2005-01-20 19:52:00,0.6919,0.69195,0.69188,0.6919,149599999.0
2005-01-20 19:53:00,0.69198,0.69202,0.69188,0.6919,146899998.0
2005-01-20 19:54:00,0.69195,0.69195,0.69189,0.69192,132400000.0
2005-01-20 19:55:00,0.69195,0.69195,0.69188,0.6919,42699998.0
2005-01-20 19:56:00,0.69191,0.69195,0.69191,0.69195,92800000.0
2005-01-20 19:57:00,0.69195,0.69195,0.69186,0.69188,446399995.0
2005-01-20 19:58:00,0.69192,0.69193,0.69187,0.69187,270700005.0
2005-01-20 19:59:00,0.69192,0.69193,0.69187,0.69187,620399998.0
2005-01-20 20:00:00,0.69198,0.69198,0.69192,0.69192,186400003.0
2005-01-20 20:01:00,0.69197,0.69205,0.69192,0.69205,246099999.0
2005-01-20 20:02:00,0.69206,0.69206,0.692,0.692,191800000.0
2005-01-20 20:03:00,0.692,0.69202,0.69192,0.69192,162499999.0
2005-01-20 20:04:00,0.69194,0.69195,0.69192,0.69195,108599998.0
2005-01-20 20:05:00,0.69203,0.69207,0.69197,0.69203,158900000.0
2005-01-20 20:06:00,0.69198,0.692,0.69192,0.69192,91999998.0
2005-01-20 20:07:00,0.69193,0.69193,0.69186,0.6919,142299997.0
2005-01-20 20:08:00,0.69189,0.69189,0.69183,0.69186,636700001.0
2005-01-20 20:09:00,0.69185,0.69195,0.69185,0.69191,200200005.0
2005-01-20 20:10:00,0.6919,0.69193,0.69183,0.69188,164399998.0
2005-01-20 20:11:00,0.69188,0.69196,0.69187,0.6919,227699995.0
2005-01-20 20:12:00,0.69202,0.6921,0.69192,0.69197,997599999.0
2005-01-20 20:13:00,0.69196,0.69205,0.69191,0.69205,298999998.0
2005-01-20 20:14:00,0.692,0.692,0.69192,0.692,286899998.0
2005-01-20 20:15:00,0.69203,0.69208,0.692,0.69205,691699991.0
2005-01-20 20:16:00,0.69204,0.69211,0.69194,0.69211,420599999.0
2005-01-20 20:17:00,0.69212,0.69213,0.69206,0.69208,28400000.0
2005-01-20 20:18:00,0.69215,0.69215,0.69194,0.69202,360000002.0
2005-01-20 20:19:00,0.69205,0.69225,0.6919,0.69212,573499993.0
2005-01-20 20:20:00,0.69226,0.69229,0.69199,0.69204,421300001.0
2005-01-20 20:21:00,0.6923,0.69231,0.69209,0.69225,100100002.0
2005-01-20 20:22:00,0.69222,0.69229,0.69201,0.69229,94999997.0
2005-01-20 20:23:00,0.69225,0.69232,0.69195,0.69216,340800002.0
2005-01-20 20:24:00,0.69188,0.69209,0.69188,0.69201,238500003.0
2005-01-20 20:25:00,0.69201,0.69201,0.6919,0.69193,372299999.0
2005-01-20 20:26:00,0.69197,0.69207,0.69192,0.69203,776400002.0
2005-01-20 20:27:00,0.69204,0.69213,0.69204,0.69206,486699998.0
2005-01-20 20:28:00,0.69211,0.69211,0.692,0.69201,688900006.0
2005-01-20 20:29:00,0.69201,0.69205,0.69195,0.69202,599999997.0
2005-01-20 20:30:00,0.69197,0.69202,0.69191,0.69195,1810999995.0
2005-01-20 20:31:00,0.692,0.69208,0.69192,0.69192,953799990.0
2005-01-20 20:32:00,0.69197,0.69201,0.69187,0.69201,1638899989.0
2005-01-20 20:33:00,0.69193,0.69202,0.69177,0.69177,247500005.0
2005-01-20 20:34:00,0.6917,0.69196,0.6917,0.69189,438900002.0
2005-01-20 20:35:00,0.6919,0.6919,0.69156,0.69175,393199998.0
2005-01-20 20:36:00,0.69174,0.69176,0.69168,0.69172,205000000.0
2005-01-20 20:37:00,0.69169,0.6918,0.69168,0.69174,1012400004.0
2005-01-20 20:38:00,0.69167,0.69189,0.69167,0.69175,844500006.0
2005-01-20 20:39:00,0.69176,0.69187,0.69176,0.6918,332800000.0
2005-01-20 20:40:00,0.69187,0.69193,0.69184,0.69184,387799998.0
2005-01-20 20:41:00,0.69191,0.69191,0.69181,0.69188,339499999.0
2005-01-20 20:42:00,0.69192,0.69195,0.69192,0.69195,153400005.0
2005-01-20 20:43:00,0.69193,0.69207,0.69193,0.69202,549100002.0
2005-01-20 20:44:00,0.692,0.69205,0.692,0.69203,1329100001.0
2005-01-20 20:45:00,0.69204,0.69204,0.69197,0.69202,456999997.0
2005-01-20 20:46:00,0.69202,0.69202,0.69194,0.692,121399999.0
2005-01-20 20:47:00,0.69193,0.69202,0.69189,0.69199,666600000.0
2005-01-20 20:48:00,0.69197,0.69205,0.69196,0.692,779500000.0
2005-01-20 20:49:00,0.69212,0.69218,0.69209,0.69214,229400003.0
2005-01-20 20:50:00,0.69215,0.69219,0.69208,0.69209,1452500005.0
2005-01-20 20:51:00,0.69211,0.6922,0.6921,0.6922,568399993.0
2005-01-20 20:52:00,0.69224,0.6923,0.69212,0.69223,679700004.0
2005-01-20 20:53:00,0.69229,0.69229,0.69221,0.69222,930500011.0
2005-01-20 20:54:00,0.69229,0.69232,0.69219,0.69225,453100001.0
2005-01-20 20:55:00,0.69225,0.6923,0.69215,0.69215,385999996.0
2005-01-20 20:56:00,0.69218,0.69222,0.69211,0.69215,1162100002.0
2005-01-20 20:57:00,0.69216,0.69225,0.69214,0.69217,1143299999.0
2005-01-20 20:58:00,0.69224,0.69231,0.69215,0.69228,755500002.0
2005-01-20 20:59:00,0.6923,0.69237,0.69228,0.6923,1587099988.0
2005-01-20 21:00:00,0.69231,0.69236,0.69224,0.69235,1671000003.0
2005-01-20 21:01:00,0.6923,0.69235,0.6922,0.69226,981099997.0
2005-01-20 21:02:00,0.69229,0.69229,0.69221,0.69222,428300001.0
2005-01-20 21:03:00,0.69224,0.69239,0.69224,0.69236,684300001.0
2005-01-20 21:04:00,0.69227,0.69239,0.69224,0.69237,334800002.0
2005-01-20 21:05:00,0.69226,0.69242,0.69226,0.69238,652600006.0
2005-01-20 21:06:00,0.6924,0.69246,0.69232,0.69232,506899999.0
2005-01-20 21:07:00,0.69227,0.6924,0.69227,0.69234,179599997.0
2005-01-20 21:08:00,0.69234,0.69241,0.69231,0.69234,166699998.0
2005-01-20 21:09:00,0.69244,0.69244,0.69235,0.69235,287700000.0
2005-01-20 21:10:00,0.69239,0.69239,0.69232,0.69235,120900002.0
2005-01-20 21:11:00,0.69234,0.69234,0.69227,0.69233,228699997.0
2005-01-20 21:12:00,0.6923,0.6923,0.69222,0.69222,95399999.0
2005-01-20 21:13:00,0.69227,0.69235,0.69227,0.6923,382800001.0
2005-01-20 21:14:00,0.69235,0.69236,0.69228,0.69232,546099999.0
2005-01-20 21:15:00,0.69231,0.69243,0.69231,0.69236,308600002.0
2005-01-20 21:16:00,0.69243,0.69243,0.69237,0.69239,513500006.0
2005-01-20 21:17:00,0.69234,0.69238,0.69233,0.69238,168099998.0
2005-01-20 21:18:00,0.69233,0.69241,0.69233,0.69236,136599999.0
2005-01-20 21:19:00,0.69239,0.69239,0.69227,0.69231,405900000.0
2005-01-20 21:20:00,0.69243,0.69243,0.6923,0.69232,1205399998.0
2005-01-20 21:21:00,0.69237,0.69241,0.69232,0.69232,262099998.0
2005-01-20 21:22:00,0.69243,0.69243,0.69236,0.69238,751499992.0
2005-01-20 21:23:00,0.69238,0.69238,0.69226,0.6923,173800001.0
2005-01-20 21:24:00,0.69237,0.69237,0.69229,0.6923,213199999.0
2005-01-20 21:25:00,0.69234,0.69234,0.69224,0.6923,238900000.0
2005-01-20 21:26:00,0.69234,0.69242,0.69234,0.69235,91000001.0
2005-01-20 21:27:00,0.69238,0.69246,0.69238,0.69245,150000000.0
2005-01-20 21:28:00,0.69245,0.69249,0.69238,0.6924,167399999.0
2005-01-20 21:29:00,0.69247,0.69248,0.69238,0.69248,270800006.0
2005-01-20 21:30:00,0.69249,0.69249,0.69235,0.69235,84699998.0
2005-01-20 21:31:00,0.69238,0.69239,0.69233,0.69233,214299999.0
2005-01-20 21:32:00,0.69233,0.69243,0.69227,0.69227,596199999.0
2005-01-20 21:33:00,0.69228,0.69228,0.69205,0.69205,578799999.0
2005-01-20 21:34:00,0.69207,0.6921,0.69204,0.69204,660899998.0
2005-01-20 21:35:00,0.69209,0.69209,0.69201,0.69203,157900001.0
2005-01-20 21:36:00,0.69203,0.69207,0.69201,0.69201,189099995.0
2005-01-20 21:37:00,0.69205,0.69221,0.69191,0.69221,309400002.0
2005-01-20 21:38:00,0.69203,0.69204,0.69197,0.692,124500000.0
2005-01-20 21:39:00,0.69195,0.69202,0.69195,0.69202,129499998.0
2005-01-20 21:40:00,0.69176,0.69217,0.69176,0.69217,298599998.0
2005-01-20 21:41:00,0.69199,0.69202,0.69193,0.69193,136699998.0
2005-01-20 21:42:00,0.69187,0.69193,0.69187,0.6919,143100004.0
2005-01-20 21:43:00,0.69187,0.69193,0.69183,0.69188,408500004.0
2005-01-20 21:44:00,0.69193,0.69195,0.69188,0.69195,335499999.0
2005-01-20 21:45:00,0.69184,0.69184,0.69166,0.69178,111100003.0
2005-01-20 21:46:00,0.69181,0.69181,0.69156,0.69165,348499999.0
2005-01-20 21:47:00,0.69167,0.69176,0.69167,0.6917,246900002.0
2005-01-20 21:48:00,0.69169,0.69169,0.69161,0.69162,100099999.0
2005-01-20 21:49:00,0.69177,0.6919,0.69174,0.69183,253799999.0
2005-01-20 21:50:00,0.69186,0.69195,0.69182,0.69184,123400001.0
2005-01-20 21:51:00,0.69181,0.69185,0.69179,0.69179,281499997.0
2005-01-20 21:52:00,0.69178,0.69181,0.6917,0.6917,117000002.0
2005-01-20 21:53:00,0.69177,0.69182,0.69177,0.69181,111199999.0
2005-01-20 21:54:00,0.69157,0.69188,0.69157,0.69188,315499995.0
2005-01-20 21:55:00,0.69181,0.69183,0.69176,0.69176,171900003.0
2005-01-20 21:56:00,0.69181,0.69181,0.69174,0.69175,128700001.0
2005-01-20 21:57:00,0.69178,0.69184,0.69173,0.69175,304899994.0
2005-01-20 21:58:00,0.69171,0.69181,0.69159,0.6916,207299999.0
2005-01-20 21:59:00,0.6916,0.6916,0.69134,0.69138,474100004.0
2005-01-20 22:00:00,0.69145,0.69151,0.6914,0.69143,178999998.0
2005-01-20 22:01:00,0.69143,0.69143,0.69133,0.6914,504200004.0
2005-01-20 22:02:00,0.69142,0.69161,0.69142,0.69142,397599998.0
2005-01-20 22:03:00,0.69147,0.69171,0.69147,0.69171,350700002.0
2005-01-20 22:04:00,0.69168,0.69176,0.69163,0.69173,362900004.0
2005-01-20 22:05:00,0.69168,0.69171,0.69168,0.69171,88000001.0
2005-01-20 22:06:00,0.69171,0.69173,0.69163,0.69163,265099997.0
2005-01-20 22:07:00,0.69161,0.69173,0.69161,0.69173,93200000.0
2005-01-20 22:08:00,0.69168,0.69172,0.69162,0.69168,402899998.0
2005-01-20 22:09:00,0.69171,0.69171,0.69165,0.69165,94700000.0
2005-01-20 22:10:00,0.69163,0.69171,0.69163,0.69164,144700000.0
2005-01-20 22:11:00,0.69166,0.69168,0.69163,0.69163,137500002.0
2005-01-20 22:12:00,0.69165,0.69173,0.69165,0.69171,533699998.0
2005-01-20 22:13:00,0.69171,0.69177,0.69168,0.69172,156399998.0
2005-01-20 22:14:00,0.69173,0.69177,0.69169,0.6917,185899999.0
2005-01-20 22:15:00,0.69176,0.69185,0.69176,0.69177,489700002.0
2005-01-20 22:16:00,0.69177,0.6918,0.69173,0.69177,594200000.0
2005-01-20 22:17:00,0.69177,0.69183,0.69171,0.69183,100900001.0
2005-01-20 22:18:00,0.69183,0.69183,0.69181,0.69181,101400003.0
2005-01-20 22:19:00,0.6918,0.6918,0.69175,0.69177,180299999.0
2005-01-20 22:20:00,0.69178,0.69178,0.69172,0.69174,110499998.0
2005-01-20 22:21:00,0.69173,0.69175,0.6917,0.6917,350100002.0
2005-01-20 22:22:00,0.69172,0.69175,0.6917,0.6917,355499998.0
2005-01-20 22:23:00,0.69168,0.69178,0.69168,0.69168,343199999.0
2005-01-20 22:24:00,0.6917,0.69175,0.69168,0.69172,216600001.0
2005-01-20 22:25:00,0.6917,0.69179,0.6917,0.69176,275399999.0
2005-01-20 22:26:00,0.69173,0.69179,0.69173,0.69174,231900003.0
2005-01-20 22:27:00,0.69173,0.69175,0.69166,0.69166,23100000.0
2005-01-20 22:28:00,0.69165,0.6917,0.69152,0.69152,229300000.0
2005-01-20 22:29:00,0.69161,0.69167,0.69145,0.69154,258199999.0
2005-01-20 22:30:00,0.69161,0.69179,0.6916,0.69177,162300000.0
2005-01-20 22:31:00,0.69161,0.6918,0.69155,0.69175,145100002.0
2005-01-20 22:32:00,0.69162,0.69185,0.69157,0.69178,288500002.0
2005-01-20 22:33:00,0.69181,0.69191,0.69181,0.69191,299500002.0
2005-01-20 22:34:00,0.69188,0.6919,0.69184,0.69185,393399998.0
2005-01-20 22:35:00,0.69186,0.6919,0.69183,0.69188,302200006.0
2005-01-20 22:36:00,0.69191,0.69195,0.69191,0.69191,66300001.0
2005-01-20 22:37:00,0.69198,0.69198,0.69186,0.69186,232699998.0
2005-01-20 22:38:00,0.69193,0.692,0.69187,0.69187,138000000.0
2005-01-20 22:39:00,0.69193,0.69197,0.69192,0.69192,280200001.0
2005-01-20 22:40:00,0.69193,0.69203,0.69193,0.692,427800006.0
2005-01-20 22:41:00,0.692,0.69209,0.692,0.69209,238700000.0
2005-01-20 22:42:00,0.69201,0.69211,0.69198,0.69209,270700001.0
2005-01-20 22:43:00,0.69216,0.69218,0.69209,0.69209,103500001.0
2005-01-20 22:44:00,0.69206,0.69206,0.69196,0.69203,72600001.0
2005-01-20 22:45:00,0.69208,0.69208,0.69201,0.69205,107699999.0
2005-01-20 22:46:00,0.69198,0.69206,0.69198,0.69204,116599999.0
2005-01-20 22:47:00,0.69202,0.69216,0.69195,0.69207,97999999.0
2005-01-20 22:48:00,0.69213,0.69218,0.69208,0.69208,368100004.0
2005-01-20 22:49:00,0.69226,0.69226,0.69212,0.69214,139500001.0
2005-01-20 22:50:00,0.69225,0.69227,0.69222,0.69222,110300002.0
2005-01-20 22:51:00,0.69221,0.69221,0.69215,0.69217,103199999.0
2005-01-20 22:52:00,0.69216,0.69216,0.69212,0.69214,157199995.0
2005-01-20 22:53:00,0.69215,0.69223,0.69214,0.69215,88400001.0
2005-01-20 22:54:00,0.69219,0.69225,0.69217,0.69217,140400005.0
2005-01-20 22:55:00,0.69225,0.69238,0.69225,0.69237,33000001.0
2005-01-20 22:56:00,0.69232,0.69233,0.69222,0.6923,70100000.0
2005-01-20 22:57:00,0.69231,0.69234,0.6923,0.69233,138500001.0
2005-01-20 22:58:00,0.69234,0.69234,0.69211,0.69212,304099999.0
2005-01-20 22:59:00,0.69225,0.69228,0.69206,0.69206,307599998.0
2005-01-20 23:00:00,0.69187,0.6923,0.69187,0.69227,168199998.0
2005-01-20 23:01:00,0.69238,0.69238,0.69225,0.69233,106399999.0
2005-01-20 23:02:00,0.69225,0.69232,0.69225,0.69227,277399996.0
2005-01-20 23:03:00,0.6923,0.6924,0.69226,0.6924,99600000.0
2005-01-20 23:04:00,0.69236,0.69239,0.69228,0.69237,145300003.0
2005-01-20 23:05:00,0.6924,0.6924,0.69235,0.6924,103099996.0
2005-01-20 23:06:00,0.6924,0.6924,0.69235,0.69236,246100000.0
2005-01-20 23:07:00,0.69237,0.69238,0.69232,0.69232,192399993.0
2005-01-20 23:08:00,0.69237,0.69246,0.69235,0.69243,259799994.0
2005-01-20 23:09:00,0.69246,0.69249,0.69242,0.69246,273699995.0
2005-01-20 23:10:00,0.69247,0.69247,0.69237,0.69242,113900000.0
2005-01-20 23:11:00,0.69247,0.69251,0.69237,0.69247,244000006.0
2005-01-20 23:12:00,0.69252,0.69253,0.69246,0.69251,105499999.0
2005-01-20 23:13:00,0.69249,0.69253,0.69246,0.6925,223500000.0
2005-01-20 23:14:00,0.69248,0.69251,0.69242,0.69242,132300002.0
2005-01-20 23:15:00,0.69246,0.69247,0.69237,0.69237,115599999.0
2005-01-20 23:16:00,0.69239,0.69247,0.69239,0.69241,140299997.0
2005-01-20 23:17:00,0.6925,0.6925,0.69243,0.69249,114000001.0
2005-01-20 23:18:00,0.6925,0.69252,0.69243,0.69245,116599999.0
2005-01-20 23:19:00,0.69245,0.69245,0.69241,0.69241,37500000.0
2005-01-20 23:20:00,0.69238,0.6924,0.69237,0.6924,53900001.0
2005-01-20 23:21:00,0.69238,0.69238,0.69238,0.69238,27100000.0
2005-01-20 23:22:00,0.69246,0.69254,0.69243,0.69254,23200000.0
2005-01-20 23:23:00,0.69252,0.69258,0.69248,0.69253,174799996.0
2005-01-20 23:24:00,0.69255,0.69255,0.69244,0.69244,38999999.0
2005-01-20 23:25:00,0.69238,0.69242,0.69238,0.69242,12700000.0
2005-01-20 23:26:00,0.69237,0.6924,0.69237,0.6924,213199997.0
2005-01-20 23:27:00,0.69235,0.6924,0.6923,0.69234,121199999.0
2005-01-20 23:28:00,0.69226,0.69237,0.69226,0.69227,201900000.0
2005-01-20 23:29:00,0.69228,0.69235,0.69227,0.69228,117499998.0
2005-01-20 23:30:00,0.69233,0.69235,0.6923,0.69233,214300003.0
2005-01-20 23:31:00,0.69238,0.69241,0.69233,0.69236,106000001.0
2005-01-20 23:32:00,0.69238,0.6924,0.69237,0.6924,169000000.0
2005-01-20 23:33:00,0.69249,0.69249,0.69237,0.69237,133300003.0
2005-01-20 23:34:00,0.6924,0.69251,0.6924,0.69247,164200001.0
2005-01-20 23:35:00,0.69252,0.69253,0.69245,0.69253,139599999.0
2005-01-20 23:36:00,0.69248,0.69258,0.69241,0.69243,263600003.0
2005-01-20 23:37:00,0.69248,0.69254,0.69247,0.69254,35800000.0
2005-01-20 23:38:00,0.69255,0.69261,0.69252,0.69252,120600000.0
2005-01-20 23:39:00,0.69255,0.6926,0.69254,0.69259,179800000.0
2005-01-20 23:40:00,0.69242,0.69263,0.69228,0.69228,214099996.0
2005-01-20 23:41:00,0.69258,0.69258,0.69242,0.69242,22000000.0
2005-01-20 23:42:00,0.69249,0.69257,0.69249,0.69257,129300004.0
2005-01-20 23:43:00,0.69261,0.69262,0.69257,0.69262,53700000.0
2005-01-20 23:44:00,0.69259,0.69262,0.69253,0.69253,152300000.0
2005-01-20 23:45:00,0.69254,0.69259,0.69254,0.69259,45499999.0
2005-01-20 23:46:00,0.69258,0.69259,0.69243,0.69259,160899999.0
2005-01-20 23:47:00,0.69262,0.69262,0.6925,0.69253,196499998.0
2005-01-20 23:48:00,0.69255,0.69258,0.69246,0.69249,81400000.0
2005-01-20 23:49:00,0.69245,0.69248,0.69245,0.69248,14500000.0
2005-01-20 23:50:00,0.69252,0.69253,0.69249,0.69252,86900001.0
2005-01-20 23:51:00,0.69252,0.69252,0.69248,0.69248,76500000.0
2005-01-20 23:52:00,0.69253,0.69258,0.69253,0.69253,45100001.0
2005-01-20 23:53:00,0.69247,0.69253,0.69247,0.69247,148600001.0
2005-01-20 23:54:00,0.69252,0.69252,0.69245,0.69245,112499999.0
2005-01-20 23:55:00,0.69255,0.69255,0.69249,0.69251,133200000.0
2005-01-20 23:56:00,0.69249,0.69255,0.69248,0.69252,272900002.0
2005-01-20 23:57:00,0.69258,0.69258,0.69252,0.69252,141400000.0
2005-01-20 23:58:00,0.69253,0.69253,0.69222,0.69222,14400000.0
2005-01-20 23:59:00,0.69242,0.69242,0.69216,0.69216,54300002.0
2005-01-21 00:00:00,0.69207,0.69212,0.69205,0.69205,120499998.0
2005-01-21 00:01:00,0.69228,0.69238,0.69228,0.69238,171500000.0
2005-01-21 00:02:00,0.69223,0.69243,0.69223,0.69235,110100000.0
2005-01-21 00:03:00,0.69233,0.6924,0.69225,0.69236,240399999.0
2005-01-21 00:04:00,0.69237,0.69238,0.69189,0.69202,215700000.0
2005-01-21 00:05:00,0.69197,0.69216,0.69193,0.69215,308799996.0
2005-01-21 00:06:00,0.69198,0.69205,0.69193,0.69201,104199998.0
2005-01-21 00:07:00,0.6919,0.6919,0.69175,0.69179,191899997.0
2005-01-21 00:08:00,0.69171,0.69196,0.69171,0.69184,198400003.0
2005-01-21 00:09:00,0.6919,0.69198,0.69187,0.69187,117500002.0
2005-01-21 00:10:00,0.69198,0.692,0.69171,0.69188,247899999.0
2005-01-21 00:11:00,0.69198,0.69198,0.69183,0.69183,63100001.0
2005-01-21 00:12:00,0.69185,0.69194,0.6917,0.6917,58000001.0
2005-01-21 00:13:00,0.69201,0.69201,0.69163,0.69173,210200001.0
2005-01-21 00:14:00,0.6917,0.69195,0.6917,0.69192,276900004.0
2005-01-21 00:15:00,0.69204,0.69204,0.69188,0.69188,145300004.0
2005-01-21 00:16:00,0.69183,0.69205,0.69183,0.69189,146600003.0
2005-01-21 00:17:00,0.69193,0.69193,0.69172,0.69172,97900002.0
2005-01-21 00:18:00,0.69181,0.69183,0.69175,0.69177,126799999.0
2005-01-21 00:19:00,0.69175,0.69175,0.6917,0.6917,19900000.0
2005-01-21 00:20:00,0.69154,0.69187,0.69154,0.69186,77499998.0
2005-01-21 00:21:00,0.69177,0.69182,0.69174,0.69174,92500000.0
2005-01-21 00:22:00,0.6918,0.69182,0.69173,0.6918,126900000.0
2005-01-21 00:23:00,0.69186,0.69193,0.69184,0.69184,118400001.0
2005-01-21 00:24:00,0.692,0.692,0.69195,0.69197,104100001.0
2005-01-21 00:25:00,0.69194,0.69196,0.6919,0.6919,57400001.0
2005-01-21 00:26:00,0.69195,0.692,0.69195,0.692,71400001.0
2005-01-21 00:27:00,0.69204,0.69204,0.69193,0.69203,88400001.0
2005-01-21 00:28:00,0.69205,0.69205,0.69203,0.69203,128699999.0
2005-01-21 00:29:00,0.69205,0.69205,0.69198,0.69198,153099999.0
2005-01-21 00:30:00,0.69207,0.69212,0.69205,0.69205,131799996.0
2005-01-21 00:31:00,0.69205,0.69211,0.69204,0.69204,153200001.0
2005-01-21 00:32:00,0.69209,0.69209,0.69204,0.69208,91000001.0
2005-01-21 00:33:00,0.69199,0.69202,0.69188,0.69202,143800004.0
2005-01-21 00:34:00,0.69193,0.69199,0.69192,0.69196,210800002.0
2005-01-21 00:35:00,0.69195,0.69202,0.69194,0.69202,187300004.0
2005-01-21 00:36:00,0.69196,0.69196,0.69194,0.69194,33499999.0
2005-01-21 00:37:00,0.69193,0.69193,0.69189,0.69189,47300002.0
2005-01-21 00:38:00,0.69189,0.6919,0.69189,0.6919,51899998.0
2005-01-21 00:39:00,0.69196,0.69204,0.69196,0.69204,83299999.0
2005-01-21 00:40:00,0.69208,0.69208,0.69193,0.69193,107199999.0
2005-01-21 00:41:00,0.6919,0.69198,0.6919,0.69195,112700001.0
2005-01-21 00:42:00,0.692,0.69205,0.69193,0.69204,159000002.0
2005-01-21 00:43:00,0.69206,0.69209,0.69206,0.69209,42800000.0
2005-01-21 00:44:00,0.6918,0.69201,0.69178,0.69178,134099999.0
2005-01-21 00:45:00,0.69206,0.69206,0.69194,0.69201,149500000.0
2005-01-21 00:46:00,0.69175,0.69205,0.69167,0.69205,222099998.0
2005-01-21 00:47:00,0.69203,0.69205,0.69203,0.69205,87300001.0
2005-01-21 00:48:00,0.69201,0.69203,0.69197,0.69201,102299997.0
2005-01-21 00:49:00,0.69205,0.69205,0.69197,0.69197,153499998.0
2005-01-21 00:50:00,0.69202,0.69203,0.69198,0.69203,30900001.0
2005-01-21 00:51:00,0.69205,0.69205,0.69187,0.6919,142000002.0
2005-01-21 00:52:00,0.69196,0.69196,0.69187,0.6919,200199999.0
2005-01-21 00:53:00,0.69196,0.69196,0.69182,0.69188,157300000.0
2005-01-21 00:54:00,0.69192,0.69197,0.69192,0.69192,71599998.0
2005-01-21 00:55:00,0.69193,0.69193,0.69188,0.69188,160400001.0
2005-01-21 00:56:00,0.69184,0.69187,0.6918,0.69182,139199998.0
2005-01-21 00:57:00,0.6918,0.69194,0.69154,0.69194,121900003.0
2005-01-21 00:58:00,0.69182,0.69188,0.69179,0.69182,144999999.0
2005-01-21 00:59:00,0.69184,0.6919,0.69184,0.69185,75599997.0
2005-01-21 01:00:00,0.69184,0.69189,0.69184,0.69187,114700002.0
2005-01-21 01:01:00,0.6919,0.6919,0.69185,0.69185,28099999.0
2005-01-21 01:02:00,0.69194,0.69194,0.69189,0.69189,142199995.0
2005-01-21 01:03:00,0.69182,0.692,0.69169,0.692,109799999.0
2005-01-21 01:04:00,0.69188,0.6919,0.69186,0.6919,79600000.0
2005-01-21 01:05:00,0.69193,0.69193,0.69187,0.69191,60600002.0
2005-01-21 01:06:00,0.6919,0.6919,0.69183,0.69185,102199999.0
2005-01-21 01:07:00,0.69185,0.69188,0.69174,0.69174,165900002.0
2005-01-21 01:08:00,0.69177,0.69187,0.69177,0.69178,125200000.0
2005-01-21 01:09:00,0.69181,0.69188,0.69178,0.69188,156100004.0
2005-01-21 01:10:00,0.6919,0.6919,0.69181,0.69183,212800001.0
2005-01-21 01:11:00,0.69189,0.69198,0.69189,0.69198,89199998.0
2005-01-21 01:12:00,0.69197,0.69197,0.69187,0.6919,134299998.0
2005-01-21 01:13:00,0.6919,0.69195,0.6919,0.69192,103700000.0
2005-01-21 01:14:00,0.69192,0.692,0.69188,0.6919,163700001.0
2005-01-21 01:15:00,0.69188,0.69201,0.69188,0.69201,111000004.0
2005-01-21 01:16:00,0.69198,0.69204,0.69197,0.69204,144199999.0
2005-01-21 01:17:00,0.69206,0.69207,0.69197,0.692,191500000.0
2005-01-21 01:18:00,0.692,0.69205,0.692,0.69205,71200001.0
2005-01-21 01:19:00,0.69209,0.69218,0.69206,0.69218,106800001.0
2005-01-21 01:20:00,0.6922,0.6922,0.69215,0.6922,236700003.0
2005-01-21 01:21:00,0.69218,0.6922,0.69217,0.6922,106400003.0
2005-01-21 01:22:00,0.69222,0.69222,0.69214,0.69216,25500000.0
2005-01-21 01:23:00,0.69215,0.69215,0.69212,0.69212,72799999.0
2005-01-21 01:24:00,0.69213,0.69215,0.69213,0.69215,43099998.0
2005-01-21 01:25:00,0.69213,0.69213,0.69213,0.69213,31000000.0
2005-01-21 01:26:00,0.69213,0.69213,0.69205,0.69205,84700003.0
2005-01-21 01:27:00,0.6921,0.6921,0.69205,0.69205,76300001.0
2005-01-21 01:28:00,0.69211,0.69211,0.69203,0.69203,102999998.0
2005-01-21 01:29:00,0.692,0.6921,0.69192,0.6921,63000000.0
2005-01-21 01:30:00,0.69212,0.69212,0.69189,0.69202,242600003.0
2005-01-21 01:31:00,0.69205,0.69206,0.69198,0.69202,163099998.0
2005-01-21 01:32:00,0.69203,0.69211,0.69202,0.69202,166699997.0
2005-01-21 01:33:00,0.69204,0.69208,0.69204,0.69205,20000000.0
2005-01-21 01:34:00,0.6921,0.6921,0.69207,0.69207,59400000.0
2005-01-21 01:35:00,0.69208,0.6921,0.69205,0.69205,77399997.0
2005-01-21 01:36:00,0.69207,0.6921,0.69207,0.69207,60700001.0
2005-01-21 01:37:00,0.69209,0.69209,0.69204,0.69205,117900001.0
2005-01-21 01:38:00,0.69205,0.69211,0.69202,0.6921,99600000.0
2005-01-21 01:39:00,0.69215,0.69217,0.6921,0.69217,148099999.0
2005-01-21 01:40:00,0.69213,0.69217,0.69213,0.69213,225400003.0
2005-01-21 01:41:00,0.69232,0.69232,0.69215,0.69215,218299997.0
2005-01-21 01:42:00,0.69206,0.69206,0.69188,0.69206,114899999.0
2005-01-21 01:43:00,0.69217,0.69219,0.69212,0.69214,191400001.0
2005-01-21 01:44:00,0.6922,0.6922,0.69215,0.69217,114599999.0
2005-01-21 01:45:00,0.69223,0.6923,0.69214,0.6923,147700003.0
2005-01-21 01:46:00,0.6922,0.6922,0.69215,0.69215,52700000.0
2005-01-21 01:47:00,0.6922,0.69222,0.6922,0.69222,18900000.0
2005-01-21 01:48:00,0.69214,0.69214,0.69191,0.6921,170500000.0
2005-01-21 01:49:00,0.69214,0.69218,0.6921,0.6921,106700001.0
2005-01-21 01:50:00,0.6922,0.6922,0.69197,0.69209,154800003.0
2005-01-21 01:51:00,0.69213,0.69221,0.69192,0.69221,98600001.0
2005-01-21 01:52:00,0.69224,0.69235,0.69208,0.69235,172299998.0
2005-01-21 01:53:00,0.69218,0.69236,0.69196,0.69236,159000002.0
2005-01-21 01:54:00,0.69242,0.69245,0.69233,0.69242,199500000.0
2005-01-21 01:55:00,0.69228,0.6923,0.69208,0.6923,41400001.0
2005-01-21 01:56:00,0.69235,0.69235,0.69198,0.69228,44400000.0
2005-01-21 01:57:00,0.69216,0.6924,0.6921,0.6924,129100005.0
2005-01-21 01:58:00,0.69237,0.69239,0.69216,0.69232,261900000.0
2005-01-21 01:59:00,0.69242,0.69255,0.69242,0.69242,65200001.0
2005-01-21 02:00:00,0.69242,0.6926,0.69242,0.69245,84400002.0
2005-01-21 02:01:00,0.69267,0.69267,0.69246,0.69265,216200004.0
2005-01-21 02:02:00,0.69264,0.69264,0.69247,0.69247,195000004.0
2005-01-21 02:03:00,0.6925,0.69256,0.69237,0.69237,107200002.0
2005-01-21 02:04:00,0.69241,0.69254,0.69241,0.69254,98900002.0
2005-01-21 02:05:00,0.69258,0.69258,0.69244,0.69253,157600000.0
2005-01-21 02:06:00,0.69245,0.69245,0.69228,0.69232,159700001.0
2005-01-21 02:07:00,0.69249,0.69249,0.69226,0.69233,189700001.0
2005-01-21 02:08:00,0.69249,0.69254,0.69235,0.69245,197800000.0
2005-01-21 02:09:00,0.69247,0.69254,0.69238,0.69238,49900001.0
2005-01-21 02:10:00,0.6925,0.69255,0.69237,0.69237,113999999.0
2005-01-21 02:11:00,0.6925,0.6925,0.69226,0.69248,130199997.0
2005-01-21 02:12:00,0.69237,0.69237,0.6923,0.6923,19900000.0
2005-01-21 02:13:00,0.69233,0.6925,0.69225,0.69244,143799997.0
2005-01-21 02:14:00,0.69244,0.69252,0.69244,0.69246,200699999.0
2005-01-21 02:15:00,0.69246,0.69255,0.69244,0.69254,172300001.0
2005-01-21 02:16:00,0.69256,0.69256,0.69218,0.69218,216300001.0
2005-01-21 02:17:00,0.69246,0.69255,0.69225,0.69255,177099998.0
2005-01-21 02:18:00,0.69254,0.69265,0.6925,0.69255,150999999.0
2005-01-21 02:19:00,0.69253,0.69253,0.69239,0.69241,234099999.0
2005-01-21 02:20:00,0.69239,0.69249,0.69228,0.69249,102000001.0
2005-01-21 02:21:00,0.69257,0.69257,0.69245,0.69245,183600004.0
2005-01-21 02:22:00,0.69238,0.69244,0.69225,0.69244,115400000.0
2005-01-21 02:23:00,0.69246,0.69251,0.69221,0.69245,185900000.0
2005-01-21 02:24:00,0.69248,0.6925,0.69243,0.69248,73300001.0
2005-01-21 02:25:00,0.69252,0.69262,0.69249,0.69252,108499996.0
2005-01-21 02:26:00,0.69253,0.69255,0.69245,0.6925,54400001.0
2005-01-21 02:27:00,0.69245,0.69252,0.69244,0.69244,171799997.0
2005-01-21 02:28:00,0.6925,0.6925,0.69215,0.69215,166399999.0
2005-01-21 02:29:00,0.69223,0.69238,0.69222,0.69222,163100003.0
2005-01-21 02:30:00,0.69249,0.69249,0.69218,0.69218,108500002.0
2005-01-21 02:31:00,0.69218,0.69245,0.69218,0.69245,87799998.0
2005-01-21 02:32:00,0.69249,0.69255,0.69249,0.69255,58599999.0
2005-01-21 02:33:00,0.69254,0.69254,0.69248,0.69251,69400001.0
2005-01-21 02:34:00,0.6925,0.69257,0.6925,0.69256,78799999.0
2005-01-21 02:35:00,0.6925,0.69253,0.69246,0.6925,143700000.0
2005-01-21 02:36:00,0.69239,0.69239,0.69199,0.69229,140400003.0
2005-01-21 02:37:00,0.69247,0.69252,0.69244,0.69252,203199999.0
2005-01-21 02:38:00,0.69257,0.69258,0.69244,0.69247,234399999.0
2005-01-21 02:39:00,0.69257,0.69265,0.69255,0.6926,293399995.0
2005-01-21 02:40:00,0.69261,0.69261,0.69204,0.69204,102200002.0
2005-01-21 02:41:00,0.69254,0.69261,0.69199,0.69199,132199999.0
2005-01-21 02:42:00,0.69236,0.69255,0.69213,0.69255,215899996.0
2005-01-21 02:43:00,0.69235,0.69235,0.69208,0.69208,30700000.0
2005-01-21 02:44:00,0.69257,0.69264,0.69257,0.69263,151599999.0
2005-01-21 02:45:00,0.692,0.69253,0.692,0.69253,169999993.0
2005-01-21 02:46:00,0.69226,0.69257,0.69226,0.69257,107200000.0
2005-01-21 02:47:00,0.69253,0.69253,0.69198,0.69198,128400000.0
2005-01-21 02:48:00,0.69252,0.69253,0.6925,0.6925,104600003.0
2005-01-21 02:49:00,0.69255,0.69255,0.69253,0.69253,34400000.0
2005-01-21 02:50:00,0.69187,0.69236,0.69187,0.69236,139500004.0
2005-01-21 02:51:00,0.6924,0.6925,0.6924,0.6925,80799999.0
2005-01-21 02:52:00,0.69252,0.69254,0.69249,0.69252,121499999.0
2005-01-21 02:53:00,0.69226,0.6925,0.69209,0.6925,108700001.0
2005-01-21 02:54:00,0.69252,0.69266,0.69252,0.69263,104200000.0
2005-01-21 02:55:00,0.69231,0.69258,0.69216,0.69253,163500000.0
2005-01-21 02:56:00,0.69255,0.69263,0.69255,0.69263,44399999.0
2005-01-21 02:57:00,0.6926,0.6926,0.69255,0.69255,50299999.0
2005-01-21 02:58:00,0.69248,0.69248,0.69192,0.69192,91700000.0
2005-01-21 02:59:00,0.69202,0.69252,0.69202,0.69252,119599998.0
2005-01-21 03:00:00,0.69257,0.69257,0.69251,0.69251,49499998.0
2005-01-21 03:01:00,0.69247,0.69251,0.69246,0.69247,120400002.0
2005-01-21 03:02:00,0.69251,0.69251,0.692,0.6923,288399994.0
2005-01-21 03:03:00,0.69252,0.69255,0.69246,0.69247,162700001.0
2005-01-21 03:04:00,0.6919,0.69242,0.6919,0.69241,77100001.0
2005-01-21 03:05:00,0.69232,0.69248,0.69211,0.69248,125900004.0
2005-01-21 03:06:00,0.6925,0.6925,0.69243,0.6925,96499998.0
2005-01-21 03:07:00,0.69244,0.69252,0.69244,0.6925,235899995.0
2005-01-21 03:08:00,0.69243,0.69252,0.6923,0.69252,159100002.0
2005-01-21 03:09:00,0.69257,0.69257,0.69251,0.69251,93299997.0
2005-01-21 03:10:00,0.69259,0.69259,0.69248,0.6925,102400001.0
2005-01-21 03:11:00,0.69243,0.69243,0.69219,0.69219,125200001.0
2005-01-21 03:12:00,0.69241,0.69241,0.69223,0.69241,110499999.0
2005-01-21 03:13:00,0.69248,0.69254,0.69242,0.69253,224899998.0
2005-01-21 03:14:00,0.69263,0.69263,0.69226,0.69245,138699998.0
2005-01-21 03:15:00,0.69252,0.69252,0.69224,0.69239,140299998.0
2005-01-21 03:16:00,0.69252,0.69252,0.69241,0.69241,88499997.0
2005-01-21 03:17:00,0.69246,0.69246,0.69222,0.69222,146099996.0
2005-01-21 03:18:00,0.69227,0.69252,0.69227,0.69252,114100001.0
2005-01-21 03:19:00,0.69255,0.69255,0.69255,0.69255,68800001.0
2005-01-21 03:20:00,0.6924,0.6924,0.69225,0.69225,59099998.0
2005-01-21 03:21:00,0.69251,0.69251,0.69231,0.69245,180299999.0
2005-01-21 03:22:00,0.69244,0.69244,0.69234,0.69237,105300003.0
2005-01-21 03:23:00,0.69254,0.69257,0.69236,0.69245,153199999.0
2005-01-21 03:24:00,0.69243,0.69243,0.69228,0.69234,99500003.0
2005-01-21 03:25:00,0.6923,0.69238,0.69205,0.69238,37499999.0
2005-01-21 03:26:00,0.69227,0.69242,0.69226,0.69241,157000000.0
2005-01-21 03:27:00,0.69241,0.69241,0.69225,0.69233,317299996.0
2005-01-21 03:28:00,0.69235,0.69242,0.69235,0.69239,118099999.0
2005-01-21 03:29:00,0.69233,0.69239,0.69225,0.69237,137499998.0
2005-01-21 03:30:00,0.69232,0.6924,0.69202,0.69229,134400001.0
2005-01-21 03:31:00,0.69248,0.69251,0.69205,0.6924,112700001.0
2005-01-21 03:32:00,0.69256,0.69256,0.69238,0.69241,201899999.0
2005-01-21 03:33:00,0.6924,0.69247,0.6924,0.69247,37400002.0
2005-01-21 03:34:00,0.69246,0.69251,0.69236,0.69236,252700001.0
2005-01-21 03:35:00,0.69243,0.69247,0.69236,0.69239,177699999.0
2005-01-21 03:36:00,0.69237,0.69247,0.69237,0.69245,123300001.0
2005-01-21 03:37:00,0.69249,0.6925,0.69244,0.69244,96300000.0
2005-01-21 03:38:00,0.6925,0.69253,0.69242,0.69242,138000000.0
2005-01-21 03:39:00,0.69247,0.69247,0.6923,0.6924,172299998.0
2005-01-21 03:40:00,0.69242,0.69249,0.69236,0.69244,202200003.0
2005-01-21 03:41:00,0.6925,0.69251,0.69244,0.69246,135800000.0
2005-01-21 03:42:00,0.69247,0.69247,0.69235,0.69237,173500001.0
2005-01-21 03:43:00,0.69248,0.69251,0.69237,0.69245,135800002.0
2005-01-21 03:44:00,0.69234,0.6924,0.69234,0.6924,40600000.0
2005-01-21 03:45:00,0.6924,0.6924,0.69229,0.69234,40000000.0
2005-01-21 03:46:00,0.69224,0.69251,0.69224,0.69247,214600000.0
2005-01-21 03:47:00,0.69231,0.69241,0.69229,0.69229,128000003.0
2005-01-21 03:48:00,0.69246,0.69247,0.69232,0.69234,117400000.0
2005-01-21 03:49:00,0.69246,0.69246,0.69227,0.69236,179599999.0
2005-01-21 03:50:00,0.69236,0.69239,0.6922,0.6922,191499999.0
2005-01-21 03:51:00,0.69224,0.69229,0.69224,0.69229,19700000.0
2005-01-21 03:52:00,0.69232,0.69239,0.69224,0.69231,145299997.0
2005-01-21 03:53:00,0.69231,0.69231,0.6921,0.6921,65600000.0
2005-01-21 03:54:00,0.69214,0.69226,0.69214,0.69223,109499998.0
2005-01-21 03:55:00,0.69223,0.69227,0.69223,0.69227,37100000.0
2005-01-21 03:56:00,0.69224,0.69224,0.69213,0.69213,17800001.0
2005-01-21 03:57:00,0.69221,0.69243,0.69221,0.69243,132999998.0
2005-01-21 03:58:00,0.69234,0.69242,0.69234,0.69238,265199999.0
2005-01-21 03:59:00,0.69243,0.69243,0.69234,0.69234,34700001.0
2005-01-21 04:00:00,0.69242,0.69246,0.6924,0.69245,191400000.0
2005-01-21 04:01:00,0.6924,0.69243,0.6924,0.69242,95200000.0
2005-01-21 04:02:00,0.69242,0.69242,0.69236,0.69237,126100001.0
2005-01-21 04:03:00,0.69237,0.69237,0.69224,0.6923,120300002.0
2005-01-21 04:04:00,0.69235,0.69248,0.69228,0.69248,104999999.0
2005-01-21 04:05:00,0.69248,0.69248,0.6923,0.69238,138299996.0
2005-01-21 04:06:00,0.69234,0.69234,0.69224,0.69231,187900003.0
2005-01-21 04:07:00,0.69228,0.6923,0.69222,0.69229,107499999.0
2005-01-21 04:08:00,0.69236,0.69241,0.69234,0.69237,159800004.0
2005-01-21 04:09:00,0.69237,0.6924,0.69228,0.69233,92199999.0
2005-01-21 04:10:00,0.6924,0.6924,0.69237,0.69237,43999999.0
2005-01-21 04:11:00,0.69237,0.69244,0.69231,0.69232,91700000.0
2005-01-21 04:12:00,0.69236,0.69248,0.69233,0.69233,162200001.0
2005-01-21 04:13:00,0.69254,0.69255,0.69241,0.69251,216600000.0
2005-01-21 04:14:00,0.69248,0.6925,0.69243,0.6925,74800002.0
2005-01-21 04:15:00,0.69243,0.69249,0.69236,0.69249,114299998.0
2005-01-21 04:16:00,0.69227,0.69244,0.69224,0.69237,154800002.0
2005-01-21 04:17:00,0.6924,0.6924,0.69228,0.69235,64099999.0
2005-01-21 04:18:00,0.69241,0.69242,0.69237,0.69237,130100001.0
2005-01-21 04:19:00,0.69237,0.69237,0.69232,0.69232,229699999.0
2005-01-21 04:20:00,0.69235,0.69242,0.69233,0.69239,92700002.0
2005-01-21 04:21:00,0.69251,0.69251,0.69227,0.69238,184700000.0
2005-01-21 04:22:00,0.69246,0.69252,0.69229,0.6923,152299999.0
2005-01-21 04:23:00,0.69257,0.69257,0.69256,0.69256,86200001.0
2005-01-21 04:24:00,0.69249,0.69249,0.69239,0.69239,74900001.0
2005-01-21 04:25:00,0.69241,0.69244,0.69241,0.69244,78100003.0
2005-01-21 04:26:00,0.69248,0.69248,0.69229,0.69232,224999995.0
2005-01-21 04:27:00,0.6925,0.69259,0.69241,0.69255,134199997.0
2005-01-21 04:28:00,0.69246,0.69246,0.69231,0.69232,142900001.0
2005-01-21 04:29:00,0.69242,0.69251,0.69236,0.69241,218499999.0
2005-01-21 04:30:00,0.6925,0.69252,0.69237,0.69237,164599999.0
2005-01-21 04:31:00,0.69242,0.69258,0.69242,0.69253,112300003.0
2005-01-21 04:32:00,0.69241,0.69255,0.69236,0.69255,184600004.0
2005-01-21 04:33:00,0.69243,0.69249,0.69237,0.69249,48499999.0
2005-01-21 04:34:00,0.69237,0.69247,0.69235,0.69241,164300004.0
2005-01-21 04:35:00,0.69251,0.69251,0.69241,0.69241,8800000.0
2005-01-21 04:36:00,0.69237,0.69254,0.69236,0.69254,131700001.0
2005-01-21 04:37:00,0.69245,0.69247,0.69236,0.69247,115099996.0
2005-01-21 04:38:00,0.69253,0.69253,0.69238,0.69253,252400002.0
2005-01-21 04:39:00,0.69256,0.69259,0.69237,0.69237,203300004.0
2005-01-21 04:40:00,0.69247,0.69251,0.69247,0.69251,48600000.0
2005-01-21 04:41:00,0.69253,0.69253,0.69239,0.69239,51799999.0
2005-01-21 04:42:00,0.6925,0.6925,0.69238,0.69247,104899996.0
2005-01-21 04:43:00,0.69255,0.69258,0.69241,0.69249,51000001.0
2005-01-21 04:44:00,0.69245,0.69259,0.69245,0.69254,153099998.0
2005-01-21 04:45:00,0.69245,0.69245,0.69237,0.69245,103900001.0
2005-01-21 04:46:00,0.69255,0.69256,0.69249,0.69249,169899998.0
2005-01-21 04:47:00,0.69247,0.69255,0.69242,0.69255,64900001.0
2005-01-21 04:48:00,0.69257,0.69258,0.69252,0.69254,149300002.0
2005-01-21 04:49:00,0.69252,0.69255,0.6925,0.69255,54700000.0
2005-01-21 04:50:00,0.69252,0.69252,0.69246,0.69248,142800001.0
2005-01-21 04:51:00,0.69253,0.69254,0.69248,0.69251,103300002.0
2005-01-21 04:52:00,0.69252,0.69259,0.69252,0.69256,142000000.0
2005-01-21 04:53:00,0.6926,0.69263,0.69255,0.6926,99300000.0
2005-01-21 04:54:00,0.69259,0.69259,0.69256,0.69256,86600002.0
2005-01-21 04:55:00,0.69258,0.69259,0.69244,0.69257,275000000.0
2005-01-21 04:56:00,0.69257,0.69259,0.69248,0.69257,183400002.0
2005-01-21 04:57:00,0.69254,0.69259,0.69251,0.69255,74000000.0
2005-01-21 04:58:00,0.69252,0.69262,0.6925,0.69262,89099998.0
2005-01-21 04:59:00,0.69264,0.69264,0.69259,0.69259,51199998.0
2005-01-21 05:00:00,0.69255,0.69262,0.69255,0.69262,112599998.0
2005-01-21 05:01:00,0.69258,0.69261,0.69256,0.69256,120400001.0
2005-01-21 05:02:00,0.6925,0.69257,0.6925,0.69255,90100000.0
2005-01-21 05:03:00,0.69262,0.69262,0.69253,0.69253,137500003.0
2005-01-21 05:04:00,0.69251,0.69256,0.69251,0.69256,87800001.0
2005-01-21 05:05:00,0.69256,0.69263,0.69255,0.69262,199300002.0
2005-01-21 05:06:00,0.6926,0.6926,0.6925,0.69256,227599995.0
2005-01-21 05:07:00,0.69259,0.6926,0.69259,0.6926,50199998.0
2005-01-21 05:08:00,0.69256,0.69263,0.69253,0.69258,124900002.0
2005-01-21 05:09:00,0.69257,0.69263,0.69251,0.69251,91700002.0
2005-01-21 05:10:00,0.69255,0.69255,0.69255,0.69255,16100000.0
2005-01-21 05:11:00,0.69256,0.69263,0.69256,0.69259,138000004.0
2005-01-21 05:12:00,0.69258,0.69258,0.69243,0.6925,81999997.0
2005-01-21 05:13:00,0.69256,0.69263,0.69255,0.69263,138199999.0
2005-01-21 05:14:00,0.6926,0.69271,0.69254,0.69265,146699997.0
2005-01-21 05:15:00,0.6927,0.6927,0.69253,0.69261,171300002.0
2005-01-21 05:16:00,0.69262,0.69262,0.69248,0.69251,153100001.0
2005-01-21 05:17:00,0.69248,0.69256,0.69248,0.69255,82899999.0
2005-01-21 05:18:00,0.6925,0.69257,0.6925,0.69254,135999999.0
2005-01-21 05:19:00,0.69258,0.69258,0.69257,0.69257,35100000.0
2005-01-21 05:20:00,0.69253,0.69253,0.69253,0.69253,35099998.0
2005-01-21 05:21:00,0.69253,0.69253,0.69253,0.69253,56200001.0
2005-01-21 05:22:00,0.69253,0.69258,0.69253,0.69256,57900000.0
2005-01-21 05:23:00,0.69254,0.69259,0.69254,0.69259,63700001.0
2005-01-21 05:24:00,0.69268,0.69274,0.69268,0.69269,196700003.0
2005-01-21 05:25:00,0.6926,0.6926,0.6926,0.6926,11900000.0
2005-01-21 05:26:00,0.69258,0.69263,0.69255,0.69255,204899999.0
2005-01-21 05:27:00,0.69258,0.69258,0.69258,0.69258,35600000.0
2005-01-21 05:28:00,0.69257,0.69263,0.69257,0.69257,120899998.0
2005-01-21 05:29:00,0.69277,0.69282,0.69274,0.69274,120600001.0
2005-01-21 05:30:00,0.6926,0.69265,0.69245,0.69245,114000001.0
2005-01-21 05:31:00,0.69263,0.69263,0.69251,0.69259,70300000.0
2005-01-21 05:32:00,0.6926,0.69266,0.69257,0.69257,320300001.0
2005-01-21 05:33:00,0.69254,0.69261,0.69254,0.69254,212900002.0
2005-01-21 05:34:00,0.6925,0.69255,0.6925,0.69252,88499999.0
2005-01-21 05:35:00,0.69252,0.69252,0.69244,0.69252,162399995.0
2005-01-21 05:36:00,0.69248,0.69248,0.69227,0.69231,122000000.0
2005-01-21 05:37:00,0.69248,0.69248,0.69241,0.69248,89799998.0
2005-01-21 05:38:00,0.69256,0.69259,0.69256,0.69259,70299999.0
2005-01-21 05:39:00,0.69255,0.69255,0.69252,0.69252,36800001.0
2005-01-21 05:40:00,0.69259,0.69259,0.69254,0.69256,40200001.0
2005-01-21 05:41:00,0.69256,0.69258,0.69254,0.69256,42900000.0
2005-01-21 05:42:00,0.69253,0.6926,0.69253,0.6926,125400001.0
2005-01-21 05:43:00,0.69256,0.69257,0.69256,0.69257,43100000.0
2005-01-21 05:44:00,0.69263,0.69263,0.6926,0.6926,78199999.0
2005-01-21 05:45:00,0.69254,0.69254,0.69247,0.69247,120699999.0
2005-01-21 05:46:00,0.69255,0.69259,0.6925,0.6925,159900002.0
2005-01-21 05:47:00,0.69254,0.69263,0.69254,0.69257,192299999.0
2005-01-21 05:48:00,0.69254,0.69259,0.69246,0.69246,167000000.0
2005-01-21 05:49:00,0.6926,0.69268,0.69252,0.6926,159500000.0
2005-01-21 05:50:00,0.69266,0.69269,0.69243,0.69261,173099997.0
2005-01-21 05:51:00,0.69253,0.69265,0.6924,0.69265,160700002.0
2005-01-21 05:52:00,0.6926,0.69263,0.69242,0.69242,178899997.0
2005-01-21 05:53:00,0.69267,0.69268,0.69263,0.69263,9600000.0
2005-01-21 05:54:00,0.69261,0.69264,0.6924,0.6924,180700000.0
2005-01-21 05:55:00,0.6926,0.6926,0.69257,0.69257,50300001.0
2005-01-21 05:56:00,0.69257,0.69262,0.69257,0.69262,33400001.0
2005-01-21 05:57:00,0.69255,0.69255,0.6924,0.6924,72700000.0
2005-01-21 05:58:00,0.69245,0.69248,0.69244,0.69245,84000000.0
2005-01-21 05:59:00,0.69242,0.69251,0.69237,0.69238,149899999.0
2005-01-21 06:00:00,0.69238,0.69257,0.69238,0.69257,105899997.0
2005-01-21 06:01:00,0.69251,0.69255,0.69243,0.69255,144200001.0
2005-01-21 06:02:00,0.69257,0.69257,0.69257,0.69257,31100000.0
2005-01-21 06:03:00,0.69257,0.69257,0.6924,0.6924,124499997.0
2005-01-21 06:04:00,0.69233,0.6925,0.69233,0.69241,176100003.0
2005-01-21 06:05:00,0.69235,0.69249,0.69233,0.69249,165799997.0
2005-01-21 06:06:00,0.69245,0.6925,0.69244,0.69246,126700003.0
2005-01-21 06:07:00,0.6925,0.6925,0.69243,0.69246,117500004.0
2005-01-21 06:08:00,0.6923,0.6924,0.6923,0.6924,150600000.0
2005-01-21 06:09:00,0.69236,0.69241,0.69235,0.69235,165500001.0
2005-01-21 06:10:00,0.69237,0.6924,0.69235,0.69235,16700000.0
2005-01-21 06:11:00,0.69241,0.69241,0.69241,0.69241,79200001.0
2005-01-21 06:12:00,0.6925,0.69253,0.69247,0.69247,105600001.0
2005-01-21 06:13:00,0.69247,0.69247,0.69247,0.69247,16700001.0
2005-01-21 06:14:00,0.69238,0.6924,0.69233,0.6924,100400001.0
2005-01-21 06:15:00,0.69226,0.69233,0.69224,0.69232,128700001.0
2005-01-21 06:16:00,0.69239,0.69239,0.69232,0.69236,196500000.0
2005-01-21 06:17:00,0.69233,0.69235,0.6923,0.6923,179700001.0
2005-01-21 06:18:00,0.6923,0.6923,0.6923,0.6923,800000.0
2005-01-21 06:19:00,0.69238,0.69238,0.69235,0.69237,86599997.0
2005-01-21 06:20:00,0.69236,0.69241,0.69231,0.69235,275399996.0
2005-01-21 06:21:00,0.69247,0.69247,0.69243,0.69243,53400001.0
2005-01-21 06:22:00,0.69245,0.69253,0.69245,0.69253,154400001.0
2005-01-21 06:23:00,0.69256,0.69256,0.69244,0.69247,114000001.0
2005-01-21 06:24:00,0.69247,0.69253,0.69243,0.69243,238699999.0
2005-01-21 06:25:00,0.69245,0.69251,0.69241,0.69241,119500004.0
2005-01-21 06:26:00,0.69241,0.69248,0.69241,0.69246,50700000.0
2005-01-21 06:27:00,0.69251,0.69252,0.69245,0.69245,172500002.0
2005-01-21 06:28:00,0.69243,0.69251,0.69243,0.69251,76900001.0
2005-01-21 06:29:00,0.6927,0.6927,0.6926,0.69265,163700002.0
2005-01-21 06:30:00,0.69255,0.69257,0.69252,0.69257,110299999.0
2005-01-21 06:31:00,0.69266,0.69266,0.69249,0.69255,185500003.0
2005-01-21 06:32:00,0.69258,0.69258,0.69257,0.69257,8800000.0
2005-01-21 06:33:00,0.69266,0.69269,0.69247,0.69247,119100001.0
2005-01-21 06:34:00,0.69254,0.69261,0.69254,0.69256,129899999.0
2005-01-21 06:35:00,0.69255,0.69259,0.69252,0.69252,158100002.0
2005-01-21 06:36:00,0.69258,0.69258,0.69257,0.69257,39800000.0
2005-01-21 06:37:00,0.69256,0.69264,0.69246,0.69264,198999999.0
2005-01-21 06:38:00,0.69259,0.69259,0.69254,0.69258,92400002.0
2005-01-21 06:39:00,0.6926,0.6926,0.69245,0.69245,39900001.0
2005-01-21 06:40:00,0.69245,0.69251,0.69245,0.69245,105300000.0
2005-01-21 06:41:00,0.69246,0.6925,0.69246,0.6925,33400000.0
2005-01-21 06:42:00,0.69248,0.69252,0.69248,0.69252,67899999.0
2005-01-21 06:43:00,0.69257,0.69257,0.69251,0.69252,202200000.0
2005-01-21 06:44:00,0.69258,0.69258,0.6925,0.6925,178899999.0
2005-01-21 06:45:00,0.69257,0.69257,0.69248,0.69248,150700002.0
2005-01-21 06:46:00,0.6925,0.69257,0.6925,0.6925,191400000.0
2005-01-21 06:47:00,0.6925,0.69271,0.6925,0.69254,244299999.0
2005-01-21 06:48:00,0.69252,0.69253,0.69252,0.69253,86200004.0
2005-01-21 06:49:00,0.69255,0.69255,0.69255,0.69255,28300000.0
2005-01-21 06:50:00,0.69253,0.69255,0.69246,0.69253,105999998.0
2005-01-21 06:51:00,0.69249,0.69253,0.69241,0.69253,104999999.0
2005-01-21 06:52:00,0.69251,0.69252,0.69245,0.6925,135900002.0
2005-01-21 06:53:00,0.69248,0.69248,0.6924,0.6924,87799996.0
2005-01-21 06:54:00,0.69244,0.69245,0.69244,0.69245,71000000.0
2005-01-21 06:55:00,0.69249,0.69254,0.69244,0.69252,127000002.0
2005-01-21 06:56:00,0.69246,0.69253,0.69246,0.69251,296799997.0
2005-01-21 06:57:00,0.69257,0.69257,0.69253,0.69256,84699998.0
2005-01-21 06:58:00,0.6926,0.6926,0.6926,0.6926,37099998.0
2005-01-21 06:59:00,0.69253,0.69257,0.69253,0.69253,19100000.0
2005-01-21 07:00:00,0.69245,0.6925,0.69245,0.6925,52499999.0
2005-01-21 07:01:00,0.69247,0.69247,0.69243,0.69243,231099998.0
2005-01-21 07:02:00,0.69243,0.69248,0.69243,0.69246,72700000.0
2005-01-21 07:03:00,0.6925,0.69252,0.6925,0.69252,42300000.0
2005-01-21 07:04:00,0.69242,0.69242,0.69231,0.69233,156000003.0
2005-01-21 07:05:00,0.69234,0.69234,0.69227,0.69232,148100000.0
2005-01-21 07:06:00,0.69234,0.6925,0.69227,0.69249,124399997.0
2005-01-21 07:07:00,0.69231,0.69234,0.69229,0.69232,108199999.0
2005-01-21 07:08:00,0.6923,0.6923,0.69223,0.69223,143600000.0
2005-01-21 07:09:00,0.69225,0.69232,0.69223,0.69223,166200004.0
2005-01-21 07:10:00,0.69224,0.69233,0.69224,0.69231,134100001.0
2005-01-21 07:11:00,0.69235,0.69239,0.69231,0.69235,169900000.0
2005-01-21 07:12:00,0.69236,0.69242,0.69234,0.69234,340700007.0
2005-01-21 07:13:00,0.69226,0.69237,0.69226,0.69229,161100001.0
2005-01-21 07:14:00,0.69237,0.69237,0.6922,0.6922,232200005.0
2005-01-21 07:15:00,0.69226,0.69228,0.69219,0.69228,168700000.0
2005-01-21 07:16:00,0.69226,0.69226,0.6921,0.69211,131599998.0
2005-01-21 07:17:00,0.69216,0.69216,0.69208,0.69208,163499997.0
2005-01-21 07:18:00,0.69208,0.69212,0.69192,0.69202,178200002.0
2005-01-21 07:19:00,0.69207,0.69207,0.69198,0.69203,119700004.0
2005-01-21 07:20:00,0.69197,0.6921,0.69197,0.69205,115400000.0
2005-01-21 07:21:00,0.69206,0.69213,0.69199,0.69213,222899993.0
2005-01-21 07:22:00,0.6921,0.6921,0.69207,0.69209,50799999.0
2005-01-21 07:23:00,0.69218,0.6922,0.69212,0.69213,197000000.0
2005-01-21 07:24:00,0.69212,0.69218,0.69212,0.69218,84999999.0
2005-01-21 07:25:00,0.69218,0.6922,0.69218,0.6922,31100000.0
2005-01-21 07:26:00,0.69217,0.69217,0.6921,0.69212,60300000.0
2005-01-21 07:27:00,0.69217,0.69219,0.69215,0.69215,82199998.0
2005-01-21 07:28:00,0.69216,0.69217,0.69212,0.69217,69399999.0
2005-01-21 07:29:00,0.69215,0.69215,0.69208,0.6921,157399997.0
2005-01-21 07:30:00,0.69213,0.69217,0.69208,0.69216,57600000.0
2005-01-21 07:31:00,0.69223,0.69223,0.69217,0.69217,56499999.0
2005-01-21 07:32:00,0.69216,0.69216,0.6921,0.69212,120999996.0
2005-01-21 07:33:00,0.69216,0.69216,0.69206,0.69208,108000000.0
2005-01-21 07:34:00,0.69205,0.69211,0.69203,0.6921,215699999.0
2005-01-21 07:35:00,0.6921,0.6921,0.69202,0.69203,99900002.0
2005-01-21 07:36:00,0.69205,0.69205,0.69203,0.69203,35800000.0
2005-01-21 07:37:00,0.69204,0.69215,0.69203,0.69215,263600000.0
2005-01-21 07:38:00,0.69215,0.69217,0.69208,0.69208,194900000.0
2005-01-21 07:39:00,0.69207,0.69219,0.69207,0.69213,144399998.0
2005-01-21 07:40:00,0.69203,0.69223,0.69198,0.69223,71400000.0
2005-01-21 07:41:00,0.6922,0.6922,0.69217,0.6922,156900001.0
2005-01-21 07:42:00,0.69217,0.69217,0.6921,0.6921,80999999.0
2005-01-21 07:43:00,0.69207,0.69218,0.69204,0.69205,170699998.0
2005-01-21 07:44:00,0.69215,0.69215,0.69207,0.69207,84400002.0
2005-01-21 07:45:00,0.69207,0.69214,0.69203,0.69203,69299999.0
2005-01-21 07:46:00,0.69203,0.69212,0.69203,0.69205,265899999.0
2005-01-21 07:47:00,0.69222,0.69222,0.69209,0.69209,97900004.0
2005-01-21 07:48:00,0.69212,0.69215,0.6921,0.69211,62099999.0
2005-01-21 07:49:00,0.69204,0.69207,0.692,0.69205,39300000.0
2005-01-21 07:50:00,0.6921,0.69217,0.69208,0.69208,149900004.0
2005-01-21 07:51:00,0.69201,0.69206,0.69199,0.692,150899997.0
2005-01-21 07:52:00,0.69209,0.69209,0.69203,0.69203,148499995.0
2005-01-21 07:53:00,0.6921,0.69217,0.69196,0.69196,162499999.0
2005-01-21 07:54:00,0.69204,0.69208,0.69204,0.69207,76599998.0
2005-01-21 07:55:00,0.6921,0.6921,0.6921,0.6921,8000000.0
2005-01-21 07:56:00,0.69202,0.69205,0.69197,0.69205,153000002.0
2005-01-21 07:57:00,0.69207,0.69211,0.69203,0.69205,166100002.0
2005-01-21 07:58:00,0.69205,0.69205,0.692,0.692,263300005.0
2005-01-21 07:59:00,0.69203,0.69205,0.69203,0.69205,44599999.0
2005-01-21 08:00:00,0.692,0.69208,0.692,0.69203,274099996.0
2005-01-21 08:01:00,0.69193,0.69204,0.69185,0.69204,116999999.0
2005-01-21 08:02:00,0.69197,0.69197,0.69196,0.69196,37499998.0
2005-01-21 08:03:00,0.69193,0.692,0.69193,0.69198,59900001.0
2005-01-21 08:04:00,0.69197,0.69207,0.69197,0.69205,95900000.0
2005-01-21 08:05:00,0.69208,0.69208,0.69193,0.69197,196599999.0
2005-01-21 08:06:00,0.69203,0.69204,0.69201,0.69204,31500000.0
2005-01-21 08:07:00,0.692,0.692,0.69192,0.69192,105300004.0
2005-01-21 08:08:00,0.69197,0.69198,0.69197,0.69198,91599998.0
2005-01-21 08:09:00,0.69198,0.69205,0.69198,0.692,256299996.0
2005-01-21 08:10:00,0.69202,0.69203,0.69196,0.69203,166000001.0
2005-01-21 08:11:00,0.69194,0.69208,0.69194,0.69203,190400003.0
2005-01-21 08:12:00,0.69204,0.69211,0.69199,0.69208,127499999.0
2005-01-21 08:13:00,0.692,0.69207,0.69196,0.69197,106800003.0
2005-01-21 08:14:00,0.69198,0.69202,0.69198,0.69202,89500000.0
2005-01-21 08:15:00,0.69201,0.69206,0.69199,0.69205,173399998.0
2005-01-21 08:16:00,0.69198,0.69205,0.69195,0.69202,250199999.0
2005-01-21 08:17:00,0.69198,0.69198,0.69195,0.69195,84199999.0
2005-01-21 08:18:00,0.6919,0.69195,0.69185,0.69185,73100000.0
2005-01-21 08:19:00,0.692,0.69202,0.69193,0.69193,202899998.0
2005-01-21 08:20:00,0.69197,0.69201,0.69196,0.69201,55800002.0
2005-01-21 08:21:00,0.69198,0.69201,0.69192,0.69192,38500000.0
2005-01-21 08:22:00,0.69196,0.69196,0.69188,0.69191,126100000.0
2005-01-21 08:23:00,0.6919,0.69192,0.6919,0.69192,41500000.0
2005-01-21 08:24:00,0.69191,0.69191,0.69183,0.69189,150700001.0
2005-01-21 08:25:00,0.69188,0.69194,0.69185,0.69188,89600002.0
2005-01-21 08:26:00,0.69192,0.69192,0.69186,0.69186,21199999.0
2005-01-21 08:27:00,0.69192,0.69197,0.6919,0.69192,170999998.0
2005-01-21 08:28:00,0.69195,0.69195,0.69195,0.69195,12000000.0
2005-01-21 08:29:00,0.69195,0.69195,0.69182,0.69182,51000001.0
2005-01-21 08:30:00,0.69192,0.69195,0.69192,0.69195,79100000.0
2005-01-21 08:31:00,0.69194,0.69201,0.69185,0.6919,156199998.0
2005-01-21 08:32:00,0.6919,0.69195,0.69187,0.69191,172200004.0
2005-01-21 08:33:00,0.6919,0.69193,0.69188,0.69189,87200002.0
2005-01-21 08:34:00,0.69187,0.69187,0.69183,0.69186,141999998.0
2005-01-21 08:35:00,0.69188,0.69196,0.69186,0.69187,64799999.0
2005-01-21 08:36:00,0.69195,0.69199,0.69193,0.69199,82899999.0
2005-01-21 08:37:00,0.69208,0.69215,0.69195,0.69204,198199996.0
2005-01-21 08:38:00,0.69203,0.69203,0.69193,0.69193,78699999.0
2005-01-21 08:39:00,0.6921,0.69216,0.69205,0.6921,197900000.0
2005-01-21 08:40:00,0.69197,0.69208,0.69197,0.69208,78100000.0
2005-01-21 08:41:00,0.69206,0.69206,0.692,0.692,106300001.0
2005-01-21 08:42:00,0.69199,0.69209,0.69198,0.69205,130299998.0
2005-01-21 08:43:00,0.69203,0.69209,0.69197,0.692,115300000.0
2005-01-21 08:44:00,0.69205,0.69207,0.69202,0.69207,147700000.0
2005-01-21 08:45:00,0.69209,0.69218,0.69204,0.69208,107299999.0
2005-01-21 08:46:00,0.6922,0.69225,0.69211,0.69215,34200000.0
2005-01-21 08:47:00,0.69215,0.69221,0.69215,0.69218,134400000.0
2005-01-21 08:48:00,0.69221,0.69222,0.69221,0.69222,56600000.0
2005-01-21 08:49:00,0.69219,0.69237,0.69219,0.69237,160199999.0
2005-01-21 08:50:00,0.69235,0.6924,0.69226,0.69227,113099999.0
2005-01-21 08:51:00,0.69228,0.69236,0.69227,0.69232,175499999.0
2005-01-21 08:52:00,0.69224,0.69243,0.69224,0.69243,176500002.0
2005-01-21 08:53:00,0.69243,0.69252,0.69241,0.69247,158799999.0
2005-01-21 08:54:00,0.69248,0.69248,0.69235,0.69235,25800000.0
2005-01-21 08:55:00,0.69243,0.6925,0.69237,0.69243,208700002.0
2005-01-21 08:56:00,0.69245,0.69245,0.69233,0.69239,172400002.0
2005-01-21 08:57:00,0.69241,0.69246,0.69234,0.69242,201000003.0
2005-01-21 08:58:00,0.69255,0.69262,0.6925,0.69255,168500004.0
2005-01-21 08:59:00,0.69256,0.69258,0.69252,0.69252,84699998.0
2005-01-21 09:00:00,0.69249,0.69268,0.69248,0.69265,73800001.0
2005-01-21 09:01:00,0.69261,0.69264,0.69246,0.69246,78200000.0
2005-01-21 09:02:00,0.69257,0.69258,0.6925,0.69258,54200000.0
2005-01-21 09:03:00,0.69262,0.69267,0.69247,0.69247,141199996.0
2005-01-21 09:04:00,0.69258,0.69258,0.69252,0.69256,167300000.0
2005-01-21 09:05:00,0.6926,0.69263,0.69255,0.69262,122900001.0
2005-01-21 09:06:00,0.69261,0.69261,0.69255,0.69255,62199998.0
2005-01-21 09:07:00,0.69261,0.69261,0.69255,0.69256,217399996.0
2005-01-21 09:08:00,0.69256,0.69264,0.69252,0.69252,291299996.0
2005-01-21 09:09:00,0.69257,0.6926,0.69254,0.69257,119100001.0
2005-01-21 09:10:00,0.6926,0.69265,0.69254,0.69265,232999998.0
2005-01-21 09:11:00,0.69257,0.69263,0.69251,0.69263,173599996.0
2005-01-21 09:12:00,0.69264,0.69264,0.69259,0.69261,83900001.0
2005-01-21 09:13:00,0.69269,0.69284,0.69268,0.69281,296499999.0
2005-01-21 09:14:00,0.69291,0.693,0.69281,0.69295,226999998.0
2005-01-21 09:15:00,0.69304,0.69319,0.693,0.69313,202599994.0
2005-01-21 09:16:00,0.69316,0.6932,0.69309,0.69319,88199999.0
2005-01-21 09:17:00,0.69316,0.69316,0.69306,0.69306,204300000.0
2005-01-21 09:18:00,0.69315,0.6932,0.69304,0.6932,99799997.0
2005-01-21 09:19:00,0.69317,0.69318,0.69309,0.69309,112899999.0
2005-01-21 09:20:00,0.6931,0.69315,0.69307,0.69307,134700000.0
2005-01-21 09:21:00,0.6931,0.6931,0.693,0.69304,100100002.0
2005-01-21 09:22:00,0.69303,0.69308,0.69301,0.69307,64900001.0
2005-01-21 09:23:00,0.69315,0.69317,0.69307,0.69307,100900000.0
2005-01-21 09:24:00,0.69312,0.69316,0.69309,0.69309,84600000.0
2005-01-21 09:25:00,0.69303,0.69306,0.69298,0.69302,182100000.0
2005-01-21 09:26:00,0.69303,0.69309,0.69296,0.69296,96000001.0
2005-01-21 09:27:00,0.69303,0.69307,0.69296,0.69299,96600002.0
2005-01-21 09:28:00,0.69301,0.69301,0.69292,0.69296,211100000.0
2005-01-21 09:29:00,0.69287,0.69287,0.69258,0.69271,107600001.0
2005-01-21 09:30:00,0.69277,0.69279,0.69249,0.69249,154599999.0
2005-01-21 09:31:00,0.69243,0.69243,0.69235,0.69242,36200000.0
2005-01-21 09:32:00,0.69247,0.69252,0.69238,0.69247,119200000.0
2005-01-21 09:33:00,0.69259,0.69277,0.69259,0.69266,145700001.0
2005-01-21 09:34:00,0.69271,0.69271,0.69251,0.69252,116399998.0
2005-01-21 09:35:00,0.69261,0.69261,0.69252,0.69252,196600000.0
2005-01-21 09:36:00,0.69251,0.69263,0.69249,0.69249,239600001.0
2005-01-21 09:37:00,0.69258,0.69263,0.69252,0.69263,220099996.0
2005-01-21 09:38:00,0.69257,0.69257,0.69251,0.69252,175299998.0
2005-01-21 09:39:00,0.69252,0.69261,0.69251,0.69261,155099998.0
2005-01-21 09:40:00,0.69255,0.69267,0.69255,0.69266,252600004.0
2005-01-21 09:41:00,0.69266,0.69289,0.69263,0.69284,153899999.0
2005-01-21 09:42:00,0.69291,0.69297,0.69285,0.69295,325099992.0
2005-01-21 09:43:00,0.69289,0.69305,0.69286,0.69305,131600000.0
2005-01-21 09:44:00,0.69288,0.69307,0.69288,0.69307,116899997.0
2005-01-21 09:45:00,0.69313,0.69328,0.69306,0.69328,171999996.0
2005-01-21 09:46:00,0.69314,0.69332,0.69314,0.69327,116700000.0
2005-01-21 09:47:00,0.69332,0.69341,0.69332,0.6934,69299998.0
2005-01-21 09:48:00,0.69339,0.69355,0.69339,0.69352,195700000.0
2005-01-21 09:49:00,0.69347,0.69351,0.69328,0.69328,175199997.0
2005-01-21 09:50:00,0.69334,0.69334,0.69328,0.69329,148500001.0
2005-01-21 09:51:00,0.69329,0.6933,0.69324,0.69327,143199999.0
2005-01-21 09:52:00,0.69302,0.69337,0.69302,0.69329,116499998.0
2005-01-21 09:53:00,0.69327,0.6934,0.69323,0.69339,247599997.0
2005-01-21 09:54:00,0.69338,0.69352,0.69338,0.69346,120199998.0
2005-01-21 09:55:00,0.69338,0.69338,0.69329,0.69329,86400002.0
2005-01-21 09:56:00,0.69328,0.69334,0.69324,0.69324,86400001.0
2005-01-21 09:57:00,0.69333,0.69343,0.6933,0.69343,233599997.0
2005-01-21 09:58:00,0.69349,0.6935,0.69344,0.69344,129999999.0
2005-01-21 09:59:00,0.69347,0.69353,0.69341,0.69345,229400002.0
2005-01-21 10:00:00,0.6934,0.69344,0.69337,0.69344,64600002.0
2005-01-21 10:01:00,0.69334,0.69336,0.69334,0.69336,61299998.0
2005-01-21 10:02:00,0.69332,0.69335,0.69327,0.6933,198700000.0
2005-01-21 10:03:00,0.69335,0.69352,0.69329,0.69352,159000003.0
2005-01-21 10:04:00,0.69351,0.69351,0.69342,0.69342,29700000.0
2005-01-21 10:05:00,0.69351,0.69355,0.69348,0.69355,258600002.0
2005-01-21 10:06:00,0.69349,0.69361,0.69349,0.69356,102800000.0
2005-01-21 10:07:00,0.69349,0.69352,0.69338,0.69338,72099999.0
2005-01-21 10:08:00,0.69346,0.6935,0.6934,0.6934,71300001.0
2005-01-21 10:09:00,0.69337,0.69338,0.69331,0.69331,161300001.0
2005-01-21 10:10:00,0.69341,0.69344,0.69336,0.69341,132000000.0
2005-01-21 10:11:00,0.69346,0.6935,0.6934,0.6935,196599999.0
2005-01-21 10:12:00,0.69343,0.69349,0.69343,0.69343,123100002.0
2005-01-21 10:13:00,0.69341,0.69344,0.69336,0.69344,133600001.0
2005-01-21 10:14:00,0.69342,0.69342,0.69333,0.69333,57500001.0
2005-01-21 10:15:00,0.69343,0.69343,0.69332,0.69332,176199999.0
2005-01-21 10:16:00,0.69333,0.69337,0.69327,0.69328,66999999.0
2005-01-21 10:17:00,0.69333,0.69336,0.69329,0.6933,237599999.0
2005-01-21 10:18:00,0.69337,0.69343,0.6933,0.69332,86700001.0
2005-01-21 10:19:00,0.69338,0.69338,0.69327,0.69327,102500001.0
2005-01-21 10:20:00,0.69338,0.69338,0.69324,0.69333,274599998.0
2005-01-21 10:21:00,0.69327,0.69332,0.69325,0.69325,206599998.0
2005-01-21 10:22:00,0.69323,0.69327,0.69315,0.69317,122500000.0
2005-01-21 10:23:00,0.6932,0.69321,0.69312,0.69313,209599999.0
2005-01-21 10:24:00,0.69311,0.69318,0.69309,0.69318,109800002.0
2005-01-21 10:25:00,0.69317,0.69322,0.69315,0.69322,70900001.0
2005-01-21 10:26:00,0.6932,0.69324,0.69318,0.69322,57600000.0
2005-01-21 10:27:00,0.69323,0.69323,0.69307,0.69312,137300001.0
2005-01-21 10:28:00,0.69305,0.69308,0.69297,0.69305,202399997.0
2005-01-21 10:29:00,0.69307,0.69307,0.69302,0.69302,271100000.0
2005-01-21 10:30:00,0.69302,0.69311,0.693,0.69307,157899998.0
2005-01-21 10:31:00,0.6931,0.69314,0.69308,0.69312,187400002.0
2005-01-21 10:32:00,0.69316,0.69326,0.69313,0.69326,182800001.0
2005-01-21 10:33:00,0.69327,0.69327,0.69318,0.69324,134699998.0
2005-01-21 10:34:00,0.69327,0.69331,0.69325,0.69325,75999999.0
2005-01-21 10:35:00,0.69323,0.69329,0.6932,0.69329,114200002.0
2005-01-21 10:36:00,0.69328,0.69336,0.69327,0.69327,145000001.0
2005-01-21 10:37:00,0.69335,0.69343,0.69334,0.69339,217100001.0
2005-01-21 10:38:00,0.69341,0.69341,0.69334,0.6934,52800001.0
2005-01-21 10:39:00,0.69347,0.6935,0.69338,0.69341,105100002.0
2005-01-21 10:40:00,0.69346,0.69357,0.69346,0.6935,238900003.0
2005-01-21 10:41:00,0.69358,0.69358,0.69347,0.69355,230000003.0
2005-01-21 10:42:00,0.6935,0.6935,0.69333,0.69333,100699998.0
2005-01-21 10:43:00,0.69338,0.69343,0.69333,0.69343,195300001.0
2005-01-21 10:44:00,0.6935,0.69358,0.69346,0.69358,180300000.0
2005-01-21 10:45:00,0.6936,0.6936,0.69342,0.69356,109300002.0
2005-01-21 10:46:00,0.69356,0.69359,0.69344,0.69352,201199998.0
2005-01-21 10:47:00,0.69361,0.69363,0.69356,0.69361,133000000.0
2005-01-21 10:48:00,0.69357,0.69357,0.69335,0.69338,165500002.0
2005-01-21 10:49:00,0.69346,0.69351,0.69342,0.6935,133200001.0
2005-01-21 10:50:00,0.69352,0.69355,0.69345,0.69348,233200000.0
2005-01-21 10:51:00,0.6935,0.69352,0.69344,0.69344,138100003.0
2005-01-21 10:52:00,0.69349,0.69354,0.69344,0.69354,124499999.0
2005-01-21 10:53:00,0.69351,0.69357,0.69349,0.69349,147799999.0
2005-01-21 10:54:00,0.69345,0.69345,0.6933,0.6933,100999999.0
2005-01-21 10:55:00,0.6934,0.69342,0.69328,0.6934,102800001.0
2005-01-21 10:56:00,0.69338,0.69348,0.69335,0.69341,209800000.0
2005-01-21 10:57:00,0.69345,0.69355,0.69345,0.69351,194899997.0
2005-01-21 10:58:00,0.69349,0.69356,0.69349,0.6935,116400000.0
2005-01-21 10:59:00,0.6935,0.69359,0.6935,0.69358,184699998.0
2005-01-21 11:00:00,0.69361,0.69368,0.69358,0.69358,236499996.0
2005-01-21 11:01:00,0.69365,0.69375,0.69363,0.69372,136599996.0
2005-01-21 11:02:00,0.69375,0.69381,0.69369,0.69369,173500001.0
2005-01-21 11:03:00,0.69373,0.69381,0.69366,0.69366,77000000.0
2005-01-21 11:04:00,0.69368,0.69373,0.69367,0.69373,157499996.0
2005-01-21 11:05:00,0.69369,0.69369,0.69362,0.69368,115899999.0
2005-01-21 11:06:00,0.69376,0.69383,0.69371,0.69381,171600002.0
2005-01-21 11:07:00,0.69392,0.69392,0.69382,0.69382,134699998.0
2005-01-21 11:08:00,0.69388,0.69388,0.69375,0.69375,63499998.0
2005-01-21 11:09:00,0.69378,0.69381,0.69371,0.69371,206700002.0
2005-01-21 11:10:00,0.69379,0.6938,0.69376,0.6938,186399998.0
2005-01-21 11:11:00,0.69381,0.69392,0.69381,0.69385,97200003.0
2005-01-21 11:12:00,0.69383,0.69391,0.69378,0.69378,114000001.0
2005-01-21 11:13:00,0.69376,0.69377,0.69367,0.69367,141500004.0
2005-01-21 11:14:00,0.69365,0.69365,0.69354,0.69357,187799999.0
2005-01-21 11:15:00,0.69361,0.69386,0.69359,0.69386,107899999.0
2005-01-21 11:16:00,0.69397,0.69406,0.69375,0.69375,202200003.0
2005-01-21 11:17:00,0.69403,0.69407,0.69398,0.69404,121800000.0
2005-01-21 11:18:00,0.69411,0.69413,0.69404,0.69413,220999999.0
2005-01-21 11:19:00,0.69411,0.69417,0.69401,0.69415,135700000.0
2005-01-21 11:20:00,0.69413,0.69425,0.69413,0.69417,35500000.0
2005-01-21 11:21:00,0.69431,0.69438,0.69428,0.69433,135100004.0
2005-01-21 11:22:00,0.69433,0.69433,0.69425,0.69427,96599998.0
2005-01-21 11:23:00,0.69431,0.69431,0.69424,0.69427,134900002.0
2005-01-21 11:24:00,0.69425,0.6943,0.69419,0.69425,229499997.0
2005-01-21 11:25:00,0.69419,0.69419,0.69411,0.69413,79400001.0
2005-01-21 11:26:00,0.69405,0.69405,0.69382,0.69385,65300000.0
2005-01-21 11:27:00,0.69391,0.69397,0.69385,0.69392,170199995.0
2005-01-21 11:28:00,0.69395,0.69412,0.69395,0.69404,192699996.0
2005-01-21 11:29:00,0.69409,0.69435,0.69406,0.69435,115100001.0
2005-01-21 11:30:00,0.69498,0.69609,0.69491,0.69609,124300000.0
2005-01-21 11:31:00,0.69639,0.6966,0.69638,0.69653,218700000.0
2005-01-21 11:32:00,0.69647,0.69649,0.69637,0.69643,238200005.0
2005-01-21 11:33:00,0.69643,0.69643,0.69619,0.69625,212500002.0
2005-01-21 11:34:00,0.69641,0.69641,0.69618,0.69622,149000003.0
2005-01-21 11:35:00,0.69642,0.69642,0.69625,0.69633,148800001.0
2005-01-21 11:36:00,0.69645,0.69687,0.69645,0.69678,183600002.0
2005-01-21 11:37:00,0.69686,0.69709,0.69686,0.69703,220200004.0
2005-01-21 11:38:00,0.69705,0.69714,0.69696,0.69696,32000000.0
2005-01-21 11:39:00,0.69688,0.69688,0.69679,0.69683,85300000.0
2005-01-21 11:40:00,0.69687,0.69698,0.69687,0.69692,56700000.0
2005-01-21 11:41:00,0.69699,0.69699,0.69686,0.69686,193500000.0
2005-01-21 11:42:00,0.69681,0.69687,0.69666,0.69667,155399999.0
2005-01-21 11:43:00,0.6967,0.69679,0.69665,0.69667,178699998.0
2005-01-21 11:44:00,0.69677,0.69678,0.69671,0.69671,42100000.0
2005-01-21 11:45:00,0.69673,0.69684,0.69664,0.69682,197500001.0
2005-01-21 11:46:00,0.69683,0.697,0.69683,0.69688,261700000.0
2005-01-21 11:47:00,0.69684,0.69694,0.69681,0.69689,185300001.0
2005-01-21 11:48:00,0.69679,0.6968,0.69668,0.69668,103099999.0
2005-01-21 11:49:00,0.69677,0.6968,0.69668,0.6968,111300002.0
2005-01-21 11:50:00,0.69674,0.69695,0.69674,0.69692,206800004.0
2005-01-21 11:51:00,0.69712,0.69723,0.69695,0.69721,163699998.0
2005-01-21 11:52:00,0.69733,0.69745,0.69726,0.69745,194699998.0
2005-01-21 11:53:00,0.69744,0.6975,0.69738,0.69749,214399996.0
2005-01-21 11:54:00,0.69748,0.69753,0.69741,0.69741,198500002.0
2005-01-21 11:55:00,0.69757,0.69766,0.69748,0.69748,139800002.0
2005-01-21 11:56:00,0.6975,0.69763,0.6975,0.69762,95300002.0
2005-01-21 11:57:00,0.69764,0.69764,0.69749,0.6976,110500001.0
2005-01-21 11:58:00,0.69758,0.6976,0.69748,0.69748,99000003.0
2005-01-21 11:59:00,0.69762,0.69767,0.69758,0.69767,198599997.0
2005-01-21 12:00:00,0.69769,0.69775,0.69757,0.69761,183800000.0
2005-01-21 12:01:00,0.6977,0.6977,0.6976,0.6976,157099997.0
2005-01-21 12:02:00,0.69771,0.69771,0.69758,0.69761,80100000.0
2005-01-21 12:03:00,0.69766,0.6979,0.69766,0.6978,218799999.0
2005-01-21 12:04:00,0.69792,0.69793,0.69769,0.69769,119599999.0
2005-01-21 12:05:00,0.69764,0.69767,0.69753,0.69753,28400000.0
2005-01-21 12:06:00,0.69757,0.69762,0.69751,0.69756,223100004.0
2005-01-21 12:07:00,0.69763,0.69763,0.6974,0.69741,132499998.0
2005-01-21 12:08:00,0.69753,0.69756,0.69745,0.69756,185300002.0
2005-01-21 12:09:00,0.69756,0.69756,0.6974,0.69742,227699997.0
2005-01-21 12:10:00,0.69745,0.69754,0.69742,0.69754,220100003.0
2005-01-21 12:11:00,0.69746,0.69754,0.69746,0.69751,142199996.0
2005-01-21 12:12:00,0.69742,0.69752,0.69742,0.69751,144500003.0
2005-01-21 12:13:00,0.69748,0.69748,0.69742,0.69742,87900002.0
2005-01-21 12:14:00,0.69742,0.69747,0.69737,0.69747,158900002.0
2005-01-21 12:15:00,0.69752,0.69753,0.69739,0.69744,141099999.0
2005-01-21 12:16:00,0.69747,0.69765,0.69747,0.69765,116700002.0
2005-01-21 12:17:00,0.6975,0.69763,0.69748,0.69763,235899998.0
2005-01-21 12:18:00,0.69748,0.69748,0.6973,0.69731,117099999.0
2005-01-21 12:19:00,0.69731,0.69731,0.69716,0.69716,67700001.0
2005-01-21 12:20:00,0.69725,0.69725,0.69718,0.69718,87000001.0
2005-01-21 12:21:00,0.69721,0.69723,0.69713,0.69713,164299999.0
2005-01-21 12:22:00,0.69719,0.69719,0.69708,0.69708,105600003.0
2005-01-21 12:23:00,0.69701,0.69716,0.697,0.69716,228999999.0
2005-01-21 12:24:00,0.69724,0.69727,0.69718,0.69719,76300001.0
2005-01-21 12:25:00,0.69713,0.69713,0.69707,0.69707,103500003.0
2005-01-21 12:26:00,0.69705,0.69721,0.69705,0.69715,257699999.0
2005-01-21 12:27:00,0.69718,0.69723,0.69713,0.69713,189500002.0
2005-01-21 12:28:00,0.69718,0.6972,0.69705,0.69705,38500000.0
2005-01-21 12:29:00,0.69707,0.69713,0.69707,0.69707,244100000.0
2005-01-21 12:30:00,0.697,0.69708,0.69697,0.69708,140300002.0
2005-01-21 12:31:00,0.69709,0.69717,0.69708,0.69712,215799999.0
2005-01-21 12:32:00,0.69715,0.6972,0.6971,0.6971,225600001.0
2005-01-21 12:33:00,0.69714,0.69715,0.6971,0.69715,96000000.0
2005-01-21 12:34:00,0.69717,0.69717,0.69709,0.69712,138299998.0
2005-01-21 12:35:00,0.69717,0.69717,0.69707,0.69713,192599998.0
2005-01-21 12:36:00,0.69709,0.69711,0.69703,0.6971,125999997.0
2005-01-21 12:37:00,0.69712,0.69717,0.69711,0.69712,83700000.0
2005-01-21 12:38:00,0.69709,0.69714,0.69708,0.69712,168700001.0
2005-01-21 12:39:00,0.69721,0.69721,0.6971,0.6971,90700002.0
2005-01-21 12:40:00,0.69701,0.6971,0.697,0.6971,97299996.0
2005-01-21 12:41:00,0.69712,0.69714,0.69708,0.69711,148700000.0
2005-01-21 12:42:00,0.69704,0.69713,0.697,0.69713,101500000.0
2005-01-21 12:43:00,0.69716,0.69716,0.69705,0.6971,274300001.0
2005-01-21 12:44:00,0.69704,0.69704,0.69691,0.69694,228899997.0
2005-01-21 12:45:00,0.69702,0.69705,0.69692,0.69705,155599998.0
2005-01-21 12:46:00,0.69712,0.69715,0.69705,0.69705,83300000.0
2005-01-21 12:47:00,0.69707,0.6972,0.69707,0.69716,145199998.0
2005-01-21 12:48:00,0.69714,0.69714,0.69704,0.6971,155200002.0
2005-01-21 12:49:00,0.69717,0.6972,0.69708,0.6971,210900005.0
2005-01-21 12:50:00,0.69718,0.69718,0.69713,0.69715,265500000.0
2005-01-21 12:51:00,0.69721,0.6973,0.69718,0.69725,169100003.0
2005-01-21 12:52:00,0.69734,0.69746,0.69731,0.69745,267000006.0
2005-01-21 12:53:00,0.69753,0.69753,0.6974,0.69741,100399999.0
2005-01-21 12:54:00,0.69735,0.69741,0.69733,0.69733,119200001.0
2005-01-21 12:55:00,0.69731,0.69731,0.69727,0.69727,156800000.0
2005-01-21 12:56:00,0.69727,0.69734,0.69722,0.69726,333099997.0
2005-01-21 12:57:00,0.69727,0.69727,0.6972,0.69725,129999997.0
2005-01-21 12:58:00,0.69717,0.69717,0.69706,0.69706,197500004.0
2005-01-21 12:59:00,0.69707,0.69719,0.69707,0.6971,159500001.0
2005-01-21 13:00:00,0.69729,0.6973,0.69707,0.69707,154300004.0
2005-01-21 13:01:00,0.69712,0.69713,0.69704,0.69704,117900002.0
2005-01-21 13:02:00,0.6971,0.69713,0.69701,0.69702,135500001.0
2005-01-21 13:03:00,0.69695,0.69704,0.69695,0.69697,122000001.0
2005-01-21 13:04:00,0.69693,0.69693,0.69678,0.69678,140799999.0
2005-01-21 13:05:00,0.69677,0.69682,0.69671,0.69671,93600000.0
2005-01-21 13:06:00,0.69669,0.69669,0.69645,0.69652,95699998.0
2005-01-21 13:07:00,0.69655,0.69655,0.69639,0.69641,165200001.0
2005-01-21 13:08:00,0.69645,0.69645,0.6964,0.69642,133600003.0
2005-01-21 13:09:00,0.69643,0.69643,0.69632,0.69636,140300002.0
2005-01-21 13:10:00,0.69627,0.6964,0.69627,0.6964,187100004.0
2005-01-21 13:11:00,0.69643,0.69643,0.69629,0.69629,129200001.0
2005-01-21 13:12:00,0.69632,0.69632,0.69619,0.69625,73900000.0
2005-01-21 13:13:00,0.69627,0.69632,0.69622,0.69627,195800000.0
2005-01-21 13:14:00,0.69633,0.69637,0.69629,0.69631,78400000.0
2005-01-21 13:15:00,0.69635,0.69635,0.69626,0.69634,104300001.0
2005-01-21 13:16:00,0.69633,0.69638,0.69633,0.69634,170899998.0
2005-01-21 13:17:00,0.69635,0.69635,0.69619,0.69628,186200003.0
2005-01-21 13:18:00,0.69627,0.69629,0.6962,0.69625,94300000.0
2005-01-21 13:19:00,0.69626,0.69626,0.69601,0.69609,115000000.0
2005-01-21 13:20:00,0.69613,0.69615,0.69605,0.69605,223499994.0
2005-01-21 13:21:00,0.69608,0.69621,0.69608,0.69621,77299998.0
2005-01-21 13:22:00,0.69619,0.6962,0.69617,0.69618,103000001.0
2005-01-21 13:23:00,0.69618,0.69631,0.69618,0.69631,144799997.0
2005-01-21 13:24:00,0.69641,0.69642,0.69636,0.69642,77100001.0
2005-01-21 13:25:00,0.69638,0.69638,0.69626,0.69629,198399997.0
2005-01-21 13:26:00,0.69631,0.69631,0.69622,0.69629,63800000.0
2005-01-21 13:27:00,0.69628,0.69635,0.69625,0.69627,271899999.0
2005-01-21 13:28:00,0.69623,0.69626,0.69615,0.69615,99699998.0
2005-01-21 13:29:00,0.69616,0.69616,0.69608,0.69609,81399999.0
2005-01-21 13:30:00,0.69613,0.69613,0.69602,0.69604,70800001.0
2005-01-21 13:31:00,0.69608,0.69608,0.69602,0.69603,205299997.0
2005-01-21 13:32:00,0.69611,0.69613,0.69608,0.69608,136300003.0
2005-01-21 13:33:00,0.69611,0.69617,0.6961,0.69617,115400000.0
2005-01-21 13:34:00,0.69627,0.69632,0.69627,0.69628,183599996.0
2005-01-21 13:35:00,0.69632,0.69641,0.69632,0.69632,155699996.0
2005-01-21 13:36:00,0.6964,0.6964,0.69633,0.69633,128299996.0
2005-01-21 13:37:00,0.69633,0.69642,0.69633,0.6964,114199996.0
2005-01-21 13:38:00,0.69636,0.6964,0.69635,0.69635,141300000.0
2005-01-21 13:39:00,0.69639,0.69643,0.69634,0.69634,177800003.0
2005-01-21 13:40:00,0.69634,0.69646,0.69634,0.69646,195199997.0
2005-01-21 13:41:00,0.69646,0.69646,0.69633,0.69635,70300000.0
2005-01-21 13:42:00,0.6964,0.6964,0.69633,0.69633,136900001.0
2005-01-21 13:43:00,0.69635,0.69645,0.6963,0.6963,143499995.0
2005-01-21 13:44:00,0.69632,0.6964,0.6963,0.6963,196000001.0
2005-01-21 13:45:00,0.69629,0.69635,0.69624,0.69624,125300000.0
2005-01-21 13:46:00,0.69627,0.69627,0.69615,0.69615,175300000.0
2005-01-21 13:47:00,0.69616,0.69616,0.69583,0.69583,211400004.0
2005-01-21 13:48:00,0.69586,0.69586,0.69572,0.69577,148299999.0
2005-01-21 13:49:00,0.6958,0.69585,0.69568,0.6958,123800003.0
2005-01-21 13:50:00,0.69575,0.69575,0.69551,0.69553,201300000.0
2005-01-21 13:51:00,0.69556,0.6956,0.69543,0.69543,141999999.0
2005-01-21 13:52:00,0.69538,0.6954,0.69532,0.69532,140899999.0
2005-01-21 13:53:00,0.69532,0.69533,0.69519,0.69533,162700002.0
2005-01-21 13:54:00,0.69531,0.69538,0.69528,0.69533,176500002.0
2005-01-21 13:55:00,0.69528,0.69533,0.69525,0.69533,200100001.0
2005-01-21 13:56:00,0.69528,0.69541,0.69528,0.69537,73900001.0
2005-01-21 13:57:00,0.69539,0.6954,0.69535,0.69535,79600000.0
2005-01-21 13:58:00,0.69549,0.69552,0.69543,0.69544,245699999.0
2005-01-21 13:59:00,0.69541,0.69541,0.69538,0.69538,8900000.0
2005-01-21 14:00:00,0.69528,0.69541,0.69528,0.69537,175300000.0
2005-01-21 14:01:00,0.69545,0.69549,0.69542,0.69547,149600000.0
2005-01-21 14:02:00,0.69541,0.69541,0.6952,0.6952,22300000.0
2005-01-21 14:03:00,0.69501,0.69502,0.69488,0.69489,139600000.0
2005-01-21 14:04:00,0.6949,0.6949,0.6948,0.69488,248499997.0
2005-01-21 14:05:00,0.69485,0.69485,0.6946,0.6946,137200000.0
2005-01-21 14:06:00,0.69468,0.69468,0.69451,0.69455,175900000.0
2005-01-21 14:07:00,0.69451,0.69455,0.69442,0.69442,261499996.0
2005-01-21 14:08:00,0.69457,0.6947,0.69452,0.6947,178600000.0
2005-01-21 14:09:00,0.6947,0.69475,0.69468,0.69474,131400003.0
2005-01-21 14:10:00,0.69477,0.69485,0.69471,0.69485,141399998.0
2005-01-21 14:11:00,0.69475,0.69495,0.6947,0.69491,219599995.0
2005-01-21 14:12:00,0.69497,0.69503,0.69493,0.69501,147500001.0
2005-01-21 14:13:00,0.69512,0.69512,0.69496,0.69498,111599997.0
2005-01-21 14:14:00,0.69493,0.69493,0.69486,0.69486,35900001.0
2005-01-21 14:15:00,0.69484,0.69488,0.69481,0.69484,163700000.0
2005-01-21 14:16:00,0.69491,0.69491,0.6948,0.69484,170199998.0
2005-01-21 14:17:00,0.69492,0.69497,0.69484,0.69484,219999998.0
2005-01-21 14:18:00,0.6948,0.69484,0.69463,0.69473,169300000.0
2005-01-21 14:19:00,0.69466,0.69466,0.69427,0.6943,232199995.0
2005-01-21 14:20:00,0.69434,0.69434,0.69421,0.69427,277200000.0
2005-01-21 14:21:00,0.69432,0.69446,0.69432,0.69444,134500002.0
2005-01-21 14:22:00,0.69455,0.69458,0.69446,0.6945,158999997.0
2005-01-21 14:23:00,0.69458,0.69462,0.69452,0.69458,123600000.0
2005-01-21 14:24:00,0.69464,0.69473,0.69463,0.69468,115299999.0
2005-01-21 14:25:00,0.6948,0.69495,0.69473,0.69495,178199998.0
2005-01-21 14:26:00,0.69496,0.695,0.69477,0.69497,247799999.0
2005-01-21 14:27:00,0.695,0.695,0.6949,0.69493,249099997.0
2005-01-21 14:28:00,0.69499,0.69505,0.69498,0.695,174399999.0
2005-01-21 14:29:00,0.69502,0.69507,0.69499,0.69499,115500000.0
2005-01-21 14:30:00,0.69495,0.695,0.69495,0.695,104600001.0
2005-01-21 14:31:00,0.69496,0.69503,0.69485,0.69485,101300002.0
2005-01-21 14:32:00,0.69493,0.69497,0.69487,0.69487,245600005.0
2005-01-21 14:33:00,0.69491,0.69506,0.6949,0.69495,85600000.0
2005-01-21 14:34:00,0.69505,0.69505,0.69483,0.69494,195100001.0
2005-01-21 14:35:00,0.69494,0.69497,0.69493,0.69493,168000000.0
2005-01-21 14:36:00,0.69492,0.69492,0.69476,0.69481,169299999.0
2005-01-21 14:37:00,0.69483,0.69488,0.69478,0.6948,139799997.0
2005-01-21 14:38:00,0.69488,0.69488,0.69478,0.69482,98100001.0
2005-01-21 14:39:00,0.69487,0.69487,0.69478,0.69479,169200000.0
2005-01-21 14:40:00,0.69483,0.69483,0.69478,0.69479,109100001.0
2005-01-21 14:41:00,0.69479,0.69482,0.69468,0.69477,174600002.0
2005-01-21 14:42:00,0.69469,0.69471,0.69462,0.69463,248900004.0
2005-01-21 14:43:00,0.69467,0.6947,0.69458,0.69458,124000000.0
2005-01-21 14:44:00,0.69461,0.69461,0.69442,0.69443,187199993.0
2005-01-21 14:45:00,0.6944,0.69447,0.69435,0.69435,243399996.0
2005-01-21 14:46:00,0.69438,0.69438,0.6943,0.69433,166999997.0
2005-01-21 14:47:00,0.69439,0.69446,0.69434,0.69446,181499999.0
2005-01-21 14:48:00,0.69441,0.69454,0.69441,0.69452,131799999.0
2005-01-21 14:49:00,0.69454,0.69466,0.69452,0.69465,246500004.0
2005-01-21 14:50:00,0.69466,0.69484,0.69466,0.69475,150000003.0
2005-01-21 14:51:00,0.69483,0.69496,0.69483,0.69491,88700000.0
2005-01-21 14:52:00,0.69488,0.69489,0.69479,0.69489,70100001.0
2005-01-21 14:53:00,0.69491,0.69496,0.69487,0.69487,120000002.0
2005-01-21 14:54:00,0.69489,0.69489,0.6948,0.69482,150499998.0
2005-01-21 14:55:00,0.69493,0.69496,0.69488,0.69496,170399996.0
2005-01-21 14:56:00,0.69499,0.69507,0.69494,0.695,169800002.0
2005-01-21 14:57:00,0.69498,0.69506,0.69498,0.69501,88700001.0
2005-01-21 14:58:00,0.695,0.69502,0.69492,0.69502,252799996.0
2005-01-21 14:59:00,0.69495,0.69503,0.69493,0.69497,166299998.0
2005-01-21 15:00:00,0.695,0.695,0.69485,0.695,170000000.0
2005-01-21 15:01:00,0.69502,0.69508,0.69502,0.69508,49699999.0
2005-01-21 15:02:00,0.69509,0.69516,0.69508,0.69508,263499998.0
2005-01-21 15:03:00,0.69508,0.69512,0.69505,0.69505,175000002.0
2005-01-21 15:04:00,0.6951,0.69517,0.69507,0.69517,167000003.0
2005-01-21 15:05:00,0.6952,0.69522,0.69507,0.69515,175500001.0
2005-01-21 15:06:00,0.69518,0.69522,0.69515,0.6952,231800002.0
2005-01-21 15:07:00,0.69522,0.69522,0.69514,0.69519,137300002.0
2005-01-21 15:08:00,0.69516,0.69516,0.69505,0.69505,67900001.0
2005-01-21 15:09:00,0.6951,0.6951,0.695,0.695,144599999.0
2005-01-21 15:10:00,0.69501,0.69508,0.69501,0.69502,108600000.0
2005-01-21 15:11:00,0.69512,0.69516,0.69509,0.69515,139800000.0
2005-01-21 15:12:00,0.6951,0.69512,0.69506,0.6951,210300000.0
2005-01-21 15:13:00,0.69515,0.69521,0.6951,0.69516,264100001.0
2005-01-21 15:14:00,0.69512,0.69512,0.69502,0.69502,179100001.0
2005-01-21 15:15:00,0.69499,0.69507,0.69499,0.69506,161800002.0
2005-01-21 15:16:00,0.69504,0.6951,0.69504,0.69505,62199999.0
2005-01-21 15:17:00,0.6951,0.6951,0.69508,0.6951,189299997.0
2005-01-21 15:18:00,0.69505,0.6951,0.69505,0.6951,174199995.0
2005-01-21 15:19:00,0.69504,0.69507,0.69502,0.69503,132500002.0
2005-01-21 15:20:00,0.69499,0.695,0.69493,0.695,200999998.0
2005-01-21 15:21:00,0.69504,0.69504,0.69496,0.69498,114000000.0
2005-01-21 15:22:00,0.69498,0.695,0.69497,0.695,116800001.0
2005-01-21 15:23:00,0.69493,0.69498,0.69493,0.69498,171699999.0
2005-01-21 15:24:00,0.69495,0.69501,0.69492,0.69496,45300000.0
2005-01-21 15:25:00,0.69495,0.69497,0.69487,0.69495,96000003.0
2005-01-21 15:26:00,0.69511,0.69514,0.69504,0.69507,100299998.0
2005-01-21 15:27:00,0.69506,0.69507,0.69503,0.69507,74999999.0
2005-01-21 15:28:00,0.69506,0.69512,0.69499,0.6951,164200003.0
2005-01-21 15:29:00,0.69509,0.69514,0.69502,0.69503,166600001.0
2005-01-21 15:30:00,0.69506,0.6951,0.69503,0.69503,214400005.0
2005-01-21 15:31:00,0.69512,0.69512,0.69507,0.69507,167699997.0
2005-01-21 15:32:00,0.69501,0.69507,0.69501,0.69505,214100007.0
2005-01-21 15:33:00,0.69498,0.69505,0.69498,0.69502,135499998.0
2005-01-21 15:34:00,0.69503,0.69505,0.69497,0.69498,167299999.0
2005-01-21 15:35:00,0.69505,0.69505,0.6949,0.69492,136000000.0
2005-01-21 15:36:00,0.69498,0.69501,0.69488,0.69488,269300005.0
2005-01-21 15:37:00,0.69486,0.69493,0.6948,0.6948,235099999.0
2005-01-21 15:38:00,0.69491,0.69492,0.69484,0.69487,142100001.0
2005-01-21 15:39:00,0.69479,0.6949,0.69474,0.69478,133200003.0
2005-01-21 15:40:00,0.69471,0.6948,0.69463,0.6948,119599998.0
2005-01-21 15:41:00,0.69478,0.69489,0.69472,0.69472,186299999.0
2005-01-21 15:42:00,0.69484,0.69492,0.69481,0.69492,229800004.0
2005-01-21 15:43:00,0.69485,0.6949,0.6948,0.69485,166399998.0
2005-01-21 15:44:00,0.69488,0.69488,0.69468,0.69476,126000001.0
2005-01-21 15:45:00,0.6948,0.69487,0.6948,0.69485,169300000.0
2005-01-21 15:46:00,0.69482,0.69482,0.69472,0.69474,97499996.0
2005-01-21 15:47:00,0.69473,0.69485,0.69472,0.69474,131600000.0
2005-01-21 15:48:00,0.69472,0.69477,0.69469,0.69471,94900002.0
2005-01-21 15:49:00,0.69479,0.69485,0.69478,0.69479,155100003.0
2005-01-21 15:50:00,0.69487,0.69491,0.69485,0.69487,214399999.0
2005-01-21 15:51:00,0.69491,0.69492,0.69475,0.69475,132000000.0
2005-01-21 15:52:00,0.69471,0.69476,0.69454,0.69454,126700000.0
2005-01-21 15:53:00,0.69447,0.69451,0.69434,0.69448,233000001.0
2005-01-21 15:54:00,0.69445,0.69458,0.69445,0.69452,119700000.0
2005-01-21 15:55:00,0.69453,0.69458,0.69445,0.69445,192500000.0
2005-01-21 15:56:00,0.69455,0.69455,0.69449,0.69449,85100002.0
2005-01-21 15:57:00,0.6946,0.69463,0.69448,0.6946,173500000.0
2005-01-21 15:58:00,0.69449,0.69449,0.69438,0.69438,65399999.0
2005-01-21 15:59:00,0.69434,0.69438,0.69428,0.69433,198400000.0
2005-01-21 16:00:00,0.69435,0.69441,0.69435,0.69441,225499996.0
2005-01-21 16:01:00,0.69441,0.69444,0.69434,0.69443,173000003.0
2005-01-21 16:02:00,0.69448,0.69453,0.69447,0.69447,133500002.0
2005-01-21 16:03:00,0.69447,0.69461,0.69447,0.6946,80200001.0
2005-01-21 16:04:00,0.69465,0.69465,0.69456,0.69456,69500001.0
2005-01-21 16:05:00,0.69457,0.69458,0.69449,0.69454,163000001.0
2005-01-21 16:06:00,0.69461,0.69465,0.69456,0.69463,213400002.0
2005-01-21 16:07:00,0.69466,0.69479,0.69465,0.69473,175399999.0
2005-01-21 16:08:00,0.69483,0.69486,0.69476,0.69477,72600000.0
2005-01-21 16:09:00,0.69482,0.69493,0.69482,0.69489,203699996.0
2005-01-21 16:10:00,0.6949,0.6949,0.69486,0.6949,153500003.0
2005-01-21 16:11:00,0.69489,0.69503,0.69485,0.69503,217399998.0
2005-01-21 16:12:00,0.69504,0.69509,0.69504,0.69505,121800001.0
2005-01-21 16:13:00,0.69503,0.69506,0.69503,0.69506,140600003.0
2005-01-21 16:14:00,0.69506,0.69506,0.69492,0.69497,137199998.0
2005-01-21 16:15:00,0.695,0.69509,0.69498,0.69504,177600003.0
2005-01-21 16:16:00,0.69505,0.69505,0.69499,0.69501,74800000.0
2005-01-21 16:17:00,0.69499,0.69505,0.69499,0.69503,205399998.0
2005-01-21 16:18:00,0.69501,0.69501,0.69499,0.69499,43799999.0
2005-01-21 16:19:00,0.695,0.69508,0.69498,0.69508,184699999.0
2005-01-21 16:20:00,0.695,0.69502,0.69497,0.69497,102100000.0
2005-01-21 16:21:00,0.69495,0.69499,0.69495,0.69495,112399997.0
2005-01-21 16:22:00,0.69493,0.69495,0.69485,0.6949,218800003.0
2005-01-21 16:23:00,0.69494,0.69499,0.6949,0.69495,206700004.0
2005-01-21 16:24:00,0.69497,0.69497,0.69487,0.69487,265499995.0
2005-01-21 16:25:00,0.69487,0.69496,0.69487,0.69495,91800000.0
2005-01-21 16:26:00,0.69495,0.69507,0.69495,0.69503,155599999.0
2005-01-21 16:27:00,0.69513,0.69517,0.69507,0.69512,158399996.0
2005-01-21 16:28:00,0.69512,0.69519,0.69512,0.69517,6500000.0
2005-01-21 16:29:00,0.69519,0.69525,0.69516,0.6952,90299998.0
2005-01-21 16:30:00,0.69519,0.69521,0.69514,0.69521,86099999.0
2005-01-21 16:31:00,0.69522,0.69524,0.69519,0.6952,108099998.0
2005-01-21 16:32:00,0.69518,0.69518,0.69517,0.69517,47100000.0
2005-01-21 16:33:00,0.69506,0.69506,0.69499,0.69499,31200001.0
2005-01-21 16:34:00,0.69499,0.69511,0.69493,0.6951,64999999.0
2005-01-21 16:35:00,0.69507,0.69507,0.69496,0.69502,110400000.0
2005-01-21 16:36:00,0.69498,0.6951,0.69498,0.69506,234899998.0
2005-01-21 16:37:00,0.6951,0.69513,0.69507,0.69507,147700002.0
2005-01-21 16:38:00,0.69517,0.69517,0.69505,0.69507,148100000.0
2005-01-21 16:39:00,0.69506,0.69514,0.69506,0.6951,109599998.0
2005-01-21 16:40:00,0.69511,0.69515,0.69506,0.69515,181600000.0
2005-01-21 16:41:00,0.69516,0.69521,0.69515,0.69517,178300004.0
2005-01-21 16:42:00,0.69519,0.69522,0.69504,0.69504,138700002.0
2005-01-21 16:43:00,0.69503,0.6951,0.69503,0.6951,163400000.0
2005-01-21 16:44:00,0.69509,0.6952,0.69509,0.69517,156400000.0
2005-01-21 16:45:00,0.69522,0.69527,0.69512,0.69512,60600002.0
2005-01-21 16:46:00,0.69514,0.69523,0.69507,0.69523,272500005.0
2005-01-21 16:47:00,0.69521,0.69521,0.69514,0.69514,17800000.0
2005-01-21 16:48:00,0.69523,0.69537,0.6952,0.69524,138899999.0
2005-01-21 16:49:00,0.69534,0.69556,0.69529,0.69543,194800002.0
2005-01-21 16:50:00,0.69549,0.69549,0.69531,0.69531,92500000.0
2005-01-21 16:51:00,0.6953,0.69536,0.6953,0.69532,81999999.0
2005-01-21 16:52:00,0.69541,0.69541,0.69529,0.69532,131899997.0
2005-01-21 16:53:00,0.6954,0.6954,0.69524,0.69534,123299998.0
2005-01-21 16:54:00,0.69524,0.69533,0.69519,0.69533,118700001.0
2005-01-21 16:55:00,0.69527,0.69527,0.6952,0.69526,126900000.0
2005-01-21 16:56:00,0.69525,0.69533,0.69525,0.69531,165499999.0
2005-01-21 16:57:00,0.69533,0.69549,0.69533,0.69547,111900000.0
2005-01-21 16:58:00,0.69549,0.6955,0.69532,0.69535,153900004.0
2005-01-21 16:59:00,0.69553,0.69555,0.69541,0.69549,189299995.0
2005-01-21 17:00:00,0.69551,0.69557,0.6955,0.69553,113600001.0
2005-01-21 17:01:00,0.69558,0.69566,0.69558,0.69561,179100003.0
2005-01-21 17:02:00,0.69556,0.69565,0.69556,0.69562,184400004.0
2005-01-21 17:03:00,0.69555,0.69562,0.69547,0.69557,121400003.0
2005-01-21 17:04:00,0.69551,0.69557,0.69538,0.69538,212200002.0
2005-01-21 17:05:00,0.69532,0.69547,0.6953,0.69545,174999995.0
2005-01-21 17:06:00,0.69547,0.6956,0.69542,0.69557,221400000.0
2005-01-21 17:07:00,0.69555,0.69564,0.69553,0.69563,209999997.0
2005-01-21 17:08:00,0.69566,0.69579,0.69563,0.69577,207200003.0
2005-01-21 17:09:00,0.69581,0.69581,0.6956,0.69568,96100001.0
2005-01-21 17:10:00,0.69555,0.69578,0.69546,0.69578,133999998.0
2005-01-21 17:11:00,0.69577,0.6958,0.69568,0.69574,199600000.0
2005-01-21 17:12:00,0.69571,0.69574,0.69569,0.69574,123599997.0
2005-01-21 17:13:00,0.69578,0.69592,0.69565,0.69592,87999998.0
2005-01-21 17:14:00,0.69593,0.69603,0.69584,0.69593,160699999.0
2005-01-21 17:15:00,0.69588,0.69594,0.69583,0.69588,108199997.0
2005-01-21 17:16:00,0.6959,0.69596,0.69584,0.69584,145000002.0
2005-01-21 17:17:00,0.69589,0.69597,0.69585,0.69592,122000003.0
2005-01-21 17:18:00,0.69589,0.69595,0.69586,0.69591,156299998.0
2005-01-21 17:19:00,0.69593,0.69604,0.69593,0.69595,144600000.0
2005-01-21 17:20:00,0.69607,0.69607,0.69595,0.69595,60499999.0
2005-01-21 17:21:00,0.696,0.696,0.69592,0.69592,168400000.0
2005-01-21 17:22:00,0.69594,0.69601,0.69591,0.69593,243400000.0
2005-01-21 17:23:00,0.69596,0.69608,0.69596,0.69605,118300001.0
2005-01-21 17:24:00,0.69607,0.69607,0.69592,0.69595,102199998.0
2005-01-21 17:25:00,0.69599,0.69602,0.69593,0.69602,180899997.0
2005-01-21 17:26:00,0.69598,0.6961,0.69598,0.69602,107800002.0
2005-01-21 17:27:00,0.6961,0.6961,0.69602,0.69602,110299996.0
2005-01-21 17:28:00,0.69612,0.69618,0.69612,0.69618,63999998.0
2005-01-21 17:29:00,0.69622,0.69622,0.69599,0.69599,192700001.0
2005-01-21 17:30:00,0.69602,0.69609,0.69596,0.69596,163100000.0
2005-01-21 17:31:00,0.69605,0.69605,0.69592,0.696,55900001.0
2005-01-21 17:32:00,0.69609,0.69609,0.69594,0.69595,187300003.0
2005-01-21 17:33:00,0.69605,0.69613,0.69602,0.69603,86100002.0
2005-01-21 17:34:00,0.69596,0.69613,0.69596,0.69604,183699998.0
2005-01-21 17:35:00,0.69605,0.69612,0.69598,0.69599,150000000.0
2005-01-21 17:36:00,0.69598,0.69601,0.69587,0.69587,143800001.0
2005-01-21 17:37:00,0.6959,0.69592,0.69577,0.69577,129799999.0
2005-01-21 17:38:00,0.69589,0.69597,0.69586,0.69594,241200003.0
2005-01-21 17:39:00,0.69602,0.69606,0.696,0.69602,128200002.0
2005-01-21 17:40:00,0.69598,0.69599,0.69591,0.69594,120300000.0
2005-01-21 17:41:00,0.69591,0.69591,0.69567,0.69569,153099998.0
2005-01-21 17:42:00,0.69549,0.69551,0.69536,0.69536,108600003.0
2005-01-21 17:43:00,0.69536,0.69536,0.69527,0.6953,98900001.0
2005-01-21 17:44:00,0.69529,0.69535,0.69524,0.69527,127800001.0
2005-01-21 17:45:00,0.6952,0.69528,0.69514,0.69528,282499997.0
2005-01-21 17:46:00,0.69531,0.69532,0.69527,0.69527,98800002.0
2005-01-21 17:47:00,0.69533,0.69544,0.69533,0.69536,120499999.0
2005-01-21 17:48:00,0.69533,0.69537,0.69528,0.69536,96600000.0
2005-01-21 17:49:00,0.69532,0.69535,0.69527,0.69534,170599999.0
2005-01-21 17:50:00,0.69544,0.69544,0.69535,0.69535,233799998.0
2005-01-21 17:51:00,0.69535,0.6954,0.69526,0.69537,174099996.0
2005-01-21 17:52:00,0.6953,0.69537,0.6953,0.6953,279999998.0
2005-01-21 17:53:00,0.69528,0.69529,0.69523,0.69525,144400003.0
2005-01-21 17:54:00,0.69528,0.69528,0.6952,0.6952,129300002.0
2005-01-21 17:55:00,0.6952,0.6952,0.69509,0.6952,210099999.0
2005-01-21 17:56:00,0.69522,0.69526,0.69519,0.69521,228299996.0
2005-01-21 17:57:00,0.69529,0.69536,0.69526,0.69526,102999997.0
2005-01-21 17:58:00,0.69524,0.69524,0.69509,0.69511,101799999.0
2005-01-21 17:59:00,0.69517,0.69523,0.6951,0.69514,141200001.0
2005-01-21 18:00:00,0.69515,0.6952,0.69502,0.6951,165099996.0
2005-01-21 18:01:00,0.69522,0.6953,0.69515,0.6953,1224199999.0
2005-01-21 18:02:00,0.6953,0.69539,0.6953,0.69536,1658300002.0
2005-01-21 18:03:00,0.69527,0.69556,0.69527,0.6954,1749499995.0
2005-01-21 18:04:00,0.69557,0.69562,0.69546,0.69546,623100001.0
2005-01-21 18:05:00,0.69552,0.69557,0.69541,0.69541,1300300002.0
2005-01-21 18:06:00,0.69538,0.69548,0.69538,0.69543,1781599990.0
2005-01-21 18:07:00,0.6956,0.6956,0.6955,0.6955,785199999.0
2005-01-21 18:08:00,0.6955,0.6956,0.6955,0.6955,785199999.0
2005-01-21 18:09:00,0.69542,0.69545,0.6954,0.69543,785199999.0
2005-01-21 18:10:00,0.69545,0.69557,0.69538,0.69548,890099996.0
2005-01-21 18:11:00,0.6955,0.69561,0.69549,0.69561,1225999997.0
2005-01-21 18:12:00,0.6956,0.69564,0.69555,0.6956,1098000009.0
2005-01-21 18:13:00,0.6956,0.69564,0.69554,0.69558,946800006.0
2005-01-21 18:14:00,0.69563,0.69582,0.69563,0.69578,1470000005.0
2005-01-21 18:15:00,0.69586,0.69587,0.69572,0.69572,2021000011.0
2005-01-21 18:16:00,0.69578,0.69579,0.69562,0.69562,1130499997.0
2005-01-21 18:17:00,0.69558,0.69568,0.69558,0.69566,630899995.0
2005-01-21 18:18:00,0.69572,0.69578,0.69565,0.69578,882300002.0
2005-01-21 18:19:00,0.69578,0.69578,0.69567,0.69569,666900004.0
2005-01-21 18:20:00,0.6958,0.69596,0.69576,0.6959,686199990.0
2005-01-21 18:21:00,0.69593,0.69603,0.69583,0.69603,898999998.0
2005-01-21 18:22:00,0.69611,0.69612,0.69599,0.6961,1070799998.0
2005-01-21 18:23:00,0.69611,0.69611,0.69575,0.69587,1305599995.0
2005-01-21 18:24:00,0.69581,0.69593,0.6958,0.6958,807800006.0
2005-01-21 18:25:00,0.6959,0.69597,0.69585,0.69595,894599999.0
2005-01-21 18:26:00,0.69598,0.69607,0.69579,0.69595,1060800007.0
2005-01-21 18:27:00,0.69586,0.69591,0.69565,0.69565,814300005.0
2005-01-21 18:28:00,0.69568,0.69573,0.69562,0.69573,714600002.0
2005-01-21 18:29:00,0.69579,0.69579,0.69561,0.69565,862899998.0
2005-01-21 18:30:00,0.69574,0.69587,0.69564,0.69586,542299999.0
2005-01-21 18:31:00,0.69587,0.69602,0.69569,0.69583,512900003.0
2005-01-21 18:32:00,0.69588,0.69592,0.69576,0.6958,713100003.0
2005-01-21 18:33:00,0.69583,0.69588,0.69572,0.69573,829700011.0
2005-01-21 18:34:00,0.69572,0.69578,0.6956,0.69568,898899999.0
2005-01-21 18:35:00,0.69578,0.69585,0.69566,0.6957,534199993.0
2005-01-21 18:36:00,0.69568,0.69568,0.69561,0.69565,197800001.0
2005-01-21 18:37:00,0.69569,0.69575,0.69568,0.69568,222500002.0
2005-01-21 18:38:00,0.69572,0.69584,0.6957,0.69575,199299999.0
2005-01-21 18:39:00,0.69579,0.69579,0.69569,0.69572,566100005.0
2005-01-21 18:40:00,0.69578,0.6958,0.69568,0.69575,378099998.0
2005-01-21 18:41:00,0.69587,0.69593,0.69582,0.69582,579399996.0
2005-01-21 18:42:00,0.69581,0.69589,0.69574,0.69577,456400003.0
2005-01-21 18:43:00,0.69589,0.69596,0.69585,0.69596,343600002.0
2005-01-21 18:44:00,0.69605,0.69607,0.69592,0.69593,612100000.0
2005-01-21 18:45:00,0.6959,0.69599,0.69587,0.6959,348900005.0
2005-01-21 18:46:00,0.696,0.696,0.69592,0.69595,120499998.0
2005-01-21 18:47:00,0.69595,0.69604,0.69595,0.69596,187400006.0
2005-01-21 18:48:00,0.69588,0.69602,0.69588,0.69596,345599995.0
2005-01-21 18:49:00,0.6959,0.69607,0.6959,0.69604,161100001.0
2005-01-21 18:50:00,0.69601,0.69601,0.69588,0.69597,190900002.0
2005-01-21 18:51:00,0.69601,0.69601,0.69587,0.69587,333700002.0
2005-01-21 18:52:00,0.69587,0.69587,0.69574,0.6958,498000006.0
2005-01-21 18:53:00,0.69583,0.69583,0.69562,0.69565,769699996.0
2005-01-21 18:54:00,0.69575,0.69579,0.69564,0.69567,312000003.0
2005-01-21 18:55:00,0.69562,0.69567,0.69552,0.6956,705200002.0
2005-01-21 18:56:00,0.69566,0.6957,0.69555,0.69563,435500001.0
2005-01-21 18:57:00,0.6956,0.69565,0.69542,0.69552,400300001.0
2005-01-21 18:58:00,0.69553,0.69565,0.69545,0.69545,1135099991.0
2005-01-21 18:59:00,0.69553,0.69553,0.69537,0.69537,699699991.0
2005-01-21 19:00:00,0.69548,0.69555,0.69538,0.69545,464599995.0
2005-01-21 19:01:00,0.69552,0.69555,0.6955,0.69554,82900000.0
2005-01-21 19:02:00,0.69551,0.69556,0.69546,0.69551,617900009.0
2005-01-21 19:03:00,0.69548,0.69557,0.69543,0.69543,591200003.0
2005-01-21 19:04:00,0.69546,0.69557,0.69544,0.69547,310600000.0
2005-01-21 19:05:00,0.69551,0.69555,0.69539,0.69539,337199996.0
2005-01-21 19:06:00,0.69532,0.69538,0.69532,0.69532,941199999.0
2005-01-21 19:07:00,0.6956,0.6956,0.69541,0.69547,228000000.0
2005-01-21 19:08:00,0.69561,0.69561,0.6954,0.6954,1189300001.0
2005-01-21 19:09:00,0.69546,0.6956,0.69543,0.69543,661900002.0
2005-01-21 19:10:00,0.69545,0.69554,0.69529,0.69541,360699999.0
2005-01-21 19:11:00,0.69544,0.69551,0.69541,0.6955,199000004.0
2005-01-21 19:12:00,0.6954,0.69546,0.69532,0.69534,229300002.0
2005-01-21 19:13:00,0.69525,0.69538,0.69494,0.69503,311900001.0
2005-01-21 19:14:00,0.69491,0.69509,0.69491,0.69494,329999999.0
2005-01-21 19:15:00,0.69495,0.69532,0.69493,0.6952,317800000.0
2005-01-21 19:16:00,0.69522,0.69532,0.69518,0.69519,170600002.0
2005-01-21 19:17:00,0.69523,0.69523,0.69503,0.69505,418799995.0
2005-01-21 19:18:00,0.69508,0.69513,0.69488,0.69504,326099996.0
2005-01-21 19:19:00,0.69502,0.69522,0.69495,0.69497,602199999.0
2005-01-21 19:20:00,0.69497,0.69503,0.69475,0.69475,325300002.0
2005-01-21 19:21:00,0.69478,0.69495,0.69475,0.69475,425899997.0
2005-01-21 19:22:00,0.69499,0.69504,0.69478,0.69478,449400000.0
2005-01-21 19:23:00,0.69479,0.69486,0.69479,0.69481,350200002.0
2005-01-21 19:24:00,0.69488,0.69495,0.69481,0.69495,236599997.0
2005-01-21 19:25:00,0.69495,0.69495,0.69487,0.69492,181399994.0
2005-01-21 19:26:00,0.69493,0.69496,0.69482,0.6949,541700002.0
2005-01-21 19:27:00,0.69493,0.69494,0.69488,0.69492,870900006.0
2005-01-21 19:28:00,0.69489,0.69505,0.69489,0.69505,274100001.0
2005-01-21 19:29:00,0.69514,0.69517,0.69508,0.69508,438099995.0
2005-01-21 19:30:00,0.69513,0.69516,0.69497,0.69511,545000007.0
2005-01-21 19:31:00,0.69517,0.69524,0.69512,0.69512,650899997.0
2005-01-21 19:32:00,0.69517,0.6953,0.69514,0.69522,365899997.0
2005-01-21 19:33:00,0.69518,0.69525,0.69513,0.69525,270899999.0
2005-01-21 19:34:00,0.69526,0.6953,0.69517,0.69517,467500010.0
2005-01-21 19:35:00,0.69525,0.69527,0.69518,0.69524,516400005.0
2005-01-21 19:36:00,0.69532,0.69532,0.69521,0.69525,618100008.0
2005-01-21 19:37:00,0.69525,0.69533,0.69519,0.69533,220900002.0
2005-01-21 19:38:00,0.69524,0.6953,0.69516,0.69523,253599999.0
2005-01-21 19:39:00,0.69521,0.69523,0.69512,0.69512,850499994.0
2005-01-21 19:40:00,0.69518,0.69526,0.69513,0.69513,412000003.0
2005-01-21 19:41:00,0.69529,0.6953,0.69522,0.6953,625800002.0
2005-01-21 19:42:00,0.69527,0.6954,0.69524,0.6953,447999994.0
2005-01-21 19:43:00,0.69536,0.69536,0.69517,0.69517,69400000.0
2005-01-21 19:44:00,0.69522,0.69538,0.69517,0.69523,596199990.0
2005-01-21 19:45:00,0.69519,0.69528,0.69505,0.69506,276099998.0
2005-01-21 19:46:00,0.69503,0.69511,0.69503,0.6951,216900005.0
2005-01-21 19:47:00,0.69507,0.69523,0.69507,0.69521,212300004.0
2005-01-21 19:48:00,0.69517,0.69539,0.69512,0.6952,132800000.0
2005-01-21 19:49:00,0.69511,0.69518,0.69503,0.69515,228300002.0
2005-01-21 19:50:00,0.69515,0.69515,0.69486,0.69492,254799995.0
2005-01-21 19:51:00,0.69493,0.69493,0.69481,0.69485,258400003.0
2005-01-21 19:52:00,0.6949,0.69498,0.69487,0.6949,273399996.0
2005-01-21 19:53:00,0.69493,0.69493,0.69488,0.6949,134900001.0
2005-01-21 19:54:00,0.69491,0.69491,0.6948,0.69485,96600000.0
2005-01-21 19:55:00,0.69495,0.69495,0.69486,0.69491,222000001.0
2005-01-21 19:56:00,0.69498,0.695,0.69491,0.69496,185300003.0
2005-01-21 19:57:00,0.69498,0.69504,0.69454,0.69471,410000003.0
2005-01-21 19:58:00,0.69468,0.69471,0.69436,0.69445,325500004.0
2005-01-21 19:59:00,0.69451,0.69454,0.69439,0.69443,570800006.0
2005-01-21 20:00:00,0.69456,0.6946,0.69444,0.6946,89200000.0
2005-01-21 20:01:00,0.69462,0.69465,0.69451,0.69465,282000002.0
2005-01-21 20:02:00,0.69464,0.69464,0.69448,0.69448,147700001.0
2005-01-21 20:03:00,0.69461,0.69461,0.69444,0.69445,230100000.0
2005-01-21 20:04:00,0.69448,0.69454,0.69445,0.69451,146100003.0
2005-01-21 20:05:00,0.69438,0.69446,0.69435,0.69445,162200000.0
2005-01-21 20:06:00,0.69439,0.69442,0.69433,0.6944,187099998.0
2005-01-21 20:07:00,0.69447,0.69447,0.69439,0.69444,122200001.0
2005-01-21 20:08:00,0.69443,0.69461,0.69443,0.69455,752199992.0
2005-01-21 20:09:00,0.69446,0.69452,0.6944,0.69447,129800002.0
2005-01-21 20:10:00,0.69436,0.6944,0.69423,0.69428,156099999.0
2005-01-21 20:11:00,0.69438,0.69446,0.69438,0.69445,301700003.0
2005-01-21 20:12:00,0.69445,0.69454,0.69441,0.69445,1185500011.0
2005-01-21 20:13:00,0.69448,0.69451,0.69441,0.69443,347100001.0
2005-01-21 20:14:00,0.69442,0.69451,0.69437,0.69448,320799999.0
2005-01-21 20:15:00,0.6945,0.69452,0.69442,0.69447,746700006.0
2005-01-21 20:16:00,0.69446,0.69451,0.69439,0.69448,530299989.0
2005-01-21 20:17:00,0.69452,0.69461,0.69452,0.69455,124800003.0
2005-01-21 20:18:00,0.69453,0.69453,0.69442,0.69447,257600000.0
2005-01-21 20:19:00,0.69453,0.69465,0.69441,0.69446,422100005.0
2005-01-21 20:20:00,0.69465,0.69465,0.69449,0.69458,294900000.0
2005-01-21 20:21:00,0.69467,0.69473,0.69458,0.69471,187700000.0
2005-01-21 20:22:00,0.69467,0.69477,0.69467,0.69477,164800000.0
2005-01-21 20:23:00,0.69472,0.69475,0.69446,0.69448,571299995.0
2005-01-21 20:24:00,0.69437,0.69471,0.69437,0.69469,329299996.0
2005-01-21 20:25:00,0.69468,0.6947,0.69461,0.69461,489600007.0
2005-01-21 20:26:00,0.69466,0.69472,0.69458,0.69472,962200007.0
2005-01-21 20:27:00,0.69476,0.69479,0.69463,0.69471,285600001.0
2005-01-21 20:28:00,0.69473,0.69475,0.69464,0.6947,551399996.0
2005-01-21 20:29:00,0.69472,0.69476,0.69466,0.69476,572500001.0
2005-01-21 20:30:00,0.69478,0.69483,0.69468,0.69476,1453999998.0
2005-01-21 20:31:00,0.69477,0.69485,0.69472,0.69472,1194400007.0
2005-01-21 20:32:00,0.6947,0.69475,0.69456,0.69472,1712199995.0
2005-01-21 20:33:00,0.69474,0.69475,0.69469,0.6947,274599996.0
2005-01-21 20:34:00,0.69467,0.69469,0.69463,0.69463,302099998.0
2005-01-21 20:35:00,0.69463,0.69466,0.69451,0.69466,375999998.0
2005-01-21 20:36:00,0.69465,0.69465,0.69451,0.69463,243300001.0
2005-01-21 20:37:00,0.69461,0.69462,0.69452,0.69462,775899999.0
2005-01-21 20:38:00,0.69459,0.69466,0.6945,0.6945,783700003.0
2005-01-21 20:39:00,0.69453,0.69458,0.69446,0.6945,365800000.0
2005-01-21 20:40:00,0.69452,0.69453,0.6944,0.69447,448000001.0
2005-01-21 20:41:00,0.69445,0.69453,0.6944,0.69452,439299994.0
2005-01-21 20:42:00,0.69454,0.69457,0.69447,0.69447,149699997.0
2005-01-21 20:43:00,0.69462,0.69465,0.69442,0.69442,555099999.0
2005-01-21 20:44:00,0.69467,0.69467,0.69449,0.69462,980599995.0
2005-01-21 20:45:00,0.69465,0.69465,0.6945,0.69453,430799996.0
2005-01-21 20:46:00,0.6946,0.6947,0.69455,0.69455,160700004.0
2005-01-21 20:47:00,0.69455,0.69464,0.69452,0.69461,604799998.0
2005-01-21 20:48:00,0.69459,0.69463,0.69453,0.69455,588500004.0
2005-01-21 20:49:00,0.69456,0.69469,0.69449,0.69468,287799996.0
2005-01-21 20:50:00,0.6947,0.69477,0.69462,0.69476,1462299999.0
2005-01-21 20:51:00,0.69477,0.6948,0.69471,0.69472,535700005.0
2005-01-21 20:52:00,0.69478,0.69483,0.69476,0.69482,646699996.0
2005-01-21 20:53:00,0.69471,0.69483,0.69471,0.69473,1066200004.0
2005-01-21 20:54:00,0.69468,0.6948,0.69468,0.69475,731900011.0
2005-01-21 20:55:00,0.69473,0.69473,0.69459,0.69464,418999998.0
2005-01-21 20:56:00,0.69463,0.69471,0.69458,0.69469,1012600000.0
2005-01-21 20:57:00,0.69465,0.69475,0.69462,0.69462,1361600004.0
2005-01-21 20:58:00,0.69454,0.69465,0.69442,0.69447,749500006.0
2005-01-21 20:59:00,0.69454,0.69468,0.69445,0.69458,1675699995.0
2005-01-21 21:00:00,0.69465,0.69469,0.69451,0.69468,1544200011.0
2005-01-21 21:01:00,0.69466,0.69466,0.69451,0.69455,894500012.0
2005-01-21 21:02:00,0.69458,0.69459,0.6945,0.6945,484200001.0
2005-01-21 21:03:00,0.6946,0.69461,0.69451,0.69454,654399998.0
2005-01-21 21:04:00,0.69456,0.69456,0.69448,0.69452,575799997.0
2005-01-21 21:05:00,0.6945,0.69459,0.6945,0.6945,684100001.0
2005-01-21 21:06:00,0.69451,0.69451,0.6944,0.69444,473199998.0
2005-01-21 21:07:00,0.69449,0.69456,0.69447,0.69452,202200002.0
2005-01-21 21:08:00,0.6945,0.69456,0.69445,0.69445,270899995.0
2005-01-21 21:09:00,0.69455,0.69461,0.69453,0.69455,400500004.0
2005-01-21 21:10:00,0.69461,0.69461,0.69449,0.69458,214800002.0
2005-01-21 21:11:00,0.69463,0.69463,0.69452,0.69452,227599997.0
2005-01-21 21:12:00,0.6944,0.69449,0.6944,0.69447,37900000.0
2005-01-21 21:13:00,0.69442,0.69442,0.69431,0.6944,381300000.0
2005-01-21 21:14:00,0.69441,0.69441,0.69417,0.69417,747000002.0
2005-01-21 21:15:00,0.69429,0.69432,0.69419,0.69427,383499998.0
2005-01-21 21:16:00,0.69431,0.69437,0.69422,0.69437,477300000.0
2005-01-21 21:17:00,0.69441,0.69443,0.69435,0.69443,199999999.0
2005-01-21 21:18:00,0.69438,0.69447,0.69437,0.69447,136300003.0
2005-01-21 21:19:00,0.69441,0.69442,0.69432,0.69432,573399997.0
2005-01-21 21:20:00,0.6944,0.69441,0.69428,0.69429,980199997.0
2005-01-21 21:21:00,0.69433,0.69442,0.69433,0.69439,294600000.0
2005-01-21 21:22:00,0.69435,0.69437,0.69429,0.69429,545500002.0
2005-01-21 21:23:00,0.69424,0.6943,0.69416,0.69425,152800002.0
2005-01-21 21:24:00,0.69427,0.69431,0.69425,0.69425,263000003.0
2005-01-21 21:25:00,0.69428,0.69428,0.69417,0.69426,186700000.0
2005-01-21 21:26:00,0.69434,0.69437,0.69421,0.69432,210899999.0
2005-01-21 21:27:00,0.69432,0.69432,0.69421,0.69422,109499999.0
2005-01-21 21:28:00,0.69422,0.6943,0.69419,0.6942,301200000.0
2005-01-21 21:29:00,0.6942,0.69423,0.69419,0.69419,179299997.0
2005-01-21 21:30:00,0.69425,0.69427,0.69422,0.69427,86400002.0
2005-01-21 21:31:00,0.69429,0.69432,0.69425,0.69428,327799999.0
2005-01-21 21:32:00,0.69428,0.69434,0.69425,0.6943,724000007.0
2005-01-21 21:33:00,0.69431,0.6944,0.69428,0.69428,405500003.0
2005-01-21 21:34:00,0.69427,0.69433,0.69425,0.69425,532100002.0
2005-01-21 21:35:00,0.69433,0.69433,0.69419,0.69428,258099999.0
2005-01-21 21:36:00,0.69422,0.69432,0.69421,0.69431,101500002.0
2005-01-21 21:37:00,0.6944,0.6944,0.69436,0.6944,421999991.0
2005-01-21 21:38:00,0.6944,0.69449,0.69436,0.69438,74199999.0
2005-01-21 21:39:00,0.6943,0.69445,0.6943,0.69445,74799999.0
2005-01-21 21:40:00,0.69441,0.69454,0.69441,0.69444,163199999.0
2005-01-21 21:41:00,0.69461,0.69461,0.69454,0.69456,114000001.0
2005-01-21 21:42:00,0.69453,0.69455,0.69435,0.69444,189599997.0
2005-01-21 21:43:00,0.69424,0.69441,0.69407,0.69429,427100005.0
2005-01-21 21:44:00,0.69428,0.69436,0.69426,0.6943,409700006.0
2005-01-21 21:45:00,0.69432,0.69439,0.69432,0.69439,65600000.0
2005-01-21 21:46:00,0.6944,0.69443,0.69434,0.69443,471800001.0
2005-01-21 21:47:00,0.69442,0.69442,0.69424,0.69424,220100000.0
2005-01-21 21:48:00,0.69432,0.69432,0.69418,0.69423,133299999.0
2005-01-21 21:49:00,0.6943,0.69441,0.69424,0.69441,109300001.0
2005-01-21 21:50:00,0.69439,0.69439,0.69431,0.69435,147599997.0
2005-01-21 21:51:00,0.69437,0.69447,0.69437,0.69443,187900002.0
2005-01-21 21:52:00,0.69433,0.69446,0.69433,0.6944,186999995.0
2005-01-21 21:53:00,0.69446,0.69447,0.69444,0.69447,78600001.0
2005-01-21 21:54:00,0.69447,0.6945,0.69445,0.69447,352200001.0
2005-01-21 21:55:00,0.69447,0.6945,0.69445,0.69445,166900001.0
2005-01-21 21:56:00,0.69442,0.69442,0.69432,0.69439,217900005.0
2005-01-21 21:57:00,0.69436,0.69442,0.69431,0.69441,310000001.0
2005-01-21 21:58:00,0.69443,0.69445,0.69443,0.69445,117200002.0
2005-01-21 21:59:00,0.69445,0.6945,0.69429,0.6945,459599995.0
2005-01-21 22:00:00,0.69457,0.69457,0.69444,0.69447,194700003.0
2005-01-21 22:01:00,0.69443,0.69445,0.69431,0.69443,362599996.0
2005-01-21 22:02:00,0.69445,0.69448,0.69436,0.6944,468400001.0
2005-01-21 22:03:00,0.69435,0.69435,0.69421,0.69422,361599995.0
2005-01-21 22:04:00,0.69429,0.69436,0.69426,0.69436,250500001.0
2005-01-21 22:05:00,0.69434,0.69439,0.69434,0.69435,159600003.0
2005-01-21 22:06:00,0.69435,0.69441,0.6943,0.6943,154400003.0
2005-01-21 22:07:00,0.69441,0.69455,0.69431,0.69453,229499999.0
2005-01-21 22:08:00,0.69451,0.69453,0.69445,0.69445,234100003.0
2005-01-21 22:09:00,0.69445,0.69445,0.69432,0.69432,113300004.0
2005-01-21 22:10:00,0.69432,0.69445,0.69432,0.69441,147199995.0
2005-01-21 22:11:00,0.69439,0.69445,0.69424,0.69426,192599999.0
2005-01-21 22:12:00,0.6943,0.69441,0.69428,0.69428,365999997.0
2005-01-21 22:13:00,0.69436,0.69436,0.69429,0.69429,96400002.0
2005-01-21 22:14:00,0.69435,0.69443,0.69435,0.69443,135599999.0
2005-01-21 22:15:00,0.69443,0.69449,0.69432,0.69432,578499997.0
2005-01-21 22:16:00,0.69434,0.69434,0.69417,0.69419,609600000.0
2005-01-21 22:17:00,0.69427,0.69428,0.69427,0.69428,72500000.0
2005-01-21 22:18:00,0.69424,0.69424,0.69411,0.69411,38999999.0
2005-01-21 22:19:00,0.69407,0.69414,0.69402,0.69402,181600004.0
2005-01-21 22:20:00,0.6941,0.6941,0.69402,0.69402,42400000.0
2005-01-21 22:21:00,0.69397,0.69409,0.69382,0.69382,425399994.0
2005-01-21 22:22:00,0.69379,0.69392,0.69379,0.69388,519700001.0
2005-01-21 22:23:00,0.69385,0.69392,0.69379,0.69379,441300002.0
2005-01-21 22:24:00,0.69382,0.69393,0.69382,0.6939,237300000.0
2005-01-21 22:25:00,0.69388,0.69396,0.69383,0.69393,265399995.0
2005-01-21 22:26:00,0.69397,0.69409,0.69397,0.69402,384399999.0
2005-01-21 22:27:00,0.69389,0.69389,0.69381,0.69382,95800001.0
2005-01-21 22:28:00,0.6939,0.69392,0.69381,0.69384,95500001.0
2005-01-21 22:29:00,0.69382,0.69402,0.69381,0.69393,425999994.0
2005-01-21 22:30:00,0.69404,0.69404,0.69395,0.69395,91599998.0
2005-01-21 22:31:00,0.69409,0.69411,0.69407,0.6941,109000002.0
2005-01-21 22:32:00,0.69412,0.69412,0.69402,0.69412,265099998.0
2005-01-21 22:33:00,0.69405,0.69416,0.69404,0.69416,140799998.0
2005-01-21 22:34:00,0.69418,0.69421,0.69418,0.6942,239500002.0
2005-01-21 22:35:00,0.69417,0.69418,0.69405,0.69418,232000002.0
2005-01-21 22:36:00,0.69423,0.69424,0.69419,0.69424,101999998.0
2005-01-21 22:37:00,0.69421,0.69421,0.69394,0.69415,375699996.0
2005-01-21 22:38:00,0.69411,0.69426,0.69401,0.69426,74100002.0
2005-01-21 22:39:00,0.6943,0.69431,0.69421,0.69421,283200002.0
2005-01-21 22:40:00,0.69424,0.69428,0.69421,0.69428,366699995.0
2005-01-21 22:41:00,0.6942,0.6943,0.69419,0.6943,170900004.0
2005-01-21 22:42:00,0.69422,0.69424,0.69413,0.69413,187099996.0
2005-01-21 22:43:00,0.6942,0.69433,0.6942,0.69433,150700001.0
2005-01-21 22:44:00,0.6944,0.6944,0.69434,0.69436,109099999.0
2005-01-21 22:45:00,0.6944,0.6944,0.69422,0.69432,156400001.0
2005-01-21 22:46:00,0.6943,0.69434,0.69427,0.69432,129899998.0
2005-01-21 22:47:00,0.69435,0.69435,0.69424,0.69424,155000000.0
2005-01-21 22:48:00,0.6943,0.69437,0.69428,0.69428,249900005.0
2005-01-21 22:49:00,0.69436,0.69436,0.69424,0.69425,189400001.0
2005-01-21 22:50:00,0.69431,0.69435,0.69431,0.69431,66400000.0
2005-01-21 22:51:00,0.69433,0.69433,0.6943,0.69433,99100001.0
2005-01-21 22:52:00,0.69433,0.69433,0.6943,0.6943,110900002.0
2005-01-21 22:53:00,0.6943,0.69438,0.6943,0.69433,101299999.0
2005-01-21 22:54:00,0.69433,0.69438,0.69433,0.69433,121299998.0
2005-01-21 22:55:00,0.69433,0.69435,0.69433,0.69435,82700002.0
2005-01-21 22:56:00,0.69428,0.69428,0.69411,0.69415,64499999.0
2005-01-21 22:57:00,0.69415,0.6942,0.69415,0.69418,141700002.0
2005-01-21 22:58:00,0.69415,0.69423,0.69409,0.69419,335299999.0
2005-01-21 22:59:00,0.6942,0.69426,0.69407,0.69407,164900001.0
2005-01-21 23:00:00,0.69391,0.69433,0.69391,0.69427,149299999.0
2005-01-21 23:01:00,0.69428,0.69432,0.69424,0.69424,79599999.0
2005-01-21 23:02:00,0.69422,0.69432,0.69422,0.69427,99600001.0
2005-01-21 23:03:00,0.69435,0.69435,0.69429,0.6943,110399999.0
2005-01-21 23:04:00,0.69433,0.69433,0.69427,0.69428,28000000.0
2005-01-21 23:05:00,0.69422,0.69431,0.69415,0.69431,109899999.0
2005-01-21 23:06:00,0.69435,0.69437,0.69433,0.69435,214400001.0
2005-01-21 23:07:00,0.69432,0.69435,0.69432,0.69435,68399997.0
2005-01-21 23:08:00,0.6943,0.69435,0.6943,0.69432,39200000.0
2005-01-21 23:09:00,0.69436,0.69436,0.69412,0.69415,235999999.0
2005-01-21 23:10:00,0.69412,0.69425,0.69409,0.69417,158699996.0
2005-01-21 23:11:00,0.6943,0.6945,0.69426,0.69442,183500000.0
2005-01-21 23:12:00,0.69417,0.69429,0.69417,0.69422,122900000.0
2005-01-21 23:13:00,0.69417,0.69431,0.69417,0.6943,110499998.0
2005-01-21 23:14:00,0.6943,0.69432,0.69419,0.69419,123000001.0
2005-01-21 23:15:00,0.69431,0.69448,0.69431,0.69446,102299998.0
2005-01-21 23:16:00,0.69448,0.69451,0.6944,0.6944,142500000.0
2005-01-21 23:17:00,0.69442,0.69446,0.69432,0.69446,132099999.0
2005-01-21 23:18:00,0.69449,0.69453,0.69441,0.69443,140700001.0
2005-01-21 23:19:00,0.69447,0.69447,0.69445,0.69446,140800003.0
2005-01-21 23:20:00,0.6944,0.69443,0.69433,0.69443,146099995.0
2005-01-21 23:21:00,0.69432,0.69442,0.6943,0.69435,248699999.0
2005-01-21 23:22:00,0.69435,0.69442,0.69435,0.69442,99500000.0
2005-01-21 23:23:00,0.69445,0.69447,0.6944,0.69443,178400001.0
2005-01-21 23:24:00,0.69426,0.69426,0.69412,0.69419,125400000.0
2005-01-21 23:25:00,0.69432,0.69436,0.69432,0.69434,191600000.0
2005-01-21 23:26:00,0.69437,0.69438,0.69434,0.69436,159999999.0
2005-01-21 23:27:00,0.69434,0.69435,0.69434,0.69435,12000000.0
2005-01-21 23:28:00,0.69433,0.69434,0.69425,0.69434,28000000.0
2005-01-21 23:29:00,0.69435,0.69439,0.69431,0.69431,139500002.0
2005-01-21 23:30:00,0.69433,0.69439,0.69425,0.69425,93700002.0
2005-01-21 23:31:00,0.69423,0.69436,0.6942,0.69436,172500002.0
2005-01-21 23:32:00,0.69438,0.6944,0.69427,0.6944,108599999.0
2005-01-21 23:33:00,0.69442,0.69442,0.69437,0.6944,108899997.0
2005-01-21 23:34:00,0.69457,0.69457,0.69434,0.69438,175400000.0
2005-01-21 23:35:00,0.6944,0.69445,0.69434,0.69434,145200000.0
2005-01-21 23:36:00,0.69432,0.69446,0.69432,0.6944,125100003.0
2005-01-21 23:37:00,0.69441,0.69443,0.69439,0.69443,62000002.0
2005-01-21 23:38:00,0.69442,0.69451,0.69442,0.69442,149399998.0
2005-01-21 23:39:00,0.6946,0.6947,0.6946,0.69466,175199998.0
2005-01-21 23:40:00,0.69455,0.69466,0.69455,0.69466,172100001.0
2005-01-21 23:41:00,0.69468,0.69471,0.69464,0.69467,126999999.0
2005-01-21 23:42:00,0.69447,0.69474,0.69447,0.69466,147500002.0
2005-01-21 23:43:00,0.6946,0.6946,0.69448,0.69458,120400002.0
2005-01-21 23:44:00,0.69445,0.69462,0.69437,0.6946,213400003.0
2005-01-21 23:45:00,0.69467,0.69476,0.69452,0.69452,261499992.0
2005-01-21 23:46:00,0.69462,0.69465,0.69462,0.69465,20900000.0
2005-01-21 23:47:00,0.69464,0.69471,0.69464,0.69466,68500000.0
2005-01-21 23:48:00,0.69475,0.69477,0.69472,0.69472,43100001.0
2005-01-21 23:49:00,0.69466,0.69467,0.6945,0.69463,182900001.0
2005-01-21 23:50:00,0.69432,0.69465,0.69432,0.6945,104100002.0
2005-01-21 23:51:00,0.69459,0.69459,0.69456,0.69456,34300000.0
2005-01-21 23:52:00,0.69433,0.69464,0.69433,0.69464,118299999.0
2005-01-21 23:53:00,0.69471,0.69481,0.69466,0.69466,195599996.0
2005-01-21 23:54:00,0.69455,0.69465,0.69448,0.69452,177899998.0
2005-01-21 23:55:00,0.6947,0.6947,0.69432,0.69432,131000000.0
2005-01-21 23:56:00,0.69458,0.69485,0.69443,0.69485,175400002.0
2005-01-21 23:57:00,0.69499,0.69544,0.69499,0.69501,130699998.0
2005-01-21 23:58:00,0.69492,0.69563,0.69469,0.69481,209600000.0
2005-01-21 23:59:00,0.69479,0.69479,0.6945,0.69454,95299998.0
2005-01-24 00:00:00,0.69369,0.69403,0.69361,0.69403,177800000.0
2005-01-24 00:01:00,0.69408,0.69414,0.69389,0.69401,204499995.0
2005-01-24 00:02:00,0.69373,0.69373,0.69367,0.69367,45000000.0
2005-01-24 00:03:00,0.69385,0.69397,0.69365,0.69365,173400000.0
2005-01-24 00:04:00,0.69383,0.69416,0.69383,0.69416,35800001.0
2005-01-24 00:05:00,0.69412,0.69431,0.69412,0.69428,124400004.0
2005-01-24 00:06:00,0.69379,0.6943,0.69379,0.6943,175900004.0
2005-01-24 00:07:00,0.69396,0.69437,0.69396,0.69436,170200004.0
2005-01-24 00:08:00,0.69413,0.69423,0.69395,0.69395,105199999.0
2005-01-24 00:09:00,0.69395,0.69415,0.69395,0.69412,142499999.0
2005-01-24 00:10:00,0.69417,0.6942,0.69404,0.69404,180600004.0
2005-01-24 00:11:00,0.6943,0.69437,0.69414,0.69414,56700000.0
2005-01-24 00:12:00,0.69398,0.69409,0.69398,0.694,277999996.0
2005-01-24 00:13:00,0.69425,0.69426,0.69411,0.69415,131700002.0
2005-01-24 00:14:00,0.69378,0.69407,0.69378,0.69407,64800000.0
2005-01-24 00:15:00,0.69411,0.69421,0.69409,0.69421,123299996.0
2005-01-24 00:16:00,0.69403,0.69425,0.69403,0.69409,132599998.0
2005-01-24 00:17:00,0.69405,0.69412,0.69396,0.69396,219399999.0
2005-01-24 00:18:00,0.69374,0.69404,0.69374,0.69397,277900001.0
2005-01-24 00:19:00,0.69387,0.69399,0.69387,0.69393,160700002.0
2005-01-24 00:20:00,0.69374,0.69401,0.69374,0.69388,152199999.0
2005-01-24 00:21:00,0.694,0.694,0.69387,0.69387,9100000.0
2005-01-24 00:22:00,0.69351,0.69406,0.69348,0.69406,83100002.0
2005-01-24 00:23:00,0.69393,0.69393,0.69384,0.6939,165400001.0
2005-01-24 00:24:00,0.69393,0.69393,0.69385,0.6939,227300002.0
2005-01-24 00:25:00,0.694,0.694,0.69393,0.69393,103299998.0
2005-01-24 00:26:00,0.6937,0.69407,0.6937,0.69406,121999999.0
2005-01-24 00:27:00,0.694,0.69401,0.69393,0.69401,47300000.0
2005-01-24 00:28:00,0.69408,0.6941,0.69387,0.69387,99699999.0
2005-01-24 00:29:00,0.69383,0.69411,0.69381,0.69391,225599999.0
2005-01-24 00:30:00,0.69395,0.69402,0.69382,0.69391,240299999.0
2005-01-24 00:31:00,0.69382,0.69396,0.69382,0.69396,87799999.0
2005-01-24 00:32:00,0.69417,0.69417,0.69401,0.69413,168400000.0
2005-01-24 00:33:00,0.69403,0.69403,0.69391,0.69396,62100001.0
2005-01-24 00:34:00,0.69377,0.6942,0.69377,0.69416,67400000.0
2005-01-24 00:35:00,0.69415,0.69415,0.69399,0.69407,207799999.0
2005-01-24 00:36:00,0.69406,0.69411,0.69405,0.69407,148400001.0
2005-01-24 00:37:00,0.69415,0.69435,0.69411,0.69411,185800001.0
2005-01-24 00:38:00,0.69409,0.69422,0.69409,0.69409,164500003.0
2005-01-24 00:39:00,0.69403,0.69426,0.69395,0.69426,157999999.0
2005-01-24 00:40:00,0.69393,0.69411,0.69388,0.69411,113700003.0
2005-01-24 00:41:00,0.69416,0.69416,0.69402,0.69405,222099997.0
2005-01-24 00:42:00,0.69384,0.69399,0.69384,0.69391,177299997.0
2005-01-24 00:43:00,0.69395,0.6942,0.69392,0.6942,164999996.0
2005-01-24 00:44:00,0.69421,0.69422,0.69408,0.69408,176699996.0
2005-01-24 00:45:00,0.69412,0.69416,0.69412,0.69416,48800002.0
2005-01-24 00:46:00,0.69402,0.69424,0.69402,0.69423,76800001.0
2005-01-24 00:47:00,0.69424,0.69424,0.69393,0.69393,64700001.0
2005-01-24 00:48:00,0.69426,0.6943,0.69418,0.69423,286200001.0
2005-01-24 00:49:00,0.69429,0.69429,0.69404,0.69406,146999998.0
2005-01-24 00:50:00,0.69392,0.69408,0.69392,0.69403,86000000.0
2005-01-24 00:51:00,0.69409,0.69411,0.69392,0.69392,114799996.0
2005-01-24 00:52:00,0.69381,0.69413,0.69381,0.69402,135899999.0
2005-01-24 00:53:00,0.69391,0.69391,0.69369,0.69371,118900005.0
2005-01-24 00:54:00,0.69372,0.69405,0.69372,0.69405,105500001.0
2005-01-24 00:55:00,0.69415,0.69415,0.69396,0.6941,232000000.0
2005-01-24 00:56:00,0.69395,0.69426,0.69395,0.69426,147300001.0
2005-01-24 00:57:00,0.69425,0.69429,0.69409,0.69429,101400000.0
2005-01-24 00:58:00,0.69391,0.69426,0.69391,0.69418,156899997.0
2005-01-24 00:59:00,0.694,0.69407,0.694,0.69407,51199999.0
2005-01-24 01:00:00,0.69423,0.69423,0.69414,0.69414,17500001.0
2005-01-24 01:01:00,0.69395,0.69395,0.6939,0.6939,20900000.0
2005-01-24 01:02:00,0.69394,0.69418,0.69394,0.69399,131999999.0
2005-01-24 01:03:00,0.6939,0.69392,0.69381,0.69381,108000000.0
2005-01-24 01:04:00,0.69382,0.69385,0.6938,0.69385,187600004.0
2005-01-24 01:05:00,0.69383,0.69385,0.6938,0.69385,104600002.0
2005-01-24 01:06:00,0.69418,0.6943,0.69405,0.6943,121500001.0
2005-01-24 01:07:00,0.69435,0.69435,0.69424,0.6943,93399998.0
2005-01-24 01:08:00,0.69405,0.69429,0.69405,0.69423,173100004.0
2005-01-24 01:09:00,0.69385,0.69385,0.6938,0.69383,181599996.0
2005-01-24 01:10:00,0.69385,0.69385,0.6938,0.69383,281999996.0
2005-01-24 01:11:00,0.69387,0.69411,0.69387,0.69411,72200002.0
2005-01-24 01:12:00,0.69402,0.69411,0.69402,0.69411,185000002.0
2005-01-24 01:13:00,0.69448,0.69448,0.69419,0.69419,91300003.0
2005-01-24 01:14:00,0.69412,0.69413,0.69409,0.69413,107899998.0
2005-01-24 01:15:00,0.69407,0.6942,0.69407,0.6942,102100001.0
2005-01-24 01:16:00,0.69425,0.69426,0.69423,0.69426,126399997.0
2005-01-24 01:17:00,0.6944,0.69444,0.69434,0.69437,99700000.0
2005-01-24 01:18:00,0.69434,0.69438,0.69427,0.69433,159500003.0
2005-01-24 01:19:00,0.6944,0.69444,0.69439,0.69444,86300002.0
2005-01-24 01:20:00,0.69439,0.69439,0.69432,0.69436,149299999.0
2005-01-24 01:21:00,0.69426,0.69426,0.69402,0.69402,110700000.0
2005-01-24 01:22:00,0.69402,0.69425,0.69402,0.6942,161900000.0
2005-01-24 01:23:00,0.69423,0.69426,0.69398,0.69419,306400005.0
2005-01-24 01:24:00,0.69418,0.6943,0.69418,0.6943,51799998.0
2005-01-24 01:25:00,0.6944,0.69442,0.69437,0.69438,163399998.0
2005-01-24 01:26:00,0.69428,0.69431,0.69425,0.69425,127700001.0
2005-01-24 01:27:00,0.69415,0.69432,0.69413,0.69415,139100000.0
2005-01-24 01:28:00,0.69421,0.69441,0.69421,0.69439,66100000.0
2005-01-24 01:29:00,0.69448,0.69448,0.69442,0.69442,123200002.0
2005-01-24 01:30:00,0.69409,0.6943,0.69395,0.69395,100000000.0
2005-01-24 01:31:00,0.69423,0.69423,0.69402,0.6941,125800004.0
2005-01-24 01:32:00,0.69414,0.69418,0.6941,0.6941,94100002.0
2005-01-24 01:33:00,0.69416,0.69421,0.69415,0.6942,192300000.0
2005-01-24 01:34:00,0.69422,0.69422,0.69393,0.69393,129600000.0
2005-01-24 01:35:00,0.69388,0.69401,0.69388,0.69392,167699997.0
2005-01-24 01:36:00,0.69392,0.69395,0.69392,0.69392,113399996.0
2005-01-24 01:37:00,0.69395,0.69395,0.69392,0.69395,128899998.0
2005-01-24 01:38:00,0.69407,0.69422,0.69405,0.69407,145900001.0
2005-01-24 01:39:00,0.6942,0.69432,0.6941,0.69423,120700001.0
2005-01-24 01:40:00,0.69403,0.69445,0.69403,0.69426,208399999.0
2005-01-24 01:41:00,0.69395,0.69405,0.69395,0.69395,266999994.0
2005-01-24 01:42:00,0.69395,0.69427,0.69395,0.69423,145699999.0
2005-01-24 01:43:00,0.69396,0.694,0.69393,0.69393,224600002.0
2005-01-24 01:44:00,0.69397,0.69404,0.69395,0.69395,150899998.0
2005-01-24 01:45:00,0.69437,0.6944,0.69412,0.69412,181999999.0
2005-01-24 01:46:00,0.69435,0.69435,0.69409,0.69409,134999998.0
2005-01-24 01:47:00,0.69425,0.6944,0.69423,0.6944,106999998.0
2005-01-24 01:48:00,0.69438,0.69438,0.69411,0.69422,194800001.0
2005-01-24 01:49:00,0.69396,0.69408,0.69396,0.69408,74699999.0
2005-01-24 01:50:00,0.69412,0.69419,0.69412,0.69415,141500000.0
2005-01-24 01:51:00,0.69418,0.6943,0.69416,0.69421,242800001.0
2005-01-24 01:52:00,0.69404,0.69456,0.69404,0.69456,60500001.0
2005-01-24 01:53:00,0.69425,0.69427,0.69416,0.69424,75700000.0
2005-01-24 01:54:00,0.6942,0.69423,0.6941,0.69417,149100001.0
2005-01-24 01:55:00,0.69426,0.69445,0.69426,0.69445,97299998.0
2005-01-24 01:56:00,0.69436,0.6944,0.69428,0.6944,127000000.0
2005-01-24 01:57:00,0.69424,0.69442,0.69424,0.69442,106100002.0
2005-01-24 01:58:00,0.69433,0.69433,0.69429,0.69429,15700000.0
2005-01-24 01:59:00,0.69428,0.69435,0.69425,0.69425,127100004.0
2005-01-24 02:00:00,0.6943,0.69434,0.69425,0.69425,211700003.0
2005-01-24 02:01:00,0.69435,0.69435,0.69427,0.6943,105600000.0
2005-01-24 02:02:00,0.69427,0.69433,0.69426,0.69432,185299996.0
2005-01-24 02:03:00,0.69425,0.69444,0.6941,0.69443,171299996.0
2005-01-24 02:04:00,0.69443,0.69443,0.69411,0.69432,181699995.0
2005-01-24 02:05:00,0.69436,0.69436,0.69399,0.69399,84000000.0
2005-01-24 02:06:00,0.69429,0.69432,0.69404,0.69432,68999998.0
2005-01-24 02:07:00,0.69437,0.6944,0.69404,0.6944,195500001.0
2005-01-24 02:08:00,0.69425,0.69443,0.69412,0.69443,170200002.0
2005-01-24 02:09:00,0.69431,0.69438,0.69417,0.69437,175899999.0
2005-01-24 02:10:00,0.69442,0.69442,0.69405,0.69424,262200002.0
2005-01-24 02:11:00,0.69401,0.69442,0.69401,0.69434,250399998.0
2005-01-24 02:12:00,0.69433,0.69437,0.69419,0.69419,134999998.0
2005-01-24 02:13:00,0.69419,0.69433,0.69419,0.69425,106400003.0
2005-01-24 02:14:00,0.6942,0.6942,0.69408,0.69413,71500000.0
2005-01-24 02:15:00,0.69427,0.69433,0.69425,0.6943,91699998.0
2005-01-24 02:16:00,0.69425,0.69429,0.69416,0.69423,138899997.0
2005-01-24 02:17:00,0.69426,0.69428,0.69413,0.69413,147700002.0
2005-01-24 02:18:00,0.69427,0.69427,0.69416,0.69417,118099998.0
2005-01-24 02:19:00,0.69413,0.69419,0.69407,0.69415,270799998.0
2005-01-24 02:20:00,0.69404,0.69422,0.694,0.69413,318900000.0
2005-01-24 02:21:00,0.69425,0.69428,0.6942,0.69428,95200002.0
2005-01-24 02:22:00,0.69424,0.69424,0.69414,0.69418,147999998.0
2005-01-24 02:23:00,0.69421,0.69432,0.69412,0.69415,245400000.0
2005-01-24 02:24:00,0.69432,0.69432,0.69425,0.69432,47499999.0
2005-01-24 02:25:00,0.69435,0.69436,0.69427,0.69432,106799998.0
2005-01-24 02:26:00,0.69432,0.69432,0.69429,0.69429,110799997.0
2005-01-24 02:27:00,0.69426,0.69432,0.69425,0.69425,146400004.0
2005-01-24 02:28:00,0.69425,0.69427,0.69413,0.69413,142300000.0
2005-01-24 02:29:00,0.6942,0.69429,0.69419,0.69425,165800001.0
2005-01-24 02:30:00,0.69432,0.69432,0.69422,0.69422,82399998.0
2005-01-24 02:31:00,0.69414,0.6943,0.69414,0.6943,90600000.0
2005-01-24 02:32:00,0.69435,0.69435,0.69433,0.69435,88699999.0
2005-01-24 02:33:00,0.69442,0.6945,0.69429,0.69449,200899999.0
2005-01-24 02:34:00,0.69441,0.69449,0.69439,0.69443,112400001.0
2005-01-24 02:35:00,0.69451,0.69451,0.69441,0.69447,152299998.0
2005-01-24 02:36:00,0.69444,0.69444,0.69433,0.6944,183199999.0
2005-01-24 02:37:00,0.69439,0.6944,0.69424,0.69424,39300000.0
2005-01-24 02:38:00,0.69423,0.69431,0.69423,0.69431,111000000.0
2005-01-24 02:39:00,0.69436,0.69436,0.6942,0.6943,255200006.0
2005-01-24 02:40:00,0.69435,0.69435,0.69424,0.69431,67999999.0
2005-01-24 02:41:00,0.69428,0.69434,0.69423,0.69423,240500002.0
2005-01-24 02:42:00,0.69424,0.6943,0.6942,0.6942,76499999.0
2005-01-24 02:43:00,0.69436,0.69436,0.69422,0.69422,93500000.0
2005-01-24 02:44:00,0.69433,0.69433,0.69417,0.6942,230200001.0
2005-01-24 02:45:00,0.6942,0.69434,0.6942,0.69432,70400000.0
2005-01-24 02:46:00,0.69433,0.69439,0.69427,0.69431,193700001.0
2005-01-24 02:47:00,0.69432,0.69438,0.69432,0.69433,220199998.0
2005-01-24 02:48:00,0.69427,0.69427,0.69418,0.69418,13600000.0
2005-01-24 02:49:00,0.69431,0.69431,0.69422,0.69427,81299998.0
2005-01-24 02:50:00,0.69428,0.69428,0.69404,0.69413,271600004.0
2005-01-24 02:51:00,0.69416,0.69429,0.69406,0.69427,192100003.0
2005-01-24 02:52:00,0.69428,0.69436,0.69414,0.69435,237400000.0
2005-01-24 02:53:00,0.69437,0.69437,0.69425,0.69433,96099998.0
2005-01-24 02:54:00,0.69437,0.69441,0.69436,0.69438,202799997.0
2005-01-24 02:55:00,0.69431,0.69442,0.69428,0.69442,88199999.0
2005-01-24 02:56:00,0.69428,0.69441,0.69425,0.69441,87600000.0
2005-01-24 02:57:00,0.69443,0.69446,0.69443,0.69446,106099996.0
2005-01-24 02:58:00,0.69434,0.6945,0.69428,0.6945,119599998.0
2005-01-24 02:59:00,0.6945,0.6945,0.69438,0.69438,110100002.0
2005-01-24 03:00:00,0.69456,0.6946,0.69441,0.69441,122000000.0
2005-01-24 03:01:00,0.69436,0.69455,0.69435,0.69455,120499997.0
2005-01-24 03:02:00,0.69461,0.69464,0.69398,0.69398,132299998.0
2005-01-24 03:03:00,0.69468,0.6947,0.69397,0.69397,139600001.0
2005-01-24 03:04:00,0.69471,0.69477,0.69389,0.69389,209700000.0
2005-01-24 03:05:00,0.694,0.69455,0.69395,0.69395,94100002.0
2005-01-24 03:06:00,0.69423,0.69466,0.694,0.69466,130700000.0
2005-01-24 03:07:00,0.69475,0.6948,0.69475,0.6948,193500002.0
2005-01-24 03:08:00,0.69477,0.69477,0.69474,0.69474,51100001.0
2005-01-24 03:09:00,0.69469,0.69487,0.69454,0.69472,159800000.0
2005-01-24 03:10:00,0.69494,0.69494,0.6948,0.6949,107599998.0
2005-01-24 03:11:00,0.6949,0.69494,0.6948,0.69492,215899998.0
2005-01-24 03:12:00,0.69486,0.69486,0.69395,0.69395,131499999.0
2005-01-24 03:13:00,0.69455,0.69455,0.69428,0.69428,15200000.0
2005-01-24 03:14:00,0.69467,0.69505,0.6943,0.69505,270200003.0
2005-01-24 03:15:00,0.69498,0.69501,0.69419,0.69489,278800003.0
2005-01-24 03:16:00,0.69507,0.69507,0.695,0.695,74600000.0
2005-01-24 03:17:00,0.69507,0.69511,0.69505,0.69509,65000001.0
2005-01-24 03:18:00,0.695,0.69508,0.6949,0.69507,320399999.0
2005-01-24 03:19:00,0.69512,0.69526,0.69505,0.69522,140400003.0
2005-01-24 03:20:00,0.69517,0.69517,0.69508,0.69508,28700001.0
2005-01-24 03:21:00,0.69503,0.6952,0.69503,0.69517,129300000.0
2005-01-24 03:22:00,0.69517,0.69517,0.6951,0.6951,108300001.0
2005-01-24 03:23:00,0.69516,0.69516,0.69516,0.69516,62200001.0
2005-01-24 03:24:00,0.69528,0.69528,0.69498,0.69504,117500000.0
2005-01-24 03:25:00,0.69522,0.69523,0.69515,0.69523,89400002.0
2005-01-24 03:26:00,0.69518,0.69518,0.69493,0.69515,88799998.0
2005-01-24 03:27:00,0.69516,0.69521,0.69509,0.69509,114800002.0
2005-01-24 03:28:00,0.6949,0.69521,0.6949,0.69521,31200000.0
2005-01-24 03:29:00,0.69526,0.69526,0.69518,0.69523,264799999.0
2005-01-24 03:30:00,0.69529,0.69538,0.69525,0.69535,235400000.0
2005-01-24 03:31:00,0.6954,0.6954,0.69527,0.69533,151100001.0
2005-01-24 03:32:00,0.69531,0.69537,0.69528,0.69537,143300002.0
2005-01-24 03:33:00,0.69525,0.69531,0.69515,0.69525,113000000.0
2005-01-24 03:34:00,0.69524,0.69524,0.69489,0.69512,135199998.0
2005-01-24 03:35:00,0.69517,0.69519,0.69514,0.69516,143700003.0
2005-01-24 03:36:00,0.69514,0.69522,0.69514,0.6952,106300003.0
2005-01-24 03:37:00,0.6952,0.6952,0.69505,0.69505,136499999.0
2005-01-24 03:38:00,0.69509,0.69517,0.69509,0.69512,69300001.0
2005-01-24 03:39:00,0.69519,0.69521,0.69519,0.69521,74200001.0
2005-01-24 03:40:00,0.69525,0.69528,0.69518,0.69528,141899999.0
2005-01-24 03:41:00,0.6953,0.6953,0.69515,0.69523,84800003.0
2005-01-24 03:42:00,0.69527,0.69527,0.69518,0.69523,86999999.0
2005-01-24 03:43:00,0.69528,0.69533,0.69524,0.69533,131399997.0
2005-01-24 03:44:00,0.69528,0.69528,0.69526,0.69526,88200001.0
2005-01-24 03:45:00,0.69528,0.69529,0.69508,0.6951,133000000.0
2005-01-24 03:46:00,0.6951,0.69518,0.6951,0.6951,77700000.0
2005-01-24 03:47:00,0.69519,0.69521,0.69515,0.69521,104700001.0
2005-01-24 03:48:00,0.69517,0.69523,0.69517,0.69523,56799999.0
2005-01-24 03:49:00,0.69519,0.69519,0.69508,0.69508,163199998.0
2005-01-24 03:50:00,0.69498,0.69508,0.69498,0.69507,84200002.0
2005-01-24 03:51:00,0.69509,0.69514,0.69509,0.69514,59900002.0
2005-01-24 03:52:00,0.69509,0.69513,0.69506,0.69511,65699999.0
2005-01-24 03:53:00,0.69525,0.69525,0.69505,0.69505,178700005.0
2005-01-24 03:54:00,0.69509,0.69523,0.69508,0.69523,120699998.0
2005-01-24 03:55:00,0.69535,0.69537,0.69525,0.69537,110699998.0
2005-01-24 03:56:00,0.69523,0.69523,0.69514,0.69514,3200000.0
2005-01-24 03:57:00,0.69518,0.69518,0.69518,0.69518,19900000.0
2005-01-24 03:58:00,0.69512,0.6952,0.69512,0.69517,123399998.0
2005-01-24 03:59:00,0.6952,0.6952,0.69512,0.69512,103199999.0
2005-01-24 04:00:00,0.6952,0.6952,0.69518,0.69518,25500000.0
2005-01-24 04:01:00,0.69515,0.6952,0.69515,0.6952,157200000.0
2005-01-24 04:02:00,0.69515,0.69515,0.69491,0.695,160800004.0
2005-01-24 04:03:00,0.69507,0.69507,0.69495,0.69503,127300001.0
2005-01-24 04:04:00,0.69507,0.69515,0.695,0.69513,112100002.0
2005-01-24 04:05:00,0.69498,0.69514,0.69498,0.695,233099998.0
2005-01-24 04:06:00,0.69497,0.69513,0.69495,0.6951,138800001.0
2005-01-24 04:07:00,0.69507,0.69507,0.69496,0.69503,48800000.0
2005-01-24 04:08:00,0.69511,0.69511,0.69493,0.69507,174300001.0
2005-01-24 04:09:00,0.69513,0.69513,0.69512,0.69512,44700002.0
2005-01-24 04:10:00,0.69499,0.6951,0.69495,0.6951,154399997.0
2005-01-24 04:11:00,0.69511,0.69511,0.69496,0.69503,194300000.0
2005-01-24 04:12:00,0.69507,0.69515,0.69498,0.6951,180299997.0
2005-01-24 04:13:00,0.69512,0.69512,0.69491,0.69511,194000002.0
2005-01-24 04:14:00,0.69511,0.69511,0.69491,0.69507,126000000.0
2005-01-24 04:15:00,0.69508,0.69511,0.69501,0.69511,116699997.0
2005-01-24 04:16:00,0.69507,0.69514,0.69506,0.69514,104700003.0
2005-01-24 04:17:00,0.695,0.69512,0.695,0.69507,212299998.0
2005-01-24 04:18:00,0.69522,0.69525,0.69508,0.69508,198700001.0
2005-01-24 04:19:00,0.69496,0.69517,0.69496,0.69513,127100002.0
2005-01-24 04:20:00,0.69507,0.69507,0.69501,0.69501,44900001.0
2005-01-24 04:21:00,0.69503,0.6952,0.69503,0.69517,143600002.0
2005-01-24 04:22:00,0.69514,0.69525,0.69513,0.69515,151999999.0
2005-01-24 04:23:00,0.69515,0.69524,0.69503,0.69524,171199999.0
2005-01-24 04:24:00,0.69524,0.69525,0.69522,0.69522,43600000.0
2005-01-24 04:25:00,0.69519,0.69523,0.69511,0.69523,268000006.0
2005-01-24 04:26:00,0.69526,0.69526,0.69501,0.69518,217799999.0
2005-01-24 04:27:00,0.69525,0.69531,0.69523,0.69531,22300000.0
2005-01-24 04:28:00,0.6953,0.69533,0.69529,0.69529,96200000.0
2005-01-24 04:29:00,0.69528,0.69528,0.69498,0.69503,87899998.0
2005-01-24 04:30:00,0.69522,0.69529,0.69511,0.69529,111700002.0
2005-01-24 04:31:00,0.6953,0.6953,0.69512,0.69512,81500001.0
2005-01-24 04:32:00,0.69532,0.69532,0.69514,0.69528,216500001.0
2005-01-24 04:33:00,0.69529,0.69529,0.69515,0.69515,120199998.0
2005-01-24 04:34:00,0.69525,0.69525,0.69506,0.69506,121600001.0
2005-01-24 04:35:00,0.69527,0.69527,0.69513,0.69519,80700001.0
2005-01-24 04:36:00,0.69525,0.69527,0.6952,0.69527,54700000.0
2005-01-24 04:37:00,0.6952,0.6952,0.69503,0.69505,127699996.0
2005-01-24 04:38:00,0.69513,0.69514,0.695,0.69514,111600001.0
2005-01-24 04:39:00,0.69501,0.69519,0.69501,0.69513,253800001.0
2005-01-24 04:40:00,0.69512,0.69512,0.69502,0.69503,136500001.0
2005-01-24 04:41:00,0.69506,0.69518,0.69506,0.69513,103099999.0
2005-01-24 04:42:00,0.6952,0.6952,0.6951,0.6951,157900000.0
2005-01-24 04:43:00,0.69517,0.69518,0.69505,0.69517,167899999.0
2005-01-24 04:44:00,0.69515,0.69525,0.69515,0.69522,196099997.0
2005-01-24 04:45:00,0.69515,0.6952,0.69515,0.6952,160899995.0
2005-01-24 04:46:00,0.69522,0.69522,0.6952,0.69521,113100001.0
2005-01-24 04:47:00,0.69519,0.69519,0.69501,0.69505,134700004.0
2005-01-24 04:48:00,0.69517,0.6952,0.69503,0.69506,220500002.0
2005-01-24 04:49:00,0.69505,0.69514,0.69499,0.69499,140200001.0
2005-01-24 04:50:00,0.69508,0.69508,0.69498,0.69508,180000001.0
2005-01-24 04:51:00,0.69512,0.69517,0.69502,0.69502,139000003.0
2005-01-24 04:52:00,0.69502,0.69529,0.69495,0.69529,164800002.0
2005-01-24 04:53:00,0.69504,0.69514,0.69503,0.69508,193799992.0
2005-01-24 04:54:00,0.69522,0.69524,0.69516,0.69516,85500000.0
2005-01-24 04:55:00,0.69515,0.69515,0.69503,0.69504,122300003.0
2005-01-24 04:56:00,0.69505,0.69516,0.69505,0.69508,92399998.0
2005-01-24 04:57:00,0.69507,0.69522,0.69507,0.69519,92600001.0
2005-01-24 04:58:00,0.69518,0.69524,0.69518,0.69524,95000000.0
2005-01-24 04:59:00,0.69527,0.69529,0.69522,0.69522,170700000.0
2005-01-24 05:00:00,0.69517,0.69525,0.69517,0.69523,87800001.0
2005-01-24 05:01:00,0.6952,0.69527,0.69519,0.69519,148399999.0
2005-01-24 05:02:00,0.69519,0.69528,0.69519,0.69528,168999999.0
2005-01-24 05:03:00,0.69523,0.69528,0.6952,0.69524,105200000.0
2005-01-24 05:04:00,0.69513,0.69513,0.69502,0.69503,110399999.0
2005-01-24 05:05:00,0.69507,0.69517,0.69504,0.69517,92600000.0
2005-01-24 05:06:00,0.6952,0.6952,0.69518,0.69518,78200001.0
2005-01-24 05:07:00,0.69513,0.69513,0.69501,0.69501,158100000.0
2005-01-24 05:08:00,0.69508,0.69513,0.69502,0.69511,95199998.0
2005-01-24 05:09:00,0.69509,0.69509,0.695,0.69508,94499999.0
2005-01-24 05:10:00,0.69515,0.69515,0.69503,0.69514,125500002.0
2005-01-24 05:11:00,0.69513,0.69514,0.69504,0.69509,101300002.0
2005-01-24 05:12:00,0.69511,0.69511,0.695,0.695,8700000.0
2005-01-24 05:13:00,0.69514,0.69514,0.69507,0.6951,177900002.0
2005-01-24 05:14:00,0.69508,0.69514,0.695,0.69514,165400004.0
2005-01-24 05:15:00,0.69517,0.69517,0.69501,0.6951,134699999.0
2005-01-24 05:16:00,0.69515,0.69515,0.69509,0.69515,95399999.0
2005-01-24 05:17:00,0.69511,0.69513,0.6951,0.6951,111799999.0
2005-01-24 05:18:00,0.69511,0.69531,0.69511,0.6953,160500002.0
2005-01-24 05:19:00,0.69525,0.69526,0.69507,0.69526,150499998.0
2005-01-24 05:20:00,0.69534,0.69535,0.69511,0.69513,101399999.0
2005-01-24 05:21:00,0.6954,0.6954,0.69528,0.69528,31900001.0
2005-01-24 05:22:00,0.69527,0.69528,0.69519,0.69528,209999997.0
2005-01-24 05:23:00,0.69529,0.69534,0.69527,0.69534,156500000.0
2005-01-24 05:24:00,0.6953,0.69536,0.69519,0.69526,229600000.0
2005-01-24 05:25:00,0.69528,0.69539,0.69525,0.6953,149400002.0
2005-01-24 05:26:00,0.69528,0.69538,0.69524,0.6953,133200001.0
2005-01-24 05:27:00,0.6952,0.69539,0.69515,0.69539,141200001.0
2005-01-24 05:28:00,0.69529,0.69534,0.69525,0.69531,178800001.0
2005-01-24 05:29:00,0.69519,0.69537,0.69519,0.6953,160699998.0
2005-01-24 05:30:00,0.69539,0.69542,0.69515,0.69515,100399999.0
2005-01-24 05:31:00,0.69519,0.69549,0.69519,0.69533,184400002.0
2005-01-24 05:32:00,0.69533,0.69536,0.69527,0.69532,325700005.0
2005-01-24 05:33:00,0.69532,0.69532,0.69519,0.69529,153100003.0
2005-01-24 05:34:00,0.6952,0.69533,0.69515,0.69518,228899998.0
2005-01-24 05:35:00,0.69532,0.69532,0.69518,0.6952,110899997.0
2005-01-24 05:36:00,0.69521,0.69534,0.69519,0.69534,88099998.0
2005-01-24 05:37:00,0.69529,0.69535,0.69514,0.69535,158700003.0
2005-01-24 05:38:00,0.69532,0.69532,0.69526,0.69529,187000004.0
2005-01-24 05:39:00,0.69533,0.69533,0.69521,0.69527,72000001.0
2005-01-24 05:40:00,0.69536,0.69536,0.69525,0.69527,58199998.0
2005-01-24 05:41:00,0.69523,0.69523,0.69509,0.69509,147599999.0
2005-01-24 05:42:00,0.69519,0.69519,0.6951,0.69517,72800002.0
2005-01-24 05:43:00,0.69516,0.69516,0.69509,0.69509,92100001.0
2005-01-24 05:44:00,0.69521,0.69522,0.6952,0.6952,132700002.0
2005-01-24 05:45:00,0.69508,0.69515,0.69508,0.69514,62000002.0
2005-01-24 05:46:00,0.69521,0.69527,0.69512,0.69527,185500002.0
2005-01-24 05:47:00,0.69525,0.69534,0.69525,0.69534,104700000.0
2005-01-24 05:48:00,0.69524,0.69524,0.69517,0.69517,28400000.0
2005-01-24 05:49:00,0.69516,0.69524,0.69505,0.69505,174099998.0
2005-01-24 05:50:00,0.69531,0.69532,0.6951,0.6951,65600000.0
2005-01-24 05:51:00,0.69515,0.69522,0.69509,0.6951,101900000.0
2005-01-24 05:52:00,0.69506,0.69519,0.69504,0.69519,193600001.0
2005-01-24 05:53:00,0.6952,0.69524,0.69509,0.6951,114700000.0
2005-01-24 05:54:00,0.69527,0.69527,0.69508,0.69515,246700002.0
2005-01-24 05:55:00,0.69514,0.69518,0.69505,0.69518,113100001.0
2005-01-24 05:56:00,0.69517,0.69517,0.69505,0.69515,87700001.0
2005-01-24 05:57:00,0.69512,0.69518,0.69512,0.69515,53600001.0
2005-01-24 05:58:00,0.69517,0.69518,0.69504,0.69504,76099997.0
2005-01-24 05:59:00,0.69508,0.69518,0.69508,0.69518,98100002.0
2005-01-24 06:00:00,0.6952,0.6952,0.69517,0.6952,125400002.0
2005-01-24 06:01:00,0.69517,0.69517,0.69517,0.69517,48000000.0
2005-01-24 06:02:00,0.69517,0.69517,0.69517,0.69517,4800000.0
2005-01-24 06:03:00,0.69518,0.69519,0.69512,0.69512,90899999.0
2005-01-24 06:04:00,0.69505,0.69506,0.69499,0.69505,99100001.0
2005-01-24 06:05:00,0.69495,0.69514,0.69495,0.6951,192600001.0
2005-01-24 06:06:00,0.69509,0.69509,0.69487,0.69487,266900000.0
2005-01-24 06:07:00,0.69497,0.69505,0.6949,0.69505,297800010.0
2005-01-24 06:08:00,0.69503,0.69505,0.69498,0.69503,83000001.0
2005-01-24 06:09:00,0.69494,0.695,0.69486,0.69493,176399999.0
2005-01-24 06:10:00,0.69491,0.69495,0.69489,0.69491,39099999.0
2005-01-24 06:11:00,0.69491,0.69493,0.69488,0.69493,220599994.0
2005-01-24 06:12:00,0.6949,0.6949,0.69484,0.69485,114900004.0
2005-01-24 06:13:00,0.69488,0.6949,0.69487,0.69487,52200000.0
2005-01-24 06:14:00,0.69482,0.69492,0.69475,0.69478,194300001.0
2005-01-24 06:15:00,0.69483,0.69494,0.69481,0.69485,162799998.0
2005-01-24 06:16:00,0.6949,0.69495,0.69479,0.69495,60900000.0
2005-01-24 06:17:00,0.69495,0.69511,0.69495,0.69505,110500000.0
2005-01-24 06:18:00,0.69496,0.69499,0.69492,0.69499,88499999.0
2005-01-24 06:19:00,0.69505,0.69514,0.69497,0.69498,305200005.0
2005-01-24 06:20:00,0.69497,0.695,0.69497,0.69498,85600003.0
2005-01-24 06:21:00,0.69502,0.69503,0.69502,0.69503,39899998.0
2005-01-24 06:22:00,0.69502,0.69504,0.69502,0.69504,67200000.0
2005-01-24 06:23:00,0.69502,0.69505,0.69499,0.69502,126700001.0
2005-01-24 06:24:00,0.69502,0.69506,0.69497,0.69501,125899998.0
2005-01-24 06:25:00,0.69503,0.69503,0.69495,0.69498,193099996.0
2005-01-24 06:26:00,0.69495,0.69502,0.69495,0.695,75600001.0
2005-01-24 06:27:00,0.69498,0.69502,0.69478,0.69478,139699999.0
2005-01-24 06:28:00,0.69498,0.69504,0.69489,0.69504,115100003.0
2005-01-24 06:29:00,0.69504,0.69506,0.6949,0.69506,140499998.0
2005-01-24 06:30:00,0.69506,0.69506,0.69491,0.69491,78499998.0
2005-01-24 06:31:00,0.69484,0.69501,0.69484,0.69501,124899997.0
2005-01-24 06:32:00,0.69491,0.69504,0.69491,0.69504,27900000.0
2005-01-24 06:33:00,0.69503,0.69503,0.69503,0.69503,59900002.0
2005-01-24 06:34:00,0.69503,0.69505,0.69503,0.69505,8800000.0
2005-01-24 06:35:00,0.69505,0.69505,0.69505,0.69505,14500000.0
2005-01-24 06:36:00,0.69505,0.69505,0.69505,0.69505,1200000.0
2005-01-24 06:37:00,0.69525,0.69525,0.6951,0.69511,180400002.0
2005-01-24 06:38:00,0.6949,0.69503,0.6949,0.69493,100300000.0
2005-01-24 06:39:00,0.69486,0.69509,0.69486,0.69505,262500000.0
2005-01-24 06:40:00,0.6951,0.69512,0.69507,0.69512,60100002.0
2005-01-24 06:41:00,0.6951,0.69519,0.69503,0.69513,153299999.0
2005-01-24 06:42:00,0.69505,0.69505,0.69505,0.69505,8800000.0
2005-01-24 06:43:00,0.6951,0.69514,0.69509,0.69509,140600002.0
2005-01-24 06:44:00,0.69506,0.69508,0.69485,0.69485,118100002.0
2005-01-24 06:45:00,0.6949,0.69506,0.6949,0.69501,213400001.0
2005-01-24 06:46:00,0.69506,0.69514,0.69506,0.6951,160099998.0
2005-01-24 06:47:00,0.69514,0.69519,0.69505,0.69518,182100002.0
2005-01-24 06:48:00,0.69523,0.69523,0.69502,0.69509,120700000.0
2005-01-24 06:49:00,0.69512,0.69514,0.69492,0.69492,158299998.0
2005-01-24 06:50:00,0.69491,0.69516,0.69491,0.69515,33800001.0
2005-01-24 06:51:00,0.69508,0.69508,0.6949,0.69499,104400000.0
2005-01-24 06:52:00,0.69507,0.69513,0.69507,0.69513,165200001.0
2005-01-24 06:53:00,0.69513,0.69513,0.69505,0.69505,118200000.0
2005-01-24 06:54:00,0.69482,0.69514,0.69482,0.69514,135800000.0
2005-01-24 06:55:00,0.6951,0.69519,0.69487,0.69487,102500000.0
2005-01-24 06:56:00,0.6951,0.69517,0.69487,0.69487,196299998.0
2005-01-24 06:57:00,0.6949,0.69509,0.6949,0.69508,122800000.0
2005-01-24 06:58:00,0.69496,0.69514,0.69496,0.69508,116399998.0
2005-01-24 06:59:00,0.69509,0.69509,0.695,0.69509,196799998.0
2005-01-24 07:00:00,0.69501,0.69508,0.69497,0.69504,161299998.0
2005-01-24 07:01:00,0.69511,0.69523,0.69511,0.69515,145400000.0
2005-01-24 07:02:00,0.69515,0.69522,0.69506,0.69506,97300001.0
2005-01-24 07:03:00,0.69505,0.69505,0.69494,0.69499,101400001.0
2005-01-24 07:04:00,0.69497,0.69511,0.69492,0.69508,143100000.0
2005-01-24 07:05:00,0.69499,0.69505,0.69494,0.69497,132700000.0
2005-01-24 07:06:00,0.69508,0.6951,0.695,0.6951,218999997.0
2005-01-24 07:07:00,0.69523,0.69526,0.69504,0.69526,118999998.0
2005-01-24 07:08:00,0.6951,0.6951,0.69495,0.69495,47800000.0
2005-01-24 07:09:00,0.69494,0.69508,0.69494,0.69504,106800001.0
2005-01-24 07:10:00,0.695,0.69511,0.695,0.6951,125199999.0
2005-01-24 07:11:00,0.69515,0.69519,0.69514,0.69515,159699999.0
2005-01-24 07:12:00,0.69489,0.69527,0.69489,0.69527,24700000.0
2005-01-24 07:13:00,0.69509,0.69512,0.69502,0.6951,217999999.0
2005-01-24 07:14:00,0.6951,0.69515,0.69507,0.69512,104000000.0
2005-01-24 07:15:00,0.69517,0.69519,0.69514,0.69515,156199998.0
2005-01-24 07:16:00,0.69512,0.69512,0.69492,0.69502,184500002.0
2005-01-24 07:17:00,0.69504,0.6951,0.69504,0.6951,151900002.0
2005-01-24 07:18:00,0.69512,0.69512,0.69508,0.69509,31700000.0
2005-01-24 07:19:00,0.69509,0.69509,0.69493,0.69506,278399998.0
2005-01-24 07:20:00,0.69511,0.69513,0.69505,0.69505,106099998.0
2005-01-24 07:21:00,0.69504,0.69508,0.69494,0.69503,289299999.0
2005-01-24 07:22:00,0.69508,0.69513,0.69508,0.69513,103700001.0
2005-01-24 07:23:00,0.69512,0.69515,0.69506,0.6951,171999997.0
2005-01-24 07:24:00,0.69508,0.69513,0.69505,0.69505,150100002.0
2005-01-24 07:25:00,0.69508,0.6951,0.69504,0.69509,151499997.0
2005-01-24 07:26:00,0.69504,0.69504,0.69489,0.69489,43600000.0
2005-01-24 07:27:00,0.69491,0.69509,0.69491,0.69505,213800004.0
2005-01-24 07:28:00,0.695,0.69504,0.69494,0.69504,57800001.0
2005-01-24 07:29:00,0.69508,0.69508,0.69493,0.69502,108500000.0
2005-01-24 07:30:00,0.69506,0.69506,0.69485,0.69485,100999998.0
2005-01-24 07:31:00,0.69494,0.69497,0.69487,0.69487,142599998.0
2005-01-24 07:32:00,0.69494,0.69494,0.69477,0.69487,138800003.0
2005-01-24 07:33:00,0.69489,0.69492,0.69477,0.69486,262300002.0
2005-01-24 07:34:00,0.69483,0.69485,0.69473,0.69477,160300001.0
2005-01-24 07:35:00,0.69447,0.6948,0.69447,0.69477,173800002.0
2005-01-24 07:36:00,0.69479,0.69479,0.69471,0.69478,247099999.0
2005-01-24 07:37:00,0.69476,0.69479,0.69472,0.69476,421599997.0
2005-01-24 07:38:00,0.69476,0.69486,0.69472,0.69486,172300001.0
2005-01-24 07:39:00,0.69487,0.69495,0.69487,0.69487,101099996.0
2005-01-24 07:40:00,0.69485,0.69485,0.69473,0.69475,91600001.0
2005-01-24 07:41:00,0.69477,0.69488,0.69476,0.69488,210099999.0
2005-01-24 07:42:00,0.69481,0.69495,0.6948,0.69495,315000001.0
2005-01-24 07:43:00,0.69492,0.695,0.6949,0.695,169499998.0
2005-01-24 07:44:00,0.69499,0.69499,0.69495,0.69497,112399999.0
2005-01-24 07:45:00,0.69495,0.695,0.69495,0.69495,147000002.0
2005-01-24 07:46:00,0.69474,0.69506,0.69474,0.69505,104700000.0
2005-01-24 07:47:00,0.69497,0.695,0.69493,0.695,126699999.0
2005-01-24 07:48:00,0.69507,0.69511,0.69504,0.69504,138000001.0
2005-01-24 07:49:00,0.69502,0.69503,0.69502,0.69503,118299995.0
2005-01-24 07:50:00,0.69501,0.69507,0.69489,0.69489,106000000.0
2005-01-24 07:51:00,0.69492,0.69494,0.69487,0.6949,214599999.0
2005-01-24 07:52:00,0.69491,0.69491,0.69486,0.69486,27700001.0
2005-01-24 07:53:00,0.69486,0.69492,0.69485,0.69485,135799999.0
2005-01-24 07:54:00,0.69486,0.69498,0.69486,0.69495,118700002.0
2005-01-24 07:55:00,0.69495,0.695,0.69491,0.69496,200399995.0
2005-01-24 07:56:00,0.6949,0.69496,0.69488,0.69495,207500004.0
2005-01-24 07:57:00,0.69488,0.69489,0.69488,0.69489,61400002.0
2005-01-24 07:58:00,0.69493,0.69493,0.69477,0.69477,171500005.0
2005-01-24 07:59:00,0.6948,0.6949,0.6948,0.6949,166100001.0
2005-01-24 08:00:00,0.69485,0.69493,0.69485,0.69488,256699997.0
2005-01-24 08:01:00,0.69497,0.69497,0.69484,0.69492,191600003.0
2005-01-24 08:02:00,0.69497,0.69499,0.69493,0.69493,135999995.0
2005-01-24 08:03:00,0.69494,0.69495,0.69487,0.69495,143600005.0
2005-01-24 08:04:00,0.69494,0.69497,0.69494,0.69496,69799999.0
2005-01-24 08:05:00,0.69493,0.69495,0.69493,0.69495,31900000.0
2005-01-24 08:06:00,0.69487,0.69487,0.69486,0.69486,10400000.0
2005-01-24 08:07:00,0.69479,0.69493,0.69479,0.69488,196900001.0
2005-01-24 08:08:00,0.69486,0.69489,0.69486,0.69489,34200000.0
2005-01-24 08:09:00,0.69495,0.69495,0.69495,0.69495,43000000.0
2005-01-24 08:10:00,0.69495,0.69495,0.69493,0.69495,64500001.0
2005-01-24 08:11:00,0.69492,0.69495,0.69492,0.69493,183199999.0
2005-01-24 08:12:00,0.69494,0.69495,0.69485,0.69488,129100004.0
2005-01-24 08:13:00,0.69496,0.69502,0.69493,0.69502,59299998.0
2005-01-24 08:14:00,0.69503,0.69503,0.69502,0.69502,36700000.0
2005-01-24 08:15:00,0.69497,0.69497,0.6948,0.6948,62400002.0
2005-01-24 08:16:00,0.69483,0.69487,0.69483,0.69487,79899999.0
2005-01-24 08:17:00,0.69492,0.69492,0.69486,0.69492,136600003.0
2005-01-24 08:18:00,0.6949,0.69494,0.69489,0.69489,103699998.0
2005-01-24 08:19:00,0.69488,0.695,0.69484,0.695,209199997.0
2005-01-24 08:20:00,0.69512,0.69512,0.69488,0.69496,114000001.0
2005-01-24 08:21:00,0.69496,0.69501,0.69485,0.69495,170399997.0
2005-01-24 08:22:00,0.69488,0.69496,0.69479,0.69496,110099998.0
2005-01-24 08:23:00,0.69496,0.69505,0.69492,0.69505,101399999.0
2005-01-24 08:24:00,0.69494,0.69501,0.69484,0.69501,132599999.0
2005-01-24 08:25:00,0.69495,0.695,0.69492,0.69498,96500000.0
2005-01-24 08:26:00,0.69501,0.69506,0.69494,0.69495,132000004.0
2005-01-24 08:27:00,0.69497,0.69506,0.69497,0.69502,131200002.0
2005-01-24 08:28:00,0.695,0.69502,0.69495,0.69497,100599999.0
2005-01-24 08:29:00,0.6949,0.69503,0.69484,0.695,241699993.0
2005-01-24 08:30:00,0.69502,0.69505,0.69502,0.69505,172199999.0
2005-01-24 08:31:00,0.695,0.695,0.69484,0.69487,207000003.0
2005-01-24 08:32:00,0.6949,0.69503,0.6949,0.69503,43800000.0
2005-01-24 08:33:00,0.69515,0.69515,0.69508,0.69508,198599994.0
2005-01-24 08:34:00,0.69508,0.69512,0.69507,0.69507,124200000.0
2005-01-24 08:35:00,0.69506,0.69517,0.695,0.69515,154100001.0
2005-01-24 08:36:00,0.69512,0.69514,0.695,0.69502,164299996.0
2005-01-24 08:37:00,0.69505,0.6953,0.69505,0.6953,20700000.0
2005-01-24 08:38:00,0.6951,0.69514,0.69501,0.69513,201099999.0
2005-01-24 08:39:00,0.69505,0.69513,0.69495,0.69513,188200000.0
2005-01-24 08:40:00,0.69515,0.69522,0.69508,0.6952,134199999.0
2005-01-24 08:41:00,0.69528,0.69529,0.69528,0.69528,206999997.0
2005-01-24 08:42:00,0.69523,0.6953,0.69507,0.6953,155700000.0
2005-01-24 08:43:00,0.69531,0.69539,0.69519,0.69529,160099998.0
2005-01-24 08:44:00,0.69528,0.69539,0.69522,0.69528,116200001.0
2005-01-24 08:45:00,0.69525,0.69532,0.69506,0.69528,306500004.0
2005-01-24 08:46:00,0.69529,0.69529,0.69511,0.6952,136899998.0
2005-01-24 08:47:00,0.69524,0.69525,0.69517,0.6952,90900001.0
2005-01-24 08:48:00,0.6952,0.69528,0.6952,0.69525,121999995.0
2005-01-24 08:49:00,0.6952,0.6952,0.69511,0.69514,94100000.0
2005-01-24 08:50:00,0.69513,0.69521,0.69508,0.6951,122400002.0
2005-01-24 08:51:00,0.69529,0.69529,0.69504,0.69504,124899998.0
2005-01-24 08:52:00,0.6953,0.6954,0.69517,0.6954,138599999.0
2005-01-24 08:53:00,0.6955,0.69554,0.69534,0.69544,319199998.0
2005-01-24 08:54:00,0.69555,0.69558,0.69552,0.69554,64100000.0
2005-01-24 08:55:00,0.69556,0.69562,0.69547,0.69562,232799998.0
2005-01-24 08:56:00,0.69561,0.69565,0.69554,0.69563,191199998.0
2005-01-24 08:57:00,0.69555,0.6956,0.6955,0.69559,202799999.0
2005-01-24 08:58:00,0.69553,0.69553,0.69536,0.69543,134300000.0
2005-01-24 08:59:00,0.69545,0.69558,0.69545,0.69546,146000003.0
2005-01-24 09:00:00,0.69556,0.69565,0.69547,0.69565,245500003.0
2005-01-24 09:01:00,0.69551,0.69558,0.69543,0.69558,116599999.0
2005-01-24 09:02:00,0.69532,0.69558,0.69532,0.69555,87000003.0
2005-01-24 09:03:00,0.69546,0.69546,0.69527,0.69545,184000004.0
2005-01-24 09:04:00,0.69548,0.69548,0.69531,0.69533,143700000.0
2005-01-24 09:05:00,0.69537,0.6955,0.69537,0.69549,223299993.0
2005-01-24 09:06:00,0.69554,0.69559,0.69554,0.69559,81800000.0
2005-01-24 09:07:00,0.69557,0.69561,0.69527,0.69561,231999998.0
2005-01-24 09:08:00,0.69567,0.69576,0.69563,0.69563,123200001.0
2005-01-24 09:09:00,0.69568,0.69568,0.69549,0.69549,29200001.0
2005-01-24 09:10:00,0.69541,0.69541,0.69528,0.69537,144000001.0
2005-01-24 09:11:00,0.69537,0.69537,0.69527,0.6953,234699999.0
2005-01-24 09:12:00,0.69526,0.69533,0.6952,0.69533,200500003.0
2005-01-24 09:13:00,0.69527,0.69534,0.69524,0.69532,102999999.0
2005-01-24 09:14:00,0.69528,0.69536,0.69521,0.6953,162700000.0
2005-01-24 09:15:00,0.69525,0.69531,0.6952,0.69531,186700002.0
2005-01-24 09:16:00,0.69534,0.69541,0.6953,0.69539,207399998.0
2005-01-24 09:17:00,0.69538,0.69547,0.69538,0.69543,74800002.0
2005-01-24 09:18:00,0.69554,0.69561,0.69546,0.6955,186099998.0
2005-01-24 09:19:00,0.69551,0.69551,0.69546,0.69546,36900000.0
2005-01-24 09:20:00,0.6955,0.69553,0.69548,0.69548,122900001.0
2005-01-24 09:21:00,0.69558,0.69564,0.69549,0.69564,85199999.0
2005-01-24 09:22:00,0.69561,0.69561,0.69542,0.69543,107400001.0
2005-01-24 09:23:00,0.69553,0.69556,0.69544,0.69548,122200004.0
2005-01-24 09:24:00,0.69548,0.69548,0.69543,0.69547,151999997.0
2005-01-24 09:25:00,0.69553,0.69553,0.69546,0.69553,83000000.0
2005-01-24 09:26:00,0.69558,0.69561,0.69549,0.69554,132199998.0
2005-01-24 09:27:00,0.69557,0.69557,0.69536,0.69536,152099997.0
2005-01-24 09:28:00,0.69544,0.6955,0.69539,0.69547,206300002.0
2005-01-24 09:29:00,0.69551,0.69564,0.69548,0.69563,152400000.0
2005-01-24 09:30:00,0.69574,0.69575,0.69537,0.69567,277900000.0
2005-01-24 09:31:00,0.69564,0.69578,0.69545,0.69578,91500000.0
2005-01-24 09:32:00,0.69584,0.69584,0.69567,0.6957,173000002.0
2005-01-24 09:33:00,0.69565,0.69565,0.69556,0.69561,59900000.0
2005-01-24 09:34:00,0.69553,0.69554,0.69547,0.69547,71400001.0
2005-01-24 09:35:00,0.69553,0.69553,0.69537,0.69539,172400002.0
2005-01-24 09:36:00,0.69546,0.69547,0.69538,0.69546,191400001.0
2005-01-24 09:37:00,0.69556,0.69556,0.69551,0.69554,189299997.0
2005-01-24 09:38:00,0.69554,0.69554,0.69541,0.69548,114500001.0
2005-01-24 09:39:00,0.69549,0.69553,0.69536,0.69544,127700000.0
2005-01-24 09:40:00,0.69543,0.69547,0.69537,0.69539,182699999.0
2005-01-24 09:41:00,0.69547,0.69551,0.69535,0.69535,147699999.0
2005-01-24 09:42:00,0.69538,0.69541,0.69519,0.69521,263500002.0
2005-01-24 09:43:00,0.69526,0.69526,0.69483,0.69503,117100003.0
2005-01-24 09:44:00,0.6952,0.69527,0.69509,0.69527,117400001.0
2005-01-24 09:45:00,0.69526,0.69532,0.69518,0.69532,227800001.0
2005-01-24 09:46:00,0.69526,0.69526,0.69513,0.6952,215500001.0
2005-01-24 09:47:00,0.6952,0.6952,0.69508,0.6952,192999995.0
2005-01-24 09:48:00,0.69519,0.69525,0.69515,0.69524,195399996.0
2005-01-24 09:49:00,0.69513,0.69528,0.69506,0.6952,182900003.0
2005-01-24 09:50:00,0.6952,0.69525,0.69509,0.69523,229500004.0
2005-01-24 09:51:00,0.69524,0.69524,0.695,0.69502,165700000.0
2005-01-24 09:52:00,0.69508,0.69508,0.6949,0.6949,62399998.0
2005-01-24 09:53:00,0.69492,0.69503,0.69487,0.69503,213599997.0
2005-01-24 09:54:00,0.69496,0.69496,0.69487,0.69493,71300002.0
2005-01-24 09:55:00,0.69498,0.69501,0.69488,0.6949,199300004.0
2005-01-24 09:56:00,0.69503,0.69503,0.69475,0.69475,152199998.0
2005-01-24 09:57:00,0.69473,0.69481,0.69462,0.69473,103400000.0
2005-01-24 09:58:00,0.69469,0.69469,0.6946,0.69465,102700002.0
2005-01-24 09:59:00,0.69473,0.69475,0.69458,0.69461,207300003.0
2005-01-24 10:00:00,0.69467,0.69467,0.69453,0.69453,361400001.0
2005-01-24 10:01:00,0.69453,0.69454,0.69439,0.69445,303299999.0
2005-01-24 10:02:00,0.69439,0.69455,0.69439,0.69449,195699996.0
2005-01-24 10:03:00,0.69456,0.69457,0.69441,0.69446,268899998.0
2005-01-24 10:04:00,0.69464,0.69464,0.69439,0.6944,270699996.0
2005-01-24 10:05:00,0.6943,0.69445,0.69425,0.69444,243800001.0
2005-01-24 10:06:00,0.69432,0.6944,0.69425,0.69425,193999995.0
2005-01-24 10:07:00,0.69422,0.69441,0.69421,0.69441,184699998.0
2005-01-24 10:08:00,0.69435,0.69439,0.69427,0.69439,197799999.0
2005-01-24 10:09:00,0.6944,0.69447,0.69434,0.69445,101699999.0
2005-01-24 10:10:00,0.69452,0.69455,0.69445,0.69451,125199998.0
2005-01-24 10:11:00,0.6945,0.69459,0.69445,0.69446,171599997.0
2005-01-24 10:12:00,0.69451,0.69454,0.69445,0.69454,170599998.0
2005-01-24 10:13:00,0.69463,0.69463,0.69439,0.69446,88099999.0
2005-01-24 10:14:00,0.69433,0.69451,0.69433,0.6945,193299995.0
2005-01-24 10:15:00,0.6945,0.6945,0.69441,0.69446,202800000.0
2005-01-24 10:16:00,0.69448,0.69457,0.69447,0.69451,198399999.0
2005-01-24 10:17:00,0.69456,0.69456,0.69447,0.69456,318800000.0
2005-01-24 10:18:00,0.69456,0.69468,0.69446,0.69462,205600004.0
2005-01-24 10:19:00,0.69467,0.69467,0.69456,0.69465,61899999.0
2005-01-24 10:20:00,0.6947,0.69471,0.69457,0.69457,191500001.0
2005-01-24 10:21:00,0.6946,0.6946,0.69437,0.69444,156599999.0
2005-01-24 10:22:00,0.69437,0.69464,0.69437,0.69447,88700001.0
2005-01-24 10:23:00,0.69441,0.69465,0.69441,0.69445,118400001.0
2005-01-24 10:24:00,0.69469,0.69469,0.6944,0.69447,125200001.0
2005-01-24 10:25:00,0.69455,0.69455,0.69438,0.69442,161600000.0
2005-01-24 10:26:00,0.69439,0.69451,0.69435,0.69447,201200001.0
2005-01-24 10:27:00,0.69444,0.6946,0.69444,0.69454,163799999.0
2005-01-24 10:28:00,0.69456,0.69466,0.6945,0.69466,131000002.0
2005-01-24 10:29:00,0.69464,0.69464,0.69452,0.69457,236799993.0
2005-01-24 10:30:00,0.69458,0.6946,0.69458,0.6946,44200001.0
2005-01-24 10:31:00,0.69462,0.69464,0.6946,0.69464,164699997.0
2005-01-24 10:32:00,0.69463,0.6947,0.69455,0.6947,98099998.0
2005-01-24 10:33:00,0.69476,0.69477,0.6946,0.69466,158200002.0
2005-01-24 10:34:00,0.69462,0.69462,0.69455,0.6946,118899999.0
2005-01-24 10:35:00,0.69461,0.69468,0.69447,0.69468,168800003.0
2005-01-24 10:36:00,0.69465,0.69472,0.69457,0.69472,209399999.0
2005-01-24 10:37:00,0.69471,0.69471,0.69458,0.69458,108500001.0
2005-01-24 10:38:00,0.69467,0.69468,0.69461,0.69462,111300000.0
2005-01-24 10:39:00,0.69465,0.69465,0.69458,0.69464,88100000.0
2005-01-24 10:40:00,0.69465,0.69465,0.69457,0.69457,73300000.0
2005-01-24 10:41:00,0.69459,0.69467,0.69451,0.69467,241899998.0
2005-01-24 10:42:00,0.69468,0.6947,0.69463,0.69465,267700000.0
2005-01-24 10:43:00,0.6947,0.69478,0.69466,0.69478,197899997.0
2005-01-24 10:44:00,0.69469,0.69472,0.69454,0.69454,84400002.0
2005-01-24 10:45:00,0.69455,0.69457,0.69449,0.69451,138000000.0
2005-01-24 10:46:00,0.6946,0.6947,0.69456,0.6947,132400001.0
2005-01-24 10:47:00,0.69473,0.69478,0.6947,0.69477,98199999.0
2005-01-24 10:48:00,0.69477,0.69477,0.69466,0.69472,124700002.0
2005-01-24 10:49:00,0.69474,0.69486,0.69468,0.69486,96399998.0
2005-01-24 10:50:00,0.6949,0.6949,0.69477,0.6948,125299997.0
2005-01-24 10:51:00,0.69475,0.69475,0.69447,0.69456,162099997.0
2005-01-24 10:52:00,0.69473,0.69476,0.6947,0.69471,146900001.0
2005-01-24 10:53:00,0.69479,0.69484,0.69471,0.69478,130399996.0
2005-01-24 10:54:00,0.69483,0.69483,0.69475,0.69475,147599998.0
2005-01-24 10:55:00,0.69459,0.69482,0.69459,0.6948,187300001.0
2005-01-24 10:56:00,0.6948,0.69489,0.69469,0.69476,151399999.0
2005-01-24 10:57:00,0.69479,0.69488,0.69479,0.69482,141100002.0
2005-01-24 10:58:00,0.69481,0.69481,0.69469,0.69472,201799999.0
2005-01-24 10:59:00,0.69472,0.69476,0.69464,0.69469,118099999.0
2005-01-24 11:00:00,0.69469,0.69475,0.69466,0.69466,142600005.0
2005-01-24 11:01:00,0.69466,0.69478,0.69466,0.69477,129500003.0
2005-01-24 11:02:00,0.69472,0.69487,0.69469,0.69477,161200002.0
2005-01-24 11:03:00,0.69483,0.69493,0.69478,0.6949,154400005.0
2005-01-24 11:04:00,0.69492,0.69497,0.69484,0.69497,104700001.0
2005-01-24 11:05:00,0.69501,0.69501,0.69488,0.69488,162899999.0
2005-01-24 11:06:00,0.69492,0.69496,0.69488,0.69488,139900000.0
2005-01-24 11:07:00,0.69487,0.69491,0.6948,0.6948,74499999.0
2005-01-24 11:08:00,0.69487,0.69487,0.69483,0.69483,59300000.0
2005-01-24 11:09:00,0.69486,0.69486,0.6947,0.69478,128400000.0
2005-01-24 11:10:00,0.69475,0.69475,0.69464,0.69469,52500000.0
2005-01-24 11:11:00,0.69471,0.69471,0.69462,0.69468,68800001.0
2005-01-24 11:12:00,0.69473,0.69478,0.69467,0.69478,211300003.0
2005-01-24 11:13:00,0.6948,0.69482,0.69476,0.6948,218400003.0
2005-01-24 11:14:00,0.69471,0.69492,0.69469,0.6949,146700004.0
2005-01-24 11:15:00,0.69494,0.69494,0.69478,0.69485,267599994.0
2005-01-24 11:16:00,0.69474,0.69489,0.69474,0.69476,180799999.0
2005-01-24 11:17:00,0.69495,0.69497,0.69489,0.6949,181999995.0
2005-01-24 11:18:00,0.69489,0.69507,0.69483,0.69507,146900001.0
2005-01-24 11:19:00,0.69499,0.69508,0.69491,0.69508,190999997.0
2005-01-24 11:20:00,0.69506,0.69508,0.695,0.69506,149999996.0
2005-01-24 11:21:00,0.69502,0.69507,0.69496,0.69507,131500003.0
2005-01-24 11:22:00,0.69502,0.69502,0.6947,0.6947,207800000.0
2005-01-24 11:23:00,0.69475,0.69503,0.69475,0.69503,87199998.0
2005-01-24 11:24:00,0.69497,0.69503,0.69493,0.69497,67199999.0
2005-01-24 11:25:00,0.69499,0.69506,0.69495,0.69505,177100000.0
2005-01-24 11:26:00,0.69508,0.69508,0.695,0.69505,137300000.0
2005-01-24 11:27:00,0.69507,0.69515,0.69507,0.69511,107399996.0
2005-01-24 11:28:00,0.69514,0.69514,0.69506,0.69512,300900003.0
2005-01-24 11:29:00,0.69517,0.69517,0.69503,0.69503,208699999.0
2005-01-24 11:30:00,0.69504,0.69506,0.69495,0.69505,167400002.0
2005-01-24 11:31:00,0.69494,0.69497,0.69489,0.69497,103600000.0
2005-01-24 11:32:00,0.69502,0.6951,0.69502,0.69505,157299995.0
2005-01-24 11:33:00,0.69512,0.69516,0.69509,0.69512,144499999.0
2005-01-24 11:34:00,0.69527,0.69533,0.69514,0.69514,116500002.0
2005-01-24 11:35:00,0.69526,0.69528,0.69517,0.69528,117599997.0
2005-01-24 11:36:00,0.69528,0.69533,0.69525,0.69525,222600001.0
2005-01-24 11:37:00,0.69527,0.69532,0.69527,0.6953,79100000.0
2005-01-24 11:38:00,0.69523,0.69525,0.69513,0.69525,173699999.0
2005-01-24 11:39:00,0.69526,0.69528,0.6952,0.69528,120100002.0
2005-01-24 11:40:00,0.69522,0.6953,0.69518,0.6953,82999998.0
2005-01-24 11:41:00,0.69519,0.69521,0.69519,0.69521,12600000.0
2005-01-24 11:42:00,0.69522,0.69522,0.69514,0.69517,110899999.0
2005-01-24 11:43:00,0.69518,0.6953,0.69517,0.6953,77400000.0
2005-01-24 11:44:00,0.6953,0.6953,0.69517,0.69526,183400002.0
2005-01-24 11:45:00,0.69523,0.69525,0.69516,0.69518,134000002.0
2005-01-24 11:46:00,0.69518,0.69525,0.69516,0.69516,107700002.0
2005-01-24 11:47:00,0.6952,0.69531,0.69512,0.69531,151299999.0
2005-01-24 11:48:00,0.6952,0.69526,0.69519,0.69519,34500000.0
2005-01-24 11:49:00,0.69519,0.69522,0.69508,0.69515,210499999.0
2005-01-24 11:50:00,0.69505,0.69516,0.695,0.695,104599999.0
2005-01-24 11:51:00,0.69498,0.69498,0.69487,0.6949,224299999.0
2005-01-24 11:52:00,0.69493,0.69496,0.69485,0.69485,149699997.0
2005-01-24 11:53:00,0.69488,0.69488,0.6948,0.69487,245799998.0
2005-01-24 11:54:00,0.6948,0.6948,0.69469,0.69473,122600005.0
2005-01-24 11:55:00,0.69485,0.69486,0.69475,0.69483,215999997.0
2005-01-24 11:56:00,0.69475,0.69485,0.69475,0.69485,165399998.0
2005-01-24 11:57:00,0.69489,0.6949,0.69485,0.69489,89699999.0
2005-01-24 11:58:00,0.69482,0.69487,0.69472,0.69487,209500001.0
2005-01-24 11:59:00,0.69496,0.69499,0.69487,0.69489,213500000.0
2005-01-24 12:00:00,0.69493,0.69511,0.69487,0.69511,271700005.0
2005-01-24 12:01:00,0.69519,0.69519,0.695,0.695,106099997.0
2005-01-24 12:02:00,0.69506,0.69509,0.69501,0.69507,191100003.0
2005-01-24 12:03:00,0.69506,0.69511,0.69504,0.6951,114099998.0
2005-01-24 12:04:00,0.69503,0.6951,0.69503,0.6951,66199997.0
2005-01-24 12:05:00,0.69517,0.6952,0.69517,0.69518,93699998.0
2005-01-24 12:06:00,0.69513,0.69513,0.69505,0.69505,83000002.0
2005-01-24 12:07:00,0.69512,0.69512,0.69505,0.69505,158200001.0
2005-01-24 12:08:00,0.69512,0.69515,0.69502,0.69515,96700001.0
2005-01-24 12:09:00,0.69522,0.69522,0.69513,0.69517,227099998.0
2005-01-24 12:10:00,0.69512,0.69512,0.695,0.69503,164999997.0
2005-01-24 12:11:00,0.69504,0.69508,0.69496,0.69508,103900001.0
2005-01-24 12:12:00,0.69503,0.69506,0.69497,0.69505,52500000.0
2005-01-24 12:13:00,0.69504,0.69507,0.695,0.69507,50199998.0
2005-01-24 12:14:00,0.69519,0.6952,0.69516,0.69516,183100001.0
2005-01-24 12:15:00,0.69515,0.69518,0.69514,0.69514,67200001.0
2005-01-24 12:16:00,0.69518,0.69518,0.69506,0.69509,197900002.0
2005-01-24 12:17:00,0.6952,0.6952,0.69505,0.6951,128600001.0
2005-01-24 12:18:00,0.69512,0.69519,0.6951,0.6951,83099999.0
2005-01-24 12:19:00,0.69513,0.69518,0.69513,0.69516,56000000.0
2005-01-24 12:20:00,0.69516,0.69522,0.69516,0.69517,334600004.0
2005-01-24 12:21:00,0.69515,0.69524,0.69515,0.69524,250600000.0
2005-01-24 12:22:00,0.69528,0.6953,0.69527,0.69527,118999996.0
2005-01-24 12:23:00,0.69519,0.69527,0.69514,0.69527,138199998.0
2005-01-24 12:24:00,0.69532,0.69532,0.69517,0.6952,187500002.0
2005-01-24 12:25:00,0.69516,0.69531,0.69513,0.69531,86200000.0
2005-01-24 12:26:00,0.69522,0.69531,0.6952,0.69531,148699998.0
2005-01-24 12:27:00,0.69536,0.69536,0.69527,0.69535,305700004.0
2005-01-24 12:28:00,0.69527,0.69538,0.69523,0.69537,140399999.0
2005-01-24 12:29:00,0.69537,0.69541,0.69528,0.69528,196899996.0
2005-01-24 12:30:00,0.69533,0.69534,0.69526,0.69534,225099998.0
2005-01-24 12:31:00,0.69535,0.69535,0.69525,0.69532,119500001.0
2005-01-24 12:32:00,0.69528,0.69529,0.69505,0.69505,124000000.0
2005-01-24 12:33:00,0.69508,0.6951,0.69506,0.69507,107400002.0
2005-01-24 12:34:00,0.69506,0.6951,0.69499,0.6951,89799999.0
2005-01-24 12:35:00,0.6951,0.6951,0.6951,0.6951,24700001.0
2005-01-24 12:36:00,0.6951,0.6951,0.6951,0.6951,56799999.0
2005-01-24 12:37:00,0.69515,0.69515,0.6951,0.69512,138499999.0
2005-01-24 12:38:00,0.69508,0.69513,0.69506,0.69512,75199999.0
2005-01-24 12:39:00,0.69517,0.69526,0.69507,0.69526,105099998.0
2005-01-24 12:40:00,0.69522,0.69528,0.69522,0.69527,166299996.0
2005-01-24 12:41:00,0.69525,0.69536,0.69516,0.69536,174400001.0
2005-01-24 12:42:00,0.6953,0.6953,0.69514,0.69521,187000004.0
2005-01-24 12:43:00,0.69529,0.69529,0.69515,0.69515,100500001.0
2005-01-24 12:44:00,0.6952,0.69525,0.69515,0.69525,212100000.0
2005-01-24 12:45:00,0.69524,0.69533,0.69517,0.69533,201700001.0
2005-01-24 12:46:00,0.69528,0.69532,0.69519,0.69519,186500000.0
2005-01-24 12:47:00,0.69524,0.69524,0.69508,0.69508,134700002.0
2005-01-24 12:48:00,0.69526,0.69526,0.69514,0.69516,189200005.0
2005-01-24 12:49:00,0.69525,0.69534,0.69522,0.69522,120600002.0
2005-01-24 12:50:00,0.69526,0.69534,0.69522,0.69528,316800000.0
2005-01-24 12:51:00,0.69531,0.69536,0.69528,0.69534,168200000.0
2005-01-24 12:52:00,0.69532,0.69536,0.69515,0.69515,56100000.0
2005-01-24 12:53:00,0.69528,0.6953,0.69516,0.6953,184200001.0
2005-01-24 12:54:00,0.69526,0.69526,0.69513,0.69513,114600001.0
2005-01-24 12:55:00,0.69521,0.69521,0.69516,0.69516,75900002.0
2005-01-24 12:56:00,0.69515,0.69529,0.69515,0.69527,163700003.0
2005-01-24 12:57:00,0.69525,0.69533,0.69525,0.69529,155199999.0
2005-01-24 12:58:00,0.69528,0.69528,0.69521,0.69523,107700004.0
2005-01-24 12:59:00,0.69522,0.69524,0.69503,0.69503,207400000.0
2005-01-24 13:00:00,0.69518,0.69529,0.69518,0.69526,187400001.0
2005-01-24 13:01:00,0.6954,0.69547,0.6954,0.69545,128300000.0
2005-01-24 13:02:00,0.69554,0.69554,0.69544,0.69548,40799999.0
2005-01-24 13:03:00,0.69553,0.6956,0.69551,0.6956,166699998.0
2005-01-24 13:04:00,0.6955,0.69556,0.69549,0.69556,269700000.0
2005-01-24 13:05:00,0.69553,0.69553,0.69549,0.69549,20700000.0
2005-01-24 13:06:00,0.69556,0.69563,0.69549,0.69562,89800002.0
2005-01-24 13:07:00,0.69565,0.69567,0.69556,0.6956,167400001.0
2005-01-24 13:08:00,0.6956,0.69562,0.69555,0.69555,94499997.0
2005-01-24 13:09:00,0.69559,0.69566,0.69552,0.69566,232500003.0
2005-01-24 13:10:00,0.69561,0.69562,0.69555,0.69557,84599999.0
2005-01-24 13:11:00,0.6956,0.69566,0.69538,0.69538,215199999.0
2005-01-24 13:12:00,0.69538,0.6955,0.69538,0.69548,163700001.0
2005-01-24 13:13:00,0.69547,0.69548,0.69541,0.69541,100000001.0
2005-01-24 13:14:00,0.69542,0.6955,0.69542,0.6955,194800000.0
2005-01-24 13:15:00,0.69545,0.69556,0.6954,0.69553,216199999.0
2005-01-24 13:16:00,0.69551,0.69553,0.6955,0.6955,125999998.0
2005-01-24 13:17:00,0.69552,0.69556,0.69545,0.69554,156900001.0
2005-01-24 13:18:00,0.6955,0.69559,0.6955,0.69556,256599995.0
2005-01-24 13:19:00,0.69552,0.69555,0.69552,0.69555,3700000.0
2005-01-24 13:20:00,0.69549,0.69552,0.6954,0.6954,258900002.0
2005-01-24 13:21:00,0.69539,0.69547,0.69539,0.69547,97500000.0
2005-01-24 13:22:00,0.69549,0.69554,0.69545,0.69545,97400000.0
2005-01-24 13:23:00,0.69541,0.6956,0.69541,0.6956,67099998.0
2005-01-24 13:24:00,0.6956,0.69568,0.69552,0.69565,135100000.0
2005-01-24 13:25:00,0.69548,0.69548,0.69534,0.69538,232199997.0
2005-01-24 13:26:00,0.69545,0.69549,0.69541,0.69549,51200000.0
2005-01-24 13:27:00,0.6955,0.69576,0.6955,0.69568,191199995.0
2005-01-24 13:28:00,0.69566,0.69566,0.69556,0.69562,68800002.0
2005-01-24 13:29:00,0.69573,0.69573,0.69554,0.69568,83999998.0
2005-01-24 13:30:00,0.69572,0.69577,0.69571,0.69572,36700000.0
2005-01-24 13:31:00,0.69568,0.69568,0.69556,0.69563,61600001.0
2005-01-24 13:32:00,0.69561,0.69563,0.69557,0.69559,161200001.0
2005-01-24 13:33:00,0.69558,0.6956,0.69557,0.69557,36900000.0
2005-01-24 13:34:00,0.6956,0.6956,0.69555,0.69557,111300001.0
2005-01-24 13:35:00,0.69557,0.69565,0.69556,0.69565,242900003.0
2005-01-24 13:36:00,0.69568,0.69568,0.6956,0.69565,177100000.0
2005-01-24 13:37:00,0.6956,0.69568,0.69554,0.69565,208800001.0
2005-01-24 13:38:00,0.69568,0.69569,0.69558,0.69566,253099997.0
2005-01-24 13:39:00,0.69564,0.69564,0.69549,0.69558,180100000.0
2005-01-24 13:40:00,0.69565,0.6957,0.69559,0.6957,86600002.0
2005-01-24 13:41:00,0.69563,0.69563,0.69553,0.69553,35100000.0
2005-01-24 13:42:00,0.69559,0.6956,0.69549,0.6956,112400002.0
2005-01-24 13:43:00,0.69549,0.69563,0.69549,0.69557,178000002.0
2005-01-24 13:44:00,0.69552,0.69555,0.69548,0.69548,175899997.0
2005-01-24 13:45:00,0.69554,0.69558,0.69549,0.69554,152500000.0
2005-01-24 13:46:00,0.69555,0.69555,0.69546,0.69551,116200004.0
2005-01-24 13:47:00,0.69552,0.69553,0.69541,0.69553,199699997.0
2005-01-24 13:48:00,0.6955,0.6955,0.69532,0.69537,186399999.0
2005-01-24 13:49:00,0.69542,0.69545,0.69535,0.69535,83700002.0
2005-01-24 13:50:00,0.69532,0.69558,0.69532,0.69553,179399998.0
2005-01-24 13:51:00,0.69554,0.69557,0.69542,0.69549,125300001.0
2005-01-24 13:52:00,0.69553,0.69557,0.6954,0.6954,90800001.0
2005-01-24 13:53:00,0.69555,0.69555,0.69535,0.69537,77800000.0
2005-01-24 13:54:00,0.69548,0.69548,0.69536,0.69538,173300003.0
2005-01-24 13:55:00,0.69547,0.69547,0.69533,0.69533,134699998.0
2005-01-24 13:56:00,0.69534,0.69536,0.69527,0.69527,49600000.0
2005-01-24 13:57:00,0.69531,0.69532,0.69526,0.69532,151099999.0
2005-01-24 13:58:00,0.69544,0.69546,0.69524,0.6953,320199998.0
2005-01-24 13:59:00,0.6952,0.69527,0.69517,0.69523,165200001.0
2005-01-24 14:00:00,0.69517,0.69528,0.69511,0.69513,143300002.0
2005-01-24 14:01:00,0.69525,0.69527,0.69516,0.69527,192999999.0
2005-01-24 14:02:00,0.69523,0.69523,0.69514,0.69518,39000001.0
2005-01-24 14:03:00,0.69517,0.69521,0.69506,0.69516,201700001.0
2005-01-24 14:04:00,0.69518,0.69519,0.69514,0.69519,105299999.0
2005-01-24 14:05:00,0.69514,0.69515,0.69507,0.69507,97299999.0
2005-01-24 14:06:00,0.69514,0.69516,0.69508,0.6951,307900001.0
2005-01-24 14:07:00,0.6951,0.69519,0.69508,0.69517,336099998.0
2005-01-24 14:08:00,0.69519,0.69519,0.69516,0.69516,30300000.0
2005-01-24 14:09:00,0.69506,0.69513,0.69506,0.69507,208400002.0
2005-01-24 14:10:00,0.69514,0.69535,0.69512,0.69535,224900003.0
2005-01-24 14:11:00,0.69532,0.69532,0.69515,0.6952,117299999.0
2005-01-24 14:12:00,0.69519,0.69519,0.69513,0.69513,121599998.0
2005-01-24 14:13:00,0.69517,0.69517,0.69504,0.69508,134700003.0
2005-01-24 14:14:00,0.69506,0.69506,0.69502,0.69506,174799998.0
2005-01-24 14:15:00,0.69509,0.69512,0.69505,0.69505,143800001.0
2005-01-24 14:16:00,0.69506,0.69509,0.69506,0.69508,82300000.0
2005-01-24 14:17:00,0.69507,0.6951,0.69505,0.6951,60100002.0
2005-01-24 14:18:00,0.69512,0.69515,0.69506,0.69511,122099997.0
2005-01-24 14:19:00,0.69508,0.69509,0.69508,0.69509,1600000.0
2005-01-24 14:20:00,0.69508,0.69515,0.69505,0.6951,128900000.0
2005-01-24 14:21:00,0.69508,0.6951,0.69503,0.69509,116499999.0
2005-01-24 14:22:00,0.69509,0.69509,0.69496,0.69506,233299995.0
2005-01-24 14:23:00,0.69496,0.69496,0.69484,0.6949,152600001.0
2005-01-24 14:24:00,0.69494,0.69502,0.69493,0.69501,178800004.0
2005-01-24 14:25:00,0.69506,0.69506,0.69497,0.69502,109100000.0
2005-01-24 14:26:00,0.69502,0.69504,0.69498,0.69504,126199999.0
2005-01-24 14:27:00,0.69509,0.69509,0.69503,0.69505,176799999.0
2005-01-24 14:28:00,0.69508,0.69512,0.69508,0.69511,161300000.0
2005-01-24 14:29:00,0.69506,0.69506,0.69504,0.69504,25700001.0
2005-01-24 14:30:00,0.69495,0.69505,0.69495,0.695,156000001.0
2005-01-24 14:31:00,0.69497,0.69503,0.69496,0.69501,175600001.0
2005-01-24 14:32:00,0.695,0.69508,0.69496,0.695,185399997.0
2005-01-24 14:33:00,0.69497,0.69502,0.69492,0.69492,71700000.0
2005-01-24 14:34:00,0.69497,0.695,0.69492,0.69493,175400000.0
2005-01-24 14:35:00,0.69497,0.69501,0.69497,0.69501,88399999.0
2005-01-24 14:36:00,0.69504,0.69504,0.69495,0.69501,158000001.0
2005-01-24 14:37:00,0.69501,0.69501,0.69497,0.69499,170899999.0
2005-01-24 14:38:00,0.69503,0.6953,0.69503,0.69516,143100000.0
2005-01-24 14:39:00,0.69502,0.69502,0.69497,0.69502,172799999.0
2005-01-24 14:40:00,0.69501,0.69504,0.69497,0.69503,176299999.0
2005-01-24 14:41:00,0.69505,0.69505,0.69498,0.69498,172700001.0
2005-01-24 14:42:00,0.69498,0.69499,0.69495,0.69498,118899998.0
2005-01-24 14:43:00,0.69504,0.69506,0.69504,0.69506,53600002.0
2005-01-24 14:44:00,0.69513,0.69513,0.69504,0.69504,207499998.0
2005-01-24 14:45:00,0.69518,0.69518,0.6951,0.69513,150599998.0
2005-01-24 14:46:00,0.69517,0.69517,0.69512,0.69515,96999998.0
2005-01-24 14:47:00,0.6951,0.69516,0.6951,0.69512,66100001.0
2005-01-24 14:48:00,0.69514,0.69518,0.6951,0.69512,273599995.0
2005-01-24 14:49:00,0.69515,0.69515,0.69512,0.69515,149500001.0
2005-01-24 14:50:00,0.69515,0.69518,0.69515,0.69518,27000000.0
2005-01-24 14:51:00,0.69513,0.69514,0.69508,0.69511,104499997.0
2005-01-24 14:52:00,0.69507,0.69512,0.69505,0.69509,100700001.0
2005-01-24 14:53:00,0.69509,0.6951,0.69503,0.6951,173100003.0
2005-01-24 14:54:00,0.69508,0.6951,0.69507,0.69507,98900000.0
2005-01-24 14:55:00,0.69508,0.69508,0.69497,0.695,185100000.0
2005-01-24 14:56:00,0.69501,0.69503,0.69494,0.69495,125200003.0
2005-01-24 14:57:00,0.69495,0.695,0.69495,0.69495,147699997.0
2005-01-24 14:58:00,0.695,0.69501,0.69495,0.69497,270400004.0
2005-01-24 14:59:00,0.69494,0.69505,0.69493,0.69505,135999999.0
2005-01-24 15:00:00,0.69512,0.69513,0.69507,0.69507,113999999.0
2005-01-24 15:01:00,0.69511,0.69511,0.69497,0.69502,111700003.0
2005-01-24 15:02:00,0.69497,0.69506,0.69497,0.69502,196800001.0
2005-01-24 15:03:00,0.69507,0.69514,0.69506,0.6951,145999999.0
2005-01-24 15:04:00,0.69513,0.69515,0.69506,0.69507,130800002.0
2005-01-24 15:05:00,0.69507,0.69508,0.69507,0.69507,74399999.0
2005-01-24 15:06:00,0.69505,0.69513,0.69505,0.6951,150900001.0
2005-01-24 15:07:00,0.69521,0.69521,0.69507,0.69507,91899999.0
2005-01-24 15:08:00,0.69507,0.6951,0.695,0.695,140999999.0
2005-01-24 15:09:00,0.69508,0.69512,0.69506,0.69512,56699999.0
2005-01-24 15:10:00,0.69513,0.69513,0.69507,0.69508,59800001.0
2005-01-24 15:11:00,0.69515,0.6952,0.69515,0.69519,89200002.0
2005-01-24 15:12:00,0.69517,0.69517,0.69504,0.69512,46300000.0
2005-01-24 15:13:00,0.69519,0.69533,0.69519,0.6953,184299998.0
2005-01-24 15:14:00,0.69529,0.69539,0.69529,0.69532,163000001.0
2005-01-24 15:15:00,0.6953,0.69533,0.69528,0.69533,150699999.0
2005-01-24 15:16:00,0.6953,0.69531,0.69524,0.6953,109400000.0
2005-01-24 15:17:00,0.69535,0.69535,0.69532,0.69535,193699998.0
2005-01-24 15:18:00,0.69542,0.69549,0.69527,0.69533,197100002.0
2005-01-24 15:19:00,0.6953,0.69535,0.6953,0.69532,161900000.0
2005-01-24 15:20:00,0.69533,0.69537,0.69529,0.69532,113599999.0
2005-01-24 15:21:00,0.69529,0.69531,0.69529,0.69531,7200000.0
2005-01-24 15:22:00,0.69532,0.69532,0.69527,0.69527,115000002.0
2005-01-24 15:23:00,0.69518,0.69525,0.69518,0.69523,78899999.0
2005-01-24 15:24:00,0.69524,0.69533,0.69524,0.69533,154699999.0
2005-01-24 15:25:00,0.69531,0.69534,0.69529,0.69529,185600002.0
2005-01-24 15:26:00,0.69534,0.69535,0.69524,0.69527,172400004.0
2005-01-24 15:27:00,0.69524,0.6953,0.69521,0.69521,102299999.0
2005-01-24 15:28:00,0.69526,0.69526,0.69516,0.6952,99499999.0
2005-01-24 15:29:00,0.69525,0.69525,0.69513,0.69513,70600000.0
2005-01-24 15:30:00,0.69504,0.69514,0.69503,0.69511,92600000.0
2005-01-24 15:31:00,0.69515,0.69515,0.69507,0.6951,279000005.0
2005-01-24 15:32:00,0.69518,0.69521,0.6951,0.69512,113700000.0
2005-01-24 15:33:00,0.69519,0.69519,0.69512,0.69512,180400003.0
2005-01-24 15:34:00,0.6952,0.6952,0.69509,0.69512,161399999.0
2005-01-24 15:35:00,0.69521,0.69531,0.69513,0.69531,157800002.0
2005-01-24 15:36:00,0.6953,0.6953,0.69521,0.69522,157100004.0
2005-01-24 15:37:00,0.6952,0.69521,0.69515,0.69515,93299999.0
2005-01-24 15:38:00,0.69514,0.6952,0.69508,0.69519,132200001.0
2005-01-24 15:39:00,0.69522,0.69524,0.69518,0.69518,108599998.0
2005-01-24 15:40:00,0.6952,0.6952,0.69513,0.69519,205799999.0
2005-01-24 15:41:00,0.69517,0.69517,0.6951,0.6951,195500003.0
2005-01-24 15:42:00,0.69515,0.69515,0.69501,0.69507,96500002.0
2005-01-24 15:43:00,0.69503,0.69518,0.69503,0.69513,95300002.0
2005-01-24 15:44:00,0.69519,0.69519,0.69514,0.69514,11900000.0
2005-01-24 15:45:00,0.69509,0.69509,0.69501,0.69505,132700001.0
2005-01-24 15:46:00,0.69507,0.69514,0.69502,0.69507,198899997.0
2005-01-24 15:47:00,0.69513,0.69513,0.69502,0.69504,123300003.0
2005-01-24 15:48:00,0.69508,0.69511,0.69502,0.69509,154800000.0
2005-01-24 15:49:00,0.69508,0.69512,0.69504,0.69504,179499996.0
2005-01-24 15:50:00,0.69507,0.6951,0.69507,0.69507,167900002.0
2005-01-24 15:51:00,0.69513,0.69513,0.6951,0.6951,70900002.0
2005-01-24 15:52:00,0.69505,0.69505,0.69493,0.69501,102600000.0
2005-01-24 15:53:00,0.695,0.69502,0.69477,0.69482,182600002.0
2005-01-24 15:54:00,0.69506,0.69507,0.69494,0.69494,91099999.0
2005-01-24 15:55:00,0.69499,0.69505,0.69499,0.69503,83699996.0
2005-01-24 15:56:00,0.69497,0.69497,0.69485,0.69487,168499998.0
2005-01-24 15:57:00,0.69492,0.69497,0.69486,0.6949,139600004.0
2005-01-24 15:58:00,0.6949,0.69492,0.69485,0.69485,268499999.0
2005-01-24 15:59:00,0.69474,0.69474,0.69464,0.69464,22600000.0
2005-01-24 16:00:00,0.6946,0.69469,0.69456,0.69469,147600003.0
2005-01-24 16:01:00,0.6946,0.69466,0.69438,0.69445,257200001.0
2005-01-24 16:02:00,0.69439,0.69445,0.69434,0.6944,182700002.0
2005-01-24 16:03:00,0.69439,0.69446,0.69439,0.69443,122000004.0
2005-01-24 16:04:00,0.69451,0.69451,0.69444,0.69445,119299999.0
2005-01-24 16:05:00,0.69442,0.69452,0.69442,0.69447,79100001.0
2005-01-24 16:06:00,0.69446,0.69447,0.69442,0.69446,207800000.0
2005-01-24 16:07:00,0.69447,0.69451,0.69437,0.69443,148500002.0
2005-01-24 16:08:00,0.6945,0.6945,0.6944,0.69445,165400001.0
2005-01-24 16:09:00,0.69452,0.6946,0.69452,0.6946,201400005.0
2005-01-24 16:10:00,0.69462,0.69463,0.69453,0.69463,208099998.0
2005-01-24 16:11:00,0.69462,0.69474,0.6946,0.69474,149900001.0
2005-01-24 16:12:00,0.69473,0.6948,0.69468,0.69471,184499998.0
2005-01-24 16:13:00,0.69477,0.69492,0.69477,0.69492,51600001.0
2005-01-24 16:14:00,0.69488,0.69505,0.69488,0.69503,234399996.0
2005-01-24 16:15:00,0.69508,0.69517,0.69498,0.69517,198000003.0
2005-01-24 16:16:00,0.69526,0.69537,0.69521,0.69537,140000000.0
2005-01-24 16:17:00,0.69523,0.69541,0.69523,0.69535,30300000.0
2005-01-24 16:18:00,0.69532,0.69532,0.69518,0.6952,113299995.0
2005-01-24 16:19:00,0.69531,0.69532,0.6953,0.69531,31900000.0
2005-01-24 16:20:00,0.69524,0.69524,0.69516,0.69517,114100000.0
2005-01-24 16:21:00,0.69518,0.69531,0.69515,0.69531,117300000.0
2005-01-24 16:22:00,0.69532,0.69533,0.69525,0.6953,96000001.0
2005-01-24 16:23:00,0.6953,0.6953,0.69525,0.69526,139899999.0
2005-01-24 16:24:00,0.69531,0.69532,0.69523,0.69529,245900001.0
2005-01-24 16:25:00,0.69525,0.69531,0.69524,0.6953,150400000.0
2005-01-24 16:26:00,0.6953,0.69533,0.69524,0.6953,142399999.0
2005-01-24 16:27:00,0.69526,0.69526,0.69474,0.6948,185500000.0
2005-01-24 16:28:00,0.69488,0.69515,0.69486,0.69515,186299999.0
2005-01-24 16:29:00,0.69523,0.69523,0.69502,0.69512,83600001.0
2005-01-24 16:30:00,0.69512,0.69515,0.6951,0.69512,142700000.0
2005-01-24 16:31:00,0.6951,0.69525,0.6951,0.69521,118700000.0
2005-01-24 16:32:00,0.69523,0.69527,0.69519,0.69525,66200000.0
2005-01-24 16:33:00,0.69526,0.69531,0.69525,0.69529,154499998.0
2005-01-24 16:34:00,0.69536,0.69536,0.69518,0.69518,96199999.0
2005-01-24 16:35:00,0.69524,0.6954,0.69521,0.69538,162999998.0
2005-01-24 16:36:00,0.69543,0.69543,0.69532,0.69532,117300000.0
2005-01-24 16:37:00,0.69541,0.69549,0.69538,0.69547,269199997.0
2005-01-24 16:38:00,0.69557,0.69559,0.69531,0.69532,135100000.0
2005-01-24 16:39:00,0.69532,0.69532,0.69519,0.69519,172700000.0
2005-01-24 16:40:00,0.6952,0.6952,0.69514,0.69514,101600000.0
2005-01-24 16:41:00,0.69524,0.69525,0.69517,0.69525,255300000.0
2005-01-24 16:42:00,0.69524,0.69532,0.69524,0.69532,85299998.0
2005-01-24 16:43:00,0.6953,0.69532,0.69527,0.69528,69000000.0
2005-01-24 16:44:00,0.69524,0.69542,0.69524,0.69542,172899997.0
2005-01-24 16:45:00,0.69538,0.69539,0.69534,0.69534,134900003.0
2005-01-24 16:46:00,0.69537,0.69539,0.69532,0.69539,239600007.0
2005-01-24 16:47:00,0.69535,0.69535,0.69519,0.69519,117200002.0
2005-01-24 16:48:00,0.69523,0.69539,0.6952,0.69532,187899997.0
2005-01-24 16:49:00,0.69534,0.6954,0.6953,0.6953,110099999.0
2005-01-24 16:50:00,0.69538,0.69541,0.69532,0.69532,208599998.0
2005-01-24 16:51:00,0.69534,0.69541,0.69534,0.69537,78000001.0
2005-01-24 16:52:00,0.69535,0.69546,0.69535,0.69543,132900003.0
2005-01-24 16:53:00,0.69547,0.69548,0.69542,0.69543,121799997.0
2005-01-24 16:54:00,0.69538,0.69549,0.69536,0.69548,124800000.0
2005-01-24 16:55:00,0.6954,0.69546,0.69537,0.69538,210900001.0
2005-01-24 16:56:00,0.69534,0.69544,0.69534,0.69538,167999999.0
2005-01-24 16:57:00,0.69544,0.69544,0.69536,0.69539,75100000.0
2005-01-24 16:58:00,0.69536,0.69538,0.69532,0.69537,132499997.0
2005-01-24 16:59:00,0.69539,0.69539,0.69526,0.69532,216800004.0
2005-01-24 17:00:00,0.69529,0.69538,0.69529,0.6953,116600001.0
2005-01-24 17:01:00,0.69532,0.69539,0.69521,0.69521,233999998.0
2005-01-24 17:02:00,0.69528,0.69532,0.69524,0.69529,183300003.0
2005-01-24 17:03:00,0.6953,0.69537,0.69529,0.6953,127800000.0
2005-01-24 17:04:00,0.6954,0.69544,0.69532,0.69532,78200002.0
2005-01-24 17:05:00,0.69531,0.69542,0.69531,0.69536,180799999.0
2005-01-24 17:06:00,0.69537,0.69553,0.69535,0.6955,151600001.0
2005-01-24 17:07:00,0.69548,0.69551,0.69544,0.69547,246799999.0
2005-01-24 17:08:00,0.69541,0.69541,0.69536,0.69539,126800000.0
2005-01-24 17:09:00,0.6954,0.69544,0.69534,0.69534,71000000.0
2005-01-24 17:10:00,0.69543,0.69545,0.69538,0.6954,185699999.0
2005-01-24 17:11:00,0.69542,0.69542,0.69537,0.69541,228599996.0
2005-01-24 17:12:00,0.6955,0.69553,0.69543,0.69543,55700001.0
2005-01-24 17:13:00,0.69541,0.69541,0.69517,0.69518,147699999.0
2005-01-24 17:14:00,0.69521,0.69521,0.69509,0.69515,183300003.0
2005-01-24 17:15:00,0.69527,0.69527,0.69517,0.69518,228300000.0
2005-01-24 17:16:00,0.69523,0.69523,0.69509,0.69509,203899998.0
2005-01-24 17:17:00,0.69505,0.69513,0.69502,0.69507,86400002.0
2005-01-24 17:18:00,0.69497,0.69502,0.69488,0.69495,162400002.0
2005-01-24 17:19:00,0.69497,0.69497,0.69486,0.69486,121600003.0
2005-01-24 17:20:00,0.69499,0.69508,0.69499,0.69506,21900000.0
2005-01-24 17:21:00,0.69512,0.69513,0.69489,0.69489,112700002.0
2005-01-24 17:22:00,0.69496,0.69497,0.69489,0.69489,80700003.0
2005-01-24 17:23:00,0.69491,0.695,0.69487,0.6949,222500000.0
2005-01-24 17:24:00,0.69499,0.69499,0.69487,0.69489,164699999.0
2005-01-24 17:25:00,0.69488,0.6949,0.69483,0.6949,115699999.0
2005-01-24 17:26:00,0.69488,0.6949,0.69482,0.69482,87200000.0
2005-01-24 17:27:00,0.6949,0.69498,0.6949,0.69495,156500000.0
2005-01-24 17:28:00,0.69503,0.69506,0.69503,0.69506,116500000.0
2005-01-24 17:29:00,0.69495,0.69506,0.69495,0.69503,129799999.0
2005-01-24 17:30:00,0.69502,0.69507,0.69502,0.69502,169099999.0
2005-01-24 17:31:00,0.69514,0.69517,0.695,0.69501,127500002.0
2005-01-24 17:32:00,0.69485,0.69504,0.69485,0.69487,100599999.0
2005-01-24 17:33:00,0.6949,0.69514,0.6949,0.69509,126099996.0
2005-01-24 17:34:00,0.69507,0.69514,0.69506,0.69508,140400005.0
2005-01-24 17:35:00,0.69512,0.6952,0.69508,0.69508,116300002.0
2005-01-24 17:36:00,0.69504,0.69509,0.69497,0.69497,97100000.0
2005-01-24 17:37:00,0.69507,0.69507,0.69493,0.695,95799998.0
2005-01-24 17:38:00,0.695,0.695,0.69472,0.69472,277199995.0
2005-01-24 17:39:00,0.69477,0.69485,0.69477,0.69485,185100003.0
2005-01-24 17:40:00,0.69477,0.69477,0.69469,0.69476,193999998.0
2005-01-24 17:41:00,0.69477,0.69479,0.69467,0.69476,156799998.0
2005-01-24 17:42:00,0.69478,0.69483,0.69475,0.69475,263900000.0
2005-01-24 17:43:00,0.69481,0.69482,0.69477,0.69478,83800001.0
2005-01-24 17:44:00,0.69479,0.69481,0.69472,0.69481,101100001.0
2005-01-24 17:45:00,0.69481,0.69481,0.69471,0.69478,133800002.0
2005-01-24 17:46:00,0.69464,0.69479,0.69464,0.69476,76800001.0
2005-01-24 17:47:00,0.69481,0.69491,0.6948,0.6949,82199999.0
2005-01-24 17:48:00,0.69484,0.69487,0.69475,0.69479,230100000.0
2005-01-24 17:49:00,0.69489,0.69493,0.69473,0.69483,72500000.0
2005-01-24 17:50:00,0.6949,0.69506,0.6949,0.69506,93799997.0
2005-01-24 17:51:00,0.69503,0.69503,0.69482,0.69488,118300002.0
2005-01-24 17:52:00,0.69489,0.6949,0.69483,0.69484,151800002.0
2005-01-24 17:53:00,0.69488,0.69491,0.69479,0.69479,168599998.0
2005-01-24 17:54:00,0.69498,0.69498,0.69489,0.69489,114999999.0
2005-01-24 17:55:00,0.69483,0.69494,0.69483,0.6949,98199999.0
2005-01-24 17:56:00,0.69492,0.69497,0.69486,0.69497,117300002.0
2005-01-24 17:57:00,0.69502,0.6951,0.6949,0.69508,155599999.0
2005-01-24 17:58:00,0.69497,0.6951,0.69493,0.6951,165500000.0
2005-01-24 17:59:00,0.69507,0.69518,0.69505,0.69517,129300001.0
2005-01-24 18:00:00,0.69522,0.69529,0.69509,0.69515,174200000.0
2005-01-24 18:01:00,0.69526,0.69526,0.69506,0.6951,1228699989.0
2005-01-24 18:02:00,0.69521,0.69521,0.69505,0.69514,1645399994.0
2005-01-24 18:03:00,0.69519,0.69522,0.69514,0.69516,1615000004.0
2005-01-24 18:04:00,0.69499,0.69514,0.69493,0.69513,754899996.0
2005-01-24 18:05:00,0.69496,0.69515,0.69494,0.69508,1110500010.0
2005-01-24 18:06:00,0.69508,0.69514,0.69496,0.69496,1530600005.0
2005-01-24 18:07:00,0.69509,0.69515,0.695,0.69515,2131300006.0
2005-01-24 18:09:00,0.69506,0.69509,0.69488,0.69498,768699997.0
2005-01-24 18:10:00,0.69497,0.69504,0.69475,0.69475,895000005.0
2005-01-24 18:11:00,0.69493,0.69504,0.69474,0.69482,1102600002.0
2005-01-24 18:12:00,0.69473,0.69495,0.69473,0.69475,722000004.0
2005-01-24 18:13:00,0.69478,0.69498,0.69478,0.69498,1003399991.0
2005-01-24 18:14:00,0.69495,0.69502,0.69483,0.69502,1394900000.0
2005-01-24 18:15:00,0.6943,0.6943,0.6942,0.6942,1288399998.0
2005-01-24 18:16:00,0.69499,0.695,0.69483,0.69495,1288399998.0
2005-01-24 18:17:00,0.69494,0.69501,0.69483,0.69501,823000001.0
2005-01-24 18:18:00,0.69501,0.69505,0.69479,0.69492,689199997.0
2005-01-24 18:19:00,0.69488,0.69493,0.69473,0.69475,870699997.0
2005-01-24 18:20:00,0.69484,0.69495,0.69476,0.69476,493800005.0
2005-01-24 18:21:00,0.69474,0.69495,0.69474,0.69483,1130300002.0
2005-01-24 18:22:00,0.69486,0.69486,0.69459,0.69473,1087200006.0
2005-01-24 18:23:00,0.69477,0.6949,0.6947,0.69483,1392900004.0
2005-01-24 18:24:00,0.69476,0.6949,0.69476,0.69481,971000008.0
2005-01-24 18:25:00,0.69468,0.69485,0.69464,0.69464,936699998.0
2005-01-24 18:26:00,0.69473,0.69487,0.69468,0.69485,1146099998.0
2005-01-24 18:27:00,0.69488,0.69488,0.69472,0.69486,620500003.0
2005-01-24 18:28:00,0.69486,0.6949,0.69468,0.6948,425700000.0
2005-01-24 18:29:00,0.69492,0.69492,0.69477,0.69477,817899997.0
2005-01-24 18:30:00,0.6948,0.69491,0.6948,0.69483,904000003.0
2005-01-24 18:31:00,0.69491,0.69491,0.69451,0.69451,371000000.0
2005-01-24 18:32:00,0.69468,0.69468,0.69453,0.69455,684100001.0
2005-01-24 18:33:00,0.69448,0.69461,0.6944,0.69461,918800001.0
2005-01-24 18:34:00,0.69443,0.6946,0.69443,0.69453,1099400011.0
2005-01-24 18:35:00,0.69453,0.69461,0.69444,0.69456,363200006.0
2005-01-24 18:36:00,0.69462,0.69466,0.69453,0.69455,166799998.0
2005-01-24 18:37:00,0.69466,0.69466,0.6944,0.69457,437400002.0
2005-01-24 18:38:00,0.6944,0.69453,0.69436,0.69445,261800001.0
2005-01-24 18:39:00,0.69443,0.69461,0.69433,0.69443,386200000.0
2005-01-24 18:40:00,0.69442,0.69468,0.69442,0.69452,405099994.0
2005-01-24 18:41:00,0.69465,0.69473,0.69445,0.69452,504299998.0
2005-01-24 18:42:00,0.69475,0.69475,0.69447,0.69473,674700002.0
2005-01-24 18:43:00,0.69465,0.6947,0.69452,0.6947,283500000.0
2005-01-24 18:44:00,0.69471,0.69471,0.69451,0.69463,616700010.0
2005-01-24 18:45:00,0.69461,0.69461,0.69439,0.69457,329399999.0
2005-01-24 18:46:00,0.69464,0.69464,0.69447,0.69454,205999999.0
2005-01-24 18:47:00,0.69457,0.69461,0.69449,0.69455,222599998.0
2005-01-24 18:48:00,0.6945,0.69455,0.69435,0.69448,280400000.0
2005-01-24 18:49:00,0.69435,0.69446,0.6942,0.6942,94000002.0
2005-01-24 18:50:00,0.69439,0.69439,0.69417,0.69418,112299999.0
2005-01-24 18:51:00,0.69436,0.69436,0.69429,0.6943,390600000.0
2005-01-24 18:52:00,0.69412,0.69433,0.69406,0.69433,303399995.0
2005-01-24 18:53:00,0.69432,0.69432,0.69408,0.69409,777700004.0
2005-01-24 18:54:00,0.69433,0.69433,0.69411,0.69415,346599998.0
2005-01-24 18:55:00,0.6943,0.69434,0.69414,0.69429,420800003.0
2005-01-24 18:56:00,0.69432,0.69432,0.69415,0.69427,302599997.0
2005-01-24 18:57:00,0.69435,0.69436,0.69411,0.69427,416800003.0
2005-01-24 18:58:00,0.6943,0.69437,0.69427,0.69431,1012299995.0
2005-01-24 18:59:00,0.69428,0.6944,0.69415,0.69439,800699995.0
2005-01-24 19:00:00,0.6944,0.69445,0.6944,0.69445,371100005.0
2005-01-24 19:01:00,0.69436,0.69436,0.69415,0.69415,121100000.0
2005-01-24 19:02:00,0.69437,0.69437,0.69414,0.69417,588199992.0
2005-01-24 19:03:00,0.69415,0.6943,0.69415,0.6943,516999997.0
2005-01-24 19:04:00,0.69435,0.69435,0.69431,0.69432,381400000.0
2005-01-24 19:05:00,0.69427,0.69434,0.69424,0.69429,413399994.0
2005-01-24 19:06:00,0.69431,0.69437,0.69423,0.69423,752200000.0
2005-01-24 19:07:00,0.69429,0.69434,0.69424,0.69424,292500000.0
2005-01-24 19:08:00,0.6943,0.69435,0.69422,0.69422,927199993.0
2005-01-24 19:09:00,0.69419,0.69431,0.69419,0.69431,586399998.0
2005-01-24 19:10:00,0.69432,0.69432,0.69421,0.69425,387000000.0
2005-01-24 19:11:00,0.69423,0.69429,0.69421,0.69425,178000001.0
2005-01-24 19:12:00,0.69421,0.69428,0.69418,0.69418,216100003.0
2005-01-24 19:13:00,0.69415,0.69424,0.69415,0.69417,256899999.0
2005-01-24 19:14:00,0.69425,0.6943,0.69423,0.69423,268899999.0
2005-01-24 19:15:00,0.69428,0.69433,0.69422,0.69427,630099988.0
2005-01-24 19:16:00,0.69429,0.69429,0.69426,0.69427,148099998.0
2005-01-24 19:17:00,0.69429,0.69429,0.69426,0.69426,310699995.0
2005-01-24 19:18:00,0.69421,0.69428,0.6941,0.69417,330199997.0
2005-01-24 19:19:00,0.69417,0.69429,0.69417,0.69429,458199998.0
2005-01-24 19:20:00,0.69427,0.6943,0.69427,0.69427,293100001.0
2005-01-24 19:21:00,0.69427,0.6943,0.69425,0.69428,301199998.0
2005-01-24 19:22:00,0.6943,0.69433,0.69427,0.6943,338200001.0
2005-01-24 19:23:00,0.69427,0.69433,0.69425,0.6943,325400000.0
2005-01-24 19:24:00,0.6943,0.69433,0.6943,0.69433,194300001.0
2005-01-24 19:25:00,0.69432,0.69433,0.69425,0.69432,93999999.0
2005-01-24 19:26:00,0.69425,0.69427,0.69412,0.69414,557600001.0
2005-01-24 19:27:00,0.69424,0.69424,0.69409,0.69418,686400004.0
2005-01-24 19:28:00,0.69412,0.69433,0.69412,0.69425,213599999.0
2005-01-24 19:29:00,0.69423,0.69433,0.69422,0.69423,478899996.0
2005-01-24 19:30:00,0.69443,0.6945,0.69429,0.6945,685099999.0
2005-01-24 19:31:00,0.69419,0.69437,0.69419,0.69437,791899994.0
2005-01-24 19:32:00,0.69442,0.69446,0.69425,0.69433,304799997.0
2005-01-24 19:33:00,0.69446,0.69447,0.6943,0.69447,298500000.0
2005-01-24 19:34:00,0.6944,0.69446,0.6943,0.69444,372300001.0
2005-01-24 19:35:00,0.69444,0.69446,0.69439,0.6944,458200002.0
2005-01-24 19:36:00,0.69443,0.69443,0.69435,0.6944,596000001.0
2005-01-24 19:37:00,0.6944,0.69449,0.69433,0.69433,414699997.0
2005-01-24 19:38:00,0.69433,0.69448,0.6943,0.6943,198300001.0
2005-01-24 19:39:00,0.69435,0.69444,0.69435,0.6944,696899995.0
2005-01-24 19:40:00,0.69436,0.69444,0.69428,0.69428,527299993.0
2005-01-24 19:41:00,0.69431,0.69447,0.69431,0.69435,511400001.0
2005-01-24 19:42:00,0.69447,0.69449,0.69441,0.69449,319700000.0
2005-01-24 19:43:00,0.69458,0.69458,0.69447,0.69453,68100000.0
2005-01-24 19:44:00,0.69455,0.6946,0.69444,0.69444,329400001.0
2005-01-24 19:45:00,0.69447,0.6946,0.69447,0.6946,442099999.0
2005-01-24 19:46:00,0.6946,0.6946,0.69451,0.69458,160500000.0
2005-01-24 19:47:00,0.69461,0.69461,0.69452,0.69453,308299998.0
2005-01-24 19:48:00,0.69457,0.69464,0.69457,0.69464,224300003.0
2005-01-24 19:49:00,0.69463,0.69468,0.69462,0.69466,316900002.0
2005-01-24 19:50:00,0.69465,0.69467,0.69462,0.69465,358799999.0
2005-01-24 19:51:00,0.69466,0.69469,0.69462,0.69466,363299989.0
2005-01-24 19:52:00,0.69468,0.69468,0.6946,0.69465,496699999.0
2005-01-24 19:53:00,0.6947,0.69473,0.6947,0.6947,123499998.0
2005-01-24 19:54:00,0.69467,0.69467,0.69457,0.69463,125300002.0
2005-01-24 19:55:00,0.69468,0.69468,0.69465,0.69465,127499998.0
2005-01-24 19:56:00,0.69465,0.69465,0.69465,0.69465,97300000.0
2005-01-24 19:57:00,0.69463,0.69463,0.69453,0.69454,670399996.0
2005-01-24 19:58:00,0.69463,0.69465,0.69462,0.69462,260000001.0
2005-01-24 19:59:00,0.69462,0.69468,0.69462,0.69463,457800003.0
2005-01-24 20:00:00,0.69466,0.69466,0.69452,0.6946,181299997.0
2005-01-24 20:01:00,0.69462,0.69462,0.69457,0.69457,333400003.0
2005-01-24 20:02:00,0.69461,0.69461,0.69452,0.69452,140400002.0
2005-01-24 20:03:00,0.69457,0.69465,0.69452,0.69452,155100000.0
2005-01-24 20:04:00,0.69462,0.69462,0.69452,0.69458,201999998.0
2005-01-24 20:05:00,0.69462,0.69466,0.69457,0.69465,93700001.0
2005-01-24 20:06:00,0.69455,0.69468,0.69453,0.69466,113400002.0
2005-01-24 20:07:00,0.6946,0.69464,0.69454,0.69454,172900000.0
2005-01-24 20:08:00,0.6946,0.69473,0.69454,0.69464,449099998.0
2005-01-24 20:09:00,0.6946,0.6946,0.69448,0.69455,299500003.0
2005-01-24 20:10:00,0.69453,0.69453,0.69448,0.69453,155299998.0
2005-01-24 20:11:00,0.69463,0.69464,0.69457,0.69457,231100001.0
2005-01-24 20:12:00,0.69457,0.69473,0.69451,0.69452,1213800005.0
2005-01-24 20:13:00,0.69466,0.69473,0.69449,0.69456,427700005.0
2005-01-24 20:14:00,0.69468,0.69468,0.6945,0.6945,349199998.0
2005-01-24 20:15:00,0.6947,0.69471,0.69461,0.69463,739299998.0
2005-01-24 20:16:00,0.69461,0.69461,0.69451,0.69458,501599999.0
2005-01-24 20:17:00,0.69467,0.69468,0.69461,0.69463,95099998.0
2005-01-24 20:18:00,0.69467,0.69471,0.69465,0.69467,232900003.0
2005-01-24 20:19:00,0.69463,0.69463,0.69428,0.69445,576900005.0
2005-01-24 20:20:00,0.69437,0.69444,0.69423,0.6944,467700002.0
2005-01-24 20:21:00,0.6943,0.69433,0.69419,0.69423,220800002.0
2005-01-24 20:22:00,0.69418,0.69425,0.69416,0.69417,111299999.0
2005-01-24 20:23:00,0.69417,0.69429,0.69417,0.69423,464799995.0
2005-01-24 20:24:00,0.69419,0.69419,0.69402,0.69412,296399994.0
2005-01-24 20:25:00,0.69415,0.69415,0.69393,0.694,374900002.0
2005-01-24 20:26:00,0.69403,0.69403,0.6938,0.69386,892299991.0
2005-01-24 20:27:00,0.69385,0.69391,0.69372,0.69389,410200003.0
2005-01-24 20:28:00,0.69398,0.69404,0.69376,0.69385,547500005.0
2005-01-24 20:29:00,0.69402,0.69404,0.69381,0.6939,613000002.0
2005-01-24 20:30:00,0.69403,0.69413,0.69401,0.69413,1649299996.0
2005-01-24 20:31:00,0.69411,0.69418,0.69388,0.69388,974499994.0
2005-01-24 20:32:00,0.69392,0.69408,0.69392,0.69392,1645500000.0
2005-01-24 20:33:00,0.69395,0.6941,0.69395,0.69409,208200001.0
2005-01-24 20:34:00,0.69405,0.69407,0.69388,0.69407,438399998.0
2005-01-24 20:35:00,0.69405,0.69413,0.69399,0.69413,324799997.0
2005-01-24 20:36:00,0.69417,0.69417,0.69388,0.69392,398199997.0
2005-01-24 20:37:00,0.69395,0.69395,0.69382,0.69387,589299996.0
2005-01-24 20:38:00,0.69385,0.69402,0.69385,0.6939,805499994.0
2005-01-24 20:39:00,0.6939,0.69396,0.6939,0.6939,458499997.0
2005-01-24 20:40:00,0.69391,0.69397,0.69391,0.69392,361600003.0
2005-01-24 20:41:00,0.69411,0.69411,0.69389,0.69399,278400004.0
2005-01-24 20:42:00,0.69398,0.69398,0.69391,0.69391,133099997.0
2005-01-24 20:43:00,0.69386,0.69398,0.69386,0.69395,634499993.0
2005-01-24 20:44:00,0.69401,0.69406,0.69397,0.694,922300002.0
2005-01-24 20:45:00,0.69403,0.69404,0.69397,0.69397,509899996.0
2005-01-24 20:46:00,0.69405,0.69405,0.69396,0.69398,218599999.0
2005-01-24 20:47:00,0.69398,0.69404,0.69389,0.69389,455099999.0
2005-01-24 20:48:00,0.69385,0.69394,0.69375,0.6938,840900005.0
2005-01-24 20:49:00,0.69379,0.69392,0.69379,0.69385,363099997.0
2005-01-24 20:50:00,0.69379,0.69381,0.69368,0.69381,1339700004.0
2005-01-24 20:51:00,0.69379,0.69383,0.69376,0.69381,455199999.0
2005-01-24 20:52:00,0.69381,0.69391,0.69375,0.69375,631999997.0
2005-01-24 20:53:00,0.69383,0.69383,0.6937,0.6938,1050699992.0
2005-01-24 20:54:00,0.69385,0.69385,0.69373,0.69384,747400002.0
2005-01-24 20:55:00,0.69383,0.69383,0.69369,0.69369,419000000.0
2005-01-24 20:56:00,0.69372,0.69384,0.69368,0.69378,1123399994.0
2005-01-24 20:57:00,0.6937,0.69378,0.69363,0.69363,1218699992.0
2005-01-24 20:58:00,0.69368,0.69373,0.69357,0.69373,510099997.0
2005-01-24 20:59:00,0.69375,0.69379,0.69364,0.69373,1359100016.0
2005-01-24 21:00:00,0.69378,0.69383,0.69368,0.69377,1471400007.0
2005-01-24 21:01:00,0.6938,0.6938,0.6937,0.6938,1007900003.0
2005-01-24 21:02:00,0.6938,0.69382,0.6937,0.6937,530000000.0
2005-01-24 21:03:00,0.6938,0.69385,0.69367,0.69367,974499991.0
2005-01-24 21:04:00,0.69377,0.69383,0.6937,0.69382,460800000.0
2005-01-24 21:05:00,0.69372,0.69383,0.69361,0.69361,794899997.0
2005-01-24 21:06:00,0.69375,0.69383,0.69369,0.69377,543900004.0
2005-01-24 21:07:00,0.69375,0.6938,0.69374,0.69374,237799997.0
2005-01-24 21:08:00,0.69373,0.69378,0.69372,0.69377,298299993.0
2005-01-24 21:09:00,0.6938,0.6938,0.69374,0.69375,349900000.0
2005-01-24 21:10:00,0.69375,0.69379,0.69374,0.69376,150900000.0
2005-01-24 21:11:00,0.69375,0.69375,0.69375,0.69375,289900001.0
2005-01-24 21:12:00,0.69372,0.69375,0.69372,0.69375,72700001.0
2005-01-24 21:13:00,0.69372,0.69372,0.69364,0.69367,320499996.0
2005-01-24 21:14:00,0.69371,0.69378,0.69368,0.69373,858499990.0
2005-01-24 21:15:00,0.69373,0.69375,0.6937,0.69375,387500000.0
2005-01-24 21:16:00,0.69373,0.69382,0.69363,0.69382,386000006.0
2005-01-24 21:17:00,0.69378,0.69386,0.69371,0.69386,269000002.0
2005-01-24 21:18:00,0.69387,0.6939,0.69384,0.69385,136699998.0
2005-01-24 21:19:00,0.69393,0.69407,0.69375,0.6939,496700004.0
2005-01-24 21:20:00,0.69385,0.69385,0.6938,0.69382,927800013.0
2005-01-24 21:21:00,0.69385,0.69385,0.6938,0.6938,402699998.0
2005-01-24 21:22:00,0.69387,0.69391,0.69386,0.69389,744099995.0
2005-01-24 21:23:00,0.69388,0.69388,0.69384,0.69384,6300000.0
2005-01-24 21:24:00,0.69386,0.69388,0.69381,0.69381,261000005.0
2005-01-24 21:25:00,0.69383,0.69383,0.6937,0.69377,404099998.0
2005-01-24 21:26:00,0.6938,0.6938,0.69377,0.69377,69300001.0
2005-01-24 21:27:00,0.6938,0.69383,0.69373,0.69373,125100004.0
2005-01-24 21:28:00,0.69376,0.69376,0.69364,0.69375,330399998.0
2005-01-24 21:29:00,0.69378,0.69378,0.69377,0.69377,187500000.0
2005-01-24 21:30:00,0.69377,0.69381,0.69365,0.69367,239500001.0
2005-01-24 21:31:00,0.6937,0.69375,0.69365,0.69365,175900001.0
2005-01-24 21:32:00,0.69365,0.6938,0.69365,0.69375,664300002.0
2005-01-24 21:33:00,0.69375,0.69385,0.6937,0.6938,447399998.0
2005-01-24 21:34:00,0.6938,0.69381,0.69372,0.6938,636900000.0
2005-01-24 21:35:00,0.69381,0.69385,0.69372,0.69381,297100001.0
2005-01-24 21:36:00,0.69386,0.6939,0.69377,0.69383,285000004.0
2005-01-24 21:37:00,0.69394,0.69395,0.69389,0.69395,399900005.0
2005-01-24 21:38:00,0.69393,0.69397,0.69388,0.69395,160899998.0
2005-01-24 21:39:00,0.69376,0.69398,0.69376,0.69398,79200002.0
2005-01-24 21:40:00,0.69397,0.69401,0.69385,0.69385,254599999.0
2005-01-24 21:41:00,0.6938,0.69399,0.6938,0.69399,166800004.0
2005-01-24 21:42:00,0.69401,0.69405,0.69399,0.694,190199997.0
2005-01-24 21:43:00,0.69399,0.69417,0.69399,0.69411,196100000.0
2005-01-24 21:44:00,0.69408,0.69414,0.69383,0.6941,411800002.0
2005-01-24 21:45:00,0.69417,0.69417,0.69405,0.69405,58600002.0
2005-01-24 21:46:00,0.69402,0.69412,0.69402,0.69402,393500000.0
2005-01-24 21:47:00,0.69406,0.69413,0.69404,0.69413,234399999.0
2005-01-24 21:48:00,0.69409,0.69411,0.69402,0.69403,159899998.0
2005-01-24 21:49:00,0.69403,0.69411,0.69394,0.69411,183300003.0
2005-01-24 21:50:00,0.6941,0.69411,0.69398,0.69409,68200001.0
2005-01-24 21:51:00,0.69406,0.69414,0.69392,0.6941,270799999.0
2005-01-24 21:52:00,0.69406,0.69406,0.69395,0.69405,159800001.0
2005-01-24 21:53:00,0.6941,0.69412,0.69403,0.69412,70900000.0
2005-01-24 21:54:00,0.69417,0.69417,0.69413,0.69413,403200009.0
2005-01-24 21:55:00,0.69409,0.69409,0.69399,0.69406,185300000.0
2005-01-24 21:56:00,0.69409,0.69409,0.69401,0.69407,228800001.0
2005-01-24 21:57:00,0.69412,0.69417,0.69401,0.69401,262599999.0
2005-01-24 21:58:00,0.69407,0.69417,0.69407,0.69415,156600004.0
2005-01-24 21:59:00,0.6941,0.69417,0.6941,0.69417,409699998.0
2005-01-24 22:00:00,0.69412,0.69414,0.69409,0.69413,216200002.0
2005-01-24 22:01:00,0.69412,0.69415,0.69393,0.69414,385699999.0
2005-01-24 22:02:00,0.69407,0.69413,0.6939,0.69398,522900003.0
2005-01-24 22:03:00,0.69404,0.69409,0.69395,0.69409,526899994.0
2005-01-24 22:04:00,0.69406,0.69415,0.69403,0.69415,353500002.0
2005-01-24 22:05:00,0.69416,0.69421,0.69416,0.69421,117100002.0
2005-01-24 22:06:00,0.69422,0.69422,0.69406,0.69406,103299999.0
2005-01-24 22:07:00,0.69405,0.6941,0.69397,0.6941,129400000.0
2005-01-24 22:08:00,0.69401,0.69409,0.694,0.694,318599999.0
2005-01-24 22:09:00,0.69409,0.69413,0.69408,0.69413,154099999.0
2005-01-24 22:10:00,0.6941,0.69415,0.69405,0.69411,101400003.0
2005-01-24 22:11:00,0.69407,0.69408,0.694,0.69408,85099998.0
2005-01-24 22:12:00,0.69409,0.69418,0.69409,0.69413,431099993.0
2005-01-24 22:13:00,0.69409,0.69417,0.69398,0.69407,240699998.0
2005-01-24 22:14:00,0.69405,0.6941,0.69397,0.6941,77999997.0
2005-01-24 22:15:00,0.69397,0.69406,0.6939,0.69394,695600005.0
2005-01-24 22:16:00,0.69407,0.69412,0.6939,0.69392,641500007.0
2005-01-24 22:17:00,0.69411,0.69411,0.69409,0.69409,79099998.0
2005-01-24 22:18:00,0.69399,0.69406,0.69399,0.69406,86600001.0
2005-01-24 22:19:00,0.6941,0.69412,0.69403,0.69407,65100001.0
2005-01-24 22:20:00,0.69412,0.69413,0.69393,0.69404,226399999.0
2005-01-24 22:21:00,0.69405,0.69429,0.69394,0.69394,410700000.0
2005-01-24 22:22:00,0.69404,0.69406,0.69395,0.69395,556199995.0
2005-01-24 22:23:00,0.69395,0.69418,0.69395,0.69409,586799998.0
2005-01-24 22:24:00,0.69413,0.69416,0.69405,0.69412,218500003.0
2005-01-24 22:25:00,0.69407,0.69419,0.69406,0.69415,321599998.0
2005-01-24 22:26:00,0.69409,0.69409,0.69393,0.69405,225400003.0
2005-01-24 22:27:00,0.69391,0.69402,0.6939,0.69402,93300001.0
2005-01-24 22:28:00,0.69403,0.69411,0.69398,0.69409,153200000.0
2005-01-24 22:29:00,0.6941,0.6941,0.69405,0.69405,286299998.0
2005-01-24 22:30:00,0.69408,0.6941,0.69407,0.69407,30500000.0
2005-01-24 22:31:00,0.69408,0.69408,0.69405,0.69405,118699999.0
2005-01-24 22:32:00,0.69408,0.69408,0.69405,0.69405,295599996.0
2005-01-24 22:33:00,0.69405,0.69408,0.69405,0.69408,186900000.0
2005-01-24 22:34:00,0.69407,0.69408,0.69397,0.69397,384499997.0
2005-01-24 22:35:00,0.69416,0.69416,0.69389,0.69395,117200002.0
2005-01-24 22:36:00,0.69401,0.69413,0.69401,0.69413,136900000.0
2005-01-24 22:37:00,0.69413,0.69413,0.69405,0.69405,329200010.0
2005-01-24 22:38:00,0.69407,0.69407,0.69403,0.69403,30400000.0
2005-01-24 22:39:00,0.69401,0.69404,0.69393,0.69404,351500000.0
2005-01-24 22:40:00,0.69404,0.69406,0.694,0.694,501299991.0
2005-01-24 22:41:00,0.694,0.6941,0.694,0.6941,310500003.0
2005-01-24 22:42:00,0.69398,0.69403,0.69391,0.69402,290800002.0
2005-01-24 22:43:00,0.69407,0.69407,0.69393,0.69398,126700002.0
2005-01-24 22:44:00,0.69403,0.69407,0.694,0.69405,253700001.0
2005-01-24 22:45:00,0.69408,0.6941,0.69394,0.69394,83700002.0
2005-01-24 22:46:00,0.69422,0.69422,0.69403,0.69403,79699998.0
2005-01-24 22:47:00,0.69421,0.69421,0.69404,0.69411,117100001.0
2005-01-24 22:48:00,0.69416,0.69428,0.69413,0.69413,311300000.0
2005-01-24 22:49:00,0.69426,0.69426,0.69413,0.69415,80700001.0
2005-01-24 22:50:00,0.69418,0.69418,0.69408,0.69412,134300003.0
2005-01-24 22:51:00,0.69418,0.69418,0.69415,0.69418,122900000.0
2005-01-24 22:52:00,0.69415,0.69422,0.6941,0.69415,173999994.0
2005-01-24 22:53:00,0.69415,0.69423,0.69415,0.69418,120799998.0
2005-01-24 22:54:00,0.69419,0.69423,0.69405,0.69405,62099999.0
2005-01-24 22:55:00,0.69416,0.69432,0.69416,0.69432,61400000.0
2005-01-24 22:56:00,0.69423,0.69423,0.69417,0.69422,107799996.0
2005-01-24 22:57:00,0.6942,0.69423,0.69418,0.69422,306200005.0
2005-01-24 22:58:00,0.69421,0.69421,0.69412,0.69416,398099998.0
2005-01-24 22:59:00,0.69416,0.69417,0.69403,0.69403,277399998.0
2005-01-24 23:00:00,0.69378,0.69419,0.69378,0.69412,133900001.0
2005-01-24 23:01:00,0.69413,0.69415,0.6941,0.69415,84299998.0
2005-01-24 23:02:00,0.69375,0.69419,0.69375,0.69419,137900001.0
2005-01-24 23:03:00,0.69408,0.69413,0.69402,0.69413,152599998.0
2005-01-24 23:04:00,0.69411,0.69411,0.69403,0.69408,57000001.0
2005-01-24 23:05:00,0.69412,0.69412,0.69409,0.69411,87799998.0
2005-01-24 23:06:00,0.6941,0.69413,0.69408,0.6941,179500003.0
2005-01-24 23:07:00,0.69407,0.6941,0.69407,0.6941,104900002.0
2005-01-24 23:08:00,0.69405,0.6941,0.69405,0.69407,118199998.0
2005-01-24 23:09:00,0.69409,0.69409,0.69402,0.69405,174199997.0
2005-01-24 23:10:00,0.69403,0.69405,0.694,0.69405,133999999.0
2005-01-24 23:11:00,0.69408,0.69408,0.694,0.69405,159199999.0
2005-01-24 23:12:00,0.69406,0.69413,0.69402,0.69413,57700000.0
2005-01-24 23:13:00,0.69405,0.6941,0.69405,0.6941,152800001.0
2005-01-24 23:14:00,0.69404,0.69404,0.69393,0.69397,115300002.0
2005-01-24 23:15:00,0.694,0.69407,0.69386,0.694,316700002.0
2005-01-24 23:16:00,0.69398,0.69399,0.69393,0.69398,50299999.0
2005-01-24 23:17:00,0.69405,0.69405,0.69399,0.69404,164800002.0
2005-01-24 23:18:00,0.69399,0.69403,0.69395,0.69395,160600000.0
2005-01-24 23:19:00,0.694,0.69409,0.694,0.69403,201200002.0
2005-01-24 23:20:00,0.69404,0.69416,0.69401,0.69416,125500000.0
2005-01-24 23:21:00,0.69416,0.69416,0.69398,0.69411,144900000.0
2005-01-24 23:22:00,0.69411,0.69416,0.69397,0.69411,322599998.0
2005-01-24 23:23:00,0.69415,0.69417,0.6941,0.69413,225100002.0
2005-01-24 23:24:00,0.69417,0.69423,0.69415,0.69415,56300001.0
2005-01-24 23:25:00,0.69414,0.69416,0.69412,0.69415,136200000.0
2005-01-24 23:26:00,0.69417,0.69419,0.69415,0.69416,174199998.0
2005-01-24 23:27:00,0.69408,0.69413,0.69395,0.69411,280799999.0
2005-01-24 23:28:00,0.69412,0.6942,0.69409,0.6942,172300001.0
2005-01-24 23:29:00,0.69418,0.69424,0.69415,0.69418,140599998.0
2005-01-24 23:30:00,0.69423,0.69428,0.69412,0.6942,114100000.0
2005-01-24 23:31:00,0.69428,0.69428,0.69418,0.69425,83900000.0
2005-01-24 23:32:00,0.69424,0.69424,0.69414,0.69422,202300004.0
2005-01-24 23:33:00,0.6943,0.6943,0.69424,0.69427,180099999.0
2005-01-24 23:34:00,0.69428,0.69436,0.69428,0.69432,51600000.0
2005-01-24 23:35:00,0.6944,0.6944,0.69427,0.69427,105800003.0
2005-01-24 23:36:00,0.69426,0.69426,0.69415,0.69422,80499999.0
2005-01-24 23:37:00,0.69431,0.69432,0.69425,0.69425,136799999.0
2005-01-24 23:38:00,0.69424,0.69431,0.69424,0.69424,150300000.0
2005-01-24 23:39:00,0.69427,0.69431,0.69426,0.69428,162900000.0
2005-01-24 23:40:00,0.69427,0.69427,0.69426,0.69426,16700000.0
2005-01-24 23:41:00,0.6943,0.6943,0.69425,0.69425,195599998.0
2005-01-24 23:42:00,0.69428,0.69428,0.69424,0.69424,43099998.0
2005-01-24 23:43:00,0.69426,0.69426,0.69414,0.69414,132099999.0
2005-01-24 23:44:00,0.69416,0.69426,0.69416,0.69426,127000001.0
2005-01-24 23:45:00,0.69434,0.69434,0.69419,0.69419,139800000.0
2005-01-24 23:46:00,0.6942,0.69427,0.6942,0.69427,159299998.0
2005-01-24 23:47:00,0.69424,0.69424,0.69419,0.69419,60800000.0
2005-01-24 23:48:00,0.69424,0.69424,0.69407,0.69415,139999998.0
2005-01-24 23:49:00,0.69414,0.69422,0.69414,0.69415,123999999.0
2005-01-24 23:50:00,0.69412,0.69421,0.6941,0.69421,111900000.0
2005-01-24 23:51:00,0.69425,0.69425,0.6942,0.6942,10300000.0
2005-01-24 23:52:00,0.69418,0.69424,0.69418,0.69421,66599998.0
2005-01-24 23:53:00,0.69419,0.69425,0.69415,0.69418,143599998.0
2005-01-24 23:54:00,0.69412,0.69433,0.69412,0.69429,130999999.0
2005-01-24 23:55:00,0.69414,0.69441,0.69414,0.69441,120399995.0
2005-01-24 23:56:00,0.69438,0.69439,0.69425,0.69425,159700002.0
2005-01-24 23:57:00,0.69427,0.69427,0.69411,0.69412,174600003.0
2005-01-24 23:58:00,0.69412,0.69416,0.69383,0.69414,124000000.0
2005-01-24 23:59:00,0.69413,0.69419,0.69413,0.69419,107099999.0
2005-01-25 00:00:00,0.69414,0.69414,0.69402,0.69402,185000002.0
2005-01-25 00:01:00,0.6941,0.69429,0.6941,0.69427,181799999.0
2005-01-25 00:02:00,0.69398,0.69414,0.69389,0.69407,263600003.0
2005-01-25 00:03:00,0.69413,0.6942,0.69411,0.69417,251600001.0
2005-01-25 00:04:00,0.6942,0.6943,0.6942,0.6942,163100000.0
2005-01-25 00:05:00,0.69425,0.69425,0.6941,0.69414,79600003.0
2005-01-25 00:06:00,0.6941,0.69421,0.69403,0.69405,32500000.0
2005-01-25 00:07:00,0.6941,0.69442,0.6941,0.69432,142699998.0
2005-01-25 00:08:00,0.69417,0.69432,0.69415,0.69415,108500002.0
2005-01-25 00:09:00,0.6943,0.69436,0.69417,0.69417,34200000.0
2005-01-25 00:10:00,0.69422,0.69433,0.69415,0.69415,125199999.0
2005-01-25 00:11:00,0.6942,0.69443,0.69412,0.69428,259700003.0
2005-01-25 00:12:00,0.69423,0.69443,0.69418,0.69421,178799998.0
2005-01-25 00:13:00,0.69425,0.69427,0.69417,0.69427,83299999.0
2005-01-25 00:14:00,0.69429,0.69429,0.69421,0.69427,90200000.0
2005-01-25 00:15:00,0.6941,0.69431,0.6941,0.69425,77100000.0
2005-01-25 00:16:00,0.69429,0.69432,0.69426,0.69426,75799999.0
2005-01-25 00:17:00,0.69426,0.69434,0.6942,0.6942,147700001.0
2005-01-25 00:18:00,0.69405,0.69421,0.69384,0.69421,130500001.0
2005-01-25 00:19:00,0.69427,0.69431,0.69425,0.6943,118200002.0
2005-01-25 00:20:00,0.69427,0.69434,0.69426,0.6943,208299997.0
2005-01-25 00:21:00,0.69436,0.69436,0.6942,0.69426,160300002.0
2005-01-25 00:22:00,0.69427,0.69433,0.69425,0.69433,72799999.0
2005-01-25 00:23:00,0.69432,0.69433,0.69427,0.69427,198200003.0
2005-01-25 00:24:00,0.69427,0.69433,0.69427,0.69427,151399996.0
2005-01-25 00:25:00,0.69428,0.69434,0.69425,0.69425,70400002.0
2005-01-25 00:26:00,0.69434,0.69434,0.69426,0.69427,105999999.0
2005-01-25 00:27:00,0.69425,0.69425,0.69405,0.69413,130199997.0
2005-01-25 00:28:00,0.69417,0.69422,0.69417,0.69422,125100000.0
2005-01-25 00:29:00,0.69411,0.6942,0.6939,0.69413,277799995.0
2005-01-25 00:30:00,0.69408,0.69423,0.69389,0.69423,107500000.0
2005-01-25 00:31:00,0.69426,0.69427,0.69426,0.69427,39900001.0
2005-01-25 00:32:00,0.69425,0.69425,0.69416,0.69424,47300001.0
2005-01-25 00:33:00,0.69422,0.69428,0.69419,0.69422,187700002.0
2005-01-25 00:34:00,0.69414,0.69416,0.69402,0.69402,164100000.0
2005-01-25 00:35:00,0.694,0.69422,0.694,0.6942,72700000.0
2005-01-25 00:36:00,0.69426,0.69427,0.69421,0.69424,153900004.0
2005-01-25 00:37:00,0.69422,0.69428,0.69422,0.69425,150099999.0
2005-01-25 00:38:00,0.69427,0.69428,0.69421,0.69424,100700002.0
2005-01-25 00:39:00,0.69423,0.69427,0.69423,0.69427,71799999.0
2005-01-25 00:40:00,0.69427,0.69428,0.69417,0.69417,117200003.0
2005-01-25 00:41:00,0.69417,0.6943,0.69413,0.69417,204100001.0
2005-01-25 00:42:00,0.69412,0.69419,0.6941,0.69412,269700001.0
2005-01-25 00:43:00,0.69423,0.69438,0.69421,0.69438,170699996.0
2005-01-25 00:44:00,0.69418,0.69425,0.69396,0.69411,80700001.0
2005-01-25 00:45:00,0.6943,0.6944,0.69415,0.69415,159699998.0
2005-01-25 00:46:00,0.69416,0.69444,0.69382,0.69444,114999999.0
2005-01-25 00:47:00,0.6944,0.69447,0.69393,0.69424,125599999.0
2005-01-25 00:48:00,0.6943,0.69436,0.6943,0.69433,108600002.0
2005-01-25 00:49:00,0.69435,0.69435,0.69424,0.69425,154300000.0
2005-01-25 00:50:00,0.69433,0.69433,0.69426,0.69426,75700002.0
2005-01-25 00:51:00,0.69434,0.69435,0.69425,0.69432,102100000.0
2005-01-25 00:52:00,0.69429,0.69429,0.69393,0.69401,177499999.0
2005-01-25 00:53:00,0.69415,0.69427,0.69414,0.69415,182000001.0
2005-01-25 00:54:00,0.69414,0.69427,0.69413,0.69416,200200003.0
2005-01-25 00:55:00,0.69415,0.69424,0.69415,0.69422,110599999.0
2005-01-25 00:56:00,0.69412,0.69422,0.69389,0.69418,173399996.0
2005-01-25 00:57:00,0.69416,0.69416,0.6938,0.69414,109300002.0
2005-01-25 00:58:00,0.69423,0.69427,0.69423,0.69426,136999999.0
2005-01-25 00:59:00,0.69366,0.69416,0.69364,0.69416,120599996.0
2005-01-25 01:00:00,0.6941,0.69418,0.69387,0.69418,149900003.0
2005-01-25 01:01:00,0.69425,0.69425,0.6942,0.6942,89399997.0
2005-01-25 01:02:00,0.69422,0.69426,0.69422,0.69424,303399996.0
2005-01-25 01:03:00,0.69408,0.69417,0.69393,0.69415,299300000.0
2005-01-25 01:04:00,0.69381,0.6942,0.69381,0.6942,118200003.0
2005-01-25 01:05:00,0.69423,0.69423,0.69419,0.69422,92200001.0
2005-01-25 01:06:00,0.69425,0.69425,0.69422,0.69425,106099999.0
2005-01-25 01:07:00,0.69422,0.69427,0.69417,0.69417,136200004.0
2005-01-25 01:08:00,0.6942,0.69428,0.6942,0.69423,117700002.0
2005-01-25 01:09:00,0.69425,0.69425,0.6942,0.69423,172799996.0
2005-01-25 01:10:00,0.69435,0.69441,0.69423,0.69423,385700005.0
2005-01-25 01:11:00,0.69425,0.69427,0.69381,0.69381,74299998.0
2005-01-25 01:12:00,0.69383,0.69422,0.69383,0.69415,75999999.0
2005-01-25 01:13:00,0.69402,0.69415,0.69387,0.69415,118799998.0
2005-01-25 01:14:00,0.69415,0.69418,0.69412,0.69413,61899998.0
2005-01-25 01:15:00,0.6941,0.69418,0.6941,0.69417,32700000.0
2005-01-25 01:16:00,0.69418,0.69418,0.69414,0.69416,192499995.0
2005-01-25 01:17:00,0.69405,0.69412,0.69405,0.69412,62599999.0
2005-01-25 01:18:00,0.69418,0.69424,0.69387,0.69424,173199998.0
2005-01-25 01:19:00,0.69419,0.69431,0.69396,0.69431,254100000.0
2005-01-25 01:20:00,0.69386,0.69409,0.69384,0.69408,221699998.0
2005-01-25 01:21:00,0.69382,0.69416,0.69382,0.69416,78400001.0
2005-01-25 01:22:00,0.69405,0.69419,0.69405,0.69415,209500003.0
2005-01-25 01:23:00,0.694,0.69406,0.69384,0.69394,244100002.0
2005-01-25 01:24:00,0.69395,0.69402,0.69391,0.69391,163900000.0
2005-01-25 01:25:00,0.69398,0.69405,0.6938,0.69393,283200006.0
2005-01-25 01:26:00,0.69395,0.69396,0.69376,0.69386,189900001.0
2005-01-25 01:27:00,0.69396,0.69396,0.69387,0.69387,64600000.0
2005-01-25 01:28:00,0.69397,0.69405,0.69392,0.69392,119799996.0
2005-01-25 01:29:00,0.69385,0.69396,0.69378,0.69387,146499999.0
2005-01-25 01:30:00,0.69392,0.69392,0.69377,0.69382,169000003.0
2005-01-25 01:31:00,0.69385,0.69387,0.6938,0.69382,270300000.0
2005-01-25 01:32:00,0.69384,0.69393,0.69382,0.69393,187700004.0
2005-01-25 01:33:00,0.69387,0.69387,0.69376,0.69376,42300000.0
2005-01-25 01:34:00,0.69376,0.6938,0.69376,0.6938,154900001.0
2005-01-25 01:35:00,0.69382,0.69382,0.69371,0.69371,110500004.0
2005-01-25 01:36:00,0.69372,0.69375,0.69372,0.69372,51800000.0
2005-01-25 01:37:00,0.69374,0.69376,0.6937,0.69375,205099999.0
2005-01-25 01:38:00,0.69374,0.69383,0.69374,0.69382,125299999.0
2005-01-25 01:39:00,0.6939,0.6939,0.69383,0.69388,40600000.0
2005-01-25 01:40:00,0.6938,0.69393,0.6938,0.6939,274000003.0
2005-01-25 01:41:00,0.69391,0.69402,0.69382,0.69398,244600003.0
2005-01-25 01:42:00,0.6939,0.6939,0.6937,0.69379,118799997.0
2005-01-25 01:43:00,0.6939,0.69397,0.69372,0.69372,155400000.0
2005-01-25 01:44:00,0.69391,0.69396,0.69371,0.69396,102300002.0
2005-01-25 01:45:00,0.69378,0.69388,0.69372,0.69372,113600000.0
2005-01-25 01:46:00,0.6937,0.69375,0.6936,0.69375,45100001.0
2005-01-25 01:47:00,0.69381,0.69381,0.69363,0.6937,127599997.0
2005-01-25 01:48:00,0.69374,0.69377,0.69368,0.69373,132200000.0
2005-01-25 01:49:00,0.69374,0.6938,0.69368,0.69371,191999998.0
2005-01-25 01:50:00,0.69376,0.69382,0.69368,0.6937,142800002.0
2005-01-25 01:51:00,0.6937,0.69372,0.69367,0.69372,135599999.0
2005-01-25 01:52:00,0.69371,0.69372,0.69365,0.6937,199400001.0
2005-01-25 01:53:00,0.6937,0.69371,0.69363,0.69369,105599998.0
2005-01-25 01:54:00,0.6937,0.69371,0.69357,0.69367,105199999.0
2005-01-25 01:55:00,0.69372,0.6938,0.69361,0.69361,123599997.0
2005-01-25 01:56:00,0.69369,0.69375,0.69359,0.69375,87400001.0
2005-01-25 01:57:00,0.69372,0.6938,0.69368,0.6938,89299999.0
2005-01-25 01:58:00,0.69382,0.69385,0.69382,0.69385,38299999.0
2005-01-25 01:59:00,0.69374,0.69378,0.69363,0.6937,168800000.0
2005-01-25 02:00:00,0.69366,0.69366,0.69356,0.69356,110300000.0
2005-01-25 02:01:00,0.6936,0.69368,0.69357,0.69357,213300000.0
2005-01-25 02:02:00,0.69365,0.69365,0.69358,0.69358,140899998.0
2005-01-25 02:03:00,0.69359,0.69364,0.69355,0.69355,141499997.0
2005-01-25 02:04:00,0.69358,0.69366,0.69355,0.69366,115299998.0
2005-01-25 02:05:00,0.6937,0.6937,0.69362,0.6937,153400001.0
2005-01-25 02:06:00,0.69371,0.69374,0.69361,0.69372,105100001.0
2005-01-25 02:07:00,0.69377,0.69377,0.69364,0.69375,153399998.0
2005-01-25 02:08:00,0.69377,0.69389,0.69371,0.69386,76300000.0
2005-01-25 02:09:00,0.69378,0.69379,0.69372,0.69379,83500000.0
2005-01-25 02:10:00,0.69385,0.69388,0.69381,0.69384,190300004.0
2005-01-25 02:11:00,0.69378,0.69378,0.69377,0.69377,48000000.0
2005-01-25 02:12:00,0.69376,0.69383,0.69376,0.69378,127999998.0
2005-01-25 02:13:00,0.69376,0.69377,0.69361,0.69376,140599999.0
2005-01-25 02:14:00,0.6937,0.6937,0.69359,0.69359,55799998.0
2005-01-25 02:15:00,0.69367,0.69376,0.69365,0.69374,75700000.0
2005-01-25 02:16:00,0.69375,0.69378,0.6937,0.6937,153500001.0
2005-01-25 02:17:00,0.69372,0.69378,0.69372,0.69373,183299999.0
2005-01-25 02:18:00,0.69372,0.69373,0.69372,0.69373,31100000.0
2005-01-25 02:19:00,0.69377,0.69377,0.69375,0.69376,100900002.0
2005-01-25 02:20:00,0.69374,0.6938,0.69374,0.69375,111700003.0
2005-01-25 02:21:00,0.6937,0.69376,0.6937,0.69375,74999999.0
2005-01-25 02:22:00,0.69355,0.69383,0.69355,0.69383,36300000.0
2005-01-25 02:23:00,0.69381,0.69384,0.69377,0.69383,131800002.0
2005-01-25 02:24:00,0.69381,0.69383,0.69376,0.69382,146300002.0
2005-01-25 02:25:00,0.69387,0.6939,0.69384,0.69384,75800001.0
2005-01-25 02:26:00,0.69383,0.69383,0.69377,0.69382,142299999.0
2005-01-25 02:27:00,0.69379,0.69383,0.69378,0.69378,148700002.0
2005-01-25 02:28:00,0.69383,0.69389,0.6938,0.6938,133199998.0
2005-01-25 02:29:00,0.69382,0.69385,0.6938,0.69385,98899999.0
2005-01-25 02:30:00,0.69384,0.69394,0.69384,0.69392,130199998.0
2005-01-25 02:31:00,0.69377,0.69389,0.69377,0.69385,81900000.0
2005-01-25 02:32:00,0.6938,0.69385,0.69378,0.69385,179900001.0
2005-01-25 02:33:00,0.69382,0.69382,0.69369,0.69369,64200000.0
2005-01-25 02:34:00,0.69379,0.69382,0.69366,0.69366,64300001.0
2005-01-25 02:35:00,0.69376,0.69379,0.69368,0.6937,250400001.0
2005-01-25 02:36:00,0.6937,0.6938,0.6937,0.6938,149100000.0
2005-01-25 02:37:00,0.69384,0.69385,0.69373,0.69382,135799998.0
2005-01-25 02:38:00,0.69373,0.69385,0.69373,0.69385,93000001.0
2005-01-25 02:39:00,0.69384,0.69384,0.69368,0.69368,79900002.0
2005-01-25 02:40:00,0.69386,0.69386,0.69369,0.69372,187800004.0
2005-01-25 02:41:00,0.69386,0.69389,0.69373,0.69386,150100000.0
2005-01-25 02:42:00,0.69386,0.69388,0.69369,0.69376,205100001.0
2005-01-25 02:43:00,0.69379,0.69379,0.69364,0.69364,64500000.0
2005-01-25 02:44:00,0.69379,0.69383,0.69368,0.69374,135500003.0
2005-01-25 02:45:00,0.69381,0.69384,0.69372,0.6938,255299999.0
2005-01-25 02:46:00,0.6938,0.69384,0.69371,0.69371,125399999.0
2005-01-25 02:47:00,0.69375,0.69375,0.69374,0.69374,27900001.0
2005-01-25 02:48:00,0.69376,0.69378,0.6937,0.6937,196000001.0
2005-01-25 02:49:00,0.69376,0.6938,0.69374,0.69375,180200006.0
2005-01-25 02:50:00,0.6938,0.6939,0.69376,0.6939,211300003.0
2005-01-25 02:51:00,0.69378,0.69378,0.69371,0.69373,98200003.0
2005-01-25 02:52:00,0.69371,0.69373,0.69365,0.69368,157499995.0
2005-01-25 02:53:00,0.69367,0.69368,0.69367,0.69368,120700001.0
2005-01-25 02:54:00,0.69376,0.69376,0.69367,0.69368,248800001.0
2005-01-25 02:55:00,0.69367,0.69367,0.69359,0.69361,156699998.0
2005-01-25 02:56:00,0.69362,0.69362,0.69358,0.69361,28700001.0
2005-01-25 02:57:00,0.69357,0.69363,0.69355,0.69355,133600001.0
2005-01-25 02:58:00,0.69358,0.6936,0.6935,0.6936,131700001.0
2005-01-25 02:59:00,0.69358,0.6936,0.69355,0.69358,71000001.0
2005-01-25 03:00:00,0.69358,0.69358,0.69355,0.69355,52000001.0
2005-01-25 03:01:00,0.69357,0.69357,0.69347,0.69351,242600002.0
2005-01-25 03:02:00,0.69352,0.69353,0.69341,0.69341,113300001.0
2005-01-25 03:03:00,0.69344,0.69346,0.69334,0.69334,84299998.0
2005-01-25 03:04:00,0.69338,0.69346,0.69333,0.69333,195099998.0
2005-01-25 03:05:00,0.69341,0.69347,0.69338,0.6934,130599998.0
2005-01-25 03:06:00,0.69347,0.69347,0.69331,0.6934,97500000.0
2005-01-25 03:07:00,0.69342,0.69345,0.6934,0.69345,164100000.0
2005-01-25 03:08:00,0.69348,0.69348,0.69342,0.69347,196299999.0
2005-01-25 03:09:00,0.6935,0.6935,0.69345,0.69345,27000000.0
2005-01-25 03:10:00,0.69352,0.69353,0.69349,0.69353,113299998.0
2005-01-25 03:11:00,0.69348,0.69355,0.69338,0.69355,168699997.0
2005-01-25 03:12:00,0.69352,0.69354,0.69343,0.69351,125300001.0
2005-01-25 03:13:00,0.69355,0.69355,0.69342,0.69342,210800002.0
2005-01-25 03:14:00,0.69353,0.69354,0.69353,0.69353,99799999.0
2005-01-25 03:15:00,0.69355,0.69355,0.6935,0.6935,31800000.0
2005-01-25 03:16:00,0.69352,0.69352,0.69343,0.69347,147699998.0
2005-01-25 03:17:00,0.69356,0.69356,0.69349,0.69356,171100001.0
2005-01-25 03:18:00,0.69362,0.69362,0.69354,0.69357,103200001.0
2005-01-25 03:19:00,0.69355,0.69355,0.69355,0.69355,51299998.0
2005-01-25 03:20:00,0.69353,0.69358,0.69351,0.69355,148000002.0
2005-01-25 03:21:00,0.69353,0.69359,0.69353,0.69359,36700002.0
2005-01-25 03:22:00,0.69355,0.69355,0.69355,0.69355,4800000.0
2005-01-25 03:23:00,0.69353,0.69357,0.69349,0.69352,189500004.0
2005-01-25 03:24:00,0.69356,0.69364,0.69355,0.69357,225899999.0
2005-01-25 03:25:00,0.69359,0.69359,0.69353,0.69356,165100002.0
2005-01-25 03:26:00,0.69353,0.69359,0.69353,0.69357,139900000.0
2005-01-25 03:27:00,0.69361,0.69361,0.69345,0.69358,216800000.0
2005-01-25 03:28:00,0.69351,0.69357,0.69351,0.69357,60900002.0
2005-01-25 03:29:00,0.69355,0.69355,0.69355,0.69355,5600000.0
2005-01-25 03:30:00,0.69351,0.69359,0.69351,0.69354,72000000.0
2005-01-25 03:31:00,0.69363,0.69363,0.69351,0.69353,201299999.0
2005-01-25 03:32:00,0.69358,0.69362,0.69355,0.69362,92500000.0
2005-01-25 03:33:00,0.69351,0.69361,0.69351,0.6936,133299999.0
2005-01-25 03:34:00,0.69361,0.69361,0.69348,0.69353,219700003.0
2005-01-25 03:35:00,0.69356,0.69358,0.69347,0.69347,93300002.0
2005-01-25 03:36:00,0.69349,0.69361,0.69346,0.6936,211300003.0
2005-01-25 03:37:00,0.69354,0.69364,0.69354,0.69358,196500003.0
2005-01-25 03:38:00,0.69361,0.69363,0.69355,0.69355,115300000.0
2005-01-25 03:39:00,0.69358,0.69362,0.69358,0.69362,26200000.0
2005-01-25 03:40:00,0.69358,0.69362,0.69356,0.6936,241599993.0
2005-01-25 03:41:00,0.69357,0.69367,0.69351,0.69367,155400002.0
2005-01-25 03:42:00,0.69355,0.69363,0.69355,0.69358,54200000.0
2005-01-25 03:43:00,0.69362,0.69365,0.69352,0.69356,148899998.0
2005-01-25 03:44:00,0.69364,0.69364,0.69346,0.69353,167799997.0
2005-01-25 03:45:00,0.69359,0.69362,0.69337,0.69338,135400003.0
2005-01-25 03:46:00,0.69323,0.69328,0.69315,0.69323,195000005.0
2005-01-25 03:47:00,0.69315,0.69324,0.6931,0.69314,141099999.0
2005-01-25 03:48:00,0.69319,0.69322,0.69309,0.6932,181900001.0
2005-01-25 03:49:00,0.69316,0.6932,0.69306,0.69315,147400002.0
2005-01-25 03:50:00,0.69311,0.69311,0.69306,0.69306,82299999.0
2005-01-25 03:51:00,0.69308,0.69308,0.69303,0.69303,131600001.0
2005-01-25 03:52:00,0.69312,0.69316,0.69312,0.69316,120099998.0
2005-01-25 03:53:00,0.6932,0.69322,0.69308,0.69308,126400000.0
2005-01-25 03:54:00,0.69315,0.69323,0.69305,0.69305,186899999.0
2005-01-25 03:55:00,0.69306,0.69319,0.69306,0.69319,43899999.0
2005-01-25 03:56:00,0.69318,0.69322,0.69313,0.6932,226100000.0
2005-01-25 03:57:00,0.69321,0.69321,0.69308,0.69317,117099999.0
2005-01-25 03:58:00,0.69308,0.6931,0.6929,0.69292,204299999.0
2005-01-25 03:59:00,0.69289,0.69289,0.69258,0.69263,321900005.0
2005-01-25 04:00:00,0.69271,0.69283,0.69265,0.6928,70899997.0
2005-01-25 04:01:00,0.69279,0.69279,0.69254,0.69273,188799999.0
2005-01-25 04:02:00,0.69274,0.69274,0.69251,0.69264,151800001.0
2005-01-25 04:03:00,0.69249,0.69249,0.69233,0.69238,100500003.0
2005-01-25 04:04:00,0.69256,0.69257,0.69245,0.69245,138199997.0
2005-01-25 04:05:00,0.69252,0.69261,0.69243,0.69261,98599999.0
2005-01-25 04:06:00,0.69261,0.69261,0.69247,0.6925,58400000.0
2005-01-25 04:07:00,0.69252,0.69252,0.69248,0.69248,27900000.0
2005-01-25 04:08:00,0.69249,0.69253,0.69249,0.69253,16700000.0
2005-01-25 04:09:00,0.69261,0.6927,0.69257,0.69257,123699998.0
2005-01-25 04:10:00,0.69267,0.69272,0.6926,0.6927,71900001.0
2005-01-25 04:11:00,0.69265,0.69265,0.69248,0.69249,211500001.0
2005-01-25 04:12:00,0.69254,0.69255,0.69246,0.69255,105200000.0
2005-01-25 04:13:00,0.69252,0.69261,0.69248,0.69261,70400000.0
2005-01-25 04:14:00,0.69256,0.6927,0.69249,0.6926,245299998.0
2005-01-25 04:15:00,0.69263,0.6927,0.69256,0.6927,107700000.0
2005-01-25 04:16:00,0.69268,0.69268,0.69255,0.69268,127900001.0
2005-01-25 04:17:00,0.69273,0.69273,0.69272,0.69272,30500001.0
2005-01-25 04:18:00,0.6927,0.69275,0.69267,0.69275,74299998.0
2005-01-25 04:19:00,0.69275,0.69275,0.69256,0.69268,186200004.0
2005-01-25 04:20:00,0.69272,0.69274,0.69268,0.69268,106699999.0
2005-01-25 04:21:00,0.69272,0.69273,0.69261,0.69272,217100002.0
2005-01-25 04:22:00,0.69276,0.69276,0.69268,0.6927,230399995.0
2005-01-25 04:23:00,0.69274,0.69274,0.69273,0.69273,31800000.0
2005-01-25 04:24:00,0.6927,0.69278,0.6927,0.69276,176600001.0
2005-01-25 04:25:00,0.69286,0.69286,0.69269,0.69272,168399997.0
2005-01-25 04:26:00,0.69283,0.69288,0.69283,0.69286,73900000.0
2005-01-25 04:27:00,0.69285,0.69288,0.6928,0.69288,64599999.0
2005-01-25 04:28:00,0.69283,0.69285,0.6928,0.6928,93400000.0
2005-01-25 04:29:00,0.69283,0.69295,0.69279,0.69293,179399998.0
2005-01-25 04:30:00,0.6929,0.69295,0.69283,0.69292,222700000.0
2005-01-25 04:31:00,0.69294,0.69298,0.69292,0.69293,194000000.0
2005-01-25 04:32:00,0.69292,0.69297,0.6929,0.69295,247199996.0
2005-01-25 04:33:00,0.69295,0.69297,0.69293,0.69293,145499998.0
2005-01-25 04:34:00,0.69296,0.69304,0.69295,0.69295,165100002.0
2005-01-25 04:35:00,0.69297,0.69299,0.69296,0.69297,163000003.0
2005-01-25 04:36:00,0.69297,0.69303,0.69297,0.69303,88799999.0
2005-01-25 04:37:00,0.69294,0.69294,0.69277,0.69277,143800001.0
2005-01-25 04:38:00,0.69289,0.69291,0.69283,0.69283,93899998.0
2005-01-25 04:39:00,0.69277,0.693,0.69273,0.69279,245699996.0
2005-01-25 04:40:00,0.69301,0.69301,0.69282,0.69293,156000004.0
2005-01-25 04:41:00,0.69288,0.69298,0.69283,0.69298,199600001.0
2005-01-25 04:42:00,0.69305,0.69307,0.69301,0.69305,83799998.0
2005-01-25 04:43:00,0.69296,0.69296,0.69282,0.69293,77799999.0
2005-01-25 04:44:00,0.69284,0.69298,0.6928,0.69298,95100000.0
2005-01-25 04:45:00,0.69295,0.69302,0.69293,0.69302,117900001.0
2005-01-25 04:46:00,0.69309,0.69309,0.69295,0.69301,109799998.0
2005-01-25 04:47:00,0.69305,0.69305,0.69295,0.69302,103700000.0
2005-01-25 04:48:00,0.69297,0.69308,0.69297,0.69303,141200002.0
2005-01-25 04:49:00,0.69304,0.69307,0.69293,0.69302,166500004.0
2005-01-25 04:50:00,0.69303,0.69309,0.69293,0.69301,151200000.0
2005-01-25 04:51:00,0.69315,0.69317,0.69305,0.69315,155500000.0
2005-01-25 04:52:00,0.69302,0.6932,0.69301,0.6932,88399997.0
2005-01-25 04:53:00,0.69325,0.69325,0.69316,0.69317,157399996.0
2005-01-25 04:54:00,0.6932,0.69322,0.69314,0.69322,163699997.0
2005-01-25 04:55:00,0.69326,0.69329,0.69322,0.69322,63700001.0
2005-01-25 04:56:00,0.69319,0.69327,0.69319,0.69327,176500002.0
2005-01-25 04:57:00,0.6932,0.69325,0.6932,0.69325,43999998.0
2005-01-25 04:58:00,0.69317,0.69318,0.69314,0.69315,116499998.0
2005-01-25 04:59:00,0.69315,0.69315,0.69312,0.69312,81299999.0
2005-01-25 05:00:00,0.69305,0.69305,0.69298,0.69301,72699999.0
2005-01-25 05:01:00,0.69298,0.69308,0.69298,0.69304,184599998.0
2005-01-25 05:02:00,0.69304,0.69313,0.69298,0.69313,74800003.0
2005-01-25 05:03:00,0.69325,0.69325,0.69299,0.69299,149099996.0
2005-01-25 05:04:00,0.69328,0.69331,0.69319,0.69327,154800000.0
2005-01-25 05:05:00,0.69335,0.69339,0.69329,0.69338,130699997.0
2005-01-25 05:06:00,0.69337,0.69337,0.69325,0.6933,140699995.0
2005-01-25 05:07:00,0.69336,0.69336,0.69334,0.69334,37499999.0
2005-01-25 05:08:00,0.69334,0.69338,0.6933,0.6933,130200000.0
2005-01-25 05:09:00,0.69331,0.69337,0.69321,0.69337,287799998.0
2005-01-25 05:10:00,0.69339,0.69339,0.69328,0.69339,178100001.0
2005-01-25 05:11:00,0.69326,0.69337,0.69317,0.69331,94800000.0
2005-01-25 05:12:00,0.69331,0.6934,0.69321,0.69321,147800001.0
2005-01-25 05:13:00,0.69333,0.69341,0.69328,0.69337,154099999.0
2005-01-25 05:14:00,0.6933,0.6934,0.6933,0.69334,149600001.0
2005-01-25 05:15:00,0.6933,0.69338,0.69326,0.69333,139600000.0
2005-01-25 05:16:00,0.69335,0.6934,0.69333,0.6934,165199996.0
2005-01-25 05:17:00,0.69336,0.6934,0.69335,0.6934,97000002.0
2005-01-25 05:18:00,0.69342,0.69348,0.69331,0.69335,122700005.0
2005-01-25 05:19:00,0.69338,0.69338,0.69337,0.69337,71800002.0
2005-01-25 05:20:00,0.6934,0.6934,0.69333,0.69333,100400002.0
2005-01-25 05:21:00,0.69335,0.69335,0.69329,0.69329,77300001.0
2005-01-25 05:22:00,0.69333,0.69333,0.69318,0.69319,127900003.0
2005-01-25 05:23:00,0.69318,0.69332,0.69315,0.69325,225500005.0
2005-01-25 05:24:00,0.69332,0.69345,0.69332,0.69332,124199999.0
2005-01-25 05:25:00,0.69333,0.69333,0.69317,0.69329,116000000.0
2005-01-25 05:26:00,0.69335,0.69335,0.69322,0.69331,236200004.0
2005-01-25 05:27:00,0.69335,0.6934,0.69325,0.69339,222999996.0
2005-01-25 05:28:00,0.6934,0.6934,0.6933,0.6933,27100000.0
2005-01-25 05:29:00,0.69325,0.69334,0.69307,0.69325,268500001.0
2005-01-25 05:30:00,0.69333,0.69335,0.6933,0.6933,115399999.0
2005-01-25 05:31:00,0.69333,0.69339,0.6933,0.6933,129200000.0
2005-01-25 05:32:00,0.69325,0.69337,0.69325,0.69337,173500002.0
2005-01-25 05:33:00,0.69335,0.69342,0.69335,0.69338,135000000.0
2005-01-25 05:34:00,0.69327,0.69327,0.69298,0.69317,128600003.0
2005-01-25 05:35:00,0.6934,0.69341,0.69331,0.69341,89699999.0
2005-01-25 05:36:00,0.69324,0.69328,0.69324,0.69328,39800000.0
2005-01-25 05:37:00,0.69332,0.69333,0.6933,0.69333,24300000.0
2005-01-25 05:38:00,0.69332,0.69332,0.69321,0.69325,93500002.0
2005-01-25 05:39:00,0.6932,0.69325,0.69317,0.69324,202599996.0
2005-01-25 05:40:00,0.69331,0.69335,0.6932,0.6932,123100003.0
2005-01-25 05:41:00,0.69319,0.69325,0.69319,0.69325,140600002.0
2005-01-25 05:42:00,0.69329,0.69331,0.69308,0.69308,36900001.0
2005-01-25 05:43:00,0.69317,0.69324,0.69303,0.69324,61900001.0
2005-01-25 05:44:00,0.69322,0.69325,0.6931,0.6931,150800000.0
2005-01-25 05:45:00,0.69306,0.69318,0.69306,0.69316,135199997.0
2005-01-25 05:46:00,0.69312,0.69319,0.69307,0.69315,159299996.0
2005-01-25 05:47:00,0.69307,0.69314,0.69302,0.69302,230399996.0
2005-01-25 05:48:00,0.69298,0.69306,0.69297,0.69301,266500006.0
2005-01-25 05:49:00,0.6931,0.6931,0.69298,0.69304,76700001.0
2005-01-25 05:50:00,0.69308,0.69312,0.69297,0.69297,145099997.0
2005-01-25 05:51:00,0.69311,0.69315,0.69301,0.69315,215199999.0
2005-01-25 05:52:00,0.69316,0.69317,0.69303,0.69317,241000003.0
2005-01-25 05:53:00,0.69317,0.69318,0.69314,0.69314,76600002.0
2005-01-25 05:54:00,0.69315,0.69315,0.69308,0.69308,70500002.0
2005-01-25 05:55:00,0.69313,0.69316,0.69306,0.6931,234999996.0
2005-01-25 05:56:00,0.69317,0.69317,0.69299,0.69299,139900000.0
2005-01-25 05:57:00,0.6932,0.69325,0.6931,0.6931,86499999.0
2005-01-25 05:58:00,0.6931,0.69316,0.69299,0.69299,203799998.0
2005-01-25 05:59:00,0.69315,0.69324,0.69311,0.69319,192599999.0
2005-01-25 06:00:00,0.6932,0.69325,0.6932,0.69325,225099998.0
2005-01-25 06:01:00,0.69321,0.69321,0.6932,0.69321,55700001.0
2005-01-25 06:02:00,0.69316,0.69321,0.69306,0.6932,161099998.0
2005-01-25 06:03:00,0.69324,0.69324,0.69314,0.69318,87199999.0
2005-01-25 06:04:00,0.69315,0.69317,0.69293,0.69317,54900000.0
2005-01-25 06:05:00,0.69319,0.69324,0.69315,0.69318,159700004.0
2005-01-25 06:06:00,0.69315,0.6932,0.69315,0.69318,123599997.0
2005-01-25 06:07:00,0.69317,0.69322,0.6931,0.69312,121399998.0
2005-01-25 06:08:00,0.69313,0.69325,0.69309,0.69325,262000000.0
2005-01-25 06:09:00,0.69325,0.69325,0.69325,0.69325,38500000.0
2005-01-25 06:10:00,0.69324,0.69324,0.69315,0.6932,199300001.0
2005-01-25 06:11:00,0.69318,0.69318,0.69301,0.69314,85499998.0
2005-01-25 06:12:00,0.69322,0.69326,0.69322,0.69322,83699999.0
2005-01-25 06:13:00,0.69323,0.69323,0.69318,0.69318,23900000.0
2005-01-25 06:14:00,0.69315,0.69322,0.69315,0.6932,188100002.0
2005-01-25 06:15:00,0.69311,0.69322,0.69303,0.69303,176600005.0
2005-01-25 06:16:00,0.6932,0.6932,0.69312,0.69315,255900004.0
2005-01-25 06:17:00,0.69313,0.69313,0.69307,0.69309,210999999.0
2005-01-25 06:18:00,0.6931,0.69324,0.69304,0.69324,136299999.0
2005-01-25 06:19:00,0.69305,0.69328,0.69305,0.69328,105999998.0
2005-01-25 06:20:00,0.69305,0.69328,0.69305,0.69328,140599997.0
2005-01-25 06:21:00,0.69317,0.6933,0.69313,0.69313,207900002.0
2005-01-25 06:22:00,0.6931,0.69326,0.69303,0.69303,173900004.0
2005-01-25 06:23:00,0.69313,0.69313,0.69299,0.69309,205699994.0
2005-01-25 06:24:00,0.69307,0.69328,0.69303,0.69315,175600003.0
2005-01-25 06:25:00,0.69312,0.69321,0.69312,0.69317,87799997.0
2005-01-25 06:26:00,0.69316,0.69323,0.69308,0.69319,239499999.0
2005-01-25 06:27:00,0.69322,0.69323,0.69312,0.69312,293799998.0
2005-01-25 06:28:00,0.69315,0.69319,0.69315,0.69317,138200000.0
2005-01-25 06:29:00,0.69319,0.69319,0.69315,0.69315,94099997.0
2005-01-25 06:30:00,0.69311,0.69311,0.69302,0.6931,104399998.0
2005-01-25 06:31:00,0.69306,0.69312,0.69302,0.69312,110299999.0
2005-01-25 06:32:00,0.69322,0.69332,0.69312,0.69312,138199997.0
2005-01-25 06:33:00,0.69318,0.69318,0.69312,0.69313,96700001.0
2005-01-25 06:34:00,0.69318,0.69318,0.69305,0.6931,86400000.0
2005-01-25 06:35:00,0.69319,0.69321,0.69319,0.69321,55000000.0
2005-01-25 06:36:00,0.69325,0.69325,0.69318,0.69325,114099999.0
2005-01-25 06:37:00,0.69327,0.69327,0.69319,0.69323,133200003.0
2005-01-25 06:38:00,0.69318,0.6932,0.69318,0.6932,55900002.0
2005-01-25 06:39:00,0.6932,0.6932,0.69315,0.69315,50600001.0
2005-01-25 06:40:00,0.6932,0.69322,0.69317,0.69322,15700000.0
2005-01-25 06:41:00,0.69318,0.69318,0.69318,0.69318,15500000.0
2005-01-25 06:42:00,0.69315,0.69315,0.69315,0.69315,8000000.0
2005-01-25 06:43:00,0.6931,0.69327,0.6931,0.69325,64499998.0
2005-01-25 06:44:00,0.6932,0.69321,0.6931,0.69316,145599997.0
2005-01-25 06:45:00,0.69326,0.69326,0.69316,0.69317,219399998.0
2005-01-25 06:46:00,0.6932,0.69321,0.69298,0.69298,143399998.0
2005-01-25 06:47:00,0.69304,0.69328,0.69304,0.69325,116500002.0
2005-01-25 06:48:00,0.69314,0.6932,0.69309,0.6932,93500001.0
2005-01-25 06:49:00,0.69318,0.69318,0.69312,0.69312,59699999.0
2005-01-25 06:50:00,0.69316,0.6932,0.69307,0.6932,188900003.0
2005-01-25 06:51:00,0.69315,0.69315,0.69295,0.69315,180300003.0
2005-01-25 06:52:00,0.69314,0.69328,0.69313,0.69328,180000000.0
2005-01-25 06:53:00,0.69318,0.69323,0.69308,0.69323,143399998.0
2005-01-25 06:54:00,0.69317,0.69318,0.6931,0.69318,83500002.0
2005-01-25 06:55:00,0.6932,0.6932,0.69307,0.69307,30200000.0
2005-01-25 06:56:00,0.69317,0.69324,0.69314,0.69322,162799996.0
2005-01-25 06:57:00,0.69326,0.69327,0.69317,0.69321,189100002.0
2005-01-25 06:58:00,0.69325,0.69328,0.69317,0.69325,118799999.0
2005-01-25 06:59:00,0.69323,0.69325,0.69322,0.69322,82000003.0
2005-01-25 07:00:00,0.69322,0.69338,0.69322,0.69334,85300001.0
2005-01-25 07:01:00,0.69326,0.69336,0.69313,0.69327,99199999.0
2005-01-25 07:02:00,0.69319,0.69348,0.69313,0.69342,233899996.0
2005-01-25 07:03:00,0.69326,0.69326,0.69316,0.69316,80200001.0
2005-01-25 07:04:00,0.69306,0.69344,0.69306,0.69344,51799998.0
2005-01-25 07:05:00,0.69336,0.69336,0.69305,0.69305,12100000.0
2005-01-25 07:06:00,0.69309,0.69327,0.69305,0.69305,121900000.0
2005-01-25 07:07:00,0.69307,0.6933,0.69302,0.69302,87500001.0
2005-01-25 07:08:00,0.69337,0.69342,0.69334,0.69334,122399999.0
2005-01-25 07:09:00,0.69328,0.69338,0.69326,0.69338,133000001.0
2005-01-25 07:10:00,0.69336,0.69338,0.69333,0.69333,169300001.0
2005-01-25 07:11:00,0.69334,0.69339,0.69334,0.69339,139000000.0
2005-01-25 07:12:00,0.69335,0.69335,0.69335,0.69335,2400000.0
2005-01-25 07:13:00,0.69338,0.69342,0.69338,0.6934,83100000.0
2005-01-25 07:14:00,0.69335,0.69335,0.69322,0.69323,130899999.0
2005-01-25 07:15:00,0.69331,0.69331,0.69321,0.69325,111299998.0
2005-01-25 07:16:00,0.69324,0.69336,0.69324,0.69331,272800001.0
2005-01-25 07:17:00,0.69332,0.69332,0.6933,0.69331,91099998.0
2005-01-25 07:18:00,0.69332,0.69336,0.69331,0.69333,105500000.0
2005-01-25 07:19:00,0.69332,0.69339,0.69332,0.69333,75300001.0
2005-01-25 07:20:00,0.69332,0.69335,0.69322,0.69322,165299998.0
2005-01-25 07:21:00,0.69336,0.69337,0.69331,0.69331,99799999.0
2005-01-25 07:22:00,0.69325,0.69327,0.69307,0.69327,132299999.0
2005-01-25 07:23:00,0.69317,0.69333,0.69309,0.69331,198200002.0
2005-01-25 07:24:00,0.69333,0.69337,0.69304,0.69304,100500001.0
2005-01-25 07:25:00,0.69325,0.69337,0.69311,0.69326,224500002.0
2005-01-25 07:26:00,0.69334,0.69339,0.69312,0.69328,146300001.0
2005-01-25 07:27:00,0.6933,0.69354,0.69314,0.69354,190000000.0
2005-01-25 07:28:00,0.69351,0.69356,0.69344,0.69349,215299999.0
2005-01-25 07:29:00,0.69346,0.6935,0.69343,0.6935,29500001.0
2005-01-25 07:30:00,0.69349,0.69357,0.69346,0.69346,186200000.0
2005-01-25 07:31:00,0.69343,0.69359,0.69343,0.69352,189900001.0
2005-01-25 07:32:00,0.6935,0.6935,0.69339,0.69348,120299998.0
2005-01-25 07:33:00,0.69352,0.69353,0.69342,0.69342,99399999.0
2005-01-25 07:34:00,0.69337,0.69355,0.69337,0.69343,249000005.0
2005-01-25 07:35:00,0.69348,0.69356,0.69344,0.69355,218200006.0
2005-01-25 07:36:00,0.6935,0.69355,0.69347,0.69355,75300002.0
2005-01-25 07:37:00,0.69362,0.69362,0.69346,0.69347,190499999.0
2005-01-25 07:38:00,0.69358,0.69358,0.69347,0.69358,200300002.0
2005-01-25 07:39:00,0.69363,0.69363,0.69349,0.69355,345000002.0
2005-01-25 07:40:00,0.69363,0.69363,0.69354,0.69362,166800001.0
2005-01-25 07:41:00,0.69368,0.6937,0.69357,0.69363,238100003.0
2005-01-25 07:42:00,0.69383,0.69386,0.69362,0.69382,137499999.0
2005-01-25 07:43:00,0.6938,0.6939,0.69372,0.69387,162999999.0
2005-01-25 07:44:00,0.6939,0.6939,0.6938,0.69389,148899998.0
2005-01-25 07:45:00,0.69391,0.69391,0.69383,0.69383,73200002.0
2005-01-25 07:46:00,0.69383,0.69389,0.69383,0.69385,118800001.0
2005-01-25 07:47:00,0.69388,0.69391,0.69377,0.69391,111400003.0
2005-01-25 07:48:00,0.69396,0.69396,0.69389,0.69389,25200000.0
2005-01-25 07:49:00,0.69392,0.69407,0.69392,0.69398,139099999.0
2005-01-25 07:50:00,0.69405,0.6941,0.69395,0.694,305299998.0
2005-01-25 07:51:00,0.69397,0.69397,0.6939,0.69391,137000000.0
2005-01-25 07:52:00,0.69393,0.69393,0.69389,0.69389,11100000.0
2005-01-25 07:53:00,0.69393,0.69393,0.6939,0.6939,47099998.0
2005-01-25 07:54:00,0.69392,0.69392,0.69382,0.69382,113199997.0
2005-01-25 07:55:00,0.69385,0.69393,0.69381,0.69393,173200003.0
2005-01-25 07:56:00,0.6939,0.69395,0.6939,0.69395,101200000.0
2005-01-25 07:57:00,0.6939,0.694,0.6939,0.69399,290300001.0
2005-01-25 07:58:00,0.69399,0.69413,0.69393,0.69403,113400000.0
2005-01-25 07:59:00,0.69407,0.69408,0.69405,0.69407,182699997.0
2005-01-25 08:00:00,0.69401,0.69408,0.69401,0.69403,109300000.0
2005-01-25 08:01:00,0.69412,0.69412,0.69408,0.69412,90299999.0
2005-01-25 08:02:00,0.6941,0.69412,0.69405,0.69405,95199999.0
2005-01-25 08:03:00,0.69401,0.69409,0.69397,0.69407,196500002.0
2005-01-25 08:04:00,0.69407,0.69407,0.69392,0.69402,195700003.0
2005-01-25 08:05:00,0.69398,0.69401,0.6939,0.69401,108600000.0
2005-01-25 08:06:00,0.69395,0.69395,0.69393,0.69393,6400000.0
2005-01-25 08:07:00,0.69399,0.69403,0.69395,0.69403,101499999.0
2005-01-25 08:08:00,0.69403,0.69409,0.69397,0.69409,119599999.0
2005-01-25 08:09:00,0.69398,0.69416,0.69396,0.69416,163599999.0
2005-01-25 08:10:00,0.69412,0.69412,0.69391,0.69404,187899997.0
2005-01-25 08:11:00,0.69385,0.69411,0.69385,0.69408,138400000.0
2005-01-25 08:12:00,0.69406,0.69419,0.69396,0.69417,142800002.0
2005-01-25 08:13:00,0.69405,0.69407,0.69398,0.69407,48500000.0
2005-01-25 08:14:00,0.69409,0.69414,0.69393,0.69393,154299999.0
2005-01-25 08:15:00,0.69406,0.69406,0.69401,0.69405,94900004.0
2005-01-25 08:16:00,0.69407,0.69407,0.69385,0.69397,166199999.0
2005-01-25 08:17:00,0.69371,0.694,0.69356,0.694,93300000.0
2005-01-25 08:18:00,0.69409,0.69412,0.69392,0.69392,149899997.0
2005-01-25 08:19:00,0.69404,0.69408,0.69398,0.69408,147399999.0
2005-01-25 08:20:00,0.69405,0.69408,0.69397,0.69405,162099997.0
2005-01-25 08:21:00,0.69403,0.69411,0.69396,0.69399,133600000.0
2005-01-25 08:22:00,0.69394,0.69408,0.69391,0.69407,153899999.0
2005-01-25 08:23:00,0.6939,0.6942,0.69388,0.6942,205600000.0
2005-01-25 08:24:00,0.69386,0.69425,0.69368,0.69425,193400001.0
2005-01-25 08:25:00,0.69423,0.69423,0.69406,0.6941,127199996.0
2005-01-25 08:26:00,0.69413,0.69413,0.6939,0.69403,112599998.0
2005-01-25 08:27:00,0.69413,0.69418,0.69405,0.69415,189499999.0
2005-01-25 08:28:00,0.69428,0.69428,0.69407,0.69412,85800000.0
2005-01-25 08:29:00,0.69431,0.69432,0.69416,0.69417,188200000.0
2005-01-25 08:30:00,0.69419,0.69426,0.69414,0.69426,76500001.0
2005-01-25 08:31:00,0.69424,0.69424,0.69409,0.69412,187399997.0
2005-01-25 08:32:00,0.69418,0.69424,0.69418,0.6942,178600002.0
2005-01-25 08:33:00,0.69425,0.69425,0.69415,0.69418,85100001.0
2005-01-25 08:34:00,0.69413,0.69413,0.69407,0.69413,117800000.0
2005-01-25 08:35:00,0.6941,0.69419,0.69409,0.69417,121100004.0
2005-01-25 08:36:00,0.69424,0.69424,0.69412,0.69417,120700001.0
2005-01-25 08:37:00,0.69413,0.69419,0.69409,0.69419,185000000.0
2005-01-25 08:38:00,0.69417,0.6942,0.69412,0.69415,97499998.0
2005-01-25 08:39:00,0.69416,0.69418,0.69409,0.69418,131000000.0
2005-01-25 08:40:00,0.69416,0.69416,0.69409,0.69409,174999994.0
2005-01-25 08:41:00,0.6941,0.69413,0.69408,0.69412,220900000.0
2005-01-25 08:42:00,0.69414,0.69417,0.69409,0.69415,241400002.0
2005-01-25 08:43:00,0.69415,0.69432,0.69415,0.69425,107500003.0
2005-01-25 08:44:00,0.69422,0.69423,0.69411,0.69423,126200003.0
2005-01-25 08:45:00,0.69419,0.69438,0.69419,0.69438,214500000.0
2005-01-25 08:46:00,0.69444,0.69447,0.69419,0.69419,163899999.0
2005-01-25 08:47:00,0.69418,0.69426,0.69416,0.69421,151499998.0
2005-01-25 08:48:00,0.69418,0.69425,0.6941,0.69422,200999996.0
2005-01-25 08:49:00,0.6942,0.6942,0.69405,0.69414,138599999.0
2005-01-25 08:50:00,0.69421,0.69422,0.69409,0.69415,155400003.0
2005-01-25 08:51:00,0.69409,0.69421,0.69409,0.69417,132900001.0
2005-01-25 08:52:00,0.69411,0.69421,0.69411,0.69421,149399996.0
2005-01-25 08:53:00,0.69419,0.69419,0.69408,0.69408,192700000.0
2005-01-25 08:54:00,0.69403,0.69415,0.69398,0.69404,145200003.0
2005-01-25 08:55:00,0.69402,0.69412,0.69387,0.69387,152400004.0
2005-01-25 08:56:00,0.69406,0.69407,0.69389,0.69389,184400002.0
2005-01-25 08:57:00,0.694,0.69405,0.69396,0.69404,46400001.0
2005-01-25 08:58:00,0.69412,0.69421,0.69408,0.69418,195099998.0
2005-01-25 08:59:00,0.6941,0.69414,0.69405,0.69408,186299999.0
2005-01-25 09:00:00,0.69417,0.69418,0.69415,0.69415,146199997.0
2005-01-25 09:01:00,0.69415,0.6942,0.69402,0.6941,165599999.0
2005-01-25 09:02:00,0.69407,0.69407,0.69377,0.69385,152000005.0
2005-01-25 09:03:00,0.69386,0.694,0.69386,0.69391,120499998.0
2005-01-25 09:04:00,0.69399,0.6941,0.69396,0.6941,158300004.0
2005-01-25 09:05:00,0.69412,0.69412,0.69392,0.69392,54200000.0
2005-01-25 09:06:00,0.69401,0.69414,0.69392,0.69414,81500000.0
2005-01-25 09:07:00,0.69419,0.69424,0.69412,0.69418,102399999.0
2005-01-25 09:08:00,0.69416,0.69424,0.69406,0.69415,143700001.0
2005-01-25 09:09:00,0.69432,0.69434,0.69414,0.69414,143900002.0
2005-01-25 09:10:00,0.69423,0.69428,0.69415,0.69417,226100004.0
2005-01-25 09:11:00,0.69427,0.69441,0.69418,0.69431,244300001.0
2005-01-25 09:12:00,0.69433,0.69456,0.69431,0.69446,214300001.0
2005-01-25 09:13:00,0.69455,0.69455,0.69429,0.69435,91500000.0
2005-01-25 09:14:00,0.69426,0.69437,0.69422,0.69437,172500002.0
2005-01-25 09:15:00,0.6943,0.6943,0.6942,0.6942,76000000.0
2005-01-25 09:16:00,0.6942,0.69428,0.6942,0.69427,117899998.0
2005-01-25 09:17:00,0.69422,0.6943,0.6942,0.69425,105500000.0
2005-01-25 09:18:00,0.69425,0.69425,0.6941,0.69419,130900003.0
2005-01-25 09:19:00,0.69432,0.69432,0.69419,0.69425,79000001.0
2005-01-25 09:20:00,0.6942,0.6942,0.69415,0.69415,143500001.0
2005-01-25 09:21:00,0.6942,0.69426,0.69419,0.69426,90400001.0
2005-01-25 09:22:00,0.6942,0.6942,0.69405,0.69417,50200001.0
2005-01-25 09:23:00,0.69417,0.6942,0.69411,0.69415,155900001.0
2005-01-25 09:24:00,0.69417,0.69421,0.69417,0.6942,100000003.0
2005-01-25 09:25:00,0.69425,0.69425,0.69416,0.69422,257999999.0
2005-01-25 09:26:00,0.69411,0.69412,0.69392,0.69392,87200002.0
2005-01-25 09:27:00,0.69402,0.69402,0.6939,0.69397,89199999.0
2005-01-25 09:28:00,0.694,0.694,0.69386,0.69388,287500002.0
2005-01-25 09:29:00,0.69384,0.69384,0.69348,0.69361,177699999.0
2005-01-25 09:30:00,0.69373,0.69373,0.69355,0.69355,116199999.0
2005-01-25 09:31:00,0.69357,0.69375,0.69353,0.69372,152100001.0
2005-01-25 09:32:00,0.69369,0.69384,0.69369,0.69379,194000001.0
2005-01-25 09:33:00,0.69385,0.69396,0.69385,0.69393,109499998.0
2005-01-25 09:34:00,0.69397,0.694,0.69391,0.69395,74900002.0
2005-01-25 09:35:00,0.69408,0.69408,0.694,0.69405,137999999.0
2005-01-25 09:36:00,0.69412,0.69413,0.69406,0.69406,213599995.0
2005-01-25 09:37:00,0.69415,0.69418,0.69415,0.69417,92400000.0
2005-01-25 09:38:00,0.69425,0.69425,0.69414,0.69416,144800002.0
2005-01-25 09:39:00,0.69414,0.69416,0.69414,0.69416,60899999.0
2005-01-25 09:40:00,0.69416,0.69424,0.69415,0.69419,157200002.0
2005-01-25 09:41:00,0.69418,0.69422,0.69414,0.69418,135799997.0
2005-01-25 09:42:00,0.69423,0.69426,0.69417,0.69419,356900005.0
2005-01-25 09:43:00,0.69418,0.69418,0.6941,0.69418,120999998.0
2005-01-25 09:44:00,0.69412,0.69415,0.6941,0.69415,173599999.0
2005-01-25 09:45:00,0.69412,0.69419,0.69408,0.69419,38300000.0
2005-01-25 09:46:00,0.6942,0.6942,0.69413,0.69413,25500000.0
2005-01-25 09:47:00,0.69419,0.69429,0.69419,0.69423,100299999.0
2005-01-25 09:48:00,0.69424,0.69439,0.69424,0.69429,112999999.0
2005-01-25 09:49:00,0.69433,0.69436,0.69428,0.69428,74400000.0
2005-01-25 09:50:00,0.69433,0.69433,0.6942,0.6942,83100003.0
2005-01-25 09:51:00,0.69418,0.69418,0.69404,0.6941,212099997.0
2005-01-25 09:52:00,0.69417,0.69417,0.6941,0.69415,284400006.0
2005-01-25 09:53:00,0.6941,0.69415,0.69407,0.69415,193300003.0
2005-01-25 09:54:00,0.69409,0.69426,0.69407,0.69426,173199999.0
2005-01-25 09:55:00,0.69427,0.69427,0.69417,0.69422,187700005.0
2005-01-25 09:56:00,0.69433,0.69433,0.69428,0.69428,84800002.0
2005-01-25 09:57:00,0.69429,0.69432,0.69423,0.6943,244299996.0
2005-01-25 09:58:00,0.69433,0.69433,0.6941,0.69413,251499995.0
2005-01-25 09:59:00,0.69407,0.69418,0.69407,0.69415,106500002.0
2005-01-25 10:00:00,0.69417,0.6942,0.69415,0.69417,82899998.0
2005-01-25 10:01:00,0.69417,0.69422,0.69413,0.69417,155000000.0
2005-01-25 10:02:00,0.6942,0.69422,0.69413,0.69415,112399999.0
2005-01-25 10:03:00,0.69417,0.69419,0.69414,0.69416,217699999.0
2005-01-25 10:04:00,0.69412,0.69415,0.69407,0.6941,155199997.0
2005-01-25 10:05:00,0.69407,0.69418,0.69407,0.69418,91100002.0
2005-01-25 10:06:00,0.69419,0.69423,0.69416,0.6942,212700003.0
2005-01-25 10:07:00,0.69418,0.6942,0.69415,0.69415,178999996.0
2005-01-25 10:08:00,0.69417,0.6942,0.6941,0.69413,302300000.0
2005-01-25 10:09:00,0.69411,0.69411,0.69403,0.69408,219699999.0
2005-01-25 10:10:00,0.69412,0.69414,0.69409,0.69414,103000002.0
2005-01-25 10:11:00,0.69414,0.69418,0.69414,0.69415,103299999.0
2005-01-25 10:12:00,0.69412,0.69414,0.69412,0.69414,36700001.0
2005-01-25 10:13:00,0.69417,0.6942,0.69417,0.6942,150099997.0
2005-01-25 10:14:00,0.69423,0.6944,0.69419,0.69439,106200000.0
2005-01-25 10:15:00,0.69444,0.69457,0.69444,0.69455,210500002.0
2005-01-25 10:16:00,0.6946,0.69462,0.69454,0.6946,228100004.0
2005-01-25 10:17:00,0.69462,0.69462,0.69449,0.69456,196499999.0
2005-01-25 10:18:00,0.69463,0.69463,0.69455,0.69456,101699999.0
2005-01-25 10:19:00,0.69457,0.69457,0.69448,0.69453,113499999.0
2005-01-25 10:20:00,0.69453,0.69458,0.69453,0.69456,127700000.0
2005-01-25 10:21:00,0.69455,0.69458,0.69446,0.69446,125699999.0
2005-01-25 10:22:00,0.69449,0.69451,0.69441,0.69445,135700002.0
2005-01-25 10:23:00,0.69444,0.69448,0.6944,0.69448,117500002.0
2005-01-25 10:24:00,0.6945,0.6945,0.6945,0.6945,31100000.0
2005-01-25 10:25:00,0.69453,0.69453,0.69448,0.69449,141099998.0
2005-01-25 10:26:00,0.69448,0.69453,0.69446,0.69446,118500000.0
2005-01-25 10:27:00,0.69448,0.69454,0.69444,0.6945,26300000.0
2005-01-25 10:28:00,0.69451,0.69455,0.69443,0.6945,223700001.0
2005-01-25 10:29:00,0.69449,0.69459,0.69448,0.69448,221099999.0
2005-01-25 10:30:00,0.69455,0.69455,0.69449,0.69449,33800000.0
2005-01-25 10:31:00,0.69453,0.69453,0.69446,0.69451,126700002.0
2005-01-25 10:32:00,0.69453,0.69455,0.69448,0.69454,190099997.0
2005-01-25 10:33:00,0.69452,0.69453,0.69444,0.69453,113299998.0
2005-01-25 10:34:00,0.69458,0.69466,0.69458,0.69463,106300000.0
2005-01-25 10:35:00,0.69468,0.69488,0.69464,0.69488,75999999.0
2005-01-25 10:36:00,0.6949,0.69493,0.69486,0.69487,93700001.0
2005-01-25 10:37:00,0.69488,0.69495,0.69485,0.69495,134800003.0
2005-01-25 10:38:00,0.69498,0.69501,0.69495,0.69497,202100002.0
2005-01-25 10:39:00,0.69497,0.695,0.69493,0.695,114899999.0
2005-01-25 10:40:00,0.69502,0.69502,0.69496,0.695,149499998.0
2005-01-25 10:41:00,0.695,0.69501,0.69497,0.69497,95600000.0
2005-01-25 10:42:00,0.69502,0.69506,0.695,0.695,115899998.0
2005-01-25 10:43:00,0.69499,0.6951,0.69498,0.69502,206100002.0
2005-01-25 10:44:00,0.69496,0.69506,0.69495,0.69505,192900001.0
2005-01-25 10:45:00,0.695,0.695,0.69495,0.69499,166500000.0
2005-01-25 10:46:00,0.69495,0.69503,0.69495,0.69497,166299999.0
2005-01-25 10:47:00,0.69497,0.69498,0.69497,0.69498,43899998.0
2005-01-25 10:48:00,0.69496,0.69507,0.69495,0.69507,178900001.0
2005-01-25 10:49:00,0.69507,0.69518,0.69506,0.69518,178400003.0
2005-01-25 10:50:00,0.69513,0.69513,0.69505,0.69505,267400001.0
2005-01-25 10:51:00,0.69511,0.69512,0.69508,0.69508,155300001.0
2005-01-25 10:52:00,0.69506,0.6951,0.69506,0.6951,150800000.0
2005-01-25 10:53:00,0.69503,0.69514,0.69503,0.69508,159499998.0
2005-01-25 10:54:00,0.69517,0.69517,0.69501,0.69501,172800004.0
2005-01-25 10:55:00,0.69498,0.69505,0.69493,0.69503,234000005.0
2005-01-25 10:56:00,0.69502,0.69507,0.69487,0.69495,247500004.0
2005-01-25 10:57:00,0.6949,0.6949,0.69474,0.69474,187499996.0
2005-01-25 10:58:00,0.69476,0.69496,0.69476,0.69496,15200000.0
2005-01-25 10:59:00,0.69496,0.69515,0.69496,0.69515,118099998.0
2005-01-25 11:00:00,0.69517,0.69517,0.69507,0.6951,126700000.0
2005-01-25 11:01:00,0.69515,0.6952,0.69509,0.69509,107499999.0
2005-01-25 11:02:00,0.6952,0.69522,0.69509,0.69509,206099995.0
2005-01-25 11:03:00,0.69512,0.69518,0.69504,0.69504,156400001.0
2005-01-25 11:04:00,0.695,0.69512,0.69496,0.69512,235500001.0
2005-01-25 11:05:00,0.69514,0.69527,0.69514,0.69527,118100000.0
2005-01-25 11:06:00,0.69528,0.69533,0.69523,0.69533,175000005.0
2005-01-25 11:07:00,0.69528,0.69532,0.69524,0.69527,137600000.0
2005-01-25 11:08:00,0.6953,0.6953,0.69514,0.69517,62200000.0
2005-01-25 11:09:00,0.69516,0.69523,0.69516,0.6952,40700000.0
2005-01-25 11:10:00,0.69519,0.69519,0.69514,0.69514,185099999.0
2005-01-25 11:11:00,0.69517,0.69517,0.69504,0.69504,97599997.0
2005-01-25 11:12:00,0.69507,0.6951,0.69501,0.69504,120600002.0
2005-01-25 11:13:00,0.69502,0.69507,0.69497,0.695,132799999.0
2005-01-25 11:14:00,0.6951,0.6951,0.6949,0.69494,247000000.0
2005-01-25 11:15:00,0.69502,0.69507,0.69495,0.69507,189699997.0
2005-01-25 11:16:00,0.69511,0.69511,0.69502,0.69508,240999999.0
2005-01-25 11:17:00,0.69514,0.69514,0.69507,0.69508,187800001.0
2005-01-25 11:18:00,0.69513,0.69523,0.69507,0.69523,197900002.0
2005-01-25 11:19:00,0.69519,0.69519,0.69505,0.6951,201300005.0
2005-01-25 11:20:00,0.6951,0.6951,0.69505,0.69505,79799999.0
2005-01-25 11:21:00,0.69519,0.69519,0.69508,0.69508,129300001.0
2005-01-25 11:22:00,0.69507,0.69511,0.695,0.695,99600001.0
2005-01-25 11:23:00,0.69499,0.69499,0.69486,0.69486,88100001.0
2005-01-25 11:24:00,0.69487,0.69487,0.69473,0.6948,105999999.0
2005-01-25 11:25:00,0.69487,0.69488,0.69482,0.69483,181200002.0
2005-01-25 11:26:00,0.69491,0.69502,0.69491,0.69502,77999999.0
2005-01-25 11:27:00,0.69498,0.695,0.69495,0.69495,184400002.0
2005-01-25 11:28:00,0.69495,0.69499,0.69487,0.69487,210699998.0
2005-01-25 11:29:00,0.6949,0.6949,0.69478,0.69478,142400000.0
2005-01-25 11:30:00,0.69483,0.69485,0.69475,0.69478,111400003.0
2005-01-25 11:31:00,0.6948,0.69486,0.69478,0.6948,58200002.0
2005-01-25 11:32:00,0.69487,0.69489,0.69476,0.69485,131799997.0
2005-01-25 11:33:00,0.69492,0.69494,0.69487,0.69487,87200000.0
2005-01-25 11:34:00,0.69488,0.69494,0.69486,0.69488,47100001.0
2005-01-25 11:35:00,0.69493,0.69501,0.69493,0.69501,76000001.0
2005-01-25 11:36:00,0.69501,0.69505,0.69492,0.69492,261499995.0
2005-01-25 11:37:00,0.69492,0.69501,0.69492,0.695,130100000.0
2005-01-25 11:38:00,0.69492,0.69495,0.69489,0.69493,166200001.0
2005-01-25 11:39:00,0.69498,0.6951,0.69498,0.69507,58400002.0
2005-01-25 11:40:00,0.69518,0.69518,0.695,0.69501,86600002.0
2005-01-25 11:41:00,0.69498,0.69503,0.69492,0.69502,171899999.0
2005-01-25 11:42:00,0.69494,0.69502,0.69494,0.69502,52100001.0
2005-01-25 11:43:00,0.69505,0.69512,0.69505,0.69512,158800000.0
2005-01-25 11:44:00,0.69513,0.69513,0.69505,0.69508,151800002.0
2005-01-25 11:45:00,0.69507,0.69514,0.69503,0.69508,290199999.0
2005-01-25 11:46:00,0.69505,0.6951,0.69505,0.69505,185600000.0
2005-01-25 11:47:00,0.69508,0.69513,0.69508,0.69513,111099998.0
2005-01-25 11:48:00,0.69503,0.6951,0.69502,0.6951,180700000.0
2005-01-25 11:49:00,0.69517,0.69519,0.6951,0.69519,201499995.0
2005-01-25 11:50:00,0.6952,0.69523,0.6952,0.69521,200799998.0
2005-01-25 11:51:00,0.69522,0.69522,0.6951,0.6951,140200001.0
2005-01-25 11:52:00,0.69519,0.69522,0.69513,0.6952,205199996.0
2005-01-25 11:53:00,0.69518,0.69527,0.69517,0.69521,216600003.0
2005-01-25 11:54:00,0.69517,0.69526,0.69514,0.69523,170900001.0
2005-01-25 11:55:00,0.69528,0.69528,0.69514,0.69516,239399993.0
2005-01-25 11:56:00,0.69515,0.69519,0.69514,0.69519,197299994.0
2005-01-25 11:57:00,0.69522,0.69522,0.69514,0.69518,112199999.0
2005-01-25 11:58:00,0.6952,0.6952,0.69512,0.69516,97800000.0
2005-01-25 11:59:00,0.6952,0.69522,0.69514,0.69522,134399999.0
2005-01-25 12:00:00,0.69515,0.6952,0.69515,0.6952,277500001.0
2005-01-25 12:01:00,0.6952,0.6952,0.69506,0.69508,172500000.0
2005-01-25 12:02:00,0.69518,0.69518,0.69508,0.69516,161200001.0
2005-01-25 12:03:00,0.69521,0.69521,0.69512,0.69512,42899999.0
2005-01-25 12:04:00,0.69515,0.69515,0.69512,0.69512,47100000.0
2005-01-25 12:05:00,0.69512,0.69519,0.69512,0.69518,76199998.0
2005-01-25 12:06:00,0.69518,0.69522,0.69518,0.6952,185200002.0
2005-01-25 12:07:00,0.69517,0.69517,0.69502,0.69502,107599999.0
2005-01-25 12:08:00,0.69515,0.69515,0.69509,0.69514,123800003.0
2005-01-25 12:09:00,0.69526,0.69529,0.69517,0.69522,246900002.0
2005-01-25 12:10:00,0.6951,0.69513,0.69509,0.69511,94800002.0
2005-01-25 12:11:00,0.69513,0.69518,0.69507,0.69518,120000001.0
2005-01-25 12:12:00,0.69515,0.69515,0.69512,0.69512,112499999.0
2005-01-25 12:13:00,0.69512,0.69515,0.69512,0.69512,66700000.0
2005-01-25 12:14:00,0.69515,0.69517,0.69507,0.69515,206799998.0
2005-01-25 12:15:00,0.69515,0.69517,0.6951,0.6951,67699999.0
2005-01-25 12:16:00,0.69515,0.69517,0.69507,0.69517,246400001.0
2005-01-25 12:17:00,0.69518,0.69518,0.6951,0.69515,200800003.0
2005-01-25 12:18:00,0.69515,0.69517,0.69512,0.69512,152300000.0
2005-01-25 12:19:00,0.69515,0.69515,0.69512,0.69512,60600001.0
2005-01-25 12:20:00,0.6951,0.69512,0.6951,0.69512,25500001.0
2005-01-25 12:21:00,0.69509,0.69511,0.69502,0.69502,190299998.0
2005-01-25 12:22:00,0.69509,0.69512,0.69502,0.69502,74900001.0
2005-01-25 12:23:00,0.69508,0.69508,0.69505,0.69506,137700003.0
2005-01-25 12:24:00,0.69491,0.69504,0.69491,0.69504,210500002.0
2005-01-25 12:25:00,0.69503,0.69503,0.695,0.69502,43800000.0
2005-01-25 12:26:00,0.69497,0.695,0.69494,0.69494,142000000.0
2005-01-25 12:27:00,0.69498,0.69501,0.69495,0.695,272500001.0
2005-01-25 12:28:00,0.69496,0.69497,0.69491,0.69497,194900002.0
2005-01-25 12:29:00,0.69499,0.69508,0.69497,0.69503,213000001.0
2005-01-25 12:30:00,0.69508,0.69508,0.69501,0.69502,147699998.0
2005-01-25 12:31:00,0.69507,0.69513,0.69504,0.69504,65600001.0
2005-01-25 12:32:00,0.69507,0.69512,0.69503,0.69505,33600000.0
2005-01-25 12:33:00,0.69505,0.69505,0.69505,0.69505,59099998.0
2005-01-25 12:34:00,0.69503,0.69504,0.69503,0.69504,51299999.0
2005-01-25 12:35:00,0.69503,0.69507,0.69503,0.69507,15900000.0
2005-01-25 12:36:00,0.6951,0.69511,0.69502,0.69505,175299996.0
2005-01-25 12:37:00,0.69508,0.69508,0.69499,0.69505,198399996.0
2005-01-25 12:38:00,0.69503,0.6951,0.69503,0.69508,156299996.0
2005-01-25 12:39:00,0.69509,0.69509,0.69497,0.69507,123999999.0
2005-01-25 12:40:00,0.69497,0.69517,0.69493,0.69515,37300000.0
2005-01-25 12:41:00,0.69516,0.69519,0.69508,0.69511,121400001.0
2005-01-25 12:42:00,0.69511,0.6952,0.69511,0.69519,213600003.0
2005-01-25 12:43:00,0.69516,0.69516,0.69507,0.69507,83099998.0
2005-01-25 12:44:00,0.69506,0.69507,0.69498,0.69506,188200001.0
2005-01-25 12:45:00,0.69508,0.69512,0.69502,0.69502,189899998.0
2005-01-25 12:46:00,0.69509,0.69515,0.69506,0.69506,113999999.0
2005-01-25 12:47:00,0.69512,0.69517,0.6951,0.69514,250600004.0
2005-01-25 12:48:00,0.6951,0.69514,0.6951,0.69514,30000001.0
2005-01-25 12:49:00,0.6951,0.69517,0.6951,0.6951,122700000.0
2005-01-25 12:50:00,0.69515,0.69515,0.695,0.695,203500000.0
2005-01-25 12:51:00,0.69508,0.69515,0.69505,0.69505,346799999.0
2005-01-25 12:52:00,0.69516,0.69517,0.6951,0.6951,222599998.0
2005-01-25 12:53:00,0.6952,0.6952,0.69508,0.69517,98699998.0
2005-01-25 12:54:00,0.69516,0.69516,0.69508,0.69508,23100000.0
2005-01-25 12:55:00,0.69507,0.69513,0.69507,0.69508,255300000.0
2005-01-25 12:56:00,0.69512,0.69515,0.69508,0.69508,94400000.0
2005-01-25 12:57:00,0.69511,0.69512,0.69503,0.6951,149200002.0
2005-01-25 12:58:00,0.69512,0.69513,0.69502,0.69502,167400003.0
2005-01-25 12:59:00,0.69501,0.69512,0.69501,0.69505,294199997.0
2005-01-25 13:00:00,0.69506,0.69508,0.69501,0.69505,134600001.0
2005-01-25 13:01:00,0.69508,0.69508,0.69498,0.69499,98100002.0
2005-01-25 13:02:00,0.69499,0.69506,0.69499,0.69506,22399999.0
2005-01-25 13:03:00,0.69498,0.69499,0.69486,0.69495,254099996.0
2005-01-25 13:04:00,0.69492,0.69493,0.69482,0.69482,150000003.0
2005-01-25 13:05:00,0.69476,0.69476,0.69471,0.69471,24500000.0
2005-01-25 13:06:00,0.6947,0.69472,0.69462,0.69471,157600003.0
2005-01-25 13:07:00,0.69465,0.69467,0.69453,0.69453,197099999.0
2005-01-25 13:08:00,0.69457,0.69463,0.69454,0.69454,153100000.0
2005-01-25 13:09:00,0.69453,0.69464,0.69453,0.69463,119599996.0
2005-01-25 13:10:00,0.69465,0.69472,0.69463,0.69468,79900000.0
2005-01-25 13:11:00,0.69474,0.69479,0.69469,0.69473,149000000.0
2005-01-25 13:12:00,0.69484,0.69487,0.69483,0.69483,78300001.0
2005-01-25 13:13:00,0.6948,0.69485,0.69476,0.69481,210000002.0
2005-01-25 13:14:00,0.69482,0.69488,0.69479,0.69488,201700004.0
2005-01-25 13:15:00,0.69485,0.69487,0.69477,0.69484,75799998.0
2005-01-25 13:16:00,0.69483,0.69487,0.6948,0.69483,180100000.0
2005-01-25 13:17:00,0.69488,0.69488,0.69473,0.69476,220400001.0
2005-01-25 13:18:00,0.69481,0.6949,0.69475,0.69485,128399998.0
2005-01-25 13:19:00,0.69486,0.69493,0.69485,0.69493,89599998.0
2005-01-25 13:20:00,0.69492,0.69492,0.69487,0.69487,117300000.0
2005-01-25 13:21:00,0.69484,0.69487,0.69484,0.69487,22300000.0
2005-01-25 13:22:00,0.69483,0.69483,0.69467,0.6947,162500003.0
2005-01-25 13:23:00,0.6947,0.69473,0.69468,0.69468,107900000.0
2005-01-25 13:24:00,0.69464,0.69473,0.6946,0.69473,88100002.0
2005-01-25 13:25:00,0.69471,0.69477,0.69471,0.69471,121099999.0
2005-01-25 13:26:00,0.69477,0.69479,0.69471,0.69473,153100000.0
2005-01-25 13:27:00,0.69469,0.69477,0.69468,0.69475,221299999.0
2005-01-25 13:28:00,0.69468,0.6948,0.69468,0.69474,31200000.0
2005-01-25 13:29:00,0.69479,0.69479,0.69473,0.69475,172600002.0
2005-01-25 13:30:00,0.69479,0.69479,0.69471,0.69472,139999999.0
2005-01-25 13:31:00,0.69479,0.69482,0.69474,0.69478,227000001.0
2005-01-25 13:32:00,0.69485,0.69494,0.69482,0.69494,177499997.0
2005-01-25 13:33:00,0.6949,0.6949,0.69481,0.69482,32900000.0
2005-01-25 13:34:00,0.69491,0.69491,0.69484,0.69485,176100002.0
2005-01-25 13:35:00,0.69488,0.69492,0.69487,0.69487,30300000.0
2005-01-25 13:36:00,0.69495,0.69495,0.69484,0.6949,281399994.0
2005-01-25 13:37:00,0.69492,0.69502,0.6949,0.69496,145000000.0
2005-01-25 13:38:00,0.69495,0.69499,0.69494,0.69494,120599997.0
2005-01-25 13:39:00,0.69497,0.69501,0.69493,0.69497,160399996.0
2005-01-25 13:40:00,0.69499,0.69504,0.69491,0.69504,115400002.0
2005-01-25 13:41:00,0.69497,0.69505,0.69497,0.695,146200002.0
2005-01-25 13:42:00,0.69509,0.69509,0.69502,0.69506,145700000.0
2005-01-25 13:43:00,0.69505,0.69513,0.69505,0.69507,180200004.0
2005-01-25 13:44:00,0.6951,0.69512,0.69504,0.69504,127500000.0
2005-01-25 13:45:00,0.69508,0.69511,0.69507,0.6951,124300001.0
2005-01-25 13:46:00,0.69516,0.69523,0.69516,0.69519,128300002.0
2005-01-25 13:47:00,0.69525,0.6953,0.6952,0.69528,161100001.0
2005-01-25 13:48:00,0.69529,0.69529,0.69519,0.69522,94299999.0
2005-01-25 13:49:00,0.69526,0.69531,0.69521,0.69531,134800001.0
2005-01-25 13:50:00,0.69525,0.69534,0.69525,0.69534,115600001.0
2005-01-25 13:51:00,0.69526,0.6953,0.69524,0.69526,154700000.0
2005-01-25 13:52:00,0.69526,0.69529,0.69526,0.69526,99500000.0
2005-01-25 13:53:00,0.69533,0.69533,0.69524,0.6953,96300001.0
2005-01-25 13:54:00,0.69528,0.69528,0.69515,0.69515,159899997.0
2005-01-25 13:55:00,0.69521,0.69521,0.69517,0.69517,64799999.0
2005-01-25 13:56:00,0.69512,0.6952,0.69512,0.6952,158300003.0
2005-01-25 13:57:00,0.6952,0.69526,0.69517,0.69517,75699998.0
2005-01-25 13:58:00,0.6952,0.69526,0.6952,0.69526,112000000.0
2005-01-25 13:59:00,0.69521,0.69521,0.69518,0.69518,50399999.0
2005-01-25 14:00:00,0.69529,0.69537,0.69529,0.69537,212999997.0
2005-01-25 14:01:00,0.69533,0.69533,0.69523,0.69523,73500000.0
2005-01-25 14:02:00,0.69524,0.69536,0.69524,0.69531,240799995.0
2005-01-25 14:03:00,0.69526,0.69532,0.69521,0.69524,129800000.0
2005-01-25 14:04:00,0.69526,0.69526,0.69516,0.6952,196099997.0
2005-01-25 14:05:00,0.69513,0.6952,0.69513,0.69513,199100000.0
2005-01-25 14:06:00,0.69515,0.69515,0.69505,0.69505,169599997.0
2005-01-25 14:07:00,0.695,0.69507,0.69499,0.695,212700000.0
2005-01-25 14:08:00,0.69498,0.69508,0.69498,0.69505,171000002.0
2005-01-25 14:09:00,0.695,0.695,0.695,0.695,27900000.0
2005-01-25 14:10:00,0.695,0.69503,0.69491,0.69497,75700000.0
2005-01-25 14:11:00,0.69498,0.695,0.69492,0.69494,112000001.0
2005-01-25 14:12:00,0.69498,0.69502,0.69491,0.69491,105799999.0
2005-01-25 14:13:00,0.69488,0.69491,0.69481,0.6949,149000002.0
2005-01-25 14:14:00,0.69488,0.69488,0.69479,0.69485,72800000.0
2005-01-25 14:15:00,0.69487,0.69487,0.69483,0.69484,102900003.0
2005-01-25 14:16:00,0.69483,0.69483,0.69471,0.69471,68199999.0
2005-01-25 14:17:00,0.69472,0.69484,0.69469,0.69469,158899996.0
2005-01-25 14:18:00,0.69472,0.69478,0.69466,0.69473,116000000.0
2005-01-25 14:19:00,0.69472,0.69474,0.69463,0.69474,79400003.0
2005-01-25 14:20:00,0.69465,0.69465,0.69452,0.69456,204099997.0
2005-01-25 14:21:00,0.69453,0.69453,0.69444,0.69449,196600001.0
2005-01-25 14:22:00,0.69452,0.69455,0.69447,0.6945,159999996.0
2005-01-25 14:23:00,0.69452,0.69452,0.69445,0.6945,130700002.0
2005-01-25 14:24:00,0.69451,0.69453,0.69445,0.69445,105399999.0
2005-01-25 14:25:00,0.69448,0.69448,0.69436,0.69441,269399999.0
2005-01-25 14:26:00,0.69444,0.6945,0.69444,0.6945,176400000.0
2005-01-25 14:27:00,0.69457,0.69458,0.69449,0.69449,209599998.0
2005-01-25 14:28:00,0.69448,0.69462,0.69448,0.69457,145199999.0
2005-01-25 14:29:00,0.69457,0.69467,0.69457,0.69465,193599997.0
2005-01-25 14:30:00,0.69459,0.69477,0.69459,0.69477,118699999.0
2005-01-25 14:31:00,0.69472,0.69505,0.69472,0.69503,157200004.0
2005-01-25 14:32:00,0.69503,0.69508,0.69498,0.69498,127200004.0
2005-01-25 14:33:00,0.69498,0.6951,0.69495,0.69504,197099996.0
2005-01-25 14:34:00,0.6951,0.69511,0.69504,0.69511,87300000.0
2005-01-25 14:35:00,0.69501,0.69505,0.69499,0.695,165299999.0
2005-01-25 14:36:00,0.69498,0.69499,0.6949,0.69496,128900003.0
2005-01-25 14:37:00,0.695,0.69501,0.69492,0.69492,194300000.0
2005-01-25 14:38:00,0.69501,0.69504,0.69491,0.69504,276900003.0
2005-01-25 14:39:00,0.69508,0.69508,0.695,0.69502,162800000.0
2005-01-25 14:40:00,0.69505,0.69505,0.69496,0.69501,214499996.0
2005-01-25 14:41:00,0.69499,0.69504,0.69497,0.69497,142899998.0
2005-01-25 14:42:00,0.69497,0.69503,0.69491,0.69491,218499999.0
2005-01-25 14:43:00,0.69489,0.69489,0.69486,0.69486,29500000.0
2005-01-25 14:44:00,0.69482,0.69482,0.69471,0.69473,150099999.0
2005-01-25 14:45:00,0.69481,0.69482,0.69464,0.69471,250899997.0
2005-01-25 14:46:00,0.69476,0.6948,0.69476,0.6948,151099997.0
2005-01-25 14:47:00,0.69481,0.69488,0.69481,0.69482,156000001.0
2005-01-25 14:48:00,0.69497,0.69499,0.69477,0.69477,155699997.0
2005-01-25 14:49:00,0.6949,0.69522,0.69485,0.69521,136300003.0
2005-01-25 14:50:00,0.69519,0.69529,0.69515,0.69517,211300000.0
2005-01-25 14:51:00,0.6952,0.69526,0.6952,0.69522,64500001.0
2005-01-25 14:52:00,0.69517,0.69519,0.69499,0.69503,150300000.0
2005-01-25 14:53:00,0.695,0.69502,0.69492,0.69492,213200000.0
2005-01-25 14:54:00,0.69496,0.69504,0.69494,0.69504,202400000.0
2005-01-25 14:55:00,0.69498,0.69498,0.69487,0.6949,194499999.0
2005-01-25 14:56:00,0.69491,0.69491,0.69479,0.69482,216700001.0
2005-01-25 14:57:00,0.69488,0.69488,0.69483,0.69485,206099997.0
2005-01-25 14:58:00,0.69493,0.69501,0.69488,0.69496,116800001.0
2005-01-25 14:59:00,0.69495,0.695,0.69493,0.695,191699999.0
2005-01-25 15:00:00,0.69498,0.695,0.69487,0.6949,195300001.0
2005-01-25 15:01:00,0.69494,0.69503,0.6949,0.69503,84800002.0
2005-01-25 15:02:00,0.69503,0.69503,0.69497,0.69497,116599996.0
2005-01-25 15:03:00,0.69495,0.69496,0.6949,0.6949,90900001.0
2005-01-25 15:04:00,0.6949,0.69505,0.6949,0.69502,187400002.0
2005-01-25 15:05:00,0.69499,0.69503,0.69495,0.69503,161899995.0
2005-01-25 15:06:00,0.69505,0.6951,0.69501,0.69509,136500003.0
2005-01-25 15:07:00,0.6952,0.6952,0.69511,0.69517,171600003.0
2005-01-25 15:08:00,0.69518,0.6952,0.69515,0.69515,174700000.0
2005-01-25 15:09:00,0.6952,0.69522,0.69515,0.69515,191499997.0
2005-01-25 15:10:00,0.69522,0.69526,0.6951,0.6951,253900002.0
2005-01-25 15:11:00,0.69519,0.69533,0.69517,0.69533,130500000.0
2005-01-25 15:12:00,0.69532,0.69535,0.69524,0.69528,84500002.0
2005-01-25 15:13:00,0.69528,0.69535,0.69524,0.69524,166699997.0
2005-01-25 15:14:00,0.69539,0.69542,0.69529,0.69529,150300005.0
2005-01-25 15:15:00,0.69534,0.69546,0.69534,0.6954,73500000.0
2005-01-25 15:16:00,0.69544,0.69559,0.69542,0.69559,189499999.0
2005-01-25 15:17:00,0.69559,0.69574,0.69555,0.69567,204300004.0
2005-01-25 15:18:00,0.69552,0.69552,0.69544,0.6955,168600002.0
2005-01-25 15:19:00,0.6955,0.69556,0.69545,0.69545,196799998.0
2005-01-25 15:20:00,0.69549,0.69559,0.69545,0.69559,140000000.0
2005-01-25 15:21:00,0.69562,0.69569,0.69561,0.69563,257800000.0
2005-01-25 15:22:00,0.69567,0.69567,0.69565,0.69566,70800002.0
2005-01-25 15:23:00,0.6956,0.69569,0.69555,0.69558,97400003.0
2005-01-25 15:24:00,0.69565,0.69578,0.69565,0.69568,156700003.0
2005-01-25 15:25:00,0.69566,0.69569,0.69559,0.69566,125100001.0
2005-01-25 15:26:00,0.69581,0.69585,0.69571,0.69583,134999999.0
2005-01-25 15:27:00,0.69583,0.69587,0.69574,0.69577,141100002.0
2005-01-25 15:28:00,0.69581,0.69585,0.69575,0.69585,166799998.0
2005-01-25 15:29:00,0.6959,0.6959,0.69577,0.69577,131100001.0
2005-01-25 15:30:00,0.69579,0.69585,0.69577,0.69577,127999999.0
2005-01-25 15:31:00,0.6958,0.6959,0.69578,0.6959,158699998.0
2005-01-25 15:32:00,0.69586,0.69586,0.69565,0.69571,264099996.0
2005-01-25 15:33:00,0.69578,0.6958,0.69572,0.69572,134399999.0
2005-01-25 15:34:00,0.69579,0.69579,0.69564,0.69567,105700000.0
2005-01-25 15:35:00,0.69582,0.69582,0.69575,0.69579,185200000.0
2005-01-25 15:36:00,0.69586,0.6959,0.69576,0.6959,149200000.0
2005-01-25 15:37:00,0.69597,0.69606,0.69589,0.69602,254599998.0
2005-01-25 15:38:00,0.69604,0.69604,0.69601,0.69601,34300000.0
2005-01-25 15:39:00,0.69601,0.69602,0.69595,0.69595,40700001.0
2005-01-25 15:40:00,0.69605,0.69605,0.69587,0.69594,101500001.0
2005-01-25 15:41:00,0.69595,0.69595,0.69586,0.69592,137000004.0
2005-01-25 15:42:00,0.69593,0.69595,0.69585,0.69595,131600003.0
2005-01-25 15:43:00,0.69587,0.696,0.69586,0.69598,147000001.0
2005-01-25 15:44:00,0.69607,0.69611,0.69604,0.69611,212699999.0
2005-01-25 15:45:00,0.69607,0.69607,0.69588,0.69595,96300001.0
2005-01-25 15:46:00,0.69594,0.696,0.69588,0.69592,114699998.0
2005-01-25 15:47:00,0.69604,0.69604,0.69598,0.69598,171100001.0
2005-01-25 15:48:00,0.696,0.696,0.69593,0.69593,159699999.0
2005-01-25 15:49:00,0.69592,0.69596,0.69583,0.69591,130999998.0
2005-01-25 15:50:00,0.69586,0.69592,0.69579,0.69579,262999997.0
2005-01-25 15:51:00,0.69576,0.69592,0.69576,0.69585,151499996.0
2005-01-25 15:52:00,0.69585,0.69595,0.69585,0.69589,179100001.0
2005-01-25 15:53:00,0.69585,0.69593,0.69582,0.69593,108200002.0
2005-01-25 15:54:00,0.69587,0.69587,0.69577,0.69581,53900000.0
2005-01-25 15:55:00,0.69589,0.69597,0.69589,0.69593,161700000.0
2005-01-25 15:56:00,0.69593,0.69593,0.69587,0.6959,129699999.0
2005-01-25 15:57:00,0.69586,0.69593,0.69584,0.6959,95300000.0
2005-01-25 15:58:00,0.69591,0.69592,0.69584,0.69585,91700001.0
2005-01-25 15:59:00,0.69579,0.69579,0.69565,0.69567,129900001.0
2005-01-25 16:00:00,0.6957,0.69571,0.69557,0.69563,214599999.0
2005-01-25 16:01:00,0.69563,0.69567,0.69559,0.69562,205800001.0
2005-01-25 16:02:00,0.6956,0.69563,0.6956,0.69561,83800001.0
2005-01-25 16:03:00,0.69562,0.69563,0.69561,0.69561,147399997.0
2005-01-25 16:04:00,0.69562,0.69562,0.6955,0.69558,74999999.0
2005-01-25 16:05:00,0.69557,0.69571,0.69557,0.69566,110699999.0
2005-01-25 16:06:00,0.69569,0.6957,0.69558,0.69565,146899995.0
2005-01-25 16:07:00,0.69572,0.69575,0.69569,0.69569,132299997.0
2005-01-25 16:08:00,0.69575,0.69582,0.69569,0.69578,154599999.0
2005-01-25 16:09:00,0.69583,0.6959,0.6958,0.69582,176500004.0
2005-01-25 16:10:00,0.6959,0.69596,0.6959,0.69592,162899997.0
2005-01-25 16:11:00,0.69584,0.69592,0.6958,0.6958,178599999.0
2005-01-25 16:12:00,0.69583,0.69589,0.69582,0.69583,144299997.0
2005-01-25 16:13:00,0.69591,0.69591,0.69587,0.69588,118199998.0
2005-01-25 16:14:00,0.69592,0.69592,0.69587,0.69589,58300000.0
2005-01-25 16:15:00,0.69587,0.69593,0.69583,0.69593,170700000.0
2005-01-25 16:16:00,0.69588,0.69598,0.69587,0.69595,169199999.0
2005-01-25 16:17:00,0.69602,0.69612,0.69594,0.69607,143599998.0
2005-01-25 16:18:00,0.69609,0.69612,0.69601,0.69604,129199998.0
2005-01-25 16:19:00,0.69612,0.69612,0.69604,0.69604,190599998.0
2005-01-25 16:20:00,0.6961,0.6961,0.69597,0.696,35300000.0
2005-01-25 16:21:00,0.69606,0.6961,0.69596,0.69603,102199999.0
2005-01-25 16:22:00,0.69599,0.69606,0.69598,0.69598,208900000.0
2005-01-25 16:23:00,0.696,0.696,0.69598,0.696,80299999.0
2005-01-25 16:24:00,0.69602,0.69608,0.696,0.69603,335299990.0
2005-01-25 16:25:00,0.696,0.69602,0.69591,0.69602,110100001.0
2005-01-25 16:26:00,0.69598,0.69598,0.69592,0.69597,44800000.0
2005-01-25 16:27:00,0.69599,0.69599,0.69592,0.69592,239400007.0
2005-01-25 16:28:00,0.69586,0.69598,0.69586,0.69598,175199998.0
2005-01-25 16:29:00,0.696,0.69603,0.69597,0.69597,199800003.0
2005-01-25 16:30:00,0.69597,0.69599,0.69595,0.69599,214499998.0
2005-01-25 16:31:00,0.696,0.69602,0.69599,0.69599,63199999.0
2005-01-25 16:32:00,0.696,0.69605,0.696,0.69605,73300002.0
2005-01-25 16:33:00,0.69609,0.69612,0.69605,0.69605,94100000.0
2005-01-25 16:34:00,0.69605,0.69611,0.69603,0.69605,159200001.0
2005-01-25 16:35:00,0.69609,0.69613,0.69606,0.69607,167699998.0
2005-01-25 16:36:00,0.69609,0.69614,0.69606,0.69607,231999999.0
2005-01-25 16:37:00,0.69607,0.69613,0.69606,0.69613,42500000.0
2005-01-25 16:38:00,0.69608,0.69609,0.69602,0.69606,124100001.0
2005-01-25 16:39:00,0.69607,0.69611,0.69607,0.69608,199000003.0
2005-01-25 16:40:00,0.69607,0.69607,0.69602,0.69602,102799997.0
2005-01-25 16:41:00,0.696,0.69602,0.69596,0.69598,222100000.0
2005-01-25 16:42:00,0.69595,0.69595,0.69588,0.69595,128299997.0
2005-01-25 16:43:00,0.69587,0.69594,0.69587,0.69593,189999999.0
2005-01-25 16:44:00,0.69592,0.69609,0.69592,0.69605,128600001.0
2005-01-25 16:45:00,0.69612,0.69613,0.69605,0.69608,227400002.0
2005-01-25 16:46:00,0.69614,0.69615,0.69605,0.69607,103000000.0
2005-01-25 16:47:00,0.69609,0.69612,0.69604,0.69604,42100000.0
2005-01-25 16:48:00,0.69609,0.69618,0.69604,0.69604,254699999.0
2005-01-25 16:49:00,0.69605,0.6961,0.69601,0.69601,66999998.0
2005-01-25 16:50:00,0.69607,0.6961,0.69603,0.69603,106500000.0
2005-01-25 16:51:00,0.69606,0.69606,0.69602,0.69602,6200000.0
2005-01-25 16:52:00,0.69605,0.69605,0.69588,0.69593,144199999.0
2005-01-25 16:53:00,0.69598,0.696,0.69592,0.696,110299999.0
2005-01-25 16:54:00,0.69601,0.69601,0.69592,0.69592,82600002.0
2005-01-25 16:55:00,0.69601,0.69605,0.69591,0.69591,114699998.0
2005-01-25 16:56:00,0.69592,0.69594,0.69589,0.69589,130500000.0
2005-01-25 16:57:00,0.69589,0.69589,0.69583,0.69584,242400001.0
2005-01-25 16:58:00,0.6958,0.69582,0.69566,0.69569,151800001.0
2005-01-25 16:59:00,0.69572,0.69583,0.6957,0.69574,197999997.0
2005-01-25 17:00:00,0.6958,0.6958,0.69569,0.69576,163899998.0
2005-01-25 17:01:00,0.69583,0.69592,0.69571,0.69592,186199997.0
2005-01-25 17:02:00,0.69594,0.69594,0.69578,0.6958,163999997.0
2005-01-25 17:03:00,0.6958,0.6958,0.6956,0.6956,110100000.0
2005-01-25 17:04:00,0.69563,0.6957,0.69547,0.69547,97800002.0
2005-01-25 17:05:00,0.69545,0.69552,0.69541,0.69542,111000000.0
2005-01-25 17:06:00,0.69534,0.69534,0.69517,0.6952,117500001.0
2005-01-25 17:07:00,0.69527,0.69527,0.69512,0.69515,211099998.0
2005-01-25 17:08:00,0.69512,0.69522,0.69506,0.69507,242200008.0
2005-01-25 17:09:00,0.69519,0.69523,0.69497,0.69502,185699998.0
2005-01-25 17:10:00,0.69504,0.69529,0.6949,0.69529,135200001.0
2005-01-25 17:11:00,0.69523,0.69523,0.69512,0.69521,148500002.0
2005-01-25 17:12:00,0.69527,0.69527,0.69519,0.6952,69800002.0
2005-01-25 17:13:00,0.6953,0.69535,0.69515,0.69515,302700003.0
2005-01-25 17:14:00,0.6952,0.69524,0.69516,0.69518,242700000.0
2005-01-25 17:15:00,0.69527,0.69534,0.6952,0.6952,130800001.0
2005-01-25 17:16:00,0.69524,0.69533,0.69521,0.69527,265999996.0
2005-01-25 17:17:00,0.69525,0.69528,0.6952,0.69522,132100001.0
2005-01-25 17:18:00,0.69523,0.69524,0.69516,0.69522,147000000.0
2005-01-25 17:19:00,0.69527,0.69527,0.69519,0.6952,150900001.0
2005-01-25 17:20:00,0.69529,0.69529,0.69511,0.69511,66899998.0
2005-01-25 17:21:00,0.69517,0.69519,0.69511,0.69515,172999998.0
2005-01-25 17:22:00,0.69519,0.69535,0.69519,0.69522,305600001.0
2005-01-25 17:23:00,0.69521,0.69521,0.69508,0.69509,263599999.0
2005-01-25 17:24:00,0.69518,0.69518,0.69507,0.69509,86099999.0
2005-01-25 17:25:00,0.6951,0.69516,0.69506,0.69509,139099997.0
2005-01-25 17:26:00,0.69507,0.69512,0.69502,0.69507,99700002.0
2005-01-25 17:27:00,0.69515,0.69522,0.69511,0.69514,241800001.0
2005-01-25 17:28:00,0.69518,0.69518,0.69499,0.69503,93599999.0
2005-01-25 17:29:00,0.69502,0.69502,0.69475,0.69477,88100001.0
2005-01-25 17:30:00,0.69468,0.69471,0.69463,0.69463,158900000.0
2005-01-25 17:31:00,0.69466,0.69466,0.69457,0.69457,199000002.0
2005-01-25 17:32:00,0.69463,0.69468,0.69461,0.69466,96699999.0
2005-01-25 17:33:00,0.69469,0.69469,0.69462,0.69462,176900000.0
2005-01-25 17:34:00,0.6946,0.69463,0.69457,0.69462,172000000.0
2005-01-25 17:35:00,0.69469,0.69485,0.69468,0.69485,126699998.0
2005-01-25 17:36:00,0.69491,0.69492,0.69477,0.69477,130800002.0
2005-01-25 17:37:00,0.69479,0.69482,0.69461,0.69461,124399999.0
2005-01-25 17:38:00,0.6946,0.6946,0.69451,0.69451,111700003.0
2005-01-25 17:39:00,0.69459,0.69459,0.69453,0.69458,58100000.0
2005-01-25 17:40:00,0.6946,0.69464,0.69433,0.69444,120300001.0
2005-01-25 17:41:00,0.69448,0.69473,0.69448,0.69473,134199998.0
2005-01-25 17:42:00,0.69476,0.69487,0.69476,0.6948,106800001.0
2005-01-25 17:43:00,0.69487,0.69487,0.69479,0.69481,99199999.0
2005-01-25 17:44:00,0.69485,0.69491,0.69482,0.69488,162700002.0
2005-01-25 17:45:00,0.69487,0.69487,0.69473,0.69474,123300002.0
2005-01-25 17:46:00,0.69477,0.69484,0.69473,0.69478,111899999.0
2005-01-25 17:47:00,0.69468,0.69479,0.69468,0.69475,161899998.0
2005-01-25 17:48:00,0.69474,0.69484,0.69474,0.69477,202699995.0
2005-01-25 17:49:00,0.69469,0.69478,0.69469,0.69475,221600002.0
2005-01-25 17:50:00,0.69474,0.69476,0.6947,0.69476,72600001.0
2005-01-25 17:51:00,0.69483,0.69483,0.69473,0.69477,246099995.0
2005-01-25 17:52:00,0.69479,0.69483,0.69474,0.69477,174700000.0
2005-01-25 17:53:00,0.69475,0.6948,0.69471,0.69474,114700000.0
2005-01-25 17:54:00,0.6947,0.69477,0.69468,0.69477,142599999.0
2005-01-25 17:55:00,0.69472,0.69472,0.69459,0.69459,59200002.0
2005-01-25 17:56:00,0.69465,0.69474,0.69461,0.69472,330399996.0
2005-01-25 17:57:00,0.69479,0.69481,0.69467,0.69467,139099998.0
2005-01-25 17:58:00,0.69462,0.69462,0.69449,0.69449,194800004.0
2005-01-25 17:59:00,0.69453,0.69456,0.69447,0.69453,145299999.0
2005-01-25 18:00:00,0.69456,0.69468,0.69456,0.69463,155100002.0
2005-01-25 18:01:00,0.69476,0.69487,0.69471,0.69483,1339799998.0
2005-01-25 18:02:00,0.69487,0.69491,0.6948,0.6948,1584199996.0
2005-01-25 18:03:00,0.69485,0.69498,0.69485,0.69491,1671199997.0
2005-01-25 18:04:00,0.69498,0.69498,0.69488,0.69493,669600004.0
2005-01-25 18:05:00,0.69494,0.69513,0.69494,0.69513,1120800003.0
2005-01-25 18:06:00,0.69517,0.69519,0.69512,0.69517,1736700003.0
2005-01-25 18:07:00,0.69515,0.69516,0.695,0.69508,1754900018.0
2005-01-25 18:08:00,0.6953,0.6953,0.6952,0.6953,764299998.0
2005-01-25 18:09:00,0.69507,0.69512,0.695,0.69503,764299998.0
2005-01-25 18:10:00,0.69501,0.69509,0.69497,0.695,913699998.0
2005-01-25 18:11:00,0.69495,0.69506,0.69488,0.69506,1271799996.0
2005-01-25 18:12:00,0.69502,0.69503,0.6949,0.6949,852200005.0
2005-01-25 18:13:00,0.69497,0.69504,0.69495,0.69495,946900008.0
2005-01-25 18:14:00,0.695,0.69504,0.69495,0.69503,1381599997.0
2005-01-25 18:15:00,0.69502,0.69507,0.69496,0.69503,1910600011.0
2005-01-25 18:16:00,0.69508,0.69508,0.69496,0.69502,1209400006.0
2005-01-25 18:17:00,0.69499,0.69505,0.69496,0.69505,576900003.0
2005-01-25 18:18:00,0.69506,0.69507,0.69496,0.69505,914200007.0
2005-01-25 18:19:00,0.695,0.69504,0.69493,0.69501,782500004.0
2005-01-25 18:20:00,0.695,0.69508,0.69496,0.69508,769700000.0
2005-01-25 18:21:00,0.69508,0.69508,0.69497,0.69505,852299993.0
2005-01-25 18:22:00,0.6951,0.6951,0.69493,0.69503,988499998.0
2005-01-25 18:23:00,0.69495,0.69499,0.69489,0.69491,1335399998.0
2005-01-25 18:24:00,0.69486,0.69497,0.6948,0.6948,786800000.0
2005-01-25 18:25:00,0.69484,0.69495,0.6948,0.69492,680900000.0
2005-01-25 18:26:00,0.69493,0.69505,0.69472,0.69481,890299997.0
2005-01-25 18:27:00,0.69472,0.6949,0.69472,0.69475,690099996.0
2005-01-25 18:28:00,0.69476,0.69481,0.69472,0.69472,572500004.0
2005-01-25 18:29:00,0.6947,0.69479,0.69467,0.69467,823999996.0
2005-01-25 18:30:00,0.69469,0.6947,0.6946,0.69465,664899998.0
2005-01-25 18:31:00,0.69458,0.69458,0.69448,0.69449,403500000.0
2005-01-25 18:32:00,0.69453,0.69456,0.69445,0.69445,720799995.0
2005-01-25 18:33:00,0.69453,0.69461,0.69447,0.69447,949700001.0
2005-01-25 18:34:00,0.69452,0.69459,0.69445,0.69449,1005299993.0
2005-01-25 18:35:00,0.69454,0.69459,0.6944,0.69444,630099997.0
2005-01-25 18:36:00,0.69434,0.69454,0.69434,0.69446,133100000.0
2005-01-25 18:37:00,0.6944,0.69446,0.69438,0.69442,393499997.0
2005-01-25 18:38:00,0.69438,0.69442,0.69433,0.69433,258799997.0
2005-01-25 18:39:00,0.6944,0.69441,0.69432,0.6944,437000002.0
2005-01-25 18:40:00,0.6944,0.69441,0.69429,0.69429,431600005.0
2005-01-25 18:41:00,0.69435,0.69439,0.69426,0.69431,542400004.0
2005-01-25 18:42:00,0.69434,0.69446,0.69432,0.69436,311499997.0
2005-01-25 18:43:00,0.69438,0.69445,0.69434,0.69434,283799997.0
2005-01-25 18:44:00,0.69441,0.69449,0.69437,0.69443,730300003.0
2005-01-25 18:45:00,0.69445,0.69445,0.69431,0.69437,473300001.0
2005-01-25 18:46:00,0.69444,0.69448,0.69437,0.69437,166699998.0
2005-01-25 18:47:00,0.69437,0.69442,0.69425,0.69442,189299999.0
2005-01-25 18:48:00,0.69437,0.69442,0.69429,0.69436,451500001.0
2005-01-25 18:49:00,0.69436,0.69451,0.69436,0.69445,182900004.0
2005-01-25 18:50:00,0.69454,0.69454,0.69443,0.6945,155100003.0
2005-01-25 18:51:00,0.69458,0.69463,0.69442,0.69458,256700004.0
2005-01-25 18:52:00,0.69461,0.69463,0.69452,0.6946,366600001.0
2005-01-25 18:53:00,0.69457,0.69457,0.69434,0.69437,810400001.0
2005-01-25 18:54:00,0.69435,0.69447,0.69423,0.69447,339100001.0
2005-01-25 18:55:00,0.69449,0.69458,0.69444,0.69456,544200008.0
2005-01-25 18:56:00,0.69459,0.69481,0.69459,0.69464,323100000.0
2005-01-25 18:57:00,0.69475,0.69475,0.6943,0.69457,326400003.0
2005-01-25 18:58:00,0.69462,0.69476,0.69456,0.69457,786199999.0
2005-01-25 18:59:00,0.69465,0.69471,0.69458,0.6946,781899989.0
2005-01-25 19:00:00,0.69464,0.69471,0.69457,0.69457,638499997.0
2005-01-25 19:01:00,0.69437,0.69487,0.69432,0.69487,205100001.0
2005-01-25 19:02:00,0.69472,0.69491,0.6947,0.69475,493099996.0
2005-01-25 19:03:00,0.69486,0.69507,0.69466,0.69499,583099988.0
2005-01-25 19:04:00,0.695,0.69511,0.69477,0.69477,410400002.0
2005-01-25 19:05:00,0.69497,0.69504,0.69482,0.69504,489699995.0
2005-01-25 19:06:00,0.69504,0.69514,0.69503,0.69506,512000003.0
2005-01-25 19:07:00,0.6951,0.6951,0.69502,0.69505,307700001.0
2005-01-25 19:08:00,0.69518,0.69527,0.69507,0.69507,1061000006.0
2005-01-25 19:09:00,0.69515,0.69535,0.69513,0.69533,501200001.0
2005-01-25 19:10:00,0.6953,0.69541,0.69513,0.69514,446300004.0
2005-01-25 19:11:00,0.69522,0.69525,0.69514,0.6952,163699999.0
2005-01-25 19:12:00,0.69524,0.69526,0.69517,0.6952,161100000.0
2005-01-25 19:13:00,0.69525,0.69535,0.69517,0.69525,236100001.0
2005-01-25 19:14:00,0.69525,0.69537,0.69517,0.69531,211399999.0
2005-01-25 19:15:00,0.69528,0.69528,0.69509,0.69509,593999996.0
2005-01-25 19:16:00,0.69525,0.69527,0.6951,0.69527,150499999.0
2005-01-25 19:17:00,0.6953,0.6953,0.6953,0.6953,384699997.0
2005-01-25 19:18:00,0.69528,0.69529,0.69524,0.69525,228399994.0
2005-01-25 19:19:00,0.69525,0.69531,0.69522,0.69522,574900007.0
2005-01-25 19:20:00,0.69524,0.69545,0.69524,0.69532,335599997.0
2005-01-25 19:21:00,0.69538,0.69553,0.69537,0.69543,331900000.0
2005-01-25 19:22:00,0.69553,0.69554,0.69537,0.69537,386200001.0
2005-01-25 19:23:00,0.6954,0.69556,0.69538,0.69545,289699996.0
2005-01-25 19:24:00,0.69549,0.69554,0.69541,0.69547,209999998.0
2005-01-25 19:25:00,0.69548,0.69554,0.69539,0.69539,181299998.0
2005-01-25 19:26:00,0.6955,0.6955,0.69533,0.69533,558400005.0
2005-01-25 19:27:00,0.69532,0.69536,0.69524,0.69524,813900007.0
2005-01-25 19:28:00,0.69526,0.69532,0.69512,0.69512,410199990.0
2005-01-25 19:29:00,0.6951,0.6951,0.69497,0.69505,551100000.0
2005-01-25 19:30:00,0.69499,0.69511,0.69495,0.69502,627199999.0
2005-01-25 19:31:00,0.69502,0.69506,0.69494,0.69503,837400002.0
2005-01-25 19:32:00,0.69513,0.69534,0.69507,0.69517,273600003.0
2005-01-25 19:33:00,0.69503,0.6951,0.695,0.69507,393499994.0
2005-01-25 19:34:00,0.69503,0.69513,0.69499,0.69505,466499998.0
2005-01-25 19:35:00,0.69503,0.69503,0.69497,0.69497,415400009.0
2005-01-25 19:36:00,0.69508,0.6952,0.69507,0.69507,559499999.0
2005-01-25 19:37:00,0.69516,0.6954,0.69508,0.69519,178699998.0
2005-01-25 19:38:00,0.6952,0.69533,0.6952,0.69528,275499998.0
2005-01-25 19:39:00,0.69533,0.6954,0.69527,0.69535,770700006.0
2005-01-25 19:40:00,0.69537,0.69541,0.69531,0.69532,518500005.0
2005-01-25 19:41:00,0.69527,0.69532,0.69524,0.69532,751700000.0
2005-01-25 19:42:00,0.69521,0.69526,0.69498,0.69524,308300004.0
2005-01-25 19:43:00,0.69532,0.69536,0.69529,0.6953,97099998.0
2005-01-25 19:44:00,0.69532,0.69536,0.69531,0.69532,311899995.0
2005-01-25 19:45:00,0.69527,0.69532,0.69523,0.69532,263700003.0
2005-01-25 19:46:00,0.69528,0.69534,0.69527,0.69534,101299996.0
2005-01-25 19:47:00,0.69531,0.69531,0.69503,0.69503,123700000.0
2005-01-25 19:48:00,0.69502,0.69521,0.69502,0.69515,128599998.0
2005-01-25 19:49:00,0.69521,0.69536,0.69496,0.69513,289500000.0
2005-01-25 19:50:00,0.69517,0.69519,0.69509,0.69509,371599997.0
2005-01-25 19:51:00,0.69514,0.69515,0.69508,0.69511,257300003.0
2005-01-25 19:52:00,0.69513,0.69516,0.6951,0.6951,189900003.0
2005-01-25 19:53:00,0.6951,0.69513,0.6951,0.6951,180399999.0
2005-01-25 19:54:00,0.69509,0.69509,0.69503,0.69505,146099999.0
2005-01-25 19:55:00,0.69507,0.69511,0.69507,0.69507,174199999.0
2005-01-25 19:56:00,0.69509,0.69516,0.69509,0.69515,110399998.0
2005-01-25 19:57:00,0.69519,0.69519,0.69512,0.69513,473500006.0
2005-01-25 19:58:00,0.6952,0.69526,0.69501,0.69507,261399995.0
2005-01-25 19:59:00,0.6951,0.69529,0.6951,0.69522,493000006.0
2005-01-25 20:00:00,0.69535,0.69541,0.69534,0.69534,256000000.0
2005-01-25 20:01:00,0.69532,0.69537,0.69531,0.69537,253399999.0
2005-01-25 20:02:00,0.69532,0.69537,0.69527,0.69527,178400003.0
2005-01-25 20:03:00,0.6953,0.6953,0.69527,0.6953,229900004.0
2005-01-25 20:04:00,0.69531,0.69538,0.69531,0.69536,212699999.0
2005-01-25 20:05:00,0.69536,0.6954,0.69536,0.69536,272400001.0
2005-01-25 20:06:00,0.69526,0.69532,0.69525,0.69531,174599998.0
2005-01-25 20:07:00,0.69529,0.69531,0.69507,0.69507,147599998.0
2005-01-25 20:08:00,0.69498,0.69531,0.69498,0.69531,675400002.0
2005-01-25 20:09:00,0.69519,0.69519,0.69494,0.69512,226900002.0
2005-01-25 20:10:00,0.69513,0.69513,0.69494,0.69502,180499998.0
2005-01-25 20:11:00,0.69497,0.69505,0.69493,0.69505,266099999.0
2005-01-25 20:12:00,0.69493,0.69505,0.69493,0.69505,950099997.0
2005-01-25 20:13:00,0.695,0.69507,0.69484,0.69502,497699999.0
2005-01-25 20:14:00,0.69507,0.69509,0.69492,0.69503,385799991.0
2005-01-25 20:15:00,0.69507,0.69512,0.69503,0.69503,901199998.0
2005-01-25 20:16:00,0.69503,0.69503,0.69497,0.69502,305799999.0
2005-01-25 20:17:00,0.69503,0.69512,0.69503,0.69506,92400002.0
2005-01-25 20:18:00,0.6951,0.6951,0.69507,0.69507,249300001.0
2005-01-25 20:19:00,0.69508,0.6951,0.69505,0.69505,645299990.0
2005-01-25 20:20:00,0.69507,0.69509,0.69502,0.69503,295899999.0
2005-01-25 20:21:00,0.69502,0.69508,0.69502,0.69508,100399999.0
2005-01-25 20:22:00,0.69511,0.69517,0.69511,0.69516,159100002.0
2005-01-25 20:23:00,0.69517,0.69526,0.69516,0.69516,708999996.0
2005-01-25 20:24:00,0.6951,0.69518,0.6951,0.6951,366199998.0
2005-01-25 20:25:00,0.6951,0.69515,0.6951,0.69513,574299999.0
2005-01-25 20:26:00,0.69511,0.69513,0.69489,0.69513,796100003.0
2005-01-25 20:27:00,0.6951,0.69512,0.69492,0.69512,350799999.0
2005-01-25 20:28:00,0.69513,0.69513,0.69491,0.69508,456499993.0
2005-01-25 20:29:00,0.6951,0.69511,0.6949,0.6949,465800005.0
2005-01-25 20:30:00,0.69494,0.69512,0.69494,0.69505,1715399995.0
2005-01-25 20:31:00,0.69511,0.69511,0.69493,0.695,1152200005.0
2005-01-25 20:32:00,0.69505,0.69515,0.69496,0.69508,1487799993.0
2005-01-25 20:33:00,0.69503,0.6951,0.695,0.695,286200000.0
2005-01-25 20:34:00,0.69498,0.69509,0.69496,0.69505,322399999.0
2005-01-25 20:35:00,0.69498,0.69507,0.69498,0.69498,305199999.0
2005-01-25 20:36:00,0.695,0.69501,0.69492,0.69501,261700001.0
2005-01-25 20:37:00,0.69504,0.6952,0.69495,0.69495,901000005.0
2005-01-25 20:38:00,0.69491,0.69529,0.69491,0.69494,775400004.0
2005-01-25 20:39:00,0.69522,0.69522,0.69496,0.69514,552199998.0
2005-01-25 20:40:00,0.69493,0.69517,0.69493,0.69517,479299998.0
2005-01-25 20:41:00,0.69518,0.6952,0.69512,0.69515,337999996.0
2005-01-25 20:42:00,0.69518,0.6952,0.69518,0.6952,104100001.0
2005-01-25 20:43:00,0.69519,0.69523,0.69498,0.69514,640800006.0
2005-01-25 20:44:00,0.6952,0.6952,0.69513,0.69514,802700000.0
2005-01-25 20:45:00,0.69518,0.69518,0.6951,0.69516,467399997.0
2005-01-25 20:46:00,0.69524,0.69529,0.69497,0.69497,134900000.0
2005-01-25 20:47:00,0.69518,0.69521,0.69494,0.6951,724100000.0
2005-01-25 20:48:00,0.69515,0.69515,0.69492,0.69492,790899994.0
2005-01-25 20:49:00,0.69495,0.69516,0.69495,0.69498,186899996.0
2005-01-25 20:50:00,0.69519,0.69519,0.69496,0.69503,1236099996.0
2005-01-25 20:51:00,0.695,0.69508,0.69494,0.69508,620199997.0
2005-01-25 20:52:00,0.695,0.69518,0.695,0.69514,704900000.0
2005-01-25 20:53:00,0.69518,0.69518,0.69498,0.69511,1010100006.0
2005-01-25 20:54:00,0.69514,0.69518,0.69505,0.69514,763499999.0
2005-01-25 20:55:00,0.69519,0.69519,0.69512,0.69513,449799997.0
2005-01-25 20:56:00,0.69517,0.6952,0.69507,0.69514,984299999.0
2005-01-25 20:57:00,0.69512,0.69518,0.6951,0.6951,1341100001.0
2005-01-25 20:58:00,0.69505,0.69513,0.69505,0.69508,695100001.0
2005-01-25 20:59:00,0.69505,0.69508,0.695,0.695,1683300000.0
2005-01-25 21:00:00,0.69503,0.6951,0.69501,0.6951,1719800003.0
2005-01-25 21:01:00,0.69508,0.69508,0.69494,0.69503,979999997.0
2005-01-25 21:02:00,0.69507,0.6951,0.69504,0.69507,545600009.0
2005-01-25 21:03:00,0.69506,0.6951,0.695,0.69502,656900003.0
2005-01-25 21:04:00,0.695,0.695,0.69491,0.695,451200009.0
2005-01-25 21:05:00,0.695,0.69504,0.69497,0.69499,790600006.0
2005-01-25 21:06:00,0.69495,0.69495,0.69486,0.69487,472900002.0
2005-01-25 21:07:00,0.69487,0.69499,0.69487,0.69497,27700000.0
2005-01-25 21:08:00,0.69497,0.69502,0.69489,0.6949,121600002.0
2005-01-25 21:09:00,0.69491,0.695,0.69491,0.69495,382299998.0
2005-01-25 21:10:00,0.69498,0.69498,0.69491,0.69491,172700002.0
2005-01-25 21:11:00,0.69492,0.69498,0.69492,0.69492,124900000.0
2005-01-25 21:12:00,0.69488,0.69493,0.69488,0.69492,93299998.0
2005-01-25 21:13:00,0.69492,0.69498,0.69491,0.69492,209699998.0
2005-01-25 21:14:00,0.69493,0.69493,0.69483,0.69484,623000005.0
2005-01-25 21:15:00,0.69494,0.69503,0.69493,0.69503,446299999.0
2005-01-25 21:16:00,0.69502,0.69502,0.69493,0.69494,455800001.0
2005-01-25 21:17:00,0.6951,0.69517,0.69487,0.69498,139699999.0
2005-01-25 21:18:00,0.69493,0.69503,0.69493,0.69503,101599998.0
2005-01-25 21:19:00,0.69501,0.69501,0.69491,0.69491,774999992.0
2005-01-25 21:20:00,0.69499,0.69499,0.6949,0.69492,1004900006.0
2005-01-25 21:21:00,0.69496,0.69501,0.69493,0.69497,391000003.0
2005-01-25 21:22:00,0.69498,0.69512,0.69498,0.69507,859499995.0
2005-01-25 21:23:00,0.69509,0.69512,0.69502,0.69511,193200000.0
2005-01-25 21:24:00,0.69512,0.69512,0.695,0.695,261700004.0
2005-01-25 21:25:00,0.69502,0.6951,0.695,0.69507,270799999.0
2005-01-25 21:26:00,0.69514,0.69514,0.69507,0.69507,65400001.0
2005-01-25 21:27:00,0.69513,0.69514,0.69507,0.69511,133900002.0
2005-01-25 21:28:00,0.69507,0.69508,0.69497,0.69503,307200007.0
2005-01-25 21:29:00,0.69509,0.69509,0.69506,0.69506,152999999.0
2005-01-25 21:30:00,0.69502,0.69509,0.69497,0.69509,71100000.0
2005-01-25 21:31:00,0.69513,0.69515,0.6951,0.69513,287999997.0
2005-01-25 21:32:00,0.69517,0.69517,0.69499,0.69506,414800000.0
2005-01-25 21:33:00,0.69513,0.69513,0.69503,0.69503,484699994.0
2005-01-25 21:34:00,0.69508,0.69513,0.69505,0.69508,631900001.0
2005-01-25 21:35:00,0.69515,0.69518,0.69507,0.69509,335999997.0
2005-01-25 21:36:00,0.69508,0.69514,0.69508,0.69509,175400002.0
2005-01-25 21:37:00,0.69513,0.69513,0.69505,0.69506,246599999.0
2005-01-25 21:38:00,0.6951,0.69517,0.69509,0.69512,197300001.0
2005-01-25 21:39:00,0.69506,0.69512,0.69506,0.69508,66899998.0
2005-01-25 21:40:00,0.69508,0.69515,0.69507,0.69507,215899999.0
2005-01-25 21:41:00,0.6951,0.69515,0.6951,0.69515,81500003.0
2005-01-25 21:42:00,0.69509,0.69509,0.69504,0.69505,233899994.0
2005-01-25 21:43:00,0.69503,0.69512,0.69502,0.69507,278299998.0
2005-01-25 21:44:00,0.69508,0.69513,0.69498,0.69506,496399988.0
2005-01-25 21:45:00,0.69514,0.69519,0.69505,0.69512,281799998.0
2005-01-25 21:46:00,0.69522,0.69522,0.69508,0.69519,320099999.0
2005-01-25 21:47:00,0.69519,0.6952,0.69516,0.69516,397199996.0
2005-01-25 21:48:00,0.69523,0.69523,0.69505,0.69505,122799997.0
2005-01-25 21:49:00,0.69522,0.69531,0.69518,0.69531,175000002.0
2005-01-25 21:50:00,0.69504,0.69508,0.69502,0.69505,66300000.0
2005-01-25 21:51:00,0.69509,0.69509,0.69503,0.69507,223800000.0
2005-01-25 21:52:00,0.69505,0.69511,0.69505,0.69505,72600000.0
2005-01-25 21:53:00,0.69512,0.69514,0.69509,0.69509,136100004.0
2005-01-25 21:54:00,0.69508,0.69513,0.69502,0.69508,316499998.0
2005-01-25 21:55:00,0.69516,0.69521,0.69512,0.69515,156000000.0
2005-01-25 21:56:00,0.6952,0.69539,0.69518,0.69531,182400002.0
2005-01-25 21:57:00,0.69547,0.69547,0.69517,0.69517,287199997.0
2005-01-25 21:58:00,0.69539,0.69545,0.69525,0.69525,58999998.0
2005-01-25 21:59:00,0.6956,0.69562,0.6952,0.69562,319700001.0
2005-01-25 22:00:00,0.69508,0.69553,0.69501,0.69551,284899999.0
2005-01-25 22:01:00,0.69558,0.69558,0.69541,0.69545,261300005.0
2005-01-25 22:02:00,0.6954,0.69547,0.69498,0.69529,340400002.0
2005-01-25 22:03:00,0.69526,0.69533,0.69525,0.69533,414700000.0
2005-01-25 22:04:00,0.69532,0.69552,0.69522,0.69542,291900005.0
2005-01-25 22:05:00,0.69542,0.69544,0.69536,0.69536,166300002.0
2005-01-25 22:06:00,0.69541,0.69543,0.69534,0.69534,128500003.0
2005-01-25 22:07:00,0.6953,0.69536,0.6953,0.69536,129700000.0
2005-01-25 22:08:00,0.69531,0.69538,0.69528,0.6953,323000006.0
2005-01-25 22:09:00,0.6953,0.69532,0.69522,0.69532,158600002.0
2005-01-25 22:10:00,0.69528,0.69531,0.69524,0.69524,147499999.0
2005-01-25 22:11:00,0.69527,0.69529,0.69523,0.69523,178300003.0
2005-01-25 22:12:00,0.69524,0.69533,0.69523,0.69523,464399999.0
2005-01-25 22:13:00,0.69523,0.69526,0.69521,0.69521,140000003.0
2005-01-25 22:14:00,0.69531,0.69531,0.69522,0.69522,67200000.0
2005-01-25 22:15:00,0.69524,0.69524,0.69516,0.6952,599599992.0
2005-01-25 22:16:00,0.69524,0.69527,0.69517,0.69525,624899999.0
2005-01-25 22:17:00,0.69526,0.69529,0.69522,0.69522,188199999.0
2005-01-25 22:18:00,0.69526,0.69527,0.69522,0.69522,93499998.0
2005-01-25 22:19:00,0.69529,0.69529,0.69518,0.69522,115599998.0
2005-01-25 22:20:00,0.69526,0.69526,0.69519,0.69526,55000002.0
2005-01-25 22:21:00,0.69526,0.69526,0.6952,0.6952,297700001.0
2005-01-25 22:22:00,0.6953,0.69547,0.69524,0.6954,387399999.0
2005-01-25 22:23:00,0.69545,0.69556,0.69538,0.69556,401000003.0
2005-01-25 22:24:00,0.69555,0.69558,0.69548,0.69548,167200003.0
2005-01-25 22:25:00,0.6955,0.69557,0.6955,0.69552,389599994.0
2005-01-25 22:26:00,0.69555,0.69555,0.69543,0.69547,450399997.0
2005-01-25 22:27:00,0.69556,0.69556,0.69546,0.69551,180299998.0
2005-01-25 22:28:00,0.69552,0.69557,0.69551,0.69557,162099999.0
2005-01-25 22:29:00,0.69567,0.6958,0.69567,0.6957,290500004.0
2005-01-25 22:30:00,0.69557,0.6956,0.69556,0.6956,45400000.0
2005-01-25 22:31:00,0.69556,0.69557,0.69549,0.69557,199899994.0
2005-01-25 22:32:00,0.69558,0.6956,0.6955,0.6955,285300006.0
2005-01-25 22:33:00,0.69555,0.69558,0.69554,0.69555,182900000.0
2005-01-25 22:34:00,0.69558,0.69558,0.69546,0.69546,390200001.0
2005-01-25 22:35:00,0.6955,0.69553,0.69546,0.6955,249900002.0
2005-01-25 22:36:00,0.69551,0.69555,0.69551,0.69554,158799997.0
2005-01-25 22:37:00,0.69556,0.69562,0.69556,0.6956,230300002.0
2005-01-25 22:38:00,0.69557,0.69557,0.69551,0.69556,103800002.0
2005-01-25 22:39:00,0.69556,0.69556,0.69545,0.69545,105399998.0
2005-01-25 22:40:00,0.6954,0.69544,0.69536,0.69536,347200002.0
2005-01-25 22:41:00,0.69535,0.69545,0.69512,0.69537,242099997.0
2005-01-25 22:42:00,0.69538,0.69547,0.69538,0.69542,310900000.0
2005-01-25 22:43:00,0.6954,0.6954,0.69539,0.69539,43099998.0
2005-01-25 22:44:00,0.69539,0.6957,0.69539,0.6957,61700001.0
2005-01-25 22:45:00,0.69549,0.6955,0.69546,0.69547,176399997.0
2005-01-25 22:46:00,0.6955,0.69553,0.6955,0.6955,69800000.0
2005-01-25 22:47:00,0.69551,0.69551,0.6954,0.6954,177400000.0
2005-01-25 22:48:00,0.69542,0.69554,0.69542,0.69543,303599999.0
2005-01-25 22:49:00,0.69555,0.6956,0.6955,0.6955,130100002.0
2005-01-25 22:50:00,0.69554,0.69555,0.69548,0.69548,70899998.0
2005-01-25 22:51:00,0.69552,0.69552,0.69549,0.69549,74300000.0
2005-01-25 22:52:00,0.69552,0.69552,0.69548,0.69549,125300002.0
2005-01-25 22:53:00,0.6955,0.69559,0.69549,0.6955,83100000.0
2005-01-25 22:54:00,0.69553,0.69554,0.69548,0.69548,264100000.0
2005-01-25 22:55:00,0.69552,0.69553,0.6955,0.69553,105200002.0
2005-01-25 22:56:00,0.69555,0.69555,0.6955,0.69553,36200000.0
2005-01-25 22:57:00,0.6955,0.69552,0.69548,0.69552,290399998.0
2005-01-25 22:58:00,0.69551,0.69551,0.69542,0.69545,408200003.0
2005-01-25 22:59:00,0.69548,0.69557,0.6954,0.6954,287000005.0
2005-01-25 23:00:00,0.69536,0.69573,0.69536,0.69551,173900001.0
2005-01-25 23:01:00,0.69545,0.69562,0.69545,0.69549,176299995.0
2005-01-25 23:02:00,0.69554,0.6956,0.69549,0.6956,208600000.0
2005-01-25 23:03:00,0.6956,0.6956,0.69552,0.69555,28200000.0
2005-01-25 23:04:00,0.69551,0.69553,0.69545,0.69547,311999993.0
2005-01-25 23:05:00,0.69547,0.69547,0.69545,0.69546,140200000.0
2005-01-25 23:06:00,0.69549,0.69549,0.69545,0.69546,181500000.0
2005-01-25 23:07:00,0.69546,0.69553,0.69546,0.69553,115900003.0
2005-01-25 23:08:00,0.69549,0.69554,0.69548,0.69548,81800000.0
2005-01-25 23:09:00,0.69551,0.69554,0.69546,0.6955,204399999.0
2005-01-25 23:10:00,0.69553,0.69555,0.69547,0.69551,82700002.0
2005-01-25 23:11:00,0.69556,0.69556,0.69545,0.69547,205400005.0
2005-01-25 23:12:00,0.69548,0.69553,0.69547,0.69553,132100004.0
2005-01-25 23:13:00,0.69553,0.69557,0.69552,0.69552,121799998.0
2005-01-25 23:14:00,0.69548,0.69553,0.69547,0.69551,114800000.0
2005-01-25 23:15:00,0.69553,0.69559,0.69553,0.69553,107199997.0
2005-01-25 23:16:00,0.6956,0.69561,0.69553,0.69561,166600005.0
2005-01-25 23:17:00,0.69563,0.69566,0.69555,0.69566,161299998.0
2005-01-25 23:18:00,0.69561,0.69566,0.69559,0.69562,189099996.0
2005-01-25 23:19:00,0.69563,0.69563,0.69563,0.69563,81500002.0
2005-01-25 23:20:00,0.69563,0.69565,0.69562,0.69565,197300001.0
2005-01-25 23:21:00,0.69563,0.69563,0.69563,0.69563,4800000.0
2005-01-25 23:22:00,0.69568,0.69568,0.69568,0.69568,16400000.0
2005-01-25 23:23:00,0.69563,0.69563,0.69553,0.6956,196899998.0
2005-01-25 23:24:00,0.69553,0.69559,0.69552,0.69552,158800000.0
2005-01-25 23:25:00,0.6956,0.6956,0.69548,0.69552,67599999.0
2005-01-25 23:26:00,0.69557,0.69561,0.69555,0.69557,117400002.0
2005-01-25 23:27:00,0.69579,0.69585,0.69579,0.69585,36900001.0
2005-01-25 23:28:00,0.69556,0.69556,0.69552,0.69552,20700000.0
2005-01-25 23:29:00,0.6955,0.69556,0.69543,0.69543,208599999.0
2005-01-25 23:30:00,0.69543,0.69549,0.6954,0.69543,132700002.0
2005-01-25 23:31:00,0.69545,0.69551,0.69544,0.6955,112300001.0
2005-01-25 23:32:00,0.69551,0.69551,0.69543,0.69545,137600000.0
2005-01-25 23:33:00,0.69552,0.69552,0.69541,0.69545,123299996.0
2005-01-25 23:34:00,0.69547,0.69552,0.69546,0.69547,95900000.0
2005-01-25 23:35:00,0.69551,0.69555,0.69542,0.69549,183099999.0
2005-01-25 23:36:00,0.6955,0.6955,0.69546,0.69546,30500000.0
2005-01-25 23:37:00,0.69551,0.69554,0.69545,0.69554,130100002.0
2005-01-25 23:38:00,0.69553,0.69561,0.69552,0.69552,236400003.0
2005-01-25 23:39:00,0.69555,0.69558,0.69552,0.69555,138300000.0
2005-01-25 23:40:00,0.69555,0.69555,0.69553,0.69553,20400000.0
2005-01-25 23:41:00,0.69554,0.69554,0.69548,0.69554,153599997.0
2005-01-25 23:42:00,0.69552,0.69552,0.69552,0.69552,4800000.0
2005-01-25 23:43:00,0.69558,0.69558,0.69552,0.69552,100200000.0
2005-01-25 23:44:00,0.69553,0.69553,0.6955,0.69552,67799999.0
2005-01-25 23:45:00,0.69551,0.69555,0.6955,0.69555,63799999.0
2005-01-25 23:46:00,0.69557,0.69558,0.69552,0.69553,147200000.0
2005-01-25 23:47:00,0.69563,0.69566,0.69556,0.69561,233800000.0
2005-01-25 23:48:00,0.69562,0.69567,0.69562,0.69562,138100002.0
2005-01-25 23:49:00,0.6956,0.69563,0.6956,0.69563,80800004.0
2005-01-25 23:50:00,0.69561,0.69563,0.69558,0.69563,87200002.0
2005-01-25 23:51:00,0.69562,0.69562,0.69558,0.69558,23900000.0
2005-01-25 23:52:00,0.69577,0.69587,0.69569,0.69574,243499999.0
2005-01-25 23:53:00,0.69555,0.69562,0.69553,0.6956,230000001.0
2005-01-25 23:54:00,0.69564,0.69566,0.6956,0.6956,104099999.0
2005-01-25 23:55:00,0.69567,0.69568,0.69564,0.69566,245899997.0
2005-01-25 23:56:00,0.69566,0.69566,0.69559,0.69562,164599999.0
2005-01-25 23:57:00,0.69564,0.69564,0.69558,0.6956,191899999.0
2005-01-25 23:58:00,0.69563,0.69563,0.69532,0.69532,79400002.0
2005-01-25 23:59:00,0.69558,0.69564,0.69558,0.69564,36700000.0
2005-01-26 00:00:00,0.69562,0.69565,0.69559,0.6956,129199998.0
2005-01-26 00:01:00,0.69586,0.69586,0.69566,0.69577,159099998.0
2005-01-26 00:02:00,0.69572,0.69578,0.69567,0.69576,146299999.0
2005-01-26 00:03:00,0.69578,0.69579,0.69578,0.69578,133000000.0
2005-01-26 00:04:00,0.69588,0.6959,0.69568,0.6957,99799998.0
2005-01-26 00:05:00,0.69574,0.69577,0.69562,0.69562,49500001.0
2005-01-26 00:06:00,0.69562,0.6957,0.6955,0.6957,202900002.0
2005-01-26 00:07:00,0.69572,0.69579,0.69565,0.69577,119200000.0
2005-01-26 00:08:00,0.69542,0.69573,0.69542,0.69555,226300001.0
2005-01-26 00:09:00,0.69566,0.69572,0.69566,0.6957,127300002.0
2005-01-26 00:10:00,0.69558,0.6957,0.69558,0.69568,68500002.0
2005-01-26 00:11:00,0.69565,0.69568,0.69554,0.69554,181600004.0
2005-01-26 00:12:00,0.69527,0.69556,0.69527,0.69556,48100002.0
2005-01-26 00:13:00,0.6956,0.6957,0.69557,0.69569,276500001.0
2005-01-26 00:14:00,0.69543,0.69562,0.69543,0.69562,48899998.0
2005-01-26 00:15:00,0.69561,0.6957,0.69558,0.69558,80400001.0
2005-01-26 00:16:00,0.6955,0.69567,0.6955,0.69557,225099996.0
2005-01-26 00:17:00,0.69534,0.69534,0.69517,0.69517,107299999.0
2005-01-26 00:18:00,0.69522,0.69527,0.69522,0.69526,177500003.0
2005-01-26 00:19:00,0.69525,0.69525,0.6952,0.6952,3400000.0
2005-01-26 00:20:00,0.69522,0.69525,0.69522,0.69525,45700001.0
2005-01-26 00:21:00,0.69525,0.69525,0.69522,0.69522,24700001.0
2005-01-26 00:22:00,0.69525,0.69531,0.69525,0.69531,144700002.0
2005-01-26 00:23:00,0.69533,0.69537,0.69533,0.69536,67100002.0
2005-01-26 00:24:00,0.69551,0.69552,0.69543,0.69547,154200002.0
2005-01-26 00:25:00,0.69548,0.6955,0.69538,0.69538,135599999.0
2005-01-26 00:26:00,0.69543,0.69544,0.6954,0.69544,135899999.0
2005-01-26 00:27:00,0.69548,0.69549,0.69539,0.69543,161999998.0
2005-01-26 00:28:00,0.69543,0.69543,0.69533,0.69533,110899999.0
2005-01-26 00:29:00,0.6953,0.6955,0.6953,0.69546,181199994.0
2005-01-26 00:30:00,0.69539,0.69539,0.69532,0.69533,106500000.0
2005-01-26 00:31:00,0.69533,0.69535,0.69533,0.69535,40800002.0
2005-01-26 00:32:00,0.69535,0.69537,0.69532,0.69537,99600001.0
2005-01-26 00:33:00,0.6955,0.69554,0.69544,0.69547,174100000.0
2005-01-26 00:34:00,0.69535,0.69544,0.69535,0.69537,62499999.0
2005-01-26 00:35:00,0.69531,0.69544,0.69531,0.69544,69000001.0
2005-01-26 00:36:00,0.69549,0.69549,0.6954,0.6954,117700005.0
2005-01-26 00:37:00,0.69543,0.69543,0.69539,0.69539,21500000.0
2005-01-26 00:38:00,0.69537,0.6954,0.69526,0.69526,91900000.0
2005-01-26 00:39:00,0.69524,0.69531,0.69524,0.69531,26200001.0
2005-01-26 00:40:00,0.69537,0.69543,0.69536,0.69537,104299998.0
2005-01-26 00:41:00,0.69535,0.69543,0.69535,0.69543,117300003.0
2005-01-26 00:42:00,0.69542,0.69542,0.69542,0.69542,8000000.0
2005-01-26 00:43:00,0.6955,0.69559,0.69547,0.69553,147899997.0
2005-01-26 00:44:00,0.69561,0.69567,0.69556,0.69556,208400001.0
2005-01-26 00:45:00,0.69562,0.69576,0.69562,0.69574,141199999.0
2005-01-26 00:46:00,0.69556,0.69557,0.69546,0.69546,145800000.0
2005-01-26 00:47:00,0.69544,0.69552,0.69544,0.69552,77500001.0
2005-01-26 00:48:00,0.69553,0.69553,0.69549,0.69549,79300000.0
2005-01-26 00:49:00,0.69557,0.69564,0.69557,0.6956,188499998.0
2005-01-26 00:50:00,0.6956,0.69568,0.69552,0.69568,173099999.0
2005-01-26 00:51:00,0.6957,0.6957,0.69555,0.69559,134799998.0
2005-01-26 00:52:00,0.69557,0.69564,0.69556,0.6956,184399997.0
2005-01-26 00:53:00,0.6957,0.6957,0.69563,0.69563,80900000.0
2005-01-26 00:54:00,0.69565,0.69565,0.69562,0.69562,114000002.0
2005-01-26 00:55:00,0.69563,0.69563,0.69555,0.69561,167700003.0
2005-01-26 00:56:00,0.69553,0.69553,0.69539,0.69549,86400002.0
2005-01-26 00:57:00,0.69552,0.69556,0.69551,0.69556,143900000.0
2005-01-26 00:58:00,0.69565,0.69576,0.69554,0.69576,167800000.0
2005-01-26 00:59:00,0.69557,0.6956,0.69557,0.6956,17300001.0
2005-01-26 01:00:00,0.69567,0.69575,0.69556,0.69556,79700002.0
2005-01-26 01:01:00,0.69558,0.69558,0.69552,0.69552,35000000.0
2005-01-26 01:02:00,0.69556,0.6956,0.69553,0.69553,94500001.0
2005-01-26 01:03:00,0.69552,0.69556,0.69545,0.69545,180800000.0
2005-01-26 01:04:00,0.69548,0.6955,0.69546,0.6955,84699998.0
2005-01-26 01:05:00,0.69555,0.69558,0.69553,0.69558,75000000.0
2005-01-26 01:06:00,0.69558,0.69565,0.69558,0.6956,159799997.0
2005-01-26 01:07:00,0.69562,0.69562,0.69552,0.69552,85500000.0
2005-01-26 01:08:00,0.6956,0.69571,0.69558,0.69571,135000004.0
2005-01-26 01:09:00,0.6956,0.6956,0.69555,0.69558,130400002.0
2005-01-26 01:10:00,0.69563,0.69568,0.6956,0.6956,191300000.0
2005-01-26 01:11:00,0.69558,0.69562,0.69558,0.6956,55300000.0
2005-01-26 01:12:00,0.69558,0.69563,0.69556,0.69558,141699999.0
2005-01-26 01:13:00,0.69558,0.69565,0.69558,0.69565,48500000.0
2005-01-26 01:14:00,0.69549,0.69549,0.69535,0.69542,107299999.0
2005-01-26 01:15:00,0.69554,0.69558,0.69553,0.69557,143500002.0
2005-01-26 01:16:00,0.69558,0.6956,0.69555,0.6956,164500001.0
2005-01-26 01:17:00,0.69555,0.69555,0.69542,0.69542,27100001.0
2005-01-26 01:18:00,0.69544,0.69556,0.69544,0.69556,41500001.0
2005-01-26 01:19:00,0.69561,0.69565,0.69559,0.69565,137999998.0
2005-01-26 01:20:00,0.69563,0.69563,0.6954,0.69543,139200000.0
2005-01-26 01:21:00,0.6956,0.69578,0.69558,0.6957,150199999.0
2005-01-26 01:22:00,0.69545,0.69558,0.69545,0.69555,48800001.0
2005-01-26 01:23:00,0.69562,0.69565,0.69562,0.69565,28700001.0
2005-01-26 01:24:00,0.69554,0.69558,0.69553,0.69557,125100000.0
2005-01-26 01:25:00,0.6956,0.69567,0.69541,0.69541,140400001.0
2005-01-26 01:26:00,0.69557,0.69557,0.69555,0.69555,39400000.0
2005-01-26 01:27:00,0.69557,0.69557,0.69541,0.69541,117499999.0
2005-01-26 01:28:00,0.69553,0.69561,0.69551,0.69551,122300004.0
2005-01-26 01:29:00,0.69567,0.69567,0.69552,0.69552,102999998.0
2005-01-26 01:30:00,0.69557,0.69557,0.69549,0.69557,72099999.0
2005-01-26 01:31:00,0.69553,0.69553,0.69544,0.69544,124499998.0
2005-01-26 01:32:00,0.69545,0.69556,0.69545,0.69554,96399998.0
2005-01-26 01:33:00,0.69554,0.69557,0.69549,0.69557,114200000.0
2005-01-26 01:34:00,0.69553,0.69557,0.69548,0.69557,104899999.0
2005-01-26 01:35:00,0.69578,0.69578,0.69565,0.69568,214899998.0
2005-01-26 01:36:00,0.69562,0.69565,0.69562,0.69562,18200000.0
2005-01-26 01:37:00,0.69567,0.69567,0.69555,0.69563,119200000.0
2005-01-26 01:38:00,0.6956,0.69564,0.69552,0.69564,168400004.0
2005-01-26 01:39:00,0.69568,0.69568,0.69553,0.69555,206999997.0
2005-01-26 01:40:00,0.6955,0.69566,0.6955,0.69566,189199998.0
2005-01-26 01:41:00,0.69564,0.69564,0.6955,0.6955,209199995.0
2005-01-26 01:42:00,0.69551,0.69562,0.69551,0.6956,70099999.0
2005-01-26 01:43:00,0.69557,0.6956,0.69545,0.69545,112500001.0
2005-01-26 01:44:00,0.69558,0.69558,0.69547,0.69558,232999996.0
2005-01-26 01:45:00,0.69555,0.6958,0.69555,0.69577,243700000.0
2005-01-26 01:46:00,0.69577,0.69583,0.69577,0.6958,161400002.0
2005-01-26 01:47:00,0.6958,0.6958,0.6956,0.69578,178500004.0
2005-01-26 01:48:00,0.69576,0.69576,0.69565,0.69574,169500000.0
2005-01-26 01:49:00,0.69569,0.69575,0.69568,0.69575,216300001.0
2005-01-26 01:50:00,0.69568,0.69581,0.69568,0.6957,291599999.0
2005-01-26 01:51:00,0.69572,0.69577,0.6957,0.69572,166600003.0
2005-01-26 01:52:00,0.69575,0.69575,0.6957,0.69571,134900000.0
2005-01-26 01:53:00,0.69568,0.69572,0.69565,0.6957,301699994.0
2005-01-26 01:54:00,0.69567,0.6957,0.69558,0.69567,206900002.0
2005-01-26 01:55:00,0.69569,0.69573,0.69567,0.6957,122800000.0
2005-01-26 01:56:00,0.6957,0.6957,0.6956,0.69563,146200001.0
2005-01-26 01:57:00,0.69558,0.69568,0.69558,0.69568,67300001.0
2005-01-26 01:58:00,0.69566,0.69566,0.69565,0.69566,90800002.0
2005-01-26 01:59:00,0.69549,0.69551,0.69533,0.69551,141199999.0
2005-01-26 02:00:00,0.6955,0.69552,0.69541,0.69546,172500000.0
2005-01-26 02:01:00,0.6956,0.69566,0.69549,0.69549,263000001.0
2005-01-26 02:02:00,0.69543,0.69555,0.69543,0.69547,175400003.0
2005-01-26 02:03:00,0.69552,0.69552,0.69542,0.69547,173900004.0
2005-01-26 02:04:00,0.69545,0.69545,0.69524,0.69525,63200000.0
2005-01-26 02:05:00,0.69519,0.69546,0.69519,0.69546,203099997.0
2005-01-26 02:06:00,0.69465,0.69539,0.69347,0.69539,211000004.0
2005-01-26 02:07:00,0.69506,0.69506,0.69287,0.69498,178000000.0
2005-01-26 02:08:00,0.69298,0.69437,0.6927,0.6927,130899998.0
2005-01-26 02:09:00,0.69265,0.69495,0.69265,0.69495,148300000.0
2005-01-26 02:10:00,0.69531,0.69537,0.69531,0.69533,65199999.0
2005-01-26 02:11:00,0.69529,0.6953,0.69528,0.69529,155400000.0
2005-01-26 02:12:00,0.69454,0.69535,0.69347,0.69535,105100002.0
2005-01-26 02:13:00,0.69498,0.69498,0.69295,0.69482,184899997.0
2005-01-26 02:14:00,0.69533,0.6954,0.69531,0.69531,48599999.0
2005-01-26 02:15:00,0.69537,0.69542,0.69535,0.6954,217799998.0
2005-01-26 02:16:00,0.6954,0.69542,0.69535,0.69538,86300000.0
2005-01-26 02:17:00,0.69537,0.6954,0.69537,0.69537,96999996.0
2005-01-26 02:18:00,0.69534,0.69539,0.69523,0.69534,218699998.0
2005-01-26 02:19:00,0.69534,0.69536,0.69527,0.69535,215100000.0
2005-01-26 02:20:00,0.69531,0.69534,0.69514,0.69514,124200001.0
2005-01-26 02:21:00,0.69523,0.69525,0.69512,0.69525,97200002.0
2005-01-26 02:22:00,0.69521,0.69528,0.69514,0.69514,279099997.0
2005-01-26 02:23:00,0.69522,0.69522,0.69508,0.69513,193100001.0
2005-01-26 02:24:00,0.69515,0.69515,0.69496,0.69507,203399998.0
2005-01-26 02:25:00,0.69517,0.69517,0.69504,0.69507,80399999.0
2005-01-26 02:26:00,0.69512,0.69516,0.69505,0.6951,87599997.0
2005-01-26 02:27:00,0.69523,0.69532,0.69519,0.69525,145399999.0
2005-01-26 02:28:00,0.69527,0.6953,0.69522,0.69528,110199999.0
2005-01-26 02:29:00,0.69529,0.6953,0.69514,0.69514,91600001.0
2005-01-26 02:30:00,0.69509,0.69523,0.69509,0.69519,98199997.0
2005-01-26 02:31:00,0.69513,0.69514,0.69505,0.69508,187799998.0
2005-01-26 02:32:00,0.69513,0.69517,0.69508,0.69513,175100002.0
2005-01-26 02:33:00,0.69525,0.69525,0.69522,0.69525,71000001.0
2005-01-26 02:34:00,0.69521,0.69522,0.69517,0.69517,56599999.0
2005-01-26 02:35:00,0.69526,0.69536,0.6952,0.69536,219600001.0
2005-01-26 02:36:00,0.69532,0.69532,0.69526,0.69532,135699997.0
2005-01-26 02:37:00,0.69529,0.69532,0.69529,0.69531,120099997.0
2005-01-26 02:38:00,0.69528,0.6953,0.69519,0.6953,97499998.0
2005-01-26 02:39:00,0.69529,0.69532,0.69519,0.69532,126099998.0
2005-01-26 02:40:00,0.69537,0.69539,0.69532,0.69536,121300002.0
2005-01-26 02:41:00,0.69525,0.69538,0.69525,0.69538,225400000.0
2005-01-26 02:42:00,0.69542,0.69542,0.69529,0.69532,92400003.0
2005-01-26 02:43:00,0.6954,0.6954,0.69536,0.69538,114199999.0
2005-01-26 02:44:00,0.69533,0.69539,0.69533,0.69538,231099999.0
2005-01-26 02:45:00,0.69535,0.69536,0.69532,0.69532,140600003.0
2005-01-26 02:46:00,0.69513,0.69527,0.69504,0.69523,227800003.0
2005-01-26 02:47:00,0.69527,0.69527,0.69494,0.69494,116499999.0
2005-01-26 02:48:00,0.69493,0.69523,0.69493,0.69523,124700004.0
2005-01-26 02:49:00,0.69528,0.69528,0.6952,0.6952,17000000.0
2005-01-26 02:50:00,0.69518,0.69529,0.69518,0.69529,204900003.0
2005-01-26 02:51:00,0.69529,0.69536,0.69529,0.69536,61400001.0
2005-01-26 02:52:00,0.69535,0.69535,0.69527,0.69535,99599999.0
2005-01-26 02:53:00,0.69525,0.69526,0.69521,0.69526,120000003.0
2005-01-26 02:54:00,0.69515,0.6953,0.69501,0.69524,221300000.0
2005-01-26 02:55:00,0.69518,0.69518,0.69508,0.69508,52500001.0
2005-01-26 02:56:00,0.69501,0.69511,0.69501,0.6951,159000001.0
2005-01-26 02:57:00,0.695,0.69511,0.69495,0.69509,125599999.0
2005-01-26 02:58:00,0.69522,0.69522,0.69511,0.69515,128300000.0
2005-01-26 02:59:00,0.6951,0.69519,0.69505,0.69519,52700000.0
2005-01-26 03:00:00,0.69521,0.69526,0.69502,0.69514,103900001.0
2005-01-26 03:01:00,0.69522,0.69527,0.6952,0.6952,152700002.0
2005-01-26 03:02:00,0.69514,0.69525,0.69507,0.69525,135200000.0
2005-01-26 03:03:00,0.69516,0.69516,0.69502,0.69502,141500003.0
2005-01-26 03:04:00,0.69515,0.6953,0.69505,0.69505,149500001.0
2005-01-26 03:05:00,0.69498,0.69503,0.69494,0.69495,131799999.0
2005-01-26 03:06:00,0.69497,0.69497,0.69489,0.69496,107999999.0
2005-01-26 03:07:00,0.69492,0.69502,0.69492,0.69502,151600002.0
2005-01-26 03:08:00,0.69495,0.6951,0.69495,0.6951,112699999.0
2005-01-26 03:09:00,0.6951,0.6951,0.69493,0.695,144100001.0
2005-01-26 03:10:00,0.695,0.69508,0.69492,0.69505,92699998.0
2005-01-26 03:11:00,0.695,0.69503,0.6949,0.69495,150500005.0
2005-01-26 03:12:00,0.69498,0.69498,0.69485,0.69485,108499998.0
2005-01-26 03:13:00,0.69497,0.69497,0.6949,0.69493,146099996.0
2005-01-26 03:14:00,0.69502,0.69508,0.69502,0.69505,145399999.0
2005-01-26 03:15:00,0.695,0.69507,0.695,0.69505,93699998.0
2005-01-26 03:16:00,0.69503,0.69503,0.69487,0.69496,49300001.0
2005-01-26 03:17:00,0.69509,0.69514,0.69508,0.69511,257400003.0
2005-01-26 03:18:00,0.69514,0.69515,0.69509,0.69513,86200000.0
2005-01-26 03:19:00,0.69489,0.69489,0.69476,0.69476,58299999.0
2005-01-26 03:20:00,0.69465,0.6949,0.69465,0.69466,136800002.0
2005-01-26 03:21:00,0.69461,0.69496,0.69461,0.6949,74399998.0
2005-01-26 03:22:00,0.69484,0.69495,0.69474,0.69495,65400002.0
2005-01-26 03:23:00,0.69491,0.69491,0.69467,0.69487,138400002.0
2005-01-26 03:24:00,0.69502,0.69502,0.69466,0.69466,145400000.0
2005-01-26 03:25:00,0.69498,0.69498,0.69465,0.69465,137400004.0
2005-01-26 03:26:00,0.69464,0.69495,0.69464,0.69495,30400000.0
2005-01-26 03:27:00,0.69501,0.69501,0.69471,0.69471,178200000.0
2005-01-26 03:28:00,0.69468,0.69493,0.69458,0.69458,178500001.0
2005-01-26 03:29:00,0.6949,0.69495,0.69469,0.69495,114199997.0
2005-01-26 03:30:00,0.69508,0.69508,0.69468,0.69468,108799999.0
2005-01-26 03:31:00,0.69474,0.69496,0.69443,0.69496,80300000.0
2005-01-26 03:32:00,0.69487,0.69496,0.69438,0.69496,123099999.0
2005-01-26 03:33:00,0.69498,0.69507,0.69498,0.695,48000000.0
2005-01-26 03:34:00,0.69508,0.69513,0.69502,0.69505,138799999.0
2005-01-26 03:35:00,0.69499,0.69505,0.69487,0.69503,154699999.0
2005-01-26 03:36:00,0.69488,0.69488,0.69476,0.69488,128099998.0
2005-01-26 03:37:00,0.69487,0.69492,0.69481,0.69492,91699998.0
2005-01-26 03:38:00,0.69495,0.69495,0.6949,0.6949,112199998.0
2005-01-26 03:39:00,0.69486,0.69489,0.69486,0.69489,85300004.0
2005-01-26 03:40:00,0.69486,0.69495,0.69486,0.69491,90899999.0
2005-01-26 03:41:00,0.69495,0.69504,0.69495,0.695,150099998.0
2005-01-26 03:42:00,0.69507,0.69508,0.69504,0.69506,98300003.0
2005-01-26 03:43:00,0.695,0.69502,0.69497,0.69497,102300003.0
2005-01-26 03:44:00,0.69499,0.695,0.69499,0.695,29600000.0
2005-01-26 03:45:00,0.69502,0.69505,0.69502,0.69505,45600000.0
2005-01-26 03:46:00,0.69501,0.69501,0.69491,0.69499,77600001.0
2005-01-26 03:47:00,0.69498,0.69498,0.6949,0.69498,81600003.0
2005-01-26 03:48:00,0.69507,0.69507,0.69493,0.69503,201999993.0
2005-01-26 03:49:00,0.69497,0.69506,0.69494,0.69503,260500001.0
2005-01-26 03:50:00,0.69499,0.69501,0.69492,0.69501,194700000.0
2005-01-26 03:51:00,0.69505,0.69505,0.69495,0.69503,152499996.0
2005-01-26 03:52:00,0.69498,0.69507,0.69493,0.69506,94799998.0
2005-01-26 03:53:00,0.69513,0.69513,0.69508,0.69508,72699998.0
2005-01-26 03:54:00,0.69505,0.69505,0.69493,0.69501,132500004.0
2005-01-26 03:55:00,0.69499,0.69503,0.69488,0.69503,235300001.0
2005-01-26 03:56:00,0.69506,0.69509,0.69496,0.69501,160500000.0
2005-01-26 03:57:00,0.69508,0.69508,0.69508,0.69508,99000000.0
2005-01-26 03:58:00,0.69503,0.69517,0.69503,0.69504,153500004.0
2005-01-26 03:59:00,0.6951,0.6951,0.69503,0.69503,51899998.0
2005-01-26 04:00:00,0.6951,0.6951,0.69508,0.69508,25500001.0
2005-01-26 04:01:00,0.69505,0.6951,0.69505,0.6951,121799999.0
2005-01-26 04:02:00,0.69508,0.6951,0.69505,0.69508,149799997.0
2005-01-26 04:03:00,0.69512,0.69512,0.69507,0.69508,64900002.0
2005-01-26 04:04:00,0.69508,0.69508,0.69495,0.69495,77300001.0
2005-01-26 04:05:00,0.69501,0.69502,0.69501,0.69502,58899999.0
2005-01-26 04:06:00,0.69508,0.69508,0.69508,0.69508,57500000.0
2005-01-26 04:07:00,0.69505,0.69506,0.69497,0.69506,204899997.0
2005-01-26 04:08:00,0.69507,0.69507,0.69505,0.69505,46300001.0
2005-01-26 04:09:00,0.69506,0.69514,0.69506,0.69514,14300000.0
2005-01-26 04:10:00,0.6951,0.6951,0.69508,0.69508,33400001.0
2005-01-26 04:11:00,0.6951,0.69512,0.69505,0.69505,188499997.0
2005-01-26 04:12:00,0.69503,0.69503,0.69501,0.69503,221199996.0
2005-01-26 04:13:00,0.69501,0.69511,0.69501,0.69505,108899997.0
2005-01-26 04:14:00,0.69505,0.69505,0.69503,0.69503,27800000.0
2005-01-26 04:15:00,0.69508,0.69512,0.69507,0.6951,59900000.0
2005-01-26 04:16:00,0.69506,0.6951,0.69501,0.69506,78700002.0
2005-01-26 04:17:00,0.6951,0.6951,0.6951,0.6951,25500001.0
2005-01-26 04:18:00,0.69509,0.69509,0.69501,0.69505,101100003.0
2005-01-26 04:19:00,0.69506,0.69518,0.69506,0.69512,207499996.0
2005-01-26 04:20:00,0.69517,0.6952,0.69514,0.69514,194599998.0
2005-01-26 04:21:00,0.69516,0.69517,0.69516,0.69517,56600000.0
2005-01-26 04:22:00,0.69522,0.69524,0.69516,0.6952,233199993.0
2005-01-26 04:23:00,0.69514,0.69521,0.69514,0.69517,65300002.0
2005-01-26 04:24:00,0.69515,0.6952,0.69515,0.6952,121500001.0
2005-01-26 04:25:00,0.69516,0.69528,0.69513,0.69528,147200001.0
2005-01-26 04:26:00,0.69517,0.69521,0.69511,0.69514,72099998.0
2005-01-26 04:27:00,0.69514,0.69527,0.69514,0.69517,287900004.0
2005-01-26 04:28:00,0.69525,0.69525,0.69515,0.69517,69299999.0
2005-01-26 04:29:00,0.6952,0.69525,0.69516,0.69516,153700000.0
2005-01-26 04:30:00,0.69516,0.69526,0.69516,0.69519,101599999.0
2005-01-26 04:31:00,0.69525,0.69525,0.69511,0.69511,66400000.0
2005-01-26 04:32:00,0.69517,0.69517,0.69507,0.69507,56200000.0
2005-01-26 04:33:00,0.69519,0.69522,0.69501,0.69501,152599997.0
2005-01-26 04:34:00,0.69519,0.69521,0.69513,0.69521,194200002.0
2005-01-26 04:35:00,0.69522,0.69526,0.69515,0.69516,172700000.0
2005-01-26 04:36:00,0.69525,0.69525,0.69512,0.6952,78100001.0
2005-01-26 04:37:00,0.69513,0.69517,0.69512,0.69512,29900000.0
2005-01-26 04:38:00,0.69513,0.69521,0.69513,0.69514,121500000.0
2005-01-26 04:39:00,0.69513,0.69519,0.69509,0.6951,240799999.0
2005-01-26 04:40:00,0.69512,0.69521,0.69512,0.69518,86100002.0
2005-01-26 04:41:00,0.6952,0.6952,0.69518,0.69518,28700000.0
2005-01-26 04:42:00,0.69501,0.69511,0.69501,0.69506,91700000.0
2005-01-26 04:43:00,0.6952,0.69523,0.69519,0.69519,76800000.0
2005-01-26 04:44:00,0.69514,0.69517,0.69511,0.69517,169400001.0
2005-01-26 04:45:00,0.69511,0.69517,0.69505,0.69517,158100001.0
2005-01-26 04:46:00,0.69514,0.69517,0.69508,0.69515,102099999.0
2005-01-26 04:47:00,0.69518,0.69523,0.69517,0.69518,126199999.0
2005-01-26 04:48:00,0.6951,0.69513,0.69496,0.69513,346499993.0
2005-01-26 04:49:00,0.69507,0.69532,0.69507,0.69532,91600001.0
2005-01-26 04:50:00,0.69503,0.69526,0.69503,0.69515,178300000.0
2005-01-26 04:51:00,0.69515,0.69515,0.69512,0.69513,105199998.0
2005-01-26 04:52:00,0.69513,0.69514,0.69513,0.69514,50900002.0
2005-01-26 04:53:00,0.69518,0.69518,0.69508,0.69511,148400000.0
2005-01-26 04:54:00,0.69511,0.6952,0.69509,0.69509,163799998.0
2005-01-26 04:55:00,0.6951,0.69526,0.6951,0.69525,121300002.0
2005-01-26 04:56:00,0.69527,0.69533,0.69527,0.69533,73300002.0
2005-01-26 04:57:00,0.69526,0.6953,0.69526,0.6953,30300000.0
2005-01-26 04:58:00,0.69522,0.69524,0.6952,0.69522,58200001.0
2005-01-26 04:59:00,0.69523,0.69526,0.69515,0.69515,210999997.0
2005-01-26 05:00:00,0.69506,0.69506,0.69428,0.69428,70700000.0
2005-01-26 05:01:00,0.69429,0.69493,0.69427,0.69427,224700004.0
2005-01-26 05:02:00,0.69475,0.69475,0.69451,0.69451,2900000.0
2005-01-26 05:03:00,0.6952,0.6952,0.69452,0.69506,81000001.0
2005-01-26 05:04:00,0.69497,0.69499,0.69461,0.69499,163599998.0
2005-01-26 05:05:00,0.69525,0.69525,0.69448,0.69508,192599998.0
2005-01-26 05:06:00,0.69502,0.69519,0.69448,0.69519,221399993.0
2005-01-26 05:07:00,0.69526,0.69529,0.69508,0.69529,115900000.0
2005-01-26 05:08:00,0.69531,0.69532,0.69525,0.69525,142799998.0
2005-01-26 05:09:00,0.69522,0.69523,0.69502,0.69502,51900001.0
2005-01-26 05:10:00,0.695,0.69506,0.69456,0.69495,167399998.0
2005-01-26 05:11:00,0.6952,0.69534,0.6952,0.6953,180500001.0
2005-01-26 05:12:00,0.69492,0.69538,0.69461,0.69528,197000001.0
2005-01-26 05:13:00,0.6953,0.69535,0.69529,0.69535,127099997.0
2005-01-26 05:14:00,0.69536,0.69537,0.69524,0.69524,114000001.0
2005-01-26 05:15:00,0.69536,0.69536,0.69429,0.69429,104399999.0
2005-01-26 05:16:00,0.69527,0.69527,0.6945,0.69494,128900001.0
2005-01-26 05:17:00,0.69488,0.69507,0.69457,0.6949,142199999.0
2005-01-26 05:18:00,0.6947,0.69477,0.69447,0.6947,206499999.0
2005-01-26 05:19:00,0.69456,0.69475,0.69439,0.69475,162900000.0
2005-01-26 05:20:00,0.69469,0.69475,0.69424,0.69424,185899998.0
2005-01-26 05:21:00,0.69429,0.69456,0.69421,0.69421,139799998.0
2005-01-26 05:22:00,0.69453,0.69471,0.69435,0.69471,265900006.0
2005-01-26 05:23:00,0.69459,0.69469,0.69443,0.69446,227300003.0
2005-01-26 05:24:00,0.69463,0.69463,0.69441,0.69441,151399996.0
2005-01-26 05:25:00,0.69467,0.69472,0.69458,0.69464,208599998.0
2005-01-26 05:26:00,0.69468,0.69476,0.69463,0.69471,224900000.0
2005-01-26 05:27:00,0.69476,0.69476,0.69458,0.69472,206299996.0
2005-01-26 05:28:00,0.69477,0.69479,0.69465,0.69465,31400000.0
2005-01-26 05:29:00,0.69464,0.69464,0.69456,0.69461,239100004.0
2005-01-26 05:30:00,0.6945,0.6945,0.69432,0.69442,45300000.0
2005-01-26 05:31:00,0.6944,0.6944,0.69422,0.69439,182400002.0
2005-01-26 05:32:00,0.69445,0.69454,0.69444,0.69451,229999998.0
2005-01-26 05:33:00,0.69454,0.69454,0.69438,0.69453,150399997.0
2005-01-26 05:34:00,0.69442,0.69448,0.69439,0.69447,111800001.0
2005-01-26 05:35:00,0.69457,0.69458,0.69456,0.69456,96299998.0
2005-01-26 05:36:00,0.69455,0.69457,0.69455,0.69457,59500002.0
2005-01-26 05:37:00,0.6944,0.69456,0.6944,0.69456,33000001.0
2005-01-26 05:38:00,0.69454,0.69457,0.69446,0.69446,84900001.0
2005-01-26 05:39:00,0.6946,0.69472,0.69457,0.69472,104500002.0
2005-01-26 05:40:00,0.69475,0.69475,0.69442,0.69445,144299998.0
2005-01-26 05:41:00,0.69463,0.69468,0.69456,0.69462,115599998.0
2005-01-26 05:42:00,0.69461,0.69468,0.69453,0.69468,86699996.0
2005-01-26 05:43:00,0.69481,0.69482,0.69463,0.69463,154400002.0
2005-01-26 05:44:00,0.69475,0.69475,0.69447,0.69472,254999997.0
2005-01-26 05:45:00,0.69452,0.69469,0.69444,0.69444,159300005.0
2005-01-26 05:46:00,0.69468,0.69469,0.69456,0.69468,94000001.0
2005-01-26 05:47:00,0.6947,0.6948,0.69468,0.69475,191400001.0
2005-01-26 05:48:00,0.69468,0.6947,0.69463,0.69466,334700002.0
2005-01-26 05:49:00,0.69472,0.69477,0.6947,0.6947,98700000.0
2005-01-26 05:50:00,0.69476,0.69476,0.69469,0.69474,148399997.0
2005-01-26 05:51:00,0.69479,0.69479,0.69468,0.69475,168299998.0
2005-01-26 05:52:00,0.69467,0.69475,0.69462,0.69475,180900001.0
2005-01-26 05:53:00,0.69477,0.69477,0.6947,0.69477,147499999.0
2005-01-26 05:54:00,0.69474,0.69474,0.69466,0.69473,198800001.0
2005-01-26 05:55:00,0.69474,0.69478,0.69472,0.69472,150900001.0
2005-01-26 05:56:00,0.69471,0.69476,0.69467,0.69474,73500001.0
2005-01-26 05:57:00,0.69477,0.6948,0.69477,0.69477,47100001.0
2005-01-26 05:58:00,0.6948,0.6948,0.6947,0.69474,65100001.0
2005-01-26 05:59:00,0.69475,0.69488,0.69475,0.69485,231000000.0
2005-01-26 06:00:00,0.69488,0.695,0.69475,0.695,137600000.0
2005-01-26 06:01:00,0.69497,0.69497,0.69468,0.69488,194399999.0
2005-01-26 06:02:00,0.69497,0.695,0.69497,0.69499,68000001.0
2005-01-26 06:03:00,0.69503,0.69507,0.69494,0.69494,194600004.0
2005-01-26 06:04:00,0.69492,0.695,0.69482,0.69482,29900000.0
2005-01-26 06:05:00,0.69489,0.69489,0.69489,0.69489,13600000.0
2005-01-26 06:06:00,0.6949,0.69498,0.6949,0.69496,88599997.0
2005-01-26 06:07:00,0.695,0.695,0.69492,0.69496,139799998.0
2005-01-26 06:08:00,0.69491,0.69492,0.69487,0.69491,155599995.0
2005-01-26 06:09:00,0.69489,0.69496,0.69488,0.69495,217600001.0
2005-01-26 06:10:00,0.695,0.69502,0.69485,0.69485,133099997.0
2005-01-26 06:11:00,0.69497,0.69498,0.69483,0.69493,186100001.0
2005-01-26 06:12:00,0.69475,0.69491,0.69475,0.69481,92499998.0
2005-01-26 06:13:00,0.69488,0.69488,0.69477,0.69485,85400000.0
2005-01-26 06:14:00,0.69476,0.69484,0.69473,0.6948,133400000.0
2005-01-26 06:15:00,0.69481,0.69488,0.6947,0.6947,151200002.0
2005-01-26 06:16:00,0.69475,0.6948,0.6947,0.69475,169999995.0
2005-01-26 06:17:00,0.69482,0.69482,0.69476,0.69479,131600003.0
2005-01-26 06:18:00,0.69477,0.69477,0.69466,0.69473,101200001.0
2005-01-26 06:19:00,0.69472,0.69478,0.69466,0.69478,176899999.0
2005-01-26 06:20:00,0.6948,0.69481,0.69474,0.69474,147499998.0
2005-01-26 06:21:00,0.69473,0.69476,0.69467,0.69475,95900000.0
2005-01-26 06:22:00,0.69481,0.69482,0.69478,0.6948,193000002.0
2005-01-26 06:23:00,0.69482,0.69482,0.69472,0.69472,132699998.0
2005-01-26 06:24:00,0.69474,0.69491,0.69474,0.69482,134800000.0
2005-01-26 06:25:00,0.6948,0.69483,0.69478,0.69478,103099999.0
2005-01-26 06:26:00,0.69475,0.69475,0.69467,0.6947,89200002.0
2005-01-26 06:27:00,0.6947,0.69477,0.6947,0.69475,169099999.0
2005-01-26 06:28:00,0.69483,0.69483,0.69468,0.69482,132399998.0
2005-01-26 06:29:00,0.69488,0.69488,0.69477,0.69477,85499999.0
2005-01-26 06:30:00,0.69479,0.69481,0.69473,0.69481,186199998.0
2005-01-26 06:31:00,0.69479,0.69484,0.69476,0.6948,132099999.0
2005-01-26 06:32:00,0.69487,0.69488,0.69487,0.69488,24000000.0
2005-01-26 06:33:00,0.69486,0.6949,0.69482,0.69483,170499999.0
2005-01-26 06:34:00,0.69482,0.69482,0.69481,0.69481,47699999.0
2005-01-26 06:35:00,0.69481,0.69484,0.69481,0.69484,51100001.0
2005-01-26 06:36:00,0.69466,0.69482,0.69466,0.69482,96400000.0
2005-01-26 06:37:00,0.69492,0.69492,0.69484,0.69488,115400001.0
2005-01-26 06:38:00,0.69479,0.69479,0.69479,0.69479,12000000.0
2005-01-26 06:39:00,0.69475,0.69475,0.6947,0.6947,56300001.0
2005-01-26 06:40:00,0.69474,0.69477,0.69473,0.69477,182200001.0
2005-01-26 06:41:00,0.69477,0.6948,0.69474,0.69474,179100002.0
2005-01-26 06:42:00,0.6947,0.6947,0.6947,0.6947,500000.0
2005-01-26 06:43:00,0.69473,0.69473,0.69473,0.69473,29700001.0
2005-01-26 06:44:00,0.69476,0.69476,0.69468,0.69468,184899999.0
2005-01-26 06:45:00,0.69481,0.69481,0.69471,0.69471,139100000.0
2005-01-26 06:46:00,0.69475,0.69476,0.69468,0.6947,216200001.0
2005-01-26 06:47:00,0.69469,0.69473,0.69465,0.69472,67800000.0
2005-01-26 06:48:00,0.69473,0.69476,0.69466,0.6947,227600000.0
2005-01-26 06:49:00,0.69474,0.69478,0.6947,0.69473,206799998.0
2005-01-26 06:50:00,0.69474,0.69477,0.69468,0.69473,171200002.0
2005-01-26 06:51:00,0.69475,0.69479,0.69468,0.69468,126600000.0
2005-01-26 06:52:00,0.69477,0.6948,0.69474,0.6948,115000002.0
2005-01-26 06:53:00,0.6948,0.6948,0.69471,0.69471,131200000.0
2005-01-26 06:54:00,0.69478,0.69478,0.69464,0.69467,188899998.0
2005-01-26 06:55:00,0.69463,0.69467,0.69461,0.69467,87500000.0
2005-01-26 06:56:00,0.69471,0.69477,0.69471,0.69473,224700001.0
2005-01-26 06:57:00,0.69468,0.6947,0.69466,0.6947,188699997.0
2005-01-26 06:58:00,0.69469,0.6947,0.69464,0.69467,116299999.0
2005-01-26 06:59:00,0.69463,0.69472,0.69459,0.69472,137399995.0
2005-01-26 07:00:00,0.6947,0.69471,0.69468,0.69471,28800000.0
2005-01-26 07:01:00,0.69467,0.6947,0.69467,0.69467,177299999.0
2005-01-26 07:02:00,0.6946,0.6946,0.6945,0.69457,142100000.0
2005-01-26 07:03:00,0.69453,0.69459,0.69446,0.6945,99400002.0
2005-01-26 07:04:00,0.69458,0.69458,0.69445,0.69445,113600001.0
2005-01-26 07:05:00,0.69446,0.69459,0.69443,0.69452,185000000.0
2005-01-26 07:06:00,0.69457,0.69458,0.69444,0.69444,130699999.0
2005-01-26 07:07:00,0.69445,0.69455,0.69445,0.69455,51000001.0
2005-01-26 07:08:00,0.69454,0.69454,0.69444,0.69444,27600000.0
2005-01-26 07:09:00,0.69457,0.69464,0.6945,0.69455,170500001.0
2005-01-26 07:10:00,0.69457,0.69463,0.69457,0.69458,106600000.0
2005-01-26 07:11:00,0.69459,0.69463,0.69459,0.6946,131600001.0
2005-01-26 07:12:00,0.69455,0.69455,0.69449,0.69451,126500000.0
2005-01-26 07:13:00,0.6945,0.6946,0.69443,0.69453,161200000.0
2005-01-26 07:14:00,0.69456,0.69457,0.69437,0.69444,140499999.0
2005-01-26 07:15:00,0.69448,0.69459,0.69446,0.69457,141999999.0
2005-01-26 07:16:00,0.69455,0.69458,0.69448,0.69448,207999994.0
2005-01-26 07:17:00,0.69451,0.69454,0.69449,0.69454,222500000.0
2005-01-26 07:18:00,0.69457,0.69457,0.69447,0.69447,138200000.0
2005-01-26 07:19:00,0.6945,0.69461,0.6945,0.69458,162200002.0
2005-01-26 07:20:00,0.69456,0.69456,0.69446,0.69446,139200003.0
2005-01-26 07:21:00,0.69454,0.69466,0.69453,0.69463,238200000.0
2005-01-26 07:22:00,0.69454,0.69468,0.69453,0.69463,304100000.0
2005-01-26 07:23:00,0.69466,0.69466,0.6945,0.69451,220399993.0
2005-01-26 07:24:00,0.69463,0.69466,0.69456,0.69466,224199997.0
2005-01-26 07:25:00,0.69471,0.69473,0.69469,0.69472,78699998.0
2005-01-26 07:26:00,0.69471,0.69475,0.6947,0.69471,155800001.0
2005-01-26 07:27:00,0.69469,0.6947,0.69457,0.69469,99600002.0
2005-01-26 07:28:00,0.69462,0.69462,0.69449,0.69449,75200000.0
2005-01-26 07:29:00,0.69467,0.69467,0.69455,0.69465,235600005.0
2005-01-26 07:30:00,0.69469,0.69474,0.69467,0.69473,254199995.0
2005-01-26 07:31:00,0.69478,0.69478,0.69452,0.69468,232899998.0
2005-01-26 07:32:00,0.69466,0.69466,0.69452,0.69452,74899997.0
2005-01-26 07:33:00,0.69473,0.69473,0.69462,0.69471,199800001.0
2005-01-26 07:34:00,0.6947,0.69475,0.6947,0.69475,183199995.0
2005-01-26 07:35:00,0.69473,0.69473,0.69468,0.69472,137000004.0
2005-01-26 07:36:00,0.69459,0.69462,0.69449,0.69461,228799995.0
2005-01-26 07:37:00,0.69463,0.69463,0.69446,0.69462,171499999.0
2005-01-26 07:38:00,0.69464,0.69467,0.69458,0.69458,124000000.0
2005-01-26 07:39:00,0.69451,0.69459,0.69449,0.69457,214100003.0
2005-01-26 07:40:00,0.69463,0.69463,0.69455,0.69459,164800004.0
2005-01-26 07:41:00,0.6946,0.69465,0.69458,0.69465,164300001.0
2005-01-26 07:42:00,0.69462,0.69462,0.69455,0.69455,38899999.0
2005-01-26 07:43:00,0.6946,0.69467,0.69455,0.69455,95800000.0
2005-01-26 07:44:00,0.69453,0.69462,0.69446,0.69451,104700000.0
2005-01-26 07:45:00,0.69458,0.69459,0.69457,0.69458,176500001.0
2005-01-26 07:46:00,0.69458,0.69465,0.69454,0.69465,82100001.0
2005-01-26 07:47:00,0.69479,0.69479,0.69457,0.6947,181599994.0
2005-01-26 07:48:00,0.69453,0.6947,0.69449,0.6947,131999999.0
2005-01-26 07:49:00,0.6947,0.6948,0.6947,0.69478,75100002.0
2005-01-26 07:50:00,0.69479,0.69479,0.69474,0.69474,132100000.0
2005-01-26 07:51:00,0.6947,0.69477,0.69447,0.69447,136200004.0
2005-01-26 07:52:00,0.69472,0.69472,0.69453,0.69469,143800003.0
2005-01-26 07:53:00,0.69478,0.69478,0.69467,0.69474,153600003.0
2005-01-26 07:54:00,0.6946,0.6946,0.69446,0.69446,35999999.0
2005-01-26 07:55:00,0.69464,0.69464,0.69449,0.69449,142500002.0
2005-01-26 07:56:00,0.69447,0.69461,0.69447,0.69448,96200001.0
2005-01-26 07:57:00,0.69451,0.69461,0.69451,0.69461,51100000.0
2005-01-26 07:58:00,0.6947,0.69471,0.69446,0.69446,132400005.0
2005-01-26 07:59:00,0.69456,0.69467,0.69456,0.69467,42500001.0
2005-01-26 08:00:00,0.69472,0.69476,0.69453,0.69476,252700000.0
2005-01-26 08:01:00,0.69477,0.69477,0.69464,0.69474,37300000.0
2005-01-26 08:02:00,0.69472,0.69472,0.69454,0.69458,156300002.0
2005-01-26 08:03:00,0.69469,0.69469,0.69467,0.69467,30300000.0
2005-01-26 08:04:00,0.69462,0.69466,0.69456,0.69462,303699993.0
2005-01-26 08:05:00,0.69458,0.69467,0.69457,0.6946,190100002.0
2005-01-26 08:06:00,0.69466,0.69468,0.69465,0.69468,184800002.0
2005-01-26 08:07:00,0.69462,0.69462,0.69456,0.69456,66300001.0
2005-01-26 08:08:00,0.69468,0.69476,0.69465,0.69465,133700000.0
2005-01-26 08:09:00,0.69466,0.69466,0.69455,0.69455,153800001.0
2005-01-26 08:10:00,0.69456,0.69465,0.69456,0.69465,208799997.0
2005-01-26 08:11:00,0.69462,0.6947,0.69461,0.6947,134400002.0
2005-01-26 08:12:00,0.69469,0.69469,0.6946,0.69462,188400001.0
2005-01-26 08:13:00,0.69464,0.69467,0.69459,0.69467,173099996.0
2005-01-26 08:14:00,0.69469,0.69474,0.69459,0.69473,176600000.0
2005-01-26 08:15:00,0.69474,0.69475,0.6946,0.69473,149699999.0
2005-01-26 08:16:00,0.69468,0.69468,0.69462,0.69462,52600002.0
2005-01-26 08:17:00,0.69464,0.69464,0.6946,0.69462,120499999.0
2005-01-26 08:18:00,0.69458,0.69458,0.69443,0.69445,88799999.0
2005-01-26 08:19:00,0.6945,0.6946,0.6945,0.6946,131600001.0
2005-01-26 08:20:00,0.69464,0.6947,0.69461,0.6947,69600002.0
2005-01-26 08:21:00,0.69471,0.69471,0.6946,0.69463,189700005.0
2005-01-26 08:22:00,0.69465,0.69475,0.6946,0.69475,225700004.0
2005-01-26 08:23:00,0.69471,0.69477,0.69457,0.69457,169099999.0
2005-01-26 08:24:00,0.69456,0.69474,0.69456,0.69463,274399995.0
2005-01-26 08:25:00,0.69471,0.69473,0.69458,0.69472,65600000.0
2005-01-26 08:26:00,0.69473,0.69476,0.69465,0.69472,92599999.0
2005-01-26 08:27:00,0.69476,0.6948,0.69472,0.69472,159700000.0
2005-01-26 08:28:00,0.69476,0.69476,0.69462,0.69476,164300003.0
2005-01-26 08:29:00,0.69468,0.69475,0.69466,0.69475,120900003.0
2005-01-26 08:30:00,0.69472,0.69475,0.69472,0.69475,175200000.0
2005-01-26 08:31:00,0.69472,0.69477,0.6947,0.69472,162300001.0
2005-01-26 08:32:00,0.6947,0.69478,0.6947,0.69475,122200002.0
2005-01-26 08:33:00,0.69476,0.69478,0.69473,0.69473,156699999.0
2005-01-26 08:34:00,0.69469,0.69474,0.6946,0.69473,145999998.0
2005-01-26 08:35:00,0.69478,0.69478,0.69468,0.69469,165900001.0
2005-01-26 08:36:00,0.69469,0.69471,0.69467,0.69471,249899997.0
2005-01-26 08:37:00,0.69464,0.6947,0.69459,0.69463,170099999.0
2005-01-26 08:38:00,0.69465,0.69465,0.69462,0.69463,109800003.0
2005-01-26 08:39:00,0.69463,0.69472,0.69447,0.69456,145799999.0
2005-01-26 08:40:00,0.69454,0.6946,0.69454,0.69457,76500000.0
2005-01-26 08:41:00,0.69454,0.69459,0.69448,0.69448,243600000.0
2005-01-26 08:42:00,0.69445,0.69458,0.69445,0.69447,266299999.0
2005-01-26 08:43:00,0.69451,0.69453,0.69447,0.69452,184000001.0
2005-01-26 08:44:00,0.69453,0.69454,0.69444,0.69453,189900000.0
2005-01-26 08:45:00,0.69448,0.69448,0.69432,0.6944,92199998.0
2005-01-26 08:46:00,0.69448,0.6946,0.69446,0.6946,108399999.0
2005-01-26 08:47:00,0.69459,0.69459,0.69451,0.69456,113699998.0
2005-01-26 08:48:00,0.69464,0.69466,0.69445,0.69445,166899999.0
2005-01-26 08:49:00,0.69447,0.69462,0.69447,0.69462,132899999.0
2005-01-26 08:50:00,0.69463,0.69463,0.69449,0.6946,152699995.0
2005-01-26 08:51:00,0.69457,0.69457,0.69442,0.69442,189399999.0
2005-01-26 08:52:00,0.69444,0.69447,0.69441,0.69447,114300001.0
2005-01-26 08:53:00,0.69445,0.69455,0.69445,0.69454,92600002.0
2005-01-26 08:54:00,0.69456,0.69457,0.69451,0.69453,150000003.0
2005-01-26 08:55:00,0.69455,0.6946,0.69451,0.6946,141100001.0
2005-01-26 08:56:00,0.69456,0.69456,0.69448,0.69451,115300004.0
2005-01-26 08:57:00,0.69441,0.6945,0.69441,0.69443,148600002.0
2005-01-26 08:58:00,0.69441,0.69448,0.69441,0.69445,158399999.0
2005-01-26 08:59:00,0.6944,0.69455,0.6944,0.69452,142700000.0
2005-01-26 09:00:00,0.69455,0.69455,0.69448,0.69453,88300002.0
2005-01-26 09:01:00,0.69457,0.69461,0.69449,0.69453,184599995.0
2005-01-26 09:02:00,0.69453,0.69458,0.69446,0.69446,69400000.0
2005-01-26 09:03:00,0.69458,0.69467,0.69456,0.69467,136599998.0
2005-01-26 09:04:00,0.69472,0.69476,0.69466,0.69476,272899999.0
2005-01-26 09:05:00,0.69475,0.69488,0.6947,0.6948,216299998.0
2005-01-26 09:06:00,0.69476,0.6949,0.69476,0.6949,139699998.0
2005-01-26 09:07:00,0.69495,0.69501,0.69488,0.6949,131500000.0
2005-01-26 09:08:00,0.69493,0.69496,0.69482,0.69493,128100000.0
2005-01-26 09:09:00,0.69501,0.69503,0.69487,0.69487,153499998.0
2005-01-26 09:10:00,0.69498,0.69511,0.69493,0.69508,99199999.0
2005-01-26 09:11:00,0.69503,0.69507,0.695,0.69505,211999999.0
2005-01-26 09:12:00,0.69496,0.69501,0.69494,0.69494,183900001.0
2005-01-26 09:13:00,0.69494,0.69503,0.69494,0.69503,140500001.0
2005-01-26 09:14:00,0.69509,0.69512,0.69497,0.69502,182700001.0
2005-01-26 09:15:00,0.69499,0.69499,0.6948,0.69486,152800002.0
2005-01-26 09:16:00,0.69488,0.69504,0.69485,0.69504,120900001.0
2005-01-26 09:17:00,0.69493,0.69497,0.69486,0.69488,128500000.0
2005-01-26 09:18:00,0.69486,0.6949,0.69483,0.69483,49400000.0
2005-01-26 09:19:00,0.69481,0.69487,0.69477,0.69483,284699999.0
2005-01-26 09:20:00,0.69481,0.69481,0.69479,0.69479,34500001.0
2005-01-26 09:21:00,0.69485,0.69485,0.69475,0.69479,119300000.0
2005-01-26 09:22:00,0.69478,0.69481,0.69471,0.69481,95700002.0
2005-01-26 09:23:00,0.69478,0.69478,0.69471,0.69475,197500000.0
2005-01-26 09:24:00,0.69472,0.69476,0.69472,0.69476,49400001.0
2005-01-26 09:25:00,0.69479,0.69479,0.69469,0.69475,160600000.0
2005-01-26 09:26:00,0.69472,0.6948,0.69471,0.6948,101700001.0
2005-01-26 09:27:00,0.69487,0.69487,0.69472,0.69472,153800001.0
2005-01-26 09:28:00,0.69472,0.69475,0.6947,0.69472,133400001.0
2005-01-26 09:29:00,0.69465,0.69465,0.69453,0.6946,179400000.0
2005-01-26 09:30:00,0.69468,0.69468,0.6946,0.6946,158900005.0
2005-01-26 09:31:00,0.6945,0.6945,0.69443,0.69445,139899999.0
2005-01-26 09:32:00,0.69445,0.69452,0.69442,0.69442,158500003.0
2005-01-26 09:33:00,0.69456,0.69457,0.69447,0.69448,146000001.0
2005-01-26 09:34:00,0.69454,0.69458,0.69442,0.69452,146700002.0
2005-01-26 09:35:00,0.69448,0.69448,0.69437,0.69437,55099998.0
2005-01-26 09:36:00,0.69438,0.6944,0.69428,0.69428,177799999.0
2005-01-26 09:37:00,0.69434,0.69434,0.69427,0.69433,43900000.0
2005-01-26 09:38:00,0.69439,0.69439,0.69427,0.69428,129699999.0
2005-01-26 09:39:00,0.69427,0.69429,0.69424,0.69426,175899999.0
2005-01-26 09:40:00,0.69425,0.69425,0.69421,0.69421,47900000.0
2005-01-26 09:41:00,0.69427,0.69428,0.6942,0.69423,172499996.0
2005-01-26 09:42:00,0.69435,0.69445,0.69432,0.69445,260200005.0
2005-01-26 09:43:00,0.69443,0.69453,0.69443,0.69453,116400002.0
2005-01-26 09:44:00,0.69448,0.69451,0.69445,0.69448,311099997.0
2005-01-26 09:45:00,0.6945,0.69454,0.6945,0.69452,59200000.0
2005-01-26 09:46:00,0.6945,0.69452,0.69444,0.69447,157199999.0
2005-01-26 09:47:00,0.6945,0.6945,0.69447,0.69448,119099999.0
2005-01-26 09:48:00,0.69445,0.69453,0.69444,0.69444,225399993.0
2005-01-26 09:49:00,0.69443,0.69453,0.6944,0.69448,114099997.0
2005-01-26 09:50:00,0.69451,0.69453,0.69448,0.69449,75799998.0
2005-01-26 09:51:00,0.69448,0.69449,0.69439,0.69442,149199998.0
2005-01-26 09:52:00,0.69438,0.69438,0.6943,0.69433,147699997.0
2005-01-26 09:53:00,0.69434,0.69439,0.69432,0.69439,236700000.0
2005-01-26 09:54:00,0.69438,0.69454,0.69438,0.69453,81900000.0
2005-01-26 09:55:00,0.69451,0.69451,0.69446,0.69446,23100000.0
2005-01-26 09:56:00,0.69452,0.69454,0.69444,0.69449,262500000.0
2005-01-26 09:57:00,0.69461,0.69473,0.69458,0.69473,175600000.0
2005-01-26 09:58:00,0.69475,0.69477,0.6947,0.6947,68700001.0
2005-01-26 09:59:00,0.69465,0.69468,0.69461,0.69468,178400002.0
2005-01-26 10:00:00,0.69469,0.69477,0.69469,0.69477,109999998.0
2005-01-26 10:01:00,0.69479,0.69491,0.69476,0.69482,123500002.0
2005-01-26 10:02:00,0.69485,0.69487,0.69475,0.69476,202499997.0
2005-01-26 10:03:00,0.69485,0.69485,0.69478,0.69481,165799999.0
2005-01-26 10:04:00,0.69486,0.69493,0.69479,0.69483,118699999.0
2005-01-26 10:05:00,0.69489,0.69489,0.6948,0.69485,118100003.0
2005-01-26 10:06:00,0.69486,0.69486,0.69482,0.69483,91000000.0
2005-01-26 10:07:00,0.69484,0.69488,0.69481,0.69481,74100000.0
2005-01-26 10:08:00,0.69474,0.69482,0.69474,0.69479,120899996.0
2005-01-26 10:09:00,0.69476,0.6948,0.69472,0.69478,121499996.0
2005-01-26 10:10:00,0.69484,0.69484,0.69476,0.6948,317199996.0
2005-01-26 10:11:00,0.69481,0.69484,0.69476,0.69476,122500002.0
2005-01-26 10:12:00,0.69482,0.69482,0.69477,0.69477,75300001.0
2005-01-26 10:13:00,0.69481,0.69491,0.69479,0.6949,124399999.0
2005-01-26 10:14:00,0.6949,0.69491,0.69486,0.69487,100100001.0
2005-01-26 10:15:00,0.69496,0.69499,0.69485,0.69499,274999996.0
2005-01-26 10:16:00,0.69503,0.69503,0.69497,0.69503,200900005.0
2005-01-26 10:17:00,0.69501,0.69504,0.69495,0.69501,173000002.0
2005-01-26 10:18:00,0.69497,0.69497,0.69488,0.69488,65400001.0
2005-01-26 10:19:00,0.69497,0.69497,0.69492,0.69496,163900000.0
2005-01-26 10:20:00,0.69495,0.69503,0.69495,0.69503,219199997.0
2005-01-26 10:21:00,0.69491,0.69491,0.69489,0.69489,35199999.0
2005-01-26 10:22:00,0.69488,0.69488,0.69481,0.69482,127599998.0
2005-01-26 10:23:00,0.69487,0.69491,0.69479,0.69479,75700000.0
2005-01-26 10:24:00,0.69482,0.69492,0.69482,0.69487,223099999.0
2005-01-26 10:25:00,0.6949,0.6949,0.69488,0.69488,57599999.0
2005-01-26 10:26:00,0.69488,0.69488,0.69482,0.69487,179200002.0
2005-01-26 10:27:00,0.69493,0.69495,0.69488,0.69488,45400000.0
2005-01-26 10:28:00,0.69495,0.69499,0.69484,0.6949,291600001.0
2005-01-26 10:29:00,0.69488,0.69497,0.69488,0.69495,208399998.0
2005-01-26 10:30:00,0.69497,0.695,0.69489,0.69489,163800002.0
2005-01-26 10:31:00,0.69489,0.69489,0.69488,0.69488,19200000.0
2005-01-26 10:32:00,0.69491,0.69495,0.69487,0.69495,158800003.0
2005-01-26 10:33:00,0.69496,0.69497,0.69492,0.69492,159800002.0
2005-01-26 10:34:00,0.69499,0.69507,0.69495,0.69504,121300004.0
2005-01-26 10:35:00,0.69507,0.69507,0.69495,0.69505,176499999.0
2005-01-26 10:36:00,0.69507,0.69516,0.69507,0.69515,219300001.0
2005-01-26 10:37:00,0.69515,0.6952,0.69512,0.69515,230599999.0
2005-01-26 10:38:00,0.6951,0.6951,0.69497,0.69497,146800002.0
2005-01-26 10:39:00,0.69496,0.69498,0.69494,0.69494,144800001.0
2005-01-26 10:40:00,0.69495,0.69504,0.69493,0.69493,198700001.0
2005-01-26 10:41:00,0.69497,0.69499,0.69494,0.69496,211099997.0
2005-01-26 10:42:00,0.69497,0.69497,0.69481,0.69481,60300000.0
2005-01-26 10:43:00,0.6949,0.69494,0.69482,0.69482,115700001.0
2005-01-26 10:44:00,0.69478,0.69482,0.69471,0.69475,225899992.0
2005-01-26 10:45:00,0.69472,0.69476,0.69467,0.69476,178200001.0
2005-01-26 10:46:00,0.69468,0.69476,0.69467,0.69472,141000003.0
2005-01-26 10:47:00,0.6947,0.69475,0.69465,0.69474,127000002.0
2005-01-26 10:48:00,0.69471,0.69471,0.69468,0.69468,5600000.0
2005-01-26 10:49:00,0.69464,0.69464,0.69449,0.69461,142299999.0
2005-01-26 10:50:00,0.69462,0.69462,0.69442,0.69442,136300001.0
2005-01-26 10:51:00,0.69462,0.69464,0.69445,0.69445,123900004.0
2005-01-26 10:52:00,0.69447,0.69459,0.69447,0.69459,138800000.0
2005-01-26 10:53:00,0.69467,0.69479,0.69467,0.69474,49400000.0
2005-01-26 10:54:00,0.6947,0.69471,0.6946,0.6946,191200000.0
2005-01-26 10:55:00,0.69462,0.69478,0.69462,0.69478,81300000.0
2005-01-26 10:56:00,0.6947,0.69473,0.69461,0.69473,256800000.0
2005-01-26 10:57:00,0.6947,0.69481,0.6947,0.69477,254900002.0
2005-01-26 10:58:00,0.69482,0.69488,0.69479,0.69485,209399999.0
2005-01-26 10:59:00,0.69482,0.69482,0.69465,0.69475,150500002.0
2005-01-26 11:00:00,0.69476,0.69483,0.69455,0.69481,119499999.0
2005-01-26 11:01:00,0.69489,0.69489,0.69473,0.69481,233799999.0
2005-01-26 11:02:00,0.69489,0.6949,0.69481,0.69481,183900000.0
2005-01-26 11:03:00,0.69489,0.69494,0.69485,0.6949,125400000.0
2005-01-26 11:04:00,0.6949,0.69493,0.69482,0.69493,204700001.0
2005-01-26 11:05:00,0.69497,0.69499,0.69488,0.69497,329700001.0
2005-01-26 11:06:00,0.69493,0.69501,0.69486,0.69501,109299998.0
2005-01-26 11:07:00,0.69504,0.69523,0.69504,0.69517,122699998.0
2005-01-26 11:08:00,0.69525,0.69525,0.69517,0.69518,178900001.0
2005-01-26 11:09:00,0.69518,0.69524,0.69517,0.69517,205400001.0
2005-01-26 11:10:00,0.6952,0.69527,0.6952,0.69527,13700000.0
2005-01-26 11:11:00,0.69535,0.69543,0.69531,0.69543,198600003.0
2005-01-26 11:12:00,0.69551,0.69551,0.69539,0.69543,139800001.0
2005-01-26 11:13:00,0.69547,0.69558,0.69545,0.69552,140500001.0
2005-01-26 11:14:00,0.69555,0.69557,0.69545,0.69548,207900003.0
2005-01-26 11:15:00,0.69555,0.69555,0.69541,0.69542,74900000.0
2005-01-26 11:16:00,0.69544,0.69551,0.69541,0.6955,190499996.0
2005-01-26 11:17:00,0.69548,0.69548,0.69534,0.69535,231000000.0
2005-01-26 11:18:00,0.69537,0.69537,0.69521,0.69521,138299996.0
2005-01-26 11:19:00,0.69524,0.69524,0.69507,0.69507,168399996.0
2005-01-26 11:20:00,0.69508,0.69514,0.69504,0.69506,301699999.0
2005-01-26 11:21:00,0.69505,0.69507,0.695,0.69506,147599997.0
2005-01-26 11:22:00,0.69506,0.69506,0.69492,0.69492,163800002.0
2005-01-26 11:23:00,0.69505,0.69509,0.69501,0.69509,143000000.0
2005-01-26 11:24:00,0.69522,0.69525,0.69515,0.69517,127500001.0
2005-01-26 11:25:00,0.69518,0.69519,0.69514,0.69517,215599996.0
2005-01-26 11:26:00,0.6952,0.6952,0.69514,0.6952,67800003.0
2005-01-26 11:27:00,0.69519,0.69523,0.69518,0.6952,134700001.0
2005-01-26 11:28:00,0.69529,0.69529,0.69522,0.69522,159800001.0
2005-01-26 11:29:00,0.69527,0.69528,0.6952,0.69528,103800003.0
2005-01-26 11:30:00,0.6951,0.69513,0.69378,0.69384,230299998.0
2005-01-26 11:31:00,0.69375,0.69375,0.69357,0.69362,136199997.0
2005-01-26 11:32:00,0.69376,0.69376,0.69301,0.69301,140400000.0
2005-01-26 11:33:00,0.69319,0.69326,0.69308,0.69325,177399998.0
2005-01-26 11:34:00,0.69337,0.69348,0.69334,0.6934,115100001.0
2005-01-26 11:35:00,0.69346,0.69346,0.69314,0.69315,219900004.0
2005-01-26 11:36:00,0.69308,0.69344,0.69307,0.69335,202599998.0
2005-01-26 11:37:00,0.69351,0.69351,0.69332,0.69339,175299999.0
2005-01-26 11:38:00,0.6934,0.69353,0.69337,0.69343,126100000.0
2005-01-26 11:39:00,0.69348,0.69355,0.69344,0.69344,226099997.0
2005-01-26 11:40:00,0.6935,0.69358,0.6935,0.69358,63900002.0
2005-01-26 11:41:00,0.69343,0.69354,0.69332,0.69354,157000001.0
2005-01-26 11:42:00,0.69337,0.69348,0.69326,0.6933,153200001.0
2005-01-26 11:43:00,0.69333,0.69345,0.69333,0.69345,95300002.0
2005-01-26 11:44:00,0.69343,0.69343,0.69332,0.69332,81299998.0
2005-01-26 11:45:00,0.6934,0.69344,0.69333,0.69338,291399998.0
2005-01-26 11:46:00,0.69333,0.6934,0.69332,0.69335,171800001.0
2005-01-26 11:47:00,0.69332,0.69338,0.69328,0.69338,132400000.0
2005-01-26 11:48:00,0.69332,0.69332,0.69322,0.69329,96600000.0
2005-01-26 11:49:00,0.6933,0.69341,0.69326,0.69341,300400006.0
2005-01-26 11:50:00,0.69335,0.69342,0.69335,0.69336,159500002.0
2005-01-26 11:51:00,0.69345,0.69345,0.69334,0.69335,261200003.0
2005-01-26 11:52:00,0.69334,0.69334,0.69333,0.69333,19200000.0
2005-01-26 11:53:00,0.69337,0.69341,0.69333,0.69341,127800002.0
2005-01-26 11:54:00,0.6934,0.6934,0.69327,0.69328,133199999.0
2005-01-26 11:55:00,0.69339,0.69341,0.69331,0.69335,234800001.0
2005-01-26 11:56:00,0.69342,0.69351,0.69339,0.69343,134599999.0
2005-01-26 11:57:00,0.69341,0.69341,0.69334,0.69334,170399998.0
2005-01-26 11:58:00,0.69335,0.69341,0.69325,0.69331,212799999.0
2005-01-26 11:59:00,0.69336,0.69339,0.69323,0.69327,137999999.0
2005-01-26 12:00:00,0.69323,0.69331,0.69314,0.69325,318500001.0
2005-01-26 12:01:00,0.69335,0.6934,0.69328,0.69331,179100003.0
2005-01-26 12:02:00,0.69339,0.69339,0.69325,0.69328,128100002.0
2005-01-26 12:03:00,0.69337,0.69339,0.69321,0.69325,232899999.0
2005-01-26 12:04:00,0.69324,0.6933,0.69318,0.69318,88900000.0
2005-01-26 12:05:00,0.6931,0.69322,0.69309,0.69322,65499999.0
2005-01-26 12:06:00,0.69311,0.69325,0.69311,0.69325,143799996.0
2005-01-26 12:07:00,0.69318,0.69322,0.6931,0.6931,138699997.0
2005-01-26 12:08:00,0.69322,0.69322,0.69302,0.69311,200100008.0
2005-01-26 12:09:00,0.69321,0.69321,0.69311,0.69317,184600003.0
2005-01-26 12:10:00,0.69324,0.69328,0.69321,0.69322,257199999.0
2005-01-26 12:11:00,0.69317,0.69333,0.69317,0.69333,118000002.0
2005-01-26 12:12:00,0.69322,0.69323,0.69309,0.69313,268100000.0
2005-01-26 12:13:00,0.69305,0.69305,0.69295,0.69296,77600000.0
2005-01-26 12:14:00,0.69301,0.69305,0.69298,0.69298,236499997.0
2005-01-26 12:15:00,0.69303,0.69311,0.69297,0.69297,121400001.0
2005-01-26 12:16:00,0.69312,0.69312,0.69303,0.69307,156399997.0
2005-01-26 12:17:00,0.69317,0.69317,0.69304,0.69305,147400002.0
2005-01-26 12:18:00,0.69312,0.69312,0.69303,0.69303,123299995.0
2005-01-26 12:19:00,0.69314,0.69316,0.69304,0.69304,179699997.0
2005-01-26 12:20:00,0.69316,0.69316,0.69302,0.69302,43000002.0
2005-01-26 12:21:00,0.693,0.69306,0.69292,0.69292,283500007.0
2005-01-26 12:22:00,0.69298,0.69298,0.69291,0.69293,185899993.0
2005-01-26 12:23:00,0.69291,0.69305,0.69291,0.69305,145800002.0
2005-01-26 12:24:00,0.6931,0.6931,0.69299,0.69303,73300001.0
2005-01-26 12:25:00,0.69296,0.69304,0.69295,0.69295,69500002.0
2005-01-26 12:26:00,0.69296,0.69307,0.69294,0.69297,235300000.0
2005-01-26 12:27:00,0.69296,0.69308,0.69295,0.69297,191800002.0
2005-01-26 12:28:00,0.69309,0.69319,0.69301,0.69319,90199999.0
2005-01-26 12:29:00,0.69306,0.69311,0.69305,0.69305,113499999.0
2005-01-26 12:30:00,0.69314,0.69314,0.69304,0.69304,126400003.0
2005-01-26 12:31:00,0.69305,0.69319,0.69305,0.69309,181000001.0
2005-01-26 12:32:00,0.69315,0.69326,0.69315,0.6932,171400001.0
2005-01-26 12:33:00,0.6932,0.6933,0.69317,0.69328,90199999.0
2005-01-26 12:34:00,0.69324,0.69325,0.69312,0.69312,110800002.0
2005-01-26 12:35:00,0.69312,0.69316,0.6931,0.69311,75499999.0
2005-01-26 12:36:00,0.69309,0.69316,0.69305,0.69305,249799995.0
2005-01-26 12:37:00,0.69312,0.69315,0.69292,0.69292,69200001.0
2005-01-26 12:38:00,0.69294,0.69311,0.69294,0.69309,97200000.0
2005-01-26 12:39:00,0.69319,0.69319,0.69307,0.69307,108100001.0
2005-01-26 12:40:00,0.69305,0.69317,0.69304,0.69314,113199999.0
2005-01-26 12:41:00,0.6931,0.69326,0.6931,0.69326,91199998.0
2005-01-26 12:42:00,0.69317,0.69325,0.69311,0.69317,349300001.0
2005-01-26 12:43:00,0.69325,0.69326,0.69309,0.69309,67800000.0
2005-01-26 12:44:00,0.69314,0.6932,0.69311,0.69313,151600004.0
2005-01-26 12:45:00,0.69315,0.69318,0.69311,0.69318,95899999.0
2005-01-26 12:46:00,0.69322,0.69322,0.69306,0.69306,91999999.0
2005-01-26 12:47:00,0.69316,0.69317,0.69304,0.69304,153500002.0
2005-01-26 12:48:00,0.69311,0.69311,0.69296,0.69305,124700001.0
2005-01-26 12:49:00,0.69311,0.69318,0.69304,0.69305,113500000.0
2005-01-26 12:50:00,0.69315,0.69315,0.69297,0.69297,288600002.0
2005-01-26 12:51:00,0.69304,0.69313,0.69297,0.69297,119700001.0
2005-01-26 12:52:00,0.69301,0.69301,0.69289,0.69289,18500001.0
2005-01-26 12:53:00,0.69296,0.693,0.6929,0.69291,105799997.0
2005-01-26 12:54:00,0.69285,0.69296,0.69285,0.69288,81700001.0
2005-01-26 12:55:00,0.69293,0.69295,0.69286,0.69292,236500005.0
2005-01-26 12:56:00,0.69286,0.69296,0.69282,0.69282,86999999.0
2005-01-26 12:57:00,0.69307,0.69307,0.69293,0.69304,205300000.0
2005-01-26 12:58:00,0.69304,0.69312,0.69302,0.69302,124799999.0
2005-01-26 12:59:00,0.69298,0.69302,0.69292,0.69292,268900003.0
2005-01-26 13:00:00,0.69299,0.69313,0.69294,0.69309,153700001.0
2005-01-26 13:01:00,0.69311,0.69311,0.69298,0.693,78899999.0
2005-01-26 13:02:00,0.69312,0.69313,0.69306,0.69306,147800002.0
2005-01-26 13:03:00,0.693,0.69309,0.69299,0.69304,179599999.0
2005-01-26 13:04:00,0.69301,0.69315,0.69299,0.69315,225199996.0
2005-01-26 13:05:00,0.6932,0.6932,0.69309,0.69309,210100003.0
2005-01-26 13:06:00,0.69312,0.69322,0.69306,0.69322,122900002.0
2005-01-26 13:07:00,0.69317,0.69319,0.69305,0.69316,205500001.0
2005-01-26 13:08:00,0.69333,0.69339,0.69313,0.69324,248099995.0
2005-01-26 13:09:00,0.69322,0.69328,0.6932,0.69325,86299999.0
2005-01-26 13:10:00,0.6932,0.69326,0.69315,0.69315,169600005.0
2005-01-26 13:11:00,0.69307,0.69315,0.69307,0.69308,110400002.0
2005-01-26 13:12:00,0.69319,0.69326,0.69315,0.69325,119399996.0
2005-01-26 13:13:00,0.69321,0.69329,0.69319,0.69327,172100000.0
2005-01-26 13:14:00,0.69328,0.69329,0.69323,0.69325,164699998.0
2005-01-26 13:15:00,0.6932,0.69334,0.6932,0.69332,68399998.0
2005-01-26 13:16:00,0.69334,0.69344,0.69327,0.69328,120200001.0
2005-01-26 13:17:00,0.69339,0.69341,0.6933,0.69332,251900001.0
2005-01-26 13:18:00,0.69326,0.69326,0.69319,0.69325,184300000.0
2005-01-26 13:19:00,0.69315,0.69323,0.69308,0.6932,223399992.0
2005-01-26 13:20:00,0.6933,0.6933,0.69322,0.69322,201000002.0
2005-01-26 13:21:00,0.69328,0.69338,0.69328,0.69332,45200000.0
2005-01-26 13:22:00,0.69326,0.69326,0.69319,0.69319,67999999.0
2005-01-26 13:23:00,0.69313,0.69319,0.69307,0.69315,266100005.0
2005-01-26 13:24:00,0.69316,0.69318,0.69314,0.69315,167200000.0
2005-01-26 13:25:00,0.69312,0.69316,0.69307,0.69307,110699999.0
2005-01-26 13:26:00,0.69319,0.69319,0.69312,0.69313,81899998.0
2005-01-26 13:27:00,0.69318,0.69322,0.69312,0.69316,192400001.0
2005-01-26 13:28:00,0.69311,0.69321,0.69311,0.69318,92600003.0
2005-01-26 13:29:00,0.69318,0.69318,0.69317,0.69317,51199999.0
2005-01-26 13:30:00,0.6932,0.69328,0.69317,0.69324,195999997.0
2005-01-26 13:31:00,0.69323,0.69325,0.6932,0.69323,91599998.0
2005-01-26 13:32:00,0.69322,0.69322,0.69314,0.69315,39800001.0
2005-01-26 13:33:00,0.69315,0.6933,0.69315,0.6933,91700001.0
2005-01-26 13:34:00,0.69318,0.69326,0.69318,0.69323,147800003.0
2005-01-26 13:35:00,0.69322,0.69331,0.69322,0.69328,6400000.0
2005-01-26 13:36:00,0.69336,0.69336,0.69327,0.69332,119300003.0
2005-01-26 13:37:00,0.69333,0.69333,0.69326,0.69327,90999999.0
2005-01-26 13:38:00,0.69315,0.69324,0.69315,0.69319,70900001.0
2005-01-26 13:39:00,0.69319,0.69328,0.69318,0.69318,212200000.0
2005-01-26 13:40:00,0.69323,0.69332,0.69323,0.69332,174599996.0
2005-01-26 13:41:00,0.69324,0.69324,0.69314,0.69314,96600000.0
2005-01-26 13:42:00,0.69325,0.69326,0.69318,0.69321,169399998.0
2005-01-26 13:43:00,0.69321,0.69321,0.69307,0.69307,144299999.0
2005-01-26 13:44:00,0.6931,0.6931,0.69297,0.69298,92199997.0
2005-01-26 13:45:00,0.69303,0.6931,0.69303,0.69303,115999998.0
2005-01-26 13:46:00,0.69307,0.69308,0.69302,0.69302,181000000.0
2005-01-26 13:47:00,0.69305,0.69311,0.69304,0.6931,278199997.0
2005-01-26 13:48:00,0.69308,0.69308,0.69298,0.69305,110800002.0
2005-01-26 13:49:00,0.6931,0.6932,0.69301,0.69315,119500001.0
2005-01-26 13:50:00,0.6931,0.69319,0.69307,0.69312,88300000.0
2005-01-26 13:51:00,0.69308,0.69308,0.69288,0.69288,147399999.0
2005-01-26 13:52:00,0.6928,0.6928,0.69251,0.69251,162100005.0
2005-01-26 13:53:00,0.69256,0.69257,0.69246,0.69251,144600001.0
2005-01-26 13:54:00,0.69257,0.6926,0.69247,0.69255,161599998.0
2005-01-26 13:55:00,0.69255,0.69262,0.69248,0.69248,215000003.0
2005-01-26 13:56:00,0.69244,0.69261,0.69244,0.69261,122600000.0
2005-01-26 13:57:00,0.69258,0.69268,0.69258,0.69261,220000000.0
2005-01-26 13:58:00,0.6926,0.69265,0.6926,0.69265,108499998.0
2005-01-26 13:59:00,0.69258,0.69259,0.69242,0.69242,88099997.0
2005-01-26 14:00:00,0.69243,0.69251,0.69239,0.6924,78100002.0
2005-01-26 14:01:00,0.69239,0.69241,0.69235,0.69237,216999997.0
2005-01-26 14:02:00,0.6924,0.69243,0.69234,0.69243,98099999.0
2005-01-26 14:03:00,0.69235,0.6924,0.6923,0.6924,96500003.0
2005-01-26 14:04:00,0.69229,0.69234,0.69228,0.69232,129200002.0
2005-01-26 14:05:00,0.69227,0.69235,0.69227,0.69231,90100002.0
2005-01-26 14:06:00,0.69244,0.69245,0.69237,0.6924,164599997.0
2005-01-26 14:07:00,0.69239,0.69249,0.69233,0.69233,166200000.0
2005-01-26 14:08:00,0.6924,0.69249,0.69232,0.69232,151599999.0
2005-01-26 14:09:00,0.69234,0.6924,0.69231,0.69237,111300000.0
2005-01-26 14:10:00,0.69232,0.69242,0.69231,0.6924,227099994.0
2005-01-26 14:11:00,0.69244,0.69249,0.69242,0.69246,82900000.0
2005-01-26 14:12:00,0.69245,0.69245,0.69239,0.69239,23300000.0
2005-01-26 14:13:00,0.69243,0.69243,0.69234,0.6924,161299997.0
2005-01-26 14:14:00,0.69245,0.69245,0.69239,0.69239,81399998.0
2005-01-26 14:15:00,0.69235,0.69235,0.69235,0.69235,10400000.0
2005-01-26 14:16:00,0.69237,0.6924,0.69225,0.69233,197899999.0
2005-01-26 14:17:00,0.69229,0.69243,0.69229,0.69241,222200001.0
2005-01-26 14:18:00,0.69247,0.69253,0.69237,0.69248,63700001.0
2005-01-26 14:19:00,0.69255,0.69255,0.69249,0.69255,129700000.0
2005-01-26 14:20:00,0.69253,0.69263,0.69248,0.69252,149500000.0
2005-01-26 14:21:00,0.69253,0.69258,0.69252,0.69252,191700000.0
2005-01-26 14:22:00,0.69248,0.69256,0.69248,0.69256,16800000.0
2005-01-26 14:23:00,0.69257,0.69261,0.69257,0.69258,84500000.0
2005-01-26 14:24:00,0.6926,0.69262,0.69251,0.69262,77399999.0
2005-01-26 14:25:00,0.69262,0.6927,0.69262,0.69262,87800001.0
2005-01-26 14:26:00,0.69264,0.6927,0.69264,0.69267,88599998.0
2005-01-26 14:27:00,0.6927,0.6927,0.69261,0.69264,141600000.0
2005-01-26 14:28:00,0.69257,0.69264,0.69252,0.69252,200700000.0
2005-01-26 14:29:00,0.69249,0.69249,0.69246,0.69246,49500000.0
2005-01-26 14:30:00,0.69245,0.69254,0.69243,0.69243,102100001.0
2005-01-26 14:31:00,0.69245,0.69252,0.69241,0.69242,251099994.0
2005-01-26 14:32:00,0.69249,0.69252,0.69244,0.69245,172600002.0
2005-01-26 14:33:00,0.6925,0.6925,0.69244,0.69244,78899998.0
2005-01-26 14:34:00,0.69258,0.69263,0.69249,0.6925,186400000.0
2005-01-26 14:35:00,0.69256,0.69267,0.69256,0.69256,150700001.0
2005-01-26 14:36:00,0.69256,0.69258,0.69253,0.69254,206999999.0
2005-01-26 14:37:00,0.69256,0.69258,0.69254,0.69258,158000000.0
2005-01-26 14:38:00,0.6926,0.69261,0.69248,0.6926,219000000.0
2005-01-26 14:39:00,0.69262,0.69268,0.69258,0.69259,159399998.0
2005-01-26 14:40:00,0.69259,0.69263,0.69258,0.69259,173499998.0
2005-01-26 14:41:00,0.69256,0.69262,0.69254,0.69254,246699999.0
2005-01-26 14:42:00,0.69258,0.69264,0.69253,0.69253,97500000.0
2005-01-26 14:43:00,0.6926,0.6926,0.6926,0.6926,43099998.0
2005-01-26 14:44:00,0.69258,0.69258,0.69249,0.69249,135200003.0
2005-01-26 14:45:00,0.6925,0.69255,0.69244,0.69244,242500002.0
2005-01-26 14:46:00,0.69255,0.69257,0.69249,0.6925,123599999.0
2005-01-26 14:47:00,0.69255,0.69262,0.6925,0.6925,66900000.0
2005-01-26 14:48:00,0.69258,0.69266,0.69257,0.69257,167500004.0
2005-01-26 14:49:00,0.69261,0.69263,0.69257,0.69257,142100002.0
2005-01-26 14:50:00,0.69261,0.69261,0.69249,0.69252,153300000.0
2005-01-26 14:51:00,0.69244,0.69253,0.69244,0.69248,53800000.0
2005-01-26 14:52:00,0.69248,0.69253,0.69248,0.6925,148000000.0
2005-01-26 14:53:00,0.6925,0.6925,0.69247,0.6925,99100001.0
2005-01-26 14:54:00,0.69247,0.69248,0.69244,0.69248,178000003.0
2005-01-26 14:55:00,0.69255,0.69255,0.69251,0.69254,94800001.0
2005-01-26 14:56:00,0.6925,0.69253,0.69245,0.69245,96799999.0
2005-01-26 14:57:00,0.69249,0.69251,0.69245,0.69245,119299998.0
2005-01-26 14:58:00,0.6925,0.69252,0.69247,0.6925,223800004.0
2005-01-26 14:59:00,0.69247,0.6925,0.69245,0.6925,143599996.0
2005-01-26 15:00:00,0.69249,0.69253,0.69233,0.69233,111999998.0
2005-01-26 15:01:00,0.69245,0.69245,0.6924,0.69243,107099997.0
2005-01-26 15:02:00,0.69244,0.69244,0.69237,0.69237,127699997.0
2005-01-26 15:03:00,0.6924,0.69242,0.69235,0.69235,139299997.0
2005-01-26 15:04:00,0.6924,0.69244,0.69239,0.69241,65399999.0
2005-01-26 15:05:00,0.69242,0.69242,0.69239,0.69239,232899996.0
2005-01-26 15:06:00,0.69243,0.69245,0.6924,0.69242,78600000.0
2005-01-26 15:07:00,0.69247,0.69247,0.69238,0.6924,110599998.0
2005-01-26 15:08:00,0.69241,0.69241,0.69235,0.69235,321200003.0
2005-01-26 15:09:00,0.69239,0.69243,0.69236,0.69236,120799998.0
2005-01-26 15:10:00,0.69242,0.69245,0.69236,0.69236,150300003.0
2005-01-26 15:11:00,0.69241,0.69242,0.69235,0.69242,243599995.0
2005-01-26 15:12:00,0.69241,0.69241,0.69237,0.69237,39899999.0
2005-01-26 15:13:00,0.69243,0.69247,0.69238,0.69238,141000003.0
2005-01-26 15:14:00,0.69239,0.69242,0.69235,0.69237,178300001.0
2005-01-26 15:15:00,0.69243,0.69247,0.69242,0.69242,141200003.0
2005-01-26 15:16:00,0.69247,0.6925,0.69242,0.69242,90999999.0
2005-01-26 15:17:00,0.69245,0.69251,0.69244,0.6925,145700001.0
2005-01-26 15:18:00,0.6925,0.69264,0.6925,0.69264,65600000.0
2005-01-26 15:19:00,0.69254,0.69262,0.69254,0.69257,169199997.0
2005-01-26 15:20:00,0.6926,0.69264,0.69254,0.69256,138000004.0
2005-01-26 15:21:00,0.69258,0.69262,0.69255,0.69255,125700001.0
2005-01-26 15:22:00,0.69252,0.69252,0.6925,0.69251,82700003.0
2005-01-26 15:23:00,0.69245,0.69253,0.69245,0.69248,176099998.0
2005-01-26 15:24:00,0.69248,0.69251,0.69243,0.6925,254799991.0
2005-01-26 15:25:00,0.69244,0.69246,0.69238,0.69238,148500001.0
2005-01-26 15:26:00,0.69245,0.69246,0.69239,0.69245,135299999.0
2005-01-26 15:27:00,0.6924,0.6924,0.69235,0.69237,85299999.0
2005-01-26 15:28:00,0.69245,0.69245,0.69239,0.6924,89399999.0
2005-01-26 15:29:00,0.69245,0.69245,0.69242,0.69243,106099997.0
2005-01-26 15:30:00,0.6925,0.69252,0.69245,0.69249,239500001.0
2005-01-26 15:31:00,0.69247,0.69252,0.69245,0.6925,232100001.0
2005-01-26 15:32:00,0.69252,0.69252,0.69246,0.6925,188299999.0
2005-01-26 15:33:00,0.69249,0.69257,0.69248,0.69248,155799997.0
2005-01-26 15:34:00,0.69247,0.69254,0.69247,0.69247,132400001.0
2005-01-26 15:35:00,0.69257,0.69269,0.69253,0.69267,122799998.0
2005-01-26 15:36:00,0.69266,0.69266,0.69259,0.69265,240000003.0
2005-01-26 15:37:00,0.69269,0.69276,0.69257,0.69263,159400000.0
2005-01-26 15:38:00,0.69269,0.69285,0.69265,0.69285,140400001.0
2005-01-26 15:39:00,0.69288,0.69292,0.6928,0.69291,149900000.0
2005-01-26 15:40:00,0.69296,0.69296,0.6928,0.69293,170000000.0
2005-01-26 15:41:00,0.69288,0.69288,0.69275,0.69275,112100001.0
2005-01-26 15:42:00,0.69286,0.69286,0.69279,0.69285,112500001.0
2005-01-26 15:43:00,0.6929,0.69294,0.69282,0.69282,136800002.0
2005-01-26 15:44:00,0.69283,0.6929,0.6928,0.69282,109199997.0
2005-01-26 15:45:00,0.69281,0.69281,0.69269,0.69278,64800002.0
2005-01-26 15:46:00,0.69278,0.69278,0.69274,0.69274,18500000.0
2005-01-26 15:47:00,0.69282,0.69282,0.69265,0.69265,130000001.0
2005-01-26 15:48:00,0.69272,0.69278,0.69269,0.69269,139699999.0
2005-01-26 15:49:00,0.69274,0.69277,0.69269,0.69269,144300003.0
2005-01-26 15:50:00,0.6927,0.69276,0.6927,0.69272,127400001.0
2005-01-26 15:51:00,0.69277,0.69277,0.69268,0.69273,85800000.0
2005-01-26 15:52:00,0.69276,0.69277,0.69268,0.69273,166799997.0
2005-01-26 15:53:00,0.69279,0.69283,0.69271,0.6928,169199997.0
2005-01-26 15:54:00,0.69283,0.69283,0.69277,0.69277,48200000.0
2005-01-26 15:55:00,0.69279,0.69279,0.69272,0.69272,61400001.0
2005-01-26 15:56:00,0.69285,0.69292,0.69272,0.69272,194600001.0
2005-01-26 15:57:00,0.69288,0.69302,0.69283,0.69295,130700002.0
2005-01-26 15:58:00,0.69302,0.69308,0.69299,0.69308,242199997.0
2005-01-26 15:59:00,0.69309,0.69315,0.69293,0.69293,114000001.0
2005-01-26 16:00:00,0.69307,0.69316,0.69303,0.6931,167399996.0
2005-01-26 16:01:00,0.69329,0.69339,0.69325,0.69338,93400000.0
2005-01-26 16:02:00,0.69344,0.69353,0.69337,0.69353,159800003.0
2005-01-26 16:03:00,0.69347,0.69347,0.69337,0.69339,244399997.0
2005-01-26 16:04:00,0.69346,0.6935,0.69338,0.6935,143600000.0
2005-01-26 16:05:00,0.6934,0.69354,0.69338,0.69344,225200001.0
2005-01-26 16:06:00,0.69345,0.69363,0.69341,0.6936,126799997.0
2005-01-26 16:07:00,0.69363,0.69367,0.69356,0.69356,176000000.0
2005-01-26 16:08:00,0.69353,0.69357,0.69349,0.69351,179400003.0
2005-01-26 16:09:00,0.69347,0.69352,0.69338,0.69352,179800003.0
2005-01-26 16:10:00,0.69352,0.69359,0.69345,0.69345,83800001.0
2005-01-26 16:11:00,0.69344,0.69354,0.69341,0.69353,27300000.0
2005-01-26 16:12:00,0.69357,0.69368,0.69357,0.69363,240499998.0
2005-01-26 16:13:00,0.69365,0.69368,0.69358,0.69362,210099997.0
2005-01-26 16:14:00,0.69356,0.69364,0.69349,0.69356,126500000.0
2005-01-26 16:15:00,0.69341,0.69363,0.69339,0.69354,179999997.0
2005-01-26 16:16:00,0.69346,0.69358,0.69344,0.69348,221700004.0
2005-01-26 16:17:00,0.69345,0.69356,0.69345,0.69346,95799998.0
2005-01-26 16:18:00,0.69351,0.69351,0.69337,0.69337,99600001.0
2005-01-26 16:19:00,0.69344,0.69344,0.69335,0.69335,149100002.0
2005-01-26 16:20:00,0.69332,0.69332,0.69327,0.69329,125899998.0
2005-01-26 16:21:00,0.6933,0.69346,0.69327,0.69327,217800001.0
2005-01-26 16:22:00,0.69338,0.6935,0.69335,0.6935,230100000.0
2005-01-26 16:23:00,0.69347,0.69349,0.69338,0.69343,121500001.0
2005-01-26 16:24:00,0.6935,0.69351,0.69342,0.69343,129400002.0
2005-01-26 16:25:00,0.69347,0.69362,0.69347,0.69362,187600000.0
2005-01-26 16:26:00,0.69359,0.69359,0.69352,0.69358,172900000.0
2005-01-26 16:27:00,0.69359,0.6936,0.69352,0.69352,146299998.0
2005-01-26 16:28:00,0.69351,0.69364,0.69351,0.69361,92600001.0
2005-01-26 16:29:00,0.6936,0.6936,0.69347,0.69355,92899998.0
2005-01-26 16:30:00,0.6935,0.69353,0.69344,0.69353,298099996.0
2005-01-26 16:31:00,0.69358,0.69363,0.69358,0.69358,168200000.0
2005-01-26 16:32:00,0.69357,0.69369,0.69356,0.69363,78199999.0
2005-01-26 16:33:00,0.69373,0.69377,0.69367,0.69376,195899998.0
2005-01-26 16:34:00,0.69377,0.69377,0.69368,0.69376,87199999.0
2005-01-26 16:35:00,0.69383,0.69387,0.69366,0.69383,264300002.0
2005-01-26 16:36:00,0.69373,0.69378,0.69363,0.69363,114300001.0
2005-01-26 16:37:00,0.69369,0.69369,0.69361,0.69361,132599996.0
2005-01-26 16:38:00,0.69374,0.69376,0.69365,0.69365,125599999.0
2005-01-26 16:39:00,0.69368,0.69371,0.69362,0.69365,176899997.0
2005-01-26 16:40:00,0.69361,0.69367,0.69358,0.69365,154999999.0
2005-01-26 16:41:00,0.69368,0.69392,0.69366,0.69387,179899998.0
2005-01-26 16:42:00,0.694,0.69401,0.69387,0.69397,301499997.0
2005-01-26 16:43:00,0.69388,0.69398,0.69388,0.69398,156200000.0
2005-01-26 16:44:00,0.69391,0.69393,0.69386,0.69393,112800000.0
2005-01-26 16:45:00,0.69396,0.69401,0.69393,0.69398,169800000.0
2005-01-26 16:46:00,0.694,0.69401,0.69391,0.69395,252099995.0
2005-01-26 16:47:00,0.69391,0.69391,0.6938,0.6938,163699999.0
2005-01-26 16:48:00,0.69377,0.69394,0.69377,0.69387,88199999.0
2005-01-26 16:49:00,0.6939,0.69392,0.69382,0.69382,60700000.0
2005-01-26 16:50:00,0.69392,0.69395,0.69385,0.69385,218700001.0
2005-01-26 16:51:00,0.69396,0.69398,0.69386,0.69387,167300000.0
2005-01-26 16:52:00,0.69397,0.69397,0.69376,0.69376,60500000.0
2005-01-26 16:53:00,0.69378,0.69378,0.69366,0.69375,243199998.0
2005-01-26 16:54:00,0.69384,0.69384,0.69373,0.69378,232400000.0
2005-01-26 16:55:00,0.69388,0.69402,0.69387,0.69402,246600002.0
2005-01-26 16:56:00,0.69402,0.69417,0.69402,0.69412,213000001.0
2005-01-26 16:57:00,0.69422,0.69424,0.69418,0.69422,197299997.0
2005-01-26 16:58:00,0.69421,0.69422,0.69417,0.69422,164500001.0
2005-01-26 16:59:00,0.69414,0.69414,0.69406,0.69406,53599999.0
2005-01-26 17:00:00,0.69394,0.69398,0.69388,0.6939,244500003.0
2005-01-26 17:01:00,0.6939,0.6939,0.69382,0.69385,219600001.0
2005-01-26 17:02:00,0.69376,0.69397,0.69376,0.69395,200500005.0
2005-01-26 17:03:00,0.69397,0.69397,0.69385,0.69385,75200002.0
2005-01-26 17:04:00,0.69385,0.69385,0.69371,0.69373,71799999.0
2005-01-26 17:05:00,0.69377,0.69379,0.69365,0.6937,171299998.0
2005-01-26 17:06:00,0.6937,0.69376,0.69367,0.69372,110700001.0
2005-01-26 17:07:00,0.69371,0.69371,0.69366,0.6937,235899997.0
2005-01-26 17:08:00,0.69371,0.69375,0.69367,0.69375,249500004.0
2005-01-26 17:09:00,0.6938,0.69387,0.6938,0.69383,218999996.0
2005-01-26 17:10:00,0.69392,0.69398,0.69391,0.69398,108100004.0
2005-01-26 17:11:00,0.69397,0.69397,0.69395,0.69397,94800002.0
2005-01-26 17:12:00,0.69393,0.69393,0.69392,0.69392,58599998.0
2005-01-26 17:13:00,0.6939,0.69395,0.69381,0.69392,139099996.0
2005-01-26 17:14:00,0.69389,0.69389,0.69377,0.69377,46400000.0
2005-01-26 17:15:00,0.69376,0.69376,0.69366,0.69368,189200000.0
2005-01-26 17:16:00,0.69369,0.69374,0.69363,0.69363,220300001.0
2005-01-26 17:17:00,0.69364,0.69374,0.69364,0.69368,147600002.0
2005-01-26 17:18:00,0.69365,0.69374,0.69361,0.69364,263700005.0
2005-01-26 17:19:00,0.69368,0.69392,0.69366,0.6939,163100001.0
2005-01-26 17:20:00,0.69398,0.69401,0.69389,0.69398,337499997.0
2005-01-26 17:21:00,0.694,0.694,0.69371,0.69371,136900001.0
2005-01-26 17:22:00,0.69382,0.69393,0.69382,0.69386,59800000.0
2005-01-26 17:23:00,0.69386,0.69394,0.69383,0.69385,181500003.0
2005-01-26 17:24:00,0.6939,0.69392,0.69385,0.69388,72100000.0
2005-01-26 17:25:00,0.69382,0.69384,0.6938,0.69381,20100000.0
2005-01-26 17:26:00,0.69387,0.69388,0.69382,0.69382,80500001.0
2005-01-26 17:27:00,0.69381,0.69384,0.69378,0.69381,192299997.0
2005-01-26 17:28:00,0.69384,0.69388,0.69384,0.69387,153600003.0
2005-01-26 17:29:00,0.69393,0.69393,0.69383,0.69385,160900000.0
2005-01-26 17:30:00,0.6939,0.69408,0.69384,0.69408,230400002.0
2005-01-26 17:31:00,0.69407,0.69407,0.69401,0.69401,17400000.0
2005-01-26 17:32:00,0.69396,0.69396,0.69386,0.6939,80999997.0
2005-01-26 17:33:00,0.69399,0.69399,0.69385,0.6939,191300002.0
2005-01-26 17:34:00,0.694,0.69409,0.694,0.69409,165600000.0
2005-01-26 17:35:00,0.6941,0.69413,0.69406,0.69413,114600001.0
2005-01-26 17:36:00,0.6941,0.69417,0.6941,0.69413,98800000.0
2005-01-26 17:37:00,0.69411,0.69418,0.69411,0.69412,95500001.0
2005-01-26 17:38:00,0.69416,0.69417,0.69405,0.69409,224000001.0
2005-01-26 17:39:00,0.69417,0.69427,0.69417,0.69427,162200003.0
2005-01-26 17:40:00,0.69429,0.69432,0.69423,0.69429,192399996.0
2005-01-26 17:41:00,0.69436,0.69439,0.6943,0.69438,117500001.0
2005-01-26 17:42:00,0.69439,0.69441,0.69438,0.69439,106900002.0
2005-01-26 17:43:00,0.69444,0.69448,0.69444,0.69444,66999999.0
2005-01-26 17:44:00,0.69452,0.69462,0.69445,0.69462,147999998.0
2005-01-26 17:45:00,0.6946,0.69461,0.6945,0.6945,136099997.0
2005-01-26 17:46:00,0.69453,0.69453,0.69445,0.6945,163600000.0
2005-01-26 17:47:00,0.69452,0.69453,0.69448,0.69448,150000001.0
2005-01-26 17:48:00,0.69448,0.69452,0.69442,0.69447,131100000.0
2005-01-26 17:49:00,0.69438,0.69452,0.69437,0.69442,218600002.0
2005-01-26 17:50:00,0.69432,0.69437,0.69432,0.69437,49500000.0
2005-01-26 17:51:00,0.69439,0.69443,0.69439,0.69443,20700000.0
2005-01-26 17:52:00,0.69438,0.69441,0.6943,0.69441,185400000.0
2005-01-26 17:53:00,0.69439,0.69442,0.69427,0.69427,103800000.0
2005-01-26 17:54:00,0.69428,0.6944,0.69425,0.6944,105200002.0
2005-01-26 17:55:00,0.69438,0.6944,0.69438,0.6944,11900000.0
2005-01-26 17:56:00,0.69437,0.69437,0.6943,0.69431,59800002.0
2005-01-26 17:57:00,0.69425,0.69433,0.69425,0.69433,200399999.0
2005-01-26 17:58:00,0.6944,0.69446,0.69431,0.69444,195900001.0
2005-01-26 17:59:00,0.69451,0.69451,0.69438,0.69445,108199998.0
2005-01-26 18:00:00,0.69452,0.69452,0.69437,0.69442,262899996.0
2005-01-26 18:01:00,0.69448,0.69448,0.69437,0.69445,1105299991.0
2005-01-26 18:02:00,0.69441,0.69467,0.69441,0.69467,1632299997.0
2005-01-26 18:03:00,0.6945,0.69461,0.69449,0.69451,1706999996.0
2005-01-26 18:04:00,0.69448,0.6946,0.69437,0.69456,798600002.0
2005-01-26 18:05:00,0.69455,0.69458,0.69446,0.6945,1184799995.0
2005-01-26 18:06:00,0.69456,0.69456,0.69442,0.69444,1622200010.0
2005-01-26 18:07:00,0.69442,0.69453,0.69438,0.6944,2012900005.0
2005-01-26 18:08:00,0.6943,0.6944,0.6943,0.6944,1170999994.0
2005-01-26 18:09:00,0.69442,0.69452,0.69439,0.69447,1170999994.0
2005-01-26 18:10:00,0.69455,0.69458,0.69445,0.69445,1288800006.0
2005-01-26 18:11:00,0.69445,0.69461,0.69445,0.69461,1120899984.0
2005-01-26 18:12:00,0.69458,0.69458,0.69442,0.69442,1034499996.0
2005-01-26 18:13:00,0.69444,0.69445,0.69431,0.69434,924600001.0
2005-01-26 18:14:00,0.69438,0.69444,0.69434,0.69436,1864400008.0
2005-01-26 18:16:00,0.69435,0.69439,0.69428,0.69432,1165100002.0
2005-01-26 18:17:00,0.69439,0.69447,0.69436,0.69443,754900000.0
2005-01-26 18:18:00,0.69443,0.69453,0.69433,0.69453,957999994.0
2005-01-26 18:19:00,0.69442,0.69456,0.69437,0.69447,827999997.0
2005-01-26 18:20:00,0.69455,0.69455,0.69446,0.6945,564799994.0
2005-01-26 18:21:00,0.69448,0.69451,0.69436,0.69445,920299998.0
2005-01-26 18:22:00,0.69444,0.69448,0.69437,0.69448,885000003.0
2005-01-26 18:23:00,0.69449,0.69458,0.69448,0.69455,1228700017.0
2005-01-26 18:24:00,0.69451,0.69459,0.69447,0.69448,855699993.0
2005-01-26 18:25:00,0.69452,0.69454,0.69443,0.69443,979899999.0
2005-01-26 18:26:00,0.6944,0.69443,0.69433,0.69443,986999994.0
2005-01-26 18:27:00,0.69439,0.69439,0.69428,0.69428,602499997.0
2005-01-26 18:28:00,0.69435,0.69438,0.69428,0.69438,655099999.0
2005-01-26 18:29:00,0.69435,0.69439,0.69421,0.6943,912599991.0
2005-01-26 18:30:00,0.69427,0.69431,0.69422,0.6943,735599996.0
2005-01-26 18:31:00,0.69429,0.69429,0.69419,0.69425,700600004.0
2005-01-26 18:32:00,0.69428,0.69428,0.69418,0.6942,480500002.0
2005-01-26 18:33:00,0.69422,0.69427,0.69415,0.69427,997299996.0
2005-01-26 18:34:00,0.69431,0.69437,0.69426,0.69428,1202200005.0
2005-01-26 18:35:00,0.69434,0.69435,0.69426,0.69428,674200001.0
2005-01-26 18:36:00,0.69427,0.69436,0.69427,0.69427,201400000.0
2005-01-26 18:37:00,0.69431,0.69435,0.69421,0.69429,401600005.0
2005-01-26 18:38:00,0.69422,0.69432,0.69413,0.69418,173700002.0
2005-01-26 18:39:00,0.69437,0.69446,0.69428,0.69441,430000002.0
2005-01-26 18:40:00,0.69448,0.69448,0.69427,0.6944,363100001.0
2005-01-26 18:41:00,0.69442,0.69448,0.69432,0.69432,750900008.0
2005-01-26 18:42:00,0.69438,0.69451,0.69434,0.69449,444500003.0
2005-01-26 18:43:00,0.6945,0.69451,0.69441,0.69443,263100000.0
2005-01-26 18:44:00,0.69441,0.69447,0.69438,0.69438,604000003.0
2005-01-26 18:45:00,0.69438,0.69446,0.69434,0.69435,416100010.0
2005-01-26 18:46:00,0.69443,0.69445,0.69432,0.69432,202399999.0
2005-01-26 18:47:00,0.69448,0.69448,0.69417,0.6944,248600002.0
2005-01-26 18:48:00,0.69444,0.69453,0.69413,0.69429,375599999.0
2005-01-26 18:49:00,0.69432,0.69438,0.69429,0.69432,229999998.0
2005-01-26 18:50:00,0.69424,0.69431,0.69419,0.69431,111999999.0
2005-01-26 18:51:00,0.69433,0.6944,0.69421,0.69425,371999999.0
2005-01-26 18:52:00,0.69437,0.69441,0.69424,0.69426,298100002.0
2005-01-26 18:53:00,0.69432,0.69432,0.69417,0.69421,890100001.0
2005-01-26 18:54:00,0.69423,0.69428,0.69409,0.69409,171699999.0
2005-01-26 18:55:00,0.69413,0.69426,0.69407,0.69419,501500002.0
2005-01-26 18:56:00,0.69424,0.69434,0.69423,0.69423,346000004.0
2005-01-26 18:57:00,0.69431,0.69442,0.69422,0.69431,343299997.0
2005-01-26 18:58:00,0.69433,0.69454,0.69433,0.6945,1019599997.0
2005-01-26 18:59:00,0.6945,0.6946,0.69444,0.69445,691300001.0
2005-01-26 19:00:00,0.69459,0.6946,0.69448,0.69448,265699997.0
2005-01-26 19:01:00,0.69457,0.69462,0.69444,0.69445,108600000.0
2005-01-26 19:02:00,0.6945,0.69455,0.69447,0.69447,550999995.0
2005-01-26 19:03:00,0.69449,0.69462,0.69446,0.69447,589400002.0
2005-01-26 19:04:00,0.69455,0.69458,0.69447,0.69447,358200001.0
2005-01-26 19:05:00,0.69438,0.69451,0.69437,0.69446,494600004.0
2005-01-26 19:06:00,0.69447,0.69458,0.69442,0.69442,718399996.0
2005-01-26 19:07:00,0.6946,0.6946,0.69442,0.69442,289900003.0
2005-01-26 19:08:00,0.69446,0.69449,0.6944,0.6944,942500009.0
2005-01-26 19:09:00,0.69439,0.6945,0.69439,0.69448,441699994.0
2005-01-26 19:10:00,0.69446,0.69449,0.69441,0.69445,403800004.0
2005-01-26 19:11:00,0.69445,0.69445,0.69436,0.69436,164300003.0
2005-01-26 19:12:00,0.69432,0.69432,0.6942,0.6942,189300002.0
2005-01-26 19:13:00,0.6943,0.69431,0.6942,0.69428,377900003.0
2005-01-26 19:14:00,0.69433,0.69437,0.6943,0.69433,278399996.0
2005-01-26 19:15:00,0.69433,0.69437,0.69427,0.69432,493600001.0
2005-01-26 19:16:00,0.69434,0.69434,0.69431,0.69431,126000001.0
2005-01-26 19:17:00,0.6943,0.6943,0.69426,0.69426,382400002.0
2005-01-26 19:18:00,0.69423,0.69429,0.69423,0.69427,302400000.0
2005-01-26 19:19:00,0.69429,0.69429,0.69421,0.69429,489600000.0
2005-01-26 19:20:00,0.69426,0.6943,0.69423,0.69423,287300006.0
2005-01-26 19:21:00,0.69426,0.69439,0.69426,0.69433,307199995.0
2005-01-26 19:22:00,0.69437,0.69464,0.69437,0.69458,207800000.0
2005-01-26 19:23:00,0.6946,0.69462,0.69451,0.69461,416999999.0
2005-01-26 19:24:00,0.69469,0.69476,0.69465,0.69476,180600001.0
2005-01-26 19:25:00,0.69479,0.69479,0.69467,0.69476,157400004.0
2005-01-26 19:26:00,0.69467,0.69475,0.69466,0.69471,374400005.0
2005-01-26 19:27:00,0.69467,0.69475,0.69465,0.69467,839800013.0
2005-01-26 19:28:00,0.69462,0.69465,0.69461,0.69461,199400001.0
2005-01-26 19:29:00,0.69463,0.69463,0.69451,0.69455,621499994.0
2005-01-26 19:30:00,0.6946,0.69487,0.69459,0.69484,544400005.0
2005-01-26 19:31:00,0.69489,0.69498,0.69481,0.69488,1027299989.0
2005-01-26 19:32:00,0.69492,0.69494,0.69479,0.69487,429300006.0
2005-01-26 19:33:00,0.69488,0.69492,0.69482,0.69488,389899997.0
2005-01-26 19:34:00,0.69493,0.695,0.69492,0.69498,429299997.0
2005-01-26 19:35:00,0.69495,0.69505,0.69488,0.69488,530499994.0
2005-01-26 19:36:00,0.69495,0.69495,0.69461,0.69475,493200004.0
2005-01-26 19:37:00,0.6947,0.69479,0.69462,0.69473,239400004.0
2005-01-26 19:38:00,0.69466,0.69476,0.69466,0.69473,312399999.0
2005-01-26 19:39:00,0.69475,0.69479,0.69463,0.69463,858400005.0
2005-01-26 19:40:00,0.69467,0.69475,0.69464,0.69472,557499999.0
2005-01-26 19:41:00,0.69474,0.69478,0.69467,0.69473,756000004.0
2005-01-26 19:42:00,0.69479,0.69488,0.69474,0.69487,383000000.0
2005-01-26 19:43:00,0.69483,0.69491,0.6948,0.6949,124000001.0
2005-01-26 19:44:00,0.6949,0.69493,0.69486,0.69488,487599992.0
2005-01-26 19:45:00,0.69492,0.69492,0.69472,0.69475,261100003.0
2005-01-26 19:46:00,0.6948,0.69482,0.6948,0.6948,229199994.0
2005-01-26 19:47:00,0.69482,0.69488,0.69482,0.69488,112899998.0
2005-01-26 19:48:00,0.69492,0.69493,0.6949,0.6949,158000003.0
2005-01-26 19:49:00,0.69487,0.69492,0.69483,0.69487,281899994.0
2005-01-26 19:50:00,0.69489,0.69489,0.6948,0.69482,454099997.0
2005-01-26 19:51:00,0.69488,0.69501,0.69484,0.69495,325300000.0
2005-01-26 19:52:00,0.69498,0.69502,0.6949,0.69492,172100002.0
2005-01-26 19:53:00,0.69493,0.69495,0.69491,0.69491,168300002.0
2005-01-26 19:54:00,0.69499,0.69504,0.69494,0.69502,138500001.0
2005-01-26 19:55:00,0.69511,0.69511,0.69485,0.69488,112900003.0
2005-01-26 19:56:00,0.69488,0.69498,0.6948,0.69491,120700001.0
2005-01-26 19:57:00,0.69489,0.69495,0.69477,0.69493,614699993.0
2005-01-26 19:58:00,0.69496,0.69504,0.6948,0.6948,351099995.0
2005-01-26 19:59:00,0.69493,0.69493,0.6948,0.69482,342300003.0
2005-01-26 20:00:00,0.695,0.695,0.69489,0.69496,210100003.0
2005-01-26 20:01:00,0.69495,0.69495,0.69484,0.69484,270600001.0
2005-01-26 20:02:00,0.69489,0.69492,0.69472,0.69472,264600000.0
2005-01-26 20:03:00,0.69473,0.69494,0.69473,0.69486,131099999.0
2005-01-26 20:04:00,0.69486,0.69494,0.69467,0.69467,101000000.0
2005-01-26 20:05:00,0.69472,0.69475,0.69461,0.69465,238000001.0
2005-01-26 20:06:00,0.69462,0.69476,0.69457,0.69462,132999999.0
2005-01-26 20:07:00,0.69472,0.69478,0.69454,0.69455,154000000.0
2005-01-26 20:08:00,0.69455,0.69461,0.69443,0.69455,641999999.0
2005-01-26 20:09:00,0.69456,0.69469,0.69453,0.69458,157799998.0
2005-01-26 20:10:00,0.69462,0.69466,0.69451,0.69461,129999998.0
2005-01-26 20:11:00,0.69465,0.69481,0.69461,0.69464,207099999.0
2005-01-26 20:12:00,0.69467,0.69478,0.69447,0.6946,1066399996.0
2005-01-26 20:13:00,0.69458,0.69469,0.69445,0.69469,340399998.0
2005-01-26 20:14:00,0.6947,0.69474,0.69461,0.69471,407999997.0
2005-01-26 20:15:00,0.69478,0.69478,0.69459,0.69463,828399999.0
2005-01-26 20:16:00,0.69465,0.69473,0.69458,0.69473,578499997.0
2005-01-26 20:17:00,0.69471,0.69471,0.69461,0.69463,164300000.0
2005-01-26 20:18:00,0.69469,0.69469,0.69462,0.69462,282800000.0
2005-01-26 20:19:00,0.69465,0.69465,0.69443,0.69443,545699997.0
2005-01-26 20:20:00,0.69448,0.69452,0.69446,0.69448,541800000.0
2005-01-26 20:21:00,0.69451,0.69452,0.69451,0.69451,99100001.0
2005-01-26 20:22:00,0.6945,0.69455,0.6945,0.69455,153400000.0
2005-01-26 20:23:00,0.6946,0.69469,0.69451,0.69451,537099999.0
2005-01-26 20:24:00,0.69445,0.69452,0.6944,0.69445,253600001.0
2005-01-26 20:25:00,0.6945,0.69453,0.69435,0.69447,349099997.0
2005-01-26 20:26:00,0.69449,0.69457,0.69438,0.69454,757500001.0
2005-01-26 20:27:00,0.6945,0.69451,0.69441,0.69449,419099999.0
2005-01-26 20:28:00,0.69457,0.69458,0.69445,0.6945,596899998.0
2005-01-26 20:29:00,0.69453,0.69458,0.69448,0.69449,531899994.0
2005-01-26 20:30:00,0.69453,0.69457,0.69445,0.69454,1647699996.0
2005-01-26 20:31:00,0.69455,0.69456,0.69439,0.69442,787800000.0
2005-01-26 20:32:00,0.69448,0.69453,0.69445,0.6945,1684099992.0
2005-01-26 20:33:00,0.6944,0.6945,0.6944,0.69448,248099999.0
2005-01-26 20:34:00,0.69448,0.69454,0.69448,0.69448,402499993.0
2005-01-26 20:35:00,0.69448,0.69448,0.69436,0.69444,308399998.0
2005-01-26 20:36:00,0.69442,0.69447,0.69442,0.69443,253300000.0
2005-01-26 20:37:00,0.69441,0.69449,0.69434,0.69434,755899996.0
2005-01-26 20:38:00,0.69437,0.69448,0.69437,0.6944,748799999.0
2005-01-26 20:39:00,0.69438,0.69441,0.69432,0.69432,510799996.0
2005-01-26 20:40:00,0.69435,0.69445,0.69435,0.69443,388199998.0
2005-01-26 20:41:00,0.69438,0.69441,0.6943,0.69441,262000003.0
2005-01-26 20:42:00,0.69444,0.69448,0.69444,0.69446,109299998.0
2005-01-26 20:43:00,0.69446,0.69451,0.69439,0.69445,537899995.0
2005-01-26 20:44:00,0.69447,0.69447,0.69435,0.69435,1020100008.0
2005-01-26 20:45:00,0.6944,0.69458,0.6944,0.69447,370999997.0
2005-01-26 20:46:00,0.69458,0.69458,0.69442,0.69451,171500002.0
2005-01-26 20:47:00,0.69454,0.69462,0.69444,0.69447,541499997.0
2005-01-26 20:48:00,0.69436,0.6945,0.69432,0.6944,680600004.0
2005-01-26 20:49:00,0.69442,0.69458,0.69438,0.69446,263900002.0
2005-01-26 20:50:00,0.69449,0.69456,0.69436,0.69436,1317400005.0
2005-01-26 20:51:00,0.69442,0.69442,0.69424,0.69439,491499997.0
2005-01-26 20:52:00,0.69447,0.69448,0.69436,0.69445,645000001.0
2005-01-26 20:53:00,0.6945,0.69455,0.69436,0.69442,1127599998.0
2005-01-26 20:54:00,0.69443,0.69452,0.69437,0.69447,523700003.0
2005-01-26 20:55:00,0.69445,0.69455,0.69436,0.69443,413200003.0
2005-01-26 20:56:00,0.69442,0.69449,0.69436,0.6944,915199993.0
2005-01-26 20:57:00,0.69452,0.69458,0.69447,0.69447,1360800010.0
2005-01-26 20:58:00,0.6945,0.69458,0.6945,0.69453,709099998.0
2005-01-26 20:59:00,0.69455,0.69457,0.69445,0.69445,1761900001.0
2005-01-26 21:00:00,0.69453,0.69455,0.69448,0.6945,1534000002.0
2005-01-26 21:01:00,0.69454,0.69454,0.69447,0.6945,1276299993.0
2005-01-26 21:02:00,0.6945,0.6945,0.69445,0.69447,529900002.0
2005-01-26 21:03:00,0.69454,0.69455,0.69448,0.69449,837900007.0
2005-01-26 21:04:00,0.69447,0.69447,0.69445,0.69447,630000001.0
2005-01-26 21:05:00,0.69444,0.69453,0.6944,0.69443,628100001.0
2005-01-26 21:06:00,0.6945,0.6945,0.69435,0.69435,520999994.0
2005-01-26 21:07:00,0.69435,0.69444,0.69435,0.69442,166299998.0
2005-01-26 21:08:00,0.69447,0.6945,0.69443,0.69447,166600000.0
2005-01-26 21:09:00,0.6945,0.69452,0.69441,0.69445,410300002.0
2005-01-26 21:10:00,0.69455,0.69458,0.69452,0.69452,182000000.0
2005-01-26 21:11:00,0.69458,0.69465,0.69457,0.69465,156599994.0
2005-01-26 21:12:00,0.69463,0.69467,0.69463,0.69463,101399999.0
2005-01-26 21:13:00,0.69464,0.69464,0.69448,0.69452,372800000.0
2005-01-26 21:14:00,0.69455,0.69464,0.69454,0.69458,553499995.0
2005-01-26 21:15:00,0.69461,0.69467,0.69458,0.69458,372099995.0
2005-01-26 21:16:00,0.69453,0.69458,0.69444,0.69457,368200002.0
2005-01-26 21:17:00,0.69458,0.69462,0.69449,0.69451,194800002.0
2005-01-26 21:18:00,0.69456,0.6946,0.69446,0.69447,89399999.0
2005-01-26 21:19:00,0.69447,0.6945,0.69436,0.69443,667900001.0
2005-01-26 21:20:00,0.69446,0.69448,0.69436,0.69442,1102799998.0
2005-01-26 21:21:00,0.69441,0.69441,0.69427,0.69427,419199993.0
2005-01-26 21:22:00,0.69436,0.69449,0.69429,0.69449,792899996.0
2005-01-26 21:23:00,0.69441,0.69446,0.69433,0.69436,151800000.0
2005-01-26 21:24:00,0.69434,0.69434,0.69427,0.69429,313700002.0
2005-01-26 21:25:00,0.69432,0.69434,0.69427,0.69427,287200000.0
2005-01-26 21:26:00,0.69429,0.69431,0.69426,0.69431,81700000.0
2005-01-26 21:27:00,0.69437,0.69442,0.69437,0.69437,223300001.0
2005-01-26 21:28:00,0.69433,0.69433,0.69422,0.69423,186100004.0
2005-01-26 21:29:00,0.69424,0.69436,0.69421,0.69427,92000001.0
2005-01-26 21:30:00,0.69423,0.69423,0.69417,0.69422,101200001.0
2005-01-26 21:31:00,0.69423,0.69423,0.69419,0.69423,210500003.0
2005-01-26 21:32:00,0.69423,0.69431,0.69422,0.69425,640100001.0
2005-01-26 21:33:00,0.69428,0.6943,0.69411,0.69417,380200003.0
2005-01-26 21:34:00,0.69423,0.69431,0.69421,0.69424,636600000.0
2005-01-26 21:35:00,0.69424,0.69426,0.69417,0.6942,250700002.0
2005-01-26 21:36:00,0.69423,0.69423,0.6941,0.6941,194000002.0
2005-01-26 21:37:00,0.6941,0.69419,0.6941,0.69415,270200002.0
2005-01-26 21:38:00,0.69413,0.69414,0.69409,0.69414,226300003.0
2005-01-26 21:39:00,0.69405,0.69415,0.69405,0.69415,106400000.0
2005-01-26 21:40:00,0.69415,0.69426,0.69415,0.69417,101200000.0
2005-01-26 21:41:00,0.69424,0.69429,0.69421,0.69429,86500000.0
2005-01-26 21:42:00,0.69429,0.69429,0.69423,0.69429,229999997.0
2005-01-26 21:43:00,0.69431,0.69435,0.69427,0.6943,304799999.0
2005-01-26 21:44:00,0.69428,0.6943,0.69427,0.6943,418699997.0
2005-01-26 21:45:00,0.69432,0.69436,0.69432,0.69432,135599997.0
2005-01-26 21:46:00,0.69435,0.69439,0.69431,0.69431,385299997.0
2005-01-26 21:47:00,0.69432,0.69453,0.69432,0.69449,330299998.0
2005-01-26 21:48:00,0.6944,0.69449,0.6944,0.69444,38000000.0
2005-01-26 21:49:00,0.69447,0.69455,0.69438,0.69438,173299999.0
2005-01-26 21:50:00,0.69436,0.69446,0.69436,0.69445,97900001.0
2005-01-26 21:51:00,0.69442,0.69451,0.69436,0.69447,180900000.0
2005-01-26 21:52:00,0.69439,0.69449,0.69433,0.69433,159399998.0
2005-01-26 21:53:00,0.69437,0.69438,0.69431,0.69433,153400000.0
2005-01-26 21:54:00,0.69432,0.69432,0.69426,0.69432,324900004.0
2005-01-26 21:55:00,0.69432,0.69449,0.69431,0.69441,192599995.0
2005-01-26 21:56:00,0.69436,0.69441,0.69433,0.69439,271100001.0
2005-01-26 21:57:00,0.6944,0.6944,0.69425,0.69433,209899998.0
2005-01-26 21:58:00,0.69434,0.69435,0.69433,0.69433,157900001.0
2005-01-26 21:59:00,0.6943,0.69433,0.69419,0.69427,476799998.0
2005-01-26 22:00:00,0.6943,0.6943,0.69422,0.69423,297799995.0
2005-01-26 22:01:00,0.6943,0.6943,0.69423,0.69426,408499996.0
2005-01-26 22:02:00,0.69422,0.69422,0.69381,0.69407,408599994.0
2005-01-26 22:03:00,0.69402,0.69416,0.69381,0.69416,485700000.0
2005-01-26 22:04:00,0.6942,0.6942,0.6941,0.69413,220600004.0
2005-01-26 22:05:00,0.69398,0.69413,0.69398,0.69413,130699999.0
2005-01-26 22:06:00,0.69419,0.69419,0.69413,0.69413,179700003.0
2005-01-26 22:07:00,0.69412,0.6942,0.69412,0.6942,100500002.0
2005-01-26 22:08:00,0.69421,0.69422,0.69415,0.69415,328800002.0
2005-01-26 22:09:00,0.69417,0.69424,0.69417,0.69424,189299994.0
2005-01-26 22:10:00,0.6942,0.69423,0.69415,0.69418,208099998.0
2005-01-26 22:11:00,0.6942,0.6942,0.69417,0.69417,209199999.0
2005-01-26 22:12:00,0.69418,0.6942,0.69415,0.69417,567999999.0
2005-01-26 22:13:00,0.69416,0.69423,0.69416,0.69418,256300002.0
2005-01-26 22:14:00,0.69422,0.69422,0.6942,0.69422,153199995.0
2005-01-26 22:15:00,0.69424,0.69425,0.69413,0.69413,624200001.0
2005-01-26 22:16:00,0.69418,0.69421,0.69411,0.69417,597300002.0
2005-01-26 22:17:00,0.69423,0.69423,0.69422,0.69422,83000000.0
2005-01-26 22:18:00,0.69413,0.69418,0.69394,0.69417,173800005.0
2005-01-26 22:19:00,0.69412,0.69414,0.69386,0.69405,98500001.0
2005-01-26 22:20:00,0.6941,0.69412,0.69405,0.69412,119399998.0
2005-01-26 22:21:00,0.69407,0.69407,0.69392,0.69407,285699999.0
2005-01-26 22:22:00,0.69406,0.69413,0.69392,0.69408,539600005.0
2005-01-26 22:23:00,0.69403,0.69409,0.69393,0.69393,509199993.0
2005-01-26 22:24:00,0.69398,0.69398,0.6939,0.69392,228499997.0
2005-01-26 22:25:00,0.69392,0.69403,0.69392,0.694,174699999.0
2005-01-26 22:26:00,0.69398,0.69406,0.69398,0.69402,418500003.0
2005-01-26 22:27:00,0.69402,0.69404,0.69392,0.69392,57800001.0
2005-01-26 22:28:00,0.69405,0.69411,0.6939,0.6939,134499997.0
2005-01-26 22:29:00,0.69411,0.69413,0.69396,0.69407,285299997.0
2005-01-26 22:30:00,0.69419,0.69426,0.69415,0.69419,256199999.0
2005-01-26 22:31:00,0.6942,0.6942,0.6941,0.6941,44500000.0
2005-01-26 22:32:00,0.69414,0.6942,0.69414,0.69415,219700002.0
2005-01-26 22:33:00,0.69414,0.69414,0.69397,0.69413,106099998.0
2005-01-26 22:34:00,0.69414,0.69415,0.6941,0.69415,407000000.0
2005-01-26 22:35:00,0.69412,0.69414,0.69402,0.69414,83900000.0
2005-01-26 22:36:00,0.69408,0.69411,0.69399,0.69404,134199998.0
2005-01-26 22:37:00,0.69403,0.69403,0.6939,0.6939,374599994.0
2005-01-26 22:38:00,0.69395,0.69396,0.69392,0.69392,165199999.0
2005-01-26 22:39:00,0.69397,0.694,0.69393,0.69397,157700002.0
2005-01-26 22:40:00,0.69397,0.69402,0.69386,0.69393,436799997.0
2005-01-26 22:41:00,0.69391,0.69404,0.69391,0.69404,219200002.0
2005-01-26 22:42:00,0.69395,0.69399,0.6939,0.69391,273899998.0
2005-01-26 22:43:00,0.69399,0.69401,0.69398,0.69399,85300000.0
2005-01-26 22:44:00,0.69412,0.69415,0.69402,0.69413,276800001.0
2005-01-26 22:45:00,0.69419,0.6942,0.69413,0.6942,176399997.0
2005-01-26 22:46:00,0.69424,0.69429,0.69419,0.69419,133499998.0
2005-01-26 22:47:00,0.6943,0.69432,0.6942,0.69425,131599999.0
2005-01-26 22:48:00,0.69433,0.69437,0.69412,0.69412,381599998.0
2005-01-26 22:49:00,0.69422,0.69426,0.69413,0.69413,96600001.0
2005-01-26 22:50:00,0.69428,0.69428,0.69415,0.69415,34800000.0
2005-01-26 22:51:00,0.6943,0.69434,0.6943,0.6943,105399998.0
2005-01-26 22:52:00,0.69429,0.69429,0.69412,0.69412,162899998.0
2005-01-26 22:53:00,0.6942,0.69425,0.69417,0.69418,70300000.0
2005-01-26 22:54:00,0.69418,0.69426,0.69418,0.69418,122199998.0
2005-01-26 22:55:00,0.69418,0.6942,0.69417,0.6942,79999999.0
2005-01-26 22:56:00,0.6942,0.6942,0.69415,0.69418,89799999.0
2005-01-26 22:57:00,0.69419,0.69421,0.69411,0.69417,145599996.0
2005-01-26 22:58:00,0.69414,0.69421,0.69404,0.6941,292800001.0
2005-01-26 22:59:00,0.69412,0.69429,0.694,0.694,319599999.0
2005-01-26 23:00:00,0.69404,0.69435,0.69404,0.69422,116299998.0
2005-01-26 23:01:00,0.69426,0.69433,0.69417,0.69433,293500000.0
2005-01-26 23:02:00,0.69429,0.69438,0.69429,0.69432,106900000.0
2005-01-26 23:03:00,0.69437,0.69437,0.69427,0.69427,183300004.0
2005-01-26 23:04:00,0.69428,0.69434,0.69423,0.69425,157299996.0
2005-01-26 23:05:00,0.69428,0.69428,0.69419,0.69428,87000001.0
2005-01-26 23:06:00,0.69432,0.69432,0.69417,0.69417,123400001.0
2005-01-26 23:07:00,0.69422,0.69432,0.6942,0.69421,85500001.0
2005-01-26 23:08:00,0.69419,0.69425,0.69413,0.69425,147800003.0
2005-01-26 23:09:00,0.69425,0.69425,0.69417,0.6942,193000002.0
2005-01-26 23:10:00,0.69432,0.69434,0.69424,0.69427,109499998.0
2005-01-26 23:11:00,0.69428,0.69428,0.6942,0.69422,186599998.0
2005-01-26 23:12:00,0.69434,0.6944,0.69429,0.69432,112599998.0
2005-01-26 23:13:00,0.69423,0.69427,0.69417,0.69417,127699999.0
2005-01-26 23:14:00,0.69424,0.69425,0.69414,0.69414,87599998.0
2005-01-26 23:15:00,0.69415,0.6942,0.69415,0.69416,72499999.0
2005-01-26 23:16:00,0.69417,0.69418,0.6941,0.6941,181900003.0
2005-01-26 23:17:00,0.69425,0.69443,0.69418,0.69443,133400001.0
2005-01-26 23:18:00,0.69421,0.69433,0.69404,0.69429,252000001.0
2005-01-26 23:19:00,0.6943,0.6944,0.6943,0.69432,143599999.0
2005-01-26 23:20:00,0.69428,0.69434,0.69428,0.69434,84400001.0
2005-01-26 23:21:00,0.69431,0.69447,0.69431,0.69447,123200002.0
2005-01-26 23:22:00,0.69453,0.69453,0.69441,0.69448,123700002.0
2005-01-26 23:23:00,0.69452,0.69455,0.69449,0.69453,263599998.0
2005-01-26 23:24:00,0.69452,0.69457,0.69393,0.69393,173500001.0
2005-01-26 23:25:00,0.69449,0.69449,0.6943,0.69438,250600000.0
2005-01-26 23:26:00,0.69438,0.69445,0.69432,0.69445,145000001.0
2005-01-26 23:27:00,0.69448,0.69448,0.69393,0.69393,178500000.0
2005-01-26 23:28:00,0.69405,0.69446,0.69405,0.69445,154999999.0
2005-01-26 23:29:00,0.69428,0.69434,0.694,0.69434,62000000.0
2005-01-26 23:30:00,0.69394,0.69444,0.69394,0.69395,150099999.0
2005-01-26 23:31:00,0.69437,0.69442,0.69402,0.69442,113400002.0
2005-01-26 23:32:00,0.69451,0.69451,0.69443,0.69445,118200002.0
2005-01-26 23:33:00,0.6945,0.69458,0.6945,0.69458,186099996.0
2005-01-26 23:34:00,0.69461,0.69462,0.69448,0.69448,57199999.0
2005-01-26 23:35:00,0.69434,0.69445,0.69415,0.69445,188999998.0
2005-01-26 23:36:00,0.69435,0.6944,0.69424,0.69424,162400002.0
2005-01-26 23:37:00,0.69427,0.69437,0.69427,0.69435,174399997.0
2005-01-26 23:38:00,0.69429,0.69435,0.69421,0.69421,219299998.0
2005-01-26 23:39:00,0.69422,0.69428,0.69422,0.69425,130099999.0
2005-01-26 23:40:00,0.69427,0.69429,0.69425,0.69426,82200002.0
2005-01-26 23:41:00,0.69425,0.69428,0.6942,0.6942,117199998.0
2005-01-26 23:42:00,0.69432,0.69448,0.6943,0.69448,148400003.0
2005-01-26 23:43:00,0.69444,0.69448,0.69443,0.69443,72899999.0
2005-01-26 23:44:00,0.69447,0.69447,0.69442,0.69443,45500000.0
2005-01-26 23:45:00,0.6945,0.69451,0.69447,0.69447,73400001.0
2005-01-26 23:46:00,0.6945,0.6945,0.6945,0.6945,60500000.0
2005-01-26 23:47:00,0.69458,0.69462,0.69452,0.69452,165199997.0
2005-01-26 23:48:00,0.69448,0.6945,0.69442,0.69442,25600000.0
2005-01-26 23:49:00,0.69444,0.6945,0.69439,0.69445,195499995.0
2005-01-26 23:50:00,0.6944,0.69452,0.6944,0.6945,108200000.0
2005-01-26 23:51:00,0.6945,0.6945,0.69445,0.69445,10300000.0
2005-01-26 23:52:00,0.69446,0.6945,0.69426,0.69426,167099998.0
2005-01-26 23:53:00,0.69421,0.6943,0.69421,0.69422,145100001.0
2005-01-26 23:54:00,0.69428,0.69431,0.69417,0.69417,154399997.0
2005-01-26 23:55:00,0.69431,0.69431,0.69421,0.69425,139900002.0
2005-01-26 23:56:00,0.69419,0.69424,0.69417,0.69417,182100003.0
2005-01-26 23:57:00,0.69428,0.69428,0.6942,0.69422,147900001.0
2005-01-26 23:58:00,0.69427,0.69432,0.694,0.69425,146700003.0
2005-01-26 23:59:00,0.69424,0.69431,0.69424,0.69427,91700000.0
2005-01-27 00:00:00,0.69422,0.69427,0.6942,0.6942,231800003.0
2005-01-27 00:01:00,0.69428,0.69443,0.6942,0.69443,109499999.0
2005-01-27 00:02:00,0.69444,0.69444,0.69436,0.69436,58300002.0
2005-01-27 00:03:00,0.69432,0.69438,0.69432,0.69438,63700002.0
2005-01-27 00:04:00,0.69413,0.69434,0.69413,0.69419,35500000.0
2005-01-27 00:05:00,0.6943,0.6944,0.69427,0.6944,103800002.0
2005-01-27 00:06:00,0.69439,0.6945,0.69427,0.6945,152199999.0
2005-01-27 00:07:00,0.6942,0.69434,0.69418,0.69422,201599998.0
2005-01-27 00:08:00,0.69418,0.69426,0.69396,0.69417,202700001.0
2005-01-27 00:09:00,0.69418,0.69418,0.69402,0.69416,147799998.0
2005-01-27 00:10:00,0.6942,0.69425,0.69402,0.69412,192099999.0
2005-01-27 00:11:00,0.6942,0.6942,0.69405,0.69411,103699997.0
2005-01-27 00:12:00,0.69399,0.69439,0.69395,0.69439,194199998.0
2005-01-27 00:13:00,0.69425,0.6943,0.69417,0.69426,123899998.0
2005-01-27 00:14:00,0.69418,0.69418,0.69407,0.69407,18400000.0
2005-01-27 00:15:00,0.69387,0.69405,0.69387,0.69405,132800004.0
2005-01-27 00:16:00,0.69418,0.69437,0.69412,0.69437,108200003.0
2005-01-27 00:17:00,0.69407,0.69409,0.69403,0.69403,95900003.0
2005-01-27 00:18:00,0.69404,0.69409,0.69404,0.69405,123200003.0
2005-01-27 00:19:00,0.69409,0.69409,0.69406,0.69406,39800000.0
2005-01-27 00:20:00,0.69418,0.6942,0.69417,0.69417,103599998.0
2005-01-27 00:21:00,0.6941,0.69429,0.69399,0.69429,310999996.0
2005-01-27 00:22:00,0.69423,0.69423,0.69395,0.69396,107099996.0
2005-01-27 00:23:00,0.69438,0.69441,0.69433,0.69441,83000000.0
2005-01-27 00:24:00,0.69427,0.69435,0.69399,0.69435,67000000.0
2005-01-27 00:25:00,0.69439,0.69439,0.69432,0.69432,82300001.0
2005-01-27 00:26:00,0.69423,0.69423,0.69392,0.69402,101600001.0
2005-01-27 00:27:00,0.69405,0.69405,0.69388,0.69394,61000000.0
2005-01-27 00:28:00,0.694,0.694,0.69388,0.69392,104299999.0
2005-01-27 00:29:00,0.69397,0.69413,0.69386,0.69386,132699995.0
2005-01-27 00:30:00,0.69419,0.69419,0.69388,0.69392,172299994.0
2005-01-27 00:31:00,0.69387,0.69401,0.69385,0.69385,159700003.0
2005-01-27 00:32:00,0.69407,0.69407,0.69394,0.69394,161200003.0
2005-01-27 00:33:00,0.69384,0.69429,0.69384,0.69429,128399998.0
2005-01-27 00:34:00,0.69428,0.69428,0.6939,0.6939,159599996.0
2005-01-27 00:35:00,0.69387,0.69421,0.69387,0.69421,130900000.0
2005-01-27 00:36:00,0.6942,0.6942,0.69405,0.69412,91599999.0
2005-01-27 00:37:00,0.69419,0.69419,0.69418,0.69418,27300000.0
2005-01-27 00:38:00,0.69423,0.69427,0.69417,0.69417,52700000.0
2005-01-27 00:39:00,0.69414,0.69421,0.69414,0.69421,39300000.0
2005-01-27 00:40:00,0.69427,0.69428,0.69422,0.69422,163899999.0
2005-01-27 00:41:00,0.6942,0.69431,0.69419,0.69425,289599996.0
2005-01-27 00:42:00,0.69393,0.69423,0.69391,0.69422,123100001.0
2005-01-27 00:43:00,0.69418,0.69422,0.69418,0.69422,12700000.0
2005-01-27 00:44:00,0.69426,0.69439,0.69415,0.69439,57300000.0
2005-01-27 00:45:00,0.69428,0.69431,0.69403,0.69424,175499999.0
2005-01-27 00:46:00,0.69437,0.69442,0.69406,0.69427,179400002.0
2005-01-27 00:47:00,0.69436,0.69436,0.69423,0.69434,123700000.0
2005-01-27 00:48:00,0.69433,0.69435,0.69433,0.69433,176400005.0
2005-01-27 00:49:00,0.69431,0.69431,0.69414,0.69426,132199996.0
2005-01-27 00:50:00,0.69436,0.69441,0.69405,0.69439,209299998.0
2005-01-27 00:51:00,0.69427,0.69438,0.69406,0.69438,216800000.0
2005-01-27 00:52:00,0.69438,0.69438,0.69407,0.69423,141400000.0
2005-01-27 00:53:00,0.6943,0.69433,0.6943,0.69433,89200000.0
2005-01-27 00:54:00,0.69436,0.69436,0.69426,0.69426,126099997.0
2005-01-27 00:55:00,0.69427,0.69432,0.69427,0.69428,110400000.0
2005-01-27 00:56:00,0.69427,0.69434,0.69426,0.69429,66200000.0
2005-01-27 00:57:00,0.69429,0.69437,0.69429,0.69435,143599994.0
2005-01-27 00:58:00,0.69423,0.69442,0.69423,0.69438,80900000.0
2005-01-27 00:59:00,0.6944,0.6944,0.69437,0.69437,87100003.0
2005-01-27 01:00:00,0.69426,0.69443,0.69409,0.69443,150000000.0
2005-01-27 01:01:00,0.6944,0.69442,0.69413,0.69442,48000001.0
2005-01-27 01:02:00,0.69449,0.69449,0.69446,0.69446,70399997.0
2005-01-27 01:03:00,0.69442,0.69451,0.69442,0.69445,130300003.0
2005-01-27 01:04:00,0.69448,0.69451,0.69446,0.6945,77300002.0
2005-01-27 01:05:00,0.69438,0.69442,0.69414,0.69442,162900003.0
2005-01-27 01:06:00,0.6944,0.69443,0.69412,0.69443,142099999.0
2005-01-27 01:07:00,0.69447,0.69453,0.69442,0.69442,34900001.0
2005-01-27 01:08:00,0.69405,0.69449,0.69405,0.69449,121499996.0
2005-01-27 01:09:00,0.6945,0.69453,0.69446,0.69448,251299999.0
2005-01-27 01:10:00,0.69452,0.69455,0.69447,0.69449,244799999.0
2005-01-27 01:11:00,0.69451,0.69457,0.69451,0.69455,117200000.0
2005-01-27 01:12:00,0.69419,0.69459,0.69419,0.69459,110899998.0
2005-01-27 01:13:00,0.69453,0.69453,0.69451,0.69452,153700001.0
2005-01-27 01:14:00,0.69448,0.69456,0.69448,0.69456,153600001.0
2005-01-27 01:15:00,0.69439,0.69439,0.69418,0.69437,66100001.0
2005-01-27 01:16:00,0.69448,0.69448,0.69444,0.69446,204800001.0
2005-01-27 01:17:00,0.69432,0.69436,0.69407,0.69436,225599999.0
2005-01-27 01:18:00,0.69433,0.69436,0.69409,0.69436,98800003.0
2005-01-27 01:19:00,0.69447,0.69448,0.69413,0.69434,125800002.0
2005-01-27 01:20:00,0.69447,0.69449,0.69433,0.69447,112799997.0
2005-01-27 01:21:00,0.69453,0.69453,0.69441,0.69448,75800001.0
2005-01-27 01:22:00,0.69452,0.69452,0.69441,0.69445,58900000.0
2005-01-27 01:23:00,0.69452,0.69452,0.69439,0.69442,66000000.0
2005-01-27 01:24:00,0.69446,0.69452,0.69446,0.69452,60800002.0
2005-01-27 01:25:00,0.69453,0.69453,0.69453,0.69453,30299999.0
2005-01-27 01:26:00,0.69457,0.69458,0.69436,0.69443,143000001.0
2005-01-27 01:27:00,0.69447,0.69454,0.69444,0.69449,152400004.0
2005-01-27 01:28:00,0.6945,0.69463,0.6945,0.69461,183300003.0
2005-01-27 01:29:00,0.69453,0.69453,0.69432,0.69453,78899998.0
2005-01-27 01:30:00,0.69455,0.6947,0.69455,0.69465,141000002.0
2005-01-27 01:31:00,0.69446,0.69446,0.69432,0.69442,99700000.0
2005-01-27 01:32:00,0.69442,0.69443,0.69425,0.69443,144100000.0
2005-01-27 01:33:00,0.69452,0.69455,0.69452,0.69452,58200002.0
2005-01-27 01:34:00,0.69455,0.69455,0.69452,0.69452,96200001.0
2005-01-27 01:35:00,0.69455,0.69459,0.69451,0.69451,78800002.0
2005-01-27 01:36:00,0.69456,0.69457,0.69422,0.69447,168400002.0
2005-01-27 01:37:00,0.69432,0.69449,0.69423,0.69449,107900001.0
2005-01-27 01:38:00,0.69446,0.69446,0.69423,0.69438,119899999.0
2005-01-27 01:39:00,0.69443,0.69443,0.6942,0.69421,150000004.0
2005-01-27 01:40:00,0.69418,0.69439,0.69417,0.69417,234000003.0
2005-01-27 01:41:00,0.69413,0.69418,0.69413,0.69413,164199998.0
2005-01-27 01:42:00,0.69437,0.69437,0.69431,0.69434,120099998.0
2005-01-27 01:43:00,0.69431,0.69431,0.69422,0.69422,10500000.0
2005-01-27 01:44:00,0.6942,0.69426,0.69408,0.69412,209100001.0
2005-01-27 01:45:00,0.69412,0.69427,0.69412,0.69427,160700003.0
2005-01-27 01:46:00,0.69431,0.69431,0.69425,0.69425,141400000.0
2005-01-27 01:47:00,0.69413,0.69417,0.69392,0.69417,135799997.0
2005-01-27 01:48:00,0.69428,0.69431,0.69423,0.69423,179299996.0
2005-01-27 01:49:00,0.69418,0.69422,0.69417,0.69417,93400000.0
2005-01-27 01:50:00,0.69421,0.69436,0.69421,0.69436,135700001.0
2005-01-27 01:51:00,0.69429,0.69438,0.69407,0.69438,53599999.0
2005-01-27 01:52:00,0.69446,0.69448,0.69444,0.69448,121099998.0
2005-01-27 01:53:00,0.69447,0.69453,0.69445,0.6945,126000003.0
2005-01-27 01:54:00,0.69447,0.69447,0.69424,0.6944,173600002.0
2005-01-27 01:55:00,0.69444,0.69448,0.69442,0.69444,145199999.0
2005-01-27 01:56:00,0.69445,0.69448,0.6944,0.69444,82200001.0
2005-01-27 01:57:00,0.69451,0.69458,0.6945,0.69458,115700000.0
2005-01-27 01:58:00,0.69462,0.69464,0.69454,0.6946,129199999.0
2005-01-27 01:59:00,0.6946,0.6946,0.69456,0.6946,103900002.0
2005-01-27 02:00:00,0.6946,0.69463,0.69454,0.69454,117199997.0
2005-01-27 02:01:00,0.6946,0.69465,0.69458,0.69461,265300001.0
2005-01-27 02:02:00,0.69456,0.69456,0.69439,0.69444,162600003.0
2005-01-27 02:03:00,0.69448,0.6945,0.69438,0.69445,237800000.0
2005-01-27 02:04:00,0.69448,0.69448,0.69427,0.69443,130099998.0
2005-01-27 02:05:00,0.69432,0.6945,0.69426,0.6945,223699997.0
2005-01-27 02:06:00,0.69449,0.69463,0.69449,0.69455,132999999.0
2005-01-27 02:07:00,0.69458,0.69458,0.69438,0.69446,129699998.0
2005-01-27 02:08:00,0.69444,0.69444,0.69436,0.69438,118900003.0
2005-01-27 02:09:00,0.69449,0.69449,0.69436,0.69443,258800000.0
2005-01-27 02:10:00,0.69446,0.69455,0.69434,0.69434,160800000.0
2005-01-27 02:11:00,0.69432,0.69449,0.69428,0.69445,247800003.0
2005-01-27 02:12:00,0.6945,0.69452,0.6945,0.69452,10400000.0
2005-01-27 02:13:00,0.69451,0.69452,0.69444,0.6945,106300002.0
2005-01-27 02:14:00,0.69453,0.69457,0.69442,0.69442,165300000.0
2005-01-27 02:15:00,0.69438,0.6944,0.69426,0.6944,101200000.0
2005-01-27 02:16:00,0.69447,0.69453,0.69442,0.69446,196500001.0
2005-01-27 02:17:00,0.69441,0.69449,0.69441,0.69447,190600000.0
2005-01-27 02:18:00,0.69452,0.69453,0.69452,0.69453,29500001.0
2005-01-27 02:19:00,0.69456,0.69456,0.69446,0.69453,104700001.0
2005-01-27 02:20:00,0.69454,0.69458,0.6945,0.69458,68600000.0
2005-01-27 02:21:00,0.69456,0.69459,0.69454,0.69454,96299997.0
2005-01-27 02:22:00,0.69449,0.69455,0.69446,0.69452,171499997.0
2005-01-27 02:23:00,0.69445,0.69445,0.69433,0.69441,95100003.0
2005-01-27 02:24:00,0.6945,0.69454,0.69439,0.69439,207100000.0
2005-01-27 02:25:00,0.69448,0.69454,0.69446,0.6945,65800000.0
2005-01-27 02:26:00,0.69457,0.69459,0.69433,0.69441,110100001.0
2005-01-27 02:27:00,0.69455,0.69464,0.69454,0.69456,184399999.0
2005-01-27 02:28:00,0.69459,0.69461,0.69453,0.69453,150099996.0
2005-01-27 02:29:00,0.69458,0.69459,0.69453,0.69453,170200000.0
2005-01-27 02:30:00,0.69453,0.69468,0.69453,0.69456,103599999.0
2005-01-27 02:31:00,0.69468,0.69476,0.69456,0.69475,333699997.0
2005-01-27 02:32:00,0.69474,0.69474,0.69459,0.69463,161400002.0
2005-01-27 02:33:00,0.69466,0.69466,0.69454,0.69456,154599995.0
2005-01-27 02:34:00,0.69399,0.69454,0.69399,0.69454,114200002.0
2005-01-27 02:35:00,0.69454,0.69454,0.69397,0.69443,194199999.0
2005-01-27 02:36:00,0.69455,0.69455,0.69407,0.69445,121199999.0
2005-01-27 02:37:00,0.69438,0.69454,0.69401,0.69454,192899998.0
2005-01-27 02:38:00,0.69444,0.69448,0.69402,0.69448,210499999.0
2005-01-27 02:39:00,0.69442,0.69457,0.69412,0.69455,168599995.0
2005-01-27 02:40:00,0.69402,0.69453,0.69402,0.69453,90900003.0
2005-01-27 02:41:00,0.69465,0.6947,0.69453,0.69453,194400002.0
2005-01-27 02:42:00,0.69459,0.69459,0.69452,0.69457,98299999.0
2005-01-27 02:43:00,0.6946,0.69466,0.6945,0.69466,88000003.0
2005-01-27 02:44:00,0.69465,0.69465,0.69437,0.69456,112499996.0
2005-01-27 02:45:00,0.69452,0.69461,0.69448,0.69461,105499998.0
2005-01-27 02:46:00,0.6946,0.6946,0.69445,0.69445,92200000.0
2005-01-27 02:47:00,0.69474,0.69474,0.69438,0.69443,82900000.0
2005-01-27 02:48:00,0.69443,0.69449,0.6944,0.69443,172300001.0
2005-01-27 02:49:00,0.69452,0.69454,0.69445,0.69452,125099998.0
2005-01-27 02:50:00,0.69458,0.69464,0.69448,0.69449,161299999.0
2005-01-27 02:51:00,0.6945,0.69458,0.69441,0.69446,100800003.0
2005-01-27 02:52:00,0.69463,0.6947,0.69451,0.6947,132200004.0
2005-01-27 02:53:00,0.6947,0.6947,0.69462,0.69465,86300000.0
2005-01-27 02:54:00,0.69465,0.69467,0.69462,0.69463,198899999.0
2005-01-27 02:55:00,0.69458,0.69461,0.69445,0.69446,164399999.0
2005-01-27 02:56:00,0.69434,0.6944,0.69434,0.69438,143899998.0
2005-01-27 02:57:00,0.69439,0.69446,0.69435,0.69437,123100000.0
2005-01-27 02:58:00,0.69435,0.69444,0.69425,0.69441,164600001.0
2005-01-27 02:59:00,0.69432,0.69432,0.69417,0.69418,98899999.0
2005-01-27 03:00:00,0.69427,0.69427,0.69413,0.69415,239200001.0
2005-01-27 03:01:00,0.69415,0.69421,0.69415,0.69417,176399998.0
2005-01-27 03:02:00,0.69432,0.69439,0.69419,0.69439,123199998.0
2005-01-27 03:03:00,0.69439,0.69445,0.69422,0.69422,145200000.0
2005-01-27 03:04:00,0.69426,0.69426,0.69415,0.69415,178199998.0
2005-01-27 03:05:00,0.69434,0.6944,0.69423,0.69427,123900002.0
2005-01-27 03:06:00,0.6943,0.6943,0.69423,0.6943,128799998.0
2005-01-27 03:07:00,0.69427,0.69433,0.69423,0.69423,136600001.0
2005-01-27 03:08:00,0.69429,0.69431,0.69419,0.69419,209600000.0
2005-01-27 03:09:00,0.69424,0.69431,0.69423,0.69428,140100001.0
2005-01-27 03:10:00,0.69437,0.69439,0.69426,0.69427,119599999.0
2005-01-27 03:11:00,0.69437,0.69451,0.6943,0.69443,187200005.0
2005-01-27 03:12:00,0.6944,0.69441,0.6943,0.6944,87699999.0
2005-01-27 03:13:00,0.69438,0.6944,0.69425,0.69425,102100002.0
2005-01-27 03:14:00,0.69414,0.69444,0.69414,0.69427,215400002.0
2005-01-27 03:15:00,0.69428,0.69438,0.69428,0.69438,121299999.0
2005-01-27 03:16:00,0.69432,0.69436,0.69427,0.69431,132700002.0
2005-01-27 03:17:00,0.69441,0.69441,0.69426,0.69438,155299996.0
2005-01-27 03:18:00,0.69438,0.69439,0.694,0.694,55699999.0
2005-01-27 03:19:00,0.69427,0.6943,0.69388,0.69388,126799998.0
2005-01-27 03:20:00,0.69393,0.69428,0.69393,0.69425,184599998.0
2005-01-27 03:21:00,0.69419,0.69419,0.69407,0.69415,92599999.0
2005-01-27 03:22:00,0.69412,0.69415,0.6939,0.6939,136499999.0
2005-01-27 03:23:00,0.69388,0.69419,0.69388,0.69419,110000002.0
2005-01-27 03:24:00,0.69406,0.69417,0.69385,0.69385,281299998.0
2005-01-27 03:25:00,0.69388,0.69428,0.69388,0.69428,125199997.0
2005-01-27 03:26:00,0.69411,0.6942,0.69393,0.6942,64899999.0
2005-01-27 03:27:00,0.69426,0.69426,0.69416,0.69416,71200001.0
2005-01-27 03:28:00,0.69414,0.69426,0.6941,0.69425,201100002.0
2005-01-27 03:29:00,0.69433,0.69433,0.69427,0.69427,48800000.0
2005-01-27 03:30:00,0.69431,0.69431,0.69429,0.69429,141299999.0
2005-01-27 03:31:00,0.69435,0.69435,0.69429,0.69429,81499999.0
2005-01-27 03:32:00,0.69436,0.69436,0.69426,0.69432,231900006.0
2005-01-27 03:33:00,0.69427,0.69433,0.69427,0.69427,21900000.0
2005-01-27 03:34:00,0.69431,0.69431,0.69412,0.69415,225600004.0
2005-01-27 03:35:00,0.69432,0.69445,0.69425,0.69443,111499998.0
2005-01-27 03:36:00,0.69442,0.69442,0.69425,0.69425,110200003.0
2005-01-27 03:37:00,0.69444,0.69444,0.69432,0.69444,176999999.0
2005-01-27 03:38:00,0.69445,0.69449,0.69439,0.69445,134499999.0
2005-01-27 03:39:00,0.69442,0.69445,0.6943,0.69445,91999999.0
2005-01-27 03:40:00,0.69445,0.69447,0.69445,0.69447,114400002.0
2005-01-27 03:41:00,0.69442,0.69447,0.69435,0.69447,88000001.0
2005-01-27 03:42:00,0.69452,0.69453,0.69449,0.69451,160399999.0
2005-01-27 03:43:00,0.69448,0.69458,0.6944,0.69443,193300002.0
2005-01-27 03:44:00,0.69449,0.6945,0.69449,0.6945,118999996.0
2005-01-27 03:45:00,0.6945,0.69455,0.69449,0.69455,154900000.0
2005-01-27 03:46:00,0.69448,0.6945,0.69439,0.69446,243400001.0
2005-01-27 03:47:00,0.69448,0.69448,0.69445,0.69445,139799997.0
2005-01-27 03:48:00,0.69448,0.69448,0.69416,0.69418,126300000.0
2005-01-27 03:49:00,0.69421,0.69431,0.69402,0.69429,161200002.0
2005-01-27 03:50:00,0.69425,0.6945,0.69403,0.69449,101000001.0
2005-01-27 03:51:00,0.69441,0.69441,0.69395,0.69434,163400000.0
2005-01-27 03:52:00,0.69423,0.69431,0.6941,0.69431,66299999.0
2005-01-27 03:53:00,0.69451,0.69451,0.69405,0.69437,191499999.0
2005-01-27 03:54:00,0.6945,0.6945,0.69444,0.69448,208900000.0
2005-01-27 03:55:00,0.69447,0.69448,0.69397,0.69397,208000000.0
2005-01-27 03:56:00,0.69448,0.6945,0.69405,0.69434,318200005.0
2005-01-27 03:57:00,0.69432,0.69435,0.69413,0.69435,122800001.0
2005-01-27 03:58:00,0.69443,0.6945,0.69443,0.69447,96700000.0
2005-01-27 03:59:00,0.69438,0.69438,0.69382,0.69382,94200002.0
2005-01-27 04:00:00,0.69404,0.69425,0.69384,0.69385,139000003.0
2005-01-27 04:01:00,0.69433,0.69443,0.69396,0.69443,63300000.0
2005-01-27 04:02:00,0.6944,0.6944,0.69398,0.69428,130900000.0
2005-01-27 04:03:00,0.69443,0.69443,0.69397,0.69397,93500003.0
2005-01-27 04:04:00,0.69423,0.69429,0.69407,0.69419,166100001.0
2005-01-27 04:05:00,0.69426,0.69426,0.69405,0.69425,116600002.0
2005-01-27 04:06:00,0.69423,0.69423,0.69394,0.69404,63100002.0
2005-01-27 04:07:00,0.69427,0.69427,0.69411,0.69414,130199999.0
2005-01-27 04:08:00,0.69424,0.69424,0.69413,0.69413,56200001.0
2005-01-27 04:09:00,0.69413,0.69423,0.69392,0.69392,188300000.0
2005-01-27 04:10:00,0.69423,0.69426,0.69395,0.69422,153800002.0
2005-01-27 04:11:00,0.69427,0.69427,0.69395,0.69414,139700000.0
2005-01-27 04:12:00,0.69429,0.69431,0.69412,0.69412,96299997.0
2005-01-27 04:13:00,0.69428,0.69433,0.69428,0.6943,40099999.0
2005-01-27 04:14:00,0.69408,0.69408,0.69395,0.69395,19300000.0
2005-01-27 04:15:00,0.69394,0.6942,0.69394,0.69418,107200000.0
2005-01-27 04:16:00,0.69397,0.69419,0.69397,0.69415,84099998.0
2005-01-27 04:17:00,0.69402,0.69413,0.69395,0.6941,108899999.0
2005-01-27 04:18:00,0.69414,0.69429,0.69403,0.69429,126699997.0
2005-01-27 04:19:00,0.69431,0.69431,0.69407,0.69407,183199997.0
2005-01-27 04:20:00,0.69429,0.69429,0.69413,0.69413,245200001.0
2005-01-27 04:21:00,0.69419,0.69424,0.69419,0.69424,26300000.0
2005-01-27 04:22:00,0.6943,0.69435,0.69411,0.69418,149699999.0
2005-01-27 04:23:00,0.69412,0.69433,0.6941,0.69425,167800002.0
2005-01-27 04:24:00,0.69427,0.69432,0.6941,0.69415,284799999.0
2005-01-27 04:25:00,0.6941,0.6942,0.6941,0.6942,74900002.0
2005-01-27 04:26:00,0.6942,0.69422,0.69409,0.6941,84000001.0
2005-01-27 04:27:00,0.69433,0.69435,0.69395,0.69418,106800001.0
2005-01-27 04:28:00,0.69416,0.69426,0.694,0.69415,281699999.0
2005-01-27 04:29:00,0.69408,0.69408,0.69398,0.69398,48700000.0
2005-01-27 04:30:00,0.6942,0.6942,0.69387,0.69387,72000000.0
2005-01-27 04:31:00,0.6942,0.6942,0.69388,0.69388,222700000.0
2005-01-27 04:32:00,0.69413,0.69422,0.69393,0.69393,126700000.0
2005-01-27 04:33:00,0.69418,0.69418,0.69389,0.69389,56700000.0
2005-01-27 04:34:00,0.69411,0.69416,0.69389,0.69389,200699997.0
2005-01-27 04:35:00,0.69417,0.6942,0.69411,0.69417,69400001.0
2005-01-27 04:36:00,0.69417,0.69423,0.69416,0.69423,112400002.0
2005-01-27 04:37:00,0.69418,0.6942,0.6941,0.6941,125999998.0
2005-01-27 04:38:00,0.6941,0.6942,0.6941,0.69417,75400001.0
2005-01-27 04:39:00,0.69422,0.69422,0.69404,0.69406,196300002.0
2005-01-27 04:40:00,0.69407,0.69414,0.69407,0.6941,54800000.0
2005-01-27 04:41:00,0.69402,0.69407,0.69388,0.69407,94699998.0
2005-01-27 04:42:00,0.69394,0.69418,0.69394,0.69415,243799997.0
2005-01-27 04:43:00,0.69396,0.69422,0.69396,0.69418,128700001.0
2005-01-27 04:44:00,0.69408,0.69422,0.69404,0.69422,197099999.0
2005-01-27 04:45:00,0.69391,0.6942,0.69391,0.6942,163299999.0
2005-01-27 04:46:00,0.69418,0.69422,0.69415,0.69415,139900000.0
2005-01-27 04:47:00,0.69415,0.6942,0.69411,0.6942,145300000.0
2005-01-27 04:48:00,0.69405,0.69418,0.69398,0.69415,87100001.0
2005-01-27 04:49:00,0.69417,0.6942,0.69415,0.6942,168800002.0
2005-01-27 04:50:00,0.69412,0.69419,0.69402,0.69415,108999999.0
2005-01-27 04:51:00,0.69427,0.69427,0.69427,0.69427,13100000.0
2005-01-27 04:52:00,0.69427,0.6943,0.69427,0.6943,8700000.0
2005-01-27 04:53:00,0.69423,0.69423,0.69409,0.69419,112500000.0
2005-01-27 04:54:00,0.69418,0.69422,0.69406,0.69422,78900000.0
2005-01-27 04:55:00,0.69417,0.69417,0.69385,0.69385,76600000.0
2005-01-27 04:56:00,0.69381,0.69422,0.6938,0.69422,96100001.0
2005-01-27 04:57:00,0.69418,0.69418,0.69409,0.69416,107800002.0
2005-01-27 04:58:00,0.69406,0.69407,0.69394,0.69407,53100000.0
2005-01-27 04:59:00,0.6941,0.69412,0.69405,0.6941,137400000.0
2005-01-27 05:00:00,0.69408,0.69408,0.694,0.69403,206000000.0
2005-01-27 05:01:00,0.69403,0.69414,0.69403,0.69412,94700001.0
2005-01-27 05:02:00,0.69417,0.6942,0.69398,0.69412,124400000.0
2005-01-27 05:03:00,0.69415,0.69415,0.69395,0.69408,154299996.0
2005-01-27 05:04:00,0.69409,0.69422,0.69409,0.69413,248999999.0
2005-01-27 05:05:00,0.69422,0.69428,0.6942,0.6942,218099995.0
2005-01-27 05:06:00,0.69413,0.69413,0.694,0.694,53399999.0
2005-01-27 05:07:00,0.69393,0.69401,0.69393,0.69401,84299998.0
2005-01-27 05:08:00,0.69398,0.69408,0.69386,0.69386,81399998.0
2005-01-27 05:09:00,0.69408,0.69408,0.6939,0.6939,139799999.0
2005-01-27 05:10:00,0.69395,0.6941,0.69395,0.69407,100299998.0
2005-01-27 05:11:00,0.69403,0.69403,0.69383,0.69383,98099999.0
2005-01-27 05:12:00,0.6941,0.6941,0.69392,0.694,265900002.0
2005-01-27 05:13:00,0.69406,0.69406,0.69381,0.69385,113899999.0
2005-01-27 05:14:00,0.69408,0.69412,0.69391,0.69404,107499998.0
2005-01-27 05:15:00,0.69404,0.69406,0.69388,0.69389,126100001.0
2005-01-27 05:16:00,0.69389,0.69409,0.69389,0.69394,171299998.0
2005-01-27 05:17:00,0.69407,0.69407,0.69388,0.69388,143000001.0
2005-01-27 05:18:00,0.69395,0.69407,0.69382,0.69382,197199996.0
2005-01-27 05:19:00,0.694,0.69406,0.69389,0.69389,148100005.0
2005-01-27 05:20:00,0.694,0.69405,0.69391,0.69392,150399999.0
2005-01-27 05:21:00,0.69408,0.69408,0.694,0.694,53400000.0
2005-01-27 05:22:00,0.69408,0.6941,0.69397,0.6941,184700001.0
2005-01-27 05:23:00,0.6941,0.69411,0.69399,0.69411,152899997.0
2005-01-27 05:24:00,0.69412,0.69412,0.69388,0.69388,173400001.0
2005-01-27 05:25:00,0.69393,0.69405,0.69393,0.69405,80899998.0
2005-01-27 05:26:00,0.69404,0.69404,0.69388,0.69398,154800000.0
2005-01-27 05:27:00,0.69399,0.69399,0.69392,0.69392,28700000.0
2005-01-27 05:28:00,0.69401,0.6941,0.69393,0.69408,133599997.0
2005-01-27 05:29:00,0.69395,0.69404,0.69389,0.694,171000000.0
2005-01-27 05:30:00,0.69407,0.69407,0.69392,0.69398,180100005.0
2005-01-27 05:31:00,0.69404,0.69405,0.69387,0.69387,110600000.0
2005-01-27 05:32:00,0.69385,0.69403,0.69385,0.69385,178700004.0
2005-01-27 05:33:00,0.69401,0.6941,0.69398,0.6941,131099997.0
2005-01-27 05:34:00,0.69383,0.69398,0.69383,0.69398,66699999.0
2005-01-27 05:35:00,0.69405,0.69405,0.69403,0.69405,51600000.0
2005-01-27 05:36:00,0.694,0.69406,0.694,0.69406,5600000.0
2005-01-27 05:37:00,0.69402,0.69403,0.69398,0.69403,125400003.0
2005-01-27 05:38:00,0.69403,0.69407,0.69396,0.69407,133200000.0
2005-01-27 05:39:00,0.69405,0.69407,0.69389,0.69389,129599997.0
2005-01-27 05:40:00,0.69403,0.69411,0.69388,0.69411,214500005.0
2005-01-27 05:41:00,0.69408,0.69408,0.69392,0.694,86299998.0
2005-01-27 05:42:00,0.69403,0.69405,0.69403,0.69405,130200003.0
2005-01-27 05:43:00,0.69399,0.69399,0.69387,0.69389,192700004.0
2005-01-27 05:44:00,0.69357,0.69398,0.69357,0.69396,122000002.0
2005-01-27 05:45:00,0.69393,0.69397,0.69378,0.69378,108900000.0
2005-01-27 05:46:00,0.69385,0.69385,0.69385,0.69385,8000000.0
2005-01-27 05:47:00,0.6938,0.69389,0.69379,0.69385,172299997.0
2005-01-27 05:48:00,0.6938,0.69391,0.6938,0.69386,71099998.0
2005-01-27 05:49:00,0.69393,0.69397,0.69386,0.69386,110399998.0
2005-01-27 05:50:00,0.69392,0.69398,0.69391,0.69391,178899997.0
2005-01-27 05:51:00,0.69396,0.69396,0.69384,0.69387,156600003.0
2005-01-27 05:52:00,0.69385,0.69392,0.69383,0.69392,137200000.0
2005-01-27 05:53:00,0.69398,0.69402,0.69398,0.69398,38200001.0
2005-01-27 05:54:00,0.69397,0.69401,0.69395,0.69399,72500000.0
2005-01-27 05:55:00,0.69399,0.69399,0.69392,0.69392,70600003.0
2005-01-27 05:56:00,0.69401,0.69401,0.69394,0.69394,80899998.0
2005-01-27 05:57:00,0.69391,0.69401,0.69391,0.69397,91499998.0
2005-01-27 05:58:00,0.69405,0.69411,0.69402,0.69402,122199998.0
2005-01-27 05:59:00,0.69399,0.69399,0.69393,0.69393,75900000.0
2005-01-27 06:00:00,0.69399,0.69406,0.69399,0.69401,149799998.0
2005-01-27 06:01:00,0.69399,0.69399,0.69391,0.69399,221199997.0
2005-01-27 06:02:00,0.69409,0.69409,0.69408,0.69408,14500000.0
2005-01-27 06:03:00,0.69406,0.6941,0.69403,0.69403,119300000.0
2005-01-27 06:04:00,0.69402,0.69409,0.69402,0.69405,144500001.0
2005-01-27 06:05:00,0.69401,0.69402,0.69401,0.69402,10300000.0
2005-01-27 06:06:00,0.69395,0.69403,0.69395,0.69398,223599993.0
2005-01-27 06:07:00,0.69401,0.69408,0.69399,0.69408,233800008.0
2005-01-27 06:08:00,0.6941,0.6941,0.6941,0.6941,23900000.0
2005-01-27 06:09:00,0.69398,0.69409,0.69392,0.694,209600006.0
2005-01-27 06:10:00,0.69398,0.69409,0.69387,0.69409,98899999.0
2005-01-27 06:11:00,0.69417,0.69423,0.69405,0.6942,214800006.0
2005-01-27 06:12:00,0.69417,0.69417,0.69386,0.69386,143900003.0
2005-01-27 06:13:00,0.69402,0.69409,0.69397,0.69407,111199999.0
2005-01-27 06:14:00,0.69417,0.69431,0.69389,0.69389,122800001.0
2005-01-27 06:15:00,0.69407,0.69407,0.69389,0.69396,151500004.0
2005-01-27 06:16:00,0.6941,0.69411,0.69396,0.69398,185899998.0
2005-01-27 06:17:00,0.69393,0.6941,0.69387,0.6941,164099999.0
2005-01-27 06:18:00,0.69408,0.69409,0.69395,0.69405,185099999.0
2005-01-27 06:19:00,0.69403,0.69413,0.69391,0.69413,190999997.0
2005-01-27 06:20:00,0.69399,0.69411,0.69396,0.6941,149699997.0
2005-01-27 06:21:00,0.694,0.69406,0.69393,0.69393,84600001.0
2005-01-27 06:22:00,0.69386,0.69407,0.69386,0.69401,103199999.0
2005-01-27 06:23:00,0.69397,0.69406,0.69391,0.69391,170100002.0
2005-01-27 06:24:00,0.69392,0.69412,0.6939,0.6941,122000000.0
2005-01-27 06:25:00,0.69413,0.69417,0.6941,0.6941,112199998.0
2005-01-27 06:26:00,0.69405,0.69413,0.69405,0.6941,227200001.0
2005-01-27 06:27:00,0.694,0.69416,0.694,0.69414,168700001.0
2005-01-27 06:28:00,0.69423,0.69423,0.69412,0.69416,75799998.0
2005-01-27 06:29:00,0.69413,0.69413,0.69396,0.69411,176799999.0
2005-01-27 06:30:00,0.69412,0.69412,0.69388,0.69388,153099996.0
2005-01-27 06:31:00,0.69385,0.69398,0.69385,0.69387,231100003.0
2005-01-27 06:32:00,0.69385,0.69402,0.69385,0.69391,126899999.0
2005-01-27 06:33:00,0.69391,0.69402,0.69391,0.69402,79299999.0
2005-01-27 06:34:00,0.69383,0.69412,0.69378,0.69412,163199999.0
2005-01-27 06:35:00,0.6941,0.6941,0.6941,0.6941,14400000.0
2005-01-27 06:36:00,0.69405,0.69407,0.69395,0.69407,69400001.0
2005-01-27 06:37:00,0.69409,0.69414,0.69395,0.69414,158700000.0
2005-01-27 06:38:00,0.69416,0.69416,0.69399,0.694,175900001.0
2005-01-27 06:39:00,0.69414,0.69414,0.69404,0.69414,102499999.0
2005-01-27 06:40:00,0.6941,0.69416,0.69403,0.69412,142200001.0
2005-01-27 06:41:00,0.69404,0.69407,0.69404,0.69407,57399999.0
2005-01-27 06:42:00,0.69406,0.69408,0.69398,0.69398,30900001.0
2005-01-27 06:43:00,0.69408,0.69422,0.69396,0.69422,156299997.0
2005-01-27 06:44:00,0.69422,0.69422,0.69393,0.69408,127099999.0
2005-01-27 06:45:00,0.69417,0.69417,0.69377,0.69377,207300001.0
2005-01-27 06:46:00,0.69411,0.69414,0.69391,0.69406,187699996.0
2005-01-27 06:47:00,0.69388,0.69414,0.69388,0.69405,134400001.0
2005-01-27 06:48:00,0.69418,0.69418,0.69405,0.69416,144000002.0
2005-01-27 06:49:00,0.69407,0.69418,0.69406,0.69415,108800003.0
2005-01-27 06:50:00,0.69415,0.69419,0.69407,0.69417,103500002.0
2005-01-27 06:51:00,0.69416,0.69424,0.69411,0.69421,287999999.0
2005-01-27 06:52:00,0.69433,0.69434,0.69413,0.69422,215300003.0
2005-01-27 06:53:00,0.69429,0.69438,0.69421,0.69438,149700002.0
2005-01-27 06:54:00,0.69439,0.69439,0.69418,0.69418,203299999.0
2005-01-27 06:55:00,0.69437,0.69437,0.69417,0.6942,120900001.0
2005-01-27 06:56:00,0.69432,0.69432,0.69397,0.69397,213700004.0
2005-01-27 06:57:00,0.69432,0.69436,0.69401,0.69423,172700000.0
2005-01-27 06:58:00,0.69424,0.69437,0.69424,0.69437,128500001.0
2005-01-27 06:59:00,0.69434,0.69435,0.6943,0.69435,59899998.0
2005-01-27 07:00:00,0.69427,0.69427,0.69407,0.69407,77999999.0
2005-01-27 07:01:00,0.69438,0.6944,0.69399,0.69399,39199999.0
2005-01-27 07:02:00,0.69429,0.69434,0.69409,0.69416,197199999.0
2005-01-27 07:03:00,0.69423,0.69423,0.69414,0.69414,75800004.0
2005-01-27 07:04:00,0.69432,0.69438,0.69432,0.69438,19600000.0
2005-01-27 07:05:00,0.69431,0.69434,0.69406,0.69415,297600000.0
2005-01-27 07:06:00,0.69425,0.6943,0.69418,0.69418,113400001.0
2005-01-27 07:07:00,0.69411,0.69422,0.69409,0.69416,159099999.0
2005-01-27 07:08:00,0.69424,0.69427,0.69401,0.69401,50800000.0
2005-01-27 07:09:00,0.69402,0.69426,0.69402,0.69419,119200004.0
2005-01-27 07:10:00,0.69437,0.69437,0.69429,0.69431,232299996.0
2005-01-27 07:11:00,0.69414,0.69427,0.69411,0.69411,175100005.0
2005-01-27 07:12:00,0.69411,0.69428,0.69411,0.69417,157299998.0
2005-01-27 07:13:00,0.69409,0.69432,0.69409,0.6943,169000002.0
2005-01-27 07:14:00,0.69436,0.69436,0.69416,0.69427,159099996.0
2005-01-27 07:15:00,0.69423,0.69435,0.69421,0.69435,197099997.0
2005-01-27 07:16:00,0.69432,0.69433,0.6942,0.69433,101099998.0
2005-01-27 07:17:00,0.69428,0.69428,0.69417,0.6942,101399999.0
2005-01-27 07:18:00,0.6943,0.6943,0.69419,0.69427,142099999.0
2005-01-27 07:19:00,0.69432,0.69435,0.69428,0.69428,141099996.0
2005-01-27 07:20:00,0.6943,0.69434,0.69426,0.69426,90800001.0
2005-01-27 07:21:00,0.6943,0.6943,0.69422,0.69425,131199999.0
2005-01-27 07:22:00,0.69432,0.69434,0.69432,0.69433,111400002.0
2005-01-27 07:23:00,0.69431,0.69431,0.69413,0.69431,173900002.0
2005-01-27 07:24:00,0.69429,0.69429,0.69414,0.69429,172000002.0
2005-01-27 07:25:00,0.69431,0.69435,0.69429,0.69435,76300000.0
2005-01-27 07:26:00,0.69428,0.69428,0.6941,0.6941,34100000.0
2005-01-27 07:27:00,0.69407,0.69428,0.69407,0.69423,126900000.0
2005-01-27 07:28:00,0.6942,0.6942,0.6942,0.6942,6400000.0
2005-01-27 07:29:00,0.69423,0.69432,0.69408,0.69429,147400000.0
2005-01-27 07:30:00,0.6943,0.6943,0.69403,0.69415,209799999.0
2005-01-27 07:31:00,0.69404,0.69427,0.69395,0.69417,170700002.0
2005-01-27 07:32:00,0.69403,0.69411,0.69391,0.69411,135300000.0
2005-01-27 07:33:00,0.69429,0.69438,0.69409,0.69425,163800001.0
2005-01-27 07:34:00,0.69425,0.69441,0.69425,0.6943,249499998.0
2005-01-27 07:35:00,0.69433,0.6944,0.6943,0.6944,154999997.0
2005-01-27 07:36:00,0.6944,0.6944,0.69431,0.6944,118299999.0
2005-01-27 07:37:00,0.69439,0.69442,0.69433,0.69433,209099997.0
2005-01-27 07:38:00,0.69441,0.69442,0.69425,0.69437,178899996.0
2005-01-27 07:39:00,0.69438,0.6944,0.69423,0.69423,140900000.0
2005-01-27 07:40:00,0.69434,0.69437,0.6943,0.69437,80400000.0
2005-01-27 07:41:00,0.6944,0.6944,0.69437,0.6944,74100000.0
2005-01-27 07:42:00,0.69437,0.69437,0.69435,0.69437,118300001.0
2005-01-27 07:43:00,0.69433,0.69437,0.69432,0.69437,181100001.0
2005-01-27 07:44:00,0.69437,0.69445,0.69431,0.69431,127199997.0
2005-01-27 07:45:00,0.69422,0.6943,0.6942,0.6943,153400001.0
2005-01-27 07:46:00,0.69405,0.69444,0.69405,0.69443,58999999.0
2005-01-27 07:47:00,0.69435,0.69439,0.69424,0.69439,217300002.0
2005-01-27 07:48:00,0.69445,0.69453,0.69435,0.69446,120699999.0
2005-01-27 07:49:00,0.69437,0.69443,0.69431,0.69443,129600002.0
2005-01-27 07:50:00,0.69438,0.69447,0.69433,0.69435,156700003.0
2005-01-27 07:51:00,0.69434,0.69454,0.69434,0.69447,124599999.0
2005-01-27 07:52:00,0.69447,0.69453,0.69439,0.69449,142000000.0
2005-01-27 07:53:00,0.69449,0.69449,0.69435,0.69443,182300000.0
2005-01-27 07:54:00,0.69434,0.69446,0.69428,0.69428,77400001.0
2005-01-27 07:55:00,0.69432,0.69443,0.6943,0.69443,83199999.0
2005-01-27 07:56:00,0.69421,0.69435,0.69416,0.69435,153800000.0
2005-01-27 07:57:00,0.6942,0.69434,0.69419,0.69419,102600003.0
2005-01-27 07:58:00,0.69437,0.69437,0.6942,0.69436,219200002.0
2005-01-27 07:59:00,0.69433,0.69437,0.69419,0.69437,115700000.0
2005-01-27 08:00:00,0.69438,0.69438,0.69428,0.69437,173599998.0
2005-01-27 08:01:00,0.69434,0.69434,0.69419,0.69419,55800002.0
2005-01-27 08:02:00,0.69438,0.69442,0.69422,0.69422,297799998.0
2005-01-27 08:03:00,0.69442,0.69445,0.69422,0.69443,223000003.0
2005-01-27 08:04:00,0.69452,0.69452,0.69433,0.69443,266699998.0
2005-01-27 08:05:00,0.69437,0.69437,0.69436,0.69436,52600003.0
2005-01-27 08:06:00,0.69446,0.69446,0.69439,0.69441,94200001.0
2005-01-27 08:07:00,0.69439,0.69447,0.69435,0.69447,138499998.0
2005-01-27 08:08:00,0.69447,0.69458,0.6944,0.69451,131400002.0
2005-01-27 08:09:00,0.69456,0.69456,0.69441,0.69454,256699998.0
2005-01-27 08:10:00,0.69451,0.69451,0.69433,0.69447,155699997.0
2005-01-27 08:11:00,0.69443,0.69449,0.69431,0.69449,142600001.0
2005-01-27 08:12:00,0.69458,0.69458,0.69435,0.69447,187500004.0
2005-01-27 08:13:00,0.69431,0.69453,0.69426,0.69435,97799997.0
2005-01-27 08:14:00,0.69449,0.69449,0.69437,0.69449,200299998.0
2005-01-27 08:15:00,0.69448,0.69455,0.69446,0.69446,68199999.0
2005-01-27 08:16:00,0.69449,0.69451,0.69449,0.69451,56000000.0
2005-01-27 08:17:00,0.69434,0.69452,0.69433,0.69452,106100000.0
2005-01-27 08:18:00,0.69448,0.69448,0.69433,0.69443,82300001.0
2005-01-27 08:19:00,0.69421,0.69442,0.69406,0.69429,220799997.0
2005-01-27 08:20:00,0.69457,0.69459,0.69437,0.69449,340200002.0
2005-01-27 08:21:00,0.69448,0.69448,0.69434,0.69434,65400001.0
2005-01-27 08:22:00,0.69445,0.6945,0.6944,0.6945,94100002.0
2005-01-27 08:23:00,0.6946,0.69462,0.69437,0.69443,297300000.0
2005-01-27 08:24:00,0.69464,0.69466,0.69444,0.69445,154800003.0
2005-01-27 08:25:00,0.69453,0.69473,0.6945,0.69473,86700001.0
2005-01-27 08:26:00,0.69446,0.69464,0.69444,0.69444,174900000.0
2005-01-27 08:27:00,0.6946,0.69465,0.69448,0.69448,112099997.0
2005-01-27 08:28:00,0.69469,0.69469,0.6944,0.69442,162399999.0
2005-01-27 08:29:00,0.69468,0.6947,0.69446,0.69452,198800003.0
2005-01-27 08:30:00,0.69469,0.69474,0.6945,0.69453,51400000.0
2005-01-27 08:31:00,0.69456,0.6948,0.69456,0.69475,144599997.0
2005-01-27 08:32:00,0.69478,0.69485,0.69478,0.69485,81800000.0
2005-01-27 08:33:00,0.69487,0.69487,0.6948,0.69483,191499999.0
2005-01-27 08:34:00,0.6948,0.69496,0.69472,0.69496,142300002.0
2005-01-27 08:35:00,0.69494,0.69497,0.69479,0.69479,201800001.0
2005-01-27 08:36:00,0.69477,0.69481,0.69457,0.6947,269600001.0
2005-01-27 08:37:00,0.69481,0.69486,0.69467,0.69482,96300000.0
2005-01-27 08:38:00,0.6949,0.69494,0.69481,0.69493,110399999.0
2005-01-27 08:39:00,0.69487,0.69488,0.69469,0.69488,137900001.0
2005-01-27 08:40:00,0.69473,0.69484,0.69466,0.69466,209699998.0
2005-01-27 08:41:00,0.69466,0.69474,0.69463,0.69474,228300001.0
2005-01-27 08:42:00,0.69468,0.69507,0.69465,0.69505,157500000.0
2005-01-27 08:43:00,0.69495,0.69501,0.69484,0.69492,118600002.0
2005-01-27 08:44:00,0.69494,0.69508,0.69489,0.69508,141199996.0
2005-01-27 08:45:00,0.69515,0.69516,0.69476,0.69476,202000001.0
2005-01-27 08:46:00,0.69482,0.69508,0.69482,0.69503,163500003.0
2005-01-27 08:47:00,0.69483,0.69513,0.69479,0.69507,102900000.0
2005-01-27 08:48:00,0.69516,0.69516,0.69502,0.69515,90900002.0
2005-01-27 08:49:00,0.69518,0.69518,0.69492,0.69503,184299998.0
2005-01-27 08:50:00,0.69513,0.69522,0.69513,0.69522,25500001.0
2005-01-27 08:51:00,0.69532,0.69532,0.69523,0.69523,160299997.0
2005-01-27 08:52:00,0.69523,0.6953,0.69512,0.69512,171200000.0
2005-01-27 08:53:00,0.69531,0.69531,0.6951,0.6951,111600001.0
2005-01-27 08:54:00,0.6951,0.69529,0.69507,0.69511,245699997.0
2005-01-27 08:55:00,0.69525,0.69537,0.69517,0.69532,95900001.0
2005-01-27 08:56:00,0.69528,0.69532,0.69517,0.69532,94500001.0
2005-01-27 08:57:00,0.69523,0.69523,0.69511,0.69515,120099998.0
2005-01-27 08:58:00,0.69521,0.69525,0.69516,0.69521,112799997.0
2005-01-27 08:59:00,0.69485,0.69485,0.69437,0.69437,126300000.0
2005-01-27 09:00:00,0.69425,0.69458,0.6942,0.69425,199700005.0
2005-01-27 09:01:00,0.69427,0.69456,0.69418,0.69438,175700002.0
2005-01-27 09:02:00,0.69462,0.69464,0.69443,0.69452,77299999.0
2005-01-27 09:03:00,0.6947,0.69477,0.69445,0.69445,166199994.0
2005-01-27 09:04:00,0.69471,0.69471,0.69422,0.69422,168300001.0
2005-01-27 09:05:00,0.69432,0.69441,0.69422,0.69441,38000000.0
2005-01-27 09:06:00,0.69439,0.69443,0.69427,0.69427,130900002.0
2005-01-27 09:07:00,0.69442,0.69445,0.69428,0.69428,168400000.0
2005-01-27 09:08:00,0.69445,0.69452,0.69434,0.69447,131200000.0
2005-01-27 09:09:00,0.69457,0.69459,0.69448,0.6945,180499999.0
2005-01-27 09:10:00,0.69449,0.6945,0.69436,0.6945,61500000.0
2005-01-27 09:11:00,0.69438,0.69459,0.69438,0.69459,147300000.0
2005-01-27 09:12:00,0.69448,0.69458,0.69445,0.69453,256199998.0
2005-01-27 09:13:00,0.69452,0.69453,0.69445,0.69453,78700002.0
2005-01-27 09:14:00,0.69452,0.69452,0.69441,0.69445,226799998.0
2005-01-27 09:15:00,0.69447,0.69458,0.69447,0.69453,114199999.0
2005-01-27 09:16:00,0.6946,0.6946,0.69453,0.69455,115200001.0
2005-01-27 09:17:00,0.69449,0.6945,0.69442,0.69443,84599998.0
2005-01-27 09:18:00,0.6945,0.69459,0.6945,0.69453,113599999.0
2005-01-27 09:19:00,0.69456,0.69456,0.69445,0.69447,169100004.0
2005-01-27 09:20:00,0.69461,0.69463,0.69452,0.69463,185999998.0
2005-01-27 09:21:00,0.6947,0.69475,0.69458,0.6946,198100003.0
2005-01-27 09:22:00,0.69463,0.69467,0.69454,0.69465,375600002.0
2005-01-27 09:23:00,0.69468,0.69477,0.69467,0.69475,122499999.0
2005-01-27 09:24:00,0.69474,0.69482,0.69472,0.69474,195600000.0
2005-01-27 09:25:00,0.69482,0.69482,0.69472,0.69479,131600002.0
2005-01-27 09:26:00,0.69484,0.69487,0.69479,0.69484,125900001.0
2005-01-27 09:27:00,0.6949,0.69491,0.69479,0.69479,172799997.0
2005-01-27 09:28:00,0.6948,0.6949,0.6948,0.69483,156200003.0
2005-01-27 09:29:00,0.69493,0.69493,0.69484,0.69493,112399997.0
2005-01-27 09:30:00,0.69498,0.69506,0.69498,0.69506,130100001.0
2005-01-27 09:31:00,0.69497,0.69502,0.69491,0.69491,180900001.0
2005-01-27 09:32:00,0.69489,0.69495,0.69487,0.69487,185300003.0
2005-01-27 09:33:00,0.69488,0.69497,0.69488,0.69493,174200002.0
2005-01-27 09:34:00,0.69499,0.69504,0.69487,0.69487,109400003.0
2005-01-27 09:35:00,0.69489,0.69493,0.69481,0.6949,219399996.0
2005-01-27 09:36:00,0.6949,0.69491,0.6948,0.6948,84700000.0
2005-01-27 09:37:00,0.6949,0.69498,0.69483,0.69498,160400002.0
2005-01-27 09:38:00,0.69506,0.69507,0.69498,0.69504,171999998.0
2005-01-27 09:39:00,0.69495,0.69505,0.69491,0.69505,189800001.0
2005-01-27 09:40:00,0.69498,0.69501,0.69492,0.69494,195600000.0
2005-01-27 09:41:00,0.69494,0.6951,0.69494,0.69507,142399998.0
2005-01-27 09:42:00,0.69511,0.69511,0.69501,0.6951,185500002.0
2005-01-27 09:43:00,0.69511,0.69514,0.69504,0.69504,159800002.0
2005-01-27 09:44:00,0.69508,0.69519,0.69508,0.69512,127800003.0
2005-01-27 09:45:00,0.69514,0.69522,0.69508,0.69513,214699999.0
2005-01-27 09:46:00,0.69513,0.69513,0.69492,0.69492,218500002.0
2005-01-27 09:47:00,0.69503,0.69505,0.69485,0.69502,215100000.0
2005-01-27 09:48:00,0.69495,0.69503,0.69494,0.69503,187199999.0
2005-01-27 09:49:00,0.69509,0.6951,0.69493,0.69504,250100005.0
2005-01-27 09:50:00,0.69525,0.69527,0.6951,0.69516,144600001.0
2005-01-27 09:51:00,0.69527,0.6953,0.6951,0.69512,168200002.0
2005-01-27 09:52:00,0.69515,0.69528,0.69511,0.69522,116900001.0
2005-01-27 09:53:00,0.69526,0.69526,0.69517,0.69517,194200000.0
2005-01-27 09:54:00,0.69522,0.69534,0.69522,0.69527,79100002.0
2005-01-27 09:55:00,0.69521,0.69521,0.69516,0.69516,51799998.0
2005-01-27 09:56:00,0.6952,0.69535,0.69519,0.6953,148700002.0
2005-01-27 09:57:00,0.69542,0.69542,0.69531,0.69535,246600004.0
2005-01-27 09:58:00,0.69538,0.69538,0.69532,0.69537,135700000.0
2005-01-27 09:59:00,0.69531,0.69532,0.69524,0.69524,164899999.0
2005-01-27 10:00:00,0.69532,0.69535,0.69515,0.69534,275599996.0
2005-01-27 10:01:00,0.69523,0.69523,0.69522,0.69522,51799999.0
2005-01-27 10:02:00,0.69516,0.69518,0.69509,0.6951,198400001.0
2005-01-27 10:03:00,0.69512,0.69517,0.6951,0.69512,228000000.0
2005-01-27 10:04:00,0.69514,0.69521,0.69508,0.69508,129200003.0
2005-01-27 10:05:00,0.69514,0.69519,0.69512,0.69519,144399998.0
2005-01-27 10:06:00,0.69521,0.69522,0.69517,0.69517,83400001.0
2005-01-27 10:07:00,0.69519,0.69522,0.69512,0.69512,40300000.0
2005-01-27 10:08:00,0.69516,0.6952,0.6951,0.6951,186400000.0
2005-01-27 10:09:00,0.69513,0.69514,0.69508,0.69513,104100000.0
2005-01-27 10:10:00,0.69521,0.69521,0.69514,0.69514,121799997.0
2005-01-27 10:11:00,0.6951,0.6951,0.69504,0.69504,53300000.0
2005-01-27 10:12:00,0.69508,0.6952,0.69507,0.69508,264499999.0
2005-01-27 10:13:00,0.69514,0.69517,0.6951,0.69517,183500000.0
2005-01-27 10:14:00,0.69515,0.69515,0.69507,0.69514,128999999.0
2005-01-27 10:15:00,0.69519,0.69532,0.69519,0.69532,160600001.0
2005-01-27 10:16:00,0.69526,0.69532,0.69524,0.69529,162900002.0
2005-01-27 10:17:00,0.69528,0.69535,0.69526,0.69533,148200002.0
2005-01-27 10:18:00,0.6954,0.69549,0.6954,0.69544,36900000.0
2005-01-27 10:19:00,0.69551,0.69551,0.69542,0.69542,105500003.0
2005-01-27 10:20:00,0.69547,0.69549,0.69539,0.69547,232399997.0
2005-01-27 10:21:00,0.69544,0.69544,0.69537,0.69541,179300000.0
2005-01-27 10:22:00,0.69537,0.69537,0.69516,0.69521,199899998.0
2005-01-27 10:23:00,0.69526,0.69527,0.69516,0.69525,260900004.0
2005-01-27 10:24:00,0.69524,0.69532,0.6952,0.69525,83399999.0
2005-01-27 10:25:00,0.69523,0.69523,0.69514,0.69515,186699998.0
2005-01-27 10:26:00,0.69515,0.69515,0.69503,0.69503,82700000.0
2005-01-27 10:27:00,0.69496,0.69498,0.69477,0.69487,235999997.0
2005-01-27 10:28:00,0.69489,0.69492,0.69479,0.69492,169399997.0
2005-01-27 10:29:00,0.6949,0.69492,0.69479,0.69479,269800003.0
2005-01-27 10:30:00,0.69477,0.69486,0.69475,0.69485,131199999.0
2005-01-27 10:31:00,0.69482,0.69482,0.69476,0.69476,188000000.0
2005-01-27 10:32:00,0.69476,0.6948,0.69471,0.69479,299399996.0
2005-01-27 10:33:00,0.69483,0.69493,0.69478,0.69493,124100002.0
2005-01-27 10:34:00,0.69493,0.69493,0.69481,0.69487,149499997.0
2005-01-27 10:35:00,0.69493,0.69493,0.69478,0.6949,113199999.0
2005-01-27 10:36:00,0.6949,0.69492,0.69479,0.69479,149900000.0
2005-01-27 10:37:00,0.69478,0.6948,0.69472,0.6948,129299999.0
2005-01-27 10:38:00,0.69484,0.69485,0.69475,0.6948,151000000.0
2005-01-27 10:39:00,0.69484,0.69484,0.69478,0.6948,67100001.0
2005-01-27 10:40:00,0.69482,0.6949,0.69479,0.6949,174900003.0
2005-01-27 10:41:00,0.69493,0.69493,0.6948,0.6948,140200000.0
2005-01-27 10:42:00,0.69475,0.69482,0.69468,0.69474,113500000.0
2005-01-27 10:43:00,0.69468,0.69473,0.69458,0.69473,272400000.0
2005-01-27 10:44:00,0.69464,0.69467,0.69456,0.69456,104600001.0
2005-01-27 10:45:00,0.69458,0.69458,0.69447,0.69456,150799999.0
2005-01-27 10:46:00,0.69449,0.69451,0.69448,0.6945,137799998.0
2005-01-27 10:47:00,0.69453,0.69453,0.69452,0.69452,60599998.0
2005-01-27 10:48:00,0.69449,0.69452,0.69446,0.69452,178300000.0
2005-01-27 10:49:00,0.69453,0.69461,0.69453,0.69458,192400001.0
2005-01-27 10:50:00,0.69454,0.69457,0.6945,0.6945,76600000.0
2005-01-27 10:51:00,0.69455,0.69466,0.69455,0.69466,63799999.0
2005-01-27 10:52:00,0.69468,0.69472,0.69466,0.69466,50099999.0
2005-01-27 10:53:00,0.69463,0.69468,0.69452,0.69456,174100003.0
2005-01-27 10:54:00,0.69454,0.69454,0.69441,0.69441,136899998.0
2005-01-27 10:55:00,0.69449,0.69459,0.69446,0.69458,256099996.0
2005-01-27 10:56:00,0.69458,0.69458,0.69439,0.69447,158899997.0
2005-01-27 10:57:00,0.69443,0.69446,0.69437,0.6944,116099998.0
2005-01-27 10:58:00,0.69439,0.69444,0.69439,0.69444,13600000.0
2005-01-27 10:59:00,0.69437,0.69444,0.69436,0.69444,180399999.0
2005-01-27 11:00:00,0.69438,0.69442,0.69436,0.69437,183000000.0
2005-01-27 11:01:00,0.69442,0.69451,0.69442,0.69447,97199998.0
2005-01-27 11:02:00,0.69452,0.69452,0.69443,0.69448,198700002.0
2005-01-27 11:03:00,0.69452,0.69452,0.69443,0.69443,39900000.0
2005-01-27 11:04:00,0.6944,0.69449,0.6944,0.69449,230400000.0
2005-01-27 11:05:00,0.69438,0.69438,0.69431,0.69432,113600002.0
2005-01-27 11:06:00,0.69429,0.69429,0.69412,0.69415,173200000.0
2005-01-27 11:07:00,0.69412,0.69418,0.69412,0.69414,110800002.0
2005-01-27 11:08:00,0.6942,0.6942,0.69408,0.69414,104000004.0
2005-01-27 11:09:00,0.69419,0.69427,0.69418,0.69425,277799999.0
2005-01-27 11:10:00,0.69431,0.6944,0.69427,0.69427,135200000.0
2005-01-27 11:11:00,0.69434,0.69434,0.69423,0.69423,33799999.0
2005-01-27 11:12:00,0.69428,0.69436,0.69428,0.69434,147800000.0
2005-01-27 11:13:00,0.69434,0.69434,0.69417,0.69417,88000000.0
2005-01-27 11:14:00,0.69419,0.69424,0.69412,0.69414,141000001.0
2005-01-27 11:15:00,0.69422,0.69422,0.69417,0.69421,188399997.0
2005-01-27 11:16:00,0.6942,0.6942,0.69412,0.69415,204300000.0
2005-01-27 11:17:00,0.69404,0.69409,0.694,0.69405,143299999.0
2005-01-27 11:18:00,0.69407,0.69407,0.69393,0.69403,142500003.0
2005-01-27 11:19:00,0.69407,0.69408,0.69399,0.69402,242400002.0
2005-01-27 11:20:00,0.69399,0.69405,0.69397,0.69397,49400000.0
2005-01-27 11:21:00,0.69405,0.69408,0.694,0.69408,108499998.0
2005-01-27 11:22:00,0.69413,0.69421,0.69406,0.69406,131100002.0
2005-01-27 11:23:00,0.69409,0.69421,0.69406,0.69414,214800000.0
2005-01-27 11:24:00,0.69416,0.69419,0.69406,0.69409,69500000.0
2005-01-27 11:25:00,0.69409,0.69415,0.69409,0.69413,184499996.0
2005-01-27 11:26:00,0.69413,0.69418,0.69413,0.69415,186100003.0
2005-01-27 11:27:00,0.69412,0.69414,0.69403,0.69403,125099999.0
2005-01-27 11:28:00,0.69401,0.69401,0.69394,0.69397,126800001.0
2005-01-27 11:29:00,0.69403,0.69403,0.69384,0.69384,125700001.0
2005-01-27 11:30:00,0.69397,0.69398,0.69391,0.69395,280299996.0
2005-01-27 11:31:00,0.69399,0.69402,0.69394,0.69394,125299999.0
2005-01-27 11:32:00,0.694,0.69403,0.69396,0.69398,147700001.0
2005-01-27 11:33:00,0.69394,0.69394,0.69384,0.69387,222599999.0
2005-01-27 11:34:00,0.69393,0.69393,0.69378,0.69382,100400003.0
2005-01-27 11:35:00,0.69393,0.69395,0.69389,0.69393,152699998.0
2005-01-27 11:36:00,0.69395,0.69399,0.6939,0.6939,361599999.0
2005-01-27 11:37:00,0.69398,0.69402,0.69395,0.69395,59500000.0
2005-01-27 11:38:00,0.69391,0.69394,0.69388,0.69391,173099999.0
2005-01-27 11:39:00,0.69388,0.6939,0.6938,0.6938,136000002.0
2005-01-27 11:40:00,0.69382,0.69388,0.69376,0.69386,241800001.0
2005-01-27 11:41:00,0.69388,0.69388,0.69378,0.69385,45300000.0
2005-01-27 11:42:00,0.69383,0.69383,0.69379,0.69382,33500000.0
2005-01-27 11:43:00,0.69387,0.69389,0.69385,0.69389,45600000.0
2005-01-27 11:44:00,0.69385,0.69385,0.69377,0.69382,135200001.0
2005-01-27 11:45:00,0.69379,0.6938,0.69367,0.69369,201900000.0
2005-01-27 11:46:00,0.69367,0.69375,0.69367,0.69368,165700001.0
2005-01-27 11:47:00,0.69373,0.69378,0.69372,0.69376,188999996.0
2005-01-27 11:48:00,0.69368,0.69371,0.6936,0.6936,137499999.0
2005-01-27 11:49:00,0.69363,0.69364,0.69351,0.69359,137800003.0
2005-01-27 11:50:00,0.69344,0.69353,0.69344,0.69351,189799999.0
2005-01-27 11:51:00,0.6935,0.69352,0.69343,0.69344,238999995.0
2005-01-27 11:52:00,0.69346,0.69351,0.69342,0.69346,180100001.0
2005-01-27 11:53:00,0.69335,0.69335,0.69292,0.69298,185000002.0
2005-01-27 11:54:00,0.69297,0.6931,0.69297,0.69308,188299999.0
2005-01-27 11:55:00,0.69313,0.69313,0.69303,0.69308,231399997.0
2005-01-27 11:56:00,0.6931,0.69322,0.6931,0.69322,70400001.0
2005-01-27 11:57:00,0.69323,0.69323,0.69318,0.6932,200099999.0
2005-01-27 11:58:00,0.69315,0.69319,0.69308,0.69312,199600001.0
2005-01-27 11:59:00,0.6932,0.69321,0.69312,0.69314,249400000.0
2005-01-27 12:00:00,0.6931,0.69319,0.6931,0.69315,225000003.0
2005-01-27 12:01:00,0.69317,0.69324,0.69312,0.69312,143099997.0
2005-01-27 12:02:00,0.69314,0.69314,0.69294,0.69305,231099996.0
2005-01-27 12:03:00,0.69306,0.69306,0.69296,0.69296,126300002.0
2005-01-27 12:04:00,0.69302,0.69303,0.69292,0.69298,162000001.0
2005-01-27 12:05:00,0.69299,0.69303,0.69296,0.69296,86900001.0
2005-01-27 12:06:00,0.69298,0.69298,0.69274,0.69274,88599999.0
2005-01-27 12:07:00,0.69279,0.69279,0.69266,0.69266,128599999.0
2005-01-27 12:08:00,0.69273,0.69273,0.69258,0.69261,141500003.0
2005-01-27 12:09:00,0.69262,0.69262,0.69249,0.69249,239599998.0
2005-01-27 12:10:00,0.69257,0.69267,0.69257,0.69267,68300000.0
2005-01-27 12:11:00,0.69269,0.69273,0.69268,0.69271,112999997.0
2005-01-27 12:12:00,0.69269,0.69274,0.69266,0.69274,203599998.0
2005-01-27 12:13:00,0.69276,0.69276,0.69259,0.69264,255000002.0
2005-01-27 12:14:00,0.69261,0.69276,0.69261,0.69271,101800001.0
2005-01-27 12:15:00,0.69273,0.69274,0.69255,0.69258,133900002.0
2005-01-27 12:16:00,0.69262,0.69272,0.69256,0.69257,95100002.0
2005-01-27 12:17:00,0.69266,0.69266,0.69255,0.6926,171200001.0
2005-01-27 12:18:00,0.69263,0.69267,0.69247,0.69247,102600000.0
2005-01-27 12:19:00,0.69255,0.69255,0.69242,0.69242,81400000.0
2005-01-27 12:20:00,0.69249,0.69252,0.69247,0.69247,251100005.0
2005-01-27 12:21:00,0.69251,0.69256,0.69247,0.69255,177900000.0
2005-01-27 12:22:00,0.69256,0.69263,0.69256,0.69263,224099998.0
2005-01-27 12:23:00,0.69251,0.69254,0.69244,0.69244,158000001.0
2005-01-27 12:24:00,0.69245,0.69253,0.69245,0.6925,171399997.0
2005-01-27 12:25:00,0.69252,0.69274,0.69252,0.6927,166200003.0
2005-01-27 12:26:00,0.69272,0.69272,0.69264,0.69266,82100000.0
2005-01-27 12:27:00,0.69271,0.69276,0.69267,0.69271,284399999.0
2005-01-27 12:28:00,0.69275,0.6928,0.69274,0.69274,130200004.0
2005-01-27 12:29:00,0.6928,0.69285,0.69278,0.69285,196700000.0
2005-01-27 12:30:00,0.69283,0.69283,0.69269,0.69269,95900001.0
2005-01-27 12:31:00,0.69272,0.69277,0.69265,0.69265,122200000.0
2005-01-27 12:32:00,0.6926,0.69262,0.69257,0.69259,102399999.0
2005-01-27 12:33:00,0.69259,0.69261,0.69259,0.69261,45399999.0
2005-01-27 12:34:00,0.69257,0.6926,0.69257,0.6926,46300000.0
2005-01-27 12:35:00,0.69259,0.69266,0.69259,0.69266,137899997.0
2005-01-27 12:36:00,0.69262,0.6927,0.69262,0.69265,136600001.0
2005-01-27 12:37:00,0.69274,0.69285,0.69273,0.69282,111299999.0
2005-01-27 12:38:00,0.69283,0.69298,0.69283,0.69297,106900000.0
2005-01-27 12:39:00,0.69302,0.69312,0.69293,0.69301,305099997.0
2005-01-27 12:40:00,0.693,0.693,0.69286,0.69286,74800001.0
2005-01-27 12:41:00,0.69298,0.693,0.69293,0.69299,149399998.0
2005-01-27 12:42:00,0.69305,0.69312,0.69301,0.69303,184599999.0
2005-01-27 12:43:00,0.6931,0.69317,0.69308,0.69312,54200000.0
2005-01-27 12:44:00,0.69317,0.69318,0.6931,0.6931,192099999.0
2005-01-27 12:45:00,0.69315,0.69319,0.69309,0.69309,178299996.0
2005-01-27 12:46:00,0.69317,0.69318,0.69313,0.69313,116200003.0
2005-01-27 12:47:00,0.69314,0.69321,0.69314,0.69317,105400003.0
2005-01-27 12:48:00,0.69316,0.69326,0.69316,0.69322,125199998.0
2005-01-27 12:49:00,0.69325,0.69331,0.69324,0.69325,186399998.0
2005-01-27 12:50:00,0.69326,0.69326,0.6932,0.6932,212799998.0
2005-01-27 12:51:00,0.69328,0.69332,0.69325,0.69326,258600001.0
2005-01-27 12:52:00,0.69327,0.69327,0.69313,0.6932,180599996.0
2005-01-27 12:53:00,0.69332,0.69332,0.69322,0.69327,119299998.0
2005-01-27 12:54:00,0.69329,0.69329,0.69325,0.69325,60599999.0
2005-01-27 12:55:00,0.69324,0.6933,0.69324,0.6933,43300000.0
2005-01-27 12:56:00,0.69329,0.69332,0.69324,0.69324,110899996.0
2005-01-27 12:57:00,0.69322,0.69326,0.69315,0.6932,139100001.0
2005-01-27 12:58:00,0.6932,0.69321,0.69318,0.69318,110100003.0
2005-01-27 12:59:00,0.69319,0.69325,0.69318,0.6932,240300000.0
2005-01-27 13:00:00,0.69317,0.69348,0.69316,0.6933,166399998.0
2005-01-27 13:01:00,0.69333,0.69333,0.69323,0.69324,79100001.0
2005-01-27 13:02:00,0.69333,0.69333,0.693,0.69302,166700004.0
2005-01-27 13:03:00,0.69305,0.69316,0.69305,0.69312,100600001.0
2005-01-27 13:04:00,0.69311,0.69316,0.69311,0.69315,248300004.0
2005-01-27 13:05:00,0.69317,0.69323,0.69315,0.69315,182600004.0
2005-01-27 13:06:00,0.69307,0.69307,0.69259,0.69288,101700002.0
2005-01-27 13:07:00,0.69291,0.69305,0.69291,0.69295,55600000.0
2005-01-27 13:08:00,0.69301,0.69301,0.69295,0.69298,68800000.0
2005-01-27 13:09:00,0.69295,0.69303,0.69295,0.693,154200003.0
2005-01-27 13:10:00,0.69292,0.69295,0.69292,0.69295,166100005.0
2005-01-27 13:11:00,0.69303,0.69307,0.69301,0.69302,178000001.0
2005-01-27 13:12:00,0.6931,0.69311,0.69305,0.69305,90200000.0
2005-01-27 13:13:00,0.69307,0.69308,0.69302,0.69307,150099997.0
2005-01-27 13:14:00,0.69297,0.69305,0.69297,0.69302,162899999.0
2005-01-27 13:15:00,0.69298,0.69302,0.69293,0.693,62699999.0
2005-01-27 13:16:00,0.69297,0.69301,0.69296,0.69298,211300002.0
2005-01-27 13:17:00,0.69303,0.69303,0.69292,0.69297,162899999.0
2005-01-27 13:18:00,0.69294,0.69305,0.69294,0.69295,354999998.0
2005-01-27 13:19:00,0.69301,0.69302,0.69301,0.69302,34600000.0
2005-01-27 13:20:00,0.69302,0.69312,0.69301,0.69308,169400004.0
2005-01-27 13:21:00,0.69311,0.69316,0.69309,0.69312,96699999.0
2005-01-27 13:22:00,0.6931,0.69314,0.69304,0.69313,112099997.0
2005-01-27 13:23:00,0.69309,0.69309,0.69299,0.69299,143499996.0
2005-01-27 13:24:00,0.69293,0.693,0.69293,0.693,98000002.0
2005-01-27 13:25:00,0.69295,0.69295,0.6929,0.69294,161499997.0
2005-01-27 13:26:00,0.693,0.69303,0.69292,0.69303,50900000.0
2005-01-27 13:27:00,0.69299,0.69304,0.69293,0.693,147700001.0
2005-01-27 13:28:00,0.69302,0.69302,0.69292,0.69293,41500001.0
2005-01-27 13:29:00,0.69297,0.69302,0.69295,0.69295,109200000.0
2005-01-27 13:30:00,0.69297,0.69302,0.69296,0.69297,90200000.0
2005-01-27 13:31:00,0.69298,0.693,0.69293,0.69293,189600003.0
2005-01-27 13:32:00,0.69295,0.69298,0.69292,0.69296,256800001.0
2005-01-27 13:33:00,0.693,0.69302,0.69294,0.69294,151699998.0
2005-01-27 13:34:00,0.69301,0.69301,0.69294,0.69298,63800000.0
2005-01-27 13:35:00,0.69298,0.69299,0.69293,0.69293,15900000.0
2005-01-27 13:36:00,0.69295,0.69295,0.69288,0.69288,120800002.0
2005-01-27 13:37:00,0.69281,0.69287,0.69281,0.69286,175800004.0
2005-01-27 13:38:00,0.69289,0.69295,0.69287,0.69292,222699999.0
2005-01-27 13:39:00,0.69294,0.69301,0.69294,0.69294,148400001.0
2005-01-27 13:40:00,0.69301,0.69312,0.69293,0.69312,112000003.0
2005-01-27 13:41:00,0.69314,0.69318,0.69303,0.69303,113899999.0
2005-01-27 13:42:00,0.69303,0.69304,0.69291,0.69295,192600000.0
2005-01-27 13:43:00,0.6928,0.6929,0.6928,0.69282,176899998.0
2005-01-27 13:44:00,0.69291,0.69295,0.6929,0.69292,47600000.0
2005-01-27 13:45:00,0.6929,0.69296,0.6929,0.69292,160799998.0
2005-01-27 13:46:00,0.69291,0.69295,0.69286,0.6929,180999997.0
2005-01-27 13:47:00,0.69298,0.69298,0.69286,0.69286,210100000.0
2005-01-27 13:48:00,0.69286,0.69291,0.69281,0.6929,123699998.0
2005-01-27 13:49:00,0.69292,0.69295,0.69285,0.69285,58100000.0
2005-01-27 13:50:00,0.69285,0.69304,0.69285,0.69295,250200002.0
2005-01-27 13:51:00,0.69292,0.69299,0.69292,0.69295,248100001.0
2005-01-27 13:52:00,0.69293,0.69297,0.69292,0.69292,229600001.0
2005-01-27 13:53:00,0.69293,0.69298,0.69287,0.69298,67400000.0
2005-01-27 13:54:00,0.69302,0.69302,0.69289,0.69299,152499999.0
2005-01-27 13:55:00,0.69303,0.69303,0.693,0.693,14000000.0
2005-01-27 13:56:00,0.69302,0.69308,0.693,0.69308,91200003.0
2005-01-27 13:57:00,0.693,0.69306,0.69296,0.69298,179300002.0
2005-01-27 13:58:00,0.69292,0.69292,0.69279,0.69287,112600002.0
2005-01-27 13:59:00,0.6928,0.6928,0.69274,0.69274,16000000.0
2005-01-27 14:00:00,0.69272,0.69288,0.69268,0.6928,157199997.0
2005-01-27 14:01:00,0.6928,0.69282,0.69254,0.69254,121600001.0
2005-01-27 14:02:00,0.69248,0.69248,0.69234,0.69239,104700001.0
2005-01-27 14:03:00,0.69238,0.6924,0.69225,0.69225,209499995.0
2005-01-27 14:04:00,0.69232,0.69234,0.69223,0.69228,179100004.0
2005-01-27 14:05:00,0.69225,0.6923,0.69223,0.69223,58700000.0
2005-01-27 14:06:00,0.6923,0.69233,0.69225,0.69233,246400002.0
2005-01-27 14:07:00,0.69228,0.69236,0.69228,0.6923,203200000.0
2005-01-27 14:08:00,0.69241,0.69242,0.69235,0.69236,103899999.0
2005-01-27 14:09:00,0.69236,0.69236,0.69234,0.69234,70299999.0
2005-01-27 14:10:00,0.69241,0.69241,0.69227,0.69235,89299998.0
2005-01-27 14:11:00,0.69238,0.69238,0.69237,0.69238,17100000.0
2005-01-27 14:12:00,0.69238,0.69238,0.69225,0.69225,209300002.0
2005-01-27 14:13:00,0.69221,0.69229,0.69218,0.69222,272399999.0
2005-01-27 14:14:00,0.6922,0.6922,0.69217,0.69219,35899999.0
2005-01-27 14:15:00,0.69221,0.69221,0.69203,0.69209,275399993.0
2005-01-27 14:16:00,0.69196,0.69196,0.69152,0.69152,109999999.0
2005-01-27 14:17:00,0.69156,0.69165,0.69156,0.69165,117799997.0
2005-01-27 14:18:00,0.69178,0.69184,0.69167,0.69181,140200001.0
2005-01-27 14:19:00,0.69191,0.69196,0.69188,0.69188,226900002.0
2005-01-27 14:20:00,0.69191,0.69195,0.69185,0.69191,218499997.0
2005-01-27 14:21:00,0.69192,0.69205,0.69192,0.69203,250100001.0
2005-01-27 14:22:00,0.69188,0.69193,0.69179,0.69183,138400001.0
2005-01-27 14:23:00,0.69165,0.69169,0.69163,0.69163,130700003.0
2005-01-27 14:24:00,0.69169,0.6917,0.69158,0.6916,196000000.0
2005-01-27 14:25:00,0.69164,0.69181,0.69161,0.6918,234900003.0
2005-01-27 14:26:00,0.69185,0.69192,0.69185,0.6919,128100002.0
2005-01-27 14:27:00,0.69188,0.69188,0.69168,0.69181,235099999.0
2005-01-27 14:28:00,0.69184,0.69184,0.69181,0.69181,20800000.0
2005-01-27 14:29:00,0.69186,0.69192,0.69182,0.69188,112499999.0
2005-01-27 14:30:00,0.69188,0.69198,0.69188,0.69194,173400004.0
2005-01-27 14:31:00,0.69193,0.69199,0.69193,0.69196,103799997.0
2005-01-27 14:32:00,0.692,0.69203,0.69197,0.69197,237499999.0
2005-01-27 14:33:00,0.69195,0.69196,0.6919,0.6919,114700000.0
2005-01-27 14:34:00,0.69191,0.69191,0.69183,0.6919,231500000.0
2005-01-27 14:35:00,0.69187,0.6919,0.69183,0.69183,96600001.0
2005-01-27 14:36:00,0.69191,0.69191,0.69183,0.69188,217600000.0
2005-01-27 14:37:00,0.69189,0.6919,0.69183,0.6919,249499992.0
2005-01-27 14:38:00,0.69188,0.69188,0.69178,0.69186,234300001.0
2005-01-27 14:39:00,0.69187,0.69187,0.69178,0.69182,72400001.0
2005-01-27 14:40:00,0.69186,0.69188,0.69181,0.69186,235800000.0
2005-01-27 14:41:00,0.69188,0.69188,0.69182,0.69187,101500000.0
2005-01-27 14:42:00,0.69187,0.69187,0.69181,0.69181,28099999.0
2005-01-27 14:43:00,0.69188,0.69192,0.69188,0.69192,16300000.0
2005-01-27 14:44:00,0.69197,0.69197,0.69186,0.69188,163600002.0
2005-01-27 14:45:00,0.69197,0.69197,0.69179,0.69179,164599997.0
2005-01-27 14:46:00,0.6918,0.69185,0.69176,0.69182,95800004.0
2005-01-27 14:47:00,0.69188,0.6919,0.69183,0.6919,202399999.0
2005-01-27 14:48:00,0.69198,0.692,0.69191,0.69192,231000001.0
2005-01-27 14:49:00,0.69198,0.69198,0.69193,0.69198,129399998.0
2005-01-27 14:50:00,0.69198,0.692,0.69198,0.692,64200001.0
2005-01-27 14:51:00,0.69192,0.69199,0.69192,0.69198,112999999.0
2005-01-27 14:52:00,0.69193,0.69204,0.69193,0.69204,142499999.0
2005-01-27 14:53:00,0.69205,0.69212,0.69203,0.6921,158099998.0
2005-01-27 14:54:00,0.69215,0.69217,0.69206,0.69207,176100004.0
2005-01-27 14:55:00,0.69217,0.69217,0.69209,0.69217,145799998.0
2005-01-27 14:56:00,0.69218,0.69218,0.69209,0.69209,81900002.0
2005-01-27 14:57:00,0.69208,0.69208,0.69203,0.69204,104400002.0
2005-01-27 14:58:00,0.69215,0.69218,0.69207,0.69207,114000001.0
2005-01-27 14:59:00,0.69205,0.69206,0.69201,0.69205,88400000.0
2005-01-27 15:00:00,0.69205,0.69207,0.69204,0.69204,44800001.0
2005-01-27 15:01:00,0.69203,0.69205,0.69197,0.69198,242099998.0
2005-01-27 15:02:00,0.69202,0.69203,0.69201,0.69202,55399998.0
2005-01-27 15:03:00,0.69202,0.69205,0.692,0.692,242400001.0
2005-01-27 15:04:00,0.692,0.69205,0.69198,0.69198,223100000.0
2005-01-27 15:05:00,0.69198,0.69198,0.6919,0.6919,27200000.0
2005-01-27 15:06:00,0.69197,0.69201,0.69192,0.692,153000003.0
2005-01-27 15:07:00,0.69202,0.69202,0.69193,0.69195,60000000.0
2005-01-27 15:08:00,0.69197,0.69203,0.69195,0.69195,160399997.0
2005-01-27 15:09:00,0.69195,0.69195,0.69185,0.69185,59900000.0
2005-01-27 15:10:00,0.69189,0.69189,0.69184,0.69184,73399998.0
2005-01-27 15:11:00,0.69197,0.69202,0.69185,0.69193,134000001.0
2005-01-27 15:12:00,0.69197,0.69197,0.69194,0.69197,79199999.0
2005-01-27 15:13:00,0.692,0.69204,0.69186,0.69186,240600001.0
2005-01-27 15:14:00,0.69183,0.69184,0.69164,0.69164,137999998.0
2005-01-27 15:15:00,0.69164,0.69168,0.69164,0.69168,216999996.0
2005-01-27 15:16:00,0.69173,0.6919,0.69173,0.69187,116800002.0
2005-01-27 15:17:00,0.69196,0.69196,0.69188,0.69193,137099998.0
2005-01-27 15:18:00,0.69201,0.69204,0.69184,0.69202,114100000.0
2005-01-27 15:19:00,0.69204,0.69216,0.69204,0.69209,170199999.0
2005-01-27 15:20:00,0.69214,0.69221,0.69209,0.69214,130100002.0
2005-01-27 15:21:00,0.69214,0.69224,0.69214,0.69217,183199998.0
2005-01-27 15:22:00,0.69221,0.69221,0.69212,0.6922,151000000.0
2005-01-27 15:23:00,0.69216,0.69222,0.69216,0.69222,226699998.0
2005-01-27 15:24:00,0.69221,0.69221,0.69216,0.6922,179999996.0
2005-01-27 15:25:00,0.69228,0.69228,0.69214,0.69217,83999998.0
2005-01-27 15:26:00,0.69227,0.69233,0.6922,0.69233,186300001.0
2005-01-27 15:27:00,0.69226,0.69231,0.69224,0.69231,43300000.0
2005-01-27 15:28:00,0.69237,0.6925,0.69237,0.6925,56500000.0
2005-01-27 15:29:00,0.69248,0.69248,0.69225,0.69233,137000001.0
2005-01-27 15:30:00,0.69217,0.69243,0.69216,0.69233,129299997.0
2005-01-27 15:31:00,0.69228,0.6924,0.69221,0.6924,158099999.0
2005-01-27 15:32:00,0.69247,0.69247,0.69232,0.69237,119100002.0
2005-01-27 15:33:00,0.69242,0.69251,0.69242,0.69248,143300002.0
2005-01-27 15:34:00,0.69254,0.69254,0.69237,0.69239,156100000.0
2005-01-27 15:35:00,0.69247,0.69261,0.69237,0.69261,124800003.0
2005-01-27 15:36:00,0.6926,0.6928,0.6926,0.6928,177100000.0
2005-01-27 15:37:00,0.69284,0.69298,0.69284,0.6929,225499998.0
2005-01-27 15:38:00,0.69303,0.69305,0.69293,0.69295,71199999.0
2005-01-27 15:39:00,0.69307,0.69309,0.693,0.693,151399999.0
2005-01-27 15:40:00,0.69301,0.69308,0.69298,0.69303,77899999.0
2005-01-27 15:41:00,0.69303,0.69303,0.69298,0.69299,201199995.0
2005-01-27 15:42:00,0.69305,0.69305,0.69292,0.69297,78700000.0
2005-01-27 15:43:00,0.69287,0.69291,0.69285,0.69291,156700001.0
2005-01-27 15:44:00,0.6929,0.6929,0.69267,0.69267,196400001.0
2005-01-27 15:45:00,0.69265,0.69279,0.69265,0.69275,292599999.0
2005-01-27 15:46:00,0.69284,0.69288,0.69281,0.69285,115800002.0
2005-01-27 15:47:00,0.69285,0.69288,0.69273,0.69273,134700000.0
2005-01-27 15:48:00,0.69279,0.69283,0.69273,0.69279,191299998.0
2005-01-27 15:49:00,0.69278,0.6928,0.6927,0.69274,118899997.0
2005-01-27 15:50:00,0.69274,0.69278,0.69272,0.69272,125400004.0
2005-01-27 15:51:00,0.69272,0.69284,0.69272,0.6928,140500004.0
2005-01-27 15:52:00,0.69272,0.69272,0.69252,0.69252,53399998.0
2005-01-27 15:53:00,0.69244,0.69244,0.69214,0.69214,70900002.0
2005-01-27 15:54:00,0.69201,0.69208,0.69194,0.69195,203600000.0
2005-01-27 15:55:00,0.6919,0.69201,0.69179,0.69179,118799999.0
2005-01-27 15:56:00,0.69167,0.69176,0.69159,0.6916,259900000.0
2005-01-27 15:57:00,0.69155,0.69156,0.69146,0.69146,144200002.0
2005-01-27 15:58:00,0.69142,0.69145,0.69136,0.69142,173899999.0
2005-01-27 15:59:00,0.69139,0.69152,0.69138,0.69146,99499999.0
2005-01-27 16:00:00,0.6915,0.69155,0.6914,0.69146,125800001.0
2005-01-27 16:01:00,0.69153,0.69155,0.69134,0.69134,254199996.0
2005-01-27 16:02:00,0.6913,0.69137,0.69119,0.69119,122699999.0
2005-01-27 16:03:00,0.69112,0.69118,0.69103,0.69103,142400000.0
2005-01-27 16:04:00,0.691,0.69102,0.69094,0.69094,249000003.0
2005-01-27 16:05:00,0.69093,0.69093,0.69084,0.69086,202299997.0
2005-01-27 16:06:00,0.69092,0.69107,0.6909,0.69105,109600002.0
2005-01-27 16:07:00,0.69104,0.69111,0.69096,0.69103,183000000.0
2005-01-27 16:08:00,0.69106,0.69106,0.691,0.69106,265300001.0
2005-01-27 16:09:00,0.69108,0.69108,0.69107,0.69107,10400000.0
2005-01-27 16:10:00,0.69103,0.69108,0.69103,0.69106,183999998.0
2005-01-27 16:11:00,0.69109,0.69124,0.69109,0.69124,131499998.0
2005-01-27 16:12:00,0.69126,0.69126,0.69119,0.69119,171300002.0
2005-01-27 16:13:00,0.69127,0.69127,0.6912,0.69126,52300000.0
2005-01-27 16:14:00,0.69132,0.69133,0.69121,0.69121,108000002.0
2005-01-27 16:15:00,0.69131,0.69138,0.69129,0.69134,170500001.0
2005-01-27 16:16:00,0.69141,0.69147,0.69138,0.69139,153099997.0
2005-01-27 16:17:00,0.69149,0.69157,0.69139,0.69156,268400001.0
2005-01-27 16:18:00,0.69161,0.69161,0.6915,0.69155,110000001.0
2005-01-27 16:19:00,0.69158,0.69163,0.69155,0.69163,126600000.0
2005-01-27 16:20:00,0.69167,0.69167,0.6916,0.69165,207500004.0
2005-01-27 16:21:00,0.6917,0.69174,0.69161,0.69161,177300003.0
2005-01-27 16:22:00,0.69161,0.69167,0.69153,0.69157,274399999.0
2005-01-27 16:23:00,0.69167,0.69168,0.69159,0.69161,253000002.0
2005-01-27 16:24:00,0.69163,0.69163,0.69152,0.69152,210799996.0
2005-01-27 16:25:00,0.69158,0.69175,0.69158,0.69175,113300002.0
2005-01-27 16:26:00,0.69169,0.69175,0.69167,0.6917,136199997.0
2005-01-27 16:27:00,0.6918,0.69188,0.69176,0.6918,173900000.0
2005-01-27 16:28:00,0.69183,0.69183,0.69169,0.6918,147699999.0
2005-01-27 16:29:00,0.69196,0.69196,0.6918,0.6918,78100000.0
2005-01-27 16:30:00,0.69177,0.69186,0.69177,0.69181,173200004.0
2005-01-27 16:31:00,0.69176,0.69184,0.69175,0.69178,189000000.0
2005-01-27 16:32:00,0.69182,0.69185,0.69176,0.69185,171099996.0
2005-01-27 16:33:00,0.69181,0.69181,0.69179,0.69179,37500001.0
2005-01-27 16:34:00,0.69176,0.69185,0.69172,0.69172,112300002.0
2005-01-27 16:35:00,0.69176,0.69178,0.69172,0.69174,107899999.0
2005-01-27 16:36:00,0.69174,0.6918,0.69173,0.69173,158600001.0
2005-01-27 16:37:00,0.69175,0.69175,0.6916,0.6916,130700000.0
2005-01-27 16:38:00,0.69163,0.69167,0.69152,0.69167,201000000.0
2005-01-27 16:39:00,0.69163,0.69171,0.69156,0.69158,277700001.0
2005-01-27 16:40:00,0.69165,0.69165,0.69155,0.6916,107799998.0
2005-01-27 16:41:00,0.6916,0.69168,0.6916,0.69162,226500000.0
2005-01-27 16:42:00,0.69162,0.69162,0.69154,0.69159,117600000.0
2005-01-27 16:43:00,0.69158,0.6917,0.69158,0.69165,131799998.0
2005-01-27 16:44:00,0.69159,0.69168,0.69159,0.69163,149500002.0
2005-01-27 16:45:00,0.69163,0.6917,0.69162,0.6917,168000000.0
2005-01-27 16:46:00,0.69171,0.69175,0.69161,0.69165,206299998.0
2005-01-27 16:47:00,0.69169,0.69172,0.69164,0.69164,116499998.0
2005-01-27 16:48:00,0.69168,0.69168,0.69158,0.69158,198100003.0
2005-01-27 16:49:00,0.69168,0.69172,0.69155,0.69155,137099999.0
2005-01-27 16:50:00,0.69163,0.69168,0.69157,0.69159,238600002.0
2005-01-27 16:51:00,0.69157,0.69169,0.69157,0.69164,153200002.0
2005-01-27 16:52:00,0.69168,0.69172,0.69166,0.69168,102800002.0
2005-01-27 16:53:00,0.6917,0.69175,0.69167,0.69175,102300000.0
2005-01-27 16:54:00,0.69175,0.69175,0.69163,0.69163,128700002.0
2005-01-27 16:55:00,0.6917,0.6917,0.69163,0.69167,63300001.0
2005-01-27 16:56:00,0.69163,0.69169,0.69161,0.69169,102799998.0
2005-01-27 16:57:00,0.69169,0.69175,0.69163,0.69175,191999999.0
2005-01-27 16:58:00,0.69169,0.6917,0.69163,0.69163,82200002.0
2005-01-27 16:59:00,0.69162,0.69165,0.69155,0.6916,247000002.0
2005-01-27 17:00:00,0.69158,0.69158,0.69139,0.69139,139799998.0
2005-01-27 17:01:00,0.69138,0.69138,0.69113,0.69117,200299998.0
2005-01-27 17:02:00,0.6911,0.69115,0.69106,0.69115,95399998.0
2005-01-27 17:03:00,0.69104,0.69104,0.69092,0.69092,130099999.0
2005-01-27 17:04:00,0.69102,0.69102,0.69092,0.69092,62200000.0
2005-01-27 17:05:00,0.6909,0.69098,0.69086,0.69089,202800000.0
2005-01-27 17:06:00,0.69082,0.69095,0.69075,0.69092,157000000.0
2005-01-27 17:07:00,0.69095,0.691,0.69091,0.69095,134800000.0
2005-01-27 17:08:00,0.69095,0.69111,0.69095,0.69111,56000000.0
2005-01-27 17:09:00,0.69112,0.69117,0.691,0.69105,208500000.0
2005-01-27 17:10:00,0.69103,0.69103,0.69091,0.69101,124400000.0
2005-01-27 17:11:00,0.69095,0.69097,0.69087,0.69093,160499999.0
2005-01-27 17:12:00,0.69098,0.69098,0.69097,0.69097,49200001.0
2005-01-27 17:13:00,0.69097,0.69097,0.69084,0.69085,107600002.0
2005-01-27 17:14:00,0.69089,0.69091,0.69087,0.69087,86999999.0
2005-01-27 17:15:00,0.69088,0.69088,0.69079,0.69081,86000000.0
2005-01-27 17:16:00,0.69085,0.69108,0.69085,0.69108,190499999.0
2005-01-27 17:17:00,0.69113,0.69128,0.69113,0.69122,202799998.0
2005-01-27 17:18:00,0.69129,0.69132,0.69126,0.6913,161900001.0
2005-01-27 17:19:00,0.69129,0.69136,0.69126,0.69127,164199999.0
2005-01-27 17:20:00,0.69129,0.69129,0.69114,0.69122,154000002.0
2005-01-27 17:21:00,0.69122,0.69125,0.69113,0.69113,186800000.0
2005-01-27 17:22:00,0.69117,0.69118,0.69109,0.69113,131999998.0
2005-01-27 17:23:00,0.6911,0.69123,0.6911,0.69115,128200001.0
2005-01-27 17:24:00,0.69127,0.69128,0.69121,0.69123,71000000.0
2005-01-27 17:25:00,0.6912,0.69124,0.6912,0.69122,142199998.0
2005-01-27 17:26:00,0.69123,0.69129,0.69123,0.69123,99900001.0
2005-01-27 17:27:00,0.69126,0.69131,0.69123,0.69123,197299999.0
2005-01-27 17:28:00,0.69126,0.69126,0.69122,0.69123,111600000.0
2005-01-27 17:29:00,0.69123,0.69124,0.69115,0.6912,248400007.0
2005-01-27 17:30:00,0.69126,0.69137,0.69126,0.69132,162699999.0
2005-01-27 17:31:00,0.69133,0.69133,0.69122,0.69127,210099993.0
2005-01-27 17:32:00,0.69129,0.69136,0.69125,0.69127,129600002.0
2005-01-27 17:33:00,0.69124,0.69124,0.69116,0.69116,65400002.0
2005-01-27 17:34:00,0.69115,0.69121,0.69115,0.69117,212500003.0
2005-01-27 17:35:00,0.69127,0.6913,0.69122,0.69125,184599995.0
2005-01-27 17:36:00,0.69126,0.69126,0.69119,0.69121,123299997.0
2005-01-27 17:37:00,0.69125,0.69131,0.69125,0.69127,116800003.0
2005-01-27 17:38:00,0.69124,0.6913,0.69121,0.69121,169399997.0
2005-01-27 17:39:00,0.69125,0.69131,0.69125,0.6913,78999998.0
2005-01-27 17:40:00,0.69132,0.69136,0.69131,0.69132,156400001.0
2005-01-27 17:41:00,0.69133,0.69143,0.69133,0.69136,234499995.0
2005-01-27 17:42:00,0.69132,0.69132,0.6912,0.6912,130499998.0
2005-01-27 17:43:00,0.69124,0.69124,0.69118,0.69121,91800002.0
2005-01-27 17:44:00,0.6912,0.69126,0.69115,0.69115,192199995.0
2005-01-27 17:45:00,0.69123,0.69123,0.69112,0.69114,171500000.0
2005-01-27 17:46:00,0.69111,0.69122,0.69111,0.6912,113600000.0
2005-01-27 17:47:00,0.69122,0.69124,0.6912,0.69122,99199997.0
2005-01-27 17:48:00,0.69127,0.69128,0.6912,0.69128,177499999.0
2005-01-27 17:49:00,0.69129,0.69133,0.69127,0.69127,74400001.0
2005-01-27 17:50:00,0.69127,0.69127,0.69118,0.69125,238600003.0
2005-01-27 17:51:00,0.69124,0.69124,0.69115,0.69115,118399999.0
2005-01-27 17:52:00,0.69112,0.69112,0.69109,0.69109,33600000.0
2005-01-27 17:53:00,0.69106,0.69107,0.69103,0.69103,93300001.0
2005-01-27 17:54:00,0.69112,0.69114,0.6911,0.6911,91999998.0
2005-01-27 17:55:00,0.69108,0.69113,0.69106,0.69107,151600000.0
2005-01-27 17:56:00,0.6911,0.69113,0.69107,0.69107,99899999.0
2005-01-27 17:57:00,0.69109,0.69113,0.69105,0.69105,113600002.0
2005-01-27 17:58:00,0.69104,0.69104,0.69093,0.69093,261100001.0
2005-01-27 17:59:00,0.69097,0.69097,0.69086,0.6909,255300000.0
2005-01-27 18:00:00,0.69093,0.69101,0.69084,0.69098,137200002.0
2005-01-27 18:01:00,0.69103,0.69105,0.69095,0.69097,1308699992.0
2005-01-27 18:02:00,0.6909,0.6909,0.69051,0.69057,1410300003.0
2005-01-27 18:03:00,0.69049,0.69063,0.69046,0.69058,1519899993.0
2005-01-27 18:04:00,0.69063,0.69071,0.69059,0.6906,781500002.0
2005-01-27 18:05:00,0.6906,0.69075,0.6906,0.69074,1204900003.0
2005-01-27 18:06:00,0.6908,0.69098,0.69078,0.69096,1502899999.0
2005-01-27 18:07:00,0.6905,0.6905,0.6904,0.6904,2062600007.0
2005-01-27 18:08:00,0.691,0.69108,0.69098,0.69098,2062600007.0
2005-01-27 18:09:00,0.69097,0.69106,0.69096,0.69102,1009500013.0
2005-01-27 18:10:00,0.69107,0.69107,0.69095,0.69097,856500003.0
2005-01-27 18:11:00,0.69092,0.691,0.69086,0.69095,1179799993.0
2005-01-27 18:12:00,0.69095,0.69096,0.69085,0.69085,965099999.0
2005-01-27 18:13:00,0.69087,0.69094,0.69085,0.69085,1076099988.0
2005-01-27 18:14:00,0.69088,0.69092,0.69076,0.69089,1503299992.0
2005-01-27 18:15:00,0.6905,0.6905,0.6905,0.6905,937600013.0
2005-01-27 18:16:00,0.69082,0.69092,0.69073,0.69077,937600013.0
2005-01-27 18:17:00,0.69077,0.69091,0.69075,0.69086,845499996.0
2005-01-27 18:18:00,0.69088,0.69091,0.69082,0.6909,719700000.0
2005-01-27 18:19:00,0.69089,0.6909,0.69079,0.69083,705799995.0
2005-01-27 18:20:00,0.69085,0.69091,0.69071,0.6908,639500002.0
2005-01-27 18:21:00,0.69078,0.69079,0.69058,0.69058,1132599997.0
2005-01-27 18:22:00,0.69064,0.69071,0.69058,0.69058,1012899993.0
2005-01-27 18:23:00,0.69052,0.69061,0.69049,0.69051,1560800003.0
2005-01-27 18:24:00,0.69044,0.69059,0.6904,0.69051,989499990.0
2005-01-27 18:25:00,0.69065,0.6907,0.69049,0.69054,871999994.0
2005-01-27 18:26:00,0.6906,0.69068,0.6905,0.69068,718100004.0
2005-01-27 18:27:00,0.69068,0.69068,0.6905,0.69059,892599995.0
2005-01-27 18:28:00,0.69049,0.69056,0.69042,0.69042,577999999.0
2005-01-27 18:29:00,0.69053,0.69058,0.69041,0.69054,807800005.0
2005-01-27 18:30:00,0.69062,0.69062,0.69044,0.69046,933999998.0
2005-01-27 18:31:00,0.69039,0.69043,0.69037,0.69037,564700006.0
2005-01-27 18:32:00,0.6904,0.69052,0.69037,0.69037,829300004.0
2005-01-27 18:33:00,0.69048,0.69053,0.69045,0.69046,843699997.0
2005-01-27 18:34:00,0.69047,0.69054,0.69043,0.69044,1020399993.0
2005-01-27 18:35:00,0.69044,0.69051,0.69039,0.69043,571800002.0
2005-01-27 18:36:00,0.69042,0.69073,0.69042,0.69073,142600001.0
2005-01-27 18:37:00,0.69069,0.69069,0.69049,0.69055,437500004.0
2005-01-27 18:38:00,0.69058,0.69063,0.69057,0.69057,285499994.0
2005-01-27 18:39:00,0.69064,0.69064,0.69058,0.69058,538900004.0
2005-01-27 18:40:00,0.69059,0.69063,0.69051,0.69056,420300006.0
2005-01-27 18:41:00,0.69057,0.69065,0.69054,0.69056,710600007.0
2005-01-27 18:42:00,0.69053,0.69061,0.69048,0.69055,369200003.0
2005-01-27 18:43:00,0.69061,0.69063,0.69056,0.69058,326499998.0
2005-01-27 18:44:00,0.69063,0.69064,0.69054,0.69057,483600008.0
2005-01-27 18:45:00,0.69061,0.69062,0.6905,0.6905,466400001.0
2005-01-27 18:46:00,0.69058,0.69058,0.69052,0.69052,149500002.0
2005-01-27 18:47:00,0.69053,0.69053,0.69043,0.69045,293500001.0
2005-01-27 18:48:00,0.69049,0.69058,0.69043,0.69053,461599998.0
2005-01-27 18:49:00,0.69043,0.69055,0.69043,0.69053,241300003.0
2005-01-27 18:50:00,0.69055,0.69059,0.69054,0.69058,137499999.0
2005-01-27 18:51:00,0.69059,0.69062,0.69055,0.69055,251699998.0
2005-01-27 18:52:00,0.6905,0.69051,0.69043,0.69045,328400002.0
2005-01-27 18:53:00,0.69045,0.69052,0.69038,0.69038,698600003.0
2005-01-27 18:54:00,0.69043,0.69049,0.69041,0.69049,246100004.0
2005-01-27 18:55:00,0.69047,0.69051,0.69038,0.69038,691099993.0
2005-01-27 18:56:00,0.6904,0.69061,0.6904,0.69053,384399995.0
2005-01-27 18:57:00,0.69058,0.69062,0.69053,0.69053,409899999.0
2005-01-27 18:58:00,0.69056,0.69062,0.69051,0.69057,986199990.0
2005-01-27 18:59:00,0.6905,0.69062,0.69047,0.6905,745499992.0
2005-01-27 19:00:00,0.69046,0.69059,0.69046,0.69055,434500000.0
2005-01-27 19:01:00,0.69051,0.69055,0.69051,0.69055,86900000.0
2005-01-27 19:02:00,0.6905,0.69053,0.69047,0.6905,549599994.0
2005-01-27 19:03:00,0.69046,0.69053,0.69037,0.69038,450900003.0
2005-01-27 19:04:00,0.69043,0.69043,0.69037,0.69037,520699999.0
2005-01-27 19:05:00,0.69037,0.69043,0.69035,0.69039,417299999.0
2005-01-27 19:06:00,0.69033,0.69043,0.69033,0.69036,674800000.0
2005-01-27 19:07:00,0.69046,0.6905,0.69037,0.6905,310200001.0
2005-01-27 19:08:00,0.6905,0.69054,0.69042,0.69042,720200011.0
2005-01-27 19:09:00,0.6904,0.69053,0.69037,0.69048,550399994.0
2005-01-27 19:10:00,0.69052,0.69053,0.69042,0.69042,368999995.0
2005-01-27 19:11:00,0.69043,0.69053,0.69043,0.69051,193500000.0
2005-01-27 19:12:00,0.69047,0.69058,0.69047,0.6905,192100002.0
2005-01-27 19:13:00,0.69056,0.69068,0.69056,0.6906,303800001.0
2005-01-27 19:14:00,0.69063,0.6907,0.6906,0.69063,287400007.0
2005-01-27 19:15:00,0.69061,0.69062,0.6905,0.69057,607299995.0
2005-01-27 19:16:00,0.69062,0.69063,0.69051,0.69054,249399996.0
2005-01-27 19:17:00,0.69052,0.69063,0.69048,0.69058,409599998.0
2005-01-27 19:18:00,0.69059,0.69063,0.69058,0.69058,204699998.0
2005-01-27 19:19:00,0.69058,0.69072,0.69058,0.69065,476899997.0
2005-01-27 19:20:00,0.6907,0.6907,0.69062,0.69062,311300003.0
2005-01-27 19:21:00,0.69065,0.69065,0.69059,0.69063,386499993.0
2005-01-27 19:22:00,0.69067,0.69074,0.69067,0.6907,263399999.0
2005-01-27 19:23:00,0.69066,0.6907,0.69061,0.69068,355399995.0
2005-01-27 19:24:00,0.69068,0.69069,0.69061,0.69068,198900001.0
2005-01-27 19:25:00,0.69072,0.69076,0.69064,0.69064,207599995.0
2005-01-27 19:26:00,0.69072,0.69075,0.69065,0.69067,502100000.0
2005-01-27 19:27:00,0.69069,0.69082,0.69069,0.69082,580600000.0
2005-01-27 19:28:00,0.69077,0.69084,0.69069,0.69084,247600001.0
2005-01-27 19:29:00,0.69083,0.69083,0.69074,0.69074,500400001.0
2005-01-27 19:30:00,0.69068,0.69075,0.69063,0.69067,722500003.0
2005-01-27 19:31:00,0.69072,0.69078,0.69063,0.6907,639500001.0
2005-01-27 19:32:00,0.69077,0.69077,0.69069,0.69072,403799999.0
2005-01-27 19:33:00,0.69069,0.69076,0.69063,0.69071,289800002.0
2005-01-27 19:34:00,0.69071,0.69072,0.69062,0.69062,474500003.0
2005-01-27 19:35:00,0.69063,0.69063,0.69053,0.69056,588700002.0
2005-01-27 19:36:00,0.69052,0.69053,0.69041,0.69053,581900001.0
2005-01-27 19:37:00,0.69053,0.69053,0.69041,0.69041,437899993.0
2005-01-27 19:38:00,0.6904,0.69043,0.69037,0.69038,301300000.0
2005-01-27 19:39:00,0.69039,0.69058,0.69039,0.69054,865700001.0
2005-01-27 19:40:00,0.69059,0.69063,0.69049,0.69049,496100006.0
2005-01-27 19:41:00,0.69048,0.69053,0.69046,0.69052,455900004.0
2005-01-27 19:42:00,0.69046,0.6905,0.69037,0.69037,197900002.0
2005-01-27 19:43:00,0.69039,0.69039,0.69032,0.69032,238700004.0
2005-01-27 19:44:00,0.69031,0.69034,0.69023,0.69023,313000001.0
2005-01-27 19:45:00,0.69023,0.69036,0.69023,0.69031,363700000.0
2005-01-27 19:46:00,0.69038,0.69043,0.69038,0.6904,107999999.0
2005-01-27 19:47:00,0.69042,0.69043,0.6904,0.69043,84899999.0
2005-01-27 19:48:00,0.69042,0.69043,0.6904,0.6904,120200003.0
2005-01-27 19:49:00,0.69034,0.69035,0.69026,0.69032,301399996.0
2005-01-27 19:50:00,0.6903,0.69035,0.69026,0.69027,340599996.0
2005-01-27 19:51:00,0.6903,0.6903,0.69023,0.69028,364900000.0
2005-01-27 19:52:00,0.6903,0.69034,0.69025,0.6903,156099998.0
2005-01-27 19:53:00,0.69029,0.6903,0.69026,0.69026,108799997.0
2005-01-27 19:54:00,0.6903,0.6903,0.69024,0.69025,69300001.0
2005-01-27 19:55:00,0.69027,0.69029,0.69022,0.69029,60500001.0
2005-01-27 19:56:00,0.69026,0.69028,0.6902,0.69028,139900002.0
2005-01-27 19:57:00,0.69028,0.69031,0.69014,0.69018,501700001.0
2005-01-27 19:58:00,0.69032,0.69039,0.69025,0.69027,335299996.0
2005-01-27 19:59:00,0.69034,0.6905,0.69034,0.69045,425699998.0
2005-01-27 20:00:00,0.69043,0.69049,0.69034,0.69047,179799998.0
2005-01-27 20:01:00,0.69047,0.69052,0.69046,0.69047,407600001.0
2005-01-27 20:02:00,0.69048,0.69054,0.69048,0.69052,120800001.0
2005-01-27 20:03:00,0.69053,0.69053,0.69045,0.69047,213200001.0
2005-01-27 20:04:00,0.69046,0.69049,0.69046,0.69049,167499997.0
2005-01-27 20:05:00,0.69049,0.69053,0.69048,0.6905,149399998.0
2005-01-27 20:06:00,0.69048,0.6905,0.69048,0.69049,155800001.0
2005-01-27 20:07:00,0.69049,0.69049,0.69045,0.69046,151300001.0
2005-01-27 20:08:00,0.69052,0.69061,0.69052,0.69055,653700003.0
2005-01-27 20:09:00,0.69054,0.69063,0.69054,0.6906,84600002.0
2005-01-27 20:10:00,0.69058,0.69059,0.69052,0.69055,160999997.0
2005-01-27 20:11:00,0.69058,0.69064,0.69058,0.69061,207700001.0
2005-01-27 20:12:00,0.6906,0.69063,0.69052,0.6906,708200001.0
2005-01-27 20:13:00,0.69058,0.6906,0.69046,0.69046,257400002.0
2005-01-27 20:14:00,0.6905,0.69059,0.6904,0.69045,262700000.0
2005-01-27 20:15:00,0.69047,0.69054,0.69041,0.69052,845300004.0
2005-01-27 20:16:00,0.69056,0.69061,0.69051,0.69061,410600003.0
2005-01-27 20:17:00,0.69066,0.69079,0.69061,0.69072,200099998.0
2005-01-27 20:18:00,0.69076,0.69083,0.69075,0.69077,288400000.0
2005-01-27 20:19:00,0.69076,0.69077,0.6907,0.6907,574400003.0
2005-01-27 20:20:00,0.69073,0.69075,0.6907,0.69073,419900000.0
2005-01-27 20:21:00,0.69072,0.69072,0.69062,0.69065,145499997.0
2005-01-27 20:22:00,0.69068,0.69072,0.69065,0.69067,82900003.0
2005-01-27 20:23:00,0.69065,0.69075,0.69065,0.6907,580599998.0
2005-01-27 20:24:00,0.69063,0.69064,0.69039,0.69052,306599997.0
2005-01-27 20:25:00,0.69058,0.69058,0.6904,0.6904,324599996.0
2005-01-27 20:26:00,0.69046,0.69049,0.69041,0.69045,879999996.0
2005-01-27 20:27:00,0.69044,0.69049,0.69043,0.69048,403999998.0
2005-01-27 20:28:00,0.69051,0.69058,0.69045,0.69058,610900004.0
2005-01-27 20:29:00,0.69052,0.69062,0.69047,0.69057,531200004.0
2005-01-27 20:30:00,0.69058,0.69063,0.69055,0.6906,1945500004.0
2005-01-27 20:31:00,0.6906,0.69063,0.69053,0.69055,1028400008.0
2005-01-27 20:32:00,0.69061,0.6908,0.69061,0.69075,1465300000.0
2005-01-27 20:33:00,0.69062,0.69073,0.69057,0.69057,373099997.0
2005-01-27 20:34:00,0.69049,0.69061,0.69049,0.6905,388700000.0
2005-01-27 20:35:00,0.6905,0.69051,0.69045,0.69046,219799997.0
2005-01-27 20:36:00,0.6905,0.6906,0.69045,0.69045,268199997.0
2005-01-27 20:37:00,0.69044,0.69055,0.69036,0.69036,641699999.0
2005-01-27 20:38:00,0.69043,0.69054,0.6903,0.6904,873399995.0
2005-01-27 20:39:00,0.69032,0.69041,0.69027,0.69027,414300000.0
2005-01-27 20:40:00,0.6903,0.69037,0.69028,0.69029,436699998.0
2005-01-27 20:41:00,0.69039,0.69039,0.69024,0.6903,346699996.0
2005-01-27 20:42:00,0.69033,0.69033,0.69028,0.6903,130800002.0
2005-01-27 20:43:00,0.69039,0.6904,0.69022,0.69027,540699994.0
2005-01-27 20:44:00,0.69035,0.69035,0.69023,0.69025,755999998.0
2005-01-27 20:45:00,0.69034,0.69034,0.6902,0.69023,320999999.0
2005-01-27 20:46:00,0.69025,0.69028,0.69019,0.69019,130699999.0
2005-01-27 20:47:00,0.69019,0.69032,0.69012,0.69025,563000001.0
2005-01-27 20:48:00,0.69028,0.69029,0.6902,0.6902,782199997.0
2005-01-27 20:49:00,0.69024,0.69031,0.69024,0.69025,293400005.0
2005-01-27 20:50:00,0.69025,0.69025,0.69017,0.69023,1357000003.0
2005-01-27 20:51:00,0.69021,0.69031,0.69021,0.69024,568299994.0
2005-01-27 20:52:00,0.69035,0.69037,0.69028,0.69032,571900003.0
2005-01-27 20:53:00,0.69034,0.69035,0.69026,0.69027,1029299997.0
2005-01-27 20:54:00,0.69031,0.69036,0.69025,0.69027,678900007.0
2005-01-27 20:55:00,0.6903,0.69038,0.69024,0.69024,400800005.0
2005-01-27 20:56:00,0.69026,0.69041,0.69023,0.69033,1022299989.0
2005-01-27 20:57:00,0.69034,0.6904,0.69028,0.69028,985800006.0
2005-01-27 20:58:00,0.69026,0.69036,0.69026,0.69033,656600000.0
2005-01-27 20:59:00,0.69041,0.69045,0.69036,0.69036,1782199999.0
2005-01-27 21:00:00,0.69041,0.69042,0.69029,0.69035,1534100001.0
2005-01-27 21:01:00,0.69035,0.69036,0.69027,0.69031,1118399993.0
2005-01-27 21:02:00,0.6903,0.69037,0.69019,0.69024,641999996.0
2005-01-27 21:03:00,0.69017,0.6903,0.69015,0.69022,830699993.0
2005-01-27 21:04:00,0.69017,0.6902,0.69013,0.69013,445299995.0
2005-01-27 21:05:00,0.69015,0.6902,0.69012,0.69014,663300004.0
2005-01-27 21:06:00,0.69013,0.69019,0.69005,0.6901,588200001.0
2005-01-27 21:07:00,0.69012,0.69018,0.69007,0.69007,148600001.0
2005-01-27 21:08:00,0.69012,0.69015,0.69008,0.69008,175900001.0
2005-01-27 21:09:00,0.69015,0.69024,0.69012,0.69015,393599991.0
2005-01-27 21:10:00,0.69015,0.69021,0.69007,0.69007,167600003.0
2005-01-27 21:11:00,0.69015,0.69017,0.69009,0.6901,221699998.0
2005-01-27 21:12:00,0.6901,0.69027,0.6901,0.69023,223300003.0
2005-01-27 21:13:00,0.69022,0.69028,0.69018,0.69022,255200000.0
2005-01-27 21:14:00,0.69021,0.69027,0.69018,0.69022,726800001.0
2005-01-27 21:15:00,0.69022,0.69022,0.69011,0.69012,329400004.0
2005-01-27 21:16:00,0.69007,0.69013,0.68998,0.6901,444699992.0
2005-01-27 21:17:00,0.69005,0.6901,0.69004,0.69008,160399998.0
2005-01-27 21:18:00,0.69005,0.6901,0.69005,0.69005,87800002.0
2005-01-27 21:19:00,0.69002,0.69002,0.68995,0.68995,441399999.0
2005-01-27 21:20:00,0.69,0.69015,0.68998,0.69002,1379900002.0
2005-01-27 21:21:00,0.6902,0.6902,0.69006,0.6901,350800000.0
2005-01-27 21:22:00,0.69018,0.69025,0.69005,0.69025,735100007.0
2005-01-27 21:23:00,0.69013,0.69015,0.68997,0.69003,249500002.0
2005-01-27 21:24:00,0.69003,0.69003,0.6899,0.6899,305200003.0
2005-01-27 21:25:00,0.68997,0.69002,0.68988,0.68997,233799997.0
2005-01-27 21:26:00,0.69007,0.69021,0.69007,0.6901,48600001.0
2005-01-27 21:27:00,0.69008,0.69018,0.69003,0.69003,147400000.0
2005-01-27 21:28:00,0.69,0.69008,0.68995,0.68996,302399998.0
2005-01-27 21:29:00,0.69005,0.69007,0.68997,0.68997,93199999.0
2005-01-27 21:30:00,0.6899,0.68993,0.6899,0.68993,49300000.0
2005-01-27 21:31:00,0.68988,0.68997,0.68988,0.68993,263300003.0
2005-01-27 21:32:00,0.68999,0.69008,0.68997,0.69005,741900002.0
2005-01-27 21:33:00,0.69005,0.69008,0.69003,0.69003,509500008.0
2005-01-27 21:34:00,0.69003,0.69007,0.68998,0.68998,808200001.0
2005-01-27 21:35:00,0.69001,0.69004,0.68997,0.68998,325500001.0
2005-01-27 21:36:00,0.69,0.69003,0.68996,0.68996,103899999.0
2005-01-27 21:37:00,0.69,0.69,0.68998,0.69,227100002.0
2005-01-27 21:38:00,0.68998,0.69,0.68995,0.69,182999998.0
2005-01-27 21:39:00,0.68997,0.69003,0.68997,0.68999,119999999.0
2005-01-27 21:40:00,0.68993,0.69,0.68991,0.68992,183799997.0
2005-01-27 21:41:00,0.68991,0.68997,0.6899,0.68997,73800000.0
2005-01-27 21:42:00,0.68994,0.68998,0.68987,0.68998,238599997.0
2005-01-27 21:43:00,0.68982,0.68997,0.68981,0.68985,284400005.0
2005-01-27 21:44:00,0.68985,0.69004,0.68985,0.68995,619299997.0
2005-01-27 21:45:00,0.68994,0.69,0.68994,0.68997,31000000.0
2005-01-27 21:46:00,0.68996,0.68997,0.68993,0.68995,429599998.0
2005-01-27 21:47:00,0.69,0.69002,0.68998,0.69,168900000.0
2005-01-27 21:48:00,0.69002,0.69007,0.69,0.69,178699996.0
2005-01-27 21:49:00,0.68999,0.69006,0.68999,0.69004,347000002.0
2005-01-27 21:50:00,0.69009,0.69014,0.69007,0.6901,61599999.0
2005-01-27 21:51:00,0.69011,0.69011,0.68998,0.68998,138400000.0
2005-01-27 21:52:00,0.69002,0.69013,0.69002,0.69005,51400000.0
2005-01-27 21:53:00,0.69014,0.69023,0.69014,0.69016,109200000.0
2005-01-27 21:54:00,0.69015,0.69018,0.69006,0.69013,400000001.0
2005-01-27 21:55:00,0.69013,0.69015,0.6901,0.6901,163699997.0
2005-01-27 21:56:00,0.69012,0.69014,0.6901,0.6901,158799998.0
2005-01-27 21:57:00,0.69008,0.69016,0.69006,0.69006,376100001.0
2005-01-27 21:58:00,0.69012,0.69017,0.69006,0.69015,161999999.0
2005-01-27 21:59:00,0.69015,0.6902,0.69006,0.69006,473500005.0
2005-01-27 22:00:00,0.69017,0.69017,0.69001,0.69006,253200003.0
2005-01-27 22:01:00,0.69012,0.69018,0.6901,0.69015,354699994.0
2005-01-27 22:02:00,0.69015,0.6902,0.6901,0.6901,454400005.0
2005-01-27 22:03:00,0.69014,0.69018,0.69012,0.69013,364700001.0
2005-01-27 22:04:00,0.69019,0.69028,0.69014,0.69023,380799995.0
2005-01-27 22:05:00,0.6902,0.69022,0.69017,0.69017,111000001.0
2005-01-27 22:06:00,0.69021,0.69023,0.69019,0.69023,143599996.0
2005-01-27 22:07:00,0.69021,0.69027,0.69015,0.6902,139799996.0
2005-01-27 22:08:00,0.69019,0.69026,0.69018,0.6902,279300001.0
2005-01-27 22:09:00,0.69021,0.69024,0.69019,0.69024,255999999.0
2005-01-27 22:10:00,0.69017,0.69028,0.69016,0.69016,228700002.0
2005-01-27 22:11:00,0.69025,0.69025,0.69022,0.69022,130900001.0
2005-01-27 22:12:00,0.69023,0.69025,0.6902,0.69023,317099998.0
2005-01-27 22:13:00,0.69044,0.69046,0.6903,0.6904,135200002.0
2005-01-27 22:14:00,0.69022,0.69022,0.6902,0.69021,82099996.0
2005-01-27 22:15:00,0.69017,0.69018,0.69007,0.69015,535599992.0
2005-01-27 22:16:00,0.69015,0.6902,0.69011,0.6902,661000002.0
2005-01-27 22:17:00,0.69023,0.6903,0.69018,0.69018,146499999.0
2005-01-27 22:18:00,0.69022,0.69022,0.69015,0.69015,24600000.0
2005-01-27 22:19:00,0.69019,0.69019,0.69012,0.69016,134899997.0
2005-01-27 22:20:00,0.69018,0.69023,0.69017,0.69023,87200000.0
2005-01-27 22:21:00,0.69022,0.69026,0.69015,0.69015,444700009.0
2005-01-27 22:22:00,0.69019,0.69029,0.69019,0.6902,583099998.0
2005-01-27 22:23:00,0.69023,0.69034,0.69023,0.69023,635999999.0
2005-01-27 22:24:00,0.69025,0.6903,0.69023,0.69027,221399999.0
2005-01-27 22:25:00,0.69025,0.6903,0.69025,0.6903,330999995.0
2005-01-27 22:26:00,0.69027,0.6903,0.69025,0.69027,368499999.0
2005-01-27 22:27:00,0.69031,0.69031,0.69027,0.69027,103599999.0
2005-01-27 22:28:00,0.69029,0.69038,0.69029,0.69035,173400001.0
2005-01-27 22:29:00,0.69038,0.69038,0.69026,0.69026,205300000.0
2005-01-27 22:30:00,0.69029,0.69034,0.69028,0.69028,94600001.0
2005-01-27 22:31:00,0.6903,0.69036,0.6903,0.69034,102400001.0
2005-01-27 22:32:00,0.69037,0.69037,0.6903,0.6903,175199998.0
2005-01-27 22:33:00,0.6903,0.69032,0.69028,0.6903,158400001.0
2005-01-27 22:34:00,0.69028,0.69028,0.69025,0.69025,181199999.0
2005-01-27 22:35:00,0.69025,0.69028,0.6902,0.69028,216800002.0
2005-01-27 22:36:00,0.69009,0.6905,0.69009,0.6905,94800003.0
2005-01-27 22:37:00,0.69027,0.69027,0.6902,0.6902,241400006.0
2005-01-27 22:38:00,0.69027,0.69034,0.69026,0.69026,99100001.0
2005-01-27 22:39:00,0.69023,0.69027,0.69021,0.69023,211800000.0
2005-01-27 22:40:00,0.69017,0.69022,0.69015,0.69015,443499996.0
2005-01-27 22:41:00,0.69015,0.6902,0.69015,0.6902,338499998.0
2005-01-27 22:42:00,0.69012,0.69017,0.69012,0.69015,287200002.0
2005-01-27 22:43:00,0.69015,0.69015,0.69014,0.69014,84500000.0
2005-01-27 22:44:00,0.69018,0.69026,0.69014,0.69026,163300001.0
2005-01-27 22:45:00,0.69032,0.69032,0.69023,0.69029,139000003.0
2005-01-27 22:46:00,0.69028,0.69028,0.69019,0.69024,180500000.0
2005-01-27 22:47:00,0.69025,0.69025,0.69017,0.69017,178100003.0
2005-01-27 22:48:00,0.69015,0.69023,0.69013,0.69013,379300001.0
2005-01-27 22:49:00,0.69025,0.6903,0.69021,0.69025,103599998.0
2005-01-27 22:50:00,0.69019,0.6902,0.69012,0.69012,120400000.0
2005-01-27 22:51:00,0.69015,0.69017,0.69012,0.69014,101300003.0
2005-01-27 22:52:00,0.69013,0.69013,0.6901,0.6901,74300002.0
2005-01-27 22:53:00,0.69012,0.69017,0.69002,0.69002,229000002.0
2005-01-27 22:54:00,0.69012,0.69023,0.69011,0.69021,138399999.0
2005-01-27 22:55:00,0.6901,0.69012,0.69005,0.69012,193400000.0
2005-01-27 22:56:00,0.69012,0.69012,0.69003,0.69008,139999999.0
2005-01-27 22:57:00,0.69009,0.69011,0.69005,0.69008,185600001.0
2005-01-27 22:58:00,0.69008,0.69012,0.69002,0.69005,373500004.0
2005-01-27 22:59:00,0.69003,0.69004,0.68993,0.68993,297800001.0
2005-01-27 23:00:00,0.6898,0.69013,0.6898,0.69007,199600003.0
2005-01-27 23:01:00,0.69005,0.69005,0.69002,0.69002,69699999.0
2005-01-27 23:02:00,0.69,0.69007,0.68999,0.69002,170599999.0
2005-01-27 23:03:00,0.69007,0.69007,0.69005,0.69006,66199999.0
2005-01-27 23:04:00,0.69008,0.69008,0.69002,0.69004,48099999.0
2005-01-27 23:05:00,0.69007,0.69007,0.69005,0.69006,173899998.0
2005-01-27 23:06:00,0.69024,0.69033,0.69019,0.69033,68900001.0
2005-01-27 23:07:00,0.69012,0.69014,0.69007,0.69007,104700003.0
2005-01-27 23:08:00,0.69007,0.69015,0.69007,0.69009,123400001.0
2005-01-27 23:09:00,0.69018,0.69018,0.69007,0.69011,167300001.0
2005-01-27 23:10:00,0.69008,0.69019,0.69008,0.69019,110299999.0
2005-01-27 23:11:00,0.69023,0.69023,0.69015,0.69017,264100002.0
2005-01-27 23:12:00,0.69017,0.69023,0.69015,0.69023,142699998.0
2005-01-27 23:13:00,0.69017,0.69027,0.69017,0.69017,151100000.0
2005-01-27 23:14:00,0.69018,0.69023,0.69015,0.69017,86499998.0
2005-01-27 23:15:00,0.69033,0.69033,0.6901,0.69014,66800001.0
2005-01-27 23:16:00,0.69014,0.69014,0.69009,0.69009,24700001.0
2005-01-27 23:17:00,0.69012,0.69014,0.69008,0.69014,153799998.0
2005-01-27 23:18:00,0.69009,0.69009,0.69008,0.69008,2800000.0
2005-01-27 23:19:00,0.69015,0.69028,0.69006,0.69028,87000001.0
2005-01-27 23:20:00,0.69013,0.69015,0.69013,0.69015,204399993.0
2005-01-27 23:21:00,0.69013,0.69013,0.69013,0.69013,4800000.0
2005-01-27 23:22:00,0.69013,0.69015,0.69013,0.69015,66200001.0
2005-01-27 23:23:00,0.69023,0.69045,0.69021,0.69025,196700002.0
2005-01-27 23:24:00,0.69012,0.69021,0.69007,0.69007,121299999.0
2005-01-27 23:25:00,0.6901,0.69017,0.6901,0.69012,197299999.0
2005-01-27 23:26:00,0.69009,0.69025,0.69009,0.6901,238099999.0
2005-01-27 23:27:00,0.69007,0.69007,0.69007,0.69007,100599998.0
2005-01-27 23:28:00,0.69013,0.69013,0.6901,0.6901,9600000.0
2005-01-27 23:29:00,0.69011,0.6902,0.69011,0.69012,72700000.0
2005-01-27 23:30:00,0.69011,0.69011,0.69006,0.69008,68100001.0
2005-01-27 23:31:00,0.6901,0.69013,0.69005,0.6901,165600001.0
2005-01-27 23:32:00,0.69015,0.69015,0.6901,0.69014,81200001.0
2005-01-27 23:33:00,0.6902,0.69024,0.69018,0.69018,105100001.0
2005-01-27 23:34:00,0.69021,0.69029,0.69017,0.69027,88400002.0
2005-01-27 23:35:00,0.69028,0.69028,0.69016,0.69017,111500000.0
2005-01-27 23:36:00,0.6901,0.6901,0.69006,0.69006,53600001.0
2005-01-27 23:37:00,0.69011,0.69013,0.69009,0.69013,34100000.0
2005-01-27 23:38:00,0.69012,0.69024,0.69012,0.69018,219899994.0
2005-01-27 23:39:00,0.6902,0.69023,0.69017,0.6902,103299999.0
2005-01-27 23:40:00,0.6902,0.6902,0.69018,0.69018,28800000.0
2005-01-27 23:41:00,0.69022,0.69027,0.69018,0.6902,228100001.0
2005-01-27 23:42:00,0.69022,0.6903,0.69019,0.69022,192899998.0
2005-01-27 23:43:00,0.69029,0.69029,0.69022,0.69022,111700002.0
2005-01-27 23:44:00,0.69023,0.6903,0.6902,0.69022,190699998.0
2005-01-27 23:45:00,0.69022,0.69032,0.69022,0.69027,177000000.0
2005-01-27 23:46:00,0.69032,0.69039,0.69032,0.69035,69699999.0
2005-01-27 23:47:00,0.69035,0.69035,0.69033,0.69033,66999998.0
2005-01-27 23:48:00,0.69023,0.6903,0.69023,0.69024,126100003.0
2005-01-27 23:49:00,0.6902,0.69023,0.6902,0.69023,74199998.0
2005-01-27 23:50:00,0.69015,0.6902,0.69015,0.6902,42200000.0
2005-01-27 23:51:00,0.69018,0.69032,0.69017,0.69026,106999997.0
2005-01-27 23:52:00,0.69025,0.69025,0.69005,0.69005,93800000.0
2005-01-27 23:53:00,0.6901,0.69024,0.6901,0.69014,191100000.0
2005-01-27 23:54:00,0.69019,0.69019,0.69002,0.69002,121300001.0
2005-01-27 23:55:00,0.69014,0.69017,0.69008,0.69015,150000000.0
2005-01-27 23:56:00,0.69018,0.6902,0.69014,0.69014,181500003.0
2005-01-27 23:57:00,0.69019,0.69019,0.69012,0.69012,155500001.0
2005-01-27 23:58:00,0.69006,0.69007,0.68973,0.68973,84899999.0
2005-01-27 23:59:00,0.69004,0.69008,0.68992,0.69008,229300002.0
2005-01-28 00:00:00,0.69007,0.69014,0.69005,0.69005,222600000.0
2005-01-28 00:01:00,0.69006,0.69018,0.68997,0.69018,143700001.0
2005-01-28 00:02:00,0.68998,0.69002,0.68967,0.68977,153199999.0
2005-01-28 00:03:00,0.69,0.69019,0.69,0.69015,157500000.0
2005-01-28 00:04:00,0.6901,0.69017,0.68994,0.69,221599999.0
2005-01-28 00:05:00,0.6899,0.69014,0.68988,0.69009,109200000.0
2005-01-28 00:06:00,0.69018,0.69023,0.69006,0.69012,160999998.0
2005-01-28 00:07:00,0.69,0.69015,0.68997,0.6901,196800001.0
2005-01-28 00:08:00,0.68981,0.69006,0.68981,0.68994,152200002.0
2005-01-28 00:09:00,0.68998,0.69013,0.68988,0.69012,208900003.0
2005-01-28 00:10:00,0.6901,0.69014,0.68987,0.69004,187499997.0
2005-01-28 00:11:00,0.6901,0.69014,0.69001,0.69012,102200000.0
2005-01-28 00:12:00,0.68995,0.69003,0.68977,0.68978,158099999.0
2005-01-28 00:13:00,0.68977,0.68999,0.68968,0.68993,224800002.0
2005-01-28 00:14:00,0.68998,0.68998,0.68977,0.68977,124300000.0
2005-01-28 00:15:00,0.68975,0.68992,0.68974,0.68974,92300002.0
2005-01-28 00:16:00,0.68975,0.6898,0.68967,0.68967,119600002.0
2005-01-28 00:17:00,0.68974,0.68974,0.68965,0.68965,197399997.0
2005-01-28 00:18:00,0.68964,0.68976,0.68964,0.68967,101700001.0
2005-01-28 00:19:00,0.68969,0.68982,0.68966,0.68971,171400000.0
2005-01-28 00:20:00,0.68967,0.68995,0.68966,0.68995,156099998.0
2005-01-28 00:21:00,0.69004,0.69022,0.68996,0.69007,248000004.0
2005-01-28 00:22:00,0.69021,0.69025,0.68998,0.69022,173800001.0
2005-01-28 00:23:00,0.69027,0.69029,0.68994,0.69005,192499998.0
2005-01-28 00:24:00,0.69032,0.69045,0.6901,0.69041,157100000.0
2005-01-28 00:25:00,0.69046,0.69074,0.69046,0.69074,42800001.0
2005-01-28 00:26:00,0.69071,0.69078,0.69064,0.69068,189299996.0
2005-01-28 00:27:00,0.69079,0.6908,0.68995,0.69055,132199999.0
2005-01-28 00:28:00,0.69055,0.69055,0.69014,0.69014,102099997.0
2005-01-28 00:29:00,0.68997,0.6902,0.68997,0.69007,135900002.0
2005-01-28 00:30:00,0.69012,0.69019,0.68995,0.69007,256200004.0
2005-01-28 00:31:00,0.69012,0.69012,0.68987,0.68991,139999997.0
2005-01-28 00:32:00,0.69012,0.69015,0.68998,0.69011,179499999.0
2005-01-28 00:33:00,0.69014,0.69019,0.6901,0.69012,120899999.0
2005-01-28 00:34:00,0.69005,0.69005,0.68992,0.68995,146699998.0
2005-01-28 00:35:00,0.6901,0.69022,0.68998,0.69022,117400000.0
2005-01-28 00:36:00,0.69019,0.69024,0.69,0.6902,161400000.0
2005-01-28 00:37:00,0.6901,0.69024,0.69004,0.69024,75099998.0
2005-01-28 00:38:00,0.69009,0.69009,0.68993,0.68999,104600004.0
2005-01-28 00:39:00,0.68995,0.69008,0.68995,0.69003,212900002.0
2005-01-28 00:40:00,0.69,0.69,0.68987,0.68992,146500000.0
2005-01-28 00:41:00,0.69,0.69005,0.68989,0.69,110200000.0
2005-01-28 00:42:00,0.68998,0.68999,0.68987,0.68995,186599999.0
2005-01-28 00:43:00,0.69002,0.69005,0.68995,0.68995,130499998.0
2005-01-28 00:44:00,0.68999,0.69001,0.68987,0.68995,112700003.0
2005-01-28 00:45:00,0.68984,0.68997,0.68984,0.68993,148600002.0
2005-01-28 00:46:00,0.68998,0.69,0.68986,0.68991,190800001.0
2005-01-28 00:47:00,0.68996,0.68996,0.68985,0.68995,229599998.0
2005-01-28 00:48:00,0.68989,0.68993,0.68989,0.68993,164000002.0
2005-01-28 00:49:00,0.68995,0.68995,0.6898,0.6898,50700000.0
2005-01-28 00:50:00,0.68994,0.69,0.68986,0.68999,223999997.0
2005-01-28 00:51:00,0.69003,0.69004,0.68995,0.68999,109999999.0
2005-01-28 00:52:00,0.6899,0.68997,0.6899,0.68991,84400000.0
2005-01-28 00:53:00,0.68994,0.68994,0.68988,0.68992,115899999.0
2005-01-28 00:54:00,0.68992,0.68992,0.68986,0.68989,64899999.0
2005-01-28 00:55:00,0.68986,0.68989,0.68977,0.68989,148700000.0
2005-01-28 00:56:00,0.6899,0.68994,0.68987,0.68989,73500001.0
2005-01-28 00:57:00,0.68987,0.68999,0.68986,0.68994,121499999.0
2005-01-28 00:58:00,0.6898,0.69001,0.6898,0.68998,172599997.0
2005-01-28 00:59:00,0.68995,0.68998,0.68989,0.68998,183600000.0
2005-01-28 01:00:00,0.68989,0.69,0.68989,0.68998,72600002.0
2005-01-28 01:01:00,0.68991,0.68991,0.68984,0.68984,30300000.0
2005-01-28 01:02:00,0.68991,0.68995,0.68976,0.68976,119899999.0
2005-01-28 01:03:00,0.68997,0.69004,0.68982,0.68997,315799996.0
2005-01-28 01:04:00,0.68989,0.69004,0.68985,0.69004,249000001.0
2005-01-28 01:05:00,0.68996,0.68996,0.6898,0.68995,48799998.0
2005-01-28 01:06:00,0.68982,0.68988,0.68976,0.6898,132500000.0
2005-01-28 01:07:00,0.6896,0.6897,0.6896,0.6897,87999997.0
2005-01-28 01:08:00,0.6897,0.68975,0.6897,0.68973,175300000.0
2005-01-28 01:09:00,0.68978,0.6898,0.68973,0.6898,193700000.0
2005-01-28 01:10:00,0.68975,0.68985,0.68968,0.68985,262699994.0
2005-01-28 01:11:00,0.68988,0.68992,0.68988,0.6899,82500000.0
2005-01-28 01:12:00,0.68987,0.68988,0.68982,0.68982,179700003.0
2005-01-28 01:13:00,0.68981,0.68987,0.6898,0.68986,94900001.0
2005-01-28 01:14:00,0.68988,0.68988,0.68979,0.6898,155799997.0
2005-01-28 01:15:00,0.6898,0.68981,0.68972,0.68972,77099998.0
2005-01-28 01:16:00,0.68982,0.68991,0.68982,0.68987,184500001.0
2005-01-28 01:17:00,0.6898,0.68988,0.68971,0.68979,178799998.0
2005-01-28 01:18:00,0.68983,0.68992,0.68976,0.68992,132899999.0
2005-01-28 01:19:00,0.68993,0.68993,0.68972,0.68972,147800001.0
2005-01-28 01:20:00,0.68985,0.68994,0.68973,0.68994,131000001.0
2005-01-28 01:21:00,0.68996,0.68996,0.68987,0.68988,103700001.0
2005-01-28 01:22:00,0.68988,0.68995,0.68981,0.68981,147400000.0
2005-01-28 01:23:00,0.68985,0.68989,0.68972,0.68974,183199999.0
2005-01-28 01:24:00,0.68984,0.68984,0.68984,0.68984,20800000.0
2005-01-28 01:25:00,0.6898,0.68988,0.6898,0.68985,102100003.0
2005-01-28 01:26:00,0.68962,0.68971,0.68949,0.68965,253999996.0
2005-01-28 01:27:00,0.68983,0.68983,0.68974,0.68975,98400003.0
2005-01-28 01:28:00,0.68984,0.68991,0.68976,0.68982,253899992.0
2005-01-28 01:29:00,0.68978,0.68985,0.68976,0.68979,229400001.0
2005-01-28 01:30:00,0.68973,0.68973,0.68957,0.68963,173699997.0
2005-01-28 01:31:00,0.68962,0.68973,0.68955,0.68971,146000000.0
2005-01-28 01:32:00,0.68975,0.68975,0.68956,0.68956,40800001.0
2005-01-28 01:33:00,0.68967,0.68967,0.68954,0.6896,131700002.0
2005-01-28 01:34:00,0.68964,0.68965,0.6896,0.68965,144499998.0
2005-01-28 01:35:00,0.68965,0.68965,0.68952,0.68952,87200002.0
2005-01-28 01:36:00,0.68958,0.68965,0.68958,0.68961,104600001.0
2005-01-28 01:37:00,0.68962,0.68968,0.68957,0.68957,147299998.0
2005-01-28 01:38:00,0.68959,0.68966,0.68949,0.68949,200800000.0
2005-01-28 01:39:00,0.68954,0.6896,0.68948,0.68959,95000000.0
2005-01-28 01:40:00,0.68958,0.68964,0.68958,0.68961,159599997.0
2005-01-28 01:41:00,0.68958,0.68963,0.6895,0.6895,141700001.0
2005-01-28 01:42:00,0.6895,0.68953,0.68948,0.68948,84099999.0
2005-01-28 01:43:00,0.68953,0.68953,0.6895,0.6895,6700000.0
2005-01-28 01:44:00,0.6895,0.68955,0.68946,0.68955,199600000.0
2005-01-28 01:45:00,0.68959,0.68959,0.6895,0.68951,121700000.0
2005-01-28 01:46:00,0.6893,0.68964,0.6893,0.68964,67900001.0
2005-01-28 01:47:00,0.68959,0.68959,0.68958,0.68958,24300000.0
2005-01-28 01:48:00,0.68952,0.68955,0.68949,0.68955,210999997.0
2005-01-28 01:49:00,0.68953,0.68957,0.68951,0.68951,158600003.0
2005-01-28 01:50:00,0.68953,0.68956,0.68947,0.68947,42299999.0
2005-01-28 01:51:00,0.68958,0.68963,0.68958,0.68963,132800001.0
2005-01-28 01:52:00,0.68959,0.68959,0.68956,0.68956,110900000.0
2005-01-28 01:53:00,0.68958,0.6896,0.68954,0.68956,134299999.0
2005-01-28 01:54:00,0.68952,0.68958,0.68942,0.68951,149700002.0
2005-01-28 01:55:00,0.68955,0.68959,0.68952,0.68959,73000001.0
2005-01-28 01:56:00,0.68963,0.68969,0.68962,0.68964,172700000.0
2005-01-28 01:57:00,0.68956,0.68963,0.68956,0.68963,214100003.0
2005-01-28 01:58:00,0.68961,0.68963,0.68954,0.68963,228900004.0
2005-01-28 01:59:00,0.68958,0.68958,0.68951,0.68951,98000001.0
2005-01-28 02:00:00,0.68949,0.68954,0.68941,0.68941,75800000.0
2005-01-28 02:01:00,0.68961,0.68961,0.68944,0.6895,233100000.0
2005-01-28 02:02:00,0.68962,0.6897,0.68955,0.68963,136499997.0
2005-01-28 02:03:00,0.68973,0.68974,0.68961,0.68962,185299999.0
2005-01-28 02:04:00,0.68963,0.68967,0.68958,0.68967,24800000.0
2005-01-28 02:05:00,0.6897,0.68975,0.68964,0.6897,154900004.0
2005-01-28 02:06:00,0.68965,0.6897,0.68961,0.68961,174200001.0
2005-01-28 02:07:00,0.68963,0.68963,0.68952,0.6896,194400001.0
2005-01-28 02:08:00,0.68961,0.68964,0.68958,0.68959,85900000.0
2005-01-28 02:09:00,0.68964,0.68964,0.68956,0.6896,115100002.0
2005-01-28 02:10:00,0.68955,0.68964,0.68955,0.68963,142200002.0
2005-01-28 02:11:00,0.6897,0.6897,0.6897,0.6897,16700000.0
2005-01-28 02:12:00,0.68967,0.6897,0.68967,0.6897,40600001.0
2005-01-28 02:13:00,0.6895,0.68965,0.6895,0.68965,163999999.0
2005-01-28 02:14:00,0.68961,0.68965,0.68955,0.68965,199299999.0
2005-01-28 02:15:00,0.6896,0.68967,0.6896,0.68966,139100003.0
2005-01-28 02:16:00,0.68968,0.6897,0.6896,0.6896,164599995.0
2005-01-28 02:17:00,0.68963,0.6897,0.6896,0.68965,115100001.0
2005-01-28 02:18:00,0.68965,0.68965,0.68948,0.68948,38099999.0
2005-01-28 02:19:00,0.6895,0.6895,0.68947,0.6895,220299997.0
2005-01-28 02:20:00,0.68948,0.68954,0.68943,0.68943,178300002.0
2005-01-28 02:21:00,0.68956,0.68956,0.68943,0.68945,225000002.0
2005-01-28 02:22:00,0.68957,0.68961,0.68956,0.68959,85100001.0
2005-01-28 02:23:00,0.68961,0.6897,0.68951,0.68969,208500003.0
2005-01-28 02:24:00,0.68979,0.68979,0.6895,0.6895,153300001.0
2005-01-28 02:25:00,0.68953,0.68975,0.68953,0.68975,109000001.0
2005-01-28 02:26:00,0.68965,0.68983,0.68957,0.68983,163399999.0
2005-01-28 02:27:00,0.68975,0.68997,0.68975,0.68991,206499998.0
2005-01-28 02:28:00,0.6897,0.69001,0.6897,0.68999,224599999.0
2005-01-28 02:29:00,0.68996,0.68996,0.68973,0.6899,187100000.0
2005-01-28 02:30:00,0.68989,0.68989,0.68974,0.68987,151099996.0
2005-01-28 02:31:00,0.68991,0.68994,0.68989,0.68993,97100002.0
2005-01-28 02:32:00,0.68985,0.6899,0.68969,0.6899,28500000.0
2005-01-28 02:33:00,0.68982,0.68993,0.6897,0.68993,245000001.0
2005-01-28 02:34:00,0.68991,0.68991,0.68967,0.68972,144900001.0
2005-01-28 02:35:00,0.68985,0.68985,0.68962,0.68985,141199997.0
2005-01-28 02:36:00,0.68983,0.68986,0.68965,0.68986,114600000.0
2005-01-28 02:37:00,0.68993,0.69005,0.68979,0.69005,114400001.0
2005-01-28 02:38:00,0.69001,0.69001,0.68989,0.68996,55100000.0
2005-01-28 02:39:00,0.68997,0.69003,0.68989,0.68998,162800001.0
2005-01-28 02:40:00,0.68976,0.69005,0.68976,0.69005,141000002.0
2005-01-28 02:41:00,0.68995,0.69015,0.68987,0.69012,135699999.0
2005-01-28 02:42:00,0.69,0.69,0.68977,0.68999,36100000.0
2005-01-28 02:43:00,0.68978,0.69006,0.68975,0.68998,70199999.0
2005-01-28 02:44:00,0.69003,0.69007,0.69,0.69005,152700001.0
2005-01-28 02:45:00,0.69001,0.69009,0.68997,0.69003,134100002.0
2005-01-28 02:46:00,0.68998,0.69001,0.68992,0.69001,149000000.0
2005-01-28 02:47:00,0.69008,0.69012,0.69,0.69,102300002.0
2005-01-28 02:48:00,0.69009,0.69009,0.68995,0.69002,147700001.0
2005-01-28 02:49:00,0.69005,0.69005,0.68988,0.68996,92200001.0
2005-01-28 02:50:00,0.68994,0.68999,0.6899,0.68996,268600001.0
2005-01-28 02:51:00,0.68992,0.69013,0.68992,0.69013,124499999.0
2005-01-28 02:52:00,0.69007,0.69016,0.68997,0.69016,112299998.0
2005-01-28 02:53:00,0.69009,0.69011,0.68992,0.69004,192299997.0
2005-01-28 02:54:00,0.69019,0.6902,0.69008,0.6902,77899998.0
2005-01-28 02:55:00,0.69018,0.6902,0.69003,0.69003,124800000.0
2005-01-28 02:56:00,0.68998,0.69005,0.68992,0.68992,226700000.0
2005-01-28 02:57:00,0.68991,0.68996,0.6898,0.68982,288900004.0
2005-01-28 02:58:00,0.68988,0.68994,0.68987,0.68994,76299998.0
2005-01-28 02:59:00,0.6899,0.68991,0.68984,0.68991,111300000.0
2005-01-28 03:00:00,0.68985,0.68992,0.68975,0.68992,192299999.0
2005-01-28 03:01:00,0.6898,0.68988,0.68976,0.68987,97900001.0
2005-01-28 03:02:00,0.68992,0.68997,0.68992,0.68996,183300004.0
2005-01-28 03:03:00,0.68986,0.68995,0.68977,0.68977,83599999.0
2005-01-28 03:04:00,0.68983,0.6899,0.68977,0.68977,206899998.0
2005-01-28 03:05:00,0.68981,0.6899,0.68981,0.68985,129099999.0
2005-01-28 03:06:00,0.68978,0.68978,0.68956,0.68964,226100000.0
2005-01-28 03:07:00,0.68957,0.68965,0.68954,0.68962,91900001.0
2005-01-28 03:08:00,0.68959,0.68966,0.68958,0.68966,137299996.0
2005-01-28 03:09:00,0.68962,0.68969,0.68955,0.68967,187799998.0
2005-01-28 03:10:00,0.68977,0.68979,0.68963,0.6897,166600003.0
2005-01-28 03:11:00,0.68973,0.68973,0.68959,0.68961,99899999.0
2005-01-28 03:12:00,0.68971,0.68975,0.68954,0.68966,173800003.0
2005-01-28 03:13:00,0.68966,0.68974,0.68964,0.68964,187700002.0
2005-01-28 03:14:00,0.68986,0.68989,0.6896,0.68961,153700000.0
2005-01-28 03:15:00,0.68971,0.68971,0.68969,0.68969,21199999.0
2005-01-28 03:16:00,0.68968,0.6899,0.68968,0.68981,92999999.0
2005-01-28 03:17:00,0.68976,0.68981,0.68968,0.68974,169499998.0
2005-01-28 03:18:00,0.68987,0.68988,0.68982,0.68987,121600003.0
2005-01-28 03:19:00,0.68978,0.68981,0.68978,0.6898,76699998.0
2005-01-28 03:20:00,0.68981,0.68981,0.68974,0.68974,69800001.0
2005-01-28 03:21:00,0.68974,0.68983,0.68974,0.68983,5600000.0
2005-01-28 03:22:00,0.68985,0.68991,0.68979,0.68979,150800003.0
2005-01-28 03:23:00,0.68981,0.68989,0.68977,0.68977,227000002.0
2005-01-28 03:24:00,0.68994,0.68994,0.68977,0.68991,199800004.0
2005-01-28 03:25:00,0.68992,0.68992,0.68992,0.68992,25500000.0
2005-01-28 03:26:00,0.68993,0.68993,0.6899,0.6899,29400000.0
2005-01-28 03:27:00,0.6897,0.68993,0.68968,0.68988,195700003.0
2005-01-28 03:28:00,0.68995,0.68996,0.68995,0.68996,28699999.0
2005-01-28 03:29:00,0.69,0.69,0.69,0.69,43099998.0
2005-01-28 03:30:00,0.68994,0.69003,0.6899,0.68999,139599997.0
2005-01-28 03:31:00,0.68996,0.69005,0.68995,0.69005,203000001.0
2005-01-28 03:32:00,0.69003,0.69009,0.69003,0.69009,45600001.0
2005-01-28 03:33:00,0.68997,0.69007,0.68997,0.69004,126699999.0
2005-01-28 03:34:00,0.69008,0.69008,0.69001,0.69006,295399995.0
2005-01-28 03:35:00,0.68996,0.69008,0.68996,0.69003,174199998.0
2005-01-28 03:36:00,0.69011,0.69011,0.69003,0.69011,172699999.0
2005-01-28 03:37:00,0.69012,0.69027,0.69005,0.69023,239500002.0
2005-01-28 03:38:00,0.69016,0.69023,0.69005,0.6902,108100002.0
2005-01-28 03:39:00,0.69019,0.69021,0.69019,0.69021,70200001.0
2005-01-28 03:40:00,0.69027,0.6903,0.69027,0.6903,63100000.0
2005-01-28 03:41:00,0.69026,0.69026,0.69019,0.69019,43900001.0
2005-01-28 03:42:00,0.69022,0.69022,0.69008,0.69019,138199999.0
2005-01-28 03:43:00,0.69018,0.69022,0.69008,0.69008,163800001.0
2005-01-28 03:44:00,0.69014,0.69014,0.68999,0.69006,90300000.0
2005-01-28 03:45:00,0.69015,0.69018,0.69011,0.69018,100599998.0
2005-01-28 03:46:00,0.69015,0.6902,0.69011,0.6902,170400003.0
2005-01-28 03:47:00,0.69023,0.69023,0.69014,0.69014,55700000.0
2005-01-28 03:48:00,0.69018,0.69029,0.69018,0.69029,159299998.0
2005-01-28 03:49:00,0.69028,0.69028,0.69015,0.69021,97800000.0
2005-01-28 03:50:00,0.69021,0.69025,0.69017,0.69025,137900001.0
2005-01-28 03:51:00,0.69028,0.6903,0.69028,0.6903,23200000.0
2005-01-28 03:52:00,0.69028,0.69029,0.69025,0.69026,78200000.0
2005-01-28 03:53:00,0.69022,0.69028,0.69022,0.69025,62200001.0
2005-01-28 03:54:00,0.69029,0.69033,0.69026,0.69033,152499998.0
2005-01-28 03:55:00,0.69031,0.69031,0.6902,0.69022,266299992.0
2005-01-28 03:56:00,0.69022,0.69022,0.68987,0.68987,131600000.0
2005-01-28 03:57:00,0.69015,0.69028,0.68995,0.68995,101900001.0
2005-01-28 03:58:00,0.69012,0.69024,0.69001,0.69016,182099999.0
2005-01-28 03:59:00,0.69016,0.69028,0.69005,0.69021,118899997.0
2005-01-28 04:00:00,0.69023,0.69026,0.69008,0.69024,171300003.0
2005-01-28 04:01:00,0.69024,0.69033,0.69,0.69,208600000.0
2005-01-28 04:02:00,0.68995,0.69028,0.68995,0.6902,130899999.0
2005-01-28 04:03:00,0.69027,0.69027,0.69,0.69,46200000.0
2005-01-28 04:04:00,0.68997,0.69016,0.68997,0.69013,233700001.0
2005-01-28 04:05:00,0.69016,0.69017,0.69009,0.6901,185000004.0
2005-01-28 04:06:00,0.6901,0.69018,0.69004,0.69009,115300002.0
2005-01-28 04:07:00,0.69007,0.69025,0.69006,0.6901,260700002.0
2005-01-28 04:08:00,0.69004,0.69007,0.68991,0.68999,111000000.0
2005-01-28 04:09:00,0.69,0.69008,0.68997,0.69,140900003.0
2005-01-28 04:10:00,0.69001,0.69005,0.68993,0.69005,83700000.0
2005-01-28 04:11:00,0.69011,0.69012,0.6899,0.6899,198699997.0
2005-01-28 04:12:00,0.68993,0.69007,0.68993,0.69007,58200000.0
2005-01-28 04:13:00,0.69006,0.69006,0.68996,0.68999,128000001.0
2005-01-28 04:14:00,0.68996,0.68998,0.68988,0.68992,156000001.0
2005-01-28 04:15:00,0.69,0.69,0.68992,0.68998,64700000.0
2005-01-28 04:16:00,0.68997,0.68997,0.68992,0.68996,117300000.0
2005-01-28 04:17:00,0.68998,0.69006,0.68993,0.68993,144099998.0
2005-01-28 04:18:00,0.69001,0.69002,0.68992,0.68992,229400002.0
2005-01-28 04:19:00,0.68993,0.68997,0.68973,0.68973,56800000.0
2005-01-28 04:20:00,0.68973,0.68987,0.68973,0.68976,75300000.0
2005-01-28 04:21:00,0.68979,0.68979,0.68972,0.68972,58400001.0
2005-01-28 04:22:00,0.68969,0.68976,0.68957,0.68957,169200000.0
2005-01-28 04:23:00,0.68973,0.68975,0.68968,0.68971,179400002.0
2005-01-28 04:24:00,0.68976,0.68983,0.68971,0.68983,130000002.0
2005-01-28 04:25:00,0.68983,0.68987,0.68977,0.68987,129200000.0
2005-01-28 04:26:00,0.68985,0.68994,0.68978,0.68979,102699996.0
2005-01-28 04:27:00,0.6899,0.68993,0.68985,0.68993,112899995.0
2005-01-28 04:28:00,0.68982,0.68982,0.68978,0.68978,79200000.0
2005-01-28 04:29:00,0.68978,0.68985,0.68965,0.68985,194700000.0
2005-01-28 04:30:00,0.68988,0.6899,0.68978,0.68987,165599999.0
2005-01-28 04:31:00,0.68978,0.68985,0.68973,0.68985,226499999.0
2005-01-28 04:32:00,0.68989,0.69002,0.68986,0.69,240400001.0
2005-01-28 04:33:00,0.69003,0.69006,0.68992,0.68992,248199996.0
2005-01-28 04:34:00,0.69,0.69004,0.68991,0.68991,158999998.0
2005-01-28 04:35:00,0.68985,0.68991,0.68983,0.68985,153299999.0
2005-01-28 04:36:00,0.6899,0.68992,0.68985,0.68992,88699999.0
2005-01-28 04:37:00,0.68987,0.69012,0.6898,0.6898,128999997.0
2005-01-28 04:38:00,0.68979,0.69003,0.68979,0.69003,130599996.0
2005-01-28 04:39:00,0.68994,0.69001,0.68974,0.68974,203600002.0
2005-01-28 04:40:00,0.68988,0.68989,0.68983,0.68989,89900001.0
2005-01-28 04:41:00,0.6899,0.6899,0.68978,0.68978,62200000.0
2005-01-28 04:42:00,0.69004,0.69004,0.68985,0.68995,135300000.0
2005-01-28 04:43:00,0.68997,0.68997,0.68973,0.6898,104999998.0
2005-01-28 04:44:00,0.68979,0.6899,0.68979,0.68987,164199996.0
2005-01-28 04:45:00,0.68982,0.68989,0.68982,0.68982,174099998.0
2005-01-28 04:46:00,0.68988,0.68988,0.68985,0.68986,45800001.0
2005-01-28 04:47:00,0.68978,0.68986,0.68977,0.68985,284099999.0
2005-01-28 04:48:00,0.68988,0.68995,0.68985,0.68995,64600001.0
2005-01-28 04:49:00,0.68982,0.68982,0.68961,0.68966,121600004.0
2005-01-28 04:50:00,0.6896,0.68976,0.6896,0.68972,268200000.0
2005-01-28 04:51:00,0.6898,0.6898,0.68971,0.68971,107500002.0
2005-01-28 04:52:00,0.68974,0.68986,0.68968,0.68985,153500003.0
2005-01-28 04:53:00,0.68988,0.6899,0.68967,0.68973,72199999.0
2005-01-28 04:54:00,0.68982,0.68986,0.68978,0.68978,128300000.0
2005-01-28 04:55:00,0.68967,0.68984,0.68963,0.68975,189400000.0
2005-01-28 04:56:00,0.68982,0.68988,0.68979,0.68988,146500005.0
2005-01-28 04:57:00,0.68983,0.6899,0.68975,0.6899,117200003.0
2005-01-28 04:58:00,0.68993,0.68993,0.68977,0.68977,142899998.0
2005-01-28 04:59:00,0.68982,0.68988,0.68976,0.68988,170900002.0
2005-01-28 05:00:00,0.68991,0.68994,0.68975,0.68975,98399997.0
2005-01-28 05:01:00,0.68968,0.68988,0.68968,0.68988,208799997.0
2005-01-28 05:02:00,0.68996,0.68996,0.68974,0.68974,248400002.0
2005-01-28 05:03:00,0.68995,0.68995,0.6897,0.6897,165400001.0
2005-01-28 05:04:00,0.68973,0.68983,0.68971,0.68982,224400002.0
2005-01-28 05:05:00,0.68986,0.6899,0.68972,0.68972,81600001.0
2005-01-28 05:06:00,0.68983,0.68983,0.68975,0.68975,70800000.0
2005-01-28 05:07:00,0.68968,0.68977,0.68968,0.6897,162900002.0
2005-01-28 05:08:00,0.68973,0.68984,0.68968,0.68968,119899999.0
2005-01-28 05:09:00,0.68966,0.6899,0.68966,0.6899,109299996.0
2005-01-28 05:10:00,0.6898,0.6898,0.68976,0.68976,18200000.0
2005-01-28 05:11:00,0.68976,0.68982,0.6897,0.6897,183899998.0
2005-01-28 05:12:00,0.68989,0.68989,0.68972,0.68972,135500002.0
2005-01-28 05:13:00,0.68988,0.68988,0.68978,0.68981,139999998.0
2005-01-28 05:14:00,0.6899,0.6899,0.68976,0.68982,125399999.0
2005-01-28 05:15:00,0.68981,0.68981,0.6898,0.6898,30400000.0
2005-01-28 05:16:00,0.68967,0.68993,0.68967,0.68993,210099999.0
2005-01-28 05:17:00,0.68982,0.68983,0.68981,0.68981,49600000.0
2005-01-28 05:18:00,0.6898,0.68985,0.6898,0.6898,134600000.0
2005-01-28 05:19:00,0.68985,0.68985,0.68985,0.68985,43799998.0
2005-01-28 05:20:00,0.68983,0.68983,0.68983,0.68983,32799999.0
2005-01-28 05:21:00,0.68983,0.68983,0.68983,0.68983,7900000.0
2005-01-28 05:22:00,0.68959,0.68974,0.68959,0.68974,21500000.0
2005-01-28 05:23:00,0.68979,0.68983,0.6897,0.68983,151500000.0
2005-01-28 05:24:00,0.6898,0.6898,0.68967,0.68976,108899996.0
2005-01-28 05:25:00,0.68983,0.68983,0.68969,0.68969,74000002.0
2005-01-28 05:26:00,0.68983,0.68988,0.6898,0.6898,147300003.0
2005-01-28 05:27:00,0.68983,0.68983,0.68983,0.68983,31100001.0
2005-01-28 05:28:00,0.68982,0.68988,0.68982,0.68982,103300003.0
2005-01-28 05:29:00,0.68985,0.68985,0.68982,0.68983,70800000.0
2005-01-28 05:30:00,0.68982,0.68988,0.6898,0.6898,206100002.0
2005-01-28 05:31:00,0.6898,0.68982,0.6898,0.68982,13700000.0
2005-01-28 05:32:00,0.68962,0.6898,0.68962,0.68972,202799997.0
2005-01-28 05:33:00,0.6898,0.68988,0.6898,0.68982,137200001.0
2005-01-28 05:34:00,0.6898,0.68985,0.6898,0.68982,62199998.0
2005-01-28 05:35:00,0.68987,0.68987,0.68986,0.68986,88499998.0
2005-01-28 05:36:00,0.68982,0.68986,0.68971,0.68971,143900003.0
2005-01-28 05:37:00,0.6897,0.68978,0.6897,0.68978,214900001.0
2005-01-28 05:38:00,0.68988,0.69013,0.68986,0.69011,174300001.0
2005-01-28 05:39:00,0.68993,0.69009,0.68993,0.69002,133299999.0
2005-01-28 05:40:00,0.68995,0.69006,0.68982,0.68982,112500001.0
2005-01-28 05:41:00,0.69002,0.69002,0.68979,0.68979,165199997.0
2005-01-28 05:42:00,0.68998,0.69001,0.68991,0.69001,40999999.0
2005-01-28 05:43:00,0.69,0.69006,0.68994,0.69006,145900002.0
2005-01-28 05:44:00,0.69004,0.69004,0.68989,0.68989,130599999.0
2005-01-28 05:45:00,0.69005,0.69008,0.68998,0.68998,64500001.0
2005-01-28 05:46:00,0.69005,0.69007,0.68989,0.68998,241199996.0
2005-01-28 05:47:00,0.69001,0.69005,0.68993,0.69005,161200002.0
2005-01-28 05:48:00,0.69007,0.69012,0.69005,0.69005,146000002.0
2005-01-28 05:49:00,0.69012,0.69012,0.68992,0.68992,107700000.0
2005-01-28 05:50:00,0.68998,0.69006,0.68998,0.69006,86200001.0
2005-01-28 05:51:00,0.69002,0.69007,0.68993,0.69005,222200000.0
2005-01-28 05:52:00,0.69008,0.6901,0.69003,0.6901,190200002.0
2005-01-28 05:53:00,0.69008,0.6901,0.68994,0.69,98099999.0
2005-01-28 05:54:00,0.69005,0.69021,0.69005,0.6902,160499999.0
2005-01-28 05:55:00,0.69008,0.6901,0.68984,0.6901,102000002.0
2005-01-28 05:56:00,0.69015,0.69022,0.69015,0.69022,96500001.0
2005-01-28 05:57:00,0.69006,0.69014,0.68993,0.69014,89500003.0
2005-01-28 05:58:00,0.69018,0.69021,0.68985,0.69018,261000001.0
2005-01-28 05:59:00,0.69025,0.69029,0.69019,0.69029,68600003.0
2005-01-28 06:00:00,0.69005,0.69023,0.68987,0.69023,132999999.0
2005-01-28 06:01:00,0.69016,0.69032,0.68992,0.69032,137399995.0
2005-01-28 06:02:00,0.69032,0.69032,0.68982,0.68982,86199998.0
2005-01-28 06:03:00,0.69016,0.69016,0.68997,0.69014,103700001.0
2005-01-28 06:04:00,0.69014,0.69022,0.68987,0.69022,126600003.0
2005-01-28 06:05:00,0.69031,0.69031,0.68988,0.69022,76200000.0
2005-01-28 06:06:00,0.69013,0.69021,0.68998,0.69021,95299998.0
2005-01-28 06:07:00,0.69035,0.69035,0.69027,0.69031,166100004.0
2005-01-28 06:08:00,0.69013,0.69013,0.69002,0.69002,72599998.0
2005-01-28 06:09:00,0.69028,0.69031,0.69022,0.69031,140499999.0
2005-01-28 06:10:00,0.69019,0.69019,0.68994,0.68994,113200000.0
2005-01-28 06:11:00,0.68997,0.69024,0.68997,0.69022,129600000.0
2005-01-28 06:12:00,0.6902,0.69023,0.69017,0.69017,95899999.0
2005-01-28 06:13:00,0.69017,0.69017,0.69017,0.69017,13600000.0
2005-01-28 06:14:00,0.69007,0.69019,0.68997,0.69019,168199996.0
2005-01-28 06:15:00,0.69022,0.69025,0.6902,0.6902,106700001.0
2005-01-28 06:16:00,0.69019,0.6902,0.68992,0.6902,104500003.0
2005-01-28 06:17:00,0.69023,0.69025,0.6902,0.69023,167699999.0
2005-01-28 06:18:00,0.6902,0.6902,0.6902,0.6902,19900000.0
2005-01-28 06:19:00,0.69021,0.69027,0.6902,0.6902,136800000.0
2005-01-28 06:20:00,0.69021,0.69031,0.69021,0.69028,149299997.0
2005-01-28 06:21:00,0.69033,0.69033,0.69032,0.69032,20100000.0
2005-01-28 06:22:00,0.69016,0.69022,0.69004,0.6901,96999999.0
2005-01-28 06:23:00,0.69,0.69025,0.68991,0.69025,121599999.0
2005-01-28 06:24:00,0.6903,0.69033,0.69024,0.69024,157000006.0
2005-01-28 06:25:00,0.69027,0.69027,0.69022,0.69022,43500001.0
2005-01-28 06:26:00,0.6903,0.69035,0.6903,0.69032,50600000.0
2005-01-28 06:27:00,0.69032,0.69035,0.6903,0.6903,140399999.0
2005-01-28 06:28:00,0.6903,0.6903,0.6903,0.6903,12800000.0
2005-01-28 06:29:00,0.69035,0.69035,0.69031,0.69031,139300002.0
2005-01-28 06:30:00,0.69034,0.69034,0.69027,0.69029,103999999.0
2005-01-28 06:31:00,0.69025,0.69032,0.69025,0.6903,156600002.0
2005-01-28 06:32:00,0.69028,0.69035,0.69025,0.69025,123099998.0
2005-01-28 06:33:00,0.69026,0.6903,0.69025,0.6903,103999999.0
2005-01-28 06:34:00,0.69025,0.6904,0.69025,0.69037,293700000.0
2005-01-28 06:35:00,0.69038,0.69039,0.69022,0.69022,193199996.0
2005-01-28 06:36:00,0.69036,0.69042,0.69027,0.6903,126100002.0
2005-01-28 06:37:00,0.69047,0.69048,0.6904,0.69048,164800001.0
2005-01-28 06:38:00,0.69043,0.69045,0.69043,0.69045,13500000.0
2005-01-28 06:39:00,0.6904,0.6904,0.69027,0.69031,44900001.0
2005-01-28 06:40:00,0.69036,0.69036,0.69029,0.69031,12700000.0
2005-01-28 06:41:00,0.69042,0.69042,0.69032,0.69041,107700002.0
2005-01-28 06:42:00,0.69037,0.69041,0.69032,0.69032,55800000.0
2005-01-28 06:43:00,0.6903,0.69038,0.6903,0.69038,56600001.0
2005-01-28 06:44:00,0.69036,0.69044,0.69031,0.69039,151699997.0
2005-01-28 06:45:00,0.69048,0.69048,0.69027,0.69027,215800000.0
2005-01-28 06:46:00,0.69033,0.69041,0.69028,0.69038,279599997.0
2005-01-28 06:47:00,0.69042,0.69046,0.69041,0.69042,155599997.0
2005-01-28 06:48:00,0.69039,0.69043,0.69037,0.69037,49100000.0
2005-01-28 06:49:00,0.69021,0.69024,0.69,0.69024,143099997.0
2005-01-28 06:50:00,0.69024,0.69041,0.69024,0.69037,144200002.0
2005-01-28 06:51:00,0.69034,0.69034,0.69026,0.69026,46400002.0
2005-01-28 06:52:00,0.69032,0.69043,0.69032,0.69041,136100002.0
2005-01-28 06:53:00,0.69037,0.69049,0.69037,0.6904,153300000.0
2005-01-28 06:54:00,0.69043,0.69046,0.69036,0.69036,181999993.0
2005-01-28 06:55:00,0.69047,0.69048,0.69015,0.69038,172899995.0
2005-01-28 06:56:00,0.69035,0.69046,0.69035,0.6904,207200005.0
2005-01-28 06:57:00,0.69048,0.69052,0.69043,0.69044,55600000.0
2005-01-28 06:58:00,0.69042,0.69045,0.69037,0.69045,112100000.0
2005-01-28 06:59:00,0.69045,0.6905,0.69045,0.6905,47799998.0
2005-01-28 07:00:00,0.69045,0.6905,0.69045,0.6905,27300000.0
2005-01-28 07:01:00,0.69047,0.6905,0.69047,0.69047,151900004.0
2005-01-28 07:02:00,0.69047,0.69054,0.69047,0.69051,121000002.0
2005-01-28 07:03:00,0.69052,0.69055,0.69052,0.69055,38300000.0
2005-01-28 07:04:00,0.6905,0.69055,0.6905,0.69055,33400001.0
2005-01-28 07:05:00,0.69057,0.69057,0.69048,0.69048,82400002.0
2005-01-28 07:06:00,0.6905,0.6905,0.69047,0.69048,51000001.0
2005-01-28 07:07:00,0.69046,0.69049,0.69043,0.69049,112999999.0
2005-01-28 07:08:00,0.6905,0.6905,0.69047,0.6905,164500003.0
2005-01-28 07:09:00,0.69053,0.69058,0.69052,0.69055,123200000.0
2005-01-28 07:10:00,0.6905,0.69058,0.69046,0.69053,250599999.0
2005-01-28 07:11:00,0.69051,0.69057,0.69047,0.69057,119000002.0
2005-01-28 07:12:00,0.6905,0.69061,0.6905,0.69055,134500001.0
2005-01-28 07:13:00,0.69055,0.6906,0.69055,0.69059,97600001.0
2005-01-28 07:14:00,0.69057,0.6906,0.69049,0.6906,171100002.0
2005-01-28 07:15:00,0.69064,0.69064,0.69059,0.6906,172299999.0
2005-01-28 07:16:00,0.69061,0.69063,0.69059,0.6906,194200000.0
2005-01-28 07:17:00,0.69057,0.69064,0.69057,0.69064,45200001.0
2005-01-28 07:18:00,0.69063,0.69063,0.69054,0.6906,205400003.0
2005-01-28 07:19:00,0.69059,0.69069,0.69059,0.69063,114900001.0
2005-01-28 07:20:00,0.69062,0.69066,0.69053,0.69053,127299999.0
2005-01-28 07:21:00,0.69058,0.69066,0.69058,0.69063,43100000.0
2005-01-28 07:22:00,0.69068,0.69068,0.69057,0.69061,84500001.0
2005-01-28 07:23:00,0.69061,0.69061,0.69059,0.69059,8800000.0
2005-01-28 07:24:00,0.69041,0.69053,0.69031,0.69051,201799998.0
2005-01-28 07:25:00,0.69041,0.69055,0.6903,0.69053,226699998.0
2005-01-28 07:26:00,0.6904,0.69068,0.69034,0.69066,133299999.0
2005-01-28 07:27:00,0.69067,0.69067,0.69022,0.69046,162400001.0
2005-01-28 07:28:00,0.69049,0.6907,0.69049,0.6907,95699999.0
2005-01-28 07:29:00,0.69076,0.69076,0.69067,0.69068,299600000.0
2005-01-28 07:30:00,0.69075,0.69075,0.69063,0.69064,186900001.0
2005-01-28 07:31:00,0.69064,0.69073,0.69058,0.69069,66199999.0
2005-01-28 07:32:00,0.69067,0.69068,0.69059,0.69068,102799997.0
2005-01-28 07:33:00,0.69064,0.69078,0.69063,0.69078,70000002.0
2005-01-28 07:34:00,0.69075,0.69079,0.69068,0.69071,159499997.0
2005-01-28 07:35:00,0.69076,0.69077,0.69068,0.69073,103200002.0
2005-01-28 07:36:00,0.69073,0.69075,0.69061,0.69061,126700002.0
2005-01-28 07:37:00,0.69063,0.69078,0.69063,0.69078,204900001.0
2005-01-28 07:38:00,0.69079,0.69079,0.69074,0.69075,176700000.0
2005-01-28 07:39:00,0.69074,0.6908,0.69074,0.69074,73000000.0
2005-01-28 07:40:00,0.69077,0.6908,0.69073,0.69076,86999998.0
2005-01-28 07:41:00,0.69075,0.69075,0.69069,0.69071,209400001.0
2005-01-28 07:42:00,0.69069,0.69073,0.69069,0.69073,54400001.0
2005-01-28 07:43:00,0.69075,0.69081,0.69074,0.69074,154199998.0
2005-01-28 07:44:00,0.69075,0.69075,0.69075,0.69075,105499997.0
2005-01-28 07:45:00,0.6907,0.69075,0.6907,0.6907,48100001.0
2005-01-28 07:46:00,0.6907,0.69075,0.6907,0.6907,63000000.0
2005-01-28 07:47:00,0.69074,0.69078,0.69071,0.69075,188000002.0
2005-01-28 07:48:00,0.69069,0.69069,0.6906,0.69067,80400001.0
2005-01-28 07:49:00,0.6907,0.6907,0.6907,0.6907,59799999.0
2005-01-28 07:50:00,0.69072,0.69078,0.69072,0.69072,139800000.0
2005-01-28 07:51:00,0.6907,0.69078,0.69068,0.69068,238799996.0
2005-01-28 07:52:00,0.69071,0.6908,0.69068,0.69072,147700000.0
2005-01-28 07:53:00,0.69078,0.69078,0.69075,0.69075,28699999.0
2005-01-28 07:54:00,0.69083,0.69085,0.69072,0.69078,155100001.0
2005-01-28 07:55:00,0.69075,0.69081,0.69073,0.69081,151600002.0
2005-01-28 07:56:00,0.69073,0.6908,0.6907,0.6908,89299998.0
2005-01-28 07:57:00,0.6908,0.6908,0.69072,0.69076,187699996.0
2005-01-28 07:58:00,0.69087,0.6909,0.69082,0.69082,38700000.0
2005-01-28 07:59:00,0.69081,0.69085,0.69078,0.69085,100400003.0
2005-01-28 08:00:00,0.69081,0.69097,0.69081,0.69085,223499995.0
2005-01-28 08:01:00,0.69084,0.69095,0.69083,0.69087,198299997.0
2005-01-28 08:02:00,0.69081,0.69089,0.69081,0.69086,197599998.0
2005-01-28 08:03:00,0.69088,0.69094,0.69086,0.69093,109800000.0
2005-01-28 08:04:00,0.69086,0.69095,0.69082,0.69095,183600001.0
2005-01-28 08:05:00,0.69088,0.69088,0.69081,0.69085,110099997.0
2005-01-28 08:06:00,0.69082,0.69082,0.69081,0.69081,12800000.0
2005-01-28 08:07:00,0.6908,0.69083,0.6908,0.69083,36200000.0
2005-01-28 08:08:00,0.69083,0.69083,0.6908,0.69082,118000001.0
2005-01-28 08:09:00,0.69079,0.69084,0.69068,0.69079,199900004.0
2005-01-28 08:10:00,0.6908,0.69088,0.69076,0.69088,57200000.0
2005-01-28 08:11:00,0.69084,0.69084,0.69069,0.69079,185999999.0
2005-01-28 08:12:00,0.69095,0.69095,0.69086,0.6909,121600002.0
2005-01-28 08:13:00,0.69085,0.69085,0.6908,0.69083,84400000.0
2005-01-28 08:14:00,0.69084,0.69088,0.69065,0.69085,299399999.0
2005-01-28 08:15:00,0.69085,0.6909,0.6908,0.6908,116599999.0
2005-01-28 08:16:00,0.69091,0.69093,0.69087,0.69087,130199997.0
2005-01-28 08:17:00,0.69085,0.69098,0.6908,0.69098,117400003.0
2005-01-28 08:18:00,0.69101,0.69101,0.69086,0.69095,253800002.0
2005-01-28 08:19:00,0.69096,0.69101,0.69096,0.69098,108400001.0
2005-01-28 08:20:00,0.69089,0.69089,0.69061,0.69061,69900000.0
2005-01-28 08:21:00,0.69072,0.69085,0.69071,0.69071,61599998.0
2005-01-28 08:22:00,0.69081,0.69089,0.6908,0.69083,181900000.0
2005-01-28 08:23:00,0.69095,0.69095,0.69095,0.69095,9700000.0
2005-01-28 08:24:00,0.69093,0.69099,0.69093,0.69095,206599997.0
2005-01-28 08:25:00,0.6908,0.6908,0.69062,0.69062,20500001.0
2005-01-28 08:26:00,0.69082,0.69082,0.69066,0.69075,65500000.0
2005-01-28 08:27:00,0.6908,0.69082,0.69066,0.69082,188100002.0
2005-01-28 08:28:00,0.69081,0.69081,0.6907,0.69075,173000001.0
2005-01-28 08:29:00,0.69075,0.6908,0.69074,0.69075,80500001.0
2005-01-28 08:30:00,0.69067,0.69085,0.69064,0.69085,156600000.0
2005-01-28 08:31:00,0.69086,0.69089,0.6908,0.69083,225999998.0
2005-01-28 08:32:00,0.69058,0.6908,0.69058,0.6908,132600004.0
2005-01-28 08:33:00,0.69083,0.69088,0.69076,0.69086,178700004.0
2005-01-28 08:34:00,0.69086,0.69088,0.69073,0.69083,155099999.0
2005-01-28 08:35:00,0.6908,0.69086,0.69075,0.69085,221599999.0
2005-01-28 08:36:00,0.69079,0.69096,0.69079,0.69083,86099998.0
2005-01-28 08:37:00,0.69086,0.69086,0.69075,0.69085,79900002.0
2005-01-28 08:38:00,0.69097,0.69097,0.69079,0.6908,184999997.0
2005-01-28 08:39:00,0.69081,0.69103,0.69081,0.69103,98299999.0
2005-01-28 08:40:00,0.69092,0.69103,0.69088,0.69103,83700000.0
2005-01-28 08:41:00,0.69098,0.69098,0.69089,0.69096,79099999.0
2005-01-28 08:42:00,0.69097,0.691,0.69088,0.6909,137900001.0
2005-01-28 08:43:00,0.69101,0.6911,0.69098,0.69108,197399996.0
2005-01-28 08:44:00,0.69107,0.69115,0.69098,0.69115,192700000.0
2005-01-28 08:45:00,0.69111,0.69112,0.69096,0.69103,289800002.0
2005-01-28 08:46:00,0.69104,0.69111,0.69095,0.69111,78400001.0
2005-01-28 08:47:00,0.69114,0.69114,0.691,0.691,174399998.0
2005-01-28 08:48:00,0.69117,0.69119,0.69113,0.69115,135400005.0
2005-01-28 08:49:00,0.69118,0.69118,0.69105,0.69113,191500002.0
2005-01-28 08:50:00,0.69116,0.69118,0.69105,0.69105,131100000.0
2005-01-28 08:51:00,0.69127,0.69127,0.69111,0.69112,116099997.0
2005-01-28 08:52:00,0.69113,0.69128,0.69113,0.69128,142599999.0
2005-01-28 08:53:00,0.69128,0.69134,0.69127,0.69127,199900007.0
2005-01-28 08:54:00,0.69123,0.69127,0.69117,0.6912,105700003.0
2005-01-28 08:55:00,0.69129,0.69129,0.69122,0.69122,99199997.0
2005-01-28 08:56:00,0.69114,0.6913,0.69112,0.69127,147400002.0
2005-01-28 08:57:00,0.69127,0.69127,0.6909,0.6909,160399998.0
2005-01-28 08:58:00,0.69088,0.69102,0.69088,0.69101,75600002.0
2005-01-28 08:59:00,0.69101,0.69101,0.69086,0.69086,95099997.0
2005-01-28 09:00:00,0.69094,0.69103,0.69092,0.69101,116200001.0
2005-01-28 09:01:00,0.69096,0.69104,0.69091,0.69104,196399994.0
2005-01-28 09:02:00,0.69105,0.69105,0.69086,0.69086,65699999.0
2005-01-28 09:03:00,0.69103,0.69113,0.69095,0.6911,82100000.0
2005-01-28 09:04:00,0.69122,0.69122,0.69099,0.69108,208200000.0
2005-01-28 09:05:00,0.69122,0.69125,0.69099,0.69115,304000003.0
2005-01-28 09:06:00,0.69113,0.69113,0.69091,0.69108,96900000.0
2005-01-28 09:07:00,0.69106,0.69125,0.69101,0.6912,136999999.0
2005-01-28 09:08:00,0.6912,0.69125,0.69106,0.69119,134200000.0
2005-01-28 09:09:00,0.69121,0.69121,0.69105,0.69108,132699999.0
2005-01-28 09:10:00,0.69103,0.69112,0.69092,0.6911,197100000.0
2005-01-28 09:11:00,0.69102,0.69102,0.69081,0.69099,331999997.0
2005-01-28 09:12:00,0.69099,0.69099,0.69068,0.69087,198799994.0
2005-01-28 09:13:00,0.69094,0.69098,0.69082,0.69087,185800002.0
2005-01-28 09:14:00,0.69106,0.69111,0.69079,0.69079,89700002.0
2005-01-28 09:15:00,0.69087,0.69102,0.69076,0.69102,342700000.0
2005-01-28 09:16:00,0.69101,0.69101,0.69079,0.69095,117700002.0
2005-01-28 09:17:00,0.69096,0.69096,0.69072,0.69072,164299998.0
2005-01-28 09:18:00,0.69076,0.69093,0.69073,0.69093,309300001.0
2005-01-28 09:19:00,0.69097,0.69097,0.69095,0.69095,53699998.0
2005-01-28 09:20:00,0.6909,0.69091,0.69073,0.69091,95300000.0
2005-01-28 09:21:00,0.69085,0.69094,0.69081,0.69094,87399999.0
2005-01-28 09:22:00,0.69095,0.691,0.69091,0.691,190899999.0
2005-01-28 09:23:00,0.69095,0.69095,0.69073,0.69086,210100000.0
2005-01-28 09:24:00,0.69096,0.69099,0.69075,0.69093,179500004.0
2005-01-28 09:25:00,0.69078,0.69098,0.69078,0.69098,181999998.0
2005-01-28 09:26:00,0.69101,0.69113,0.69095,0.69112,77800001.0
2005-01-28 09:27:00,0.69099,0.69107,0.69094,0.69102,147100000.0
2005-01-28 09:28:00,0.69104,0.69104,0.69089,0.69099,169899999.0
2005-01-28 09:29:00,0.69107,0.69108,0.69102,0.69108,105200000.0
2005-01-28 09:30:00,0.69103,0.69107,0.691,0.69103,169499999.0
2005-01-28 09:31:00,0.69097,0.69097,0.69088,0.69088,92699998.0
2005-01-28 09:32:00,0.6909,0.6909,0.6908,0.69085,131900000.0
2005-01-28 09:33:00,0.69082,0.69085,0.69073,0.69073,109499998.0
2005-01-28 09:34:00,0.69069,0.69069,0.69048,0.6905,31700001.0
2005-01-28 09:35:00,0.6906,0.6906,0.69045,0.69054,131299997.0
2005-01-28 09:36:00,0.69058,0.69058,0.69017,0.69017,127399998.0
2005-01-28 09:37:00,0.69018,0.69018,0.68989,0.68993,175499999.0
2005-01-28 09:38:00,0.69016,0.69017,0.68997,0.69,197299998.0
2005-01-28 09:39:00,0.69019,0.69025,0.69005,0.6902,212199998.0
2005-01-28 09:40:00,0.69027,0.69027,0.6901,0.69018,136300001.0
2005-01-28 09:41:00,0.69029,0.6903,0.69015,0.69026,139599998.0
2005-01-28 09:42:00,0.69034,0.69047,0.69023,0.69047,244300000.0
2005-01-28 09:43:00,0.69053,0.69058,0.69044,0.69058,171900000.0
2005-01-28 09:44:00,0.69052,0.69052,0.69045,0.69045,48599999.0
2005-01-28 09:45:00,0.69048,0.69048,0.69037,0.69037,210900001.0
2005-01-28 09:46:00,0.69045,0.69045,0.69028,0.69028,52500000.0
2005-01-28 09:47:00,0.69033,0.69047,0.69033,0.69039,137100000.0
2005-01-28 09:48:00,0.69038,0.6904,0.69036,0.69037,221799992.0
2005-01-28 09:49:00,0.6904,0.6904,0.69029,0.6903,191699999.0
2005-01-28 09:50:00,0.6904,0.69046,0.6903,0.69046,47200000.0
2005-01-28 09:51:00,0.69044,0.69048,0.69036,0.6904,94999998.0
2005-01-28 09:52:00,0.69034,0.69047,0.69034,0.69038,264599998.0
2005-01-28 09:53:00,0.6903,0.69039,0.69023,0.69028,162400000.0
2005-01-28 09:54:00,0.69036,0.6904,0.69033,0.6904,146999997.0
2005-01-28 09:55:00,0.69034,0.6904,0.69029,0.69031,153000002.0
2005-01-28 09:56:00,0.69036,0.69036,0.69015,0.69015,97299999.0
2005-01-28 09:57:00,0.6903,0.6903,0.69012,0.69019,133800001.0
2005-01-28 09:58:00,0.69023,0.69023,0.69009,0.69013,279700000.0
2005-01-28 09:59:00,0.69012,0.69012,0.68999,0.69005,197499997.0
2005-01-28 10:00:00,0.69012,0.69025,0.69005,0.69025,128300000.0
2005-01-28 10:01:00,0.6902,0.69026,0.6902,0.69022,177700004.0
2005-01-28 10:02:00,0.69023,0.6903,0.6902,0.6902,257900003.0
2005-01-28 10:03:00,0.69022,0.69023,0.69015,0.69022,283600003.0
2005-01-28 10:04:00,0.6902,0.6902,0.69009,0.69009,21500000.0
2005-01-28 10:05:00,0.69007,0.69008,0.68998,0.68998,126099998.0
2005-01-28 10:06:00,0.69,0.69017,0.69,0.69015,149100002.0
2005-01-28 10:07:00,0.69011,0.69018,0.69006,0.69018,186100001.0
2005-01-28 10:08:00,0.69018,0.69019,0.69005,0.69005,44300000.0
2005-01-28 10:09:00,0.69003,0.69015,0.69003,0.69013,189800000.0
2005-01-28 10:10:00,0.69004,0.69018,0.69004,0.69017,167899999.0
2005-01-28 10:11:00,0.69023,0.69023,0.69013,0.69019,191400000.0
2005-01-28 10:12:00,0.69022,0.69023,0.69012,0.69023,99500000.0
2005-01-28 10:13:00,0.69015,0.69021,0.69,0.69021,97299999.0
2005-01-28 10:14:00,0.69007,0.69038,0.69005,0.69032,181100003.0
2005-01-28 10:15:00,0.69039,0.6905,0.69039,0.69042,202600000.0
2005-01-28 10:16:00,0.69055,0.69055,0.69035,0.69035,74800001.0
2005-01-28 10:17:00,0.6904,0.6904,0.69021,0.69021,224600000.0
2005-01-28 10:18:00,0.69022,0.69028,0.69022,0.69023,55799998.0
2005-01-28 10:19:00,0.6903,0.69038,0.6903,0.69035,217800003.0
2005-01-28 10:20:00,0.69039,0.69039,0.6903,0.69031,159099999.0
2005-01-28 10:21:00,0.69025,0.69031,0.69016,0.69025,157799998.0
2005-01-28 10:22:00,0.69034,0.69037,0.69026,0.69033,234700002.0
2005-01-28 10:23:00,0.69037,0.69037,0.69027,0.69028,106199999.0
2005-01-28 10:24:00,0.69028,0.69032,0.69028,0.69032,53400000.0
2005-01-28 10:25:00,0.69029,0.69032,0.69025,0.69027,102999999.0
2005-01-28 10:26:00,0.69029,0.69045,0.69028,0.69028,268100004.0
2005-01-28 10:27:00,0.69034,0.69041,0.69028,0.69034,129000000.0
2005-01-28 10:28:00,0.69038,0.69044,0.69019,0.69028,263200004.0
2005-01-28 10:29:00,0.69042,0.6905,0.69035,0.6905,175599997.0
2005-01-28 10:30:00,0.69056,0.69066,0.69056,0.69062,226799999.0
2005-01-28 10:31:00,0.69066,0.69069,0.69059,0.6906,156200000.0
2005-01-28 10:32:00,0.69058,0.69085,0.69058,0.69085,115400000.0
2005-01-28 10:33:00,0.69088,0.69088,0.69068,0.69068,53700001.0
2005-01-28 10:34:00,0.69077,0.6908,0.69066,0.6908,198299997.0
2005-01-28 10:35:00,0.69086,0.69086,0.69074,0.69083,123700001.0
2005-01-28 10:36:00,0.69079,0.69081,0.69068,0.69068,104999998.0
2005-01-28 10:37:00,0.69067,0.69067,0.69057,0.69057,73100001.0
2005-01-28 10:38:00,0.69056,0.69062,0.69056,0.69061,165199999.0
2005-01-28 10:39:00,0.69061,0.69064,0.69061,0.69062,33100000.0
2005-01-28 10:40:00,0.69067,0.69075,0.69065,0.69075,131699999.0
2005-01-28 10:41:00,0.69078,0.69078,0.69066,0.69074,159700002.0
2005-01-28 10:42:00,0.69076,0.69076,0.69061,0.69064,131799999.0
2005-01-28 10:43:00,0.69064,0.69069,0.69058,0.69068,142700001.0
2005-01-28 10:44:00,0.6906,0.69065,0.69049,0.69049,144399998.0
2005-01-28 10:45:00,0.69046,0.69051,0.69035,0.69037,67500000.0
2005-01-28 10:46:00,0.69034,0.69054,0.69034,0.69046,78200000.0
2005-01-28 10:47:00,0.69047,0.69051,0.6903,0.6903,75699998.0
2005-01-28 10:48:00,0.69026,0.69033,0.69026,0.69033,48799999.0
2005-01-28 10:49:00,0.69044,0.69058,0.69044,0.69058,123600001.0
2005-01-28 10:50:00,0.69058,0.69061,0.69051,0.69051,194599999.0
2005-01-28 10:51:00,0.69051,0.69051,0.69039,0.69039,214900004.0
2005-01-28 10:52:00,0.69042,0.69044,0.69041,0.69041,50200000.0
2005-01-28 10:53:00,0.6904,0.69045,0.69039,0.69039,83999998.0
2005-01-28 10:54:00,0.69043,0.69049,0.69043,0.69048,75100002.0
2005-01-28 10:55:00,0.69043,0.69055,0.69036,0.6905,135500000.0
2005-01-28 10:56:00,0.69045,0.69053,0.69039,0.69053,280100002.0
2005-01-28 10:57:00,0.69046,0.69051,0.69043,0.69043,233800001.0
2005-01-28 10:58:00,0.6905,0.69053,0.69044,0.69053,121299996.0
2005-01-28 10:59:00,0.69048,0.69053,0.69043,0.69047,192299994.0
2005-01-28 11:00:00,0.69048,0.69058,0.69047,0.69047,117799999.0
2005-01-28 11:01:00,0.69043,0.69043,0.69032,0.69032,76199997.0
2005-01-28 11:02:00,0.69028,0.69028,0.6902,0.6902,42100000.0
2005-01-28 11:03:00,0.69019,0.6903,0.69018,0.69023,223500000.0
2005-01-28 11:04:00,0.69027,0.69029,0.69021,0.69025,285300005.0
2005-01-28 11:05:00,0.69014,0.69023,0.6901,0.69023,37500000.0
2005-01-28 11:06:00,0.69032,0.69032,0.69021,0.69029,62300001.0
2005-01-28 11:07:00,0.69034,0.69039,0.69031,0.69035,157500004.0
2005-01-28 11:08:00,0.69046,0.69049,0.69035,0.69045,371300005.0
2005-01-28 11:09:00,0.69052,0.69053,0.69039,0.69039,140000000.0
2005-01-28 11:10:00,0.69038,0.69042,0.69036,0.69037,170000002.0
2005-01-28 11:11:00,0.69037,0.69039,0.69033,0.69033,115100000.0
2005-01-28 11:12:00,0.69037,0.69039,0.69035,0.69036,176299997.0
2005-01-28 11:13:00,0.69037,0.6905,0.69035,0.69043,187599998.0
2005-01-28 11:14:00,0.69046,0.69058,0.69044,0.69056,225100003.0
2005-01-28 11:15:00,0.69067,0.69067,0.69058,0.69058,143599999.0
2005-01-28 11:16:00,0.69056,0.69058,0.69052,0.69055,262700003.0
2005-01-28 11:17:00,0.69056,0.69059,0.69052,0.69053,182200004.0
2005-01-28 11:18:00,0.69059,0.6906,0.69054,0.6906,24900000.0
2005-01-28 11:19:00,0.69064,0.69064,0.69053,0.6906,225500000.0
2005-01-28 11:20:00,0.69054,0.69063,0.69054,0.69056,90900000.0
2005-01-28 11:21:00,0.69064,0.69065,0.69058,0.69059,109799997.0
2005-01-28 11:22:00,0.69059,0.69059,0.69052,0.69052,92700000.0
2005-01-28 11:23:00,0.69056,0.69058,0.69052,0.69053,154399999.0
2005-01-28 11:24:00,0.69057,0.6906,0.69053,0.69056,91299999.0
2005-01-28 11:25:00,0.6906,0.69066,0.6906,0.69063,155800002.0
2005-01-28 11:26:00,0.69073,0.69085,0.69073,0.69085,66100001.0
2005-01-28 11:27:00,0.69087,0.69092,0.69082,0.69082,157299999.0
2005-01-28 11:28:00,0.69085,0.69085,0.69073,0.69082,209999998.0
2005-01-28 11:29:00,0.69084,0.69091,0.69084,0.69087,158299998.0
2005-01-28 11:30:00,0.69095,0.69095,0.69071,0.69073,231799995.0
2005-01-28 11:31:00,0.6907,0.69071,0.69065,0.69065,135500000.0
2005-01-28 11:32:00,0.69071,0.69072,0.6906,0.69067,128499998.0
2005-01-28 11:33:00,0.69069,0.69087,0.69068,0.69082,120200000.0
2005-01-28 11:34:00,0.69089,0.69107,0.69089,0.69102,168399999.0
2005-01-28 11:35:00,0.69109,0.69117,0.69105,0.69113,115500001.0
2005-01-28 11:36:00,0.69108,0.69114,0.69107,0.69109,236300001.0
2005-01-28 11:37:00,0.69114,0.69119,0.69114,0.69119,33100000.0
2005-01-28 11:38:00,0.69113,0.69121,0.69113,0.69121,79799998.0
2005-01-28 11:39:00,0.69127,0.6914,0.69124,0.6914,101600000.0
2005-01-28 11:40:00,0.69143,0.69148,0.69142,0.69145,85100001.0
2005-01-28 11:41:00,0.69136,0.69145,0.69135,0.69137,91800001.0
2005-01-28 11:42:00,0.69142,0.69155,0.69142,0.69154,98000001.0
2005-01-28 11:43:00,0.69158,0.69161,0.69149,0.6916,121900001.0
2005-01-28 11:44:00,0.69158,0.69158,0.69155,0.69155,36200000.0
2005-01-28 11:45:00,0.69159,0.69159,0.69141,0.69144,187399998.0
2005-01-28 11:46:00,0.69138,0.6915,0.69138,0.69141,169400001.0
2005-01-28 11:47:00,0.69143,0.69149,0.69143,0.69149,78200002.0
2005-01-28 11:48:00,0.69145,0.69149,0.69134,0.69142,221300001.0
2005-01-28 11:49:00,0.6914,0.69148,0.69136,0.69148,188699999.0
2005-01-28 11:50:00,0.69151,0.69154,0.6914,0.69152,188199998.0
2005-01-28 11:51:00,0.69153,0.69154,0.69145,0.69145,162100002.0
2005-01-28 11:52:00,0.69147,0.69149,0.69143,0.69149,153300003.0
2005-01-28 11:53:00,0.69148,0.69153,0.69146,0.6915,133700002.0
2005-01-28 11:54:00,0.69145,0.69145,0.69132,0.69134,135900001.0
2005-01-28 11:55:00,0.6914,0.69142,0.6913,0.69131,209199997.0
2005-01-28 11:56:00,0.69137,0.69143,0.69136,0.69136,159300001.0
2005-01-28 11:57:00,0.6914,0.6914,0.69131,0.69134,167100002.0
2005-01-28 11:58:00,0.69131,0.69135,0.69122,0.69122,172900003.0
2005-01-28 11:59:00,0.69128,0.69134,0.69126,0.69129,119699998.0
2005-01-28 12:00:00,0.69121,0.69135,0.69121,0.69134,300699998.0
2005-01-28 12:01:00,0.69142,0.69143,0.69128,0.69128,177300001.0
2005-01-28 12:02:00,0.69131,0.69131,0.69121,0.69125,137000002.0
2005-01-28 12:03:00,0.6913,0.6913,0.69123,0.69123,170499995.0
2005-01-28 12:04:00,0.69124,0.69127,0.69122,0.69122,161500000.0
2005-01-28 12:05:00,0.69129,0.69146,0.69129,0.69144,157799998.0
2005-01-28 12:06:00,0.69146,0.69153,0.69146,0.6915,145799999.0
2005-01-28 12:07:00,0.69154,0.69161,0.69151,0.69152,190900003.0
2005-01-28 12:08:00,0.69159,0.69159,0.6915,0.69155,72399998.0
2005-01-28 12:09:00,0.69156,0.69156,0.69144,0.69147,166700001.0
2005-01-28 12:10:00,0.6915,0.69153,0.69149,0.69151,131000000.0
2005-01-28 12:11:00,0.69149,0.69153,0.69147,0.69153,175499998.0
2005-01-28 12:12:00,0.69155,0.69157,0.69148,0.69148,104800002.0
2005-01-28 12:13:00,0.69152,0.69152,0.69141,0.69142,142099998.0
2005-01-28 12:14:00,0.69154,0.69154,0.69148,0.69148,63800002.0
2005-01-28 12:15:00,0.69143,0.69151,0.69142,0.69146,147100004.0
2005-01-28 12:16:00,0.69147,0.69147,0.69137,0.69147,147299999.0
2005-01-28 12:17:00,0.69138,0.69144,0.69136,0.69143,81800000.0
2005-01-28 12:18:00,0.69146,0.69149,0.69142,0.69142,63299998.0
2005-01-28 12:19:00,0.69148,0.69148,0.69142,0.69142,32500001.0
2005-01-28 12:20:00,0.69144,0.69148,0.69141,0.69142,177700001.0
2005-01-28 12:21:00,0.69138,0.69151,0.69138,0.69145,292499998.0
2005-01-28 12:22:00,0.69154,0.69158,0.69149,0.69158,210799994.0
2005-01-28 12:23:00,0.69162,0.69162,0.69155,0.69157,188699998.0
2005-01-28 12:24:00,0.69161,0.69163,0.69156,0.69157,101300002.0
2005-01-28 12:25:00,0.69159,0.69161,0.69155,0.69155,183000000.0
2005-01-28 12:26:00,0.6916,0.69161,0.69155,0.69155,56500001.0
2005-01-28 12:27:00,0.69162,0.69162,0.69155,0.69157,273800002.0
2005-01-28 12:28:00,0.69155,0.69161,0.69155,0.69157,98900003.0
2005-01-28 12:29:00,0.69162,0.69165,0.69155,0.6916,116699999.0
2005-01-28 12:30:00,0.69153,0.69153,0.69139,0.69139,194700001.0
2005-01-28 12:31:00,0.69147,0.69154,0.69141,0.69147,112099999.0
2005-01-28 12:32:00,0.69147,0.69151,0.69141,0.69141,86200002.0
2005-01-28 12:33:00,0.69142,0.69149,0.6914,0.69143,86600001.0
2005-01-28 12:34:00,0.6914,0.6914,0.69132,0.69132,185800001.0
2005-01-28 12:35:00,0.69133,0.69138,0.69128,0.69132,94800001.0
2005-01-28 12:36:00,0.69141,0.69147,0.69129,0.69129,154900003.0
2005-01-28 12:37:00,0.69135,0.69139,0.69127,0.69139,228800008.0
2005-01-28 12:38:00,0.69137,0.69147,0.69124,0.69127,147500002.0
2005-01-28 12:39:00,0.69137,0.69137,0.69128,0.6913,125700001.0
2005-01-28 12:40:00,0.6913,0.6913,0.69124,0.69125,172600000.0
2005-01-28 12:41:00,0.69129,0.69129,0.6912,0.6912,42500000.0
2005-01-28 12:42:00,0.69115,0.69123,0.69111,0.69123,94299998.0
2005-01-28 12:43:00,0.69118,0.69127,0.69116,0.69122,122999999.0
2005-01-28 12:44:00,0.6912,0.6912,0.69112,0.69113,224100005.0
2005-01-28 12:45:00,0.69112,0.69115,0.6911,0.6911,109599999.0
2005-01-28 12:46:00,0.69112,0.69116,0.69112,0.69112,118499998.0
2005-01-28 12:47:00,0.69109,0.69115,0.69099,0.69099,142800000.0
2005-01-28 12:48:00,0.69095,0.6911,0.69095,0.6911,106899998.0
2005-01-28 12:49:00,0.69109,0.69148,0.69109,0.69141,120800003.0
2005-01-28 12:50:00,0.69139,0.69139,0.69124,0.69126,317899999.0
2005-01-28 12:51:00,0.69134,0.69153,0.69134,0.69145,251600003.0
2005-01-28 12:52:00,0.69141,0.69141,0.6912,0.69125,147300000.0
2005-01-28 12:53:00,0.69135,0.69135,0.69124,0.69128,148699998.0
2005-01-28 12:54:00,0.69125,0.69125,0.69117,0.69125,107400003.0
2005-01-28 12:55:00,0.69123,0.69123,0.69119,0.69119,33499999.0
2005-01-28 12:56:00,0.69119,0.69123,0.69107,0.69107,48600001.0
2005-01-28 12:57:00,0.69103,0.69103,0.69099,0.69099,47099998.0
2005-01-28 12:58:00,0.69098,0.69098,0.6908,0.6908,159299998.0
2005-01-28 12:59:00,0.69085,0.6909,0.69082,0.69085,179400000.0
2005-01-28 13:00:00,0.6908,0.69093,0.6908,0.6909,40800000.0
2005-01-28 13:01:00,0.69095,0.69097,0.69088,0.69095,338300000.0
2005-01-28 13:02:00,0.69089,0.69091,0.69089,0.69091,29500000.0
2005-01-28 13:03:00,0.6909,0.69099,0.69086,0.69086,178499995.0
2005-01-28 13:04:00,0.6908,0.69093,0.6908,0.69087,139199997.0
2005-01-28 13:05:00,0.69082,0.69089,0.69082,0.69085,38200000.0
2005-01-28 13:06:00,0.69089,0.69097,0.69085,0.69093,206299999.0
2005-01-28 13:07:00,0.69096,0.69114,0.69096,0.6911,135699998.0
2005-01-28 13:08:00,0.69113,0.69125,0.69113,0.69122,239700001.0
2005-01-28 13:09:00,0.69129,0.69129,0.6912,0.69124,117599998.0
2005-01-28 13:10:00,0.69125,0.69127,0.69117,0.69117,72699998.0
2005-01-28 13:11:00,0.69122,0.69127,0.69121,0.69121,152399997.0
2005-01-28 13:12:00,0.69124,0.69124,0.69121,0.69121,75199999.0
2005-01-28 13:13:00,0.69117,0.69117,0.69112,0.69112,144900003.0
2005-01-28 13:14:00,0.69112,0.6912,0.69112,0.69115,82600000.0
2005-01-28 13:15:00,0.69112,0.6912,0.69112,0.69117,58500000.0
2005-01-28 13:16:00,0.69114,0.69122,0.69114,0.6912,160700001.0
2005-01-28 13:17:00,0.69127,0.69142,0.6912,0.69136,203900004.0
2005-01-28 13:18:00,0.69129,0.69146,0.69129,0.69144,93200002.0
2005-01-28 13:19:00,0.69157,0.69157,0.69145,0.69154,261400000.0
2005-01-28 13:20:00,0.69162,0.69176,0.69158,0.69167,173900002.0
2005-01-28 13:21:00,0.69164,0.69172,0.6915,0.6915,283599996.0
2005-01-28 13:22:00,0.69152,0.69152,0.69148,0.69148,18300000.0
2005-01-28 13:23:00,0.6915,0.69153,0.69149,0.69152,95900001.0
2005-01-28 13:24:00,0.69152,0.69156,0.69143,0.69143,107700002.0
2005-01-28 13:25:00,0.69157,0.69158,0.69145,0.69153,195500003.0
2005-01-28 13:26:00,0.69166,0.69171,0.69159,0.69171,276799993.0
2005-01-28 13:27:00,0.69181,0.6919,0.6917,0.69183,187799999.0
2005-01-28 13:28:00,0.69181,0.69195,0.6918,0.69192,108200001.0
2005-01-28 13:29:00,0.69197,0.69197,0.6919,0.6919,115800001.0
2005-01-28 13:30:00,0.69193,0.69195,0.69188,0.69192,172999995.0
2005-01-28 13:31:00,0.69198,0.69202,0.69189,0.69193,170000002.0
2005-01-28 13:32:00,0.69198,0.6921,0.69195,0.69208,208500001.0
2005-01-28 13:33:00,0.69218,0.69224,0.69206,0.69212,270099998.0
2005-01-28 13:34:00,0.69218,0.69218,0.69196,0.69201,142499998.0
2005-01-28 13:35:00,0.69195,0.69195,0.69189,0.6919,77500001.0
2005-01-28 13:36:00,0.69205,0.69205,0.6919,0.69201,106800000.0
2005-01-28 13:37:00,0.69198,0.69208,0.69198,0.69205,223500003.0
2005-01-28 13:38:00,0.69199,0.692,0.69199,0.692,33500000.0
2005-01-28 13:39:00,0.69198,0.69205,0.69197,0.69197,204900002.0
2005-01-28 13:40:00,0.69205,0.69205,0.69196,0.69199,93400001.0
2005-01-28 13:41:00,0.692,0.692,0.69199,0.69199,85599999.0
2005-01-28 13:42:00,0.69205,0.69205,0.692,0.69202,137799997.0
2005-01-28 13:43:00,0.69205,0.69211,0.69201,0.69202,83200000.0
2005-01-28 13:44:00,0.69202,0.6921,0.69202,0.69203,119800002.0
2005-01-28 13:45:00,0.69196,0.69206,0.69195,0.69202,116499998.0
2005-01-28 13:46:00,0.69198,0.69201,0.69188,0.69192,149399998.0
2005-01-28 13:47:00,0.69195,0.692,0.69191,0.69199,217800003.0
2005-01-28 13:48:00,0.69195,0.69195,0.6918,0.69187,118599995.0
2005-01-28 13:49:00,0.69193,0.69197,0.69188,0.69196,90799998.0
2005-01-28 13:50:00,0.69195,0.69207,0.69194,0.69207,195300000.0
2005-01-28 13:51:00,0.69211,0.69216,0.6921,0.69215,169299997.0
2005-01-28 13:52:00,0.69217,0.69227,0.69209,0.69209,167000002.0
2005-01-28 13:53:00,0.69223,0.69223,0.69197,0.69208,199899997.0
2005-01-28 13:54:00,0.69209,0.69224,0.69206,0.69219,122100003.0
2005-01-28 13:55:00,0.6922,0.6922,0.69211,0.69213,173199996.0
2005-01-28 13:56:00,0.69219,0.69223,0.69217,0.69217,149399999.0
2005-01-28 13:57:00,0.69214,0.69214,0.69202,0.69204,90500001.0
2005-01-28 13:58:00,0.69209,0.69209,0.69201,0.69205,87700002.0
2005-01-28 13:59:00,0.69196,0.69201,0.69195,0.69201,129899998.0
2005-01-28 14:00:00,0.69195,0.69202,0.69193,0.69202,233099995.0
2005-01-28 14:01:00,0.692,0.69204,0.69196,0.69202,178900003.0
2005-01-28 14:02:00,0.69201,0.69206,0.69198,0.692,106500001.0
2005-01-28 14:03:00,0.692,0.69207,0.69191,0.692,187599997.0
2005-01-28 14:04:00,0.69198,0.69202,0.69197,0.69197,159600001.0
2005-01-28 14:05:00,0.69192,0.69199,0.69192,0.69192,119099998.0
2005-01-28 14:06:00,0.69197,0.69203,0.69197,0.69203,180400001.0
2005-01-28 14:07:00,0.69205,0.69213,0.69199,0.69202,140700001.0
2005-01-28 14:08:00,0.69208,0.69208,0.69207,0.69207,10500000.0
2005-01-28 14:09:00,0.69205,0.69205,0.69194,0.69204,106399999.0
2005-01-28 14:10:00,0.6921,0.69212,0.69201,0.69207,187400005.0
2005-01-28 14:11:00,0.69206,0.69209,0.69206,0.69209,15200000.0
2005-01-28 14:12:00,0.69212,0.69212,0.69206,0.69208,199800000.0
2005-01-28 14:13:00,0.69214,0.69215,0.69207,0.69215,66700000.0
2005-01-28 14:14:00,0.6921,0.6921,0.69204,0.69205,43899999.0
2005-01-28 14:15:00,0.69209,0.69209,0.69205,0.69205,137199997.0
2005-01-28 14:16:00,0.69207,0.69208,0.69204,0.69204,143799997.0
2005-01-28 14:17:00,0.69212,0.6922,0.6921,0.69216,192600001.0
2005-01-28 14:18:00,0.6922,0.69226,0.69209,0.69218,196999990.0
2005-01-28 14:19:00,0.69218,0.69226,0.69218,0.6922,99800004.0
2005-01-28 14:20:00,0.69217,0.69217,0.69209,0.69215,162699997.0
2005-01-28 14:21:00,0.69213,0.69213,0.69205,0.6921,126800000.0
2005-01-28 14:22:00,0.69207,0.6921,0.69205,0.6921,68699999.0
2005-01-28 14:23:00,0.69207,0.6921,0.69207,0.69207,144400000.0
2005-01-28 14:24:00,0.69205,0.6922,0.69203,0.6922,182600007.0
2005-01-28 14:25:00,0.69223,0.69223,0.69215,0.69217,137499999.0
2005-01-28 14:26:00,0.69233,0.69246,0.69229,0.69246,177900003.0
2005-01-28 14:27:00,0.69258,0.69261,0.69237,0.69237,192299997.0
2005-01-28 14:28:00,0.69239,0.69239,0.69231,0.69237,95700001.0
2005-01-28 14:29:00,0.69232,0.69232,0.69228,0.69228,53400002.0
2005-01-28 14:30:00,0.69223,0.69239,0.69216,0.69236,201000000.0
2005-01-28 14:31:00,0.69245,0.6926,0.69245,0.69249,72599998.0
2005-01-28 14:32:00,0.6926,0.6926,0.69249,0.69252,85200002.0
2005-01-28 14:33:00,0.69249,0.69255,0.69242,0.69245,95000001.0
2005-01-28 14:34:00,0.69237,0.69237,0.69215,0.69233,122100000.0
2005-01-28 14:35:00,0.69214,0.69232,0.69214,0.69228,135699997.0
2005-01-28 14:36:00,0.69235,0.69255,0.69235,0.69249,198499998.0
2005-01-28 14:37:00,0.69251,0.69259,0.69247,0.6925,113700000.0
2005-01-28 14:38:00,0.69257,0.69257,0.69241,0.69247,177100001.0
2005-01-28 14:39:00,0.69246,0.69252,0.69244,0.69247,157300002.0
2005-01-28 14:40:00,0.69252,0.69252,0.69247,0.69248,182200000.0
2005-01-28 14:41:00,0.6925,0.69252,0.69245,0.69245,70999998.0
2005-01-28 14:42:00,0.69241,0.69241,0.69237,0.69237,58300001.0
2005-01-28 14:43:00,0.69239,0.69239,0.69236,0.69236,13600000.0
2005-01-28 14:44:00,0.69228,0.69228,0.6922,0.69226,102399998.0
2005-01-28 14:45:00,0.69232,0.69235,0.69223,0.69231,124300000.0
2005-01-28 14:46:00,0.69234,0.69237,0.69221,0.69237,124999998.0
2005-01-28 14:47:00,0.69241,0.69247,0.69232,0.69247,210200002.0
2005-01-28 14:48:00,0.69241,0.69243,0.69235,0.69238,115100000.0
2005-01-28 14:49:00,0.69231,0.69234,0.69224,0.69224,96900000.0
2005-01-28 14:50:00,0.69219,0.69223,0.69217,0.69223,177599999.0
2005-01-28 14:51:00,0.69217,0.69225,0.69217,0.69223,163000001.0
2005-01-28 14:52:00,0.69225,0.69235,0.69225,0.69234,117299998.0
2005-01-28 14:53:00,0.69237,0.69238,0.6923,0.69238,307499996.0
2005-01-28 14:54:00,0.69237,0.69237,0.69221,0.6923,210300003.0
2005-01-28 14:55:00,0.69236,0.69236,0.69225,0.69236,213700001.0
2005-01-28 14:56:00,0.69228,0.69232,0.6922,0.69222,130500000.0
2005-01-28 14:57:00,0.69219,0.69227,0.69218,0.69227,180799997.0
2005-01-28 14:58:00,0.69231,0.69232,0.69228,0.6923,134700000.0
2005-01-28 14:59:00,0.69226,0.69228,0.69219,0.69222,97299997.0
2005-01-28 15:00:00,0.69222,0.69231,0.69219,0.6923,237799997.0
2005-01-28 15:01:00,0.69238,0.69238,0.69224,0.69225,35200000.0
2005-01-28 15:02:00,0.69218,0.69218,0.69214,0.69214,63800001.0
2005-01-28 15:03:00,0.69219,0.69219,0.69211,0.69213,82900001.0
2005-01-28 15:04:00,0.69213,0.69223,0.6921,0.69222,115299998.0
2005-01-28 15:05:00,0.69227,0.69228,0.69212,0.69221,236899997.0
2005-01-28 15:06:00,0.69214,0.69219,0.69212,0.69212,159100002.0
2005-01-28 15:07:00,0.6922,0.69227,0.69217,0.69217,138199999.0
2005-01-28 15:08:00,0.69221,0.69221,0.69215,0.69215,105400000.0
2005-01-28 15:09:00,0.69231,0.69237,0.69226,0.6923,284200000.0
2005-01-28 15:10:00,0.69228,0.69234,0.69228,0.69234,55800002.0
2005-01-28 15:11:00,0.69239,0.69239,0.69232,0.69235,56600000.0
2005-01-28 15:12:00,0.69231,0.69231,0.69227,0.69227,94100001.0
2005-01-28 15:13:00,0.6923,0.69233,0.69225,0.69229,146300001.0
2005-01-28 15:14:00,0.69229,0.6923,0.69221,0.69221,145599999.0
2005-01-28 15:15:00,0.69228,0.69229,0.6922,0.6922,97300001.0
2005-01-28 15:16:00,0.69216,0.6922,0.69208,0.69217,154500005.0
2005-01-28 15:17:00,0.69218,0.69218,0.6919,0.6919,161499998.0
2005-01-28 15:18:00,0.69192,0.69198,0.69189,0.69193,146100000.0
2005-01-28 15:19:00,0.69197,0.69201,0.6919,0.69199,108300002.0
2005-01-28 15:20:00,0.69197,0.69202,0.69186,0.69193,180799997.0
2005-01-28 15:21:00,0.69201,0.69201,0.69188,0.69197,204599995.0
2005-01-28 15:22:00,0.69192,0.69192,0.69178,0.69188,190599996.0
2005-01-28 15:23:00,0.69188,0.69197,0.69182,0.69182,293799996.0
2005-01-28 15:24:00,0.69175,0.69185,0.69168,0.69181,96499998.0
2005-01-28 15:25:00,0.69181,0.69189,0.69175,0.69182,120500001.0
2005-01-28 15:26:00,0.69194,0.69194,0.69172,0.6918,159100001.0
2005-01-28 15:27:00,0.69184,0.69199,0.69178,0.69199,55300000.0
2005-01-28 15:28:00,0.692,0.692,0.69174,0.69175,167499997.0
2005-01-28 15:29:00,0.69177,0.69178,0.69157,0.69177,155100002.0
2005-01-28 15:30:00,0.69162,0.69191,0.6915,0.69179,252300009.0
2005-01-28 15:31:00,0.6917,0.6918,0.69155,0.6916,195399999.0
2005-01-28 15:32:00,0.69158,0.69207,0.69158,0.6919,137200003.0
2005-01-28 15:33:00,0.69194,0.69238,0.69193,0.69238,150799997.0
2005-01-28 15:34:00,0.69226,0.69243,0.69223,0.69235,153500003.0
2005-01-28 15:35:00,0.69238,0.69238,0.69218,0.69236,165900000.0
2005-01-28 15:36:00,0.69224,0.69233,0.69216,0.69218,157500003.0
2005-01-28 15:37:00,0.69217,0.69237,0.69217,0.69234,229600004.0
2005-01-28 15:38:00,0.6923,0.69237,0.69223,0.69229,118099999.0
2005-01-28 15:39:00,0.69232,0.69247,0.69228,0.69238,179600002.0
2005-01-28 15:40:00,0.69245,0.69245,0.69225,0.69225,63200001.0
2005-01-28 15:41:00,0.69229,0.69229,0.69207,0.69207,184399995.0
2005-01-28 15:42:00,0.69221,0.69221,0.69208,0.69217,144200000.0
2005-01-28 15:43:00,0.69224,0.69224,0.692,0.69202,69300000.0
2005-01-28 15:44:00,0.69196,0.69206,0.69191,0.69203,281399996.0
2005-01-28 15:45:00,0.69209,0.69216,0.69197,0.69204,140700003.0
2005-01-28 15:46:00,0.69199,0.69201,0.69188,0.69188,87099998.0
2005-01-28 15:47:00,0.69191,0.69191,0.69156,0.69156,130999999.0
2005-01-28 15:48:00,0.69165,0.6919,0.6916,0.69188,212199999.0
2005-01-28 15:49:00,0.69187,0.692,0.6918,0.69193,80500000.0
2005-01-28 15:50:00,0.69202,0.69211,0.69202,0.69204,58400000.0
2005-01-28 15:51:00,0.69221,0.69223,0.69179,0.692,272899995.0
2005-01-28 15:52:00,0.6921,0.69217,0.69207,0.69211,172399996.0
2005-01-28 15:53:00,0.69218,0.69222,0.69212,0.6922,152299997.0
2005-01-28 15:54:00,0.69226,0.69227,0.69211,0.69211,88199998.0
2005-01-28 15:55:00,0.69214,0.69225,0.69211,0.69219,159200004.0
2005-01-28 15:56:00,0.69218,0.69218,0.69203,0.69203,94800003.0
2005-01-28 15:57:00,0.69212,0.69228,0.69207,0.69228,221699999.0
2005-01-28 15:58:00,0.69231,0.69233,0.69226,0.69229,209000001.0
2005-01-28 15:59:00,0.69224,0.69224,0.6921,0.69215,213100001.0
2005-01-28 16:00:00,0.69216,0.69216,0.69198,0.69204,160500000.0
2005-01-28 16:01:00,0.69204,0.69204,0.69196,0.69197,94299998.0
2005-01-28 16:02:00,0.69197,0.69203,0.69195,0.69195,163799999.0
2005-01-28 16:03:00,0.692,0.69201,0.69191,0.69195,173400004.0
2005-01-28 16:04:00,0.692,0.692,0.69182,0.69182,94700001.0
2005-01-28 16:05:00,0.69176,0.69185,0.69174,0.69174,160900000.0
2005-01-28 16:06:00,0.69171,0.69177,0.69164,0.69175,224100004.0
2005-01-28 16:07:00,0.69183,0.69185,0.69175,0.69177,67800001.0
2005-01-28 16:08:00,0.69179,0.69182,0.69173,0.69174,80600000.0
2005-01-28 16:09:00,0.6918,0.6919,0.69178,0.6919,104599997.0
2005-01-28 16:10:00,0.69188,0.692,0.69188,0.692,137699997.0
2005-01-28 16:11:00,0.69193,0.69205,0.69189,0.69197,280000000.0
2005-01-28 16:12:00,0.69198,0.69199,0.69195,0.69195,174600002.0
2005-01-28 16:13:00,0.69195,0.69195,0.69181,0.69185,48600001.0
2005-01-28 16:14:00,0.69186,0.69186,0.6917,0.69172,155099997.0
2005-01-28 16:15:00,0.69171,0.69171,0.69155,0.69161,95200001.0
2005-01-28 16:16:00,0.69163,0.69168,0.69159,0.69159,194599998.0
2005-01-28 16:17:00,0.69157,0.69173,0.69157,0.69173,112799997.0
2005-01-28 16:18:00,0.69177,0.69184,0.69175,0.6918,150899997.0
2005-01-28 16:19:00,0.69182,0.69182,0.69171,0.69177,42600000.0
2005-01-28 16:20:00,0.69171,0.69171,0.69164,0.69164,128399999.0
2005-01-28 16:21:00,0.69161,0.69179,0.69161,0.69175,150000001.0
2005-01-28 16:22:00,0.6918,0.6918,0.69168,0.69168,95700000.0
2005-01-28 16:23:00,0.69165,0.6917,0.6916,0.69161,241000003.0
2005-01-28 16:24:00,0.69163,0.69169,0.6916,0.69167,221100005.0
2005-01-28 16:25:00,0.6917,0.69179,0.69167,0.6917,181800002.0
2005-01-28 16:26:00,0.69164,0.69172,0.69163,0.69166,108200000.0
2005-01-28 16:27:00,0.69163,0.6917,0.69156,0.69169,181800002.0
2005-01-28 16:28:00,0.69174,0.6918,0.69166,0.6918,240100000.0
2005-01-28 16:29:00,0.69187,0.69188,0.69179,0.69188,177599998.0
2005-01-28 16:30:00,0.69195,0.69197,0.6919,0.69197,201100004.0
2005-01-28 16:31:00,0.69196,0.69204,0.69196,0.692,136599998.0
2005-01-28 16:32:00,0.6921,0.6922,0.69201,0.69215,91700000.0
2005-01-28 16:33:00,0.69221,0.69221,0.6921,0.6921,103800001.0
2005-01-28 16:34:00,0.69215,0.69215,0.69201,0.69204,183500002.0
2005-01-28 16:35:00,0.69207,0.69207,0.69196,0.69202,83000001.0
2005-01-28 16:36:00,0.69207,0.69215,0.69196,0.69207,283300000.0
2005-01-28 16:37:00,0.69213,0.69218,0.69201,0.69203,135000001.0
2005-01-28 16:38:00,0.69208,0.69208,0.69199,0.69202,134399997.0
2005-01-28 16:39:00,0.692,0.69205,0.69194,0.69204,182400003.0
2005-01-28 16:40:00,0.69208,0.69211,0.69203,0.69204,97099999.0
2005-01-28 16:41:00,0.69202,0.69206,0.69202,0.69205,87299999.0
2005-01-28 16:42:00,0.69204,0.69207,0.692,0.69205,108800003.0
2005-01-28 16:43:00,0.69203,0.69206,0.69202,0.69206,209899998.0
2005-01-28 16:44:00,0.69194,0.69207,0.69194,0.69202,230999998.0
2005-01-28 16:45:00,0.69197,0.69202,0.69196,0.69202,72599998.0
2005-01-28 16:46:00,0.69205,0.69208,0.69197,0.69197,207100001.0
2005-01-28 16:47:00,0.69198,0.69202,0.69194,0.69194,100599998.0
2005-01-28 16:48:00,0.69201,0.69202,0.69192,0.69192,204499997.0
2005-01-28 16:49:00,0.69195,0.69198,0.69193,0.69198,67100000.0
2005-01-28 16:50:00,0.69197,0.69197,0.69184,0.69184,51499999.0
2005-01-28 16:51:00,0.69188,0.69188,0.69185,0.69185,74999999.0
2005-01-28 16:52:00,0.6919,0.6919,0.69182,0.69184,67000001.0
2005-01-28 16:53:00,0.69185,0.69185,0.6918,0.69185,127999999.0
2005-01-28 16:54:00,0.69182,0.69182,0.69168,0.69168,199400002.0
2005-01-28 16:55:00,0.69167,0.69169,0.69159,0.69159,247199999.0
2005-01-28 16:56:00,0.69156,0.69162,0.69154,0.69154,65900000.0
2005-01-28 16:57:00,0.69161,0.69161,0.69154,0.6916,129800003.0
2005-01-28 16:58:00,0.69159,0.6916,0.69151,0.69158,139200000.0
2005-01-28 16:59:00,0.69155,0.69165,0.69155,0.69157,122699997.0
2005-01-28 17:00:00,0.69164,0.69169,0.69149,0.69149,101699996.0
2005-01-28 17:01:00,0.69153,0.69156,0.69147,0.69152,205199999.0
2005-01-28 17:02:00,0.69149,0.69161,0.69149,0.69153,152700001.0
2005-01-28 17:03:00,0.69144,0.69144,0.69132,0.69132,17300000.0
2005-01-28 17:04:00,0.69141,0.69144,0.6913,0.6913,116199996.0
2005-01-28 17:05:00,0.69133,0.69137,0.69131,0.69132,257000002.0
2005-01-28 17:06:00,0.69133,0.69134,0.6913,0.6913,87600000.0
2005-01-28 17:07:00,0.69128,0.69132,0.69123,0.69126,171100001.0
2005-01-28 17:08:00,0.69124,0.69124,0.69111,0.69115,95100001.0
2005-01-28 17:09:00,0.69121,0.69125,0.69115,0.69115,148699998.0
2005-01-28 17:10:00,0.6912,0.69122,0.69112,0.69122,163299999.0
2005-01-28 17:11:00,0.69115,0.69115,0.69103,0.69104,82900000.0
2005-01-28 17:12:00,0.69108,0.69112,0.69097,0.69102,283200000.0
2005-01-28 17:13:00,0.69097,0.69099,0.69083,0.69098,171500003.0
2005-01-28 17:14:00,0.69097,0.69109,0.69093,0.69107,116400002.0
2005-01-28 17:15:00,0.69103,0.69103,0.69088,0.69088,223399999.0
2005-01-28 17:16:00,0.6909,0.6909,0.69065,0.69065,157099997.0
2005-01-28 17:17:00,0.69062,0.69069,0.69055,0.69057,210600000.0
2005-01-28 17:18:00,0.69057,0.69057,0.69046,0.69055,153299997.0
2005-01-28 17:19:00,0.69057,0.6907,0.69057,0.6906,109099998.0
2005-01-28 17:20:00,0.69086,0.69103,0.69078,0.69089,250300002.0
2005-01-28 17:21:00,0.69093,0.69101,0.69082,0.69087,298999999.0
2005-01-28 17:22:00,0.69098,0.69101,0.69086,0.69093,162700002.0
2005-01-28 17:23:00,0.691,0.691,0.69085,0.69085,147500000.0
2005-01-28 17:24:00,0.69089,0.69098,0.69085,0.6909,90600002.0
2005-01-28 17:25:00,0.69093,0.69096,0.69085,0.69085,113500000.0
2005-01-28 17:26:00,0.69098,0.6911,0.69097,0.69097,134099998.0
2005-01-28 17:27:00,0.69097,0.69103,0.69097,0.69097,223100001.0
2005-01-28 17:28:00,0.69106,0.69106,0.69102,0.69102,104400000.0
2005-01-28 17:29:00,0.69105,0.69105,0.69093,0.69098,118500002.0
2005-01-28 17:30:00,0.69101,0.69101,0.69094,0.69095,174000003.0
2005-01-28 17:31:00,0.69101,0.69102,0.69095,0.69096,91700001.0
2005-01-28 17:32:00,0.69098,0.69098,0.69087,0.69097,142900003.0
2005-01-28 17:33:00,0.69105,0.69105,0.69093,0.69093,174399998.0
2005-01-28 17:34:00,0.69087,0.6909,0.69087,0.69087,92399999.0
2005-01-28 17:35:00,0.69087,0.69087,0.69059,0.69059,89900000.0
2005-01-28 17:36:00,0.69059,0.69068,0.69055,0.69059,203400003.0
2005-01-28 17:37:00,0.69058,0.69061,0.69048,0.69054,129099998.0
2005-01-28 17:38:00,0.69061,0.6907,0.69058,0.6906,210199998.0
2005-01-28 17:39:00,0.69068,0.6908,0.69065,0.6908,293800002.0
2005-01-28 17:40:00,0.69078,0.69081,0.69072,0.69072,152600003.0
2005-01-28 17:41:00,0.69069,0.69074,0.69069,0.6907,121099998.0
2005-01-28 17:42:00,0.69068,0.69068,0.6906,0.6906,229400000.0
2005-01-28 17:43:00,0.69071,0.69071,0.69058,0.69061,229600001.0
2005-01-28 17:44:00,0.69068,0.69073,0.69064,0.69073,250299999.0
2005-01-28 17:45:00,0.69073,0.69076,0.69068,0.69071,122200000.0
2005-01-28 17:46:00,0.69063,0.69063,0.69049,0.69055,140900000.0
2005-01-28 17:47:00,0.69058,0.69058,0.69048,0.69055,79800000.0
2005-01-28 17:48:00,0.69062,0.69067,0.69055,0.69055,239100001.0
2005-01-28 17:49:00,0.69069,0.69074,0.69061,0.69067,311000004.0
2005-01-28 17:50:00,0.69071,0.69077,0.6907,0.69072,225099997.0
2005-01-28 17:51:00,0.69073,0.69077,0.69072,0.69072,154500002.0
2005-01-28 17:52:00,0.69073,0.69073,0.69072,0.69072,49599999.0
2005-01-28 17:53:00,0.69073,0.69073,0.69067,0.69068,122800000.0
2005-01-28 17:54:00,0.69075,0.69075,0.69062,0.69072,115300004.0
2005-01-28 17:55:00,0.69074,0.69074,0.69059,0.69059,82699998.0
2005-01-28 17:56:00,0.69065,0.69066,0.69065,0.69065,39900000.0
2005-01-28 17:57:00,0.69063,0.69063,0.69062,0.69062,17600000.0
2005-01-28 17:58:00,0.69062,0.69063,0.69058,0.69058,99300001.0
2005-01-28 17:59:00,0.69065,0.6907,0.69059,0.69059,126600002.0
2005-01-28 18:00:00,0.6906,0.69062,0.69054,0.69057,94900000.0
2005-01-28 18:01:00,0.69063,0.69066,0.69057,0.6906,963900006.0
2005-01-28 18:02:00,0.69056,0.6906,0.69048,0.6905,1583599991.0
2005-01-28 18:03:00,0.69045,0.69052,0.69041,0.69045,1697499998.0
2005-01-28 18:04:00,0.69043,0.69053,0.6904,0.69044,556399996.0
2005-01-28 18:05:00,0.69038,0.69045,0.69031,0.69037,1055399993.0
2005-01-28 18:06:00,0.69045,0.6906,0.69045,0.69053,1639899989.0
2005-01-28 18:07:00,0.6905,0.69056,0.69044,0.69045,2080099991.0
2005-01-28 18:08:00,0.6911,0.6911,0.6909,0.6911,930900000.0
2005-01-28 18:09:00,0.6904,0.69045,0.69028,0.6903,930900000.0
2005-01-28 18:10:00,0.69033,0.69036,0.69025,0.6903,994000001.0
2005-01-28 18:11:00,0.6903,0.69042,0.6903,0.6904,1059400001.0
2005-01-28 18:12:00,0.69035,0.69044,0.69032,0.69032,965600006.0
2005-01-28 18:13:00,0.69041,0.69041,0.69028,0.69038,958400004.0
2005-01-28 18:14:00,0.69045,0.69051,0.6904,0.69042,1582799998.0
2005-01-28 18:15:00,0.69049,0.69056,0.69045,0.69052,2027700008.0
2005-01-28 18:16:00,0.69047,0.69058,0.69045,0.69052,1074000003.0
2005-01-28 18:17:00,0.6905,0.69059,0.69047,0.69053,750699997.0
2005-01-28 18:18:00,0.69063,0.69064,0.6905,0.69055,892399997.0
2005-01-28 18:19:00,0.69052,0.6907,0.69047,0.69055,662700000.0
2005-01-28 18:20:00,0.6906,0.69063,0.69048,0.6906,850099999.0
2005-01-28 18:21:00,0.6906,0.69066,0.69057,0.6906,1039599997.0
2005-01-28 18:22:00,0.69071,0.69071,0.69059,0.6906,1275499992.0
2005-01-28 18:23:00,0.69067,0.6908,0.69067,0.69067,1493099997.0
2005-01-28 18:24:00,0.69075,0.69087,0.69072,0.69072,1049100005.0
2005-01-28 18:25:00,0.69077,0.69089,0.69077,0.69082,956699998.0
2005-01-28 18:26:00,0.6908,0.69083,0.69074,0.69076,1202000011.0
2005-01-28 18:27:00,0.6908,0.69083,0.69075,0.69075,747500005.0
2005-01-28 18:28:00,0.69073,0.69085,0.69072,0.69085,576600009.0
2005-01-28 18:29:00,0.69082,0.69094,0.69082,0.6909,945699995.0
2005-01-28 18:30:00,0.69092,0.69102,0.69086,0.69095,614200004.0
2005-01-28 18:31:00,0.69093,0.69098,0.69085,0.69085,432299996.0
2005-01-28 18:32:00,0.69088,0.69104,0.69087,0.6909,664099997.0
2005-01-28 18:33:00,0.69098,0.69102,0.69087,0.69098,940299996.0
2005-01-28 18:34:00,0.69101,0.69108,0.69099,0.69099,1137899993.0
2005-01-28 18:35:00,0.69105,0.69111,0.69097,0.69111,592300003.0
2005-01-28 18:36:00,0.691,0.69113,0.69097,0.69113,180700002.0
2005-01-28 18:37:00,0.6911,0.69115,0.69106,0.69114,278400000.0
2005-01-28 18:38:00,0.69118,0.6912,0.69114,0.69117,162199999.0
2005-01-28 18:39:00,0.6912,0.69121,0.69115,0.69115,369800002.0
2005-01-28 18:40:00,0.69119,0.69119,0.6911,0.69112,373400003.0
2005-01-28 18:41:00,0.69117,0.69125,0.69113,0.69119,722800006.0
2005-01-28 18:42:00,0.69122,0.69123,0.69112,0.69116,411399999.0
2005-01-28 18:43:00,0.69105,0.69114,0.691,0.69111,315399998.0
2005-01-28 18:44:00,0.69109,0.69118,0.69098,0.6911,757799999.0
2005-01-28 18:45:00,0.69109,0.69124,0.69107,0.6911,228199999.0
2005-01-28 18:46:00,0.69118,0.69119,0.69113,0.69119,241199999.0
2005-01-28 18:47:00,0.69123,0.69123,0.69107,0.69114,208599997.0
2005-01-28 18:48:00,0.69103,0.69112,0.69098,0.69105,355700001.0
2005-01-28 18:49:00,0.69105,0.69124,0.69105,0.69115,121599999.0
2005-01-28 18:50:00,0.69106,0.69117,0.69103,0.69112,103099998.0
2005-01-28 18:51:00,0.69113,0.69116,0.69106,0.69106,362699997.0
2005-01-28 18:52:00,0.69108,0.69112,0.69106,0.6911,346200006.0
2005-01-28 18:53:00,0.69108,0.69108,0.69096,0.69097,797500010.0
2005-01-28 18:54:00,0.69103,0.6911,0.69099,0.69099,227300006.0
2005-01-28 18:55:00,0.69096,0.691,0.6909,0.69094,490400003.0
2005-01-28 18:56:00,0.69095,0.69102,0.69083,0.69083,328700000.0
2005-01-28 18:57:00,0.69083,0.69103,0.69083,0.6909,338399999.0
2005-01-28 18:58:00,0.69075,0.69097,0.69064,0.6908,960700004.0
2005-01-28 18:59:00,0.69066,0.69082,0.69066,0.69067,667299997.0
2005-01-28 19:00:00,0.69063,0.69072,0.69057,0.69069,352900002.0
2005-01-28 19:01:00,0.69063,0.69065,0.69058,0.69058,95699997.0
2005-01-28 19:02:00,0.69068,0.69076,0.6906,0.69071,422300008.0
2005-01-28 19:03:00,0.69078,0.69086,0.69073,0.69074,440899999.0
2005-01-28 19:04:00,0.69082,0.69092,0.69078,0.6909,435499999.0
2005-01-28 19:05:00,0.69097,0.69107,0.69083,0.69102,390800003.0
2005-01-28 19:06:00,0.69102,0.69111,0.691,0.69102,740300001.0
2005-01-28 19:07:00,0.69109,0.69109,0.69093,0.69093,538799999.0
2005-01-28 19:08:00,0.69102,0.69103,0.69091,0.69091,867800004.0
2005-01-28 19:09:00,0.6909,0.69099,0.6909,0.69098,576800002.0
2005-01-28 19:10:00,0.691,0.691,0.69094,0.69097,374099998.0
2005-01-28 19:11:00,0.69097,0.69102,0.69096,0.691,213299997.0
2005-01-28 19:12:00,0.69097,0.69102,0.69091,0.69091,186800003.0
2005-01-28 19:13:00,0.6909,0.69097,0.6909,0.69093,319700005.0
2005-01-28 19:14:00,0.69098,0.69107,0.69098,0.69103,292900005.0
2005-01-28 19:15:00,0.69098,0.69106,0.69091,0.69097,714300000.0
2005-01-28 19:16:00,0.69102,0.69107,0.69102,0.69105,110400002.0
2005-01-28 19:17:00,0.69109,0.69109,0.69105,0.69105,381699996.0
2005-01-28 19:18:00,0.69108,0.69112,0.69105,0.69112,259900003.0
2005-01-28 19:19:00,0.6911,0.69116,0.69107,0.6911,573699991.0
2005-01-28 19:20:00,0.69107,0.6911,0.69107,0.69107,430800001.0
2005-01-28 19:21:00,0.69107,0.6911,0.69104,0.69104,378400003.0
2005-01-28 19:22:00,0.69108,0.6911,0.69101,0.69101,363800000.0
2005-01-28 19:23:00,0.69102,0.69106,0.69097,0.69103,277000004.0
2005-01-28 19:24:00,0.6911,0.69114,0.6911,0.6911,98200002.0
2005-01-28 19:25:00,0.69115,0.69115,0.6911,0.69115,133900000.0
2005-01-28 19:26:00,0.69114,0.69114,0.69097,0.69098,408800004.0
2005-01-28 19:27:00,0.691,0.69107,0.69098,0.69101,716699998.0
2005-01-28 19:28:00,0.691,0.691,0.69091,0.69092,169100001.0
2005-01-28 19:29:00,0.69087,0.69094,0.69085,0.69094,590299995.0
2005-01-28 19:30:00,0.69088,0.69092,0.69083,0.69083,721899994.0
2005-01-28 19:31:00,0.69091,0.69097,0.69086,0.69086,746599997.0
2005-01-28 19:32:00,0.69096,0.69096,0.69087,0.69089,334499995.0
2005-01-28 19:33:00,0.69088,0.69092,0.69082,0.69088,257500002.0
2005-01-28 19:34:00,0.69088,0.69095,0.69088,0.69092,472499997.0
2005-01-28 19:35:00,0.69095,0.69095,0.6909,0.69095,464100003.0
2005-01-28 19:36:00,0.69098,0.69102,0.69091,0.691,490800002.0
2005-01-28 19:37:00,0.69107,0.69107,0.69094,0.69097,353299996.0
2005-01-28 19:38:00,0.69098,0.69101,0.69091,0.69097,394499997.0
2005-01-28 19:39:00,0.69098,0.69101,0.6909,0.69091,836599997.0
2005-01-28 19:40:00,0.69087,0.69095,0.69083,0.69083,554700001.0
2005-01-28 19:41:00,0.69083,0.69092,0.69081,0.69083,646999991.0
2005-01-28 19:42:00,0.69087,0.69088,0.69082,0.69088,276700006.0
2005-01-28 19:43:00,0.69088,0.6909,0.69087,0.6909,146999998.0
2005-01-28 19:44:00,0.69087,0.69093,0.69086,0.69087,485800002.0
2005-01-28 19:45:00,0.69094,0.69094,0.69084,0.69084,354199996.0
2005-01-28 19:46:00,0.6909,0.69092,0.69088,0.69091,128599998.0
2005-01-28 19:47:00,0.69091,0.69091,0.69087,0.69089,125199998.0
2005-01-28 19:48:00,0.69094,0.69096,0.69091,0.69091,197600000.0
2005-01-28 19:49:00,0.69089,0.69097,0.69088,0.69095,357399994.0
2005-01-28 19:50:00,0.69097,0.69107,0.69092,0.69093,435600001.0
2005-01-28 19:51:00,0.69095,0.69095,0.69088,0.69091,375799993.0
2005-01-28 19:52:00,0.69095,0.69103,0.69091,0.69092,264199999.0
2005-01-28 19:53:00,0.69092,0.69094,0.69088,0.69088,82300001.0
2005-01-28 19:54:00,0.69091,0.69091,0.69064,0.69064,211099996.0
2005-01-28 19:55:00,0.69064,0.69064,0.69061,0.69061,91500001.0
2005-01-28 19:56:00,0.69054,0.69069,0.69054,0.69066,186899996.0
2005-01-28 19:57:00,0.69067,0.69081,0.6906,0.69081,590699999.0
2005-01-28 19:58:00,0.69073,0.6908,0.69069,0.69069,274699997.0
2005-01-28 19:59:00,0.69075,0.69079,0.69069,0.69077,451900002.0
2005-01-28 20:00:00,0.69084,0.6909,0.69082,0.6909,169000000.0
2005-01-28 20:01:00,0.6909,0.6909,0.69081,0.69087,297099995.0
2005-01-28 20:02:00,0.69093,0.69094,0.69084,0.69085,262699994.0
2005-01-28 20:03:00,0.6909,0.6909,0.69067,0.69081,180599999.0
2005-01-28 20:04:00,0.69089,0.69092,0.69086,0.69092,127500000.0
2005-01-28 20:05:00,0.69093,0.69093,0.69089,0.69091,204700003.0
2005-01-28 20:06:00,0.69092,0.69093,0.6909,0.69091,172299999.0
2005-01-28 20:07:00,0.69091,0.69094,0.69089,0.69092,130000001.0
2005-01-28 20:08:00,0.69097,0.69104,0.69097,0.69097,616300002.0
2005-01-28 20:09:00,0.69102,0.69104,0.69098,0.69101,204200000.0
2005-01-28 20:10:00,0.69103,0.69104,0.69095,0.69101,155899999.0
2005-01-28 20:11:00,0.69103,0.69107,0.69101,0.69103,370499998.0
2005-01-28 20:12:00,0.6909,0.69123,0.6909,0.69123,658700000.0
2005-01-28 20:13:00,0.69103,0.69105,0.69098,0.69103,540800007.0
2005-01-28 20:14:00,0.69105,0.69105,0.69103,0.69103,398499992.0
2005-01-28 20:15:00,0.69104,0.69104,0.69095,0.69097,880900002.0
2005-01-28 20:16:00,0.69099,0.69103,0.69097,0.69103,509599999.0
2005-01-28 20:17:00,0.69116,0.69116,0.69104,0.69109,116399996.0
2005-01-28 20:18:00,0.69104,0.69104,0.69097,0.69097,414900001.0
2005-01-28 20:19:00,0.69102,0.69102,0.69095,0.69095,580999998.0
2005-01-28 20:20:00,0.69099,0.69107,0.69098,0.69103,528799994.0
2005-01-28 20:21:00,0.69104,0.69104,0.6908,0.69094,177800003.0
2005-01-28 20:22:00,0.69098,0.69104,0.69097,0.69104,109100000.0
2005-01-28 20:23:00,0.69105,0.69108,0.69103,0.69105,530400008.0
2005-01-28 20:24:00,0.691,0.69105,0.691,0.691,393999995.0
2005-01-28 20:25:00,0.691,0.69108,0.691,0.69103,450099998.0
2005-01-28 20:26:00,0.69107,0.69112,0.691,0.69102,772600008.0
2005-01-28 20:27:00,0.691,0.69104,0.69099,0.691,267300002.0
2005-01-28 20:28:00,0.69105,0.69107,0.69101,0.69105,544000000.0
2005-01-28 20:29:00,0.69108,0.69112,0.69102,0.69102,521599998.0
2005-01-28 20:30:00,0.69103,0.69111,0.69099,0.69109,1659100001.0
2005-01-28 20:31:00,0.6911,0.6911,0.69098,0.691,1167999997.0
2005-01-28 20:32:00,0.69108,0.69118,0.69105,0.69107,1340800008.0
2005-01-28 20:33:00,0.69108,0.6911,0.69105,0.69105,328299995.0
2005-01-28 20:34:00,0.69107,0.69109,0.69102,0.69102,423700004.0
2005-01-28 20:35:00,0.69105,0.69108,0.69102,0.69103,398499996.0
2005-01-28 20:36:00,0.69097,0.691,0.69095,0.69098,324100007.0
2005-01-28 20:37:00,0.69102,0.69107,0.69099,0.69099,706999998.0
2005-01-28 20:38:00,0.691,0.69108,0.69097,0.69097,953199999.0
2005-01-28 20:39:00,0.69095,0.691,0.69095,0.69095,500299997.0
2005-01-28 20:40:00,0.69095,0.69104,0.69095,0.69097,439000001.0
2005-01-28 20:41:00,0.69101,0.69101,0.69075,0.69082,486699997.0
2005-01-28 20:42:00,0.69087,0.69088,0.69078,0.69083,131800003.0
2005-01-28 20:43:00,0.6909,0.69094,0.69084,0.69087,490099999.0
2005-01-28 20:44:00,0.69086,0.69095,0.69086,0.69087,1113600007.0
2005-01-28 20:45:00,0.691,0.691,0.69088,0.69088,402099997.0
2005-01-28 20:46:00,0.69109,0.69109,0.6909,0.6909,307500004.0
2005-01-28 20:47:00,0.69096,0.69099,0.69087,0.69089,696600001.0
2005-01-28 20:48:00,0.69085,0.69102,0.69074,0.69074,850899997.0
2005-01-28 20:49:00,0.69082,0.691,0.69075,0.69075,329699999.0
2005-01-28 20:50:00,0.69079,0.6908,0.69062,0.69062,1143400001.0
2005-01-28 20:51:00,0.69064,0.69065,0.69058,0.69058,457599998.0
2005-01-28 20:52:00,0.69063,0.69065,0.69053,0.69053,556700004.0
2005-01-28 20:53:00,0.69057,0.69068,0.69052,0.69057,1035800000.0
2005-01-28 20:54:00,0.69065,0.69065,0.69054,0.6906,562600000.0
2005-01-28 20:55:00,0.69058,0.69058,0.69051,0.69053,441599997.0
2005-01-28 20:56:00,0.69061,0.69063,0.69048,0.69051,1504900008.0
2005-01-28 20:57:00,0.69052,0.6906,0.69052,0.69055,1220600006.0
2005-01-28 20:58:00,0.69061,0.69074,0.69061,0.6907,632199992.0
2005-01-28 20:59:00,0.69067,0.69068,0.69059,0.6906,1768299986.0
2005-01-28 21:00:00,0.69064,0.69077,0.6906,0.69075,1727899995.0
2005-01-28 21:01:00,0.6908,0.6908,0.69062,0.6907,1084399992.0
2005-01-28 21:02:00,0.69063,0.69075,0.69063,0.69072,428000001.0
2005-01-28 21:03:00,0.69072,0.69079,0.69068,0.69072,860999995.0
2005-01-28 21:04:00,0.69077,0.69077,0.69072,0.69076,443999998.0
2005-01-28 21:05:00,0.69073,0.69079,0.69069,0.69069,796999991.0
2005-01-28 21:06:00,0.69074,0.69074,0.69058,0.6906,682800004.0
2005-01-28 21:07:00,0.6906,0.69064,0.69058,0.69062,177300001.0
2005-01-28 21:08:00,0.69062,0.69064,0.69052,0.69055,162200000.0
2005-01-28 21:09:00,0.69058,0.69067,0.69058,0.6906,415500000.0
2005-01-28 21:10:00,0.69061,0.69065,0.6906,0.69065,176200002.0
2005-01-28 21:11:00,0.69066,0.69066,0.69057,0.69064,228200004.0
2005-01-28 21:12:00,0.69067,0.6907,0.69067,0.6907,150099996.0
2005-01-28 21:13:00,0.6907,0.69073,0.69067,0.69067,304599994.0
2005-01-28 21:14:00,0.69068,0.69068,0.69058,0.69058,767300001.0
2005-01-28 21:15:00,0.69068,0.69068,0.69053,0.6906,354800007.0
2005-01-28 21:16:00,0.69063,0.69065,0.6906,0.69064,498499992.0
2005-01-28 21:17:00,0.69059,0.69062,0.69055,0.69062,223600001.0
2005-01-28 21:18:00,0.69063,0.69064,0.69055,0.69057,85400000.0
2005-01-28 21:19:00,0.69055,0.69063,0.69054,0.69055,527300002.0
2005-01-28 21:20:00,0.6906,0.6906,0.69055,0.69057,873500003.0
2005-01-28 21:21:00,0.69061,0.69066,0.69055,0.69061,232900000.0
2005-01-28 21:22:00,0.69069,0.69069,0.69062,0.69064,734900004.0
2005-01-28 21:23:00,0.69062,0.69062,0.69055,0.69055,3700000.0
2005-01-28 21:24:00,0.69064,0.69064,0.6905,0.6905,221799998.0
2005-01-28 21:25:00,0.69052,0.69059,0.69052,0.69054,253699993.0
2005-01-28 21:26:00,0.69059,0.69067,0.69059,0.69062,215700001.0
2005-01-28 21:27:00,0.69065,0.69069,0.69063,0.69069,80800002.0
2005-01-28 21:28:00,0.69069,0.69069,0.69059,0.69066,200300001.0
2005-01-28 21:29:00,0.69064,0.69064,0.69058,0.69064,65200001.0
2005-01-28 21:30:00,0.69065,0.69068,0.69065,0.69068,77499999.0
2005-01-28 21:31:00,0.69068,0.69069,0.69062,0.69064,210000002.0
2005-01-28 21:32:00,0.69062,0.69063,0.69056,0.69057,644200003.0
2005-01-28 21:33:00,0.69056,0.69064,0.69056,0.69056,526600007.0
2005-01-28 21:34:00,0.69055,0.69055,0.69046,0.69053,438000002.0
2005-01-28 21:35:00,0.69052,0.69052,0.69035,0.69035,277599998.0
2005-01-28 21:36:00,0.69035,0.69042,0.69035,0.69035,139999997.0
2005-01-28 21:37:00,0.69042,0.69051,0.69042,0.69045,295600000.0
2005-01-28 21:38:00,0.69043,0.69049,0.69043,0.69049,139900002.0
2005-01-28 21:39:00,0.69043,0.69055,0.69042,0.69055,72700002.0
2005-01-28 21:40:00,0.69052,0.69056,0.69046,0.69051,292200002.0
2005-01-28 21:41:00,0.6905,0.69052,0.69045,0.69052,52400000.0
2005-01-28 21:42:00,0.6905,0.6905,0.69047,0.6905,146700001.0
2005-01-28 21:43:00,0.69047,0.69054,0.69044,0.69052,248799999.0
2005-01-28 21:44:00,0.69049,0.69056,0.69045,0.69046,470900001.0
2005-01-28 21:45:00,0.69056,0.69056,0.69048,0.69049,163199999.0
2005-01-28 21:46:00,0.6905,0.69052,0.69047,0.69049,452400000.0
2005-01-28 21:47:00,0.69049,0.69055,0.69046,0.6905,249799998.0
2005-01-28 21:48:00,0.6905,0.6905,0.69045,0.69047,88699999.0
2005-01-28 21:49:00,0.69047,0.69049,0.69047,0.69049,234100001.0
2005-01-28 21:50:00,0.69046,0.69053,0.69046,0.69053,90600003.0
2005-01-28 21:51:00,0.69053,0.69053,0.69047,0.69052,302600003.0
2005-01-28 21:52:00,0.6905,0.69059,0.6905,0.6905,168600001.0
2005-01-28 21:53:00,0.69056,0.69056,0.69046,0.69046,164500001.0
2005-01-28 21:54:00,0.69047,0.69049,0.69043,0.69043,282899996.0
2005-01-28 21:55:00,0.69046,0.69053,0.69046,0.69048,183299998.0
2005-01-28 21:56:00,0.69052,0.69052,0.69047,0.6905,168500004.0
2005-01-28 21:57:00,0.69057,0.69058,0.69049,0.69053,307400003.0
2005-01-28 21:58:00,0.69048,0.69049,0.6904,0.6904,147999997.0
2005-01-28 21:59:00,0.69048,0.69048,0.69035,0.69045,495599996.0
2005-01-28 22:00:00,0.69045,0.69051,0.69037,0.69046,172200000.0
2005-01-28 22:01:00,0.69048,0.69048,0.69031,0.69047,204499996.0
2005-01-28 22:02:00,0.6905,0.69051,0.69043,0.69044,329400002.0
2005-01-28 22:03:00,0.69045,0.69053,0.69045,0.69053,388700002.0
2005-01-28 22:04:00,0.69054,0.69061,0.69049,0.69054,254299997.0
2005-01-28 22:05:00,0.69055,0.69055,0.69041,0.69053,217100004.0
2005-01-28 22:06:00,0.69061,0.69061,0.69035,0.69048,101900002.0
2005-01-28 22:07:00,0.69053,0.69053,0.69043,0.69053,198000001.0
2005-01-28 22:08:00,0.69052,0.69056,0.69034,0.6905,182199999.0
2005-01-28 22:09:00,0.69053,0.69053,0.69042,0.69051,143199998.0
2005-01-28 22:10:00,0.69058,0.69061,0.69057,0.69058,140099999.0
2005-01-28 22:11:00,0.6906,0.6906,0.69057,0.69057,69599999.0
2005-01-28 22:12:00,0.69058,0.6906,0.69053,0.69057,444499998.0
2005-01-28 22:13:00,0.69057,0.69057,0.69053,0.69053,85400000.0
2005-01-28 22:14:00,0.69053,0.69055,0.69045,0.69051,156200003.0
2005-01-28 22:15:00,0.6906,0.69063,0.69055,0.69057,658600005.0
2005-01-28 22:16:00,0.69057,0.69059,0.6905,0.69053,635699998.0
2005-01-28 22:17:00,0.69057,0.69058,0.69057,0.69058,33700001.0
2005-01-28 22:18:00,0.6906,0.6906,0.6906,0.6906,36700000.0
2005-01-28 22:19:00,0.6906,0.69061,0.69054,0.69054,136000001.0
2005-01-28 22:20:00,0.69054,0.69054,0.69053,0.69054,92599999.0
2005-01-28 22:21:00,0.69056,0.6906,0.6905,0.6905,397199992.0
2005-01-28 22:22:00,0.69056,0.69058,0.6905,0.6905,386900000.0
2005-01-28 22:23:00,0.69047,0.69058,0.69047,0.69047,479800010.0
2005-01-28 22:24:00,0.6905,0.69055,0.69047,0.69052,304599999.0
2005-01-28 22:25:00,0.6905,0.69058,0.6905,0.69056,234599996.0
2005-01-28 22:26:00,0.69052,0.69056,0.69047,0.69052,379999998.0
2005-01-28 22:27:00,0.69052,0.69053,0.69052,0.69052,102899999.0
2005-01-28 22:28:00,0.69051,0.69053,0.69046,0.6905,205300004.0
2005-01-28 22:29:00,0.69054,0.69054,0.69048,0.69049,303399999.0
2005-01-28 22:30:00,0.69053,0.69053,0.69047,0.69047,63099999.0
2005-01-28 22:31:00,0.69049,0.69051,0.69047,0.6905,76700000.0
2005-01-28 22:32:00,0.69053,0.69053,0.6905,0.6905,173999999.0
2005-01-28 22:33:00,0.69053,0.69056,0.69048,0.69054,193599996.0
2005-01-28 22:34:00,0.69063,0.69075,0.69059,0.69062,318600003.0
2005-01-28 22:35:00,0.69052,0.69052,0.69038,0.69052,227799998.0
2005-01-28 22:36:00,0.69055,0.69058,0.69054,0.69058,180900001.0
2005-01-28 22:37:00,0.69075,0.6908,0.69067,0.69078,216799998.0
2005-01-28 22:38:00,0.69058,0.69058,0.69057,0.69057,58800003.0
2005-01-28 22:39:00,0.69057,0.6906,0.69051,0.69052,253700003.0
2005-01-28 22:40:00,0.69051,0.69059,0.69051,0.69058,456799997.0
2005-01-28 22:41:00,0.69067,0.69075,0.69055,0.69071,309800004.0
2005-01-28 22:42:00,0.69057,0.69064,0.69053,0.69058,266900000.0
2005-01-28 22:43:00,0.69062,0.69063,0.69055,0.69061,113499998.0
2005-01-28 22:44:00,0.69051,0.69058,0.6904,0.69052,183499999.0
2005-01-28 22:45:00,0.69055,0.69055,0.69042,0.69042,206200000.0
2005-01-28 22:46:00,0.69042,0.69049,0.69032,0.69032,182699995.0
2005-01-28 22:47:00,0.69035,0.69045,0.69033,0.69043,186200001.0
2005-01-28 22:48:00,0.69045,0.69053,0.69043,0.69043,305000000.0
2005-01-28 22:49:00,0.69053,0.69053,0.69045,0.69045,243399994.0
2005-01-28 22:50:00,0.6905,0.69053,0.69047,0.69047,107399998.0
2005-01-28 22:51:00,0.69049,0.69051,0.69048,0.69049,151000001.0
2005-01-28 22:52:00,0.69046,0.69046,0.69028,0.69028,183799996.0
2005-01-28 22:53:00,0.69027,0.69043,0.69027,0.69041,152300000.0
2005-01-28 22:54:00,0.69043,0.69046,0.69039,0.69039,153000000.0
2005-01-28 22:55:00,0.69036,0.69046,0.69036,0.69042,177100000.0
2005-01-28 22:56:00,0.69062,0.69069,0.69049,0.69055,107700000.0
2005-01-28 22:57:00,0.69043,0.69044,0.69036,0.69039,287400004.0
2005-01-28 22:58:00,0.69041,0.69046,0.69034,0.69037,331599991.0
2005-01-28 22:59:00,0.69041,0.69049,0.69037,0.69037,207499999.0
2005-01-28 23:00:00,0.6903,0.69069,0.6903,0.69052,88800002.0
2005-01-28 23:01:00,0.69059,0.69059,0.69051,0.69051,184300003.0
2005-01-28 23:02:00,0.69051,0.69059,0.69045,0.69045,95899999.0
2005-01-28 23:03:00,0.6905,0.69055,0.69049,0.69055,138699997.0
2005-01-28 23:04:00,0.69051,0.69051,0.6904,0.6904,67300004.0
2005-01-28 23:05:00,0.69048,0.69051,0.69047,0.69047,89299999.0
2005-01-28 23:06:00,0.69047,0.69055,0.69047,0.69053,184400004.0
2005-01-28 23:07:00,0.69052,0.69055,0.69052,0.69055,52600001.0
2005-01-28 23:08:00,0.6905,0.69055,0.6905,0.69052,148599997.0
2005-01-28 23:09:00,0.69056,0.6906,0.69051,0.69055,238099996.0
2005-01-28 23:10:00,0.69058,0.69059,0.69053,0.69056,157799997.0
2005-01-28 23:11:00,0.69058,0.69058,0.6905,0.69052,174900001.0
2005-01-28 23:12:00,0.69051,0.69053,0.69045,0.6905,39800000.0
2005-01-28 23:13:00,0.69042,0.69053,0.69042,0.69053,133300001.0
2005-01-28 23:14:00,0.69048,0.69053,0.69047,0.69051,106399998.0
2005-01-28 23:15:00,0.69051,0.69055,0.69049,0.69054,109300003.0
2005-01-28 23:16:00,0.69053,0.69053,0.6905,0.6905,45700001.0
2005-01-28 23:17:00,0.69053,0.69056,0.69044,0.69056,135600000.0
2005-01-28 23:18:00,0.69055,0.69055,0.69049,0.69055,104600001.0
2005-01-28 23:19:00,0.69053,0.69053,0.69053,0.69053,89399997.0
2005-01-28 23:20:00,0.69052,0.69055,0.6905,0.69055,91099998.0
2005-01-28 23:21:00,0.6905,0.69051,0.69043,0.69051,237600001.0
2005-01-28 23:22:00,0.69046,0.69049,0.69046,0.69046,85899997.0
2005-01-28 23:23:00,0.69051,0.69057,0.69049,0.69053,198999999.0
2005-01-28 23:24:00,0.69051,0.69058,0.69051,0.69051,280899996.0
2005-01-28 23:25:00,0.69056,0.69061,0.69053,0.69054,125600001.0
2005-01-28 23:26:00,0.69053,0.69059,0.69053,0.69056,71100001.0
2005-01-28 23:27:00,0.69052,0.69052,0.69052,0.69052,59000000.0
2005-01-28 23:28:00,0.69058,0.69058,0.69055,0.69055,8800000.0
2005-01-28 23:29:00,0.69053,0.69057,0.6905,0.6905,98700002.0
2005-01-28 23:30:00,0.69053,0.69057,0.6905,0.69053,151599998.0
2005-01-28 23:31:00,0.69055,0.69057,0.69048,0.6905,157900001.0
2005-01-28 23:32:00,0.69072,0.69078,0.69068,0.69068,72700001.0
2005-01-28 23:33:00,0.69074,0.69074,0.69058,0.69072,180100005.0
2005-01-28 23:34:00,0.69077,0.69081,0.69065,0.69065,137200001.0
2005-01-28 23:35:00,0.69072,0.69072,0.69061,0.69072,170199994.0
2005-01-28 23:36:00,0.69073,0.69077,0.69058,0.69062,189000004.0
2005-01-28 23:37:00,0.69068,0.69077,0.69068,0.69076,43200000.0
2005-01-28 23:38:00,0.69067,0.69068,0.69047,0.69068,130400000.0
2005-01-28 23:39:00,0.6907,0.69074,0.69058,0.69073,71900002.0
2005-01-28 23:40:00,0.6905,0.69078,0.6905,0.69072,64799999.0
2005-01-28 23:41:00,0.69059,0.69067,0.69059,0.69067,87900002.0
2005-01-28 23:42:00,0.69032,0.69069,0.69032,0.69069,95800000.0
2005-01-28 23:43:00,0.69073,0.69077,0.69065,0.69075,123699999.0
2005-01-28 23:44:00,0.69065,0.69066,0.69054,0.69066,99900001.0
2005-01-28 23:45:00,0.69075,0.69075,0.69054,0.69064,207899999.0
2005-01-28 23:46:00,0.69075,0.69093,0.69075,0.69093,41499999.0
2005-01-28 23:47:00,0.6907,0.69075,0.6905,0.69052,139700003.0
2005-01-28 23:48:00,0.69049,0.69057,0.69049,0.69053,78900000.0
2005-01-28 23:49:00,0.69053,0.6906,0.69053,0.69057,255699999.0
2005-01-28 23:50:00,0.6904,0.69056,0.69033,0.69047,119899998.0
2005-01-28 23:51:00,0.69057,0.6906,0.69043,0.69043,126799999.0
2005-01-28 23:52:00,0.69043,0.69076,0.69043,0.69061,113300002.0
2005-01-28 23:53:00,0.69042,0.69049,0.69037,0.69049,193899998.0
2005-01-28 23:54:00,0.6905,0.69054,0.69034,0.69035,152699998.0
2005-01-28 23:55:00,0.69042,0.69055,0.6904,0.6904,113000004.0
2005-01-28 23:56:00,0.69031,0.69063,0.69031,0.69044,145199998.0
2005-01-28 23:57:00,0.69016,0.69039,0.69016,0.69039,111000000.0
2005-01-28 23:58:00,0.6902,0.69046,0.69017,0.69046,71700000.0
2005-01-28 23:59:00,0.69021,0.69043,0.69012,0.69029,204899998.0
2005-01-31 00:00:00,0.69019,0.69043,0.69011,0.69043,145500000.0
2005-01-31 00:01:00,0.69038,0.69047,0.69038,0.69041,118799999.0
2005-01-31 00:02:00,0.69038,0.69042,0.69038,0.69042,25000001.0
2005-01-31 00:03:00,0.6903,0.69038,0.6903,0.69037,85000001.0
2005-01-31 00:04:00,0.69025,0.69039,0.69014,0.69039,82300000.0
2005-01-31 00:05:00,0.69047,0.69051,0.6904,0.69051,125300000.0
2005-01-31 00:06:00,0.69037,0.69064,0.69037,0.69063,149600002.0
2005-01-31 00:07:00,0.69057,0.69057,0.69038,0.69039,141099997.0
2005-01-31 00:08:00,0.69025,0.69058,0.69025,0.69058,194499998.0
2005-01-31 00:09:00,0.69058,0.69058,0.69043,0.69058,137799998.0
2005-01-31 00:10:00,0.6904,0.6904,0.69009,0.69031,175100000.0
2005-01-31 00:11:00,0.69028,0.69046,0.69028,0.69046,53500001.0
2005-01-31 00:12:00,0.69034,0.69055,0.69034,0.69042,119200000.0
2005-01-31 00:13:00,0.69052,0.69058,0.69034,0.69058,155200000.0
2005-01-31 00:14:00,0.6904,0.69055,0.6904,0.69055,51799999.0
2005-01-31 00:15:00,0.69048,0.69059,0.69039,0.69039,196399999.0
2005-01-31 00:16:00,0.69048,0.69062,0.69043,0.69059,82199999.0
2005-01-31 00:17:00,0.69042,0.69049,0.69036,0.69049,131000000.0
2005-01-31 00:18:00,0.69058,0.69061,0.69051,0.69061,125400001.0
2005-01-31 00:19:00,0.69058,0.69058,0.69047,0.69047,20000000.0
2005-01-31 00:20:00,0.6903,0.69047,0.69026,0.69047,111300001.0
2005-01-31 00:21:00,0.69043,0.69049,0.69039,0.69049,57600000.0
2005-01-31 00:22:00,0.6903,0.69051,0.69028,0.69051,107000001.0
2005-01-31 00:23:00,0.69057,0.69059,0.6904,0.6904,75800002.0
2005-01-31 00:24:00,0.6903,0.69051,0.6903,0.69043,158899998.0
2005-01-31 00:25:00,0.69045,0.69045,0.69027,0.69027,11900000.0
2005-01-31 00:26:00,0.6904,0.69047,0.6904,0.69046,78199998.0
2005-01-31 00:27:00,0.69045,0.6905,0.69038,0.6905,71800001.0
2005-01-31 00:28:00,0.69055,0.69055,0.69052,0.69053,130999999.0
2005-01-31 00:29:00,0.69053,0.69053,0.69037,0.69037,124299998.0
2005-01-31 00:30:00,0.69052,0.69052,0.69036,0.69036,99900001.0
2005-01-31 00:31:00,0.69058,0.69067,0.69032,0.69032,131200000.0
2005-01-31 00:32:00,0.6904,0.69045,0.69034,0.69034,101499998.0
2005-01-31 00:33:00,0.69038,0.69053,0.69038,0.69053,95600000.0
2005-01-31 00:34:00,0.69048,0.6905,0.69029,0.69029,169000000.0
2005-01-31 00:35:00,0.69023,0.69037,0.69014,0.69014,155199999.0
2005-01-31 00:36:00,0.69028,0.69037,0.69028,0.69037,40700001.0
2005-01-31 00:37:00,0.6903,0.69037,0.6903,0.69037,67199998.0
2005-01-31 00:38:00,0.69028,0.69034,0.69022,0.69032,91399999.0
2005-01-31 00:39:00,0.69032,0.69036,0.69024,0.69031,116900003.0
2005-01-31 00:40:00,0.69029,0.69042,0.69029,0.69039,82200001.0
2005-01-31 00:41:00,0.69019,0.69043,0.69019,0.69043,230600003.0
2005-01-31 00:42:00,0.69022,0.69035,0.69006,0.69035,176399999.0
2005-01-31 00:43:00,0.69025,0.69039,0.69018,0.69039,117500001.0
2005-01-31 00:44:00,0.69043,0.69049,0.69027,0.69049,227900002.0
2005-01-31 00:45:00,0.69025,0.69032,0.69021,0.69024,122900001.0
2005-01-31 00:46:00,0.6901,0.69029,0.6901,0.69023,146999996.0
2005-01-31 00:47:00,0.69013,0.69029,0.69011,0.69022,223899999.0
2005-01-31 00:48:00,0.69028,0.69034,0.69024,0.69029,224400004.0
2005-01-31 00:49:00,0.69043,0.69043,0.69012,0.69012,194699997.0
2005-01-31 00:50:00,0.6901,0.69017,0.69001,0.69008,225500004.0
2005-01-31 00:51:00,0.69022,0.69028,0.69004,0.69004,90500001.0
2005-01-31 00:52:00,0.68995,0.69018,0.68995,0.68998,147799996.0
2005-01-31 00:53:00,0.69011,0.69011,0.68997,0.69003,179299997.0
2005-01-31 00:54:00,0.69008,0.69021,0.69008,0.69019,59200000.0
2005-01-31 00:55:00,0.6902,0.69028,0.69015,0.69025,122500002.0
2005-01-31 00:56:00,0.69002,0.69023,0.68995,0.69015,171699996.0
2005-01-31 00:57:00,0.69018,0.69018,0.68998,0.68998,127199996.0
2005-01-31 00:58:00,0.68965,0.69017,0.68965,0.69014,86100003.0
2005-01-31 00:59:00,0.68992,0.69014,0.68992,0.69009,47000001.0
2005-01-31 01:00:00,0.69006,0.69011,0.69006,0.69011,44200001.0
2005-01-31 01:01:00,0.69,0.69005,0.69,0.69005,9500000.0
2005-01-31 01:02:00,0.69006,0.69006,0.69004,0.69004,14500000.0
2005-01-31 01:03:00,0.69002,0.69007,0.68992,0.68992,263399998.0
2005-01-31 01:04:00,0.69005,0.69005,0.68995,0.68998,68500000.0
2005-01-31 01:05:00,0.68997,0.69002,0.68997,0.68999,122799999.0
2005-01-31 01:06:00,0.69004,0.69004,0.6899,0.68995,148800003.0
2005-01-31 01:07:00,0.68997,0.68997,0.68986,0.68986,104400001.0
2005-01-31 01:08:00,0.68989,0.68998,0.68985,0.68998,185500002.0
2005-01-31 01:09:00,0.68988,0.69001,0.68985,0.68995,277600002.0
2005-01-31 01:10:00,0.68988,0.69004,0.68988,0.68995,220300000.0
2005-01-31 01:11:00,0.68998,0.68998,0.68988,0.68994,96000002.0
2005-01-31 01:12:00,0.6899,0.68991,0.68987,0.68991,159999997.0
2005-01-31 01:13:00,0.68992,0.68995,0.68992,0.68995,183100003.0
2005-01-31 01:14:00,0.68992,0.68995,0.6899,0.68993,218100000.0
2005-01-31 01:15:00,0.69018,0.69021,0.69015,0.69021,133500005.0
2005-01-31 01:16:00,0.68998,0.68999,0.68996,0.68999,70699998.0
2005-01-31 01:17:00,0.69005,0.69007,0.68997,0.68997,219100002.0
2005-01-31 01:18:00,0.68995,0.69,0.68995,0.69,8500000.0
2005-01-31 01:19:00,0.69,0.69003,0.68997,0.69,86800002.0
2005-01-31 01:20:00,0.69,0.69,0.68995,0.69,218299996.0
2005-01-31 01:21:00,0.68988,0.68996,0.68988,0.68995,255200001.0
2005-01-31 01:22:00,0.68989,0.69003,0.68985,0.69,155799998.0
2005-01-31 01:23:00,0.68996,0.68996,0.68982,0.68989,147500001.0
2005-01-31 01:24:00,0.69002,0.69002,0.68987,0.68993,83100000.0
2005-01-31 01:25:00,0.68991,0.69006,0.68991,0.69,149800000.0
2005-01-31 01:26:00,0.69002,0.69015,0.69002,0.69005,190199998.0
2005-01-31 01:27:00,0.69001,0.6901,0.68996,0.69005,210199999.0
2005-01-31 01:28:00,0.6901,0.6901,0.68991,0.68991,173400002.0
2005-01-31 01:29:00,0.68995,0.69001,0.68993,0.69001,102999999.0
2005-01-31 01:30:00,0.6899,0.68996,0.6899,0.68995,80600000.0
2005-01-31 01:31:00,0.69005,0.69018,0.69003,0.69018,236999997.0
2005-01-31 01:32:00,0.69008,0.69008,0.68981,0.6899,158400002.0
2005-01-31 01:33:00,0.69002,0.69011,0.68998,0.69007,219000000.0
2005-01-31 01:34:00,0.69006,0.6901,0.69005,0.6901,165200000.0
2005-01-31 01:35:00,0.69016,0.69022,0.69012,0.69012,141000000.0
2005-01-31 01:36:00,0.69015,0.69017,0.69013,0.69013,102200002.0
2005-01-31 01:37:00,0.69016,0.69019,0.69015,0.69016,158600002.0
2005-01-31 01:38:00,0.69012,0.69015,0.69003,0.6901,187800002.0
2005-01-31 01:39:00,0.69016,0.69026,0.69012,0.69026,205999998.0
2005-01-31 01:40:00,0.69015,0.69026,0.69015,0.69022,242899999.0
2005-01-31 01:41:00,0.69021,0.69033,0.69018,0.69023,202399999.0
2005-01-31 01:42:00,0.69034,0.69037,0.69025,0.69025,84599999.0
2005-01-31 01:43:00,0.69044,0.69044,0.69029,0.69033,294400002.0
2005-01-31 01:44:00,0.69036,0.69038,0.69028,0.69028,162100000.0
2005-01-31 01:45:00,0.69033,0.69033,0.69022,0.6903,102900000.0
2005-01-31 01:46:00,0.69027,0.69027,0.69016,0.69018,117800004.0
2005-01-31 01:47:00,0.69016,0.69022,0.69011,0.69022,125299999.0
2005-01-31 01:48:00,0.69017,0.69023,0.69014,0.69023,252099997.0
2005-01-31 01:49:00,0.69022,0.69026,0.69015,0.6902,158900000.0
2005-01-31 01:50:00,0.69015,0.69023,0.69015,0.69018,144200001.0
2005-01-31 01:51:00,0.69022,0.69024,0.69009,0.6901,47200000.0
2005-01-31 01:52:00,0.69021,0.69039,0.69021,0.69035,191999998.0
2005-01-31 01:53:00,0.69017,0.69023,0.69015,0.6902,107699997.0
2005-01-31 01:54:00,0.69017,0.6902,0.69007,0.6902,175400000.0
2005-01-31 01:55:00,0.69017,0.69021,0.69015,0.69021,124400000.0
2005-01-31 01:56:00,0.69026,0.69052,0.69026,0.6903,151699999.0
2005-01-31 01:57:00,0.69009,0.69015,0.69003,0.69012,94400001.0
2005-01-31 01:58:00,0.69016,0.6902,0.69009,0.6902,65000001.0
2005-01-31 01:59:00,0.69019,0.6902,0.69016,0.6902,31100000.0
2005-01-31 02:00:00,0.69015,0.69024,0.69015,0.69018,164700004.0
2005-01-31 02:01:00,0.69021,0.69028,0.69017,0.69017,241299999.0
2005-01-31 02:02:00,0.69017,0.6902,0.69009,0.69009,146800000.0
2005-01-31 02:03:00,0.6902,0.69028,0.69011,0.69014,60000000.0
2005-01-31 02:04:00,0.69015,0.69021,0.69002,0.69021,106700000.0
2005-01-31 02:05:00,0.69022,0.69022,0.6901,0.69015,164400000.0
2005-01-31 02:06:00,0.6901,0.69017,0.69006,0.69014,214700001.0
2005-01-31 02:07:00,0.69017,0.69017,0.68999,0.69,214100004.0
2005-01-31 02:08:00,0.69,0.69007,0.69,0.69003,117100000.0
2005-01-31 02:09:00,0.69009,0.69009,0.68998,0.68998,70999998.0
2005-01-31 02:10:00,0.69,0.69009,0.68993,0.68997,154499999.0
2005-01-31 02:11:00,0.69008,0.69008,0.69007,0.69007,10300000.0
2005-01-31 02:12:00,0.69004,0.69004,0.68997,0.69002,139600000.0
2005-01-31 02:13:00,0.68998,0.69018,0.68995,0.69018,158399996.0
2005-01-31 02:14:00,0.69026,0.69032,0.68999,0.68999,214199999.0
2005-01-31 02:15:00,0.69002,0.69023,0.69002,0.6901,128800003.0
2005-01-31 02:16:00,0.69013,0.69032,0.69013,0.69026,177199996.0
2005-01-31 02:17:00,0.69029,0.69029,0.69007,0.69007,138900003.0
2005-01-31 02:18:00,0.6901,0.69026,0.69007,0.69007,186100001.0
2005-01-31 02:19:00,0.69009,0.69029,0.69005,0.69029,104099998.0
2005-01-31 02:20:00,0.69006,0.69011,0.69005,0.69006,114999999.0
2005-01-31 02:21:00,0.69017,0.69033,0.69015,0.69031,245800001.0
2005-01-31 02:22:00,0.69014,0.6904,0.69014,0.6904,223099999.0
2005-01-31 02:23:00,0.69038,0.69038,0.6902,0.69022,129000003.0
2005-01-31 02:24:00,0.69028,0.69029,0.6902,0.69027,231099997.0
2005-01-31 02:25:00,0.69019,0.69035,0.69019,0.69031,200600005.0
2005-01-31 02:26:00,0.69031,0.69031,0.68984,0.69017,182600000.0
2005-01-31 02:27:00,0.69017,0.69039,0.69017,0.69031,131700001.0
2005-01-31 02:28:00,0.69041,0.69049,0.69039,0.69045,146100000.0
2005-01-31 02:29:00,0.69039,0.69043,0.69024,0.69024,151800003.0
2005-01-31 02:30:00,0.6904,0.69049,0.69032,0.69049,154900001.0
2005-01-31 02:31:00,0.69028,0.69043,0.69026,0.69034,162899997.0
2005-01-31 02:32:00,0.69038,0.69041,0.69033,0.69041,174699998.0
2005-01-31 02:33:00,0.69046,0.69054,0.69034,0.69036,200700000.0
2005-01-31 02:34:00,0.69048,0.69058,0.69039,0.6904,139600000.0
2005-01-31 02:35:00,0.6906,0.69066,0.69046,0.6906,244100002.0
2005-01-31 02:36:00,0.69048,0.69056,0.69043,0.69054,77300000.0
2005-01-31 02:37:00,0.69048,0.69055,0.69039,0.69039,149999998.0
2005-01-31 02:38:00,0.6905,0.69054,0.69038,0.69038,92499999.0
2005-01-31 02:39:00,0.6904,0.69051,0.69036,0.69036,167300001.0
2005-01-31 02:40:00,0.69042,0.6906,0.69042,0.6906,44500000.0
2005-01-31 02:41:00,0.69038,0.69068,0.69038,0.69068,215400001.0
2005-01-31 02:42:00,0.69062,0.69062,0.69046,0.69062,144900003.0
2005-01-31 02:43:00,0.69074,0.69074,0.6905,0.6905,42400000.0
2005-01-31 02:44:00,0.69047,0.69068,0.69047,0.69068,199100001.0
2005-01-31 02:45:00,0.69059,0.69059,0.69047,0.6905,84700002.0
2005-01-31 02:46:00,0.69051,0.69066,0.69051,0.69064,265699999.0
2005-01-31 02:47:00,0.69067,0.6907,0.69049,0.69055,104200000.0
2005-01-31 02:48:00,0.69059,0.69073,0.69059,0.6906,99700001.0
2005-01-31 02:49:00,0.69073,0.69073,0.69062,0.69068,74300002.0
2005-01-31 02:50:00,0.69054,0.69067,0.69054,0.69067,157899996.0
2005-01-31 02:51:00,0.69072,0.69076,0.69048,0.69052,233100000.0
2005-01-31 02:52:00,0.6908,0.69081,0.69043,0.69055,208400003.0
2005-01-31 02:53:00,0.69067,0.69075,0.6906,0.69075,104700002.0
2005-01-31 02:54:00,0.69077,0.69077,0.6904,0.69057,156799999.0
2005-01-31 02:55:00,0.6904,0.69073,0.69038,0.69059,297000002.0
2005-01-31 02:56:00,0.69059,0.69059,0.69042,0.69057,166000003.0
2005-01-31 02:57:00,0.69059,0.69062,0.69047,0.69047,123400001.0
2005-01-31 02:58:00,0.69052,0.69067,0.69052,0.6906,154499999.0
2005-01-31 02:59:00,0.69066,0.69066,0.69052,0.69059,120700003.0
2005-01-31 03:00:00,0.6906,0.6906,0.69048,0.69052,139900000.0
2005-01-31 03:01:00,0.69053,0.6906,0.69052,0.69053,161600000.0
2005-01-31 03:02:00,0.69058,0.69058,0.69041,0.6905,66399998.0
2005-01-31 03:03:00,0.69053,0.69053,0.69037,0.69038,106099998.0
2005-01-31 03:04:00,0.69048,0.69053,0.69042,0.69051,144200002.0
2005-01-31 03:05:00,0.69046,0.69056,0.69037,0.69037,112500001.0
2005-01-31 03:06:00,0.6906,0.6906,0.69053,0.6906,114499997.0
2005-01-31 03:07:00,0.69055,0.6906,0.69055,0.6906,137999998.0
2005-01-31 03:08:00,0.69049,0.69053,0.69042,0.69053,113200000.0
2005-01-31 03:09:00,0.69051,0.69051,0.69031,0.6904,103299999.0
2005-01-31 03:10:00,0.69032,0.69046,0.69027,0.69046,99900000.0
2005-01-31 03:11:00,0.69042,0.69042,0.69022,0.69022,173299999.0
2005-01-31 03:12:00,0.69048,0.69048,0.69027,0.69027,125900001.0
2005-01-31 03:13:00,0.69048,0.69048,0.6903,0.69045,128200000.0
2005-01-31 03:14:00,0.69041,0.69041,0.69031,0.69031,47300000.0
2005-01-31 03:15:00,0.69034,0.69036,0.69034,0.69036,58100003.0
2005-01-31 03:16:00,0.69049,0.69049,0.69041,0.69041,62300000.0
2005-01-31 03:17:00,0.69045,0.69051,0.69043,0.69051,180400000.0
2005-01-31 03:18:00,0.6907,0.6907,0.69053,0.69062,167499998.0
2005-01-31 03:19:00,0.69032,0.69046,0.6903,0.69046,210099998.0
2005-01-31 03:20:00,0.69041,0.69042,0.69035,0.69042,112400003.0
2005-01-31 03:21:00,0.69041,0.69045,0.69029,0.69042,155600001.0
2005-01-31 03:22:00,0.69043,0.69045,0.69026,0.69026,161100000.0
2005-01-31 03:23:00,0.69024,0.69045,0.69024,0.69045,103700003.0
2005-01-31 03:24:00,0.6905,0.6905,0.6905,0.6905,39099998.0
2005-01-31 03:25:00,0.69045,0.69045,0.69029,0.69029,58499998.0
2005-01-31 03:26:00,0.69025,0.69053,0.69025,0.69053,228300006.0
2005-01-31 03:27:00,0.69038,0.69058,0.69038,0.69058,77299999.0
2005-01-31 03:28:00,0.69058,0.69069,0.69049,0.69069,183600002.0
2005-01-31 03:29:00,0.69066,0.69066,0.6905,0.69055,101499998.0
2005-01-31 03:30:00,0.69055,0.69064,0.69047,0.69048,85800001.0
2005-01-31 03:31:00,0.69067,0.69067,0.6905,0.69052,125799999.0
2005-01-31 03:32:00,0.69054,0.69063,0.69054,0.69063,4500000.0
2005-01-31 03:33:00,0.69058,0.69061,0.69039,0.69053,334500002.0
2005-01-31 03:34:00,0.69058,0.69071,0.69058,0.69071,153799999.0
2005-01-31 03:35:00,0.69051,0.69063,0.69049,0.69058,194100003.0
2005-01-31 03:36:00,0.69053,0.69065,0.69045,0.69062,246700007.0
2005-01-31 03:37:00,0.69043,0.69058,0.69039,0.69058,101600001.0
2005-01-31 03:38:00,0.6906,0.69071,0.6906,0.69062,188799993.0
2005-01-31 03:39:00,0.6906,0.69065,0.6906,0.69065,48799999.0
2005-01-31 03:40:00,0.69062,0.69067,0.69049,0.69049,106200003.0
2005-01-31 03:41:00,0.69075,0.69075,0.69048,0.69054,201700004.0
2005-01-31 03:42:00,0.6908,0.6908,0.69073,0.69076,122200002.0
2005-01-31 03:43:00,0.69074,0.69078,0.69074,0.69076,67299998.0
2005-01-31 03:44:00,0.69083,0.69083,0.69073,0.69073,246600003.0
2005-01-31 03:45:00,0.69066,0.69089,0.69048,0.69087,69499999.0
2005-01-31 03:46:00,0.69091,0.69091,0.69067,0.69078,115899999.0
2005-01-31 03:47:00,0.69072,0.69095,0.69069,0.69095,167899996.0
2005-01-31 03:48:00,0.69079,0.69087,0.69064,0.69085,219500004.0
2005-01-31 03:49:00,0.69093,0.69093,0.69086,0.69088,145100004.0
2005-01-31 03:50:00,0.69077,0.69083,0.69062,0.69083,111500001.0
2005-01-31 03:51:00,0.6907,0.69081,0.69063,0.69076,141299999.0
2005-01-31 03:52:00,0.69082,0.69087,0.69063,0.6908,239900000.0
2005-01-31 03:53:00,0.69076,0.69081,0.69059,0.69059,256599996.0
2005-01-31 03:54:00,0.69057,0.69075,0.69057,0.69058,233400000.0
2005-01-31 03:55:00,0.69051,0.69069,0.6905,0.6906,121200001.0
2005-01-31 03:56:00,0.69076,0.69081,0.69063,0.69074,230900004.0
2005-01-31 03:57:00,0.69073,0.69087,0.69066,0.69078,171099997.0
2005-01-31 03:58:00,0.69073,0.69079,0.69069,0.69079,159400001.0
2005-01-31 03:59:00,0.69085,0.69085,0.69061,0.69073,193199998.0
2005-01-31 04:00:00,0.69072,0.69075,0.69055,0.69055,183900001.0
2005-01-31 04:01:00,0.69046,0.69069,0.69046,0.69058,161100002.0
2005-01-31 04:02:00,0.69068,0.69074,0.69057,0.69065,96200002.0
2005-01-31 04:03:00,0.69073,0.69073,0.6905,0.6905,61300000.0
2005-01-31 04:04:00,0.69052,0.69068,0.69052,0.69067,114200001.0
2005-01-31 04:05:00,0.69052,0.69073,0.69052,0.69066,167599996.0
2005-01-31 04:06:00,0.69059,0.69068,0.69055,0.69068,67800002.0
2005-01-31 04:07:00,0.6906,0.69068,0.69053,0.69068,129200005.0
2005-01-31 04:08:00,0.69071,0.69071,0.69051,0.69064,292200002.0
2005-01-31 04:09:00,0.69075,0.69075,0.69075,0.69075,33599999.0
2005-01-31 04:10:00,0.69068,0.69068,0.69052,0.69066,162100000.0
2005-01-31 04:11:00,0.69064,0.6907,0.69054,0.69054,166200002.0
2005-01-31 04:12:00,0.69073,0.69075,0.69071,0.69075,86300003.0
2005-01-31 04:13:00,0.69067,0.69073,0.69064,0.69073,68200001.0
2005-01-31 04:14:00,0.69086,0.6909,0.69071,0.69083,106700001.0
2005-01-31 04:15:00,0.69081,0.69084,0.69069,0.69069,101100000.0
2005-01-31 04:16:00,0.69072,0.69081,0.69068,0.69078,184199998.0
2005-01-31 04:17:00,0.69083,0.69084,0.69073,0.69078,96700000.0
2005-01-31 04:18:00,0.69073,0.69082,0.69066,0.69081,202500004.0
2005-01-31 04:19:00,0.69085,0.69086,0.69072,0.69078,97200000.0
2005-01-31 04:20:00,0.6908,0.69087,0.69076,0.69087,74100001.0
2005-01-31 04:21:00,0.69091,0.69095,0.69091,0.69095,159000004.0
2005-01-31 04:22:00,0.69095,0.69097,0.6909,0.6909,261999994.0
2005-01-31 04:23:00,0.69097,0.69097,0.69097,0.69097,7900000.0
2005-01-31 04:24:00,0.6909,0.69095,0.6909,0.69095,83200000.0
2005-01-31 04:25:00,0.69095,0.69095,0.69095,0.69095,30300000.0
2005-01-31 04:26:00,0.69083,0.69083,0.69071,0.69071,75800000.0
2005-01-31 04:27:00,0.69086,0.69086,0.69068,0.69073,35800001.0
2005-01-31 04:28:00,0.69075,0.69086,0.6907,0.69083,170800002.0
2005-01-31 04:29:00,0.69078,0.69087,0.69073,0.69082,232700002.0
2005-01-31 04:30:00,0.69083,0.69086,0.69074,0.69085,121599998.0
2005-01-31 04:31:00,0.69088,0.69089,0.69076,0.69089,244500004.0
2005-01-31 04:32:00,0.69088,0.69088,0.69071,0.69076,179900002.0
2005-01-31 04:33:00,0.69082,0.69084,0.69078,0.69084,94099998.0
2005-01-31 04:34:00,0.69082,0.69086,0.6908,0.69084,184300001.0
2005-01-31 04:35:00,0.6908,0.69085,0.69071,0.69079,154699999.0
2005-01-31 04:36:00,0.69083,0.69083,0.69072,0.69083,107499999.0
2005-01-31 04:37:00,0.6907,0.6907,0.69049,0.69051,124400001.0
2005-01-31 04:38:00,0.69053,0.69075,0.69053,0.69071,66800001.0
2005-01-31 04:39:00,0.69065,0.69076,0.69061,0.69062,241699996.0
2005-01-31 04:40:00,0.69052,0.69088,0.69052,0.69084,121399999.0
2005-01-31 04:41:00,0.69058,0.69082,0.69056,0.6908,214300002.0
2005-01-31 04:42:00,0.6908,0.69092,0.6908,0.69086,224999997.0
2005-01-31 04:43:00,0.69083,0.69083,0.69065,0.69075,116300002.0
2005-01-31 04:44:00,0.69075,0.69088,0.6907,0.69088,115600003.0
2005-01-31 04:45:00,0.69078,0.69083,0.69067,0.69083,172200000.0
2005-01-31 04:46:00,0.69075,0.69088,0.69069,0.69088,232400004.0
2005-01-31 04:47:00,0.69095,0.69095,0.6909,0.69092,197700002.0
2005-01-31 04:48:00,0.69088,0.6909,0.69067,0.69067,85500001.0
2005-01-31 04:49:00,0.69085,0.69085,0.69068,0.69083,108499998.0
2005-01-31 04:50:00,0.69075,0.69093,0.69075,0.69091,243499998.0
2005-01-31 04:51:00,0.69081,0.69092,0.6908,0.69092,260399999.0
2005-01-31 04:52:00,0.69076,0.69094,0.69076,0.69091,127300002.0
2005-01-31 04:53:00,0.69093,0.69093,0.69073,0.69073,106900001.0
2005-01-31 04:54:00,0.69075,0.69081,0.69065,0.69065,95000000.0
2005-01-31 04:55:00,0.6906,0.69076,0.69058,0.69076,114900002.0
2005-01-31 04:56:00,0.69076,0.69076,0.69057,0.69066,214199998.0
2005-01-31 04:57:00,0.69073,0.69091,0.69065,0.69091,288100007.0
2005-01-31 04:58:00,0.69087,0.6909,0.69085,0.69086,112899999.0
2005-01-31 04:59:00,0.69085,0.69085,0.69082,0.69082,105700001.0
2005-01-31 05:00:00,0.6908,0.69083,0.6908,0.69083,49900002.0
2005-01-31 05:01:00,0.6908,0.69087,0.6908,0.69083,178899998.0
2005-01-31 05:02:00,0.69079,0.69081,0.69053,0.69063,162100002.0
2005-01-31 05:03:00,0.69069,0.69083,0.69069,0.6908,114099998.0
2005-01-31 05:04:00,0.69075,0.69081,0.69068,0.69068,50999999.0
2005-01-31 05:05:00,0.69083,0.69083,0.69083,0.69083,8000000.0
2005-01-31 05:06:00,0.69082,0.69082,0.69081,0.69081,41500001.0
2005-01-31 05:07:00,0.69085,0.6909,0.69085,0.6909,76599998.0
2005-01-31 05:08:00,0.69082,0.69083,0.69078,0.69078,111199999.0
2005-01-31 05:09:00,0.69075,0.69078,0.69068,0.69078,113399997.0
2005-01-31 05:10:00,0.69084,0.69084,0.69072,0.69083,78100001.0
2005-01-31 05:11:00,0.69091,0.69091,0.69085,0.69085,129199999.0
2005-01-31 05:12:00,0.69095,0.69095,0.69091,0.69091,3200000.0
2005-01-31 05:13:00,0.69095,0.69095,0.6909,0.69095,220900004.0
2005-01-31 05:14:00,0.69073,0.69088,0.69066,0.69088,110200004.0
2005-01-31 05:15:00,0.69089,0.69092,0.69078,0.69091,126600002.0
2005-01-31 05:16:00,0.69095,0.69095,0.69076,0.69088,140799998.0
2005-01-31 05:17:00,0.69088,0.69098,0.69088,0.69098,119599999.0
2005-01-31 05:18:00,0.69095,0.691,0.69095,0.69095,265200002.0
2005-01-31 05:19:00,0.69098,0.69098,0.69097,0.69097,42900002.0
2005-01-31 05:20:00,0.69097,0.69097,0.69093,0.69093,71800001.0
2005-01-31 05:21:00,0.6908,0.69091,0.69077,0.69091,124899998.0
2005-01-31 05:22:00,0.69094,0.69094,0.69083,0.69093,97199999.0
2005-01-31 05:23:00,0.69099,0.69105,0.69082,0.69082,301500000.0
2005-01-31 05:24:00,0.69089,0.69092,0.69073,0.69073,177399998.0
2005-01-31 05:25:00,0.69082,0.691,0.69082,0.691,168500001.0
2005-01-31 05:26:00,0.69095,0.69095,0.69081,0.69091,93400000.0
2005-01-31 05:27:00,0.69091,0.69091,0.69079,0.69079,40600001.0
2005-01-31 05:28:00,0.69088,0.69096,0.69086,0.69086,144099996.0
2005-01-31 05:29:00,0.69096,0.69096,0.69083,0.69087,80799999.0
2005-01-31 05:30:00,0.69087,0.69097,0.69087,0.6909,130700003.0
2005-01-31 05:31:00,0.69099,0.691,0.69095,0.69095,173500000.0
2005-01-31 05:32:00,0.6909,0.69097,0.6909,0.69093,232900001.0
2005-01-31 05:33:00,0.69081,0.69095,0.69081,0.69095,111699998.0
2005-01-31 05:34:00,0.69093,0.69093,0.69083,0.69087,102400000.0
2005-01-31 05:35:00,0.6908,0.6908,0.69076,0.69076,132600001.0
2005-01-31 05:36:00,0.69096,0.69097,0.69096,0.69097,33400002.0
2005-01-31 05:37:00,0.69093,0.69096,0.69079,0.69096,122700000.0
2005-01-31 05:38:00,0.69096,0.69096,0.69077,0.69088,149799997.0
2005-01-31 05:39:00,0.69079,0.69093,0.69079,0.69086,52700001.0
2005-01-31 05:40:00,0.69097,0.69097,0.69092,0.69095,127600001.0
2005-01-31 05:41:00,0.69093,0.69093,0.69087,0.69087,129600000.0
2005-01-31 05:42:00,0.69093,0.69095,0.69093,0.69095,126400000.0
2005-01-31 05:43:00,0.69097,0.69097,0.69075,0.69091,179100002.0
2005-01-31 05:44:00,0.6909,0.6909,0.69073,0.69078,122400001.0
2005-01-31 05:45:00,0.69083,0.69095,0.69075,0.69087,207400001.0
2005-01-31 05:46:00,0.69091,0.691,0.69091,0.69095,155699997.0
2005-01-31 05:47:00,0.69086,0.69088,0.69069,0.69088,191199998.0
2005-01-31 05:48:00,0.69088,0.69099,0.69076,0.69093,184999998.0
2005-01-31 05:49:00,0.69088,0.69088,0.69071,0.69082,133499998.0
2005-01-31 05:50:00,0.69087,0.69092,0.69068,0.69085,164500000.0
2005-01-31 05:51:00,0.69091,0.69091,0.69081,0.69085,118200002.0
2005-01-31 05:52:00,0.69083,0.69085,0.69077,0.69085,186500001.0
2005-01-31 05:53:00,0.69068,0.69078,0.69068,0.69072,181799998.0
2005-01-31 05:54:00,0.69075,0.69075,0.69058,0.69058,161499998.0
2005-01-31 05:55:00,0.69061,0.69079,0.6906,0.69079,200499999.0
2005-01-31 05:56:00,0.69075,0.69075,0.69057,0.69063,202800001.0
2005-01-31 05:57:00,0.69064,0.69074,0.69062,0.69062,77200003.0
2005-01-31 05:58:00,0.69081,0.69081,0.69051,0.69053,125499999.0
2005-01-31 05:59:00,0.69051,0.69073,0.69051,0.69059,132100002.0
2005-01-31 06:00:00,0.69068,0.69081,0.69062,0.69081,203100003.0
2005-01-31 06:01:00,0.69076,0.69079,0.69063,0.69079,142299999.0
2005-01-31 06:02:00,0.69072,0.69073,0.69057,0.69057,87600003.0
2005-01-31 06:03:00,0.69062,0.69074,0.69058,0.69058,75200001.0
2005-01-31 06:04:00,0.69052,0.69061,0.69052,0.69057,206099996.0
2005-01-31 06:05:00,0.69065,0.69085,0.69065,0.69083,156400005.0
2005-01-31 06:06:00,0.69081,0.69086,0.69081,0.69083,164200003.0
2005-01-31 06:07:00,0.69089,0.69089,0.69079,0.69082,240199995.0
2005-01-31 06:08:00,0.69076,0.69081,0.6906,0.69081,238400001.0
2005-01-31 06:09:00,0.69073,0.69079,0.69063,0.69063,284500000.0
2005-01-31 06:10:00,0.69068,0.69074,0.69042,0.69042,130600001.0
2005-01-31 06:11:00,0.69045,0.69062,0.69045,0.69058,86799999.0
2005-01-31 06:12:00,0.69065,0.69065,0.69047,0.69052,148600005.0
2005-01-31 06:13:00,0.69066,0.69073,0.69057,0.69057,169900000.0
2005-01-31 06:14:00,0.69055,0.6907,0.69055,0.69058,157300003.0
2005-01-31 06:15:00,0.69057,0.69068,0.69057,0.69068,130100001.0
2005-01-31 06:16:00,0.69063,0.69085,0.6906,0.69085,79499998.0
2005-01-31 06:17:00,0.69072,0.69078,0.69064,0.69071,146599999.0
2005-01-31 06:18:00,0.69079,0.69079,0.6906,0.6906,146999997.0
2005-01-31 06:19:00,0.69079,0.69084,0.6906,0.69073,206699999.0
2005-01-31 06:20:00,0.69074,0.69077,0.69057,0.69057,137200000.0
2005-01-31 06:21:00,0.69068,0.69075,0.6906,0.6906,158400002.0
2005-01-31 06:22:00,0.69069,0.69078,0.69064,0.69064,103700000.0
2005-01-31 06:23:00,0.69062,0.69079,0.69062,0.69079,118600001.0
2005-01-31 06:24:00,0.69078,0.69078,0.69063,0.69072,183200004.0
2005-01-31 06:25:00,0.69081,0.69085,0.69056,0.69056,152199999.0
2005-01-31 06:26:00,0.69052,0.69067,0.69052,0.69067,23100001.0
2005-01-31 06:27:00,0.69076,0.69076,0.69058,0.69071,127699997.0
2005-01-31 06:28:00,0.69081,0.69081,0.69059,0.6906,100700002.0
2005-01-31 06:29:00,0.69063,0.69081,0.69058,0.69081,105899999.0
2005-01-31 06:30:00,0.69082,0.69083,0.69064,0.69083,195500003.0
2005-01-31 06:31:00,0.69073,0.69073,0.69052,0.6907,196100000.0
2005-01-31 06:32:00,0.69076,0.69079,0.6906,0.6906,108199999.0
2005-01-31 06:33:00,0.69082,0.69082,0.69059,0.69071,101600001.0
2005-01-31 06:34:00,0.69065,0.69065,0.6905,0.69055,156200001.0
2005-01-31 06:35:00,0.69073,0.69074,0.69057,0.69057,280299996.0
2005-01-31 06:36:00,0.6907,0.6907,0.69058,0.69062,68600002.0
2005-01-31 06:37:00,0.69066,0.69082,0.69065,0.69072,109000002.0
2005-01-31 06:38:00,0.69064,0.69078,0.69062,0.69078,159000001.0
2005-01-31 06:39:00,0.69075,0.69086,0.69068,0.69083,242700000.0
2005-01-31 06:40:00,0.69084,0.69084,0.69073,0.69084,80599998.0
2005-01-31 06:41:00,0.69084,0.69084,0.69059,0.69078,125300003.0
2005-01-31 06:42:00,0.69078,0.69078,0.69062,0.6907,79600002.0
2005-01-31 06:43:00,0.69061,0.69078,0.69057,0.69078,138599999.0
2005-01-31 06:44:00,0.6908,0.6909,0.69074,0.69081,194800000.0
2005-01-31 06:45:00,0.69097,0.69097,0.69078,0.69078,131900000.0
2005-01-31 06:46:00,0.69075,0.69093,0.69072,0.6908,175200000.0
2005-01-31 06:47:00,0.69077,0.69091,0.69071,0.6909,230699999.0
2005-01-31 06:48:00,0.6909,0.6909,0.69089,0.69089,68799997.0
2005-01-31 06:49:00,0.69079,0.69087,0.69069,0.69072,335300002.0
2005-01-31 06:50:00,0.69081,0.69081,0.69076,0.69076,49400000.0
2005-01-31 06:51:00,0.69072,0.6908,0.69069,0.69069,31500000.0
2005-01-31 06:52:00,0.69071,0.69091,0.69071,0.69088,198500001.0
2005-01-31 06:53:00,0.69096,0.69096,0.6908,0.69087,142900003.0
2005-01-31 06:54:00,0.69093,0.69094,0.69079,0.69091,94800001.0
2005-01-31 06:55:00,0.6909,0.69097,0.69083,0.69087,284399999.0
2005-01-31 06:56:00,0.69081,0.69096,0.69081,0.69094,173500002.0
2005-01-31 06:57:00,0.69083,0.6909,0.69075,0.6909,157500000.0
2005-01-31 06:58:00,0.69082,0.69098,0.69082,0.69098,87000001.0
2005-01-31 06:59:00,0.69098,0.69098,0.69091,0.69091,45500000.0
2005-01-31 07:00:00,0.69098,0.69107,0.69092,0.69103,119999999.0
2005-01-31 07:01:00,0.69107,0.69107,0.69102,0.69102,175499999.0
2005-01-31 07:02:00,0.69098,0.69098,0.69081,0.6909,129399998.0
2005-01-31 07:03:00,0.69087,0.69096,0.69083,0.69087,96000001.0
2005-01-31 07:04:00,0.69104,0.69107,0.69086,0.69095,141300003.0
2005-01-31 07:05:00,0.6909,0.69096,0.69082,0.69093,143000002.0
2005-01-31 07:06:00,0.69097,0.69098,0.69081,0.69093,205199999.0
2005-01-31 07:07:00,0.691,0.69105,0.691,0.69102,198200005.0
2005-01-31 07:08:00,0.69104,0.69107,0.69089,0.69089,33800001.0
2005-01-31 07:09:00,0.69095,0.69113,0.69084,0.69113,73500002.0
2005-01-31 07:10:00,0.69099,0.69111,0.69088,0.69088,58700001.0
2005-01-31 07:11:00,0.69091,0.69108,0.6909,0.6909,198999999.0
2005-01-31 07:12:00,0.69102,0.6911,0.69091,0.6911,165999997.0
2005-01-31 07:13:00,0.69109,0.69109,0.69098,0.69104,133200001.0
2005-01-31 07:14:00,0.69114,0.69115,0.69104,0.69107,122899998.0
2005-01-31 07:15:00,0.69106,0.69106,0.69087,0.69088,105899999.0
2005-01-31 07:16:00,0.69093,0.69104,0.69089,0.69089,240999999.0
2005-01-31 07:17:00,0.69099,0.69099,0.6908,0.69084,43200000.0
2005-01-31 07:18:00,0.69094,0.69094,0.69079,0.6908,120000002.0
2005-01-31 07:19:00,0.69097,0.69103,0.69097,0.691,84800000.0
2005-01-31 07:20:00,0.69094,0.69104,0.6909,0.691,142900001.0
2005-01-31 07:21:00,0.69103,0.69103,0.69098,0.69098,163700001.0
2005-01-31 07:22:00,0.69104,0.69106,0.69102,0.69106,96600000.0
2005-01-31 07:23:00,0.69094,0.69094,0.69079,0.69083,39100000.0
2005-01-31 07:24:00,0.69095,0.69095,0.69087,0.69093,75300001.0
2005-01-31 07:25:00,0.69093,0.69095,0.69093,0.69095,59799999.0
2005-01-31 07:26:00,0.69095,0.69095,0.69093,0.69093,75899998.0
2005-01-31 07:27:00,0.69095,0.69095,0.69095,0.69095,1500000.0
2005-01-31 07:28:00,0.69082,0.69092,0.69073,0.69073,81000000.0
2005-01-31 07:29:00,0.6909,0.69098,0.6908,0.69097,143500004.0
2005-01-31 07:30:00,0.691,0.691,0.69077,0.69081,187700001.0
2005-01-31 07:31:00,0.69082,0.6909,0.69074,0.69086,228999998.0
2005-01-31 07:32:00,0.69093,0.69093,0.69079,0.69092,92699998.0
2005-01-31 07:33:00,0.69079,0.69094,0.69079,0.69094,71800000.0
2005-01-31 07:34:00,0.69093,0.69095,0.69077,0.69085,272299997.0
2005-01-31 07:35:00,0.69078,0.69097,0.69078,0.69093,183499996.0
2005-01-31 07:36:00,0.69096,0.69099,0.69093,0.69093,236700000.0
2005-01-31 07:37:00,0.69088,0.69091,0.69081,0.69089,194400003.0
2005-01-31 07:38:00,0.69089,0.69089,0.69069,0.69083,242499999.0
2005-01-31 07:39:00,0.6907,0.69084,0.69064,0.69074,205800002.0
2005-01-31 07:40:00,0.6907,0.69083,0.69064,0.69081,279400001.0
2005-01-31 07:41:00,0.69076,0.69085,0.69069,0.69085,177200001.0
2005-01-31 07:42:00,0.69076,0.69084,0.69065,0.69065,182999997.0
2005-01-31 07:43:00,0.69065,0.69081,0.69058,0.69058,80200001.0
2005-01-31 07:44:00,0.6906,0.69079,0.6906,0.69077,95600002.0
2005-01-31 07:45:00,0.69071,0.69071,0.69053,0.69053,130000000.0
2005-01-31 07:46:00,0.69066,0.69066,0.6905,0.6905,125400001.0
2005-01-31 07:47:00,0.69075,0.69077,0.69066,0.69077,131700001.0
2005-01-31 07:48:00,0.69077,0.69083,0.69077,0.6908,62099998.0
2005-01-31 07:49:00,0.69068,0.69078,0.69068,0.69078,123100001.0
2005-01-31 07:50:00,0.69081,0.69081,0.69062,0.69062,120799998.0
2005-01-31 07:51:00,0.69073,0.69075,0.69057,0.69057,137700005.0
2005-01-31 07:52:00,0.69055,0.69074,0.69039,0.69039,126900004.0
2005-01-31 07:53:00,0.69043,0.69068,0.69038,0.69067,72800001.0
2005-01-31 07:54:00,0.69063,0.69065,0.69062,0.69062,86400002.0
2005-01-31 07:55:00,0.69065,0.69065,0.69065,0.69065,24100000.0
2005-01-31 07:56:00,0.6903,0.69055,0.6903,0.69054,116500001.0
2005-01-31 07:57:00,0.69062,0.69065,0.69062,0.69065,19900000.0
2005-01-31 07:58:00,0.69064,0.69066,0.69045,0.69045,161499999.0
2005-01-31 07:59:00,0.69052,0.69061,0.69041,0.69053,200000000.0
2005-01-31 08:00:00,0.69043,0.69065,0.69043,0.69053,165499997.0
2005-01-31 08:01:00,0.69053,0.69073,0.69045,0.69073,235000004.0
2005-01-31 08:02:00,0.69071,0.69072,0.69053,0.69054,217199999.0
2005-01-31 08:03:00,0.69058,0.69062,0.69045,0.69045,96100000.0
2005-01-31 08:04:00,0.69037,0.69054,0.69036,0.69054,156999997.0
2005-01-31 08:05:00,0.69042,0.69059,0.69038,0.69059,128199999.0
2005-01-31 08:06:00,0.69058,0.69058,0.69042,0.69053,158099999.0
2005-01-31 08:07:00,0.69065,0.69065,0.6905,0.69059,162000000.0
2005-01-31 08:08:00,0.69057,0.69061,0.69057,0.69057,174699999.0
2005-01-31 08:09:00,0.69053,0.69053,0.69041,0.69053,191199997.0
2005-01-31 08:10:00,0.69055,0.69055,0.69035,0.69037,202499997.0
2005-01-31 08:11:00,0.69036,0.69053,0.69036,0.69037,182000002.0
2005-01-31 08:12:00,0.6906,0.6906,0.69048,0.69055,141099999.0
2005-01-31 08:13:00,0.69045,0.69045,0.69021,0.69029,108400001.0
2005-01-31 08:14:00,0.6903,0.69035,0.69022,0.69027,399099998.0
2005-01-31 08:15:00,0.69048,0.69052,0.69033,0.69034,100500001.0
2005-01-31 08:16:00,0.69041,0.69053,0.69034,0.69053,156099999.0
2005-01-31 08:17:00,0.69043,0.69043,0.69023,0.69026,94899999.0
2005-01-31 08:18:00,0.69034,0.69042,0.69029,0.6904,171600003.0
2005-01-31 08:19:00,0.6904,0.69049,0.6903,0.69049,80999998.0
2005-01-31 08:20:00,0.69056,0.69056,0.69038,0.69051,247299999.0
2005-01-31 08:21:00,0.69055,0.69055,0.69047,0.69047,11600000.0
2005-01-31 08:22:00,0.69052,0.69052,0.69039,0.69047,216100003.0
2005-01-31 08:23:00,0.69055,0.69055,0.69055,0.69055,4000000.0
2005-01-31 08:24:00,0.69051,0.69052,0.69038,0.69051,143500001.0
2005-01-31 08:25:00,0.6904,0.69053,0.69036,0.69038,196699998.0
2005-01-31 08:26:00,0.69039,0.69051,0.69039,0.69051,59100001.0
2005-01-31 08:27:00,0.69046,0.69049,0.69043,0.69048,159899998.0
2005-01-31 08:28:00,0.69054,0.6906,0.69037,0.69037,103200001.0
2005-01-31 08:29:00,0.6904,0.69049,0.68957,0.69009,129200004.0
2005-01-31 08:30:00,0.69045,0.69048,0.68961,0.69022,78200000.0
2005-01-31 08:31:00,0.69051,0.69058,0.69027,0.69027,138500003.0
2005-01-31 08:32:00,0.69027,0.69045,0.69027,0.69033,120300001.0
2005-01-31 08:33:00,0.69041,0.69049,0.69036,0.69044,93300002.0
2005-01-31 08:34:00,0.69045,0.6905,0.69037,0.69049,63700001.0
2005-01-31 08:35:00,0.69053,0.69053,0.69034,0.69041,118100002.0
2005-01-31 08:36:00,0.6903,0.69045,0.69028,0.69045,187100002.0
2005-01-31 08:37:00,0.69045,0.69045,0.69025,0.69033,106300000.0
2005-01-31 08:38:00,0.69044,0.69053,0.69034,0.69053,67500000.0
2005-01-31 08:39:00,0.69036,0.69058,0.69032,0.69058,128000002.0
2005-01-31 08:40:00,0.69047,0.69056,0.69041,0.69053,245699999.0
2005-01-31 08:41:00,0.6904,0.69051,0.6904,0.6904,141299998.0
2005-01-31 08:42:00,0.69032,0.69057,0.69032,0.69055,116500003.0
2005-01-31 08:43:00,0.69045,0.69057,0.6904,0.69056,44200000.0
2005-01-31 08:44:00,0.6905,0.69069,0.6905,0.69067,116400003.0
2005-01-31 08:45:00,0.69061,0.69064,0.69043,0.69053,121300001.0
2005-01-31 08:46:00,0.69041,0.69051,0.69037,0.69038,117600000.0
2005-01-31 08:47:00,0.69055,0.69057,0.6904,0.69042,100400000.0
2005-01-31 08:48:00,0.69049,0.69058,0.6903,0.69058,199700003.0
2005-01-31 08:49:00,0.69063,0.69063,0.69047,0.69057,99899999.0
2005-01-31 08:50:00,0.69067,0.69069,0.69046,0.69052,214600002.0
2005-01-31 08:51:00,0.69069,0.69073,0.6905,0.69051,125900001.0
2005-01-31 08:52:00,0.69051,0.69083,0.69051,0.69083,85499998.0
2005-01-31 08:53:00,0.69081,0.69081,0.69059,0.69062,224399999.0
2005-01-31 08:54:00,0.69077,0.6908,0.69057,0.69057,129400002.0
2005-01-31 08:55:00,0.69067,0.69068,0.69067,0.69068,82199996.0
2005-01-31 08:56:00,0.69077,0.69077,0.69049,0.69049,80200000.0
2005-01-31 08:57:00,0.69046,0.69063,0.69046,0.69054,203499997.0
2005-01-31 08:58:00,0.69067,0.69067,0.69059,0.69067,216100002.0
2005-01-31 08:59:00,0.69057,0.69057,0.69038,0.6905,135000001.0
2005-01-31 09:00:00,0.69048,0.69054,0.69027,0.69048,111700002.0
2005-01-31 09:01:00,0.69027,0.69061,0.69027,0.69053,102999999.0
2005-01-31 09:02:00,0.69055,0.69061,0.69042,0.69058,122099999.0
2005-01-31 09:03:00,0.69064,0.6907,0.69055,0.69067,98899998.0
2005-01-31 09:04:00,0.69068,0.69068,0.69054,0.69066,118699999.0
2005-01-31 09:05:00,0.69044,0.6907,0.69044,0.6907,153500001.0
2005-01-31 09:06:00,0.69069,0.69069,0.69056,0.69056,69100000.0
2005-01-31 09:07:00,0.69067,0.69074,0.69052,0.69066,121699999.0
2005-01-31 09:08:00,0.69063,0.69065,0.69041,0.69063,131700002.0
2005-01-31 09:09:00,0.69043,0.69062,0.69039,0.69044,111999998.0
2005-01-31 09:10:00,0.69061,0.69067,0.69051,0.69067,108600003.0
2005-01-31 09:11:00,0.69067,0.69067,0.69059,0.69065,124599997.0
2005-01-31 09:12:00,0.69054,0.69054,0.69022,0.69022,203099999.0
2005-01-31 09:13:00,0.69029,0.69045,0.69029,0.69031,164300002.0
2005-01-31 09:14:00,0.69026,0.69047,0.69026,0.6903,85800000.0
2005-01-31 09:15:00,0.6904,0.69058,0.69033,0.69055,167499999.0
2005-01-31 09:16:00,0.69061,0.69065,0.69058,0.69064,128400001.0
2005-01-31 09:17:00,0.69059,0.69059,0.69044,0.69049,154300002.0
2005-01-31 09:18:00,0.69046,0.69054,0.69037,0.69044,151800001.0
2005-01-31 09:19:00,0.69045,0.69051,0.6903,0.6903,221699997.0
2005-01-31 09:20:00,0.69046,0.69046,0.69035,0.6904,101999999.0
2005-01-31 09:21:00,0.69046,0.69046,0.69031,0.69044,74300001.0
2005-01-31 09:22:00,0.69047,0.69047,0.69031,0.69032,61900001.0
2005-01-31 09:23:00,0.69051,0.69051,0.6903,0.69042,141400001.0
2005-01-31 09:24:00,0.69023,0.69047,0.69023,0.69047,92500003.0
2005-01-31 09:25:00,0.69045,0.69045,0.69017,0.69024,161099999.0
2005-01-31 09:26:00,0.69051,0.69051,0.69014,0.69018,91400000.0
2005-01-31 09:27:00,0.69042,0.69048,0.69028,0.69048,97000001.0
2005-01-31 09:28:00,0.69042,0.69048,0.69036,0.69046,146400001.0
2005-01-31 09:29:00,0.69043,0.69048,0.69028,0.69028,196599998.0
2005-01-31 09:30:00,0.69048,0.69048,0.69031,0.69041,256799995.0
2005-01-31 09:31:00,0.6904,0.69042,0.69035,0.69037,217400001.0
2005-01-31 09:32:00,0.6904,0.69056,0.69039,0.69056,249000003.0
2005-01-31 09:33:00,0.69049,0.69056,0.69046,0.69053,175699998.0
2005-01-31 09:34:00,0.6905,0.69053,0.69003,0.69029,140200004.0
2005-01-31 09:35:00,0.69043,0.69051,0.69036,0.69051,47900001.0
2005-01-31 09:36:00,0.69053,0.69058,0.69045,0.69048,155700002.0
2005-01-31 09:37:00,0.69057,0.69063,0.69057,0.69062,90199998.0
2005-01-31 09:38:00,0.69058,0.69058,0.69042,0.69057,166200001.0
2005-01-31 09:39:00,0.6905,0.6905,0.69043,0.6905,201500002.0
2005-01-31 09:40:00,0.69045,0.69058,0.69045,0.69053,144500001.0
2005-01-31 09:41:00,0.69044,0.69056,0.69044,0.69052,112300002.0
2005-01-31 09:42:00,0.6906,0.6906,0.69042,0.69056,254400001.0
2005-01-31 09:43:00,0.69053,0.69053,0.69041,0.69048,84599999.0
2005-01-31 09:44:00,0.69038,0.69053,0.69036,0.69053,34900000.0
2005-01-31 09:45:00,0.69048,0.69048,0.69038,0.69038,105199997.0
2005-01-31 09:46:00,0.69041,0.69051,0.69035,0.69051,131900000.0
2005-01-31 09:47:00,0.69049,0.69052,0.69028,0.69028,115200000.0
2005-01-31 09:48:00,0.69028,0.69038,0.69027,0.69027,117300000.0
2005-01-31 09:49:00,0.69028,0.69036,0.69024,0.69036,106300003.0
2005-01-31 09:50:00,0.69021,0.69051,0.69021,0.69046,42300001.0
2005-01-31 09:51:00,0.69035,0.69035,0.69024,0.69027,168600000.0
2005-01-31 09:52:00,0.69033,0.69037,0.69029,0.69029,139899997.0
2005-01-31 09:53:00,0.69036,0.69038,0.69029,0.69038,233299998.0
2005-01-31 09:54:00,0.69034,0.6904,0.69027,0.69035,293000005.0
2005-01-31 09:55:00,0.69033,0.69033,0.69024,0.69031,110600002.0
2005-01-31 09:56:00,0.69034,0.69037,0.6903,0.69034,131499998.0
2005-01-31 09:57:00,0.69037,0.69037,0.69027,0.69034,140599999.0
2005-01-31 09:58:00,0.69038,0.69038,0.69032,0.69032,84500001.0
2005-01-31 09:59:00,0.6903,0.6903,0.69025,0.69025,69800001.0
2005-01-31 10:00:00,0.69038,0.69042,0.69028,0.69037,297900001.0
2005-01-31 10:01:00,0.69035,0.6904,0.69035,0.6904,57399998.0
2005-01-31 10:02:00,0.69035,0.69035,0.69026,0.69031,251300002.0
2005-01-31 10:03:00,0.69032,0.69035,0.69025,0.6903,259799994.0
2005-01-31 10:04:00,0.69026,0.69026,0.69011,0.69011,104800000.0
2005-01-31 10:05:00,0.69006,0.69016,0.68997,0.69014,167000000.0
2005-01-31 10:06:00,0.69019,0.69021,0.69008,0.69018,200399999.0
2005-01-31 10:07:00,0.69007,0.69025,0.69006,0.69025,105499999.0
2005-01-31 10:08:00,0.69018,0.69025,0.69008,0.69008,136299999.0
2005-01-31 10:09:00,0.6901,0.69019,0.69009,0.69019,151200003.0
2005-01-31 10:10:00,0.69027,0.69027,0.69016,0.69021,151500004.0
2005-01-31 10:11:00,0.6902,0.69025,0.69019,0.69025,147699997.0
2005-01-31 10:12:00,0.69026,0.69026,0.69016,0.69025,211699996.0
2005-01-31 10:13:00,0.69029,0.69036,0.69023,0.69035,128400002.0
2005-01-31 10:14:00,0.69033,0.69039,0.69025,0.69039,101000003.0
2005-01-31 10:15:00,0.69042,0.69042,0.69029,0.69029,195900001.0
2005-01-31 10:16:00,0.69036,0.69041,0.69031,0.69039,119799999.0
2005-01-31 10:17:00,0.69036,0.69036,0.69027,0.69033,182300002.0
2005-01-31 10:18:00,0.69037,0.69037,0.69031,0.69036,271299996.0
2005-01-31 10:19:00,0.69043,0.69043,0.69037,0.69037,132399999.0
2005-01-31 10:20:00,0.69043,0.69046,0.69037,0.69044,236999996.0
2005-01-31 10:21:00,0.69041,0.69041,0.69039,0.69039,82300001.0
2005-01-31 10:22:00,0.69038,0.69046,0.69038,0.69038,143500002.0
2005-01-31 10:23:00,0.69039,0.69045,0.69039,0.69042,101299997.0
2005-01-31 10:24:00,0.6904,0.69049,0.69034,0.69034,59200001.0
2005-01-31 10:25:00,0.69036,0.69046,0.69036,0.69046,58199998.0
2005-01-31 10:26:00,0.69045,0.69045,0.69034,0.69034,104399998.0
2005-01-31 10:27:00,0.69044,0.69044,0.69034,0.6904,116299998.0
2005-01-31 10:28:00,0.69039,0.69052,0.69037,0.69052,214700003.0
2005-01-31 10:29:00,0.69051,0.69054,0.69047,0.69052,195900004.0
2005-01-31 10:30:00,0.6905,0.69057,0.69042,0.69055,226800003.0
2005-01-31 10:31:00,0.6905,0.6906,0.6905,0.69057,186900005.0
2005-01-31 10:32:00,0.69051,0.69051,0.69033,0.6904,109300000.0
2005-01-31 10:33:00,0.69042,0.69043,0.69038,0.69041,58300000.0
2005-01-31 10:34:00,0.69041,0.69041,0.69035,0.69035,127299997.0
2005-01-31 10:35:00,0.69038,0.69044,0.69028,0.69044,202700000.0
2005-01-31 10:36:00,0.69047,0.69052,0.69046,0.6905,149600002.0
2005-01-31 10:37:00,0.69051,0.69051,0.69043,0.69043,148300001.0
2005-01-31 10:38:00,0.69039,0.69046,0.69037,0.69037,153800003.0
2005-01-31 10:39:00,0.6904,0.69042,0.69037,0.6904,262899993.0
2005-01-31 10:40:00,0.69044,0.69045,0.69039,0.69042,216800000.0
2005-01-31 10:41:00,0.69046,0.69047,0.69042,0.69042,153100001.0
2005-01-31 10:42:00,0.69038,0.6904,0.69035,0.69035,216399999.0
2005-01-31 10:43:00,0.69042,0.69046,0.69036,0.69043,167799999.0
2005-01-31 10:44:00,0.69046,0.69049,0.69045,0.69049,91600001.0
2005-01-31 10:45:00,0.6905,0.6905,0.69044,0.69049,105400001.0
2005-01-31 10:46:00,0.6904,0.69053,0.6904,0.69053,135100003.0
2005-01-31 10:47:00,0.69052,0.69053,0.69052,0.69053,52000000.0
2005-01-31 10:48:00,0.69043,0.69043,0.69041,0.69041,67500000.0
2005-01-31 10:49:00,0.69043,0.69045,0.69043,0.69045,42999998.0
2005-01-31 10:50:00,0.69042,0.69046,0.69036,0.69036,174900000.0
2005-01-31 10:51:00,0.69041,0.69042,0.69038,0.69041,153199998.0
2005-01-31 10:52:00,0.69037,0.69037,0.6903,0.69034,198800003.0
2005-01-31 10:53:00,0.69037,0.69044,0.69035,0.69039,114700000.0
2005-01-31 10:54:00,0.6904,0.6904,0.69035,0.69035,217699999.0
2005-01-31 10:55:00,0.69036,0.69042,0.6903,0.69041,73499999.0
2005-01-31 10:56:00,0.69033,0.69035,0.69023,0.6903,233900000.0
2005-01-31 10:57:00,0.69026,0.69037,0.69026,0.69032,184600002.0
2005-01-31 10:58:00,0.69038,0.69039,0.6903,0.69039,201899996.0
2005-01-31 10:59:00,0.69038,0.69038,0.69027,0.69032,60000001.0
2005-01-31 11:00:00,0.69024,0.69035,0.69024,0.69025,214200004.0
2005-01-31 11:01:00,0.69029,0.69033,0.69029,0.69031,58300001.0
2005-01-31 11:02:00,0.69032,0.69041,0.6903,0.69033,292100002.0
2005-01-31 11:03:00,0.69041,0.69048,0.69038,0.69048,100700000.0
2005-01-31 11:04:00,0.69055,0.69068,0.69055,0.69068,149300002.0
2005-01-31 11:05:00,0.69072,0.69083,0.69069,0.69083,241999996.0
2005-01-31 11:06:00,0.69093,0.69095,0.69088,0.69088,122199998.0
2005-01-31 11:07:00,0.6909,0.69092,0.69083,0.69083,142900003.0
2005-01-31 11:08:00,0.69095,0.69095,0.6908,0.6908,83300000.0
2005-01-31 11:09:00,0.69079,0.69085,0.6907,0.6907,182000006.0
2005-01-31 11:10:00,0.69079,0.69083,0.69072,0.6908,127099998.0
2005-01-31 11:11:00,0.69086,0.69088,0.69083,0.69083,75900001.0
2005-01-31 11:12:00,0.69079,0.69089,0.69075,0.69085,115200000.0
2005-01-31 11:13:00,0.6908,0.69085,0.69078,0.69083,171399996.0
2005-01-31 11:14:00,0.69085,0.69085,0.69075,0.69085,173999999.0
2005-01-31 11:15:00,0.69093,0.69093,0.69086,0.69087,92799997.0
2005-01-31 11:16:00,0.69088,0.6909,0.69085,0.6909,136899996.0
2005-01-31 11:17:00,0.69092,0.69092,0.69078,0.69086,273900003.0
2005-01-31 11:18:00,0.69086,0.69086,0.69077,0.69086,138600004.0
2005-01-31 11:19:00,0.69093,0.69093,0.69072,0.69085,147500002.0
2005-01-31 11:20:00,0.69077,0.69081,0.6906,0.6906,112500001.0
2005-01-31 11:21:00,0.69065,0.69065,0.69056,0.69056,64000001.0
2005-01-31 11:22:00,0.69051,0.69051,0.69037,0.69037,188300003.0
2005-01-31 11:23:00,0.69043,0.69046,0.69038,0.69038,107300002.0
2005-01-31 11:24:00,0.69037,0.69044,0.69034,0.6904,228899997.0
2005-01-31 11:25:00,0.69041,0.69041,0.69039,0.69039,123699997.0
2005-01-31 11:26:00,0.6904,0.69047,0.6904,0.69042,88500002.0
2005-01-31 11:27:00,0.69041,0.69043,0.69034,0.69043,70200002.0
2005-01-31 11:28:00,0.69038,0.69038,0.69029,0.69029,146300002.0
2005-01-31 11:29:00,0.69033,0.69033,0.69026,0.69027,119700001.0
2005-01-31 11:30:00,0.69035,0.69035,0.69024,0.6903,143300005.0
2005-01-31 11:31:00,0.69025,0.69025,0.69019,0.6902,141400002.0
2005-01-31 11:32:00,0.69029,0.69029,0.69022,0.69023,175599999.0
2005-01-31 11:33:00,0.69031,0.69033,0.69024,0.69024,188500003.0
2005-01-31 11:34:00,0.6903,0.69039,0.6903,0.69032,245200000.0
2005-01-31 11:35:00,0.69036,0.69036,0.69027,0.69027,103599997.0
2005-01-31 11:36:00,0.69024,0.69032,0.69021,0.69021,218600000.0
2005-01-31 11:37:00,0.69026,0.69036,0.69026,0.69032,101200001.0
2005-01-31 11:38:00,0.69026,0.69027,0.69026,0.69027,86200001.0
2005-01-31 11:39:00,0.69029,0.69029,0.69021,0.69025,88800000.0
2005-01-31 11:40:00,0.69022,0.69023,0.6901,0.69021,144300001.0
2005-01-31 11:41:00,0.69012,0.69023,0.69008,0.69022,113200002.0
2005-01-31 11:42:00,0.69008,0.69008,0.69,0.69,100299997.0
2005-01-31 11:43:00,0.69004,0.69004,0.69001,0.69001,86599998.0
2005-01-31 11:44:00,0.69,0.69006,0.68997,0.69003,188500003.0
2005-01-31 11:45:00,0.69001,0.69014,0.69001,0.69001,185699994.0
2005-01-31 11:46:00,0.68998,0.68998,0.68981,0.68981,274800001.0
2005-01-31 11:47:00,0.68984,0.68984,0.68966,0.68968,117199999.0
2005-01-31 11:48:00,0.68971,0.68977,0.68965,0.68973,126300002.0
2005-01-31 11:49:00,0.68974,0.68981,0.68965,0.68981,170399998.0
2005-01-31 11:50:00,0.6897,0.68977,0.68967,0.68969,184699994.0
2005-01-31 11:51:00,0.6896,0.68965,0.68957,0.6896,173200003.0
2005-01-31 11:52:00,0.68966,0.68976,0.68966,0.6897,120200000.0
2005-01-31 11:53:00,0.68977,0.68994,0.68976,0.68994,157399996.0
2005-01-31 11:54:00,0.68988,0.68996,0.68988,0.68989,70000002.0
2005-01-31 11:55:00,0.68996,0.69004,0.68992,0.68995,144300001.0
2005-01-31 11:56:00,0.69,0.69005,0.69,0.69005,128900003.0
2005-01-31 11:57:00,0.69009,0.69013,0.69009,0.69013,121900001.0
2005-01-31 11:58:00,0.69012,0.69012,0.69002,0.69006,116899999.0
2005-01-31 11:59:00,0.69011,0.69014,0.69007,0.69012,221099996.0
2005-01-31 12:00:00,0.69012,0.69031,0.69012,0.6903,120999999.0
2005-01-31 12:01:00,0.69041,0.69042,0.69029,0.69029,128699996.0
2005-01-31 12:02:00,0.6904,0.6904,0.69022,0.6903,232399998.0
2005-01-31 12:03:00,0.69036,0.69036,0.6903,0.69031,65400000.0
2005-01-31 12:04:00,0.69027,0.69027,0.69017,0.69024,143800001.0
2005-01-31 12:05:00,0.69022,0.69022,0.69018,0.69018,62900001.0
2005-01-31 12:06:00,0.69015,0.69015,0.6901,0.6901,131000002.0
2005-01-31 12:07:00,0.69012,0.69012,0.69003,0.69005,66800002.0
2005-01-31 12:08:00,0.69007,0.69007,0.68995,0.69003,98000002.0
2005-01-31 12:09:00,0.68992,0.69006,0.68992,0.68997,188800001.0
2005-01-31 12:10:00,0.69002,0.6901,0.69002,0.69007,90400000.0
2005-01-31 12:11:00,0.69012,0.69013,0.69007,0.6901,141900003.0
2005-01-31 12:12:00,0.69002,0.69002,0.68972,0.68972,78900000.0
2005-01-31 12:13:00,0.6898,0.6899,0.68974,0.68983,206900001.0
2005-01-31 12:14:00,0.68986,0.68993,0.68985,0.68993,169899997.0
2005-01-31 12:15:00,0.68994,0.69002,0.68994,0.69,109200003.0
2005-01-31 12:16:00,0.69,0.69003,0.68995,0.69002,137899997.0
2005-01-31 12:17:00,0.68998,0.69003,0.68993,0.68997,221699998.0
2005-01-31 12:18:00,0.68993,0.68993,0.6898,0.6898,100400002.0
2005-01-31 12:19:00,0.68986,0.68991,0.68978,0.6899,243099998.0
2005-01-31 12:20:00,0.68986,0.68987,0.68986,0.68987,11200000.0
2005-01-31 12:21:00,0.68986,0.69002,0.68985,0.68996,128299995.0
2005-01-31 12:22:00,0.68998,0.68998,0.68993,0.68998,115600001.0
2005-01-31 12:23:00,0.68996,0.68996,0.68987,0.68991,99599998.0
2005-01-31 12:24:00,0.6899,0.68993,0.68984,0.68993,161299998.0
2005-01-31 12:25:00,0.68992,0.68998,0.68992,0.68998,20000000.0
2005-01-31 12:26:00,0.68995,0.69002,0.6899,0.68997,272299995.0
2005-01-31 12:27:00,0.69006,0.69006,0.68997,0.68997,210200000.0
2005-01-31 12:28:00,0.68985,0.68985,0.68965,0.68967,118400000.0
2005-01-31 12:29:00,0.68971,0.68982,0.68971,0.6898,127500004.0
2005-01-31 12:30:00,0.6898,0.68986,0.68975,0.68979,100400000.0
2005-01-31 12:31:00,0.68982,0.68984,0.68979,0.68981,114899998.0
2005-01-31 12:32:00,0.68986,0.68998,0.68986,0.68995,83699998.0
2005-01-31 12:33:00,0.68987,0.68996,0.68987,0.68993,106900000.0
2005-01-31 12:34:00,0.68983,0.68992,0.68982,0.68982,102999998.0
2005-01-31 12:35:00,0.6898,0.6899,0.6898,0.68982,167900002.0
2005-01-31 12:36:00,0.68989,0.68996,0.68982,0.68987,96800000.0
2005-01-31 12:37:00,0.68987,0.68998,0.68987,0.68992,68600001.0
2005-01-31 12:38:00,0.68993,0.69006,0.68993,0.69002,180200002.0
2005-01-31 12:39:00,0.69011,0.69014,0.69006,0.69013,173199998.0
2005-01-31 12:40:00,0.6901,0.69011,0.69005,0.69011,206100002.0
2005-01-31 12:41:00,0.69022,0.69039,0.69019,0.69032,197099998.0
2005-01-31 12:42:00,0.69033,0.69051,0.69028,0.69039,172899998.0
2005-01-31 12:43:00,0.69041,0.69041,0.69027,0.69027,79399998.0
2005-01-31 12:44:00,0.6903,0.69036,0.6903,0.69033,146099999.0
2005-01-31 12:45:00,0.69041,0.69041,0.69032,0.69032,83799998.0
2005-01-31 12:46:00,0.69042,0.69042,0.69032,0.69032,54400002.0
2005-01-31 12:47:00,0.69036,0.69044,0.69036,0.69044,143800001.0
2005-01-31 12:48:00,0.69048,0.69061,0.69048,0.69052,163200001.0
2005-01-31 12:49:00,0.69051,0.69052,0.69042,0.69047,144699996.0
2005-01-31 12:50:00,0.69052,0.69052,0.69045,0.69045,200499995.0
2005-01-31 12:51:00,0.69047,0.69053,0.69046,0.69053,257300000.0
2005-01-31 12:52:00,0.69057,0.69082,0.69057,0.69072,141999996.0
2005-01-31 12:53:00,0.69079,0.69084,0.69066,0.69084,62000002.0
2005-01-31 12:54:00,0.69089,0.69099,0.69088,0.6909,212800003.0
2005-01-31 12:55:00,0.69094,0.69098,0.6909,0.6909,87800000.0
2005-01-31 12:56:00,0.6909,0.69095,0.69085,0.69085,83800000.0
2005-01-31 12:57:00,0.69095,0.69097,0.69086,0.6909,276100005.0
2005-01-31 12:58:00,0.69095,0.691,0.69093,0.69093,155000000.0
2005-01-31 12:59:00,0.69102,0.69116,0.69102,0.6911,186400003.0
2005-01-31 13:00:00,0.69111,0.69128,0.6911,0.69123,101699999.0
2005-01-31 13:01:00,0.69135,0.69135,0.691,0.691,143500003.0
2005-01-31 13:02:00,0.69103,0.69119,0.69103,0.69117,89100002.0
2005-01-31 13:03:00,0.69113,0.69125,0.69113,0.6912,134799999.0
2005-01-31 13:04:00,0.69123,0.69133,0.69116,0.6913,122100000.0
2005-01-31 13:05:00,0.69131,0.69131,0.69121,0.69121,35800001.0
2005-01-31 13:06:00,0.69118,0.69118,0.69103,0.69112,101700000.0
2005-01-31 13:07:00,0.69111,0.69113,0.69104,0.69108,208599999.0
2005-01-31 13:08:00,0.69113,0.69114,0.69108,0.69114,230499998.0
2005-01-31 13:09:00,0.69112,0.69114,0.69104,0.69106,176800003.0
2005-01-31 13:10:00,0.69102,0.69107,0.69102,0.69107,184700002.0
2005-01-31 13:11:00,0.69107,0.69113,0.69097,0.69097,43700000.0
2005-01-31 13:12:00,0.69104,0.69108,0.69104,0.69108,77499999.0
2005-01-31 13:13:00,0.69103,0.69103,0.69093,0.69096,54300001.0
2005-01-31 13:14:00,0.69099,0.69105,0.69096,0.69097,139400001.0
2005-01-31 13:15:00,0.69093,0.69098,0.69085,0.69088,63199999.0
2005-01-31 13:16:00,0.69087,0.69102,0.69086,0.69098,201500003.0
2005-01-31 13:17:00,0.69106,0.69106,0.69092,0.69095,371099999.0
2005-01-31 13:18:00,0.69097,0.69106,0.69095,0.69105,190700000.0
2005-01-31 13:19:00,0.69108,0.69113,0.69106,0.69113,144300002.0
2005-01-31 13:20:00,0.69117,0.69122,0.69114,0.69114,256600001.0
2005-01-31 13:21:00,0.69116,0.69122,0.69116,0.69117,105899998.0
2005-01-31 13:22:00,0.69109,0.69109,0.69101,0.69101,77700001.0
2005-01-31 13:23:00,0.69097,0.6911,0.69095,0.6911,105500000.0
2005-01-31 13:24:00,0.69105,0.69112,0.69105,0.69109,171299998.0
2005-01-31 13:25:00,0.69107,0.69107,0.69093,0.69095,244200000.0
2005-01-31 13:26:00,0.69095,0.69095,0.69082,0.69087,144800003.0
2005-01-31 13:27:00,0.69083,0.69088,0.6908,0.69085,277199998.0
2005-01-31 13:28:00,0.69082,0.69091,0.69082,0.69084,134800000.0
2005-01-31 13:29:00,0.69088,0.69091,0.69082,0.69086,155000001.0
2005-01-31 13:30:00,0.69086,0.69088,0.69082,0.69082,59300001.0
2005-01-31 13:31:00,0.69087,0.69092,0.69083,0.69089,186000001.0
2005-01-31 13:32:00,0.69092,0.69092,0.69084,0.69086,45500001.0
2005-01-31 13:33:00,0.69087,0.69094,0.69087,0.69092,132800003.0
2005-01-31 13:34:00,0.69098,0.69099,0.69092,0.69098,193900005.0
2005-01-31 13:35:00,0.69108,0.69127,0.69107,0.69124,163600001.0
2005-01-31 13:36:00,0.69136,0.69157,0.69128,0.6915,129899997.0
2005-01-31 13:37:00,0.6914,0.69145,0.6913,0.69132,171100005.0
2005-01-31 13:38:00,0.69131,0.69146,0.69131,0.69142,108000000.0
2005-01-31 13:39:00,0.6914,0.69142,0.69126,0.69138,296699997.0
2005-01-31 13:40:00,0.69145,0.69145,0.69134,0.69137,75799998.0
2005-01-31 13:41:00,0.69133,0.69139,0.69126,0.69127,198399997.0
2005-01-31 13:42:00,0.69137,0.69137,0.69127,0.6913,258199999.0
2005-01-31 13:43:00,0.69135,0.69143,0.69098,0.69098,126000003.0
2005-01-31 13:44:00,0.69103,0.69112,0.69097,0.69097,208399996.0
2005-01-31 13:45:00,0.69096,0.69115,0.69096,0.69112,143500001.0
2005-01-31 13:46:00,0.69115,0.69115,0.69107,0.6911,230800005.0
2005-01-31 13:47:00,0.69109,0.69116,0.69109,0.69112,242599999.0
2005-01-31 13:48:00,0.69107,0.69107,0.69093,0.69101,169800000.0
2005-01-31 13:49:00,0.69107,0.69111,0.69102,0.69111,72700000.0
2005-01-31 13:50:00,0.69109,0.69115,0.69108,0.69115,175699999.0
2005-01-31 13:51:00,0.69109,0.69116,0.69109,0.69114,121299998.0
2005-01-31 13:52:00,0.69117,0.69119,0.69112,0.69112,116999997.0
2005-01-31 13:53:00,0.69123,0.69123,0.69115,0.6912,187100000.0
2005-01-31 13:54:00,0.69125,0.69137,0.69115,0.69137,64700001.0
2005-01-31 13:55:00,0.69138,0.69138,0.6913,0.6913,47100000.0
2005-01-31 13:56:00,0.69132,0.69132,0.69123,0.69125,108200002.0
2005-01-31 13:57:00,0.69131,0.6914,0.69131,0.69138,39999999.0
2005-01-31 13:58:00,0.6914,0.69149,0.69138,0.69147,152500001.0
2005-01-31 13:59:00,0.69145,0.69153,0.69143,0.69153,259000001.0
2005-01-31 14:00:00,0.69139,0.69145,0.69135,0.69136,128600002.0
2005-01-31 14:01:00,0.69137,0.69138,0.69131,0.69132,182999998.0
2005-01-31 14:02:00,0.69135,0.69146,0.69133,0.69133,128900000.0
2005-01-31 14:03:00,0.69145,0.69148,0.69141,0.69141,157200001.0
2005-01-31 14:04:00,0.69144,0.6915,0.69137,0.69137,124900002.0
2005-01-31 14:05:00,0.69127,0.69127,0.69121,0.69121,147700002.0
2005-01-31 14:06:00,0.69129,0.69129,0.69117,0.6912,269899999.0
2005-01-31 14:07:00,0.69112,0.69119,0.69102,0.69102,305500005.0
2005-01-31 14:08:00,0.69101,0.69108,0.69101,0.69108,64500002.0
2005-01-31 14:09:00,0.69107,0.69113,0.69103,0.69113,143700000.0
2005-01-31 14:10:00,0.6911,0.69114,0.69104,0.69114,191799997.0
2005-01-31 14:11:00,0.69112,0.69114,0.69108,0.69112,152300001.0
2005-01-31 14:12:00,0.69113,0.69122,0.69113,0.69118,71700000.0
2005-01-31 14:13:00,0.69124,0.69124,0.69117,0.6912,134899996.0
2005-01-31 14:14:00,0.69122,0.69122,0.69113,0.6912,176800002.0
2005-01-31 14:15:00,0.69125,0.69137,0.69125,0.69133,215000000.0
2005-01-31 14:16:00,0.69131,0.69131,0.69121,0.69121,39400001.0
2005-01-31 14:17:00,0.69122,0.69122,0.69117,0.69122,103099999.0
2005-01-31 14:18:00,0.69122,0.69125,0.69117,0.69121,206900000.0
2005-01-31 14:19:00,0.69119,0.69121,0.69118,0.69118,152299998.0
2005-01-31 14:20:00,0.69118,0.69125,0.69112,0.69117,170100000.0
2005-01-31 14:21:00,0.6912,0.69122,0.69115,0.69119,78000001.0
2005-01-31 14:22:00,0.69115,0.69118,0.6911,0.69118,60900001.0
2005-01-31 14:23:00,0.6912,0.6912,0.69114,0.69115,217100002.0
2005-01-31 14:24:00,0.69117,0.69117,0.69113,0.69115,96900000.0
2005-01-31 14:25:00,0.69116,0.69119,0.69113,0.69113,154699999.0
2005-01-31 14:26:00,0.6911,0.69115,0.6911,0.69115,197499998.0
2005-01-31 14:27:00,0.69119,0.69119,0.69107,0.69113,186399997.0
2005-01-31 14:28:00,0.69106,0.69113,0.69097,0.69098,240399996.0
2005-01-31 14:29:00,0.69101,0.69105,0.69097,0.69105,283800001.0
2005-01-31 14:30:00,0.69105,0.6911,0.69097,0.69097,33900000.0
2005-01-31 14:31:00,0.69094,0.69099,0.69086,0.69087,110200001.0
2005-01-31 14:32:00,0.69096,0.69102,0.69092,0.69102,152299997.0
2005-01-31 14:33:00,0.69103,0.69107,0.69098,0.691,222400001.0
2005-01-31 14:34:00,0.6911,0.6912,0.6911,0.6912,183900002.0
2005-01-31 14:35:00,0.69132,0.69143,0.69132,0.69143,105900001.0
2005-01-31 14:36:00,0.69141,0.69157,0.69141,0.69156,187799998.0
2005-01-31 14:37:00,0.69156,0.69156,0.69115,0.69115,144400002.0
2005-01-31 14:38:00,0.69119,0.69119,0.69101,0.69101,168400000.0
2005-01-31 14:39:00,0.69099,0.69101,0.69092,0.69095,223400003.0
2005-01-31 14:40:00,0.69099,0.69101,0.69095,0.69095,187800004.0
2005-01-31 14:41:00,0.69098,0.69102,0.69095,0.69095,99800000.0
2005-01-31 14:42:00,0.69099,0.69102,0.69095,0.69095,127599999.0
2005-01-31 14:43:00,0.69097,0.69097,0.69089,0.6909,266899997.0
2005-01-31 14:44:00,0.69091,0.69091,0.69075,0.69075,114800001.0
2005-01-31 14:45:00,0.6908,0.69082,0.69076,0.69082,144100002.0
2005-01-31 14:46:00,0.69085,0.69085,0.69078,0.69083,130099994.0
2005-01-31 14:47:00,0.69075,0.69085,0.69075,0.69085,158700004.0
2005-01-31 14:48:00,0.69088,0.69095,0.69083,0.69088,82900000.0
2005-01-31 14:49:00,0.69107,0.69107,0.691,0.69103,153999997.0
2005-01-31 14:50:00,0.6911,0.69118,0.69106,0.69109,234400003.0
2005-01-31 14:51:00,0.69115,0.69124,0.69115,0.6912,150999999.0
2005-01-31 14:52:00,0.69121,0.69131,0.69121,0.6913,92799999.0
2005-01-31 14:53:00,0.6913,0.69132,0.69119,0.69119,128999998.0
2005-01-31 14:54:00,0.69116,0.69116,0.69108,0.69112,198100000.0
2005-01-31 14:55:00,0.69117,0.69123,0.69117,0.69123,179500000.0
2005-01-31 14:56:00,0.69118,0.69122,0.69114,0.69118,214099999.0
2005-01-31 14:57:00,0.69113,0.6912,0.69109,0.69112,175399999.0
2005-01-31 14:58:00,0.69122,0.69122,0.69112,0.69115,193100000.0
2005-01-31 14:59:00,0.69108,0.69114,0.69108,0.69114,98800000.0
2005-01-31 15:00:00,0.69113,0.69113,0.6911,0.69113,78600001.0
2005-01-31 15:01:00,0.69113,0.69116,0.69101,0.69107,130600000.0
2005-01-31 15:02:00,0.69105,0.69105,0.69091,0.69092,67800001.0
2005-01-31 15:03:00,0.69093,0.69093,0.69081,0.69081,122800000.0
2005-01-31 15:04:00,0.69086,0.69091,0.69079,0.69088,132700003.0
2005-01-31 15:05:00,0.69093,0.69093,0.6909,0.69091,116399998.0
2005-01-31 15:06:00,0.69088,0.69089,0.69085,0.69085,115300000.0
2005-01-31 15:07:00,0.69091,0.69112,0.6909,0.69112,241299999.0
2005-01-31 15:08:00,0.69103,0.69109,0.69092,0.69092,175700003.0
2005-01-31 15:09:00,0.69108,0.69111,0.69099,0.69099,128699998.0
2005-01-31 15:10:00,0.69107,0.69118,0.69107,0.69115,56900000.0
2005-01-31 15:11:00,0.69124,0.69133,0.69122,0.69128,137099999.0
2005-01-31 15:12:00,0.69128,0.69131,0.69117,0.69121,167199998.0
2005-01-31 15:13:00,0.69123,0.69123,0.69112,0.69112,153600000.0
2005-01-31 15:14:00,0.69114,0.69114,0.69096,0.69096,115099998.0
2005-01-31 15:15:00,0.69088,0.69088,0.69079,0.69083,75399999.0
2005-01-31 15:16:00,0.69077,0.69082,0.69074,0.69074,86200003.0
2005-01-31 15:17:00,0.6908,0.69083,0.69077,0.69077,200199997.0
2005-01-31 15:18:00,0.69074,0.69078,0.69073,0.69073,129699998.0
2005-01-31 15:19:00,0.69075,0.69076,0.69072,0.69072,119600002.0
2005-01-31 15:20:00,0.69076,0.6908,0.69067,0.6907,51900000.0
2005-01-31 15:21:00,0.69071,0.69072,0.69068,0.69068,76400001.0
2005-01-31 15:22:00,0.6907,0.6907,0.69063,0.69063,81599999.0
2005-01-31 15:23:00,0.69046,0.69057,0.69046,0.69053,144300000.0
2005-01-31 15:24:00,0.69052,0.69055,0.6905,0.69055,136599999.0
2005-01-31 15:25:00,0.69058,0.69058,0.69049,0.69057,141699998.0
2005-01-31 15:26:00,0.69056,0.6906,0.69047,0.6906,148199996.0
2005-01-31 15:27:00,0.69057,0.69062,0.69056,0.69062,34800000.0
2005-01-31 15:28:00,0.69066,0.69066,0.69057,0.6906,82700002.0
2005-01-31 15:29:00,0.69067,0.69069,0.69065,0.69065,62400001.0
2005-01-31 15:30:00,0.69066,0.69067,0.6906,0.6906,92600000.0
2005-01-31 15:31:00,0.69055,0.69066,0.69052,0.69064,140599998.0
2005-01-31 15:32:00,0.69067,0.69073,0.69066,0.69073,185700003.0
2005-01-31 15:33:00,0.6908,0.69086,0.69078,0.69079,115999997.0
2005-01-31 15:34:00,0.69081,0.69088,0.69077,0.69082,173499998.0
2005-01-31 15:35:00,0.69087,0.69092,0.69085,0.69087,115100000.0
2005-01-31 15:36:00,0.69086,0.6909,0.69084,0.69084,167699997.0
2005-01-31 15:37:00,0.69087,0.69095,0.69082,0.69082,127599997.0
2005-01-31 15:38:00,0.69081,0.69085,0.69078,0.69085,105400001.0
2005-01-31 15:39:00,0.69084,0.69088,0.69083,0.69083,62199999.0
2005-01-31 15:40:00,0.69093,0.69093,0.69084,0.69084,213100004.0
2005-01-31 15:41:00,0.69087,0.69089,0.69083,0.69085,204499999.0
2005-01-31 15:42:00,0.69087,0.69093,0.69087,0.69092,218499996.0
2005-01-31 15:43:00,0.69091,0.69099,0.69091,0.69097,192400001.0
2005-01-31 15:44:00,0.69097,0.69107,0.69097,0.69101,102199999.0
2005-01-31 15:45:00,0.69106,0.69106,0.69106,0.69106,68900001.0
2005-01-31 15:46:00,0.69104,0.69106,0.691,0.691,133499997.0
2005-01-31 15:47:00,0.69098,0.69098,0.6909,0.6909,160400002.0
2005-01-31 15:48:00,0.69097,0.69097,0.69092,0.69092,133500003.0
2005-01-31 15:49:00,0.69097,0.69102,0.69086,0.69086,90799999.0
2005-01-31 15:50:00,0.6909,0.6909,0.69084,0.69084,99800001.0
2005-01-31 15:51:00,0.69088,0.69089,0.69082,0.69085,134600000.0
2005-01-31 15:52:00,0.69088,0.69092,0.69085,0.69087,148799998.0
2005-01-31 15:53:00,0.69087,0.69092,0.69085,0.69087,74900001.0
2005-01-31 15:54:00,0.69087,0.69087,0.69069,0.69069,183699998.0
2005-01-31 15:55:00,0.69069,0.69072,0.69068,0.69068,213699997.0
2005-01-31 15:56:00,0.69068,0.69068,0.69058,0.69059,111800001.0
2005-01-31 15:57:00,0.69069,0.69069,0.69061,0.69063,212900003.0
2005-01-31 15:58:00,0.69067,0.69072,0.69064,0.69065,179700006.0
2005-01-31 15:59:00,0.69059,0.69063,0.69056,0.69061,77200000.0
2005-01-31 16:00:00,0.69058,0.69063,0.69046,0.6905,176799999.0
2005-01-31 16:01:00,0.69051,0.69053,0.69051,0.69051,41000000.0
2005-01-31 16:02:00,0.69055,0.6906,0.6905,0.6905,153800000.0
2005-01-31 16:03:00,0.69063,0.69063,0.69057,0.69057,98099998.0
2005-01-31 16:04:00,0.69046,0.69052,0.69035,0.69039,156700000.0
2005-01-31 16:05:00,0.69035,0.6904,0.69024,0.69024,155499999.0
2005-01-31 16:06:00,0.69027,0.69039,0.69026,0.69033,137600003.0
2005-01-31 16:07:00,0.69031,0.69031,0.69024,0.69024,165999997.0
2005-01-31 16:08:00,0.69028,0.69029,0.69016,0.69022,153300002.0
2005-01-31 16:09:00,0.69026,0.69026,0.69014,0.69023,93100001.0
2005-01-31 16:10:00,0.69024,0.69027,0.69021,0.69021,184400002.0
2005-01-31 16:11:00,0.69023,0.69029,0.69018,0.69029,89599999.0
2005-01-31 16:12:00,0.69022,0.69025,0.69015,0.69015,112899998.0
2005-01-31 16:13:00,0.69019,0.69023,0.69016,0.69023,110700002.0
2005-01-31 16:14:00,0.69024,0.69024,0.69017,0.69022,82200001.0
2005-01-31 16:15:00,0.69033,0.69039,0.69027,0.69036,72100000.0
2005-01-31 16:16:00,0.69034,0.69037,0.69032,0.69032,92200001.0
2005-01-31 16:17:00,0.69035,0.69035,0.69024,0.69032,116099998.0
2005-01-31 16:18:00,0.69033,0.69033,0.69032,0.69032,6600000.0
2005-01-31 16:19:00,0.69031,0.69032,0.69029,0.6903,120600001.0
2005-01-31 16:20:00,0.69025,0.69025,0.69023,0.69025,59200002.0
2005-01-31 16:21:00,0.69034,0.69039,0.69028,0.69028,94800002.0
2005-01-31 16:22:00,0.69034,0.69037,0.69027,0.6903,121599999.0
2005-01-31 16:23:00,0.69041,0.69041,0.69033,0.69038,90599997.0
2005-01-31 16:24:00,0.69044,0.69044,0.69034,0.69037,236799997.0
2005-01-31 16:25:00,0.69037,0.69044,0.69036,0.69039,128999999.0
2005-01-31 16:26:00,0.6903,0.69036,0.69023,0.69035,202900002.0
2005-01-31 16:27:00,0.69038,0.69039,0.69029,0.69031,147699998.0
2005-01-31 16:28:00,0.69028,0.69041,0.69027,0.69031,312800004.0
2005-01-31 16:29:00,0.69029,0.69029,0.69024,0.69027,71800002.0
2005-01-31 16:30:00,0.6902,0.69031,0.69018,0.69026,236799997.0
2005-01-31 16:31:00,0.6902,0.69026,0.6902,0.69023,157200003.0
2005-01-31 16:32:00,0.69031,0.69032,0.69028,0.6903,141100001.0
2005-01-31 16:33:00,0.69031,0.69032,0.69026,0.6903,89399999.0
2005-01-31 16:34:00,0.69022,0.69027,0.6902,0.6902,185499995.0
2005-01-31 16:35:00,0.69023,0.69024,0.69015,0.69022,141300001.0
2005-01-31 16:36:00,0.69018,0.69025,0.69017,0.6902,37900001.0
2005-01-31 16:37:00,0.69024,0.69045,0.69024,0.69039,166299999.0
2005-01-31 16:38:00,0.69042,0.69042,0.6903,0.6903,132799996.0
2005-01-31 16:39:00,0.69032,0.69039,0.6903,0.69035,117100000.0
2005-01-31 16:40:00,0.69029,0.69037,0.69023,0.69025,281299999.0
2005-01-31 16:41:00,0.69017,0.69042,0.69017,0.69042,155999999.0
2005-01-31 16:42:00,0.69042,0.69045,0.69035,0.69035,99800002.0
2005-01-31 16:43:00,0.69035,0.69035,0.69026,0.6903,173800002.0
2005-01-31 16:44:00,0.69027,0.69036,0.69027,0.69035,99700002.0
2005-01-31 16:45:00,0.69032,0.6904,0.69032,0.69035,153399999.0
2005-01-31 16:46:00,0.69038,0.69044,0.69036,0.69037,185200002.0
2005-01-31 16:47:00,0.69037,0.69042,0.69035,0.69041,85100001.0
2005-01-31 16:48:00,0.69044,0.69053,0.69043,0.69043,140800003.0
2005-01-31 16:49:00,0.69049,0.69058,0.69049,0.6905,122700000.0
2005-01-31 16:50:00,0.69055,0.6906,0.69052,0.69054,103699999.0
2005-01-31 16:51:00,0.69051,0.69062,0.69051,0.69057,115700000.0
2005-01-31 16:52:00,0.69063,0.69065,0.69057,0.69062,118200000.0
2005-01-31 16:53:00,0.69064,0.69064,0.69057,0.6906,134300000.0
2005-01-31 16:54:00,0.69058,0.6906,0.69052,0.69052,80200000.0
2005-01-31 16:55:00,0.69059,0.69059,0.69053,0.69053,42199999.0
2005-01-31 16:56:00,0.69047,0.69053,0.69037,0.69037,177499997.0
2005-01-31 16:57:00,0.69041,0.69044,0.6903,0.69032,216400001.0
2005-01-31 16:58:00,0.69027,0.69039,0.69026,0.69038,145999998.0
2005-01-31 16:59:00,0.69038,0.69042,0.69037,0.6904,104200003.0
2005-01-31 17:00:00,0.69039,0.69054,0.6903,0.6903,192699999.0
2005-01-31 17:01:00,0.69029,0.6903,0.69022,0.69026,139899998.0
2005-01-31 17:02:00,0.6902,0.69023,0.69008,0.69008,148900002.0
2005-01-31 17:03:00,0.69002,0.69008,0.68992,0.69008,240200002.0
2005-01-31 17:04:00,0.69018,0.69023,0.69011,0.69019,233299997.0
2005-01-31 17:05:00,0.69018,0.69026,0.69018,0.69025,148399998.0
2005-01-31 17:06:00,0.69028,0.69032,0.69028,0.69028,111100001.0
2005-01-31 17:07:00,0.69029,0.69032,0.69026,0.6903,108699999.0
2005-01-31 17:08:00,0.69044,0.69053,0.69044,0.69051,211400002.0
2005-01-31 17:09:00,0.69062,0.69065,0.69056,0.69063,218400001.0
2005-01-31 17:10:00,0.69071,0.69071,0.69058,0.6906,225900004.0
2005-01-31 17:11:00,0.69052,0.69053,0.69047,0.69053,91199999.0
2005-01-31 17:12:00,0.6905,0.69056,0.69044,0.69044,201400003.0
2005-01-31 17:13:00,0.69046,0.69056,0.69042,0.69049,147099998.0
2005-01-31 17:14:00,0.6905,0.69055,0.69044,0.69044,140199998.0
2005-01-31 17:15:00,0.6904,0.6905,0.69034,0.6905,147100002.0
2005-01-31 17:16:00,0.69051,0.69051,0.69035,0.69037,110000001.0
2005-01-31 17:17:00,0.69041,0.69047,0.69035,0.69035,148599998.0
2005-01-31 17:18:00,0.69038,0.6904,0.69038,0.69038,133400000.0
2005-01-31 17:19:00,0.69045,0.6905,0.69041,0.69048,173999998.0
2005-01-31 17:20:00,0.69051,0.69052,0.69049,0.69051,146000001.0
2005-01-31 17:21:00,0.6905,0.69054,0.69045,0.69045,122900001.0
2005-01-31 17:22:00,0.69052,0.69063,0.69052,0.69058,178999996.0
2005-01-31 17:23:00,0.69054,0.69061,0.69049,0.6905,195700000.0
2005-01-31 17:24:00,0.69051,0.69054,0.69049,0.69052,199600006.0
2005-01-31 17:25:00,0.69056,0.6906,0.69054,0.69054,89600004.0
2005-01-31 17:26:00,0.69059,0.69059,0.69054,0.69054,200399999.0
2005-01-31 17:27:00,0.6906,0.69068,0.69058,0.69059,228100000.0
2005-01-31 17:28:00,0.69064,0.69064,0.69059,0.69061,176600005.0
2005-01-31 17:29:00,0.69063,0.69064,0.69058,0.69058,175499997.0
2005-01-31 17:30:00,0.6906,0.69065,0.69055,0.69057,130000004.0
2005-01-31 17:31:00,0.69067,0.69072,0.69065,0.69065,303199999.0
2005-01-31 17:32:00,0.69068,0.69068,0.69054,0.69054,110200002.0
2005-01-31 17:33:00,0.69064,0.69064,0.69054,0.69054,168599999.0
2005-01-31 17:34:00,0.6906,0.6906,0.69051,0.69052,117600000.0
2005-01-31 17:35:00,0.69067,0.6907,0.69059,0.69064,116100001.0
2005-01-31 17:36:00,0.69068,0.6908,0.69064,0.69079,177099993.0
2005-01-31 17:37:00,0.6908,0.69085,0.69077,0.6908,187900003.0
2005-01-31 17:38:00,0.69084,0.69096,0.69084,0.69093,91500002.0
2005-01-31 17:39:00,0.69099,0.69109,0.69099,0.69106,155100001.0
2005-01-31 17:40:00,0.69102,0.69108,0.69102,0.69108,108899999.0
2005-01-31 17:41:00,0.69105,0.69113,0.69105,0.6911,82300002.0
2005-01-31 17:42:00,0.69109,0.69111,0.69108,0.69108,137700002.0
2005-01-31 17:43:00,0.69112,0.69113,0.69101,0.69101,74600002.0
2005-01-31 17:44:00,0.69104,0.69112,0.69104,0.6911,23700000.0
2005-01-31 17:45:00,0.69109,0.69118,0.69105,0.69114,186299999.0
2005-01-31 17:46:00,0.69121,0.69121,0.6911,0.69112,227500003.0
2005-01-31 17:47:00,0.69115,0.69115,0.69097,0.69097,107500002.0
2005-01-31 17:48:00,0.69091,0.69101,0.6909,0.6909,156699998.0
2005-01-31 17:49:00,0.69088,0.69088,0.69072,0.69072,71000000.0
2005-01-31 17:50:00,0.69062,0.69062,0.69058,0.69058,22000000.0
2005-01-31 17:51:00,0.6906,0.6906,0.69058,0.69058,85599998.0
2005-01-31 17:52:00,0.69056,0.6906,0.69051,0.6906,189800001.0
2005-01-31 17:53:00,0.69061,0.69061,0.69052,0.69058,167200003.0
2005-01-31 17:54:00,0.69065,0.69072,0.69059,0.69072,196900000.0
2005-01-31 17:55:00,0.69073,0.69082,0.6907,0.69077,90900001.0
2005-01-31 17:56:00,0.69073,0.69073,0.69066,0.69066,85100003.0
2005-01-31 17:57:00,0.69068,0.69068,0.69062,0.69062,2500000.0
2005-01-31 17:58:00,0.69063,0.69072,0.69061,0.69072,112900001.0
2005-01-31 17:59:00,0.69079,0.6908,0.69066,0.69077,87000000.0
2005-01-31 18:00:00,0.69073,0.69082,0.6907,0.69072,118100001.0
2005-01-31 18:01:00,0.6908,0.69111,0.69074,0.69111,1278900002.0
2005-01-31 18:02:00,0.69106,0.69122,0.69106,0.6911,1521899992.0
2005-01-31 18:03:00,0.69113,0.6912,0.69103,0.69115,1863999981.0
2005-01-31 18:04:00,0.69116,0.6912,0.69108,0.69118,672899997.0
2005-01-31 18:05:00,0.69106,0.69112,0.69096,0.69096,1427000002.0
2005-01-31 18:06:00,0.69106,0.69113,0.69088,0.69095,1578499994.0
2005-01-31 18:07:00,0.69107,0.69118,0.69098,0.69112,1908699994.0
2005-01-31 18:08:00,0.6929,0.6931,0.6929,0.6931,1153000000.0
2005-01-31 18:09:00,0.69134,0.69134,0.69105,0.69117,1153000000.0
2005-01-31 18:10:00,0.69125,0.69131,0.69112,0.69112,1329700001.0
2005-01-31 18:11:00,0.69114,0.69118,0.69095,0.69118,1058999998.0
2005-01-31 18:12:00,0.69104,0.69108,0.6909,0.6909,1053999993.0
2005-01-31 18:13:00,0.691,0.69128,0.691,0.69119,906800003.0
2005-01-31 18:14:00,0.69127,0.69137,0.69126,0.69127,1196000001.0
2005-01-31 18:15:00,0.6933,0.6934,0.6933,0.6934,1230499991.0
2005-01-31 18:16:00,0.69121,0.69132,0.69116,0.69124,1230499991.0
2005-01-31 18:17:00,0.69127,0.69134,0.69123,0.69123,564900003.0
2005-01-31 18:18:00,0.69127,0.69134,0.6912,0.69134,1109999998.0
2005-01-31 18:19:00,0.69135,0.69143,0.69129,0.69134,828399996.0
2005-01-31 18:20:00,0.69137,0.69146,0.69135,0.69146,710799995.0
2005-01-31 18:21:00,0.6914,0.69145,0.69135,0.69138,986100001.0
2005-01-31 18:22:00,0.69138,0.69139,0.69127,0.69132,1113799990.0
2005-01-31 18:23:00,0.69129,0.69132,0.6912,0.69122,1274800007.0
2005-01-31 18:24:00,0.69115,0.69125,0.69113,0.69113,1049699997.0
2005-01-31 18:25:00,0.69107,0.69117,0.69104,0.69111,804500006.0
2005-01-31 18:26:00,0.69118,0.69125,0.6911,0.69119,980699996.0
2005-01-31 18:27:00,0.69124,0.69124,0.69114,0.69114,871299997.0
2005-01-31 18:28:00,0.69118,0.69123,0.69112,0.69123,651400005.0
2005-01-31 18:29:00,0.6912,0.69122,0.6911,0.69119,791600003.0
2005-01-31 18:30:00,0.69128,0.69128,0.69118,0.69128,628599999.0
2005-01-31 18:31:00,0.69127,0.69137,0.69124,0.69133,366100003.0
2005-01-31 18:32:00,0.69133,0.69135,0.69121,0.69121,602799998.0
2005-01-31 18:33:00,0.69128,0.69136,0.69123,0.69131,846899995.0
2005-01-31 18:34:00,0.69131,0.69133,0.69122,0.69128,1007699993.0
2005-01-31 18:35:00,0.69131,0.69135,0.69131,0.69133,470600005.0
2005-01-31 18:36:00,0.6913,0.69138,0.6913,0.69132,176299997.0
2005-01-31 18:37:00,0.69138,0.69143,0.69131,0.69143,404800004.0
2005-01-31 18:38:00,0.69142,0.69143,0.69137,0.69141,298399996.0
2005-01-31 18:39:00,0.6914,0.69143,0.69134,0.69141,635799995.0
2005-01-31 18:40:00,0.6914,0.69145,0.69131,0.69141,298800004.0
2005-01-31 18:41:00,0.69142,0.69149,0.69139,0.69145,512699998.0
2005-01-31 18:42:00,0.6915,0.69161,0.69146,0.69151,447700004.0
2005-01-31 18:43:00,0.69158,0.69167,0.69156,0.69161,309299998.0
2005-01-31 18:44:00,0.69167,0.69167,0.69145,0.69145,507500003.0
2005-01-31 18:45:00,0.69138,0.69147,0.69133,0.69139,409500001.0
2005-01-31 18:46:00,0.69146,0.6915,0.69143,0.69145,121000000.0
2005-01-31 18:47:00,0.69147,0.69153,0.69141,0.69153,209500001.0
2005-01-31 18:48:00,0.69152,0.69153,0.69141,0.69153,349499999.0
2005-01-31 18:49:00,0.69167,0.6918,0.69166,0.69178,95500001.0
2005-01-31 18:50:00,0.69185,0.69205,0.69185,0.69205,139099997.0
2005-01-31 18:51:00,0.69207,0.69239,0.69201,0.6923,296199997.0
2005-01-31 18:52:00,0.69235,0.69249,0.69235,0.69243,417100002.0
2005-01-31 18:53:00,0.69253,0.69259,0.69245,0.69255,764399993.0
2005-01-31 18:54:00,0.69255,0.69265,0.69245,0.69264,194700003.0
2005-01-31 18:55:00,0.69252,0.6926,0.69249,0.6925,446500001.0
2005-01-31 18:56:00,0.69253,0.69256,0.69209,0.69233,406200001.0
2005-01-31 18:57:00,0.69243,0.69243,0.69231,0.69237,295299998.0
2005-01-31 18:58:00,0.69239,0.69249,0.69238,0.69243,1000299999.0
2005-01-31 18:59:00,0.69246,0.69259,0.69244,0.69258,692800005.0
2005-01-31 19:00:00,0.6926,0.6927,0.69258,0.69265,361200004.0
2005-01-31 19:01:00,0.69277,0.69279,0.69271,0.69276,119300001.0
2005-01-31 19:02:00,0.69294,0.69312,0.69286,0.69305,346700001.0
2005-01-31 19:03:00,0.69311,0.69313,0.69297,0.69299,362299997.0
2005-01-31 19:04:00,0.69307,0.69307,0.69297,0.69297,349299998.0
2005-01-31 19:05:00,0.69297,0.69303,0.69293,0.69297,419100000.0
2005-01-31 19:06:00,0.69302,0.69316,0.69302,0.69302,632199996.0
2005-01-31 19:07:00,0.69307,0.69313,0.69298,0.69298,323300003.0
2005-01-31 19:08:00,0.69306,0.69306,0.69294,0.69295,827400001.0
2005-01-31 19:09:00,0.69296,0.69311,0.69292,0.69311,574100003.0
2005-01-31 19:10:00,0.6931,0.6931,0.69293,0.693,459799998.0
2005-01-31 19:11:00,0.69302,0.6931,0.69302,0.69309,156599995.0
2005-01-31 19:12:00,0.69306,0.69313,0.69305,0.69305,256899997.0
2005-01-31 19:13:00,0.69308,0.69347,0.69308,0.6933,358899998.0
2005-01-31 19:14:00,0.69326,0.69329,0.6932,0.69323,303799999.0
2005-01-31 19:15:00,0.69329,0.69343,0.69326,0.69333,576100005.0
2005-01-31 19:16:00,0.69342,0.69346,0.69339,0.6934,242499997.0
2005-01-31 19:17:00,0.69342,0.69351,0.69334,0.69351,456299997.0
2005-01-31 19:18:00,0.69346,0.69346,0.69331,0.69337,241900006.0
2005-01-31 19:19:00,0.69339,0.69341,0.69334,0.69336,535200002.0
2005-01-31 19:20:00,0.6934,0.6934,0.69327,0.69327,421199999.0
2005-01-31 19:21:00,0.6933,0.69356,0.6933,0.69351,345399995.0
2005-01-31 19:22:00,0.69357,0.69361,0.69342,0.69342,325200001.0
2005-01-31 19:23:00,0.69339,0.69339,0.69326,0.69332,385199996.0
2005-01-31 19:24:00,0.69333,0.69344,0.69314,0.69314,166200001.0
2005-01-31 19:25:00,0.6931,0.69325,0.69303,0.69322,116200002.0
2005-01-31 19:26:00,0.69322,0.69333,0.69314,0.6932,489699994.0
2005-01-31 19:27:00,0.69313,0.69326,0.69302,0.6931,885100002.0
2005-01-31 19:28:00,0.69317,0.6932,0.69311,0.6932,188300001.0
2005-01-31 19:29:00,0.69317,0.69317,0.69303,0.6931,598100007.0
2005-01-31 19:30:00,0.69313,0.69319,0.69309,0.69309,452400003.0
2005-01-31 19:31:00,0.6931,0.69313,0.69296,0.69301,900299984.0
2005-01-31 19:32:00,0.69305,0.69305,0.69295,0.69298,406999993.0
2005-01-31 19:33:00,0.69302,0.69302,0.69285,0.69293,423999996.0
2005-01-31 19:34:00,0.69298,0.69306,0.69298,0.69305,533900008.0
2005-01-31 19:35:00,0.69308,0.69308,0.69287,0.69297,482900000.0
2005-01-31 19:36:00,0.69291,0.69294,0.6928,0.69294,439899995.0
2005-01-31 19:37:00,0.69295,0.69298,0.69291,0.69295,339200006.0
2005-01-31 19:38:00,0.69298,0.69302,0.69294,0.69294,242600002.0
2005-01-31 19:39:00,0.69282,0.69287,0.69269,0.69285,852599995.0
2005-01-31 19:40:00,0.69282,0.69292,0.6928,0.69282,567699998.0
2005-01-31 19:41:00,0.69285,0.69295,0.69285,0.69285,511999992.0
2005-01-31 19:42:00,0.69285,0.69293,0.69284,0.69293,266600000.0
2005-01-31 19:43:00,0.69288,0.6929,0.69281,0.69281,101900002.0
2005-01-31 19:44:00,0.69282,0.69292,0.6928,0.69282,264900000.0
2005-01-31 19:45:00,0.69283,0.69283,0.69276,0.69277,241199998.0
2005-01-31 19:46:00,0.69284,0.69293,0.69282,0.69282,242699994.0
2005-01-31 19:47:00,0.69284,0.69284,0.69276,0.69279,69000000.0
2005-01-31 19:48:00,0.69285,0.69291,0.6928,0.69291,220600001.0
2005-01-31 19:49:00,0.69282,0.69289,0.69277,0.69282,252599997.0
2005-01-31 19:50:00,0.69288,0.69288,0.69282,0.69285,402300001.0
2005-01-31 19:51:00,0.69282,0.69282,0.69261,0.69265,299100001.0
2005-01-31 19:52:00,0.69269,0.69282,0.69268,0.69274,269500005.0
2005-01-31 19:53:00,0.69283,0.69283,0.6928,0.6928,97900001.0
2005-01-31 19:54:00,0.69285,0.69285,0.69278,0.6928,96899999.0
2005-01-31 19:55:00,0.69285,0.69285,0.69269,0.69269,92300001.0
2005-01-31 19:56:00,0.69268,0.6927,0.69263,0.69266,175899997.0
2005-01-31 19:57:00,0.69272,0.69278,0.69269,0.6927,415400002.0
2005-01-31 19:58:00,0.69268,0.69273,0.69262,0.69262,172400002.0
2005-01-31 19:59:00,0.69263,0.6927,0.69259,0.69259,466800001.0
2005-01-31 20:00:00,0.69266,0.69276,0.69266,0.69272,191200001.0
2005-01-31 20:01:00,0.69272,0.69273,0.6927,0.69272,250499999.0
2005-01-31 20:02:00,0.69274,0.6928,0.69272,0.69272,143500000.0
2005-01-31 20:03:00,0.69292,0.69292,0.69277,0.69277,167500000.0
2005-01-31 20:04:00,0.69276,0.69282,0.69276,0.69277,104500001.0
2005-01-31 20:05:00,0.69278,0.69283,0.69277,0.69277,136700003.0
2005-01-31 20:06:00,0.69274,0.69292,0.69274,0.69292,149999999.0
2005-01-31 20:07:00,0.69291,0.69291,0.69282,0.69282,142900000.0
2005-01-31 20:08:00,0.6929,0.69294,0.69286,0.6929,668900003.0
2005-01-31 20:09:00,0.69289,0.69292,0.69286,0.69287,307700001.0
2005-01-31 20:10:00,0.69285,0.69291,0.69284,0.69291,140300002.0
2005-01-31 20:11:00,0.69285,0.69294,0.69285,0.69286,233499994.0
2005-01-31 20:12:00,0.6929,0.69294,0.69282,0.69294,728600001.0
2005-01-31 20:13:00,0.69288,0.69293,0.69283,0.69286,486399997.0
2005-01-31 20:14:00,0.69286,0.6929,0.69285,0.69288,449799994.0
2005-01-31 20:15:00,0.6929,0.6929,0.69285,0.69287,894299994.0
2005-01-31 20:16:00,0.69287,0.69291,0.69278,0.69291,341300000.0
2005-01-31 20:17:00,0.6928,0.69286,0.69274,0.69277,153799997.0
2005-01-31 20:18:00,0.69283,0.69283,0.69261,0.69263,293800001.0
2005-01-31 20:19:00,0.69267,0.69273,0.69262,0.69262,534900002.0
2005-01-31 20:20:00,0.69263,0.69269,0.69259,0.69263,403300002.0
2005-01-31 20:21:00,0.69267,0.69268,0.69258,0.69268,178700003.0
2005-01-31 20:22:00,0.6926,0.69265,0.69254,0.69254,218500003.0
2005-01-31 20:23:00,0.69252,0.69267,0.69252,0.6926,537599997.0
2005-01-31 20:24:00,0.69253,0.69258,0.69251,0.69251,357700006.0
2005-01-31 20:25:00,0.69248,0.69253,0.69245,0.69245,573299998.0
2005-01-31 20:26:00,0.69241,0.69251,0.69231,0.69246,844300001.0
2005-01-31 20:27:00,0.69246,0.69252,0.69241,0.6925,334299999.0
2005-01-31 20:28:00,0.69253,0.6926,0.69238,0.6925,575600007.0
2005-01-31 20:29:00,0.6925,0.69253,0.69238,0.69239,614699995.0
2005-01-31 20:30:00,0.69239,0.69259,0.69239,0.69254,2057999994.0
2005-01-31 20:31:00,0.69254,0.6926,0.69241,0.69241,988400000.0
2005-01-31 20:32:00,0.69248,0.69257,0.69241,0.69242,1489700001.0
2005-01-31 20:33:00,0.6924,0.69243,0.6924,0.6924,201099997.0
2005-01-31 20:34:00,0.69239,0.6925,0.69235,0.69242,449800003.0
2005-01-31 20:35:00,0.69242,0.69247,0.69241,0.69241,277599996.0
2005-01-31 20:36:00,0.69242,0.69246,0.6924,0.6924,364300000.0
2005-01-31 20:37:00,0.69238,0.69247,0.69237,0.69237,711900001.0
2005-01-31 20:38:00,0.69243,0.6925,0.69238,0.6924,881600003.0
2005-01-31 20:39:00,0.69242,0.69252,0.69242,0.69242,423199997.0
2005-01-31 20:40:00,0.69242,0.69252,0.69242,0.69244,478200001.0
2005-01-31 20:41:00,0.69256,0.69269,0.69256,0.6926,316300005.0
2005-01-31 20:42:00,0.69246,0.69252,0.69246,0.6925,97099998.0
2005-01-31 20:43:00,0.69247,0.69254,0.69245,0.69245,453299997.0
2005-01-31 20:44:00,0.69253,0.69253,0.69243,0.69247,1041999995.0
2005-01-31 20:45:00,0.69247,0.69251,0.69243,0.69247,481800003.0
2005-01-31 20:46:00,0.69256,0.69256,0.69245,0.69247,193500004.0
2005-01-31 20:47:00,0.69247,0.69253,0.69245,0.69247,565300003.0
2005-01-31 20:48:00,0.69246,0.69262,0.69246,0.6925,648500011.0
2005-01-31 20:49:00,0.69254,0.69264,0.69253,0.69253,288199999.0
2005-01-31 20:50:00,0.69253,0.69253,0.69243,0.69248,1526000004.0
2005-01-31 20:51:00,0.69248,0.6926,0.69244,0.6926,637400001.0
2005-01-31 20:52:00,0.69262,0.69263,0.69248,0.69259,758300003.0
2005-01-31 20:53:00,0.69255,0.69258,0.69247,0.69248,885700002.0
2005-01-31 20:54:00,0.69254,0.69254,0.69244,0.6925,576600002.0
2005-01-31 20:55:00,0.69252,0.69257,0.69248,0.69249,477400002.0
2005-01-31 20:56:00,0.69255,0.69271,0.69255,0.69268,1257100007.0
2005-01-31 20:57:00,0.69242,0.69252,0.69242,0.69248,1291300000.0
2005-01-31 20:58:00,0.6925,0.69256,0.6925,0.69252,795799990.0
2005-01-31 20:59:00,0.69254,0.69256,0.69242,0.69242,1407799999.0
2005-01-31 21:00:00,0.69247,0.69251,0.69244,0.69249,1703200001.0
2005-01-31 21:01:00,0.69251,0.69253,0.69244,0.6925,1082399994.0
2005-01-31 21:02:00,0.69256,0.69263,0.69255,0.69261,541600000.0
2005-01-31 21:03:00,0.6926,0.69267,0.69253,0.69253,801899998.0
2005-01-31 21:04:00,0.69257,0.69261,0.6925,0.6926,561300001.0
2005-01-31 21:05:00,0.69261,0.69278,0.69261,0.69265,551400002.0
2005-01-31 21:06:00,0.6927,0.6928,0.69264,0.69264,524600005.0
2005-01-31 21:07:00,0.69271,0.69278,0.69266,0.69272,275600003.0
2005-01-31 21:08:00,0.69274,0.69278,0.69267,0.69269,114099999.0
2005-01-31 21:09:00,0.69271,0.69281,0.69265,0.69271,379300001.0
2005-01-31 21:10:00,0.69276,0.69284,0.69258,0.69258,212699998.0
2005-01-31 21:11:00,0.6926,0.69263,0.69257,0.69257,184400004.0
2005-01-31 21:12:00,0.69255,0.69273,0.69255,0.69268,110699999.0
2005-01-31 21:13:00,0.69261,0.69266,0.69261,0.69262,318900002.0
2005-01-31 21:14:00,0.6926,0.69265,0.69257,0.69259,689999999.0
2005-01-31 21:15:00,0.69258,0.6926,0.69255,0.6926,402800002.0
2005-01-31 21:16:00,0.69259,0.69271,0.69253,0.69271,308399998.0
2005-01-31 21:17:00,0.69261,0.69269,0.6926,0.69265,197799993.0
2005-01-31 21:18:00,0.69262,0.69268,0.69252,0.69252,120700002.0
2005-01-31 21:19:00,0.69248,0.69255,0.69241,0.69241,490900003.0
2005-01-31 21:20:00,0.69244,0.6926,0.69244,0.69258,1000799999.0
2005-01-31 21:21:00,0.69259,0.69259,0.69241,0.69241,366099994.0
2005-01-31 21:22:00,0.69245,0.69245,0.69241,0.69243,868500005.0
2005-01-31 21:23:00,0.69239,0.69247,0.69233,0.69242,192199998.0
2005-01-31 21:24:00,0.69247,0.69248,0.6924,0.69243,161999997.0
2005-01-31 21:25:00,0.69245,0.69254,0.6924,0.6924,250299999.0
2005-01-31 21:26:00,0.69248,0.69248,0.69239,0.69239,35800000.0
2005-01-31 21:27:00,0.69242,0.69247,0.6924,0.69242,135799999.0
2005-01-31 21:28:00,0.69253,0.69253,0.6924,0.69243,189399999.0
2005-01-31 21:29:00,0.69246,0.69249,0.69245,0.69245,67100000.0
2005-01-31 21:30:00,0.69217,0.69257,0.69217,0.69257,85400001.0
2005-01-31 21:31:00,0.69241,0.69241,0.69231,0.69237,356500003.0
2005-01-31 21:32:00,0.69228,0.69242,0.69225,0.69235,633700000.0
2005-01-31 21:33:00,0.69232,0.69238,0.69211,0.69211,370999998.0
2005-01-31 21:34:00,0.69207,0.6922,0.69202,0.69207,558599991.0
2005-01-31 21:35:00,0.69229,0.6923,0.69209,0.6921,202500001.0
2005-01-31 21:36:00,0.692,0.69214,0.69197,0.69204,117700000.0
2005-01-31 21:37:00,0.69205,0.6921,0.69195,0.69205,226599999.0
2005-01-31 21:38:00,0.69213,0.69213,0.69202,0.69207,179399998.0
2005-01-31 21:39:00,0.69199,0.69211,0.69199,0.69207,226700004.0
2005-01-31 21:40:00,0.69199,0.69208,0.69198,0.69203,164999995.0
2005-01-31 21:41:00,0.69193,0.69208,0.69193,0.69208,147899997.0
2005-01-31 21:42:00,0.69199,0.69208,0.69195,0.69206,244899997.0
2005-01-31 21:43:00,0.69196,0.69206,0.69187,0.69203,225800003.0
2005-01-31 21:44:00,0.69199,0.6921,0.69193,0.69205,474599996.0
2005-01-31 21:45:00,0.69192,0.69199,0.69188,0.69193,121799999.0
2005-01-31 21:46:00,0.69189,0.6919,0.69186,0.6919,516400001.0
2005-01-31 21:47:00,0.69188,0.69192,0.69185,0.69185,322300001.0
2005-01-31 21:48:00,0.69188,0.69193,0.69188,0.69188,114300005.0
2005-01-31 21:49:00,0.69198,0.69204,0.69193,0.69193,136400002.0
2005-01-31 21:50:00,0.6919,0.69203,0.6919,0.69203,154200003.0
2005-01-31 21:51:00,0.69195,0.69201,0.69191,0.69201,213600004.0
2005-01-31 21:52:00,0.69192,0.69202,0.69192,0.69198,161000000.0
2005-01-31 21:53:00,0.69207,0.69209,0.69204,0.69204,99800002.0
2005-01-31 21:54:00,0.69198,0.69208,0.69198,0.69204,228600002.0
2005-01-31 21:55:00,0.69207,0.69209,0.692,0.692,162399999.0
2005-01-31 21:56:00,0.6921,0.6921,0.69201,0.69201,233900003.0
2005-01-31 21:57:00,0.69194,0.69204,0.69194,0.69202,342499999.0
2005-01-31 21:58:00,0.692,0.692,0.69194,0.69194,78300000.0
2005-01-31 21:59:00,0.69188,0.69188,0.69165,0.69187,367899996.0
2005-01-31 22:00:00,0.69197,0.692,0.69181,0.69188,169799998.0
2005-01-31 22:01:00,0.69201,0.69205,0.69191,0.69203,255800006.0
2005-01-31 22:02:00,0.69202,0.69213,0.692,0.692,607800000.0
2005-01-31 22:03:00,0.69201,0.69208,0.69194,0.69203,440400001.0
2005-01-31 22:04:00,0.69203,0.6921,0.69196,0.69204,261000004.0
2005-01-31 22:05:00,0.69212,0.69219,0.69209,0.69214,128599999.0
2005-01-31 22:06:00,0.69225,0.69229,0.6922,0.6922,147500000.0
2005-01-31 22:07:00,0.69216,0.6922,0.69215,0.69217,129500002.0
2005-01-31 22:08:00,0.69217,0.69223,0.69211,0.69211,260500001.0
2005-01-31 22:09:00,0.69224,0.69229,0.69217,0.69217,181599998.0
2005-01-31 22:10:00,0.6921,0.69212,0.69204,0.69208,159000003.0
2005-01-31 22:11:00,0.69208,0.69219,0.69205,0.69212,164199997.0
2005-01-31 22:12:00,0.69201,0.69216,0.69201,0.69205,481500001.0
2005-01-31 22:13:00,0.69196,0.6921,0.69196,0.69202,189899998.0
2005-01-31 22:14:00,0.69199,0.69213,0.69195,0.69213,226100002.0
2005-01-31 22:15:00,0.69203,0.69218,0.69203,0.69203,610800001.0
2005-01-31 22:16:00,0.69199,0.69211,0.69192,0.69204,641399999.0
2005-01-31 22:17:00,0.69198,0.692,0.69188,0.69188,89200002.0
2005-01-31 22:18:00,0.692,0.692,0.69192,0.69198,92600002.0
2005-01-31 22:19:00,0.69195,0.69199,0.69189,0.69189,181900000.0
2005-01-31 22:20:00,0.69196,0.69215,0.69196,0.69214,128599997.0
2005-01-31 22:21:00,0.69217,0.69218,0.69203,0.69203,400600006.0
2005-01-31 22:22:00,0.69201,0.69207,0.69198,0.69203,375500000.0
2005-01-31 22:23:00,0.69202,0.69214,0.69199,0.69203,354500001.0
2005-01-31 22:24:00,0.69204,0.6921,0.69203,0.69205,371099997.0
2005-01-31 22:25:00,0.692,0.69209,0.692,0.69209,280900002.0
2005-01-31 22:26:00,0.69208,0.69214,0.69208,0.69209,286299999.0
2005-01-31 22:27:00,0.69211,0.69224,0.69209,0.69213,325600001.0
2005-01-31 22:28:00,0.69212,0.69215,0.6921,0.6921,186300001.0
2005-01-31 22:29:00,0.69212,0.69212,0.69199,0.69204,371500005.0
2005-01-31 22:30:00,0.69207,0.69207,0.69202,0.69202,122700000.0
2005-01-31 22:31:00,0.69202,0.69208,0.69198,0.69203,75000001.0
2005-01-31 22:32:00,0.69207,0.69207,0.692,0.69204,329800001.0
2005-01-31 22:33:00,0.69203,0.69204,0.69199,0.69203,193800001.0
2005-01-31 22:34:00,0.69204,0.69209,0.69204,0.69209,231800000.0
2005-01-31 22:35:00,0.6921,0.69213,0.69205,0.69213,271899996.0
2005-01-31 22:36:00,0.69217,0.6922,0.69207,0.69207,73600001.0
2005-01-31 22:37:00,0.69207,0.6921,0.69201,0.69201,284100003.0
2005-01-31 22:38:00,0.69205,0.69208,0.69202,0.69204,139199999.0
2005-01-31 22:39:00,0.69203,0.69211,0.69203,0.69207,262499998.0
2005-01-31 22:40:00,0.69205,0.69214,0.69205,0.6921,404699997.0
2005-01-31 22:41:00,0.6921,0.69215,0.6921,0.69215,189699998.0
2005-01-31 22:42:00,0.69207,0.69213,0.69207,0.6921,225800002.0
2005-01-31 22:43:00,0.69208,0.69208,0.69206,0.69206,57700001.0
2005-01-31 22:44:00,0.69207,0.69213,0.69207,0.69213,106899999.0
2005-01-31 22:45:00,0.69214,0.69214,0.69199,0.69205,213999995.0
2005-01-31 22:46:00,0.69204,0.69206,0.69197,0.69204,183200002.0
2005-01-31 22:47:00,0.69206,0.69206,0.69195,0.69195,36000000.0
2005-01-31 22:48:00,0.69195,0.69204,0.69187,0.69188,502499995.0
2005-01-31 22:49:00,0.69201,0.69201,0.6918,0.6918,78400000.0
2005-01-31 22:50:00,0.69189,0.69195,0.69176,0.6918,169500001.0
2005-01-31 22:51:00,0.69183,0.69183,0.69174,0.6918,216500000.0
2005-01-31 22:52:00,0.6918,0.69184,0.69176,0.69176,209100004.0
2005-01-31 22:53:00,0.69181,0.69187,0.69173,0.69179,222999997.0
2005-01-31 22:54:00,0.69183,0.69183,0.69173,0.69173,255100003.0
2005-01-31 22:55:00,0.69186,0.6921,0.69186,0.6921,58100000.0
2005-01-31 22:56:00,0.69178,0.69179,0.69176,0.69179,43000000.0
2005-01-31 22:57:00,0.6918,0.69183,0.69175,0.69177,133800002.0
2005-01-31 22:58:00,0.69182,0.69182,0.69173,0.69175,445500001.0
2005-01-31 22:59:00,0.69185,0.69185,0.69159,0.69159,226300002.0
2005-01-31 23:00:00,0.69153,0.69187,0.69153,0.69179,227000005.0
2005-01-31 23:01:00,0.69162,0.69173,0.69162,0.69168,164400004.0
2005-01-31 23:02:00,0.69162,0.69175,0.69162,0.69169,230399999.0
2005-01-31 23:03:00,0.69172,0.69172,0.69167,0.69167,103399999.0
2005-01-31 23:04:00,0.69166,0.69166,0.69155,0.69155,59300001.0
2005-01-31 23:05:00,0.69156,0.69178,0.69156,0.69176,153199999.0
2005-01-31 23:06:00,0.69173,0.6918,0.69161,0.6918,168299998.0
2005-01-31 23:07:00,0.69173,0.69173,0.69169,0.69169,43900002.0
2005-01-31 23:08:00,0.69154,0.69162,0.69154,0.69157,115200000.0
2005-01-31 23:09:00,0.69161,0.69164,0.69158,0.69164,328599996.0
2005-01-31 23:10:00,0.69161,0.69163,0.69153,0.69157,97499998.0
2005-01-31 23:11:00,0.69161,0.69161,0.69149,0.69152,194700003.0
2005-01-31 23:12:00,0.69153,0.69158,0.69152,0.69158,132800001.0
2005-01-31 23:13:00,0.69154,0.69161,0.69154,0.69157,124200002.0
2005-01-31 23:14:00,0.69153,0.69158,0.6915,0.69152,111500002.0
2005-01-31 23:15:00,0.69153,0.69158,0.69152,0.69155,78099998.0
2005-01-31 23:16:00,0.69156,0.69164,0.69151,0.69151,220100002.0
2005-01-31 23:17:00,0.69158,0.69163,0.69155,0.69163,146800004.0
2005-01-31 23:18:00,0.6916,0.6916,0.69157,0.69157,44600000.0
2005-01-31 23:19:00,0.69156,0.69156,0.69155,0.69155,17500001.0
2005-01-31 23:20:00,0.69155,0.69161,0.69155,0.6916,63000002.0
2005-01-31 23:21:00,0.6916,0.69165,0.6916,0.6916,59099999.0
2005-01-31 23:22:00,0.69165,0.69176,0.69165,0.69176,155000001.0
2005-01-31 23:23:00,0.69179,0.69188,0.69178,0.6918,141500002.0
2005-01-31 23:24:00,0.69186,0.69186,0.69179,0.69179,124699998.0
2005-01-31 23:25:00,0.69186,0.69186,0.69179,0.69185,88099999.0
2005-01-31 23:26:00,0.69183,0.69185,0.69181,0.69185,161000001.0
2005-01-31 23:27:00,0.69189,0.69189,0.69182,0.69185,134700001.0
2005-01-31 23:28:00,0.69187,0.692,0.69187,0.692,205200000.0
2005-01-31 23:29:00,0.692,0.69205,0.69197,0.69197,137499996.0
2005-01-31 23:30:00,0.69197,0.692,0.6919,0.692,168000001.0
2005-01-31 23:31:00,0.69202,0.69212,0.69202,0.69205,129900001.0
2005-01-31 23:32:00,0.692,0.692,0.69193,0.69195,143700000.0
2005-01-31 23:33:00,0.692,0.692,0.69195,0.69197,202499997.0
2005-01-31 23:34:00,0.69197,0.69199,0.69193,0.69197,139099999.0
2005-01-31 23:35:00,0.69198,0.69198,0.6919,0.69191,174499998.0
2005-01-31 23:36:00,0.69192,0.69192,0.69185,0.69185,136300001.0
2005-01-31 23:37:00,0.69191,0.69195,0.69189,0.6919,73900002.0
2005-01-31 23:38:00,0.69188,0.69192,0.69185,0.69187,121599998.0
2005-01-31 23:39:00,0.69195,0.69195,0.6919,0.6919,153199999.0
2005-01-31 23:40:00,0.6919,0.6919,0.69188,0.69188,88200001.0
2005-01-31 23:41:00,0.69192,0.69192,0.69186,0.69186,195200001.0
2005-01-31 23:42:00,0.69192,0.69192,0.69186,0.69186,143299997.0
2005-01-31 23:43:00,0.69194,0.69194,0.69187,0.69187,99200000.0
2005-01-31 23:44:00,0.69191,0.69191,0.69187,0.69189,99799998.0
2005-01-31 23:45:00,0.69189,0.69193,0.69189,0.69193,18200000.0
2005-01-31 23:46:00,0.69194,0.69198,0.69188,0.69195,182800000.0
2005-01-31 23:47:00,0.69196,0.69202,0.69196,0.69202,21599999.0
2005-01-31 23:48:00,0.69195,0.69201,0.69193,0.69196,185600004.0
2005-01-31 23:49:00,0.69193,0.69199,0.6919,0.69199,148399999.0
2005-01-31 23:50:00,0.692,0.69205,0.692,0.69202,97300000.0
2005-01-31 23:51:00,0.692,0.692,0.69195,0.69195,16700000.0
2005-01-31 23:52:00,0.69195,0.69207,0.69195,0.69205,56399999.0
2005-01-31 23:53:00,0.69199,0.69205,0.69199,0.69205,183000001.0
2005-01-31 23:54:00,0.69212,0.69212,0.69205,0.69205,185999999.0
2005-01-31 23:55:00,0.69209,0.69209,0.69203,0.69205,183400001.0
2005-01-31 23:56:00,0.69208,0.69208,0.69202,0.69202,176000000.0
2005-01-31 23:57:00,0.69205,0.69207,0.69202,0.69202,195999996.0
2005-01-31 23:58:00,0.69207,0.69207,0.69178,0.69178,13600000.0
2005-01-31 23:59:00,0.69207,0.6921,0.69207,0.6921,134399999.0
2005-02-01 00:00:00,0.69207,0.69212,0.69205,0.69205,242600002.0
2005-02-01 00:01:00,0.69188,0.6924,0.69188,0.6924,168099996.0
2005-02-01 00:02:00,0.69234,0.69236,0.69234,0.69236,47000000.0
2005-02-01 00:03:00,0.69239,0.69257,0.69239,0.69249,180800005.0
2005-02-01 00:04:00,0.69247,0.69249,0.6923,0.69232,107400000.0
2005-02-01 00:05:00,0.69234,0.69237,0.69225,0.69235,163599999.0
2005-02-01 00:06:00,0.69228,0.69248,0.69228,0.69237,187600001.0
2005-02-01 00:07:00,0.69226,0.69243,0.69226,0.69239,89100002.0
2005-02-01 00:08:00,0.69245,0.69252,0.69224,0.69239,137300001.0
2005-02-01 00:09:00,0.69232,0.69247,0.69232,0.69243,82100001.0
2005-02-01 00:10:00,0.69237,0.69249,0.69237,0.69247,78700001.0
2005-02-01 00:11:00,0.69257,0.6926,0.69242,0.69242,86399996.0
2005-02-01 00:12:00,0.69251,0.69251,0.69232,0.69243,107099999.0
2005-02-01 00:13:00,0.69244,0.69258,0.69237,0.69255,269400000.0
2005-02-01 00:14:00,0.69214,0.69239,0.69214,0.69237,161199999.0
2005-02-01 00:15:00,0.69242,0.69259,0.69242,0.69247,96899999.0
2005-02-01 00:16:00,0.69234,0.6925,0.69219,0.69248,82899999.0
2005-02-01 00:17:00,0.69224,0.69239,0.6921,0.69238,106700002.0
2005-02-01 00:18:00,0.69226,0.69245,0.69214,0.69245,149099997.0
2005-02-01 00:19:00,0.69245,0.69245,0.6924,0.6924,81400002.0
2005-02-01 00:20:00,0.69241,0.69248,0.69222,0.69222,195499994.0
2005-02-01 00:21:00,0.69245,0.69245,0.69242,0.69242,54999998.0
2005-02-01 00:22:00,0.69242,0.69248,0.6924,0.69248,94199998.0
2005-02-01 00:23:00,0.69245,0.69245,0.69243,0.69243,72699998.0
2005-02-01 00:24:00,0.69244,0.69244,0.69236,0.69237,233900000.0
2005-02-01 00:25:00,0.69237,0.69237,0.69217,0.6922,84799999.0
2005-02-01 00:26:00,0.69229,0.69229,0.69225,0.69226,64500000.0
2005-02-01 00:27:00,0.69229,0.69229,0.69219,0.69227,33200000.0
2005-02-01 00:28:00,0.69221,0.69228,0.69204,0.69228,158899999.0
2005-02-01 00:29:00,0.69221,0.69228,0.69205,0.69223,181200002.0
2005-02-01 00:30:00,0.69205,0.69225,0.69205,0.69219,106900002.0
2005-02-01 00:31:00,0.69212,0.69218,0.69204,0.69216,144700000.0
2005-02-01 00:32:00,0.69222,0.69224,0.69219,0.69223,83300003.0
2005-02-01 00:33:00,0.69215,0.69222,0.69212,0.69222,123500003.0
2005-02-01 00:34:00,0.69213,0.69226,0.6921,0.69226,103100002.0
2005-02-01 00:35:00,0.69198,0.69228,0.69198,0.69217,189500002.0
2005-02-01 00:36:00,0.69222,0.69235,0.69216,0.69235,139100000.0
2005-02-01 00:37:00,0.69233,0.69237,0.69221,0.69237,183900002.0
2005-02-01 00:38:00,0.69232,0.69237,0.69224,0.69231,90199998.0
2005-02-01 00:39:00,0.69227,0.69227,0.69198,0.69211,186600004.0
2005-02-01 00:40:00,0.69217,0.69226,0.69217,0.69223,93700003.0
2005-02-01 00:41:00,0.6923,0.69233,0.69225,0.6923,218200004.0
2005-02-01 00:42:00,0.69207,0.69234,0.69194,0.69234,139399999.0
2005-02-01 00:43:00,0.69226,0.69232,0.69226,0.69228,73999999.0
2005-02-01 00:44:00,0.69228,0.69228,0.6922,0.69223,134200004.0
2005-02-01 00:45:00,0.69228,0.69228,0.69205,0.69205,68100000.0
2005-02-01 00:46:00,0.69225,0.69225,0.6922,0.69223,129999999.0
2005-02-01 00:47:00,0.69229,0.69229,0.69224,0.69228,113699997.0
2005-02-01 00:48:00,0.69228,0.69228,0.69223,0.69223,78199998.0
2005-02-01 00:49:00,0.69229,0.69229,0.69222,0.69222,128600001.0
2005-02-01 00:50:00,0.69235,0.69235,0.6921,0.69216,152799999.0
2005-02-01 00:51:00,0.69227,0.69227,0.69217,0.69227,123899998.0
2005-02-01 00:52:00,0.69228,0.69238,0.69222,0.69238,138999998.0
2005-02-01 00:53:00,0.69222,0.69227,0.6922,0.6922,69000000.0
2005-02-01 00:54:00,0.69224,0.69236,0.69223,0.69235,164799999.0
2005-02-01 00:55:00,0.69235,0.69235,0.69232,0.69233,136100004.0
2005-02-01 00:56:00,0.69225,0.69228,0.69216,0.69228,64700001.0
2005-02-01 00:57:00,0.69227,0.69239,0.6922,0.69235,56000000.0
2005-02-01 00:58:00,0.69216,0.69216,0.69216,0.69216,22300000.0
2005-02-01 00:59:00,0.69216,0.69216,0.69216,0.69216,49399999.0
2005-02-01 01:00:00,0.6922,0.69222,0.6922,0.69222,72299999.0
2005-02-01 01:01:00,0.69222,0.69222,0.69218,0.69218,63000002.0
2005-02-01 01:02:00,0.69234,0.69241,0.69217,0.69217,205400003.0
2005-02-01 01:03:00,0.69222,0.69225,0.6922,0.69225,389700000.0
2005-02-01 01:04:00,0.69222,0.69225,0.6922,0.69225,94900002.0
2005-02-01 01:05:00,0.69225,0.69225,0.6922,0.6922,175900001.0
2005-02-01 01:06:00,0.69223,0.69237,0.69218,0.69237,151200003.0
2005-02-01 01:07:00,0.69244,0.69251,0.69231,0.69232,134599998.0
2005-02-01 01:08:00,0.69243,0.69253,0.69243,0.69249,148100004.0
2005-02-01 01:09:00,0.69218,0.69249,0.69205,0.69238,85600001.0
2005-02-01 01:10:00,0.69258,0.69258,0.69246,0.69249,250399998.0
2005-02-01 01:11:00,0.69248,0.69253,0.69247,0.6925,139699998.0
2005-02-01 01:12:00,0.69247,0.6925,0.69245,0.69247,120100002.0
2005-02-01 01:13:00,0.69247,0.69251,0.69238,0.69238,193499998.0
2005-02-01 01:14:00,0.6924,0.69253,0.6924,0.69248,64999998.0
2005-02-01 01:15:00,0.69245,0.6925,0.69245,0.69248,85099998.0
2005-02-01 01:16:00,0.69241,0.69241,0.6923,0.69234,107100002.0
2005-02-01 01:17:00,0.69237,0.69239,0.69236,0.69236,107199996.0
2005-02-01 01:18:00,0.69233,0.69237,0.69233,0.69237,18300000.0
2005-02-01 01:19:00,0.69237,0.69243,0.69235,0.69236,147299999.0
2005-02-01 01:20:00,0.69235,0.69235,0.6923,0.69235,215200002.0
2005-02-01 01:21:00,0.69228,0.69235,0.69225,0.69231,132500002.0
2005-02-01 01:22:00,0.69234,0.69234,0.69223,0.69224,95800000.0
2005-02-01 01:23:00,0.69223,0.6923,0.69222,0.69225,131800000.0
2005-02-01 01:24:00,0.69224,0.69229,0.69224,0.69229,13600000.0
2005-02-01 01:25:00,0.69233,0.69233,0.69233,0.69233,800000.0
2005-02-01 01:26:00,0.69245,0.69245,0.69228,0.69229,192500001.0
2005-02-01 01:27:00,0.69235,0.69235,0.6923,0.6923,202199998.0
2005-02-01 01:28:00,0.69214,0.69244,0.69214,0.69236,147799998.0
2005-02-01 01:29:00,0.6923,0.6923,0.69219,0.69225,78999999.0
2005-02-01 01:30:00,0.69216,0.69216,0.69212,0.69212,43099998.0
2005-02-01 01:31:00,0.69207,0.69214,0.69198,0.69202,174899998.0
2005-02-01 01:32:00,0.6921,0.69223,0.6921,0.6922,108499998.0
2005-02-01 01:33:00,0.69221,0.69225,0.69219,0.69223,83499998.0
2005-02-01 01:34:00,0.69219,0.69219,0.69212,0.69212,153299999.0
2005-02-01 01:35:00,0.69217,0.69229,0.69217,0.69222,121199998.0
2005-02-01 01:36:00,0.69218,0.69231,0.69217,0.69227,118000002.0
2005-02-01 01:37:00,0.69225,0.6923,0.69218,0.6923,168899999.0
2005-02-01 01:38:00,0.69229,0.69237,0.69225,0.69228,144699998.0
2005-02-01 01:39:00,0.69227,0.69227,0.69208,0.6921,121700000.0
2005-02-01 01:40:00,0.69207,0.69222,0.69207,0.69218,246100007.0
2005-02-01 01:41:00,0.6922,0.69229,0.6921,0.69229,195000001.0
2005-02-01 01:42:00,0.6923,0.6923,0.69215,0.69215,115600004.0
2005-02-01 01:43:00,0.69222,0.69226,0.69222,0.69226,23300000.0
2005-02-01 01:44:00,0.69229,0.69229,0.69218,0.69229,200500000.0
2005-02-01 01:45:00,0.69235,0.69237,0.6923,0.69235,77200001.0
2005-02-01 01:46:00,0.69237,0.69241,0.69235,0.69235,162700003.0
2005-02-01 01:47:00,0.69235,0.69235,0.69227,0.69227,39100000.0
2005-02-01 01:48:00,0.69217,0.69235,0.69217,0.69235,149200000.0
2005-02-01 01:49:00,0.69227,0.69227,0.69215,0.69225,125999998.0
2005-02-01 01:50:00,0.69225,0.69229,0.69212,0.69212,73400001.0
2005-02-01 01:51:00,0.69214,0.69228,0.69214,0.69228,113099996.0
2005-02-01 01:52:00,0.69221,0.69221,0.69203,0.69203,78899999.0
2005-02-01 01:53:00,0.69216,0.69222,0.69208,0.69222,181000000.0
2005-02-01 01:54:00,0.69197,0.69218,0.69196,0.69218,184000000.0
2005-02-01 01:55:00,0.69221,0.69227,0.69213,0.69227,160100000.0
2005-02-01 01:56:00,0.69223,0.69228,0.69216,0.6922,126000004.0
2005-02-01 01:57:00,0.69225,0.69233,0.69225,0.69225,86399999.0
2005-02-01 01:58:00,0.69232,0.69232,0.69225,0.69225,84699998.0
2005-02-01 01:59:00,0.69225,0.69233,0.69225,0.69225,86300000.0
2005-02-01 02:00:00,0.69229,0.69231,0.69219,0.69226,80299999.0
2005-02-01 02:01:00,0.69233,0.69233,0.69216,0.69217,297899996.0
2005-02-01 02:02:00,0.69221,0.69235,0.69219,0.69235,212100000.0
2005-02-01 02:03:00,0.69219,0.69231,0.69217,0.69231,148000001.0
2005-02-01 02:04:00,0.6924,0.6924,0.69232,0.6924,50099998.0
2005-02-01 02:05:00,0.6924,0.6924,0.69232,0.6924,104700001.0
2005-02-01 02:06:00,0.69233,0.69233,0.69207,0.69224,207099998.0
2005-02-01 02:07:00,0.69226,0.69226,0.69209,0.69223,140399999.0
2005-02-01 02:08:00,0.69227,0.6923,0.69225,0.69225,139200002.0
2005-02-01 02:09:00,0.69227,0.69228,0.69218,0.69228,53800001.0
2005-02-01 02:10:00,0.69234,0.69234,0.69206,0.69213,182599999.0
2005-02-01 02:11:00,0.69209,0.69216,0.69209,0.69216,24799999.0
2005-02-01 02:12:00,0.69222,0.69228,0.69213,0.69228,145500000.0
2005-02-01 02:13:00,0.69226,0.69228,0.69216,0.69228,144699998.0
2005-02-01 02:14:00,0.69222,0.69243,0.69222,0.69243,81300002.0
2005-02-01 02:15:00,0.69239,0.6924,0.69228,0.69239,107400002.0
2005-02-01 02:16:00,0.6924,0.69243,0.69235,0.69238,184500000.0
2005-02-01 02:17:00,0.69228,0.69232,0.69228,0.69232,159700002.0
2005-02-01 02:18:00,0.69235,0.69242,0.69226,0.69235,153500001.0
2005-02-01 02:19:00,0.69224,0.69236,0.69221,0.69235,146900000.0
2005-02-01 02:20:00,0.69225,0.69236,0.69224,0.69236,46900000.0
2005-02-01 02:21:00,0.69238,0.69243,0.6923,0.69235,90299999.0
2005-02-01 02:22:00,0.69232,0.69238,0.69228,0.69238,95399998.0
2005-02-01 02:23:00,0.69235,0.6924,0.69226,0.69238,227000001.0
2005-02-01 02:24:00,0.69233,0.69242,0.69223,0.69234,109100001.0
2005-02-01 02:25:00,0.6924,0.69244,0.69238,0.69244,66700002.0
2005-02-01 02:26:00,0.69244,0.69244,0.69238,0.69238,49500000.0
2005-02-01 02:27:00,0.69241,0.69246,0.69235,0.69235,152700001.0
2005-02-01 02:28:00,0.69242,0.69242,0.69235,0.69235,138999998.0
2005-02-01 02:29:00,0.69237,0.6924,0.69234,0.69237,153699998.0
2005-02-01 02:30:00,0.69231,0.69239,0.69231,0.69233,183800002.0
2005-02-01 02:31:00,0.69231,0.69237,0.69231,0.69235,124700001.0
2005-02-01 02:32:00,0.69235,0.69235,0.69229,0.6923,97700002.0
2005-02-01 02:33:00,0.69224,0.69224,0.69201,0.69207,110800000.0
2005-02-01 02:34:00,0.69213,0.6922,0.69208,0.69219,214800000.0
2005-02-01 02:35:00,0.69221,0.69221,0.69214,0.69214,33500001.0
2005-02-01 02:36:00,0.69218,0.69222,0.69214,0.69222,170900002.0
2005-02-01 02:37:00,0.69224,0.69225,0.6922,0.69225,68200000.0
2005-02-01 02:38:00,0.69222,0.69227,0.6922,0.69222,174300002.0
2005-02-01 02:39:00,0.6922,0.69224,0.6921,0.69211,80400001.0
2005-02-01 02:40:00,0.69218,0.69226,0.69215,0.69218,249900000.0
2005-02-01 02:41:00,0.69212,0.69228,0.69212,0.69224,154500001.0
2005-02-01 02:42:00,0.69223,0.69232,0.6922,0.69228,209899998.0
2005-02-01 02:43:00,0.69229,0.69233,0.69216,0.69233,95400002.0
2005-02-01 02:44:00,0.69233,0.69234,0.69203,0.69212,124700000.0
2005-02-01 02:45:00,0.69205,0.69222,0.69202,0.69222,55800000.0
2005-02-01 02:46:00,0.69233,0.69242,0.69233,0.69238,124999999.0
2005-02-01 02:47:00,0.69238,0.69238,0.69236,0.69236,9500000.0
2005-02-01 02:48:00,0.6923,0.69242,0.69216,0.69242,200399998.0
2005-02-01 02:49:00,0.69236,0.69236,0.69227,0.69227,59700000.0
2005-02-01 02:50:00,0.6923,0.69235,0.69217,0.69235,209900004.0
2005-02-01 02:51:00,0.6924,0.69244,0.6924,0.69244,100499999.0
2005-02-01 02:52:00,0.69244,0.69244,0.69233,0.69243,146999998.0
2005-02-01 02:53:00,0.69246,0.69246,0.69224,0.69224,133200000.0
2005-02-01 02:54:00,0.69227,0.69238,0.69224,0.69235,218799996.0
2005-02-01 02:55:00,0.69232,0.69232,0.69212,0.69212,89200002.0
2005-02-01 02:56:00,0.69212,0.69225,0.69212,0.69223,82699999.0
2005-02-01 02:57:00,0.69223,0.6923,0.69222,0.69222,93000002.0
2005-02-01 02:58:00,0.69227,0.69228,0.69223,0.69227,153499999.0
2005-02-01 02:59:00,0.6922,0.6922,0.692,0.69202,128100002.0
2005-02-01 03:00:00,0.69209,0.69211,0.69198,0.69211,262099999.0
2005-02-01 03:01:00,0.69205,0.69211,0.69201,0.69207,229399999.0
2005-02-01 03:02:00,0.69208,0.69217,0.69204,0.69215,150899998.0
2005-02-01 03:03:00,0.69189,0.69208,0.69189,0.69208,77200001.0
2005-02-01 03:04:00,0.69211,0.69212,0.69206,0.69206,222799998.0
2005-02-01 03:05:00,0.69198,0.69214,0.69198,0.69209,115500003.0
2005-02-01 03:06:00,0.6921,0.69215,0.69207,0.69215,146399998.0
2005-02-01 03:07:00,0.6921,0.69217,0.6921,0.69212,205900003.0
2005-02-01 03:08:00,0.69212,0.69215,0.69201,0.69212,127699998.0
2005-02-01 03:09:00,0.6921,0.6921,0.69196,0.692,132599996.0
2005-02-01 03:10:00,0.69212,0.69216,0.69206,0.69208,214000001.0
2005-02-01 03:11:00,0.6921,0.69217,0.6921,0.6921,72500000.0
2005-02-01 03:12:00,0.69211,0.69211,0.69191,0.69199,28700000.0
2005-02-01 03:13:00,0.69216,0.69218,0.69205,0.69205,226699999.0
2005-02-01 03:14:00,0.69223,0.69226,0.69217,0.69217,171800005.0
2005-02-01 03:15:00,0.69221,0.69221,0.69214,0.69214,24700000.0
2005-02-01 03:16:00,0.69223,0.69223,0.69213,0.69215,98400000.0
2005-02-01 03:17:00,0.69222,0.69227,0.6922,0.69224,97900002.0
2005-02-01 03:18:00,0.69228,0.69228,0.69201,0.69224,147199997.0
2005-02-01 03:19:00,0.69226,0.69231,0.69208,0.69214,201499999.0
2005-02-01 03:20:00,0.69197,0.69221,0.69197,0.69221,181399996.0
2005-02-01 03:21:00,0.69221,0.69229,0.69221,0.69227,187800002.0
2005-02-01 03:22:00,0.69217,0.69228,0.69211,0.69215,140600000.0
2005-02-01 03:23:00,0.69212,0.69225,0.69205,0.69205,187699998.0
2005-02-01 03:24:00,0.69212,0.69221,0.69212,0.69221,77300000.0
2005-02-01 03:25:00,0.69221,0.69231,0.6921,0.69231,112599999.0
2005-02-01 03:26:00,0.6923,0.6923,0.69207,0.69207,79000001.0
2005-02-01 03:27:00,0.69205,0.6922,0.69205,0.69219,211799995.0
2005-02-01 03:28:00,0.69214,0.69229,0.69213,0.69225,217499995.0
2005-02-01 03:29:00,0.69233,0.69236,0.69225,0.69232,246199999.0
2005-02-01 03:30:00,0.69234,0.69234,0.69225,0.69225,135600002.0
2005-02-01 03:31:00,0.69228,0.69229,0.69212,0.69229,168500002.0
2005-02-01 03:32:00,0.69238,0.69238,0.69204,0.69225,158800001.0
2005-02-01 03:33:00,0.69205,0.69231,0.69205,0.69231,95100000.0
2005-02-01 03:34:00,0.6923,0.69235,0.6923,0.69233,215700004.0
2005-02-01 03:35:00,0.69223,0.69223,0.69202,0.6922,204699997.0
2005-02-01 03:36:00,0.69207,0.69218,0.69207,0.6921,65200001.0
2005-02-01 03:37:00,0.69231,0.69236,0.6923,0.69233,105700001.0
2005-02-01 03:38:00,0.69231,0.69231,0.69205,0.6921,142000000.0
2005-02-01 03:39:00,0.69218,0.69227,0.69218,0.69226,164100002.0
2005-02-01 03:40:00,0.69228,0.6923,0.69219,0.69219,79600000.0
2005-02-01 03:41:00,0.69219,0.69219,0.69216,0.69216,60699999.0
2005-02-01 03:42:00,0.69215,0.69217,0.69212,0.69212,78800000.0
2005-02-01 03:43:00,0.69209,0.69209,0.69208,0.69209,92500000.0
2005-02-01 03:44:00,0.69201,0.69201,0.69198,0.69198,46199999.0
2005-02-01 03:45:00,0.69198,0.692,0.69182,0.692,131299998.0
2005-02-01 03:46:00,0.69198,0.69205,0.69191,0.69202,122400003.0
2005-02-01 03:47:00,0.69202,0.69202,0.69198,0.69198,110400002.0
2005-02-01 03:48:00,0.69195,0.692,0.69195,0.692,33400001.0
2005-02-01 03:49:00,0.69196,0.692,0.69188,0.69195,104700002.0
2005-02-01 03:50:00,0.69194,0.69195,0.69194,0.69194,98900002.0
2005-02-01 03:51:00,0.6919,0.69207,0.69182,0.69206,126100003.0
2005-02-01 03:52:00,0.69195,0.69203,0.69178,0.6918,85399996.0
2005-02-01 03:53:00,0.692,0.692,0.69196,0.69197,82200001.0
2005-02-01 03:54:00,0.69202,0.69203,0.69198,0.692,151300001.0
2005-02-01 03:55:00,0.69197,0.69197,0.69191,0.69191,63499999.0
2005-02-01 03:56:00,0.69182,0.69182,0.69165,0.69165,41599998.0
2005-02-01 03:57:00,0.6917,0.69173,0.69159,0.69173,158800001.0
2005-02-01 03:58:00,0.69165,0.69166,0.69146,0.69166,154300000.0
2005-02-01 03:59:00,0.69167,0.69167,0.69155,0.69157,65399998.0
2005-02-01 04:00:00,0.69161,0.69173,0.69151,0.69173,99100000.0
2005-02-01 04:01:00,0.69167,0.69167,0.69149,0.69167,106100002.0
2005-02-01 04:02:00,0.69169,0.69169,0.69146,0.69149,102000000.0
2005-02-01 04:03:00,0.69179,0.69179,0.69174,0.69178,106499999.0
2005-02-01 04:04:00,0.69179,0.69179,0.69173,0.69173,125900002.0
2005-02-01 04:05:00,0.69169,0.69174,0.69154,0.69163,226200001.0
2005-02-01 04:06:00,0.69163,0.6917,0.69154,0.69168,63000001.0
2005-02-01 04:07:00,0.69168,0.69173,0.69163,0.69168,154799999.0
2005-02-01 04:08:00,0.69166,0.6917,0.69152,0.6917,156200001.0
2005-02-01 04:09:00,0.69154,0.69165,0.69153,0.69165,104099999.0
2005-02-01 04:10:00,0.69165,0.6917,0.69154,0.6917,154100003.0
2005-02-01 04:11:00,0.69167,0.69167,0.69152,0.69163,157399999.0
2005-02-01 04:12:00,0.69167,0.6917,0.69153,0.69153,84800000.0
2005-02-01 04:13:00,0.69154,0.6917,0.69153,0.6917,74900001.0
2005-02-01 04:14:00,0.69163,0.69169,0.69154,0.69169,178100001.0
2005-02-01 04:15:00,0.69171,0.69175,0.69169,0.69174,113899999.0
2005-02-01 04:16:00,0.69188,0.69191,0.69184,0.69187,66100000.0
2005-02-01 04:17:00,0.69183,0.69183,0.69165,0.69169,163200003.0
2005-02-01 04:18:00,0.69168,0.69168,0.69162,0.69162,41199998.0
2005-02-01 04:19:00,0.69169,0.69169,0.69151,0.69158,136700001.0
2005-02-01 04:20:00,0.69162,0.69165,0.69162,0.69162,93200002.0
2005-02-01 04:21:00,0.69156,0.69156,0.69147,0.69156,74799998.0
2005-02-01 04:22:00,0.69154,0.69154,0.69136,0.69151,196300000.0
2005-02-01 04:23:00,0.69145,0.69149,0.69141,0.69148,208199999.0
2005-02-01 04:24:00,0.6915,0.6915,0.69136,0.69148,261999996.0
2005-02-01 04:25:00,0.69139,0.69154,0.69138,0.69148,213900000.0
2005-02-01 04:26:00,0.69148,0.69151,0.69132,0.69132,100000000.0
2005-02-01 04:27:00,0.69129,0.69163,0.69129,0.69163,138600002.0
2005-02-01 04:28:00,0.69165,0.6917,0.69163,0.69166,175000000.0
2005-02-01 04:29:00,0.69164,0.69166,0.69164,0.69166,15200000.0
2005-02-01 04:30:00,0.69167,0.69167,0.69145,0.69145,138700001.0
2005-02-01 04:31:00,0.69168,0.6917,0.69165,0.69168,158400001.0
2005-02-01 04:32:00,0.6916,0.69171,0.69151,0.69171,137000002.0
2005-02-01 04:33:00,0.69182,0.69182,0.69166,0.69175,302900003.0
2005-02-01 04:34:00,0.69167,0.69198,0.69165,0.69198,205000003.0
2005-02-01 04:35:00,0.69193,0.69208,0.6919,0.69207,156999996.0
2005-02-01 04:36:00,0.69202,0.69208,0.6919,0.69204,129800001.0
2005-02-01 04:37:00,0.69187,0.69207,0.69187,0.69204,124599998.0
2005-02-01 04:38:00,0.69204,0.69207,0.69199,0.69207,212799999.0
2005-02-01 04:39:00,0.69208,0.69208,0.692,0.69204,214400000.0
2005-02-01 04:40:00,0.69194,0.69204,0.69194,0.69204,55100001.0
2005-02-01 04:41:00,0.69199,0.69199,0.69174,0.69174,54200001.0
2005-02-01 04:42:00,0.69211,0.69211,0.69202,0.69205,85300000.0
2005-02-01 04:43:00,0.6921,0.69211,0.69179,0.69195,182600000.0
2005-02-01 04:44:00,0.69164,0.69197,0.69164,0.69181,138399998.0
2005-02-01 04:45:00,0.69168,0.692,0.69166,0.692,147199997.0
2005-02-01 04:46:00,0.69189,0.69195,0.69173,0.69195,80500002.0
2005-02-01 04:47:00,0.692,0.692,0.69194,0.69196,155700003.0
2005-02-01 04:48:00,0.69193,0.69193,0.69183,0.69187,55700001.0
2005-02-01 04:49:00,0.69194,0.69196,0.69162,0.6918,142599999.0
2005-02-01 04:50:00,0.6919,0.69193,0.69185,0.69187,145600002.0
2005-02-01 04:51:00,0.69181,0.69181,0.69178,0.69178,35900001.0
2005-02-01 04:52:00,0.69178,0.69184,0.69178,0.69184,37199998.0
2005-02-01 04:53:00,0.69191,0.69196,0.69187,0.6919,121200001.0
2005-02-01 04:54:00,0.69158,0.69187,0.69158,0.69181,73299999.0
2005-02-01 04:55:00,0.69185,0.69194,0.69181,0.69181,105600000.0
2005-02-01 04:56:00,0.69175,0.69183,0.69175,0.69183,181500000.0
2005-02-01 04:57:00,0.69178,0.69183,0.69178,0.69183,3200000.0
2005-02-01 04:58:00,0.69179,0.69179,0.69154,0.69154,147000000.0
2005-02-01 04:59:00,0.69163,0.69176,0.69155,0.69176,186799998.0
2005-02-01 05:00:00,0.69167,0.6917,0.69156,0.6917,62700003.0
2005-02-01 05:01:00,0.6917,0.69187,0.69161,0.69184,117700002.0
2005-02-01 05:02:00,0.69169,0.69186,0.69167,0.69186,102100001.0
2005-02-01 05:03:00,0.69194,0.69194,0.69172,0.69173,213000002.0
2005-02-01 05:04:00,0.69184,0.69188,0.69177,0.69188,152000001.0
2005-02-01 05:05:00,0.69185,0.69191,0.69175,0.69191,166999996.0
2005-02-01 05:06:00,0.69195,0.69195,0.69193,0.69193,35900000.0
2005-02-01 05:07:00,0.69189,0.69196,0.69184,0.69196,126999999.0
2005-02-01 05:08:00,0.69198,0.692,0.69195,0.69195,137699999.0
2005-02-01 05:09:00,0.69197,0.69202,0.6919,0.69191,119000003.0
2005-02-01 05:10:00,0.69189,0.69209,0.69189,0.69206,102000002.0
2005-02-01 05:11:00,0.69188,0.692,0.69185,0.69185,112599999.0
2005-02-01 05:12:00,0.69194,0.69194,0.69192,0.69192,43099998.0
2005-02-01 05:13:00,0.69198,0.69198,0.69183,0.69196,159699999.0
2005-02-01 05:14:00,0.69192,0.69199,0.69188,0.69194,102499998.0
2005-02-01 05:15:00,0.6919,0.6919,0.69186,0.69186,115200001.0
2005-02-01 05:16:00,0.69196,0.69196,0.69177,0.69195,122400000.0
2005-02-01 05:17:00,0.6919,0.69192,0.69178,0.69178,240700000.0
2005-02-01 05:18:00,0.69169,0.69192,0.69169,0.6919,70299999.0
2005-02-01 05:19:00,0.69191,0.69191,0.69172,0.69173,107199999.0
2005-02-01 05:20:00,0.69175,0.6919,0.69171,0.69172,98599998.0
2005-02-01 05:21:00,0.69184,0.69187,0.69184,0.69187,35300000.0
2005-02-01 05:22:00,0.69174,0.69181,0.69174,0.69181,5800000.0
2005-02-01 05:23:00,0.69185,0.69194,0.6918,0.6918,55100000.0
2005-02-01 05:24:00,0.69197,0.69197,0.69173,0.69184,65500001.0
2005-02-01 05:25:00,0.69187,0.69198,0.69179,0.69195,66100000.0
2005-02-01 05:26:00,0.69193,0.692,0.6919,0.6919,94200001.0
2005-02-01 05:27:00,0.69185,0.69185,0.69176,0.69176,20800000.0
2005-02-01 05:28:00,0.69167,0.69197,0.69167,0.69195,101300001.0
2005-02-01 05:29:00,0.692,0.692,0.69198,0.69198,136399999.0
2005-02-01 05:30:00,0.69172,0.69189,0.69172,0.69189,110399999.0
2005-02-01 05:31:00,0.69199,0.69201,0.69185,0.69185,119200000.0
2005-02-01 05:32:00,0.69178,0.69201,0.69178,0.69196,216399997.0
2005-02-01 05:33:00,0.69199,0.69199,0.69175,0.69175,134800002.0
2005-02-01 05:34:00,0.69176,0.69198,0.69176,0.69198,126999999.0
2005-02-01 05:35:00,0.69193,0.69193,0.69182,0.69191,52400000.0
2005-02-01 05:36:00,0.69194,0.69194,0.69178,0.69178,114000000.0
2005-02-01 05:37:00,0.69178,0.69192,0.69178,0.69192,47700001.0
2005-02-01 05:38:00,0.69193,0.69198,0.6918,0.69194,75699999.0
2005-02-01 05:39:00,0.692,0.692,0.69198,0.69198,2200000.0
2005-02-01 05:40:00,0.69185,0.69198,0.69185,0.69196,45600000.0
2005-02-01 05:41:00,0.69187,0.69204,0.69167,0.69189,243600001.0
2005-02-01 05:42:00,0.69181,0.69212,0.69181,0.69212,209199997.0
2005-02-01 05:43:00,0.69198,0.69208,0.69188,0.69208,144400001.0
2005-02-01 05:44:00,0.69213,0.69213,0.6921,0.6921,50300000.0
2005-02-01 05:45:00,0.69207,0.69213,0.69203,0.69203,120499997.0
2005-02-01 05:46:00,0.6921,0.6921,0.6921,0.6921,29500000.0
2005-02-01 05:47:00,0.69202,0.69204,0.69184,0.69184,183199995.0
2005-02-01 05:48:00,0.69185,0.69211,0.69185,0.69207,168800000.0
2005-02-01 05:49:00,0.69203,0.69215,0.69192,0.69206,154800003.0
2005-02-01 05:50:00,0.692,0.69205,0.6918,0.6918,94400002.0
2005-02-01 05:51:00,0.69187,0.69199,0.69181,0.69184,136200000.0
2005-02-01 05:52:00,0.69185,0.69195,0.69157,0.6917,208799995.0
2005-02-01 05:53:00,0.69202,0.69202,0.69183,0.69196,134100003.0
2005-02-01 05:54:00,0.6919,0.69202,0.69181,0.692,72000000.0
2005-02-01 05:55:00,0.69189,0.69202,0.69177,0.69177,112700001.0
2005-02-01 05:56:00,0.69165,0.69186,0.69165,0.69174,222699999.0
2005-02-01 05:57:00,0.69182,0.69186,0.69172,0.69174,263599995.0
2005-02-01 05:58:00,0.69182,0.69183,0.69168,0.69168,98499999.0
2005-02-01 05:59:00,0.69162,0.6918,0.69162,0.69178,89000001.0
2005-02-01 06:00:00,0.69179,0.69179,0.69159,0.69159,136700001.0
2005-02-01 06:01:00,0.6916,0.69175,0.6916,0.69165,74600001.0
2005-02-01 06:02:00,0.69164,0.69176,0.69163,0.69176,166499999.0
2005-02-01 06:03:00,0.69159,0.69175,0.69159,0.69175,86200003.0
2005-02-01 06:04:00,0.69182,0.69191,0.69167,0.69167,178900000.0
2005-02-01 06:05:00,0.6918,0.6918,0.69169,0.69169,86300002.0
2005-02-01 06:06:00,0.69169,0.6919,0.69169,0.6919,149299997.0
2005-02-01 06:07:00,0.69195,0.69198,0.69189,0.69192,58100000.0
2005-02-01 06:08:00,0.69188,0.69188,0.69186,0.69186,20800000.0
2005-02-01 06:09:00,0.69189,0.69192,0.69167,0.69167,134899998.0
2005-02-01 06:10:00,0.69175,0.69188,0.69175,0.69188,63900000.0
2005-02-01 06:11:00,0.69184,0.69184,0.69173,0.69173,65599998.0
2005-02-01 06:12:00,0.69169,0.69184,0.69164,0.69164,138999997.0
2005-02-01 06:13:00,0.69172,0.69185,0.69172,0.69185,44700001.0
2005-02-01 06:14:00,0.69155,0.69183,0.69152,0.69183,122900000.0
2005-02-01 06:15:00,0.69181,0.69181,0.69172,0.6918,98199996.0
2005-02-01 06:16:00,0.6919,0.6919,0.69185,0.6919,150399998.0
2005-02-01 06:17:00,0.69184,0.69184,0.69168,0.69171,142300001.0
2005-02-01 06:18:00,0.69175,0.6918,0.69175,0.6918,101699997.0
2005-02-01 06:19:00,0.6919,0.6919,0.69188,0.6919,69400002.0
2005-02-01 06:20:00,0.69168,0.69185,0.69168,0.69183,135600002.0
2005-02-01 06:21:00,0.69198,0.69206,0.69168,0.69168,159799996.0
2005-02-01 06:22:00,0.6917,0.69192,0.6917,0.69184,136300000.0
2005-02-01 06:23:00,0.69188,0.69188,0.69171,0.69188,170600003.0
2005-02-01 06:24:00,0.69192,0.69198,0.6919,0.69192,166199995.0
2005-02-01 06:25:00,0.69195,0.69196,0.69182,0.69182,87700000.0
2005-02-01 06:26:00,0.69186,0.69196,0.69186,0.69196,99200000.0
2005-02-01 06:27:00,0.69194,0.69194,0.69177,0.69179,98999999.0
2005-02-01 06:28:00,0.69188,0.69188,0.69187,0.69187,32700001.0
2005-02-01 06:29:00,0.69193,0.69193,0.69181,0.69192,111000000.0
2005-02-01 06:30:00,0.69193,0.69193,0.6918,0.6918,71100001.0
2005-02-01 06:31:00,0.69178,0.69189,0.69178,0.69189,118900002.0
2005-02-01 06:32:00,0.69193,0.69196,0.6919,0.69192,131000001.0
2005-02-01 06:33:00,0.69185,0.69189,0.69178,0.69183,132200001.0
2005-02-01 06:34:00,0.69176,0.69197,0.69176,0.69193,134399999.0
2005-02-01 06:35:00,0.69204,0.6921,0.6919,0.6919,144500000.0
2005-02-01 06:36:00,0.69202,0.69202,0.69178,0.6919,244600003.0
2005-02-01 06:37:00,0.69199,0.69204,0.69193,0.69201,105700001.0
2005-02-01 06:38:00,0.69189,0.69194,0.69172,0.69194,162900005.0
2005-02-01 06:39:00,0.69189,0.69193,0.69165,0.69193,156900001.0
2005-02-01 06:40:00,0.6918,0.69198,0.69178,0.69178,92499999.0
2005-02-01 06:41:00,0.69211,0.69211,0.6921,0.6921,46200001.0
2005-02-01 06:42:00,0.69192,0.69209,0.69181,0.69209,195500002.0
2005-02-01 06:43:00,0.69212,0.69212,0.69185,0.69185,110499999.0
2005-02-01 06:44:00,0.69213,0.69213,0.69185,0.69205,126200000.0
2005-02-01 06:45:00,0.6922,0.6922,0.69211,0.69212,235899999.0
2005-02-01 06:46:00,0.69217,0.6922,0.6921,0.6921,189899997.0
2005-02-01 06:47:00,0.69217,0.69221,0.69216,0.69217,67500000.0
2005-02-01 06:48:00,0.69213,0.69217,0.69211,0.69211,84600000.0
2005-02-01 06:49:00,0.69203,0.69207,0.69203,0.69207,17500001.0
2005-02-01 06:50:00,0.69181,0.69207,0.69181,0.69207,138099998.0
2005-02-01 06:51:00,0.69199,0.69199,0.69186,0.69186,30300000.0
2005-02-01 06:52:00,0.69204,0.69204,0.69191,0.69203,73999999.0
2005-02-01 06:53:00,0.69208,0.69208,0.692,0.692,65300001.0
2005-02-01 06:54:00,0.69193,0.69203,0.69189,0.69203,97500002.0
2005-02-01 06:55:00,0.69199,0.69199,0.69187,0.69199,135800001.0
2005-02-01 06:56:00,0.69167,0.69217,0.69167,0.69204,185600001.0
2005-02-01 06:57:00,0.69198,0.69198,0.69175,0.69178,88000001.0
2005-02-01 06:58:00,0.69183,0.69195,0.69181,0.69195,162300003.0
2005-02-01 06:59:00,0.692,0.69208,0.69199,0.69208,158800001.0
2005-02-01 07:00:00,0.69198,0.69198,0.69178,0.69196,87200001.0
2005-02-01 07:01:00,0.69189,0.69201,0.69173,0.69201,103000000.0
2005-02-01 07:02:00,0.69185,0.69209,0.69179,0.69207,130800000.0
2005-02-01 07:03:00,0.69203,0.69208,0.69196,0.69203,230499996.0
2005-02-01 07:04:00,0.69211,0.69211,0.69185,0.69206,236300001.0
2005-02-01 07:05:00,0.69189,0.69205,0.69187,0.69205,150900001.0
2005-02-01 07:06:00,0.69208,0.69208,0.69202,0.69206,131600004.0
2005-02-01 07:07:00,0.69208,0.69208,0.69207,0.69207,126200001.0
2005-02-01 07:08:00,0.69207,0.6921,0.69207,0.69207,160499998.0
2005-02-01 07:09:00,0.69208,0.69214,0.69208,0.69212,115499998.0
2005-02-01 07:10:00,0.69199,0.69202,0.69184,0.6919,160999997.0
2005-02-01 07:11:00,0.69192,0.692,0.69184,0.692,142999998.0
2005-02-01 07:12:00,0.69202,0.69202,0.69198,0.69199,33499999.0
2005-02-01 07:13:00,0.69191,0.69206,0.69185,0.69205,80100001.0
2005-02-01 07:14:00,0.69212,0.69212,0.69151,0.69151,163000000.0
2005-02-01 07:15:00,0.69198,0.69201,0.69165,0.69201,161800004.0
2005-02-01 07:16:00,0.69211,0.69214,0.69209,0.6921,141599997.0
2005-02-01 07:17:00,0.69212,0.69212,0.6921,0.69211,193499999.0
2005-02-01 07:18:00,0.69205,0.69207,0.69196,0.69201,213700003.0
2005-02-01 07:19:00,0.69207,0.69213,0.69207,0.69208,93399997.0
2005-02-01 07:20:00,0.69208,0.6921,0.69205,0.69205,217100005.0
2005-02-01 07:21:00,0.69214,0.69214,0.69211,0.69214,94000003.0
2005-02-01 07:22:00,0.69198,0.69198,0.69159,0.69174,170900004.0
2005-02-01 07:23:00,0.69198,0.69204,0.69172,0.69185,255399996.0
2005-02-01 07:24:00,0.69166,0.69208,0.69157,0.69208,95700003.0
2005-02-01 07:25:00,0.69218,0.6922,0.69218,0.6922,47800001.0
2005-02-01 07:26:00,0.69215,0.69222,0.69215,0.69218,148000001.0
2005-02-01 07:27:00,0.69223,0.69223,0.69165,0.69184,169000000.0
2005-02-01 07:28:00,0.69222,0.69222,0.69195,0.69212,107000000.0
2005-02-01 07:29:00,0.6922,0.6922,0.69205,0.69213,84699998.0
2005-02-01 07:30:00,0.6922,0.6922,0.69171,0.69206,167400001.0
2005-02-01 07:31:00,0.69207,0.69207,0.69156,0.69204,227899998.0
2005-02-01 07:32:00,0.69176,0.69202,0.69176,0.6919,72599999.0
2005-02-01 07:33:00,0.69201,0.69201,0.69167,0.69194,64100001.0
2005-02-01 07:34:00,0.69184,0.69203,0.69167,0.69203,158499998.0
2005-02-01 07:35:00,0.69207,0.6921,0.69204,0.69207,95700000.0
2005-02-01 07:36:00,0.69178,0.69203,0.69178,0.69203,202099997.0
2005-02-01 07:37:00,0.69211,0.69213,0.69208,0.69211,274200000.0
2005-02-01 07:38:00,0.69214,0.69214,0.6921,0.6921,203700001.0
2005-02-01 07:39:00,0.69204,0.69213,0.69195,0.69197,185400002.0
2005-02-01 07:40:00,0.69198,0.69214,0.69195,0.692,257399996.0
2005-02-01 07:41:00,0.69199,0.69216,0.69196,0.69196,176299999.0
2005-02-01 07:42:00,0.69215,0.69221,0.69203,0.69205,250800004.0
2005-02-01 07:43:00,0.69202,0.69223,0.69202,0.69223,78700000.0
2005-02-01 07:44:00,0.69195,0.69219,0.69195,0.69208,50200000.0
2005-02-01 07:45:00,0.69225,0.6923,0.69225,0.69225,99099999.0
2005-02-01 07:46:00,0.69216,0.69217,0.69206,0.69215,125000002.0
2005-02-01 07:47:00,0.69223,0.69223,0.69205,0.69205,121600002.0
2005-02-01 07:48:00,0.69207,0.69222,0.69207,0.69222,130099998.0
2005-02-01 07:49:00,0.69203,0.69218,0.69203,0.69207,128700004.0
2005-02-01 07:50:00,0.69223,0.6923,0.69215,0.69216,235799995.0
2005-02-01 07:51:00,0.69217,0.69228,0.69212,0.69227,99800002.0
2005-02-01 07:52:00,0.69227,0.6924,0.69211,0.69238,223500001.0
2005-02-01 07:53:00,0.69202,0.69236,0.69202,0.69236,207899999.0
2005-02-01 07:54:00,0.69223,0.69228,0.69215,0.69221,210900000.0
2005-02-01 07:55:00,0.69216,0.69222,0.69209,0.69217,147100001.0
2005-02-01 07:56:00,0.6921,0.69218,0.69209,0.69218,92300000.0
2005-02-01 07:57:00,0.69221,0.69227,0.69203,0.69205,180599998.0
2005-02-01 07:58:00,0.69223,0.69224,0.69206,0.69206,138600002.0
2005-02-01 07:59:00,0.69209,0.69219,0.69209,0.69219,58200000.0
2005-02-01 08:00:00,0.692,0.69229,0.692,0.69225,177800003.0
2005-02-01 08:01:00,0.69223,0.69223,0.69206,0.6922,121099998.0
2005-02-01 08:02:00,0.6922,0.69231,0.6922,0.69231,114299997.0
2005-02-01 08:03:00,0.69229,0.69233,0.69222,0.69233,260599997.0
2005-02-01 08:04:00,0.69221,0.69221,0.69204,0.69205,133300001.0
2005-02-01 08:05:00,0.69201,0.69228,0.69201,0.69228,169799998.0
2005-02-01 08:06:00,0.6923,0.6923,0.69202,0.69202,133099998.0
2005-02-01 08:07:00,0.69221,0.69221,0.69197,0.69212,298500005.0
2005-02-01 08:08:00,0.6921,0.69216,0.69195,0.69195,113000001.0
2005-02-01 08:09:00,0.69199,0.6922,0.69199,0.69217,65399998.0
2005-02-01 08:10:00,0.69222,0.69225,0.6921,0.6922,92199997.0
2005-02-01 08:11:00,0.69223,0.69226,0.69203,0.69218,134500000.0
2005-02-01 08:12:00,0.6922,0.6922,0.69207,0.69214,212699999.0
2005-02-01 08:13:00,0.69227,0.69227,0.69227,0.69227,10400000.0
2005-02-01 08:14:00,0.6923,0.6923,0.6923,0.6923,97300000.0
2005-02-01 08:15:00,0.6922,0.69223,0.69213,0.69223,110699997.0
2005-02-01 08:16:00,0.6923,0.6924,0.6923,0.69237,129200003.0
2005-02-01 08:17:00,0.69232,0.6925,0.6922,0.6925,354000001.0
2005-02-01 08:18:00,0.69234,0.69234,0.69221,0.69221,32900000.0
2005-02-01 08:19:00,0.6921,0.69233,0.6921,0.69233,154400000.0
2005-02-01 08:20:00,0.69233,0.69233,0.69203,0.69203,42500001.0
2005-02-01 08:21:00,0.69225,0.6923,0.69202,0.69205,181599996.0
2005-02-01 08:22:00,0.69215,0.69226,0.69212,0.69212,78399999.0
2005-02-01 08:23:00,0.69208,0.69228,0.69205,0.69228,171799998.0
2005-02-01 08:24:00,0.6923,0.69235,0.69217,0.69235,107199999.0
2005-02-01 08:25:00,0.69217,0.69231,0.69215,0.69215,185000003.0
2005-02-01 08:26:00,0.69238,0.69242,0.6922,0.69241,175500002.0
2005-02-01 08:27:00,0.69241,0.69244,0.69237,0.69241,99500000.0
2005-02-01 08:28:00,0.69247,0.69247,0.69228,0.69244,207100002.0
2005-02-01 08:29:00,0.69253,0.69254,0.69248,0.69254,73299998.0
2005-02-01 08:30:00,0.6925,0.6925,0.69239,0.69245,90500001.0
2005-02-01 08:31:00,0.69243,0.69243,0.69219,0.69237,107100001.0
2005-02-01 08:32:00,0.6923,0.69243,0.69229,0.69229,100000000.0
2005-02-01 08:33:00,0.69232,0.69249,0.69232,0.69235,110900001.0
2005-02-01 08:34:00,0.69234,0.69255,0.69234,0.69255,97900002.0
2005-02-01 08:35:00,0.69245,0.69249,0.69237,0.69237,68499999.0
2005-02-01 08:36:00,0.69229,0.69245,0.69229,0.69236,241399997.0
2005-02-01 08:37:00,0.69245,0.69253,0.69238,0.69238,156100003.0
2005-02-01 08:38:00,0.69246,0.69246,0.69223,0.69232,181100001.0
2005-02-01 08:39:00,0.69213,0.69238,0.69212,0.69238,83600001.0
2005-02-01 08:40:00,0.69212,0.69232,0.69212,0.69227,78999999.0
2005-02-01 08:41:00,0.69238,0.69238,0.69237,0.69237,66799999.0
2005-02-01 08:42:00,0.69235,0.69244,0.69235,0.69237,103200000.0
2005-02-01 08:43:00,0.69226,0.69237,0.69223,0.6923,106100001.0
2005-02-01 08:44:00,0.69235,0.69235,0.69227,0.69229,152500000.0
2005-02-01 08:45:00,0.69237,0.69237,0.69222,0.69233,123700003.0
2005-02-01 08:46:00,0.69237,0.6924,0.69235,0.6924,102100001.0
2005-02-01 08:47:00,0.69238,0.69239,0.69225,0.6923,200000004.0
2005-02-01 08:48:00,0.6923,0.69241,0.6923,0.6924,239499998.0
2005-02-01 08:49:00,0.69245,0.69247,0.69242,0.69245,171300000.0
2005-02-01 08:50:00,0.69245,0.69245,0.69245,0.69245,47000000.0
2005-02-01 08:51:00,0.69243,0.69243,0.69228,0.69235,152599999.0
2005-02-01 08:52:00,0.69235,0.69243,0.69235,0.69243,147000001.0
2005-02-01 08:53:00,0.6924,0.69242,0.6924,0.6924,119399999.0
2005-02-01 08:54:00,0.69231,0.69231,0.69228,0.69228,65499999.0
2005-02-01 08:55:00,0.6923,0.69251,0.6923,0.69247,75699998.0
2005-02-01 08:56:00,0.69232,0.69242,0.69224,0.69224,169699997.0
2005-02-01 08:57:00,0.69222,0.69234,0.69216,0.69216,179700001.0
2005-02-01 08:58:00,0.69218,0.69232,0.69218,0.69231,136900001.0
2005-02-01 08:59:00,0.69227,0.69238,0.69221,0.69233,84099998.0
2005-02-01 09:00:00,0.69217,0.6923,0.69217,0.6923,137500003.0
2005-02-01 09:01:00,0.69232,0.69232,0.69218,0.6923,293699997.0
2005-02-01 09:02:00,0.69232,0.69232,0.69212,0.69212,67400000.0
2005-02-01 09:03:00,0.69223,0.69223,0.69201,0.69201,153400005.0
2005-02-01 09:04:00,0.69208,0.69212,0.69186,0.69187,116400002.0
2005-02-01 09:05:00,0.69205,0.69205,0.69189,0.69193,43500001.0
2005-02-01 09:06:00,0.69202,0.69219,0.69202,0.69219,33400000.0
2005-02-01 09:07:00,0.69225,0.69237,0.69215,0.69233,198700000.0
2005-02-01 09:08:00,0.69222,0.69228,0.69214,0.69224,182799998.0
2005-02-01 09:09:00,0.69232,0.69234,0.69221,0.69228,78100000.0
2005-02-01 09:10:00,0.69242,0.69246,0.69223,0.69246,186899999.0
2005-02-01 09:11:00,0.69244,0.69261,0.6923,0.69261,185300001.0
2005-02-01 09:12:00,0.69252,0.69253,0.69227,0.69253,202099999.0
2005-02-01 09:13:00,0.69254,0.69254,0.6922,0.6924,313200003.0
2005-02-01 09:14:00,0.6923,0.69241,0.69224,0.69235,142800000.0
2005-02-01 09:15:00,0.6924,0.69248,0.69228,0.69248,240299998.0
2005-02-01 09:16:00,0.69248,0.69251,0.69237,0.69242,145999997.0
2005-02-01 09:17:00,0.6925,0.6925,0.69223,0.69223,221200000.0
2005-02-01 09:18:00,0.69235,0.69235,0.69214,0.69229,43100000.0
2005-02-01 09:19:00,0.69238,0.69238,0.69208,0.69213,240000003.0
2005-02-01 09:20:00,0.69215,0.69258,0.69214,0.69258,106200002.0
2005-02-01 09:21:00,0.69262,0.69262,0.69243,0.69262,185799997.0
2005-02-01 09:22:00,0.69253,0.69256,0.69239,0.69252,228800004.0
2005-02-01 09:23:00,0.69245,0.69246,0.69236,0.69238,220100000.0
2005-02-01 09:24:00,0.69218,0.69235,0.692,0.69235,166599998.0
2005-02-01 09:25:00,0.69233,0.69233,0.69192,0.69214,139500001.0
2005-02-01 09:26:00,0.69227,0.6923,0.69217,0.6923,144299999.0
2005-02-01 09:27:00,0.69226,0.69236,0.69202,0.69233,295899999.0
2005-02-01 09:28:00,0.69229,0.69232,0.69222,0.6923,151599999.0
2005-02-01 09:29:00,0.69228,0.69229,0.69215,0.69215,44800000.0
2005-02-01 09:30:00,0.6922,0.69233,0.69217,0.69232,262299996.0
2005-02-01 09:31:00,0.69223,0.69232,0.69222,0.69232,72800003.0
2005-02-01 09:32:00,0.69224,0.69234,0.69216,0.69225,156999999.0
2005-02-01 09:33:00,0.69222,0.69222,0.69204,0.6921,176499995.0
2005-02-01 09:34:00,0.69221,0.69221,0.6921,0.69212,60999999.0
2005-02-01 09:35:00,0.69222,0.69223,0.69215,0.69219,124400000.0
2005-02-01 09:36:00,0.69215,0.69222,0.69206,0.69207,260699999.0
2005-02-01 09:37:00,0.69215,0.69217,0.69208,0.69215,107400001.0
2005-02-01 09:38:00,0.69222,0.69222,0.69212,0.69215,144300003.0
2005-02-01 09:39:00,0.69207,0.69207,0.69197,0.69197,62099999.0
2005-02-01 09:40:00,0.692,0.692,0.69188,0.69192,207500003.0
2005-02-01 09:41:00,0.69189,0.6919,0.6918,0.69187,183399998.0
2005-02-01 09:42:00,0.69194,0.69198,0.69188,0.69197,176400000.0
2005-02-01 09:43:00,0.69202,0.69205,0.69194,0.692,190100001.0
2005-02-01 09:44:00,0.69192,0.69199,0.69191,0.69197,169200000.0
2005-02-01 09:45:00,0.69203,0.69207,0.69199,0.69199,70900001.0
2005-02-01 09:46:00,0.6921,0.6921,0.69197,0.69205,221999996.0
2005-02-01 09:47:00,0.69199,0.6921,0.69198,0.69204,155499997.0
2005-02-01 09:48:00,0.69195,0.69199,0.69191,0.69199,120399999.0
2005-02-01 09:49:00,0.69192,0.69192,0.6918,0.69188,168700003.0
2005-02-01 09:50:00,0.69189,0.69197,0.69184,0.69193,137700001.0
2005-02-01 09:51:00,0.69203,0.6921,0.69196,0.69196,93599999.0
2005-02-01 09:52:00,0.69197,0.69202,0.69187,0.69187,95099999.0
2005-02-01 09:53:00,0.6919,0.69192,0.69177,0.69184,226599999.0
2005-02-01 09:54:00,0.69178,0.6918,0.69169,0.69172,96600003.0
2005-02-01 09:55:00,0.69163,0.6917,0.69158,0.6917,143799997.0
2005-02-01 09:56:00,0.69171,0.69178,0.69171,0.69177,61600001.0
2005-02-01 09:57:00,0.69187,0.69188,0.69184,0.69188,163500001.0
2005-02-01 09:58:00,0.69194,0.69194,0.69191,0.69191,174300003.0
2005-02-01 09:59:00,0.69191,0.69192,0.69178,0.69178,111200002.0
2005-02-01 10:00:00,0.69189,0.69189,0.69183,0.69189,98799999.0
2005-02-01 10:01:00,0.69203,0.69203,0.69189,0.69202,172700001.0
2005-02-01 10:02:00,0.69199,0.69199,0.69191,0.69193,168999999.0
2005-02-01 10:03:00,0.692,0.69208,0.69196,0.69208,154799999.0
2005-02-01 10:04:00,0.69194,0.69209,0.69194,0.69204,100400002.0
2005-02-01 10:05:00,0.69213,0.69217,0.69207,0.69207,143100000.0
2005-02-01 10:06:00,0.69205,0.69205,0.69195,0.69204,154000001.0
2005-02-01 10:07:00,0.69197,0.69209,0.69195,0.69207,141299996.0
2005-02-01 10:08:00,0.69197,0.69203,0.69197,0.692,138099999.0
2005-02-01 10:09:00,0.69197,0.69205,0.69197,0.69203,128500003.0
2005-02-01 10:10:00,0.69207,0.69209,0.69205,0.69209,81399999.0
2005-02-01 10:11:00,0.69208,0.69212,0.69202,0.69205,127099999.0
2005-02-01 10:12:00,0.69213,0.69221,0.69213,0.69219,301800002.0
2005-02-01 10:13:00,0.69224,0.69231,0.69222,0.69222,147700002.0
2005-02-01 10:14:00,0.69223,0.69223,0.69217,0.69217,64000001.0
2005-02-01 10:15:00,0.69222,0.69222,0.69212,0.69212,305400004.0
2005-02-01 10:16:00,0.69224,0.69227,0.69211,0.69215,164999999.0
2005-02-01 10:17:00,0.69216,0.69216,0.69208,0.69208,149399999.0
2005-02-01 10:18:00,0.69215,0.69219,0.69209,0.69209,94600002.0
2005-02-01 10:19:00,0.69212,0.69212,0.69203,0.69208,138599999.0
2005-02-01 10:20:00,0.69201,0.69207,0.692,0.69205,216899997.0
2005-02-01 10:21:00,0.69195,0.69201,0.69195,0.69201,253800004.0
2005-02-01 10:22:00,0.692,0.69207,0.692,0.69205,126499998.0
2005-02-01 10:23:00,0.69207,0.69214,0.69207,0.6921,55800002.0
2005-02-01 10:24:00,0.69206,0.69213,0.69206,0.6921,59500001.0
2005-02-01 10:25:00,0.69209,0.69209,0.69202,0.69205,110400002.0
2005-02-01 10:26:00,0.69198,0.69202,0.69192,0.69192,142599998.0
2005-02-01 10:27:00,0.69198,0.69201,0.69194,0.69197,65500000.0
2005-02-01 10:28:00,0.69194,0.69204,0.69192,0.69196,217799997.0
2005-02-01 10:29:00,0.69196,0.692,0.6919,0.6919,187000000.0
2005-02-01 10:30:00,0.69188,0.6919,0.69186,0.69186,120499998.0
2005-02-01 10:31:00,0.69188,0.69192,0.69185,0.69185,176399999.0
2005-02-01 10:32:00,0.69197,0.69197,0.6919,0.69195,239900001.0
2005-02-01 10:33:00,0.69199,0.69203,0.69193,0.69203,112299999.0
2005-02-01 10:34:00,0.69203,0.69203,0.69196,0.69201,81900000.0
2005-02-01 10:35:00,0.69201,0.69201,0.69186,0.69197,126099997.0
2005-02-01 10:36:00,0.69198,0.69198,0.69191,0.69192,197200003.0
2005-02-01 10:37:00,0.69192,0.69192,0.69185,0.6919,175500003.0
2005-02-01 10:38:00,0.69186,0.69194,0.69185,0.69191,260400001.0
2005-02-01 10:39:00,0.6919,0.6919,0.69184,0.69186,104900000.0
2005-02-01 10:40:00,0.69194,0.69196,0.69194,0.69196,58200002.0
2005-02-01 10:41:00,0.69198,0.69201,0.6919,0.692,112700000.0
2005-02-01 10:42:00,0.69198,0.69209,0.69195,0.692,151400000.0
2005-02-01 10:43:00,0.69212,0.69215,0.69204,0.69213,263000001.0
2005-02-01 10:44:00,0.69217,0.6922,0.69217,0.6922,149199996.0
2005-02-01 10:45:00,0.6922,0.69223,0.69217,0.69223,167700001.0
2005-02-01 10:46:00,0.69215,0.6922,0.69215,0.6922,207499997.0
2005-02-01 10:47:00,0.69216,0.69216,0.69214,0.69214,18400000.0
2005-02-01 10:48:00,0.69207,0.69214,0.69207,0.69209,94700002.0
2005-02-01 10:49:00,0.69212,0.69215,0.6921,0.69215,62299999.0
2005-02-01 10:50:00,0.69212,0.69212,0.69205,0.69205,176000004.0
2005-02-01 10:51:00,0.6921,0.6921,0.69197,0.6921,120300000.0
2005-02-01 10:52:00,0.69197,0.69198,0.69195,0.69195,130700000.0
2005-02-01 10:53:00,0.69198,0.69203,0.69197,0.69198,159599995.0
2005-02-01 10:54:00,0.69196,0.69196,0.69188,0.69189,159299999.0
2005-02-01 10:55:00,0.69193,0.69198,0.69184,0.69198,323499995.0
2005-02-01 10:56:00,0.69202,0.69207,0.69196,0.69205,209999998.0
2005-02-01 10:57:00,0.69205,0.69212,0.69203,0.69204,153899997.0
2005-02-01 10:58:00,0.69207,0.69207,0.69205,0.69206,75000002.0
2005-02-01 10:59:00,0.69201,0.69205,0.69198,0.69205,195599996.0
2005-02-01 11:00:00,0.69198,0.69198,0.69193,0.69193,71500000.0
2005-02-01 11:01:00,0.69197,0.69204,0.69195,0.69204,96000002.0
2005-02-01 11:02:00,0.69202,0.69204,0.69192,0.69198,206199999.0
2005-02-01 11:03:00,0.69201,0.6921,0.69201,0.69204,138299999.0
2005-02-01 11:04:00,0.69204,0.69221,0.69204,0.69221,269500004.0
2005-02-01 11:05:00,0.69221,0.69221,0.69219,0.69219,19900000.0
2005-02-01 11:06:00,0.69222,0.69222,0.69216,0.6922,99800002.0
2005-02-01 11:07:00,0.6922,0.69221,0.69216,0.69216,64499999.0
2005-02-01 11:08:00,0.69228,0.69228,0.6922,0.69225,132400004.0
2005-02-01 11:09:00,0.69223,0.69223,0.69214,0.69214,131199999.0
2005-02-01 11:10:00,0.69215,0.69219,0.69209,0.69216,219300002.0
2005-02-01 11:11:00,0.69214,0.69214,0.69207,0.69207,126800001.0
2005-02-01 11:12:00,0.69212,0.69219,0.69212,0.69216,117099997.0
2005-02-01 11:13:00,0.69211,0.69222,0.69211,0.69217,147499999.0
2005-02-01 11:14:00,0.69218,0.6922,0.6921,0.69213,268099996.0
2005-02-01 11:15:00,0.69219,0.69219,0.69207,0.69207,163599994.0
2005-02-01 11:16:00,0.6921,0.69213,0.69205,0.69205,166799997.0
2005-02-01 11:17:00,0.69209,0.69218,0.69205,0.69218,70500000.0
2005-02-01 11:18:00,0.69226,0.69226,0.6921,0.69218,142599998.0
2005-02-01 11:19:00,0.69224,0.69224,0.69205,0.69207,270500000.0
2005-02-01 11:20:00,0.69218,0.69226,0.69212,0.69221,180499999.0
2005-02-01 11:21:00,0.69224,0.69224,0.69215,0.69219,221500000.0
2005-02-01 11:22:00,0.69222,0.69228,0.69221,0.69222,93100000.0
2005-02-01 11:23:00,0.69227,0.69231,0.69224,0.69227,159899998.0
2005-02-01 11:24:00,0.6923,0.69232,0.69222,0.69225,69299998.0
2005-02-01 11:25:00,0.69222,0.69222,0.69218,0.69218,154299997.0
2005-02-01 11:26:00,0.69216,0.69216,0.69207,0.69207,116599998.0
2005-02-01 11:27:00,0.6921,0.6921,0.69205,0.69205,98300001.0
2005-02-01 11:28:00,0.69204,0.69214,0.69204,0.69209,184300000.0
2005-02-01 11:29:00,0.69214,0.69219,0.6921,0.69217,130900000.0
2005-02-01 11:30:00,0.69236,0.69239,0.69146,0.69193,182799996.0
2005-02-01 11:31:00,0.69203,0.69203,0.69196,0.69199,314300000.0
2005-02-01 11:32:00,0.69205,0.69226,0.69205,0.6922,112600000.0
2005-02-01 11:33:00,0.69237,0.69254,0.69231,0.69254,234300001.0
2005-02-01 11:34:00,0.69261,0.69265,0.69236,0.69236,106100001.0
2005-02-01 11:35:00,0.69232,0.69237,0.69232,0.69235,80600000.0
2005-02-01 11:36:00,0.69243,0.69252,0.69238,0.69238,237499995.0
2005-02-01 11:37:00,0.69255,0.69262,0.6925,0.69262,178099996.0
2005-02-01 11:38:00,0.69264,0.69266,0.69258,0.69266,44200000.0
2005-02-01 11:39:00,0.69267,0.69286,0.69267,0.69286,190800000.0
2005-02-01 11:40:00,0.69285,0.69298,0.69278,0.69296,196700001.0
2005-02-01 11:41:00,0.69287,0.69295,0.69279,0.69279,206800002.0
2005-02-01 11:42:00,0.69285,0.69292,0.69282,0.69284,180200000.0
2005-02-01 11:43:00,0.69281,0.69294,0.69278,0.69294,140299997.0
2005-02-01 11:44:00,0.69304,0.69308,0.69292,0.69304,198400002.0
2005-02-01 11:45:00,0.69308,0.69313,0.69305,0.69305,196299998.0
2005-02-01 11:46:00,0.69306,0.6932,0.69304,0.69317,185000000.0
2005-02-01 11:47:00,0.69316,0.69316,0.69309,0.69311,84900000.0
2005-02-01 11:48:00,0.69305,0.69305,0.69299,0.69305,57499999.0
2005-02-01 11:49:00,0.69308,0.69313,0.69307,0.69311,120000000.0
2005-02-01 11:50:00,0.69304,0.69329,0.69304,0.69326,236899997.0
2005-02-01 11:51:00,0.69331,0.69331,0.69317,0.69319,238200008.0
2005-02-01 11:52:00,0.69316,0.69321,0.69316,0.69321,35300001.0
2005-02-01 11:53:00,0.69318,0.69318,0.69313,0.69318,101599999.0
2005-02-01 11:54:00,0.6932,0.6932,0.69311,0.69318,124300002.0
2005-02-01 11:55:00,0.69327,0.69331,0.69317,0.6932,160200000.0
2005-02-01 11:56:00,0.69314,0.69325,0.69314,0.6932,160400000.0
2005-02-01 11:57:00,0.69321,0.69321,0.69307,0.69307,151100001.0
2005-02-01 11:58:00,0.69298,0.69302,0.69293,0.69297,198499999.0
2005-02-01 11:59:00,0.69304,0.69305,0.69295,0.69299,92500001.0
2005-02-01 12:00:00,0.69287,0.6929,0.69249,0.6929,218299999.0
2005-02-01 12:01:00,0.693,0.69306,0.69297,0.69297,234400002.0
2005-02-01 12:02:00,0.69306,0.69306,0.69296,0.693,139799999.0
2005-02-01 12:03:00,0.69302,0.69312,0.69302,0.69307,201600001.0
2005-02-01 12:04:00,0.6931,0.69321,0.69304,0.69321,220499996.0
2005-02-01 12:05:00,0.69317,0.69328,0.69317,0.69325,42399999.0
2005-02-01 12:06:00,0.69324,0.6933,0.69321,0.6933,208499994.0
2005-02-01 12:07:00,0.69332,0.69347,0.69326,0.69334,126100001.0
2005-02-01 12:08:00,0.6934,0.69342,0.6933,0.69342,98600001.0
2005-02-01 12:09:00,0.69345,0.69345,0.69325,0.69327,192200000.0
2005-02-01 12:10:00,0.69325,0.6933,0.6932,0.69325,271899997.0
2005-02-01 12:11:00,0.69326,0.69326,0.69308,0.69325,159500003.0
2005-02-01 12:12:00,0.69313,0.6932,0.69307,0.69319,77300001.0
2005-02-01 12:13:00,0.69319,0.69323,0.69311,0.69311,251399995.0
2005-02-01 12:14:00,0.69313,0.69313,0.69307,0.6931,51300001.0
2005-02-01 12:15:00,0.69317,0.69332,0.69316,0.69324,128400000.0
2005-02-01 12:16:00,0.69331,0.69331,0.69305,0.69312,154100004.0
2005-02-01 12:17:00,0.69315,0.69315,0.69294,0.69311,188700000.0
2005-02-01 12:18:00,0.69311,0.69315,0.69306,0.69309,127399997.0
2005-02-01 12:19:00,0.69312,0.69312,0.69302,0.69302,64800002.0
2005-02-01 12:20:00,0.69302,0.69302,0.69293,0.693,69400000.0
2005-02-01 12:21:00,0.693,0.693,0.69292,0.69292,167600001.0
2005-02-01 12:22:00,0.69291,0.69291,0.69256,0.69264,183299996.0
2005-02-01 12:23:00,0.69272,0.69279,0.69271,0.69279,168899996.0
2005-02-01 12:24:00,0.69281,0.69282,0.69275,0.6928,99900001.0
2005-02-01 12:25:00,0.69281,0.69283,0.69269,0.69269,190600002.0
2005-02-01 12:26:00,0.69267,0.69272,0.69246,0.69266,233800002.0
2005-02-01 12:27:00,0.69274,0.69277,0.69272,0.69272,177500001.0
2005-02-01 12:28:00,0.69274,0.6928,0.69274,0.69277,50000000.0
2005-02-01 12:29:00,0.69281,0.69285,0.69276,0.6928,210900006.0
2005-02-01 12:30:00,0.69275,0.6928,0.69274,0.6928,77300001.0
2005-02-01 12:31:00,0.69285,0.693,0.69285,0.69292,123700001.0
2005-02-01 12:32:00,0.69292,0.69305,0.69292,0.693,54000001.0
2005-02-01 12:33:00,0.69301,0.69301,0.69299,0.69299,43599998.0
2005-02-01 12:34:00,0.69298,0.69303,0.69293,0.69303,120399999.0
2005-02-01 12:35:00,0.69291,0.69291,0.69287,0.69287,88500002.0
2005-02-01 12:36:00,0.69288,0.69298,0.69288,0.69291,158900000.0
2005-02-01 12:37:00,0.69297,0.69302,0.69294,0.69294,68500000.0
2005-02-01 12:38:00,0.69292,0.69301,0.69292,0.69297,93499998.0
2005-02-01 12:39:00,0.69301,0.69303,0.69292,0.69303,66900000.0
2005-02-01 12:40:00,0.69298,0.693,0.69288,0.69293,119300000.0
2005-02-01 12:41:00,0.6929,0.69292,0.69285,0.69285,163900000.0
2005-02-01 12:42:00,0.69285,0.69294,0.69283,0.6929,173800002.0
2005-02-01 12:43:00,0.69287,0.69288,0.69284,0.69286,151299998.0
2005-02-01 12:44:00,0.69285,0.69285,0.69275,0.69281,111100000.0
2005-02-01 12:45:00,0.69287,0.69288,0.69285,0.69285,143700002.0
2005-02-01 12:46:00,0.69288,0.69288,0.69282,0.69282,153199998.0
2005-02-01 12:47:00,0.69281,0.69286,0.69281,0.69286,144299999.0
2005-02-01 12:48:00,0.6928,0.69284,0.6928,0.69284,32300000.0
2005-02-01 12:49:00,0.69283,0.69293,0.69283,0.69288,96400002.0
2005-02-01 12:50:00,0.69285,0.69291,0.69277,0.69277,304499992.0
2005-02-01 12:51:00,0.69274,0.69275,0.69265,0.69266,279900002.0
2005-02-01 12:52:00,0.6926,0.6926,0.69255,0.69255,5000000.0
2005-02-01 12:53:00,0.69263,0.69264,0.69256,0.69264,163100002.0
2005-02-01 12:54:00,0.6926,0.6926,0.6926,0.6926,24700001.0
2005-02-01 12:55:00,0.6926,0.6926,0.69257,0.69257,27000000.0
2005-02-01 12:56:00,0.69257,0.69263,0.69257,0.69257,72800002.0
2005-02-01 12:57:00,0.69258,0.69263,0.69254,0.69262,185699999.0
2005-02-01 12:58:00,0.69264,0.69278,0.69264,0.69273,166600000.0
2005-02-01 12:59:00,0.69273,0.69282,0.69271,0.69271,274200000.0
2005-02-01 13:00:00,0.69285,0.69288,0.69271,0.69271,142100001.0
2005-02-01 13:01:00,0.69276,0.69276,0.6926,0.6926,45299999.0
2005-02-01 13:02:00,0.69259,0.69263,0.69253,0.69262,126600002.0
2005-02-01 13:03:00,0.69255,0.69261,0.69254,0.69258,145899998.0
2005-02-01 13:04:00,0.69258,0.69263,0.69249,0.69255,167000002.0
2005-02-01 13:05:00,0.69252,0.6926,0.69248,0.6926,231499995.0
2005-02-01 13:06:00,0.6926,0.69261,0.69241,0.69241,195399999.0
2005-02-01 13:07:00,0.69245,0.69248,0.6924,0.69244,127499999.0
2005-02-01 13:08:00,0.69248,0.69252,0.6923,0.6923,135800002.0
2005-02-01 13:09:00,0.69223,0.69235,0.69223,0.69233,128499997.0
2005-02-01 13:10:00,0.6923,0.69236,0.69227,0.69233,229299992.0
2005-02-01 13:11:00,0.69226,0.69239,0.69226,0.69233,112200004.0
2005-02-01 13:12:00,0.69246,0.69247,0.69237,0.69241,231899999.0
2005-02-01 13:13:00,0.69243,0.69243,0.69234,0.69234,77900002.0
2005-02-01 13:14:00,0.69239,0.69248,0.69239,0.69243,103200000.0
2005-02-01 13:15:00,0.69242,0.69251,0.69242,0.69247,76500001.0
2005-02-01 13:16:00,0.69241,0.69248,0.69241,0.69244,86000001.0
2005-02-01 13:17:00,0.6925,0.6925,0.69234,0.6924,163599998.0
2005-02-01 13:18:00,0.69237,0.69237,0.69227,0.69233,145899997.0
2005-02-01 13:19:00,0.69234,0.69234,0.69226,0.69227,135699998.0
2005-02-01 13:20:00,0.69227,0.69232,0.69226,0.69232,156699999.0
2005-02-01 13:21:00,0.69228,0.69229,0.69226,0.69226,71500001.0
2005-02-01 13:22:00,0.69232,0.69233,0.69223,0.69225,165800000.0
2005-02-01 13:23:00,0.69218,0.69238,0.69216,0.69238,57800000.0
2005-02-01 13:24:00,0.6922,0.69221,0.69216,0.6922,118700001.0
2005-02-01 13:25:00,0.6922,0.6922,0.69212,0.69212,191100001.0
2005-02-01 13:26:00,0.69217,0.69223,0.69214,0.6922,153299997.0
2005-02-01 13:27:00,0.69222,0.69224,0.69212,0.69223,205900000.0
2005-02-01 13:28:00,0.69218,0.6922,0.69213,0.69217,64599998.0
2005-02-01 13:29:00,0.69222,0.69223,0.69222,0.69223,64500002.0
2005-02-01 13:30:00,0.69226,0.69227,0.69221,0.69222,302799996.0
2005-02-01 13:31:00,0.69227,0.69241,0.69227,0.69235,119099995.0
2005-02-01 13:32:00,0.69245,0.69245,0.69231,0.69231,139299998.0
2005-02-01 13:33:00,0.69242,0.69242,0.69234,0.69234,129299998.0
2005-02-01 13:34:00,0.69244,0.69246,0.69238,0.69241,147400001.0
2005-02-01 13:35:00,0.69245,0.69254,0.69245,0.69246,163000003.0
2005-02-01 13:36:00,0.69249,0.69249,0.6924,0.69244,121000002.0
2005-02-01 13:37:00,0.69251,0.69254,0.69246,0.69247,104500001.0
2005-02-01 13:38:00,0.69242,0.69248,0.6924,0.69242,205900001.0
2005-02-01 13:39:00,0.69247,0.6925,0.69238,0.69238,371100003.0
2005-02-01 13:40:00,0.69239,0.69245,0.69239,0.69243,137099997.0
2005-02-01 13:41:00,0.69245,0.69245,0.69237,0.69241,325599994.0
2005-02-01 13:42:00,0.69249,0.6925,0.69239,0.6925,56600001.0
2005-02-01 13:43:00,0.6925,0.69255,0.69244,0.69244,194299999.0
2005-02-01 13:44:00,0.69254,0.69254,0.69236,0.69236,107300001.0
2005-02-01 13:45:00,0.69236,0.69236,0.6923,0.69232,115800001.0
2005-02-01 13:46:00,0.69226,0.69226,0.69214,0.69214,138599997.0
2005-02-01 13:47:00,0.69222,0.69227,0.69217,0.69217,242100003.0
2005-02-01 13:48:00,0.69226,0.69226,0.69214,0.6922,72900001.0
2005-02-01 13:49:00,0.69229,0.69229,0.6922,0.69226,105100000.0
2005-02-01 13:50:00,0.69224,0.6923,0.69222,0.6923,135499998.0
2005-02-01 13:51:00,0.69226,0.6923,0.6922,0.69222,275399999.0
2005-02-01 13:52:00,0.69223,0.69225,0.6922,0.6922,80400000.0
2005-02-01 13:53:00,0.69225,0.69225,0.69215,0.69223,169399998.0
2005-02-01 13:54:00,0.69223,0.69223,0.69209,0.69213,135699999.0
2005-02-01 13:55:00,0.69216,0.69216,0.69205,0.69205,72700000.0
2005-02-01 13:56:00,0.6921,0.69214,0.6921,0.69212,137299996.0
2005-02-01 13:57:00,0.692,0.692,0.69192,0.69192,104199998.0
2005-02-01 13:58:00,0.69198,0.69205,0.69198,0.69205,198900000.0
2005-02-01 13:59:00,0.69199,0.692,0.69199,0.692,38400002.0
2005-02-01 14:00:00,0.69205,0.69213,0.69204,0.69208,194999997.0
2005-02-01 14:01:00,0.69208,0.69208,0.69194,0.69194,141200002.0
2005-02-01 14:02:00,0.69201,0.69206,0.69196,0.69206,140099999.0
2005-02-01 14:03:00,0.69203,0.6921,0.69202,0.69204,192599999.0
2005-02-01 14:04:00,0.69211,0.69211,0.69202,0.69205,229300004.0
2005-02-01 14:05:00,0.69199,0.69213,0.69199,0.6921,169300000.0
2005-02-01 14:06:00,0.69219,0.6922,0.69215,0.69215,138100000.0
2005-02-01 14:07:00,0.69212,0.69218,0.69208,0.6921,265100003.0
2005-02-01 14:08:00,0.69211,0.69212,0.69205,0.6921,140400002.0
2005-02-01 14:09:00,0.69211,0.69212,0.69208,0.69212,46800000.0
2005-02-01 14:10:00,0.69215,0.69215,0.69207,0.69215,185899998.0
2005-02-01 14:11:00,0.6921,0.6921,0.69206,0.69208,128400001.0
2005-02-01 14:12:00,0.69219,0.69219,0.69213,0.69213,154999996.0
2005-02-01 14:13:00,0.6922,0.69222,0.69213,0.6922,297799999.0
2005-02-01 14:14:00,0.69217,0.69236,0.69214,0.69228,162399999.0
2005-02-01 14:15:00,0.69236,0.69245,0.69236,0.69245,212300000.0
2005-02-01 14:16:00,0.69242,0.69243,0.69235,0.69235,105600001.0
2005-02-01 14:17:00,0.69234,0.69234,0.69229,0.69234,123699998.0
2005-02-01 14:18:00,0.69235,0.69235,0.69221,0.69226,48699999.0
2005-02-01 14:19:00,0.69224,0.69228,0.69224,0.69228,6400000.0
2005-02-01 14:20:00,0.69232,0.69235,0.69227,0.69234,140399999.0
2005-02-01 14:21:00,0.69232,0.69234,0.6923,0.6923,113599999.0
2005-02-01 14:22:00,0.69227,0.69234,0.69221,0.69232,194799996.0
2005-02-01 14:23:00,0.69232,0.69233,0.6923,0.69231,218500001.0
2005-02-01 14:24:00,0.69236,0.69242,0.69236,0.69237,142200005.0
2005-02-01 14:25:00,0.69239,0.69239,0.69232,0.69233,333799994.0
2005-02-01 14:26:00,0.69233,0.69239,0.69233,0.69239,226999997.0
2005-02-01 14:27:00,0.69242,0.69242,0.69234,0.69234,145300000.0
2005-02-01 14:28:00,0.69242,0.69242,0.69238,0.69238,6500000.0
2005-02-01 14:29:00,0.69234,0.69234,0.69232,0.69232,80699999.0
2005-02-01 14:30:00,0.69231,0.6924,0.69231,0.69235,132400000.0
2005-02-01 14:31:00,0.69234,0.6924,0.6923,0.69232,107800001.0
2005-02-01 14:32:00,0.69237,0.69246,0.69237,0.6924,229999995.0
2005-02-01 14:33:00,0.69243,0.69243,0.69207,0.69207,78600000.0
2005-02-01 14:34:00,0.69231,0.69234,0.69226,0.69227,240399999.0
2005-02-01 14:35:00,0.69229,0.69235,0.69229,0.69229,72699999.0
2005-02-01 14:36:00,0.6923,0.6923,0.69225,0.69225,150000001.0
2005-02-01 14:37:00,0.69225,0.69226,0.69221,0.69221,159100000.0
2005-02-01 14:38:00,0.69234,0.69239,0.69225,0.69227,199499995.0
2005-02-01 14:39:00,0.6924,0.6924,0.69231,0.69232,172899999.0
2005-02-01 14:40:00,0.69237,0.69243,0.69237,0.69239,129999999.0
2005-02-01 14:41:00,0.69243,0.69243,0.69233,0.69233,78200000.0
2005-02-01 14:42:00,0.69234,0.69236,0.69224,0.69225,152799999.0
2005-02-01 14:43:00,0.69232,0.69237,0.69232,0.69233,114300003.0
2005-02-01 14:44:00,0.69231,0.69231,0.69225,0.69225,94599999.0
2005-02-01 14:45:00,0.69227,0.69231,0.69224,0.69224,190799999.0
2005-02-01 14:46:00,0.69229,0.69229,0.69226,0.69227,95699997.0
2005-02-01 14:47:00,0.69228,0.69228,0.69227,0.69228,88600002.0
2005-02-01 14:48:00,0.69227,0.69234,0.69227,0.69232,179899999.0
2005-02-01 14:49:00,0.69232,0.69235,0.6923,0.69234,133100002.0
2005-02-01 14:50:00,0.69232,0.69239,0.69232,0.69239,102900002.0
2005-02-01 14:51:00,0.69228,0.69235,0.69228,0.69233,40200000.0
2005-02-01 14:52:00,0.69228,0.69233,0.69226,0.69227,136199999.0
2005-02-01 14:53:00,0.69225,0.69225,0.69222,0.69225,128200001.0
2005-02-01 14:54:00,0.69234,0.69234,0.69224,0.69224,150599999.0
2005-02-01 14:55:00,0.69233,0.69236,0.69225,0.69236,147600004.0
2005-02-01 14:56:00,0.69225,0.69227,0.6922,0.6922,72600000.0
2005-02-01 14:57:00,0.69224,0.69228,0.6922,0.6922,82800001.0
2005-02-01 14:58:00,0.69225,0.69227,0.69223,0.69225,213600002.0
2005-02-01 14:59:00,0.69222,0.69233,0.69222,0.69233,110099999.0
2005-02-01 15:00:00,0.69226,0.69228,0.69225,0.69225,59799998.0
2005-02-01 15:01:00,0.69224,0.69224,0.69216,0.69219,158299998.0
2005-02-01 15:02:00,0.69217,0.69222,0.69217,0.69218,110300001.0
2005-02-01 15:03:00,0.69217,0.69222,0.69216,0.69216,126100002.0
2005-02-01 15:04:00,0.69218,0.69231,0.69218,0.69222,123500003.0
2005-02-01 15:05:00,0.69227,0.69227,0.69222,0.69222,116800001.0
2005-02-01 15:06:00,0.69218,0.69224,0.69217,0.69223,136600003.0
2005-02-01 15:07:00,0.69226,0.69226,0.69215,0.69215,117199999.0
2005-02-01 15:08:00,0.69218,0.69222,0.69211,0.69211,195700000.0
2005-02-01 15:09:00,0.69217,0.69225,0.69215,0.6922,143699999.0
2005-02-01 15:10:00,0.69226,0.69228,0.69223,0.69224,92599999.0
2005-02-01 15:11:00,0.6923,0.69231,0.69224,0.6923,115200001.0
2005-02-01 15:12:00,0.6923,0.69238,0.69219,0.69236,87400001.0
2005-02-01 15:13:00,0.69228,0.69239,0.69228,0.69232,100000002.0
2005-02-01 15:14:00,0.69224,0.69234,0.69224,0.69227,76899998.0
2005-02-01 15:15:00,0.69223,0.69233,0.69223,0.69233,79599998.0
2005-02-01 15:16:00,0.69227,0.69233,0.69226,0.69231,79100000.0
2005-02-01 15:17:00,0.69229,0.69229,0.69222,0.69225,249299995.0
2005-02-01 15:18:00,0.69219,0.69221,0.69212,0.69212,92899999.0
2005-02-01 15:19:00,0.69208,0.69208,0.692,0.69202,247200004.0
2005-02-01 15:20:00,0.692,0.69206,0.69199,0.69202,138799998.0
2005-02-01 15:21:00,0.69209,0.69212,0.69205,0.69207,163800001.0
2005-02-01 15:22:00,0.69213,0.69218,0.69213,0.69215,144599997.0
2005-02-01 15:23:00,0.69215,0.69222,0.69209,0.69216,107400000.0
2005-02-01 15:24:00,0.69221,0.69221,0.69217,0.6922,135200003.0
2005-02-01 15:25:00,0.69219,0.69222,0.69216,0.69216,84399999.0
2005-02-01 15:26:00,0.69226,0.69226,0.69216,0.6922,92600002.0
2005-02-01 15:27:00,0.6922,0.69221,0.69215,0.69221,146200003.0
2005-02-01 15:28:00,0.6922,0.6922,0.69209,0.69215,170199999.0
2005-02-01 15:29:00,0.69223,0.69223,0.69216,0.69221,122800003.0
2005-02-01 15:30:00,0.69222,0.69223,0.69219,0.69222,65299998.0
2005-02-01 15:31:00,0.69222,0.69232,0.69222,0.69232,73399999.0
2005-02-01 15:32:00,0.69231,0.69231,0.69226,0.69231,94300001.0
2005-02-01 15:33:00,0.69231,0.69231,0.69202,0.69202,182099998.0
2005-02-01 15:34:00,0.69213,0.69222,0.69211,0.69218,134100003.0
2005-02-01 15:35:00,0.69226,0.69226,0.69214,0.69216,167500003.0
2005-02-01 15:36:00,0.69215,0.69215,0.69207,0.6921,235599999.0
2005-02-01 15:37:00,0.69209,0.69211,0.692,0.692,103400001.0
2005-02-01 15:38:00,0.69201,0.69201,0.69194,0.69194,53500000.0
2005-02-01 15:39:00,0.69187,0.69192,0.69185,0.69185,44900000.0
2005-02-01 15:40:00,0.69191,0.69194,0.6919,0.69193,191699999.0
2005-02-01 15:41:00,0.69187,0.69188,0.69184,0.69185,223399999.0
2005-02-01 15:42:00,0.69191,0.69193,0.69185,0.69189,92400002.0
2005-02-01 15:43:00,0.69186,0.69192,0.69185,0.69185,107600001.0
2005-02-01 15:44:00,0.69188,0.69192,0.69187,0.69187,151299997.0
2005-02-01 15:45:00,0.69188,0.69188,0.69184,0.69187,111299998.0
2005-02-01 15:46:00,0.69191,0.69191,0.69185,0.69186,106700003.0
2005-02-01 15:47:00,0.69188,0.69188,0.69179,0.69179,173299998.0
2005-02-01 15:48:00,0.69187,0.69189,0.69184,0.69184,57399999.0
2005-02-01 15:49:00,0.69186,0.69188,0.69182,0.69182,110900001.0
2005-02-01 15:50:00,0.69186,0.69186,0.69182,0.69182,97999997.0
2005-02-01 15:51:00,0.69191,0.69191,0.69186,0.69186,94899999.0
2005-02-01 15:52:00,0.69179,0.69187,0.69179,0.69181,149000000.0
2005-02-01 15:53:00,0.69178,0.69185,0.69172,0.69172,89899999.0
2005-02-01 15:54:00,0.69171,0.69172,0.6916,0.6916,120200002.0
2005-02-01 15:55:00,0.6916,0.69164,0.69155,0.69161,234599999.0
2005-02-01 15:56:00,0.69159,0.69159,0.69155,0.69159,136999998.0
2005-02-01 15:57:00,0.69163,0.69175,0.6916,0.69171,167900001.0
2005-02-01 15:58:00,0.69175,0.69178,0.69172,0.69172,39100000.0
2005-02-01 15:59:00,0.69176,0.69179,0.69171,0.69172,62600000.0
2005-02-01 16:00:00,0.69176,0.6918,0.69169,0.69174,196900000.0
2005-02-01 16:01:00,0.69179,0.69187,0.69179,0.69182,83999998.0
2005-02-01 16:02:00,0.69182,0.69201,0.69182,0.69192,78500001.0
2005-02-01 16:03:00,0.69197,0.69197,0.69184,0.69184,109800001.0
2005-02-01 16:04:00,0.69187,0.69187,0.69174,0.6918,134800000.0
2005-02-01 16:05:00,0.69173,0.69181,0.69166,0.69166,121600001.0
2005-02-01 16:06:00,0.69161,0.69165,0.69158,0.69162,176400001.0
2005-02-01 16:07:00,0.69161,0.69171,0.69158,0.69171,141499999.0
2005-02-01 16:08:00,0.6917,0.69181,0.69168,0.69178,138700000.0
2005-02-01 16:09:00,0.69188,0.69191,0.69181,0.69181,144900006.0
2005-02-01 16:10:00,0.69176,0.69183,0.69176,0.69183,56099998.0
2005-02-01 16:11:00,0.69183,0.69193,0.69181,0.69192,165000000.0
2005-02-01 16:12:00,0.69193,0.69194,0.69184,0.69184,130099999.0
2005-02-01 16:13:00,0.69187,0.69187,0.69182,0.69183,158300000.0
2005-02-01 16:14:00,0.69192,0.69192,0.69183,0.69183,122399999.0
2005-02-01 16:15:00,0.69189,0.69192,0.69183,0.69187,190499995.0
2005-02-01 16:16:00,0.6919,0.69194,0.69184,0.69184,113400001.0
2005-02-01 16:17:00,0.69174,0.69177,0.69174,0.69177,112799999.0
2005-02-01 16:18:00,0.69179,0.69184,0.69176,0.69177,299500005.0
2005-02-01 16:19:00,0.69174,0.69188,0.69174,0.69188,157100000.0
2005-02-01 16:20:00,0.69187,0.69187,0.69181,0.69185,275900002.0
2005-02-01 16:21:00,0.69187,0.69193,0.69182,0.69188,211999998.0
2005-02-01 16:22:00,0.69192,0.69192,0.69177,0.69177,37100001.0
2005-02-01 16:23:00,0.69181,0.69181,0.69177,0.69177,131400002.0
2005-02-01 16:24:00,0.69178,0.69192,0.69178,0.69182,260200000.0
2005-02-01 16:25:00,0.69188,0.69194,0.69188,0.69192,135099998.0
2005-02-01 16:26:00,0.69193,0.69205,0.69193,0.69205,143600004.0
2005-02-01 16:27:00,0.69207,0.69207,0.69197,0.69205,226700002.0
2005-02-01 16:28:00,0.69212,0.69213,0.69204,0.69207,153199999.0
2005-02-01 16:29:00,0.69203,0.69203,0.69193,0.69203,173700001.0
2005-02-01 16:30:00,0.69202,0.69202,0.69201,0.69201,45400002.0
2005-02-01 16:31:00,0.69198,0.69202,0.69192,0.69192,159899998.0
2005-02-01 16:32:00,0.69196,0.69203,0.69196,0.69197,195700004.0
2005-02-01 16:33:00,0.69197,0.69201,0.69193,0.69201,115900001.0
2005-02-01 16:34:00,0.69195,0.69197,0.6919,0.6919,119000001.0
2005-02-01 16:35:00,0.69199,0.69199,0.6919,0.69192,51600000.0
2005-02-01 16:36:00,0.69197,0.69203,0.69197,0.692,134700004.0
2005-02-01 16:37:00,0.69203,0.69211,0.69203,0.69207,57700001.0
2005-02-01 16:38:00,0.69208,0.69208,0.69199,0.69199,109800000.0
2005-02-01 16:39:00,0.69203,0.69207,0.69197,0.69205,381100001.0
2005-02-01 16:40:00,0.69208,0.69208,0.69198,0.69202,37399999.0
2005-02-01 16:41:00,0.69205,0.6921,0.69202,0.6921,182800000.0
2005-02-01 16:42:00,0.69208,0.69211,0.69204,0.69209,135400001.0
2005-02-01 16:43:00,0.69206,0.69213,0.69205,0.69207,94100000.0
2005-02-01 16:44:00,0.69205,0.69222,0.69205,0.6922,138100000.0
2005-02-01 16:45:00,0.69214,0.69216,0.6921,0.6921,213700001.0
2005-02-01 16:46:00,0.6921,0.69216,0.6921,0.69212,240099997.0
2005-02-01 16:47:00,0.69209,0.69212,0.69205,0.69207,209800002.0
2005-02-01 16:48:00,0.69208,0.69214,0.69204,0.69204,120500000.0
2005-02-01 16:49:00,0.69207,0.69208,0.69199,0.69205,112299996.0
2005-02-01 16:50:00,0.69202,0.6921,0.69193,0.69206,202399998.0
2005-02-01 16:51:00,0.69202,0.69205,0.69195,0.69195,83800000.0
2005-02-01 16:52:00,0.69202,0.69203,0.69196,0.69196,130199997.0
2005-02-01 16:53:00,0.69197,0.69197,0.69187,0.69195,111999999.0
2005-02-01 16:54:00,0.69195,0.69196,0.69181,0.69181,149300004.0
2005-02-01 16:55:00,0.69185,0.69185,0.6917,0.69175,143100000.0
2005-02-01 16:56:00,0.69167,0.6918,0.69167,0.6918,114399999.0
2005-02-01 16:57:00,0.69186,0.69187,0.69176,0.69182,168100000.0
2005-02-01 16:58:00,0.69183,0.69193,0.69183,0.69187,185999999.0
2005-02-01 16:59:00,0.69186,0.69186,0.69181,0.69185,146299999.0
2005-02-01 17:00:00,0.69183,0.69184,0.69155,0.69155,150500002.0
2005-02-01 17:01:00,0.69157,0.69161,0.6915,0.69158,238999998.0
2005-02-01 17:02:00,0.69161,0.69167,0.69157,0.69158,183100000.0
2005-02-01 17:03:00,0.69161,0.69185,0.69155,0.69171,242599998.0
2005-02-01 17:04:00,0.69186,0.69187,0.69167,0.69178,173000004.0
2005-02-01 17:05:00,0.69179,0.69187,0.69179,0.69185,80100002.0
2005-02-01 17:06:00,0.6919,0.69199,0.6919,0.69196,100600001.0
2005-02-01 17:07:00,0.69195,0.69197,0.6919,0.69195,234600003.0
2005-02-01 17:08:00,0.69195,0.69202,0.69194,0.69202,122300003.0
2005-02-01 17:09:00,0.69192,0.69201,0.69192,0.69194,103300001.0
2005-02-01 17:10:00,0.69205,0.69207,0.692,0.69205,132600002.0
2005-02-01 17:11:00,0.69198,0.69202,0.69195,0.69202,53400001.0
2005-02-01 17:12:00,0.69197,0.69203,0.6919,0.6919,66200001.0
2005-02-01 17:13:00,0.692,0.69204,0.69192,0.69193,202399999.0
2005-02-01 17:14:00,0.6919,0.6919,0.69182,0.69189,129299997.0
2005-02-01 17:15:00,0.6919,0.69193,0.69183,0.69183,250699998.0
2005-02-01 17:16:00,0.69191,0.69192,0.69184,0.69187,91900003.0
2005-02-01 17:17:00,0.6919,0.69194,0.69187,0.69192,215400001.0
2005-02-01 17:18:00,0.69194,0.69205,0.69194,0.69203,113100000.0
2005-02-01 17:19:00,0.69208,0.6921,0.69203,0.69204,118699999.0
2005-02-01 17:20:00,0.69211,0.69211,0.69203,0.69203,97399998.0
2005-02-01 17:21:00,0.69209,0.69211,0.692,0.692,242100000.0
2005-02-01 17:22:00,0.69209,0.69212,0.69207,0.69209,180400003.0
2005-02-01 17:23:00,0.6921,0.69222,0.6921,0.69211,115899998.0
2005-02-01 17:24:00,0.69221,0.69227,0.69214,0.69215,139099998.0
2005-02-01 17:25:00,0.69226,0.6923,0.69224,0.6923,138200002.0
2005-02-01 17:26:00,0.69225,0.69231,0.69224,0.69225,77399999.0
2005-02-01 17:27:00,0.69222,0.6923,0.69222,0.69227,201099999.0
2005-02-01 17:28:00,0.69228,0.69229,0.69224,0.69229,151199998.0
2005-02-01 17:29:00,0.69227,0.69227,0.6921,0.6921,83200001.0
2005-02-01 17:30:00,0.69217,0.69217,0.69207,0.69207,208400002.0
2005-02-01 17:31:00,0.69213,0.69216,0.69208,0.69215,310600000.0
2005-02-01 17:32:00,0.6921,0.69214,0.6921,0.69214,52600002.0
2005-02-01 17:33:00,0.6922,0.69223,0.6921,0.6921,179499999.0
2005-02-01 17:34:00,0.69211,0.69216,0.6921,0.69212,188899999.0
2005-02-01 17:35:00,0.69217,0.69218,0.69211,0.69215,117500000.0
2005-02-01 17:36:00,0.69222,0.69222,0.69215,0.69215,114300000.0
2005-02-01 17:37:00,0.6922,0.69225,0.69216,0.69219,204000005.0
2005-02-01 17:38:00,0.69226,0.69226,0.69214,0.69219,138400000.0
2005-02-01 17:39:00,0.69218,0.69222,0.69217,0.69217,71800003.0
2005-02-01 17:40:00,0.6921,0.69214,0.69208,0.69212,228699999.0
2005-02-01 17:41:00,0.69205,0.69216,0.69205,0.69216,107700000.0
2005-02-01 17:42:00,0.69217,0.69222,0.6921,0.6921,141700001.0
2005-02-01 17:43:00,0.69222,0.69223,0.69214,0.69217,130000002.0
2005-02-01 17:44:00,0.69214,0.69215,0.69205,0.69213,76599999.0
2005-02-01 17:45:00,0.69212,0.69214,0.69208,0.69213,235300001.0
2005-02-01 17:46:00,0.69212,0.69218,0.69209,0.69218,116299999.0
2005-02-01 17:47:00,0.69219,0.69224,0.69213,0.69213,150999999.0
2005-02-01 17:48:00,0.69215,0.6922,0.69214,0.69217,111700000.0
2005-02-01 17:49:00,0.69223,0.69223,0.69218,0.69219,59700000.0
2005-02-01 17:50:00,0.69223,0.69224,0.69219,0.69219,134199999.0
2005-02-01 17:51:00,0.69223,0.69228,0.69217,0.6922,183900000.0
2005-02-01 17:52:00,0.69229,0.6923,0.69226,0.6923,59200001.0
2005-02-01 17:53:00,0.69228,0.6923,0.69218,0.69218,120500000.0
2005-02-01 17:54:00,0.69217,0.69217,0.69208,0.69213,115199999.0
2005-02-01 17:55:00,0.69215,0.69216,0.69207,0.69207,311399997.0
2005-02-01 17:56:00,0.6921,0.69211,0.69201,0.69203,34800000.0
2005-02-01 17:57:00,0.69197,0.69202,0.69185,0.69185,137100000.0
2005-02-01 17:58:00,0.69187,0.69187,0.69179,0.69182,92399998.0
2005-02-01 17:59:00,0.69183,0.69183,0.69162,0.69162,154600001.0
2005-02-01 18:00:00,0.69161,0.69179,0.69161,0.69175,223099999.0
2005-02-01 18:01:00,0.69183,0.69188,0.69177,0.69185,1235200005.0
2005-02-01 18:02:00,0.69191,0.69203,0.69187,0.69187,1528900007.0
2005-02-01 18:03:00,0.69195,0.692,0.69182,0.69182,1525699995.0
2005-02-01 18:04:00,0.69183,0.69198,0.69182,0.69198,544900008.0
2005-02-01 18:05:00,0.69197,0.692,0.69183,0.69195,1330299996.0
2005-02-01 18:06:00,0.69198,0.69198,0.69186,0.69189,1748299999.0
2005-02-01 18:07:00,0.69193,0.69193,0.69174,0.69175,2131700001.0
2005-02-01 18:08:00,0.6924,0.6925,0.6924,0.6924,817300008.0
2005-02-01 18:09:00,0.69165,0.69172,0.69161,0.69161,817300008.0
2005-02-01 18:10:00,0.69163,0.69176,0.69163,0.69168,1284800005.0
2005-02-01 18:11:00,0.69167,0.69181,0.69167,0.69171,1211000004.0
2005-02-01 18:12:00,0.69165,0.69169,0.69155,0.69155,1028799997.0
2005-02-01 18:13:00,0.69162,0.69171,0.69161,0.69168,779500003.0
2005-02-01 18:14:00,0.69172,0.69192,0.69172,0.69185,1635799987.0
2005-02-01 18:15:00,0.69192,0.69198,0.69188,0.69192,2129599984.0
2005-02-01 18:16:00,0.692,0.69206,0.69194,0.69194,1209200003.0
2005-02-01 18:17:00,0.69197,0.69206,0.69196,0.69206,810100002.0
2005-02-01 18:18:00,0.69206,0.69212,0.69199,0.69206,827400001.0
2005-02-01 18:19:00,0.69216,0.69224,0.69209,0.69215,689999993.0
2005-02-01 18:20:00,0.69225,0.69226,0.69219,0.6922,542099994.0
2005-02-01 18:21:00,0.69215,0.69222,0.69211,0.6922,850900001.0
2005-02-01 18:22:00,0.69222,0.69226,0.69213,0.69224,1018300000.0
2005-02-01 18:23:00,0.69227,0.69229,0.69209,0.69211,1314699998.0
2005-02-01 18:24:00,0.69205,0.69214,0.69203,0.69203,951100005.0
2005-02-01 18:25:00,0.69212,0.69217,0.69206,0.69212,865399998.0
2005-02-01 18:26:00,0.69219,0.69219,0.6921,0.69212,1084000001.0
2005-02-01 18:27:00,0.69214,0.69214,0.69205,0.69208,582899995.0
2005-02-01 18:28:00,0.69213,0.69216,0.6921,0.69215,604399998.0
2005-02-01 18:29:00,0.69213,0.69217,0.69202,0.69213,801100000.0
2005-02-01 18:30:00,0.69217,0.69219,0.69204,0.69218,695299989.0
2005-02-01 18:31:00,0.69216,0.69221,0.69208,0.69208,555200000.0
2005-02-01 18:32:00,0.69215,0.69222,0.69213,0.69215,691799994.0
2005-02-01 18:33:00,0.69216,0.69216,0.69206,0.69207,1143999990.0
2005-02-01 18:34:00,0.69206,0.69222,0.69206,0.69222,1005199997.0
2005-02-01 18:35:00,0.69223,0.69225,0.6921,0.69219,443099997.0
2005-02-01 18:36:00,0.69217,0.69217,0.69206,0.6921,186999997.0
2005-02-01 18:37:00,0.69209,0.69217,0.69207,0.69207,391600000.0
2005-02-01 18:38:00,0.69203,0.69212,0.692,0.69203,272499999.0
2005-02-01 18:39:00,0.69202,0.69205,0.692,0.69203,348200003.0
2005-02-01 18:40:00,0.69201,0.69202,0.69192,0.69192,343999996.0
2005-02-01 18:41:00,0.69197,0.69204,0.69194,0.69203,632600001.0
2005-02-01 18:42:00,0.69197,0.69203,0.69192,0.69197,419900002.0
2005-02-01 18:43:00,0.69197,0.69198,0.69192,0.69192,362000003.0
2005-02-01 18:44:00,0.69202,0.69215,0.69195,0.69203,607899995.0
2005-02-01 18:45:00,0.69214,0.69214,0.69195,0.69207,378199999.0
2005-02-01 18:46:00,0.69223,0.69226,0.69219,0.69222,239500003.0
2005-02-01 18:47:00,0.69232,0.69232,0.69225,0.69227,187099998.0
2005-02-01 18:48:00,0.69227,0.69239,0.69225,0.69234,287999999.0
2005-02-01 18:49:00,0.69199,0.69233,0.69199,0.69232,175700000.0
2005-02-01 18:50:00,0.69233,0.69236,0.69233,0.69235,168400001.0
2005-02-01 18:51:00,0.69233,0.69235,0.69227,0.69227,349299999.0
2005-02-01 18:52:00,0.69227,0.69227,0.6922,0.69225,410600002.0
2005-02-01 18:53:00,0.69229,0.69234,0.69222,0.69222,576499998.0
2005-02-01 18:54:00,0.6923,0.69234,0.69228,0.69232,288200000.0
2005-02-01 18:55:00,0.69228,0.69234,0.69223,0.69228,562700000.0
2005-02-01 18:56:00,0.69228,0.69234,0.69225,0.69228,400499998.0
2005-02-01 18:57:00,0.69232,0.69238,0.6923,0.69232,446399999.0
2005-02-01 18:58:00,0.69227,0.69236,0.69226,0.69232,1093399994.0
2005-02-01 18:59:00,0.6923,0.69236,0.69226,0.69228,725400003.0
2005-02-01 19:00:00,0.6923,0.6924,0.6923,0.6924,426699996.0
2005-02-01 19:01:00,0.69246,0.69248,0.69246,0.69246,117000004.0
2005-02-01 19:02:00,0.69245,0.69245,0.6924,0.69245,369200000.0
2005-02-01 19:03:00,0.69243,0.69252,0.69241,0.69242,568500001.0
2005-02-01 19:04:00,0.69248,0.69248,0.69237,0.6924,290699997.0
2005-02-01 19:05:00,0.69242,0.69251,0.69235,0.69247,503099996.0
2005-02-01 19:06:00,0.69243,0.69252,0.69242,0.69242,672900006.0
2005-02-01 19:07:00,0.69248,0.69256,0.69241,0.69242,297800000.0
2005-02-01 19:08:00,0.69262,0.69262,0.6924,0.6924,1046799999.0
2005-02-01 19:09:00,0.69244,0.69262,0.69244,0.69255,462100004.0
2005-02-01 19:10:00,0.69246,0.69246,0.69232,0.6924,405500001.0
2005-02-01 19:11:00,0.69237,0.69243,0.69235,0.69243,155099997.0
2005-02-01 19:12:00,0.6924,0.69244,0.69235,0.69235,202700001.0
2005-02-01 19:13:00,0.69235,0.69241,0.69235,0.69238,428299998.0
2005-02-01 19:14:00,0.69245,0.69253,0.69243,0.69243,375500005.0
2005-02-01 19:15:00,0.69247,0.69251,0.69237,0.69238,707599989.0
2005-02-01 19:16:00,0.69245,0.69245,0.69241,0.69241,181800000.0
2005-02-01 19:17:00,0.69245,0.69245,0.69242,0.69245,398100002.0
2005-02-01 19:18:00,0.69242,0.69251,0.69236,0.69251,234699999.0
2005-02-01 19:19:00,0.69254,0.69256,0.6925,0.69251,470399996.0
2005-02-01 19:20:00,0.69252,0.69252,0.69243,0.69243,253700003.0
2005-02-01 19:21:00,0.69244,0.69246,0.69236,0.69243,302000002.0
2005-02-01 19:22:00,0.69243,0.69244,0.69235,0.69236,364500005.0
2005-02-01 19:23:00,0.69237,0.69243,0.69235,0.69237,375899994.0
2005-02-01 19:24:00,0.69246,0.69246,0.69238,0.69243,274699999.0
2005-02-01 19:25:00,0.69243,0.69246,0.69237,0.69239,199900001.0
2005-02-01 19:26:00,0.69237,0.69244,0.69231,0.69232,411200005.0
2005-02-01 19:27:00,0.69226,0.69235,0.69217,0.69235,677300000.0
2005-02-01 19:28:00,0.69229,0.69247,0.69229,0.69244,439699996.0
2005-02-01 19:29:00,0.6924,0.69242,0.69233,0.6924,592000007.0
2005-02-01 19:30:00,0.69238,0.69242,0.69233,0.69233,786499995.0
2005-02-01 19:31:00,0.69227,0.69236,0.69225,0.69234,638599995.0
2005-02-01 19:32:00,0.69239,0.69239,0.69228,0.69237,485999998.0
2005-02-01 19:33:00,0.69233,0.69234,0.69229,0.69231,149600000.0
2005-02-01 19:34:00,0.6923,0.69235,0.69227,0.69235,334900006.0
2005-02-01 19:35:00,0.6923,0.69234,0.69216,0.69222,481900001.0
2005-02-01 19:36:00,0.69231,0.69231,0.69219,0.6922,501800005.0
2005-02-01 19:37:00,0.69229,0.69229,0.69221,0.69225,259799996.0
2005-02-01 19:38:00,0.69224,0.69227,0.69219,0.69219,238799998.0
2005-02-01 19:39:00,0.69215,0.69217,0.69206,0.69215,877799995.0
2005-02-01 19:40:00,0.69226,0.6923,0.69218,0.69218,557699997.0
2005-02-01 19:41:00,0.69223,0.69232,0.69221,0.69231,727599995.0
2005-02-01 19:42:00,0.69228,0.69235,0.69226,0.69227,238200003.0
2005-02-01 19:43:00,0.69226,0.69226,0.69219,0.6922,192100002.0
2005-02-01 19:44:00,0.69219,0.6923,0.69219,0.69222,511000001.0
2005-02-01 19:45:00,0.69228,0.6923,0.69215,0.6923,338399998.0
2005-02-01 19:46:00,0.69231,0.69235,0.69216,0.69218,93200000.0
2005-02-01 19:47:00,0.69222,0.69223,0.6922,0.69223,111799999.0
2005-02-01 19:48:00,0.69225,0.69225,0.6922,0.6922,93400002.0
2005-02-01 19:49:00,0.69217,0.69217,0.69198,0.69198,256199998.0
2005-02-01 19:50:00,0.69195,0.69201,0.69182,0.69195,446999994.0
2005-02-01 19:51:00,0.69193,0.69195,0.69182,0.6919,237400003.0
2005-02-01 19:52:00,0.69193,0.69194,0.6919,0.69192,322999998.0
2005-02-01 19:53:00,0.69195,0.69203,0.69193,0.69203,120000002.0
2005-02-01 19:54:00,0.69202,0.69203,0.69194,0.69203,122000001.0
2005-02-01 19:55:00,0.69207,0.69211,0.69207,0.69207,71900000.0
2005-02-01 19:56:00,0.69208,0.69212,0.69207,0.69207,157300003.0
2005-02-01 19:57:00,0.69207,0.69214,0.69205,0.69206,606999996.0
2005-02-01 19:58:00,0.69205,0.69209,0.69204,0.69207,256999996.0
2005-02-01 19:59:00,0.69208,0.69218,0.69208,0.69212,434499996.0
2005-02-01 20:00:00,0.69222,0.69222,0.69214,0.69214,190000000.0
2005-02-01 20:01:00,0.69215,0.69219,0.69207,0.69216,218600004.0
2005-02-01 20:02:00,0.6922,0.6922,0.69212,0.69212,183799999.0
2005-02-01 20:03:00,0.69223,0.69223,0.69211,0.69212,160500002.0
2005-02-01 20:04:00,0.69211,0.69218,0.69211,0.69215,176800006.0
2005-02-01 20:05:00,0.6922,0.6922,0.69215,0.69215,179999998.0
2005-02-01 20:06:00,0.69214,0.69217,0.69214,0.69215,146999997.0
2005-02-01 20:07:00,0.69219,0.69231,0.69219,0.6922,106999999.0
2005-02-01 20:08:00,0.69224,0.69235,0.69212,0.69215,578800003.0
2005-02-01 20:09:00,0.69216,0.69223,0.6921,0.6922,178799999.0
2005-02-01 20:10:00,0.6922,0.6923,0.69212,0.6923,128000004.0
2005-02-01 20:11:00,0.69223,0.69234,0.69223,0.69226,235899999.0
2005-02-01 20:12:00,0.69225,0.69234,0.69221,0.6923,939900004.0
2005-02-01 20:13:00,0.69226,0.6923,0.69215,0.69227,451200001.0
2005-02-01 20:14:00,0.6923,0.6923,0.69227,0.69228,488000000.0
2005-02-01 20:15:00,0.69231,0.69234,0.69228,0.69232,706900003.0
2005-02-01 20:16:00,0.69232,0.69232,0.69224,0.69225,504600002.0
2005-02-01 20:17:00,0.69226,0.69226,0.69219,0.69222,125499999.0
2005-02-01 20:18:00,0.69226,0.69235,0.69226,0.69232,383300007.0
2005-02-01 20:19:00,0.69223,0.69225,0.6922,0.6922,456700006.0
2005-02-01 20:20:00,0.69223,0.69225,0.6922,0.69223,405600000.0
2005-02-01 20:21:00,0.69222,0.69223,0.69222,0.69222,86800001.0
2005-02-01 20:22:00,0.69222,0.69228,0.6922,0.69228,156199996.0
2005-02-01 20:23:00,0.69225,0.69227,0.69225,0.69225,631600000.0
2005-02-01 20:24:00,0.6922,0.6923,0.6922,0.69221,228100000.0
2005-02-01 20:25:00,0.69221,0.69229,0.6922,0.69223,459799994.0
2005-02-01 20:26:00,0.69224,0.69231,0.69223,0.69225,901900005.0
2005-02-01 20:27:00,0.69223,0.69232,0.69222,0.69232,390000000.0
2005-02-01 20:28:00,0.69232,0.69243,0.69232,0.69236,657400004.0
2005-02-01 20:29:00,0.69246,0.69248,0.69231,0.69234,464499999.0
2005-02-01 20:30:00,0.69229,0.69242,0.69229,0.69232,1653299993.0
2005-02-01 20:31:00,0.6923,0.69236,0.69225,0.6923,1139899987.0
2005-02-01 20:32:00,0.69236,0.69251,0.69235,0.69244,1533799992.0
2005-02-01 20:33:00,0.6925,0.69254,0.69238,0.69245,314900002.0
2005-02-01 20:34:00,0.69243,0.69255,0.69233,0.6925,347199999.0
2005-02-01 20:35:00,0.69255,0.69256,0.69232,0.69242,430499995.0
2005-02-01 20:36:00,0.69251,0.69254,0.69243,0.69252,353100005.0
2005-02-01 20:37:00,0.69256,0.69261,0.69234,0.69261,544700001.0
2005-02-01 20:38:00,0.69253,0.69255,0.69232,0.69255,879100002.0
2005-02-01 20:39:00,0.69249,0.69255,0.69244,0.6925,324600002.0
2005-02-01 20:40:00,0.69253,0.69275,0.69236,0.69271,440299995.0
2005-02-01 20:41:00,0.69276,0.69277,0.69263,0.69263,395699998.0
2005-02-01 20:42:00,0.69263,0.69264,0.6926,0.69264,110999996.0
2005-02-01 20:43:00,0.69258,0.69261,0.69251,0.69251,565399998.0
2005-02-01 20:44:00,0.69257,0.69263,0.69253,0.69255,1102200003.0
2005-02-01 20:45:00,0.6926,0.69261,0.69251,0.69254,342200000.0
2005-02-01 20:46:00,0.69263,0.69263,0.69249,0.69255,207800002.0
2005-02-01 20:47:00,0.69259,0.69273,0.69259,0.69262,565700000.0
2005-02-01 20:48:00,0.6926,0.69271,0.69257,0.6926,576700006.0
2005-02-01 20:49:00,0.69262,0.69269,0.69261,0.69265,415600000.0
2005-02-01 20:50:00,0.69265,0.69265,0.69257,0.69263,1413700000.0
2005-02-01 20:51:00,0.69271,0.69271,0.69263,0.69264,459799998.0
2005-02-01 20:52:00,0.69269,0.69269,0.69261,0.69262,513200002.0
2005-02-01 20:53:00,0.69268,0.69268,0.69261,0.69262,996099998.0
2005-02-01 20:54:00,0.69264,0.69269,0.69255,0.69265,553699996.0
2005-02-01 20:55:00,0.69265,0.69266,0.69256,0.69263,455800001.0
2005-02-01 20:56:00,0.69264,0.69271,0.69258,0.69261,976199993.0
2005-02-01 20:57:00,0.69262,0.69268,0.69256,0.6926,1402099995.0
2005-02-01 20:58:00,0.6926,0.69271,0.69258,0.69258,695800007.0
2005-02-01 20:59:00,0.69263,0.69271,0.69255,0.6926,1446599991.0
2005-02-01 21:00:00,0.69255,0.69255,0.69234,0.6925,2111299993.0
2005-02-01 21:01:00,0.69257,0.69263,0.69238,0.69238,1037499995.0
2005-02-01 21:02:00,0.69253,0.69253,0.69234,0.69242,444699997.0
2005-02-01 21:03:00,0.69243,0.69252,0.69232,0.69242,744200002.0
2005-02-01 21:04:00,0.69242,0.69247,0.69242,0.69247,447000005.0
2005-02-01 21:05:00,0.69245,0.69249,0.69235,0.69235,609999999.0
2005-02-01 21:06:00,0.69238,0.69246,0.69233,0.69233,509799999.0
2005-02-01 21:07:00,0.69252,0.69254,0.6924,0.69248,179600003.0
2005-02-01 21:08:00,0.69257,0.69266,0.69255,0.69258,187499999.0
2005-02-01 21:09:00,0.6926,0.69265,0.69253,0.69255,470099999.0
2005-02-01 21:10:00,0.6926,0.69263,0.69256,0.69263,102700002.0
2005-02-01 21:11:00,0.6926,0.69263,0.69258,0.69258,178600000.0
2005-02-01 21:12:00,0.69253,0.69258,0.69253,0.69256,90500000.0
2005-02-01 21:13:00,0.69259,0.69263,0.69253,0.69253,382599999.0
2005-02-01 21:14:00,0.69258,0.69265,0.69235,0.6926,489699995.0
2005-02-01 21:15:00,0.69263,0.69268,0.69262,0.69262,399099992.0
2005-02-01 21:16:00,0.69255,0.69261,0.69237,0.69261,316900003.0
2005-02-01 21:17:00,0.69264,0.69264,0.69239,0.69239,190899996.0
2005-02-01 21:18:00,0.69238,0.69258,0.69238,0.69258,173399999.0
2005-02-01 21:19:00,0.69236,0.6926,0.69236,0.69253,401000001.0
2005-02-01 21:20:00,0.69261,0.69265,0.69258,0.69262,1110600004.0
2005-02-01 21:21:00,0.69261,0.69268,0.6926,0.6926,274299997.0
2005-02-01 21:22:00,0.69265,0.69268,0.69259,0.69259,719200002.0
2005-02-01 21:23:00,0.69262,0.69262,0.6926,0.6926,35899998.0
2005-02-01 21:24:00,0.69258,0.69259,0.69251,0.69251,316599999.0
2005-02-01 21:25:00,0.69268,0.69268,0.6925,0.69263,221999998.0
2005-02-01 21:26:00,0.69265,0.69265,0.69262,0.69262,132200003.0
2005-02-01 21:27:00,0.69264,0.69265,0.69261,0.69265,132600000.0
2005-02-01 21:28:00,0.69262,0.69268,0.69255,0.69256,234500004.0
2005-02-01 21:29:00,0.69261,0.69264,0.69261,0.69263,68800002.0
2005-02-01 21:30:00,0.69262,0.69265,0.69262,0.69264,166500003.0
2005-02-01 21:31:00,0.69263,0.69269,0.69261,0.69263,176200005.0
2005-02-01 21:32:00,0.69263,0.69267,0.69262,0.69265,595099997.0
2005-02-01 21:33:00,0.69265,0.69268,0.6926,0.69263,335199995.0
2005-02-01 21:34:00,0.69263,0.69265,0.69262,0.69263,550099992.0
2005-02-01 21:35:00,0.69265,0.69266,0.69258,0.6926,242900001.0
2005-02-01 21:36:00,0.6926,0.69266,0.6926,0.6926,126300003.0
2005-02-01 21:37:00,0.69267,0.69273,0.69265,0.69267,340599994.0
2005-02-01 21:38:00,0.69264,0.69269,0.69262,0.69266,131300003.0
2005-02-01 21:39:00,0.69266,0.6927,0.69266,0.69268,76100002.0
2005-02-01 21:40:00,0.69262,0.69271,0.69262,0.69262,295799995.0
2005-02-01 21:41:00,0.69265,0.69267,0.69261,0.69267,93499999.0
2005-02-01 21:42:00,0.69261,0.69268,0.6926,0.69265,212099998.0
2005-02-01 21:43:00,0.69261,0.69264,0.69255,0.69261,385700003.0
2005-02-01 21:44:00,0.69259,0.69268,0.69259,0.69265,418100001.0
2005-02-01 21:45:00,0.69265,0.69265,0.69265,0.69265,105900001.0
2005-02-01 21:46:00,0.69265,0.69265,0.69265,0.69265,505000007.0
2005-02-01 21:47:00,0.69265,0.69267,0.69265,0.69265,238300002.0
2005-02-01 21:48:00,0.69267,0.69273,0.69266,0.69266,197200001.0
2005-02-01 21:49:00,0.69263,0.69265,0.69263,0.69265,78199999.0
2005-02-01 21:50:00,0.69263,0.6927,0.69261,0.69268,289599999.0
2005-02-01 21:51:00,0.69262,0.69271,0.69262,0.69263,222100001.0
2005-02-01 21:52:00,0.69262,0.69272,0.69262,0.69262,96800001.0
2005-02-01 21:53:00,0.69271,0.69271,0.69259,0.69259,160299995.0
2005-02-01 21:54:00,0.69275,0.69279,0.69265,0.69265,308399995.0
2005-02-01 21:55:00,0.69264,0.69274,0.69261,0.69261,201200002.0
2005-02-01 21:56:00,0.69266,0.69273,0.69265,0.69266,161400000.0
2005-02-01 21:57:00,0.69271,0.69279,0.69258,0.69273,268600003.0
2005-02-01 21:58:00,0.69271,0.69271,0.69258,0.69258,64700001.0
2005-02-01 21:59:00,0.69258,0.69263,0.69248,0.69263,479000005.0
2005-02-01 22:00:00,0.69258,0.69259,0.69239,0.69259,282500002.0
2005-02-01 22:01:00,0.69257,0.69257,0.69242,0.69242,360199998.0
2005-02-01 22:02:00,0.69251,0.69263,0.69245,0.69245,444200003.0
2005-02-01 22:03:00,0.69244,0.69253,0.69237,0.69237,369800001.0
2005-02-01 22:04:00,0.69239,0.69249,0.69236,0.69236,224800002.0
2005-02-01 22:05:00,0.6923,0.69235,0.6923,0.69233,138399995.0
2005-02-01 22:06:00,0.69229,0.69237,0.69226,0.69234,156200000.0
2005-02-01 22:07:00,0.69236,0.69236,0.69232,0.69236,107099999.0
2005-02-01 22:08:00,0.69239,0.69255,0.69235,0.69245,195799999.0
2005-02-01 22:09:00,0.69248,0.69252,0.69248,0.69251,80200000.0
2005-02-01 22:10:00,0.69253,0.69253,0.69244,0.69244,110399999.0
2005-02-01 22:11:00,0.69249,0.69256,0.69249,0.69252,176300001.0
2005-02-01 22:12:00,0.69258,0.69263,0.69255,0.69263,340200004.0
2005-02-01 22:13:00,0.69255,0.69261,0.69252,0.69261,95700000.0
2005-02-01 22:14:00,0.6925,0.6925,0.69241,0.69245,210300004.0
2005-02-01 22:15:00,0.69252,0.69257,0.69243,0.69243,682200002.0
2005-02-01 22:16:00,0.69243,0.69249,0.69243,0.69247,489899995.0
2005-02-01 22:17:00,0.69252,0.69252,0.69248,0.69248,27800000.0
2005-02-01 22:18:00,0.69247,0.69247,0.69235,0.69235,66199999.0
2005-02-01 22:19:00,0.69243,0.69244,0.69238,0.69239,94900002.0
2005-02-01 22:20:00,0.69239,0.69239,0.69235,0.69235,137000001.0
2005-02-01 22:21:00,0.69237,0.69244,0.69233,0.69235,413900001.0
2005-02-01 22:22:00,0.69225,0.69255,0.69212,0.69255,337800006.0
2005-02-01 22:23:00,0.69227,0.69245,0.69227,0.69233,455799999.0
2005-02-01 22:24:00,0.69241,0.69248,0.69233,0.69239,244899999.0
2005-02-01 22:25:00,0.69242,0.69242,0.6923,0.69236,275800003.0
2005-02-01 22:26:00,0.69232,0.69232,0.69225,0.6923,439600011.0
2005-02-01 22:27:00,0.69231,0.69231,0.69224,0.69224,60999998.0
2005-02-01 22:28:00,0.69222,0.69227,0.69222,0.69222,203799998.0
2005-02-01 22:29:00,0.69227,0.6923,0.69221,0.69221,253199999.0
2005-02-01 22:30:00,0.69224,0.69227,0.69223,0.69223,170600003.0
2005-02-01 22:31:00,0.69225,0.69228,0.69223,0.69225,211299998.0
2005-02-01 22:32:00,0.69226,0.69226,0.6922,0.6922,278299998.0
2005-02-01 22:33:00,0.6922,0.69226,0.69219,0.69219,124100001.0
2005-02-01 22:34:00,0.69231,0.69233,0.69212,0.69212,207200000.0
2005-02-01 22:35:00,0.69214,0.69214,0.69206,0.6921,223000003.0
2005-02-01 22:36:00,0.69215,0.69224,0.69215,0.6922,69399999.0
2005-02-01 22:37:00,0.69227,0.69229,0.69207,0.69207,195000002.0
2005-02-01 22:38:00,0.69231,0.69231,0.69225,0.69225,88900000.0
2005-02-01 22:39:00,0.69226,0.69228,0.69221,0.69222,391100003.0
2005-02-01 22:40:00,0.69225,0.69226,0.6922,0.69222,296100004.0
2005-02-01 22:41:00,0.69222,0.69224,0.69208,0.69224,198399999.0
2005-02-01 22:42:00,0.69223,0.69228,0.6922,0.69222,320799996.0
2005-02-01 22:43:00,0.69235,0.69238,0.69231,0.69231,119799997.0
2005-02-01 22:44:00,0.69242,0.69244,0.69234,0.69238,160500002.0
2005-02-01 22:45:00,0.69244,0.69251,0.6924,0.6924,154700005.0
2005-02-01 22:46:00,0.69235,0.69238,0.69235,0.69235,109299999.0
2005-02-01 22:47:00,0.69237,0.69239,0.69231,0.69231,149500004.0
2005-02-01 22:48:00,0.69226,0.69234,0.69226,0.69228,227000001.0
2005-02-01 22:49:00,0.69236,0.69236,0.69226,0.69228,151200002.0
2005-02-01 22:50:00,0.69258,0.69258,0.69241,0.69241,125800001.0
2005-02-01 22:51:00,0.6923,0.69232,0.69218,0.69232,106000003.0
2005-02-01 22:52:00,0.69229,0.69229,0.6921,0.6921,141399999.0
2005-02-01 22:53:00,0.69213,0.69239,0.69213,0.69236,94599999.0
2005-02-01 22:54:00,0.69236,0.69236,0.69229,0.69233,165600000.0
2005-02-01 22:55:00,0.69232,0.69237,0.6923,0.69236,151700003.0
2005-02-01 22:56:00,0.69213,0.69241,0.69207,0.69241,63300000.0
2005-02-01 22:57:00,0.69233,0.69233,0.69228,0.69232,206300000.0
2005-02-01 22:58:00,0.69226,0.69233,0.69213,0.69227,388199999.0
2005-02-01 22:59:00,0.69229,0.69232,0.69214,0.69223,253600001.0
2005-02-01 23:00:00,0.692,0.69233,0.692,0.69227,115099998.0
2005-02-01 23:01:00,0.69232,0.69237,0.69232,0.69235,89200000.0
2005-02-01 23:02:00,0.69225,0.69232,0.69225,0.6923,144000000.0
2005-02-01 23:03:00,0.69233,0.69234,0.69228,0.69234,164399998.0
2005-02-01 23:04:00,0.69232,0.69235,0.69231,0.69235,68300000.0
2005-02-01 23:05:00,0.6923,0.69235,0.6923,0.69235,99000003.0
2005-02-01 23:06:00,0.69239,0.69239,0.69234,0.69235,98300001.0
2005-02-01 23:07:00,0.69226,0.69229,0.69224,0.69226,120099997.0
2005-02-01 23:08:00,0.69224,0.69227,0.69224,0.69226,53599999.0
2005-02-01 23:09:00,0.6923,0.6923,0.69223,0.6923,257199999.0
2005-02-01 23:10:00,0.69228,0.6923,0.69225,0.6923,120500001.0
2005-02-01 23:11:00,0.69231,0.69231,0.69219,0.69222,244800000.0
2005-02-01 23:12:00,0.69222,0.69228,0.6922,0.69228,49700000.0
2005-02-01 23:13:00,0.69224,0.69231,0.69224,0.69227,88800000.0
2005-02-01 23:14:00,0.69225,0.69232,0.69225,0.69225,93399997.0
2005-02-01 23:15:00,0.69228,0.69231,0.69224,0.69226,68699999.0
2005-02-01 23:16:00,0.69223,0.69223,0.6922,0.6922,60500000.0
2005-02-01 23:17:00,0.6923,0.6923,0.69223,0.6923,97100000.0
2005-02-01 23:18:00,0.69225,0.69225,0.69222,0.69222,52099998.0
2005-02-01 23:19:00,0.69223,0.69223,0.69223,0.69223,26800000.0
2005-02-01 23:20:00,0.69223,0.69225,0.6922,0.69221,184599999.0
2005-02-01 23:21:00,0.69227,0.69233,0.69222,0.69225,82899999.0
2005-02-01 23:22:00,0.69227,0.6923,0.69223,0.69229,142699998.0
2005-02-01 23:23:00,0.69227,0.69232,0.69224,0.69227,221500000.0
2005-02-01 23:24:00,0.69232,0.69232,0.69223,0.69223,104500002.0
2005-02-01 23:25:00,0.6922,0.69225,0.6922,0.69225,28699999.0
2005-02-01 23:26:00,0.6922,0.69232,0.69217,0.69232,115799999.0
2005-02-01 23:27:00,0.69227,0.6923,0.69215,0.69215,173299999.0
2005-02-01 23:28:00,0.69225,0.69225,0.69211,0.69213,92499997.0
2005-02-01 23:29:00,0.69216,0.69222,0.69213,0.69215,136300001.0
2005-02-01 23:30:00,0.69221,0.69231,0.69221,0.69231,113300002.0
2005-02-01 23:31:00,0.69247,0.69252,0.69229,0.6924,147000000.0
2005-02-01 23:32:00,0.69233,0.69235,0.69231,0.69235,83400001.0
2005-02-01 23:33:00,0.69237,0.69237,0.69226,0.6923,191400000.0
2005-02-01 23:34:00,0.6923,0.6923,0.69225,0.69227,125800006.0
2005-02-01 23:35:00,0.6923,0.69235,0.69228,0.69235,139000000.0
2005-02-01 23:36:00,0.69231,0.69231,0.69221,0.69221,127800001.0
2005-02-01 23:37:00,0.69226,0.69233,0.69219,0.69233,253199999.0
2005-02-01 23:38:00,0.6922,0.69229,0.6922,0.69227,183499999.0
2005-02-01 23:39:00,0.69224,0.69224,0.69209,0.69215,131899999.0
2005-02-01 23:40:00,0.69223,0.69223,0.6922,0.6922,91599998.0
2005-02-01 23:41:00,0.69215,0.69218,0.6921,0.6921,111700001.0
2005-02-01 23:42:00,0.69221,0.69221,0.69212,0.69212,52600000.0
2005-02-01 23:43:00,0.69219,0.6922,0.69214,0.6922,109499999.0
2005-02-01 23:44:00,0.69227,0.69227,0.69222,0.69223,84500000.0
2005-02-01 23:45:00,0.69223,0.69229,0.69223,0.69229,54199999.0
2005-02-01 23:46:00,0.69228,0.69232,0.6921,0.6921,215099996.0
2005-02-01 23:47:00,0.69214,0.69219,0.69214,0.69219,60799999.0
2005-02-01 23:48:00,0.69226,0.69231,0.69213,0.69223,259900000.0
2005-02-01 23:49:00,0.69227,0.69231,0.69227,0.69231,22400000.0
2005-02-01 23:50:00,0.69225,0.69231,0.69223,0.69231,148800002.0
2005-02-01 23:51:00,0.69228,0.69232,0.69228,0.69232,39100000.0
2005-02-01 23:52:00,0.69219,0.69225,0.69209,0.69225,132599999.0
2005-02-01 23:53:00,0.69224,0.69224,0.69206,0.69206,198100001.0
2005-02-01 23:54:00,0.69211,0.69226,0.69211,0.69223,210100001.0
2005-02-01 23:55:00,0.69212,0.6923,0.69212,0.6923,97999999.0
2005-02-01 23:56:00,0.69227,0.69227,0.69222,0.69222,218300004.0
2005-02-01 23:57:00,0.69225,0.69227,0.69222,0.69222,222000001.0
2005-02-01 23:58:00,0.69226,0.69228,0.69197,0.69224,130400002.0
2005-02-01 23:59:00,0.69222,0.69225,0.6922,0.69222,206899997.0
2005-02-02 00:00:00,0.69222,0.69227,0.6922,0.6922,132000000.0
2005-02-02 00:01:00,0.69231,0.69245,0.69228,0.69245,162399998.0
2005-02-02 00:02:00,0.69231,0.69231,0.69229,0.69229,81400002.0
2005-02-02 00:03:00,0.6923,0.69231,0.69222,0.69231,157400001.0
2005-02-02 00:04:00,0.6921,0.69215,0.69199,0.69202,155300003.0
2005-02-02 00:05:00,0.69214,0.6924,0.69214,0.6924,141699998.0
2005-02-02 00:06:00,0.6919,0.69239,0.6919,0.69236,111199998.0
2005-02-02 00:07:00,0.6924,0.6924,0.69227,0.69235,239899999.0
2005-02-02 00:08:00,0.69209,0.69237,0.69209,0.69232,111699996.0
2005-02-02 00:09:00,0.6924,0.6924,0.69229,0.69231,190100002.0
2005-02-02 00:10:00,0.69219,0.69238,0.69219,0.69237,132899998.0
2005-02-02 00:11:00,0.6924,0.69249,0.6924,0.6924,73000000.0
2005-02-02 00:12:00,0.69233,0.69244,0.69227,0.69241,183699998.0
2005-02-02 00:13:00,0.69243,0.69246,0.69213,0.69215,284399997.0
2005-02-02 00:14:00,0.69228,0.69234,0.69228,0.69232,162899997.0
2005-02-02 00:15:00,0.69238,0.69238,0.69225,0.69232,82200001.0
2005-02-02 00:16:00,0.69239,0.6924,0.6921,0.6921,101300002.0
2005-02-02 00:17:00,0.69234,0.69243,0.69214,0.69243,186100002.0
2005-02-02 00:18:00,0.6924,0.69247,0.69237,0.69247,145299998.0
2005-02-02 00:19:00,0.69243,0.69243,0.69237,0.69237,57599998.0
2005-02-02 00:20:00,0.69244,0.6925,0.69235,0.69241,87700002.0
2005-02-02 00:21:00,0.69249,0.69249,0.69243,0.69243,12800000.0
2005-02-02 00:22:00,0.69235,0.69235,0.69226,0.69231,107700002.0
2005-02-02 00:23:00,0.69224,0.69224,0.6922,0.6922,68700001.0
2005-02-02 00:24:00,0.69241,0.69242,0.69224,0.6923,166899999.0
2005-02-02 00:25:00,0.69223,0.69232,0.69222,0.69229,210799995.0
2005-02-02 00:26:00,0.69228,0.69237,0.69217,0.69235,116100000.0
2005-02-02 00:27:00,0.69249,0.69249,0.69233,0.69238,104800000.0
2005-02-02 00:28:00,0.69231,0.69233,0.69214,0.69233,183700003.0
2005-02-02 00:29:00,0.69236,0.69236,0.69202,0.69202,110000003.0
2005-02-02 00:30:00,0.69213,0.69232,0.69213,0.69232,100200000.0
2005-02-02 00:31:00,0.69226,0.6923,0.69216,0.69227,100999998.0
2005-02-02 00:32:00,0.6921,0.69222,0.6921,0.69222,104699999.0
2005-02-02 00:33:00,0.69215,0.6922,0.69215,0.6922,169899997.0
2005-02-02 00:34:00,0.69211,0.69215,0.69196,0.69215,128000002.0
2005-02-02 00:35:00,0.69215,0.69222,0.69198,0.69198,145700001.0
2005-02-02 00:36:00,0.69215,0.69217,0.69192,0.69205,126999997.0
2005-02-02 00:37:00,0.69208,0.69222,0.692,0.69217,269599994.0
2005-02-02 00:38:00,0.69211,0.69218,0.69205,0.69212,248399997.0
2005-02-02 00:39:00,0.69212,0.69223,0.69212,0.69223,74000002.0
2005-02-02 00:40:00,0.69225,0.69225,0.69212,0.69225,141299999.0
2005-02-02 00:41:00,0.69235,0.69237,0.69228,0.69235,253199995.0
2005-02-02 00:42:00,0.69229,0.6923,0.69229,0.6923,55799999.0
2005-02-02 00:43:00,0.6923,0.69234,0.6923,0.69231,131200000.0
2005-02-02 00:44:00,0.69235,0.69239,0.69229,0.69233,172800000.0
2005-02-02 00:45:00,0.6923,0.69235,0.69221,0.69235,121299999.0
2005-02-02 00:46:00,0.69233,0.69233,0.69225,0.69232,185500001.0
2005-02-02 00:47:00,0.69232,0.69234,0.6923,0.69232,175500002.0
2005-02-02 00:48:00,0.69233,0.69239,0.69233,0.69239,132899998.0
2005-02-02 00:49:00,0.69245,0.69245,0.69237,0.69237,177500003.0
2005-02-02 00:50:00,0.69242,0.69244,0.69237,0.69238,83799999.0
2005-02-02 00:51:00,0.69242,0.69243,0.69232,0.69242,62100000.0
2005-02-02 00:52:00,0.69238,0.69238,0.69232,0.69232,21300000.0
2005-02-02 00:53:00,0.69235,0.69236,0.69232,0.69236,17600000.0
2005-02-02 00:54:00,0.6924,0.6924,0.69237,0.69237,182199998.0
2005-02-02 00:55:00,0.6924,0.6924,0.69237,0.69238,166300003.0
2005-02-02 00:56:00,0.69235,0.6924,0.69232,0.69237,116000001.0
2005-02-02 00:57:00,0.6925,0.69251,0.69242,0.69251,117899998.0
2005-02-02 00:58:00,0.69237,0.6924,0.69237,0.6924,94200001.0
2005-02-02 00:59:00,0.69242,0.69247,0.69238,0.69238,179400004.0
2005-02-02 01:00:00,0.69227,0.69241,0.69222,0.69241,188500000.0
2005-02-02 01:01:00,0.69237,0.69237,0.69231,0.69231,110999999.0
2005-02-02 01:02:00,0.69219,0.69239,0.69214,0.69236,166799996.0
2005-02-02 01:03:00,0.69242,0.69245,0.6924,0.69245,279300000.0
2005-02-02 01:04:00,0.6925,0.6925,0.69242,0.69247,139599998.0
2005-02-02 01:05:00,0.69251,0.69253,0.69244,0.69253,41700000.0
2005-02-02 01:06:00,0.69245,0.69245,0.69242,0.69245,149300000.0
2005-02-02 01:07:00,0.69244,0.6925,0.69238,0.69238,114100004.0
2005-02-02 01:08:00,0.6924,0.69247,0.6924,0.69247,184199999.0
2005-02-02 01:09:00,0.69251,0.69254,0.69246,0.69249,203299997.0
2005-02-02 01:10:00,0.69252,0.69256,0.69228,0.69256,285900000.0
2005-02-02 01:11:00,0.69253,0.69266,0.69239,0.69265,217200002.0
2005-02-02 01:12:00,0.69262,0.69264,0.69257,0.69258,89100000.0
2005-02-02 01:13:00,0.69257,0.6926,0.69257,0.6926,92299999.0
2005-02-02 01:14:00,0.69257,0.6926,0.69249,0.6925,100599998.0
2005-02-02 01:15:00,0.69239,0.69239,0.69231,0.69239,85299998.0
2005-02-02 01:16:00,0.69244,0.69246,0.69242,0.69242,165399999.0
2005-02-02 01:17:00,0.6923,0.69235,0.69217,0.69232,271400002.0
2005-02-02 01:18:00,0.69218,0.69242,0.69216,0.69242,234100002.0
2005-02-02 01:19:00,0.69227,0.69251,0.69227,0.69251,81500000.0
2005-02-02 01:20:00,0.69234,0.69246,0.6923,0.69246,61900000.0
2005-02-02 01:21:00,0.69249,0.69253,0.69246,0.6925,159800000.0
2005-02-02 01:22:00,0.69251,0.69251,0.69232,0.69232,55200001.0
2005-02-02 01:23:00,0.69248,0.69251,0.69235,0.6924,190899997.0
2005-02-02 01:24:00,0.6924,0.69248,0.69232,0.69245,93600000.0
2005-02-02 01:25:00,0.69248,0.69248,0.69248,0.69248,23900000.0
2005-02-02 01:26:00,0.69232,0.69253,0.69232,0.69241,144400000.0
2005-02-02 01:27:00,0.69245,0.69245,0.6923,0.6923,113600001.0
2005-02-02 01:28:00,0.69256,0.69256,0.69248,0.69248,150700001.0
2005-02-02 01:29:00,0.69252,0.69256,0.69252,0.69256,156499998.0
2005-02-02 01:30:00,0.69256,0.69256,0.69249,0.69255,211100000.0
2005-02-02 01:31:00,0.69255,0.69256,0.69252,0.69252,195400002.0
2005-02-02 01:32:00,0.69252,0.69258,0.6925,0.69258,169999999.0
2005-02-02 01:33:00,0.69252,0.69255,0.69252,0.69252,83200001.0
2005-02-02 01:34:00,0.69253,0.69253,0.69229,0.69229,103900002.0
2005-02-02 01:35:00,0.69252,0.69253,0.69246,0.69246,143800004.0
2005-02-02 01:36:00,0.6924,0.6924,0.69224,0.69224,47800000.0
2005-02-02 01:37:00,0.69241,0.69241,0.69233,0.6924,132300001.0
2005-02-02 01:38:00,0.69237,0.69243,0.69232,0.69237,138000000.0
2005-02-02 01:39:00,0.6924,0.69242,0.69235,0.69242,229899998.0
2005-02-02 01:40:00,0.69238,0.69243,0.69238,0.69238,113399998.0
2005-02-02 01:41:00,0.69238,0.69243,0.69237,0.69238,166099997.0
2005-02-02 01:42:00,0.69219,0.69249,0.69219,0.69249,148800002.0
2005-02-02 01:43:00,0.69237,0.69239,0.69228,0.69235,261799996.0
2005-02-02 01:44:00,0.69224,0.69254,0.69224,0.69252,187699996.0
2005-02-02 01:45:00,0.6924,0.69243,0.69235,0.6924,97100002.0
2005-02-02 01:46:00,0.6924,0.6924,0.69235,0.69235,100099998.0
2005-02-02 01:47:00,0.6924,0.69242,0.6924,0.69242,37500002.0
2005-02-02 01:48:00,0.69238,0.6924,0.69237,0.6924,157000001.0
2005-02-02 01:49:00,0.69235,0.69249,0.69233,0.69238,181499997.0
2005-02-02 01:50:00,0.69234,0.69249,0.69234,0.69245,44899998.0
2005-02-02 01:51:00,0.69245,0.69254,0.69245,0.69251,122799999.0
2005-02-02 01:52:00,0.69255,0.69255,0.69251,0.69251,77399999.0
2005-02-02 01:53:00,0.69247,0.69253,0.69245,0.6925,226099997.0
2005-02-02 01:54:00,0.69249,0.69257,0.69241,0.69251,257000002.0
2005-02-02 01:55:00,0.69252,0.69255,0.6925,0.69253,171699996.0
2005-02-02 01:56:00,0.69252,0.69255,0.6925,0.69253,162699997.0
2005-02-02 01:57:00,0.69252,0.69253,0.69249,0.69251,131600002.0
2005-02-02 01:58:00,0.69248,0.69254,0.69248,0.69254,103300000.0
2005-02-02 01:59:00,0.69254,0.69254,0.69247,0.69247,75799999.0
2005-02-02 02:00:00,0.69251,0.6926,0.69251,0.69255,95500002.0
2005-02-02 02:01:00,0.69264,0.69264,0.69254,0.69256,91900000.0
2005-02-02 02:02:00,0.69255,0.69256,0.6924,0.69256,204100001.0
2005-02-02 02:03:00,0.69246,0.69246,0.69241,0.69241,11900000.0
2005-02-02 02:04:00,0.69247,0.69247,0.69234,0.69239,33500001.0
2005-02-02 02:05:00,0.69237,0.69248,0.69234,0.69248,117100000.0
2005-02-02 02:06:00,0.69247,0.69267,0.69247,0.69259,158700002.0
2005-02-02 02:07:00,0.6925,0.69252,0.69245,0.69247,137100001.0
2005-02-02 02:08:00,0.69251,0.69259,0.69248,0.69256,213400000.0
2005-02-02 02:09:00,0.69258,0.69258,0.69239,0.69251,120900002.0
2005-02-02 02:10:00,0.69251,0.69251,0.69236,0.69236,166299999.0
2005-02-02 02:11:00,0.69238,0.6925,0.69238,0.69238,180300001.0
2005-02-02 02:12:00,0.69258,0.69258,0.69244,0.69252,143200003.0
2005-02-02 02:13:00,0.69256,0.69256,0.69238,0.6925,263500006.0
2005-02-02 02:14:00,0.69251,0.69256,0.6924,0.6924,193699999.0
2005-02-02 02:15:00,0.6926,0.69271,0.69256,0.69267,106099999.0
2005-02-02 02:16:00,0.69238,0.69256,0.69238,0.69256,177300001.0
2005-02-02 02:17:00,0.69257,0.6926,0.69257,0.69257,194100000.0
2005-02-02 02:18:00,0.69257,0.69258,0.69257,0.69258,12800000.0
2005-02-02 02:19:00,0.69252,0.69267,0.69252,0.69266,85200000.0
2005-02-02 02:20:00,0.69252,0.69256,0.69246,0.69256,82900001.0
2005-02-02 02:21:00,0.6925,0.6925,0.6924,0.69247,189399998.0
2005-02-02 02:22:00,0.6924,0.69251,0.69238,0.69251,163799997.0
2005-02-02 02:23:00,0.6925,0.69255,0.69243,0.69249,254500005.0
2005-02-02 02:24:00,0.69257,0.69257,0.69234,0.69238,202999996.0
2005-02-02 02:25:00,0.69266,0.69266,0.69245,0.69263,177100000.0
2005-02-02 02:26:00,0.69266,0.69266,0.69244,0.69256,212400002.0
2005-02-02 02:27:00,0.69255,0.6926,0.69255,0.69255,98600000.0
2005-02-02 02:28:00,0.6926,0.69266,0.6926,0.6926,167900001.0
2005-02-02 02:29:00,0.69265,0.69265,0.69257,0.69265,177299999.0
2005-02-02 02:30:00,0.69263,0.69272,0.69262,0.69272,45200000.0
2005-02-02 02:31:00,0.69258,0.6927,0.69255,0.69265,161200000.0
2005-02-02 02:32:00,0.69266,0.69266,0.69244,0.69244,93400003.0
2005-02-02 02:33:00,0.69263,0.6927,0.69242,0.69245,120900004.0
2005-02-02 02:34:00,0.69252,0.69275,0.69252,0.69275,80099998.0
2005-02-02 02:35:00,0.6928,0.6928,0.6928,0.6928,1600000.0
2005-02-02 02:36:00,0.69271,0.69274,0.69254,0.69274,121799999.0
2005-02-02 02:37:00,0.69278,0.6928,0.69277,0.6928,178799998.0
2005-02-02 02:38:00,0.69271,0.69271,0.69249,0.69264,94400001.0
2005-02-02 02:39:00,0.69268,0.69268,0.69265,0.69265,50999999.0
2005-02-02 02:40:00,0.69262,0.69264,0.69249,0.69264,75700002.0
2005-02-02 02:41:00,0.69239,0.69265,0.69239,0.69265,150900002.0
2005-02-02 02:42:00,0.69264,0.69266,0.69263,0.69266,91699999.0
2005-02-02 02:43:00,0.69273,0.69273,0.69265,0.69265,10400000.0
2005-02-02 02:44:00,0.69263,0.69269,0.69245,0.69269,165200003.0
2005-02-02 02:45:00,0.6927,0.69273,0.69269,0.69269,41600000.0
2005-02-02 02:46:00,0.69265,0.69274,0.69256,0.69274,156799999.0
2005-02-02 02:47:00,0.69269,0.69289,0.69263,0.69289,242799995.0
2005-02-02 02:48:00,0.69233,0.69291,0.69229,0.6929,167499999.0
2005-02-02 02:49:00,0.69302,0.69302,0.69235,0.69291,229700002.0
2005-02-02 02:50:00,0.69226,0.69301,0.69226,0.69289,206299993.0
2005-02-02 02:51:00,0.69304,0.69304,0.69278,0.69278,39800000.0
2005-02-02 02:52:00,0.69304,0.69304,0.69279,0.69279,177900002.0
2005-02-02 02:53:00,0.69305,0.69305,0.6928,0.6928,84400003.0
2005-02-02 02:54:00,0.69293,0.69293,0.69269,0.69293,150199999.0
2005-02-02 02:55:00,0.69291,0.69299,0.69282,0.69298,118700001.0
2005-02-02 02:56:00,0.69298,0.693,0.69295,0.693,79800000.0
2005-02-02 02:57:00,0.69297,0.69298,0.69297,0.69298,32700000.0
2005-02-02 02:58:00,0.69279,0.69286,0.69234,0.69286,146200000.0
2005-02-02 02:59:00,0.69288,0.69288,0.69238,0.69267,217400000.0
2005-02-02 03:00:00,0.69307,0.69307,0.69281,0.69296,204800000.0
2005-02-02 03:01:00,0.69292,0.69298,0.69282,0.69297,218000000.0
2005-02-02 03:02:00,0.69274,0.69274,0.69251,0.69251,51800001.0
2005-02-02 03:03:00,0.69221,0.69291,0.69221,0.69291,211000005.0
2005-02-02 03:04:00,0.69291,0.69291,0.69233,0.69287,264600000.0
2005-02-02 03:05:00,0.69298,0.69302,0.69293,0.69295,194800002.0
2005-02-02 03:06:00,0.69304,0.69304,0.69293,0.693,158800000.0
2005-02-02 03:07:00,0.69295,0.693,0.69295,0.693,164000001.0
2005-02-02 03:08:00,0.69298,0.69298,0.69298,0.69298,41800000.0
2005-02-02 03:09:00,0.693,0.693,0.69295,0.69295,33900000.0
2005-02-02 03:10:00,0.693,0.693,0.69295,0.69298,93399999.0
2005-02-02 03:11:00,0.693,0.69301,0.69294,0.69294,121599999.0
2005-02-02 03:12:00,0.69275,0.69279,0.69238,0.69279,159599998.0
2005-02-02 03:13:00,0.69291,0.69291,0.69273,0.69291,110699998.0
2005-02-02 03:14:00,0.69279,0.69289,0.69271,0.69271,111800000.0
2005-02-02 03:15:00,0.69267,0.69295,0.69267,0.6929,154599999.0
2005-02-02 03:16:00,0.69271,0.69277,0.69246,0.69277,73600000.0
2005-02-02 03:17:00,0.69298,0.69298,0.69289,0.69289,193300002.0
2005-02-02 03:18:00,0.69287,0.69292,0.69286,0.69292,86800002.0
2005-02-02 03:19:00,0.69271,0.69294,0.69253,0.6929,166100001.0
2005-02-02 03:20:00,0.6927,0.69293,0.69253,0.69289,81500001.0
2005-02-02 03:21:00,0.69272,0.69302,0.69248,0.693,148000002.0
2005-02-02 03:22:00,0.693,0.693,0.693,0.693,8800000.0
2005-02-02 03:23:00,0.69281,0.69281,0.69254,0.69281,64600001.0
2005-02-02 03:24:00,0.69294,0.69294,0.69273,0.69292,90500001.0
2005-02-02 03:25:00,0.69291,0.69291,0.6927,0.6927,46000000.0
2005-02-02 03:26:00,0.6929,0.69293,0.6927,0.6927,61700000.0
2005-02-02 03:27:00,0.69271,0.69295,0.69271,0.69287,206500000.0
2005-02-02 03:28:00,0.6929,0.69294,0.69286,0.69294,216599994.0
2005-02-02 03:29:00,0.69295,0.69295,0.69295,0.69295,4300000.0
2005-02-02 03:30:00,0.69293,0.69293,0.69293,0.69293,13200000.0
2005-02-02 03:31:00,0.69289,0.69292,0.69287,0.69291,51100002.0
2005-02-02 03:32:00,0.69278,0.69292,0.69271,0.69292,159200001.0
2005-02-02 03:33:00,0.69287,0.69287,0.69287,0.69287,29500000.0
2005-02-02 03:34:00,0.69297,0.69301,0.69292,0.69295,225000002.0
2005-02-02 03:35:00,0.69242,0.69295,0.69242,0.69295,219100001.0
2005-02-02 03:36:00,0.693,0.693,0.69293,0.69298,193300001.0
2005-02-02 03:37:00,0.69284,0.69286,0.69248,0.69286,61500001.0
2005-02-02 03:38:00,0.69303,0.69307,0.693,0.693,194399998.0
2005-02-02 03:39:00,0.69252,0.69278,0.69252,0.69278,25500000.0
2005-02-02 03:40:00,0.69307,0.6931,0.69307,0.6931,30300000.0
2005-02-02 03:41:00,0.69308,0.69308,0.69307,0.69307,48600000.0
2005-02-02 03:42:00,0.69309,0.69309,0.69304,0.69305,98300001.0
2005-02-02 03:43:00,0.69307,0.69312,0.69303,0.6931,177900001.0
2005-02-02 03:44:00,0.69307,0.69307,0.69307,0.69307,31900000.0
2005-02-02 03:45:00,0.69305,0.69307,0.69305,0.69307,17500000.0
2005-02-02 03:46:00,0.69302,0.69302,0.69302,0.69302,55000001.0
2005-02-02 03:47:00,0.69307,0.69309,0.69303,0.69309,85400001.0
2005-02-02 03:48:00,0.69307,0.69313,0.69307,0.69313,43800001.0
2005-02-02 03:49:00,0.69309,0.69309,0.69303,0.69303,100900001.0
2005-02-02 03:50:00,0.69296,0.69308,0.69292,0.69305,158999996.0
2005-02-02 03:51:00,0.69307,0.69307,0.69305,0.69305,91700002.0
2005-02-02 03:52:00,0.69289,0.69289,0.69251,0.69285,173800003.0
2005-02-02 03:53:00,0.69298,0.69301,0.69291,0.69295,181800000.0
2005-02-02 03:54:00,0.69294,0.69303,0.69287,0.69287,92900000.0
2005-02-02 03:55:00,0.69287,0.69304,0.69287,0.69304,33400000.0
2005-02-02 03:56:00,0.6931,0.6931,0.69303,0.69303,29500001.0
2005-02-02 03:57:00,0.69307,0.6931,0.69287,0.69287,95200000.0
2005-02-02 03:58:00,0.69304,0.69312,0.69293,0.69304,159000000.0
2005-02-02 03:59:00,0.69293,0.69303,0.69293,0.69296,261300002.0
2005-02-02 04:00:00,0.69289,0.69302,0.69289,0.69301,240099999.0
2005-02-02 04:01:00,0.69302,0.69302,0.69289,0.69289,152499998.0
2005-02-02 04:02:00,0.69305,0.69305,0.69286,0.69287,125099998.0
2005-02-02 04:03:00,0.69304,0.6932,0.693,0.6932,226800002.0
2005-02-02 04:04:00,0.69319,0.69319,0.69224,0.69224,189100002.0
2005-02-02 04:05:00,0.69241,0.69312,0.69241,0.69312,118999999.0
2005-02-02 04:06:00,0.69313,0.69319,0.69311,0.69313,94800002.0
2005-02-02 04:07:00,0.69316,0.69316,0.69314,0.69314,91900002.0
2005-02-02 04:08:00,0.6929,0.69325,0.69259,0.69325,165500001.0
2005-02-02 04:09:00,0.69323,0.69323,0.69313,0.6932,93000001.0
2005-02-02 04:10:00,0.69309,0.69311,0.69241,0.69311,95500003.0
2005-02-02 04:11:00,0.69294,0.69325,0.69256,0.6932,180300000.0
2005-02-02 04:12:00,0.69321,0.69321,0.69313,0.69317,156399997.0
2005-02-02 04:13:00,0.6931,0.69321,0.69307,0.6932,227900002.0
2005-02-02 04:14:00,0.69322,0.69322,0.6932,0.6932,44000000.0
2005-02-02 04:15:00,0.69324,0.69324,0.69309,0.69309,116700002.0
2005-02-02 04:16:00,0.69328,0.6933,0.69328,0.6933,47799998.0
2005-02-02 04:17:00,0.69314,0.69321,0.69305,0.69305,96599998.0
2005-02-02 04:18:00,0.69317,0.69323,0.69307,0.69307,130200001.0
2005-02-02 04:19:00,0.69329,0.69331,0.69307,0.69307,72300001.0
2005-02-02 04:20:00,0.69319,0.69347,0.69319,0.69341,86000000.0
2005-02-02 04:21:00,0.69347,0.69353,0.69344,0.69353,120300001.0
2005-02-02 04:22:00,0.69344,0.69346,0.69336,0.69338,218600000.0
2005-02-02 04:23:00,0.69337,0.69338,0.69325,0.69325,167999999.0
2005-02-02 04:24:00,0.69338,0.69339,0.69322,0.69339,158600002.0
2005-02-02 04:25:00,0.69341,0.69341,0.69324,0.69331,179299999.0
2005-02-02 04:26:00,0.69333,0.69336,0.69321,0.69336,157900002.0
2005-02-02 04:27:00,0.69345,0.69345,0.69337,0.69344,122800001.0
2005-02-02 04:28:00,0.6934,0.6934,0.69326,0.69338,164700003.0
2005-02-02 04:29:00,0.69335,0.69335,0.69326,0.69326,55000000.0
2005-02-02 04:30:00,0.69338,0.69338,0.69315,0.69315,126699997.0
2005-02-02 04:31:00,0.69317,0.69341,0.69317,0.69338,223900000.0
2005-02-02 04:32:00,0.69335,0.69335,0.69317,0.69328,178000000.0
2005-02-02 04:33:00,0.69334,0.6934,0.69324,0.6934,111399998.0
2005-02-02 04:34:00,0.69343,0.69345,0.69342,0.69343,94899999.0
2005-02-02 04:35:00,0.69338,0.69338,0.69318,0.69324,156900001.0
2005-02-02 04:36:00,0.69327,0.69327,0.69306,0.69314,99699999.0
2005-02-02 04:37:00,0.69322,0.69332,0.693,0.69317,96300000.0
2005-02-02 04:38:00,0.69342,0.69342,0.69305,0.69339,210800006.0
2005-02-02 04:39:00,0.69342,0.69342,0.69336,0.6934,242699996.0
2005-02-02 04:40:00,0.69323,0.69335,0.69323,0.69335,26100000.0
2005-02-02 04:41:00,0.6934,0.6934,0.69328,0.69328,14300000.0
2005-02-02 04:42:00,0.69337,0.69342,0.69326,0.69342,86999997.0
2005-02-02 04:43:00,0.69347,0.69347,0.69343,0.69343,96100000.0
2005-02-02 04:44:00,0.69342,0.6935,0.69338,0.6935,51800000.0
2005-02-02 04:45:00,0.69328,0.6934,0.69327,0.69335,120200002.0
2005-02-02 04:46:00,0.69335,0.69355,0.69314,0.69355,139699998.0
2005-02-02 04:47:00,0.69335,0.69346,0.69312,0.69346,90800000.0
2005-02-02 04:48:00,0.69331,0.69338,0.69314,0.69326,175500001.0
2005-02-02 04:49:00,0.69332,0.69356,0.69309,0.69356,143100000.0
2005-02-02 04:50:00,0.69359,0.69359,0.69339,0.69339,108600000.0
2005-02-02 04:51:00,0.69341,0.69352,0.69332,0.69332,125999999.0
2005-02-02 04:52:00,0.69317,0.69346,0.69301,0.69346,198199996.0
2005-02-02 04:53:00,0.69361,0.69361,0.69313,0.69344,144800002.0
2005-02-02 04:54:00,0.69361,0.69362,0.69313,0.69327,111500002.0
2005-02-02 04:55:00,0.69343,0.69345,0.69308,0.69345,135800002.0
2005-02-02 04:56:00,0.69301,0.69358,0.69301,0.69358,69600000.0
2005-02-02 04:57:00,0.69306,0.69358,0.69306,0.69358,57699999.0
2005-02-02 04:58:00,0.69343,0.69345,0.69318,0.69345,73099999.0
2005-02-02 04:59:00,0.69356,0.69356,0.69345,0.6935,122200000.0
2005-02-02 05:00:00,0.6935,0.69353,0.6935,0.69353,200499994.0
2005-02-02 05:01:00,0.69292,0.69349,0.69292,0.69348,169199997.0
2005-02-02 05:02:00,0.69356,0.69356,0.69341,0.69348,167699995.0
2005-02-02 05:03:00,0.69346,0.69362,0.69341,0.69362,158999997.0
2005-02-02 05:04:00,0.6935,0.6935,0.69339,0.69347,84500003.0
2005-02-02 05:05:00,0.69341,0.69341,0.69339,0.69339,42600000.0
2005-02-02 05:06:00,0.69348,0.69348,0.69345,0.69345,27900000.0
2005-02-02 05:07:00,0.69335,0.6934,0.69325,0.69325,151200002.0
2005-02-02 05:08:00,0.69342,0.69352,0.69335,0.69351,177299998.0
2005-02-02 05:09:00,0.69357,0.69362,0.69341,0.69361,62100001.0
2005-02-02 05:10:00,0.69366,0.69366,0.6935,0.69355,281500005.0
2005-02-02 05:11:00,0.69353,0.69362,0.69338,0.69338,105500001.0
2005-02-02 05:12:00,0.6934,0.69362,0.6934,0.69344,172400002.0
2005-02-02 05:13:00,0.69366,0.69366,0.69352,0.69363,194800001.0
2005-02-02 05:14:00,0.69363,0.6937,0.69354,0.69357,155899998.0
2005-02-02 05:15:00,0.69361,0.6937,0.69352,0.69352,240100003.0
2005-02-02 05:16:00,0.69376,0.69376,0.6935,0.69356,206200003.0
2005-02-02 05:17:00,0.69361,0.69372,0.69361,0.69371,75700002.0
2005-02-02 05:18:00,0.69351,0.69372,0.69351,0.69365,187100002.0
2005-02-02 05:19:00,0.69373,0.69377,0.69368,0.69377,50700000.0
2005-02-02 05:20:00,0.69359,0.69365,0.69353,0.69356,91400000.0
2005-02-02 05:21:00,0.69373,0.69377,0.69363,0.69377,41300001.0
2005-02-02 05:22:00,0.69373,0.69378,0.69352,0.69378,227300001.0
2005-02-02 05:23:00,0.69367,0.69379,0.6936,0.6936,199399999.0
2005-02-02 05:24:00,0.69362,0.69371,0.69356,0.69369,92399998.0
2005-02-02 05:25:00,0.69373,0.69378,0.69365,0.69378,145099999.0
2005-02-02 05:26:00,0.69375,0.69377,0.69355,0.69355,202500000.0
2005-02-02 05:27:00,0.69368,0.69376,0.69358,0.69376,168399999.0
2005-02-02 05:28:00,0.69379,0.69385,0.69379,0.69381,78299999.0
2005-02-02 05:29:00,0.69385,0.69385,0.69382,0.69383,114500001.0
2005-02-02 05:30:00,0.69382,0.69382,0.6936,0.6936,39800000.0
2005-02-02 05:31:00,0.69355,0.69375,0.69355,0.69371,120600003.0
2005-02-02 05:32:00,0.69366,0.69366,0.69347,0.69347,238499994.0
2005-02-02 05:33:00,0.69352,0.69367,0.69352,0.69362,254900000.0
2005-02-02 05:34:00,0.69361,0.69369,0.69361,0.69363,115000002.0
2005-02-02 05:35:00,0.69367,0.6937,0.69363,0.69363,85800000.0
2005-02-02 05:36:00,0.69357,0.69361,0.6935,0.69356,170899999.0
2005-02-02 05:37:00,0.69363,0.6937,0.69354,0.69368,272399999.0
2005-02-02 05:38:00,0.69377,0.69382,0.69359,0.69375,75500000.0
2005-02-02 05:39:00,0.69367,0.69384,0.6936,0.69383,173300001.0
2005-02-02 05:40:00,0.69393,0.69398,0.69373,0.69383,164599998.0
2005-02-02 05:41:00,0.69368,0.6939,0.69368,0.6939,231600001.0
2005-02-02 05:42:00,0.6939,0.69401,0.69383,0.69388,113399999.0
2005-02-02 05:43:00,0.69386,0.69401,0.69386,0.69401,226599996.0
2005-02-02 05:44:00,0.69401,0.69401,0.69394,0.69401,100500002.0
2005-02-02 05:45:00,0.69403,0.69405,0.69398,0.69398,93900001.0
2005-02-02 05:46:00,0.69405,0.69405,0.69405,0.69405,800000.0
2005-02-02 05:47:00,0.694,0.69407,0.694,0.69405,214500005.0
2005-02-02 05:48:00,0.69404,0.69405,0.69389,0.69389,152199998.0
2005-02-02 05:49:00,0.69411,0.69411,0.69394,0.694,161000003.0
2005-02-02 05:50:00,0.6941,0.69413,0.6941,0.6941,47000000.0
2005-02-02 05:51:00,0.69413,0.69413,0.69405,0.6941,177400004.0
2005-02-02 05:52:00,0.69404,0.6941,0.69389,0.6941,172500000.0
2005-02-02 05:53:00,0.6941,0.6941,0.69405,0.69405,84500000.0
2005-02-02 05:54:00,0.69409,0.69416,0.69409,0.69415,106299998.0
2005-02-02 05:55:00,0.69409,0.69414,0.69407,0.69407,118100000.0
2005-02-02 05:56:00,0.69404,0.69405,0.69401,0.69405,109799999.0
2005-02-02 05:57:00,0.69374,0.69374,0.69324,0.69342,71700000.0
2005-02-02 05:58:00,0.69364,0.6939,0.69364,0.6939,173100003.0
2005-02-02 05:59:00,0.69387,0.6939,0.69364,0.6939,165999997.0
2005-02-02 06:00:00,0.69387,0.69394,0.69368,0.69394,110399999.0
2005-02-02 06:01:00,0.69397,0.69397,0.69397,0.69397,4000000.0
2005-02-02 06:02:00,0.69397,0.69397,0.69397,0.69397,28000000.0
2005-02-02 06:03:00,0.694,0.69402,0.69397,0.69397,166199998.0
2005-02-02 06:04:00,0.69394,0.69403,0.69388,0.69402,195200003.0
2005-02-02 06:05:00,0.69412,0.69412,0.694,0.69412,123300001.0
2005-02-02 06:06:00,0.69405,0.69413,0.69405,0.69411,203600004.0
2005-02-02 06:07:00,0.69414,0.69414,0.69406,0.69413,198200004.0
2005-02-02 06:08:00,0.69402,0.69409,0.69397,0.69409,175699996.0
2005-02-02 06:09:00,0.69404,0.69419,0.69404,0.6941,180799998.0
2005-02-02 06:10:00,0.69417,0.69419,0.69412,0.69415,113299998.0
2005-02-02 06:11:00,0.69415,0.69415,0.69412,0.69412,50300000.0
2005-02-02 06:12:00,0.69412,0.6942,0.69412,0.69412,255299999.0
2005-02-02 06:13:00,0.69403,0.6941,0.69399,0.69399,185299997.0
2005-02-02 06:14:00,0.6941,0.69414,0.69406,0.69414,62200000.0
2005-02-02 06:15:00,0.69396,0.6941,0.69396,0.69407,127000003.0
2005-02-02 06:16:00,0.69413,0.69413,0.69398,0.69411,156200000.0
2005-02-02 06:17:00,0.69414,0.69433,0.69414,0.69433,177300000.0
2005-02-02 06:18:00,0.69412,0.69429,0.69412,0.69429,82099998.0
2005-02-02 06:19:00,0.69434,0.69434,0.69419,0.69428,81600000.0
2005-02-02 06:20:00,0.69429,0.69429,0.69404,0.69412,243500003.0
2005-02-02 06:21:00,0.69427,0.69437,0.6942,0.69437,319999995.0
2005-02-02 06:22:00,0.6943,0.6943,0.69413,0.6942,101400001.0
2005-02-02 06:23:00,0.69423,0.69435,0.69423,0.69435,92000000.0
2005-02-02 06:24:00,0.69434,0.69435,0.69423,0.69433,148899998.0
2005-02-02 06:25:00,0.6943,0.69435,0.69424,0.69432,115200001.0
2005-02-02 06:26:00,0.69436,0.69441,0.69434,0.69434,32900000.0
2005-02-02 06:27:00,0.69432,0.69435,0.6943,0.6943,174500000.0
2005-02-02 06:28:00,0.69428,0.69431,0.69419,0.69431,170599998.0
2005-02-02 06:29:00,0.69435,0.69435,0.69433,0.69435,197499998.0
2005-02-02 06:30:00,0.69435,0.69437,0.69432,0.69437,122099998.0
2005-02-02 06:31:00,0.69437,0.69437,0.69433,0.69436,174300002.0
2005-02-02 06:32:00,0.69441,0.69441,0.69439,0.69439,54399998.0
2005-02-02 06:33:00,0.69433,0.69433,0.69433,0.69433,4800000.0
2005-02-02 06:34:00,0.69429,0.69434,0.69429,0.69431,209799999.0
2005-02-02 06:35:00,0.69433,0.69433,0.69432,0.69432,14200000.0
2005-02-02 06:36:00,0.69428,0.69432,0.69414,0.69417,120399998.0
2005-02-02 06:37:00,0.69424,0.69426,0.69407,0.69415,221599999.0
2005-02-02 06:38:00,0.69417,0.69424,0.69417,0.69419,145900001.0
2005-02-02 06:39:00,0.69425,0.69425,0.69409,0.69412,142899999.0
2005-02-02 06:40:00,0.69418,0.69428,0.69418,0.69428,55500001.0
2005-02-02 06:41:00,0.6943,0.69436,0.69429,0.69429,86900000.0
2005-02-02 06:42:00,0.69428,0.69432,0.69428,0.69432,5700000.0
2005-02-02 06:43:00,0.69421,0.69437,0.69421,0.69435,285000001.0
2005-02-02 06:44:00,0.69433,0.69433,0.69425,0.69425,74500000.0
2005-02-02 06:45:00,0.69434,0.69434,0.69424,0.69424,132300000.0
2005-02-02 06:46:00,0.69425,0.69436,0.69414,0.69414,149200001.0
2005-02-02 06:47:00,0.69419,0.69432,0.69419,0.6942,82399999.0
2005-02-02 06:48:00,0.6943,0.6943,0.69415,0.69417,67000000.0
2005-02-02 06:49:00,0.6943,0.69438,0.69421,0.69438,126300001.0
2005-02-02 06:50:00,0.69432,0.69435,0.69432,0.69435,13600000.0
2005-02-02 06:51:00,0.69428,0.69432,0.69422,0.69424,53500001.0
2005-02-02 06:52:00,0.69434,0.69434,0.69419,0.69422,61500001.0
2005-02-02 06:53:00,0.69438,0.69438,0.69425,0.69435,99599999.0
2005-02-02 06:54:00,0.69439,0.6944,0.69415,0.69415,142100001.0
2005-02-02 06:55:00,0.69423,0.69432,0.6942,0.6942,124600002.0
2005-02-02 06:56:00,0.69418,0.69434,0.69418,0.69419,239899996.0
2005-02-02 06:57:00,0.69428,0.6943,0.69421,0.6943,84400001.0
2005-02-02 06:58:00,0.6944,0.6944,0.6944,0.6944,4000000.0
2005-02-02 06:59:00,0.69428,0.69428,0.6942,0.69423,197900001.0
2005-02-02 07:00:00,0.69429,0.69432,0.69428,0.69432,27099999.0
2005-02-02 07:01:00,0.69435,0.69435,0.69417,0.69417,116399999.0
2005-02-02 07:02:00,0.69435,0.69436,0.69419,0.69419,119399998.0
2005-02-02 07:03:00,0.69433,0.69438,0.69417,0.69417,149799998.0
2005-02-02 07:04:00,0.69412,0.69418,0.69412,0.69418,5200000.0
2005-02-02 07:05:00,0.69427,0.69427,0.69427,0.69427,36599998.0
2005-02-02 07:06:00,0.69431,0.69431,0.69418,0.69418,128599999.0
2005-02-02 07:07:00,0.69431,0.69431,0.6942,0.6942,71299999.0
2005-02-02 07:08:00,0.69432,0.69432,0.69427,0.69429,107900001.0
2005-02-02 07:09:00,0.69433,0.69436,0.69432,0.69435,77999999.0
2005-02-02 07:10:00,0.69433,0.69437,0.69427,0.69437,171199995.0
2005-02-02 07:11:00,0.69437,0.69437,0.69426,0.69437,118400003.0
2005-02-02 07:12:00,0.69429,0.69429,0.69419,0.69425,91700001.0
2005-02-02 07:13:00,0.69429,0.69429,0.6942,0.6942,81300001.0
2005-02-02 07:14:00,0.69414,0.69425,0.69414,0.69425,199799999.0
2005-02-02 07:15:00,0.69424,0.69426,0.69416,0.6942,89300000.0
2005-02-02 07:16:00,0.69418,0.69432,0.69418,0.69432,138700001.0
2005-02-02 07:17:00,0.69432,0.69435,0.69432,0.69435,100599998.0
2005-02-02 07:18:00,0.69429,0.69429,0.69412,0.69412,128600004.0
2005-02-02 07:19:00,0.69414,0.69429,0.69414,0.69418,94099999.0
2005-02-02 07:20:00,0.69412,0.69429,0.69412,0.69422,179499999.0
2005-02-02 07:21:00,0.6942,0.69424,0.69413,0.69421,160600000.0
2005-02-02 07:22:00,0.69426,0.69427,0.69414,0.69419,161000003.0
2005-02-02 07:23:00,0.69423,0.6943,0.69418,0.69418,161799999.0
2005-02-02 07:24:00,0.69425,0.69427,0.69425,0.69427,8700000.0
2005-02-02 07:25:00,0.69416,0.69422,0.69411,0.69422,123800001.0
2005-02-02 07:26:00,0.69422,0.69422,0.69408,0.69414,65000001.0
2005-02-02 07:27:00,0.6942,0.69425,0.69419,0.69425,121499997.0
2005-02-02 07:28:00,0.69408,0.69418,0.69407,0.69412,103800000.0
2005-02-02 07:29:00,0.69413,0.69413,0.69407,0.69413,82200000.0
2005-02-02 07:30:00,0.69411,0.69413,0.69404,0.69412,172700002.0
2005-02-02 07:31:00,0.69414,0.69414,0.69404,0.69411,72799998.0
2005-02-02 07:32:00,0.69409,0.6941,0.694,0.69403,202100002.0
2005-02-02 07:33:00,0.694,0.69403,0.69387,0.69403,111799997.0
2005-02-02 07:34:00,0.69403,0.69407,0.69387,0.69398,261999996.0
2005-02-02 07:35:00,0.69405,0.69405,0.694,0.69403,114600000.0
2005-02-02 07:36:00,0.69405,0.69405,0.69403,0.69403,35100001.0
2005-02-02 07:37:00,0.69408,0.6941,0.69383,0.6939,173199999.0
2005-02-02 07:38:00,0.69389,0.69412,0.69389,0.69412,142699999.0
2005-02-02 07:39:00,0.69402,0.69402,0.69389,0.69389,120500001.0
2005-02-02 07:40:00,0.69405,0.69415,0.69399,0.69415,206499999.0
2005-02-02 07:41:00,0.69407,0.69415,0.69399,0.69399,210599998.0
2005-02-02 07:42:00,0.69409,0.69409,0.69396,0.69396,87000002.0
2005-02-02 07:43:00,0.69395,0.69415,0.69395,0.69415,127699999.0
2005-02-02 07:44:00,0.69415,0.69417,0.69415,0.69417,58199998.0
2005-02-02 07:45:00,0.69415,0.6942,0.69415,0.69415,111699996.0
2005-02-02 07:46:00,0.69415,0.6942,0.69415,0.69415,181799997.0
2005-02-02 07:47:00,0.69408,0.69421,0.69408,0.69421,80100002.0
2005-02-02 07:48:00,0.69415,0.69415,0.69401,0.69411,207699999.0
2005-02-02 07:49:00,0.69403,0.69412,0.69396,0.69412,168899996.0
2005-02-02 07:50:00,0.69399,0.69416,0.69396,0.69416,157200000.0
2005-02-02 07:51:00,0.69421,0.69424,0.69409,0.69418,176800003.0
2005-02-02 07:52:00,0.69418,0.69423,0.69405,0.69415,115999999.0
2005-02-02 07:53:00,0.69413,0.69418,0.69412,0.69413,188500001.0
2005-02-02 07:54:00,0.69406,0.69416,0.69404,0.69415,201399998.0
2005-02-02 07:55:00,0.69419,0.69424,0.69411,0.69415,106200001.0
2005-02-02 07:56:00,0.6942,0.69426,0.69419,0.69422,131900003.0
2005-02-02 07:57:00,0.69418,0.69421,0.69404,0.69416,159700001.0
2005-02-02 07:58:00,0.69403,0.69421,0.69395,0.69415,86799999.0
2005-02-02 07:59:00,0.69418,0.69426,0.69409,0.69426,106199999.0
2005-02-02 08:00:00,0.69421,0.69435,0.6941,0.69435,127299997.0
2005-02-02 08:01:00,0.69428,0.6943,0.69423,0.69427,130100000.0
2005-02-02 08:02:00,0.69431,0.69431,0.69415,0.69423,194700003.0
2005-02-02 08:03:00,0.69428,0.69428,0.69416,0.69423,98000000.0
2005-02-02 08:04:00,0.69429,0.69429,0.69412,0.69412,110700001.0
2005-02-02 08:05:00,0.69418,0.69424,0.69414,0.6942,210300003.0
2005-02-02 08:06:00,0.69422,0.69422,0.69421,0.69421,29500001.0
2005-02-02 08:07:00,0.69416,0.69417,0.69416,0.69417,11900000.0
2005-02-02 08:08:00,0.69407,0.69407,0.69403,0.69403,64600000.0
2005-02-02 08:09:00,0.69383,0.69407,0.69382,0.69403,147800000.0
2005-02-02 08:10:00,0.694,0.69405,0.6938,0.69405,225400000.0
2005-02-02 08:11:00,0.69401,0.69401,0.69376,0.69393,143699996.0
2005-02-02 08:12:00,0.69405,0.69406,0.69401,0.69405,226899994.0
2005-02-02 08:13:00,0.69402,0.69402,0.69382,0.69388,157400001.0
2005-02-02 08:14:00,0.69369,0.69396,0.69359,0.69392,121900004.0
2005-02-02 08:15:00,0.6939,0.6939,0.69378,0.69382,139900000.0
2005-02-02 08:16:00,0.69365,0.69396,0.69361,0.69396,231100000.0
2005-02-02 08:17:00,0.694,0.69404,0.69377,0.694,143999997.0
2005-02-02 08:18:00,0.69395,0.694,0.69387,0.694,132200001.0
2005-02-02 08:19:00,0.69404,0.69404,0.69396,0.69398,75100000.0
2005-02-02 08:20:00,0.69398,0.69412,0.69395,0.69412,117600001.0
2005-02-02 08:21:00,0.69409,0.69409,0.694,0.694,143700001.0
2005-02-02 08:22:00,0.69408,0.6941,0.69408,0.69408,115000000.0
2005-02-02 08:23:00,0.69403,0.69406,0.69398,0.69398,118600002.0
2005-02-02 08:24:00,0.69404,0.69412,0.69404,0.69406,180399999.0
2005-02-02 08:25:00,0.69409,0.69415,0.69398,0.69409,251199999.0
2005-02-02 08:26:00,0.69413,0.69413,0.69396,0.69403,54100000.0
2005-02-02 08:27:00,0.69399,0.69408,0.69395,0.69402,106200000.0
2005-02-02 08:28:00,0.69408,0.69415,0.69403,0.69405,144400003.0
2005-02-02 08:29:00,0.69403,0.69413,0.69403,0.69413,98800000.0
2005-02-02 08:30:00,0.69405,0.69427,0.69405,0.69427,95400000.0
2005-02-02 08:31:00,0.69424,0.69424,0.69407,0.69412,109000000.0
2005-02-02 08:32:00,0.69419,0.69419,0.69408,0.69417,102699997.0
2005-02-02 08:33:00,0.69405,0.69416,0.69403,0.69416,141799997.0
2005-02-02 08:34:00,0.69413,0.69424,0.69408,0.69421,251199999.0
2005-02-02 08:35:00,0.69424,0.69424,0.6941,0.69415,188999999.0
2005-02-02 08:36:00,0.69409,0.69413,0.69401,0.69401,184099997.0
2005-02-02 08:37:00,0.69413,0.69414,0.69392,0.69393,100000002.0
2005-02-02 08:38:00,0.69393,0.694,0.69387,0.69398,180900002.0
2005-02-02 08:39:00,0.69391,0.69412,0.69387,0.69412,166500004.0
2005-02-02 08:40:00,0.69413,0.69413,0.69406,0.69413,97899999.0
2005-02-02 08:41:00,0.69408,0.6941,0.69399,0.69401,53200001.0
2005-02-02 08:42:00,0.694,0.69412,0.694,0.69406,121099999.0
2005-02-02 08:43:00,0.69408,0.69408,0.6939,0.69398,179699998.0
2005-02-02 08:44:00,0.69407,0.69412,0.69405,0.69409,173800003.0
2005-02-02 08:45:00,0.69399,0.69399,0.69394,0.69394,82199996.0
2005-02-02 08:46:00,0.69394,0.69403,0.69389,0.69403,155000002.0
2005-02-02 08:47:00,0.694,0.694,0.69386,0.69386,128600002.0
2005-02-02 08:48:00,0.69391,0.69391,0.69381,0.69386,144500000.0
2005-02-02 08:49:00,0.69388,0.69388,0.69365,0.69365,240099999.0
2005-02-02 08:50:00,0.69366,0.69391,0.69365,0.69391,159200001.0
2005-02-02 08:51:00,0.69373,0.69382,0.69369,0.69374,86200000.0
2005-02-02 08:52:00,0.69379,0.69386,0.69371,0.69386,208700002.0
2005-02-02 08:53:00,0.69384,0.69397,0.69384,0.69397,177399997.0
2005-02-02 08:54:00,0.69391,0.69404,0.6939,0.69401,106800003.0
2005-02-02 08:55:00,0.69395,0.69395,0.69383,0.69383,105499999.0
2005-02-02 08:56:00,0.69392,0.69392,0.69377,0.69377,158500001.0
2005-02-02 08:57:00,0.69382,0.69384,0.69369,0.69373,153700001.0
2005-02-02 08:58:00,0.69365,0.69365,0.69357,0.6936,70900001.0
2005-02-02 08:59:00,0.69371,0.69371,0.69363,0.69363,253799999.0
2005-02-02 09:00:00,0.6937,0.69374,0.69351,0.6936,208800000.0
2005-02-02 09:01:00,0.69358,0.69358,0.69345,0.69351,137299999.0
2005-02-02 09:02:00,0.69357,0.69359,0.69349,0.69353,197600000.0
2005-02-02 09:03:00,0.69349,0.69349,0.69332,0.69332,103600000.0
2005-02-02 09:04:00,0.69342,0.69342,0.69325,0.69325,219499994.0
2005-02-02 09:05:00,0.69327,0.69336,0.69324,0.6933,181500002.0
2005-02-02 09:06:00,0.69332,0.69354,0.69328,0.69349,165799997.0
2005-02-02 09:07:00,0.69343,0.6935,0.69335,0.6935,112600002.0
2005-02-02 09:08:00,0.69347,0.69358,0.69347,0.6935,179799994.0
2005-02-02 09:09:00,0.6935,0.69353,0.69341,0.69353,242000002.0
2005-02-02 09:10:00,0.69339,0.69346,0.69332,0.6934,260400000.0
2005-02-02 09:11:00,0.69342,0.69343,0.69336,0.6934,130400002.0
2005-02-02 09:12:00,0.69337,0.69344,0.69333,0.69344,121400000.0
2005-02-02 09:13:00,0.69347,0.69348,0.69335,0.69342,242100003.0
2005-02-02 09:14:00,0.69343,0.69345,0.69334,0.69338,213599994.0
2005-02-02 09:15:00,0.69345,0.69347,0.69336,0.69341,179299998.0
2005-02-02 09:16:00,0.69347,0.69349,0.6934,0.69345,143700003.0
2005-02-02 09:17:00,0.69336,0.69349,0.69335,0.69343,86200001.0
2005-02-02 09:18:00,0.69343,0.69343,0.69328,0.69328,138300002.0
2005-02-02 09:19:00,0.6934,0.69344,0.69329,0.69337,92799999.0
2005-02-02 09:20:00,0.6934,0.69342,0.69332,0.69341,199900006.0
2005-02-02 09:21:00,0.69345,0.69354,0.69338,0.69354,158999999.0
2005-02-02 09:22:00,0.69359,0.69359,0.69348,0.69354,106500001.0
2005-02-02 09:23:00,0.69351,0.69378,0.69348,0.69378,265899998.0
2005-02-02 09:24:00,0.69379,0.69384,0.69375,0.69381,162400002.0
2005-02-02 09:25:00,0.69378,0.69383,0.69372,0.69383,171699997.0
2005-02-02 09:26:00,0.69383,0.69385,0.69377,0.69382,204999996.0
2005-02-02 09:27:00,0.69381,0.69388,0.69375,0.69386,168600000.0
2005-02-02 09:28:00,0.69384,0.69391,0.69381,0.69387,186900001.0
2005-02-02 09:29:00,0.69387,0.69391,0.69382,0.69382,96600001.0
2005-02-02 09:30:00,0.69403,0.69405,0.69387,0.69391,86499997.0
2005-02-02 09:31:00,0.69398,0.69398,0.69389,0.69389,145099997.0
2005-02-02 09:32:00,0.69402,0.69402,0.69387,0.69391,261200004.0
2005-02-02 09:33:00,0.69392,0.69392,0.69376,0.69388,258200002.0
2005-02-02 09:34:00,0.69374,0.69386,0.6937,0.6938,234000004.0
2005-02-02 09:35:00,0.6938,0.6938,0.69367,0.69367,85699999.0
2005-02-02 09:36:00,0.69368,0.69368,0.69351,0.69351,158200002.0
2005-02-02 09:37:00,0.69346,0.69366,0.69346,0.69354,366599992.0
2005-02-02 09:38:00,0.69378,0.69378,0.69356,0.69362,218300001.0
2005-02-02 09:39:00,0.69372,0.69372,0.69356,0.6936,182499999.0
2005-02-02 09:40:00,0.69368,0.69375,0.69361,0.69366,165700000.0
2005-02-02 09:41:00,0.6937,0.6937,0.69348,0.69359,205499997.0
2005-02-02 09:42:00,0.69368,0.69374,0.69354,0.69359,191100001.0
2005-02-02 09:43:00,0.69363,0.69371,0.69358,0.69371,46900001.0
2005-02-02 09:44:00,0.69372,0.69372,0.69363,0.6937,189100001.0
2005-02-02 09:45:00,0.69372,0.69383,0.6937,0.69383,167100001.0
2005-02-02 09:46:00,0.69389,0.694,0.69373,0.694,141100000.0
2005-02-02 09:47:00,0.69398,0.6941,0.69397,0.6941,68500000.0
2005-02-02 09:48:00,0.69403,0.69403,0.69394,0.69394,143500001.0
2005-02-02 09:49:00,0.69399,0.69406,0.69395,0.69395,195600001.0
2005-02-02 09:50:00,0.69407,0.6941,0.69402,0.69402,132200001.0
2005-02-02 09:51:00,0.69408,0.69414,0.69403,0.69414,106800001.0
2005-02-02 09:52:00,0.69406,0.69412,0.69384,0.69387,211900001.0
2005-02-02 09:53:00,0.694,0.694,0.69389,0.69389,319699993.0
2005-02-02 09:54:00,0.69388,0.69393,0.69382,0.69393,66200000.0
2005-02-02 09:55:00,0.69392,0.69392,0.69371,0.69382,47000000.0
2005-02-02 09:56:00,0.69379,0.69382,0.69372,0.69372,100100000.0
2005-02-02 09:57:00,0.69386,0.69386,0.6937,0.69375,156600002.0
2005-02-02 09:58:00,0.6938,0.6938,0.69368,0.69368,103699998.0
2005-02-02 09:59:00,0.69376,0.69376,0.69358,0.69358,12000000.0
2005-02-02 10:00:00,0.69358,0.69362,0.69351,0.69357,112200000.0
2005-02-02 10:01:00,0.69366,0.69367,0.69349,0.69349,87699998.0
2005-02-02 10:02:00,0.69359,0.69364,0.69349,0.69353,93899999.0
2005-02-02 10:03:00,0.69353,0.69368,0.69351,0.69368,266899999.0
2005-02-02 10:04:00,0.69367,0.69367,0.69354,0.69364,130900002.0
2005-02-02 10:05:00,0.69363,0.69363,0.69355,0.6936,131799999.0
2005-02-02 10:06:00,0.69368,0.69369,0.69361,0.69369,222000002.0
2005-02-02 10:07:00,0.69374,0.69377,0.69367,0.69367,103900003.0
2005-02-02 10:08:00,0.69377,0.69383,0.69375,0.69376,160500001.0
2005-02-02 10:09:00,0.69375,0.69379,0.69366,0.69366,159000000.0
2005-02-02 10:10:00,0.6937,0.6938,0.6937,0.6938,36800001.0
2005-02-02 10:11:00,0.69379,0.69383,0.69374,0.69381,122899999.0
2005-02-02 10:12:00,0.69382,0.69385,0.69379,0.69385,74400000.0
2005-02-02 10:13:00,0.6938,0.69385,0.69378,0.69383,178099999.0
2005-02-02 10:14:00,0.69378,0.69384,0.69374,0.69384,257400002.0
2005-02-02 10:15:00,0.69388,0.69397,0.69388,0.69392,131500001.0
2005-02-02 10:16:00,0.69391,0.69391,0.69384,0.69388,81100000.0
2005-02-02 10:17:00,0.69386,0.69386,0.69376,0.69381,148199999.0
2005-02-02 10:18:00,0.6938,0.69384,0.69378,0.69384,95700001.0
2005-02-02 10:19:00,0.69388,0.69393,0.69379,0.69393,182600006.0
2005-02-02 10:20:00,0.69395,0.69399,0.69394,0.69396,122700000.0
2005-02-02 10:21:00,0.6939,0.6939,0.69377,0.69386,190799999.0
2005-02-02 10:22:00,0.69385,0.69393,0.69382,0.69391,207899999.0
2005-02-02 10:23:00,0.69391,0.69391,0.6937,0.69381,231499999.0
2005-02-02 10:24:00,0.69375,0.69375,0.6937,0.6937,82299997.0
2005-02-02 10:25:00,0.69381,0.69383,0.69381,0.69381,266099996.0
2005-02-02 10:26:00,0.69374,0.69381,0.69368,0.69368,90099999.0
2005-02-02 10:27:00,0.69372,0.69372,0.69361,0.69369,145199999.0
2005-02-02 10:28:00,0.6937,0.69375,0.69366,0.6937,163400001.0
2005-02-02 10:29:00,0.69371,0.69373,0.69366,0.6937,130100000.0
2005-02-02 10:30:00,0.69371,0.69377,0.69366,0.69366,79300001.0
2005-02-02 10:31:00,0.69381,0.69381,0.69369,0.69369,143799999.0
2005-02-02 10:32:00,0.69371,0.69381,0.69367,0.69381,90300001.0
2005-02-02 10:33:00,0.69382,0.69384,0.6937,0.69375,165699994.0
2005-02-02 10:34:00,0.6939,0.6939,0.69375,0.69386,127800000.0
2005-02-02 10:35:00,0.6939,0.6939,0.69374,0.69387,206899994.0
2005-02-02 10:36:00,0.69381,0.69387,0.69381,0.69387,157899999.0
2005-02-02 10:37:00,0.69383,0.69383,0.69379,0.69383,153199998.0
2005-02-02 10:38:00,0.69379,0.69379,0.6937,0.69378,96800000.0
2005-02-02 10:39:00,0.69376,0.69376,0.69369,0.69374,46700000.0
2005-02-02 10:40:00,0.69368,0.69375,0.69368,0.69372,166200002.0
2005-02-02 10:41:00,0.69372,0.69377,0.69362,0.69375,168200002.0
2005-02-02 10:42:00,0.69375,0.69375,0.6936,0.6936,90999999.0
2005-02-02 10:43:00,0.69365,0.6937,0.6936,0.69361,112800001.0
2005-02-02 10:44:00,0.69364,0.69364,0.69358,0.69363,83099999.0
2005-02-02 10:45:00,0.69366,0.69366,0.69349,0.69358,158399996.0
2005-02-02 10:46:00,0.69354,0.6937,0.69354,0.6937,153099997.0
2005-02-02 10:47:00,0.69368,0.6938,0.69362,0.6938,112299997.0
2005-02-02 10:48:00,0.69377,0.69382,0.6937,0.6937,144400001.0
2005-02-02 10:49:00,0.69377,0.69377,0.69365,0.69373,84700003.0
2005-02-02 10:50:00,0.69378,0.69378,0.69365,0.69373,74600000.0
2005-02-02 10:51:00,0.69377,0.69379,0.6936,0.6936,190899997.0
2005-02-02 10:52:00,0.69373,0.69374,0.69366,0.6937,262400001.0
2005-02-02 10:53:00,0.6937,0.69375,0.69364,0.69366,116600000.0
2005-02-02 10:54:00,0.69371,0.69372,0.69365,0.69365,150000001.0
2005-02-02 10:55:00,0.69368,0.69373,0.69358,0.69373,130999999.0
2005-02-02 10:56:00,0.69369,0.69377,0.69365,0.69372,224500001.0
2005-02-02 10:57:00,0.69363,0.69366,0.69357,0.69358,301599991.0
2005-02-02 10:58:00,0.69367,0.69367,0.6936,0.69365,179399999.0
2005-02-02 10:59:00,0.69362,0.69365,0.69352,0.69358,130800002.0
2005-02-02 11:00:00,0.6936,0.6936,0.69348,0.69358,175600001.0
2005-02-02 11:01:00,0.69358,0.69358,0.69351,0.69354,119300000.0
2005-02-02 11:02:00,0.69355,0.6936,0.69355,0.6936,129799999.0
2005-02-02 11:03:00,0.69354,0.69361,0.69348,0.69352,216999996.0
2005-02-02 11:04:00,0.69361,0.69362,0.69349,0.69362,130400003.0
2005-02-02 11:05:00,0.69357,0.69357,0.69348,0.69353,114899996.0
2005-02-02 11:06:00,0.69348,0.69355,0.69344,0.69355,186000003.0
2005-02-02 11:07:00,0.69349,0.69354,0.69343,0.69351,183000003.0
2005-02-02 11:08:00,0.69346,0.69351,0.69339,0.69351,26300000.0
2005-02-02 11:09:00,0.69352,0.69357,0.69352,0.69352,121900002.0
2005-02-02 11:10:00,0.69344,0.69355,0.69344,0.69355,191800000.0
2005-02-02 11:11:00,0.69361,0.69361,0.6935,0.69358,290400004.0
2005-02-02 11:12:00,0.69358,0.69358,0.69352,0.69355,83600001.0
2005-02-02 11:13:00,0.69351,0.69351,0.69338,0.6934,186200000.0
2005-02-02 11:14:00,0.69345,0.69345,0.69333,0.69337,255400000.0
2005-02-02 11:15:00,0.69343,0.69343,0.6934,0.69342,159600001.0
2005-02-02 11:16:00,0.69341,0.69344,0.69338,0.69341,167299996.0
2005-02-02 11:17:00,0.69344,0.69344,0.69336,0.69338,180500000.0
2005-02-02 11:18:00,0.6934,0.69351,0.6934,0.69351,126900000.0
2005-02-02 11:19:00,0.69351,0.69351,0.6934,0.69345,298399994.0
2005-02-02 11:20:00,0.69344,0.69353,0.69344,0.69347,292199998.0
2005-02-02 11:21:00,0.69352,0.69352,0.69342,0.69342,140899997.0
2005-02-02 11:22:00,0.69344,0.69356,0.6934,0.69352,161899996.0
2005-02-02 11:23:00,0.69357,0.69357,0.69347,0.69347,96500002.0
2005-02-02 11:24:00,0.69352,0.69355,0.69347,0.69352,102899998.0
2005-02-02 11:25:00,0.69347,0.69349,0.69342,0.69342,27600000.0
2005-02-02 11:26:00,0.69341,0.69341,0.69332,0.69332,104500000.0
2005-02-02 11:27:00,0.6934,0.69359,0.69339,0.69359,109300001.0
2005-02-02 11:28:00,0.69349,0.69366,0.69349,0.69362,120400001.0
2005-02-02 11:29:00,0.69369,0.69379,0.69365,0.69379,92000000.0
2005-02-02 11:30:00,0.69383,0.69383,0.69363,0.69368,263900001.0
2005-02-02 11:31:00,0.69368,0.69372,0.69365,0.69365,155799999.0
2005-02-02 11:32:00,0.6937,0.6937,0.69365,0.69368,224000003.0
2005-02-02 11:33:00,0.69365,0.69375,0.69361,0.69369,248099999.0
2005-02-02 11:34:00,0.69372,0.69375,0.69364,0.69366,198500001.0
2005-02-02 11:35:00,0.69372,0.69372,0.69365,0.69365,155699999.0
2005-02-02 11:36:00,0.69365,0.69371,0.6936,0.6936,248799999.0
2005-02-02 11:37:00,0.6937,0.69374,0.69369,0.6937,129900000.0
2005-02-02 11:38:00,0.69368,0.6937,0.69368,0.6937,17700000.0
2005-02-02 11:39:00,0.69373,0.69373,0.69368,0.69371,39100000.0
2005-02-02 11:40:00,0.69373,0.69374,0.69369,0.69374,190299998.0
2005-02-02 11:41:00,0.69366,0.69373,0.69363,0.69367,81500000.0
2005-02-02 11:42:00,0.69367,0.69372,0.69363,0.69367,159200001.0
2005-02-02 11:43:00,0.6937,0.6937,0.69367,0.69369,171900000.0
2005-02-02 11:44:00,0.69363,0.69363,0.69363,0.69363,48900002.0
2005-02-02 11:45:00,0.69368,0.69374,0.69364,0.69365,196600002.0
2005-02-02 11:46:00,0.69361,0.69361,0.69342,0.69348,148400001.0
2005-02-02 11:47:00,0.69358,0.69359,0.69356,0.69359,114399995.0
2005-02-02 11:48:00,0.69352,0.69355,0.6935,0.69355,121299998.0
2005-02-02 11:49:00,0.69348,0.69355,0.69347,0.69355,300100003.0
2005-02-02 11:50:00,0.69348,0.69368,0.69348,0.69362,197499994.0
2005-02-02 11:51:00,0.69362,0.69378,0.69362,0.69365,226499996.0
2005-02-02 11:52:00,0.69365,0.69365,0.69362,0.69362,63099999.0
2005-02-02 11:53:00,0.69351,0.69358,0.69348,0.69358,139300003.0
2005-02-02 11:54:00,0.69352,0.69356,0.69352,0.69354,90799999.0
2005-02-02 11:55:00,0.69361,0.69361,0.69353,0.69356,167800002.0
2005-02-02 11:56:00,0.69368,0.69371,0.69362,0.69362,94399999.0
2005-02-02 11:57:00,0.69366,0.69366,0.69356,0.69358,193700001.0
2005-02-02 11:58:00,0.69357,0.69357,0.69343,0.69344,194699997.0
2005-02-02 11:59:00,0.69345,0.69346,0.69339,0.69343,99100001.0
2005-02-02 12:00:00,0.6934,0.69347,0.6934,0.69342,197599998.0
2005-02-02 12:01:00,0.69344,0.69344,0.6933,0.6933,141800001.0
2005-02-02 12:02:00,0.69338,0.69341,0.69329,0.69341,145099997.0
2005-02-02 12:03:00,0.6934,0.6934,0.69327,0.69327,118900003.0
2005-02-02 12:04:00,0.6933,0.69333,0.69327,0.69327,95900001.0
2005-02-02 12:05:00,0.69329,0.69332,0.69329,0.69329,86100000.0
2005-02-02 12:06:00,0.69333,0.69336,0.69332,0.69335,95000001.0
2005-02-02 12:07:00,0.69332,0.69332,0.6932,0.6932,239800000.0
2005-02-02 12:08:00,0.69327,0.69332,0.69325,0.6933,96300002.0
2005-02-02 12:09:00,0.69336,0.69336,0.69322,0.69327,256600001.0
2005-02-02 12:10:00,0.6933,0.69337,0.6933,0.69336,108400001.0
2005-02-02 12:11:00,0.69339,0.69344,0.69338,0.6934,139500002.0
2005-02-02 12:12:00,0.69335,0.69335,0.69332,0.69332,170999999.0
2005-02-02 12:13:00,0.6933,0.6933,0.69326,0.69326,185000003.0
2005-02-02 12:14:00,0.69329,0.69332,0.69324,0.69327,151000000.0
2005-02-02 12:15:00,0.69331,0.69337,0.69331,0.69332,156999997.0
2005-02-02 12:16:00,0.6934,0.6934,0.69332,0.69337,130399998.0
2005-02-02 12:17:00,0.69341,0.69343,0.69332,0.69343,79200001.0
2005-02-02 12:18:00,0.69342,0.69342,0.69334,0.69337,114099996.0
2005-02-02 12:19:00,0.69344,0.69344,0.69337,0.69337,54200000.0
2005-02-02 12:20:00,0.69335,0.69336,0.69324,0.69329,259300003.0
2005-02-02 12:21:00,0.69326,0.69332,0.69325,0.69327,169599999.0
2005-02-02 12:22:00,0.69329,0.69331,0.69327,0.69328,191700004.0
2005-02-02 12:23:00,0.69328,0.6933,0.69327,0.69327,77299998.0
2005-02-02 12:24:00,0.69327,0.6933,0.69323,0.69325,117300001.0
2005-02-02 12:25:00,0.69323,0.69325,0.69319,0.69324,186700003.0
2005-02-02 12:26:00,0.69313,0.69313,0.6931,0.69312,85200000.0
2005-02-02 12:27:00,0.69313,0.69318,0.69312,0.69312,272299999.0
2005-02-02 12:28:00,0.69314,0.69316,0.69312,0.69312,79599998.0
2005-02-02 12:29:00,0.69311,0.69317,0.69311,0.69315,260399996.0
2005-02-02 12:30:00,0.69315,0.69321,0.69315,0.69321,112000000.0
2005-02-02 12:31:00,0.69322,0.69331,0.69322,0.69323,147599998.0
2005-02-02 12:32:00,0.69325,0.69335,0.69325,0.69326,122500000.0
2005-02-02 12:33:00,0.69333,0.69333,0.69322,0.69325,129800001.0
2005-02-02 12:34:00,0.69323,0.69324,0.69323,0.69324,25200000.0
2005-02-02 12:35:00,0.69324,0.69327,0.69319,0.69327,225000001.0
2005-02-02 12:36:00,0.69323,0.69325,0.69317,0.6932,189500000.0
2005-02-02 12:37:00,0.69319,0.69319,0.69308,0.69308,158700000.0
2005-02-02 12:38:00,0.69305,0.69313,0.69302,0.69303,134500002.0
2005-02-02 12:39:00,0.69316,0.69317,0.6931,0.69311,150200000.0
2005-02-02 12:40:00,0.6931,0.6931,0.69304,0.69308,121999999.0
2005-02-02 12:41:00,0.69308,0.69308,0.69297,0.69297,84499999.0
2005-02-02 12:42:00,0.69303,0.69307,0.69294,0.69302,176599996.0
2005-02-02 12:43:00,0.69302,0.69302,0.69297,0.69297,134899995.0
2005-02-02 12:44:00,0.69294,0.69295,0.69288,0.69293,123499997.0
2005-02-02 12:45:00,0.69298,0.69298,0.69294,0.69294,140400003.0
2005-02-02 12:46:00,0.693,0.69302,0.69294,0.69294,159800000.0
2005-02-02 12:47:00,0.69297,0.69302,0.69296,0.69302,61100001.0
2005-02-02 12:48:00,0.69295,0.69295,0.69283,0.69295,205200000.0
2005-02-02 12:49:00,0.693,0.69314,0.693,0.69305,135800000.0
2005-02-02 12:50:00,0.69313,0.69315,0.69312,0.69312,283200003.0
2005-02-02 12:51:00,0.69316,0.69322,0.69313,0.69317,158599999.0
2005-02-02 12:52:00,0.69319,0.69319,0.69314,0.69314,123400000.0
2005-02-02 12:53:00,0.6932,0.69325,0.6931,0.69325,133300002.0
2005-02-02 12:54:00,0.69322,0.69326,0.6932,0.69326,159499998.0
2005-02-02 12:55:00,0.6932,0.69327,0.69316,0.69318,259599997.0
2005-02-02 12:56:00,0.69317,0.69323,0.69315,0.6932,263299999.0
2005-02-02 12:57:00,0.69318,0.69318,0.69314,0.69314,49400002.0
2005-02-02 12:58:00,0.69312,0.69314,0.69307,0.69307,114800003.0
2005-02-02 12:59:00,0.69312,0.6932,0.69309,0.6931,163000000.0
2005-02-02 13:00:00,0.69314,0.69315,0.69304,0.69304,175600000.0
2005-02-02 13:01:00,0.69305,0.69305,0.69297,0.69298,108799997.0
2005-02-02 13:02:00,0.69312,0.69315,0.69304,0.69312,135600000.0
2005-02-02 13:03:00,0.69311,0.6932,0.69307,0.69307,217800001.0
2005-02-02 13:04:00,0.6931,0.69317,0.69304,0.69314,193699999.0
2005-02-02 13:05:00,0.69312,0.69318,0.6931,0.69312,106499999.0
2005-02-02 13:06:00,0.69312,0.69312,0.69277,0.69277,192600002.0
2005-02-02 13:07:00,0.69274,0.69274,0.69247,0.69253,167400002.0
2005-02-02 13:08:00,0.6926,0.69268,0.69256,0.69265,205699997.0
2005-02-02 13:09:00,0.69262,0.69266,0.69259,0.69266,77999998.0
2005-02-02 13:10:00,0.69265,0.69267,0.69257,0.69258,142799997.0
2005-02-02 13:11:00,0.69261,0.69264,0.69255,0.69255,159000000.0
2005-02-02 13:12:00,0.6926,0.69263,0.69255,0.69257,122100001.0
2005-02-02 13:13:00,0.69254,0.69255,0.69246,0.69247,126499999.0
2005-02-02 13:14:00,0.69247,0.69254,0.69246,0.6925,149299998.0
2005-02-02 13:15:00,0.69256,0.69256,0.69252,0.69253,114300000.0
2005-02-02 13:16:00,0.69255,0.69255,0.69249,0.69252,175099997.0
2005-02-02 13:17:00,0.6926,0.69267,0.69252,0.69267,164000002.0
2005-02-02 13:18:00,0.69261,0.69264,0.69254,0.69263,168799995.0
2005-02-02 13:19:00,0.69261,0.69263,0.69255,0.69263,122000001.0
2005-02-02 13:20:00,0.69266,0.69273,0.69265,0.69267,118899999.0
2005-02-02 13:21:00,0.69265,0.69273,0.69265,0.69268,142700003.0
2005-02-02 13:22:00,0.69271,0.69274,0.69266,0.69268,154099998.0
2005-02-02 13:23:00,0.69272,0.6928,0.69272,0.69274,94999998.0
2005-02-02 13:24:00,0.69275,0.69275,0.69271,0.69271,23900000.0
2005-02-02 13:25:00,0.69261,0.69261,0.69253,0.69258,153400000.0
2005-02-02 13:26:00,0.69265,0.69265,0.69258,0.69258,183699998.0
2005-02-02 13:27:00,0.69257,0.69264,0.69253,0.69257,125300003.0
2005-02-02 13:28:00,0.69255,0.69256,0.69248,0.69248,75800000.0
2005-02-02 13:29:00,0.69253,0.69258,0.6925,0.6925,232299998.0
2005-02-02 13:30:00,0.69249,0.69249,0.69241,0.69242,172400003.0
2005-02-02 13:31:00,0.69247,0.69255,0.69245,0.69253,160700000.0
2005-02-02 13:32:00,0.69258,0.69262,0.69251,0.6926,167000004.0
2005-02-02 13:33:00,0.69259,0.69265,0.69259,0.69262,83899999.0
2005-02-02 13:34:00,0.69263,0.69263,0.69256,0.69261,149700002.0
2005-02-02 13:35:00,0.69255,0.69261,0.69255,0.69258,65899997.0
2005-02-02 13:36:00,0.6927,0.6927,0.69265,0.69267,94800001.0
2005-02-02 13:37:00,0.69268,0.69272,0.69261,0.69265,139899997.0
2005-02-02 13:38:00,0.69256,0.69262,0.69254,0.6926,139400002.0
2005-02-02 13:39:00,0.69258,0.69265,0.69256,0.69261,371499997.0
2005-02-02 13:40:00,0.69266,0.69266,0.69256,0.69266,126100006.0
2005-02-02 13:41:00,0.69261,0.69268,0.69258,0.69264,110299999.0
2005-02-02 13:42:00,0.69263,0.69264,0.69256,0.69261,108300002.0
2005-02-02 13:43:00,0.69255,0.6926,0.69253,0.6926,182200000.0
2005-02-02 13:44:00,0.69261,0.69263,0.69256,0.69258,150600001.0
2005-02-02 13:45:00,0.69257,0.69263,0.69257,0.69257,107000001.0
2005-02-02 13:46:00,0.69258,0.69261,0.69254,0.69256,157600001.0
2005-02-02 13:47:00,0.69261,0.69261,0.69251,0.69255,141300001.0
2005-02-02 13:48:00,0.69259,0.69262,0.69254,0.69257,198899996.0
2005-02-02 13:49:00,0.69261,0.69262,0.69254,0.69254,88399999.0
2005-02-02 13:50:00,0.69248,0.69259,0.69247,0.69251,229899997.0
2005-02-02 13:51:00,0.69252,0.69261,0.69246,0.69261,161200001.0
2005-02-02 13:52:00,0.69261,0.6927,0.69261,0.69262,201199998.0
2005-02-02 13:53:00,0.69279,0.69279,0.69266,0.6927,86200001.0
2005-02-02 13:54:00,0.69273,0.69273,0.6926,0.69263,255800002.0
2005-02-02 13:55:00,0.69261,0.69263,0.69259,0.69261,133999999.0
2005-02-02 13:56:00,0.6926,0.69265,0.69258,0.69265,139600000.0
2005-02-02 13:57:00,0.69257,0.69264,0.69257,0.6926,120799998.0
2005-02-02 13:58:00,0.69267,0.69275,0.69267,0.69275,121500002.0
2005-02-02 13:59:00,0.69278,0.69279,0.69271,0.69271,119199999.0
2005-02-02 14:00:00,0.69269,0.69269,0.69259,0.69269,140799998.0
2005-02-02 14:01:00,0.69266,0.69268,0.69262,0.69262,112200001.0
2005-02-02 14:02:00,0.69267,0.6927,0.69263,0.6927,43700000.0
2005-02-02 14:03:00,0.69261,0.69271,0.69261,0.69268,124800001.0
2005-02-02 14:04:00,0.69273,0.69281,0.69268,0.69281,124700000.0
2005-02-02 14:05:00,0.69263,0.69263,0.6926,0.6926,129299999.0
2005-02-02 14:06:00,0.6926,0.69264,0.69259,0.69261,293399998.0
2005-02-02 14:07:00,0.69257,0.69262,0.69249,0.69252,230000001.0
2005-02-02 14:08:00,0.69258,0.69262,0.69258,0.69262,93399998.0
2005-02-02 14:09:00,0.6926,0.6926,0.69255,0.69255,28700001.0
2005-02-02 14:10:00,0.69259,0.69259,0.6925,0.69259,85799999.0
2005-02-02 14:11:00,0.69254,0.69255,0.69254,0.69255,53200000.0
2005-02-02 14:12:00,0.69256,0.69259,0.69254,0.69258,122200001.0
2005-02-02 14:13:00,0.6926,0.69264,0.69258,0.69264,105499999.0
2005-02-02 14:14:00,0.69263,0.69263,0.69244,0.69244,181299999.0
2005-02-02 14:15:00,0.6924,0.6924,0.69235,0.69237,125500000.0
2005-02-02 14:16:00,0.69239,0.69239,0.69234,0.69234,40600000.0
2005-02-02 14:17:00,0.69233,0.69238,0.69233,0.69235,129300000.0
2005-02-02 14:18:00,0.69245,0.69245,0.69234,0.69244,139599998.0
2005-02-02 14:19:00,0.69252,0.69255,0.69246,0.69252,207299998.0
2005-02-02 14:20:00,0.69253,0.69258,0.69247,0.69251,265199999.0
2005-02-02 14:21:00,0.69257,0.69258,0.69252,0.69252,141000004.0
2005-02-02 14:22:00,0.69248,0.69259,0.69248,0.69257,234299998.0
2005-02-02 14:23:00,0.69257,0.69258,0.69254,0.69256,190999997.0
2005-02-02 14:24:00,0.69256,0.69256,0.69249,0.69251,33800000.0
2005-02-02 14:25:00,0.6925,0.69252,0.69247,0.69247,206400005.0
2005-02-02 14:26:00,0.69255,0.69258,0.69249,0.69255,92600001.0
2005-02-02 14:27:00,0.69255,0.69255,0.69246,0.69251,133999998.0
2005-02-02 14:28:00,0.69253,0.69253,0.69252,0.69252,61399999.0
2005-02-02 14:29:00,0.69251,0.69252,0.69244,0.69244,157300005.0
2005-02-02 14:30:00,0.69244,0.69262,0.69244,0.69262,66400000.0
2005-02-02 14:31:00,0.69262,0.69265,0.69255,0.69255,133800003.0
2005-02-02 14:32:00,0.69256,0.69263,0.69255,0.69263,85799999.0
2005-02-02 14:33:00,0.6926,0.69266,0.6926,0.6926,123900000.0
2005-02-02 14:34:00,0.69257,0.69263,0.69257,0.69263,49500001.0
2005-02-02 14:35:00,0.69262,0.69265,0.69259,0.69259,167800001.0
2005-02-02 14:36:00,0.69261,0.69264,0.69258,0.69263,158799998.0
2005-02-02 14:37:00,0.69259,0.69262,0.69255,0.69255,95599998.0
2005-02-02 14:38:00,0.69262,0.69264,0.69257,0.69258,95899999.0
2005-02-02 14:39:00,0.69257,0.69263,0.69253,0.69254,177499998.0
2005-02-02 14:40:00,0.69256,0.69256,0.6925,0.6925,56400000.0
2005-02-02 14:41:00,0.69251,0.69253,0.69249,0.69249,122299998.0
2005-02-02 14:42:00,0.69246,0.69252,0.69242,0.69252,200600000.0
2005-02-02 14:43:00,0.69244,0.69253,0.69244,0.6925,97500002.0
2005-02-02 14:44:00,0.69253,0.6926,0.69253,0.69253,146599999.0
2005-02-02 14:45:00,0.69256,0.69265,0.69255,0.69255,132300003.0
2005-02-02 14:46:00,0.69259,0.69259,0.69247,0.69247,98200000.0
2005-02-02 14:47:00,0.69244,0.69249,0.69244,0.69247,96699998.0
2005-02-02 14:48:00,0.69245,0.69252,0.69244,0.69245,67999999.0
2005-02-02 14:49:00,0.69249,0.69249,0.69245,0.69245,155999999.0
2005-02-02 14:50:00,0.69251,0.69254,0.69244,0.69253,263800000.0
2005-02-02 14:51:00,0.69248,0.69252,0.69243,0.69243,153500001.0
2005-02-02 14:52:00,0.69244,0.69251,0.69242,0.69242,148500000.0
2005-02-02 14:53:00,0.69245,0.69247,0.69244,0.69247,243199998.0
2005-02-02 14:54:00,0.69247,0.69253,0.69247,0.69247,165400000.0
2005-02-02 14:55:00,0.69248,0.69253,0.69243,0.69253,123899999.0
2005-02-02 14:56:00,0.69252,0.69252,0.69243,0.69245,90200000.0
2005-02-02 14:57:00,0.69245,0.69247,0.6924,0.6924,187799997.0
2005-02-02 14:58:00,0.69247,0.69247,0.69237,0.6924,202600000.0
2005-02-02 14:59:00,0.69243,0.69248,0.69229,0.69235,119400002.0
2005-02-02 15:00:00,0.69224,0.6923,0.6922,0.69221,300600001.0
2005-02-02 15:01:00,0.69223,0.69223,0.69216,0.69219,46100000.0
2005-02-02 15:02:00,0.69212,0.69212,0.69187,0.69187,111999997.0
2005-02-02 15:03:00,0.6919,0.69192,0.69184,0.69185,137400002.0
2005-02-02 15:04:00,0.69185,0.692,0.69181,0.692,138799999.0
2005-02-02 15:05:00,0.69198,0.69212,0.69198,0.69208,253699999.0
2005-02-02 15:06:00,0.69209,0.69209,0.69192,0.69192,162500001.0
2005-02-02 15:07:00,0.69198,0.69198,0.69182,0.69185,143900001.0
2005-02-02 15:08:00,0.69196,0.69204,0.69193,0.69198,199799998.0
2005-02-02 15:09:00,0.69204,0.69204,0.69198,0.69198,47500000.0
2005-02-02 15:10:00,0.692,0.69202,0.69199,0.69202,75700001.0
2005-02-02 15:11:00,0.69201,0.69211,0.69201,0.69211,99700001.0
2005-02-02 15:12:00,0.692,0.69207,0.692,0.69207,26500000.0
2005-02-02 15:13:00,0.69209,0.6921,0.692,0.69202,137799998.0
2005-02-02 15:14:00,0.692,0.69211,0.692,0.69205,63000000.0
2005-02-02 15:15:00,0.69198,0.69202,0.69197,0.69197,155399998.0
2005-02-02 15:16:00,0.69199,0.69202,0.6919,0.69193,168499997.0
2005-02-02 15:17:00,0.69194,0.69194,0.69191,0.69191,214099999.0
2005-02-02 15:18:00,0.69187,0.6919,0.69183,0.6919,144499996.0
2005-02-02 15:19:00,0.69187,0.69193,0.69187,0.69187,189899998.0
2005-02-02 15:20:00,0.69187,0.69187,0.69173,0.69177,161999997.0
2005-02-02 15:21:00,0.69181,0.69185,0.69175,0.6918,117899999.0
2005-02-02 15:22:00,0.69179,0.6918,0.69175,0.6918,102999998.0
2005-02-02 15:23:00,0.69185,0.69192,0.69179,0.69186,106000000.0
2005-02-02 15:24:00,0.69189,0.69194,0.69189,0.6919,128600002.0
2005-02-02 15:25:00,0.69193,0.692,0.69188,0.69188,141400000.0
2005-02-02 15:26:00,0.69199,0.692,0.69187,0.69192,153999999.0
2005-02-02 15:27:00,0.69189,0.69198,0.69185,0.69198,108500001.0
2005-02-02 15:28:00,0.69199,0.69199,0.69187,0.69187,160099999.0
2005-02-02 15:29:00,0.69188,0.69192,0.69182,0.69182,129299999.0
2005-02-02 15:30:00,0.69188,0.69192,0.69186,0.69188,190399993.0
2005-02-02 15:31:00,0.69187,0.69193,0.69185,0.69191,204400000.0
2005-02-02 15:32:00,0.69191,0.69192,0.69188,0.69188,163800001.0
2005-02-02 15:33:00,0.69188,0.69188,0.69182,0.69182,143400003.0
2005-02-02 15:34:00,0.69192,0.69198,0.69188,0.69193,219099998.0
2005-02-02 15:35:00,0.69201,0.69201,0.69193,0.69199,110500000.0
2005-02-02 15:36:00,0.69198,0.69199,0.69194,0.69196,138400004.0
2005-02-02 15:37:00,0.69195,0.69198,0.6919,0.6919,144999998.0
2005-02-02 15:38:00,0.69196,0.692,0.69192,0.692,160499997.0
2005-02-02 15:39:00,0.692,0.69202,0.69195,0.69195,200499997.0
2005-02-02 15:40:00,0.69204,0.69204,0.69193,0.69197,117199999.0
2005-02-02 15:41:00,0.69195,0.69195,0.6919,0.6919,104199999.0
2005-02-02 15:42:00,0.69194,0.69194,0.69186,0.69189,248299995.0
2005-02-02 15:43:00,0.69185,0.69185,0.69176,0.69179,80500002.0
2005-02-02 15:44:00,0.69188,0.69188,0.6918,0.69187,76700001.0
2005-02-02 15:45:00,0.69187,0.6919,0.69187,0.6919,16700000.0
2005-02-02 15:46:00,0.69183,0.69183,0.69171,0.69171,27900000.0
2005-02-02 15:47:00,0.69166,0.69168,0.69156,0.69157,138100001.0
2005-02-02 15:48:00,0.69158,0.69166,0.69155,0.69162,128900000.0
2005-02-02 15:49:00,0.69167,0.69176,0.69165,0.69169,190900001.0
2005-02-02 15:50:00,0.6917,0.69181,0.6917,0.69177,58600001.0
2005-02-02 15:51:00,0.6919,0.6919,0.69184,0.69184,118300001.0
2005-02-02 15:52:00,0.69189,0.69192,0.69187,0.6919,178800001.0
2005-02-02 15:53:00,0.69192,0.69194,0.69187,0.69193,103899998.0
2005-02-02 15:54:00,0.692,0.69202,0.69193,0.69193,118299998.0
2005-02-02 15:55:00,0.69194,0.69194,0.6919,0.6919,45000001.0
2005-02-02 15:56:00,0.69192,0.69196,0.69189,0.6919,68900000.0
2005-02-02 15:57:00,0.6919,0.69199,0.69189,0.69195,208199995.0
2005-02-02 15:58:00,0.69198,0.69198,0.69197,0.69197,16800000.0
2005-02-02 15:59:00,0.69195,0.69204,0.69195,0.69202,200999997.0
2005-02-02 16:00:00,0.69204,0.69209,0.69197,0.69203,104599999.0
2005-02-02 16:01:00,0.69198,0.69205,0.69198,0.69201,117500002.0
2005-02-02 16:02:00,0.69195,0.69203,0.69193,0.69198,229000004.0
2005-02-02 16:03:00,0.692,0.692,0.69198,0.692,120899998.0
2005-02-02 16:04:00,0.69201,0.69201,0.69188,0.6919,68099998.0
2005-02-02 16:05:00,0.6919,0.692,0.69188,0.692,147399997.0
2005-02-02 16:06:00,0.69198,0.69202,0.69195,0.692,222499993.0
2005-02-02 16:07:00,0.69198,0.69201,0.69192,0.692,114399996.0
2005-02-02 16:08:00,0.69198,0.69201,0.69195,0.69201,142300001.0
2005-02-02 16:09:00,0.69203,0.69203,0.69202,0.69202,9600000.0
2005-02-02 16:10:00,0.69198,0.69198,0.69194,0.69196,150099999.0
2005-02-02 16:11:00,0.69199,0.69199,0.69192,0.69199,76500001.0
2005-02-02 16:12:00,0.69198,0.692,0.69196,0.69198,208399996.0
2005-02-02 16:13:00,0.692,0.692,0.69195,0.69195,38200000.0
2005-02-02 16:14:00,0.692,0.692,0.69191,0.69192,137699998.0
2005-02-02 16:15:00,0.69193,0.69197,0.69192,0.69192,294900003.0
2005-02-02 16:16:00,0.692,0.69201,0.69194,0.69201,136700002.0
2005-02-02 16:17:00,0.69192,0.69201,0.69187,0.69187,148400002.0
2005-02-02 16:18:00,0.69195,0.69197,0.69191,0.69196,262800002.0
2005-02-02 16:19:00,0.69195,0.69198,0.6919,0.69198,125100000.0
2005-02-02 16:20:00,0.69198,0.69203,0.69198,0.69203,118000000.0
2005-02-02 16:21:00,0.69207,0.69211,0.69202,0.69205,108400003.0
2005-02-02 16:22:00,0.6921,0.69212,0.69203,0.69207,74300001.0
2005-02-02 16:23:00,0.69208,0.69208,0.69201,0.69204,112499998.0
2005-02-02 16:24:00,0.69206,0.69213,0.69204,0.69211,130299999.0
2005-02-02 16:25:00,0.69213,0.69217,0.69209,0.69215,131900001.0
2005-02-02 16:26:00,0.69207,0.69212,0.69206,0.69206,61699999.0
2005-02-02 16:27:00,0.69214,0.69224,0.69213,0.69214,119899999.0
2005-02-02 16:28:00,0.69222,0.69224,0.69218,0.69221,54900000.0
2005-02-02 16:29:00,0.69217,0.69224,0.69217,0.69217,229700002.0
2005-02-02 16:30:00,0.69218,0.69223,0.69218,0.69219,80000001.0
2005-02-02 16:31:00,0.69217,0.69231,0.69215,0.69225,261100002.0
2005-02-02 16:32:00,0.69222,0.69223,0.69222,0.69222,51900000.0
2005-02-02 16:33:00,0.69217,0.69218,0.69217,0.69218,51000000.0
2005-02-02 16:34:00,0.69217,0.69222,0.69214,0.69217,161000000.0
2005-02-02 16:35:00,0.69217,0.69219,0.69208,0.69215,245600004.0
2005-02-02 16:36:00,0.69218,0.69221,0.69217,0.69217,119000000.0
2005-02-02 16:37:00,0.69218,0.69222,0.69214,0.69214,56299998.0
2005-02-02 16:38:00,0.69222,0.69224,0.69214,0.69215,80099999.0
2005-02-02 16:39:00,0.69219,0.69223,0.69217,0.69217,158599997.0
2005-02-02 16:40:00,0.69223,0.69223,0.69212,0.69217,95800002.0
2005-02-02 16:41:00,0.69215,0.69216,0.69204,0.69215,218900003.0
2005-02-02 16:42:00,0.69213,0.69213,0.69199,0.69203,140500003.0
2005-02-02 16:43:00,0.692,0.69205,0.692,0.69205,113199998.0
2005-02-02 16:44:00,0.69198,0.69198,0.69186,0.69188,208800002.0
2005-02-02 16:45:00,0.69192,0.69198,0.69187,0.69187,109499999.0
2005-02-02 16:46:00,0.69193,0.69198,0.69179,0.69194,254199997.0
2005-02-02 16:47:00,0.69195,0.69201,0.69193,0.69195,219700001.0
2005-02-02 16:48:00,0.69194,0.69201,0.69186,0.69186,110799999.0
2005-02-02 16:49:00,0.69175,0.69175,0.69168,0.69168,109399997.0
2005-02-02 16:50:00,0.69172,0.69175,0.69165,0.6917,255799998.0
2005-02-02 16:51:00,0.69177,0.69181,0.69165,0.69165,151099998.0
2005-02-02 16:52:00,0.69165,0.69167,0.69161,0.69161,135700004.0
2005-02-02 16:53:00,0.69168,0.69173,0.69164,0.69172,138000003.0
2005-02-02 16:54:00,0.6917,0.69176,0.6917,0.69171,61800001.0
2005-02-02 16:55:00,0.69174,0.69174,0.69168,0.69168,86400002.0
2005-02-02 16:56:00,0.69163,0.69173,0.69163,0.69169,36000000.0
2005-02-02 16:57:00,0.6917,0.69175,0.69169,0.69175,191500003.0
2005-02-02 16:58:00,0.69169,0.69171,0.69167,0.69168,146699999.0
2005-02-02 16:59:00,0.69162,0.6917,0.69162,0.69164,121300001.0
2005-02-02 17:00:00,0.69165,0.69171,0.69162,0.69168,71000000.0
2005-02-02 17:01:00,0.69165,0.69176,0.69161,0.69175,211700001.0
2005-02-02 17:02:00,0.69168,0.69177,0.69168,0.69175,106200002.0
2005-02-02 17:03:00,0.69176,0.69177,0.69169,0.69174,186400006.0
2005-02-02 17:04:00,0.69178,0.69178,0.6917,0.69172,182099999.0
2005-02-02 17:05:00,0.69165,0.69169,0.69147,0.69147,139300000.0
2005-02-02 17:06:00,0.69146,0.69158,0.69146,0.69153,164599996.0
2005-02-02 17:07:00,0.69163,0.69167,0.69148,0.69148,181899999.0
2005-02-02 17:08:00,0.6915,0.6915,0.69141,0.69145,99699999.0
2005-02-02 17:09:00,0.6914,0.69153,0.6914,0.69147,100499999.0
2005-02-02 17:10:00,0.69159,0.69169,0.69159,0.69164,122999997.0
2005-02-02 17:11:00,0.69163,0.69163,0.69148,0.69148,118300000.0
2005-02-02 17:12:00,0.6915,0.69155,0.69145,0.69147,164300003.0
2005-02-02 17:13:00,0.69151,0.69153,0.69141,0.69142,138700002.0
2005-02-02 17:14:00,0.69152,0.69156,0.69148,0.69151,145199999.0
2005-02-02 17:15:00,0.6915,0.69155,0.69146,0.69149,252300007.0
2005-02-02 17:16:00,0.6915,0.69153,0.69143,0.69143,194200001.0
2005-02-02 17:17:00,0.69149,0.69149,0.69143,0.69146,166999999.0
2005-02-02 17:18:00,0.69147,0.69154,0.69145,0.6915,245200001.0
2005-02-02 17:19:00,0.69152,0.69157,0.69146,0.69146,138700004.0
2005-02-02 17:20:00,0.69159,0.69162,0.69152,0.69152,106399998.0
2005-02-02 17:21:00,0.69154,0.69154,0.69145,0.69145,157300002.0
2005-02-02 17:22:00,0.69149,0.69156,0.69149,0.6915,89399999.0
2005-02-02 17:23:00,0.69148,0.69152,0.69141,0.69141,213400004.0
2005-02-02 17:24:00,0.69155,0.69155,0.69149,0.69152,104600001.0
2005-02-02 17:25:00,0.69147,0.69148,0.69145,0.69145,56600000.0
2005-02-02 17:26:00,0.69153,0.69153,0.69149,0.69149,11900000.0
2005-02-02 17:27:00,0.69151,0.69156,0.69143,0.69143,197000000.0
2005-02-02 17:28:00,0.69153,0.69153,0.69145,0.69149,103899999.0
2005-02-02 17:29:00,0.6915,0.69153,0.69142,0.69142,176299998.0
2005-02-02 17:30:00,0.69149,0.69152,0.69146,0.69147,233800001.0
2005-02-02 17:31:00,0.69147,0.69154,0.69142,0.69142,145600001.0
2005-02-02 17:32:00,0.69153,0.69154,0.69147,0.69147,72900000.0
2005-02-02 17:33:00,0.69154,0.69154,0.69146,0.6915,292100007.0
2005-02-02 17:34:00,0.69147,0.6915,0.69147,0.69147,138400001.0
2005-02-02 17:35:00,0.6915,0.69152,0.69145,0.6915,130000000.0
2005-02-02 17:36:00,0.69151,0.69151,0.69141,0.69141,153600003.0
2005-02-02 17:37:00,0.69141,0.69153,0.69141,0.69147,171599999.0
2005-02-02 17:38:00,0.69148,0.69149,0.6914,0.6914,103200000.0
2005-02-02 17:39:00,0.69146,0.69155,0.69146,0.69154,200699998.0
2005-02-02 17:40:00,0.69157,0.6916,0.69155,0.6916,148500000.0
2005-02-02 17:41:00,0.69164,0.69177,0.69158,0.69177,231400003.0
2005-02-02 17:42:00,0.69181,0.69181,0.69162,0.69162,135799999.0
2005-02-02 17:43:00,0.6917,0.6917,0.69166,0.6917,161500002.0
2005-02-02 17:44:00,0.69167,0.69174,0.69164,0.69167,43700001.0
2005-02-02 17:45:00,0.69158,0.69158,0.69146,0.69146,175900000.0
2005-02-02 17:46:00,0.69151,0.69152,0.69143,0.69148,186399999.0
2005-02-02 17:47:00,0.69148,0.69148,0.69141,0.69145,113999999.0
2005-02-02 17:48:00,0.69151,0.69151,0.6914,0.69145,107300003.0
2005-02-02 17:49:00,0.69143,0.69153,0.69142,0.69148,79700000.0
2005-02-02 17:50:00,0.69149,0.6915,0.69141,0.69148,124299997.0
2005-02-02 17:51:00,0.69148,0.69149,0.69139,0.6914,150200003.0
2005-02-02 17:52:00,0.6914,0.69148,0.6914,0.69148,219599999.0
2005-02-02 17:53:00,0.6915,0.69151,0.69139,0.69139,187500000.0
2005-02-02 17:54:00,0.69138,0.69145,0.69133,0.69145,116299996.0
2005-02-02 17:55:00,0.6914,0.6914,0.69138,0.69138,54300000.0
2005-02-02 17:56:00,0.69142,0.69144,0.69142,0.69142,129299999.0
2005-02-02 17:57:00,0.69141,0.6915,0.69141,0.69143,203800000.0
2005-02-02 17:58:00,0.69148,0.69148,0.69141,0.69144,210000005.0
2005-02-02 17:59:00,0.6914,0.69143,0.69125,0.69125,207800002.0
2005-02-02 18:00:00,0.69129,0.69135,0.69126,0.69133,160300004.0
2005-02-02 18:01:00,0.69138,0.69139,0.69129,0.69133,1179900000.0
2005-02-02 18:02:00,0.69136,0.6914,0.69117,0.69117,1414799995.0
2005-02-02 18:03:00,0.69124,0.69132,0.69122,0.69122,1676599998.0
2005-02-02 18:04:00,0.69123,0.6913,0.69119,0.69127,662199995.0
2005-02-02 18:05:00,0.69115,0.69141,0.69111,0.6913,1213600003.0
2005-02-02 18:06:00,0.69125,0.69132,0.69121,0.69121,1417399996.0
2005-02-02 18:09:00,0.69114,0.69116,0.69105,0.69105,881799998.0
2005-02-02 18:10:00,0.69103,0.69103,0.69091,0.69091,1066999999.0
2005-02-02 18:11:00,0.69096,0.69108,0.69096,0.691,995999999.0
2005-02-02 18:12:00,0.69104,0.69104,0.69095,0.69095,932499999.0
2005-02-02 18:13:00,0.69095,0.69095,0.69087,0.69088,947399993.0
2005-02-02 18:14:00,0.69089,0.69093,0.69082,0.6909,1741599995.0
2005-02-02 18:15:00,0.69097,0.69098,0.6909,0.69093,1918500006.0
2005-02-02 18:16:00,0.69097,0.69104,0.69092,0.69092,1109500001.0
2005-02-02 18:17:00,0.69094,0.69111,0.69094,0.69098,659199996.0
2005-02-02 18:18:00,0.69106,0.69107,0.69096,0.69097,937599995.0
2005-02-02 18:19:00,0.69098,0.69098,0.69087,0.69096,870600003.0
2005-02-02 18:20:00,0.69103,0.69104,0.69089,0.6909,665599998.0
2005-02-02 18:21:00,0.69092,0.69092,0.69075,0.69085,908899992.0
2005-02-02 18:22:00,0.6909,0.6909,0.69074,0.69083,1055300008.0
2005-02-02 18:23:00,0.69091,0.69108,0.69087,0.69108,1372000001.0
2005-02-02 18:24:00,0.69098,0.69102,0.69091,0.69093,924299993.0
2005-02-02 18:25:00,0.69095,0.69102,0.69088,0.69088,903299998.0
2005-02-02 18:26:00,0.69091,0.69091,0.69073,0.69088,1349499999.0
2005-02-02 18:27:00,0.69097,0.69102,0.69094,0.69094,631499999.0
2005-02-02 18:28:00,0.69098,0.69098,0.69088,0.6909,741899997.0
2005-02-02 18:29:00,0.6909,0.69097,0.69082,0.69093,945199996.0
2005-02-02 18:30:00,0.69093,0.69093,0.69076,0.69077,932000002.0
2005-02-02 18:31:00,0.69073,0.69073,0.69059,0.69059,535999993.0
2005-02-02 18:32:00,0.69058,0.69063,0.6905,0.69055,693099996.0
2005-02-02 18:33:00,0.69058,0.69064,0.69055,0.6906,879899990.0
2005-02-02 18:34:00,0.69063,0.69067,0.69058,0.69059,1075099986.0
2005-02-02 18:35:00,0.69063,0.69063,0.69052,0.69053,413100002.0
2005-02-02 18:36:00,0.69045,0.69057,0.69043,0.69043,121199998.0
2005-02-02 18:37:00,0.69042,0.69048,0.69035,0.69042,389400003.0
2005-02-02 18:38:00,0.69043,0.69044,0.69038,0.69038,208300000.0
2005-02-02 18:39:00,0.69044,0.69052,0.69036,0.69051,304100000.0
2005-02-02 18:40:00,0.69053,0.6906,0.69049,0.69052,355100003.0
2005-02-02 18:41:00,0.69057,0.69064,0.69055,0.69057,550300005.0
2005-02-02 18:42:00,0.69058,0.69064,0.69055,0.6906,326999999.0
2005-02-02 18:43:00,0.6906,0.69062,0.69053,0.69057,400400000.0
2005-02-02 18:44:00,0.69058,0.69058,0.69039,0.69039,799300005.0
2005-02-02 18:45:00,0.69047,0.6905,0.6904,0.69044,421900007.0
2005-02-02 18:46:00,0.69052,0.69058,0.69049,0.69055,217599996.0
2005-02-02 18:47:00,0.69054,0.69062,0.69054,0.6906,98400001.0
2005-02-02 18:48:00,0.69057,0.69065,0.69053,0.6906,362100003.0
2005-02-02 18:49:00,0.69055,0.69063,0.69055,0.69063,111800001.0
2005-02-02 18:50:00,0.69067,0.69075,0.69066,0.69075,102800001.0
2005-02-02 18:51:00,0.69081,0.69104,0.69081,0.69093,542200000.0
2005-02-02 18:52:00,0.69102,0.69102,0.69094,0.69095,351200001.0
2005-02-02 18:53:00,0.69107,0.69114,0.69098,0.69105,751299995.0
2005-02-02 18:54:00,0.6911,0.69119,0.69102,0.69119,146500000.0
2005-02-02 18:55:00,0.69115,0.69122,0.69106,0.69113,695000005.0
2005-02-02 18:56:00,0.69109,0.69119,0.69104,0.69104,439500001.0
2005-02-02 18:57:00,0.6911,0.69113,0.69106,0.69111,335000003.0
2005-02-02 18:58:00,0.69103,0.69107,0.69097,0.69099,970999999.0
2005-02-02 18:59:00,0.69095,0.69103,0.69095,0.69095,818399993.0
2005-02-02 19:00:00,0.69093,0.69099,0.69087,0.69096,433000002.0
2005-02-02 19:01:00,0.69104,0.69104,0.69098,0.69098,145200001.0
2005-02-02 19:02:00,0.69098,0.69098,0.69088,0.69088,473599998.0
2005-02-02 19:03:00,0.69079,0.69087,0.69078,0.69082,631400000.0
2005-02-02 19:04:00,0.69085,0.69089,0.69082,0.69085,286399997.0
2005-02-02 19:05:00,0.69079,0.69087,0.69071,0.69085,526900004.0
2005-02-02 19:06:00,0.69077,0.69091,0.69073,0.69074,629799997.0
2005-02-02 19:07:00,0.69079,0.69092,0.69079,0.69082,371599993.0
2005-02-02 19:08:00,0.69086,0.69088,0.69076,0.69079,845000002.0
2005-02-02 19:09:00,0.69083,0.69102,0.69083,0.69098,421599998.0
2005-02-02 19:10:00,0.69105,0.69105,0.69093,0.69097,387399994.0
2005-02-02 19:11:00,0.69094,0.69105,0.69093,0.69104,220800001.0
2005-02-02 19:12:00,0.6911,0.69116,0.69107,0.6911,178399997.0
2005-02-02 19:13:00,0.6912,0.69126,0.69107,0.69113,257300001.0
2005-02-02 19:14:00,0.69112,0.69115,0.69107,0.69109,249799998.0
2005-02-02 19:15:00,0.6911,0.69117,0.69105,0.69107,622099994.0
2005-02-02 19:16:00,0.6911,0.6911,0.6911,0.6911,217599998.0
2005-02-02 19:17:00,0.6911,0.6911,0.69105,0.69105,365100000.0
2005-02-02 19:18:00,0.69108,0.69112,0.69105,0.69112,422400000.0
2005-02-02 19:19:00,0.6911,0.69118,0.6911,0.69115,676599996.0
2005-02-02 19:20:00,0.69115,0.69115,0.69104,0.69104,300500001.0
2005-02-02 19:21:00,0.69104,0.69104,0.69069,0.69088,244599999.0
2005-02-02 19:22:00,0.69094,0.69096,0.69081,0.69093,249999999.0
2005-02-02 19:23:00,0.69097,0.69099,0.6909,0.69092,364400005.0
2005-02-02 19:24:00,0.69095,0.69101,0.69095,0.69101,263000002.0
2005-02-02 19:25:00,0.69102,0.69102,0.69093,0.69102,112600002.0
2005-02-02 19:26:00,0.69102,0.69104,0.69093,0.69093,465699998.0
2005-02-02 19:27:00,0.69103,0.69106,0.69095,0.69105,719400006.0
2005-02-02 19:28:00,0.69101,0.69105,0.69096,0.69103,162900004.0
2005-02-02 19:29:00,0.69105,0.69107,0.69094,0.69105,363700003.0
2005-02-02 19:30:00,0.69105,0.69116,0.69105,0.69112,593199997.0
2005-02-02 19:31:00,0.69116,0.69121,0.69103,0.69117,601699995.0
2005-02-02 19:32:00,0.69128,0.6913,0.69124,0.69124,363399999.0
2005-02-02 19:33:00,0.69128,0.69128,0.69119,0.69126,319900003.0
2005-02-02 19:34:00,0.69128,0.6913,0.69122,0.69122,500999994.0
2005-02-02 19:35:00,0.69121,0.69124,0.69117,0.69117,583400004.0
2005-02-02 19:36:00,0.69128,0.69129,0.69118,0.69125,558999997.0
2005-02-02 19:37:00,0.69125,0.69127,0.69121,0.69121,210900002.0
2005-02-02 19:38:00,0.69122,0.69127,0.69119,0.69119,245300002.0
2005-02-02 19:39:00,0.69115,0.69128,0.69108,0.69117,900499999.0
2005-02-02 19:40:00,0.69108,0.69118,0.69108,0.69112,568000000.0
2005-02-02 19:41:00,0.69109,0.69114,0.69101,0.69111,721400003.0
2005-02-02 19:42:00,0.69113,0.69115,0.6911,0.69115,345700006.0
2005-02-02 19:43:00,0.6912,0.69129,0.6912,0.69122,249500003.0
2005-02-02 19:44:00,0.69122,0.69133,0.69122,0.69123,395899995.0
2005-02-02 19:45:00,0.69127,0.69133,0.69126,0.69132,232300000.0
2005-02-02 19:46:00,0.69134,0.69135,0.6913,0.6913,181699995.0
2005-02-02 19:47:00,0.69133,0.69136,0.6913,0.69136,116600004.0
2005-02-02 19:48:00,0.69135,0.69135,0.69127,0.6913,105999998.0
2005-02-02 19:49:00,0.69125,0.6913,0.69121,0.6913,353900005.0
2005-02-02 19:50:00,0.6913,0.69134,0.69125,0.69127,511599997.0
2005-02-02 19:51:00,0.6913,0.69133,0.69125,0.6913,272600002.0
2005-02-02 19:52:00,0.6913,0.69136,0.69127,0.69127,304900000.0
2005-02-02 19:53:00,0.69126,0.6913,0.69117,0.69117,56499999.0
2005-02-02 19:54:00,0.6912,0.6912,0.69114,0.69115,203100000.0
2005-02-02 19:55:00,0.69116,0.69116,0.69102,0.69102,129300004.0
2005-02-02 19:56:00,0.69103,0.69104,0.69102,0.69104,238400001.0
2005-02-02 19:57:00,0.69106,0.69109,0.69103,0.69103,698999995.0
2005-02-02 19:58:00,0.69103,0.69108,0.69103,0.69107,280900001.0
2005-02-02 19:59:00,0.69107,0.6911,0.69107,0.69107,520000004.0
2005-02-02 20:00:00,0.69113,0.69115,0.69107,0.69115,129200000.0
2005-02-02 20:01:00,0.69112,0.69121,0.69112,0.69121,340499999.0
2005-02-02 20:02:00,0.69121,0.69121,0.69112,0.69112,172199995.0
2005-02-02 20:03:00,0.69109,0.6912,0.69108,0.69115,198199996.0
2005-02-02 20:04:00,0.69113,0.69117,0.69113,0.69115,234199998.0
2005-02-02 20:05:00,0.69114,0.69114,0.6911,0.69114,248199997.0
2005-02-02 20:06:00,0.69111,0.69117,0.6911,0.69115,129900003.0
2005-02-02 20:07:00,0.69113,0.69115,0.69111,0.69115,134600001.0
2005-02-02 20:08:00,0.6911,0.69114,0.6911,0.69114,811500015.0
2005-02-02 20:09:00,0.69113,0.69115,0.6911,0.69115,169400000.0
2005-02-02 20:10:00,0.69113,0.69113,0.69108,0.69113,140500003.0
2005-02-02 20:11:00,0.69112,0.69115,0.6911,0.69115,312700001.0
2005-02-02 20:12:00,0.6911,0.69113,0.691,0.69113,977300005.0
2005-02-02 20:13:00,0.69112,0.69112,0.691,0.69108,390400000.0
2005-02-02 20:14:00,0.6911,0.69114,0.6911,0.69112,309700007.0
2005-02-02 20:15:00,0.69112,0.69112,0.69105,0.69107,768300003.0
2005-02-02 20:16:00,0.69106,0.69107,0.69103,0.69104,610699997.0
2005-02-02 20:17:00,0.69103,0.69108,0.69102,0.69104,140600003.0
2005-02-02 20:18:00,0.69107,0.69113,0.69103,0.69103,405799999.0
2005-02-02 20:19:00,0.69103,0.69111,0.69103,0.69105,513700004.0
2005-02-02 20:20:00,0.69109,0.69113,0.69107,0.69113,301899997.0
2005-02-02 20:21:00,0.69111,0.69114,0.69111,0.69114,84600002.0
2005-02-02 20:22:00,0.69108,0.69116,0.69108,0.69115,114400002.0
2005-02-02 20:23:00,0.6911,0.69116,0.6911,0.69115,482900001.0
2005-02-02 20:24:00,0.69109,0.69113,0.69106,0.6911,326699996.0
2005-02-02 20:25:00,0.69112,0.69126,0.69112,0.69121,526300000.0
2005-02-02 20:26:00,0.6912,0.69127,0.69119,0.69122,991199995.0
2005-02-02 20:27:00,0.69141,0.69141,0.69117,0.69135,353599998.0
2005-02-02 20:28:00,0.69123,0.69123,0.69117,0.6912,667299996.0
2005-02-02 20:29:00,0.69121,0.69122,0.69109,0.69109,401799995.0
2005-02-02 20:30:00,0.69108,0.69112,0.69105,0.6911,1745199999.0
2005-02-02 20:31:00,0.69122,0.69122,0.69103,0.69109,1114399998.0
2005-02-02 20:32:00,0.69108,0.69113,0.69102,0.69105,1601900006.0
2005-02-02 20:33:00,0.69116,0.69134,0.69116,0.69125,251100006.0
2005-02-02 20:34:00,0.69108,0.69112,0.69104,0.69104,284500001.0
2005-02-02 20:35:00,0.69108,0.69109,0.69101,0.69109,328899991.0
2005-02-02 20:36:00,0.69113,0.69119,0.69113,0.69114,325600005.0
2005-02-02 20:37:00,0.6911,0.69116,0.69103,0.69103,578899994.0
2005-02-02 20:38:00,0.691,0.69119,0.691,0.69109,995099997.0
2005-02-02 20:39:00,0.69102,0.69113,0.69102,0.69109,413100004.0
2005-02-02 20:40:00,0.69108,0.69112,0.69101,0.69101,358599999.0
2005-02-02 20:41:00,0.69096,0.69105,0.69096,0.69099,488500001.0
2005-02-02 20:42:00,0.69106,0.69106,0.69103,0.69105,83400000.0
2005-02-02 20:43:00,0.69103,0.69111,0.69101,0.69103,585600004.0
2005-02-02 20:44:00,0.69106,0.6911,0.69102,0.69103,877700005.0
2005-02-02 20:45:00,0.69103,0.69109,0.69102,0.69103,389699998.0
2005-02-02 20:46:00,0.69109,0.6911,0.69104,0.69108,248499999.0
2005-02-02 20:47:00,0.6912,0.69124,0.69095,0.69095,604799996.0
2005-02-02 20:48:00,0.69104,0.69112,0.69099,0.69104,776699987.0
2005-02-02 20:49:00,0.69107,0.6911,0.69105,0.6911,174199999.0
2005-02-02 20:50:00,0.69109,0.69109,0.691,0.69107,1354400007.0
2005-02-02 20:51:00,0.69105,0.6911,0.69105,0.69107,520999997.0
2005-02-02 20:52:00,0.69109,0.69114,0.69102,0.69102,635900004.0
2005-02-02 20:53:00,0.69115,0.69119,0.69109,0.69113,1024400003.0
2005-02-02 20:54:00,0.69105,0.69105,0.69097,0.69105,893600015.0
2005-02-02 20:55:00,0.69107,0.6911,0.69104,0.69104,470600007.0
2005-02-02 20:56:00,0.69103,0.69112,0.69099,0.69105,1365000000.0
2005-02-02 20:57:00,0.691,0.69104,0.69089,0.69089,1296499991.0
2005-02-02 20:58:00,0.69086,0.69097,0.69086,0.69095,599300000.0
2005-02-02 20:59:00,0.69095,0.691,0.6909,0.6909,1466899990.0
2005-02-02 21:00:00,0.69098,0.69107,0.69095,0.691,1492500008.0
2005-02-02 21:01:00,0.69102,0.69114,0.69095,0.69098,1088099997.0
2005-02-02 21:02:00,0.69095,0.691,0.69093,0.69093,430200003.0
2005-02-02 21:03:00,0.69092,0.69111,0.69092,0.69102,758399991.0
2005-02-02 21:04:00,0.69097,0.69097,0.69093,0.69097,501099996.0
2005-02-02 21:05:00,0.69095,0.691,0.69093,0.69098,651200003.0
2005-02-02 21:06:00,0.691,0.69109,0.69097,0.69107,696599998.0
2005-02-02 21:07:00,0.69097,0.69099,0.6909,0.6909,165000004.0
2005-02-02 21:08:00,0.69097,0.691,0.69087,0.69089,96800002.0
2005-02-02 21:09:00,0.69093,0.69111,0.69093,0.69102,476500003.0
2005-02-02 21:10:00,0.69099,0.69099,0.69092,0.69092,216500000.0
2005-02-02 21:11:00,0.69098,0.69099,0.69068,0.69083,176099998.0
2005-02-02 21:12:00,0.6908,0.69087,0.69075,0.69083,139200001.0
2005-02-02 21:13:00,0.69081,0.69089,0.69079,0.69082,353000001.0
2005-02-02 21:14:00,0.69082,0.69092,0.6908,0.6908,757000000.0
2005-02-02 21:15:00,0.69089,0.6911,0.69073,0.6911,383299997.0
2005-02-02 21:16:00,0.69078,0.69082,0.69075,0.69082,499799996.0
2005-02-02 21:17:00,0.69083,0.69104,0.69083,0.69095,125300002.0
2005-02-02 21:18:00,0.69099,0.69112,0.69098,0.69112,153999997.0
2005-02-02 21:19:00,0.69108,0.69113,0.69097,0.69097,505899999.0
2005-02-02 21:20:00,0.69105,0.69109,0.69084,0.69085,1109800007.0
2005-02-02 21:21:00,0.69075,0.69091,0.69052,0.69055,297099999.0
2005-02-02 21:22:00,0.69059,0.69073,0.69053,0.69069,922099999.0
2005-02-02 21:23:00,0.69069,0.69073,0.69061,0.69065,240499997.0
2005-02-02 21:24:00,0.69064,0.69072,0.69062,0.69064,174099997.0
2005-02-02 21:25:00,0.6907,0.6907,0.69053,0.69057,337399998.0
2005-02-02 21:26:00,0.69064,0.6907,0.69059,0.69059,285099994.0
2005-02-02 21:27:00,0.69067,0.69076,0.6906,0.69071,224800001.0
2005-02-02 21:28:00,0.69075,0.69076,0.69062,0.69065,214600003.0
2005-02-02 21:29:00,0.69075,0.69076,0.69059,0.69059,102800000.0
2005-02-02 21:30:00,0.6907,0.69085,0.69061,0.69061,175900000.0
2005-02-02 21:31:00,0.69095,0.69096,0.69066,0.69093,140100000.0
2005-02-02 21:32:00,0.691,0.69107,0.69087,0.69087,830299999.0
2005-02-02 21:33:00,0.691,0.69109,0.69086,0.69101,383400000.0
2005-02-02 21:34:00,0.69106,0.69119,0.69089,0.6911,435699994.0
2005-02-02 21:35:00,0.69112,0.69119,0.6911,0.69113,222800002.0
2005-02-02 21:36:00,0.69114,0.69128,0.69111,0.69118,184500001.0
2005-02-02 21:37:00,0.69122,0.69126,0.69116,0.69124,326300002.0
2005-02-02 21:38:00,0.69129,0.69129,0.69122,0.69125,67100001.0
2005-02-02 21:39:00,0.69119,0.69131,0.69119,0.69129,60500001.0
2005-02-02 21:40:00,0.69122,0.69129,0.69119,0.69119,279399999.0
2005-02-02 21:41:00,0.69134,0.69137,0.69131,0.69132,114000000.0
2005-02-02 21:42:00,0.69134,0.69134,0.69123,0.69123,166800004.0
2005-02-02 21:43:00,0.69117,0.69124,0.6911,0.6911,217400000.0
2005-02-02 21:44:00,0.69106,0.69113,0.69096,0.69113,491600000.0
2005-02-02 21:45:00,0.69107,0.69111,0.69104,0.69111,112399999.0
2005-02-02 21:46:00,0.69099,0.69105,0.69094,0.691,477099997.0
2005-02-02 21:47:00,0.69108,0.69114,0.69103,0.69105,316500002.0
2005-02-02 21:48:00,0.69106,0.69106,0.691,0.69102,115600002.0
2005-02-02 21:49:00,0.69096,0.69103,0.69091,0.69097,168400002.0
2005-02-02 21:50:00,0.69098,0.69102,0.69094,0.691,230600004.0
2005-02-02 21:51:00,0.69105,0.69107,0.691,0.69103,437800000.0
2005-02-02 21:52:00,0.69101,0.69102,0.69095,0.69095,154900000.0
2005-02-02 21:53:00,0.69101,0.69101,0.6909,0.69091,143899997.0
2005-02-02 21:54:00,0.69093,0.69093,0.69087,0.69087,292100000.0
2005-02-02 21:55:00,0.69088,0.6909,0.6908,0.6908,123899997.0
2005-02-02 21:56:00,0.69079,0.69088,0.69079,0.69084,119900002.0
2005-02-02 21:57:00,0.69093,0.69094,0.69085,0.69085,370500001.0
2005-02-02 21:58:00,0.69083,0.69086,0.69078,0.69085,205599999.0
2005-02-02 21:59:00,0.69085,0.69092,0.69079,0.69089,364999997.0
2005-02-02 22:00:00,0.6908,0.6909,0.6906,0.6906,274000004.0
2005-02-02 22:01:00,0.6908,0.69086,0.69056,0.69086,351299998.0
2005-02-02 22:02:00,0.69087,0.6909,0.6906,0.69078,294400000.0
2005-02-02 22:03:00,0.69088,0.69098,0.69088,0.69098,348899999.0
2005-02-02 22:04:00,0.69098,0.691,0.69092,0.69098,285100004.0
2005-02-02 22:05:00,0.69087,0.69095,0.6908,0.69093,145699997.0
2005-02-02 22:06:00,0.6909,0.69092,0.69069,0.69092,99199998.0
2005-02-02 22:07:00,0.69087,0.6909,0.69074,0.6909,129200001.0
2005-02-02 22:08:00,0.69094,0.69094,0.69071,0.69081,209499999.0
2005-02-02 22:09:00,0.69079,0.69091,0.69079,0.69086,159400002.0
2005-02-02 22:10:00,0.69079,0.69079,0.69061,0.69061,210600000.0
2005-02-02 22:11:00,0.69073,0.69077,0.69066,0.69069,79799999.0
2005-02-02 22:12:00,0.69073,0.69073,0.69047,0.69047,470100006.0
2005-02-02 22:13:00,0.6905,0.69068,0.6905,0.69064,66100001.0
2005-02-02 22:14:00,0.6907,0.69077,0.69067,0.69077,196099997.0
2005-02-02 22:15:00,0.69071,0.69081,0.69065,0.69065,749300002.0
2005-02-02 22:16:00,0.69063,0.69067,0.69061,0.69064,581800000.0
2005-02-02 22:17:00,0.69067,0.69068,0.69067,0.69068,21400000.0
2005-02-02 22:18:00,0.69068,0.69068,0.69062,0.69063,193200001.0
2005-02-02 22:19:00,0.69076,0.69084,0.69071,0.69084,103299998.0
2005-02-02 22:20:00,0.69083,0.6909,0.69075,0.69088,239600003.0
2005-02-02 22:21:00,0.69091,0.69091,0.69082,0.69085,323500003.0
2005-02-02 22:22:00,0.69087,0.6909,0.69085,0.69085,636000001.0
2005-02-02 22:23:00,0.69081,0.69087,0.69077,0.69077,426700003.0
2005-02-02 22:24:00,0.6908,0.69087,0.69077,0.69082,332799994.0
2005-02-02 22:25:00,0.69085,0.69091,0.69081,0.6909,199100001.0
2005-02-02 22:26:00,0.69086,0.69088,0.69082,0.69087,244700003.0
2005-02-02 22:27:00,0.69088,0.69091,0.69088,0.69088,145099997.0
2005-02-02 22:28:00,0.69087,0.69093,0.69087,0.69089,198000001.0
2005-02-02 22:29:00,0.69093,0.69093,0.69085,0.69085,401400004.0
2005-02-02 22:30:00,0.69089,0.69093,0.69088,0.69088,99100000.0
2005-02-02 22:31:00,0.69091,0.69091,0.69085,0.69085,67000000.0
2005-02-02 22:32:00,0.6909,0.6909,0.69081,0.69081,299300002.0
2005-02-02 22:33:00,0.69084,0.6909,0.69083,0.69088,236800000.0
2005-02-02 22:34:00,0.69108,0.69108,0.69087,0.6909,349800005.0
2005-02-02 22:35:00,0.69086,0.6909,0.69084,0.6909,237000003.0
2005-02-02 22:36:00,0.69095,0.69097,0.69091,0.69095,148699996.0
2005-02-02 22:37:00,0.69096,0.69099,0.69091,0.69091,283399997.0
2005-02-02 22:38:00,0.69094,0.69098,0.69088,0.69098,150499999.0
2005-02-02 22:39:00,0.69098,0.69105,0.69097,0.69099,387400000.0
2005-02-02 22:40:00,0.69096,0.69101,0.69095,0.69099,341400000.0
2005-02-02 22:41:00,0.691,0.69105,0.69099,0.69104,157399999.0
2005-02-02 22:42:00,0.69102,0.69108,0.691,0.69102,240700001.0
2005-02-02 22:43:00,0.69103,0.69103,0.69101,0.69101,50100000.0
2005-02-02 22:44:00,0.69102,0.69108,0.69102,0.69108,146899996.0
2005-02-02 22:45:00,0.69111,0.69111,0.691,0.691,91700001.0
2005-02-02 22:46:00,0.691,0.69103,0.691,0.691,22000000.0
2005-02-02 22:47:00,0.69103,0.69103,0.69095,0.69095,212200005.0
2005-02-02 22:48:00,0.69095,0.69116,0.69095,0.69107,273400002.0
2005-02-02 22:49:00,0.69103,0.69103,0.69095,0.69095,162799995.0
2005-02-02 22:50:00,0.691,0.69103,0.69097,0.69097,114900001.0
2005-02-02 22:51:00,0.69098,0.69098,0.69095,0.69098,91800001.0
2005-02-02 22:52:00,0.69099,0.69101,0.69099,0.691,119499998.0
2005-02-02 22:53:00,0.69097,0.69098,0.69091,0.69093,72300000.0
2005-02-02 22:54:00,0.69093,0.69097,0.69089,0.69089,175199997.0
2005-02-02 22:55:00,0.69093,0.69093,0.69091,0.69091,34399999.0
2005-02-02 22:56:00,0.69093,0.69093,0.69087,0.69092,94600000.0
2005-02-02 22:57:00,0.69084,0.69084,0.69062,0.69068,195000001.0
2005-02-02 22:58:00,0.69067,0.69076,0.69065,0.6907,398799997.0
2005-02-02 22:59:00,0.69077,0.69083,0.69067,0.69067,287700000.0
2005-02-02 23:00:00,0.69058,0.69085,0.69058,0.69083,205399996.0
2005-02-02 23:01:00,0.69091,0.69096,0.69089,0.69089,167099998.0
2005-02-02 23:02:00,0.69089,0.69102,0.69088,0.69097,217400004.0
2005-02-02 23:03:00,0.69102,0.69102,0.691,0.69101,126099998.0
2005-02-02 23:04:00,0.69119,0.6912,0.6911,0.69119,122600003.0
2005-02-02 23:05:00,0.69099,0.69101,0.69099,0.69101,86800002.0
2005-02-02 23:06:00,0.69101,0.69105,0.691,0.691,169900001.0
2005-02-02 23:07:00,0.69103,0.69104,0.69103,0.69104,13500000.0
2005-02-02 23:08:00,0.69095,0.69103,0.69095,0.69098,127900003.0
2005-02-02 23:09:00,0.691,0.69102,0.69095,0.691,283799999.0
2005-02-02 23:10:00,0.69098,0.691,0.69095,0.691,106300001.0
2005-02-02 23:11:00,0.69106,0.69106,0.69092,0.69092,194899997.0
2005-02-02 23:12:00,0.69101,0.69108,0.69098,0.69108,104799998.0
2005-02-02 23:13:00,0.69104,0.69108,0.69099,0.69103,202700001.0
2005-02-02 23:14:00,0.69102,0.69106,0.69101,0.69106,200300000.0
2005-02-02 23:15:00,0.69106,0.69109,0.69101,0.69102,65100001.0
2005-02-02 23:16:00,0.69101,0.69101,0.69097,0.69097,53000002.0
2005-02-02 23:17:00,0.691,0.69107,0.69096,0.69107,156799999.0
2005-02-02 23:18:00,0.69104,0.6911,0.69098,0.691,161300005.0
2005-02-02 23:19:00,0.69093,0.69102,0.69093,0.69098,206199997.0
2005-02-02 23:20:00,0.69102,0.69103,0.691,0.69101,102499998.0
2005-02-02 23:21:00,0.69099,0.69099,0.69092,0.69096,59300002.0
2005-02-02 23:22:00,0.69099,0.69102,0.6909,0.6909,123699997.0
2005-02-02 23:23:00,0.69098,0.69098,0.69089,0.69089,282600000.0
2005-02-02 23:24:00,0.69088,0.69089,0.69081,0.69082,96599999.0
2005-02-02 23:25:00,0.69083,0.69088,0.69082,0.69084,85199997.0
2005-02-02 23:26:00,0.69084,0.69085,0.69081,0.69085,106099997.0
2005-02-02 23:27:00,0.69088,0.69088,0.69083,0.69085,142099999.0
2005-02-02 23:28:00,0.69091,0.69091,0.69087,0.69087,72400000.0
2005-02-02 23:29:00,0.69085,0.69091,0.6908,0.6908,215800000.0
2005-02-02 23:30:00,0.69083,0.69087,0.6908,0.69083,112700001.0
2005-02-02 23:31:00,0.69083,0.69084,0.69076,0.69084,172699997.0
2005-02-02 23:32:00,0.69085,0.69087,0.69084,0.69085,191099997.0
2005-02-02 23:33:00,0.69093,0.69093,0.69085,0.6909,143899997.0
2005-02-02 23:34:00,0.69089,0.69089,0.69082,0.69082,66199999.0
2005-02-02 23:35:00,0.69084,0.69088,0.69076,0.69088,221800000.0
2005-02-02 23:36:00,0.69076,0.69078,0.69074,0.69078,73600002.0
2005-02-02 23:37:00,0.69078,0.69082,0.69071,0.69082,130600000.0
2005-02-02 23:38:00,0.6908,0.69087,0.6908,0.69082,128500000.0
2005-02-02 23:39:00,0.69083,0.69087,0.69079,0.69085,164800001.0
2005-02-02 23:40:00,0.69075,0.69083,0.69075,0.69083,119499999.0
2005-02-02 23:41:00,0.69086,0.69089,0.69075,0.69079,188399997.0
2005-02-02 23:42:00,0.69082,0.69082,0.69078,0.69081,45800001.0
2005-02-02 23:43:00,0.69081,0.69081,0.69075,0.69077,104700001.0
2005-02-02 23:44:00,0.69079,0.69082,0.69058,0.69058,186100001.0
2005-02-02 23:45:00,0.69061,0.69081,0.69057,0.69081,62400000.0
2005-02-02 23:46:00,0.69056,0.69062,0.69051,0.69051,277400001.0
2005-02-02 23:47:00,0.69054,0.69059,0.69035,0.69035,61499999.0
2005-02-02 23:48:00,0.69038,0.69039,0.69033,0.69037,160600002.0
2005-02-02 23:49:00,0.69038,0.69043,0.69037,0.69039,68000001.0
2005-02-02 23:50:00,0.6904,0.69047,0.6904,0.69042,60200001.0
2005-02-02 23:51:00,0.69049,0.6905,0.69044,0.69047,102700000.0
2005-02-02 23:52:00,0.69038,0.69042,0.69028,0.69042,145200004.0
2005-02-02 23:53:00,0.69042,0.69047,0.69042,0.69042,184500002.0
2005-02-02 23:54:00,0.69058,0.69061,0.69043,0.69043,194299999.0
2005-02-02 23:55:00,0.69045,0.69045,0.6904,0.69045,56699998.0
2005-02-02 23:56:00,0.69043,0.69045,0.6904,0.69042,82100002.0
2005-02-02 23:57:00,0.69044,0.69051,0.6904,0.69043,122800001.0
2005-02-02 23:58:00,0.69045,0.69045,0.69015,0.69015,19000001.0
2005-02-02 23:59:00,0.69042,0.69042,0.69039,0.69041,105499999.0
2005-02-03 00:00:00,0.69037,0.69042,0.69035,0.69035,165199997.0
2005-02-03 00:01:00,0.69045,0.69049,0.69034,0.69042,113200000.0
2005-02-03 00:02:00,0.69056,0.6906,0.6904,0.6906,142800002.0
2005-02-03 00:03:00,0.69052,0.69063,0.69052,0.69059,106100002.0
2005-02-03 00:04:00,0.6905,0.69061,0.69046,0.69054,237599998.0
2005-02-03 00:05:00,0.69054,0.69063,0.69054,0.69063,51300000.0
2005-02-03 00:06:00,0.69021,0.69057,0.69021,0.69039,206900001.0
2005-02-03 00:07:00,0.69043,0.69052,0.69043,0.69048,198100003.0
2005-02-03 00:08:00,0.69027,0.69048,0.69027,0.69048,133099998.0
2005-02-03 00:09:00,0.69053,0.69053,0.69035,0.69035,126400001.0
2005-02-03 00:10:00,0.69045,0.69049,0.69029,0.6903,242800002.0
2005-02-03 00:11:00,0.69038,0.69039,0.69036,0.69036,81299999.0
2005-02-03 00:12:00,0.69047,0.69049,0.69035,0.6904,104900001.0
2005-02-03 00:13:00,0.69034,0.6904,0.69034,0.69034,44500001.0
2005-02-03 00:14:00,0.69023,0.69044,0.69023,0.69043,153700002.0
2005-02-03 00:15:00,0.69055,0.69055,0.69039,0.69039,100600000.0
2005-02-03 00:16:00,0.69021,0.6904,0.69017,0.6904,107500000.0
2005-02-03 00:17:00,0.69041,0.69042,0.69033,0.69042,160500000.0
2005-02-03 00:18:00,0.6902,0.69041,0.6902,0.69041,122700003.0
2005-02-03 00:19:00,0.69037,0.69042,0.69035,0.69035,111900003.0
2005-02-03 00:20:00,0.69034,0.69034,0.69027,0.69027,117400001.0
2005-02-03 00:21:00,0.69022,0.69029,0.69022,0.69025,102900002.0
2005-02-03 00:22:00,0.69027,0.69034,0.69016,0.69016,148999998.0
2005-02-03 00:23:00,0.69031,0.69035,0.69028,0.69028,116599999.0
2005-02-03 00:24:00,0.6903,0.69034,0.69028,0.69028,222600001.0
2005-02-03 00:25:00,0.69034,0.69037,0.6903,0.6903,211199999.0
2005-02-03 00:26:00,0.69028,0.69029,0.69024,0.69029,185199999.0
2005-02-03 00:27:00,0.69032,0.69032,0.6902,0.69027,80900001.0
2005-02-03 00:28:00,0.69032,0.69033,0.69023,0.69025,147599999.0
2005-02-03 00:29:00,0.69032,0.69032,0.69017,0.69017,206799999.0
2005-02-03 00:30:00,0.69025,0.69025,0.6902,0.69023,119399998.0
2005-02-03 00:31:00,0.69023,0.69028,0.69019,0.69025,137200003.0
2005-02-03 00:32:00,0.69022,0.69022,0.69015,0.6902,149899996.0
2005-02-03 00:33:00,0.69014,0.69027,0.69014,0.69027,176600002.0
2005-02-03 00:34:00,0.69025,0.69033,0.69025,0.6903,182499999.0
2005-02-03 00:35:00,0.69047,0.69047,0.69036,0.69046,131400003.0
2005-02-03 00:36:00,0.69019,0.69032,0.69019,0.69024,218499999.0
2005-02-03 00:37:00,0.69028,0.69029,0.69028,0.69029,68499998.0
2005-02-03 00:38:00,0.69032,0.69032,0.69032,0.69032,12000000.0
2005-02-03 00:39:00,0.6903,0.69036,0.69022,0.6903,153300004.0
2005-02-03 00:40:00,0.69037,0.69039,0.69032,0.69032,68799999.0
2005-02-03 00:41:00,0.6903,0.69037,0.6903,0.69035,160400003.0
2005-02-03 00:42:00,0.69038,0.69042,0.69034,0.69034,197600001.0
2005-02-03 00:43:00,0.69042,0.69042,0.69034,0.69039,128400000.0
2005-02-03 00:44:00,0.69053,0.69061,0.69053,0.69054,130300003.0
2005-02-03 00:45:00,0.69045,0.69045,0.69038,0.69042,71700002.0
2005-02-03 00:46:00,0.69048,0.69048,0.69034,0.69034,147700000.0
2005-02-03 00:47:00,0.69036,0.69051,0.69036,0.69051,128000001.0
2005-02-03 00:48:00,0.69053,0.69065,0.69051,0.69057,177099998.0
2005-02-03 00:49:00,0.69058,0.69058,0.6905,0.69058,76300000.0
2005-02-03 00:50:00,0.6907,0.69075,0.69062,0.69072,126900003.0
2005-02-03 00:51:00,0.69062,0.69062,0.69046,0.69056,149400002.0
2005-02-03 00:52:00,0.69056,0.69056,0.69042,0.69042,144500001.0
2005-02-03 00:53:00,0.69066,0.69066,0.69049,0.69055,156100000.0
2005-02-03 00:54:00,0.69067,0.69067,0.69056,0.69056,48200000.0
2005-02-03 00:55:00,0.69062,0.69062,0.69053,0.69053,152299994.0
2005-02-03 00:56:00,0.69058,0.69072,0.69054,0.69072,89800001.0
2005-02-03 00:57:00,0.69077,0.69077,0.69066,0.69066,144399997.0
2005-02-03 00:58:00,0.69062,0.69065,0.69062,0.69065,51799999.0
2005-02-03 00:59:00,0.69059,0.69059,0.69053,0.69056,99800003.0
2005-02-03 01:00:00,0.69067,0.6907,0.69056,0.69056,220199993.0
2005-02-03 01:01:00,0.69063,0.69067,0.69051,0.69055,162700002.0
2005-02-03 01:02:00,0.69048,0.69048,0.69037,0.69037,67700001.0
2005-02-03 01:03:00,0.69026,0.69052,0.69026,0.69052,159200001.0
2005-02-03 01:04:00,0.69052,0.69055,0.6905,0.69055,98699998.0
2005-02-03 01:05:00,0.69051,0.69053,0.69044,0.69053,92000002.0
2005-02-03 01:06:00,0.69031,0.69071,0.69031,0.69071,85899997.0
2005-02-03 01:07:00,0.69049,0.69059,0.69049,0.69052,148899998.0
2005-02-03 01:08:00,0.69051,0.69051,0.69041,0.69051,178700001.0
2005-02-03 01:09:00,0.69048,0.69051,0.69045,0.69051,173999999.0
2005-02-03 01:10:00,0.69052,0.69052,0.69044,0.69049,120600002.0
2005-02-03 01:11:00,0.69053,0.69055,0.69044,0.69053,208400001.0
2005-02-03 01:12:00,0.69037,0.6905,0.69036,0.6905,102200001.0
2005-02-03 01:13:00,0.69053,0.69061,0.69047,0.69058,218800006.0
2005-02-03 01:14:00,0.69061,0.69079,0.6906,0.69079,99900003.0
2005-02-03 01:15:00,0.69048,0.69058,0.69045,0.69058,54899999.0
2005-02-03 01:16:00,0.69061,0.69061,0.6905,0.69061,92800002.0
2005-02-03 01:17:00,0.69066,0.69068,0.69066,0.69066,54299998.0
2005-02-03 01:18:00,0.69067,0.69078,0.69067,0.69078,30900000.0
2005-02-03 01:19:00,0.6907,0.69073,0.69067,0.6907,156699998.0
2005-02-03 01:20:00,0.6907,0.6907,0.69065,0.6907,145000003.0
2005-02-03 01:21:00,0.69068,0.6907,0.69067,0.6907,106799997.0
2005-02-03 01:22:00,0.69073,0.69073,0.69067,0.6907,83100000.0
2005-02-03 01:23:00,0.69071,0.69073,0.69068,0.69068,266200004.0
2005-02-03 01:24:00,0.6907,0.69078,0.6907,0.69078,2400000.0
2005-02-03 01:25:00,0.69073,0.69075,0.69071,0.69075,48900000.0
2005-02-03 01:26:00,0.69073,0.69073,0.69065,0.69065,35799999.0
2005-02-03 01:27:00,0.6907,0.6907,0.69065,0.69065,101700002.0
2005-02-03 01:28:00,0.69076,0.69076,0.69058,0.69058,94399999.0
2005-02-03 01:29:00,0.69054,0.69091,0.69051,0.69091,232000000.0
2005-02-03 01:30:00,0.69085,0.69085,0.69083,0.69083,35099999.0
2005-02-03 01:31:00,0.69092,0.69095,0.69092,0.69092,47499999.0
2005-02-03 01:32:00,0.69098,0.69098,0.69098,0.69098,41700001.0
2005-02-03 01:33:00,0.69091,0.69092,0.69089,0.69089,41500001.0
2005-02-03 01:34:00,0.69094,0.691,0.69084,0.69098,140900003.0
2005-02-03 01:35:00,0.69103,0.69103,0.69074,0.69074,62400001.0
2005-02-03 01:36:00,0.69099,0.69099,0.69095,0.69095,11400000.0
2005-02-03 01:37:00,0.69088,0.69092,0.69079,0.69091,137100002.0
2005-02-03 01:38:00,0.69081,0.69081,0.69051,0.69054,161500000.0
2005-02-03 01:39:00,0.69066,0.69096,0.69066,0.69096,100699999.0
2005-02-03 01:40:00,0.69098,0.69107,0.69091,0.69091,150000003.0
2005-02-03 01:41:00,0.69092,0.69109,0.69089,0.69109,213499997.0
2005-02-03 01:42:00,0.69113,0.69115,0.6911,0.69112,149199998.0
2005-02-03 01:43:00,0.69115,0.69115,0.69113,0.69113,37400001.0
2005-02-03 01:44:00,0.6911,0.69112,0.69093,0.69107,56600001.0
2005-02-03 01:45:00,0.69115,0.69118,0.6911,0.69115,123300000.0
2005-02-03 01:46:00,0.69115,0.69115,0.6911,0.6911,150099998.0
2005-02-03 01:47:00,0.69115,0.69125,0.69105,0.69125,212099999.0
2005-02-03 01:48:00,0.69117,0.69122,0.69111,0.69117,161200000.0
2005-02-03 01:49:00,0.69114,0.69119,0.69093,0.69107,142099998.0
2005-02-03 01:50:00,0.69105,0.69116,0.69105,0.6911,83100000.0
2005-02-03 01:51:00,0.69117,0.69125,0.69113,0.69115,163799998.0
2005-02-03 01:52:00,0.6912,0.69131,0.6912,0.69131,65499998.0
2005-02-03 01:53:00,0.69122,0.69129,0.69118,0.69128,160000001.0
2005-02-03 01:54:00,0.69128,0.69131,0.69116,0.69124,118699999.0
2005-02-03 01:55:00,0.69127,0.6913,0.69125,0.69128,133500002.0
2005-02-03 01:56:00,0.69126,0.69128,0.69116,0.69128,223400005.0
2005-02-03 01:57:00,0.69125,0.69125,0.69115,0.69125,87000000.0
2005-02-03 01:58:00,0.6912,0.6912,0.69107,0.69107,40900000.0
2005-02-03 01:59:00,0.69107,0.69123,0.69107,0.69123,144700001.0
2005-02-03 02:00:00,0.69121,0.69121,0.69107,0.69108,113800003.0
2005-02-03 02:01:00,0.69126,0.69127,0.6911,0.69127,244399996.0
2005-02-03 02:02:00,0.69116,0.69135,0.69104,0.69135,152300002.0
2005-02-03 02:03:00,0.69131,0.69131,0.69131,0.69131,47100001.0
2005-02-03 02:04:00,0.69113,0.69125,0.69101,0.69124,150099999.0
2005-02-03 02:05:00,0.69126,0.69126,0.69093,0.69124,182800001.0
2005-02-03 02:06:00,0.69134,0.69138,0.69125,0.69125,257299995.0
2005-02-03 02:07:00,0.69131,0.69137,0.69121,0.69132,135300000.0
2005-02-03 02:08:00,0.69137,0.6914,0.69135,0.69135,74100001.0
2005-02-03 02:09:00,0.69128,0.69128,0.69103,0.69107,208600000.0
2005-02-03 02:10:00,0.6914,0.69144,0.6914,0.69141,107699996.0
2005-02-03 02:11:00,0.69147,0.69147,0.69137,0.69142,124000001.0
2005-02-03 02:12:00,0.69123,0.69123,0.69074,0.69079,100500000.0
2005-02-03 02:13:00,0.69121,0.69142,0.69109,0.69142,131700002.0
2005-02-03 02:14:00,0.6915,0.69152,0.69146,0.69146,55899997.0
2005-02-03 02:15:00,0.69145,0.69145,0.69094,0.69094,70099998.0
2005-02-03 02:16:00,0.69097,0.69147,0.69097,0.69144,168200003.0
2005-02-03 02:17:00,0.69149,0.69149,0.69143,0.69143,175199997.0
2005-02-03 02:18:00,0.6915,0.6915,0.6915,0.6915,24700000.0
2005-02-03 02:19:00,0.69153,0.69153,0.69142,0.69145,269899997.0
2005-02-03 02:20:00,0.69123,0.69139,0.69105,0.69139,104600001.0
2005-02-03 02:21:00,0.69146,0.69146,0.6914,0.69145,237199997.0
2005-02-03 02:22:00,0.69138,0.69138,0.69104,0.69104,106099999.0
2005-02-03 02:23:00,0.69125,0.69127,0.69107,0.69127,81899999.0
2005-02-03 02:24:00,0.69126,0.69126,0.69113,0.69113,96600002.0
2005-02-03 02:25:00,0.69099,0.69122,0.69099,0.6912,213200003.0
2005-02-03 02:26:00,0.69121,0.69121,0.69109,0.69113,94299998.0
2005-02-03 02:27:00,0.69107,0.69116,0.69098,0.69115,138899999.0
2005-02-03 02:28:00,0.69121,0.69121,0.6911,0.6911,117400001.0
2005-02-03 02:29:00,0.69111,0.69125,0.6911,0.69125,137700001.0
2005-02-03 02:30:00,0.69119,0.69119,0.69113,0.69119,171199998.0
2005-02-03 02:31:00,0.69111,0.6912,0.69108,0.69108,88099999.0
2005-02-03 02:32:00,0.69114,0.69118,0.69101,0.69113,143000002.0
2005-02-03 02:33:00,0.69107,0.69107,0.69093,0.69102,155800001.0
2005-02-03 02:34:00,0.69105,0.6911,0.691,0.69104,177200001.0
2005-02-03 02:35:00,0.69097,0.69107,0.69097,0.69107,109599999.0
2005-02-03 02:36:00,0.69113,0.69115,0.69107,0.69109,168599996.0
2005-02-03 02:37:00,0.69106,0.69106,0.69097,0.69097,233400006.0
2005-02-03 02:38:00,0.69108,0.69108,0.69093,0.69098,134900001.0
2005-02-03 02:39:00,0.69104,0.69108,0.69096,0.69107,82599998.0
2005-02-03 02:40:00,0.6911,0.69111,0.69099,0.69111,83700002.0
2005-02-03 02:41:00,0.69105,0.69114,0.69105,0.69113,201099999.0
2005-02-03 02:42:00,0.6911,0.69115,0.6911,0.69115,67999998.0
2005-02-03 02:43:00,0.6911,0.69113,0.69105,0.69108,162900001.0
2005-02-03 02:44:00,0.69113,0.69118,0.69107,0.69108,177799998.0
2005-02-03 02:45:00,0.69107,0.69113,0.69098,0.69105,122100001.0
2005-02-03 02:46:00,0.69099,0.69103,0.69098,0.69102,98600000.0
2005-02-03 02:47:00,0.69101,0.69101,0.69092,0.69095,120699999.0
2005-02-03 02:48:00,0.69102,0.69111,0.6908,0.6908,164099998.0
2005-02-03 02:49:00,0.69099,0.69112,0.69096,0.69112,124600001.0
2005-02-03 02:50:00,0.69111,0.69111,0.691,0.691,95300002.0
2005-02-03 02:51:00,0.69101,0.69108,0.69097,0.69108,153300000.0
2005-02-03 02:52:00,0.69109,0.69109,0.69099,0.69105,134700003.0
2005-02-03 02:53:00,0.6911,0.69113,0.6911,0.6911,9000000.0
2005-02-03 02:54:00,0.69113,0.69123,0.69108,0.69115,162600000.0
2005-02-03 02:55:00,0.69112,0.69112,0.69104,0.69111,34800000.0
2005-02-03 02:56:00,0.69123,0.69123,0.69109,0.69119,179000001.0
2005-02-03 02:57:00,0.69115,0.69115,0.69099,0.69111,75200002.0
2005-02-03 02:58:00,0.69113,0.69113,0.691,0.691,142900003.0
2005-02-03 02:59:00,0.69099,0.69108,0.69099,0.69102,35300001.0
2005-02-03 03:00:00,0.69123,0.69127,0.69113,0.69113,207600002.0
2005-02-03 03:01:00,0.69122,0.69129,0.69112,0.69125,281299996.0
2005-02-03 03:02:00,0.69122,0.69133,0.69115,0.69127,90000001.0
2005-02-03 03:03:00,0.69136,0.69136,0.69118,0.69118,253000002.0
2005-02-03 03:04:00,0.69098,0.69137,0.69098,0.69135,270599996.0
2005-02-03 03:05:00,0.69098,0.69138,0.69098,0.69138,154299999.0
2005-02-03 03:06:00,0.69118,0.69138,0.69103,0.69138,220100000.0
2005-02-03 03:07:00,0.6912,0.69128,0.6911,0.69121,82299998.0
2005-02-03 03:08:00,0.69134,0.69134,0.69101,0.6911,219400001.0
2005-02-03 03:09:00,0.69112,0.69126,0.6911,0.69117,122900001.0
2005-02-03 03:10:00,0.69128,0.69129,0.6912,0.69129,143499997.0
2005-02-03 03:11:00,0.69134,0.69137,0.69117,0.69122,177300002.0
2005-02-03 03:12:00,0.6912,0.6913,0.69115,0.6912,139500005.0
2005-02-03 03:13:00,0.69108,0.69113,0.69091,0.69102,192600004.0
2005-02-03 03:14:00,0.69107,0.69107,0.69105,0.69105,18500000.0
2005-02-03 03:15:00,0.69103,0.69137,0.691,0.69137,88400002.0
2005-02-03 03:16:00,0.69137,0.69139,0.69109,0.69109,210499999.0
2005-02-03 03:17:00,0.69121,0.69129,0.69106,0.69118,239099997.0
2005-02-03 03:18:00,0.69125,0.69125,0.69101,0.69115,219899999.0
2005-02-03 03:19:00,0.69125,0.69125,0.69102,0.69115,143399999.0
2005-02-03 03:20:00,0.69117,0.69124,0.69106,0.69114,114700002.0
2005-02-03 03:21:00,0.69108,0.69134,0.69106,0.69134,50300000.0
2005-02-03 03:22:00,0.69127,0.6913,0.69114,0.6913,124600002.0
2005-02-03 03:23:00,0.6912,0.69123,0.69107,0.69115,227500000.0
2005-02-03 03:24:00,0.69126,0.69127,0.69106,0.69127,192499997.0
2005-02-03 03:25:00,0.69131,0.69131,0.69108,0.69123,118300002.0
2005-02-03 03:26:00,0.69128,0.69128,0.69108,0.69119,154999998.0
2005-02-03 03:27:00,0.6912,0.69123,0.69112,0.69117,132199995.0
2005-02-03 03:28:00,0.69136,0.69144,0.69104,0.69104,97000002.0
2005-02-03 03:29:00,0.69118,0.69129,0.69108,0.69118,195599999.0
2005-02-03 03:30:00,0.69126,0.6914,0.69126,0.6914,82899999.0
2005-02-03 03:31:00,0.69135,0.69142,0.69101,0.69101,137299996.0
2005-02-03 03:32:00,0.69136,0.69136,0.691,0.691,200700003.0
2005-02-03 03:33:00,0.69107,0.69119,0.69102,0.69117,125499999.0
2005-02-03 03:34:00,0.69116,0.69116,0.69096,0.69103,99400001.0
2005-02-03 03:35:00,0.69111,0.69111,0.69097,0.69098,141400004.0
2005-02-03 03:36:00,0.69103,0.6911,0.691,0.6911,73600000.0
2005-02-03 03:37:00,0.69112,0.69112,0.69095,0.69095,95000001.0
2005-02-03 03:38:00,0.69112,0.69115,0.69096,0.69096,210600003.0
2005-02-03 03:39:00,0.6911,0.69115,0.6911,0.69115,21300000.0
2005-02-03 03:40:00,0.69112,0.69115,0.69112,0.69115,22000001.0
2005-02-03 03:41:00,0.69111,0.69111,0.69105,0.69111,114899999.0
2005-02-03 03:42:00,0.69115,0.6912,0.69105,0.69114,145599999.0
2005-02-03 03:43:00,0.69109,0.69127,0.69109,0.6912,276400001.0
2005-02-03 03:44:00,0.69127,0.69127,0.69114,0.69117,251699999.0
2005-02-03 03:45:00,0.6913,0.6913,0.69124,0.69127,98300001.0
2005-02-03 03:46:00,0.69124,0.69127,0.69123,0.69123,42100001.0
2005-02-03 03:47:00,0.6912,0.69131,0.69112,0.69131,102099998.0
2005-02-03 03:48:00,0.69125,0.69125,0.69114,0.69114,89700002.0
2005-02-03 03:49:00,0.69118,0.69127,0.69111,0.69115,71999999.0
2005-02-03 03:50:00,0.6911,0.69128,0.6911,0.69124,79499999.0
2005-02-03 03:51:00,0.69126,0.69127,0.69126,0.69127,9400000.0
2005-02-03 03:52:00,0.69124,0.69127,0.69107,0.69111,173400000.0
2005-02-03 03:53:00,0.69123,0.69123,0.69117,0.69122,87799998.0
2005-02-03 03:54:00,0.69128,0.69128,0.69098,0.69098,159900000.0
2005-02-03 03:55:00,0.691,0.69115,0.69099,0.6911,168899996.0
2005-02-03 03:56:00,0.69105,0.69107,0.69098,0.69098,175399999.0
2005-02-03 03:57:00,0.69113,0.69115,0.69106,0.69111,179400002.0
2005-02-03 03:58:00,0.69098,0.6912,0.69098,0.69098,123900001.0
2005-02-03 03:59:00,0.69108,0.69108,0.69099,0.69099,77799999.0
2005-02-03 04:00:00,0.69107,0.69107,0.69078,0.69081,213700002.0
2005-02-03 04:01:00,0.6907,0.69076,0.69035,0.69054,138099999.0
2005-02-03 04:02:00,0.69032,0.69056,0.69023,0.69039,197099997.0
2005-02-03 04:03:00,0.69053,0.69066,0.69041,0.69054,217799999.0
2005-02-03 04:04:00,0.69066,0.69066,0.69047,0.69056,121599999.0
2005-02-03 04:05:00,0.69045,0.69072,0.69043,0.69057,189199997.0
2005-02-03 04:06:00,0.69073,0.69073,0.69052,0.69063,164700001.0
2005-02-03 04:07:00,0.6907,0.69089,0.69062,0.69089,128400000.0
2005-02-03 04:08:00,0.69087,0.69087,0.69049,0.69083,196399997.0
2005-02-03 04:09:00,0.69105,0.6911,0.691,0.691,183399995.0
2005-02-03 04:10:00,0.69103,0.6911,0.69098,0.69106,69099999.0
2005-02-03 04:11:00,0.69102,0.69102,0.69088,0.69088,189100002.0
2005-02-03 04:12:00,0.69103,0.69103,0.69103,0.69103,33500000.0
2005-02-03 04:13:00,0.69105,0.69105,0.69105,0.69105,48599998.0
2005-02-03 04:14:00,0.69102,0.69102,0.69101,0.69101,31800000.0
2005-02-03 04:15:00,0.69108,0.69111,0.69104,0.69108,60200002.0
2005-02-03 04:16:00,0.69109,0.69109,0.69104,0.69108,195000003.0
2005-02-03 04:17:00,0.69108,0.69108,0.69107,0.69107,15200000.0
2005-02-03 04:18:00,0.6911,0.69114,0.69108,0.69108,219700001.0
2005-02-03 04:19:00,0.69106,0.69109,0.69104,0.69104,176500001.0
2005-02-03 04:20:00,0.69105,0.69112,0.69105,0.69106,78600003.0
2005-02-03 04:21:00,0.6911,0.69113,0.6911,0.69113,58299999.0
2005-02-03 04:22:00,0.69102,0.69102,0.69037,0.69037,178699999.0
2005-02-03 04:23:00,0.6911,0.69111,0.69107,0.69111,56800000.0
2005-02-03 04:24:00,0.69103,0.69111,0.69103,0.69107,74500001.0
2005-02-03 04:25:00,0.6911,0.69115,0.69101,0.69111,176399999.0
2005-02-03 04:26:00,0.69109,0.69116,0.69107,0.69109,143799996.0
2005-02-03 04:27:00,0.69115,0.69118,0.6911,0.69118,59800001.0
2005-02-03 04:28:00,0.6911,0.69113,0.69109,0.69109,59700000.0
2005-02-03 04:29:00,0.6912,0.6912,0.69111,0.69119,40700000.0
2005-02-03 04:30:00,0.69106,0.69106,0.69092,0.69102,123699999.0
2005-02-03 04:31:00,0.6911,0.69113,0.69101,0.69103,143000001.0
2005-02-03 04:32:00,0.69104,0.69116,0.69102,0.69116,195500000.0
2005-02-03 04:33:00,0.69113,0.69115,0.691,0.69102,76900001.0
2005-02-03 04:34:00,0.69105,0.69114,0.69098,0.69114,187699999.0
2005-02-03 04:35:00,0.69118,0.69118,0.69114,0.69114,19399999.0
2005-02-03 04:36:00,0.69118,0.69118,0.69104,0.69109,65899999.0
2005-02-03 04:37:00,0.69115,0.6912,0.69106,0.69112,242999999.0
2005-02-03 04:38:00,0.69117,0.69122,0.69115,0.69122,64700000.0
2005-02-03 04:39:00,0.69118,0.6912,0.69112,0.69115,212800001.0
2005-02-03 04:40:00,0.69118,0.69118,0.69103,0.69118,153399999.0
2005-02-03 04:41:00,0.69107,0.69107,0.69092,0.69107,153200000.0
2005-02-03 04:42:00,0.69093,0.69117,0.69093,0.69117,108200000.0
2005-02-03 04:43:00,0.69115,0.69115,0.69102,0.69102,191600000.0
2005-02-03 04:44:00,0.69096,0.69123,0.69096,0.69123,265199999.0
2005-02-03 04:45:00,0.69114,0.69118,0.69106,0.69118,110900003.0
2005-02-03 04:46:00,0.69124,0.69124,0.69106,0.69118,94999999.0
2005-02-03 04:47:00,0.69127,0.69127,0.6911,0.6911,69599999.0
2005-02-03 04:48:00,0.69114,0.69119,0.69112,0.69115,93300001.0
2005-02-03 04:49:00,0.69114,0.69119,0.69112,0.69118,186600002.0
2005-02-03 04:50:00,0.69116,0.69119,0.69107,0.69117,129399999.0
2005-02-03 04:51:00,0.69127,0.69129,0.69108,0.69127,158300000.0
2005-02-03 04:52:00,0.6912,0.69129,0.6912,0.69122,112499998.0
2005-02-03 04:53:00,0.69128,0.69131,0.69117,0.69131,153000001.0
2005-02-03 04:54:00,0.69125,0.69125,0.69125,0.69125,119699999.0
2005-02-03 04:55:00,0.69118,0.69118,0.69107,0.69114,94000001.0
2005-02-03 04:56:00,0.69117,0.69123,0.69117,0.69123,111799999.0
2005-02-03 04:57:00,0.69115,0.69115,0.69107,0.69112,118300001.0
2005-02-03 04:58:00,0.6911,0.69113,0.69107,0.69113,135400002.0
2005-02-03 04:59:00,0.69114,0.69115,0.69109,0.69115,142700000.0
2005-02-03 05:00:00,0.69111,0.69114,0.69084,0.69086,191199998.0
2005-02-03 05:01:00,0.69092,0.691,0.69086,0.69095,254599997.0
2005-02-03 05:02:00,0.69103,0.69111,0.69102,0.69111,114000001.0
2005-02-03 05:03:00,0.69115,0.69136,0.69111,0.69131,120499997.0
2005-02-03 05:04:00,0.69128,0.69129,0.6911,0.69118,176700002.0
2005-02-03 05:05:00,0.69127,0.69137,0.69118,0.69118,247099999.0
2005-02-03 05:06:00,0.69121,0.69121,0.6909,0.69105,52000000.0
2005-02-03 05:07:00,0.69113,0.69124,0.6911,0.69117,166900002.0
2005-02-03 05:08:00,0.69118,0.6913,0.69118,0.69125,171600000.0
2005-02-03 05:09:00,0.69123,0.69123,0.69107,0.69117,65599998.0
2005-02-03 05:10:00,0.69113,0.6912,0.69109,0.69119,337400002.0
2005-02-03 05:11:00,0.69123,0.69125,0.6912,0.6912,147799995.0
2005-02-03 05:12:00,0.69125,0.69125,0.69118,0.69122,104399999.0
2005-02-03 05:13:00,0.69125,0.69125,0.69117,0.6912,179600001.0
2005-02-03 05:14:00,0.69122,0.69125,0.69118,0.69122,79700000.0
2005-02-03 05:15:00,0.69126,0.69129,0.6912,0.69127,137100002.0
2005-02-03 05:16:00,0.69125,0.6913,0.69119,0.69122,190000001.0
2005-02-03 05:17:00,0.69124,0.69124,0.69112,0.69115,92800002.0
2005-02-03 05:18:00,0.69122,0.69129,0.69109,0.6911,215300001.0
2005-02-03 05:19:00,0.69119,0.69124,0.6911,0.69119,299300004.0
2005-02-03 05:20:00,0.69123,0.69123,0.69117,0.69117,130300000.0
2005-02-03 05:21:00,0.69122,0.69124,0.6912,0.69124,114000002.0
2005-02-03 05:22:00,0.69121,0.69125,0.69114,0.69122,150599999.0
2005-02-03 05:23:00,0.69126,0.69126,0.69117,0.69117,44100002.0
2005-02-03 05:24:00,0.69117,0.6912,0.69112,0.69112,121800001.0
2005-02-03 05:25:00,0.69112,0.69113,0.6911,0.6911,52499998.0
2005-02-03 05:26:00,0.69108,0.6911,0.69101,0.69101,238400000.0
2005-02-03 05:27:00,0.69103,0.69115,0.69092,0.69113,78699999.0
2005-02-03 05:28:00,0.69103,0.69106,0.69087,0.69105,93999999.0
2005-02-03 05:29:00,0.69112,0.69119,0.69108,0.69119,35500000.0
2005-02-03 05:30:00,0.6912,0.69122,0.6911,0.69113,238499995.0
2005-02-03 05:31:00,0.6911,0.69112,0.6911,0.69112,58500000.0
2005-02-03 05:32:00,0.6911,0.69115,0.6911,0.69112,167200002.0
2005-02-03 05:33:00,0.69122,0.69123,0.69105,0.69105,147800001.0
2005-02-03 05:34:00,0.69103,0.6911,0.69094,0.69097,158600002.0
2005-02-03 05:35:00,0.69103,0.6911,0.69099,0.6911,131799999.0
2005-02-03 05:36:00,0.691,0.69115,0.69098,0.69112,103199999.0
2005-02-03 05:37:00,0.69106,0.6912,0.69105,0.6912,130300002.0
2005-02-03 05:38:00,0.69121,0.69121,0.69111,0.69112,88099999.0
2005-02-03 05:39:00,0.69119,0.69122,0.69109,0.69118,195100000.0
2005-02-03 05:40:00,0.69115,0.69115,0.69105,0.69113,104900004.0
2005-02-03 05:41:00,0.69115,0.69115,0.69112,0.69115,58300001.0
2005-02-03 05:42:00,0.69115,0.69118,0.69115,0.69117,109200000.0
2005-02-03 05:43:00,0.69117,0.6912,0.6911,0.6911,163599997.0
2005-02-03 05:44:00,0.6912,0.6912,0.69114,0.69116,81699999.0
2005-02-03 05:45:00,0.6912,0.69123,0.69112,0.69112,74199997.0
2005-02-03 05:46:00,0.69116,0.69117,0.69112,0.69117,110900003.0
2005-02-03 05:47:00,0.6911,0.69118,0.6911,0.69115,109500001.0
2005-02-03 05:48:00,0.69114,0.69119,0.69111,0.69111,134100002.0
2005-02-03 05:49:00,0.69113,0.69115,0.69109,0.69109,137599996.0
2005-02-03 05:50:00,0.6911,0.69121,0.6911,0.69119,218900001.0
2005-02-03 05:51:00,0.69119,0.69121,0.69106,0.69121,153000001.0
2005-02-03 05:52:00,0.69109,0.69118,0.69106,0.69118,93200000.0
2005-02-03 05:53:00,0.69118,0.69118,0.69112,0.69112,130999999.0
2005-02-03 05:54:00,0.69112,0.69118,0.69112,0.69115,81500000.0
2005-02-03 05:55:00,0.69113,0.69118,0.69113,0.69113,154900003.0
2005-02-03 05:56:00,0.69113,0.6912,0.69113,0.6912,55499998.0
2005-02-03 05:57:00,0.69117,0.6912,0.69116,0.69116,71100002.0
2005-02-03 05:58:00,0.69128,0.69132,0.69128,0.69132,88599998.0
2005-02-03 05:59:00,0.69113,0.69113,0.69113,0.69113,3200000.0
2005-02-03 06:00:00,0.69112,0.69115,0.69112,0.69115,64800001.0
2005-02-03 06:01:00,0.69108,0.69109,0.691,0.69108,174699999.0
2005-02-03 06:02:00,0.69113,0.6912,0.69107,0.69119,173499998.0
2005-02-03 06:03:00,0.69115,0.69118,0.69112,0.69112,119099999.0
2005-02-03 06:04:00,0.69114,0.69116,0.6911,0.69114,191100002.0
2005-02-03 06:05:00,0.69099,0.69119,0.69099,0.69103,70600000.0
2005-02-03 06:06:00,0.69109,0.69114,0.69109,0.6911,203500001.0
2005-02-03 06:07:00,0.6911,0.69114,0.69107,0.69114,144500000.0
2005-02-03 06:08:00,0.69114,0.69114,0.6911,0.69114,108300001.0
2005-02-03 06:09:00,0.69112,0.69112,0.69101,0.69101,43100000.0
2005-02-03 06:10:00,0.69103,0.69103,0.69082,0.69082,110600001.0
2005-02-03 06:11:00,0.69092,0.69108,0.69087,0.69108,135800001.0
2005-02-03 06:12:00,0.6911,0.69112,0.69107,0.69107,44500001.0
2005-02-03 06:13:00,0.69107,0.69107,0.69107,0.69107,10300000.0
2005-02-03 06:14:00,0.69105,0.69113,0.69105,0.69113,164400002.0
2005-02-03 06:15:00,0.69104,0.6911,0.69092,0.69107,199300001.0
2005-02-03 06:16:00,0.6911,0.69115,0.69107,0.6911,153100000.0
2005-02-03 06:17:00,0.69106,0.69106,0.69086,0.69101,116399997.0
2005-02-03 06:18:00,0.69095,0.69102,0.69081,0.69101,80800000.0
2005-02-03 06:19:00,0.69112,0.6912,0.69112,0.69112,127799996.0
2005-02-03 06:20:00,0.6911,0.69113,0.69109,0.69113,91100000.0
2005-02-03 06:21:00,0.69112,0.69113,0.69112,0.69113,19100001.0
2005-02-03 06:22:00,0.69115,0.69115,0.69115,0.69115,39899998.0
2005-02-03 06:23:00,0.69113,0.69114,0.69108,0.69111,143300001.0
2005-02-03 06:24:00,0.69112,0.69118,0.6911,0.69112,146500000.0
2005-02-03 06:25:00,0.69107,0.69113,0.69107,0.69109,123799999.0
2005-02-03 06:26:00,0.6911,0.69113,0.6911,0.69111,106300004.0
2005-02-03 06:27:00,0.69113,0.69113,0.69105,0.69108,158000000.0
2005-02-03 06:28:00,0.69108,0.6911,0.69108,0.6911,1400000.0
2005-02-03 06:29:00,0.69112,0.69112,0.69091,0.691,66099999.0
2005-02-03 06:30:00,0.6911,0.6911,0.69105,0.69107,106199998.0
2005-02-03 06:31:00,0.69105,0.69105,0.69098,0.69101,161899998.0
2005-02-03 06:32:00,0.69103,0.69103,0.69102,0.69102,69099998.0
2005-02-03 06:33:00,0.69101,0.69109,0.69101,0.69103,141800002.0
2005-02-03 06:34:00,0.69098,0.69104,0.69086,0.69097,71000000.0
2005-02-03 06:35:00,0.69091,0.69091,0.69089,0.69089,29300000.0
2005-02-03 06:36:00,0.69091,0.69107,0.6909,0.69107,208900001.0
2005-02-03 06:37:00,0.69109,0.69109,0.69089,0.69103,155700001.0
2005-02-03 06:38:00,0.69101,0.69102,0.69101,0.69102,9600000.0
2005-02-03 06:39:00,0.69102,0.69102,0.69099,0.69099,86900000.0
2005-02-03 06:40:00,0.69109,0.69113,0.69106,0.69113,66199999.0
2005-02-03 06:41:00,0.6911,0.69114,0.69109,0.69113,168599999.0
2005-02-03 06:42:00,0.69116,0.69116,0.69099,0.69105,214500005.0
2005-02-03 06:43:00,0.69111,0.69117,0.69111,0.69112,76300000.0
2005-02-03 06:44:00,0.69115,0.69115,0.6911,0.6911,120400002.0
2005-02-03 06:45:00,0.69115,0.69115,0.69106,0.69106,147200001.0
2005-02-03 06:46:00,0.69111,0.69122,0.69111,0.69114,172700003.0
2005-02-03 06:47:00,0.69121,0.69136,0.69107,0.69135,237599998.0
2005-02-03 06:48:00,0.69135,0.69135,0.6913,0.6913,27300000.0
2005-02-03 06:49:00,0.69126,0.69126,0.69124,0.69124,32100001.0
2005-02-03 06:50:00,0.69114,0.69129,0.69114,0.69117,173699999.0
2005-02-03 06:51:00,0.69119,0.69119,0.69116,0.69116,39899999.0
2005-02-03 06:52:00,0.69121,0.69127,0.6912,0.69127,82900001.0
2005-02-03 06:53:00,0.69126,0.69126,0.69115,0.69115,72600001.0
2005-02-03 06:54:00,0.69117,0.69129,0.69094,0.69094,136500001.0
2005-02-03 06:55:00,0.69104,0.69124,0.69104,0.69124,202699998.0
2005-02-03 06:56:00,0.69125,0.69132,0.69097,0.69097,154399996.0
2005-02-03 06:57:00,0.69125,0.69125,0.69107,0.69115,111499998.0
2005-02-03 06:58:00,0.69094,0.69114,0.69094,0.69112,172599999.0
2005-02-03 06:59:00,0.69112,0.69121,0.69112,0.69117,59900001.0
2005-02-03 07:00:00,0.6911,0.69115,0.69099,0.69115,188000000.0
2005-02-03 07:01:00,0.69101,0.69123,0.69101,0.6912,101499999.0
2005-02-03 07:02:00,0.69125,0.69126,0.69117,0.69117,112699999.0
2005-02-03 07:03:00,0.69118,0.69124,0.69118,0.69119,143399999.0
2005-02-03 07:04:00,0.6912,0.69128,0.6912,0.69128,225600004.0
2005-02-03 07:05:00,0.69123,0.69132,0.69123,0.6913,138000002.0
2005-02-03 07:06:00,0.69125,0.69125,0.69103,0.69103,43300001.0
2005-02-03 07:07:00,0.69101,0.69118,0.69097,0.69097,103200001.0
2005-02-03 07:08:00,0.69096,0.69122,0.69096,0.69122,106899998.0
2005-02-03 07:09:00,0.69115,0.69115,0.69088,0.69093,30600000.0
2005-02-03 07:10:00,0.69089,0.69118,0.69088,0.69118,129799998.0
2005-02-03 07:11:00,0.6909,0.69118,0.6909,0.69117,80900003.0
2005-02-03 07:12:00,0.69092,0.69124,0.69092,0.6912,144400000.0
2005-02-03 07:13:00,0.69125,0.69134,0.69125,0.69126,219299999.0
2005-02-03 07:14:00,0.69118,0.69118,0.69094,0.69109,144900002.0
2005-02-03 07:15:00,0.69117,0.69128,0.69117,0.69128,131100001.0
2005-02-03 07:16:00,0.69126,0.69128,0.69119,0.69122,232699996.0
2005-02-03 07:17:00,0.69129,0.69129,0.69121,0.69125,107899998.0
2005-02-03 07:18:00,0.69127,0.69128,0.69124,0.69128,221299999.0
2005-02-03 07:19:00,0.6913,0.69134,0.69125,0.69125,78899999.0
2005-02-03 07:20:00,0.69125,0.69134,0.69123,0.69123,185899999.0
2005-02-03 07:21:00,0.69121,0.69135,0.69118,0.69135,83799999.0
2005-02-03 07:22:00,0.69136,0.69143,0.69124,0.69143,103800000.0
2005-02-03 07:23:00,0.69146,0.69146,0.69144,0.69144,44700001.0
2005-02-03 07:24:00,0.69128,0.69143,0.69126,0.69143,47100002.0
2005-02-03 07:25:00,0.69126,0.6914,0.69123,0.6914,105900001.0
2005-02-03 07:26:00,0.69143,0.69145,0.69128,0.69145,235000002.0
2005-02-03 07:27:00,0.69134,0.69145,0.69131,0.69145,173299999.0
2005-02-03 07:28:00,0.69145,0.69145,0.69145,0.69145,36900002.0
2005-02-03 07:29:00,0.69152,0.69152,0.69148,0.69152,80699998.0
2005-02-03 07:30:00,0.69153,0.69155,0.69147,0.69149,190599999.0
2005-02-03 07:31:00,0.6915,0.6915,0.6915,0.6915,48699999.0
2005-02-03 07:32:00,0.69148,0.6915,0.69145,0.6915,70399998.0
2005-02-03 07:33:00,0.69148,0.69148,0.69143,0.69143,33400001.0
2005-02-03 07:34:00,0.69138,0.69147,0.69137,0.69145,229500003.0
2005-02-03 07:35:00,0.69146,0.69147,0.69127,0.69127,75899997.0
2005-02-03 07:36:00,0.69122,0.69139,0.69122,0.69126,265799996.0
2005-02-03 07:37:00,0.69128,0.69142,0.69128,0.69142,214100003.0
2005-02-03 07:38:00,0.69145,0.69145,0.69142,0.69145,329999998.0
2005-02-03 07:39:00,0.69138,0.69142,0.69137,0.6914,184200003.0
2005-02-03 07:40:00,0.69143,0.69144,0.6914,0.69144,133999998.0
2005-02-03 07:41:00,0.69141,0.69141,0.69124,0.69133,150100001.0
2005-02-03 07:42:00,0.69138,0.69138,0.69125,0.69125,69399999.0
2005-02-03 07:43:00,0.69121,0.69138,0.69121,0.69138,149700001.0
2005-02-03 07:44:00,0.69144,0.69144,0.69127,0.69127,59200000.0
2005-02-03 07:45:00,0.69143,0.69143,0.69124,0.69124,80600001.0
2005-02-03 07:46:00,0.69135,0.69142,0.6913,0.6913,122900000.0
2005-02-03 07:47:00,0.69137,0.69138,0.69136,0.69136,100200001.0
2005-02-03 07:48:00,0.69129,0.69129,0.69122,0.69122,104600002.0
2005-02-03 07:49:00,0.69123,0.69127,0.69123,0.69127,49399998.0
2005-02-03 07:50:00,0.69139,0.69141,0.69135,0.69141,82900001.0
2005-02-03 07:51:00,0.6914,0.69147,0.6914,0.69142,198200004.0
2005-02-03 07:52:00,0.69136,0.69136,0.69126,0.69126,18000000.0
2005-02-03 07:53:00,0.69135,0.69143,0.69127,0.69143,112499999.0
2005-02-03 07:54:00,0.6914,0.6914,0.69134,0.69134,53099998.0
2005-02-03 07:55:00,0.69132,0.69138,0.69132,0.69135,104900001.0
2005-02-03 07:56:00,0.69131,0.69137,0.6913,0.69135,122699999.0
2005-02-03 07:57:00,0.69135,0.69137,0.69135,0.69137,31200000.0
2005-02-03 07:58:00,0.69137,0.6914,0.69132,0.69135,173200001.0
2005-02-03 07:59:00,0.69131,0.69131,0.69117,0.69126,77300000.0
2005-02-03 08:00:00,0.69123,0.69123,0.69031,0.69031,247100006.0
2005-02-03 08:01:00,0.69128,0.69129,0.69063,0.69095,123800001.0
2005-02-03 08:02:00,0.69124,0.69126,0.69115,0.69126,148999996.0
2005-02-03 08:03:00,0.69127,0.69127,0.69113,0.69117,87499998.0
2005-02-03 08:04:00,0.69124,0.69124,0.69116,0.69119,91800002.0
2005-02-03 08:05:00,0.69119,0.69122,0.69117,0.69117,165399994.0
2005-02-03 08:06:00,0.69122,0.69122,0.69119,0.69121,36000000.0
2005-02-03 08:07:00,0.69123,0.6913,0.69114,0.69119,125699998.0
2005-02-03 08:08:00,0.69125,0.69132,0.69117,0.69132,168000003.0
2005-02-03 08:09:00,0.69109,0.69109,0.69059,0.69108,107700000.0
2005-02-03 08:10:00,0.69127,0.69127,0.69037,0.69037,186700002.0
2005-02-03 08:11:00,0.69028,0.69118,0.69028,0.69118,108499999.0
2005-02-03 08:12:00,0.69139,0.69139,0.69065,0.69115,187099997.0
2005-02-03 08:13:00,0.69142,0.69142,0.69133,0.69139,106099999.0
2005-02-03 08:14:00,0.69146,0.69146,0.69124,0.69124,85299997.0
2005-02-03 08:15:00,0.69122,0.69147,0.69122,0.6914,157299998.0
2005-02-03 08:16:00,0.6914,0.69145,0.69134,0.69134,96600003.0
2005-02-03 08:17:00,0.69133,0.69143,0.69133,0.69143,68600002.0
2005-02-03 08:18:00,0.69147,0.69148,0.69147,0.69148,35100000.0
2005-02-03 08:19:00,0.69142,0.69142,0.69141,0.69141,118000000.0
2005-02-03 08:20:00,0.69137,0.69137,0.69128,0.69128,187800002.0
2005-02-03 08:21:00,0.69118,0.69124,0.69103,0.69112,201099998.0
2005-02-03 08:22:00,0.69133,0.69133,0.69107,0.69107,96399999.0
2005-02-03 08:23:00,0.69117,0.69121,0.69116,0.69117,52600000.0
2005-02-03 08:24:00,0.69117,0.69118,0.69114,0.69116,121500000.0
2005-02-03 08:25:00,0.69105,0.6912,0.69102,0.69102,212600003.0
2005-02-03 08:26:00,0.69099,0.69099,0.69086,0.69092,226000001.0
2005-02-03 08:27:00,0.69102,0.69102,0.69087,0.69089,100799999.0
2005-02-03 08:28:00,0.69101,0.69101,0.69093,0.69101,71500001.0
2005-02-03 08:29:00,0.69102,0.69102,0.69094,0.69102,79700002.0
2005-02-03 08:30:00,0.691,0.69107,0.691,0.69102,61600001.0
2005-02-03 08:31:00,0.69102,0.69108,0.69094,0.69097,143399998.0
2005-02-03 08:32:00,0.69095,0.69107,0.69095,0.69107,46900000.0
2005-02-03 08:33:00,0.69107,0.69114,0.69105,0.69114,176600002.0
2005-02-03 08:34:00,0.69108,0.6912,0.69108,0.69119,87100002.0
2005-02-03 08:35:00,0.69119,0.69123,0.69117,0.69117,182699997.0
2005-02-03 08:36:00,0.69118,0.69121,0.69105,0.69105,160399998.0
2005-02-03 08:37:00,0.69106,0.6912,0.69105,0.6912,150699999.0
2005-02-03 08:38:00,0.69125,0.69125,0.69122,0.69123,126000001.0
2005-02-03 08:39:00,0.6912,0.69128,0.69117,0.69128,138400005.0
2005-02-03 08:40:00,0.69124,0.69129,0.69119,0.69127,161900002.0
2005-02-03 08:41:00,0.6913,0.69135,0.69129,0.69133,127700001.0
2005-02-03 08:42:00,0.6913,0.69136,0.69129,0.69131,225799998.0
2005-02-03 08:43:00,0.69129,0.69135,0.69125,0.69125,83600001.0
2005-02-03 08:44:00,0.6913,0.69138,0.6913,0.69134,123700004.0
2005-02-03 08:45:00,0.69121,0.69121,0.69098,0.69102,95099999.0
2005-02-03 08:46:00,0.69114,0.69123,0.69112,0.69118,205700000.0
2005-02-03 08:47:00,0.69111,0.69111,0.69095,0.69095,139900000.0
2005-02-03 08:48:00,0.69101,0.69112,0.69098,0.69112,245899998.0
2005-02-03 08:49:00,0.69121,0.69121,0.69108,0.69115,166300000.0
2005-02-03 08:50:00,0.69113,0.69116,0.69107,0.69113,215300002.0
2005-02-03 08:51:00,0.69112,0.69122,0.69112,0.69118,105100002.0
2005-02-03 08:52:00,0.69104,0.69124,0.69104,0.69124,119000001.0
2005-02-03 08:53:00,0.69123,0.69135,0.69121,0.6913,283200004.0
2005-02-03 08:54:00,0.69124,0.69124,0.69118,0.69118,21500000.0
2005-02-03 08:55:00,0.69123,0.69123,0.69114,0.69118,214900002.0
2005-02-03 08:56:00,0.69121,0.69123,0.69116,0.69117,167799999.0
2005-02-03 08:57:00,0.6911,0.69114,0.69105,0.6911,201799999.0
2005-02-03 08:58:00,0.69116,0.69118,0.69106,0.69106,114900000.0
2005-02-03 08:59:00,0.69104,0.6912,0.69104,0.69113,130000005.0
2005-02-03 09:00:00,0.69118,0.69118,0.69109,0.69109,88900000.0
2005-02-03 09:01:00,0.69103,0.69113,0.69101,0.69103,143500000.0
2005-02-03 09:02:00,0.69111,0.69112,0.69105,0.69105,106699999.0
2005-02-03 09:03:00,0.69108,0.69114,0.69102,0.69102,52700000.0
2005-02-03 09:04:00,0.69105,0.69107,0.69101,0.69103,139000001.0
2005-02-03 09:05:00,0.69102,0.69108,0.69095,0.69095,72400000.0
2005-02-03 09:06:00,0.6909,0.69099,0.69074,0.69077,164300000.0
2005-02-03 09:07:00,0.69084,0.69085,0.6904,0.69052,109000000.0
2005-02-03 09:08:00,0.69054,0.69079,0.69015,0.69079,150399997.0
2005-02-03 09:09:00,0.69101,0.69101,0.6908,0.6908,93299998.0
2005-02-03 09:10:00,0.69078,0.69079,0.69067,0.69079,295999997.0
2005-02-03 09:11:00,0.69074,0.69079,0.69067,0.69071,168499998.0
2005-02-03 09:12:00,0.69068,0.69073,0.69066,0.6907,223099992.0
2005-02-03 09:13:00,0.69079,0.69085,0.69077,0.6908,295799997.0
2005-02-03 09:14:00,0.69085,0.69093,0.69083,0.69085,120399999.0
2005-02-03 09:15:00,0.69086,0.69097,0.69083,0.69097,159900002.0
2005-02-03 09:16:00,0.69088,0.69099,0.69084,0.69099,173800001.0
2005-02-03 09:17:00,0.69098,0.69103,0.69095,0.69098,143300000.0
2005-02-03 09:18:00,0.69098,0.69105,0.69086,0.69103,270299997.0
2005-02-03 09:19:00,0.69108,0.69108,0.69104,0.69104,66399999.0
2005-02-03 09:20:00,0.69101,0.69101,0.69099,0.69099,76700001.0
2005-02-03 09:21:00,0.69096,0.69096,0.69084,0.69095,157299999.0
2005-02-03 09:22:00,0.69095,0.69097,0.6909,0.69097,97199998.0
2005-02-03 09:23:00,0.69094,0.69097,0.69088,0.69088,231899994.0
2005-02-03 09:24:00,0.69098,0.69098,0.6905,0.6905,88899998.0
2005-02-03 09:25:00,0.69076,0.69091,0.69057,0.69091,99899998.0
2005-02-03 09:26:00,0.69077,0.69077,0.69056,0.69059,160700002.0
2005-02-03 09:27:00,0.69062,0.69072,0.69062,0.69063,112599997.0
2005-02-03 09:28:00,0.69065,0.69065,0.69058,0.69062,138700001.0
2005-02-03 09:29:00,0.69067,0.69071,0.69061,0.69064,122200003.0
2005-02-03 09:30:00,0.69073,0.69073,0.69064,0.69064,163800000.0
2005-02-03 09:31:00,0.69072,0.69079,0.6907,0.69075,238300003.0
2005-02-03 09:32:00,0.69073,0.69077,0.69065,0.69065,209200000.0
2005-02-03 09:33:00,0.69073,0.69076,0.69067,0.69072,246400003.0
2005-02-03 09:34:00,0.69077,0.69094,0.69071,0.69091,163600000.0
2005-02-03 09:35:00,0.69095,0.69097,0.69088,0.69093,122699999.0
2005-02-03 09:36:00,0.69094,0.69094,0.69074,0.69074,126800001.0
2005-02-03 09:37:00,0.69078,0.69081,0.69075,0.69081,54899997.0
2005-02-03 09:38:00,0.69089,0.69089,0.69078,0.69078,133500002.0
2005-02-03 09:39:00,0.6908,0.6908,0.69074,0.69074,50599999.0
2005-02-03 09:40:00,0.69075,0.69079,0.69073,0.69073,159700001.0
2005-02-03 09:41:00,0.69073,0.69084,0.69071,0.69078,131200001.0
2005-02-03 09:42:00,0.69086,0.69089,0.69081,0.69087,187799997.0
2005-02-03 09:43:00,0.69082,0.69095,0.69081,0.69095,147999999.0
2005-02-03 09:44:00,0.6909,0.6909,0.69083,0.69087,76699999.0
2005-02-03 09:45:00,0.6909,0.6909,0.69077,0.69083,108100000.0
2005-02-03 09:46:00,0.69087,0.69087,0.69082,0.69082,58199999.0
2005-02-03 09:47:00,0.69081,0.69082,0.6907,0.6907,87099999.0
2005-02-03 09:48:00,0.69064,0.69071,0.69063,0.69063,108500000.0
2005-02-03 09:49:00,0.69075,0.69082,0.69068,0.69072,120399998.0
2005-02-03 09:50:00,0.69081,0.69081,0.69076,0.69076,111800004.0
2005-02-03 09:51:00,0.69078,0.6908,0.69075,0.69077,183299998.0
2005-02-03 09:52:00,0.69084,0.69087,0.6908,0.69084,155099998.0
2005-02-03 09:53:00,0.69078,0.69083,0.69076,0.69077,243100002.0
2005-02-03 09:54:00,0.69076,0.69085,0.69076,0.6908,138900000.0
2005-02-03 09:55:00,0.69076,0.69081,0.69076,0.6908,203099998.0
2005-02-03 09:56:00,0.69082,0.69092,0.6908,0.69084,199300000.0
2005-02-03 09:57:00,0.69091,0.69091,0.69085,0.6909,147300001.0
2005-02-03 09:58:00,0.69091,0.69091,0.69085,0.69086,99299997.0
2005-02-03 09:59:00,0.6909,0.69092,0.69083,0.69088,184900005.0
2005-02-03 10:00:00,0.69082,0.69089,0.69066,0.69088,144800000.0
2005-02-03 10:01:00,0.69086,0.69094,0.69086,0.69088,185399999.0
2005-02-03 10:02:00,0.69091,0.69099,0.69088,0.69092,75800000.0
2005-02-03 10:03:00,0.69103,0.69105,0.69094,0.69103,321400000.0
2005-02-03 10:04:00,0.69106,0.69126,0.69106,0.69118,254799997.0
2005-02-03 10:05:00,0.69115,0.69126,0.69115,0.6912,236200001.0
2005-02-03 10:06:00,0.69117,0.69123,0.69117,0.69117,93699998.0
2005-02-03 10:07:00,0.69116,0.69116,0.69107,0.69115,136500002.0
2005-02-03 10:08:00,0.69112,0.69112,0.69104,0.69105,129499997.0
2005-02-03 10:09:00,0.691,0.69102,0.69099,0.691,142200000.0
2005-02-03 10:10:00,0.69105,0.69105,0.69103,0.69105,51800001.0
2005-02-03 10:11:00,0.69105,0.69115,0.69105,0.69112,161600004.0
2005-02-03 10:12:00,0.69114,0.69114,0.69112,0.69112,35900000.0
2005-02-03 10:13:00,0.69118,0.69122,0.69118,0.69118,253500003.0
2005-02-03 10:14:00,0.69121,0.69121,0.69114,0.69114,66199998.0
2005-02-03 10:15:00,0.6912,0.69121,0.69114,0.69121,203000000.0
2005-02-03 10:16:00,0.69122,0.69125,0.69122,0.69125,83400002.0
2005-02-03 10:17:00,0.69123,0.69128,0.6912,0.69123,217900003.0
2005-02-03 10:18:00,0.69129,0.69136,0.69129,0.69133,134000000.0
2005-02-03 10:19:00,0.69134,0.69134,0.69127,0.69127,135500002.0
2005-02-03 10:20:00,0.69129,0.69133,0.69126,0.69133,184700000.0
2005-02-03 10:21:00,0.69128,0.69133,0.69128,0.69129,132300000.0
2005-02-03 10:22:00,0.69128,0.69134,0.69127,0.69127,49200000.0
2005-02-03 10:23:00,0.69129,0.6913,0.69121,0.69122,46300000.0
2005-02-03 10:24:00,0.6912,0.69122,0.69116,0.69118,192100005.0
2005-02-03 10:25:00,0.69118,0.69121,0.69112,0.69112,59799998.0
2005-02-03 10:26:00,0.6912,0.69121,0.69114,0.69114,116099999.0
2005-02-03 10:27:00,0.69118,0.69121,0.69114,0.69117,134999998.0
2005-02-03 10:28:00,0.69117,0.69124,0.69115,0.69117,253100000.0
2005-02-03 10:29:00,0.69116,0.69121,0.69113,0.69114,270199998.0
2005-02-03 10:30:00,0.6911,0.69112,0.69109,0.69111,120500001.0
2005-02-03 10:31:00,0.69108,0.69112,0.69103,0.69103,110100001.0
2005-02-03 10:32:00,0.69099,0.69105,0.69098,0.691,171899999.0
2005-02-03 10:33:00,0.69095,0.69104,0.69094,0.69101,194299997.0
2005-02-03 10:34:00,0.69107,0.69107,0.69095,0.69095,152700001.0
2005-02-03 10:35:00,0.69097,0.69101,0.69092,0.69099,98299998.0
2005-02-03 10:36:00,0.691,0.691,0.69092,0.69096,210600000.0
2005-02-03 10:37:00,0.69095,0.69095,0.69092,0.69095,35000000.0
2005-02-03 10:38:00,0.69094,0.691,0.69094,0.69096,228200001.0
2005-02-03 10:39:00,0.691,0.691,0.69094,0.69094,98200002.0
2005-02-03 10:40:00,0.69099,0.69104,0.69095,0.69095,148800003.0
2005-02-03 10:41:00,0.69103,0.69103,0.69095,0.69097,198599999.0
2005-02-03 10:42:00,0.69097,0.69099,0.69095,0.69095,55699999.0
2005-02-03 10:43:00,0.691,0.69103,0.69093,0.69096,244399998.0
2005-02-03 10:44:00,0.69094,0.69102,0.69094,0.69101,146499999.0
2005-02-03 10:45:00,0.6911,0.6911,0.69101,0.69105,183799999.0
2005-02-03 10:46:00,0.69102,0.6911,0.69102,0.69109,153200001.0
2005-02-03 10:47:00,0.69108,0.69108,0.69107,0.69107,72900002.0
2005-02-03 10:48:00,0.69105,0.69105,0.69104,0.69104,35000000.0
2005-02-03 10:49:00,0.69108,0.6911,0.69108,0.6911,79699996.0
2005-02-03 10:50:00,0.69106,0.69109,0.69101,0.69101,114800000.0
2005-02-03 10:51:00,0.69106,0.69109,0.69096,0.69096,107199997.0
2005-02-03 10:52:00,0.69101,0.69102,0.69096,0.691,198899999.0
2005-02-03 10:53:00,0.691,0.69102,0.69092,0.69092,52900001.0
2005-02-03 10:54:00,0.69088,0.69088,0.69082,0.69082,146399999.0
2005-02-03 10:55:00,0.69083,0.69086,0.69072,0.69086,183699996.0
2005-02-03 10:56:00,0.69081,0.69087,0.69077,0.69085,159099998.0
2005-02-03 10:57:00,0.69085,0.69091,0.69084,0.69084,206699999.0
2005-02-03 10:58:00,0.69093,0.69095,0.69093,0.69095,47200000.0
2005-02-03 10:59:00,0.69092,0.69097,0.69088,0.69094,114200000.0
2005-02-03 11:00:00,0.69105,0.69105,0.69096,0.69096,103000002.0
2005-02-03 11:01:00,0.69101,0.69101,0.69096,0.69096,63899999.0
2005-02-03 11:02:00,0.691,0.69102,0.69095,0.69098,121499998.0
2005-02-03 11:03:00,0.69099,0.69099,0.69091,0.69092,152099997.0
2005-02-03 11:04:00,0.69094,0.69094,0.69081,0.69088,165600002.0
2005-02-03 11:05:00,0.69079,0.69082,0.69073,0.69073,133700003.0
2005-02-03 11:06:00,0.69083,0.69085,0.69073,0.69082,212199995.0
2005-02-03 11:07:00,0.69079,0.6908,0.69073,0.69073,55999999.0
2005-02-03 11:08:00,0.69081,0.69082,0.69073,0.69082,121100002.0
2005-02-03 11:09:00,0.69086,0.69089,0.69082,0.69082,208700001.0
2005-02-03 11:10:00,0.69083,0.69094,0.69078,0.69082,270400002.0
2005-02-03 11:11:00,0.69086,0.69088,0.69083,0.69083,94099997.0
2005-02-03 11:12:00,0.69082,0.69086,0.69077,0.69077,107800000.0
2005-02-03 11:13:00,0.69071,0.69083,0.69071,0.69083,81899999.0
2005-02-03 11:14:00,0.69084,0.69085,0.69078,0.69085,202599998.0
2005-02-03 11:15:00,0.69089,0.69089,0.69075,0.69077,158900001.0
2005-02-03 11:16:00,0.6908,0.69085,0.69076,0.69085,230200003.0
2005-02-03 11:17:00,0.69083,0.69096,0.69083,0.69096,152499997.0
2005-02-03 11:18:00,0.69099,0.69099,0.69089,0.69091,109299998.0
2005-02-03 11:19:00,0.69095,0.69095,0.69076,0.69084,152900000.0
2005-02-03 11:20:00,0.6907,0.6907,0.69057,0.69058,64600001.0
2005-02-03 11:21:00,0.6907,0.6907,0.69061,0.69061,177299995.0
2005-02-03 11:22:00,0.69063,0.69065,0.69058,0.69061,157900001.0
2005-02-03 11:23:00,0.69066,0.69066,0.69059,0.69059,142099998.0
2005-02-03 11:24:00,0.69062,0.69065,0.69058,0.69061,75100000.0
2005-02-03 11:25:00,0.69062,0.69062,0.69058,0.69058,196500000.0
2005-02-03 11:26:00,0.69059,0.69063,0.69058,0.69058,109699998.0
2005-02-03 11:27:00,0.69056,0.69061,0.69051,0.69051,353099999.0
2005-02-03 11:28:00,0.69048,0.69048,0.69038,0.69041,232599997.0
2005-02-03 11:29:00,0.69035,0.69045,0.6902,0.69043,156700000.0
2005-02-03 11:30:00,0.69053,0.69053,0.69005,0.69021,127300000.0
2005-02-03 11:31:00,0.69024,0.69029,0.6902,0.69022,141400001.0
2005-02-03 11:32:00,0.69013,0.69013,0.69003,0.69005,201100002.0
2005-02-03 11:33:00,0.69008,0.69011,0.69004,0.69007,184400001.0
2005-02-03 11:34:00,0.69013,0.69019,0.69006,0.69019,168600002.0
2005-02-03 11:35:00,0.69015,0.69021,0.69013,0.69013,140500001.0
2005-02-03 11:36:00,0.69018,0.69028,0.69012,0.69018,179299999.0
2005-02-03 11:37:00,0.69027,0.69032,0.69023,0.6903,305999996.0
2005-02-03 11:38:00,0.69024,0.69036,0.69024,0.69029,195900003.0
2005-02-03 11:39:00,0.6903,0.6903,0.69021,0.69025,58000000.0
2005-02-03 11:40:00,0.69021,0.69023,0.69017,0.69023,201800000.0
2005-02-03 11:41:00,0.69019,0.69023,0.69008,0.6901,46500000.0
2005-02-03 11:42:00,0.68996,0.68996,0.68975,0.68976,108600004.0
2005-02-03 11:43:00,0.68973,0.68973,0.68957,0.68965,112000000.0
2005-02-03 11:44:00,0.68958,0.68978,0.68958,0.68978,213499995.0
2005-02-03 11:45:00,0.68979,0.68979,0.68958,0.68963,214999996.0
2005-02-03 11:46:00,0.68968,0.68979,0.68968,0.68975,218800001.0
2005-02-03 11:47:00,0.6898,0.68993,0.68973,0.68993,88300000.0
2005-02-03 11:48:00,0.68991,0.68997,0.6898,0.68996,231099999.0
2005-02-03 11:49:00,0.69003,0.69008,0.68997,0.69008,178200001.0
2005-02-03 11:50:00,0.69004,0.69005,0.69,0.69005,193799998.0
2005-02-03 11:51:00,0.69006,0.69006,0.68997,0.69,207500000.0
2005-02-03 11:52:00,0.69017,0.69017,0.69007,0.69014,150800002.0
2005-02-03 11:53:00,0.69017,0.69022,0.69013,0.69016,152999997.0
2005-02-03 11:54:00,0.69013,0.69018,0.69012,0.69017,179599999.0
2005-02-03 11:55:00,0.69021,0.69024,0.69012,0.69022,158800001.0
2005-02-03 11:56:00,0.69027,0.69034,0.69027,0.6903,110000001.0
2005-02-03 11:57:00,0.6903,0.6903,0.69018,0.69026,218600000.0
2005-02-03 11:58:00,0.69025,0.69029,0.69019,0.69022,159300000.0
2005-02-03 11:59:00,0.69023,0.69024,0.69012,0.69024,159899999.0
2005-02-03 12:00:00,0.69017,0.69029,0.69017,0.69025,239699999.0
2005-02-03 12:01:00,0.69025,0.69025,0.69009,0.69009,192099995.0
2005-02-03 12:02:00,0.69025,0.69025,0.69014,0.69023,255199996.0
2005-02-03 12:03:00,0.69017,0.69026,0.69017,0.69025,191700003.0
2005-02-03 12:04:00,0.69018,0.69022,0.69007,0.6901,217300003.0
2005-02-03 12:05:00,0.69005,0.69005,0.68996,0.69,109400002.0
2005-02-03 12:06:00,0.69005,0.69012,0.69003,0.69007,143300005.0
2005-02-03 12:07:00,0.69008,0.69011,0.69,0.69,78899998.0
2005-02-03 12:08:00,0.68998,0.68998,0.68965,0.68973,170399997.0
2005-02-03 12:09:00,0.68976,0.68983,0.68973,0.68977,176699999.0
2005-02-03 12:10:00,0.68984,0.68985,0.68968,0.68975,133899997.0
2005-02-03 12:11:00,0.68982,0.68988,0.68975,0.68981,170900000.0
2005-02-03 12:12:00,0.68992,0.68995,0.68981,0.68981,167100000.0
2005-02-03 12:13:00,0.68984,0.68988,0.6898,0.68988,154200000.0
2005-02-03 12:14:00,0.68995,0.68999,0.68988,0.68994,134699998.0
2005-02-03 12:15:00,0.68989,0.68992,0.68982,0.68987,176300001.0
2005-02-03 12:16:00,0.68991,0.68991,0.68949,0.68952,252800001.0
2005-02-03 12:17:00,0.68955,0.68955,0.68936,0.6894,151099997.0
2005-02-03 12:18:00,0.68942,0.68943,0.68909,0.68913,222400002.0
2005-02-03 12:19:00,0.68925,0.68926,0.68917,0.68922,278800003.0
2005-02-03 12:20:00,0.68917,0.68917,0.68895,0.68904,149399999.0
2005-02-03 12:21:00,0.68913,0.68934,0.68913,0.68934,171000003.0
2005-02-03 12:22:00,0.68934,0.68956,0.68934,0.6895,233999999.0
2005-02-03 12:23:00,0.68953,0.68953,0.68942,0.68945,165799996.0
2005-02-03 12:24:00,0.68948,0.68948,0.6894,0.68944,76199999.0
2005-02-03 12:25:00,0.68952,0.68952,0.68938,0.68938,110000000.0
2005-02-03 12:26:00,0.6894,0.6894,0.68932,0.68932,85999998.0
2005-02-03 12:27:00,0.68935,0.68947,0.68935,0.68937,205400000.0
2005-02-03 12:28:00,0.68943,0.68944,0.68942,0.68942,169699995.0
2005-02-03 12:29:00,0.68946,0.68949,0.68933,0.68939,118899998.0
2005-02-03 12:30:00,0.68945,0.68945,0.6893,0.68936,55500000.0
2005-02-03 12:31:00,0.68927,0.68936,0.68926,0.68929,144000001.0
2005-02-03 12:32:00,0.68927,0.6893,0.68925,0.68925,146300000.0
2005-02-03 12:33:00,0.68928,0.68928,0.68922,0.68922,37500001.0
2005-02-03 12:34:00,0.68924,0.68926,0.68916,0.68918,68500000.0
2005-02-03 12:35:00,0.68915,0.68915,0.68911,0.68915,55199999.0
2005-02-03 12:36:00,0.68924,0.6893,0.68919,0.6893,124800000.0
2005-02-03 12:37:00,0.68943,0.68956,0.68943,0.68949,194800003.0
2005-02-03 12:38:00,0.68951,0.68953,0.68943,0.68943,116100001.0
2005-02-03 12:39:00,0.68951,0.68951,0.68936,0.68942,142899999.0
2005-02-03 12:40:00,0.68942,0.68947,0.68935,0.68935,142899998.0
2005-02-03 12:41:00,0.68931,0.68931,0.68918,0.68928,140599998.0
2005-02-03 12:42:00,0.68925,0.68938,0.68925,0.68938,182400000.0
2005-02-03 12:43:00,0.68936,0.68946,0.68931,0.68937,334399994.0
2005-02-03 12:44:00,0.68948,0.68951,0.68941,0.68946,229899998.0
2005-02-03 12:45:00,0.68952,0.68952,0.68935,0.68935,46299999.0
2005-02-03 12:46:00,0.68943,0.68943,0.68939,0.6894,111199999.0
2005-02-03 12:47:00,0.68939,0.68941,0.68935,0.6894,110599999.0
2005-02-03 12:48:00,0.68927,0.68935,0.68921,0.68921,152799999.0
2005-02-03 12:49:00,0.68921,0.68921,0.6888,0.6888,237200004.0
2005-02-03 12:50:00,0.68892,0.68909,0.68891,0.689,246000002.0
2005-02-03 12:51:00,0.68906,0.68916,0.68904,0.68915,267300000.0
2005-02-03 12:52:00,0.68919,0.68922,0.68906,0.68908,173600001.0
2005-02-03 12:53:00,0.68923,0.68926,0.68917,0.68919,192199999.0
2005-02-03 12:54:00,0.68906,0.68911,0.68904,0.68905,178599997.0
2005-02-03 12:55:00,0.68918,0.68929,0.68912,0.68929,61399998.0
2005-02-03 12:56:00,0.68929,0.68929,0.68922,0.68922,29100000.0
2005-02-03 12:57:00,0.68926,0.68926,0.68921,0.68921,16800000.0
2005-02-03 12:58:00,0.68925,0.68925,0.68916,0.68916,102900000.0
2005-02-03 12:59:00,0.68916,0.68923,0.6891,0.6891,175599997.0
2005-02-03 13:00:00,0.68911,0.68921,0.68906,0.68917,139200003.0
2005-02-03 13:01:00,0.68927,0.68929,0.68917,0.68919,205700000.0
2005-02-03 13:02:00,0.68926,0.68937,0.68916,0.68932,102899997.0
2005-02-03 13:03:00,0.68937,0.68947,0.68929,0.68934,139599999.0
2005-02-03 13:04:00,0.68936,0.68938,0.68933,0.68937,222000002.0
2005-02-03 13:05:00,0.68936,0.6895,0.68935,0.6894,182500004.0
2005-02-03 13:06:00,0.68938,0.68938,0.68921,0.68928,172600000.0
2005-02-03 13:07:00,0.6893,0.68931,0.68918,0.6892,194199997.0
2005-02-03 13:08:00,0.6893,0.68936,0.68928,0.68934,148300004.0
2005-02-03 13:09:00,0.68938,0.68938,0.6893,0.68938,147200000.0
2005-02-03 13:10:00,0.68933,0.68937,0.68929,0.68934,121300000.0
2005-02-03 13:11:00,0.68939,0.6894,0.68929,0.68929,270700005.0
2005-02-03 13:12:00,0.68934,0.68939,0.68931,0.68932,178299994.0
2005-02-03 13:13:00,0.6894,0.68943,0.68932,0.68932,254299994.0
2005-02-03 13:14:00,0.68937,0.6894,0.68934,0.68937,85400000.0
2005-02-03 13:15:00,0.6893,0.68936,0.68922,0.68924,196900000.0
2005-02-03 13:16:00,0.68919,0.68927,0.68919,0.68927,75000001.0
2005-02-03 13:17:00,0.68931,0.68931,0.6892,0.68928,237199997.0
2005-02-03 13:18:00,0.68923,0.68933,0.68919,0.68932,138699997.0
2005-02-03 13:19:00,0.6893,0.68939,0.6893,0.68935,145199998.0
2005-02-03 13:20:00,0.68932,0.68934,0.68928,0.68928,145100000.0
2005-02-03 13:21:00,0.68928,0.68928,0.68922,0.68926,82200001.0
2005-02-03 13:22:00,0.68931,0.68937,0.68931,0.68932,160299996.0
2005-02-03 13:23:00,0.68933,0.68937,0.6893,0.68937,50200000.0
2005-02-03 13:24:00,0.68936,0.68936,0.6893,0.68936,193400004.0
2005-02-03 13:25:00,0.68934,0.68947,0.68934,0.68945,174700001.0
2005-02-03 13:26:00,0.68956,0.68956,0.68944,0.6895,75000002.0
2005-02-03 13:27:00,0.68945,0.68947,0.68937,0.68945,172700000.0
2005-02-03 13:28:00,0.68945,0.68948,0.68944,0.68946,128599998.0
2005-02-03 13:29:00,0.68943,0.68952,0.68943,0.6895,111500002.0
2005-02-03 13:30:00,0.68951,0.68951,0.6894,0.68942,128800001.0
2005-02-03 13:31:00,0.68939,0.68939,0.68929,0.68933,136099998.0
2005-02-03 13:32:00,0.68937,0.68937,0.68925,0.68936,62000000.0
2005-02-03 13:33:00,0.68936,0.68936,0.68932,0.68935,59700000.0
2005-02-03 13:34:00,0.68934,0.68959,0.68934,0.68958,153200001.0
2005-02-03 13:35:00,0.68961,0.68969,0.68958,0.68967,114199998.0
2005-02-03 13:36:00,0.68966,0.68968,0.6896,0.68966,165100001.0
2005-02-03 13:37:00,0.68962,0.68969,0.6896,0.68966,125900000.0
2005-02-03 13:38:00,0.68955,0.6896,0.68949,0.6896,129100000.0
2005-02-03 13:39:00,0.68956,0.68959,0.68947,0.68947,211900000.0
2005-02-03 13:40:00,0.68968,0.68968,0.68953,0.68968,137799999.0
2005-02-03 13:41:00,0.68962,0.68968,0.68962,0.68962,149999999.0
2005-02-03 13:42:00,0.6897,0.6897,0.68965,0.68967,175800000.0
2005-02-03 13:43:00,0.68968,0.68968,0.68958,0.68962,158500000.0
2005-02-03 13:44:00,0.68965,0.68976,0.68965,0.68969,227899998.0
2005-02-03 13:45:00,0.6897,0.68974,0.68964,0.68964,94300001.0
2005-02-03 13:46:00,0.68964,0.68967,0.68959,0.68961,88400001.0
2005-02-03 13:47:00,0.6896,0.68967,0.6896,0.68965,220300001.0
2005-02-03 13:48:00,0.68966,0.68966,0.68951,0.68952,197300001.0
2005-02-03 13:49:00,0.68954,0.68954,0.68944,0.68951,117000001.0
2005-02-03 13:50:00,0.68957,0.68961,0.68954,0.6896,173799997.0
2005-02-03 13:51:00,0.68957,0.68962,0.68955,0.6896,116800002.0
2005-02-03 13:52:00,0.68957,0.6896,0.68957,0.68957,179600001.0
2005-02-03 13:53:00,0.68961,0.68961,0.68947,0.68952,166899998.0
2005-02-03 13:54:00,0.68949,0.68951,0.68941,0.68947,192100001.0
2005-02-03 13:55:00,0.68945,0.6895,0.68941,0.68942,221999997.0
2005-02-03 13:56:00,0.68939,0.68945,0.68939,0.68942,93699999.0
2005-02-03 13:57:00,0.6894,0.68941,0.68935,0.68935,195500004.0
2005-02-03 13:58:00,0.6894,0.6894,0.68931,0.68935,45600001.0
2005-02-03 13:59:00,0.68931,0.68937,0.6893,0.68932,182799999.0
2005-02-03 14:00:00,0.6893,0.68938,0.68929,0.68932,218899998.0
2005-02-03 14:01:00,0.68932,0.68932,0.68919,0.68929,219600005.0
2005-02-03 14:02:00,0.68929,0.68935,0.68922,0.68935,263799994.0
2005-02-03 14:03:00,0.68926,0.68931,0.6892,0.68931,178799999.0
2005-02-03 14:04:00,0.68928,0.68929,0.68923,0.68929,154700000.0
2005-02-03 14:05:00,0.68923,0.68923,0.6892,0.6892,56500000.0
2005-02-03 14:06:00,0.68929,0.68934,0.68922,0.68934,152999998.0
2005-02-03 14:07:00,0.68927,0.68931,0.68917,0.68917,246600003.0
2005-02-03 14:08:00,0.68931,0.68932,0.68923,0.68923,151000000.0
2005-02-03 14:09:00,0.68926,0.68928,0.68921,0.68928,102200000.0
2005-02-03 14:10:00,0.68922,0.68922,0.68907,0.68915,135999997.0
2005-02-03 14:11:00,0.68915,0.68928,0.6891,0.68928,151200002.0
2005-02-03 14:12:00,0.68926,0.68926,0.68919,0.68919,91799998.0
2005-02-03 14:13:00,0.6892,0.68921,0.68909,0.68915,130200000.0
2005-02-03 14:14:00,0.68913,0.68915,0.68903,0.68907,227299998.0
2005-02-03 14:15:00,0.68899,0.6891,0.68899,0.6891,157099997.0
2005-02-03 14:16:00,0.68915,0.68915,0.68906,0.68906,109999999.0
2005-02-03 14:17:00,0.68904,0.68913,0.68903,0.68903,89200000.0
2005-02-03 14:18:00,0.68904,0.68907,0.68901,0.68906,183899999.0
2005-02-03 14:19:00,0.68908,0.6891,0.68902,0.68905,288900000.0
2005-02-03 14:20:00,0.68908,0.68914,0.68907,0.68914,225300003.0
2005-02-03 14:21:00,0.68903,0.68912,0.68903,0.68912,169399998.0
2005-02-03 14:22:00,0.68915,0.6892,0.68904,0.68908,164499998.0
2005-02-03 14:23:00,0.68925,0.68927,0.68915,0.68915,219699993.0
2005-02-03 14:24:00,0.68923,0.68929,0.68912,0.68912,138799999.0
2005-02-03 14:25:00,0.68928,0.68932,0.6892,0.6893,148000002.0
2005-02-03 14:26:00,0.68927,0.68936,0.68927,0.68936,87699998.0
2005-02-03 14:27:00,0.68942,0.68944,0.68935,0.68935,192900000.0
2005-02-03 14:28:00,0.68938,0.68941,0.68928,0.68938,128700002.0
2005-02-03 14:29:00,0.68932,0.68935,0.68922,0.68922,155499999.0
2005-02-03 14:30:00,0.68932,0.6894,0.68932,0.68937,199300000.0
2005-02-03 14:31:00,0.6894,0.68946,0.68938,0.68941,133099998.0
2005-02-03 14:32:00,0.68939,0.68945,0.68937,0.68943,93600002.0
2005-02-03 14:33:00,0.68932,0.68948,0.68932,0.6894,98100001.0
2005-02-03 14:34:00,0.68934,0.68951,0.68934,0.68939,154600001.0
2005-02-03 14:35:00,0.68955,0.68955,0.68941,0.68941,114399998.0
2005-02-03 14:36:00,0.68938,0.68938,0.68927,0.68932,172999999.0
2005-02-03 14:37:00,0.6893,0.6893,0.68914,0.68914,143700004.0
2005-02-03 14:38:00,0.6892,0.6892,0.68909,0.6892,204200003.0
2005-02-03 14:39:00,0.68923,0.68924,0.68916,0.68921,149200005.0
2005-02-03 14:40:00,0.68921,0.68921,0.68914,0.68914,85500000.0
2005-02-03 14:41:00,0.68918,0.68921,0.68907,0.68918,300400000.0
2005-02-03 14:42:00,0.6892,0.6892,0.689,0.68909,128200004.0
2005-02-03 14:43:00,0.68913,0.68922,0.689,0.68907,199400001.0
2005-02-03 14:44:00,0.68915,0.68915,0.68907,0.68915,91599998.0
2005-02-03 14:45:00,0.68898,0.68916,0.68898,0.68904,190000005.0
2005-02-03 14:46:00,0.68914,0.68942,0.68914,0.68941,160000000.0
2005-02-03 14:47:00,0.68944,0.68952,0.68935,0.68952,122800001.0
2005-02-03 14:48:00,0.68952,0.68952,0.68942,0.68946,67600000.0
2005-02-03 14:49:00,0.68947,0.68956,0.6894,0.68955,160599999.0
2005-02-03 14:50:00,0.6895,0.68953,0.68939,0.68949,243999998.0
2005-02-03 14:51:00,0.68949,0.68954,0.68933,0.68934,207700004.0
2005-02-03 14:52:00,0.68929,0.68937,0.68929,0.68935,199900003.0
2005-02-03 14:53:00,0.68931,0.68938,0.68931,0.68935,115699998.0
2005-02-03 14:54:00,0.68931,0.68943,0.68929,0.68934,192000001.0
2005-02-03 14:55:00,0.6894,0.68943,0.68933,0.6894,131300002.0
2005-02-03 14:56:00,0.6893,0.6893,0.68915,0.68915,113100000.0
2005-02-03 14:57:00,0.68918,0.6892,0.68915,0.68916,94599999.0
2005-02-03 14:58:00,0.68922,0.68929,0.68918,0.68922,84700001.0
2005-02-03 14:59:00,0.68921,0.68923,0.68909,0.6891,185000000.0
2005-02-03 15:00:00,0.68906,0.68906,0.68898,0.68898,118800001.0
2005-02-03 15:01:00,0.68899,0.68909,0.68895,0.68909,136500000.0
2005-02-03 15:02:00,0.68906,0.68906,0.68899,0.689,36800000.0
2005-02-03 15:03:00,0.68904,0.68904,0.68883,0.68883,85600001.0
2005-02-03 15:04:00,0.6889,0.68901,0.68885,0.68901,163899999.0
2005-02-03 15:05:00,0.68898,0.68905,0.68891,0.68899,209899999.0
2005-02-03 15:06:00,0.68906,0.68912,0.68903,0.68907,178000003.0
2005-02-03 15:07:00,0.68901,0.68907,0.68892,0.68905,161999999.0
2005-02-03 15:08:00,0.68898,0.68899,0.68891,0.68898,180899998.0
2005-02-03 15:09:00,0.68899,0.689,0.68886,0.68886,176900001.0
2005-02-03 15:10:00,0.68892,0.68897,0.68892,0.68897,82800002.0
2005-02-03 15:11:00,0.68912,0.68915,0.68907,0.68911,165299999.0
2005-02-03 15:12:00,0.68911,0.68922,0.68911,0.68922,110800001.0
2005-02-03 15:13:00,0.68923,0.68923,0.68904,0.68904,83799998.0
2005-02-03 15:14:00,0.6891,0.68915,0.68907,0.68907,80699998.0
2005-02-03 15:15:00,0.68912,0.68916,0.68908,0.68908,55200000.0
2005-02-03 15:16:00,0.68912,0.68917,0.68907,0.68915,106300001.0
2005-02-03 15:17:00,0.68919,0.68922,0.68916,0.68921,82000003.0
2005-02-03 15:18:00,0.6892,0.68925,0.68916,0.68917,82000000.0
2005-02-03 15:19:00,0.68911,0.68929,0.68911,0.68918,203600002.0
2005-02-03 15:20:00,0.68923,0.68923,0.68914,0.68917,62599999.0
2005-02-03 15:21:00,0.68925,0.68927,0.68918,0.6892,85199998.0
2005-02-03 15:22:00,0.68924,0.68932,0.68924,0.68932,55300000.0
2005-02-03 15:23:00,0.68927,0.6894,0.68927,0.68939,121999998.0
2005-02-03 15:24:00,0.68949,0.68952,0.68946,0.6895,162599999.0
2005-02-03 15:25:00,0.68961,0.68968,0.68949,0.68966,180399998.0
2005-02-03 15:26:00,0.68979,0.68979,0.68969,0.68972,144999998.0
2005-02-03 15:27:00,0.68964,0.68964,0.68942,0.68942,82700001.0
2005-02-03 15:28:00,0.6895,0.6895,0.68939,0.68939,186799997.0
2005-02-03 15:29:00,0.68939,0.68958,0.68939,0.68958,168099998.0
2005-02-03 15:30:00,0.68959,0.6896,0.68944,0.68955,99399999.0
2005-02-03 15:31:00,0.68954,0.68957,0.68945,0.68945,133600004.0
2005-02-03 15:32:00,0.68941,0.68948,0.68941,0.68947,203599999.0
2005-02-03 15:33:00,0.68947,0.68951,0.68947,0.68947,195000005.0
2005-02-03 15:34:00,0.68961,0.68962,0.6895,0.6895,316800000.0
2005-02-03 15:35:00,0.68961,0.68961,0.68943,0.68943,170899999.0
2005-02-03 15:36:00,0.68944,0.68947,0.6893,0.68933,196300000.0
2005-02-03 15:37:00,0.68941,0.68942,0.6893,0.6893,50899999.0
2005-02-03 15:38:00,0.68928,0.68939,0.68928,0.68938,270699997.0
2005-02-03 15:39:00,0.68946,0.6895,0.68937,0.68942,150700003.0
2005-02-03 15:40:00,0.68949,0.68951,0.68945,0.68951,207600002.0
2005-02-03 15:41:00,0.68951,0.68953,0.68938,0.68938,239699997.0
2005-02-03 15:42:00,0.6893,0.68939,0.6893,0.68937,86200001.0
2005-02-03 15:43:00,0.6893,0.68933,0.68929,0.68931,104700002.0
2005-02-03 15:44:00,0.68931,0.68932,0.68926,0.68928,98000002.0
2005-02-03 15:45:00,0.68931,0.68931,0.689,0.689,225500001.0
2005-02-03 15:46:00,0.68904,0.6891,0.689,0.68909,234999998.0
2005-02-03 15:47:00,0.68909,0.6891,0.68889,0.68889,93499999.0
2005-02-03 15:48:00,0.68894,0.68901,0.68886,0.68886,140100001.0
2005-02-03 15:49:00,0.68883,0.68883,0.68865,0.68872,127500001.0
2005-02-03 15:50:00,0.68871,0.6889,0.6887,0.68874,119800001.0
2005-02-03 15:51:00,0.68887,0.68887,0.68869,0.68878,123900000.0
2005-02-03 15:52:00,0.68881,0.68886,0.68862,0.68862,210399999.0
2005-02-03 15:53:00,0.68871,0.68881,0.68859,0.68869,184200000.0
2005-02-03 15:54:00,0.68862,0.68869,0.68854,0.68862,154799998.0
2005-02-03 15:55:00,0.68868,0.68872,0.68849,0.68849,206799997.0
2005-02-03 15:56:00,0.6885,0.68851,0.68839,0.68845,199000005.0
2005-02-03 15:57:00,0.68838,0.68842,0.68831,0.6884,135699998.0
2005-02-03 15:58:00,0.68841,0.68847,0.68827,0.6884,121500002.0
2005-02-03 15:59:00,0.68847,0.68847,0.6884,0.6884,132999999.0
2005-02-03 16:00:00,0.6884,0.68845,0.68828,0.68836,120900000.0
2005-02-03 16:01:00,0.68844,0.68853,0.68843,0.68852,151200000.0
2005-02-03 16:02:00,0.68857,0.68869,0.68856,0.68869,125299996.0
2005-02-03 16:03:00,0.68875,0.6888,0.68871,0.68871,87000000.0
2005-02-03 16:04:00,0.6888,0.68881,0.6887,0.68875,104200002.0
2005-02-03 16:05:00,0.6887,0.68884,0.68869,0.68871,109399998.0
2005-02-03 16:06:00,0.68878,0.68878,0.68868,0.68875,61400001.0
2005-02-03 16:07:00,0.68875,0.68884,0.68872,0.68877,78100000.0
2005-02-03 16:08:00,0.68881,0.68881,0.6887,0.68875,123299999.0
2005-02-03 16:09:00,0.68881,0.68881,0.68872,0.68875,181700001.0
2005-02-03 16:10:00,0.68876,0.68876,0.68869,0.68872,133099997.0
2005-02-03 16:11:00,0.68874,0.68874,0.68863,0.6887,213500001.0
2005-02-03 16:12:00,0.68872,0.68877,0.68862,0.68869,209500003.0
2005-02-03 16:13:00,0.68882,0.68883,0.68878,0.68878,105400001.0
2005-02-03 16:14:00,0.68882,0.68882,0.68869,0.68875,133100002.0
2005-02-03 16:15:00,0.68878,0.68878,0.68867,0.68874,194800001.0
2005-02-03 16:16:00,0.68867,0.68867,0.68866,0.68866,12600000.0
2005-02-03 16:17:00,0.6886,0.6887,0.68859,0.68859,66700000.0
2005-02-03 16:18:00,0.68861,0.68863,0.68861,0.68861,89200001.0
2005-02-03 16:19:00,0.68863,0.68867,0.68863,0.68865,120300002.0
2005-02-03 16:20:00,0.68872,0.68875,0.68868,0.68873,87700001.0
2005-02-03 16:21:00,0.68877,0.68877,0.68866,0.68868,87700002.0
2005-02-03 16:22:00,0.68869,0.68875,0.68865,0.6887,129099999.0
2005-02-03 16:23:00,0.68869,0.68876,0.68866,0.68875,121499998.0
2005-02-03 16:24:00,0.68874,0.68874,0.68863,0.68871,161500001.0
2005-02-03 16:25:00,0.68867,0.68875,0.68864,0.68875,153399999.0
2005-02-03 16:26:00,0.68863,0.68874,0.68863,0.68871,156799997.0
2005-02-03 16:27:00,0.68877,0.6888,0.6887,0.68872,152000001.0
2005-02-03 16:28:00,0.68873,0.68881,0.68869,0.68879,137400004.0
2005-02-03 16:29:00,0.68874,0.68878,0.68874,0.68876,66400000.0
2005-02-03 16:30:00,0.68867,0.6887,0.68866,0.68869,215200004.0
2005-02-03 16:31:00,0.68867,0.68871,0.68859,0.68859,239800001.0
2005-02-03 16:32:00,0.68858,0.68864,0.68857,0.68861,168200002.0
2005-02-03 16:33:00,0.68863,0.68866,0.6886,0.68866,175100001.0
2005-02-03 16:34:00,0.68866,0.68872,0.68864,0.68865,117800001.0
2005-02-03 16:35:00,0.68874,0.68879,0.68872,0.68874,111900001.0
2005-02-03 16:36:00,0.68867,0.68873,0.68865,0.68868,205000000.0
2005-02-03 16:37:00,0.6887,0.68876,0.68869,0.68871,178699996.0
2005-02-03 16:38:00,0.68877,0.68884,0.68874,0.68874,213000002.0
2005-02-03 16:39:00,0.68868,0.68881,0.68865,0.68877,150100003.0
2005-02-03 16:40:00,0.6888,0.6888,0.68874,0.68874,94800000.0
2005-02-03 16:41:00,0.68878,0.68893,0.68876,0.68893,154299999.0
2005-02-03 16:42:00,0.68893,0.68897,0.68882,0.68882,138600000.0
2005-02-03 16:43:00,0.68879,0.68883,0.68879,0.68881,223900001.0
2005-02-03 16:44:00,0.68876,0.68879,0.68875,0.68875,100099999.0
2005-02-03 16:45:00,0.68868,0.68879,0.68868,0.68875,166099996.0
2005-02-03 16:46:00,0.68879,0.68883,0.68877,0.6888,225999993.0
2005-02-03 16:47:00,0.68884,0.68884,0.68879,0.6888,176399994.0
2005-02-03 16:48:00,0.68888,0.68888,0.68877,0.68877,246000001.0
2005-02-03 16:49:00,0.6888,0.68888,0.6888,0.68883,194200000.0
2005-02-03 16:50:00,0.68883,0.68887,0.6888,0.6888,128499999.0
2005-02-03 16:51:00,0.68883,0.68886,0.68879,0.68883,136700001.0
2005-02-03 16:52:00,0.68887,0.68894,0.6888,0.68888,171499997.0
2005-02-03 16:53:00,0.68893,0.68893,0.68885,0.68886,228699998.0
2005-02-03 16:54:00,0.68888,0.68889,0.68876,0.68879,98700004.0
2005-02-03 16:55:00,0.68888,0.68888,0.68884,0.68884,37499998.0
2005-02-03 16:56:00,0.68885,0.6889,0.68883,0.68883,81799998.0
2005-02-03 16:57:00,0.68889,0.68895,0.68885,0.68892,146499999.0
2005-02-03 16:58:00,0.68893,0.68894,0.68886,0.68893,186600003.0
2005-02-03 16:59:00,0.68893,0.68908,0.68893,0.68905,156399999.0
2005-02-03 17:00:00,0.6892,0.68932,0.6891,0.68926,120500000.0
2005-02-03 17:01:00,0.68928,0.68928,0.68911,0.68912,157000000.0
2005-02-03 17:02:00,0.68909,0.68924,0.68909,0.68917,100699998.0
2005-02-03 17:03:00,0.68927,0.68935,0.68917,0.68927,173499999.0
2005-02-03 17:04:00,0.68942,0.68945,0.68927,0.68932,184900001.0
2005-02-03 17:05:00,0.68932,0.68949,0.6893,0.68949,166900002.0
2005-02-03 17:06:00,0.68951,0.6897,0.6895,0.68967,202699996.0
2005-02-03 17:07:00,0.68975,0.69001,0.68975,0.68995,261399995.0
2005-02-03 17:08:00,0.69002,0.69014,0.69002,0.69007,293099999.0
2005-02-03 17:09:00,0.69003,0.69008,0.69002,0.69002,194499997.0
2005-02-03 17:10:00,0.69012,0.69012,0.69003,0.69007,128100000.0
2005-02-03 17:11:00,0.69008,0.69008,0.68997,0.68997,88699999.0
2005-02-03 17:12:00,0.68993,0.68997,0.68984,0.68984,144799998.0
2005-02-03 17:13:00,0.68983,0.68991,0.68976,0.68977,70000000.0
2005-02-03 17:14:00,0.68983,0.68984,0.68978,0.68978,127900003.0
2005-02-03 17:15:00,0.68975,0.68984,0.68966,0.68966,79900000.0
2005-02-03 17:16:00,0.68973,0.68985,0.68968,0.68971,142699998.0
2005-02-03 17:17:00,0.68973,0.68981,0.68973,0.68977,124800004.0
2005-02-03 17:18:00,0.68982,0.68993,0.68981,0.6899,159700001.0
2005-02-03 17:19:00,0.68997,0.69004,0.68995,0.68995,135700000.0
2005-02-03 17:20:00,0.68998,0.68998,0.6899,0.68991,155900001.0
2005-02-03 17:21:00,0.68997,0.68998,0.68992,0.68992,192899999.0
2005-02-03 17:22:00,0.68992,0.68992,0.68977,0.68977,60199998.0
2005-02-03 17:23:00,0.68979,0.6898,0.6897,0.6897,129300003.0
2005-02-03 17:24:00,0.68982,0.68984,0.68978,0.68982,178499999.0
2005-02-03 17:25:00,0.68979,0.69,0.68979,0.68989,321199999.0
2005-02-03 17:26:00,0.68982,0.68988,0.6898,0.68983,127599999.0
2005-02-03 17:27:00,0.68985,0.68985,0.68979,0.68979,207899999.0
2005-02-03 17:28:00,0.68983,0.68983,0.68972,0.68972,175599996.0
2005-02-03 17:29:00,0.68976,0.68977,0.6897,0.6897,147600000.0
2005-02-03 17:30:00,0.68973,0.68975,0.68965,0.68965,176699996.0
2005-02-03 17:31:00,0.68967,0.68972,0.68963,0.68968,180300001.0
2005-02-03 17:32:00,0.68968,0.6897,0.68959,0.68959,109099999.0
2005-02-03 17:33:00,0.68963,0.68964,0.68951,0.68951,220900000.0
2005-02-03 17:34:00,0.68957,0.68962,0.68952,0.68952,104500003.0
2005-02-03 17:35:00,0.68959,0.68962,0.68955,0.6896,110000003.0
2005-02-03 17:36:00,0.68957,0.68957,0.68948,0.68948,52799999.0
2005-02-03 17:37:00,0.68948,0.68949,0.68942,0.68942,195400002.0
2005-02-03 17:38:00,0.68938,0.68941,0.68933,0.68934,84100001.0
2005-02-03 17:39:00,0.6894,0.68941,0.68929,0.68929,59099999.0
2005-02-03 17:40:00,0.68927,0.68928,0.68927,0.68927,197300002.0
2005-02-03 17:41:00,0.68923,0.6893,0.68919,0.68921,242899994.0
2005-02-03 17:42:00,0.68918,0.68918,0.6891,0.6891,132599999.0
2005-02-03 17:43:00,0.68918,0.68918,0.68908,0.68911,145899997.0
2005-02-03 17:44:00,0.68917,0.68922,0.68909,0.68916,151999996.0
2005-02-03 17:45:00,0.68914,0.68914,0.68905,0.68908,266499999.0
2005-02-03 17:46:00,0.68917,0.68919,0.6891,0.6891,108499998.0
2005-02-03 17:47:00,0.68912,0.68912,0.68899,0.68904,147399999.0
2005-02-03 17:48:00,0.6891,0.6891,0.68902,0.68905,94900001.0
2005-02-03 17:49:00,0.68905,0.68917,0.68901,0.68917,126599999.0
2005-02-03 17:50:00,0.68909,0.68909,0.68906,0.68906,85299998.0
2005-02-03 17:51:00,0.68919,0.68919,0.68912,0.68912,95800001.0
2005-02-03 17:52:00,0.6891,0.68912,0.68907,0.68909,135900000.0
2005-02-03 17:53:00,0.68912,0.68919,0.68912,0.68917,114900001.0
2005-02-03 17:54:00,0.68921,0.68921,0.6891,0.68912,211599999.0
2005-02-03 17:55:00,0.68912,0.68912,0.68897,0.689,158600002.0
2005-02-03 17:56:00,0.68899,0.68909,0.68899,0.689,97100001.0
2005-02-03 17:57:00,0.68902,0.68911,0.68897,0.68911,137900004.0
2005-02-03 17:58:00,0.68912,0.68912,0.68902,0.68902,20700000.0
2005-02-03 17:59:00,0.68904,0.68904,0.68882,0.68889,108500001.0
2005-02-03 18:00:00,0.689,0.68905,0.68895,0.689,249300006.0
2005-02-03 18:01:00,0.68908,0.68909,0.68898,0.68905,1095499991.0
2005-02-03 18:02:00,0.68904,0.68914,0.68904,0.68905,1230199998.0
2005-02-03 18:03:00,0.68905,0.68915,0.68904,0.6891,1885600007.0
2005-02-03 18:04:00,0.68915,0.68935,0.68915,0.68935,680099998.0
2005-02-03 18:05:00,0.68937,0.68941,0.68927,0.68933,1256300001.0
2005-02-03 18:06:00,0.68931,0.68931,0.6892,0.68923,2058600000.0
2005-02-03 18:07:00,0.68923,0.68926,0.68906,0.68907,2024300003.0
2005-02-03 18:09:00,0.689,0.68915,0.689,0.68908,836500013.0
2005-02-03 18:10:00,0.68918,0.68926,0.68902,0.68902,950200003.0
2005-02-03 18:11:00,0.68919,0.68923,0.68909,0.6892,1254700000.0
2005-02-03 18:12:00,0.68913,0.68913,0.689,0.689,817700009.0
2005-02-03 18:13:00,0.68907,0.68914,0.68907,0.68908,949000001.0
2005-02-03 18:14:00,0.6891,0.68924,0.68908,0.68915,1382000002.0
2005-02-03 18:15:00,0.6889,0.6892,0.6889,0.6891,1279400009.0
2005-02-03 18:16:00,0.68925,0.68927,0.68915,0.6892,1279400009.0
2005-02-03 18:17:00,0.68922,0.68926,0.68916,0.68918,760300005.0
2005-02-03 18:18:00,0.68918,0.68922,0.68913,0.68922,794799994.0
2005-02-03 18:19:00,0.68925,0.68928,0.68917,0.68923,741599999.0
2005-02-03 18:20:00,0.6893,0.68935,0.68929,0.68933,803000000.0
2005-02-03 18:21:00,0.68929,0.68934,0.6892,0.68933,1117800003.0
2005-02-03 18:22:00,0.68932,0.68932,0.68917,0.68917,978400002.0
2005-02-03 18:23:00,0.68923,0.68923,0.68912,0.68916,1266200003.0
2005-02-03 18:24:00,0.68912,0.6892,0.68907,0.68908,975699999.0
2005-02-03 18:25:00,0.68912,0.68921,0.68908,0.68912,918699999.0
2005-02-03 18:26:00,0.68915,0.68915,0.68908,0.6891,1019400009.0
2005-02-03 18:27:00,0.68917,0.68923,0.68904,0.68904,582500000.0
2005-02-03 18:28:00,0.68907,0.6891,0.68894,0.68908,629700001.0
2005-02-03 18:29:00,0.68906,0.68909,0.68898,0.68905,908399995.0
2005-02-03 18:30:00,0.68907,0.68909,0.68899,0.68902,761699999.0
2005-02-03 18:31:00,0.68896,0.68908,0.68895,0.68901,520100005.0
2005-02-03 18:32:00,0.689,0.68914,0.68897,0.68907,803700001.0
2005-02-03 18:33:00,0.68905,0.68916,0.68904,0.68906,887000006.0
2005-02-03 18:34:00,0.68912,0.68918,0.68902,0.68907,957199999.0
2005-02-03 18:35:00,0.6891,0.68921,0.68906,0.68913,518699992.0
2005-02-03 18:36:00,0.68917,0.68919,0.68911,0.68915,167800002.0
2005-02-03 18:37:00,0.68922,0.68926,0.68917,0.68918,384000002.0
2005-02-03 18:38:00,0.68922,0.68922,0.68913,0.68913,201200003.0
2005-02-03 18:39:00,0.6892,0.68921,0.68906,0.68906,316100000.0
2005-02-03 18:40:00,0.68913,0.68913,0.68884,0.68892,432200008.0
2005-02-03 18:41:00,0.68897,0.68905,0.68895,0.68895,630400002.0
2005-02-03 18:42:00,0.68897,0.68902,0.68886,0.6889,498200002.0
2005-02-03 18:43:00,0.68887,0.68893,0.68887,0.68893,269899999.0
2005-02-03 18:44:00,0.689,0.68902,0.68892,0.68893,639600005.0
2005-02-03 18:45:00,0.68896,0.68902,0.6889,0.6889,414499997.0
2005-02-03 18:46:00,0.68897,0.68897,0.68888,0.68893,200299999.0
2005-02-03 18:47:00,0.68897,0.68897,0.6889,0.68891,85400000.0
2005-02-03 18:48:00,0.68892,0.68898,0.68887,0.68892,341700003.0
2005-02-03 18:49:00,0.68892,0.68896,0.68888,0.68895,154899998.0
2005-02-03 18:50:00,0.68895,0.68895,0.68888,0.68893,134499999.0
2005-02-03 18:51:00,0.68893,0.68895,0.68886,0.68886,395600000.0
2005-02-03 18:52:00,0.68894,0.68894,0.68885,0.68886,407599996.0
2005-02-03 18:53:00,0.68888,0.6889,0.68876,0.68876,778300005.0
2005-02-03 18:54:00,0.68888,0.68892,0.68883,0.6889,233500000.0
2005-02-03 18:55:00,0.68892,0.68903,0.68884,0.689,789299989.0
2005-02-03 18:56:00,0.68898,0.68912,0.68898,0.68903,398299999.0
2005-02-03 18:57:00,0.68903,0.68903,0.68896,0.68901,353299995.0
2005-02-03 18:58:00,0.68895,0.68906,0.68893,0.68893,939099994.0
2005-02-03 18:59:00,0.68895,0.68901,0.68893,0.68898,638199999.0
2005-02-03 19:00:00,0.68895,0.68902,0.68892,0.689,524599998.0
2005-02-03 19:01:00,0.68901,0.68902,0.68897,0.68897,182899999.0
2005-02-03 19:02:00,0.68904,0.68918,0.68904,0.68915,484199999.0
2005-02-03 19:03:00,0.68917,0.68924,0.68911,0.68912,522699993.0
2005-02-03 19:04:00,0.68924,0.68924,0.68916,0.6892,284500004.0
2005-02-03 19:05:00,0.68922,0.68932,0.68921,0.68924,547799998.0
2005-02-03 19:06:00,0.68917,0.68925,0.68917,0.68917,513799996.0
2005-02-03 19:07:00,0.6892,0.68925,0.68912,0.68912,289300000.0
2005-02-03 19:08:00,0.68926,0.68926,0.68914,0.68915,633199997.0
2005-02-03 19:09:00,0.68915,0.68925,0.68915,0.6892,607900001.0
2005-02-03 19:10:00,0.68915,0.68915,0.68898,0.68905,510499996.0
2005-02-03 19:11:00,0.68909,0.68909,0.68899,0.68907,151300001.0
2005-02-03 19:12:00,0.68901,0.68904,0.68898,0.689,161600002.0
2005-02-03 19:13:00,0.68895,0.68903,0.6889,0.68893,475500003.0
2005-02-03 19:14:00,0.68904,0.68912,0.68896,0.68903,246400005.0
2005-02-03 19:15:00,0.68896,0.68908,0.68893,0.68902,544000000.0
2005-02-03 19:16:00,0.68914,0.68914,0.68903,0.68905,238700000.0
2005-02-03 19:17:00,0.6891,0.68913,0.68908,0.6891,411499997.0
2005-02-03 19:18:00,0.68912,0.68912,0.68908,0.68909,272700003.0
2005-02-03 19:19:00,0.68913,0.68913,0.68902,0.68905,576600002.0
2005-02-03 19:20:00,0.68902,0.68913,0.68902,0.68906,230100005.0
2005-02-03 19:21:00,0.68904,0.68913,0.68904,0.68908,318600001.0
2005-02-03 19:22:00,0.68913,0.68913,0.689,0.6891,314899999.0
2005-02-03 19:23:00,0.68909,0.68913,0.68907,0.6891,515100003.0
2005-02-03 19:24:00,0.6891,0.68914,0.6891,0.6891,122299999.0
2005-02-03 19:25:00,0.68907,0.68908,0.689,0.68907,63200001.0
2005-02-03 19:26:00,0.68916,0.68924,0.68907,0.68907,514400003.0
2005-02-03 19:27:00,0.68915,0.6892,0.6891,0.68915,748999994.0
2005-02-03 19:28:00,0.68916,0.68934,0.68914,0.68934,210399994.0
2005-02-03 19:29:00,0.68938,0.68938,0.68922,0.68922,496900003.0
2005-02-03 19:30:00,0.68925,0.68931,0.68922,0.6893,769500005.0
2005-02-03 19:31:00,0.68927,0.68931,0.68923,0.68924,795399995.0
2005-02-03 19:32:00,0.68928,0.6894,0.68927,0.68937,384700003.0
2005-02-03 19:33:00,0.68933,0.6894,0.68932,0.68933,208099995.0
2005-02-03 19:34:00,0.68934,0.68937,0.68927,0.68927,421700004.0
2005-02-03 19:35:00,0.68931,0.68942,0.68928,0.68935,490299996.0
2005-02-03 19:36:00,0.6894,0.68944,0.6893,0.68935,534099994.0
2005-02-03 19:37:00,0.68939,0.68949,0.68932,0.6894,224800002.0
2005-02-03 19:38:00,0.68933,0.68946,0.68926,0.68926,363999997.0
2005-02-03 19:39:00,0.68925,0.68938,0.68922,0.68922,904899997.0
2005-02-03 19:40:00,0.68914,0.68927,0.68902,0.68902,560099996.0
2005-02-03 19:41:00,0.68905,0.68911,0.68897,0.68903,757100009.0
2005-02-03 19:42:00,0.68911,0.68916,0.68904,0.68912,315200005.0
2005-02-03 19:43:00,0.68913,0.68919,0.68911,0.68914,87399999.0
2005-02-03 19:44:00,0.68924,0.68924,0.68912,0.68912,488100000.0
2005-02-03 19:45:00,0.6892,0.6893,0.68916,0.6893,227400004.0
2005-02-03 19:46:00,0.68933,0.68933,0.68927,0.68927,141400003.0
2005-02-03 19:47:00,0.68924,0.68929,0.6892,0.68927,108899999.0
2005-02-03 19:48:00,0.6893,0.68933,0.68925,0.68933,128999999.0
2005-02-03 19:49:00,0.68927,0.68931,0.68918,0.68918,219999996.0
2005-02-03 19:50:00,0.68922,0.68931,0.68918,0.68918,311699997.0
2005-02-03 19:51:00,0.6893,0.68932,0.68915,0.68932,299200005.0
2005-02-03 19:52:00,0.68922,0.68933,0.68922,0.68933,240000000.0
2005-02-03 19:53:00,0.6893,0.6893,0.68921,0.68925,109599997.0
2005-02-03 19:54:00,0.68924,0.68933,0.68918,0.68933,127199999.0
2005-02-03 19:55:00,0.68926,0.6893,0.68919,0.68919,109700001.0
2005-02-03 19:56:00,0.68931,0.68932,0.68922,0.68922,160000002.0
2005-02-03 19:57:00,0.68922,0.68932,0.6892,0.6892,505899996.0
2005-02-03 19:58:00,0.68921,0.68923,0.68917,0.68917,304000002.0
2005-02-03 19:59:00,0.68917,0.68924,0.68917,0.68917,578600003.0
2005-02-03 20:00:00,0.68925,0.68932,0.68919,0.68919,182199998.0
2005-02-03 20:01:00,0.68931,0.68931,0.68914,0.68918,309899998.0
2005-02-03 20:02:00,0.68916,0.68916,0.68907,0.68907,272899999.0
2005-02-03 20:03:00,0.68913,0.6892,0.68912,0.68915,181900000.0
2005-02-03 20:04:00,0.68922,0.68922,0.6891,0.6891,204599999.0
2005-02-03 20:05:00,0.68912,0.6892,0.68904,0.68904,109400000.0
2005-02-03 20:06:00,0.68904,0.68918,0.68904,0.68909,99800001.0
2005-02-03 20:07:00,0.6891,0.68912,0.68897,0.68903,194200000.0
2005-02-03 20:08:00,0.68905,0.68914,0.68898,0.68901,507900001.0
2005-02-03 20:09:00,0.68899,0.68909,0.68899,0.68906,75400000.0
2005-02-03 20:10:00,0.68903,0.68908,0.68901,0.68905,313600002.0
2005-02-03 20:11:00,0.68903,0.68909,0.68903,0.68909,204099999.0
2005-02-03 20:12:00,0.6891,0.68912,0.68902,0.6891,1111300003.0
2005-02-03 20:13:00,0.68908,0.68909,0.68901,0.68904,282600001.0
2005-02-03 20:14:00,0.68907,0.6891,0.68905,0.68907,459600006.0
2005-02-03 20:15:00,0.68909,0.68909,0.68903,0.68907,837499994.0
2005-02-03 20:16:00,0.6891,0.68917,0.6891,0.68913,483800002.0
2005-02-03 20:17:00,0.68909,0.68909,0.68898,0.68903,54100001.0
2005-02-03 20:18:00,0.68912,0.68912,0.68902,0.68902,464300001.0
2005-02-03 20:19:00,0.68907,0.68908,0.689,0.68904,494000000.0
2005-02-03 20:20:00,0.68908,0.68914,0.68907,0.68908,373200004.0
2005-02-03 20:21:00,0.68909,0.6892,0.68909,0.68913,113299999.0
2005-02-03 20:22:00,0.68909,0.68909,0.689,0.68905,145600003.0
2005-02-03 20:23:00,0.68905,0.68908,0.68905,0.68905,541100002.0
2005-02-03 20:24:00,0.68912,0.68918,0.68905,0.68907,370900003.0
2005-02-03 20:25:00,0.68905,0.68916,0.68905,0.68908,367000005.0
2005-02-03 20:26:00,0.68921,0.68921,0.68909,0.68909,895600007.0
2005-02-03 20:27:00,0.68904,0.68909,0.68904,0.68909,389000004.0
2005-02-03 20:28:00,0.68913,0.68913,0.68907,0.6891,520799989.0
2005-02-03 20:29:00,0.68913,0.6892,0.6891,0.68912,567100000.0
2005-02-03 20:30:00,0.6891,0.6891,0.6891,0.6891,1060199991.0
2005-02-03 20:31:00,0.68912,0.68921,0.6891,0.68911,1060199991.0
2005-02-03 20:32:00,0.68913,0.6892,0.68905,0.68915,1496199991.0
2005-02-03 20:33:00,0.68915,0.6892,0.68914,0.68915,315900004.0
2005-02-03 20:34:00,0.68911,0.68914,0.68907,0.68907,432700006.0
2005-02-03 20:35:00,0.6891,0.68912,0.68905,0.68905,304399999.0
2005-02-03 20:36:00,0.68907,0.68912,0.68898,0.68902,319599997.0
2005-02-03 20:37:00,0.68906,0.68909,0.68894,0.68902,770099998.0
2005-02-03 20:38:00,0.68896,0.68907,0.68896,0.689,788899995.0
2005-02-03 20:39:00,0.68899,0.68908,0.68896,0.689,471199997.0
2005-02-03 20:40:00,0.68893,0.68898,0.68891,0.68895,331199998.0
2005-02-03 20:41:00,0.68897,0.68905,0.68892,0.68892,457499997.0
2005-02-03 20:42:00,0.68895,0.68898,0.68895,0.68896,143900001.0
2005-02-03 20:43:00,0.689,0.68901,0.6889,0.6889,692799999.0
2005-02-03 20:44:00,0.68896,0.68899,0.68893,0.68898,921299997.0
2005-02-03 20:45:00,0.68902,0.68912,0.68901,0.68902,572000007.0
2005-02-03 20:46:00,0.68914,0.68914,0.68893,0.68898,169200002.0
2005-02-03 20:47:00,0.68898,0.68912,0.68894,0.68898,590800006.0
2005-02-03 20:48:00,0.68895,0.68902,0.68891,0.68895,777900009.0
2005-02-03 20:49:00,0.68898,0.68907,0.68898,0.68905,283499997.0
2005-02-03 20:50:00,0.68915,0.68919,0.68897,0.68913,1348799997.0
2005-02-03 20:51:00,0.689,0.68905,0.689,0.68902,356100003.0
2005-02-03 20:52:00,0.68905,0.68908,0.689,0.68905,596599999.0
2005-02-03 20:53:00,0.68905,0.68909,0.689,0.68902,995400001.0
2005-02-03 20:54:00,0.68902,0.68909,0.689,0.68905,687200004.0
2005-02-03 20:55:00,0.68909,0.68909,0.689,0.68903,439499993.0
2005-02-03 20:56:00,0.68901,0.68913,0.68898,0.68902,1063600003.0
2005-02-03 20:57:00,0.68897,0.68909,0.68897,0.68901,1086799995.0
2005-02-03 20:58:00,0.68902,0.68915,0.68902,0.6891,586199999.0
2005-02-03 20:59:00,0.68909,0.6891,0.689,0.689,1756500003.0
2005-02-03 21:00:00,0.68905,0.6891,0.68902,0.68909,1674100000.0
2005-02-03 21:01:00,0.68905,0.68907,0.68899,0.68905,1100099999.0
2005-02-03 21:02:00,0.68905,0.68911,0.68899,0.68902,654000000.0
2005-02-03 21:03:00,0.68906,0.68909,0.68901,0.68902,888000000.0
2005-02-03 21:04:00,0.68911,0.68914,0.68902,0.68904,498900005.0
2005-02-03 21:05:00,0.68904,0.68918,0.6889,0.68907,657900000.0
2005-02-03 21:06:00,0.68915,0.6892,0.68902,0.68902,668400001.0
2005-02-03 21:07:00,0.68904,0.68914,0.68902,0.68902,53900000.0
2005-02-03 21:08:00,0.68908,0.68908,0.68898,0.68898,165500000.0
2005-02-03 21:09:00,0.68904,0.68904,0.68899,0.68904,386399998.0
2005-02-03 21:10:00,0.68904,0.68905,0.689,0.689,201500001.0
2005-02-03 21:11:00,0.68902,0.68912,0.68902,0.68905,248399999.0
2005-02-03 21:12:00,0.68903,0.68908,0.68903,0.68906,79800000.0
2005-02-03 21:13:00,0.68905,0.68909,0.68902,0.68902,338799997.0
2005-02-03 21:14:00,0.68913,0.68913,0.68904,0.68905,613600006.0
2005-02-03 21:15:00,0.68906,0.6891,0.68901,0.68906,335400000.0
2005-02-03 21:16:00,0.68907,0.68908,0.68902,0.68904,366599998.0
2005-02-03 21:17:00,0.68901,0.68905,0.689,0.68903,113899999.0
2005-02-03 21:18:00,0.68898,0.68905,0.68898,0.68905,121500000.0
2005-02-03 21:19:00,0.68899,0.68906,0.68898,0.689,513299995.0
2005-02-03 21:20:00,0.68904,0.68904,0.68895,0.68897,1245299996.0
2005-02-03 21:21:00,0.689,0.68902,0.68895,0.68895,321199997.0
2005-02-03 21:22:00,0.68898,0.68907,0.68897,0.68907,727599993.0
2005-02-03 21:23:00,0.68907,0.68912,0.68907,0.6891,154800004.0
2005-02-03 21:24:00,0.68908,0.68908,0.68899,0.689,198100003.0
2005-02-03 21:25:00,0.689,0.6891,0.689,0.68902,248999998.0
2005-02-03 21:26:00,0.68901,0.6891,0.68901,0.68904,84000001.0
2005-02-03 21:27:00,0.68903,0.68903,0.68896,0.689,137500000.0
2005-02-03 21:28:00,0.68899,0.68901,0.68889,0.6889,357299999.0
2005-02-03 21:29:00,0.68895,0.68902,0.6889,0.68894,208000001.0
2005-02-03 21:30:00,0.68895,0.68898,0.68895,0.68898,159899997.0
2005-02-03 21:31:00,0.68899,0.68903,0.68894,0.68895,225100003.0
2005-02-03 21:32:00,0.68898,0.68904,0.68895,0.689,523799997.0
2005-02-03 21:33:00,0.689,0.68907,0.68894,0.68894,454300000.0
2005-02-03 21:34:00,0.68895,0.68902,0.68895,0.68895,627199993.0
2005-02-03 21:35:00,0.68899,0.68899,0.68892,0.68893,375200003.0
2005-02-03 21:36:00,0.68868,0.68907,0.68868,0.68901,128599999.0
2005-02-03 21:37:00,0.689,0.68903,0.68895,0.68897,230600003.0
2005-02-03 21:38:00,0.68893,0.68903,0.68893,0.68903,108000002.0
2005-02-03 21:39:00,0.68897,0.68905,0.68897,0.68905,76700000.0
2005-02-03 21:40:00,0.68899,0.68903,0.68894,0.68894,325300000.0
2005-02-03 21:41:00,0.68896,0.689,0.68896,0.68896,113499998.0
2005-02-03 21:42:00,0.68897,0.689,0.68889,0.68894,177600000.0
2005-02-03 21:43:00,0.68893,0.68901,0.68893,0.68894,426200001.0
2005-02-03 21:44:00,0.68897,0.68898,0.68893,0.68895,607099996.0
2005-02-03 21:45:00,0.68894,0.68894,0.6889,0.6889,54699999.0
2005-02-03 21:46:00,0.68892,0.68903,0.68892,0.68892,441700005.0
2005-02-03 21:47:00,0.6889,0.68893,0.6889,0.6889,365200000.0
2005-02-03 21:48:00,0.68891,0.68894,0.68889,0.68889,189700004.0
2005-02-03 21:49:00,0.68888,0.68892,0.68888,0.6889,160600000.0
2005-02-03 21:50:00,0.68893,0.68894,0.68884,0.68888,145899998.0
2005-02-03 21:51:00,0.68886,0.68891,0.68886,0.68887,305900000.0
2005-02-03 21:52:00,0.68883,0.68883,0.68873,0.68873,92500003.0
2005-02-03 21:53:00,0.68888,0.68888,0.68881,0.68882,156700000.0
2005-02-03 21:54:00,0.6888,0.68885,0.68878,0.68878,287500003.0
2005-02-03 21:55:00,0.68888,0.68888,0.68872,0.68872,286600004.0
2005-02-03 21:56:00,0.68875,0.68884,0.68875,0.68876,154099998.0
2005-02-03 21:57:00,0.6888,0.68892,0.6888,0.68883,331499999.0
2005-02-03 21:58:00,0.68884,0.68901,0.68884,0.68901,64500001.0
2005-02-03 21:59:00,0.68895,0.68905,0.68892,0.68905,549600002.0
2005-02-03 22:00:00,0.68903,0.68919,0.68903,0.6891,157299997.0
2005-02-03 22:01:00,0.68913,0.68913,0.68905,0.68906,261699999.0
2005-02-03 22:02:00,0.68913,0.68913,0.689,0.689,449700002.0
2005-02-03 22:03:00,0.68905,0.68909,0.68901,0.68903,220800002.0
2005-02-03 22:04:00,0.68911,0.68911,0.68903,0.68904,253200000.0
2005-02-03 22:05:00,0.68901,0.68912,0.68901,0.68904,141499999.0
2005-02-03 22:06:00,0.68909,0.68917,0.68909,0.68911,190899999.0
2005-02-03 22:07:00,0.68911,0.68916,0.68908,0.68908,102700003.0
2005-02-03 22:08:00,0.68896,0.68909,0.68896,0.689,238800000.0
2005-02-03 22:09:00,0.689,0.68904,0.68896,0.68903,213400000.0
2005-02-03 22:10:00,0.68898,0.68904,0.68891,0.68901,142700000.0
2005-02-03 22:11:00,0.68893,0.68901,0.6889,0.6889,84499999.0
2005-02-03 22:12:00,0.68894,0.689,0.6889,0.689,361200000.0
2005-02-03 22:13:00,0.68894,0.68899,0.68889,0.68899,95900000.0
2005-02-03 22:14:00,0.68894,0.689,0.68889,0.689,146899996.0
2005-02-03 22:15:00,0.68902,0.68912,0.68901,0.68902,469600003.0
2005-02-03 22:16:00,0.68901,0.68908,0.68901,0.68904,720299999.0
2005-02-03 22:17:00,0.68902,0.68911,0.68902,0.68905,98400002.0
2005-02-03 22:18:00,0.68909,0.68913,0.68904,0.68904,77900000.0
2005-02-03 22:19:00,0.68907,0.6891,0.689,0.689,220799997.0
2005-02-03 22:20:00,0.68898,0.68898,0.68895,0.68898,75200000.0
2005-02-03 22:21:00,0.68898,0.689,0.68895,0.68895,274200000.0
2005-02-03 22:22:00,0.68897,0.689,0.68895,0.68895,372399999.0
2005-02-03 22:23:00,0.68895,0.68913,0.68895,0.68898,515799998.0
2005-02-03 22:24:00,0.68908,0.68911,0.68901,0.68907,241500001.0
2005-02-03 22:25:00,0.68905,0.6891,0.68904,0.6891,281400001.0
2005-02-03 22:26:00,0.68913,0.68916,0.68913,0.68913,451100001.0
2005-02-03 22:27:00,0.68913,0.68916,0.68913,0.68913,166200003.0
2005-02-03 22:28:00,0.68914,0.68918,0.6891,0.6891,221999996.0
2005-02-03 22:29:00,0.68915,0.68917,0.68905,0.68905,318899997.0
2005-02-03 22:30:00,0.68915,0.68915,0.68895,0.68895,107099998.0
2005-02-03 22:31:00,0.689,0.689,0.68892,0.68892,113800000.0
2005-02-03 22:32:00,0.68893,0.68895,0.68877,0.68878,213799999.0
2005-02-03 22:33:00,0.68887,0.68887,0.6888,0.6888,201699998.0
2005-02-03 22:34:00,0.68879,0.68882,0.68876,0.68876,313199999.0
2005-02-03 22:35:00,0.68878,0.68887,0.68877,0.68883,227400000.0
2005-02-03 22:36:00,0.68887,0.6889,0.68882,0.68882,177200003.0
2005-02-03 22:37:00,0.68882,0.68891,0.68881,0.68881,267299998.0
2005-02-03 22:38:00,0.68887,0.6889,0.68882,0.68882,114999999.0
2005-02-03 22:39:00,0.68882,0.68885,0.68877,0.68877,345599998.0
2005-02-03 22:40:00,0.68876,0.68883,0.68872,0.68872,333500003.0
2005-02-03 22:41:00,0.68888,0.68888,0.68877,0.68877,384500000.0
2005-02-03 22:42:00,0.68871,0.68886,0.68871,0.68871,278700001.0
2005-02-03 22:43:00,0.68878,0.68888,0.68878,0.68886,191800002.0
2005-02-03 22:44:00,0.68891,0.68892,0.68879,0.68879,142400003.0
2005-02-03 22:45:00,0.68883,0.68883,0.68876,0.6888,189800000.0
2005-02-03 22:46:00,0.68883,0.68898,0.68878,0.68889,103099998.0
2005-02-03 22:47:00,0.68883,0.68883,0.68875,0.68875,141600002.0
2005-02-03 22:48:00,0.68875,0.68882,0.68873,0.68873,337699992.0
2005-02-03 22:49:00,0.68889,0.68899,0.6888,0.6888,102000000.0
2005-02-03 22:50:00,0.68884,0.68898,0.68884,0.68898,69299999.0
2005-02-03 22:51:00,0.68898,0.68898,0.68876,0.68876,90199999.0
2005-02-03 22:52:00,0.68877,0.68877,0.6887,0.6887,70299998.0
2005-02-03 22:53:00,0.68872,0.68883,0.68872,0.68878,104800001.0
2005-02-03 22:54:00,0.68901,0.68901,0.68893,0.68893,60600000.0
2005-02-03 22:55:00,0.68878,0.6888,0.68877,0.6888,139600001.0
2005-02-03 22:56:00,0.6888,0.6888,0.68875,0.68878,72700000.0
2005-02-03 22:57:00,0.6888,0.68884,0.68875,0.68877,60400000.0
2005-02-03 22:58:00,0.68877,0.68882,0.68872,0.68875,459699998.0
2005-02-03 22:59:00,0.6888,0.68898,0.68869,0.68869,250800001.0
2005-02-03 23:00:00,0.68855,0.68895,0.68855,0.68877,186300000.0
2005-02-03 23:01:00,0.68876,0.68884,0.68876,0.68876,67599999.0
2005-02-03 23:02:00,0.68871,0.68886,0.68871,0.68875,135100005.0
2005-02-03 23:03:00,0.68879,0.68884,0.68871,0.68875,59000000.0
2005-02-03 23:04:00,0.68875,0.68885,0.68875,0.68885,141600002.0
2005-02-03 23:05:00,0.68871,0.68881,0.68871,0.68877,91299998.0
2005-02-03 23:06:00,0.68874,0.68891,0.68874,0.68888,173700002.0
2005-02-03 23:07:00,0.68888,0.68888,0.68876,0.68883,254100000.0
2005-02-03 23:08:00,0.68881,0.68889,0.6888,0.68883,327499999.0
2005-02-03 23:09:00,0.68883,0.68892,0.68874,0.68877,191400000.0
2005-02-03 23:10:00,0.68887,0.68888,0.68878,0.68881,122200002.0
2005-02-03 23:11:00,0.68887,0.68887,0.68877,0.68877,238199999.0
2005-02-03 23:12:00,0.68878,0.68883,0.68877,0.68883,73400000.0
2005-02-03 23:13:00,0.68882,0.68885,0.68882,0.68882,116400002.0
2005-02-03 23:14:00,0.68881,0.68885,0.68877,0.68877,61600002.0
2005-02-03 23:15:00,0.68885,0.68905,0.68885,0.68905,118299999.0
2005-02-03 23:16:00,0.68899,0.68901,0.6889,0.6889,167200006.0
2005-02-03 23:17:00,0.68893,0.68908,0.68887,0.68908,126800000.0
2005-02-03 23:18:00,0.68881,0.68898,0.68881,0.68898,112900000.0
2005-02-03 23:19:00,0.68895,0.68899,0.68893,0.68895,165300003.0
2005-02-03 23:20:00,0.68888,0.68901,0.68886,0.68898,71499999.0
2005-02-03 23:21:00,0.68893,0.68902,0.68889,0.689,131700004.0
2005-02-03 23:22:00,0.689,0.68903,0.68891,0.68903,172700005.0
2005-02-03 23:23:00,0.68899,0.68919,0.68899,0.68909,130000001.0
2005-02-03 23:24:00,0.68904,0.68904,0.68891,0.68891,93700003.0
2005-02-03 23:25:00,0.68887,0.68893,0.68887,0.68893,41700000.0
2005-02-03 23:26:00,0.68892,0.68894,0.68889,0.68891,85399999.0
2005-02-03 23:27:00,0.68915,0.68915,0.68902,0.68913,119999998.0
2005-02-03 23:28:00,0.689,0.68908,0.68894,0.68894,156299998.0
2005-02-03 23:29:00,0.68903,0.68917,0.68893,0.68893,87600002.0
2005-02-03 23:30:00,0.68905,0.68916,0.68892,0.68893,193500001.0
2005-02-03 23:31:00,0.68894,0.68903,0.6889,0.68903,129299999.0
2005-02-03 23:32:00,0.68896,0.689,0.68892,0.68892,118000000.0
2005-02-03 23:33:00,0.689,0.689,0.68886,0.68893,98100000.0
2005-02-03 23:34:00,0.68897,0.68899,0.68893,0.68893,118999998.0
2005-02-03 23:35:00,0.68895,0.68901,0.68885,0.68885,145199996.0
2005-02-03 23:36:00,0.68889,0.68896,0.68884,0.68885,241499996.0
2005-02-03 23:37:00,0.689,0.68906,0.68892,0.68903,190400003.0
2005-02-03 23:38:00,0.68898,0.6891,0.68898,0.68903,141000002.0
2005-02-03 23:39:00,0.68905,0.68908,0.68902,0.68905,108800003.0
2005-02-03 23:40:00,0.68905,0.68905,0.68903,0.68903,57700002.0
2005-02-03 23:41:00,0.68907,0.68913,0.68905,0.68913,199700003.0
2005-02-03 23:42:00,0.68923,0.68923,0.68901,0.68901,32700001.0
2005-02-03 23:43:00,0.68902,0.68902,0.68897,0.68902,136100004.0
2005-02-03 23:44:00,0.68907,0.68914,0.68906,0.68906,54099999.0
2005-02-03 23:45:00,0.68907,0.68918,0.68906,0.68913,167699999.0
2005-02-03 23:46:00,0.68921,0.68922,0.68907,0.68915,192000001.0
2005-02-03 23:47:00,0.68918,0.68918,0.6891,0.6891,42200001.0
2005-02-03 23:48:00,0.68904,0.6892,0.68904,0.68904,165300003.0
2005-02-03 23:49:00,0.68912,0.68926,0.68908,0.68919,178900002.0
2005-02-03 23:50:00,0.68911,0.68916,0.68911,0.68913,100899997.0
2005-02-03 23:51:00,0.68909,0.68921,0.68905,0.68905,194699997.0
2005-02-03 23:52:00,0.68913,0.68927,0.68906,0.6891,199400000.0
2005-02-03 23:53:00,0.68917,0.68917,0.68902,0.68902,104700001.0
2005-02-03 23:54:00,0.68918,0.68918,0.68892,0.68892,170699995.0
2005-02-03 23:55:00,0.68914,0.68914,0.68899,0.68899,158699998.0
2005-02-03 23:56:00,0.6889,0.68895,0.68889,0.68889,166000001.0
2005-02-03 23:57:00,0.68892,0.689,0.68892,0.68893,159700002.0
2005-02-03 23:58:00,0.68899,0.68901,0.68869,0.68901,99400003.0
2005-02-03 23:59:00,0.68896,0.68903,0.68895,0.68903,69300002.0
2005-02-04 00:00:00,0.68897,0.68902,0.68895,0.68895,148300003.0
2005-02-04 00:01:00,0.68918,0.68929,0.68913,0.68929,106600003.0
2005-02-04 00:02:00,0.68912,0.68923,0.68906,0.68919,216100002.0
2005-02-04 00:03:00,0.6891,0.6891,0.68903,0.6891,103200001.0
2005-02-04 00:04:00,0.68907,0.68924,0.68903,0.68915,290099999.0
2005-02-04 00:05:00,0.6891,0.68928,0.68908,0.68928,73499999.0
2005-02-04 00:06:00,0.68928,0.68928,0.6891,0.68923,126399998.0
2005-02-04 00:07:00,0.68919,0.68929,0.6891,0.6891,132700002.0
2005-02-04 00:08:00,0.68911,0.68928,0.68911,0.68922,240600003.0
2005-02-04 00:09:00,0.6892,0.68927,0.6892,0.68923,148599998.0
2005-02-04 00:10:00,0.68918,0.68934,0.68918,0.6892,157700003.0
2005-02-04 00:11:00,0.68923,0.6893,0.68917,0.6893,29600001.0
2005-02-04 00:12:00,0.6891,0.68934,0.6891,0.68933,172200001.0
2005-02-04 00:13:00,0.68909,0.68925,0.68909,0.6891,84800002.0
2005-02-04 00:14:00,0.68895,0.68921,0.68895,0.68906,99799999.0
2005-02-04 00:15:00,0.68902,0.68908,0.68902,0.68908,83100001.0
2005-02-04 00:16:00,0.68911,0.6892,0.68911,0.68912,125799998.0
2005-02-04 00:17:00,0.68913,0.68913,0.68908,0.68908,74999999.0
2005-02-04 00:18:00,0.68907,0.6891,0.68907,0.6891,144100000.0
2005-02-04 00:19:00,0.6891,0.6891,0.68905,0.68905,12000000.0
2005-02-04 00:20:00,0.68907,0.68913,0.68907,0.6891,97200002.0
2005-02-04 00:21:00,0.68912,0.68915,0.68909,0.68909,176299998.0
2005-02-04 00:22:00,0.68913,0.68922,0.68913,0.68922,170699998.0
2005-02-04 00:23:00,0.68919,0.68922,0.68917,0.68917,151899997.0
2005-02-04 00:24:00,0.6892,0.6892,0.68915,0.68917,141200002.0
2005-02-04 00:25:00,0.68915,0.68924,0.68915,0.68916,239499999.0
2005-02-04 00:26:00,0.6892,0.6892,0.68917,0.6892,152100003.0
2005-02-04 00:27:00,0.68939,0.68939,0.68914,0.68927,101999998.0
2005-02-04 00:28:00,0.6892,0.6892,0.68917,0.68918,137300001.0
2005-02-04 00:29:00,0.6892,0.6892,0.68912,0.68912,68700000.0
2005-02-04 00:30:00,0.68923,0.68923,0.68914,0.68915,99100001.0
2005-02-04 00:31:00,0.68915,0.68918,0.68915,0.68918,57399999.0
2005-02-04 00:32:00,0.68922,0.68924,0.6892,0.68923,79100001.0
2005-02-04 00:33:00,0.68917,0.68936,0.68917,0.68936,85800001.0
2005-02-04 00:34:00,0.68915,0.68923,0.68914,0.68923,156500002.0
2005-02-04 00:35:00,0.6892,0.68927,0.6892,0.68927,185200000.0
2005-02-04 00:36:00,0.68923,0.68923,0.68922,0.68922,18400000.0
2005-02-04 00:37:00,0.68922,0.68934,0.68922,0.68932,118600002.0
2005-02-04 00:38:00,0.68922,0.68922,0.68922,0.68922,39899998.0
2005-02-04 00:39:00,0.6892,0.68925,0.6892,0.68925,23600000.0
2005-02-04 00:40:00,0.68925,0.68925,0.68918,0.6892,78799999.0
2005-02-04 00:41:00,0.6892,0.68928,0.6892,0.68925,306000000.0
2005-02-04 00:42:00,0.68922,0.68922,0.68922,0.68922,25500001.0
2005-02-04 00:43:00,0.68921,0.68928,0.68921,0.68926,91200002.0
2005-02-04 00:44:00,0.68925,0.68925,0.68912,0.68921,61999999.0
2005-02-04 00:45:00,0.68923,0.68923,0.68923,0.68923,15900000.0
2005-02-04 00:46:00,0.68925,0.68925,0.6892,0.68923,183699998.0
2005-02-04 00:47:00,0.68929,0.6893,0.68921,0.68921,197900002.0
2005-02-04 00:48:00,0.68925,0.68928,0.68924,0.68924,90200001.0
2005-02-04 00:49:00,0.68928,0.68928,0.6892,0.6892,136400000.0
2005-02-04 00:50:00,0.68907,0.68936,0.68907,0.68936,120700000.0
2005-02-04 00:51:00,0.68927,0.68928,0.68917,0.68927,118300001.0
2005-02-04 00:52:00,0.68923,0.68925,0.6892,0.6892,128599999.0
2005-02-04 00:53:00,0.6892,0.68922,0.6892,0.68922,55000000.0
2005-02-04 00:54:00,0.68918,0.68938,0.68918,0.68938,46100001.0
2005-02-04 00:55:00,0.68926,0.68929,0.68926,0.68928,153100000.0
2005-02-04 00:56:00,0.68925,0.68932,0.68923,0.6893,89300002.0
2005-02-04 00:57:00,0.68932,0.68935,0.6893,0.68933,91599998.0
2005-02-04 00:58:00,0.68934,0.68944,0.68931,0.6894,108799998.0
2005-02-04 00:59:00,0.6893,0.6893,0.68927,0.68927,22400000.0
2005-02-04 01:00:00,0.68919,0.68923,0.68919,0.68923,9600000.0
2005-02-04 01:01:00,0.6893,0.6893,0.68906,0.68922,133399999.0
2005-02-04 01:02:00,0.68923,0.68923,0.68922,0.68922,8800000.0
2005-02-04 01:03:00,0.68922,0.68926,0.68917,0.68917,346700002.0
2005-02-04 01:04:00,0.68917,0.68924,0.68917,0.68924,143399998.0
2005-02-04 01:05:00,0.68925,0.68927,0.68922,0.68926,101199999.0
2005-02-04 01:06:00,0.68929,0.68929,0.6892,0.68922,194299998.0
2005-02-04 01:07:00,0.68928,0.68928,0.6892,0.68923,69300002.0
2005-02-04 01:08:00,0.68915,0.68922,0.68915,0.68918,214899999.0
2005-02-04 01:09:00,0.68923,0.68929,0.68911,0.68929,137499999.0
2005-02-04 01:10:00,0.68922,0.68928,0.68919,0.6892,216800006.0
2005-02-04 01:11:00,0.68918,0.68926,0.68918,0.68925,191800000.0
2005-02-04 01:12:00,0.68917,0.68939,0.68917,0.68939,128699997.0
2005-02-04 01:13:00,0.68922,0.68922,0.68921,0.68921,98000002.0
2005-02-04 01:14:00,0.6892,0.68927,0.68919,0.68923,73600001.0
2005-02-04 01:15:00,0.68922,0.68923,0.68919,0.68919,106200001.0
2005-02-04 01:16:00,0.68918,0.6892,0.68915,0.6892,166800002.0
2005-02-04 01:17:00,0.68928,0.68928,0.68914,0.68928,196700001.0
2005-02-04 01:18:00,0.6892,0.68922,0.68916,0.68916,272499997.0
2005-02-04 01:19:00,0.68925,0.68925,0.6892,0.6892,136700002.0
2005-02-04 01:20:00,0.68921,0.68925,0.68917,0.6892,72800000.0
2005-02-04 01:21:00,0.6892,0.68921,0.6892,0.68921,165100003.0
2005-02-04 01:22:00,0.68923,0.68923,0.68917,0.6892,78300001.0
2005-02-04 01:23:00,0.68922,0.68925,0.6892,0.6892,144899997.0
2005-02-04 01:24:00,0.68924,0.68929,0.68924,0.68929,46100001.0
2005-02-04 01:25:00,0.68933,0.68933,0.68933,0.68933,2400000.0
2005-02-04 01:26:00,0.68934,0.68934,0.6893,0.6893,72100000.0
2005-02-04 01:27:00,0.68932,0.68933,0.68928,0.6893,71699999.0
2005-02-04 01:28:00,0.68937,0.68937,0.68931,0.68932,83000001.0
2005-02-04 01:29:00,0.68928,0.68928,0.6892,0.6892,59000000.0
2005-02-04 01:30:00,0.68922,0.68926,0.68922,0.68926,39899998.0
2005-02-04 01:31:00,0.68925,0.68925,0.68915,0.68915,154199998.0
2005-02-04 01:32:00,0.68914,0.68926,0.68914,0.68926,73300001.0
2005-02-04 01:33:00,0.68921,0.68921,0.68902,0.68902,116000000.0
2005-02-04 01:34:00,0.68905,0.68913,0.68905,0.68905,94599998.0
2005-02-04 01:35:00,0.68905,0.68912,0.68905,0.6891,156600000.0
2005-02-04 01:36:00,0.68915,0.68915,0.68903,0.6891,80500000.0
2005-02-04 01:37:00,0.68913,0.68913,0.68898,0.68908,156499998.0
2005-02-04 01:38:00,0.68907,0.68912,0.68902,0.68907,178300003.0
2005-02-04 01:39:00,0.68904,0.68904,0.6889,0.68904,155300003.0
2005-02-04 01:40:00,0.689,0.68907,0.68888,0.68888,76700000.0
2005-02-04 01:41:00,0.68891,0.68907,0.68888,0.68903,107700003.0
2005-02-04 01:42:00,0.68897,0.68902,0.68886,0.68886,64399999.0
2005-02-04 01:43:00,0.68908,0.68908,0.68905,0.68905,32699999.0
2005-02-04 01:44:00,0.68902,0.68902,0.68884,0.68884,153100003.0
2005-02-04 01:45:00,0.68891,0.68907,0.68891,0.68905,204299998.0
2005-02-04 01:46:00,0.68897,0.68905,0.68892,0.68905,133500003.0
2005-02-04 01:47:00,0.68898,0.68898,0.68887,0.68898,100699997.0
2005-02-04 01:48:00,0.68883,0.68897,0.68882,0.68897,156300001.0
2005-02-04 01:49:00,0.6888,0.68896,0.68877,0.68896,110200000.0
2005-02-04 01:50:00,0.68877,0.68889,0.68875,0.68881,176799996.0
2005-02-04 01:51:00,0.68869,0.68887,0.68869,0.68877,271800001.0
2005-02-04 01:52:00,0.68891,0.68892,0.68874,0.68874,310500000.0
2005-02-04 01:53:00,0.68896,0.689,0.68882,0.68884,71900000.0
2005-02-04 01:54:00,0.689,0.68907,0.6889,0.68902,182299998.0
2005-02-04 01:55:00,0.68905,0.68908,0.68902,0.68904,98400001.0
2005-02-04 01:56:00,0.68903,0.68908,0.68901,0.68908,178799999.0
2005-02-04 01:57:00,0.68907,0.6891,0.68907,0.6891,117200002.0
2005-02-04 01:58:00,0.68906,0.68906,0.68905,0.68906,83000002.0
2005-02-04 01:59:00,0.68898,0.68898,0.68885,0.68892,85299997.0
2005-02-04 02:00:00,0.68888,0.689,0.68881,0.68895,72700001.0
2005-02-04 02:01:00,0.68903,0.68903,0.68881,0.68898,206700001.0
2005-02-04 02:02:00,0.68899,0.68902,0.68883,0.689,175199999.0
2005-02-04 02:03:00,0.68903,0.68903,0.68895,0.689,202599998.0
2005-02-04 02:04:00,0.689,0.689,0.68885,0.689,181900002.0
2005-02-04 02:05:00,0.68906,0.68906,0.68889,0.68902,164700004.0
2005-02-04 02:06:00,0.68893,0.68904,0.68888,0.689,94899999.0
2005-02-04 02:07:00,0.68916,0.68916,0.68894,0.68905,162400002.0
2005-02-04 02:08:00,0.68909,0.68914,0.68905,0.68905,98900002.0
2005-02-04 02:09:00,0.68915,0.68915,0.6889,0.68899,116100002.0
2005-02-04 02:10:00,0.68907,0.68921,0.68907,0.68917,119200002.0
2005-02-04 02:11:00,0.68923,0.68923,0.68922,0.68922,17500000.0
2005-02-04 02:12:00,0.68915,0.68915,0.68892,0.68897,88799999.0
2005-02-04 02:13:00,0.68918,0.68923,0.68915,0.68923,96200004.0
2005-02-04 02:14:00,0.68923,0.68923,0.68917,0.68919,108200000.0
2005-02-04 02:15:00,0.68915,0.68915,0.68907,0.68907,151700000.0
2005-02-04 02:16:00,0.68911,0.68911,0.68888,0.68888,126999999.0
2005-02-04 02:17:00,0.68895,0.68909,0.68895,0.68909,179300000.0
2005-02-04 02:18:00,0.68912,0.68913,0.68912,0.68913,29500001.0
2005-02-04 02:19:00,0.68911,0.68937,0.68905,0.68936,157199999.0
2005-02-04 02:20:00,0.68918,0.68937,0.68913,0.68936,121100001.0
2005-02-04 02:21:00,0.68925,0.68928,0.68906,0.68928,175800003.0
2005-02-04 02:22:00,0.6892,0.68932,0.6892,0.68932,117599998.0
2005-02-04 02:23:00,0.68929,0.6893,0.68919,0.6893,42600000.0
2005-02-04 02:24:00,0.68933,0.68935,0.68928,0.68933,98200002.0
2005-02-04 02:25:00,0.68933,0.68941,0.68926,0.68941,64200000.0
2005-02-04 02:26:00,0.68946,0.68946,0.68935,0.6894,142899999.0
2005-02-04 02:27:00,0.68938,0.6894,0.6893,0.6893,132400001.0
2005-02-04 02:28:00,0.68931,0.68937,0.68931,0.68933,110299998.0
2005-02-04 02:29:00,0.68933,0.68933,0.6892,0.68933,119900004.0
2005-02-04 02:30:00,0.68925,0.68925,0.68918,0.68921,65900001.0
2005-02-04 02:31:00,0.68915,0.68916,0.6889,0.6889,44300000.0
2005-02-04 02:32:00,0.68876,0.68909,0.68876,0.68909,138699997.0
2005-02-04 02:33:00,0.68914,0.68925,0.68907,0.68925,170100002.0
2005-02-04 02:34:00,0.68922,0.68925,0.68922,0.68925,97899999.0
2005-02-04 02:35:00,0.68927,0.68927,0.6891,0.6891,201299999.0
2005-02-04 02:36:00,0.68922,0.68928,0.68912,0.68924,156300002.0
2005-02-04 02:37:00,0.68903,0.68905,0.68902,0.68905,119599999.0
2005-02-04 02:38:00,0.68914,0.68932,0.68914,0.68932,108799997.0
2005-02-04 02:39:00,0.68908,0.68924,0.68908,0.68924,88400002.0
2005-02-04 02:40:00,0.68931,0.68931,0.68908,0.68909,176700002.0
2005-02-04 02:41:00,0.68923,0.68929,0.68914,0.68914,130399998.0
2005-02-04 02:42:00,0.68911,0.68929,0.68911,0.68929,30300000.0
2005-02-04 02:43:00,0.68911,0.68931,0.68911,0.68925,170899999.0
2005-02-04 02:44:00,0.68914,0.68926,0.6891,0.6891,226600001.0
2005-02-04 02:45:00,0.68922,0.68927,0.68913,0.68913,33400000.0
2005-02-04 02:46:00,0.68909,0.68925,0.68909,0.68922,140600003.0
2005-02-04 02:47:00,0.68923,0.68925,0.68913,0.68913,40500000.0
2005-02-04 02:48:00,0.68912,0.68922,0.6891,0.6891,119399999.0
2005-02-04 02:49:00,0.68919,0.68926,0.68908,0.68926,121399997.0
2005-02-04 02:50:00,0.68927,0.6893,0.68924,0.68926,108300004.0
2005-02-04 02:51:00,0.68927,0.68927,0.68922,0.68927,117099999.0
2005-02-04 02:52:00,0.6893,0.68933,0.68926,0.68927,111200003.0
2005-02-04 02:53:00,0.68922,0.68925,0.68913,0.68925,200100000.0
2005-02-04 02:54:00,0.68926,0.68926,0.68906,0.68911,242799999.0
2005-02-04 02:55:00,0.6892,0.6892,0.68915,0.68915,160699997.0
2005-02-04 02:56:00,0.68915,0.68915,0.68892,0.68902,150899999.0
2005-02-04 02:57:00,0.68904,0.68905,0.68888,0.68888,71100000.0
2005-02-04 02:58:00,0.68912,0.68912,0.689,0.68905,84099998.0
2005-02-04 02:59:00,0.68905,0.68905,0.68898,0.689,126600000.0
2005-02-04 03:00:00,0.68905,0.68905,0.68903,0.68903,44000000.0
2005-02-04 03:01:00,0.68905,0.68907,0.68903,0.68903,137700000.0
2005-02-04 03:02:00,0.68907,0.68908,0.68907,0.68908,74199998.0
2005-02-04 03:03:00,0.68908,0.68908,0.68901,0.68905,125600000.0
2005-02-04 03:04:00,0.68907,0.68907,0.689,0.689,159299999.0
2005-02-04 03:05:00,0.68904,0.68911,0.68902,0.68904,115500001.0
2005-02-04 03:06:00,0.68907,0.68907,0.68892,0.68898,113500002.0
2005-02-04 03:07:00,0.68907,0.68912,0.68901,0.68907,190799996.0
2005-02-04 03:08:00,0.68903,0.68911,0.68903,0.68908,77999998.0
2005-02-04 03:09:00,0.68909,0.68917,0.68904,0.6891,92499998.0
2005-02-04 03:10:00,0.68916,0.68917,0.68902,0.68907,183500006.0
2005-02-04 03:11:00,0.68903,0.68905,0.68894,0.68898,126199999.0
2005-02-04 03:12:00,0.68904,0.68904,0.6889,0.68899,212200000.0
2005-02-04 03:13:00,0.68897,0.68912,0.68888,0.6891,217900001.0
2005-02-04 03:14:00,0.68902,0.68905,0.68902,0.68905,37900001.0
2005-02-04 03:15:00,0.6891,0.6891,0.68905,0.68905,24699999.0
2005-02-04 03:16:00,0.68907,0.68913,0.68902,0.68902,112900001.0
2005-02-04 03:17:00,0.6891,0.68912,0.68907,0.68912,55500001.0
2005-02-04 03:18:00,0.68905,0.68905,0.68892,0.68903,97800001.0
2005-02-04 03:19:00,0.68903,0.68903,0.68887,0.68902,114700001.0
2005-02-04 03:20:00,0.68893,0.68912,0.68885,0.68912,139700000.0
2005-02-04 03:21:00,0.68904,0.68904,0.68889,0.68891,218900003.0
2005-02-04 03:22:00,0.68893,0.68898,0.68888,0.68888,85600000.0
2005-02-04 03:23:00,0.68905,0.6891,0.68888,0.68888,155600005.0
2005-02-04 03:24:00,0.68908,0.68908,0.68892,0.68892,143799999.0
2005-02-04 03:25:00,0.6889,0.68896,0.6889,0.6889,147500001.0
2005-02-04 03:26:00,0.6889,0.68901,0.68885,0.68885,185399998.0
2005-02-04 03:27:00,0.689,0.68904,0.68891,0.68893,157800004.0
2005-02-04 03:28:00,0.68897,0.68906,0.68889,0.68896,191899999.0
2005-02-04 03:29:00,0.68895,0.68895,0.68895,0.68895,8700000.0
2005-02-04 03:30:00,0.68893,0.68893,0.68893,0.68893,59099998.0
2005-02-04 03:31:00,0.68895,0.68895,0.68885,0.68885,118000001.0
2005-02-04 03:32:00,0.6888,0.68883,0.68872,0.68883,151299998.0
2005-02-04 03:33:00,0.68882,0.68884,0.68873,0.68884,252199998.0
2005-02-04 03:34:00,0.68877,0.68881,0.68868,0.68878,270299998.0
2005-02-04 03:35:00,0.68878,0.68878,0.68866,0.68877,142799998.0
2005-02-04 03:36:00,0.6886,0.68877,0.6886,0.68873,247700003.0
2005-02-04 03:37:00,0.68887,0.6889,0.68873,0.68883,178400001.0
2005-02-04 03:38:00,0.68888,0.68888,0.68873,0.68878,185000001.0
2005-02-04 03:39:00,0.68885,0.68886,0.6887,0.68883,290700004.0
2005-02-04 03:40:00,0.68873,0.68892,0.68873,0.6889,155700001.0
2005-02-04 03:41:00,0.68876,0.68888,0.68876,0.68877,90300002.0
2005-02-04 03:42:00,0.68891,0.68891,0.68873,0.68876,147300003.0
2005-02-04 03:43:00,0.68875,0.68875,0.6887,0.68875,130399999.0
2005-02-04 03:44:00,0.68878,0.68881,0.68878,0.68881,62600001.0
2005-02-04 03:45:00,0.68887,0.6889,0.68887,0.6889,83000002.0
2005-02-04 03:46:00,0.68887,0.68887,0.68887,0.68887,31900000.0
2005-02-04 03:47:00,0.68892,0.68892,0.68886,0.68886,76499998.0
2005-02-04 03:48:00,0.68867,0.68883,0.68866,0.68883,71000000.0
2005-02-04 03:49:00,0.68887,0.68887,0.68866,0.68866,156199997.0
2005-02-04 03:50:00,0.68866,0.68882,0.68866,0.68873,121400000.0
2005-02-04 03:51:00,0.68862,0.68885,0.68861,0.68885,52800000.0
2005-02-04 03:52:00,0.68891,0.68891,0.68887,0.68887,61500000.0
2005-02-04 03:53:00,0.68883,0.68885,0.68872,0.68885,151700003.0
2005-02-04 03:54:00,0.6889,0.6889,0.68873,0.6888,212000002.0
2005-02-04 03:55:00,0.68878,0.68888,0.68873,0.68888,74200001.0
2005-02-04 03:56:00,0.68883,0.68883,0.68874,0.68878,61300001.0
2005-02-04 03:57:00,0.6888,0.6888,0.68868,0.68877,193300002.0
2005-02-04 03:58:00,0.68877,0.68884,0.68877,0.6888,236799998.0
2005-02-04 03:59:00,0.68885,0.68885,0.68875,0.68875,101200002.0
2005-02-04 04:00:00,0.68876,0.68884,0.68876,0.68879,115200002.0
2005-02-04 04:01:00,0.6888,0.68883,0.6888,0.68882,110999997.0
2005-02-04 04:02:00,0.68882,0.68882,0.68872,0.68874,123699998.0
2005-02-04 04:03:00,0.68879,0.68879,0.68861,0.68861,59700000.0
2005-02-04 04:04:00,0.68872,0.68872,0.68864,0.68871,172699998.0
2005-02-04 04:05:00,0.68863,0.68874,0.68861,0.68861,212400000.0
2005-02-04 04:06:00,0.68876,0.68878,0.68873,0.68873,161299995.0
2005-02-04 04:07:00,0.68876,0.68876,0.68874,0.68874,9600000.0
2005-02-04 04:08:00,0.68875,0.68881,0.68875,0.6888,202300002.0
2005-02-04 04:09:00,0.68882,0.68883,0.68882,0.68883,55200001.0
2005-02-04 04:10:00,0.68846,0.68874,0.68846,0.68874,172800002.0
2005-02-04 04:11:00,0.6888,0.68886,0.68873,0.68873,180599999.0
2005-02-04 04:12:00,0.6888,0.68888,0.68871,0.68888,170499998.0
2005-02-04 04:13:00,0.68881,0.68884,0.68881,0.68884,15900000.0
2005-02-04 04:14:00,0.68885,0.68885,0.68883,0.68883,75000002.0
2005-02-04 04:15:00,0.68888,0.68893,0.68887,0.6889,90300000.0
2005-02-04 04:16:00,0.68892,0.68892,0.6888,0.68891,41300000.0
2005-02-04 04:17:00,0.68888,0.68888,0.68887,0.68887,28700000.0
2005-02-04 04:18:00,0.68892,0.68892,0.68884,0.68892,197699994.0
2005-02-04 04:19:00,0.68888,0.6889,0.68887,0.68887,131399998.0
2005-02-04 04:20:00,0.68882,0.68891,0.6888,0.68891,85800001.0
2005-02-04 04:21:00,0.68876,0.68907,0.68876,0.68905,177800000.0
2005-02-04 04:22:00,0.68885,0.68899,0.68885,0.6889,299500002.0
2005-02-04 04:23:00,0.68906,0.68907,0.68898,0.68902,208200001.0
2005-02-04 04:24:00,0.68901,0.68907,0.68899,0.689,180899999.0
2005-02-04 04:25:00,0.689,0.68903,0.68893,0.68903,159500001.0
2005-02-04 04:26:00,0.68898,0.68905,0.68898,0.68905,81499999.0
2005-02-04 04:27:00,0.68907,0.6891,0.689,0.68909,224500002.0
2005-02-04 04:28:00,0.68906,0.68906,0.68884,0.68884,216199994.0
2005-02-04 04:29:00,0.68892,0.68899,0.68892,0.68899,39000000.0
2005-02-04 04:30:00,0.68908,0.68913,0.68907,0.68908,143800000.0
2005-02-04 04:31:00,0.68908,0.6891,0.68905,0.68908,231899999.0
2005-02-04 04:32:00,0.6891,0.6891,0.68908,0.68908,91699998.0
2005-02-04 04:33:00,0.6891,0.6891,0.6891,0.6891,8000000.0
2005-02-04 04:34:00,0.68908,0.6891,0.68907,0.68908,86100001.0
2005-02-04 04:35:00,0.6891,0.6891,0.68907,0.68907,32700001.0
2005-02-04 04:36:00,0.68906,0.68906,0.68887,0.68891,34300000.0
2005-02-04 04:37:00,0.68905,0.6891,0.68905,0.68907,67900000.0
2005-02-04 04:38:00,0.68907,0.68912,0.68905,0.68912,175000004.0
2005-02-04 04:39:00,0.68908,0.6891,0.68902,0.68905,176500000.0
2005-02-04 04:40:00,0.68905,0.68905,0.68881,0.68905,154599999.0
2005-02-04 04:41:00,0.68897,0.68905,0.68879,0.68905,195599998.0
2005-02-04 04:42:00,0.68912,0.68912,0.68902,0.68905,63699999.0
2005-02-04 04:43:00,0.68901,0.68905,0.689,0.68902,202400004.0
2005-02-04 04:44:00,0.689,0.68907,0.689,0.68907,140200000.0
2005-02-04 04:45:00,0.68895,0.68905,0.68895,0.68905,58899999.0
2005-02-04 04:46:00,0.68898,0.68898,0.68871,0.68876,105399998.0
2005-02-04 04:47:00,0.68897,0.68903,0.68894,0.689,230800000.0
2005-02-04 04:48:00,0.68898,0.68903,0.6889,0.68903,175400004.0
2005-02-04 04:49:00,0.68895,0.68895,0.68883,0.68887,80900000.0
2005-02-04 04:50:00,0.68883,0.68902,0.68883,0.689,200600004.0
2005-02-04 04:51:00,0.68907,0.68911,0.6889,0.6889,112799999.0
2005-02-04 04:52:00,0.68912,0.68913,0.68889,0.68889,124600003.0
2005-02-04 04:53:00,0.68915,0.68918,0.6891,0.68915,103300002.0
2005-02-04 04:54:00,0.68915,0.68915,0.68915,0.68915,70999998.0
2005-02-04 04:55:00,0.68869,0.68878,0.68869,0.68875,91400003.0
2005-02-04 04:56:00,0.68883,0.68912,0.68883,0.68912,155099997.0
2005-02-04 04:57:00,0.68906,0.68913,0.68888,0.68905,214700002.0
2005-02-04 04:58:00,0.68912,0.68912,0.68903,0.68911,59900000.0
2005-02-04 04:59:00,0.68917,0.6892,0.68889,0.68889,107800002.0
2005-02-04 05:00:00,0.6891,0.68913,0.6891,0.68913,99900000.0
2005-02-04 05:01:00,0.68907,0.68911,0.68899,0.68911,91999998.0
2005-02-04 05:02:00,0.68914,0.68916,0.68904,0.68916,114000001.0
2005-02-04 05:03:00,0.68917,0.68917,0.68908,0.68908,187499999.0
2005-02-04 05:04:00,0.68909,0.6891,0.68907,0.6891,70400000.0
2005-02-04 05:05:00,0.68913,0.68917,0.68899,0.68917,152400001.0
2005-02-04 05:06:00,0.6892,0.6892,0.68918,0.68918,20000000.0
2005-02-04 05:07:00,0.68913,0.68913,0.68904,0.6891,164600000.0
2005-02-04 05:08:00,0.68902,0.68919,0.68902,0.68915,131900000.0
2005-02-04 05:09:00,0.68918,0.68926,0.68915,0.68926,117400000.0
2005-02-04 05:10:00,0.68903,0.68915,0.68903,0.68906,154900000.0
2005-02-04 05:11:00,0.68906,0.68908,0.68901,0.68904,76900002.0
2005-02-04 05:12:00,0.6892,0.6892,0.68915,0.68915,24800000.0
2005-02-04 05:13:00,0.68917,0.68919,0.68912,0.68916,103200000.0
2005-02-04 05:14:00,0.68911,0.68911,0.68896,0.68905,99000002.0
2005-02-04 05:15:00,0.68918,0.68918,0.68918,0.68918,41599998.0
2005-02-04 05:16:00,0.6892,0.68923,0.68915,0.68923,156399997.0
2005-02-04 05:17:00,0.68921,0.68923,0.68914,0.68923,138200003.0
2005-02-04 05:18:00,0.68915,0.6892,0.68915,0.68915,71600000.0
2005-02-04 05:19:00,0.68918,0.68918,0.68917,0.68917,12000000.0
2005-02-04 05:20:00,0.68922,0.68927,0.68915,0.68915,193300003.0
2005-02-04 05:21:00,0.68914,0.68923,0.68914,0.68922,199199996.0
2005-02-04 05:22:00,0.68923,0.68923,0.68914,0.68916,115100000.0
2005-02-04 05:23:00,0.68927,0.68932,0.68914,0.68917,338300002.0
2005-02-04 05:24:00,0.68919,0.68919,0.6891,0.6891,133599999.0
2005-02-04 05:25:00,0.68917,0.68922,0.68905,0.68912,95399998.0
2005-02-04 05:26:00,0.6891,0.68925,0.6891,0.68916,190900006.0
2005-02-04 05:27:00,0.68926,0.68926,0.68925,0.68925,54200002.0
2005-02-04 05:28:00,0.68922,0.68931,0.68922,0.68928,79200000.0
2005-02-04 05:29:00,0.68926,0.68926,0.68911,0.68911,40799999.0
2005-02-04 05:30:00,0.68917,0.68917,0.68904,0.68904,73099999.0
2005-02-04 05:31:00,0.68907,0.68916,0.68903,0.6891,124799997.0
2005-02-04 05:32:00,0.68914,0.68919,0.68904,0.68904,249700001.0
2005-02-04 05:33:00,0.68902,0.68918,0.68902,0.68912,117200001.0
2005-02-04 05:34:00,0.68915,0.6892,0.68915,0.68917,66900002.0
2005-02-04 05:35:00,0.6892,0.6892,0.68918,0.6892,102000002.0
2005-02-04 05:36:00,0.68918,0.68918,0.68918,0.68918,8000000.0
2005-02-04 05:37:00,0.68918,0.68918,0.68915,0.68918,86000001.0
2005-02-04 05:38:00,0.6892,0.68923,0.6892,0.68923,27200000.0
2005-02-04 05:39:00,0.68906,0.68906,0.68887,0.68897,202999994.0
2005-02-04 05:40:00,0.68898,0.68916,0.68887,0.68916,156999998.0
2005-02-04 05:41:00,0.68925,0.68925,0.6892,0.6892,82199999.0
2005-02-04 05:42:00,0.68912,0.68912,0.68881,0.68881,99200000.0
2005-02-04 05:43:00,0.68887,0.68922,0.68887,0.68919,55700000.0
2005-02-04 05:44:00,0.68909,0.68918,0.68908,0.68908,11000000.0
2005-02-04 05:45:00,0.68907,0.68919,0.68905,0.68905,124700001.0
2005-02-04 05:46:00,0.68903,0.6892,0.68899,0.6892,88499999.0
2005-02-04 05:47:00,0.68917,0.68929,0.68889,0.68929,211999997.0
2005-02-04 05:48:00,0.68933,0.68933,0.68927,0.68933,164500000.0
2005-02-04 05:49:00,0.68933,0.68933,0.68925,0.68925,89499998.0
2005-02-04 05:50:00,0.68917,0.68923,0.68894,0.68923,212600004.0
2005-02-04 05:51:00,0.68928,0.68928,0.6891,0.68915,224700002.0
2005-02-04 05:52:00,0.68913,0.68915,0.68908,0.68915,191199997.0
2005-02-04 05:53:00,0.68913,0.68915,0.68912,0.68912,51899998.0
2005-02-04 05:54:00,0.68911,0.68912,0.68907,0.68907,44400000.0
2005-02-04 05:55:00,0.68908,0.68918,0.68908,0.68918,145899998.0
2005-02-04 05:56:00,0.68912,0.68917,0.68912,0.68917,60700002.0
2005-02-04 05:57:00,0.68914,0.68919,0.6891,0.6891,80800001.0
2005-02-04 05:58:00,0.68892,0.68924,0.68892,0.68924,53200000.0
2005-02-04 05:59:00,0.68908,0.6892,0.68908,0.6892,64000000.0
2005-02-04 06:00:00,0.68925,0.68929,0.68924,0.68929,172000001.0
2005-02-04 06:01:00,0.68927,0.68927,0.68927,0.68927,6500000.0
2005-02-04 06:02:00,0.68928,0.68928,0.68923,0.68923,81400001.0
2005-02-04 06:03:00,0.68926,0.6893,0.68923,0.68923,50599999.0
2005-02-04 06:04:00,0.68927,0.6893,0.68927,0.6893,27100000.0
2005-02-04 06:05:00,0.68931,0.68937,0.68928,0.68937,128100001.0
2005-02-04 06:06:00,0.68921,0.68926,0.689,0.68926,130100002.0
2005-02-04 06:07:00,0.68927,0.6893,0.68897,0.6893,148300001.0
2005-02-04 06:08:00,0.6892,0.68927,0.6892,0.68927,69600003.0
2005-02-04 06:09:00,0.68935,0.68935,0.68935,0.68935,23900000.0
2005-02-04 06:10:00,0.68935,0.68935,0.68935,0.68935,12700000.0
2005-02-04 06:11:00,0.68935,0.68935,0.68932,0.68932,51999998.0
2005-02-04 06:12:00,0.68935,0.68938,0.68932,0.68932,84700000.0
2005-02-04 06:13:00,0.68935,0.68937,0.68935,0.68937,20799999.0
2005-02-04 06:14:00,0.6893,0.68939,0.6893,0.68939,116499999.0
2005-02-04 06:15:00,0.68931,0.68938,0.68924,0.68934,232800000.0
2005-02-04 06:16:00,0.68942,0.68943,0.68905,0.68935,153700001.0
2005-02-04 06:17:00,0.68946,0.68946,0.68937,0.68937,193100003.0
2005-02-04 06:18:00,0.68939,0.68943,0.68939,0.68941,77000002.0
2005-02-04 06:19:00,0.68933,0.68933,0.68902,0.68902,111800002.0
2005-02-04 06:20:00,0.68941,0.68944,0.68938,0.68938,90499999.0
2005-02-04 06:21:00,0.68942,0.68942,0.68938,0.68938,3200000.0
2005-02-04 06:22:00,0.68935,0.68935,0.68935,0.68935,53500001.0
2005-02-04 06:23:00,0.68933,0.68933,0.68917,0.68919,144700000.0
2005-02-04 06:24:00,0.68919,0.68938,0.68919,0.68932,146799998.0
2005-02-04 06:25:00,0.6893,0.6894,0.68927,0.68938,90100002.0
2005-02-04 06:26:00,0.6893,0.68935,0.6893,0.68932,115800003.0
2005-02-04 06:27:00,0.68932,0.68932,0.68915,0.68915,131900000.0
2005-02-04 06:28:00,0.68924,0.68924,0.68924,0.68924,42400001.0
2005-02-04 06:29:00,0.68936,0.68938,0.68936,0.68936,84499999.0
2005-02-04 06:30:00,0.68937,0.68938,0.68935,0.68938,60099998.0
2005-02-04 06:31:00,0.68937,0.6894,0.68934,0.6894,108700001.0
2005-02-04 06:32:00,0.68936,0.68936,0.68929,0.68929,54300002.0
2005-02-04 06:33:00,0.68924,0.68929,0.68924,0.68929,26199999.0
2005-02-04 06:34:00,0.68914,0.68925,0.68904,0.68904,129800001.0
2005-02-04 06:35:00,0.68935,0.68935,0.68935,0.68935,18400000.0
2005-02-04 06:36:00,0.68931,0.68931,0.68918,0.68927,172900000.0
2005-02-04 06:37:00,0.68933,0.68933,0.6892,0.68923,111200002.0
2005-02-04 06:38:00,0.68936,0.68937,0.68936,0.68937,44700001.0
2005-02-04 06:39:00,0.68937,0.68938,0.68934,0.68935,118499996.0
2005-02-04 06:40:00,0.6894,0.68942,0.68937,0.68942,73400002.0
2005-02-04 06:41:00,0.68938,0.68938,0.68938,0.68938,74199999.0
2005-02-04 06:42:00,0.68935,0.68935,0.68935,0.68935,16700001.0
2005-02-04 06:43:00,0.68938,0.68938,0.68938,0.68938,4800000.0
2005-02-04 06:44:00,0.6894,0.6894,0.68935,0.68935,122200001.0
2005-02-04 06:45:00,0.68939,0.68939,0.68928,0.68928,145400000.0
2005-02-04 06:46:00,0.68925,0.68931,0.68876,0.68876,201500000.0
2005-02-04 06:47:00,0.68921,0.68923,0.68917,0.68917,66600000.0
2005-02-04 06:48:00,0.68885,0.6892,0.68885,0.6892,145199999.0
2005-02-04 06:49:00,0.6892,0.6892,0.6892,0.6892,59000000.0
2005-02-04 06:50:00,0.68906,0.68923,0.68888,0.68923,144800003.0
2005-02-04 06:51:00,0.689,0.68915,0.689,0.68907,157999996.0
2005-02-04 06:52:00,0.68909,0.68918,0.68905,0.68905,115000003.0
2005-02-04 06:53:00,0.68905,0.68919,0.68905,0.68919,83400001.0
2005-02-04 06:54:00,0.68919,0.68919,0.68904,0.68919,114299997.0
2005-02-04 06:55:00,0.68921,0.68922,0.6891,0.68921,164699999.0
2005-02-04 06:56:00,0.68915,0.68925,0.68908,0.68909,243199998.0
2005-02-04 06:57:00,0.68911,0.68911,0.68898,0.68909,156100001.0
2005-02-04 06:58:00,0.68911,0.68922,0.68906,0.6892,189900005.0
2005-02-04 06:59:00,0.68916,0.68922,0.68916,0.68921,63600001.0
2005-02-04 07:00:00,0.68915,0.6892,0.68915,0.6892,115900002.0
2005-02-04 07:01:00,0.68914,0.68914,0.68904,0.68904,88100000.0
2005-02-04 07:02:00,0.68924,0.6893,0.68909,0.68916,158099997.0
2005-02-04 07:03:00,0.68916,0.68919,0.68906,0.68919,188199998.0
2005-02-04 07:04:00,0.68911,0.68916,0.68907,0.68915,69599999.0
2005-02-04 07:05:00,0.68916,0.68917,0.68911,0.68917,163500000.0
2005-02-04 07:06:00,0.68915,0.68917,0.68909,0.68909,231200001.0
2005-02-04 07:07:00,0.68914,0.6892,0.68908,0.6892,103799997.0
2005-02-04 07:08:00,0.68924,0.68924,0.6892,0.68924,85700000.0
2005-02-04 07:09:00,0.68924,0.68929,0.68917,0.68929,134999999.0
2005-02-04 07:10:00,0.68925,0.68925,0.68914,0.68914,131499996.0
2005-02-04 07:11:00,0.68928,0.68929,0.68918,0.68918,87500001.0
2005-02-04 07:12:00,0.68926,0.68927,0.68915,0.68927,125100001.0
2005-02-04 07:13:00,0.68935,0.6894,0.68928,0.68928,64700000.0
2005-02-04 07:14:00,0.68932,0.68936,0.68927,0.68932,140300001.0
2005-02-04 07:15:00,0.68929,0.68929,0.68917,0.68917,185099998.0
2005-02-04 07:16:00,0.68928,0.68928,0.68916,0.6892,154100000.0
2005-02-04 07:17:00,0.68919,0.68923,0.68919,0.68922,118199998.0
2005-02-04 07:18:00,0.68922,0.68924,0.6892,0.6892,103700002.0
2005-02-04 07:19:00,0.6892,0.68926,0.68915,0.68921,189499999.0
2005-02-04 07:20:00,0.68924,0.68927,0.68912,0.68912,298199998.0
2005-02-04 07:21:00,0.68918,0.68924,0.68918,0.6892,118500000.0
2005-02-04 07:22:00,0.68929,0.68929,0.68924,0.68924,52400000.0
2005-02-04 07:23:00,0.68922,0.68922,0.68881,0.68881,120899999.0
2005-02-04 07:24:00,0.68906,0.68906,0.68896,0.68896,67800001.0
2005-02-04 07:25:00,0.6888,0.68919,0.6888,0.68917,193099995.0
2005-02-04 07:26:00,0.6892,0.68928,0.6892,0.68928,38300001.0
2005-02-04 07:27:00,0.68914,0.68935,0.68896,0.68935,178799998.0
2005-02-04 07:28:00,0.68933,0.68937,0.68887,0.68925,171500002.0
2005-02-04 07:29:00,0.68939,0.6894,0.68894,0.68929,122800000.0
2005-02-04 07:30:00,0.68943,0.68944,0.68938,0.68939,195499999.0
2005-02-04 07:31:00,0.68896,0.68941,0.68896,0.68938,74600001.0
2005-02-04 07:32:00,0.68899,0.68944,0.68899,0.68942,217299995.0
2005-02-04 07:33:00,0.6893,0.6894,0.68908,0.68938,219600001.0
2005-02-04 07:34:00,0.68935,0.68942,0.68896,0.68942,247100000.0
2005-02-04 07:35:00,0.68934,0.68934,0.68902,0.68924,54900001.0
2005-02-04 07:36:00,0.68883,0.68934,0.68881,0.68933,114499999.0
2005-02-04 07:37:00,0.68936,0.68939,0.68934,0.68937,301700003.0
2005-02-04 07:38:00,0.68935,0.68935,0.68879,0.68879,177100001.0
2005-02-04 07:39:00,0.68921,0.68924,0.68887,0.68887,117500001.0
2005-02-04 07:40:00,0.68885,0.68925,0.68885,0.68925,26000000.0
2005-02-04 07:41:00,0.6893,0.68931,0.68885,0.68885,111100001.0
2005-02-04 07:42:00,0.68916,0.68919,0.68884,0.68884,128200001.0
2005-02-04 07:43:00,0.68922,0.68931,0.68882,0.68882,150500000.0
2005-02-04 07:44:00,0.68919,0.68924,0.68909,0.68915,164400004.0
2005-02-04 07:45:00,0.68916,0.68916,0.68911,0.68912,114800002.0
2005-02-04 07:46:00,0.68912,0.6892,0.68911,0.68917,123800001.0
2005-02-04 07:47:00,0.68921,0.68921,0.68908,0.68908,99899998.0
2005-02-04 07:48:00,0.68902,0.6891,0.68902,0.68905,119700000.0
2005-02-04 07:49:00,0.68911,0.68919,0.68911,0.68919,9400000.0
2005-02-04 07:50:00,0.68923,0.68923,0.68914,0.68919,48700000.0
2005-02-04 07:51:00,0.68918,0.68937,0.68918,0.68932,103800000.0
2005-02-04 07:52:00,0.68927,0.68927,0.68925,0.68925,63000000.0
2005-02-04 07:53:00,0.68922,0.68922,0.68906,0.68916,141600000.0
2005-02-04 07:54:00,0.68918,0.68918,0.68905,0.68905,73300000.0
2005-02-04 07:55:00,0.68908,0.68924,0.68904,0.68921,82300002.0
2005-02-04 07:56:00,0.68903,0.68918,0.68888,0.68918,114000002.0
2005-02-04 07:57:00,0.68898,0.68911,0.68886,0.6891,191400000.0
2005-02-04 07:58:00,0.68896,0.68912,0.68891,0.68891,176399999.0
2005-02-04 07:59:00,0.689,0.68926,0.689,0.68922,82200000.0
2005-02-04 08:00:00,0.68914,0.68919,0.68894,0.68919,173900001.0
2005-02-04 08:01:00,0.68927,0.68927,0.68923,0.68927,40400000.0
2005-02-04 08:02:00,0.68923,0.68923,0.68915,0.68915,11200000.0
2005-02-04 08:03:00,0.68924,0.68924,0.6892,0.6892,39800001.0
2005-02-04 08:04:00,0.68899,0.68917,0.68888,0.68917,122700002.0
2005-02-04 08:05:00,0.68907,0.68907,0.68896,0.68896,28700001.0
2005-02-04 08:06:00,0.68888,0.68924,0.68888,0.68924,202899998.0
2005-02-04 08:07:00,0.68917,0.68922,0.68882,0.68882,203499998.0
2005-02-04 08:08:00,0.68909,0.68909,0.68896,0.68896,8000000.0
2005-02-04 08:09:00,0.68884,0.6892,0.68884,0.6892,149500000.0
2005-02-04 08:10:00,0.68921,0.6893,0.68921,0.6893,154700000.0
2005-02-04 08:11:00,0.68917,0.68922,0.68904,0.6892,173999995.0
2005-02-04 08:12:00,0.68926,0.68941,0.68917,0.68941,192999996.0
2005-02-04 08:13:00,0.68908,0.68922,0.68899,0.68921,192500001.0
2005-02-04 08:14:00,0.68927,0.68929,0.68927,0.68929,50999999.0
2005-02-04 08:15:00,0.68937,0.68937,0.6893,0.6893,52700000.0
2005-02-04 08:16:00,0.6893,0.68934,0.68891,0.68891,117100001.0
2005-02-04 08:17:00,0.68902,0.68926,0.68902,0.68926,32600000.0
2005-02-04 08:18:00,0.68938,0.68938,0.68924,0.68933,119299997.0
2005-02-04 08:19:00,0.68914,0.68919,0.68889,0.68919,123900000.0
2005-02-04 08:20:00,0.68927,0.68929,0.68883,0.68883,63399999.0
2005-02-04 08:21:00,0.68894,0.68903,0.68894,0.68903,38100001.0
2005-02-04 08:22:00,0.6888,0.68921,0.6888,0.68915,179999998.0
2005-02-04 08:23:00,0.6888,0.68909,0.6888,0.68904,102700001.0
2005-02-04 08:24:00,0.68909,0.6893,0.68908,0.68923,183700000.0
2005-02-04 08:25:00,0.68929,0.68932,0.68925,0.68927,176999998.0
2005-02-04 08:26:00,0.68913,0.68913,0.68886,0.68913,66400001.0
2005-02-04 08:27:00,0.6892,0.6892,0.68903,0.68918,103300001.0
2005-02-04 08:28:00,0.68928,0.68928,0.68907,0.68907,211400000.0
2005-02-04 08:29:00,0.68899,0.68903,0.68899,0.68899,35200000.0
2005-02-04 08:30:00,0.68924,0.6893,0.68913,0.6893,236099999.0
2005-02-04 08:31:00,0.68928,0.68928,0.68904,0.68904,100800001.0
2005-02-04 08:32:00,0.68914,0.68916,0.68889,0.68916,145900001.0
2005-02-04 08:33:00,0.68929,0.68931,0.68927,0.68931,206499999.0
2005-02-04 08:34:00,0.68916,0.68926,0.68897,0.68925,242299993.0
2005-02-04 08:35:00,0.68929,0.68931,0.68929,0.68931,47099998.0
2005-02-04 08:36:00,0.6892,0.68938,0.68895,0.68936,164000003.0
2005-02-04 08:37:00,0.68929,0.68945,0.68929,0.68945,99700000.0
2005-02-04 08:38:00,0.68947,0.68955,0.6894,0.68953,174800000.0
2005-02-04 08:39:00,0.68956,0.68963,0.68956,0.6896,101400003.0
2005-02-04 08:40:00,0.68953,0.68954,0.6894,0.6894,154099999.0
2005-02-04 08:41:00,0.68944,0.68954,0.68937,0.6894,122600003.0
2005-02-04 08:42:00,0.68938,0.68947,0.68935,0.68945,230400006.0
2005-02-04 08:43:00,0.68952,0.68952,0.68944,0.6895,122800000.0
2005-02-04 08:44:00,0.68948,0.6896,0.68947,0.6896,165799998.0
2005-02-04 08:45:00,0.68954,0.68954,0.68948,0.68948,11100000.0
2005-02-04 08:46:00,0.68957,0.68962,0.68946,0.68961,121300001.0
2005-02-04 08:47:00,0.68955,0.68955,0.68946,0.68953,185100001.0
2005-02-04 08:48:00,0.68952,0.68952,0.68938,0.6894,129200000.0
2005-02-04 08:49:00,0.68951,0.68954,0.6893,0.68938,205500003.0
2005-02-04 08:50:00,0.68886,0.68922,0.68886,0.68917,96600001.0
2005-02-04 08:51:00,0.68915,0.68915,0.68882,0.68906,106199997.0
2005-02-04 08:52:00,0.6888,0.68918,0.6888,0.68916,238500005.0
2005-02-04 08:53:00,0.68913,0.68918,0.68912,0.68916,179000002.0
2005-02-04 08:54:00,0.68916,0.68924,0.6891,0.68919,100000002.0
2005-02-04 08:55:00,0.68906,0.68925,0.68904,0.68918,177799997.0
2005-02-04 08:56:00,0.68923,0.68938,0.68918,0.68936,140499998.0
2005-02-04 08:57:00,0.68929,0.68937,0.68929,0.68932,225100004.0
2005-02-04 08:58:00,0.68925,0.68933,0.68912,0.68912,139800002.0
2005-02-04 08:59:00,0.68921,0.68924,0.68921,0.68921,193200004.0
2005-02-04 09:00:00,0.68921,0.68921,0.68905,0.68908,66800000.0
2005-02-04 09:01:00,0.68913,0.68917,0.68906,0.68912,194900000.0
2005-02-04 09:02:00,0.68917,0.68922,0.68907,0.68918,150199998.0
2005-02-04 09:03:00,0.68922,0.68928,0.68912,0.68912,133399997.0
2005-02-04 09:04:00,0.68927,0.68927,0.68919,0.68926,190100000.0
2005-02-04 09:05:00,0.68925,0.68926,0.6892,0.6892,97199998.0
2005-02-04 09:06:00,0.68929,0.68932,0.68922,0.68927,59900000.0
2005-02-04 09:07:00,0.68921,0.68928,0.68911,0.6892,54100000.0
2005-02-04 09:08:00,0.6892,0.6892,0.68903,0.68905,151699997.0
2005-02-04 09:09:00,0.68903,0.68903,0.6888,0.68882,58100001.0
2005-02-04 09:10:00,0.68875,0.68891,0.68875,0.68878,132600000.0
2005-02-04 09:11:00,0.68889,0.68893,0.68878,0.68893,351200000.0
2005-02-04 09:12:00,0.6889,0.6889,0.68876,0.68876,79100001.0
2005-02-04 09:13:00,0.68887,0.68887,0.68878,0.68883,145100002.0
2005-02-04 09:14:00,0.68892,0.68897,0.68889,0.68893,216399998.0
2005-02-04 09:15:00,0.6889,0.6889,0.68883,0.68883,78299999.0
2005-02-04 09:16:00,0.68884,0.68896,0.68881,0.68894,81400001.0
2005-02-04 09:17:00,0.68895,0.68898,0.68885,0.68885,150999999.0
2005-02-04 09:18:00,0.68898,0.68898,0.68879,0.68879,66799998.0
2005-02-04 09:19:00,0.68882,0.68882,0.68864,0.68873,198600004.0
2005-02-04 09:20:00,0.68879,0.68883,0.68871,0.68881,225100003.0
2005-02-04 09:21:00,0.68882,0.68891,0.68877,0.68879,254100000.0
2005-02-04 09:22:00,0.68881,0.68892,0.68881,0.68892,97299997.0
2005-02-04 09:23:00,0.68888,0.68895,0.68882,0.68895,145099999.0
2005-02-04 09:24:00,0.68905,0.68909,0.68896,0.68899,147900005.0
2005-02-04 09:25:00,0.68903,0.68919,0.68903,0.68916,172099998.0
2005-02-04 09:26:00,0.68927,0.68933,0.68915,0.68926,167899997.0
2005-02-04 09:27:00,0.68924,0.68924,0.68911,0.68911,154000000.0
2005-02-04 09:28:00,0.68917,0.68922,0.6891,0.6891,69200002.0
2005-02-04 09:29:00,0.68921,0.68921,0.6891,0.68921,122000002.0
2005-02-04 09:30:00,0.68927,0.68929,0.68924,0.68924,171599998.0
2005-02-04 09:31:00,0.68924,0.68925,0.68918,0.68918,109999998.0
2005-02-04 09:32:00,0.68923,0.68931,0.68918,0.68931,106300002.0
2005-02-04 09:33:00,0.68934,0.68939,0.68926,0.68932,161200000.0
2005-02-04 09:34:00,0.6893,0.68934,0.6892,0.6892,150499996.0
2005-02-04 09:35:00,0.68918,0.68918,0.6891,0.68912,77900000.0
2005-02-04 09:36:00,0.68909,0.68916,0.68903,0.68905,193899999.0
2005-02-04 09:37:00,0.68905,0.6891,0.68905,0.6891,16700000.0
2005-02-04 09:38:00,0.68916,0.68916,0.68904,0.6891,100900000.0
2005-02-04 09:39:00,0.68902,0.68918,0.68902,0.68912,130100003.0
2005-02-04 09:40:00,0.68913,0.68913,0.68906,0.68906,63799999.0
2005-02-04 09:41:00,0.68907,0.68909,0.68903,0.68903,166699999.0
2005-02-04 09:42:00,0.68908,0.68911,0.68897,0.68899,198300003.0
2005-02-04 09:43:00,0.68897,0.68904,0.68886,0.68891,172799998.0
2005-02-04 09:44:00,0.68886,0.68886,0.68886,0.68886,47100002.0
2005-02-04 09:45:00,0.68889,0.68892,0.68883,0.68888,192899998.0
2005-02-04 09:46:00,0.68895,0.68895,0.68888,0.68888,59400000.0
2005-02-04 09:47:00,0.68891,0.68892,0.68881,0.68892,192800001.0
2005-02-04 09:48:00,0.68888,0.68899,0.68887,0.68892,214700000.0
2005-02-04 09:49:00,0.68894,0.68901,0.68892,0.68894,233299999.0
2005-02-04 09:50:00,0.68902,0.68902,0.68887,0.68888,141200002.0
2005-02-04 09:51:00,0.6889,0.68892,0.68887,0.68887,134600002.0
2005-02-04 09:52:00,0.68891,0.68897,0.68888,0.68888,170299999.0
2005-02-04 09:53:00,0.6889,0.68897,0.68888,0.68895,162600000.0
2005-02-04 09:54:00,0.68891,0.68895,0.68887,0.68893,115100002.0
2005-02-04 09:55:00,0.68893,0.68897,0.68887,0.68892,151800003.0
2005-02-04 09:56:00,0.68897,0.68897,0.68884,0.68884,117999997.0
2005-02-04 09:57:00,0.68881,0.68892,0.68881,0.6889,63200000.0
2005-02-04 09:58:00,0.68896,0.68896,0.68889,0.6889,150900000.0
2005-02-04 09:59:00,0.68897,0.68902,0.6889,0.6889,202400000.0
2005-02-04 10:00:00,0.68894,0.68908,0.68894,0.68907,125200001.0
2005-02-04 10:01:00,0.68898,0.68907,0.68898,0.68907,83900001.0
2005-02-04 10:02:00,0.68909,0.6891,0.689,0.68903,185299997.0
2005-02-04 10:03:00,0.68914,0.68914,0.68904,0.68913,204400001.0
2005-02-04 10:04:00,0.68918,0.68918,0.68912,0.68915,19100000.0
2005-02-04 10:05:00,0.68911,0.68914,0.68909,0.68914,102599996.0
2005-02-04 10:06:00,0.6891,0.6891,0.68905,0.68909,122599998.0
2005-02-04 10:07:00,0.68909,0.68912,0.68906,0.68907,180399996.0
2005-02-04 10:08:00,0.68911,0.68911,0.68899,0.68903,144700000.0
2005-02-04 10:09:00,0.68909,0.6891,0.68905,0.68905,91199999.0
2005-02-04 10:10:00,0.68908,0.68912,0.68898,0.68898,227800001.0
2005-02-04 10:11:00,0.68902,0.68905,0.68902,0.68902,103699999.0
2005-02-04 10:12:00,0.689,0.689,0.689,0.689,64600001.0
2005-02-04 10:13:00,0.68904,0.68912,0.68904,0.6891,160299999.0
2005-02-04 10:14:00,0.68909,0.68913,0.68902,0.68912,214400004.0
2005-02-04 10:15:00,0.68908,0.68913,0.68904,0.68904,163100000.0
2005-02-04 10:16:00,0.68913,0.68921,0.6891,0.6891,102900002.0
2005-02-04 10:17:00,0.68925,0.68925,0.68918,0.68918,290800000.0
2005-02-04 10:18:00,0.68925,0.68928,0.68922,0.68928,149900001.0
2005-02-04 10:19:00,0.68933,0.68933,0.68921,0.68921,226600002.0
2005-02-04 10:20:00,0.6893,0.68933,0.68928,0.6893,113299999.0
2005-02-04 10:21:00,0.68927,0.68935,0.68915,0.68915,183399998.0
2005-02-04 10:22:00,0.68919,0.68922,0.68912,0.68915,137999998.0
2005-02-04 10:23:00,0.68918,0.68929,0.68918,0.68929,83700000.0
2005-02-04 10:24:00,0.68924,0.68932,0.68922,0.68922,104700001.0
2005-02-04 10:25:00,0.68922,0.68931,0.68921,0.68927,195699994.0
2005-02-04 10:26:00,0.68928,0.68932,0.68923,0.68923,167400001.0
2005-02-04 10:27:00,0.68923,0.68929,0.68919,0.68925,113400003.0
2005-02-04 10:28:00,0.68927,0.68934,0.68925,0.68926,187600001.0
2005-02-04 10:29:00,0.68924,0.68937,0.68924,0.68932,187699998.0
2005-02-04 10:30:00,0.68936,0.68936,0.68933,0.68933,15100000.0
2005-02-04 10:31:00,0.68937,0.68943,0.68937,0.6894,47500000.0
2005-02-04 10:32:00,0.68942,0.68945,0.68936,0.68937,190000001.0
2005-02-04 10:33:00,0.68934,0.68934,0.68927,0.68934,116400002.0
2005-02-04 10:34:00,0.68928,0.68931,0.68919,0.68931,173299998.0
2005-02-04 10:35:00,0.68934,0.68934,0.68925,0.68929,193300001.0
2005-02-04 10:36:00,0.6893,0.6893,0.68923,0.68925,246099996.0
2005-02-04 10:37:00,0.68929,0.68933,0.68924,0.68933,110699998.0
2005-02-04 10:38:00,0.68933,0.68934,0.68927,0.68927,43600000.0
2005-02-04 10:39:00,0.68926,0.68935,0.68926,0.68932,155399997.0
2005-02-04 10:40:00,0.68939,0.6894,0.68934,0.6894,182700001.0
2005-02-04 10:41:00,0.68942,0.68945,0.68939,0.68941,205500000.0
2005-02-04 10:42:00,0.68942,0.68943,0.68936,0.68936,134400001.0
2005-02-04 10:43:00,0.68947,0.6895,0.68941,0.68948,198600004.0
2005-02-04 10:44:00,0.68951,0.68951,0.68947,0.68947,76500003.0
2005-02-04 10:45:00,0.6895,0.68953,0.68947,0.68953,122399999.0
2005-02-04 10:46:00,0.68945,0.68953,0.68945,0.6895,140499999.0
2005-02-04 10:47:00,0.68952,0.68953,0.68952,0.68953,53700001.0
2005-02-04 10:48:00,0.6895,0.6895,0.68949,0.68949,67799999.0
2005-02-04 10:49:00,0.68944,0.68953,0.68944,0.68951,259500002.0
2005-02-04 10:50:00,0.68946,0.68951,0.68942,0.68942,236500002.0
2005-02-04 10:51:00,0.68947,0.6895,0.68943,0.68943,145000000.0
2005-02-04 10:52:00,0.68947,0.68948,0.68945,0.68945,114900001.0
2005-02-04 10:53:00,0.68947,0.68949,0.68943,0.68946,150400000.0
2005-02-04 10:54:00,0.68948,0.68948,0.6894,0.6894,100500000.0
2005-02-04 10:55:00,0.6896,0.68964,0.68943,0.68952,157600001.0
2005-02-04 10:56:00,0.68942,0.68942,0.68926,0.68935,187600000.0
2005-02-04 10:57:00,0.68939,0.68944,0.68938,0.68938,214600001.0
2005-02-04 10:58:00,0.68942,0.68942,0.6894,0.68941,71000002.0
2005-02-04 10:59:00,0.68938,0.6894,0.68922,0.68923,119300001.0
2005-02-04 11:00:00,0.68917,0.68929,0.68916,0.68926,88299998.0
2005-02-04 11:01:00,0.68927,0.68938,0.68925,0.68929,172499997.0
2005-02-04 11:02:00,0.68932,0.68932,0.68931,0.68931,39700001.0
2005-02-04 11:03:00,0.68928,0.68928,0.68923,0.68923,27100001.0
2005-02-04 11:04:00,0.68927,0.68931,0.68924,0.6893,185199999.0
2005-02-04 11:05:00,0.68922,0.68924,0.6892,0.68923,157500001.0
2005-02-04 11:06:00,0.68924,0.68924,0.68919,0.68924,197900004.0
2005-02-04 11:07:00,0.68924,0.6893,0.68924,0.68924,95100001.0
2005-02-04 11:08:00,0.68931,0.68933,0.68923,0.68933,91600002.0
2005-02-04 11:09:00,0.68923,0.68931,0.68923,0.68927,152500001.0
2005-02-04 11:10:00,0.6892,0.68932,0.6892,0.6893,235400002.0
2005-02-04 11:11:00,0.6893,0.6893,0.68927,0.68927,103099999.0
2005-02-04 11:12:00,0.68929,0.68929,0.68922,0.68922,153000002.0
2005-02-04 11:13:00,0.68918,0.68924,0.68912,0.68913,176600001.0
2005-02-04 11:14:00,0.68914,0.68914,0.689,0.68902,192499999.0
2005-02-04 11:15:00,0.6891,0.6891,0.689,0.68905,258900003.0
2005-02-04 11:16:00,0.68902,0.68911,0.68902,0.68905,169500001.0
2005-02-04 11:17:00,0.68901,0.68904,0.68898,0.68903,198500000.0
2005-02-04 11:18:00,0.68897,0.68906,0.68895,0.68906,87799999.0
2005-02-04 11:19:00,0.689,0.68903,0.68887,0.68896,280199994.0
2005-02-04 11:20:00,0.68897,0.68901,0.68894,0.68898,141100002.0
2005-02-04 11:21:00,0.68898,0.68898,0.68891,0.68895,129800001.0
2005-02-04 11:22:00,0.68893,0.68893,0.68882,0.68882,69200000.0
2005-02-04 11:23:00,0.68887,0.68887,0.6887,0.68872,149500002.0
2005-02-04 11:24:00,0.68874,0.68881,0.68865,0.68865,81700000.0
2005-02-04 11:25:00,0.68861,0.6887,0.6886,0.6887,103600001.0
2005-02-04 11:26:00,0.6887,0.6887,0.68861,0.68865,116099996.0
2005-02-04 11:27:00,0.68865,0.68865,0.68858,0.68863,159499998.0
2005-02-04 11:28:00,0.68867,0.68874,0.68863,0.68871,213200001.0
2005-02-04 11:29:00,0.68871,0.68873,0.68864,0.68864,126000003.0
2005-02-04 11:30:00,0.68863,0.68863,0.68841,0.68853,145600000.0
2005-02-04 11:31:00,0.68856,0.68861,0.68847,0.68847,181499997.0
2005-02-04 11:32:00,0.68853,0.68853,0.68842,0.68848,123200003.0
2005-02-04 11:33:00,0.68847,0.68852,0.68844,0.68844,168900001.0
2005-02-04 11:34:00,0.68852,0.68855,0.68847,0.68847,130800000.0
2005-02-04 11:35:00,0.68854,0.6886,0.68854,0.68857,132000001.0
2005-02-04 11:36:00,0.68858,0.68862,0.6885,0.6885,224200001.0
2005-02-04 11:37:00,0.68857,0.6886,0.68855,0.68856,136300002.0
2005-02-04 11:38:00,0.68855,0.68865,0.68855,0.68857,167700003.0
2005-02-04 11:39:00,0.68853,0.68858,0.68851,0.68858,62200000.0
2005-02-04 11:40:00,0.68862,0.68864,0.68852,0.68853,93399998.0
2005-02-04 11:41:00,0.68856,0.68863,0.68856,0.68856,65399998.0
2005-02-04 11:42:00,0.68869,0.68875,0.68862,0.6887,151100000.0
2005-02-04 11:43:00,0.6888,0.6888,0.68871,0.68871,70400000.0
2005-02-04 11:44:00,0.68868,0.6887,0.68864,0.68866,227500002.0
2005-02-04 11:45:00,0.68867,0.68878,0.68867,0.68873,151500000.0
2005-02-04 11:46:00,0.68871,0.68883,0.68871,0.68876,137100004.0
2005-02-04 11:47:00,0.68878,0.68883,0.68877,0.68883,118199999.0
2005-02-04 11:48:00,0.68874,0.68874,0.68868,0.68874,111700000.0
2005-02-04 11:49:00,0.68872,0.68877,0.68864,0.68877,195600002.0
2005-02-04 11:50:00,0.68871,0.68875,0.6887,0.68875,161399997.0
2005-02-04 11:51:00,0.68879,0.68879,0.6887,0.6887,252700000.0
2005-02-04 11:52:00,0.68868,0.68869,0.68868,0.68869,10300000.0
2005-02-04 11:53:00,0.6887,0.68877,0.6887,0.68877,197999998.0
2005-02-04 11:54:00,0.68877,0.6888,0.68871,0.68871,218799998.0
2005-02-04 11:55:00,0.68882,0.68882,0.68867,0.68873,191400000.0
2005-02-04 11:56:00,0.68875,0.68885,0.68875,0.68885,228600003.0
2005-02-04 11:57:00,0.68887,0.68889,0.68877,0.68889,172499998.0
2005-02-04 11:58:00,0.68887,0.68887,0.68877,0.68882,109700001.0
2005-02-04 11:59:00,0.68882,0.68885,0.68873,0.68885,207000004.0
2005-02-04 12:00:00,0.68878,0.68878,0.68872,0.68876,161000002.0
2005-02-04 12:01:00,0.68883,0.68883,0.6887,0.6887,68800000.0
2005-02-04 12:02:00,0.68878,0.68878,0.68868,0.68875,183400000.0
2005-02-04 12:03:00,0.68876,0.68877,0.6887,0.68875,311200001.0
2005-02-04 12:04:00,0.68864,0.68869,0.68853,0.68855,42000000.0
2005-02-04 12:05:00,0.68849,0.68854,0.68849,0.6885,133099999.0
2005-02-04 12:06:00,0.68852,0.68861,0.6885,0.68855,193300003.0
2005-02-04 12:07:00,0.68858,0.68861,0.68848,0.68848,59399999.0
2005-02-04 12:08:00,0.68857,0.6886,0.68849,0.68858,84600000.0
2005-02-04 12:09:00,0.68865,0.68865,0.68854,0.68857,196700004.0
2005-02-04 12:10:00,0.68869,0.68873,0.68863,0.68863,99300002.0
2005-02-04 12:11:00,0.68868,0.6887,0.68863,0.68866,77099998.0
2005-02-04 12:12:00,0.68869,0.68869,0.68859,0.68859,140799999.0
2005-02-04 12:13:00,0.68865,0.68869,0.68863,0.68869,134300000.0
2005-02-04 12:14:00,0.68872,0.68872,0.68864,0.68865,57599998.0
2005-02-04 12:15:00,0.68866,0.6887,0.68859,0.68869,115899999.0
2005-02-04 12:16:00,0.68878,0.68878,0.68867,0.68876,179899999.0
2005-02-04 12:17:00,0.68875,0.68886,0.68873,0.68883,140300000.0
2005-02-04 12:18:00,0.68885,0.68885,0.68872,0.68875,69100001.0
2005-02-04 12:19:00,0.68876,0.68876,0.6886,0.6886,50300000.0
2005-02-04 12:20:00,0.68863,0.68867,0.68858,0.68863,249700002.0
2005-02-04 12:21:00,0.68861,0.68861,0.68855,0.68861,276799995.0
2005-02-04 12:22:00,0.68859,0.68871,0.68859,0.6887,161799998.0
2005-02-04 12:23:00,0.68871,0.68879,0.68871,0.68876,144600000.0
2005-02-04 12:24:00,0.68882,0.68885,0.68879,0.68884,156600000.0
2005-02-04 12:25:00,0.68883,0.68883,0.68875,0.6888,161799996.0
2005-02-04 12:26:00,0.68874,0.68874,0.68861,0.68861,90499999.0
2005-02-04 12:27:00,0.68868,0.68873,0.68863,0.68863,169100003.0
2005-02-04 12:28:00,0.68866,0.6887,0.68865,0.68867,130899999.0
2005-02-04 12:29:00,0.68869,0.68883,0.68869,0.68883,247200001.0
2005-02-04 12:30:00,0.68883,0.68887,0.68867,0.68867,90100000.0
2005-02-04 12:31:00,0.68865,0.68867,0.68851,0.68851,198999998.0
2005-02-04 12:32:00,0.68849,0.68849,0.6884,0.6884,117899999.0
2005-02-04 12:33:00,0.68824,0.68827,0.68787,0.68787,271500005.0
2005-02-04 12:34:00,0.68778,0.68791,0.68776,0.68776,166999994.0
2005-02-04 12:35:00,0.68778,0.68784,0.68773,0.6878,275200004.0
2005-02-04 12:36:00,0.6879,0.68798,0.6879,0.68798,91800003.0
2005-02-04 12:37:00,0.68805,0.68807,0.68799,0.68802,197299998.0
2005-02-04 12:38:00,0.68801,0.68809,0.68788,0.6879,151400002.0
2005-02-04 12:39:00,0.68805,0.68805,0.68798,0.68801,131700000.0
2005-02-04 12:40:00,0.68798,0.68803,0.68795,0.68795,107600000.0
2005-02-04 12:41:00,0.68797,0.68803,0.68797,0.688,176299999.0
2005-02-04 12:42:00,0.688,0.68809,0.688,0.68806,152100000.0
2005-02-04 12:43:00,0.68807,0.68817,0.68807,0.68815,137500001.0
2005-02-04 12:44:00,0.68804,0.68812,0.68804,0.68805,109000000.0
2005-02-04 12:45:00,0.68807,0.68807,0.68793,0.68793,151500002.0
2005-02-04 12:46:00,0.688,0.68802,0.68794,0.68794,93100000.0
2005-02-04 12:47:00,0.68796,0.68806,0.68796,0.68797,183300002.0
2005-02-04 12:48:00,0.688,0.68803,0.68795,0.68801,134399999.0
2005-02-04 12:49:00,0.6881,0.68812,0.68802,0.68802,194700003.0
2005-02-04 12:50:00,0.68807,0.68809,0.68806,0.68809,156100001.0
2005-02-04 12:51:00,0.68808,0.68814,0.68805,0.6881,164999999.0
2005-02-04 12:52:00,0.68806,0.68811,0.68802,0.68802,161100002.0
2005-02-04 12:53:00,0.6881,0.68812,0.68804,0.68812,92400000.0
2005-02-04 12:54:00,0.68805,0.68813,0.68804,0.68813,102500000.0
2005-02-04 12:55:00,0.68803,0.68811,0.68801,0.68804,106599999.0
2005-02-04 12:56:00,0.68803,0.68818,0.68802,0.68812,87500000.0
2005-02-04 12:57:00,0.68821,0.68822,0.68805,0.68805,118700002.0
2005-02-04 12:58:00,0.68807,0.68812,0.68807,0.68809,162300003.0
2005-02-04 12:59:00,0.68804,0.68811,0.68803,0.68803,239599994.0
2005-02-04 13:00:00,0.68801,0.68809,0.68797,0.68807,138699999.0
2005-02-04 13:01:00,0.68807,0.68809,0.68807,0.68809,129300000.0
2005-02-04 13:02:00,0.6882,0.68823,0.68817,0.6882,132199997.0
2005-02-04 13:03:00,0.68812,0.68815,0.68805,0.68815,195599999.0
2005-02-04 13:04:00,0.68816,0.68816,0.68807,0.68815,100700002.0
2005-02-04 13:05:00,0.68821,0.68822,0.68813,0.68813,173199999.0
2005-02-04 13:06:00,0.6882,0.6882,0.68807,0.68813,246500000.0
2005-02-04 13:07:00,0.68812,0.6882,0.68809,0.68814,151000000.0
2005-02-04 13:08:00,0.68824,0.68833,0.68824,0.68827,166000000.0
2005-02-04 13:09:00,0.68818,0.68826,0.68818,0.68823,95500003.0
2005-02-04 13:10:00,0.68818,0.68821,0.68808,0.68808,79000002.0
2005-02-04 13:11:00,0.68808,0.68808,0.6879,0.6879,104599998.0
2005-02-04 13:12:00,0.68793,0.68797,0.68792,0.68796,136500001.0
2005-02-04 13:13:00,0.6879,0.68793,0.68787,0.68788,109700000.0
2005-02-04 13:14:00,0.68791,0.688,0.68791,0.68793,169600000.0
2005-02-04 13:15:00,0.68794,0.68806,0.68794,0.68805,216600000.0
2005-02-04 13:16:00,0.68806,0.68806,0.68794,0.68798,159399996.0
2005-02-04 13:17:00,0.68814,0.68814,0.68796,0.688,175900000.0
2005-02-04 13:18:00,0.68795,0.68806,0.68795,0.68803,144399998.0
2005-02-04 13:19:00,0.68799,0.68803,0.68795,0.68795,150500001.0
2005-02-04 13:20:00,0.68803,0.68808,0.68801,0.68803,115799999.0
2005-02-04 13:21:00,0.68803,0.68808,0.68798,0.68808,219400003.0
2005-02-04 13:22:00,0.68806,0.68807,0.68802,0.68807,58900000.0
2005-02-04 13:23:00,0.68812,0.68812,0.68808,0.6881,81299998.0
2005-02-04 13:24:00,0.68805,0.68815,0.68805,0.68815,83700000.0
2005-02-04 13:25:00,0.68808,0.68809,0.68798,0.68808,210700003.0
2005-02-04 13:26:00,0.68814,0.68814,0.68804,0.68814,44000000.0
2005-02-04 13:27:00,0.68807,0.68814,0.68806,0.68814,169600002.0
2005-02-04 13:28:00,0.68817,0.68819,0.68812,0.68812,145199998.0
2005-02-04 13:29:00,0.68818,0.68818,0.68817,0.68817,45399998.0
2005-02-04 13:30:00,0.6881,0.68812,0.68804,0.68804,146300001.0
2005-02-04 13:31:00,0.6881,0.68816,0.6881,0.68813,164199996.0
2005-02-04 13:32:00,0.68822,0.68822,0.68814,0.68821,160699998.0
2005-02-04 13:33:00,0.68821,0.68822,0.68814,0.68814,54200001.0
2005-02-04 13:34:00,0.68815,0.68815,0.68806,0.68806,195099998.0
2005-02-04 13:35:00,0.68803,0.68812,0.68803,0.68808,128899997.0
2005-02-04 13:36:00,0.6882,0.6882,0.68811,0.68818,178600002.0
2005-02-04 13:37:00,0.68825,0.68825,0.68819,0.68822,100899999.0
2005-02-04 13:38:00,0.68817,0.68824,0.68816,0.68823,91999997.0
2005-02-04 13:39:00,0.68816,0.68822,0.68814,0.68814,179899999.0
2005-02-04 13:40:00,0.68822,0.68822,0.68812,0.68818,80900002.0
2005-02-04 13:41:00,0.68817,0.68817,0.68811,0.68811,54299999.0
2005-02-04 13:42:00,0.68813,0.68819,0.68809,0.68813,154599999.0
2005-02-04 13:43:00,0.68808,0.68834,0.68808,0.68824,134799998.0
2005-02-04 13:44:00,0.68827,0.68833,0.68824,0.68827,186200001.0
2005-02-04 13:45:00,0.6883,0.6883,0.68823,0.68823,129499999.0
2005-02-04 13:46:00,0.68824,0.68827,0.68818,0.68819,108299999.0
2005-02-04 13:47:00,0.6882,0.68823,0.68817,0.6882,173700001.0
2005-02-04 13:48:00,0.68824,0.68833,0.68824,0.68825,110600002.0
2005-02-04 13:49:00,0.68824,0.68824,0.68814,0.68817,117900003.0
2005-02-04 13:50:00,0.68822,0.6883,0.68822,0.68826,240300007.0
2005-02-04 13:51:00,0.68831,0.68836,0.68817,0.68817,196300000.0
2005-02-04 13:52:00,0.68818,0.6882,0.68808,0.68808,91799999.0
2005-02-04 13:53:00,0.68814,0.68816,0.68807,0.6881,182200000.0
2005-02-04 13:54:00,0.68811,0.68811,0.68802,0.68804,186000004.0
2005-02-04 13:55:00,0.68803,0.68807,0.68795,0.68797,225100001.0
2005-02-04 13:56:00,0.688,0.68813,0.688,0.68813,220300001.0
2005-02-04 13:57:00,0.68798,0.68806,0.68797,0.68806,187399996.0
2005-02-04 13:58:00,0.6881,0.68812,0.68807,0.68807,116699998.0
2005-02-04 13:59:00,0.68801,0.68811,0.68801,0.68811,71899999.0
2005-02-04 14:00:00,0.688,0.68822,0.688,0.68822,291900008.0
2005-02-04 14:01:00,0.6882,0.6882,0.68813,0.68817,195500000.0
2005-02-04 14:02:00,0.6882,0.68823,0.68813,0.68814,225999997.0
2005-02-04 14:03:00,0.68821,0.68821,0.68814,0.68814,55500000.0
2005-02-04 14:04:00,0.68824,0.68832,0.68823,0.68831,201399996.0
2005-02-04 14:05:00,0.68827,0.68827,0.6882,0.6882,136399999.0
2005-02-04 14:06:00,0.6883,0.6883,0.6882,0.68825,259200000.0
2005-02-04 14:07:00,0.68825,0.68831,0.6882,0.6882,304300001.0
2005-02-04 14:08:00,0.68827,0.68833,0.68821,0.68825,141200004.0
2005-02-04 14:09:00,0.68822,0.68838,0.68821,0.68838,143700003.0
2005-02-04 14:10:00,0.68843,0.68843,0.68825,0.68832,210200000.0
2005-02-04 14:11:00,0.68825,0.68825,0.68825,0.68825,7900000.0
2005-02-04 14:12:00,0.6883,0.6883,0.68827,0.68828,138499999.0
2005-02-04 14:13:00,0.68831,0.68832,0.68824,0.68827,101099998.0
2005-02-04 14:14:00,0.68828,0.6883,0.68825,0.68825,43200000.0
2005-02-04 14:15:00,0.68825,0.68832,0.68825,0.68827,42500001.0
2005-02-04 14:16:00,0.68833,0.68836,0.6883,0.68832,181400004.0
2005-02-04 14:17:00,0.68834,0.68837,0.6883,0.68835,186799996.0
2005-02-04 14:18:00,0.68837,0.68842,0.68835,0.6884,203100003.0
2005-02-04 14:19:00,0.6884,0.6884,0.68836,0.6884,141400003.0
2005-02-04 14:20:00,0.68833,0.68843,0.68833,0.68843,247900001.0
2005-02-04 14:21:00,0.68844,0.68845,0.6884,0.68842,127300000.0
2005-02-04 14:22:00,0.68837,0.68843,0.68837,0.68843,33300000.0
2005-02-04 14:23:00,0.68839,0.6884,0.68836,0.6884,177300001.0
2005-02-04 14:24:00,0.68842,0.68842,0.68838,0.6884,90300001.0
2005-02-04 14:25:00,0.6884,0.6884,0.68835,0.68837,234000002.0
2005-02-04 14:26:00,0.68838,0.68843,0.68835,0.68843,157800002.0
2005-02-04 14:27:00,0.68842,0.68842,0.6883,0.6883,151700003.0
2005-02-04 14:28:00,0.68836,0.68836,0.68826,0.68829,61400001.0
2005-02-04 14:29:00,0.68836,0.68838,0.68829,0.68829,53400000.0
2005-02-04 14:30:00,0.68831,0.68839,0.68831,0.68832,153800003.0
2005-02-04 14:31:00,0.68833,0.68836,0.68825,0.68825,98699999.0
2005-02-04 14:32:00,0.68827,0.68835,0.68827,0.68827,197300003.0
2005-02-04 14:33:00,0.68833,0.68836,0.68829,0.68829,238300003.0
2005-02-04 14:34:00,0.68843,0.68847,0.68837,0.68843,208500004.0
2005-02-04 14:35:00,0.68854,0.68872,0.68854,0.68864,170200003.0
2005-02-04 14:36:00,0.68863,0.6887,0.68857,0.68868,198099994.0
2005-02-04 14:37:00,0.68869,0.68871,0.68868,0.6887,89500000.0
2005-02-04 14:38:00,0.68876,0.68877,0.68866,0.68872,201999999.0
2005-02-04 14:39:00,0.68867,0.68874,0.68867,0.68871,175099998.0
2005-02-04 14:40:00,0.68864,0.68867,0.68856,0.68861,169300002.0
2005-02-04 14:41:00,0.68858,0.68861,0.68847,0.6885,164599999.0
2005-02-04 14:42:00,0.68848,0.6885,0.6884,0.6884,194000000.0
2005-02-04 14:43:00,0.6884,0.6885,0.6884,0.68843,91599999.0
2005-02-04 14:44:00,0.68853,0.68853,0.68844,0.68848,202199999.0
2005-02-04 14:45:00,0.6885,0.68853,0.68847,0.68848,144700000.0
2005-02-04 14:46:00,0.6885,0.68851,0.68842,0.68847,194000002.0
2005-02-04 14:47:00,0.68838,0.68844,0.68838,0.68844,58000001.0
2005-02-04 14:48:00,0.68845,0.68845,0.68845,0.68845,3600000.0
2005-02-04 14:49:00,0.68838,0.68841,0.68836,0.6884,167800003.0
2005-02-04 14:50:00,0.6884,0.68843,0.6884,0.68843,37500000.0
2005-02-04 14:51:00,0.68838,0.68846,0.68838,0.68845,181800003.0
2005-02-04 14:52:00,0.68837,0.68841,0.68826,0.68827,109999998.0
2005-02-04 14:53:00,0.68832,0.68832,0.68815,0.6882,145600000.0
2005-02-04 14:54:00,0.6883,0.68838,0.68826,0.68826,103399998.0
2005-02-04 14:55:00,0.68827,0.68832,0.68822,0.68832,246600003.0
2005-02-04 14:56:00,0.68829,0.68842,0.68823,0.68839,107699999.0
2005-02-04 14:57:00,0.68828,0.68852,0.68828,0.68852,120500001.0
2005-02-04 14:58:00,0.6885,0.68853,0.68847,0.68847,288800000.0
2005-02-04 14:59:00,0.68838,0.68842,0.68825,0.68827,65000000.0
2005-02-04 15:00:00,0.6883,0.6883,0.68826,0.68826,65400001.0
2005-02-04 15:01:00,0.68833,0.68833,0.68826,0.68829,101600003.0
2005-02-04 15:02:00,0.68827,0.68829,0.68823,0.68823,174899999.0
2005-02-04 15:03:00,0.68824,0.68827,0.6882,0.6882,125799996.0
2005-02-04 15:04:00,0.68825,0.68836,0.68825,0.68835,137500003.0
2005-02-04 15:05:00,0.68835,0.68839,0.68834,0.68834,73100000.0
2005-02-04 15:06:00,0.68836,0.68836,0.68826,0.6883,135800001.0
2005-02-04 15:07:00,0.68836,0.68836,0.68817,0.68817,267900005.0
2005-02-04 15:08:00,0.68816,0.68836,0.68812,0.68836,149599996.0
2005-02-04 15:09:00,0.68829,0.68834,0.68822,0.68827,148000001.0
2005-02-04 15:10:00,0.68828,0.68832,0.68822,0.68822,95399998.0
2005-02-04 15:11:00,0.68823,0.68833,0.6882,0.68833,113700000.0
2005-02-04 15:12:00,0.6883,0.68836,0.68827,0.68831,110500000.0
2005-02-04 15:13:00,0.68827,0.6883,0.68819,0.68819,234100002.0
2005-02-04 15:14:00,0.68824,0.68824,0.68804,0.68804,74399999.0
2005-02-04 15:15:00,0.688,0.68811,0.68797,0.68807,256199996.0
2005-02-04 15:16:00,0.68805,0.68826,0.68805,0.68819,176199998.0
2005-02-04 15:17:00,0.68827,0.6883,0.68824,0.68825,199699999.0
2005-02-04 15:18:00,0.68824,0.68824,0.68808,0.68815,168499997.0
2005-02-04 15:19:00,0.6881,0.6881,0.68797,0.68797,184200002.0
2005-02-04 15:20:00,0.68803,0.68803,0.68789,0.68789,136200001.0
2005-02-04 15:21:00,0.68792,0.68802,0.68792,0.68798,294900002.0
2005-02-04 15:22:00,0.688,0.68802,0.68796,0.68801,162099997.0
2005-02-04 15:23:00,0.68796,0.68807,0.68794,0.68798,138199998.0
2005-02-04 15:24:00,0.68805,0.68809,0.68799,0.68803,129800001.0
2005-02-04 15:25:00,0.68804,0.68816,0.688,0.688,144200002.0
2005-02-04 15:26:00,0.68796,0.68796,0.68779,0.68788,66000001.0
2005-02-04 15:27:00,0.6879,0.68803,0.68786,0.68803,125499999.0
2005-02-04 15:28:00,0.6881,0.68815,0.68797,0.68797,22800000.0
2005-02-04 15:29:00,0.68806,0.68807,0.68788,0.68791,148500000.0
2005-02-04 15:30:00,0.68829,0.68917,0.68829,0.68911,77800000.0
2005-02-04 15:31:00,0.68925,0.68936,0.6891,0.6891,96599999.0
2005-02-04 15:32:00,0.68926,0.6894,0.68919,0.68934,235300000.0
2005-02-04 15:33:00,0.68924,0.68929,0.68908,0.68917,91400001.0
2005-02-04 15:34:00,0.68906,0.68909,0.68884,0.689,196299999.0
2005-02-04 15:35:00,0.68905,0.68905,0.68862,0.68871,121500002.0
2005-02-04 15:36:00,0.6887,0.68881,0.6886,0.6887,189799995.0
2005-02-04 15:37:00,0.68884,0.68885,0.68874,0.68876,142099997.0
2005-02-04 15:38:00,0.68886,0.68905,0.68886,0.689,120699997.0
2005-02-04 15:39:00,0.68902,0.68906,0.68891,0.68905,279399999.0
2005-02-04 15:40:00,0.68911,0.68911,0.68889,0.6889,66600000.0
2005-02-04 15:41:00,0.68888,0.68905,0.68883,0.68902,224299994.0
2005-02-04 15:42:00,0.689,0.689,0.68874,0.68877,151700003.0
2005-02-04 15:43:00,0.68883,0.68884,0.68872,0.68875,86500001.0
2005-02-04 15:44:00,0.68887,0.68893,0.68861,0.68861,137599999.0
2005-02-04 15:45:00,0.68858,0.6886,0.6885,0.68857,138999999.0
2005-02-04 15:46:00,0.68845,0.68859,0.68844,0.68849,193500000.0
2005-02-04 15:47:00,0.68861,0.68861,0.68804,0.6881,150599997.0
2005-02-04 15:48:00,0.68804,0.68813,0.68798,0.68802,87499998.0
2005-02-04 15:49:00,0.68799,0.68801,0.68752,0.68752,131699999.0
2005-02-04 15:50:00,0.68746,0.68746,0.68692,0.68692,97299998.0
2005-02-04 15:51:00,0.68664,0.68696,0.68658,0.68691,339299999.0
2005-02-04 15:52:00,0.68694,0.68694,0.68668,0.6867,104299999.0
2005-02-04 15:53:00,0.68678,0.68689,0.68666,0.68668,204899995.0
2005-02-04 15:54:00,0.68673,0.68708,0.68671,0.68694,109499999.0
2005-02-04 15:55:00,0.68711,0.68729,0.68698,0.68727,285600001.0
2005-02-04 15:56:00,0.68715,0.68725,0.68709,0.68709,125300001.0
2005-02-04 15:57:00,0.68708,0.6871,0.68675,0.68675,267700002.0
2005-02-04 15:58:00,0.68683,0.68683,0.68669,0.68669,43800000.0
2005-02-04 15:59:00,0.68673,0.68695,0.68667,0.68693,85800002.0
2005-02-04 16:00:00,0.68686,0.68702,0.68678,0.68678,110900003.0
2005-02-04 16:01:00,0.68673,0.68694,0.68673,0.68692,186099997.0
2005-02-04 16:02:00,0.68689,0.68689,0.68665,0.68665,124599999.0
2005-02-04 16:03:00,0.68657,0.68673,0.68657,0.68673,193499997.0
2005-02-04 16:04:00,0.68673,0.68685,0.6867,0.68673,252900001.0
2005-02-04 16:05:00,0.68675,0.68693,0.68671,0.68692,213199998.0
2005-02-04 16:06:00,0.68685,0.68705,0.68683,0.68705,149800000.0
2005-02-04 16:07:00,0.68713,0.68715,0.68698,0.68709,167900000.0
2005-02-04 16:08:00,0.68708,0.68711,0.68694,0.68702,119400002.0
2005-02-04 16:09:00,0.68697,0.68704,0.68694,0.68704,247799996.0
2005-02-04 16:10:00,0.68697,0.68721,0.68697,0.68712,139600003.0
2005-02-04 16:11:00,0.68717,0.68731,0.6871,0.68729,194000004.0
2005-02-04 16:12:00,0.68737,0.68745,0.6872,0.68722,149100000.0
2005-02-04 16:13:00,0.6874,0.68752,0.68733,0.68752,50300000.0
2005-02-04 16:14:00,0.68753,0.68765,0.68746,0.68749,74299998.0
2005-02-04 16:15:00,0.68745,0.68745,0.68736,0.68736,48500000.0
2005-02-04 16:16:00,0.68747,0.68759,0.6873,0.68753,191500000.0
2005-02-04 16:17:00,0.68752,0.68752,0.68739,0.68739,227700002.0
2005-02-04 16:18:00,0.68738,0.68759,0.68737,0.68752,156799999.0
2005-02-04 16:19:00,0.68765,0.68772,0.68751,0.68763,250800003.0
2005-02-04 16:20:00,0.6876,0.68765,0.68759,0.68761,149600001.0
2005-02-04 16:21:00,0.6876,0.68763,0.68755,0.68756,75000002.0
2005-02-04 16:22:00,0.68752,0.68754,0.68739,0.6875,104500000.0
2005-02-04 16:23:00,0.68757,0.68766,0.6875,0.6876,202599998.0
2005-02-04 16:24:00,0.68752,0.68752,0.68727,0.68737,303399997.0
2005-02-04 16:25:00,0.68737,0.6874,0.6873,0.6874,103800002.0
2005-02-04 16:26:00,0.68737,0.68763,0.68731,0.68756,198000000.0
2005-02-04 16:27:00,0.68771,0.68774,0.68752,0.68752,167600004.0
2005-02-04 16:28:00,0.6875,0.68765,0.6875,0.6876,158300003.0
2005-02-04 16:29:00,0.68758,0.68761,0.68745,0.68752,292700005.0
2005-02-04 16:30:00,0.68751,0.68751,0.68732,0.68732,96299998.0
2005-02-04 16:31:00,0.68736,0.68753,0.68736,0.68752,183600004.0
2005-02-04 16:32:00,0.68746,0.6876,0.68746,0.68755,209600004.0
2005-02-04 16:33:00,0.6875,0.68754,0.68742,0.68742,101400001.0
2005-02-04 16:34:00,0.68748,0.68748,0.68732,0.68738,181800004.0
2005-02-04 16:35:00,0.68747,0.68753,0.68738,0.68738,111400002.0
2005-02-04 16:36:00,0.68743,0.68752,0.68742,0.68742,107799999.0
2005-02-04 16:37:00,0.68748,0.68748,0.68742,0.68744,90799999.0
2005-02-04 16:38:00,0.68755,0.68761,0.68739,0.68741,211499999.0
2005-02-04 16:39:00,0.68749,0.68753,0.68742,0.68753,221799999.0
2005-02-04 16:40:00,0.68743,0.68757,0.68741,0.68755,147100001.0
2005-02-04 16:41:00,0.68752,0.68779,0.6875,0.68779,216400000.0
2005-02-04 16:42:00,0.68782,0.68805,0.68782,0.68805,69499999.0
2005-02-04 16:43:00,0.68802,0.68809,0.68773,0.68773,165199997.0
2005-02-04 16:44:00,0.68764,0.68785,0.68764,0.68785,225399999.0
2005-02-04 16:45:00,0.68777,0.68777,0.68753,0.68769,157199999.0
2005-02-04 16:46:00,0.68775,0.68775,0.68749,0.68773,146299997.0
2005-02-04 16:47:00,0.68758,0.68774,0.68746,0.68774,182000004.0
2005-02-04 16:48:00,0.68749,0.68776,0.68749,0.68757,225099995.0
2005-02-04 16:49:00,0.68767,0.68786,0.6876,0.68785,294500001.0
2005-02-04 16:50:00,0.6877,0.6879,0.6877,0.68784,217599995.0
2005-02-04 16:51:00,0.68793,0.68802,0.68788,0.68795,278799993.0
2005-02-04 16:52:00,0.68794,0.68806,0.68793,0.68802,232700004.0
2005-02-04 16:53:00,0.68803,0.68803,0.68779,0.68779,137399999.0
2005-02-04 16:54:00,0.68784,0.68784,0.6877,0.6877,134199999.0
2005-02-04 16:55:00,0.68783,0.68783,0.68776,0.6878,134299999.0
2005-02-04 16:56:00,0.68773,0.68793,0.68773,0.6879,215699997.0
2005-02-04 16:57:00,0.68795,0.68799,0.68782,0.68782,137000001.0
2005-02-04 16:58:00,0.68783,0.68788,0.68774,0.68788,111800001.0
2005-02-04 16:59:00,0.68784,0.68784,0.68762,0.68768,78100000.0
2005-02-04 17:00:00,0.68769,0.68769,0.68749,0.68749,82800000.0
2005-02-04 17:01:00,0.68751,0.68757,0.68742,0.68745,195400005.0
2005-02-04 17:02:00,0.68739,0.68739,0.68729,0.6873,138000001.0
2005-02-04 17:03:00,0.68738,0.68738,0.68722,0.68722,75100001.0
2005-02-04 17:04:00,0.68737,0.68745,0.68733,0.68738,131799997.0
2005-02-04 17:05:00,0.6874,0.68744,0.68729,0.68734,185599998.0
2005-02-04 17:06:00,0.68743,0.68745,0.68734,0.68741,138699999.0
2005-02-04 17:07:00,0.68744,0.68752,0.68738,0.68738,264800004.0
2005-02-04 17:08:00,0.68744,0.68746,0.68712,0.68712,146999999.0
2005-02-04 17:09:00,0.68718,0.68723,0.68702,0.68723,202399998.0
2005-02-04 17:10:00,0.68728,0.68728,0.68719,0.68727,198300006.0
2005-02-04 17:11:00,0.68719,0.68726,0.68719,0.68726,70999998.0
2005-02-04 17:12:00,0.68723,0.68724,0.68708,0.68708,58700000.0
2005-02-04 17:13:00,0.68703,0.68723,0.6869,0.68722,158899996.0
2005-02-04 17:14:00,0.68724,0.68727,0.68718,0.68725,157100001.0
2005-02-04 17:15:00,0.68717,0.68736,0.68716,0.68725,142099999.0
2005-02-04 17:16:00,0.68727,0.68727,0.6871,0.68719,164699995.0
2005-02-04 17:17:00,0.68714,0.68718,0.68706,0.68718,269699996.0
2005-02-04 17:18:00,0.6872,0.6872,0.68706,0.68714,181299998.0
2005-02-04 17:19:00,0.68721,0.68721,0.68702,0.68702,62000000.0
2005-02-04 17:20:00,0.6871,0.6871,0.68693,0.68693,51000000.0
2005-02-04 17:21:00,0.68693,0.68705,0.6869,0.6869,136799999.0
2005-02-04 17:22:00,0.68694,0.68703,0.6869,0.68696,121000001.0
2005-02-04 17:23:00,0.68684,0.68684,0.68666,0.68666,170399997.0
2005-02-04 17:24:00,0.68677,0.68684,0.6867,0.68671,187299998.0
2005-02-04 17:25:00,0.68673,0.6868,0.68667,0.6868,273499995.0
2005-02-04 17:26:00,0.68685,0.68689,0.68676,0.68677,227599997.0
2005-02-04 17:27:00,0.68675,0.68681,0.68667,0.68674,142500000.0
2005-02-04 17:28:00,0.68673,0.68673,0.68658,0.68663,54900000.0
2005-02-04 17:29:00,0.68654,0.68668,0.68654,0.68662,152200001.0
2005-02-04 17:30:00,0.68657,0.68663,0.68651,0.68651,157800000.0
2005-02-04 17:31:00,0.68657,0.68659,0.68644,0.68646,178700000.0
2005-02-04 17:32:00,0.68653,0.68653,0.68633,0.68635,79000002.0
2005-02-04 17:33:00,0.68649,0.68659,0.68639,0.68659,116399998.0
2005-02-04 17:34:00,0.68658,0.68662,0.68658,0.68662,56300000.0
2005-02-04 17:35:00,0.68664,0.68665,0.6866,0.68665,224100000.0
2005-02-04 17:36:00,0.68662,0.68667,0.68652,0.68663,159800001.0
2005-02-04 17:37:00,0.68657,0.68672,0.68657,0.68668,124300002.0
2005-02-04 17:38:00,0.68668,0.68671,0.68661,0.68666,169200002.0
2005-02-04 17:39:00,0.6867,0.6867,0.6866,0.68664,45500001.0
2005-02-04 17:40:00,0.68658,0.68659,0.68641,0.68647,183599998.0
2005-02-04 17:41:00,0.68656,0.68657,0.68642,0.68652,75500000.0
2005-02-04 17:42:00,0.68656,0.68659,0.68642,0.68642,102600002.0
2005-02-04 17:43:00,0.68649,0.68657,0.68648,0.6865,59700001.0
2005-02-04 17:44:00,0.68648,0.68654,0.68641,0.68653,138299998.0
2005-02-04 17:45:00,0.68646,0.68646,0.6863,0.68638,220800004.0
2005-02-04 17:46:00,0.68636,0.68636,0.68628,0.68633,77099999.0
2005-02-04 17:47:00,0.6863,0.68638,0.6863,0.68637,162100000.0
2005-02-04 17:48:00,0.68641,0.68649,0.68637,0.68637,47000000.0
2005-02-04 17:49:00,0.68645,0.68648,0.6864,0.68643,102299999.0
2005-02-04 17:50:00,0.68646,0.68646,0.68625,0.68641,203100005.0
2005-02-04 17:51:00,0.68641,0.68641,0.68641,0.68641,17200000.0
2005-02-04 17:52:00,0.68648,0.68648,0.68626,0.68634,142899999.0
2005-02-04 17:53:00,0.68636,0.68644,0.68615,0.68642,242599996.0
2005-02-04 17:54:00,0.68645,0.68648,0.6863,0.68637,288500002.0
2005-02-04 17:55:00,0.68628,0.68648,0.68628,0.68647,127500004.0
2005-02-04 17:56:00,0.68639,0.68639,0.68621,0.68634,200800001.0
2005-02-04 17:57:00,0.68631,0.68631,0.68623,0.68628,115599997.0
2005-02-04 17:58:00,0.68627,0.68641,0.68618,0.68631,157400002.0
2005-02-04 17:59:00,0.68633,0.68646,0.68618,0.68618,143500003.0
2005-02-04 18:00:00,0.68625,0.68632,0.68619,0.68631,189899999.0
2005-02-04 18:01:00,0.68631,0.68631,0.68609,0.68631,1105000009.0
2005-02-04 18:02:00,0.68611,0.68629,0.68587,0.68587,1758000001.0
2005-02-04 18:03:00,0.68585,0.68597,0.68577,0.68587,1854000002.0
2005-02-04 18:04:00,0.68595,0.68597,0.68584,0.68586,842899996.0
2005-02-04 18:05:00,0.68582,0.68595,0.68552,0.6856,996900000.0
2005-02-04 18:06:00,0.68561,0.68575,0.68558,0.68571,1856400000.0
2005-02-04 18:07:00,0.68586,0.68595,0.68572,0.68588,2079900002.0
2005-02-04 18:08:00,0.6851,0.6852,0.6851,0.6851,956499999.0
2005-02-04 18:09:00,0.6859,0.68592,0.68574,0.6858,956499999.0
2005-02-04 18:10:00,0.68598,0.68598,0.68577,0.68577,1156600001.0
2005-02-04 18:11:00,0.68585,0.68601,0.68585,0.68601,1057100007.0
2005-02-04 18:12:00,0.686,0.68605,0.68582,0.68597,960399998.0
2005-02-04 18:13:00,0.68603,0.68603,0.68584,0.68602,937000005.0
2005-02-04 18:14:00,0.68599,0.68605,0.68597,0.686,1461999995.0
2005-02-04 18:15:00,0.68597,0.68597,0.68566,0.68566,2090999988.0
2005-02-04 18:16:00,0.6856,0.68582,0.6855,0.6855,986999996.0
2005-02-04 18:17:00,0.68554,0.68572,0.68554,0.68571,940900000.0
2005-02-04 18:18:00,0.68553,0.68569,0.68545,0.68551,788899997.0
2005-02-04 18:19:00,0.68568,0.68568,0.68542,0.68561,762699991.0
2005-02-04 18:20:00,0.6854,0.68559,0.68534,0.68553,543799999.0
2005-02-04 18:21:00,0.6855,0.68551,0.68523,0.68551,912400001.0
2005-02-04 18:22:00,0.68559,0.68563,0.68533,0.68533,1131700012.0
2005-02-04 18:23:00,0.68537,0.68558,0.68537,0.68558,1520000001.0
2005-02-04 18:24:00,0.68534,0.68572,0.68534,0.68543,828599995.0
2005-02-04 18:25:00,0.68564,0.68568,0.68543,0.68558,902300001.0
2005-02-04 18:26:00,0.68562,0.68562,0.68534,0.68553,1100500006.0
2005-02-04 18:27:00,0.6854,0.68563,0.68536,0.68548,808200007.0
2005-02-04 18:28:00,0.68566,0.68567,0.68539,0.68556,642800002.0
2005-02-04 18:29:00,0.68558,0.68578,0.68554,0.68573,826999996.0
2005-02-04 18:30:00,0.68571,0.68577,0.68556,0.68558,761300002.0
2005-02-04 18:31:00,0.68542,0.68563,0.68542,0.68557,404900007.0
2005-02-04 18:32:00,0.68568,0.6857,0.68543,0.68543,749400001.0
2005-02-04 18:33:00,0.6856,0.6856,0.68528,0.68545,789000001.0
2005-02-04 18:34:00,0.6854,0.68547,0.68531,0.68547,866900002.0
2005-02-04 18:35:00,0.68548,0.68549,0.68533,0.68543,575800001.0
2005-02-04 18:36:00,0.68523,0.68541,0.68522,0.68541,290700001.0
2005-02-04 18:37:00,0.68544,0.68553,0.68533,0.68552,341400000.0
2005-02-04 18:38:00,0.68553,0.68555,0.68552,0.68552,374999997.0
2005-02-04 18:39:00,0.68541,0.68555,0.68533,0.68547,442499994.0
2005-02-04 18:40:00,0.68541,0.68555,0.68532,0.6855,441700001.0
2005-02-04 18:41:00,0.68541,0.68563,0.68541,0.68548,740799998.0
2005-02-04 18:42:00,0.68556,0.68566,0.68542,0.68554,401199995.0
2005-02-04 18:43:00,0.68537,0.68553,0.68532,0.68547,282400001.0
2005-02-04 18:44:00,0.68555,0.68559,0.68548,0.68548,711299991.0
2005-02-04 18:45:00,0.68552,0.68556,0.68546,0.68546,364600003.0
2005-02-04 18:46:00,0.6856,0.68562,0.68546,0.68558,183899999.0
2005-02-04 18:47:00,0.68557,0.68557,0.68537,0.68545,226099997.0
2005-02-04 18:48:00,0.68537,0.68548,0.68531,0.68548,443200000.0
2005-02-04 18:49:00,0.68537,0.68551,0.68536,0.68551,187699999.0
2005-02-04 18:50:00,0.68536,0.68552,0.68533,0.68551,89999999.0
2005-02-04 18:51:00,0.68544,0.6856,0.68542,0.68555,377400002.0
2005-02-04 18:52:00,0.6857,0.6857,0.68547,0.68553,365900003.0
2005-02-04 18:53:00,0.68559,0.68562,0.68539,0.68554,741800001.0
2005-02-04 18:54:00,0.68558,0.68566,0.68553,0.68565,268400004.0
2005-02-04 18:55:00,0.68564,0.68582,0.68563,0.6857,532699994.0
2005-02-04 18:56:00,0.68571,0.68576,0.68563,0.68572,354200002.0
2005-02-04 18:57:00,0.68576,0.68576,0.68554,0.68563,337799996.0
2005-02-04 18:58:00,0.68564,0.68568,0.68557,0.68562,1131699988.0
2005-02-04 18:59:00,0.68555,0.68563,0.68551,0.68555,680700003.0
2005-02-04 19:00:00,0.68553,0.68555,0.6854,0.68555,447799996.0
2005-02-04 19:01:00,0.68548,0.68548,0.68535,0.68535,130600002.0
2005-02-04 19:02:00,0.68538,0.68538,0.6852,0.68527,492299998.0
2005-02-04 19:03:00,0.68523,0.68535,0.68519,0.68519,423200002.0
2005-02-04 19:04:00,0.68531,0.68531,0.68498,0.68515,355099997.0
2005-02-04 19:05:00,0.68505,0.68519,0.68479,0.68501,314600000.0
2005-02-04 19:06:00,0.68481,0.68509,0.68481,0.685,567100003.0
2005-02-04 19:07:00,0.68512,0.68521,0.68505,0.68515,342099993.0
2005-02-04 19:08:00,0.68512,0.68517,0.685,0.6851,1171499997.0
2005-02-04 19:09:00,0.68505,0.68521,0.68497,0.68521,425400003.0
2005-02-04 19:10:00,0.68515,0.68524,0.68514,0.6852,409599998.0
2005-02-04 19:11:00,0.68524,0.6853,0.68515,0.6853,122699999.0
2005-02-04 19:12:00,0.68532,0.68532,0.68518,0.6852,238199999.0
2005-02-04 19:13:00,0.68525,0.68545,0.68521,0.68533,340600005.0
2005-02-04 19:14:00,0.68537,0.68542,0.68529,0.68533,183100001.0
2005-02-04 19:15:00,0.68532,0.68535,0.68518,0.68518,614399999.0
2005-02-04 19:16:00,0.68532,0.68535,0.68527,0.68534,150100001.0
2005-02-04 19:17:00,0.68538,0.68538,0.68524,0.68527,256499999.0
2005-02-04 19:18:00,0.68528,0.68531,0.68521,0.68527,349899996.0
2005-02-04 19:19:00,0.68525,0.68528,0.68521,0.68525,528500006.0
2005-02-04 19:20:00,0.68519,0.68519,0.68501,0.68513,451899997.0
2005-02-04 19:21:00,0.68512,0.6852,0.6851,0.68513,271299997.0
2005-02-04 19:22:00,0.68519,0.68526,0.68512,0.68516,332899996.0
2005-02-04 19:23:00,0.68507,0.68514,0.68501,0.68514,289599996.0
2005-02-04 19:24:00,0.68515,0.6852,0.68515,0.68518,218600000.0
2005-02-04 19:25:00,0.6852,0.68525,0.6851,0.68522,216100001.0
2005-02-04 19:26:00,0.68522,0.68524,0.68513,0.68513,599000003.0
2005-02-04 19:27:00,0.68513,0.68523,0.68513,0.68518,733999998.0
2005-02-04 19:28:00,0.68522,0.68527,0.68522,0.68526,196700000.0
2005-02-04 19:29:00,0.68525,0.68529,0.68519,0.68526,481599996.0
2005-02-04 19:30:00,0.68523,0.68526,0.68519,0.68519,551400001.0
2005-02-04 19:31:00,0.68519,0.68537,0.68519,0.68529,759900004.0
2005-02-04 19:32:00,0.68535,0.68539,0.68531,0.68534,197700001.0
2005-02-04 19:33:00,0.68527,0.68535,0.6851,0.68513,205300001.0
2005-02-04 19:34:00,0.68514,0.68551,0.68514,0.68547,505599993.0
2005-02-04 19:35:00,0.68557,0.68562,0.68529,0.68549,513500000.0
2005-02-04 19:36:00,0.68545,0.68555,0.68532,0.68549,633199994.0
2005-02-04 19:37:00,0.68563,0.68563,0.68552,0.68557,330900001.0
2005-02-04 19:38:00,0.68558,0.68558,0.68531,0.68545,213800000.0
2005-02-04 19:39:00,0.68545,0.6855,0.68545,0.6855,693900003.0
2005-02-04 19:40:00,0.68546,0.68553,0.68542,0.68542,659700008.0
2005-02-04 19:41:00,0.68535,0.68541,0.6852,0.6852,636599998.0
2005-02-04 19:42:00,0.6852,0.6852,0.685,0.68505,365600003.0
2005-02-04 19:43:00,0.68499,0.68511,0.68498,0.68511,136700002.0
2005-02-04 19:44:00,0.68502,0.68519,0.68502,0.68512,341900004.0
2005-02-04 19:45:00,0.68508,0.68516,0.68498,0.68498,309000000.0
2005-02-04 19:46:00,0.68512,0.68517,0.68503,0.68503,163100000.0
2005-02-04 19:47:00,0.68503,0.6851,0.68497,0.68505,233300004.0
2005-02-04 19:48:00,0.68513,0.68515,0.68493,0.68495,53700001.0
2005-02-04 19:49:00,0.68499,0.68504,0.6849,0.68498,193000001.0
2005-02-04 19:50:00,0.68502,0.68502,0.68491,0.68492,314800002.0
2005-02-04 19:51:00,0.68498,0.68501,0.68487,0.68487,431099997.0
2005-02-04 19:52:00,0.685,0.68503,0.68496,0.68503,214099998.0
2005-02-04 19:53:00,0.68501,0.68511,0.68496,0.68511,141699997.0
2005-02-04 19:54:00,0.68504,0.6852,0.68499,0.6852,135299998.0
2005-02-04 19:55:00,0.68527,0.68527,0.6852,0.6852,61799999.0
2005-02-04 19:56:00,0.68526,0.68527,0.6851,0.68515,96000001.0
2005-02-04 19:57:00,0.68512,0.68526,0.68512,0.68515,446800002.0
2005-02-04 19:58:00,0.68523,0.68523,0.68514,0.68521,279100000.0
2005-02-04 19:59:00,0.68525,0.68549,0.68521,0.68545,397500000.0
2005-02-04 20:00:00,0.68541,0.68556,0.68536,0.68549,174300001.0
2005-02-04 20:01:00,0.68544,0.68554,0.68524,0.68531,188700000.0
2005-02-04 20:02:00,0.6853,0.68556,0.68528,0.68552,100700000.0
2005-02-04 20:03:00,0.68557,0.68584,0.68554,0.6857,211600001.0
2005-02-04 20:04:00,0.68561,0.68576,0.68559,0.68576,172699997.0
2005-02-04 20:05:00,0.68569,0.6857,0.68556,0.6857,142999997.0
2005-02-04 20:06:00,0.68565,0.68581,0.68563,0.6858,170500000.0
2005-02-04 20:07:00,0.68566,0.68583,0.68565,0.68581,106000003.0
2005-02-04 20:08:00,0.68583,0.68586,0.68565,0.68577,671000007.0
2005-02-04 20:09:00,0.6857,0.68583,0.68565,0.6858,192499999.0
2005-02-04 20:10:00,0.68573,0.6858,0.68567,0.68574,110999999.0
2005-02-04 20:11:00,0.68582,0.68586,0.68574,0.68575,198700001.0
2005-02-04 20:12:00,0.68584,0.68621,0.68577,0.68621,880899998.0
2005-02-04 20:13:00,0.68623,0.68631,0.68604,0.68631,352400002.0
2005-02-04 20:14:00,0.68641,0.68641,0.68606,0.68608,313399999.0
2005-02-04 20:15:00,0.68618,0.6862,0.68605,0.68608,930499999.0
2005-02-04 20:16:00,0.68607,0.68612,0.68599,0.68608,595500002.0
2005-02-04 20:17:00,0.68601,0.68601,0.68584,0.6859,130099997.0
2005-02-04 20:18:00,0.686,0.68603,0.68585,0.68603,223799999.0
2005-02-04 20:19:00,0.68597,0.68604,0.6859,0.686,530999999.0
2005-02-04 20:20:00,0.68603,0.68618,0.68585,0.68618,364100000.0
2005-02-04 20:21:00,0.68615,0.68644,0.68615,0.68636,225900002.0
2005-02-04 20:22:00,0.6864,0.68655,0.68627,0.68651,95799997.0
2005-02-04 20:23:00,0.68646,0.68689,0.68637,0.68669,537199997.0
2005-02-04 20:24:00,0.68634,0.68683,0.68634,0.68683,323299997.0
2005-02-04 20:25:00,0.68681,0.68681,0.68656,0.68663,379000000.0
2005-02-04 20:26:00,0.6866,0.68668,0.6865,0.68665,856500006.0
2005-02-04 20:27:00,0.68662,0.68672,0.68652,0.68671,359199996.0
2005-02-04 20:28:00,0.68656,0.68667,0.68638,0.68663,471299998.0
2005-02-04 20:29:00,0.68636,0.68665,0.68636,0.68658,713100011.0
2005-02-04 20:30:00,0.68656,0.68663,0.6861,0.6861,1569299995.0
2005-02-04 20:31:00,0.68656,0.68672,0.68613,0.68661,1190799998.0
2005-02-04 20:32:00,0.68665,0.68665,0.68641,0.6866,1467600005.0
2005-02-04 20:33:00,0.68658,0.68659,0.68647,0.68647,443300005.0
2005-02-04 20:34:00,0.68643,0.68661,0.68639,0.68656,309100000.0
2005-02-04 20:35:00,0.68661,0.68662,0.68643,0.68662,294500003.0
2005-02-04 20:36:00,0.68663,0.68667,0.68648,0.6866,247600003.0
2005-02-04 20:37:00,0.68657,0.6867,0.6865,0.6867,764899996.0
2005-02-04 20:38:00,0.68657,0.68685,0.68656,0.68665,797199999.0
2005-02-04 20:39:00,0.68681,0.68681,0.6866,0.68665,349699997.0
2005-02-04 20:40:00,0.68667,0.68682,0.68662,0.68664,442800002.0
2005-02-04 20:41:00,0.68658,0.68687,0.68657,0.68687,306399999.0
2005-02-04 20:42:00,0.68685,0.68685,0.68668,0.68669,54300001.0
2005-02-04 20:43:00,0.68672,0.68673,0.6866,0.6866,553099997.0
2005-02-04 20:44:00,0.6867,0.68674,0.68661,0.68673,960500004.0
2005-02-04 20:45:00,0.68681,0.68684,0.68678,0.68678,418399997.0
2005-02-04 20:46:00,0.68679,0.68679,0.68669,0.68675,115500000.0
2005-02-04 20:47:00,0.68677,0.6868,0.68663,0.68664,482600007.0
2005-02-04 20:48:00,0.6866,0.68676,0.6866,0.68663,783399991.0
2005-02-04 20:49:00,0.68676,0.68676,0.68665,0.68673,369699998.0
2005-02-04 20:50:00,0.68673,0.68673,0.68654,0.68667,1263200005.0
2005-02-04 20:51:00,0.68663,0.6867,0.68658,0.6867,450899996.0
2005-02-04 20:52:00,0.68662,0.68679,0.68661,0.68667,515600000.0
2005-02-04 20:53:00,0.68678,0.68687,0.68668,0.68668,874499992.0
2005-02-04 20:54:00,0.68685,0.68697,0.68669,0.68697,613300003.0
2005-02-04 20:55:00,0.68692,0.687,0.6868,0.68689,469999999.0
2005-02-04 20:56:00,0.68691,0.68705,0.68687,0.6869,1131700001.0
2005-02-04 20:57:00,0.687,0.68704,0.6869,0.687,1276200004.0
2005-02-04 20:58:00,0.68687,0.6871,0.68687,0.68708,658999998.0
2005-02-04 20:59:00,0.68705,0.68705,0.68679,0.6869,1277199995.0
2005-02-04 21:00:00,0.68697,0.68699,0.68689,0.68695,1499900011.0
2005-02-04 21:01:00,0.6869,0.68696,0.6868,0.68682,1055900002.0
2005-02-04 21:02:00,0.68682,0.6869,0.68675,0.68675,476300008.0
2005-02-04 21:03:00,0.68681,0.68688,0.68672,0.68679,630500005.0
2005-02-04 21:04:00,0.68675,0.68675,0.6866,0.68663,575600001.0
2005-02-04 21:05:00,0.68661,0.68671,0.68661,0.68671,748099997.0
2005-02-04 21:06:00,0.68673,0.68673,0.68661,0.68661,479800004.0
2005-02-04 21:07:00,0.68667,0.68678,0.68663,0.68669,150300001.0
2005-02-04 21:08:00,0.68669,0.68672,0.6865,0.68651,160400005.0
2005-02-04 21:09:00,0.68653,0.68659,0.68638,0.68638,376599999.0
2005-02-04 21:10:00,0.68639,0.68658,0.68637,0.68655,166000003.0
2005-02-04 21:11:00,0.68657,0.68663,0.68657,0.68663,207300006.0
2005-02-04 21:12:00,0.68659,0.68662,0.68636,0.68653,211500001.0
2005-02-04 21:13:00,0.68648,0.68648,0.68627,0.68636,335400008.0
2005-02-04 21:14:00,0.68632,0.68645,0.68632,0.68643,671999996.0
2005-02-04 21:15:00,0.68646,0.68648,0.68638,0.68638,312100000.0
2005-02-04 21:16:00,0.68643,0.68665,0.6864,0.68665,290199996.0
2005-02-04 21:17:00,0.68655,0.68659,0.68651,0.68654,107300000.0
2005-02-04 21:18:00,0.68648,0.68661,0.68644,0.68661,71400001.0
2005-02-04 21:19:00,0.68663,0.68664,0.68658,0.6866,315999999.0
2005-02-04 21:20:00,0.68662,0.68666,0.68659,0.68662,1272800001.0
2005-02-04 21:21:00,0.68663,0.68663,0.68655,0.68655,555200003.0
2005-02-04 21:22:00,0.68657,0.68658,0.68635,0.68658,963299991.0
2005-02-04 21:23:00,0.6866,0.6866,0.68654,0.68656,242299998.0
2005-02-04 21:24:00,0.68662,0.68663,0.68643,0.68653,240100005.0
2005-02-04 21:25:00,0.68655,0.68656,0.68641,0.68641,182299998.0
2005-02-04 21:26:00,0.68655,0.68657,0.68639,0.68639,86900002.0
2005-02-04 21:27:00,0.68634,0.68652,0.68634,0.68647,131599997.0
2005-02-04 21:28:00,0.6865,0.6865,0.68624,0.68638,338699995.0
2005-02-04 21:29:00,0.68641,0.68641,0.6862,0.68639,212900002.0
2005-02-04 21:30:00,0.68637,0.68641,0.68637,0.68638,75800001.0
2005-02-04 21:31:00,0.68639,0.68639,0.68622,0.68631,256500005.0
2005-02-04 21:32:00,0.68628,0.68653,0.68626,0.68627,432500006.0
2005-02-04 21:33:00,0.68627,0.68642,0.6862,0.6862,578700007.0
2005-02-04 21:34:00,0.68619,0.68638,0.68619,0.68637,715099995.0
2005-02-04 21:35:00,0.68639,0.68639,0.6862,0.68621,310199999.0
2005-02-04 21:36:00,0.68642,0.68644,0.68627,0.68638,174599995.0
2005-02-04 21:37:00,0.68644,0.68649,0.68627,0.68648,231399999.0
2005-02-04 21:38:00,0.68608,0.6865,0.68608,0.6865,175000000.0
2005-02-04 21:39:00,0.68643,0.68653,0.6864,0.68646,211599998.0
2005-02-04 21:40:00,0.68651,0.68654,0.68628,0.68636,143899998.0
2005-02-04 21:41:00,0.68633,0.68643,0.68619,0.68627,210700004.0
2005-02-04 21:42:00,0.68617,0.68642,0.68617,0.6864,79399999.0
2005-02-04 21:43:00,0.68645,0.68648,0.68625,0.68633,288899998.0
2005-02-04 21:44:00,0.68634,0.68651,0.68624,0.68635,446600001.0
2005-02-04 21:45:00,0.68651,0.68655,0.68619,0.68632,109899998.0
2005-02-04 21:46:00,0.68648,0.68656,0.68638,0.68642,446099996.0
2005-02-04 21:47:00,0.68658,0.68658,0.68642,0.68653,270099994.0
2005-02-04 21:48:00,0.68649,0.68655,0.68639,0.68653,157100003.0
2005-02-04 21:49:00,0.68644,0.68652,0.68635,0.68642,153400001.0
2005-02-04 21:50:00,0.68634,0.68648,0.68634,0.68642,72100000.0
2005-02-04 21:51:00,0.68653,0.68653,0.68631,0.6864,385000009.0
2005-02-04 21:52:00,0.68647,0.68654,0.68636,0.68641,165399997.0
2005-02-04 21:53:00,0.68656,0.68656,0.68642,0.68642,104999999.0
2005-02-04 21:54:00,0.68639,0.6865,0.68633,0.68647,421199996.0
2005-02-04 21:55:00,0.68653,0.68653,0.68637,0.68646,135200001.0
2005-02-04 21:56:00,0.68646,0.68652,0.68638,0.68643,195800000.0
2005-02-04 21:57:00,0.68653,0.68659,0.68633,0.68651,422699999.0
2005-02-04 21:58:00,0.68646,0.68651,0.68638,0.68641,132700002.0
2005-02-04 21:59:00,0.68658,0.68658,0.68636,0.68655,473800004.0
2005-02-04 22:00:00,0.68653,0.68656,0.68636,0.68636,211900001.0
2005-02-04 22:01:00,0.68655,0.68657,0.68633,0.68653,273499998.0
2005-02-04 22:02:00,0.68654,0.68659,0.68644,0.68648,265200000.0
2005-02-04 22:03:00,0.68655,0.68658,0.68648,0.6865,476600001.0
2005-02-04 22:04:00,0.68647,0.68648,0.6864,0.68644,282100002.0
2005-02-04 22:05:00,0.68639,0.68641,0.68635,0.68635,121100004.0
2005-02-04 22:06:00,0.68634,0.68637,0.68628,0.68632,220299998.0
2005-02-04 22:07:00,0.68632,0.68636,0.68632,0.68636,153600002.0
2005-02-04 22:08:00,0.68635,0.68636,0.68621,0.68627,311699995.0
2005-02-04 22:09:00,0.6863,0.68637,0.68627,0.68637,221799998.0
2005-02-04 22:10:00,0.68639,0.68649,0.68633,0.68643,149700001.0
2005-02-04 22:11:00,0.68653,0.68653,0.68647,0.6865,111900000.0
2005-02-04 22:12:00,0.68643,0.68645,0.6864,0.68643,454099994.0
2005-02-04 22:13:00,0.68642,0.68643,0.68642,0.68643,150100001.0
2005-02-04 22:14:00,0.68641,0.68641,0.68637,0.68637,86400000.0
2005-02-04 22:15:00,0.68636,0.68643,0.68636,0.68641,682700003.0
2005-02-04 22:16:00,0.6864,0.68641,0.68632,0.68641,507600000.0
2005-02-04 22:17:00,0.68646,0.68648,0.68633,0.68639,293700003.0
2005-02-04 22:18:00,0.68641,0.68642,0.68625,0.68625,125399998.0
2005-02-04 22:19:00,0.68628,0.68637,0.68624,0.68633,152500001.0
2005-02-04 22:20:00,0.68635,0.68638,0.68635,0.68636,30000000.0
2005-02-04 22:21:00,0.68645,0.68645,0.68623,0.68632,297499997.0
2005-02-04 22:22:00,0.68627,0.68639,0.68623,0.6863,363799998.0
2005-02-04 22:23:00,0.68628,0.68628,0.686,0.68624,487600009.0
2005-02-04 22:24:00,0.68612,0.68636,0.68612,0.68636,340599996.0
2005-02-04 22:25:00,0.68593,0.68635,0.68593,0.68635,200300000.0
2005-02-04 22:26:00,0.68636,0.68639,0.68632,0.68632,433899998.0
2005-02-04 22:27:00,0.68652,0.68652,0.68636,0.68646,91900001.0
2005-02-04 22:28:00,0.68629,0.68633,0.68625,0.68632,263999997.0
2005-02-04 22:29:00,0.68641,0.68646,0.68632,0.68632,294099998.0
2005-02-04 22:30:00,0.68644,0.68644,0.68632,0.68632,34200000.0
2005-02-04 22:31:00,0.68641,0.68641,0.68631,0.68631,128300002.0
2005-02-04 22:32:00,0.68633,0.6864,0.68633,0.6864,365499996.0
2005-02-04 22:33:00,0.6864,0.68647,0.6864,0.68647,201300000.0
2005-02-04 22:34:00,0.68646,0.68649,0.68637,0.68637,399300000.0
2005-02-04 22:35:00,0.6865,0.6865,0.68644,0.68649,224499995.0
2005-02-04 22:36:00,0.68653,0.68655,0.6865,0.68651,114899999.0
2005-02-04 22:37:00,0.6865,0.68654,0.68645,0.68645,397800007.0
2005-02-04 22:38:00,0.68665,0.6867,0.68665,0.6867,55099998.0
2005-02-04 22:39:00,0.6865,0.68652,0.68641,0.68647,272499997.0
2005-02-04 22:40:00,0.68645,0.68652,0.68645,0.68645,506299992.0
2005-02-04 22:41:00,0.68645,0.68651,0.68645,0.6865,262900002.0
2005-02-04 22:42:00,0.68642,0.68649,0.68641,0.68642,285400005.0
2005-02-04 22:43:00,0.68647,0.68647,0.68624,0.68634,86299999.0
2005-02-04 22:44:00,0.68623,0.68638,0.6862,0.68633,215100005.0
2005-02-04 22:45:00,0.68637,0.68637,0.68614,0.68614,295300000.0
2005-02-04 22:46:00,0.6863,0.68632,0.68617,0.68619,164800002.0
2005-02-04 22:47:00,0.68628,0.68628,0.6861,0.6861,135799999.0
2005-02-04 22:48:00,0.6861,0.68623,0.6861,0.68613,325100007.0
2005-02-04 22:49:00,0.68629,0.68629,0.68597,0.686,116800001.0
2005-02-04 22:50:00,0.68614,0.68621,0.68614,0.68617,57900000.0
2005-02-04 22:51:00,0.68619,0.68619,0.68597,0.68597,116399998.0
2005-02-04 22:52:00,0.68607,0.68613,0.68604,0.68605,213100003.0
2005-02-04 22:53:00,0.68599,0.68614,0.68592,0.686,173000001.0
2005-02-04 22:54:00,0.68596,0.6861,0.68593,0.68605,115699999.0
2005-02-04 22:55:00,0.68604,0.68605,0.68594,0.68594,109800003.0
2005-02-04 22:56:00,0.68598,0.68603,0.68591,0.68603,128000003.0
2005-02-04 22:57:00,0.6861,0.68611,0.68605,0.68608,108900001.0
2005-02-04 22:58:00,0.68605,0.68605,0.68592,0.68599,342400002.0
2005-02-04 22:59:00,0.68594,0.68601,0.68585,0.68588,274600002.0
2005-02-04 23:00:00,0.68581,0.68611,0.68581,0.68603,159500001.0
2005-02-04 23:01:00,0.68607,0.68607,0.68607,0.68607,8000000.0
2005-02-04 23:02:00,0.68605,0.6861,0.68605,0.68607,179100000.0
2005-02-04 23:03:00,0.68611,0.68611,0.68596,0.68606,122999997.0
2005-02-04 23:04:00,0.68608,0.68611,0.68602,0.68608,131399997.0
2005-02-04 23:05:00,0.68609,0.6861,0.68605,0.68609,139300001.0
2005-02-04 23:06:00,0.6861,0.68615,0.6861,0.6861,114500002.0
2005-02-04 23:07:00,0.68608,0.68614,0.68608,0.6861,178999997.0
2005-02-04 23:08:00,0.68607,0.68615,0.68606,0.68615,90599997.0
2005-02-04 23:09:00,0.6861,0.68615,0.68608,0.68615,230599997.0
2005-02-04 23:10:00,0.6861,0.6861,0.686,0.68605,174799997.0
2005-02-04 23:11:00,0.68611,0.68611,0.68602,0.68603,320399998.0
2005-02-04 23:12:00,0.68615,0.68618,0.68604,0.68613,208800000.0
2005-02-04 23:13:00,0.68604,0.68619,0.68604,0.68616,93400001.0
2005-02-04 23:14:00,0.68609,0.68615,0.68604,0.68607,192000002.0
2005-02-04 23:15:00,0.68608,0.68613,0.68607,0.6861,43100000.0
2005-02-04 23:16:00,0.68608,0.68608,0.68594,0.68602,80900001.0
2005-02-04 23:17:00,0.68605,0.68608,0.68597,0.68608,111499999.0
2005-02-04 23:18:00,0.68603,0.68603,0.68598,0.68602,66199999.0
2005-02-04 23:19:00,0.68606,0.68606,0.68605,0.68605,55900001.0
2005-02-04 23:20:00,0.68603,0.68603,0.68594,0.68603,105700001.0
2005-02-04 23:21:00,0.68611,0.68611,0.68602,0.68606,144900000.0
2005-02-04 23:22:00,0.68613,0.68613,0.68613,0.68613,25500000.0
2005-02-04 23:23:00,0.68608,0.68608,0.68592,0.68603,131399998.0
2005-02-04 23:24:00,0.68611,0.68611,0.68603,0.68603,42499999.0
2005-02-04 23:25:00,0.68603,0.68607,0.686,0.686,134500002.0
2005-02-04 23:26:00,0.68593,0.68611,0.68589,0.68611,158100000.0
2005-02-04 23:27:00,0.6861,0.6861,0.68609,0.68609,45399998.0
2005-02-04 23:28:00,0.68607,0.68607,0.68588,0.68591,160700002.0
2005-02-04 23:29:00,0.68591,0.68594,0.68583,0.68588,94200002.0
2005-02-04 23:30:00,0.68585,0.68601,0.68585,0.68597,116499996.0
2005-02-04 23:31:00,0.686,0.68605,0.68598,0.68605,195099999.0
2005-02-04 23:32:00,0.68605,0.68605,0.68584,0.68584,157899997.0
2005-02-04 23:33:00,0.68599,0.68599,0.68582,0.6859,225800002.0
2005-02-04 23:34:00,0.6859,0.6859,0.68585,0.68587,164999998.0
2005-02-04 23:35:00,0.6859,0.68594,0.68588,0.68592,158799997.0
2005-02-04 23:36:00,0.68591,0.68591,0.68586,0.68586,22300000.0
2005-02-04 23:37:00,0.68595,0.68595,0.68587,0.68588,58999999.0
2005-02-04 23:38:00,0.6858,0.68581,0.68574,0.68577,121099998.0
2005-02-04 23:39:00,0.68585,0.68585,0.68573,0.6858,87200001.0
2005-02-04 23:40:00,0.68576,0.68579,0.68566,0.68572,190400000.0
2005-02-04 23:41:00,0.68586,0.686,0.6858,0.6858,249500002.0
2005-02-04 23:42:00,0.68586,0.68599,0.68586,0.68597,98899998.0
2005-02-04 23:43:00,0.68599,0.68599,0.68586,0.68598,142299995.0
2005-02-04 23:44:00,0.68591,0.68591,0.68587,0.68589,54399998.0
2005-02-04 23:45:00,0.68587,0.6859,0.68587,0.6859,19900000.0
2005-02-04 23:46:00,0.68567,0.68592,0.68567,0.68584,66599998.0
2005-02-04 23:47:00,0.68587,0.68591,0.68583,0.68591,112399999.0
2005-02-04 23:48:00,0.68591,0.68591,0.68579,0.68579,79699999.0
2005-02-04 23:49:00,0.68581,0.68587,0.68581,0.68587,31100000.0
2005-02-04 23:50:00,0.68588,0.68589,0.68588,0.68589,43200002.0
2005-02-04 23:51:00,0.68583,0.68583,0.68571,0.6858,177800002.0
2005-02-04 23:52:00,0.68586,0.68586,0.68571,0.68571,173199999.0
2005-02-04 23:53:00,0.68589,0.68593,0.68586,0.68589,257000001.0
2005-02-04 23:54:00,0.68599,0.68599,0.68577,0.68577,158400001.0
2005-02-04 23:55:00,0.68583,0.68592,0.6858,0.68592,70200001.0
2005-02-04 23:56:00,0.68593,0.68593,0.68587,0.68587,162500000.0
2005-02-04 23:57:00,0.6859,0.68592,0.68587,0.68587,165599998.0
2005-02-04 23:58:00,0.68589,0.68592,0.6856,0.6856,106799998.0
2005-02-04 23:59:00,0.68597,0.68597,0.6859,0.68594,91899999.0
2005-02-07 00:00:00,0.68582,0.68606,0.68579,0.68605,87800002.0
2005-02-07 00:01:00,0.68593,0.686,0.68591,0.686,196399999.0
2005-02-07 00:02:00,0.68608,0.68611,0.68605,0.68606,138999998.0
2005-02-07 00:03:00,0.68604,0.68608,0.686,0.686,119300004.0
2005-02-07 00:04:00,0.68604,0.68604,0.68599,0.68599,46400000.0
2005-02-07 00:05:00,0.68592,0.68595,0.68592,0.68595,149699997.0
2005-02-07 00:06:00,0.68595,0.68608,0.68595,0.68608,106200002.0
2005-02-07 00:07:00,0.686,0.68606,0.68598,0.686,225800000.0
2005-02-07 00:08:00,0.68588,0.68597,0.6858,0.6859,166599998.0
2005-02-07 00:09:00,0.68633,0.68633,0.68616,0.68616,130799999.0
2005-02-07 00:10:00,0.68613,0.68626,0.6861,0.68626,148200000.0
2005-02-07 00:11:00,0.68633,0.68633,0.686,0.686,97099998.0
2005-02-07 00:12:00,0.68595,0.68606,0.68583,0.68593,207300001.0
2005-02-07 00:13:00,0.6859,0.68615,0.68587,0.68615,111699998.0
2005-02-07 00:14:00,0.68584,0.68614,0.68584,0.6859,201700003.0
2005-02-07 00:15:00,0.68584,0.68614,0.68584,0.6859,180199996.0
2005-02-07 00:16:00,0.68588,0.68597,0.68578,0.68578,143899999.0
2005-02-07 00:17:00,0.6857,0.68573,0.6857,0.68571,128800001.0
2005-02-07 00:18:00,0.68572,0.68594,0.68571,0.68571,56500000.0
2005-02-07 00:19:00,0.68607,0.6861,0.68578,0.68585,154299998.0
2005-02-07 00:20:00,0.68603,0.68612,0.68603,0.68612,75100000.0
2005-02-07 00:21:00,0.6861,0.68618,0.68597,0.68618,117300001.0
2005-02-07 00:22:00,0.68585,0.68616,0.68585,0.68612,234899996.0
2005-02-07 00:23:00,0.68601,0.68615,0.68574,0.68574,224300002.0
2005-02-07 00:24:00,0.68569,0.68615,0.68569,0.68615,211600000.0
2005-02-07 00:25:00,0.68602,0.68602,0.68583,0.68583,142500000.0
2005-02-07 00:26:00,0.68583,0.68605,0.68581,0.68602,177500000.0
2005-02-07 00:27:00,0.68605,0.6861,0.68598,0.6861,175599999.0
2005-02-07 00:28:00,0.68608,0.68608,0.6859,0.68593,161199997.0
2005-02-07 00:29:00,0.68591,0.68617,0.68591,0.68594,167000000.0
2005-02-07 00:30:00,0.68593,0.68616,0.68588,0.68616,69500000.0
2005-02-07 00:31:00,0.68622,0.68622,0.68616,0.68616,28000000.0
2005-02-07 00:32:00,0.68592,0.68605,0.68592,0.68601,118900002.0
2005-02-07 00:33:00,0.68604,0.6863,0.68604,0.6863,290099997.0
2005-02-07 00:34:00,0.68595,0.68623,0.68595,0.68623,230300003.0
2005-02-07 00:35:00,0.68618,0.68621,0.68608,0.6861,82300000.0
2005-02-07 00:36:00,0.68595,0.68623,0.6859,0.6859,119700000.0
2005-02-07 00:37:00,0.6863,0.68635,0.6862,0.6862,40700000.0
2005-02-07 00:38:00,0.68608,0.68615,0.68596,0.68596,36200000.0
2005-02-07 00:39:00,0.68597,0.68598,0.68597,0.68598,34900001.0
2005-02-07 00:40:00,0.6859,0.68593,0.68586,0.68587,66099999.0
2005-02-07 00:41:00,0.6859,0.68598,0.6859,0.68595,221699997.0
2005-02-07 00:42:00,0.68592,0.68592,0.68592,0.68592,94200001.0
2005-02-07 00:43:00,0.6859,0.68595,0.6859,0.68595,55900002.0
2005-02-07 00:44:00,0.68625,0.68638,0.68625,0.68633,171699999.0
2005-02-07 00:45:00,0.68622,0.68626,0.68608,0.68608,145800003.0
2005-02-07 00:46:00,0.68595,0.68595,0.68584,0.6859,55699999.0
2005-02-07 00:47:00,0.68593,0.68595,0.68593,0.68595,87099998.0
2005-02-07 00:48:00,0.68598,0.68637,0.68598,0.68637,98599998.0
2005-02-07 00:49:00,0.68649,0.68654,0.68646,0.68646,202199995.0
2005-02-07 00:50:00,0.6864,0.68648,0.6864,0.68643,105300001.0
2005-02-07 00:51:00,0.68647,0.6866,0.68627,0.68627,95300000.0
2005-02-07 00:52:00,0.68653,0.68653,0.68642,0.68647,147699999.0
2005-02-07 00:53:00,0.68633,0.68633,0.68603,0.68603,34900000.0
2005-02-07 00:54:00,0.68595,0.68595,0.68592,0.68592,86300002.0
2005-02-07 00:55:00,0.6864,0.68648,0.68619,0.68619,213400001.0
2005-02-07 00:56:00,0.68598,0.68623,0.68598,0.68623,116299999.0
2005-02-07 00:57:00,0.68641,0.68643,0.68636,0.68636,167100000.0
2005-02-07 00:58:00,0.68614,0.68632,0.68611,0.68632,148799998.0
2005-02-07 00:59:00,0.68638,0.68639,0.68638,0.68639,39899999.0
2005-02-07 01:00:00,0.68628,0.68649,0.68628,0.68649,51900002.0
2005-02-07 01:01:00,0.68603,0.68617,0.68603,0.68617,13600000.0
2005-02-07 01:02:00,0.68626,0.68626,0.68624,0.68624,35100000.0
2005-02-07 01:03:00,0.68627,0.68632,0.68622,0.68629,229599999.0
2005-02-07 01:04:00,0.68627,0.68627,0.68622,0.68627,130500000.0
2005-02-07 01:05:00,0.68623,0.6863,0.68621,0.6863,37499999.0
2005-02-07 01:06:00,0.68632,0.68638,0.68632,0.68635,187500002.0
2005-02-07 01:07:00,0.6864,0.6864,0.68627,0.68627,155800000.0
2005-02-07 01:08:00,0.6863,0.68637,0.6863,0.68633,139299999.0
2005-02-07 01:09:00,0.68639,0.68639,0.68631,0.68633,83100001.0
2005-02-07 01:10:00,0.68634,0.68644,0.68632,0.68639,338300002.0
2005-02-07 01:11:00,0.68635,0.68635,0.68627,0.68634,140500001.0
2005-02-07 01:12:00,0.6862,0.68621,0.68616,0.68617,211600008.0
2005-02-07 01:13:00,0.68623,0.68624,0.68615,0.68622,154600001.0
2005-02-07 01:14:00,0.68621,0.68621,0.68612,0.68614,138300002.0
2005-02-07 01:15:00,0.68612,0.68612,0.68605,0.68605,83200002.0
2005-02-07 01:16:00,0.6861,0.68614,0.6861,0.68612,142400000.0
2005-02-07 01:17:00,0.68612,0.68614,0.68612,0.68612,61600002.0
2005-02-07 01:18:00,0.68615,0.68617,0.68612,0.68617,186599995.0
2005-02-07 01:19:00,0.68612,0.68612,0.68607,0.6861,119100003.0
2005-02-07 01:20:00,0.6861,0.68614,0.68604,0.68607,79500001.0
2005-02-07 01:21:00,0.68602,0.68609,0.68602,0.68606,82500000.0
2005-02-07 01:22:00,0.68605,0.68614,0.68601,0.68601,120499999.0
2005-02-07 01:23:00,0.68607,0.68612,0.686,0.68605,263500004.0
2005-02-07 01:24:00,0.68607,0.68609,0.68605,0.68609,160300003.0
2005-02-07 01:25:00,0.68607,0.6861,0.68604,0.6861,144700000.0
2005-02-07 01:26:00,0.68605,0.68607,0.68596,0.68607,166799999.0
2005-02-07 01:27:00,0.68611,0.68614,0.68605,0.68605,71099999.0
2005-02-07 01:28:00,0.68615,0.68616,0.68609,0.68609,108899998.0
2005-02-07 01:29:00,0.68612,0.68614,0.68611,0.68614,79700000.0
2005-02-07 01:30:00,0.68608,0.6861,0.68608,0.6861,21900000.0
2005-02-07 01:31:00,0.68605,0.68606,0.68602,0.68602,66000001.0
2005-02-07 01:32:00,0.68607,0.68607,0.68597,0.68599,134799996.0
2005-02-07 01:33:00,0.68591,0.686,0.68591,0.68599,70199999.0
2005-02-07 01:34:00,0.68604,0.68604,0.686,0.68601,77300002.0
2005-02-07 01:35:00,0.68603,0.68605,0.686,0.686,133900001.0
2005-02-07 01:36:00,0.68602,0.68603,0.68599,0.68599,51799998.0
2005-02-07 01:37:00,0.686,0.68605,0.68599,0.68605,150400000.0
2005-02-07 01:38:00,0.68599,0.68606,0.68594,0.68602,154800003.0
2005-02-07 01:39:00,0.68597,0.68607,0.6859,0.68601,88800002.0
2005-02-07 01:40:00,0.68605,0.68606,0.68599,0.68603,103900000.0
2005-02-07 01:41:00,0.68598,0.68603,0.68594,0.68594,182899997.0
2005-02-07 01:42:00,0.68601,0.68601,0.68593,0.68599,169900000.0
2005-02-07 01:43:00,0.686,0.68607,0.68599,0.68603,195099999.0
2005-02-07 01:44:00,0.68603,0.68603,0.68595,0.686,161499999.0
2005-02-07 01:45:00,0.68604,0.6861,0.68604,0.68606,119700004.0
2005-02-07 01:46:00,0.68604,0.68606,0.68602,0.68602,211599998.0
2005-02-07 01:47:00,0.68611,0.68611,0.68602,0.68602,82500002.0
2005-02-07 01:48:00,0.68598,0.686,0.68595,0.686,82600000.0
2005-02-07 01:49:00,0.68597,0.68602,0.68597,0.68599,90100000.0
2005-02-07 01:50:00,0.68598,0.68607,0.68598,0.68603,151900004.0
2005-02-07 01:51:00,0.686,0.68603,0.68595,0.68599,91700000.0
2005-02-07 01:52:00,0.68602,0.68605,0.68598,0.68598,59899999.0
2005-02-07 01:53:00,0.68598,0.68603,0.68597,0.68597,215600003.0
2005-02-07 01:54:00,0.68597,0.68598,0.68587,0.68589,128399999.0
2005-02-07 01:55:00,0.68589,0.68589,0.68578,0.6858,108899998.0
2005-02-07 01:56:00,0.68579,0.68591,0.68579,0.68581,122800001.0
2005-02-07 01:57:00,0.68577,0.68584,0.68577,0.68584,97599998.0
2005-02-07 01:58:00,0.68583,0.6859,0.68577,0.6859,134100002.0
2005-02-07 01:59:00,0.68585,0.68585,0.68582,0.68582,53199999.0
2005-02-07 02:00:00,0.68583,0.6859,0.68578,0.68578,184499995.0
2005-02-07 02:01:00,0.68595,0.68597,0.68587,0.68588,179699997.0
2005-02-07 02:02:00,0.68593,0.68596,0.68587,0.6859,143100001.0
2005-02-07 02:03:00,0.68591,0.68595,0.68586,0.68586,129499997.0
2005-02-07 02:04:00,0.68588,0.68593,0.68582,0.68592,147800001.0
2005-02-07 02:05:00,0.68593,0.68597,0.68588,0.68595,257099996.0
2005-02-07 02:06:00,0.68592,0.686,0.68586,0.68586,108400000.0
2005-02-07 02:07:00,0.6859,0.68591,0.68581,0.68589,213099995.0
2005-02-07 02:08:00,0.68581,0.68581,0.68575,0.68575,105099998.0
2005-02-07 02:09:00,0.68589,0.68593,0.68585,0.68586,154000001.0
2005-02-07 02:10:00,0.68594,0.68597,0.68589,0.68589,101199999.0
2005-02-07 02:11:00,0.68591,0.68599,0.68591,0.68595,153499999.0
2005-02-07 02:12:00,0.68598,0.68605,0.68586,0.68586,169100003.0
2005-02-07 02:13:00,0.68597,0.68609,0.68589,0.68595,333900001.0
2005-02-07 02:14:00,0.686,0.6861,0.68593,0.686,175199998.0
2005-02-07 02:15:00,0.6861,0.68617,0.68602,0.68605,214000003.0
2005-02-07 02:16:00,0.6861,0.68611,0.686,0.68609,173899999.0
2005-02-07 02:17:00,0.68608,0.68608,0.68599,0.68605,151100001.0
2005-02-07 02:18:00,0.68605,0.68605,0.686,0.686,56800002.0
2005-02-07 02:19:00,0.68599,0.68613,0.68598,0.6861,289799999.0
2005-02-07 02:20:00,0.68605,0.68605,0.68589,0.68594,192300001.0
2005-02-07 02:21:00,0.686,0.68606,0.68597,0.68605,186799999.0
2005-02-07 02:22:00,0.68602,0.68602,0.68592,0.68597,162200000.0
2005-02-07 02:23:00,0.68582,0.68589,0.68559,0.68566,76600000.0
2005-02-07 02:24:00,0.68559,0.68575,0.6855,0.68575,139700002.0
2005-02-07 02:25:00,0.68572,0.68586,0.68554,0.68586,249299997.0
2005-02-07 02:26:00,0.68547,0.68571,0.68547,0.68571,219399999.0
2005-02-07 02:27:00,0.68562,0.68562,0.68541,0.68549,95900000.0
2005-02-07 02:28:00,0.68551,0.68566,0.68542,0.68566,138400003.0
2005-02-07 02:29:00,0.68568,0.68578,0.68543,0.68545,282100000.0
2005-02-07 02:30:00,0.68544,0.6857,0.6854,0.6857,124399999.0
2005-02-07 02:31:00,0.68564,0.68564,0.68536,0.68536,163499998.0
2005-02-07 02:32:00,0.6853,0.68546,0.6853,0.68545,141499999.0
2005-02-07 02:33:00,0.68551,0.68551,0.68529,0.68536,258100002.0
2005-02-07 02:34:00,0.68535,0.68543,0.6853,0.6854,112899997.0
2005-02-07 02:35:00,0.68549,0.68549,0.68528,0.68536,129799999.0
2005-02-07 02:36:00,0.68538,0.68543,0.68534,0.68535,87400001.0
2005-02-07 02:37:00,0.68538,0.68542,0.68526,0.68532,132999997.0
2005-02-07 02:38:00,0.68528,0.68528,0.68508,0.68513,78200001.0
2005-02-07 02:39:00,0.68517,0.68517,0.68506,0.68508,154999998.0
2005-02-07 02:40:00,0.68511,0.68511,0.6849,0.68497,106100003.0
2005-02-07 02:41:00,0.68496,0.68496,0.68481,0.68493,137299999.0
2005-02-07 02:42:00,0.685,0.685,0.68487,0.68493,157399999.0
2005-02-07 02:43:00,0.6848,0.68498,0.6848,0.6849,172799999.0
2005-02-07 02:44:00,0.68484,0.68507,0.68484,0.68498,175699999.0
2005-02-07 02:45:00,0.68497,0.68508,0.68483,0.68487,148200000.0
2005-02-07 02:46:00,0.68504,0.68516,0.68502,0.68512,146400005.0
2005-02-07 02:47:00,0.68505,0.68505,0.68491,0.68492,66899999.0
2005-02-07 02:48:00,0.68506,0.68512,0.68501,0.68508,161700004.0
2005-02-07 02:49:00,0.68498,0.68511,0.68498,0.6851,186599995.0
2005-02-07 02:50:00,0.68508,0.68515,0.68505,0.68515,157400004.0
2005-02-07 02:51:00,0.68514,0.68515,0.68504,0.68512,177100002.0
2005-02-07 02:52:00,0.68509,0.68518,0.68501,0.68518,92999999.0
2005-02-07 02:53:00,0.68517,0.68517,0.68501,0.68501,111899998.0
2005-02-07 02:54:00,0.68499,0.68515,0.68499,0.68513,177099997.0
2005-02-07 02:55:00,0.68513,0.68514,0.68497,0.68497,150099999.0
2005-02-07 02:56:00,0.68499,0.68502,0.68494,0.68502,133300001.0
2005-02-07 02:57:00,0.68502,0.68506,0.68502,0.68506,79200000.0
2005-02-07 02:58:00,0.6851,0.68512,0.68505,0.68512,93000002.0
2005-02-07 02:59:00,0.68504,0.68504,0.68487,0.68487,123900000.0
2005-02-07 03:00:00,0.68497,0.68505,0.68497,0.685,211700003.0
2005-02-07 03:01:00,0.68502,0.68512,0.68501,0.6851,192299996.0
2005-02-07 03:02:00,0.68512,0.68513,0.68512,0.68513,110100003.0
2005-02-07 03:03:00,0.68497,0.68508,0.68497,0.68508,113299999.0
2005-02-07 03:04:00,0.6851,0.68512,0.68502,0.68509,214000005.0
2005-02-07 03:05:00,0.68508,0.68512,0.68503,0.68505,132999999.0
2005-02-07 03:06:00,0.68507,0.6851,0.68504,0.6851,207300002.0
2005-02-07 03:07:00,0.68502,0.68505,0.68502,0.68505,156200004.0
2005-02-07 03:08:00,0.685,0.68501,0.68499,0.68499,71000000.0
2005-02-07 03:09:00,0.68504,0.68505,0.68497,0.68499,207699998.0
2005-02-07 03:10:00,0.68501,0.68501,0.68493,0.685,123199997.0
2005-02-07 03:11:00,0.685,0.68508,0.685,0.68507,91000000.0
2005-02-07 03:12:00,0.68508,0.68508,0.68498,0.68498,87400000.0
2005-02-07 03:13:00,0.68487,0.68491,0.68487,0.68491,31200000.0
2005-02-07 03:14:00,0.68502,0.68508,0.685,0.685,123400002.0
2005-02-07 03:15:00,0.68502,0.68502,0.68498,0.68498,27200000.0
2005-02-07 03:16:00,0.68507,0.68511,0.68497,0.68497,110099999.0
2005-02-07 03:17:00,0.685,0.68502,0.68497,0.68502,110000001.0
2005-02-07 03:18:00,0.68499,0.68499,0.6848,0.68481,110100001.0
2005-02-07 03:19:00,0.68494,0.68497,0.68481,0.68481,220199997.0
2005-02-07 03:20:00,0.68494,0.68494,0.68476,0.6848,92600000.0
2005-02-07 03:21:00,0.68484,0.68492,0.6848,0.68491,193400004.0
2005-02-07 03:22:00,0.68497,0.68497,0.68477,0.68477,66300000.0
2005-02-07 03:23:00,0.6849,0.6849,0.6848,0.68483,96599998.0
2005-02-07 03:24:00,0.68492,0.68502,0.68492,0.685,86299999.0
2005-02-07 03:25:00,0.68493,0.68499,0.68489,0.68492,172599999.0
2005-02-07 03:26:00,0.68494,0.68494,0.68488,0.68491,99300001.0
2005-02-07 03:27:00,0.685,0.68504,0.68494,0.68502,186599996.0
2005-02-07 03:28:00,0.68505,0.68505,0.68494,0.68494,79300001.0
2005-02-07 03:29:00,0.68503,0.68503,0.68457,0.68493,203099998.0
2005-02-07 03:30:00,0.68504,0.68504,0.68484,0.68484,71500001.0
2005-02-07 03:31:00,0.68502,0.68502,0.68487,0.68487,150799998.0
2005-02-07 03:32:00,0.68503,0.68503,0.68493,0.68498,106800000.0
2005-02-07 03:33:00,0.68503,0.68505,0.6849,0.68505,64900000.0
2005-02-07 03:34:00,0.68509,0.68509,0.68501,0.68503,201200001.0
2005-02-07 03:35:00,0.68506,0.6851,0.68504,0.6851,137499997.0
2005-02-07 03:36:00,0.68502,0.68502,0.68496,0.68496,9600000.0
2005-02-07 03:37:00,0.68501,0.68508,0.68493,0.68508,148499997.0
2005-02-07 03:38:00,0.68507,0.6851,0.68484,0.68484,194799996.0
2005-02-07 03:39:00,0.68488,0.68491,0.68476,0.68482,183299998.0
2005-02-07 03:40:00,0.68479,0.68489,0.68479,0.68487,123499997.0
2005-02-07 03:41:00,0.68492,0.68494,0.68482,0.68485,165000003.0
2005-02-07 03:42:00,0.68488,0.68494,0.68483,0.68487,207499997.0
2005-02-07 03:43:00,0.68502,0.68502,0.68487,0.68497,159799999.0
2005-02-07 03:44:00,0.685,0.685,0.68499,0.68499,24700001.0
2005-02-07 03:45:00,0.68498,0.68505,0.68489,0.68489,70200000.0
2005-02-07 03:46:00,0.68511,0.68512,0.68504,0.68504,66300000.0
2005-02-07 03:47:00,0.68505,0.6851,0.68499,0.68499,86500001.0
2005-02-07 03:48:00,0.68509,0.68512,0.68499,0.68499,200500000.0
2005-02-07 03:49:00,0.68499,0.68508,0.6849,0.6849,89200000.0
2005-02-07 03:50:00,0.68501,0.68501,0.68495,0.685,74100002.0
2005-02-07 03:51:00,0.68496,0.68496,0.68492,0.68492,71200000.0
2005-02-07 03:52:00,0.68488,0.68505,0.68488,0.68496,121399997.0
2005-02-07 03:53:00,0.68498,0.68503,0.68498,0.68503,64999999.0
2005-02-07 03:54:00,0.6851,0.68512,0.68508,0.68508,88900001.0
2005-02-07 03:55:00,0.68509,0.68514,0.68509,0.68512,121599999.0
2005-02-07 03:56:00,0.68506,0.68513,0.68499,0.68507,128700002.0
2005-02-07 03:57:00,0.68511,0.68511,0.6851,0.6851,44799998.0
2005-02-07 03:58:00,0.68502,0.68507,0.68498,0.68507,121000003.0
2005-02-07 03:59:00,0.6851,0.6851,0.68502,0.68504,113099995.0
2005-02-07 04:00:00,0.6851,0.68512,0.68499,0.68512,110799998.0
2005-02-07 04:01:00,0.68507,0.68507,0.68496,0.68506,181899997.0
2005-02-07 04:02:00,0.68508,0.6851,0.68504,0.6851,157699997.0
2005-02-07 04:03:00,0.68511,0.68511,0.68505,0.6851,104399999.0
2005-02-07 04:04:00,0.68509,0.68511,0.68505,0.68511,95300003.0
2005-02-07 04:05:00,0.68508,0.68511,0.68492,0.68492,46700000.0
2005-02-07 04:06:00,0.68493,0.68502,0.68493,0.68502,42600000.0
2005-02-07 04:07:00,0.68507,0.68514,0.68497,0.68507,204099999.0
2005-02-07 04:08:00,0.68503,0.68507,0.68502,0.68505,94899998.0
2005-02-07 04:09:00,0.68505,0.68505,0.68505,0.68505,73699996.0
2005-02-07 04:10:00,0.68502,0.68502,0.68495,0.68495,94400000.0
2005-02-07 04:11:00,0.68498,0.68498,0.68488,0.68488,197499995.0
2005-02-07 04:12:00,0.68493,0.68493,0.68493,0.68493,35099998.0
2005-02-07 04:13:00,0.68495,0.68498,0.68495,0.68497,39799999.0
2005-02-07 04:14:00,0.6848,0.68494,0.6848,0.68487,194800001.0
2005-02-07 04:15:00,0.68498,0.68502,0.68497,0.685,215999999.0
2005-02-07 04:16:00,0.68498,0.685,0.68498,0.685,54200001.0
2005-02-07 04:17:00,0.68492,0.68492,0.68488,0.68488,22400000.0
2005-02-07 04:18:00,0.68494,0.68494,0.68491,0.68491,20000000.0
2005-02-07 04:19:00,0.68486,0.68499,0.68485,0.68485,205100001.0
2005-02-07 04:20:00,0.6849,0.68502,0.6849,0.68502,135300002.0
2005-02-07 04:21:00,0.68508,0.6851,0.68508,0.6851,31200000.0
2005-02-07 04:22:00,0.68458,0.68488,0.68458,0.68488,229200003.0
2005-02-07 04:23:00,0.6851,0.6851,0.68506,0.6851,40800000.0
2005-02-07 04:24:00,0.68499,0.6851,0.68499,0.68504,203600005.0
2005-02-07 04:25:00,0.68507,0.68508,0.68507,0.68508,42300000.0
2005-02-07 04:26:00,0.68498,0.68508,0.68486,0.685,379200009.0
2005-02-07 04:27:00,0.68506,0.68508,0.68496,0.68507,109800001.0
2005-02-07 04:28:00,0.68506,0.68507,0.685,0.685,38400000.0
2005-02-07 04:29:00,0.68499,0.68506,0.68495,0.68506,173800002.0
2005-02-07 04:30:00,0.68505,0.68506,0.68485,0.68494,161299996.0
2005-02-07 04:31:00,0.68508,0.6851,0.68505,0.68508,142200000.0
2005-02-07 04:32:00,0.68507,0.68507,0.68497,0.68497,76600002.0
2005-02-07 04:33:00,0.6849,0.68498,0.68479,0.68479,129900000.0
2005-02-07 04:34:00,0.68494,0.68497,0.6849,0.6849,168600002.0
2005-02-07 04:35:00,0.68492,0.68492,0.68483,0.68483,127900004.0
2005-02-07 04:36:00,0.68494,0.68494,0.68484,0.68489,81700000.0
2005-02-07 04:37:00,0.6849,0.68493,0.68485,0.68489,145199997.0
2005-02-07 04:38:00,0.68488,0.68493,0.68482,0.68485,229800000.0
2005-02-07 04:39:00,0.68486,0.68486,0.68475,0.68479,197600000.0
2005-02-07 04:40:00,0.68481,0.68484,0.68478,0.68483,174099997.0
2005-02-07 04:41:00,0.68483,0.68492,0.68479,0.6849,234400004.0
2005-02-07 04:42:00,0.6849,0.6849,0.68482,0.68486,32600000.0
2005-02-07 04:43:00,0.68483,0.68487,0.68483,0.68483,161000001.0
2005-02-07 04:44:00,0.6848,0.68495,0.6848,0.68495,199700001.0
2005-02-07 04:45:00,0.6849,0.68497,0.6849,0.6849,116000000.0
2005-02-07 04:46:00,0.68487,0.68497,0.68487,0.68495,170200002.0
2005-02-07 04:47:00,0.68495,0.68499,0.68494,0.68499,83100003.0
2005-02-07 04:48:00,0.68502,0.68503,0.68499,0.68501,173100001.0
2005-02-07 04:49:00,0.68499,0.685,0.68492,0.68492,120900000.0
2005-02-07 04:50:00,0.68491,0.685,0.6849,0.685,119899998.0
2005-02-07 04:51:00,0.68504,0.68505,0.68504,0.68505,77599997.0
2005-02-07 04:52:00,0.68505,0.68507,0.68505,0.68507,52700001.0
2005-02-07 04:53:00,0.6851,0.68512,0.68502,0.68505,56699998.0
2005-02-07 04:54:00,0.68506,0.68506,0.68491,0.68491,126800001.0
2005-02-07 04:55:00,0.68486,0.68498,0.68486,0.68495,90699998.0
2005-02-07 04:56:00,0.68497,0.68503,0.68497,0.68502,70099999.0
2005-02-07 04:57:00,0.68498,0.68503,0.68498,0.68503,48799998.0
2005-02-07 04:58:00,0.68499,0.68499,0.6848,0.68496,88399998.0
2005-02-07 04:59:00,0.68502,0.68502,0.68494,0.68494,48699998.0
2005-02-07 05:00:00,0.6849,0.68493,0.6849,0.68493,81800000.0
2005-02-07 05:01:00,0.6849,0.68494,0.68482,0.68486,185400000.0
2005-02-07 05:02:00,0.68484,0.68485,0.68478,0.68485,181399998.0
2005-02-07 05:03:00,0.68497,0.68499,0.68493,0.68496,108600000.0
2005-02-07 05:04:00,0.68495,0.68498,0.68495,0.68498,14500000.0
2005-02-07 05:05:00,0.68502,0.68502,0.68502,0.68502,4800000.0
2005-02-07 05:06:00,0.685,0.68504,0.68485,0.68485,133899998.0
2005-02-07 05:07:00,0.68488,0.68495,0.68488,0.68493,160300005.0
2005-02-07 05:08:00,0.68498,0.68498,0.68481,0.68487,226300001.0
2005-02-07 05:09:00,0.68485,0.68491,0.68479,0.68491,166200000.0
2005-02-07 05:10:00,0.68478,0.68494,0.68478,0.68493,67800000.0
2005-02-07 05:11:00,0.68504,0.68504,0.68483,0.68494,167999997.0
2005-02-07 05:12:00,0.68506,0.68506,0.685,0.685,82500000.0
2005-02-07 05:13:00,0.685,0.685,0.68495,0.685,170599999.0
2005-02-07 05:14:00,0.68495,0.68495,0.68476,0.68482,104600000.0
2005-02-07 05:15:00,0.6848,0.68491,0.68478,0.68491,88699999.0
2005-02-07 05:16:00,0.68497,0.68497,0.6848,0.68495,210899998.0
2005-02-07 05:17:00,0.68507,0.6851,0.68488,0.68493,156700001.0
2005-02-07 05:18:00,0.68492,0.68494,0.68473,0.68473,73200000.0
2005-02-07 05:19:00,0.68483,0.6849,0.68483,0.68487,145800000.0
2005-02-07 05:20:00,0.68474,0.68485,0.68474,0.68485,114800001.0
2005-02-07 05:21:00,0.68482,0.68485,0.68481,0.68485,138700002.0
2005-02-07 05:22:00,0.68488,0.68488,0.68488,0.68488,13600000.0
2005-02-07 05:23:00,0.68481,0.68494,0.68481,0.68488,238700001.0
2005-02-07 05:24:00,0.68494,0.68502,0.68494,0.68495,111400002.0
2005-02-07 05:25:00,0.68495,0.68504,0.68485,0.68486,184299996.0
2005-02-07 05:26:00,0.68501,0.68501,0.6849,0.68493,132300000.0
2005-02-07 05:27:00,0.68498,0.68498,0.68498,0.68498,15200000.0
2005-02-07 05:28:00,0.68498,0.68502,0.68498,0.68498,164300000.0
2005-02-07 05:29:00,0.68497,0.68497,0.68485,0.68485,65600000.0
2005-02-07 05:30:00,0.68487,0.68497,0.68487,0.68493,68600000.0
2005-02-07 05:31:00,0.68493,0.68495,0.68486,0.68495,63099999.0
2005-02-07 05:32:00,0.68495,0.68501,0.68486,0.68486,201299997.0
2005-02-07 05:33:00,0.685,0.68507,0.68496,0.68498,204300000.0
2005-02-07 05:34:00,0.68497,0.68503,0.68496,0.68496,101900000.0
2005-02-07 05:35:00,0.68498,0.68498,0.68492,0.68492,42800000.0
2005-02-07 05:36:00,0.68495,0.68497,0.6849,0.68495,240299998.0
2005-02-07 05:37:00,0.68492,0.68492,0.68487,0.6849,78000002.0
2005-02-07 05:38:00,0.68493,0.68495,0.68493,0.68495,45399999.0
2005-02-07 05:39:00,0.68488,0.68493,0.68482,0.68493,76100002.0
2005-02-07 05:40:00,0.685,0.685,0.68495,0.68497,166399997.0
2005-02-07 05:41:00,0.68497,0.68498,0.68495,0.68496,129600000.0
2005-02-07 05:42:00,0.68495,0.68495,0.68482,0.68488,223199999.0
2005-02-07 05:43:00,0.68489,0.68495,0.68479,0.68485,140600002.0
2005-02-07 05:44:00,0.68467,0.68483,0.68467,0.6847,238399998.0
2005-02-07 05:45:00,0.68489,0.68493,0.68483,0.68483,78200000.0
2005-02-07 05:46:00,0.68489,0.68497,0.68489,0.6849,118200001.0
2005-02-07 05:47:00,0.68485,0.68498,0.68485,0.6849,184499998.0
2005-02-07 05:48:00,0.68492,0.68492,0.68488,0.68489,140400004.0
2005-02-07 05:49:00,0.68492,0.68498,0.68487,0.68487,107500002.0
2005-02-07 05:50:00,0.68486,0.68491,0.68477,0.68491,67199998.0
2005-02-07 05:51:00,0.68493,0.68493,0.68478,0.68492,67900000.0
2005-02-07 05:52:00,0.68489,0.68489,0.68475,0.68486,291300001.0
2005-02-07 05:53:00,0.68485,0.68491,0.68485,0.68489,73400001.0
2005-02-07 05:54:00,0.68492,0.68498,0.68492,0.68495,26400000.0
2005-02-07 05:55:00,0.68496,0.68498,0.68492,0.68492,103700000.0
2005-02-07 05:56:00,0.68492,0.68498,0.68492,0.68498,77300003.0
2005-02-07 05:57:00,0.68493,0.68495,0.68491,0.68491,68800001.0
2005-02-07 05:58:00,0.68495,0.68495,0.68495,0.68495,18400000.0
2005-02-07 05:59:00,0.68492,0.68492,0.6849,0.68491,83100000.0
2005-02-07 06:00:00,0.68492,0.68493,0.6849,0.6849,242700002.0
2005-02-07 06:01:00,0.6849,0.68492,0.68486,0.68486,101299997.0
2005-02-07 06:02:00,0.68497,0.68497,0.68489,0.68492,99000000.0
2005-02-07 06:03:00,0.68494,0.68496,0.68487,0.68487,53700002.0
2005-02-07 06:04:00,0.68487,0.68492,0.68485,0.68485,152499998.0
2005-02-07 06:05:00,0.68493,0.68495,0.68493,0.68495,4900000.0
2005-02-07 06:06:00,0.68486,0.68496,0.6848,0.68493,126399999.0
2005-02-07 06:07:00,0.68495,0.68495,0.6849,0.68495,194699999.0
2005-02-07 06:08:00,0.68495,0.68495,0.68495,0.68495,15100000.0
2005-02-07 06:09:00,0.68495,0.68495,0.68495,0.68495,8000000.0
2005-02-07 06:10:00,0.68495,0.68495,0.68495,0.68495,8700000.0
2005-02-07 06:11:00,0.68495,0.68495,0.68492,0.68492,25600001.0
2005-02-07 06:12:00,0.68495,0.68498,0.68492,0.68492,132600001.0
2005-02-07 06:13:00,0.68496,0.68496,0.68488,0.68488,76599999.0
2005-02-07 06:14:00,0.68486,0.68495,0.68484,0.6849,121000001.0
2005-02-07 06:15:00,0.68492,0.68493,0.68486,0.68486,98100001.0
2005-02-07 06:16:00,0.68495,0.68495,0.68487,0.68495,112400000.0
2005-02-07 06:17:00,0.68493,0.68495,0.6849,0.68493,218599996.0
2005-02-07 06:18:00,0.6849,0.6849,0.6849,0.6849,36900002.0
2005-02-07 06:19:00,0.68498,0.68498,0.68495,0.68497,50900001.0
2005-02-07 06:20:00,0.68492,0.68495,0.68492,0.68493,121600000.0
2005-02-07 06:21:00,0.68495,0.68495,0.68495,0.68495,16000000.0
2005-02-07 06:22:00,0.68487,0.68497,0.68482,0.68495,249600001.0
2005-02-07 06:23:00,0.68495,0.68499,0.68482,0.68488,118099998.0
2005-02-07 06:24:00,0.68496,0.68496,0.68474,0.68479,175500001.0
2005-02-07 06:25:00,0.6849,0.68495,0.6849,0.6849,52600000.0
2005-02-07 06:26:00,0.6849,0.68497,0.6849,0.68492,117999999.0
2005-02-07 06:27:00,0.68482,0.68482,0.6847,0.6847,163700000.0
2005-02-07 06:28:00,0.6849,0.6849,0.6849,0.6849,14300000.0
2005-02-07 06:29:00,0.68495,0.68495,0.68493,0.68495,72600000.0
2005-02-07 06:30:00,0.68495,0.68497,0.68492,0.68497,65299999.0
2005-02-07 06:31:00,0.68481,0.68492,0.68478,0.68492,217200002.0
2005-02-07 06:32:00,0.68497,0.685,0.68493,0.68495,110000003.0
2005-02-07 06:33:00,0.68491,0.68491,0.68487,0.68487,67799999.0
2005-02-07 06:34:00,0.68487,0.68492,0.68486,0.68488,32500000.0
2005-02-07 06:35:00,0.68495,0.68495,0.68495,0.68495,21699999.0
2005-02-07 06:36:00,0.68491,0.68495,0.68487,0.68487,87199997.0
2005-02-07 06:37:00,0.68492,0.68497,0.68487,0.68493,177500003.0
2005-02-07 06:38:00,0.6849,0.68493,0.6849,0.68493,27900000.0
2005-02-07 06:39:00,0.68493,0.68493,0.68486,0.68486,59899998.0
2005-02-07 06:40:00,0.68491,0.68496,0.68489,0.68496,20000000.0
2005-02-07 06:41:00,0.68492,0.68496,0.68491,0.68492,59500001.0
2005-02-07 06:42:00,0.68487,0.68493,0.68484,0.68493,158799997.0
2005-02-07 06:43:00,0.68492,0.68493,0.68484,0.68487,135999998.0
2005-02-07 06:44:00,0.6849,0.6849,0.68485,0.68485,196899998.0
2005-02-07 06:45:00,0.68493,0.68495,0.68467,0.68468,229700002.0
2005-02-07 06:46:00,0.68485,0.68491,0.6848,0.6848,207999999.0
2005-02-07 06:47:00,0.68486,0.68491,0.68485,0.68489,94900001.0
2005-02-07 06:48:00,0.68489,0.68496,0.68489,0.68496,88400001.0
2005-02-07 06:49:00,0.68493,0.68493,0.68492,0.68492,42999998.0
2005-02-07 06:50:00,0.68485,0.68487,0.68485,0.68487,37500000.0
2005-02-07 06:51:00,0.68482,0.68482,0.68478,0.68478,16000000.0
2005-02-07 06:52:00,0.68483,0.68489,0.68483,0.68489,26300000.0
2005-02-07 06:53:00,0.68481,0.68485,0.68478,0.68485,131099999.0
2005-02-07 06:54:00,0.68482,0.68482,0.68482,0.68482,57500000.0
2005-02-07 06:55:00,0.68485,0.68487,0.68482,0.68482,41500000.0
2005-02-07 06:56:00,0.68476,0.68493,0.68476,0.68482,291000001.0
2005-02-07 06:57:00,0.6848,0.6848,0.6848,0.6848,28700001.0
2005-02-07 06:58:00,0.68483,0.68487,0.6848,0.68485,230799996.0
2005-02-07 06:59:00,0.68475,0.68483,0.68475,0.68483,19900000.0
2005-02-07 07:00:00,0.68482,0.68487,0.6848,0.6848,192800000.0
2005-02-07 07:01:00,0.68487,0.6849,0.68487,0.68487,101399999.0
2005-02-07 07:02:00,0.68485,0.68486,0.6848,0.68482,104000002.0
2005-02-07 07:03:00,0.68487,0.6849,0.68487,0.6849,29500001.0
2005-02-07 07:04:00,0.68491,0.68491,0.68482,0.68491,123000003.0
2005-02-07 07:05:00,0.68485,0.68485,0.6848,0.68483,138600003.0
2005-02-07 07:06:00,0.68487,0.68487,0.68476,0.68481,136000000.0
2005-02-07 07:07:00,0.68485,0.68485,0.68483,0.68483,77399999.0
2005-02-07 07:08:00,0.68485,0.68485,0.68481,0.68482,156799999.0
2005-02-07 07:09:00,0.68485,0.68487,0.68485,0.68487,13600000.0
2005-02-07 07:10:00,0.68487,0.68492,0.68482,0.68482,117599999.0
2005-02-07 07:11:00,0.68483,0.68485,0.68482,0.68485,86200002.0
2005-02-07 07:12:00,0.68479,0.68484,0.68477,0.68483,130400001.0
2005-02-07 07:13:00,0.68477,0.68496,0.68475,0.68494,249100002.0
2005-02-07 07:14:00,0.68485,0.68493,0.68476,0.68484,78699999.0
2005-02-07 07:15:00,0.6849,0.6849,0.68487,0.6849,205000003.0
2005-02-07 07:16:00,0.6848,0.68488,0.68476,0.68488,155500002.0
2005-02-07 07:17:00,0.6848,0.6849,0.68477,0.6849,140999999.0
2005-02-07 07:18:00,0.6849,0.6849,0.68485,0.68487,108800000.0
2005-02-07 07:19:00,0.68487,0.68487,0.68463,0.68477,115500002.0
2005-02-07 07:20:00,0.68488,0.6849,0.68485,0.68485,141000003.0
2005-02-07 07:21:00,0.6849,0.6849,0.68488,0.68488,81700001.0
2005-02-07 07:22:00,0.6849,0.68492,0.6849,0.68492,122199996.0
2005-02-07 07:23:00,0.68488,0.68492,0.68488,0.68491,122200002.0
2005-02-07 07:24:00,0.68489,0.68493,0.68489,0.68493,69499998.0
2005-02-07 07:25:00,0.68483,0.68487,0.68473,0.68487,38900000.0
2005-02-07 07:26:00,0.68473,0.68481,0.68465,0.68481,134799996.0
2005-02-07 07:27:00,0.68485,0.68488,0.68476,0.68488,256799998.0
2005-02-07 07:28:00,0.68485,0.68485,0.68485,0.68485,5600000.0
2005-02-07 07:29:00,0.6849,0.6849,0.68485,0.6849,91399999.0
2005-02-07 07:30:00,0.68488,0.6849,0.68485,0.68488,124700002.0
2005-02-07 07:31:00,0.68486,0.68486,0.68471,0.68483,140900000.0
2005-02-07 07:32:00,0.68488,0.6849,0.68485,0.6849,72600001.0
2005-02-07 07:33:00,0.68473,0.68479,0.68469,0.68479,192799997.0
2005-02-07 07:34:00,0.68485,0.6849,0.68485,0.6849,129999999.0
2005-02-07 07:35:00,0.68488,0.68488,0.68466,0.68466,138299997.0
2005-02-07 07:36:00,0.68473,0.68494,0.68473,0.68485,78100001.0
2005-02-07 07:37:00,0.68467,0.68482,0.68467,0.68468,280699995.0
2005-02-07 07:38:00,0.68471,0.68485,0.68469,0.68469,248600000.0
2005-02-07 07:39:00,0.68464,0.68482,0.68464,0.68482,156000000.0
2005-02-07 07:40:00,0.68483,0.68485,0.68473,0.68485,63299999.0
2005-02-07 07:41:00,0.6849,0.6849,0.68484,0.68485,229199997.0
2005-02-07 07:42:00,0.68478,0.68482,0.68473,0.68482,71100002.0
2005-02-07 07:43:00,0.6848,0.68487,0.6848,0.68483,111800001.0
2005-02-07 07:44:00,0.68483,0.68487,0.68475,0.68483,178599999.0
2005-02-07 07:45:00,0.68465,0.68473,0.68462,0.68471,310699998.0
2005-02-07 07:46:00,0.6848,0.68492,0.6848,0.68485,131599998.0
2005-02-07 07:47:00,0.68483,0.68483,0.68477,0.68477,38300001.0
2005-02-07 07:48:00,0.68487,0.68493,0.68487,0.6849,55100001.0
2005-02-07 07:49:00,0.68475,0.68487,0.68467,0.68467,144000001.0
2005-02-07 07:50:00,0.6849,0.6849,0.68487,0.68488,71100000.0
2005-02-07 07:51:00,0.68485,0.68493,0.68485,0.68487,151799998.0
2005-02-07 07:52:00,0.68492,0.68492,0.6849,0.6849,22500000.0
2005-02-07 07:53:00,0.68493,0.68493,0.68489,0.68489,22800000.0
2005-02-07 07:54:00,0.68487,0.68492,0.68485,0.68485,178300003.0
2005-02-07 07:55:00,0.6849,0.68492,0.6848,0.68481,116100002.0
2005-02-07 07:56:00,0.68477,0.68492,0.68477,0.68485,120300001.0
2005-02-07 07:57:00,0.68481,0.68495,0.6848,0.68495,93199999.0
2005-02-07 07:58:00,0.68493,0.68493,0.68485,0.68488,210200001.0
2005-02-07 07:59:00,0.68491,0.68492,0.68491,0.68492,18300000.0
2005-02-07 08:00:00,0.68485,0.68492,0.68485,0.68491,230100005.0
2005-02-07 08:01:00,0.68497,0.68497,0.68493,0.68496,152599998.0
2005-02-07 08:02:00,0.68499,0.68499,0.68497,0.68497,41699998.0
2005-02-07 08:03:00,0.68497,0.68499,0.68494,0.68495,93899999.0
2005-02-07 08:04:00,0.68481,0.68481,0.68467,0.6848,78500001.0
2005-02-07 08:05:00,0.68477,0.68482,0.6846,0.68467,221500002.0
2005-02-07 08:06:00,0.68463,0.68479,0.68463,0.68467,145999998.0
2005-02-07 08:07:00,0.68473,0.68481,0.68471,0.68481,193700001.0
2005-02-07 08:08:00,0.68476,0.68483,0.68475,0.68475,108699998.0
2005-02-07 08:09:00,0.68469,0.68471,0.68469,0.68471,22300000.0
2005-02-07 08:10:00,0.68476,0.68483,0.68476,0.68483,128200000.0
2005-02-07 08:11:00,0.68481,0.68486,0.68475,0.68475,187399998.0
2005-02-07 08:12:00,0.68482,0.68483,0.68475,0.68483,170100003.0
2005-02-07 08:13:00,0.68479,0.68489,0.68471,0.68483,186599999.0
2005-02-07 08:14:00,0.68486,0.68487,0.68474,0.68482,39100000.0
2005-02-07 08:15:00,0.68479,0.68485,0.68478,0.68485,181300004.0
2005-02-07 08:16:00,0.68487,0.68494,0.68483,0.68489,104599998.0
2005-02-07 08:17:00,0.68481,0.68498,0.68481,0.68497,133100000.0
2005-02-07 08:18:00,0.68495,0.68495,0.68482,0.68482,143399998.0
2005-02-07 08:19:00,0.68487,0.68489,0.68473,0.68485,253300004.0
2005-02-07 08:20:00,0.68486,0.68486,0.68483,0.68483,74800000.0
2005-02-07 08:21:00,0.68488,0.68488,0.68479,0.68479,42999998.0
2005-02-07 08:22:00,0.68485,0.68489,0.68473,0.68485,114199998.0
2005-02-07 08:23:00,0.68474,0.68489,0.6847,0.68487,261600000.0
2005-02-07 08:24:00,0.68483,0.68485,0.68483,0.68485,149600001.0
2005-02-07 08:25:00,0.68487,0.6849,0.68477,0.68487,57900000.0
2005-02-07 08:26:00,0.68485,0.68493,0.68485,0.68493,90400003.0
2005-02-07 08:27:00,0.68485,0.68485,0.68472,0.68482,134399999.0
2005-02-07 08:28:00,0.68482,0.68488,0.68482,0.68487,95900000.0
2005-02-07 08:29:00,0.68475,0.6848,0.68473,0.6848,52800000.0
2005-02-07 08:30:00,0.6848,0.6848,0.68467,0.68467,99899998.0
2005-02-07 08:31:00,0.68465,0.68483,0.68465,0.6848,95800001.0
2005-02-07 08:32:00,0.68481,0.68486,0.68471,0.6848,134700000.0
2005-02-07 08:33:00,0.68469,0.68481,0.68468,0.68481,156899999.0
2005-02-07 08:34:00,0.68482,0.68485,0.6848,0.68485,142400003.0
2005-02-07 08:35:00,0.68483,0.68483,0.68482,0.68482,71000000.0
2005-02-07 08:36:00,0.68486,0.68492,0.68467,0.68479,181099995.0
2005-02-07 08:37:00,0.68498,0.68499,0.68475,0.68485,359199998.0
2005-02-07 08:38:00,0.68498,0.68498,0.6848,0.68491,131499998.0
2005-02-07 08:39:00,0.68473,0.68497,0.68473,0.68495,98200001.0
2005-02-07 08:40:00,0.68492,0.68492,0.68489,0.6849,152299998.0
2005-02-07 08:41:00,0.68475,0.68489,0.68473,0.68482,190100000.0
2005-02-07 08:42:00,0.68472,0.68481,0.68472,0.68475,169900003.0
2005-02-07 08:43:00,0.68484,0.68503,0.68484,0.68495,82500003.0
2005-02-07 08:44:00,0.68492,0.68492,0.68477,0.68487,172600000.0
2005-02-07 08:45:00,0.68484,0.685,0.68484,0.68498,68700002.0
2005-02-07 08:46:00,0.68495,0.68498,0.68482,0.68498,172500003.0
2005-02-07 08:47:00,0.68485,0.68499,0.68485,0.68499,38000000.0
2005-02-07 08:48:00,0.685,0.68503,0.685,0.68503,51099998.0
2005-02-07 08:49:00,0.68505,0.68508,0.68502,0.68505,146900000.0
2005-02-07 08:50:00,0.68505,0.68505,0.68505,0.68505,24000000.0
2005-02-07 08:51:00,0.68504,0.68504,0.68497,0.68497,259000004.0
2005-02-07 08:52:00,0.68499,0.68506,0.68499,0.68506,143099998.0
2005-02-07 08:53:00,0.68503,0.68503,0.68488,0.68488,155899997.0
2005-02-07 08:54:00,0.68489,0.68499,0.68485,0.68492,184600003.0
2005-02-07 08:55:00,0.68514,0.68517,0.685,0.68515,130800001.0
2005-02-07 08:56:00,0.68521,0.68521,0.68511,0.68517,106899998.0
2005-02-07 08:57:00,0.68523,0.68523,0.68519,0.68519,28800000.0
2005-02-07 08:58:00,0.6852,0.68526,0.68507,0.68507,94000002.0
2005-02-07 08:59:00,0.68507,0.68526,0.68507,0.68515,108900000.0
2005-02-07 09:00:00,0.68528,0.68534,0.68521,0.68534,106899999.0
2005-02-07 09:01:00,0.68538,0.68541,0.68527,0.68541,144100000.0
2005-02-07 09:02:00,0.68538,0.68538,0.68525,0.68529,93099998.0
2005-02-07 09:03:00,0.6854,0.68544,0.68515,0.68515,117700000.0
2005-02-07 09:04:00,0.68538,0.68542,0.68531,0.68538,149600004.0
2005-02-07 09:05:00,0.68535,0.68547,0.68531,0.68545,235999999.0
2005-02-07 09:06:00,0.68548,0.68548,0.68516,0.68535,163799997.0
2005-02-07 09:07:00,0.68557,0.68558,0.68536,0.68536,166599999.0
2005-02-07 09:08:00,0.68548,0.68557,0.68542,0.68546,155799999.0
2005-02-07 09:09:00,0.6855,0.68564,0.6855,0.68562,120800003.0
2005-02-07 09:10:00,0.68561,0.68561,0.68551,0.68558,94799998.0
2005-02-07 09:11:00,0.68563,0.68566,0.6856,0.68561,127200002.0
2005-02-07 09:12:00,0.68562,0.68562,0.68558,0.68558,58900001.0
2005-02-07 09:13:00,0.68558,0.68558,0.68551,0.68551,41800002.0
2005-02-07 09:14:00,0.68553,0.68559,0.68547,0.68555,246799999.0
2005-02-07 09:15:00,0.68548,0.68548,0.68532,0.68534,65400002.0
2005-02-07 09:16:00,0.68556,0.68556,0.68513,0.68515,86200000.0
2005-02-07 09:17:00,0.68501,0.68515,0.68498,0.68514,133499999.0
2005-02-07 09:18:00,0.68512,0.68519,0.685,0.68507,113600001.0
2005-02-07 09:19:00,0.68519,0.68532,0.68507,0.6853,159700001.0
2005-02-07 09:20:00,0.68502,0.68528,0.68502,0.6852,226500000.0
2005-02-07 09:21:00,0.68515,0.68521,0.68509,0.68516,142700004.0
2005-02-07 09:22:00,0.6851,0.68533,0.68509,0.68533,280900001.0
2005-02-07 09:23:00,0.68541,0.68541,0.68523,0.68532,218700001.0
2005-02-07 09:24:00,0.68534,0.68534,0.68523,0.6853,177899999.0
2005-02-07 09:25:00,0.6853,0.6853,0.68508,0.68519,103499998.0
2005-02-07 09:26:00,0.6852,0.68523,0.6851,0.68517,122400000.0
2005-02-07 09:27:00,0.68528,0.68528,0.68504,0.68524,198200001.0
2005-02-07 09:28:00,0.68526,0.68527,0.68513,0.68527,198400002.0
2005-02-07 09:29:00,0.68525,0.68525,0.68503,0.68518,145099999.0
2005-02-07 09:30:00,0.68539,0.68548,0.68521,0.68521,136199998.0
2005-02-07 09:31:00,0.68536,0.6854,0.68528,0.68532,237400000.0
2005-02-07 09:32:00,0.6853,0.68539,0.68523,0.68533,100400000.0
2005-02-07 09:33:00,0.68532,0.68538,0.68526,0.68536,120600002.0
2005-02-07 09:34:00,0.68536,0.68539,0.68524,0.68537,111199999.0
2005-02-07 09:35:00,0.68538,0.68542,0.68529,0.68529,202699996.0
2005-02-07 09:36:00,0.68533,0.68538,0.68527,0.68533,95700000.0
2005-02-07 09:37:00,0.6854,0.68549,0.68532,0.68542,184899997.0
2005-02-07 09:38:00,0.68549,0.68549,0.68535,0.68543,128099998.0
2005-02-07 09:39:00,0.68536,0.6855,0.68533,0.68542,209099995.0
2005-02-07 09:40:00,0.68548,0.68548,0.68538,0.68542,52400001.0
2005-02-07 09:41:00,0.68537,0.68557,0.68537,0.68545,34100000.0
2005-02-07 09:42:00,0.68553,0.68555,0.68539,0.68552,189899999.0
2005-02-07 09:43:00,0.68559,0.6856,0.68545,0.68551,111400001.0
2005-02-07 09:44:00,0.68539,0.68553,0.68539,0.68546,106799998.0
2005-02-07 09:45:00,0.6855,0.6855,0.68545,0.6855,79100000.0
2005-02-07 09:46:00,0.68555,0.68555,0.68545,0.6855,186199997.0
2005-02-07 09:47:00,0.68553,0.68555,0.68546,0.68553,165800000.0
2005-02-07 09:48:00,0.68551,0.68552,0.68542,0.6855,138399999.0
2005-02-07 09:49:00,0.68555,0.6856,0.68543,0.68543,143300002.0
2005-02-07 09:50:00,0.68547,0.6856,0.68541,0.68558,135100002.0
2005-02-07 09:51:00,0.6856,0.6856,0.6855,0.6855,115200001.0
2005-02-07 09:52:00,0.68551,0.68554,0.68548,0.68551,128799999.0
2005-02-07 09:53:00,0.6855,0.6855,0.6854,0.68549,191199997.0
2005-02-07 09:54:00,0.68547,0.68564,0.68543,0.68564,123500002.0
2005-02-07 09:55:00,0.6857,0.68574,0.68549,0.6857,198699999.0
2005-02-07 09:56:00,0.68571,0.68598,0.68568,0.68584,243999996.0
2005-02-07 09:57:00,0.68594,0.68594,0.68569,0.68574,193399999.0
2005-02-07 09:58:00,0.68602,0.68602,0.68588,0.68599,166100003.0
2005-02-07 09:59:00,0.68599,0.68621,0.68599,0.68614,79399998.0
2005-02-07 10:00:00,0.68622,0.68622,0.68605,0.6861,84699998.0
2005-02-07 10:01:00,0.68608,0.6861,0.68603,0.68603,120400000.0
2005-02-07 10:02:00,0.68608,0.68608,0.68598,0.68603,159200004.0
2005-02-07 10:03:00,0.68602,0.68602,0.68589,0.68593,263799994.0
2005-02-07 10:04:00,0.68596,0.68596,0.68576,0.6858,108300003.0
2005-02-07 10:05:00,0.68584,0.68597,0.68584,0.68588,95800002.0
2005-02-07 10:06:00,0.68593,0.68603,0.68589,0.68598,145700002.0
2005-02-07 10:07:00,0.68597,0.68599,0.68592,0.68599,158800004.0
2005-02-07 10:08:00,0.68599,0.68601,0.68592,0.68593,46300000.0
2005-02-07 10:09:00,0.68595,0.68603,0.68595,0.68601,71999998.0
2005-02-07 10:10:00,0.68607,0.68607,0.68599,0.68599,26400000.0
2005-02-07 10:11:00,0.68596,0.68599,0.68589,0.68589,45500000.0
2005-02-07 10:12:00,0.68589,0.68589,0.6857,0.6858,98099999.0
2005-02-07 10:13:00,0.68579,0.68585,0.68575,0.68582,192000001.0
2005-02-07 10:14:00,0.6858,0.6858,0.68575,0.68575,81299999.0
2005-02-07 10:15:00,0.68578,0.68578,0.68571,0.68576,174599995.0
2005-02-07 10:16:00,0.68582,0.68586,0.68581,0.68583,211499994.0
2005-02-07 10:17:00,0.68586,0.68589,0.6858,0.6858,175899999.0
2005-02-07 10:18:00,0.6858,0.68584,0.6858,0.68582,76499998.0
2005-02-07 10:19:00,0.68588,0.6859,0.68586,0.68587,99899999.0
2005-02-07 10:20:00,0.68594,0.68608,0.6859,0.68608,209499996.0
2005-02-07 10:21:00,0.68606,0.68606,0.68596,0.68596,53999999.0
2005-02-07 10:22:00,0.68598,0.68603,0.68595,0.68603,81500001.0
2005-02-07 10:23:00,0.68601,0.68605,0.68592,0.68592,193000002.0
2005-02-07 10:24:00,0.68589,0.68591,0.68589,0.68591,73599998.0
2005-02-07 10:25:00,0.68586,0.68586,0.68579,0.68585,68700001.0
2005-02-07 10:26:00,0.68592,0.68601,0.68592,0.68597,199299996.0
2005-02-07 10:27:00,0.68605,0.68605,0.68597,0.68598,97700000.0
2005-02-07 10:28:00,0.68591,0.686,0.68591,0.68599,264199999.0
2005-02-07 10:29:00,0.686,0.68612,0.686,0.68602,214400002.0
2005-02-07 10:30:00,0.68609,0.68612,0.68604,0.6861,246700001.0
2005-02-07 10:31:00,0.68621,0.68621,0.68612,0.68612,127800001.0
2005-02-07 10:32:00,0.68615,0.68615,0.68605,0.6861,112000002.0
2005-02-07 10:33:00,0.68611,0.68611,0.68601,0.68605,106500000.0
2005-02-07 10:34:00,0.68608,0.68608,0.68595,0.68595,84100000.0
2005-02-07 10:35:00,0.68593,0.68604,0.68584,0.68604,161100001.0
2005-02-07 10:36:00,0.68598,0.68603,0.68591,0.68603,127100001.0
2005-02-07 10:37:00,0.68594,0.68614,0.68594,0.6861,133699996.0
2005-02-07 10:38:00,0.68613,0.68626,0.68611,0.68625,75200001.0
2005-02-07 10:39:00,0.68625,0.68625,0.68619,0.68621,71699998.0
2005-02-07 10:40:00,0.68623,0.68623,0.68618,0.68618,98799999.0
2005-02-07 10:41:00,0.6862,0.6862,0.68614,0.68619,169699998.0
2005-02-07 10:42:00,0.6862,0.68622,0.68605,0.68605,109100000.0
2005-02-07 10:43:00,0.68617,0.68617,0.68603,0.68605,103000002.0
2005-02-07 10:44:00,0.68594,0.68597,0.6859,0.68592,221899997.0
2005-02-07 10:45:00,0.68594,0.68597,0.68589,0.68597,116100003.0
2005-02-07 10:46:00,0.68595,0.68602,0.68595,0.68597,124999999.0
2005-02-07 10:47:00,0.68594,0.68594,0.68591,0.68591,6400000.0
2005-02-07 10:48:00,0.6859,0.6859,0.68586,0.68588,95000000.0
2005-02-07 10:49:00,0.68585,0.68585,0.68578,0.68578,45099999.0
2005-02-07 10:50:00,0.68572,0.68577,0.6857,0.6857,225200000.0
2005-02-07 10:51:00,0.68578,0.68578,0.68568,0.68568,135700004.0
2005-02-07 10:52:00,0.68568,0.68572,0.68567,0.68567,137799996.0
2005-02-07 10:53:00,0.68566,0.68567,0.68556,0.68556,115300003.0
2005-02-07 10:54:00,0.68557,0.68561,0.68539,0.68539,119800000.0
2005-02-07 10:55:00,0.68537,0.68548,0.68536,0.68548,39700000.0
2005-02-07 10:56:00,0.68547,0.68552,0.68539,0.68548,150699998.0
2005-02-07 10:57:00,0.68549,0.68554,0.68545,0.68545,172299997.0
2005-02-07 10:58:00,0.68542,0.68542,0.6854,0.68541,69400000.0
2005-02-07 10:59:00,0.68541,0.68551,0.68541,0.68549,119700000.0
2005-02-07 11:00:00,0.68555,0.68556,0.6855,0.6855,127099998.0
2005-02-07 11:01:00,0.68553,0.68556,0.68547,0.68548,222700003.0
2005-02-07 11:02:00,0.68549,0.68561,0.68549,0.68554,233000000.0
2005-02-07 11:03:00,0.68562,0.68563,0.68561,0.68561,98999995.0
2005-02-07 11:04:00,0.68562,0.68568,0.68561,0.68568,164299998.0
2005-02-07 11:05:00,0.68561,0.68561,0.6856,0.6856,78900002.0
2005-02-07 11:06:00,0.68564,0.68575,0.68564,0.68575,259700001.0
2005-02-07 11:07:00,0.68572,0.68577,0.68567,0.68571,225399999.0
2005-02-07 11:08:00,0.68583,0.68583,0.68572,0.68579,110800000.0
2005-02-07 11:09:00,0.68585,0.68595,0.68585,0.68595,143899998.0
2005-02-07 11:10:00,0.68596,0.68596,0.68586,0.68586,93499998.0
2005-02-07 11:11:00,0.68591,0.68595,0.68582,0.68585,113200003.0
2005-02-07 11:12:00,0.68588,0.68594,0.68583,0.68588,107500000.0
2005-02-07 11:13:00,0.68578,0.68578,0.68567,0.68574,135900003.0
2005-02-07 11:14:00,0.68584,0.68584,0.68569,0.68572,170799998.0
2005-02-07 11:15:00,0.68574,0.6858,0.68574,0.6858,130499998.0
2005-02-07 11:16:00,0.68581,0.68581,0.68566,0.68575,189599997.0
2005-02-07 11:17:00,0.6857,0.68576,0.68565,0.68575,130899999.0
2005-02-07 11:18:00,0.68587,0.68595,0.68587,0.68595,171899995.0
2005-02-07 11:19:00,0.68598,0.68598,0.68585,0.68595,104999999.0
2005-02-07 11:20:00,0.68599,0.68603,0.68592,0.68592,70499999.0
2005-02-07 11:21:00,0.68599,0.68599,0.68593,0.68593,160100002.0
2005-02-07 11:22:00,0.68593,0.68593,0.68582,0.68582,158899997.0
2005-02-07 11:23:00,0.6859,0.68595,0.68586,0.68589,185700000.0
2005-02-07 11:24:00,0.68597,0.686,0.68587,0.68593,177900000.0
2005-02-07 11:25:00,0.68596,0.68596,0.68594,0.68594,32200000.0
2005-02-07 11:26:00,0.68594,0.68621,0.68592,0.6862,267299994.0
2005-02-07 11:27:00,0.68626,0.68649,0.68623,0.68647,211300002.0
2005-02-07 11:28:00,0.68645,0.6865,0.68639,0.68645,159200000.0
2005-02-07 11:29:00,0.68652,0.68659,0.68648,0.68657,173999999.0
2005-02-07 11:30:00,0.6866,0.6866,0.68639,0.68642,155099999.0
2005-02-07 11:31:00,0.68642,0.68661,0.68642,0.68653,133300002.0
2005-02-07 11:32:00,0.68654,0.68678,0.68654,0.68678,171399996.0
2005-02-07 11:33:00,0.68674,0.68674,0.68661,0.68662,189300000.0
2005-02-07 11:34:00,0.68662,0.68668,0.68641,0.68641,120400002.0
2005-02-07 11:35:00,0.68646,0.68646,0.68636,0.6864,70200000.0
2005-02-07 11:36:00,0.68646,0.68654,0.68644,0.68644,168600001.0
2005-02-07 11:37:00,0.68655,0.68683,0.68655,0.68677,148900000.0
2005-02-07 11:38:00,0.68675,0.68675,0.68664,0.68665,165500000.0
2005-02-07 11:39:00,0.68667,0.68687,0.68667,0.68686,63200000.0
2005-02-07 11:40:00,0.68687,0.68687,0.68673,0.68673,103500001.0
2005-02-07 11:41:00,0.68681,0.68684,0.68681,0.68684,5600000.0
2005-02-07 11:42:00,0.68674,0.68686,0.68673,0.6868,223700005.0
2005-02-07 11:43:00,0.68682,0.68682,0.68679,0.6868,124800005.0
2005-02-07 11:44:00,0.68686,0.68687,0.68678,0.68678,149500003.0
2005-02-07 11:45:00,0.68685,0.68685,0.68671,0.68681,166600004.0
2005-02-07 11:46:00,0.68681,0.68696,0.68681,0.6869,198199997.0
2005-02-07 11:47:00,0.68693,0.68704,0.68693,0.687,88400001.0
2005-02-07 11:48:00,0.68702,0.68714,0.68702,0.68712,74700001.0
2005-02-07 11:49:00,0.68705,0.68709,0.68694,0.68702,137500003.0
2005-02-07 11:50:00,0.68685,0.68697,0.68685,0.68697,113399999.0
2005-02-07 11:51:00,0.68695,0.68701,0.68688,0.6869,204200000.0
2005-02-07 11:52:00,0.68703,0.68707,0.687,0.68703,120699998.0
2005-02-07 11:53:00,0.6871,0.68713,0.68708,0.68713,80000000.0
2005-02-07 11:54:00,0.68713,0.68716,0.68698,0.68698,163600004.0
2005-02-07 11:55:00,0.68703,0.68703,0.68686,0.68693,246199999.0
2005-02-07 11:56:00,0.68696,0.68696,0.68691,0.68695,89299999.0
2005-02-07 11:57:00,0.68695,0.68698,0.68693,0.68697,116200002.0
2005-02-07 11:58:00,0.6869,0.68694,0.68682,0.68684,137299997.0
2005-02-07 11:59:00,0.68685,0.68687,0.6868,0.68687,209299998.0
2005-02-07 12:00:00,0.6868,0.68693,0.6868,0.68693,276999996.0
2005-02-07 12:01:00,0.68693,0.68693,0.68682,0.68682,141999998.0
2005-02-07 12:02:00,0.68692,0.68692,0.68678,0.68692,168599999.0
2005-02-07 12:03:00,0.68698,0.68705,0.68698,0.68699,167700001.0
2005-02-07 12:04:00,0.68702,0.68705,0.68701,0.68703,150600000.0
2005-02-07 12:05:00,0.68705,0.68705,0.687,0.687,122300001.0
2005-02-07 12:06:00,0.68705,0.68712,0.68699,0.68705,121199998.0
2005-02-07 12:07:00,0.68703,0.68712,0.68699,0.68705,158499998.0
2005-02-07 12:08:00,0.68714,0.68714,0.68702,0.68706,50500000.0
2005-02-07 12:09:00,0.68705,0.6871,0.68699,0.68699,168899997.0
2005-02-07 12:10:00,0.68702,0.68702,0.68691,0.68695,125600004.0
2005-02-07 12:11:00,0.68693,0.68698,0.6869,0.68698,160599998.0
2005-02-07 12:12:00,0.68693,0.68693,0.68687,0.68687,82099998.0
2005-02-07 12:13:00,0.68685,0.68692,0.68684,0.68692,113600002.0
2005-02-07 12:14:00,0.68692,0.68694,0.68691,0.68691,79699999.0
2005-02-07 12:15:00,0.68686,0.68691,0.68685,0.68691,148999996.0
2005-02-07 12:16:00,0.6869,0.68696,0.68686,0.68696,197300001.0
2005-02-07 12:17:00,0.68701,0.68701,0.68691,0.68695,176399999.0
2005-02-07 12:18:00,0.68698,0.68706,0.68694,0.68705,89300000.0
2005-02-07 12:19:00,0.6871,0.68715,0.68704,0.68704,122800000.0
2005-02-07 12:20:00,0.68714,0.68714,0.6871,0.6871,59900000.0
2005-02-07 12:21:00,0.68716,0.68719,0.68711,0.68712,167199999.0
2005-02-07 12:22:00,0.68713,0.68713,0.68702,0.68702,47299999.0
2005-02-07 12:23:00,0.68707,0.6871,0.68702,0.6871,140199996.0
2005-02-07 12:24:00,0.68712,0.68716,0.68707,0.68707,183500000.0
2005-02-07 12:25:00,0.68706,0.68714,0.68706,0.6871,180499999.0
2005-02-07 12:26:00,0.68716,0.68716,0.68708,0.68711,45400001.0
2005-02-07 12:27:00,0.6872,0.68724,0.68717,0.68722,188700001.0
2005-02-07 12:28:00,0.68717,0.68724,0.68717,0.68722,148600001.0
2005-02-07 12:29:00,0.68721,0.68729,0.68721,0.68729,138999999.0
2005-02-07 12:30:00,0.68732,0.68737,0.68726,0.68726,124099998.0
2005-02-07 12:31:00,0.68723,0.68728,0.68722,0.68722,227600002.0
2005-02-07 12:32:00,0.68722,0.68725,0.6872,0.6872,148600000.0
2005-02-07 12:33:00,0.68721,0.68724,0.68721,0.68724,25500000.0
2005-02-07 12:34:00,0.68717,0.6872,0.68717,0.6872,37500001.0
2005-02-07 12:35:00,0.68725,0.68739,0.68725,0.68739,92400000.0
2005-02-07 12:36:00,0.68737,0.68737,0.68733,0.68733,12800000.0
2005-02-07 12:37:00,0.68738,0.68743,0.68733,0.68736,159599996.0
2005-02-07 12:38:00,0.6874,0.68749,0.6874,0.68749,86200002.0
2005-02-07 12:39:00,0.68754,0.68754,0.68743,0.68748,215999996.0
2005-02-07 12:40:00,0.68744,0.68744,0.68736,0.68739,128100002.0
2005-02-07 12:41:00,0.68741,0.68748,0.68741,0.68742,131200001.0
2005-02-07 12:42:00,0.68744,0.6875,0.68738,0.68742,143599997.0
2005-02-07 12:43:00,0.68737,0.68737,0.68733,0.68733,77600001.0
2005-02-07 12:44:00,0.68727,0.6873,0.68727,0.68728,153399996.0
2005-02-07 12:45:00,0.68732,0.68735,0.6873,0.6873,109299999.0
2005-02-07 12:46:00,0.68737,0.68737,0.68726,0.68726,120200000.0
2005-02-07 12:47:00,0.68726,0.68728,0.68723,0.68723,187200000.0
2005-02-07 12:48:00,0.68712,0.68717,0.68712,0.68717,30400000.0
2005-02-07 12:49:00,0.6872,0.68727,0.68717,0.68719,132399999.0
2005-02-07 12:50:00,0.6872,0.6872,0.6871,0.6871,198200003.0
2005-02-07 12:51:00,0.68717,0.68727,0.68715,0.68724,201299999.0
2005-02-07 12:52:00,0.68727,0.6873,0.68724,0.6873,121600001.0
2005-02-07 12:53:00,0.68731,0.68731,0.6872,0.6873,142900003.0
2005-02-07 12:54:00,0.68732,0.68739,0.68725,0.68738,152400000.0
2005-02-07 12:55:00,0.68742,0.68745,0.68738,0.68738,103800002.0
2005-02-07 12:56:00,0.68735,0.68735,0.6872,0.6872,45500001.0
2005-02-07 12:57:00,0.68726,0.68726,0.68721,0.68721,58300002.0
2005-02-07 12:58:00,0.68717,0.68723,0.68717,0.6872,192100001.0
2005-02-07 12:59:00,0.68712,0.68722,0.68704,0.68704,182899998.0
2005-02-07 13:00:00,0.68703,0.68703,0.68692,0.68694,158000003.0
2005-02-07 13:01:00,0.68693,0.68698,0.68693,0.68695,31900000.0
2005-02-07 13:02:00,0.68696,0.68706,0.68693,0.68702,156800003.0
2005-02-07 13:03:00,0.68703,0.6871,0.68703,0.6871,103499999.0
2005-02-07 13:04:00,0.68709,0.68715,0.68707,0.68708,156500001.0
2005-02-07 13:05:00,0.68711,0.68711,0.68706,0.68707,226700004.0
2005-02-07 13:06:00,0.68708,0.68709,0.687,0.68708,137600001.0
2005-02-07 13:07:00,0.6871,0.68717,0.68708,0.6871,213000005.0
2005-02-07 13:08:00,0.68713,0.68713,0.68702,0.68709,82099998.0
2005-02-07 13:09:00,0.687,0.6871,0.68699,0.68702,121300000.0
2005-02-07 13:10:00,0.68684,0.68693,0.6868,0.68693,122299998.0
2005-02-07 13:11:00,0.68683,0.68696,0.68674,0.68674,51700000.0
2005-02-07 13:12:00,0.6868,0.68693,0.6868,0.68693,180299997.0
2005-02-07 13:13:00,0.68695,0.68696,0.68686,0.68696,124800001.0
2005-02-07 13:14:00,0.6869,0.68698,0.68688,0.68693,137299998.0
2005-02-07 13:15:00,0.68695,0.68695,0.68686,0.68689,143799997.0
2005-02-07 13:16:00,0.68687,0.6869,0.68675,0.68675,169899999.0
2005-02-07 13:17:00,0.68693,0.68693,0.68681,0.68686,211599999.0
2005-02-07 13:18:00,0.68682,0.68685,0.68675,0.68681,279599993.0
2005-02-07 13:19:00,0.68686,0.68686,0.68682,0.68682,81900001.0
2005-02-07 13:20:00,0.68683,0.68691,0.68679,0.68679,71800001.0
2005-02-07 13:21:00,0.68681,0.6869,0.6868,0.68682,132599998.0
2005-02-07 13:22:00,0.6868,0.68688,0.6868,0.68683,118199998.0
2005-02-07 13:23:00,0.68677,0.68685,0.68677,0.68682,74800001.0
2005-02-07 13:24:00,0.68679,0.68685,0.68678,0.68678,217800002.0
2005-02-07 13:25:00,0.68689,0.68689,0.68675,0.68675,111900002.0
2005-02-07 13:26:00,0.68686,0.68688,0.6868,0.68686,90999999.0
2005-02-07 13:27:00,0.68688,0.68698,0.68685,0.68695,240400002.0
2005-02-07 13:28:00,0.68681,0.687,0.68681,0.68698,128300000.0
2005-02-07 13:29:00,0.68693,0.68707,0.68693,0.68698,105400002.0
2005-02-07 13:30:00,0.68698,0.68698,0.68688,0.68692,112499999.0
2005-02-07 13:31:00,0.6869,0.68693,0.68688,0.68693,135399999.0
2005-02-07 13:32:00,0.6869,0.68697,0.6869,0.6869,82199999.0
2005-02-07 13:33:00,0.68701,0.68705,0.68691,0.68691,153499999.0
2005-02-07 13:34:00,0.68703,0.68703,0.68694,0.68694,106499998.0
2005-02-07 13:35:00,0.68699,0.68699,0.68689,0.68692,121500001.0
2005-02-07 13:36:00,0.68691,0.68692,0.6868,0.68692,247400004.0
2005-02-07 13:37:00,0.68687,0.6869,0.68675,0.68675,95500001.0
2005-02-07 13:38:00,0.68675,0.68681,0.68674,0.68674,68700002.0
2005-02-07 13:39:00,0.68672,0.68676,0.68667,0.68672,255200001.0
2005-02-07 13:40:00,0.68674,0.68683,0.68668,0.68677,317299994.0
2005-02-07 13:41:00,0.6868,0.6868,0.68669,0.68669,74900000.0
2005-02-07 13:42:00,0.68673,0.68677,0.68669,0.68672,184600004.0
2005-02-07 13:43:00,0.68675,0.68683,0.68665,0.68665,117100001.0
2005-02-07 13:44:00,0.68669,0.68679,0.68668,0.68671,174800006.0
2005-02-07 13:45:00,0.68675,0.6868,0.68668,0.6867,253100000.0
2005-02-07 13:46:00,0.68676,0.6868,0.68659,0.68662,150900000.0
2005-02-07 13:47:00,0.68671,0.68671,0.68657,0.68664,190699999.0
2005-02-07 13:48:00,0.68663,0.68671,0.68663,0.68664,165100001.0
2005-02-07 13:49:00,0.68667,0.68671,0.68663,0.68664,95000000.0
2005-02-07 13:50:00,0.68663,0.6867,0.68659,0.68664,198299998.0
2005-02-07 13:51:00,0.6866,0.68675,0.6866,0.68675,217799999.0
2005-02-07 13:52:00,0.68669,0.68674,0.68659,0.68659,59900000.0
2005-02-07 13:53:00,0.68664,0.68674,0.68658,0.68659,93600003.0
2005-02-07 13:54:00,0.68662,0.68667,0.68651,0.68651,198200003.0
2005-02-07 13:55:00,0.68656,0.68659,0.68637,0.68637,119700003.0
2005-02-07 13:56:00,0.68634,0.68651,0.68634,0.6865,278200006.0
2005-02-07 13:57:00,0.68637,0.68643,0.68626,0.68634,106299999.0
2005-02-07 13:58:00,0.68639,0.68642,0.6863,0.6863,136499999.0
2005-02-07 13:59:00,0.68637,0.6864,0.68605,0.68632,145800001.0
2005-02-07 14:00:00,0.68633,0.6865,0.68633,0.6865,148499998.0
2005-02-07 14:01:00,0.68652,0.68656,0.68652,0.68656,120700000.0
2005-02-07 14:02:00,0.68659,0.68666,0.68657,0.68666,61399998.0
2005-02-07 14:03:00,0.68661,0.68666,0.68659,0.68662,234400000.0
2005-02-07 14:04:00,0.6866,0.68665,0.6866,0.68665,106100001.0
2005-02-07 14:05:00,0.6866,0.68666,0.6866,0.68661,122600000.0
2005-02-07 14:06:00,0.68665,0.68665,0.68651,0.68652,167900003.0
2005-02-07 14:07:00,0.68652,0.68662,0.68643,0.68646,312200001.0
2005-02-07 14:08:00,0.68655,0.6867,0.68653,0.6867,155600002.0
2005-02-07 14:09:00,0.68662,0.68671,0.68654,0.68654,185199998.0
2005-02-07 14:10:00,0.68662,0.68663,0.68654,0.68663,163499998.0
2005-02-07 14:11:00,0.68656,0.6866,0.68645,0.68653,167899997.0
2005-02-07 14:12:00,0.68656,0.68668,0.68656,0.68663,196000000.0
2005-02-07 14:13:00,0.68657,0.6866,0.68649,0.68652,116899996.0
2005-02-07 14:14:00,0.68657,0.68663,0.68651,0.68651,120499997.0
2005-02-07 14:15:00,0.6865,0.6865,0.68645,0.68645,63999998.0
2005-02-07 14:16:00,0.68653,0.68653,0.68636,0.68636,43900000.0
2005-02-07 14:17:00,0.68636,0.68637,0.68632,0.68637,45500000.0
2005-02-07 14:18:00,0.68638,0.68639,0.6863,0.68639,48300000.0
2005-02-07 14:19:00,0.68636,0.68636,0.68636,0.68636,95500000.0
2005-02-07 14:20:00,0.68641,0.68645,0.68631,0.68643,130899997.0
2005-02-07 14:21:00,0.68651,0.68654,0.68647,0.68647,163200003.0
2005-02-07 14:22:00,0.68659,0.68663,0.6865,0.6865,177599999.0
2005-02-07 14:23:00,0.68654,0.68654,0.68644,0.6865,139000001.0
2005-02-07 14:24:00,0.68652,0.68652,0.68646,0.6865,213100000.0
2005-02-07 14:25:00,0.68651,0.68651,0.68643,0.68643,188899999.0
2005-02-07 14:26:00,0.68648,0.68649,0.68644,0.68646,159800001.0
2005-02-07 14:27:00,0.68648,0.6865,0.68643,0.68644,226600001.0
2005-02-07 14:28:00,0.68646,0.68652,0.68641,0.68649,252300003.0
2005-02-07 14:29:00,0.68653,0.68653,0.68652,0.68652,50300000.0
2005-02-07 14:30:00,0.68651,0.6866,0.6865,0.68652,113999997.0
2005-02-07 14:31:00,0.68648,0.68654,0.68647,0.68648,220299998.0
2005-02-07 14:32:00,0.68651,0.68653,0.68649,0.68651,109099999.0
2005-02-07 14:33:00,0.68651,0.68656,0.68647,0.68647,101399999.0
2005-02-07 14:34:00,0.68648,0.68648,0.68642,0.68642,19900000.0
2005-02-07 14:35:00,0.68639,0.68645,0.68639,0.68639,36500001.0
2005-02-07 14:36:00,0.68641,0.68643,0.68638,0.6864,107199998.0
2005-02-07 14:37:00,0.68639,0.68642,0.68636,0.68636,90700002.0
2005-02-07 14:38:00,0.6864,0.68656,0.6864,0.68653,224199998.0
2005-02-07 14:39:00,0.6864,0.6865,0.6864,0.6865,151599998.0
2005-02-07 14:40:00,0.68652,0.68652,0.68648,0.68649,221400000.0
2005-02-07 14:41:00,0.68656,0.68656,0.68644,0.68648,128299999.0
2005-02-07 14:42:00,0.68651,0.6866,0.68649,0.6866,238199997.0
2005-02-07 14:43:00,0.68653,0.68653,0.68647,0.68647,57299999.0
2005-02-07 14:44:00,0.68644,0.68649,0.68641,0.68645,152100001.0
2005-02-07 14:45:00,0.68646,0.68655,0.68646,0.68648,139200000.0
2005-02-07 14:46:00,0.68651,0.68651,0.68643,0.68645,149300000.0
2005-02-07 14:47:00,0.68646,0.6865,0.68644,0.6865,139199999.0
2005-02-07 14:48:00,0.68651,0.68652,0.68647,0.68647,180200001.0
2005-02-07 14:49:00,0.68659,0.68664,0.68653,0.68661,184599997.0
2005-02-07 14:50:00,0.68662,0.6867,0.68662,0.68668,190900001.0
2005-02-07 14:51:00,0.68666,0.68674,0.68666,0.68671,91500001.0
2005-02-07 14:52:00,0.68666,0.6867,0.68665,0.6867,214900001.0
2005-02-07 14:53:00,0.68671,0.68672,0.68664,0.68669,158299999.0
2005-02-07 14:54:00,0.68665,0.68679,0.68664,0.68665,216400003.0
2005-02-07 14:55:00,0.68661,0.68673,0.68661,0.68673,163499999.0
2005-02-07 14:56:00,0.68667,0.68668,0.68658,0.6866,65400000.0
2005-02-07 14:57:00,0.68656,0.68664,0.68656,0.68656,123999996.0
2005-02-07 14:58:00,0.68659,0.68671,0.68658,0.68666,131699999.0
2005-02-07 14:59:00,0.68665,0.6867,0.68663,0.6867,126100000.0
2005-02-07 15:00:00,0.68661,0.68665,0.68658,0.68665,165999998.0
2005-02-07 15:01:00,0.68678,0.68678,0.68665,0.68672,77999999.0
2005-02-07 15:02:00,0.68663,0.68663,0.68656,0.68657,98200002.0
2005-02-07 15:03:00,0.68656,0.68657,0.68645,0.68645,143900002.0
2005-02-07 15:04:00,0.68648,0.68648,0.68641,0.68648,150200003.0
2005-02-07 15:05:00,0.68652,0.68653,0.68649,0.68649,216000000.0
2005-02-07 15:06:00,0.68648,0.68655,0.68648,0.68652,269300005.0
2005-02-07 15:07:00,0.68656,0.68664,0.68654,0.68664,181999997.0
2005-02-07 15:08:00,0.68653,0.68657,0.68642,0.68642,229500003.0
2005-02-07 15:09:00,0.68648,0.68648,0.68641,0.68641,95699996.0
2005-02-07 15:10:00,0.68641,0.68643,0.68636,0.68636,94399999.0
2005-02-07 15:11:00,0.68647,0.6865,0.6864,0.6864,140799998.0
2005-02-07 15:12:00,0.68637,0.68638,0.68636,0.68637,135600001.0
2005-02-07 15:13:00,0.68637,0.68643,0.68632,0.68632,140900001.0
2005-02-07 15:14:00,0.68643,0.68643,0.68636,0.68636,109900000.0
2005-02-07 15:15:00,0.6865,0.6865,0.68646,0.6865,117500001.0
2005-02-07 15:16:00,0.68649,0.68653,0.68644,0.68646,305500001.0
2005-02-07 15:17:00,0.68651,0.68651,0.68635,0.68635,114200001.0
2005-02-07 15:18:00,0.68627,0.68635,0.6862,0.68625,148699997.0
2005-02-07 15:19:00,0.68624,0.68626,0.68619,0.68619,146899999.0
2005-02-07 15:20:00,0.68623,0.68625,0.68618,0.68619,202100002.0
2005-02-07 15:21:00,0.68621,0.68625,0.68621,0.68622,146199999.0
2005-02-07 15:22:00,0.68624,0.6863,0.68623,0.68623,128600000.0
2005-02-07 15:23:00,0.6862,0.68634,0.6862,0.68633,150899997.0
2005-02-07 15:24:00,0.68631,0.68633,0.68627,0.68633,79300001.0
2005-02-07 15:25:00,0.68627,0.68629,0.68623,0.68629,174299998.0
2005-02-07 15:26:00,0.68634,0.68634,0.6862,0.68622,188899998.0
2005-02-07 15:27:00,0.68622,0.68622,0.68612,0.68613,114099999.0
2005-02-07 15:28:00,0.68613,0.68615,0.68607,0.68615,199999995.0
2005-02-07 15:29:00,0.68617,0.68617,0.68601,0.68603,122800000.0
2005-02-07 15:30:00,0.6861,0.68622,0.68608,0.68618,225699999.0
2005-02-07 15:31:00,0.68604,0.68619,0.68604,0.68615,107000002.0
2005-02-07 15:32:00,0.68616,0.68623,0.68614,0.6862,62300000.0
2005-02-07 15:33:00,0.68628,0.68633,0.68623,0.68631,40800000.0
2005-02-07 15:34:00,0.68635,0.68641,0.68629,0.68634,171099998.0
2005-02-07 15:35:00,0.68641,0.68641,0.68632,0.68636,133500004.0
2005-02-07 15:36:00,0.68647,0.68654,0.68642,0.6865,90399998.0
2005-02-07 15:37:00,0.68654,0.68666,0.68653,0.6866,281900000.0
2005-02-07 15:38:00,0.68666,0.68687,0.68666,0.68674,268999999.0
2005-02-07 15:39:00,0.68683,0.68694,0.68675,0.68694,139800000.0
2005-02-07 15:40:00,0.68724,0.68728,0.68714,0.68726,199600000.0
2005-02-07 15:41:00,0.68734,0.68734,0.6872,0.6872,181200004.0
2005-02-07 15:42:00,0.68722,0.68723,0.68713,0.68722,175500000.0
2005-02-07 15:43:00,0.6872,0.68722,0.68713,0.68719,139800001.0
2005-02-07 15:44:00,0.68713,0.68717,0.68707,0.68709,213599997.0
2005-02-07 15:45:00,0.68704,0.6871,0.68703,0.6871,120599997.0
2005-02-07 15:46:00,0.68712,0.68712,0.68705,0.68708,126699996.0
2005-02-07 15:47:00,0.68711,0.68715,0.68701,0.68703,129700000.0
2005-02-07 15:48:00,0.68713,0.68716,0.68701,0.68701,87900001.0
2005-02-07 15:49:00,0.687,0.6871,0.687,0.68703,86000000.0
2005-02-07 15:50:00,0.68706,0.68713,0.68704,0.68713,151600000.0
2005-02-07 15:51:00,0.68721,0.68721,0.68707,0.68707,120799998.0
2005-02-07 15:52:00,0.68704,0.68712,0.68704,0.68704,117100004.0
2005-02-07 15:53:00,0.68705,0.68707,0.68701,0.68704,91200000.0
2005-02-07 15:54:00,0.68708,0.68708,0.68695,0.68695,205399996.0
2005-02-07 15:55:00,0.68696,0.68703,0.68693,0.68698,131600004.0
2005-02-07 15:56:00,0.68698,0.68698,0.68689,0.68692,41900001.0
2005-02-07 15:57:00,0.68692,0.68698,0.68692,0.68698,36100000.0
2005-02-07 15:58:00,0.68699,0.68699,0.68694,0.68696,84599997.0
2005-02-07 15:59:00,0.68691,0.68691,0.68679,0.68688,155300001.0
2005-02-07 16:00:00,0.68684,0.68695,0.68682,0.68695,164399999.0
2005-02-07 16:01:00,0.68696,0.68696,0.68692,0.68694,56900000.0
2005-02-07 16:02:00,0.68696,0.687,0.68689,0.68693,254700008.0
2005-02-07 16:03:00,0.68704,0.68704,0.68698,0.68698,39000000.0
2005-02-07 16:04:00,0.68705,0.68705,0.68692,0.68698,52699999.0
2005-02-07 16:05:00,0.68701,0.68706,0.68693,0.68693,94800000.0
2005-02-07 16:06:00,0.687,0.68704,0.68699,0.68699,138799999.0
2005-02-07 16:07:00,0.68702,0.68702,0.68693,0.68698,223699996.0
2005-02-07 16:08:00,0.68704,0.68704,0.68696,0.68699,183399997.0
2005-02-07 16:09:00,0.68708,0.68713,0.687,0.687,207499997.0
2005-02-07 16:10:00,0.68714,0.68716,0.68708,0.68708,173800001.0
2005-02-07 16:11:00,0.68722,0.68726,0.68715,0.68726,176099999.0
2005-02-07 16:12:00,0.68729,0.68729,0.68717,0.68721,165999996.0
2005-02-07 16:13:00,0.68723,0.68723,0.68707,0.6871,67400000.0
2005-02-07 16:14:00,0.68712,0.68715,0.68704,0.68709,206600002.0
2005-02-07 16:15:00,0.68713,0.68713,0.68702,0.68702,65200000.0
2005-02-07 16:16:00,0.68711,0.68716,0.68707,0.6871,130100002.0
2005-02-07 16:17:00,0.68712,0.68716,0.68705,0.68716,233000001.0
2005-02-07 16:18:00,0.6872,0.68725,0.6872,0.68724,151700002.0
2005-02-07 16:19:00,0.6872,0.68732,0.68716,0.68732,272500000.0
2005-02-07 16:20:00,0.68729,0.68729,0.68715,0.68719,155899999.0
2005-02-07 16:21:00,0.68722,0.68728,0.68712,0.68724,152500000.0
2005-02-07 16:22:00,0.68721,0.68729,0.68712,0.68715,113599998.0
2005-02-07 16:23:00,0.68718,0.68721,0.68712,0.68721,80499998.0
2005-02-07 16:24:00,0.68722,0.68724,0.68719,0.68721,155700002.0
2005-02-07 16:25:00,0.6872,0.68722,0.68711,0.68714,187900002.0
2005-02-07 16:26:00,0.6871,0.68717,0.68709,0.68713,149099999.0
2005-02-07 16:27:00,0.68713,0.68714,0.68703,0.68705,63300000.0
2005-02-07 16:28:00,0.68708,0.68722,0.68705,0.68719,152499999.0
2005-02-07 16:29:00,0.68721,0.68726,0.68714,0.68722,168499999.0
2005-02-07 16:30:00,0.68727,0.68728,0.68723,0.68724,169900005.0
2005-02-07 16:31:00,0.68727,0.68727,0.68714,0.6872,126000001.0
2005-02-07 16:32:00,0.68716,0.68722,0.6871,0.68722,133500002.0
2005-02-07 16:33:00,0.68716,0.68723,0.68716,0.68723,127900000.0
2005-02-07 16:34:00,0.68723,0.68729,0.68713,0.68715,128600001.0
2005-02-07 16:35:00,0.68714,0.68714,0.68698,0.68702,129300001.0
2005-02-07 16:36:00,0.6871,0.68716,0.68706,0.68712,93500000.0
2005-02-07 16:37:00,0.68715,0.68721,0.68715,0.68718,198100003.0
2005-02-07 16:38:00,0.68723,0.68728,0.6872,0.68722,111799999.0
2005-02-07 16:39:00,0.68725,0.68725,0.6872,0.68725,53400000.0
2005-02-07 16:40:00,0.6872,0.68722,0.68714,0.68714,267700003.0
2005-02-07 16:41:00,0.68715,0.68717,0.68711,0.68715,224800007.0
2005-02-07 16:42:00,0.68716,0.68719,0.68712,0.68717,157699999.0
2005-02-07 16:43:00,0.68712,0.6872,0.68711,0.68715,109500000.0
2005-02-07 16:44:00,0.68715,0.68719,0.68715,0.68717,15700000.0
2005-02-07 16:45:00,0.68714,0.68715,0.6871,0.6871,89100000.0
2005-02-07 16:46:00,0.68708,0.68708,0.68695,0.68705,284599993.0
2005-02-07 16:47:00,0.68709,0.6871,0.68688,0.68688,212799998.0
2005-02-07 16:48:00,0.68691,0.68698,0.68685,0.68685,142200001.0
2005-02-07 16:49:00,0.68682,0.68682,0.68673,0.68677,210800001.0
2005-02-07 16:50:00,0.68664,0.68664,0.68641,0.68647,116599999.0
2005-02-07 16:51:00,0.68643,0.6865,0.68643,0.6865,91000002.0
2005-02-07 16:52:00,0.68665,0.68665,0.68656,0.68658,44200000.0
2005-02-07 16:53:00,0.68658,0.68663,0.68653,0.68663,117000000.0
2005-02-07 16:54:00,0.68665,0.68686,0.68665,0.6868,95899999.0
2005-02-07 16:55:00,0.68687,0.68687,0.68679,0.6868,140599997.0
2005-02-07 16:56:00,0.68693,0.68707,0.68687,0.68695,125700003.0
2005-02-07 16:57:00,0.68707,0.68726,0.68701,0.68726,161600001.0
2005-02-07 16:58:00,0.68725,0.68727,0.68718,0.68724,53400000.0
2005-02-07 16:59:00,0.68719,0.68719,0.68711,0.68711,28800000.0
2005-02-07 17:00:00,0.68712,0.6872,0.68705,0.68707,98899999.0
2005-02-07 17:01:00,0.68712,0.68718,0.68708,0.68715,80500001.0
2005-02-07 17:02:00,0.68726,0.68726,0.68709,0.68719,109800001.0
2005-02-07 17:03:00,0.68711,0.68715,0.68699,0.68715,203399995.0
2005-02-07 17:04:00,0.68723,0.68733,0.6872,0.68728,112699999.0
2005-02-07 17:05:00,0.68715,0.68723,0.68715,0.68723,141000000.0
2005-02-07 17:06:00,0.68716,0.68726,0.68713,0.68726,164200001.0
2005-02-07 17:07:00,0.68728,0.6873,0.68725,0.6873,197399995.0
2005-02-07 17:08:00,0.68736,0.68742,0.68727,0.68734,121600003.0
2005-02-07 17:09:00,0.68744,0.68744,0.68734,0.68734,74599999.0
2005-02-07 17:10:00,0.68739,0.68739,0.68728,0.68733,129200002.0
2005-02-07 17:11:00,0.6874,0.68744,0.68736,0.68741,171899997.0
2005-02-07 17:12:00,0.68736,0.6874,0.6873,0.68736,219599996.0
2005-02-07 17:13:00,0.68741,0.68745,0.68731,0.68733,231700005.0
2005-02-07 17:14:00,0.68735,0.68745,0.68735,0.68738,136000001.0
2005-02-07 17:15:00,0.68738,0.68738,0.68732,0.68733,192399999.0
2005-02-07 17:16:00,0.68739,0.68743,0.68726,0.68726,157000001.0
2005-02-07 17:17:00,0.68727,0.6874,0.68727,0.68737,185900002.0
2005-02-07 17:18:00,0.68743,0.68747,0.68737,0.68747,23000000.0
2005-02-07 17:19:00,0.68752,0.68752,0.68743,0.68745,162599998.0
2005-02-07 17:20:00,0.68754,0.68755,0.68749,0.68749,55699999.0
2005-02-07 17:21:00,0.6875,0.68753,0.68743,0.68748,191400001.0
2005-02-07 17:22:00,0.68754,0.68754,0.68749,0.68751,98699998.0
2005-02-07 17:23:00,0.6875,0.68755,0.68748,0.68749,186300004.0
2005-02-07 17:24:00,0.6875,0.68752,0.68747,0.68751,174600004.0
2005-02-07 17:25:00,0.68749,0.68749,0.68739,0.68748,56700000.0
2005-02-07 17:26:00,0.68752,0.68753,0.68749,0.68749,153400000.0
2005-02-07 17:27:00,0.68744,0.68744,0.68732,0.68732,182800000.0
2005-02-07 17:28:00,0.68736,0.68741,0.68733,0.68733,238299997.0
2005-02-07 17:29:00,0.68731,0.68731,0.68719,0.68723,69500000.0
2005-02-07 17:30:00,0.68736,0.68737,0.6872,0.68721,141599999.0
2005-02-07 17:31:00,0.68723,0.68726,0.68719,0.68725,256899998.0
2005-02-07 17:32:00,0.68727,0.68732,0.68715,0.68725,161999998.0
2005-02-07 17:33:00,0.68735,0.68735,0.68719,0.68722,278600001.0
2005-02-07 17:34:00,0.68719,0.68727,0.68715,0.68727,263299996.0
2005-02-07 17:35:00,0.68736,0.68737,0.68722,0.68725,117700000.0
2005-02-07 17:36:00,0.68737,0.68748,0.68731,0.68748,150099996.0
2005-02-07 17:37:00,0.68743,0.68743,0.68733,0.68743,93300001.0
2005-02-07 17:38:00,0.68745,0.68753,0.68738,0.68738,122900003.0
2005-02-07 17:39:00,0.68744,0.6875,0.68739,0.6874,263400001.0
2005-02-07 17:40:00,0.68738,0.68747,0.68734,0.68747,78199999.0
2005-02-07 17:41:00,0.68753,0.68757,0.68751,0.68751,62300002.0
2005-02-07 17:42:00,0.68746,0.68757,0.68744,0.68753,163799999.0
2005-02-07 17:43:00,0.68751,0.68751,0.68744,0.68749,158099997.0
2005-02-07 17:44:00,0.6874,0.68758,0.6874,0.68758,135499998.0
2005-02-07 17:45:00,0.68757,0.68757,0.68741,0.68744,129300000.0
2005-02-07 17:46:00,0.68757,0.68757,0.68744,0.68757,118400002.0
2005-02-07 17:47:00,0.68754,0.68755,0.68748,0.68755,153100000.0
2005-02-07 17:48:00,0.68756,0.68765,0.6875,0.68763,174500001.0
2005-02-07 17:49:00,0.68763,0.68763,0.68759,0.6876,167900003.0
2005-02-07 17:50:00,0.68763,0.68764,0.68754,0.68762,122900002.0
2005-02-07 17:51:00,0.68763,0.68763,0.68755,0.68759,89300001.0
2005-02-07 17:52:00,0.68759,0.68765,0.68756,0.68765,270499998.0
2005-02-07 17:53:00,0.68766,0.6877,0.68766,0.6877,165300002.0
2005-02-07 17:54:00,0.68769,0.68776,0.68768,0.68774,139500000.0
2005-02-07 17:55:00,0.68767,0.68771,0.68758,0.68771,95000002.0
2005-02-07 17:56:00,0.68774,0.68776,0.68772,0.68772,74999999.0
2005-02-07 17:57:00,0.68769,0.68773,0.68768,0.68768,76599998.0
2005-02-07 17:58:00,0.68771,0.68777,0.68762,0.68766,109600000.0
2005-02-07 17:59:00,0.68772,0.68772,0.68753,0.68755,178800002.0
2005-02-07 18:00:00,0.68766,0.68767,0.68747,0.68755,179300001.0
2005-02-07 18:01:00,0.68751,0.68764,0.68744,0.68752,998400006.0
2005-02-07 18:02:00,0.68757,0.6876,0.68739,0.68748,1441300000.0
2005-02-07 18:03:00,0.68744,0.68757,0.6874,0.68753,1584200001.0
2005-02-07 18:04:00,0.68746,0.68749,0.68722,0.68731,837099999.0
2005-02-07 18:05:00,0.68712,0.68712,0.68674,0.68709,1071299999.0
2005-02-07 18:06:00,0.68717,0.68719,0.68695,0.68704,1794199998.0
2005-02-07 18:07:00,0.68704,0.68724,0.68698,0.68724,1957399999.0
2005-02-07 18:08:00,0.6863,0.6864,0.6863,0.6864,729999993.0
2005-02-07 18:09:00,0.68719,0.68722,0.68713,0.68715,729999993.0
2005-02-07 18:10:00,0.68715,0.68725,0.68715,0.6872,920599993.0
2005-02-07 18:11:00,0.68715,0.68726,0.68715,0.68721,1069500005.0
2005-02-07 18:12:00,0.68715,0.68718,0.68707,0.68707,890799995.0
2005-02-07 18:13:00,0.68716,0.68719,0.6871,0.68713,1094200006.0
2005-02-07 18:14:00,0.68711,0.68714,0.68706,0.68707,1514500003.0
2005-02-07 18:15:00,0.6862,0.6863,0.6862,0.6863,1161699999.0
2005-02-07 18:16:00,0.6871,0.6871,0.68702,0.68705,1161699999.0
2005-02-07 18:17:00,0.68702,0.68713,0.687,0.68703,669600007.0
2005-02-07 18:18:00,0.68706,0.6871,0.68695,0.68697,1034500004.0
2005-02-07 18:19:00,0.68697,0.68715,0.68692,0.68703,688500002.0
2005-02-07 18:20:00,0.68715,0.68718,0.68707,0.68713,737900004.0
2005-02-07 18:21:00,0.68715,0.68724,0.68713,0.68724,957600005.0
2005-02-07 18:22:00,0.68725,0.68725,0.68713,0.68722,1109100002.0
2005-02-07 18:23:00,0.6872,0.68735,0.6872,0.6873,1347299994.0
2005-02-07 18:24:00,0.68727,0.68732,0.68722,0.68724,1057399999.0
2005-02-07 18:25:00,0.68722,0.68735,0.68722,0.68722,677100002.0
2005-02-07 18:26:00,0.68741,0.68745,0.68727,0.68745,1253599998.0
2005-02-07 18:27:00,0.6875,0.68761,0.6874,0.68743,664700000.0
2005-02-07 18:28:00,0.68746,0.68746,0.68725,0.68742,537400004.0
2005-02-07 18:29:00,0.68742,0.68744,0.68728,0.68743,1113499996.0
2005-02-07 18:30:00,0.68743,0.68743,0.68723,0.68743,842699995.0
2005-02-07 18:31:00,0.68749,0.68749,0.68738,0.68743,497800003.0
2005-02-07 18:32:00,0.6875,0.68754,0.68735,0.68735,523800003.0
2005-02-07 18:33:00,0.68737,0.68739,0.6873,0.68732,939800010.0
2005-02-07 18:34:00,0.68733,0.68733,0.68723,0.68724,947800004.0
2005-02-07 18:35:00,0.68725,0.68727,0.6872,0.68723,626999995.0
2005-02-07 18:36:00,0.68723,0.68726,0.68721,0.68725,179500000.0
2005-02-07 18:37:00,0.68723,0.68725,0.68716,0.68717,543999990.0
2005-02-07 18:38:00,0.68715,0.68715,0.68703,0.68703,211900000.0
2005-02-07 18:39:00,0.68709,0.68709,0.68698,0.68703,586299997.0
2005-02-07 18:40:00,0.68706,0.68706,0.68653,0.68665,318999996.0
2005-02-07 18:41:00,0.68655,0.68666,0.68638,0.68641,721500006.0
2005-02-07 18:42:00,0.68643,0.68653,0.68642,0.68649,366400000.0
2005-02-07 18:43:00,0.6865,0.6865,0.68638,0.68638,364700009.0
2005-02-07 18:44:00,0.6864,0.68646,0.68636,0.68637,560900001.0
2005-02-07 18:45:00,0.68643,0.68653,0.68639,0.68644,451999994.0
2005-02-07 18:46:00,0.68654,0.68654,0.68646,0.6865,226200001.0
2005-02-07 18:47:00,0.68655,0.68673,0.68655,0.68673,231999998.0
2005-02-07 18:48:00,0.68671,0.68673,0.68664,0.68673,533200005.0
2005-02-07 18:49:00,0.6867,0.68678,0.6867,0.68675,196900003.0
2005-02-07 18:50:00,0.68678,0.68688,0.68678,0.68688,122299998.0
2005-02-07 18:51:00,0.68691,0.68691,0.68672,0.68675,309799998.0
2005-02-07 18:52:00,0.68681,0.68681,0.6867,0.6867,457200000.0
2005-02-07 18:53:00,0.6867,0.68675,0.68658,0.68659,835999999.0
2005-02-07 18:54:00,0.68659,0.68674,0.68658,0.68674,303600001.0
2005-02-07 18:55:00,0.68681,0.68686,0.68674,0.68674,561700007.0
2005-02-07 18:56:00,0.68681,0.68681,0.68668,0.68669,462100007.0
2005-02-07 18:57:00,0.68667,0.68667,0.68642,0.68642,476800002.0
2005-02-07 18:58:00,0.68639,0.68648,0.68621,0.68621,728699996.0
2005-02-07 18:59:00,0.6862,0.68636,0.68617,0.68617,806000009.0
2005-02-07 19:00:00,0.68617,0.68621,0.68611,0.6862,412400000.0
2005-02-07 19:01:00,0.68622,0.68622,0.68615,0.68619,91899999.0
2005-02-07 19:02:00,0.68618,0.68618,0.68602,0.68613,398199993.0
2005-02-07 19:03:00,0.68612,0.68617,0.68602,0.68603,552999994.0
2005-02-07 19:04:00,0.6861,0.68626,0.68605,0.68612,409999999.0
2005-02-07 19:05:00,0.6862,0.6863,0.68604,0.68625,504600000.0
2005-02-07 19:06:00,0.68628,0.68643,0.68628,0.68632,651900015.0
2005-02-07 19:07:00,0.68642,0.68643,0.68635,0.68637,393700002.0
2005-02-07 19:08:00,0.68648,0.68653,0.68639,0.6864,955400002.0
2005-02-07 19:09:00,0.68638,0.68642,0.68627,0.6864,446000000.0
2005-02-07 19:10:00,0.68634,0.68635,0.68629,0.68632,290499995.0
2005-02-07 19:11:00,0.68623,0.68633,0.68606,0.68633,189900002.0
2005-02-07 19:12:00,0.68631,0.68631,0.68604,0.68604,332299999.0
2005-02-07 19:13:00,0.68593,0.686,0.6858,0.68585,523199998.0
2005-02-07 19:14:00,0.68597,0.68624,0.6859,0.68614,315800004.0
2005-02-07 19:15:00,0.68625,0.6863,0.68613,0.68627,822400001.0
2005-02-07 19:16:00,0.6864,0.68642,0.68614,0.68614,185099999.0
2005-02-07 19:17:00,0.6863,0.68636,0.6862,0.68625,345199999.0
2005-02-07 19:18:00,0.68624,0.68624,0.68605,0.68609,297899997.0
2005-02-07 19:19:00,0.68618,0.68626,0.68608,0.68623,468599995.0
2005-02-07 19:20:00,0.68624,0.68638,0.68617,0.6863,371599998.0
2005-02-07 19:21:00,0.68628,0.68635,0.68624,0.68628,307100001.0
2005-02-07 19:22:00,0.68632,0.68647,0.68632,0.6864,424200002.0
2005-02-07 19:23:00,0.68642,0.68648,0.68641,0.68642,341900000.0
2005-02-07 19:24:00,0.68644,0.68644,0.6864,0.6864,218199998.0
2005-02-07 19:25:00,0.68639,0.68642,0.68634,0.6864,172200000.0
2005-02-07 19:26:00,0.68638,0.6864,0.68594,0.68604,494200002.0
2005-02-07 19:27:00,0.68613,0.68624,0.68601,0.68624,837699999.0
2005-02-07 19:28:00,0.68627,0.68639,0.68623,0.68637,398199997.0
2005-02-07 19:29:00,0.68632,0.68644,0.68632,0.6864,654199992.0
2005-02-07 19:30:00,0.68636,0.6864,0.68627,0.68632,637500000.0
2005-02-07 19:31:00,0.68641,0.68641,0.68623,0.68623,604299996.0
2005-02-07 19:32:00,0.68633,0.68641,0.68624,0.68629,282299999.0
2005-02-07 19:33:00,0.68627,0.6863,0.68622,0.68627,212600001.0
2005-02-07 19:34:00,0.6863,0.68646,0.68628,0.68635,430300002.0
2005-02-07 19:35:00,0.68638,0.68638,0.68624,0.68634,636399996.0
2005-02-07 19:36:00,0.68633,0.68633,0.68617,0.68632,549500004.0
2005-02-07 19:37:00,0.68633,0.68633,0.68623,0.68625,328500003.0
2005-02-07 19:38:00,0.68631,0.68642,0.68622,0.68634,133300003.0
2005-02-07 19:39:00,0.68635,0.68651,0.68635,0.68639,641600002.0
2005-02-07 19:40:00,0.68644,0.68671,0.68641,0.6866,613399999.0
2005-02-07 19:41:00,0.68653,0.68664,0.68647,0.68647,674099996.0
2005-02-07 19:42:00,0.68648,0.6865,0.68627,0.68635,170700002.0
2005-02-07 19:43:00,0.68648,0.68653,0.68646,0.68652,116300002.0
2005-02-07 19:44:00,0.68659,0.6867,0.68659,0.68662,353099998.0
2005-02-07 19:45:00,0.68669,0.68694,0.68656,0.68692,208799997.0
2005-02-07 19:46:00,0.68704,0.68711,0.68699,0.687,86900001.0
2005-02-07 19:47:00,0.68708,0.68712,0.68701,0.68712,120100002.0
2005-02-07 19:48:00,0.68718,0.6872,0.68702,0.68702,115999999.0
2005-02-07 19:49:00,0.687,0.687,0.68688,0.68689,286300004.0
2005-02-07 19:50:00,0.687,0.68716,0.68695,0.68705,386099996.0
2005-02-07 19:51:00,0.68707,0.68707,0.68697,0.68697,464800006.0
2005-02-07 19:52:00,0.68702,0.68706,0.68694,0.68699,218099999.0
2005-02-07 19:53:00,0.68688,0.68697,0.68688,0.68696,142899999.0
2005-02-07 19:54:00,0.68698,0.68706,0.68691,0.68698,231000001.0
2005-02-07 19:55:00,0.68693,0.68701,0.68674,0.68679,130199996.0
2005-02-07 19:56:00,0.68667,0.68667,0.68653,0.68658,145699999.0
2005-02-07 19:57:00,0.6866,0.68661,0.68651,0.68661,616499993.0
2005-02-07 19:58:00,0.68669,0.68675,0.68655,0.68665,253200001.0
2005-02-07 19:59:00,0.68669,0.68669,0.68658,0.68663,669800001.0
2005-02-07 20:00:00,0.68679,0.68679,0.68661,0.68667,132300001.0
2005-02-07 20:01:00,0.68662,0.68664,0.68654,0.68654,277799997.0
2005-02-07 20:02:00,0.68658,0.6866,0.6865,0.68659,182100000.0
2005-02-07 20:03:00,0.68653,0.68661,0.68652,0.6866,251599997.0
2005-02-07 20:04:00,0.68659,0.68665,0.68658,0.68664,141399998.0
2005-02-07 20:05:00,0.68667,0.68673,0.68662,0.6867,279100004.0
2005-02-07 20:06:00,0.68669,0.68669,0.68651,0.68663,93800002.0
2005-02-07 20:07:00,0.68654,0.68665,0.68651,0.68662,286500002.0
2005-02-07 20:08:00,0.6866,0.68668,0.68657,0.68667,606700005.0
2005-02-07 20:09:00,0.68666,0.6867,0.68662,0.68667,148000003.0
2005-02-07 20:10:00,0.68658,0.68673,0.68656,0.68673,110399999.0
2005-02-07 20:11:00,0.68668,0.68681,0.68653,0.68666,328799998.0
2005-02-07 20:12:00,0.6868,0.68681,0.68667,0.68671,1033599994.0
2005-02-07 20:13:00,0.68675,0.68682,0.6867,0.68671,303400000.0
2005-02-07 20:14:00,0.6868,0.68682,0.68671,0.68671,219799996.0
2005-02-07 20:15:00,0.68675,0.68687,0.68671,0.68673,808699998.0
2005-02-07 20:16:00,0.68677,0.68683,0.68665,0.68665,541699999.0
2005-02-07 20:17:00,0.68678,0.68678,0.68663,0.68668,35100000.0
2005-02-07 20:18:00,0.6867,0.6867,0.68664,0.68666,262299999.0
2005-02-07 20:19:00,0.68668,0.6867,0.68665,0.68665,421099997.0
2005-02-07 20:20:00,0.68668,0.68669,0.68661,0.68663,476699997.0
2005-02-07 20:21:00,0.68667,0.68668,0.68664,0.68666,142399998.0
2005-02-07 20:22:00,0.68664,0.68668,0.68663,0.68665,99900001.0
2005-02-07 20:23:00,0.68669,0.68673,0.68665,0.68666,396999998.0
2005-02-07 20:24:00,0.6866,0.6867,0.6866,0.68664,250399997.0
2005-02-07 20:25:00,0.68665,0.6867,0.68663,0.68664,470600002.0
2005-02-07 20:26:00,0.68668,0.68673,0.68665,0.6867,788100004.0
2005-02-07 20:27:00,0.68669,0.68675,0.68669,0.6867,419799997.0
2005-02-07 20:28:00,0.68672,0.68676,0.68666,0.68675,379599993.0
2005-02-07 20:29:00,0.68678,0.68678,0.68665,0.68671,657999995.0
2005-02-07 20:30:00,0.68676,0.68681,0.68669,0.68672,1522100004.0
2005-02-07 20:31:00,0.68672,0.68672,0.68655,0.6866,1034800007.0
2005-02-07 20:32:00,0.68655,0.68669,0.68649,0.68649,1510300009.0
2005-02-07 20:33:00,0.68645,0.68649,0.68635,0.68635,365299998.0
2005-02-07 20:34:00,0.68642,0.68642,0.68632,0.68632,509899997.0
2005-02-07 20:35:00,0.6864,0.68641,0.68624,0.68635,252300006.0
2005-02-07 20:36:00,0.68633,0.68637,0.68625,0.68636,328299997.0
2005-02-07 20:37:00,0.68637,0.68641,0.68634,0.68635,937599994.0
2005-02-07 20:38:00,0.68639,0.6865,0.68632,0.68632,864700001.0
2005-02-07 20:39:00,0.68632,0.68644,0.68631,0.68631,543400006.0
2005-02-07 20:40:00,0.68646,0.68652,0.68645,0.68645,407499998.0
2005-02-07 20:41:00,0.68646,0.68646,0.68635,0.68635,388900004.0
2005-02-07 20:42:00,0.68647,0.68649,0.68642,0.68642,173400000.0
2005-02-07 20:43:00,0.68655,0.68656,0.68642,0.68642,657000004.0
2005-02-07 20:44:00,0.68648,0.68649,0.6864,0.6864,1001100007.0
2005-02-07 20:45:00,0.68655,0.68657,0.68641,0.68651,427600000.0
2005-02-07 20:46:00,0.68655,0.68665,0.6865,0.68662,194300002.0
2005-02-07 20:47:00,0.68657,0.68666,0.68654,0.68666,564700000.0
2005-02-07 20:48:00,0.68662,0.68664,0.6865,0.68652,759400011.0
2005-02-07 20:49:00,0.68657,0.68665,0.68655,0.68657,263200001.0
2005-02-07 20:50:00,0.68661,0.68668,0.68656,0.68663,1391099993.0
2005-02-07 20:51:00,0.68655,0.6866,0.68639,0.68659,404000000.0
2005-02-07 20:52:00,0.6866,0.68669,0.68656,0.68669,408600001.0
2005-02-07 20:53:00,0.68679,0.68679,0.68646,0.68661,1103699996.0
2005-02-07 20:54:00,0.68675,0.68681,0.68668,0.68678,722899995.0
2005-02-07 20:55:00,0.68678,0.68678,0.68667,0.6867,559300001.0
2005-02-07 20:56:00,0.68675,0.68675,0.68662,0.6867,984700001.0
2005-02-07 20:57:00,0.68666,0.68673,0.68662,0.68665,1100900002.0
2005-02-07 20:58:00,0.68666,0.68675,0.68666,0.68674,677999997.0
2005-02-07 20:59:00,0.68676,0.68683,0.68675,0.68675,1307399995.0
2005-02-07 21:00:00,0.68678,0.68694,0.68644,0.68681,1592900000.0
2005-02-07 21:01:00,0.68697,0.68706,0.68692,0.68703,1258899996.0
2005-02-07 21:02:00,0.68706,0.68706,0.68688,0.687,599099998.0
2005-02-07 21:03:00,0.68707,0.68709,0.68697,0.687,818200003.0
2005-02-07 21:04:00,0.68712,0.68712,0.68703,0.68703,451100001.0
2005-02-07 21:05:00,0.68707,0.68712,0.68693,0.68712,873700004.0
2005-02-07 21:06:00,0.68717,0.68717,0.68707,0.6871,523300003.0
2005-02-07 21:07:00,0.68712,0.68712,0.68705,0.68707,214799999.0
2005-02-07 21:08:00,0.68702,0.68702,0.68691,0.68697,144400003.0
2005-02-07 21:09:00,0.68698,0.68698,0.68688,0.68688,443700005.0
2005-02-07 21:10:00,0.68694,0.68694,0.68618,0.68681,195400002.0
2005-02-07 21:11:00,0.68702,0.68702,0.68615,0.68689,283600001.0
2005-02-07 21:12:00,0.68667,0.68695,0.68667,0.68695,161299998.0
2005-02-07 21:13:00,0.6869,0.68701,0.68686,0.68692,241900000.0
2005-02-07 21:14:00,0.68694,0.68694,0.68685,0.68691,747700001.0
2005-02-07 21:15:00,0.6869,0.68694,0.68682,0.68694,345600004.0
2005-02-07 21:16:00,0.68691,0.68694,0.68684,0.68694,450699998.0
2005-02-07 21:17:00,0.68688,0.68696,0.68685,0.68696,224399999.0
2005-02-07 21:18:00,0.68686,0.68698,0.68677,0.68698,100099999.0
2005-02-07 21:19:00,0.68693,0.68695,0.68687,0.6869,545700004.0
2005-02-07 21:20:00,0.68694,0.68694,0.68682,0.68684,1245499997.0
2005-02-07 21:21:00,0.68692,0.68704,0.68689,0.68702,242500003.0
2005-02-07 21:22:00,0.68709,0.68709,0.68695,0.68699,748799994.0
2005-02-07 21:23:00,0.687,0.68707,0.68698,0.68701,72800000.0
2005-02-07 21:24:00,0.68708,0.68708,0.68696,0.68699,314299996.0
2005-02-07 21:25:00,0.68704,0.68709,0.68704,0.68704,169300003.0
2005-02-07 21:26:00,0.68703,0.68712,0.68701,0.68712,208200005.0
2005-02-07 21:27:00,0.68713,0.68715,0.68707,0.68712,162299999.0
2005-02-07 21:28:00,0.6871,0.68715,0.68707,0.68709,227500002.0
2005-02-07 21:29:00,0.68707,0.6871,0.68705,0.6871,25600000.0
2005-02-07 21:30:00,0.6871,0.68714,0.6871,0.68713,40600000.0
2005-02-07 21:31:00,0.68718,0.68721,0.68714,0.68721,199900002.0
2005-02-07 21:32:00,0.68722,0.68724,0.68717,0.68723,614099998.0
2005-02-07 21:33:00,0.68721,0.68728,0.68721,0.68722,461400006.0
2005-02-07 21:34:00,0.68722,0.68725,0.68722,0.68722,592499999.0
2005-02-07 21:35:00,0.68725,0.68725,0.6872,0.68723,267599998.0
2005-02-07 21:36:00,0.68725,0.68727,0.6872,0.6872,160300001.0
2005-02-07 21:37:00,0.68733,0.68733,0.68717,0.68733,385700001.0
2005-02-07 21:38:00,0.68724,0.68727,0.68716,0.68723,103500001.0
2005-02-07 21:39:00,0.68709,0.68727,0.68703,0.68727,113600002.0
2005-02-07 21:40:00,0.68725,0.68728,0.68718,0.68721,300100000.0
2005-02-07 21:41:00,0.6872,0.68726,0.68718,0.68726,126300000.0
2005-02-07 21:42:00,0.68719,0.68724,0.68714,0.68724,198100004.0
2005-02-07 21:43:00,0.68724,0.68726,0.68713,0.68723,226000001.0
2005-02-07 21:44:00,0.68714,0.68728,0.68707,0.68723,383600004.0
2005-02-07 21:45:00,0.68724,0.68724,0.68721,0.68721,134900001.0
2005-02-07 21:46:00,0.6872,0.6872,0.6872,0.6872,445099998.0
2005-02-07 21:47:00,0.68719,0.68721,0.68716,0.68716,201599998.0
2005-02-07 21:48:00,0.68722,0.68723,0.68718,0.6872,177200000.0
2005-02-07 21:49:00,0.68721,0.68725,0.68721,0.68725,110399998.0
2005-02-07 21:50:00,0.68722,0.68725,0.68718,0.68722,196600000.0
2005-02-07 21:51:00,0.68717,0.68718,0.68712,0.68717,211800002.0
2005-02-07 21:52:00,0.68714,0.68721,0.68714,0.68718,66399998.0
2005-02-07 21:53:00,0.68716,0.68722,0.68709,0.6871,156499999.0
2005-02-07 21:54:00,0.68712,0.68719,0.68711,0.68713,230700004.0
2005-02-07 21:55:00,0.6871,0.68714,0.68698,0.68698,201500000.0
2005-02-07 21:56:00,0.68705,0.68705,0.68695,0.68699,254199995.0
2005-02-07 21:57:00,0.68703,0.68713,0.68698,0.68704,212000001.0
2005-02-07 21:58:00,0.687,0.68704,0.687,0.687,171599997.0
2005-02-07 21:59:00,0.68704,0.68708,0.68693,0.68707,286000003.0
2005-02-07 22:00:00,0.68716,0.68717,0.68703,0.68708,165300001.0
2005-02-07 22:01:00,0.68712,0.68714,0.68698,0.68714,290399997.0
2005-02-07 22:02:00,0.68714,0.68714,0.687,0.687,498000001.0
2005-02-07 22:03:00,0.687,0.68706,0.687,0.68704,376200001.0
2005-02-07 22:04:00,0.68703,0.68707,0.68695,0.68703,191699998.0
2005-02-07 22:05:00,0.68691,0.68714,0.6869,0.68714,227000005.0
2005-02-07 22:06:00,0.6871,0.6871,0.68701,0.68702,157099997.0
2005-02-07 22:07:00,0.6871,0.68712,0.68706,0.68707,110500004.0
2005-02-07 22:08:00,0.6871,0.68719,0.68698,0.68717,231600001.0
2005-02-07 22:09:00,0.68718,0.68719,0.6871,0.6871,249699998.0
2005-02-07 22:10:00,0.68709,0.68711,0.68704,0.68704,193000001.0
2005-02-07 22:11:00,0.68712,0.68712,0.68708,0.68708,224499995.0
2005-02-07 22:12:00,0.68708,0.68712,0.68703,0.6871,463800005.0
2005-02-07 22:13:00,0.6871,0.6871,0.68705,0.68708,64800000.0
2005-02-07 22:14:00,0.68707,0.68707,0.68705,0.68706,18300001.0
2005-02-07 22:15:00,0.68705,0.68707,0.68698,0.68698,576099999.0
2005-02-07 22:16:00,0.68702,0.68706,0.68695,0.68705,558900005.0
2005-02-07 22:17:00,0.68706,0.68706,0.68704,0.68704,83900002.0
2005-02-07 22:18:00,0.68702,0.68706,0.687,0.687,101499999.0
2005-02-07 22:19:00,0.687,0.68703,0.68698,0.68698,105100002.0
2005-02-07 22:20:00,0.687,0.687,0.68698,0.68699,27100000.0
2005-02-07 22:21:00,0.68702,0.68702,0.68695,0.68695,426499996.0
2005-02-07 22:22:00,0.68685,0.68709,0.68685,0.68693,440000002.0
2005-02-07 22:23:00,0.68698,0.68713,0.68698,0.68698,379399997.0
2005-02-07 22:24:00,0.687,0.68704,0.68694,0.68694,247499999.0
2005-02-07 22:25:00,0.6869,0.68698,0.6869,0.68698,312299998.0
2005-02-07 22:26:00,0.68697,0.68697,0.68688,0.68692,379999991.0
2005-02-07 22:27:00,0.68697,0.68697,0.68692,0.68692,48000000.0
2005-02-07 22:28:00,0.68692,0.68695,0.6869,0.6869,127600001.0
2005-02-07 22:29:00,0.68695,0.68698,0.6869,0.6869,348300004.0
2005-02-07 22:30:00,0.68661,0.68704,0.68661,0.68704,93300000.0
2005-02-07 22:31:00,0.68694,0.68696,0.68692,0.68695,144600000.0
2005-02-07 22:32:00,0.68696,0.68696,0.68685,0.6869,198699998.0
2005-02-07 22:33:00,0.6869,0.68693,0.6869,0.68693,236299995.0
2005-02-07 22:34:00,0.68693,0.68693,0.6869,0.6869,407099997.0
2005-02-07 22:35:00,0.68687,0.6869,0.68677,0.6869,174100002.0
2005-02-07 22:36:00,0.68661,0.68709,0.68661,0.68709,124900001.0
2005-02-07 22:37:00,0.68695,0.68695,0.6869,0.6869,297799998.0
2005-02-07 22:38:00,0.6869,0.68698,0.6869,0.68698,206400002.0
2005-02-07 22:39:00,0.687,0.687,0.68694,0.68697,382499996.0
2005-02-07 22:40:00,0.68697,0.68702,0.68694,0.68695,365699999.0
2005-02-07 22:41:00,0.687,0.68711,0.687,0.68711,232500001.0
2005-02-07 22:42:00,0.68707,0.68712,0.68707,0.6871,253399998.0
2005-02-07 22:43:00,0.68707,0.68709,0.68696,0.68708,117400000.0
2005-02-07 22:44:00,0.6871,0.68715,0.6871,0.68715,38200000.0
2005-02-07 22:45:00,0.68718,0.68718,0.68712,0.68715,139300004.0
2005-02-07 22:46:00,0.6871,0.68722,0.6871,0.68717,122400002.0
2005-02-07 22:47:00,0.6872,0.6872,0.6871,0.6871,117200001.0
2005-02-07 22:48:00,0.68714,0.68719,0.68708,0.68708,311100003.0
2005-02-07 22:49:00,0.68724,0.68724,0.68703,0.68703,74899999.0
2005-02-07 22:50:00,0.68717,0.68717,0.68708,0.6871,184200001.0
2005-02-07 22:51:00,0.68715,0.68719,0.68715,0.68715,88899998.0
2005-02-07 22:52:00,0.68706,0.68709,0.68704,0.68704,277800003.0
2005-02-07 22:53:00,0.68707,0.68718,0.68706,0.68707,149099997.0
2005-02-07 22:54:00,0.68706,0.68717,0.68706,0.68713,132800002.0
2005-02-07 22:55:00,0.68714,0.68715,0.68708,0.68708,119500003.0
2005-02-07 22:56:00,0.68717,0.68717,0.68712,0.68714,70700002.0
2005-02-07 22:57:00,0.68709,0.6871,0.68701,0.6871,150400000.0
2005-02-07 22:58:00,0.68713,0.68716,0.68708,0.68711,178099998.0
2005-02-07 22:59:00,0.6871,0.68713,0.68698,0.68698,272799995.0
2005-02-07 23:00:00,0.68685,0.68718,0.68685,0.68712,178700000.0
2005-02-07 23:01:00,0.68712,0.68712,0.68712,0.68712,16799999.0
2005-02-07 23:02:00,0.68709,0.68718,0.68708,0.68712,133200001.0
2005-02-07 23:03:00,0.68715,0.68715,0.68712,0.68715,86699998.0
2005-02-07 23:04:00,0.68713,0.68713,0.68707,0.68708,82199998.0
2005-02-07 23:05:00,0.68702,0.68702,0.68692,0.68699,186199997.0
2005-02-07 23:06:00,0.68701,0.68702,0.68696,0.68699,148300000.0
2005-02-07 23:07:00,0.687,0.68702,0.68695,0.68699,173799997.0
2005-02-07 23:08:00,0.687,0.68703,0.68693,0.68697,261699998.0
2005-02-07 23:09:00,0.687,0.68706,0.68696,0.687,182599998.0
2005-02-07 23:10:00,0.68703,0.68704,0.68697,0.687,133499998.0
2005-02-07 23:11:00,0.68701,0.68701,0.68687,0.6869,232299998.0
2005-02-07 23:12:00,0.68688,0.68688,0.68679,0.68688,70700000.0
2005-02-07 23:13:00,0.68682,0.68683,0.68678,0.68678,126000000.0
2005-02-07 23:14:00,0.68675,0.68683,0.68675,0.68678,114800001.0
2005-02-07 23:15:00,0.68667,0.68691,0.68667,0.68691,80300001.0
2005-02-07 23:16:00,0.68677,0.68684,0.68677,0.6868,128699997.0
2005-02-07 23:17:00,0.68685,0.68688,0.68677,0.6868,194299995.0
2005-02-07 23:18:00,0.68677,0.68682,0.6867,0.68672,158099996.0
2005-02-07 23:19:00,0.68673,0.68673,0.68664,0.68667,126100000.0
2005-02-07 23:20:00,0.68668,0.68668,0.6866,0.68668,114300001.0
2005-02-07 23:21:00,0.68658,0.68671,0.68658,0.68667,94399997.0
2005-02-07 23:22:00,0.68666,0.68676,0.68666,0.6867,136400003.0
2005-02-07 23:23:00,0.68672,0.68672,0.68654,0.68663,259500001.0
2005-02-07 23:24:00,0.68651,0.68659,0.68646,0.68659,109500001.0
2005-02-07 23:25:00,0.68672,0.68672,0.68649,0.68665,131500001.0
2005-02-07 23:26:00,0.68672,0.68675,0.68672,0.68675,170999999.0
2005-02-07 23:27:00,0.68665,0.68665,0.68648,0.68656,111900002.0
2005-02-07 23:28:00,0.6867,0.68672,0.68665,0.68668,149200004.0
2005-02-07 23:29:00,0.6866,0.68665,0.68649,0.68662,185400002.0
2005-02-07 23:30:00,0.68669,0.68669,0.68644,0.68662,94900002.0
2005-02-07 23:31:00,0.68676,0.6868,0.68668,0.68675,132299999.0
2005-02-07 23:32:00,0.68676,0.68676,0.68668,0.6867,182000000.0
2005-02-07 23:33:00,0.68671,0.68672,0.68657,0.68672,128599999.0
2005-02-07 23:34:00,0.68673,0.68673,0.68663,0.68663,154300003.0
2005-02-07 23:35:00,0.68667,0.68667,0.68654,0.68661,54000000.0
2005-02-07 23:36:00,0.68647,0.68647,0.68635,0.68635,60499999.0
2005-02-07 23:37:00,0.68638,0.68659,0.68638,0.68659,95100002.0
2005-02-07 23:38:00,0.68653,0.68653,0.68641,0.68651,150800003.0
2005-02-07 23:39:00,0.68653,0.68662,0.68641,0.68662,73300002.0
2005-02-07 23:40:00,0.6865,0.68657,0.6865,0.68655,90900001.0
2005-02-07 23:41:00,0.68656,0.68658,0.68651,0.68651,167099997.0
2005-02-07 23:42:00,0.68654,0.68659,0.68653,0.68653,119100002.0
2005-02-07 23:43:00,0.6865,0.6865,0.68639,0.68649,264599997.0
2005-02-07 23:44:00,0.68649,0.68656,0.68644,0.68656,113200001.0
2005-02-07 23:45:00,0.68657,0.68663,0.68657,0.68663,98299999.0
2005-02-07 23:46:00,0.68662,0.68662,0.68661,0.68661,29500001.0
2005-02-07 23:47:00,0.68654,0.68654,0.68644,0.68644,60099998.0
2005-02-07 23:48:00,0.68663,0.68664,0.68655,0.6866,206000003.0
2005-02-07 23:49:00,0.6866,0.68663,0.68658,0.68662,126700002.0
2005-02-07 23:50:00,0.68652,0.68668,0.68652,0.68665,155600000.0
2005-02-07 23:51:00,0.68663,0.68665,0.68658,0.6866,242699998.0
2005-02-07 23:52:00,0.68655,0.68667,0.6864,0.6864,174499999.0
2005-02-07 23:53:00,0.68638,0.68666,0.68638,0.68661,139300001.0
2005-02-07 23:54:00,0.6867,0.6867,0.68636,0.68636,168499999.0
2005-02-07 23:55:00,0.68658,0.68667,0.6865,0.68667,121200000.0
2005-02-07 23:56:00,0.68663,0.68665,0.68649,0.68649,198700000.0
2005-02-07 23:57:00,0.68645,0.68658,0.68637,0.68653,130599995.0
2005-02-07 23:58:00,0.68659,0.68659,0.68631,0.68631,43100001.0
2005-02-07 23:59:00,0.68663,0.68668,0.68663,0.68666,67799999.0
2005-02-08 00:00:00,0.68662,0.68667,0.6866,0.6866,241799999.0
2005-02-08 00:01:00,0.68675,0.68679,0.68664,0.68673,233800001.0
2005-02-08 00:02:00,0.68672,0.68677,0.68659,0.68671,104400000.0
2005-02-08 00:03:00,0.68671,0.68676,0.68655,0.68672,201099997.0
2005-02-08 00:04:00,0.68662,0.6867,0.68637,0.68668,172399997.0
2005-02-08 00:05:00,0.68667,0.68677,0.68667,0.68677,75200000.0
2005-02-08 00:06:00,0.68665,0.68681,0.68665,0.68681,203599999.0
2005-02-08 00:07:00,0.68677,0.68677,0.68664,0.6867,161900000.0
2005-02-08 00:08:00,0.68665,0.68674,0.68647,0.68647,183199998.0
2005-02-08 00:09:00,0.68672,0.68672,0.68645,0.68645,98500000.0
2005-02-08 00:10:00,0.68658,0.6867,0.68658,0.68668,42200001.0
2005-02-08 00:11:00,0.68678,0.68678,0.68661,0.68675,65100001.0
2005-02-08 00:12:00,0.68668,0.68679,0.68667,0.68669,137099997.0
2005-02-08 00:13:00,0.6867,0.68673,0.68664,0.68673,206800001.0
2005-02-08 00:14:00,0.68651,0.68665,0.68648,0.68665,57400001.0
2005-02-08 00:15:00,0.68665,0.68665,0.68649,0.68649,110800002.0
2005-02-08 00:16:00,0.68639,0.68654,0.68608,0.68654,79799998.0
2005-02-08 00:17:00,0.68654,0.68654,0.68597,0.68597,98999999.0
2005-02-08 00:18:00,0.68589,0.68653,0.68589,0.68653,220800000.0
2005-02-08 00:19:00,0.6866,0.6866,0.68655,0.68655,18000000.0
2005-02-08 00:20:00,0.68652,0.68652,0.68635,0.68652,131000001.0
2005-02-08 00:21:00,0.68652,0.68652,0.6865,0.6865,17600000.0
2005-02-08 00:22:00,0.68652,0.68655,0.68648,0.68655,149400003.0
2005-02-08 00:23:00,0.6865,0.6865,0.68648,0.68648,28700001.0
2005-02-08 00:24:00,0.68638,0.68638,0.686,0.68638,141799998.0
2005-02-08 00:25:00,0.68616,0.68623,0.68604,0.68623,115900000.0
2005-02-08 00:26:00,0.68642,0.68643,0.68637,0.68637,190799998.0
2005-02-08 00:27:00,0.68643,0.68643,0.686,0.68627,195300000.0
2005-02-08 00:28:00,0.68642,0.68642,0.68591,0.68591,111699999.0
2005-02-08 00:29:00,0.68599,0.6862,0.68588,0.68588,154800002.0
2005-02-08 00:30:00,0.68599,0.68633,0.68599,0.68633,172799998.0
2005-02-08 00:31:00,0.68629,0.68634,0.68629,0.68634,74200000.0
2005-02-08 00:32:00,0.68636,0.68639,0.68629,0.68639,35900000.0
2005-02-08 00:33:00,0.68632,0.68638,0.68628,0.68638,117399996.0
2005-02-08 00:34:00,0.68635,0.68643,0.68635,0.6864,88900000.0
2005-02-08 00:35:00,0.68635,0.68642,0.68635,0.68642,252299997.0
2005-02-08 00:36:00,0.68632,0.68632,0.68628,0.68628,57100002.0
2005-02-08 00:37:00,0.68628,0.68637,0.68628,0.68635,179899998.0
2005-02-08 00:38:00,0.68639,0.68639,0.68631,0.68635,114800000.0
2005-02-08 00:39:00,0.6864,0.6864,0.68627,0.68632,269599998.0
2005-02-08 00:40:00,0.6864,0.6864,0.68624,0.68629,84500001.0
2005-02-08 00:41:00,0.68629,0.68643,0.68629,0.68635,246999999.0
2005-02-08 00:42:00,0.6864,0.6864,0.68639,0.68639,8800000.0
2005-02-08 00:43:00,0.68629,0.68641,0.68629,0.68641,11400000.0
2005-02-08 00:44:00,0.68655,0.68655,0.68643,0.68648,148500000.0
2005-02-08 00:45:00,0.6865,0.6865,0.6864,0.6864,31500000.0
2005-02-08 00:46:00,0.68656,0.68657,0.68638,0.6865,143900000.0
2005-02-08 00:47:00,0.6865,0.6865,0.68638,0.68638,149100000.0
2005-02-08 00:48:00,0.68657,0.68658,0.68645,0.68645,118999999.0
2005-02-08 00:49:00,0.68667,0.68667,0.6866,0.6866,103400000.0
2005-02-08 00:50:00,0.68666,0.68666,0.6865,0.68658,145300000.0
2005-02-08 00:51:00,0.68654,0.68664,0.68647,0.68648,111799999.0
2005-02-08 00:52:00,0.6864,0.68655,0.6864,0.68655,89400002.0
2005-02-08 00:53:00,0.68666,0.68666,0.68646,0.68659,125200001.0
2005-02-08 00:54:00,0.68663,0.68663,0.68647,0.68657,115700002.0
2005-02-08 00:55:00,0.68677,0.6868,0.68669,0.68671,202600002.0
2005-02-08 00:56:00,0.68669,0.68669,0.68637,0.68669,210599996.0
2005-02-08 00:57:00,0.68663,0.68684,0.68653,0.68683,94400000.0
2005-02-08 00:58:00,0.68675,0.68675,0.68648,0.68669,139600003.0
2005-02-08 00:59:00,0.68667,0.68679,0.68659,0.68679,80899998.0
2005-02-08 01:00:00,0.6869,0.68704,0.68686,0.68699,125299998.0
2005-02-08 01:01:00,0.68712,0.68712,0.68693,0.687,224499996.0
2005-02-08 01:02:00,0.68682,0.68682,0.68616,0.68674,102899998.0
2005-02-08 01:03:00,0.68683,0.68683,0.68586,0.68586,242000001.0
2005-02-08 01:04:00,0.68608,0.68685,0.68608,0.68685,73400001.0
2005-02-08 01:05:00,0.68662,0.68662,0.68619,0.68659,100799999.0
2005-02-08 01:06:00,0.6866,0.68684,0.68625,0.68684,76299999.0
2005-02-08 01:07:00,0.6868,0.68684,0.68661,0.68661,37800000.0
2005-02-08 01:08:00,0.6868,0.68685,0.68667,0.68667,141199996.0
2005-02-08 01:09:00,0.68691,0.68693,0.68687,0.68688,216399999.0
2005-02-08 01:10:00,0.68689,0.68689,0.68682,0.68683,192400004.0
2005-02-08 01:11:00,0.68684,0.6869,0.68684,0.68687,105200002.0
2005-02-08 01:12:00,0.68683,0.68686,0.68667,0.68667,129500003.0
2005-02-08 01:13:00,0.68692,0.68692,0.68687,0.68687,190399999.0
2005-02-08 01:14:00,0.68666,0.68686,0.68666,0.68686,203399996.0
2005-02-08 01:15:00,0.68685,0.68688,0.68683,0.68685,163599999.0
2005-02-08 01:16:00,0.68683,0.68689,0.68682,0.68689,91800003.0
2005-02-08 01:17:00,0.6869,0.6869,0.68687,0.68687,14400000.0
2005-02-08 01:18:00,0.68683,0.68687,0.68683,0.68687,6400000.0
2005-02-08 01:19:00,0.68669,0.68683,0.68667,0.68683,98999999.0
2005-02-08 01:20:00,0.68683,0.68683,0.68669,0.68672,104999999.0
2005-02-08 01:21:00,0.68683,0.68689,0.68683,0.68689,126800004.0
2005-02-08 01:22:00,0.68688,0.68693,0.68676,0.68683,160000003.0
2005-02-08 01:23:00,0.68687,0.68687,0.68685,0.68685,53400002.0
2005-02-08 01:24:00,0.68685,0.68687,0.6868,0.68687,91099998.0
2005-02-08 01:25:00,0.68693,0.68693,0.68693,0.68693,24700001.0
2005-02-08 01:26:00,0.68695,0.68695,0.6869,0.6869,94200000.0
2005-02-08 01:27:00,0.68692,0.68694,0.68688,0.6869,145899998.0
2005-02-08 01:28:00,0.68696,0.68696,0.68691,0.68692,158700002.0
2005-02-08 01:29:00,0.68693,0.68697,0.68689,0.68697,97400002.0
2005-02-08 01:30:00,0.68692,0.68695,0.6869,0.68695,107900000.0
2005-02-08 01:31:00,0.6869,0.68695,0.6869,0.68695,154599995.0
2005-02-08 01:32:00,0.68689,0.68697,0.68689,0.6869,227099994.0
2005-02-08 01:33:00,0.68691,0.68691,0.68684,0.68684,144300000.0
2005-02-08 01:34:00,0.68684,0.68687,0.68677,0.68683,163300001.0
2005-02-08 01:35:00,0.68685,0.6869,0.68682,0.68682,126800002.0
2005-02-08 01:36:00,0.68685,0.68687,0.68683,0.68683,62699999.0
2005-02-08 01:37:00,0.68686,0.68695,0.68685,0.68695,145700003.0
2005-02-08 01:38:00,0.68689,0.68697,0.68684,0.68691,137799998.0
2005-02-08 01:39:00,0.68693,0.68696,0.68687,0.68696,158699997.0
2005-02-08 01:40:00,0.68693,0.68698,0.68688,0.68688,154800000.0
2005-02-08 01:41:00,0.68675,0.68699,0.68675,0.68699,175200000.0
2005-02-08 01:42:00,0.68688,0.68694,0.68688,0.68692,150999998.0
2005-02-08 01:43:00,0.68697,0.687,0.68696,0.687,177900001.0
2005-02-08 01:44:00,0.68711,0.68711,0.68686,0.6869,126400000.0
2005-02-08 01:45:00,0.6868,0.68686,0.68668,0.68686,161199997.0
2005-02-08 01:46:00,0.68687,0.68687,0.68663,0.68663,121800002.0
2005-02-08 01:47:00,0.68676,0.68678,0.68666,0.68668,158200003.0
2005-02-08 01:48:00,0.68667,0.68684,0.68667,0.68669,149300001.0
2005-02-08 01:49:00,0.68685,0.68687,0.68665,0.68665,119800001.0
2005-02-08 01:50:00,0.68688,0.68694,0.68663,0.68663,127499998.0
2005-02-08 01:51:00,0.6867,0.68673,0.68659,0.68673,217000001.0
2005-02-08 01:52:00,0.68676,0.68676,0.68658,0.68658,116899999.0
2005-02-08 01:53:00,0.68655,0.68669,0.68655,0.68668,229699998.0
2005-02-08 01:54:00,0.68656,0.68667,0.68648,0.68663,136999998.0
2005-02-08 01:55:00,0.68669,0.68669,0.68659,0.68662,77300000.0
2005-02-08 01:56:00,0.68663,0.68663,0.68657,0.68662,161800000.0
2005-02-08 01:57:00,0.68658,0.68671,0.68655,0.6867,259700001.0
2005-02-08 01:58:00,0.68671,0.68688,0.68671,0.68675,158700002.0
2005-02-08 01:59:00,0.6867,0.6867,0.6866,0.6866,26600000.0
2005-02-08 02:00:00,0.68658,0.68669,0.68655,0.68665,142800002.0
2005-02-08 02:01:00,0.68672,0.68672,0.68657,0.68665,232200002.0
2005-02-08 02:02:00,0.68662,0.6867,0.68654,0.68654,145199999.0
2005-02-08 02:03:00,0.68653,0.68671,0.6865,0.68662,208500003.0
2005-02-08 02:04:00,0.68666,0.68668,0.6866,0.68668,15000000.0
2005-02-08 02:05:00,0.6867,0.68678,0.6866,0.6866,143400001.0
2005-02-08 02:06:00,0.68674,0.68679,0.6866,0.68668,137099999.0
2005-02-08 02:07:00,0.68677,0.68679,0.68659,0.68662,112600003.0
2005-02-08 02:08:00,0.68659,0.68664,0.6864,0.6866,266800004.0
2005-02-08 02:09:00,0.68663,0.68663,0.68637,0.68637,132899998.0
2005-02-08 02:10:00,0.68638,0.6866,0.68638,0.68657,131400001.0
2005-02-08 02:11:00,0.68649,0.68649,0.68629,0.68637,203600003.0
2005-02-08 02:12:00,0.68635,0.68644,0.68626,0.68626,106999999.0
2005-02-08 02:13:00,0.68627,0.6865,0.68627,0.6865,146099996.0
2005-02-08 02:14:00,0.68645,0.68647,0.68633,0.68647,29900000.0
2005-02-08 02:15:00,0.68648,0.68653,0.68647,0.68647,191599998.0
2005-02-08 02:16:00,0.68643,0.68654,0.68636,0.68638,86000001.0
2005-02-08 02:17:00,0.68632,0.68644,0.68632,0.68643,206100002.0
2005-02-08 02:18:00,0.68642,0.68643,0.68638,0.68643,75700003.0
2005-02-08 02:19:00,0.68651,0.68651,0.68633,0.68639,188400003.0
2005-02-08 02:20:00,0.68649,0.68655,0.6863,0.6863,186400004.0
2005-02-08 02:21:00,0.68644,0.68644,0.68629,0.68634,170700000.0
2005-02-08 02:22:00,0.6863,0.68652,0.6863,0.68652,203100002.0
2005-02-08 02:23:00,0.68644,0.68644,0.68631,0.68644,150500001.0
2005-02-08 02:24:00,0.68649,0.68649,0.6863,0.6863,117699998.0
2005-02-08 02:25:00,0.68637,0.68656,0.68637,0.68652,160499996.0
2005-02-08 02:26:00,0.6866,0.68665,0.68612,0.68663,133400000.0
2005-02-08 02:27:00,0.68659,0.68659,0.68611,0.68651,88600000.0
2005-02-08 02:28:00,0.68656,0.68661,0.6861,0.68623,150800001.0
2005-02-08 02:29:00,0.68637,0.68648,0.68606,0.68648,127600000.0
2005-02-08 02:30:00,0.6864,0.6864,0.6861,0.68626,162799999.0
2005-02-08 02:31:00,0.68638,0.68638,0.68615,0.68626,81299997.0
2005-02-08 02:32:00,0.6864,0.68644,0.68606,0.6863,104700000.0
2005-02-08 02:33:00,0.68657,0.68662,0.68611,0.68656,176599998.0
2005-02-08 02:34:00,0.68658,0.68661,0.68642,0.68642,146400000.0
2005-02-08 02:35:00,0.68656,0.68664,0.68632,0.68637,274300001.0
2005-02-08 02:36:00,0.68631,0.6866,0.68626,0.68651,116800000.0
2005-02-08 02:37:00,0.68641,0.68655,0.68634,0.68655,209100001.0
2005-02-08 02:38:00,0.68648,0.68648,0.6863,0.68648,64800001.0
2005-02-08 02:39:00,0.68646,0.68653,0.68635,0.68653,201500001.0
2005-02-08 02:40:00,0.68648,0.68656,0.68637,0.68637,260800003.0
2005-02-08 02:41:00,0.68643,0.68648,0.68635,0.68648,123199999.0
2005-02-08 02:42:00,0.68643,0.68643,0.68619,0.6863,262999997.0
2005-02-08 02:43:00,0.68626,0.68638,0.68611,0.68638,85500000.0
2005-02-08 02:44:00,0.68648,0.68649,0.68624,0.6864,167800003.0
2005-02-08 02:45:00,0.68641,0.68644,0.68624,0.68624,168299998.0
2005-02-08 02:46:00,0.68618,0.68643,0.68618,0.68643,94800001.0
2005-02-08 02:47:00,0.6864,0.68645,0.6863,0.68645,231099998.0
2005-02-08 02:48:00,0.68638,0.68638,0.68626,0.68638,89300000.0
2005-02-08 02:49:00,0.6863,0.68636,0.68618,0.68618,142699998.0
2005-02-08 02:50:00,0.68621,0.68621,0.68614,0.68617,169399995.0
2005-02-08 02:51:00,0.68636,0.68641,0.68626,0.68641,166500002.0
2005-02-08 02:52:00,0.68644,0.68644,0.68619,0.68619,84800000.0
2005-02-08 02:53:00,0.68623,0.68638,0.68618,0.68638,76699998.0
2005-02-08 02:54:00,0.6864,0.6864,0.68608,0.68608,107100002.0
2005-02-08 02:55:00,0.68624,0.68641,0.68615,0.6864,147700002.0
2005-02-08 02:56:00,0.68633,0.68634,0.68619,0.68634,142499999.0
2005-02-08 02:57:00,0.68625,0.68631,0.68614,0.68631,149999998.0
2005-02-08 02:58:00,0.68624,0.68637,0.68609,0.68637,234699996.0
2005-02-08 02:59:00,0.68642,0.68642,0.68621,0.68639,128500000.0
2005-02-08 03:00:00,0.68646,0.68646,0.6863,0.6864,80500001.0
2005-02-08 03:01:00,0.68638,0.68647,0.68632,0.68647,61400000.0
2005-02-08 03:02:00,0.68648,0.68648,0.68634,0.68634,70199998.0
2005-02-08 03:03:00,0.68632,0.68653,0.68632,0.68636,101999998.0
2005-02-08 03:04:00,0.68659,0.68659,0.68643,0.68653,240800003.0
2005-02-08 03:05:00,0.68593,0.68659,0.68593,0.68659,85700000.0
2005-02-08 03:06:00,0.6867,0.6867,0.68663,0.6867,194200002.0
2005-02-08 03:07:00,0.68657,0.68657,0.68642,0.68649,147899999.0
2005-02-08 03:08:00,0.68649,0.68649,0.6863,0.68633,202000000.0
2005-02-08 03:09:00,0.68638,0.68641,0.68605,0.68624,87399999.0
2005-02-08 03:10:00,0.68632,0.6864,0.68599,0.68599,80699999.0
2005-02-08 03:11:00,0.68617,0.68651,0.68607,0.6865,141200003.0
2005-02-08 03:12:00,0.68648,0.68657,0.68637,0.68657,173999997.0
2005-02-08 03:13:00,0.68658,0.68658,0.68645,0.68655,63000001.0
2005-02-08 03:14:00,0.68658,0.68658,0.68654,0.68654,14500000.0
2005-02-08 03:15:00,0.68648,0.68658,0.68639,0.68656,84700001.0
2005-02-08 03:16:00,0.68666,0.68667,0.68652,0.68656,272400000.0
2005-02-08 03:17:00,0.6866,0.68668,0.68649,0.68668,138799998.0
2005-02-08 03:18:00,0.68665,0.68665,0.68652,0.68662,92700001.0
2005-02-08 03:19:00,0.68669,0.68671,0.68669,0.68671,49600002.0
2005-02-08 03:20:00,0.68648,0.68669,0.68643,0.6865,177100005.0
2005-02-08 03:21:00,0.68644,0.68672,0.68644,0.68665,255399997.0
2005-02-08 03:22:00,0.68663,0.68668,0.68655,0.68668,42500000.0
2005-02-08 03:23:00,0.68672,0.68672,0.68672,0.68672,30299999.0
2005-02-08 03:24:00,0.68665,0.68665,0.68639,0.6864,126199999.0
2005-02-08 03:25:00,0.68646,0.68655,0.68636,0.68636,51500000.0
2005-02-08 03:26:00,0.68628,0.68657,0.68628,0.68653,65300001.0
2005-02-08 03:27:00,0.68654,0.68654,0.68646,0.68646,29700000.0
2005-02-08 03:28:00,0.68656,0.68656,0.68638,0.68647,92800002.0
2005-02-08 03:29:00,0.68656,0.68663,0.68656,0.6866,221300002.0
2005-02-08 03:30:00,0.6866,0.68667,0.68641,0.68658,205399998.0
2005-02-08 03:31:00,0.68665,0.6868,0.68659,0.68678,139400000.0
2005-02-08 03:32:00,0.68679,0.6868,0.68669,0.68669,128600000.0
2005-02-08 03:33:00,0.68659,0.68681,0.68659,0.68677,179199997.0
2005-02-08 03:34:00,0.6867,0.6867,0.68655,0.68664,158899998.0
2005-02-08 03:35:00,0.68651,0.68672,0.6865,0.68672,102999998.0
2005-02-08 03:36:00,0.68678,0.68678,0.68661,0.68661,176500003.0
2005-02-08 03:37:00,0.68673,0.68673,0.68661,0.68666,213299996.0
2005-02-08 03:38:00,0.68675,0.68675,0.68656,0.68667,129999997.0
2005-02-08 03:39:00,0.68669,0.68675,0.6866,0.68667,259800005.0
2005-02-08 03:40:00,0.68675,0.68678,0.68665,0.68678,192300006.0
2005-02-08 03:41:00,0.68678,0.68678,0.68659,0.68663,112699997.0
2005-02-08 03:42:00,0.68671,0.68671,0.68643,0.68662,161599999.0
2005-02-08 03:43:00,0.68656,0.68665,0.68652,0.68656,68600000.0
2005-02-08 03:44:00,0.68659,0.6866,0.68659,0.6866,25500001.0
2005-02-08 03:45:00,0.68667,0.68672,0.68667,0.68671,121300005.0
2005-02-08 03:46:00,0.68655,0.68676,0.6865,0.68674,153400000.0
2005-02-08 03:47:00,0.68672,0.68672,0.68653,0.68663,104299998.0
2005-02-08 03:48:00,0.6866,0.68668,0.6865,0.68668,88999999.0
2005-02-08 03:49:00,0.6868,0.6868,0.68658,0.68678,135900002.0
2005-02-08 03:50:00,0.68673,0.68673,0.68653,0.68666,259399999.0
2005-02-08 03:51:00,0.68658,0.68664,0.68646,0.68646,168000000.0
2005-02-08 03:52:00,0.68662,0.68662,0.68643,0.68643,77199999.0
2005-02-08 03:53:00,0.68665,0.68665,0.68644,0.6865,59200002.0
2005-02-08 03:54:00,0.68655,0.68655,0.68638,0.68651,192399998.0
2005-02-08 03:55:00,0.68645,0.68648,0.68635,0.68648,85100000.0
2005-02-08 03:56:00,0.68647,0.6865,0.68626,0.68631,231799999.0
2005-02-08 03:57:00,0.68658,0.6866,0.68643,0.6866,161199998.0
2005-02-08 03:58:00,0.68662,0.68674,0.6864,0.68641,178300004.0
2005-02-08 03:59:00,0.68675,0.68675,0.68647,0.68647,47900000.0
2005-02-08 04:00:00,0.68676,0.68679,0.68644,0.68644,98800000.0
2005-02-08 04:01:00,0.68666,0.6868,0.68658,0.6868,255000002.0
2005-02-08 04:02:00,0.68688,0.68688,0.68682,0.68683,112300002.0
2005-02-08 04:03:00,0.68677,0.68677,0.68656,0.68667,73500002.0
2005-02-08 04:04:00,0.68678,0.68679,0.68661,0.68675,203000001.0
2005-02-08 04:05:00,0.6869,0.6869,0.68663,0.68683,175400001.0
2005-02-08 04:06:00,0.68681,0.68681,0.68663,0.68677,93499999.0
2005-02-08 04:07:00,0.68678,0.68679,0.68674,0.68679,131800000.0
2005-02-08 04:08:00,0.68676,0.68682,0.68671,0.68682,158199999.0
2005-02-08 04:09:00,0.68678,0.68678,0.68677,0.68677,21500001.0
2005-02-08 04:10:00,0.68678,0.68678,0.68674,0.68674,22600000.0
2005-02-08 04:11:00,0.68683,0.68683,0.6867,0.6867,149199999.0
2005-02-08 04:12:00,0.68674,0.6868,0.68662,0.6868,219000001.0
2005-02-08 04:13:00,0.68672,0.68679,0.68665,0.68667,180299997.0
2005-02-08 04:14:00,0.68678,0.68678,0.6866,0.68661,69200002.0
2005-02-08 04:15:00,0.68656,0.68682,0.68656,0.68681,168699999.0
2005-02-08 04:16:00,0.6866,0.68677,0.6866,0.68661,101600001.0
2005-02-08 04:17:00,0.68662,0.68689,0.68659,0.68688,127400004.0
2005-02-08 04:18:00,0.68683,0.68688,0.68669,0.68688,178200002.0
2005-02-08 04:19:00,0.68696,0.68702,0.68677,0.68677,153899999.0
2005-02-08 04:20:00,0.68686,0.687,0.68682,0.68682,130500000.0
2005-02-08 04:21:00,0.68688,0.687,0.68679,0.68698,230999997.0
2005-02-08 04:22:00,0.68678,0.68699,0.68676,0.6869,323200005.0
2005-02-08 04:23:00,0.68696,0.68703,0.68684,0.6869,160900001.0
2005-02-08 04:24:00,0.68677,0.6871,0.68677,0.6871,176300001.0
2005-02-08 04:25:00,0.6868,0.6868,0.68633,0.6868,164099998.0
2005-02-08 04:26:00,0.68695,0.68697,0.68679,0.68697,158899999.0
2005-02-08 04:27:00,0.68712,0.68712,0.68684,0.68707,177300000.0
2005-02-08 04:28:00,0.68697,0.68697,0.68675,0.68682,165999998.0
2005-02-08 04:29:00,0.68684,0.68698,0.68683,0.68698,82900002.0
2005-02-08 04:30:00,0.6871,0.68715,0.6869,0.68693,169199999.0
2005-02-08 04:31:00,0.6872,0.68722,0.6869,0.68695,178000000.0
2005-02-08 04:32:00,0.68702,0.68713,0.68688,0.68713,139900002.0
2005-02-08 04:33:00,0.68708,0.68708,0.68683,0.68683,114800000.0
2005-02-08 04:34:00,0.68709,0.68709,0.68688,0.68688,151300000.0
2005-02-08 04:35:00,0.68717,0.68717,0.68691,0.68691,211300001.0
2005-02-08 04:36:00,0.68693,0.68706,0.68688,0.68698,71700001.0
2005-02-08 04:37:00,0.68693,0.68709,0.68687,0.68709,113000001.0
2005-02-08 04:38:00,0.6869,0.68712,0.68684,0.68712,169400000.0
2005-02-08 04:39:00,0.68716,0.68716,0.68688,0.68694,246999996.0
2005-02-08 04:40:00,0.68717,0.6872,0.6869,0.6869,142300003.0
2005-02-08 04:41:00,0.68696,0.68702,0.68683,0.6869,171300003.0
2005-02-08 04:42:00,0.68697,0.687,0.68691,0.68695,197300005.0
2005-02-08 04:43:00,0.68693,0.68715,0.68693,0.68712,203399997.0
2005-02-08 04:44:00,0.68712,0.68712,0.68694,0.6871,139599999.0
2005-02-08 04:45:00,0.68707,0.68713,0.68707,0.6871,89300000.0
2005-02-08 04:46:00,0.68711,0.68712,0.6869,0.68695,107800001.0
2005-02-08 04:47:00,0.687,0.68705,0.6869,0.68695,292900001.0
2005-02-08 04:48:00,0.687,0.68704,0.68688,0.6869,151300003.0
2005-02-08 04:49:00,0.68695,0.68695,0.68682,0.68694,138400000.0
2005-02-08 04:50:00,0.68695,0.68695,0.68675,0.68675,132599996.0
2005-02-08 04:51:00,0.68685,0.68694,0.68685,0.68694,17000000.0
2005-02-08 04:52:00,0.68701,0.68708,0.6869,0.68702,156800001.0
2005-02-08 04:53:00,0.68701,0.68701,0.68686,0.68701,89399999.0
2005-02-08 04:54:00,0.68707,0.68709,0.68707,0.68709,93500001.0
2005-02-08 04:55:00,0.687,0.68707,0.68694,0.68707,154900004.0
2005-02-08 04:56:00,0.68706,0.68706,0.68689,0.68697,139800000.0
2005-02-08 04:57:00,0.68688,0.68712,0.68688,0.68708,101999999.0
2005-02-08 04:58:00,0.68701,0.6871,0.68694,0.68699,243899995.0
2005-02-08 04:59:00,0.68683,0.68703,0.68683,0.68702,90100001.0
2005-02-08 05:00:00,0.68689,0.68713,0.68689,0.68713,77000001.0
2005-02-08 05:01:00,0.6871,0.68715,0.68695,0.68715,136100001.0
2005-02-08 05:02:00,0.68718,0.68718,0.68718,0.68718,79000000.0
2005-02-08 05:03:00,0.68714,0.68714,0.68688,0.68691,139199997.0
2005-02-08 05:04:00,0.6869,0.68708,0.6869,0.68708,96900000.0
2005-02-08 05:05:00,0.6871,0.6872,0.68698,0.68698,150299998.0
2005-02-08 05:06:00,0.68706,0.68712,0.68706,0.68712,47300000.0
2005-02-08 05:07:00,0.6871,0.68716,0.68698,0.68716,128299999.0
2005-02-08 05:08:00,0.68722,0.68723,0.68716,0.68716,55300000.0
2005-02-08 05:09:00,0.68712,0.68714,0.68701,0.68702,242699998.0
2005-02-08 05:10:00,0.68702,0.68709,0.68702,0.68709,71899997.0
2005-02-08 05:11:00,0.68718,0.6872,0.68715,0.68715,170400000.0
2005-02-08 05:12:00,0.68722,0.68722,0.68718,0.68718,5600000.0
2005-02-08 05:13:00,0.68721,0.68724,0.68717,0.68721,263899997.0
2005-02-08 05:14:00,0.68719,0.68726,0.68712,0.68717,168099995.0
2005-02-08 05:15:00,0.68718,0.68718,0.68718,0.68718,18800000.0
2005-02-08 05:16:00,0.6872,0.68723,0.68715,0.68723,216599998.0
2005-02-08 05:17:00,0.6872,0.6872,0.68718,0.6872,103000002.0
2005-02-08 05:18:00,0.68715,0.6872,0.68715,0.68715,123000000.0
2005-02-08 05:19:00,0.68713,0.68723,0.68704,0.68722,205299998.0
2005-02-08 05:20:00,0.68718,0.68718,0.68718,0.68718,47099998.0
2005-02-08 05:21:00,0.68718,0.68718,0.68718,0.68718,24100000.0
2005-02-08 05:22:00,0.68718,0.68718,0.68718,0.68718,23100000.0
2005-02-08 05:23:00,0.6872,0.6872,0.6872,0.6872,14300000.0
2005-02-08 05:24:00,0.68682,0.6872,0.68682,0.68717,147500003.0
2005-02-08 05:25:00,0.6872,0.6872,0.6872,0.6872,12700000.0
2005-02-08 05:26:00,0.68718,0.68722,0.68715,0.68715,47300001.0
2005-02-08 05:27:00,0.68718,0.68718,0.68718,0.68718,59500000.0
2005-02-08 05:28:00,0.68718,0.68722,0.68718,0.68718,79900002.0
2005-02-08 05:29:00,0.6872,0.6872,0.68718,0.68718,108800001.0
2005-02-08 05:30:00,0.68718,0.6872,0.68715,0.68715,64600000.0
2005-02-08 05:31:00,0.68715,0.68718,0.68715,0.68718,35800001.0
2005-02-08 05:32:00,0.68715,0.6872,0.68715,0.68718,352799996.0
2005-02-08 05:33:00,0.68715,0.68722,0.68715,0.6872,230499999.0
2005-02-08 05:34:00,0.68715,0.6872,0.68715,0.68717,104900002.0
2005-02-08 05:35:00,0.68718,0.68721,0.68717,0.68717,161299994.0
2005-02-08 05:36:00,0.68718,0.68718,0.68718,0.68718,26299999.0
2005-02-08 05:37:00,0.68718,0.68718,0.68715,0.68718,52600001.0
2005-02-08 05:38:00,0.68712,0.68721,0.68712,0.68721,67000002.0
2005-02-08 05:39:00,0.6872,0.6872,0.68717,0.68717,52800000.0
2005-02-08 05:40:00,0.68723,0.68725,0.68721,0.68725,100699999.0
2005-02-08 05:41:00,0.68709,0.68713,0.68699,0.68699,185200004.0
2005-02-08 05:42:00,0.6872,0.68724,0.68708,0.68715,184099997.0
2005-02-08 05:43:00,0.68718,0.68718,0.68715,0.68715,32700001.0
2005-02-08 05:44:00,0.6872,0.6872,0.68713,0.68719,92999998.0
2005-02-08 05:45:00,0.68718,0.6872,0.68712,0.68712,214700001.0
2005-02-08 05:46:00,0.68719,0.68722,0.68702,0.68702,59800000.0
2005-02-08 05:47:00,0.68704,0.6873,0.68704,0.6873,251200000.0
2005-02-08 05:48:00,0.68707,0.68714,0.68707,0.68714,5600000.0
2005-02-08 05:49:00,0.68722,0.68722,0.68697,0.68697,129999999.0
2005-02-08 05:50:00,0.68725,0.68728,0.68725,0.68725,28700000.0
2005-02-08 05:51:00,0.68728,0.68728,0.6872,0.68725,204899995.0
2005-02-08 05:52:00,0.68698,0.68727,0.68698,0.68726,218100000.0
2005-02-08 05:53:00,0.68717,0.68717,0.68705,0.68713,166699997.0
2005-02-08 05:54:00,0.68713,0.68713,0.68699,0.68699,39700000.0
2005-02-08 05:55:00,0.68734,0.68739,0.68716,0.68722,302800008.0
2005-02-08 05:56:00,0.68699,0.68716,0.68699,0.68716,18400000.0
2005-02-08 05:57:00,0.68717,0.68722,0.68717,0.6872,123700000.0
2005-02-08 05:58:00,0.6872,0.6872,0.6872,0.6872,20700001.0
2005-02-08 05:59:00,0.68718,0.68718,0.68718,0.68718,4800000.0
2005-02-08 06:00:00,0.68718,0.6872,0.68717,0.6872,203400000.0
2005-02-08 06:01:00,0.68713,0.68717,0.68699,0.68717,138799999.0
2005-02-08 06:02:00,0.68714,0.68717,0.68699,0.68717,87900000.0
2005-02-08 06:03:00,0.6872,0.68722,0.68717,0.68717,105199999.0
2005-02-08 06:04:00,0.68712,0.68712,0.68697,0.68701,146799999.0
2005-02-08 06:05:00,0.68701,0.68717,0.68701,0.68703,192500003.0
2005-02-08 06:06:00,0.68714,0.68715,0.68703,0.68703,83900001.0
2005-02-08 06:07:00,0.68718,0.68718,0.68697,0.68697,218599997.0
2005-02-08 06:08:00,0.68692,0.68711,0.68692,0.68699,114800000.0
2005-02-08 06:09:00,0.6872,0.6872,0.6872,0.6872,47900002.0
2005-02-08 06:10:00,0.6872,0.6872,0.6872,0.6872,51900002.0
2005-02-08 06:11:00,0.68713,0.68713,0.68691,0.68695,137900001.0
2005-02-08 06:12:00,0.68701,0.68712,0.68699,0.68708,128399998.0
2005-02-08 06:13:00,0.68716,0.68716,0.6871,0.68715,121400000.0
2005-02-08 06:14:00,0.68703,0.68706,0.68696,0.687,141000003.0
2005-02-08 06:15:00,0.68697,0.68712,0.68697,0.68707,89200001.0
2005-02-08 06:16:00,0.68719,0.68719,0.68712,0.68715,166700002.0
2005-02-08 06:17:00,0.68714,0.68719,0.68711,0.68711,191099999.0
2005-02-08 06:18:00,0.68715,0.68715,0.68715,0.68715,7200000.0
2005-02-08 06:19:00,0.68723,0.68723,0.6872,0.68722,65400002.0
2005-02-08 06:20:00,0.68717,0.6872,0.68717,0.68718,111899999.0
2005-02-08 06:21:00,0.6872,0.6872,0.6872,0.6872,59099998.0
2005-02-08 06:22:00,0.68714,0.6872,0.68714,0.6872,76699999.0
2005-02-08 06:23:00,0.6872,0.68722,0.68715,0.68717,118499999.0
2005-02-08 06:24:00,0.68711,0.68722,0.687,0.68717,222299999.0
2005-02-08 06:25:00,0.68715,0.68719,0.68712,0.68712,78899999.0
2005-02-08 06:26:00,0.6871,0.68717,0.6871,0.68713,91799998.0
2005-02-08 06:27:00,0.68712,0.68719,0.68712,0.68715,194699999.0
2005-02-08 06:28:00,0.68717,0.68717,0.68712,0.68713,40700000.0
2005-02-08 06:29:00,0.6872,0.6872,0.68718,0.6872,99399998.0
2005-02-08 06:30:00,0.6872,0.68722,0.68717,0.68722,98299998.0
2005-02-08 06:31:00,0.68721,0.68721,0.68715,0.68717,153400001.0
2005-02-08 06:32:00,0.68723,0.68723,0.68722,0.68722,12700000.0
2005-02-08 06:33:00,0.68716,0.6872,0.68716,0.6872,86400000.0
2005-02-08 06:34:00,0.68709,0.68709,0.68704,0.68704,51500000.0
2005-02-08 06:35:00,0.68699,0.68715,0.68699,0.68715,96299997.0
2005-02-08 06:36:00,0.68715,0.68715,0.68705,0.68705,80200002.0
2005-02-08 06:37:00,0.68704,0.68721,0.687,0.68721,146899997.0
2005-02-08 06:38:00,0.68709,0.68709,0.68704,0.68704,58700002.0
2005-02-08 06:39:00,0.6872,0.6872,0.68715,0.68715,74500001.0
2005-02-08 06:40:00,0.6872,0.68722,0.68717,0.68722,24700000.0
2005-02-08 06:41:00,0.68723,0.68726,0.68695,0.68695,52700001.0
2005-02-08 06:42:00,0.68709,0.68709,0.68704,0.68704,48600000.0
2005-02-08 06:43:00,0.68703,0.68712,0.68697,0.68697,115299997.0
2005-02-08 06:44:00,0.68698,0.68698,0.6869,0.6869,255900000.0
2005-02-08 06:45:00,0.68701,0.68714,0.68701,0.6871,210499998.0
2005-02-08 06:46:00,0.68703,0.68725,0.68703,0.68712,207800000.0
2005-02-08 06:47:00,0.68717,0.68722,0.68717,0.6872,35800000.0
2005-02-08 06:48:00,0.68709,0.68726,0.68709,0.68717,116799998.0
2005-02-08 06:49:00,0.6872,0.68721,0.68702,0.68702,197299999.0
2005-02-08 06:50:00,0.68701,0.68721,0.68701,0.68721,96500001.0
2005-02-08 06:51:00,0.68723,0.68726,0.68708,0.6872,161499997.0
2005-02-08 06:52:00,0.68717,0.68718,0.68714,0.68718,122900002.0
2005-02-08 06:53:00,0.68724,0.6873,0.68713,0.68717,209900003.0
2005-02-08 06:54:00,0.68724,0.68724,0.68712,0.68723,146299997.0
2005-02-08 06:55:00,0.68732,0.68736,0.6873,0.68732,198300000.0
2005-02-08 06:56:00,0.6873,0.68738,0.6873,0.68732,133099998.0
2005-02-08 06:57:00,0.68737,0.6874,0.68715,0.68733,203200002.0
2005-02-08 06:58:00,0.68738,0.68738,0.68735,0.68735,59799999.0
2005-02-08 06:59:00,0.68731,0.68733,0.6872,0.6873,117499998.0
2005-02-08 07:00:00,0.68722,0.6873,0.68715,0.68726,290200003.0
2005-02-08 07:01:00,0.68715,0.68735,0.68715,0.68732,111999998.0
2005-02-08 07:02:00,0.68727,0.68736,0.68722,0.68726,132400000.0
2005-02-08 07:03:00,0.68741,0.68748,0.68735,0.68735,62300001.0
2005-02-08 07:04:00,0.68739,0.68746,0.68728,0.68728,205699995.0
2005-02-08 07:05:00,0.68748,0.68748,0.68727,0.68742,174999997.0
2005-02-08 07:06:00,0.68745,0.68745,0.68742,0.68743,101299998.0
2005-02-08 07:07:00,0.68743,0.68743,0.68742,0.68742,56599999.0
2005-02-08 07:08:00,0.68743,0.68745,0.68728,0.68728,67400001.0
2005-02-08 07:09:00,0.68745,0.68745,0.68739,0.68739,86399998.0
2005-02-08 07:10:00,0.68735,0.68735,0.68722,0.68722,93699999.0
2005-02-08 07:11:00,0.68726,0.68742,0.68726,0.68742,120499995.0
2005-02-08 07:12:00,0.6874,0.6874,0.6874,0.6874,32700001.0
2005-02-08 07:13:00,0.68741,0.68744,0.68741,0.68741,41499998.0
2005-02-08 07:14:00,0.68735,0.68735,0.68727,0.68727,141799998.0
2005-02-08 07:15:00,0.68732,0.68738,0.6872,0.68723,98399998.0
2005-02-08 07:16:00,0.68728,0.68732,0.68715,0.68722,134199999.0
2005-02-08 07:17:00,0.6871,0.68728,0.68709,0.68728,141199998.0
2005-02-08 07:18:00,0.68717,0.68726,0.68711,0.68724,170199999.0
2005-02-08 07:19:00,0.6872,0.68722,0.6871,0.6871,169199999.0
2005-02-08 07:20:00,0.68711,0.68726,0.68711,0.6872,260599995.0
2005-02-08 07:21:00,0.6872,0.68721,0.68713,0.68721,54200001.0
2005-02-08 07:22:00,0.68727,0.6873,0.68708,0.68723,225999996.0
2005-02-08 07:23:00,0.68732,0.68736,0.6873,0.68732,189800000.0
2005-02-08 07:24:00,0.68732,0.68735,0.68732,0.68735,2600000.0
2005-02-08 07:25:00,0.68731,0.68732,0.68731,0.68732,79399998.0
2005-02-08 07:26:00,0.68728,0.6873,0.68711,0.6873,158200002.0
2005-02-08 07:27:00,0.68734,0.6874,0.68727,0.68739,259199998.0
2005-02-08 07:28:00,0.6873,0.6873,0.6873,0.6873,10300000.0
2005-02-08 07:29:00,0.68737,0.6874,0.68715,0.68732,119100001.0
2005-02-08 07:30:00,0.68723,0.68736,0.68707,0.68734,145399999.0
2005-02-08 07:31:00,0.68733,0.68733,0.68721,0.68726,167000004.0
2005-02-08 07:32:00,0.68725,0.68729,0.68717,0.68729,356299997.0
2005-02-08 07:33:00,0.68725,0.68725,0.68707,0.68707,96500000.0
2005-02-08 07:34:00,0.68715,0.68726,0.68712,0.68724,178700002.0
2005-02-08 07:35:00,0.68727,0.68729,0.68722,0.68723,162399994.0
2005-02-08 07:36:00,0.68727,0.68728,0.68724,0.68724,104599999.0
2005-02-08 07:37:00,0.6873,0.6873,0.68725,0.6873,197699996.0
2005-02-08 07:38:00,0.6873,0.6873,0.68725,0.68725,133099999.0
2005-02-08 07:39:00,0.68726,0.6873,0.68722,0.68722,134000003.0
2005-02-08 07:40:00,0.68729,0.68729,0.68725,0.68727,31100000.0
2005-02-08 07:41:00,0.68726,0.68729,0.68725,0.68725,129899998.0
2005-02-08 07:42:00,0.68727,0.68728,0.68724,0.68724,76700000.0
2005-02-08 07:43:00,0.6872,0.68729,0.6872,0.68723,158200001.0
2005-02-08 07:44:00,0.6871,0.68722,0.68703,0.68722,76700001.0
2005-02-08 07:45:00,0.6869,0.68711,0.6869,0.68696,125600001.0
2005-02-08 07:46:00,0.68693,0.68717,0.68693,0.68716,79899999.0
2005-02-08 07:47:00,0.68721,0.68721,0.68701,0.68701,71700000.0
2005-02-08 07:48:00,0.68712,0.68712,0.68701,0.68712,64500001.0
2005-02-08 07:49:00,0.68714,0.68719,0.68702,0.68719,268099998.0
2005-02-08 07:50:00,0.68718,0.68718,0.68706,0.68716,133299996.0
2005-02-08 07:51:00,0.68715,0.68716,0.687,0.687,141299997.0
2005-02-08 07:52:00,0.68703,0.68703,0.68699,0.68699,100899997.0
2005-02-08 07:53:00,0.68707,0.68711,0.68707,0.68711,87799999.0
2005-02-08 07:54:00,0.68718,0.6872,0.68717,0.68717,82199999.0
2005-02-08 07:55:00,0.6873,0.6873,0.68715,0.68721,81300000.0
2005-02-08 07:56:00,0.68712,0.68712,0.68699,0.68699,135700004.0
2005-02-08 07:57:00,0.68714,0.6872,0.68702,0.6872,137600003.0
2005-02-08 07:58:00,0.68727,0.68732,0.68722,0.68725,127200000.0
2005-02-08 07:59:00,0.68726,0.68727,0.68726,0.68727,48700002.0
2005-02-08 08:00:00,0.68715,0.68715,0.68696,0.68697,175599999.0
2005-02-08 08:01:00,0.68702,0.68716,0.68702,0.68716,74999997.0
2005-02-08 08:02:00,0.68722,0.68722,0.68707,0.6872,118700001.0
2005-02-08 08:03:00,0.6873,0.6873,0.68724,0.68729,99100000.0
2005-02-08 08:04:00,0.68723,0.68729,0.68723,0.68729,85300000.0
2005-02-08 08:05:00,0.68722,0.68729,0.68714,0.68717,124799998.0
2005-02-08 08:06:00,0.68732,0.68735,0.68724,0.68726,224599999.0
2005-02-08 08:07:00,0.68735,0.68745,0.68725,0.68737,208300005.0
2005-02-08 08:08:00,0.68739,0.68754,0.68738,0.68754,88700003.0
2005-02-08 08:09:00,0.68747,0.68757,0.68741,0.68757,158499998.0
2005-02-08 08:10:00,0.68758,0.68758,0.68741,0.68754,145799999.0
2005-02-08 08:11:00,0.68752,0.68759,0.68738,0.68755,163800003.0
2005-02-08 08:12:00,0.68773,0.68773,0.68749,0.68763,167299999.0
2005-02-08 08:13:00,0.68762,0.68765,0.68751,0.68762,167899998.0
2005-02-08 08:14:00,0.68751,0.68763,0.68751,0.68753,113099997.0
2005-02-08 08:15:00,0.68753,0.6877,0.68753,0.6877,138500004.0
2005-02-08 08:16:00,0.68761,0.68774,0.6876,0.68772,153299995.0
2005-02-08 08:17:00,0.68763,0.68763,0.68753,0.68753,83800000.0
2005-02-08 08:18:00,0.6876,0.68767,0.6875,0.68767,101200000.0
2005-02-08 08:19:00,0.68753,0.68761,0.6875,0.68759,278899995.0
2005-02-08 08:20:00,0.68749,0.68749,0.68731,0.68737,125299999.0
2005-02-08 08:21:00,0.68747,0.68747,0.6873,0.68744,198199999.0
2005-02-08 08:22:00,0.68752,0.68754,0.68734,0.68747,247099998.0
2005-02-08 08:23:00,0.68745,0.68745,0.68722,0.68725,50299999.0
2005-02-08 08:24:00,0.68718,0.68726,0.68714,0.68722,96599998.0
2005-02-08 08:25:00,0.68726,0.68726,0.6871,0.6871,33400001.0
2005-02-08 08:26:00,0.68728,0.68728,0.68719,0.68723,132299999.0
2005-02-08 08:27:00,0.68727,0.68729,0.68722,0.68723,92599998.0
2005-02-08 08:28:00,0.6873,0.6873,0.68719,0.68726,56800000.0
2005-02-08 08:29:00,0.68715,0.6872,0.68705,0.68705,214299999.0
2005-02-08 08:30:00,0.68714,0.68731,0.68714,0.68726,198400000.0
2005-02-08 08:31:00,0.68732,0.68743,0.68726,0.68726,105300002.0
2005-02-08 08:32:00,0.68743,0.68752,0.68731,0.68731,77099998.0
2005-02-08 08:33:00,0.68748,0.68748,0.68726,0.68726,127200000.0
2005-02-08 08:34:00,0.68727,0.68741,0.68727,0.6874,68900001.0
2005-02-08 08:35:00,0.68735,0.68742,0.68735,0.6874,163700001.0
2005-02-08 08:36:00,0.68719,0.68745,0.68719,0.68745,47000000.0
2005-02-08 08:37:00,0.68737,0.6874,0.68732,0.6874,69999998.0
2005-02-08 08:38:00,0.68741,0.68745,0.6874,0.68743,206000006.0
2005-02-08 08:39:00,0.68744,0.68748,0.68741,0.68745,36700000.0
2005-02-08 08:40:00,0.68724,0.68734,0.6872,0.68726,239200002.0
2005-02-08 08:41:00,0.68716,0.6873,0.68713,0.68714,112300000.0
2005-02-08 08:42:00,0.68708,0.68729,0.68708,0.68714,208100001.0
2005-02-08 08:43:00,0.68713,0.68722,0.68709,0.6871,125100001.0
2005-02-08 08:44:00,0.68716,0.68716,0.687,0.68703,134799999.0
2005-02-08 08:45:00,0.68711,0.68711,0.68693,0.68707,102000001.0
2005-02-08 08:46:00,0.68706,0.68706,0.68693,0.68696,139900000.0
2005-02-08 08:47:00,0.68687,0.68715,0.68686,0.68713,126900002.0
2005-02-08 08:48:00,0.68705,0.68705,0.68682,0.68692,131900000.0
2005-02-08 08:49:00,0.68707,0.68715,0.68692,0.68715,254500004.0
2005-02-08 08:50:00,0.68711,0.68711,0.68704,0.68704,55300000.0
2005-02-08 08:51:00,0.68717,0.68717,0.68694,0.68694,78200000.0
2005-02-08 08:52:00,0.6872,0.68728,0.68704,0.68704,107600003.0
2005-02-08 08:53:00,0.68733,0.68737,0.68722,0.68733,238800006.0
2005-02-08 08:54:00,0.68738,0.68742,0.68728,0.68731,70800000.0
2005-02-08 08:55:00,0.68748,0.68749,0.68725,0.68749,229699998.0
2005-02-08 08:56:00,0.68751,0.68751,0.68729,0.68729,119399998.0
2005-02-08 08:57:00,0.68735,0.68742,0.68718,0.68724,184400001.0
2005-02-08 08:58:00,0.68706,0.68725,0.68704,0.68724,79799998.0
2005-02-08 08:59:00,0.68717,0.6872,0.68711,0.68717,197699997.0
2005-02-08 09:00:00,0.68721,0.68725,0.68708,0.68708,297900002.0
2005-02-08 09:01:00,0.68712,0.68723,0.68708,0.68723,182800002.0
2005-02-08 09:02:00,0.68723,0.68731,0.68713,0.68727,142000001.0
2005-02-08 09:03:00,0.68732,0.68739,0.6873,0.6873,144299999.0
2005-02-08 09:04:00,0.68736,0.68736,0.68706,0.68706,257200006.0
2005-02-08 09:05:00,0.68721,0.68721,0.68697,0.68697,71200001.0
2005-02-08 09:06:00,0.68717,0.6872,0.68712,0.6872,208299998.0
2005-02-08 09:07:00,0.68714,0.68742,0.68707,0.68739,117599998.0
2005-02-08 09:08:00,0.68734,0.68734,0.68708,0.68721,239999996.0
2005-02-08 09:09:00,0.68738,0.68738,0.6873,0.6873,90200002.0
2005-02-08 09:10:00,0.68726,0.68726,0.6871,0.68712,103900001.0
2005-02-08 09:11:00,0.68727,0.68733,0.68716,0.68733,204000003.0
2005-02-08 09:12:00,0.68729,0.6873,0.68722,0.6873,99000001.0
2005-02-08 09:13:00,0.68737,0.68738,0.68729,0.68738,185999998.0
2005-02-08 09:14:00,0.68718,0.68736,0.68716,0.68736,260199997.0
2005-02-08 09:15:00,0.68723,0.68733,0.68722,0.68723,160800001.0
2005-02-08 09:16:00,0.68719,0.68749,0.68719,0.68749,193700000.0
2005-02-08 09:17:00,0.68725,0.68745,0.68721,0.68739,106200000.0
2005-02-08 09:18:00,0.68738,0.68738,0.68718,0.68724,111799999.0
2005-02-08 09:19:00,0.68728,0.68734,0.68728,0.68734,35300000.0
2005-02-08 09:20:00,0.68744,0.68745,0.68738,0.68745,39700000.0
2005-02-08 09:21:00,0.68748,0.68754,0.68741,0.68754,100199999.0
2005-02-08 09:22:00,0.68753,0.68762,0.68744,0.68762,134099997.0
2005-02-08 09:23:00,0.68767,0.6877,0.68754,0.68763,168499997.0
2005-02-08 09:24:00,0.68763,0.68765,0.68757,0.68759,156600004.0
2005-02-08 09:25:00,0.68768,0.68788,0.6876,0.68772,132100003.0
2005-02-08 09:26:00,0.6876,0.68768,0.68759,0.68759,180500002.0
2005-02-08 09:27:00,0.68762,0.68762,0.68746,0.68751,174599996.0
2005-02-08 09:28:00,0.68747,0.68751,0.68743,0.68743,156300000.0
2005-02-08 09:29:00,0.68745,0.6875,0.68745,0.6875,26400000.0
2005-02-08 09:30:00,0.68755,0.68755,0.68752,0.68753,210099996.0
2005-02-08 09:31:00,0.6875,0.68755,0.6875,0.68755,74899998.0
2005-02-08 09:32:00,0.68753,0.68753,0.68737,0.68737,80500002.0
2005-02-08 09:33:00,0.68737,0.68743,0.68737,0.68739,240499996.0
2005-02-08 09:34:00,0.68731,0.68731,0.68717,0.68724,61100000.0
2005-02-08 09:35:00,0.68734,0.68734,0.68727,0.68734,118199996.0
2005-02-08 09:36:00,0.68734,0.68741,0.68728,0.68728,120899997.0
2005-02-08 09:37:00,0.68728,0.68728,0.68722,0.68722,83100002.0
2005-02-08 09:38:00,0.68724,0.68726,0.68722,0.68725,177400002.0
2005-02-08 09:39:00,0.6872,0.68725,0.68716,0.68723,228100002.0
2005-02-08 09:40:00,0.6872,0.68724,0.68714,0.68724,98899999.0
2005-02-08 09:41:00,0.68728,0.68728,0.68718,0.68723,209900000.0
2005-02-08 09:42:00,0.68728,0.68733,0.68723,0.68727,200000000.0
2005-02-08 09:43:00,0.68727,0.68735,0.68724,0.68733,141300001.0
2005-02-08 09:44:00,0.68727,0.68733,0.68726,0.68728,184599999.0
2005-02-08 09:45:00,0.68725,0.68734,0.68725,0.68734,117199999.0
2005-02-08 09:46:00,0.6874,0.6874,0.68732,0.68732,185700003.0
2005-02-08 09:47:00,0.68744,0.68744,0.68738,0.68738,123400001.0
2005-02-08 09:48:00,0.6874,0.68742,0.68737,0.68737,201099998.0
2005-02-08 09:49:00,0.68741,0.68741,0.68734,0.68738,91999999.0
2005-02-08 09:50:00,0.68741,0.68742,0.68735,0.68735,159200002.0
2005-02-08 09:51:00,0.68735,0.68741,0.68734,0.68734,74799998.0
2005-02-08 09:52:00,0.68737,0.68741,0.68737,0.68737,130200002.0
2005-02-08 09:53:00,0.68741,0.68749,0.68736,0.68742,213500001.0
2005-02-08 09:54:00,0.68738,0.68743,0.68736,0.68743,63800001.0
2005-02-08 09:55:00,0.68746,0.68751,0.68744,0.68744,100500002.0
2005-02-08 09:56:00,0.68748,0.68751,0.68745,0.68745,48700000.0
2005-02-08 09:57:00,0.68752,0.68763,0.6875,0.6876,210300001.0
2005-02-08 09:58:00,0.68769,0.68769,0.68763,0.68763,151299995.0
2005-02-08 09:59:00,0.68763,0.68763,0.68751,0.68751,63999998.0
2005-02-08 10:00:00,0.68755,0.68756,0.68749,0.68753,132100001.0
2005-02-08 10:01:00,0.68749,0.68752,0.68741,0.68741,59200000.0
2005-02-08 10:02:00,0.68738,0.68746,0.68738,0.6874,179799998.0
2005-02-08 10:03:00,0.68744,0.68744,0.68736,0.68737,131900001.0
2005-02-08 10:04:00,0.68733,0.68744,0.6873,0.6874,202199999.0
2005-02-08 10:05:00,0.68742,0.68744,0.68737,0.68737,147699999.0
2005-02-08 10:06:00,0.68734,0.68741,0.68732,0.68732,206800000.0
2005-02-08 10:07:00,0.68732,0.68739,0.68728,0.68739,83800001.0
2005-02-08 10:08:00,0.6874,0.68744,0.6873,0.6873,96599999.0
2005-02-08 10:09:00,0.68727,0.68735,0.68727,0.6873,120700004.0
2005-02-08 10:10:00,0.6873,0.68742,0.6873,0.68734,168399999.0
2005-02-08 10:11:00,0.68733,0.6874,0.68733,0.68734,99800001.0
2005-02-08 10:12:00,0.68739,0.68739,0.68732,0.68732,57400001.0
2005-02-08 10:13:00,0.68738,0.68743,0.68738,0.68738,124000001.0
2005-02-08 10:14:00,0.6874,0.68753,0.6874,0.68753,151299998.0
2005-02-08 10:15:00,0.68757,0.68758,0.68749,0.68752,308800004.0
2005-02-08 10:16:00,0.68758,0.68758,0.68754,0.68757,98200003.0
2005-02-08 10:17:00,0.68751,0.68755,0.68744,0.68751,190500001.0
2005-02-08 10:18:00,0.68754,0.68761,0.68754,0.68758,52699998.0
2005-02-08 10:19:00,0.68764,0.68777,0.68759,0.68776,136899999.0
2005-02-08 10:20:00,0.68773,0.68773,0.68765,0.68773,141900000.0
2005-02-08 10:21:00,0.68763,0.68763,0.6875,0.6875,115600000.0
2005-02-08 10:22:00,0.68761,0.68761,0.68751,0.68755,190499998.0
2005-02-08 10:23:00,0.68754,0.68763,0.68754,0.68758,89800000.0
2005-02-08 10:24:00,0.68761,0.68762,0.68758,0.68758,210100002.0
2005-02-08 10:25:00,0.68758,0.6877,0.68758,0.68767,114499999.0
2005-02-08 10:26:00,0.68772,0.68791,0.68771,0.68785,207100005.0
2005-02-08 10:27:00,0.68783,0.68795,0.6878,0.68793,100200001.0
2005-02-08 10:28:00,0.68792,0.68798,0.68787,0.68787,295300005.0
2005-02-08 10:29:00,0.68785,0.68785,0.68764,0.68764,204999997.0
2005-02-08 10:30:00,0.68759,0.68759,0.68754,0.68754,51200001.0
2005-02-08 10:31:00,0.68758,0.68763,0.68755,0.68755,179600000.0
2005-02-08 10:32:00,0.6876,0.6876,0.68751,0.68756,117399999.0
2005-02-08 10:33:00,0.68753,0.68761,0.68753,0.68757,220600000.0
2005-02-08 10:34:00,0.68757,0.68758,0.68751,0.68752,237000000.0
2005-02-08 10:35:00,0.68764,0.68764,0.68754,0.68759,127599998.0
2005-02-08 10:36:00,0.6876,0.6876,0.68742,0.68757,134799999.0
2005-02-08 10:37:00,0.68763,0.68781,0.6876,0.68781,32300000.0
2005-02-08 10:38:00,0.68791,0.68793,0.68782,0.68788,163100002.0
2005-02-08 10:39:00,0.68792,0.68795,0.68788,0.68795,135499999.0
2005-02-08 10:40:00,0.68797,0.68812,0.68795,0.68812,177600000.0
2005-02-08 10:41:00,0.68813,0.68817,0.68805,0.68817,114099999.0
2005-02-08 10:42:00,0.68834,0.68838,0.68828,0.68828,160899998.0
2005-02-08 10:43:00,0.68837,0.68839,0.68831,0.68833,207199994.0
2005-02-08 10:44:00,0.68834,0.68837,0.68823,0.68823,78900000.0
2005-02-08 10:45:00,0.6883,0.6883,0.68825,0.68829,188400002.0
2005-02-08 10:46:00,0.68825,0.68831,0.68825,0.6883,227800002.0
2005-02-08 10:47:00,0.68828,0.68828,0.6882,0.68823,126899998.0
2005-02-08 10:48:00,0.68827,0.68831,0.68821,0.68826,213199997.0
2005-02-08 10:49:00,0.68829,0.68836,0.68828,0.68828,191699999.0
2005-02-08 10:50:00,0.68824,0.68845,0.68824,0.6884,126200005.0
2005-02-08 10:51:00,0.68841,0.68851,0.68841,0.68844,234300004.0
2005-02-08 10:52:00,0.68851,0.68851,0.68847,0.68847,176800002.0
2005-02-08 10:53:00,0.6884,0.68845,0.68833,0.68833,92400003.0
2005-02-08 10:54:00,0.68827,0.68827,0.68815,0.68815,174100001.0
2005-02-08 10:55:00,0.68818,0.68826,0.68811,0.68826,85400000.0
2005-02-08 10:56:00,0.68823,0.68832,0.6882,0.68827,296999998.0
2005-02-08 10:57:00,0.68826,0.68832,0.68826,0.68828,145300000.0
2005-02-08 10:58:00,0.68821,0.68821,0.68811,0.68811,35300000.0
2005-02-08 10:59:00,0.68809,0.68814,0.68806,0.68813,155900002.0
2005-02-08 11:00:00,0.68813,0.68822,0.68813,0.68816,212600003.0
2005-02-08 11:01:00,0.68819,0.6882,0.68814,0.68817,167599999.0
2005-02-08 11:02:00,0.68821,0.68821,0.68817,0.68817,18400000.0
2005-02-08 11:03:00,0.68811,0.68812,0.68802,0.68802,149700001.0
2005-02-08 11:04:00,0.68805,0.68818,0.68802,0.68814,174999997.0
2005-02-08 11:05:00,0.6881,0.68811,0.68806,0.68811,88700003.0
2005-02-08 11:06:00,0.68816,0.68816,0.68806,0.6881,159799997.0
2005-02-08 11:07:00,0.68804,0.6881,0.68804,0.68804,139400000.0
2005-02-08 11:08:00,0.68809,0.68809,0.68799,0.68799,89699998.0
2005-02-08 11:09:00,0.6879,0.6879,0.68773,0.68789,209200002.0
2005-02-08 11:10:00,0.68793,0.68793,0.68785,0.68785,83300000.0
2005-02-08 11:11:00,0.68791,0.68791,0.68781,0.68782,57500001.0
2005-02-08 11:12:00,0.68787,0.68794,0.6878,0.68791,134000000.0
2005-02-08 11:13:00,0.68789,0.68789,0.68763,0.68763,144000000.0
2005-02-08 11:14:00,0.68767,0.68767,0.6876,0.68765,254700002.0
2005-02-08 11:15:00,0.68773,0.68773,0.68763,0.68763,116900001.0
2005-02-08 11:16:00,0.68767,0.68768,0.6876,0.68766,120600000.0
2005-02-08 11:17:00,0.68767,0.6877,0.68757,0.68763,187500002.0
2005-02-08 11:18:00,0.6876,0.68764,0.68759,0.68764,143500001.0
2005-02-08 11:19:00,0.68766,0.68766,0.68755,0.6876,183900002.0
2005-02-08 11:20:00,0.6876,0.68767,0.6876,0.6876,32900000.0
2005-02-08 11:21:00,0.68768,0.68768,0.68754,0.6876,101100001.0
2005-02-08 11:22:00,0.68763,0.68766,0.68755,0.68764,220700004.0
2005-02-08 11:23:00,0.68767,0.68767,0.68757,0.68761,195500002.0
2005-02-08 11:24:00,0.68772,0.68772,0.68763,0.68769,139800000.0
2005-02-08 11:25:00,0.68768,0.6877,0.68765,0.68765,56999999.0
2005-02-08 11:26:00,0.68765,0.6877,0.6876,0.68768,175200000.0
2005-02-08 11:27:00,0.68769,0.6877,0.68761,0.68766,167600000.0
2005-02-08 11:28:00,0.68767,0.68774,0.68765,0.68765,212600000.0
2005-02-08 11:29:00,0.68777,0.68777,0.68769,0.68771,141000000.0
2005-02-08 11:30:00,0.68777,0.68778,0.68769,0.68778,236300006.0
2005-02-08 11:31:00,0.68777,0.68781,0.68775,0.68779,81199997.0
2005-02-08 11:32:00,0.68781,0.68788,0.68773,0.68788,116500000.0
2005-02-08 11:33:00,0.68789,0.68796,0.68784,0.68784,96500003.0
2005-02-08 11:34:00,0.68789,0.68796,0.68789,0.68792,162300001.0
2005-02-08 11:35:00,0.6879,0.68794,0.68783,0.68787,102100000.0
2005-02-08 11:36:00,0.6879,0.68797,0.68778,0.68787,174000001.0
2005-02-08 11:37:00,0.68797,0.68797,0.68787,0.68793,164399997.0
2005-02-08 11:38:00,0.68794,0.68794,0.68787,0.68788,122799999.0
2005-02-08 11:39:00,0.68788,0.68804,0.68783,0.68804,114499996.0
2005-02-08 11:40:00,0.68807,0.68807,0.68797,0.68797,55900000.0
2005-02-08 11:41:00,0.68793,0.68793,0.68786,0.68793,137399997.0
2005-02-08 11:42:00,0.68785,0.68785,0.68775,0.6878,162300000.0
2005-02-08 11:43:00,0.6877,0.68774,0.68756,0.68758,286900002.0
2005-02-08 11:44:00,0.68757,0.68757,0.68751,0.68753,128899996.0
2005-02-08 11:45:00,0.68747,0.68747,0.68735,0.68736,237900006.0
2005-02-08 11:46:00,0.68738,0.68738,0.68723,0.68723,133700001.0
2005-02-08 11:47:00,0.68725,0.68728,0.68715,0.68715,107799999.0
2005-02-08 11:48:00,0.6872,0.68725,0.68717,0.68722,136299998.0
2005-02-08 11:49:00,0.6872,0.6873,0.6871,0.6873,119000001.0
2005-02-08 11:50:00,0.68724,0.68724,0.68716,0.68717,149800001.0
2005-02-08 11:51:00,0.68724,0.68741,0.68724,0.68734,314800005.0
2005-02-08 11:52:00,0.68735,0.68735,0.68725,0.6873,67700001.0
2005-02-08 11:53:00,0.68726,0.68728,0.68721,0.68728,233599996.0
2005-02-08 11:54:00,0.68717,0.68719,0.68707,0.68707,202899995.0
2005-02-08 11:55:00,0.68716,0.68716,0.68689,0.6869,141500001.0
2005-02-08 11:56:00,0.68682,0.68692,0.68681,0.68692,105600000.0
2005-02-08 11:57:00,0.68694,0.68697,0.68694,0.68697,81100000.0
2005-02-08 11:58:00,0.68699,0.68699,0.68684,0.68684,154900003.0
2005-02-08 11:59:00,0.68689,0.68707,0.68689,0.68707,205499998.0
2005-02-08 12:00:00,0.68705,0.68706,0.68695,0.687,241199998.0
2005-02-08 12:01:00,0.68705,0.68705,0.6869,0.6869,194200004.0
2005-02-08 12:02:00,0.68695,0.68695,0.68679,0.68682,243400000.0
2005-02-08 12:03:00,0.68686,0.68686,0.68676,0.68676,35100000.0
2005-02-08 12:04:00,0.6868,0.68686,0.68676,0.6868,215999995.0
2005-02-08 12:05:00,0.68686,0.68689,0.68681,0.68685,215400002.0
2005-02-08 12:06:00,0.68687,0.68697,0.68687,0.68695,143000001.0
2005-02-08 12:07:00,0.68695,0.68695,0.68676,0.68676,159200000.0
2005-02-08 12:08:00,0.6868,0.6868,0.68666,0.68673,61100000.0
2005-02-08 12:09:00,0.68675,0.68675,0.68658,0.68662,232099998.0
2005-02-08 12:10:00,0.68663,0.68663,0.68657,0.68662,133099995.0
2005-02-08 12:11:00,0.68666,0.68668,0.68658,0.68668,69799999.0
2005-02-08 12:12:00,0.68672,0.68672,0.68661,0.68661,133399997.0
2005-02-08 12:13:00,0.68661,0.68662,0.6866,0.68661,62400000.0
2005-02-08 12:14:00,0.68664,0.68671,0.68661,0.68665,197200002.0
2005-02-08 12:15:00,0.68663,0.68667,0.68655,0.68663,184600002.0
2005-02-08 12:16:00,0.68657,0.6866,0.6865,0.68653,165200003.0
2005-02-08 12:17:00,0.68652,0.68656,0.68645,0.68655,182599997.0
2005-02-08 12:18:00,0.68658,0.68662,0.68656,0.6866,55800000.0
2005-02-08 12:19:00,0.68662,0.68664,0.68662,0.68662,48700000.0
2005-02-08 12:20:00,0.68662,0.68663,0.68662,0.68663,16700000.0
2005-02-08 12:21:00,0.68663,0.68676,0.68663,0.68672,288700002.0
2005-02-08 12:22:00,0.68676,0.6868,0.68672,0.68677,130199999.0
2005-02-08 12:23:00,0.68678,0.68681,0.68673,0.68673,255299997.0
2005-02-08 12:24:00,0.68675,0.68675,0.68669,0.68671,112900000.0
2005-02-08 12:25:00,0.68676,0.68677,0.68666,0.68668,220899998.0
2005-02-08 12:26:00,0.68659,0.68664,0.68659,0.68661,106099998.0
2005-02-08 12:27:00,0.68665,0.68668,0.68662,0.68663,146100000.0
2005-02-08 12:28:00,0.68656,0.6866,0.68648,0.68648,133300000.0
2005-02-08 12:29:00,0.68648,0.68662,0.68648,0.68662,145699998.0
2005-02-08 12:30:00,0.68669,0.68672,0.68662,0.68672,129999997.0
2005-02-08 12:31:00,0.68674,0.68678,0.6867,0.68675,165599998.0
2005-02-08 12:32:00,0.68681,0.68684,0.6868,0.68683,173099997.0
2005-02-08 12:33:00,0.68689,0.68689,0.68682,0.68688,84200000.0
2005-02-08 12:34:00,0.68692,0.68693,0.68679,0.68679,89899998.0
2005-02-08 12:35:00,0.68679,0.68679,0.68671,0.68671,25500000.0
2005-02-08 12:36:00,0.68675,0.68675,0.68651,0.68651,257999994.0
2005-02-08 12:37:00,0.68654,0.68654,0.68641,0.68645,102099999.0
2005-02-08 12:38:00,0.68647,0.68658,0.68647,0.68652,130400004.0
2005-02-08 12:39:00,0.68657,0.68674,0.68648,0.68673,179500002.0
2005-02-08 12:40:00,0.68672,0.68675,0.68661,0.68669,114199999.0
2005-02-08 12:41:00,0.68672,0.68672,0.68662,0.68662,97199997.0
2005-02-08 12:42:00,0.68657,0.68671,0.68657,0.68669,117300001.0
2005-02-08 12:43:00,0.6868,0.68681,0.68677,0.6868,151500003.0
2005-02-08 12:44:00,0.68684,0.68688,0.68682,0.68688,182500001.0
2005-02-08 12:45:00,0.68694,0.68699,0.68694,0.68695,123000002.0
2005-02-08 12:46:00,0.68705,0.68707,0.68699,0.68699,153299999.0
2005-02-08 12:47:00,0.68701,0.68711,0.68701,0.68707,90800001.0
2005-02-08 12:48:00,0.68701,0.68701,0.68687,0.68692,156100003.0
2005-02-08 12:49:00,0.6869,0.68693,0.68682,0.68688,98099999.0
2005-02-08 12:50:00,0.68687,0.68693,0.68682,0.68693,240900000.0
2005-02-08 12:51:00,0.68695,0.68702,0.68691,0.68695,137500001.0
2005-02-08 12:52:00,0.68702,0.68704,0.6869,0.6869,118500003.0
2005-02-08 12:53:00,0.68704,0.68705,0.68693,0.68693,205600001.0
2005-02-08 12:54:00,0.68718,0.68739,0.68708,0.68722,100799998.0
2005-02-08 12:55:00,0.68728,0.68728,0.6871,0.68721,131300002.0
2005-02-08 12:56:00,0.68729,0.68734,0.68721,0.68724,88299998.0
2005-02-08 12:57:00,0.6872,0.6872,0.68713,0.68719,114000000.0
2005-02-08 12:58:00,0.68715,0.68744,0.68715,0.68744,150600002.0
2005-02-08 12:59:00,0.68748,0.68757,0.68741,0.68743,264900005.0
2005-02-08 13:00:00,0.68746,0.68758,0.68742,0.68753,205099997.0
2005-02-08 13:01:00,0.6875,0.6876,0.68744,0.68748,132199996.0
2005-02-08 13:02:00,0.68759,0.68762,0.68739,0.68739,144800000.0
2005-02-08 13:03:00,0.68743,0.68755,0.68743,0.6875,130600001.0
2005-02-08 13:04:00,0.6875,0.68755,0.68749,0.68755,207800004.0
2005-02-08 13:05:00,0.68764,0.68766,0.68743,0.68747,273199997.0
2005-02-08 13:06:00,0.68752,0.68753,0.68736,0.68743,270800005.0
2005-02-08 13:07:00,0.68742,0.68752,0.68741,0.68748,209500005.0
2005-02-08 13:08:00,0.68748,0.68754,0.68744,0.68748,155899997.0
2005-02-08 13:09:00,0.68749,0.68759,0.68743,0.68758,111900000.0
2005-02-08 13:10:00,0.68756,0.68765,0.68756,0.68765,183599995.0
2005-02-08 13:11:00,0.68767,0.68767,0.68748,0.68753,104200001.0
2005-02-08 13:12:00,0.68748,0.68756,0.68748,0.68748,285100000.0
2005-02-08 13:13:00,0.68745,0.68745,0.68734,0.68734,62600001.0
2005-02-08 13:14:00,0.6874,0.68745,0.68734,0.68737,173900000.0
2005-02-08 13:15:00,0.68735,0.68755,0.68735,0.68755,35099999.0
2005-02-08 13:16:00,0.68759,0.68759,0.6875,0.68753,158299999.0
2005-02-08 13:17:00,0.68756,0.68756,0.68748,0.68754,284199994.0
2005-02-08 13:18:00,0.68753,0.68757,0.68748,0.68755,107900001.0
2005-02-08 13:19:00,0.6875,0.68757,0.6875,0.68755,98700001.0
2005-02-08 13:20:00,0.68747,0.68756,0.68745,0.68752,168300000.0
2005-02-08 13:21:00,0.68753,0.68753,0.68749,0.68752,168099998.0
2005-02-08 13:22:00,0.68747,0.68747,0.68743,0.68743,39200000.0
2005-02-08 13:23:00,0.68741,0.68747,0.68741,0.68745,71399999.0
2005-02-08 13:24:00,0.68751,0.68751,0.68748,0.68749,192800004.0
2005-02-08 13:25:00,0.68745,0.68748,0.68741,0.68742,87999999.0
2005-02-08 13:26:00,0.68747,0.68747,0.68736,0.68741,166500000.0
2005-02-08 13:27:00,0.68739,0.68741,0.68728,0.68732,158799999.0
2005-02-08 13:28:00,0.68736,0.68742,0.68734,0.68734,107899998.0
2005-02-08 13:29:00,0.68732,0.68744,0.68732,0.68733,189099999.0
2005-02-08 13:30:00,0.68743,0.68743,0.68732,0.68733,78000000.0
2005-02-08 13:31:00,0.6874,0.68741,0.68732,0.68738,170700001.0
2005-02-08 13:32:00,0.68741,0.68744,0.68736,0.68736,95400000.0
2005-02-08 13:33:00,0.68738,0.68738,0.68727,0.68727,98800001.0
2005-02-08 13:34:00,0.68738,0.6874,0.68733,0.68733,122299998.0
2005-02-08 13:35:00,0.68732,0.68733,0.68725,0.68725,11100000.0
2005-02-08 13:36:00,0.68739,0.68739,0.68727,0.68729,188200002.0
2005-02-08 13:37:00,0.68735,0.68737,0.6873,0.68735,84700001.0
2005-02-08 13:38:00,0.6873,0.68731,0.68726,0.68727,76199998.0
2005-02-08 13:39:00,0.68727,0.68732,0.68725,0.68727,196700000.0
2005-02-08 13:40:00,0.68734,0.68734,0.68726,0.68729,107900000.0
2005-02-08 13:41:00,0.68732,0.68735,0.68726,0.68726,112600001.0
2005-02-08 13:42:00,0.68737,0.68737,0.68724,0.68727,202299996.0
2005-02-08 13:43:00,0.68728,0.6873,0.68719,0.68721,147599997.0
2005-02-08 13:44:00,0.68717,0.68726,0.68716,0.68723,243499999.0
2005-02-08 13:45:00,0.68721,0.68726,0.6872,0.68722,118999999.0
2005-02-08 13:46:00,0.68722,0.68724,0.68716,0.68718,154600000.0
2005-02-08 13:47:00,0.68721,0.68722,0.6871,0.68711,222499998.0
2005-02-08 13:48:00,0.68724,0.68726,0.68716,0.68723,122999998.0
2005-02-08 13:49:00,0.68733,0.68734,0.68723,0.68734,90500000.0
2005-02-08 13:50:00,0.68734,0.68753,0.68734,0.68742,197299998.0
2005-02-08 13:51:00,0.68745,0.68748,0.68734,0.68743,180199998.0
2005-02-08 13:52:00,0.68745,0.6875,0.68742,0.6875,53600000.0
2005-02-08 13:53:00,0.68755,0.68755,0.68746,0.68754,146200000.0
2005-02-08 13:54:00,0.68747,0.68753,0.68746,0.68748,262599993.0
2005-02-08 13:55:00,0.68748,0.68748,0.68745,0.68745,8100000.0
2005-02-08 13:56:00,0.68748,0.68748,0.68728,0.68728,170700003.0
2005-02-08 13:57:00,0.68733,0.68736,0.68728,0.68728,126100002.0
2005-02-08 13:58:00,0.68727,0.68727,0.6871,0.6871,175800006.0
2005-02-08 13:59:00,0.68708,0.68712,0.68677,0.68677,83100000.0
2005-02-08 14:00:00,0.68676,0.68705,0.68676,0.68698,262699999.0
2005-02-08 14:01:00,0.68697,0.68703,0.68694,0.68694,241500004.0
2005-02-08 14:02:00,0.68701,0.68701,0.68694,0.68701,42200001.0
2005-02-08 14:03:00,0.687,0.68705,0.68685,0.68693,91900000.0
2005-02-08 14:04:00,0.68698,0.68698,0.68688,0.68688,103800001.0
2005-02-08 14:05:00,0.68685,0.68692,0.68685,0.68692,151100002.0
2005-02-08 14:06:00,0.687,0.68706,0.68698,0.68705,205699998.0
2005-02-08 14:07:00,0.68702,0.68705,0.68692,0.68693,174200001.0
2005-02-08 14:08:00,0.68694,0.68694,0.68688,0.68693,84500002.0
2005-02-08 14:09:00,0.68694,0.68697,0.68689,0.68691,104600003.0
2005-02-08 14:10:00,0.68695,0.68698,0.68688,0.68698,130800000.0
2005-02-08 14:11:00,0.68698,0.68698,0.68689,0.68689,41500001.0
2005-02-08 14:12:00,0.68683,0.68684,0.6867,0.6867,131800002.0
2005-02-08 14:13:00,0.68673,0.68673,0.68657,0.68658,141900000.0
2005-02-08 14:14:00,0.68655,0.68664,0.68655,0.68662,131800000.0
2005-02-08 14:15:00,0.68668,0.68678,0.68665,0.68672,245099998.0
2005-02-08 14:16:00,0.68682,0.68682,0.68673,0.68673,168699999.0
2005-02-08 14:17:00,0.68686,0.68693,0.68677,0.68691,169199997.0
2005-02-08 14:18:00,0.68701,0.68704,0.68687,0.68697,149300000.0
2005-02-08 14:19:00,0.68701,0.68701,0.68679,0.68683,177499997.0
2005-02-08 14:20:00,0.68688,0.68697,0.68679,0.68682,172700001.0
2005-02-08 14:21:00,0.68687,0.68687,0.68677,0.6868,74199998.0
2005-02-08 14:22:00,0.68679,0.68696,0.68679,0.68689,218800000.0
2005-02-08 14:23:00,0.68696,0.68698,0.68691,0.68698,158200005.0
2005-02-08 14:24:00,0.68698,0.68705,0.68697,0.68697,217800002.0
2005-02-08 14:25:00,0.68704,0.68706,0.68698,0.68702,114100003.0
2005-02-08 14:26:00,0.68706,0.68707,0.687,0.68702,241799996.0
2005-02-08 14:27:00,0.68705,0.68712,0.687,0.68701,170900001.0
2005-02-08 14:28:00,0.68698,0.68706,0.68698,0.687,132399998.0
2005-02-08 14:29:00,0.68708,0.68708,0.68707,0.68707,73499998.0
2005-02-08 14:30:00,0.687,0.6871,0.687,0.68702,91200000.0
2005-02-08 14:31:00,0.68698,0.68698,0.68688,0.68688,134899999.0
2005-02-08 14:32:00,0.68688,0.68688,0.68683,0.68685,143700001.0
2005-02-08 14:33:00,0.68687,0.687,0.68687,0.68692,57000001.0
2005-02-08 14:34:00,0.68703,0.68717,0.68698,0.68712,179599999.0
2005-02-08 14:35:00,0.68708,0.68715,0.68705,0.68705,71699999.0
2005-02-08 14:36:00,0.68708,0.68708,0.68698,0.68698,109700000.0
2005-02-08 14:37:00,0.68703,0.68705,0.68685,0.68691,213100002.0
2005-02-08 14:38:00,0.68692,0.68696,0.68688,0.68692,140699998.0
2005-02-08 14:39:00,0.68696,0.68696,0.6869,0.68692,106999997.0
2005-02-08 14:40:00,0.6869,0.6869,0.68679,0.68679,217200003.0
2005-02-08 14:41:00,0.68681,0.68681,0.6867,0.68673,98000002.0
2005-02-08 14:42:00,0.6868,0.68684,0.68673,0.68681,80899998.0
2005-02-08 14:43:00,0.68685,0.68691,0.68676,0.6869,144400001.0
2005-02-08 14:44:00,0.68696,0.68696,0.68687,0.68691,125999998.0
2005-02-08 14:45:00,0.68697,0.68697,0.6869,0.68696,80499998.0
2005-02-08 14:46:00,0.68699,0.68703,0.68691,0.68703,146700002.0
2005-02-08 14:47:00,0.68701,0.68701,0.68691,0.68695,84300000.0
2005-02-08 14:48:00,0.6869,0.68699,0.6869,0.68699,139700000.0
2005-02-08 14:49:00,0.68697,0.68697,0.68691,0.68695,44400001.0
2005-02-08 14:50:00,0.68693,0.68703,0.68693,0.68703,162700001.0
2005-02-08 14:51:00,0.68694,0.687,0.68693,0.68697,173699998.0
2005-02-08 14:52:00,0.68692,0.687,0.68691,0.687,150000002.0
2005-02-08 14:53:00,0.68693,0.68702,0.68693,0.68697,108600000.0
2005-02-08 14:54:00,0.687,0.68711,0.68699,0.68707,271600002.0
2005-02-08 14:55:00,0.68714,0.68716,0.68705,0.68716,107000003.0
2005-02-08 14:56:00,0.68717,0.68718,0.68708,0.68708,71099998.0
2005-02-08 14:57:00,0.68707,0.68713,0.68699,0.68699,99500001.0
2005-02-08 14:58:00,0.68713,0.68713,0.68704,0.68708,145700003.0
2005-02-08 14:59:00,0.68704,0.68705,0.68701,0.68705,174400003.0
2005-02-08 15:00:00,0.6871,0.68719,0.6871,0.68719,9100000.0
2005-02-08 15:01:00,0.68724,0.68742,0.68721,0.68742,140799999.0
2005-02-08 15:02:00,0.68746,0.68752,0.68743,0.68745,184499997.0
2005-02-08 15:03:00,0.68749,0.68754,0.68744,0.68745,206300000.0
2005-02-08 15:04:00,0.68745,0.68746,0.68739,0.68745,237799996.0
2005-02-08 15:05:00,0.68741,0.68753,0.68739,0.68753,101400000.0
2005-02-08 15:06:00,0.68748,0.68749,0.68742,0.68742,153199997.0
2005-02-08 15:07:00,0.68755,0.68755,0.68741,0.68745,201199997.0
2005-02-08 15:08:00,0.68743,0.68746,0.68735,0.68735,280599998.0
2005-02-08 15:09:00,0.68744,0.68744,0.68735,0.68735,124499998.0
2005-02-08 15:10:00,0.68741,0.68749,0.68741,0.68742,99099999.0
2005-02-08 15:11:00,0.68751,0.68755,0.68743,0.68747,107399999.0
2005-02-08 15:12:00,0.68743,0.68743,0.68731,0.68732,68100002.0
2005-02-08 15:13:00,0.68733,0.68733,0.68721,0.68722,177899996.0
2005-02-08 15:14:00,0.68729,0.68731,0.68725,0.68726,122300002.0
2005-02-08 15:15:00,0.68729,0.68735,0.68729,0.68732,139799998.0
2005-02-08 15:16:00,0.68732,0.68741,0.68732,0.68735,169099997.0
2005-02-08 15:17:00,0.68747,0.68748,0.68736,0.68739,119000002.0
2005-02-08 15:18:00,0.68737,0.6874,0.68733,0.6874,71200000.0
2005-02-08 15:19:00,0.68738,0.68745,0.68737,0.68737,166700000.0
2005-02-08 15:20:00,0.68744,0.68745,0.68736,0.68737,62199998.0
2005-02-08 15:21:00,0.68739,0.6874,0.68733,0.68736,183300000.0
2005-02-08 15:22:00,0.68738,0.68738,0.68735,0.68736,156199998.0
2005-02-08 15:23:00,0.68728,0.68736,0.68721,0.68726,100599997.0
2005-02-08 15:24:00,0.68723,0.68735,0.68723,0.68735,87599999.0
2005-02-08 15:25:00,0.68732,0.68742,0.68726,0.6874,174200004.0
2005-02-08 15:26:00,0.68754,0.68754,0.68729,0.68735,131900002.0
2005-02-08 15:27:00,0.68737,0.68744,0.68734,0.68744,149599997.0
2005-02-08 15:28:00,0.68751,0.68751,0.68734,0.6874,138299998.0
2005-02-08 15:29:00,0.68744,0.68744,0.68732,0.68732,101199999.0
2005-02-08 15:30:00,0.68735,0.68737,0.6873,0.6873,122700003.0
2005-02-08 15:31:00,0.68737,0.68742,0.68732,0.6874,92699998.0
2005-02-08 15:32:00,0.6874,0.68742,0.68735,0.68742,82100000.0
2005-02-08 15:33:00,0.68744,0.68753,0.68741,0.68745,140599994.0
2005-02-08 15:34:00,0.6875,0.6875,0.68736,0.68736,29700001.0
2005-02-08 15:35:00,0.68751,0.68751,0.68737,0.68743,152499999.0
2005-02-08 15:36:00,0.68748,0.68754,0.68745,0.68754,227399999.0
2005-02-08 15:37:00,0.68752,0.68754,0.6875,0.6875,195600001.0
2005-02-08 15:38:00,0.68751,0.68758,0.68751,0.68755,175700001.0
2005-02-08 15:39:00,0.68753,0.68753,0.68745,0.68745,19200000.0
2005-02-08 15:40:00,0.6875,0.6875,0.68745,0.68746,37200000.0
2005-02-08 15:41:00,0.68746,0.6875,0.68743,0.68745,103799998.0
2005-02-08 15:42:00,0.68752,0.68757,0.68751,0.68757,109200002.0
2005-02-08 15:43:00,0.6876,0.68763,0.68756,0.68758,189899995.0
2005-02-08 15:44:00,0.6876,0.68767,0.68755,0.68758,138999999.0
2005-02-08 15:45:00,0.68749,0.68758,0.68747,0.68749,273900000.0
2005-02-08 15:46:00,0.68755,0.68757,0.68755,0.68757,51699999.0
2005-02-08 15:47:00,0.68763,0.68763,0.68756,0.68756,198200005.0
2005-02-08 15:48:00,0.68761,0.68773,0.68758,0.68768,95900001.0
2005-02-08 15:49:00,0.68779,0.68782,0.68766,0.68766,169900001.0
2005-02-08 15:50:00,0.68764,0.68769,0.68764,0.68767,107499999.0
2005-02-08 15:51:00,0.68763,0.68772,0.68763,0.68772,48600001.0
2005-02-08 15:52:00,0.68772,0.68776,0.68764,0.68764,229600002.0
2005-02-08 15:53:00,0.68772,0.68784,0.68768,0.68783,151499999.0
2005-02-08 15:54:00,0.68782,0.68785,0.68772,0.68776,200500000.0
2005-02-08 15:55:00,0.68778,0.68778,0.68764,0.68768,132900001.0
2005-02-08 15:56:00,0.68777,0.6878,0.68774,0.68778,169899999.0
2005-02-08 15:57:00,0.68782,0.68788,0.68779,0.68781,102900003.0
2005-02-08 15:58:00,0.68781,0.68781,0.68776,0.68776,19900000.0
2005-02-08 15:59:00,0.68777,0.68778,0.68764,0.68771,187800001.0
2005-02-08 16:00:00,0.68765,0.68773,0.68759,0.68765,163500002.0
2005-02-08 16:01:00,0.6877,0.68773,0.68764,0.68764,136099999.0
2005-02-08 16:02:00,0.68767,0.68767,0.68766,0.68766,78400002.0
2005-02-08 16:03:00,0.68763,0.68763,0.68757,0.68757,121099999.0
2005-02-08 16:04:00,0.68759,0.68766,0.68755,0.68759,187399999.0
2005-02-08 16:05:00,0.68761,0.68767,0.68756,0.68758,126100001.0
2005-02-08 16:06:00,0.68764,0.68764,0.68758,0.68758,81400002.0
2005-02-08 16:07:00,0.68762,0.68764,0.68759,0.68759,129500001.0
2005-02-08 16:08:00,0.68761,0.68761,0.68752,0.68753,185500004.0
2005-02-08 16:09:00,0.6875,0.68756,0.68747,0.68756,124400002.0
2005-02-08 16:10:00,0.68744,0.68747,0.68734,0.68738,172000000.0
2005-02-08 16:11:00,0.68743,0.68743,0.68734,0.68741,165100000.0
2005-02-08 16:12:00,0.68744,0.68751,0.6874,0.6874,210299993.0
2005-02-08 16:13:00,0.68745,0.68752,0.68745,0.68752,83700000.0
2005-02-08 16:14:00,0.68751,0.68753,0.68748,0.68752,167499998.0
2005-02-08 16:15:00,0.6875,0.68752,0.68748,0.68752,75900001.0
2005-02-08 16:16:00,0.68741,0.68742,0.68741,0.68742,59799998.0
2005-02-08 16:17:00,0.68735,0.68736,0.68735,0.68736,47400002.0
2005-02-08 16:18:00,0.68741,0.68742,0.68731,0.68735,213699998.0
2005-02-08 16:19:00,0.68734,0.68734,0.68717,0.68726,127099997.0
2005-02-08 16:20:00,0.68731,0.68732,0.68717,0.68724,133199999.0
2005-02-08 16:21:00,0.68733,0.68742,0.68731,0.6874,128700002.0
2005-02-08 16:22:00,0.68743,0.68743,0.68728,0.68728,145899997.0
2005-02-08 16:23:00,0.68732,0.68732,0.6873,0.68731,78200000.0
2005-02-08 16:24:00,0.68734,0.68734,0.68723,0.68723,192699999.0
2005-02-08 16:25:00,0.68728,0.68734,0.68726,0.6873,107799999.0
2005-02-08 16:26:00,0.68722,0.68731,0.68722,0.68728,71500000.0
2005-02-08 16:27:00,0.68733,0.6874,0.68728,0.68728,89000000.0
2005-02-08 16:28:00,0.68732,0.68735,0.68732,0.68732,59700000.0
2005-02-08 16:29:00,0.68734,0.68742,0.68731,0.68737,327500001.0
2005-02-08 16:30:00,0.68744,0.68749,0.68736,0.68739,144699999.0
2005-02-08 16:31:00,0.68739,0.68739,0.68734,0.68738,66200000.0
2005-02-08 16:32:00,0.68741,0.68741,0.68738,0.68738,94300001.0
2005-02-08 16:33:00,0.68738,0.68738,0.68729,0.68735,155000004.0
2005-02-08 16:34:00,0.68738,0.68738,0.6873,0.6873,98400000.0
2005-02-08 16:35:00,0.68733,0.68733,0.68725,0.68731,99700001.0
2005-02-08 16:36:00,0.68735,0.6874,0.68733,0.68733,81100001.0
2005-02-08 16:37:00,0.68732,0.68736,0.68732,0.68732,52700000.0
2005-02-08 16:38:00,0.68736,0.68741,0.68733,0.68733,201100001.0
2005-02-08 16:39:00,0.68731,0.68731,0.6873,0.68731,52700001.0
2005-02-08 16:40:00,0.68731,0.68731,0.68727,0.68728,87999999.0
2005-02-08 16:41:00,0.68726,0.68732,0.68726,0.6873,149399997.0
2005-02-08 16:42:00,0.68729,0.68736,0.68728,0.68728,185299999.0
2005-02-08 16:43:00,0.68725,0.6873,0.68723,0.68728,184999996.0
2005-02-08 16:44:00,0.68723,0.68724,0.68719,0.68719,97200004.0
2005-02-08 16:45:00,0.68714,0.68716,0.68714,0.68715,110900001.0
2005-02-08 16:46:00,0.6872,0.68723,0.68712,0.68715,228500002.0
2005-02-08 16:47:00,0.68716,0.68716,0.68709,0.68709,58500001.0
2005-02-08 16:48:00,0.68708,0.68712,0.68695,0.68695,227199996.0
2005-02-08 16:49:00,0.68698,0.68698,0.68683,0.68683,57700002.0
2005-02-08 16:50:00,0.68688,0.68691,0.68682,0.68688,146299999.0
2005-02-08 16:51:00,0.68695,0.68699,0.6869,0.68693,192699995.0
2005-02-08 16:52:00,0.6869,0.68695,0.68686,0.68695,236399999.0
2005-02-08 16:53:00,0.687,0.687,0.68692,0.68695,141900003.0
2005-02-08 16:54:00,0.68699,0.68701,0.68693,0.68697,145599999.0
2005-02-08 16:55:00,0.68711,0.68711,0.68705,0.68707,196600005.0
2005-02-08 16:56:00,0.68699,0.68706,0.68698,0.68702,182599996.0
2005-02-08 16:57:00,0.68707,0.68712,0.68706,0.68708,126099998.0
2005-02-08 16:58:00,0.68712,0.68712,0.68705,0.68707,134799998.0
2005-02-08 16:59:00,0.68709,0.68721,0.68707,0.68721,69300000.0
2005-02-08 17:00:00,0.68715,0.68722,0.68713,0.68718,113500004.0
2005-02-08 17:01:00,0.68715,0.68716,0.68708,0.68708,258600002.0
2005-02-08 17:02:00,0.68702,0.68707,0.68701,0.68705,141399999.0
2005-02-08 17:03:00,0.68709,0.68717,0.68706,0.68714,44300000.0
2005-02-08 17:04:00,0.68719,0.68724,0.68714,0.6872,94300000.0
2005-02-08 17:05:00,0.68716,0.68726,0.68716,0.68717,221600001.0
2005-02-08 17:06:00,0.68716,0.68725,0.68714,0.68723,174700001.0
2005-02-08 17:07:00,0.68718,0.68725,0.68717,0.68725,195099999.0
2005-02-08 17:08:00,0.68717,0.68721,0.68713,0.68719,204600003.0
2005-02-08 17:09:00,0.68718,0.68718,0.68708,0.68712,159100001.0
2005-02-08 17:10:00,0.68723,0.68733,0.68723,0.68733,127600000.0
2005-02-08 17:11:00,0.68737,0.68737,0.68727,0.6873,270100001.0
2005-02-08 17:12:00,0.68728,0.68728,0.68717,0.68727,136999998.0
2005-02-08 17:13:00,0.68733,0.68733,0.6872,0.68728,159799999.0
2005-02-08 17:14:00,0.68729,0.68729,0.68723,0.68729,202399999.0
2005-02-08 17:15:00,0.68741,0.68741,0.68732,0.68733,268400001.0
2005-02-08 17:16:00,0.68738,0.68738,0.68723,0.68723,129700000.0
2005-02-08 17:17:00,0.6871,0.6872,0.6871,0.68712,173200002.0
2005-02-08 17:18:00,0.68714,0.68721,0.68714,0.6872,187900001.0
2005-02-08 17:19:00,0.68721,0.68721,0.6871,0.6871,92600001.0
2005-02-08 17:20:00,0.6872,0.6872,0.68708,0.68708,71400001.0
2005-02-08 17:21:00,0.68715,0.68717,0.68707,0.68707,143799998.0
2005-02-08 17:22:00,0.68708,0.68708,0.68691,0.68691,102899999.0
2005-02-08 17:23:00,0.68695,0.68695,0.68686,0.68689,262799999.0
2005-02-08 17:24:00,0.68696,0.68704,0.68692,0.68695,241900004.0
2005-02-08 17:25:00,0.68692,0.68692,0.68677,0.68681,167100000.0
2005-02-08 17:26:00,0.6869,0.68691,0.68682,0.68689,160300001.0
2005-02-08 17:27:00,0.6869,0.68704,0.6869,0.687,176699999.0
2005-02-08 17:28:00,0.68708,0.68708,0.68701,0.68702,120400001.0
2005-02-08 17:29:00,0.68702,0.68708,0.68694,0.68705,109400002.0
2005-02-08 17:30:00,0.68704,0.68707,0.68695,0.68695,173800001.0
2005-02-08 17:31:00,0.68697,0.68702,0.68692,0.68695,238399994.0
2005-02-08 17:32:00,0.68691,0.68698,0.68691,0.68698,52500001.0
2005-02-08 17:33:00,0.68706,0.68706,0.68697,0.687,122100002.0
2005-02-08 17:34:00,0.68703,0.68709,0.68703,0.68706,209699996.0
2005-02-08 17:35:00,0.6871,0.68712,0.68707,0.68707,183600003.0
2005-02-08 17:36:00,0.68707,0.68713,0.68705,0.68705,90199999.0
2005-02-08 17:37:00,0.68705,0.68711,0.68701,0.68708,102000001.0
2005-02-08 17:38:00,0.68707,0.68712,0.68706,0.68712,100200001.0
2005-02-08 17:39:00,0.68716,0.68723,0.68716,0.68723,73599999.0
2005-02-08 17:40:00,0.6872,0.68725,0.68715,0.68725,155500002.0
2005-02-08 17:41:00,0.68738,0.6874,0.68731,0.68738,181200005.0
2005-02-08 17:42:00,0.68741,0.68743,0.68723,0.68723,92800001.0
2005-02-08 17:43:00,0.68729,0.68737,0.68728,0.68733,90200002.0
2005-02-08 17:44:00,0.68737,0.6875,0.68737,0.6875,64099999.0
2005-02-08 17:45:00,0.68748,0.68748,0.68734,0.68734,149300002.0
2005-02-08 17:46:00,0.6874,0.68741,0.68736,0.6874,90200002.0
2005-02-08 17:47:00,0.68741,0.68756,0.68741,0.68755,156699998.0
2005-02-08 17:48:00,0.68756,0.68761,0.68751,0.68752,188900002.0
2005-02-08 17:49:00,0.68752,0.68755,0.68742,0.68745,204999998.0
2005-02-08 17:50:00,0.68749,0.68755,0.68742,0.68742,80100000.0
2005-02-08 17:51:00,0.68748,0.68756,0.68743,0.68756,157100000.0
2005-02-08 17:52:00,0.68747,0.68766,0.68747,0.68756,122000000.0
2005-02-08 17:53:00,0.68759,0.68762,0.68754,0.6876,196099997.0
2005-02-08 17:54:00,0.68764,0.68764,0.68759,0.6876,102600000.0
2005-02-08 17:55:00,0.68764,0.68765,0.68755,0.68762,165699999.0
2005-02-08 17:56:00,0.68771,0.68782,0.68767,0.68782,209199995.0
2005-02-08 17:57:00,0.68775,0.68781,0.68765,0.68771,276100000.0
2005-02-08 17:58:00,0.68779,0.68784,0.68773,0.6878,179800002.0
2005-02-08 17:59:00,0.68786,0.68786,0.68779,0.6878,151799998.0
2005-02-08 18:00:00,0.68779,0.68782,0.6877,0.6877,101600003.0
2005-02-08 18:01:00,0.6877,0.6877,0.68757,0.68757,1390200003.0
2005-02-08 18:02:00,0.68751,0.68756,0.68739,0.6874,1445500001.0
2005-02-08 18:03:00,0.68744,0.68752,0.68738,0.68738,1820200001.0
2005-02-08 18:04:00,0.68738,0.68745,0.68736,0.6874,744599994.0
2005-02-08 18:05:00,0.68742,0.68743,0.68734,0.68734,1206200012.0
2005-02-08 18:06:00,0.68745,0.68755,0.6874,0.68748,1829900002.0
2005-02-08 18:07:00,0.68753,0.68754,0.68743,0.68752,2146099998.0
2005-02-08 18:09:00,0.68762,0.6877,0.68755,0.68758,951500007.0
2005-02-08 18:10:00,0.6877,0.68773,0.68763,0.68765,920800002.0
2005-02-08 18:11:00,0.68765,0.68771,0.68763,0.68766,868400003.0
2005-02-08 18:12:00,0.68759,0.68763,0.6875,0.6875,918099988.0
2005-02-08 18:13:00,0.68758,0.68768,0.68756,0.68756,1016700002.0
2005-02-08 18:14:00,0.68754,0.68765,0.68754,0.6876,1470499996.0
2005-02-08 18:15:00,0.68765,0.68765,0.68752,0.68753,2117900000.0
2005-02-08 18:16:00,0.68755,0.68755,0.68722,0.6874,1140399996.0
2005-02-08 18:17:00,0.68747,0.68753,0.68743,0.68751,665100005.0
2005-02-08 18:18:00,0.68749,0.68762,0.6874,0.68762,806899993.0
2005-02-08 18:19:00,0.68774,0.68832,0.68771,0.68818,608200000.0
2005-02-08 18:20:00,0.6883,0.68837,0.68821,0.68822,523000009.0
2005-02-08 18:21:00,0.68819,0.68819,0.68771,0.68803,1043500010.0
2005-02-08 18:22:00,0.68815,0.68821,0.68807,0.68815,922899994.0
2005-02-08 18:23:00,0.68812,0.68821,0.68806,0.68818,1179600002.0
2005-02-08 18:24:00,0.68822,0.68826,0.68812,0.68815,1011099988.0
2005-02-08 18:25:00,0.68817,0.68822,0.68812,0.68812,934400008.0
2005-02-08 18:26:00,0.68824,0.68828,0.68808,0.68819,1145700000.0
2005-02-08 18:27:00,0.68836,0.6884,0.68825,0.68825,807199999.0
2005-02-08 18:28:00,0.6883,0.68845,0.68826,0.68845,583899999.0
2005-02-08 18:29:00,0.68836,0.68841,0.68824,0.68824,898799996.0
2005-02-08 18:30:00,0.68825,0.68829,0.68821,0.68829,1054600001.0
2005-02-08 18:31:00,0.68832,0.68832,0.68808,0.68815,511300001.0
2005-02-08 18:32:00,0.6881,0.68826,0.68807,0.68818,519400004.0
2005-02-08 18:33:00,0.68823,0.6883,0.68817,0.68825,910700001.0
2005-02-08 18:34:00,0.68822,0.68822,0.68806,0.68813,1126100004.0
2005-02-08 18:35:00,0.68815,0.68819,0.68795,0.68795,347700004.0
2005-02-08 18:36:00,0.68795,0.68802,0.68791,0.68802,210299999.0
2005-02-08 18:37:00,0.68808,0.68814,0.68807,0.68814,454799999.0
2005-02-08 18:38:00,0.68816,0.6882,0.6881,0.68812,305999997.0
2005-02-08 18:39:00,0.68821,0.68822,0.68815,0.68817,613099993.0
2005-02-08 18:40:00,0.68826,0.68831,0.68819,0.68819,439100004.0
2005-02-08 18:41:00,0.68817,0.68822,0.68814,0.68815,819599999.0
2005-02-08 18:42:00,0.68815,0.68817,0.68799,0.68802,420500000.0
2005-02-08 18:43:00,0.68804,0.6881,0.68804,0.68804,329000004.0
2005-02-08 18:44:00,0.68812,0.68825,0.68803,0.68812,681499996.0
2005-02-08 18:45:00,0.68825,0.68831,0.68804,0.68809,508399998.0
2005-02-08 18:46:00,0.68821,0.68824,0.68818,0.6882,200800000.0
2005-02-08 18:47:00,0.68825,0.68828,0.68819,0.68824,153100001.0
2005-02-08 18:48:00,0.68825,0.68832,0.6882,0.68823,339599998.0
2005-02-08 18:49:00,0.68818,0.68823,0.68809,0.68815,198499995.0
2005-02-08 18:50:00,0.68805,0.68813,0.688,0.68811,154500000.0
2005-02-08 18:51:00,0.68811,0.68814,0.68802,0.68802,255600000.0
2005-02-08 18:52:00,0.68805,0.68805,0.68791,0.68795,291299995.0
2005-02-08 18:53:00,0.68807,0.68807,0.68793,0.68797,761400005.0
2005-02-08 18:54:00,0.68807,0.68808,0.68801,0.68801,262500002.0
2005-02-08 18:55:00,0.68805,0.68806,0.68799,0.68802,563199996.0
2005-02-08 18:56:00,0.68803,0.68808,0.68795,0.68795,381899992.0
2005-02-08 18:57:00,0.688,0.68802,0.68792,0.68802,406099996.0
2005-02-08 18:58:00,0.688,0.68807,0.68797,0.68797,866300000.0
2005-02-08 18:59:00,0.688,0.68813,0.688,0.688,508599997.0
2005-02-08 19:00:00,0.68807,0.6882,0.68807,0.6882,608899997.0
2005-02-08 19:01:00,0.68825,0.68825,0.68817,0.68817,116999999.0
2005-02-08 19:02:00,0.68821,0.68824,0.68816,0.6882,370799999.0
2005-02-08 19:03:00,0.6882,0.68834,0.6882,0.68826,525400004.0
2005-02-08 19:04:00,0.68832,0.6885,0.68829,0.68844,412799996.0
2005-02-08 19:05:00,0.68851,0.68862,0.68842,0.68862,477200000.0
2005-02-08 19:06:00,0.68861,0.68863,0.68839,0.68839,801499998.0
2005-02-08 19:07:00,0.68843,0.68844,0.68837,0.68842,365299995.0
2005-02-08 19:08:00,0.68843,0.68843,0.68832,0.68832,871899999.0
2005-02-08 19:09:00,0.68835,0.68847,0.68835,0.6884,429399998.0
2005-02-08 19:10:00,0.6884,0.68844,0.68836,0.68844,544800002.0
2005-02-08 19:11:00,0.68845,0.68851,0.68842,0.68851,164900001.0
2005-02-08 19:12:00,0.68853,0.68853,0.68843,0.68844,262599998.0
2005-02-08 19:13:00,0.68845,0.6885,0.68845,0.68848,310400001.0
2005-02-08 19:14:00,0.68849,0.6887,0.68849,0.68866,274699998.0
2005-02-08 19:15:00,0.68866,0.68871,0.68858,0.68867,569199996.0
2005-02-08 19:16:00,0.6887,0.68871,0.68862,0.68862,156300002.0
2005-02-08 19:17:00,0.68867,0.68873,0.68867,0.68867,318499998.0
2005-02-08 19:18:00,0.68864,0.68872,0.68864,0.68868,233799999.0
2005-02-08 19:19:00,0.68865,0.68873,0.68863,0.68873,496299998.0
2005-02-08 19:20:00,0.68871,0.68873,0.68867,0.68867,356599994.0
2005-02-08 19:21:00,0.68866,0.68871,0.68859,0.68871,237899999.0
2005-02-08 19:22:00,0.68862,0.68872,0.68849,0.68849,269700003.0
2005-02-08 19:23:00,0.68861,0.6887,0.68847,0.6887,477200003.0
2005-02-08 19:24:00,0.68867,0.68869,0.68855,0.68861,241399999.0
2005-02-08 19:25:00,0.68873,0.68875,0.6886,0.6886,139399999.0
2005-02-08 19:26:00,0.68859,0.68871,0.68857,0.68857,451300004.0
2005-02-08 19:27:00,0.68868,0.68879,0.68868,0.68875,728700000.0
2005-02-08 19:28:00,0.68872,0.68875,0.68872,0.68875,315500000.0
2005-02-08 19:29:00,0.6887,0.68875,0.68867,0.68875,651199997.0
2005-02-08 19:30:00,0.68873,0.68878,0.6887,0.68873,536900002.0
2005-02-08 19:31:00,0.68877,0.68885,0.68875,0.68877,788100000.0
2005-02-08 19:32:00,0.68882,0.68882,0.68875,0.68877,515800005.0
2005-02-08 19:33:00,0.68878,0.68885,0.68875,0.68882,235199999.0
2005-02-08 19:34:00,0.68883,0.68885,0.68883,0.68885,628000008.0
2005-02-08 19:35:00,0.68887,0.68895,0.68887,0.68892,529200001.0
2005-02-08 19:36:00,0.68896,0.68896,0.68883,0.68886,630200005.0
2005-02-08 19:37:00,0.68885,0.6889,0.68883,0.68889,365599998.0
2005-02-08 19:38:00,0.6889,0.68891,0.68886,0.68888,424899997.0
2005-02-08 19:39:00,0.68885,0.6889,0.68885,0.6889,765199993.0
2005-02-08 19:40:00,0.68887,0.68893,0.68887,0.68887,766499990.0
2005-02-08 19:41:00,0.68884,0.68885,0.68875,0.68875,614899996.0
2005-02-08 19:42:00,0.68883,0.68884,0.68874,0.6888,326000000.0
2005-02-08 19:43:00,0.68879,0.68882,0.68878,0.68881,57200001.0
2005-02-08 19:44:00,0.68877,0.68883,0.68876,0.68877,301599998.0
2005-02-08 19:45:00,0.68885,0.68889,0.68883,0.68883,259699999.0
2005-02-08 19:46:00,0.68885,0.68887,0.68885,0.68885,151800000.0
2005-02-08 19:47:00,0.68893,0.68901,0.68888,0.68899,191499997.0
2005-02-08 19:48:00,0.68895,0.68895,0.68887,0.68887,199899997.0
2005-02-08 19:49:00,0.68883,0.6889,0.68883,0.6889,254999999.0
2005-02-08 19:50:00,0.68891,0.68895,0.68887,0.6889,264500003.0
2005-02-08 19:51:00,0.68895,0.68895,0.68888,0.6889,278800002.0
2005-02-08 19:52:00,0.68892,0.68894,0.68886,0.68886,247000000.0
2005-02-08 19:53:00,0.6889,0.68893,0.6889,0.6889,113700001.0
2005-02-08 19:54:00,0.68892,0.68894,0.68888,0.68894,126100000.0
2005-02-08 19:55:00,0.68898,0.68898,0.68888,0.68888,108000000.0
2005-02-08 19:56:00,0.68888,0.68891,0.68887,0.68887,84300002.0
2005-02-08 19:57:00,0.68891,0.68895,0.68883,0.68883,584999998.0
2005-02-08 19:58:00,0.68891,0.68891,0.68879,0.68879,252000002.0
2005-02-08 19:59:00,0.68877,0.68885,0.68877,0.68882,395500004.0
2005-02-08 20:00:00,0.68884,0.68884,0.68863,0.68867,249299995.0
2005-02-08 20:01:00,0.68868,0.68873,0.68862,0.68872,235399999.0
2005-02-08 20:02:00,0.6887,0.6887,0.68861,0.68869,146900001.0
2005-02-08 20:03:00,0.68863,0.6887,0.68859,0.68865,195699999.0
2005-02-08 20:04:00,0.68869,0.68881,0.68869,0.68876,99200001.0
2005-02-08 20:05:00,0.68874,0.68878,0.68873,0.68875,123100000.0
2005-02-08 20:06:00,0.68872,0.6888,0.68872,0.6888,89299998.0
2005-02-08 20:07:00,0.68878,0.6888,0.68877,0.6888,131600003.0
2005-02-08 20:08:00,0.68882,0.6889,0.68881,0.68889,705699993.0
2005-02-08 20:09:00,0.68887,0.68892,0.68886,0.6889,212399996.0
2005-02-08 20:10:00,0.68888,0.68888,0.68883,0.68888,121700002.0
2005-02-08 20:11:00,0.689,0.68903,0.68889,0.68903,184500002.0
2005-02-08 20:12:00,0.68891,0.68897,0.68885,0.6889,1201700001.0
2005-02-08 20:13:00,0.68891,0.68891,0.68874,0.68883,406299998.0
2005-02-08 20:14:00,0.68892,0.68892,0.6888,0.68883,378599995.0
2005-02-08 20:15:00,0.68885,0.6889,0.68876,0.68878,955999989.0
2005-02-08 20:16:00,0.68891,0.68891,0.68883,0.68885,435200000.0
2005-02-08 20:17:00,0.68886,0.68891,0.68884,0.68885,89200003.0
2005-02-08 20:18:00,0.6889,0.68891,0.68881,0.68882,312300000.0
2005-02-08 20:19:00,0.68882,0.68882,0.68875,0.68875,541399995.0
2005-02-08 20:20:00,0.68878,0.68889,0.68871,0.68886,451200000.0
2005-02-08 20:21:00,0.68889,0.68889,0.68861,0.68861,114899997.0
2005-02-08 20:22:00,0.6886,0.68871,0.68856,0.68871,100900001.0
2005-02-08 20:23:00,0.68873,0.68874,0.68867,0.6887,472299997.0
2005-02-08 20:24:00,0.68867,0.68876,0.68864,0.68864,263600000.0
2005-02-08 20:25:00,0.68867,0.68877,0.68867,0.6887,388400002.0
2005-02-08 20:26:00,0.68873,0.68882,0.68873,0.68876,790299997.0
2005-02-08 20:27:00,0.68874,0.68883,0.68874,0.6888,426099999.0
2005-02-08 20:28:00,0.68886,0.68886,0.68875,0.68877,403199998.0
2005-02-08 20:29:00,0.68879,0.68886,0.68874,0.68874,521500001.0
2005-02-08 20:30:00,0.68873,0.68885,0.68873,0.68876,1774299989.0
2005-02-08 20:31:00,0.68879,0.68881,0.68867,0.6887,1004900004.0
2005-02-08 20:32:00,0.68875,0.68885,0.68873,0.68876,1545300005.0
2005-02-08 20:33:00,0.68875,0.68882,0.68875,0.68875,410799995.0
2005-02-08 20:34:00,0.68877,0.68879,0.68873,0.68873,359999998.0
2005-02-08 20:35:00,0.68875,0.68883,0.68865,0.68865,300400002.0
2005-02-08 20:36:00,0.68861,0.68869,0.68854,0.68857,379599999.0
2005-02-08 20:37:00,0.68857,0.68859,0.68853,0.68854,577699996.0
2005-02-08 20:38:00,0.68851,0.68868,0.68851,0.6886,714500009.0
2005-02-08 20:39:00,0.68866,0.68869,0.68861,0.68862,414700004.0
2005-02-08 20:40:00,0.68862,0.68875,0.68862,0.68872,321500000.0
2005-02-08 20:41:00,0.68866,0.68873,0.68862,0.68862,338099995.0
2005-02-08 20:42:00,0.68867,0.6887,0.68866,0.68866,75200000.0
2005-02-08 20:43:00,0.6887,0.68874,0.68867,0.6887,480700000.0
2005-02-08 20:44:00,0.68883,0.68883,0.68871,0.68874,841800000.0
2005-02-08 20:45:00,0.68873,0.68878,0.68861,0.68864,433099998.0
2005-02-08 20:46:00,0.6887,0.68873,0.68867,0.68873,258599996.0
2005-02-08 20:47:00,0.68865,0.68872,0.68865,0.6887,584800004.0
2005-02-08 20:48:00,0.68859,0.68866,0.68855,0.68856,683400002.0
2005-02-08 20:49:00,0.68857,0.68864,0.68856,0.68864,257600003.0
2005-02-08 20:50:00,0.68866,0.6887,0.68861,0.68865,1185999997.0
2005-02-08 20:51:00,0.6886,0.68871,0.6886,0.6886,323500000.0
2005-02-08 20:52:00,0.6886,0.6886,0.68849,0.68849,519199997.0
2005-02-08 20:53:00,0.68863,0.68863,0.68852,0.68852,864999997.0
2005-02-08 20:54:00,0.68859,0.68859,0.68849,0.68855,594399996.0
2005-02-08 20:55:00,0.68858,0.68867,0.68855,0.68855,421600006.0
2005-02-08 20:56:00,0.6887,0.6887,0.68854,0.68859,793099997.0
2005-02-08 20:57:00,0.6885,0.68859,0.68842,0.68854,1057600006.0
2005-02-08 20:58:00,0.68857,0.68861,0.68847,0.68855,909200005.0
2005-02-08 20:59:00,0.68851,0.68851,0.68838,0.6884,1566299990.0
2005-02-08 21:00:00,0.68845,0.68852,0.68838,0.68839,1663700000.0
2005-02-08 21:01:00,0.68843,0.68853,0.68842,0.68843,1260400004.0
2005-02-08 21:02:00,0.68837,0.68855,0.68826,0.68849,562100003.0
2005-02-08 21:03:00,0.68836,0.6884,0.68829,0.68829,761299995.0
2005-02-08 21:04:00,0.68828,0.6884,0.68825,0.6884,521300001.0
2005-02-08 21:05:00,0.68832,0.6884,0.68827,0.68827,814999998.0
2005-02-08 21:06:00,0.68823,0.68834,0.68817,0.68817,412300002.0
2005-02-08 21:07:00,0.68817,0.68828,0.68817,0.68824,183400001.0
2005-02-08 21:08:00,0.68825,0.68834,0.68823,0.68824,92500000.0
2005-02-08 21:09:00,0.68827,0.68835,0.68826,0.6883,339999995.0
2005-02-08 21:10:00,0.68837,0.68837,0.68822,0.68822,182500002.0
2005-02-08 21:11:00,0.68829,0.68829,0.68822,0.68822,215400002.0
2005-02-08 21:12:00,0.68821,0.68829,0.68821,0.68823,152500000.0
2005-02-08 21:13:00,0.68825,0.68831,0.68819,0.68819,312800002.0
2005-02-08 21:14:00,0.68832,0.68832,0.68819,0.68828,598600003.0
2005-02-08 21:15:00,0.68831,0.68831,0.68818,0.6883,427499998.0
2005-02-08 21:16:00,0.68826,0.6883,0.68816,0.68829,408200002.0
2005-02-08 21:17:00,0.68825,0.68833,0.68825,0.68833,187599999.0
2005-02-08 21:18:00,0.68832,0.68837,0.68831,0.68832,65100000.0
2005-02-08 21:19:00,0.68828,0.68828,0.68817,0.6882,422600001.0
2005-02-08 21:20:00,0.68822,0.68832,0.68813,0.68814,984400004.0
2005-02-08 21:21:00,0.6882,0.68828,0.68814,0.68819,317999998.0
2005-02-08 21:22:00,0.68827,0.68841,0.68826,0.68832,834300005.0
2005-02-08 21:23:00,0.68828,0.68828,0.68824,0.68824,78299999.0
2005-02-08 21:24:00,0.68827,0.68829,0.6882,0.6882,212699997.0
2005-02-08 21:25:00,0.68827,0.68833,0.68818,0.68824,164199999.0
2005-02-08 21:26:00,0.68851,0.68852,0.68849,0.6885,124199997.0
2005-02-08 21:27:00,0.68825,0.6883,0.68825,0.6883,123199996.0
2005-02-08 21:28:00,0.68831,0.68834,0.68825,0.68832,251400004.0
2005-02-08 21:29:00,0.68833,0.68835,0.68832,0.68832,235100000.0
2005-02-08 21:30:00,0.68829,0.6883,0.68825,0.68825,114899996.0
2005-02-08 21:31:00,0.68825,0.6883,0.68823,0.68823,175400002.0
2005-02-08 21:32:00,0.68833,0.68842,0.68832,0.68835,496599997.0
2005-02-08 21:33:00,0.68835,0.68842,0.6883,0.68841,426999997.0
2005-02-08 21:34:00,0.68841,0.68843,0.68834,0.68834,436399997.0
2005-02-08 21:35:00,0.6884,0.6884,0.68832,0.68838,264500000.0
2005-02-08 21:36:00,0.68833,0.68856,0.68833,0.6885,69199998.0
2005-02-08 21:37:00,0.68839,0.6884,0.68835,0.6884,275699995.0
2005-02-08 21:38:00,0.68836,0.68839,0.68833,0.68839,193799999.0
2005-02-08 21:39:00,0.68836,0.68842,0.68836,0.68841,147799998.0
2005-02-08 21:40:00,0.68837,0.68843,0.68836,0.6884,132600000.0
2005-02-08 21:41:00,0.68842,0.6885,0.68842,0.68848,269300000.0
2005-02-08 21:42:00,0.68844,0.68851,0.68841,0.68847,251299993.0
2005-02-08 21:43:00,0.68839,0.68847,0.68836,0.68843,190399997.0
2005-02-08 21:44:00,0.68841,0.68851,0.68841,0.68849,411699999.0
2005-02-08 21:45:00,0.68847,0.68849,0.68839,0.68843,114100003.0
2005-02-08 21:46:00,0.68852,0.68852,0.68842,0.68842,544100000.0
2005-02-08 21:47:00,0.6884,0.68843,0.6884,0.6884,209199998.0
2005-02-08 21:48:00,0.68839,0.68839,0.68832,0.68833,175199997.0
2005-02-08 21:49:00,0.68837,0.68841,0.68822,0.68822,148000002.0
2005-02-08 21:50:00,0.68831,0.68842,0.6883,0.68842,137100002.0
2005-02-08 21:51:00,0.68834,0.68837,0.6882,0.6882,251400002.0
2005-02-08 21:52:00,0.6882,0.68835,0.6882,0.68825,80699999.0
2005-02-08 21:53:00,0.68832,0.68833,0.68828,0.68828,44800000.0
2005-02-08 21:54:00,0.68827,0.68831,0.68826,0.68828,321300001.0
2005-02-08 21:55:00,0.68831,0.68849,0.6883,0.68841,119499999.0
2005-02-08 21:56:00,0.68837,0.6884,0.68831,0.68831,239599997.0
2005-02-08 21:57:00,0.68836,0.68842,0.68831,0.68837,312200000.0
2005-02-08 21:58:00,0.68836,0.68843,0.68836,0.68843,85300001.0
2005-02-08 21:59:00,0.68835,0.68843,0.68831,0.68837,343700002.0
2005-02-08 22:00:00,0.6884,0.68843,0.6883,0.6883,224200003.0
2005-02-08 22:01:00,0.6883,0.68832,0.68827,0.68827,236200001.0
2005-02-08 22:02:00,0.68825,0.68827,0.6882,0.6882,416399995.0
2005-02-08 22:03:00,0.68823,0.68823,0.6882,0.68823,408100002.0
2005-02-08 22:04:00,0.68831,0.68831,0.6882,0.6882,320000002.0
2005-02-08 22:05:00,0.6882,0.68823,0.68819,0.68823,158000003.0
2005-02-08 22:06:00,0.68823,0.68823,0.68814,0.68817,122300001.0
2005-02-08 22:07:00,0.68815,0.68824,0.68815,0.68824,99600000.0
2005-02-08 22:08:00,0.68822,0.68823,0.68815,0.68815,291000001.0
2005-02-08 22:09:00,0.68817,0.68822,0.68817,0.6882,148399999.0
2005-02-08 22:10:00,0.68821,0.68828,0.68819,0.6882,75900001.0
2005-02-08 22:11:00,0.68821,0.68822,0.68813,0.68813,145400001.0
2005-02-08 22:12:00,0.68814,0.68824,0.68814,0.68817,488399996.0
2005-02-08 22:13:00,0.68819,0.68824,0.68819,0.68823,141100002.0
2005-02-08 22:14:00,0.68826,0.6883,0.68821,0.68825,246500001.0
2005-02-08 22:15:00,0.6883,0.68831,0.6882,0.68822,564699998.0
2005-02-08 22:16:00,0.68824,0.68827,0.68821,0.68823,695600005.0
2005-02-08 22:17:00,0.68827,0.6883,0.68826,0.68829,120099996.0
2005-02-08 22:18:00,0.68831,0.68832,0.68827,0.68829,116800000.0
2005-02-08 22:19:00,0.68827,0.6883,0.68824,0.68824,218099999.0
2005-02-08 22:20:00,0.68825,0.68827,0.68825,0.68825,128100003.0
2005-02-08 22:21:00,0.68824,0.68833,0.68821,0.68821,351399998.0
2005-02-08 22:22:00,0.68826,0.68826,0.6882,0.6882,465999993.0
2005-02-08 22:23:00,0.68827,0.68837,0.68825,0.68825,414999993.0
2005-02-08 22:24:00,0.68825,0.68831,0.68825,0.68827,325799998.0
2005-02-08 22:25:00,0.68826,0.68837,0.68826,0.68835,348099995.0
2005-02-08 22:26:00,0.68831,0.68833,0.68828,0.68828,403600004.0
2005-02-08 22:27:00,0.68827,0.68827,0.68827,0.68827,89299997.0
2005-02-08 22:28:00,0.68827,0.6883,0.68825,0.68825,207699999.0
2005-02-08 22:29:00,0.6883,0.6883,0.68825,0.68825,292600002.0
2005-02-08 22:30:00,0.68828,0.6883,0.68827,0.68827,56600001.0
2005-02-08 22:31:00,0.68828,0.68828,0.68825,0.68825,110900002.0
2005-02-08 22:32:00,0.68828,0.68828,0.68825,0.68825,163600000.0
2005-02-08 22:33:00,0.68827,0.6883,0.68824,0.68828,161799998.0
2005-02-08 22:34:00,0.68828,0.68829,0.68815,0.68817,244099997.0
2005-02-08 22:35:00,0.68822,0.68827,0.6882,0.68826,180100004.0
2005-02-08 22:36:00,0.68825,0.68825,0.68812,0.68815,158800002.0
2005-02-08 22:37:00,0.6881,0.68811,0.68791,0.68795,276599996.0
2005-02-08 22:38:00,0.688,0.688,0.68793,0.68798,143700001.0
2005-02-08 22:39:00,0.68796,0.68798,0.68789,0.68789,255799999.0
2005-02-08 22:40:00,0.68791,0.68798,0.68791,0.68792,359100002.0
2005-02-08 22:41:00,0.68795,0.68811,0.68794,0.68811,269799998.0
2005-02-08 22:42:00,0.68802,0.68809,0.68802,0.68802,204200002.0
2005-02-08 22:43:00,0.68807,0.68809,0.68804,0.68808,44900000.0
2005-02-08 22:44:00,0.68808,0.68808,0.688,0.68802,183300001.0
2005-02-08 22:45:00,0.68805,0.68805,0.68792,0.68798,119599998.0
2005-02-08 22:46:00,0.68797,0.68804,0.68792,0.688,94400001.0
2005-02-08 22:47:00,0.68803,0.68806,0.68796,0.688,84099999.0
2005-02-08 22:48:00,0.68798,0.68803,0.68794,0.68794,288599994.0
2005-02-08 22:49:00,0.68803,0.68803,0.68792,0.68792,103000001.0
2005-02-08 22:50:00,0.68803,0.68803,0.68794,0.68794,123800001.0
2005-02-08 22:51:00,0.68796,0.68799,0.68795,0.68795,116599999.0
2005-02-08 22:52:00,0.68799,0.68802,0.68795,0.68795,102500000.0
2005-02-08 22:53:00,0.68797,0.68804,0.68795,0.68796,61099999.0
2005-02-08 22:54:00,0.68797,0.68804,0.68796,0.68799,204500001.0
2005-02-08 22:55:00,0.68802,0.68812,0.688,0.68812,22500000.0
2005-02-08 22:56:00,0.68815,0.68815,0.6881,0.68813,121900000.0
2005-02-08 22:57:00,0.68808,0.6881,0.68802,0.6881,140499998.0
2005-02-08 22:58:00,0.68813,0.68821,0.68807,0.6881,388100000.0
2005-02-08 22:59:00,0.68808,0.68808,0.68795,0.68795,240399999.0
2005-02-08 23:00:00,0.6878,0.68813,0.6878,0.68807,173200006.0
2005-02-08 23:01:00,0.68813,0.68813,0.68801,0.68801,154100000.0
2005-02-08 23:02:00,0.68803,0.68808,0.68798,0.68808,136199999.0
2005-02-08 23:03:00,0.68815,0.68815,0.68809,0.6881,201100001.0
2005-02-08 23:04:00,0.68813,0.6882,0.68812,0.68814,201400004.0
2005-02-08 23:05:00,0.68817,0.6882,0.68812,0.68816,104600000.0
2005-02-08 23:06:00,0.68822,0.68822,0.68813,0.68815,198799999.0
2005-02-08 23:07:00,0.68819,0.68825,0.68815,0.6882,231700002.0
2005-02-08 23:08:00,0.68817,0.68822,0.68815,0.68819,155499998.0
2005-02-08 23:09:00,0.6882,0.68822,0.68812,0.68817,171299997.0
2005-02-08 23:10:00,0.6881,0.68819,0.68797,0.68819,151700002.0
2005-02-08 23:11:00,0.68825,0.6883,0.6882,0.68822,226699998.0
2005-02-08 23:12:00,0.68823,0.68829,0.68821,0.68825,64000000.0
2005-02-08 23:13:00,0.68821,0.68828,0.6882,0.68825,158299997.0
2005-02-08 23:14:00,0.68828,0.68829,0.68819,0.68822,112600000.0
2005-02-08 23:15:00,0.68823,0.68829,0.68822,0.68822,100600003.0
2005-02-08 23:16:00,0.6882,0.68823,0.68815,0.68817,173999998.0
2005-02-08 23:17:00,0.6882,0.68823,0.68815,0.68823,234900001.0
2005-02-08 23:18:00,0.6882,0.6882,0.68811,0.68811,161400000.0
2005-02-08 23:19:00,0.68806,0.68806,0.68805,0.68805,41500001.0
2005-02-08 23:20:00,0.6881,0.68817,0.68804,0.68804,209899998.0
2005-02-08 23:21:00,0.68805,0.68807,0.688,0.688,163300002.0
2005-02-08 23:22:00,0.68807,0.68807,0.68807,0.68807,16700001.0
2005-02-08 23:23:00,0.68833,0.68833,0.68815,0.68815,180199997.0
2005-02-08 23:24:00,0.68805,0.6881,0.68803,0.68803,243699998.0
2005-02-08 23:25:00,0.68802,0.68807,0.68802,0.68806,91799998.0
2005-02-08 23:26:00,0.68802,0.68804,0.688,0.68801,142299997.0
2005-02-08 23:27:00,0.688,0.68812,0.68799,0.68799,110200000.0
2005-02-08 23:28:00,0.68813,0.68813,0.6881,0.6881,49600002.0
2005-02-08 23:29:00,0.68808,0.68814,0.68807,0.68808,86400001.0
2005-02-08 23:30:00,0.68811,0.68811,0.68797,0.688,125900000.0
2005-02-08 23:31:00,0.6881,0.68812,0.68803,0.68805,172699997.0
2005-02-08 23:32:00,0.68809,0.68809,0.68801,0.68805,83800002.0
2005-02-08 23:33:00,0.68811,0.68811,0.68798,0.688,130100000.0
2005-02-08 23:34:00,0.68803,0.68807,0.68801,0.68802,174199998.0
2005-02-08 23:35:00,0.68804,0.68809,0.68802,0.68803,217199998.0
2005-02-08 23:36:00,0.68815,0.68815,0.68804,0.68805,143700000.0
2005-02-08 23:37:00,0.68806,0.68806,0.68799,0.68799,53499999.0
2005-02-08 23:38:00,0.688,0.68807,0.68797,0.68797,130999998.0
2005-02-08 23:39:00,0.68802,0.68805,0.688,0.68801,61700000.0
2005-02-08 23:40:00,0.68808,0.68808,0.68805,0.68805,71400002.0
2005-02-08 23:41:00,0.68809,0.68809,0.688,0.688,94199998.0
2005-02-08 23:42:00,0.68799,0.68799,0.68793,0.68793,9500000.0
2005-02-08 23:43:00,0.68781,0.68787,0.68768,0.68785,239600001.0
2005-02-08 23:44:00,0.68788,0.68788,0.68785,0.68787,55899998.0
2005-02-08 23:45:00,0.68792,0.68792,0.68792,0.68792,66299997.0
2005-02-08 23:46:00,0.68794,0.68794,0.68785,0.68785,83700001.0
2005-02-08 23:47:00,0.68791,0.68793,0.68783,0.68787,98999999.0
2005-02-08 23:48:00,0.68791,0.68795,0.68782,0.68783,189700002.0
2005-02-08 23:49:00,0.68779,0.68781,0.68774,0.68774,128599998.0
2005-02-08 23:50:00,0.6877,0.6877,0.6877,0.6877,800000.0
2005-02-08 23:51:00,0.68773,0.68778,0.6877,0.6877,162499996.0
2005-02-08 23:52:00,0.68768,0.68778,0.68768,0.68778,38200000.0
2005-02-08 23:53:00,0.68792,0.68803,0.68792,0.688,147000004.0
2005-02-08 23:54:00,0.68782,0.68782,0.68775,0.68775,219999997.0
2005-02-08 23:55:00,0.6878,0.6878,0.68775,0.6878,62600000.0
2005-02-08 23:56:00,0.68775,0.6878,0.68775,0.68778,230900001.0
2005-02-08 23:57:00,0.68778,0.68778,0.68772,0.68772,188099997.0
2005-02-08 23:58:00,0.68778,0.68784,0.68757,0.6878,119000000.0
2005-02-08 23:59:00,0.68778,0.68782,0.68777,0.68777,135799996.0
2005-02-09 00:00:00,0.68777,0.68783,0.68777,0.6878,170699997.0
2005-02-09 00:01:00,0.68787,0.68798,0.68787,0.68791,190800000.0
2005-02-09 00:02:00,0.68749,0.68787,0.68749,0.68766,180699999.0
2005-02-09 00:03:00,0.68802,0.68808,0.68798,0.68807,112900001.0
2005-02-09 00:04:00,0.6879,0.6879,0.6878,0.6878,78400001.0
2005-02-09 00:05:00,0.68804,0.68807,0.688,0.688,98099998.0
2005-02-09 00:06:00,0.68793,0.68801,0.68786,0.68801,110400001.0
2005-02-09 00:07:00,0.68799,0.68808,0.68785,0.68806,123400002.0
2005-02-09 00:08:00,0.68799,0.68807,0.68786,0.68807,194000003.0
2005-02-09 00:09:00,0.68808,0.68808,0.6879,0.68792,197799997.0
2005-02-09 00:10:00,0.68801,0.68801,0.68782,0.68782,86300002.0
2005-02-09 00:11:00,0.6878,0.68797,0.68773,0.68796,243600006.0
2005-02-09 00:12:00,0.68791,0.68802,0.68791,0.68792,157300000.0
2005-02-09 00:13:00,0.68783,0.68792,0.68777,0.68792,154200001.0
2005-02-09 00:14:00,0.6879,0.68797,0.68785,0.68797,139899998.0
2005-02-09 00:15:00,0.68778,0.688,0.68767,0.688,122700001.0
2005-02-09 00:16:00,0.6878,0.688,0.6878,0.68795,175499998.0
2005-02-09 00:17:00,0.68786,0.68786,0.68779,0.68779,43200000.0
2005-02-09 00:18:00,0.68777,0.6878,0.68777,0.6878,146300003.0
2005-02-09 00:19:00,0.68777,0.68792,0.68776,0.68787,264200004.0
2005-02-09 00:20:00,0.68799,0.68803,0.68786,0.68798,209100001.0
2005-02-09 00:21:00,0.68796,0.68796,0.68791,0.68791,11900000.0
2005-02-09 00:22:00,0.68788,0.68793,0.68787,0.68793,143899996.0
2005-02-09 00:23:00,0.68792,0.68793,0.68791,0.68791,54200002.0
2005-02-09 00:24:00,0.68795,0.68795,0.68786,0.68787,234300000.0
2005-02-09 00:25:00,0.68784,0.68794,0.68783,0.68783,75000000.0
2005-02-09 00:26:00,0.68788,0.6879,0.68782,0.68788,192199998.0
2005-02-09 00:27:00,0.68797,0.68797,0.68785,0.68792,62600001.0
2005-02-09 00:28:00,0.68798,0.688,0.68792,0.68792,156300002.0
2005-02-09 00:29:00,0.68795,0.68795,0.68788,0.68788,99000001.0
2005-02-09 00:30:00,0.68794,0.68794,0.68788,0.68788,110000000.0
2005-02-09 00:31:00,0.68792,0.68797,0.68788,0.68788,208500001.0
2005-02-09 00:32:00,0.68787,0.68793,0.68787,0.68793,81699999.0
2005-02-09 00:33:00,0.68787,0.68792,0.68785,0.6879,61400000.0
2005-02-09 00:34:00,0.68785,0.68797,0.68785,0.68797,326600001.0
2005-02-09 00:35:00,0.68795,0.68797,0.6879,0.68797,243100000.0
2005-02-09 00:36:00,0.68797,0.68798,0.68797,0.68798,30900000.0
2005-02-09 00:37:00,0.68803,0.68803,0.6879,0.68801,43900000.0
2005-02-09 00:38:00,0.68802,0.68802,0.68802,0.68802,45499999.0
2005-02-09 00:39:00,0.688,0.68805,0.688,0.68805,69499999.0
2005-02-09 00:40:00,0.688,0.68817,0.68792,0.6881,130899998.0
2005-02-09 00:41:00,0.68821,0.68827,0.6881,0.68823,153800000.0
2005-02-09 00:42:00,0.68832,0.68832,0.68819,0.68825,273599997.0
2005-02-09 00:43:00,0.68822,0.6884,0.68822,0.68827,150200002.0
2005-02-09 00:44:00,0.68834,0.68834,0.6882,0.6882,122699998.0
2005-02-09 00:45:00,0.68821,0.68827,0.68821,0.68827,7000000.0
2005-02-09 00:46:00,0.68826,0.68846,0.68817,0.68846,138999999.0
2005-02-09 00:47:00,0.68827,0.68827,0.68815,0.68815,107500001.0
2005-02-09 00:48:00,0.68815,0.6882,0.68803,0.68803,170299998.0
2005-02-09 00:49:00,0.6881,0.68822,0.6881,0.68812,176400002.0
2005-02-09 00:50:00,0.68805,0.6882,0.68805,0.68817,162500002.0
2005-02-09 00:51:00,0.68825,0.68829,0.68812,0.68817,80500000.0
2005-02-09 00:52:00,0.68822,0.68822,0.68811,0.68819,121100001.0
2005-02-09 00:53:00,0.68825,0.6884,0.68819,0.6884,88599998.0
2005-02-09 00:54:00,0.68824,0.68824,0.68811,0.68814,130100002.0
2005-02-09 00:55:00,0.68822,0.68825,0.6881,0.68818,107799998.0
2005-02-09 00:56:00,0.6882,0.68828,0.68818,0.68826,118100000.0
2005-02-09 00:57:00,0.68828,0.6883,0.68825,0.68827,143700004.0
2005-02-09 00:58:00,0.68821,0.68821,0.6881,0.6881,151599998.0
2005-02-09 00:59:00,0.68818,0.68826,0.68812,0.68812,208200001.0
2005-02-09 01:00:00,0.6883,0.6883,0.68811,0.68818,132299996.0
2005-02-09 01:01:00,0.6882,0.6882,0.68815,0.68815,19100000.0
2005-02-09 01:02:00,0.6882,0.6882,0.68797,0.68798,112999999.0
2005-02-09 01:03:00,0.68815,0.68816,0.68802,0.68815,311699999.0
2005-02-09 01:04:00,0.68822,0.68824,0.68816,0.68819,67900000.0
2005-02-09 01:05:00,0.68821,0.68824,0.6882,0.6882,73100000.0
2005-02-09 01:06:00,0.6882,0.68828,0.68817,0.68817,184799999.0
2005-02-09 01:07:00,0.68819,0.68834,0.68819,0.68822,20200000.0
2005-02-09 01:08:00,0.68822,0.68836,0.68822,0.68835,161000000.0
2005-02-09 01:09:00,0.68837,0.68846,0.68828,0.68843,298000000.0
2005-02-09 01:10:00,0.68846,0.68846,0.68822,0.68822,226900000.0
2005-02-09 01:11:00,0.68826,0.68843,0.68826,0.68843,98199998.0
2005-02-09 01:12:00,0.68844,0.68847,0.68827,0.68832,76500001.0
2005-02-09 01:13:00,0.6884,0.68858,0.6884,0.68858,151000003.0
2005-02-09 01:14:00,0.68856,0.68859,0.68851,0.68854,136200000.0
2005-02-09 01:15:00,0.68841,0.68841,0.68831,0.68838,79900002.0
2005-02-09 01:16:00,0.68847,0.6885,0.68843,0.6885,209999999.0
2005-02-09 01:17:00,0.68832,0.68848,0.6882,0.68842,224299999.0
2005-02-09 01:18:00,0.68848,0.68853,0.68821,0.68821,68899999.0
2005-02-09 01:19:00,0.68846,0.68858,0.68846,0.68847,148100000.0
2005-02-09 01:20:00,0.68863,0.68863,0.68843,0.68847,126899999.0
2005-02-09 01:21:00,0.68857,0.68862,0.68848,0.68848,172300001.0
2005-02-09 01:22:00,0.68873,0.68881,0.68868,0.68875,335599993.0
2005-02-09 01:23:00,0.68859,0.68859,0.68853,0.68853,17500000.0
2005-02-09 01:24:00,0.68862,0.68868,0.68853,0.68865,272299999.0
2005-02-09 01:25:00,0.68863,0.68868,0.6886,0.68868,47099999.0
2005-02-09 01:26:00,0.68877,0.68881,0.68868,0.68872,163000000.0
2005-02-09 01:27:00,0.68883,0.68883,0.68865,0.68865,185100003.0
2005-02-09 01:28:00,0.68877,0.68878,0.68871,0.68873,197500000.0
2005-02-09 01:29:00,0.68871,0.68875,0.68871,0.68875,135699998.0
2005-02-09 01:30:00,0.68871,0.68873,0.68868,0.68871,201100001.0
2005-02-09 01:31:00,0.68862,0.68862,0.68851,0.68855,216900002.0
2005-02-09 01:32:00,0.68864,0.68865,0.68845,0.68848,118100000.0
2005-02-09 01:33:00,0.6885,0.68859,0.68845,0.68845,71600001.0
2005-02-09 01:34:00,0.68848,0.68855,0.68848,0.68855,60800000.0
2005-02-09 01:35:00,0.68851,0.68858,0.68841,0.68847,236100000.0
2005-02-09 01:36:00,0.68862,0.68862,0.68851,0.68851,53400002.0
2005-02-09 01:37:00,0.68856,0.68864,0.6885,0.68858,173500001.0
2005-02-09 01:38:00,0.6886,0.68864,0.68851,0.68864,188099995.0
2005-02-09 01:39:00,0.68858,0.68861,0.68849,0.6885,77699999.0
2005-02-09 01:40:00,0.68868,0.68873,0.68868,0.68868,150299999.0
2005-02-09 01:41:00,0.68864,0.68871,0.68859,0.68859,340999994.0
2005-02-09 01:42:00,0.68861,0.68874,0.68857,0.68874,190400001.0
2005-02-09 01:43:00,0.68873,0.68878,0.68865,0.68873,194599998.0
2005-02-09 01:44:00,0.6887,0.68887,0.6887,0.68882,52700000.0
2005-02-09 01:45:00,0.68876,0.68883,0.68873,0.68883,63999998.0
2005-02-09 01:46:00,0.6888,0.6888,0.68867,0.68873,162000002.0
2005-02-09 01:47:00,0.6888,0.68882,0.6888,0.68882,45799999.0
2005-02-09 01:48:00,0.68878,0.6888,0.68877,0.6888,171600001.0
2005-02-09 01:49:00,0.68874,0.68878,0.68872,0.68877,187900001.0
2005-02-09 01:50:00,0.68868,0.6888,0.68868,0.68875,116400001.0
2005-02-09 01:51:00,0.6888,0.6888,0.68874,0.68877,109400003.0
2005-02-09 01:52:00,0.6887,0.6887,0.68861,0.68863,93400000.0
2005-02-09 01:53:00,0.68863,0.68867,0.6886,0.68865,120800004.0
2005-02-09 01:54:00,0.68862,0.68869,0.68856,0.68862,110099999.0
2005-02-09 01:55:00,0.68863,0.68869,0.68859,0.68869,64100002.0
2005-02-09 01:56:00,0.68848,0.68875,0.68848,0.68864,178900001.0
2005-02-09 01:57:00,0.68868,0.68875,0.68863,0.68875,211699997.0
2005-02-09 01:58:00,0.6887,0.6887,0.68859,0.68863,80499999.0
2005-02-09 01:59:00,0.68863,0.68863,0.68846,0.68846,51700001.0
2005-02-09 02:00:00,0.68858,0.68858,0.68839,0.68839,111000000.0
2005-02-09 02:01:00,0.68863,0.68863,0.68841,0.68845,130700001.0
2005-02-09 02:02:00,0.68839,0.68853,0.68839,0.68853,165800000.0
2005-02-09 02:03:00,0.6885,0.6885,0.68837,0.68841,75600000.0
2005-02-09 02:04:00,0.68836,0.68844,0.68833,0.68844,189000000.0
2005-02-09 02:05:00,0.68843,0.68849,0.68833,0.68847,179800003.0
2005-02-09 02:06:00,0.68842,0.68856,0.68842,0.68846,142500000.0
2005-02-09 02:07:00,0.68847,0.68848,0.68841,0.68846,173299998.0
2005-02-09 02:08:00,0.6884,0.68847,0.6884,0.68841,94099999.0
2005-02-09 02:09:00,0.68852,0.68856,0.68841,0.68843,169499999.0
2005-02-09 02:10:00,0.68848,0.68864,0.68846,0.68846,100100002.0
2005-02-09 02:11:00,0.68868,0.68868,0.68859,0.68859,282499998.0
2005-02-09 02:12:00,0.68855,0.68864,0.68854,0.68863,51100000.0
2005-02-09 02:13:00,0.68858,0.68859,0.68851,0.68856,151100003.0
2005-02-09 02:14:00,0.68851,0.68861,0.68847,0.68847,76199999.0
2005-02-09 02:15:00,0.68857,0.68863,0.68846,0.6886,142800001.0
2005-02-09 02:16:00,0.68864,0.68874,0.68857,0.68874,121500003.0
2005-02-09 02:17:00,0.68875,0.68877,0.68875,0.68877,138199998.0
2005-02-09 02:18:00,0.68879,0.68884,0.68862,0.6888,208499998.0
2005-02-09 02:19:00,0.68878,0.68878,0.68858,0.6886,71600000.0
2005-02-09 02:20:00,0.68864,0.6887,0.68857,0.68857,108299999.0
2005-02-09 02:21:00,0.68856,0.68861,0.68856,0.68861,8400000.0
2005-02-09 02:22:00,0.68868,0.68868,0.68862,0.68862,98100003.0
2005-02-09 02:23:00,0.68866,0.68866,0.68848,0.68848,208299998.0
2005-02-09 02:24:00,0.68863,0.68864,0.68843,0.68859,197500000.0
2005-02-09 02:25:00,0.68868,0.68868,0.68857,0.68865,283100000.0
2005-02-09 02:26:00,0.68867,0.6887,0.68858,0.6887,223299999.0
2005-02-09 02:27:00,0.68855,0.6887,0.68855,0.68868,192500002.0
2005-02-09 02:28:00,0.68868,0.68874,0.68865,0.68865,168299998.0
2005-02-09 02:29:00,0.68871,0.68879,0.68869,0.68877,161399998.0
2005-02-09 02:30:00,0.68867,0.68873,0.68867,0.68867,129800004.0
2005-02-09 02:31:00,0.68861,0.68872,0.68861,0.68862,189899996.0
2005-02-09 02:32:00,0.68865,0.68875,0.68865,0.68875,93299997.0
2005-02-09 02:33:00,0.68881,0.68882,0.68867,0.68868,57699999.0
2005-02-09 02:34:00,0.68871,0.68876,0.68869,0.68876,113100002.0
2005-02-09 02:35:00,0.68864,0.6888,0.68862,0.6888,178099996.0
2005-02-09 02:36:00,0.68868,0.68875,0.68863,0.68871,153099999.0
2005-02-09 02:37:00,0.68865,0.6887,0.68859,0.6887,108900003.0
2005-02-09 02:38:00,0.68867,0.68867,0.68844,0.68845,107800000.0
2005-02-09 02:39:00,0.68864,0.68869,0.68855,0.68856,146399998.0
2005-02-09 02:40:00,0.68858,0.68863,0.68853,0.68854,28500000.0
2005-02-09 02:41:00,0.68848,0.68867,0.68848,0.68867,127900000.0
2005-02-09 02:42:00,0.68847,0.68869,0.68847,0.6886,151800000.0
2005-02-09 02:43:00,0.68871,0.68875,0.68859,0.68859,47900000.0
2005-02-09 02:44:00,0.68861,0.68873,0.68858,0.68873,192999997.0
2005-02-09 02:45:00,0.68868,0.68868,0.68856,0.68856,196600000.0
2005-02-09 02:46:00,0.68864,0.68874,0.68861,0.68872,217299998.0
2005-02-09 02:47:00,0.68874,0.68884,0.68866,0.68878,191300002.0
2005-02-09 02:48:00,0.68887,0.68887,0.68885,0.68885,55200000.0
2005-02-09 02:49:00,0.6889,0.6889,0.68887,0.68888,57900002.0
2005-02-09 02:50:00,0.6888,0.6888,0.68848,0.6885,62200000.0
2005-02-09 02:51:00,0.68859,0.68859,0.68841,0.68845,162300000.0
2005-02-09 02:52:00,0.68848,0.68848,0.68836,0.68848,122200002.0
2005-02-09 02:53:00,0.68843,0.68843,0.68828,0.6884,86900001.0
2005-02-09 02:54:00,0.68843,0.68851,0.68838,0.68844,80700000.0
2005-02-09 02:55:00,0.68849,0.68849,0.68831,0.68842,108199997.0
2005-02-09 02:56:00,0.68845,0.68852,0.68836,0.68852,89899998.0
2005-02-09 02:57:00,0.68852,0.68853,0.68852,0.68853,82300002.0
2005-02-09 02:58:00,0.6885,0.68854,0.68836,0.68854,180299999.0
2005-02-09 02:59:00,0.68852,0.68852,0.68848,0.68849,55900001.0
2005-02-09 03:00:00,0.68844,0.68844,0.6883,0.68839,215000004.0
2005-02-09 03:01:00,0.6884,0.68844,0.68839,0.68842,165300002.0
2005-02-09 03:02:00,0.68836,0.6885,0.68832,0.68847,249999998.0
2005-02-09 03:03:00,0.68846,0.68853,0.68831,0.68843,131999999.0
2005-02-09 03:04:00,0.68838,0.68852,0.68833,0.6884,295199995.0
2005-02-09 03:05:00,0.68839,0.68841,0.68826,0.68841,213000005.0
2005-02-09 03:06:00,0.68837,0.68847,0.68828,0.68847,183199999.0
2005-02-09 03:07:00,0.68832,0.68841,0.68828,0.68841,169199998.0
2005-02-09 03:08:00,0.68838,0.68838,0.68828,0.68828,48100001.0
2005-02-09 03:09:00,0.68845,0.68845,0.6884,0.6884,85499996.0
2005-02-09 03:10:00,0.6884,0.6884,0.68828,0.68839,154200004.0
2005-02-09 03:11:00,0.68836,0.6884,0.68825,0.68825,122899998.0
2005-02-09 03:12:00,0.68828,0.68843,0.68828,0.68841,189100001.0
2005-02-09 03:13:00,0.68832,0.68839,0.68832,0.68836,134000001.0
2005-02-09 03:14:00,0.68837,0.68837,0.68835,0.68835,69700001.0
2005-02-09 03:15:00,0.6884,0.6884,0.68835,0.68835,31599999.0
2005-02-09 03:16:00,0.68838,0.68838,0.6883,0.6883,101100001.0
2005-02-09 03:17:00,0.68838,0.68839,0.68832,0.68832,37500000.0
2005-02-09 03:18:00,0.68829,0.6884,0.68829,0.6884,81800000.0
2005-02-09 03:19:00,0.68839,0.68839,0.68831,0.68839,209299999.0
2005-02-09 03:20:00,0.6884,0.68847,0.68835,0.68835,155300000.0
2005-02-09 03:21:00,0.68835,0.68842,0.68835,0.68842,27500000.0
2005-02-09 03:22:00,0.6884,0.6884,0.6884,0.6884,36099998.0
2005-02-09 03:23:00,0.68836,0.6884,0.68829,0.6884,139199999.0
2005-02-09 03:24:00,0.68836,0.68843,0.68828,0.68828,111699999.0
2005-02-09 03:25:00,0.68824,0.6884,0.68824,0.6884,47200001.0
2005-02-09 03:26:00,0.68838,0.68839,0.68826,0.68839,150399998.0
2005-02-09 03:27:00,0.6884,0.6884,0.6884,0.6884,26500000.0
2005-02-09 03:28:00,0.68838,0.68838,0.68838,0.68838,37400002.0
2005-02-09 03:29:00,0.68835,0.68841,0.68829,0.68841,127699998.0
2005-02-09 03:30:00,0.68844,0.68844,0.68824,0.68824,117400001.0
2005-02-09 03:31:00,0.68827,0.68835,0.68826,0.68828,256399998.0
2005-02-09 03:32:00,0.68817,0.68831,0.6881,0.6882,106999999.0
2005-02-09 03:33:00,0.68809,0.68824,0.68808,0.68824,191499999.0
2005-02-09 03:34:00,0.68826,0.68826,0.68808,0.68815,147000000.0
2005-02-09 03:35:00,0.6881,0.6883,0.6881,0.6883,167099999.0
2005-02-09 03:36:00,0.68828,0.68828,0.6882,0.6882,26400000.0
2005-02-09 03:37:00,0.68818,0.68833,0.68818,0.68832,112699999.0
2005-02-09 03:38:00,0.68835,0.68835,0.6883,0.6883,177499999.0
2005-02-09 03:39:00,0.68823,0.68829,0.68814,0.68817,133899998.0
2005-02-09 03:40:00,0.68815,0.68832,0.68815,0.68827,187700000.0
2005-02-09 03:41:00,0.68822,0.68832,0.68822,0.68825,141400000.0
2005-02-09 03:42:00,0.68832,0.68835,0.6882,0.6882,19900000.0
2005-02-09 03:43:00,0.68837,0.68843,0.68835,0.68835,114400000.0
2005-02-09 03:44:00,0.68836,0.6884,0.6883,0.6883,100500000.0
2005-02-09 03:45:00,0.68838,0.68842,0.68827,0.68842,141299999.0
2005-02-09 03:46:00,0.68841,0.68841,0.68824,0.68828,80000001.0
2005-02-09 03:47:00,0.68829,0.68829,0.68818,0.68818,59900000.0
2005-02-09 03:48:00,0.6883,0.68844,0.68823,0.68832,189200001.0
2005-02-09 03:49:00,0.68835,0.68835,0.6883,0.68833,104600003.0
2005-02-09 03:50:00,0.68817,0.68836,0.68817,0.68836,24800000.0
2005-02-09 03:51:00,0.68828,0.68828,0.6882,0.68827,126699998.0
2005-02-09 03:52:00,0.68839,0.68841,0.68834,0.68841,113500001.0
2005-02-09 03:53:00,0.68856,0.68856,0.68842,0.68853,202500000.0
2005-02-09 03:54:00,0.68845,0.68845,0.6884,0.68844,150899998.0
2005-02-09 03:55:00,0.68841,0.68841,0.68835,0.68835,110400001.0
2005-02-09 03:56:00,0.68855,0.68855,0.68836,0.68836,164500000.0
2005-02-09 03:57:00,0.68836,0.6884,0.68836,0.6884,5600000.0
2005-02-09 03:58:00,0.68833,0.68841,0.68833,0.68834,162600000.0
2005-02-09 03:59:00,0.68838,0.68839,0.68835,0.68835,67800001.0
2005-02-09 04:00:00,0.68844,0.68846,0.6884,0.68841,158800002.0
2005-02-09 04:01:00,0.68835,0.68842,0.68835,0.6884,120299998.0
2005-02-09 04:02:00,0.68838,0.68838,0.68831,0.68834,144600001.0
2005-02-09 04:03:00,0.68837,0.68837,0.68832,0.68833,104500002.0
2005-02-09 04:04:00,0.68835,0.68835,0.68832,0.68833,227999999.0
2005-02-09 04:05:00,0.68835,0.68835,0.68833,0.68833,32900000.0
2005-02-09 04:06:00,0.68833,0.68833,0.68833,0.68833,25700001.0
2005-02-09 04:07:00,0.68833,0.68833,0.68832,0.68832,33500001.0
2005-02-09 04:08:00,0.68832,0.68832,0.6883,0.6883,41500000.0
2005-02-09 04:09:00,0.68836,0.68844,0.68836,0.68844,30500001.0
2005-02-09 04:10:00,0.68835,0.68835,0.68833,0.68833,23200000.0
2005-02-09 04:11:00,0.68835,0.68837,0.6883,0.6883,208999995.0
2005-02-09 04:12:00,0.68833,0.68833,0.68833,0.68833,46400002.0
2005-02-09 04:13:00,0.68838,0.68838,0.68837,0.68837,63800001.0
2005-02-09 04:14:00,0.6883,0.6883,0.68827,0.68827,6900000.0
2005-02-09 04:15:00,0.68833,0.68837,0.68832,0.68835,88299998.0
2005-02-09 04:16:00,0.6883,0.6883,0.68828,0.68828,55199999.0
2005-02-09 04:17:00,0.68833,0.68833,0.68832,0.68832,43900002.0
2005-02-09 04:18:00,0.68829,0.6883,0.68823,0.68829,132899998.0
2005-02-09 04:19:00,0.6885,0.6885,0.68838,0.68841,98199998.0
2005-02-09 04:20:00,0.6883,0.6883,0.6882,0.6882,124599998.0
2005-02-09 04:21:00,0.68824,0.68829,0.68824,0.68829,41400002.0
2005-02-09 04:22:00,0.6883,0.6883,0.68817,0.68817,186200003.0
2005-02-09 04:23:00,0.68823,0.68831,0.68823,0.68831,59799998.0
2005-02-09 04:24:00,0.68841,0.6885,0.68818,0.68818,181700000.0
2005-02-09 04:25:00,0.68829,0.68829,0.68826,0.68826,34299999.0
2005-02-09 04:26:00,0.68824,0.68828,0.68814,0.6882,141600003.0
2005-02-09 04:27:00,0.68793,0.68835,0.68778,0.68835,239900003.0
2005-02-09 04:28:00,0.6882,0.68825,0.6882,0.68822,154599995.0
2005-02-09 04:29:00,0.68834,0.68834,0.68815,0.68821,207700003.0
2005-02-09 04:30:00,0.68831,0.68831,0.68815,0.68815,108500000.0
2005-02-09 04:31:00,0.68815,0.6883,0.68815,0.6883,172799999.0
2005-02-09 04:32:00,0.68841,0.68841,0.6883,0.68839,113500002.0
2005-02-09 04:33:00,0.68835,0.68835,0.68835,0.68835,16700001.0
2005-02-09 04:34:00,0.68821,0.68828,0.68816,0.68816,225200006.0
2005-02-09 04:35:00,0.68822,0.68825,0.68822,0.68825,34300000.0
2005-02-09 04:36:00,0.68835,0.68837,0.6883,0.68837,84699998.0
2005-02-09 04:37:00,0.68826,0.68826,0.68816,0.68816,180599996.0
2005-02-09 04:38:00,0.68815,0.68832,0.68813,0.68832,100500000.0
2005-02-09 04:39:00,0.68833,0.68838,0.68828,0.6883,274699999.0
2005-02-09 04:40:00,0.68838,0.68838,0.68835,0.68835,14500000.0
2005-02-09 04:41:00,0.68835,0.68835,0.68833,0.68833,27900000.0
2005-02-09 04:42:00,0.68817,0.68854,0.68817,0.68854,46200000.0
2005-02-09 04:43:00,0.68831,0.68831,0.68815,0.68815,186900002.0
2005-02-09 04:44:00,0.68814,0.6883,0.68814,0.6883,207100003.0
2005-02-09 04:45:00,0.68825,0.6883,0.68825,0.6883,189599994.0
2005-02-09 04:46:00,0.68828,0.68828,0.68825,0.68826,37600001.0
2005-02-09 04:47:00,0.68837,0.6884,0.68827,0.68834,260200000.0
2005-02-09 04:48:00,0.68827,0.68828,0.68826,0.68826,77400000.0
2005-02-09 04:49:00,0.68828,0.68831,0.68819,0.68827,246899996.0
2005-02-09 04:50:00,0.68828,0.68841,0.68828,0.68833,173700002.0
2005-02-09 04:51:00,0.68827,0.68827,0.68827,0.68827,55900002.0
2005-02-09 04:52:00,0.68827,0.6883,0.68827,0.6883,78100001.0
2005-02-09 04:53:00,0.6883,0.68833,0.68825,0.6883,144200003.0
2005-02-09 04:54:00,0.68837,0.68841,0.68835,0.68835,107699997.0
2005-02-09 04:55:00,0.68829,0.68833,0.68817,0.68817,47500000.0
2005-02-09 04:56:00,0.68831,0.68843,0.68829,0.68843,71999998.0
2005-02-09 04:57:00,0.68818,0.68827,0.68813,0.68813,158500001.0
2005-02-09 04:58:00,0.68815,0.68831,0.68815,0.68831,66700000.0
2005-02-09 04:59:00,0.68835,0.68835,0.68832,0.68832,107399998.0
2005-02-09 05:00:00,0.68805,0.68837,0.68805,0.68837,177899999.0
2005-02-09 05:01:00,0.6883,0.68837,0.6883,0.68833,75599998.0
2005-02-09 05:02:00,0.68831,0.68831,0.6883,0.6883,10400000.0
2005-02-09 05:03:00,0.68833,0.68833,0.68828,0.68833,141300005.0
2005-02-09 05:04:00,0.68825,0.68828,0.68825,0.68828,132499998.0
2005-02-09 05:05:00,0.68824,0.68838,0.68824,0.68831,126600002.0
2005-02-09 05:06:00,0.6883,0.6883,0.68828,0.68828,28000000.0
2005-02-09 05:07:00,0.68836,0.68839,0.68817,0.68823,228299997.0
2005-02-09 05:08:00,0.68828,0.6883,0.68825,0.68825,132500001.0
2005-02-09 05:09:00,0.68825,0.68833,0.68825,0.68833,115299998.0
2005-02-09 05:10:00,0.68836,0.68839,0.68823,0.68839,109200000.0
2005-02-09 05:11:00,0.68828,0.6883,0.68825,0.68825,146099998.0
2005-02-09 05:12:00,0.68824,0.68824,0.6881,0.68821,217199997.0
2005-02-09 05:13:00,0.68824,0.68824,0.68817,0.6882,223500004.0
2005-02-09 05:14:00,0.68819,0.68822,0.68814,0.68818,97600000.0
2005-02-09 05:15:00,0.68818,0.68818,0.68817,0.68817,15200000.0
2005-02-09 05:16:00,0.68821,0.68824,0.68819,0.68824,146300000.0
2005-02-09 05:17:00,0.68837,0.68844,0.68837,0.68844,104000000.0
2005-02-09 05:18:00,0.68815,0.6882,0.68815,0.68815,127899997.0
2005-02-09 05:19:00,0.68825,0.68829,0.68816,0.68816,86600000.0
2005-02-09 05:20:00,0.68818,0.68818,0.68818,0.68818,24700001.0
2005-02-09 05:21:00,0.68837,0.6884,0.6882,0.6882,70900002.0
2005-02-09 05:22:00,0.68818,0.68818,0.68818,0.68818,57599998.0
2005-02-09 05:23:00,0.6882,0.6882,0.6882,0.6882,2400000.0
2005-02-09 05:24:00,0.6882,0.6882,0.68815,0.68815,126699998.0
2005-02-09 05:25:00,0.68825,0.68827,0.68817,0.6882,161000001.0
2005-02-09 05:26:00,0.68818,0.68823,0.68815,0.68815,248799997.0
2005-02-09 05:27:00,0.68815,0.6882,0.68815,0.6882,118700004.0
2005-02-09 05:28:00,0.68817,0.68823,0.68817,0.68817,110399998.0
2005-02-09 05:29:00,0.68819,0.68819,0.68813,0.68813,72500001.0
2005-02-09 05:30:00,0.68815,0.68819,0.6881,0.6881,105399999.0
2005-02-09 05:31:00,0.68802,0.68812,0.688,0.68812,98500003.0
2005-02-09 05:32:00,0.68812,0.68816,0.68804,0.68816,282299997.0
2005-02-09 05:33:00,0.68821,0.68821,0.6881,0.68813,55300000.0
2005-02-09 05:34:00,0.68804,0.68825,0.68804,0.68825,14400000.0
2005-02-09 05:35:00,0.68817,0.68817,0.68805,0.68805,145800001.0
2005-02-09 05:36:00,0.68801,0.68813,0.68801,0.68813,95099999.0
2005-02-09 05:37:00,0.68825,0.68831,0.68825,0.68831,35900001.0
2005-02-09 05:38:00,0.68797,0.68815,0.68797,0.68814,150199994.0
2005-02-09 05:39:00,0.68803,0.68819,0.68798,0.68819,114899997.0
2005-02-09 05:40:00,0.68796,0.68805,0.68775,0.68795,125000001.0
2005-02-09 05:41:00,0.68802,0.68815,0.68802,0.68815,55199998.0
2005-02-09 05:42:00,0.68815,0.68816,0.68793,0.68793,124300001.0
2005-02-09 05:43:00,0.68793,0.68816,0.68793,0.68813,181099998.0
2005-02-09 05:44:00,0.68818,0.68819,0.68817,0.68819,62600000.0
2005-02-09 05:45:00,0.68817,0.6883,0.68817,0.68826,199800000.0
2005-02-09 05:46:00,0.68813,0.68813,0.688,0.68811,124499998.0
2005-02-09 05:47:00,0.68804,0.68814,0.68803,0.68814,233800001.0
2005-02-09 05:48:00,0.6881,0.68814,0.68799,0.68812,200300003.0
2005-02-09 05:49:00,0.68807,0.68807,0.68797,0.68807,250900003.0
2005-02-09 05:50:00,0.6881,0.68821,0.6881,0.68817,113500000.0
2005-02-09 05:51:00,0.68806,0.68812,0.68795,0.68812,82300003.0
2005-02-09 05:52:00,0.68808,0.68812,0.68799,0.68799,226000003.0
2005-02-09 05:53:00,0.68798,0.68807,0.68798,0.68807,13600000.0
2005-02-09 05:54:00,0.68812,0.68817,0.68812,0.68815,59099999.0
2005-02-09 05:55:00,0.68824,0.68825,0.68807,0.68825,135100002.0
2005-02-09 05:56:00,0.68812,0.68817,0.68812,0.68817,32400000.0
2005-02-09 05:57:00,0.68817,0.68817,0.68811,0.68813,89600000.0
2005-02-09 05:58:00,0.68815,0.68815,0.68815,0.68815,43900002.0
2005-02-09 05:59:00,0.68813,0.68813,0.68813,0.68813,52099998.0
2005-02-09 06:00:00,0.68813,0.68813,0.68797,0.68797,88800002.0
2005-02-09 06:01:00,0.68809,0.68811,0.68809,0.68811,51900002.0
2005-02-09 06:02:00,0.68807,0.68807,0.68807,0.68807,22299999.0
2005-02-09 06:03:00,0.6881,0.68813,0.68807,0.68807,55899999.0
2005-02-09 06:04:00,0.68789,0.68803,0.68789,0.68803,13600000.0
2005-02-09 06:05:00,0.68808,0.6881,0.68808,0.6881,39200000.0
2005-02-09 06:06:00,0.68805,0.6881,0.68805,0.68808,206799998.0
2005-02-09 06:07:00,0.68794,0.68794,0.68785,0.68787,254999997.0
2005-02-09 06:08:00,0.68789,0.68799,0.68789,0.6879,126999999.0
2005-02-09 06:09:00,0.68786,0.6881,0.68786,0.6881,78400000.0
2005-02-09 06:10:00,0.68815,0.68815,0.68815,0.68815,8700000.0
2005-02-09 06:11:00,0.6881,0.6881,0.68793,0.688,226200007.0
2005-02-09 06:12:00,0.68785,0.68821,0.68785,0.68821,75799997.0
2005-02-09 06:13:00,0.68803,0.68811,0.68803,0.68805,155100000.0
2005-02-09 06:14:00,0.68804,0.68814,0.68804,0.68814,129399998.0
2005-02-09 06:15:00,0.68826,0.68831,0.68822,0.68822,178200001.0
2005-02-09 06:16:00,0.68806,0.68812,0.68799,0.68802,182300005.0
2005-02-09 06:17:00,0.68802,0.68808,0.68802,0.68807,112500001.0
2005-02-09 06:18:00,0.68809,0.6881,0.68808,0.68808,48700001.0
2005-02-09 06:19:00,0.68815,0.68815,0.68813,0.68815,51100000.0
2005-02-09 06:20:00,0.68812,0.68815,0.68812,0.68813,99600001.0
2005-02-09 06:21:00,0.68808,0.68811,0.68795,0.68808,270099998.0
2005-02-09 06:22:00,0.68806,0.68812,0.68798,0.68812,120799999.0
2005-02-09 06:23:00,0.68827,0.68833,0.68814,0.68814,116599997.0
2005-02-09 06:24:00,0.68812,0.68817,0.6881,0.68812,141799997.0
2005-02-09 06:25:00,0.68796,0.68805,0.68783,0.68792,160300003.0
2005-02-09 06:26:00,0.688,0.688,0.6878,0.6878,95200002.0
2005-02-09 06:27:00,0.68797,0.688,0.68795,0.68798,260199997.0
2005-02-09 06:28:00,0.68789,0.68798,0.68789,0.68795,199599996.0
2005-02-09 06:29:00,0.68795,0.68803,0.68789,0.68789,147599997.0
2005-02-09 06:30:00,0.688,0.68804,0.68794,0.68802,152799999.0
2005-02-09 06:31:00,0.68805,0.68805,0.68788,0.68788,114300003.0
2005-02-09 06:32:00,0.68795,0.688,0.68795,0.688,92200001.0
2005-02-09 06:33:00,0.68803,0.68803,0.68803,0.68803,39000000.0
2005-02-09 06:34:00,0.68798,0.68809,0.68798,0.68805,111899998.0
2005-02-09 06:35:00,0.68806,0.68806,0.68791,0.68793,194100006.0
2005-02-09 06:36:00,0.68798,0.68798,0.68791,0.68791,94999996.0
2005-02-09 06:37:00,0.6879,0.68805,0.68787,0.68792,133100001.0
2005-02-09 06:38:00,0.68793,0.68803,0.68793,0.68798,97999999.0
2005-02-09 06:39:00,0.68812,0.68812,0.68792,0.68792,93200002.0
2005-02-09 06:40:00,0.68794,0.68807,0.68794,0.68807,106200002.0
2005-02-09 06:41:00,0.68799,0.68799,0.68789,0.68793,196099997.0
2005-02-09 06:42:00,0.68796,0.68798,0.6878,0.68786,173900000.0
2005-02-09 06:43:00,0.68789,0.68789,0.6876,0.68763,157099999.0
2005-02-09 06:44:00,0.6876,0.68763,0.68751,0.68751,115700000.0
2005-02-09 06:45:00,0.68764,0.68764,0.68733,0.68733,179300003.0
2005-02-09 06:46:00,0.68744,0.68758,0.68744,0.68753,248099997.0
2005-02-09 06:47:00,0.68758,0.68758,0.68743,0.68743,146400000.0
2005-02-09 06:48:00,0.68742,0.68757,0.68742,0.68752,82100002.0
2005-02-09 06:49:00,0.68757,0.68758,0.68757,0.68758,19100000.0
2005-02-09 06:50:00,0.68761,0.68766,0.68759,0.6876,151699997.0
2005-02-09 06:51:00,0.68735,0.68751,0.68735,0.68741,139399995.0
2005-02-09 06:52:00,0.68749,0.68759,0.68748,0.68759,124099997.0
2005-02-09 06:53:00,0.68752,0.68756,0.68738,0.68747,194000000.0
2005-02-09 06:54:00,0.6875,0.68754,0.68737,0.6875,171899999.0
2005-02-09 06:55:00,0.68747,0.68763,0.68747,0.68755,86199999.0
2005-02-09 06:56:00,0.68755,0.68762,0.68755,0.68757,216299999.0
2005-02-09 06:57:00,0.68752,0.68769,0.68752,0.6876,194199999.0
2005-02-09 06:58:00,0.6875,0.68776,0.6875,0.68769,178999996.0
2005-02-09 06:59:00,0.68768,0.68772,0.6876,0.6876,38900001.0
2005-02-09 07:00:00,0.68757,0.68771,0.68757,0.68771,129899999.0
2005-02-09 07:01:00,0.68768,0.6877,0.68766,0.68766,166000002.0
2005-02-09 07:02:00,0.68764,0.68768,0.68759,0.6876,164600001.0
2005-02-09 07:03:00,0.68767,0.68767,0.68761,0.68761,122800000.0
2005-02-09 07:04:00,0.68777,0.68782,0.68764,0.6878,141400000.0
2005-02-09 07:05:00,0.68788,0.68788,0.68771,0.6878,134799997.0
2005-02-09 07:06:00,0.68783,0.68787,0.68775,0.68783,190700000.0
2005-02-09 07:07:00,0.68773,0.68774,0.68765,0.68774,89000000.0
2005-02-09 07:08:00,0.68777,0.68783,0.68777,0.68782,70899998.0
2005-02-09 07:09:00,0.6878,0.68785,0.6878,0.68785,179299996.0
2005-02-09 07:10:00,0.68784,0.68787,0.68758,0.68758,143399999.0
2005-02-09 07:11:00,0.68779,0.6879,0.68771,0.68787,138100001.0
2005-02-09 07:12:00,0.68795,0.68795,0.68795,0.68795,8700000.0
2005-02-09 07:13:00,0.68779,0.68794,0.68779,0.68787,122000001.0
2005-02-09 07:14:00,0.68792,0.68792,0.68769,0.6877,271599997.0
2005-02-09 07:15:00,0.68785,0.68785,0.68775,0.68784,135200000.0
2005-02-09 07:16:00,0.68795,0.68795,0.68789,0.68791,244199998.0
2005-02-09 07:17:00,0.6879,0.68798,0.68778,0.68793,250599997.0
2005-02-09 07:18:00,0.68797,0.68797,0.68787,0.68787,116899999.0
2005-02-09 07:19:00,0.68795,0.68795,0.6878,0.68783,99700002.0
2005-02-09 07:20:00,0.6877,0.68805,0.68769,0.68789,106300000.0
2005-02-09 07:21:00,0.68794,0.68794,0.68771,0.68788,110500001.0
2005-02-09 07:22:00,0.68798,0.68798,0.68772,0.68793,180999999.0
2005-02-09 07:23:00,0.68798,0.68803,0.68787,0.68787,158899999.0
2005-02-09 07:24:00,0.68794,0.68794,0.68793,0.68793,66200001.0
2005-02-09 07:25:00,0.688,0.68802,0.68768,0.68785,161099996.0
2005-02-09 07:26:00,0.68788,0.68793,0.6878,0.68785,374000000.0
2005-02-09 07:27:00,0.68795,0.68795,0.6877,0.6877,113299999.0
2005-02-09 07:28:00,0.68791,0.68794,0.68787,0.68787,83000001.0
2005-02-09 07:29:00,0.68782,0.68793,0.68782,0.68792,71100000.0
2005-02-09 07:30:00,0.68788,0.68788,0.6877,0.68773,102199999.0
2005-02-09 07:31:00,0.68781,0.6879,0.68776,0.6879,235799999.0
2005-02-09 07:32:00,0.68788,0.68791,0.68779,0.6878,138099999.0
2005-02-09 07:33:00,0.6879,0.68796,0.68784,0.68784,150099998.0
2005-02-09 07:34:00,0.68772,0.68796,0.68772,0.68778,269900004.0
2005-02-09 07:35:00,0.68778,0.6879,0.68775,0.68789,143500002.0
2005-02-09 07:36:00,0.68784,0.6879,0.68777,0.68782,144400001.0
2005-02-09 07:37:00,0.68791,0.68791,0.68775,0.68788,207399998.0
2005-02-09 07:38:00,0.68788,0.68788,0.68758,0.68773,198100005.0
2005-02-09 07:39:00,0.68767,0.6878,0.68763,0.68768,190799999.0
2005-02-09 07:40:00,0.68763,0.6877,0.68751,0.68751,85300000.0
2005-02-09 07:41:00,0.68763,0.68763,0.68746,0.68753,261900000.0
2005-02-09 07:42:00,0.68751,0.68759,0.68744,0.68744,82800002.0
2005-02-09 07:43:00,0.68743,0.68743,0.68727,0.68727,127699996.0
2005-02-09 07:44:00,0.68731,0.68731,0.68717,0.68724,140800002.0
2005-02-09 07:45:00,0.68714,0.68729,0.68714,0.68729,111499999.0
2005-02-09 07:46:00,0.68733,0.68733,0.68719,0.68719,61100000.0
2005-02-09 07:47:00,0.68726,0.68732,0.68721,0.68732,183800001.0
2005-02-09 07:48:00,0.68728,0.68728,0.68717,0.68722,58800001.0
2005-02-09 07:49:00,0.68728,0.68736,0.68722,0.68736,80100000.0
2005-02-09 07:50:00,0.68723,0.68727,0.68717,0.68722,105000001.0
2005-02-09 07:51:00,0.68726,0.68737,0.68726,0.68732,171599999.0
2005-02-09 07:52:00,0.6873,0.6873,0.68722,0.68723,98599998.0
2005-02-09 07:53:00,0.68723,0.68723,0.68713,0.68719,177100000.0
2005-02-09 07:54:00,0.6872,0.68724,0.68717,0.68721,214799993.0
2005-02-09 07:55:00,0.68727,0.68727,0.68717,0.68723,102300002.0
2005-02-09 07:56:00,0.68713,0.68725,0.68711,0.6872,75700002.0
2005-02-09 07:57:00,0.68712,0.6872,0.687,0.68706,179599999.0
2005-02-09 07:58:00,0.68711,0.68711,0.68695,0.687,269599999.0
2005-02-09 07:59:00,0.68712,0.68712,0.68711,0.68711,53599999.0
2005-02-09 08:00:00,0.68715,0.68722,0.68703,0.68719,155499999.0
2005-02-09 08:01:00,0.6872,0.6872,0.68709,0.68719,176100001.0
2005-02-09 08:02:00,0.68715,0.68719,0.6871,0.68716,113200001.0
2005-02-09 08:03:00,0.68715,0.6872,0.68707,0.68714,325999995.0
2005-02-09 08:04:00,0.68713,0.68722,0.6871,0.68722,84699998.0
2005-02-09 08:05:00,0.68718,0.68721,0.68713,0.68713,274000002.0
2005-02-09 08:06:00,0.68704,0.68753,0.68704,0.68734,147999998.0
2005-02-09 08:07:00,0.68724,0.6873,0.68718,0.68729,173400004.0
2005-02-09 08:08:00,0.6872,0.6873,0.6872,0.68729,200400000.0
2005-02-09 08:09:00,0.68716,0.68733,0.68713,0.68732,157400001.0
2005-02-09 08:10:00,0.68723,0.68734,0.68723,0.68727,129200000.0
2005-02-09 08:11:00,0.68721,0.68738,0.6871,0.6871,117000000.0
2005-02-09 08:12:00,0.68729,0.68729,0.68708,0.68722,195400002.0
2005-02-09 08:13:00,0.68717,0.68719,0.68704,0.68719,69000001.0
2005-02-09 08:14:00,0.6872,0.6872,0.68709,0.6872,89300001.0
2005-02-09 08:15:00,0.68718,0.68718,0.68708,0.68716,88400000.0
2005-02-09 08:16:00,0.6872,0.68727,0.68717,0.68727,202100005.0
2005-02-09 08:17:00,0.68713,0.68727,0.68707,0.68727,101700001.0
2005-02-09 08:18:00,0.68719,0.6874,0.68717,0.68732,197000002.0
2005-02-09 08:19:00,0.68738,0.68741,0.68724,0.68733,230500001.0
2005-02-09 08:20:00,0.68736,0.68745,0.68731,0.68735,270200001.0
2005-02-09 08:21:00,0.68745,0.68746,0.68729,0.68729,117300001.0
2005-02-09 08:22:00,0.68743,0.68756,0.68739,0.68755,112699998.0
2005-02-09 08:23:00,0.68754,0.68766,0.68749,0.68754,184399998.0
2005-02-09 08:24:00,0.68758,0.6876,0.68754,0.68756,178500002.0
2005-02-09 08:25:00,0.68752,0.68762,0.68746,0.68751,211199998.0
2005-02-09 08:26:00,0.68753,0.68757,0.68744,0.6875,239700005.0
2005-02-09 08:27:00,0.68754,0.68762,0.68754,0.68757,109499999.0
2005-02-09 08:28:00,0.68762,0.68764,0.68759,0.68762,158899994.0
2005-02-09 08:29:00,0.68773,0.68773,0.6876,0.6876,137599997.0
2005-02-09 08:30:00,0.68761,0.68775,0.68761,0.68775,138900001.0
2005-02-09 08:31:00,0.68772,0.6878,0.68771,0.68772,128300001.0
2005-02-09 08:32:00,0.68777,0.68784,0.68768,0.68783,254199997.0
2005-02-09 08:33:00,0.68777,0.68779,0.68767,0.68771,166600000.0
2005-02-09 08:34:00,0.68774,0.68778,0.6877,0.6877,155800000.0
2005-02-09 08:35:00,0.68767,0.68774,0.68766,0.68769,69400002.0
2005-02-09 08:36:00,0.68775,0.68782,0.68767,0.68767,183600001.0
2005-02-09 08:37:00,0.68784,0.68784,0.68765,0.68769,125399999.0
2005-02-09 08:38:00,0.68782,0.68782,0.68758,0.68758,127200000.0
2005-02-09 08:39:00,0.68763,0.68769,0.68749,0.68769,145899999.0
2005-02-09 08:40:00,0.68773,0.6878,0.68758,0.68762,121699998.0
2005-02-09 08:41:00,0.68766,0.6879,0.68766,0.68786,269600000.0
2005-02-09 08:42:00,0.68782,0.68785,0.6877,0.68772,172500004.0
2005-02-09 08:43:00,0.68767,0.68779,0.68766,0.68777,91600002.0
2005-02-09 08:44:00,0.68778,0.68786,0.68775,0.68786,196600004.0
2005-02-09 08:45:00,0.6878,0.6878,0.68768,0.68769,96400000.0
2005-02-09 08:46:00,0.68778,0.68783,0.68773,0.68783,85100000.0
2005-02-09 08:47:00,0.68781,0.68786,0.68775,0.68786,38200000.0
2005-02-09 08:48:00,0.68785,0.68785,0.68775,0.6878,150300003.0
2005-02-09 08:49:00,0.68792,0.68795,0.68777,0.68788,218700000.0
2005-02-09 08:50:00,0.68789,0.68794,0.68789,0.6879,151700001.0
2005-02-09 08:51:00,0.68792,0.68792,0.68778,0.6878,162500001.0
2005-02-09 08:52:00,0.68788,0.68789,0.68777,0.68777,91099998.0
2005-02-09 08:53:00,0.68779,0.68787,0.68771,0.68785,186100002.0
2005-02-09 08:54:00,0.688,0.68803,0.68789,0.68789,162000000.0
2005-02-09 08:55:00,0.68802,0.68809,0.6879,0.6879,198199999.0
2005-02-09 08:56:00,0.68787,0.68788,0.68779,0.68786,152399999.0
2005-02-09 08:57:00,0.68778,0.68797,0.68777,0.68784,159900002.0
2005-02-09 08:58:00,0.68786,0.68798,0.68786,0.68796,135300002.0
2005-02-09 08:59:00,0.68798,0.68798,0.68778,0.68778,76900001.0
2005-02-09 09:00:00,0.68781,0.68786,0.68768,0.68768,105500004.0
2005-02-09 09:01:00,0.68763,0.68777,0.68762,0.68762,198999997.0
2005-02-09 09:02:00,0.68773,0.68775,0.68758,0.68758,170599999.0
2005-02-09 09:03:00,0.68768,0.68775,0.68758,0.68762,154500002.0
2005-02-09 09:04:00,0.68765,0.68765,0.68754,0.68754,166400005.0
2005-02-09 09:05:00,0.68762,0.68766,0.68754,0.68762,130400000.0
2005-02-09 09:06:00,0.68768,0.68768,0.68768,0.68768,8800000.0
2005-02-09 09:07:00,0.68765,0.68777,0.68755,0.68773,192100000.0
2005-02-09 09:08:00,0.68771,0.68771,0.68751,0.68756,148700000.0
2005-02-09 09:09:00,0.68762,0.68762,0.68751,0.68752,98099999.0
2005-02-09 09:10:00,0.68751,0.68757,0.68747,0.68753,242000004.0
2005-02-09 09:11:00,0.68755,0.68761,0.6875,0.68755,156299999.0
2005-02-09 09:12:00,0.68754,0.68764,0.68753,0.68761,108199999.0
2005-02-09 09:13:00,0.6876,0.6876,0.68748,0.68757,168699996.0
2005-02-09 09:14:00,0.68758,0.68758,0.68751,0.68754,123100001.0
2005-02-09 09:15:00,0.68747,0.68758,0.68746,0.68758,75300001.0
2005-02-09 09:16:00,0.68757,0.68761,0.6875,0.68759,138199998.0
2005-02-09 09:17:00,0.68761,0.68765,0.68757,0.6876,117899998.0
2005-02-09 09:18:00,0.68762,0.68766,0.68755,0.68766,149499999.0
2005-02-09 09:19:00,0.68767,0.68773,0.6876,0.68763,214699999.0
2005-02-09 09:20:00,0.68778,0.68788,0.68771,0.68788,146900001.0
2005-02-09 09:21:00,0.68792,0.68792,0.68778,0.68786,111300003.0
2005-02-09 09:22:00,0.68785,0.68795,0.68783,0.68792,226300001.0
2005-02-09 09:23:00,0.68797,0.68797,0.68784,0.68793,125000000.0
2005-02-09 09:24:00,0.68791,0.68794,0.68783,0.68788,193500004.0
2005-02-09 09:25:00,0.68795,0.68797,0.68786,0.68797,206800000.0
2005-02-09 09:26:00,0.68804,0.68818,0.68801,0.68817,113199999.0
2005-02-09 09:27:00,0.68824,0.68824,0.68814,0.68814,136499997.0
2005-02-09 09:28:00,0.68819,0.68819,0.68813,0.68817,147500002.0
2005-02-09 09:29:00,0.6881,0.6881,0.68805,0.68805,24699999.0
2005-02-09 09:30:00,0.68802,0.68802,0.68792,0.68796,100900001.0
2005-02-09 09:31:00,0.68802,0.68806,0.68792,0.68792,80399998.0
2005-02-09 09:32:00,0.68786,0.68794,0.68786,0.68788,178000000.0
2005-02-09 09:33:00,0.68788,0.68797,0.68788,0.68793,62399999.0
2005-02-09 09:34:00,0.6879,0.68803,0.6879,0.68794,216799993.0
2005-02-09 09:35:00,0.68807,0.68807,0.68798,0.68798,82299998.0
2005-02-09 09:36:00,0.68796,0.6881,0.68793,0.68803,80000001.0
2005-02-09 09:37:00,0.68809,0.68811,0.68809,0.68811,28700001.0
2005-02-09 09:38:00,0.68815,0.68817,0.68807,0.68817,98100000.0
2005-02-09 09:39:00,0.68815,0.68825,0.68811,0.68811,162899996.0
2005-02-09 09:40:00,0.68811,0.68822,0.68811,0.68817,118800001.0
2005-02-09 09:41:00,0.68824,0.68824,0.68809,0.68816,170099999.0
2005-02-09 09:42:00,0.68831,0.68831,0.68816,0.68822,249200003.0
2005-02-09 09:43:00,0.68823,0.68823,0.68797,0.68802,157399999.0
2005-02-09 09:44:00,0.68802,0.68814,0.68801,0.68811,78200000.0
2005-02-09 09:45:00,0.68822,0.68822,0.68813,0.68815,210199999.0
2005-02-09 09:46:00,0.68819,0.68837,0.68819,0.68837,122000003.0
2005-02-09 09:47:00,0.68842,0.68846,0.68837,0.68837,146599997.0
2005-02-09 09:48:00,0.68845,0.68847,0.68835,0.68835,142799998.0
2005-02-09 09:49:00,0.68835,0.68835,0.68829,0.6883,186800002.0
2005-02-09 09:50:00,0.68829,0.68834,0.68817,0.68819,81299999.0
2005-02-09 09:51:00,0.68812,0.68816,0.68808,0.6881,108100001.0
2005-02-09 09:52:00,0.68823,0.6883,0.68818,0.68818,77800000.0
2005-02-09 09:53:00,0.68831,0.68831,0.68814,0.68817,232500000.0
2005-02-09 09:54:00,0.68819,0.68827,0.68815,0.68825,137399998.0
2005-02-09 09:55:00,0.68821,0.68833,0.68821,0.68833,85699999.0
2005-02-09 09:56:00,0.68828,0.68836,0.68824,0.68824,128599999.0
2005-02-09 09:57:00,0.68826,0.6883,0.68817,0.68817,147899997.0
2005-02-09 09:58:00,0.68825,0.68827,0.68822,0.68824,171399999.0
2005-02-09 09:59:00,0.68826,0.68831,0.6882,0.68823,125200001.0
2005-02-09 10:00:00,0.68812,0.68813,0.68805,0.68813,80500002.0
2005-02-09 10:01:00,0.68823,0.68828,0.68816,0.68828,204499999.0
2005-02-09 10:02:00,0.68831,0.68833,0.68825,0.68828,113499999.0
2005-02-09 10:03:00,0.6883,0.6883,0.68825,0.6883,271800004.0
2005-02-09 10:04:00,0.68834,0.68834,0.68821,0.68821,125200004.0
2005-02-09 10:05:00,0.68828,0.68832,0.68818,0.68825,258099999.0
2005-02-09 10:06:00,0.68827,0.68828,0.68824,0.68825,132399998.0
2005-02-09 10:07:00,0.68825,0.6883,0.68817,0.68817,109400000.0
2005-02-09 10:08:00,0.68822,0.68825,0.68817,0.68819,164200001.0
2005-02-09 10:09:00,0.68813,0.68814,0.68805,0.68813,205600001.0
2005-02-09 10:10:00,0.68811,0.68813,0.68802,0.68802,109200000.0
2005-02-09 10:11:00,0.68803,0.68803,0.688,0.68801,103199999.0
2005-02-09 10:12:00,0.68804,0.68804,0.68802,0.68802,63700001.0
2005-02-09 10:13:00,0.68804,0.68809,0.68804,0.68805,142899997.0
2005-02-09 10:14:00,0.68802,0.68802,0.68793,0.68802,69500001.0
2005-02-09 10:15:00,0.68805,0.68808,0.68799,0.68799,133100001.0
2005-02-09 10:16:00,0.68798,0.68803,0.68794,0.688,199900000.0
2005-02-09 10:17:00,0.68804,0.68806,0.68797,0.688,169300000.0
2005-02-09 10:18:00,0.68804,0.68809,0.68803,0.68809,115600000.0
2005-02-09 10:19:00,0.6882,0.6883,0.6882,0.6883,138700003.0
2005-02-09 10:20:00,0.68829,0.68833,0.68826,0.68833,174000000.0
2005-02-09 10:21:00,0.68828,0.68833,0.68827,0.68827,100400002.0
2005-02-09 10:22:00,0.6882,0.6882,0.68812,0.68815,199499999.0
2005-02-09 10:23:00,0.6882,0.68824,0.68814,0.68814,69700002.0
2005-02-09 10:24:00,0.6882,0.68825,0.68816,0.68817,163300003.0
2005-02-09 10:25:00,0.68825,0.6883,0.68819,0.68819,166900000.0
2005-02-09 10:26:00,0.68813,0.68818,0.68812,0.68812,93600002.0
2005-02-09 10:27:00,0.68814,0.68822,0.68813,0.68818,62599998.0
2005-02-09 10:28:00,0.68813,0.68823,0.68813,0.68816,258700004.0
2005-02-09 10:29:00,0.68817,0.6882,0.68808,0.68811,250699999.0
2005-02-09 10:30:00,0.6882,0.6882,0.68808,0.68812,70900000.0
2005-02-09 10:31:00,0.68809,0.68813,0.68808,0.68813,98300001.0
2005-02-09 10:32:00,0.68809,0.68815,0.68807,0.68815,157299995.0
2005-02-09 10:33:00,0.68813,0.68813,0.68805,0.68813,122799999.0
2005-02-09 10:34:00,0.68808,0.68808,0.68798,0.68803,177700000.0
2005-02-09 10:35:00,0.68807,0.6881,0.68802,0.68809,191399999.0
2005-02-09 10:36:00,0.68808,0.68808,0.688,0.68801,131300000.0
2005-02-09 10:37:00,0.68806,0.68806,0.68793,0.68793,60599999.0
2005-02-09 10:38:00,0.68789,0.68795,0.68789,0.68791,58700001.0
2005-02-09 10:39:00,0.6879,0.6879,0.68788,0.68788,103199997.0
2005-02-09 10:40:00,0.68786,0.6879,0.68782,0.6879,132900004.0
2005-02-09 10:41:00,0.68781,0.68781,0.68761,0.68761,190700000.0
2005-02-09 10:42:00,0.68756,0.68758,0.68751,0.68751,86899999.0
2005-02-09 10:43:00,0.68757,0.68757,0.68739,0.68739,117300001.0
2005-02-09 10:44:00,0.68739,0.68744,0.68735,0.68744,206900000.0
2005-02-09 10:45:00,0.68747,0.68758,0.68747,0.68758,242399999.0
2005-02-09 10:46:00,0.68745,0.68751,0.68745,0.68747,143800004.0
2005-02-09 10:47:00,0.68747,0.68752,0.68743,0.68743,51100000.0
2005-02-09 10:48:00,0.68745,0.6875,0.68741,0.68741,197899997.0
2005-02-09 10:49:00,0.68749,0.68753,0.68749,0.68751,172500000.0
2005-02-09 10:50:00,0.68744,0.68748,0.68737,0.68737,142199999.0
2005-02-09 10:51:00,0.6874,0.68748,0.68735,0.68738,122700002.0
2005-02-09 10:52:00,0.68743,0.68746,0.68735,0.68743,199399997.0
2005-02-09 10:53:00,0.6874,0.6874,0.6873,0.6873,48000001.0
2005-02-09 10:54:00,0.68734,0.68741,0.68734,0.68735,137199998.0
2005-02-09 10:55:00,0.68734,0.68743,0.6873,0.68743,234099994.0
2005-02-09 10:56:00,0.68745,0.68746,0.68734,0.68741,172199998.0
2005-02-09 10:57:00,0.68741,0.68747,0.68738,0.68738,267000000.0
2005-02-09 10:58:00,0.68735,0.68744,0.68735,0.68738,121099998.0
2005-02-09 10:59:00,0.68735,0.68735,0.68723,0.68727,81099998.0
2005-02-09 11:00:00,0.6873,0.6873,0.68718,0.6872,172800003.0
2005-02-09 11:01:00,0.68735,0.68737,0.68725,0.68725,72900002.0
2005-02-09 11:02:00,0.68727,0.68728,0.68723,0.68723,161200004.0
2005-02-09 11:03:00,0.68728,0.68728,0.6872,0.68722,126400000.0
2005-02-09 11:04:00,0.68725,0.68728,0.68717,0.68728,143799999.0
2005-02-09 11:05:00,0.68723,0.68727,0.68722,0.68723,83900001.0
2005-02-09 11:06:00,0.68719,0.68728,0.68717,0.68727,110900000.0
2005-02-09 11:07:00,0.68723,0.68727,0.6872,0.6872,269499999.0
2005-02-09 11:08:00,0.6873,0.6873,0.68714,0.68723,93200003.0
2005-02-09 11:09:00,0.68721,0.68727,0.68719,0.68725,209699997.0
2005-02-09 11:10:00,0.6872,0.68722,0.68716,0.6872,109999999.0
2005-02-09 11:11:00,0.6872,0.68725,0.68716,0.68721,226900003.0
2005-02-09 11:12:00,0.68727,0.68729,0.68724,0.68725,194699999.0
2005-02-09 11:13:00,0.68724,0.68726,0.68715,0.68724,117200000.0
2005-02-09 11:14:00,0.68725,0.68727,0.68718,0.68722,215600000.0
2005-02-09 11:15:00,0.6873,0.68731,0.68727,0.68727,157800003.0
2005-02-09 11:16:00,0.68734,0.68734,0.68725,0.68726,132500002.0
2005-02-09 11:17:00,0.68727,0.68732,0.68725,0.68728,108199999.0
2005-02-09 11:18:00,0.68735,0.68748,0.68735,0.68748,62200000.0
2005-02-09 11:19:00,0.68745,0.68745,0.68726,0.68727,233799995.0
2005-02-09 11:20:00,0.68728,0.68738,0.68726,0.68732,173000000.0
2005-02-09 11:21:00,0.68738,0.68738,0.68728,0.68728,120099999.0
2005-02-09 11:22:00,0.68737,0.68737,0.68726,0.68734,73200000.0
2005-02-09 11:23:00,0.68739,0.68739,0.68732,0.68735,109800000.0
2005-02-09 11:24:00,0.68746,0.68755,0.68736,0.68745,233100000.0
2005-02-09 11:25:00,0.68744,0.6875,0.68744,0.68748,86299999.0
2005-02-09 11:26:00,0.68751,0.68761,0.68751,0.68757,99099999.0
2005-02-09 11:27:00,0.68762,0.68762,0.68759,0.68759,18900000.0
2005-02-09 11:28:00,0.68761,0.68762,0.68756,0.68758,187299998.0
2005-02-09 11:29:00,0.68764,0.68781,0.68764,0.6877,168000000.0
2005-02-09 11:30:00,0.6871,0.6872,0.68614,0.68614,121600000.0
2005-02-09 11:31:00,0.68618,0.68621,0.6859,0.68594,86999999.0
2005-02-09 11:32:00,0.68614,0.68617,0.68581,0.68583,305999999.0
2005-02-09 11:33:00,0.68599,0.68599,0.68546,0.68557,79300001.0
2005-02-09 11:34:00,0.68539,0.68567,0.68539,0.6855,188700000.0
2005-02-09 11:35:00,0.68576,0.6858,0.68556,0.68563,122200000.0
2005-02-09 11:36:00,0.68581,0.68595,0.68578,0.68588,280900002.0
2005-02-09 11:37:00,0.6856,0.68584,0.6856,0.68579,110000002.0
2005-02-09 11:38:00,0.68569,0.68593,0.68569,0.68588,174000000.0
2005-02-09 11:39:00,0.68591,0.686,0.68585,0.686,114999998.0
2005-02-09 11:40:00,0.6861,0.6861,0.68601,0.68604,110000000.0
2005-02-09 11:41:00,0.68598,0.68611,0.68593,0.68611,241200005.0
2005-02-09 11:42:00,0.68584,0.68605,0.68584,0.68603,121299996.0
2005-02-09 11:43:00,0.68599,0.68599,0.68595,0.68595,174999996.0
2005-02-09 11:44:00,0.68602,0.68607,0.68598,0.68598,269099993.0
2005-02-09 11:45:00,0.68601,0.68605,0.68595,0.68601,205400001.0
2005-02-09 11:46:00,0.68606,0.68611,0.68603,0.68603,156700001.0
2005-02-09 11:47:00,0.68616,0.68622,0.6861,0.6861,115100002.0
2005-02-09 11:48:00,0.68612,0.68622,0.68612,0.68622,48000000.0
2005-02-09 11:49:00,0.68624,0.68633,0.68624,0.68633,175800002.0
2005-02-09 11:50:00,0.68624,0.68632,0.68624,0.6863,131800000.0
2005-02-09 11:51:00,0.68633,0.68638,0.68629,0.6863,224800000.0
2005-02-09 11:52:00,0.68628,0.68636,0.68627,0.68634,257500006.0
2005-02-09 11:53:00,0.68628,0.68628,0.68619,0.68623,82200000.0
2005-02-09 11:54:00,0.68619,0.68629,0.68614,0.68628,135499997.0
2005-02-09 11:55:00,0.68635,0.68635,0.68626,0.6863,258099998.0
2005-02-09 11:56:00,0.68629,0.68634,0.68629,0.68632,138099998.0
2005-02-09 11:57:00,0.68632,0.68632,0.68627,0.68632,225599999.0
2005-02-09 11:58:00,0.68632,0.68635,0.68619,0.6862,152899997.0
2005-02-09 11:59:00,0.68621,0.68621,0.68604,0.68609,116400000.0
2005-02-09 12:00:00,0.68585,0.68595,0.68581,0.68587,176700000.0
2005-02-09 12:01:00,0.68601,0.68602,0.68588,0.68589,215400002.0
2005-02-09 12:02:00,0.686,0.686,0.6858,0.686,224600003.0
2005-02-09 12:03:00,0.68603,0.68614,0.68599,0.68602,159000004.0
2005-02-09 12:04:00,0.68612,0.68614,0.68605,0.68606,185000000.0
2005-02-09 12:05:00,0.68605,0.68605,0.686,0.68603,104800003.0
2005-02-09 12:06:00,0.6861,0.68618,0.68607,0.68607,123199999.0
2005-02-09 12:07:00,0.68606,0.68606,0.68593,0.68593,133000002.0
2005-02-09 12:08:00,0.68599,0.68611,0.68594,0.68611,140600003.0
2005-02-09 12:09:00,0.68604,0.6861,0.68597,0.68602,210100006.0
2005-02-09 12:10:00,0.68613,0.68617,0.68609,0.68609,126000002.0
2005-02-09 12:11:00,0.68602,0.6861,0.68602,0.68608,164400001.0
2005-02-09 12:12:00,0.68605,0.68615,0.68605,0.68608,55300000.0
2005-02-09 12:13:00,0.68607,0.68609,0.68603,0.68603,59900001.0
2005-02-09 12:14:00,0.68609,0.68612,0.68605,0.68612,86599999.0
2005-02-09 12:15:00,0.68614,0.68616,0.68612,0.68616,81199999.0
2005-02-09 12:16:00,0.68615,0.68616,0.68607,0.68616,141499998.0
2005-02-09 12:17:00,0.6862,0.6862,0.68605,0.68618,203399997.0
2005-02-09 12:18:00,0.6863,0.68637,0.68627,0.68635,332400005.0
2005-02-09 12:19:00,0.6863,0.68635,0.6861,0.6861,156399997.0
2005-02-09 12:20:00,0.68616,0.68618,0.68612,0.68612,74400000.0
2005-02-09 12:21:00,0.68615,0.68629,0.68613,0.68621,228499999.0
2005-02-09 12:22:00,0.68627,0.68627,0.68617,0.68623,119900002.0
2005-02-09 12:23:00,0.68627,0.68635,0.68627,0.68635,113200002.0
2005-02-09 12:24:00,0.68632,0.68635,0.68625,0.68635,250399999.0
2005-02-09 12:25:00,0.68634,0.68636,0.68631,0.68635,123400002.0
2005-02-09 12:26:00,0.68622,0.68628,0.68613,0.68619,254999997.0
2005-02-09 12:27:00,0.68625,0.68625,0.68614,0.68614,254600001.0
2005-02-09 12:28:00,0.68613,0.68624,0.68613,0.68617,158099998.0
2005-02-09 12:29:00,0.68622,0.68632,0.6862,0.68632,118300003.0
2005-02-09 12:30:00,0.68627,0.68631,0.68619,0.6862,123000001.0
2005-02-09 12:31:00,0.68618,0.68626,0.68618,0.68618,92300002.0
2005-02-09 12:32:00,0.68619,0.68619,0.68608,0.68608,106900000.0
2005-02-09 12:33:00,0.68608,0.68613,0.68602,0.68613,180899998.0
2005-02-09 12:34:00,0.6861,0.68612,0.6861,0.68612,55899998.0
2005-02-09 12:35:00,0.68615,0.68617,0.68612,0.68616,47800001.0
2005-02-09 12:36:00,0.68613,0.68616,0.68613,0.68616,117599998.0
2005-02-09 12:37:00,0.68615,0.6862,0.68609,0.68609,158000000.0
2005-02-09 12:38:00,0.68607,0.68611,0.686,0.68602,102999998.0
2005-02-09 12:39:00,0.68603,0.68606,0.68597,0.68605,265700001.0
2005-02-09 12:40:00,0.68604,0.68604,0.68591,0.68591,101499998.0
2005-02-09 12:41:00,0.68588,0.68594,0.68575,0.68582,182000003.0
2005-02-09 12:42:00,0.68582,0.68592,0.68579,0.68583,204400004.0
2005-02-09 12:43:00,0.68587,0.68592,0.68586,0.6859,316600000.0
2005-02-09 12:44:00,0.68593,0.68602,0.68592,0.68602,108899999.0
2005-02-09 12:45:00,0.68598,0.68599,0.68593,0.68598,104300001.0
2005-02-09 12:46:00,0.68598,0.68598,0.68589,0.68589,130100001.0
2005-02-09 12:47:00,0.68595,0.68598,0.68592,0.68598,53299999.0
2005-02-09 12:48:00,0.68596,0.68596,0.68586,0.68591,37700000.0
2005-02-09 12:49:00,0.68599,0.68603,0.68596,0.68599,182100000.0
2005-02-09 12:50:00,0.68601,0.68605,0.68599,0.68604,168999999.0
2005-02-09 12:51:00,0.68605,0.68609,0.68602,0.68606,115000002.0
2005-02-09 12:52:00,0.68605,0.68618,0.68605,0.68612,136800000.0
2005-02-09 12:53:00,0.68624,0.68624,0.68612,0.68621,73600001.0
2005-02-09 12:54:00,0.68629,0.68635,0.68621,0.68632,163000004.0
2005-02-09 12:55:00,0.68637,0.6864,0.6863,0.68635,172600001.0
2005-02-09 12:56:00,0.68629,0.68637,0.68618,0.68624,113300000.0
2005-02-09 12:57:00,0.68625,0.68625,0.6862,0.68625,134600002.0
2005-02-09 12:58:00,0.68624,0.68627,0.68619,0.68619,103900000.0
2005-02-09 12:59:00,0.68619,0.68622,0.68615,0.68615,306100006.0
2005-02-09 13:00:00,0.68623,0.68623,0.68613,0.68617,121099999.0
2005-02-09 13:01:00,0.68616,0.68619,0.68612,0.68619,55300000.0
2005-02-09 13:02:00,0.6862,0.68622,0.68612,0.68612,168200002.0
2005-02-09 13:03:00,0.68612,0.68623,0.68612,0.68612,91399999.0
2005-02-09 13:04:00,0.68621,0.68621,0.68601,0.6861,108600001.0
2005-02-09 13:05:00,0.68615,0.68615,0.6861,0.6861,138700001.0
2005-02-09 13:06:00,0.68611,0.68616,0.68607,0.68613,83799999.0
2005-02-09 13:07:00,0.68612,0.68616,0.68607,0.6861,124199999.0
2005-02-09 13:08:00,0.68612,0.68618,0.68606,0.68614,109800001.0
2005-02-09 13:09:00,0.68614,0.6863,0.68614,0.68628,90100002.0
2005-02-09 13:10:00,0.68626,0.68646,0.68626,0.68646,91000000.0
2005-02-09 13:11:00,0.68651,0.68651,0.68639,0.68639,66500000.0
2005-02-09 13:12:00,0.68646,0.68646,0.68633,0.68633,48699999.0
2005-02-09 13:13:00,0.68629,0.68637,0.68629,0.68632,134299999.0
2005-02-09 13:14:00,0.68637,0.68641,0.68634,0.6864,197299998.0
2005-02-09 13:15:00,0.68635,0.68642,0.68629,0.68637,177600007.0
2005-02-09 13:16:00,0.68645,0.68652,0.68641,0.68646,170300002.0
2005-02-09 13:17:00,0.68661,0.68661,0.68646,0.6865,117800002.0
2005-02-09 13:18:00,0.68653,0.68653,0.68641,0.68648,143100001.0
2005-02-09 13:19:00,0.68655,0.68655,0.68644,0.68648,101200001.0
2005-02-09 13:20:00,0.68646,0.68651,0.68645,0.68646,188599999.0
2005-02-09 13:21:00,0.68645,0.68645,0.68638,0.68641,207799997.0
2005-02-09 13:22:00,0.68643,0.68645,0.68638,0.68645,141700003.0
2005-02-09 13:23:00,0.68641,0.68647,0.68641,0.68645,91899998.0
2005-02-09 13:24:00,0.68646,0.68646,0.68644,0.68644,108500003.0
2005-02-09 13:25:00,0.68632,0.68637,0.6863,0.6863,129500000.0
2005-02-09 13:26:00,0.68625,0.68628,0.68617,0.68628,121700001.0
2005-02-09 13:27:00,0.6863,0.68642,0.6863,0.68637,96900001.0
2005-02-09 13:28:00,0.68628,0.6863,0.68626,0.6863,71700002.0
2005-02-09 13:29:00,0.68636,0.68637,0.68629,0.68635,142000002.0
2005-02-09 13:30:00,0.68637,0.68637,0.68626,0.6863,106899999.0
2005-02-09 13:31:00,0.68629,0.68632,0.68627,0.68629,170500003.0
2005-02-09 13:32:00,0.68632,0.68636,0.68631,0.68635,126800002.0
2005-02-09 13:33:00,0.68636,0.6864,0.68636,0.6864,47800001.0
2005-02-09 13:34:00,0.6865,0.6865,0.68644,0.68646,213300002.0
2005-02-09 13:35:00,0.68648,0.68653,0.68646,0.68648,96300000.0
2005-02-09 13:36:00,0.68654,0.68654,0.68642,0.68642,160200004.0
2005-02-09 13:37:00,0.68643,0.68643,0.68635,0.68639,149900002.0
2005-02-09 13:38:00,0.68638,0.68638,0.68636,0.68636,45700001.0
2005-02-09 13:39:00,0.68639,0.68645,0.68629,0.6863,220299995.0
2005-02-09 13:40:00,0.68633,0.68633,0.68622,0.68632,179699999.0
2005-02-09 13:41:00,0.6863,0.6863,0.68629,0.68629,82000000.0
2005-02-09 13:42:00,0.68633,0.68633,0.68622,0.68622,186300005.0
2005-02-09 13:43:00,0.68624,0.68635,0.68624,0.68628,194000006.0
2005-02-09 13:44:00,0.68634,0.68643,0.68634,0.68635,106199998.0
2005-02-09 13:45:00,0.68635,0.68645,0.68633,0.68633,220299999.0
2005-02-09 13:46:00,0.68635,0.6864,0.68629,0.68632,122700000.0
2005-02-09 13:47:00,0.68641,0.68642,0.6863,0.68635,220599997.0
2005-02-09 13:48:00,0.68635,0.68648,0.68635,0.68642,91300001.0
2005-02-09 13:49:00,0.6865,0.6865,0.6864,0.6864,53400000.0
2005-02-09 13:50:00,0.68635,0.68656,0.68635,0.68645,116200000.0
2005-02-09 13:51:00,0.68648,0.68648,0.68631,0.68637,209299999.0
2005-02-09 13:52:00,0.68628,0.68632,0.68618,0.68618,108599998.0
2005-02-09 13:53:00,0.68626,0.68626,0.68612,0.68617,107300000.0
2005-02-09 13:54:00,0.68623,0.68623,0.68608,0.68608,133099999.0
2005-02-09 13:55:00,0.68617,0.68617,0.68607,0.68607,20300000.0
2005-02-09 13:56:00,0.68602,0.6861,0.68602,0.6861,120300003.0
2005-02-09 13:57:00,0.6861,0.68614,0.68603,0.68603,153699999.0
2005-02-09 13:58:00,0.68617,0.6862,0.68611,0.68615,284499995.0
2005-02-09 13:59:00,0.68615,0.68615,0.68614,0.68614,26200001.0
2005-02-09 14:00:00,0.68616,0.68616,0.68607,0.6861,177100002.0
2005-02-09 14:01:00,0.68613,0.68614,0.68608,0.68609,111700000.0
2005-02-09 14:02:00,0.68606,0.68606,0.68593,0.68595,76200001.0
2005-02-09 14:03:00,0.6859,0.68596,0.68587,0.68591,175399999.0
2005-02-09 14:04:00,0.68592,0.68596,0.6859,0.68593,135700001.0
2005-02-09 14:05:00,0.68586,0.6859,0.68583,0.68583,50500000.0
2005-02-09 14:06:00,0.68592,0.68593,0.68587,0.68587,310199999.0
2005-02-09 14:07:00,0.68585,0.6859,0.68575,0.68578,141000003.0
2005-02-09 14:08:00,0.68581,0.68583,0.68576,0.68583,143900005.0
2005-02-09 14:09:00,0.68585,0.68592,0.68585,0.68588,153000003.0
2005-02-09 14:10:00,0.68592,0.68598,0.68587,0.68595,275900003.0
2005-02-09 14:11:00,0.68596,0.68602,0.68596,0.68601,164700001.0
2005-02-09 14:12:00,0.68597,0.68603,0.68597,0.68602,128899996.0
2005-02-09 14:13:00,0.686,0.68605,0.68598,0.68605,41600000.0
2005-02-09 14:14:00,0.68599,0.686,0.68598,0.686,171899997.0
2005-02-09 14:15:00,0.68595,0.68604,0.68595,0.68604,95399999.0
2005-02-09 14:16:00,0.68606,0.68606,0.68586,0.68586,44200000.0
2005-02-09 14:17:00,0.68584,0.68584,0.68574,0.6858,104999998.0
2005-02-09 14:18:00,0.68584,0.68591,0.68583,0.6859,115100001.0
2005-02-09 14:19:00,0.6859,0.68594,0.68578,0.6858,79199998.0
2005-02-09 14:20:00,0.68589,0.68603,0.68587,0.68603,117300001.0
2005-02-09 14:21:00,0.68596,0.686,0.68592,0.68597,176100001.0
2005-02-09 14:22:00,0.68599,0.68602,0.68597,0.68598,128299998.0
2005-02-09 14:23:00,0.686,0.686,0.68596,0.68597,131800001.0
2005-02-09 14:24:00,0.68589,0.68589,0.68569,0.68569,196499997.0
2005-02-09 14:25:00,0.68566,0.68572,0.68559,0.6857,102199999.0
2005-02-09 14:26:00,0.68566,0.68567,0.68562,0.68566,107500000.0
2005-02-09 14:27:00,0.68569,0.68574,0.68562,0.68562,257400001.0
2005-02-09 14:28:00,0.68564,0.68571,0.68563,0.68571,54300001.0
2005-02-09 14:29:00,0.68569,0.68571,0.68568,0.6857,64800000.0
2005-02-09 14:30:00,0.68565,0.68573,0.68565,0.68573,126200000.0
2005-02-09 14:31:00,0.68568,0.68575,0.68564,0.68564,202800000.0
2005-02-09 14:32:00,0.68571,0.68573,0.68568,0.68571,151700000.0
2005-02-09 14:33:00,0.68575,0.68582,0.68575,0.68575,129800002.0
2005-02-09 14:34:00,0.68577,0.68577,0.68569,0.68569,35400001.0
2005-02-09 14:35:00,0.68568,0.68574,0.68568,0.68571,92000000.0
2005-02-09 14:36:00,0.68577,0.68581,0.68577,0.68578,180099997.0
2005-02-09 14:37:00,0.68579,0.68579,0.68571,0.68571,102400002.0
2005-02-09 14:38:00,0.68581,0.68583,0.68576,0.68578,106800000.0
2005-02-09 14:39:00,0.68579,0.68579,0.68572,0.68573,164200002.0
2005-02-09 14:40:00,0.68577,0.68581,0.68573,0.68578,210199999.0
2005-02-09 14:41:00,0.6858,0.6858,0.68577,0.68578,38700000.0
2005-02-09 14:42:00,0.68578,0.68578,0.68575,0.68575,24600000.0
2005-02-09 14:43:00,0.68582,0.68583,0.68582,0.68583,19200000.0
2005-02-09 14:44:00,0.68584,0.68584,0.68578,0.68578,174299997.0
2005-02-09 14:45:00,0.6858,0.68584,0.68574,0.68574,147600001.0
2005-02-09 14:46:00,0.6858,0.68581,0.68579,0.6858,130300000.0
2005-02-09 14:47:00,0.68583,0.68583,0.68572,0.68576,104499999.0
2005-02-09 14:48:00,0.68582,0.68582,0.68574,0.68574,72300002.0
2005-02-09 14:49:00,0.68576,0.68579,0.68576,0.68576,124700000.0
2005-02-09 14:50:00,0.68577,0.68581,0.68576,0.68581,219400004.0
2005-02-09 14:51:00,0.68576,0.6858,0.68576,0.68576,158200003.0
2005-02-09 14:52:00,0.68579,0.68584,0.68576,0.68582,89399999.0
2005-02-09 14:53:00,0.6859,0.68593,0.68587,0.68587,178200000.0
2005-02-09 14:54:00,0.68585,0.68588,0.68585,0.68586,16700000.0
2005-02-09 14:55:00,0.6859,0.6859,0.68585,0.6859,189500002.0
2005-02-09 14:56:00,0.68587,0.68591,0.68582,0.68582,189100003.0
2005-02-09 14:57:00,0.6858,0.68585,0.68577,0.68583,71199999.0
2005-02-09 14:58:00,0.68589,0.68589,0.68585,0.68589,196499995.0
2005-02-09 14:59:00,0.68589,0.68593,0.68587,0.6859,144600002.0
2005-02-09 15:00:00,0.68591,0.68592,0.68579,0.68579,184100005.0
2005-02-09 15:01:00,0.68587,0.6859,0.68583,0.68585,74899997.0
2005-02-09 15:02:00,0.68583,0.68583,0.68577,0.68577,41900000.0
2005-02-09 15:03:00,0.68587,0.68589,0.6858,0.6858,165900004.0
2005-02-09 15:04:00,0.68581,0.68588,0.68581,0.68585,150700001.0
2005-02-09 15:05:00,0.6859,0.6859,0.68583,0.68583,125399997.0
2005-02-09 15:06:00,0.68583,0.68586,0.68578,0.68578,152200000.0
2005-02-09 15:07:00,0.68582,0.68607,0.68576,0.68607,129000000.0
2005-02-09 15:08:00,0.68604,0.68613,0.68588,0.68588,104400002.0
2005-02-09 15:09:00,0.68592,0.68592,0.68582,0.68582,65399998.0
2005-02-09 15:10:00,0.68582,0.68582,0.68576,0.68578,137400002.0
2005-02-09 15:11:00,0.68581,0.68581,0.68565,0.68567,55700000.0
2005-02-09 15:12:00,0.68568,0.68569,0.68566,0.68567,132499998.0
2005-02-09 15:13:00,0.68568,0.6857,0.68564,0.68566,127800001.0
2005-02-09 15:14:00,0.68564,0.68568,0.68557,0.68557,39700000.0
2005-02-09 15:15:00,0.68556,0.68556,0.68552,0.68553,53900000.0
2005-02-09 15:16:00,0.68551,0.6856,0.68551,0.6856,183700001.0
2005-02-09 15:17:00,0.68562,0.68562,0.68547,0.68547,226300004.0
2005-02-09 15:18:00,0.68542,0.68549,0.68527,0.68532,253900001.0
2005-02-09 15:19:00,0.68532,0.68537,0.68531,0.68532,172200002.0
2005-02-09 15:20:00,0.68537,0.68537,0.68524,0.68527,120900003.0
2005-02-09 15:21:00,0.68521,0.68528,0.68519,0.68522,165300001.0
2005-02-09 15:22:00,0.68524,0.68525,0.68522,0.68522,38000000.0
2005-02-09 15:23:00,0.68521,0.68531,0.68521,0.68528,157399999.0
2005-02-09 15:24:00,0.68532,0.68542,0.6853,0.68542,61400000.0
2005-02-09 15:25:00,0.68543,0.68551,0.68543,0.68545,57800001.0
2005-02-09 15:26:00,0.68555,0.68555,0.68539,0.68545,36400001.0
2005-02-09 15:27:00,0.68544,0.68544,0.68537,0.6854,108300000.0
2005-02-09 15:28:00,0.68537,0.68544,0.68536,0.68544,134400001.0
2005-02-09 15:29:00,0.6856,0.68564,0.68551,0.68557,198199999.0
2005-02-09 15:30:00,0.68557,0.68565,0.68554,0.68563,159999995.0
2005-02-09 15:31:00,0.68563,0.68573,0.68563,0.68573,67300000.0
2005-02-09 15:32:00,0.68571,0.68573,0.68567,0.6857,128399998.0
2005-02-09 15:33:00,0.68569,0.68577,0.68565,0.68575,69600000.0
2005-02-09 15:34:00,0.6857,0.68577,0.68563,0.68563,176800002.0
2005-02-09 15:35:00,0.68571,0.68571,0.68555,0.6856,105500001.0
2005-02-09 15:36:00,0.6856,0.68563,0.68554,0.6856,247900002.0
2005-02-09 15:37:00,0.68556,0.68562,0.68556,0.68561,145600001.0
2005-02-09 15:38:00,0.68562,0.68568,0.68561,0.68562,192100000.0
2005-02-09 15:39:00,0.68573,0.68577,0.68567,0.6857,121700000.0
2005-02-09 15:40:00,0.68583,0.68583,0.6857,0.6857,51000001.0
2005-02-09 15:41:00,0.68574,0.68576,0.68569,0.68572,141300001.0
2005-02-09 15:42:00,0.68571,0.68574,0.68567,0.68569,97999997.0
2005-02-09 15:43:00,0.68564,0.68565,0.68559,0.68559,239700003.0
2005-02-09 15:44:00,0.68558,0.68558,0.68558,0.68558,8800000.0
2005-02-09 15:45:00,0.68561,0.68561,0.68551,0.68552,164599997.0
2005-02-09 15:46:00,0.68559,0.68564,0.68551,0.68555,155499997.0
2005-02-09 15:47:00,0.68565,0.6857,0.68556,0.68568,341399996.0
2005-02-09 15:48:00,0.68571,0.68583,0.68571,0.68574,66400001.0
2005-02-09 15:49:00,0.68569,0.68589,0.68569,0.68582,128500001.0
2005-02-09 15:50:00,0.6858,0.68585,0.6857,0.68576,172400002.0
2005-02-09 15:51:00,0.68566,0.68575,0.68565,0.68575,89000000.0
2005-02-09 15:52:00,0.68564,0.68573,0.68559,0.68567,198799996.0
2005-02-09 15:53:00,0.68562,0.68585,0.68561,0.68585,221000002.0
2005-02-09 15:54:00,0.68579,0.68586,0.68571,0.68584,82200002.0
2005-02-09 15:55:00,0.68593,0.68593,0.68579,0.68584,44400000.0
2005-02-09 15:56:00,0.68593,0.68598,0.68592,0.68594,87900000.0
2005-02-09 15:57:00,0.68593,0.68598,0.6858,0.6858,163900000.0
2005-02-09 15:58:00,0.6858,0.68592,0.68578,0.68585,136400001.0
2005-02-09 15:59:00,0.68593,0.68593,0.68584,0.68585,87500002.0
2005-02-09 16:00:00,0.68591,0.68593,0.68577,0.68583,153400001.0
2005-02-09 16:01:00,0.68593,0.68593,0.68578,0.68588,206800000.0
2005-02-09 16:02:00,0.68585,0.68591,0.68582,0.6859,178000004.0
2005-02-09 16:03:00,0.68585,0.68602,0.68583,0.68602,151400000.0
2005-02-09 16:04:00,0.68606,0.68609,0.68597,0.68605,194799996.0
2005-02-09 16:05:00,0.68611,0.68619,0.68606,0.68607,160300000.0
2005-02-09 16:06:00,0.68612,0.6862,0.6861,0.68617,129600002.0
2005-02-09 16:07:00,0.68619,0.68626,0.68619,0.68623,167399999.0
2005-02-09 16:08:00,0.68627,0.6863,0.68622,0.6863,203799999.0
2005-02-09 16:09:00,0.68629,0.68636,0.68624,0.68633,105400000.0
2005-02-09 16:10:00,0.68634,0.68649,0.68631,0.68637,181200000.0
2005-02-09 16:11:00,0.68627,0.68635,0.68623,0.68635,167799998.0
2005-02-09 16:12:00,0.68632,0.68635,0.68625,0.68627,73700000.0
2005-02-09 16:13:00,0.68631,0.68631,0.68627,0.68627,122699999.0
2005-02-09 16:14:00,0.68629,0.68631,0.68622,0.68631,138200002.0
2005-02-09 16:15:00,0.6863,0.68632,0.68625,0.68628,222400002.0
2005-02-09 16:16:00,0.68633,0.68647,0.68633,0.68647,49700000.0
2005-02-09 16:17:00,0.68637,0.68639,0.68637,0.68639,19100000.0
2005-02-09 16:18:00,0.6864,0.68649,0.68639,0.68639,212099997.0
2005-02-09 16:19:00,0.68641,0.68641,0.6863,0.68638,101399999.0
2005-02-09 16:20:00,0.68631,0.68632,0.68627,0.68627,134999997.0
2005-02-09 16:21:00,0.68626,0.68626,0.68612,0.68612,45500000.0
2005-02-09 16:22:00,0.68619,0.68625,0.68618,0.68625,86999999.0
2005-02-09 16:23:00,0.68637,0.6864,0.68632,0.6864,209600004.0
2005-02-09 16:24:00,0.68643,0.68643,0.68634,0.68634,270500000.0
2005-02-09 16:25:00,0.68638,0.68642,0.68627,0.68636,117100000.0
2005-02-09 16:26:00,0.68641,0.68641,0.68634,0.68638,135099999.0
2005-02-09 16:27:00,0.68642,0.68645,0.68637,0.68637,101499999.0
2005-02-09 16:28:00,0.68645,0.68654,0.68645,0.68647,141400005.0
2005-02-09 16:29:00,0.68649,0.68649,0.68644,0.68646,76700002.0
2005-02-09 16:30:00,0.68653,0.68661,0.68642,0.68661,159600001.0
2005-02-09 16:31:00,0.68657,0.68668,0.68655,0.68663,173199996.0
2005-02-09 16:32:00,0.68655,0.6866,0.68648,0.68659,224599997.0
2005-02-09 16:33:00,0.68664,0.68673,0.68664,0.68668,210999998.0
2005-02-09 16:34:00,0.68673,0.68673,0.68656,0.68663,137600000.0
2005-02-09 16:35:00,0.68671,0.68672,0.68664,0.68664,182699997.0
2005-02-09 16:36:00,0.68674,0.68675,0.68664,0.68664,219800000.0
2005-02-09 16:37:00,0.68665,0.68674,0.68662,0.68662,277299998.0
2005-02-09 16:38:00,0.68668,0.68687,0.68662,0.68687,213199996.0
2005-02-09 16:39:00,0.6868,0.6868,0.68664,0.68666,74299998.0
2005-02-09 16:40:00,0.68667,0.68667,0.6866,0.68665,79900001.0
2005-02-09 16:41:00,0.68665,0.68668,0.6866,0.68668,150600000.0
2005-02-09 16:42:00,0.68671,0.68685,0.6867,0.68685,100700001.0
2005-02-09 16:43:00,0.68682,0.68691,0.68679,0.68691,174600001.0
2005-02-09 16:44:00,0.68684,0.68684,0.6867,0.6867,73999998.0
2005-02-09 16:45:00,0.68663,0.6868,0.68663,0.6868,245300004.0
2005-02-09 16:46:00,0.68678,0.68679,0.68668,0.68678,242100002.0
2005-02-09 16:47:00,0.68677,0.68677,0.68665,0.68666,56100001.0
2005-02-09 16:48:00,0.68672,0.68677,0.68667,0.68667,183699998.0
2005-02-09 16:49:00,0.68672,0.68679,0.68666,0.68666,65399998.0
2005-02-09 16:50:00,0.6868,0.68707,0.6868,0.68702,101999998.0
2005-02-09 16:51:00,0.6871,0.68713,0.68699,0.68702,111700002.0
2005-02-09 16:52:00,0.68709,0.68716,0.68704,0.68714,210999996.0
2005-02-09 16:53:00,0.68717,0.68717,0.68703,0.68703,140799996.0
2005-02-09 16:54:00,0.6871,0.68715,0.68705,0.68715,129700000.0
2005-02-09 16:55:00,0.6871,0.68721,0.68707,0.68721,108299999.0
2005-02-09 16:56:00,0.68717,0.68725,0.68714,0.68718,233500000.0
2005-02-09 16:57:00,0.68722,0.68724,0.68713,0.68724,175899999.0
2005-02-09 16:58:00,0.68728,0.68728,0.68719,0.68726,124000001.0
2005-02-09 16:59:00,0.68725,0.68727,0.68724,0.68724,57399998.0
2005-02-09 17:00:00,0.68731,0.68748,0.68731,0.68747,126300001.0
2005-02-09 17:01:00,0.68748,0.68753,0.68747,0.68748,169300004.0
2005-02-09 17:02:00,0.68745,0.68746,0.68741,0.68742,143799999.0
2005-02-09 17:03:00,0.68742,0.68749,0.68735,0.68748,90499999.0
2005-02-09 17:04:00,0.68749,0.68754,0.68744,0.6875,80400000.0
2005-02-09 17:05:00,0.68743,0.68745,0.6874,0.68742,223700007.0
2005-02-09 17:06:00,0.68747,0.68754,0.68744,0.6875,158700000.0
2005-02-09 17:07:00,0.68764,0.68767,0.68753,0.68756,210299999.0
2005-02-09 17:08:00,0.68749,0.68752,0.68747,0.68747,25700000.0
2005-02-09 17:09:00,0.6875,0.68754,0.6874,0.6874,138900004.0
2005-02-09 17:10:00,0.68742,0.68744,0.68736,0.68744,177799998.0
2005-02-09 17:11:00,0.68736,0.68743,0.68735,0.68738,326200000.0
2005-02-09 17:12:00,0.6874,0.6874,0.6874,0.6874,40800000.0
2005-02-09 17:13:00,0.68742,0.68747,0.68734,0.68734,149400000.0
2005-02-09 17:14:00,0.68736,0.68736,0.68732,0.68733,156700001.0
2005-02-09 17:15:00,0.68731,0.68743,0.68727,0.68731,98300000.0
2005-02-09 17:16:00,0.68732,0.68742,0.68732,0.68733,162299998.0
2005-02-09 17:17:00,0.68738,0.68741,0.68733,0.68733,146600003.0
2005-02-09 17:18:00,0.68737,0.6874,0.68732,0.68735,182000003.0
2005-02-09 17:19:00,0.6874,0.68745,0.68736,0.6874,114100000.0
2005-02-09 17:20:00,0.68744,0.68744,0.68734,0.68734,76899998.0
2005-02-09 17:21:00,0.68742,0.68742,0.68736,0.68736,174900000.0
2005-02-09 17:22:00,0.68739,0.6874,0.68735,0.68735,111100001.0
2005-02-09 17:23:00,0.68741,0.68741,0.68734,0.68734,184400001.0
2005-02-09 17:24:00,0.68742,0.68749,0.6874,0.68743,121399998.0
2005-02-09 17:25:00,0.68739,0.68743,0.68737,0.68737,44000001.0
2005-02-09 17:26:00,0.68737,0.68737,0.68734,0.68736,80399999.0
2005-02-09 17:27:00,0.68737,0.68737,0.68732,0.68735,123900000.0
2005-02-09 17:28:00,0.68734,0.68744,0.68731,0.68744,188300000.0
2005-02-09 17:29:00,0.68741,0.68747,0.68738,0.68743,174100001.0
2005-02-09 17:30:00,0.68745,0.68753,0.68741,0.68751,165899999.0
2005-02-09 17:31:00,0.68752,0.68757,0.6875,0.68754,258500001.0
2005-02-09 17:32:00,0.68754,0.68762,0.68754,0.6876,318699994.0
2005-02-09 17:33:00,0.68766,0.68776,0.68762,0.68772,142300000.0
2005-02-09 17:34:00,0.68779,0.68782,0.68767,0.68767,279400000.0
2005-02-09 17:35:00,0.68778,0.6879,0.68774,0.68774,84900001.0
2005-02-09 17:36:00,0.68787,0.68796,0.6878,0.68786,177100003.0
2005-02-09 17:37:00,0.688,0.688,0.68792,0.68795,84799999.0
2005-02-09 17:38:00,0.68802,0.68802,0.68795,0.68795,28700000.0
2005-02-09 17:39:00,0.68803,0.68807,0.68795,0.68795,167599997.0
2005-02-09 17:40:00,0.68792,0.68792,0.68784,0.68787,104000001.0
2005-02-09 17:41:00,0.68781,0.68812,0.68781,0.68812,57400002.0
2005-02-09 17:42:00,0.68808,0.6881,0.68805,0.6881,183300001.0
2005-02-09 17:43:00,0.68806,0.68807,0.68801,0.68803,199899995.0
2005-02-09 17:44:00,0.68803,0.68809,0.68795,0.68809,77100000.0
2005-02-09 17:45:00,0.68807,0.68807,0.6879,0.68796,155500001.0
2005-02-09 17:46:00,0.68797,0.68798,0.68793,0.68798,118400001.0
2005-02-09 17:47:00,0.68793,0.68793,0.68782,0.68786,135500001.0
2005-02-09 17:48:00,0.68799,0.68802,0.68787,0.68796,222900002.0
2005-02-09 17:49:00,0.68808,0.68808,0.68795,0.68799,94500001.0
2005-02-09 17:50:00,0.68796,0.68796,0.68784,0.68795,103200004.0
2005-02-09 17:51:00,0.68792,0.68792,0.68791,0.68791,35699998.0
2005-02-09 17:52:00,0.68792,0.68792,0.68785,0.68792,92500001.0
2005-02-09 17:53:00,0.68795,0.68795,0.68786,0.68791,142599998.0
2005-02-09 17:54:00,0.68797,0.688,0.68795,0.68795,82100000.0
2005-02-09 17:55:00,0.6881,0.68814,0.68792,0.68809,145499995.0
2005-02-09 17:56:00,0.68812,0.68829,0.68808,0.68825,121600000.0
2005-02-09 17:57:00,0.68827,0.68834,0.68826,0.68827,198499997.0
2005-02-09 17:58:00,0.68829,0.68829,0.68811,0.68812,35500000.0
2005-02-09 17:59:00,0.68818,0.68821,0.68812,0.68814,159600000.0
2005-02-09 18:00:00,0.68808,0.68812,0.68803,0.68804,117999998.0
2005-02-09 18:01:00,0.68807,0.68811,0.688,0.688,1194400001.0
2005-02-09 18:02:00,0.68805,0.68812,0.68803,0.68805,1423299997.0
2005-02-09 18:03:00,0.68807,0.68819,0.68798,0.68815,1762299988.0
2005-02-09 18:04:00,0.68807,0.68813,0.68796,0.68807,775499989.0
2005-02-09 18:05:00,0.68807,0.68814,0.68801,0.68808,1276599990.0
2005-02-09 18:06:00,0.68808,0.68815,0.68803,0.68805,1635100007.0
2005-02-09 18:07:00,0.6892,0.6892,0.6884,0.6886,936699999.0
2005-02-09 18:08:00,0.6885,0.6885,0.6884,0.6884,936699999.0
2005-02-09 18:09:00,0.68808,0.68816,0.68805,0.68812,936699999.0
2005-02-09 18:10:00,0.68812,0.68824,0.68807,0.68815,950700004.0
2005-02-09 18:11:00,0.68804,0.68815,0.68803,0.68815,1041999995.0
2005-02-09 18:12:00,0.68815,0.68815,0.68807,0.68809,1102900000.0
2005-02-09 18:13:00,0.6881,0.6882,0.6881,0.68816,1037999997.0
2005-02-09 18:14:00,0.68823,0.68827,0.68815,0.68816,1447599992.0
2005-02-09 18:15:00,0.68824,0.68824,0.68808,0.68812,2004800006.0
2005-02-09 18:16:00,0.6881,0.68816,0.68803,0.68804,1566500005.0
2005-02-09 18:17:00,0.68804,0.68822,0.68803,0.68818,780299997.0
2005-02-09 18:18:00,0.68823,0.68851,0.68808,0.68842,894800001.0
2005-02-09 18:19:00,0.68838,0.68841,0.68829,0.6883,769800000.0
2005-02-09 18:20:00,0.6883,0.68841,0.68825,0.68826,691100003.0
2005-02-09 18:21:00,0.68822,0.68822,0.68799,0.68805,1287499994.0
2005-02-09 18:22:00,0.68811,0.68813,0.68795,0.68813,1021599993.0
2005-02-09 18:23:00,0.68813,0.68817,0.68806,0.68817,1359399994.0
2005-02-09 18:24:00,0.68805,0.68815,0.68804,0.68804,823300000.0
2005-02-09 18:25:00,0.68807,0.68812,0.68805,0.68807,856900001.0
2005-02-09 18:26:00,0.68814,0.68824,0.68814,0.6882,1204699989.0
2005-02-09 18:27:00,0.68829,0.68829,0.68822,0.68823,850799994.0
2005-02-09 18:28:00,0.68819,0.68819,0.68798,0.68818,620900000.0
2005-02-09 18:29:00,0.68824,0.68824,0.68812,0.6882,657100006.0
2005-02-09 18:30:00,0.68824,0.68824,0.68807,0.68818,923900002.0
2005-02-09 18:31:00,0.68814,0.68823,0.68808,0.68816,552000002.0
2005-02-09 18:32:00,0.68827,0.68838,0.68823,0.6883,802100005.0
2005-02-09 18:33:00,0.6884,0.68877,0.68827,0.68861,929600011.0
2005-02-09 18:34:00,0.68858,0.6887,0.6884,0.68853,1120999996.0
2005-02-09 18:35:00,0.68855,0.68863,0.68841,0.68856,538000003.0
2005-02-09 18:36:00,0.68866,0.68868,0.6886,0.68865,150999999.0
2005-02-09 18:37:00,0.68864,0.6888,0.6886,0.68875,482500001.0
2005-02-09 18:38:00,0.68876,0.6888,0.68851,0.68851,337599996.0
2005-02-09 18:39:00,0.68863,0.68863,0.68849,0.68849,448599998.0
2005-02-09 18:40:00,0.68859,0.68861,0.68845,0.68851,444699999.0
2005-02-09 18:41:00,0.68854,0.68857,0.68846,0.68851,592199997.0
2005-02-09 18:42:00,0.68853,0.68878,0.68853,0.68878,514400002.0
2005-02-09 18:43:00,0.68881,0.6889,0.68873,0.68887,310300002.0
2005-02-09 18:44:00,0.68891,0.68891,0.68875,0.68875,650200002.0
2005-02-09 18:45:00,0.68881,0.68881,0.68867,0.6887,299900003.0
2005-02-09 18:46:00,0.68869,0.6887,0.68862,0.68865,154599996.0
2005-02-09 18:47:00,0.68865,0.68865,0.68854,0.68856,185000004.0
2005-02-09 18:48:00,0.6886,0.6886,0.68843,0.68847,281399997.0
2005-02-09 18:49:00,0.68834,0.68843,0.68825,0.68828,129800001.0
2005-02-09 18:50:00,0.68827,0.68837,0.68825,0.68837,86400002.0
2005-02-09 18:51:00,0.68838,0.68845,0.68832,0.68837,482899998.0
2005-02-09 18:52:00,0.68836,0.68842,0.68831,0.68842,368399996.0
2005-02-09 18:53:00,0.68842,0.68848,0.68835,0.68837,776699993.0
2005-02-09 18:54:00,0.68838,0.68843,0.68835,0.68843,171000001.0
2005-02-09 18:55:00,0.6884,0.6885,0.68839,0.68847,533100002.0
2005-02-09 18:56:00,0.68853,0.68864,0.68846,0.68846,290399997.0
2005-02-09 18:57:00,0.6885,0.68865,0.68845,0.68845,288200002.0
2005-02-09 18:58:00,0.6885,0.68854,0.68842,0.68847,883900004.0
2005-02-09 18:59:00,0.68845,0.68852,0.6884,0.6884,842200008.0
2005-02-09 19:00:00,0.68844,0.68845,0.68836,0.68845,714299988.0
2005-02-09 19:01:00,0.68846,0.68846,0.68837,0.68842,193900001.0
2005-02-09 19:02:00,0.68848,0.68852,0.68847,0.6885,581599996.0
2005-02-09 19:03:00,0.68852,0.68858,0.68847,0.68848,575299999.0
2005-02-09 19:04:00,0.68854,0.68861,0.68849,0.68852,373399999.0
2005-02-09 19:05:00,0.68847,0.68853,0.68841,0.68845,521000000.0
2005-02-09 19:06:00,0.6884,0.68852,0.6884,0.68847,711299999.0
2005-02-09 19:07:00,0.68857,0.68878,0.68852,0.68871,359899997.0
2005-02-09 19:08:00,0.68865,0.68865,0.68838,0.6884,986699994.0
2005-02-09 19:09:00,0.68835,0.68846,0.68834,0.68846,446300004.0
2005-02-09 19:10:00,0.68843,0.68843,0.68829,0.68842,340099996.0
2005-02-09 19:11:00,0.68837,0.68846,0.68831,0.68846,213800001.0
2005-02-09 19:12:00,0.6884,0.6884,0.6883,0.68838,179100001.0
2005-02-09 19:13:00,0.68838,0.68842,0.68831,0.68841,375000000.0
2005-02-09 19:14:00,0.68843,0.68844,0.68825,0.68825,188899999.0
2005-02-09 19:15:00,0.68828,0.68835,0.68823,0.68827,468499999.0
2005-02-09 19:16:00,0.68833,0.68833,0.68827,0.68827,263900003.0
2005-02-09 19:17:00,0.68825,0.68825,0.68825,0.68825,332099998.0
2005-02-09 19:18:00,0.68823,0.68829,0.68818,0.68824,259300004.0
2005-02-09 19:19:00,0.68822,0.68833,0.68822,0.6883,525100001.0
2005-02-09 19:20:00,0.68827,0.68833,0.68826,0.68827,334500002.0
2005-02-09 19:21:00,0.68831,0.68832,0.68825,0.68825,308799998.0
2005-02-09 19:22:00,0.6883,0.68835,0.68829,0.68831,353999999.0
2005-02-09 19:23:00,0.68832,0.68834,0.68827,0.68827,486400003.0
2005-02-09 19:24:00,0.68837,0.68848,0.68837,0.68846,64200000.0
2005-02-09 19:25:00,0.68833,0.68836,0.68827,0.68829,208899995.0
2005-02-09 19:26:00,0.68829,0.68837,0.68827,0.68827,613500001.0
2005-02-09 19:27:00,0.68827,0.68832,0.68825,0.68827,799600004.0
2005-02-09 19:28:00,0.68823,0.6883,0.68823,0.6883,234499995.0
2005-02-09 19:29:00,0.68827,0.6883,0.68824,0.68826,413900004.0
2005-02-09 19:30:00,0.68823,0.68829,0.68819,0.68819,657099996.0
2005-02-09 19:31:00,0.6882,0.68821,0.6881,0.68815,700600002.0
2005-02-09 19:32:00,0.68813,0.68823,0.6881,0.6881,290099999.0
2005-02-09 19:33:00,0.68803,0.68808,0.68798,0.68799,300799998.0
2005-02-09 19:34:00,0.68803,0.68803,0.68797,0.688,402099999.0
2005-02-09 19:35:00,0.68802,0.68812,0.68802,0.68805,548900005.0
2005-02-09 19:36:00,0.6881,0.68815,0.68807,0.68815,536999994.0
2005-02-09 19:37:00,0.68813,0.68813,0.68806,0.68807,438799994.0
2005-02-09 19:38:00,0.68805,0.6881,0.68805,0.68808,296500005.0
2005-02-09 19:39:00,0.68805,0.6881,0.68805,0.6881,777700006.0
2005-02-09 19:40:00,0.68807,0.68817,0.68807,0.68812,708099998.0
2005-02-09 19:41:00,0.68808,0.68814,0.68807,0.68812,533999999.0
2005-02-09 19:42:00,0.68808,0.68812,0.68807,0.68807,272200003.0
2005-02-09 19:43:00,0.68808,0.68814,0.68808,0.68814,131800002.0
2005-02-09 19:44:00,0.68812,0.68815,0.6881,0.68812,337999996.0
2005-02-09 19:45:00,0.6881,0.68813,0.68803,0.68803,190200002.0
2005-02-09 19:46:00,0.68805,0.68806,0.688,0.688,173900002.0
2005-02-09 19:47:00,0.68804,0.68808,0.68804,0.68805,51700000.0
2005-02-09 19:48:00,0.68804,0.68807,0.688,0.68803,166699995.0
2005-02-09 19:49:00,0.68804,0.6881,0.68804,0.68809,207199998.0
2005-02-09 19:50:00,0.68807,0.68814,0.68806,0.6881,389500005.0
2005-02-09 19:51:00,0.68824,0.68824,0.68813,0.68817,295900003.0
2005-02-09 19:52:00,0.68815,0.68821,0.68815,0.68815,285900003.0
2005-02-09 19:53:00,0.68816,0.68816,0.6881,0.68815,67999998.0
2005-02-09 19:54:00,0.68813,0.68817,0.68808,0.68808,143199999.0
2005-02-09 19:55:00,0.68812,0.68814,0.68806,0.68814,137800002.0
2005-02-09 19:56:00,0.68819,0.68823,0.68817,0.68823,178599999.0
2005-02-09 19:57:00,0.6883,0.68832,0.68824,0.68825,686800000.0
2005-02-09 19:58:00,0.68823,0.6883,0.68823,0.68827,384799999.0
2005-02-09 19:59:00,0.68828,0.68839,0.68828,0.68837,564899998.0
2005-02-09 20:00:00,0.6884,0.68848,0.68833,0.68847,87200001.0
2005-02-09 20:01:00,0.68843,0.68851,0.68843,0.68847,247799999.0
2005-02-09 20:02:00,0.68853,0.68855,0.68841,0.68845,112199999.0
2005-02-09 20:03:00,0.68853,0.68853,0.68847,0.68853,213000002.0
2005-02-09 20:04:00,0.68853,0.68853,0.68834,0.68842,85000001.0
2005-02-09 20:05:00,0.68838,0.68848,0.68836,0.68845,162899997.0
2005-02-09 20:06:00,0.68841,0.68858,0.68841,0.68858,153600002.0
2005-02-09 20:07:00,0.68853,0.68853,0.68843,0.68846,113400002.0
2005-02-09 20:08:00,0.6885,0.68854,0.68842,0.68845,584100003.0
2005-02-09 20:09:00,0.68845,0.68849,0.68839,0.68849,202799994.0
2005-02-09 20:10:00,0.68854,0.68857,0.68846,0.68857,174499997.0
2005-02-09 20:11:00,0.68859,0.68873,0.68855,0.68873,234200003.0
2005-02-09 20:12:00,0.68873,0.68873,0.6885,0.68863,1014500002.0
2005-02-09 20:13:00,0.68868,0.68869,0.6886,0.68863,285200001.0
2005-02-09 20:14:00,0.68868,0.68868,0.68859,0.68859,438899999.0
2005-02-09 20:15:00,0.6887,0.68871,0.68858,0.68869,756899997.0
2005-02-09 20:16:00,0.68872,0.68878,0.68861,0.68873,428399993.0
2005-02-09 20:17:00,0.6888,0.68886,0.68878,0.68883,211799998.0
2005-02-09 20:18:00,0.68883,0.68883,0.68867,0.6888,278399994.0
2005-02-09 20:19:00,0.68886,0.68895,0.68878,0.6888,565699994.0
2005-02-09 20:20:00,0.68881,0.68881,0.68871,0.68878,445200001.0
2005-02-09 20:21:00,0.68875,0.68882,0.68873,0.68882,288200000.0
2005-02-09 20:22:00,0.68879,0.68882,0.68876,0.68877,122300000.0
2005-02-09 20:23:00,0.68878,0.68882,0.6887,0.6887,577000001.0
2005-02-09 20:24:00,0.68866,0.68874,0.68865,0.68865,381000001.0
2005-02-09 20:25:00,0.68863,0.68866,0.68856,0.68856,536000000.0
2005-02-09 20:26:00,0.68856,0.68859,0.6885,0.68853,878500006.0
2005-02-09 20:27:00,0.68854,0.6886,0.68851,0.68851,337799999.0
2005-02-09 20:28:00,0.68853,0.68856,0.68843,0.68851,442900003.0
2005-02-09 20:29:00,0.68858,0.68861,0.68848,0.68848,590499999.0
2005-02-09 20:30:00,0.68855,0.68869,0.68854,0.68864,1737500007.0
2005-02-09 20:31:00,0.68865,0.68868,0.68856,0.68857,910999992.0
2005-02-09 20:32:00,0.68863,0.68868,0.68858,0.6886,1564999997.0
2005-02-09 20:33:00,0.6886,0.68865,0.68856,0.68856,399200001.0
2005-02-09 20:34:00,0.68855,0.68866,0.68855,0.6886,328500004.0
2005-02-09 20:35:00,0.68868,0.6887,0.68849,0.68849,220200003.0
2005-02-09 20:36:00,0.68847,0.68858,0.68843,0.68855,306899998.0
2005-02-09 20:37:00,0.68862,0.68865,0.68857,0.68858,767100005.0
2005-02-09 20:38:00,0.68859,0.68866,0.68857,0.68857,925100002.0
2005-02-09 20:39:00,0.6886,0.68864,0.68855,0.68855,218200001.0
2005-02-09 20:40:00,0.6886,0.68863,0.68844,0.68848,375799997.0
2005-02-09 20:41:00,0.68853,0.68856,0.68848,0.68856,331500002.0
2005-02-09 20:42:00,0.6886,0.68861,0.68855,0.68858,83099999.0
2005-02-09 20:43:00,0.68866,0.68866,0.68855,0.68855,645099992.0
2005-02-09 20:44:00,0.68858,0.68858,0.68843,0.68847,929499996.0
2005-02-09 20:45:00,0.6886,0.6886,0.68849,0.68856,352300000.0
2005-02-09 20:46:00,0.68868,0.68871,0.68858,0.68871,232399992.0
2005-02-09 20:47:00,0.68865,0.68872,0.68861,0.68862,579899994.0
2005-02-09 20:48:00,0.68863,0.68871,0.68856,0.68856,787700000.0
2005-02-09 20:49:00,0.68862,0.68866,0.6886,0.68864,290899996.0
2005-02-09 20:50:00,0.68865,0.68866,0.68858,0.6886,1248700003.0
2005-02-09 20:51:00,0.68863,0.68866,0.68858,0.68858,501400005.0
2005-02-09 20:52:00,0.68868,0.6887,0.6886,0.6887,583399998.0
2005-02-09 20:53:00,0.68871,0.68875,0.68868,0.68872,808600000.0
2005-02-09 20:54:00,0.6887,0.6887,0.68862,0.6887,668700002.0
2005-02-09 20:55:00,0.68869,0.68869,0.6886,0.68863,520899994.0
2005-02-09 20:56:00,0.68867,0.68873,0.6886,0.68865,1305499995.0
2005-02-09 20:57:00,0.68862,0.68871,0.68862,0.68865,1109099996.0
2005-02-09 20:58:00,0.68853,0.68888,0.68853,0.68883,800000010.0
2005-02-09 20:59:00,0.68871,0.68878,0.68867,0.6887,1515800001.0
2005-02-09 21:00:00,0.6887,0.6888,0.6887,0.68873,1679200007.0
2005-02-09 21:01:00,0.68873,0.68879,0.6887,0.68875,1473699998.0
2005-02-09 21:02:00,0.68875,0.68876,0.68866,0.68872,549200003.0
2005-02-09 21:03:00,0.68869,0.68881,0.68869,0.68872,780599996.0
2005-02-09 21:04:00,0.68868,0.68876,0.68868,0.68876,517500002.0
2005-02-09 21:05:00,0.68863,0.68868,0.68859,0.68861,841999989.0
2005-02-09 21:06:00,0.6886,0.68866,0.68858,0.6886,612499994.0
2005-02-09 21:07:00,0.6886,0.68862,0.68858,0.68858,140799999.0
2005-02-09 21:08:00,0.68855,0.68856,0.68846,0.68849,268499998.0
2005-02-09 21:09:00,0.68853,0.68865,0.68853,0.68853,449399998.0
2005-02-09 21:10:00,0.68852,0.68854,0.68848,0.6885,200100003.0
2005-02-09 21:11:00,0.68851,0.68858,0.68851,0.68858,177600003.0
2005-02-09 21:12:00,0.68855,0.68855,0.68852,0.68854,112399999.0
2005-02-09 21:13:00,0.68858,0.6887,0.68855,0.68855,396400000.0
2005-02-09 21:14:00,0.68856,0.68862,0.68852,0.68854,718299998.0
2005-02-09 21:15:00,0.68858,0.6886,0.68853,0.68856,339999996.0
2005-02-09 21:16:00,0.68853,0.68856,0.68847,0.68856,347700001.0
2005-02-09 21:17:00,0.68863,0.68864,0.68855,0.68856,174500000.0
2005-02-09 21:18:00,0.68856,0.68859,0.68847,0.68847,198099997.0
2005-02-09 21:19:00,0.68843,0.68847,0.6884,0.6884,460500000.0
2005-02-09 21:20:00,0.68848,0.68848,0.68841,0.68842,1060500006.0
2005-02-09 21:21:00,0.68846,0.68853,0.68845,0.68845,415000000.0
2005-02-09 21:22:00,0.68855,0.68862,0.6885,0.68862,1007599996.0
2005-02-09 21:23:00,0.68857,0.68857,0.6885,0.6885,50300000.0
2005-02-09 21:24:00,0.68856,0.6886,0.6885,0.6885,209700000.0
2005-02-09 21:25:00,0.68854,0.68859,0.6885,0.6885,233900000.0
2005-02-09 21:26:00,0.68858,0.68858,0.68849,0.68849,90899996.0
2005-02-09 21:27:00,0.68852,0.68855,0.68851,0.68851,177600001.0
2005-02-09 21:28:00,0.68851,0.6886,0.68846,0.68849,221700000.0
2005-02-09 21:29:00,0.68849,0.68849,0.68844,0.68844,39900000.0
2005-02-09 21:30:00,0.68846,0.6885,0.68844,0.68848,175300000.0
2005-02-09 21:31:00,0.68849,0.68855,0.68848,0.68848,100599999.0
2005-02-09 21:32:00,0.6885,0.68858,0.68847,0.68847,618599999.0
2005-02-09 21:33:00,0.68849,0.68857,0.68845,0.68845,431300001.0
2005-02-09 21:34:00,0.68847,0.68851,0.68844,0.68851,520300000.0
2005-02-09 21:35:00,0.68854,0.68854,0.68846,0.68848,304599997.0
2005-02-09 21:36:00,0.68847,0.68859,0.68847,0.68852,242199998.0
2005-02-09 21:37:00,0.68858,0.68859,0.68852,0.68859,420899999.0
2005-02-09 21:38:00,0.68856,0.68857,0.68843,0.68847,132700002.0
2005-02-09 21:39:00,0.6884,0.68855,0.6884,0.68853,103999999.0
2005-02-09 21:40:00,0.68845,0.68854,0.68845,0.68847,176300001.0
2005-02-09 21:41:00,0.68851,0.68851,0.68844,0.68846,184600002.0
2005-02-09 21:42:00,0.68845,0.68849,0.68841,0.68849,168500004.0
2005-02-09 21:43:00,0.68842,0.68849,0.68839,0.68843,287700000.0
2005-02-09 21:44:00,0.68843,0.68847,0.68835,0.68847,384600001.0
2005-02-09 21:45:00,0.68831,0.68841,0.68827,0.68829,154000001.0
2005-02-09 21:46:00,0.68835,0.68838,0.68832,0.68832,414299999.0
2005-02-09 21:47:00,0.68839,0.68839,0.68825,0.6883,284500001.0
2005-02-09 21:48:00,0.68833,0.68833,0.68823,0.68823,134699999.0
2005-02-09 21:49:00,0.68824,0.68832,0.68824,0.6883,136199999.0
2005-02-09 21:50:00,0.68828,0.68832,0.6882,0.68822,201000000.0
2005-02-09 21:51:00,0.68825,0.68826,0.68818,0.68818,309199999.0
2005-02-09 21:52:00,0.68824,0.68826,0.68816,0.68816,143799999.0
2005-02-09 21:53:00,0.68825,0.68827,0.68819,0.68819,90800003.0
2005-02-09 21:54:00,0.68827,0.68827,0.68819,0.68823,373600003.0
2005-02-09 21:55:00,0.68823,0.68828,0.6882,0.6882,104400001.0
2005-02-09 21:56:00,0.68826,0.68826,0.6882,0.6882,133700000.0
2005-02-09 21:57:00,0.68824,0.6883,0.68822,0.68825,368100001.0
2005-02-09 21:58:00,0.68823,0.68825,0.68823,0.68825,97200002.0
2005-02-09 21:59:00,0.68825,0.6883,0.68821,0.68824,263100000.0
2005-02-09 22:00:00,0.68817,0.68823,0.68813,0.68818,171800004.0
2005-02-09 22:01:00,0.68815,0.6882,0.68813,0.6882,285600000.0
2005-02-09 22:02:00,0.6882,0.68823,0.68813,0.68815,470000002.0
2005-02-09 22:03:00,0.68815,0.68817,0.68809,0.68813,485599999.0
2005-02-09 22:04:00,0.68816,0.68816,0.68799,0.68799,420399998.0
2005-02-09 22:05:00,0.68803,0.68803,0.68794,0.68798,109199999.0
2005-02-09 22:06:00,0.68807,0.68809,0.68802,0.68803,97200000.0
2005-02-09 22:07:00,0.68808,0.68814,0.68807,0.68814,143199999.0
2005-02-09 22:08:00,0.68807,0.68816,0.68801,0.68808,303800002.0
2005-02-09 22:09:00,0.68809,0.68818,0.68809,0.68815,117400001.0
2005-02-09 22:10:00,0.68815,0.68816,0.68809,0.68812,146300000.0
2005-02-09 22:11:00,0.68827,0.6884,0.68827,0.6884,129599999.0
2005-02-09 22:12:00,0.68813,0.68818,0.68807,0.68812,349999997.0
2005-02-09 22:13:00,0.6882,0.6882,0.68814,0.68814,174400002.0
2005-02-09 22:14:00,0.68819,0.68819,0.68811,0.68815,170600000.0
2005-02-09 22:15:00,0.68818,0.68818,0.68811,0.68815,692799997.0
2005-02-09 22:16:00,0.68817,0.68818,0.68807,0.68815,467700002.0
2005-02-09 22:17:00,0.68816,0.68816,0.68814,0.68814,63000002.0
2005-02-09 22:18:00,0.68813,0.68821,0.68813,0.6882,119499999.0
2005-02-09 22:19:00,0.68822,0.68826,0.68821,0.68822,236699999.0
2005-02-09 22:20:00,0.68822,0.68826,0.68818,0.68826,49400000.0
2005-02-09 22:21:00,0.68827,0.68833,0.68821,0.68823,439800002.0
2005-02-09 22:22:00,0.68826,0.68827,0.6882,0.6882,450699997.0
2005-02-09 22:23:00,0.68817,0.68827,0.68817,0.68817,381799995.0
2005-02-09 22:24:00,0.68821,0.68826,0.6882,0.68822,304300004.0
2005-02-09 22:25:00,0.68821,0.6883,0.68821,0.68825,282099997.0
2005-02-09 22:26:00,0.68823,0.68827,0.68823,0.68824,327700002.0
2005-02-09 22:27:00,0.68824,0.6883,0.68824,0.68827,140599998.0
2005-02-09 22:28:00,0.68824,0.68826,0.6882,0.6882,192900001.0
2005-02-09 22:29:00,0.68826,0.68829,0.68821,0.68821,382900006.0
2005-02-09 22:30:00,0.68824,0.68827,0.68823,0.68823,98300003.0
2005-02-09 22:31:00,0.68827,0.68827,0.68822,0.68824,102999998.0
2005-02-09 22:32:00,0.6883,0.68836,0.6883,0.6883,302599999.0
2005-02-09 22:33:00,0.68833,0.68834,0.68828,0.68834,140000000.0
2005-02-09 22:34:00,0.68836,0.68836,0.6883,0.6883,272999996.0
2005-02-09 22:35:00,0.68828,0.68832,0.68821,0.68832,151000000.0
2005-02-09 22:36:00,0.68839,0.6884,0.68835,0.68836,127700000.0
2005-02-09 22:37:00,0.68837,0.68842,0.68835,0.68835,276900002.0
2005-02-09 22:38:00,0.68837,0.68843,0.68821,0.68821,136699999.0
2005-02-09 22:39:00,0.68849,0.68854,0.68841,0.68842,245400000.0
2005-02-09 22:40:00,0.68839,0.68855,0.68839,0.68855,380500003.0
2005-02-09 22:41:00,0.68851,0.68854,0.68845,0.68854,155200003.0
2005-02-09 22:42:00,0.68852,0.68856,0.68842,0.68842,296400000.0
2005-02-09 22:43:00,0.6886,0.6886,0.68849,0.68855,114500000.0
2005-02-09 22:44:00,0.68858,0.68858,0.68851,0.68851,107500000.0
2005-02-09 22:45:00,0.68858,0.68859,0.68831,0.68856,197200006.0
2005-02-09 22:46:00,0.68864,0.68875,0.68862,0.68875,208399997.0
2005-02-09 22:47:00,0.68869,0.68869,0.68859,0.68859,107200000.0
2005-02-09 22:48:00,0.68861,0.6887,0.68849,0.68849,464999995.0
2005-02-09 22:49:00,0.68869,0.68869,0.68854,0.68858,127299998.0
2005-02-09 22:50:00,0.68866,0.68866,0.68856,0.68856,143400001.0
2005-02-09 22:51:00,0.68856,0.68857,0.68853,0.68857,123900001.0
2005-02-09 22:52:00,0.68858,0.68858,0.68855,0.68855,45000000.0
2005-02-09 22:53:00,0.68855,0.68862,0.68853,0.68854,67699999.0
2005-02-09 22:54:00,0.68854,0.6886,0.68853,0.68853,135100002.0
2005-02-09 22:55:00,0.68854,0.68858,0.68854,0.68856,116600004.0
2005-02-09 22:56:00,0.68858,0.68858,0.68848,0.68849,74800001.0
2005-02-09 22:57:00,0.68855,0.68856,0.68849,0.68853,304599999.0
2005-02-09 22:58:00,0.68851,0.68858,0.68844,0.68847,351500002.0
2005-02-09 22:59:00,0.68841,0.68849,0.68822,0.6883,251399998.0
2005-02-09 23:00:00,0.68824,0.68859,0.68824,0.68853,130300001.0
2005-02-09 23:01:00,0.68855,0.68857,0.68844,0.68844,107199996.0
2005-02-09 23:02:00,0.68849,0.68854,0.68844,0.68844,137800000.0
2005-02-09 23:03:00,0.68872,0.68872,0.68857,0.68857,145299996.0
2005-02-09 23:04:00,0.68845,0.68845,0.6884,0.68842,34200000.0
2005-02-09 23:05:00,0.68842,0.68845,0.68842,0.68845,94100003.0
2005-02-09 23:06:00,0.68845,0.68851,0.68844,0.68846,132600000.0
2005-02-09 23:07:00,0.6885,0.68857,0.6885,0.68857,31000001.0
2005-02-09 23:08:00,0.68855,0.6886,0.68855,0.68857,92700001.0
2005-02-09 23:09:00,0.68859,0.68859,0.68851,0.68855,203200002.0
2005-02-09 23:10:00,0.68853,0.68855,0.68848,0.68852,143600003.0
2005-02-09 23:11:00,0.68858,0.68858,0.68848,0.68848,180100003.0
2005-02-09 23:12:00,0.68849,0.68858,0.68849,0.68858,100500001.0
2005-02-09 23:13:00,0.68861,0.68862,0.68855,0.6886,147200003.0
2005-02-09 23:14:00,0.68858,0.68863,0.68855,0.68857,141999998.0
2005-02-09 23:15:00,0.68856,0.68863,0.68855,0.6886,124400002.0
2005-02-09 23:16:00,0.68858,0.68858,0.68855,0.68855,14800000.0
2005-02-09 23:17:00,0.68859,0.68862,0.68852,0.68862,191699999.0
2005-02-09 23:18:00,0.68853,0.68853,0.68849,0.68849,9600000.0
2005-02-09 23:19:00,0.68855,0.68855,0.68851,0.68851,36399998.0
2005-02-09 23:20:00,0.68848,0.68849,0.68844,0.68846,134400001.0
2005-02-09 23:21:00,0.68848,0.68848,0.68843,0.68848,90200000.0
2005-02-09 23:22:00,0.68845,0.6885,0.68845,0.68846,58200000.0
2005-02-09 23:23:00,0.68848,0.6885,0.68842,0.68843,199300006.0
2005-02-09 23:24:00,0.68848,0.68856,0.68848,0.68852,102199997.0
2005-02-09 23:25:00,0.68855,0.6886,0.68855,0.6886,47900000.0
2005-02-09 23:26:00,0.68843,0.68843,0.68819,0.68842,60299999.0
2005-02-09 23:27:00,0.68844,0.68853,0.68844,0.68852,87600002.0
2005-02-09 23:28:00,0.68856,0.68858,0.68844,0.68844,93399999.0
2005-02-09 23:29:00,0.68856,0.68858,0.6885,0.6885,138100001.0
2005-02-09 23:30:00,0.68854,0.68866,0.68854,0.6886,211699997.0
2005-02-09 23:31:00,0.68866,0.6887,0.68861,0.68862,91800000.0
2005-02-09 23:32:00,0.68863,0.68866,0.68863,0.68865,256799997.0
2005-02-09 23:33:00,0.68867,0.68867,0.68863,0.68865,146000003.0
2005-02-09 23:34:00,0.68871,0.68872,0.68859,0.68859,136500000.0
2005-02-09 23:35:00,0.68862,0.68868,0.6886,0.68868,189799999.0
2005-02-09 23:36:00,0.68871,0.68871,0.68864,0.68868,137400002.0
2005-02-09 23:37:00,0.68873,0.68873,0.68868,0.68871,133199997.0
2005-02-09 23:38:00,0.68865,0.68873,0.68865,0.68867,186000000.0
2005-02-09 23:39:00,0.68868,0.68868,0.68859,0.68864,99000001.0
2005-02-09 23:40:00,0.68864,0.68868,0.68864,0.68865,199600002.0
2005-02-09 23:41:00,0.68867,0.68869,0.68867,0.68868,109600002.0
2005-02-09 23:42:00,0.68866,0.68877,0.68866,0.68875,120500002.0
2005-02-09 23:43:00,0.68876,0.68876,0.68866,0.68871,129100000.0
2005-02-09 23:44:00,0.68866,0.68866,0.68859,0.68859,44700001.0
2005-02-09 23:45:00,0.68865,0.68867,0.68865,0.68866,18100000.0
2005-02-09 23:46:00,0.68871,0.68881,0.6887,0.68881,91999999.0
2005-02-09 23:47:00,0.68867,0.68867,0.68858,0.68862,178200003.0
2005-02-09 23:48:00,0.68869,0.68871,0.68866,0.6887,114200000.0
2005-02-09 23:49:00,0.68871,0.68895,0.68869,0.68881,184799999.0
2005-02-09 23:50:00,0.68879,0.68889,0.68879,0.68886,122800001.0
2005-02-09 23:51:00,0.68893,0.68893,0.68887,0.68887,27100001.0
2005-02-09 23:52:00,0.68883,0.68893,0.68883,0.68893,111299999.0
2005-02-09 23:53:00,0.68892,0.68897,0.68892,0.68892,190800001.0
2005-02-09 23:54:00,0.68894,0.68894,0.68877,0.68877,144300002.0
2005-02-09 23:55:00,0.68888,0.68888,0.68881,0.68881,126999998.0
2005-02-09 23:56:00,0.68878,0.68882,0.68874,0.68881,107299999.0
2005-02-09 23:57:00,0.68884,0.68884,0.68877,0.68877,125500001.0
2005-02-09 23:58:00,0.68877,0.6889,0.68858,0.6889,157399999.0
2005-02-09 23:59:00,0.68887,0.68889,0.68885,0.68887,103199997.0
2005-02-10 00:00:00,0.68882,0.68885,0.68876,0.68876,155300002.0
2005-02-10 00:01:00,0.68891,0.68909,0.6889,0.68909,121300001.0
2005-02-10 00:02:00,0.68902,0.68902,0.68888,0.68892,76300002.0
2005-02-10 00:03:00,0.68893,0.68899,0.68887,0.68896,152900000.0
2005-02-10 00:04:00,0.6889,0.68897,0.6888,0.68894,215600000.0
2005-02-10 00:05:00,0.68898,0.68898,0.68889,0.68894,148599999.0
2005-02-10 00:06:00,0.68893,0.68913,0.68893,0.68912,113699999.0
2005-02-10 00:07:00,0.689,0.68901,0.68892,0.68892,258200003.0
2005-02-10 00:08:00,0.6886,0.68895,0.6886,0.68892,160100003.0
2005-02-10 00:09:00,0.68907,0.6891,0.68888,0.68888,113999999.0
2005-02-10 00:10:00,0.68871,0.68898,0.68871,0.68896,115700002.0
2005-02-10 00:11:00,0.68898,0.68898,0.68875,0.68875,109200000.0
2005-02-10 00:12:00,0.68886,0.68889,0.68886,0.68886,144900002.0
2005-02-10 00:13:00,0.68889,0.68906,0.68889,0.68899,119300002.0
2005-02-10 00:14:00,0.68885,0.689,0.68878,0.68878,169799996.0
2005-02-10 00:15:00,0.6889,0.68892,0.68885,0.68892,85399998.0
2005-02-10 00:16:00,0.68886,0.68909,0.68876,0.68909,162899998.0
2005-02-10 00:17:00,0.68893,0.68893,0.68888,0.68888,81300002.0
2005-02-10 00:18:00,0.68887,0.68894,0.68887,0.68894,168799997.0
2005-02-10 00:19:00,0.68892,0.68892,0.6888,0.68889,155700003.0
2005-02-10 00:20:00,0.68885,0.68893,0.68882,0.68888,122300001.0
2005-02-10 00:21:00,0.68893,0.68893,0.68884,0.68884,30200000.0
2005-02-10 00:22:00,0.68881,0.68887,0.68881,0.68887,109800003.0
2005-02-10 00:23:00,0.68884,0.68893,0.68884,0.68893,87799998.0
2005-02-10 00:24:00,0.68902,0.68904,0.68897,0.68897,119100000.0
2005-02-10 00:25:00,0.68897,0.689,0.68895,0.68895,59700000.0
2005-02-10 00:26:00,0.68904,0.68906,0.68892,0.68906,118400001.0
2005-02-10 00:27:00,0.68894,0.68894,0.68882,0.68891,124400001.0
2005-02-10 00:28:00,0.68898,0.68898,0.6889,0.68891,135099998.0
2005-02-10 00:29:00,0.68894,0.689,0.68893,0.68897,155400000.0
2005-02-10 00:30:00,0.689,0.68905,0.6889,0.68902,80400000.0
2005-02-10 00:31:00,0.68901,0.68905,0.68894,0.68901,146900000.0
2005-02-10 00:32:00,0.689,0.6891,0.68893,0.6891,70800000.0
2005-02-10 00:33:00,0.68909,0.68913,0.68907,0.68912,84599999.0
2005-02-10 00:34:00,0.68893,0.68906,0.6889,0.68906,164900000.0
2005-02-10 00:35:00,0.68905,0.68915,0.68905,0.68915,136300002.0
2005-02-10 00:36:00,0.68911,0.68911,0.68909,0.68909,48700002.0
2005-02-10 00:37:00,0.6891,0.68914,0.68899,0.68909,190899999.0
2005-02-10 00:38:00,0.68911,0.68913,0.68911,0.68913,66999999.0
2005-02-10 00:39:00,0.68911,0.68912,0.68907,0.68912,97999999.0
2005-02-10 00:40:00,0.68923,0.68923,0.689,0.68903,41700000.0
2005-02-10 00:41:00,0.68913,0.68914,0.68907,0.68911,321400002.0
2005-02-10 00:42:00,0.68901,0.68903,0.68884,0.68899,155900000.0
2005-02-10 00:43:00,0.68903,0.68905,0.68903,0.68903,173199999.0
2005-02-10 00:44:00,0.689,0.68904,0.68888,0.68904,135999997.0
2005-02-10 00:45:00,0.68903,0.68903,0.68894,0.68898,157599996.0
2005-02-10 00:46:00,0.68894,0.68906,0.68878,0.68906,124200002.0
2005-02-10 00:47:00,0.68898,0.689,0.68898,0.689,81500002.0
2005-02-10 00:48:00,0.68898,0.689,0.68898,0.68898,139499999.0
2005-02-10 00:49:00,0.68902,0.68902,0.68895,0.68895,153000000.0
2005-02-10 00:50:00,0.68902,0.68903,0.689,0.689,36700000.0
2005-02-10 00:51:00,0.68907,0.68907,0.68896,0.68902,144799997.0
2005-02-10 00:52:00,0.6889,0.68906,0.6889,0.68897,249399997.0
2005-02-10 00:53:00,0.68915,0.68915,0.68903,0.6891,160300000.0
2005-02-10 00:54:00,0.68901,0.68905,0.68901,0.68902,61000002.0
2005-02-10 00:55:00,0.68903,0.68903,0.68898,0.68898,73900002.0
2005-02-10 00:56:00,0.68895,0.689,0.68892,0.68897,99500000.0
2005-02-10 00:57:00,0.68897,0.689,0.68895,0.68898,183800000.0
2005-02-10 00:58:00,0.6889,0.6891,0.68888,0.6891,29300000.0
2005-02-10 00:59:00,0.68897,0.689,0.68897,0.689,31900000.0
2005-02-10 01:00:00,0.68897,0.689,0.68897,0.689,45600001.0
2005-02-10 01:01:00,0.68898,0.68907,0.68898,0.68907,24800000.0
2005-02-10 01:02:00,0.68893,0.68893,0.6887,0.68873,93100000.0
2005-02-10 01:03:00,0.6888,0.68892,0.6888,0.68888,129800002.0
2005-02-10 01:04:00,0.6889,0.68901,0.68887,0.68901,61100002.0
2005-02-10 01:05:00,0.689,0.689,0.68889,0.68895,153900000.0
2005-02-10 01:06:00,0.689,0.6891,0.68892,0.6891,137399999.0
2005-02-10 01:07:00,0.68895,0.68903,0.68893,0.68893,101299998.0
2005-02-10 01:08:00,0.68868,0.68898,0.68867,0.68898,141900000.0
2005-02-10 01:09:00,0.689,0.689,0.68895,0.68898,98499997.0
2005-02-10 01:10:00,0.689,0.689,0.68895,0.68898,280100000.0
2005-02-10 01:11:00,0.68898,0.68902,0.68898,0.689,202899999.0
2005-02-10 01:12:00,0.68895,0.68899,0.68893,0.68899,156700004.0
2005-02-10 01:13:00,0.68898,0.68902,0.68891,0.68902,146399997.0
2005-02-10 01:14:00,0.689,0.68903,0.68898,0.68903,200100001.0
2005-02-10 01:15:00,0.689,0.68902,0.68898,0.68902,52600001.0
2005-02-10 01:16:00,0.68901,0.68904,0.68897,0.68904,156399996.0
2005-02-10 01:17:00,0.68905,0.68905,0.68902,0.68902,67500001.0
2005-02-10 01:18:00,0.68901,0.68901,0.68893,0.68898,145400003.0
2005-02-10 01:19:00,0.68907,0.6891,0.68905,0.68906,237600002.0
2005-02-10 01:20:00,0.68904,0.68908,0.689,0.68908,148500003.0
2005-02-10 01:21:00,0.68908,0.6891,0.68908,0.6891,46100000.0
2005-02-10 01:22:00,0.6891,0.68918,0.68908,0.68918,67000000.0
2005-02-10 01:23:00,0.68906,0.6891,0.68904,0.68906,178800000.0
2005-02-10 01:24:00,0.68906,0.68907,0.68906,0.68907,39300000.0
2005-02-10 01:25:00,0.68905,0.68905,0.68899,0.68899,68600001.0
2005-02-10 01:26:00,0.68895,0.68897,0.68883,0.68883,158600002.0
2005-02-10 01:27:00,0.68893,0.68894,0.68882,0.68882,62500001.0
2005-02-10 01:28:00,0.6889,0.68902,0.68889,0.689,148900000.0
2005-02-10 01:29:00,0.68898,0.68898,0.68884,0.68884,125400002.0
2005-02-10 01:30:00,0.68874,0.68878,0.68867,0.68874,140599997.0
2005-02-10 01:31:00,0.68864,0.68868,0.68861,0.68866,87299999.0
2005-02-10 01:32:00,0.68873,0.68873,0.68873,0.68873,23299999.0
2005-02-10 01:33:00,0.68872,0.6888,0.68865,0.6888,128200002.0
2005-02-10 01:34:00,0.68868,0.68868,0.68862,0.68865,140499996.0
2005-02-10 01:35:00,0.68868,0.6887,0.68865,0.68865,178899999.0
2005-02-10 01:36:00,0.68867,0.6887,0.68867,0.68867,15200000.0
2005-02-10 01:37:00,0.6887,0.6887,0.68867,0.6887,180400001.0
2005-02-10 01:38:00,0.68867,0.68873,0.68862,0.68867,137600001.0
2005-02-10 01:39:00,0.6887,0.6887,0.68863,0.68868,165400002.0
2005-02-10 01:40:00,0.68863,0.68867,0.68863,0.68863,217900001.0
2005-02-10 01:41:00,0.68863,0.68868,0.68863,0.68863,163699998.0
2005-02-10 01:42:00,0.68863,0.68865,0.6886,0.68862,63900002.0
2005-02-10 01:43:00,0.68867,0.68867,0.68866,0.68866,55099998.0
2005-02-10 01:44:00,0.68868,0.68869,0.6886,0.68869,96299999.0
2005-02-10 01:45:00,0.68873,0.68873,0.68861,0.68861,212399999.0
2005-02-10 01:46:00,0.68863,0.6887,0.68863,0.68865,110899999.0
2005-02-10 01:47:00,0.68868,0.68868,0.68864,0.68865,65600002.0
2005-02-10 01:48:00,0.68861,0.68868,0.68861,0.68862,136399996.0
2005-02-10 01:49:00,0.68867,0.6887,0.68865,0.68865,99300000.0
2005-02-10 01:50:00,0.68863,0.68865,0.68856,0.68865,167700000.0
2005-02-10 01:51:00,0.68878,0.68884,0.68867,0.68871,156399998.0
2005-02-10 01:52:00,0.6887,0.6887,0.68867,0.6887,119100003.0
2005-02-10 01:53:00,0.68867,0.68888,0.68867,0.68885,105100000.0
2005-02-10 01:54:00,0.68867,0.6887,0.68858,0.68867,186599996.0
2005-02-10 01:55:00,0.68869,0.68872,0.68864,0.68865,127500000.0
2005-02-10 01:56:00,0.68871,0.68891,0.68868,0.68878,192799998.0
2005-02-10 01:57:00,0.68873,0.68883,0.68873,0.68883,102800002.0
2005-02-10 01:58:00,0.6888,0.6888,0.68878,0.68878,53400002.0
2005-02-10 01:59:00,0.68887,0.68888,0.68877,0.68877,117999998.0
2005-02-10 02:00:00,0.68872,0.68878,0.68871,0.68871,137299997.0
2005-02-10 02:01:00,0.68882,0.68882,0.68862,0.6887,174799998.0
2005-02-10 02:02:00,0.68851,0.68865,0.68833,0.68855,191799997.0
2005-02-10 02:03:00,0.6884,0.6884,0.68809,0.68817,260099997.0
2005-02-10 02:04:00,0.68828,0.68843,0.68828,0.68843,54199999.0
2005-02-10 02:05:00,0.68846,0.68846,0.68818,0.68818,156500000.0
2005-02-10 02:06:00,0.68828,0.68832,0.6881,0.6881,181899996.0
2005-02-10 02:07:00,0.68816,0.68819,0.68808,0.68819,215999998.0
2005-02-10 02:08:00,0.68816,0.68816,0.68805,0.68811,51399999.0
2005-02-10 02:09:00,0.68823,0.68823,0.68801,0.68816,188000002.0
2005-02-10 02:10:00,0.68818,0.68824,0.68807,0.68818,221599996.0
2005-02-10 02:11:00,0.68813,0.68813,0.68807,0.68807,55000000.0
2005-02-10 02:12:00,0.68804,0.6881,0.68799,0.6881,158500001.0
2005-02-10 02:13:00,0.68805,0.68809,0.688,0.68806,42300000.0
2005-02-10 02:14:00,0.6881,0.68819,0.68793,0.68813,236400001.0
2005-02-10 02:15:00,0.68805,0.68818,0.68803,0.68815,258000003.0
2005-02-10 02:16:00,0.68812,0.68816,0.68801,0.68803,177299997.0
2005-02-10 02:17:00,0.68812,0.68815,0.68812,0.68812,102800000.0
2005-02-10 02:18:00,0.68809,0.68821,0.68806,0.68814,123800000.0
2005-02-10 02:19:00,0.68813,0.68817,0.68807,0.68812,365600004.0
2005-02-10 02:20:00,0.6881,0.68821,0.6881,0.6882,144699997.0
2005-02-10 02:21:00,0.68809,0.68818,0.68807,0.68812,222099996.0
2005-02-10 02:22:00,0.68814,0.68823,0.68809,0.68809,71399998.0
2005-02-10 02:23:00,0.68817,0.68817,0.68809,0.68813,62500001.0
2005-02-10 02:24:00,0.68812,0.68812,0.68804,0.68812,97899999.0
2005-02-10 02:25:00,0.68814,0.68816,0.68807,0.6881,76500000.0
2005-02-10 02:26:00,0.68808,0.68811,0.68802,0.6881,89399999.0
2005-02-10 02:27:00,0.68805,0.68815,0.68798,0.68798,173099996.0
2005-02-10 02:28:00,0.68809,0.68812,0.68804,0.68804,100500000.0
2005-02-10 02:29:00,0.68802,0.68815,0.68793,0.68815,128799998.0
2005-02-10 02:30:00,0.68814,0.68825,0.6881,0.68823,111799998.0
2005-02-10 02:31:00,0.68819,0.6883,0.68816,0.68818,120999999.0
2005-02-10 02:32:00,0.68835,0.68837,0.68815,0.68815,165599999.0
2005-02-10 02:33:00,0.68839,0.68845,0.68813,0.68813,67900001.0
2005-02-10 02:34:00,0.68815,0.6884,0.68815,0.68831,128299998.0
2005-02-10 02:35:00,0.68809,0.68825,0.68809,0.68818,108900001.0
2005-02-10 02:36:00,0.68822,0.68839,0.68816,0.68839,235000000.0
2005-02-10 02:37:00,0.68833,0.68856,0.68831,0.68856,141200002.0
2005-02-10 02:38:00,0.68855,0.68855,0.6884,0.68846,142100001.0
2005-02-10 02:39:00,0.68843,0.68843,0.68833,0.68839,162199997.0
2005-02-10 02:40:00,0.68821,0.68839,0.68808,0.68838,209799998.0
2005-02-10 02:41:00,0.68839,0.68843,0.68832,0.68843,168999998.0
2005-02-10 02:42:00,0.68837,0.68837,0.68832,0.68834,50099999.0
2005-02-10 02:43:00,0.68846,0.68846,0.68832,0.68832,15600000.0
2005-02-10 02:44:00,0.6883,0.68844,0.6883,0.68844,82200000.0
2005-02-10 02:45:00,0.68833,0.68842,0.68831,0.68836,174499997.0
2005-02-10 02:46:00,0.68833,0.68838,0.68825,0.68833,200400004.0
2005-02-10 02:47:00,0.68838,0.68843,0.68832,0.68839,121699994.0
2005-02-10 02:48:00,0.68842,0.68843,0.6884,0.6884,53900002.0
2005-02-10 02:49:00,0.68838,0.6884,0.68832,0.68835,151999999.0
2005-02-10 02:50:00,0.68836,0.68843,0.68832,0.68843,174800000.0
2005-02-10 02:51:00,0.6884,0.6884,0.68831,0.68836,55700000.0
2005-02-10 02:52:00,0.68827,0.68827,0.68805,0.68813,124399999.0
2005-02-10 02:53:00,0.68799,0.68799,0.6878,0.68785,126799996.0
2005-02-10 02:54:00,0.68792,0.68792,0.68756,0.68781,147700000.0
2005-02-10 02:55:00,0.68782,0.68792,0.6876,0.68791,89100001.0
2005-02-10 02:56:00,0.68788,0.68788,0.68774,0.68783,103099999.0
2005-02-10 02:57:00,0.68782,0.68783,0.68775,0.68783,82499997.0
2005-02-10 02:58:00,0.68783,0.68783,0.68749,0.68749,140000001.0
2005-02-10 02:59:00,0.68745,0.68777,0.68745,0.68777,94700000.0
2005-02-10 03:00:00,0.68774,0.68775,0.68749,0.68775,97999999.0
2005-02-10 03:01:00,0.68747,0.68785,0.68747,0.68782,160499997.0
2005-02-10 03:02:00,0.68782,0.68785,0.68778,0.68785,119000000.0
2005-02-10 03:03:00,0.68783,0.68788,0.68781,0.68782,58900000.0
2005-02-10 03:04:00,0.68777,0.68783,0.68771,0.68778,170300000.0
2005-02-10 03:05:00,0.6878,0.68784,0.68777,0.68782,163300002.0
2005-02-10 03:06:00,0.68782,0.68784,0.68773,0.68778,132500001.0
2005-02-10 03:07:00,0.68776,0.68782,0.68773,0.68778,109200001.0
2005-02-10 03:08:00,0.68779,0.68782,0.68779,0.68782,57400000.0
2005-02-10 03:09:00,0.68781,0.68786,0.68753,0.6877,338300006.0
2005-02-10 03:10:00,0.68778,0.6878,0.6877,0.6878,134399999.0
2005-02-10 03:11:00,0.68776,0.68781,0.68774,0.68774,226099999.0
2005-02-10 03:12:00,0.68783,0.68787,0.68772,0.68772,143599997.0
2005-02-10 03:13:00,0.68775,0.68786,0.6877,0.68786,182900001.0
2005-02-10 03:14:00,0.6878,0.6878,0.68771,0.68773,182000002.0
2005-02-10 03:15:00,0.68771,0.68778,0.68768,0.68768,147600001.0
2005-02-10 03:16:00,0.68777,0.6879,0.68777,0.68783,108799998.0
2005-02-10 03:17:00,0.68787,0.68795,0.68785,0.68795,153400000.0
2005-02-10 03:18:00,0.68796,0.68796,0.68786,0.68789,127899998.0
2005-02-10 03:19:00,0.68786,0.68789,0.68786,0.68789,73300002.0
2005-02-10 03:20:00,0.68789,0.6879,0.68782,0.6879,170899998.0
2005-02-10 03:21:00,0.68788,0.68788,0.68777,0.68785,171799998.0
2005-02-10 03:22:00,0.68785,0.68787,0.68778,0.68785,250999999.0
2005-02-10 03:23:00,0.68781,0.68784,0.68777,0.68783,86900001.0
2005-02-10 03:24:00,0.68787,0.68787,0.68786,0.68786,31200000.0
2005-02-10 03:25:00,0.68787,0.68787,0.68787,0.68787,4800000.0
2005-02-10 03:26:00,0.68788,0.6879,0.68781,0.68787,137300001.0
2005-02-10 03:27:00,0.68794,0.68801,0.68794,0.68801,29500000.0
2005-02-10 03:28:00,0.68794,0.688,0.68794,0.68795,154300000.0
2005-02-10 03:29:00,0.68798,0.68803,0.68796,0.688,152300005.0
2005-02-10 03:30:00,0.68797,0.68802,0.68792,0.68796,239500000.0
2005-02-10 03:31:00,0.68799,0.68803,0.68798,0.68801,16700000.0
2005-02-10 03:32:00,0.68802,0.6881,0.68801,0.68805,245299998.0
2005-02-10 03:33:00,0.68799,0.68816,0.68799,0.68816,59800000.0
2005-02-10 03:34:00,0.68818,0.68833,0.68811,0.68829,228600006.0
2005-02-10 03:35:00,0.68829,0.68832,0.68816,0.6882,120999998.0
2005-02-10 03:36:00,0.68833,0.68837,0.6882,0.6882,59000000.0
2005-02-10 03:37:00,0.68847,0.68849,0.68838,0.68843,337699998.0
2005-02-10 03:38:00,0.68827,0.68841,0.68827,0.68835,216900004.0
2005-02-10 03:39:00,0.68827,0.68844,0.68827,0.6883,141800000.0
2005-02-10 03:40:00,0.68837,0.6884,0.68837,0.6884,52600000.0
2005-02-10 03:41:00,0.6884,0.6884,0.6884,0.6884,54999998.0
2005-02-10 03:42:00,0.68838,0.68838,0.68822,0.68823,152400001.0
2005-02-10 03:43:00,0.68836,0.68841,0.6882,0.68841,208200001.0
2005-02-10 03:44:00,0.68838,0.68838,0.68821,0.68825,85600001.0
2005-02-10 03:45:00,0.68828,0.68834,0.68828,0.68834,31700000.0
2005-02-10 03:46:00,0.6883,0.68832,0.6882,0.6882,121999999.0
2005-02-10 03:47:00,0.68825,0.6883,0.68814,0.6883,195999998.0
2005-02-10 03:48:00,0.68831,0.68831,0.68824,0.68824,133799996.0
2005-02-10 03:49:00,0.68843,0.68848,0.68836,0.68842,163100003.0
2005-02-10 03:50:00,0.68842,0.68846,0.688,0.688,150900001.0
2005-02-10 03:51:00,0.68834,0.6884,0.68801,0.68801,143900000.0
2005-02-10 03:52:00,0.68843,0.68851,0.68843,0.68847,119600000.0
2005-02-10 03:53:00,0.68854,0.68855,0.68843,0.68845,128699998.0
2005-02-10 03:54:00,0.68848,0.68848,0.68839,0.68848,127799999.0
2005-02-10 03:55:00,0.68846,0.68846,0.68831,0.6884,59900000.0
2005-02-10 03:56:00,0.68843,0.68843,0.68815,0.68821,210299997.0
2005-02-10 03:57:00,0.68831,0.68855,0.68823,0.68855,141199997.0
2005-02-10 03:58:00,0.68847,0.68859,0.68847,0.68857,232899997.0
2005-02-10 03:59:00,0.68853,0.68853,0.68835,0.68835,100799999.0
2005-02-10 04:00:00,0.68849,0.68849,0.68841,0.68849,131499999.0
2005-02-10 04:01:00,0.6885,0.68854,0.68843,0.6885,170599998.0
2005-02-10 04:02:00,0.68849,0.6885,0.68839,0.68843,195200004.0
2005-02-10 04:03:00,0.68849,0.68849,0.68843,0.68843,216500004.0
2005-02-10 04:04:00,0.68847,0.68849,0.68823,0.68823,127100002.0
2005-02-10 04:05:00,0.68833,0.68833,0.68827,0.68833,153600001.0
2005-02-10 04:06:00,0.68837,0.6884,0.68831,0.68835,212100004.0
2005-02-10 04:07:00,0.68835,0.68841,0.68811,0.68837,259699999.0
2005-02-10 04:08:00,0.68841,0.68841,0.68827,0.68835,236000002.0
2005-02-10 04:09:00,0.68842,0.68847,0.6883,0.6883,114600001.0
2005-02-10 04:10:00,0.68836,0.68845,0.68831,0.68845,135700003.0
2005-02-10 04:11:00,0.68851,0.68855,0.68846,0.68846,222900005.0
2005-02-10 04:12:00,0.68851,0.68854,0.68847,0.68847,75700001.0
2005-02-10 04:13:00,0.68847,0.68848,0.68838,0.68843,271500003.0
2005-02-10 04:14:00,0.68838,0.68841,0.68827,0.68841,137099998.0
2005-02-10 04:15:00,0.68838,0.68843,0.68837,0.6884,146100001.0
2005-02-10 04:16:00,0.68844,0.68844,0.68833,0.68833,162899999.0
2005-02-10 04:17:00,0.68835,0.6885,0.68833,0.6885,120600001.0
2005-02-10 04:18:00,0.68848,0.68851,0.68841,0.68845,224300004.0
2005-02-10 04:19:00,0.68848,0.68856,0.68847,0.68851,159699998.0
2005-02-10 04:20:00,0.68852,0.68853,0.68848,0.68853,14200000.0
2005-02-10 04:21:00,0.68855,0.68861,0.68855,0.6886,217200002.0
2005-02-10 04:22:00,0.68859,0.68867,0.68859,0.6886,184999997.0
2005-02-10 04:23:00,0.68868,0.68869,0.68868,0.68869,36600001.0
2005-02-10 04:24:00,0.68863,0.68869,0.68863,0.68866,124800003.0
2005-02-10 04:25:00,0.6886,0.68866,0.68842,0.68865,201099997.0
2005-02-10 04:26:00,0.68863,0.6887,0.68863,0.6887,87200000.0
2005-02-10 04:27:00,0.68875,0.68876,0.68843,0.68864,299100000.0
2005-02-10 04:28:00,0.68857,0.68857,0.68841,0.68843,247699996.0
2005-02-10 04:29:00,0.68858,0.68862,0.68851,0.68851,168700000.0
2005-02-10 04:30:00,0.68851,0.68861,0.68851,0.68857,152700004.0
2005-02-10 04:31:00,0.68857,0.68858,0.68849,0.68849,225500001.0
2005-02-10 04:32:00,0.68852,0.68856,0.68852,0.68856,60200001.0
2005-02-10 04:33:00,0.68859,0.68864,0.68858,0.68858,87200001.0
2005-02-10 04:34:00,0.68856,0.68865,0.68852,0.68865,129000001.0
2005-02-10 04:35:00,0.68863,0.68863,0.68854,0.68854,71000000.0
2005-02-10 04:36:00,0.68855,0.68862,0.68853,0.68856,67100002.0
2005-02-10 04:37:00,0.6886,0.6886,0.68854,0.68857,184600000.0
2005-02-10 04:38:00,0.68857,0.68859,0.68854,0.68859,46200000.0
2005-02-10 04:39:00,0.68852,0.68852,0.68843,0.68845,195400001.0
2005-02-10 04:40:00,0.6885,0.68861,0.6885,0.68851,135700001.0
2005-02-10 04:41:00,0.68856,0.68859,0.68855,0.68858,130200003.0
2005-02-10 04:42:00,0.68862,0.68867,0.68856,0.68867,147099999.0
2005-02-10 04:43:00,0.68869,0.68873,0.68869,0.68869,199899997.0
2005-02-10 04:44:00,0.68865,0.68873,0.68865,0.68872,141499996.0
2005-02-10 04:45:00,0.68863,0.68865,0.68853,0.68853,244900004.0
2005-02-10 04:46:00,0.68853,0.68856,0.6885,0.6885,186900003.0
2005-02-10 04:47:00,0.68856,0.68857,0.68855,0.68856,176399999.0
2005-02-10 04:48:00,0.68856,0.68857,0.68856,0.68856,26600000.0
2005-02-10 04:49:00,0.68858,0.68863,0.68851,0.68855,151599999.0
2005-02-10 04:50:00,0.68855,0.6886,0.68853,0.68857,126500002.0
2005-02-10 04:51:00,0.68862,0.68863,0.68852,0.68853,142999997.0
2005-02-10 04:52:00,0.68858,0.68866,0.68855,0.68865,159500002.0
2005-02-10 04:53:00,0.68867,0.68873,0.68862,0.68862,163200006.0
2005-02-10 04:54:00,0.68873,0.68873,0.68867,0.68867,86400002.0
2005-02-10 04:55:00,0.68863,0.68872,0.68863,0.6887,156200002.0
2005-02-10 04:56:00,0.68848,0.68886,0.68848,0.68886,90200001.0
2005-02-10 04:57:00,0.68871,0.6888,0.68867,0.6887,137400004.0
2005-02-10 04:58:00,0.68872,0.68872,0.68864,0.68868,66999998.0
2005-02-10 04:59:00,0.68865,0.68874,0.68862,0.68874,108499997.0
2005-02-10 05:00:00,0.68875,0.68877,0.68874,0.68874,98300002.0
2005-02-10 05:01:00,0.68868,0.68875,0.68865,0.68865,211999997.0
2005-02-10 05:02:00,0.68875,0.68876,0.68865,0.68876,182100001.0
2005-02-10 05:03:00,0.68874,0.68885,0.68874,0.68878,205000000.0
2005-02-10 05:04:00,0.68875,0.68883,0.68875,0.68879,24300000.0
2005-02-10 05:05:00,0.68881,0.68881,0.68873,0.68878,266199996.0
2005-02-10 05:06:00,0.68878,0.68878,0.68875,0.68875,41400002.0
2005-02-10 05:07:00,0.68875,0.68875,0.68874,0.68874,12200000.0
2005-02-10 05:08:00,0.68875,0.68881,0.68875,0.68875,96299999.0
2005-02-10 05:09:00,0.68864,0.68879,0.68864,0.68872,166300003.0
2005-02-10 05:10:00,0.68873,0.68875,0.6886,0.68871,244199998.0
2005-02-10 05:11:00,0.68871,0.68871,0.68847,0.68847,118500003.0
2005-02-10 05:12:00,0.68863,0.68863,0.68842,0.68845,126599999.0
2005-02-10 05:13:00,0.68847,0.68849,0.68841,0.68848,173800004.0
2005-02-10 05:14:00,0.68851,0.68851,0.6884,0.68845,117399999.0
2005-02-10 05:15:00,0.68841,0.68849,0.6884,0.6884,99499998.0
2005-02-10 05:16:00,0.68858,0.68858,0.68811,0.68854,124799997.0
2005-02-10 05:17:00,0.68865,0.68865,0.68853,0.68863,161299996.0
2005-02-10 05:18:00,0.68857,0.68857,0.68851,0.68851,169499999.0
2005-02-10 05:19:00,0.6886,0.68867,0.68853,0.68864,237900003.0
2005-02-10 05:20:00,0.68869,0.68875,0.68861,0.6887,160900001.0
2005-02-10 05:21:00,0.68873,0.68878,0.68873,0.68875,125800000.0
2005-02-10 05:22:00,0.68876,0.68878,0.68873,0.68873,215599999.0
2005-02-10 05:23:00,0.68873,0.68883,0.68873,0.6888,127700003.0
2005-02-10 05:24:00,0.68882,0.68885,0.68871,0.68873,150900000.0
2005-02-10 05:25:00,0.68875,0.68885,0.68875,0.68883,209300000.0
2005-02-10 05:26:00,0.68883,0.68887,0.6888,0.6888,168300000.0
2005-02-10 05:27:00,0.68874,0.68874,0.68867,0.68867,31300000.0
2005-02-10 05:28:00,0.68871,0.68876,0.68868,0.68871,206900001.0
2005-02-10 05:29:00,0.68861,0.68878,0.68861,0.68878,35200000.0
2005-02-10 05:30:00,0.68874,0.68874,0.68858,0.68858,79899998.0
2005-02-10 05:31:00,0.68857,0.68866,0.68857,0.68863,118099998.0
2005-02-10 05:32:00,0.68857,0.68862,0.68853,0.68861,244400000.0
2005-02-10 05:33:00,0.68871,0.68871,0.68863,0.68866,140200002.0
2005-02-10 05:34:00,0.68865,0.68867,0.68863,0.68863,32700000.0
2005-02-10 05:35:00,0.68865,0.68865,0.68863,0.68865,80400001.0
2005-02-10 05:36:00,0.68865,0.6887,0.68863,0.68866,105099999.0
2005-02-10 05:37:00,0.68866,0.68866,0.68862,0.68865,31900000.0
2005-02-10 05:38:00,0.68863,0.68883,0.68863,0.68877,91799998.0
2005-02-10 05:39:00,0.68875,0.68882,0.68872,0.68882,171100001.0
2005-02-10 05:40:00,0.68875,0.68875,0.68862,0.68863,104499997.0
2005-02-10 05:41:00,0.68859,0.68859,0.68796,0.68796,80700003.0
2005-02-10 05:42:00,0.68866,0.68866,0.68856,0.68863,204499997.0
2005-02-10 05:43:00,0.6885,0.68864,0.68816,0.68862,236000000.0
2005-02-10 05:44:00,0.68852,0.68852,0.68799,0.68835,103200000.0
2005-02-10 05:45:00,0.68855,0.68858,0.68792,0.68792,64700001.0
2005-02-10 05:46:00,0.68826,0.68845,0.68808,0.68842,124100000.0
2005-02-10 05:47:00,0.6884,0.6885,0.68837,0.68845,257400003.0
2005-02-10 05:48:00,0.68833,0.68833,0.68795,0.68833,95500000.0
2005-02-10 05:49:00,0.68847,0.6885,0.68792,0.68792,130099996.0
2005-02-10 05:50:00,0.68844,0.68861,0.6881,0.68861,63600000.0
2005-02-10 05:51:00,0.68874,0.68874,0.68818,0.68848,142099999.0
2005-02-10 05:52:00,0.68853,0.68864,0.68806,0.68864,154699996.0
2005-02-10 05:53:00,0.68865,0.68867,0.68794,0.68794,123900003.0
2005-02-10 05:54:00,0.68805,0.68876,0.68805,0.68875,162199997.0
2005-02-10 05:55:00,0.68879,0.68879,0.68872,0.68876,209900001.0
2005-02-10 05:56:00,0.68874,0.68887,0.68874,0.68879,171599999.0
2005-02-10 05:57:00,0.68877,0.68883,0.68877,0.6888,49800001.0
2005-02-10 05:58:00,0.68872,0.68874,0.6887,0.68872,193799994.0
2005-02-10 05:59:00,0.68866,0.68876,0.68865,0.68874,132499999.0
2005-02-10 06:00:00,0.6887,0.68871,0.68862,0.68868,159600002.0
2005-02-10 06:01:00,0.68867,0.68867,0.68867,0.68867,37500000.0
2005-02-10 06:02:00,0.68863,0.68867,0.68863,0.68863,56099998.0
2005-02-10 06:03:00,0.68867,0.68873,0.68864,0.68864,58399998.0
2005-02-10 06:04:00,0.68835,0.68835,0.68812,0.68812,39800000.0
2005-02-10 06:05:00,0.68815,0.68838,0.68815,0.68838,16000000.0
2005-02-10 06:06:00,0.68866,0.68873,0.68861,0.68861,171600003.0
2005-02-10 06:07:00,0.68841,0.68866,0.68818,0.68865,271800007.0
2005-02-10 06:08:00,0.68867,0.68869,0.68867,0.68867,115900001.0
2005-02-10 06:09:00,0.68864,0.68868,0.6886,0.68868,107400000.0
2005-02-10 06:10:00,0.68869,0.68876,0.68869,0.68876,53299999.0
2005-02-10 06:11:00,0.68875,0.68875,0.68863,0.68869,137000000.0
2005-02-10 06:12:00,0.68871,0.68871,0.6881,0.68852,138900001.0
2005-02-10 06:13:00,0.68866,0.68867,0.68857,0.68857,91100001.0
2005-02-10 06:14:00,0.68852,0.68857,0.68796,0.68796,157299997.0
2005-02-10 06:15:00,0.68801,0.68848,0.68801,0.68846,100899998.0
2005-02-10 06:16:00,0.68846,0.68853,0.68838,0.6885,188000001.0
2005-02-10 06:17:00,0.68856,0.68856,0.68845,0.68845,139100001.0
2005-02-10 06:18:00,0.68848,0.6885,0.68842,0.68845,188199999.0
2005-02-10 06:19:00,0.68838,0.68838,0.68811,0.68838,49400000.0
2005-02-10 06:20:00,0.68849,0.68849,0.68842,0.68846,75399999.0
2005-02-10 06:21:00,0.68853,0.68853,0.68801,0.68801,93400001.0
2005-02-10 06:22:00,0.68799,0.68851,0.68799,0.68847,96800000.0
2005-02-10 06:23:00,0.68834,0.68834,0.68797,0.68821,141900001.0
2005-02-10 06:24:00,0.68838,0.68845,0.68829,0.68829,138800000.0
2005-02-10 06:25:00,0.68833,0.68839,0.68831,0.68837,77400000.0
2005-02-10 06:26:00,0.68825,0.68838,0.68825,0.68838,55200001.0
2005-02-10 06:27:00,0.68831,0.68835,0.68798,0.68835,134299999.0
2005-02-10 06:28:00,0.68836,0.68843,0.68829,0.68843,168200001.0
2005-02-10 06:29:00,0.68846,0.68846,0.6884,0.68843,188700001.0
2005-02-10 06:30:00,0.68845,0.68854,0.68839,0.68854,196399999.0
2005-02-10 06:31:00,0.68846,0.68859,0.68798,0.68798,137700001.0
2005-02-10 06:32:00,0.68836,0.68841,0.68801,0.68841,182899997.0
2005-02-10 06:33:00,0.68837,0.68855,0.6881,0.68855,150800000.0
2005-02-10 06:34:00,0.68858,0.68859,0.68846,0.6885,75500001.0
2005-02-10 06:35:00,0.6885,0.68857,0.68847,0.68851,79199999.0
2005-02-10 06:36:00,0.68855,0.68855,0.68846,0.68851,175199999.0
2005-02-10 06:37:00,0.68853,0.68853,0.68825,0.68825,176800002.0
2005-02-10 06:38:00,0.68822,0.68835,0.68822,0.68835,171600000.0
2005-02-10 06:39:00,0.68833,0.68833,0.68813,0.68817,30400000.0
2005-02-10 06:40:00,0.68825,0.6883,0.68823,0.6883,142899997.0
2005-02-10 06:41:00,0.68824,0.68829,0.68819,0.68828,195300003.0
2005-02-10 06:42:00,0.68822,0.68829,0.68814,0.6882,245100001.0
2005-02-10 06:43:00,0.68813,0.68822,0.68798,0.68819,195899998.0
2005-02-10 06:44:00,0.68818,0.6882,0.68811,0.68811,89000003.0
2005-02-10 06:45:00,0.68819,0.6882,0.68811,0.68813,143900002.0
2005-02-10 06:46:00,0.68803,0.68818,0.68803,0.68809,147000002.0
2005-02-10 06:47:00,0.68807,0.68811,0.68802,0.68805,235999999.0
2005-02-10 06:48:00,0.68806,0.68806,0.68804,0.68804,9700000.0
2005-02-10 06:49:00,0.68806,0.68812,0.68804,0.68807,177700004.0
2005-02-10 06:50:00,0.68807,0.68807,0.68802,0.68802,153200000.0
2005-02-10 06:51:00,0.68812,0.68814,0.68792,0.68803,187700000.0
2005-02-10 06:52:00,0.68803,0.68813,0.68802,0.68813,160400001.0
2005-02-10 06:53:00,0.68808,0.68808,0.68794,0.68797,180000004.0
2005-02-10 06:54:00,0.68801,0.68805,0.68796,0.68801,86300002.0
2005-02-10 06:55:00,0.68805,0.68811,0.68801,0.68802,34500000.0
2005-02-10 06:56:00,0.68799,0.6882,0.68799,0.68815,151600003.0
2005-02-10 06:57:00,0.68818,0.68818,0.68809,0.68815,184400000.0
2005-02-10 06:58:00,0.68811,0.68817,0.68806,0.68806,126600002.0
2005-02-10 06:59:00,0.68806,0.68816,0.68806,0.6881,189299998.0
2005-02-10 07:00:00,0.68815,0.68815,0.688,0.68808,120600002.0
2005-02-10 07:01:00,0.68807,0.6881,0.68807,0.68807,165199999.0
2005-02-10 07:02:00,0.68805,0.68811,0.68803,0.6881,128100001.0
2005-02-10 07:03:00,0.68812,0.68815,0.68803,0.68811,227000005.0
2005-02-10 07:04:00,0.68808,0.68824,0.68805,0.68823,144199999.0
2005-02-10 07:05:00,0.68817,0.68817,0.68806,0.68815,139599996.0
2005-02-10 07:06:00,0.68821,0.68822,0.688,0.68812,237999998.0
2005-02-10 07:07:00,0.6881,0.68819,0.68803,0.68815,199700003.0
2005-02-10 07:08:00,0.68814,0.68821,0.68814,0.68814,99400000.0
2005-02-10 07:09:00,0.68809,0.6882,0.68809,0.68815,145000000.0
2005-02-10 07:10:00,0.68811,0.68821,0.68811,0.68819,72400001.0
2005-02-10 07:11:00,0.68819,0.68819,0.68811,0.68815,63200002.0
2005-02-10 07:12:00,0.68807,0.68811,0.68803,0.6881,109000002.0
2005-02-10 07:13:00,0.68815,0.68817,0.68806,0.68811,169599995.0
2005-02-10 07:14:00,0.68804,0.68815,0.68803,0.68815,230400004.0
2005-02-10 07:15:00,0.68814,0.68819,0.68804,0.68804,73400000.0
2005-02-10 07:16:00,0.68807,0.68807,0.68788,0.68788,124999998.0
2005-02-10 07:17:00,0.68796,0.68804,0.6879,0.68793,205099998.0
2005-02-10 07:18:00,0.68811,0.68811,0.68802,0.68809,72100001.0
2005-02-10 07:19:00,0.68815,0.68822,0.68812,0.68817,197300003.0
2005-02-10 07:20:00,0.68815,0.68815,0.688,0.68804,105700002.0
2005-02-10 07:21:00,0.68812,0.68815,0.68805,0.68805,90100000.0
2005-02-10 07:22:00,0.68805,0.68807,0.68805,0.68807,213999999.0
2005-02-10 07:23:00,0.68807,0.68812,0.68807,0.68812,108000000.0
2005-02-10 07:24:00,0.68814,0.68818,0.68814,0.68818,53400000.0
2005-02-10 07:25:00,0.68812,0.68812,0.68811,0.68811,69700001.0
2005-02-10 07:26:00,0.68798,0.68819,0.68798,0.68819,200500000.0
2005-02-10 07:27:00,0.68813,0.68821,0.68813,0.68818,156500001.0
2005-02-10 07:28:00,0.68815,0.68822,0.6881,0.68822,94300000.0
2005-02-10 07:29:00,0.68813,0.68817,0.68804,0.68812,172700000.0
2005-02-10 07:30:00,0.68815,0.68817,0.68804,0.68812,93800000.0
2005-02-10 07:31:00,0.6881,0.68812,0.688,0.68812,122800002.0
2005-02-10 07:32:00,0.68809,0.68817,0.68806,0.68815,283900003.0
2005-02-10 07:33:00,0.68812,0.68814,0.68803,0.68803,82900001.0
2005-02-10 07:34:00,0.68797,0.68813,0.68797,0.68813,340399997.0
2005-02-10 07:35:00,0.68808,0.68808,0.68801,0.68803,123900001.0
2005-02-10 07:36:00,0.68794,0.68804,0.68794,0.68804,58300000.0
2005-02-10 07:37:00,0.68807,0.6881,0.68804,0.6881,244100004.0
2005-02-10 07:38:00,0.68809,0.68809,0.68806,0.68807,167300002.0
2005-02-10 07:39:00,0.68801,0.68801,0.6879,0.6879,98499998.0
2005-02-10 07:40:00,0.68802,0.68802,0.68793,0.68793,65199999.0
2005-02-10 07:41:00,0.68788,0.68794,0.68783,0.68792,105500001.0
2005-02-10 07:42:00,0.68786,0.68797,0.6878,0.68797,135200000.0
2005-02-10 07:43:00,0.68795,0.68805,0.68795,0.68798,27900000.0
2005-02-10 07:44:00,0.68795,0.68802,0.68795,0.68798,204299998.0
2005-02-10 07:45:00,0.68794,0.68799,0.68791,0.68791,113600001.0
2005-02-10 07:46:00,0.6879,0.6879,0.68783,0.68783,74699999.0
2005-02-10 07:47:00,0.6879,0.68795,0.68785,0.68789,68200000.0
2005-02-10 07:48:00,0.68791,0.68791,0.68777,0.68782,221500003.0
2005-02-10 07:49:00,0.68786,0.68786,0.68774,0.68779,137599999.0
2005-02-10 07:50:00,0.68778,0.68789,0.68773,0.68787,194999997.0
2005-02-10 07:51:00,0.68779,0.68794,0.68779,0.68787,94300002.0
2005-02-10 07:52:00,0.68785,0.68791,0.68782,0.68782,164600002.0
2005-02-10 07:53:00,0.68775,0.6879,0.68775,0.68786,188000002.0
2005-02-10 07:54:00,0.68784,0.68784,0.68774,0.68783,103700000.0
2005-02-10 07:55:00,0.68782,0.68788,0.68782,0.68786,209600002.0
2005-02-10 07:56:00,0.6878,0.68788,0.6878,0.68788,238400005.0
2005-02-10 07:57:00,0.68787,0.6879,0.68787,0.6879,46399999.0
2005-02-10 07:58:00,0.6879,0.6879,0.68778,0.68786,202300002.0
2005-02-10 07:59:00,0.68796,0.68797,0.68796,0.68797,28700001.0
2005-02-10 08:00:00,0.68779,0.68789,0.68776,0.68789,121700002.0
2005-02-10 08:01:00,0.68795,0.68795,0.6879,0.68793,45400002.0
2005-02-10 08:02:00,0.68798,0.688,0.68784,0.68784,181800000.0
2005-02-10 08:03:00,0.68789,0.68798,0.68787,0.68798,117599999.0
2005-02-10 08:04:00,0.68793,0.68795,0.68792,0.68795,79100002.0
2005-02-10 08:05:00,0.68793,0.68795,0.68793,0.68795,34500001.0
2005-02-10 08:06:00,0.68798,0.688,0.68786,0.68797,88800000.0
2005-02-10 08:07:00,0.688,0.68803,0.688,0.68803,29700001.0
2005-02-10 08:08:00,0.68809,0.68809,0.68802,0.68809,143400000.0
2005-02-10 08:09:00,0.6881,0.6881,0.6881,0.6881,48799998.0
2005-02-10 08:10:00,0.68808,0.68808,0.68797,0.68797,101099998.0
2005-02-10 08:11:00,0.68794,0.68799,0.68785,0.68788,74300000.0
2005-02-10 08:12:00,0.68786,0.68812,0.68786,0.68812,218299997.0
2005-02-10 08:13:00,0.68808,0.68808,0.68799,0.68808,174799995.0
2005-02-10 08:14:00,0.68804,0.68804,0.68791,0.68791,38199999.0
2005-02-10 08:15:00,0.68798,0.68798,0.68788,0.68796,88699998.0
2005-02-10 08:16:00,0.68795,0.68795,0.6879,0.6879,77300000.0
2005-02-10 08:17:00,0.68804,0.68806,0.688,0.68806,62500000.0
2005-02-10 08:18:00,0.68805,0.68805,0.68805,0.68805,74199998.0
2005-02-10 08:19:00,0.68799,0.68799,0.68783,0.68785,135599998.0
2005-02-10 08:20:00,0.68787,0.68795,0.68787,0.68793,50700001.0
2005-02-10 08:21:00,0.68793,0.68793,0.68779,0.68779,189999998.0
2005-02-10 08:22:00,0.68794,0.68803,0.68787,0.68803,211700006.0
2005-02-10 08:23:00,0.68798,0.68798,0.68783,0.68788,293500002.0
2005-02-10 08:24:00,0.68796,0.68806,0.68791,0.68805,82900001.0
2005-02-10 08:25:00,0.68798,0.68817,0.68786,0.68786,129700001.0
2005-02-10 08:26:00,0.68799,0.68799,0.68784,0.68791,112799997.0
2005-02-10 08:27:00,0.68796,0.68796,0.68781,0.68782,134199999.0
2005-02-10 08:28:00,0.68798,0.68798,0.68788,0.68792,73699998.0
2005-02-10 08:29:00,0.68777,0.68795,0.68776,0.68784,131600002.0
2005-02-10 08:30:00,0.68789,0.68795,0.68777,0.6879,186200006.0
2005-02-10 08:31:00,0.68801,0.68807,0.68797,0.68797,75100001.0
2005-02-10 08:32:00,0.68798,0.68805,0.68784,0.68785,156600000.0
2005-02-10 08:33:00,0.68803,0.68803,0.68788,0.68795,110899998.0
2005-02-10 08:34:00,0.6879,0.68806,0.68787,0.68805,118999999.0
2005-02-10 08:35:00,0.68801,0.68801,0.68799,0.68799,12800000.0
2005-02-10 08:36:00,0.68791,0.68791,0.68779,0.68786,120000001.0
2005-02-10 08:37:00,0.68787,0.6879,0.68782,0.6879,87700000.0
2005-02-10 08:38:00,0.6879,0.6879,0.68787,0.68788,129299999.0
2005-02-10 08:39:00,0.68783,0.68791,0.68778,0.68791,191800001.0
2005-02-10 08:40:00,0.68784,0.68788,0.6878,0.68788,77000002.0
2005-02-10 08:41:00,0.68784,0.68789,0.68776,0.68789,161900001.0
2005-02-10 08:42:00,0.68792,0.68795,0.68783,0.68786,133400006.0
2005-02-10 08:43:00,0.68793,0.68801,0.68793,0.68795,90300000.0
2005-02-10 08:44:00,0.68795,0.68802,0.68789,0.68802,130600000.0
2005-02-10 08:45:00,0.68802,0.68802,0.68791,0.68791,93199999.0
2005-02-10 08:46:00,0.68799,0.6881,0.68787,0.68787,75900002.0
2005-02-10 08:47:00,0.68817,0.68836,0.68817,0.68833,79699999.0
2005-02-10 08:48:00,0.68821,0.68821,0.68794,0.68798,155200001.0
2005-02-10 08:49:00,0.68813,0.68825,0.68805,0.68805,183800002.0
2005-02-10 08:50:00,0.68827,0.6884,0.68814,0.6884,175199999.0
2005-02-10 08:51:00,0.68841,0.68849,0.68836,0.68836,105799999.0
2005-02-10 08:52:00,0.68818,0.68835,0.68805,0.68818,107300000.0
2005-02-10 08:53:00,0.68831,0.68848,0.68827,0.68835,242900003.0
2005-02-10 08:54:00,0.68849,0.68849,0.68833,0.68845,126699999.0
2005-02-10 08:55:00,0.68841,0.68852,0.68839,0.68847,221200003.0
2005-02-10 08:56:00,0.68847,0.68847,0.68824,0.68833,233300002.0
2005-02-10 08:57:00,0.68838,0.68838,0.68823,0.68823,114400003.0
2005-02-10 08:58:00,0.68822,0.68834,0.68821,0.68821,180700000.0
2005-02-10 08:59:00,0.6883,0.68861,0.68826,0.68856,154600002.0
2005-02-10 09:00:00,0.68846,0.68846,0.68832,0.68841,51900000.0
2005-02-10 09:01:00,0.68847,0.68847,0.68828,0.68836,171399998.0
2005-02-10 09:02:00,0.68828,0.68837,0.68823,0.68837,66800001.0
2005-02-10 09:03:00,0.68841,0.68843,0.688,0.68815,150700001.0
2005-02-10 09:04:00,0.68832,0.6884,0.68826,0.6884,155399997.0
2005-02-10 09:05:00,0.68827,0.68827,0.688,0.688,43300000.0
2005-02-10 09:06:00,0.68807,0.68823,0.688,0.68823,145700004.0
2005-02-10 09:07:00,0.68832,0.68832,0.68819,0.68823,157800003.0
2005-02-10 09:08:00,0.68827,0.68843,0.68827,0.68839,112300002.0
2005-02-10 09:09:00,0.68839,0.68846,0.68839,0.68843,135799997.0
2005-02-10 09:10:00,0.68843,0.68844,0.68837,0.68844,239199997.0
2005-02-10 09:11:00,0.6883,0.68842,0.68828,0.68828,208900003.0
2005-02-10 09:12:00,0.68825,0.68827,0.68817,0.68817,105700000.0
2005-02-10 09:13:00,0.6882,0.68824,0.68796,0.68809,205100002.0
2005-02-10 09:14:00,0.68812,0.68835,0.68812,0.68827,159899997.0
2005-02-10 09:15:00,0.68821,0.68825,0.68811,0.68817,188900002.0
2005-02-10 09:16:00,0.68815,0.68822,0.68811,0.68822,114899999.0
2005-02-10 09:17:00,0.68822,0.68822,0.68805,0.68813,160799999.0
2005-02-10 09:18:00,0.68813,0.68819,0.68804,0.68817,273499993.0
2005-02-10 09:19:00,0.6882,0.68822,0.68816,0.6882,50400001.0
2005-02-10 09:20:00,0.68818,0.68831,0.68813,0.68826,145599999.0
2005-02-10 09:21:00,0.68827,0.68837,0.68819,0.68821,189800001.0
2005-02-10 09:22:00,0.68822,0.68838,0.68822,0.68838,43800000.0
2005-02-10 09:23:00,0.68833,0.68845,0.68829,0.68845,205299998.0
2005-02-10 09:24:00,0.68848,0.6885,0.68831,0.68846,109400000.0
2005-02-10 09:25:00,0.68855,0.68857,0.68841,0.68852,120400003.0
2005-02-10 09:26:00,0.68854,0.68856,0.68844,0.68844,210000000.0
2005-02-10 09:27:00,0.68859,0.6886,0.68846,0.68846,97799999.0
2005-02-10 09:28:00,0.68857,0.68857,0.68851,0.68852,128100002.0
2005-02-10 09:29:00,0.68855,0.68856,0.68844,0.68849,65500001.0
2005-02-10 09:30:00,0.68838,0.68849,0.68816,0.68843,145500000.0
2005-02-10 09:31:00,0.68832,0.68849,0.6883,0.68849,75800001.0
2005-02-10 09:32:00,0.68853,0.68853,0.68838,0.6884,269700001.0
2005-02-10 09:33:00,0.68838,0.68838,0.68832,0.68832,171299997.0
2005-02-10 09:34:00,0.68836,0.68843,0.68835,0.68835,59100000.0
2005-02-10 09:35:00,0.68835,0.68838,0.68828,0.68828,131800003.0
2005-02-10 09:36:00,0.68824,0.68824,0.68808,0.68811,150899998.0
2005-02-10 09:37:00,0.68821,0.68824,0.68812,0.68813,168899998.0
2005-02-10 09:38:00,0.68823,0.68823,0.68817,0.68817,134499998.0
2005-02-10 09:39:00,0.68813,0.68813,0.68802,0.68802,68000001.0
2005-02-10 09:40:00,0.68801,0.68809,0.68801,0.68805,189600001.0
2005-02-10 09:41:00,0.68804,0.68814,0.68804,0.68811,224300000.0
2005-02-10 09:42:00,0.68813,0.68834,0.68804,0.68834,225699998.0
2005-02-10 09:43:00,0.68836,0.68841,0.68825,0.6883,114900001.0
2005-02-10 09:44:00,0.68828,0.68838,0.68828,0.68828,174899997.0
2005-02-10 09:45:00,0.68839,0.68839,0.68828,0.68828,81400000.0
2005-02-10 09:46:00,0.68829,0.68832,0.68825,0.68827,164799999.0
2005-02-10 09:47:00,0.68833,0.68833,0.68827,0.68827,170899995.0
2005-02-10 09:48:00,0.6883,0.6883,0.68827,0.68827,139599996.0
2005-02-10 09:49:00,0.68831,0.68831,0.68825,0.68828,184600000.0
2005-02-10 09:50:00,0.68833,0.68841,0.68825,0.68833,125699999.0
2005-02-10 09:51:00,0.68835,0.68837,0.68829,0.68829,92300002.0
2005-02-10 09:52:00,0.68831,0.68832,0.68825,0.68825,134000001.0
2005-02-10 09:53:00,0.68826,0.68826,0.68812,0.68817,123400000.0
2005-02-10 09:54:00,0.68804,0.68823,0.68804,0.68823,66200000.0
2005-02-10 09:55:00,0.68825,0.68825,0.68822,0.68822,58899999.0
2005-02-10 09:56:00,0.68821,0.68821,0.68808,0.68811,114999999.0
2005-02-10 09:57:00,0.68812,0.68817,0.68809,0.68815,193300002.0
2005-02-10 09:58:00,0.68815,0.68815,0.68807,0.68807,57300001.0
2005-02-10 09:59:00,0.68812,0.68812,0.68801,0.68803,279000003.0
2005-02-10 10:00:00,0.68805,0.68808,0.68803,0.68807,111799999.0
2005-02-10 10:01:00,0.68804,0.68811,0.68802,0.68809,136799998.0
2005-02-10 10:02:00,0.68809,0.68815,0.68801,0.68809,167199996.0
2005-02-10 10:03:00,0.68821,0.68822,0.68813,0.6882,249299999.0
2005-02-10 10:04:00,0.68819,0.68826,0.68811,0.68818,322299999.0
2005-02-10 10:05:00,0.68821,0.68822,0.68817,0.68817,122200000.0
2005-02-10 10:06:00,0.68809,0.68822,0.68809,0.68822,222499998.0
2005-02-10 10:07:00,0.68821,0.68821,0.68814,0.6882,109899998.0
2005-02-10 10:08:00,0.68822,0.68826,0.68815,0.68815,108100000.0
2005-02-10 10:09:00,0.68815,0.68828,0.68812,0.68828,140500003.0
2005-02-10 10:10:00,0.68842,0.68842,0.68832,0.6884,116699997.0
2005-02-10 10:11:00,0.68838,0.68842,0.68835,0.68835,90100000.0
2005-02-10 10:12:00,0.68832,0.68832,0.68827,0.68827,61799999.0
2005-02-10 10:13:00,0.68832,0.68836,0.6883,0.68831,166300000.0
2005-02-10 10:14:00,0.68835,0.68843,0.68835,0.68841,145299999.0
2005-02-10 10:15:00,0.68841,0.68842,0.68835,0.68837,132200000.0
2005-02-10 10:16:00,0.68838,0.68843,0.68835,0.68843,181200002.0
2005-02-10 10:17:00,0.68837,0.68844,0.68833,0.68838,190000002.0
2005-02-10 10:18:00,0.68838,0.68838,0.68828,0.68828,116600001.0
2005-02-10 10:19:00,0.68839,0.68848,0.68834,0.68847,104000000.0
2005-02-10 10:20:00,0.68855,0.68857,0.68849,0.6885,50900000.0
2005-02-10 10:21:00,0.68855,0.68856,0.68848,0.68848,146300002.0
2005-02-10 10:22:00,0.68858,0.68863,0.68856,0.68857,226500002.0
2005-02-10 10:23:00,0.68848,0.68859,0.68848,0.68852,94500001.0
2005-02-10 10:24:00,0.68859,0.68876,0.68856,0.68872,90900002.0
2005-02-10 10:25:00,0.68875,0.68884,0.68871,0.68882,156700000.0
2005-02-10 10:26:00,0.68875,0.68875,0.68861,0.68861,114499999.0
2005-02-10 10:27:00,0.68867,0.68874,0.6886,0.68873,171000002.0
2005-02-10 10:28:00,0.68871,0.68876,0.68864,0.68866,295599996.0
2005-02-10 10:29:00,0.6886,0.68861,0.68856,0.68857,261099996.0
2005-02-10 10:30:00,0.68862,0.6887,0.68855,0.68855,105200000.0
2005-02-10 10:31:00,0.68865,0.6887,0.68859,0.68863,259300000.0
2005-02-10 10:32:00,0.68864,0.68864,0.68856,0.68863,40300000.0
2005-02-10 10:33:00,0.6887,0.6887,0.68863,0.68866,66200000.0
2005-02-10 10:34:00,0.68867,0.68868,0.6886,0.6886,126500001.0
2005-02-10 10:35:00,0.68868,0.68868,0.68854,0.68868,123799997.0
2005-02-10 10:36:00,0.68869,0.68869,0.68863,0.68865,160100004.0
2005-02-10 10:37:00,0.68868,0.68868,0.68859,0.68859,96399999.0
2005-02-10 10:38:00,0.68855,0.68858,0.68848,0.68853,99600002.0
2005-02-10 10:39:00,0.68857,0.68857,0.68852,0.68852,103599997.0
2005-02-10 10:40:00,0.68853,0.68853,0.68852,0.68852,82100000.0
2005-02-10 10:41:00,0.68853,0.68853,0.68841,0.68852,208500005.0
2005-02-10 10:42:00,0.68859,0.68859,0.68847,0.68847,153200002.0
2005-02-10 10:43:00,0.68852,0.68855,0.68846,0.6885,170900006.0
2005-02-10 10:44:00,0.68853,0.68853,0.68845,0.68848,31400000.0
2005-02-10 10:45:00,0.68842,0.68845,0.68836,0.68843,136399999.0
2005-02-10 10:46:00,0.68832,0.68834,0.68827,0.68827,85899997.0
2005-02-10 10:47:00,0.68831,0.68832,0.68828,0.68828,11000000.0
2005-02-10 10:48:00,0.68832,0.68832,0.68825,0.68832,135700001.0
2005-02-10 10:49:00,0.68826,0.68832,0.68819,0.6883,165500003.0
2005-02-10 10:50:00,0.68823,0.68823,0.68807,0.6881,181700002.0
2005-02-10 10:51:00,0.68811,0.6882,0.68811,0.68813,164800000.0
2005-02-10 10:52:00,0.68814,0.68821,0.68814,0.6882,17400000.0
2005-02-10 10:53:00,0.68819,0.68822,0.68808,0.68808,82300000.0
2005-02-10 10:54:00,0.68806,0.68809,0.68802,0.68805,92699999.0
2005-02-10 10:55:00,0.68802,0.68815,0.68798,0.68815,97200001.0
2005-02-10 10:56:00,0.68814,0.68821,0.68804,0.68813,236699999.0
2005-02-10 10:57:00,0.68805,0.68814,0.68804,0.68812,181300002.0
2005-02-10 10:58:00,0.68804,0.68813,0.68803,0.68813,64400002.0
2005-02-10 10:59:00,0.68812,0.68813,0.68803,0.68807,99200002.0
2005-02-10 11:00:00,0.68806,0.68806,0.68795,0.68795,77900001.0
2005-02-10 11:01:00,0.688,0.688,0.68794,0.68794,19400000.0
2005-02-10 11:02:00,0.68794,0.68797,0.68787,0.68787,162600000.0
2005-02-10 11:03:00,0.68794,0.688,0.68788,0.68792,111600000.0
2005-02-10 11:04:00,0.6879,0.68807,0.68788,0.68807,169100001.0
2005-02-10 11:05:00,0.68808,0.68812,0.68796,0.688,259600002.0
2005-02-10 11:06:00,0.68805,0.68807,0.68802,0.68802,170800000.0
2005-02-10 11:07:00,0.68797,0.68802,0.68797,0.68797,77500001.0
2005-02-10 11:08:00,0.68798,0.68802,0.68794,0.68799,167700001.0
2005-02-10 11:09:00,0.68805,0.68807,0.688,0.68805,123700001.0
2005-02-10 11:10:00,0.68802,0.68802,0.68794,0.68794,30300000.0
2005-02-10 11:11:00,0.68798,0.68798,0.68791,0.68791,76799997.0
2005-02-10 11:12:00,0.68799,0.68799,0.68795,0.68795,144600004.0
2005-02-10 11:13:00,0.68795,0.68795,0.68791,0.68795,126399997.0
2005-02-10 11:14:00,0.68798,0.688,0.68793,0.68797,109199998.0
2005-02-10 11:15:00,0.68802,0.68803,0.68796,0.68803,138699998.0
2005-02-10 11:16:00,0.68807,0.68807,0.68795,0.68804,350499996.0
2005-02-10 11:17:00,0.68808,0.68808,0.68801,0.68807,149600000.0
2005-02-10 11:18:00,0.68809,0.6881,0.68804,0.6881,41500001.0
2005-02-10 11:19:00,0.6881,0.6881,0.68795,0.68804,66200001.0
2005-02-10 11:20:00,0.68802,0.68806,0.68793,0.68793,56800003.0
2005-02-10 11:21:00,0.68806,0.68808,0.68799,0.688,45900001.0
2005-02-10 11:22:00,0.68804,0.68812,0.688,0.6881,163900002.0
2005-02-10 11:23:00,0.68812,0.68812,0.68798,0.68799,148700000.0
2005-02-10 11:24:00,0.68802,0.68813,0.68802,0.68813,98599996.0
2005-02-10 11:25:00,0.68808,0.6882,0.68808,0.6882,158700004.0
2005-02-10 11:26:00,0.68819,0.68822,0.68817,0.68817,156300000.0
2005-02-10 11:27:00,0.68816,0.68816,0.68807,0.68807,83899999.0
2005-02-10 11:28:00,0.68805,0.68807,0.68799,0.68805,274300010.0
2005-02-10 11:29:00,0.68807,0.68807,0.68797,0.68797,119399999.0
2005-02-10 11:30:00,0.688,0.688,0.68787,0.68789,130400000.0
2005-02-10 11:31:00,0.68787,0.68791,0.6878,0.6878,176599999.0
2005-02-10 11:32:00,0.68783,0.68783,0.68771,0.68776,183700003.0
2005-02-10 11:33:00,0.68777,0.68782,0.6877,0.6877,175400000.0
2005-02-10 11:34:00,0.68768,0.6878,0.68768,0.6877,118800000.0
2005-02-10 11:35:00,0.68782,0.68788,0.68776,0.68778,176200002.0
2005-02-10 11:36:00,0.68771,0.68783,0.68762,0.68767,220100001.0
2005-02-10 11:37:00,0.68765,0.68765,0.68747,0.6875,202899995.0
2005-02-10 11:38:00,0.68746,0.68758,0.68737,0.68737,193499999.0
2005-02-10 11:39:00,0.68747,0.68747,0.68731,0.6874,281499995.0
2005-02-10 11:40:00,0.68746,0.68754,0.68746,0.68754,91099999.0
2005-02-10 11:41:00,0.68743,0.68747,0.68739,0.68742,207400003.0
2005-02-10 11:42:00,0.68743,0.68749,0.6874,0.68749,61799998.0
2005-02-10 11:43:00,0.68743,0.68743,0.68722,0.68722,120400000.0
2005-02-10 11:44:00,0.68717,0.6873,0.68717,0.6873,213200000.0
2005-02-10 11:45:00,0.68725,0.68737,0.68723,0.68733,87500001.0
2005-02-10 11:46:00,0.68727,0.68738,0.68725,0.68731,236100006.0
2005-02-10 11:47:00,0.68734,0.68739,0.68715,0.68732,258899995.0
2005-02-10 11:48:00,0.68728,0.68732,0.68728,0.68728,70900000.0
2005-02-10 11:49:00,0.68725,0.68741,0.68722,0.68741,101100002.0
2005-02-10 11:50:00,0.68742,0.68755,0.68742,0.68751,201900004.0
2005-02-10 11:51:00,0.68749,0.68755,0.68738,0.68753,108300002.0
2005-02-10 11:52:00,0.68758,0.68765,0.68758,0.68762,93300001.0
2005-02-10 11:53:00,0.68763,0.68763,0.68739,0.68742,130499996.0
2005-02-10 11:54:00,0.6874,0.6874,0.6873,0.6873,138000003.0
2005-02-10 11:55:00,0.68743,0.68746,0.68732,0.68732,195400001.0
2005-02-10 11:56:00,0.68745,0.68752,0.68735,0.68735,32400000.0
2005-02-10 11:57:00,0.68748,0.68748,0.68736,0.68742,148499999.0
2005-02-10 11:58:00,0.68742,0.68747,0.68737,0.68741,169500000.0
2005-02-10 11:59:00,0.68742,0.68744,0.68732,0.68743,175499998.0
2005-02-10 12:00:00,0.68743,0.68744,0.68737,0.68737,170499998.0
2005-02-10 12:01:00,0.68742,0.68742,0.68729,0.6873,230699999.0
2005-02-10 12:02:00,0.68739,0.68739,0.68731,0.68733,97700002.0
2005-02-10 12:03:00,0.68737,0.68739,0.6873,0.68739,171800001.0
2005-02-10 12:04:00,0.68742,0.68747,0.68742,0.68742,130099998.0
2005-02-10 12:05:00,0.68741,0.68741,0.68731,0.68731,103299998.0
2005-02-10 12:06:00,0.68733,0.68733,0.68723,0.68725,139700003.0
2005-02-10 12:07:00,0.68741,0.68742,0.68737,0.68737,238299995.0
2005-02-10 12:08:00,0.68737,0.68741,0.68728,0.68741,162099999.0
2005-02-10 12:09:00,0.6875,0.6875,0.68734,0.68737,163399999.0
2005-02-10 12:10:00,0.68739,0.68742,0.6873,0.6873,112400001.0
2005-02-10 12:11:00,0.68737,0.68742,0.68726,0.68742,118100002.0
2005-02-10 12:12:00,0.68737,0.68737,0.6873,0.68735,135699999.0
2005-02-10 12:13:00,0.68734,0.68734,0.68726,0.68727,26300000.0
2005-02-10 12:14:00,0.68734,0.68744,0.68734,0.6874,106100004.0
2005-02-10 12:15:00,0.68735,0.6874,0.68731,0.68731,88800000.0
2005-02-10 12:16:00,0.68722,0.68738,0.68722,0.6873,83500001.0
2005-02-10 12:17:00,0.68734,0.68734,0.68716,0.68729,147699999.0
2005-02-10 12:18:00,0.68732,0.68732,0.68717,0.68732,153099999.0
2005-02-10 12:19:00,0.68736,0.68736,0.68722,0.6873,112399997.0
2005-02-10 12:20:00,0.68741,0.68742,0.68728,0.68728,115800001.0
2005-02-10 12:21:00,0.68733,0.68743,0.68729,0.68737,315500004.0
2005-02-10 12:22:00,0.68741,0.68749,0.68739,0.68745,165600000.0
2005-02-10 12:23:00,0.68743,0.68743,0.68739,0.68741,186400001.0
2005-02-10 12:24:00,0.68741,0.68741,0.68731,0.68735,91900003.0
2005-02-10 12:25:00,0.68743,0.68743,0.68736,0.68737,183799996.0
2005-02-10 12:26:00,0.6874,0.68741,0.68732,0.68735,280300003.0
2005-02-10 12:27:00,0.68733,0.68741,0.68729,0.68729,207399999.0
2005-02-10 12:28:00,0.6874,0.6874,0.68734,0.68734,154400001.0
2005-02-10 12:29:00,0.68737,0.68743,0.68737,0.68737,108700001.0
2005-02-10 12:30:00,0.68734,0.68749,0.68734,0.68749,97699997.0
2005-02-10 12:31:00,0.68742,0.68748,0.68736,0.68739,163199999.0
2005-02-10 12:32:00,0.68738,0.68738,0.68722,0.68722,204000000.0
2005-02-10 12:33:00,0.68725,0.68739,0.68725,0.68736,164900004.0
2005-02-10 12:34:00,0.68728,0.68744,0.68728,0.68735,208299995.0
2005-02-10 12:35:00,0.68739,0.68748,0.68739,0.68742,163900001.0
2005-02-10 12:36:00,0.68742,0.6875,0.68739,0.68747,148500001.0
2005-02-10 12:37:00,0.68748,0.68751,0.68739,0.68739,164500002.0
2005-02-10 12:38:00,0.68737,0.68741,0.68734,0.68737,192499999.0
2005-02-10 12:39:00,0.68752,0.68752,0.68744,0.68748,79100000.0
2005-02-10 12:40:00,0.68745,0.68745,0.68737,0.68738,202899997.0
2005-02-10 12:41:00,0.68741,0.68745,0.68736,0.68736,48100000.0
2005-02-10 12:42:00,0.68735,0.68742,0.68735,0.6874,182400002.0
2005-02-10 12:43:00,0.68739,0.6874,0.68732,0.68732,211800003.0
2005-02-10 12:44:00,0.68728,0.68733,0.68728,0.68728,196300001.0
2005-02-10 12:45:00,0.68733,0.68733,0.68725,0.68725,107600000.0
2005-02-10 12:46:00,0.68732,0.68736,0.68729,0.68729,73799998.0
2005-02-10 12:47:00,0.68728,0.68733,0.68728,0.6873,170300001.0
2005-02-10 12:48:00,0.68722,0.68727,0.68722,0.68727,69499997.0
2005-02-10 12:49:00,0.68728,0.6874,0.68728,0.68731,191699998.0
2005-02-10 12:50:00,0.68738,0.68738,0.6873,0.6873,367100000.0
2005-02-10 12:51:00,0.68731,0.68735,0.68729,0.68731,171999999.0
2005-02-10 12:52:00,0.68733,0.68733,0.68727,0.68727,41699999.0
2005-02-10 12:53:00,0.68734,0.68735,0.68725,0.6873,93100002.0
2005-02-10 12:54:00,0.68737,0.68743,0.68733,0.68733,184100000.0
2005-02-10 12:55:00,0.68748,0.68748,0.68739,0.68739,16000000.0
2005-02-10 12:56:00,0.68729,0.68733,0.68725,0.68725,172600000.0
2005-02-10 12:57:00,0.68728,0.68729,0.68721,0.68725,103400003.0
2005-02-10 12:58:00,0.68728,0.68732,0.68722,0.68722,164500003.0
2005-02-10 12:59:00,0.68721,0.68725,0.68717,0.6872,296599994.0
2005-02-10 13:00:00,0.68727,0.68727,0.68722,0.68723,121400001.0
2005-02-10 13:01:00,0.68727,0.68727,0.68721,0.68721,65299998.0
2005-02-10 13:02:00,0.68727,0.68732,0.68725,0.68725,122100003.0
2005-02-10 13:03:00,0.68717,0.68727,0.68717,0.68724,142299999.0
2005-02-10 13:04:00,0.6872,0.68723,0.68713,0.68723,131999996.0
2005-02-10 13:05:00,0.68716,0.68721,0.68714,0.68714,120799999.0
2005-02-10 13:06:00,0.68713,0.68713,0.68694,0.68696,180599998.0
2005-02-10 13:07:00,0.68698,0.68706,0.68691,0.68691,204399996.0
2005-02-10 13:08:00,0.687,0.68702,0.68687,0.68687,181000004.0
2005-02-10 13:09:00,0.687,0.687,0.68694,0.68699,126500000.0
2005-02-10 13:10:00,0.68697,0.687,0.68694,0.687,157999997.0
2005-02-10 13:11:00,0.68695,0.68696,0.68687,0.6869,184699994.0
2005-02-10 13:12:00,0.68685,0.68696,0.68681,0.68696,140499998.0
2005-02-10 13:13:00,0.68697,0.68706,0.68695,0.68701,155900000.0
2005-02-10 13:14:00,0.68704,0.68712,0.68704,0.68707,157100001.0
2005-02-10 13:15:00,0.68701,0.68712,0.68701,0.68712,118300001.0
2005-02-10 13:16:00,0.68714,0.68724,0.68714,0.68723,160800001.0
2005-02-10 13:17:00,0.68725,0.68725,0.68719,0.68725,206400002.0
2005-02-10 13:18:00,0.68718,0.68726,0.68716,0.68724,57500000.0
2005-02-10 13:19:00,0.68719,0.68723,0.68719,0.68723,36300000.0
2005-02-10 13:20:00,0.68717,0.68724,0.68713,0.68713,204699999.0
2005-02-10 13:21:00,0.6871,0.68715,0.6871,0.68715,69100001.0
2005-02-10 13:22:00,0.68714,0.68716,0.68714,0.68716,30299999.0
2005-02-10 13:23:00,0.68716,0.68722,0.68716,0.68717,113200003.0
2005-02-10 13:24:00,0.6871,0.68718,0.68707,0.68718,138800003.0
2005-02-10 13:25:00,0.68712,0.68715,0.6871,0.68715,107799998.0
2005-02-10 13:26:00,0.68718,0.6872,0.68704,0.6872,137499998.0
2005-02-10 13:27:00,0.6872,0.68731,0.6872,0.68726,153499998.0
2005-02-10 13:28:00,0.68724,0.68733,0.68724,0.6873,246400005.0
2005-02-10 13:29:00,0.68734,0.68735,0.6873,0.68732,142600002.0
2005-02-10 13:30:00,0.68732,0.68734,0.68727,0.68728,64599999.0
2005-02-10 13:31:00,0.68732,0.68743,0.68732,0.68735,158199997.0
2005-02-10 13:32:00,0.68735,0.68735,0.6873,0.68732,29900000.0
2005-02-10 13:33:00,0.68731,0.68732,0.68724,0.68724,133200000.0
2005-02-10 13:34:00,0.68727,0.68728,0.68724,0.68724,153699999.0
2005-02-10 13:35:00,0.68721,0.6873,0.68714,0.68714,281400000.0
2005-02-10 13:36:00,0.6872,0.68725,0.68716,0.68725,73400001.0
2005-02-10 13:37:00,0.68725,0.68727,0.6872,0.68725,114500001.0
2005-02-10 13:38:00,0.68721,0.68724,0.68719,0.68724,275500005.0
2005-02-10 13:39:00,0.68719,0.68725,0.68713,0.68714,242099998.0
2005-02-10 13:40:00,0.68721,0.68724,0.68713,0.68724,88599998.0
2005-02-10 13:41:00,0.68719,0.68721,0.68713,0.68713,135000000.0
2005-02-10 13:42:00,0.68718,0.68718,0.68711,0.68712,154299999.0
2005-02-10 13:43:00,0.68715,0.68725,0.68714,0.68714,132100001.0
2005-02-10 13:44:00,0.68719,0.68719,0.6871,0.6871,59900000.0
2005-02-10 13:45:00,0.68709,0.68709,0.68698,0.68698,147800003.0
2005-02-10 13:46:00,0.687,0.687,0.68684,0.68684,147500002.0
2005-02-10 13:47:00,0.68693,0.68701,0.68693,0.68695,180800001.0
2005-02-10 13:48:00,0.68693,0.68693,0.68679,0.68679,145199999.0
2005-02-10 13:49:00,0.68691,0.68691,0.68677,0.68677,32000000.0
2005-02-10 13:50:00,0.68678,0.68692,0.68677,0.68681,194000001.0
2005-02-10 13:51:00,0.6868,0.68682,0.68669,0.68675,139600002.0
2005-02-10 13:52:00,0.68677,0.68681,0.68672,0.68672,172199998.0
2005-02-10 13:53:00,0.68689,0.68691,0.6868,0.68691,123700003.0
2005-02-10 13:54:00,0.68701,0.68702,0.68695,0.68698,260899998.0
2005-02-10 13:55:00,0.68707,0.68707,0.68693,0.68701,145100003.0
2005-02-10 13:56:00,0.68707,0.68727,0.68707,0.68726,86000000.0
2005-02-10 13:57:00,0.68732,0.68736,0.68723,0.68723,132099996.0
2005-02-10 13:58:00,0.68727,0.68731,0.68723,0.68724,230800000.0
2005-02-10 13:59:00,0.68708,0.6872,0.68662,0.6872,130699998.0
2005-02-10 14:00:00,0.68674,0.68747,0.68674,0.68747,138100004.0
2005-02-10 14:01:00,0.68673,0.68747,0.68671,0.68734,154800000.0
2005-02-10 14:02:00,0.68736,0.68741,0.68725,0.68725,219800000.0
2005-02-10 14:03:00,0.68727,0.68747,0.68727,0.68747,155299998.0
2005-02-10 14:04:00,0.68751,0.68751,0.68721,0.68724,217600001.0
2005-02-10 14:05:00,0.68734,0.68734,0.68723,0.68723,139899998.0
2005-02-10 14:06:00,0.68726,0.68741,0.68726,0.68736,134600000.0
2005-02-10 14:07:00,0.68731,0.6874,0.68731,0.68733,238599997.0
2005-02-10 14:08:00,0.6874,0.68742,0.68733,0.68733,130999997.0
2005-02-10 14:09:00,0.68739,0.6874,0.68726,0.6873,233700003.0
2005-02-10 14:10:00,0.68724,0.6874,0.68724,0.68732,263900000.0
2005-02-10 14:11:00,0.68737,0.68737,0.68732,0.68733,68900002.0
2005-02-10 14:12:00,0.68738,0.68738,0.68733,0.68733,96400002.0
2005-02-10 14:13:00,0.68742,0.68746,0.68735,0.68738,73299998.0
2005-02-10 14:14:00,0.68739,0.68748,0.68739,0.68743,147799999.0
2005-02-10 14:15:00,0.68745,0.6875,0.68745,0.6875,15100000.0
2005-02-10 14:16:00,0.68749,0.68751,0.68748,0.68751,122499996.0
2005-02-10 14:17:00,0.68751,0.68755,0.68749,0.68755,165400000.0
2005-02-10 14:18:00,0.68748,0.68751,0.68745,0.68751,249799996.0
2005-02-10 14:19:00,0.68749,0.68756,0.68749,0.68752,217599998.0
2005-02-10 14:20:00,0.68749,0.68762,0.68749,0.68755,195699997.0
2005-02-10 14:21:00,0.68759,0.68763,0.68753,0.68755,121400000.0
2005-02-10 14:22:00,0.68762,0.68763,0.68755,0.6876,187500002.0
2005-02-10 14:23:00,0.6876,0.68761,0.68756,0.68757,165999995.0
2005-02-10 14:24:00,0.68757,0.68757,0.68742,0.68742,164899999.0
2005-02-10 14:25:00,0.68749,0.68751,0.68743,0.68746,154700003.0
2005-02-10 14:26:00,0.68751,0.68758,0.68751,0.68756,236400003.0
2005-02-10 14:27:00,0.68752,0.68752,0.68745,0.68752,178899999.0
2005-02-10 14:28:00,0.68748,0.68752,0.68746,0.68749,138800002.0
2005-02-10 14:29:00,0.68751,0.68752,0.68742,0.68742,127800002.0
2005-02-10 14:30:00,0.68737,0.68752,0.68737,0.68752,62100001.0
2005-02-10 14:31:00,0.68747,0.68753,0.68747,0.68751,143900001.0
2005-02-10 14:32:00,0.68749,0.68757,0.68749,0.68755,245100002.0
2005-02-10 14:33:00,0.68753,0.68756,0.68743,0.68752,246399998.0
2005-02-10 14:34:00,0.68752,0.68753,0.68744,0.68744,143399999.0
2005-02-10 14:35:00,0.68748,0.68752,0.68745,0.68747,150600002.0
2005-02-10 14:36:00,0.68751,0.68754,0.68748,0.68753,181400000.0
2005-02-10 14:37:00,0.6875,0.6875,0.68744,0.68748,160300002.0
2005-02-10 14:38:00,0.68751,0.68754,0.68744,0.68744,137400002.0
2005-02-10 14:39:00,0.68743,0.68751,0.68743,0.68747,59000000.0
2005-02-10 14:40:00,0.68747,0.68753,0.68743,0.68752,124800000.0
2005-02-10 14:41:00,0.68749,0.68749,0.68746,0.68749,92400000.0
2005-02-10 14:42:00,0.68748,0.68754,0.68746,0.68751,319699996.0
2005-02-10 14:43:00,0.68748,0.68752,0.68748,0.68752,14300000.0
2005-02-10 14:44:00,0.68746,0.68746,0.68737,0.68738,157500000.0
2005-02-10 14:45:00,0.68745,0.68745,0.68741,0.68743,178100000.0
2005-02-10 14:46:00,0.68746,0.68746,0.68738,0.6874,161999997.0
2005-02-10 14:47:00,0.6874,0.68746,0.68737,0.68746,195300003.0
2005-02-10 14:48:00,0.68751,0.68751,0.68738,0.68738,194000000.0
2005-02-10 14:49:00,0.68752,0.68754,0.68744,0.6875,86600003.0
2005-02-10 14:50:00,0.68752,0.68753,0.68745,0.68751,88399998.0
2005-02-10 14:51:00,0.68745,0.68759,0.68744,0.68755,75400000.0
2005-02-10 14:52:00,0.68752,0.68755,0.68746,0.68752,149299999.0
2005-02-10 14:53:00,0.68748,0.68758,0.68748,0.68755,188900003.0
2005-02-10 14:54:00,0.68754,0.68755,0.68751,0.68752,167799999.0
2005-02-10 14:55:00,0.68751,0.68761,0.6875,0.68761,157100001.0
2005-02-10 14:56:00,0.68762,0.68762,0.68752,0.68752,110099999.0
2005-02-10 14:57:00,0.68758,0.68758,0.68753,0.68755,101599997.0
2005-02-10 14:58:00,0.68768,0.68768,0.68757,0.68757,200299997.0
2005-02-10 14:59:00,0.68756,0.68767,0.68756,0.68767,169299996.0
2005-02-10 15:00:00,0.68768,0.68768,0.68759,0.68763,169200000.0
2005-02-10 15:01:00,0.68776,0.68776,0.68769,0.6877,111699998.0
2005-02-10 15:02:00,0.68773,0.68777,0.6877,0.68777,68500002.0
2005-02-10 15:03:00,0.68777,0.68786,0.68776,0.6878,250100001.0
2005-02-10 15:04:00,0.68773,0.68773,0.68761,0.6877,189000002.0
2005-02-10 15:05:00,0.68773,0.68781,0.68772,0.68781,89399999.0
2005-02-10 15:06:00,0.68777,0.68789,0.68776,0.68785,199599998.0
2005-02-10 15:07:00,0.6881,0.68814,0.68798,0.68814,132800000.0
2005-02-10 15:08:00,0.68821,0.68832,0.68818,0.68818,198900001.0
2005-02-10 15:09:00,0.68826,0.68826,0.6882,0.6882,106199999.0
2005-02-10 15:10:00,0.68821,0.68834,0.68821,0.68834,149800000.0
2005-02-10 15:11:00,0.6884,0.68841,0.68815,0.68815,162499999.0
2005-02-10 15:12:00,0.68807,0.68808,0.68804,0.68804,98200000.0
2005-02-10 15:13:00,0.688,0.68801,0.68792,0.68799,162000000.0
2005-02-10 15:14:00,0.68807,0.68809,0.688,0.688,132799997.0
2005-02-10 15:15:00,0.688,0.688,0.68795,0.68796,151300002.0
2005-02-10 15:16:00,0.68796,0.68798,0.68785,0.68785,82300003.0
2005-02-10 15:17:00,0.68782,0.68784,0.68776,0.68783,242900000.0
2005-02-10 15:18:00,0.68773,0.68791,0.68773,0.68791,281999996.0
2005-02-10 15:19:00,0.68789,0.68794,0.68784,0.68784,124000001.0
2005-02-10 15:20:00,0.68783,0.68791,0.68783,0.68787,126100004.0
2005-02-10 15:21:00,0.68795,0.68808,0.68795,0.68801,73900001.0
2005-02-10 15:22:00,0.68801,0.68801,0.68797,0.688,167299999.0
2005-02-10 15:23:00,0.68795,0.68801,0.68795,0.68799,133300001.0
2005-02-10 15:24:00,0.68798,0.68804,0.68798,0.68804,121100002.0
2005-02-10 15:25:00,0.68809,0.68819,0.68803,0.6881,150400003.0
2005-02-10 15:26:00,0.68825,0.68825,0.6881,0.68815,39100000.0
2005-02-10 15:27:00,0.68808,0.68811,0.68805,0.68805,27700000.0
2005-02-10 15:28:00,0.68804,0.68804,0.68787,0.6879,263999997.0
2005-02-10 15:29:00,0.68798,0.68803,0.68792,0.68794,230400000.0
2005-02-10 15:30:00,0.68818,0.68827,0.68772,0.68782,186299998.0
2005-02-10 15:31:00,0.68768,0.68783,0.68761,0.68763,177800003.0
2005-02-10 15:32:00,0.68769,0.68769,0.68748,0.68765,138000001.0
2005-02-10 15:33:00,0.68774,0.6879,0.68774,0.68787,95900002.0
2005-02-10 15:34:00,0.68809,0.6882,0.68799,0.68811,127000000.0
2005-02-10 15:35:00,0.68809,0.68816,0.68801,0.68808,133499999.0
2005-02-10 15:36:00,0.688,0.68807,0.68796,0.68799,245699997.0
2005-02-10 15:37:00,0.68801,0.68819,0.68801,0.68812,183800001.0
2005-02-10 15:38:00,0.68808,0.6882,0.68802,0.6882,123900000.0
2005-02-10 15:39:00,0.6882,0.6882,0.68807,0.68813,135500001.0
2005-02-10 15:40:00,0.68818,0.6882,0.68808,0.68812,245299999.0
2005-02-10 15:41:00,0.68822,0.68826,0.68811,0.6882,144600001.0
2005-02-10 15:42:00,0.68833,0.68857,0.68828,0.68857,119599997.0
2005-02-10 15:43:00,0.68861,0.68875,0.68858,0.68863,123899998.0
2005-02-10 15:44:00,0.68858,0.68858,0.68847,0.68847,236100000.0
2005-02-10 15:45:00,0.68848,0.68862,0.68843,0.68857,209000004.0
2005-02-10 15:46:00,0.68865,0.68865,0.6885,0.68851,130200001.0
2005-02-10 15:47:00,0.68863,0.68863,0.68849,0.68849,141600001.0
2005-02-10 15:48:00,0.68861,0.6887,0.68858,0.68867,110200002.0
2005-02-10 15:49:00,0.68869,0.68871,0.68855,0.68856,137200003.0
2005-02-10 15:50:00,0.6886,0.6886,0.68848,0.68848,61199999.0
2005-02-10 15:51:00,0.68851,0.68856,0.68848,0.68849,100100002.0
2005-02-10 15:52:00,0.68847,0.68851,0.68841,0.68842,151000000.0
2005-02-10 15:53:00,0.68839,0.6885,0.68839,0.68846,153500003.0
2005-02-10 15:54:00,0.68853,0.68863,0.68851,0.68855,139699999.0
2005-02-10 15:55:00,0.6886,0.68861,0.68857,0.68858,76500000.0
2005-02-10 15:56:00,0.68862,0.68865,0.68854,0.68857,213300006.0
2005-02-10 15:57:00,0.68867,0.68877,0.6886,0.68875,197300000.0
2005-02-10 15:58:00,0.68876,0.68887,0.68871,0.68883,126500001.0
2005-02-10 15:59:00,0.68885,0.68885,0.68866,0.68869,159700003.0
2005-02-10 16:00:00,0.6887,0.68877,0.68865,0.68871,192300001.0
2005-02-10 16:01:00,0.68871,0.68873,0.68858,0.68858,204799998.0
2005-02-10 16:02:00,0.68857,0.68865,0.68851,0.68851,100000002.0
2005-02-10 16:03:00,0.68853,0.68853,0.68847,0.68847,111000001.0
2005-02-10 16:04:00,0.6885,0.6885,0.68838,0.68841,156700003.0
2005-02-10 16:05:00,0.68835,0.68849,0.68835,0.68844,179800004.0
2005-02-10 16:06:00,0.68849,0.68849,0.68838,0.68845,109400000.0
2005-02-10 16:07:00,0.68835,0.68842,0.68832,0.68841,148900001.0
2005-02-10 16:08:00,0.68839,0.68842,0.68825,0.68827,210999999.0
2005-02-10 16:09:00,0.68835,0.68843,0.68829,0.68837,217800004.0
2005-02-10 16:10:00,0.68842,0.68869,0.68842,0.68869,179399999.0
2005-02-10 16:11:00,0.68863,0.68881,0.68862,0.68877,164099998.0
2005-02-10 16:12:00,0.68892,0.68895,0.68876,0.68876,157399995.0
2005-02-10 16:13:00,0.68877,0.68888,0.68869,0.68885,225700000.0
2005-02-10 16:14:00,0.68893,0.68904,0.68886,0.68904,139899999.0
2005-02-10 16:15:00,0.689,0.68904,0.68878,0.68878,152699997.0
2005-02-10 16:16:00,0.68872,0.68873,0.68858,0.68873,228999998.0
2005-02-10 16:17:00,0.68866,0.68875,0.68864,0.68864,162999997.0
2005-02-10 16:18:00,0.68864,0.68871,0.68859,0.68859,205899998.0
2005-02-10 16:19:00,0.68866,0.68874,0.68858,0.68858,122899997.0
2005-02-10 16:20:00,0.68859,0.68869,0.68856,0.68859,227500000.0
2005-02-10 16:21:00,0.68864,0.68876,0.68864,0.6887,115400000.0
2005-02-10 16:22:00,0.68885,0.6889,0.68881,0.68888,145200000.0
2005-02-10 16:23:00,0.68891,0.68895,0.68884,0.68895,279700001.0
2005-02-10 16:24:00,0.68902,0.68902,0.68892,0.68898,129500001.0
2005-02-10 16:25:00,0.68895,0.68901,0.68894,0.68899,193200004.0
2005-02-10 16:26:00,0.68899,0.68899,0.68892,0.68897,108799999.0
2005-02-10 16:27:00,0.68896,0.689,0.6889,0.68892,146100001.0
2005-02-10 16:28:00,0.6889,0.68912,0.6889,0.68912,94900000.0
2005-02-10 16:29:00,0.68918,0.68918,0.689,0.68903,57000002.0
2005-02-10 16:30:00,0.68906,0.68908,0.68893,0.689,161300000.0
2005-02-10 16:31:00,0.68902,0.68918,0.68902,0.68915,196200000.0
2005-02-10 16:32:00,0.68911,0.68952,0.68911,0.68952,142000002.0
2005-02-10 16:33:00,0.68954,0.68966,0.6895,0.68964,164300002.0
2005-02-10 16:34:00,0.68967,0.6898,0.68967,0.68972,231199999.0
2005-02-10 16:35:00,0.68977,0.68978,0.68961,0.68965,130000002.0
2005-02-10 16:36:00,0.68968,0.68994,0.68968,0.6899,99800002.0
2005-02-10 16:37:00,0.6899,0.68995,0.68977,0.68977,55000001.0
2005-02-10 16:38:00,0.68976,0.68976,0.68962,0.68963,129500001.0
2005-02-10 16:39:00,0.68959,0.68965,0.68954,0.68965,120100000.0
2005-02-10 16:40:00,0.68956,0.68959,0.68952,0.68959,158199999.0
2005-02-10 16:41:00,0.68955,0.68963,0.68955,0.68957,75699999.0
2005-02-10 16:42:00,0.68959,0.68963,0.68947,0.68951,303800006.0
2005-02-10 16:43:00,0.68948,0.68965,0.68948,0.68965,149299999.0
2005-02-10 16:44:00,0.68961,0.68964,0.68949,0.68954,132300001.0
2005-02-10 16:45:00,0.68958,0.68958,0.68947,0.68953,177300004.0
2005-02-10 16:46:00,0.68947,0.68947,0.68935,0.68945,202500002.0
2005-02-10 16:47:00,0.68946,0.68954,0.68945,0.68945,152799997.0
2005-02-10 16:48:00,0.68948,0.68961,0.68946,0.68946,105200002.0
2005-02-10 16:49:00,0.68954,0.68959,0.6894,0.6894,63700002.0
2005-02-10 16:50:00,0.68954,0.68955,0.68944,0.68951,101999999.0
2005-02-10 16:51:00,0.68961,0.68961,0.68947,0.68951,192199997.0
2005-02-10 16:52:00,0.68953,0.68963,0.68953,0.68961,73599999.0
2005-02-10 16:53:00,0.6896,0.68967,0.68954,0.68954,110300001.0
2005-02-10 16:54:00,0.68951,0.68959,0.68951,0.68953,55800001.0
2005-02-10 16:55:00,0.68959,0.6896,0.68957,0.68958,139700000.0
2005-02-10 16:56:00,0.68948,0.68955,0.68935,0.68935,210099992.0
2005-02-10 16:57:00,0.68932,0.6894,0.68929,0.6893,203899998.0
2005-02-10 16:58:00,0.6893,0.68933,0.68919,0.68919,158999995.0
2005-02-10 16:59:00,0.68925,0.6893,0.68917,0.68917,152999997.0
2005-02-10 17:00:00,0.68915,0.68922,0.68904,0.68906,138599999.0
2005-02-10 17:01:00,0.68914,0.6892,0.68903,0.68919,234899999.0
2005-02-10 17:02:00,0.68928,0.68931,0.68903,0.68909,164200001.0
2005-02-10 17:03:00,0.68912,0.68912,0.689,0.689,276900000.0
2005-02-10 17:04:00,0.68908,0.68917,0.68905,0.6891,112800002.0
2005-02-10 17:05:00,0.68918,0.68918,0.68908,0.68908,127699999.0
2005-02-10 17:06:00,0.68899,0.689,0.68894,0.68895,269799999.0
2005-02-10 17:07:00,0.68898,0.68904,0.68897,0.68904,283299997.0
2005-02-10 17:08:00,0.68898,0.68902,0.68893,0.68895,131500002.0
2005-02-10 17:09:00,0.68897,0.68901,0.68892,0.68898,139700001.0
2005-02-10 17:10:00,0.68901,0.68908,0.68896,0.68908,132500001.0
2005-02-10 17:11:00,0.6891,0.6891,0.68898,0.68903,89500000.0
2005-02-10 17:12:00,0.68901,0.68917,0.68901,0.68915,66700001.0
2005-02-10 17:13:00,0.6892,0.68925,0.68905,0.68905,184099998.0
2005-02-10 17:14:00,0.6891,0.68914,0.68907,0.6891,93200001.0
2005-02-10 17:15:00,0.68913,0.68913,0.68906,0.68908,173200001.0
2005-02-10 17:16:00,0.68903,0.68903,0.68877,0.6889,178800000.0
2005-02-10 17:17:00,0.68893,0.689,0.68889,0.6889,140300000.0
2005-02-10 17:18:00,0.68891,0.68904,0.68889,0.68903,352900004.0
2005-02-10 17:19:00,0.68913,0.68915,0.68899,0.689,102000000.0
2005-02-10 17:20:00,0.68906,0.68911,0.68893,0.68893,106200000.0
2005-02-10 17:21:00,0.68894,0.68902,0.68884,0.68898,263800007.0
2005-02-10 17:22:00,0.68899,0.68902,0.68895,0.68899,150199999.0
2005-02-10 17:23:00,0.68899,0.68902,0.68896,0.68899,216899999.0
2005-02-10 17:24:00,0.68897,0.68897,0.68889,0.68893,207100005.0
2005-02-10 17:25:00,0.689,0.68902,0.68893,0.68902,111899999.0
2005-02-10 17:26:00,0.68888,0.68903,0.68888,0.68895,74899999.0
2005-02-10 17:27:00,0.68895,0.68905,0.68893,0.68902,147799999.0
2005-02-10 17:28:00,0.68905,0.68905,0.68894,0.68903,191600004.0
2005-02-10 17:29:00,0.68897,0.68918,0.68897,0.68915,180399998.0
2005-02-10 17:30:00,0.68925,0.6893,0.68922,0.68929,174100001.0
2005-02-10 17:31:00,0.68921,0.68926,0.68921,0.68923,70299999.0
2005-02-10 17:32:00,0.68921,0.68921,0.68908,0.68908,67299999.0
2005-02-10 17:33:00,0.68908,0.68909,0.68905,0.68909,292399999.0
2005-02-10 17:34:00,0.68907,0.68913,0.68903,0.68903,113000001.0
2005-02-10 17:35:00,0.68913,0.68913,0.68905,0.68906,179499998.0
2005-02-10 17:36:00,0.68907,0.68912,0.68905,0.68905,124699998.0
2005-02-10 17:37:00,0.68896,0.68904,0.68896,0.68902,218699999.0
2005-02-10 17:38:00,0.689,0.68907,0.689,0.689,81299998.0
2005-02-10 17:39:00,0.68902,0.68911,0.68902,0.68911,175099997.0
2005-02-10 17:40:00,0.68913,0.68915,0.68906,0.68915,74400000.0
2005-02-10 17:41:00,0.68912,0.68916,0.68911,0.68911,21700000.0
2005-02-10 17:42:00,0.68908,0.68911,0.689,0.68905,249000000.0
2005-02-10 17:43:00,0.68913,0.68917,0.68908,0.6891,163699999.0
2005-02-10 17:44:00,0.68919,0.68922,0.68915,0.6892,149300000.0
2005-02-10 17:45:00,0.6892,0.6892,0.68903,0.68903,187400001.0
2005-02-10 17:46:00,0.68904,0.68904,0.68901,0.68901,35100000.0
2005-02-10 17:47:00,0.689,0.68902,0.68889,0.68889,117099998.0
2005-02-10 17:48:00,0.6889,0.6889,0.68879,0.68882,61900000.0
2005-02-10 17:49:00,0.68886,0.68888,0.68881,0.68885,209700005.0
2005-02-10 17:50:00,0.68896,0.68909,0.68886,0.68907,151099997.0
2005-02-10 17:51:00,0.68919,0.68921,0.68902,0.68918,247299996.0
2005-02-10 17:52:00,0.68918,0.68918,0.68917,0.68917,78899997.0
2005-02-10 17:53:00,0.68912,0.68912,0.68903,0.68906,115500002.0
2005-02-10 17:54:00,0.68912,0.68912,0.68891,0.68891,102099999.0
2005-02-10 17:55:00,0.68884,0.68884,0.68876,0.68879,123999998.0
2005-02-10 17:56:00,0.6888,0.68886,0.68877,0.68877,186799995.0
2005-02-10 17:57:00,0.68878,0.6888,0.68875,0.68878,78400001.0
2005-02-10 17:58:00,0.68889,0.68894,0.68889,0.68892,73299999.0
2005-02-10 17:59:00,0.689,0.68902,0.6889,0.6889,206499997.0
2005-02-10 18:00:00,0.68887,0.68887,0.68873,0.6888,209099994.0
2005-02-10 18:01:00,0.68883,0.68894,0.68873,0.68873,1500399999.0
2005-02-10 18:02:00,0.6889,0.6889,0.6887,0.6887,1457000001.0
2005-02-10 18:03:00,0.68865,0.68882,0.68861,0.68875,1651899997.0
2005-02-10 18:04:00,0.6887,0.68885,0.6887,0.6888,711199999.0
2005-02-10 18:05:00,0.68869,0.68878,0.68853,0.68853,1477999995.0
2005-02-10 18:06:00,0.68847,0.68858,0.68829,0.68846,1877799996.0
2005-02-10 18:07:00,0.6885,0.6885,0.6885,0.6885,831900005.0
2005-02-10 18:08:00,0.6885,0.6885,0.6884,0.6885,831900005.0
2005-02-10 18:09:00,0.68848,0.68858,0.68847,0.68853,831900005.0
2005-02-10 18:10:00,0.68855,0.68863,0.68846,0.68846,1124500006.0
2005-02-10 18:11:00,0.68858,0.68864,0.68852,0.68852,1030500003.0
2005-02-10 18:12:00,0.68845,0.68852,0.6884,0.6884,1044700005.0
2005-02-10 18:13:00,0.6884,0.68856,0.6884,0.68845,958099993.0
2005-02-10 18:14:00,0.68859,0.68866,0.68849,0.6886,1491699993.0
2005-02-10 18:15:00,0.68862,0.68868,0.68849,0.68849,2083799996.0
2005-02-10 18:16:00,0.68858,0.68858,0.68839,0.6885,1031300002.0
2005-02-10 18:17:00,0.68846,0.68854,0.68839,0.68843,708599991.0
2005-02-10 18:18:00,0.6884,0.68848,0.68836,0.68846,781399998.0
2005-02-10 18:19:00,0.68842,0.68849,0.68834,0.68843,676100009.0
2005-02-10 18:20:00,0.68842,0.68858,0.68837,0.68851,666799995.0
2005-02-10 18:21:00,0.68859,0.68863,0.68839,0.68848,773299999.0
2005-02-10 18:22:00,0.68844,0.6886,0.6884,0.68858,1159499998.0
2005-02-10 18:23:00,0.68863,0.68863,0.68846,0.68848,1412600004.0
2005-02-10 18:24:00,0.68838,0.68851,0.68838,0.68843,685599997.0
2005-02-10 18:25:00,0.68843,0.68856,0.68843,0.68845,897799997.0
2005-02-10 18:26:00,0.68847,0.68859,0.68846,0.68846,1017299995.0
2005-02-10 18:27:00,0.68845,0.68851,0.68839,0.68843,957299990.0
2005-02-10 18:28:00,0.68842,0.68849,0.68837,0.68837,687999997.0
2005-02-10 18:29:00,0.68835,0.68839,0.68829,0.68831,1111499989.0
2005-02-10 18:30:00,0.68833,0.68839,0.68824,0.68827,713900000.0
2005-02-10 18:31:00,0.68833,0.68833,0.68819,0.68826,459999998.0
2005-02-10 18:32:00,0.68826,0.68834,0.68817,0.6882,722699998.0
2005-02-10 18:33:00,0.68823,0.68831,0.68819,0.68825,1050200007.0
2005-02-10 18:34:00,0.68827,0.68835,0.6882,0.6882,1261799988.0
2005-02-10 18:35:00,0.68819,0.68819,0.68802,0.68805,512400003.0
2005-02-10 18:36:00,0.68804,0.68813,0.68799,0.68813,201400000.0
2005-02-10 18:37:00,0.68812,0.68813,0.68805,0.68807,391699999.0
2005-02-10 18:38:00,0.68803,0.68812,0.688,0.68803,258000001.0
2005-02-10 18:39:00,0.68808,0.68813,0.68807,0.68812,354800001.0
2005-02-10 18:40:00,0.68817,0.68824,0.68814,0.68814,411700002.0
2005-02-10 18:41:00,0.6882,0.6882,0.68807,0.68814,701300002.0
2005-02-10 18:42:00,0.68816,0.68818,0.68809,0.68815,391899999.0
2005-02-10 18:43:00,0.6881,0.6882,0.68806,0.68813,355300002.0
2005-02-10 18:44:00,0.68824,0.68825,0.68815,0.68817,441200005.0
2005-02-10 18:45:00,0.68832,0.68836,0.68821,0.68821,486100003.0
2005-02-10 18:46:00,0.68829,0.68831,0.68825,0.68826,133800000.0
2005-02-10 18:47:00,0.68829,0.68833,0.68825,0.68827,237000002.0
2005-02-10 18:48:00,0.68829,0.68841,0.68826,0.68835,327300001.0
2005-02-10 18:49:00,0.68835,0.68847,0.68835,0.68844,134600001.0
2005-02-10 18:50:00,0.6885,0.68854,0.68845,0.68848,137099997.0
2005-02-10 18:51:00,0.68853,0.68863,0.68843,0.6885,395400000.0
2005-02-10 18:52:00,0.68852,0.68852,0.68839,0.68845,430999997.0
2005-02-10 18:53:00,0.68837,0.68848,0.68819,0.68822,725499989.0
2005-02-10 18:54:00,0.68823,0.68843,0.6882,0.68843,311099999.0
2005-02-10 18:55:00,0.68832,0.68842,0.6883,0.68836,620599999.0
2005-02-10 18:56:00,0.68836,0.68845,0.6883,0.6883,369000002.0
2005-02-10 18:57:00,0.68838,0.68838,0.68825,0.68825,400000000.0
2005-02-10 18:58:00,0.68833,0.68836,0.68824,0.68826,1278399989.0
2005-02-10 18:59:00,0.6882,0.68841,0.6882,0.6883,1096599990.0
2005-02-10 19:00:00,0.68825,0.68842,0.68825,0.68842,516999999.0
2005-02-10 19:01:00,0.68843,0.68848,0.68842,0.68847,51199999.0
2005-02-10 19:02:00,0.6885,0.68854,0.68844,0.68853,579900008.0
2005-02-10 19:03:00,0.68853,0.68856,0.68846,0.68847,513800000.0
2005-02-10 19:04:00,0.6885,0.68856,0.68846,0.68846,266200000.0
2005-02-10 19:05:00,0.6885,0.68864,0.68836,0.68848,536699998.0
2005-02-10 19:06:00,0.6885,0.6885,0.68825,0.68825,617200004.0
2005-02-10 19:07:00,0.68835,0.68851,0.68831,0.6884,336499999.0
2005-02-10 19:08:00,0.68849,0.6886,0.68839,0.6884,879000001.0
2005-02-10 19:09:00,0.68845,0.68856,0.68839,0.68848,579000003.0
2005-02-10 19:10:00,0.68846,0.68853,0.68844,0.68846,524200001.0
2005-02-10 19:11:00,0.68851,0.68851,0.6884,0.68848,174900000.0
2005-02-10 19:12:00,0.68848,0.68848,0.68835,0.68835,233799998.0
2005-02-10 19:13:00,0.68832,0.68842,0.68825,0.68825,515900011.0
2005-02-10 19:14:00,0.68843,0.68843,0.68831,0.68834,276299999.0
2005-02-10 19:15:00,0.68839,0.68848,0.68831,0.68832,568300006.0
2005-02-10 19:16:00,0.68838,0.68842,0.68832,0.68842,124400003.0
2005-02-10 19:17:00,0.68839,0.68839,0.68836,0.68836,210400001.0
2005-02-10 19:18:00,0.68833,0.68844,0.68833,0.68844,272300005.0
2005-02-10 19:19:00,0.68836,0.68844,0.68826,0.68826,509199991.0
2005-02-10 19:20:00,0.68822,0.68831,0.68817,0.68817,428400002.0
2005-02-10 19:21:00,0.68829,0.68829,0.68816,0.68816,263300001.0
2005-02-10 19:22:00,0.68824,0.68831,0.68819,0.68829,393899997.0
2005-02-10 19:23:00,0.68819,0.68828,0.68819,0.68821,367600000.0
2005-02-10 19:24:00,0.68823,0.68831,0.68823,0.68829,129000001.0
2005-02-10 19:25:00,0.68832,0.68835,0.68824,0.68825,114899998.0
2005-02-10 19:26:00,0.68825,0.68825,0.68817,0.68817,519999993.0
2005-02-10 19:27:00,0.68826,0.6884,0.68826,0.68836,671300003.0
2005-02-10 19:28:00,0.6883,0.68841,0.6883,0.68839,298600003.0
2005-02-10 19:29:00,0.6884,0.68847,0.6882,0.68835,721499995.0
2005-02-10 19:30:00,0.68838,0.68846,0.68837,0.68842,511999997.0
2005-02-10 19:31:00,0.68837,0.68847,0.68834,0.68837,522500001.0
2005-02-10 19:32:00,0.68837,0.68837,0.68833,0.68837,612099999.0
2005-02-10 19:33:00,0.68838,0.6884,0.68828,0.68828,249400005.0
2005-02-10 19:34:00,0.68838,0.68847,0.68838,0.68838,368800006.0
2005-02-10 19:35:00,0.68841,0.68845,0.68839,0.68845,579699998.0
2005-02-10 19:36:00,0.68847,0.68847,0.68837,0.68837,576499990.0
2005-02-10 19:37:00,0.68835,0.68843,0.68834,0.68836,260600002.0
2005-02-10 19:38:00,0.68836,0.68839,0.68834,0.68834,286200000.0
2005-02-10 19:39:00,0.68838,0.68851,0.68837,0.68841,849399996.0
2005-02-10 19:40:00,0.68842,0.6886,0.68834,0.6886,515599994.0
2005-02-10 19:41:00,0.68837,0.68841,0.68832,0.68833,513999996.0
2005-02-10 19:42:00,0.68833,0.68837,0.68833,0.68837,301199999.0
2005-02-10 19:43:00,0.68839,0.68846,0.68839,0.68845,173299998.0
2005-02-10 19:44:00,0.68842,0.68852,0.68842,0.68847,349799997.0
2005-02-10 19:45:00,0.68849,0.68851,0.68843,0.68847,274099997.0
2005-02-10 19:46:00,0.68849,0.6885,0.68845,0.68845,169900001.0
2005-02-10 19:47:00,0.68847,0.68848,0.68845,0.68848,126799999.0
2005-02-10 19:48:00,0.68855,0.6886,0.6885,0.68853,134700000.0
2005-02-10 19:49:00,0.6886,0.6886,0.68851,0.68858,314199999.0
2005-02-10 19:50:00,0.68863,0.68863,0.68847,0.68847,347800004.0
2005-02-10 19:51:00,0.68848,0.68852,0.68846,0.68847,339599999.0
2005-02-10 19:52:00,0.68845,0.68847,0.68845,0.68845,236300001.0
2005-02-10 19:53:00,0.68846,0.68851,0.68845,0.68845,161499998.0
2005-02-10 19:54:00,0.68847,0.68847,0.68843,0.68846,45500000.0
2005-02-10 19:55:00,0.6887,0.6887,0.6885,0.68863,128100001.0
2005-02-10 19:56:00,0.68848,0.68857,0.68848,0.68855,159799996.0
2005-02-10 19:57:00,0.68857,0.68863,0.68854,0.68854,516099991.0
2005-02-10 19:58:00,0.68854,0.68862,0.68853,0.68853,271500000.0
2005-02-10 19:59:00,0.68859,0.68874,0.68857,0.68869,505799997.0
2005-02-10 20:00:00,0.68866,0.68873,0.6886,0.68864,190000002.0
2005-02-10 20:01:00,0.68867,0.68867,0.6886,0.68866,377500004.0
2005-02-10 20:02:00,0.68868,0.68871,0.68866,0.6887,163800003.0
2005-02-10 20:03:00,0.68868,0.68882,0.68865,0.68876,71099999.0
2005-02-10 20:04:00,0.68872,0.68881,0.68872,0.6888,134200003.0
2005-02-10 20:05:00,0.68886,0.68891,0.68878,0.68878,153099996.0
2005-02-10 20:06:00,0.68875,0.68886,0.68875,0.68886,253799995.0
2005-02-10 20:07:00,0.6889,0.6889,0.6888,0.68881,73000000.0
2005-02-10 20:08:00,0.68883,0.68883,0.68867,0.68875,717999994.0
2005-02-10 20:09:00,0.68872,0.68881,0.68872,0.68876,214000002.0
2005-02-10 20:10:00,0.68881,0.68881,0.68867,0.68873,106700002.0
2005-02-10 20:11:00,0.68869,0.68884,0.68869,0.68875,309199998.0
2005-02-10 20:12:00,0.68872,0.68885,0.6887,0.68875,815399999.0
2005-02-10 20:13:00,0.6888,0.68882,0.68869,0.6887,305100001.0
2005-02-10 20:14:00,0.6887,0.68872,0.68866,0.68868,449699997.0
2005-02-10 20:15:00,0.68869,0.68871,0.68856,0.6886,692500002.0
2005-02-10 20:16:00,0.68856,0.68858,0.68848,0.68853,516700005.0
2005-02-10 20:17:00,0.68853,0.68857,0.68849,0.6885,158900000.0
2005-02-10 20:18:00,0.68852,0.6886,0.68852,0.68853,304200002.0
2005-02-10 20:19:00,0.68855,0.68863,0.68855,0.68855,461800005.0
2005-02-10 20:20:00,0.6886,0.6887,0.68859,0.68863,475699995.0
2005-02-10 20:21:00,0.6887,0.68882,0.6887,0.68875,126200003.0
2005-02-10 20:22:00,0.68872,0.68879,0.68872,0.68876,44200001.0
2005-02-10 20:23:00,0.68869,0.68872,0.68866,0.68867,604200006.0
2005-02-10 20:24:00,0.6886,0.68869,0.68859,0.68867,389900005.0
2005-02-10 20:25:00,0.68867,0.68873,0.68861,0.68871,467399998.0
2005-02-10 20:26:00,0.68865,0.68871,0.68856,0.68856,1002099997.0
2005-02-10 20:27:00,0.68853,0.68859,0.68853,0.68855,292800003.0
2005-02-10 20:28:00,0.68861,0.68864,0.68858,0.68858,588400005.0
2005-02-10 20:29:00,0.68859,0.68865,0.68853,0.68854,746799992.0
2005-02-10 20:30:00,0.68858,0.68865,0.68854,0.68857,1691000001.0
2005-02-10 20:31:00,0.68857,0.68863,0.68846,0.68846,976300000.0
2005-02-10 20:32:00,0.6886,0.68862,0.68846,0.68853,1549200007.0
2005-02-10 20:33:00,0.68845,0.68853,0.68845,0.6885,394400002.0
2005-02-10 20:34:00,0.68847,0.68852,0.68843,0.68843,421300002.0
2005-02-10 20:35:00,0.68853,0.68853,0.68845,0.68846,351499999.0
2005-02-10 20:36:00,0.68847,0.68849,0.68843,0.68843,252399997.0
2005-02-10 20:37:00,0.68842,0.68852,0.68841,0.68843,567900001.0
2005-02-10 20:38:00,0.68842,0.68858,0.68842,0.6885,972099999.0
2005-02-10 20:39:00,0.68856,0.68861,0.68853,0.68855,460699996.0
2005-02-10 20:40:00,0.68855,0.68862,0.68855,0.68862,380599999.0
2005-02-10 20:41:00,0.68867,0.68871,0.6886,0.6886,415600001.0
2005-02-10 20:42:00,0.68865,0.68871,0.68863,0.68863,74899998.0
2005-02-10 20:43:00,0.68863,0.68871,0.68859,0.68859,534700004.0
2005-02-10 20:44:00,0.68863,0.6887,0.68861,0.68865,1155300009.0
2005-02-10 20:45:00,0.68867,0.68877,0.68867,0.68867,319300000.0
2005-02-10 20:46:00,0.68874,0.68874,0.68864,0.68867,159400001.0
2005-02-10 20:47:00,0.68867,0.68872,0.68862,0.68864,545100001.0
2005-02-10 20:48:00,0.68866,0.68875,0.68863,0.6887,618599999.0
2005-02-10 20:49:00,0.68869,0.6888,0.68869,0.68875,320299993.0
2005-02-10 20:50:00,0.68873,0.68873,0.68861,0.68871,1355499986.0
2005-02-10 20:51:00,0.68867,0.68871,0.68859,0.68859,427900008.0
2005-02-10 20:52:00,0.68863,0.68866,0.68856,0.68857,572799995.0
2005-02-10 20:53:00,0.6886,0.68863,0.68855,0.68857,1275600001.0
2005-02-10 20:54:00,0.68863,0.68872,0.6886,0.68865,643400003.0
2005-02-10 20:55:00,0.68872,0.68882,0.68872,0.68874,428999996.0
2005-02-10 20:56:00,0.6888,0.6888,0.68865,0.6887,999699992.0
2005-02-10 20:57:00,0.68862,0.68869,0.68861,0.68865,1201599984.0
2005-02-10 20:58:00,0.68866,0.68888,0.68866,0.68874,518299998.0
2005-02-10 20:59:00,0.68875,0.68879,0.68867,0.6887,1835800006.0
2005-02-10 21:00:00,0.68873,0.68879,0.6887,0.68872,1599300009.0
2005-02-10 21:01:00,0.68873,0.68883,0.68872,0.68875,1274700006.0
2005-02-10 21:02:00,0.68871,0.68883,0.68871,0.68874,357300003.0
2005-02-10 21:03:00,0.68868,0.68878,0.68868,0.68872,652400004.0
2005-02-10 21:04:00,0.68868,0.68875,0.68868,0.68869,358599996.0
2005-02-10 21:05:00,0.68866,0.68876,0.68863,0.68872,575999991.0
2005-02-10 21:06:00,0.6887,0.68875,0.68866,0.68866,439500001.0
2005-02-10 21:07:00,0.68865,0.6887,0.68865,0.68865,120999999.0
2005-02-10 21:08:00,0.68864,0.68864,0.68853,0.68853,101799999.0
2005-02-10 21:09:00,0.6886,0.68865,0.68858,0.68865,349900000.0
2005-02-10 21:10:00,0.68869,0.68883,0.68869,0.68876,193399996.0
2005-02-10 21:11:00,0.68875,0.68882,0.68875,0.6888,233799996.0
2005-02-10 21:12:00,0.68877,0.68882,0.68877,0.68877,73499999.0
2005-02-10 21:13:00,0.68876,0.6889,0.6887,0.68882,216700001.0
2005-02-10 21:14:00,0.68885,0.68892,0.68881,0.68883,895099998.0
2005-02-10 21:15:00,0.68883,0.68888,0.68883,0.68885,589000000.0
2005-02-10 21:16:00,0.68884,0.6889,0.68884,0.68887,234199997.0
2005-02-10 21:17:00,0.6889,0.68891,0.68886,0.68889,231000000.0
2005-02-10 21:18:00,0.68887,0.68893,0.68885,0.68887,66400001.0
2005-02-10 21:19:00,0.68885,0.68892,0.68882,0.68882,367500000.0
2005-02-10 21:20:00,0.68887,0.68894,0.68886,0.68887,1110199996.0
2005-02-10 21:21:00,0.68893,0.68893,0.68886,0.68887,309799997.0
2005-02-10 21:22:00,0.68892,0.68897,0.6889,0.68894,551499997.0
2005-02-10 21:23:00,0.68889,0.68892,0.68888,0.68888,42900001.0
2005-02-10 21:24:00,0.6889,0.6889,0.68881,0.68881,243400000.0
2005-02-10 21:25:00,0.68891,0.68892,0.68883,0.68884,243700005.0
2005-02-10 21:26:00,0.68892,0.68892,0.68879,0.68879,153099999.0
2005-02-10 21:27:00,0.6888,0.6888,0.68874,0.6888,137200003.0
2005-02-10 21:28:00,0.68883,0.68883,0.68869,0.68873,291000000.0
2005-02-10 21:29:00,0.68871,0.68878,0.68871,0.68877,100700000.0
2005-02-10 21:30:00,0.68878,0.68886,0.68878,0.68885,124799998.0
2005-02-10 21:31:00,0.68891,0.68891,0.68885,0.68885,186200004.0
2005-02-10 21:32:00,0.68888,0.68892,0.68883,0.68885,660500001.0
2005-02-10 21:33:00,0.68887,0.68887,0.68876,0.68876,427600000.0
2005-02-10 21:34:00,0.68894,0.689,0.68885,0.689,476500008.0
2005-02-10 21:35:00,0.68902,0.6891,0.68894,0.68895,217600000.0
2005-02-10 21:36:00,0.68898,0.6891,0.68896,0.68901,132400004.0
2005-02-10 21:37:00,0.68904,0.68904,0.689,0.68904,339200003.0
2005-02-10 21:38:00,0.689,0.68903,0.68897,0.689,68600000.0
2005-02-10 21:39:00,0.68899,0.68909,0.68899,0.68907,127600000.0
2005-02-10 21:40:00,0.68899,0.68913,0.68899,0.68904,226700000.0
2005-02-10 21:41:00,0.6891,0.68912,0.68906,0.68912,50900000.0
2005-02-10 21:42:00,0.68917,0.6892,0.6891,0.68915,109500002.0
2005-02-10 21:43:00,0.68919,0.6892,0.68902,0.68912,317500002.0
2005-02-10 21:44:00,0.68917,0.6892,0.68911,0.68912,587299994.0
2005-02-10 21:45:00,0.6891,0.6891,0.6891,0.6891,116499998.0
2005-02-10 21:46:00,0.6891,0.6891,0.6891,0.6891,343100002.0
2005-02-10 21:47:00,0.68909,0.68914,0.68905,0.68907,318400009.0
2005-02-10 21:48:00,0.68913,0.68913,0.68904,0.68908,183900000.0
2005-02-10 21:49:00,0.68906,0.6891,0.68905,0.6891,152299999.0
2005-02-10 21:50:00,0.68908,0.68912,0.68904,0.68907,230300004.0
2005-02-10 21:51:00,0.68912,0.68912,0.68903,0.68903,313399998.0
2005-02-10 21:52:00,0.68908,0.6891,0.689,0.689,72400000.0
2005-02-10 21:53:00,0.68907,0.68909,0.68903,0.68903,184900000.0
2005-02-10 21:54:00,0.68904,0.68912,0.68902,0.68904,441399993.0
2005-02-10 21:55:00,0.68902,0.68906,0.689,0.689,95400000.0
2005-02-10 21:56:00,0.68897,0.68907,0.68896,0.68901,249999997.0
2005-02-10 21:57:00,0.6891,0.6891,0.68898,0.68902,499699998.0
2005-02-10 21:58:00,0.68894,0.68902,0.68894,0.68902,154700001.0
2005-02-10 21:59:00,0.68904,0.6891,0.68892,0.68907,405999996.0
2005-02-10 22:00:00,0.68902,0.6891,0.68895,0.68895,307099997.0
2005-02-10 22:01:00,0.68895,0.68901,0.68895,0.68895,337900002.0
2005-02-10 22:02:00,0.68899,0.68906,0.68885,0.68885,520300007.0
2005-02-10 22:03:00,0.68885,0.68889,0.68879,0.68884,554599999.0
2005-02-10 22:04:00,0.68886,0.68886,0.68879,0.68879,299500000.0
2005-02-10 22:05:00,0.68884,0.68887,0.68879,0.68879,171599998.0
2005-02-10 22:06:00,0.68882,0.68885,0.68879,0.68879,114600001.0
2005-02-10 22:07:00,0.68875,0.6888,0.68875,0.6888,114800001.0
2005-02-10 22:08:00,0.68881,0.68881,0.68869,0.6887,269699995.0
2005-02-10 22:09:00,0.68874,0.68881,0.68874,0.6888,185200001.0
2005-02-10 22:10:00,0.68879,0.68882,0.68874,0.68878,150700002.0
2005-02-10 22:11:00,0.68881,0.68881,0.68872,0.68872,85900003.0
2005-02-10 22:12:00,0.68868,0.6887,0.68858,0.68863,401000003.0
2005-02-10 22:13:00,0.68865,0.68872,0.68864,0.68872,264300004.0
2005-02-10 22:14:00,0.68862,0.68867,0.6886,0.68865,95300000.0
2005-02-10 22:15:00,0.68868,0.68869,0.68861,0.68862,639500005.0
2005-02-10 22:16:00,0.6886,0.68862,0.68848,0.68849,618399999.0
2005-02-10 22:17:00,0.68853,0.68853,0.68852,0.68852,13500000.0
2005-02-10 22:18:00,0.68855,0.68857,0.68847,0.68847,173999998.0
2005-02-10 22:19:00,0.6885,0.6885,0.68845,0.68847,125000000.0
2005-02-10 22:20:00,0.68847,0.68847,0.68842,0.68843,134899999.0
2005-02-10 22:21:00,0.68843,0.68845,0.68838,0.68843,353799996.0
2005-02-10 22:22:00,0.68839,0.68848,0.68839,0.6884,442999990.0
2005-02-10 22:23:00,0.68833,0.68842,0.68833,0.68833,447199998.0
2005-02-10 22:24:00,0.68837,0.68848,0.68837,0.68846,420699994.0
2005-02-10 22:25:00,0.68835,0.68848,0.68835,0.68848,443300002.0
2005-02-10 22:26:00,0.68846,0.68847,0.6884,0.68847,307600002.0
2005-02-10 22:27:00,0.68849,0.68854,0.68842,0.68845,144400003.0
2005-02-10 22:28:00,0.68839,0.68845,0.68839,0.68843,106200002.0
2005-02-10 22:29:00,0.6885,0.6885,0.68845,0.68845,300100002.0
2005-02-10 22:30:00,0.68848,0.68848,0.68843,0.68843,64600001.0
2005-02-10 22:31:00,0.68841,0.68844,0.6884,0.6884,98200002.0
2005-02-10 22:32:00,0.68843,0.68843,0.6884,0.6884,368599998.0
2005-02-10 22:33:00,0.6884,0.68843,0.6884,0.68843,142600000.0
2005-02-10 22:34:00,0.68846,0.68853,0.68845,0.68845,314199993.0
2005-02-10 22:35:00,0.68845,0.68848,0.6884,0.68848,235400003.0
2005-02-10 22:36:00,0.6885,0.68853,0.68848,0.6885,233700002.0
2005-02-10 22:37:00,0.68848,0.6887,0.68843,0.68843,230499998.0
2005-02-10 22:38:00,0.68845,0.68845,0.68841,0.68842,170899995.0
2005-02-10 22:39:00,0.68845,0.68847,0.6884,0.68847,343099997.0
2005-02-10 22:40:00,0.68845,0.68846,0.68839,0.68841,373800001.0
2005-02-10 22:41:00,0.6884,0.68848,0.68835,0.68848,418700007.0
2005-02-10 22:42:00,0.68836,0.68847,0.68835,0.68835,202499999.0
2005-02-10 22:43:00,0.68835,0.68835,0.68834,0.68834,44300001.0
2005-02-10 22:44:00,0.68836,0.68837,0.68833,0.68833,90399999.0
2005-02-10 22:45:00,0.68835,0.68839,0.68833,0.68839,114300001.0
2005-02-10 22:46:00,0.68841,0.68844,0.68841,0.68841,98099999.0
2005-02-10 22:47:00,0.68843,0.68843,0.68835,0.68835,92700001.0
2005-02-10 22:48:00,0.68835,0.68843,0.68833,0.68833,344500003.0
2005-02-10 22:49:00,0.68843,0.68843,0.68835,0.68835,116000001.0
2005-02-10 22:50:00,0.6884,0.68843,0.68837,0.68837,62200002.0
2005-02-10 22:51:00,0.68838,0.68838,0.68835,0.68838,108499999.0
2005-02-10 22:52:00,0.68837,0.68837,0.6883,0.6883,69300000.0
2005-02-10 22:53:00,0.68836,0.68839,0.68829,0.68836,206900000.0
2005-02-10 22:54:00,0.68833,0.6884,0.6883,0.6883,118300000.0
2005-02-10 22:55:00,0.68838,0.68838,0.68836,0.68836,93400001.0
2005-02-10 22:56:00,0.68839,0.68842,0.68839,0.68841,124200002.0
2005-02-10 22:57:00,0.68833,0.68834,0.68826,0.68829,178000001.0
2005-02-10 22:58:00,0.68827,0.68835,0.68823,0.68826,369499999.0
2005-02-10 22:59:00,0.68833,0.68834,0.68813,0.68813,238200001.0
2005-02-10 23:00:00,0.68806,0.68846,0.68806,0.6883,231299997.0
2005-02-10 23:01:00,0.68826,0.68832,0.68826,0.68827,273599998.0
2005-02-10 23:02:00,0.68829,0.68835,0.68829,0.68829,164300003.0
2005-02-10 23:03:00,0.68833,0.68833,0.68824,0.6883,66900000.0
2005-02-10 23:04:00,0.68829,0.68832,0.68826,0.68827,82800000.0
2005-02-10 23:05:00,0.68828,0.68832,0.68828,0.6883,136900004.0
2005-02-10 23:06:00,0.68835,0.68837,0.6883,0.68831,121700001.0
2005-02-10 23:07:00,0.68834,0.68835,0.6883,0.6883,319999997.0
2005-02-10 23:08:00,0.6883,0.68835,0.6883,0.68832,70200002.0
2005-02-10 23:09:00,0.68836,0.68837,0.68827,0.68835,230700002.0
2005-02-10 23:10:00,0.68837,0.6884,0.68834,0.6884,133499998.0
2005-02-10 23:11:00,0.68845,0.68849,0.68839,0.68842,173200001.0
2005-02-10 23:12:00,0.68841,0.68848,0.68838,0.68848,131199997.0
2005-02-10 23:13:00,0.68839,0.68847,0.68839,0.68845,138699999.0
2005-02-10 23:14:00,0.68851,0.68854,0.68846,0.68847,99800000.0
2005-02-10 23:15:00,0.68851,0.6886,0.68851,0.68856,129700001.0
2005-02-10 23:16:00,0.68858,0.68863,0.68855,0.68855,193999996.0
2005-02-10 23:17:00,0.6886,0.6886,0.68853,0.6886,136200003.0
2005-02-10 23:18:00,0.6886,0.68863,0.6886,0.68863,41400002.0
2005-02-10 23:19:00,0.68868,0.68871,0.68862,0.6887,298800000.0
2005-02-10 23:20:00,0.68868,0.68874,0.68868,0.68874,220100003.0
2005-02-10 23:21:00,0.68863,0.68863,0.68862,0.68862,49400000.0
2005-02-10 23:22:00,0.68873,0.68873,0.68873,0.68873,800000.0
2005-02-10 23:23:00,0.6887,0.6887,0.68858,0.68858,316799998.0
2005-02-10 23:24:00,0.68868,0.6887,0.68862,0.68869,133299999.0
2005-02-10 23:25:00,0.68863,0.68873,0.68863,0.68867,90100001.0
2005-02-10 23:26:00,0.68867,0.68874,0.68867,0.68874,149599997.0
2005-02-10 23:27:00,0.68871,0.68873,0.68871,0.68873,44799999.0
2005-02-10 23:28:00,0.68881,0.68881,0.68877,0.68877,19900000.0
2005-02-10 23:29:00,0.68874,0.68876,0.68867,0.68869,113000000.0
2005-02-10 23:30:00,0.68869,0.68879,0.68868,0.68873,129999998.0
2005-02-10 23:31:00,0.68875,0.68882,0.68873,0.6888,151000002.0
2005-02-10 23:32:00,0.68883,0.68885,0.68881,0.68885,83700000.0
2005-02-10 23:33:00,0.68888,0.68888,0.6888,0.68885,159400002.0
2005-02-10 23:34:00,0.68883,0.68883,0.68878,0.68881,121299999.0
2005-02-10 23:35:00,0.68884,0.68885,0.68877,0.6888,82999999.0
2005-02-10 23:36:00,0.68876,0.68876,0.68871,0.68871,35800000.0
2005-02-10 23:37:00,0.68882,0.68889,0.68881,0.68881,76500002.0
2005-02-10 23:38:00,0.68873,0.68882,0.68873,0.68878,133299999.0
2005-02-10 23:39:00,0.68882,0.68885,0.68881,0.68881,147299997.0
2005-02-10 23:40:00,0.68883,0.68887,0.68877,0.68877,176200002.0
2005-02-10 23:41:00,0.68883,0.68883,0.68871,0.68871,60600000.0
2005-02-10 23:42:00,0.68878,0.68878,0.6887,0.68877,137400001.0
2005-02-10 23:43:00,0.68878,0.68878,0.68869,0.68872,100499996.0
2005-02-10 23:44:00,0.68843,0.68871,0.68843,0.6887,214399997.0
2005-02-10 23:45:00,0.68862,0.68865,0.68858,0.68865,76700001.0
2005-02-10 23:46:00,0.68878,0.68886,0.68864,0.68886,118599999.0
2005-02-10 23:47:00,0.6887,0.6887,0.68868,0.68868,56000002.0
2005-02-10 23:48:00,0.6887,0.68873,0.68867,0.68867,78900002.0
2005-02-10 23:49:00,0.68865,0.68867,0.68852,0.68852,145499999.0
2005-02-10 23:50:00,0.68856,0.68862,0.68854,0.68854,138000001.0
2005-02-10 23:51:00,0.68852,0.68859,0.6885,0.6885,220900001.0
2005-02-10 23:52:00,0.6885,0.6887,0.6885,0.6887,87000003.0
2005-02-10 23:53:00,0.68858,0.68873,0.68858,0.6887,192099998.0
2005-02-10 23:54:00,0.68874,0.68874,0.68861,0.68868,134999999.0
2005-02-10 23:55:00,0.68864,0.68873,0.68858,0.68873,104499998.0
2005-02-10 23:56:00,0.68871,0.68885,0.68865,0.68865,258300004.0
2005-02-10 23:57:00,0.68868,0.68875,0.68868,0.68868,157499998.0
2005-02-10 23:58:00,0.68866,0.6887,0.6883,0.6883,102000000.0
2005-02-10 23:59:00,0.68861,0.68863,0.68858,0.68858,119300000.0
2005-02-11 00:00:00,0.68855,0.68857,0.68851,0.68851,69100000.0
2005-02-11 00:01:00,0.68875,0.68879,0.68869,0.68875,120799998.0
2005-02-11 00:02:00,0.68839,0.68881,0.68839,0.68873,127900003.0
2005-02-11 00:03:00,0.68873,0.68873,0.68847,0.68861,122900002.0
2005-02-11 00:04:00,0.6887,0.68876,0.68855,0.68868,239099995.0
2005-02-11 00:05:00,0.6884,0.68858,0.68839,0.68858,138400002.0
2005-02-11 00:06:00,0.68843,0.68853,0.68843,0.68847,132899999.0
2005-02-11 00:07:00,0.6885,0.68856,0.68838,0.68855,198599999.0
2005-02-11 00:08:00,0.6884,0.68854,0.68832,0.6884,208900003.0
2005-02-11 00:09:00,0.6883,0.68836,0.68822,0.68822,83900000.0
2005-02-11 00:10:00,0.6882,0.68847,0.6882,0.68846,110000001.0
2005-02-11 00:11:00,0.68853,0.68859,0.68849,0.68853,224100001.0
2005-02-11 00:12:00,0.68835,0.68851,0.68835,0.68846,152500000.0
2005-02-11 00:13:00,0.68841,0.68859,0.68837,0.68859,218700003.0
2005-02-11 00:14:00,0.68842,0.6885,0.68829,0.6885,154199999.0
2005-02-11 00:15:00,0.68851,0.68851,0.68823,0.68848,157800000.0
2005-02-11 00:16:00,0.68851,0.68853,0.68847,0.68853,102899997.0
2005-02-11 00:17:00,0.6884,0.68856,0.68827,0.68856,113100001.0
2005-02-11 00:18:00,0.68837,0.68845,0.68825,0.68839,171500000.0
2005-02-11 00:19:00,0.6885,0.68851,0.68834,0.68851,165399998.0
2005-02-11 00:20:00,0.68837,0.68848,0.68834,0.68848,124800003.0
2005-02-11 00:21:00,0.68858,0.68858,0.6884,0.6884,87900001.0
2005-02-11 00:22:00,0.68823,0.68841,0.68823,0.6884,124499999.0
2005-02-11 00:23:00,0.68846,0.68846,0.68827,0.68827,58500001.0
2005-02-11 00:24:00,0.68822,0.68825,0.68818,0.68818,223799999.0
2005-02-11 00:25:00,0.68822,0.68826,0.6882,0.6882,129299999.0
2005-02-11 00:26:00,0.68827,0.68833,0.68827,0.68833,169900002.0
2005-02-11 00:27:00,0.68844,0.68848,0.68819,0.68836,237399994.0
2005-02-11 00:28:00,0.68835,0.68835,0.68832,0.68833,133600000.0
2005-02-11 00:29:00,0.68832,0.68833,0.68825,0.68827,157799996.0
2005-02-11 00:30:00,0.68837,0.6884,0.68814,0.68836,134899999.0
2005-02-11 00:31:00,0.68849,0.68857,0.68822,0.68822,115600000.0
2005-02-11 00:32:00,0.68821,0.68863,0.68821,0.68863,27200000.0
2005-02-11 00:33:00,0.68849,0.68849,0.6882,0.68845,96699999.0
2005-02-11 00:34:00,0.68845,0.68858,0.68828,0.68837,150799996.0
2005-02-11 00:35:00,0.6881,0.68852,0.6881,0.68813,222300000.0
2005-02-11 00:36:00,0.68841,0.68856,0.68831,0.68856,71700000.0
2005-02-11 00:37:00,0.68864,0.68874,0.68864,0.6887,88400002.0
2005-02-11 00:38:00,0.68874,0.68876,0.68874,0.68874,163400000.0
2005-02-11 00:39:00,0.68871,0.68876,0.68871,0.68871,136099999.0
2005-02-11 00:40:00,0.68868,0.68876,0.68865,0.6887,213099996.0
2005-02-11 00:41:00,0.68863,0.68881,0.68863,0.68875,233099999.0
2005-02-11 00:42:00,0.68871,0.68877,0.68865,0.6887,333699994.0
2005-02-11 00:43:00,0.68877,0.68878,0.68865,0.68876,172100003.0
2005-02-11 00:44:00,0.68883,0.68883,0.68875,0.68878,137799999.0
2005-02-11 00:45:00,0.68884,0.68884,0.68879,0.68879,28500000.0
2005-02-11 00:46:00,0.68874,0.68878,0.68861,0.68871,215599995.0
2005-02-11 00:47:00,0.68862,0.68872,0.68862,0.68872,123700002.0
2005-02-11 00:48:00,0.68875,0.68877,0.68875,0.68876,148099998.0
2005-02-11 00:49:00,0.68889,0.6889,0.68857,0.68857,93200001.0
2005-02-11 00:50:00,0.68876,0.68876,0.68859,0.68868,190399998.0
2005-02-11 00:51:00,0.68877,0.68877,0.68826,0.68873,188899998.0
2005-02-11 00:52:00,0.68876,0.68884,0.68872,0.68884,109600003.0
2005-02-11 00:53:00,0.68864,0.68864,0.6883,0.68861,50800000.0
2005-02-11 00:54:00,0.68878,0.68887,0.68878,0.68882,60400001.0
2005-02-11 00:55:00,0.68882,0.68882,0.68874,0.68878,140400001.0
2005-02-11 00:56:00,0.68873,0.68881,0.6887,0.68875,198899996.0
2005-02-11 00:57:00,0.68871,0.68881,0.68871,0.68878,147600002.0
2005-02-11 00:58:00,0.68873,0.68889,0.68861,0.68889,126400000.0
2005-02-11 00:59:00,0.68874,0.68874,0.68873,0.68873,49799998.0
2005-02-11 01:00:00,0.68864,0.68871,0.68864,0.68865,125900000.0
2005-02-11 01:01:00,0.68876,0.68879,0.68876,0.68879,15900000.0
2005-02-11 01:02:00,0.68876,0.68876,0.68874,0.68874,71700001.0
2005-02-11 01:03:00,0.6887,0.68879,0.6887,0.68875,287699997.0
2005-02-11 01:04:00,0.6888,0.68888,0.68877,0.68887,172200002.0
2005-02-11 01:05:00,0.68876,0.6888,0.68871,0.68875,241700001.0
2005-02-11 01:06:00,0.68877,0.68883,0.68875,0.68877,114999998.0
2005-02-11 01:07:00,0.68877,0.6889,0.68877,0.68882,136500002.0
2005-02-11 01:08:00,0.68885,0.6889,0.68885,0.68888,199599999.0
2005-02-11 01:09:00,0.6889,0.6889,0.68885,0.68888,230299997.0
2005-02-11 01:10:00,0.68888,0.68891,0.68877,0.68877,158200000.0
2005-02-11 01:11:00,0.68891,0.68891,0.68883,0.68883,100700002.0
2005-02-11 01:12:00,0.68889,0.68889,0.68878,0.68879,140500004.0
2005-02-11 01:13:00,0.6888,0.68891,0.6888,0.6889,117600002.0
2005-02-11 01:14:00,0.68887,0.6889,0.68885,0.68888,118900001.0
2005-02-11 01:15:00,0.68887,0.68893,0.68883,0.68883,136399999.0
2005-02-11 01:16:00,0.68894,0.68898,0.68887,0.68898,119200001.0
2005-02-11 01:17:00,0.689,0.689,0.68897,0.68897,55000000.0
2005-02-11 01:18:00,0.68902,0.68902,0.68888,0.68892,91599999.0
2005-02-11 01:19:00,0.68901,0.68906,0.68899,0.68904,188499996.0
2005-02-11 01:20:00,0.68903,0.68903,0.68881,0.68883,164299999.0
2005-02-11 01:21:00,0.6888,0.68892,0.6888,0.68892,91899998.0
2005-02-11 01:22:00,0.68868,0.68885,0.68868,0.68885,75100001.0
2005-02-11 01:23:00,0.68895,0.68895,0.68892,0.68892,23100000.0
2005-02-11 01:24:00,0.68886,0.68898,0.68876,0.68898,52600000.0
2005-02-11 01:25:00,0.68893,0.68893,0.68893,0.68893,31900000.0
2005-02-11 01:26:00,0.68895,0.68895,0.6889,0.6889,112799999.0
2005-02-11 01:27:00,0.689,0.689,0.68889,0.68889,83100001.0
2005-02-11 01:28:00,0.68897,0.68898,0.68893,0.68893,27200000.0
2005-02-11 01:29:00,0.68903,0.68907,0.68882,0.68907,195200001.0
2005-02-11 01:30:00,0.68893,0.68895,0.68893,0.68895,56599998.0
2005-02-11 01:31:00,0.68885,0.68901,0.6888,0.68901,88800002.0
2005-02-11 01:32:00,0.68899,0.68906,0.68899,0.68906,52599998.0
2005-02-11 01:33:00,0.68897,0.68897,0.6889,0.6889,39999999.0
2005-02-11 01:34:00,0.68909,0.68909,0.68902,0.68902,113400001.0
2005-02-11 01:35:00,0.68904,0.68904,0.68894,0.68897,130899998.0
2005-02-11 01:36:00,0.689,0.68903,0.68893,0.689,129800001.0
2005-02-11 01:37:00,0.68905,0.68908,0.68901,0.68908,138199997.0
2005-02-11 01:38:00,0.68907,0.68912,0.68895,0.68902,63000000.0
2005-02-11 01:39:00,0.68907,0.6891,0.68899,0.6891,86100001.0
2005-02-11 01:40:00,0.68898,0.68906,0.68891,0.68891,184100003.0
2005-02-11 01:41:00,0.68901,0.68907,0.68901,0.68907,161599998.0
2005-02-11 01:42:00,0.68908,0.6891,0.68905,0.68907,166900000.0
2005-02-11 01:43:00,0.68902,0.68903,0.689,0.68903,181199999.0
2005-02-11 01:44:00,0.68882,0.68925,0.68882,0.68923,176200001.0
2005-02-11 01:45:00,0.68904,0.68906,0.68901,0.68904,180099998.0
2005-02-11 01:46:00,0.68906,0.68909,0.68905,0.68905,111700001.0
2005-02-11 01:47:00,0.68911,0.6892,0.68888,0.6892,252699996.0
2005-02-11 01:48:00,0.68908,0.6891,0.68907,0.6891,184500003.0
2005-02-11 01:49:00,0.68907,0.6891,0.68905,0.68905,120300000.0
2005-02-11 01:50:00,0.68909,0.68909,0.68893,0.68898,101700000.0
2005-02-11 01:51:00,0.68891,0.68897,0.68885,0.68888,210700001.0
2005-02-11 01:52:00,0.68892,0.68894,0.68884,0.68884,88500000.0
2005-02-11 01:53:00,0.68894,0.68896,0.68879,0.68896,205300005.0
2005-02-11 01:54:00,0.68895,0.68899,0.68882,0.68882,135799998.0
2005-02-11 01:55:00,0.68881,0.68899,0.68881,0.68899,86699996.0
2005-02-11 01:56:00,0.689,0.689,0.68889,0.68889,221000000.0
2005-02-11 01:57:00,0.68895,0.68901,0.68892,0.68901,106299998.0
2005-02-11 01:58:00,0.68899,0.68899,0.68894,0.68894,41600000.0
2005-02-11 01:59:00,0.68902,0.68902,0.68895,0.68899,74199998.0
2005-02-11 02:00:00,0.689,0.68905,0.68898,0.68898,104400001.0
2005-02-11 02:01:00,0.68906,0.68906,0.6889,0.68895,245400003.0
2005-02-11 02:02:00,0.68893,0.68905,0.68893,0.68893,181099998.0
2005-02-11 02:03:00,0.68903,0.68912,0.68894,0.68897,134099999.0
2005-02-11 02:04:00,0.68896,0.68904,0.68888,0.68889,96500001.0
2005-02-11 02:05:00,0.68896,0.68897,0.68879,0.68897,187399996.0
2005-02-11 02:06:00,0.68897,0.68902,0.68895,0.68895,239800003.0
2005-02-11 02:07:00,0.68896,0.68896,0.68879,0.68879,96799999.0
2005-02-11 02:08:00,0.68882,0.68893,0.68882,0.68886,65500000.0
2005-02-11 02:09:00,0.68889,0.68892,0.68885,0.6889,92100000.0
2005-02-11 02:10:00,0.6889,0.68894,0.68885,0.68892,189100000.0
2005-02-11 02:11:00,0.68892,0.68899,0.68892,0.68899,153699999.0
2005-02-11 02:12:00,0.68897,0.689,0.68897,0.689,56300000.0
2005-02-11 02:13:00,0.68895,0.68898,0.68891,0.68896,74400000.0
2005-02-11 02:14:00,0.68889,0.689,0.68889,0.68895,165900000.0
2005-02-11 02:15:00,0.68897,0.68902,0.68895,0.689,130900004.0
2005-02-11 02:16:00,0.68898,0.68898,0.68887,0.68888,151700000.0
2005-02-11 02:17:00,0.6889,0.68896,0.68889,0.68889,112599999.0
2005-02-11 02:18:00,0.68893,0.68897,0.68893,0.68897,59999998.0
2005-02-11 02:19:00,0.68899,0.68902,0.68894,0.68894,143499998.0
2005-02-11 02:20:00,0.68891,0.68907,0.68891,0.68905,125400000.0
2005-02-11 02:21:00,0.68901,0.68908,0.68901,0.68908,156700002.0
2005-02-11 02:22:00,0.6886,0.68917,0.6886,0.68917,37600000.0
2005-02-11 02:23:00,0.68905,0.68905,0.689,0.68903,122199996.0
2005-02-11 02:24:00,0.68905,0.68908,0.689,0.68904,140700002.0
2005-02-11 02:25:00,0.68909,0.6891,0.68902,0.68905,77699999.0
2005-02-11 02:26:00,0.68901,0.68905,0.68899,0.68899,40000001.0
2005-02-11 02:27:00,0.689,0.68911,0.689,0.68908,234199998.0
2005-02-11 02:28:00,0.68898,0.689,0.68895,0.68895,179200002.0
2005-02-11 02:29:00,0.68885,0.68911,0.68885,0.68911,94200002.0
2005-02-11 02:30:00,0.68897,0.68902,0.68897,0.68898,207000000.0
2005-02-11 02:31:00,0.68892,0.68895,0.6889,0.68893,66000002.0
2005-02-11 02:32:00,0.68903,0.68906,0.6889,0.68897,166199998.0
2005-02-11 02:33:00,0.68895,0.68895,0.68892,0.68895,83400001.0
2005-02-11 02:34:00,0.68893,0.68895,0.68893,0.68895,59600002.0
2005-02-11 02:35:00,0.68895,0.68895,0.68895,0.68895,47799999.0
2005-02-11 02:36:00,0.68893,0.68895,0.6889,0.68893,168499999.0
2005-02-11 02:37:00,0.68892,0.68902,0.6889,0.68902,95400002.0
2005-02-11 02:38:00,0.68903,0.68903,0.68892,0.68893,90900002.0
2005-02-11 02:39:00,0.68893,0.68899,0.68891,0.68898,140400000.0
2005-02-11 02:40:00,0.68898,0.68898,0.68882,0.68888,101800000.0
2005-02-11 02:41:00,0.68885,0.68896,0.68885,0.6889,163800001.0
2005-02-11 02:42:00,0.68885,0.6889,0.68885,0.6889,117600001.0
2005-02-11 02:43:00,0.68888,0.68888,0.6887,0.68874,113400002.0
2005-02-11 02:44:00,0.68875,0.68875,0.68848,0.68859,84200001.0
2005-02-11 02:45:00,0.68855,0.68855,0.68848,0.68851,110899999.0
2005-02-11 02:46:00,0.68847,0.68859,0.68844,0.68847,204900000.0
2005-02-11 02:47:00,0.68853,0.68853,0.68846,0.68846,48700002.0
2005-02-11 02:48:00,0.68837,0.68851,0.68836,0.6885,52299999.0
2005-02-11 02:49:00,0.68852,0.68854,0.68845,0.68847,211699996.0
2005-02-11 02:50:00,0.68838,0.68851,0.68838,0.68847,186100001.0
2005-02-11 02:51:00,0.68847,0.68854,0.68847,0.68854,98400003.0
2005-02-11 02:52:00,0.6885,0.6885,0.68838,0.68844,153700002.0
2005-02-11 02:53:00,0.68845,0.68856,0.68844,0.68852,161199999.0
2005-02-11 02:54:00,0.68861,0.68861,0.68841,0.68851,165200002.0
2005-02-11 02:55:00,0.68843,0.68859,0.68843,0.68844,128599999.0
2005-02-11 02:56:00,0.68861,0.68861,0.68848,0.68859,127500001.0
2005-02-11 02:57:00,0.68858,0.68862,0.68845,0.68846,303600001.0
2005-02-11 02:58:00,0.68855,0.68863,0.68855,0.68862,130400004.0
2005-02-11 02:59:00,0.68853,0.68853,0.68844,0.68853,100400002.0
2005-02-11 03:00:00,0.68858,0.68863,0.68851,0.68863,40800001.0
2005-02-11 03:01:00,0.68881,0.68889,0.68876,0.68885,166200002.0
2005-02-11 03:02:00,0.68862,0.68866,0.68857,0.68865,171700001.0
2005-02-11 03:03:00,0.68861,0.68863,0.68856,0.68858,62100002.0
2005-02-11 03:04:00,0.68857,0.6886,0.68855,0.68855,157999999.0
2005-02-11 03:05:00,0.68855,0.68857,0.68841,0.68843,89500000.0
2005-02-11 03:06:00,0.68844,0.6885,0.68839,0.68848,101500003.0
2005-02-11 03:07:00,0.68846,0.68849,0.68841,0.68849,38800000.0
2005-02-11 03:08:00,0.68849,0.68853,0.68848,0.6885,118899998.0
2005-02-11 03:09:00,0.68852,0.68854,0.68848,0.6885,76800000.0
2005-02-11 03:10:00,0.68854,0.6886,0.6885,0.6886,160700003.0
2005-02-11 03:11:00,0.68861,0.68865,0.68855,0.68855,226400003.0
2005-02-11 03:12:00,0.68858,0.68863,0.68851,0.68851,158099996.0
2005-02-11 03:13:00,0.68858,0.68861,0.68857,0.68857,216899998.0
2005-02-11 03:14:00,0.68858,0.68863,0.68854,0.68862,189099998.0
2005-02-11 03:15:00,0.68851,0.68861,0.68847,0.68852,337099997.0
2005-02-11 03:16:00,0.68851,0.68856,0.68843,0.68843,102799998.0
2005-02-11 03:17:00,0.68852,0.68861,0.68852,0.68855,67100000.0
2005-02-11 03:18:00,0.68872,0.68873,0.68867,0.68872,111900000.0
2005-02-11 03:19:00,0.68865,0.68865,0.68822,0.68822,102700001.0
2005-02-11 03:20:00,0.6883,0.68841,0.68826,0.68838,214199999.0
2005-02-11 03:21:00,0.68845,0.68856,0.68839,0.68839,147499996.0
2005-02-11 03:22:00,0.68842,0.68863,0.68842,0.68857,162300001.0
2005-02-11 03:23:00,0.68854,0.68863,0.68844,0.68863,147399998.0
2005-02-11 03:24:00,0.6886,0.68864,0.68822,0.68856,125400001.0
2005-02-11 03:25:00,0.68873,0.68875,0.68862,0.68875,95199998.0
2005-02-11 03:26:00,0.68872,0.68875,0.68864,0.68873,158300001.0
2005-02-11 03:27:00,0.68866,0.68873,0.68863,0.68868,304899999.0
2005-02-11 03:28:00,0.68869,0.68869,0.68854,0.68854,80300002.0
2005-02-11 03:29:00,0.68853,0.68874,0.68821,0.68874,296899999.0
2005-02-11 03:30:00,0.68859,0.68864,0.68859,0.68864,108500000.0
2005-02-11 03:31:00,0.68876,0.68876,0.68861,0.6887,265899997.0
2005-02-11 03:32:00,0.68875,0.6888,0.68868,0.68872,156299998.0
2005-02-11 03:33:00,0.68877,0.68877,0.68877,0.68877,3200000.0
2005-02-11 03:34:00,0.68886,0.68886,0.6887,0.6888,161300001.0
2005-02-11 03:35:00,0.68881,0.68889,0.68879,0.68887,68700000.0
2005-02-11 03:36:00,0.68885,0.68885,0.68883,0.68883,48600001.0
2005-02-11 03:37:00,0.68878,0.68886,0.68866,0.68867,201599998.0
2005-02-11 03:38:00,0.68883,0.68883,0.68875,0.68875,123699999.0
2005-02-11 03:39:00,0.68871,0.68884,0.68871,0.68884,101599998.0
2005-02-11 03:40:00,0.68877,0.6888,0.68877,0.6888,64700000.0
2005-02-11 03:41:00,0.68881,0.68883,0.68877,0.68877,68000002.0
2005-02-11 03:42:00,0.68881,0.68883,0.68879,0.68881,64800000.0
2005-02-11 03:43:00,0.68878,0.68878,0.68877,0.68877,32600000.0
2005-02-11 03:44:00,0.68876,0.68878,0.68876,0.68878,54999999.0
2005-02-11 03:45:00,0.6888,0.68882,0.6888,0.68882,70000000.0
2005-02-11 03:46:00,0.68857,0.68867,0.68857,0.68867,1600000.0
2005-02-11 03:47:00,0.68879,0.68885,0.68877,0.68879,97499998.0
2005-02-11 03:48:00,0.68886,0.68886,0.6887,0.6887,148900000.0
2005-02-11 03:49:00,0.68886,0.68886,0.68872,0.6888,194599998.0
2005-02-11 03:50:00,0.68885,0.68893,0.68879,0.68881,186699999.0
2005-02-11 03:51:00,0.68874,0.68874,0.68836,0.68849,82199999.0
2005-02-11 03:52:00,0.68841,0.68862,0.6883,0.68857,154700002.0
2005-02-11 03:53:00,0.68853,0.68863,0.68831,0.68852,269499997.0
2005-02-11 03:54:00,0.68859,0.6886,0.68848,0.68848,154700001.0
2005-02-11 03:55:00,0.68849,0.68861,0.68849,0.68861,90400002.0
2005-02-11 03:56:00,0.68865,0.68873,0.68863,0.68863,97700001.0
2005-02-11 03:57:00,0.68868,0.68871,0.68854,0.68854,167500002.0
2005-02-11 03:58:00,0.68851,0.68866,0.68851,0.68859,218800000.0
2005-02-11 03:59:00,0.6886,0.6886,0.68853,0.68853,86599999.0
2005-02-11 04:00:00,0.6886,0.6886,0.68858,0.68858,27800000.0
2005-02-11 04:01:00,0.68855,0.68862,0.68855,0.6886,88600002.0
2005-02-11 04:02:00,0.68866,0.68866,0.68851,0.68855,103099999.0
2005-02-11 04:03:00,0.68861,0.68861,0.68844,0.6885,130300001.0
2005-02-11 04:04:00,0.68856,0.68859,0.68855,0.68858,81700000.0
2005-02-11 04:05:00,0.6886,0.6886,0.68858,0.68858,17500000.0
2005-02-11 04:06:00,0.68858,0.68858,0.68858,0.68858,15200000.0
2005-02-11 04:07:00,0.68858,0.68858,0.68857,0.68857,12100000.0
2005-02-11 04:08:00,0.68863,0.68863,0.68824,0.68858,192700002.0
2005-02-11 04:09:00,0.68859,0.68859,0.68856,0.68856,71699999.0
2005-02-11 04:10:00,0.68868,0.68868,0.68864,0.68864,73599999.0
2005-02-11 04:11:00,0.68867,0.68867,0.68842,0.68848,173199999.0
2005-02-11 04:12:00,0.68849,0.68849,0.68842,0.68844,178100000.0
2005-02-11 04:13:00,0.68858,0.6886,0.68846,0.68852,116199999.0
2005-02-11 04:14:00,0.68858,0.68858,0.68815,0.6884,139000004.0
2005-02-11 04:15:00,0.68852,0.68855,0.68827,0.68855,90300001.0
2005-02-11 04:16:00,0.6887,0.68873,0.6887,0.68873,28700001.0
2005-02-11 04:17:00,0.68877,0.68878,0.68863,0.68871,153799999.0
2005-02-11 04:18:00,0.68872,0.68873,0.68872,0.68873,10400000.0
2005-02-11 04:19:00,0.68883,0.68885,0.68882,0.68882,141600002.0
2005-02-11 04:20:00,0.68882,0.68885,0.68882,0.68883,60100002.0
2005-02-11 04:21:00,0.68876,0.68882,0.68876,0.68881,116399998.0
2005-02-11 04:22:00,0.68888,0.6889,0.6888,0.6888,220099997.0
2005-02-11 04:23:00,0.68885,0.68885,0.68877,0.68877,40800001.0
2005-02-11 04:24:00,0.68883,0.68894,0.68882,0.68882,216100000.0
2005-02-11 04:25:00,0.68876,0.68879,0.68876,0.68879,26700000.0
2005-02-11 04:26:00,0.68857,0.6888,0.68835,0.68876,164400001.0
2005-02-11 04:27:00,0.68874,0.6888,0.6886,0.6888,170500002.0
2005-02-11 04:28:00,0.68877,0.6888,0.68875,0.68875,38500001.0
2005-02-11 04:29:00,0.68877,0.68878,0.68877,0.68878,48100000.0
2005-02-11 04:30:00,0.68879,0.6888,0.68871,0.68873,115699998.0
2005-02-11 04:31:00,0.6888,0.68891,0.68877,0.68877,86200000.0
2005-02-11 04:32:00,0.68897,0.68897,0.68879,0.68879,189100001.0
2005-02-11 04:33:00,0.68875,0.68899,0.68875,0.68895,82500002.0
2005-02-11 04:34:00,0.68894,0.68894,0.68883,0.68886,85300001.0
2005-02-11 04:35:00,0.68891,0.68891,0.68871,0.68877,76800001.0
2005-02-11 04:36:00,0.68882,0.68885,0.6887,0.68883,117999998.0
2005-02-11 04:37:00,0.68877,0.68877,0.68871,0.68871,83599998.0
2005-02-11 04:38:00,0.68874,0.68885,0.68873,0.68885,62699997.0
2005-02-11 04:39:00,0.68866,0.68875,0.6886,0.6887,260700003.0
2005-02-11 04:40:00,0.68869,0.68871,0.68862,0.68871,147899999.0
2005-02-11 04:41:00,0.68868,0.68877,0.68864,0.68871,211499998.0
2005-02-11 04:42:00,0.68882,0.68882,0.68875,0.6888,93400000.0
2005-02-11 04:43:00,0.68866,0.68881,0.68865,0.68877,85300001.0
2005-02-11 04:44:00,0.6888,0.68888,0.6888,0.68884,192799999.0
2005-02-11 04:45:00,0.68878,0.6888,0.68866,0.68866,230499995.0
2005-02-11 04:46:00,0.68871,0.68875,0.68861,0.68873,196000000.0
2005-02-11 04:47:00,0.68872,0.68876,0.68863,0.68876,83299999.0
2005-02-11 04:48:00,0.68881,0.68882,0.6887,0.68875,198900001.0
2005-02-11 04:49:00,0.68877,0.68882,0.68877,0.6888,117600004.0
2005-02-11 04:50:00,0.68873,0.68878,0.68862,0.68878,156299998.0
2005-02-11 04:51:00,0.6887,0.68877,0.68861,0.68877,180600002.0
2005-02-11 04:52:00,0.68878,0.68885,0.68869,0.6888,193999997.0
2005-02-11 04:53:00,0.68883,0.68885,0.68865,0.6888,76900002.0
2005-02-11 04:54:00,0.68891,0.68892,0.68879,0.68882,189999997.0
2005-02-11 04:55:00,0.68873,0.68873,0.6881,0.6881,175600003.0
2005-02-11 04:56:00,0.6887,0.68888,0.6887,0.68888,179500001.0
2005-02-11 04:57:00,0.68881,0.6889,0.68874,0.6889,235099997.0
2005-02-11 04:58:00,0.68887,0.6889,0.68887,0.6889,147400001.0
2005-02-11 04:59:00,0.68883,0.68883,0.68864,0.68864,45500001.0
2005-02-11 05:00:00,0.68857,0.68878,0.68857,0.68878,63900002.0
2005-02-11 05:01:00,0.68877,0.68886,0.68875,0.68883,228700006.0
2005-02-11 05:02:00,0.68882,0.68885,0.6888,0.68885,161200000.0
2005-02-11 05:03:00,0.68888,0.68888,0.68876,0.68888,131500001.0
2005-02-11 05:04:00,0.68889,0.6889,0.68887,0.6889,24100000.0
2005-02-11 05:05:00,0.68885,0.68885,0.6887,0.68879,131600001.0
2005-02-11 05:06:00,0.68884,0.68884,0.68884,0.68884,52600001.0
2005-02-11 05:07:00,0.68884,0.68884,0.68868,0.68878,165199999.0
2005-02-11 05:08:00,0.68873,0.68884,0.68873,0.68877,89699998.0
2005-02-11 05:09:00,0.6888,0.68882,0.68873,0.68882,190099999.0
2005-02-11 05:10:00,0.68881,0.68884,0.68881,0.68884,36899998.0
2005-02-11 05:11:00,0.6889,0.68894,0.68878,0.68878,88500001.0
2005-02-11 05:12:00,0.68888,0.68893,0.68882,0.68882,77400001.0
2005-02-11 05:13:00,0.689,0.68903,0.68898,0.68903,158800002.0
2005-02-11 05:14:00,0.68903,0.68903,0.68895,0.68901,324399992.0
2005-02-11 05:15:00,0.6889,0.68895,0.68882,0.68882,84600000.0
2005-02-11 05:16:00,0.68885,0.68901,0.6887,0.68901,89399999.0
2005-02-11 05:17:00,0.68882,0.68898,0.68882,0.68898,54400000.0
2005-02-11 05:18:00,0.6889,0.6889,0.68885,0.68888,184099995.0
2005-02-11 05:19:00,0.68904,0.68904,0.68884,0.68884,134799996.0
2005-02-11 05:20:00,0.68903,0.68903,0.68903,0.68903,9500000.0
2005-02-11 05:21:00,0.68898,0.68914,0.68896,0.68909,269700002.0
2005-02-11 05:22:00,0.68913,0.68913,0.68907,0.68909,112600001.0
2005-02-11 05:23:00,0.68897,0.68918,0.68897,0.68918,63099999.0
2005-02-11 05:24:00,0.68914,0.68914,0.68898,0.68903,175799998.0
2005-02-11 05:25:00,0.68913,0.68919,0.6891,0.6891,94699997.0
2005-02-11 05:26:00,0.68914,0.6892,0.68911,0.68911,119800001.0
2005-02-11 05:27:00,0.68913,0.68913,0.68913,0.68913,45200001.0
2005-02-11 05:28:00,0.68913,0.68918,0.68912,0.68912,100599999.0
2005-02-11 05:29:00,0.68911,0.68911,0.68892,0.68892,74200000.0
2005-02-11 05:30:00,0.68895,0.68908,0.68895,0.68901,96599998.0
2005-02-11 05:31:00,0.68903,0.68903,0.68892,0.68892,55000000.0
2005-02-11 05:32:00,0.6889,0.68908,0.6889,0.68906,235600001.0
2005-02-11 05:33:00,0.68914,0.68918,0.68911,0.68912,140999999.0
2005-02-11 05:34:00,0.6891,0.68915,0.6891,0.68912,83799999.0
2005-02-11 05:35:00,0.68898,0.68909,0.68893,0.68905,74100001.0
2005-02-11 05:36:00,0.68902,0.68902,0.68902,0.68902,3100000.0
2005-02-11 05:37:00,0.68902,0.68907,0.68891,0.68891,142700002.0
2005-02-11 05:38:00,0.6889,0.6891,0.6889,0.68904,110100000.0
2005-02-11 05:39:00,0.68912,0.68912,0.6891,0.6891,55800002.0
2005-02-11 05:40:00,0.68892,0.68915,0.68892,0.68909,160099999.0
2005-02-11 05:41:00,0.68915,0.68915,0.68912,0.68915,168399999.0
2005-02-11 05:42:00,0.68913,0.68915,0.68912,0.68915,136400001.0
2005-02-11 05:43:00,0.68908,0.68919,0.68908,0.68918,204499997.0
2005-02-11 05:44:00,0.68915,0.68919,0.68914,0.68915,69200000.0
2005-02-11 05:45:00,0.68905,0.68905,0.68898,0.68899,99800000.0
2005-02-11 05:46:00,0.6891,0.68916,0.6891,0.6891,96499999.0
2005-02-11 05:47:00,0.6891,0.68918,0.6891,0.68915,181800001.0
2005-02-11 05:48:00,0.68892,0.68915,0.68892,0.68915,97500001.0
2005-02-11 05:49:00,0.68915,0.68918,0.6891,0.6891,99899999.0
2005-02-11 05:50:00,0.68915,0.68918,0.68915,0.68915,95700001.0
2005-02-11 05:51:00,0.68918,0.68918,0.6891,0.68915,163200002.0
2005-02-11 05:52:00,0.68909,0.68909,0.68894,0.68909,161900002.0
2005-02-11 05:53:00,0.68908,0.6891,0.68907,0.68907,23900000.0
2005-02-11 05:54:00,0.68886,0.68909,0.68886,0.68909,126899996.0
2005-02-11 05:55:00,0.68907,0.68907,0.68895,0.68895,80600000.0
2005-02-11 05:56:00,0.68905,0.68907,0.68897,0.68907,154799998.0
2005-02-11 05:57:00,0.6891,0.68915,0.6891,0.68912,89300001.0
2005-02-11 05:58:00,0.68903,0.68912,0.68897,0.68907,59900000.0
2005-02-11 05:59:00,0.68908,0.68919,0.68901,0.68919,170699999.0
2005-02-11 06:00:00,0.68915,0.68915,0.68912,0.68915,230399994.0
2005-02-11 06:01:00,0.68909,0.68909,0.68898,0.68905,148499998.0
2005-02-11 06:02:00,0.68898,0.68898,0.68877,0.68883,121499997.0
2005-02-11 06:03:00,0.68902,0.68905,0.68899,0.68899,66199998.0
2005-02-11 06:04:00,0.68888,0.68888,0.68867,0.68881,92900002.0
2005-02-11 06:05:00,0.6889,0.68897,0.6889,0.6889,113299999.0
2005-02-11 06:06:00,0.6889,0.68899,0.6889,0.68898,148399999.0
2005-02-11 06:07:00,0.68901,0.68901,0.68885,0.68893,172100001.0
2005-02-11 06:08:00,0.689,0.689,0.689,0.689,42200001.0
2005-02-11 06:09:00,0.68871,0.68892,0.68871,0.68881,215000002.0
2005-02-11 06:10:00,0.68884,0.68893,0.68875,0.68878,199700000.0
2005-02-11 06:11:00,0.6888,0.68886,0.6888,0.68882,54300002.0
2005-02-11 06:12:00,0.68887,0.68899,0.68881,0.68881,95600003.0
2005-02-11 06:13:00,0.68886,0.689,0.68886,0.68888,110600000.0
2005-02-11 06:14:00,0.68887,0.68897,0.68886,0.68891,84299999.0
2005-02-11 06:15:00,0.68893,0.68897,0.68882,0.68896,88600002.0
2005-02-11 06:16:00,0.68902,0.68902,0.68885,0.68901,157599996.0
2005-02-11 06:17:00,0.68894,0.68907,0.68889,0.68907,205499995.0
2005-02-11 06:18:00,0.68901,0.68901,0.68884,0.68884,209100000.0
2005-02-11 06:19:00,0.68889,0.68901,0.68889,0.68901,74100002.0
2005-02-11 06:20:00,0.68895,0.68898,0.68895,0.68898,26000000.0
2005-02-11 06:21:00,0.6889,0.68903,0.6889,0.68893,215800003.0
2005-02-11 06:22:00,0.68898,0.68898,0.68897,0.68897,27900000.0
2005-02-11 06:23:00,0.68895,0.68897,0.6889,0.68892,130799999.0
2005-02-11 06:24:00,0.68868,0.689,0.68868,0.68892,100500002.0
2005-02-11 06:25:00,0.68899,0.689,0.68891,0.68894,160000000.0
2005-02-11 06:26:00,0.68892,0.68893,0.68881,0.68881,101700002.0
2005-02-11 06:27:00,0.6888,0.68894,0.6888,0.68893,178900001.0
2005-02-11 06:28:00,0.68893,0.68894,0.68884,0.68894,152799998.0
2005-02-11 06:29:00,0.68907,0.6891,0.68871,0.68871,102599999.0
2005-02-11 06:30:00,0.68901,0.68902,0.68888,0.68888,53499999.0
2005-02-11 06:31:00,0.68884,0.68887,0.68878,0.68884,180399999.0
2005-02-11 06:32:00,0.68886,0.68897,0.6888,0.6888,239600004.0
2005-02-11 06:33:00,0.68893,0.68898,0.68885,0.68895,161600005.0
2005-02-11 06:34:00,0.68895,0.68898,0.68895,0.68898,36099999.0
2005-02-11 06:35:00,0.689,0.68903,0.68884,0.68884,153800001.0
2005-02-11 06:36:00,0.68883,0.689,0.68883,0.689,95599999.0
2005-02-11 06:37:00,0.68902,0.68903,0.68895,0.68903,208000006.0
2005-02-11 06:38:00,0.68875,0.68904,0.68875,0.689,193799999.0
2005-02-11 06:39:00,0.68889,0.68894,0.68884,0.68889,104400000.0
2005-02-11 06:40:00,0.68896,0.68898,0.68893,0.68897,79100000.0
2005-02-11 06:41:00,0.68891,0.68891,0.68885,0.68885,8800000.0
2005-02-11 06:42:00,0.68899,0.68902,0.68886,0.68899,126000001.0
2005-02-11 06:43:00,0.68895,0.68902,0.68871,0.68895,187799994.0
2005-02-11 06:44:00,0.68905,0.68905,0.689,0.689,204100004.0
2005-02-11 06:45:00,0.68907,0.68907,0.68898,0.68898,221400000.0
2005-02-11 06:46:00,0.68905,0.68909,0.68892,0.68897,288200001.0
2005-02-11 06:47:00,0.68894,0.68908,0.6889,0.68908,131099998.0
2005-02-11 06:48:00,0.68912,0.68913,0.68912,0.68913,65499998.0
2005-02-11 06:49:00,0.68895,0.68915,0.68891,0.68891,123900002.0
2005-02-11 06:50:00,0.6891,0.68912,0.6891,0.68912,96500000.0
2005-02-11 06:51:00,0.68915,0.68915,0.689,0.68905,153900001.0
2005-02-11 06:52:00,0.68907,0.68917,0.68907,0.68917,107100000.0
2005-02-11 06:53:00,0.68918,0.68918,0.6891,0.6891,38500001.0
2005-02-11 06:54:00,0.68917,0.68917,0.68911,0.68917,149799998.0
2005-02-11 06:55:00,0.68916,0.68917,0.68912,0.68915,101299997.0
2005-02-11 06:56:00,0.68914,0.68916,0.6891,0.68912,168200001.0
2005-02-11 06:57:00,0.68914,0.68915,0.68901,0.68915,111599997.0
2005-02-11 06:58:00,0.68914,0.68914,0.689,0.68903,48200000.0
2005-02-11 06:59:00,0.68912,0.6892,0.68902,0.68905,114300002.0
2005-02-11 07:00:00,0.6891,0.68915,0.6891,0.68915,51900000.0
2005-02-11 07:01:00,0.68917,0.68917,0.68913,0.68913,116099998.0
2005-02-11 07:02:00,0.68912,0.68915,0.68907,0.68907,133200002.0
2005-02-11 07:03:00,0.68902,0.68902,0.689,0.689,108599998.0
2005-02-11 07:04:00,0.68895,0.68915,0.68895,0.68912,141300001.0
2005-02-11 07:05:00,0.68901,0.68901,0.68894,0.68894,38200000.0
2005-02-11 07:06:00,0.68913,0.68915,0.68912,0.68912,53799998.0
2005-02-11 07:07:00,0.68917,0.68917,0.68912,0.68912,78399999.0
2005-02-11 07:08:00,0.68901,0.68909,0.68888,0.68903,212500000.0
2005-02-11 07:09:00,0.68912,0.68912,0.68901,0.68905,183699998.0
2005-02-11 07:10:00,0.68905,0.68906,0.68894,0.68906,150000004.0
2005-02-11 07:11:00,0.68901,0.68916,0.68901,0.68916,62799998.0
2005-02-11 07:12:00,0.68914,0.68914,0.68904,0.68908,134599998.0
2005-02-11 07:13:00,0.6891,0.68912,0.68871,0.68906,318799993.0
2005-02-11 07:14:00,0.68912,0.68915,0.68907,0.68912,96499999.0
2005-02-11 07:15:00,0.68903,0.68913,0.689,0.68913,58500000.0
2005-02-11 07:16:00,0.68915,0.68915,0.68912,0.68915,185999998.0
2005-02-11 07:17:00,0.68917,0.6892,0.6891,0.6892,69899998.0
2005-02-11 07:18:00,0.68915,0.68915,0.6891,0.68912,120699999.0
2005-02-11 07:19:00,0.68912,0.68918,0.68912,0.68915,186000001.0
2005-02-11 07:20:00,0.68911,0.68911,0.68893,0.68902,225900003.0
2005-02-11 07:21:00,0.6891,0.6891,0.68908,0.68908,182299996.0
2005-02-11 07:22:00,0.6891,0.6891,0.68907,0.68909,50999999.0
2005-02-11 07:23:00,0.68903,0.6891,0.68903,0.68903,135000001.0
2005-02-11 07:24:00,0.68904,0.68908,0.68904,0.68908,32000001.0
2005-02-11 07:25:00,0.68906,0.68907,0.68906,0.68907,19300000.0
2005-02-11 07:26:00,0.68908,0.68908,0.68905,0.68905,46500001.0
2005-02-11 07:27:00,0.68906,0.68908,0.68906,0.68908,77400001.0
2005-02-11 07:28:00,0.6889,0.68908,0.6889,0.68905,132399996.0
2005-02-11 07:29:00,0.6891,0.6891,0.68905,0.6891,111100003.0
2005-02-11 07:30:00,0.68911,0.68913,0.68904,0.68905,238699998.0
2005-02-11 07:31:00,0.68912,0.68912,0.68908,0.68908,33400001.0
2005-02-11 07:32:00,0.68887,0.689,0.68887,0.689,71700001.0
2005-02-11 07:33:00,0.6891,0.6891,0.68908,0.68908,63900000.0
2005-02-11 07:34:00,0.68864,0.68902,0.68864,0.68901,169100001.0
2005-02-11 07:35:00,0.68892,0.68898,0.68883,0.68898,137500003.0
2005-02-11 07:36:00,0.68905,0.68905,0.68903,0.68903,24700000.0
2005-02-11 07:37:00,0.68905,0.68905,0.689,0.68905,154299998.0
2005-02-11 07:38:00,0.68901,0.68901,0.68883,0.68901,252600002.0
2005-02-11 07:39:00,0.68875,0.68889,0.68872,0.68875,199500001.0
2005-02-11 07:40:00,0.68902,0.68902,0.68883,0.68883,154099999.0
2005-02-11 07:41:00,0.68887,0.68903,0.68887,0.68903,205899998.0
2005-02-11 07:42:00,0.68899,0.68899,0.68893,0.68893,66900001.0
2005-02-11 07:43:00,0.68893,0.68901,0.68893,0.68901,157999997.0
2005-02-11 07:44:00,0.68902,0.68905,0.68901,0.68901,32900000.0
2005-02-11 07:45:00,0.68893,0.68895,0.68889,0.68895,99800000.0
2005-02-11 07:46:00,0.68883,0.68898,0.6888,0.6889,151400000.0
2005-02-11 07:47:00,0.68892,0.689,0.68888,0.689,134800002.0
2005-02-11 07:48:00,0.68902,0.68908,0.68902,0.68905,74899998.0
2005-02-11 07:49:00,0.689,0.68914,0.68897,0.68914,145999998.0
2005-02-11 07:50:00,0.68899,0.68899,0.68883,0.68899,115300001.0
2005-02-11 07:51:00,0.68897,0.68897,0.68882,0.68882,65400001.0
2005-02-11 07:52:00,0.68905,0.68905,0.68902,0.68902,55000000.0
2005-02-11 07:53:00,0.68902,0.68902,0.68884,0.68893,118000000.0
2005-02-11 07:54:00,0.68893,0.68897,0.6888,0.6888,129899996.0
2005-02-11 07:55:00,0.68884,0.68906,0.68884,0.68905,76700000.0
2005-02-11 07:56:00,0.68905,0.68912,0.68905,0.68907,127200001.0
2005-02-11 07:57:00,0.68902,0.68905,0.68902,0.68905,67999998.0
2005-02-11 07:58:00,0.68905,0.68905,0.689,0.689,182699998.0
2005-02-11 07:59:00,0.68902,0.68905,0.68902,0.68905,27099999.0
2005-02-11 08:00:00,0.68896,0.68897,0.68884,0.68885,186899999.0
2005-02-11 08:01:00,0.68888,0.68903,0.68883,0.68903,94200000.0
2005-02-11 08:02:00,0.68905,0.68905,0.68905,0.68905,10400000.0
2005-02-11 08:03:00,0.689,0.68903,0.68888,0.68903,78299997.0
2005-02-11 08:04:00,0.689,0.689,0.68884,0.68884,78899999.0
2005-02-11 08:05:00,0.6889,0.68893,0.68884,0.68893,91000002.0
2005-02-11 08:06:00,0.68887,0.68893,0.68876,0.68877,294599998.0
2005-02-11 08:07:00,0.68889,0.6889,0.68884,0.68889,177599999.0
2005-02-11 08:08:00,0.68886,0.68889,0.68881,0.68888,117400000.0
2005-02-11 08:09:00,0.68882,0.68882,0.6887,0.6887,153400006.0
2005-02-11 08:10:00,0.68874,0.68885,0.68873,0.68885,93099998.0
2005-02-11 08:11:00,0.6887,0.68887,0.6887,0.68874,214499998.0
2005-02-11 08:12:00,0.68888,0.68888,0.68863,0.6888,158699999.0
2005-02-11 08:13:00,0.6889,0.68894,0.6886,0.68874,269299999.0
2005-02-11 08:14:00,0.68885,0.68885,0.68885,0.68885,43500001.0
2005-02-11 08:15:00,0.68884,0.68887,0.68859,0.68859,256399995.0
2005-02-11 08:16:00,0.68875,0.68875,0.6886,0.68863,124299999.0
2005-02-11 08:17:00,0.68873,0.68876,0.68868,0.6887,107000000.0
2005-02-11 08:18:00,0.68862,0.68875,0.68862,0.68867,151499998.0
2005-02-11 08:19:00,0.68865,0.68872,0.68862,0.68872,30700000.0
2005-02-11 08:20:00,0.68868,0.68876,0.68868,0.68876,91000000.0
2005-02-11 08:21:00,0.68861,0.68861,0.68831,0.68857,211400003.0
2005-02-11 08:22:00,0.68873,0.68875,0.68873,0.68873,56800000.0
2005-02-11 08:23:00,0.68876,0.6888,0.6887,0.68875,126300001.0
2005-02-11 08:24:00,0.68872,0.68877,0.68872,0.68875,121699997.0
2005-02-11 08:25:00,0.68873,0.68873,0.68867,0.68871,158400000.0
2005-02-11 08:26:00,0.68868,0.68868,0.6886,0.68863,171799999.0
2005-02-11 08:27:00,0.6887,0.68875,0.68866,0.68871,126199999.0
2005-02-11 08:28:00,0.68873,0.68874,0.68866,0.68874,181200004.0
2005-02-11 08:29:00,0.68868,0.68868,0.68855,0.68867,106300002.0
2005-02-11 08:30:00,0.68872,0.68875,0.6887,0.68875,115500001.0
2005-02-11 08:31:00,0.68867,0.68867,0.6883,0.68844,111100000.0
2005-02-11 08:32:00,0.68848,0.6886,0.68848,0.6886,106500002.0
2005-02-11 08:33:00,0.68862,0.68864,0.68858,0.68858,94000002.0
2005-02-11 08:34:00,0.68858,0.68863,0.68858,0.68861,110200000.0
2005-02-11 08:35:00,0.68859,0.68865,0.68852,0.68865,198500003.0
2005-02-11 08:36:00,0.68862,0.68862,0.68849,0.68849,108799999.0
2005-02-11 08:37:00,0.68851,0.68862,0.6885,0.68854,111800003.0
2005-02-11 08:38:00,0.68855,0.68866,0.68855,0.68863,174999998.0
2005-02-11 08:39:00,0.6886,0.68869,0.68853,0.68869,107800001.0
2005-02-11 08:40:00,0.6886,0.68862,0.68854,0.68854,172200002.0
2005-02-11 08:41:00,0.68854,0.68865,0.68854,0.68854,138099996.0
2005-02-11 08:42:00,0.68882,0.68887,0.68873,0.68876,184600004.0
2005-02-11 08:43:00,0.68867,0.68869,0.68865,0.68865,173400003.0
2005-02-11 08:44:00,0.68875,0.68876,0.68866,0.68874,162799996.0
2005-02-11 08:45:00,0.68869,0.68871,0.68855,0.68858,177499999.0
2005-02-11 08:46:00,0.68861,0.68875,0.68861,0.68875,205299997.0
2005-02-11 08:47:00,0.68873,0.68874,0.68864,0.6887,149899999.0
2005-02-11 08:48:00,0.6887,0.68875,0.6886,0.6886,249500003.0
2005-02-11 08:49:00,0.68867,0.68874,0.68833,0.68869,153500002.0
2005-02-11 08:50:00,0.68875,0.68878,0.68868,0.68878,208799999.0
2005-02-11 08:51:00,0.68886,0.68887,0.68879,0.68881,135799999.0
2005-02-11 08:52:00,0.68888,0.6889,0.68877,0.6889,133500000.0
2005-02-11 08:53:00,0.68886,0.68895,0.68881,0.68884,221900000.0
2005-02-11 08:54:00,0.68882,0.68882,0.68882,0.68882,5600000.0
2005-02-11 08:55:00,0.6888,0.6888,0.68869,0.68873,276199996.0
2005-02-11 08:56:00,0.68873,0.68875,0.68868,0.68874,116699997.0
2005-02-11 08:57:00,0.6887,0.68886,0.68868,0.68875,234100000.0
2005-02-11 08:58:00,0.68888,0.68888,0.68863,0.68863,77099998.0
2005-02-11 08:59:00,0.68873,0.68873,0.68862,0.68863,216499996.0
2005-02-11 09:00:00,0.68868,0.68876,0.68864,0.68873,153000001.0
2005-02-11 09:01:00,0.6887,0.6887,0.68842,0.68847,79600000.0
2005-02-11 09:02:00,0.6883,0.68849,0.6882,0.68846,144900000.0
2005-02-11 09:03:00,0.68833,0.68846,0.68827,0.68843,156500003.0
2005-02-11 09:04:00,0.68854,0.68859,0.68843,0.68843,139000000.0
2005-02-11 09:05:00,0.68842,0.6886,0.68842,0.68858,82000001.0
2005-02-11 09:06:00,0.68857,0.68857,0.68844,0.68847,109300002.0
2005-02-11 09:07:00,0.68843,0.68843,0.68824,0.68841,93899999.0
2005-02-11 09:08:00,0.6884,0.68844,0.68824,0.68824,137499999.0
2005-02-11 09:09:00,0.68833,0.68833,0.68823,0.68823,194700000.0
2005-02-11 09:10:00,0.68821,0.68844,0.68815,0.68844,143599999.0
2005-02-11 09:11:00,0.68848,0.68853,0.68825,0.68825,265000003.0
2005-02-11 09:12:00,0.68832,0.68837,0.6882,0.6882,200699998.0
2005-02-11 09:13:00,0.68834,0.68834,0.6882,0.68829,169899998.0
2005-02-11 09:14:00,0.68832,0.68844,0.68828,0.68844,159900000.0
2005-02-11 09:15:00,0.68839,0.68842,0.68832,0.68842,105500004.0
2005-02-11 09:16:00,0.68835,0.68849,0.68829,0.68849,191099999.0
2005-02-11 09:17:00,0.68855,0.6886,0.68842,0.68842,195800002.0
2005-02-11 09:18:00,0.68838,0.68853,0.68833,0.68853,67100001.0
2005-02-11 09:19:00,0.68857,0.68864,0.68847,0.68858,227499998.0
2005-02-11 09:20:00,0.6883,0.68865,0.68826,0.68865,120499999.0
2005-02-11 09:21:00,0.68857,0.68863,0.68855,0.68859,154099996.0
2005-02-11 09:22:00,0.68856,0.68873,0.68852,0.68873,261399996.0
2005-02-11 09:23:00,0.68875,0.68876,0.68842,0.68842,164200000.0
2005-02-11 09:24:00,0.68853,0.6886,0.68847,0.68852,230499999.0
2005-02-11 09:25:00,0.68843,0.6886,0.68843,0.68852,147800001.0
2005-02-11 09:26:00,0.68851,0.68859,0.68843,0.68857,175900002.0
2005-02-11 09:27:00,0.68859,0.68859,0.68852,0.68856,224500003.0
2005-02-11 09:28:00,0.68857,0.6886,0.68855,0.68857,161600000.0
2005-02-11 09:29:00,0.68859,0.68859,0.68847,0.68847,129699998.0
2005-02-11 09:30:00,0.68853,0.68853,0.68844,0.68844,87899998.0
2005-02-11 09:31:00,0.68838,0.68843,0.68836,0.68843,141500002.0
2005-02-11 09:32:00,0.68839,0.68846,0.68837,0.68844,270799997.0
2005-02-11 09:33:00,0.6884,0.68842,0.68836,0.68841,92199999.0
2005-02-11 09:34:00,0.68837,0.6884,0.68833,0.68839,69999999.0
2005-02-11 09:35:00,0.68841,0.68842,0.68834,0.68837,41500000.0
2005-02-11 09:36:00,0.68833,0.68836,0.68825,0.68825,75100000.0
2005-02-11 09:37:00,0.68831,0.68835,0.6883,0.68835,206199999.0
2005-02-11 09:38:00,0.68838,0.68838,0.68822,0.68825,142400002.0
2005-02-11 09:39:00,0.68833,0.68836,0.68829,0.6883,133200001.0
2005-02-11 09:40:00,0.6883,0.6883,0.68825,0.68825,90200001.0
2005-02-11 09:41:00,0.68838,0.68846,0.68833,0.68841,225799999.0
2005-02-11 09:42:00,0.68855,0.68855,0.68841,0.68847,163300002.0
2005-02-11 09:43:00,0.68845,0.68856,0.68844,0.68856,131300002.0
2005-02-11 09:44:00,0.68848,0.68849,0.68848,0.68849,71600001.0
2005-02-11 09:45:00,0.68847,0.68851,0.68837,0.68851,137500003.0
2005-02-11 09:46:00,0.68857,0.68857,0.68852,0.68852,88300000.0
2005-02-11 09:47:00,0.68855,0.68855,0.68853,0.68853,35900000.0
2005-02-11 09:48:00,0.68848,0.68857,0.68848,0.68852,213400000.0
2005-02-11 09:49:00,0.68856,0.68856,0.68849,0.68853,152500003.0
2005-02-11 09:50:00,0.68853,0.68853,0.68844,0.68844,79799996.0
2005-02-11 09:51:00,0.68853,0.68853,0.68839,0.68842,111900000.0
2005-02-11 09:52:00,0.68851,0.68852,0.68841,0.68841,113999998.0
2005-02-11 09:53:00,0.68842,0.68845,0.68839,0.68845,146399996.0
2005-02-11 09:54:00,0.68837,0.6885,0.68837,0.68848,89400001.0
2005-02-11 09:55:00,0.68844,0.68851,0.68844,0.6885,146799998.0
2005-02-11 09:56:00,0.68852,0.68852,0.68841,0.68842,127699999.0
2005-02-11 09:57:00,0.68848,0.68848,0.68837,0.68837,111699999.0
2005-02-11 09:58:00,0.68841,0.68841,0.68836,0.6884,149899999.0
2005-02-11 09:59:00,0.68834,0.68837,0.68823,0.68832,137400003.0
2005-02-11 10:00:00,0.68827,0.68836,0.68826,0.68834,212400004.0
2005-02-11 10:01:00,0.68836,0.68842,0.68836,0.68837,38000000.0
2005-02-11 10:02:00,0.68833,0.68842,0.68833,0.68835,106900001.0
2005-02-11 10:03:00,0.68833,0.68833,0.68822,0.68822,231900001.0
2005-02-11 10:04:00,0.68824,0.68824,0.68815,0.68815,105900002.0
2005-02-11 10:05:00,0.68818,0.68818,0.68803,0.68803,74999999.0
2005-02-11 10:06:00,0.688,0.688,0.68788,0.68788,115999998.0
2005-02-11 10:07:00,0.68791,0.68799,0.68787,0.68797,105699999.0
2005-02-11 10:08:00,0.68795,0.68806,0.68792,0.68795,287999999.0
2005-02-11 10:09:00,0.68793,0.68806,0.68793,0.68806,100600002.0
2005-02-11 10:10:00,0.68807,0.68807,0.68794,0.68798,160699998.0
2005-02-11 10:11:00,0.68799,0.68813,0.68795,0.68813,204300003.0
2005-02-11 10:12:00,0.68809,0.68809,0.68796,0.68796,34000000.0
2005-02-11 10:13:00,0.68804,0.68808,0.68798,0.68798,121199997.0
2005-02-11 10:14:00,0.68807,0.68807,0.68794,0.68794,66200000.0
2005-02-11 10:15:00,0.68809,0.68809,0.68802,0.68807,207600000.0
2005-02-11 10:16:00,0.68807,0.6881,0.68807,0.6881,47900000.0
2005-02-11 10:17:00,0.68805,0.68805,0.68786,0.68786,272300004.0
2005-02-11 10:18:00,0.68797,0.68798,0.68789,0.68789,226900000.0
2005-02-11 10:19:00,0.68793,0.68793,0.68787,0.68793,130300002.0
2005-02-11 10:20:00,0.68797,0.68803,0.68797,0.68803,71600001.0
2005-02-11 10:21:00,0.688,0.68803,0.68791,0.68803,147400001.0
2005-02-11 10:22:00,0.68801,0.68802,0.68796,0.688,108599997.0
2005-02-11 10:23:00,0.68806,0.6881,0.68796,0.68796,166100001.0
2005-02-11 10:24:00,0.688,0.68806,0.68797,0.68799,186499998.0
2005-02-11 10:25:00,0.68801,0.68807,0.68793,0.68793,156500001.0
2005-02-11 10:26:00,0.68794,0.688,0.68794,0.68795,180800005.0
2005-02-11 10:27:00,0.68802,0.68804,0.68796,0.68801,130899997.0
2005-02-11 10:28:00,0.68804,0.68813,0.68798,0.68805,337800008.0
2005-02-11 10:29:00,0.68809,0.68817,0.68804,0.68804,250500000.0
2005-02-11 10:30:00,0.68806,0.68818,0.68805,0.68815,196899998.0
2005-02-11 10:31:00,0.68814,0.68819,0.68812,0.68813,216299998.0
2005-02-11 10:32:00,0.68814,0.68819,0.6881,0.68814,121999996.0
2005-02-11 10:33:00,0.68822,0.68824,0.68811,0.6882,122500000.0
2005-02-11 10:34:00,0.68823,0.68823,0.68815,0.6882,127500003.0
2005-02-11 10:35:00,0.68827,0.68827,0.68818,0.6882,128700000.0
2005-02-11 10:36:00,0.68814,0.6882,0.68813,0.68815,170199999.0
2005-02-11 10:37:00,0.68809,0.68817,0.68805,0.68817,34700000.0
2005-02-11 10:38:00,0.68815,0.68815,0.68807,0.68812,182000000.0
2005-02-11 10:39:00,0.68809,0.68809,0.68804,0.68804,94100000.0
2005-02-11 10:40:00,0.68801,0.68806,0.68797,0.68802,250800001.0
2005-02-11 10:41:00,0.688,0.688,0.68779,0.68785,97999999.0
2005-02-11 10:42:00,0.6878,0.6878,0.68764,0.68764,66200000.0
2005-02-11 10:43:00,0.6877,0.68774,0.68766,0.6877,275399997.0
2005-02-11 10:44:00,0.68767,0.68771,0.68765,0.6877,194199997.0
2005-02-11 10:45:00,0.68775,0.68778,0.68772,0.68778,138499996.0
2005-02-11 10:46:00,0.68768,0.68776,0.68767,0.68775,241899996.0
2005-02-11 10:47:00,0.6878,0.68781,0.68768,0.68768,176500002.0
2005-02-11 10:48:00,0.68768,0.68772,0.68765,0.68771,165700000.0
2005-02-11 10:49:00,0.68772,0.68773,0.6877,0.68771,134700002.0
2005-02-11 10:50:00,0.68769,0.68771,0.68765,0.68765,215500005.0
2005-02-11 10:51:00,0.6877,0.68775,0.68764,0.68767,163599998.0
2005-02-11 10:52:00,0.68767,0.68773,0.68767,0.68773,82299999.0
2005-02-11 10:53:00,0.68773,0.6878,0.68772,0.68774,148600000.0
2005-02-11 10:54:00,0.68778,0.68778,0.68774,0.68775,151999997.0
2005-02-11 10:55:00,0.68774,0.68793,0.68774,0.68793,196199998.0
2005-02-11 10:56:00,0.68793,0.68797,0.68785,0.68792,209200001.0
2005-02-11 10:57:00,0.68787,0.68795,0.68787,0.68787,100599999.0
2005-02-11 10:58:00,0.68793,0.68795,0.68791,0.68794,123700003.0
2005-02-11 10:59:00,0.68786,0.68819,0.68786,0.68819,168200002.0
2005-02-11 11:00:00,0.68798,0.68798,0.68793,0.68793,86199999.0
2005-02-11 11:01:00,0.68795,0.68799,0.68795,0.68799,68500000.0
2005-02-11 11:02:00,0.68799,0.68801,0.68797,0.68797,62999998.0
2005-02-11 11:03:00,0.68797,0.68807,0.68797,0.68802,95800000.0
2005-02-11 11:04:00,0.688,0.68803,0.68794,0.68803,130900002.0
2005-02-11 11:05:00,0.688,0.688,0.68794,0.68798,143800001.0
2005-02-11 11:06:00,0.688,0.68803,0.68797,0.68797,117100002.0
2005-02-11 11:07:00,0.68792,0.68798,0.68792,0.68795,89500002.0
2005-02-11 11:08:00,0.68802,0.68802,0.68785,0.68789,117600002.0
2005-02-11 11:09:00,0.68787,0.68787,0.68773,0.68783,64300002.0
2005-02-11 11:10:00,0.68781,0.68783,0.6878,0.6878,81300001.0
2005-02-11 11:11:00,0.68779,0.68791,0.68776,0.68787,133099998.0
2005-02-11 11:12:00,0.688,0.688,0.68789,0.68791,108100000.0
2005-02-11 11:13:00,0.6879,0.68793,0.6879,0.68792,96500001.0
2005-02-11 11:14:00,0.68793,0.68793,0.6878,0.68784,203400001.0
2005-02-11 11:15:00,0.68797,0.68803,0.6879,0.68803,220500000.0
2005-02-11 11:16:00,0.68802,0.68804,0.68797,0.68804,258099997.0
2005-02-11 11:17:00,0.68805,0.68805,0.688,0.68803,119600001.0
2005-02-11 11:18:00,0.68803,0.68803,0.68797,0.688,60199998.0
2005-02-11 11:19:00,0.68803,0.68803,0.68789,0.68795,221499999.0
2005-02-11 11:20:00,0.68797,0.68805,0.68795,0.68805,108900001.0
2005-02-11 11:21:00,0.68809,0.68814,0.68806,0.68814,135099999.0
2005-02-11 11:22:00,0.68812,0.68813,0.68804,0.68804,85499999.0
2005-02-11 11:23:00,0.68807,0.68812,0.68805,0.68811,93300001.0
2005-02-11 11:24:00,0.68813,0.68813,0.68806,0.68813,88599997.0
2005-02-11 11:25:00,0.68809,0.68814,0.68807,0.68814,221399997.0
2005-02-11 11:26:00,0.68811,0.68816,0.68811,0.68815,70800000.0
2005-02-11 11:27:00,0.68805,0.68814,0.68805,0.68814,79999999.0
2005-02-11 11:28:00,0.68817,0.68817,0.68811,0.68813,171500001.0
2005-02-11 11:29:00,0.68812,0.68817,0.68812,0.68812,99000001.0
2005-02-11 11:30:00,0.6882,0.68821,0.68814,0.68817,190799999.0
2005-02-11 11:31:00,0.68815,0.68815,0.6881,0.6881,165899997.0
2005-02-11 11:32:00,0.68812,0.68812,0.68803,0.68808,111399998.0
2005-02-11 11:33:00,0.68805,0.68805,0.68789,0.68789,184000003.0
2005-02-11 11:34:00,0.68797,0.68802,0.68788,0.6879,175399999.0
2005-02-11 11:35:00,0.68797,0.68802,0.6879,0.6879,110100000.0
2005-02-11 11:36:00,0.68797,0.68801,0.68793,0.68794,315300000.0
2005-02-11 11:37:00,0.68795,0.68801,0.68794,0.688,112600002.0
2005-02-11 11:38:00,0.68805,0.68805,0.68793,0.68798,198499995.0
2005-02-11 11:39:00,0.68803,0.68809,0.68801,0.68809,138299996.0
2005-02-11 11:40:00,0.6881,0.6881,0.68803,0.68805,105899999.0
2005-02-11 11:41:00,0.68803,0.68807,0.68803,0.68807,42299999.0
2005-02-11 11:42:00,0.68803,0.68803,0.688,0.688,102000001.0
2005-02-11 11:43:00,0.688,0.68813,0.68798,0.68813,98199998.0
2005-02-11 11:44:00,0.6881,0.68813,0.68806,0.68806,61399999.0
2005-02-11 11:45:00,0.68804,0.68812,0.68802,0.68812,198999997.0
2005-02-11 11:46:00,0.6881,0.68822,0.6881,0.68815,252800002.0
2005-02-11 11:47:00,0.68822,0.68824,0.68815,0.6882,145199997.0
2005-02-11 11:48:00,0.68815,0.68817,0.68807,0.68807,59100000.0
2005-02-11 11:49:00,0.68809,0.68813,0.68801,0.68813,137500000.0
2005-02-11 11:50:00,0.68805,0.6881,0.68805,0.6881,242999998.0
2005-02-11 11:51:00,0.68808,0.68808,0.68795,0.68795,250000002.0
2005-02-11 11:52:00,0.68807,0.6881,0.688,0.68808,190000001.0
2005-02-11 11:53:00,0.68807,0.68812,0.68806,0.6881,224200003.0
2005-02-11 11:54:00,0.68802,0.6881,0.68799,0.688,122900000.0
2005-02-11 11:55:00,0.6881,0.68813,0.68797,0.68797,173200002.0
2005-02-11 11:56:00,0.68802,0.68807,0.68802,0.68806,65799998.0
2005-02-11 11:57:00,0.68804,0.68804,0.68793,0.68802,242899999.0
2005-02-11 11:58:00,0.68802,0.68806,0.68795,0.68795,72500001.0
2005-02-11 11:59:00,0.68803,0.68804,0.68794,0.68802,97200000.0
2005-02-11 12:00:00,0.68795,0.68803,0.68795,0.68797,240600004.0
2005-02-11 12:01:00,0.68806,0.68806,0.6879,0.6879,86300001.0
2005-02-11 12:02:00,0.68804,0.68804,0.68786,0.68793,174100001.0
2005-02-11 12:03:00,0.68802,0.68807,0.68795,0.68807,98200000.0
2005-02-11 12:04:00,0.68807,0.68816,0.68806,0.68808,139400002.0
2005-02-11 12:05:00,0.68821,0.68829,0.68821,0.68825,115699998.0
2005-02-11 12:06:00,0.68823,0.68823,0.68815,0.68815,72900000.0
2005-02-11 12:07:00,0.68812,0.6882,0.68812,0.68812,97400001.0
2005-02-11 12:08:00,0.68814,0.68821,0.68813,0.68819,93000001.0
2005-02-11 12:09:00,0.68826,0.68826,0.68816,0.6882,152700002.0
2005-02-11 12:10:00,0.68824,0.68827,0.68824,0.68826,135299999.0
2005-02-11 12:11:00,0.68831,0.68835,0.68828,0.68835,110299997.0
2005-02-11 12:12:00,0.68832,0.68833,0.68828,0.68828,90700003.0
2005-02-11 12:13:00,0.68832,0.68838,0.68831,0.68838,39799999.0
2005-02-11 12:14:00,0.6884,0.68845,0.68839,0.68843,112700003.0
2005-02-11 12:15:00,0.68846,0.68854,0.68846,0.68854,166899995.0
2005-02-11 12:16:00,0.68854,0.68854,0.68844,0.68852,156999996.0
2005-02-11 12:17:00,0.68855,0.68855,0.68848,0.68852,211399998.0
2005-02-11 12:18:00,0.68853,0.68863,0.68853,0.68857,51100000.0
2005-02-11 12:19:00,0.68863,0.68863,0.68854,0.68854,128500000.0
2005-02-11 12:20:00,0.68862,0.68862,0.68852,0.68853,199099995.0
2005-02-11 12:21:00,0.68847,0.68856,0.68847,0.68852,143800000.0
2005-02-11 12:22:00,0.68853,0.68853,0.68851,0.68851,122900002.0
2005-02-11 12:23:00,0.68853,0.68856,0.68851,0.68856,89499998.0
2005-02-11 12:24:00,0.68858,0.68862,0.68858,0.68862,115600000.0
2005-02-11 12:25:00,0.68863,0.68863,0.68857,0.68857,64000001.0
2005-02-11 12:26:00,0.68854,0.68854,0.68849,0.68851,82600000.0
2005-02-11 12:27:00,0.68857,0.68859,0.68852,0.68852,201600004.0
2005-02-11 12:28:00,0.68855,0.6886,0.68855,0.68857,120000001.0
2005-02-11 12:29:00,0.68855,0.6886,0.68855,0.6886,136900000.0
2005-02-11 12:30:00,0.68856,0.68857,0.68852,0.68853,128200001.0
2005-02-11 12:31:00,0.68855,0.68861,0.68852,0.68854,128500002.0
2005-02-11 12:32:00,0.68854,0.68862,0.68852,0.68852,206600003.0
2005-02-11 12:33:00,0.68858,0.68858,0.68857,0.68857,47799998.0
2005-02-11 12:34:00,0.68862,0.68867,0.68854,0.6886,158399997.0
2005-02-11 12:35:00,0.68859,0.68859,0.68853,0.68858,80800003.0
2005-02-11 12:36:00,0.68852,0.68859,0.68847,0.68847,157799999.0
2005-02-11 12:37:00,0.68853,0.68861,0.6885,0.68857,116800003.0
2005-02-11 12:38:00,0.68855,0.68861,0.68848,0.68849,145300000.0
2005-02-11 12:39:00,0.68855,0.6886,0.6885,0.68859,95400001.0
2005-02-11 12:40:00,0.68859,0.68859,0.68854,0.68855,112200002.0
2005-02-11 12:41:00,0.68858,0.68862,0.68855,0.68857,353399995.0
2005-02-11 12:42:00,0.68854,0.68863,0.68851,0.68863,101299999.0
2005-02-11 12:43:00,0.68861,0.68863,0.68854,0.68863,96699999.0
2005-02-11 12:44:00,0.68866,0.68875,0.68862,0.68875,86500000.0
2005-02-11 12:45:00,0.68882,0.68882,0.6887,0.6887,103700002.0
2005-02-11 12:46:00,0.68874,0.6888,0.68874,0.68874,165999998.0
2005-02-11 12:47:00,0.68883,0.68885,0.68878,0.68883,105199997.0
2005-02-11 12:48:00,0.68888,0.68891,0.68878,0.68883,123200001.0
2005-02-11 12:49:00,0.68887,0.689,0.68887,0.68897,309099997.0
2005-02-11 12:50:00,0.68908,0.68911,0.689,0.689,93600002.0
2005-02-11 12:51:00,0.68909,0.68913,0.68904,0.6891,253399998.0
2005-02-11 12:52:00,0.68918,0.68918,0.68912,0.68912,46000002.0
2005-02-11 12:53:00,0.68915,0.68922,0.6891,0.68922,165299997.0
2005-02-11 12:54:00,0.68923,0.68923,0.68915,0.6892,54200001.0
2005-02-11 12:55:00,0.68921,0.68921,0.68918,0.68918,170199997.0
2005-02-11 12:56:00,0.68913,0.68919,0.68912,0.68912,87900002.0
2005-02-11 12:57:00,0.68912,0.6892,0.68912,0.68912,108100001.0
2005-02-11 12:58:00,0.68912,0.68916,0.68912,0.68914,85299998.0
2005-02-11 12:59:00,0.68915,0.68925,0.68915,0.6892,162099999.0
2005-02-11 13:00:00,0.68925,0.68925,0.68913,0.68913,167800002.0
2005-02-11 13:01:00,0.68913,0.68913,0.68901,0.68905,112700001.0
2005-02-11 13:02:00,0.68919,0.68921,0.68916,0.6892,141300000.0
2005-02-11 13:03:00,0.68916,0.68924,0.68909,0.68909,151499999.0
2005-02-11 13:04:00,0.68909,0.68915,0.68906,0.68907,117800001.0
2005-02-11 13:05:00,0.68914,0.68914,0.6891,0.68914,95300001.0
2005-02-11 13:06:00,0.68916,0.68916,0.68896,0.68903,149800001.0
2005-02-11 13:07:00,0.68902,0.68904,0.68895,0.689,106400001.0
2005-02-11 13:08:00,0.68904,0.68912,0.68904,0.68911,186699999.0
2005-02-11 13:09:00,0.68912,0.68921,0.68912,0.68921,214200003.0
2005-02-11 13:10:00,0.68917,0.68924,0.68917,0.68924,143100000.0
2005-02-11 13:11:00,0.68926,0.68926,0.68914,0.68914,150700003.0
2005-02-11 13:12:00,0.68928,0.68928,0.6892,0.68925,140700001.0
2005-02-11 13:13:00,0.68931,0.6894,0.68931,0.68933,192900005.0
2005-02-11 13:14:00,0.6893,0.68938,0.68926,0.68927,165899999.0
2005-02-11 13:15:00,0.68923,0.68934,0.68923,0.68934,123799998.0
2005-02-11 13:16:00,0.68928,0.68937,0.68926,0.68926,117800000.0
2005-02-11 13:17:00,0.68928,0.68928,0.68916,0.68919,170899998.0
2005-02-11 13:18:00,0.68915,0.68915,0.68902,0.68909,143999999.0
2005-02-11 13:19:00,0.68913,0.68919,0.68913,0.68915,91899999.0
2005-02-11 13:20:00,0.68918,0.68919,0.68913,0.68917,189000002.0
2005-02-11 13:21:00,0.68916,0.68922,0.68915,0.68915,149399996.0
2005-02-11 13:22:00,0.68914,0.68922,0.68914,0.68915,115800000.0
2005-02-11 13:23:00,0.68919,0.6894,0.68918,0.6894,193700001.0
2005-02-11 13:24:00,0.68939,0.68941,0.68933,0.68941,117099999.0
2005-02-11 13:25:00,0.68939,0.68941,0.68929,0.6893,137400000.0
2005-02-11 13:26:00,0.68929,0.68929,0.68922,0.68927,105399999.0
2005-02-11 13:27:00,0.68922,0.68929,0.68921,0.68925,235499998.0
2005-02-11 13:28:00,0.68921,0.68927,0.68919,0.68919,74800000.0
2005-02-11 13:29:00,0.68923,0.68923,0.68922,0.68922,27000000.0
2005-02-11 13:30:00,0.68921,0.68922,0.68919,0.68922,77500001.0
2005-02-11 13:31:00,0.68922,0.68923,0.68914,0.68915,150800001.0
2005-02-11 13:32:00,0.68922,0.68922,0.68914,0.68915,67200002.0
2005-02-11 13:33:00,0.68912,0.68916,0.68912,0.68916,115800003.0
2005-02-11 13:34:00,0.68918,0.68918,0.68911,0.68913,95800000.0
2005-02-11 13:35:00,0.68911,0.68918,0.6891,0.6891,120999998.0
2005-02-11 13:36:00,0.68921,0.68921,0.68911,0.68915,117999999.0
2005-02-11 13:37:00,0.68912,0.68913,0.68904,0.68913,100000002.0
2005-02-11 13:38:00,0.6891,0.68912,0.68907,0.6891,141200005.0
2005-02-11 13:39:00,0.68914,0.68917,0.68908,0.68912,246600004.0
2005-02-11 13:40:00,0.6892,0.6892,0.68912,0.68912,114800000.0
2005-02-11 13:41:00,0.6891,0.6891,0.68902,0.68902,73999998.0
2005-02-11 13:42:00,0.68906,0.68908,0.68904,0.68907,130299999.0
2005-02-11 13:43:00,0.68904,0.6891,0.68902,0.68902,100200001.0
2005-02-11 13:44:00,0.68909,0.68909,0.68903,0.68903,90600000.0
2005-02-11 13:45:00,0.68904,0.68904,0.68892,0.68892,140099994.0
2005-02-11 13:46:00,0.68893,0.68895,0.68891,0.68893,189199998.0
2005-02-11 13:47:00,0.68893,0.68893,0.68886,0.68886,208300001.0
2005-02-11 13:48:00,0.68888,0.68892,0.68885,0.68887,139699998.0
2005-02-11 13:49:00,0.68898,0.68898,0.68889,0.68889,71900003.0
2005-02-11 13:50:00,0.68889,0.68893,0.68882,0.68887,194700005.0
2005-02-11 13:51:00,0.68887,0.68891,0.68878,0.68878,259499999.0
2005-02-11 13:52:00,0.68876,0.68885,0.68875,0.68879,101600000.0
2005-02-11 13:53:00,0.68886,0.68886,0.68874,0.6888,111700000.0
2005-02-11 13:54:00,0.68898,0.68898,0.6889,0.68891,171500002.0
2005-02-11 13:55:00,0.68895,0.689,0.68895,0.689,69400000.0
2005-02-11 13:56:00,0.68901,0.68901,0.68885,0.68893,199599998.0
2005-02-11 13:57:00,0.68895,0.68905,0.68895,0.689,262399998.0
2005-02-11 13:58:00,0.68904,0.68906,0.68895,0.68902,255399999.0
2005-02-11 13:59:00,0.68898,0.68913,0.68898,0.68902,183899996.0
2005-02-11 14:00:00,0.68915,0.68918,0.6891,0.68914,205900005.0
2005-02-11 14:01:00,0.68913,0.68919,0.68908,0.68913,195400000.0
2005-02-11 14:02:00,0.68925,0.68927,0.68915,0.68922,48900000.0
2005-02-11 14:03:00,0.68921,0.68921,0.68914,0.68914,25500001.0
2005-02-11 14:04:00,0.68928,0.68928,0.68922,0.68928,95500002.0
2005-02-11 14:05:00,0.68924,0.68928,0.68924,0.68928,161300001.0
2005-02-11 14:06:00,0.68936,0.68939,0.68926,0.68934,182500001.0
2005-02-11 14:07:00,0.68936,0.68938,0.68928,0.6893,137700004.0
2005-02-11 14:08:00,0.68941,0.68948,0.68941,0.68948,283400001.0
2005-02-11 14:09:00,0.68956,0.68964,0.68948,0.68959,232300005.0
2005-02-11 14:10:00,0.68959,0.68965,0.68956,0.68965,166800004.0
2005-02-11 14:11:00,0.68961,0.68976,0.68961,0.68971,164199998.0
2005-02-11 14:12:00,0.68982,0.68992,0.68977,0.6899,131700001.0
2005-02-11 14:13:00,0.68991,0.68991,0.68969,0.68972,216499998.0
2005-02-11 14:14:00,0.68971,0.6898,0.68971,0.68971,130699996.0
2005-02-11 14:15:00,0.6898,0.68986,0.68977,0.68979,197600004.0
2005-02-11 14:16:00,0.68983,0.68983,0.68975,0.68975,131700004.0
2005-02-11 14:17:00,0.68976,0.68978,0.68969,0.68969,122199997.0
2005-02-11 14:18:00,0.6897,0.6897,0.6896,0.68965,124099999.0
2005-02-11 14:19:00,0.68963,0.68969,0.68963,0.68969,57500001.0
2005-02-11 14:20:00,0.68975,0.69002,0.68971,0.69,289900000.0
2005-02-11 14:21:00,0.69007,0.69007,0.68994,0.69002,113599999.0
2005-02-11 14:22:00,0.69004,0.69004,0.68999,0.69002,44000000.0
2005-02-11 14:23:00,0.69002,0.69002,0.68994,0.68999,71600001.0
2005-02-11 14:24:00,0.68997,0.68997,0.68984,0.68989,123300002.0
2005-02-11 14:25:00,0.68988,0.68995,0.68982,0.68984,157100001.0
2005-02-11 14:26:00,0.68986,0.68986,0.68979,0.68985,89600000.0
2005-02-11 14:27:00,0.6899,0.6899,0.68982,0.68983,211299999.0
2005-02-11 14:28:00,0.68981,0.68981,0.68979,0.68979,11200000.0
2005-02-11 14:29:00,0.68979,0.68981,0.68963,0.68975,238899998.0
2005-02-11 14:30:00,0.68972,0.68983,0.68972,0.68972,103600001.0
2005-02-11 14:31:00,0.68988,0.68997,0.68981,0.68989,217099998.0
2005-02-11 14:32:00,0.69001,0.69001,0.68999,0.68999,34300000.0
2005-02-11 14:33:00,0.68998,0.68998,0.6899,0.6899,151999997.0
2005-02-11 14:34:00,0.69005,0.69007,0.68995,0.68995,118699998.0
2005-02-11 14:35:00,0.69005,0.69005,0.68995,0.68995,91900002.0
2005-02-11 14:36:00,0.69003,0.69003,0.68993,0.68995,254899999.0
2005-02-11 14:37:00,0.68991,0.68999,0.68991,0.68992,128800001.0
2005-02-11 14:38:00,0.69002,0.69008,0.68994,0.68994,157199996.0
2005-02-11 14:39:00,0.68995,0.68995,0.68984,0.68984,171999999.0
2005-02-11 14:40:00,0.68984,0.68985,0.68975,0.68975,219699999.0
2005-02-11 14:41:00,0.68976,0.68976,0.68965,0.68965,75000000.0
2005-02-11 14:42:00,0.68967,0.68973,0.68959,0.68967,208800004.0
2005-02-11 14:43:00,0.68971,0.68971,0.68954,0.68961,223900005.0
2005-02-11 14:44:00,0.68952,0.68952,0.68942,0.6895,193700000.0
2005-02-11 14:45:00,0.68953,0.68953,0.6894,0.6894,216999999.0
2005-02-11 14:46:00,0.68949,0.68951,0.68942,0.68947,110400000.0
2005-02-11 14:47:00,0.68953,0.68958,0.68953,0.68957,149800000.0
2005-02-11 14:48:00,0.68957,0.68959,0.68947,0.68947,122699998.0
2005-02-11 14:49:00,0.68953,0.68955,0.68949,0.68955,180399999.0
2005-02-11 14:50:00,0.68953,0.68955,0.68953,0.68955,26300000.0
2005-02-11 14:51:00,0.68951,0.68955,0.6895,0.68951,91400000.0
2005-02-11 14:52:00,0.68952,0.68953,0.6895,0.68951,142600000.0
2005-02-11 14:53:00,0.68954,0.68954,0.68946,0.68947,189100003.0
2005-02-11 14:54:00,0.68948,0.68956,0.68948,0.6895,48700000.0
2005-02-11 14:55:00,0.6895,0.68953,0.68947,0.68953,150800001.0
2005-02-11 14:56:00,0.68952,0.68955,0.68947,0.68947,94200001.0
2005-02-11 14:57:00,0.68945,0.6895,0.68945,0.68945,82699999.0
2005-02-11 14:58:00,0.68952,0.68958,0.68952,0.68958,187899999.0
2005-02-11 14:59:00,0.68956,0.68963,0.68953,0.68963,137099997.0
2005-02-11 15:00:00,0.68955,0.68967,0.68955,0.68955,154900000.0
2005-02-11 15:01:00,0.6897,0.68973,0.68963,0.68965,227499999.0
2005-02-11 15:02:00,0.68965,0.68965,0.68956,0.68959,86599997.0
2005-02-11 15:03:00,0.68958,0.68964,0.68951,0.68951,129599998.0
2005-02-11 15:04:00,0.6895,0.68956,0.68943,0.68943,114699999.0
2005-02-11 15:05:00,0.68949,0.68951,0.68937,0.68937,196200001.0
2005-02-11 15:06:00,0.68926,0.6894,0.68924,0.68937,217199999.0
2005-02-11 15:07:00,0.68936,0.68937,0.68925,0.68935,199699998.0
2005-02-11 15:08:00,0.68928,0.68937,0.68928,0.6893,208899996.0
2005-02-11 15:09:00,0.68933,0.68944,0.68933,0.68933,59100000.0
2005-02-11 15:10:00,0.68939,0.68944,0.68933,0.68937,137500006.0
2005-02-11 15:11:00,0.68947,0.68947,0.68929,0.68938,88999997.0
2005-02-11 15:12:00,0.68937,0.68938,0.68928,0.68935,236800008.0
2005-02-11 15:13:00,0.68943,0.68947,0.68939,0.68939,231899998.0
2005-02-11 15:14:00,0.68938,0.68949,0.68932,0.68943,175499997.0
2005-02-11 15:15:00,0.68943,0.68943,0.68935,0.68939,220500000.0
2005-02-11 15:16:00,0.68932,0.68943,0.68932,0.68934,101100000.0
2005-02-11 15:17:00,0.68946,0.68946,0.68934,0.68943,264400001.0
2005-02-11 15:18:00,0.68947,0.68954,0.68942,0.68946,203599999.0
2005-02-11 15:19:00,0.68952,0.68952,0.68943,0.68947,124400000.0
2005-02-11 15:20:00,0.6895,0.68952,0.68945,0.68947,118299999.0
2005-02-11 15:21:00,0.68947,0.68948,0.68947,0.68948,2500000.0
2005-02-11 15:22:00,0.68948,0.6895,0.68948,0.6895,95700001.0
2005-02-11 15:23:00,0.68943,0.68951,0.68943,0.68944,124799999.0
2005-02-11 15:24:00,0.68947,0.6895,0.68945,0.6895,88600002.0
2005-02-11 15:25:00,0.68945,0.68945,0.68937,0.68937,53100001.0
2005-02-11 15:26:00,0.68946,0.68948,0.68941,0.68945,163400003.0
2005-02-11 15:27:00,0.68942,0.68943,0.68939,0.68939,149700003.0
2005-02-11 15:28:00,0.6894,0.6894,0.68938,0.6894,114800000.0
2005-02-11 15:29:00,0.6894,0.6894,0.6893,0.68932,117300001.0
2005-02-11 15:30:00,0.6893,0.68937,0.6893,0.68934,112399998.0
2005-02-11 15:31:00,0.68929,0.68935,0.68929,0.68935,90799997.0
2005-02-11 15:32:00,0.68939,0.68939,0.68932,0.68933,178500000.0
2005-02-11 15:33:00,0.68931,0.68939,0.68931,0.68932,124700001.0
2005-02-11 15:34:00,0.68929,0.68933,0.68922,0.68927,102700000.0
2005-02-11 15:35:00,0.68927,0.68927,0.68921,0.68925,135900002.0
2005-02-11 15:36:00,0.68925,0.68925,0.68911,0.68917,142800002.0
2005-02-11 15:37:00,0.68916,0.6892,0.68912,0.68912,120099996.0
2005-02-11 15:38:00,0.68916,0.68919,0.68908,0.68915,243199999.0
2005-02-11 15:39:00,0.68918,0.68923,0.68917,0.68919,124899995.0
2005-02-11 15:40:00,0.68919,0.68919,0.68914,0.68914,106800000.0
2005-02-11 15:41:00,0.68907,0.68921,0.68907,0.68911,115800003.0
2005-02-11 15:42:00,0.68922,0.68924,0.68911,0.68917,106099998.0
2005-02-11 15:43:00,0.68914,0.68916,0.68911,0.68913,134600001.0
2005-02-11 15:44:00,0.6891,0.68918,0.6891,0.68918,93100001.0
2005-02-11 15:45:00,0.68917,0.68917,0.68915,0.68915,48700001.0
2005-02-11 15:46:00,0.68899,0.68914,0.68899,0.6891,122900003.0
2005-02-11 15:47:00,0.68916,0.68916,0.68909,0.68913,252599996.0
2005-02-11 15:48:00,0.68917,0.68921,0.6891,0.6891,139699999.0
2005-02-11 15:49:00,0.6891,0.68915,0.68904,0.68909,179900004.0
2005-02-11 15:50:00,0.68913,0.68918,0.68913,0.68916,97799998.0
2005-02-11 15:51:00,0.68918,0.68926,0.68917,0.68917,282599999.0
2005-02-11 15:52:00,0.68912,0.68915,0.68909,0.68909,52700000.0
2005-02-11 15:53:00,0.68907,0.68915,0.68903,0.6891,226499998.0
2005-02-11 15:54:00,0.68904,0.6891,0.68903,0.68903,146299999.0
2005-02-11 15:55:00,0.6891,0.6891,0.689,0.689,237000000.0
2005-02-11 15:56:00,0.689,0.68906,0.68899,0.68902,148099999.0
2005-02-11 15:57:00,0.68902,0.68922,0.68895,0.68917,85199998.0
2005-02-11 15:58:00,0.6892,0.68924,0.68914,0.6892,339299999.0
2005-02-11 15:59:00,0.68918,0.68918,0.68905,0.68909,206800003.0
2005-02-11 16:00:00,0.68918,0.68926,0.68909,0.68912,90200001.0
2005-02-11 16:01:00,0.68918,0.68921,0.68911,0.68917,176299999.0
2005-02-11 16:02:00,0.68931,0.68931,0.68914,0.68915,174500001.0
2005-02-11 16:03:00,0.6893,0.68933,0.6892,0.68922,113800000.0
2005-02-11 16:04:00,0.68931,0.68931,0.68921,0.68925,95700001.0
2005-02-11 16:05:00,0.68919,0.68927,0.68919,0.68922,154100001.0
2005-02-11 16:06:00,0.68925,0.68935,0.68922,0.68935,250199998.0
2005-02-11 16:07:00,0.68936,0.6894,0.6893,0.6893,149399998.0
2005-02-11 16:08:00,0.6893,0.68941,0.68928,0.68938,169600000.0
2005-02-11 16:09:00,0.68942,0.68947,0.68939,0.68945,125400001.0
2005-02-11 16:10:00,0.68944,0.6895,0.68942,0.6895,315799999.0
2005-02-11 16:11:00,0.68951,0.68956,0.68949,0.6895,101300000.0
2005-02-11 16:12:00,0.68958,0.68958,0.6894,0.6894,113699998.0
2005-02-11 16:13:00,0.68953,0.68953,0.68947,0.68953,135000000.0
2005-02-11 16:14:00,0.68953,0.68953,0.68943,0.68946,125199999.0
2005-02-11 16:15:00,0.68951,0.68951,0.6895,0.6895,106599998.0
2005-02-11 16:16:00,0.6895,0.6895,0.68948,0.68948,43900001.0
2005-02-11 16:17:00,0.68942,0.68944,0.68942,0.68944,67800000.0
2005-02-11 16:18:00,0.68951,0.68951,0.68942,0.68942,92800000.0
2005-02-11 16:19:00,0.68953,0.68953,0.68944,0.68952,72800000.0
2005-02-11 16:20:00,0.68952,0.68953,0.68944,0.68944,67999998.0
2005-02-11 16:21:00,0.68951,0.68957,0.6895,0.6895,168100001.0
2005-02-11 16:22:00,0.68957,0.68959,0.68952,0.68953,42400001.0
2005-02-11 16:23:00,0.68957,0.68957,0.68951,0.68954,95500000.0
2005-02-11 16:24:00,0.68958,0.6896,0.6895,0.6895,302400000.0
2005-02-11 16:25:00,0.68951,0.68952,0.68943,0.68952,75999999.0
2005-02-11 16:26:00,0.6895,0.68954,0.68947,0.68949,213800001.0
2005-02-11 16:27:00,0.68953,0.68964,0.68953,0.68957,186299997.0
2005-02-11 16:28:00,0.68958,0.68965,0.68954,0.6896,187399995.0
2005-02-11 16:29:00,0.68954,0.68961,0.68951,0.68961,100800002.0
2005-02-11 16:30:00,0.6896,0.6896,0.68952,0.68954,58300000.0
2005-02-11 16:31:00,0.68959,0.6896,0.68951,0.68951,57800001.0
2005-02-11 16:32:00,0.68954,0.68957,0.68948,0.68955,201400003.0
2005-02-11 16:33:00,0.68954,0.6896,0.68952,0.68952,210900000.0
2005-02-11 16:34:00,0.68943,0.68961,0.6894,0.68961,116700003.0
2005-02-11 16:35:00,0.6896,0.68962,0.68949,0.68949,103200000.0
2005-02-11 16:36:00,0.68951,0.68951,0.68942,0.68942,63499998.0
2005-02-11 16:37:00,0.68945,0.68949,0.68944,0.68945,81900001.0
2005-02-11 16:38:00,0.68945,0.68949,0.68938,0.68938,202599999.0
2005-02-11 16:39:00,0.68943,0.68951,0.68943,0.68949,170599999.0
2005-02-11 16:40:00,0.68947,0.68953,0.68947,0.6895,106099999.0
2005-02-11 16:41:00,0.68948,0.6895,0.68943,0.6895,138600001.0
2005-02-11 16:42:00,0.68951,0.68952,0.68947,0.68952,96799999.0
2005-02-11 16:43:00,0.68948,0.68952,0.68947,0.68951,180199999.0
2005-02-11 16:44:00,0.68944,0.68951,0.68944,0.68951,164299997.0
2005-02-11 16:45:00,0.68945,0.68948,0.68945,0.68948,107699999.0
2005-02-11 16:46:00,0.68949,0.6895,0.68942,0.68946,208399999.0
2005-02-11 16:47:00,0.68948,0.68954,0.68946,0.68954,89700000.0
2005-02-11 16:48:00,0.68959,0.68959,0.68952,0.68952,196399997.0
2005-02-11 16:49:00,0.68955,0.68957,0.68947,0.68947,53500000.0
2005-02-11 16:50:00,0.68952,0.68957,0.6895,0.6895,91799998.0
2005-02-11 16:51:00,0.68956,0.68956,0.68946,0.68953,118100001.0
2005-02-11 16:52:00,0.68956,0.68958,0.68951,0.68951,174900002.0
2005-02-11 16:53:00,0.68953,0.68956,0.6895,0.68956,107500001.0
2005-02-11 16:54:00,0.68956,0.68958,0.68953,0.68957,75000000.0
2005-02-11 16:55:00,0.68963,0.68966,0.68953,0.68953,105800004.0
2005-02-11 16:56:00,0.68956,0.68961,0.68952,0.68952,205400000.0
2005-02-11 16:57:00,0.68955,0.68959,0.68954,0.68957,179399996.0
2005-02-11 16:58:00,0.68952,0.68957,0.68951,0.68957,177899999.0
2005-02-11 16:59:00,0.68963,0.68965,0.6896,0.68962,78300001.0
2005-02-11 17:00:00,0.68962,0.68974,0.68959,0.68959,90300001.0
2005-02-11 17:01:00,0.68957,0.68966,0.68956,0.68965,196600001.0
2005-02-11 17:02:00,0.68959,0.68965,0.68957,0.6896,198000002.0
2005-02-11 17:03:00,0.68955,0.68955,0.68945,0.68945,160600002.0
2005-02-11 17:04:00,0.68958,0.68958,0.68948,0.68952,102299999.0
2005-02-11 17:05:00,0.68955,0.6896,0.68954,0.6896,157899998.0
2005-02-11 17:06:00,0.68962,0.68967,0.68959,0.68966,119599999.0
2005-02-11 17:07:00,0.68976,0.68995,0.68975,0.68995,187500003.0
2005-02-11 17:08:00,0.68985,0.68997,0.68985,0.68995,153099999.0
2005-02-11 17:09:00,0.6899,0.68993,0.68979,0.68988,152299999.0
2005-02-11 17:10:00,0.68987,0.68995,0.68981,0.68995,112100001.0
2005-02-11 17:11:00,0.68988,0.68992,0.68982,0.68986,145999998.0
2005-02-11 17:12:00,0.68991,0.68999,0.68986,0.68997,113200002.0
2005-02-11 17:13:00,0.69002,0.69008,0.68988,0.68997,84500003.0
2005-02-11 17:14:00,0.69008,0.69008,0.69001,0.69003,146600003.0
2005-02-11 17:15:00,0.69009,0.69012,0.69004,0.69007,219800000.0
2005-02-11 17:16:00,0.69008,0.69008,0.68995,0.69001,236400005.0
2005-02-11 17:17:00,0.69,0.69005,0.69,0.69002,189899999.0
2005-02-11 17:18:00,0.69006,0.69008,0.68998,0.68998,163300000.0
2005-02-11 17:19:00,0.68995,0.69006,0.68995,0.68995,233000002.0
2005-02-11 17:20:00,0.69008,0.6901,0.68998,0.68998,209399997.0
2005-02-11 17:21:00,0.68998,0.69009,0.68992,0.68997,236400001.0
2005-02-11 17:22:00,0.68995,0.69007,0.68995,0.69,184499999.0
2005-02-11 17:23:00,0.68999,0.69012,0.68994,0.69012,268899999.0
2005-02-11 17:24:00,0.69018,0.69018,0.68999,0.69,179699996.0
2005-02-11 17:25:00,0.69018,0.6903,0.6901,0.69024,219000001.0
2005-02-11 17:26:00,0.6903,0.6903,0.69022,0.69026,128300001.0
2005-02-11 17:27:00,0.69026,0.69033,0.69025,0.69031,159800001.0
2005-02-11 17:28:00,0.69035,0.69035,0.69032,0.69035,76200000.0
2005-02-11 17:29:00,0.69038,0.69039,0.69025,0.69025,121499999.0
2005-02-11 17:30:00,0.69035,0.69035,0.69025,0.69027,148299999.0
2005-02-11 17:31:00,0.69033,0.69033,0.69027,0.69027,116699998.0
2005-02-11 17:32:00,0.69033,0.69034,0.69027,0.69027,34000000.0
2005-02-11 17:33:00,0.69029,0.69036,0.69025,0.6903,159600000.0
2005-02-11 17:34:00,0.69027,0.69032,0.69024,0.69024,222699998.0
2005-02-11 17:35:00,0.69027,0.69033,0.69026,0.69027,218000003.0
2005-02-11 17:36:00,0.69031,0.69032,0.69024,0.69024,145799999.0
2005-02-11 17:37:00,0.69021,0.69021,0.69017,0.69018,100500001.0
2005-02-11 17:38:00,0.69013,0.69013,0.69012,0.69012,26300000.0
2005-02-11 17:39:00,0.69011,0.69022,0.69005,0.6902,256499999.0
2005-02-11 17:40:00,0.69013,0.69013,0.68999,0.69007,144499997.0
2005-02-11 17:41:00,0.69012,0.6902,0.69009,0.69011,115300001.0
2005-02-11 17:42:00,0.69012,0.69017,0.6901,0.69017,142299998.0
2005-02-11 17:43:00,0.69023,0.69033,0.6902,0.69027,289200000.0
2005-02-11 17:44:00,0.69029,0.69037,0.69028,0.69032,120499997.0
2005-02-11 17:45:00,0.69028,0.69031,0.69023,0.69025,163799998.0
2005-02-11 17:46:00,0.69023,0.69029,0.69023,0.69024,185300002.0
2005-02-11 17:47:00,0.69022,0.69022,0.69007,0.69007,144500000.0
2005-02-11 17:48:00,0.69008,0.69008,0.69001,0.69001,146000003.0
2005-02-11 17:49:00,0.69006,0.69014,0.69002,0.69005,191300003.0
2005-02-11 17:50:00,0.69016,0.69016,0.69009,0.6901,102199999.0
2005-02-11 17:51:00,0.69014,0.69017,0.69011,0.69017,157699998.0
2005-02-11 17:52:00,0.69019,0.69023,0.6901,0.6901,129299999.0
2005-02-11 17:53:00,0.69017,0.69021,0.6901,0.6901,198000005.0
2005-02-11 17:54:00,0.69005,0.69014,0.69005,0.69013,177200004.0
2005-02-11 17:55:00,0.69017,0.69023,0.69017,0.6902,42200001.0
2005-02-11 17:56:00,0.69022,0.69025,0.69022,0.69024,51000001.0
2005-02-11 17:57:00,0.69028,0.69028,0.69011,0.69011,101199998.0
2005-02-11 17:58:00,0.69019,0.6902,0.69016,0.69017,62600001.0
2005-02-11 17:59:00,0.69019,0.6902,0.69006,0.69006,172900000.0
2005-02-11 18:00:00,0.69006,0.69006,0.68989,0.68998,56800000.0
2005-02-11 18:01:00,0.69012,0.69012,0.69,0.69003,1291000007.0
2005-02-11 18:02:00,0.69005,0.69019,0.69005,0.69017,1375499983.0
2005-02-11 18:03:00,0.69018,0.69037,0.69018,0.69037,1739200007.0
2005-02-11 18:04:00,0.69026,0.69037,0.69015,0.69023,734900001.0
2005-02-11 18:05:00,0.69015,0.69023,0.69006,0.69013,1256700003.0
2005-02-11 18:06:00,0.69011,0.69014,0.69005,0.69008,1926599991.0
2005-02-11 18:07:00,0.69014,0.69027,0.69007,0.69023,1985200000.0
2005-02-11 18:08:00,0.6891,0.6892,0.6891,0.6891,896899996.0
2005-02-11 18:09:00,0.69027,0.69038,0.69027,0.69033,896899996.0
2005-02-11 18:10:00,0.69037,0.6905,0.69034,0.69043,985100011.0
2005-02-11 18:11:00,0.69044,0.69051,0.69038,0.69043,1093600001.0
2005-02-11 18:12:00,0.69042,0.69042,0.69027,0.69027,920400004.0
2005-02-11 18:13:00,0.69032,0.69039,0.69031,0.69033,1007999989.0
2005-02-11 18:14:00,0.69033,0.69042,0.69033,0.69035,1847000001.0
2005-02-11 18:15:00,0.69034,0.69034,0.69016,0.69022,2074399995.0
2005-02-11 18:16:00,0.69023,0.69033,0.69021,0.69027,1151099995.0
2005-02-11 18:17:00,0.69031,0.69037,0.69023,0.69027,718200003.0
2005-02-11 18:18:00,0.69034,0.69039,0.6903,0.69032,958299998.0
2005-02-11 18:19:00,0.69027,0.69032,0.69001,0.69021,539800002.0
2005-02-11 18:20:00,0.69028,0.69028,0.68997,0.69013,573900005.0
2005-02-11 18:21:00,0.69014,0.69016,0.69005,0.6901,827400005.0
2005-02-11 18:22:00,0.69018,0.69019,0.69006,0.6901,982899990.0
2005-02-11 18:23:00,0.69012,0.69021,0.69012,0.69018,1341700008.0
2005-02-11 18:24:00,0.69014,0.69018,0.69004,0.6901,1087199995.0
2005-02-11 18:25:00,0.69009,0.69012,0.68999,0.68999,774200001.0
2005-02-11 18:26:00,0.68999,0.69002,0.68987,0.68988,822700006.0
2005-02-11 18:27:00,0.6899,0.69001,0.68989,0.68993,685899995.0
2005-02-11 18:28:00,0.68995,0.69002,0.68995,0.69,720699997.0
2005-02-11 18:29:00,0.68998,0.69002,0.68987,0.68998,873600002.0
2005-02-11 18:30:00,0.69007,0.69009,0.68999,0.69001,745299991.0
2005-02-11 18:31:00,0.68998,0.69,0.68987,0.68993,520699993.0
2005-02-11 18:32:00,0.68992,0.68998,0.68986,0.6899,725999998.0
2005-02-11 18:33:00,0.68988,0.68995,0.68985,0.68988,990599998.0
2005-02-11 18:34:00,0.68985,0.68993,0.68975,0.68986,996199998.0
2005-02-11 18:35:00,0.6899,0.68992,0.6898,0.6898,517199992.0
2005-02-11 18:36:00,0.68973,0.68981,0.6897,0.68976,142200003.0
2005-02-11 18:37:00,0.68978,0.68987,0.68972,0.68985,290800001.0
2005-02-11 18:38:00,0.68984,0.68992,0.68981,0.68982,259900001.0
2005-02-11 18:39:00,0.68983,0.68984,0.68974,0.68974,323200001.0
2005-02-11 18:40:00,0.68982,0.68985,0.68977,0.68977,319200002.0
2005-02-11 18:41:00,0.68983,0.68992,0.68981,0.68985,574100004.0
2005-02-11 18:42:00,0.68984,0.69,0.68979,0.68982,551599999.0
2005-02-11 18:43:00,0.68984,0.68996,0.68976,0.68992,247000004.0
2005-02-11 18:44:00,0.68987,0.69007,0.68985,0.68998,676900000.0
2005-02-11 18:45:00,0.69003,0.69015,0.68998,0.69,310699999.0
2005-02-11 18:46:00,0.69016,0.69016,0.68997,0.68997,156500000.0
2005-02-11 18:47:00,0.69005,0.69005,0.68986,0.68987,250799999.0
2005-02-11 18:48:00,0.68986,0.6899,0.68978,0.68986,387800003.0
2005-02-11 18:49:00,0.68981,0.68993,0.68981,0.68993,271399999.0
2005-02-11 18:50:00,0.68985,0.68991,0.68977,0.68977,105300002.0
2005-02-11 18:51:00,0.68989,0.68996,0.68982,0.68995,400599997.0
2005-02-11 18:52:00,0.68994,0.68996,0.68991,0.68991,383500004.0
2005-02-11 18:53:00,0.6899,0.68991,0.68968,0.68969,869200003.0
2005-02-11 18:54:00,0.6898,0.6898,0.68968,0.6898,218500001.0
2005-02-11 18:55:00,0.68977,0.68988,0.68968,0.68973,599300000.0
2005-02-11 18:56:00,0.68976,0.68991,0.68964,0.68965,326199990.0
2005-02-11 18:57:00,0.6896,0.68976,0.68936,0.6894,463999999.0
2005-02-11 18:58:00,0.68926,0.68949,0.68922,0.68922,996600000.0
2005-02-11 18:59:00,0.68925,0.68938,0.68921,0.68938,889900011.0
2005-02-11 19:00:00,0.68913,0.68932,0.68909,0.68932,592000005.0
2005-02-11 19:01:00,0.68927,0.68939,0.68925,0.68925,109199999.0
2005-02-11 19:02:00,0.68921,0.68928,0.68915,0.68925,465700006.0
2005-02-11 19:03:00,0.68924,0.68942,0.6892,0.6892,543899997.0
2005-02-11 19:04:00,0.68929,0.68931,0.68908,0.68908,186399998.0
2005-02-11 19:05:00,0.68897,0.68902,0.68886,0.68892,364799998.0
2005-02-11 19:06:00,0.68894,0.68903,0.68894,0.68901,531600001.0
2005-02-11 19:07:00,0.6891,0.68916,0.68905,0.68911,331200001.0
2005-02-11 19:08:00,0.68916,0.68916,0.68904,0.68905,987199997.0
2005-02-11 19:09:00,0.68903,0.6891,0.68896,0.68908,527999998.0
2005-02-11 19:10:00,0.68905,0.68912,0.68903,0.68905,449100002.0
2005-02-11 19:11:00,0.6891,0.68913,0.68904,0.68913,95300002.0
2005-02-11 19:12:00,0.68912,0.68912,0.68893,0.68893,348000004.0
2005-02-11 19:13:00,0.68891,0.68909,0.68891,0.68901,410900002.0
2005-02-11 19:14:00,0.68906,0.68916,0.68906,0.68913,320900000.0
2005-02-11 19:15:00,0.68917,0.68919,0.68908,0.68916,627099997.0
2005-02-11 19:16:00,0.68923,0.68923,0.68907,0.68907,160599999.0
2005-02-11 19:17:00,0.68905,0.68919,0.68905,0.68914,370400004.0
2005-02-11 19:18:00,0.68914,0.68919,0.68909,0.68918,193400000.0
2005-02-11 19:19:00,0.6892,0.68924,0.68916,0.68924,362400003.0
2005-02-11 19:20:00,0.68921,0.68923,0.68917,0.68917,270300003.0
2005-02-11 19:21:00,0.68921,0.68923,0.68911,0.68911,344400006.0
2005-02-11 19:22:00,0.68911,0.68919,0.68911,0.68912,274499998.0
2005-02-11 19:23:00,0.68907,0.68914,0.68905,0.68911,351299998.0
2005-02-11 19:24:00,0.6891,0.6892,0.68904,0.6892,139500002.0
2005-02-11 19:25:00,0.6892,0.6892,0.68911,0.68917,233299998.0
2005-02-11 19:26:00,0.6892,0.6892,0.68907,0.68907,462099999.0
2005-02-11 19:27:00,0.68912,0.68919,0.6891,0.68911,700300003.0
2005-02-11 19:28:00,0.68912,0.68918,0.68912,0.68918,293099999.0
2005-02-11 19:29:00,0.68915,0.68917,0.6891,0.68912,421900006.0
2005-02-11 19:30:00,0.68914,0.68921,0.68913,0.68913,488399999.0
2005-02-11 19:31:00,0.68917,0.68925,0.68913,0.68917,819100007.0
2005-02-11 19:32:00,0.68921,0.68921,0.68915,0.68918,352799998.0
2005-02-11 19:33:00,0.68919,0.68927,0.68919,0.6892,252999999.0
2005-02-11 19:34:00,0.68918,0.6892,0.68918,0.6892,506100001.0
2005-02-11 19:35:00,0.68921,0.68929,0.68918,0.6892,559400006.0
2005-02-11 19:36:00,0.68928,0.68931,0.68922,0.68922,487699994.0
2005-02-11 19:37:00,0.68927,0.68952,0.68927,0.6893,308200001.0
2005-02-11 19:38:00,0.68931,0.68936,0.68931,0.68933,311800004.0
2005-02-11 19:39:00,0.68927,0.6893,0.68921,0.68922,602999999.0
2005-02-11 19:40:00,0.68918,0.68937,0.68918,0.68935,573099996.0
2005-02-11 19:41:00,0.68926,0.68936,0.6892,0.6892,657499995.0
2005-02-11 19:42:00,0.68927,0.68935,0.68922,0.6893,361700001.0
2005-02-11 19:43:00,0.68929,0.68938,0.68928,0.68938,74400001.0
2005-02-11 19:44:00,0.68945,0.68945,0.68911,0.68911,307000001.0
2005-02-11 19:45:00,0.68913,0.68917,0.68902,0.68907,216400002.0
2005-02-11 19:46:00,0.68912,0.68915,0.68907,0.68907,103100000.0
2005-02-11 19:47:00,0.68908,0.68911,0.68905,0.68911,89100001.0
2005-02-11 19:48:00,0.6891,0.6891,0.68892,0.68892,180099999.0
2005-02-11 19:49:00,0.6889,0.68904,0.6889,0.68892,272100000.0
2005-02-11 19:50:00,0.68898,0.68898,0.6889,0.68891,475800001.0
2005-02-11 19:51:00,0.68893,0.68893,0.68885,0.68887,303900006.0
2005-02-11 19:52:00,0.6889,0.68898,0.68888,0.68891,245900003.0
2005-02-11 19:53:00,0.6889,0.68893,0.6889,0.6889,130500003.0
2005-02-11 19:54:00,0.68888,0.68888,0.6888,0.68882,172299999.0
2005-02-11 19:55:00,0.68884,0.68884,0.68873,0.68875,139399998.0
2005-02-11 19:56:00,0.68868,0.68868,0.68863,0.68868,118000000.0
2005-02-11 19:57:00,0.68873,0.68887,0.68873,0.68887,538399993.0
2005-02-11 19:58:00,0.68885,0.68885,0.68869,0.68872,408799998.0
2005-02-11 19:59:00,0.68877,0.68886,0.68874,0.6888,559499991.0
2005-02-11 20:00:00,0.68895,0.68897,0.68884,0.68884,175100001.0
2005-02-11 20:01:00,0.68887,0.6889,0.68884,0.68884,216300000.0
2005-02-11 20:02:00,0.68882,0.68884,0.68876,0.68879,111199999.0
2005-02-11 20:03:00,0.68883,0.68895,0.68879,0.68895,201800002.0
2005-02-11 20:04:00,0.68898,0.68901,0.68895,0.68897,122300000.0
2005-02-11 20:05:00,0.68895,0.68898,0.68892,0.68898,186800000.0
2005-02-11 20:06:00,0.68895,0.68908,0.68894,0.68908,111000000.0
2005-02-11 20:07:00,0.6891,0.68915,0.68909,0.68913,157400000.0
2005-02-11 20:08:00,0.6892,0.6892,0.6891,0.68911,792300006.0
2005-02-11 20:09:00,0.6891,0.6892,0.6891,0.68917,116100001.0
2005-02-11 20:10:00,0.68914,0.68919,0.68914,0.68918,134099998.0
2005-02-11 20:11:00,0.6892,0.68932,0.68919,0.68926,276900006.0
2005-02-11 20:12:00,0.68928,0.68928,0.68917,0.68925,1064999995.0
2005-02-11 20:13:00,0.68923,0.68927,0.68917,0.68923,477600002.0
2005-02-11 20:14:00,0.68927,0.68931,0.68927,0.68929,311400000.0
2005-02-11 20:15:00,0.68929,0.68929,0.68919,0.68922,764999992.0
2005-02-11 20:16:00,0.68928,0.68931,0.68925,0.68926,522699999.0
2005-02-11 20:17:00,0.6893,0.68936,0.68927,0.68927,77399999.0
2005-02-11 20:18:00,0.68931,0.68944,0.6893,0.68944,369200000.0
2005-02-11 20:19:00,0.68946,0.68946,0.68916,0.68943,503199994.0
2005-02-11 20:20:00,0.68946,0.68946,0.68935,0.68935,650700001.0
2005-02-11 20:21:00,0.68939,0.68946,0.68935,0.68942,86399999.0
2005-02-11 20:22:00,0.68937,0.6894,0.68932,0.6894,139599999.0
2005-02-11 20:23:00,0.68942,0.68946,0.68933,0.68938,675699997.0
2005-02-11 20:24:00,0.68927,0.68935,0.68927,0.6893,221900001.0
2005-02-11 20:25:00,0.6893,0.68939,0.6893,0.68938,532199999.0
2005-02-11 20:26:00,0.68938,0.68942,0.68935,0.6894,1055099996.0
2005-02-11 20:27:00,0.68939,0.68947,0.68939,0.68942,490899998.0
2005-02-11 20:28:00,0.68949,0.68949,0.68932,0.68937,431499996.0
2005-02-11 20:29:00,0.68935,0.6894,0.68925,0.68931,596399997.0
2005-02-11 20:30:00,0.68933,0.68939,0.68929,0.68935,1775299996.0
2005-02-11 20:31:00,0.68932,0.68937,0.68928,0.6893,1112000003.0
2005-02-11 20:32:00,0.68933,0.68953,0.68925,0.68945,1558300001.0
2005-02-11 20:33:00,0.68935,0.6894,0.68934,0.68935,221999999.0
2005-02-11 20:34:00,0.68932,0.68936,0.68925,0.68929,418199999.0
2005-02-11 20:35:00,0.68932,0.68939,0.68932,0.68935,445699999.0
2005-02-11 20:36:00,0.68936,0.68936,0.68927,0.68933,315700000.0
2005-02-11 20:37:00,0.68932,0.68935,0.68927,0.68928,947699992.0
2005-02-11 20:38:00,0.68925,0.68932,0.68925,0.68925,873599994.0
2005-02-11 20:39:00,0.68927,0.68938,0.68927,0.6893,501400004.0
2005-02-11 20:40:00,0.68929,0.68942,0.68929,0.68941,427399997.0
2005-02-11 20:41:00,0.68946,0.68952,0.68933,0.68933,340599999.0
2005-02-11 20:42:00,0.6894,0.68945,0.68939,0.68943,68500000.0
2005-02-11 20:43:00,0.68928,0.68951,0.68928,0.68946,633399994.0
2005-02-11 20:44:00,0.68952,0.68952,0.68931,0.6895,930299994.0
2005-02-11 20:45:00,0.68955,0.68955,0.68944,0.68944,535900006.0
2005-02-11 20:46:00,0.68963,0.68963,0.68949,0.68949,125700000.0
2005-02-11 20:47:00,0.68948,0.68958,0.68948,0.68949,644099992.0
2005-02-11 20:48:00,0.68953,0.68955,0.68938,0.68938,1098799993.0
2005-02-11 20:49:00,0.68947,0.68951,0.68944,0.68946,315199996.0
2005-02-11 20:50:00,0.68948,0.68953,0.68939,0.68943,1306400007.0
2005-02-11 20:51:00,0.68946,0.68946,0.68929,0.68934,472600000.0
2005-02-11 20:52:00,0.68934,0.68935,0.68926,0.68927,598600000.0
2005-02-11 20:53:00,0.6893,0.68932,0.68925,0.68927,1158599996.0
2005-02-11 20:54:00,0.68928,0.68928,0.68913,0.68925,600100008.0
2005-02-11 20:55:00,0.68927,0.68931,0.68922,0.68931,515800002.0
2005-02-11 20:56:00,0.68934,0.68941,0.68922,0.68933,1256700016.0
2005-02-11 20:57:00,0.68915,0.68924,0.6891,0.68919,1129400002.0
2005-02-11 20:58:00,0.6892,0.68925,0.68916,0.68917,663800003.0
2005-02-11 20:59:00,0.6892,0.6892,0.68904,0.68905,1637700003.0
2005-02-11 21:00:00,0.68908,0.68918,0.68908,0.6891,1529800000.0
2005-02-11 21:01:00,0.68915,0.68925,0.68912,0.6892,968000001.0
2005-02-11 21:02:00,0.68925,0.68928,0.68918,0.68922,652799993.0
2005-02-11 21:03:00,0.68928,0.68939,0.68928,0.68932,840599991.0
2005-02-11 21:04:00,0.68945,0.68945,0.68933,0.68933,419000009.0
2005-02-11 21:05:00,0.6893,0.68934,0.68921,0.68934,720299995.0
2005-02-11 21:06:00,0.68933,0.68934,0.68923,0.68923,613600004.0
2005-02-11 21:07:00,0.6892,0.68925,0.6892,0.68922,161000004.0
2005-02-11 21:08:00,0.68923,0.68927,0.68919,0.68922,148099998.0
2005-02-11 21:09:00,0.68927,0.68932,0.68926,0.6893,417599996.0
2005-02-11 21:10:00,0.68932,0.68937,0.68932,0.68935,146399999.0
2005-02-11 21:11:00,0.6893,0.68932,0.68927,0.68927,235499995.0
2005-02-11 21:12:00,0.6893,0.68939,0.6893,0.68939,228599999.0
2005-02-11 21:13:00,0.68937,0.6894,0.68911,0.68934,301500001.0
2005-02-11 21:14:00,0.68945,0.68945,0.6891,0.68932,660999993.0
2005-02-11 21:15:00,0.68935,0.68935,0.6893,0.68935,336499999.0
2005-02-11 21:16:00,0.68918,0.68954,0.68918,0.68946,337499998.0
2005-02-11 21:17:00,0.68943,0.68974,0.6894,0.68974,218700003.0
2005-02-11 21:18:00,0.6896,0.68963,0.6895,0.68963,130999997.0
2005-02-11 21:19:00,0.68934,0.68941,0.68934,0.68935,540100002.0
2005-02-11 21:20:00,0.68942,0.68949,0.68939,0.68939,1288899989.0
2005-02-11 21:21:00,0.68939,0.68939,0.6893,0.6893,322299999.0
2005-02-11 21:22:00,0.68936,0.6894,0.68934,0.68938,776000000.0
2005-02-11 21:23:00,0.68938,0.68938,0.68934,0.68934,16900000.0
2005-02-11 21:24:00,0.68939,0.68939,0.68929,0.6893,270600000.0
2005-02-11 21:25:00,0.6893,0.68935,0.68928,0.68932,251199998.0
2005-02-11 21:26:00,0.6893,0.68938,0.6893,0.68932,102199999.0
2005-02-11 21:27:00,0.68933,0.68945,0.68933,0.68937,98800001.0
2005-02-11 21:28:00,0.68937,0.68947,0.68937,0.6894,199000001.0
2005-02-11 21:29:00,0.68938,0.68938,0.68937,0.68937,159199995.0
2005-02-11 21:30:00,0.68935,0.68938,0.68935,0.68938,188399999.0
2005-02-11 21:31:00,0.68938,0.6894,0.68935,0.68938,228799997.0
2005-02-11 21:32:00,0.68938,0.68942,0.68937,0.6894,735400000.0
2005-02-11 21:33:00,0.68943,0.6895,0.68942,0.68943,404800002.0
2005-02-11 21:34:00,0.68942,0.68949,0.68942,0.68942,627300006.0
2005-02-11 21:35:00,0.68955,0.68978,0.68946,0.68978,215700003.0
2005-02-11 21:36:00,0.68944,0.68947,0.6894,0.6894,127900001.0
2005-02-11 21:37:00,0.68972,0.68972,0.68951,0.68965,397199996.0
2005-02-11 21:38:00,0.68942,0.68946,0.68937,0.68941,138800000.0
2005-02-11 21:39:00,0.68932,0.68939,0.68932,0.68937,132000003.0
2005-02-11 21:40:00,0.68931,0.68939,0.68931,0.68932,161000002.0
2005-02-11 21:41:00,0.68935,0.68937,0.6893,0.68937,30900000.0
2005-02-11 21:42:00,0.68932,0.68937,0.68922,0.68922,251300006.0
2005-02-11 21:43:00,0.68918,0.68924,0.68905,0.68905,329999999.0
2005-02-11 21:44:00,0.68911,0.68911,0.68896,0.68905,389000005.0
2005-02-11 21:45:00,0.68897,0.68901,0.68895,0.68901,74999998.0
2005-02-11 21:46:00,0.68904,0.68904,0.68895,0.689,226099995.0
2005-02-11 21:47:00,0.68898,0.68904,0.68886,0.68886,351599999.0
2005-02-11 21:48:00,0.68893,0.68896,0.68886,0.68893,127099999.0
2005-02-11 21:49:00,0.68891,0.68902,0.68889,0.68902,201099999.0
2005-02-11 21:50:00,0.68897,0.68897,0.68885,0.6889,143599998.0
2005-02-11 21:51:00,0.68893,0.68893,0.68884,0.68884,206200000.0
2005-02-11 21:52:00,0.68881,0.68887,0.68876,0.68876,131300002.0
2005-02-11 21:53:00,0.68879,0.68879,0.68873,0.68873,155399996.0
2005-02-11 21:54:00,0.68874,0.68882,0.68872,0.68877,282999995.0
2005-02-11 21:55:00,0.68877,0.68883,0.68875,0.68875,220099996.0
2005-02-11 21:56:00,0.68875,0.68875,0.68867,0.68873,193300005.0
2005-02-11 21:57:00,0.68877,0.6888,0.68871,0.68877,319299994.0
2005-02-11 21:58:00,0.68873,0.6888,0.68872,0.68872,327799995.0
2005-02-11 21:59:00,0.68875,0.68875,0.68867,0.68875,388300002.0
2005-02-11 22:00:00,0.68883,0.68883,0.68873,0.68878,194700002.0
2005-02-11 22:01:00,0.68883,0.68883,0.68868,0.68868,211099999.0
2005-02-11 22:02:00,0.68878,0.68878,0.68868,0.6887,416600001.0
2005-02-11 22:03:00,0.68867,0.68872,0.68853,0.68853,437800005.0
2005-02-11 22:04:00,0.68856,0.68866,0.68853,0.68855,334999999.0
2005-02-11 22:05:00,0.68855,0.6887,0.68855,0.6887,157800004.0
2005-02-11 22:06:00,0.68868,0.68868,0.68859,0.68863,171399996.0
2005-02-11 22:07:00,0.68866,0.68871,0.68866,0.68867,151599996.0
2005-02-11 22:08:00,0.68869,0.68873,0.68863,0.6887,236499999.0
2005-02-11 22:09:00,0.68869,0.68873,0.68869,0.68873,191499998.0
2005-02-11 22:10:00,0.68867,0.68872,0.68858,0.68858,123800003.0
2005-02-11 22:11:00,0.68863,0.68868,0.68859,0.68862,220699995.0
2005-02-11 22:12:00,0.68868,0.68869,0.68862,0.68863,567100008.0
2005-02-11 22:13:00,0.68867,0.68875,0.68864,0.68875,188700000.0
2005-02-11 22:14:00,0.68866,0.68866,0.68865,0.68866,50199998.0
2005-02-11 22:15:00,0.68862,0.68863,0.68853,0.68853,625900001.0
2005-02-11 22:16:00,0.68853,0.6886,0.68852,0.6886,713400002.0
2005-02-11 22:17:00,0.68865,0.68865,0.68865,0.68865,61500000.0
2005-02-11 22:18:00,0.68863,0.68868,0.68863,0.68866,98600000.0
2005-02-11 22:19:00,0.68868,0.68872,0.68867,0.68872,347299999.0
2005-02-11 22:20:00,0.68872,0.68872,0.68865,0.68865,21300000.0
2005-02-11 22:21:00,0.68866,0.68872,0.68866,0.6887,284699999.0
2005-02-11 22:22:00,0.6887,0.68871,0.68863,0.68868,390200001.0
2005-02-11 22:23:00,0.68864,0.68881,0.68864,0.68867,367500001.0
2005-02-11 22:24:00,0.68869,0.68876,0.68863,0.68875,353999998.0
2005-02-11 22:25:00,0.68873,0.68875,0.68863,0.68875,176400003.0
2005-02-11 22:26:00,0.6887,0.68872,0.68863,0.68871,326599994.0
2005-02-11 22:27:00,0.68871,0.68871,0.68869,0.68871,112299998.0
2005-02-11 22:28:00,0.6887,0.68874,0.68868,0.6887,194699997.0
2005-02-11 22:29:00,0.6888,0.6888,0.68873,0.68875,259599998.0
2005-02-11 22:30:00,0.6888,0.6888,0.68875,0.68875,64899998.0
2005-02-11 22:31:00,0.68876,0.68876,0.68869,0.68869,126699999.0
2005-02-11 22:32:00,0.68873,0.68874,0.68868,0.68873,271000003.0
2005-02-11 22:33:00,0.68885,0.68904,0.68885,0.68894,154900000.0
2005-02-11 22:34:00,0.68878,0.68878,0.68875,0.68875,258200002.0
2005-02-11 22:35:00,0.68875,0.68878,0.6887,0.68878,124700002.0
2005-02-11 22:36:00,0.6888,0.68888,0.68877,0.68877,124299995.0
2005-02-11 22:37:00,0.6888,0.6888,0.68875,0.68875,318300004.0
2005-02-11 22:38:00,0.68875,0.68875,0.68866,0.68866,81799999.0
2005-02-11 22:39:00,0.68867,0.68871,0.68866,0.68871,287900000.0
2005-02-11 22:40:00,0.68866,0.68866,0.68854,0.68854,467600000.0
2005-02-11 22:41:00,0.68865,0.68868,0.68865,0.68868,169800002.0
2005-02-11 22:42:00,0.68861,0.68866,0.68861,0.68862,234100000.0
2005-02-11 22:43:00,0.68868,0.68868,0.68863,0.68863,124400002.0
2005-02-11 22:44:00,0.68868,0.68868,0.68858,0.68858,57400002.0
2005-02-11 22:45:00,0.68861,0.68861,0.68849,0.68854,172599999.0
2005-02-11 22:46:00,0.68856,0.6886,0.68853,0.68857,73400000.0
2005-02-11 22:47:00,0.68859,0.68859,0.68845,0.68845,137500000.0
2005-02-11 22:48:00,0.68844,0.68847,0.68838,0.68839,233400002.0
2005-02-11 22:49:00,0.68855,0.68855,0.68846,0.68846,129100001.0
2005-02-11 22:50:00,0.68846,0.68866,0.68846,0.68857,75800001.0
2005-02-11 22:51:00,0.68856,0.68856,0.68844,0.68844,79099998.0
2005-02-11 22:52:00,0.68845,0.68846,0.68841,0.68841,125400001.0
2005-02-11 22:53:00,0.68844,0.68852,0.68843,0.68848,187099997.0
2005-02-11 22:54:00,0.6885,0.68859,0.68849,0.68849,89200001.0
2005-02-11 22:55:00,0.6885,0.68857,0.6885,0.68855,30300000.0
2005-02-11 22:56:00,0.68858,0.68858,0.68848,0.68849,155700002.0
2005-02-11 22:57:00,0.6885,0.68853,0.68847,0.68852,153800000.0
2005-02-11 22:58:00,0.68854,0.6886,0.6885,0.68855,442199997.0
2005-02-11 22:59:00,0.68856,0.68856,0.68834,0.68834,251800000.0
2005-02-11 23:00:00,0.68816,0.68849,0.68816,0.68846,127700004.0
2005-02-11 23:01:00,0.6885,0.6885,0.68849,0.68849,48000001.0
2005-02-11 23:02:00,0.68845,0.6885,0.68841,0.68846,198100005.0
2005-02-11 23:03:00,0.68846,0.68846,0.6884,0.68845,148999997.0
2005-02-11 23:04:00,0.68847,0.68847,0.68841,0.68846,213500002.0
2005-02-11 23:05:00,0.68847,0.68847,0.68844,0.68846,218400001.0
2005-02-11 23:06:00,0.68845,0.68845,0.68842,0.68845,140199999.0
2005-02-11 23:07:00,0.68844,0.68847,0.68842,0.68842,72900002.0
2005-02-11 23:08:00,0.68839,0.68873,0.68839,0.68873,108799999.0
2005-02-11 23:09:00,0.68855,0.68861,0.68848,0.68852,213299999.0
2005-02-11 23:10:00,0.68856,0.68856,0.6885,0.68855,107699999.0
2005-02-11 23:11:00,0.68861,0.68861,0.68851,0.68855,260600000.0
2005-02-11 23:12:00,0.68857,0.68859,0.68852,0.68856,96999999.0
2005-02-11 23:13:00,0.68851,0.68861,0.68851,0.6886,114900000.0
2005-02-11 23:14:00,0.68861,0.68864,0.68856,0.68857,114699998.0
2005-02-11 23:15:00,0.68865,0.6887,0.68862,0.68862,83099998.0
2005-02-11 23:16:00,0.68858,0.68863,0.68855,0.68855,142799998.0
2005-02-11 23:17:00,0.68862,0.68868,0.68862,0.68868,136400001.0
2005-02-11 23:18:00,0.68861,0.68863,0.68854,0.68854,230299999.0
2005-02-11 23:19:00,0.68868,0.68874,0.68868,0.68868,111800000.0
2005-02-11 23:20:00,0.68853,0.68855,0.68853,0.68855,160999998.0
2005-02-11 23:21:00,0.68858,0.6886,0.68856,0.68856,80299999.0
2005-02-11 23:22:00,0.68858,0.68863,0.68855,0.6886,208099998.0
2005-02-11 23:23:00,0.68865,0.68867,0.68857,0.68863,212800002.0
2005-02-11 23:24:00,0.68868,0.68868,0.68862,0.68862,59099999.0
2005-02-11 23:25:00,0.68868,0.68873,0.68859,0.68873,50900000.0
2005-02-11 23:26:00,0.68875,0.68875,0.68871,0.68875,65800000.0
2005-02-11 23:27:00,0.68871,0.68871,0.6886,0.68866,161200003.0
2005-02-11 23:28:00,0.68869,0.68869,0.68864,0.68864,25200001.0
2005-02-11 23:29:00,0.6886,0.68865,0.68856,0.68856,205099998.0
2005-02-11 23:30:00,0.68865,0.6888,0.68865,0.68873,145600002.0
2005-02-11 23:31:00,0.68878,0.68885,0.68876,0.68877,106499998.0
2005-02-11 23:32:00,0.68874,0.68886,0.6887,0.6887,118900002.0
2005-02-11 23:33:00,0.68871,0.68875,0.68866,0.68875,156000001.0
2005-02-11 23:34:00,0.6884,0.68876,0.6884,0.68865,187399997.0
2005-02-11 23:35:00,0.68872,0.68872,0.68846,0.68868,120399999.0
2005-02-11 23:36:00,0.68873,0.68878,0.68869,0.68874,93300000.0
2005-02-11 23:37:00,0.68884,0.68884,0.6886,0.6888,173099996.0
2005-02-11 23:38:00,0.68873,0.68887,0.68866,0.68883,206099998.0
2005-02-11 23:39:00,0.6888,0.68883,0.68868,0.68882,118299999.0
2005-02-11 23:40:00,0.68859,0.68859,0.68859,0.68859,26299999.0
2005-02-11 23:41:00,0.68868,0.68875,0.68858,0.68858,136000000.0
2005-02-11 23:42:00,0.68878,0.68878,0.68859,0.68872,137900000.0
2005-02-11 23:43:00,0.6885,0.68863,0.68849,0.68859,356899997.0
2005-02-11 23:44:00,0.68838,0.68867,0.68838,0.68867,47000000.0
2005-02-11 23:45:00,0.68877,0.68877,0.6887,0.6887,68700001.0
2005-02-11 23:46:00,0.68869,0.68869,0.68839,0.68861,142500000.0
2005-02-11 23:47:00,0.68861,0.68873,0.6886,0.68863,307499997.0
2005-02-11 23:48:00,0.6887,0.68877,0.6886,0.68861,248699998.0
2005-02-11 23:49:00,0.68842,0.68858,0.68839,0.68858,137899997.0
2005-02-11 23:50:00,0.6884,0.68852,0.68827,0.68837,78300001.0
2005-02-11 23:51:00,0.68868,0.68872,0.68841,0.68872,247500006.0
2005-02-11 23:52:00,0.68845,0.68859,0.68834,0.68845,157800000.0
2005-02-11 23:53:00,0.68837,0.68867,0.68837,0.68867,125600003.0
2005-02-11 23:54:00,0.68842,0.68868,0.68842,0.68853,220899995.0
2005-02-11 23:55:00,0.68845,0.68866,0.68829,0.68866,78100002.0
2005-02-11 23:56:00,0.68838,0.68869,0.68838,0.68869,278699999.0
2005-02-11 23:57:00,0.68844,0.68847,0.68831,0.68847,256499999.0
2005-02-11 23:58:00,0.6885,0.6885,0.68814,0.68814,41499999.0
2005-02-11 23:59:00,0.68838,0.68838,0.68829,0.68833,55900001.0
2005-02-14 00:00:00,0.6885,0.68887,0.6885,0.68881,188099999.0
2005-02-14 00:01:00,0.68876,0.6888,0.68856,0.68863,115099998.0
2005-02-14 00:02:00,0.68849,0.68872,0.68849,0.68866,81299998.0
2005-02-14 00:03:00,0.68867,0.6887,0.68849,0.68849,147100000.0
2005-02-14 00:04:00,0.68862,0.68862,0.68857,0.68861,107100003.0
2005-02-14 00:05:00,0.6886,0.68885,0.68858,0.68885,47800000.0
2005-02-14 00:06:00,0.68855,0.68872,0.68855,0.68866,224199998.0
2005-02-14 00:07:00,0.68851,0.68852,0.68843,0.68848,72200000.0
2005-02-14 00:08:00,0.68826,0.6884,0.68826,0.68826,138600002.0
2005-02-14 00:09:00,0.68835,0.68856,0.68835,0.68852,93300002.0
2005-02-14 00:10:00,0.68822,0.68856,0.68822,0.68855,138100003.0
2005-02-14 00:11:00,0.6885,0.6886,0.6885,0.68857,86500000.0
2005-02-14 00:12:00,0.6883,0.68855,0.6883,0.68853,120699999.0
2005-02-14 00:13:00,0.68839,0.68857,0.68839,0.68857,90999998.0
2005-02-14 00:14:00,0.68831,0.68831,0.68824,0.68824,99900001.0
2005-02-14 00:15:00,0.68857,0.68863,0.68856,0.68856,136400001.0
2005-02-14 00:16:00,0.68818,0.68868,0.68818,0.68868,149299999.0
2005-02-14 00:17:00,0.6886,0.68874,0.6886,0.68866,142000000.0
2005-02-14 00:18:00,0.68823,0.68843,0.68823,0.68843,145900000.0
2005-02-14 00:19:00,0.68833,0.68858,0.68826,0.68858,142200004.0
2005-02-14 00:20:00,0.68849,0.68867,0.68849,0.68865,115599998.0
2005-02-14 00:21:00,0.68857,0.68859,0.68843,0.68852,209599999.0
2005-02-14 00:22:00,0.68855,0.68864,0.68841,0.68864,112400000.0
2005-02-14 00:23:00,0.6888,0.68885,0.68863,0.68873,192500000.0
2005-02-14 00:24:00,0.68854,0.68885,0.68854,0.68874,149100001.0
2005-02-14 00:25:00,0.68869,0.68886,0.68869,0.68886,151899996.0
2005-02-14 00:26:00,0.68878,0.6888,0.68851,0.68851,120600003.0
2005-02-14 00:27:00,0.68859,0.68884,0.68859,0.68884,213900002.0
2005-02-14 00:28:00,0.6887,0.68875,0.68862,0.68869,148500000.0
2005-02-14 00:29:00,0.68871,0.68878,0.68869,0.68869,141900004.0
2005-02-14 00:30:00,0.68854,0.68854,0.68837,0.68837,104700001.0
2005-02-14 00:31:00,0.6884,0.68867,0.6884,0.68863,160400002.0
2005-02-14 00:32:00,0.68845,0.68868,0.68845,0.68868,80600000.0
2005-02-14 00:33:00,0.68861,0.68873,0.68861,0.68873,274799994.0
2005-02-14 00:34:00,0.68847,0.6888,0.68847,0.68876,107199999.0
2005-02-14 00:35:00,0.6886,0.68869,0.68859,0.6886,216300001.0
2005-02-14 00:36:00,0.68826,0.6884,0.68826,0.68837,125099999.0
2005-02-14 00:37:00,0.6885,0.68858,0.68847,0.68848,102300001.0
2005-02-14 00:38:00,0.68865,0.68873,0.68865,0.68867,83300001.0
2005-02-14 00:39:00,0.68864,0.68867,0.68831,0.6886,233599999.0
2005-02-14 00:40:00,0.68839,0.68864,0.68839,0.68864,84100001.0
2005-02-14 00:41:00,0.68862,0.6887,0.68858,0.68865,198100000.0
2005-02-14 00:42:00,0.68862,0.68862,0.68853,0.6886,103000003.0
2005-02-14 00:43:00,0.68867,0.68873,0.68855,0.68873,98300000.0
2005-02-14 00:44:00,0.68856,0.68868,0.68848,0.68857,120600000.0
2005-02-14 00:45:00,0.6887,0.68881,0.6885,0.68881,221500001.0
2005-02-14 00:46:00,0.68858,0.68876,0.68858,0.68873,109399999.0
2005-02-14 00:47:00,0.68868,0.68878,0.68859,0.68859,94700001.0
2005-02-14 00:48:00,0.68858,0.68876,0.68846,0.68846,99700001.0
2005-02-14 00:49:00,0.68842,0.6887,0.68842,0.68853,111899999.0
2005-02-14 00:50:00,0.68878,0.68878,0.68857,0.68863,56799998.0
2005-02-14 00:51:00,0.6888,0.68895,0.68875,0.68895,158899999.0
2005-02-14 00:52:00,0.68881,0.68886,0.68856,0.6888,315499999.0
2005-02-14 00:53:00,0.68886,0.6889,0.68849,0.68849,214800002.0
2005-02-14 00:54:00,0.6885,0.68862,0.68845,0.68862,96600002.0
2005-02-14 00:55:00,0.68877,0.6888,0.68865,0.68865,74000000.0
2005-02-14 00:56:00,0.68847,0.68868,0.68847,0.68863,94000002.0
2005-02-14 00:57:00,0.68862,0.68883,0.68862,0.68874,49400000.0
2005-02-14 00:58:00,0.68868,0.6888,0.68868,0.68872,161400001.0
2005-02-14 00:59:00,0.68858,0.68876,0.68858,0.68865,125600003.0
2005-02-14 01:00:00,0.68849,0.68876,0.68849,0.68874,164200004.0
2005-02-14 01:01:00,0.68871,0.68889,0.68868,0.68868,120799998.0
2005-02-14 01:02:00,0.68865,0.68878,0.68849,0.68866,177500003.0
2005-02-14 01:03:00,0.68869,0.68881,0.6886,0.6886,148800001.0
2005-02-14 01:04:00,0.6885,0.68877,0.68848,0.68877,128699999.0
2005-02-14 01:05:00,0.68865,0.68865,0.68863,0.68863,91500003.0
2005-02-14 01:06:00,0.68862,0.68878,0.68862,0.68878,145199999.0
2005-02-14 01:07:00,0.68869,0.68878,0.68869,0.68871,85900003.0
2005-02-14 01:08:00,0.68873,0.68875,0.6886,0.6886,112300001.0
2005-02-14 01:09:00,0.68862,0.68868,0.68859,0.68863,140800000.0
2005-02-14 01:10:00,0.68864,0.68867,0.68859,0.68859,157900002.0
2005-02-14 01:11:00,0.68868,0.68877,0.68868,0.68868,150000002.0
2005-02-14 01:12:00,0.68862,0.68885,0.68862,0.68882,113700000.0
2005-02-14 01:13:00,0.68871,0.68877,0.68868,0.68876,115700000.0
2005-02-14 01:14:00,0.68867,0.6889,0.68867,0.6889,203099998.0
2005-02-14 01:15:00,0.68876,0.68879,0.68869,0.68879,81400000.0
2005-02-14 01:16:00,0.68871,0.68871,0.68865,0.68867,124900003.0
2005-02-14 01:17:00,0.68878,0.68878,0.6885,0.6885,229100003.0
2005-02-14 01:18:00,0.68864,0.68871,0.68864,0.68871,31999999.0
2005-02-14 01:19:00,0.68873,0.68882,0.68867,0.68882,117099999.0
2005-02-14 01:20:00,0.68885,0.68891,0.6888,0.68891,140399997.0
2005-02-14 01:21:00,0.68868,0.68881,0.6886,0.68881,148199999.0
2005-02-14 01:22:00,0.68895,0.68895,0.68886,0.68888,88800000.0
2005-02-14 01:23:00,0.68881,0.68883,0.68868,0.6888,222499999.0
2005-02-14 01:24:00,0.68866,0.68876,0.68866,0.68875,67800001.0
2005-02-14 01:25:00,0.68866,0.68877,0.68866,0.68873,161199998.0
2005-02-14 01:26:00,0.68874,0.68877,0.68868,0.68872,150899998.0
2005-02-14 01:27:00,0.68878,0.68878,0.68869,0.68873,138599996.0
2005-02-14 01:28:00,0.6888,0.6888,0.68873,0.68876,53500000.0
2005-02-14 01:29:00,0.6887,0.68872,0.68861,0.68872,40600000.0
2005-02-14 01:30:00,0.6887,0.68873,0.68861,0.68873,194200000.0
2005-02-14 01:31:00,0.68869,0.68877,0.68869,0.68875,67899998.0
2005-02-14 01:32:00,0.68841,0.68885,0.68841,0.68885,122999997.0
2005-02-14 01:33:00,0.68887,0.68887,0.68877,0.68877,44300000.0
2005-02-14 01:34:00,0.68843,0.68862,0.68838,0.68862,113199999.0
2005-02-14 01:35:00,0.68881,0.68886,0.68875,0.68886,118100003.0
2005-02-14 01:36:00,0.68872,0.68872,0.68862,0.68862,35300001.0
2005-02-14 01:37:00,0.68865,0.68868,0.68861,0.68862,152599999.0
2005-02-14 01:38:00,0.68858,0.68867,0.68856,0.68859,202199996.0
2005-02-14 01:39:00,0.68863,0.68868,0.68861,0.68868,204000005.0
2005-02-14 01:40:00,0.6885,0.68885,0.6885,0.68874,151299999.0
2005-02-14 01:41:00,0.68865,0.68879,0.68865,0.68876,151100001.0
2005-02-14 01:42:00,0.68868,0.68877,0.68868,0.68874,124400003.0
2005-02-14 01:43:00,0.68873,0.68873,0.68865,0.68865,15900000.0
2005-02-14 01:44:00,0.68868,0.68868,0.68858,0.68862,88400000.0
2005-02-14 01:45:00,0.68867,0.68868,0.68863,0.68863,151799997.0
2005-02-14 01:46:00,0.68858,0.68887,0.68858,0.68881,91200004.0
2005-02-14 01:47:00,0.68865,0.68877,0.68865,0.68877,36800000.0
2005-02-14 01:48:00,0.68881,0.68891,0.68881,0.6889,90699999.0
2005-02-14 01:49:00,0.68895,0.68897,0.68886,0.68886,191000000.0
2005-02-14 01:50:00,0.68866,0.68881,0.68866,0.68881,80199998.0
2005-02-14 01:51:00,0.68883,0.68913,0.68881,0.68896,276299995.0
2005-02-14 01:52:00,0.68873,0.68892,0.68873,0.68891,104700002.0
2005-02-14 01:53:00,0.68889,0.68903,0.68881,0.68898,270200002.0
2005-02-14 01:54:00,0.68867,0.68902,0.68867,0.68902,175100002.0
2005-02-14 01:55:00,0.68903,0.68903,0.68892,0.68895,59100000.0
2005-02-14 01:56:00,0.68886,0.68886,0.68869,0.68885,162799999.0
2005-02-14 01:57:00,0.68889,0.68897,0.68889,0.68895,54400001.0
2005-02-14 01:58:00,0.68891,0.68892,0.6889,0.68892,38200000.0
2005-02-14 01:59:00,0.6891,0.68919,0.6891,0.68914,165099998.0
2005-02-14 02:00:00,0.68888,0.68902,0.68888,0.68896,162900000.0
2005-02-14 02:01:00,0.68902,0.68909,0.68902,0.68905,197900000.0
2005-02-14 02:02:00,0.689,0.68911,0.689,0.68905,123800001.0
2005-02-14 02:03:00,0.6891,0.6891,0.68905,0.68905,109000003.0
2005-02-14 02:04:00,0.689,0.68903,0.68891,0.68903,85100000.0
2005-02-14 02:05:00,0.68903,0.68903,0.68891,0.68903,161099998.0
2005-02-14 02:06:00,0.68909,0.6891,0.68899,0.68905,122600001.0
2005-02-14 02:07:00,0.68908,0.68908,0.68887,0.68887,226500006.0
2005-02-14 02:08:00,0.68896,0.68903,0.68893,0.68896,164300002.0
2005-02-14 02:09:00,0.68896,0.68908,0.68896,0.68903,170700001.0
2005-02-14 02:10:00,0.68891,0.68914,0.68874,0.68914,209200000.0
2005-02-14 02:11:00,0.68925,0.68933,0.68877,0.68933,164299996.0
2005-02-14 02:12:00,0.68927,0.68942,0.68887,0.68942,71199999.0
2005-02-14 02:13:00,0.68917,0.68923,0.68878,0.68923,218299993.0
2005-02-14 02:14:00,0.68927,0.68938,0.68927,0.6893,47600000.0
2005-02-14 02:15:00,0.68929,0.68931,0.68899,0.68899,197300004.0
2005-02-14 02:16:00,0.68901,0.68916,0.68891,0.68907,165600002.0
2005-02-14 02:17:00,0.68904,0.68904,0.68887,0.68904,145800001.0
2005-02-14 02:18:00,0.68909,0.6891,0.68899,0.68899,108500001.0
2005-02-14 02:19:00,0.68897,0.68897,0.68889,0.68889,117999999.0
2005-02-14 02:20:00,0.68889,0.6889,0.68871,0.68875,138799999.0
2005-02-14 02:21:00,0.68867,0.68885,0.68849,0.68849,43100001.0
2005-02-14 02:22:00,0.6888,0.6888,0.68859,0.68871,23400000.0
2005-02-14 02:23:00,0.68877,0.68877,0.68864,0.68868,225099999.0
2005-02-14 02:24:00,0.6887,0.68877,0.68868,0.68874,122299995.0
2005-02-14 02:25:00,0.68876,0.6888,0.68872,0.68875,142199998.0
2005-02-14 02:26:00,0.68873,0.6888,0.68873,0.68874,160700001.0
2005-02-14 02:27:00,0.68863,0.6888,0.68863,0.68872,176900001.0
2005-02-14 02:28:00,0.68858,0.68869,0.68853,0.68853,193400001.0
2005-02-14 02:29:00,0.68859,0.6886,0.68849,0.68852,227999999.0
2005-02-14 02:30:00,0.68862,0.68864,0.6886,0.6886,105600001.0
2005-02-14 02:31:00,0.68849,0.68869,0.68849,0.68869,193500003.0
2005-02-14 02:32:00,0.68858,0.68862,0.68847,0.68849,151800000.0
2005-02-14 02:33:00,0.68845,0.68849,0.68841,0.68841,71699999.0
2005-02-14 02:34:00,0.68837,0.68846,0.68834,0.68846,208699996.0
2005-02-14 02:35:00,0.6884,0.68852,0.68837,0.68852,186599997.0
2005-02-14 02:36:00,0.68857,0.68858,0.68851,0.68853,202100002.0
2005-02-14 02:37:00,0.68855,0.6886,0.68854,0.68856,50100000.0
2005-02-14 02:38:00,0.68855,0.68855,0.6885,0.68853,205100004.0
2005-02-14 02:39:00,0.68852,0.68852,0.68846,0.68846,49300001.0
2005-02-14 02:40:00,0.68851,0.68853,0.68847,0.68851,154299999.0
2005-02-14 02:41:00,0.68845,0.68855,0.68845,0.6885,120400002.0
2005-02-14 02:42:00,0.68844,0.68844,0.68833,0.68842,154200001.0
2005-02-14 02:43:00,0.68848,0.68848,0.6884,0.6884,63900000.0
2005-02-14 02:44:00,0.68841,0.68844,0.68838,0.68844,138300003.0
2005-02-14 02:45:00,0.68833,0.68842,0.68833,0.68835,123600001.0
2005-02-14 02:46:00,0.68835,0.6884,0.68835,0.6884,106999999.0
2005-02-14 02:47:00,0.68837,0.68842,0.68836,0.68836,127099999.0
2005-02-14 02:48:00,0.68828,0.68828,0.68807,0.68813,139100001.0
2005-02-14 02:49:00,0.68812,0.68812,0.6881,0.68812,101400000.0
2005-02-14 02:50:00,0.6881,0.68814,0.68809,0.68814,157099999.0
2005-02-14 02:51:00,0.68809,0.68809,0.68804,0.68806,125800000.0
2005-02-14 02:52:00,0.68802,0.68807,0.68798,0.68804,113999999.0
2005-02-14 02:53:00,0.68807,0.68808,0.68806,0.68807,50200001.0
2005-02-14 02:54:00,0.6881,0.68813,0.68807,0.68811,149500000.0
2005-02-14 02:55:00,0.68815,0.68816,0.68805,0.68813,259499997.0
2005-02-14 02:56:00,0.68817,0.68831,0.68811,0.68827,238399995.0
2005-02-14 02:57:00,0.68828,0.68828,0.68821,0.68823,240400000.0
2005-02-14 02:58:00,0.6883,0.68838,0.68826,0.68826,286799997.0
2005-02-14 02:59:00,0.68822,0.68829,0.68822,0.68825,140800000.0
2005-02-14 03:00:00,0.68828,0.68832,0.68817,0.68817,123200001.0
2005-02-14 03:01:00,0.68805,0.68809,0.6879,0.68793,190299997.0
2005-02-14 03:02:00,0.68801,0.68801,0.68799,0.68799,28800000.0
2005-02-14 03:03:00,0.68798,0.68812,0.68793,0.68799,359900003.0
2005-02-14 03:04:00,0.68805,0.68807,0.68796,0.688,134500002.0
2005-02-14 03:05:00,0.68809,0.68835,0.68805,0.68835,126400002.0
2005-02-14 03:06:00,0.68856,0.68887,0.68856,0.68882,239599996.0
2005-02-14 03:07:00,0.68887,0.68898,0.68882,0.68888,125300001.0
2005-02-14 03:08:00,0.6889,0.68893,0.68838,0.68887,241700003.0
2005-02-14 03:09:00,0.68897,0.68901,0.68838,0.68838,126000003.0
2005-02-14 03:10:00,0.68893,0.68893,0.68879,0.6888,125200002.0
2005-02-14 03:11:00,0.68878,0.68891,0.68869,0.68875,120599997.0
2005-02-14 03:12:00,0.68873,0.68883,0.68855,0.68878,145099995.0
2005-02-14 03:13:00,0.68879,0.68879,0.68879,0.68879,9000000.0
2005-02-14 03:14:00,0.68866,0.68877,0.68866,0.68877,217700001.0
2005-02-14 03:15:00,0.68882,0.68882,0.6887,0.6887,79100001.0
2005-02-14 03:16:00,0.6887,0.68872,0.68858,0.68858,134899998.0
2005-02-14 03:17:00,0.68849,0.68867,0.68833,0.68867,234499996.0
2005-02-14 03:18:00,0.6887,0.6887,0.68857,0.68859,29500000.0
2005-02-14 03:19:00,0.68862,0.68862,0.68858,0.68858,30500001.0
2005-02-14 03:20:00,0.68854,0.68863,0.68821,0.68821,62900000.0
2005-02-14 03:21:00,0.68832,0.68846,0.68832,0.68843,236199994.0
2005-02-14 03:22:00,0.68843,0.68843,0.68819,0.68829,132199998.0
2005-02-14 03:23:00,0.68823,0.68844,0.68823,0.6884,165200004.0
2005-02-14 03:24:00,0.68845,0.68854,0.68845,0.6885,221300002.0
2005-02-14 03:25:00,0.68862,0.68862,0.68835,0.68843,232800001.0
2005-02-14 03:26:00,0.68849,0.68852,0.68844,0.68847,256000003.0
2005-02-14 03:27:00,0.68837,0.68842,0.68837,0.68842,192100001.0
2005-02-14 03:28:00,0.68849,0.68853,0.68844,0.68847,73700002.0
2005-02-14 03:29:00,0.68854,0.68854,0.68848,0.68848,43900000.0
2005-02-14 03:30:00,0.68851,0.68851,0.68846,0.68847,139000000.0
2005-02-14 03:31:00,0.68851,0.68878,0.68849,0.68865,131299999.0
2005-02-14 03:32:00,0.68858,0.68888,0.68858,0.68888,203000001.0
2005-02-14 03:33:00,0.68871,0.68871,0.68831,0.6884,65299998.0
2005-02-14 03:34:00,0.68845,0.68848,0.68821,0.68848,238999995.0
2005-02-14 03:35:00,0.68848,0.6887,0.6884,0.6887,99500001.0
2005-02-14 03:36:00,0.68874,0.68878,0.68859,0.68865,146599999.0
2005-02-14 03:37:00,0.6887,0.68875,0.68858,0.68858,113099999.0
2005-02-14 03:38:00,0.68863,0.68873,0.68857,0.6887,136900000.0
2005-02-14 03:39:00,0.68883,0.68897,0.68872,0.68882,95599999.0
2005-02-14 03:40:00,0.68899,0.68902,0.68883,0.68897,239300001.0
2005-02-14 03:41:00,0.68897,0.68907,0.6889,0.68906,107699996.0
2005-02-14 03:42:00,0.6891,0.68918,0.68905,0.68914,251300000.0
2005-02-14 03:43:00,0.68905,0.68923,0.68903,0.68923,137500002.0
2005-02-14 03:44:00,0.68921,0.68928,0.68898,0.68928,147000004.0
2005-02-14 03:45:00,0.68915,0.68933,0.68908,0.68925,158999997.0
2005-02-14 03:46:00,0.68923,0.68931,0.68917,0.68917,187299999.0
2005-02-14 03:47:00,0.6893,0.68934,0.6892,0.6892,219699999.0
2005-02-14 03:48:00,0.68929,0.68929,0.68913,0.6892,206300002.0
2005-02-14 03:49:00,0.68928,0.6893,0.68914,0.68928,173200001.0
2005-02-14 03:50:00,0.6893,0.6893,0.68919,0.68921,100599999.0
2005-02-14 03:51:00,0.68919,0.6894,0.68919,0.6894,109700002.0
2005-02-14 03:52:00,0.68931,0.68934,0.68929,0.68933,77500001.0
2005-02-14 03:53:00,0.68934,0.68934,0.68911,0.68911,63100000.0
2005-02-14 03:54:00,0.68912,0.68921,0.68903,0.68917,200200000.0
2005-02-14 03:55:00,0.68914,0.68919,0.68907,0.68908,307900001.0
2005-02-14 03:56:00,0.68911,0.68916,0.68906,0.68907,213999999.0
2005-02-14 03:57:00,0.68911,0.68925,0.68908,0.68925,162599999.0
2005-02-14 03:58:00,0.68917,0.68927,0.68917,0.68923,188000003.0
2005-02-14 03:59:00,0.68924,0.68934,0.68918,0.68926,110300001.0
2005-02-14 04:00:00,0.68941,0.68941,0.68917,0.68919,202100002.0
2005-02-14 04:01:00,0.68924,0.68937,0.6892,0.6892,269200002.0
2005-02-14 04:02:00,0.68915,0.68933,0.68915,0.68929,243800001.0
2005-02-14 04:03:00,0.68928,0.68928,0.68909,0.68909,56500000.0
2005-02-14 04:04:00,0.68924,0.68927,0.6891,0.68911,161600002.0
2005-02-14 04:05:00,0.6893,0.68934,0.68919,0.68923,336000001.0
2005-02-14 04:06:00,0.68925,0.68934,0.68925,0.68934,9900000.0
2005-02-14 04:07:00,0.68931,0.68944,0.68926,0.68944,85499999.0
2005-02-14 04:08:00,0.68944,0.68947,0.68936,0.68947,88100001.0
2005-02-14 04:09:00,0.68944,0.68944,0.68941,0.68941,65399999.0
2005-02-14 04:10:00,0.68945,0.68945,0.68934,0.68943,124499999.0
2005-02-14 04:11:00,0.68943,0.68943,0.68925,0.68927,163400000.0
2005-02-14 04:12:00,0.68942,0.68942,0.6893,0.68935,159300000.0
2005-02-14 04:13:00,0.68937,0.6894,0.6893,0.68939,282699995.0
2005-02-14 04:14:00,0.68923,0.68935,0.68915,0.68919,105100003.0
2005-02-14 04:15:00,0.68922,0.68922,0.68907,0.68909,95800000.0
2005-02-14 04:16:00,0.68913,0.68919,0.68905,0.6891,98500000.0
2005-02-14 04:17:00,0.6891,0.68923,0.68904,0.68904,151599998.0
2005-02-14 04:18:00,0.68916,0.68918,0.68906,0.6891,117699999.0
2005-02-14 04:19:00,0.68907,0.68921,0.68907,0.68917,161200002.0
2005-02-14 04:20:00,0.68919,0.6892,0.68908,0.68908,167100003.0
2005-02-14 04:21:00,0.68912,0.68914,0.68907,0.6891,126599998.0
2005-02-14 04:22:00,0.68913,0.68917,0.68906,0.68908,133299999.0
2005-02-14 04:23:00,0.68916,0.68916,0.68912,0.68912,69899998.0
2005-02-14 04:24:00,0.68905,0.68905,0.68899,0.68905,143099998.0
2005-02-14 04:25:00,0.68903,0.68908,0.68899,0.689,150800000.0
2005-02-14 04:26:00,0.68888,0.6891,0.68873,0.6891,256299996.0
2005-02-14 04:27:00,0.68894,0.6891,0.68893,0.68909,164300002.0
2005-02-14 04:28:00,0.68895,0.68903,0.68864,0.68864,119400003.0
2005-02-14 04:29:00,0.68899,0.68899,0.68868,0.68881,181399998.0
2005-02-14 04:30:00,0.68891,0.68899,0.68887,0.68899,133500004.0
2005-02-14 04:31:00,0.68901,0.68904,0.68887,0.68887,182800002.0
2005-02-14 04:32:00,0.68889,0.68897,0.68885,0.68897,98700004.0
2005-02-14 04:33:00,0.68886,0.68886,0.68866,0.68866,82300000.0
2005-02-14 04:34:00,0.68886,0.68886,0.68874,0.68874,219500002.0
2005-02-14 04:35:00,0.68883,0.68883,0.68879,0.68879,56600000.0
2005-02-14 04:36:00,0.68887,0.6889,0.68864,0.68871,158399996.0
2005-02-14 04:37:00,0.68871,0.68871,0.6886,0.6886,76500003.0
2005-02-14 04:38:00,0.68858,0.68874,0.68858,0.68874,134100001.0
2005-02-14 04:39:00,0.68871,0.68871,0.68864,0.68868,207600004.0
2005-02-14 04:40:00,0.68888,0.68891,0.68879,0.68882,176400007.0
2005-02-14 04:41:00,0.68875,0.68875,0.68873,0.68873,48199998.0
2005-02-14 04:42:00,0.68874,0.68875,0.68868,0.68874,146400000.0
2005-02-14 04:43:00,0.68858,0.68869,0.68851,0.68869,144300000.0
2005-02-14 04:44:00,0.6886,0.68874,0.6886,0.68874,261300008.0
2005-02-14 04:45:00,0.68868,0.68876,0.68864,0.68875,87000001.0
2005-02-14 04:46:00,0.68876,0.68877,0.68875,0.68877,46299999.0
2005-02-14 04:47:00,0.6888,0.6888,0.68868,0.68873,126200002.0
2005-02-14 04:48:00,0.68875,0.68881,0.6887,0.6887,112800000.0
2005-02-14 04:49:00,0.6888,0.68885,0.68879,0.68885,200000003.0
2005-02-14 04:50:00,0.68878,0.68881,0.68868,0.68875,193900002.0
2005-02-14 04:51:00,0.68872,0.68872,0.68872,0.68872,23900000.0
2005-02-14 04:52:00,0.68871,0.68876,0.68867,0.68874,175399998.0
2005-02-14 04:53:00,0.68876,0.6888,0.68867,0.68867,232799999.0
2005-02-14 04:54:00,0.68869,0.68874,0.68864,0.68864,100200000.0
2005-02-14 04:55:00,0.68865,0.6888,0.68865,0.68873,129399997.0
2005-02-14 04:56:00,0.68876,0.68878,0.68865,0.68875,182899996.0
2005-02-14 04:57:00,0.68877,0.68883,0.68877,0.68883,23900001.0
2005-02-14 04:58:00,0.68886,0.68887,0.68872,0.68875,196399996.0
2005-02-14 04:59:00,0.68893,0.68893,0.6888,0.68884,91699998.0
2005-02-14 05:00:00,0.68885,0.68891,0.68885,0.68889,126699999.0
2005-02-14 05:01:00,0.68891,0.68899,0.68891,0.68893,130899999.0
2005-02-14 05:02:00,0.68895,0.68896,0.68895,0.68896,27800001.0
2005-02-14 05:03:00,0.689,0.689,0.68893,0.68893,136399997.0
2005-02-14 05:04:00,0.68897,0.68898,0.68892,0.68895,76399999.0
2005-02-14 05:05:00,0.6889,0.689,0.6889,0.68893,102199999.0
2005-02-14 05:06:00,0.68897,0.68897,0.68896,0.68896,58500000.0
2005-02-14 05:07:00,0.68898,0.68898,0.68897,0.68897,21500000.0
2005-02-14 05:08:00,0.68893,0.68893,0.68855,0.68855,177199998.0
2005-02-14 05:09:00,0.68884,0.68895,0.6887,0.68895,127500001.0
2005-02-14 05:10:00,0.68898,0.68898,0.68898,0.68898,40099999.0
2005-02-14 05:11:00,0.68897,0.68897,0.68885,0.68885,115200001.0
2005-02-14 05:12:00,0.68899,0.68899,0.68897,0.68897,21600000.0
2005-02-14 05:13:00,0.68901,0.68902,0.68888,0.68902,178600000.0
2005-02-14 05:14:00,0.68893,0.68895,0.68864,0.68895,211500002.0
2005-02-14 05:15:00,0.68902,0.68904,0.68897,0.68904,204099999.0
2005-02-14 05:16:00,0.68903,0.68907,0.68895,0.68907,148500002.0
2005-02-14 05:17:00,0.68904,0.68911,0.68902,0.6891,154399998.0
2005-02-14 05:18:00,0.68905,0.68914,0.68905,0.68905,182799999.0
2005-02-14 05:19:00,0.68907,0.68907,0.68896,0.68903,146899999.0
2005-02-14 05:20:00,0.68902,0.68917,0.68902,0.68917,68600002.0
2005-02-14 05:21:00,0.68924,0.68927,0.68903,0.68903,66300001.0
2005-02-14 05:22:00,0.68909,0.68917,0.68907,0.68913,193300000.0
2005-02-14 05:23:00,0.68915,0.68917,0.68902,0.68902,162899995.0
2005-02-14 05:24:00,0.68908,0.68913,0.68905,0.68905,85400001.0
2005-02-14 05:25:00,0.68908,0.68915,0.68908,0.6891,111800003.0
2005-02-14 05:26:00,0.68912,0.68914,0.68905,0.68905,58799999.0
2005-02-14 05:27:00,0.68911,0.68912,0.68906,0.68906,112100001.0
2005-02-14 05:28:00,0.6891,0.68911,0.68904,0.68904,95300002.0
2005-02-14 05:29:00,0.68917,0.68917,0.68913,0.68913,47299998.0
2005-02-14 05:30:00,0.68915,0.68919,0.6891,0.6891,75300003.0
2005-02-14 05:31:00,0.68902,0.68902,0.68901,0.68901,21600000.0
2005-02-14 05:32:00,0.68905,0.68912,0.68902,0.68902,192099998.0
2005-02-14 05:33:00,0.68898,0.68908,0.68898,0.68902,140100003.0
2005-02-14 05:34:00,0.68903,0.68903,0.68897,0.689,77999998.0
2005-02-14 05:35:00,0.68901,0.68902,0.68886,0.6889,94400003.0
2005-02-14 05:36:00,0.689,0.68902,0.68889,0.68889,68799998.0
2005-02-14 05:37:00,0.68887,0.68895,0.68887,0.6889,152500000.0
2005-02-14 05:38:00,0.68891,0.68895,0.68888,0.68888,170800000.0
2005-02-14 05:39:00,0.68896,0.689,0.68885,0.68885,174400003.0
2005-02-14 05:40:00,0.68892,0.68903,0.68892,0.68903,282500000.0
2005-02-14 05:41:00,0.68906,0.68906,0.68897,0.68903,109800002.0
2005-02-14 05:42:00,0.68903,0.68905,0.68902,0.68905,149900002.0
2005-02-14 05:43:00,0.68897,0.68901,0.68895,0.68901,196900000.0
2005-02-14 05:44:00,0.6891,0.6891,0.68903,0.68907,130399998.0
2005-02-14 05:45:00,0.68905,0.68905,0.68898,0.68898,173199995.0
2005-02-14 05:46:00,0.68897,0.68908,0.68897,0.68905,144499998.0
2005-02-14 05:47:00,0.689,0.68904,0.68888,0.68888,134999998.0
2005-02-14 05:48:00,0.68904,0.68904,0.68888,0.68888,73699999.0
2005-02-14 05:49:00,0.68887,0.68894,0.68884,0.68888,229300000.0
2005-02-14 05:50:00,0.68893,0.68899,0.68888,0.68896,103000001.0
2005-02-14 05:51:00,0.6889,0.6889,0.68878,0.68887,150300004.0
2005-02-14 05:52:00,0.68881,0.68892,0.68874,0.6889,218699999.0
2005-02-14 05:53:00,0.68891,0.68898,0.6888,0.6888,87900000.0
2005-02-14 05:54:00,0.68876,0.68884,0.68865,0.68884,40200000.0
2005-02-14 05:55:00,0.68885,0.68885,0.6886,0.68873,140000001.0
2005-02-14 05:56:00,0.68868,0.68882,0.68868,0.68875,209799999.0
2005-02-14 05:57:00,0.68869,0.68877,0.68869,0.68875,147000000.0
2005-02-14 05:58:00,0.68869,0.68875,0.68869,0.68872,159299995.0
2005-02-14 05:59:00,0.68873,0.68878,0.68869,0.68873,322200006.0
2005-02-14 06:00:00,0.68877,0.68879,0.68868,0.68877,97300000.0
2005-02-14 06:01:00,0.68873,0.68876,0.68868,0.68873,201900002.0
2005-02-14 06:02:00,0.68866,0.6887,0.68864,0.68868,140700002.0
2005-02-14 06:03:00,0.68872,0.68877,0.68857,0.68857,89400000.0
2005-02-14 06:04:00,0.68872,0.68883,0.68863,0.68883,234199999.0
2005-02-14 06:05:00,0.6888,0.6888,0.68865,0.68878,143600000.0
2005-02-14 06:06:00,0.68873,0.68887,0.68864,0.68884,132699996.0
2005-02-14 06:07:00,0.68888,0.68888,0.68864,0.68887,145100001.0
2005-02-14 06:08:00,0.68883,0.68883,0.6886,0.68873,103600001.0
2005-02-14 06:09:00,0.68877,0.6888,0.68871,0.68871,99000001.0
2005-02-14 06:10:00,0.68869,0.68875,0.68867,0.68873,146699999.0
2005-02-14 06:11:00,0.68868,0.68875,0.68868,0.68873,146299998.0
2005-02-14 06:12:00,0.68873,0.68877,0.68869,0.68875,115300001.0
2005-02-14 06:13:00,0.68881,0.68881,0.68876,0.68876,64300000.0
2005-02-14 06:14:00,0.68874,0.68883,0.68874,0.68883,165099992.0
2005-02-14 06:15:00,0.68878,0.68878,0.68864,0.68864,100399999.0
2005-02-14 06:16:00,0.68867,0.68877,0.68867,0.68875,183299999.0
2005-02-14 06:17:00,0.68874,0.6888,0.68872,0.68878,157999997.0
2005-02-14 06:18:00,0.68875,0.68875,0.68875,0.68875,4800000.0
2005-02-14 06:19:00,0.68881,0.68881,0.68877,0.68879,20700000.0
2005-02-14 06:20:00,0.6887,0.68873,0.68869,0.68873,110600003.0
2005-02-14 06:21:00,0.68873,0.6888,0.68868,0.68876,190199998.0
2005-02-14 06:22:00,0.68874,0.68874,0.68857,0.68861,194300007.0
2005-02-14 06:23:00,0.68863,0.68864,0.68858,0.68862,148499997.0
2005-02-14 06:24:00,0.68863,0.68866,0.68857,0.68857,154900002.0
2005-02-14 06:25:00,0.68859,0.68868,0.68859,0.68865,149199997.0
2005-02-14 06:26:00,0.68862,0.68863,0.68857,0.68857,84300001.0
2005-02-14 06:27:00,0.6886,0.68862,0.68848,0.68848,167099998.0
2005-02-14 06:28:00,0.68852,0.68854,0.68846,0.68851,194100003.0
2005-02-14 06:29:00,0.68848,0.68849,0.68845,0.68849,112200000.0
2005-02-14 06:30:00,0.68855,0.68855,0.6885,0.68853,36500001.0
2005-02-14 06:31:00,0.68848,0.68848,0.68838,0.68848,136200000.0
2005-02-14 06:32:00,0.68844,0.68849,0.68844,0.68846,175600000.0
2005-02-14 06:33:00,0.68848,0.68861,0.68848,0.68853,298899996.0
2005-02-14 06:34:00,0.68858,0.68864,0.68858,0.68858,159100001.0
2005-02-14 06:35:00,0.68863,0.68872,0.6886,0.68871,178400000.0
2005-02-14 06:36:00,0.68864,0.68876,0.68864,0.68876,63300000.0
2005-02-14 06:37:00,0.68877,0.68877,0.68869,0.68874,157199998.0
2005-02-14 06:38:00,0.68862,0.68862,0.68847,0.68847,113499999.0
2005-02-14 06:39:00,0.6887,0.68874,0.68859,0.68873,93000000.0
2005-02-14 06:40:00,0.68854,0.68861,0.68848,0.68855,231400001.0
2005-02-14 06:41:00,0.68856,0.68864,0.68856,0.68856,119400001.0
2005-02-14 06:42:00,0.68863,0.68865,0.68855,0.68865,160200005.0
2005-02-14 06:43:00,0.68863,0.68863,0.68863,0.68863,18299999.0
2005-02-14 06:44:00,0.68862,0.68862,0.68851,0.68851,207399996.0
2005-02-14 06:45:00,0.68864,0.68864,0.68848,0.68848,159700000.0
2005-02-14 06:46:00,0.68861,0.68873,0.68861,0.68868,214399997.0
2005-02-14 06:47:00,0.68869,0.68873,0.68861,0.68871,274899992.0
2005-02-14 06:48:00,0.68868,0.68871,0.68868,0.68871,69500002.0
2005-02-14 06:49:00,0.68873,0.68873,0.68872,0.68872,45400002.0
2005-02-14 06:50:00,0.68871,0.68875,0.68867,0.68874,58500000.0
2005-02-14 06:51:00,0.6887,0.6887,0.68865,0.68865,24600001.0
2005-02-14 06:52:00,0.68867,0.68876,0.68867,0.68876,44200001.0
2005-02-14 06:53:00,0.68878,0.68878,0.6887,0.6887,72500001.0
2005-02-14 06:54:00,0.68866,0.68866,0.68863,0.68863,43899998.0
2005-02-14 06:55:00,0.68862,0.68866,0.68861,0.68865,41300000.0
2005-02-14 06:56:00,0.68858,0.68861,0.68854,0.68854,199000000.0
2005-02-14 06:57:00,0.68853,0.68859,0.68853,0.68859,52299999.0
2005-02-14 06:58:00,0.68863,0.68863,0.68856,0.68857,72800002.0
2005-02-14 06:59:00,0.68875,0.68882,0.68875,0.68875,94600001.0
2005-02-14 07:00:00,0.68856,0.68862,0.68853,0.68862,87000001.0
2005-02-14 07:01:00,0.6886,0.6886,0.68853,0.68853,137800003.0
2005-02-14 07:02:00,0.68856,0.68864,0.68854,0.68854,155799999.0
2005-02-14 07:03:00,0.68865,0.68872,0.68863,0.68872,180299997.0
2005-02-14 07:04:00,0.68865,0.6887,0.68865,0.6887,24799999.0
2005-02-14 07:05:00,0.68864,0.68864,0.6886,0.68862,69100003.0
2005-02-14 07:06:00,0.68863,0.68867,0.68855,0.68867,105300001.0
2005-02-14 07:07:00,0.68868,0.68875,0.6886,0.68875,90600001.0
2005-02-14 07:08:00,0.68867,0.68868,0.68863,0.68863,114100000.0
2005-02-14 07:09:00,0.68863,0.68869,0.68863,0.68865,102499996.0
2005-02-14 07:10:00,0.68863,0.68871,0.68863,0.68869,141100003.0
2005-02-14 07:11:00,0.68868,0.68874,0.68868,0.68874,99599998.0
2005-02-14 07:12:00,0.68865,0.68865,0.68865,0.68865,7900000.0
2005-02-14 07:13:00,0.68875,0.68894,0.68875,0.6889,151699999.0
2005-02-14 07:14:00,0.68889,0.68889,0.68883,0.68884,168100002.0
2005-02-14 07:15:00,0.68886,0.68887,0.68878,0.68887,200600002.0
2005-02-14 07:16:00,0.6889,0.68892,0.68884,0.68886,126000004.0
2005-02-14 07:17:00,0.68888,0.6889,0.68887,0.68887,88699999.0
2005-02-14 07:18:00,0.68888,0.68889,0.68884,0.68884,170499999.0
2005-02-14 07:19:00,0.68887,0.68892,0.68883,0.68883,118700001.0
2005-02-14 07:20:00,0.68883,0.6889,0.68883,0.68885,150799998.0
2005-02-14 07:21:00,0.6889,0.68891,0.68883,0.68891,64900001.0
2005-02-14 07:22:00,0.68892,0.68892,0.68881,0.68881,90200001.0
2005-02-14 07:23:00,0.68877,0.68886,0.68877,0.68878,264799996.0
2005-02-14 07:24:00,0.68888,0.68891,0.68879,0.68889,204699999.0
2005-02-14 07:25:00,0.68886,0.68889,0.68877,0.68881,207099999.0
2005-02-14 07:26:00,0.68891,0.68891,0.68881,0.68881,94099998.0
2005-02-14 07:27:00,0.68884,0.68889,0.68881,0.68889,130200002.0
2005-02-14 07:28:00,0.6889,0.68895,0.68889,0.68889,63000000.0
2005-02-14 07:29:00,0.68893,0.68893,0.68883,0.68883,102600000.0
2005-02-14 07:30:00,0.68891,0.68891,0.68881,0.6889,122199997.0
2005-02-14 07:31:00,0.68893,0.68893,0.68883,0.68885,153400000.0
2005-02-14 07:32:00,0.68893,0.68893,0.68887,0.68889,215799997.0
2005-02-14 07:33:00,0.68895,0.68895,0.68893,0.68893,75899998.0
2005-02-14 07:34:00,0.6889,0.68896,0.68888,0.68892,202800000.0
2005-02-14 07:35:00,0.6889,0.6889,0.68885,0.68887,123499999.0
2005-02-14 07:36:00,0.68891,0.68892,0.68881,0.68885,123999999.0
2005-02-14 07:37:00,0.68895,0.68897,0.68888,0.68895,283000004.0
2005-02-14 07:38:00,0.68895,0.68901,0.68895,0.68897,235200001.0
2005-02-14 07:39:00,0.68888,0.68889,0.68882,0.68889,33900000.0
2005-02-14 07:40:00,0.68895,0.68895,0.68893,0.68895,122200002.0
2005-02-14 07:41:00,0.689,0.68903,0.68892,0.68903,147400002.0
2005-02-14 07:42:00,0.68902,0.68911,0.68898,0.68907,204000001.0
2005-02-14 07:43:00,0.68911,0.68918,0.68905,0.68905,203000001.0
2005-02-14 07:44:00,0.6891,0.68922,0.68905,0.68914,202699999.0
2005-02-14 07:45:00,0.68907,0.68913,0.68903,0.68907,186599998.0
2005-02-14 07:46:00,0.689,0.68911,0.689,0.68902,214599998.0
2005-02-14 07:47:00,0.68906,0.68913,0.68904,0.68913,231800003.0
2005-02-14 07:48:00,0.68915,0.68919,0.6891,0.68916,149199997.0
2005-02-14 07:49:00,0.6891,0.68918,0.68901,0.68918,85399998.0
2005-02-14 07:50:00,0.68916,0.68916,0.68905,0.68908,162999999.0
2005-02-14 07:51:00,0.6891,0.68918,0.6891,0.68912,245000000.0
2005-02-14 07:52:00,0.68917,0.68917,0.68901,0.68902,136600001.0
2005-02-14 07:53:00,0.68905,0.68912,0.689,0.68912,223500003.0
2005-02-14 07:54:00,0.68916,0.68916,0.6891,0.68912,99099999.0
2005-02-14 07:55:00,0.689,0.68916,0.689,0.68915,127099999.0
2005-02-14 07:56:00,0.68899,0.68905,0.68889,0.689,158100000.0
2005-02-14 07:57:00,0.68899,0.68916,0.68899,0.68915,124800001.0
2005-02-14 07:58:00,0.68913,0.68913,0.68892,0.68892,83100002.0
2005-02-14 07:59:00,0.68901,0.68907,0.68901,0.68907,9600000.0
2005-02-14 08:00:00,0.68911,0.68915,0.689,0.68903,165800003.0
2005-02-14 08:01:00,0.68919,0.68919,0.68912,0.68914,47700000.0
2005-02-14 08:02:00,0.68904,0.68916,0.68904,0.68915,189900001.0
2005-02-14 08:03:00,0.6892,0.6892,0.6892,0.6892,21700001.0
2005-02-14 08:04:00,0.68908,0.68908,0.68897,0.68903,108899999.0
2005-02-14 08:05:00,0.6891,0.6891,0.68892,0.68897,199300002.0
2005-02-14 08:06:00,0.68908,0.68916,0.68903,0.68911,134800001.0
2005-02-14 08:07:00,0.68917,0.68927,0.68917,0.68917,71100000.0
2005-02-14 08:08:00,0.68921,0.68924,0.68921,0.68924,89299999.0
2005-02-14 08:09:00,0.68924,0.68924,0.68913,0.68917,167300000.0
2005-02-14 08:10:00,0.68914,0.68916,0.68904,0.6891,117999998.0
2005-02-14 08:11:00,0.68909,0.68924,0.68909,0.68923,134900000.0
2005-02-14 08:12:00,0.68925,0.68925,0.68902,0.6891,198200000.0
2005-02-14 08:13:00,0.68909,0.68921,0.68909,0.68921,238899998.0
2005-02-14 08:14:00,0.68921,0.68921,0.68913,0.68913,86100001.0
2005-02-14 08:15:00,0.68926,0.6893,0.68911,0.68913,98300002.0
2005-02-14 08:16:00,0.68914,0.68924,0.68914,0.6892,163599996.0
2005-02-14 08:17:00,0.6892,0.68927,0.6892,0.68924,203600000.0
2005-02-14 08:18:00,0.68919,0.68922,0.68919,0.68921,54600000.0
2005-02-14 08:19:00,0.68924,0.68929,0.68924,0.68929,84500000.0
2005-02-14 08:20:00,0.68925,0.68925,0.68908,0.6891,147000003.0
2005-02-14 08:21:00,0.68914,0.68922,0.68913,0.68913,66999999.0
2005-02-14 08:22:00,0.68918,0.6892,0.6891,0.6891,71800000.0
2005-02-14 08:23:00,0.68919,0.68921,0.68903,0.68903,132999999.0
2005-02-14 08:24:00,0.68915,0.68915,0.68911,0.68915,160799997.0
2005-02-14 08:25:00,0.68916,0.68916,0.68903,0.68913,76800001.0
2005-02-14 08:26:00,0.68912,0.68912,0.68896,0.68907,78100003.0
2005-02-14 08:27:00,0.68893,0.68909,0.68888,0.68903,145899998.0
2005-02-14 08:28:00,0.68903,0.68907,0.68891,0.68905,177000001.0
2005-02-14 08:29:00,0.68905,0.68905,0.6889,0.68902,81200001.0
2005-02-14 08:30:00,0.6889,0.68902,0.68889,0.68902,116700000.0
2005-02-14 08:31:00,0.689,0.68906,0.68896,0.68901,154400003.0
2005-02-14 08:32:00,0.68892,0.689,0.68884,0.68884,51000001.0
2005-02-14 08:33:00,0.68882,0.68891,0.68882,0.68891,158200001.0
2005-02-14 08:34:00,0.68886,0.68905,0.68885,0.68903,145400001.0
2005-02-14 08:35:00,0.68907,0.68918,0.68901,0.68905,230200002.0
2005-02-14 08:36:00,0.68922,0.68922,0.68898,0.68901,189900002.0
2005-02-14 08:37:00,0.68904,0.68908,0.689,0.68908,169300001.0
2005-02-14 08:38:00,0.68913,0.6892,0.68909,0.68918,173500002.0
2005-02-14 08:39:00,0.68916,0.68916,0.68905,0.68916,121800001.0
2005-02-14 08:40:00,0.6891,0.68917,0.68907,0.68917,61800000.0
2005-02-14 08:41:00,0.68913,0.68913,0.68904,0.68911,138899995.0
2005-02-14 08:42:00,0.6891,0.68918,0.6891,0.68915,274799999.0
2005-02-14 08:43:00,0.68913,0.68918,0.6891,0.6891,50000001.0
2005-02-14 08:44:00,0.68912,0.68915,0.68908,0.68911,100500002.0
2005-02-14 08:45:00,0.68912,0.68915,0.68912,0.68915,36600002.0
2005-02-14 08:46:00,0.68921,0.68922,0.68916,0.68917,104200000.0
2005-02-14 08:47:00,0.68927,0.68936,0.68925,0.68934,215299993.0
2005-02-14 08:48:00,0.68935,0.68938,0.68932,0.68938,115400001.0
2005-02-14 08:49:00,0.68946,0.68949,0.68944,0.68946,195300003.0
2005-02-14 08:50:00,0.68945,0.68945,0.68945,0.68945,12800000.0
2005-02-14 08:51:00,0.68945,0.68948,0.68934,0.68934,155600004.0
2005-02-14 08:52:00,0.68938,0.68952,0.68938,0.68946,180500001.0
2005-02-14 08:53:00,0.68946,0.68946,0.68907,0.68917,105300001.0
2005-02-14 08:54:00,0.68926,0.68935,0.68918,0.68927,243600000.0
2005-02-14 08:55:00,0.6893,0.68938,0.68923,0.68931,80800001.0
2005-02-14 08:56:00,0.68931,0.68937,0.6893,0.68935,134900004.0
2005-02-14 08:57:00,0.68924,0.68932,0.68924,0.6893,145399999.0
2005-02-14 08:58:00,0.68932,0.68936,0.68929,0.6893,129399998.0
2005-02-14 08:59:00,0.68925,0.68935,0.68925,0.68931,180699998.0
2005-02-14 09:00:00,0.6893,0.68936,0.68928,0.68936,69800000.0
2005-02-14 09:01:00,0.68932,0.68932,0.68915,0.68915,173400001.0
2005-02-14 09:02:00,0.6892,0.6892,0.6891,0.68911,91599999.0
2005-02-14 09:03:00,0.68912,0.68913,0.68905,0.68913,138299998.0
2005-02-14 09:04:00,0.68914,0.68914,0.68906,0.68907,110399999.0
2005-02-14 09:05:00,0.68914,0.68914,0.68899,0.68899,90299999.0
2005-02-14 09:06:00,0.68902,0.68907,0.68902,0.68907,61400000.0
2005-02-14 09:07:00,0.68904,0.68912,0.68899,0.68905,157499996.0
2005-02-14 09:08:00,0.68901,0.68907,0.68896,0.68898,166700001.0
2005-02-14 09:09:00,0.68906,0.68906,0.68897,0.68897,26800000.0
2005-02-14 09:10:00,0.68905,0.68912,0.68898,0.68912,324400004.0
2005-02-14 09:11:00,0.68915,0.68919,0.68912,0.68915,212800004.0
2005-02-14 09:12:00,0.68911,0.68915,0.68897,0.68897,104899999.0
2005-02-14 09:13:00,0.68901,0.68908,0.68901,0.68908,79900002.0
2005-02-14 09:14:00,0.68915,0.68922,0.6891,0.68915,193300001.0
2005-02-14 09:15:00,0.68914,0.68914,0.68907,0.68907,125500001.0
2005-02-14 09:16:00,0.68912,0.68915,0.68907,0.68915,48800000.0
2005-02-14 09:17:00,0.68915,0.68916,0.68905,0.68913,106300001.0
2005-02-14 09:18:00,0.68911,0.68917,0.6891,0.68915,169400000.0
2005-02-14 09:19:00,0.68917,0.68921,0.68911,0.68911,144600002.0
2005-02-14 09:20:00,0.68918,0.6892,0.68916,0.68919,126800001.0
2005-02-14 09:21:00,0.68919,0.6892,0.68913,0.68918,165899997.0
2005-02-14 09:22:00,0.68922,0.68923,0.68915,0.6892,122400002.0
2005-02-14 09:23:00,0.68924,0.68924,0.68907,0.6891,145999999.0
2005-02-14 09:24:00,0.68913,0.68913,0.68906,0.68906,125399997.0
2005-02-14 09:25:00,0.68909,0.6891,0.68904,0.6891,103900003.0
2005-02-14 09:26:00,0.68908,0.6891,0.68902,0.6891,97700001.0
2005-02-14 09:27:00,0.68913,0.68913,0.68903,0.68905,193900001.0
2005-02-14 09:28:00,0.68905,0.68905,0.68894,0.68894,153600000.0
2005-02-14 09:29:00,0.68899,0.68901,0.68893,0.68901,122100002.0
2005-02-14 09:30:00,0.68913,0.68917,0.68909,0.68909,155499999.0
2005-02-14 09:31:00,0.68908,0.68909,0.68905,0.68909,187200006.0
2005-02-14 09:32:00,0.68909,0.6891,0.68905,0.6891,206099998.0
2005-02-14 09:33:00,0.68916,0.68916,0.68908,0.68908,156999993.0
2005-02-14 09:34:00,0.6891,0.68915,0.68904,0.68904,67199999.0
2005-02-14 09:35:00,0.6891,0.68913,0.68905,0.6891,173300002.0
2005-02-14 09:36:00,0.68905,0.68913,0.689,0.689,130000001.0
2005-02-14 09:37:00,0.6891,0.6891,0.6891,0.6891,46500001.0
2005-02-14 09:38:00,0.68913,0.68913,0.68906,0.68907,101600001.0
2005-02-14 09:39:00,0.68908,0.68908,0.68896,0.689,96199999.0
2005-02-14 09:40:00,0.68902,0.68902,0.68895,0.68895,166000002.0
2005-02-14 09:41:00,0.68893,0.689,0.68893,0.68894,108400001.0
2005-02-14 09:42:00,0.68902,0.68902,0.68891,0.689,241100001.0
2005-02-14 09:43:00,0.689,0.68905,0.68893,0.68902,130200001.0
2005-02-14 09:44:00,0.68893,0.68894,0.68893,0.68894,16800000.0
2005-02-14 09:45:00,0.68907,0.68911,0.689,0.6891,294000000.0
2005-02-14 09:46:00,0.68922,0.68927,0.68922,0.68927,80100002.0
2005-02-14 09:47:00,0.68928,0.68931,0.68925,0.68931,172200001.0
2005-02-14 09:48:00,0.68925,0.68932,0.68924,0.68924,61500001.0
2005-02-14 09:49:00,0.6893,0.68938,0.68926,0.68931,121699997.0
2005-02-14 09:50:00,0.68937,0.68939,0.68928,0.68928,76100001.0
2005-02-14 09:51:00,0.68922,0.6893,0.68917,0.6893,121099998.0
2005-02-14 09:52:00,0.68933,0.68933,0.68925,0.68925,94200000.0
2005-02-14 09:53:00,0.68924,0.68931,0.68923,0.6893,99800000.0
2005-02-14 09:54:00,0.68931,0.68949,0.68931,0.68943,114799997.0
2005-02-14 09:55:00,0.68935,0.68943,0.68935,0.68943,99199997.0
2005-02-14 09:56:00,0.68949,0.68951,0.68926,0.68926,189500003.0
2005-02-14 09:57:00,0.68929,0.6894,0.68923,0.68936,87900000.0
2005-02-14 09:58:00,0.68935,0.68941,0.68935,0.68941,138199998.0
2005-02-14 09:59:00,0.6894,0.6894,0.68934,0.68934,80000002.0
2005-02-14 10:00:00,0.68937,0.6894,0.68936,0.68938,158099998.0
2005-02-14 10:01:00,0.68928,0.68941,0.68928,0.6893,108400000.0
2005-02-14 10:02:00,0.68928,0.68931,0.68922,0.68924,106100002.0
2005-02-14 10:03:00,0.68926,0.6893,0.68922,0.68926,281600002.0
2005-02-14 10:04:00,0.68924,0.68931,0.68923,0.68923,180200000.0
2005-02-14 10:05:00,0.68916,0.68916,0.68892,0.68895,125200000.0
2005-02-14 10:06:00,0.68895,0.68907,0.68893,0.68905,147199999.0
2005-02-14 10:07:00,0.68907,0.68913,0.68903,0.68913,187999999.0
2005-02-14 10:08:00,0.68915,0.68918,0.6891,0.68913,131499997.0
2005-02-14 10:09:00,0.68907,0.68912,0.68904,0.68908,76199998.0
2005-02-14 10:10:00,0.68906,0.68911,0.68906,0.68909,169499998.0
2005-02-14 10:11:00,0.6891,0.6891,0.68904,0.68904,94100001.0
2005-02-14 10:12:00,0.68907,0.6891,0.68905,0.68905,95000000.0
2005-02-14 10:13:00,0.68911,0.68924,0.68911,0.6892,104800001.0
2005-02-14 10:14:00,0.68926,0.68927,0.68908,0.68917,210600004.0
2005-02-14 10:15:00,0.68925,0.68931,0.68922,0.68922,200499998.0
2005-02-14 10:16:00,0.68934,0.68934,0.68919,0.68919,140900001.0
2005-02-14 10:17:00,0.68918,0.68929,0.68912,0.68912,217900002.0
2005-02-14 10:18:00,0.68909,0.6892,0.68909,0.68917,154400004.0
2005-02-14 10:19:00,0.68927,0.6893,0.68926,0.68927,128699998.0
2005-02-14 10:20:00,0.68926,0.68928,0.68921,0.68928,105799999.0
2005-02-14 10:21:00,0.68928,0.6893,0.68921,0.68928,74700000.0
2005-02-14 10:22:00,0.68928,0.68932,0.68922,0.68922,149700003.0
2005-02-14 10:23:00,0.68927,0.68932,0.68917,0.68917,116000000.0
2005-02-14 10:24:00,0.68916,0.68929,0.6891,0.6891,168400000.0
2005-02-14 10:25:00,0.68933,0.68935,0.68922,0.6893,128700000.0
2005-02-14 10:26:00,0.68937,0.68937,0.68928,0.68931,149300000.0
2005-02-14 10:27:00,0.68933,0.68949,0.68933,0.68943,43500000.0
2005-02-14 10:28:00,0.6893,0.68944,0.6893,0.68936,106800003.0
2005-02-14 10:29:00,0.68929,0.68941,0.68929,0.68937,220500000.0
2005-02-14 10:30:00,0.68949,0.68949,0.68941,0.68942,169399998.0
2005-02-14 10:31:00,0.6895,0.6895,0.68937,0.68939,161999998.0
2005-02-14 10:32:00,0.6894,0.68945,0.68937,0.68941,201499996.0
2005-02-14 10:33:00,0.68942,0.68942,0.68932,0.68935,151899999.0
2005-02-14 10:34:00,0.68932,0.68932,0.68909,0.68916,183799996.0
2005-02-14 10:35:00,0.68917,0.68926,0.6891,0.68921,183500001.0
2005-02-14 10:36:00,0.68915,0.68915,0.68907,0.68915,122899998.0
2005-02-14 10:37:00,0.6891,0.6891,0.68898,0.68903,116799998.0
2005-02-14 10:38:00,0.68897,0.68909,0.68895,0.68903,162700002.0
2005-02-14 10:39:00,0.68896,0.68899,0.68889,0.68899,127400000.0
2005-02-14 10:40:00,0.68903,0.68906,0.68897,0.68902,202599997.0
2005-02-14 10:41:00,0.68913,0.68913,0.68901,0.68908,153399998.0
2005-02-14 10:42:00,0.68908,0.68908,0.68892,0.68892,135700001.0
2005-02-14 10:43:00,0.68898,0.68898,0.68887,0.68894,142300002.0
2005-02-14 10:44:00,0.68897,0.68897,0.68895,0.68897,64700001.0
2005-02-14 10:45:00,0.68895,0.68902,0.68894,0.68902,129499999.0
2005-02-14 10:46:00,0.68894,0.68906,0.68894,0.68905,79000001.0
2005-02-14 10:47:00,0.68908,0.68908,0.68901,0.68905,163099998.0
2005-02-14 10:48:00,0.68899,0.68905,0.68893,0.68905,171299998.0
2005-02-14 10:49:00,0.68898,0.68905,0.68893,0.68905,163000005.0
2005-02-14 10:50:00,0.689,0.68902,0.68892,0.68892,280799999.0
2005-02-14 10:51:00,0.68896,0.68899,0.68889,0.68889,173399995.0
2005-02-14 10:52:00,0.68888,0.68892,0.68887,0.68887,148799999.0
2005-02-14 10:53:00,0.6889,0.68892,0.68885,0.68885,102800000.0
2005-02-14 10:54:00,0.68892,0.68892,0.68885,0.68885,153399997.0
2005-02-14 10:55:00,0.68898,0.68898,0.6888,0.68896,297099999.0
2005-02-14 10:56:00,0.68893,0.68895,0.68885,0.68891,137900000.0
2005-02-14 10:57:00,0.68883,0.68885,0.68876,0.68877,106799999.0
2005-02-14 10:58:00,0.68878,0.68889,0.68876,0.68883,127300003.0
2005-02-14 10:59:00,0.68882,0.68885,0.68876,0.68883,106600001.0
2005-02-14 11:00:00,0.68884,0.68888,0.68874,0.68875,242199999.0
2005-02-14 11:01:00,0.68883,0.68888,0.68879,0.68879,77400001.0
2005-02-14 11:02:00,0.68884,0.68889,0.68884,0.68888,70100001.0
2005-02-14 11:03:00,0.68885,0.68908,0.68885,0.68902,221299999.0
2005-02-14 11:04:00,0.6891,0.68918,0.68909,0.68918,253400001.0
2005-02-14 11:05:00,0.68915,0.68923,0.68908,0.68921,211100002.0
2005-02-14 11:06:00,0.68926,0.68927,0.68908,0.68913,144500001.0
2005-02-14 11:07:00,0.6891,0.6892,0.6891,0.68913,176699999.0
2005-02-14 11:08:00,0.68918,0.68925,0.68918,0.68922,122200001.0
2005-02-14 11:09:00,0.68921,0.68924,0.68917,0.68917,144299996.0
2005-02-14 11:10:00,0.6892,0.68922,0.68915,0.6892,130699998.0
2005-02-14 11:11:00,0.68923,0.68923,0.68913,0.68913,132700001.0
2005-02-14 11:12:00,0.68925,0.68925,0.68916,0.68916,129600000.0
2005-02-14 11:13:00,0.68919,0.68922,0.68917,0.68917,167699999.0
2005-02-14 11:14:00,0.68922,0.68922,0.68901,0.68904,166600002.0
2005-02-14 11:15:00,0.68912,0.68912,0.68894,0.68904,72699998.0
2005-02-14 11:16:00,0.68901,0.68901,0.68878,0.68888,225199997.0
2005-02-14 11:17:00,0.6889,0.68893,0.68884,0.68884,134799998.0
2005-02-14 11:18:00,0.68894,0.68898,0.6889,0.68898,187700000.0
2005-02-14 11:19:00,0.68899,0.68903,0.68893,0.68897,232799999.0
2005-02-14 11:20:00,0.68892,0.68901,0.68892,0.68897,82900002.0
2005-02-14 11:21:00,0.689,0.68903,0.68895,0.68903,179199994.0
2005-02-14 11:22:00,0.68906,0.68909,0.68899,0.68899,181200000.0
2005-02-14 11:23:00,0.68899,0.68899,0.68882,0.68882,195600000.0
2005-02-14 11:24:00,0.68886,0.68886,0.68873,0.6888,111299997.0
2005-02-14 11:25:00,0.68886,0.68891,0.68883,0.68891,248100005.0
2005-02-14 11:26:00,0.6889,0.68901,0.68889,0.68901,235900004.0
2005-02-14 11:27:00,0.68894,0.68898,0.68892,0.68892,72200000.0
2005-02-14 11:28:00,0.68897,0.68904,0.68895,0.68895,248400001.0
2005-02-14 11:29:00,0.6889,0.68891,0.68878,0.68878,64700000.0
2005-02-14 11:30:00,0.68909,0.6891,0.68843,0.68906,208200001.0
2005-02-14 11:31:00,0.68907,0.68907,0.68877,0.68887,192500003.0
2005-02-14 11:32:00,0.68898,0.68902,0.68891,0.689,76199999.0
2005-02-14 11:33:00,0.68904,0.68912,0.68903,0.68903,165700004.0
2005-02-14 11:34:00,0.68912,0.68918,0.68907,0.6891,95700002.0
2005-02-14 11:35:00,0.68922,0.68922,0.68917,0.68921,245899998.0
2005-02-14 11:36:00,0.68923,0.68935,0.68923,0.6893,201599996.0
2005-02-14 11:37:00,0.6893,0.6894,0.6893,0.68936,146100001.0
2005-02-14 11:38:00,0.68938,0.6894,0.68932,0.68935,165099997.0
2005-02-14 11:39:00,0.68928,0.68934,0.68926,0.68934,173500001.0
2005-02-14 11:40:00,0.68936,0.68936,0.68932,0.68934,49100000.0
2005-02-14 11:41:00,0.68927,0.68933,0.68927,0.68933,12800000.0
2005-02-14 11:42:00,0.68926,0.68927,0.68924,0.68924,52499999.0
2005-02-14 11:43:00,0.68924,0.68924,0.68915,0.68915,133599996.0
2005-02-14 11:44:00,0.68919,0.68919,0.68913,0.68917,199100001.0
2005-02-14 11:45:00,0.68915,0.68915,0.68893,0.68901,125600002.0
2005-02-14 11:46:00,0.68888,0.68901,0.68888,0.68895,155099999.0
2005-02-14 11:47:00,0.68895,0.68895,0.68887,0.68893,199199998.0
2005-02-14 11:48:00,0.68895,0.689,0.68868,0.6887,128400001.0
2005-02-14 11:49:00,0.68872,0.68879,0.68867,0.68878,134600002.0
2005-02-14 11:50:00,0.68868,0.68876,0.68864,0.68868,148199998.0
2005-02-14 11:51:00,0.68858,0.68869,0.6885,0.6886,236999999.0
2005-02-14 11:52:00,0.68868,0.68868,0.68838,0.68844,140400002.0
2005-02-14 11:53:00,0.68834,0.68848,0.68828,0.68848,74000001.0
2005-02-14 11:54:00,0.68846,0.68854,0.68842,0.68842,119300001.0
2005-02-14 11:55:00,0.68847,0.68847,0.68832,0.68839,116600000.0
2005-02-14 11:56:00,0.68844,0.68857,0.68844,0.68856,58900001.0
2005-02-14 11:57:00,0.68863,0.68863,0.6885,0.6885,161599997.0
2005-02-14 11:58:00,0.68853,0.6886,0.6885,0.6885,160599999.0
2005-02-14 11:59:00,0.68848,0.68854,0.68836,0.68849,144600001.0
2005-02-14 12:00:00,0.68837,0.68842,0.68827,0.68829,340300000.0
2005-02-14 12:01:00,0.68837,0.68838,0.6882,0.6882,177499997.0
2005-02-14 12:02:00,0.68825,0.68825,0.68806,0.68808,90200001.0
2005-02-14 12:03:00,0.68812,0.68812,0.68805,0.6881,100499997.0
2005-02-14 12:04:00,0.68809,0.6881,0.68806,0.68807,50500000.0
2005-02-14 12:05:00,0.68805,0.68809,0.68801,0.68809,111100001.0
2005-02-14 12:06:00,0.6881,0.68817,0.6881,0.68814,99000003.0
2005-02-14 12:07:00,0.68821,0.68822,0.68811,0.68813,113300003.0
2005-02-14 12:08:00,0.68819,0.68823,0.68812,0.68823,168999997.0
2005-02-14 12:09:00,0.68824,0.68824,0.68814,0.68817,191799998.0
2005-02-14 12:10:00,0.68819,0.68822,0.68817,0.68817,69500000.0
2005-02-14 12:11:00,0.68819,0.68822,0.68807,0.68807,187100001.0
2005-02-14 12:12:00,0.68804,0.68808,0.688,0.68805,152900003.0
2005-02-14 12:13:00,0.68805,0.68809,0.68802,0.68809,123500004.0
2005-02-14 12:14:00,0.68807,0.68815,0.68807,0.68814,147700001.0
2005-02-14 12:15:00,0.68813,0.68813,0.68806,0.68811,74800000.0
2005-02-14 12:16:00,0.68817,0.68821,0.68815,0.68818,225200003.0
2005-02-14 12:17:00,0.68826,0.68826,0.68812,0.68819,63899998.0
2005-02-14 12:18:00,0.68822,0.68823,0.68813,0.68813,145399999.0
2005-02-14 12:19:00,0.68817,0.68821,0.68817,0.6882,47800000.0
2005-02-14 12:20:00,0.68822,0.68828,0.68822,0.68828,10400000.0
2005-02-14 12:21:00,0.68825,0.68825,0.68814,0.68814,242400001.0
2005-02-14 12:22:00,0.68817,0.68818,0.68815,0.68815,80599999.0
2005-02-14 12:23:00,0.68808,0.6881,0.68806,0.68807,80799999.0
2005-02-14 12:24:00,0.6881,0.6881,0.68801,0.68804,183400001.0
2005-02-14 12:25:00,0.68809,0.68814,0.68808,0.68809,130600000.0
2005-02-14 12:26:00,0.68808,0.68814,0.68808,0.68812,50999999.0
2005-02-14 12:27:00,0.68808,0.6882,0.68806,0.6882,266299995.0
2005-02-14 12:28:00,0.68821,0.68821,0.68816,0.68821,76500002.0
2005-02-14 12:29:00,0.6882,0.68823,0.68811,0.68818,165200000.0
2005-02-14 12:30:00,0.68822,0.68824,0.68814,0.68814,137499998.0
2005-02-14 12:31:00,0.68814,0.68814,0.68793,0.68793,139199998.0
2005-02-14 12:32:00,0.688,0.688,0.68795,0.68795,72300002.0
2005-02-14 12:33:00,0.68802,0.68802,0.6879,0.6879,182200003.0
2005-02-14 12:34:00,0.68794,0.68794,0.68782,0.68786,113500000.0
2005-02-14 12:35:00,0.68788,0.68788,0.68777,0.6878,125100000.0
2005-02-14 12:36:00,0.68782,0.68782,0.68766,0.68773,180299999.0
2005-02-14 12:37:00,0.68779,0.68789,0.68778,0.68784,118700003.0
2005-02-14 12:38:00,0.6878,0.68788,0.68769,0.68769,143199998.0
2005-02-14 12:39:00,0.68776,0.68776,0.68764,0.68773,82500001.0
2005-02-14 12:40:00,0.6877,0.68777,0.68768,0.68772,140200001.0
2005-02-14 12:41:00,0.68776,0.6878,0.6877,0.6877,154600002.0
2005-02-14 12:42:00,0.68781,0.68795,0.68779,0.68793,141500003.0
2005-02-14 12:43:00,0.68796,0.68796,0.68788,0.68788,139499997.0
2005-02-14 12:44:00,0.68785,0.68785,0.68767,0.68769,136700000.0
2005-02-14 12:45:00,0.68782,0.68782,0.68763,0.68763,60000001.0
2005-02-14 12:46:00,0.68768,0.68772,0.68762,0.68762,141400002.0
2005-02-14 12:47:00,0.68765,0.68765,0.68762,0.68765,133200001.0
2005-02-14 12:48:00,0.68773,0.68783,0.68769,0.6878,234499998.0
2005-02-14 12:49:00,0.68776,0.68782,0.68773,0.68778,263200001.0
2005-02-14 12:50:00,0.68784,0.68788,0.68782,0.68782,282000001.0
2005-02-14 12:51:00,0.68784,0.68793,0.68783,0.68786,292699995.0
2005-02-14 12:52:00,0.68788,0.68788,0.68777,0.68785,179999998.0
2005-02-14 12:53:00,0.68793,0.68799,0.68781,0.68799,97299999.0
2005-02-14 12:54:00,0.68794,0.68794,0.68794,0.68794,36800000.0
2005-02-14 12:55:00,0.68793,0.68796,0.68788,0.68792,209500000.0
2005-02-14 12:56:00,0.68794,0.68798,0.6879,0.6879,65799998.0
2005-02-14 12:57:00,0.68796,0.68796,0.68791,0.68791,67799999.0
2005-02-14 12:58:00,0.68789,0.68789,0.68783,0.68783,49100000.0
2005-02-14 12:59:00,0.68787,0.6879,0.68779,0.68783,297199995.0
2005-02-14 13:00:00,0.68794,0.68798,0.6879,0.6879,131799999.0
2005-02-14 13:01:00,0.68792,0.68794,0.68791,0.68791,70200000.0
2005-02-14 13:02:00,0.6879,0.68795,0.6879,0.68792,83900002.0
2005-02-14 13:03:00,0.68792,0.688,0.68792,0.68792,87600001.0
2005-02-14 13:04:00,0.68792,0.688,0.68788,0.68788,60700000.0
2005-02-14 13:05:00,0.68783,0.68783,0.68774,0.68774,46599998.0
2005-02-14 13:06:00,0.68774,0.68776,0.68765,0.68766,141799998.0
2005-02-14 13:07:00,0.6877,0.68775,0.68766,0.68767,273700004.0
2005-02-14 13:08:00,0.6877,0.68773,0.68761,0.68773,276699999.0
2005-02-14 13:09:00,0.68775,0.68778,0.6877,0.68775,106899999.0
2005-02-14 13:10:00,0.68766,0.68773,0.68765,0.68773,148200003.0
2005-02-14 13:11:00,0.68776,0.68776,0.68758,0.68758,94499996.0
2005-02-14 13:12:00,0.68766,0.68766,0.68747,0.68754,238100000.0
2005-02-14 13:13:00,0.68753,0.68757,0.6875,0.68756,91199999.0
2005-02-14 13:14:00,0.68754,0.68754,0.68743,0.68748,160399999.0
2005-02-14 13:15:00,0.68742,0.68752,0.68738,0.68742,243400001.0
2005-02-14 13:16:00,0.68736,0.68747,0.68736,0.68744,208399998.0
2005-02-14 13:17:00,0.68747,0.68747,0.6874,0.68745,231100004.0
2005-02-14 13:18:00,0.68741,0.68746,0.68741,0.68742,66800001.0
2005-02-14 13:19:00,0.68742,0.68745,0.68742,0.68745,62300000.0
2005-02-14 13:20:00,0.68743,0.6875,0.68742,0.6875,173400000.0
2005-02-14 13:21:00,0.68749,0.68755,0.68749,0.68755,141200002.0
2005-02-14 13:22:00,0.6876,0.6876,0.68747,0.6875,236099994.0
2005-02-14 13:23:00,0.68752,0.68758,0.68752,0.68755,185500002.0
2005-02-14 13:24:00,0.6875,0.68757,0.6875,0.68757,155900000.0
2005-02-14 13:25:00,0.68752,0.68754,0.68743,0.68743,187900002.0
2005-02-14 13:26:00,0.68746,0.68749,0.68737,0.68747,190599999.0
2005-02-14 13:27:00,0.68749,0.68758,0.68748,0.68758,209599996.0
2005-02-14 13:28:00,0.68748,0.68748,0.68734,0.68736,60600001.0
2005-02-14 13:29:00,0.68742,0.68744,0.68734,0.68734,164600005.0
2005-02-14 13:30:00,0.68744,0.68744,0.68737,0.68742,146399996.0
2005-02-14 13:31:00,0.68742,0.68742,0.6873,0.6873,130599996.0
2005-02-14 13:32:00,0.68734,0.68742,0.68734,0.68742,78700001.0
2005-02-14 13:33:00,0.6874,0.68746,0.6874,0.68743,116399999.0
2005-02-14 13:34:00,0.68748,0.68748,0.68738,0.68738,138399996.0
2005-02-14 13:35:00,0.68741,0.68747,0.68734,0.68734,173400001.0
2005-02-14 13:36:00,0.68744,0.68744,0.68735,0.68739,136499998.0
2005-02-14 13:37:00,0.68745,0.68745,0.68739,0.68741,51100001.0
2005-02-14 13:38:00,0.6874,0.6874,0.68727,0.68735,183899996.0
2005-02-14 13:39:00,0.68738,0.68744,0.68733,0.68733,113600000.0
2005-02-14 13:40:00,0.68742,0.68748,0.68742,0.68744,207099996.0
2005-02-14 13:41:00,0.6875,0.6875,0.68739,0.68739,40100000.0
2005-02-14 13:42:00,0.68748,0.68748,0.68739,0.68739,118699999.0
2005-02-14 13:43:00,0.68745,0.6875,0.68743,0.68743,161799998.0
2005-02-14 13:44:00,0.68748,0.68758,0.68748,0.68757,102300000.0
2005-02-14 13:45:00,0.68757,0.68758,0.6875,0.68751,159699998.0
2005-02-14 13:46:00,0.6875,0.68755,0.68749,0.68752,48100000.0
2005-02-14 13:47:00,0.68758,0.68759,0.68752,0.68755,217399998.0
2005-02-14 13:48:00,0.68756,0.68757,0.68746,0.68752,142199998.0
2005-02-14 13:49:00,0.6875,0.68754,0.68741,0.6875,120300002.0
2005-02-14 13:50:00,0.68744,0.68757,0.68744,0.68754,201300001.0
2005-02-14 13:51:00,0.68751,0.68754,0.68742,0.68742,247600003.0
2005-02-14 13:52:00,0.68737,0.68738,0.68728,0.68728,79500000.0
2005-02-14 13:53:00,0.68739,0.68739,0.6873,0.68735,161299997.0
2005-02-14 13:54:00,0.68738,0.68738,0.68728,0.68731,115800000.0
2005-02-14 13:55:00,0.68739,0.68739,0.68726,0.6873,187900002.0
2005-02-14 13:56:00,0.68727,0.68728,0.68721,0.68725,157000000.0
2005-02-14 13:57:00,0.68725,0.68731,0.6872,0.68725,262800000.0
2005-02-14 13:58:00,0.6873,0.68733,0.6873,0.68731,135599996.0
2005-02-14 13:59:00,0.6872,0.68728,0.6872,0.68725,121300002.0
2005-02-14 14:00:00,0.68723,0.68726,0.68712,0.68726,179700001.0
2005-02-14 14:01:00,0.68718,0.6872,0.68712,0.68713,165500002.0
2005-02-14 14:02:00,0.68716,0.68721,0.6871,0.68721,146800000.0
2005-02-14 14:03:00,0.68724,0.68724,0.68711,0.68715,184699996.0
2005-02-14 14:04:00,0.68714,0.68717,0.68713,0.68717,192500005.0
2005-02-14 14:05:00,0.68708,0.68708,0.68698,0.68698,194599998.0
2005-02-14 14:06:00,0.68707,0.68713,0.68698,0.68708,284999991.0
2005-02-14 14:07:00,0.68715,0.68715,0.68696,0.68705,286699999.0
2005-02-14 14:08:00,0.68708,0.6871,0.68702,0.68702,200199997.0
2005-02-14 14:09:00,0.68708,0.68714,0.68701,0.68701,140900001.0
2005-02-14 14:10:00,0.68708,0.68714,0.68702,0.68707,150699999.0
2005-02-14 14:11:00,0.68708,0.68708,0.68698,0.68702,227599999.0
2005-02-14 14:12:00,0.68702,0.68702,0.68691,0.68693,55500001.0
2005-02-14 14:13:00,0.68695,0.68696,0.68684,0.68696,145399997.0
2005-02-14 14:14:00,0.68693,0.68693,0.68685,0.68685,56300001.0
2005-02-14 14:15:00,0.68686,0.68691,0.68686,0.68691,110200000.0
2005-02-14 14:16:00,0.6869,0.68692,0.68685,0.68685,129499997.0
2005-02-14 14:17:00,0.68683,0.68688,0.68679,0.68682,232200000.0
2005-02-14 14:18:00,0.68683,0.68688,0.68675,0.68677,156500001.0
2005-02-14 14:19:00,0.68675,0.68685,0.68675,0.68685,96100000.0
2005-02-14 14:20:00,0.68688,0.68691,0.68678,0.68682,76900001.0
2005-02-14 14:21:00,0.68683,0.68699,0.6868,0.68695,137499999.0
2005-02-14 14:22:00,0.68693,0.68698,0.68689,0.68698,163900002.0
2005-02-14 14:23:00,0.68702,0.68705,0.68697,0.687,236800003.0
2005-02-14 14:24:00,0.68704,0.68711,0.68704,0.68707,92599999.0
2005-02-14 14:25:00,0.68713,0.68713,0.68699,0.68699,194600000.0
2005-02-14 14:26:00,0.68698,0.687,0.68697,0.687,163499998.0
2005-02-14 14:27:00,0.68703,0.68705,0.68695,0.68695,180099999.0
2005-02-14 14:28:00,0.68703,0.68703,0.68696,0.687,190400002.0
2005-02-14 14:29:00,0.68703,0.6871,0.68698,0.68704,156599999.0
2005-02-14 14:30:00,0.6871,0.68716,0.68707,0.68708,195400002.0
2005-02-14 14:31:00,0.68713,0.68716,0.68705,0.68705,112200002.0
2005-02-14 14:32:00,0.68711,0.68714,0.6871,0.6871,130700003.0
2005-02-14 14:33:00,0.68723,0.68727,0.68713,0.68713,169299997.0
2005-02-14 14:34:00,0.68723,0.68731,0.68723,0.6873,21700000.0
2005-02-14 14:35:00,0.68722,0.68729,0.6872,0.68723,170500001.0
2005-02-14 14:36:00,0.68723,0.68727,0.68718,0.68725,108200001.0
2005-02-14 14:37:00,0.6872,0.68726,0.6872,0.6872,102499999.0
2005-02-14 14:38:00,0.68724,0.6873,0.68724,0.68727,123900000.0
2005-02-14 14:39:00,0.68721,0.68727,0.68721,0.68722,151300003.0
2005-02-14 14:40:00,0.68722,0.68731,0.68722,0.68729,75699998.0
2005-02-14 14:41:00,0.68737,0.68739,0.68723,0.68727,174999999.0
2005-02-14 14:42:00,0.68731,0.6874,0.68723,0.68724,129500002.0
2005-02-14 14:43:00,0.68723,0.68724,0.68714,0.68714,92699999.0
2005-02-14 14:44:00,0.68724,0.68726,0.68715,0.68724,142700000.0
2005-02-14 14:45:00,0.68734,0.68734,0.68724,0.68728,110499999.0
2005-02-14 14:46:00,0.68737,0.68738,0.6873,0.68738,91600002.0
2005-02-14 14:47:00,0.68735,0.68735,0.68734,0.68734,10800000.0
2005-02-14 14:48:00,0.68737,0.68741,0.68736,0.68736,145200003.0
2005-02-14 14:49:00,0.68734,0.68741,0.68733,0.68741,113000002.0
2005-02-14 14:50:00,0.68739,0.68744,0.68733,0.68738,150300001.0
2005-02-14 14:51:00,0.68739,0.68743,0.68737,0.68737,80500000.0
2005-02-14 14:52:00,0.68742,0.68745,0.68737,0.68737,188899996.0
2005-02-14 14:53:00,0.68742,0.68742,0.68733,0.6874,240999998.0
2005-02-14 14:54:00,0.68742,0.68749,0.68742,0.68749,127700001.0
2005-02-14 14:55:00,0.68751,0.68753,0.68746,0.6875,169199999.0
2005-02-14 14:56:00,0.68749,0.68759,0.68745,0.68751,170800004.0
2005-02-14 14:57:00,0.68757,0.68757,0.68746,0.68746,87100000.0
2005-02-14 14:58:00,0.68751,0.68752,0.68748,0.6875,139099998.0
2005-02-14 14:59:00,0.68748,0.68754,0.68748,0.68754,141099999.0
2005-02-14 15:00:00,0.68747,0.68752,0.68746,0.6875,149500004.0
2005-02-14 15:01:00,0.68751,0.68752,0.68747,0.68749,93100000.0
2005-02-14 15:02:00,0.68748,0.68748,0.68737,0.68737,62100000.0
2005-02-14 15:03:00,0.68742,0.68749,0.68738,0.68738,104599998.0
2005-02-14 15:04:00,0.68738,0.68741,0.68737,0.68738,175900001.0
2005-02-14 15:05:00,0.68738,0.68742,0.68738,0.68739,75399999.0
2005-02-14 15:06:00,0.68741,0.68741,0.68733,0.68733,149199998.0
2005-02-14 15:07:00,0.68735,0.68738,0.68733,0.68735,112600002.0
2005-02-14 15:08:00,0.68731,0.68731,0.6872,0.6872,227100000.0
2005-02-14 15:09:00,0.68725,0.68731,0.68722,0.68722,92399999.0
2005-02-14 15:10:00,0.68718,0.68724,0.68712,0.68717,180300000.0
2005-02-14 15:11:00,0.68714,0.68718,0.68711,0.68718,141400000.0
2005-02-14 15:12:00,0.68717,0.68717,0.68706,0.68706,85200000.0
2005-02-14 15:13:00,0.68706,0.68706,0.68691,0.68695,173799997.0
2005-02-14 15:14:00,0.68692,0.68701,0.68692,0.68695,130899997.0
2005-02-14 15:15:00,0.68698,0.68698,0.68691,0.68695,77599998.0
2005-02-14 15:16:00,0.6869,0.68691,0.68684,0.68689,104299997.0
2005-02-14 15:17:00,0.68707,0.68709,0.687,0.687,178599998.0
2005-02-14 15:18:00,0.68698,0.68702,0.68695,0.687,64600002.0
2005-02-14 15:19:00,0.68697,0.68698,0.68693,0.68697,180100002.0
2005-02-14 15:20:00,0.68698,0.68701,0.68693,0.68694,133800002.0
2005-02-14 15:21:00,0.68698,0.68698,0.68687,0.68691,95199999.0
2005-02-14 15:22:00,0.68684,0.68687,0.68682,0.68682,22200000.0
2005-02-14 15:23:00,0.68679,0.68686,0.68672,0.68672,97600000.0
2005-02-14 15:24:00,0.68676,0.6868,0.68672,0.68675,213399998.0
2005-02-14 15:25:00,0.68681,0.68681,0.68669,0.68675,128499998.0
2005-02-14 15:26:00,0.6868,0.68683,0.68669,0.68672,103999999.0
2005-02-14 15:27:00,0.68661,0.68661,0.68647,0.68647,96799999.0
2005-02-14 15:28:00,0.68662,0.68666,0.68656,0.68662,127000002.0
2005-02-14 15:29:00,0.6866,0.6866,0.68644,0.68644,87400000.0
2005-02-14 15:30:00,0.68645,0.68649,0.68638,0.6864,94500000.0
2005-02-14 15:31:00,0.68649,0.68652,0.68648,0.68648,73800001.0
2005-02-14 15:32:00,0.68647,0.6865,0.68641,0.68643,96000002.0
2005-02-14 15:33:00,0.68643,0.68651,0.68638,0.68647,196800000.0
2005-02-14 15:34:00,0.68656,0.68656,0.68642,0.68642,52799998.0
2005-02-14 15:35:00,0.68649,0.68649,0.68641,0.68645,199499998.0
2005-02-14 15:36:00,0.68645,0.6865,0.68641,0.68645,203399998.0
2005-02-14 15:37:00,0.68643,0.6865,0.6864,0.6864,107600001.0
2005-02-14 15:38:00,0.68647,0.68654,0.68647,0.68648,77499999.0
2005-02-14 15:39:00,0.68652,0.68652,0.68645,0.68645,73500001.0
2005-02-14 15:40:00,0.68645,0.68662,0.68645,0.68662,134399998.0
2005-02-14 15:41:00,0.68655,0.68663,0.68655,0.68662,127399997.0
2005-02-14 15:42:00,0.68667,0.6867,0.68664,0.6867,103800001.0
2005-02-14 15:43:00,0.68666,0.68671,0.68662,0.68668,181199998.0
2005-02-14 15:44:00,0.68677,0.68677,0.68669,0.68674,150199999.0
2005-02-14 15:45:00,0.68681,0.68685,0.68678,0.68678,116100002.0
2005-02-14 15:46:00,0.68677,0.68678,0.68677,0.68678,22300000.0
2005-02-14 15:47:00,0.68676,0.68676,0.68666,0.68666,132000001.0
2005-02-14 15:48:00,0.68668,0.68672,0.68664,0.68664,143499998.0
2005-02-14 15:49:00,0.68669,0.6867,0.68654,0.68654,173300005.0
2005-02-14 15:50:00,0.68657,0.6866,0.68655,0.68659,96400001.0
2005-02-14 15:51:00,0.68654,0.6867,0.68654,0.6866,214900001.0
2005-02-14 15:52:00,0.68657,0.68663,0.68654,0.68662,243499999.0
2005-02-14 15:53:00,0.68661,0.68671,0.68661,0.68667,77500001.0
2005-02-14 15:54:00,0.68669,0.68684,0.68667,0.68682,84499998.0
2005-02-14 15:55:00,0.68687,0.68692,0.68678,0.68678,55100000.0
2005-02-14 15:56:00,0.68674,0.6868,0.6867,0.6867,195200000.0
2005-02-14 15:57:00,0.68682,0.68686,0.68676,0.68682,176900000.0
2005-02-14 15:58:00,0.6869,0.6869,0.68684,0.68684,57700001.0
2005-02-14 15:59:00,0.6868,0.6868,0.6868,0.6868,4800000.0
2005-02-14 16:00:00,0.68681,0.68685,0.6867,0.68674,148199999.0
2005-02-14 16:01:00,0.68674,0.68674,0.68663,0.6867,133800000.0
2005-02-14 16:02:00,0.68673,0.68678,0.68673,0.68674,139399998.0
2005-02-14 16:03:00,0.68678,0.6868,0.68677,0.68677,103200003.0
2005-02-14 16:04:00,0.68685,0.68685,0.68673,0.68674,75900000.0
2005-02-14 16:05:00,0.68676,0.68684,0.68674,0.68674,134000003.0
2005-02-14 16:06:00,0.68675,0.68682,0.68671,0.6868,223399999.0
2005-02-14 16:07:00,0.68685,0.68687,0.68675,0.68675,38400000.0
2005-02-14 16:08:00,0.68682,0.68682,0.68675,0.68681,130899998.0
2005-02-14 16:09:00,0.68681,0.68681,0.68659,0.68665,151100000.0
2005-02-14 16:10:00,0.68664,0.68666,0.68659,0.68659,91700000.0
2005-02-14 16:11:00,0.68652,0.68652,0.68641,0.68647,209000002.0
2005-02-14 16:12:00,0.68649,0.6865,0.68639,0.68639,121200001.0
2005-02-14 16:13:00,0.68639,0.68647,0.68636,0.68645,131600000.0
2005-02-14 16:14:00,0.68646,0.68647,0.68639,0.68639,75299998.0
2005-02-14 16:15:00,0.68643,0.68646,0.68638,0.68638,86599999.0
2005-02-14 16:16:00,0.68641,0.68649,0.68637,0.68646,156599998.0
2005-02-14 16:17:00,0.68646,0.68657,0.68646,0.68646,157000002.0
2005-02-14 16:18:00,0.68645,0.68652,0.68641,0.68645,182299994.0
2005-02-14 16:19:00,0.68648,0.68648,0.68632,0.68638,105499998.0
2005-02-14 16:20:00,0.68637,0.68641,0.68632,0.68634,149199999.0
2005-02-14 16:21:00,0.68635,0.68637,0.6863,0.6863,138799999.0
2005-02-14 16:22:00,0.68643,0.68643,0.68634,0.68635,139500001.0
2005-02-14 16:23:00,0.68637,0.68637,0.68628,0.68633,98299998.0
2005-02-14 16:24:00,0.68629,0.68632,0.68625,0.68627,183300001.0
2005-02-14 16:25:00,0.68628,0.68637,0.68628,0.68637,175399998.0
2005-02-14 16:26:00,0.6863,0.68635,0.68625,0.68635,158299998.0
2005-02-14 16:27:00,0.68633,0.68634,0.68623,0.68623,82799999.0
2005-02-14 16:28:00,0.68626,0.68642,0.68625,0.68635,220300003.0
2005-02-14 16:29:00,0.68642,0.68643,0.68633,0.68633,172600001.0
2005-02-14 16:30:00,0.68631,0.68636,0.68628,0.68635,147699997.0
2005-02-14 16:31:00,0.68628,0.68635,0.68627,0.68627,55900001.0
2005-02-14 16:32:00,0.68626,0.68634,0.68626,0.68634,116700002.0
2005-02-14 16:33:00,0.68628,0.68628,0.68615,0.6862,157100001.0
2005-02-14 16:34:00,0.68624,0.68624,0.68617,0.68623,193200004.0
2005-02-14 16:35:00,0.68627,0.68632,0.68624,0.68631,106600000.0
2005-02-14 16:36:00,0.68622,0.68632,0.68622,0.68624,132500001.0
2005-02-14 16:37:00,0.68624,0.6863,0.68623,0.68623,73000002.0
2005-02-14 16:38:00,0.68625,0.68627,0.68622,0.68622,140299999.0
2005-02-14 16:39:00,0.68622,0.68625,0.68614,0.68625,194800004.0
2005-02-14 16:40:00,0.6862,0.68625,0.68617,0.68625,136300001.0
2005-02-14 16:41:00,0.68625,0.68629,0.68625,0.68627,192299999.0
2005-02-14 16:42:00,0.6863,0.68639,0.6863,0.68636,71400001.0
2005-02-14 16:43:00,0.68623,0.68633,0.68622,0.68633,266399996.0
2005-02-14 16:44:00,0.6862,0.68621,0.68618,0.68618,132799997.0
2005-02-14 16:45:00,0.68612,0.68615,0.68606,0.68606,83800002.0
2005-02-14 16:46:00,0.68614,0.68615,0.68604,0.68607,129099999.0
2005-02-14 16:47:00,0.68601,0.6861,0.68601,0.68604,122000002.0
2005-02-14 16:48:00,0.68608,0.68608,0.68597,0.68597,186199998.0
2005-02-14 16:49:00,0.68598,0.68605,0.68597,0.68599,205200001.0
2005-02-14 16:50:00,0.68604,0.68614,0.68604,0.68608,130900001.0
2005-02-14 16:51:00,0.68614,0.68617,0.68606,0.68606,104400000.0
2005-02-14 16:52:00,0.68608,0.68618,0.68608,0.68612,174800004.0
2005-02-14 16:53:00,0.68612,0.68615,0.68607,0.68615,106700002.0
2005-02-14 16:54:00,0.68615,0.68617,0.6861,0.6861,163400000.0
2005-02-14 16:55:00,0.68617,0.68622,0.68615,0.68615,216900000.0
2005-02-14 16:56:00,0.68614,0.68621,0.68614,0.68617,177300001.0
2005-02-14 16:57:00,0.68624,0.68624,0.68616,0.68618,242000002.0
2005-02-14 16:58:00,0.68623,0.68623,0.68619,0.68621,177900004.0
2005-02-14 16:59:00,0.68622,0.68624,0.68604,0.68604,115400002.0
2005-02-14 17:00:00,0.68604,0.68604,0.68593,0.68593,121100002.0
2005-02-14 17:01:00,0.68589,0.68594,0.68585,0.6859,196099999.0
2005-02-14 17:02:00,0.68591,0.68595,0.68587,0.68587,188500001.0
2005-02-14 17:03:00,0.68586,0.68593,0.6858,0.6859,99500000.0
2005-02-14 17:04:00,0.68598,0.68603,0.68589,0.68589,47000000.0
2005-02-14 17:05:00,0.68588,0.68615,0.68588,0.68615,152299998.0
2005-02-14 17:06:00,0.68618,0.68622,0.68616,0.68619,191799997.0
2005-02-14 17:07:00,0.68619,0.68622,0.68614,0.6862,194700001.0
2005-02-14 17:08:00,0.68621,0.68621,0.68616,0.68617,96999998.0
2005-02-14 17:09:00,0.68617,0.68617,0.68607,0.68609,66900000.0
2005-02-14 17:10:00,0.68619,0.68619,0.68611,0.68618,148399999.0
2005-02-14 17:11:00,0.68621,0.68621,0.68612,0.68614,210200002.0
2005-02-14 17:12:00,0.68623,0.68625,0.68617,0.68625,147799999.0
2005-02-14 17:13:00,0.68622,0.68622,0.68609,0.68609,112500001.0
2005-02-14 17:14:00,0.68613,0.68614,0.68609,0.68612,130800000.0
2005-02-14 17:15:00,0.6862,0.68622,0.68617,0.68622,118300001.0
2005-02-14 17:16:00,0.68624,0.68624,0.68615,0.68617,151599997.0
2005-02-14 17:17:00,0.68618,0.68622,0.68614,0.68621,71500000.0
2005-02-14 17:18:00,0.68614,0.68615,0.68611,0.68615,148399998.0
2005-02-14 17:19:00,0.68617,0.68617,0.68605,0.68605,158599998.0
2005-02-14 17:20:00,0.68613,0.68613,0.68603,0.68603,177600001.0
2005-02-14 17:21:00,0.68611,0.68611,0.68604,0.68605,122799999.0
2005-02-14 17:22:00,0.68621,0.68622,0.68616,0.68616,78700001.0
2005-02-14 17:23:00,0.68613,0.68613,0.68607,0.6861,125599998.0
2005-02-14 17:24:00,0.68614,0.68614,0.686,0.68603,156200005.0
2005-02-14 17:25:00,0.68598,0.68602,0.68591,0.68602,122800000.0
2005-02-14 17:26:00,0.68598,0.686,0.68596,0.68599,114900000.0
2005-02-14 17:27:00,0.68604,0.68604,0.68592,0.68592,104799997.0
2005-02-14 17:28:00,0.68594,0.68596,0.6859,0.68593,152299999.0
2005-02-14 17:29:00,0.68588,0.68593,0.68574,0.68593,145299998.0
2005-02-14 17:30:00,0.68602,0.68602,0.68575,0.68587,172599998.0
2005-02-14 17:31:00,0.686,0.68605,0.68595,0.68605,139500000.0
2005-02-14 17:32:00,0.6861,0.68613,0.68608,0.6861,90900000.0
2005-02-14 17:33:00,0.68607,0.68612,0.68605,0.68605,143400001.0
2005-02-14 17:34:00,0.68606,0.68607,0.68604,0.68606,129200001.0
2005-02-14 17:35:00,0.6861,0.6861,0.68607,0.6861,112500004.0
2005-02-14 17:36:00,0.68612,0.68615,0.68605,0.68608,297099998.0
2005-02-14 17:37:00,0.68616,0.6862,0.68611,0.68614,159700002.0
2005-02-14 17:38:00,0.68617,0.68621,0.68613,0.6862,182599997.0
2005-02-14 17:39:00,0.68617,0.68622,0.68617,0.68617,61800000.0
2005-02-14 17:40:00,0.68616,0.68632,0.68615,0.68632,93399998.0
2005-02-14 17:41:00,0.68626,0.68635,0.68626,0.68627,39700000.0
2005-02-14 17:42:00,0.6863,0.68636,0.68627,0.68634,236999996.0
2005-02-14 17:43:00,0.68634,0.68648,0.68629,0.68638,273900001.0
2005-02-14 17:44:00,0.68644,0.68653,0.68642,0.68643,171999995.0
2005-02-14 17:45:00,0.68643,0.6865,0.68643,0.68648,146000000.0
2005-02-14 17:46:00,0.68647,0.68648,0.68643,0.68643,157599998.0
2005-02-14 17:47:00,0.68649,0.68663,0.68649,0.68663,119900003.0
2005-02-14 17:48:00,0.68658,0.68661,0.68648,0.68648,153800003.0
2005-02-14 17:49:00,0.68645,0.68651,0.68644,0.68646,218700002.0
2005-02-14 17:50:00,0.68647,0.68652,0.68639,0.68652,158499998.0
2005-02-14 17:51:00,0.68632,0.68646,0.68632,0.68638,215900000.0
2005-02-14 17:52:00,0.68646,0.68646,0.68627,0.68634,185700001.0
2005-02-14 17:53:00,0.68636,0.68649,0.68636,0.68639,153200001.0
2005-02-14 17:54:00,0.68647,0.68648,0.68641,0.68647,240799995.0
2005-02-14 17:55:00,0.68651,0.68664,0.68651,0.68663,120299998.0
2005-02-14 17:56:00,0.68657,0.68668,0.68655,0.68659,103400000.0
2005-02-14 17:57:00,0.68663,0.6867,0.68663,0.68667,108400000.0
2005-02-14 17:58:00,0.68673,0.68683,0.68672,0.6868,136300003.0
2005-02-14 17:59:00,0.68681,0.68696,0.68679,0.68695,228499999.0
2005-02-14 18:00:00,0.68687,0.68692,0.68672,0.68672,209300001.0
2005-02-14 18:01:00,0.68682,0.68682,0.68668,0.68668,1283800003.0
2005-02-14 18:02:00,0.68671,0.68671,0.68652,0.68652,1489799994.0
2005-02-14 18:03:00,0.6865,0.68663,0.6865,0.68652,1640299990.0
2005-02-14 18:04:00,0.68649,0.6866,0.68647,0.68658,709400005.0
2005-02-14 18:05:00,0.68653,0.68662,0.68649,0.68651,1188100011.0
2005-02-14 18:06:00,0.68653,0.6866,0.68645,0.68646,2033300000.0
2005-02-14 18:07:00,0.68649,0.6867,0.68649,0.68656,1995099989.0
2005-02-14 18:08:00,0.6861,0.6861,0.6861,0.6861,924199997.0
2005-02-14 18:09:00,0.68652,0.68661,0.68647,0.68661,924199997.0
2005-02-14 18:10:00,0.68655,0.68663,0.68648,0.68659,969600009.0
2005-02-14 18:11:00,0.68651,0.6866,0.68651,0.68658,1111300008.0
2005-02-14 18:12:00,0.6866,0.68661,0.68648,0.68648,690600001.0
2005-02-14 18:13:00,0.68652,0.68658,0.68645,0.68645,870299996.0
2005-02-14 18:14:00,0.68646,0.68651,0.68641,0.68642,1903499988.0
2005-02-14 18:15:00,0.68652,0.68657,0.68643,0.68647,1840800001.0
2005-02-14 18:16:00,0.68652,0.68661,0.68635,0.68635,1353699994.0
2005-02-14 18:17:00,0.68628,0.6864,0.68624,0.68624,822599999.0
2005-02-14 18:18:00,0.68623,0.68633,0.6862,0.68633,838799993.0
2005-02-14 18:19:00,0.68632,0.68643,0.68626,0.68638,766299997.0
2005-02-14 18:20:00,0.68645,0.68648,0.68637,0.68644,677000000.0
2005-02-14 18:21:00,0.68646,0.68653,0.68643,0.68649,808899994.0
2005-02-14 18:22:00,0.68654,0.68654,0.68646,0.68654,872700003.0
2005-02-14 18:23:00,0.68655,0.68659,0.68646,0.68646,1436999971.0
2005-02-14 18:24:00,0.6865,0.68654,0.68637,0.68642,911200001.0
2005-02-14 18:25:00,0.68646,0.68651,0.68636,0.68642,981899999.0
2005-02-14 18:26:00,0.68643,0.68647,0.68635,0.6864,1195099996.0
2005-02-14 18:27:00,0.6864,0.68646,0.68625,0.68625,890900001.0
2005-02-14 18:28:00,0.6863,0.68638,0.68625,0.68638,542300001.0
2005-02-14 18:29:00,0.68633,0.68633,0.68617,0.68632,948800009.0
2005-02-14 18:30:00,0.68633,0.68633,0.68609,0.68611,622299998.0
2005-02-14 18:31:00,0.6862,0.68626,0.68613,0.68621,467199998.0
2005-02-14 18:32:00,0.68628,0.68631,0.68611,0.68628,734799995.0
2005-02-14 18:33:00,0.68632,0.6864,0.68621,0.6864,946000004.0
2005-02-14 18:34:00,0.6863,0.68641,0.68625,0.68635,1044399993.0
2005-02-14 18:35:00,0.68634,0.68641,0.68621,0.68637,451199998.0
2005-02-14 18:36:00,0.68635,0.68644,0.68635,0.6864,182300001.0
2005-02-14 18:37:00,0.68643,0.68649,0.6863,0.68649,416700007.0
2005-02-14 18:38:00,0.6865,0.68654,0.68634,0.68634,261299999.0
2005-02-14 18:39:00,0.68642,0.68644,0.6863,0.68644,412800005.0
2005-02-14 18:40:00,0.68647,0.68647,0.68629,0.68639,443999990.0
2005-02-14 18:41:00,0.68629,0.68647,0.68629,0.68647,712399998.0
2005-02-14 18:42:00,0.68646,0.68646,0.6863,0.68637,426300001.0
2005-02-14 18:43:00,0.6865,0.6865,0.68635,0.68635,342200000.0
2005-02-14 18:44:00,0.68649,0.68649,0.68635,0.68635,701299997.0
2005-02-14 18:45:00,0.68638,0.68648,0.6863,0.68637,327400001.0
2005-02-14 18:46:00,0.68641,0.68645,0.68638,0.68638,151799998.0
2005-02-14 18:47:00,0.68642,0.68642,0.68622,0.68622,292700000.0
2005-02-14 18:48:00,0.68619,0.68636,0.68619,0.68635,467299998.0
2005-02-14 18:49:00,0.68628,0.68638,0.6862,0.68622,181500001.0
2005-02-14 18:50:00,0.68635,0.68635,0.68626,0.68626,129000001.0
2005-02-14 18:51:00,0.68637,0.68637,0.68622,0.68637,348999996.0
2005-02-14 18:52:00,0.68639,0.68639,0.68627,0.68634,226899998.0
2005-02-14 18:53:00,0.68635,0.68637,0.68627,0.68627,667400000.0
2005-02-14 18:54:00,0.68627,0.68631,0.68612,0.68625,326199995.0
2005-02-14 18:55:00,0.68624,0.68624,0.68608,0.68608,526000004.0
2005-02-14 18:56:00,0.6861,0.68641,0.6861,0.68632,350099999.0
2005-02-14 18:57:00,0.68638,0.68638,0.68605,0.68606,410500002.0
2005-02-14 18:58:00,0.68605,0.68619,0.68596,0.68605,1103400004.0
2005-02-14 18:59:00,0.68606,0.6862,0.68597,0.68607,685400007.0
2005-02-14 19:00:00,0.68606,0.68606,0.68583,0.68587,400100009.0
2005-02-14 19:01:00,0.68591,0.68596,0.68585,0.68596,138100003.0
2005-02-14 19:02:00,0.68597,0.68597,0.68582,0.68592,373300002.0
2005-02-14 19:03:00,0.68591,0.68597,0.68572,0.68574,531500002.0
2005-02-14 19:04:00,0.68595,0.68596,0.6859,0.6859,328600002.0
2005-02-14 19:05:00,0.68585,0.68594,0.68576,0.68594,491399998.0
2005-02-14 19:06:00,0.6859,0.68593,0.6858,0.68593,602900007.0
2005-02-14 19:07:00,0.68602,0.68603,0.68597,0.68597,268700005.0
2005-02-14 19:08:00,0.68593,0.68606,0.68587,0.68587,774099998.0
2005-02-14 19:09:00,0.68602,0.68605,0.68592,0.68599,559799999.0
2005-02-14 19:10:00,0.68591,0.68596,0.68579,0.68593,433300000.0
2005-02-14 19:11:00,0.68588,0.68591,0.68571,0.68591,161200002.0
2005-02-14 19:12:00,0.68587,0.68587,0.68576,0.68579,217799999.0
2005-02-14 19:13:00,0.68585,0.68595,0.6858,0.68591,333800005.0
2005-02-14 19:14:00,0.68591,0.68596,0.68585,0.68588,321500002.0
2005-02-14 19:15:00,0.6859,0.6859,0.68576,0.68582,493099993.0
2005-02-14 19:16:00,0.68585,0.68592,0.68579,0.68579,150100000.0
2005-02-14 19:17:00,0.68593,0.68593,0.68584,0.68593,398800000.0
2005-02-14 19:18:00,0.6859,0.6859,0.68579,0.68579,251500002.0
2005-02-14 19:19:00,0.68577,0.68593,0.68577,0.68578,563700005.0
2005-02-14 19:20:00,0.68591,0.68591,0.6858,0.68587,279299998.0
2005-02-14 19:21:00,0.68589,0.68597,0.68589,0.68593,234600004.0
2005-02-14 19:22:00,0.686,0.68603,0.68598,0.686,272399996.0
2005-02-14 19:23:00,0.68595,0.68598,0.6858,0.68598,437299997.0
2005-02-14 19:24:00,0.68602,0.68605,0.68591,0.68605,169600001.0
2005-02-14 19:25:00,0.68604,0.6861,0.68592,0.6861,207099997.0
2005-02-14 19:26:00,0.68612,0.68613,0.68607,0.68607,457899996.0
2005-02-14 19:27:00,0.68597,0.68607,0.68586,0.68593,790299999.0
2005-02-14 19:28:00,0.68592,0.68608,0.68592,0.68601,303699996.0
2005-02-14 19:29:00,0.68599,0.68604,0.68591,0.68604,534499999.0
2005-02-14 19:30:00,0.68603,0.68612,0.6859,0.68612,765399997.0
2005-02-14 19:31:00,0.68616,0.6862,0.68612,0.68619,905000000.0
2005-02-14 19:32:00,0.68619,0.68619,0.68603,0.68611,454399997.0
2005-02-14 19:33:00,0.68616,0.6862,0.68602,0.6862,411800004.0
2005-02-14 19:34:00,0.68625,0.68625,0.68623,0.68623,481600002.0
2005-02-14 19:35:00,0.68624,0.68624,0.68609,0.68623,648299998.0
2005-02-14 19:36:00,0.68626,0.68626,0.68606,0.68616,508900000.0
2005-02-14 19:37:00,0.68617,0.68631,0.68614,0.68614,245600000.0
2005-02-14 19:38:00,0.6861,0.68622,0.6861,0.68614,365400004.0
2005-02-14 19:39:00,0.68615,0.68621,0.68615,0.68617,919499999.0
2005-02-14 19:40:00,0.68613,0.68632,0.68612,0.68612,658199997.0
2005-02-14 19:41:00,0.68599,0.68617,0.68599,0.68603,440200002.0
2005-02-14 19:42:00,0.68616,0.68619,0.68604,0.68608,272200003.0
2005-02-14 19:43:00,0.68619,0.68622,0.68607,0.68608,69500000.0
2005-02-14 19:44:00,0.68613,0.68622,0.68609,0.68609,314900001.0
2005-02-14 19:45:00,0.68617,0.68619,0.68609,0.68617,188500001.0
2005-02-14 19:46:00,0.68618,0.68618,0.68613,0.68615,169799998.0
2005-02-14 19:47:00,0.68614,0.68622,0.6861,0.68622,301499998.0
2005-02-14 19:48:00,0.6862,0.6862,0.6861,0.68618,87799999.0
2005-02-14 19:49:00,0.68599,0.68614,0.68599,0.6861,218999997.0
2005-02-14 19:50:00,0.6861,0.68618,0.68599,0.68604,473700000.0
2005-02-14 19:51:00,0.68602,0.68609,0.68596,0.68608,388299998.0
2005-02-14 19:52:00,0.6861,0.68613,0.6861,0.6861,199400003.0
2005-02-14 19:53:00,0.68607,0.68607,0.68593,0.68593,104700000.0
2005-02-14 19:54:00,0.68597,0.6861,0.68597,0.6861,106900000.0
2005-02-14 19:55:00,0.6862,0.6862,0.68599,0.68599,124599999.0
2005-02-14 19:56:00,0.68602,0.68614,0.68602,0.68607,160100000.0
2005-02-14 19:57:00,0.68607,0.68614,0.68604,0.68605,499899997.0
2005-02-14 19:58:00,0.68596,0.68616,0.68596,0.68604,283000004.0
2005-02-14 19:59:00,0.68614,0.68616,0.68603,0.68609,512600003.0
2005-02-14 20:00:00,0.6862,0.6862,0.68603,0.68607,198999996.0
2005-02-14 20:01:00,0.6862,0.6862,0.68606,0.68607,174500001.0
2005-02-14 20:02:00,0.6861,0.68623,0.6861,0.68617,175500002.0
2005-02-14 20:03:00,0.68615,0.6862,0.68607,0.6862,198200003.0
2005-02-14 20:04:00,0.6862,0.6862,0.6862,0.6862,206700003.0
2005-02-14 20:05:00,0.6862,0.6862,0.68617,0.6862,186700000.0
2005-02-14 20:06:00,0.68612,0.68612,0.68604,0.6861,102200000.0
2005-02-14 20:07:00,0.6861,0.68619,0.68605,0.68605,192799997.0
2005-02-14 20:08:00,0.68615,0.68623,0.68606,0.68607,761100000.0
2005-02-14 20:09:00,0.68607,0.68625,0.68607,0.68625,176199997.0
2005-02-14 20:10:00,0.68626,0.68626,0.6861,0.68612,185400004.0
2005-02-14 20:11:00,0.68628,0.68634,0.68625,0.68625,229800001.0
2005-02-14 20:12:00,0.68625,0.68627,0.68617,0.68625,1054200006.0
2005-02-14 20:13:00,0.68628,0.68628,0.6862,0.68624,507300006.0
2005-02-14 20:14:00,0.68624,0.68624,0.68605,0.6862,456300006.0
2005-02-14 20:15:00,0.68623,0.68623,0.68605,0.68605,726899992.0
2005-02-14 20:16:00,0.68619,0.68619,0.68602,0.68615,582300004.0
2005-02-14 20:17:00,0.68621,0.68621,0.68614,0.68617,68699998.0
2005-02-14 20:18:00,0.68621,0.68627,0.6862,0.68622,347799995.0
2005-02-14 20:19:00,0.68627,0.68627,0.6862,0.68623,399100001.0
2005-02-14 20:20:00,0.68626,0.68626,0.6861,0.68613,500999997.0
2005-02-14 20:21:00,0.68616,0.68627,0.68616,0.68627,27900000.0
2005-02-14 20:22:00,0.68628,0.6863,0.68625,0.6863,123500001.0
2005-02-14 20:23:00,0.6863,0.68633,0.6863,0.6863,509599996.0
2005-02-14 20:24:00,0.68621,0.68624,0.68613,0.68613,386999992.0
2005-02-14 20:25:00,0.68611,0.68633,0.68611,0.68629,467400007.0
2005-02-14 20:26:00,0.6862,0.68635,0.68616,0.6863,844199998.0
2005-02-14 20:27:00,0.68628,0.68632,0.68616,0.6862,421500004.0
2005-02-14 20:28:00,0.68635,0.68642,0.68629,0.68635,531400002.0
2005-02-14 20:29:00,0.68625,0.68641,0.68625,0.68635,620700003.0
2005-02-14 20:30:00,0.68643,0.68649,0.68635,0.68636,1886999998.0
2005-02-14 20:31:00,0.68639,0.68639,0.68581,0.68622,1006000003.0
2005-02-14 20:32:00,0.68634,0.68644,0.68632,0.68643,1440899991.0
2005-02-14 20:33:00,0.68644,0.68644,0.6863,0.6864,262900002.0
2005-02-14 20:34:00,0.68637,0.68641,0.68627,0.68636,435200000.0
2005-02-14 20:35:00,0.68652,0.68652,0.68627,0.68643,344699998.0
2005-02-14 20:36:00,0.68644,0.68644,0.68624,0.68624,277800001.0
2005-02-14 20:37:00,0.68627,0.68639,0.68625,0.68625,640200001.0
2005-02-14 20:38:00,0.68616,0.68632,0.68589,0.68626,889699997.0
2005-02-14 20:39:00,0.6863,0.68635,0.6863,0.6863,452800003.0
2005-02-14 20:40:00,0.6863,0.68635,0.6863,0.68633,615699998.0
2005-02-14 20:41:00,0.68627,0.68627,0.68615,0.68616,470699999.0
2005-02-14 20:42:00,0.68615,0.68619,0.68615,0.68615,162900002.0
2005-02-14 20:43:00,0.68617,0.68629,0.68617,0.68629,561100005.0
2005-02-14 20:44:00,0.68628,0.6863,0.68617,0.6863,1056399998.0
2005-02-14 20:45:00,0.68633,0.68633,0.68616,0.6863,397700001.0
2005-02-14 20:46:00,0.68628,0.68628,0.6859,0.68628,307999997.0
2005-02-14 20:47:00,0.68633,0.68636,0.68616,0.68616,700099995.0
2005-02-14 20:48:00,0.68628,0.6863,0.68612,0.68612,820400002.0
2005-02-14 20:49:00,0.68634,0.68634,0.68621,0.68634,185799998.0
2005-02-14 20:50:00,0.68633,0.68641,0.68602,0.68639,1284300001.0
2005-02-14 20:51:00,0.68637,0.68637,0.68603,0.6863,501900001.0
2005-02-14 20:52:00,0.68645,0.68647,0.6864,0.68642,608500003.0
2005-02-14 20:53:00,0.68648,0.68648,0.68636,0.68644,779099987.0
2005-02-14 20:54:00,0.68653,0.68659,0.68629,0.68653,671899995.0
2005-02-14 20:55:00,0.68648,0.68648,0.68634,0.68634,424700007.0
2005-02-14 20:56:00,0.68633,0.68644,0.68627,0.6863,1139599991.0
2005-02-14 20:57:00,0.68627,0.68638,0.68623,0.68638,1080800001.0
2005-02-14 20:58:00,0.68639,0.6864,0.68627,0.68627,627600002.0
2005-02-14 20:59:00,0.68629,0.68634,0.68622,0.68622,1663899996.0
2005-02-14 21:00:00,0.68631,0.68637,0.68623,0.68637,1784700000.0
2005-02-14 21:01:00,0.6864,0.68644,0.68628,0.6864,1071900004.0
2005-02-14 21:02:00,0.68645,0.68645,0.6864,0.68642,529300000.0
2005-02-14 21:03:00,0.68643,0.68654,0.6864,0.68642,789800004.0
2005-02-14 21:04:00,0.68642,0.68643,0.6864,0.68642,491899996.0
2005-02-14 21:05:00,0.6864,0.68645,0.68638,0.68643,611400006.0
2005-02-14 21:06:00,0.6864,0.68641,0.6863,0.68635,614699996.0
2005-02-14 21:07:00,0.68634,0.68642,0.68634,0.68642,105100002.0
2005-02-14 21:08:00,0.68642,0.68642,0.68631,0.68634,243300002.0
2005-02-14 21:09:00,0.6865,0.68661,0.68636,0.68661,428999999.0
2005-02-14 21:10:00,0.6865,0.6866,0.68642,0.68652,151699999.0
2005-02-14 21:11:00,0.68653,0.68657,0.68642,0.68649,273599997.0
2005-02-14 21:12:00,0.68645,0.68645,0.68635,0.68641,49300001.0
2005-02-14 21:13:00,0.68643,0.68643,0.68628,0.68636,445500004.0
2005-02-14 21:14:00,0.6864,0.68643,0.6863,0.68642,611200005.0
2005-02-14 21:15:00,0.68643,0.6865,0.68628,0.68635,519300000.0
2005-02-14 21:16:00,0.68651,0.68652,0.68636,0.68652,391700004.0
2005-02-14 21:17:00,0.6865,0.68656,0.6864,0.68641,106000000.0
2005-02-14 21:18:00,0.68653,0.68657,0.68643,0.68657,91600001.0
2005-02-14 21:19:00,0.68656,0.68656,0.6864,0.68641,568500002.0
2005-02-14 21:20:00,0.68653,0.68657,0.68643,0.68654,1020700000.0
2005-02-14 21:21:00,0.68655,0.6866,0.68655,0.68657,353699998.0
2005-02-14 21:22:00,0.68658,0.68658,0.6864,0.6864,978499988.0
2005-02-14 21:23:00,0.68636,0.68643,0.68632,0.68633,141199997.0
2005-02-14 21:24:00,0.68646,0.68646,0.6863,0.68638,84400001.0
2005-02-14 21:25:00,0.68637,0.68648,0.68629,0.68636,241099997.0
2005-02-14 21:26:00,0.68641,0.68641,0.68596,0.68623,147499997.0
2005-02-14 21:27:00,0.68622,0.6865,0.68622,0.68637,194000000.0
2005-02-14 21:28:00,0.6865,0.68655,0.68637,0.68646,338100006.0
2005-02-14 21:29:00,0.68649,0.68649,0.6864,0.6864,123800000.0
2005-02-14 21:30:00,0.68639,0.6865,0.68638,0.6865,147799997.0
2005-02-14 21:31:00,0.68648,0.68654,0.68643,0.68648,193600002.0
2005-02-14 21:32:00,0.68644,0.6865,0.68639,0.68645,692900002.0
2005-02-14 21:33:00,0.68646,0.68652,0.68644,0.68644,358699998.0
2005-02-14 21:34:00,0.68644,0.68648,0.68644,0.68646,535899998.0
2005-02-14 21:35:00,0.68649,0.68649,0.68641,0.68643,294799999.0
2005-02-14 21:36:00,0.68649,0.68651,0.68645,0.68645,269799998.0
2005-02-14 21:37:00,0.6865,0.6865,0.68589,0.68631,315800004.0
2005-02-14 21:38:00,0.686,0.68629,0.686,0.68629,82400000.0
2005-02-14 21:39:00,0.68622,0.68627,0.6862,0.68627,127800003.0
2005-02-14 21:40:00,0.68615,0.68624,0.68609,0.68612,216499999.0
2005-02-14 21:41:00,0.68611,0.68611,0.68591,0.68603,125099999.0
2005-02-14 21:42:00,0.68621,0.68621,0.68608,0.68608,142799999.0
2005-02-14 21:43:00,0.68609,0.68622,0.68603,0.68621,284599999.0
2005-02-14 21:44:00,0.68621,0.68621,0.68586,0.68605,415800001.0
2005-02-14 21:45:00,0.686,0.68611,0.68593,0.68611,81099998.0
2005-02-14 21:46:00,0.68619,0.68621,0.68608,0.6862,258300003.0
2005-02-14 21:47:00,0.68624,0.68632,0.68618,0.68625,277799996.0
2005-02-14 21:48:00,0.6862,0.6862,0.68605,0.68605,92899996.0
2005-02-14 21:49:00,0.68617,0.68617,0.68597,0.68604,139700000.0
2005-02-14 21:50:00,0.68599,0.68618,0.68598,0.68617,212499998.0
2005-02-14 21:51:00,0.68614,0.68615,0.68586,0.68607,214200005.0
2005-02-14 21:52:00,0.6862,0.68622,0.68615,0.68615,204300004.0
2005-02-14 21:53:00,0.68621,0.68621,0.68593,0.68607,88500001.0
2005-02-14 21:54:00,0.68619,0.6862,0.68594,0.6862,192100002.0
2005-02-14 21:55:00,0.6862,0.6862,0.68601,0.68606,210200000.0
2005-02-14 21:56:00,0.68603,0.68609,0.68597,0.68602,148100003.0
2005-02-14 21:57:00,0.686,0.68612,0.68596,0.68596,349699999.0
2005-02-14 21:58:00,0.68603,0.68608,0.68593,0.68593,66400000.0
2005-02-14 21:59:00,0.68595,0.68603,0.6859,0.6859,435100000.0
2005-02-14 22:00:00,0.68599,0.68599,0.68582,0.68582,169099997.0
2005-02-14 22:01:00,0.68602,0.68609,0.68582,0.68606,244899998.0
2005-02-14 22:02:00,0.68607,0.68608,0.686,0.686,436800006.0
2005-02-14 22:03:00,0.68598,0.68598,0.68583,0.68593,509199995.0
2005-02-14 22:04:00,0.68598,0.68604,0.68588,0.68601,205499997.0
2005-02-14 22:05:00,0.68597,0.68602,0.68595,0.68602,135999997.0
2005-02-14 22:06:00,0.68602,0.68604,0.68594,0.68602,128300000.0
2005-02-14 22:07:00,0.68597,0.68601,0.68586,0.68601,158800000.0
2005-02-14 22:08:00,0.68603,0.68612,0.68602,0.68602,171700001.0
2005-02-14 22:09:00,0.68597,0.68618,0.68592,0.68618,134900001.0
2005-02-14 22:10:00,0.68617,0.6863,0.68608,0.68629,131400005.0
2005-02-14 22:11:00,0.68624,0.68639,0.6862,0.68637,81200001.0
2005-02-14 22:12:00,0.68639,0.68639,0.68621,0.68633,540400000.0
2005-02-14 22:13:00,0.68636,0.68641,0.68635,0.68641,160000001.0
2005-02-14 22:14:00,0.68643,0.68645,0.68642,0.68645,96700001.0
2005-02-14 22:15:00,0.68643,0.68646,0.68636,0.68637,445800000.0
2005-02-14 22:16:00,0.68641,0.68643,0.68634,0.68641,549499997.0
2005-02-14 22:17:00,0.6864,0.6864,0.68627,0.68635,98399998.0
2005-02-14 22:18:00,0.68644,0.68644,0.68642,0.68642,51100001.0
2005-02-14 22:19:00,0.68641,0.68642,0.68639,0.68642,124100003.0
2005-02-14 22:20:00,0.68627,0.68642,0.68623,0.68642,82300002.0
2005-02-14 22:21:00,0.68645,0.68645,0.68636,0.68636,331200001.0
2005-02-14 22:22:00,0.68645,0.68645,0.68636,0.6864,418600004.0
2005-02-14 22:23:00,0.68639,0.6864,0.68612,0.68614,311600001.0
2005-02-14 22:24:00,0.68599,0.68632,0.68599,0.6863,155499998.0
2005-02-14 22:25:00,0.68631,0.6864,0.68631,0.68637,366599994.0
2005-02-14 22:26:00,0.68624,0.68638,0.68622,0.68635,373499999.0
2005-02-14 22:27:00,0.6864,0.6864,0.68627,0.68635,227800004.0
2005-02-14 22:28:00,0.68641,0.68645,0.68632,0.68643,149199998.0
2005-02-14 22:29:00,0.68648,0.68648,0.6863,0.68638,270599996.0
2005-02-14 22:30:00,0.68644,0.68647,0.68643,0.68643,137400003.0
2005-02-14 22:31:00,0.68646,0.68646,0.68636,0.68636,117199997.0
2005-02-14 22:32:00,0.68636,0.68636,0.6863,0.6863,215599999.0
2005-02-14 22:33:00,0.6863,0.6864,0.6863,0.68634,246399996.0
2005-02-14 22:34:00,0.68632,0.68632,0.68604,0.68615,339600000.0
2005-02-14 22:35:00,0.68606,0.68618,0.68599,0.68606,231399994.0
2005-02-14 22:36:00,0.68622,0.68627,0.68613,0.68627,93600001.0
2005-02-14 22:37:00,0.68629,0.68629,0.68612,0.68618,499399994.0
2005-02-14 22:38:00,0.68618,0.68618,0.68607,0.68607,21700000.0
2005-02-14 22:39:00,0.68602,0.68607,0.68601,0.68602,275100006.0
2005-02-14 22:40:00,0.68618,0.68619,0.68601,0.68612,489100004.0
2005-02-14 22:41:00,0.68613,0.68621,0.68603,0.68621,194000002.0
2005-02-14 22:42:00,0.68621,0.68627,0.68621,0.68622,267600003.0
2005-02-14 22:43:00,0.68624,0.68627,0.68608,0.68627,148700002.0
2005-02-14 22:44:00,0.68624,0.68624,0.68608,0.6861,130200000.0
2005-02-14 22:45:00,0.68628,0.68628,0.68622,0.68625,171600000.0
2005-02-14 22:46:00,0.68627,0.6863,0.68625,0.68625,67000000.0
2005-02-14 22:47:00,0.6863,0.68632,0.68625,0.68625,148500004.0
2005-02-14 22:48:00,0.68622,0.68625,0.68602,0.68602,363700005.0
2005-02-14 22:49:00,0.68623,0.68623,0.68604,0.68604,199800002.0
2005-02-14 22:50:00,0.68615,0.68615,0.68601,0.68605,134800000.0
2005-02-14 22:51:00,0.68613,0.68617,0.68612,0.68617,54299998.0
2005-02-14 22:52:00,0.68614,0.68614,0.68602,0.68602,41500000.0
2005-02-14 22:53:00,0.68605,0.6862,0.68605,0.68617,144100000.0
2005-02-14 22:54:00,0.68618,0.68631,0.68607,0.68607,233000005.0
2005-02-14 22:55:00,0.68616,0.68616,0.68607,0.68607,95200000.0
2005-02-14 22:56:00,0.68608,0.68616,0.68607,0.68616,106899999.0
2005-02-14 22:57:00,0.68614,0.68614,0.68604,0.68614,171500000.0
2005-02-14 22:58:00,0.68608,0.68615,0.68605,0.68613,322900002.0
2005-02-14 22:59:00,0.68612,0.68612,0.68596,0.68596,163300001.0
2005-02-14 23:00:00,0.68587,0.68622,0.68587,0.68616,177499999.0
2005-02-14 23:01:00,0.68614,0.68614,0.68613,0.68613,140799998.0
2005-02-14 23:02:00,0.68608,0.6861,0.68601,0.6861,120200002.0
2005-02-14 23:03:00,0.6861,0.6861,0.68599,0.68605,190700001.0
2005-02-14 23:04:00,0.68598,0.68604,0.68591,0.68597,110800003.0
2005-02-14 23:05:00,0.68618,0.6862,0.68609,0.68609,78100002.0
2005-02-14 23:06:00,0.68616,0.68616,0.68601,0.68612,181900000.0
2005-02-14 23:07:00,0.68601,0.68609,0.68588,0.68609,91199998.0
2005-02-14 23:08:00,0.68585,0.68612,0.68585,0.68607,247300001.0
2005-02-14 23:09:00,0.68614,0.68619,0.68612,0.68615,284199995.0
2005-02-14 23:10:00,0.6859,0.68618,0.6859,0.68593,202900004.0
2005-02-14 23:11:00,0.686,0.68616,0.6859,0.68607,181399998.0
2005-02-14 23:12:00,0.68603,0.68623,0.68598,0.68623,67300000.0
2005-02-14 23:13:00,0.68612,0.68613,0.68606,0.68613,104099998.0
2005-02-14 23:14:00,0.68613,0.68615,0.68607,0.68609,126000000.0
2005-02-14 23:15:00,0.68616,0.68623,0.68608,0.68623,57300000.0
2005-02-14 23:16:00,0.68623,0.68623,0.68606,0.68609,186200006.0
2005-02-14 23:17:00,0.68614,0.68631,0.68605,0.68631,167299997.0
2005-02-14 23:18:00,0.68627,0.68627,0.68606,0.68624,142100003.0
2005-02-14 23:19:00,0.68634,0.68639,0.68612,0.68626,178500002.0
2005-02-14 23:20:00,0.68628,0.68631,0.68616,0.68625,134400000.0
2005-02-14 23:21:00,0.68622,0.68633,0.68622,0.68633,36700000.0
2005-02-14 23:22:00,0.6861,0.68635,0.6861,0.68629,113600001.0
2005-02-14 23:23:00,0.68626,0.68632,0.68614,0.68615,156500001.0
2005-02-14 23:24:00,0.68623,0.68633,0.68585,0.68628,147199999.0
2005-02-14 23:25:00,0.68645,0.68645,0.68632,0.68636,121300002.0
2005-02-14 23:26:00,0.68629,0.68648,0.68629,0.68648,104300001.0
2005-02-14 23:27:00,0.68638,0.68638,0.68608,0.68619,158600001.0
2005-02-14 23:28:00,0.68632,0.68642,0.68624,0.68635,164200002.0
2005-02-14 23:29:00,0.6864,0.68643,0.68631,0.68638,200500000.0
2005-02-14 23:30:00,0.68631,0.68649,0.68631,0.68636,118399999.0
2005-02-14 23:31:00,0.6864,0.6865,0.68637,0.68638,130099996.0
2005-02-14 23:32:00,0.68639,0.68648,0.68639,0.68648,120899999.0
2005-02-14 23:33:00,0.68653,0.68653,0.68645,0.6865,89500003.0
2005-02-14 23:34:00,0.68652,0.68655,0.68636,0.68636,130199999.0
2005-02-14 23:35:00,0.68659,0.6866,0.68652,0.68655,194900003.0
2005-02-14 23:36:00,0.68652,0.68652,0.6865,0.6865,83599999.0
2005-02-14 23:37:00,0.68656,0.68656,0.68639,0.68651,106800001.0
2005-02-14 23:38:00,0.68654,0.68659,0.68639,0.68639,123400000.0
2005-02-14 23:39:00,0.68656,0.68656,0.68647,0.68652,120800001.0
2005-02-14 23:40:00,0.68657,0.68659,0.6865,0.68659,149900003.0
2005-02-14 23:41:00,0.68659,0.68666,0.68647,0.68658,255799997.0
2005-02-14 23:42:00,0.68664,0.68666,0.68654,0.68666,136400003.0
2005-02-14 23:43:00,0.6867,0.6867,0.68659,0.68665,162000000.0
2005-02-14 23:44:00,0.68667,0.68681,0.6866,0.68667,123900001.0
2005-02-14 23:45:00,0.68673,0.68681,0.68672,0.68672,102800001.0
2005-02-14 23:46:00,0.68669,0.6868,0.68668,0.6868,150100002.0
2005-02-14 23:47:00,0.6868,0.68681,0.68672,0.68681,118199998.0
2005-02-14 23:48:00,0.68682,0.68687,0.68671,0.68687,92699999.0
2005-02-14 23:49:00,0.68683,0.6869,0.68675,0.6869,39900000.0
2005-02-14 23:50:00,0.68683,0.68698,0.68675,0.68698,221800001.0
2005-02-14 23:51:00,0.68704,0.68704,0.68685,0.68699,174500003.0
2005-02-14 23:52:00,0.68702,0.68711,0.68688,0.68688,82200000.0
2005-02-14 23:53:00,0.68686,0.68702,0.68686,0.68702,224200001.0
2005-02-14 23:54:00,0.6871,0.6871,0.68702,0.68703,154000000.0
2005-02-14 23:55:00,0.68704,0.68711,0.68703,0.6871,161900001.0
2005-02-14 23:56:00,0.68706,0.68706,0.68697,0.68697,162300005.0
2005-02-14 23:57:00,0.68709,0.68709,0.68702,0.68702,142199997.0
2005-02-14 23:58:00,0.68707,0.6871,0.68676,0.68676,129699997.0
2005-02-14 23:59:00,0.68702,0.68708,0.68702,0.68708,55299999.0
2005-02-15 00:00:00,0.68705,0.68712,0.68702,0.68702,63099999.0
2005-02-15 00:01:00,0.68705,0.68711,0.68705,0.68709,138900001.0
2005-02-15 00:02:00,0.68705,0.68705,0.68705,0.68705,55200002.0
2005-02-15 00:03:00,0.68703,0.6871,0.68698,0.6871,145499996.0
2005-02-15 00:04:00,0.68702,0.68718,0.68702,0.68718,48800001.0
2005-02-15 00:05:00,0.68717,0.68717,0.68689,0.68699,81000002.0
2005-02-15 00:06:00,0.68721,0.68724,0.68709,0.68724,165199999.0
2005-02-15 00:07:00,0.68724,0.68726,0.68708,0.68708,134199997.0
2005-02-15 00:08:00,0.68706,0.6872,0.68704,0.68704,68200000.0
2005-02-15 00:09:00,0.68719,0.68719,0.68708,0.68712,118699999.0
2005-02-15 00:10:00,0.68727,0.68729,0.68702,0.68712,192799998.0
2005-02-15 00:11:00,0.68713,0.68725,0.6871,0.68725,184599998.0
2005-02-15 00:12:00,0.68727,0.68727,0.68709,0.68723,104200000.0
2005-02-15 00:13:00,0.68723,0.68723,0.68714,0.68721,170199995.0
2005-02-15 00:14:00,0.68717,0.68726,0.6871,0.68717,272699999.0
2005-02-15 00:15:00,0.68723,0.68728,0.68713,0.68728,121700002.0
2005-02-15 00:16:00,0.6871,0.68727,0.6871,0.68717,113500001.0
2005-02-15 00:17:00,0.68699,0.6872,0.68699,0.6872,131999999.0
2005-02-15 00:18:00,0.68704,0.68713,0.68704,0.68713,136199999.0
2005-02-15 00:19:00,0.68717,0.68717,0.68701,0.68709,253500000.0
2005-02-15 00:20:00,0.68715,0.68717,0.68692,0.68702,130300003.0
2005-02-15 00:21:00,0.68708,0.68708,0.68694,0.68706,106099998.0
2005-02-15 00:22:00,0.68712,0.68718,0.6871,0.68718,72000002.0
2005-02-15 00:23:00,0.6872,0.68726,0.68704,0.68704,129900000.0
2005-02-15 00:24:00,0.68715,0.68715,0.6871,0.68712,172300003.0
2005-02-15 00:25:00,0.6871,0.68717,0.68702,0.68703,213399998.0
2005-02-15 00:26:00,0.68717,0.68717,0.68712,0.68712,126999999.0
2005-02-15 00:27:00,0.68712,0.68712,0.68694,0.68707,103300002.0
2005-02-15 00:28:00,0.68707,0.6871,0.68703,0.68705,149700001.0
2005-02-15 00:29:00,0.68712,0.68712,0.68703,0.68703,122200002.0
2005-02-15 00:30:00,0.6871,0.68713,0.68708,0.68713,38899999.0
2005-02-15 00:31:00,0.68711,0.68712,0.68711,0.68712,50900000.0
2005-02-15 00:32:00,0.68712,0.68714,0.6871,0.68713,86600000.0
2005-02-15 00:33:00,0.68709,0.68713,0.68708,0.68712,37500000.0
2005-02-15 00:34:00,0.68703,0.68707,0.68698,0.68698,230999999.0
2005-02-15 00:35:00,0.68705,0.68712,0.68705,0.68712,118700003.0
2005-02-15 00:36:00,0.68708,0.68708,0.68707,0.68707,49800001.0
2005-02-15 00:37:00,0.68701,0.68701,0.68689,0.687,192099996.0
2005-02-15 00:38:00,0.68704,0.68705,0.68704,0.68705,96700001.0
2005-02-15 00:39:00,0.68703,0.68707,0.68703,0.68707,30000001.0
2005-02-15 00:40:00,0.68708,0.68709,0.68702,0.68702,121100002.0
2005-02-15 00:41:00,0.687,0.68704,0.68687,0.68704,315299994.0
2005-02-15 00:42:00,0.687,0.687,0.68699,0.68699,58999998.0
2005-02-15 00:43:00,0.68691,0.68691,0.68689,0.68689,50400001.0
2005-02-15 00:44:00,0.68698,0.68699,0.68688,0.6869,136800002.0
2005-02-15 00:45:00,0.68698,0.68704,0.68688,0.68688,193899997.0
2005-02-15 00:46:00,0.68689,0.68703,0.68689,0.68703,96099998.0
2005-02-15 00:47:00,0.68704,0.68709,0.68704,0.68709,74299999.0
2005-02-15 00:48:00,0.68702,0.68703,0.68693,0.68703,147699997.0
2005-02-15 00:49:00,0.6871,0.6871,0.68684,0.68684,187200001.0
2005-02-15 00:50:00,0.68702,0.68702,0.68683,0.68697,159500002.0
2005-02-15 00:51:00,0.68712,0.68712,0.68701,0.68707,168799999.0
2005-02-15 00:52:00,0.68708,0.68708,0.687,0.687,36700000.0
2005-02-15 00:53:00,0.68706,0.68706,0.68696,0.68696,103400000.0
2005-02-15 00:54:00,0.68697,0.68705,0.68697,0.68704,119099999.0
2005-02-15 00:55:00,0.68717,0.6872,0.68705,0.68705,185500003.0
2005-02-15 00:56:00,0.68707,0.68712,0.68707,0.68709,63799998.0
2005-02-15 00:57:00,0.68707,0.68713,0.68707,0.68713,157700003.0
2005-02-15 00:58:00,0.68721,0.6873,0.68707,0.68707,166799995.0
2005-02-15 00:59:00,0.68705,0.68705,0.68702,0.68702,8800000.0
2005-02-15 01:00:00,0.68694,0.68709,0.68694,0.68709,83300002.0
2005-02-15 01:01:00,0.68711,0.68711,0.68699,0.68699,11200000.0
2005-02-15 01:02:00,0.68707,0.68707,0.68693,0.68704,261900002.0
2005-02-15 01:03:00,0.68702,0.6871,0.68687,0.68707,223100002.0
2005-02-15 01:04:00,0.68708,0.68711,0.68699,0.68711,123999999.0
2005-02-15 01:05:00,0.68723,0.68726,0.68707,0.68723,198800003.0
2005-02-15 01:06:00,0.6871,0.6871,0.68699,0.68708,124999998.0
2005-02-15 01:07:00,0.68707,0.68712,0.68702,0.68702,109299998.0
2005-02-15 01:08:00,0.68685,0.68707,0.68685,0.68703,159300001.0
2005-02-15 01:09:00,0.6871,0.6871,0.68705,0.68708,133100004.0
2005-02-15 01:10:00,0.68708,0.68708,0.68694,0.68705,241000001.0
2005-02-15 01:11:00,0.68708,0.68712,0.68708,0.6871,145400003.0
2005-02-15 01:12:00,0.68707,0.6871,0.68705,0.68708,124400000.0
2005-02-15 01:13:00,0.68712,0.68712,0.6871,0.6871,165500002.0
2005-02-15 01:14:00,0.68708,0.6871,0.68705,0.68708,177800001.0
2005-02-15 01:15:00,0.68705,0.6871,0.68705,0.68708,129499998.0
2005-02-15 01:16:00,0.68687,0.68719,0.68687,0.68719,97500002.0
2005-02-15 01:17:00,0.6871,0.6871,0.68707,0.68707,40100000.0
2005-02-15 01:18:00,0.68705,0.6871,0.68705,0.6871,109699996.0
2005-02-15 01:19:00,0.68708,0.68709,0.68703,0.68709,205300000.0
2005-02-15 01:20:00,0.68706,0.68706,0.68687,0.68695,105000000.0
2005-02-15 01:21:00,0.68679,0.68705,0.68679,0.68705,63799999.0
2005-02-15 01:22:00,0.68704,0.68704,0.68689,0.68694,89300002.0
2005-02-15 01:23:00,0.68695,0.687,0.68689,0.687,253299999.0
2005-02-15 01:24:00,0.68703,0.68703,0.68698,0.687,126799998.0
2005-02-15 01:25:00,0.68706,0.68706,0.68705,0.68705,14400000.0
2005-02-15 01:26:00,0.68706,0.68706,0.6869,0.68693,124900002.0
2005-02-15 01:27:00,0.68692,0.68697,0.68685,0.68697,138799998.0
2005-02-15 01:28:00,0.68703,0.68703,0.68693,0.68703,77200000.0
2005-02-15 01:29:00,0.68704,0.68704,0.6869,0.68696,95100000.0
2005-02-15 01:30:00,0.68696,0.68697,0.68696,0.68697,87099998.0
2005-02-15 01:31:00,0.68694,0.68699,0.68689,0.68692,203700001.0
2005-02-15 01:32:00,0.68702,0.68704,0.68688,0.68692,159400002.0
2005-02-15 01:33:00,0.68696,0.687,0.68691,0.68695,128400001.0
2005-02-15 01:34:00,0.68697,0.68705,0.68697,0.68705,119699997.0
2005-02-15 01:35:00,0.68708,0.68708,0.68695,0.68703,174000006.0
2005-02-15 01:36:00,0.68717,0.68719,0.68715,0.68716,65499998.0
2005-02-15 01:37:00,0.68718,0.68718,0.68706,0.68717,120900000.0
2005-02-15 01:38:00,0.68715,0.68719,0.68695,0.68695,127700004.0
2005-02-15 01:39:00,0.68714,0.68715,0.687,0.68715,76000001.0
2005-02-15 01:40:00,0.6871,0.6871,0.68699,0.68706,101200001.0
2005-02-15 01:41:00,0.68713,0.68717,0.68708,0.68708,66000000.0
2005-02-15 01:42:00,0.68702,0.68703,0.68691,0.68703,185699999.0
2005-02-15 01:43:00,0.68708,0.68708,0.6869,0.68703,177700003.0
2005-02-15 01:44:00,0.68707,0.68708,0.687,0.68707,168399999.0
2005-02-15 01:45:00,0.68712,0.68712,0.68695,0.68705,202900002.0
2005-02-15 01:46:00,0.68699,0.68709,0.68699,0.68704,195399999.0
2005-02-15 01:47:00,0.6871,0.68712,0.6871,0.68712,32000000.0
2005-02-15 01:48:00,0.68706,0.68711,0.68696,0.68711,113800002.0
2005-02-15 01:49:00,0.68707,0.68708,0.687,0.68708,76699998.0
2005-02-15 01:50:00,0.68705,0.6871,0.687,0.687,229900003.0
2005-02-15 01:51:00,0.68724,0.68729,0.6871,0.6871,177600000.0
2005-02-15 01:52:00,0.68717,0.68717,0.68707,0.68707,86800000.0
2005-02-15 01:53:00,0.68705,0.68716,0.68705,0.68708,141400003.0
2005-02-15 01:54:00,0.68704,0.68719,0.68703,0.68719,297300002.0
2005-02-15 01:55:00,0.68709,0.68718,0.68708,0.68718,85300001.0
2005-02-15 01:56:00,0.68718,0.68718,0.68701,0.68701,122899999.0
2005-02-15 01:57:00,0.68715,0.68719,0.68703,0.68703,160799998.0
2005-02-15 01:58:00,0.68704,0.68704,0.68691,0.68696,156600000.0
2005-02-15 01:59:00,0.687,0.68707,0.687,0.687,55400001.0
2005-02-15 02:00:00,0.68711,0.68715,0.68693,0.68693,77200002.0
2005-02-15 02:01:00,0.68718,0.68718,0.68697,0.68697,221299995.0
2005-02-15 02:02:00,0.68708,0.68708,0.68689,0.68695,129799998.0
2005-02-15 02:03:00,0.68697,0.68705,0.68697,0.68705,51000000.0
2005-02-15 02:04:00,0.6871,0.68714,0.68702,0.68706,267800003.0
2005-02-15 02:05:00,0.68706,0.68706,0.68689,0.68695,178500003.0
2005-02-15 02:06:00,0.68694,0.687,0.68685,0.68692,284099997.0
2005-02-15 02:07:00,0.68688,0.68699,0.68688,0.68692,205000001.0
2005-02-15 02:08:00,0.68687,0.68695,0.68684,0.6869,164700000.0
2005-02-15 02:09:00,0.68698,0.68698,0.68691,0.68698,56200001.0
2005-02-15 02:10:00,0.6869,0.68695,0.68679,0.6869,211799999.0
2005-02-15 02:11:00,0.68691,0.68715,0.6869,0.68705,190999993.0
2005-02-15 02:12:00,0.68697,0.68697,0.68681,0.6869,148900000.0
2005-02-15 02:13:00,0.68684,0.68692,0.68676,0.68681,94000000.0
2005-02-15 02:14:00,0.68691,0.68696,0.68686,0.68693,247300000.0
2005-02-15 02:15:00,0.68693,0.68699,0.68688,0.68698,127300001.0
2005-02-15 02:16:00,0.68698,0.68698,0.68674,0.68675,216499993.0
2005-02-15 02:17:00,0.68678,0.68688,0.68678,0.68682,166800004.0
2005-02-15 02:18:00,0.68689,0.68695,0.68688,0.68693,63700000.0
2005-02-15 02:19:00,0.68698,0.68702,0.68683,0.68691,139900003.0
2005-02-15 02:20:00,0.68693,0.687,0.68682,0.68691,145299999.0
2005-02-15 02:21:00,0.68688,0.68693,0.68681,0.6869,119299998.0
2005-02-15 02:22:00,0.68676,0.68692,0.68676,0.68692,79100001.0
2005-02-15 02:23:00,0.68693,0.68693,0.68687,0.68692,113000001.0
2005-02-15 02:24:00,0.68686,0.687,0.68683,0.68697,119299998.0
2005-02-15 02:25:00,0.6869,0.68703,0.6869,0.68695,232399993.0
2005-02-15 02:26:00,0.68691,0.68697,0.68686,0.68693,270100005.0
2005-02-15 02:27:00,0.68683,0.68695,0.68683,0.68689,192499998.0
2005-02-15 02:28:00,0.68687,0.68695,0.68684,0.68688,141099999.0
2005-02-15 02:29:00,0.68691,0.68698,0.68684,0.6869,200200002.0
2005-02-15 02:30:00,0.68679,0.68697,0.68677,0.68692,273200002.0
2005-02-15 02:31:00,0.68686,0.68694,0.6868,0.6868,103699999.0
2005-02-15 02:32:00,0.68687,0.687,0.68682,0.687,121000003.0
2005-02-15 02:33:00,0.68697,0.68704,0.68689,0.68691,149299996.0
2005-02-15 02:34:00,0.68712,0.68712,0.68703,0.68707,105100000.0
2005-02-15 02:35:00,0.6871,0.68713,0.6871,0.68713,16800000.0
2005-02-15 02:36:00,0.68713,0.68715,0.6871,0.68713,199700004.0
2005-02-15 02:37:00,0.68713,0.68715,0.68712,0.68715,101299999.0
2005-02-15 02:38:00,0.68714,0.68714,0.68707,0.68708,94799998.0
2005-02-15 02:39:00,0.68709,0.68713,0.68706,0.68706,221000004.0
2005-02-15 02:40:00,0.68717,0.68717,0.687,0.687,62000000.0
2005-02-15 02:41:00,0.68708,0.68717,0.68704,0.68717,201100001.0
2005-02-15 02:42:00,0.68711,0.68711,0.68696,0.68707,207199998.0
2005-02-15 02:43:00,0.68707,0.68707,0.6869,0.68702,128499999.0
2005-02-15 02:44:00,0.68686,0.68705,0.68685,0.68705,205299999.0
2005-02-15 02:45:00,0.68696,0.68701,0.68689,0.687,204200001.0
2005-02-15 02:46:00,0.68687,0.68702,0.68687,0.68695,107000002.0
2005-02-15 02:47:00,0.68685,0.68705,0.68685,0.68705,84699998.0
2005-02-15 02:48:00,0.68697,0.68712,0.68692,0.68712,249099999.0
2005-02-15 02:49:00,0.68716,0.68716,0.68698,0.68698,62900001.0
2005-02-15 02:50:00,0.68695,0.68713,0.68695,0.68703,298200000.0
2005-02-15 02:51:00,0.68711,0.68717,0.68703,0.68717,70300002.0
2005-02-15 02:52:00,0.68716,0.68721,0.68702,0.6872,303200001.0
2005-02-15 02:53:00,0.68721,0.68721,0.68699,0.68699,60699999.0
2005-02-15 02:54:00,0.68713,0.68713,0.68691,0.68693,228000004.0
2005-02-15 02:55:00,0.68694,0.68712,0.68694,0.68699,131400000.0
2005-02-15 02:56:00,0.68715,0.68727,0.68703,0.68727,174799997.0
2005-02-15 02:57:00,0.6872,0.6872,0.68705,0.68705,97299999.0
2005-02-15 02:58:00,0.6872,0.68729,0.68717,0.68729,88399999.0
2005-02-15 02:59:00,0.68727,0.68727,0.68723,0.68724,87599999.0
2005-02-15 03:00:00,0.68727,0.68729,0.68722,0.68725,147600001.0
2005-02-15 03:01:00,0.68725,0.68727,0.68722,0.68723,113099998.0
2005-02-15 03:02:00,0.68714,0.68714,0.68706,0.68706,4800000.0
2005-02-15 03:03:00,0.6871,0.68711,0.68702,0.6871,229700000.0
2005-02-15 03:04:00,0.68711,0.68715,0.68693,0.68693,232499999.0
2005-02-15 03:05:00,0.68713,0.68713,0.68692,0.68707,232000002.0
2005-02-15 03:06:00,0.68705,0.68705,0.68689,0.68695,179100002.0
2005-02-15 03:07:00,0.68688,0.68706,0.68688,0.68706,126899997.0
2005-02-15 03:08:00,0.6871,0.6871,0.68694,0.68705,167099999.0
2005-02-15 03:09:00,0.68707,0.68707,0.68691,0.68692,118299999.0
2005-02-15 03:10:00,0.68695,0.68706,0.68689,0.68693,109099999.0
2005-02-15 03:11:00,0.68707,0.68715,0.68707,0.68712,218799998.0
2005-02-15 03:12:00,0.68716,0.6872,0.687,0.68709,87700002.0
2005-02-15 03:13:00,0.68714,0.68714,0.68714,0.68714,39899999.0
2005-02-15 03:14:00,0.68717,0.68719,0.68699,0.68699,146799999.0
2005-02-15 03:15:00,0.68695,0.68707,0.68684,0.68697,214200002.0
2005-02-15 03:16:00,0.68702,0.68715,0.68702,0.6871,63700001.0
2005-02-15 03:17:00,0.68715,0.68722,0.68714,0.68722,83100000.0
2005-02-15 03:18:00,0.68705,0.68716,0.687,0.68716,140900005.0
2005-02-15 03:19:00,0.68711,0.68711,0.68704,0.68704,51000000.0
2005-02-15 03:20:00,0.68702,0.68717,0.68702,0.6871,193600000.0
2005-02-15 03:21:00,0.68708,0.6872,0.68708,0.68718,93500000.0
2005-02-15 03:22:00,0.68711,0.68712,0.687,0.68712,78500001.0
2005-02-15 03:23:00,0.68708,0.68708,0.68701,0.68701,11000000.0
2005-02-15 03:24:00,0.68691,0.68712,0.68691,0.68703,244999998.0
2005-02-15 03:25:00,0.68684,0.68708,0.68684,0.68708,175200001.0
2005-02-15 03:26:00,0.6871,0.68712,0.68706,0.68711,43100000.0
2005-02-15 03:27:00,0.68687,0.68718,0.68687,0.68715,165400002.0
2005-02-15 03:28:00,0.68704,0.68704,0.68687,0.68693,86599999.0
2005-02-15 03:29:00,0.68698,0.68698,0.68693,0.68697,91299999.0
2005-02-15 03:30:00,0.68707,0.68711,0.68702,0.68703,173199998.0
2005-02-15 03:31:00,0.68697,0.68706,0.68692,0.68693,151300002.0
2005-02-15 03:32:00,0.68719,0.68719,0.6871,0.68713,98600001.0
2005-02-15 03:33:00,0.68712,0.6872,0.68712,0.68717,74900000.0
2005-02-15 03:34:00,0.68717,0.68717,0.68689,0.68709,213800002.0
2005-02-15 03:35:00,0.68707,0.68707,0.68693,0.68695,234699998.0
2005-02-15 03:36:00,0.68715,0.68715,0.68713,0.68713,19099999.0
2005-02-15 03:37:00,0.68715,0.68718,0.68713,0.68713,155099998.0
2005-02-15 03:38:00,0.68717,0.68719,0.6871,0.6871,111200002.0
2005-02-15 03:39:00,0.68712,0.68718,0.68712,0.68718,47400000.0
2005-02-15 03:40:00,0.687,0.68722,0.68691,0.68722,120800000.0
2005-02-15 03:41:00,0.6872,0.6872,0.6872,0.6872,68600001.0
2005-02-15 03:42:00,0.6872,0.6872,0.68714,0.68715,116400001.0
2005-02-15 03:43:00,0.68715,0.68722,0.68715,0.6872,110399999.0
2005-02-15 03:44:00,0.68715,0.68715,0.68714,0.68714,54199998.0
2005-02-15 03:45:00,0.68712,0.68715,0.68712,0.68715,52999998.0
2005-02-15 03:46:00,0.68711,0.68711,0.6869,0.6869,203199994.0
2005-02-15 03:47:00,0.68697,0.68705,0.68692,0.68705,171699999.0
2005-02-15 03:48:00,0.68709,0.68709,0.68694,0.68708,136399999.0
2005-02-15 03:49:00,0.68711,0.68715,0.68707,0.68713,125999999.0
2005-02-15 03:50:00,0.68708,0.68708,0.68694,0.68695,104700000.0
2005-02-15 03:51:00,0.68701,0.68707,0.68701,0.68707,35499999.0
2005-02-15 03:52:00,0.68709,0.68711,0.68691,0.68711,100599998.0
2005-02-15 03:53:00,0.68717,0.68717,0.68699,0.68699,82900001.0
2005-02-15 03:54:00,0.68715,0.68715,0.68702,0.68713,99000000.0
2005-02-15 03:55:00,0.68708,0.68716,0.68702,0.68716,78900001.0
2005-02-15 03:56:00,0.6871,0.68717,0.68708,0.68708,83100002.0
2005-02-15 03:57:00,0.68714,0.68719,0.68714,0.68715,168500001.0
2005-02-15 03:58:00,0.68705,0.68707,0.68691,0.687,223700003.0
2005-02-15 03:59:00,0.68691,0.68692,0.68681,0.68692,184900002.0
2005-02-15 04:00:00,0.6868,0.68683,0.68674,0.68674,185000005.0
2005-02-15 04:01:00,0.68678,0.6869,0.68674,0.6869,109399999.0
2005-02-15 04:02:00,0.68673,0.68684,0.68668,0.68684,251099996.0
2005-02-15 04:03:00,0.68685,0.68687,0.68673,0.68687,156899998.0
2005-02-15 04:04:00,0.68693,0.68694,0.68691,0.68693,167399999.0
2005-02-15 04:05:00,0.68692,0.68692,0.68669,0.68669,134100000.0
2005-02-15 04:06:00,0.68686,0.68691,0.68673,0.68688,247700007.0
2005-02-15 04:07:00,0.68691,0.68699,0.68681,0.68691,86999999.0
2005-02-15 04:08:00,0.6869,0.6869,0.6867,0.68683,195700001.0
2005-02-15 04:09:00,0.68685,0.68695,0.68684,0.68691,233399996.0
2005-02-15 04:10:00,0.68693,0.68693,0.6868,0.68691,190999998.0
2005-02-15 04:11:00,0.68696,0.68705,0.68695,0.68695,134099998.0
2005-02-15 04:12:00,0.68693,0.68693,0.6867,0.68685,39000000.0
2005-02-15 04:13:00,0.68669,0.68683,0.68665,0.68683,114099998.0
2005-02-15 04:14:00,0.68685,0.68685,0.68683,0.68683,50200000.0
2005-02-15 04:15:00,0.68681,0.68685,0.68672,0.68685,103400000.0
2005-02-15 04:16:00,0.68688,0.6869,0.68688,0.6869,53400000.0
2005-02-15 04:17:00,0.68684,0.68684,0.68673,0.68683,187600002.0
2005-02-15 04:18:00,0.68683,0.68683,0.68677,0.68677,35100000.0
2005-02-15 04:19:00,0.68673,0.68697,0.68673,0.68673,97600001.0
2005-02-15 04:20:00,0.687,0.687,0.68673,0.68673,52700000.0
2005-02-15 04:21:00,0.68676,0.68689,0.68671,0.68689,141699995.0
2005-02-15 04:22:00,0.68693,0.68697,0.6869,0.6869,227499996.0
2005-02-15 04:23:00,0.68698,0.68709,0.68686,0.68692,209100001.0
2005-02-15 04:24:00,0.68701,0.68701,0.68699,0.68699,119099999.0
2005-02-15 04:25:00,0.6871,0.6871,0.6871,0.6871,60600000.0
2005-02-15 04:26:00,0.68696,0.68696,0.68672,0.68685,135600001.0
2005-02-15 04:27:00,0.68686,0.68705,0.68679,0.687,78600000.0
2005-02-15 04:28:00,0.68702,0.68706,0.68699,0.687,211400000.0
2005-02-15 04:29:00,0.68704,0.68716,0.68678,0.68678,101499998.0
2005-02-15 04:30:00,0.68714,0.68714,0.68695,0.68705,118200000.0
2005-02-15 04:31:00,0.68712,0.68717,0.68708,0.68713,179799997.0
2005-02-15 04:32:00,0.68715,0.68715,0.68692,0.68715,103300001.0
2005-02-15 04:33:00,0.68718,0.68718,0.68715,0.68718,11800000.0
2005-02-15 04:34:00,0.68714,0.68714,0.6869,0.68702,226899994.0
2005-02-15 04:35:00,0.6871,0.68712,0.68691,0.68705,119800001.0
2005-02-15 04:36:00,0.68711,0.68711,0.68678,0.68706,165000003.0
2005-02-15 04:37:00,0.68683,0.68707,0.68679,0.68679,257999997.0
2005-02-15 04:38:00,0.68676,0.68713,0.68674,0.68713,131700004.0
2005-02-15 04:39:00,0.68718,0.6872,0.68712,0.68715,280399998.0
2005-02-15 04:40:00,0.68711,0.68711,0.68694,0.68704,112500001.0
2005-02-15 04:41:00,0.68692,0.68699,0.68691,0.68691,14100000.0
2005-02-15 04:42:00,0.68691,0.68704,0.68687,0.68687,170000000.0
2005-02-15 04:43:00,0.68689,0.687,0.68686,0.68686,136900001.0
2005-02-15 04:44:00,0.6868,0.68689,0.6868,0.68687,226900003.0
2005-02-15 04:45:00,0.68683,0.68706,0.68683,0.68706,160200005.0
2005-02-15 04:46:00,0.68702,0.68702,0.6869,0.68693,60099998.0
2005-02-15 04:47:00,0.68701,0.68703,0.68689,0.68703,190100000.0
2005-02-15 04:48:00,0.68701,0.68702,0.68693,0.68702,77700002.0
2005-02-15 04:49:00,0.687,0.68711,0.68696,0.68711,128299998.0
2005-02-15 04:50:00,0.68702,0.68702,0.68688,0.68692,149899999.0
2005-02-15 04:51:00,0.68698,0.68708,0.68698,0.68708,102799997.0
2005-02-15 04:52:00,0.68705,0.68714,0.68705,0.68714,103000002.0
2005-02-15 04:53:00,0.68715,0.68717,0.68708,0.6871,82899997.0
2005-02-15 04:54:00,0.6869,0.68707,0.6869,0.68697,191200006.0
2005-02-15 04:55:00,0.68705,0.68705,0.68689,0.68703,88299998.0
2005-02-15 04:56:00,0.6871,0.68711,0.68696,0.68711,176000001.0
2005-02-15 04:57:00,0.68708,0.68708,0.68689,0.68692,99300001.0
2005-02-15 04:58:00,0.68691,0.68702,0.68689,0.68696,207499997.0
2005-02-15 04:59:00,0.68704,0.68704,0.68687,0.6869,85399997.0
2005-02-15 05:00:00,0.68698,0.68707,0.68694,0.68707,109700000.0
2005-02-15 05:01:00,0.68706,0.68709,0.68691,0.68709,132500000.0
2005-02-15 05:02:00,0.68714,0.68715,0.687,0.687,52200000.0
2005-02-15 05:03:00,0.68711,0.68711,0.68688,0.68691,120700003.0
2005-02-15 05:04:00,0.68691,0.68708,0.68687,0.68708,99800001.0
2005-02-15 05:05:00,0.68712,0.68712,0.68712,0.68712,24700001.0
2005-02-15 05:06:00,0.68708,0.68708,0.68705,0.68705,12900000.0
2005-02-15 05:07:00,0.68704,0.68705,0.68688,0.68704,211300000.0
2005-02-15 05:08:00,0.68709,0.68714,0.68709,0.6871,127000001.0
2005-02-15 05:09:00,0.6871,0.68718,0.6871,0.68718,123300005.0
2005-02-15 05:10:00,0.68706,0.68706,0.68692,0.68692,91000002.0
2005-02-15 05:11:00,0.68695,0.68709,0.68695,0.68707,96499998.0
2005-02-15 05:12:00,0.68713,0.68716,0.68703,0.68714,111999997.0
2005-02-15 05:13:00,0.68711,0.68711,0.68691,0.6871,191099997.0
2005-02-15 05:14:00,0.68708,0.68708,0.68689,0.68708,186600004.0
2005-02-15 05:15:00,0.6872,0.6872,0.68698,0.687,148700001.0
2005-02-15 05:16:00,0.68699,0.68718,0.68699,0.68703,191199998.0
2005-02-15 05:17:00,0.68713,0.68713,0.68696,0.68711,123800000.0
2005-02-15 05:18:00,0.6871,0.68715,0.6871,0.6871,210800005.0
2005-02-15 05:19:00,0.68705,0.68707,0.68697,0.68707,111600000.0
2005-02-15 05:20:00,0.68712,0.68712,0.68696,0.68711,74899998.0
2005-02-15 05:21:00,0.68691,0.68718,0.68691,0.68718,117099999.0
2005-02-15 05:22:00,0.68705,0.68709,0.68698,0.68699,165300002.0
2005-02-15 05:23:00,0.68702,0.68709,0.68695,0.68696,181099998.0
2005-02-15 05:24:00,0.68693,0.68711,0.6869,0.68705,221299999.0
2005-02-15 05:25:00,0.68709,0.68709,0.68704,0.68707,111700001.0
2005-02-15 05:26:00,0.68705,0.6871,0.6869,0.6869,136000000.0
2005-02-15 05:27:00,0.68702,0.68702,0.68694,0.68694,63100000.0
2005-02-15 05:28:00,0.6869,0.68708,0.6869,0.68702,197300002.0
2005-02-15 05:29:00,0.68707,0.6871,0.6869,0.68698,176299994.0
2005-02-15 05:30:00,0.68706,0.68706,0.68689,0.6869,99400000.0
2005-02-15 05:31:00,0.68705,0.68708,0.68705,0.68708,11200000.0
2005-02-15 05:32:00,0.687,0.68704,0.68689,0.68704,180100001.0
2005-02-15 05:33:00,0.68704,0.68714,0.68704,0.68707,175100003.0
2005-02-15 05:34:00,0.68701,0.6871,0.68701,0.68704,111600001.0
2005-02-15 05:35:00,0.68703,0.68703,0.68687,0.68696,80500000.0
2005-02-15 05:36:00,0.687,0.68704,0.687,0.68702,238399998.0
2005-02-15 05:37:00,0.68688,0.68714,0.68683,0.68714,125799996.0
2005-02-15 05:38:00,0.687,0.68705,0.6869,0.68705,161300000.0
2005-02-15 05:39:00,0.6867,0.68706,0.6867,0.68706,136699999.0
2005-02-15 05:40:00,0.68706,0.68715,0.68693,0.68708,148099999.0
2005-02-15 05:41:00,0.687,0.68718,0.687,0.68718,135999997.0
2005-02-15 05:42:00,0.68713,0.68715,0.68712,0.68715,86099999.0
2005-02-15 05:43:00,0.68714,0.68716,0.68711,0.68714,163900001.0
2005-02-15 05:44:00,0.6872,0.6872,0.68712,0.68712,93399999.0
2005-02-15 05:45:00,0.68708,0.6871,0.68702,0.68702,69700001.0
2005-02-15 05:46:00,0.68703,0.68703,0.68691,0.68691,134200002.0
2005-02-15 05:47:00,0.68692,0.68707,0.68691,0.68707,267300000.0
2005-02-15 05:48:00,0.68714,0.68714,0.68691,0.68693,239399997.0
2005-02-15 05:49:00,0.68693,0.68712,0.68689,0.68705,159800003.0
2005-02-15 05:50:00,0.68703,0.68703,0.68691,0.68691,58700001.0
2005-02-15 05:51:00,0.68714,0.68714,0.68695,0.68705,125599996.0
2005-02-15 05:52:00,0.68688,0.68706,0.68681,0.68706,271799996.0
2005-02-15 05:53:00,0.68708,0.6871,0.68707,0.68707,110200001.0
2005-02-15 05:54:00,0.68703,0.68705,0.68693,0.68705,85099999.0
2005-02-15 05:55:00,0.68708,0.68708,0.68691,0.68704,179899998.0
2005-02-15 05:56:00,0.68702,0.68706,0.68693,0.68699,160500002.0
2005-02-15 05:57:00,0.68691,0.6871,0.6869,0.68697,149500003.0
2005-02-15 05:58:00,0.68689,0.68707,0.68689,0.68705,175900000.0
2005-02-15 05:59:00,0.68701,0.68701,0.6869,0.68694,162100005.0
2005-02-15 06:00:00,0.68696,0.68702,0.6869,0.687,95099999.0
2005-02-15 06:01:00,0.68685,0.68699,0.68674,0.68683,159900001.0
2005-02-15 06:02:00,0.68705,0.6871,0.6869,0.68695,320500005.0
2005-02-15 06:03:00,0.68698,0.68705,0.68687,0.68687,54200002.0
2005-02-15 06:04:00,0.68689,0.68698,0.68689,0.68698,35099999.0
2005-02-15 06:05:00,0.68702,0.68702,0.68688,0.6869,47300000.0
2005-02-15 06:06:00,0.68712,0.68715,0.68692,0.68699,180499998.0
2005-02-15 06:07:00,0.68697,0.68708,0.68695,0.68708,205600003.0
2005-02-15 06:08:00,0.68703,0.68703,0.68689,0.68693,108600000.0
2005-02-15 06:09:00,0.68697,0.68702,0.68693,0.68697,253200005.0
2005-02-15 06:10:00,0.68694,0.68704,0.68694,0.68703,145500000.0
2005-02-15 06:11:00,0.68712,0.68712,0.6871,0.6871,55199999.0
2005-02-15 06:12:00,0.68707,0.68717,0.68705,0.68717,63400000.0
2005-02-15 06:13:00,0.68713,0.68719,0.68697,0.68697,133700003.0
2005-02-15 06:14:00,0.68702,0.68708,0.68689,0.68701,105800001.0
2005-02-15 06:15:00,0.68694,0.68705,0.68692,0.68703,218599997.0
2005-02-15 06:16:00,0.68711,0.68712,0.68688,0.68695,226599997.0
2005-02-15 06:17:00,0.687,0.68709,0.68699,0.68709,118699996.0
2005-02-15 06:18:00,0.68687,0.6871,0.68687,0.6871,152000001.0
2005-02-15 06:19:00,0.68714,0.68714,0.6869,0.6869,128000000.0
2005-02-15 06:20:00,0.68685,0.68705,0.68685,0.68705,109299998.0
2005-02-15 06:21:00,0.68686,0.68694,0.68686,0.68694,51600000.0
2005-02-15 06:22:00,0.6871,0.6871,0.6871,0.6871,40700000.0
2005-02-15 06:23:00,0.6871,0.68712,0.68705,0.68707,75399999.0
2005-02-15 06:24:00,0.68707,0.68712,0.68705,0.68707,203800001.0
2005-02-15 06:25:00,0.68705,0.6871,0.68705,0.68705,76599998.0
2005-02-15 06:26:00,0.68705,0.68709,0.68704,0.68707,82400002.0
2005-02-15 06:27:00,0.68708,0.68708,0.68701,0.68702,149800002.0
2005-02-15 06:28:00,0.68703,0.68707,0.68702,0.68702,195099995.0
2005-02-15 06:29:00,0.68707,0.68709,0.68706,0.68707,152399998.0
2005-02-15 06:30:00,0.6871,0.68712,0.68707,0.68712,66400001.0
2005-02-15 06:31:00,0.68708,0.68708,0.68703,0.68706,122099996.0
2005-02-15 06:32:00,0.68713,0.68713,0.68712,0.68712,32700001.0
2005-02-15 06:33:00,0.68708,0.68708,0.68708,0.68708,19200001.0
2005-02-15 06:34:00,0.68708,0.6871,0.68708,0.6871,13500000.0
2005-02-15 06:35:00,0.6871,0.6871,0.6871,0.6871,26300000.0
2005-02-15 06:36:00,0.6871,0.6871,0.6871,0.6871,35299999.0
2005-02-15 06:37:00,0.68713,0.68713,0.68692,0.68697,124999999.0
2005-02-15 06:38:00,0.68688,0.68708,0.68683,0.68697,128500000.0
2005-02-15 06:39:00,0.68692,0.68699,0.68692,0.68699,39099999.0
2005-02-15 06:40:00,0.687,0.68707,0.68694,0.687,195399999.0
2005-02-15 06:41:00,0.68697,0.68707,0.6869,0.68693,190399996.0
2005-02-15 06:42:00,0.68697,0.68705,0.68697,0.68705,20800000.0
2005-02-15 06:43:00,0.68713,0.68713,0.68713,0.68713,49500000.0
2005-02-15 06:44:00,0.68715,0.68715,0.6871,0.6871,195000002.0
2005-02-15 06:45:00,0.68715,0.68715,0.6869,0.6869,179900004.0
2005-02-15 06:46:00,0.68707,0.68715,0.68693,0.68693,262900000.0
2005-02-15 06:47:00,0.6871,0.6871,0.68704,0.6871,76399999.0
2005-02-15 06:48:00,0.68705,0.68714,0.68702,0.6871,179400000.0
2005-02-15 06:49:00,0.68716,0.68716,0.68708,0.68715,212099995.0
2005-02-15 06:50:00,0.68714,0.68719,0.68692,0.68705,172100000.0
2005-02-15 06:51:00,0.68685,0.6869,0.68677,0.6869,77400002.0
2005-02-15 06:52:00,0.68707,0.68713,0.68707,0.68713,84200001.0
2005-02-15 06:53:00,0.68708,0.68708,0.68689,0.68689,158799999.0
2005-02-15 06:54:00,0.68692,0.6871,0.68692,0.6871,61500000.0
2005-02-15 06:55:00,0.68703,0.68703,0.68688,0.68688,38200001.0
2005-02-15 06:56:00,0.68683,0.68702,0.68683,0.68702,124499999.0
2005-02-15 06:57:00,0.68688,0.68706,0.68687,0.68706,54400000.0
2005-02-15 06:58:00,0.68695,0.68699,0.68687,0.68687,149399999.0
2005-02-15 06:59:00,0.68687,0.68704,0.68687,0.68704,77500000.0
2005-02-15 07:00:00,0.68699,0.68699,0.68691,0.68691,34300000.0
2005-02-15 07:01:00,0.68685,0.68702,0.68685,0.68702,173899995.0
2005-02-15 07:02:00,0.6871,0.68715,0.687,0.68707,97999999.0
2005-02-15 07:03:00,0.68702,0.6872,0.68702,0.68717,68500001.0
2005-02-15 07:04:00,0.68713,0.68714,0.68687,0.68687,172599998.0
2005-02-15 07:05:00,0.68692,0.68711,0.68692,0.6871,136599999.0
2005-02-15 07:06:00,0.68716,0.68716,0.68693,0.68699,283899996.0
2005-02-15 07:07:00,0.68702,0.6871,0.68694,0.6871,120299999.0
2005-02-15 07:08:00,0.68669,0.68705,0.68669,0.68705,85699998.0
2005-02-15 07:09:00,0.68707,0.6871,0.68707,0.6871,99700001.0
2005-02-15 07:10:00,0.68712,0.68712,0.68694,0.68703,154899999.0
2005-02-15 07:11:00,0.68707,0.68707,0.68692,0.68695,128499996.0
2005-02-15 07:12:00,0.68692,0.68701,0.68692,0.68701,24699999.0
2005-02-15 07:13:00,0.68704,0.68707,0.68692,0.68707,108500002.0
2005-02-15 07:14:00,0.6871,0.68711,0.68685,0.6869,211399996.0
2005-02-15 07:15:00,0.68693,0.6871,0.68693,0.6871,167700002.0
2005-02-15 07:16:00,0.68693,0.68705,0.68693,0.68696,74300001.0
2005-02-15 07:17:00,0.68684,0.68702,0.68684,0.68702,158300000.0
2005-02-15 07:18:00,0.68706,0.68711,0.68702,0.6871,111700000.0
2005-02-15 07:19:00,0.68712,0.68719,0.6871,0.6871,171999998.0
2005-02-15 07:20:00,0.68696,0.68712,0.68696,0.68702,146300002.0
2005-02-15 07:21:00,0.68717,0.6872,0.687,0.687,133399999.0
2005-02-15 07:22:00,0.68702,0.68712,0.68699,0.68699,122199997.0
2005-02-15 07:23:00,0.68705,0.68709,0.68696,0.68696,107400000.0
2005-02-15 07:24:00,0.68708,0.68708,0.68704,0.68704,58300000.0
2005-02-15 07:25:00,0.68699,0.6871,0.68699,0.68699,131400002.0
2005-02-15 07:26:00,0.68715,0.68715,0.687,0.68707,129500003.0
2005-02-15 07:27:00,0.68715,0.68715,0.68715,0.68715,1000000.0
2005-02-15 07:28:00,0.68714,0.68714,0.68691,0.68696,215400003.0
2005-02-15 07:29:00,0.68714,0.68719,0.68708,0.68716,95900002.0
2005-02-15 07:30:00,0.68711,0.68711,0.68688,0.68693,158299999.0
2005-02-15 07:31:00,0.68717,0.68717,0.68709,0.68709,68499999.0
2005-02-15 07:32:00,0.68712,0.68712,0.68707,0.68712,58200001.0
2005-02-15 07:33:00,0.68707,0.68714,0.68686,0.68706,174399995.0
2005-02-15 07:34:00,0.68709,0.68716,0.68697,0.68699,202900003.0
2005-02-15 07:35:00,0.68687,0.68713,0.68687,0.68705,73399999.0
2005-02-15 07:36:00,0.68712,0.68713,0.687,0.68713,98600001.0
2005-02-15 07:37:00,0.68718,0.68718,0.687,0.68716,238699999.0
2005-02-15 07:38:00,0.68717,0.68717,0.68704,0.68704,181800000.0
2005-02-15 07:39:00,0.6872,0.68724,0.68701,0.68704,212199999.0
2005-02-15 07:40:00,0.6871,0.68725,0.6871,0.68725,177699998.0
2005-02-15 07:41:00,0.68724,0.68725,0.68721,0.68725,199200003.0
2005-02-15 07:42:00,0.68718,0.68718,0.68702,0.68702,94299999.0
2005-02-15 07:43:00,0.6871,0.68714,0.68706,0.68713,125900003.0
2005-02-15 07:44:00,0.68712,0.6872,0.68703,0.6872,112300000.0
2005-02-15 07:45:00,0.68718,0.68718,0.68697,0.68697,213799999.0
2005-02-15 07:46:00,0.68709,0.68717,0.68705,0.68715,102900000.0
2005-02-15 07:47:00,0.68721,0.68724,0.68721,0.68724,68500002.0
2005-02-15 07:48:00,0.68711,0.68711,0.68704,0.68709,208500001.0
2005-02-15 07:49:00,0.68705,0.68712,0.68695,0.68695,275700005.0
2005-02-15 07:50:00,0.68698,0.68702,0.68687,0.68687,151100003.0
2005-02-15 07:51:00,0.68685,0.68705,0.68685,0.68703,116899999.0
2005-02-15 07:52:00,0.68704,0.68704,0.6869,0.6869,107000001.0
2005-02-15 07:53:00,0.68698,0.687,0.68689,0.68693,109400001.0
2005-02-15 07:54:00,0.68693,0.68714,0.68693,0.68711,254200003.0
2005-02-15 07:55:00,0.68717,0.68717,0.68693,0.68696,145400001.0
2005-02-15 07:56:00,0.6869,0.68701,0.68686,0.68693,133900002.0
2005-02-15 07:57:00,0.68703,0.68704,0.68691,0.68697,204499996.0
2005-02-15 07:58:00,0.687,0.687,0.6868,0.68693,151400003.0
2005-02-15 07:59:00,0.68701,0.68707,0.68685,0.68695,162599999.0
2005-02-15 08:00:00,0.687,0.68707,0.68697,0.68699,224400001.0
2005-02-15 08:01:00,0.68693,0.68693,0.68679,0.68679,24000000.0
2005-02-15 08:02:00,0.68683,0.68692,0.68677,0.68689,184100001.0
2005-02-15 08:03:00,0.68685,0.68696,0.6868,0.68696,219699998.0
2005-02-15 08:04:00,0.68683,0.68689,0.6868,0.6868,65999999.0
2005-02-15 08:05:00,0.68685,0.68693,0.68679,0.68688,133100000.0
2005-02-15 08:06:00,0.68692,0.68705,0.68692,0.68702,161400001.0
2005-02-15 08:07:00,0.687,0.68704,0.68695,0.68703,208400000.0
2005-02-15 08:08:00,0.68701,0.68701,0.68691,0.68696,203000001.0
2005-02-15 08:09:00,0.68688,0.68712,0.68688,0.6871,211299997.0
2005-02-15 08:10:00,0.68708,0.68708,0.6869,0.68706,85300000.0
2005-02-15 08:11:00,0.68705,0.68707,0.68698,0.68698,124400000.0
2005-02-15 08:12:00,0.68695,0.687,0.68684,0.687,233200003.0
2005-02-15 08:13:00,0.68693,0.68701,0.68685,0.68696,202600002.0
2005-02-15 08:14:00,0.68695,0.68697,0.68679,0.68679,211599997.0
2005-02-15 08:15:00,0.68684,0.68695,0.68684,0.6869,81300000.0
2005-02-15 08:16:00,0.68692,0.68693,0.68692,0.68693,13900000.0
2005-02-15 08:17:00,0.68688,0.68696,0.68683,0.68696,238099997.0
2005-02-15 08:18:00,0.68687,0.68702,0.68686,0.68702,176999998.0
2005-02-15 08:19:00,0.68703,0.68704,0.68686,0.68695,214299999.0
2005-02-15 08:20:00,0.68704,0.68704,0.68693,0.68702,64400000.0
2005-02-15 08:21:00,0.68701,0.68701,0.68686,0.68686,26400000.0
2005-02-15 08:22:00,0.6869,0.68699,0.6869,0.6869,138400000.0
2005-02-15 08:23:00,0.68686,0.68702,0.68686,0.68702,89600000.0
2005-02-15 08:24:00,0.68702,0.68702,0.68681,0.68692,233699997.0
2005-02-15 08:25:00,0.68681,0.68687,0.68673,0.68687,226699994.0
2005-02-15 08:26:00,0.68683,0.68683,0.68667,0.68678,115900003.0
2005-02-15 08:27:00,0.68684,0.68685,0.68678,0.68682,91199998.0
2005-02-15 08:28:00,0.68683,0.68683,0.68679,0.68679,105900002.0
2005-02-15 08:29:00,0.68682,0.68686,0.68664,0.68683,269100001.0
2005-02-15 08:30:00,0.6868,0.6869,0.68672,0.6869,100799999.0
2005-02-15 08:31:00,0.68689,0.68689,0.68669,0.68676,103600002.0
2005-02-15 08:32:00,0.68675,0.6869,0.68672,0.6869,106000002.0
2005-02-15 08:33:00,0.68683,0.68693,0.68677,0.68693,171300001.0
2005-02-15 08:34:00,0.68691,0.68694,0.68676,0.68688,142800001.0
2005-02-15 08:35:00,0.68671,0.6869,0.68671,0.68672,233299999.0
2005-02-15 08:36:00,0.68697,0.68698,0.68697,0.68697,79900000.0
2005-02-15 08:37:00,0.68683,0.68693,0.68679,0.68682,65500000.0
2005-02-15 08:38:00,0.68693,0.68701,0.68684,0.68696,165799998.0
2005-02-15 08:39:00,0.68692,0.68697,0.68681,0.68689,143800003.0
2005-02-15 08:40:00,0.68695,0.68699,0.68689,0.68699,41600001.0
2005-02-15 08:41:00,0.68685,0.68691,0.68681,0.68689,137200003.0
2005-02-15 08:42:00,0.68692,0.68697,0.68684,0.68697,145900002.0
2005-02-15 08:43:00,0.68687,0.68695,0.68681,0.6869,203200004.0
2005-02-15 08:44:00,0.68695,0.68697,0.68686,0.68697,133400001.0
2005-02-15 08:45:00,0.68697,0.68697,0.68678,0.6869,186800003.0
2005-02-15 08:46:00,0.68694,0.68698,0.68679,0.68679,242200002.0
2005-02-15 08:47:00,0.68691,0.68696,0.6868,0.68696,78200001.0
2005-02-15 08:48:00,0.68689,0.68689,0.68684,0.68684,13500000.0
2005-02-15 08:49:00,0.68678,0.68697,0.68678,0.68697,102300002.0
2005-02-15 08:50:00,0.68674,0.68693,0.68674,0.68693,198699998.0
2005-02-15 08:51:00,0.68695,0.68696,0.68676,0.68676,172399997.0
2005-02-15 08:52:00,0.68685,0.68697,0.68682,0.68696,184100004.0
2005-02-15 08:53:00,0.68707,0.6871,0.68691,0.68691,121299998.0
2005-02-15 08:54:00,0.68707,0.68709,0.68677,0.68677,82999998.0
2005-02-15 08:55:00,0.68688,0.6869,0.68669,0.68669,78100000.0
2005-02-15 08:56:00,0.68687,0.68687,0.68661,0.68664,148400002.0
2005-02-15 08:57:00,0.6867,0.6868,0.68666,0.68676,123500002.0
2005-02-15 08:58:00,0.68677,0.68684,0.68674,0.68683,181599998.0
2005-02-15 08:59:00,0.68678,0.68689,0.68671,0.68681,166199999.0
2005-02-15 09:00:00,0.68673,0.68677,0.68664,0.68668,236300000.0
2005-02-15 09:01:00,0.68661,0.68675,0.68648,0.68648,105699998.0
2005-02-15 09:02:00,0.68657,0.68663,0.6865,0.68663,175999999.0
2005-02-15 09:03:00,0.6866,0.68664,0.68657,0.68663,198600000.0
2005-02-15 09:04:00,0.68659,0.68668,0.68658,0.68665,56000000.0
2005-02-15 09:05:00,0.68664,0.68664,0.68647,0.68653,194099999.0
2005-02-15 09:06:00,0.68664,0.6867,0.68646,0.68658,243399999.0
2005-02-15 09:07:00,0.68678,0.6868,0.68672,0.68675,81900000.0
2005-02-15 09:08:00,0.68675,0.68684,0.68671,0.68676,246899999.0
2005-02-15 09:09:00,0.6868,0.68688,0.6867,0.6867,272899996.0
2005-02-15 09:10:00,0.68686,0.68687,0.68682,0.68682,101499999.0
2005-02-15 09:11:00,0.68685,0.68698,0.68675,0.68698,295000003.0
2005-02-15 09:12:00,0.6869,0.68696,0.68676,0.68676,107100003.0
2005-02-15 09:13:00,0.68681,0.68681,0.68678,0.68678,43099999.0
2005-02-15 09:14:00,0.68674,0.68685,0.68674,0.68682,27800000.0
2005-02-15 09:15:00,0.68693,0.68697,0.68685,0.68696,263099999.0
2005-02-15 09:16:00,0.68701,0.68701,0.68678,0.68687,210800005.0
2005-02-15 09:17:00,0.68685,0.68696,0.6868,0.68687,148699998.0
2005-02-15 09:18:00,0.68693,0.68693,0.68676,0.68683,128499998.0
2005-02-15 09:19:00,0.68685,0.68685,0.68682,0.68682,92700001.0
2005-02-15 09:20:00,0.68685,0.68697,0.6868,0.68693,186900003.0
2005-02-15 09:21:00,0.68696,0.68696,0.68679,0.68694,94900001.0
2005-02-15 09:22:00,0.68693,0.68693,0.68674,0.68682,171499997.0
2005-02-15 09:23:00,0.68681,0.68682,0.68665,0.6867,128899998.0
2005-02-15 09:24:00,0.68674,0.68679,0.68674,0.68676,120299999.0
2005-02-15 09:25:00,0.68681,0.68681,0.68672,0.68679,248799999.0
2005-02-15 09:26:00,0.68683,0.68688,0.68682,0.68682,192000001.0
2005-02-15 09:27:00,0.68684,0.68684,0.68676,0.68678,157700002.0
2005-02-15 09:28:00,0.68679,0.6868,0.68672,0.68676,212999999.0
2005-02-15 09:29:00,0.68677,0.68678,0.68677,0.68678,23200000.0
2005-02-15 09:30:00,0.68685,0.68689,0.68679,0.68689,228000000.0
2005-02-15 09:31:00,0.68685,0.68692,0.68682,0.68682,93900002.0
2005-02-15 09:32:00,0.68675,0.68681,0.68675,0.68677,110800001.0
2005-02-15 09:33:00,0.68677,0.6868,0.6867,0.6867,119299999.0
2005-02-15 09:34:00,0.68673,0.68673,0.68651,0.68658,71100001.0
2005-02-15 09:35:00,0.68661,0.68661,0.68645,0.68649,215700003.0
2005-02-15 09:36:00,0.68654,0.68654,0.6864,0.6864,47499999.0
2005-02-15 09:37:00,0.68653,0.68653,0.68646,0.6865,72700001.0
2005-02-15 09:38:00,0.68658,0.68658,0.68643,0.68657,147700000.0
2005-02-15 09:39:00,0.68655,0.68661,0.68654,0.68657,250000000.0
2005-02-15 09:40:00,0.68662,0.68663,0.68651,0.68662,265500000.0
2005-02-15 09:41:00,0.68664,0.68664,0.68651,0.6866,165500000.0
2005-02-15 09:42:00,0.68666,0.68669,0.68656,0.68669,172100000.0
2005-02-15 09:43:00,0.68659,0.6867,0.68656,0.6867,159900000.0
2005-02-15 09:44:00,0.68662,0.68669,0.68662,0.68669,118299998.0
2005-02-15 09:45:00,0.68673,0.68678,0.68664,0.68678,113500000.0
2005-02-15 09:46:00,0.68678,0.68678,0.68667,0.68667,139699999.0
2005-02-15 09:47:00,0.68671,0.68673,0.68667,0.68669,89300000.0
2005-02-15 09:48:00,0.68665,0.68673,0.68665,0.68667,136499998.0
2005-02-15 09:49:00,0.68675,0.68689,0.68668,0.68689,191300005.0
2005-02-15 09:50:00,0.68695,0.68695,0.6869,0.68693,201200000.0
2005-02-15 09:51:00,0.68688,0.68689,0.68674,0.68675,130900003.0
2005-02-15 09:52:00,0.68681,0.68689,0.68679,0.68679,126299996.0
2005-02-15 09:53:00,0.68675,0.68686,0.68675,0.68684,201199999.0
2005-02-15 09:54:00,0.68681,0.68698,0.68677,0.68698,90799998.0
2005-02-15 09:55:00,0.68697,0.68697,0.68683,0.68693,118700001.0
2005-02-15 09:56:00,0.68696,0.68698,0.68693,0.68693,123499998.0
2005-02-15 09:57:00,0.68696,0.68696,0.68686,0.68693,198600003.0
2005-02-15 09:58:00,0.687,0.687,0.68692,0.68694,42200000.0
2005-02-15 09:59:00,0.68695,0.68695,0.6869,0.6869,82400002.0
2005-02-15 10:00:00,0.68683,0.68683,0.68668,0.68675,142199999.0
2005-02-15 10:01:00,0.68683,0.68691,0.6868,0.68686,203200000.0
2005-02-15 10:02:00,0.68687,0.68693,0.68683,0.68685,129199997.0
2005-02-15 10:03:00,0.68686,0.68687,0.68676,0.68685,174999997.0
2005-02-15 10:04:00,0.68689,0.68689,0.68679,0.68681,67300001.0
2005-02-15 10:05:00,0.68673,0.68682,0.68672,0.68681,82200000.0
2005-02-15 10:06:00,0.68683,0.68685,0.6868,0.68685,151600001.0
2005-02-15 10:07:00,0.68684,0.68687,0.68669,0.68669,66300001.0
2005-02-15 10:08:00,0.68673,0.68679,0.6867,0.6867,238199998.0
2005-02-15 10:09:00,0.68667,0.6867,0.68665,0.68665,142199998.0
2005-02-15 10:10:00,0.68666,0.68666,0.68658,0.68658,52600001.0
2005-02-15 10:11:00,0.68658,0.68661,0.68655,0.68655,98100001.0
2005-02-15 10:12:00,0.68654,0.68657,0.68642,0.68642,140400000.0
2005-02-15 10:13:00,0.68654,0.68658,0.6864,0.6864,167099997.0
2005-02-15 10:14:00,0.68652,0.68653,0.68638,0.68638,62500001.0
2005-02-15 10:15:00,0.68649,0.68655,0.68636,0.68636,144300001.0
2005-02-15 10:16:00,0.68641,0.6865,0.68638,0.68646,166399999.0
2005-02-15 10:17:00,0.68652,0.68652,0.68642,0.68643,235799993.0
2005-02-15 10:18:00,0.68643,0.68643,0.68636,0.68637,73799998.0
2005-02-15 10:19:00,0.68647,0.68647,0.68642,0.68643,167400001.0
2005-02-15 10:20:00,0.6865,0.6865,0.68646,0.68649,184499999.0
2005-02-15 10:21:00,0.68641,0.68646,0.6864,0.68643,200600001.0
2005-02-15 10:22:00,0.68645,0.68653,0.68643,0.6865,103700000.0
2005-02-15 10:23:00,0.68648,0.68658,0.68645,0.68658,83800003.0
2005-02-15 10:24:00,0.68663,0.68669,0.68659,0.68662,255300000.0
2005-02-15 10:25:00,0.68667,0.6867,0.68664,0.68667,153199997.0
2005-02-15 10:26:00,0.68662,0.68671,0.68662,0.68669,115199998.0
2005-02-15 10:27:00,0.6867,0.68674,0.68661,0.68673,77600000.0
2005-02-15 10:28:00,0.6867,0.68674,0.68665,0.68666,262499995.0
2005-02-15 10:29:00,0.68666,0.68676,0.68666,0.68672,196800001.0
2005-02-15 10:30:00,0.68674,0.6868,0.68674,0.68677,143199997.0
2005-02-15 10:31:00,0.6868,0.6869,0.68677,0.6869,159400004.0
2005-02-15 10:32:00,0.6869,0.68695,0.68687,0.68695,130300004.0
2005-02-15 10:33:00,0.68691,0.68695,0.68687,0.68695,292900003.0
2005-02-15 10:34:00,0.6869,0.68699,0.68686,0.68698,135599997.0
2005-02-15 10:35:00,0.68702,0.68705,0.68697,0.687,39500000.0
2005-02-15 10:36:00,0.687,0.68703,0.68694,0.68703,95900002.0
2005-02-15 10:37:00,0.68712,0.68714,0.68708,0.68708,128500000.0
2005-02-15 10:38:00,0.6871,0.6871,0.68704,0.68709,181600001.0
2005-02-15 10:39:00,0.68712,0.68719,0.68705,0.68713,223499997.0
2005-02-15 10:40:00,0.68716,0.68716,0.68705,0.68705,33200001.0
2005-02-15 10:41:00,0.68715,0.68715,0.68708,0.6871,226399999.0
2005-02-15 10:42:00,0.6871,0.6871,0.68705,0.68705,124000001.0
2005-02-15 10:43:00,0.68709,0.68709,0.68695,0.68697,134699999.0
2005-02-15 10:44:00,0.68698,0.687,0.68698,0.68698,51899999.0
2005-02-15 10:45:00,0.68705,0.68705,0.68695,0.687,116199998.0
2005-02-15 10:46:00,0.68699,0.68703,0.68696,0.68697,74900001.0
2005-02-15 10:47:00,0.68697,0.68705,0.68697,0.68704,105300000.0
2005-02-15 10:48:00,0.68699,0.68706,0.68699,0.68705,65400000.0
2005-02-15 10:49:00,0.68701,0.68708,0.68698,0.68706,202899999.0
2005-02-15 10:50:00,0.68704,0.68708,0.687,0.687,196400006.0
2005-02-15 10:51:00,0.68708,0.68713,0.687,0.687,182799997.0
2005-02-15 10:52:00,0.68696,0.68709,0.68695,0.68699,240700006.0
2005-02-15 10:53:00,0.68699,0.68699,0.6869,0.68693,60599999.0
2005-02-15 10:54:00,0.68695,0.68695,0.6868,0.6868,137300002.0
2005-02-15 10:55:00,0.68685,0.68688,0.68674,0.68685,143800000.0
2005-02-15 10:56:00,0.68685,0.68693,0.68678,0.68693,192900002.0
2005-02-15 10:57:00,0.68685,0.68693,0.68684,0.6869,126899999.0
2005-02-15 10:58:00,0.68688,0.68695,0.68675,0.68675,93400000.0
2005-02-15 10:59:00,0.68675,0.6869,0.68675,0.68689,75700001.0
2005-02-15 11:00:00,0.68691,0.68704,0.68688,0.68693,145900001.0
2005-02-15 11:01:00,0.68684,0.68691,0.68682,0.68683,111700002.0
2005-02-15 11:02:00,0.68684,0.68692,0.68684,0.68685,208200002.0
2005-02-15 11:03:00,0.68688,0.6869,0.68679,0.6868,165200002.0
2005-02-15 11:04:00,0.68681,0.68695,0.68678,0.68689,285699991.0
2005-02-15 11:05:00,0.68684,0.6869,0.68684,0.6869,37500001.0
2005-02-15 11:06:00,0.68688,0.68698,0.68686,0.68698,118900000.0
2005-02-15 11:07:00,0.68695,0.68701,0.68695,0.68696,116500002.0
2005-02-15 11:08:00,0.68702,0.68705,0.68693,0.687,109500001.0
2005-02-15 11:09:00,0.68703,0.68738,0.68703,0.68736,143399999.0
2005-02-15 11:10:00,0.6874,0.68755,0.68739,0.68755,84300001.0
2005-02-15 11:11:00,0.6875,0.6875,0.68737,0.68737,62500000.0
2005-02-15 11:12:00,0.68743,0.68743,0.68728,0.68728,164399997.0
2005-02-15 11:13:00,0.68719,0.68723,0.68718,0.68718,128000000.0
2005-02-15 11:14:00,0.68721,0.68726,0.68715,0.68722,180600002.0
2005-02-15 11:15:00,0.68726,0.6874,0.68726,0.6874,190000002.0
2005-02-15 11:16:00,0.68743,0.68758,0.68743,0.68755,261799999.0
2005-02-15 11:17:00,0.68761,0.68763,0.68753,0.68754,167199999.0
2005-02-15 11:18:00,0.68758,0.68763,0.68754,0.68763,209399998.0
2005-02-15 11:19:00,0.68764,0.68764,0.68751,0.6876,95900001.0
2005-02-15 11:20:00,0.68761,0.68762,0.68748,0.68748,93299999.0
2005-02-15 11:21:00,0.68752,0.68752,0.68748,0.6875,77300000.0
2005-02-15 11:22:00,0.68754,0.68763,0.68753,0.68753,134700001.0
2005-02-15 11:23:00,0.68762,0.68762,0.68753,0.68753,99200002.0
2005-02-15 11:24:00,0.68755,0.68759,0.6875,0.68755,215400004.0
2005-02-15 11:25:00,0.6875,0.68758,0.6875,0.68758,157400000.0
2005-02-15 11:26:00,0.68764,0.68767,0.68753,0.68753,165999998.0
2005-02-15 11:27:00,0.68757,0.68761,0.68756,0.68757,101499999.0
2005-02-15 11:28:00,0.68762,0.68766,0.68739,0.68766,256600000.0
2005-02-15 11:29:00,0.68766,0.68766,0.68737,0.68747,157600001.0
2005-02-15 11:30:00,0.6872,0.68741,0.68696,0.68729,133499998.0
2005-02-15 11:31:00,0.68759,0.68776,0.68751,0.68771,130299999.0
2005-02-15 11:32:00,0.68785,0.6879,0.68776,0.68786,188099999.0
2005-02-15 11:33:00,0.68796,0.6881,0.68793,0.68803,131500002.0
2005-02-15 11:34:00,0.68806,0.68806,0.68784,0.68784,89700002.0
2005-02-15 11:35:00,0.68795,0.68797,0.68787,0.68796,157000001.0
2005-02-15 11:36:00,0.68806,0.68818,0.68806,0.6881,253199998.0
2005-02-15 11:37:00,0.68804,0.68806,0.68803,0.68806,166699996.0
2005-02-15 11:38:00,0.68803,0.68808,0.68797,0.68803,184399998.0
2005-02-15 11:39:00,0.68807,0.68807,0.68802,0.68802,58400000.0
2005-02-15 11:40:00,0.68811,0.68812,0.688,0.68809,88600003.0
2005-02-15 11:41:00,0.68799,0.68801,0.68799,0.68801,44600000.0
2005-02-15 11:42:00,0.6879,0.6879,0.68784,0.68784,117200002.0
2005-02-15 11:43:00,0.68789,0.68793,0.68786,0.68792,88400000.0
2005-02-15 11:44:00,0.68799,0.68799,0.68792,0.68797,35900000.0
2005-02-15 11:45:00,0.68798,0.68802,0.68793,0.68798,151500003.0
2005-02-15 11:46:00,0.688,0.68802,0.68792,0.68795,193099999.0
2005-02-15 11:47:00,0.68791,0.68793,0.68783,0.68793,167499999.0
2005-02-15 11:48:00,0.68785,0.68785,0.68777,0.68777,162100004.0
2005-02-15 11:49:00,0.68773,0.68775,0.68766,0.68768,228499999.0
2005-02-15 11:50:00,0.68757,0.68771,0.68757,0.68766,105700000.0
2005-02-15 11:51:00,0.68772,0.68772,0.68751,0.68751,273299999.0
2005-02-15 11:52:00,0.68749,0.68755,0.68746,0.68755,174400000.0
2005-02-15 11:53:00,0.68755,0.68756,0.68748,0.68756,157100002.0
2005-02-15 11:54:00,0.68757,0.68757,0.68744,0.68747,149499999.0
2005-02-15 11:55:00,0.68757,0.68757,0.68744,0.68749,123799998.0
2005-02-15 11:56:00,0.68755,0.68766,0.68755,0.68765,136399997.0
2005-02-15 11:57:00,0.68777,0.68781,0.68767,0.68772,291700001.0
2005-02-15 11:58:00,0.68772,0.68772,0.68758,0.68761,99800000.0
2005-02-15 11:59:00,0.68763,0.68772,0.68756,0.68772,157299998.0
2005-02-15 12:00:00,0.6877,0.68783,0.68765,0.68783,174199996.0
2005-02-15 12:01:00,0.6878,0.68784,0.68772,0.68772,206699998.0
2005-02-15 12:02:00,0.68772,0.68775,0.68768,0.68775,94900002.0
2005-02-15 12:03:00,0.68786,0.68786,0.68773,0.6878,205999995.0
2005-02-15 12:04:00,0.68787,0.68796,0.68784,0.68784,78899998.0
2005-02-15 12:05:00,0.68795,0.68796,0.68789,0.68791,192600005.0
2005-02-15 12:06:00,0.688,0.68807,0.68798,0.68798,92300001.0
2005-02-15 12:07:00,0.68803,0.68805,0.68796,0.68796,153199999.0
2005-02-15 12:08:00,0.68807,0.68816,0.688,0.68816,120100003.0
2005-02-15 12:09:00,0.68812,0.68816,0.68806,0.68811,175900003.0
2005-02-15 12:10:00,0.68805,0.68809,0.68798,0.68802,312500004.0
2005-02-15 12:11:00,0.68801,0.68808,0.68799,0.68806,86700000.0
2005-02-15 12:12:00,0.68809,0.68809,0.68805,0.68807,90900000.0
2005-02-15 12:13:00,0.68806,0.6881,0.68806,0.6881,38600000.0
2005-02-15 12:14:00,0.68807,0.68817,0.68807,0.68814,107300000.0
2005-02-15 12:15:00,0.68816,0.68817,0.6881,0.6881,86900000.0
2005-02-15 12:16:00,0.68822,0.68826,0.68817,0.68819,73800000.0
2005-02-15 12:17:00,0.68824,0.68824,0.68804,0.6881,141400000.0
2005-02-15 12:18:00,0.68808,0.68808,0.68802,0.68802,145800001.0
2005-02-15 12:19:00,0.68812,0.68812,0.68797,0.68797,79700000.0
2005-02-15 12:20:00,0.68792,0.68798,0.68788,0.68788,185199996.0
2005-02-15 12:21:00,0.68789,0.68797,0.68786,0.68792,114800003.0
2005-02-15 12:22:00,0.68798,0.68798,0.68796,0.68796,66900001.0
2005-02-15 12:23:00,0.68798,0.688,0.68793,0.68793,114699999.0
2005-02-15 12:24:00,0.6879,0.68791,0.68781,0.68781,205799995.0
2005-02-15 12:25:00,0.6879,0.6879,0.68788,0.6879,40700000.0
2005-02-15 12:26:00,0.6876,0.6878,0.68756,0.68773,110400000.0
2005-02-15 12:27:00,0.68782,0.68782,0.68774,0.6878,280599999.0
2005-02-15 12:28:00,0.68781,0.68781,0.68755,0.68755,186099997.0
2005-02-15 12:29:00,0.68749,0.68753,0.68743,0.68753,163999998.0
2005-02-15 12:30:00,0.68754,0.6876,0.68754,0.68757,67000000.0
2005-02-15 12:31:00,0.68757,0.68762,0.68753,0.68753,196299996.0
2005-02-15 12:32:00,0.68762,0.68762,0.68751,0.68751,88400002.0
2005-02-15 12:33:00,0.68749,0.68757,0.68748,0.68752,162900003.0
2005-02-15 12:34:00,0.68745,0.6875,0.68741,0.68741,141299997.0
2005-02-15 12:35:00,0.68738,0.68738,0.68735,0.68735,81400002.0
2005-02-15 12:36:00,0.68737,0.68747,0.68737,0.68747,121600000.0
2005-02-15 12:37:00,0.68753,0.68753,0.68739,0.68742,199600000.0
2005-02-15 12:38:00,0.6874,0.68749,0.68733,0.68734,151799997.0
2005-02-15 12:39:00,0.68739,0.6874,0.68732,0.68733,73000000.0
2005-02-15 12:40:00,0.68734,0.68742,0.68734,0.68735,132599999.0
2005-02-15 12:41:00,0.68734,0.68742,0.68733,0.68733,153800002.0
2005-02-15 12:42:00,0.68733,0.6874,0.68727,0.68732,148600000.0
2005-02-15 12:43:00,0.68733,0.68734,0.68729,0.68731,102900002.0
2005-02-15 12:44:00,0.68732,0.68734,0.68728,0.68728,134900002.0
2005-02-15 12:45:00,0.68732,0.68732,0.68726,0.68726,90199998.0
2005-02-15 12:46:00,0.68734,0.68741,0.68734,0.68738,103600003.0
2005-02-15 12:47:00,0.68742,0.68746,0.68737,0.68737,154499996.0
2005-02-15 12:48:00,0.68739,0.68743,0.68731,0.68734,117100000.0
2005-02-15 12:49:00,0.68739,0.68741,0.68731,0.68731,53899999.0
2005-02-15 12:50:00,0.68733,0.68741,0.68731,0.68731,228300004.0
2005-02-15 12:51:00,0.68741,0.68756,0.68741,0.68755,209200002.0
2005-02-15 12:52:00,0.68754,0.68761,0.68754,0.68761,136500001.0
2005-02-15 12:53:00,0.68764,0.68767,0.68758,0.68764,114999997.0
2005-02-15 12:54:00,0.68762,0.68764,0.6876,0.68762,108899998.0
2005-02-15 12:55:00,0.68761,0.68761,0.68755,0.68755,95699999.0
2005-02-15 12:56:00,0.68751,0.68755,0.6875,0.6875,81499999.0
2005-02-15 12:57:00,0.68757,0.68758,0.68755,0.68756,127800000.0
2005-02-15 12:58:00,0.68755,0.68763,0.68753,0.68753,198099997.0
2005-02-15 12:59:00,0.68759,0.68763,0.68754,0.68756,205899997.0
2005-02-15 13:00:00,0.6876,0.6876,0.68749,0.68752,129699998.0
2005-02-15 13:01:00,0.6875,0.6875,0.68742,0.68742,63100000.0
2005-02-15 13:02:00,0.68746,0.68752,0.68743,0.68752,214099998.0
2005-02-15 13:03:00,0.68741,0.68752,0.68741,0.68752,122099997.0
2005-02-15 13:04:00,0.68747,0.6876,0.68746,0.6876,195199997.0
2005-02-15 13:05:00,0.68758,0.68766,0.68757,0.68758,268899995.0
2005-02-15 13:06:00,0.6876,0.68763,0.68754,0.68755,155199998.0
2005-02-15 13:07:00,0.68761,0.68766,0.68756,0.68757,100500002.0
2005-02-15 13:08:00,0.68757,0.68762,0.68755,0.6876,227100001.0
2005-02-15 13:09:00,0.68753,0.68765,0.68753,0.68764,165299998.0
2005-02-15 13:10:00,0.68762,0.68765,0.68762,0.68765,170999999.0
2005-02-15 13:11:00,0.6876,0.68771,0.6876,0.68768,149999999.0
2005-02-15 13:12:00,0.68773,0.68773,0.68772,0.68772,33400001.0
2005-02-15 13:13:00,0.6877,0.68771,0.68767,0.68768,40200000.0
2005-02-15 13:14:00,0.68768,0.68772,0.68767,0.6877,187799998.0
2005-02-15 13:15:00,0.68768,0.68777,0.68766,0.68768,64899999.0
2005-02-15 13:16:00,0.68761,0.68768,0.6876,0.68767,131600000.0
2005-02-15 13:17:00,0.68773,0.68773,0.68765,0.6877,167999999.0
2005-02-15 13:18:00,0.6877,0.68774,0.68767,0.68767,117000000.0
2005-02-15 13:19:00,0.6876,0.68765,0.68757,0.68761,107199999.0
2005-02-15 13:20:00,0.68766,0.68771,0.68762,0.68763,192500006.0
2005-02-15 13:21:00,0.68763,0.68771,0.68763,0.68771,121099998.0
2005-02-15 13:22:00,0.68769,0.68774,0.68764,0.6877,50400000.0
2005-02-15 13:23:00,0.68771,0.68778,0.68769,0.68769,130800001.0
2005-02-15 13:24:00,0.68769,0.68773,0.68769,0.68773,154000003.0
2005-02-15 13:25:00,0.6877,0.68771,0.6876,0.6876,151500001.0
2005-02-15 13:26:00,0.68765,0.68774,0.68762,0.68763,115500002.0
2005-02-15 13:27:00,0.68763,0.68779,0.68763,0.68778,245199999.0
2005-02-15 13:28:00,0.68774,0.6878,0.68774,0.6878,86200000.0
2005-02-15 13:29:00,0.68775,0.68782,0.68772,0.68782,217099998.0
2005-02-15 13:30:00,0.68787,0.68792,0.68784,0.68784,64999998.0
2005-02-15 13:31:00,0.68788,0.6879,0.68783,0.68783,197199999.0
2005-02-15 13:32:00,0.6879,0.68794,0.68786,0.68794,115599999.0
2005-02-15 13:33:00,0.688,0.6881,0.68796,0.6881,240800001.0
2005-02-15 13:34:00,0.68814,0.6882,0.68814,0.68817,89700001.0
2005-02-15 13:35:00,0.6882,0.68823,0.68814,0.68823,148099997.0
2005-02-15 13:36:00,0.68827,0.68827,0.6882,0.68825,107600000.0
2005-02-15 13:37:00,0.68826,0.6883,0.68822,0.68826,107100000.0
2005-02-15 13:38:00,0.68821,0.68821,0.68816,0.68819,66900000.0
2005-02-15 13:39:00,0.68817,0.68821,0.68813,0.68817,201300000.0
2005-02-15 13:40:00,0.6882,0.68823,0.68818,0.6882,50299999.0
2005-02-15 13:41:00,0.68817,0.68817,0.68811,0.68811,46199998.0
2005-02-15 13:42:00,0.68817,0.6882,0.68814,0.68814,263400000.0
2005-02-15 13:43:00,0.68814,0.68818,0.6881,0.68814,60399999.0
2005-02-15 13:44:00,0.6882,0.68821,0.68813,0.68813,136700000.0
2005-02-15 13:45:00,0.68817,0.68819,0.68812,0.68812,131000003.0
2005-02-15 13:46:00,0.6882,0.68821,0.68812,0.68813,92700001.0
2005-02-15 13:47:00,0.6882,0.68823,0.68817,0.6882,163599999.0
2005-02-15 13:48:00,0.6882,0.6882,0.68812,0.68817,68700001.0
2005-02-15 13:49:00,0.68819,0.68819,0.6881,0.68812,134900002.0
2005-02-15 13:50:00,0.68805,0.6882,0.68805,0.68815,291299997.0
2005-02-15 13:51:00,0.68812,0.68825,0.68812,0.68818,212199995.0
2005-02-15 13:52:00,0.68813,0.68813,0.6881,0.68812,111600003.0
2005-02-15 13:53:00,0.68815,0.68815,0.68804,0.6881,100499998.0
2005-02-15 13:54:00,0.68807,0.68807,0.6879,0.6879,258999998.0
2005-02-15 13:55:00,0.68791,0.688,0.68791,0.68792,90299998.0
2005-02-15 13:56:00,0.6879,0.68803,0.6879,0.68798,67199999.0
2005-02-15 13:57:00,0.68786,0.68786,0.68767,0.6877,102399998.0
2005-02-15 13:58:00,0.68774,0.68776,0.68772,0.68772,81499999.0
2005-02-15 13:59:00,0.68761,0.68761,0.68758,0.68758,13500000.0
2005-02-15 14:00:00,0.68751,0.68759,0.68748,0.68757,276900004.0
2005-02-15 14:01:00,0.68757,0.68762,0.68755,0.68758,138800002.0
2005-02-15 14:02:00,0.68761,0.68761,0.68756,0.6876,165800002.0
2005-02-15 14:03:00,0.68752,0.68752,0.68743,0.68743,70999998.0
2005-02-15 14:04:00,0.68744,0.68744,0.68739,0.68741,101800001.0
2005-02-15 14:05:00,0.68742,0.6875,0.6874,0.6874,181800003.0
2005-02-15 14:06:00,0.68753,0.68758,0.68752,0.68752,142300001.0
2005-02-15 14:07:00,0.68749,0.68757,0.68746,0.6875,173399997.0
2005-02-15 14:08:00,0.68753,0.68754,0.68749,0.68754,131700002.0
2005-02-15 14:09:00,0.6875,0.6875,0.6875,0.6875,34200000.0
2005-02-15 14:10:00,0.68753,0.68762,0.6875,0.6876,123900001.0
2005-02-15 14:11:00,0.68756,0.68762,0.68756,0.68756,215599998.0
2005-02-15 14:12:00,0.68759,0.68762,0.68755,0.68755,67200002.0
2005-02-15 14:13:00,0.68754,0.68764,0.68753,0.68759,252400001.0
2005-02-15 14:14:00,0.68764,0.68774,0.68764,0.68767,130800001.0
2005-02-15 14:15:00,0.68769,0.68772,0.68766,0.68767,119600001.0
2005-02-15 14:16:00,0.68769,0.68772,0.68764,0.68768,221299998.0
2005-02-15 14:17:00,0.68771,0.68771,0.68761,0.68766,311400001.0
2005-02-15 14:18:00,0.6877,0.68775,0.68766,0.68771,155300000.0
2005-02-15 14:19:00,0.68767,0.68778,0.68767,0.6877,92799999.0
2005-02-15 14:20:00,0.68775,0.68785,0.68774,0.68777,156600000.0
2005-02-15 14:21:00,0.68779,0.68781,0.68774,0.6878,161499999.0
2005-02-15 14:22:00,0.68777,0.68783,0.68777,0.68783,82300002.0
2005-02-15 14:23:00,0.6878,0.6878,0.68774,0.68775,136700002.0
2005-02-15 14:24:00,0.68772,0.68778,0.68772,0.68772,178000000.0
2005-02-15 14:25:00,0.68776,0.68781,0.68774,0.68776,189000002.0
2005-02-15 14:26:00,0.68777,0.68785,0.68777,0.68785,242299999.0
2005-02-15 14:27:00,0.68789,0.68793,0.68785,0.68788,286399999.0
2005-02-15 14:28:00,0.68793,0.68793,0.68788,0.68788,177999999.0
2005-02-15 14:29:00,0.6879,0.6879,0.6879,0.6879,65800002.0
2005-02-15 14:30:00,0.68786,0.68793,0.68785,0.68787,77999998.0
2005-02-15 14:31:00,0.68788,0.68792,0.68788,0.68789,146100000.0
2005-02-15 14:32:00,0.68792,0.68794,0.68788,0.68791,119300002.0
2005-02-15 14:33:00,0.68791,0.68801,0.68791,0.68792,166200002.0
2005-02-15 14:34:00,0.68801,0.68803,0.68798,0.68798,105200001.0
2005-02-15 14:35:00,0.68801,0.68809,0.688,0.68809,180699998.0
2005-02-15 14:36:00,0.68812,0.68812,0.68802,0.68807,221300000.0
2005-02-15 14:37:00,0.68809,0.6881,0.68802,0.68802,81400002.0
2005-02-15 14:38:00,0.68809,0.68809,0.68798,0.68805,175300002.0
2005-02-15 14:39:00,0.68805,0.68805,0.68796,0.68804,138999999.0
2005-02-15 14:40:00,0.68808,0.6881,0.68797,0.68797,120400000.0
2005-02-15 14:41:00,0.68803,0.68803,0.68794,0.68794,182799996.0
2005-02-15 14:42:00,0.68796,0.68797,0.68794,0.68797,131799999.0
2005-02-15 14:43:00,0.68795,0.68795,0.68783,0.6879,112600004.0
2005-02-15 14:44:00,0.68786,0.68786,0.68777,0.68782,169000002.0
2005-02-15 14:45:00,0.68778,0.68801,0.68778,0.68785,220600005.0
2005-02-15 14:46:00,0.68795,0.68795,0.68787,0.68787,97500002.0
2005-02-15 14:47:00,0.68791,0.68792,0.68785,0.6879,170499997.0
2005-02-15 14:48:00,0.68793,0.68793,0.68788,0.68793,182100000.0
2005-02-15 14:49:00,0.68795,0.688,0.68795,0.688,157100001.0
2005-02-15 14:50:00,0.68804,0.68804,0.68797,0.68798,157799997.0
2005-02-15 14:51:00,0.68792,0.68792,0.68783,0.68785,187000004.0
2005-02-15 14:52:00,0.68779,0.68786,0.68773,0.68773,119000002.0
2005-02-15 14:53:00,0.68772,0.68775,0.68768,0.68768,107000001.0
2005-02-15 14:54:00,0.68763,0.68765,0.68762,0.68762,72600001.0
2005-02-15 14:55:00,0.68764,0.68764,0.68756,0.6876,223600002.0
2005-02-15 14:56:00,0.68759,0.6877,0.68755,0.68761,76000000.0
2005-02-15 14:57:00,0.6876,0.6877,0.6876,0.68769,195200001.0
2005-02-15 14:58:00,0.6877,0.68776,0.68769,0.6877,119300002.0
2005-02-15 14:59:00,0.68769,0.68773,0.68766,0.6877,70299999.0
2005-02-15 15:00:00,0.68779,0.6878,0.68775,0.6878,107800002.0
2005-02-15 15:01:00,0.68786,0.68786,0.68779,0.68785,59000000.0
2005-02-15 15:02:00,0.68788,0.68792,0.68783,0.6879,283899999.0
2005-02-15 15:03:00,0.6879,0.68792,0.68781,0.68781,195199996.0
2005-02-15 15:04:00,0.68775,0.68782,0.68775,0.6878,101800001.0
2005-02-15 15:05:00,0.68779,0.68808,0.68775,0.68808,139999998.0
2005-02-15 15:06:00,0.688,0.68806,0.68797,0.68802,197900002.0
2005-02-15 15:07:00,0.68803,0.68803,0.68796,0.68801,141299998.0
2005-02-15 15:08:00,0.68798,0.68802,0.6879,0.6879,106899999.0
2005-02-15 15:09:00,0.68795,0.68795,0.68785,0.68785,130700005.0
2005-02-15 15:10:00,0.68795,0.68807,0.68795,0.68807,35800000.0
2005-02-15 15:11:00,0.68808,0.6882,0.68805,0.6882,149599998.0
2005-02-15 15:12:00,0.68823,0.68831,0.68818,0.68827,128400000.0
2005-02-15 15:13:00,0.68826,0.68826,0.6881,0.68812,227200000.0
2005-02-15 15:14:00,0.68816,0.68823,0.68815,0.68815,122100000.0
2005-02-15 15:15:00,0.68819,0.68831,0.68815,0.68828,152800000.0
2005-02-15 15:16:00,0.68824,0.68829,0.6882,0.6882,171599997.0
2005-02-15 15:17:00,0.68824,0.68831,0.6882,0.68827,210500003.0
2005-02-15 15:18:00,0.68827,0.68833,0.68822,0.68822,63599999.0
2005-02-15 15:19:00,0.68829,0.68839,0.68821,0.68821,205299998.0
2005-02-15 15:20:00,0.68827,0.68832,0.6881,0.6881,102999999.0
2005-02-15 15:21:00,0.68813,0.68813,0.68782,0.68783,68000000.0
2005-02-15 15:22:00,0.68775,0.68782,0.68771,0.68775,172500000.0
2005-02-15 15:23:00,0.68765,0.68771,0.68758,0.68761,120900000.0
2005-02-15 15:24:00,0.68759,0.68759,0.68744,0.68751,132299998.0
2005-02-15 15:25:00,0.6875,0.68753,0.68745,0.6875,161900002.0
2005-02-15 15:26:00,0.68782,0.68784,0.68766,0.6877,107300003.0
2005-02-15 15:27:00,0.68781,0.68784,0.68772,0.68775,70000001.0
2005-02-15 15:28:00,0.68774,0.68786,0.6877,0.68785,120500002.0
2005-02-15 15:29:00,0.68787,0.68787,0.68777,0.68777,75900002.0
2005-02-15 15:30:00,0.6878,0.68783,0.68767,0.6878,237099999.0
2005-02-15 15:31:00,0.68792,0.688,0.68778,0.6879,302699993.0
2005-02-15 15:32:00,0.68805,0.6881,0.68795,0.68798,203599999.0
2005-02-15 15:33:00,0.68803,0.68809,0.68801,0.68801,165599999.0
2005-02-15 15:34:00,0.68802,0.68802,0.68791,0.68793,157299999.0
2005-02-15 15:35:00,0.688,0.688,0.68789,0.68796,163499997.0
2005-02-15 15:36:00,0.68797,0.68797,0.68783,0.68788,158400000.0
2005-02-15 15:37:00,0.68788,0.68796,0.68784,0.68789,153400001.0
2005-02-15 15:38:00,0.68798,0.68805,0.68797,0.68797,119099998.0
2005-02-15 15:39:00,0.68793,0.688,0.68792,0.68795,148400001.0
2005-02-15 15:40:00,0.68801,0.68803,0.68792,0.68799,190700003.0
2005-02-15 15:41:00,0.68799,0.68799,0.68794,0.68794,206100001.0
2005-02-15 15:42:00,0.68802,0.68802,0.68791,0.68801,114400000.0
2005-02-15 15:43:00,0.68804,0.68805,0.68799,0.68801,206999999.0
2005-02-15 15:44:00,0.68803,0.68811,0.68796,0.68796,203800002.0
2005-02-15 15:45:00,0.68812,0.68815,0.688,0.68813,134999999.0
2005-02-15 15:46:00,0.6882,0.6882,0.68813,0.68813,78300000.0
2005-02-15 15:47:00,0.68817,0.68841,0.68817,0.68832,128200000.0
2005-02-15 15:48:00,0.68835,0.68836,0.68825,0.68825,79600002.0
2005-02-15 15:49:00,0.68824,0.68829,0.6882,0.68824,109400000.0
2005-02-15 15:50:00,0.68824,0.68824,0.68815,0.68815,93199998.0
2005-02-15 15:51:00,0.68826,0.68829,0.6882,0.6882,222800000.0
2005-02-15 15:52:00,0.6882,0.68825,0.68818,0.6882,130499997.0
2005-02-15 15:53:00,0.68821,0.68821,0.68817,0.6882,60300000.0
2005-02-15 15:54:00,0.68828,0.68835,0.68818,0.68828,147000002.0
2005-02-15 15:55:00,0.68834,0.68844,0.68831,0.68844,180399998.0
2005-02-15 15:56:00,0.68836,0.68836,0.68826,0.68827,173000003.0
2005-02-15 15:57:00,0.68832,0.68842,0.68829,0.68831,161099998.0
2005-02-15 15:58:00,0.68828,0.68831,0.68826,0.68829,55400001.0
2005-02-15 15:59:00,0.68828,0.68828,0.68821,0.68823,159499999.0
2005-02-15 16:00:00,0.68829,0.68834,0.68796,0.68802,195700003.0
2005-02-15 16:01:00,0.688,0.68818,0.68795,0.68815,185300001.0
2005-02-15 16:02:00,0.68824,0.68838,0.68817,0.68817,154099999.0
2005-02-15 16:03:00,0.68813,0.68813,0.68803,0.68805,154399999.0
2005-02-15 16:04:00,0.68811,0.68815,0.68795,0.688,336900000.0
2005-02-15 16:05:00,0.68797,0.68824,0.68796,0.68818,116600002.0
2005-02-15 16:06:00,0.68835,0.68845,0.68825,0.68827,218399997.0
2005-02-15 16:07:00,0.68838,0.68846,0.68832,0.68846,240699999.0
2005-02-15 16:08:00,0.68853,0.68853,0.68842,0.68844,130800002.0
2005-02-15 16:09:00,0.68841,0.68841,0.6882,0.68827,248499997.0
2005-02-15 16:10:00,0.68833,0.68845,0.68823,0.68845,154699997.0
2005-02-15 16:11:00,0.68849,0.68859,0.68847,0.68852,120699998.0
2005-02-15 16:12:00,0.68853,0.68859,0.68851,0.68858,117999999.0
2005-02-15 16:13:00,0.68858,0.68858,0.68852,0.68857,73299999.0
2005-02-15 16:14:00,0.68863,0.68863,0.68854,0.68857,144299999.0
2005-02-15 16:15:00,0.68858,0.68863,0.68852,0.68863,205300001.0
2005-02-15 16:16:00,0.6886,0.6886,0.68854,0.68854,148899998.0
2005-02-15 16:17:00,0.68855,0.68855,0.68847,0.68853,75199999.0
2005-02-15 16:18:00,0.68854,0.68854,0.68851,0.68851,12700000.0
2005-02-15 16:19:00,0.68849,0.68855,0.68849,0.68855,127700001.0
2005-02-15 16:20:00,0.68855,0.68865,0.68855,0.68865,58900001.0
2005-02-15 16:21:00,0.68861,0.68861,0.68846,0.68846,82700000.0
2005-02-15 16:22:00,0.68852,0.68852,0.6884,0.68848,180300004.0
2005-02-15 16:23:00,0.68853,0.68853,0.68845,0.68849,195799998.0
2005-02-15 16:24:00,0.68848,0.68852,0.68845,0.68847,249999997.0
2005-02-15 16:25:00,0.68856,0.68865,0.68849,0.68863,103000002.0
2005-02-15 16:26:00,0.68867,0.68867,0.68857,0.68859,60000002.0
2005-02-15 16:27:00,0.68862,0.68862,0.68852,0.68852,248200002.0
2005-02-15 16:28:00,0.68853,0.68854,0.68848,0.68848,23900000.0
2005-02-15 16:29:00,0.68845,0.68857,0.68842,0.68845,125400002.0
2005-02-15 16:30:00,0.68851,0.68851,0.68844,0.68847,162499997.0
2005-02-15 16:31:00,0.68849,0.68852,0.68845,0.68845,88500002.0
2005-02-15 16:32:00,0.68851,0.68851,0.68842,0.68845,119000004.0
2005-02-15 16:33:00,0.68844,0.68844,0.68838,0.68843,286799999.0
2005-02-15 16:34:00,0.68843,0.68843,0.68827,0.68827,72700001.0
2005-02-15 16:35:00,0.68831,0.68838,0.6883,0.68833,207500002.0
2005-02-15 16:36:00,0.68829,0.68832,0.68827,0.68827,145800003.0
2005-02-15 16:37:00,0.68833,0.68837,0.68829,0.68829,245900000.0
2005-02-15 16:38:00,0.68832,0.68839,0.68829,0.68829,126199997.0
2005-02-15 16:39:00,0.6883,0.6883,0.68827,0.68827,65400001.0
2005-02-15 16:40:00,0.6883,0.6883,0.68823,0.68824,84400001.0
2005-02-15 16:41:00,0.68827,0.6883,0.68825,0.6883,196800002.0
2005-02-15 16:42:00,0.68827,0.68827,0.68811,0.68812,47900001.0
2005-02-15 16:43:00,0.68802,0.68809,0.68802,0.68808,188299998.0
2005-02-15 16:44:00,0.68803,0.68811,0.68798,0.6881,168800002.0
2005-02-15 16:45:00,0.68807,0.68817,0.68803,0.68815,194300001.0
2005-02-15 16:46:00,0.68818,0.68821,0.68815,0.68817,148800002.0
2005-02-15 16:47:00,0.6881,0.68816,0.68805,0.68807,146900004.0
2005-02-15 16:48:00,0.68807,0.68815,0.68807,0.68807,200199999.0
2005-02-15 16:49:00,0.68803,0.68803,0.68795,0.68795,84100000.0
2005-02-15 16:50:00,0.68802,0.68803,0.68795,0.68795,99899998.0
2005-02-15 16:51:00,0.68806,0.68808,0.68795,0.68795,230000000.0
2005-02-15 16:52:00,0.68799,0.68804,0.6879,0.68794,115900001.0
2005-02-15 16:53:00,0.688,0.68801,0.68791,0.68795,200099999.0
2005-02-15 16:54:00,0.68801,0.68806,0.68792,0.68803,248899994.0
2005-02-15 16:55:00,0.68812,0.68814,0.68807,0.68807,152300000.0
2005-02-15 16:56:00,0.68805,0.68812,0.68798,0.68798,155500000.0
2005-02-15 16:57:00,0.68802,0.68808,0.68801,0.68801,211699998.0
2005-02-15 16:58:00,0.68794,0.68795,0.68789,0.68795,136700002.0
2005-02-15 16:59:00,0.68802,0.68804,0.68766,0.68797,281499993.0
2005-02-15 17:00:00,0.68806,0.68807,0.68797,0.68797,172599998.0
2005-02-15 17:01:00,0.688,0.68807,0.68796,0.68802,195699999.0
2005-02-15 17:02:00,0.688,0.68809,0.68799,0.68802,266400002.0
2005-02-15 17:03:00,0.68803,0.68803,0.68794,0.68795,128500000.0
2005-02-15 17:04:00,0.68802,0.68804,0.68795,0.68797,139799998.0
2005-02-15 17:05:00,0.68797,0.68815,0.68797,0.68814,173000003.0
2005-02-15 17:06:00,0.68811,0.68813,0.68807,0.68813,167699999.0
2005-02-15 17:07:00,0.68807,0.68813,0.68805,0.68813,170099999.0
2005-02-15 17:08:00,0.68808,0.68813,0.68808,0.68811,128900000.0
2005-02-15 17:09:00,0.68804,0.68815,0.68804,0.68811,97199997.0
2005-02-15 17:10:00,0.68811,0.68811,0.68802,0.6881,92000003.0
2005-02-15 17:11:00,0.68807,0.68807,0.68805,0.68806,49500001.0
2005-02-15 17:12:00,0.68806,0.68812,0.68798,0.68812,152700000.0
2005-02-15 17:13:00,0.68813,0.68821,0.68806,0.68806,212100000.0
2005-02-15 17:14:00,0.68799,0.688,0.68792,0.688,129600002.0
2005-02-15 17:15:00,0.688,0.68803,0.68793,0.68793,133499998.0
2005-02-15 17:16:00,0.68804,0.68804,0.68792,0.68792,157500004.0
2005-02-15 17:17:00,0.68799,0.68808,0.68797,0.68797,146699996.0
2005-02-15 17:18:00,0.688,0.688,0.68797,0.68798,73400001.0
2005-02-15 17:19:00,0.68799,0.68808,0.68796,0.68808,128600000.0
2005-02-15 17:20:00,0.68813,0.68813,0.68795,0.68798,270799995.0
2005-02-15 17:21:00,0.68805,0.68805,0.68797,0.68797,139400000.0
2005-02-15 17:22:00,0.6881,0.6881,0.68797,0.68797,77899999.0
2005-02-15 17:23:00,0.68797,0.68808,0.68795,0.68796,128300002.0
2005-02-15 17:24:00,0.688,0.6881,0.68796,0.688,106800001.0
2005-02-15 17:25:00,0.68805,0.68808,0.68803,0.68803,150200002.0
2005-02-15 17:26:00,0.68801,0.68802,0.68796,0.68797,69600000.0
2005-02-15 17:27:00,0.68797,0.68798,0.68792,0.68792,199699997.0
2005-02-15 17:28:00,0.68792,0.68792,0.68781,0.68788,40300000.0
2005-02-15 17:29:00,0.68784,0.68784,0.68776,0.68776,4500000.0
2005-02-15 17:30:00,0.68785,0.6879,0.68781,0.68782,78300002.0
2005-02-15 17:31:00,0.68784,0.68786,0.68777,0.68786,103700001.0
2005-02-15 17:32:00,0.68777,0.6878,0.68771,0.68776,189200000.0
2005-02-15 17:33:00,0.6878,0.6878,0.68772,0.68775,274600003.0
2005-02-15 17:34:00,0.68779,0.6879,0.68779,0.68786,132600001.0
2005-02-15 17:35:00,0.6879,0.68797,0.68783,0.68789,163600001.0
2005-02-15 17:36:00,0.68776,0.68776,0.68767,0.68768,135599996.0
2005-02-15 17:37:00,0.68771,0.68771,0.68758,0.68758,95800001.0
2005-02-15 17:38:00,0.68761,0.68766,0.68757,0.68757,108599999.0
2005-02-15 17:39:00,0.68757,0.68757,0.68749,0.68753,99500000.0
2005-02-15 17:40:00,0.68748,0.68754,0.68748,0.68748,147900000.0
2005-02-15 17:41:00,0.68746,0.68755,0.68745,0.68745,127700001.0
2005-02-15 17:42:00,0.68738,0.68738,0.68719,0.68719,149500003.0
2005-02-15 17:43:00,0.68731,0.68738,0.68725,0.68734,167600004.0
2005-02-15 17:44:00,0.68743,0.68749,0.68742,0.68746,98199998.0
2005-02-15 17:45:00,0.68743,0.68743,0.68731,0.68733,142899999.0
2005-02-15 17:46:00,0.68732,0.68732,0.6873,0.6873,119699998.0
2005-02-15 17:47:00,0.68729,0.68733,0.68727,0.68727,126699998.0
2005-02-15 17:48:00,0.68724,0.68731,0.68724,0.68724,204200002.0
2005-02-15 17:49:00,0.68731,0.68732,0.68725,0.68727,97199999.0
2005-02-15 17:50:00,0.68717,0.68722,0.68717,0.68722,59799998.0
2005-02-15 17:51:00,0.68718,0.68719,0.68718,0.68719,15600000.0
2005-02-15 17:52:00,0.68718,0.68722,0.6871,0.6871,129400002.0
2005-02-15 17:53:00,0.68721,0.68725,0.68714,0.68714,112700001.0
2005-02-15 17:54:00,0.68715,0.68715,0.68712,0.68713,125199999.0
2005-02-15 17:55:00,0.6871,0.68713,0.6871,0.68713,48800002.0
2005-02-15 17:56:00,0.68717,0.68718,0.68712,0.68713,162300005.0
2005-02-15 17:57:00,0.68714,0.68714,0.68711,0.68711,61000000.0
2005-02-15 17:58:00,0.68713,0.68713,0.68703,0.68703,124300002.0
2005-02-15 17:59:00,0.68708,0.6871,0.68696,0.68696,216499998.0
2005-02-15 18:00:00,0.68696,0.68696,0.68683,0.68693,132000001.0
2005-02-15 18:01:00,0.68703,0.68707,0.68697,0.687,1280700001.0
2005-02-15 18:02:00,0.68706,0.68709,0.68699,0.687,1514300003.0
2005-02-15 18:03:00,0.68705,0.68712,0.68702,0.68702,1520399993.0
2005-02-15 18:04:00,0.68699,0.68709,0.68698,0.68708,663400004.0
2005-02-15 18:05:00,0.68708,0.6871,0.68705,0.68708,1238999998.0
2005-02-15 18:06:00,0.68705,0.68705,0.68685,0.68693,1543499995.0
2005-02-15 18:07:00,0.6867,0.687,0.6867,0.687,822099997.0
2005-02-15 18:08:00,0.6868,0.687,0.6868,0.687,822099997.0
2005-02-15 18:09:00,0.68676,0.68678,0.6867,0.6867,822099997.0
2005-02-15 18:10:00,0.68677,0.68693,0.68676,0.68688,1001300001.0
2005-02-15 18:11:00,0.6868,0.68692,0.6868,0.68688,1213900000.0
2005-02-15 18:12:00,0.68683,0.68685,0.68675,0.68675,902499995.0
2005-02-15 18:13:00,0.6868,0.68686,0.68676,0.68682,1050700000.0
2005-02-15 18:14:00,0.68683,0.68692,0.68683,0.68685,1542100005.0
2005-02-15 18:15:00,0.68688,0.68698,0.68687,0.68692,2109299992.0
2005-02-15 18:16:00,0.68695,0.68709,0.68694,0.68694,1090299998.0
2005-02-15 18:17:00,0.68695,0.68702,0.6868,0.6868,678600005.0
2005-02-15 18:18:00,0.68692,0.6871,0.68685,0.687,775300011.0
2005-02-15 18:19:00,0.68705,0.68717,0.68697,0.68712,530100001.0
2005-02-15 18:20:00,0.68718,0.68722,0.68711,0.68718,657099994.0
2005-02-15 18:21:00,0.68717,0.68725,0.68714,0.68716,1179600006.0
2005-02-15 18:22:00,0.68723,0.68724,0.68713,0.68723,978000003.0
2005-02-15 18:23:00,0.68717,0.68728,0.68717,0.68728,1375199999.0
2005-02-15 18:24:00,0.68721,0.68737,0.68721,0.68726,848099999.0
2005-02-15 18:25:00,0.68732,0.68741,0.68732,0.68737,884399996.0
2005-02-15 18:26:00,0.68747,0.68749,0.68737,0.68737,1104599983.0
2005-02-15 18:27:00,0.6874,0.68744,0.68729,0.68729,771200006.0
2005-02-15 18:28:00,0.6873,0.68738,0.6873,0.68732,534899993.0
2005-02-15 18:29:00,0.68727,0.6875,0.68727,0.68736,879399998.0
2005-02-15 18:30:00,0.6874,0.68741,0.6873,0.68741,676199993.0
2005-02-15 18:31:00,0.68732,0.68741,0.68731,0.68737,613300001.0
2005-02-15 18:32:00,0.68739,0.6874,0.68722,0.6873,762600005.0
2005-02-15 18:33:00,0.6874,0.68753,0.68736,0.68737,885399995.0
2005-02-15 18:34:00,0.68734,0.68744,0.68731,0.68737,1158199998.0
2005-02-15 18:35:00,0.68736,0.68742,0.68736,0.68738,463299996.0
2005-02-15 18:36:00,0.68735,0.68752,0.68735,0.68752,101700001.0
2005-02-15 18:37:00,0.68745,0.68751,0.68736,0.68737,401099993.0
2005-02-15 18:38:00,0.68733,0.68733,0.68728,0.68728,344900003.0
2005-02-15 18:39:00,0.68732,0.68734,0.68731,0.68732,446599998.0
2005-02-15 18:40:00,0.68735,0.68741,0.68727,0.68733,479599995.0
2005-02-15 18:41:00,0.68737,0.68747,0.68737,0.68741,593499996.0
2005-02-15 18:42:00,0.68745,0.68745,0.68724,0.68727,480200000.0
2005-02-15 18:43:00,0.68717,0.68725,0.6871,0.68718,170500003.0
2005-02-15 18:44:00,0.68718,0.68723,0.687,0.687,554800003.0
2005-02-15 18:45:00,0.68713,0.68723,0.68698,0.68719,401100000.0
2005-02-15 18:46:00,0.68716,0.68721,0.68709,0.68709,102099999.0
2005-02-15 18:47:00,0.68719,0.68722,0.68711,0.68712,289599998.0
2005-02-15 18:48:00,0.68712,0.6872,0.68691,0.68705,276299999.0
2005-02-15 18:49:00,0.68684,0.68709,0.68684,0.68697,123600000.0
2005-02-15 18:50:00,0.68699,0.68701,0.68694,0.68698,133600000.0
2005-02-15 18:51:00,0.68707,0.68707,0.68694,0.68703,346099997.0
2005-02-15 18:52:00,0.68705,0.6871,0.68697,0.68704,483599993.0
2005-02-15 18:53:00,0.68707,0.68707,0.68686,0.68687,557399997.0
2005-02-15 18:54:00,0.68688,0.68696,0.68684,0.68695,136200002.0
2005-02-15 18:55:00,0.68693,0.68703,0.68689,0.68697,525300002.0
2005-02-15 18:56:00,0.68692,0.68698,0.68684,0.68693,505000000.0
2005-02-15 18:57:00,0.68685,0.68691,0.68666,0.68666,390600000.0
2005-02-15 18:58:00,0.68668,0.6868,0.68665,0.68673,1078099995.0
2005-02-15 18:59:00,0.6867,0.68683,0.68666,0.68666,619400002.0
2005-02-15 19:00:00,0.68666,0.68678,0.68664,0.68675,445699998.0
2005-02-15 19:01:00,0.68683,0.68683,0.68673,0.68673,106099999.0
2005-02-15 19:02:00,0.68672,0.68686,0.68672,0.68677,415000000.0
2005-02-15 19:03:00,0.68679,0.68703,0.68679,0.68692,491499998.0
2005-02-15 19:04:00,0.6869,0.68701,0.68686,0.68695,431800001.0
2005-02-15 19:05:00,0.68697,0.68702,0.68686,0.68686,524700003.0
2005-02-15 19:06:00,0.68678,0.68691,0.68674,0.68674,808000005.0
2005-02-15 19:07:00,0.68679,0.6869,0.68676,0.6869,205599999.0
2005-02-15 19:08:00,0.68688,0.68693,0.6868,0.68681,944999994.0
2005-02-15 19:09:00,0.68686,0.687,0.68686,0.68698,589999995.0
2005-02-15 19:10:00,0.68702,0.68702,0.68688,0.68688,314400002.0
2005-02-15 19:11:00,0.68686,0.68695,0.68681,0.68695,178500000.0
2005-02-15 19:12:00,0.68695,0.68699,0.68691,0.68691,207699997.0
2005-02-15 19:13:00,0.68695,0.68701,0.68693,0.68693,363899993.0
2005-02-15 19:14:00,0.68694,0.687,0.68694,0.68698,350800000.0
2005-02-15 19:15:00,0.68698,0.68702,0.68691,0.68697,529900001.0
2005-02-15 19:16:00,0.687,0.687,0.687,0.687,249299998.0
2005-02-15 19:17:00,0.687,0.68703,0.68695,0.68695,312100008.0
2005-02-15 19:18:00,0.68695,0.68702,0.68695,0.68702,330800000.0
2005-02-15 19:19:00,0.687,0.68708,0.687,0.68701,509100006.0
2005-02-15 19:20:00,0.68697,0.68703,0.68697,0.68697,250300002.0
2005-02-15 19:21:00,0.68698,0.68706,0.68697,0.68699,238400002.0
2005-02-15 19:22:00,0.68713,0.68714,0.687,0.68713,240900000.0
2005-02-15 19:23:00,0.68696,0.687,0.68693,0.687,219600005.0
2005-02-15 19:24:00,0.687,0.687,0.68693,0.68699,226500002.0
2005-02-15 19:25:00,0.68694,0.68694,0.68686,0.68687,247500003.0
2005-02-15 19:26:00,0.68687,0.68693,0.68682,0.68686,505399996.0
2005-02-15 19:27:00,0.68695,0.68708,0.68685,0.68695,874400000.0
2005-02-15 19:28:00,0.68687,0.6869,0.68687,0.6869,350399995.0
2005-02-15 19:29:00,0.6869,0.68693,0.68686,0.68687,501699996.0
2005-02-15 19:30:00,0.68688,0.68696,0.68683,0.68683,731900002.0
2005-02-15 19:31:00,0.68687,0.68692,0.68684,0.68692,812899998.0
2005-02-15 19:32:00,0.68692,0.68693,0.68686,0.68688,436099999.0
2005-02-15 19:33:00,0.68684,0.68688,0.68681,0.68684,254199998.0
2005-02-15 19:34:00,0.68683,0.68687,0.68677,0.68677,333800003.0
2005-02-15 19:35:00,0.68678,0.68689,0.68677,0.68677,527299994.0
2005-02-15 19:36:00,0.68683,0.68683,0.68668,0.68675,659299998.0
2005-02-15 19:37:00,0.68676,0.68683,0.68674,0.68675,281100003.0
2005-02-15 19:38:00,0.6868,0.68686,0.68672,0.68678,240599996.0
2005-02-15 19:39:00,0.68674,0.68678,0.6867,0.68675,758699994.0
2005-02-15 19:40:00,0.68674,0.68678,0.68665,0.68665,460799999.0
2005-02-15 19:41:00,0.68659,0.68673,0.68659,0.68663,507199999.0
2005-02-15 19:42:00,0.68667,0.68673,0.68667,0.68671,311100005.0
2005-02-15 19:43:00,0.68673,0.68673,0.68667,0.68667,166100000.0
2005-02-15 19:44:00,0.68667,0.68673,0.68664,0.68664,368700004.0
2005-02-15 19:45:00,0.68673,0.68673,0.68653,0.68653,346399999.0
2005-02-15 19:46:00,0.68651,0.68651,0.6864,0.68644,190900001.0
2005-02-15 19:47:00,0.68652,0.68658,0.68638,0.68651,104599999.0
2005-02-15 19:48:00,0.68661,0.68689,0.6866,0.68689,201999999.0
2005-02-15 19:49:00,0.68687,0.68695,0.68686,0.68695,194000000.0
2005-02-15 19:50:00,0.6869,0.68697,0.68686,0.68695,394399999.0
2005-02-15 19:51:00,0.6869,0.68694,0.68685,0.6869,405300001.0
2005-02-15 19:52:00,0.6869,0.68695,0.68686,0.68686,144199998.0
2005-02-15 19:53:00,0.68692,0.68695,0.68682,0.68682,93299999.0
2005-02-15 19:54:00,0.68683,0.68693,0.6868,0.68693,149599999.0
2005-02-15 19:55:00,0.68695,0.68695,0.68687,0.68687,33500000.0
2005-02-15 19:56:00,0.68688,0.68704,0.68688,0.687,193499997.0
2005-02-15 19:57:00,0.687,0.68711,0.68691,0.68707,711500002.0
2005-02-15 19:58:00,0.68717,0.68732,0.6871,0.68727,310700007.0
2005-02-15 19:59:00,0.68732,0.68732,0.68716,0.68716,581999999.0
2005-02-15 20:00:00,0.68723,0.68723,0.6871,0.6871,166700000.0
2005-02-15 20:01:00,0.68722,0.68734,0.6871,0.6873,340800003.0
2005-02-15 20:02:00,0.68735,0.68735,0.68722,0.68722,96499998.0
2005-02-15 20:03:00,0.68727,0.68734,0.68723,0.6873,203899998.0
2005-02-15 20:04:00,0.68732,0.68734,0.68723,0.68725,87700002.0
2005-02-15 20:05:00,0.6873,0.68734,0.6873,0.68731,188899997.0
2005-02-15 20:06:00,0.68729,0.68733,0.68729,0.6873,143099999.0
2005-02-15 20:07:00,0.68737,0.68737,0.68732,0.68732,173700000.0
2005-02-15 20:08:00,0.68735,0.68738,0.68732,0.68735,710200003.0
2005-02-15 20:09:00,0.6873,0.6873,0.68717,0.68727,160899999.0
2005-02-15 20:10:00,0.68719,0.68724,0.68709,0.68712,77700001.0
2005-02-15 20:11:00,0.6872,0.6873,0.68715,0.68724,290799995.0
2005-02-15 20:12:00,0.68723,0.68723,0.68708,0.68723,931699985.0
2005-02-15 20:13:00,0.68721,0.68721,0.68709,0.6871,396100000.0
2005-02-15 20:14:00,0.68717,0.68719,0.68693,0.68695,442199998.0
2005-02-15 20:15:00,0.68693,0.68707,0.68692,0.68693,815699997.0
2005-02-15 20:16:00,0.68697,0.68702,0.68688,0.687,432700003.0
2005-02-15 20:17:00,0.68707,0.6871,0.68699,0.68703,148600004.0
2005-02-15 20:18:00,0.68708,0.68708,0.68691,0.68692,372599999.0
2005-02-15 20:19:00,0.6869,0.68696,0.68683,0.6869,650400002.0
2005-02-15 20:20:00,0.68698,0.68707,0.68695,0.68698,453600007.0
2005-02-15 20:21:00,0.68702,0.68708,0.68702,0.68702,145900000.0
2005-02-15 20:22:00,0.68703,0.6871,0.68703,0.6871,217099995.0
2005-02-15 20:23:00,0.68714,0.68714,0.68703,0.68703,550300008.0
2005-02-15 20:24:00,0.68695,0.68702,0.6869,0.6869,304200000.0
2005-02-15 20:25:00,0.6869,0.68695,0.68681,0.68681,536499995.0
2005-02-15 20:26:00,0.6869,0.68702,0.68681,0.687,743400002.0
2005-02-15 20:27:00,0.68703,0.68706,0.687,0.687,416099997.0
2005-02-15 20:28:00,0.68706,0.68706,0.68692,0.687,560000003.0
2005-02-15 20:29:00,0.68699,0.68699,0.68689,0.68695,671800001.0
2005-02-15 20:30:00,0.68696,0.68702,0.68691,0.68695,1337700009.0
2005-02-15 20:31:00,0.68704,0.68704,0.6869,0.68695,1224599997.0
2005-02-15 20:32:00,0.687,0.68707,0.68695,0.68697,1488199998.0
2005-02-15 20:33:00,0.68703,0.68703,0.68691,0.68695,278300006.0
2005-02-15 20:34:00,0.68687,0.68697,0.68685,0.68692,436500001.0
2005-02-15 20:35:00,0.68693,0.68693,0.68685,0.68686,232400005.0
2005-02-15 20:36:00,0.68698,0.68699,0.68693,0.68693,376500007.0
2005-02-15 20:37:00,0.68694,0.68698,0.68692,0.68697,723499994.0
2005-02-15 20:38:00,0.68694,0.68701,0.68688,0.68693,704999996.0
2005-02-15 20:39:00,0.68687,0.68692,0.68687,0.6869,484200003.0
2005-02-15 20:40:00,0.68686,0.68695,0.68685,0.68685,414700003.0
2005-02-15 20:41:00,0.68683,0.68687,0.68677,0.6868,376799997.0
2005-02-15 20:42:00,0.68689,0.68696,0.68689,0.68695,115599999.0
2005-02-15 20:43:00,0.68695,0.68697,0.68684,0.68684,607000006.0
2005-02-15 20:44:00,0.68688,0.68688,0.68677,0.68683,1157699995.0
2005-02-15 20:45:00,0.68687,0.68687,0.68677,0.68677,498000004.0
2005-02-15 20:46:00,0.68685,0.68685,0.68673,0.68681,174799999.0
2005-02-15 20:47:00,0.68683,0.68685,0.68667,0.68669,629999997.0
2005-02-15 20:48:00,0.68666,0.68676,0.68666,0.68666,757699994.0
2005-02-15 20:49:00,0.68682,0.68687,0.68677,0.68683,405500002.0
2005-02-15 20:50:00,0.68679,0.68682,0.68669,0.68671,1381400001.0
2005-02-15 20:51:00,0.68683,0.68688,0.6867,0.68688,582499987.0
2005-02-15 20:52:00,0.6869,0.68693,0.68684,0.68684,583499995.0
2005-02-15 20:53:00,0.68688,0.68692,0.68682,0.68682,977599995.0
2005-02-15 20:54:00,0.68683,0.68683,0.68672,0.68676,852699997.0
2005-02-15 20:55:00,0.68677,0.68682,0.68672,0.68674,543100001.0
2005-02-15 20:56:00,0.68683,0.68683,0.68666,0.68677,1031499997.0
2005-02-15 20:57:00,0.68675,0.68685,0.68669,0.68679,1399999995.0
2005-02-15 20:58:00,0.68685,0.68692,0.68683,0.68687,525300003.0
2005-02-15 20:59:00,0.68686,0.68689,0.68675,0.68675,1493400000.0
2005-02-15 21:00:00,0.68685,0.68685,0.68667,0.68683,1744799999.0
2005-02-15 21:01:00,0.68688,0.68688,0.68677,0.68685,1215100000.0
2005-02-15 21:02:00,0.68683,0.68683,0.68666,0.68677,663099998.0
2005-02-15 21:03:00,0.68682,0.68687,0.6868,0.68682,767099995.0
2005-02-15 21:04:00,0.68685,0.68688,0.68668,0.68688,556100005.0
2005-02-15 21:05:00,0.68682,0.6869,0.68674,0.6869,641099993.0
2005-02-15 21:06:00,0.68693,0.68696,0.68688,0.68695,678499989.0
2005-02-15 21:07:00,0.6869,0.6869,0.68684,0.68688,161500002.0
2005-02-15 21:08:00,0.6868,0.68694,0.6868,0.68694,127300002.0
2005-02-15 21:09:00,0.68691,0.68705,0.68689,0.68695,534599992.0
2005-02-15 21:10:00,0.68698,0.68712,0.68698,0.68705,87299999.0
2005-02-15 21:11:00,0.68705,0.68707,0.68701,0.68701,171800004.0
2005-02-15 21:12:00,0.68699,0.68699,0.68695,0.68698,49100001.0
2005-02-15 21:13:00,0.68702,0.68705,0.68689,0.68692,335500003.0
2005-02-15 21:14:00,0.68692,0.687,0.6869,0.68693,670499993.0
2005-02-15 21:15:00,0.68698,0.68702,0.6869,0.68696,391200000.0
2005-02-15 21:16:00,0.68696,0.68697,0.68685,0.68697,377000003.0
2005-02-15 21:17:00,0.68693,0.687,0.68681,0.68687,164099997.0
2005-02-15 21:18:00,0.68679,0.68679,0.68666,0.6867,105599998.0
2005-02-15 21:19:00,0.68673,0.68676,0.68664,0.68666,420799999.0
2005-02-15 21:20:00,0.68683,0.68683,0.6867,0.68674,1257399990.0
2005-02-15 21:21:00,0.68674,0.68678,0.68667,0.68667,322100002.0
2005-02-15 21:22:00,0.68668,0.68677,0.68668,0.68676,684399995.0
2005-02-15 21:23:00,0.68676,0.68676,0.68671,0.68671,43800002.0
2005-02-15 21:24:00,0.68673,0.68673,0.68665,0.68665,135500003.0
2005-02-15 21:25:00,0.68666,0.68667,0.6866,0.68663,342200005.0
2005-02-15 21:26:00,0.6868,0.6868,0.6867,0.68671,129900000.0
2005-02-15 21:27:00,0.68675,0.68678,0.68673,0.68675,238900001.0
2005-02-15 21:28:00,0.6866,0.68687,0.6866,0.68681,255799998.0
2005-02-15 21:29:00,0.68674,0.68675,0.68673,0.68673,90700001.0
2005-02-15 21:30:00,0.6867,0.68676,0.68668,0.6867,283600003.0
2005-02-15 21:31:00,0.68673,0.68677,0.68668,0.68669,195999996.0
2005-02-15 21:32:00,0.68671,0.68672,0.68663,0.6867,599499995.0
2005-02-15 21:33:00,0.68662,0.68676,0.68662,0.68667,388499996.0
2005-02-15 21:34:00,0.68672,0.68674,0.68662,0.68664,562199994.0
2005-02-15 21:35:00,0.68664,0.68664,0.68656,0.68662,356099999.0
2005-02-15 21:36:00,0.68665,0.68675,0.68665,0.6867,157799998.0
2005-02-15 21:37:00,0.68675,0.68678,0.6867,0.68672,260599997.0
2005-02-15 21:38:00,0.6866,0.6867,0.6866,0.6867,142499996.0
2005-02-15 21:39:00,0.68658,0.68671,0.68658,0.68671,175500001.0
2005-02-15 21:40:00,0.6867,0.68672,0.68661,0.68662,132500001.0
2005-02-15 21:41:00,0.68661,0.68667,0.6866,0.68667,130099999.0
2005-02-15 21:42:00,0.68666,0.68667,0.68659,0.68664,240700000.0
2005-02-15 21:43:00,0.68658,0.6867,0.68658,0.68662,315999997.0
2005-02-15 21:44:00,0.68665,0.68673,0.68665,0.68673,326999999.0
2005-02-15 21:45:00,0.68671,0.68671,0.68664,0.68668,83800003.0
2005-02-15 21:46:00,0.68669,0.68669,0.68663,0.68665,484399989.0
2005-02-15 21:47:00,0.68665,0.6867,0.68662,0.68665,337800002.0
2005-02-15 21:48:00,0.68668,0.68668,0.68658,0.68663,63200000.0
2005-02-15 21:49:00,0.68664,0.68672,0.68664,0.68667,142600001.0
2005-02-15 21:50:00,0.68669,0.68672,0.68646,0.68646,60500000.0
2005-02-15 21:51:00,0.6865,0.68652,0.6864,0.68646,324800001.0
2005-02-15 21:52:00,0.68641,0.68641,0.6863,0.6863,127000003.0
2005-02-15 21:53:00,0.68638,0.68638,0.68631,0.68632,87799998.0
2005-02-15 21:54:00,0.68635,0.68645,0.68629,0.68638,352500003.0
2005-02-15 21:55:00,0.68646,0.68648,0.68637,0.68637,240199997.0
2005-02-15 21:56:00,0.68646,0.68646,0.68637,0.68638,112000003.0
2005-02-15 21:57:00,0.68647,0.6865,0.68645,0.68647,402299999.0
2005-02-15 21:58:00,0.68649,0.68652,0.68649,0.68651,105400002.0
2005-02-15 21:59:00,0.68658,0.68659,0.68648,0.68657,523900002.0
2005-02-15 22:00:00,0.6866,0.68665,0.68655,0.68663,123800003.0
2005-02-15 22:01:00,0.68675,0.68677,0.68663,0.68669,287600006.0
2005-02-15 22:02:00,0.68675,0.68684,0.68671,0.68674,422899996.0
2005-02-15 22:03:00,0.68675,0.68681,0.68672,0.68674,289899997.0
2005-02-15 22:04:00,0.68676,0.68676,0.68668,0.6867,235399997.0
2005-02-15 22:05:00,0.68664,0.68677,0.68664,0.68668,102900003.0
2005-02-15 22:06:00,0.68678,0.68678,0.68669,0.68673,174700000.0
2005-02-15 22:07:00,0.6867,0.68672,0.6867,0.68672,34200000.0
2005-02-15 22:08:00,0.68672,0.68675,0.68665,0.68666,250000003.0
2005-02-15 22:09:00,0.6867,0.6867,0.68666,0.68666,216799994.0
2005-02-15 22:10:00,0.68664,0.6867,0.6866,0.68667,160100001.0
2005-02-15 22:11:00,0.68665,0.68671,0.68662,0.68664,205999996.0
2005-02-15 22:12:00,0.68668,0.68677,0.68659,0.6867,499899996.0
2005-02-15 22:13:00,0.68669,0.68669,0.68661,0.68665,119299998.0
2005-02-15 22:14:00,0.6866,0.68667,0.6866,0.68665,134400001.0
2005-02-15 22:15:00,0.68665,0.68669,0.68661,0.68666,645000006.0
2005-02-15 22:16:00,0.68669,0.68669,0.68656,0.68662,449500003.0
2005-02-15 22:17:00,0.68663,0.68663,0.68657,0.68662,122500002.0
2005-02-15 22:18:00,0.68661,0.68662,0.68655,0.68655,108799999.0
2005-02-15 22:19:00,0.68657,0.68657,0.6864,0.68642,216700004.0
2005-02-15 22:20:00,0.68645,0.68645,0.68626,0.68626,97299999.0
2005-02-15 22:21:00,0.68627,0.68633,0.68621,0.68627,386100001.0
2005-02-15 22:22:00,0.68625,0.68625,0.68612,0.68618,356100000.0
2005-02-15 22:23:00,0.68617,0.68628,0.68615,0.68615,447599994.0
2005-02-15 22:24:00,0.68615,0.6862,0.68613,0.68614,306400004.0
2005-02-15 22:25:00,0.68614,0.68627,0.68614,0.68626,354399998.0
2005-02-15 22:26:00,0.68624,0.68624,0.68614,0.68614,425899995.0
2005-02-15 22:27:00,0.68619,0.68619,0.68609,0.68609,107200000.0
2005-02-15 22:28:00,0.68614,0.68614,0.68599,0.686,222299998.0
2005-02-15 22:29:00,0.68605,0.68607,0.686,0.686,263300004.0
2005-02-15 22:30:00,0.68609,0.68609,0.686,0.686,151300003.0
2005-02-15 22:31:00,0.68604,0.68604,0.68593,0.68593,71300000.0
2005-02-15 22:32:00,0.68598,0.68598,0.68592,0.68595,242900000.0
2005-02-15 22:33:00,0.68596,0.68604,0.68596,0.68603,172399999.0
2005-02-15 22:34:00,0.68599,0.68599,0.68585,0.68585,207199999.0
2005-02-15 22:35:00,0.68589,0.68592,0.68583,0.68591,164500002.0
2005-02-15 22:36:00,0.68595,0.68598,0.68593,0.68595,149800001.0
2005-02-15 22:37:00,0.68592,0.68596,0.68585,0.68588,364999993.0
2005-02-15 22:38:00,0.68598,0.686,0.68595,0.686,144799999.0
2005-02-15 22:39:00,0.68597,0.68602,0.68593,0.68602,281100004.0
2005-02-15 22:40:00,0.68597,0.68603,0.68589,0.68598,395000003.0
2005-02-15 22:41:00,0.68597,0.68606,0.6859,0.68605,258799997.0
2005-02-15 22:42:00,0.68595,0.686,0.68593,0.68599,302099996.0
2005-02-15 22:43:00,0.68604,0.68612,0.68601,0.68605,152799998.0
2005-02-15 22:44:00,0.68612,0.68612,0.68599,0.68605,144500001.0
2005-02-15 22:45:00,0.68605,0.68608,0.68604,0.68605,196600002.0
2005-02-15 22:46:00,0.68605,0.6861,0.68601,0.68605,242400001.0
2005-02-15 22:47:00,0.6861,0.68612,0.686,0.686,90800000.0
2005-02-15 22:48:00,0.68599,0.68607,0.68597,0.68598,474699997.0
2005-02-15 22:49:00,0.68613,0.68613,0.686,0.686,73300000.0
2005-02-15 22:50:00,0.68608,0.68611,0.68607,0.68607,73199999.0
2005-02-15 22:51:00,0.68608,0.68608,0.68604,0.68604,100400002.0
2005-02-15 22:52:00,0.68603,0.68604,0.686,0.686,174300003.0
2005-02-15 22:53:00,0.68603,0.68608,0.686,0.68604,96500001.0
2005-02-15 22:54:00,0.686,0.6861,0.686,0.68607,138499999.0
2005-02-15 22:55:00,0.68606,0.68606,0.68602,0.68605,161999999.0
2005-02-15 22:56:00,0.68608,0.68608,0.686,0.68606,110200003.0
2005-02-15 22:57:00,0.68605,0.68607,0.68603,0.68607,154800003.0
2005-02-15 22:58:00,0.68607,0.68607,0.68596,0.686,398899996.0
2005-02-15 22:59:00,0.68596,0.68602,0.68588,0.68588,329300006.0
2005-02-15 23:00:00,0.68581,0.68614,0.68581,0.68607,203600005.0
2005-02-15 23:01:00,0.6861,0.6861,0.68604,0.68604,123499996.0
2005-02-15 23:02:00,0.686,0.68607,0.686,0.68602,195900000.0
2005-02-15 23:03:00,0.68608,0.68609,0.68604,0.68609,157500003.0
2005-02-15 23:04:00,0.68606,0.68606,0.68595,0.686,90699999.0
2005-02-15 23:05:00,0.68597,0.68608,0.68597,0.68608,173900005.0
2005-02-15 23:06:00,0.6861,0.68613,0.68608,0.6861,101200001.0
2005-02-15 23:07:00,0.6861,0.68611,0.68604,0.6861,300800001.0
2005-02-15 23:08:00,0.68607,0.68609,0.68604,0.68604,126299997.0
2005-02-15 23:09:00,0.68605,0.6861,0.68603,0.6861,194300000.0
2005-02-15 23:10:00,0.6861,0.68613,0.68604,0.68607,111599998.0
2005-02-15 23:11:00,0.68611,0.6862,0.68605,0.68612,201600001.0
2005-02-15 23:12:00,0.68616,0.68617,0.68611,0.68615,160700005.0
2005-02-15 23:13:00,0.68605,0.68612,0.68605,0.68612,111700001.0
2005-02-15 23:14:00,0.68613,0.68617,0.6861,0.68612,158300000.0
2005-02-15 23:15:00,0.6861,0.6861,0.68602,0.68608,69000001.0
2005-02-15 23:16:00,0.68606,0.68606,0.68602,0.68602,15900000.0
2005-02-15 23:17:00,0.68607,0.68609,0.68603,0.68609,96299999.0
2005-02-15 23:18:00,0.68604,0.68607,0.68602,0.68605,132200000.0
2005-02-15 23:19:00,0.68607,0.68607,0.68605,0.68605,68399999.0
2005-02-15 23:20:00,0.68605,0.68609,0.68604,0.68605,84900001.0
2005-02-15 23:21:00,0.68606,0.68606,0.68597,0.68603,104500002.0
2005-02-15 23:22:00,0.68605,0.68608,0.68605,0.68605,85299997.0
2005-02-15 23:23:00,0.6861,0.68613,0.68605,0.68607,177700000.0
2005-02-15 23:24:00,0.68613,0.68613,0.68607,0.68607,48599999.0
2005-02-15 23:25:00,0.68621,0.68621,0.68605,0.68617,120100002.0
2005-02-15 23:26:00,0.68608,0.68609,0.68601,0.68605,40600000.0
2005-02-15 23:27:00,0.68601,0.68605,0.68599,0.68602,132199999.0
2005-02-15 23:28:00,0.6861,0.6861,0.68608,0.68608,8800000.0
2005-02-15 23:29:00,0.68614,0.68614,0.686,0.68604,203399998.0
2005-02-15 23:30:00,0.68608,0.68614,0.68608,0.68613,222599997.0
2005-02-15 23:31:00,0.68617,0.68622,0.68612,0.68613,115600002.0
2005-02-15 23:32:00,0.68614,0.68614,0.68605,0.68607,222799999.0
2005-02-15 23:33:00,0.68615,0.68615,0.6861,0.68615,184500000.0
2005-02-15 23:34:00,0.68615,0.68615,0.6861,0.68612,143800000.0
2005-02-15 23:35:00,0.68614,0.68614,0.68597,0.68608,146099997.0
2005-02-15 23:36:00,0.68609,0.68609,0.686,0.686,185300004.0
2005-02-15 23:37:00,0.6861,0.6861,0.68602,0.68605,163899997.0
2005-02-15 23:38:00,0.68603,0.68611,0.68603,0.68604,197200001.0
2005-02-15 23:39:00,0.68608,0.6861,0.68606,0.68609,54700000.0
2005-02-15 23:40:00,0.68612,0.68619,0.68611,0.68615,107100002.0
2005-02-15 23:41:00,0.68615,0.68615,0.6861,0.6861,52000000.0
2005-02-15 23:42:00,0.68612,0.68612,0.68612,0.68612,15100000.0
2005-02-15 23:43:00,0.68622,0.68622,0.68609,0.68609,90200001.0
2005-02-15 23:44:00,0.68618,0.68619,0.68611,0.68613,205600001.0
2005-02-15 23:45:00,0.68618,0.68623,0.68615,0.68615,219599999.0
2005-02-15 23:46:00,0.68618,0.68618,0.6861,0.6861,70100002.0
2005-02-15 23:47:00,0.68614,0.68619,0.68612,0.68612,117299996.0
2005-02-15 23:48:00,0.68613,0.6862,0.68613,0.68615,171599999.0
2005-02-15 23:49:00,0.68618,0.68631,0.68618,0.68631,76699999.0
2005-02-15 23:50:00,0.68626,0.68635,0.68623,0.68635,124600001.0
2005-02-15 23:51:00,0.68637,0.68647,0.6863,0.6863,122699999.0
2005-02-15 23:52:00,0.68627,0.68637,0.68627,0.68633,178099998.0
2005-02-15 23:53:00,0.68632,0.68637,0.68632,0.68632,222599999.0
2005-02-15 23:54:00,0.68635,0.68642,0.6863,0.68632,130700004.0
2005-02-15 23:55:00,0.68632,0.68638,0.68631,0.68636,65400000.0
2005-02-15 23:56:00,0.68633,0.68635,0.6863,0.68632,272200000.0
2005-02-15 23:57:00,0.68633,0.68638,0.68633,0.68633,249300004.0
2005-02-15 23:58:00,0.68632,0.68635,0.68603,0.68635,91900001.0
2005-02-15 23:59:00,0.68632,0.68635,0.68632,0.68635,34400000.0
2005-02-16 00:00:00,0.68632,0.68639,0.6863,0.6863,175300000.0
2005-02-16 00:01:00,0.68633,0.68655,0.68633,0.68655,193899998.0
2005-02-16 00:02:00,0.68636,0.68647,0.68623,0.68647,171700000.0
2005-02-16 00:03:00,0.6866,0.6866,0.68647,0.68654,123699997.0
2005-02-16 00:04:00,0.68646,0.68649,0.68646,0.68649,25500001.0
2005-02-16 00:05:00,0.68662,0.68662,0.68657,0.68657,43900000.0
2005-02-16 00:06:00,0.68648,0.68672,0.68648,0.68672,138099998.0
2005-02-16 00:07:00,0.68679,0.68688,0.68656,0.68658,242599996.0
2005-02-16 00:08:00,0.68632,0.68679,0.68632,0.68672,182100001.0
2005-02-16 00:09:00,0.6867,0.6867,0.68658,0.68661,81800001.0
2005-02-16 00:10:00,0.68653,0.68665,0.6865,0.68658,212299998.0
2005-02-16 00:11:00,0.68668,0.68668,0.68656,0.68656,132399999.0
2005-02-16 00:12:00,0.6866,0.6867,0.6865,0.68668,215700001.0
2005-02-16 00:13:00,0.68667,0.68667,0.68651,0.68657,135200001.0
2005-02-16 00:14:00,0.68663,0.68667,0.68658,0.68667,117299999.0
2005-02-16 00:15:00,0.68672,0.68672,0.6865,0.6865,126800000.0
2005-02-16 00:16:00,0.68666,0.68666,0.68654,0.68663,114199999.0
2005-02-16 00:17:00,0.68651,0.6866,0.68647,0.6866,187199998.0
2005-02-16 00:18:00,0.68654,0.68661,0.68654,0.68656,266499995.0
2005-02-16 00:19:00,0.6866,0.68675,0.68652,0.68666,184900002.0
2005-02-16 00:20:00,0.68639,0.68657,0.68639,0.68655,74199999.0
2005-02-16 00:21:00,0.6866,0.6866,0.68657,0.68657,21500000.0
2005-02-16 00:22:00,0.68655,0.68655,0.68647,0.68651,93599997.0
2005-02-16 00:23:00,0.68652,0.68673,0.68652,0.68665,107600003.0
2005-02-16 00:24:00,0.68665,0.68668,0.68662,0.68662,154299999.0
2005-02-16 00:25:00,0.68667,0.6867,0.68665,0.68665,75799999.0
2005-02-16 00:26:00,0.68671,0.68672,0.68654,0.68654,115999999.0
2005-02-16 00:27:00,0.68678,0.68685,0.68634,0.68661,192799997.0
2005-02-16 00:28:00,0.68663,0.68692,0.68663,0.68692,134899996.0
2005-02-16 00:29:00,0.687,0.687,0.68666,0.68666,157100001.0
2005-02-16 00:30:00,0.68682,0.68682,0.68671,0.6868,105500002.0
2005-02-16 00:31:00,0.68679,0.68684,0.68673,0.68673,123800001.0
2005-02-16 00:32:00,0.68676,0.68676,0.68669,0.68675,90899999.0
2005-02-16 00:33:00,0.68675,0.68681,0.68675,0.6868,129300005.0
2005-02-16 00:34:00,0.68677,0.6869,0.68671,0.6869,175199999.0
2005-02-16 00:35:00,0.68676,0.68683,0.68676,0.68682,121200000.0
2005-02-16 00:36:00,0.6868,0.6868,0.6868,0.6868,35900000.0
2005-02-16 00:37:00,0.68687,0.68696,0.6868,0.68693,238699997.0
2005-02-16 00:38:00,0.68694,0.68697,0.6868,0.6868,90900001.0
2005-02-16 00:39:00,0.68688,0.68693,0.68681,0.68692,154500002.0
2005-02-16 00:40:00,0.68681,0.68688,0.68673,0.68683,173800002.0
2005-02-16 00:41:00,0.68677,0.68683,0.68671,0.68683,229600000.0
2005-02-16 00:42:00,0.68678,0.68678,0.6867,0.68674,123899996.0
2005-02-16 00:43:00,0.68679,0.68679,0.68663,0.68668,183700004.0
2005-02-16 00:44:00,0.68668,0.68678,0.68668,0.6867,141299998.0
2005-02-16 00:45:00,0.68675,0.68684,0.68675,0.68682,166599999.0
2005-02-16 00:46:00,0.68685,0.68686,0.6868,0.68683,96300001.0
2005-02-16 00:47:00,0.68685,0.68687,0.68678,0.68678,126999998.0
2005-02-16 00:48:00,0.68674,0.68679,0.68673,0.68673,171700000.0
2005-02-16 00:49:00,0.68679,0.6868,0.68667,0.68667,106400002.0
2005-02-16 00:50:00,0.68673,0.68677,0.68666,0.68675,169700002.0
2005-02-16 00:51:00,0.68684,0.68686,0.68675,0.68682,81399998.0
2005-02-16 00:52:00,0.68675,0.68683,0.6867,0.68677,113300000.0
2005-02-16 00:53:00,0.68681,0.68686,0.68677,0.68677,144600000.0
2005-02-16 00:54:00,0.6868,0.68681,0.68674,0.68674,148499999.0
2005-02-16 00:55:00,0.68673,0.68673,0.68669,0.68673,211200002.0
2005-02-16 00:56:00,0.68643,0.68667,0.68632,0.68658,186100001.0
2005-02-16 00:57:00,0.68649,0.68652,0.68631,0.68645,121599998.0
2005-02-16 00:58:00,0.68656,0.68658,0.68648,0.68653,169300004.0
2005-02-16 00:59:00,0.68654,0.68664,0.68651,0.68664,132499999.0
2005-02-16 01:00:00,0.68668,0.68671,0.68663,0.68671,157399999.0
2005-02-16 01:01:00,0.68669,0.68669,0.68661,0.68661,42200002.0
2005-02-16 01:02:00,0.68654,0.68661,0.68654,0.68656,87300001.0
2005-02-16 01:03:00,0.68654,0.68658,0.68643,0.68653,162999996.0
2005-02-16 01:04:00,0.68655,0.68655,0.68644,0.68647,171099996.0
2005-02-16 01:05:00,0.68646,0.68652,0.68646,0.68648,130600002.0
2005-02-16 01:06:00,0.68648,0.68656,0.68647,0.68647,232999995.0
2005-02-16 01:07:00,0.68654,0.68657,0.68652,0.68657,44400000.0
2005-02-16 01:08:00,0.6865,0.68665,0.6865,0.68665,115900002.0
2005-02-16 01:09:00,0.68668,0.68668,0.68657,0.68662,76500000.0
2005-02-16 01:10:00,0.68666,0.68666,0.68658,0.68663,276699999.0
2005-02-16 01:11:00,0.68663,0.68669,0.68663,0.68668,110899996.0
2005-02-16 01:12:00,0.68667,0.6867,0.68665,0.68667,209500000.0
2005-02-16 01:13:00,0.68667,0.68669,0.68659,0.68667,243499999.0
2005-02-16 01:14:00,0.68664,0.68666,0.6866,0.68666,160200001.0
2005-02-16 01:15:00,0.68665,0.6867,0.68665,0.68668,73899999.0
2005-02-16 01:16:00,0.68668,0.6867,0.68665,0.6867,53400001.0
2005-02-16 01:17:00,0.6867,0.6867,0.68667,0.68667,28700000.0
2005-02-16 01:18:00,0.68665,0.6867,0.68665,0.6867,6400000.0
2005-02-16 01:19:00,0.68668,0.68668,0.68652,0.68652,47800000.0
2005-02-16 01:20:00,0.68671,0.68672,0.68657,0.68668,174299999.0
2005-02-16 01:21:00,0.6867,0.68676,0.68661,0.68675,137500001.0
2005-02-16 01:22:00,0.6866,0.6868,0.6866,0.68675,191200004.0
2005-02-16 01:23:00,0.6867,0.68679,0.68661,0.68665,163699999.0
2005-02-16 01:24:00,0.68679,0.68679,0.68674,0.68674,22300000.0
2005-02-16 01:25:00,0.68683,0.68691,0.6867,0.68691,143000000.0
2005-02-16 01:26:00,0.68687,0.68687,0.68678,0.68678,121600000.0
2005-02-16 01:27:00,0.68678,0.68678,0.68666,0.68666,102899998.0
2005-02-16 01:28:00,0.68677,0.68684,0.68677,0.68678,26300000.0
2005-02-16 01:29:00,0.68678,0.68689,0.68673,0.68689,160000004.0
2005-02-16 01:30:00,0.687,0.68707,0.68693,0.687,277600000.0
2005-02-16 01:31:00,0.68681,0.68681,0.68665,0.68665,131599998.0
2005-02-16 01:32:00,0.68671,0.68693,0.68666,0.68693,150099997.0
2005-02-16 01:33:00,0.68687,0.68687,0.68677,0.68677,67199998.0
2005-02-16 01:34:00,0.68692,0.68705,0.68692,0.68696,47800000.0
2005-02-16 01:35:00,0.68686,0.68686,0.68671,0.68685,116299999.0
2005-02-16 01:36:00,0.68694,0.68694,0.68679,0.6868,384199996.0
2005-02-16 01:37:00,0.68675,0.68683,0.68668,0.68678,195899999.0
2005-02-16 01:38:00,0.68668,0.68668,0.68658,0.68666,80200000.0
2005-02-16 01:39:00,0.68666,0.68669,0.68656,0.68669,91900000.0
2005-02-16 01:40:00,0.68654,0.68671,0.68654,0.68664,194600001.0
2005-02-16 01:41:00,0.68664,0.68671,0.68664,0.68668,154699996.0
2005-02-16 01:42:00,0.68668,0.6867,0.68665,0.68667,112799998.0
2005-02-16 01:43:00,0.68652,0.68655,0.68628,0.68655,181699997.0
2005-02-16 01:44:00,0.68668,0.68668,0.68661,0.68662,202399996.0
2005-02-16 01:45:00,0.68649,0.68649,0.68624,0.68624,151899999.0
2005-02-16 01:46:00,0.68629,0.68666,0.68629,0.6866,55600000.0
2005-02-16 01:47:00,0.68664,0.68665,0.68646,0.68665,169600001.0
2005-02-16 01:48:00,0.68659,0.68659,0.68623,0.68642,177199998.0
2005-02-16 01:49:00,0.68653,0.68653,0.68626,0.68651,123599999.0
2005-02-16 01:50:00,0.68651,0.68651,0.68632,0.68649,72500001.0
2005-02-16 01:51:00,0.68664,0.68664,0.68648,0.68648,97600002.0
2005-02-16 01:52:00,0.68649,0.68649,0.68632,0.68646,171000001.0
2005-02-16 01:53:00,0.68653,0.68656,0.68622,0.68622,68700000.0
2005-02-16 01:54:00,0.68637,0.6865,0.68612,0.6865,207799998.0
2005-02-16 01:55:00,0.6865,0.6865,0.68641,0.68649,63800000.0
2005-02-16 01:56:00,0.68658,0.68658,0.68647,0.68655,137599996.0
2005-02-16 01:57:00,0.68655,0.68655,0.68644,0.68644,185099998.0
2005-02-16 01:58:00,0.68656,0.68656,0.68627,0.68646,197299995.0
2005-02-16 01:59:00,0.6865,0.6865,0.68636,0.68637,114099998.0
2005-02-16 02:00:00,0.68645,0.68653,0.68638,0.68646,105599999.0
2005-02-16 02:01:00,0.68653,0.6866,0.68648,0.68659,242200002.0
2005-02-16 02:02:00,0.68655,0.68658,0.68652,0.68656,174000003.0
2005-02-16 02:03:00,0.68657,0.68658,0.68646,0.68647,264100000.0
2005-02-16 02:04:00,0.68645,0.68653,0.68626,0.68653,147599997.0
2005-02-16 02:05:00,0.68658,0.68661,0.68646,0.68661,185200000.0
2005-02-16 02:06:00,0.68664,0.6867,0.68655,0.68658,132599998.0
2005-02-16 02:07:00,0.6867,0.68682,0.68666,0.68682,207500004.0
2005-02-16 02:08:00,0.68657,0.68693,0.68657,0.68693,142700001.0
2005-02-16 02:09:00,0.68685,0.6869,0.68675,0.68683,261799998.0
2005-02-16 02:10:00,0.68679,0.68679,0.68662,0.68663,251799996.0
2005-02-16 02:11:00,0.68678,0.68683,0.68676,0.68683,121300000.0
2005-02-16 02:12:00,0.6868,0.68688,0.68679,0.68685,139600000.0
2005-02-16 02:13:00,0.68681,0.68691,0.68671,0.68679,215500002.0
2005-02-16 02:14:00,0.68672,0.68679,0.68672,0.68675,13800000.0
2005-02-16 02:15:00,0.68677,0.68679,0.68675,0.68675,69599998.0
2005-02-16 02:16:00,0.68677,0.68682,0.68675,0.68675,118700000.0
2005-02-16 02:17:00,0.68677,0.68679,0.68672,0.68672,68500001.0
2005-02-16 02:18:00,0.68673,0.68675,0.68673,0.68674,68600002.0
2005-02-16 02:19:00,0.68677,0.68677,0.68673,0.68673,126600002.0
2005-02-16 02:20:00,0.68667,0.68674,0.68667,0.6867,101100000.0
2005-02-16 02:21:00,0.68666,0.68666,0.68666,0.68666,15100000.0
2005-02-16 02:22:00,0.6867,0.68672,0.68666,0.68672,64900001.0
2005-02-16 02:23:00,0.6867,0.6867,0.68665,0.68667,99200004.0
2005-02-16 02:24:00,0.68673,0.68686,0.68673,0.68683,96400001.0
2005-02-16 02:25:00,0.68678,0.68686,0.68673,0.6868,108700002.0
2005-02-16 02:26:00,0.68683,0.68687,0.68682,0.68683,173600001.0
2005-02-16 02:27:00,0.68685,0.68691,0.68682,0.68682,108200000.0
2005-02-16 02:28:00,0.68685,0.68692,0.68682,0.68682,107700001.0
2005-02-16 02:29:00,0.68687,0.6869,0.68685,0.6869,70499999.0
2005-02-16 02:30:00,0.68684,0.68695,0.6868,0.68695,96700000.0
2005-02-16 02:31:00,0.68685,0.68693,0.68685,0.6869,76500000.0
2005-02-16 02:32:00,0.68691,0.68691,0.68687,0.68688,85499997.0
2005-02-16 02:33:00,0.68686,0.68699,0.68686,0.68695,183800000.0
2005-02-16 02:34:00,0.68694,0.68694,0.68689,0.68693,174000000.0
2005-02-16 02:35:00,0.68697,0.68699,0.68689,0.68698,117900004.0
2005-02-16 02:36:00,0.687,0.687,0.68688,0.68691,81700002.0
2005-02-16 02:37:00,0.68698,0.687,0.68697,0.687,119100003.0
2005-02-16 02:38:00,0.687,0.687,0.68687,0.68687,104000001.0
2005-02-16 02:39:00,0.68693,0.68693,0.68684,0.68691,172300000.0
2005-02-16 02:40:00,0.68689,0.68693,0.68683,0.68692,142099999.0
2005-02-16 02:41:00,0.68667,0.68699,0.68667,0.68695,230500003.0
2005-02-16 02:42:00,0.68683,0.68683,0.68674,0.68683,133300000.0
2005-02-16 02:43:00,0.68688,0.68693,0.68686,0.6869,262099995.0
2005-02-16 02:44:00,0.68678,0.68685,0.68677,0.68678,143900000.0
2005-02-16 02:45:00,0.68679,0.68679,0.68661,0.68663,142099999.0
2005-02-16 02:46:00,0.68678,0.68683,0.68678,0.68681,125700001.0
2005-02-16 02:47:00,0.68685,0.68688,0.68684,0.68686,189700000.0
2005-02-16 02:48:00,0.68683,0.68685,0.68683,0.68683,48500001.0
2005-02-16 02:49:00,0.68692,0.68693,0.6868,0.68681,251899997.0
2005-02-16 02:50:00,0.68694,0.68694,0.68681,0.68682,73300000.0
2005-02-16 02:51:00,0.68683,0.68693,0.68683,0.68693,104800001.0
2005-02-16 02:52:00,0.68688,0.68694,0.68679,0.68686,161099999.0
2005-02-16 02:53:00,0.68688,0.68695,0.68688,0.68695,163699999.0
2005-02-16 02:54:00,0.68697,0.68697,0.68684,0.68684,177699999.0
2005-02-16 02:55:00,0.68684,0.68691,0.68681,0.68686,264000003.0
2005-02-16 02:56:00,0.68689,0.6869,0.68683,0.68683,118900003.0
2005-02-16 02:57:00,0.68684,0.68687,0.68683,0.68684,122999996.0
2005-02-16 02:58:00,0.68685,0.68685,0.68678,0.68684,150999999.0
2005-02-16 02:59:00,0.68676,0.68678,0.68672,0.68677,106800001.0
2005-02-16 03:00:00,0.68678,0.68678,0.68675,0.68675,31900000.0
2005-02-16 03:01:00,0.68674,0.68678,0.68674,0.68674,171400005.0
2005-02-16 03:02:00,0.68677,0.68678,0.68667,0.68678,61800001.0
2005-02-16 03:03:00,0.68677,0.68679,0.68668,0.68669,116300000.0
2005-02-16 03:04:00,0.68676,0.68676,0.68663,0.68663,188899999.0
2005-02-16 03:05:00,0.68667,0.68676,0.68667,0.6867,114100000.0
2005-02-16 03:06:00,0.68677,0.68677,0.68663,0.6867,144200001.0
2005-02-16 03:07:00,0.68665,0.68666,0.6866,0.68666,94000003.0
2005-02-16 03:08:00,0.68671,0.68673,0.68668,0.68669,152100001.0
2005-02-16 03:09:00,0.68675,0.68676,0.68663,0.68663,95499996.0
2005-02-16 03:10:00,0.6868,0.6868,0.68668,0.68676,211899997.0
2005-02-16 03:11:00,0.6868,0.68687,0.68674,0.68687,106800000.0
2005-02-16 03:12:00,0.68685,0.68688,0.68676,0.68681,157599998.0
2005-02-16 03:13:00,0.68677,0.68677,0.68676,0.68676,18300000.0
2005-02-16 03:14:00,0.68683,0.68683,0.68667,0.68676,116100001.0
2005-02-16 03:15:00,0.68666,0.68676,0.68665,0.68675,105599998.0
2005-02-16 03:16:00,0.68678,0.68683,0.6867,0.68679,146200001.0
2005-02-16 03:17:00,0.68678,0.68686,0.68675,0.68686,190499999.0
2005-02-16 03:18:00,0.68687,0.68687,0.68674,0.68684,124600001.0
2005-02-16 03:19:00,0.68671,0.68682,0.68669,0.68682,106300001.0
2005-02-16 03:20:00,0.68681,0.68685,0.68673,0.68682,137300000.0
2005-02-16 03:21:00,0.68688,0.68692,0.68682,0.68692,200399996.0
2005-02-16 03:22:00,0.68688,0.68689,0.68674,0.68674,83000002.0
2005-02-16 03:23:00,0.68696,0.68696,0.68689,0.68689,43899998.0
2005-02-16 03:24:00,0.68688,0.68688,0.68676,0.68687,205800000.0
2005-02-16 03:25:00,0.68679,0.68685,0.68671,0.68671,138799998.0
2005-02-16 03:26:00,0.68669,0.68672,0.68659,0.68669,141000003.0
2005-02-16 03:27:00,0.68668,0.68674,0.68666,0.68666,95699999.0
2005-02-16 03:28:00,0.68675,0.68678,0.68665,0.68665,93900002.0
2005-02-16 03:29:00,0.68671,0.68671,0.68666,0.68667,53800000.0
2005-02-16 03:30:00,0.68668,0.68681,0.68668,0.68676,109999999.0
2005-02-16 03:31:00,0.68684,0.68687,0.68675,0.68687,182099996.0
2005-02-16 03:32:00,0.68685,0.68692,0.68685,0.68692,43299999.0
2005-02-16 03:33:00,0.68682,0.68682,0.68682,0.68682,35099998.0
2005-02-16 03:34:00,0.68688,0.68693,0.6868,0.68693,221400003.0
2005-02-16 03:35:00,0.68695,0.68697,0.68691,0.68695,90399999.0
2005-02-16 03:36:00,0.68694,0.68694,0.68694,0.68694,57500000.0
2005-02-16 03:37:00,0.68698,0.68698,0.68693,0.68693,69300001.0
2005-02-16 03:38:00,0.68695,0.68695,0.6869,0.6869,171400001.0
2005-02-16 03:39:00,0.68688,0.68691,0.68683,0.68691,109200001.0
2005-02-16 03:40:00,0.6869,0.68692,0.6869,0.68692,34299999.0
2005-02-16 03:41:00,0.68692,0.68693,0.68688,0.68689,132100003.0
2005-02-16 03:42:00,0.68691,0.68695,0.68691,0.68695,104400001.0
2005-02-16 03:43:00,0.68688,0.6869,0.6868,0.6869,159700002.0
2005-02-16 03:44:00,0.68693,0.68693,0.68677,0.68689,217800002.0
2005-02-16 03:45:00,0.68685,0.68698,0.68679,0.68692,176300003.0
2005-02-16 03:46:00,0.6869,0.6869,0.68676,0.68687,153700002.0
2005-02-16 03:47:00,0.68678,0.68688,0.68674,0.68688,110099998.0
2005-02-16 03:48:00,0.68684,0.68694,0.6868,0.68694,118700003.0
2005-02-16 03:49:00,0.68692,0.68692,0.68684,0.68691,101100002.0
2005-02-16 03:50:00,0.6869,0.68693,0.6869,0.68693,47900000.0
2005-02-16 03:51:00,0.68693,0.68695,0.68693,0.68695,45500000.0
2005-02-16 03:52:00,0.68693,0.687,0.68693,0.68695,39099999.0
2005-02-16 03:53:00,0.68693,0.687,0.68693,0.68695,126699998.0
2005-02-16 03:54:00,0.6869,0.68691,0.68683,0.6869,173299995.0
2005-02-16 03:55:00,0.68683,0.68693,0.68683,0.68691,113099997.0
2005-02-16 03:56:00,0.68687,0.68693,0.68668,0.68668,66000000.0
2005-02-16 03:57:00,0.68671,0.6869,0.68671,0.68675,133199998.0
2005-02-16 03:58:00,0.68663,0.68686,0.68663,0.68675,199800005.0
2005-02-16 03:59:00,0.68673,0.68687,0.68669,0.68669,165899996.0
2005-02-16 04:00:00,0.6868,0.68688,0.6868,0.6868,122799999.0
2005-02-16 04:01:00,0.6869,0.68695,0.68688,0.68688,263399998.0
2005-02-16 04:02:00,0.68695,0.68695,0.68688,0.68693,278300001.0
2005-02-16 04:03:00,0.6869,0.6869,0.68683,0.68683,84700000.0
2005-02-16 04:04:00,0.68689,0.68696,0.68689,0.68693,132599998.0
2005-02-16 04:05:00,0.68694,0.68694,0.68689,0.68689,91200001.0
2005-02-16 04:06:00,0.68692,0.68694,0.68688,0.68693,236500001.0
2005-02-16 04:07:00,0.6869,0.6869,0.6868,0.6868,49400002.0
2005-02-16 04:08:00,0.68692,0.68692,0.6868,0.6868,5600000.0
2005-02-16 04:09:00,0.68685,0.6869,0.68677,0.68677,218000001.0
2005-02-16 04:10:00,0.68689,0.68693,0.68678,0.68678,66299999.0
2005-02-16 04:11:00,0.6869,0.6869,0.68678,0.68686,75100002.0
2005-02-16 04:12:00,0.68693,0.68704,0.68675,0.68679,184199999.0
2005-02-16 04:13:00,0.6869,0.68695,0.68675,0.68695,106500001.0
2005-02-16 04:14:00,0.68673,0.68694,0.68673,0.68694,52099999.0
2005-02-16 04:15:00,0.68696,0.68696,0.68683,0.68695,67999998.0
2005-02-16 04:16:00,0.6869,0.68695,0.68679,0.68694,265700000.0
2005-02-16 04:17:00,0.68688,0.68693,0.68684,0.68693,184599999.0
2005-02-16 04:18:00,0.68688,0.68688,0.68678,0.68679,117599998.0
2005-02-16 04:19:00,0.68691,0.68695,0.68667,0.68667,193500002.0
2005-02-16 04:20:00,0.68678,0.68688,0.68678,0.68688,57600000.0
2005-02-16 04:21:00,0.6869,0.68695,0.68683,0.68683,192499995.0
2005-02-16 04:22:00,0.68695,0.68697,0.6869,0.6869,227200003.0
2005-02-16 04:23:00,0.68695,0.68695,0.68674,0.68674,130600004.0
2005-02-16 04:24:00,0.68688,0.6869,0.68672,0.6869,105700000.0
2005-02-16 04:25:00,0.68686,0.68686,0.68679,0.68679,12000000.0
2005-02-16 04:26:00,0.68668,0.68681,0.68668,0.68672,122799998.0
2005-02-16 04:27:00,0.68683,0.68683,0.68671,0.68676,99799998.0
2005-02-16 04:28:00,0.68669,0.68675,0.68669,0.68673,66400002.0
2005-02-16 04:29:00,0.68674,0.68674,0.6867,0.68673,106099999.0
2005-02-16 04:30:00,0.68674,0.68674,0.68666,0.68667,170999996.0
2005-02-16 04:31:00,0.68676,0.68677,0.6867,0.6867,239300001.0
2005-02-16 04:32:00,0.68673,0.68676,0.68673,0.68676,36600000.0
2005-02-16 04:33:00,0.68677,0.68677,0.68669,0.6867,106200000.0
2005-02-16 04:34:00,0.68654,0.68657,0.68629,0.68657,133000001.0
2005-02-16 04:35:00,0.68665,0.68665,0.68662,0.68662,40699999.0
2005-02-16 04:36:00,0.68666,0.68668,0.68662,0.68668,105300003.0
2005-02-16 04:37:00,0.68665,0.68666,0.68661,0.68662,234500001.0
2005-02-16 04:38:00,0.68668,0.68668,0.68661,0.68662,102500000.0
2005-02-16 04:39:00,0.68661,0.6867,0.68655,0.6866,168799999.0
2005-02-16 04:40:00,0.68665,0.68665,0.68663,0.68663,54400002.0
2005-02-16 04:41:00,0.68665,0.68671,0.68659,0.68659,144499999.0
2005-02-16 04:42:00,0.68665,0.68682,0.68664,0.68681,128200003.0
2005-02-16 04:43:00,0.68662,0.68682,0.68662,0.68677,104400002.0
2005-02-16 04:44:00,0.68678,0.6868,0.68661,0.68661,153700003.0
2005-02-16 04:45:00,0.68683,0.6869,0.6866,0.6866,71600001.0
2005-02-16 04:46:00,0.68688,0.68692,0.68661,0.68661,77400001.0
2005-02-16 04:47:00,0.68673,0.68682,0.68665,0.6868,148500003.0
2005-02-16 04:48:00,0.68665,0.68682,0.68665,0.68682,65599999.0
2005-02-16 04:49:00,0.6869,0.68694,0.68627,0.68627,187200002.0
2005-02-16 04:50:00,0.68673,0.68691,0.68644,0.68691,148699998.0
2005-02-16 04:51:00,0.68686,0.6869,0.68632,0.68675,206799998.0
2005-02-16 04:52:00,0.6869,0.68695,0.68648,0.68678,123599998.0
2005-02-16 04:53:00,0.68697,0.68701,0.68692,0.68695,193799998.0
2005-02-16 04:54:00,0.68672,0.68673,0.6864,0.68673,148099997.0
2005-02-16 04:55:00,0.68689,0.6869,0.68682,0.68682,157800000.0
2005-02-16 04:56:00,0.68684,0.6869,0.68683,0.68689,115700003.0
2005-02-16 04:57:00,0.68685,0.68691,0.68685,0.68691,63900001.0
2005-02-16 04:58:00,0.68685,0.68685,0.68673,0.68673,87800000.0
2005-02-16 04:59:00,0.68676,0.68686,0.68676,0.68686,86900000.0
2005-02-16 05:00:00,0.68697,0.68704,0.68691,0.68696,265000003.0
2005-02-16 05:01:00,0.68688,0.68702,0.68688,0.68693,170000000.0
2005-02-16 05:02:00,0.68698,0.68703,0.6869,0.6869,97199999.0
2005-02-16 05:03:00,0.68682,0.68699,0.68682,0.68687,177699999.0
2005-02-16 05:04:00,0.68689,0.68692,0.68683,0.68685,153700001.0
2005-02-16 05:05:00,0.68696,0.68704,0.68694,0.68697,121900000.0
2005-02-16 05:06:00,0.68688,0.68696,0.68688,0.68694,186799997.0
2005-02-16 05:07:00,0.68695,0.68695,0.68695,0.68695,54299999.0
2005-02-16 05:08:00,0.68698,0.687,0.68695,0.68695,100600002.0
2005-02-16 05:09:00,0.68695,0.68703,0.68695,0.68703,90900001.0
2005-02-16 05:10:00,0.68695,0.68701,0.68688,0.68701,61599999.0
2005-02-16 05:11:00,0.68698,0.68699,0.68687,0.68697,104900000.0
2005-02-16 05:12:00,0.68697,0.6871,0.6869,0.6869,121399998.0
2005-02-16 05:13:00,0.68711,0.68711,0.6869,0.6871,119299997.0
2005-02-16 05:14:00,0.68717,0.68718,0.68687,0.68687,129999999.0
2005-02-16 05:15:00,0.68698,0.68707,0.68698,0.68707,34299999.0
2005-02-16 05:16:00,0.68719,0.68719,0.68693,0.68713,303400000.0
2005-02-16 05:17:00,0.68709,0.68719,0.68697,0.68719,133399998.0
2005-02-16 05:18:00,0.68712,0.6872,0.68707,0.68709,120399997.0
2005-02-16 05:19:00,0.68709,0.68716,0.68705,0.68708,122999998.0
2005-02-16 05:20:00,0.68717,0.68717,0.68696,0.68709,240900002.0
2005-02-16 05:21:00,0.6871,0.68715,0.68634,0.68634,159799999.0
2005-02-16 05:22:00,0.6869,0.68716,0.68652,0.68715,197899997.0
2005-02-16 05:23:00,0.68717,0.68719,0.68715,0.68715,204799993.0
2005-02-16 05:24:00,0.68711,0.68711,0.68702,0.68707,157700001.0
2005-02-16 05:25:00,0.68715,0.68715,0.68715,0.68715,43900002.0
2005-02-16 05:26:00,0.68713,0.68718,0.6871,0.6871,133400000.0
2005-02-16 05:27:00,0.68707,0.68707,0.68704,0.68704,25500001.0
2005-02-16 05:28:00,0.68709,0.68709,0.68694,0.68694,75400001.0
2005-02-16 05:29:00,0.68702,0.68706,0.68698,0.68703,94399999.0
2005-02-16 05:30:00,0.68703,0.68705,0.687,0.687,42300000.0
2005-02-16 05:31:00,0.68703,0.68704,0.687,0.68702,217700002.0
2005-02-16 05:32:00,0.687,0.68705,0.687,0.68702,245100002.0
2005-02-16 05:33:00,0.687,0.68708,0.687,0.68702,104600000.0
2005-02-16 05:34:00,0.68707,0.68707,0.68702,0.68707,147500003.0
2005-02-16 05:35:00,0.68706,0.68708,0.68703,0.68703,182899998.0
2005-02-16 05:36:00,0.68712,0.68712,0.68712,0.68712,19900000.0
2005-02-16 05:37:00,0.68708,0.68708,0.68694,0.68698,141699997.0
2005-02-16 05:38:00,0.68698,0.68698,0.68691,0.68697,75700001.0
2005-02-16 05:39:00,0.687,0.68702,0.68695,0.68698,165599999.0
2005-02-16 05:40:00,0.687,0.68706,0.68697,0.68706,141600001.0
2005-02-16 05:41:00,0.68708,0.68708,0.687,0.68702,134899998.0
2005-02-16 05:42:00,0.68703,0.68711,0.68703,0.68705,95700002.0
2005-02-16 05:43:00,0.68708,0.68714,0.687,0.68714,227699993.0
2005-02-16 05:44:00,0.68721,0.68724,0.6871,0.68713,190300001.0
2005-02-16 05:45:00,0.68721,0.68724,0.68703,0.68703,98100000.0
2005-02-16 05:46:00,0.6871,0.68716,0.68707,0.68712,242899997.0
2005-02-16 05:47:00,0.68709,0.68719,0.68709,0.68719,87900001.0
2005-02-16 05:48:00,0.68711,0.68719,0.68708,0.68719,174000001.0
2005-02-16 05:49:00,0.68716,0.68721,0.68708,0.68708,126600000.0
2005-02-16 05:50:00,0.6871,0.68712,0.6871,0.6871,76500001.0
2005-02-16 05:51:00,0.68715,0.68715,0.68707,0.68712,140400003.0
2005-02-16 05:52:00,0.68712,0.68717,0.68702,0.68717,133299998.0
2005-02-16 05:53:00,0.68718,0.6872,0.68717,0.68717,42600000.0
2005-02-16 05:54:00,0.68713,0.68713,0.68695,0.68695,126200002.0
2005-02-16 05:55:00,0.68699,0.68708,0.68695,0.68708,229499998.0
2005-02-16 05:56:00,0.68701,0.68712,0.68698,0.68712,195699997.0
2005-02-16 05:57:00,0.68709,0.68719,0.68705,0.68712,149299999.0
2005-02-16 05:58:00,0.68722,0.68723,0.68712,0.68712,20000000.0
2005-02-16 05:59:00,0.68716,0.68718,0.68708,0.68718,121400002.0
2005-02-16 06:00:00,0.68718,0.68723,0.68712,0.68723,105499999.0
2005-02-16 06:01:00,0.68715,0.68726,0.68715,0.68719,158900002.0
2005-02-16 06:02:00,0.68722,0.68722,0.68722,0.68722,900000.0
2005-02-16 06:03:00,0.68727,0.68727,0.68706,0.6872,197500000.0
2005-02-16 06:04:00,0.68722,0.68722,0.68719,0.6872,120699999.0
2005-02-16 06:05:00,0.68712,0.68712,0.68706,0.68706,13400000.0
2005-02-16 06:06:00,0.68693,0.68718,0.68693,0.68718,181900000.0
2005-02-16 06:07:00,0.6873,0.6873,0.68723,0.68726,168800000.0
2005-02-16 06:08:00,0.68729,0.6873,0.68726,0.68727,58799999.0
2005-02-16 06:09:00,0.68725,0.68729,0.68721,0.68721,181600001.0
2005-02-16 06:10:00,0.68729,0.68734,0.68727,0.6873,147699997.0
2005-02-16 06:11:00,0.68728,0.68728,0.68719,0.68728,182899998.0
2005-02-16 06:12:00,0.6871,0.68723,0.68703,0.68723,236199998.0
2005-02-16 06:13:00,0.68719,0.68722,0.68718,0.68721,146100003.0
2005-02-16 06:14:00,0.68715,0.68727,0.68715,0.68727,136500003.0
2005-02-16 06:15:00,0.68723,0.68723,0.68708,0.68717,200900001.0
2005-02-16 06:16:00,0.68721,0.68725,0.68705,0.68725,99000000.0
2005-02-16 06:17:00,0.68716,0.68716,0.68694,0.68694,154799999.0
2005-02-16 06:18:00,0.6871,0.68719,0.68698,0.68717,149999998.0
2005-02-16 06:19:00,0.68722,0.68728,0.68703,0.68703,47200000.0
2005-02-16 06:20:00,0.687,0.68721,0.687,0.68721,130399997.0
2005-02-16 06:21:00,0.68727,0.68728,0.68727,0.68728,18300000.0
2005-02-16 06:22:00,0.68728,0.68728,0.68727,0.68727,45600001.0
2005-02-16 06:23:00,0.68726,0.6873,0.68724,0.68727,140699999.0
2005-02-16 06:24:00,0.68716,0.68743,0.68716,0.6874,235499995.0
2005-02-16 06:25:00,0.68725,0.6873,0.68725,0.68725,123799994.0
2005-02-16 06:26:00,0.68721,0.68724,0.68712,0.68724,92900002.0
2005-02-16 06:27:00,0.6873,0.6873,0.68697,0.68697,215700004.0
2005-02-16 06:28:00,0.68732,0.68739,0.68706,0.6872,158399997.0
2005-02-16 06:29:00,0.68722,0.68729,0.687,0.687,152199998.0
2005-02-16 06:30:00,0.68725,0.68725,0.68706,0.68721,49599999.0
2005-02-16 06:31:00,0.68723,0.68725,0.68705,0.68725,260500004.0
2005-02-16 06:32:00,0.68729,0.68737,0.68729,0.68732,273300004.0
2005-02-16 06:33:00,0.68728,0.68728,0.68728,0.68728,24700001.0
2005-02-16 06:34:00,0.68728,0.6873,0.68728,0.6873,71099998.0
2005-02-16 06:35:00,0.68698,0.68728,0.68698,0.68725,98000001.0
2005-02-16 06:36:00,0.68728,0.68729,0.68705,0.68723,199000001.0
2005-02-16 06:37:00,0.68732,0.68732,0.68706,0.68727,228500003.0
2005-02-16 06:38:00,0.68719,0.68719,0.68705,0.68718,204499999.0
2005-02-16 06:39:00,0.68723,0.68728,0.68716,0.68728,108899998.0
2005-02-16 06:40:00,0.68729,0.68729,0.68725,0.68728,117399998.0
2005-02-16 06:41:00,0.68721,0.68721,0.68707,0.6872,88899998.0
2005-02-16 06:42:00,0.6872,0.6872,0.68705,0.68717,80599999.0
2005-02-16 06:43:00,0.68724,0.68724,0.687,0.68723,97400000.0
2005-02-16 06:44:00,0.6873,0.6873,0.68725,0.68725,169699999.0
2005-02-16 06:45:00,0.68733,0.68734,0.68725,0.68725,205999997.0
2005-02-16 06:46:00,0.68725,0.68734,0.68725,0.6873,250700002.0
2005-02-16 06:47:00,0.68727,0.68727,0.68701,0.68701,107200003.0
2005-02-16 06:48:00,0.68703,0.68735,0.68703,0.68735,108800000.0
2005-02-16 06:49:00,0.68741,0.68742,0.68738,0.68738,63199999.0
2005-02-16 06:50:00,0.68733,0.68733,0.68724,0.68727,201900001.0
2005-02-16 06:51:00,0.68731,0.68735,0.68722,0.68731,192499998.0
2005-02-16 06:52:00,0.68734,0.68736,0.68729,0.68736,113999997.0
2005-02-16 06:53:00,0.68741,0.68743,0.68734,0.68743,168599997.0
2005-02-16 06:54:00,0.6873,0.6873,0.68718,0.68725,98299999.0
2005-02-16 06:55:00,0.68725,0.68733,0.68725,0.6873,158800003.0
2005-02-16 06:56:00,0.68729,0.6873,0.68723,0.68723,197200002.0
2005-02-16 06:57:00,0.68732,0.68735,0.68727,0.68731,212100001.0
2005-02-16 06:58:00,0.68737,0.68742,0.68736,0.68737,247600001.0
2005-02-16 06:59:00,0.68739,0.68748,0.68737,0.68748,189099998.0
2005-02-16 07:00:00,0.68744,0.68744,0.68733,0.6874,178899997.0
2005-02-16 07:01:00,0.68738,0.68738,0.68731,0.68735,81300001.0
2005-02-16 07:02:00,0.68735,0.68743,0.68733,0.68735,141000001.0
2005-02-16 07:03:00,0.68748,0.68749,0.68748,0.68749,59999999.0
2005-02-16 07:04:00,0.68739,0.68747,0.68736,0.6874,99100002.0
2005-02-16 07:05:00,0.68739,0.6874,0.68735,0.68735,152200000.0
2005-02-16 07:06:00,0.68745,0.68747,0.6874,0.6874,194299997.0
2005-02-16 07:07:00,0.68735,0.68742,0.68732,0.68737,151799998.0
2005-02-16 07:08:00,0.6874,0.68747,0.68738,0.68742,129300002.0
2005-02-16 07:09:00,0.68743,0.68747,0.68733,0.68733,92000000.0
2005-02-16 07:10:00,0.68743,0.68749,0.68741,0.68742,210699999.0
2005-02-16 07:11:00,0.68746,0.6875,0.68744,0.6875,167699999.0
2005-02-16 07:12:00,0.68743,0.68749,0.68739,0.68748,139199996.0
2005-02-16 07:13:00,0.68748,0.68763,0.68747,0.68761,176500001.0
2005-02-16 07:14:00,0.68761,0.68761,0.68738,0.68747,112100001.0
2005-02-16 07:15:00,0.68753,0.6876,0.68746,0.6876,67900001.0
2005-02-16 07:16:00,0.68761,0.68763,0.6875,0.68757,195399997.0
2005-02-16 07:17:00,0.6876,0.6876,0.68748,0.68753,97100001.0
2005-02-16 07:18:00,0.68753,0.68757,0.68745,0.68751,150800000.0
2005-02-16 07:19:00,0.68745,0.68758,0.68745,0.68753,95600000.0
2005-02-16 07:20:00,0.68747,0.6875,0.68737,0.68737,186499999.0
2005-02-16 07:21:00,0.6875,0.68751,0.68742,0.68742,146299995.0
2005-02-16 07:22:00,0.68741,0.68747,0.68735,0.68747,144699998.0
2005-02-16 07:23:00,0.68752,0.68752,0.6874,0.6875,133200001.0
2005-02-16 07:24:00,0.68755,0.68757,0.68755,0.68757,42400000.0
2005-02-16 07:25:00,0.68755,0.68758,0.68755,0.68758,75499998.0
2005-02-16 07:26:00,0.68733,0.68756,0.68728,0.68756,98899999.0
2005-02-16 07:27:00,0.68757,0.68764,0.68744,0.68758,127800000.0
2005-02-16 07:28:00,0.68761,0.6877,0.68729,0.68769,183500002.0
2005-02-16 07:29:00,0.6875,0.68762,0.68749,0.68753,146099998.0
2005-02-16 07:30:00,0.68754,0.6876,0.68742,0.68742,306099995.0
2005-02-16 07:31:00,0.6875,0.6876,0.68736,0.68756,132600000.0
2005-02-16 07:32:00,0.68757,0.68757,0.68753,0.68756,62500001.0
2005-02-16 07:33:00,0.68753,0.68753,0.68749,0.68752,79999999.0
2005-02-16 07:34:00,0.68746,0.68751,0.68734,0.68745,332500003.0
2005-02-16 07:35:00,0.68746,0.68747,0.68738,0.6874,154899996.0
2005-02-16 07:36:00,0.68735,0.68744,0.68725,0.68743,210200004.0
2005-02-16 07:37:00,0.68747,0.68747,0.68714,0.68723,234200000.0
2005-02-16 07:38:00,0.68734,0.68734,0.68708,0.68715,104699997.0
2005-02-16 07:39:00,0.68732,0.68732,0.68716,0.68718,74099997.0
2005-02-16 07:40:00,0.68741,0.68744,0.6873,0.68744,128199996.0
2005-02-16 07:41:00,0.68748,0.68748,0.68742,0.68748,170600001.0
2005-02-16 07:42:00,0.68741,0.68742,0.68734,0.68742,148299998.0
2005-02-16 07:43:00,0.68722,0.6874,0.68722,0.68737,163399997.0
2005-02-16 07:44:00,0.68736,0.6874,0.68724,0.68724,198599997.0
2005-02-16 07:45:00,0.68737,0.68737,0.68723,0.68735,129799999.0
2005-02-16 07:46:00,0.68714,0.68735,0.68714,0.68725,235600003.0
2005-02-16 07:47:00,0.68729,0.68742,0.68729,0.68742,58200000.0
2005-02-16 07:48:00,0.68741,0.68741,0.68721,0.68721,94899998.0
2005-02-16 07:49:00,0.68746,0.68748,0.68743,0.68743,151700003.0
2005-02-16 07:50:00,0.68738,0.68738,0.6872,0.68728,112300001.0
2005-02-16 07:51:00,0.68742,0.68747,0.68733,0.68739,271400002.0
2005-02-16 07:52:00,0.68728,0.6874,0.6872,0.68738,163400003.0
2005-02-16 07:53:00,0.68735,0.68742,0.68724,0.68727,183499997.0
2005-02-16 07:54:00,0.6873,0.68732,0.68707,0.68717,146900001.0
2005-02-16 07:55:00,0.68711,0.68732,0.68711,0.68732,70299999.0
2005-02-16 07:56:00,0.68703,0.68769,0.68703,0.68769,148699997.0
2005-02-16 07:57:00,0.6875,0.68763,0.68712,0.68743,233699998.0
2005-02-16 07:58:00,0.68754,0.68756,0.68707,0.68747,202099996.0
2005-02-16 07:59:00,0.68755,0.68767,0.68749,0.6876,185999997.0
2005-02-16 08:00:00,0.68751,0.68768,0.68712,0.68712,246599996.0
2005-02-16 08:01:00,0.68754,0.68754,0.68718,0.68718,36600001.0
2005-02-16 08:02:00,0.68761,0.68761,0.68751,0.68753,130899996.0
2005-02-16 08:03:00,0.68748,0.68763,0.68748,0.68761,137399999.0
2005-02-16 08:04:00,0.6875,0.68765,0.6875,0.68765,82900002.0
2005-02-16 08:05:00,0.6875,0.68763,0.6875,0.68759,122800000.0
2005-02-16 08:06:00,0.68763,0.68765,0.68763,0.68765,11200000.0
2005-02-16 08:07:00,0.68756,0.68756,0.68752,0.68752,11200000.0
2005-02-16 08:08:00,0.68754,0.68754,0.68715,0.68753,145799997.0
2005-02-16 08:09:00,0.68745,0.68757,0.68745,0.68757,140600000.0
2005-02-16 08:10:00,0.68765,0.68765,0.68762,0.68765,182899997.0
2005-02-16 08:11:00,0.6877,0.6877,0.6875,0.6876,170900001.0
2005-02-16 08:12:00,0.6876,0.68765,0.68748,0.68765,180399997.0
2005-02-16 08:13:00,0.68755,0.68755,0.68749,0.68749,11100000.0
2005-02-16 08:14:00,0.68749,0.68762,0.68727,0.68727,96200001.0
2005-02-16 08:15:00,0.6872,0.68754,0.68716,0.68754,180299999.0
2005-02-16 08:16:00,0.68743,0.68743,0.68727,0.68727,14800000.0
2005-02-16 08:17:00,0.68754,0.68754,0.6873,0.68754,69000002.0
2005-02-16 08:18:00,0.68756,0.68756,0.68719,0.68756,210700001.0
2005-02-16 08:19:00,0.68735,0.68751,0.68719,0.68728,119800001.0
2005-02-16 08:20:00,0.68744,0.68752,0.68736,0.68738,146099997.0
2005-02-16 08:21:00,0.6873,0.68757,0.68723,0.68748,107400002.0
2005-02-16 08:22:00,0.68742,0.68753,0.68729,0.68753,152200001.0
2005-02-16 08:23:00,0.68721,0.68747,0.68721,0.68721,145700000.0
2005-02-16 08:24:00,0.6872,0.68749,0.6872,0.68729,132200004.0
2005-02-16 08:25:00,0.68756,0.68762,0.68728,0.68728,152599999.0
2005-02-16 08:26:00,0.68761,0.68761,0.68755,0.6876,144599998.0
2005-02-16 08:27:00,0.68758,0.68762,0.68748,0.68762,119700002.0
2005-02-16 08:28:00,0.6876,0.6876,0.68745,0.68751,204499997.0
2005-02-16 08:29:00,0.68758,0.68758,0.68749,0.68758,135600001.0
2005-02-16 08:30:00,0.68758,0.68758,0.68745,0.68758,146000002.0
2005-02-16 08:31:00,0.68764,0.68764,0.68739,0.68754,153899998.0
2005-02-16 08:32:00,0.68762,0.68775,0.68743,0.68763,227899995.0
2005-02-16 08:33:00,0.68785,0.68791,0.68777,0.68786,49300000.0
2005-02-16 08:34:00,0.68788,0.68793,0.68782,0.6879,178700002.0
2005-02-16 08:35:00,0.6879,0.68795,0.68787,0.6879,167099998.0
2005-02-16 08:36:00,0.68788,0.68788,0.68774,0.68783,139199998.0
2005-02-16 08:37:00,0.68783,0.68797,0.68783,0.68793,138000000.0
2005-02-16 08:38:00,0.68788,0.68801,0.68776,0.68799,150100003.0
2005-02-16 08:39:00,0.68795,0.68796,0.68784,0.68796,120799997.0
2005-02-16 08:40:00,0.6879,0.6879,0.68775,0.68775,52200000.0
2005-02-16 08:41:00,0.68785,0.68785,0.68777,0.68778,41400001.0
2005-02-16 08:42:00,0.68782,0.68794,0.68782,0.68792,182000003.0
2005-02-16 08:43:00,0.68795,0.688,0.68788,0.68794,232999994.0
2005-02-16 08:44:00,0.68796,0.68804,0.68793,0.68803,150800000.0
2005-02-16 08:45:00,0.688,0.688,0.68787,0.68787,143699996.0
2005-02-16 08:46:00,0.68779,0.68798,0.68779,0.68795,209700000.0
2005-02-16 08:47:00,0.68786,0.68796,0.68782,0.68796,141600001.0
2005-02-16 08:48:00,0.68797,0.68801,0.68796,0.68797,32700000.0
2005-02-16 08:49:00,0.68798,0.68798,0.68786,0.68787,191000003.0
2005-02-16 08:50:00,0.688,0.68802,0.68787,0.68792,310699996.0
2005-02-16 08:51:00,0.68792,0.68801,0.68791,0.68791,189700002.0
2005-02-16 08:52:00,0.68791,0.68801,0.68791,0.68801,63400002.0
2005-02-16 08:53:00,0.688,0.68802,0.688,0.688,92699999.0
2005-02-16 08:54:00,0.68798,0.68798,0.68783,0.68787,145799997.0
2005-02-16 08:55:00,0.68792,0.68803,0.68792,0.68797,70999999.0
2005-02-16 08:56:00,0.68801,0.68801,0.68792,0.68799,135400001.0
2005-02-16 08:57:00,0.68805,0.68805,0.68802,0.68802,46700000.0
2005-02-16 08:58:00,0.68801,0.68802,0.6879,0.6879,77700001.0
2005-02-16 08:59:00,0.68782,0.68796,0.68778,0.68786,139600001.0
2005-02-16 09:00:00,0.68795,0.68802,0.68789,0.68797,111300000.0
2005-02-16 09:01:00,0.68796,0.68796,0.68781,0.68786,168600002.0
2005-02-16 09:02:00,0.68795,0.68795,0.68783,0.6879,207000001.0
2005-02-16 09:03:00,0.68794,0.68801,0.68788,0.68792,96999997.0
2005-02-16 09:04:00,0.68797,0.688,0.6879,0.68795,112999998.0
2005-02-16 09:05:00,0.688,0.68805,0.68789,0.688,140000000.0
2005-02-16 09:06:00,0.68791,0.68791,0.68778,0.68782,154300001.0
2005-02-16 09:07:00,0.68791,0.68796,0.68782,0.68786,158199999.0
2005-02-16 09:08:00,0.68797,0.688,0.68783,0.68783,184699999.0
2005-02-16 09:09:00,0.68793,0.68793,0.68627,0.68748,245999998.0
2005-02-16 09:10:00,0.68785,0.68802,0.68785,0.68793,127799999.0
2005-02-16 09:11:00,0.68776,0.68798,0.6875,0.68798,260300000.0
2005-02-16 09:12:00,0.68797,0.68797,0.68784,0.68784,167599997.0
2005-02-16 09:13:00,0.68789,0.68798,0.68786,0.68788,259699995.0
2005-02-16 09:14:00,0.68754,0.68792,0.68709,0.6879,115699999.0
2005-02-16 09:15:00,0.68754,0.68796,0.68712,0.68795,200599995.0
2005-02-16 09:16:00,0.68799,0.68822,0.68799,0.6882,144000002.0
2005-02-16 09:17:00,0.6881,0.68814,0.68807,0.6881,92700001.0
2005-02-16 09:18:00,0.68812,0.68818,0.68812,0.68817,113199998.0
2005-02-16 09:19:00,0.68808,0.68815,0.68795,0.68804,162500003.0
2005-02-16 09:20:00,0.68818,0.68818,0.6881,0.68812,94599999.0
2005-02-16 09:21:00,0.68808,0.68819,0.68803,0.68817,248000000.0
2005-02-16 09:22:00,0.68817,0.68819,0.68813,0.68819,76500000.0
2005-02-16 09:23:00,0.68814,0.68818,0.68809,0.68818,186600000.0
2005-02-16 09:24:00,0.68821,0.68822,0.68807,0.68813,216499999.0
2005-02-16 09:25:00,0.68817,0.68817,0.68804,0.68813,147799996.0
2005-02-16 09:26:00,0.68816,0.68818,0.68806,0.68817,153800002.0
2005-02-16 09:27:00,0.68814,0.68814,0.68791,0.68797,94700000.0
2005-02-16 09:28:00,0.68797,0.68803,0.6879,0.6879,171200004.0
2005-02-16 09:29:00,0.68785,0.68792,0.68785,0.68792,99700002.0
2005-02-16 09:30:00,0.68799,0.68799,0.68786,0.68786,135700003.0
2005-02-16 09:31:00,0.68789,0.68789,0.68779,0.68784,70100001.0
2005-02-16 09:32:00,0.68796,0.68797,0.68786,0.68795,125599996.0
2005-02-16 09:33:00,0.68797,0.688,0.68787,0.68787,38200000.0
2005-02-16 09:34:00,0.68796,0.68796,0.68783,0.68789,173800003.0
2005-02-16 09:35:00,0.6879,0.6879,0.68779,0.68783,75900001.0
2005-02-16 09:36:00,0.68783,0.68783,0.6877,0.6877,55500002.0
2005-02-16 09:37:00,0.6878,0.6878,0.68761,0.68767,91299999.0
2005-02-16 09:38:00,0.68778,0.68778,0.68758,0.68758,54500001.0
2005-02-16 09:39:00,0.68763,0.68765,0.68757,0.68765,185800000.0
2005-02-16 09:40:00,0.68762,0.68763,0.68762,0.68763,65599999.0
2005-02-16 09:41:00,0.68765,0.68769,0.68756,0.68765,102300001.0
2005-02-16 09:42:00,0.68773,0.68773,0.68757,0.6876,165600004.0
2005-02-16 09:43:00,0.68769,0.68783,0.68766,0.68783,148700001.0
2005-02-16 09:44:00,0.68772,0.68782,0.68768,0.68777,165099999.0
2005-02-16 09:45:00,0.68778,0.68789,0.68772,0.68785,237900000.0
2005-02-16 09:46:00,0.68779,0.68779,0.68767,0.68767,157799998.0
2005-02-16 09:47:00,0.68776,0.6878,0.68772,0.68778,149499999.0
2005-02-16 09:48:00,0.68769,0.68776,0.68769,0.68775,167599999.0
2005-02-16 09:49:00,0.68777,0.68778,0.68765,0.68765,168099998.0
2005-02-16 09:50:00,0.68777,0.68778,0.68768,0.68778,74900001.0
2005-02-16 09:51:00,0.68779,0.6878,0.68769,0.68774,174800001.0
2005-02-16 09:52:00,0.68777,0.68777,0.68767,0.68767,99099999.0
2005-02-16 09:53:00,0.68776,0.68776,0.68767,0.68767,223900000.0
2005-02-16 09:54:00,0.68772,0.68773,0.68765,0.68773,143199998.0
2005-02-16 09:55:00,0.68767,0.68767,0.68757,0.6876,99699998.0
2005-02-16 09:56:00,0.68748,0.68759,0.68747,0.68759,115500000.0
2005-02-16 09:57:00,0.68748,0.68755,0.6874,0.68754,69800001.0
2005-02-16 09:58:00,0.6876,0.6876,0.68743,0.68754,206699996.0
2005-02-16 09:59:00,0.68744,0.68756,0.68744,0.68753,68799999.0
2005-02-16 10:00:00,0.6876,0.68762,0.6874,0.68757,204299998.0
2005-02-16 10:01:00,0.6876,0.68761,0.68753,0.68759,99500000.0
2005-02-16 10:02:00,0.68752,0.68763,0.68747,0.68759,223099998.0
2005-02-16 10:03:00,0.68767,0.68769,0.68746,0.68755,215700000.0
2005-02-16 10:04:00,0.68763,0.68768,0.68749,0.68758,136200002.0
2005-02-16 10:05:00,0.68745,0.68758,0.68745,0.68755,114500000.0
2005-02-16 10:06:00,0.68739,0.68749,0.68734,0.6874,95900002.0
2005-02-16 10:07:00,0.6874,0.68744,0.68735,0.68742,85000001.0
2005-02-16 10:08:00,0.6874,0.6874,0.68726,0.68737,120000001.0
2005-02-16 10:09:00,0.68736,0.68744,0.68733,0.6874,156400001.0
2005-02-16 10:10:00,0.68746,0.68746,0.68733,0.68739,190199999.0
2005-02-16 10:11:00,0.68742,0.68743,0.68734,0.68735,235900003.0
2005-02-16 10:12:00,0.68745,0.68745,0.68745,0.68745,9800000.0
2005-02-16 10:13:00,0.6875,0.68759,0.6875,0.68757,195899999.0
2005-02-16 10:14:00,0.68753,0.68753,0.68745,0.6875,137300001.0
2005-02-16 10:15:00,0.68752,0.68755,0.68744,0.68751,172900001.0
2005-02-16 10:16:00,0.68756,0.68757,0.68743,0.68743,181699999.0
2005-02-16 10:17:00,0.68742,0.68756,0.68739,0.68755,257499997.0
2005-02-16 10:18:00,0.68758,0.68758,0.68746,0.68749,118899998.0
2005-02-16 10:19:00,0.68752,0.68764,0.6875,0.68764,202700000.0
2005-02-16 10:20:00,0.6877,0.6877,0.68744,0.68756,119200003.0
2005-02-16 10:21:00,0.68761,0.68763,0.68742,0.68753,192199996.0
2005-02-16 10:22:00,0.68753,0.6876,0.68747,0.6876,165000002.0
2005-02-16 10:23:00,0.68748,0.68755,0.68743,0.68755,191000002.0
2005-02-16 10:24:00,0.68747,0.68754,0.68745,0.6875,238500001.0
2005-02-16 10:25:00,0.68757,0.68757,0.68746,0.68746,65599998.0
2005-02-16 10:26:00,0.68741,0.6876,0.68741,0.68759,152899997.0
2005-02-16 10:27:00,0.68762,0.68762,0.68752,0.68755,61099999.0
2005-02-16 10:28:00,0.68762,0.6877,0.68757,0.68765,269399998.0
2005-02-16 10:29:00,0.68778,0.68779,0.68764,0.68767,222199998.0
2005-02-16 10:30:00,0.68767,0.68773,0.68766,0.68766,104800000.0
2005-02-16 10:31:00,0.68773,0.68773,0.68769,0.68769,53500001.0
2005-02-16 10:32:00,0.68771,0.68778,0.68769,0.68775,225000004.0
2005-02-16 10:33:00,0.6877,0.6877,0.68759,0.68768,158799999.0
2005-02-16 10:34:00,0.68763,0.68763,0.68742,0.68751,108800001.0
2005-02-16 10:35:00,0.68752,0.68756,0.68745,0.68746,104200001.0
2005-02-16 10:36:00,0.68752,0.68755,0.68735,0.68735,144300002.0
2005-02-16 10:37:00,0.68745,0.68745,0.68731,0.68735,107799998.0
2005-02-16 10:38:00,0.6874,0.68748,0.68738,0.68738,133600001.0
2005-02-16 10:39:00,0.68745,0.68745,0.68734,0.68734,142099999.0
2005-02-16 10:40:00,0.68736,0.68746,0.68735,0.68735,44800000.0
2005-02-16 10:41:00,0.68732,0.68739,0.68725,0.68729,99899998.0
2005-02-16 10:42:00,0.68734,0.68738,0.68722,0.68722,154600001.0
2005-02-16 10:43:00,0.68729,0.68745,0.68729,0.68745,118200000.0
2005-02-16 10:44:00,0.68739,0.6875,0.68735,0.6875,115699999.0
2005-02-16 10:45:00,0.68743,0.68743,0.68732,0.68741,83100000.0
2005-02-16 10:46:00,0.6873,0.68745,0.68728,0.68745,166200005.0
2005-02-16 10:47:00,0.68738,0.68738,0.68725,0.68728,56600000.0
2005-02-16 10:48:00,0.68722,0.68737,0.68722,0.68728,93000001.0
2005-02-16 10:49:00,0.68718,0.68729,0.68707,0.68709,196400000.0
2005-02-16 10:50:00,0.68717,0.68717,0.68698,0.68706,141199995.0
2005-02-16 10:51:00,0.68708,0.68708,0.68699,0.68702,183700002.0
2005-02-16 10:52:00,0.68692,0.68716,0.68692,0.68712,150500004.0
2005-02-16 10:53:00,0.68714,0.68733,0.68714,0.68729,98500002.0
2005-02-16 10:54:00,0.6873,0.68731,0.68724,0.68727,76900000.0
2005-02-16 10:55:00,0.68735,0.68739,0.68721,0.68732,97500003.0
2005-02-16 10:56:00,0.68735,0.68739,0.68725,0.68734,172699999.0
2005-02-16 10:57:00,0.68733,0.68742,0.68733,0.68733,154300003.0
2005-02-16 10:58:00,0.68731,0.68737,0.68724,0.68729,197100000.0
2005-02-16 10:59:00,0.68735,0.68735,0.68729,0.68732,147900000.0
2005-02-16 11:00:00,0.68738,0.68741,0.68733,0.6874,122300000.0
2005-02-16 11:01:00,0.68743,0.68756,0.68741,0.68748,192700000.0
2005-02-16 11:02:00,0.68752,0.68753,0.68743,0.68753,129900000.0
2005-02-16 11:03:00,0.6875,0.68753,0.68738,0.68738,199099997.0
2005-02-16 11:04:00,0.68745,0.68745,0.68734,0.68736,145199999.0
2005-02-16 11:05:00,0.68751,0.68751,0.68731,0.68731,157699999.0
2005-02-16 11:06:00,0.68745,0.68745,0.68734,0.68739,80900001.0
2005-02-16 11:07:00,0.68739,0.6875,0.68735,0.68735,180500003.0
2005-02-16 11:08:00,0.68758,0.68776,0.68753,0.68772,146800000.0
2005-02-16 11:09:00,0.68782,0.68783,0.68769,0.68769,144700000.0
2005-02-16 11:10:00,0.68787,0.68805,0.68783,0.68805,146899997.0
2005-02-16 11:11:00,0.68818,0.68819,0.688,0.688,86199999.0
2005-02-16 11:12:00,0.68808,0.68808,0.68797,0.68804,150200001.0
2005-02-16 11:13:00,0.68801,0.68801,0.68788,0.68788,76100001.0
2005-02-16 11:14:00,0.68804,0.68821,0.688,0.68812,177700001.0
2005-02-16 11:15:00,0.68823,0.68823,0.68794,0.6881,63900000.0
2005-02-16 11:16:00,0.68805,0.68811,0.68797,0.68811,292499998.0
2005-02-16 11:17:00,0.68815,0.68815,0.68797,0.68802,203299997.0
2005-02-16 11:18:00,0.68803,0.68814,0.68796,0.68814,220200001.0
2005-02-16 11:19:00,0.68819,0.68819,0.68788,0.68815,316000002.0
2005-02-16 11:20:00,0.68812,0.68827,0.6881,0.68821,139700001.0
2005-02-16 11:21:00,0.68822,0.68824,0.68812,0.68822,126400003.0
2005-02-16 11:22:00,0.6882,0.68823,0.68809,0.68823,99899999.0
2005-02-16 11:23:00,0.68825,0.68825,0.6881,0.6881,138800002.0
2005-02-16 11:24:00,0.68818,0.68825,0.68812,0.68818,83299999.0
2005-02-16 11:25:00,0.68818,0.6882,0.68805,0.68812,179900001.0
2005-02-16 11:26:00,0.68808,0.68808,0.688,0.68805,168000003.0
2005-02-16 11:27:00,0.68799,0.68803,0.68792,0.68798,172700000.0
2005-02-16 11:28:00,0.68799,0.68799,0.68783,0.68795,159499998.0
2005-02-16 11:29:00,0.68793,0.68803,0.68771,0.68771,196900004.0
2005-02-16 11:30:00,0.68796,0.68796,0.6874,0.68768,275399999.0
2005-02-16 11:31:00,0.68737,0.68764,0.68736,0.68751,150000000.0
2005-02-16 11:32:00,0.68741,0.68749,0.6873,0.6873,130500000.0
2005-02-16 11:33:00,0.6876,0.6876,0.68732,0.68753,87799999.0
2005-02-16 11:34:00,0.68762,0.68767,0.6875,0.68754,125200000.0
2005-02-16 11:35:00,0.6877,0.68773,0.68757,0.68758,130600003.0
2005-02-16 11:36:00,0.6877,0.6877,0.68753,0.68753,270999998.0
2005-02-16 11:37:00,0.68756,0.68765,0.68756,0.6876,143300000.0
2005-02-16 11:38:00,0.68759,0.68759,0.68759,0.68759,36700001.0
2005-02-16 11:39:00,0.68751,0.68759,0.68749,0.68755,217500003.0
2005-02-16 11:40:00,0.68753,0.6876,0.68746,0.68755,276499995.0
2005-02-16 11:41:00,0.6876,0.68763,0.68753,0.68754,275500003.0
2005-02-16 11:42:00,0.68763,0.68763,0.68754,0.68754,96400001.0
2005-02-16 11:43:00,0.68767,0.68772,0.68756,0.68762,137100001.0
2005-02-16 11:44:00,0.68765,0.68765,0.68755,0.68755,68100001.0
2005-02-16 11:45:00,0.68766,0.68766,0.68753,0.68754,139600000.0
2005-02-16 11:46:00,0.68751,0.68764,0.68744,0.68744,166699998.0
2005-02-16 11:47:00,0.68749,0.6876,0.68746,0.68755,174700002.0
2005-02-16 11:48:00,0.68754,0.68758,0.68743,0.68756,152699999.0
2005-02-16 11:49:00,0.6875,0.68764,0.6875,0.68764,132100000.0
2005-02-16 11:50:00,0.68746,0.68756,0.68746,0.68747,110799998.0
2005-02-16 11:51:00,0.68753,0.68758,0.68751,0.68754,170000000.0
2005-02-16 11:52:00,0.68754,0.68754,0.68746,0.68752,74999998.0
2005-02-16 11:53:00,0.68751,0.6876,0.68748,0.6876,204800000.0
2005-02-16 11:54:00,0.68746,0.68755,0.68744,0.6875,156199998.0
2005-02-16 11:55:00,0.68762,0.68762,0.68748,0.68757,233899997.0
2005-02-16 11:56:00,0.68766,0.68772,0.68759,0.68767,147600000.0
2005-02-16 11:57:00,0.68765,0.68775,0.6876,0.68774,253499993.0
2005-02-16 11:58:00,0.6878,0.68788,0.68775,0.68784,133699998.0
2005-02-16 11:59:00,0.68787,0.6879,0.68771,0.68777,176499997.0
2005-02-16 12:00:00,0.68777,0.68777,0.68761,0.68773,208300004.0
2005-02-16 12:01:00,0.68785,0.68785,0.6876,0.6876,80600002.0
2005-02-16 12:02:00,0.6878,0.6878,0.68765,0.68778,176599997.0
2005-02-16 12:03:00,0.68774,0.6878,0.68768,0.68768,293000000.0
2005-02-16 12:04:00,0.68773,0.68779,0.6877,0.68776,148900000.0
2005-02-16 12:05:00,0.68782,0.68783,0.68771,0.68783,208600001.0
2005-02-16 12:06:00,0.6878,0.68785,0.6878,0.68781,175500006.0
2005-02-16 12:07:00,0.68783,0.68786,0.68781,0.68781,170000001.0
2005-02-16 12:08:00,0.68785,0.68792,0.68781,0.68792,194999999.0
2005-02-16 12:09:00,0.68793,0.68793,0.68785,0.68787,186999998.0
2005-02-16 12:10:00,0.68781,0.68786,0.68781,0.68782,93299999.0
2005-02-16 12:11:00,0.6878,0.68788,0.6878,0.68788,86900002.0
2005-02-16 12:12:00,0.68781,0.68781,0.68765,0.68765,145699999.0
2005-02-16 12:13:00,0.68771,0.68771,0.68764,0.68764,35500000.0
2005-02-16 12:14:00,0.68771,0.68771,0.6876,0.6876,152599998.0
2005-02-16 12:15:00,0.68766,0.68766,0.68751,0.68758,111600001.0
2005-02-16 12:16:00,0.68768,0.68768,0.68755,0.68766,176700001.0
2005-02-16 12:17:00,0.68769,0.68769,0.68751,0.68756,185099999.0
2005-02-16 12:18:00,0.68757,0.68757,0.68746,0.6875,90199999.0
2005-02-16 12:19:00,0.68762,0.68764,0.68759,0.68759,135600001.0
2005-02-16 12:20:00,0.68763,0.68764,0.68763,0.68764,31100000.0
2005-02-16 12:21:00,0.68758,0.68764,0.68758,0.68762,223499999.0
2005-02-16 12:22:00,0.68761,0.68764,0.68761,0.68764,106999998.0
2005-02-16 12:23:00,0.68763,0.68766,0.68762,0.68762,138099998.0
2005-02-16 12:24:00,0.68762,0.68766,0.68758,0.68759,56799998.0
2005-02-16 12:25:00,0.68766,0.68766,0.68758,0.68758,53400000.0
2005-02-16 12:26:00,0.68763,0.68764,0.68758,0.68764,107899998.0
2005-02-16 12:27:00,0.68766,0.68766,0.68756,0.68758,142800000.0
2005-02-16 12:28:00,0.68765,0.68774,0.68762,0.68773,127800000.0
2005-02-16 12:29:00,0.68777,0.68783,0.68733,0.68733,204700000.0
2005-02-16 12:30:00,0.68789,0.6882,0.68741,0.6882,225999997.0
2005-02-16 12:31:00,0.68823,0.68867,0.6881,0.68852,113500003.0
2005-02-16 12:32:00,0.68864,0.68864,0.68833,0.68844,109500000.0
2005-02-16 12:33:00,0.68857,0.68865,0.68851,0.68862,233999999.0
2005-02-16 12:34:00,0.68863,0.68878,0.68855,0.68878,235999997.0
2005-02-16 12:35:00,0.68866,0.68885,0.68866,0.68881,109399998.0
2005-02-16 12:36:00,0.68873,0.68877,0.6886,0.68868,181799998.0
2005-02-16 12:37:00,0.68883,0.6894,0.68883,0.68937,106700000.0
2005-02-16 12:38:00,0.68953,0.68964,0.68945,0.68955,161600002.0
2005-02-16 12:39:00,0.68956,0.68956,0.6894,0.68943,116299998.0
2005-02-16 12:40:00,0.68934,0.68934,0.68917,0.68917,169799999.0
2005-02-16 12:41:00,0.68935,0.6894,0.68928,0.68929,133999997.0
2005-02-16 12:42:00,0.68932,0.6894,0.68917,0.68932,122900000.0
2005-02-16 12:43:00,0.68925,0.68957,0.68919,0.68956,183400001.0
2005-02-16 12:44:00,0.6894,0.68952,0.6894,0.6895,212099996.0
2005-02-16 12:45:00,0.68952,0.68954,0.68946,0.68953,208500002.0
2005-02-16 12:46:00,0.68954,0.68968,0.68954,0.68961,176599998.0
2005-02-16 12:47:00,0.68954,0.68968,0.6895,0.68966,111299999.0
2005-02-16 12:48:00,0.68952,0.68971,0.68952,0.68961,188100003.0
2005-02-16 12:49:00,0.6897,0.6897,0.68945,0.68945,224300000.0
2005-02-16 12:50:00,0.68953,0.68959,0.68953,0.68958,268300001.0
2005-02-16 12:51:00,0.68954,0.68969,0.68954,0.68963,188000000.0
2005-02-16 12:52:00,0.68958,0.68961,0.6894,0.6894,256099994.0
2005-02-16 12:53:00,0.68945,0.68945,0.6893,0.68936,138700001.0
2005-02-16 12:54:00,0.68926,0.68939,0.68926,0.68935,120900000.0
2005-02-16 12:55:00,0.6894,0.68942,0.68933,0.68939,165300001.0
2005-02-16 12:56:00,0.68933,0.68935,0.68928,0.6893,71900001.0
2005-02-16 12:57:00,0.68925,0.68935,0.68925,0.68932,167400001.0
2005-02-16 12:58:00,0.68934,0.68934,0.6893,0.6893,103099998.0
2005-02-16 12:59:00,0.68932,0.68939,0.68929,0.68934,149699999.0
2005-02-16 13:00:00,0.68936,0.68943,0.68926,0.68935,177099998.0
2005-02-16 13:01:00,0.68936,0.68936,0.68917,0.68925,173800000.0
2005-02-16 13:02:00,0.68925,0.68934,0.68921,0.68929,117700001.0
2005-02-16 13:03:00,0.68928,0.6894,0.68928,0.68937,50900001.0
2005-02-16 13:04:00,0.68926,0.68944,0.68926,0.68935,152500001.0
2005-02-16 13:05:00,0.68945,0.68951,0.6894,0.6895,226700001.0
2005-02-16 13:06:00,0.68965,0.68969,0.68946,0.6896,59400001.0
2005-02-16 13:07:00,0.68975,0.68981,0.68956,0.68959,128400002.0
2005-02-16 13:08:00,0.68995,0.69,0.68974,0.68989,168800002.0
2005-02-16 13:09:00,0.68996,0.68996,0.68977,0.68983,197600005.0
2005-02-16 13:10:00,0.68999,0.69004,0.68985,0.68992,108700000.0
2005-02-16 13:11:00,0.6899,0.68995,0.68983,0.6899,219100004.0
2005-02-16 13:12:00,0.68983,0.68988,0.68968,0.68973,119800002.0
2005-02-16 13:13:00,0.68973,0.68974,0.68961,0.6897,183900002.0
2005-02-16 13:14:00,0.68975,0.68975,0.68966,0.6897,112800000.0
2005-02-16 13:15:00,0.68964,0.68972,0.68958,0.68967,106299999.0
2005-02-16 13:16:00,0.68971,0.68972,0.68964,0.68964,224099998.0
2005-02-16 13:17:00,0.68978,0.6899,0.68966,0.6899,188100002.0
2005-02-16 13:18:00,0.68994,0.69001,0.68989,0.69001,107100000.0
2005-02-16 13:19:00,0.68999,0.68999,0.68983,0.6899,105900001.0
2005-02-16 13:20:00,0.68992,0.69017,0.68992,0.69008,170900004.0
2005-02-16 13:21:00,0.69003,0.69003,0.69,0.69,36600000.0
2005-02-16 13:22:00,0.69017,0.69025,0.69003,0.69008,275000000.0
2005-02-16 13:23:00,0.69004,0.69025,0.69004,0.69025,160300001.0
2005-02-16 13:24:00,0.69024,0.69034,0.69018,0.69032,64399999.0
2005-02-16 13:25:00,0.69015,0.69028,0.69015,0.6902,73300001.0
2005-02-16 13:26:00,0.69035,0.69046,0.69024,0.69046,85100000.0
2005-02-16 13:27:00,0.69059,0.69061,0.69043,0.69061,136800001.0
2005-02-16 13:28:00,0.69057,0.69065,0.69057,0.69062,214500003.0
2005-02-16 13:29:00,0.69072,0.69074,0.69064,0.69069,179699997.0
2005-02-16 13:30:00,0.69072,0.69072,0.69062,0.69066,159900001.0
2005-02-16 13:31:00,0.69069,0.69072,0.69055,0.69055,137500003.0
2005-02-16 13:32:00,0.69071,0.69073,0.69064,0.69071,139100002.0
2005-02-16 13:33:00,0.69078,0.69079,0.69056,0.69076,261000004.0
2005-02-16 13:34:00,0.69083,0.69085,0.69073,0.69082,122399998.0
2005-02-16 13:35:00,0.69087,0.69103,0.69083,0.69103,132499999.0
2005-02-16 13:36:00,0.69103,0.69107,0.69092,0.69106,121500001.0
2005-02-16 13:37:00,0.691,0.69108,0.69091,0.69108,111000000.0
2005-02-16 13:38:00,0.69122,0.69128,0.6911,0.69112,77400000.0
2005-02-16 13:39:00,0.69106,0.69122,0.69106,0.69113,224600002.0
2005-02-16 13:40:00,0.69127,0.69133,0.69116,0.69128,186599999.0
2005-02-16 13:41:00,0.69124,0.69124,0.6911,0.6911,88600003.0
2005-02-16 13:42:00,0.69113,0.69115,0.69109,0.69112,155799999.0
2005-02-16 13:43:00,0.69112,0.69114,0.69109,0.69112,160599999.0
2005-02-16 13:44:00,0.69111,0.69112,0.69097,0.69103,224299999.0
2005-02-16 13:45:00,0.69101,0.69106,0.69097,0.69097,163100003.0
2005-02-16 13:46:00,0.69098,0.69104,0.69096,0.69104,107799999.0
2005-02-16 13:47:00,0.69118,0.69126,0.69101,0.69122,192900000.0
2005-02-16 13:48:00,0.69128,0.69128,0.69106,0.69119,102100000.0
2005-02-16 13:49:00,0.69127,0.69132,0.69115,0.69123,259100000.0
2005-02-16 13:50:00,0.69125,0.69139,0.69125,0.69127,75900000.0
2005-02-16 13:51:00,0.69133,0.69146,0.6913,0.69145,132300000.0
2005-02-16 13:52:00,0.69129,0.69134,0.69117,0.69117,93300001.0
2005-02-16 13:53:00,0.69135,0.69141,0.69122,0.69141,193799999.0
2005-02-16 13:54:00,0.69135,0.6914,0.69123,0.69123,108499999.0
2005-02-16 13:55:00,0.6913,0.6913,0.69122,0.69122,250199999.0
2005-02-16 13:56:00,0.69122,0.69127,0.69114,0.69114,117400001.0
2005-02-16 13:57:00,0.69103,0.6912,0.69103,0.69117,201300002.0
2005-02-16 13:58:00,0.69108,0.69115,0.69105,0.69105,55799998.0
2005-02-16 13:59:00,0.69114,0.69114,0.69096,0.69101,120800003.0
2005-02-16 14:00:00,0.691,0.69107,0.69088,0.69095,189599996.0
2005-02-16 14:01:00,0.69098,0.69111,0.69093,0.69111,206899998.0
2005-02-16 14:02:00,0.69112,0.69113,0.69093,0.69112,199300004.0
2005-02-16 14:03:00,0.69108,0.69108,0.69083,0.69106,247500003.0
2005-02-16 14:04:00,0.69103,0.69103,0.69088,0.69097,113099998.0
2005-02-16 14:05:00,0.69101,0.69104,0.69086,0.69094,77300000.0
2005-02-16 14:06:00,0.69096,0.69096,0.69081,0.69085,150800002.0
2005-02-16 14:07:00,0.69079,0.69094,0.69079,0.69087,292300003.0
2005-02-16 14:08:00,0.69096,0.69096,0.69068,0.69082,254900007.0
2005-02-16 14:09:00,0.69086,0.69095,0.69075,0.69095,136299998.0
2005-02-16 14:10:00,0.69078,0.69094,0.69076,0.69091,283799999.0
2005-02-16 14:11:00,0.69087,0.69093,0.69073,0.69093,83299999.0
2005-02-16 14:12:00,0.69085,0.6909,0.69077,0.6909,283700001.0
2005-02-16 14:13:00,0.69093,0.69093,0.69077,0.69091,103699997.0
2005-02-16 14:14:00,0.6908,0.69086,0.69074,0.69074,82499999.0
2005-02-16 14:15:00,0.69075,0.69086,0.69068,0.69086,163000002.0
2005-02-16 14:16:00,0.69082,0.69084,0.69065,0.69065,118099999.0
2005-02-16 14:17:00,0.69072,0.69075,0.6907,0.69075,79000000.0
2005-02-16 14:18:00,0.69076,0.69076,0.69048,0.69055,184200001.0
2005-02-16 14:19:00,0.69054,0.69067,0.69054,0.69058,181300000.0
2005-02-16 14:20:00,0.69052,0.69066,0.6905,0.69061,217199997.0
2005-02-16 14:21:00,0.69069,0.69069,0.69064,0.69065,102799999.0
2005-02-16 14:22:00,0.69068,0.69069,0.69061,0.69066,136800002.0
2005-02-16 14:23:00,0.69078,0.69078,0.69062,0.69062,234300000.0
2005-02-16 14:24:00,0.6907,0.69078,0.69063,0.69063,219200002.0
2005-02-16 14:25:00,0.69068,0.69078,0.69063,0.69078,144900001.0
2005-02-16 14:26:00,0.69079,0.69082,0.69065,0.69082,237500001.0
2005-02-16 14:27:00,0.69082,0.69082,0.69053,0.69054,185400001.0
2005-02-16 14:28:00,0.69065,0.69065,0.69052,0.69064,132499998.0
2005-02-16 14:29:00,0.69069,0.69072,0.69054,0.69069,200000002.0
2005-02-16 14:30:00,0.6906,0.69067,0.69059,0.69067,201500003.0
2005-02-16 14:31:00,0.69063,0.69064,0.69057,0.69057,132500001.0
2005-02-16 14:32:00,0.69065,0.69065,0.69056,0.69059,113899998.0
2005-02-16 14:33:00,0.69059,0.69064,0.69044,0.6905,104700001.0
2005-02-16 14:34:00,0.69067,0.69067,0.69051,0.69061,167499998.0
2005-02-16 14:35:00,0.69064,0.69067,0.69054,0.69055,133700002.0
2005-02-16 14:36:00,0.69065,0.69065,0.69045,0.6906,118400001.0
2005-02-16 14:37:00,0.69053,0.69061,0.69053,0.69053,75500000.0
2005-02-16 14:38:00,0.69053,0.69063,0.69053,0.69062,206200003.0
2005-02-16 14:39:00,0.69062,0.69069,0.69056,0.69066,156900003.0
2005-02-16 14:40:00,0.69068,0.69068,0.69058,0.69066,100799999.0
2005-02-16 14:41:00,0.69068,0.69076,0.69056,0.69076,83900001.0
2005-02-16 14:42:00,0.69078,0.6908,0.69061,0.69061,254800002.0
2005-02-16 14:43:00,0.69065,0.69073,0.6906,0.69067,263400000.0
2005-02-16 14:44:00,0.69068,0.69068,0.69053,0.69053,110000002.0
2005-02-16 14:45:00,0.69054,0.69077,0.69054,0.69068,186500003.0
2005-02-16 14:46:00,0.69059,0.6907,0.69059,0.69061,144899997.0
2005-02-16 14:47:00,0.69071,0.69071,0.69056,0.69061,140400004.0
2005-02-16 14:48:00,0.6907,0.69072,0.6905,0.6905,104800000.0
2005-02-16 14:49:00,0.69051,0.6906,0.6905,0.6906,134499997.0
2005-02-16 14:50:00,0.69063,0.69072,0.69057,0.69067,121100002.0
2005-02-16 14:51:00,0.69063,0.6907,0.69059,0.69069,189800001.0
2005-02-16 14:52:00,0.69067,0.69073,0.6906,0.6906,127299996.0
2005-02-16 14:53:00,0.69063,0.69068,0.69058,0.69068,126200000.0
2005-02-16 14:54:00,0.69076,0.69082,0.6906,0.69079,186800002.0
2005-02-16 14:55:00,0.6908,0.69082,0.69072,0.69075,217700001.0
2005-02-16 14:56:00,0.69084,0.69084,0.69073,0.6908,126800001.0
2005-02-16 14:57:00,0.69089,0.69097,0.69083,0.69097,220399999.0
2005-02-16 14:58:00,0.691,0.691,0.69083,0.69093,185800005.0
2005-02-16 14:59:00,0.69097,0.691,0.69089,0.69092,143500007.0
2005-02-16 15:00:00,0.69088,0.69098,0.69082,0.69098,101100002.0
2005-02-16 15:01:00,0.69106,0.69106,0.69095,0.69097,134100000.0
2005-02-16 15:02:00,0.69098,0.69104,0.69092,0.69098,116299999.0
2005-02-16 15:03:00,0.69089,0.69095,0.6908,0.69088,157100000.0
2005-02-16 15:04:00,0.6909,0.69097,0.6909,0.69092,91099999.0
2005-02-16 15:05:00,0.69095,0.69097,0.69085,0.69085,78900000.0
2005-02-16 15:06:00,0.69097,0.69105,0.69088,0.69105,93300000.0
2005-02-16 15:07:00,0.69111,0.69113,0.69104,0.69112,141999998.0
2005-02-16 15:08:00,0.69107,0.69123,0.69105,0.69111,188599997.0
2005-02-16 15:09:00,0.69124,0.69126,0.69114,0.69114,86099998.0
2005-02-16 15:10:00,0.6912,0.69121,0.69118,0.69121,105400001.0
2005-02-16 15:11:00,0.6913,0.69131,0.69125,0.69128,83699999.0
2005-02-16 15:12:00,0.69126,0.69126,0.69116,0.69122,145599999.0
2005-02-16 15:13:00,0.69125,0.6913,0.69115,0.69115,174599996.0
2005-02-16 15:14:00,0.69127,0.69127,0.69118,0.6912,127499999.0
2005-02-16 15:15:00,0.69123,0.69123,0.69111,0.69115,76999999.0
2005-02-16 15:16:00,0.6911,0.69117,0.69107,0.69112,243499998.0
2005-02-16 15:17:00,0.6912,0.69124,0.69117,0.69117,152300000.0
2005-02-16 15:18:00,0.6911,0.69116,0.69103,0.69116,134800003.0
2005-02-16 15:19:00,0.69111,0.69111,0.691,0.69108,209999997.0
2005-02-16 15:20:00,0.69112,0.69112,0.69088,0.69096,146200002.0
2005-02-16 15:21:00,0.69096,0.69106,0.69092,0.69106,120099999.0
2005-02-16 15:22:00,0.69111,0.69125,0.6911,0.69125,207199998.0
2005-02-16 15:23:00,0.6912,0.69128,0.69115,0.69115,137899999.0
2005-02-16 15:24:00,0.69125,0.69131,0.6912,0.69131,119600001.0
2005-02-16 15:25:00,0.6913,0.69134,0.69116,0.69134,76599999.0
2005-02-16 15:26:00,0.69136,0.69142,0.69127,0.69142,62999999.0
2005-02-16 15:27:00,0.69152,0.69171,0.69151,0.69171,113999998.0
2005-02-16 15:28:00,0.69193,0.69201,0.69189,0.692,93200001.0
2005-02-16 15:29:00,0.69217,0.69256,0.69214,0.69256,111599999.0
2005-02-16 15:30:00,0.69264,0.69264,0.6922,0.6922,71299998.0
2005-02-16 15:31:00,0.69227,0.69235,0.69218,0.69223,176500000.0
2005-02-16 15:32:00,0.69231,0.69237,0.69209,0.69209,152399999.0
2005-02-16 15:33:00,0.69218,0.69228,0.69212,0.69228,142000002.0
2005-02-16 15:34:00,0.69228,0.69235,0.69217,0.69233,229099997.0
2005-02-16 15:35:00,0.69229,0.69229,0.69205,0.6921,203599999.0
2005-02-16 15:36:00,0.69213,0.69216,0.69199,0.69203,227300002.0
2005-02-16 15:37:00,0.69203,0.69205,0.69187,0.69187,174500001.0
2005-02-16 15:38:00,0.69199,0.69231,0.69198,0.69231,134000001.0
2005-02-16 15:39:00,0.69217,0.69233,0.69213,0.69223,236700000.0
2005-02-16 15:40:00,0.69227,0.69227,0.6921,0.69211,123600003.0
2005-02-16 15:41:00,0.69214,0.69214,0.69198,0.69205,249999996.0
2005-02-16 15:42:00,0.69208,0.69208,0.6919,0.69205,97099998.0
2005-02-16 15:43:00,0.69205,0.69207,0.69195,0.69199,43000000.0
2005-02-16 15:44:00,0.69207,0.69218,0.69202,0.6921,174900000.0
2005-02-16 15:45:00,0.69215,0.69217,0.69197,0.69203,126500000.0
2005-02-16 15:46:00,0.69203,0.69212,0.69191,0.69202,243200005.0
2005-02-16 15:47:00,0.69195,0.69206,0.69185,0.69185,119000002.0
2005-02-16 15:48:00,0.69197,0.69202,0.69186,0.69186,167700001.0
2005-02-16 15:49:00,0.69193,0.69196,0.69184,0.69192,134899999.0
2005-02-16 15:50:00,0.69186,0.69186,0.69172,0.69172,57400001.0
2005-02-16 15:51:00,0.6917,0.69177,0.69165,0.69169,170400001.0
2005-02-16 15:52:00,0.69161,0.69166,0.69153,0.69159,171600004.0
2005-02-16 15:53:00,0.69158,0.69158,0.69148,0.69148,96500000.0
2005-02-16 15:54:00,0.69158,0.69168,0.69152,0.69167,94900003.0
2005-02-16 15:55:00,0.69172,0.69181,0.69172,0.69173,199200004.0
2005-02-16 15:56:00,0.69183,0.69183,0.69167,0.69172,165099998.0
2005-02-16 15:57:00,0.69171,0.69171,0.6915,0.6915,112000002.0
2005-02-16 15:58:00,0.69153,0.69159,0.69152,0.69159,118900000.0
2005-02-16 15:59:00,0.69152,0.69152,0.6914,0.69148,259200003.0
2005-02-16 16:00:00,0.69144,0.69148,0.69136,0.69143,196600000.0
2005-02-16 16:01:00,0.69145,0.69152,0.69144,0.69144,239299997.0
2005-02-16 16:02:00,0.69135,0.69139,0.69128,0.69133,184999995.0
2005-02-16 16:03:00,0.6913,0.6913,0.69111,0.69121,72899999.0
2005-02-16 16:04:00,0.69132,0.69138,0.69118,0.69138,163500000.0
2005-02-16 16:05:00,0.69133,0.69135,0.69122,0.69127,100200001.0
2005-02-16 16:06:00,0.69122,0.69123,0.69097,0.69112,242700000.0
2005-02-16 16:07:00,0.6911,0.69114,0.69095,0.69101,123300003.0
2005-02-16 16:08:00,0.69106,0.6912,0.69106,0.69118,159899999.0
2005-02-16 16:09:00,0.69117,0.69133,0.69113,0.69127,117500001.0
2005-02-16 16:10:00,0.69132,0.69139,0.6913,0.6913,77999998.0
2005-02-16 16:11:00,0.69133,0.69144,0.6913,0.69144,114100003.0
2005-02-16 16:12:00,0.69137,0.69137,0.69133,0.69136,211799997.0
2005-02-16 16:13:00,0.69136,0.69137,0.69129,0.69137,159500000.0
2005-02-16 16:14:00,0.69137,0.69139,0.69125,0.69139,94100001.0
2005-02-16 16:15:00,0.6915,0.69153,0.69135,0.69153,220500002.0
2005-02-16 16:16:00,0.69142,0.69142,0.69136,0.69136,18400000.0
2005-02-16 16:17:00,0.69125,0.69125,0.69111,0.69115,170700001.0
2005-02-16 16:18:00,0.69126,0.69126,0.69105,0.69113,183899999.0
2005-02-16 16:19:00,0.69117,0.69118,0.69104,0.69118,227299999.0
2005-02-16 16:20:00,0.69105,0.6912,0.69099,0.69119,154600001.0
2005-02-16 16:21:00,0.69116,0.69116,0.69098,0.69108,156499997.0
2005-02-16 16:22:00,0.69111,0.69112,0.69089,0.69089,109600002.0
2005-02-16 16:23:00,0.691,0.69103,0.69092,0.69092,146000000.0
2005-02-16 16:24:00,0.69095,0.69103,0.69087,0.69101,206599998.0
2005-02-16 16:25:00,0.69102,0.69102,0.69083,0.69093,124799998.0
2005-02-16 16:26:00,0.691,0.691,0.69085,0.691,42200000.0
2005-02-16 16:27:00,0.69107,0.69107,0.69092,0.69092,136200001.0
2005-02-16 16:28:00,0.69095,0.69107,0.69092,0.69093,229100001.0
2005-02-16 16:29:00,0.69098,0.69115,0.69098,0.69115,169400003.0
2005-02-16 16:30:00,0.69123,0.69127,0.69106,0.69115,100700001.0
2005-02-16 16:31:00,0.6913,0.69145,0.69125,0.69137,141899999.0
2005-02-16 16:32:00,0.69154,0.69154,0.69132,0.69132,130399997.0
2005-02-16 16:33:00,0.69137,0.69146,0.69136,0.69146,89800000.0
2005-02-16 16:34:00,0.69137,0.69152,0.69137,0.69145,230700001.0
2005-02-16 16:35:00,0.69154,0.69154,0.69144,0.69147,88999999.0
2005-02-16 16:36:00,0.6915,0.69156,0.6915,0.69151,65000000.0
2005-02-16 16:37:00,0.69152,0.69158,0.69146,0.69152,82000001.0
2005-02-16 16:38:00,0.69156,0.69157,0.69146,0.69147,218600005.0
2005-02-16 16:39:00,0.6915,0.6915,0.69135,0.69143,73800001.0
2005-02-16 16:40:00,0.6914,0.69148,0.69136,0.69136,64799999.0
2005-02-16 16:41:00,0.69137,0.69147,0.69137,0.69138,200500002.0
2005-02-16 16:42:00,0.69136,0.69147,0.69136,0.69141,166100002.0
2005-02-16 16:43:00,0.69133,0.69145,0.69133,0.69144,38000000.0
2005-02-16 16:44:00,0.69135,0.69148,0.69135,0.69148,184599999.0
2005-02-16 16:45:00,0.6916,0.69167,0.69148,0.69158,158400003.0
2005-02-16 16:46:00,0.69154,0.69173,0.69154,0.69173,235599996.0
2005-02-16 16:47:00,0.69171,0.69171,0.69164,0.69167,139200001.0
2005-02-16 16:48:00,0.6917,0.69177,0.69155,0.69155,53000000.0
2005-02-16 16:49:00,0.69156,0.69175,0.69156,0.69175,330799994.0
2005-02-16 16:50:00,0.69173,0.69173,0.69162,0.69167,126799997.0
2005-02-16 16:51:00,0.69173,0.69181,0.69162,0.69176,177600002.0
2005-02-16 16:52:00,0.69173,0.69173,0.69158,0.69168,110099999.0
2005-02-16 16:53:00,0.69165,0.69171,0.69151,0.69171,221999997.0
2005-02-16 16:54:00,0.69161,0.69164,0.69154,0.69161,306599999.0
2005-02-16 16:55:00,0.69167,0.69172,0.69163,0.69165,135900003.0
2005-02-16 16:56:00,0.69155,0.69155,0.69149,0.69149,114199999.0
2005-02-16 16:57:00,0.69163,0.69171,0.69148,0.69171,151099996.0
2005-02-16 16:58:00,0.69168,0.69172,0.69158,0.69172,98299998.0
2005-02-16 16:59:00,0.69171,0.69171,0.69157,0.69161,200600000.0
2005-02-16 17:00:00,0.6917,0.69174,0.69142,0.69142,237299997.0
2005-02-16 17:01:00,0.69144,0.69152,0.69133,0.69145,251600000.0
2005-02-16 17:02:00,0.69136,0.69175,0.69136,0.69175,326599999.0
2005-02-16 17:03:00,0.69158,0.69171,0.69146,0.69146,224499997.0
2005-02-16 17:04:00,0.6915,0.69176,0.69149,0.69173,273799999.0
2005-02-16 17:05:00,0.69164,0.69185,0.69164,0.69181,223300001.0
2005-02-16 17:06:00,0.6918,0.69191,0.69174,0.69188,172799999.0
2005-02-16 17:07:00,0.69188,0.69195,0.69179,0.69185,182599999.0
2005-02-16 17:08:00,0.69195,0.69202,0.69186,0.69191,201199996.0
2005-02-16 17:09:00,0.69201,0.69208,0.69189,0.69195,153099998.0
2005-02-16 17:10:00,0.692,0.692,0.69172,0.69172,154699998.0
2005-02-16 17:11:00,0.69168,0.69176,0.69163,0.69175,275999998.0
2005-02-16 17:12:00,0.69174,0.69185,0.69169,0.69183,235000002.0
2005-02-16 17:13:00,0.69188,0.69194,0.69175,0.69176,237699999.0
2005-02-16 17:14:00,0.69196,0.692,0.69187,0.692,134600001.0
2005-02-16 17:15:00,0.69207,0.69217,0.69198,0.69213,98200001.0
2005-02-16 17:16:00,0.69216,0.69216,0.69187,0.69191,157000000.0
2005-02-16 17:17:00,0.6919,0.6919,0.69176,0.69182,77500001.0
2005-02-16 17:18:00,0.69179,0.69179,0.69161,0.69173,252900004.0
2005-02-16 17:19:00,0.69172,0.69172,0.69156,0.69158,93100000.0
2005-02-16 17:20:00,0.69165,0.69166,0.69156,0.69166,65399999.0
2005-02-16 17:21:00,0.6916,0.6917,0.69149,0.69149,146899999.0
2005-02-16 17:22:00,0.69153,0.69153,0.69136,0.69139,219500004.0
2005-02-16 17:23:00,0.69138,0.69138,0.69119,0.6912,223399996.0
2005-02-16 17:24:00,0.69133,0.69145,0.69128,0.69143,169400000.0
2005-02-16 17:25:00,0.69134,0.69143,0.69134,0.69143,115699998.0
2005-02-16 17:26:00,0.69134,0.69144,0.69129,0.69142,124499998.0
2005-02-16 17:27:00,0.69139,0.69139,0.69126,0.69126,195899998.0
2005-02-16 17:28:00,0.69131,0.69131,0.69112,0.69112,109499998.0
2005-02-16 17:29:00,0.69108,0.69118,0.69105,0.69112,185300000.0
2005-02-16 17:30:00,0.69124,0.69129,0.69107,0.69107,192500003.0
2005-02-16 17:31:00,0.69108,0.69112,0.69098,0.69098,259799996.0
2005-02-16 17:32:00,0.69097,0.69108,0.69097,0.69108,164599999.0
2005-02-16 17:33:00,0.69106,0.69106,0.6909,0.69097,166799999.0
2005-02-16 17:34:00,0.69102,0.69104,0.69089,0.69095,153699997.0
2005-02-16 17:35:00,0.691,0.69104,0.69092,0.69097,150400002.0
2005-02-16 17:36:00,0.69094,0.69094,0.69083,0.6909,147600000.0
2005-02-16 17:37:00,0.69088,0.69088,0.69079,0.69085,198900001.0
2005-02-16 17:38:00,0.69076,0.69094,0.69076,0.69094,154200005.0
2005-02-16 17:39:00,0.69096,0.69105,0.6909,0.69105,341100004.0
2005-02-16 17:40:00,0.69097,0.6911,0.69088,0.6911,178599998.0
2005-02-16 17:41:00,0.69112,0.69112,0.69092,0.69098,60799998.0
2005-02-16 17:42:00,0.69097,0.6911,0.6909,0.69097,110400001.0
2005-02-16 17:43:00,0.69107,0.69113,0.691,0.69104,140500000.0
2005-02-16 17:44:00,0.69095,0.69104,0.69091,0.69095,181500001.0
2005-02-16 17:45:00,0.69096,0.69096,0.69071,0.69086,128099999.0
2005-02-16 17:46:00,0.69097,0.69097,0.69093,0.69093,70299999.0
2005-02-16 17:47:00,0.6909,0.6909,0.6907,0.69071,162699996.0
2005-02-16 17:48:00,0.69071,0.69073,0.69063,0.69064,116699995.0
2005-02-16 17:49:00,0.69056,0.69056,0.6905,0.69053,75100002.0
2005-02-16 17:50:00,0.69051,0.6906,0.69043,0.69052,86800001.0
2005-02-16 17:51:00,0.6905,0.6905,0.69048,0.69048,19700001.0
2005-02-16 17:52:00,0.69044,0.69052,0.69041,0.69052,131700000.0
2005-02-16 17:53:00,0.69047,0.69058,0.69046,0.69058,78900001.0
2005-02-16 17:54:00,0.69066,0.69066,0.6906,0.6906,149599995.0
2005-02-16 17:55:00,0.69064,0.69072,0.69056,0.69063,307599996.0
2005-02-16 17:56:00,0.69074,0.69092,0.69071,0.69089,144400000.0
2005-02-16 17:57:00,0.69083,0.691,0.69083,0.69099,147800001.0
2005-02-16 17:58:00,0.69112,0.69115,0.69096,0.69096,182999997.0
2005-02-16 17:59:00,0.69108,0.69109,0.69087,0.69087,227200000.0
2005-02-16 18:00:00,0.69096,0.69098,0.69068,0.69082,202399996.0
2005-02-16 18:01:00,0.69093,0.69095,0.69079,0.69093,1251000009.0
2005-02-16 18:02:00,0.69096,0.69096,0.6908,0.69089,1422099991.0
2005-02-16 18:03:00,0.691,0.69124,0.69087,0.69118,1883199997.0
2005-02-16 18:04:00,0.69122,0.69137,0.69105,0.69132,699400006.0
2005-02-16 18:05:00,0.69122,0.69122,0.69108,0.69118,899600004.0
2005-02-16 18:06:00,0.69118,0.69124,0.69108,0.69121,1769200008.0
2005-02-16 18:07:00,0.6915,0.6916,0.6915,0.6915,1025900002.0
2005-02-16 18:08:00,0.6916,0.6916,0.6914,0.6915,1025900002.0
2005-02-16 18:09:00,0.69132,0.69137,0.69126,0.69135,1025900002.0
2005-02-16 18:10:00,0.69142,0.69153,0.69135,0.69149,1114699995.0
2005-02-16 18:11:00,0.69154,0.6916,0.69147,0.69154,923699991.0
2005-02-16 18:12:00,0.69153,0.69158,0.69136,0.6914,889600005.0
2005-02-16 18:13:00,0.69136,0.69151,0.69136,0.69148,899399991.0
2005-02-16 18:14:00,0.6914,0.69153,0.69136,0.69148,1346100003.0
2005-02-16 18:15:00,0.69157,0.69161,0.69144,0.69144,1978400008.0
2005-02-16 18:16:00,0.6916,0.6916,0.69146,0.6915,1060499993.0
2005-02-16 18:17:00,0.69148,0.69153,0.69146,0.69149,838600009.0
2005-02-16 18:18:00,0.69151,0.69151,0.69137,0.6915,695799999.0
2005-02-16 18:19:00,0.69142,0.69164,0.69134,0.69142,797699997.0
2005-02-16 18:20:00,0.69155,0.69156,0.69134,0.69154,717700002.0
2005-02-16 18:21:00,0.69152,0.69152,0.69137,0.69146,978400003.0
2005-02-16 18:22:00,0.69151,0.69151,0.69139,0.69145,966499999.0
2005-02-16 18:23:00,0.6915,0.69151,0.6914,0.69148,1439299979.0
2005-02-16 18:24:00,0.69144,0.69155,0.69143,0.69144,909500005.0
2005-02-16 18:25:00,0.69138,0.69157,0.69138,0.6915,686599993.0
2005-02-16 18:26:00,0.69154,0.69154,0.69138,0.69148,825899999.0
2005-02-16 18:27:00,0.69148,0.69148,0.69139,0.69143,897600007.0
2005-02-16 18:28:00,0.69143,0.69151,0.6914,0.69151,683900006.0
2005-02-16 18:29:00,0.69147,0.69147,0.69135,0.69144,1036400001.0
2005-02-16 18:30:00,0.69141,0.69145,0.69136,0.6914,722400000.0
2005-02-16 18:31:00,0.6914,0.69142,0.69134,0.69134,505500006.0
2005-02-16 18:32:00,0.69135,0.69135,0.69127,0.6913,808300014.0
2005-02-16 18:33:00,0.69135,0.69153,0.69135,0.69153,962900003.0
2005-02-16 18:34:00,0.69158,0.69158,0.69146,0.69153,1208399992.0
2005-02-16 18:35:00,0.6916,0.69162,0.69155,0.69158,467799997.0
2005-02-16 18:36:00,0.69156,0.6916,0.69156,0.6916,282300001.0
2005-02-16 18:37:00,0.69167,0.69171,0.69156,0.69171,337800001.0
2005-02-16 18:38:00,0.69168,0.6917,0.69166,0.6917,256099999.0
2005-02-16 18:39:00,0.69172,0.69182,0.69172,0.69173,316000003.0
2005-02-16 18:40:00,0.69172,0.69187,0.69172,0.69182,318199998.0
2005-02-16 18:41:00,0.69184,0.69184,0.69166,0.6918,724399996.0
2005-02-16 18:42:00,0.6918,0.69189,0.69166,0.69168,367900004.0
2005-02-16 18:43:00,0.69165,0.69165,0.6915,0.69153,305999993.0
2005-02-16 18:44:00,0.6916,0.69169,0.69152,0.69161,831400000.0
2005-02-16 18:45:00,0.69164,0.69174,0.69161,0.69161,421100002.0
2005-02-16 18:46:00,0.69166,0.69167,0.6916,0.69165,65000002.0
2005-02-16 18:47:00,0.69168,0.69171,0.69158,0.69158,162800003.0
2005-02-16 18:48:00,0.69165,0.69165,0.69153,0.69158,394899996.0
2005-02-16 18:49:00,0.6916,0.69168,0.69156,0.6916,176800005.0
2005-02-16 18:50:00,0.69162,0.69176,0.6916,0.69176,111200002.0
2005-02-16 18:51:00,0.69174,0.69184,0.69167,0.69178,342900000.0
2005-02-16 18:52:00,0.69184,0.69184,0.69161,0.69173,334200000.0
2005-02-16 18:53:00,0.69169,0.69188,0.69168,0.69168,857700004.0
2005-02-16 18:54:00,0.69171,0.6918,0.69168,0.69168,307500000.0
2005-02-16 18:55:00,0.69165,0.69189,0.69165,0.69187,759199996.0
2005-02-16 18:56:00,0.69182,0.6919,0.69165,0.69165,437300001.0
2005-02-16 18:57:00,0.69173,0.69173,0.69157,0.69157,307600001.0
2005-02-16 18:58:00,0.69163,0.69172,0.69158,0.69163,1103400009.0
2005-02-16 18:59:00,0.69162,0.6918,0.69162,0.69162,725299997.0
2005-02-16 19:00:00,0.6916,0.69162,0.69156,0.69157,450199997.0
2005-02-16 19:01:00,0.69161,0.69163,0.69156,0.69156,142900002.0
2005-02-16 19:02:00,0.69155,0.6916,0.69147,0.69154,513900005.0
2005-02-16 19:03:00,0.69166,0.69169,0.69158,0.69162,490599999.0
2005-02-16 19:04:00,0.69163,0.69163,0.69156,0.69156,309099997.0
2005-02-16 19:05:00,0.69157,0.69165,0.69154,0.69162,463800002.0
2005-02-16 19:06:00,0.69161,0.69167,0.69158,0.69158,767600000.0
2005-02-16 19:07:00,0.69165,0.69165,0.69152,0.69152,361400003.0
2005-02-16 19:08:00,0.69157,0.6916,0.69146,0.69146,1159899995.0
2005-02-16 19:09:00,0.69147,0.69174,0.69147,0.69174,625499996.0
2005-02-16 19:10:00,0.69171,0.69171,0.69152,0.6916,250299999.0
2005-02-16 19:11:00,0.69166,0.69173,0.69166,0.69173,217100003.0
2005-02-16 19:12:00,0.69169,0.69179,0.69166,0.6917,160000001.0
2005-02-16 19:13:00,0.69175,0.69184,0.69175,0.69179,304999998.0
2005-02-16 19:14:00,0.69177,0.69182,0.69173,0.69173,289899997.0
2005-02-16 19:15:00,0.69167,0.69175,0.69161,0.6917,632600001.0
2005-02-16 19:16:00,0.69176,0.69176,0.69164,0.69172,235300001.0
2005-02-16 19:17:00,0.69185,0.69188,0.69178,0.6918,378599990.0
2005-02-16 19:18:00,0.69183,0.69184,0.69178,0.6918,251000000.0
2005-02-16 19:19:00,0.6918,0.69188,0.69174,0.69183,499900003.0
2005-02-16 19:20:00,0.69191,0.69193,0.69184,0.6919,335999998.0
2005-02-16 19:21:00,0.69199,0.69208,0.69161,0.69175,251299999.0
2005-02-16 19:22:00,0.69168,0.69179,0.69158,0.69173,264000001.0
2005-02-16 19:23:00,0.69178,0.69185,0.69171,0.69185,336700002.0
2005-02-16 19:24:00,0.69183,0.69183,0.69174,0.69178,282299994.0
2005-02-16 19:25:00,0.69175,0.69182,0.69165,0.69178,69000001.0
2005-02-16 19:26:00,0.69172,0.69174,0.69158,0.69158,416300002.0
2005-02-16 19:27:00,0.69161,0.69161,0.69151,0.6916,760200004.0
2005-02-16 19:28:00,0.69165,0.69174,0.69158,0.69174,300000005.0
2005-02-16 19:29:00,0.6917,0.69175,0.69163,0.69165,368900001.0
2005-02-16 19:30:00,0.69158,0.69163,0.69156,0.69157,680699998.0
2005-02-16 19:31:00,0.69181,0.69187,0.69176,0.69176,903100000.0
2005-02-16 19:32:00,0.69164,0.69169,0.69163,0.69167,556900007.0
2005-02-16 19:33:00,0.69168,0.69172,0.69165,0.69165,247700007.0
2005-02-16 19:34:00,0.69163,0.69172,0.6916,0.69166,379399999.0
2005-02-16 19:35:00,0.69171,0.69173,0.69166,0.69167,645000003.0
2005-02-16 19:36:00,0.69171,0.69175,0.69168,0.69168,594099998.0
2005-02-16 19:37:00,0.69167,0.69184,0.69167,0.69174,266799999.0
2005-02-16 19:38:00,0.69173,0.69178,0.6916,0.6916,235300000.0
2005-02-16 19:39:00,0.69164,0.69172,0.69162,0.69172,774000003.0
2005-02-16 19:40:00,0.69167,0.69182,0.69161,0.6917,525600001.0
2005-02-16 19:41:00,0.69166,0.69168,0.69159,0.6916,661300006.0
2005-02-16 19:42:00,0.69158,0.69159,0.69153,0.69156,319399998.0
2005-02-16 19:43:00,0.69159,0.69159,0.69155,0.69155,139200000.0
2005-02-16 19:44:00,0.69154,0.69169,0.69154,0.69169,457399994.0
2005-02-16 19:45:00,0.69169,0.69172,0.69162,0.69162,253000001.0
2005-02-16 19:46:00,0.69172,0.69175,0.69167,0.69167,178100001.0
2005-02-16 19:47:00,0.69166,0.69175,0.69165,0.69175,47200000.0
2005-02-16 19:48:00,0.69157,0.69178,0.69157,0.69175,99099998.0
2005-02-16 19:49:00,0.69171,0.69172,0.69165,0.69167,285999997.0
2005-02-16 19:50:00,0.69166,0.69174,0.69166,0.69168,374899994.0
2005-02-16 19:51:00,0.69169,0.69176,0.69162,0.69175,272799999.0
2005-02-16 19:52:00,0.69169,0.69173,0.69154,0.69155,245499999.0
2005-02-16 19:53:00,0.69158,0.69161,0.69154,0.69157,122300002.0
2005-02-16 19:54:00,0.69162,0.69183,0.69153,0.69183,51399999.0
2005-02-16 19:55:00,0.69173,0.69182,0.69173,0.6918,121999998.0
2005-02-16 19:56:00,0.69179,0.69179,0.69166,0.69173,94099998.0
2005-02-16 19:57:00,0.69172,0.69175,0.69164,0.69164,552600005.0
2005-02-16 19:58:00,0.69173,0.69197,0.6917,0.6919,288900001.0
2005-02-16 19:59:00,0.69195,0.69195,0.69182,0.69189,514499995.0
2005-02-16 20:00:00,0.69191,0.69214,0.69179,0.69212,248400002.0
2005-02-16 20:01:00,0.69209,0.69215,0.69209,0.69209,233700002.0
2005-02-16 20:02:00,0.69208,0.69212,0.69202,0.69202,176099996.0
2005-02-16 20:03:00,0.69207,0.69212,0.69205,0.69206,115299999.0
2005-02-16 20:04:00,0.69206,0.69212,0.69206,0.6921,230899998.0
2005-02-16 20:05:00,0.69215,0.69219,0.69212,0.69212,149099998.0
2005-02-16 20:06:00,0.6921,0.6921,0.69207,0.6921,78900000.0
2005-02-16 20:07:00,0.69213,0.69219,0.69207,0.69207,238799994.0
2005-02-16 20:08:00,0.69213,0.69213,0.69204,0.69205,664900003.0
2005-02-16 20:09:00,0.69211,0.69211,0.69202,0.6921,250799996.0
2005-02-16 20:10:00,0.69202,0.69208,0.692,0.69205,127100000.0
2005-02-16 20:11:00,0.69208,0.69212,0.69202,0.69205,294199999.0
2005-02-16 20:12:00,0.6921,0.69222,0.69203,0.69215,978299993.0
2005-02-16 20:13:00,0.6922,0.6922,0.69199,0.69213,433599998.0
2005-02-16 20:14:00,0.69225,0.69239,0.69211,0.69231,313500004.0
2005-02-16 20:15:00,0.69227,0.69239,0.69223,0.6923,744300011.0
2005-02-16 20:16:00,0.69222,0.69233,0.69212,0.69223,393899997.0
2005-02-16 20:17:00,0.69215,0.69225,0.69205,0.69205,191000000.0
2005-02-16 20:18:00,0.692,0.69202,0.69192,0.69192,439700003.0
2005-02-16 20:19:00,0.69202,0.69227,0.69202,0.69227,515200002.0
2005-02-16 20:20:00,0.69225,0.69225,0.69208,0.69208,452499999.0
2005-02-16 20:21:00,0.69213,0.69213,0.69203,0.69203,113899998.0
2005-02-16 20:22:00,0.69196,0.6921,0.69195,0.6921,164199995.0
2005-02-16 20:23:00,0.69208,0.69208,0.69202,0.69202,605099993.0
2005-02-16 20:24:00,0.69195,0.69199,0.69184,0.69187,281000003.0
2005-02-16 20:25:00,0.69185,0.69202,0.69185,0.69201,405399998.0
2005-02-16 20:26:00,0.69194,0.69197,0.69177,0.69186,820000000.0
2005-02-16 20:27:00,0.69178,0.6919,0.69177,0.69177,423100002.0
2005-02-16 20:28:00,0.69195,0.69195,0.69175,0.6918,714699994.0
2005-02-16 20:29:00,0.69196,0.69196,0.69177,0.69178,582799995.0
2005-02-16 20:30:00,0.6918,0.69183,0.69164,0.69175,1610100017.0
2005-02-16 20:31:00,0.69167,0.6917,0.69143,0.69143,1179700005.0
2005-02-16 20:32:00,0.69147,0.69161,0.69138,0.69138,1400400000.0
2005-02-16 20:33:00,0.69158,0.69164,0.69137,0.69137,377899993.0
2005-02-16 20:34:00,0.69139,0.69149,0.69124,0.6914,367600003.0
2005-02-16 20:35:00,0.69139,0.69142,0.69124,0.69142,254899997.0
2005-02-16 20:36:00,0.69126,0.69137,0.69111,0.69124,444700005.0
2005-02-16 20:37:00,0.69105,0.69127,0.69088,0.691,672299999.0
2005-02-16 20:38:00,0.69102,0.69116,0.69091,0.69091,993200005.0
2005-02-16 20:39:00,0.69105,0.69109,0.691,0.69102,341699999.0
2005-02-16 20:40:00,0.69106,0.69113,0.691,0.69103,394399998.0
2005-02-16 20:41:00,0.69103,0.69109,0.6908,0.69093,366900001.0
2005-02-16 20:42:00,0.69101,0.69101,0.69087,0.6909,110400001.0
2005-02-16 20:43:00,0.69087,0.69092,0.69084,0.69084,588700008.0
2005-02-16 20:44:00,0.69087,0.6909,0.69078,0.69083,967700004.0
2005-02-16 20:45:00,0.69082,0.69091,0.69082,0.69087,369899999.0
2005-02-16 20:46:00,0.69094,0.69094,0.69083,0.69084,213899995.0
2005-02-16 20:47:00,0.69085,0.69097,0.69085,0.69087,757599987.0
2005-02-16 20:48:00,0.69087,0.69091,0.69079,0.69085,769300003.0
2005-02-16 20:49:00,0.69089,0.69102,0.69089,0.691,202500001.0
2005-02-16 20:50:00,0.69105,0.69108,0.69092,0.691,1074600000.0
2005-02-16 20:51:00,0.69095,0.691,0.69095,0.69097,518999995.0
2005-02-16 20:52:00,0.69103,0.69107,0.691,0.69102,582600003.0
2005-02-16 20:53:00,0.69109,0.69109,0.69101,0.69102,886100002.0
2005-02-16 20:54:00,0.69106,0.6911,0.69092,0.691,568799999.0
2005-02-16 20:55:00,0.69102,0.6911,0.69099,0.69099,423499995.0
2005-02-16 20:56:00,0.691,0.69106,0.69082,0.69082,1185900003.0
2005-02-16 20:57:00,0.6908,0.69098,0.6908,0.6909,1235299998.0
2005-02-16 20:58:00,0.69098,0.69102,0.69091,0.69098,697099995.0
2005-02-16 20:59:00,0.69095,0.69099,0.69082,0.69093,1619899991.0
2005-02-16 21:00:00,0.691,0.691,0.69088,0.69088,1655000001.0
2005-02-16 21:01:00,0.6909,0.69098,0.69085,0.69095,924100004.0
2005-02-16 21:02:00,0.69103,0.69107,0.69087,0.69095,527000002.0
2005-02-16 21:03:00,0.69097,0.69102,0.69092,0.69097,608800005.0
2005-02-16 21:04:00,0.691,0.691,0.69093,0.69093,459699998.0
2005-02-16 21:05:00,0.69095,0.69101,0.6909,0.69098,920100001.0
2005-02-16 21:06:00,0.69098,0.69116,0.69098,0.6911,571000003.0
2005-02-16 21:07:00,0.69118,0.69118,0.69112,0.69112,172500000.0
2005-02-16 21:08:00,0.69112,0.69118,0.69111,0.69114,95700001.0
2005-02-16 21:09:00,0.69112,0.69119,0.69112,0.69115,376699999.0
2005-02-16 21:10:00,0.69116,0.69118,0.69114,0.69115,99000001.0
2005-02-16 21:11:00,0.69112,0.69115,0.69108,0.6911,203899995.0
2005-02-16 21:12:00,0.69108,0.69114,0.69108,0.69114,130299997.0
2005-02-16 21:13:00,0.6911,0.69116,0.69107,0.69111,388500001.0
2005-02-16 21:14:00,0.69114,0.69114,0.69103,0.69103,675500001.0
2005-02-16 21:15:00,0.69103,0.69109,0.69101,0.69109,412400007.0
2005-02-16 21:16:00,0.69108,0.69115,0.69102,0.69115,427400000.0
2005-02-16 21:17:00,0.6911,0.69117,0.6911,0.69117,181600003.0
2005-02-16 21:18:00,0.69113,0.69115,0.6911,0.69115,129300001.0
2005-02-16 21:19:00,0.69109,0.69114,0.69106,0.69109,394600003.0
2005-02-16 21:20:00,0.69114,0.69114,0.69105,0.69112,1276300005.0
2005-02-16 21:21:00,0.6911,0.69112,0.69101,0.69108,341500000.0
2005-02-16 21:22:00,0.69112,0.69116,0.69107,0.6911,856299989.0
2005-02-16 21:23:00,0.69107,0.69111,0.69097,0.69098,70700000.0
2005-02-16 21:24:00,0.69098,0.691,0.69094,0.69095,142399996.0
2005-02-16 21:25:00,0.69097,0.69103,0.69093,0.69102,308900006.0
2005-02-16 21:26:00,0.69118,0.6912,0.69109,0.6912,152400000.0
2005-02-16 21:27:00,0.69104,0.69104,0.69099,0.69104,165400000.0
2005-02-16 21:28:00,0.69107,0.69113,0.69107,0.69112,316799995.0
2005-02-16 21:29:00,0.69108,0.6911,0.69107,0.6911,26300000.0
2005-02-16 21:30:00,0.6911,0.69113,0.69109,0.69109,94099999.0
2005-02-16 21:31:00,0.69112,0.69115,0.69099,0.69108,308000004.0
2005-02-16 21:32:00,0.69108,0.69116,0.69107,0.6911,536999998.0
2005-02-16 21:33:00,0.69112,0.69118,0.69108,0.69108,453899999.0
2005-02-16 21:34:00,0.69111,0.69122,0.69111,0.69113,575699995.0
2005-02-16 21:35:00,0.69116,0.69121,0.69109,0.69115,288000004.0
2005-02-16 21:36:00,0.69104,0.69115,0.69098,0.69106,269900000.0
2005-02-16 21:37:00,0.6911,0.69112,0.69103,0.6911,331199997.0
2005-02-16 21:38:00,0.69112,0.69122,0.69112,0.69117,142300001.0
2005-02-16 21:39:00,0.69112,0.6912,0.69112,0.69115,224199999.0
2005-02-16 21:40:00,0.69112,0.69123,0.69112,0.69112,230200000.0
2005-02-16 21:41:00,0.69116,0.69123,0.69116,0.69123,122300002.0
2005-02-16 21:42:00,0.6912,0.69122,0.69094,0.69094,203000000.0
2005-02-16 21:43:00,0.6912,0.69129,0.69094,0.69129,261800002.0
2005-02-16 21:44:00,0.69136,0.69138,0.69097,0.69138,544499995.0
2005-02-16 21:45:00,0.69142,0.69142,0.69132,0.69132,105100000.0
2005-02-16 21:46:00,0.6913,0.69132,0.69093,0.69128,330300001.0
2005-02-16 21:47:00,0.69135,0.69139,0.69131,0.69131,261600000.0
2005-02-16 21:48:00,0.69132,0.69132,0.69129,0.69129,145100003.0
2005-02-16 21:49:00,0.69127,0.69129,0.69126,0.69126,68200000.0
2005-02-16 21:50:00,0.69122,0.69125,0.6912,0.69125,115899999.0
2005-02-16 21:51:00,0.69125,0.69125,0.69122,0.69122,221500002.0
2005-02-16 21:52:00,0.69123,0.69134,0.69122,0.69122,123000004.0
2005-02-16 21:53:00,0.69126,0.69128,0.69124,0.69128,87900001.0
2005-02-16 21:54:00,0.69127,0.69127,0.69118,0.69118,419899998.0
2005-02-16 21:55:00,0.69127,0.69127,0.69115,0.69115,205899997.0
2005-02-16 21:56:00,0.69118,0.69118,0.69115,0.69115,209100000.0
2005-02-16 21:57:00,0.69117,0.69117,0.6911,0.69112,408399997.0
2005-02-16 21:58:00,0.69113,0.69114,0.69104,0.69104,38999999.0
2005-02-16 21:59:00,0.69105,0.69109,0.69102,0.69104,549799996.0
2005-02-16 22:00:00,0.69108,0.69108,0.69099,0.691,260100002.0
2005-02-16 22:01:00,0.69104,0.69118,0.69104,0.69115,263600002.0
2005-02-16 22:02:00,0.6911,0.69119,0.69109,0.6911,741699994.0
2005-02-16 22:03:00,0.69105,0.6911,0.69105,0.69108,376499998.0
2005-02-16 22:04:00,0.69108,0.69117,0.69099,0.69111,362200000.0
2005-02-16 22:05:00,0.69113,0.69114,0.69103,0.69103,190399997.0
2005-02-16 22:06:00,0.69106,0.69107,0.691,0.69102,211300000.0
2005-02-16 22:07:00,0.69104,0.69113,0.69104,0.69113,70900000.0
2005-02-16 22:08:00,0.69108,0.6911,0.69095,0.69097,236999997.0
2005-02-16 22:09:00,0.69097,0.69102,0.69091,0.69092,126900000.0
2005-02-16 22:10:00,0.6909,0.69103,0.69082,0.69092,115500002.0
2005-02-16 22:11:00,0.69096,0.69097,0.69089,0.69089,126600003.0
2005-02-16 22:12:00,0.69096,0.69097,0.69089,0.69089,249499999.0
2005-02-16 22:13:00,0.69091,0.69092,0.69088,0.69092,143600003.0
2005-02-16 22:14:00,0.69093,0.69095,0.69092,0.69095,51099999.0
2005-02-16 22:15:00,0.69095,0.69098,0.6909,0.69092,530199992.0
2005-02-16 22:16:00,0.69108,0.69114,0.69094,0.69095,660400006.0
2005-02-16 22:17:00,0.69095,0.69101,0.69092,0.69093,126999998.0
2005-02-16 22:18:00,0.69102,0.69106,0.69097,0.69101,124200000.0
2005-02-16 22:19:00,0.69102,0.69102,0.69092,0.69092,178400000.0
2005-02-16 22:20:00,0.69098,0.69098,0.6909,0.6909,98800004.0
2005-02-16 22:21:00,0.69091,0.69091,0.69081,0.69084,448599995.0
2005-02-16 22:22:00,0.69084,0.69084,0.69075,0.69083,316299999.0
2005-02-16 22:23:00,0.69082,0.69091,0.69076,0.69076,423600007.0
2005-02-16 22:24:00,0.6908,0.69092,0.69079,0.69087,355599995.0
2005-02-16 22:25:00,0.69087,0.69095,0.69084,0.6909,253500004.0
2005-02-16 22:26:00,0.69088,0.69098,0.69088,0.69097,263599998.0
2005-02-16 22:27:00,0.69098,0.691,0.69098,0.69098,67700000.0
2005-02-16 22:28:00,0.69101,0.69102,0.69096,0.69099,257599998.0
2005-02-16 22:29:00,0.69104,0.69104,0.69086,0.69087,342100002.0
2005-02-16 22:30:00,0.69083,0.69105,0.69078,0.69102,144399996.0
2005-02-16 22:31:00,0.69088,0.69088,0.69078,0.69078,72499998.0
2005-02-16 22:32:00,0.69077,0.6909,0.69077,0.69081,146300003.0
2005-02-16 22:33:00,0.69077,0.69082,0.69074,0.69081,273200004.0
2005-02-16 22:34:00,0.69083,0.69088,0.69078,0.69081,396499998.0
2005-02-16 22:35:00,0.69087,0.69087,0.69072,0.69084,268300001.0
2005-02-16 22:36:00,0.6909,0.69093,0.69082,0.69088,111400001.0
2005-02-16 22:37:00,0.69087,0.69092,0.69077,0.69092,344500001.0
2005-02-16 22:38:00,0.69099,0.69103,0.69075,0.69075,105400004.0
2005-02-16 22:39:00,0.69079,0.69092,0.69076,0.69076,278800002.0
2005-02-16 22:40:00,0.69072,0.69091,0.69072,0.6908,384700004.0
2005-02-16 22:41:00,0.69088,0.69093,0.69076,0.69093,374500000.0
2005-02-16 22:42:00,0.69085,0.69094,0.69076,0.69093,237600002.0
2005-02-16 22:43:00,0.69102,0.69102,0.69099,0.69101,90000001.0
2005-02-16 22:44:00,0.69102,0.69102,0.69094,0.69102,137300000.0
2005-02-16 22:45:00,0.69104,0.69111,0.69087,0.69111,193099994.0
2005-02-16 22:46:00,0.6911,0.69112,0.69099,0.69111,209199998.0
2005-02-16 22:47:00,0.69118,0.69119,0.69106,0.69106,95200001.0
2005-02-16 22:48:00,0.69105,0.69114,0.69103,0.69103,284899998.0
2005-02-16 22:49:00,0.69115,0.69117,0.69107,0.69107,173100003.0
2005-02-16 22:50:00,0.69112,0.69115,0.69112,0.69112,82999999.0
2005-02-16 22:51:00,0.69107,0.69115,0.691,0.69115,328399997.0
2005-02-16 22:52:00,0.69111,0.69111,0.69105,0.69105,78599999.0
2005-02-16 22:53:00,0.69105,0.69109,0.69088,0.69088,154400005.0
2005-02-16 22:54:00,0.69091,0.69103,0.69086,0.69086,140300001.0
2005-02-16 22:55:00,0.69096,0.69096,0.69085,0.69095,89400001.0
2005-02-16 22:56:00,0.69094,0.69094,0.69081,0.69086,109199999.0
2005-02-16 22:57:00,0.69086,0.69092,0.69079,0.69092,187099999.0
2005-02-16 22:58:00,0.6909,0.69094,0.69077,0.6908,434799990.0
2005-02-16 22:59:00,0.69077,0.69087,0.69069,0.69073,267900005.0
2005-02-16 23:00:00,0.69066,0.691,0.69066,0.69091,151999999.0
2005-02-16 23:01:00,0.69095,0.69095,0.69085,0.6909,90499998.0
2005-02-16 23:02:00,0.6909,0.69095,0.6909,0.69092,195299998.0
2005-02-16 23:03:00,0.69095,0.69095,0.69092,0.69095,238299991.0
2005-02-16 23:04:00,0.69083,0.69087,0.69074,0.69074,60500001.0
2005-02-16 23:05:00,0.69077,0.69097,0.69076,0.69086,150200003.0
2005-02-16 23:06:00,0.691,0.69104,0.69088,0.69088,166100000.0
2005-02-16 23:07:00,0.69099,0.69108,0.6909,0.69108,88800000.0
2005-02-16 23:08:00,0.69102,0.69103,0.69091,0.69091,110200003.0
2005-02-16 23:09:00,0.69093,0.69103,0.69089,0.69093,135300002.0
2005-02-16 23:10:00,0.69093,0.69101,0.6909,0.69093,96699998.0
2005-02-16 23:11:00,0.69109,0.69109,0.69087,0.69089,219399997.0
2005-02-16 23:12:00,0.69103,0.6911,0.69094,0.6911,121799998.0
2005-02-16 23:13:00,0.69106,0.69107,0.69094,0.69094,139099999.0
2005-02-16 23:14:00,0.69093,0.69102,0.69091,0.69102,129100003.0
2005-02-16 23:15:00,0.69105,0.69106,0.6909,0.6909,76000002.0
2005-02-16 23:16:00,0.6909,0.69093,0.6909,0.69093,42300002.0
2005-02-16 23:17:00,0.69112,0.69112,0.69097,0.69108,104200004.0
2005-02-16 23:18:00,0.69103,0.69103,0.691,0.691,7600000.0
2005-02-16 23:19:00,0.69101,0.69101,0.691,0.691,3200000.0
2005-02-16 23:20:00,0.69098,0.69104,0.69098,0.69104,111700001.0
2005-02-16 23:21:00,0.69099,0.69099,0.69077,0.69077,55700001.0
2005-02-16 23:22:00,0.69093,0.69095,0.69093,0.69095,59200000.0
2005-02-16 23:23:00,0.69094,0.69094,0.69085,0.6909,242900001.0
2005-02-16 23:24:00,0.69098,0.69098,0.69092,0.69092,31200001.0
2005-02-16 23:25:00,0.6909,0.69094,0.6908,0.69094,61700000.0
2005-02-16 23:26:00,0.69092,0.69095,0.69092,0.69095,119399998.0
2005-02-16 23:27:00,0.69093,0.69095,0.69072,0.69089,141499999.0
2005-02-16 23:28:00,0.69098,0.69098,0.69095,0.69095,5500000.0
2005-02-16 23:29:00,0.6909,0.69096,0.69086,0.69089,116799998.0
2005-02-16 23:30:00,0.69093,0.69097,0.6909,0.69093,124600000.0
2005-02-16 23:31:00,0.69098,0.69098,0.69077,0.69085,148400000.0
2005-02-16 23:32:00,0.69094,0.69094,0.69077,0.69077,102099997.0
2005-02-16 23:33:00,0.69081,0.69093,0.69081,0.69093,241900001.0
2005-02-16 23:34:00,0.69095,0.69095,0.6909,0.69092,140299998.0
2005-02-16 23:35:00,0.69089,0.69089,0.69053,0.69087,168299997.0
2005-02-16 23:36:00,0.69092,0.69092,0.69083,0.69085,50900000.0
2005-02-16 23:37:00,0.69088,0.6909,0.69085,0.6909,127899998.0
2005-02-16 23:38:00,0.69093,0.69103,0.69082,0.69088,90999999.0
2005-02-16 23:39:00,0.6909,0.69093,0.69087,0.6909,119599997.0
2005-02-16 23:40:00,0.69092,0.69094,0.69091,0.69094,124600004.0
2005-02-16 23:41:00,0.69101,0.69111,0.69098,0.691,280199994.0
2005-02-16 23:42:00,0.69095,0.69097,0.6909,0.69091,50899999.0
2005-02-16 23:43:00,0.69086,0.69088,0.69078,0.69085,116399997.0
2005-02-16 23:44:00,0.69088,0.69097,0.69087,0.69087,35900000.0
2005-02-16 23:45:00,0.69086,0.69107,0.69083,0.69083,168600001.0
2005-02-16 23:46:00,0.6909,0.69104,0.69088,0.69088,181700006.0
2005-02-16 23:47:00,0.69097,0.69109,0.69097,0.69105,131000003.0
2005-02-16 23:48:00,0.69102,0.69108,0.69086,0.69086,180499992.0
2005-02-16 23:49:00,0.691,0.69113,0.69091,0.69111,243600005.0
2005-02-16 23:50:00,0.69106,0.6911,0.69094,0.6911,102500001.0
2005-02-16 23:51:00,0.69104,0.69104,0.69091,0.69091,25500000.0
2005-02-16 23:52:00,0.69084,0.69107,0.69084,0.69086,85100002.0
2005-02-16 23:53:00,0.69086,0.69103,0.69086,0.69086,70199999.0
2005-02-16 23:54:00,0.69091,0.69101,0.69091,0.69092,146900002.0
2005-02-16 23:55:00,0.69092,0.69103,0.69092,0.691,52700000.0
2005-02-16 23:56:00,0.69099,0.69106,0.69097,0.69105,201999995.0
2005-02-16 23:57:00,0.69109,0.69109,0.69102,0.69102,132700000.0
2005-02-16 23:58:00,0.69101,0.69101,0.69069,0.69069,65100001.0
2005-02-16 23:59:00,0.69092,0.69095,0.69091,0.69092,153300000.0
2005-02-17 00:00:00,0.6909,0.6909,0.69047,0.69047,128400002.0
2005-02-17 00:01:00,0.69108,0.69114,0.69084,0.69084,152299997.0
2005-02-17 00:02:00,0.69099,0.69113,0.69089,0.69104,200300006.0
2005-02-17 00:03:00,0.69108,0.69126,0.69092,0.69107,170300000.0
2005-02-17 00:04:00,0.69093,0.69114,0.69093,0.69106,125599999.0
2005-02-17 00:05:00,0.69112,0.69112,0.6909,0.69094,115000001.0
2005-02-17 00:06:00,0.69068,0.69111,0.69068,0.69111,205599999.0
2005-02-17 00:07:00,0.69105,0.69122,0.69105,0.69119,210799996.0
2005-02-17 00:08:00,0.69101,0.69118,0.69097,0.69118,178299996.0
2005-02-17 00:09:00,0.6913,0.69134,0.69099,0.69104,324500005.0
2005-02-17 00:10:00,0.691,0.69107,0.69095,0.69095,193999996.0
2005-02-17 00:11:00,0.69113,0.69121,0.69106,0.69114,165399996.0
2005-02-17 00:12:00,0.69107,0.69127,0.69107,0.69117,120900001.0
2005-02-17 00:13:00,0.69125,0.69125,0.69116,0.69125,134200001.0
2005-02-17 00:14:00,0.69109,0.69128,0.69109,0.69124,85599998.0
2005-02-17 00:15:00,0.69107,0.69128,0.69107,0.69125,184099996.0
2005-02-17 00:16:00,0.69098,0.691,0.69098,0.691,114400002.0
2005-02-17 00:17:00,0.69105,0.69105,0.69095,0.69095,144900004.0
2005-02-17 00:18:00,0.69095,0.69113,0.69095,0.69113,67400001.0
2005-02-17 00:19:00,0.6912,0.69123,0.69112,0.69121,272200002.0
2005-02-17 00:20:00,0.6912,0.69122,0.69102,0.69116,234000002.0
2005-02-17 00:21:00,0.69114,0.69116,0.69111,0.69114,151799996.0
2005-02-17 00:22:00,0.69117,0.69123,0.69115,0.69123,46500001.0
2005-02-17 00:23:00,0.69093,0.69109,0.69085,0.69109,64099998.0
2005-02-17 00:24:00,0.69114,0.69114,0.69092,0.69107,78700000.0
2005-02-17 00:25:00,0.69111,0.69113,0.69089,0.69089,201500000.0
2005-02-17 00:26:00,0.69102,0.69116,0.69094,0.69116,257800002.0
2005-02-17 00:27:00,0.6913,0.6913,0.69096,0.6911,117900001.0
2005-02-17 00:28:00,0.69118,0.69118,0.69101,0.69114,162699999.0
2005-02-17 00:29:00,0.69121,0.69121,0.69096,0.69106,229599999.0
2005-02-17 00:30:00,0.69107,0.69107,0.69081,0.69083,103800000.0
2005-02-17 00:31:00,0.69106,0.69108,0.69092,0.69092,90800001.0
2005-02-17 00:32:00,0.69087,0.69112,0.69087,0.69112,96599999.0
2005-02-17 00:33:00,0.69104,0.69111,0.69094,0.69111,139899998.0
2005-02-17 00:34:00,0.6911,0.69118,0.6911,0.69115,224800001.0
2005-02-17 00:35:00,0.69112,0.69121,0.69112,0.69119,122499999.0
2005-02-17 00:36:00,0.69111,0.6912,0.6911,0.6911,135200001.0
2005-02-17 00:37:00,0.69118,0.6912,0.691,0.69102,144599999.0
2005-02-17 00:38:00,0.6911,0.69129,0.6911,0.69125,126799998.0
2005-02-17 00:39:00,0.69131,0.69131,0.69107,0.69122,140800000.0
2005-02-17 00:40:00,0.69119,0.69119,0.69101,0.69107,154100000.0
2005-02-17 00:41:00,0.69115,0.69118,0.6911,0.69115,299200007.0
2005-02-17 00:42:00,0.69121,0.69121,0.69112,0.6912,144400001.0
2005-02-17 00:43:00,0.69104,0.6912,0.69104,0.6912,89399999.0
2005-02-17 00:44:00,0.69125,0.6913,0.69108,0.69122,101199998.0
2005-02-17 00:45:00,0.69121,0.69121,0.69106,0.69106,104699998.0
2005-02-17 00:46:00,0.69112,0.69121,0.69107,0.69107,164000000.0
2005-02-17 00:47:00,0.69105,0.6912,0.69105,0.6912,64199998.0
2005-02-17 00:48:00,0.69117,0.69117,0.69105,0.69113,66800000.0
2005-02-17 00:49:00,0.69115,0.69115,0.69095,0.69106,175399998.0
2005-02-17 00:50:00,0.69103,0.69118,0.69097,0.69118,79700000.0
2005-02-17 00:51:00,0.6912,0.6912,0.69101,0.69105,118700001.0
2005-02-17 00:52:00,0.69099,0.69116,0.69098,0.69116,267799999.0
2005-02-17 00:53:00,0.69115,0.69118,0.69115,0.69118,124100001.0
2005-02-17 00:54:00,0.69113,0.69113,0.69097,0.69107,123400002.0
2005-02-17 00:55:00,0.69114,0.69118,0.69106,0.69115,214100002.0
2005-02-17 00:56:00,0.69115,0.69118,0.69099,0.69111,236300005.0
2005-02-17 00:57:00,0.69124,0.69134,0.69124,0.69132,177499998.0
2005-02-17 00:58:00,0.69119,0.69119,0.69102,0.69116,111099999.0
2005-02-17 00:59:00,0.69111,0.69111,0.69104,0.69111,125199999.0
2005-02-17 01:00:00,0.69113,0.69117,0.69107,0.69107,45100000.0
2005-02-17 01:01:00,0.69109,0.6912,0.69106,0.69119,216700001.0
2005-02-17 01:02:00,0.69111,0.69117,0.691,0.69117,161400002.0
2005-02-17 01:03:00,0.69118,0.69118,0.69102,0.69115,238499999.0
2005-02-17 01:04:00,0.69119,0.69119,0.69099,0.691,113199998.0
2005-02-17 01:05:00,0.69096,0.69116,0.69096,0.69116,146799994.0
2005-02-17 01:06:00,0.69121,0.69121,0.69103,0.69115,149799999.0
2005-02-17 01:07:00,0.691,0.69111,0.691,0.6911,78099998.0
2005-02-17 01:08:00,0.6912,0.69125,0.6912,0.6912,124700001.0
2005-02-17 01:09:00,0.69121,0.69127,0.69118,0.6912,94700001.0
2005-02-17 01:10:00,0.69124,0.69124,0.69116,0.69122,196000001.0
2005-02-17 01:11:00,0.69116,0.69121,0.69105,0.69114,140200001.0
2005-02-17 01:12:00,0.69109,0.69122,0.69105,0.69122,89099998.0
2005-02-17 01:13:00,0.69119,0.69121,0.69115,0.69118,193400000.0
2005-02-17 01:14:00,0.69123,0.69123,0.69112,0.69113,163699999.0
2005-02-17 01:15:00,0.69107,0.69122,0.69103,0.6912,164500000.0
2005-02-17 01:16:00,0.69119,0.69125,0.69109,0.69125,122199996.0
2005-02-17 01:17:00,0.69112,0.6912,0.69107,0.69112,100400000.0
2005-02-17 01:18:00,0.69108,0.69108,0.69107,0.69107,8500000.0
2005-02-17 01:19:00,0.69087,0.69116,0.69087,0.69107,51100001.0
2005-02-17 01:20:00,0.69122,0.69128,0.69107,0.69109,167299999.0
2005-02-17 01:21:00,0.69123,0.69123,0.6912,0.69121,56799999.0
2005-02-17 01:22:00,0.69122,0.69127,0.6911,0.6912,52500000.0
2005-02-17 01:23:00,0.69115,0.69127,0.69111,0.69127,252899997.0
2005-02-17 01:24:00,0.69116,0.69116,0.69101,0.69116,111600003.0
2005-02-17 01:25:00,0.69118,0.6912,0.69102,0.6912,157799998.0
2005-02-17 01:26:00,0.69123,0.69123,0.69115,0.69115,25900000.0
2005-02-17 01:27:00,0.69122,0.69122,0.69114,0.69118,55700001.0
2005-02-17 01:28:00,0.69117,0.69123,0.69108,0.69116,131600000.0
2005-02-17 01:29:00,0.69114,0.69129,0.69105,0.69116,103700002.0
2005-02-17 01:30:00,0.69123,0.69125,0.69111,0.69124,142800002.0
2005-02-17 01:31:00,0.69122,0.69125,0.69122,0.69122,124500000.0
2005-02-17 01:32:00,0.69124,0.69124,0.69113,0.69124,233600001.0
2005-02-17 01:33:00,0.69122,0.69125,0.69122,0.69122,92399997.0
2005-02-17 01:34:00,0.69126,0.69126,0.69108,0.69117,178199994.0
2005-02-17 01:35:00,0.6912,0.69127,0.6912,0.69124,214100001.0
2005-02-17 01:36:00,0.69122,0.69122,0.69101,0.69112,124300003.0
2005-02-17 01:37:00,0.69099,0.6912,0.69096,0.6912,194900002.0
2005-02-17 01:38:00,0.69119,0.69124,0.69114,0.69118,219999998.0
2005-02-17 01:39:00,0.69122,0.69123,0.69117,0.69123,161200002.0
2005-02-17 01:40:00,0.69097,0.69131,0.69097,0.69131,184699998.0
2005-02-17 01:41:00,0.69122,0.69126,0.69118,0.69118,244400002.0
2005-02-17 01:42:00,0.6912,0.69123,0.69117,0.69117,90099997.0
2005-02-17 01:43:00,0.69122,0.69122,0.69098,0.69099,191300007.0
2005-02-17 01:44:00,0.691,0.69119,0.69093,0.69117,101700001.0
2005-02-17 01:45:00,0.69122,0.69122,0.69098,0.69117,346999995.0
2005-02-17 01:46:00,0.69114,0.69117,0.69111,0.69111,115399999.0
2005-02-17 01:47:00,0.69114,0.69114,0.69112,0.69114,20200000.0
2005-02-17 01:48:00,0.69074,0.69117,0.69074,0.69115,192599995.0
2005-02-17 01:49:00,0.69101,0.69105,0.69089,0.69105,104800000.0
2005-02-17 01:50:00,0.69107,0.69112,0.69105,0.69105,179999998.0
2005-02-17 01:51:00,0.6911,0.69112,0.69107,0.69112,64599997.0
2005-02-17 01:52:00,0.6911,0.6911,0.69108,0.6911,73099999.0
2005-02-17 01:53:00,0.69108,0.69112,0.69105,0.6911,160699999.0
2005-02-17 01:54:00,0.69107,0.6911,0.69098,0.69107,123100001.0
2005-02-17 01:55:00,0.69105,0.69107,0.69092,0.69092,75100000.0
2005-02-17 01:56:00,0.69105,0.69105,0.69091,0.69091,145300001.0
2005-02-17 01:57:00,0.69092,0.69102,0.69092,0.69095,15600000.0
2005-02-17 01:58:00,0.69101,0.69101,0.69091,0.69091,44799998.0
2005-02-17 01:59:00,0.69103,0.69106,0.69097,0.69102,174699999.0
2005-02-17 02:00:00,0.69107,0.69107,0.69098,0.69098,78200002.0
2005-02-17 02:01:00,0.69109,0.69109,0.69102,0.69105,179500001.0
2005-02-17 02:02:00,0.69102,0.69108,0.69102,0.69108,112500002.0
2005-02-17 02:03:00,0.69113,0.69127,0.69113,0.69122,218599997.0
2005-02-17 02:04:00,0.69127,0.69127,0.69114,0.69119,17300000.0
2005-02-17 02:05:00,0.69103,0.69125,0.69103,0.69125,161800000.0
2005-02-17 02:06:00,0.69122,0.69123,0.69111,0.69111,162099999.0
2005-02-17 02:07:00,0.69122,0.69122,0.69111,0.69112,145999998.0
2005-02-17 02:08:00,0.69122,0.69124,0.69116,0.6912,165399999.0
2005-02-17 02:09:00,0.69129,0.69135,0.69129,0.69129,126999999.0
2005-02-17 02:10:00,0.69129,0.69129,0.69122,0.69125,111600003.0
2005-02-17 02:11:00,0.6913,0.6913,0.6913,0.6913,47999998.0
2005-02-17 02:12:00,0.69132,0.69133,0.69129,0.69132,31800000.0
2005-02-17 02:13:00,0.69128,0.6913,0.69121,0.69127,72700001.0
2005-02-17 02:14:00,0.69118,0.69125,0.69112,0.69117,188100002.0
2005-02-17 02:15:00,0.69117,0.6913,0.69116,0.69128,91399998.0
2005-02-17 02:16:00,0.69129,0.6913,0.69124,0.69128,181199998.0
2005-02-17 02:17:00,0.69128,0.69133,0.69125,0.69127,104600000.0
2005-02-17 02:18:00,0.69132,0.69133,0.69132,0.69133,103000000.0
2005-02-17 02:19:00,0.69137,0.69137,0.69135,0.69136,107500001.0
2005-02-17 02:20:00,0.69138,0.69142,0.69138,0.69141,158299997.0
2005-02-17 02:21:00,0.69142,0.69143,0.69109,0.69137,179699998.0
2005-02-17 02:22:00,0.69135,0.69153,0.69122,0.69152,230300001.0
2005-02-17 02:23:00,0.69155,0.69155,0.69106,0.69106,136500000.0
2005-02-17 02:24:00,0.69103,0.69162,0.69103,0.69162,70999998.0
2005-02-17 02:25:00,0.69178,0.69184,0.69174,0.69178,97700002.0
2005-02-17 02:26:00,0.69173,0.69173,0.69165,0.69165,41700000.0
2005-02-17 02:27:00,0.69154,0.69156,0.69112,0.69156,152999999.0
2005-02-17 02:28:00,0.69153,0.69159,0.69133,0.69144,167900002.0
2005-02-17 02:29:00,0.69147,0.69163,0.6912,0.69163,80300000.0
2005-02-17 02:30:00,0.69151,0.69151,0.69123,0.69136,144300005.0
2005-02-17 02:31:00,0.69158,0.6916,0.69153,0.6916,73999999.0
2005-02-17 02:32:00,0.69162,0.69162,0.69146,0.69158,142199999.0
2005-02-17 02:33:00,0.69161,0.69168,0.69161,0.69165,106700003.0
2005-02-17 02:34:00,0.69155,0.69164,0.69151,0.69164,196399995.0
2005-02-17 02:35:00,0.69151,0.6917,0.69147,0.69147,103300002.0
2005-02-17 02:36:00,0.69149,0.69168,0.69146,0.69168,227000003.0
2005-02-17 02:37:00,0.69166,0.69168,0.69156,0.69157,188100002.0
2005-02-17 02:38:00,0.69159,0.69175,0.69159,0.69173,294299998.0
2005-02-17 02:39:00,0.69176,0.69176,0.69171,0.69174,203400003.0
2005-02-17 02:40:00,0.69178,0.69178,0.69168,0.69175,129300000.0
2005-02-17 02:41:00,0.6917,0.69178,0.69169,0.69178,132400002.0
2005-02-17 02:42:00,0.6917,0.69175,0.69159,0.69174,258899997.0
2005-02-17 02:43:00,0.69168,0.69173,0.69157,0.69168,208999996.0
2005-02-17 02:44:00,0.69177,0.69179,0.69175,0.69176,156199998.0
2005-02-17 02:45:00,0.69165,0.69168,0.69158,0.69168,47299999.0
2005-02-17 02:46:00,0.6917,0.69175,0.6917,0.69172,78899999.0
2005-02-17 02:47:00,0.69172,0.69172,0.69172,0.69172,55900002.0
2005-02-17 02:48:00,0.69168,0.6917,0.69151,0.6917,308799999.0
2005-02-17 02:49:00,0.69176,0.69177,0.6917,0.69177,178800000.0
2005-02-17 02:50:00,0.69174,0.69174,0.69161,0.69172,180200002.0
2005-02-17 02:51:00,0.69171,0.69171,0.69168,0.69171,57000001.0
2005-02-17 02:52:00,0.69172,0.69174,0.69167,0.69174,158399996.0
2005-02-17 02:53:00,0.69173,0.69173,0.69166,0.69173,42500000.0
2005-02-17 02:54:00,0.69168,0.6917,0.69155,0.6917,140300001.0
2005-02-17 02:55:00,0.69167,0.69173,0.69167,0.69173,83099999.0
2005-02-17 02:56:00,0.69167,0.69167,0.69156,0.69156,19700000.0
2005-02-17 02:57:00,0.69163,0.69168,0.69153,0.69165,213700001.0
2005-02-17 02:58:00,0.69165,0.69178,0.69154,0.69177,78500000.0
2005-02-17 02:59:00,0.69163,0.69177,0.69155,0.69173,156999998.0
2005-02-17 03:00:00,0.69165,0.69174,0.69157,0.6917,134500004.0
2005-02-17 03:01:00,0.69171,0.69177,0.69171,0.69172,146800004.0
2005-02-17 03:02:00,0.69178,0.69178,0.69177,0.69177,8800000.0
2005-02-17 03:03:00,0.69176,0.69178,0.69172,0.69172,128600002.0
2005-02-17 03:04:00,0.6914,0.6918,0.6914,0.69178,152100001.0
2005-02-17 03:05:00,0.69178,0.69178,0.69158,0.69171,82000000.0
2005-02-17 03:06:00,0.69178,0.6918,0.69172,0.69177,151100001.0
2005-02-17 03:07:00,0.69178,0.69191,0.69176,0.69191,70500001.0
2005-02-17 03:08:00,0.69156,0.69175,0.69156,0.69175,222300000.0
2005-02-17 03:09:00,0.69171,0.69174,0.69168,0.6917,17300000.0
2005-02-17 03:10:00,0.69173,0.69173,0.69168,0.69172,105000001.0
2005-02-17 03:11:00,0.69173,0.69178,0.69166,0.69166,181900003.0
2005-02-17 03:12:00,0.69169,0.69172,0.69164,0.69168,207599997.0
2005-02-17 03:13:00,0.6917,0.69173,0.6917,0.69173,40000000.0
2005-02-17 03:14:00,0.69173,0.69173,0.69167,0.69169,125399999.0
2005-02-17 03:15:00,0.69168,0.69168,0.69162,0.69162,8000000.0
2005-02-17 03:16:00,0.69166,0.69166,0.69148,0.69148,14400000.0
2005-02-17 03:17:00,0.69153,0.69172,0.6915,0.69172,110000002.0
2005-02-17 03:18:00,0.69175,0.69175,0.69169,0.69175,105800004.0
2005-02-17 03:19:00,0.69172,0.69178,0.69172,0.69178,110099998.0
2005-02-17 03:20:00,0.69173,0.69178,0.6917,0.69178,163900001.0
2005-02-17 03:21:00,0.69172,0.69178,0.69152,0.69178,269599991.0
2005-02-17 03:22:00,0.69181,0.69181,0.69163,0.6917,122100001.0
2005-02-17 03:23:00,0.69178,0.69178,0.69169,0.6917,101600002.0
2005-02-17 03:24:00,0.69172,0.69177,0.69172,0.69175,239499994.0
2005-02-17 03:25:00,0.69168,0.69172,0.69166,0.69171,71800001.0
2005-02-17 03:26:00,0.6917,0.69177,0.6917,0.69172,158499998.0
2005-02-17 03:27:00,0.69157,0.6918,0.69157,0.6918,109900000.0
2005-02-17 03:28:00,0.69178,0.69178,0.69178,0.69178,12000000.0
2005-02-17 03:29:00,0.69156,0.69177,0.69155,0.69175,118000003.0
2005-02-17 03:30:00,0.69171,0.69175,0.69167,0.69172,175500004.0
2005-02-17 03:31:00,0.69173,0.69173,0.69154,0.69154,48200000.0
2005-02-17 03:32:00,0.69158,0.69159,0.69158,0.69159,54200001.0
2005-02-17 03:33:00,0.69164,0.69178,0.69164,0.69173,85599999.0
2005-02-17 03:34:00,0.6918,0.6918,0.69175,0.69178,218999997.0
2005-02-17 03:35:00,0.69178,0.6918,0.69177,0.6918,178099999.0
2005-02-17 03:36:00,0.6918,0.6918,0.69178,0.69178,21500000.0
2005-02-17 03:37:00,0.69178,0.69179,0.69173,0.69173,188399999.0
2005-02-17 03:38:00,0.69178,0.69178,0.6917,0.6917,146299999.0
2005-02-17 03:39:00,0.69167,0.69173,0.69167,0.69173,17500000.0
2005-02-17 03:40:00,0.69172,0.69179,0.69171,0.69175,142299998.0
2005-02-17 03:41:00,0.69176,0.69179,0.69173,0.69176,197100002.0
2005-02-17 03:42:00,0.69175,0.69175,0.69172,0.69175,113199997.0
2005-02-17 03:43:00,0.69174,0.69177,0.69162,0.69174,328199992.0
2005-02-17 03:44:00,0.69179,0.69179,0.69169,0.69173,175599997.0
2005-02-17 03:45:00,0.69167,0.69174,0.69166,0.69166,217999996.0
2005-02-17 03:46:00,0.69165,0.69165,0.69153,0.69165,108000001.0
2005-02-17 03:47:00,0.69167,0.69167,0.69167,0.69167,43099998.0
2005-02-17 03:48:00,0.69165,0.69165,0.69152,0.6916,110500001.0
2005-02-17 03:49:00,0.69168,0.69168,0.6915,0.6915,178700001.0
2005-02-17 03:50:00,0.6915,0.69163,0.6915,0.69163,14100000.0
2005-02-17 03:51:00,0.69163,0.69163,0.69148,0.69161,164500000.0
2005-02-17 03:52:00,0.69157,0.69166,0.69153,0.69166,140899999.0
2005-02-17 03:53:00,0.69176,0.69176,0.69169,0.69169,68700001.0
2005-02-17 03:54:00,0.69172,0.69172,0.69168,0.6917,191800005.0
2005-02-17 03:55:00,0.69163,0.69166,0.69157,0.69166,155899999.0
2005-02-17 03:56:00,0.69173,0.69173,0.69164,0.69164,29600001.0
2005-02-17 03:57:00,0.69165,0.69171,0.69161,0.69171,177100000.0
2005-02-17 03:58:00,0.69162,0.6917,0.69162,0.69167,190200001.0
2005-02-17 03:59:00,0.69172,0.69172,0.69167,0.69167,41900000.0
2005-02-17 04:00:00,0.69165,0.69167,0.69156,0.69166,60600001.0
2005-02-17 04:01:00,0.6915,0.69171,0.6915,0.69171,132099999.0
2005-02-17 04:02:00,0.69169,0.69176,0.69167,0.69172,195500001.0
2005-02-17 04:03:00,0.69175,0.69175,0.69168,0.69168,106199999.0
2005-02-17 04:04:00,0.69171,0.69174,0.6917,0.69173,107899998.0
2005-02-17 04:05:00,0.69166,0.69166,0.69157,0.69157,16700000.0
2005-02-17 04:06:00,0.69155,0.69163,0.69155,0.69163,79000002.0
2005-02-17 04:07:00,0.69168,0.69168,0.69167,0.69167,59000000.0
2005-02-17 04:08:00,0.69167,0.69167,0.69165,0.69165,4800000.0
2005-02-17 04:09:00,0.6918,0.69181,0.69165,0.69181,195400001.0
2005-02-17 04:10:00,0.69165,0.69165,0.69146,0.69155,163199999.0
2005-02-17 04:11:00,0.69161,0.69166,0.69156,0.69156,185099996.0
2005-02-17 04:12:00,0.69169,0.69169,0.69151,0.69161,197200001.0
2005-02-17 04:13:00,0.69161,0.69164,0.69159,0.69159,130200003.0
2005-02-17 04:14:00,0.69163,0.69163,0.6916,0.6916,16000000.0
2005-02-17 04:15:00,0.69162,0.69165,0.69159,0.69163,46500000.0
2005-02-17 04:16:00,0.69166,0.69166,0.69149,0.69158,183600003.0
2005-02-17 04:17:00,0.69165,0.69165,0.69146,0.69146,192199998.0
2005-02-17 04:18:00,0.69152,0.69158,0.69152,0.69158,22900000.0
2005-02-17 04:19:00,0.69163,0.69165,0.69162,0.69162,237600001.0
2005-02-17 04:20:00,0.69161,0.69163,0.69158,0.69158,89300000.0
2005-02-17 04:21:00,0.69163,0.69164,0.69158,0.69164,183100007.0
2005-02-17 04:22:00,0.69165,0.69165,0.69148,0.69158,154800001.0
2005-02-17 04:23:00,0.69166,0.69166,0.6915,0.69164,95700001.0
2005-02-17 04:24:00,0.69167,0.69175,0.69167,0.69174,172599999.0
2005-02-17 04:25:00,0.69175,0.69175,0.69175,0.69175,5600000.0
2005-02-17 04:26:00,0.69168,0.69175,0.69168,0.69175,74899998.0
2005-02-17 04:27:00,0.6917,0.69176,0.69168,0.69176,17600000.0
2005-02-17 04:28:00,0.69172,0.69176,0.6917,0.6917,116400002.0
2005-02-17 04:29:00,0.69172,0.69172,0.69158,0.69171,196699998.0
2005-02-17 04:30:00,0.69173,0.69178,0.69172,0.69172,145299998.0
2005-02-17 04:31:00,0.69168,0.69175,0.69167,0.69173,183000002.0
2005-02-17 04:32:00,0.69173,0.69173,0.69169,0.69169,68600001.0
2005-02-17 04:33:00,0.6917,0.6917,0.6917,0.6917,43799999.0
2005-02-17 04:34:00,0.69169,0.69174,0.69169,0.69172,179999998.0
2005-02-17 04:35:00,0.69168,0.69173,0.69164,0.69173,76800000.0
2005-02-17 04:36:00,0.69175,0.69177,0.6917,0.69177,141400000.0
2005-02-17 04:37:00,0.69163,0.69178,0.69163,0.69178,29200001.0
2005-02-17 04:38:00,0.69172,0.69177,0.6917,0.69177,97400001.0
2005-02-17 04:39:00,0.69181,0.69181,0.69168,0.69178,184899999.0
2005-02-17 04:40:00,0.69175,0.69175,0.69173,0.69173,28800000.0
2005-02-17 04:41:00,0.69175,0.69175,0.69172,0.69173,73600002.0
2005-02-17 04:42:00,0.69177,0.69177,0.6917,0.69175,83000001.0
2005-02-17 04:43:00,0.69171,0.69175,0.69169,0.69172,187200001.0
2005-02-17 04:44:00,0.6917,0.69178,0.6917,0.69177,157299999.0
2005-02-17 04:45:00,0.6917,0.69175,0.6917,0.69175,102200000.0
2005-02-17 04:46:00,0.69165,0.6918,0.69165,0.6918,36400000.0
2005-02-17 04:47:00,0.69175,0.69175,0.69172,0.69175,65499999.0
2005-02-17 04:48:00,0.69175,0.69175,0.69172,0.69172,21200000.0
2005-02-17 04:49:00,0.69172,0.69175,0.6917,0.69175,153299998.0
2005-02-17 04:50:00,0.69175,0.69182,0.69173,0.69181,192900003.0
2005-02-17 04:51:00,0.69175,0.69175,0.69174,0.69174,21500000.0
2005-02-17 04:52:00,0.69177,0.6918,0.69177,0.6918,22200001.0
2005-02-17 04:53:00,0.6918,0.6918,0.69173,0.69176,299500000.0
2005-02-17 04:54:00,0.69137,0.69179,0.69137,0.69175,123000004.0
2005-02-17 04:55:00,0.69172,0.6918,0.69172,0.69176,180600001.0
2005-02-17 04:56:00,0.69177,0.69183,0.69177,0.69183,128700000.0
2005-02-17 04:57:00,0.69178,0.69183,0.69178,0.69183,39300000.0
2005-02-17 04:58:00,0.69178,0.6918,0.69177,0.6918,44599999.0
2005-02-17 04:59:00,0.6918,0.6918,0.69177,0.69177,53399999.0
2005-02-17 05:00:00,0.69175,0.69178,0.69175,0.69178,106799999.0
2005-02-17 05:01:00,0.69178,0.69182,0.69166,0.69166,198100003.0
2005-02-17 05:02:00,0.69173,0.69173,0.69159,0.69171,121000002.0
2005-02-17 05:03:00,0.69165,0.69177,0.69163,0.69177,162500003.0
2005-02-17 05:04:00,0.69175,0.69175,0.69158,0.69174,139999997.0
2005-02-17 05:05:00,0.6918,0.69186,0.69169,0.69186,99300002.0
2005-02-17 05:06:00,0.69173,0.69173,0.69165,0.69165,31900000.0
2005-02-17 05:07:00,0.69166,0.69169,0.69166,0.69169,59100003.0
2005-02-17 05:08:00,0.6917,0.69185,0.6917,0.69172,115400001.0
2005-02-17 05:09:00,0.69175,0.69183,0.69175,0.69183,116999997.0
2005-02-17 05:10:00,0.69171,0.69171,0.69158,0.6917,65300000.0
2005-02-17 05:11:00,0.69185,0.6919,0.69172,0.69172,113100000.0
2005-02-17 05:12:00,0.6918,0.6918,0.69176,0.69176,57999998.0
2005-02-17 05:13:00,0.6918,0.6918,0.69171,0.69175,217900004.0
2005-02-17 05:14:00,0.69176,0.69178,0.69171,0.69177,143200001.0
2005-02-17 05:15:00,0.69178,0.69178,0.69178,0.69178,59799999.0
2005-02-17 05:16:00,0.6918,0.69183,0.69175,0.69183,180099998.0
2005-02-17 05:17:00,0.69177,0.69192,0.69177,0.69192,69500000.0
2005-02-17 05:18:00,0.69175,0.6918,0.69175,0.69175,76800001.0
2005-02-17 05:19:00,0.69182,0.69186,0.69157,0.69176,107900000.0
2005-02-17 05:20:00,0.69174,0.69174,0.69162,0.69168,54800000.0
2005-02-17 05:21:00,0.69171,0.69171,0.69152,0.69152,76600000.0
2005-02-17 05:22:00,0.69159,0.69164,0.69159,0.69164,59099998.0
2005-02-17 05:23:00,0.69166,0.69168,0.69153,0.69168,179800001.0
2005-02-17 05:24:00,0.69169,0.69169,0.69148,0.69148,179299997.0
2005-02-17 05:25:00,0.69149,0.69164,0.69149,0.69153,72200000.0
2005-02-17 05:26:00,0.69151,0.69168,0.69151,0.6916,216800001.0
2005-02-17 05:27:00,0.69161,0.69161,0.69155,0.69155,13600000.0
2005-02-17 05:28:00,0.69163,0.69165,0.69149,0.69163,214500003.0
2005-02-17 05:29:00,0.69167,0.69169,0.69166,0.69168,103700000.0
2005-02-17 05:30:00,0.69168,0.6917,0.69165,0.69165,94099997.0
2005-02-17 05:31:00,0.69162,0.69164,0.69148,0.69152,146000002.0
2005-02-17 05:32:00,0.69162,0.69162,0.69151,0.69158,257100006.0
2005-02-17 05:33:00,0.69157,0.69167,0.69141,0.69148,233599999.0
2005-02-17 05:34:00,0.69141,0.69154,0.69136,0.69154,94899998.0
2005-02-17 05:35:00,0.69164,0.69164,0.69161,0.69161,167599996.0
2005-02-17 05:36:00,0.69155,0.69164,0.69155,0.69155,148600004.0
2005-02-17 05:37:00,0.69159,0.69159,0.69145,0.69146,91099999.0
2005-02-17 05:38:00,0.69165,0.69168,0.69165,0.69168,22300001.0
2005-02-17 05:39:00,0.69173,0.69174,0.69164,0.69174,133899999.0
2005-02-17 05:40:00,0.69169,0.69169,0.69149,0.69149,206000000.0
2005-02-17 05:41:00,0.69148,0.69166,0.69148,0.69166,23500000.0
2005-02-17 05:42:00,0.69168,0.6917,0.69168,0.6917,84500000.0
2005-02-17 05:43:00,0.69162,0.69171,0.69162,0.69166,126800000.0
2005-02-17 05:44:00,0.69169,0.69169,0.69168,0.69169,109600003.0
2005-02-17 05:45:00,0.69162,0.69162,0.69146,0.69153,87400000.0
2005-02-17 05:46:00,0.6917,0.6917,0.6917,0.6917,1500000.0
2005-02-17 05:47:00,0.69165,0.69172,0.69165,0.6917,215400002.0
2005-02-17 05:48:00,0.69168,0.69168,0.69168,0.69168,35699998.0
2005-02-17 05:49:00,0.6917,0.69173,0.69165,0.69165,147599998.0
2005-02-17 05:50:00,0.6916,0.6917,0.6916,0.69166,100200003.0
2005-02-17 05:51:00,0.69173,0.69173,0.69165,0.6917,131200003.0
2005-02-17 05:52:00,0.69168,0.69169,0.69161,0.69166,130599999.0
2005-02-17 05:53:00,0.69161,0.69169,0.69158,0.69168,187699998.0
2005-02-17 05:54:00,0.69163,0.69167,0.69149,0.69167,191900001.0
2005-02-17 05:55:00,0.6917,0.6917,0.69167,0.69167,89700002.0
2005-02-17 05:56:00,0.69155,0.69164,0.69145,0.69159,207399999.0
2005-02-17 05:57:00,0.69162,0.69165,0.69158,0.69165,41400001.0
2005-02-17 05:58:00,0.69162,0.69162,0.69153,0.69153,89499997.0
2005-02-17 05:59:00,0.69173,0.69173,0.69159,0.69164,129199998.0
2005-02-17 06:00:00,0.6917,0.6917,0.69167,0.6917,208799999.0
2005-02-17 06:01:00,0.69167,0.69173,0.69167,0.69173,67800000.0
2005-02-17 06:02:00,0.69173,0.69178,0.69168,0.69176,202899996.0
2005-02-17 06:03:00,0.69172,0.69174,0.69167,0.69167,69699998.0
2005-02-17 06:04:00,0.69116,0.69162,0.69116,0.69162,103000001.0
2005-02-17 06:05:00,0.69148,0.69148,0.69122,0.69136,120700003.0
2005-02-17 06:06:00,0.69146,0.69152,0.69121,0.69135,72699998.0
2005-02-17 06:07:00,0.69165,0.69171,0.69157,0.69157,116099998.0
2005-02-17 06:08:00,0.69164,0.69165,0.69151,0.69165,98100001.0
2005-02-17 06:09:00,0.69171,0.69173,0.69169,0.69173,96599996.0
2005-02-17 06:10:00,0.69175,0.69175,0.69175,0.69175,2400000.0
2005-02-17 06:11:00,0.69175,0.69175,0.69172,0.69172,59899999.0
2005-02-17 06:12:00,0.69171,0.69171,0.69148,0.69148,99700004.0
2005-02-17 06:13:00,0.69148,0.69163,0.69148,0.6916,176500000.0
2005-02-17 06:14:00,0.69144,0.69166,0.69144,0.69166,184699999.0
2005-02-17 06:15:00,0.69167,0.6917,0.69165,0.69165,59300001.0
2005-02-17 06:16:00,0.69148,0.69189,0.69148,0.69189,117000001.0
2005-02-17 06:17:00,0.6916,0.6916,0.69118,0.69141,114699999.0
2005-02-17 06:18:00,0.6915,0.6915,0.6912,0.69131,169999999.0
2005-02-17 06:19:00,0.69163,0.69163,0.6916,0.69162,41499999.0
2005-02-17 06:20:00,0.69162,0.69164,0.69159,0.69159,101499999.0
2005-02-17 06:21:00,0.69158,0.69158,0.69157,0.69157,52300001.0
2005-02-17 06:22:00,0.69147,0.69153,0.69144,0.69148,250400002.0
2005-02-17 06:23:00,0.6916,0.69164,0.69154,0.69156,68499998.0
2005-02-17 06:24:00,0.69159,0.69161,0.69152,0.69152,128900004.0
2005-02-17 06:25:00,0.69151,0.69158,0.69151,0.69157,68600003.0
2005-02-17 06:26:00,0.69132,0.69158,0.69132,0.69153,193199997.0
2005-02-17 06:27:00,0.69158,0.69158,0.69147,0.69153,147300003.0
2005-02-17 06:28:00,0.69162,0.69165,0.69158,0.69158,151299996.0
2005-02-17 06:29:00,0.69165,0.69165,0.69161,0.69161,97000000.0
2005-02-17 06:30:00,0.69163,0.69168,0.69163,0.69168,59900001.0
2005-02-17 06:31:00,0.6916,0.69162,0.69146,0.69162,97199998.0
2005-02-17 06:32:00,0.69166,0.69166,0.69164,0.69164,20000000.0
2005-02-17 06:33:00,0.69162,0.69162,0.69144,0.69157,234799996.0
2005-02-17 06:34:00,0.69161,0.69162,0.69161,0.69162,22300001.0
2005-02-17 06:35:00,0.69153,0.69153,0.69144,0.69149,116600000.0
2005-02-17 06:36:00,0.69133,0.69155,0.69133,0.69155,2600000.0
2005-02-17 06:37:00,0.69157,0.69158,0.6915,0.69158,65499999.0
2005-02-17 06:38:00,0.69158,0.69158,0.69151,0.69154,115600000.0
2005-02-17 06:39:00,0.69153,0.69153,0.69146,0.69146,117499997.0
2005-02-17 06:40:00,0.6915,0.69152,0.69147,0.69152,67200001.0
2005-02-17 06:41:00,0.69149,0.69153,0.69146,0.69148,115700003.0
2005-02-17 06:42:00,0.69148,0.69148,0.69138,0.69144,154400003.0
2005-02-17 06:43:00,0.69141,0.69141,0.69134,0.69134,19200000.0
2005-02-17 06:44:00,0.69135,0.69148,0.69135,0.69144,127700001.0
2005-02-17 06:45:00,0.69153,0.69153,0.69145,0.69145,243399996.0
2005-02-17 06:46:00,0.69147,0.69148,0.69135,0.69144,214200001.0
2005-02-17 06:47:00,0.69147,0.69152,0.69147,0.6915,80899998.0
2005-02-17 06:48:00,0.69141,0.69141,0.69132,0.69137,44500000.0
2005-02-17 06:49:00,0.69137,0.69146,0.69131,0.69142,188999997.0
2005-02-17 06:50:00,0.69146,0.69146,0.69127,0.69141,140000000.0
2005-02-17 06:51:00,0.69128,0.69147,0.69126,0.69147,153899998.0
2005-02-17 06:52:00,0.69142,0.69157,0.6914,0.69157,163600000.0
2005-02-17 06:53:00,0.69151,0.69152,0.69138,0.69152,227199996.0
2005-02-17 06:54:00,0.69152,0.69152,0.69152,0.69152,39899998.0
2005-02-17 06:55:00,0.69158,0.69158,0.69141,0.69157,76799998.0
2005-02-17 06:56:00,0.6915,0.69158,0.6915,0.69152,111500000.0
2005-02-17 06:57:00,0.69151,0.69155,0.69144,0.69148,164500001.0
2005-02-17 06:58:00,0.69158,0.69158,0.69133,0.69151,106700001.0
2005-02-17 06:59:00,0.69153,0.69157,0.69153,0.69156,91000001.0
2005-02-17 07:00:00,0.69159,0.69159,0.69148,0.69148,109899998.0
2005-02-17 07:01:00,0.69152,0.69157,0.69152,0.69155,181299998.0
2005-02-17 07:02:00,0.69157,0.6916,0.69157,0.69157,162599997.0
2005-02-17 07:03:00,0.6916,0.69162,0.6916,0.69162,4800000.0
2005-02-17 07:04:00,0.69157,0.69163,0.69157,0.69163,43100000.0
2005-02-17 07:05:00,0.69153,0.69153,0.69134,0.69151,128000000.0
2005-02-17 07:06:00,0.69155,0.69155,0.69152,0.69153,82199998.0
2005-02-17 07:07:00,0.69153,0.69153,0.69152,0.69152,102500000.0
2005-02-17 07:08:00,0.69152,0.69155,0.69152,0.69152,41400000.0
2005-02-17 07:09:00,0.69148,0.69153,0.69136,0.69153,113200000.0
2005-02-17 07:10:00,0.69152,0.69155,0.69152,0.69152,102000001.0
2005-02-17 07:11:00,0.69131,0.69158,0.69131,0.69158,69400002.0
2005-02-17 07:12:00,0.6915,0.6915,0.6915,0.6915,24700001.0
2005-02-17 07:13:00,0.69156,0.6916,0.69156,0.69156,124300002.0
2005-02-17 07:14:00,0.69155,0.69158,0.69148,0.69152,178999994.0
2005-02-17 07:15:00,0.6915,0.69159,0.6915,0.69155,215800001.0
2005-02-17 07:16:00,0.69155,0.69155,0.69152,0.69155,108700001.0
2005-02-17 07:17:00,0.69152,0.69155,0.69152,0.69155,110000001.0
2005-02-17 07:18:00,0.69155,0.69155,0.6915,0.69152,141699999.0
2005-02-17 07:19:00,0.69152,0.69158,0.69152,0.69153,131199997.0
2005-02-17 07:20:00,0.69153,0.69155,0.6915,0.6915,83900000.0
2005-02-17 07:21:00,0.69155,0.69155,0.69153,0.69153,96299997.0
2005-02-17 07:22:00,0.69155,0.69155,0.69153,0.69153,93299999.0
2005-02-17 07:23:00,0.69145,0.69157,0.6914,0.69157,293400000.0
2005-02-17 07:24:00,0.69157,0.69159,0.69154,0.69155,183600002.0
2005-02-17 07:25:00,0.69151,0.69156,0.69132,0.69156,172900000.0
2005-02-17 07:26:00,0.6915,0.69152,0.69142,0.69152,146700000.0
2005-02-17 07:27:00,0.6916,0.6916,0.6916,0.6916,3400000.0
2005-02-17 07:28:00,0.69155,0.69155,0.69155,0.69155,26299999.0
2005-02-17 07:29:00,0.69162,0.69163,0.69159,0.69161,228700001.0
2005-02-17 07:30:00,0.69162,0.69164,0.69157,0.69158,135699997.0
2005-02-17 07:31:00,0.69166,0.69166,0.69159,0.69159,38200002.0
2005-02-17 07:32:00,0.69158,0.6916,0.69155,0.6916,83099996.0
2005-02-17 07:33:00,0.6916,0.6916,0.69158,0.69158,108599999.0
2005-02-17 07:34:00,0.69155,0.6916,0.69155,0.6916,202600000.0
2005-02-17 07:35:00,0.69161,0.69164,0.69158,0.6916,139799999.0
2005-02-17 07:36:00,0.69163,0.69163,0.6916,0.6916,18500000.0
2005-02-17 07:37:00,0.69162,0.69165,0.6916,0.69162,261500001.0
2005-02-17 07:38:00,0.69161,0.69164,0.69159,0.69164,160699997.0
2005-02-17 07:39:00,0.69167,0.69167,0.69147,0.69163,209399999.0
2005-02-17 07:40:00,0.69169,0.69171,0.69152,0.69166,252700003.0
2005-02-17 07:41:00,0.6917,0.6917,0.69165,0.69166,233900004.0
2005-02-17 07:42:00,0.69168,0.6917,0.69165,0.69165,216599999.0
2005-02-17 07:43:00,0.69164,0.69173,0.69164,0.69172,123000000.0
2005-02-17 07:44:00,0.69154,0.69168,0.69154,0.69162,141600000.0
2005-02-17 07:45:00,0.6917,0.69171,0.69162,0.69162,164100003.0
2005-02-17 07:46:00,0.69153,0.69153,0.69139,0.69139,140899998.0
2005-02-17 07:47:00,0.69148,0.69161,0.69148,0.69161,45499998.0
2005-02-17 07:48:00,0.69162,0.69168,0.69162,0.69165,146200000.0
2005-02-17 07:49:00,0.6916,0.6916,0.6916,0.6916,14900000.0
2005-02-17 07:50:00,0.69162,0.69165,0.69158,0.69158,170300000.0
2005-02-17 07:51:00,0.6916,0.69163,0.69157,0.69157,113499999.0
2005-02-17 07:52:00,0.6916,0.6916,0.69157,0.69157,20000000.0
2005-02-17 07:53:00,0.69154,0.69161,0.69147,0.69161,188399998.0
2005-02-17 07:54:00,0.69164,0.69165,0.6915,0.69163,174100001.0
2005-02-17 07:55:00,0.6916,0.69163,0.69151,0.69162,113299999.0
2005-02-17 07:56:00,0.69143,0.6918,0.69143,0.6918,155499998.0
2005-02-17 07:57:00,0.69167,0.6917,0.69167,0.6917,2500000.0
2005-02-17 07:58:00,0.69167,0.69167,0.69145,0.69157,226700001.0
2005-02-17 07:59:00,0.69146,0.69147,0.69146,0.69147,10500000.0
2005-02-17 08:00:00,0.69165,0.69169,0.69162,0.69164,218499996.0
2005-02-17 08:01:00,0.69163,0.69163,0.69157,0.69159,40099999.0
2005-02-17 08:02:00,0.6916,0.69164,0.69142,0.69142,286900000.0
2005-02-17 08:03:00,0.69153,0.69163,0.69153,0.69163,22000000.0
2005-02-17 08:04:00,0.69173,0.69173,0.69171,0.69171,73499999.0
2005-02-17 08:05:00,0.69168,0.6917,0.69168,0.6917,55800000.0
2005-02-17 08:06:00,0.69155,0.69155,0.69148,0.69148,43299999.0
2005-02-17 08:07:00,0.69146,0.69157,0.69141,0.69141,136700003.0
2005-02-17 08:08:00,0.6915,0.6916,0.6915,0.6916,3800000.0
2005-02-17 08:09:00,0.69172,0.69173,0.69172,0.69173,53399998.0
2005-02-17 08:10:00,0.69171,0.69172,0.69141,0.69141,129299996.0
2005-02-17 08:11:00,0.69135,0.69166,0.69135,0.69166,183999999.0
2005-02-17 08:12:00,0.69151,0.69168,0.69151,0.69166,165999998.0
2005-02-17 08:13:00,0.69167,0.69167,0.69167,0.69167,48700001.0
2005-02-17 08:14:00,0.69165,0.69165,0.69144,0.69158,292700005.0
2005-02-17 08:15:00,0.69165,0.69165,0.69147,0.69165,229899998.0
2005-02-17 08:16:00,0.69152,0.69152,0.69131,0.69131,129999996.0
2005-02-17 08:17:00,0.69153,0.69155,0.69138,0.69155,103299998.0
2005-02-17 08:18:00,0.69122,0.69145,0.69109,0.69145,123800000.0
2005-02-17 08:19:00,0.69137,0.69137,0.69112,0.69123,75900002.0
2005-02-17 08:20:00,0.69137,0.69146,0.69137,0.69146,14600000.0
2005-02-17 08:21:00,0.69138,0.69151,0.69134,0.6915,90500001.0
2005-02-17 08:22:00,0.69156,0.69156,0.69133,0.69133,180499997.0
2005-02-17 08:23:00,0.69148,0.69148,0.69136,0.69142,71800000.0
2005-02-17 08:24:00,0.69126,0.69161,0.69126,0.69161,148000002.0
2005-02-17 08:25:00,0.69146,0.69146,0.69127,0.69137,192900001.0
2005-02-17 08:26:00,0.69146,0.69146,0.69126,0.69129,102800002.0
2005-02-17 08:27:00,0.69126,0.69143,0.69126,0.6914,147500001.0
2005-02-17 08:28:00,0.69144,0.69149,0.6914,0.6914,252999996.0
2005-02-17 08:29:00,0.69141,0.69141,0.69132,0.69138,50600000.0
2005-02-17 08:30:00,0.69143,0.69147,0.69131,0.6914,134400002.0
2005-02-17 08:31:00,0.6915,0.69154,0.69147,0.69147,89800002.0
2005-02-17 08:32:00,0.69146,0.69153,0.69146,0.6915,221999998.0
2005-02-17 08:33:00,0.69153,0.69153,0.69148,0.69148,138400000.0
2005-02-17 08:34:00,0.69138,0.69145,0.69131,0.69131,123700001.0
2005-02-17 08:35:00,0.69158,0.69159,0.69143,0.69143,193399998.0
2005-02-17 08:36:00,0.69136,0.69153,0.69136,0.69151,189699998.0
2005-02-17 08:37:00,0.69152,0.69152,0.69144,0.69151,86700000.0
2005-02-17 08:38:00,0.69152,0.69153,0.69149,0.69149,168400002.0
2005-02-17 08:39:00,0.69147,0.69163,0.69147,0.6916,65499999.0
2005-02-17 08:40:00,0.69137,0.6916,0.69136,0.6916,91399998.0
2005-02-17 08:41:00,0.69157,0.69157,0.69146,0.69148,193699998.0
2005-02-17 08:42:00,0.69161,0.69166,0.69147,0.69166,125500002.0
2005-02-17 08:43:00,0.69161,0.69161,0.69146,0.69146,73400001.0
2005-02-17 08:44:00,0.69153,0.69161,0.69153,0.69155,147200003.0
2005-02-17 08:45:00,0.69172,0.69173,0.69167,0.69169,159600002.0
2005-02-17 08:46:00,0.69168,0.69174,0.69166,0.69174,62399999.0
2005-02-17 08:47:00,0.69169,0.69172,0.69169,0.69169,131499999.0
2005-02-17 08:48:00,0.6917,0.69173,0.6917,0.69173,11300000.0
2005-02-17 08:49:00,0.6917,0.69172,0.69167,0.6917,121900000.0
2005-02-17 08:50:00,0.69171,0.69175,0.69171,0.69171,111900000.0
2005-02-17 08:51:00,0.69158,0.69165,0.6915,0.6915,112700001.0
2005-02-17 08:52:00,0.6916,0.69173,0.69156,0.69173,135099997.0
2005-02-17 08:53:00,0.69183,0.69183,0.69176,0.69176,173199999.0
2005-02-17 08:54:00,0.69167,0.69176,0.69159,0.69161,150400000.0
2005-02-17 08:55:00,0.69174,0.69174,0.69159,0.6917,120000002.0
2005-02-17 08:56:00,0.6917,0.69176,0.6916,0.69176,199100005.0
2005-02-17 08:57:00,0.69157,0.69173,0.69157,0.69173,160899999.0
2005-02-17 08:58:00,0.6917,0.6917,0.69158,0.69166,87799999.0
2005-02-17 08:59:00,0.69158,0.69172,0.69151,0.69164,80600001.0
2005-02-17 09:00:00,0.69156,0.69165,0.69148,0.69165,109199999.0
2005-02-17 09:01:00,0.69158,0.69163,0.69147,0.69147,196399997.0
2005-02-17 09:02:00,0.69162,0.69165,0.69145,0.69146,195900000.0
2005-02-17 09:03:00,0.69145,0.69154,0.69137,0.69142,199900000.0
2005-02-17 09:04:00,0.69139,0.69148,0.69139,0.69145,146300001.0
2005-02-17 09:05:00,0.69146,0.69146,0.69136,0.6914,247899997.0
2005-02-17 09:06:00,0.69138,0.69147,0.69138,0.69147,116799996.0
2005-02-17 09:07:00,0.69156,0.69157,0.69146,0.69149,104900002.0
2005-02-17 09:08:00,0.69137,0.69157,0.69137,0.69142,218899996.0
2005-02-17 09:09:00,0.6914,0.69151,0.6913,0.69151,212200003.0
2005-02-17 09:10:00,0.69151,0.69152,0.69138,0.69152,48400000.0
2005-02-17 09:11:00,0.69148,0.69148,0.69127,0.69143,210100001.0
2005-02-17 09:12:00,0.69135,0.69135,0.691,0.69133,215300004.0
2005-02-17 09:13:00,0.69128,0.69138,0.69114,0.69138,80800001.0
2005-02-17 09:14:00,0.69123,0.69136,0.69117,0.69132,92200001.0
2005-02-17 09:15:00,0.69109,0.69126,0.69109,0.69119,117400003.0
2005-02-17 09:16:00,0.69128,0.69147,0.69116,0.69147,127099996.0
2005-02-17 09:17:00,0.6915,0.69151,0.69136,0.69143,84300001.0
2005-02-17 09:18:00,0.69148,0.69148,0.69131,0.69145,113400002.0
2005-02-17 09:19:00,0.69147,0.69155,0.6914,0.69155,274800001.0
2005-02-17 09:20:00,0.69149,0.69156,0.69141,0.69154,95000000.0
2005-02-17 09:21:00,0.69167,0.69167,0.69144,0.69162,134899998.0
2005-02-17 09:22:00,0.69161,0.69161,0.69139,0.69158,106899999.0
2005-02-17 09:23:00,0.69146,0.69154,0.69142,0.69148,62500000.0
2005-02-17 09:24:00,0.6915,0.69157,0.69149,0.69155,192299999.0
2005-02-17 09:25:00,0.69151,0.69151,0.69135,0.69143,130400004.0
2005-02-17 09:26:00,0.69147,0.6915,0.69134,0.69134,101799999.0
2005-02-17 09:27:00,0.69142,0.69152,0.69134,0.69134,179100004.0
2005-02-17 09:28:00,0.69139,0.69142,0.69138,0.69142,163999999.0
2005-02-17 09:29:00,0.69137,0.69145,0.69134,0.69145,128299997.0
2005-02-17 09:30:00,0.69139,0.69144,0.69139,0.69142,187599999.0
2005-02-17 09:31:00,0.69143,0.6915,0.6914,0.6914,111800000.0
2005-02-17 09:32:00,0.69144,0.6915,0.69143,0.69147,94999999.0
2005-02-17 09:33:00,0.69148,0.69148,0.69135,0.69148,37100000.0
2005-02-17 09:34:00,0.69139,0.69145,0.69135,0.69143,206499999.0
2005-02-17 09:35:00,0.69141,0.69147,0.69136,0.69142,187499996.0
2005-02-17 09:36:00,0.6914,0.69144,0.6913,0.69138,269599998.0
2005-02-17 09:37:00,0.69143,0.69145,0.69137,0.69145,219400001.0
2005-02-17 09:38:00,0.69139,0.69145,0.69131,0.69145,148800000.0
2005-02-17 09:39:00,0.69144,0.69149,0.69138,0.69147,188800000.0
2005-02-17 09:40:00,0.69159,0.69171,0.69158,0.69171,65700001.0
2005-02-17 09:41:00,0.69167,0.69176,0.69165,0.69173,111200001.0
2005-02-17 09:42:00,0.69181,0.69181,0.69165,0.69169,184199997.0
2005-02-17 09:43:00,0.6918,0.69183,0.69172,0.6918,191400001.0
2005-02-17 09:44:00,0.69162,0.69166,0.69157,0.69164,179600002.0
2005-02-17 09:45:00,0.69166,0.69173,0.69158,0.69169,195599997.0
2005-02-17 09:46:00,0.69165,0.69173,0.69157,0.69173,113800002.0
2005-02-17 09:47:00,0.69166,0.69177,0.69166,0.6917,138100001.0
2005-02-17 09:48:00,0.69163,0.69172,0.69157,0.69157,172399998.0
2005-02-17 09:49:00,0.69156,0.69156,0.6914,0.69143,184899998.0
2005-02-17 09:50:00,0.69151,0.69179,0.69151,0.69178,127499998.0
2005-02-17 09:51:00,0.69161,0.69168,0.69151,0.69164,111799999.0
2005-02-17 09:52:00,0.69163,0.69163,0.69152,0.6916,106699998.0
2005-02-17 09:53:00,0.69145,0.69166,0.69145,0.69147,204899998.0
2005-02-17 09:54:00,0.69152,0.6916,0.69151,0.6916,116599996.0
2005-02-17 09:55:00,0.69151,0.69153,0.69143,0.69148,75999998.0
2005-02-17 09:56:00,0.69157,0.69157,0.69146,0.69153,106499997.0
2005-02-17 09:57:00,0.69153,0.69155,0.69145,0.69151,167399997.0
2005-02-17 09:58:00,0.69152,0.69155,0.69145,0.69155,254000004.0
2005-02-17 09:59:00,0.69153,0.69153,0.69145,0.69145,56699999.0
2005-02-17 10:00:00,0.69152,0.69159,0.69139,0.69144,215899998.0
2005-02-17 10:01:00,0.69141,0.69144,0.69136,0.69144,154099997.0
2005-02-17 10:02:00,0.69138,0.69138,0.69122,0.69123,241900006.0
2005-02-17 10:03:00,0.69137,0.69139,0.69128,0.69131,179900004.0
2005-02-17 10:04:00,0.69143,0.69144,0.69117,0.69122,130000001.0
2005-02-17 10:05:00,0.69129,0.6913,0.69118,0.69118,99899998.0
2005-02-17 10:06:00,0.69125,0.69128,0.69116,0.69128,227100003.0
2005-02-17 10:07:00,0.6913,0.69134,0.69121,0.69123,148300000.0
2005-02-17 10:08:00,0.6912,0.69129,0.69116,0.69116,125200002.0
2005-02-17 10:09:00,0.69123,0.69123,0.6911,0.69115,98899999.0
2005-02-17 10:10:00,0.69108,0.69116,0.69102,0.69113,121199999.0
2005-02-17 10:11:00,0.69098,0.6912,0.69098,0.6912,139599996.0
2005-02-17 10:12:00,0.69109,0.69118,0.69097,0.69108,141000002.0
2005-02-17 10:13:00,0.69114,0.69117,0.69102,0.6911,155399998.0
2005-02-17 10:14:00,0.69106,0.69111,0.69098,0.69102,284799998.0
2005-02-17 10:15:00,0.6911,0.69112,0.69095,0.69095,178599999.0
2005-02-17 10:16:00,0.691,0.69109,0.69096,0.69096,128300001.0
2005-02-17 10:17:00,0.69108,0.69114,0.691,0.69114,200500000.0
2005-02-17 10:18:00,0.69115,0.69115,0.69091,0.69091,60500001.0
2005-02-17 10:19:00,0.69095,0.69101,0.69089,0.69089,207499999.0
2005-02-17 10:20:00,0.69097,0.69097,0.69081,0.69088,199300003.0
2005-02-17 10:21:00,0.69078,0.69088,0.69077,0.69085,101800001.0
2005-02-17 10:22:00,0.69076,0.69081,0.69067,0.69081,228699996.0
2005-02-17 10:23:00,0.69077,0.69093,0.69071,0.69079,237700000.0
2005-02-17 10:24:00,0.69082,0.69089,0.69077,0.69088,197600001.0
2005-02-17 10:25:00,0.69086,0.69087,0.69086,0.69087,67900001.0
2005-02-17 10:26:00,0.69089,0.69089,0.69084,0.69084,111800000.0
2005-02-17 10:27:00,0.6908,0.6908,0.69069,0.69069,92900001.0
2005-02-17 10:28:00,0.69075,0.69085,0.69065,0.69082,243599997.0
2005-02-17 10:29:00,0.69085,0.69085,0.69072,0.6908,179299998.0
2005-02-17 10:30:00,0.69081,0.69088,0.69081,0.69085,106999998.0
2005-02-17 10:31:00,0.69079,0.69083,0.69068,0.69083,181999995.0
2005-02-17 10:32:00,0.69086,0.6909,0.69079,0.6909,181100003.0
2005-02-17 10:33:00,0.69087,0.69096,0.69078,0.69096,85799998.0
2005-02-17 10:34:00,0.69095,0.69095,0.69083,0.69092,67400000.0
2005-02-17 10:35:00,0.69099,0.69105,0.69091,0.69092,158100001.0
2005-02-17 10:36:00,0.69095,0.69109,0.69086,0.69109,154800003.0
2005-02-17 10:37:00,0.691,0.69108,0.69093,0.69102,221099997.0
2005-02-17 10:38:00,0.69099,0.69099,0.69078,0.69078,132499999.0
2005-02-17 10:39:00,0.69077,0.69084,0.69073,0.69084,103699999.0
2005-02-17 10:40:00,0.69082,0.69087,0.69081,0.69082,154900001.0
2005-02-17 10:41:00,0.69097,0.69097,0.69088,0.69088,203900002.0
2005-02-17 10:42:00,0.6909,0.69103,0.6909,0.69103,155700001.0
2005-02-17 10:43:00,0.69109,0.69109,0.69099,0.69105,134000002.0
2005-02-17 10:44:00,0.69108,0.69109,0.69099,0.69103,199900000.0
2005-02-17 10:45:00,0.69107,0.69118,0.691,0.69118,155600000.0
2005-02-17 10:46:00,0.69103,0.69118,0.69103,0.69115,149600003.0
2005-02-17 10:47:00,0.69106,0.69109,0.69102,0.69109,186400000.0
2005-02-17 10:48:00,0.69109,0.69113,0.69104,0.69113,112800001.0
2005-02-17 10:49:00,0.69113,0.69113,0.69113,0.69113,47900002.0
2005-02-17 10:50:00,0.6911,0.6911,0.69105,0.69105,172400002.0
2005-02-17 10:51:00,0.69108,0.69112,0.69107,0.69108,184099995.0
2005-02-17 10:52:00,0.691,0.691,0.6909,0.6909,163800000.0
2005-02-17 10:53:00,0.69091,0.69098,0.69088,0.69096,202000001.0
2005-02-17 10:54:00,0.69081,0.69095,0.69081,0.69086,160699998.0
2005-02-17 10:55:00,0.6909,0.691,0.69088,0.69097,92299999.0
2005-02-17 10:56:00,0.69094,0.69095,0.69074,0.69079,134100004.0
2005-02-17 10:57:00,0.69076,0.69094,0.69074,0.69094,144299997.0
2005-02-17 10:58:00,0.69087,0.69094,0.69084,0.69084,52600001.0
2005-02-17 10:59:00,0.6908,0.69101,0.6908,0.69101,90800001.0
2005-02-17 11:00:00,0.69103,0.69103,0.69081,0.69081,136999999.0
2005-02-17 11:01:00,0.69091,0.69091,0.6908,0.69081,161200000.0
2005-02-17 11:02:00,0.69082,0.69086,0.69071,0.69082,258100001.0
2005-02-17 11:03:00,0.69086,0.69086,0.69056,0.69056,168500000.0
2005-02-17 11:04:00,0.69078,0.69094,0.69069,0.69094,251300000.0
2005-02-17 11:05:00,0.69092,0.69096,0.69084,0.69085,323299995.0
2005-02-17 11:06:00,0.69107,0.69107,0.6909,0.69101,192600002.0
2005-02-17 11:07:00,0.69102,0.69102,0.69073,0.69073,76699999.0
2005-02-17 11:08:00,0.69087,0.69088,0.69075,0.69083,221800003.0
2005-02-17 11:09:00,0.69082,0.69082,0.69066,0.69066,216299998.0
2005-02-17 11:10:00,0.69081,0.69081,0.69061,0.69065,169900004.0
2005-02-17 11:11:00,0.69081,0.69081,0.69053,0.69062,212200000.0
2005-02-17 11:12:00,0.69066,0.69066,0.69052,0.6906,143200005.0
2005-02-17 11:13:00,0.69046,0.69064,0.69046,0.69051,115000000.0
2005-02-17 11:14:00,0.69054,0.69054,0.69039,0.69048,89099998.0
2005-02-17 11:15:00,0.69047,0.69055,0.6904,0.69055,98700001.0
2005-02-17 11:16:00,0.69061,0.69061,0.69043,0.69045,313700001.0
2005-02-17 11:17:00,0.69049,0.69069,0.69049,0.69069,132399999.0
2005-02-17 11:18:00,0.69065,0.69078,0.69059,0.69078,122499998.0
2005-02-17 11:19:00,0.69077,0.69085,0.69063,0.69073,325200007.0
2005-02-17 11:20:00,0.69067,0.69067,0.69057,0.69065,76399999.0
2005-02-17 11:21:00,0.69073,0.69073,0.69059,0.69068,227900002.0
2005-02-17 11:22:00,0.69072,0.69073,0.69055,0.69055,125900001.0
2005-02-17 11:23:00,0.69048,0.69065,0.69043,0.69057,134400001.0
2005-02-17 11:24:00,0.69041,0.6906,0.69041,0.69058,81300000.0
2005-02-17 11:25:00,0.69046,0.69046,0.69032,0.69033,29800000.0
2005-02-17 11:26:00,0.69057,0.69069,0.69051,0.69068,113299999.0
2005-02-17 11:27:00,0.6908,0.69085,0.69075,0.69075,127499997.0
2005-02-17 11:28:00,0.69074,0.69081,0.69031,0.69031,164300001.0
2005-02-17 11:29:00,0.69031,0.69077,0.69029,0.69067,333400000.0
2005-02-17 11:30:00,0.6906,0.6906,0.68965,0.69019,153700000.0
2005-02-17 11:31:00,0.69007,0.69062,0.69007,0.6906,111599998.0
2005-02-17 11:32:00,0.69062,0.69074,0.69058,0.69066,157099998.0
2005-02-17 11:33:00,0.69079,0.69079,0.69063,0.69066,142800000.0
2005-02-17 11:34:00,0.69074,0.69087,0.69074,0.69082,133100003.0
2005-02-17 11:35:00,0.69091,0.69092,0.69085,0.69085,239500004.0
2005-02-17 11:36:00,0.69083,0.6909,0.69081,0.69081,202700002.0
2005-02-17 11:37:00,0.6908,0.69083,0.69076,0.69082,52899999.0
2005-02-17 11:38:00,0.69077,0.69084,0.69067,0.69067,238199999.0
2005-02-17 11:39:00,0.69065,0.69069,0.69054,0.69056,167600000.0
2005-02-17 11:40:00,0.69048,0.69049,0.69039,0.69041,122899997.0
2005-02-17 11:41:00,0.69038,0.69038,0.69027,0.69033,90699998.0
2005-02-17 11:42:00,0.69042,0.69043,0.69025,0.69038,243599996.0
2005-02-17 11:43:00,0.69043,0.69043,0.69031,0.69036,135500001.0
2005-02-17 11:44:00,0.69027,0.69027,0.69021,0.69022,96600003.0
2005-02-17 11:45:00,0.69019,0.69019,0.68996,0.69001,198599997.0
2005-02-17 11:46:00,0.68984,0.69003,0.68984,0.68995,161400001.0
2005-02-17 11:47:00,0.69005,0.69008,0.69001,0.69003,83100001.0
2005-02-17 11:48:00,0.69003,0.69003,0.6899,0.68995,99700000.0
2005-02-17 11:49:00,0.68992,0.68997,0.68979,0.68983,228299995.0
2005-02-17 11:50:00,0.68987,0.69001,0.68986,0.69001,175999997.0
2005-02-17 11:51:00,0.69013,0.69013,0.68998,0.69,230099997.0
2005-02-17 11:52:00,0.68995,0.69001,0.68988,0.68995,249100000.0
2005-02-17 11:53:00,0.68995,0.68998,0.68989,0.68998,236899997.0
2005-02-17 11:54:00,0.68993,0.68993,0.68976,0.68993,109999999.0
2005-02-17 11:55:00,0.69007,0.69007,0.68986,0.68993,185600002.0
2005-02-17 11:56:00,0.68998,0.69005,0.68988,0.69001,241099998.0
2005-02-17 11:57:00,0.69008,0.69009,0.69001,0.69009,82100001.0
2005-02-17 11:58:00,0.69003,0.6901,0.68993,0.68998,108699997.0
2005-02-17 11:59:00,0.69006,0.69013,0.68998,0.69006,169199999.0
2005-02-17 12:00:00,0.69008,0.69017,0.68997,0.69017,272000001.0
2005-02-17 12:01:00,0.69021,0.69021,0.69009,0.6901,111199998.0
2005-02-17 12:02:00,0.69017,0.69025,0.69006,0.69025,148700000.0
2005-02-17 12:03:00,0.69025,0.69036,0.69025,0.69029,56300001.0
2005-02-17 12:04:00,0.69031,0.69031,0.69015,0.69025,161100003.0
2005-02-17 12:05:00,0.6901,0.69023,0.69009,0.69022,106400002.0
2005-02-17 12:06:00,0.69025,0.69036,0.69022,0.69035,131600001.0
2005-02-17 12:07:00,0.69042,0.69046,0.6904,0.6904,113600003.0
2005-02-17 12:08:00,0.69045,0.69045,0.69039,0.69044,267500004.0
2005-02-17 12:09:00,0.69045,0.69045,0.6903,0.69037,221499999.0
2005-02-17 12:10:00,0.69044,0.69047,0.69031,0.69031,59800000.0
2005-02-17 12:11:00,0.69041,0.69041,0.69022,0.69028,179300001.0
2005-02-17 12:12:00,0.69037,0.69053,0.69031,0.6904,231799999.0
2005-02-17 12:13:00,0.69047,0.69053,0.6904,0.69051,229100004.0
2005-02-17 12:14:00,0.69052,0.69073,0.69046,0.69064,162499997.0
2005-02-17 12:15:00,0.69064,0.69069,0.69053,0.69069,85500002.0
2005-02-17 12:16:00,0.69071,0.69071,0.69045,0.6906,163600001.0
2005-02-17 12:17:00,0.69064,0.69064,0.69054,0.69061,136399998.0
2005-02-17 12:18:00,0.69054,0.69065,0.69053,0.69061,208099999.0
2005-02-17 12:19:00,0.69063,0.69063,0.69051,0.69051,141999996.0
2005-02-17 12:20:00,0.6905,0.69063,0.6905,0.69056,237000002.0
2005-02-17 12:21:00,0.69045,0.69054,0.69038,0.69038,240300001.0
2005-02-17 12:22:00,0.69065,0.6907,0.69046,0.69054,244199996.0
2005-02-17 12:23:00,0.69075,0.69075,0.69049,0.69054,116999998.0
2005-02-17 12:24:00,0.6908,0.69085,0.69065,0.69082,231999998.0
2005-02-17 12:25:00,0.69082,0.69087,0.69073,0.69083,121599998.0
2005-02-17 12:26:00,0.6908,0.69091,0.69079,0.69085,159600003.0
2005-02-17 12:27:00,0.69081,0.69085,0.69074,0.6908,214400001.0
2005-02-17 12:28:00,0.69077,0.69084,0.69066,0.69066,215599999.0
2005-02-17 12:29:00,0.6908,0.69084,0.69068,0.69073,190199999.0
2005-02-17 12:30:00,0.69074,0.69074,0.69067,0.6907,133200001.0
2005-02-17 12:31:00,0.69084,0.69093,0.69075,0.69084,107799998.0
2005-02-17 12:32:00,0.69098,0.69098,0.69085,0.69085,125400001.0
2005-02-17 12:33:00,0.69107,0.69107,0.69092,0.69095,106000000.0
2005-02-17 12:34:00,0.69107,0.69112,0.6908,0.69089,233200003.0
2005-02-17 12:35:00,0.69078,0.69095,0.69078,0.69095,140499996.0
2005-02-17 12:36:00,0.69092,0.69092,0.69075,0.69083,79700000.0
2005-02-17 12:37:00,0.69102,0.69102,0.69072,0.69072,132599999.0
2005-02-17 12:38:00,0.69078,0.69098,0.69078,0.69085,143299999.0
2005-02-17 12:39:00,0.69087,0.69087,0.69073,0.69073,104499998.0
2005-02-17 12:40:00,0.69066,0.69078,0.69066,0.69075,71000001.0
2005-02-17 12:41:00,0.69079,0.69085,0.69068,0.69068,84699997.0
2005-02-17 12:42:00,0.6907,0.69086,0.69067,0.69086,256600004.0
2005-02-17 12:43:00,0.69079,0.69088,0.69076,0.69088,100000003.0
2005-02-17 12:44:00,0.69087,0.69089,0.69084,0.69084,198100001.0
2005-02-17 12:45:00,0.69079,0.69082,0.69076,0.69082,253499998.0
2005-02-17 12:46:00,0.69085,0.69085,0.69077,0.69079,132599997.0
2005-02-17 12:47:00,0.69079,0.69083,0.69069,0.69073,144600000.0
2005-02-17 12:48:00,0.69072,0.69088,0.69072,0.69082,119099996.0
2005-02-17 12:49:00,0.69079,0.69094,0.69079,0.69085,161900000.0
2005-02-17 12:50:00,0.69093,0.69096,0.69082,0.69082,194100003.0
2005-02-17 12:51:00,0.69084,0.69108,0.69084,0.69105,172099998.0
2005-02-17 12:52:00,0.69106,0.69106,0.69093,0.691,177100001.0
2005-02-17 12:53:00,0.691,0.69117,0.69091,0.69117,101400000.0
2005-02-17 12:54:00,0.6911,0.69119,0.69098,0.69112,147399997.0
2005-02-17 12:55:00,0.69109,0.69119,0.69103,0.69119,194500002.0
2005-02-17 12:56:00,0.69118,0.69119,0.69109,0.69112,267799995.0
2005-02-17 12:57:00,0.69104,0.69129,0.69104,0.69129,159500000.0
2005-02-17 12:58:00,0.69125,0.69125,0.6911,0.6911,78200001.0
2005-02-17 12:59:00,0.69108,0.69113,0.69093,0.69093,224399995.0
2005-02-17 13:00:00,0.6911,0.69112,0.691,0.691,172100005.0
2005-02-17 13:01:00,0.69106,0.69106,0.69087,0.69087,66199999.0
2005-02-17 13:02:00,0.69095,0.69098,0.69086,0.69086,76800001.0
2005-02-17 13:03:00,0.69097,0.69105,0.69087,0.69087,102700002.0
2005-02-17 13:04:00,0.69101,0.69101,0.69078,0.69078,176399996.0
2005-02-17 13:05:00,0.69085,0.69088,0.69081,0.69085,126300001.0
2005-02-17 13:06:00,0.69089,0.69093,0.69074,0.69082,145299995.0
2005-02-17 13:07:00,0.69074,0.69087,0.69068,0.6908,221899996.0
2005-02-17 13:08:00,0.69084,0.69086,0.69072,0.69072,188600001.0
2005-02-17 13:09:00,0.69068,0.69087,0.69063,0.69085,105300000.0
2005-02-17 13:10:00,0.69066,0.69074,0.6906,0.69071,162099998.0
2005-02-17 13:11:00,0.69076,0.69078,0.69052,0.69052,110300001.0
2005-02-17 13:12:00,0.69082,0.69084,0.6906,0.6906,102599999.0
2005-02-17 13:13:00,0.69056,0.69084,0.69056,0.69082,80200001.0
2005-02-17 13:14:00,0.69073,0.69087,0.69072,0.69083,167699998.0
2005-02-17 13:15:00,0.69077,0.69091,0.69077,0.69091,167599999.0
2005-02-17 13:16:00,0.69077,0.69098,0.69077,0.69088,273299992.0
2005-02-17 13:17:00,0.69082,0.69098,0.69076,0.69098,223800003.0
2005-02-17 13:18:00,0.69093,0.69093,0.69078,0.69085,126400002.0
2005-02-17 13:19:00,0.69086,0.69101,0.69074,0.69098,131800001.0
2005-02-17 13:20:00,0.69098,0.69098,0.69078,0.69082,271100001.0
2005-02-17 13:21:00,0.69088,0.69102,0.69078,0.69102,94700000.0
2005-02-17 13:22:00,0.69095,0.69099,0.69079,0.69095,135700000.0
2005-02-17 13:23:00,0.69101,0.69107,0.69091,0.69103,183699995.0
2005-02-17 13:24:00,0.69095,0.691,0.69083,0.691,167100003.0
2005-02-17 13:25:00,0.69085,0.691,0.69085,0.69085,95599999.0
2005-02-17 13:26:00,0.69089,0.69102,0.69078,0.69102,171999996.0
2005-02-17 13:27:00,0.69109,0.69116,0.69096,0.69099,172900000.0
2005-02-17 13:28:00,0.69108,0.69108,0.69091,0.69091,85699999.0
2005-02-17 13:29:00,0.69105,0.69111,0.69097,0.69111,175800001.0
2005-02-17 13:30:00,0.69108,0.69108,0.69094,0.69107,78800000.0
2005-02-17 13:31:00,0.69106,0.69108,0.69087,0.69108,169199997.0
2005-02-17 13:32:00,0.69105,0.69105,0.69094,0.69105,162499999.0
2005-02-17 13:33:00,0.69112,0.69115,0.69112,0.69112,134700002.0
2005-02-17 13:34:00,0.69112,0.69112,0.69095,0.69095,125499998.0
2005-02-17 13:35:00,0.69095,0.69109,0.69095,0.69109,47800001.0
2005-02-17 13:36:00,0.69111,0.69114,0.691,0.691,75900001.0
2005-02-17 13:37:00,0.69107,0.69116,0.69101,0.69101,140400001.0
2005-02-17 13:38:00,0.69107,0.69107,0.691,0.69105,169800004.0
2005-02-17 13:39:00,0.69105,0.69109,0.69097,0.69109,145499998.0
2005-02-17 13:40:00,0.69115,0.6912,0.69104,0.6912,245000002.0
2005-02-17 13:41:00,0.69114,0.69118,0.69103,0.69107,132499996.0
2005-02-17 13:42:00,0.6912,0.6912,0.69109,0.69115,150200000.0
2005-02-17 13:43:00,0.69117,0.69126,0.69112,0.69112,107599998.0
2005-02-17 13:44:00,0.69113,0.69123,0.69113,0.69118,77300001.0
2005-02-17 13:45:00,0.69119,0.69125,0.69114,0.69117,191799997.0
2005-02-17 13:46:00,0.69104,0.69112,0.69098,0.69102,146199997.0
2005-02-17 13:47:00,0.69117,0.69117,0.69101,0.69113,311099996.0
2005-02-17 13:48:00,0.69112,0.69123,0.69105,0.69117,407900005.0
2005-02-17 13:49:00,0.69126,0.69126,0.69113,0.69115,86100002.0
2005-02-17 13:50:00,0.69126,0.69129,0.6911,0.69117,212799998.0
2005-02-17 13:51:00,0.69106,0.69112,0.69099,0.69112,201599998.0
2005-02-17 13:52:00,0.69104,0.69104,0.69099,0.69099,174900003.0
2005-02-17 13:53:00,0.6911,0.6911,0.69098,0.69104,181000000.0
2005-02-17 13:54:00,0.69105,0.69106,0.69096,0.69096,62100001.0
2005-02-17 13:55:00,0.69095,0.69097,0.69092,0.69095,150100003.0
2005-02-17 13:56:00,0.69097,0.69097,0.6909,0.69093,72900000.0
2005-02-17 13:57:00,0.6909,0.69095,0.69089,0.6909,223499997.0
2005-02-17 13:58:00,0.69091,0.69094,0.69089,0.69094,66400001.0
2005-02-17 13:59:00,0.69098,0.69116,0.69095,0.69116,126199999.0
2005-02-17 14:00:00,0.69107,0.69115,0.69102,0.69105,188499997.0
2005-02-17 14:01:00,0.69108,0.69111,0.69102,0.6911,176200003.0
2005-02-17 14:02:00,0.69114,0.69115,0.69105,0.6911,129399999.0
2005-02-17 14:03:00,0.69106,0.69114,0.691,0.69114,148400002.0
2005-02-17 14:04:00,0.69107,0.69112,0.69104,0.69112,123000000.0
2005-02-17 14:05:00,0.69102,0.69107,0.69102,0.69107,112199999.0
2005-02-17 14:06:00,0.69118,0.69119,0.6911,0.69118,159000000.0
2005-02-17 14:07:00,0.69115,0.69121,0.69111,0.69111,269400002.0
2005-02-17 14:08:00,0.69118,0.69129,0.69115,0.69121,177400002.0
2005-02-17 14:09:00,0.69129,0.69129,0.69126,0.69126,92699999.0
2005-02-17 14:10:00,0.69131,0.69131,0.69117,0.69125,171899998.0
2005-02-17 14:11:00,0.69124,0.69131,0.69124,0.69131,69599998.0
2005-02-17 14:12:00,0.69132,0.69136,0.6913,0.69136,105700001.0
2005-02-17 14:13:00,0.69137,0.69137,0.6913,0.69133,172599999.0
2005-02-17 14:14:00,0.6914,0.6914,0.69132,0.69133,119500001.0
2005-02-17 14:15:00,0.69142,0.69144,0.69135,0.69141,218600000.0
2005-02-17 14:16:00,0.69147,0.69147,0.69138,0.69138,73999998.0
2005-02-17 14:17:00,0.69138,0.69143,0.69138,0.69143,58900001.0
2005-02-17 14:18:00,0.69142,0.69142,0.69129,0.69132,131400000.0
2005-02-17 14:19:00,0.6913,0.69139,0.69126,0.69139,80599998.0
2005-02-17 14:20:00,0.69135,0.69135,0.69126,0.69134,136700000.0
2005-02-17 14:21:00,0.69137,0.69138,0.69127,0.69127,147400002.0
2005-02-17 14:22:00,0.69135,0.69136,0.6912,0.69132,165300000.0
2005-02-17 14:23:00,0.69129,0.69145,0.69128,0.69145,89400000.0
2005-02-17 14:24:00,0.69145,0.69158,0.69145,0.69156,111700000.0
2005-02-17 14:25:00,0.69155,0.69155,0.69141,0.69143,148300000.0
2005-02-17 14:26:00,0.69146,0.69147,0.69132,0.69147,129200002.0
2005-02-17 14:27:00,0.69153,0.69153,0.69141,0.69147,94100000.0
2005-02-17 14:28:00,0.69146,0.69149,0.69143,0.69147,139900000.0
2005-02-17 14:29:00,0.69137,0.69153,0.69137,0.69149,133300002.0
2005-02-17 14:30:00,0.6914,0.69156,0.6914,0.6915,103000002.0
2005-02-17 14:31:00,0.6915,0.69169,0.69148,0.69169,122900003.0
2005-02-17 14:32:00,0.69177,0.69177,0.69158,0.69159,119900002.0
2005-02-17 14:33:00,0.69175,0.69176,0.6917,0.6917,136400000.0
2005-02-17 14:34:00,0.69169,0.69175,0.69155,0.69155,122199998.0
2005-02-17 14:35:00,0.69161,0.69179,0.69157,0.69176,250800002.0
2005-02-17 14:36:00,0.69167,0.69174,0.69159,0.69169,123200002.0
2005-02-17 14:37:00,0.69166,0.69171,0.69163,0.69166,99699999.0
2005-02-17 14:38:00,0.69165,0.69168,0.69159,0.69159,263899997.0
2005-02-17 14:39:00,0.69161,0.69167,0.6916,0.69162,186699997.0
2005-02-17 14:40:00,0.69163,0.69163,0.69153,0.69158,233199998.0
2005-02-17 14:41:00,0.69161,0.69162,0.69151,0.69151,140199996.0
2005-02-17 14:42:00,0.6915,0.69158,0.69149,0.69152,35100000.0
2005-02-17 14:43:00,0.69152,0.69155,0.69143,0.69147,276799998.0
2005-02-17 14:44:00,0.69142,0.69148,0.69142,0.69143,152300000.0
2005-02-17 14:45:00,0.69138,0.69147,0.69134,0.69134,122200002.0
2005-02-17 14:46:00,0.69144,0.69145,0.69132,0.69132,95700000.0
2005-02-17 14:47:00,0.69131,0.69134,0.69116,0.69126,121800001.0
2005-02-17 14:48:00,0.69115,0.69135,0.69115,0.69129,299900001.0
2005-02-17 14:49:00,0.69128,0.69135,0.69125,0.69132,169999996.0
2005-02-17 14:50:00,0.69136,0.69136,0.69112,0.69123,172899998.0
2005-02-17 14:51:00,0.6912,0.69134,0.6912,0.6913,99900002.0
2005-02-17 14:52:00,0.69122,0.69122,0.69113,0.69115,101299999.0
2005-02-17 14:53:00,0.6912,0.6912,0.69115,0.69116,128400003.0
2005-02-17 14:54:00,0.6911,0.69118,0.69106,0.69115,213600000.0
2005-02-17 14:55:00,0.69118,0.69121,0.69113,0.69119,168300001.0
2005-02-17 14:56:00,0.69118,0.69118,0.6911,0.6911,166700003.0
2005-02-17 14:57:00,0.6911,0.69117,0.6911,0.69115,151399999.0
2005-02-17 14:58:00,0.69112,0.6912,0.69112,0.6912,181499997.0
2005-02-17 14:59:00,0.69114,0.69123,0.69114,0.69122,155699998.0
2005-02-17 15:00:00,0.69124,0.69129,0.69113,0.69115,152199998.0
2005-02-17 15:01:00,0.69115,0.69127,0.69115,0.69127,165299996.0
2005-02-17 15:02:00,0.69123,0.69124,0.6912,0.69124,107600000.0
2005-02-17 15:03:00,0.69127,0.69129,0.6912,0.6912,119899997.0
2005-02-17 15:04:00,0.69122,0.69131,0.69122,0.69122,203399998.0
2005-02-17 15:05:00,0.6913,0.6913,0.69125,0.69128,131600001.0
2005-02-17 15:06:00,0.69127,0.69132,0.69122,0.69132,117300002.0
2005-02-17 15:07:00,0.69137,0.69142,0.69131,0.69142,112099998.0
2005-02-17 15:08:00,0.69141,0.69148,0.6914,0.6914,141100002.0
2005-02-17 15:09:00,0.69149,0.69149,0.69138,0.69138,136200000.0
2005-02-17 15:10:00,0.69144,0.69144,0.69141,0.69143,145600001.0
2005-02-17 15:11:00,0.69142,0.69146,0.69132,0.69137,98999999.0
2005-02-17 15:12:00,0.69131,0.69131,0.69118,0.69128,135000001.0
2005-02-17 15:13:00,0.69128,0.69128,0.69112,0.69115,173599999.0
2005-02-17 15:14:00,0.69114,0.69115,0.69108,0.69111,118999998.0
2005-02-17 15:15:00,0.69109,0.69112,0.69105,0.69112,124099998.0
2005-02-17 15:16:00,0.69104,0.69111,0.69102,0.69102,179000002.0
2005-02-17 15:17:00,0.69103,0.69103,0.69088,0.6909,119800003.0
2005-02-17 15:18:00,0.69087,0.69093,0.69082,0.69093,147800001.0
2005-02-17 15:19:00,0.69089,0.69104,0.69089,0.69101,165399999.0
2005-02-17 15:20:00,0.69107,0.6911,0.69102,0.69104,152300000.0
2005-02-17 15:21:00,0.69109,0.69109,0.69104,0.69108,168900001.0
2005-02-17 15:22:00,0.69107,0.6911,0.69101,0.69106,214299998.0
2005-02-17 15:23:00,0.69105,0.69111,0.69101,0.69111,126799999.0
2005-02-17 15:24:00,0.69109,0.69111,0.69095,0.69095,66600001.0
2005-02-17 15:25:00,0.69105,0.69109,0.69095,0.69098,190800003.0
2005-02-17 15:26:00,0.69114,0.69114,0.69098,0.69105,295799999.0
2005-02-17 15:27:00,0.69098,0.69098,0.69093,0.69096,32800000.0
2005-02-17 15:28:00,0.69103,0.69103,0.69092,0.69092,98199999.0
2005-02-17 15:29:00,0.69086,0.69086,0.69067,0.69068,67700000.0
2005-02-17 15:30:00,0.69075,0.69077,0.69055,0.69061,180599997.0
2005-02-17 15:31:00,0.69072,0.69078,0.69071,0.69071,149599996.0
2005-02-17 15:32:00,0.69061,0.69061,0.69047,0.69047,73300001.0
2005-02-17 15:33:00,0.69062,0.69063,0.6905,0.6905,150999997.0
2005-02-17 15:34:00,0.69057,0.69067,0.6905,0.69055,271400004.0
2005-02-17 15:35:00,0.69056,0.69056,0.69048,0.69055,117199998.0
2005-02-17 15:36:00,0.69047,0.69053,0.69047,0.69052,342699991.0
2005-02-17 15:37:00,0.69054,0.69054,0.69048,0.69048,170800002.0
2005-02-17 15:38:00,0.69049,0.69062,0.69047,0.69058,148800003.0
2005-02-17 15:39:00,0.69065,0.69073,0.69055,0.69066,175400004.0
2005-02-17 15:40:00,0.69069,0.69078,0.69068,0.69077,170900003.0
2005-02-17 15:41:00,0.69079,0.69079,0.69069,0.69069,249899999.0
2005-02-17 15:42:00,0.69082,0.69087,0.69078,0.6908,137000002.0
2005-02-17 15:43:00,0.69071,0.69076,0.69067,0.6907,148400002.0
2005-02-17 15:44:00,0.69069,0.69074,0.69063,0.69063,228300001.0
2005-02-17 15:45:00,0.69071,0.69075,0.69061,0.69061,72499997.0
2005-02-17 15:46:00,0.69061,0.69074,0.69061,0.69072,55500000.0
2005-02-17 15:47:00,0.69079,0.69079,0.69068,0.69068,193699997.0
2005-02-17 15:48:00,0.69069,0.69075,0.69057,0.69057,66299999.0
2005-02-17 15:49:00,0.69053,0.69056,0.69044,0.69044,80400001.0
2005-02-17 15:50:00,0.69043,0.69052,0.6904,0.69045,115600000.0
2005-02-17 15:51:00,0.69041,0.6905,0.69036,0.6904,271499999.0
2005-02-17 15:52:00,0.69039,0.69039,0.69026,0.69026,88199997.0
2005-02-17 15:53:00,0.69032,0.69048,0.69032,0.69045,163499999.0
2005-02-17 15:54:00,0.69046,0.69047,0.69038,0.69038,99199996.0
2005-02-17 15:55:00,0.69041,0.6905,0.69041,0.69041,144300003.0
2005-02-17 15:56:00,0.69043,0.69047,0.69035,0.69035,155600003.0
2005-02-17 15:57:00,0.69032,0.69038,0.69026,0.69026,121100001.0
2005-02-17 15:58:00,0.69036,0.69051,0.6903,0.69048,179800001.0
2005-02-17 15:59:00,0.69043,0.69045,0.69037,0.69037,138800002.0
2005-02-17 16:00:00,0.69044,0.69049,0.69038,0.69043,215099999.0
2005-02-17 16:01:00,0.69039,0.69047,0.69035,0.69039,137200004.0
2005-02-17 16:02:00,0.69046,0.69046,0.69036,0.69037,116900001.0
2005-02-17 16:03:00,0.69046,0.69046,0.6903,0.6903,137199998.0
2005-02-17 16:04:00,0.69038,0.69038,0.69017,0.69023,156400000.0
2005-02-17 16:05:00,0.69025,0.69038,0.69025,0.69026,90900000.0
2005-02-17 16:06:00,0.69044,0.69052,0.6904,0.69052,131699999.0
2005-02-17 16:07:00,0.69055,0.6906,0.69055,0.69056,126200000.0
2005-02-17 16:08:00,0.69049,0.69054,0.69041,0.69043,203800001.0
2005-02-17 16:09:00,0.69049,0.69053,0.69042,0.69051,151499999.0
2005-02-17 16:10:00,0.6905,0.69057,0.69046,0.69055,217800000.0
2005-02-17 16:11:00,0.69057,0.69064,0.6905,0.69056,172499996.0
2005-02-17 16:12:00,0.69067,0.69067,0.69054,0.69054,145900001.0
2005-02-17 16:13:00,0.69063,0.6907,0.69058,0.69068,142700000.0
2005-02-17 16:14:00,0.69063,0.6907,0.6906,0.69067,184599999.0
2005-02-17 16:15:00,0.69067,0.69072,0.69055,0.6906,266299998.0
2005-02-17 16:16:00,0.6907,0.69077,0.69066,0.69066,128200001.0
2005-02-17 16:17:00,0.69064,0.69064,0.69062,0.69062,28600001.0
2005-02-17 16:18:00,0.69059,0.69063,0.69054,0.69055,111799999.0
2005-02-17 16:19:00,0.69055,0.69062,0.69055,0.69061,156699994.0
2005-02-17 16:20:00,0.69068,0.69068,0.69062,0.69064,90400002.0
2005-02-17 16:21:00,0.69069,0.69076,0.69069,0.69075,114099996.0
2005-02-17 16:22:00,0.69078,0.69082,0.69066,0.6907,158100004.0
2005-02-17 16:23:00,0.69077,0.6908,0.69073,0.6908,161200001.0
2005-02-17 16:24:00,0.69082,0.69082,0.69065,0.69067,194300001.0
2005-02-17 16:25:00,0.69073,0.69079,0.69067,0.69069,124399998.0
2005-02-17 16:26:00,0.69068,0.69068,0.69059,0.69062,24700000.0
2005-02-17 16:27:00,0.69061,0.69065,0.69054,0.69056,293700001.0
2005-02-17 16:28:00,0.69059,0.69065,0.69051,0.69058,146800003.0
2005-02-17 16:29:00,0.69059,0.69065,0.69056,0.69063,167999998.0
2005-02-17 16:30:00,0.69058,0.69058,0.69054,0.69055,71900002.0
2005-02-17 16:31:00,0.69059,0.69068,0.69057,0.69057,182000000.0
2005-02-17 16:32:00,0.69067,0.6907,0.69064,0.69067,110899999.0
2005-02-17 16:33:00,0.69064,0.69064,0.69061,0.69061,116799999.0
2005-02-17 16:34:00,0.69054,0.69074,0.69048,0.69065,215100000.0
2005-02-17 16:35:00,0.69073,0.69073,0.69061,0.69063,129399999.0
2005-02-17 16:36:00,0.6906,0.6906,0.69052,0.69052,120600004.0
2005-02-17 16:37:00,0.69049,0.69059,0.69049,0.69053,82199999.0
2005-02-17 16:38:00,0.69049,0.69052,0.6904,0.6904,201500003.0
2005-02-17 16:39:00,0.69037,0.69037,0.6903,0.6903,51700001.0
2005-02-17 16:40:00,0.69022,0.6903,0.69019,0.69021,195600002.0
2005-02-17 16:41:00,0.69019,0.69028,0.69015,0.69028,157799998.0
2005-02-17 16:42:00,0.69035,0.69038,0.69022,0.6903,262899998.0
2005-02-17 16:43:00,0.69031,0.69037,0.6903,0.69035,152600005.0
2005-02-17 16:44:00,0.69023,0.69023,0.69002,0.69002,105400004.0
2005-02-17 16:45:00,0.69014,0.69021,0.69014,0.69021,125100000.0
2005-02-17 16:46:00,0.69022,0.69027,0.69016,0.69024,189400001.0
2005-02-17 16:47:00,0.69025,0.69025,0.69006,0.69006,93600001.0
2005-02-17 16:48:00,0.69008,0.69008,0.68994,0.68994,119699997.0
2005-02-17 16:49:00,0.69002,0.69005,0.68993,0.69,159500004.0
2005-02-17 16:50:00,0.68997,0.69005,0.68997,0.68997,253099997.0
2005-02-17 16:51:00,0.69004,0.69007,0.68996,0.68996,147400000.0
2005-02-17 16:52:00,0.69001,0.69001,0.6899,0.68993,164800001.0
2005-02-17 16:53:00,0.68997,0.68998,0.68994,0.68996,100000000.0
2005-02-17 16:54:00,0.68999,0.69005,0.68997,0.69002,199800002.0
2005-02-17 16:55:00,0.69,0.69007,0.69,0.69003,183099998.0
2005-02-17 16:56:00,0.69002,0.69012,0.69002,0.69002,159600001.0
2005-02-17 16:57:00,0.69013,0.69013,0.68999,0.68999,184899994.0
2005-02-17 16:58:00,0.68997,0.69006,0.68996,0.69006,155599998.0
2005-02-17 16:59:00,0.69014,0.69015,0.69001,0.69008,136499998.0
2005-02-17 17:00:00,0.69018,0.69022,0.69012,0.69012,256000005.0
2005-02-17 17:01:00,0.69017,0.69027,0.69013,0.69027,211200000.0
2005-02-17 17:02:00,0.69034,0.69046,0.6903,0.69042,244600000.0
2005-02-17 17:03:00,0.69044,0.69055,0.69037,0.6905,179699996.0
2005-02-17 17:04:00,0.69056,0.69056,0.69047,0.69051,81700000.0
2005-02-17 17:05:00,0.69046,0.69047,0.69038,0.69046,187600003.0
2005-02-17 17:06:00,0.69047,0.69048,0.6904,0.69042,187899997.0
2005-02-17 17:07:00,0.69043,0.69045,0.69035,0.69037,214200001.0
2005-02-17 17:08:00,0.69038,0.69039,0.69034,0.69036,96800000.0
2005-02-17 17:09:00,0.6904,0.6904,0.69028,0.69036,241799997.0
2005-02-17 17:10:00,0.69047,0.69054,0.69045,0.69053,160300000.0
2005-02-17 17:11:00,0.69049,0.69051,0.69043,0.6905,186600000.0
2005-02-17 17:12:00,0.69049,0.69059,0.69049,0.69053,49000000.0
2005-02-17 17:13:00,0.69049,0.69049,0.69031,0.69049,110499999.0
2005-02-17 17:14:00,0.69054,0.69061,0.69049,0.69055,254599996.0
2005-02-17 17:15:00,0.69052,0.69063,0.69049,0.69054,143000001.0
2005-02-17 17:16:00,0.69052,0.69055,0.69047,0.69051,153600001.0
2005-02-17 17:17:00,0.6906,0.69064,0.69052,0.69056,210099999.0
2005-02-17 17:18:00,0.69064,0.69068,0.69061,0.69063,219099999.0
2005-02-17 17:19:00,0.69072,0.69073,0.69065,0.69067,85599999.0
2005-02-17 17:20:00,0.69077,0.69078,0.69069,0.69078,97199999.0
2005-02-17 17:21:00,0.6907,0.6907,0.69054,0.69061,209199995.0
2005-02-17 17:22:00,0.69064,0.69066,0.69057,0.69058,197799999.0
2005-02-17 17:23:00,0.69061,0.69069,0.69057,0.69057,224100000.0
2005-02-17 17:24:00,0.69059,0.69068,0.69056,0.69059,105999999.0
2005-02-17 17:25:00,0.69066,0.69066,0.69054,0.6906,89800000.0
2005-02-17 17:26:00,0.69061,0.69062,0.6905,0.69052,104899997.0
2005-02-17 17:27:00,0.69049,0.69055,0.69049,0.69051,183099999.0
2005-02-17 17:28:00,0.69047,0.69047,0.69036,0.6904,152500000.0
2005-02-17 17:29:00,0.69043,0.69043,0.69034,0.69039,79599998.0
2005-02-17 17:30:00,0.69038,0.69038,0.69027,0.69027,184699997.0
2005-02-17 17:31:00,0.69038,0.69056,0.69031,0.6905,213600000.0
2005-02-17 17:32:00,0.69052,0.69058,0.69052,0.69058,124199998.0
2005-02-17 17:33:00,0.69061,0.69061,0.69054,0.69054,62199999.0
2005-02-17 17:34:00,0.69053,0.69061,0.69053,0.69054,91800003.0
2005-02-17 17:35:00,0.69062,0.69062,0.69051,0.69052,164199999.0
2005-02-17 17:36:00,0.69051,0.69052,0.69048,0.69048,179899997.0
2005-02-17 17:37:00,0.69051,0.69058,0.69051,0.69056,139499998.0
2005-02-17 17:38:00,0.69058,0.69068,0.69055,0.69058,226600004.0
2005-02-17 17:39:00,0.69071,0.69077,0.69065,0.69077,60800000.0
2005-02-17 17:40:00,0.69072,0.69081,0.69066,0.6908,138999997.0
2005-02-17 17:41:00,0.6908,0.69087,0.69069,0.69076,126299999.0
2005-02-17 17:42:00,0.69086,0.69116,0.69082,0.69108,202799999.0
2005-02-17 17:43:00,0.69115,0.69115,0.69105,0.69109,70200000.0
2005-02-17 17:44:00,0.69112,0.69117,0.69106,0.69117,189599999.0
2005-02-17 17:45:00,0.69113,0.69123,0.69113,0.69115,174199999.0
2005-02-17 17:46:00,0.69114,0.69118,0.69111,0.69118,124300000.0
2005-02-17 17:47:00,0.69109,0.69112,0.691,0.69103,141900001.0
2005-02-17 17:48:00,0.69101,0.69104,0.69098,0.691,78200000.0
2005-02-17 17:49:00,0.69096,0.69103,0.69096,0.691,279300003.0
2005-02-17 17:50:00,0.69106,0.69106,0.69093,0.691,207500001.0
2005-02-17 17:51:00,0.69095,0.69095,0.69093,0.69093,25800001.0
2005-02-17 17:52:00,0.69088,0.69092,0.69082,0.69089,155300003.0
2005-02-17 17:53:00,0.69091,0.69092,0.69086,0.6909,235499997.0
2005-02-17 17:54:00,0.69095,0.69095,0.69081,0.69087,103099996.0
2005-02-17 17:55:00,0.69084,0.69088,0.69084,0.69087,161599997.0
2005-02-17 17:56:00,0.6909,0.69095,0.69081,0.69087,183799999.0
2005-02-17 17:57:00,0.691,0.69105,0.69088,0.69088,187700001.0
2005-02-17 17:58:00,0.69093,0.69098,0.69085,0.69088,231700002.0
2005-02-17 17:59:00,0.6909,0.69093,0.69074,0.69074,95799998.0
2005-02-17 18:00:00,0.69072,0.69072,0.69058,0.69071,109699998.0
2005-02-17 18:01:00,0.69083,0.69083,0.69077,0.6908,1403900006.0
2005-02-17 18:02:00,0.69077,0.69086,0.69074,0.69074,1630999990.0
2005-02-17 18:03:00,0.69074,0.69082,0.6907,0.69076,1432699998.0
2005-02-17 18:04:00,0.69078,0.69097,0.69074,0.69095,684100001.0
2005-02-17 18:05:00,0.691,0.69117,0.69081,0.69115,1403799997.0
2005-02-17 18:06:00,0.69115,0.69126,0.6911,0.69115,1976499998.0
2005-02-17 18:07:00,0.69114,0.69122,0.69102,0.69117,2054300002.0
2005-02-17 18:08:00,0.6901,0.6904,0.6901,0.6903,760000000.0
2005-02-17 18:09:00,0.69119,0.69122,0.69113,0.69115,760000000.0
2005-02-17 18:10:00,0.69119,0.69129,0.69113,0.69118,1165199994.0
2005-02-17 18:11:00,0.6912,0.69136,0.69114,0.69125,1033000003.0
2005-02-17 18:12:00,0.6911,0.69114,0.69095,0.691,695099998.0
2005-02-17 18:13:00,0.69102,0.6911,0.69097,0.69109,927700005.0
2005-02-17 18:14:00,0.69108,0.69129,0.69101,0.69116,1550499994.0
2005-02-17 18:15:00,0.69111,0.69111,0.69095,0.69095,1941699994.0
2005-02-17 18:16:00,0.6911,0.69124,0.69104,0.69117,1225399999.0
2005-02-17 18:17:00,0.69126,0.69126,0.69111,0.69115,531000005.0
2005-02-17 18:18:00,0.69109,0.69114,0.69094,0.69104,967099999.0
2005-02-17 18:19:00,0.69116,0.69122,0.69109,0.69113,810299995.0
2005-02-17 18:20:00,0.69117,0.69117,0.69093,0.69105,607199997.0
2005-02-17 18:21:00,0.69104,0.69109,0.69087,0.69107,623400004.0
2005-02-17 18:22:00,0.69112,0.69112,0.69094,0.69094,1159699998.0
2005-02-17 18:23:00,0.69089,0.69093,0.69064,0.69088,1534100000.0
2005-02-17 18:24:00,0.69075,0.69094,0.69075,0.69082,941199995.0
2005-02-17 18:25:00,0.69077,0.69093,0.69062,0.69081,903900007.0
2005-02-17 18:26:00,0.69082,0.69097,0.69082,0.69087,1153999997.0
2005-02-17 18:27:00,0.69095,0.69095,0.69084,0.69088,688799997.0
2005-02-17 18:28:00,0.69082,0.69095,0.69082,0.69091,510599997.0
2005-02-17 18:29:00,0.69078,0.69093,0.69062,0.69062,869799997.0
2005-02-17 18:30:00,0.69072,0.69072,0.69047,0.69066,947300001.0
2005-02-17 18:31:00,0.69052,0.6907,0.69052,0.69062,531699994.0
2005-02-17 18:32:00,0.69064,0.69067,0.69054,0.6906,796999996.0
2005-02-17 18:33:00,0.69063,0.69068,0.6905,0.69064,919900005.0
2005-02-17 18:34:00,0.69068,0.69068,0.69051,0.69058,953500003.0
2005-02-17 18:35:00,0.69063,0.69063,0.69049,0.69061,417400002.0
2005-02-17 18:36:00,0.69057,0.69063,0.69052,0.6906,205099999.0
2005-02-17 18:37:00,0.69048,0.69059,0.69041,0.69055,313100001.0
2005-02-17 18:38:00,0.69061,0.69061,0.69048,0.69052,268900002.0
2005-02-17 18:39:00,0.6905,0.69052,0.69027,0.69027,379200001.0
2005-02-17 18:40:00,0.69021,0.69036,0.69013,0.69025,426700004.0
2005-02-17 18:41:00,0.69027,0.69031,0.69018,0.69018,637200003.0
2005-02-17 18:42:00,0.69026,0.6903,0.69,0.69004,401600000.0
2005-02-17 18:43:00,0.69004,0.69004,0.6899,0.69003,237299997.0
2005-02-17 18:44:00,0.69003,0.69007,0.68994,0.69005,555199995.0
2005-02-17 18:45:00,0.69005,0.69005,0.6899,0.68998,391600007.0
2005-02-17 18:46:00,0.69004,0.69018,0.69004,0.69012,175000001.0
2005-02-17 18:47:00,0.69015,0.6902,0.6901,0.69011,209099998.0
2005-02-17 18:48:00,0.69012,0.69019,0.69007,0.69019,318200001.0
2005-02-17 18:49:00,0.69014,0.69023,0.69011,0.69023,287700002.0
2005-02-17 18:50:00,0.69018,0.69025,0.69014,0.69024,220000000.0
2005-02-17 18:51:00,0.6902,0.69031,0.6902,0.69029,348700001.0
2005-02-17 18:52:00,0.6903,0.69034,0.69019,0.69028,408799998.0
2005-02-17 18:53:00,0.6903,0.6903,0.69013,0.69017,822600004.0
2005-02-17 18:54:00,0.69023,0.69024,0.69019,0.69022,294300000.0
2005-02-17 18:55:00,0.69018,0.69025,0.69014,0.69021,603099993.0
2005-02-17 18:56:00,0.69014,0.69025,0.69013,0.69023,258799998.0
2005-02-17 18:57:00,0.69025,0.69034,0.69012,0.69023,387600004.0
2005-02-17 18:58:00,0.69011,0.69031,0.69011,0.69027,1268600002.0
2005-02-17 18:59:00,0.69025,0.69031,0.69019,0.69027,712899998.0
2005-02-17 19:00:00,0.69035,0.69035,0.68996,0.69025,522099996.0
2005-02-17 19:01:00,0.69025,0.69037,0.69017,0.6902,125199996.0
2005-02-17 19:02:00,0.69028,0.69035,0.69014,0.69014,455599999.0
2005-02-17 19:03:00,0.69012,0.69037,0.69004,0.6902,523899993.0
2005-02-17 19:04:00,0.6902,0.69026,0.69009,0.69024,325199994.0
2005-02-17 19:05:00,0.69016,0.69019,0.69004,0.69005,339399998.0
2005-02-17 19:06:00,0.69,0.6902,0.69,0.69007,502799994.0
2005-02-17 19:07:00,0.6902,0.69026,0.6901,0.69017,397099999.0
2005-02-17 19:08:00,0.69022,0.69022,0.69002,0.69006,830000004.0
2005-02-17 19:09:00,0.69006,0.69025,0.69003,0.69025,629200003.0
2005-02-17 19:10:00,0.69035,0.69036,0.69025,0.6903,251100003.0
2005-02-17 19:11:00,0.6903,0.69031,0.69016,0.69031,153599996.0
2005-02-17 19:12:00,0.69026,0.69031,0.69019,0.6902,183499995.0
2005-02-17 19:13:00,0.69034,0.69045,0.69027,0.69037,432299995.0
2005-02-17 19:14:00,0.69045,0.69048,0.69037,0.69039,366400002.0
2005-02-17 19:15:00,0.69043,0.69047,0.69037,0.69042,587299993.0
2005-02-17 19:16:00,0.6905,0.69052,0.69038,0.69038,167699999.0
2005-02-17 19:17:00,0.69043,0.69047,0.6901,0.6903,379199997.0
2005-02-17 19:18:00,0.69012,0.69041,0.69003,0.69037,201900002.0
2005-02-17 19:19:00,0.69045,0.69048,0.69006,0.69048,491999997.0
2005-02-17 19:20:00,0.69042,0.69047,0.69037,0.69045,418699995.0
2005-02-17 19:21:00,0.6905,0.69063,0.6905,0.69053,297300003.0
2005-02-17 19:22:00,0.69057,0.69057,0.69048,0.69048,332200000.0
2005-02-17 19:23:00,0.69055,0.69065,0.69044,0.69056,307900004.0
2005-02-17 19:24:00,0.69066,0.69066,0.69053,0.69059,260700001.0
2005-02-17 19:25:00,0.69051,0.69059,0.69043,0.69057,191300000.0
2005-02-17 19:26:00,0.69064,0.69068,0.69049,0.69052,370299999.0
2005-02-17 19:27:00,0.69047,0.69061,0.69047,0.69055,775400005.0
2005-02-17 19:28:00,0.69043,0.69043,0.69013,0.69032,266200001.0
2005-02-17 19:29:00,0.69021,0.6903,0.69017,0.69017,578400001.0
2005-02-17 19:30:00,0.69016,0.69018,0.69002,0.69005,651300002.0
2005-02-17 19:31:00,0.69012,0.69013,0.69005,0.6901,640800007.0
2005-02-17 19:32:00,0.69016,0.69034,0.6901,0.69031,462099992.0
2005-02-17 19:33:00,0.69016,0.69028,0.69016,0.69023,164099996.0
2005-02-17 19:34:00,0.69018,0.69032,0.69009,0.69009,416999999.0
2005-02-17 19:35:00,0.69018,0.69018,0.69007,0.69015,473100001.0
2005-02-17 19:36:00,0.69023,0.69026,0.69008,0.6902,638499998.0
2005-02-17 19:37:00,0.69019,0.69026,0.69001,0.69003,229700001.0
2005-02-17 19:38:00,0.69,0.69006,0.68995,0.69006,272499999.0
2005-02-17 19:39:00,0.69005,0.69012,0.69005,0.69007,1051500001.0
2005-02-17 19:40:00,0.69006,0.6902,0.69003,0.6902,510799998.0
2005-02-17 19:41:00,0.69014,0.69025,0.69003,0.69013,701399999.0
2005-02-17 19:42:00,0.6902,0.69026,0.69006,0.69019,229999999.0
2005-02-17 19:43:00,0.69018,0.69024,0.69015,0.69019,163600004.0
2005-02-17 19:44:00,0.69017,0.69025,0.69009,0.69009,529600001.0
2005-02-17 19:45:00,0.69013,0.69021,0.69002,0.69016,233999996.0
2005-02-17 19:46:00,0.69015,0.69021,0.69009,0.69021,103599998.0
2005-02-17 19:47:00,0.69022,0.69028,0.69019,0.6902,195999997.0
2005-02-17 19:48:00,0.69025,0.69031,0.69009,0.69009,114200000.0
2005-02-17 19:49:00,0.69011,0.69011,0.69003,0.6901,219500002.0
2005-02-17 19:50:00,0.6901,0.69012,0.69005,0.69007,372799998.0
2005-02-17 19:51:00,0.69013,0.69013,0.69001,0.6901,356499999.0
2005-02-17 19:52:00,0.69013,0.69017,0.69009,0.69013,300099999.0
2005-02-17 19:53:00,0.69016,0.69019,0.6901,0.69013,109499998.0
2005-02-17 19:54:00,0.69019,0.69026,0.69019,0.69026,138900001.0
2005-02-17 19:55:00,0.69027,0.69031,0.69027,0.69027,86299999.0
2005-02-17 19:56:00,0.69028,0.69028,0.69017,0.69017,124500001.0
2005-02-17 19:57:00,0.69017,0.69029,0.69017,0.69023,482700001.0
2005-02-17 19:58:00,0.69028,0.6903,0.69021,0.69022,270099999.0
2005-02-17 19:59:00,0.69027,0.69031,0.69025,0.6903,401099996.0
2005-02-17 20:00:00,0.69037,0.6904,0.69029,0.6904,214000005.0
2005-02-17 20:01:00,0.69039,0.69043,0.69026,0.69029,380800001.0
2005-02-17 20:02:00,0.69026,0.69034,0.69025,0.69025,158099999.0
2005-02-17 20:03:00,0.69032,0.69032,0.69027,0.6903,181800002.0
2005-02-17 20:04:00,0.69018,0.6905,0.69018,0.6905,95700000.0
2005-02-17 20:05:00,0.69031,0.69032,0.69025,0.6903,158799999.0
2005-02-17 20:06:00,0.69027,0.6903,0.69027,0.6903,51400000.0
2005-02-17 20:07:00,0.6902,0.69028,0.6902,0.69025,224700004.0
2005-02-17 20:08:00,0.69028,0.69029,0.69021,0.69025,585200000.0
2005-02-17 20:09:00,0.69021,0.69031,0.69021,0.69029,113200001.0
2005-02-17 20:10:00,0.69028,0.69028,0.69023,0.69028,151400000.0
2005-02-17 20:11:00,0.69027,0.6903,0.69023,0.6903,307500000.0
2005-02-17 20:12:00,0.6903,0.6903,0.69017,0.69025,990899999.0
2005-02-17 20:13:00,0.69028,0.69031,0.69023,0.69025,276400000.0
2005-02-17 20:14:00,0.69025,0.69027,0.69019,0.69023,335600002.0
2005-02-17 20:15:00,0.6902,0.69022,0.69015,0.69017,846000005.0
2005-02-17 20:16:00,0.69018,0.69024,0.69017,0.69023,443000005.0
2005-02-17 20:17:00,0.69025,0.69025,0.69017,0.69021,98700002.0
2005-02-17 20:18:00,0.69027,0.69027,0.69012,0.69025,346099994.0
2005-02-17 20:19:00,0.69025,0.69025,0.69012,0.69018,718099998.0
2005-02-17 20:20:00,0.69018,0.69022,0.69014,0.69014,472800004.0
2005-02-17 20:21:00,0.69022,0.69026,0.69016,0.69022,138399998.0
2005-02-17 20:22:00,0.69024,0.69024,0.69017,0.69024,95899999.0
2005-02-17 20:23:00,0.69023,0.69024,0.69016,0.69016,481100000.0
2005-02-17 20:24:00,0.69012,0.69022,0.69011,0.69011,436300007.0
2005-02-17 20:25:00,0.69011,0.69017,0.69006,0.69008,442799997.0
2005-02-17 20:26:00,0.69009,0.69019,0.69008,0.69019,884099990.0
2005-02-17 20:27:00,0.69018,0.69024,0.69007,0.69023,507800000.0
2005-02-17 20:28:00,0.69029,0.69031,0.69014,0.69028,518900003.0
2005-02-17 20:29:00,0.69034,0.69034,0.69014,0.69015,604599998.0
2005-02-17 20:30:00,0.69018,0.69034,0.69018,0.69026,1822799995.0
2005-02-17 20:31:00,0.69032,0.69032,0.69013,0.69018,964099993.0
2005-02-17 20:32:00,0.6903,0.69031,0.69015,0.69026,1581599995.0
2005-02-17 20:33:00,0.69022,0.6903,0.69017,0.69025,329100002.0
2005-02-17 20:34:00,0.69009,0.6903,0.69009,0.69022,475700003.0
2005-02-17 20:35:00,0.69027,0.69032,0.69026,0.6903,266999999.0
2005-02-17 20:36:00,0.69034,0.69034,0.69009,0.69025,230300002.0
2005-02-17 20:37:00,0.69027,0.69033,0.69025,0.69025,608599998.0
2005-02-17 20:38:00,0.69035,0.69046,0.69015,0.69046,797700004.0
2005-02-17 20:39:00,0.69043,0.69048,0.69015,0.69045,491900000.0
2005-02-17 20:40:00,0.69048,0.69052,0.69042,0.69048,385499993.0
2005-02-17 20:41:00,0.69047,0.69051,0.69041,0.69041,391100001.0
2005-02-17 20:42:00,0.69045,0.69052,0.69045,0.6905,69599998.0
2005-02-17 20:43:00,0.6905,0.69056,0.69047,0.6905,643400004.0
2005-02-17 20:44:00,0.69051,0.69051,0.69032,0.69045,881799997.0
2005-02-17 20:45:00,0.69048,0.69048,0.69029,0.69029,395300002.0
2005-02-17 20:46:00,0.69038,0.69038,0.69024,0.69032,344300004.0
2005-02-17 20:47:00,0.69043,0.69047,0.69033,0.69033,677599996.0
2005-02-17 20:48:00,0.6904,0.69046,0.69037,0.6904,806500002.0
2005-02-17 20:49:00,0.69042,0.69045,0.6904,0.69045,336399999.0
2005-02-17 20:50:00,0.69045,0.69045,0.69037,0.69043,1282900009.0
2005-02-17 20:51:00,0.6904,0.6905,0.6904,0.6905,490399995.0
2005-02-17 20:52:00,0.69053,0.69053,0.69043,0.6905,502399999.0
2005-02-17 20:53:00,0.6905,0.69053,0.69045,0.69047,971399989.0
2005-02-17 20:54:00,0.69047,0.69047,0.69035,0.6904,658799994.0
2005-02-17 20:55:00,0.69038,0.69038,0.69028,0.69036,632999995.0
2005-02-17 20:56:00,0.69035,0.69038,0.69022,0.69022,1477600000.0
2005-02-17 20:57:00,0.69017,0.6903,0.69017,0.6902,986100002.0
2005-02-17 20:58:00,0.6902,0.69036,0.6902,0.69025,697099998.0
2005-02-17 20:59:00,0.69037,0.69037,0.69009,0.69019,1448200007.0
2005-02-17 21:00:00,0.69015,0.69023,0.69012,0.69015,1905700005.0
2005-02-17 21:01:00,0.69015,0.6902,0.69007,0.69015,1075799996.0
2005-02-17 21:02:00,0.69013,0.69021,0.69008,0.69021,532600001.0
2005-02-17 21:03:00,0.69017,0.69023,0.69012,0.69012,798100009.0
2005-02-17 21:04:00,0.69021,0.69021,0.69015,0.6902,571000000.0
2005-02-17 21:05:00,0.6902,0.69031,0.69017,0.69021,710299996.0
2005-02-17 21:06:00,0.69022,0.69031,0.69022,0.69025,504799998.0
2005-02-17 21:07:00,0.69022,0.69029,0.6902,0.69023,96700000.0
2005-02-17 21:08:00,0.69024,0.6903,0.69024,0.6903,209100000.0
2005-02-17 21:09:00,0.69035,0.69035,0.6903,0.69031,389400002.0
2005-02-17 21:10:00,0.6904,0.6904,0.69037,0.69039,173699999.0
2005-02-17 21:11:00,0.69047,0.69049,0.69039,0.69044,196299997.0
2005-02-17 21:12:00,0.69034,0.69037,0.6901,0.69014,224300000.0
2005-02-17 21:13:00,0.69012,0.6902,0.68992,0.68999,248900005.0
2005-02-17 21:14:00,0.69009,0.69012,0.69001,0.69003,505499999.0
2005-02-17 21:15:00,0.69006,0.69006,0.68987,0.69005,433299998.0
2005-02-17 21:16:00,0.69005,0.69005,0.68989,0.69003,285000001.0
2005-02-17 21:17:00,0.69002,0.69002,0.68984,0.68986,288600003.0
2005-02-17 21:18:00,0.68992,0.68998,0.68984,0.68992,147100001.0
2005-02-17 21:19:00,0.68991,0.68991,0.6898,0.68988,459500001.0
2005-02-17 21:20:00,0.6899,0.69,0.68981,0.68995,1128900003.0
2005-02-17 21:21:00,0.68992,0.68998,0.68986,0.68997,301800003.0
2005-02-17 21:22:00,0.69002,0.69002,0.68982,0.68997,618000002.0
2005-02-17 21:23:00,0.68991,0.68993,0.68982,0.68993,279300004.0
2005-02-17 21:24:00,0.68988,0.68993,0.68978,0.68978,190800002.0
2005-02-17 21:25:00,0.68983,0.68988,0.68966,0.68987,286899993.0
2005-02-17 21:26:00,0.68984,0.6899,0.68982,0.68989,148200002.0
2005-02-17 21:27:00,0.68991,0.68995,0.68989,0.68995,114999999.0
2005-02-17 21:28:00,0.68995,0.68995,0.68984,0.6899,288699999.0
2005-02-17 21:29:00,0.68986,0.68996,0.68983,0.68992,142199997.0
2005-02-17 21:30:00,0.68978,0.6899,0.68978,0.6899,102999998.0
2005-02-17 21:31:00,0.68988,0.68991,0.68986,0.68991,242599996.0
2005-02-17 21:32:00,0.68993,0.68994,0.68978,0.68978,800299992.0
2005-02-17 21:33:00,0.68977,0.68989,0.68974,0.68974,377600002.0
2005-02-17 21:34:00,0.68982,0.68985,0.68975,0.68975,602399998.0
2005-02-17 21:35:00,0.68978,0.68986,0.68975,0.68976,251999998.0
2005-02-17 21:36:00,0.68977,0.68984,0.68976,0.68976,95900002.0
2005-02-17 21:37:00,0.68983,0.68983,0.68976,0.6898,358499997.0
2005-02-17 21:38:00,0.68974,0.68974,0.68966,0.68971,63000000.0
2005-02-17 21:39:00,0.68968,0.68978,0.68967,0.68974,143799998.0
2005-02-17 21:40:00,0.6898,0.68982,0.68965,0.68965,221900003.0
2005-02-17 21:41:00,0.68976,0.68977,0.68971,0.68971,169399999.0
2005-02-17 21:42:00,0.68976,0.68978,0.68968,0.68968,238199996.0
2005-02-17 21:43:00,0.68975,0.68977,0.68965,0.68973,343799997.0
2005-02-17 21:44:00,0.68973,0.68977,0.68965,0.6897,518799999.0
2005-02-17 21:45:00,0.68978,0.68978,0.68973,0.68977,97600002.0
2005-02-17 21:46:00,0.68978,0.68978,0.68967,0.68967,386200001.0
2005-02-17 21:47:00,0.68967,0.68976,0.68967,0.6897,337700005.0
2005-02-17 21:48:00,0.68974,0.68974,0.68964,0.68964,273899997.0
2005-02-17 21:49:00,0.68976,0.68976,0.68967,0.6897,234599997.0
2005-02-17 21:50:00,0.6897,0.68975,0.68964,0.68967,64499999.0
2005-02-17 21:51:00,0.68973,0.68975,0.68966,0.68971,321600002.0
2005-02-17 21:52:00,0.68965,0.68965,0.68959,0.68959,112099998.0
2005-02-17 21:53:00,0.68962,0.68962,0.68951,0.68952,107299996.0
2005-02-17 21:54:00,0.68956,0.68956,0.68948,0.68952,363300000.0
2005-02-17 21:55:00,0.6895,0.68956,0.68946,0.68946,140300003.0
2005-02-17 21:56:00,0.68948,0.68958,0.68946,0.68957,179600000.0
2005-02-17 21:57:00,0.68965,0.6897,0.68957,0.68966,274300004.0
2005-02-17 21:58:00,0.68978,0.68978,0.68973,0.68973,62900001.0
2005-02-17 21:59:00,0.68968,0.68975,0.68962,0.6897,374400002.0
2005-02-17 22:00:00,0.68975,0.68976,0.68965,0.68965,135800000.0
2005-02-17 22:01:00,0.68968,0.68973,0.68966,0.68967,223499999.0
2005-02-17 22:02:00,0.68965,0.68977,0.68959,0.68962,477799996.0
2005-02-17 22:03:00,0.68952,0.68965,0.68952,0.68961,343200004.0
2005-02-17 22:04:00,0.68968,0.6897,0.68962,0.68968,305099998.0
2005-02-17 22:05:00,0.68965,0.6897,0.68965,0.68968,247800006.0
2005-02-17 22:06:00,0.68957,0.68964,0.68957,0.68959,234199998.0
2005-02-17 22:07:00,0.68955,0.68966,0.68955,0.68966,145900001.0
2005-02-17 22:08:00,0.68965,0.68965,0.68953,0.68959,255099996.0
2005-02-17 22:09:00,0.6896,0.68968,0.6896,0.68965,128499997.0
2005-02-17 22:10:00,0.68962,0.68964,0.68955,0.68956,183599996.0
2005-02-17 22:11:00,0.68953,0.68953,0.68946,0.68947,120600003.0
2005-02-17 22:12:00,0.68952,0.68952,0.68942,0.68942,309500001.0
2005-02-17 22:13:00,0.68948,0.6895,0.68944,0.68944,150900003.0
2005-02-17 22:14:00,0.68942,0.68945,0.68942,0.68945,44799998.0
2005-02-17 22:15:00,0.6895,0.68956,0.68944,0.68944,730999996.0
2005-02-17 22:16:00,0.68951,0.68952,0.68943,0.68945,723200000.0
2005-02-17 22:17:00,0.68977,0.6898,0.68966,0.68966,120900001.0
2005-02-17 22:18:00,0.6895,0.68952,0.68948,0.68951,163800000.0
2005-02-17 22:19:00,0.68949,0.68949,0.68941,0.68942,170200003.0
2005-02-17 22:20:00,0.68945,0.68946,0.68943,0.68944,58900000.0
2005-02-17 22:21:00,0.68946,0.68947,0.6894,0.6894,404200001.0
2005-02-17 22:22:00,0.68944,0.68944,0.68932,0.68932,373699994.0
2005-02-17 22:23:00,0.6893,0.68946,0.6893,0.68937,298400007.0
2005-02-17 22:24:00,0.6894,0.68943,0.68935,0.68935,166800001.0
2005-02-17 22:25:00,0.68944,0.68944,0.68937,0.68944,260299995.0
2005-02-17 22:26:00,0.68942,0.68945,0.68935,0.68945,397199997.0
2005-02-17 22:27:00,0.68947,0.68948,0.68947,0.68947,68700000.0
2005-02-17 22:28:00,0.6895,0.68951,0.68942,0.68942,190500001.0
2005-02-17 22:29:00,0.68946,0.68951,0.68941,0.68941,339500003.0
2005-02-17 22:30:00,0.68944,0.68949,0.68944,0.68947,153499995.0
2005-02-17 22:31:00,0.68949,0.68949,0.68943,0.68943,63099998.0
2005-02-17 22:32:00,0.6895,0.6895,0.68938,0.68938,172099999.0
2005-02-17 22:33:00,0.68937,0.68944,0.68937,0.68943,219700003.0
2005-02-17 22:34:00,0.68944,0.68948,0.6894,0.68945,390699998.0
2005-02-17 22:35:00,0.68948,0.68948,0.68941,0.68946,146299998.0
2005-02-17 22:36:00,0.68948,0.68951,0.68943,0.68947,84000001.0
2005-02-17 22:37:00,0.68947,0.68956,0.68947,0.6895,299699998.0
2005-02-17 22:38:00,0.68957,0.68958,0.68954,0.68954,94799999.0
2005-02-17 22:39:00,0.68957,0.68962,0.68954,0.68955,220899997.0
2005-02-17 22:40:00,0.6896,0.68969,0.68956,0.68963,393199995.0
2005-02-17 22:41:00,0.6897,0.68974,0.68966,0.68974,246600000.0
2005-02-17 22:42:00,0.6897,0.6898,0.6897,0.68976,345300001.0
2005-02-17 22:43:00,0.68973,0.68973,0.68971,0.68971,23799999.0
2005-02-17 22:44:00,0.68978,0.68978,0.6897,0.68978,153199999.0
2005-02-17 22:45:00,0.68981,0.68981,0.68971,0.68971,93800001.0
2005-02-17 22:46:00,0.68977,0.68977,0.68967,0.68967,76700001.0
2005-02-17 22:47:00,0.6897,0.68976,0.68965,0.68965,108899997.0
2005-02-17 22:48:00,0.68967,0.68973,0.68963,0.68963,270400001.0
2005-02-17 22:49:00,0.68972,0.68974,0.68965,0.68966,158600005.0
2005-02-17 22:50:00,0.6897,0.68975,0.68968,0.68968,135999998.0
2005-02-17 22:51:00,0.68969,0.68969,0.68958,0.68958,83900001.0
2005-02-17 22:52:00,0.68955,0.68959,0.68955,0.68959,173199997.0
2005-02-17 22:53:00,0.68959,0.68962,0.68953,0.68955,108700000.0
2005-02-17 22:54:00,0.68954,0.68961,0.68953,0.68953,100600000.0
2005-02-17 22:55:00,0.68953,0.68953,0.68951,0.68951,103500000.0
2005-02-17 22:56:00,0.68949,0.68958,0.68943,0.68958,126099997.0
2005-02-17 22:57:00,0.68958,0.68959,0.68951,0.68954,92400001.0
2005-02-17 22:58:00,0.68953,0.6896,0.68951,0.68959,434900004.0
2005-02-17 22:59:00,0.68957,0.68961,0.68948,0.68948,125600002.0
2005-02-17 23:00:00,0.6893,0.68963,0.6893,0.6896,220100002.0
2005-02-17 23:01:00,0.68964,0.68968,0.68957,0.68961,177399998.0
2005-02-17 23:02:00,0.68965,0.68985,0.68948,0.68985,200600002.0
2005-02-17 23:03:00,0.68963,0.68964,0.68959,0.68964,117399999.0
2005-02-17 23:04:00,0.68966,0.6897,0.68961,0.68962,165100000.0
2005-02-17 23:05:00,0.6896,0.6896,0.68955,0.68957,95599999.0
2005-02-17 23:06:00,0.68956,0.68963,0.68956,0.68963,173999998.0
2005-02-17 23:07:00,0.68962,0.68963,0.68959,0.6896,190899999.0
2005-02-17 23:08:00,0.68953,0.68954,0.68944,0.68944,45599998.0
2005-02-17 23:09:00,0.68966,0.68973,0.68966,0.68973,219600000.0
2005-02-17 23:10:00,0.68951,0.68951,0.68939,0.68942,158100000.0
2005-02-17 23:11:00,0.68946,0.68946,0.68936,0.6894,122099998.0
2005-02-17 23:12:00,0.6894,0.68943,0.68935,0.68943,82300000.0
2005-02-17 23:13:00,0.68929,0.68935,0.68928,0.68935,181700002.0
2005-02-17 23:14:00,0.6893,0.68935,0.68927,0.68931,104700000.0
2005-02-17 23:15:00,0.6893,0.68933,0.68925,0.68933,151899998.0
2005-02-17 23:16:00,0.68931,0.68941,0.68929,0.68932,145900000.0
2005-02-17 23:17:00,0.68939,0.68945,0.68937,0.68945,214000003.0
2005-02-17 23:18:00,0.68937,0.68945,0.68935,0.68938,185200001.0
2005-02-17 23:19:00,0.68943,0.68944,0.68937,0.68937,130699997.0
2005-02-17 23:20:00,0.68933,0.68943,0.68933,0.68943,128300000.0
2005-02-17 23:21:00,0.68937,0.68938,0.68935,0.68935,59500002.0
2005-02-17 23:22:00,0.68942,0.68944,0.68941,0.68944,33600000.0
2005-02-17 23:23:00,0.6894,0.68942,0.68935,0.68938,157099999.0
2005-02-17 23:24:00,0.68945,0.68961,0.68945,0.68956,155000000.0
2005-02-17 23:25:00,0.68937,0.6894,0.68933,0.68938,165400002.0
2005-02-17 23:26:00,0.68935,0.68938,0.6893,0.68938,136500000.0
2005-02-17 23:27:00,0.68935,0.68935,0.68934,0.68934,33500001.0
2005-02-17 23:28:00,0.68939,0.68939,0.68929,0.6893,84499999.0
2005-02-17 23:29:00,0.68933,0.68938,0.6893,0.6893,110100003.0
2005-02-17 23:30:00,0.68933,0.68938,0.6893,0.68933,107600003.0
2005-02-17 23:31:00,0.68935,0.68938,0.6893,0.68935,166199996.0
2005-02-17 23:32:00,0.68935,0.6895,0.6893,0.6895,66100001.0
2005-02-17 23:33:00,0.68938,0.68938,0.6893,0.68935,133200003.0
2005-02-17 23:34:00,0.68932,0.68936,0.68924,0.68924,202699994.0
2005-02-17 23:35:00,0.68935,0.68939,0.68923,0.6893,238100002.0
2005-02-17 23:36:00,0.68927,0.68931,0.68925,0.68929,136999996.0
2005-02-17 23:37:00,0.68928,0.68928,0.68923,0.68926,59400000.0
2005-02-17 23:38:00,0.68922,0.6893,0.68922,0.68923,115000001.0
2005-02-17 23:39:00,0.6893,0.68932,0.68927,0.6893,176500002.0
2005-02-17 23:40:00,0.68927,0.68933,0.68923,0.68932,177599999.0
2005-02-17 23:41:00,0.68936,0.68936,0.6893,0.6893,137499998.0
2005-02-17 23:42:00,0.68933,0.68936,0.68925,0.68931,194099999.0
2005-02-17 23:43:00,0.68932,0.68932,0.68925,0.68928,312499997.0
2005-02-17 23:44:00,0.68928,0.68928,0.68925,0.68927,31899999.0
2005-02-17 23:45:00,0.68927,0.6893,0.68927,0.6893,68700002.0
2005-02-17 23:46:00,0.6893,0.6893,0.6893,0.6893,800000.0
2005-02-17 23:47:00,0.6893,0.6893,0.68928,0.68928,45500000.0
2005-02-17 23:48:00,0.68928,0.6893,0.68922,0.68922,92000001.0
2005-02-17 23:49:00,0.6892,0.68929,0.6892,0.68928,177499997.0
2005-02-17 23:50:00,0.68921,0.68928,0.68921,0.68922,186500004.0
2005-02-17 23:51:00,0.68927,0.68927,0.68923,0.68923,61400002.0
2005-02-17 23:52:00,0.68922,0.68929,0.68922,0.68926,16300000.0
2005-02-17 23:53:00,0.68927,0.68932,0.68926,0.6893,172700003.0
2005-02-17 23:54:00,0.68921,0.68947,0.68921,0.68946,88299998.0
2005-02-17 23:55:00,0.68935,0.68935,0.6893,0.68935,168900001.0
2005-02-17 23:56:00,0.68932,0.68932,0.68924,0.68924,136500001.0
2005-02-17 23:57:00,0.68929,0.6893,0.68923,0.68926,192900000.0
2005-02-17 23:58:00,0.68931,0.68933,0.68899,0.68927,130700000.0
2005-02-17 23:59:00,0.68922,0.68929,0.68922,0.68929,117099999.0
2005-02-18 00:00:00,0.68927,0.68932,0.68925,0.68925,108300000.0
2005-02-18 00:01:00,0.68948,0.68954,0.68938,0.68954,144999999.0
2005-02-18 00:02:00,0.68925,0.68934,0.68913,0.68928,172800001.0
2005-02-18 00:03:00,0.6893,0.68941,0.68918,0.68941,163599998.0
2005-02-18 00:04:00,0.68941,0.68941,0.68923,0.68923,101900002.0
2005-02-18 00:05:00,0.68927,0.68927,0.68918,0.68923,99600001.0
2005-02-18 00:06:00,0.68899,0.6893,0.68899,0.68918,197100005.0
2005-02-18 00:07:00,0.68907,0.68925,0.68907,0.68912,153400000.0
2005-02-18 00:08:00,0.6892,0.68938,0.68908,0.68938,254600000.0
2005-02-18 00:09:00,0.68947,0.68949,0.6893,0.68931,57400000.0
2005-02-18 00:10:00,0.68938,0.68942,0.68932,0.68932,137000001.0
2005-02-18 00:11:00,0.68922,0.68931,0.68922,0.68931,81400000.0
2005-02-18 00:12:00,0.68912,0.68933,0.68912,0.68923,129199999.0
2005-02-18 00:13:00,0.68934,0.68942,0.68931,0.68937,101399999.0
2005-02-18 00:14:00,0.68936,0.68936,0.68919,0.68919,38200000.0
2005-02-18 00:15:00,0.6894,0.68943,0.68937,0.68943,118600001.0
2005-02-18 00:16:00,0.68943,0.68945,0.68942,0.68945,177400005.0
2005-02-18 00:17:00,0.68934,0.68934,0.68932,0.68933,84400000.0
2005-02-18 00:18:00,0.68927,0.68929,0.68924,0.68926,83500002.0
2005-02-18 00:19:00,0.68932,0.68933,0.68932,0.68933,83000000.0
2005-02-18 00:20:00,0.68942,0.68944,0.68942,0.68942,81799998.0
2005-02-18 00:21:00,0.6894,0.6894,0.68937,0.68937,12000000.0
2005-02-18 00:22:00,0.68937,0.68943,0.68935,0.68943,67700003.0
2005-02-18 00:23:00,0.68936,0.68953,0.6893,0.68953,172100002.0
2005-02-18 00:24:00,0.68957,0.68957,0.68945,0.68957,211400001.0
2005-02-18 00:25:00,0.68946,0.68956,0.68946,0.68955,22600000.0
2005-02-18 00:26:00,0.68954,0.68963,0.68951,0.68962,81200000.0
2005-02-18 00:27:00,0.68959,0.68959,0.68942,0.68959,154899998.0
2005-02-18 00:28:00,0.68965,0.68965,0.68962,0.68962,75100001.0
2005-02-18 00:29:00,0.68966,0.68967,0.68959,0.68959,57500000.0
2005-02-18 00:30:00,0.68966,0.68968,0.68963,0.68968,137099997.0
2005-02-18 00:31:00,0.68964,0.68969,0.68958,0.68958,154900003.0
2005-02-18 00:32:00,0.68967,0.68967,0.6895,0.68951,146100003.0
2005-02-18 00:33:00,0.68965,0.6897,0.68965,0.6897,169599999.0
2005-02-18 00:34:00,0.68967,0.68978,0.68954,0.68978,112500001.0
2005-02-18 00:35:00,0.68969,0.68983,0.68966,0.68983,146600003.0
2005-02-18 00:36:00,0.68978,0.68978,0.68962,0.6897,209799998.0
2005-02-18 00:37:00,0.68971,0.68978,0.68969,0.68977,101800001.0
2005-02-18 00:38:00,0.68982,0.68982,0.68982,0.68982,62200001.0
2005-02-18 00:39:00,0.68981,0.68986,0.68963,0.68976,132600003.0
2005-02-18 00:40:00,0.68978,0.68978,0.68969,0.6897,165000000.0
2005-02-18 00:41:00,0.68975,0.68975,0.68962,0.68966,284299998.0
2005-02-18 00:42:00,0.6896,0.68981,0.6896,0.68965,102599997.0
2005-02-18 00:43:00,0.68973,0.68984,0.68963,0.68984,135100003.0
2005-02-18 00:44:00,0.68991,0.68991,0.68981,0.68983,130600000.0
2005-02-18 00:45:00,0.68974,0.68987,0.68974,0.68983,129999997.0
2005-02-18 00:46:00,0.68987,0.6899,0.68983,0.68988,166099997.0
2005-02-18 00:47:00,0.68988,0.6899,0.68988,0.6899,36800000.0
2005-02-18 00:48:00,0.6899,0.6899,0.68988,0.6899,135000001.0
2005-02-18 00:49:00,0.68967,0.6898,0.68967,0.68975,269199994.0
2005-02-18 00:50:00,0.68982,0.68984,0.68959,0.68965,307999993.0
2005-02-18 00:51:00,0.68958,0.68987,0.68956,0.68987,127699997.0
2005-02-18 00:52:00,0.68983,0.68983,0.68957,0.68964,60000001.0
2005-02-18 00:53:00,0.68957,0.68985,0.68957,0.68985,158100004.0
2005-02-18 00:54:00,0.68982,0.68986,0.68966,0.68966,308700000.0
2005-02-18 00:55:00,0.68971,0.68978,0.6896,0.68961,152500004.0
2005-02-18 00:56:00,0.6898,0.68981,0.68973,0.68977,165800000.0
2005-02-18 00:57:00,0.68957,0.68979,0.68956,0.68978,145200001.0
2005-02-18 00:58:00,0.68978,0.68978,0.68965,0.68975,69600000.0
2005-02-18 00:59:00,0.68977,0.68985,0.68974,0.68978,140100002.0
2005-02-18 01:00:00,0.6898,0.68982,0.6898,0.68982,16900000.0
2005-02-18 01:01:00,0.68981,0.68985,0.68979,0.68979,127800001.0
2005-02-18 01:02:00,0.68959,0.68977,0.68958,0.68977,112700002.0
2005-02-18 01:03:00,0.68975,0.68979,0.68962,0.68962,260200001.0
2005-02-18 01:04:00,0.68964,0.68979,0.68961,0.68961,124599999.0
2005-02-18 01:05:00,0.6896,0.68969,0.6896,0.68961,91000000.0
2005-02-18 01:06:00,0.68963,0.68981,0.68963,0.68968,69699999.0
2005-02-18 01:07:00,0.68961,0.68979,0.68961,0.68962,98399999.0
2005-02-18 01:08:00,0.68955,0.68981,0.68955,0.68959,172800002.0
2005-02-18 01:09:00,0.68961,0.68983,0.68955,0.68983,178500001.0
2005-02-18 01:10:00,0.68986,0.68986,0.68961,0.68964,287400005.0
2005-02-18 01:11:00,0.68961,0.6898,0.68958,0.68978,155800002.0
2005-02-18 01:12:00,0.68972,0.68978,0.68967,0.68967,102799997.0
2005-02-18 01:13:00,0.68961,0.68977,0.68961,0.6897,135200000.0
2005-02-18 01:14:00,0.6896,0.68983,0.6896,0.68983,178100001.0
2005-02-18 01:15:00,0.68961,0.68974,0.68959,0.68959,196100001.0
2005-02-18 01:16:00,0.68964,0.68976,0.6896,0.68976,225700001.0
2005-02-18 01:17:00,0.68982,0.68984,0.68977,0.68977,194899996.0
2005-02-18 01:18:00,0.68977,0.68983,0.68977,0.68983,27900000.0
2005-02-18 01:19:00,0.68983,0.68983,0.68978,0.6898,187199998.0
2005-02-18 01:20:00,0.68979,0.68979,0.68971,0.68975,189699999.0
2005-02-18 01:21:00,0.68974,0.68976,0.68974,0.68976,33700000.0
2005-02-18 01:22:00,0.68984,0.68984,0.6898,0.68984,70700001.0
2005-02-18 01:23:00,0.68986,0.68989,0.68947,0.68968,213099999.0
2005-02-18 01:24:00,0.68984,0.68984,0.68956,0.68957,121800003.0
2005-02-18 01:25:00,0.68961,0.68977,0.68957,0.68976,237999998.0
2005-02-18 01:26:00,0.68979,0.68981,0.68963,0.68965,228099998.0
2005-02-18 01:27:00,0.68982,0.68982,0.68963,0.68971,102099999.0
2005-02-18 01:28:00,0.68985,0.68985,0.6896,0.68961,184000002.0
2005-02-18 01:29:00,0.68981,0.68981,0.68963,0.68977,73100000.0
2005-02-18 01:30:00,0.68978,0.6898,0.68978,0.6898,76700001.0
2005-02-18 01:31:00,0.68982,0.68984,0.68979,0.68979,51100000.0
2005-02-18 01:32:00,0.68975,0.68986,0.68975,0.68975,145700003.0
2005-02-18 01:33:00,0.68973,0.68976,0.68955,0.68976,218099999.0
2005-02-18 01:34:00,0.68978,0.68989,0.68967,0.68967,105600002.0
2005-02-18 01:35:00,0.6899,0.68992,0.68966,0.68966,49500000.0
2005-02-18 01:36:00,0.68966,0.68994,0.68966,0.68972,155399997.0
2005-02-18 01:37:00,0.69,0.69003,0.68975,0.6899,171000002.0
2005-02-18 01:38:00,0.68992,0.69,0.68992,0.69,145800000.0
2005-02-18 01:39:00,0.69001,0.69001,0.6897,0.68971,73400000.0
2005-02-18 01:40:00,0.6898,0.68993,0.68975,0.6899,217600000.0
2005-02-18 01:41:00,0.68986,0.69,0.68977,0.68998,181000002.0
2005-02-18 01:42:00,0.68996,0.68996,0.68972,0.68972,177599999.0
2005-02-18 01:43:00,0.69007,0.69007,0.68974,0.68974,96700001.0
2005-02-18 01:44:00,0.69,0.69,0.68995,0.68997,85000000.0
2005-02-18 01:45:00,0.68993,0.69,0.6898,0.69,126900002.0
2005-02-18 01:46:00,0.68998,0.68998,0.68975,0.68987,207100002.0
2005-02-18 01:47:00,0.68979,0.69002,0.68975,0.69002,221000002.0
2005-02-18 01:48:00,0.69003,0.69003,0.68996,0.68997,178200004.0
2005-02-18 01:49:00,0.68992,0.68995,0.6899,0.6899,120300000.0
2005-02-18 01:50:00,0.68985,0.68985,0.6897,0.6897,96700001.0
2005-02-18 01:51:00,0.68973,0.68988,0.68973,0.68988,45300000.0
2005-02-18 01:52:00,0.68991,0.68993,0.6899,0.68991,118900003.0
2005-02-18 01:53:00,0.68988,0.68997,0.68987,0.68995,232800001.0
2005-02-18 01:54:00,0.68987,0.68987,0.68964,0.68977,194700005.0
2005-02-18 01:55:00,0.68979,0.68983,0.68978,0.68979,106299999.0
2005-02-18 01:56:00,0.68976,0.68983,0.68967,0.68967,156999999.0
2005-02-18 01:57:00,0.68963,0.68981,0.68963,0.68978,187000002.0
2005-02-18 01:58:00,0.68968,0.68973,0.68963,0.68963,133999997.0
2005-02-18 01:59:00,0.68961,0.68975,0.68958,0.68975,132199998.0
2005-02-18 02:00:00,0.6897,0.68981,0.6897,0.68973,177199997.0
2005-02-18 02:01:00,0.68973,0.68978,0.68964,0.68967,132599998.0
2005-02-18 02:02:00,0.68983,0.68983,0.6896,0.68969,129500001.0
2005-02-18 02:03:00,0.68971,0.68971,0.68954,0.68964,216199999.0
2005-02-18 02:04:00,0.6897,0.68971,0.68952,0.68971,177100004.0
2005-02-18 02:05:00,0.6897,0.68974,0.68955,0.68971,221600002.0
2005-02-18 02:06:00,0.6895,0.68975,0.6895,0.68966,270500002.0
2005-02-18 02:07:00,0.68969,0.68972,0.68957,0.68972,134000000.0
2005-02-18 02:08:00,0.68976,0.68978,0.6897,0.6897,65800000.0
2005-02-18 02:09:00,0.6898,0.68981,0.68965,0.68981,150900002.0
2005-02-18 02:10:00,0.68982,0.68986,0.68976,0.68986,46300001.0
2005-02-18 02:11:00,0.68997,0.68997,0.68968,0.68988,306500004.0
2005-02-18 02:12:00,0.68988,0.68988,0.68971,0.68987,191300000.0
2005-02-18 02:13:00,0.68987,0.68995,0.68977,0.68995,165400002.0
2005-02-18 02:14:00,0.68982,0.68996,0.68977,0.68996,80800000.0
2005-02-18 02:15:00,0.68969,0.68998,0.68969,0.68995,124499999.0
2005-02-18 02:16:00,0.68999,0.69,0.68984,0.68986,154799999.0
2005-02-18 02:17:00,0.68989,0.68994,0.68975,0.68986,133699999.0
2005-02-18 02:18:00,0.68992,0.68993,0.68992,0.68993,59200001.0
2005-02-18 02:19:00,0.69001,0.69001,0.68995,0.69,175999998.0
2005-02-18 02:20:00,0.6899,0.69001,0.68979,0.69,187900003.0
2005-02-18 02:21:00,0.68999,0.68999,0.68979,0.68995,103300001.0
2005-02-18 02:22:00,0.69,0.69006,0.69,0.69006,82300000.0
2005-02-18 02:23:00,0.69007,0.69009,0.69003,0.69005,103900001.0
2005-02-18 02:24:00,0.69007,0.69007,0.69001,0.69003,73700001.0
2005-02-18 02:25:00,0.69005,0.69007,0.69,0.69005,24900000.0
2005-02-18 02:26:00,0.68993,0.68998,0.68986,0.68998,186100003.0
2005-02-18 02:27:00,0.69,0.69,0.6898,0.68995,187200001.0
2005-02-18 02:28:00,0.68996,0.69005,0.68986,0.68993,235399996.0
2005-02-18 02:29:00,0.68997,0.6901,0.68997,0.6901,65599997.0
2005-02-18 02:30:00,0.68986,0.69005,0.68986,0.69001,142600001.0
2005-02-18 02:31:00,0.68997,0.69001,0.68984,0.68984,147999995.0
2005-02-18 02:32:00,0.68983,0.69,0.68983,0.69,127799998.0
2005-02-18 02:33:00,0.68999,0.68999,0.68975,0.68997,242300001.0
2005-02-18 02:34:00,0.68998,0.68999,0.68987,0.68999,157200001.0
2005-02-18 02:35:00,0.68996,0.69017,0.68983,0.69017,144400003.0
2005-02-18 02:36:00,0.69017,0.69017,0.69012,0.69013,194899999.0
2005-02-18 02:37:00,0.69014,0.6902,0.69012,0.69013,88000000.0
2005-02-18 02:38:00,0.68996,0.69023,0.68996,0.69023,138299998.0
2005-02-18 02:39:00,0.69025,0.69025,0.69006,0.69023,158400001.0
2005-02-18 02:40:00,0.69032,0.69034,0.69027,0.69031,77400001.0
2005-02-18 02:41:00,0.69017,0.6903,0.6901,0.6903,187300003.0
2005-02-18 02:42:00,0.69017,0.69017,0.69004,0.69004,57700001.0
2005-02-18 02:43:00,0.69032,0.69032,0.69004,0.6902,117400000.0
2005-02-18 02:44:00,0.69015,0.69026,0.69009,0.69025,184200001.0
2005-02-18 02:45:00,0.69018,0.69018,0.69005,0.69013,93699998.0
2005-02-18 02:46:00,0.69014,0.6902,0.69014,0.6902,111100003.0
2005-02-18 02:47:00,0.6902,0.69028,0.69007,0.69028,264300000.0
2005-02-18 02:48:00,0.6901,0.69031,0.6901,0.69025,93200001.0
2005-02-18 02:49:00,0.69024,0.69024,0.69009,0.69017,26600000.0
2005-02-18 02:50:00,0.6902,0.69023,0.69009,0.6901,88200001.0
2005-02-18 02:51:00,0.69025,0.69025,0.69009,0.69011,173700001.0
2005-02-18 02:52:00,0.69007,0.69025,0.69003,0.69025,75000000.0
2005-02-18 02:53:00,0.69025,0.69025,0.69,0.69,184400001.0
2005-02-18 02:54:00,0.69008,0.69018,0.68993,0.69004,156900002.0
2005-02-18 02:55:00,0.69029,0.69041,0.69011,0.69036,195700000.0
2005-02-18 02:56:00,0.69022,0.6904,0.69019,0.6904,304000004.0
2005-02-18 02:57:00,0.69019,0.69022,0.69019,0.69022,72899999.0
2005-02-18 02:58:00,0.69025,0.69034,0.69025,0.69028,127600000.0
2005-02-18 02:59:00,0.69026,0.69026,0.69003,0.69003,62900000.0
2005-02-18 03:00:00,0.69004,0.69029,0.69004,0.69022,126500000.0
2005-02-18 03:01:00,0.69008,0.69015,0.68998,0.69015,157200000.0
2005-02-18 03:02:00,0.69013,0.6902,0.68999,0.69007,201800002.0
2005-02-18 03:03:00,0.69011,0.69022,0.69008,0.69013,139599999.0
2005-02-18 03:04:00,0.69007,0.69018,0.68997,0.68997,142599998.0
2005-02-18 03:05:00,0.69014,0.69022,0.69002,0.69002,194800004.0
2005-02-18 03:06:00,0.69019,0.69021,0.69004,0.69021,263000003.0
2005-02-18 03:07:00,0.6902,0.69025,0.6902,0.69025,45900000.0
2005-02-18 03:08:00,0.6901,0.69011,0.68997,0.68999,135699999.0
2005-02-18 03:09:00,0.69001,0.69016,0.69001,0.69016,103000002.0
2005-02-18 03:10:00,0.69021,0.69022,0.68999,0.68999,172800000.0
2005-02-18 03:11:00,0.69016,0.69019,0.68995,0.68995,260199997.0
2005-02-18 03:12:00,0.69,0.69007,0.68997,0.68997,66100001.0
2005-02-18 03:13:00,0.69019,0.69022,0.69,0.69,122200001.0
2005-02-18 03:14:00,0.69008,0.69008,0.68992,0.68992,103199999.0
2005-02-18 03:15:00,0.68992,0.69009,0.68992,0.68994,183200001.0
2005-02-18 03:16:00,0.68995,0.69004,0.68993,0.69004,78999999.0
2005-02-18 03:17:00,0.6902,0.6902,0.69015,0.69019,113800000.0
2005-02-18 03:18:00,0.69015,0.69015,0.68998,0.69012,97500000.0
2005-02-18 03:19:00,0.69017,0.69022,0.69001,0.69013,154800000.0
2005-02-18 03:20:00,0.69012,0.69012,0.68989,0.68998,210000001.0
2005-02-18 03:21:00,0.69012,0.69012,0.68991,0.69004,195200000.0
2005-02-18 03:22:00,0.69004,0.69012,0.68993,0.69007,106800002.0
2005-02-18 03:23:00,0.69011,0.69011,0.68992,0.68993,177700003.0
2005-02-18 03:24:00,0.68995,0.69013,0.68995,0.69013,113200003.0
2005-02-18 03:25:00,0.69006,0.69008,0.68993,0.69008,200799998.0
2005-02-18 03:26:00,0.69013,0.69013,0.6901,0.6901,64700001.0
2005-02-18 03:27:00,0.69015,0.69015,0.69015,0.69015,10400000.0
2005-02-18 03:28:00,0.69011,0.69011,0.69,0.69,111899997.0
2005-02-18 03:29:00,0.69015,0.69015,0.69015,0.69015,15900000.0
2005-02-18 03:30:00,0.69013,0.69013,0.69013,0.69013,2400000.0
2005-02-18 03:31:00,0.69018,0.69018,0.69005,0.69005,113299999.0
2005-02-18 03:32:00,0.6901,0.69017,0.6901,0.69017,5600000.0
2005-02-18 03:33:00,0.69007,0.69007,0.69007,0.69007,27100000.0
2005-02-18 03:34:00,0.69015,0.69018,0.69007,0.6901,233400000.0
2005-02-18 03:35:00,0.69011,0.69016,0.69011,0.69015,116600001.0
2005-02-18 03:36:00,0.69011,0.69015,0.69002,0.69007,207000000.0
2005-02-18 03:37:00,0.69007,0.6901,0.69003,0.6901,143799997.0
2005-02-18 03:38:00,0.69013,0.69013,0.69,0.69,119800000.0
2005-02-18 03:39:00,0.69007,0.69011,0.69002,0.69005,114200000.0
2005-02-18 03:40:00,0.69013,0.69015,0.68999,0.68999,152000004.0
2005-02-18 03:41:00,0.69011,0.69011,0.68993,0.68993,70900000.0
2005-02-18 03:42:00,0.68996,0.69004,0.68993,0.69002,177700005.0
2005-02-18 03:43:00,0.69011,0.69011,0.69009,0.69009,15300000.0
2005-02-18 03:44:00,0.69001,0.69009,0.6899,0.69009,137500000.0
2005-02-18 03:45:00,0.69006,0.69008,0.69001,0.69002,156900000.0
2005-02-18 03:46:00,0.69,0.69,0.68999,0.68999,29400000.0
2005-02-18 03:47:00,0.69,0.69007,0.69,0.69002,50299998.0
2005-02-18 03:48:00,0.68999,0.69007,0.68991,0.69,215599998.0
2005-02-18 03:49:00,0.68996,0.68996,0.68979,0.6899,149400000.0
2005-02-18 03:50:00,0.68994,0.68995,0.68994,0.68994,46499999.0
2005-02-18 03:51:00,0.68969,0.68996,0.68969,0.68996,93699997.0
2005-02-18 03:52:00,0.68996,0.69001,0.68993,0.68999,83700002.0
2005-02-18 03:53:00,0.68998,0.68998,0.68993,0.68993,138899997.0
2005-02-18 03:54:00,0.68999,0.69001,0.68995,0.68996,133300000.0
2005-02-18 03:55:00,0.68993,0.68998,0.68993,0.68995,24700000.0
2005-02-18 03:56:00,0.68997,0.68997,0.68991,0.68991,25500000.0
2005-02-18 03:57:00,0.68994,0.68994,0.68992,0.68992,29400001.0
2005-02-18 03:58:00,0.68983,0.68996,0.68983,0.68992,210499995.0
2005-02-18 03:59:00,0.68997,0.69002,0.68994,0.68994,154100001.0
2005-02-18 04:00:00,0.69,0.69,0.68998,0.68998,13600000.0
2005-02-18 04:01:00,0.68997,0.69002,0.68997,0.69002,214599999.0
2005-02-18 04:02:00,0.69,0.69007,0.68999,0.69003,110400002.0
2005-02-18 04:03:00,0.69004,0.69004,0.68985,0.69,87100001.0
2005-02-18 04:04:00,0.69011,0.69011,0.68977,0.68977,203699998.0
2005-02-18 04:05:00,0.69004,0.69004,0.68983,0.69001,124600001.0
2005-02-18 04:06:00,0.68998,0.69006,0.68986,0.69,182900001.0
2005-02-18 04:07:00,0.69,0.69002,0.68981,0.68981,131300004.0
2005-02-18 04:08:00,0.68983,0.69004,0.68976,0.69004,144899998.0
2005-02-18 04:09:00,0.69006,0.69006,0.68979,0.68995,207800001.0
2005-02-18 04:10:00,0.68996,0.68996,0.6897,0.68993,113900002.0
2005-02-18 04:11:00,0.69,0.69005,0.68995,0.68995,88500001.0
2005-02-18 04:12:00,0.6899,0.6899,0.6898,0.6898,38400001.0
2005-02-18 04:13:00,0.68993,0.69,0.68979,0.69,65500000.0
2005-02-18 04:14:00,0.69007,0.69008,0.69,0.69007,130199998.0
2005-02-18 04:15:00,0.68978,0.69003,0.68974,0.69003,178600003.0
2005-02-18 04:16:00,0.69003,0.69005,0.69003,0.69005,47899998.0
2005-02-18 04:17:00,0.69003,0.69003,0.69002,0.69002,34200000.0
2005-02-18 04:18:00,0.69004,0.69009,0.69003,0.69009,114200001.0
2005-02-18 04:19:00,0.69012,0.69013,0.69007,0.6901,214100000.0
2005-02-18 04:20:00,0.69007,0.6901,0.69007,0.69007,88600001.0
2005-02-18 04:21:00,0.69008,0.6901,0.69008,0.6901,5400000.0
2005-02-18 04:22:00,0.69005,0.69005,0.68987,0.69003,201100000.0
2005-02-18 04:23:00,0.69001,0.69002,0.68988,0.69002,112699999.0
2005-02-18 04:24:00,0.68997,0.69009,0.68982,0.69009,154300002.0
2005-02-18 04:25:00,0.69012,0.69012,0.68977,0.69005,162000001.0
2005-02-18 04:26:00,0.68999,0.69016,0.68979,0.69016,213400001.0
2005-02-18 04:27:00,0.69003,0.69009,0.68974,0.69009,166300001.0
2005-02-18 04:28:00,0.6901,0.6901,0.68976,0.69006,164600001.0
2005-02-18 04:29:00,0.69016,0.69018,0.69,0.69,201300003.0
2005-02-18 04:30:00,0.68997,0.6902,0.68997,0.6902,98000001.0
2005-02-18 04:31:00,0.6903,0.69031,0.69018,0.69031,128200000.0
2005-02-18 04:32:00,0.69018,0.69018,0.69,0.6901,117299997.0
2005-02-18 04:33:00,0.69018,0.69022,0.68999,0.68999,103700001.0
2005-02-18 04:34:00,0.69,0.69014,0.68997,0.68997,109700000.0
2005-02-18 04:35:00,0.69016,0.69019,0.68999,0.69019,165799999.0
2005-02-18 04:36:00,0.69025,0.69027,0.6902,0.69027,135799997.0
2005-02-18 04:37:00,0.69008,0.69016,0.68999,0.69016,185699997.0
2005-02-18 04:38:00,0.69018,0.69018,0.69004,0.69004,90400002.0
2005-02-18 04:39:00,0.68995,0.69014,0.68993,0.69008,198000000.0
2005-02-18 04:40:00,0.69003,0.69003,0.6898,0.68987,66100000.0
2005-02-18 04:41:00,0.68999,0.69005,0.68984,0.69005,365499997.0
2005-02-18 04:42:00,0.69003,0.69011,0.68996,0.69007,238000007.0
2005-02-18 04:43:00,0.69011,0.69016,0.69011,0.69013,120500003.0
2005-02-18 04:44:00,0.69008,0.69023,0.69002,0.69023,190599996.0
2005-02-18 04:45:00,0.69001,0.69005,0.68975,0.69005,117600000.0
2005-02-18 04:46:00,0.68999,0.68999,0.68972,0.68972,95099998.0
2005-02-18 04:47:00,0.68972,0.68999,0.68972,0.68973,126000001.0
2005-02-18 04:48:00,0.68976,0.68996,0.68976,0.68996,78299997.0
2005-02-18 04:49:00,0.69007,0.6901,0.69005,0.6901,79099999.0
2005-02-18 04:50:00,0.69008,0.6901,0.69003,0.69007,158600004.0
2005-02-18 04:51:00,0.69007,0.69007,0.69007,0.69007,3500000.0
2005-02-18 04:52:00,0.69005,0.69005,0.68992,0.68995,129400001.0
2005-02-18 04:53:00,0.68997,0.69016,0.68997,0.69015,149800004.0
2005-02-18 04:54:00,0.69015,0.69015,0.69015,0.69015,98099997.0
2005-02-18 04:55:00,0.69014,0.69025,0.69014,0.69022,93200001.0
2005-02-18 04:56:00,0.69003,0.69003,0.68972,0.68996,157900001.0
2005-02-18 04:57:00,0.69003,0.69011,0.68996,0.68996,160399997.0
2005-02-18 04:58:00,0.69001,0.69001,0.68994,0.68996,193799998.0
2005-02-18 04:59:00,0.68998,0.69,0.68991,0.68995,88699999.0
2005-02-18 05:00:00,0.68986,0.68996,0.68986,0.68996,95700000.0
2005-02-18 05:01:00,0.68995,0.69003,0.68995,0.68998,388000002.0
2005-02-18 05:02:00,0.69003,0.69003,0.69003,0.69003,40600001.0
2005-02-18 05:03:00,0.69011,0.69011,0.69005,0.69007,95700000.0
2005-02-18 05:04:00,0.69005,0.69008,0.69005,0.69008,81300000.0
2005-02-18 05:05:00,0.69013,0.69013,0.69013,0.69013,5000000.0
2005-02-18 05:06:00,0.68989,0.68989,0.68974,0.68974,58400001.0
2005-02-18 05:07:00,0.68961,0.68979,0.68955,0.68955,184300002.0
2005-02-18 05:08:00,0.68957,0.68997,0.68957,0.68997,135400002.0
2005-02-18 05:09:00,0.69005,0.69013,0.69005,0.69013,163700003.0
2005-02-18 05:10:00,0.69007,0.69008,0.69007,0.69008,20700000.0
2005-02-18 05:11:00,0.69008,0.6901,0.69005,0.69005,67799999.0
2005-02-18 05:12:00,0.69014,0.69014,0.68967,0.68967,108899999.0
2005-02-18 05:13:00,0.6902,0.69021,0.68964,0.68964,140899999.0
2005-02-18 05:14:00,0.6897,0.68994,0.68959,0.68959,207999997.0
2005-02-18 05:15:00,0.68998,0.69,0.68972,0.69,147799999.0
2005-02-18 05:16:00,0.69015,0.69015,0.69009,0.69014,61400000.0
2005-02-18 05:17:00,0.6901,0.69013,0.6901,0.6901,161300001.0
2005-02-18 05:18:00,0.68999,0.69006,0.68993,0.69006,264400002.0
2005-02-18 05:19:00,0.69017,0.69017,0.68991,0.68991,189999999.0
2005-02-18 05:20:00,0.68993,0.69012,0.68993,0.69005,151100002.0
2005-02-18 05:21:00,0.69003,0.69003,0.69003,0.69003,11100000.0
2005-02-18 05:22:00,0.69006,0.69012,0.69003,0.69012,372699999.0
2005-02-18 05:23:00,0.69004,0.69014,0.68997,0.69014,240799999.0
2005-02-18 05:24:00,0.69012,0.69017,0.69003,0.69016,209099996.0
2005-02-18 05:25:00,0.69019,0.69026,0.6901,0.69026,106700001.0
2005-02-18 05:26:00,0.69025,0.69025,0.69013,0.69018,181199998.0
2005-02-18 05:27:00,0.69021,0.69021,0.69013,0.69016,125100000.0
2005-02-18 05:28:00,0.69021,0.69031,0.69017,0.69029,155699998.0
2005-02-18 05:29:00,0.69027,0.69027,0.69015,0.69021,88999999.0
2005-02-18 05:30:00,0.6902,0.69023,0.69009,0.69009,72600000.0
2005-02-18 05:31:00,0.69021,0.69021,0.6901,0.69012,90899998.0
2005-02-18 05:32:00,0.69,0.69015,0.69,0.69007,252399999.0
2005-02-18 05:33:00,0.69013,0.69017,0.69003,0.69014,118400002.0
2005-02-18 05:34:00,0.6902,0.69022,0.69006,0.69006,164900000.0
2005-02-18 05:35:00,0.6901,0.69016,0.69009,0.69009,63999999.0
2005-02-18 05:36:00,0.69008,0.69014,0.69008,0.69014,49400000.0
2005-02-18 05:37:00,0.6902,0.6902,0.69007,0.69007,138400003.0
2005-02-18 05:38:00,0.6901,0.69024,0.6901,0.69017,31500000.0
2005-02-18 05:39:00,0.69012,0.69012,0.6899,0.68994,72899998.0
2005-02-18 05:40:00,0.69013,0.69013,0.69007,0.6901,65900000.0
2005-02-18 05:41:00,0.6901,0.6901,0.69007,0.6901,161300003.0
2005-02-18 05:42:00,0.69002,0.69002,0.68988,0.68993,45599999.0
2005-02-18 05:43:00,0.69003,0.69003,0.68994,0.68995,120599999.0
2005-02-18 05:44:00,0.69008,0.69017,0.69008,0.69015,115300001.0
2005-02-18 05:45:00,0.69011,0.69011,0.6899,0.6899,82099997.0
2005-02-18 05:46:00,0.68987,0.69018,0.68987,0.69015,125899997.0
2005-02-18 05:47:00,0.68995,0.69005,0.68993,0.69005,183100000.0
2005-02-18 05:48:00,0.69,0.69007,0.68992,0.69003,141099999.0
2005-02-18 05:49:00,0.69006,0.69007,0.68993,0.68993,183499995.0
2005-02-18 05:50:00,0.69012,0.69012,0.69004,0.69008,119600002.0
2005-02-18 05:51:00,0.69013,0.69013,0.69005,0.6901,163399998.0
2005-02-18 05:52:00,0.69008,0.6901,0.69003,0.6901,208400000.0
2005-02-18 05:53:00,0.69008,0.6901,0.69007,0.69007,58200000.0
2005-02-18 05:54:00,0.68989,0.69005,0.68989,0.69002,93299999.0
2005-02-18 05:55:00,0.69001,0.69004,0.68996,0.68998,115600001.0
2005-02-18 05:56:00,0.69007,0.69012,0.69007,0.69012,30999999.0
2005-02-18 05:57:00,0.69007,0.69008,0.68998,0.68998,108099999.0
2005-02-18 05:58:00,0.69004,0.69004,0.69001,0.69001,35300001.0
2005-02-18 05:59:00,0.68996,0.69001,0.68996,0.68999,149500001.0
2005-02-18 06:00:00,0.68998,0.68998,0.68991,0.68995,91799999.0
2005-02-18 06:01:00,0.6899,0.68997,0.68987,0.6899,140999999.0
2005-02-18 06:02:00,0.6899,0.69,0.68987,0.68996,141100003.0
2005-02-18 06:03:00,0.69002,0.69005,0.68987,0.68987,114300001.0
2005-02-18 06:04:00,0.68979,0.68993,0.68979,0.68993,62199999.0
2005-02-18 06:05:00,0.68989,0.68994,0.68989,0.68994,5200000.0
2005-02-18 06:06:00,0.68995,0.69002,0.68995,0.68998,141600000.0
2005-02-18 06:07:00,0.68998,0.69007,0.68993,0.68998,140900000.0
2005-02-18 06:08:00,0.6901,0.6901,0.68999,0.69001,92099999.0
2005-02-18 06:09:00,0.69003,0.6901,0.68997,0.6901,286399997.0
2005-02-18 06:10:00,0.69005,0.6901,0.69,0.6901,182400004.0
2005-02-18 06:11:00,0.6901,0.6901,0.69007,0.69007,76600000.0
2005-02-18 06:12:00,0.6901,0.69013,0.69007,0.69007,58200001.0
2005-02-18 06:13:00,0.69015,0.69015,0.68997,0.68998,322400002.0
2005-02-18 06:14:00,0.69,0.69014,0.68996,0.68998,140000001.0
2005-02-18 06:15:00,0.68998,0.69008,0.68998,0.68999,91700002.0
2005-02-18 06:16:00,0.69022,0.69024,0.68997,0.69006,122800000.0
2005-02-18 06:17:00,0.69008,0.6901,0.69005,0.69008,229099997.0
2005-02-18 06:18:00,0.69005,0.69005,0.69005,0.69005,17500000.0
2005-02-18 06:19:00,0.69,0.69011,0.68996,0.69011,150900000.0
2005-02-18 06:20:00,0.69009,0.69012,0.68975,0.68975,51000000.0
2005-02-18 06:21:00,0.68984,0.6901,0.68984,0.69007,94500002.0
2005-02-18 06:22:00,0.68994,0.69008,0.68984,0.69008,307400000.0
2005-02-18 06:23:00,0.69005,0.69005,0.68971,0.68971,208699997.0
2005-02-18 06:24:00,0.68972,0.69007,0.68972,0.68997,147200002.0
2005-02-18 06:25:00,0.68995,0.69,0.68995,0.68995,36600000.0
2005-02-18 06:26:00,0.68995,0.69,0.68995,0.68997,45300000.0
2005-02-18 06:27:00,0.68997,0.68997,0.68985,0.68993,125000003.0
2005-02-18 06:28:00,0.68991,0.68997,0.68982,0.68997,186599998.0
2005-02-18 06:29:00,0.69013,0.69013,0.69006,0.69013,71100002.0
2005-02-18 06:30:00,0.69001,0.69002,0.68976,0.68995,234099994.0
2005-02-18 06:31:00,0.69003,0.69005,0.69,0.69005,133499998.0
2005-02-18 06:32:00,0.69008,0.69008,0.69007,0.69007,88799999.0
2005-02-18 06:33:00,0.69003,0.69003,0.69003,0.69003,8800000.0
2005-02-18 06:34:00,0.69003,0.69005,0.69003,0.69005,35100000.0
2005-02-18 06:35:00,0.69009,0.69009,0.68996,0.69,172500001.0
2005-02-18 06:36:00,0.69003,0.6901,0.68994,0.68996,102100002.0
2005-02-18 06:37:00,0.69015,0.69015,0.69002,0.69011,197199999.0
2005-02-18 06:38:00,0.69004,0.69009,0.69004,0.69009,66400002.0
2005-02-18 06:39:00,0.69015,0.69015,0.6901,0.6901,66199998.0
2005-02-18 06:40:00,0.6901,0.6901,0.68998,0.69005,206199999.0
2005-02-18 06:41:00,0.69009,0.69011,0.68998,0.68998,73099998.0
2005-02-18 06:42:00,0.69014,0.69014,0.69003,0.69008,158099998.0
2005-02-18 06:43:00,0.69012,0.69017,0.68997,0.68997,39100000.0
2005-02-18 06:44:00,0.69016,0.69016,0.68997,0.69,117899999.0
2005-02-18 06:45:00,0.69012,0.69012,0.69001,0.69001,82400000.0
2005-02-18 06:46:00,0.68983,0.69011,0.68983,0.69007,90800000.0
2005-02-18 06:47:00,0.69007,0.69013,0.69007,0.6901,134400001.0
2005-02-18 06:48:00,0.69006,0.69009,0.68997,0.69009,200800004.0
2005-02-18 06:49:00,0.69015,0.69015,0.69015,0.69015,40599999.0
2005-02-18 06:50:00,0.6901,0.69012,0.69004,0.69012,93500002.0
2005-02-18 06:51:00,0.69005,0.69005,0.68995,0.68995,2900000.0
2005-02-18 06:52:00,0.68997,0.69003,0.68997,0.69003,152300005.0
2005-02-18 06:53:00,0.69018,0.69018,0.6901,0.6901,87300002.0
2005-02-18 06:54:00,0.6901,0.6901,0.69009,0.69009,46200000.0
2005-02-18 06:55:00,0.69011,0.69015,0.69011,0.69011,60000002.0
2005-02-18 06:56:00,0.6901,0.69017,0.6901,0.69012,300800002.0
2005-02-18 06:57:00,0.69017,0.69017,0.69001,0.69001,116099998.0
2005-02-18 06:58:00,0.69007,0.69014,0.69001,0.69001,72599998.0
2005-02-18 06:59:00,0.69022,0.69022,0.69002,0.69002,130099998.0
2005-02-18 07:00:00,0.68998,0.69021,0.68998,0.69021,39700001.0
2005-02-18 07:01:00,0.69022,0.69022,0.68997,0.68997,105900002.0
2005-02-18 07:02:00,0.69002,0.69023,0.69002,0.6902,193499996.0
2005-02-18 07:03:00,0.69018,0.69022,0.69,0.69018,126200000.0
2005-02-18 07:04:00,0.69023,0.69026,0.68997,0.69015,132999999.0
2005-02-18 07:05:00,0.69017,0.69017,0.69017,0.69017,15100000.0
2005-02-18 07:06:00,0.69018,0.69018,0.69014,0.69014,58399998.0
2005-02-18 07:07:00,0.69014,0.69014,0.68996,0.68996,34800000.0
2005-02-18 07:08:00,0.69008,0.69015,0.69003,0.69015,62999999.0
2005-02-18 07:09:00,0.69011,0.69011,0.69006,0.69006,11200000.0
2005-02-18 07:10:00,0.6901,0.69016,0.68999,0.69016,71000001.0
2005-02-18 07:11:00,0.69019,0.69019,0.68998,0.68998,106900001.0
2005-02-18 07:12:00,0.69008,0.69008,0.69,0.69,96500000.0
2005-02-18 07:13:00,0.69017,0.6902,0.69016,0.69016,85900002.0
2005-02-18 07:14:00,0.69017,0.6902,0.68994,0.68997,171600002.0
2005-02-18 07:15:00,0.69002,0.69021,0.69002,0.69021,141800000.0
2005-02-18 07:16:00,0.69025,0.69025,0.69023,0.69025,112500000.0
2005-02-18 07:17:00,0.69015,0.69015,0.69001,0.69011,149000003.0
2005-02-18 07:18:00,0.69005,0.69008,0.68998,0.68998,109999995.0
2005-02-18 07:19:00,0.68999,0.69016,0.68998,0.68998,104500004.0
2005-02-18 07:20:00,0.69014,0.69018,0.68998,0.69016,177099999.0
2005-02-18 07:21:00,0.69022,0.69022,0.69015,0.69015,74700002.0
2005-02-18 07:22:00,0.69015,0.69017,0.69015,0.69017,77299998.0
2005-02-18 07:23:00,0.69009,0.69009,0.68994,0.69007,164700002.0
2005-02-18 07:24:00,0.69003,0.69007,0.68992,0.69002,145900001.0
2005-02-18 07:25:00,0.69008,0.6901,0.68996,0.68996,145999998.0
2005-02-18 07:26:00,0.68993,0.69007,0.68993,0.68994,208400002.0
2005-02-18 07:27:00,0.69012,0.69018,0.68992,0.68992,121400003.0
2005-02-18 07:28:00,0.68994,0.69006,0.68994,0.69006,100800002.0
2005-02-18 07:29:00,0.69007,0.69012,0.68998,0.69008,243499999.0
2005-02-18 07:30:00,0.69009,0.69012,0.68994,0.69001,177399997.0
2005-02-18 07:31:00,0.68991,0.69007,0.68986,0.69005,146300001.0
2005-02-18 07:32:00,0.69001,0.69011,0.68991,0.69011,138900002.0
2005-02-18 07:33:00,0.69017,0.6902,0.69017,0.69018,121500000.0
2005-02-18 07:34:00,0.69015,0.6902,0.69012,0.69017,287500000.0
2005-02-18 07:35:00,0.69016,0.69021,0.69016,0.69021,116099997.0
2005-02-18 07:36:00,0.69029,0.69029,0.69025,0.69025,139199997.0
2005-02-18 07:37:00,0.6902,0.69024,0.69015,0.69016,295699996.0
2005-02-18 07:38:00,0.69011,0.69011,0.68993,0.69011,103800002.0
2005-02-18 07:39:00,0.69003,0.69013,0.69,0.69009,118300001.0
2005-02-18 07:40:00,0.69015,0.69016,0.68993,0.69016,120400001.0
2005-02-18 07:41:00,0.69,0.69007,0.68948,0.69007,186599994.0
2005-02-18 07:42:00,0.69006,0.69011,0.68942,0.69011,122999998.0
2005-02-18 07:43:00,0.69005,0.69014,0.69005,0.69008,157900001.0
2005-02-18 07:44:00,0.69006,0.69012,0.69006,0.69012,63300000.0
2005-02-18 07:45:00,0.6901,0.69015,0.6901,0.6901,100700000.0
2005-02-18 07:46:00,0.6901,0.69015,0.6901,0.6901,182699999.0
2005-02-18 07:47:00,0.68991,0.68993,0.68954,0.68993,72499999.0
2005-02-18 07:48:00,0.69013,0.69017,0.69012,0.69015,71500001.0
2005-02-18 07:49:00,0.6901,0.69015,0.6901,0.69015,49500002.0
2005-02-18 07:50:00,0.69007,0.69007,0.68992,0.68992,173399998.0
2005-02-18 07:51:00,0.68986,0.69002,0.68985,0.68985,108600000.0
2005-02-18 07:52:00,0.68995,0.69004,0.68986,0.68986,167599998.0
2005-02-18 07:53:00,0.69008,0.69008,0.68992,0.69001,162800002.0
2005-02-18 07:54:00,0.6901,0.69019,0.6901,0.69013,125299999.0
2005-02-18 07:55:00,0.6901,0.69012,0.6901,0.69012,20000000.0
2005-02-18 07:56:00,0.69005,0.6901,0.69005,0.6901,155600002.0
2005-02-18 07:57:00,0.6901,0.69012,0.6901,0.69012,46300002.0
2005-02-18 07:58:00,0.69008,0.69016,0.68994,0.6901,234799999.0
2005-02-18 07:59:00,0.69015,0.69017,0.69015,0.69017,84000002.0
2005-02-18 08:00:00,0.69009,0.69009,0.68988,0.69006,296000003.0
2005-02-18 08:01:00,0.68996,0.69007,0.68989,0.68989,53800000.0
2005-02-18 08:02:00,0.68994,0.69018,0.68994,0.69015,135999996.0
2005-02-18 08:03:00,0.69019,0.69019,0.69017,0.69017,48000000.0
2005-02-18 08:04:00,0.69018,0.69018,0.69015,0.69015,139200002.0
2005-02-18 08:05:00,0.69011,0.69017,0.6901,0.69015,147500004.0
2005-02-18 08:06:00,0.69005,0.69012,0.69,0.69012,134400000.0
2005-02-18 08:07:00,0.68985,0.69007,0.68985,0.69004,64499998.0
2005-02-18 08:08:00,0.69007,0.69008,0.69007,0.69008,88899997.0
2005-02-18 08:09:00,0.69003,0.69003,0.68991,0.68996,95999998.0
2005-02-18 08:10:00,0.69,0.69008,0.68998,0.68998,189899996.0
2005-02-18 08:11:00,0.68995,0.6901,0.68995,0.69008,222200004.0
2005-02-18 08:12:00,0.69012,0.69012,0.69005,0.6901,98799999.0
2005-02-18 08:13:00,0.69014,0.69014,0.69007,0.69007,119699998.0
2005-02-18 08:14:00,0.69014,0.69014,0.68997,0.69002,134900001.0
2005-02-18 08:15:00,0.69018,0.69027,0.69009,0.69015,178700000.0
2005-02-18 08:16:00,0.69016,0.6902,0.69013,0.69013,129200000.0
2005-02-18 08:17:00,0.69017,0.69019,0.69015,0.69015,113800001.0
2005-02-18 08:18:00,0.69013,0.69013,0.69012,0.69012,36999998.0
2005-02-18 08:19:00,0.69009,0.69009,0.69009,0.69009,19099999.0
2005-02-18 08:20:00,0.69013,0.6902,0.69008,0.6902,107199998.0
2005-02-18 08:21:00,0.69022,0.69022,0.69015,0.69015,54199999.0
2005-02-18 08:22:00,0.69017,0.69017,0.69014,0.69014,46300001.0
2005-02-18 08:23:00,0.69012,0.69017,0.69012,0.69016,106500003.0
2005-02-18 08:24:00,0.69015,0.69023,0.68999,0.69023,135200000.0
2005-02-18 08:25:00,0.69015,0.69025,0.69004,0.69025,78200000.0
2005-02-18 08:26:00,0.69019,0.69022,0.68998,0.69013,170999996.0
2005-02-18 08:27:00,0.68997,0.69014,0.68997,0.69014,109399998.0
2005-02-18 08:28:00,0.6902,0.69026,0.6902,0.69025,20800000.0
2005-02-18 08:29:00,0.69026,0.69031,0.68995,0.68995,230900004.0
2005-02-18 08:30:00,0.68999,0.69025,0.68999,0.69,180299998.0
2005-02-18 08:31:00,0.69001,0.69028,0.68998,0.69028,180300001.0
2005-02-18 08:32:00,0.69027,0.69027,0.69006,0.6901,189299999.0
2005-02-18 08:33:00,0.69011,0.69012,0.68995,0.68995,272400005.0
2005-02-18 08:34:00,0.69008,0.69036,0.69008,0.69023,84200000.0
2005-02-18 08:35:00,0.6904,0.6904,0.6902,0.69029,108899997.0
2005-02-18 08:36:00,0.69015,0.69031,0.69015,0.69028,143699995.0
2005-02-18 08:37:00,0.69034,0.69036,0.69014,0.69023,160100000.0
2005-02-18 08:38:00,0.69023,0.69039,0.69018,0.69038,149400001.0
2005-02-18 08:39:00,0.69034,0.6904,0.69024,0.6904,199100002.0
2005-02-18 08:40:00,0.69029,0.69029,0.69007,0.6901,185300002.0
2005-02-18 08:41:00,0.69029,0.69034,0.6902,0.69027,226400000.0
2005-02-18 08:42:00,0.69026,0.6903,0.69016,0.69027,161900003.0
2005-02-18 08:43:00,0.69026,0.69026,0.69004,0.69004,177400000.0
2005-02-18 08:44:00,0.69025,0.69027,0.6901,0.69016,141400000.0
2005-02-18 08:45:00,0.68993,0.69033,0.6899,0.69026,41600000.0
2005-02-18 08:46:00,0.69015,0.6902,0.68998,0.6902,222900003.0
2005-02-18 08:47:00,0.69008,0.69027,0.69003,0.69025,75099999.0
2005-02-18 08:48:00,0.69015,0.69028,0.69009,0.69028,267199997.0
2005-02-18 08:49:00,0.69023,0.69036,0.69016,0.69029,136900000.0
2005-02-18 08:50:00,0.6904,0.6904,0.69034,0.69039,92499997.0
2005-02-18 08:51:00,0.6904,0.69044,0.69038,0.69038,61700001.0
2005-02-18 08:52:00,0.69033,0.69044,0.69028,0.69044,134100000.0
2005-02-18 08:53:00,0.6904,0.69042,0.6904,0.6904,170399998.0
2005-02-18 08:54:00,0.69037,0.69047,0.6903,0.69047,189799999.0
2005-02-18 08:55:00,0.69049,0.69049,0.69036,0.69036,44000001.0
2005-02-18 08:56:00,0.69045,0.69052,0.69037,0.69052,192100005.0
2005-02-18 08:57:00,0.69053,0.69053,0.69047,0.69051,77399998.0
2005-02-18 08:58:00,0.69045,0.69046,0.69033,0.69046,126699999.0
2005-02-18 08:59:00,0.69044,0.69046,0.69032,0.69032,179999996.0
2005-02-18 09:00:00,0.69035,0.69055,0.69035,0.69055,75899999.0
2005-02-18 09:01:00,0.69047,0.69055,0.69043,0.69055,159899995.0
2005-02-18 09:02:00,0.69063,0.69066,0.69047,0.69053,150800000.0
2005-02-18 09:03:00,0.69059,0.69066,0.69048,0.69055,205899996.0
2005-02-18 09:04:00,0.69063,0.69063,0.69058,0.69058,120300001.0
2005-02-18 09:05:00,0.69057,0.69061,0.69047,0.69047,98600001.0
2005-02-18 09:06:00,0.69058,0.69058,0.69036,0.69052,138999997.0
2005-02-18 09:07:00,0.6905,0.6905,0.69036,0.6905,158100002.0
2005-02-18 09:08:00,0.69049,0.69054,0.69044,0.69048,130100000.0
2005-02-18 09:09:00,0.69062,0.69063,0.69062,0.69062,57700001.0
2005-02-18 09:10:00,0.69056,0.69056,0.69041,0.69051,47700000.0
2005-02-18 09:11:00,0.69037,0.69053,0.6903,0.69053,180800000.0
2005-02-18 09:12:00,0.69038,0.69053,0.69038,0.69053,182799997.0
2005-02-18 09:13:00,0.69043,0.69056,0.69038,0.69056,248199999.0
2005-02-18 09:14:00,0.6904,0.69061,0.69038,0.69061,230299999.0
2005-02-18 09:15:00,0.69045,0.69049,0.69023,0.69024,77400000.0
2005-02-18 09:16:00,0.69053,0.69053,0.69038,0.69052,171700000.0
2005-02-18 09:17:00,0.69041,0.69056,0.69037,0.69054,188400001.0
2005-02-18 09:18:00,0.69053,0.69053,0.69036,0.6904,84299997.0
2005-02-18 09:19:00,0.69041,0.69041,0.69036,0.69036,31300000.0
2005-02-18 09:20:00,0.69041,0.69044,0.69035,0.69035,103899999.0
2005-02-18 09:21:00,0.69048,0.69055,0.6904,0.69055,257899993.0
2005-02-18 09:22:00,0.6905,0.6905,0.69034,0.69042,161199995.0
2005-02-18 09:23:00,0.69042,0.69049,0.69041,0.69049,134199998.0
2005-02-18 09:24:00,0.69047,0.69047,0.69033,0.69045,198799995.0
2005-02-18 09:25:00,0.69049,0.69059,0.69045,0.69059,105400002.0
2005-02-18 09:26:00,0.6905,0.69057,0.69046,0.69057,168600003.0
2005-02-18 09:27:00,0.69065,0.69065,0.69052,0.69052,139700002.0
2005-02-18 09:28:00,0.69049,0.69053,0.69043,0.6905,109399999.0
2005-02-18 09:29:00,0.6905,0.6905,0.69045,0.69045,34599999.0
2005-02-18 09:30:00,0.69047,0.69047,0.69038,0.69038,123499998.0
2005-02-18 09:31:00,0.69033,0.69034,0.69028,0.69034,102200000.0
2005-02-18 09:32:00,0.69027,0.69027,0.69019,0.69024,100600001.0
2005-02-18 09:33:00,0.6903,0.6903,0.6902,0.69022,143399997.0
2005-02-18 09:34:00,0.69024,0.69025,0.69016,0.69024,120999998.0
2005-02-18 09:35:00,0.69022,0.69025,0.69016,0.69022,196599997.0
2005-02-18 09:36:00,0.69024,0.69029,0.6902,0.69021,115500002.0
2005-02-18 09:37:00,0.69023,0.69026,0.69014,0.69024,214400003.0
2005-02-18 09:38:00,0.69029,0.69029,0.69017,0.69018,57400001.0
2005-02-18 09:39:00,0.69021,0.69029,0.69016,0.69021,201400000.0
2005-02-18 09:40:00,0.69019,0.69019,0.69001,0.69003,191400005.0
2005-02-18 09:41:00,0.69005,0.69009,0.6899,0.68993,242899999.0
2005-02-18 09:42:00,0.69,0.69,0.68983,0.68995,268299997.0
2005-02-18 09:43:00,0.68988,0.69,0.68983,0.69,173300003.0
2005-02-18 09:44:00,0.68989,0.68993,0.68989,0.68993,55399998.0
2005-02-18 09:45:00,0.68993,0.68995,0.68991,0.68995,69700001.0
2005-02-18 09:46:00,0.68999,0.68999,0.68995,0.68996,49599999.0
2005-02-18 09:47:00,0.68996,0.68996,0.68981,0.68981,95200001.0
2005-02-18 09:48:00,0.68978,0.68978,0.68945,0.68962,166200000.0
2005-02-18 09:49:00,0.68974,0.68974,0.68958,0.68969,187499999.0
2005-02-18 09:50:00,0.68974,0.68974,0.68968,0.68969,139599998.0
2005-02-18 09:51:00,0.68973,0.68974,0.68964,0.68966,91200002.0
2005-02-18 09:52:00,0.68975,0.68975,0.6896,0.6896,114299999.0
2005-02-18 09:53:00,0.68955,0.68958,0.68948,0.68951,117800003.0
2005-02-18 09:54:00,0.68946,0.68956,0.68946,0.68954,113200000.0
2005-02-18 09:55:00,0.68953,0.68953,0.68937,0.68939,96700001.0
2005-02-18 09:56:00,0.68938,0.68938,0.68925,0.68931,101999998.0
2005-02-18 09:57:00,0.6893,0.68933,0.68925,0.68933,212599999.0
2005-02-18 09:58:00,0.68941,0.68944,0.68938,0.68938,94200002.0
2005-02-18 09:59:00,0.6894,0.68944,0.68939,0.6894,188100004.0
2005-02-18 10:00:00,0.68944,0.68945,0.68939,0.68942,92300000.0
2005-02-18 10:01:00,0.68938,0.6894,0.6893,0.68937,263299999.0
2005-02-18 10:02:00,0.6893,0.6893,0.68922,0.6893,148099999.0
2005-02-18 10:03:00,0.6893,0.68931,0.68918,0.68918,275700008.0
2005-02-18 10:04:00,0.68936,0.68937,0.68928,0.68932,88600000.0
2005-02-18 10:05:00,0.68938,0.68938,0.68931,0.68935,117299999.0
2005-02-18 10:06:00,0.68927,0.68942,0.68927,0.6894,296300000.0
2005-02-18 10:07:00,0.68934,0.6894,0.6893,0.68937,191699999.0
2005-02-18 10:08:00,0.68931,0.68935,0.68925,0.68925,127299997.0
2005-02-18 10:09:00,0.6892,0.68925,0.6892,0.68923,196699996.0
2005-02-18 10:10:00,0.68918,0.68918,0.68902,0.68902,63699999.0
2005-02-18 10:11:00,0.68903,0.68904,0.68876,0.68882,271499998.0
2005-02-18 10:12:00,0.68881,0.68886,0.68864,0.68876,197700002.0
2005-02-18 10:13:00,0.68892,0.68893,0.68889,0.68892,140699999.0
2005-02-18 10:14:00,0.68889,0.68889,0.68881,0.68881,58199999.0
2005-02-18 10:15:00,0.68884,0.6889,0.68882,0.68882,216599994.0
2005-02-18 10:16:00,0.68893,0.68901,0.68888,0.68895,251399996.0
2005-02-18 10:17:00,0.68898,0.68903,0.68893,0.68893,167800001.0
2005-02-18 10:18:00,0.68898,0.68904,0.68898,0.68904,127800000.0
2005-02-18 10:19:00,0.68909,0.68913,0.68902,0.68913,194300000.0
2005-02-18 10:20:00,0.68916,0.68918,0.68913,0.68915,136200002.0
2005-02-18 10:21:00,0.68912,0.68912,0.68904,0.68907,102100000.0
2005-02-18 10:22:00,0.68908,0.68914,0.68908,0.68911,230699999.0
2005-02-18 10:23:00,0.68913,0.68913,0.68903,0.68904,99000000.0
2005-02-18 10:24:00,0.68905,0.68905,0.68897,0.68898,118400003.0
2005-02-18 10:25:00,0.68898,0.68898,0.6889,0.68898,177600001.0
2005-02-18 10:26:00,0.68895,0.68899,0.6889,0.68898,97799997.0
2005-02-18 10:27:00,0.68899,0.68899,0.68889,0.68898,60800002.0
2005-02-18 10:28:00,0.68897,0.68903,0.68893,0.68903,180299998.0
2005-02-18 10:29:00,0.68898,0.68902,0.68895,0.68897,233999999.0
2005-02-18 10:30:00,0.68899,0.68904,0.68896,0.68898,97499999.0
2005-02-18 10:31:00,0.68897,0.68903,0.68897,0.68901,153400002.0
2005-02-18 10:32:00,0.68903,0.68906,0.68898,0.68905,114500000.0
2005-02-18 10:33:00,0.68902,0.68903,0.68894,0.68903,97800003.0
2005-02-18 10:34:00,0.68903,0.68903,0.68894,0.68894,115700000.0
2005-02-18 10:35:00,0.68897,0.68899,0.68886,0.68899,76600001.0
2005-02-18 10:36:00,0.689,0.68903,0.68893,0.68903,106300000.0
2005-02-18 10:37:00,0.689,0.68905,0.68898,0.68905,131900001.0
2005-02-18 10:38:00,0.68904,0.68905,0.68895,0.689,146800000.0
2005-02-18 10:39:00,0.68901,0.68904,0.68901,0.68902,66900000.0
2005-02-18 10:40:00,0.68912,0.68912,0.68904,0.68904,85300001.0
2005-02-18 10:41:00,0.68916,0.68918,0.68909,0.68915,180800001.0
2005-02-18 10:42:00,0.68919,0.68919,0.6891,0.6891,170800003.0
2005-02-18 10:43:00,0.68912,0.68912,0.68901,0.68905,103300002.0
2005-02-18 10:44:00,0.68903,0.68907,0.68903,0.68906,103600002.0
2005-02-18 10:45:00,0.68917,0.6892,0.68911,0.68918,299699995.0
2005-02-18 10:46:00,0.6891,0.68917,0.6891,0.68915,116599999.0
2005-02-18 10:47:00,0.68916,0.68916,0.6891,0.68915,321900001.0
2005-02-18 10:48:00,0.68922,0.68922,0.68914,0.68917,69499999.0
2005-02-18 10:49:00,0.68916,0.6892,0.68912,0.68918,141199999.0
2005-02-18 10:50:00,0.68919,0.68919,0.6891,0.6891,127999998.0
2005-02-18 10:51:00,0.68915,0.68918,0.68912,0.68913,154999999.0
2005-02-18 10:52:00,0.68913,0.68917,0.68912,0.68912,96299998.0
2005-02-18 10:53:00,0.68913,0.68921,0.68913,0.68917,92700000.0
2005-02-18 10:54:00,0.68917,0.68917,0.68901,0.68901,131300003.0
2005-02-18 10:55:00,0.68907,0.68915,0.68898,0.68914,182499997.0
2005-02-18 10:56:00,0.68916,0.68919,0.68909,0.68915,244200001.0
2005-02-18 10:57:00,0.6891,0.68917,0.68907,0.68907,186399997.0
2005-02-18 10:58:00,0.68908,0.6891,0.68905,0.68909,14400000.0
2005-02-18 10:59:00,0.68918,0.68922,0.68913,0.68917,188200002.0
2005-02-18 11:00:00,0.68926,0.68927,0.68916,0.6892,133200000.0
2005-02-18 11:01:00,0.68926,0.68926,0.68923,0.68923,94300000.0
2005-02-18 11:02:00,0.68923,0.68923,0.6892,0.6892,12000000.0
2005-02-18 11:03:00,0.68922,0.68922,0.68915,0.68915,63800001.0
2005-02-18 11:04:00,0.68915,0.68915,0.68902,0.68908,194800000.0
2005-02-18 11:05:00,0.68904,0.68911,0.68904,0.68911,136399999.0
2005-02-18 11:06:00,0.68913,0.68913,0.68905,0.68907,159500002.0
2005-02-18 11:07:00,0.68901,0.6891,0.68901,0.68904,146800000.0
2005-02-18 11:08:00,0.68898,0.68911,0.68898,0.68905,230600003.0
2005-02-18 11:09:00,0.68906,0.68911,0.689,0.68905,221299999.0
2005-02-18 11:10:00,0.68912,0.68916,0.68906,0.68915,178200001.0
2005-02-18 11:11:00,0.68919,0.68919,0.68912,0.68912,108199998.0
2005-02-18 11:12:00,0.68917,0.6892,0.68914,0.68917,112899997.0
2005-02-18 11:13:00,0.68915,0.68918,0.68907,0.68907,182900000.0
2005-02-18 11:14:00,0.6891,0.68911,0.68902,0.68907,198799998.0
2005-02-18 11:15:00,0.68911,0.68911,0.68904,0.68905,150099996.0
2005-02-18 11:16:00,0.68913,0.68915,0.68905,0.68915,167900000.0
2005-02-18 11:17:00,0.68923,0.68923,0.68914,0.68914,141200000.0
2005-02-18 11:18:00,0.68917,0.6892,0.68916,0.6892,33500000.0
2005-02-18 11:19:00,0.68918,0.6892,0.6891,0.6892,168500000.0
2005-02-18 11:20:00,0.68919,0.68919,0.6891,0.6891,177399996.0
2005-02-18 11:21:00,0.68923,0.68923,0.68914,0.68915,59900000.0
2005-02-18 11:22:00,0.68921,0.68922,0.68916,0.68917,113199999.0
2005-02-18 11:23:00,0.68922,0.68922,0.68916,0.6892,252200001.0
2005-02-18 11:24:00,0.68922,0.68925,0.68915,0.68917,63099999.0
2005-02-18 11:25:00,0.68913,0.68916,0.68913,0.68914,120100000.0
2005-02-18 11:26:00,0.68915,0.68915,0.6891,0.6891,121499999.0
2005-02-18 11:27:00,0.68911,0.68911,0.68905,0.68905,84100001.0
2005-02-18 11:28:00,0.68906,0.68906,0.68876,0.68876,269599999.0
2005-02-18 11:29:00,0.68901,0.68902,0.68887,0.68902,165800001.0
2005-02-18 11:30:00,0.68912,0.68921,0.68885,0.6889,207299999.0
2005-02-18 11:31:00,0.68902,0.68916,0.68891,0.68894,221400004.0
2005-02-18 11:32:00,0.68898,0.6891,0.68886,0.68908,131200002.0
2005-02-18 11:33:00,0.6891,0.68915,0.68905,0.68908,133900000.0
2005-02-18 11:34:00,0.68906,0.68906,0.68893,0.68897,206300002.0
2005-02-18 11:35:00,0.689,0.68905,0.68896,0.68899,232399999.0
2005-02-18 11:36:00,0.68898,0.68903,0.68878,0.68878,238800004.0
2005-02-18 11:37:00,0.68879,0.68879,0.68872,0.68875,211400004.0
2005-02-18 11:38:00,0.6886,0.6886,0.68846,0.68851,197299999.0
2005-02-18 11:39:00,0.68855,0.68855,0.68846,0.6885,139000001.0
2005-02-18 11:40:00,0.68845,0.68845,0.6883,0.68835,84699999.0
2005-02-18 11:41:00,0.68833,0.68836,0.68826,0.68836,88900003.0
2005-02-18 11:42:00,0.68837,0.68852,0.68837,0.68852,42400001.0
2005-02-18 11:43:00,0.68853,0.68853,0.68844,0.68844,101200000.0
2005-02-18 11:44:00,0.68837,0.6885,0.68837,0.68845,130499997.0
2005-02-18 11:45:00,0.68837,0.68851,0.68837,0.68846,102099999.0
2005-02-18 11:46:00,0.68846,0.68854,0.68841,0.68841,160500000.0
2005-02-18 11:47:00,0.68839,0.68842,0.68831,0.6884,169100002.0
2005-02-18 11:48:00,0.68836,0.68846,0.68835,0.68846,86700002.0
2005-02-18 11:49:00,0.68845,0.68848,0.68835,0.68848,106900000.0
2005-02-18 11:50:00,0.68842,0.68855,0.68842,0.68847,122599999.0
2005-02-18 11:51:00,0.68848,0.68848,0.68835,0.68835,98399998.0
2005-02-18 11:52:00,0.68834,0.68843,0.68834,0.68843,56600001.0
2005-02-18 11:53:00,0.68834,0.68841,0.68834,0.68839,204200005.0
2005-02-18 11:54:00,0.68842,0.68846,0.6884,0.6884,110300001.0
2005-02-18 11:55:00,0.68849,0.68858,0.68845,0.68846,208199998.0
2005-02-18 11:56:00,0.68844,0.68856,0.68844,0.68855,224000002.0
2005-02-18 11:57:00,0.6886,0.6886,0.68852,0.68853,125099997.0
2005-02-18 11:58:00,0.68863,0.68869,0.68854,0.68855,118600000.0
2005-02-18 11:59:00,0.68859,0.68866,0.68854,0.68866,89500003.0
2005-02-18 12:00:00,0.68864,0.6887,0.68857,0.68857,277300002.0
2005-02-18 12:01:00,0.68864,0.68864,0.68844,0.68845,99800001.0
2005-02-18 12:02:00,0.68861,0.68861,0.68845,0.68847,204900002.0
2005-02-18 12:03:00,0.68854,0.68854,0.68844,0.68844,108099999.0
2005-02-18 12:04:00,0.68849,0.68849,0.68842,0.68842,47300000.0
2005-02-18 12:05:00,0.68846,0.68854,0.68845,0.68853,170699999.0
2005-02-18 12:06:00,0.68858,0.68864,0.68856,0.68856,184099999.0
2005-02-18 12:07:00,0.68863,0.68863,0.68851,0.68851,151300000.0
2005-02-18 12:08:00,0.68854,0.68859,0.68848,0.68859,84700000.0
2005-02-18 12:09:00,0.68859,0.68866,0.68854,0.68857,223999998.0
2005-02-18 12:10:00,0.68857,0.68866,0.68857,0.68865,142199997.0
2005-02-18 12:11:00,0.68868,0.6887,0.68865,0.6887,141300000.0
2005-02-18 12:12:00,0.68863,0.68863,0.68857,0.6886,128399999.0
2005-02-18 12:13:00,0.68863,0.68868,0.68855,0.6886,297000001.0
2005-02-18 12:14:00,0.68867,0.68867,0.68859,0.6886,90200001.0
2005-02-18 12:15:00,0.68857,0.68862,0.68854,0.68862,128300003.0
2005-02-18 12:16:00,0.68861,0.68866,0.68857,0.6886,155600002.0
2005-02-18 12:17:00,0.68863,0.68863,0.68854,0.68857,177700001.0
2005-02-18 12:18:00,0.68862,0.68863,0.68854,0.68854,84300001.0
2005-02-18 12:19:00,0.68857,0.68863,0.68856,0.68857,205399994.0
2005-02-18 12:20:00,0.68862,0.68863,0.68855,0.68855,64700001.0
2005-02-18 12:21:00,0.68855,0.68865,0.68855,0.68857,160500000.0
2005-02-18 12:22:00,0.68858,0.68862,0.68855,0.6886,92699998.0
2005-02-18 12:23:00,0.68862,0.68866,0.68855,0.68866,131400001.0
2005-02-18 12:24:00,0.6887,0.68876,0.68866,0.68866,227800002.0
2005-02-18 12:25:00,0.68872,0.6888,0.68871,0.68876,203000001.0
2005-02-18 12:26:00,0.68876,0.6888,0.68876,0.68878,58899998.0
2005-02-18 12:27:00,0.68883,0.68885,0.6888,0.68882,249000002.0
2005-02-18 12:28:00,0.68878,0.68879,0.68873,0.68873,168899999.0
2005-02-18 12:29:00,0.68882,0.68888,0.68876,0.68887,152100004.0
2005-02-18 12:30:00,0.68887,0.68888,0.68882,0.68882,77800000.0
2005-02-18 12:31:00,0.68883,0.68895,0.68883,0.68887,182700001.0
2005-02-18 12:32:00,0.68893,0.68898,0.6889,0.6889,185400005.0
2005-02-18 12:33:00,0.68888,0.68888,0.68887,0.68887,14400000.0
2005-02-18 12:34:00,0.68884,0.68884,0.68883,0.68883,24600001.0
2005-02-18 12:35:00,0.68886,0.68893,0.68878,0.68888,192600003.0
2005-02-18 12:36:00,0.68881,0.68881,0.68879,0.68879,41500001.0
2005-02-18 12:37:00,0.68882,0.68887,0.68879,0.68879,174599999.0
2005-02-18 12:38:00,0.68878,0.68889,0.68874,0.68875,167300004.0
2005-02-18 12:39:00,0.6888,0.68882,0.68875,0.6888,100799999.0
2005-02-18 12:40:00,0.68872,0.68875,0.6887,0.68873,146200002.0
2005-02-18 12:41:00,0.68874,0.68877,0.6887,0.68875,161700003.0
2005-02-18 12:42:00,0.68867,0.68875,0.68864,0.68868,144400000.0
2005-02-18 12:43:00,0.68865,0.68871,0.68865,0.6887,248100001.0
2005-02-18 12:44:00,0.68869,0.68872,0.68865,0.68872,170600000.0
2005-02-18 12:45:00,0.68869,0.68877,0.68869,0.68872,183200003.0
2005-02-18 12:46:00,0.68866,0.68882,0.68862,0.68879,131600000.0
2005-02-18 12:47:00,0.68855,0.68868,0.68853,0.68863,119700003.0
2005-02-18 12:48:00,0.68868,0.68876,0.68867,0.68872,113399999.0
2005-02-18 12:49:00,0.6887,0.68876,0.68866,0.68868,233299997.0
2005-02-18 12:50:00,0.6887,0.68886,0.6887,0.68875,209099999.0
2005-02-18 12:51:00,0.68887,0.68898,0.68882,0.68882,172599996.0
2005-02-18 12:52:00,0.68883,0.68883,0.68877,0.68877,11100000.0
2005-02-18 12:53:00,0.68888,0.68888,0.68878,0.6888,121699998.0
2005-02-18 12:54:00,0.68883,0.68883,0.6887,0.68875,175100001.0
2005-02-18 12:55:00,0.68877,0.6889,0.68877,0.68879,185799999.0
2005-02-18 12:56:00,0.68883,0.68885,0.68877,0.68878,257499999.0
2005-02-18 12:57:00,0.68885,0.68885,0.68874,0.68877,191300003.0
2005-02-18 12:58:00,0.68883,0.68883,0.68867,0.68867,117300001.0
2005-02-18 12:59:00,0.68866,0.68875,0.68864,0.68873,240099999.0
2005-02-18 13:00:00,0.6887,0.68872,0.6886,0.6886,127000000.0
2005-02-18 13:01:00,0.68864,0.68879,0.68864,0.6887,260600004.0
2005-02-18 13:02:00,0.68876,0.68886,0.68876,0.68876,121699997.0
2005-02-18 13:03:00,0.68863,0.68871,0.68863,0.68868,145100000.0
2005-02-18 13:04:00,0.68865,0.68873,0.68864,0.68866,133600002.0
2005-02-18 13:05:00,0.68869,0.68874,0.68861,0.68865,123299999.0
2005-02-18 13:06:00,0.68869,0.68874,0.68862,0.68874,243300005.0
2005-02-18 13:07:00,0.68867,0.68876,0.68854,0.68854,157599999.0
2005-02-18 13:08:00,0.68859,0.68865,0.68853,0.68853,99099999.0
2005-02-18 13:09:00,0.68863,0.68863,0.68847,0.68853,122100002.0
2005-02-18 13:10:00,0.68846,0.68859,0.68846,0.68854,163600001.0
2005-02-18 13:11:00,0.6886,0.68861,0.68848,0.68848,126899999.0
2005-02-18 13:12:00,0.68854,0.68868,0.6885,0.68865,133700000.0
2005-02-18 13:13:00,0.68864,0.68867,0.68855,0.68855,18700000.0
2005-02-18 13:14:00,0.68867,0.68876,0.68866,0.68872,102999999.0
2005-02-18 13:15:00,0.68867,0.68877,0.68861,0.68871,177300002.0
2005-02-18 13:16:00,0.68869,0.68878,0.68869,0.68873,127400001.0
2005-02-18 13:17:00,0.68872,0.68878,0.68865,0.68871,214700002.0
2005-02-18 13:18:00,0.68867,0.68875,0.68867,0.6887,141300001.0
2005-02-18 13:19:00,0.68863,0.68864,0.68863,0.68864,48900002.0
2005-02-18 13:20:00,0.68861,0.68882,0.68861,0.68873,171299998.0
2005-02-18 13:21:00,0.68881,0.68881,0.68878,0.68878,59900001.0
2005-02-18 13:22:00,0.68874,0.68875,0.68866,0.68875,69400000.0
2005-02-18 13:23:00,0.68865,0.68873,0.68865,0.68873,99800002.0
2005-02-18 13:24:00,0.68869,0.68875,0.68865,0.68865,208199996.0
2005-02-18 13:25:00,0.68865,0.68873,0.68858,0.68858,159200002.0
2005-02-18 13:26:00,0.68858,0.68865,0.68852,0.68855,57099999.0
2005-02-18 13:27:00,0.68863,0.68868,0.68853,0.68857,161799996.0
2005-02-18 13:28:00,0.68861,0.68861,0.68854,0.68856,44700001.0
2005-02-18 13:29:00,0.68865,0.68868,0.68859,0.68865,268899997.0
2005-02-18 13:30:00,0.68867,0.68869,0.68864,0.68867,175600001.0
2005-02-18 13:31:00,0.68858,0.68863,0.68843,0.68858,119999997.0
2005-02-18 13:32:00,0.6886,0.6886,0.68848,0.68848,54200000.0
2005-02-18 13:33:00,0.6885,0.6885,0.68846,0.68846,39100001.0
2005-02-18 13:34:00,0.68852,0.68852,0.68848,0.68848,104500002.0
2005-02-18 13:35:00,0.68847,0.68855,0.68847,0.6885,137400003.0
2005-02-18 13:36:00,0.68866,0.68867,0.68857,0.68866,113000000.0
2005-02-18 13:37:00,0.68869,0.68878,0.68868,0.68875,75800002.0
2005-02-18 13:38:00,0.68869,0.68875,0.68867,0.68867,140299997.0
2005-02-18 13:39:00,0.6886,0.68863,0.68855,0.68857,163399999.0
2005-02-18 13:40:00,0.68866,0.68866,0.68859,0.68862,201700001.0
2005-02-18 13:41:00,0.68854,0.68861,0.68849,0.6885,102200002.0
2005-02-18 13:42:00,0.6885,0.6885,0.68845,0.68847,158800002.0
2005-02-18 13:43:00,0.68845,0.68853,0.68845,0.68847,239099996.0
2005-02-18 13:44:00,0.68854,0.68863,0.68854,0.68855,123899999.0
2005-02-18 13:45:00,0.68865,0.68874,0.68859,0.68859,123499997.0
2005-02-18 13:46:00,0.68861,0.68867,0.68858,0.68859,182799999.0
2005-02-18 13:47:00,0.68864,0.68864,0.68856,0.68857,296400001.0
2005-02-18 13:48:00,0.68861,0.68861,0.68849,0.68855,110999997.0
2005-02-18 13:49:00,0.6887,0.68877,0.68862,0.68877,208299999.0
2005-02-18 13:50:00,0.68874,0.68895,0.68874,0.68881,310399998.0
2005-02-18 13:51:00,0.68882,0.68891,0.68878,0.68878,168200004.0
2005-02-18 13:52:00,0.68873,0.68877,0.68871,0.68871,122300001.0
2005-02-18 13:53:00,0.68871,0.68874,0.68863,0.68867,216299995.0
2005-02-18 13:54:00,0.68866,0.68866,0.68852,0.68856,116300001.0
2005-02-18 13:55:00,0.6886,0.68869,0.6886,0.68861,160500001.0
2005-02-18 13:56:00,0.68858,0.68858,0.68841,0.68845,184899997.0
2005-02-18 13:57:00,0.68838,0.68847,0.68833,0.68833,149199996.0
2005-02-18 13:58:00,0.68839,0.68842,0.68837,0.68837,74300001.0
2005-02-18 13:59:00,0.68839,0.68841,0.68835,0.68839,69399999.0
2005-02-18 14:00:00,0.6884,0.68852,0.68838,0.6884,183600000.0
2005-02-18 14:01:00,0.6884,0.68841,0.68833,0.68833,74900000.0
2005-02-18 14:02:00,0.68835,0.68845,0.68835,0.68845,82100001.0
2005-02-18 14:03:00,0.68853,0.68857,0.68843,0.68846,286200002.0
2005-02-18 14:04:00,0.68841,0.68841,0.68828,0.68834,213400006.0
2005-02-18 14:05:00,0.68831,0.68835,0.68828,0.68828,169899995.0
2005-02-18 14:06:00,0.68835,0.68835,0.68826,0.68826,134100000.0
2005-02-18 14:07:00,0.68824,0.68827,0.68813,0.6882,315799999.0
2005-02-18 14:08:00,0.68833,0.68833,0.68822,0.68825,168900000.0
2005-02-18 14:09:00,0.68807,0.68823,0.68806,0.68819,126600001.0
2005-02-18 14:10:00,0.68822,0.68823,0.68803,0.68813,131599999.0
2005-02-18 14:11:00,0.68811,0.68814,0.68807,0.68813,155099998.0
2005-02-18 14:12:00,0.68809,0.68815,0.68805,0.68813,188000001.0
2005-02-18 14:13:00,0.68817,0.68817,0.68806,0.68814,51900000.0
2005-02-18 14:14:00,0.68814,0.68815,0.68813,0.68815,100899999.0
2005-02-18 14:15:00,0.68816,0.6882,0.68814,0.6882,208999999.0
2005-02-18 14:16:00,0.68819,0.68824,0.68816,0.68818,286900005.0
2005-02-18 14:17:00,0.68824,0.68826,0.68819,0.68826,167499999.0
2005-02-18 14:18:00,0.68823,0.6883,0.68821,0.6883,130600003.0
2005-02-18 14:19:00,0.6882,0.68822,0.6882,0.68822,6800000.0
2005-02-18 14:20:00,0.68822,0.68825,0.68812,0.68817,230899997.0
2005-02-18 14:21:00,0.68818,0.68826,0.68818,0.68825,87800000.0
2005-02-18 14:22:00,0.68823,0.68825,0.68818,0.68822,96499997.0
2005-02-18 14:23:00,0.68834,0.68834,0.68825,0.68827,142099997.0
2005-02-18 14:24:00,0.68827,0.68834,0.68827,0.68829,127899997.0
2005-02-18 14:25:00,0.68831,0.68834,0.68828,0.68828,68500000.0
2005-02-18 14:26:00,0.68828,0.68832,0.68828,0.68831,100600001.0
2005-02-18 14:27:00,0.68834,0.68838,0.6883,0.68833,246400003.0
2005-02-18 14:28:00,0.68837,0.68842,0.68837,0.68837,190699999.0
2005-02-18 14:29:00,0.6884,0.6885,0.6884,0.68847,132000003.0
2005-02-18 14:30:00,0.68842,0.68852,0.68842,0.68845,137999999.0
2005-02-18 14:31:00,0.68845,0.68853,0.68845,0.68848,149400002.0
2005-02-18 14:32:00,0.68849,0.68849,0.68846,0.68846,88700001.0
2005-02-18 14:33:00,0.68837,0.68843,0.68835,0.68835,133900002.0
2005-02-18 14:34:00,0.68838,0.68839,0.68833,0.68837,63500002.0
2005-02-18 14:35:00,0.68838,0.68841,0.68838,0.68841,75599999.0
2005-02-18 14:36:00,0.68841,0.68841,0.68836,0.68836,87700001.0
2005-02-18 14:37:00,0.68839,0.68846,0.68835,0.68843,142099997.0
2005-02-18 14:38:00,0.68855,0.68858,0.68846,0.68846,181300000.0
2005-02-18 14:39:00,0.68847,0.68854,0.68846,0.68847,250600000.0
2005-02-18 14:40:00,0.68848,0.68853,0.68846,0.68852,88500000.0
2005-02-18 14:41:00,0.68855,0.68855,0.68852,0.68853,145400003.0
2005-02-18 14:42:00,0.68847,0.68847,0.68841,0.68841,26300000.0
2005-02-18 14:43:00,0.68839,0.68843,0.68834,0.68843,57200001.0
2005-02-18 14:44:00,0.68843,0.68843,0.68838,0.68842,131300002.0
2005-02-18 14:45:00,0.68842,0.68842,0.68835,0.68835,79399999.0
2005-02-18 14:46:00,0.6884,0.68843,0.6884,0.68841,147800002.0
2005-02-18 14:47:00,0.68836,0.68838,0.68836,0.68838,87100003.0
2005-02-18 14:48:00,0.6884,0.68848,0.6884,0.68844,189300000.0
2005-02-18 14:49:00,0.68852,0.68853,0.68847,0.68847,175600003.0
2005-02-18 14:50:00,0.68846,0.68853,0.68846,0.68849,171599999.0
2005-02-18 14:51:00,0.68845,0.68852,0.68845,0.68847,120499997.0
2005-02-18 14:52:00,0.68842,0.68845,0.68842,0.68845,91600001.0
2005-02-18 14:53:00,0.68838,0.68842,0.68837,0.6884,162300005.0
2005-02-18 14:54:00,0.68842,0.6885,0.68842,0.68848,103099998.0
2005-02-18 14:55:00,0.68853,0.68853,0.68841,0.68848,110900002.0
2005-02-18 14:56:00,0.68853,0.68853,0.6884,0.6884,191800001.0
2005-02-18 14:57:00,0.68843,0.68855,0.68843,0.68852,196699995.0
2005-02-18 14:58:00,0.68859,0.68863,0.68855,0.6886,171299996.0
2005-02-18 14:59:00,0.68858,0.68872,0.68858,0.68872,187500002.0
2005-02-18 15:00:00,0.68874,0.68874,0.68865,0.68871,62400000.0
2005-02-18 15:01:00,0.68879,0.68892,0.68875,0.68892,124099997.0
2005-02-18 15:02:00,0.68893,0.68893,0.68883,0.68883,88100002.0
2005-02-18 15:03:00,0.68885,0.68887,0.6888,0.6888,169500000.0
2005-02-18 15:04:00,0.68882,0.6889,0.68882,0.68885,101399999.0
2005-02-18 15:05:00,0.68893,0.68893,0.68887,0.68887,51000001.0
2005-02-18 15:06:00,0.68889,0.68899,0.68889,0.68895,216199998.0
2005-02-18 15:07:00,0.68905,0.68905,0.68897,0.68903,104000002.0
2005-02-18 15:08:00,0.68907,0.68916,0.68905,0.6891,177100002.0
2005-02-18 15:09:00,0.68919,0.68919,0.68905,0.68905,193000004.0
2005-02-18 15:10:00,0.6891,0.6891,0.68906,0.68907,116699997.0
2005-02-18 15:11:00,0.68913,0.68913,0.68906,0.6891,123800000.0
2005-02-18 15:12:00,0.68908,0.68908,0.68898,0.68904,57600002.0
2005-02-18 15:13:00,0.68902,0.68902,0.68892,0.68892,125000004.0
2005-02-18 15:14:00,0.68895,0.68895,0.68884,0.68884,88400001.0
2005-02-18 15:15:00,0.68888,0.68892,0.68887,0.68887,87800002.0
2005-02-18 15:16:00,0.68896,0.68902,0.6889,0.68899,173300000.0
2005-02-18 15:17:00,0.689,0.68903,0.68896,0.68903,180200000.0
2005-02-18 15:18:00,0.68898,0.68909,0.68898,0.68907,102899999.0
2005-02-18 15:19:00,0.68908,0.68917,0.68908,0.68912,139200001.0
2005-02-18 15:20:00,0.68913,0.68913,0.68903,0.68903,97400000.0
2005-02-18 15:21:00,0.68901,0.68903,0.68899,0.68903,110999999.0
2005-02-18 15:22:00,0.68899,0.68902,0.68898,0.68898,126199999.0
2005-02-18 15:23:00,0.68893,0.68902,0.68893,0.68895,63900000.0
2005-02-18 15:24:00,0.689,0.68906,0.68897,0.68897,160599999.0
2005-02-18 15:25:00,0.68893,0.68901,0.68884,0.68884,84700001.0
2005-02-18 15:26:00,0.6889,0.68895,0.68885,0.6889,90000001.0
2005-02-18 15:27:00,0.68891,0.68891,0.6888,0.6888,118700000.0
2005-02-18 15:28:00,0.68884,0.68888,0.6888,0.68888,97900003.0
2005-02-18 15:29:00,0.68895,0.68895,0.68885,0.68887,140299997.0
2005-02-18 15:30:00,0.6888,0.6888,0.68828,0.68828,57500000.0
2005-02-18 15:31:00,0.68828,0.6883,0.6882,0.6882,106799999.0
2005-02-18 15:32:00,0.68828,0.6883,0.68816,0.68824,110399997.0
2005-02-18 15:33:00,0.68842,0.68848,0.68836,0.68842,235800000.0
2005-02-18 15:34:00,0.68859,0.6886,0.68842,0.68843,183300002.0
2005-02-18 15:35:00,0.68864,0.68874,0.68854,0.68862,129799998.0
2005-02-18 15:36:00,0.68869,0.68872,0.68858,0.68858,233500001.0
2005-02-18 15:37:00,0.68848,0.6887,0.68848,0.68851,213700001.0
2005-02-18 15:38:00,0.68857,0.68862,0.68851,0.6886,270700002.0
2005-02-18 15:39:00,0.68872,0.68884,0.6887,0.68884,141400004.0
2005-02-18 15:40:00,0.68896,0.68904,0.68888,0.68888,158899999.0
2005-02-18 15:41:00,0.68882,0.68887,0.68877,0.68877,160699999.0
2005-02-18 15:42:00,0.68883,0.68883,0.68867,0.68869,185799999.0
2005-02-18 15:43:00,0.68869,0.68881,0.68869,0.68874,133199998.0
2005-02-18 15:44:00,0.68885,0.68887,0.6888,0.68885,147799999.0
2005-02-18 15:45:00,0.68883,0.68891,0.68882,0.68885,214500000.0
2005-02-18 15:46:00,0.68885,0.68885,0.68869,0.68869,131400001.0
2005-02-18 15:47:00,0.6888,0.6888,0.68871,0.68871,264099997.0
2005-02-18 15:48:00,0.68882,0.68888,0.68876,0.68876,79100002.0
2005-02-18 15:49:00,0.68875,0.68877,0.68858,0.68858,183400004.0
2005-02-18 15:50:00,0.68867,0.68867,0.68855,0.68857,208800003.0
2005-02-18 15:51:00,0.68866,0.68873,0.6886,0.68873,190999996.0
2005-02-18 15:52:00,0.68865,0.68885,0.68865,0.68873,201499996.0
2005-02-18 15:53:00,0.68883,0.68894,0.68877,0.68888,153500005.0
2005-02-18 15:54:00,0.68897,0.68901,0.68886,0.68886,106799996.0
2005-02-18 15:55:00,0.68895,0.68914,0.68895,0.68914,133800000.0
2005-02-18 15:56:00,0.6891,0.6891,0.68898,0.68906,100099998.0
2005-02-18 15:57:00,0.68908,0.68914,0.68902,0.68905,126099999.0
2005-02-18 15:58:00,0.68908,0.68913,0.68908,0.68912,55800000.0
2005-02-18 15:59:00,0.6891,0.68925,0.6891,0.68915,167199995.0
2005-02-18 16:00:00,0.6892,0.68929,0.68912,0.68929,159199998.0
2005-02-18 16:01:00,0.68921,0.68921,0.68917,0.68917,14400000.0
2005-02-18 16:02:00,0.68921,0.68924,0.68907,0.68914,302200001.0
2005-02-18 16:03:00,0.6892,0.68923,0.68912,0.68912,201700004.0
2005-02-18 16:04:00,0.68919,0.68925,0.68912,0.68918,216999997.0
2005-02-18 16:05:00,0.68926,0.68932,0.68919,0.68921,109799999.0
2005-02-18 16:06:00,0.6893,0.6894,0.6893,0.68939,125599999.0
2005-02-18 16:07:00,0.6894,0.6894,0.68933,0.68938,201300001.0
2005-02-18 16:08:00,0.68941,0.68947,0.68938,0.68942,215200000.0
2005-02-18 16:09:00,0.68944,0.68944,0.68936,0.68941,89700002.0
2005-02-18 16:10:00,0.68942,0.68942,0.68935,0.68936,79700001.0
2005-02-18 16:11:00,0.68938,0.68938,0.6893,0.68934,54900000.0
2005-02-18 16:12:00,0.68929,0.68932,0.68928,0.68932,204300000.0
2005-02-18 16:13:00,0.68929,0.68932,0.68925,0.68932,73299999.0
2005-02-18 16:14:00,0.68928,0.6893,0.68924,0.6893,98099997.0
2005-02-18 16:15:00,0.68931,0.68937,0.6893,0.6893,62000001.0
2005-02-18 16:16:00,0.68935,0.6894,0.68931,0.68935,140700001.0
2005-02-18 16:17:00,0.68927,0.68932,0.68926,0.68932,101900000.0
2005-02-18 16:18:00,0.68938,0.68942,0.68935,0.6894,183500000.0
2005-02-18 16:19:00,0.68938,0.6894,0.68934,0.6894,208700001.0
2005-02-18 16:20:00,0.6893,0.68934,0.6893,0.68934,119500001.0
2005-02-18 16:21:00,0.68934,0.68943,0.6893,0.6893,123800002.0
2005-02-18 16:22:00,0.68936,0.68941,0.68935,0.68937,191000004.0
2005-02-18 16:23:00,0.68943,0.68943,0.68936,0.68939,122799996.0
2005-02-18 16:24:00,0.68944,0.68954,0.68941,0.68948,119200001.0
2005-02-18 16:25:00,0.68959,0.68965,0.68957,0.6896,115199999.0
2005-02-18 16:26:00,0.68957,0.68961,0.68954,0.68954,120500003.0
2005-02-18 16:27:00,0.6896,0.68963,0.6895,0.6895,211399999.0
2005-02-18 16:28:00,0.6896,0.68967,0.68955,0.68962,122000000.0
2005-02-18 16:29:00,0.68973,0.68973,0.68965,0.68967,55699999.0
2005-02-18 16:30:00,0.68964,0.68973,0.68964,0.68972,121800000.0
2005-02-18 16:31:00,0.68969,0.68969,0.68965,0.68965,7700000.0
2005-02-18 16:32:00,0.6897,0.68972,0.68965,0.68972,204500001.0
2005-02-18 16:33:00,0.68978,0.68978,0.68977,0.68977,43800001.0
2005-02-18 16:34:00,0.68975,0.68975,0.6895,0.6895,94899999.0
2005-02-18 16:35:00,0.68961,0.68962,0.6895,0.6895,107100000.0
2005-02-18 16:36:00,0.68946,0.68953,0.68945,0.68945,91999998.0
2005-02-18 16:37:00,0.68949,0.68953,0.6894,0.6894,126099997.0
2005-02-18 16:38:00,0.68939,0.68943,0.68934,0.68934,182799997.0
2005-02-18 16:39:00,0.68928,0.6894,0.68928,0.6894,93999999.0
2005-02-18 16:40:00,0.68941,0.68941,0.68937,0.68938,92699999.0
2005-02-18 16:41:00,0.68935,0.68943,0.68934,0.68943,217099998.0
2005-02-18 16:42:00,0.68941,0.68942,0.68937,0.68942,54599998.0
2005-02-18 16:43:00,0.68933,0.68933,0.68925,0.68926,122400000.0
2005-02-18 16:44:00,0.68923,0.68933,0.68921,0.68921,313699998.0
2005-02-18 16:45:00,0.68928,0.68937,0.68928,0.68928,167499999.0
2005-02-18 16:46:00,0.68932,0.68941,0.68932,0.68935,236300005.0
2005-02-18 16:47:00,0.68931,0.68931,0.68927,0.6893,152700000.0
2005-02-18 16:48:00,0.68928,0.68943,0.68928,0.68933,98300000.0
2005-02-18 16:49:00,0.68937,0.6895,0.68937,0.68937,65300000.0
2005-02-18 16:50:00,0.68939,0.68944,0.68931,0.68937,184900001.0
2005-02-18 16:51:00,0.6895,0.68956,0.68943,0.68952,146500001.0
2005-02-18 16:52:00,0.68954,0.68964,0.68951,0.68953,312699997.0
2005-02-18 16:53:00,0.68958,0.68989,0.68954,0.68989,134100000.0
2005-02-18 16:54:00,0.6899,0.68996,0.68987,0.6899,126099998.0
2005-02-18 16:55:00,0.68988,0.6899,0.6898,0.68986,197400003.0
2005-02-18 16:56:00,0.68988,0.68998,0.68982,0.68982,123000003.0
2005-02-18 16:57:00,0.68982,0.68982,0.68975,0.68978,107300000.0
2005-02-18 16:58:00,0.68974,0.68974,0.68963,0.68967,173899999.0
2005-02-18 16:59:00,0.68963,0.68966,0.68963,0.68964,124699998.0
2005-02-18 17:00:00,0.68959,0.68968,0.68955,0.68964,180800004.0
2005-02-18 17:01:00,0.68969,0.68975,0.68966,0.68971,149600000.0
2005-02-18 17:02:00,0.68965,0.68966,0.68951,0.68955,103299998.0
2005-02-18 17:03:00,0.68953,0.68955,0.68948,0.68949,91900001.0
2005-02-18 17:04:00,0.68958,0.68967,0.68958,0.68962,75700000.0
2005-02-18 17:05:00,0.68955,0.68963,0.68955,0.68963,167099999.0
2005-02-18 17:06:00,0.6896,0.68966,0.68959,0.68964,103700001.0
2005-02-18 17:07:00,0.68958,0.68963,0.68953,0.68956,185399998.0
2005-02-18 17:08:00,0.68959,0.68962,0.68957,0.68957,101699999.0
2005-02-18 17:09:00,0.68959,0.68962,0.68953,0.68961,185100001.0
2005-02-18 17:10:00,0.68963,0.68963,0.68943,0.68948,135100000.0
2005-02-18 17:11:00,0.68946,0.68946,0.6892,0.6892,142899997.0
2005-02-18 17:12:00,0.68922,0.68928,0.68922,0.68928,17700000.0
2005-02-18 17:13:00,0.68933,0.68941,0.68927,0.6893,165700003.0
2005-02-18 17:14:00,0.68928,0.68934,0.68926,0.68934,100299999.0
2005-02-18 17:15:00,0.68927,0.68932,0.68918,0.68921,75100001.0
2005-02-18 17:16:00,0.68923,0.68923,0.68912,0.68912,197300001.0
2005-02-18 17:17:00,0.6892,0.6892,0.68915,0.68917,183700000.0
2005-02-18 17:18:00,0.68924,0.68929,0.68918,0.68922,205800001.0
2005-02-18 17:19:00,0.68923,0.68923,0.6891,0.6891,142700000.0
2005-02-18 17:20:00,0.68923,0.68924,0.68915,0.68915,135200000.0
2005-02-18 17:21:00,0.68915,0.68915,0.68902,0.68902,250000005.0
2005-02-18 17:22:00,0.68914,0.68917,0.68902,0.68906,73200000.0
2005-02-18 17:23:00,0.6891,0.68915,0.68909,0.68909,94600000.0
2005-02-18 17:24:00,0.68921,0.6893,0.68917,0.6893,152500000.0
2005-02-18 17:25:00,0.68931,0.68939,0.68931,0.68934,77900000.0
2005-02-18 17:26:00,0.68933,0.68935,0.6893,0.68931,63800000.0
2005-02-18 17:27:00,0.68931,0.68931,0.68927,0.68929,121999999.0
2005-02-18 17:28:00,0.68929,0.68933,0.68925,0.68933,127100002.0
2005-02-18 17:29:00,0.68931,0.68931,0.68917,0.68917,89000001.0
2005-02-18 17:30:00,0.68923,0.68923,0.68916,0.68917,97399999.0
2005-02-18 17:31:00,0.68917,0.68917,0.68904,0.68907,95900001.0
2005-02-18 17:32:00,0.68912,0.68921,0.68905,0.68915,237200002.0
2005-02-18 17:33:00,0.68925,0.68925,0.6891,0.6891,113299999.0
2005-02-18 17:34:00,0.6891,0.6891,0.68904,0.68906,181000001.0
2005-02-18 17:35:00,0.68909,0.68909,0.68904,0.68905,99499999.0
2005-02-18 17:36:00,0.68907,0.68911,0.68904,0.68904,81399998.0
2005-02-18 17:37:00,0.68904,0.68909,0.68904,0.68907,86999997.0
2005-02-18 17:38:00,0.68904,0.68914,0.68902,0.68908,141000003.0
2005-02-18 17:39:00,0.68907,0.68913,0.68905,0.6891,275000001.0
2005-02-18 17:40:00,0.68908,0.68913,0.68907,0.68907,135700002.0
2005-02-18 17:41:00,0.68907,0.68913,0.68904,0.68913,181699999.0
2005-02-18 17:42:00,0.6891,0.68912,0.68905,0.68905,99600004.0
2005-02-18 17:43:00,0.68916,0.68916,0.68902,0.68904,64600000.0
2005-02-18 17:44:00,0.68912,0.68923,0.68911,0.68922,152300002.0
2005-02-18 17:45:00,0.6892,0.6893,0.68915,0.6893,252999997.0
2005-02-18 17:46:00,0.68931,0.68932,0.68925,0.68925,95900000.0
2005-02-18 17:47:00,0.68927,0.68934,0.68926,0.68934,102500001.0
2005-02-18 17:48:00,0.68933,0.68937,0.6893,0.6893,93699998.0
2005-02-18 17:49:00,0.68938,0.68938,0.68908,0.68938,125900002.0
2005-02-18 17:50:00,0.68948,0.68961,0.68936,0.68961,173099998.0
2005-02-18 17:51:00,0.68967,0.68973,0.68962,0.68964,99600002.0
2005-02-18 17:52:00,0.68964,0.6897,0.68964,0.6897,101999998.0
2005-02-18 17:53:00,0.68966,0.68966,0.68961,0.68961,112899997.0
2005-02-18 17:54:00,0.68958,0.68958,0.68939,0.68949,179500004.0
2005-02-18 17:55:00,0.68952,0.68955,0.68947,0.68951,61700000.0
2005-02-18 17:56:00,0.68954,0.6896,0.68952,0.68957,143400000.0
2005-02-18 17:57:00,0.68953,0.68963,0.68953,0.6896,145099998.0
2005-02-18 17:58:00,0.68972,0.68973,0.6896,0.6896,191000001.0
2005-02-18 17:59:00,0.68953,0.68956,0.68941,0.68941,100400003.0
2005-02-18 18:00:00,0.68943,0.68947,0.68937,0.68943,263800005.0
2005-02-18 18:01:00,0.68946,0.68946,0.68939,0.6894,1461500002.0
2005-02-18 18:02:00,0.68942,0.68945,0.68937,0.68938,1267199995.0
2005-02-18 18:03:00,0.68941,0.68955,0.68941,0.6895,1719700003.0
2005-02-18 18:04:00,0.68953,0.68957,0.68946,0.68951,576300001.0
2005-02-18 18:05:00,0.68951,0.68952,0.68942,0.68948,1337099993.0
2005-02-18 18:06:00,0.68951,0.68956,0.68943,0.68944,1911799985.0
2005-02-18 18:07:00,0.68943,0.68946,0.68936,0.68938,1917900003.0
2005-02-18 18:08:00,0.6899,0.6901,0.6899,0.6899,759699998.0
2005-02-18 18:09:00,0.68941,0.68946,0.68937,0.68938,759699998.0
2005-02-18 18:10:00,0.6894,0.68947,0.68938,0.68941,1194499995.0
2005-02-18 18:11:00,0.68935,0.68944,0.68935,0.68942,946999994.0
2005-02-18 18:12:00,0.68939,0.68943,0.6893,0.6893,1011299996.0
2005-02-18 18:13:00,0.68927,0.68934,0.68927,0.68928,890500000.0
2005-02-18 18:14:00,0.68927,0.68934,0.68924,0.68926,1669499982.0
2005-02-18 18:15:00,0.6898,0.6899,0.6898,0.6898,1311299998.0
2005-02-18 18:16:00,0.6892,0.68923,0.68913,0.68913,1311299998.0
2005-02-18 18:17:00,0.68921,0.68924,0.68914,0.68918,743399998.0
2005-02-18 18:18:00,0.68917,0.68922,0.68913,0.6892,947099997.0
2005-02-18 18:19:00,0.68924,0.68924,0.68914,0.68917,774899996.0
2005-02-18 18:20:00,0.68925,0.68928,0.68921,0.68924,530600006.0
2005-02-18 18:21:00,0.6892,0.68923,0.68915,0.6892,974699999.0
2005-02-18 18:22:00,0.68926,0.68929,0.68907,0.68907,951199997.0
2005-02-18 18:23:00,0.68907,0.68907,0.68891,0.68906,1141899990.0
2005-02-18 18:24:00,0.68897,0.68909,0.68897,0.68904,883099995.0
2005-02-18 18:25:00,0.68894,0.68907,0.68894,0.68902,769199999.0
2005-02-18 18:26:00,0.68907,0.68918,0.68905,0.68915,1081199994.0
2005-02-18 18:27:00,0.6892,0.68922,0.68904,0.68904,816500000.0
2005-02-18 18:28:00,0.68911,0.68923,0.68906,0.68923,672800003.0
2005-02-18 18:29:00,0.68927,0.68933,0.68912,0.68917,958399995.0
2005-02-18 18:30:00,0.68912,0.6893,0.68903,0.68918,804900001.0
2005-02-18 18:31:00,0.68924,0.6893,0.6891,0.6891,516200001.0
2005-02-18 18:32:00,0.68915,0.68923,0.68902,0.68902,637499996.0
2005-02-18 18:33:00,0.68905,0.68918,0.68905,0.68915,1028199992.0
2005-02-18 18:34:00,0.68922,0.68922,0.68906,0.6892,959299997.0
2005-02-18 18:35:00,0.68924,0.68924,0.68911,0.68918,428000000.0
2005-02-18 18:36:00,0.68917,0.68919,0.68908,0.68919,218200004.0
2005-02-18 18:37:00,0.68923,0.68946,0.68919,0.68943,316699998.0
2005-02-18 18:38:00,0.68939,0.68939,0.68925,0.68932,314800004.0
2005-02-18 18:39:00,0.68926,0.68937,0.68913,0.6893,448399993.0
2005-02-18 18:40:00,0.6893,0.68931,0.68909,0.68921,371799996.0
2005-02-18 18:41:00,0.68925,0.68941,0.68925,0.68935,622499999.0
2005-02-18 18:42:00,0.68931,0.68941,0.68929,0.68935,432400004.0
2005-02-18 18:43:00,0.68929,0.68946,0.68929,0.68941,264399999.0
2005-02-18 18:44:00,0.68948,0.68955,0.6894,0.6894,580399991.0
2005-02-18 18:45:00,0.68936,0.68937,0.68927,0.6893,446000004.0
2005-02-18 18:46:00,0.68936,0.68952,0.68936,0.68942,245199993.0
2005-02-18 18:47:00,0.68951,0.68953,0.68947,0.6895,234599997.0
2005-02-18 18:48:00,0.68947,0.68962,0.68941,0.68962,375199997.0
2005-02-18 18:49:00,0.68952,0.68962,0.68946,0.68954,153800001.0
2005-02-18 18:50:00,0.68963,0.68971,0.68963,0.6897,187899998.0
2005-02-18 18:51:00,0.68981,0.68981,0.68965,0.68975,347200002.0
2005-02-18 18:52:00,0.68977,0.68985,0.68971,0.6898,335399999.0
2005-02-18 18:53:00,0.68974,0.68977,0.68962,0.68962,731100000.0
2005-02-18 18:54:00,0.68972,0.6898,0.68972,0.68976,185700000.0
2005-02-18 18:55:00,0.68973,0.68982,0.68973,0.68977,424000000.0
2005-02-18 18:56:00,0.68978,0.68986,0.68974,0.68974,418199996.0
2005-02-18 18:57:00,0.68983,0.68983,0.68972,0.68972,272900003.0
2005-02-18 18:58:00,0.68978,0.68984,0.68973,0.68977,954699996.0
2005-02-18 18:59:00,0.68978,0.6899,0.68978,0.68988,776100004.0
2005-02-18 19:00:00,0.6899,0.68999,0.68984,0.68995,422599999.0
2005-02-18 19:01:00,0.68994,0.68998,0.68987,0.68993,134300001.0
2005-02-18 19:02:00,0.68987,0.68997,0.68983,0.68995,511800000.0
2005-02-18 19:03:00,0.68998,0.69013,0.68997,0.68997,358499996.0
2005-02-18 19:04:00,0.69005,0.69011,0.69,0.69005,340099997.0
2005-02-18 19:05:00,0.6901,0.69012,0.69004,0.69004,429700000.0
2005-02-18 19:06:00,0.68998,0.6901,0.68997,0.68997,728599990.0
2005-02-18 19:07:00,0.69006,0.69006,0.68997,0.68997,251299998.0
2005-02-18 19:08:00,0.69001,0.69001,0.68977,0.68977,912200002.0
2005-02-18 19:09:00,0.68982,0.68995,0.68979,0.68995,631699997.0
2005-02-18 19:10:00,0.68991,0.68991,0.68975,0.68985,437900004.0
2005-02-18 19:11:00,0.68983,0.68989,0.68982,0.68986,127200001.0
2005-02-18 19:12:00,0.68981,0.68987,0.68976,0.68976,221600000.0
2005-02-18 19:13:00,0.68985,0.6899,0.68977,0.68978,538100006.0
2005-02-18 19:14:00,0.68982,0.68985,0.68978,0.68983,179800000.0
2005-02-18 19:15:00,0.68981,0.68982,0.68971,0.68974,696700007.0
2005-02-18 19:16:00,0.68982,0.68982,0.68963,0.68966,173999999.0
2005-02-18 19:17:00,0.68965,0.68971,0.68956,0.68965,252000001.0
2005-02-18 19:18:00,0.68969,0.68972,0.68963,0.68967,258900000.0
2005-02-18 19:19:00,0.68965,0.68968,0.68962,0.68965,500100001.0
2005-02-18 19:20:00,0.6896,0.68975,0.6896,0.68967,325000001.0
2005-02-18 19:21:00,0.6897,0.68972,0.68962,0.68968,352500002.0
2005-02-18 19:22:00,0.68962,0.68976,0.68962,0.68966,382199989.0
2005-02-18 19:23:00,0.68955,0.68962,0.68942,0.68951,313699999.0
2005-02-18 19:24:00,0.6895,0.68965,0.68948,0.68965,135499998.0
2005-02-18 19:25:00,0.68965,0.68965,0.68955,0.68957,162500000.0
2005-02-18 19:26:00,0.68953,0.68974,0.68953,0.6897,440299999.0
2005-02-18 19:27:00,0.68967,0.68974,0.68961,0.68965,866000000.0
2005-02-18 19:28:00,0.68962,0.68973,0.68961,0.68973,195300001.0
2005-02-18 19:29:00,0.68968,0.68968,0.68955,0.68965,689599993.0
2005-02-18 19:30:00,0.68958,0.68963,0.68948,0.68954,746800002.0
2005-02-18 19:31:00,0.68957,0.68967,0.68953,0.68958,818599993.0
2005-02-18 19:32:00,0.68957,0.68965,0.6895,0.68965,517900003.0
2005-02-18 19:33:00,0.68953,0.68958,0.6895,0.6895,289400003.0
2005-02-18 19:34:00,0.68953,0.68963,0.68953,0.68958,297400000.0
2005-02-18 19:35:00,0.68954,0.68963,0.6895,0.68963,776400006.0
2005-02-18 19:36:00,0.68954,0.68961,0.68943,0.68961,526399997.0
2005-02-18 19:37:00,0.6896,0.68963,0.68954,0.68963,385100006.0
2005-02-18 19:38:00,0.68962,0.68965,0.68957,0.68959,344000000.0
2005-02-18 19:39:00,0.68955,0.68964,0.68954,0.68963,956599992.0
2005-02-18 19:40:00,0.68964,0.68977,0.68964,0.68964,577700004.0
2005-02-18 19:41:00,0.6896,0.6897,0.6896,0.68963,502899992.0
2005-02-18 19:42:00,0.68962,0.68963,0.68958,0.6896,332000004.0
2005-02-18 19:43:00,0.68963,0.68972,0.68963,0.68967,214600001.0
2005-02-18 19:44:00,0.68961,0.68971,0.6895,0.6895,381899998.0
2005-02-18 19:45:00,0.68953,0.68967,0.68953,0.68962,363100006.0
2005-02-18 19:46:00,0.68961,0.68964,0.68954,0.68958,104499999.0
2005-02-18 19:47:00,0.68954,0.68959,0.68952,0.68959,236699999.0
2005-02-18 19:48:00,0.68962,0.68972,0.68962,0.68965,215700001.0
2005-02-18 19:49:00,0.68969,0.68969,0.68956,0.68965,247200001.0
2005-02-18 19:50:00,0.6896,0.6896,0.68954,0.68955,451699994.0
2005-02-18 19:51:00,0.68956,0.68963,0.68954,0.68956,391700001.0
2005-02-18 19:52:00,0.68957,0.68974,0.68956,0.68956,220700002.0
2005-02-18 19:53:00,0.68959,0.68969,0.68958,0.68967,268300004.0
2005-02-18 19:54:00,0.68976,0.68981,0.68964,0.68974,225000000.0
2005-02-18 19:55:00,0.68983,0.68986,0.6897,0.6897,175100003.0
2005-02-18 19:56:00,0.6897,0.68974,0.6897,0.68974,42000000.0
2005-02-18 19:57:00,0.68976,0.68977,0.68965,0.68977,502300000.0
2005-02-18 19:58:00,0.68979,0.68989,0.68967,0.68973,238600003.0
2005-02-18 19:59:00,0.68983,0.6901,0.68964,0.69002,642599995.0
2005-02-18 20:00:00,0.69018,0.69018,0.69009,0.69009,221100000.0
2005-02-18 20:01:00,0.69007,0.69008,0.68989,0.68997,280299999.0
2005-02-18 20:02:00,0.68992,0.68994,0.68982,0.68982,155299999.0
2005-02-18 20:03:00,0.68982,0.68983,0.68972,0.68983,210099998.0
2005-02-18 20:04:00,0.68985,0.68985,0.68976,0.68976,117000000.0
2005-02-18 20:05:00,0.68978,0.68986,0.68977,0.68977,155399998.0
2005-02-18 20:06:00,0.68983,0.68985,0.68973,0.68973,125799999.0
2005-02-18 20:07:00,0.68969,0.68981,0.68969,0.68969,64399999.0
2005-02-18 20:08:00,0.68971,0.68983,0.68971,0.68983,569500000.0
2005-02-18 20:09:00,0.68978,0.68978,0.68958,0.68974,189999999.0
2005-02-18 20:10:00,0.68979,0.68979,0.68958,0.68963,113800000.0
2005-02-18 20:11:00,0.68963,0.68976,0.68963,0.68967,274699997.0
2005-02-18 20:12:00,0.68968,0.68978,0.68965,0.68977,830500002.0
2005-02-18 20:13:00,0.68976,0.68976,0.6896,0.68965,445100001.0
2005-02-18 20:14:00,0.68966,0.68976,0.68966,0.68973,411400004.0
2005-02-18 20:15:00,0.68975,0.68975,0.6897,0.68972,667100001.0
2005-02-18 20:16:00,0.68971,0.68976,0.68966,0.68975,448299999.0
2005-02-18 20:17:00,0.68978,0.68983,0.68978,0.68982,81800002.0
2005-02-18 20:18:00,0.68984,0.68984,0.68977,0.68977,273199999.0
2005-02-18 20:19:00,0.6898,0.68985,0.68979,0.6898,501599999.0
2005-02-18 20:20:00,0.68974,0.68986,0.6897,0.6897,596099998.0
2005-02-18 20:21:00,0.69008,0.69008,0.68989,0.68995,223399997.0
2005-02-18 20:22:00,0.68983,0.68988,0.68973,0.68988,206799997.0
2005-02-18 20:23:00,0.68989,0.68991,0.68985,0.68985,458499998.0
2005-02-18 20:24:00,0.68981,0.68987,0.68981,0.68981,290600001.0
2005-02-18 20:25:00,0.68982,0.68987,0.68973,0.68981,397500002.0
2005-02-18 20:26:00,0.68983,0.68996,0.68979,0.68992,890300000.0
2005-02-18 20:27:00,0.69001,0.69004,0.68975,0.68985,375899994.0
2005-02-18 20:28:00,0.68983,0.68987,0.68973,0.68983,630600003.0
2005-02-18 20:29:00,0.6899,0.6899,0.68973,0.6899,589600005.0
2005-02-18 20:30:00,0.68987,0.68993,0.68973,0.68973,1706800010.0
2005-02-18 20:31:00,0.68986,0.68986,0.68966,0.68967,1037700005.0
2005-02-18 20:32:00,0.68973,0.68985,0.6897,0.68982,1498399990.0
2005-02-18 20:33:00,0.68987,0.68987,0.68972,0.68972,359499999.0
2005-02-18 20:34:00,0.68971,0.68984,0.6897,0.6897,312500003.0
2005-02-18 20:35:00,0.68968,0.68983,0.68963,0.68967,368099994.0
2005-02-18 20:36:00,0.68964,0.68978,0.68964,0.68967,148599998.0
2005-02-18 20:37:00,0.68972,0.68977,0.68969,0.68972,616699998.0
2005-02-18 20:38:00,0.68968,0.68976,0.68961,0.68965,976499999.0
2005-02-18 20:39:00,0.68968,0.68975,0.68961,0.68965,387399996.0
2005-02-18 20:40:00,0.68968,0.68968,0.6895,0.68962,450700001.0
2005-02-18 20:41:00,0.68957,0.68962,0.68947,0.6896,428200004.0
2005-02-18 20:42:00,0.68962,0.68965,0.68962,0.68965,112499999.0
2005-02-18 20:43:00,0.6896,0.6897,0.68953,0.68965,558699998.0
2005-02-18 20:44:00,0.68962,0.68965,0.68949,0.6895,1010100004.0
2005-02-18 20:45:00,0.68951,0.68961,0.68951,0.68957,447199997.0
2005-02-18 20:46:00,0.68959,0.68959,0.6894,0.6894,226099999.0
2005-02-18 20:47:00,0.68956,0.68957,0.68941,0.6895,630500005.0
2005-02-18 20:48:00,0.68948,0.68953,0.68937,0.68937,768099998.0
2005-02-18 20:49:00,0.68938,0.68952,0.68938,0.68952,293299993.0
2005-02-18 20:50:00,0.68955,0.68957,0.68945,0.68945,1609500002.0
2005-02-18 20:51:00,0.6894,0.68956,0.68939,0.6895,452500004.0
2005-02-18 20:52:00,0.68955,0.68958,0.6895,0.68952,746100000.0
2005-02-18 20:53:00,0.68955,0.68958,0.68949,0.68951,1013999985.0
2005-02-18 20:54:00,0.68947,0.6895,0.68932,0.6895,714999999.0
2005-02-18 20:55:00,0.68933,0.68946,0.68933,0.68946,416200003.0
2005-02-18 20:56:00,0.68947,0.68952,0.68933,0.68933,1070900001.0
2005-02-18 20:57:00,0.68933,0.68947,0.68932,0.68939,1154399998.0
2005-02-18 20:58:00,0.68951,0.68964,0.68948,0.6896,624099994.0
2005-02-18 20:59:00,0.6896,0.68961,0.68938,0.68938,1450200000.0
2005-02-18 21:00:00,0.68955,0.68956,0.68942,0.68954,1668599992.0
2005-02-18 21:01:00,0.68954,0.68957,0.68947,0.68951,1010600003.0
2005-02-18 21:02:00,0.6895,0.68952,0.6894,0.6894,511400002.0
2005-02-18 21:03:00,0.6894,0.68955,0.6894,0.68942,592199997.0
2005-02-18 21:04:00,0.68954,0.68954,0.68939,0.6895,553799999.0
2005-02-18 21:05:00,0.68947,0.68954,0.68942,0.68942,602200001.0
2005-02-18 21:06:00,0.68953,0.68953,0.68935,0.68945,674299997.0
2005-02-18 21:07:00,0.68949,0.6895,0.68942,0.68942,162999999.0
2005-02-18 21:08:00,0.68952,0.68952,0.68941,0.68946,56100000.0
2005-02-18 21:09:00,0.68951,0.68956,0.68949,0.68955,377800000.0
2005-02-18 21:10:00,0.68953,0.68953,0.68943,0.68943,164699999.0
2005-02-18 21:11:00,0.68951,0.68959,0.68947,0.6895,218999999.0
2005-02-18 21:12:00,0.68945,0.68952,0.68943,0.68952,204299994.0
2005-02-18 21:13:00,0.68953,0.68961,0.68945,0.68951,186600001.0
2005-02-18 21:14:00,0.68953,0.68953,0.68941,0.68947,607799995.0
2005-02-18 21:15:00,0.68948,0.6895,0.68945,0.6895,358799999.0
2005-02-18 21:16:00,0.68948,0.68952,0.68945,0.68952,419000001.0
2005-02-18 21:17:00,0.68946,0.68946,0.68935,0.68943,177100000.0
2005-02-18 21:18:00,0.68938,0.68938,0.68935,0.68937,168100004.0
2005-02-18 21:19:00,0.68938,0.68943,0.68934,0.68943,539599999.0
2005-02-18 21:20:00,0.68949,0.6895,0.68933,0.68934,1309400001.0
2005-02-18 21:21:00,0.68934,0.68941,0.68934,0.68934,371199998.0
2005-02-18 21:22:00,0.68934,0.68939,0.68921,0.68939,900000001.0
2005-02-18 21:23:00,0.68935,0.68935,0.68923,0.68932,147600000.0
2005-02-18 21:24:00,0.68932,0.68935,0.68921,0.68928,245699995.0
2005-02-18 21:25:00,0.68932,0.68932,0.68924,0.68931,225600001.0
2005-02-18 21:26:00,0.68935,0.68935,0.68932,0.68932,129500003.0
2005-02-18 21:27:00,0.68935,0.68935,0.68932,0.68935,73099999.0
2005-02-18 21:28:00,0.68935,0.68938,0.6893,0.68933,270600004.0
2005-02-18 21:29:00,0.68941,0.68947,0.68938,0.68947,61299998.0
2005-02-18 21:30:00,0.6893,0.68933,0.6893,0.68933,98300001.0
2005-02-18 21:31:00,0.68933,0.68945,0.68929,0.68945,259899995.0
2005-02-18 21:32:00,0.68948,0.68952,0.68947,0.6895,852700008.0
2005-02-18 21:33:00,0.6895,0.68953,0.68948,0.68948,459999995.0
2005-02-18 21:34:00,0.68931,0.68946,0.68931,0.68938,558899996.0
2005-02-18 21:35:00,0.6893,0.68934,0.6892,0.6892,301399999.0
2005-02-18 21:36:00,0.68926,0.68931,0.68926,0.68927,116599999.0
2005-02-18 21:37:00,0.68923,0.68935,0.68916,0.68925,271499997.0
2005-02-18 21:38:00,0.68923,0.68927,0.68916,0.68923,146899998.0
2005-02-18 21:39:00,0.68913,0.68934,0.68913,0.68934,127099998.0
2005-02-18 21:40:00,0.68919,0.68929,0.68917,0.68918,228699999.0
2005-02-18 21:41:00,0.68912,0.68912,0.68901,0.6891,35100000.0
2005-02-18 21:42:00,0.68897,0.68909,0.68892,0.68909,126000002.0
2005-02-18 21:43:00,0.6891,0.68912,0.689,0.689,358299996.0
2005-02-18 21:44:00,0.6891,0.6891,0.68898,0.68908,502600002.0
2005-02-18 21:45:00,0.68898,0.6891,0.68898,0.6891,78899998.0
2005-02-18 21:46:00,0.68908,0.6892,0.68907,0.68907,315800000.0
2005-02-18 21:47:00,0.68902,0.68915,0.68902,0.68902,260300001.0
2005-02-18 21:48:00,0.68904,0.68913,0.68904,0.68908,200300002.0
2005-02-18 21:49:00,0.68905,0.68925,0.68905,0.68914,108699999.0
2005-02-18 21:50:00,0.68908,0.68908,0.68902,0.68905,99700003.0
2005-02-18 21:51:00,0.68914,0.68916,0.68902,0.68916,243700003.0
2005-02-18 21:52:00,0.68916,0.68922,0.68912,0.68912,109800001.0
2005-02-18 21:53:00,0.68917,0.68921,0.68917,0.68921,60400000.0
2005-02-18 21:54:00,0.68922,0.68925,0.6892,0.68922,328799999.0
2005-02-18 21:55:00,0.68922,0.68926,0.68915,0.68915,189300001.0
2005-02-18 21:56:00,0.68919,0.68925,0.68919,0.68923,178500002.0
2005-02-18 21:57:00,0.68929,0.68936,0.68924,0.68936,333100001.0
2005-02-18 21:58:00,0.68936,0.68936,0.68932,0.68935,93000001.0
2005-02-18 21:59:00,0.68927,0.68945,0.68927,0.68945,487500007.0
2005-02-18 22:00:00,0.68952,0.68954,0.68937,0.68947,287500002.0
2005-02-18 22:01:00,0.68953,0.68957,0.68934,0.68957,168200002.0
2005-02-18 22:02:00,0.6895,0.68956,0.68948,0.68953,388200001.0
2005-02-18 22:03:00,0.68958,0.68958,0.68955,0.68958,470900000.0
2005-02-18 22:04:00,0.68953,0.68976,0.68934,0.68976,328300003.0
2005-02-18 22:05:00,0.68955,0.6896,0.68955,0.68958,223800000.0
2005-02-18 22:06:00,0.68957,0.68957,0.68942,0.68955,168000003.0
2005-02-18 22:07:00,0.68951,0.68951,0.68942,0.68945,146800002.0
2005-02-18 22:08:00,0.68948,0.68953,0.68942,0.68951,388000000.0
2005-02-18 22:09:00,0.68955,0.68955,0.68944,0.68953,138099999.0
2005-02-18 22:10:00,0.68952,0.68958,0.6895,0.68953,172499996.0
2005-02-18 22:11:00,0.68955,0.68955,0.68952,0.68952,76799998.0
2005-02-18 22:12:00,0.68953,0.68955,0.6895,0.68952,443399999.0
2005-02-18 22:13:00,0.68949,0.68949,0.68941,0.68941,148699999.0
2005-02-18 22:14:00,0.68942,0.68946,0.68942,0.68942,206000000.0
2005-02-18 22:15:00,0.6895,0.6895,0.68941,0.68947,604600004.0
2005-02-18 22:16:00,0.68944,0.68944,0.68929,0.68937,656999999.0
2005-02-18 22:17:00,0.68933,0.68942,0.68933,0.68935,135500002.0
2005-02-18 22:18:00,0.68932,0.68938,0.68932,0.68938,65499998.0
2005-02-18 22:19:00,0.68942,0.68943,0.68932,0.68936,101399999.0
2005-02-18 22:20:00,0.68938,0.68938,0.68933,0.68934,73099998.0
2005-02-18 22:21:00,0.68933,0.68935,0.6893,0.6893,339500001.0
2005-02-18 22:22:00,0.68931,0.68933,0.68928,0.6893,382499998.0
2005-02-18 22:23:00,0.68928,0.68939,0.68928,0.68928,598499995.0
2005-02-18 22:24:00,0.68925,0.68933,0.68925,0.68931,165400003.0
2005-02-18 22:25:00,0.68929,0.68937,0.68926,0.68936,221700002.0
2005-02-18 22:26:00,0.68932,0.68935,0.6893,0.68932,346799994.0
2005-02-18 22:27:00,0.68932,0.68932,0.68928,0.68928,86200001.0
2005-02-18 22:28:00,0.68919,0.68941,0.68919,0.68939,180899998.0
2005-02-18 22:29:00,0.6893,0.6893,0.68925,0.68925,249899995.0
2005-02-18 22:30:00,0.68931,0.68941,0.68931,0.68934,133800002.0
2005-02-18 22:31:00,0.68941,0.68942,0.68936,0.68942,90199998.0
2005-02-18 22:32:00,0.68948,0.68948,0.68945,0.68945,96300000.0
2005-02-18 22:33:00,0.68945,0.68948,0.68945,0.68948,216500005.0
2005-02-18 22:34:00,0.68931,0.68948,0.68931,0.68944,221700001.0
2005-02-18 22:35:00,0.68947,0.68951,0.68944,0.68951,165199998.0
2005-02-18 22:36:00,0.68951,0.68955,0.68939,0.68945,124800000.0
2005-02-18 22:37:00,0.68943,0.68958,0.68919,0.68958,264900003.0
2005-02-18 22:38:00,0.68947,0.68947,0.68943,0.68943,54499999.0
2005-02-18 22:39:00,0.68947,0.68948,0.68945,0.68947,322900005.0
2005-02-18 22:40:00,0.68945,0.68947,0.68943,0.68945,425799994.0
2005-02-18 22:41:00,0.68945,0.68947,0.68945,0.68946,249700000.0
2005-02-18 22:42:00,0.68936,0.6894,0.68926,0.68935,225999995.0
2005-02-18 22:43:00,0.68942,0.68942,0.68932,0.68937,173900002.0
2005-02-18 22:44:00,0.68948,0.68959,0.68944,0.68958,239500000.0
2005-02-18 22:45:00,0.6896,0.6896,0.6895,0.68958,262799998.0
2005-02-18 22:46:00,0.68944,0.68976,0.68944,0.68976,91500002.0
2005-02-18 22:47:00,0.6896,0.6896,0.68951,0.68953,122199997.0
2005-02-18 22:48:00,0.68955,0.68962,0.68953,0.68953,281300000.0
2005-02-18 22:49:00,0.68961,0.68961,0.68948,0.68953,181100003.0
2005-02-18 22:50:00,0.6896,0.68962,0.68957,0.68957,92600002.0
2005-02-18 22:51:00,0.68956,0.68956,0.68949,0.68956,24500000.0
2005-02-18 22:52:00,0.68956,0.68956,0.6895,0.68953,162100002.0
2005-02-18 22:53:00,0.68953,0.68959,0.68949,0.68954,161400002.0
2005-02-18 22:54:00,0.68956,0.68965,0.68956,0.6896,153600004.0
2005-02-18 22:55:00,0.68963,0.68969,0.68963,0.68969,77099999.0
2005-02-18 22:56:00,0.68969,0.68969,0.68961,0.68963,63200000.0
2005-02-18 22:57:00,0.68955,0.68961,0.68954,0.68961,206199998.0
2005-02-18 22:58:00,0.68961,0.68964,0.68952,0.6896,422899997.0
2005-02-18 22:59:00,0.68958,0.68967,0.6895,0.6895,311000000.0
2005-02-18 23:00:00,0.68936,0.68966,0.68936,0.6896,148200000.0
2005-02-18 23:01:00,0.68963,0.68968,0.68961,0.68961,82399998.0
2005-02-18 23:02:00,0.68966,0.68973,0.68966,0.6897,208899995.0
2005-02-18 23:03:00,0.6897,0.6897,0.68958,0.68965,131699999.0
2005-02-18 23:04:00,0.68962,0.68962,0.6895,0.68959,149900001.0
2005-02-18 23:05:00,0.68959,0.68959,0.68952,0.68959,104500000.0
2005-02-18 23:06:00,0.68959,0.68959,0.68956,0.68956,116199999.0
2005-02-18 23:07:00,0.68953,0.68961,0.68952,0.68952,173900006.0
2005-02-18 23:08:00,0.68952,0.68963,0.68948,0.68953,174200004.0
2005-02-18 23:09:00,0.6895,0.68958,0.68943,0.68958,201299997.0
2005-02-18 23:10:00,0.68956,0.68958,0.68948,0.68952,165399995.0
2005-02-18 23:11:00,0.68965,0.68965,0.68956,0.68961,119700001.0
2005-02-18 23:12:00,0.68959,0.68969,0.68952,0.68969,31000000.0
2005-02-18 23:13:00,0.68962,0.68962,0.68954,0.68962,125100003.0
2005-02-18 23:14:00,0.68956,0.68966,0.68952,0.68966,87199999.0
2005-02-18 23:15:00,0.68972,0.68976,0.6897,0.68971,89400001.0
2005-02-18 23:16:00,0.68968,0.68968,0.68965,0.68965,91799999.0
2005-02-18 23:17:00,0.6897,0.68977,0.68966,0.68977,118500000.0
2005-02-18 23:18:00,0.68971,0.68973,0.68963,0.68973,128399998.0
2005-02-18 23:19:00,0.68951,0.68964,0.68948,0.6896,201799994.0
2005-02-18 23:20:00,0.68965,0.68969,0.68945,0.68959,141200000.0
2005-02-18 23:21:00,0.68954,0.68954,0.68944,0.68947,112599999.0
2005-02-18 23:22:00,0.68947,0.68953,0.68938,0.68938,141199999.0
2005-02-18 23:23:00,0.68953,0.68953,0.68939,0.68939,211400003.0
2005-02-18 23:24:00,0.68939,0.68957,0.68932,0.68957,193800004.0
2005-02-18 23:25:00,0.68957,0.68959,0.6895,0.68955,73500000.0
2005-02-18 23:26:00,0.68962,0.68965,0.68962,0.68965,145899998.0
2005-02-18 23:27:00,0.68957,0.68965,0.68949,0.68965,208800000.0
2005-02-18 23:28:00,0.68965,0.68968,0.68953,0.68961,231000003.0
2005-02-18 23:29:00,0.68971,0.68974,0.68965,0.68965,125600001.0
2005-02-18 23:30:00,0.6897,0.68974,0.68964,0.68965,118800000.0
2005-02-18 23:31:00,0.6897,0.68977,0.68959,0.68971,106099999.0
2005-02-18 23:32:00,0.68972,0.68976,0.68963,0.68976,151800000.0
2005-02-18 23:33:00,0.68982,0.6899,0.68972,0.6899,99100003.0
2005-02-18 23:34:00,0.68988,0.68988,0.68979,0.68979,86400004.0
2005-02-18 23:35:00,0.69003,0.69003,0.68977,0.68992,232200004.0
2005-02-18 23:36:00,0.68988,0.69003,0.68973,0.69003,150899995.0
2005-02-18 23:37:00,0.69016,0.69016,0.68992,0.68992,60599998.0
2005-02-18 23:38:00,0.69013,0.69013,0.69001,0.6901,126999998.0
2005-02-18 23:39:00,0.69017,0.69019,0.68999,0.68999,190400003.0
2005-02-18 23:40:00,0.69007,0.69015,0.69002,0.6901,201000001.0
2005-02-18 23:41:00,0.69003,0.69019,0.69,0.6901,243699995.0
2005-02-18 23:42:00,0.68997,0.69007,0.68997,0.69007,27100000.0
2005-02-18 23:43:00,0.69023,0.69023,0.69015,0.6902,125599998.0
2005-02-18 23:44:00,0.69021,0.69021,0.69016,0.6902,60400001.0
2005-02-18 23:45:00,0.69017,0.69017,0.69,0.69014,150100000.0
2005-02-18 23:46:00,0.69008,0.69008,0.68987,0.68991,177699998.0
2005-02-18 23:47:00,0.69001,0.69011,0.69,0.69005,160299999.0
2005-02-18 23:48:00,0.68974,0.69004,0.68974,0.68985,123400002.0
2005-02-18 23:49:00,0.69003,0.69013,0.68984,0.68984,245300002.0
2005-02-18 23:50:00,0.69003,0.69014,0.69002,0.69007,196799996.0
2005-02-18 23:51:00,0.69,0.69003,0.68993,0.68998,201000000.0
2005-02-18 23:52:00,0.68994,0.69001,0.68989,0.68989,142399996.0
2005-02-18 23:53:00,0.69002,0.69009,0.68987,0.68987,104799998.0
2005-02-18 23:54:00,0.68991,0.69,0.6899,0.6899,102600003.0
2005-02-18 23:55:00,0.68973,0.68995,0.6897,0.68992,158599998.0
2005-02-18 23:56:00,0.68993,0.68997,0.68985,0.68985,196799996.0
2005-02-18 23:57:00,0.68997,0.68998,0.68989,0.68991,190600006.0
2005-02-18 23:58:00,0.68995,0.68995,0.68948,0.6898,289799995.0
2005-02-18 23:59:00,0.6899,0.69,0.68988,0.69,76600000.0
2005-02-21 00:00:00,0.68876,0.68907,0.68876,0.68906,165000001.0
2005-02-21 00:01:00,0.68878,0.68898,0.68876,0.68898,98099999.0
2005-02-21 00:02:00,0.6895,0.6895,0.68925,0.68925,90300004.0
2005-02-21 00:03:00,0.68897,0.68898,0.68897,0.68898,55000001.0
2005-02-21 00:04:00,0.68894,0.68894,0.68883,0.68883,51000000.0
2005-02-21 00:05:00,0.68896,0.68896,0.68892,0.68892,94699998.0
2005-02-21 00:06:00,0.68888,0.68895,0.68888,0.6889,183000000.0
2005-02-21 00:07:00,0.68887,0.6889,0.68885,0.68885,243400001.0
2005-02-21 00:08:00,0.68879,0.68905,0.68879,0.68893,166300004.0
2005-02-21 00:09:00,0.689,0.68907,0.68892,0.68907,170300001.0
2005-02-21 00:10:00,0.68879,0.68906,0.68879,0.68905,118500002.0
2005-02-21 00:11:00,0.68895,0.68895,0.68875,0.68892,144300001.0
2005-02-21 00:12:00,0.68885,0.68885,0.68859,0.68864,137200000.0
2005-02-21 00:13:00,0.68851,0.68852,0.68844,0.68852,103900000.0
2005-02-21 00:14:00,0.68861,0.68861,0.68855,0.68855,19300000.0
2005-02-21 00:15:00,0.68855,0.68855,0.68846,0.68852,139100004.0
2005-02-21 00:16:00,0.68884,0.68902,0.68884,0.68902,193299998.0
2005-02-21 00:17:00,0.68905,0.68909,0.68882,0.68883,230799999.0
2005-02-21 00:18:00,0.68874,0.68902,0.68874,0.68902,152700004.0
2005-02-21 00:19:00,0.68896,0.68896,0.68881,0.68883,176100000.0
2005-02-21 00:20:00,0.68879,0.68894,0.6887,0.68891,225699998.0
2005-02-21 00:21:00,0.6892,0.68928,0.6892,0.68923,102999996.0
2005-02-21 00:22:00,0.68881,0.68881,0.68874,0.68881,82400000.0
2005-02-21 00:23:00,0.68878,0.68881,0.68878,0.6888,95000003.0
2005-02-21 00:24:00,0.68863,0.68868,0.68859,0.68868,152499996.0
2005-02-21 00:25:00,0.68867,0.68899,0.68867,0.68899,67799999.0
2005-02-21 00:26:00,0.6891,0.68917,0.68903,0.68917,114300000.0
2005-02-21 00:27:00,0.68924,0.68924,0.68909,0.68919,123300004.0
2005-02-21 00:28:00,0.68925,0.68925,0.68922,0.68922,105500001.0
2005-02-21 00:29:00,0.68922,0.68922,0.68914,0.68915,118300002.0
2005-02-21 00:30:00,0.6892,0.6892,0.68887,0.68887,92600000.0
2005-02-21 00:31:00,0.68916,0.6892,0.68903,0.6892,105700001.0
2005-02-21 00:32:00,0.6889,0.68915,0.68883,0.68915,183800000.0
2005-02-21 00:33:00,0.68885,0.68903,0.68885,0.68903,140299997.0
2005-02-21 00:34:00,0.68886,0.6893,0.68886,0.68926,267200002.0
2005-02-21 00:35:00,0.68915,0.68924,0.68913,0.6892,285300003.0
2005-02-21 00:36:00,0.68904,0.68928,0.68904,0.68914,170100001.0
2005-02-21 00:37:00,0.68928,0.68928,0.68909,0.68924,281400000.0
2005-02-21 00:38:00,0.68885,0.68914,0.68882,0.68914,124800000.0
2005-02-21 00:39:00,0.68917,0.68926,0.68893,0.68926,202299995.0
2005-02-21 00:40:00,0.68919,0.68919,0.68885,0.68885,102899998.0
2005-02-21 00:41:00,0.68922,0.68922,0.68895,0.68898,195999998.0
2005-02-21 00:42:00,0.68897,0.68907,0.68897,0.68907,64799999.0
2005-02-21 00:43:00,0.68892,0.68918,0.68885,0.68918,94800000.0
2005-02-21 00:44:00,0.68916,0.68916,0.68884,0.68908,80600000.0
2005-02-21 00:45:00,0.68909,0.68928,0.68909,0.68925,141400000.0
2005-02-21 00:46:00,0.68883,0.68916,0.68876,0.68916,131500001.0
2005-02-21 00:47:00,0.68922,0.68922,0.68917,0.68917,118100002.0
2005-02-21 00:48:00,0.68878,0.68918,0.68878,0.68918,106100004.0
2005-02-21 00:49:00,0.68925,0.68927,0.68916,0.68927,158900002.0
2005-02-21 00:50:00,0.68913,0.68923,0.68913,0.68923,63699999.0
2005-02-21 00:51:00,0.68932,0.68933,0.68917,0.68933,200899998.0
2005-02-21 00:52:00,0.68909,0.68932,0.68909,0.68932,108000000.0
2005-02-21 00:53:00,0.68932,0.68937,0.68919,0.68919,73400000.0
2005-02-21 00:54:00,0.6893,0.68943,0.68924,0.68943,85399998.0
2005-02-21 00:55:00,0.68948,0.68948,0.6893,0.68933,101300001.0
2005-02-21 00:56:00,0.68917,0.68927,0.68913,0.68927,71500002.0
2005-02-21 00:57:00,0.68932,0.68937,0.68912,0.68937,172900000.0
2005-02-21 00:58:00,0.68912,0.68938,0.68912,0.68934,141499995.0
2005-02-21 00:59:00,0.68935,0.68937,0.68913,0.68937,160800004.0
2005-02-21 01:00:00,0.68907,0.68934,0.68907,0.68932,194000002.0
2005-02-21 01:01:00,0.68934,0.68941,0.68934,0.6894,49499999.0
2005-02-21 01:02:00,0.68951,0.68951,0.6892,0.68934,155900000.0
2005-02-21 01:03:00,0.68956,0.68956,0.68946,0.68946,307799997.0
2005-02-21 01:04:00,0.68955,0.68955,0.68948,0.68952,156800000.0
2005-02-21 01:05:00,0.68944,0.68955,0.68943,0.68948,331199997.0
2005-02-21 01:06:00,0.68951,0.68951,0.68912,0.68912,114000001.0
2005-02-21 01:07:00,0.68929,0.68944,0.68923,0.68938,113999999.0
2005-02-21 01:08:00,0.68943,0.68943,0.68924,0.68939,191700005.0
2005-02-21 01:09:00,0.68947,0.68947,0.68931,0.6894,201500001.0
2005-02-21 01:10:00,0.68947,0.68952,0.68945,0.68948,235899999.0
2005-02-21 01:11:00,0.68949,0.68954,0.68949,0.6895,230899999.0
2005-02-21 01:12:00,0.68948,0.68952,0.68946,0.68948,181400000.0
2005-02-21 01:13:00,0.68952,0.68952,0.68951,0.68952,71600000.0
2005-02-21 01:14:00,0.68949,0.68956,0.68949,0.68953,157799999.0
2005-02-21 01:15:00,0.68951,0.68958,0.68951,0.68953,115700000.0
2005-02-21 01:16:00,0.68955,0.68959,0.68955,0.68956,110799998.0
2005-02-21 01:17:00,0.6896,0.68969,0.6896,0.68962,165600001.0
2005-02-21 01:18:00,0.68965,0.68965,0.68956,0.68957,176600000.0
2005-02-21 01:19:00,0.68967,0.68971,0.68964,0.68966,110800001.0
2005-02-21 01:20:00,0.68966,0.68967,0.6895,0.68962,188700000.0
2005-02-21 01:21:00,0.68963,0.68965,0.68962,0.68965,46000000.0
2005-02-21 01:22:00,0.68962,0.68971,0.68961,0.68971,103800001.0
2005-02-21 01:23:00,0.68971,0.68971,0.68966,0.68966,43000001.0
2005-02-21 01:24:00,0.68968,0.6897,0.68968,0.6897,27100001.0
2005-02-21 01:25:00,0.68968,0.68968,0.68968,0.68968,32900002.0
2005-02-21 01:26:00,0.68973,0.68974,0.68941,0.68957,123800001.0
2005-02-21 01:27:00,0.6895,0.68962,0.68924,0.68962,191999997.0
2005-02-21 01:28:00,0.68982,0.68983,0.68978,0.68978,129900000.0
2005-02-21 01:29:00,0.6898,0.68982,0.68978,0.68982,122800000.0
2005-02-21 01:30:00,0.68983,0.68986,0.68918,0.68918,90999998.0
2005-02-21 01:31:00,0.68926,0.68991,0.68926,0.68991,102899998.0
2005-02-21 01:32:00,0.68996,0.68996,0.6898,0.68992,187800005.0
2005-02-21 01:33:00,0.68993,0.68998,0.68992,0.68993,85400001.0
2005-02-21 01:34:00,0.68996,0.68996,0.68938,0.68971,257000000.0
2005-02-21 01:35:00,0.68996,0.69003,0.68995,0.68995,105199996.0
2005-02-21 01:36:00,0.68997,0.68998,0.68994,0.68994,65399997.0
2005-02-21 01:37:00,0.68993,0.69005,0.68988,0.68998,146700000.0
2005-02-21 01:38:00,0.68994,0.68998,0.68988,0.68992,207399996.0
2005-02-21 01:39:00,0.68998,0.69002,0.68995,0.69002,222500001.0
2005-02-21 01:40:00,0.69004,0.69009,0.68984,0.68998,98800001.0
2005-02-21 01:41:00,0.69003,0.69011,0.69003,0.69003,224199996.0
2005-02-21 01:42:00,0.69008,0.69008,0.69002,0.69002,95699998.0
2005-02-21 01:43:00,0.69005,0.69008,0.69,0.69,58300000.0
2005-02-21 01:44:00,0.69004,0.69006,0.69001,0.69002,167400000.0
2005-02-21 01:45:00,0.69005,0.69007,0.69,0.69005,163299998.0
2005-02-21 01:46:00,0.68992,0.68992,0.68966,0.68983,61400001.0
2005-02-21 01:47:00,0.6898,0.68988,0.68969,0.68988,56000000.0
2005-02-21 01:48:00,0.68957,0.68986,0.68957,0.68985,205099997.0
2005-02-21 01:49:00,0.68982,0.68985,0.6898,0.6898,66200000.0
2005-02-21 01:50:00,0.6898,0.68985,0.6898,0.6898,135500002.0
2005-02-21 01:51:00,0.68978,0.68978,0.68962,0.68977,162499999.0
2005-02-21 01:52:00,0.68978,0.68978,0.68964,0.68968,63300000.0
2005-02-21 01:53:00,0.68984,0.68986,0.68964,0.68968,138099998.0
2005-02-21 01:54:00,0.6897,0.68981,0.68966,0.68981,169999996.0
2005-02-21 01:55:00,0.68982,0.68985,0.6898,0.68983,151200003.0
2005-02-21 01:56:00,0.68982,0.68985,0.6898,0.68983,148700001.0
2005-02-21 01:57:00,0.68982,0.68985,0.68982,0.68985,149300003.0
2005-02-21 01:58:00,0.68987,0.68987,0.68985,0.68986,42300001.0
2005-02-21 01:59:00,0.68985,0.68987,0.68976,0.68987,63400001.0
2005-02-21 02:00:00,0.68985,0.68993,0.68984,0.68986,136399999.0
2005-02-21 02:01:00,0.68993,0.68993,0.68972,0.68973,348499999.0
2005-02-21 02:02:00,0.68989,0.69,0.68989,0.69,156299996.0
2005-02-21 02:03:00,0.68997,0.69,0.68997,0.69,60000000.0
2005-02-21 02:04:00,0.68996,0.68996,0.68977,0.68995,115899999.0
2005-02-21 02:05:00,0.68999,0.68999,0.68963,0.68973,71000001.0
2005-02-21 02:06:00,0.69002,0.69007,0.69,0.69,189700001.0
2005-02-21 02:07:00,0.68996,0.68996,0.68961,0.6899,157699999.0
2005-02-21 02:08:00,0.69006,0.69008,0.69003,0.69003,45600000.0
2005-02-21 02:09:00,0.69012,0.69013,0.69008,0.69008,101800000.0
2005-02-21 02:10:00,0.68999,0.69,0.68986,0.69,103699996.0
2005-02-21 02:11:00,0.69005,0.69005,0.69005,0.69005,5600000.0
2005-02-21 02:12:00,0.69,0.69002,0.69,0.69002,42200002.0
2005-02-21 02:13:00,0.68994,0.69006,0.68994,0.69006,81399999.0
2005-02-21 02:14:00,0.68995,0.68998,0.68984,0.68998,153900000.0
2005-02-21 02:15:00,0.68987,0.68997,0.6898,0.6898,85100002.0
2005-02-21 02:16:00,0.69,0.69003,0.68995,0.68995,190200003.0
2005-02-21 02:17:00,0.68983,0.68991,0.68981,0.68988,144500000.0
2005-02-21 02:18:00,0.68976,0.68996,0.68975,0.68996,122200000.0
2005-02-21 02:19:00,0.69002,0.69002,0.69,0.69,109600000.0
2005-02-21 02:20:00,0.68997,0.69003,0.68997,0.69,161000001.0
2005-02-21 02:21:00,0.68995,0.68997,0.68995,0.68997,57400002.0
2005-02-21 02:22:00,0.68983,0.68992,0.68983,0.68992,164300002.0
2005-02-21 02:23:00,0.68993,0.68993,0.68987,0.68992,110399999.0
2005-02-21 02:24:00,0.68983,0.68984,0.68966,0.68984,63800000.0
2005-02-21 02:25:00,0.68991,0.68991,0.68962,0.68979,125499998.0
2005-02-21 02:26:00,0.68979,0.68985,0.68975,0.68985,71799997.0
2005-02-21 02:27:00,0.68983,0.68983,0.68958,0.68975,148099999.0
2005-02-21 02:28:00,0.68964,0.68984,0.6896,0.68984,174100001.0
2005-02-21 02:29:00,0.68983,0.68987,0.68983,0.68983,142900002.0
2005-02-21 02:30:00,0.6898,0.68981,0.68975,0.68981,87299999.0
2005-02-21 02:31:00,0.68978,0.6899,0.68978,0.68986,111500000.0
2005-02-21 02:32:00,0.68986,0.68993,0.68985,0.68993,32300000.0
2005-02-21 02:33:00,0.68978,0.68991,0.68978,0.68991,49400001.0
2005-02-21 02:34:00,0.68991,0.68991,0.68986,0.68987,157000001.0
2005-02-21 02:35:00,0.68993,0.69,0.68993,0.68994,98200001.0
2005-02-21 02:36:00,0.68996,0.68997,0.68992,0.68993,119600002.0
2005-02-21 02:37:00,0.68998,0.68999,0.68994,0.68996,117200003.0
2005-02-21 02:38:00,0.68997,0.68998,0.68993,0.68995,181700002.0
2005-02-21 02:39:00,0.68993,0.68993,0.68988,0.6899,200900001.0
2005-02-21 02:40:00,0.68985,0.68985,0.68968,0.68979,69000001.0
2005-02-21 02:41:00,0.68977,0.68977,0.6896,0.68972,109400000.0
2005-02-21 02:42:00,0.68951,0.68972,0.68949,0.6897,216900001.0
2005-02-21 02:43:00,0.68959,0.68979,0.68949,0.68979,214000000.0
2005-02-21 02:44:00,0.68949,0.68974,0.68949,0.68964,217800001.0
2005-02-21 02:45:00,0.68963,0.68974,0.68963,0.68972,152900000.0
2005-02-21 02:46:00,0.68971,0.68976,0.68951,0.68951,115099998.0
2005-02-21 02:47:00,0.68978,0.68978,0.68974,0.68975,216299995.0
2005-02-21 02:48:00,0.68973,0.68974,0.68957,0.68964,136200000.0
2005-02-21 02:49:00,0.68978,0.68978,0.68954,0.68977,161800001.0
2005-02-21 02:50:00,0.68982,0.68985,0.68982,0.68985,144200002.0
2005-02-21 02:51:00,0.68985,0.68985,0.68967,0.68967,111600002.0
2005-02-21 02:52:00,0.68978,0.6898,0.68963,0.68977,124200002.0
2005-02-21 02:53:00,0.68987,0.68987,0.68984,0.68986,68500000.0
2005-02-21 02:54:00,0.68978,0.68991,0.68957,0.68991,155799999.0
2005-02-21 02:55:00,0.68997,0.69,0.68997,0.69,69500000.0
2005-02-21 02:56:00,0.68985,0.68985,0.68958,0.68958,90400002.0
2005-02-21 02:57:00,0.68982,0.68988,0.68982,0.68988,130200000.0
2005-02-21 02:58:00,0.68979,0.68979,0.68951,0.68965,178200000.0
2005-02-21 02:59:00,0.68989,0.68994,0.68987,0.68993,163000003.0
2005-02-21 03:00:00,0.68967,0.68979,0.68965,0.68965,142499997.0
2005-02-21 03:01:00,0.68985,0.68992,0.68985,0.6899,152499996.0
2005-02-21 03:02:00,0.68991,0.68991,0.68989,0.68989,19100000.0
2005-02-21 03:03:00,0.68984,0.6899,0.68984,0.6899,87900000.0
2005-02-21 03:04:00,0.68986,0.68986,0.68976,0.68976,174200000.0
2005-02-21 03:05:00,0.68973,0.68979,0.68961,0.68971,178599996.0
2005-02-21 03:06:00,0.68973,0.68992,0.6897,0.68992,133299998.0
2005-02-21 03:07:00,0.68983,0.69,0.6898,0.69,125300000.0
2005-02-21 03:08:00,0.68972,0.69001,0.6896,0.69,268399998.0
2005-02-21 03:09:00,0.68991,0.68991,0.6895,0.6895,60500001.0
2005-02-21 03:10:00,0.68975,0.68987,0.68959,0.68987,144499998.0
2005-02-21 03:11:00,0.68981,0.69,0.68973,0.69,171299999.0
2005-02-21 03:12:00,0.69002,0.69017,0.69,0.69013,226799999.0
2005-02-21 03:13:00,0.69009,0.69015,0.68999,0.69015,52000001.0
2005-02-21 03:14:00,0.69013,0.69013,0.68997,0.68997,73400001.0
2005-02-21 03:15:00,0.6902,0.69022,0.69,0.69003,149499999.0
2005-02-21 03:16:00,0.6901,0.6902,0.68993,0.68995,147300000.0
2005-02-21 03:17:00,0.68999,0.6901,0.68994,0.68994,160799997.0
2005-02-21 03:18:00,0.69015,0.69015,0.68999,0.69005,115799997.0
2005-02-21 03:19:00,0.69008,0.69008,0.68992,0.68998,188799998.0
2005-02-21 03:20:00,0.69004,0.69008,0.68985,0.68985,238899997.0
2005-02-21 03:21:00,0.69002,0.69003,0.68984,0.69003,335599997.0
2005-02-21 03:22:00,0.69,0.69,0.68992,0.68995,96099998.0
2005-02-21 03:23:00,0.68998,0.68998,0.6899,0.68992,124699999.0
2005-02-21 03:24:00,0.68987,0.69003,0.68987,0.69003,98500000.0
2005-02-21 03:25:00,0.68984,0.68998,0.68967,0.68998,216799996.0
2005-02-21 03:26:00,0.68974,0.68974,0.68959,0.68959,33500001.0
2005-02-21 03:27:00,0.68988,0.69001,0.68986,0.69001,182100000.0
2005-02-21 03:28:00,0.69002,0.69002,0.68998,0.68998,51700000.0
2005-02-21 03:29:00,0.69,0.69,0.69,0.69,19100000.0
2005-02-21 03:30:00,0.68998,0.68998,0.68998,0.68998,8000000.0
2005-02-21 03:31:00,0.6899,0.68998,0.68987,0.68991,179799996.0
2005-02-21 03:32:00,0.68994,0.69,0.68987,0.69,120099998.0
2005-02-21 03:33:00,0.68981,0.68997,0.68981,0.68992,187699999.0
2005-02-21 03:34:00,0.68997,0.69001,0.68993,0.68995,179199998.0
2005-02-21 03:35:00,0.68988,0.68996,0.68988,0.68995,148299998.0
2005-02-21 03:36:00,0.69,0.69,0.68998,0.68998,48700001.0
2005-02-21 03:37:00,0.69,0.69002,0.68983,0.68998,144299997.0
2005-02-21 03:38:00,0.69002,0.69002,0.68982,0.68985,114599999.0
2005-02-21 03:39:00,0.68994,0.69001,0.68991,0.68997,300500002.0
2005-02-21 03:40:00,0.68987,0.68992,0.68983,0.68992,193100000.0
2005-02-21 03:41:00,0.6899,0.68995,0.68986,0.6899,111100002.0
2005-02-21 03:42:00,0.68988,0.68996,0.68984,0.68994,182800001.0
2005-02-21 03:43:00,0.68995,0.68995,0.68995,0.68995,19900000.0
2005-02-21 03:44:00,0.68995,0.68996,0.68987,0.68987,99900000.0
2005-02-21 03:45:00,0.68988,0.68991,0.6898,0.68991,65500001.0
2005-02-21 03:46:00,0.68981,0.68986,0.68973,0.68982,139900002.0
2005-02-21 03:47:00,0.6898,0.6898,0.68971,0.68975,87900000.0
2005-02-21 03:48:00,0.68979,0.68986,0.68979,0.68986,55099999.0
2005-02-21 03:49:00,0.68981,0.68981,0.68966,0.68968,101700000.0
2005-02-21 03:50:00,0.68972,0.68972,0.68966,0.68968,121300002.0
2005-02-21 03:51:00,0.68966,0.68966,0.68959,0.68964,56800001.0
2005-02-21 03:52:00,0.68964,0.68972,0.68958,0.68965,150699999.0
2005-02-21 03:53:00,0.68967,0.68967,0.6896,0.68966,81500000.0
2005-02-21 03:54:00,0.6897,0.6897,0.68962,0.68965,113799999.0
2005-02-21 03:55:00,0.68961,0.6897,0.68961,0.68966,201899997.0
2005-02-21 03:56:00,0.68962,0.68967,0.68955,0.68965,168500000.0
2005-02-21 03:57:00,0.68975,0.68981,0.68975,0.68977,224200006.0
2005-02-21 03:58:00,0.68971,0.68979,0.68971,0.68974,164900000.0
2005-02-21 03:59:00,0.68975,0.68975,0.68968,0.68968,22000000.0
2005-02-21 04:00:00,0.68975,0.68975,0.68973,0.68973,61499999.0
2005-02-21 04:01:00,0.6897,0.68975,0.68968,0.68968,223300000.0
2005-02-21 04:02:00,0.68965,0.68974,0.68964,0.68964,116100002.0
2005-02-21 04:03:00,0.68974,0.68984,0.68974,0.68984,126999999.0
2005-02-21 04:04:00,0.68986,0.68988,0.68983,0.68983,272999996.0
2005-02-21 04:05:00,0.68988,0.68991,0.68978,0.68991,152799997.0
2005-02-21 04:06:00,0.68987,0.68991,0.68987,0.68991,8800000.0
2005-02-21 04:07:00,0.68986,0.68986,0.68979,0.68979,12000000.0
2005-02-21 04:08:00,0.6899,0.68995,0.68975,0.68987,243999999.0
2005-02-21 04:09:00,0.68989,0.68996,0.68976,0.68996,159800001.0
2005-02-21 04:10:00,0.69,0.69,0.68994,0.68996,71000002.0
2005-02-21 04:11:00,0.68983,0.68997,0.68978,0.6899,188299998.0
2005-02-21 04:12:00,0.68999,0.68999,0.68987,0.68995,261799997.0
2005-02-21 04:13:00,0.68996,0.68997,0.68996,0.68997,49699998.0
2005-02-21 04:14:00,0.6899,0.68996,0.68984,0.68984,153900002.0
2005-02-21 04:15:00,0.68988,0.68991,0.68985,0.68986,57300001.0
2005-02-21 04:16:00,0.68996,0.68999,0.68989,0.68992,141500000.0
2005-02-21 04:17:00,0.68996,0.68997,0.68987,0.68997,88600001.0
2005-02-21 04:18:00,0.68991,0.68991,0.68984,0.68984,36900000.0
2005-02-21 04:19:00,0.68974,0.68988,0.68974,0.68987,141199996.0
2005-02-21 04:20:00,0.68985,0.68985,0.68975,0.68975,50899999.0
2005-02-21 04:21:00,0.68979,0.68984,0.68979,0.68984,20100000.0
2005-02-21 04:22:00,0.68981,0.68985,0.68968,0.68968,136999999.0
2005-02-21 04:23:00,0.68984,0.68984,0.68976,0.68981,187500000.0
2005-02-21 04:24:00,0.69003,0.69003,0.68983,0.68994,61199998.0
2005-02-21 04:25:00,0.68981,0.68986,0.68974,0.68974,177199999.0
2005-02-21 04:26:00,0.68988,0.68988,0.68975,0.68983,123699999.0
2005-02-21 04:27:00,0.68988,0.68988,0.68976,0.68981,25500000.0
2005-02-21 04:28:00,0.68974,0.6898,0.68974,0.68978,75899998.0
2005-02-21 04:29:00,0.6898,0.6898,0.6898,0.6898,23200000.0
2005-02-21 04:30:00,0.68979,0.6898,0.68966,0.68966,124900001.0
2005-02-21 04:31:00,0.68973,0.68975,0.6897,0.68973,221499997.0
2005-02-21 04:32:00,0.68976,0.68976,0.6897,0.68972,104400000.0
2005-02-21 04:33:00,0.68975,0.68975,0.68969,0.68971,135099998.0
2005-02-21 04:34:00,0.6897,0.68973,0.68967,0.68971,160100001.0
2005-02-21 04:35:00,0.68973,0.68973,0.68969,0.68969,15200000.0
2005-02-21 04:36:00,0.68973,0.68976,0.68968,0.68976,63399999.0
2005-02-21 04:37:00,0.68976,0.6898,0.68971,0.68977,193900000.0
2005-02-21 04:38:00,0.6898,0.6898,0.68971,0.68972,141100003.0
2005-02-21 04:39:00,0.68966,0.6898,0.68966,0.68971,278199995.0
2005-02-21 04:40:00,0.68975,0.68975,0.68973,0.68973,34400000.0
2005-02-21 04:41:00,0.68978,0.6898,0.68955,0.68955,157199998.0
2005-02-21 04:42:00,0.68977,0.68977,0.6897,0.68975,87799998.0
2005-02-21 04:43:00,0.68974,0.68977,0.68972,0.68972,194900002.0
2005-02-21 04:44:00,0.6897,0.68984,0.6897,0.6897,137800004.0
2005-02-21 04:45:00,0.68965,0.68981,0.68965,0.6898,94999997.0
2005-02-21 04:46:00,0.68979,0.68986,0.68978,0.6898,180600004.0
2005-02-21 04:47:00,0.68986,0.68986,0.68969,0.68969,124599997.0
2005-02-21 04:48:00,0.68971,0.68981,0.68971,0.68981,43600000.0
2005-02-21 04:49:00,0.68982,0.68982,0.68974,0.6898,171200000.0
2005-02-21 04:50:00,0.68978,0.68978,0.68971,0.68972,256400000.0
2005-02-21 04:51:00,0.68971,0.68971,0.68964,0.6897,180299998.0
2005-02-21 04:52:00,0.68966,0.68971,0.68956,0.68971,83400002.0
2005-02-21 04:53:00,0.68975,0.68978,0.6897,0.68975,220899998.0
2005-02-21 04:54:00,0.68976,0.68978,0.68964,0.68964,105100001.0
2005-02-21 04:55:00,0.68966,0.68974,0.68964,0.68964,98599999.0
2005-02-21 04:56:00,0.68964,0.68976,0.68964,0.68976,124100001.0
2005-02-21 04:57:00,0.68971,0.68978,0.6897,0.68978,90100001.0
2005-02-21 04:58:00,0.68972,0.68975,0.68972,0.68975,95099999.0
2005-02-21 04:59:00,0.68975,0.68975,0.68972,0.68972,24000000.0
2005-02-21 05:00:00,0.6897,0.68973,0.6897,0.68973,36000001.0
2005-02-21 05:01:00,0.6897,0.68977,0.6897,0.68973,237799999.0
2005-02-21 05:02:00,0.68971,0.68971,0.6897,0.6897,40099998.0
2005-02-21 05:03:00,0.68976,0.68976,0.6897,0.68973,81899998.0
2005-02-21 05:04:00,0.6897,0.6897,0.68968,0.68969,38499999.0
2005-02-21 05:05:00,0.68973,0.68973,0.68966,0.68973,140000002.0
2005-02-21 05:06:00,0.68972,0.68972,0.68969,0.68969,47099998.0
2005-02-21 05:07:00,0.68968,0.68968,0.68958,0.68968,188800004.0
2005-02-21 05:08:00,0.6895,0.68966,0.6895,0.6896,100400002.0
2005-02-21 05:09:00,0.68965,0.68973,0.68965,0.68973,196299998.0
2005-02-21 05:10:00,0.68966,0.68966,0.68965,0.68965,34200000.0
2005-02-21 05:11:00,0.68965,0.68969,0.68964,0.68965,127299999.0
2005-02-21 05:12:00,0.68976,0.68976,0.6897,0.6897,64599998.0
2005-02-21 05:13:00,0.68966,0.68966,0.68949,0.68955,226600002.0
2005-02-21 05:14:00,0.68955,0.68955,0.68948,0.68952,134300000.0
2005-02-21 05:15:00,0.68953,0.68953,0.68952,0.68952,18300000.0
2005-02-21 05:16:00,0.68955,0.68958,0.6895,0.68958,160500000.0
2005-02-21 05:17:00,0.68955,0.68955,0.68952,0.68955,103800001.0
2005-02-21 05:18:00,0.6895,0.68955,0.6895,0.6895,117200000.0
2005-02-21 05:19:00,0.68955,0.68955,0.68955,0.68955,48800000.0
2005-02-21 05:20:00,0.68943,0.68948,0.68943,0.68948,60300001.0
2005-02-21 05:21:00,0.68953,0.68953,0.68953,0.68953,51200001.0
2005-02-21 05:22:00,0.68951,0.68952,0.68944,0.68944,53299998.0
2005-02-21 05:23:00,0.68955,0.68955,0.68941,0.6895,243100001.0
2005-02-21 05:24:00,0.68953,0.68956,0.6895,0.6895,161799999.0
2005-02-21 05:25:00,0.68953,0.68953,0.68952,0.68952,88899998.0
2005-02-21 05:26:00,0.6895,0.68956,0.6895,0.6895,81400000.0
2005-02-21 05:27:00,0.68945,0.68945,0.6893,0.68931,63800000.0
2005-02-21 05:28:00,0.68933,0.68946,0.68933,0.68942,97700001.0
2005-02-21 05:29:00,0.68944,0.68947,0.68938,0.68942,263799994.0
2005-02-21 05:30:00,0.68944,0.6895,0.68944,0.68947,79599998.0
2005-02-21 05:31:00,0.68951,0.68951,0.68942,0.6895,108500000.0
2005-02-21 05:32:00,0.6895,0.68955,0.6895,0.68952,227999994.0
2005-02-21 05:33:00,0.68958,0.68958,0.6895,0.68952,118799998.0
2005-02-21 05:34:00,0.68949,0.68953,0.68948,0.68948,73400001.0
2005-02-21 05:35:00,0.68952,0.68953,0.68952,0.68952,81400001.0
2005-02-21 05:36:00,0.68951,0.68952,0.68951,0.68952,60300001.0
2005-02-21 05:37:00,0.68948,0.68948,0.68945,0.68948,35900000.0
2005-02-21 05:38:00,0.6895,0.68952,0.68944,0.68948,255400004.0
2005-02-21 05:39:00,0.6894,0.6894,0.68931,0.68932,116500002.0
2005-02-21 05:40:00,0.68933,0.68933,0.68899,0.68904,87100000.0
2005-02-21 05:41:00,0.68907,0.6891,0.68901,0.68902,98900002.0
2005-02-21 05:42:00,0.6892,0.6892,0.68907,0.68918,179200000.0
2005-02-21 05:43:00,0.68919,0.68919,0.689,0.68903,140399998.0
2005-02-21 05:44:00,0.68899,0.68907,0.6889,0.68898,180100001.0
2005-02-21 05:45:00,0.68894,0.68904,0.68892,0.68898,102199998.0
2005-02-21 05:46:00,0.68905,0.68905,0.68905,0.68905,25500000.0
2005-02-21 05:47:00,0.68899,0.68908,0.68891,0.68908,133399996.0
2005-02-21 05:48:00,0.68896,0.68901,0.6889,0.689,198399996.0
2005-02-21 05:49:00,0.68898,0.68913,0.68893,0.68912,148500005.0
2005-02-21 05:50:00,0.68921,0.68925,0.68919,0.68919,138100002.0
2005-02-21 05:51:00,0.68926,0.68926,0.68912,0.68915,131000005.0
2005-02-21 05:52:00,0.68913,0.68921,0.68913,0.6892,145899999.0
2005-02-21 05:53:00,0.68915,0.68926,0.68911,0.68923,188499997.0
2005-02-21 05:54:00,0.68924,0.6893,0.68917,0.68923,216299999.0
2005-02-21 05:55:00,0.68925,0.68926,0.68914,0.68914,83400000.0
2005-02-21 05:56:00,0.68924,0.68924,0.6892,0.68921,103700001.0
2005-02-21 05:57:00,0.68913,0.6893,0.68913,0.6893,112699999.0
2005-02-21 05:58:00,0.68917,0.68917,0.68902,0.68904,156999999.0
2005-02-21 05:59:00,0.68898,0.68909,0.68898,0.68902,151500000.0
2005-02-21 06:00:00,0.68903,0.68911,0.68903,0.6891,161900000.0
2005-02-21 06:01:00,0.6891,0.6891,0.68908,0.68908,80799999.0
2005-02-21 06:02:00,0.68913,0.68913,0.68901,0.68907,108100004.0
2005-02-21 06:03:00,0.68908,0.68909,0.68902,0.68902,98400003.0
2005-02-21 06:04:00,0.68898,0.68905,0.68897,0.68905,116999999.0
2005-02-21 06:05:00,0.68902,0.68902,0.68901,0.68901,55899998.0
2005-02-21 06:06:00,0.68889,0.68898,0.68888,0.68896,163500001.0
2005-02-21 06:07:00,0.68895,0.68899,0.6889,0.68892,214400004.0
2005-02-21 06:08:00,0.68892,0.689,0.68885,0.68899,141399998.0
2005-02-21 06:09:00,0.689,0.689,0.68882,0.68895,194599996.0
2005-02-21 06:10:00,0.68895,0.68902,0.68891,0.68902,132599997.0
2005-02-21 06:11:00,0.68897,0.68897,0.68886,0.68896,188400001.0
2005-02-21 06:12:00,0.68888,0.689,0.68888,0.689,181600002.0
2005-02-21 06:13:00,0.68895,0.68903,0.68895,0.68903,24300000.0
2005-02-21 06:14:00,0.689,0.68906,0.68886,0.68888,241300006.0
2005-02-21 06:15:00,0.68887,0.68895,0.68887,0.68894,62399998.0
2005-02-21 06:16:00,0.68898,0.68909,0.68892,0.68906,250799999.0
2005-02-21 06:17:00,0.68899,0.68905,0.68893,0.68903,95299998.0
2005-02-21 06:18:00,0.689,0.68917,0.689,0.68917,74300001.0
2005-02-21 06:19:00,0.68917,0.68917,0.68912,0.68913,45500000.0
2005-02-21 06:20:00,0.68912,0.68915,0.6891,0.6891,152100000.0
2005-02-21 06:21:00,0.68912,0.68914,0.68907,0.6891,142699999.0
2005-02-21 06:22:00,0.689,0.68906,0.68899,0.68899,160600000.0
2005-02-21 06:23:00,0.68907,0.68907,0.689,0.68904,76800000.0
2005-02-21 06:24:00,0.68904,0.68911,0.68902,0.68902,110299999.0
2005-02-21 06:25:00,0.68903,0.68907,0.68901,0.68901,36600000.0
2005-02-21 06:26:00,0.68902,0.68908,0.68901,0.68902,155499999.0
2005-02-21 06:27:00,0.68903,0.68908,0.689,0.689,104400001.0
2005-02-21 06:28:00,0.68909,0.6891,0.68902,0.6891,32800000.0
2005-02-21 06:29:00,0.68907,0.68908,0.689,0.68903,213499996.0
2005-02-21 06:30:00,0.68907,0.6891,0.689,0.689,201700004.0
2005-02-21 06:31:00,0.68905,0.68907,0.68895,0.68903,182399997.0
2005-02-21 06:32:00,0.68904,0.68912,0.689,0.68904,120900003.0
2005-02-21 06:33:00,0.68901,0.68908,0.68901,0.68908,84800003.0
2005-02-21 06:34:00,0.68918,0.68918,0.68891,0.689,234299995.0
2005-02-21 06:35:00,0.6891,0.6891,0.68898,0.68898,89300001.0
2005-02-21 06:36:00,0.68894,0.68912,0.68894,0.68905,190300004.0
2005-02-21 06:37:00,0.68908,0.6891,0.68897,0.68908,230899996.0
2005-02-21 06:38:00,0.6891,0.6891,0.68902,0.68902,181499999.0
2005-02-21 06:39:00,0.68903,0.68911,0.68903,0.68903,164600001.0
2005-02-21 06:40:00,0.68907,0.68915,0.68907,0.68915,42300000.0
2005-02-21 06:41:00,0.68916,0.68916,0.68908,0.68913,122200001.0
2005-02-21 06:42:00,0.6891,0.6891,0.6891,0.6891,35099998.0
2005-02-21 06:43:00,0.68913,0.68913,0.68912,0.68912,80999998.0
2005-02-21 06:44:00,0.68912,0.68916,0.6891,0.6891,181999996.0
2005-02-21 06:45:00,0.68917,0.68917,0.68908,0.68908,236000000.0
2005-02-21 06:46:00,0.68912,0.68917,0.6891,0.6891,167000003.0
2005-02-21 06:47:00,0.68912,0.68918,0.68912,0.68915,116200002.0
2005-02-21 06:48:00,0.68892,0.68913,0.68892,0.68913,69300003.0
2005-02-21 06:49:00,0.68915,0.68915,0.68915,0.68915,32700001.0
2005-02-21 06:50:00,0.68912,0.68915,0.68912,0.68915,19200000.0
2005-02-21 06:51:00,0.68911,0.68911,0.68897,0.68905,82699997.0
2005-02-21 06:52:00,0.68914,0.68918,0.68908,0.68912,150200000.0
2005-02-21 06:53:00,0.68906,0.68917,0.68906,0.68917,108800002.0
2005-02-21 06:54:00,0.68911,0.68911,0.68908,0.68908,35899998.0
2005-02-21 06:55:00,0.68908,0.68916,0.68908,0.68913,55299999.0
2005-02-21 06:56:00,0.68913,0.68918,0.68905,0.68905,240700004.0
2005-02-21 06:57:00,0.6891,0.68914,0.68907,0.68907,93500000.0
2005-02-21 06:58:00,0.68912,0.68922,0.68912,0.68915,100599998.0
2005-02-21 06:59:00,0.68916,0.68922,0.68913,0.68915,125500004.0
2005-02-21 07:00:00,0.68908,0.68921,0.68908,0.68918,113200003.0
2005-02-21 07:01:00,0.68915,0.68919,0.68912,0.68917,172900003.0
2005-02-21 07:02:00,0.68886,0.68917,0.68886,0.68917,72700002.0
2005-02-21 07:03:00,0.6892,0.68922,0.6892,0.68922,42999998.0
2005-02-21 07:04:00,0.6892,0.68925,0.6892,0.68925,22200000.0
2005-02-21 07:05:00,0.68917,0.68917,0.68917,0.68917,40599998.0
2005-02-21 07:06:00,0.68922,0.68922,0.6892,0.68922,47300000.0
2005-02-21 07:07:00,0.68922,0.68922,0.68918,0.68918,48700000.0
2005-02-21 07:08:00,0.6891,0.68917,0.68908,0.68917,85700000.0
2005-02-21 07:09:00,0.68917,0.68924,0.68916,0.68916,125900001.0
2005-02-21 07:10:00,0.68917,0.68923,0.68917,0.68917,105299996.0
2005-02-21 07:11:00,0.68918,0.6892,0.68917,0.6892,61300001.0
2005-02-21 07:12:00,0.68918,0.6892,0.68918,0.68918,102200000.0
2005-02-21 07:13:00,0.68921,0.68925,0.68921,0.68921,55900001.0
2005-02-21 07:14:00,0.68922,0.68928,0.68909,0.6891,62000000.0
2005-02-21 07:15:00,0.6893,0.6893,0.68924,0.68925,165099999.0
2005-02-21 07:16:00,0.68924,0.68924,0.6892,0.68921,201199997.0
2005-02-21 07:17:00,0.68922,0.68922,0.6892,0.68922,112200000.0
2005-02-21 07:18:00,0.68923,0.68923,0.68917,0.68921,137999997.0
2005-02-21 07:19:00,0.68922,0.68929,0.68922,0.68927,140399999.0
2005-02-21 07:20:00,0.68928,0.6893,0.68925,0.68925,144999999.0
2005-02-21 07:21:00,0.68929,0.68929,0.68924,0.68924,107000000.0
2005-02-21 07:22:00,0.68931,0.68936,0.68931,0.68936,59000000.0
2005-02-21 07:23:00,0.68936,0.68936,0.68927,0.6893,180700003.0
2005-02-21 07:24:00,0.68928,0.68932,0.68918,0.68932,274600004.0
2005-02-21 07:25:00,0.68934,0.68936,0.68933,0.68933,89000000.0
2005-02-21 07:26:00,0.68937,0.68939,0.68937,0.68937,102900000.0
2005-02-21 07:27:00,0.68925,0.68936,0.68925,0.6893,130200002.0
2005-02-21 07:28:00,0.6893,0.68938,0.6893,0.68938,29300000.0
2005-02-21 07:29:00,0.68942,0.68943,0.68939,0.68942,67999999.0
2005-02-21 07:30:00,0.68942,0.68945,0.68937,0.68939,152700001.0
2005-02-21 07:31:00,0.68944,0.68944,0.68939,0.6894,154700000.0
2005-02-21 07:32:00,0.68939,0.68943,0.68937,0.68939,202099998.0
2005-02-21 07:33:00,0.68944,0.68944,0.68936,0.6894,169500006.0
2005-02-21 07:34:00,0.6894,0.68945,0.6894,0.68945,155099998.0
2005-02-21 07:35:00,0.68939,0.68939,0.68925,0.68934,90100001.0
2005-02-21 07:36:00,0.68936,0.68936,0.68932,0.68932,15100000.0
2005-02-21 07:37:00,0.68926,0.68947,0.68926,0.68947,227700003.0
2005-02-21 07:38:00,0.6895,0.68953,0.68948,0.68948,142399996.0
2005-02-21 07:39:00,0.68944,0.6895,0.68932,0.68932,141899999.0
2005-02-21 07:40:00,0.68937,0.68947,0.68937,0.68947,28700001.0
2005-02-21 07:41:00,0.6894,0.68942,0.68928,0.68934,212499999.0
2005-02-21 07:42:00,0.68948,0.6895,0.68948,0.68948,58199999.0
2005-02-21 07:43:00,0.6894,0.6894,0.68932,0.68933,163999999.0
2005-02-21 07:44:00,0.68945,0.68948,0.68945,0.68948,36899999.0
2005-02-21 07:45:00,0.6894,0.68941,0.68937,0.68941,107700000.0
2005-02-21 07:46:00,0.68928,0.68948,0.68928,0.68932,185499997.0
2005-02-21 07:47:00,0.6895,0.6895,0.6895,0.6895,34300000.0
2005-02-21 07:48:00,0.68943,0.68943,0.68934,0.68935,82900003.0
2005-02-21 07:49:00,0.6894,0.68946,0.68937,0.68937,178100003.0
2005-02-21 07:50:00,0.68934,0.68949,0.68929,0.68949,203599999.0
2005-02-21 07:51:00,0.6892,0.68931,0.6892,0.68929,139700002.0
2005-02-21 07:52:00,0.68923,0.68941,0.68923,0.68934,202900003.0
2005-02-21 07:53:00,0.68941,0.68942,0.68922,0.68922,71600000.0
2005-02-21 07:54:00,0.6892,0.68936,0.6892,0.68936,57800001.0
2005-02-21 07:55:00,0.68942,0.68942,0.68938,0.68938,35900000.0
2005-02-21 07:56:00,0.68927,0.68936,0.68923,0.68936,103599999.0
2005-02-21 07:57:00,0.68934,0.68938,0.68934,0.68938,1600000.0
2005-02-21 07:58:00,0.68939,0.68939,0.68929,0.6893,141900001.0
2005-02-21 07:59:00,0.68937,0.68938,0.68933,0.68933,122800004.0
2005-02-21 08:00:00,0.68929,0.68939,0.68929,0.68933,291100001.0
2005-02-21 08:01:00,0.68924,0.68933,0.68904,0.68933,174300001.0
2005-02-21 08:02:00,0.68932,0.68941,0.68919,0.68919,185999999.0
2005-02-21 08:03:00,0.68935,0.68941,0.68935,0.68941,72000000.0
2005-02-21 08:04:00,0.68945,0.68948,0.68945,0.68947,59100000.0
2005-02-21 08:05:00,0.68928,0.68935,0.68924,0.68935,44799999.0
2005-02-21 08:06:00,0.68946,0.68946,0.68942,0.68943,112600000.0
2005-02-21 08:07:00,0.68943,0.68947,0.68943,0.68946,55700000.0
2005-02-21 08:08:00,0.68946,0.68948,0.68943,0.68945,122700001.0
2005-02-21 08:09:00,0.68944,0.68947,0.6894,0.68946,96300001.0
2005-02-21 08:10:00,0.68946,0.68949,0.68945,0.68949,126300001.0
2005-02-21 08:11:00,0.68947,0.6895,0.68947,0.68948,152799999.0
2005-02-21 08:12:00,0.68947,0.68947,0.68926,0.68941,190000001.0
2005-02-21 08:13:00,0.68947,0.6895,0.68942,0.68943,70199998.0
2005-02-21 08:14:00,0.68947,0.68947,0.68943,0.68946,102799997.0
2005-02-21 08:15:00,0.6894,0.68947,0.68925,0.68925,121400001.0
2005-02-21 08:16:00,0.68942,0.68942,0.68929,0.68935,99699998.0
2005-02-21 08:17:00,0.68938,0.68943,0.68934,0.68937,104000002.0
2005-02-21 08:18:00,0.68931,0.68944,0.68926,0.68926,188700003.0
2005-02-21 08:19:00,0.68939,0.68939,0.68934,0.68934,74200001.0
2005-02-21 08:20:00,0.68932,0.68945,0.68932,0.68945,98000003.0
2005-02-21 08:21:00,0.68946,0.68946,0.68925,0.68929,134500002.0
2005-02-21 08:22:00,0.6893,0.6895,0.6893,0.6895,50399998.0
2005-02-21 08:23:00,0.68951,0.68951,0.68934,0.68945,245299995.0
2005-02-21 08:24:00,0.68933,0.6895,0.68933,0.68938,179200001.0
2005-02-21 08:25:00,0.68931,0.68951,0.68931,0.68945,215599997.0
2005-02-21 08:26:00,0.6893,0.68942,0.6893,0.68942,57400001.0
2005-02-21 08:27:00,0.68947,0.68952,0.68945,0.68947,106399999.0
2005-02-21 08:28:00,0.68949,0.68958,0.68948,0.68952,158099997.0
2005-02-21 08:29:00,0.68956,0.68956,0.68947,0.68947,117299999.0
2005-02-21 08:30:00,0.68951,0.68953,0.6895,0.68951,119299998.0
2005-02-21 08:31:00,0.68945,0.68945,0.68921,0.68934,114799999.0
2005-02-21 08:32:00,0.68921,0.68948,0.68921,0.68948,161900001.0
2005-02-21 08:33:00,0.68956,0.68958,0.68954,0.68954,70700000.0
2005-02-21 08:34:00,0.68918,0.68958,0.68918,0.68958,102200000.0
2005-02-21 08:35:00,0.68952,0.68958,0.68952,0.68956,120899997.0
2005-02-21 08:36:00,0.68945,0.68945,0.68929,0.68932,147800000.0
2005-02-21 08:37:00,0.68937,0.68946,0.68924,0.68925,63900000.0
2005-02-21 08:38:00,0.68926,0.68951,0.68926,0.68951,183199998.0
2005-02-21 08:39:00,0.6894,0.68943,0.6892,0.68943,115799999.0
2005-02-21 08:40:00,0.6894,0.68951,0.6893,0.68947,101599998.0
2005-02-21 08:41:00,0.68941,0.68945,0.68932,0.68945,114400000.0
2005-02-21 08:42:00,0.68941,0.68942,0.68928,0.68937,166700002.0
2005-02-21 08:43:00,0.68956,0.68956,0.68935,0.68948,261199993.0
2005-02-21 08:44:00,0.68953,0.68954,0.68939,0.68951,212999998.0
2005-02-21 08:45:00,0.68956,0.68956,0.68947,0.68952,120000001.0
2005-02-21 08:46:00,0.68951,0.68953,0.68948,0.68951,142500000.0
2005-02-21 08:47:00,0.68953,0.68953,0.68948,0.68951,80899999.0
2005-02-21 08:48:00,0.68951,0.68952,0.68951,0.68952,40599999.0
2005-02-21 08:49:00,0.68946,0.68946,0.68926,0.68933,90300001.0
2005-02-21 08:50:00,0.68937,0.6894,0.68926,0.6893,246399998.0
2005-02-21 08:51:00,0.68931,0.68931,0.68907,0.68907,167699995.0
2005-02-21 08:52:00,0.68914,0.68931,0.68902,0.68925,156699999.0
2005-02-21 08:53:00,0.68929,0.68929,0.68914,0.68914,62100001.0
2005-02-21 08:54:00,0.68905,0.68914,0.68905,0.68907,182100003.0
2005-02-21 08:55:00,0.68921,0.68922,0.68911,0.68916,205299995.0
2005-02-21 08:56:00,0.68928,0.68928,0.68908,0.68908,159500002.0
2005-02-21 08:57:00,0.68918,0.68932,0.68913,0.6893,114500000.0
2005-02-21 08:58:00,0.68931,0.68931,0.68918,0.68919,211900000.0
2005-02-21 08:59:00,0.68928,0.68932,0.68922,0.68922,214900004.0
2005-02-21 09:00:00,0.68927,0.68928,0.68921,0.68925,161200001.0
2005-02-21 09:01:00,0.6893,0.68934,0.68917,0.68917,154600003.0
2005-02-21 09:02:00,0.68924,0.68926,0.68914,0.68926,94099999.0
2005-02-21 09:03:00,0.68932,0.68937,0.68922,0.68927,144799999.0
2005-02-21 09:04:00,0.68936,0.68936,0.6893,0.68933,115499999.0
2005-02-21 09:05:00,0.68935,0.68935,0.6893,0.68933,80799998.0
2005-02-21 09:06:00,0.68928,0.68934,0.68919,0.68934,197600002.0
2005-02-21 09:07:00,0.68919,0.68934,0.68914,0.68934,148999997.0
2005-02-21 09:08:00,0.68925,0.68939,0.68922,0.68922,200100003.0
2005-02-21 09:09:00,0.6893,0.68937,0.68928,0.68935,76800000.0
2005-02-21 09:10:00,0.68934,0.68934,0.68926,0.68934,145400001.0
2005-02-21 09:11:00,0.68938,0.6894,0.68935,0.6894,192900003.0
2005-02-21 09:12:00,0.68936,0.68936,0.68925,0.68925,18800000.0
2005-02-21 09:13:00,0.68929,0.68939,0.68928,0.68935,230600003.0
2005-02-21 09:14:00,0.68928,0.68928,0.68918,0.68918,85400003.0
2005-02-21 09:15:00,0.68918,0.68918,0.68909,0.68916,118099999.0
2005-02-21 09:16:00,0.6892,0.6892,0.68904,0.68915,168300001.0
2005-02-21 09:17:00,0.68911,0.6892,0.68907,0.68914,125899998.0
2005-02-21 09:18:00,0.68927,0.6893,0.68917,0.6893,71300000.0
2005-02-21 09:19:00,0.68933,0.68938,0.68925,0.68938,141899999.0
2005-02-21 09:20:00,0.68936,0.68943,0.68929,0.68943,162199997.0
2005-02-21 09:21:00,0.6894,0.68946,0.68933,0.68943,128200001.0
2005-02-21 09:22:00,0.6894,0.68942,0.68935,0.68942,106099999.0
2005-02-21 09:23:00,0.68927,0.68937,0.68927,0.68937,163199998.0
2005-02-21 09:24:00,0.6894,0.6894,0.68938,0.68938,98099999.0
2005-02-21 09:25:00,0.6894,0.6894,0.68937,0.6894,151400001.0
2005-02-21 09:26:00,0.68939,0.68939,0.68931,0.68932,159799996.0
2005-02-21 09:27:00,0.68935,0.68935,0.6893,0.68932,142599996.0
2005-02-21 09:28:00,0.68932,0.68937,0.68932,0.68932,126899998.0
2005-02-21 09:29:00,0.68922,0.68933,0.68917,0.68932,52100000.0
2005-02-21 09:30:00,0.68925,0.68931,0.68925,0.6893,147700003.0
2005-02-21 09:31:00,0.68928,0.68933,0.68926,0.68933,80599998.0
2005-02-21 09:32:00,0.68933,0.68938,0.68923,0.68923,258899998.0
2005-02-21 09:33:00,0.6893,0.6893,0.68922,0.6893,40600000.0
2005-02-21 09:34:00,0.68931,0.68933,0.68916,0.68916,118999997.0
2005-02-21 09:35:00,0.68932,0.68932,0.68919,0.68919,39100000.0
2005-02-21 09:36:00,0.68916,0.68926,0.68909,0.68909,221300001.0
2005-02-21 09:37:00,0.68914,0.68922,0.68912,0.68912,227199998.0
2005-02-21 09:38:00,0.68912,0.68915,0.68906,0.68913,147699997.0
2005-02-21 09:39:00,0.68919,0.68921,0.68919,0.68921,122299999.0
2005-02-21 09:40:00,0.6893,0.6893,0.68911,0.68911,165200001.0
2005-02-21 09:41:00,0.68915,0.68919,0.68903,0.68908,148700002.0
2005-02-21 09:42:00,0.68921,0.68921,0.68908,0.68912,186800002.0
2005-02-21 09:43:00,0.68924,0.68928,0.68919,0.68928,156399998.0
2005-02-21 09:44:00,0.68919,0.68919,0.68911,0.68918,94300002.0
2005-02-21 09:45:00,0.68918,0.68918,0.68907,0.68907,130899998.0
2005-02-21 09:46:00,0.68924,0.68924,0.68914,0.68922,148400003.0
2005-02-21 09:47:00,0.68922,0.68922,0.68915,0.6892,129000001.0
2005-02-21 09:48:00,0.68916,0.68931,0.68914,0.68927,212699996.0
2005-02-21 09:49:00,0.68925,0.6893,0.68917,0.6893,175400002.0
2005-02-21 09:50:00,0.68927,0.68928,0.68918,0.68928,33500001.0
2005-02-21 09:51:00,0.68927,0.6894,0.68927,0.68937,142500000.0
2005-02-21 09:52:00,0.68948,0.68948,0.6894,0.6894,73399998.0
2005-02-21 09:53:00,0.68942,0.68942,0.68935,0.6894,251499998.0
2005-02-21 09:54:00,0.6893,0.68938,0.68918,0.68938,169399995.0
2005-02-21 09:55:00,0.68933,0.68936,0.68927,0.68936,29500000.0
2005-02-21 09:56:00,0.68929,0.68937,0.68926,0.68929,166900000.0
2005-02-21 09:57:00,0.68937,0.68937,0.68925,0.68934,148100004.0
2005-02-21 09:58:00,0.68929,0.68933,0.68915,0.6892,254399997.0
2005-02-21 09:59:00,0.68922,0.68923,0.68909,0.68914,201399999.0
2005-02-21 10:00:00,0.6892,0.68935,0.6892,0.68935,81399998.0
2005-02-21 10:01:00,0.68929,0.68933,0.68923,0.68927,220399996.0
2005-02-21 10:02:00,0.68931,0.68939,0.68927,0.68934,252499998.0
2005-02-21 10:03:00,0.68943,0.68943,0.68932,0.68939,104599999.0
2005-02-21 10:04:00,0.68946,0.68946,0.68937,0.68937,43200002.0
2005-02-21 10:05:00,0.68934,0.68938,0.68934,0.68935,113400003.0
2005-02-21 10:06:00,0.68932,0.6894,0.68932,0.68937,144400003.0
2005-02-21 10:07:00,0.68934,0.68935,0.68927,0.68935,51800000.0
2005-02-21 10:08:00,0.6893,0.6893,0.68916,0.68923,169800000.0
2005-02-21 10:09:00,0.68918,0.68926,0.68916,0.68924,117800003.0
2005-02-21 10:10:00,0.68923,0.6893,0.68918,0.6893,52900000.0
2005-02-21 10:11:00,0.68928,0.6893,0.6892,0.6892,158999999.0
2005-02-21 10:12:00,0.6892,0.68928,0.68915,0.68915,133899999.0
2005-02-21 10:13:00,0.68916,0.68923,0.68912,0.68923,94900001.0
2005-02-21 10:14:00,0.68919,0.68922,0.68909,0.68915,106000002.0
2005-02-21 10:15:00,0.6892,0.68924,0.6891,0.6891,102000002.0
2005-02-21 10:16:00,0.68912,0.68919,0.68912,0.68917,190100005.0
2005-02-21 10:17:00,0.68924,0.68924,0.68909,0.68913,332799996.0
2005-02-21 10:18:00,0.68916,0.68916,0.68903,0.6891,235800001.0
2005-02-21 10:19:00,0.68917,0.68917,0.68906,0.6891,176500001.0
2005-02-21 10:20:00,0.68913,0.68917,0.68907,0.68917,159700002.0
2005-02-21 10:21:00,0.68903,0.68903,0.68897,0.68897,29500000.0
2005-02-21 10:22:00,0.68888,0.68895,0.68882,0.68895,93899999.0
2005-02-21 10:23:00,0.6889,0.6889,0.68865,0.6887,49400000.0
2005-02-21 10:24:00,0.68856,0.68858,0.68837,0.68837,189200000.0
2005-02-21 10:25:00,0.6884,0.68846,0.6884,0.68842,154599996.0
2005-02-21 10:26:00,0.68844,0.68845,0.68838,0.68844,98299998.0
2005-02-21 10:27:00,0.68846,0.68851,0.68833,0.68851,252900002.0
2005-02-21 10:28:00,0.68844,0.68846,0.68835,0.68838,200999999.0
2005-02-21 10:29:00,0.68836,0.68844,0.68833,0.68841,231899994.0
2005-02-21 10:30:00,0.68838,0.68841,0.68832,0.68832,203399994.0
2005-02-21 10:31:00,0.68836,0.68842,0.68835,0.68841,112999997.0
2005-02-21 10:32:00,0.68841,0.68848,0.6884,0.68845,171200001.0
2005-02-21 10:33:00,0.68846,0.68847,0.68838,0.68838,119899999.0
2005-02-21 10:34:00,0.68842,0.68843,0.68838,0.68842,88499998.0
2005-02-21 10:35:00,0.68842,0.68845,0.68834,0.68836,244099998.0
2005-02-21 10:36:00,0.6883,0.68836,0.68822,0.68836,177999998.0
2005-02-21 10:37:00,0.68822,0.68829,0.68818,0.68825,283400000.0
2005-02-21 10:38:00,0.68821,0.68822,0.68808,0.68822,107700002.0
2005-02-21 10:39:00,0.68821,0.68821,0.68802,0.68802,135899998.0
2005-02-21 10:40:00,0.68812,0.68821,0.68811,0.68819,183799997.0
2005-02-21 10:41:00,0.68816,0.6882,0.68807,0.68816,135100000.0
2005-02-21 10:42:00,0.68814,0.68816,0.68811,0.68815,262900003.0
2005-02-21 10:43:00,0.68827,0.6883,0.68819,0.68828,192000002.0
2005-02-21 10:44:00,0.68823,0.6883,0.68819,0.68829,176700005.0
2005-02-21 10:45:00,0.68835,0.68835,0.6883,0.68834,173300003.0
2005-02-21 10:46:00,0.6883,0.68836,0.6883,0.68832,134400000.0
2005-02-21 10:47:00,0.68826,0.68832,0.68823,0.68823,169199996.0
2005-02-21 10:48:00,0.68828,0.68829,0.68824,0.68825,108200001.0
2005-02-21 10:49:00,0.68823,0.68823,0.68815,0.68823,111900002.0
2005-02-21 10:50:00,0.68822,0.68822,0.68811,0.68811,234100001.0
2005-02-21 10:51:00,0.68815,0.68823,0.68814,0.68814,82900001.0
2005-02-21 10:52:00,0.68816,0.68819,0.68815,0.68819,235400000.0
2005-02-21 10:53:00,0.68816,0.6882,0.68813,0.68817,141600002.0
2005-02-21 10:54:00,0.68819,0.68819,0.6881,0.6881,58700000.0
2005-02-21 10:55:00,0.68809,0.68821,0.68806,0.68821,88500001.0
2005-02-21 10:56:00,0.68807,0.68818,0.68807,0.68818,109799998.0
2005-02-21 10:57:00,0.68814,0.68817,0.68805,0.68805,144899998.0
2005-02-21 10:58:00,0.68816,0.68816,0.68806,0.6881,225499997.0
2005-02-21 10:59:00,0.6881,0.6882,0.6881,0.6882,129300001.0
2005-02-21 11:00:00,0.68822,0.68826,0.68819,0.68821,169900000.0
2005-02-21 11:01:00,0.68815,0.68815,0.68806,0.68806,77300001.0
2005-02-21 11:02:00,0.68804,0.68804,0.68789,0.68789,83700003.0
2005-02-21 11:03:00,0.68777,0.68782,0.68767,0.68767,163300000.0
2005-02-21 11:04:00,0.68769,0.68769,0.68754,0.68763,175400001.0
2005-02-21 11:05:00,0.68761,0.68765,0.68758,0.6876,125200002.0
2005-02-21 11:06:00,0.68775,0.68775,0.68769,0.6877,186600005.0
2005-02-21 11:07:00,0.68775,0.68782,0.6877,0.68777,74899999.0
2005-02-21 11:08:00,0.68784,0.68784,0.68765,0.68774,198999997.0
2005-02-21 11:09:00,0.68772,0.68794,0.68766,0.68794,171600002.0
2005-02-21 11:10:00,0.68785,0.6879,0.68774,0.6879,191500003.0
2005-02-21 11:11:00,0.68791,0.68791,0.68772,0.68772,105200002.0
2005-02-21 11:12:00,0.68792,0.68792,0.68781,0.68787,46500000.0
2005-02-21 11:13:00,0.68804,0.68807,0.6878,0.68785,244100001.0
2005-02-21 11:14:00,0.68785,0.68798,0.68782,0.68784,128099999.0
2005-02-21 11:15:00,0.688,0.688,0.68774,0.68783,142499999.0
2005-02-21 11:16:00,0.68792,0.68792,0.68772,0.68783,141999999.0
2005-02-21 11:17:00,0.68785,0.68799,0.68785,0.6879,167699997.0
2005-02-21 11:18:00,0.6879,0.68808,0.68785,0.68808,123900003.0
2005-02-21 11:19:00,0.68809,0.68809,0.68789,0.68803,355699999.0
2005-02-21 11:20:00,0.68808,0.68814,0.68807,0.68807,67800000.0
2005-02-21 11:21:00,0.68814,0.68814,0.68811,0.68811,178500001.0
2005-02-21 11:22:00,0.6881,0.68813,0.68807,0.68807,117400001.0
2005-02-21 11:23:00,0.68805,0.68812,0.68796,0.68805,141000000.0
2005-02-21 11:24:00,0.68812,0.68817,0.688,0.688,39199999.0
2005-02-21 11:25:00,0.68812,0.68813,0.68812,0.68813,103699998.0
2005-02-21 11:26:00,0.68803,0.68828,0.68798,0.68825,76399998.0
2005-02-21 11:27:00,0.68823,0.68823,0.6881,0.68813,110199998.0
2005-02-21 11:28:00,0.68819,0.68819,0.68795,0.68795,240299997.0
2005-02-21 11:29:00,0.68804,0.68809,0.68796,0.68809,200300000.0
2005-02-21 11:30:00,0.68826,0.68828,0.68806,0.68825,136800004.0
2005-02-21 11:31:00,0.68829,0.68829,0.68819,0.68822,176199995.0
2005-02-21 11:32:00,0.68825,0.68825,0.68801,0.68803,225299999.0
2005-02-21 11:33:00,0.68805,0.68826,0.68805,0.68822,168000004.0
2005-02-21 11:34:00,0.68808,0.68829,0.68808,0.68823,153400000.0
2005-02-21 11:35:00,0.68826,0.68826,0.68801,0.68801,46600000.0
2005-02-21 11:36:00,0.68813,0.68818,0.68789,0.68789,200200000.0
2005-02-21 11:37:00,0.68822,0.68825,0.6882,0.6882,109300000.0
2005-02-21 11:38:00,0.68813,0.68815,0.68797,0.68798,164500002.0
2005-02-21 11:39:00,0.68803,0.68803,0.68792,0.68795,111800002.0
2005-02-21 11:40:00,0.68813,0.68815,0.68813,0.68815,129999999.0
2005-02-21 11:41:00,0.6881,0.68815,0.6881,0.68815,65599998.0
2005-02-21 11:42:00,0.6881,0.68813,0.6881,0.68812,152800001.0
2005-02-21 11:43:00,0.68812,0.68813,0.6881,0.68813,55599999.0
2005-02-21 11:44:00,0.68807,0.68807,0.68799,0.68799,37600000.0
2005-02-21 11:45:00,0.68795,0.68817,0.68795,0.68817,203999999.0
2005-02-21 11:46:00,0.68811,0.68811,0.68792,0.68792,128300001.0
2005-02-21 11:47:00,0.68798,0.68814,0.68797,0.68814,132800002.0
2005-02-21 11:48:00,0.68808,0.68811,0.688,0.68811,34500000.0
2005-02-21 11:49:00,0.68809,0.68824,0.68797,0.68824,119799998.0
2005-02-21 11:50:00,0.6882,0.68826,0.6882,0.68822,130799998.0
2005-02-21 11:51:00,0.68811,0.6882,0.68806,0.68817,188699997.0
2005-02-21 11:52:00,0.68809,0.68826,0.68809,0.68825,84499998.0
2005-02-21 11:53:00,0.68823,0.68829,0.68815,0.68822,274599995.0
2005-02-21 11:54:00,0.68816,0.68825,0.68813,0.68813,79200000.0
2005-02-21 11:55:00,0.68822,0.68836,0.68822,0.68829,97000000.0
2005-02-21 11:56:00,0.68829,0.68829,0.6882,0.68828,127899999.0
2005-02-21 11:57:00,0.68816,0.68832,0.68816,0.68832,151500002.0
2005-02-21 11:58:00,0.68825,0.68825,0.68809,0.68823,130799996.0
2005-02-21 11:59:00,0.68827,0.68827,0.68805,0.68818,205700002.0
2005-02-21 12:00:00,0.68805,0.6882,0.68804,0.68804,226900002.0
2005-02-21 12:01:00,0.6881,0.68823,0.68805,0.68815,183199993.0
2005-02-21 12:02:00,0.68819,0.68819,0.68806,0.68814,228799996.0
2005-02-21 12:03:00,0.68818,0.68821,0.68804,0.68821,304200001.0
2005-02-21 12:04:00,0.68835,0.68835,0.68813,0.68827,177900000.0
2005-02-21 12:05:00,0.68833,0.68838,0.68833,0.68835,72300002.0
2005-02-21 12:06:00,0.68833,0.68841,0.68828,0.68841,69400001.0
2005-02-21 12:07:00,0.68848,0.68848,0.68828,0.68837,197300003.0
2005-02-21 12:08:00,0.68837,0.68845,0.68827,0.68845,44100000.0
2005-02-21 12:09:00,0.68851,0.68851,0.68841,0.68842,161799998.0
2005-02-21 12:10:00,0.6884,0.68842,0.68836,0.68842,121500003.0
2005-02-21 12:11:00,0.68839,0.68849,0.68836,0.68849,153399999.0
2005-02-21 12:12:00,0.68844,0.68851,0.68844,0.68844,116399999.0
2005-02-21 12:13:00,0.68841,0.68854,0.68841,0.68849,84700000.0
2005-02-21 12:14:00,0.68851,0.68854,0.6885,0.6885,123199999.0
2005-02-21 12:15:00,0.68849,0.68852,0.68846,0.68846,58400000.0
2005-02-21 12:16:00,0.68837,0.68849,0.68837,0.68847,158400002.0
2005-02-21 12:17:00,0.68844,0.68845,0.68839,0.68845,160700003.0
2005-02-21 12:18:00,0.68844,0.68845,0.68838,0.68841,160500001.0
2005-02-21 12:19:00,0.68846,0.68847,0.68838,0.6884,136700000.0
2005-02-21 12:20:00,0.68839,0.68844,0.68839,0.68844,73699999.0
2005-02-21 12:21:00,0.68852,0.68853,0.68847,0.68847,180800000.0
2005-02-21 12:22:00,0.68848,0.6885,0.68848,0.6885,87800001.0
2005-02-21 12:23:00,0.68836,0.68841,0.68829,0.68841,169700004.0
2005-02-21 12:24:00,0.6884,0.6884,0.68829,0.68833,93300001.0
2005-02-21 12:25:00,0.68833,0.6884,0.68828,0.6884,54000000.0
2005-02-21 12:26:00,0.68835,0.68839,0.68827,0.68827,85400000.0
2005-02-21 12:27:00,0.68833,0.68835,0.68829,0.68829,208600000.0
2005-02-21 12:28:00,0.6884,0.68843,0.68837,0.6884,83600001.0
2005-02-21 12:29:00,0.68845,0.68853,0.68842,0.68849,196599999.0
2005-02-21 12:30:00,0.68845,0.68845,0.6884,0.68842,138100000.0
2005-02-21 12:31:00,0.68837,0.68847,0.68836,0.68839,127099997.0
2005-02-21 12:32:00,0.68837,0.68839,0.68835,0.68838,140500001.0
2005-02-21 12:33:00,0.68837,0.6884,0.68826,0.68826,191299998.0
2005-02-21 12:34:00,0.68827,0.68827,0.68816,0.68816,125300003.0
2005-02-21 12:35:00,0.68821,0.68829,0.6882,0.6882,182999999.0
2005-02-21 12:36:00,0.68826,0.68826,0.68807,0.68812,172800001.0
2005-02-21 12:37:00,0.68812,0.68815,0.68803,0.6881,152800001.0
2005-02-21 12:38:00,0.6881,0.68813,0.68794,0.68794,94100003.0
2005-02-21 12:39:00,0.68808,0.68818,0.68794,0.68818,128500000.0
2005-02-21 12:40:00,0.6881,0.6881,0.68795,0.68801,175300001.0
2005-02-21 12:41:00,0.68802,0.68802,0.68794,0.688,154900003.0
2005-02-21 12:42:00,0.68807,0.68816,0.68797,0.68813,236500000.0
2005-02-21 12:43:00,0.68826,0.6884,0.68813,0.6884,190900005.0
2005-02-21 12:44:00,0.6885,0.68863,0.6885,0.6886,158499998.0
2005-02-21 12:45:00,0.68867,0.68867,0.68858,0.68865,68500000.0
2005-02-21 12:46:00,0.68868,0.68869,0.68865,0.68869,112299999.0
2005-02-21 12:47:00,0.68867,0.68869,0.68858,0.68859,212400001.0
2005-02-21 12:48:00,0.68862,0.6887,0.68856,0.68858,117200001.0
2005-02-21 12:49:00,0.68864,0.68864,0.68852,0.68852,246699999.0
2005-02-21 12:50:00,0.68864,0.68874,0.68858,0.6886,221199999.0
2005-02-21 12:51:00,0.68863,0.68872,0.68858,0.68858,210500003.0
2005-02-21 12:52:00,0.68856,0.68867,0.68855,0.68856,290300002.0
2005-02-21 12:53:00,0.68864,0.68875,0.68858,0.68875,155800001.0
2005-02-21 12:54:00,0.6888,0.68888,0.6888,0.68887,192899998.0
2005-02-21 12:55:00,0.68883,0.68883,0.68867,0.68872,102699999.0
2005-02-21 12:56:00,0.68874,0.68878,0.68867,0.68875,134100001.0
2005-02-21 12:57:00,0.68881,0.68881,0.68876,0.68876,5800000.0
2005-02-21 12:58:00,0.68878,0.68882,0.6887,0.6887,124699998.0
2005-02-21 12:59:00,0.68867,0.68874,0.68862,0.68868,195700003.0
2005-02-21 13:00:00,0.68882,0.68885,0.6888,0.6888,106800002.0
2005-02-21 13:01:00,0.68895,0.689,0.6889,0.68892,137899999.0
2005-02-21 13:02:00,0.68888,0.68892,0.68881,0.68881,104100001.0
2005-02-21 13:03:00,0.68887,0.68901,0.68882,0.68901,106600002.0
2005-02-21 13:04:00,0.689,0.689,0.6889,0.68896,150899999.0
2005-02-21 13:05:00,0.6889,0.68913,0.6889,0.6891,191700001.0
2005-02-21 13:06:00,0.68926,0.68926,0.68907,0.68913,217999999.0
2005-02-21 13:07:00,0.68926,0.68926,0.68907,0.68907,145800001.0
2005-02-21 13:08:00,0.68911,0.68921,0.68911,0.68918,99100003.0
2005-02-21 13:09:00,0.68916,0.68924,0.68915,0.68919,132199998.0
2005-02-21 13:10:00,0.68919,0.68922,0.68916,0.68917,170800000.0
2005-02-21 13:11:00,0.68911,0.68911,0.68886,0.68895,193300001.0
2005-02-21 13:12:00,0.68899,0.68902,0.68892,0.68902,98800000.0
2005-02-21 13:13:00,0.68901,0.68904,0.68897,0.68898,125800002.0
2005-02-21 13:14:00,0.6889,0.68903,0.68888,0.68903,170700001.0
2005-02-21 13:15:00,0.68892,0.68909,0.68892,0.68908,182899998.0
2005-02-21 13:16:00,0.68906,0.68906,0.68891,0.689,144400000.0
2005-02-21 13:17:00,0.68912,0.68912,0.68896,0.68911,203600000.0
2005-02-21 13:18:00,0.68898,0.68906,0.68895,0.68905,252300004.0
2005-02-21 13:19:00,0.689,0.68906,0.68899,0.68905,334700001.0
2005-02-21 13:20:00,0.68911,0.68911,0.68904,0.68904,133999998.0
2005-02-21 13:21:00,0.6891,0.68918,0.6891,0.68918,55000000.0
2005-02-21 13:22:00,0.68909,0.68909,0.68897,0.689,85999999.0
2005-02-21 13:23:00,0.68898,0.68916,0.68893,0.68909,106900001.0
2005-02-21 13:24:00,0.68912,0.68919,0.68901,0.68909,218700002.0
2005-02-21 13:25:00,0.68903,0.6891,0.68898,0.68903,96300000.0
2005-02-21 13:26:00,0.68911,0.68912,0.68892,0.68912,251800002.0
2005-02-21 13:27:00,0.68901,0.68918,0.68901,0.68918,140400002.0
2005-02-21 13:28:00,0.68896,0.68909,0.68896,0.68897,107700001.0
2005-02-21 13:29:00,0.689,0.68911,0.68891,0.68891,181299997.0
2005-02-21 13:30:00,0.68899,0.6891,0.68899,0.68903,91600002.0
2005-02-21 13:31:00,0.68909,0.68909,0.68895,0.68906,77000002.0
2005-02-21 13:32:00,0.68907,0.6891,0.68898,0.68905,174700001.0
2005-02-21 13:33:00,0.68908,0.68912,0.68908,0.68908,32900001.0
2005-02-21 13:34:00,0.6891,0.6891,0.68905,0.68907,215499999.0
2005-02-21 13:35:00,0.68905,0.6891,0.68905,0.68905,45500001.0
2005-02-21 13:36:00,0.68913,0.68913,0.68905,0.6891,110099999.0
2005-02-21 13:37:00,0.68904,0.68904,0.68891,0.689,73999998.0
2005-02-21 13:38:00,0.68905,0.68905,0.68904,0.68904,26300000.0
2005-02-21 13:39:00,0.68898,0.68905,0.6889,0.68905,295500000.0
2005-02-21 13:40:00,0.68903,0.68908,0.68888,0.68908,202699998.0
2005-02-21 13:41:00,0.68903,0.68903,0.68894,0.68898,108100001.0
2005-02-21 13:42:00,0.68902,0.68908,0.68896,0.68908,100600001.0
2005-02-21 13:43:00,0.68911,0.68918,0.68902,0.68918,155400003.0
2005-02-21 13:44:00,0.68922,0.68923,0.68918,0.68919,130599998.0
2005-02-21 13:45:00,0.68919,0.68919,0.689,0.68905,153999997.0
2005-02-21 13:46:00,0.6891,0.68914,0.68893,0.68898,126799996.0
2005-02-21 13:47:00,0.68905,0.68911,0.68898,0.68898,171800004.0
2005-02-21 13:48:00,0.68913,0.68913,0.689,0.68902,59000000.0
2005-02-21 13:49:00,0.68907,0.68907,0.68882,0.68882,132800004.0
2005-02-21 13:50:00,0.68874,0.68896,0.68874,0.6889,138300002.0
2005-02-21 13:51:00,0.68884,0.68887,0.68876,0.68886,191300000.0
2005-02-21 13:52:00,0.68893,0.68897,0.68877,0.68877,159200003.0
2005-02-21 13:53:00,0.68881,0.68893,0.68881,0.68893,125500000.0
2005-02-21 13:54:00,0.68893,0.68893,0.68881,0.68881,151000000.0
2005-02-21 13:55:00,0.68885,0.68891,0.68884,0.68891,69400000.0
2005-02-21 13:56:00,0.68895,0.68895,0.68882,0.68889,175799998.0
2005-02-21 13:57:00,0.68887,0.68887,0.68872,0.68872,150399999.0
2005-02-21 13:58:00,0.68884,0.68884,0.68875,0.6888,68499999.0
2005-02-21 13:59:00,0.68873,0.68887,0.68869,0.68874,167799999.0
2005-02-21 14:00:00,0.68864,0.68879,0.68864,0.68877,200100002.0
2005-02-21 14:01:00,0.68879,0.68881,0.6887,0.6888,149500000.0
2005-02-21 14:02:00,0.68885,0.68893,0.68883,0.68887,160200001.0
2005-02-21 14:03:00,0.68888,0.68888,0.68876,0.68876,92200001.0
2005-02-21 14:04:00,0.68881,0.68895,0.68881,0.68895,242500000.0
2005-02-21 14:05:00,0.68893,0.68895,0.68891,0.68891,62300000.0
2005-02-21 14:06:00,0.68896,0.68896,0.6888,0.68893,290999998.0
2005-02-21 14:07:00,0.68895,0.68898,0.6889,0.6889,143499998.0
2005-02-21 14:08:00,0.68898,0.68898,0.68897,0.68897,26200000.0
2005-02-21 14:09:00,0.68895,0.68895,0.6889,0.68895,63399999.0
2005-02-21 14:10:00,0.6889,0.6889,0.68878,0.68886,181099996.0
2005-02-21 14:11:00,0.689,0.689,0.689,0.689,9500000.0
2005-02-21 14:12:00,0.689,0.689,0.68888,0.68895,131599998.0
2005-02-21 14:13:00,0.68893,0.68893,0.68875,0.6888,86200001.0
2005-02-21 14:14:00,0.68873,0.68882,0.68873,0.68881,213800000.0
2005-02-21 14:15:00,0.68881,0.68882,0.68868,0.6888,96399999.0
2005-02-21 14:16:00,0.6888,0.6888,0.68872,0.68875,42200001.0
2005-02-21 14:17:00,0.68876,0.68878,0.68867,0.68871,113799999.0
2005-02-21 14:18:00,0.68868,0.68868,0.68854,0.68857,140000000.0
2005-02-21 14:19:00,0.68871,0.68873,0.68855,0.68866,184999998.0
2005-02-21 14:20:00,0.68864,0.68864,0.68852,0.68863,301999997.0
2005-02-21 14:21:00,0.68868,0.68868,0.68857,0.68857,161899997.0
2005-02-21 14:22:00,0.68859,0.68862,0.68852,0.68857,85200000.0
2005-02-21 14:23:00,0.68854,0.68857,0.68844,0.68857,129999997.0
2005-02-21 14:24:00,0.68851,0.68858,0.6885,0.68858,149699999.0
2005-02-21 14:25:00,0.68857,0.68857,0.68844,0.68847,298700002.0
2005-02-21 14:26:00,0.68847,0.68855,0.68847,0.68855,157200003.0
2005-02-21 14:27:00,0.68857,0.68865,0.68848,0.68865,177799999.0
2005-02-21 14:28:00,0.68873,0.6888,0.68866,0.68867,106199998.0
2005-02-21 14:29:00,0.68863,0.68875,0.68863,0.68867,71300001.0
2005-02-21 14:30:00,0.68864,0.68881,0.68864,0.68875,189899999.0
2005-02-21 14:31:00,0.68875,0.68883,0.68875,0.68878,97599999.0
2005-02-21 14:32:00,0.68868,0.68881,0.68868,0.68876,65000002.0
2005-02-21 14:33:00,0.68878,0.68887,0.68876,0.68885,179600001.0
2005-02-21 14:34:00,0.68895,0.689,0.68883,0.68894,181700004.0
2005-02-21 14:35:00,0.68888,0.68888,0.68881,0.68881,96599998.0
2005-02-21 14:36:00,0.68868,0.68878,0.68868,0.68874,173299997.0
2005-02-21 14:37:00,0.68892,0.68892,0.68885,0.68885,136099999.0
2005-02-21 14:38:00,0.68886,0.68886,0.68862,0.6887,136100003.0
2005-02-21 14:39:00,0.68868,0.68868,0.68857,0.68861,198100004.0
2005-02-21 14:40:00,0.68862,0.68862,0.68856,0.68858,124399997.0
2005-02-21 14:41:00,0.68867,0.68873,0.68859,0.68873,85900000.0
2005-02-21 14:42:00,0.68875,0.68875,0.68865,0.68874,157100000.0
2005-02-21 14:43:00,0.68878,0.68878,0.68877,0.68877,8800000.0
2005-02-21 14:44:00,0.68882,0.68882,0.68871,0.68872,90900000.0
2005-02-21 14:45:00,0.68882,0.68885,0.68873,0.68877,150900001.0
2005-02-21 14:46:00,0.68882,0.68882,0.68877,0.6888,84300000.0
2005-02-21 14:47:00,0.68879,0.6888,0.68879,0.6888,76400002.0
2005-02-21 14:48:00,0.68882,0.68884,0.68877,0.68879,119600002.0
2005-02-21 14:49:00,0.6888,0.6888,0.68869,0.68878,85800001.0
2005-02-21 14:50:00,0.68872,0.68876,0.68867,0.68871,146699997.0
2005-02-21 14:51:00,0.6887,0.68879,0.68868,0.68875,171899996.0
2005-02-21 14:52:00,0.68867,0.68872,0.68862,0.68863,214500001.0
2005-02-21 14:53:00,0.68861,0.68871,0.68857,0.68871,146900000.0
2005-02-21 14:54:00,0.68871,0.68872,0.68858,0.68858,198900000.0
2005-02-21 14:55:00,0.68868,0.68868,0.68857,0.68863,92699999.0
2005-02-21 14:56:00,0.68862,0.68864,0.68855,0.68855,155700003.0
2005-02-21 14:57:00,0.68863,0.68865,0.68859,0.68863,198399996.0
2005-02-21 14:58:00,0.68866,0.68873,0.68864,0.68873,153700000.0
2005-02-21 14:59:00,0.6887,0.68885,0.6887,0.68885,77099999.0
2005-02-21 15:00:00,0.68885,0.68886,0.6888,0.68885,254599994.0
2005-02-21 15:01:00,0.68886,0.68886,0.68872,0.68885,121000001.0
2005-02-21 15:02:00,0.68887,0.68888,0.68883,0.68883,148199996.0
2005-02-21 15:03:00,0.68871,0.68883,0.68871,0.68877,138900001.0
2005-02-21 15:04:00,0.68879,0.68887,0.68876,0.68887,163300002.0
2005-02-21 15:05:00,0.68888,0.68888,0.68883,0.68883,37800000.0
2005-02-21 15:06:00,0.68885,0.68886,0.68877,0.68885,93300001.0
2005-02-21 15:07:00,0.6889,0.68891,0.68878,0.68878,126500001.0
2005-02-21 15:08:00,0.68891,0.68891,0.68877,0.68878,160099998.0
2005-02-21 15:09:00,0.68885,0.68889,0.68885,0.68885,77399999.0
2005-02-21 15:10:00,0.68887,0.6889,0.68882,0.6889,86399999.0
2005-02-21 15:11:00,0.68897,0.68903,0.68891,0.68903,89400000.0
2005-02-21 15:12:00,0.689,0.68904,0.68898,0.68904,92699999.0
2005-02-21 15:13:00,0.68893,0.689,0.68891,0.68893,99400002.0
2005-02-21 15:14:00,0.68893,0.68899,0.68889,0.68892,219799998.0
2005-02-21 15:15:00,0.68887,0.68894,0.68881,0.68894,265200003.0
2005-02-21 15:16:00,0.68885,0.68892,0.6888,0.6888,155200000.0
2005-02-21 15:17:00,0.68884,0.68884,0.68878,0.6888,103899999.0
2005-02-21 15:18:00,0.6888,0.68886,0.68878,0.68881,154899999.0
2005-02-21 15:19:00,0.68875,0.68882,0.68874,0.68874,179399997.0
2005-02-21 15:20:00,0.68878,0.68878,0.68868,0.68872,140599999.0
2005-02-21 15:21:00,0.68867,0.68874,0.68867,0.68873,173699997.0
2005-02-21 15:22:00,0.68867,0.68875,0.68862,0.68875,283399997.0
2005-02-21 15:23:00,0.68859,0.68866,0.68859,0.6886,124099999.0
2005-02-21 15:24:00,0.68862,0.68869,0.68859,0.6886,184100002.0
2005-02-21 15:25:00,0.68867,0.68871,0.68858,0.68858,191499999.0
2005-02-21 15:26:00,0.68866,0.68873,0.68865,0.6887,158599998.0
2005-02-21 15:27:00,0.68863,0.68867,0.68859,0.68859,87799999.0
2005-02-21 15:28:00,0.68862,0.68868,0.6886,0.68868,177900000.0
2005-02-21 15:29:00,0.68875,0.68875,0.68871,0.68873,96400003.0
2005-02-21 15:30:00,0.68868,0.68868,0.68858,0.68861,120999998.0
2005-02-21 15:31:00,0.68867,0.68874,0.68867,0.68874,120500000.0
2005-02-21 15:32:00,0.68866,0.68883,0.68866,0.68882,83800000.0
2005-02-21 15:33:00,0.68881,0.68882,0.68876,0.68876,142699999.0
2005-02-21 15:34:00,0.68886,0.68889,0.6888,0.6888,87600000.0
2005-02-21 15:35:00,0.68891,0.68891,0.68884,0.68885,147000001.0
2005-02-21 15:36:00,0.68886,0.68886,0.68876,0.68884,129000002.0
2005-02-21 15:37:00,0.68881,0.68883,0.68871,0.68871,111799999.0
2005-02-21 15:38:00,0.68871,0.68872,0.68864,0.68872,119999999.0
2005-02-21 15:39:00,0.68876,0.68876,0.68867,0.68871,244600003.0
2005-02-21 15:40:00,0.68875,0.68876,0.68868,0.68873,103000000.0
2005-02-21 15:41:00,0.68861,0.68876,0.68861,0.68873,142800001.0
2005-02-21 15:42:00,0.68872,0.68875,0.68869,0.68875,182399996.0
2005-02-21 15:43:00,0.68871,0.68873,0.68869,0.68873,152199999.0
2005-02-21 15:44:00,0.6887,0.68881,0.6887,0.68881,73200001.0
2005-02-21 15:45:00,0.68889,0.68889,0.68878,0.68882,221599999.0
2005-02-21 15:46:00,0.68883,0.68888,0.68878,0.68878,64500000.0
2005-02-21 15:47:00,0.68886,0.68886,0.68865,0.6887,91700000.0
2005-02-21 15:48:00,0.68865,0.68875,0.68862,0.68871,168300002.0
2005-02-21 15:49:00,0.68872,0.68877,0.68867,0.68869,104000000.0
2005-02-21 15:50:00,0.68865,0.68875,0.68865,0.68869,189100001.0
2005-02-21 15:51:00,0.68871,0.68879,0.68868,0.68873,181800003.0
2005-02-21 15:52:00,0.68882,0.68884,0.68873,0.68874,99700000.0
2005-02-21 15:53:00,0.68874,0.68878,0.6887,0.68878,102299998.0
2005-02-21 15:54:00,0.68876,0.68876,0.68866,0.68871,92200000.0
2005-02-21 15:55:00,0.68862,0.68862,0.68853,0.68853,119000001.0
2005-02-21 15:56:00,0.68859,0.68863,0.68859,0.68862,188799999.0
2005-02-21 15:57:00,0.68863,0.68863,0.68857,0.6886,154200004.0
2005-02-21 15:58:00,0.68856,0.68863,0.68856,0.68857,116700001.0
2005-02-21 15:59:00,0.68858,0.68858,0.68848,0.6885,279999998.0
2005-02-21 16:00:00,0.68853,0.68857,0.68845,0.6885,147500000.0
2005-02-21 16:01:00,0.68852,0.68855,0.68849,0.68849,166000001.0
2005-02-21 16:02:00,0.68853,0.68853,0.68844,0.68844,118900000.0
2005-02-21 16:03:00,0.68852,0.68857,0.68852,0.68855,52900000.0
2005-02-21 16:04:00,0.68855,0.68855,0.68842,0.68844,109300000.0
2005-02-21 16:05:00,0.68839,0.68852,0.68839,0.68845,114600001.0
2005-02-21 16:06:00,0.6885,0.68853,0.68841,0.6885,124500003.0
2005-02-21 16:07:00,0.68847,0.68851,0.68844,0.68844,89999999.0
2005-02-21 16:08:00,0.68845,0.68852,0.68843,0.68844,250199997.0
2005-02-21 16:09:00,0.68853,0.68853,0.68848,0.68853,157100001.0
2005-02-21 16:10:00,0.6885,0.6885,0.68841,0.68845,143599998.0
2005-02-21 16:11:00,0.68845,0.68847,0.68841,0.68847,208999999.0
2005-02-21 16:12:00,0.68848,0.68854,0.68848,0.68848,189600000.0
2005-02-21 16:13:00,0.68853,0.68854,0.6885,0.68854,90799999.0
2005-02-21 16:14:00,0.68853,0.68854,0.68844,0.68854,135399999.0
2005-02-21 16:15:00,0.68851,0.68851,0.68849,0.68849,46399999.0
2005-02-21 16:16:00,0.68846,0.68856,0.68845,0.68845,209199998.0
2005-02-21 16:17:00,0.68847,0.68857,0.68847,0.68848,126799997.0
2005-02-21 16:18:00,0.68851,0.68854,0.68851,0.68854,60700001.0
2005-02-21 16:19:00,0.68857,0.68857,0.68847,0.68853,84100000.0
2005-02-21 16:20:00,0.68849,0.68857,0.68848,0.68857,88600001.0
2005-02-21 16:21:00,0.68858,0.68859,0.68843,0.68843,85300001.0
2005-02-21 16:22:00,0.68857,0.68857,0.68844,0.68848,179800004.0
2005-02-21 16:23:00,0.68856,0.68857,0.68848,0.68849,166200000.0
2005-02-21 16:24:00,0.68858,0.68858,0.68845,0.68845,182899998.0
2005-02-21 16:25:00,0.6885,0.68857,0.68848,0.68857,89500000.0
2005-02-21 16:26:00,0.68839,0.68846,0.68832,0.68843,240599992.0
2005-02-21 16:27:00,0.68841,0.68845,0.68828,0.68832,116499999.0
2005-02-21 16:28:00,0.68831,0.68837,0.68823,0.68833,169399999.0
2005-02-21 16:29:00,0.6884,0.6884,0.68837,0.6884,26800000.0
2005-02-21 16:30:00,0.6883,0.68831,0.6882,0.68824,84799998.0
2005-02-21 16:31:00,0.68833,0.68843,0.6883,0.68843,123400001.0
2005-02-21 16:32:00,0.68837,0.68846,0.68831,0.68845,230400003.0
2005-02-21 16:33:00,0.68841,0.68841,0.68839,0.68839,37199998.0
2005-02-21 16:34:00,0.68833,0.68835,0.68822,0.68827,175999999.0
2005-02-21 16:35:00,0.68838,0.68852,0.68833,0.68852,66699999.0
2005-02-21 16:36:00,0.68855,0.68863,0.68855,0.68857,82900001.0
2005-02-21 16:37:00,0.68852,0.68855,0.68848,0.68853,44300000.0
2005-02-21 16:38:00,0.68854,0.68854,0.68833,0.68841,148300001.0
2005-02-21 16:39:00,0.68846,0.68849,0.68832,0.68845,225799998.0
2005-02-21 16:40:00,0.68835,0.68835,0.68822,0.6883,46400000.0
2005-02-21 16:41:00,0.68829,0.68837,0.68825,0.68825,108499999.0
2005-02-21 16:42:00,0.68834,0.68842,0.68829,0.68842,93300002.0
2005-02-21 16:43:00,0.68832,0.68845,0.6883,0.68845,151299995.0
2005-02-21 16:44:00,0.6884,0.68842,0.6884,0.68842,124400002.0
2005-02-21 16:45:00,0.6883,0.6883,0.68822,0.6883,98200002.0
2005-02-21 16:46:00,0.6884,0.68842,0.68833,0.68835,245300000.0
2005-02-21 16:47:00,0.68832,0.68832,0.6883,0.68831,119699999.0
2005-02-21 16:48:00,0.68835,0.68838,0.68832,0.68832,145300002.0
2005-02-21 16:49:00,0.68829,0.68834,0.68825,0.68825,49400002.0
2005-02-21 16:50:00,0.68831,0.68838,0.68831,0.68832,72899999.0
2005-02-21 16:51:00,0.68837,0.68841,0.68825,0.68825,142499998.0
2005-02-21 16:52:00,0.6882,0.68846,0.6882,0.68843,91400001.0
2005-02-21 16:53:00,0.68843,0.68843,0.68824,0.68842,145199997.0
2005-02-21 16:54:00,0.68831,0.68844,0.68831,0.68835,163199999.0
2005-02-21 16:55:00,0.68837,0.68844,0.68832,0.68844,130299998.0
2005-02-21 16:56:00,0.68846,0.68851,0.68837,0.68847,128100000.0
2005-02-21 16:57:00,0.68855,0.68855,0.6885,0.68853,139100001.0
2005-02-21 16:58:00,0.68849,0.68852,0.68848,0.6885,222799996.0
2005-02-21 16:59:00,0.68848,0.68858,0.68843,0.68858,211000001.0
2005-02-21 17:00:00,0.68852,0.68864,0.68852,0.68857,101400001.0
2005-02-21 17:01:00,0.6886,0.6886,0.68842,0.6885,314700004.0
2005-02-21 17:02:00,0.68839,0.6886,0.68839,0.6886,177000003.0
2005-02-21 17:03:00,0.68863,0.68863,0.68848,0.68848,121700000.0
2005-02-21 17:04:00,0.68852,0.6887,0.68852,0.68866,91000002.0
2005-02-21 17:05:00,0.68865,0.68873,0.68865,0.68867,239000004.0
2005-02-21 17:06:00,0.68865,0.68866,0.68858,0.68858,94900000.0
2005-02-21 17:07:00,0.68863,0.68873,0.68862,0.68873,227199999.0
2005-02-21 17:08:00,0.68873,0.68873,0.68869,0.68871,110900001.0
2005-02-21 17:09:00,0.6887,0.68873,0.68865,0.68867,68400002.0
2005-02-21 17:10:00,0.68875,0.68876,0.6887,0.68875,203799996.0
2005-02-21 17:11:00,0.6887,0.68875,0.68869,0.68875,71800002.0
2005-02-21 17:12:00,0.68877,0.68883,0.68876,0.68877,116700001.0
2005-02-21 17:13:00,0.68873,0.68875,0.6886,0.68874,177400001.0
2005-02-21 17:14:00,0.68869,0.68874,0.68867,0.6887,145999996.0
2005-02-21 17:15:00,0.6887,0.6887,0.68859,0.68859,74800000.0
2005-02-21 17:16:00,0.68843,0.68866,0.68838,0.68854,230299995.0
2005-02-21 17:17:00,0.68865,0.68869,0.68857,0.68857,248800005.0
2005-02-21 17:18:00,0.68868,0.68874,0.68868,0.68874,50499999.0
2005-02-21 17:19:00,0.6887,0.6887,0.68857,0.68863,192199998.0
2005-02-21 17:20:00,0.68872,0.68873,0.68868,0.68868,84300001.0
2005-02-21 17:21:00,0.68865,0.68866,0.68856,0.68856,224800000.0
2005-02-21 17:22:00,0.68858,0.68866,0.68858,0.68866,54900002.0
2005-02-21 17:23:00,0.68861,0.68879,0.68858,0.6887,198000000.0
2005-02-21 17:24:00,0.68869,0.68871,0.68862,0.68871,166499999.0
2005-02-21 17:25:00,0.68866,0.68866,0.68858,0.68863,78299999.0
2005-02-21 17:26:00,0.6887,0.68874,0.6886,0.68861,74500002.0
2005-02-21 17:27:00,0.68867,0.6887,0.68867,0.68867,156499994.0
2005-02-21 17:28:00,0.68871,0.68871,0.68859,0.68865,233699994.0
2005-02-21 17:29:00,0.6887,0.6888,0.6887,0.6888,230800000.0
2005-02-21 17:30:00,0.68882,0.68882,0.68869,0.68875,177900000.0
2005-02-21 17:31:00,0.68881,0.68881,0.6887,0.68877,109799999.0
2005-02-21 17:32:00,0.68882,0.68882,0.68873,0.6888,107799998.0
2005-02-21 17:33:00,0.68887,0.68887,0.68878,0.68878,31900000.0
2005-02-21 17:34:00,0.68877,0.68883,0.68875,0.68875,72700000.0
2005-02-21 17:35:00,0.68882,0.68885,0.68877,0.6888,253100001.0
2005-02-21 17:36:00,0.68876,0.68876,0.68869,0.68872,164999999.0
2005-02-21 17:37:00,0.68869,0.68869,0.68853,0.68853,175000002.0
2005-02-21 17:38:00,0.68854,0.68869,0.68854,0.68863,261299995.0
2005-02-21 17:39:00,0.68862,0.68867,0.68856,0.68859,143999999.0
2005-02-21 17:40:00,0.68859,0.68863,0.68855,0.68859,194399999.0
2005-02-21 17:41:00,0.68865,0.6887,0.68865,0.68866,50299999.0
2005-02-21 17:42:00,0.68853,0.68853,0.68839,0.68839,92600000.0
2005-02-21 17:43:00,0.68833,0.68842,0.68828,0.68833,238599997.0
2005-02-21 17:44:00,0.68829,0.68832,0.68818,0.68821,109500003.0
2005-02-21 17:45:00,0.68826,0.6883,0.68819,0.68825,156900004.0
2005-02-21 17:46:00,0.68819,0.68819,0.6881,0.68814,88899997.0
2005-02-21 17:47:00,0.6881,0.68818,0.6881,0.68814,117200000.0
2005-02-21 17:48:00,0.68811,0.68824,0.68808,0.68824,186799998.0
2005-02-21 17:49:00,0.68823,0.68838,0.68821,0.68838,181300001.0
2005-02-21 17:50:00,0.68837,0.68843,0.68837,0.68843,33900001.0
2005-02-21 17:51:00,0.6884,0.6884,0.68838,0.68838,20000000.0
2005-02-21 17:52:00,0.68839,0.68843,0.68835,0.6884,69599999.0
2005-02-21 17:53:00,0.68835,0.68839,0.68825,0.68825,181399998.0
2005-02-21 17:54:00,0.68833,0.68833,0.6882,0.6882,65999998.0
2005-02-21 17:55:00,0.68822,0.68822,0.68821,0.68821,48600001.0
2005-02-21 17:56:00,0.68821,0.68837,0.68821,0.68833,128799998.0
2005-02-21 17:57:00,0.68834,0.68844,0.68833,0.68843,205199999.0
2005-02-21 17:58:00,0.68858,0.6886,0.6884,0.68857,272600000.0
2005-02-21 17:59:00,0.6887,0.68875,0.68858,0.68858,132900000.0
2005-02-21 18:00:00,0.68869,0.68881,0.68863,0.6888,213799998.0
2005-02-21 18:01:00,0.68888,0.68889,0.68878,0.68878,1379999999.0
2005-02-21 18:02:00,0.68881,0.68884,0.68856,0.68868,1522899999.0
2005-02-21 18:03:00,0.68863,0.68874,0.68857,0.68868,1588799998.0
2005-02-21 18:04:00,0.68868,0.68873,0.68865,0.68873,772900005.0
2005-02-21 18:05:00,0.68858,0.68867,0.68856,0.68867,1385100000.0
2005-02-21 18:06:00,0.68866,0.68866,0.6886,0.6886,2062400002.0
2005-02-21 18:07:00,0.6886,0.68864,0.68852,0.68858,2109600012.0
2005-02-21 18:08:00,0.6886,0.68866,0.68856,0.68858,2090899997.0
2005-02-21 18:09:00,0.68857,0.68862,0.68854,0.68854,1011299996.0
2005-02-21 18:10:00,0.68855,0.68862,0.68851,0.68855,1046900002.0
2005-02-21 18:11:00,0.68855,0.6886,0.68849,0.6885,1063900003.0
2005-02-21 18:12:00,0.68846,0.68854,0.68841,0.68841,852500004.0
2005-02-21 18:13:00,0.68844,0.68853,0.68844,0.68848,915600004.0
2005-02-21 18:14:00,0.68849,0.68851,0.68841,0.68849,1416100007.0
2005-02-21 18:15:00,0.6885,0.6885,0.6885,0.6885,1238700013.0
2005-02-21 18:16:00,0.68848,0.68852,0.68838,0.68842,1238700013.0
2005-02-21 18:17:00,0.68832,0.68842,0.6883,0.6883,649100004.0
2005-02-21 18:18:00,0.68833,0.68839,0.68829,0.68831,692100004.0
2005-02-21 18:19:00,0.68835,0.68842,0.68825,0.68825,748200002.0
2005-02-21 18:20:00,0.68835,0.68838,0.6883,0.6883,528899997.0
2005-02-21 18:21:00,0.68828,0.68844,0.68828,0.68828,958000002.0
2005-02-21 18:22:00,0.68838,0.68841,0.68833,0.6884,874800001.0
2005-02-21 18:23:00,0.6884,0.68848,0.68836,0.68848,1247300000.0
2005-02-21 18:24:00,0.68838,0.68854,0.68838,0.6885,996300001.0
2005-02-21 18:25:00,0.68856,0.68858,0.68849,0.68856,1047899999.0
2005-02-21 18:26:00,0.68861,0.68868,0.6886,0.68862,1211099995.0
2005-02-21 18:27:00,0.68864,0.68864,0.68856,0.68858,864600000.0
2005-02-21 18:28:00,0.68863,0.68866,0.6886,0.68865,524300002.0
2005-02-21 18:29:00,0.6886,0.68863,0.68855,0.6886,842799998.0
2005-02-21 18:30:00,0.6886,0.68863,0.68855,0.68863,760999988.0
2005-02-21 18:31:00,0.6886,0.68862,0.68851,0.68862,384600009.0
2005-02-21 18:32:00,0.68864,0.68864,0.68846,0.6885,808199999.0
2005-02-21 18:33:00,0.68851,0.68851,0.68837,0.68845,975500001.0
2005-02-21 18:34:00,0.68842,0.68844,0.68834,0.68841,1165099995.0
2005-02-21 18:35:00,0.68838,0.68862,0.68838,0.68856,313500000.0
2005-02-21 18:36:00,0.68856,0.68858,0.68845,0.68858,183600003.0
2005-02-21 18:37:00,0.68857,0.68859,0.68849,0.68849,292799998.0
2005-02-21 18:38:00,0.68845,0.68856,0.68845,0.68847,155599998.0
2005-02-21 18:39:00,0.68854,0.68879,0.68854,0.68875,434599994.0
2005-02-21 18:40:00,0.6887,0.68878,0.68859,0.68872,342699997.0
2005-02-21 18:41:00,0.68867,0.68874,0.68861,0.68863,718899996.0
2005-02-21 18:42:00,0.68865,0.68871,0.68854,0.68857,416800004.0
2005-02-21 18:43:00,0.6886,0.68879,0.6886,0.6887,274300001.0
2005-02-21 18:44:00,0.68863,0.68883,0.68863,0.68863,615299994.0
2005-02-21 18:45:00,0.6887,0.68882,0.6887,0.6887,345399993.0
2005-02-21 18:46:00,0.6888,0.68883,0.68871,0.68878,207099998.0
2005-02-21 18:47:00,0.68883,0.68883,0.68868,0.68875,175300003.0
2005-02-21 18:48:00,0.68872,0.68877,0.68864,0.68875,262600001.0
2005-02-21 18:49:00,0.68874,0.68879,0.68865,0.68877,157600000.0
2005-02-21 18:50:00,0.68871,0.68877,0.68868,0.68875,141299999.0
2005-02-21 18:51:00,0.68873,0.68875,0.68866,0.68875,354799998.0
2005-02-21 18:52:00,0.68869,0.68883,0.68869,0.68875,451399995.0
2005-02-21 18:53:00,0.68866,0.68877,0.68854,0.68854,724100001.0
2005-02-21 18:54:00,0.68859,0.68879,0.68857,0.68875,451299999.0
2005-02-21 18:55:00,0.68881,0.68883,0.68872,0.6888,527300003.0
2005-02-21 18:56:00,0.68883,0.6889,0.6888,0.68883,484300000.0
2005-02-21 18:57:00,0.68888,0.68888,0.68876,0.68878,383499997.0
2005-02-21 18:58:00,0.68875,0.68887,0.68875,0.68878,1194600010.0
2005-02-21 18:59:00,0.68883,0.68887,0.68877,0.68877,702999997.0
2005-02-21 19:00:00,0.68876,0.68886,0.68876,0.68885,630499997.0
2005-02-21 19:01:00,0.68885,0.68885,0.68885,0.68885,162099998.0
2005-02-21 19:02:00,0.68888,0.68897,0.68887,0.68887,505400001.0
2005-02-21 19:03:00,0.68891,0.689,0.68885,0.68887,443100004.0
2005-02-21 19:04:00,0.6889,0.68901,0.68887,0.68887,474800005.0
2005-02-21 19:05:00,0.68887,0.68899,0.68884,0.6889,480800000.0
2005-02-21 19:06:00,0.6889,0.68895,0.68883,0.68883,548199998.0
2005-02-21 19:07:00,0.68902,0.68902,0.68897,0.68897,367999998.0
2005-02-21 19:08:00,0.68853,0.68888,0.68853,0.68888,868700000.0
2005-02-21 19:09:00,0.68895,0.68905,0.68895,0.68903,485800002.0
2005-02-21 19:10:00,0.689,0.689,0.68882,0.6889,374999999.0
2005-02-21 19:11:00,0.68889,0.68897,0.68887,0.68895,218500004.0
2005-02-21 19:12:00,0.68884,0.68892,0.68883,0.68883,348500001.0
2005-02-21 19:13:00,0.6888,0.68887,0.6888,0.68883,314800002.0
2005-02-21 19:14:00,0.6888,0.68882,0.68874,0.68875,225600005.0
2005-02-21 19:15:00,0.68874,0.6888,0.6887,0.68873,755199998.0
2005-02-21 19:16:00,0.68876,0.68883,0.68876,0.68883,120799998.0
2005-02-21 19:17:00,0.68885,0.68893,0.68879,0.68893,275400000.0
2005-02-21 19:18:00,0.68861,0.68874,0.68856,0.68872,190900000.0
2005-02-21 19:19:00,0.68868,0.68868,0.68859,0.68868,567799999.0
2005-02-21 19:20:00,0.68864,0.68864,0.68855,0.68855,262600000.0
2005-02-21 19:21:00,0.68854,0.6887,0.68854,0.6887,380099996.0
2005-02-21 19:22:00,0.68875,0.68876,0.68869,0.68875,348299998.0
2005-02-21 19:23:00,0.68864,0.6887,0.68858,0.68858,342599999.0
2005-02-21 19:24:00,0.6886,0.68863,0.68859,0.6886,134899999.0
2005-02-21 19:25:00,0.6887,0.6887,0.68854,0.68854,126800002.0
2005-02-21 19:26:00,0.68865,0.68865,0.68849,0.68849,461599994.0
2005-02-21 19:27:00,0.6886,0.68862,0.68848,0.68862,756400001.0
2005-02-21 19:28:00,0.6886,0.68866,0.68854,0.68866,287100006.0
2005-02-21 19:29:00,0.68865,0.68865,0.68854,0.68855,605699999.0
2005-02-21 19:30:00,0.68856,0.68866,0.68856,0.68861,724000003.0
2005-02-21 19:31:00,0.68861,0.68867,0.68857,0.68858,580799999.0
2005-02-21 19:32:00,0.68869,0.68869,0.68848,0.68865,410100005.0
2005-02-21 19:33:00,0.68859,0.68859,0.68846,0.68846,253700000.0
2005-02-21 19:34:00,0.68817,0.6886,0.68817,0.68843,539099991.0
2005-02-21 19:35:00,0.68863,0.68867,0.68845,0.68867,728699999.0
2005-02-21 19:36:00,0.68874,0.68877,0.68854,0.68854,504800000.0
2005-02-21 19:37:00,0.68855,0.68872,0.68848,0.68872,206100004.0
2005-02-21 19:38:00,0.68851,0.68861,0.6885,0.6885,364300004.0
2005-02-21 19:39:00,0.68858,0.68862,0.68847,0.68862,697800002.0
2005-02-21 19:40:00,0.68862,0.68868,0.68862,0.68862,543500004.0
2005-02-21 19:41:00,0.68858,0.68858,0.68836,0.68851,611299996.0
2005-02-21 19:42:00,0.68863,0.68865,0.6886,0.68865,276000004.0
2005-02-21 19:43:00,0.68864,0.68864,0.68861,0.68861,55200001.0
2005-02-21 19:44:00,0.68826,0.68857,0.68825,0.6884,361200009.0
2005-02-21 19:45:00,0.6886,0.6886,0.68855,0.68857,360300003.0
2005-02-21 19:46:00,0.6886,0.68862,0.6886,0.6886,259499996.0
2005-02-21 19:47:00,0.6886,0.68862,0.68857,0.68862,66499999.0
2005-02-21 19:48:00,0.68855,0.68855,0.68842,0.68844,136400001.0
2005-02-21 19:49:00,0.68849,0.68856,0.68849,0.68851,228200004.0
2005-02-21 19:50:00,0.68855,0.68863,0.68855,0.68856,183100003.0
2005-02-21 19:51:00,0.6886,0.68863,0.68855,0.6886,374400003.0
2005-02-21 19:52:00,0.68859,0.68862,0.68856,0.68856,203100000.0
2005-02-21 19:53:00,0.68854,0.68855,0.68853,0.68855,126600000.0
2005-02-21 19:54:00,0.6885,0.68855,0.68841,0.68848,192599997.0
2005-02-21 19:55:00,0.68846,0.68851,0.68836,0.68845,187000003.0
2005-02-21 19:56:00,0.6885,0.6885,0.68841,0.68843,128799999.0
2005-02-21 19:57:00,0.68856,0.68858,0.68846,0.68846,591900003.0
2005-02-21 19:58:00,0.68852,0.68858,0.6884,0.68858,254100001.0
2005-02-21 19:59:00,0.68846,0.68863,0.68846,0.6886,441199999.0
2005-02-21 20:00:00,0.68859,0.68859,0.68849,0.68849,321999995.0
2005-02-21 20:01:00,0.6886,0.6886,0.6885,0.68852,252400001.0
2005-02-21 20:02:00,0.68846,0.68857,0.6884,0.68857,191500003.0
2005-02-21 20:03:00,0.68852,0.68858,0.6885,0.68852,124599999.0
2005-02-21 20:04:00,0.68859,0.68859,0.68852,0.68852,171400000.0
2005-02-21 20:05:00,0.68857,0.68857,0.68848,0.68853,81100001.0
2005-02-21 20:06:00,0.68853,0.68856,0.68847,0.68847,162099999.0
2005-02-21 20:07:00,0.68854,0.68856,0.68843,0.68848,102800000.0
2005-02-21 20:08:00,0.68837,0.68855,0.68837,0.6885,700799990.0
2005-02-21 20:09:00,0.68843,0.68843,0.68826,0.68843,195900003.0
2005-02-21 20:10:00,0.6884,0.6884,0.68827,0.6884,136400000.0
2005-02-21 20:11:00,0.68841,0.68843,0.68829,0.68843,347500003.0
2005-02-21 20:12:00,0.6881,0.68848,0.6881,0.68848,1010300000.0
2005-02-21 20:13:00,0.6884,0.6884,0.68824,0.68829,485999998.0
2005-02-21 20:14:00,0.6883,0.68834,0.68824,0.68824,363100002.0
2005-02-21 20:15:00,0.68838,0.68838,0.68828,0.68829,873900001.0
2005-02-21 20:16:00,0.68828,0.68834,0.68825,0.68825,661199995.0
2005-02-21 20:17:00,0.68823,0.68833,0.68818,0.68828,152700004.0
2005-02-21 20:18:00,0.68825,0.68826,0.68803,0.68825,445499998.0
2005-02-21 20:19:00,0.68828,0.6883,0.68825,0.68825,489500006.0
2005-02-21 20:20:00,0.68828,0.68838,0.68826,0.68826,235599997.0
2005-02-21 20:21:00,0.68833,0.68838,0.68827,0.68838,148400001.0
2005-02-21 20:22:00,0.6883,0.6883,0.68821,0.68822,72900001.0
2005-02-21 20:23:00,0.68829,0.68837,0.6882,0.6883,384399993.0
2005-02-21 20:24:00,0.68828,0.68832,0.68822,0.68825,347300000.0
2005-02-21 20:25:00,0.68832,0.68832,0.6881,0.68828,543599996.0
2005-02-21 20:26:00,0.68833,0.68837,0.6883,0.68835,1011000008.0
2005-02-21 20:27:00,0.68833,0.68837,0.68833,0.68835,315800002.0
2005-02-21 20:28:00,0.68845,0.68845,0.68828,0.68835,557300004.0
2005-02-21 20:29:00,0.68837,0.68837,0.6883,0.68832,702399995.0
2005-02-21 20:30:00,0.68833,0.68837,0.6883,0.68835,1530600007.0
2005-02-21 20:31:00,0.68842,0.68842,0.6883,0.68838,1042799994.0
2005-02-21 20:32:00,0.68833,0.68837,0.6883,0.68835,1234899996.0
2005-02-21 20:33:00,0.68835,0.68837,0.68835,0.68835,364800000.0
2005-02-21 20:34:00,0.68831,0.68835,0.68824,0.68824,336500002.0
2005-02-21 20:35:00,0.68837,0.68837,0.68827,0.68828,280299994.0
2005-02-21 20:36:00,0.68825,0.68832,0.68802,0.68802,316400004.0
2005-02-21 20:37:00,0.68833,0.68833,0.68802,0.68802,600400000.0
2005-02-21 20:38:00,0.68801,0.68836,0.68801,0.68836,875700002.0
2005-02-21 20:39:00,0.6884,0.68845,0.6884,0.6884,494400001.0
2005-02-21 20:40:00,0.68838,0.68845,0.68832,0.6884,480100001.0
2005-02-21 20:41:00,0.68859,0.68859,0.68823,0.68823,440100004.0
2005-02-21 20:42:00,0.68837,0.68846,0.68837,0.68841,166800000.0
2005-02-21 20:43:00,0.6885,0.6885,0.68821,0.68847,429900001.0
2005-02-21 20:44:00,0.68841,0.68846,0.68837,0.68838,1080899996.0
2005-02-21 20:45:00,0.68837,0.68837,0.68822,0.68822,470199996.0
2005-02-21 20:46:00,0.68831,0.68831,0.68822,0.68826,138099998.0
2005-02-21 20:47:00,0.68827,0.68833,0.68817,0.68819,675400003.0
2005-02-21 20:48:00,0.68817,0.68825,0.68815,0.6882,737300000.0
2005-02-21 20:49:00,0.68821,0.68823,0.68817,0.68817,278899998.0
2005-02-21 20:50:00,0.68822,0.68822,0.6881,0.6882,1275000003.0
2005-02-21 20:51:00,0.68817,0.68825,0.68812,0.68824,543599998.0
2005-02-21 20:52:00,0.6883,0.68833,0.68825,0.68827,600499994.0
2005-02-21 20:53:00,0.68829,0.68829,0.68815,0.68817,888300001.0
2005-02-21 20:54:00,0.68823,0.68826,0.6881,0.68824,947399994.0
2005-02-21 20:55:00,0.68829,0.68829,0.68821,0.68823,554599999.0
2005-02-21 20:56:00,0.68824,0.68824,0.6881,0.68815,1065199995.0
2005-02-21 20:57:00,0.68815,0.68828,0.68804,0.68828,1059000001.0
2005-02-21 20:58:00,0.68815,0.68823,0.68815,0.6882,631699997.0
2005-02-21 20:59:00,0.6882,0.68823,0.68815,0.68815,1618699994.0
2005-02-21 21:00:00,0.68817,0.68823,0.68815,0.6882,1723199986.0
2005-02-21 21:01:00,0.68832,0.68832,0.68807,0.68824,1246500013.0
2005-02-21 21:02:00,0.6881,0.68813,0.68801,0.68811,628200005.0
2005-02-21 21:03:00,0.68809,0.68823,0.68809,0.6882,684799999.0
2005-02-21 21:04:00,0.68822,0.68823,0.6882,0.68822,485799996.0
2005-02-21 21:05:00,0.6882,0.68825,0.68818,0.68823,673800001.0
2005-02-21 21:06:00,0.68819,0.68819,0.6881,0.68812,517400003.0
2005-02-21 21:07:00,0.6881,0.68814,0.6881,0.6881,94300000.0
2005-02-21 21:08:00,0.68795,0.68815,0.68795,0.68814,132599999.0
2005-02-21 21:09:00,0.68815,0.68817,0.68812,0.68815,293200006.0
2005-02-21 21:10:00,0.68814,0.68818,0.68812,0.68815,151000002.0
2005-02-21 21:11:00,0.68813,0.68823,0.68813,0.6882,102100002.0
2005-02-21 21:12:00,0.68818,0.68822,0.68815,0.68818,181699996.0
2005-02-21 21:13:00,0.68822,0.68825,0.68818,0.68818,364099995.0
2005-02-21 21:14:00,0.68825,0.68827,0.6882,0.68823,694399991.0
2005-02-21 21:15:00,0.68823,0.68825,0.6882,0.68825,334800003.0
2005-02-21 21:16:00,0.68823,0.68826,0.6882,0.68824,393799995.0
2005-02-21 21:17:00,0.6882,0.68823,0.68818,0.68823,209500002.0
2005-02-21 21:18:00,0.68817,0.68817,0.68808,0.68814,72999999.0
2005-02-21 21:19:00,0.68821,0.68826,0.68788,0.68817,398500001.0
2005-02-21 21:20:00,0.68819,0.68831,0.68815,0.68815,1180200000.0
2005-02-21 21:21:00,0.68817,0.68819,0.68815,0.68815,233700004.0
2005-02-21 21:22:00,0.68817,0.68822,0.68817,0.68822,733100002.0
2005-02-21 21:23:00,0.68818,0.68825,0.68818,0.68825,127399998.0
2005-02-21 21:24:00,0.68821,0.68822,0.6882,0.6882,124900001.0
2005-02-21 21:25:00,0.68822,0.68825,0.68817,0.68822,281400004.0
2005-02-21 21:26:00,0.6878,0.68814,0.6878,0.68812,114699998.0
2005-02-21 21:27:00,0.68825,0.68827,0.68817,0.68817,204599998.0
2005-02-21 21:28:00,0.68817,0.68824,0.68817,0.6882,280400001.0
2005-02-21 21:29:00,0.68825,0.68828,0.68819,0.68824,190200003.0
2005-02-21 21:30:00,0.68824,0.68831,0.68824,0.68826,181799998.0
2005-02-21 21:31:00,0.68825,0.68832,0.68825,0.68828,188399997.0
2005-02-21 21:32:00,0.68828,0.68837,0.68828,0.68834,740899996.0
2005-02-21 21:33:00,0.68833,0.68837,0.68824,0.68824,431300000.0
2005-02-21 21:34:00,0.68826,0.68841,0.68826,0.68826,528100005.0
2005-02-21 21:35:00,0.68849,0.68849,0.68821,0.68849,212900002.0
2005-02-21 21:36:00,0.68843,0.68845,0.6884,0.6884,54500000.0
2005-02-21 21:37:00,0.68844,0.68845,0.68839,0.68845,282899996.0
2005-02-21 21:38:00,0.68843,0.68844,0.68837,0.68841,186299998.0
2005-02-21 21:39:00,0.68848,0.68848,0.68831,0.68831,112199999.0
2005-02-21 21:40:00,0.68839,0.68847,0.68829,0.68841,289100002.0
2005-02-21 21:41:00,0.68838,0.68846,0.68838,0.68846,104700001.0
2005-02-21 21:42:00,0.68846,0.68849,0.68843,0.68849,213200000.0
2005-02-21 21:43:00,0.68847,0.68853,0.68845,0.68848,207500001.0
2005-02-21 21:44:00,0.68849,0.68856,0.68848,0.68848,461500003.0
2005-02-21 21:45:00,0.68851,0.68863,0.68851,0.68861,122099999.0
2005-02-21 21:46:00,0.68867,0.68867,0.68849,0.68855,334700003.0
2005-02-21 21:47:00,0.68855,0.68862,0.68855,0.68855,275200003.0
2005-02-21 21:48:00,0.68855,0.68855,0.6885,0.68853,95899998.0
2005-02-21 21:49:00,0.68853,0.68855,0.68853,0.68855,163300000.0
2005-02-21 21:50:00,0.68853,0.68855,0.6885,0.68855,100600001.0
2005-02-21 21:51:00,0.68857,0.68859,0.68854,0.68854,364000000.0
2005-02-21 21:52:00,0.6883,0.6886,0.6883,0.68851,165699998.0
2005-02-21 21:53:00,0.68856,0.68856,0.68849,0.68851,136699999.0
2005-02-21 21:54:00,0.68853,0.68855,0.6885,0.68853,440899993.0
2005-02-21 21:55:00,0.68853,0.68857,0.68842,0.68842,234000003.0
2005-02-21 21:56:00,0.68847,0.68865,0.68847,0.68847,179100001.0
2005-02-21 21:57:00,0.68848,0.68862,0.68846,0.68846,406800001.0
2005-02-21 21:58:00,0.68845,0.68858,0.68845,0.68858,113900000.0
2005-02-21 21:59:00,0.68854,0.68863,0.68851,0.68853,479899997.0
2005-02-21 22:00:00,0.68851,0.68853,0.68844,0.68844,381699999.0
2005-02-21 22:01:00,0.68847,0.6885,0.68842,0.68849,481999994.0
2005-02-21 22:02:00,0.6885,0.68859,0.68847,0.68849,473100001.0
2005-02-21 22:03:00,0.6886,0.68864,0.68853,0.68861,386099998.0
2005-02-21 22:04:00,0.68866,0.68866,0.68856,0.68856,304200004.0
2005-02-21 22:05:00,0.68851,0.68865,0.68851,0.68865,125900001.0
2005-02-21 22:06:00,0.68843,0.68872,0.68843,0.68871,182799998.0
2005-02-21 22:07:00,0.68865,0.68873,0.68865,0.68873,42700001.0
2005-02-21 22:08:00,0.68873,0.68873,0.68866,0.68868,249199999.0
2005-02-21 22:09:00,0.68865,0.68865,0.68854,0.68859,132300000.0
2005-02-21 22:10:00,0.68863,0.68866,0.68856,0.68856,150700001.0
2005-02-21 22:11:00,0.68867,0.68867,0.68854,0.68854,92800002.0
2005-02-21 22:12:00,0.68854,0.68865,0.68854,0.68865,289099999.0
2005-02-21 22:13:00,0.68867,0.68867,0.68867,0.68867,142200002.0
2005-02-21 22:14:00,0.68867,0.6887,0.68867,0.6887,30800000.0
2005-02-21 22:15:00,0.68837,0.68877,0.68837,0.68877,615200000.0
2005-02-21 22:16:00,0.68863,0.68863,0.68851,0.68858,838399993.0
2005-02-21 22:17:00,0.6886,0.6886,0.6886,0.6886,12800000.0
2005-02-21 22:18:00,0.68861,0.68863,0.68861,0.68861,96399999.0
2005-02-21 22:19:00,0.68864,0.68864,0.68856,0.68857,110900001.0
2005-02-21 22:20:00,0.6886,0.6886,0.68858,0.6886,119500002.0
2005-02-21 22:21:00,0.68862,0.68865,0.68856,0.68858,211099999.0
2005-02-21 22:22:00,0.68857,0.68863,0.68855,0.68855,417800003.0
2005-02-21 22:23:00,0.68854,0.68865,0.68854,0.68856,370500003.0
2005-02-21 22:24:00,0.6886,0.68861,0.68856,0.68857,173300000.0
2005-02-21 22:25:00,0.68868,0.68881,0.68853,0.68881,230499997.0
2005-02-21 22:26:00,0.68859,0.68865,0.68859,0.68862,330700001.0
2005-02-21 22:27:00,0.6887,0.68882,0.68869,0.68869,93700001.0
2005-02-21 22:28:00,0.68862,0.68865,0.6886,0.6886,237899996.0
2005-02-21 22:29:00,0.68865,0.68866,0.68852,0.68852,300599998.0
2005-02-21 22:30:00,0.68856,0.68866,0.68856,0.68862,125799997.0
2005-02-21 22:31:00,0.68854,0.68866,0.68848,0.68848,42400001.0
2005-02-21 22:32:00,0.68863,0.68863,0.6886,0.6886,288199998.0
2005-02-21 22:33:00,0.6886,0.68863,0.6886,0.68863,168000002.0
2005-02-21 22:34:00,0.68863,0.68863,0.6886,0.6886,310499998.0
2005-02-21 22:35:00,0.68886,0.68886,0.68872,0.68883,342300001.0
2005-02-21 22:36:00,0.68862,0.68865,0.68857,0.68857,192899999.0
2005-02-21 22:37:00,0.68856,0.68863,0.68855,0.68855,351100000.0
2005-02-21 22:38:00,0.68866,0.68869,0.68864,0.68864,101400000.0
2005-02-21 22:39:00,0.68857,0.68858,0.68855,0.68857,292299998.0
2005-02-21 22:40:00,0.68855,0.68857,0.68853,0.68855,511099994.0
2005-02-21 22:41:00,0.68855,0.6886,0.68855,0.6886,212700001.0
2005-02-21 22:42:00,0.68852,0.68857,0.68852,0.68855,279799997.0
2005-02-21 22:43:00,0.68865,0.68865,0.6885,0.68863,28800000.0
2005-02-21 22:44:00,0.6886,0.6886,0.68857,0.6886,58800000.0
2005-02-21 22:45:00,0.68864,0.68864,0.68848,0.68863,164399998.0
2005-02-21 22:46:00,0.6886,0.68863,0.6886,0.6886,46899998.0
2005-02-21 22:47:00,0.68863,0.68868,0.68851,0.68854,141400001.0
2005-02-21 22:48:00,0.68855,0.68863,0.68853,0.68853,329700004.0
2005-02-21 22:49:00,0.68876,0.68876,0.68861,0.68868,213599999.0
2005-02-21 22:50:00,0.68861,0.68861,0.68845,0.68845,79200001.0
2005-02-21 22:51:00,0.68844,0.68847,0.68841,0.68847,99700001.0
2005-02-21 22:52:00,0.68843,0.68858,0.68843,0.68846,130100002.0
2005-02-21 22:53:00,0.68847,0.68854,0.68846,0.68848,185900000.0
2005-02-21 22:54:00,0.68853,0.68858,0.68853,0.68853,124200002.0
2005-02-21 22:55:00,0.68853,0.68855,0.68853,0.68855,95600001.0
2005-02-21 22:56:00,0.68858,0.68859,0.68849,0.68849,180500000.0
2005-02-21 22:57:00,0.68858,0.68873,0.68858,0.68872,124799998.0
2005-02-21 22:58:00,0.68847,0.68864,0.68847,0.68863,211999999.0
2005-02-21 22:59:00,0.68865,0.68868,0.68853,0.68863,227699998.0
2005-02-21 23:00:00,0.6884,0.68877,0.6884,0.68855,191600002.0
2005-02-21 23:01:00,0.68852,0.68864,0.6885,0.6885,207500000.0
2005-02-21 23:02:00,0.68846,0.68862,0.68846,0.68862,201599997.0
2005-02-21 23:03:00,0.68859,0.68863,0.68854,0.68854,109499998.0
2005-02-21 23:04:00,0.68855,0.68862,0.68855,0.68862,23500000.0
2005-02-21 23:05:00,0.68864,0.68873,0.68861,0.68873,122899999.0
2005-02-21 23:06:00,0.68875,0.68877,0.68873,0.68875,158100003.0
2005-02-21 23:07:00,0.68872,0.68875,0.68872,0.68875,88699996.0
2005-02-21 23:08:00,0.68872,0.68872,0.68841,0.6885,221299997.0
2005-02-21 23:09:00,0.68875,0.68877,0.6887,0.68875,191300001.0
2005-02-21 23:10:00,0.68873,0.68875,0.6887,0.68875,83700001.0
2005-02-21 23:11:00,0.68876,0.68876,0.68864,0.68867,315200001.0
2005-02-21 23:12:00,0.68866,0.68866,0.68859,0.68861,68500000.0
2005-02-21 23:13:00,0.68851,0.68871,0.68851,0.68871,78199999.0
2005-02-21 23:14:00,0.68848,0.68875,0.68843,0.68873,200299997.0
2005-02-21 23:15:00,0.68868,0.68874,0.68868,0.68874,52499998.0
2005-02-21 23:16:00,0.68869,0.68869,0.68864,0.68864,29400001.0
2005-02-21 23:17:00,0.68876,0.6888,0.68859,0.68862,184199998.0
2005-02-21 23:18:00,0.68863,0.68865,0.6886,0.6886,273999998.0
2005-02-21 23:19:00,0.68862,0.68862,0.68853,0.68858,161300001.0
2005-02-21 23:20:00,0.68855,0.68858,0.68849,0.68858,114400002.0
2005-02-21 23:21:00,0.68855,0.68855,0.68855,0.68855,30200001.0
2005-02-21 23:22:00,0.68858,0.68866,0.68851,0.68851,209299998.0
2005-02-21 23:23:00,0.68853,0.68853,0.68844,0.68844,251299994.0
2005-02-21 23:24:00,0.68844,0.68854,0.68844,0.68845,236199998.0
2005-02-21 23:25:00,0.68842,0.6885,0.68842,0.68842,145899997.0
2005-02-21 23:26:00,0.68843,0.68846,0.68843,0.68845,236300004.0
2005-02-21 23:27:00,0.68845,0.68851,0.68843,0.68845,169199998.0
2005-02-21 23:28:00,0.6885,0.6885,0.68837,0.68843,159600001.0
2005-02-21 23:29:00,0.6884,0.68843,0.68832,0.68832,87800002.0
2005-02-21 23:30:00,0.68835,0.68841,0.68835,0.68841,174700003.0
2005-02-21 23:31:00,0.68839,0.68839,0.68809,0.68839,169999999.0
2005-02-21 23:32:00,0.68845,0.68845,0.6884,0.68843,168500000.0
2005-02-21 23:33:00,0.68852,0.68852,0.68848,0.6885,150600000.0
2005-02-21 23:34:00,0.6885,0.6885,0.68845,0.68847,65600000.0
2005-02-21 23:35:00,0.68848,0.68853,0.68841,0.68853,104799998.0
2005-02-21 23:36:00,0.6885,0.6885,0.68846,0.68846,17500000.0
2005-02-21 23:37:00,0.68848,0.6885,0.68845,0.6885,75300000.0
2005-02-21 23:38:00,0.68835,0.68863,0.68835,0.6886,101399997.0
2005-02-21 23:39:00,0.6885,0.68853,0.68847,0.6885,76199999.0
2005-02-21 23:40:00,0.6885,0.6885,0.68848,0.68848,62100001.0
2005-02-21 23:41:00,0.68848,0.68848,0.6884,0.6884,126300000.0
2005-02-21 23:42:00,0.68848,0.68848,0.68841,0.68841,95199997.0
2005-02-21 23:43:00,0.68847,0.6885,0.68845,0.68847,156600001.0
2005-02-21 23:44:00,0.68846,0.68852,0.68844,0.68844,38000000.0
2005-02-21 23:45:00,0.68849,0.68853,0.68845,0.68845,68600000.0
2005-02-21 23:46:00,0.68851,0.68857,0.68849,0.68849,206499996.0
2005-02-21 23:47:00,0.68855,0.68858,0.6885,0.6885,91799996.0
2005-02-21 23:48:00,0.68858,0.68859,0.68844,0.68847,129200003.0
2005-02-21 23:49:00,0.68863,0.68871,0.68856,0.68871,58300000.0
2005-02-21 23:50:00,0.68848,0.68857,0.68848,0.68855,70099998.0
2005-02-21 23:51:00,0.68842,0.68842,0.68828,0.68828,36300000.0
2005-02-21 23:52:00,0.68849,0.68871,0.68849,0.6886,95700001.0
2005-02-21 23:53:00,0.68852,0.68859,0.68852,0.68852,157200001.0
2005-02-21 23:54:00,0.68857,0.68857,0.6885,0.6885,213200003.0
2005-02-21 23:55:00,0.6884,0.68866,0.68834,0.68866,216699999.0
2005-02-21 23:56:00,0.68849,0.68852,0.68847,0.68851,323000003.0
2005-02-21 23:57:00,0.68869,0.68869,0.68837,0.68837,148600003.0
2005-02-21 23:58:00,0.68855,0.68855,0.68825,0.68825,47000000.0
2005-02-21 23:59:00,0.68854,0.68875,0.68854,0.68875,65199999.0
2005-02-22 00:00:00,0.68852,0.68859,0.6885,0.6885,226100002.0
2005-02-22 00:01:00,0.68857,0.68893,0.68857,0.68893,172200000.0
2005-02-22 00:02:00,0.68862,0.68868,0.68862,0.68868,49599999.0
2005-02-22 00:03:00,0.68881,0.68881,0.6886,0.68863,100600001.0
2005-02-22 00:04:00,0.68858,0.68869,0.68858,0.68869,78199998.0
2005-02-22 00:05:00,0.68876,0.68884,0.68876,0.68879,89400001.0
2005-02-22 00:06:00,0.68855,0.68881,0.68855,0.68881,126599999.0
2005-02-22 00:07:00,0.68867,0.68884,0.68849,0.68849,277999995.0
2005-02-22 00:08:00,0.68885,0.68891,0.68871,0.6888,211000001.0
2005-02-22 00:09:00,0.68887,0.68892,0.68863,0.68871,195200001.0
2005-02-22 00:10:00,0.68865,0.68886,0.68865,0.68881,98100001.0
2005-02-22 00:11:00,0.68893,0.68893,0.68885,0.68891,133200002.0
2005-02-22 00:12:00,0.68865,0.68881,0.68865,0.68869,107400001.0
2005-02-22 00:13:00,0.68885,0.68885,0.68872,0.68872,17400000.0
2005-02-22 00:14:00,0.68876,0.68876,0.68859,0.68859,73399999.0
2005-02-22 00:15:00,0.68856,0.68856,0.68849,0.68851,52699999.0
2005-02-22 00:16:00,0.68871,0.68897,0.68868,0.68896,148700001.0
2005-02-22 00:17:00,0.68882,0.68896,0.68874,0.68896,162099999.0
2005-02-22 00:18:00,0.68873,0.68873,0.6886,0.68872,155500002.0
2005-02-22 00:19:00,0.68876,0.68876,0.68858,0.68872,185300003.0
2005-02-22 00:20:00,0.68874,0.68877,0.68855,0.68855,189300001.0
2005-02-22 00:21:00,0.68863,0.68869,0.68863,0.68869,29000000.0
2005-02-22 00:22:00,0.68883,0.68885,0.68852,0.68852,144400002.0
2005-02-22 00:23:00,0.6888,0.6888,0.68858,0.68858,82899997.0
2005-02-22 00:24:00,0.68854,0.68879,0.68854,0.68873,159600003.0
2005-02-22 00:25:00,0.68875,0.68881,0.68875,0.68878,78399999.0
2005-02-22 00:26:00,0.68885,0.68885,0.68882,0.68885,123100000.0
2005-02-22 00:27:00,0.68887,0.68887,0.68875,0.68883,77600002.0
2005-02-22 00:28:00,0.68885,0.68885,0.68882,0.68883,119799998.0
2005-02-22 00:29:00,0.68892,0.68892,0.68884,0.68885,102799998.0
2005-02-22 00:30:00,0.68869,0.68879,0.68866,0.68879,143799999.0
2005-02-22 00:31:00,0.68871,0.68871,0.68867,0.68867,51399998.0
2005-02-22 00:32:00,0.68858,0.68878,0.68858,0.68878,129300001.0
2005-02-22 00:33:00,0.68867,0.68872,0.68857,0.68865,105200001.0
2005-02-22 00:34:00,0.68855,0.68863,0.68855,0.68857,74799998.0
2005-02-22 00:35:00,0.68853,0.68877,0.68853,0.68877,198000000.0
2005-02-22 00:36:00,0.6887,0.68885,0.68858,0.68885,117099999.0
2005-02-22 00:37:00,0.68878,0.68878,0.68874,0.68874,41599998.0
2005-02-22 00:38:00,0.68872,0.68872,0.68872,0.68872,25500001.0
2005-02-22 00:39:00,0.68868,0.68876,0.68868,0.68873,44800000.0
2005-02-22 00:40:00,0.68875,0.68875,0.68864,0.68866,152300000.0
2005-02-22 00:41:00,0.6887,0.68873,0.68865,0.6887,258099997.0
2005-02-22 00:42:00,0.68869,0.6887,0.68869,0.6887,50199999.0
2005-02-22 00:43:00,0.6887,0.68876,0.6887,0.68873,179399998.0
2005-02-22 00:44:00,0.68879,0.68884,0.68875,0.68878,102199999.0
2005-02-22 00:45:00,0.68875,0.68877,0.68872,0.68873,111799999.0
2005-02-22 00:46:00,0.68873,0.68873,0.68865,0.68871,142799999.0
2005-02-22 00:47:00,0.68879,0.68879,0.68859,0.68878,135399997.0
2005-02-22 00:48:00,0.68873,0.68873,0.68871,0.68871,112999998.0
2005-02-22 00:49:00,0.68875,0.68875,0.68866,0.68866,127700000.0
2005-02-22 00:50:00,0.68853,0.68876,0.6885,0.68876,184400000.0
2005-02-22 00:51:00,0.68872,0.68873,0.68862,0.68872,84699999.0
2005-02-22 00:52:00,0.68861,0.68861,0.6885,0.68858,104900000.0
2005-02-22 00:53:00,0.6886,0.68863,0.6886,0.68863,116599995.0
2005-02-22 00:54:00,0.68866,0.68867,0.68852,0.68861,201700003.0
2005-02-22 00:55:00,0.68864,0.68864,0.68858,0.68858,121300000.0
2005-02-22 00:56:00,0.6886,0.68863,0.68856,0.68858,97499999.0
2005-02-22 00:57:00,0.68857,0.6886,0.68855,0.68858,150599999.0
2005-02-22 00:58:00,0.68857,0.6886,0.68857,0.6886,58900000.0
2005-02-22 00:59:00,0.68855,0.68857,0.68855,0.68857,16700000.0
2005-02-22 01:00:00,0.68857,0.6886,0.68852,0.68852,120699998.0
2005-02-22 01:01:00,0.68857,0.68857,0.68853,0.68853,55899998.0
2005-02-22 01:02:00,0.68858,0.68858,0.68857,0.68857,54499999.0
2005-02-22 01:03:00,0.68855,0.68856,0.6885,0.6885,226700001.0
2005-02-22 01:04:00,0.68854,0.68856,0.68852,0.68856,141000004.0
2005-02-22 01:05:00,0.68853,0.68853,0.68829,0.68843,229300000.0
2005-02-22 01:06:00,0.6885,0.6885,0.68843,0.68845,151500000.0
2005-02-22 01:07:00,0.68842,0.6885,0.68838,0.68838,190799999.0
2005-02-22 01:08:00,0.68836,0.68847,0.68836,0.68836,228900000.0
2005-02-22 01:09:00,0.68837,0.68843,0.68833,0.68843,206700002.0
2005-02-22 01:10:00,0.68843,0.68845,0.6884,0.6884,209399996.0
2005-02-22 01:11:00,0.68844,0.68849,0.68844,0.68846,142600002.0
2005-02-22 01:12:00,0.68848,0.68854,0.68846,0.68847,98099999.0
2005-02-22 01:13:00,0.68838,0.68843,0.68827,0.68839,93299998.0
2005-02-22 01:14:00,0.68845,0.68846,0.68837,0.6884,120699999.0
2005-02-22 01:15:00,0.68834,0.68841,0.68834,0.68841,70900000.0
2005-02-22 01:16:00,0.68823,0.68847,0.68823,0.68846,158400002.0
2005-02-22 01:17:00,0.6884,0.6884,0.68833,0.68838,44000000.0
2005-02-22 01:18:00,0.68841,0.68841,0.68832,0.68837,157100000.0
2005-02-22 01:19:00,0.68847,0.6885,0.68829,0.68829,143800002.0
2005-02-22 01:20:00,0.68838,0.68842,0.68829,0.68842,127499999.0
2005-02-22 01:21:00,0.68838,0.68838,0.6883,0.68837,147099997.0
2005-02-22 01:22:00,0.68827,0.6886,0.68827,0.6884,197799998.0
2005-02-22 01:23:00,0.68838,0.68838,0.68832,0.68838,92100001.0
2005-02-22 01:24:00,0.6884,0.68842,0.68827,0.68834,120300000.0
2005-02-22 01:25:00,0.6884,0.68844,0.68832,0.68843,157099997.0
2005-02-22 01:26:00,0.68847,0.68847,0.68829,0.68829,155799996.0
2005-02-22 01:27:00,0.68834,0.68839,0.68823,0.68823,96699998.0
2005-02-22 01:28:00,0.68829,0.68843,0.68829,0.68841,94900000.0
2005-02-22 01:29:00,0.68845,0.68845,0.68841,0.68844,207300001.0
2005-02-22 01:30:00,0.68838,0.6884,0.68838,0.6884,23100000.0
2005-02-22 01:31:00,0.68858,0.68858,0.68852,0.68857,58200001.0
2005-02-22 01:32:00,0.68838,0.68847,0.68836,0.68841,201299999.0
2005-02-22 01:33:00,0.68837,0.6884,0.68837,0.68837,55900000.0
2005-02-22 01:34:00,0.6884,0.6884,0.68837,0.68837,95299996.0
2005-02-22 01:35:00,0.68836,0.68836,0.6883,0.6883,157399999.0
2005-02-22 01:36:00,0.68827,0.68857,0.68827,0.68857,149700001.0
2005-02-22 01:37:00,0.68835,0.68835,0.68832,0.68835,84600000.0
2005-02-22 01:38:00,0.68832,0.68837,0.68827,0.68832,123799998.0
2005-02-22 01:39:00,0.68853,0.68862,0.68844,0.68862,105400003.0
2005-02-22 01:40:00,0.68835,0.68842,0.6881,0.68812,96800002.0
2005-02-22 01:41:00,0.68811,0.68816,0.68803,0.6881,131800002.0
2005-02-22 01:42:00,0.68815,0.6882,0.68797,0.68797,207899996.0
2005-02-22 01:43:00,0.68812,0.68818,0.68808,0.68812,293099993.0
2005-02-22 01:44:00,0.68808,0.68819,0.68808,0.68813,136200002.0
2005-02-22 01:45:00,0.68814,0.68819,0.68808,0.68808,119999998.0
2005-02-22 01:46:00,0.68808,0.68817,0.68808,0.68813,133300003.0
2005-02-22 01:47:00,0.6882,0.68822,0.6882,0.68822,61700000.0
2005-02-22 01:48:00,0.68819,0.68822,0.68813,0.68815,115900001.0
2005-02-22 01:49:00,0.68817,0.68817,0.68808,0.68817,39200000.0
2005-02-22 01:50:00,0.6882,0.68825,0.6882,0.6882,53399998.0
2005-02-22 01:51:00,0.68825,0.68827,0.68822,0.68827,12800000.0
2005-02-22 01:52:00,0.68824,0.68824,0.6882,0.6882,30300000.0
2005-02-22 01:53:00,0.68818,0.68826,0.68817,0.68825,202100000.0
2005-02-22 01:54:00,0.68823,0.68829,0.68816,0.68823,226700001.0
2005-02-22 01:55:00,0.68828,0.68831,0.68818,0.68818,221000001.0
2005-02-22 01:56:00,0.68835,0.68837,0.68821,0.68823,143100000.0
2005-02-22 01:57:00,0.68834,0.68845,0.6883,0.68845,98999999.0
2005-02-22 01:58:00,0.68841,0.68841,0.68832,0.68832,53399999.0
2005-02-22 01:59:00,0.6885,0.68852,0.68832,0.68832,112600000.0
2005-02-22 02:00:00,0.68822,0.68843,0.68822,0.6884,165900001.0
2005-02-22 02:01:00,0.68847,0.68847,0.68829,0.68829,280799996.0
2005-02-22 02:02:00,0.68842,0.68845,0.68842,0.68845,227700004.0
2005-02-22 02:03:00,0.68843,0.68846,0.68829,0.68829,74200000.0
2005-02-22 02:04:00,0.6885,0.6885,0.68842,0.6885,25600000.0
2005-02-22 02:05:00,0.6885,0.6885,0.68842,0.6885,144699999.0
2005-02-22 02:06:00,0.68848,0.68856,0.68848,0.6885,167000001.0
2005-02-22 02:07:00,0.68852,0.68852,0.68831,0.68831,217299997.0
2005-02-22 02:08:00,0.68846,0.68846,0.68834,0.68838,171900002.0
2005-02-22 02:09:00,0.68851,0.68858,0.68838,0.68852,263299994.0
2005-02-22 02:10:00,0.68853,0.68863,0.68849,0.68863,237200001.0
2005-02-22 02:11:00,0.68865,0.68865,0.68865,0.68865,35900000.0
2005-02-22 02:12:00,0.68868,0.68868,0.68848,0.68848,209800001.0
2005-02-22 02:13:00,0.68845,0.68851,0.68836,0.68842,79900000.0
2005-02-22 02:14:00,0.68855,0.68857,0.68845,0.68857,150899999.0
2005-02-22 02:15:00,0.6883,0.6885,0.6882,0.68847,165000000.0
2005-02-22 02:16:00,0.68852,0.68852,0.68835,0.68835,55900001.0
2005-02-22 02:17:00,0.68841,0.68849,0.68838,0.6884,177400001.0
2005-02-22 02:18:00,0.68852,0.68853,0.68852,0.68853,74200001.0
2005-02-22 02:19:00,0.68857,0.68873,0.68857,0.68873,133299997.0
2005-02-22 02:20:00,0.68852,0.6886,0.68852,0.68855,128300001.0
2005-02-22 02:21:00,0.68854,0.68867,0.6885,0.6885,60900001.0
2005-02-22 02:22:00,0.68846,0.68873,0.68846,0.68873,119000002.0
2005-02-22 02:23:00,0.68868,0.68873,0.68856,0.68873,84399999.0
2005-02-22 02:24:00,0.68877,0.68877,0.68871,0.68873,134700001.0
2005-02-22 02:25:00,0.6887,0.68878,0.68861,0.68873,113700000.0
2005-02-22 02:26:00,0.68876,0.68876,0.68857,0.68857,132600001.0
2005-02-22 02:27:00,0.68854,0.68875,0.68854,0.6887,96800001.0
2005-02-22 02:28:00,0.68874,0.68878,0.6887,0.6887,157400001.0
2005-02-22 02:29:00,0.688,0.68869,0.688,0.68869,163100000.0
2005-02-22 02:30:00,0.68877,0.68883,0.68877,0.68883,157700000.0
2005-02-22 02:31:00,0.68875,0.68883,0.68875,0.6888,88100001.0
2005-02-22 02:32:00,0.68869,0.6887,0.68817,0.68865,201099999.0
2005-02-22 02:33:00,0.68809,0.68859,0.68802,0.68802,219700000.0
2005-02-22 02:34:00,0.68801,0.68856,0.68801,0.68856,38100001.0
2005-02-22 02:35:00,0.68865,0.68865,0.68865,0.68865,30299999.0
2005-02-22 02:36:00,0.68851,0.68862,0.68813,0.68862,185000002.0
2005-02-22 02:37:00,0.68852,0.68863,0.68815,0.68863,133300000.0
2005-02-22 02:38:00,0.68876,0.68876,0.68808,0.68808,49399999.0
2005-02-22 02:39:00,0.68808,0.68863,0.68808,0.68863,148300003.0
2005-02-22 02:40:00,0.6886,0.6886,0.68805,0.68805,126499995.0
2005-02-22 02:41:00,0.68799,0.6885,0.68799,0.68807,195700000.0
2005-02-22 02:42:00,0.68803,0.68849,0.68803,0.68834,210000001.0
2005-02-22 02:43:00,0.68847,0.68868,0.68843,0.68868,296500001.0
2005-02-22 02:44:00,0.68865,0.68865,0.68843,0.68853,160100005.0
2005-02-22 02:45:00,0.6886,0.68863,0.6886,0.68862,183399999.0
2005-02-22 02:46:00,0.68858,0.68858,0.68837,0.68837,78199999.0
2005-02-22 02:47:00,0.68842,0.68852,0.68831,0.68831,130200000.0
2005-02-22 02:48:00,0.6883,0.68859,0.68827,0.68835,215500001.0
2005-02-22 02:49:00,0.68837,0.68851,0.68837,0.68851,99399998.0
2005-02-22 02:50:00,0.6884,0.68852,0.68835,0.68835,236700002.0
2005-02-22 02:51:00,0.68859,0.68859,0.68834,0.6885,151100002.0
2005-02-22 02:52:00,0.68863,0.68865,0.68858,0.6886,92900001.0
2005-02-22 02:53:00,0.68851,0.68858,0.68838,0.68858,118000000.0
2005-02-22 02:54:00,0.68855,0.68867,0.68846,0.68863,233299998.0
2005-02-22 02:55:00,0.68863,0.68863,0.68842,0.68862,148200000.0
2005-02-22 02:56:00,0.6886,0.6886,0.68834,0.68845,128399997.0
2005-02-22 02:57:00,0.6884,0.68861,0.6884,0.68861,184800002.0
2005-02-22 02:58:00,0.6886,0.6886,0.68804,0.68804,161600000.0
2005-02-22 02:59:00,0.68863,0.68863,0.68819,0.68844,132600001.0
2005-02-22 03:00:00,0.68844,0.68858,0.68812,0.68858,179600001.0
2005-02-22 03:01:00,0.68866,0.68868,0.6882,0.68851,185300000.0
2005-02-22 03:02:00,0.68864,0.68864,0.68861,0.68861,19100000.0
2005-02-22 03:03:00,0.68859,0.68865,0.68857,0.6886,206399997.0
2005-02-22 03:04:00,0.68866,0.68866,0.68855,0.68855,143099998.0
2005-02-22 03:05:00,0.68857,0.68857,0.68799,0.68799,128000001.0
2005-02-22 03:06:00,0.68813,0.68844,0.68805,0.68805,166200002.0
2005-02-22 03:07:00,0.68809,0.68864,0.68809,0.68864,107600002.0
2005-02-22 03:08:00,0.68863,0.68863,0.68863,0.68863,48000000.0
2005-02-22 03:09:00,0.68871,0.68874,0.68864,0.6887,191600002.0
2005-02-22 03:10:00,0.68854,0.6886,0.68818,0.6886,131099999.0
2005-02-22 03:11:00,0.68869,0.68869,0.68811,0.68811,97500000.0
2005-02-22 03:12:00,0.68848,0.68866,0.6882,0.68862,126900002.0
2005-02-22 03:13:00,0.68863,0.68865,0.68863,0.68865,47599998.0
2005-02-22 03:14:00,0.68838,0.68857,0.68838,0.68845,167600000.0
2005-02-22 03:15:00,0.68865,0.68865,0.6886,0.6886,7200000.0
2005-02-22 03:16:00,0.68853,0.68853,0.68802,0.68802,98800001.0
2005-02-22 03:17:00,0.6885,0.6885,0.68819,0.68848,92799997.0
2005-02-22 03:18:00,0.68831,0.68853,0.68831,0.68853,103800001.0
2005-02-22 03:19:00,0.6882,0.68844,0.68804,0.68804,156499999.0
2005-02-22 03:20:00,0.68821,0.68834,0.68821,0.68834,31099999.0
2005-02-22 03:21:00,0.6886,0.68867,0.6886,0.68867,39899998.0
2005-02-22 03:22:00,0.68852,0.68856,0.68852,0.68856,27900000.0
2005-02-22 03:23:00,0.68862,0.68862,0.68862,0.68862,13700000.0
2005-02-22 03:24:00,0.68865,0.68865,0.68865,0.68865,2400000.0
2005-02-22 03:25:00,0.68862,0.68862,0.68862,0.68862,25600000.0
2005-02-22 03:26:00,0.68863,0.68863,0.6886,0.6886,68000003.0
2005-02-22 03:27:00,0.68863,0.68877,0.68802,0.68802,174100002.0
2005-02-22 03:28:00,0.68861,0.68882,0.68858,0.68882,190700000.0
2005-02-22 03:29:00,0.68816,0.68847,0.6881,0.6881,108100001.0
2005-02-22 03:30:00,0.68868,0.68869,0.68802,0.68802,78600001.0
2005-02-22 03:31:00,0.68811,0.6886,0.68811,0.6886,126800003.0
2005-02-22 03:32:00,0.68876,0.68876,0.68814,0.68864,261299999.0
2005-02-22 03:33:00,0.68867,0.68867,0.68867,0.68867,37500000.0
2005-02-22 03:34:00,0.68876,0.6888,0.68872,0.68878,160599999.0
2005-02-22 03:35:00,0.68883,0.68888,0.68882,0.68882,113900002.0
2005-02-22 03:36:00,0.6888,0.6888,0.68878,0.68878,42900000.0
2005-02-22 03:37:00,0.68859,0.6886,0.68819,0.6886,145600002.0
2005-02-22 03:38:00,0.68876,0.68877,0.68869,0.68869,109800000.0
2005-02-22 03:39:00,0.68866,0.68869,0.68866,0.68869,2500000.0
2005-02-22 03:40:00,0.68848,0.68857,0.68826,0.68857,86399999.0
2005-02-22 03:41:00,0.68876,0.68876,0.68821,0.68859,153199999.0
2005-02-22 03:42:00,0.68868,0.68873,0.6886,0.68873,76700001.0
2005-02-22 03:43:00,0.6888,0.68881,0.6887,0.6888,245199994.0
2005-02-22 03:44:00,0.68848,0.68873,0.68823,0.68873,243899998.0
2005-02-22 03:45:00,0.68859,0.68862,0.68816,0.68862,114999998.0
2005-02-22 03:46:00,0.68854,0.68854,0.68823,0.68854,111899997.0
2005-02-22 03:47:00,0.68862,0.68866,0.68846,0.68866,155900000.0
2005-02-22 03:48:00,0.68868,0.68872,0.68868,0.68872,23900000.0
2005-02-22 03:49:00,0.68866,0.68877,0.68864,0.68873,174499997.0
2005-02-22 03:50:00,0.68872,0.68872,0.68864,0.68867,148800004.0
2005-02-22 03:51:00,0.68862,0.68866,0.68845,0.68866,181900000.0
2005-02-22 03:52:00,0.6886,0.6886,0.68848,0.68848,67199998.0
2005-02-22 03:53:00,0.68857,0.68866,0.68821,0.68866,97200000.0
2005-02-22 03:54:00,0.68867,0.68867,0.68845,0.68861,141800000.0
2005-02-22 03:55:00,0.68864,0.68864,0.68823,0.6885,257899999.0
2005-02-22 03:56:00,0.68858,0.68864,0.68854,0.68854,135599997.0
2005-02-22 03:57:00,0.68844,0.68844,0.68827,0.68827,34199999.0
2005-02-22 03:58:00,0.68856,0.68856,0.68819,0.68837,183399998.0
2005-02-22 03:59:00,0.68854,0.68874,0.68854,0.68866,226499998.0
2005-02-22 04:00:00,0.68871,0.68871,0.68849,0.68867,196799998.0
2005-02-22 04:01:00,0.68867,0.68872,0.68855,0.68871,86800000.0
2005-02-22 04:02:00,0.68871,0.68873,0.68859,0.68873,127800000.0
2005-02-22 04:03:00,0.6888,0.6888,0.68873,0.68877,87300001.0
2005-02-22 04:04:00,0.68859,0.68875,0.68855,0.68873,217300001.0
2005-02-22 04:05:00,0.6887,0.68873,0.68862,0.68869,232600003.0
2005-02-22 04:06:00,0.68872,0.68874,0.68872,0.68874,63799999.0
2005-02-22 04:07:00,0.68861,0.68873,0.68834,0.68873,176800002.0
2005-02-22 04:08:00,0.6888,0.68883,0.68824,0.68824,78999999.0
2005-02-22 04:09:00,0.6887,0.68886,0.68843,0.68881,262400002.0
2005-02-22 04:10:00,0.68885,0.68885,0.68883,0.68883,10600000.0
2005-02-22 04:11:00,0.68872,0.68872,0.68824,0.68865,92500000.0
2005-02-22 04:12:00,0.68878,0.68878,0.68866,0.68871,119599996.0
2005-02-22 04:13:00,0.68869,0.68869,0.68831,0.68862,205299999.0
2005-02-22 04:14:00,0.68862,0.68874,0.68819,0.68819,176200002.0
2005-02-22 04:15:00,0.68859,0.68869,0.68833,0.68866,171999998.0
2005-02-22 04:16:00,0.68859,0.68867,0.68838,0.68864,177400001.0
2005-02-22 04:17:00,0.68863,0.68863,0.68833,0.68861,123100000.0
2005-02-22 04:18:00,0.68872,0.68872,0.68852,0.68855,181600002.0
2005-02-22 04:19:00,0.68873,0.68878,0.68869,0.68872,146800002.0
2005-02-22 04:20:00,0.68856,0.68873,0.68836,0.68872,133999998.0
2005-02-22 04:21:00,0.68877,0.68878,0.68874,0.68876,160299999.0
2005-02-22 04:22:00,0.68866,0.68866,0.68826,0.68865,215300001.0
2005-02-22 04:23:00,0.68876,0.68878,0.68841,0.68868,159800000.0
2005-02-22 04:24:00,0.68863,0.6888,0.68828,0.6888,198200000.0
2005-02-22 04:25:00,0.68885,0.68885,0.68873,0.68879,193299998.0
2005-02-22 04:26:00,0.68866,0.68884,0.68866,0.68884,243400000.0
2005-02-22 04:27:00,0.68885,0.68885,0.68868,0.68875,141400001.0
2005-02-22 04:28:00,0.68889,0.68895,0.6888,0.6889,99400000.0
2005-02-22 04:29:00,0.68885,0.68885,0.68828,0.68866,227199997.0
2005-02-22 04:30:00,0.68868,0.68874,0.68819,0.68874,171600000.0
2005-02-22 04:31:00,0.68881,0.68881,0.688,0.688,176499997.0
2005-02-22 04:32:00,0.68885,0.68889,0.68883,0.68883,150200003.0
2005-02-22 04:33:00,0.68885,0.68885,0.68885,0.68885,5400000.0
2005-02-22 04:34:00,0.68816,0.68876,0.68816,0.68873,136500004.0
2005-02-22 04:35:00,0.68877,0.68877,0.68875,0.68875,14500000.0
2005-02-22 04:36:00,0.6888,0.6888,0.68872,0.68877,130300003.0
2005-02-22 04:37:00,0.68861,0.68861,0.68815,0.68845,160399998.0
2005-02-22 04:38:00,0.68859,0.68877,0.68859,0.68877,136600004.0
2005-02-22 04:39:00,0.68873,0.68878,0.68868,0.6887,252900000.0
2005-02-22 04:40:00,0.68859,0.68878,0.68859,0.68874,102499999.0
2005-02-22 04:41:00,0.68878,0.68878,0.68874,0.68874,47499998.0
2005-02-22 04:42:00,0.68881,0.68888,0.68877,0.68881,170500002.0
2005-02-22 04:43:00,0.6888,0.68882,0.68876,0.68877,116999998.0
2005-02-22 04:44:00,0.68875,0.68875,0.68858,0.68875,292299996.0
2005-02-22 04:45:00,0.68868,0.68895,0.68861,0.68895,130800001.0
2005-02-22 04:46:00,0.6889,0.68915,0.68882,0.68915,190400003.0
2005-02-22 04:47:00,0.68902,0.68905,0.68877,0.68901,253900002.0
2005-02-22 04:48:00,0.68897,0.68911,0.68893,0.68911,137799998.0
2005-02-22 04:49:00,0.6892,0.68923,0.68883,0.68897,144100004.0
2005-02-22 04:50:00,0.6892,0.6892,0.68872,0.68872,144800000.0
2005-02-22 04:51:00,0.68889,0.68905,0.68889,0.68905,51900002.0
2005-02-22 04:52:00,0.68926,0.6893,0.68914,0.6893,152600000.0
2005-02-22 04:53:00,0.68925,0.68931,0.6892,0.68927,77099998.0
2005-02-22 04:54:00,0.68918,0.68918,0.6888,0.68917,110300001.0
2005-02-22 04:55:00,0.68924,0.68924,0.68877,0.68915,260500003.0
2005-02-22 04:56:00,0.68926,0.68929,0.68925,0.68929,87600000.0
2005-02-22 04:57:00,0.68923,0.6893,0.6891,0.6891,190400003.0
2005-02-22 04:58:00,0.68925,0.68929,0.68916,0.68929,38100000.0
2005-02-22 04:59:00,0.68929,0.68962,0.68916,0.68962,178199996.0
2005-02-22 05:00:00,0.68954,0.68978,0.68944,0.68978,212100003.0
2005-02-22 05:01:00,0.68966,0.68988,0.6896,0.68965,132399996.0
2005-02-22 05:02:00,0.68974,0.69028,0.6896,0.69027,183100002.0
2005-02-22 05:03:00,0.69028,0.69028,0.68958,0.68995,251999998.0
2005-02-22 05:04:00,0.68953,0.69006,0.68953,0.68986,53199998.0
2005-02-22 05:05:00,0.69007,0.69013,0.68976,0.6898,197999997.0
2005-02-22 05:06:00,0.69008,0.69008,0.69004,0.69008,90199999.0
2005-02-22 05:07:00,0.68998,0.69007,0.6899,0.69007,78000001.0
2005-02-22 05:08:00,0.68986,0.69007,0.68984,0.69003,146100000.0
2005-02-22 05:09:00,0.68978,0.69021,0.68978,0.69021,133299999.0
2005-02-22 05:10:00,0.69016,0.69019,0.69002,0.69018,71000001.0
2005-02-22 05:11:00,0.69017,0.69017,0.69002,0.69002,193099999.0
2005-02-22 05:12:00,0.69026,0.69026,0.69002,0.69009,114099999.0
2005-02-22 05:13:00,0.69023,0.69024,0.69001,0.69023,117599997.0
2005-02-22 05:14:00,0.69015,0.69015,0.69008,0.69012,87400000.0
2005-02-22 05:15:00,0.69009,0.6902,0.68996,0.6902,243499997.0
2005-02-22 05:16:00,0.68998,0.69021,0.68993,0.69004,176700003.0
2005-02-22 05:17:00,0.69024,0.69024,0.69001,0.6902,157200002.0
2005-02-22 05:18:00,0.69015,0.69027,0.69008,0.69026,198499998.0
2005-02-22 05:19:00,0.69008,0.69053,0.69001,0.69053,145300004.0
2005-02-22 05:20:00,0.69038,0.69063,0.69016,0.69063,94600001.0
2005-02-22 05:21:00,0.69062,0.69062,0.69025,0.69059,120599998.0
2005-02-22 05:22:00,0.69053,0.69055,0.69024,0.69055,92799998.0
2005-02-22 05:23:00,0.69073,0.69106,0.69065,0.69106,103899999.0
2005-02-22 05:24:00,0.69085,0.69119,0.69044,0.69115,115800001.0
2005-02-22 05:25:00,0.69135,0.69135,0.6903,0.69114,160300003.0
2005-02-22 05:26:00,0.69135,0.6914,0.69035,0.69113,107700001.0
2005-02-22 05:27:00,0.69109,0.69146,0.69074,0.69146,199400002.0
2005-02-22 05:28:00,0.69138,0.69138,0.69111,0.69116,106699998.0
2005-02-22 05:29:00,0.69095,0.6912,0.69095,0.69105,241000001.0
2005-02-22 05:30:00,0.69088,0.69118,0.69064,0.69118,196300000.0
2005-02-22 05:31:00,0.6911,0.69114,0.69049,0.69102,210899999.0
2005-02-22 05:32:00,0.69038,0.69107,0.69038,0.69093,159799997.0
2005-02-22 05:33:00,0.69062,0.69086,0.69052,0.69068,132600000.0
2005-02-22 05:34:00,0.69073,0.69078,0.69058,0.69075,145500001.0
2005-02-22 05:35:00,0.69075,0.69075,0.69055,0.69065,87200001.0
2005-02-22 05:36:00,0.69067,0.69069,0.69062,0.69064,45400000.0
2005-02-22 05:37:00,0.69048,0.69048,0.69014,0.69025,78700002.0
2005-02-22 05:38:00,0.69027,0.69034,0.6902,0.69022,251900001.0
2005-02-22 05:39:00,0.69045,0.69051,0.69022,0.69037,186299999.0
2005-02-22 05:40:00,0.69033,0.69054,0.69025,0.69025,153400003.0
2005-02-22 05:41:00,0.69044,0.69044,0.68999,0.69001,58200000.0
2005-02-22 05:42:00,0.6901,0.69046,0.69009,0.69046,81400000.0
2005-02-22 05:43:00,0.69052,0.69071,0.69052,0.69071,111800002.0
2005-02-22 05:44:00,0.6907,0.69079,0.69057,0.69079,95400001.0
2005-02-22 05:45:00,0.69075,0.69075,0.69045,0.69045,117500001.0
2005-02-22 05:46:00,0.69062,0.69067,0.69037,0.69037,66400000.0
2005-02-22 05:47:00,0.69058,0.69078,0.69034,0.69078,83200000.0
2005-02-22 05:48:00,0.69078,0.69084,0.69041,0.69076,222800002.0
2005-02-22 05:49:00,0.6909,0.6909,0.69032,0.69032,108900001.0
2005-02-22 05:50:00,0.69068,0.69069,0.69042,0.69042,64000002.0
2005-02-22 05:51:00,0.69059,0.69059,0.69033,0.69039,174300000.0
2005-02-22 05:52:00,0.6904,0.69063,0.69035,0.69061,127099999.0
2005-02-22 05:53:00,0.69064,0.69066,0.69034,0.69053,135500000.0
2005-02-22 05:54:00,0.69055,0.69058,0.69046,0.69058,89400003.0
2005-02-22 05:55:00,0.69068,0.69068,0.69034,0.69034,182700000.0
2005-02-22 05:56:00,0.69037,0.69063,0.69037,0.69063,123800000.0
2005-02-22 05:57:00,0.69053,0.69053,0.69038,0.69038,233600002.0
2005-02-22 05:58:00,0.69063,0.69069,0.69039,0.69065,139099997.0
2005-02-22 05:59:00,0.69063,0.69063,0.69036,0.69063,159900000.0
2005-02-22 06:00:00,0.69057,0.6907,0.69057,0.6907,151799999.0
2005-02-22 06:01:00,0.6906,0.6907,0.69051,0.69065,109400000.0
2005-02-22 06:02:00,0.69046,0.69057,0.6904,0.69047,157900000.0
2005-02-22 06:03:00,0.69054,0.69057,0.69041,0.69051,209600003.0
2005-02-22 06:04:00,0.6904,0.69045,0.69035,0.69038,112899999.0
2005-02-22 06:05:00,0.69028,0.6904,0.69008,0.6904,127200000.0
2005-02-22 06:06:00,0.69029,0.69045,0.69011,0.69041,158400004.0
2005-02-22 06:07:00,0.69046,0.69046,0.69024,0.69041,210599998.0
2005-02-22 06:08:00,0.69043,0.69054,0.69031,0.69053,149299999.0
2005-02-22 06:09:00,0.69046,0.69046,0.69024,0.69043,196899997.0
2005-02-22 06:10:00,0.69049,0.69053,0.69047,0.69047,180599998.0
2005-02-22 06:11:00,0.69032,0.69041,0.69011,0.69032,233099997.0
2005-02-22 06:12:00,0.69037,0.69048,0.69031,0.69034,169200001.0
2005-02-22 06:13:00,0.69042,0.69048,0.69037,0.69047,69400000.0
2005-02-22 06:14:00,0.69046,0.69054,0.6904,0.69042,202099999.0
2005-02-22 06:15:00,0.69037,0.69041,0.69011,0.69011,124000000.0
2005-02-22 06:16:00,0.69036,0.69036,0.69004,0.69009,171900005.0
2005-02-22 06:17:00,0.69018,0.69036,0.69013,0.6903,76600000.0
2005-02-22 06:18:00,0.69035,0.6904,0.69022,0.6904,98100000.0
2005-02-22 06:19:00,0.69047,0.69055,0.69045,0.69045,99600002.0
2005-02-22 06:20:00,0.69043,0.69052,0.69043,0.69052,89199998.0
2005-02-22 06:21:00,0.69048,0.69051,0.69015,0.69015,100799999.0
2005-02-22 06:22:00,0.69039,0.69045,0.69014,0.69014,125500003.0
2005-02-22 06:23:00,0.69016,0.69037,0.69014,0.69037,166900004.0
2005-02-22 06:24:00,0.69037,0.69044,0.69035,0.69037,184900003.0
2005-02-22 06:25:00,0.69025,0.69027,0.69016,0.69025,86100000.0
2005-02-22 06:26:00,0.69032,0.69039,0.69008,0.69012,198600002.0
2005-02-22 06:27:00,0.69014,0.69038,0.69014,0.69037,212999997.0
2005-02-22 06:28:00,0.69041,0.69045,0.69039,0.69039,66999999.0
2005-02-22 06:29:00,0.69045,0.69045,0.69041,0.69041,145900003.0
2005-02-22 06:30:00,0.69007,0.69038,0.69007,0.69038,72499999.0
2005-02-22 06:31:00,0.69031,0.69037,0.69022,0.69037,179100005.0
2005-02-22 06:32:00,0.6903,0.6903,0.69025,0.69025,53399999.0
2005-02-22 06:33:00,0.69009,0.69031,0.69009,0.69018,215500000.0
2005-02-22 06:34:00,0.69023,0.69031,0.6901,0.6901,118199999.0
2005-02-22 06:35:00,0.69027,0.69027,0.6901,0.69024,219600007.0
2005-02-22 06:36:00,0.69031,0.69037,0.6903,0.69033,167399996.0
2005-02-22 06:37:00,0.69035,0.69035,0.69009,0.69035,125299997.0
2005-02-22 06:38:00,0.69007,0.69029,0.69007,0.69027,308899996.0
2005-02-22 06:39:00,0.69023,0.69023,0.69007,0.69022,143699998.0
2005-02-22 06:40:00,0.6903,0.69032,0.69027,0.69032,32600001.0
2005-02-22 06:41:00,0.69017,0.69017,0.69009,0.69009,29600000.0
2005-02-22 06:42:00,0.69,0.69022,0.69,0.69022,149300003.0
2005-02-22 06:43:00,0.6903,0.69033,0.69027,0.69027,161500001.0
2005-02-22 06:44:00,0.69031,0.69037,0.69027,0.69027,183799999.0
2005-02-22 06:45:00,0.69029,0.69029,0.69015,0.69023,177100001.0
2005-02-22 06:46:00,0.69039,0.69045,0.69035,0.69035,189799997.0
2005-02-22 06:47:00,0.69037,0.69038,0.69032,0.69032,119800002.0
2005-02-22 06:48:00,0.69032,0.69037,0.69015,0.69033,134699998.0
2005-02-22 06:49:00,0.6904,0.6904,0.6904,0.6904,13200000.0
2005-02-22 06:50:00,0.69038,0.69038,0.6903,0.69035,171399998.0
2005-02-22 06:51:00,0.69019,0.69019,0.69006,0.69006,20700000.0
2005-02-22 06:52:00,0.69024,0.69024,0.69011,0.69023,144900002.0
2005-02-22 06:53:00,0.6903,0.6903,0.69022,0.69022,157899996.0
2005-02-22 06:54:00,0.69028,0.69032,0.69027,0.69027,116400003.0
2005-02-22 06:55:00,0.6903,0.6903,0.69007,0.69007,57300001.0
2005-02-22 06:56:00,0.6903,0.6904,0.6903,0.69032,213700005.0
2005-02-22 06:57:00,0.69033,0.69033,0.69025,0.69028,155600005.0
2005-02-22 06:58:00,0.69038,0.69038,0.69032,0.69032,77499997.0
2005-02-22 06:59:00,0.6903,0.69041,0.6903,0.6904,118200002.0
2005-02-22 07:00:00,0.69047,0.69047,0.69042,0.69043,186100000.0
2005-02-22 07:01:00,0.69042,0.69049,0.69042,0.69047,54500000.0
2005-02-22 07:02:00,0.69045,0.69051,0.69045,0.69048,140599997.0
2005-02-22 07:03:00,0.69045,0.69045,0.6901,0.6901,185700003.0
2005-02-22 07:04:00,0.69049,0.69056,0.69049,0.69056,16800000.0
2005-02-22 07:05:00,0.69048,0.69053,0.69039,0.69039,107600000.0
2005-02-22 07:06:00,0.69045,0.69052,0.69032,0.69051,184099999.0
2005-02-22 07:07:00,0.69054,0.69054,0.69022,0.69022,139400000.0
2005-02-22 07:08:00,0.6903,0.69053,0.6903,0.69035,126300003.0
2005-02-22 07:09:00,0.6904,0.69063,0.69036,0.69038,158099999.0
2005-02-22 07:10:00,0.69067,0.69067,0.69041,0.69041,118199998.0
2005-02-22 07:11:00,0.6905,0.69066,0.69044,0.69066,196500002.0
2005-02-22 07:12:00,0.69046,0.69064,0.69031,0.69031,125099998.0
2005-02-22 07:13:00,0.69037,0.69057,0.69037,0.69057,31900001.0
2005-02-22 07:14:00,0.69056,0.69062,0.69048,0.69062,108800001.0
2005-02-22 07:15:00,0.69069,0.69069,0.69063,0.69065,176499995.0
2005-02-22 07:16:00,0.69067,0.69069,0.69032,0.69035,181600003.0
2005-02-22 07:17:00,0.69061,0.69061,0.69042,0.69057,71400001.0
2005-02-22 07:18:00,0.69065,0.69065,0.69032,0.69032,195799997.0
2005-02-22 07:19:00,0.69058,0.69059,0.69033,0.69033,211199999.0
2005-02-22 07:20:00,0.69056,0.69056,0.69034,0.69055,108300002.0
2005-02-22 07:21:00,0.69065,0.69065,0.69063,0.69063,120600002.0
2005-02-22 07:22:00,0.69065,0.69071,0.69065,0.69071,71199999.0
2005-02-22 07:23:00,0.69073,0.69073,0.69043,0.69043,129200001.0
2005-02-22 07:24:00,0.69059,0.69107,0.69051,0.69105,187200001.0
2005-02-22 07:25:00,0.69086,0.69093,0.69074,0.69078,102900001.0
2005-02-22 07:26:00,0.69071,0.69078,0.6906,0.69063,123399999.0
2005-02-22 07:27:00,0.69077,0.6908,0.69066,0.69068,216799999.0
2005-02-22 07:28:00,0.6908,0.69089,0.69052,0.69073,213100001.0
2005-02-22 07:29:00,0.6907,0.6907,0.69045,0.69045,77600001.0
2005-02-22 07:30:00,0.69052,0.6906,0.69046,0.69056,165599996.0
2005-02-22 07:31:00,0.6906,0.6906,0.69043,0.69043,78200001.0
2005-02-22 07:32:00,0.69065,0.69065,0.69043,0.69056,114400003.0
2005-02-22 07:33:00,0.69071,0.69071,0.69023,0.69023,116999999.0
2005-02-22 07:34:00,0.69035,0.69044,0.6902,0.69029,148099998.0
2005-02-22 07:35:00,0.69031,0.69031,0.69013,0.69023,90000001.0
2005-02-22 07:36:00,0.69012,0.69025,0.69006,0.69023,136199999.0
2005-02-22 07:37:00,0.69022,0.6903,0.69018,0.6903,166600002.0
2005-02-22 07:38:00,0.69028,0.69028,0.69017,0.69017,260900003.0
2005-02-22 07:39:00,0.6902,0.69036,0.6902,0.69028,109200002.0
2005-02-22 07:40:00,0.69017,0.69031,0.69013,0.69031,122800002.0
2005-02-22 07:41:00,0.69035,0.69035,0.69032,0.69035,146999999.0
2005-02-22 07:42:00,0.69027,0.69039,0.69022,0.69037,253399997.0
2005-02-22 07:43:00,0.69023,0.69023,0.69015,0.69015,139200002.0
2005-02-22 07:44:00,0.69015,0.69034,0.69013,0.69034,208899998.0
2005-02-22 07:45:00,0.69015,0.69039,0.69015,0.69033,147399999.0
2005-02-22 07:46:00,0.69036,0.69036,0.69025,0.69031,48700000.0
2005-02-22 07:47:00,0.69039,0.69043,0.6902,0.6902,108499998.0
2005-02-22 07:48:00,0.69046,0.69046,0.69016,0.69016,53599999.0
2005-02-22 07:49:00,0.69031,0.69034,0.69022,0.69034,58900001.0
2005-02-22 07:50:00,0.69032,0.69041,0.69026,0.69027,249300002.0
2005-02-22 07:51:00,0.69046,0.69049,0.69022,0.69022,161299998.0
2005-02-22 07:52:00,0.69048,0.69048,0.69035,0.69037,61300001.0
2005-02-22 07:53:00,0.69047,0.69047,0.69038,0.69044,120600000.0
2005-02-22 07:54:00,0.69044,0.69049,0.69044,0.69046,114200000.0
2005-02-22 07:55:00,0.69049,0.69049,0.69046,0.69049,43100001.0
2005-02-22 07:56:00,0.69035,0.69041,0.69022,0.69041,196899999.0
2005-02-22 07:57:00,0.69035,0.69048,0.69025,0.69048,146700000.0
2005-02-22 07:58:00,0.69048,0.69048,0.69035,0.69035,144699997.0
2005-02-22 07:59:00,0.69049,0.69053,0.69049,0.69053,92000000.0
2005-02-22 08:00:00,0.69041,0.69049,0.69024,0.69049,194999996.0
2005-02-22 08:01:00,0.69046,0.69065,0.69032,0.69065,197800000.0
2005-02-22 08:02:00,0.69061,0.69061,0.69043,0.6906,146199997.0
2005-02-22 08:03:00,0.69049,0.69054,0.69033,0.69037,116600000.0
2005-02-22 08:04:00,0.6904,0.69051,0.69033,0.69037,304300000.0
2005-02-22 08:05:00,0.69053,0.69065,0.69034,0.69064,124600002.0
2005-02-22 08:06:00,0.69062,0.69062,0.69061,0.69061,27800000.0
2005-02-22 08:07:00,0.69046,0.69053,0.69025,0.69053,151399998.0
2005-02-22 08:08:00,0.6905,0.6905,0.69028,0.69034,183400003.0
2005-02-22 08:09:00,0.69048,0.69048,0.69038,0.69047,149400003.0
2005-02-22 08:10:00,0.69053,0.69057,0.69044,0.69051,118000002.0
2005-02-22 08:11:00,0.69048,0.69054,0.69038,0.69054,178199998.0
2005-02-22 08:12:00,0.69065,0.69067,0.69044,0.69056,276300000.0
2005-02-22 08:13:00,0.69058,0.69058,0.69051,0.69051,90699999.0
2005-02-22 08:14:00,0.69052,0.69054,0.69046,0.69054,112300001.0
2005-02-22 08:15:00,0.69044,0.69062,0.69044,0.69051,196399998.0
2005-02-22 08:16:00,0.69059,0.69062,0.69042,0.69055,179400000.0
2005-02-22 08:17:00,0.69053,0.69055,0.69044,0.69055,157200000.0
2005-02-22 08:18:00,0.69051,0.69051,0.69031,0.69048,157299997.0
2005-02-22 08:19:00,0.6905,0.69053,0.6905,0.69053,50400000.0
2005-02-22 08:20:00,0.69046,0.69046,0.69024,0.69041,97499996.0
2005-02-22 08:21:00,0.69049,0.69049,0.69038,0.69038,70300001.0
2005-02-22 08:22:00,0.69047,0.69047,0.69035,0.69044,125299997.0
2005-02-22 08:23:00,0.6905,0.69055,0.69041,0.69045,89800000.0
2005-02-22 08:24:00,0.6905,0.69054,0.69041,0.69045,104600000.0
2005-02-22 08:25:00,0.69051,0.69058,0.69041,0.69058,112099999.0
2005-02-22 08:26:00,0.69062,0.69062,0.69044,0.69055,139099999.0
2005-02-22 08:27:00,0.69058,0.69058,0.69036,0.69036,122800003.0
2005-02-22 08:28:00,0.69047,0.69057,0.69039,0.69057,263500000.0
2005-02-22 08:29:00,0.69059,0.69059,0.69037,0.6904,63599999.0
2005-02-22 08:30:00,0.69025,0.69042,0.69025,0.69032,264299995.0
2005-02-22 08:31:00,0.69042,0.69042,0.69024,0.69035,95699998.0
2005-02-22 08:32:00,0.69022,0.69036,0.69011,0.69036,203299999.0
2005-02-22 08:33:00,0.69034,0.69039,0.69024,0.69039,109399999.0
2005-02-22 08:34:00,0.69038,0.69038,0.69019,0.69019,77399999.0
2005-02-22 08:35:00,0.69043,0.69043,0.69029,0.69029,161900003.0
2005-02-22 08:36:00,0.69035,0.69038,0.69025,0.69025,143599999.0
2005-02-22 08:37:00,0.69028,0.69039,0.69027,0.69039,207300001.0
2005-02-22 08:38:00,0.69042,0.69047,0.69042,0.69043,152700001.0
2005-02-22 08:39:00,0.69034,0.69045,0.69027,0.69027,130300002.0
2005-02-22 08:40:00,0.6906,0.69064,0.69034,0.69057,306699999.0
2005-02-22 08:41:00,0.69049,0.69049,0.69035,0.69041,95100002.0
2005-02-22 08:42:00,0.69048,0.69048,0.69023,0.69042,235199998.0
2005-02-22 08:43:00,0.69044,0.69046,0.69022,0.69022,241500003.0
2005-02-22 08:44:00,0.69035,0.69035,0.69012,0.6903,73500002.0
2005-02-22 08:45:00,0.69014,0.69027,0.69011,0.69027,116599995.0
2005-02-22 08:46:00,0.6903,0.6903,0.69014,0.69017,120000002.0
2005-02-22 08:47:00,0.6902,0.69032,0.69015,0.69015,104500000.0
2005-02-22 08:48:00,0.69017,0.69033,0.69014,0.6903,137499998.0
2005-02-22 08:49:00,0.69028,0.69028,0.69008,0.69026,218000003.0
2005-02-22 08:50:00,0.6902,0.6902,0.69006,0.69016,167199999.0
2005-02-22 08:51:00,0.69029,0.6903,0.69025,0.69026,216699995.0
2005-02-22 08:52:00,0.69025,0.69031,0.69025,0.6903,135099997.0
2005-02-22 08:53:00,0.69026,0.69026,0.69007,0.69018,121500000.0
2005-02-22 08:54:00,0.69009,0.69015,0.68999,0.68999,80199999.0
2005-02-22 08:55:00,0.68997,0.69018,0.68994,0.69018,93400002.0
2005-02-22 08:56:00,0.69016,0.69016,0.68993,0.68995,98799999.0
2005-02-22 08:57:00,0.69002,0.69016,0.69002,0.69014,90200002.0
2005-02-22 08:58:00,0.69008,0.69031,0.68999,0.68999,142500000.0
2005-02-22 08:59:00,0.69004,0.69019,0.69004,0.69019,136899999.0
2005-02-22 09:00:00,0.69013,0.69027,0.69009,0.69027,249899999.0
2005-02-22 09:01:00,0.69036,0.69036,0.68999,0.6901,170899999.0
2005-02-22 09:02:00,0.69003,0.69012,0.68988,0.68993,125199998.0
2005-02-22 09:03:00,0.68994,0.68994,0.68964,0.68965,144500001.0
2005-02-22 09:04:00,0.68983,0.68994,0.68974,0.68994,230100001.0
2005-02-22 09:05:00,0.68993,0.68993,0.68975,0.6899,134200001.0
2005-02-22 09:06:00,0.6899,0.69002,0.6898,0.68997,200699997.0
2005-02-22 09:07:00,0.68993,0.69011,0.68982,0.69006,97500000.0
2005-02-22 09:08:00,0.69007,0.69007,0.68977,0.68993,287800002.0
2005-02-22 09:09:00,0.69005,0.69007,0.68981,0.68981,157100001.0
2005-02-22 09:10:00,0.6901,0.6901,0.68985,0.68985,72700000.0
2005-02-22 09:11:00,0.69005,0.69005,0.68973,0.68973,130100001.0
2005-02-22 09:12:00,0.68977,0.68994,0.68972,0.68972,149399999.0
2005-02-22 09:13:00,0.68976,0.68999,0.68976,0.68999,121299999.0
2005-02-22 09:14:00,0.68999,0.68999,0.68981,0.68981,64200001.0
2005-02-22 09:15:00,0.69008,0.69008,0.68992,0.69004,230100002.0
2005-02-22 09:16:00,0.6899,0.69009,0.68988,0.68988,191900000.0
2005-02-22 09:17:00,0.69004,0.69016,0.68988,0.69016,215500000.0
2005-02-22 09:18:00,0.6902,0.69024,0.6901,0.6901,124100001.0
2005-02-22 09:19:00,0.69025,0.69025,0.69013,0.69023,198900002.0
2005-02-22 09:20:00,0.6902,0.69023,0.69014,0.69015,176299999.0
2005-02-22 09:21:00,0.69021,0.6903,0.69014,0.69016,114499997.0
2005-02-22 09:22:00,0.69033,0.69033,0.6901,0.69021,130999998.0
2005-02-22 09:23:00,0.69019,0.69023,0.6901,0.69021,109100001.0
2005-02-22 09:24:00,0.69014,0.69014,0.69007,0.6901,58999998.0
2005-02-22 09:25:00,0.69018,0.69022,0.69007,0.69022,203799999.0
2005-02-22 09:26:00,0.69027,0.69027,0.69005,0.69005,152799999.0
2005-02-22 09:27:00,0.69018,0.69018,0.69,0.69,123599998.0
2005-02-22 09:28:00,0.68998,0.6901,0.68996,0.68996,129299999.0
2005-02-22 09:29:00,0.69006,0.69018,0.69,0.69018,69399998.0
2005-02-22 09:30:00,0.69015,0.69021,0.69013,0.69019,176100000.0
2005-02-22 09:31:00,0.69028,0.69028,0.69013,0.69025,147299996.0
2005-02-22 09:32:00,0.69027,0.69027,0.69013,0.69015,178900000.0
2005-02-22 09:33:00,0.69019,0.69027,0.69019,0.69023,305100000.0
2005-02-22 09:34:00,0.69019,0.69028,0.69015,0.69021,177899998.0
2005-02-22 09:35:00,0.69023,0.69029,0.69023,0.69023,147600000.0
2005-02-22 09:36:00,0.69024,0.69024,0.69014,0.69016,39500000.0
2005-02-22 09:37:00,0.69016,0.69021,0.69006,0.69007,303700000.0
2005-02-22 09:38:00,0.69022,0.69022,0.69013,0.69013,180800005.0
2005-02-22 09:39:00,0.69017,0.69024,0.69017,0.69024,118399998.0
2005-02-22 09:40:00,0.69027,0.69037,0.6902,0.69037,260200005.0
2005-02-22 09:41:00,0.69042,0.69042,0.69034,0.69038,175500003.0
2005-02-22 09:42:00,0.69046,0.69062,0.69038,0.69062,235400001.0
2005-02-22 09:43:00,0.69062,0.69062,0.69053,0.69062,93200001.0
2005-02-22 09:44:00,0.69066,0.69066,0.69056,0.6906,160600005.0
2005-02-22 09:45:00,0.69058,0.6908,0.69057,0.6908,164800005.0
2005-02-22 09:46:00,0.6908,0.6908,0.69064,0.69064,198200003.0
2005-02-22 09:47:00,0.69086,0.69094,0.69076,0.69081,178500000.0
2005-02-22 09:48:00,0.69085,0.69101,0.69083,0.69086,152899994.0
2005-02-22 09:49:00,0.69087,0.69096,0.69079,0.6909,205400001.0
2005-02-22 09:50:00,0.69085,0.69085,0.69074,0.6908,98900002.0
2005-02-22 09:51:00,0.69084,0.69086,0.69075,0.69075,128800003.0
2005-02-22 09:52:00,0.6909,0.69092,0.69083,0.69085,160000003.0
2005-02-22 09:53:00,0.69096,0.69096,0.69079,0.69085,206800000.0
2005-02-22 09:54:00,0.69097,0.69106,0.69093,0.69093,103800001.0
2005-02-22 09:55:00,0.6911,0.6911,0.69081,0.69092,213100002.0
2005-02-22 09:56:00,0.69083,0.6909,0.69077,0.6909,156100002.0
2005-02-22 09:57:00,0.69078,0.69085,0.69072,0.69072,163199998.0
2005-02-22 09:58:00,0.69076,0.6909,0.6907,0.69087,66200000.0
2005-02-22 09:59:00,0.69087,0.69091,0.6908,0.69085,172000000.0
2005-02-22 10:00:00,0.69082,0.6909,0.6908,0.69083,160200004.0
2005-02-22 10:01:00,0.69075,0.69085,0.6907,0.69077,174999999.0
2005-02-22 10:02:00,0.69072,0.6908,0.69071,0.6908,112100002.0
2005-02-22 10:03:00,0.69078,0.69078,0.69067,0.69067,260099999.0
2005-02-22 10:04:00,0.6907,0.69075,0.69066,0.69067,142599996.0
2005-02-22 10:05:00,0.69072,0.69076,0.69068,0.69068,142100001.0
2005-02-22 10:06:00,0.69063,0.69068,0.69058,0.69063,151300000.0
2005-02-22 10:07:00,0.69065,0.6907,0.69062,0.69068,150900001.0
2005-02-22 10:08:00,0.69072,0.69072,0.69059,0.69063,134399997.0
2005-02-22 10:09:00,0.69062,0.69068,0.6906,0.69063,153700001.0
2005-02-22 10:10:00,0.69068,0.69068,0.69065,0.69066,54999998.0
2005-02-22 10:11:00,0.69061,0.69061,0.69055,0.69055,61400001.0
2005-02-22 10:12:00,0.69055,0.6906,0.69048,0.6905,179600001.0
2005-02-22 10:13:00,0.69059,0.69063,0.69058,0.69059,143099999.0
2005-02-22 10:14:00,0.69063,0.6907,0.69059,0.69062,111799998.0
2005-02-22 10:15:00,0.69071,0.69072,0.69064,0.69067,197500005.0
2005-02-22 10:16:00,0.69071,0.69073,0.69065,0.69073,131700004.0
2005-02-22 10:17:00,0.69073,0.69081,0.69071,0.6908,306000003.0
2005-02-22 10:18:00,0.6908,0.69089,0.6908,0.69087,138099998.0
2005-02-22 10:19:00,0.69094,0.69097,0.69088,0.69096,145300002.0
2005-02-22 10:20:00,0.691,0.691,0.69093,0.69095,303499996.0
2005-02-22 10:21:00,0.69089,0.69097,0.69088,0.69093,145899998.0
2005-02-22 10:22:00,0.69091,0.69098,0.6909,0.69095,130899999.0
2005-02-22 10:23:00,0.69091,0.69101,0.69091,0.69092,161200002.0
2005-02-22 10:24:00,0.69092,0.69099,0.6909,0.69095,214000000.0
2005-02-22 10:25:00,0.69099,0.69115,0.69098,0.69115,269100005.0
2005-02-22 10:26:00,0.69117,0.69136,0.69116,0.69129,219300000.0
2005-02-22 10:27:00,0.69135,0.6914,0.69133,0.69133,83100000.0
2005-02-22 10:28:00,0.69131,0.69158,0.69131,0.69158,243200003.0
2005-02-22 10:29:00,0.69159,0.69171,0.69155,0.69155,189899999.0
2005-02-22 10:30:00,0.69154,0.69156,0.69149,0.6915,141000000.0
2005-02-22 10:31:00,0.69154,0.69154,0.69148,0.69148,48299998.0
2005-02-22 10:32:00,0.6915,0.6916,0.69149,0.69155,279400006.0
2005-02-22 10:33:00,0.69147,0.69153,0.69142,0.69147,125200000.0
2005-02-22 10:34:00,0.69142,0.69142,0.69127,0.69127,93599998.0
2005-02-22 10:35:00,0.69126,0.69126,0.6911,0.69122,84000000.0
2005-02-22 10:36:00,0.69134,0.69134,0.69125,0.69126,58700000.0
2005-02-22 10:37:00,0.69131,0.69131,0.69121,0.69129,100000000.0
2005-02-22 10:38:00,0.69124,0.69124,0.69117,0.6912,116100001.0
2005-02-22 10:39:00,0.69122,0.69126,0.6912,0.69122,149500001.0
2005-02-22 10:40:00,0.69126,0.69126,0.69115,0.69115,62199998.0
2005-02-22 10:41:00,0.69117,0.69117,0.69098,0.69098,192200003.0
2005-02-22 10:42:00,0.69098,0.69098,0.6909,0.6909,105600000.0
2005-02-22 10:43:00,0.69094,0.69096,0.69084,0.69091,242399999.0
2005-02-22 10:44:00,0.69085,0.69085,0.6907,0.6907,108399997.0
2005-02-22 10:45:00,0.69068,0.69078,0.69064,0.69078,141000001.0
2005-02-22 10:46:00,0.69073,0.69087,0.69073,0.69081,168099999.0
2005-02-22 10:47:00,0.69081,0.69082,0.69073,0.69074,77600001.0
2005-02-22 10:48:00,0.69075,0.69075,0.69065,0.69075,165200001.0
2005-02-22 10:49:00,0.69072,0.69074,0.69058,0.69068,93200002.0
2005-02-22 10:50:00,0.69068,0.69068,0.69054,0.69055,167600001.0
2005-02-22 10:51:00,0.69062,0.69065,0.69058,0.69058,86199999.0
2005-02-22 10:52:00,0.69063,0.69066,0.6906,0.69065,170100004.0
2005-02-22 10:53:00,0.69066,0.69076,0.69063,0.6907,185400001.0
2005-02-22 10:54:00,0.69073,0.69073,0.69065,0.69065,151500000.0
2005-02-22 10:55:00,0.69065,0.69073,0.6906,0.69073,155899997.0
2005-02-22 10:56:00,0.69073,0.69075,0.69061,0.69067,194399999.0
2005-02-22 10:57:00,0.69061,0.69071,0.69061,0.69067,326899996.0
2005-02-22 10:58:00,0.69077,0.69087,0.69075,0.69087,128200000.0
2005-02-22 10:59:00,0.69087,0.69097,0.69086,0.69097,131700002.0
2005-02-22 11:00:00,0.69098,0.69098,0.69089,0.69089,17700000.0
2005-02-22 11:01:00,0.69091,0.69092,0.69085,0.69087,94799998.0
2005-02-22 11:02:00,0.69091,0.69092,0.69084,0.69087,86099998.0
2005-02-22 11:03:00,0.69092,0.69092,0.69085,0.69085,30200000.0
2005-02-22 11:04:00,0.69082,0.69085,0.6907,0.69072,219499998.0
2005-02-22 11:05:00,0.69063,0.69068,0.69063,0.69065,104299998.0
2005-02-22 11:06:00,0.69068,0.69068,0.69048,0.69048,123600002.0
2005-02-22 11:07:00,0.69041,0.69051,0.69041,0.69048,151899999.0
2005-02-22 11:08:00,0.69054,0.69054,0.69047,0.69048,118700000.0
2005-02-22 11:09:00,0.69045,0.69052,0.69045,0.69047,121400000.0
2005-02-22 11:10:00,0.69048,0.69052,0.69039,0.69042,115900002.0
2005-02-22 11:11:00,0.69044,0.69044,0.6904,0.69041,171600001.0
2005-02-22 11:12:00,0.69043,0.69043,0.69036,0.69036,156500002.0
2005-02-22 11:13:00,0.69035,0.69041,0.69021,0.69021,134099999.0
2005-02-22 11:14:00,0.69013,0.69013,0.69,0.69002,125800000.0
2005-02-22 11:15:00,0.69014,0.69015,0.69003,0.69003,172600001.0
2005-02-22 11:16:00,0.6901,0.69011,0.69006,0.6901,142899999.0
2005-02-22 11:17:00,0.69008,0.69008,0.68995,0.69001,201900000.0
2005-02-22 11:18:00,0.69003,0.69008,0.68999,0.69001,92799999.0
2005-02-22 11:19:00,0.69005,0.69008,0.68994,0.69008,189100002.0
2005-02-22 11:20:00,0.6901,0.69016,0.69008,0.69013,176400004.0
2005-02-22 11:21:00,0.69012,0.69018,0.69002,0.69017,170899997.0
2005-02-22 11:22:00,0.69021,0.69021,0.69007,0.69007,135999997.0
2005-02-22 11:23:00,0.6902,0.69027,0.69016,0.69023,194699998.0
2005-02-22 11:24:00,0.69032,0.69051,0.69032,0.69051,178899999.0
2005-02-22 11:25:00,0.69051,0.69051,0.69041,0.69043,111999999.0
2005-02-22 11:26:00,0.69045,0.6905,0.69042,0.69042,235200007.0
2005-02-22 11:27:00,0.69044,0.69048,0.6904,0.6904,80700001.0
2005-02-22 11:28:00,0.69039,0.69049,0.69039,0.69043,216000004.0
2005-02-22 11:29:00,0.69051,0.69054,0.6905,0.69052,122700001.0
2005-02-22 11:30:00,0.69058,0.69058,0.69046,0.69054,238799998.0
2005-02-22 11:31:00,0.69048,0.69052,0.69048,0.6905,106000002.0
2005-02-22 11:32:00,0.69049,0.69057,0.69047,0.69053,167099999.0
2005-02-22 11:33:00,0.69051,0.69059,0.69048,0.69051,84400000.0
2005-02-22 11:34:00,0.69047,0.69052,0.69042,0.69044,70100000.0
2005-02-22 11:35:00,0.69043,0.69043,0.69034,0.69037,108100001.0
2005-02-22 11:36:00,0.69043,0.69049,0.69039,0.69047,234300004.0
2005-02-22 11:37:00,0.6905,0.69059,0.69048,0.69055,219899999.0
2005-02-22 11:38:00,0.69054,0.69058,0.69053,0.69055,89600001.0
2005-02-22 11:39:00,0.69055,0.69055,0.69047,0.69053,124400002.0
2005-02-22 11:40:00,0.69064,0.69094,0.69064,0.6909,76500000.0
2005-02-22 11:41:00,0.69074,0.69079,0.69067,0.69071,167200002.0
2005-02-22 11:42:00,0.69073,0.6908,0.69071,0.69076,253599997.0
2005-02-22 11:43:00,0.69077,0.69081,0.69068,0.69074,143099998.0
2005-02-22 11:44:00,0.69071,0.69073,0.6905,0.6905,53600001.0
2005-02-22 11:45:00,0.69048,0.69051,0.69044,0.69051,169700001.0
2005-02-22 11:46:00,0.69045,0.69053,0.69045,0.69045,297799997.0
2005-02-22 11:47:00,0.69056,0.69073,0.69056,0.69073,114700002.0
2005-02-22 11:48:00,0.69072,0.69075,0.69069,0.69071,139100001.0
2005-02-22 11:49:00,0.69073,0.69079,0.69071,0.69079,165900006.0
2005-02-22 11:50:00,0.69075,0.69083,0.69074,0.69083,136000001.0
2005-02-22 11:51:00,0.69081,0.69083,0.69078,0.69078,132299998.0
2005-02-22 11:52:00,0.69082,0.69082,0.69074,0.69082,30300000.0
2005-02-22 11:53:00,0.69074,0.69082,0.69073,0.6908,129900000.0
2005-02-22 11:54:00,0.69077,0.69091,0.69077,0.69088,161400002.0
2005-02-22 11:55:00,0.69099,0.691,0.69087,0.69087,88100002.0
2005-02-22 11:56:00,0.6909,0.69093,0.69088,0.69088,132200001.0
2005-02-22 11:57:00,0.6909,0.69093,0.6909,0.69092,135999997.0
2005-02-22 11:58:00,0.69091,0.69095,0.69084,0.69084,177500000.0
2005-02-22 11:59:00,0.69092,0.69095,0.69087,0.69092,119699999.0
2005-02-22 12:00:00,0.69089,0.69098,0.69088,0.69098,228100000.0
2005-02-22 12:01:00,0.691,0.691,0.69084,0.69085,135700003.0
2005-02-22 12:02:00,0.69094,0.69094,0.69073,0.69084,137199999.0
2005-02-22 12:03:00,0.69086,0.69086,0.69069,0.69069,171799998.0
2005-02-22 12:04:00,0.69069,0.6907,0.69066,0.69066,189200000.0
2005-02-22 12:05:00,0.69059,0.69059,0.69053,0.69056,151700002.0
2005-02-22 12:06:00,0.69063,0.69066,0.69061,0.69061,227200000.0
2005-02-22 12:07:00,0.69063,0.69063,0.6905,0.6905,107199999.0
2005-02-22 12:08:00,0.69049,0.69054,0.69043,0.69054,158699997.0
2005-02-22 12:09:00,0.69053,0.69053,0.69028,0.69028,212100003.0
2005-02-22 12:10:00,0.69032,0.69042,0.69032,0.6904,82300002.0
2005-02-22 12:11:00,0.69041,0.69046,0.69039,0.69045,115500000.0
2005-02-22 12:12:00,0.69037,0.6904,0.6903,0.69033,220900001.0
2005-02-22 12:13:00,0.69036,0.69041,0.69031,0.69032,133500000.0
2005-02-22 12:14:00,0.69043,0.69043,0.69032,0.69032,82699999.0
2005-02-22 12:15:00,0.6904,0.6904,0.69031,0.69037,123900004.0
2005-02-22 12:16:00,0.69038,0.69038,0.69008,0.69013,88000000.0
2005-02-22 12:17:00,0.69024,0.69024,0.6901,0.69012,201099999.0
2005-02-22 12:18:00,0.69014,0.69038,0.69011,0.69031,237300004.0
2005-02-22 12:19:00,0.6904,0.6904,0.69032,0.69032,121999999.0
2005-02-22 12:20:00,0.69032,0.69032,0.69019,0.69025,116099998.0
2005-02-22 12:21:00,0.69027,0.69035,0.69024,0.69024,290299998.0
2005-02-22 12:22:00,0.69024,0.69034,0.69024,0.6903,68600001.0
2005-02-22 12:23:00,0.6903,0.6903,0.69017,0.69018,109600003.0
2005-02-22 12:24:00,0.69022,0.6903,0.69022,0.69022,249699999.0
2005-02-22 12:25:00,0.69021,0.69024,0.6901,0.69017,92600000.0
2005-02-22 12:26:00,0.69018,0.69019,0.69014,0.69015,123599999.0
2005-02-22 12:27:00,0.69018,0.69021,0.69013,0.69013,167600000.0
2005-02-22 12:28:00,0.69016,0.69016,0.69012,0.69012,129299997.0
2005-02-22 12:29:00,0.69017,0.69022,0.69015,0.6902,125999998.0
2005-02-22 12:30:00,0.69015,0.69018,0.69011,0.69013,123700000.0
2005-02-22 12:31:00,0.69019,0.69027,0.69018,0.69022,126399996.0
2005-02-22 12:32:00,0.6902,0.69021,0.69017,0.69019,93699999.0
2005-02-22 12:33:00,0.69016,0.69021,0.69016,0.69021,86300000.0
2005-02-22 12:34:00,0.69017,0.6902,0.69017,0.6902,41000000.0
2005-02-22 12:35:00,0.69022,0.6903,0.6902,0.69026,243000001.0
2005-02-22 12:36:00,0.69026,0.69026,0.69024,0.69024,24600000.0
2005-02-22 12:37:00,0.6902,0.69021,0.69014,0.69021,191100003.0
2005-02-22 12:38:00,0.69023,0.69034,0.69022,0.69023,146600001.0
2005-02-22 12:39:00,0.69026,0.69026,0.69017,0.69026,146699999.0
2005-02-22 12:40:00,0.69024,0.6903,0.6902,0.69026,93100000.0
2005-02-22 12:41:00,0.69027,0.69035,0.69025,0.69029,176699999.0
2005-02-22 12:42:00,0.69027,0.69036,0.69022,0.69025,251599995.0
2005-02-22 12:43:00,0.69014,0.69027,0.69008,0.69025,255500000.0
2005-02-22 12:44:00,0.69026,0.69053,0.69026,0.69053,40400000.0
2005-02-22 12:45:00,0.6905,0.6905,0.69035,0.69035,88500002.0
2005-02-22 12:46:00,0.69046,0.69046,0.69037,0.69041,166699999.0
2005-02-22 12:47:00,0.69045,0.69055,0.69045,0.69053,91499998.0
2005-02-22 12:48:00,0.69049,0.6906,0.69046,0.69059,119699999.0
2005-02-22 12:49:00,0.69071,0.69071,0.69057,0.69063,110700001.0
2005-02-22 12:50:00,0.6907,0.6907,0.69056,0.69056,252899999.0
2005-02-22 12:51:00,0.69061,0.69102,0.69061,0.69102,103900000.0
2005-02-22 12:52:00,0.69104,0.69104,0.69096,0.69096,54299998.0
2005-02-22 12:53:00,0.691,0.6911,0.69091,0.69107,144100001.0
2005-02-22 12:54:00,0.69106,0.69106,0.69095,0.69103,118000000.0
2005-02-22 12:55:00,0.69109,0.69113,0.69099,0.6911,149700001.0
2005-02-22 12:56:00,0.69114,0.69127,0.69114,0.69125,134399998.0
2005-02-22 12:57:00,0.69123,0.69123,0.69114,0.69114,43500000.0
2005-02-22 12:58:00,0.69105,0.69114,0.69105,0.6911,120900004.0
2005-02-22 12:59:00,0.6911,0.69117,0.6911,0.6911,172399999.0
2005-02-22 13:00:00,0.6912,0.6912,0.69109,0.69112,116500002.0
2005-02-22 13:01:00,0.69108,0.69111,0.69105,0.69111,141100002.0
2005-02-22 13:02:00,0.69117,0.69117,0.69105,0.69113,175799999.0
2005-02-22 13:03:00,0.69098,0.69109,0.69098,0.69107,84900002.0
2005-02-22 13:04:00,0.6911,0.69116,0.69107,0.69116,172199998.0
2005-02-22 13:05:00,0.69121,0.69121,0.69116,0.69116,39999998.0
2005-02-22 13:06:00,0.69121,0.69121,0.6911,0.69118,116300001.0
2005-02-22 13:07:00,0.69122,0.69122,0.69113,0.69115,238100001.0
2005-02-22 13:08:00,0.69119,0.69124,0.69113,0.69113,257999999.0
2005-02-22 13:09:00,0.69112,0.69122,0.69112,0.69117,164999999.0
2005-02-22 13:10:00,0.6911,0.69115,0.69109,0.69115,67400000.0
2005-02-22 13:11:00,0.69111,0.69111,0.69103,0.69109,110000002.0
2005-02-22 13:12:00,0.6911,0.69114,0.69107,0.69107,92300000.0
2005-02-22 13:13:00,0.69103,0.69114,0.69103,0.69114,145999995.0
2005-02-22 13:14:00,0.69114,0.69123,0.69111,0.69114,194100000.0
2005-02-22 13:15:00,0.69105,0.69111,0.69103,0.69107,122199997.0
2005-02-22 13:16:00,0.69105,0.69111,0.69105,0.69111,147199995.0
2005-02-22 13:17:00,0.69115,0.69118,0.69112,0.69115,249299996.0
2005-02-22 13:18:00,0.69118,0.69123,0.69113,0.69123,68500000.0
2005-02-22 13:19:00,0.69124,0.69131,0.69124,0.6913,68599998.0
2005-02-22 13:20:00,0.69125,0.69141,0.69125,0.69125,254599999.0
2005-02-22 13:21:00,0.69131,0.69131,0.69121,0.69121,124000001.0
2005-02-22 13:22:00,0.69116,0.69116,0.69114,0.69114,59800000.0
2005-02-22 13:23:00,0.6912,0.69122,0.69112,0.69119,223899997.0
2005-02-22 13:24:00,0.69117,0.6912,0.69115,0.69117,133699999.0
2005-02-22 13:25:00,0.69123,0.69128,0.69116,0.69128,176400002.0
2005-02-22 13:26:00,0.6911,0.6911,0.691,0.69105,115600002.0
2005-02-22 13:27:00,0.69108,0.69112,0.69102,0.69107,243599999.0
2005-02-22 13:28:00,0.69107,0.69112,0.69105,0.69105,51800000.0
2005-02-22 13:29:00,0.69111,0.69112,0.69101,0.69101,192100000.0
2005-02-22 13:30:00,0.69111,0.69111,0.69088,0.69088,64199999.0
2005-02-22 13:31:00,0.69086,0.69092,0.69082,0.69091,69400000.0
2005-02-22 13:32:00,0.69102,0.69111,0.69095,0.69103,154999999.0
2005-02-22 13:33:00,0.69102,0.69109,0.69102,0.69109,177399998.0
2005-02-22 13:34:00,0.69117,0.69117,0.69113,0.69113,145599999.0
2005-02-22 13:35:00,0.69112,0.69113,0.69109,0.69109,138100001.0
2005-02-22 13:36:00,0.6911,0.69115,0.69107,0.69115,176200001.0
2005-02-22 13:37:00,0.69112,0.69118,0.69109,0.69109,46200000.0
2005-02-22 13:38:00,0.69105,0.69112,0.69105,0.6911,65600000.0
2005-02-22 13:39:00,0.69107,0.69112,0.69103,0.69111,245499995.0
2005-02-22 13:40:00,0.69116,0.69119,0.6911,0.69112,213100002.0
2005-02-22 13:41:00,0.6911,0.69118,0.6911,0.6911,134299998.0
2005-02-22 13:42:00,0.69117,0.69117,0.69103,0.6911,130700001.0
2005-02-22 13:43:00,0.69108,0.69115,0.69108,0.69112,234099997.0
2005-02-22 13:44:00,0.69114,0.69122,0.69113,0.69118,129400003.0
2005-02-22 13:45:00,0.69119,0.69119,0.69109,0.69112,68000001.0
2005-02-22 13:46:00,0.69115,0.69117,0.69112,0.69113,231700002.0
2005-02-22 13:47:00,0.69114,0.69118,0.69113,0.69115,157499998.0
2005-02-22 13:48:00,0.69114,0.69114,0.69102,0.69103,141399998.0
2005-02-22 13:49:00,0.69109,0.69109,0.69099,0.69102,30200000.0
2005-02-22 13:50:00,0.69099,0.69106,0.69094,0.69098,241100005.0
2005-02-22 13:51:00,0.69097,0.69101,0.69087,0.69095,215599997.0
2005-02-22 13:52:00,0.69091,0.69102,0.6909,0.69098,163699998.0
2005-02-22 13:53:00,0.69112,0.69114,0.69099,0.69102,152100001.0
2005-02-22 13:54:00,0.69102,0.69108,0.69101,0.69103,135600003.0
2005-02-22 13:55:00,0.6911,0.69111,0.69108,0.69111,100100001.0
2005-02-22 13:56:00,0.6912,0.6912,0.69113,0.69117,110600000.0
2005-02-22 13:57:00,0.69117,0.69118,0.69114,0.69115,140099999.0
2005-02-22 13:58:00,0.6912,0.6912,0.69108,0.69108,93299998.0
2005-02-22 13:59:00,0.691,0.691,0.69082,0.69085,184999995.0
2005-02-22 14:00:00,0.69079,0.69098,0.69079,0.69096,201299997.0
2005-02-22 14:01:00,0.69103,0.69103,0.6909,0.69093,145200002.0
2005-02-22 14:02:00,0.69095,0.69105,0.69095,0.69105,40700000.0
2005-02-22 14:03:00,0.6911,0.6911,0.69104,0.69105,156799999.0
2005-02-22 14:04:00,0.6911,0.6911,0.69104,0.69106,165500001.0
2005-02-22 14:05:00,0.69104,0.69106,0.691,0.691,109300002.0
2005-02-22 14:06:00,0.69105,0.6911,0.69105,0.69105,195899993.0
2005-02-22 14:07:00,0.69107,0.69111,0.69098,0.691,315299998.0
2005-02-22 14:08:00,0.69103,0.69109,0.69103,0.69105,271599998.0
2005-02-22 14:09:00,0.69105,0.69108,0.69103,0.69106,109200003.0
2005-02-22 14:10:00,0.69106,0.69106,0.69096,0.69105,137599999.0
2005-02-22 14:11:00,0.69103,0.69113,0.69103,0.69113,54100001.0
2005-02-22 14:12:00,0.69113,0.69113,0.69103,0.69103,162500000.0
2005-02-22 14:13:00,0.69107,0.69112,0.69101,0.69112,101299999.0
2005-02-22 14:14:00,0.69112,0.69116,0.69112,0.69112,169500002.0
2005-02-22 14:15:00,0.69116,0.69117,0.6911,0.69113,208999999.0
2005-02-22 14:16:00,0.69117,0.69121,0.69115,0.69115,114000000.0
2005-02-22 14:17:00,0.69122,0.69122,0.69103,0.69113,225900006.0
2005-02-22 14:18:00,0.69111,0.69111,0.69095,0.69105,177100000.0
2005-02-22 14:19:00,0.69104,0.69108,0.69104,0.69108,19900000.0
2005-02-22 14:20:00,0.69113,0.69118,0.6911,0.69115,267399995.0
2005-02-22 14:21:00,0.69115,0.69118,0.69112,0.69115,185199995.0
2005-02-22 14:22:00,0.69113,0.69119,0.69107,0.69119,148099997.0
2005-02-22 14:23:00,0.69115,0.69117,0.69108,0.69114,109400000.0
2005-02-22 14:24:00,0.69111,0.69116,0.69111,0.69112,106599996.0
2005-02-22 14:25:00,0.69116,0.69118,0.69113,0.69113,252400006.0
2005-02-22 14:26:00,0.69113,0.69115,0.69108,0.69108,177099999.0
2005-02-22 14:27:00,0.69105,0.69105,0.69094,0.69094,227799997.0
2005-02-22 14:28:00,0.69096,0.69105,0.69096,0.691,192299998.0
2005-02-22 14:29:00,0.69103,0.69105,0.69102,0.69103,175999996.0
2005-02-22 14:30:00,0.69106,0.69113,0.69098,0.69098,106299999.0
2005-02-22 14:31:00,0.69099,0.69105,0.69094,0.69094,82900001.0
2005-02-22 14:32:00,0.69094,0.69094,0.69091,0.69091,55800001.0
2005-02-22 14:33:00,0.69083,0.69083,0.69075,0.69075,107500002.0
2005-02-22 14:34:00,0.69075,0.69075,0.69068,0.69068,53300000.0
2005-02-22 14:35:00,0.69069,0.69075,0.69065,0.69065,151700003.0
2005-02-22 14:36:00,0.69076,0.69076,0.69068,0.69073,67700001.0
2005-02-22 14:37:00,0.69085,0.69091,0.69078,0.69088,190200004.0
2005-02-22 14:38:00,0.69097,0.691,0.69088,0.69092,155000000.0
2005-02-22 14:39:00,0.69097,0.69102,0.69092,0.69094,282300001.0
2005-02-22 14:40:00,0.69106,0.69106,0.69097,0.69105,169900003.0
2005-02-22 14:41:00,0.69113,0.69113,0.69098,0.69104,160400000.0
2005-02-22 14:42:00,0.69108,0.69117,0.69105,0.69114,125899997.0
2005-02-22 14:43:00,0.6912,0.69126,0.69117,0.69122,195400001.0
2005-02-22 14:44:00,0.69131,0.69131,0.69125,0.69125,162900003.0
2005-02-22 14:45:00,0.6913,0.69135,0.69124,0.69124,132899999.0
2005-02-22 14:46:00,0.6913,0.69132,0.69129,0.6913,166900000.0
2005-02-22 14:47:00,0.69128,0.69128,0.69126,0.69126,32700001.0
2005-02-22 14:48:00,0.69124,0.69124,0.69121,0.69121,41499999.0
2005-02-22 14:49:00,0.69117,0.69122,0.69117,0.6912,108000001.0
2005-02-22 14:50:00,0.6912,0.69125,0.69118,0.6912,227900000.0
2005-02-22 14:51:00,0.69117,0.69124,0.69116,0.6912,96900002.0
2005-02-22 14:52:00,0.69127,0.69138,0.69127,0.69135,112000001.0
2005-02-22 14:53:00,0.69127,0.69134,0.69127,0.69127,147499998.0
2005-02-22 14:54:00,0.69125,0.69132,0.69118,0.69118,264900001.0
2005-02-22 14:55:00,0.69122,0.69122,0.69107,0.69122,196399995.0
2005-02-22 14:56:00,0.69118,0.69118,0.69103,0.69103,101200001.0
2005-02-22 14:57:00,0.69098,0.69102,0.69096,0.691,84599999.0
2005-02-22 14:58:00,0.69104,0.69109,0.69101,0.69105,229199996.0
2005-02-22 14:59:00,0.69107,0.69108,0.69098,0.69102,142699999.0
2005-02-22 15:00:00,0.69101,0.69103,0.69097,0.69098,118500001.0
2005-02-22 15:01:00,0.69109,0.69117,0.69109,0.69117,40000000.0
2005-02-22 15:02:00,0.69113,0.69117,0.69109,0.69112,208999999.0
2005-02-22 15:03:00,0.69113,0.69117,0.69108,0.69109,199299999.0
2005-02-22 15:04:00,0.69117,0.69117,0.69107,0.69107,236100000.0
2005-02-22 15:05:00,0.69109,0.69109,0.69103,0.69103,120000001.0
2005-02-22 15:06:00,0.69108,0.69108,0.69104,0.69105,138000003.0
2005-02-22 15:07:00,0.69114,0.69114,0.69107,0.69107,116600000.0
2005-02-22 15:08:00,0.6911,0.69112,0.69107,0.6911,128000000.0
2005-02-22 15:09:00,0.69109,0.69116,0.69104,0.6911,143299998.0
2005-02-22 15:10:00,0.69113,0.69117,0.6911,0.6911,51300001.0
2005-02-22 15:11:00,0.69115,0.69118,0.69112,0.69118,155799998.0
2005-02-22 15:12:00,0.69117,0.69117,0.69114,0.69116,135100003.0
2005-02-22 15:13:00,0.69113,0.69113,0.69104,0.69104,46000000.0
2005-02-22 15:14:00,0.69104,0.69109,0.69102,0.69102,130599999.0
2005-02-22 15:15:00,0.6911,0.69112,0.69101,0.6911,199200002.0
2005-02-22 15:16:00,0.69103,0.69103,0.69097,0.691,112600000.0
2005-02-22 15:17:00,0.69104,0.69104,0.691,0.691,190300000.0
2005-02-22 15:18:00,0.69098,0.69111,0.69098,0.69107,193999999.0
2005-02-22 15:19:00,0.69101,0.69115,0.69101,0.69112,150499999.0
2005-02-22 15:20:00,0.69121,0.69125,0.69104,0.69104,180300001.0
2005-02-22 15:21:00,0.69111,0.69116,0.69106,0.6911,144299996.0
2005-02-22 15:22:00,0.69105,0.69113,0.69098,0.69112,98200000.0
2005-02-22 15:23:00,0.69102,0.69137,0.69102,0.69137,217799998.0
2005-02-22 15:24:00,0.69125,0.69131,0.6912,0.69125,125300001.0
2005-02-22 15:25:00,0.69134,0.69134,0.6912,0.69121,123100002.0
2005-02-22 15:26:00,0.69131,0.69137,0.69118,0.6912,137200003.0
2005-02-22 15:27:00,0.69116,0.69135,0.69114,0.69135,103900000.0
2005-02-22 15:28:00,0.69138,0.69143,0.69134,0.69143,120400001.0
2005-02-22 15:29:00,0.69141,0.69141,0.69133,0.69139,89299998.0
2005-02-22 15:30:00,0.69138,0.6914,0.69136,0.6914,65400000.0
2005-02-22 15:31:00,0.69138,0.6914,0.69137,0.69137,45900000.0
2005-02-22 15:32:00,0.69134,0.69134,0.69125,0.69128,85000001.0
2005-02-22 15:33:00,0.69129,0.69136,0.69126,0.69133,110900002.0
2005-02-22 15:34:00,0.69132,0.69135,0.69126,0.69132,99400001.0
2005-02-22 15:35:00,0.69137,0.69137,0.69128,0.6913,132099999.0
2005-02-22 15:36:00,0.69135,0.69139,0.69126,0.69132,100999998.0
2005-02-22 15:37:00,0.69141,0.69143,0.69135,0.69135,174700006.0
2005-02-22 15:38:00,0.69143,0.6915,0.69143,0.69144,150300000.0
2005-02-22 15:39:00,0.69149,0.69162,0.69147,0.69158,317300002.0
2005-02-22 15:40:00,0.6916,0.6916,0.69152,0.69152,115000000.0
2005-02-22 15:41:00,0.69158,0.69161,0.69151,0.69151,116500001.0
2005-02-22 15:42:00,0.69154,0.69162,0.69154,0.69158,127200000.0
2005-02-22 15:43:00,0.69152,0.69161,0.6915,0.69158,103500002.0
2005-02-22 15:44:00,0.6916,0.6916,0.69152,0.69158,78100003.0
2005-02-22 15:45:00,0.69167,0.69183,0.69167,0.6918,47000000.0
2005-02-22 15:46:00,0.69174,0.69188,0.69174,0.6918,209999998.0
2005-02-22 15:47:00,0.69168,0.69168,0.69148,0.69148,158999997.0
2005-02-22 15:48:00,0.69158,0.69167,0.69155,0.69165,194200003.0
2005-02-22 15:49:00,0.69161,0.69163,0.69153,0.69153,166100002.0
2005-02-22 15:50:00,0.69154,0.69158,0.6915,0.6915,124799999.0
2005-02-22 15:51:00,0.69159,0.69164,0.69156,0.69156,38500000.0
2005-02-22 15:52:00,0.69159,0.69166,0.69159,0.69165,107099998.0
2005-02-22 15:53:00,0.69173,0.69182,0.69168,0.6918,185999998.0
2005-02-22 15:54:00,0.69183,0.69183,0.69174,0.69179,91599998.0
2005-02-22 15:55:00,0.69182,0.69188,0.69182,0.69185,188100001.0
2005-02-22 15:56:00,0.6919,0.6919,0.69174,0.69174,157999998.0
2005-02-22 15:57:00,0.69172,0.6918,0.69171,0.69171,246299996.0
2005-02-22 15:58:00,0.69165,0.69172,0.69164,0.69164,76499999.0
2005-02-22 15:59:00,0.69168,0.69168,0.69157,0.69157,94899999.0
2005-02-22 16:00:00,0.6916,0.69172,0.6916,0.69168,116500000.0
2005-02-22 16:01:00,0.69172,0.69175,0.69165,0.69173,170099999.0
2005-02-22 16:02:00,0.69174,0.69175,0.69168,0.69168,117099997.0
2005-02-22 16:03:00,0.69172,0.69177,0.69172,0.69175,53300001.0
2005-02-22 16:04:00,0.6919,0.6919,0.69178,0.69183,96400003.0
2005-02-22 16:05:00,0.69188,0.69199,0.69187,0.69188,175700005.0
2005-02-22 16:06:00,0.69193,0.69202,0.69188,0.69202,315199993.0
2005-02-22 16:07:00,0.69204,0.69204,0.69196,0.69201,75800001.0
2005-02-22 16:08:00,0.692,0.69212,0.692,0.69207,211300002.0
2005-02-22 16:09:00,0.69211,0.69211,0.69209,0.69209,76799999.0
2005-02-22 16:10:00,0.69208,0.6921,0.69205,0.69206,95800001.0
2005-02-22 16:11:00,0.69202,0.69214,0.69202,0.6921,111500002.0
2005-02-22 16:12:00,0.69214,0.6922,0.69214,0.69219,195399999.0
2005-02-22 16:13:00,0.69223,0.6923,0.69217,0.6923,117299997.0
2005-02-22 16:14:00,0.69234,0.69239,0.69234,0.69234,150300004.0
2005-02-22 16:15:00,0.69229,0.69236,0.69224,0.69227,201799999.0
2005-02-22 16:16:00,0.69226,0.69233,0.69224,0.69233,139799999.0
2005-02-22 16:17:00,0.69222,0.69231,0.69222,0.69231,38700000.0
2005-02-22 16:18:00,0.69235,0.6924,0.6923,0.69238,188399999.0
2005-02-22 16:19:00,0.69238,0.69241,0.69231,0.6924,161000000.0
2005-02-22 16:20:00,0.69232,0.69239,0.69232,0.69239,61299999.0
2005-02-22 16:21:00,0.69236,0.69236,0.69218,0.69218,45100000.0
2005-02-22 16:22:00,0.69226,0.69227,0.69219,0.69223,158200002.0
2005-02-22 16:23:00,0.69225,0.6924,0.69224,0.6924,291900000.0
2005-02-22 16:24:00,0.69247,0.69247,0.69228,0.69233,177599999.0
2005-02-22 16:25:00,0.69251,0.69254,0.69239,0.69254,144000002.0
2005-02-22 16:26:00,0.69253,0.69258,0.69245,0.69257,102200001.0
2005-02-22 16:27:00,0.69266,0.6927,0.69252,0.69252,189199997.0
2005-02-22 16:28:00,0.6925,0.6926,0.69245,0.6926,70200000.0
2005-02-22 16:29:00,0.69261,0.69261,0.69252,0.69252,155899994.0
2005-02-22 16:30:00,0.69251,0.69264,0.69246,0.69264,92000002.0
2005-02-22 16:31:00,0.69265,0.69277,0.69264,0.69268,198899998.0
2005-02-22 16:32:00,0.69271,0.69271,0.69259,0.69264,81700000.0
2005-02-22 16:33:00,0.69273,0.69294,0.69273,0.69288,62799998.0
2005-02-22 16:34:00,0.69299,0.69307,0.69286,0.69288,174300002.0
2005-02-22 16:35:00,0.69294,0.69299,0.69293,0.69294,192400004.0
2005-02-22 16:36:00,0.69299,0.69299,0.69293,0.69293,106299998.0
2005-02-22 16:37:00,0.69297,0.69303,0.69295,0.69297,213599998.0
2005-02-22 16:38:00,0.69303,0.69306,0.69299,0.69299,87000002.0
2005-02-22 16:39:00,0.69292,0.69292,0.69284,0.69291,90000000.0
2005-02-22 16:40:00,0.69299,0.69307,0.69297,0.69303,167600001.0
2005-02-22 16:41:00,0.69305,0.69309,0.69305,0.69307,218700001.0
2005-02-22 16:42:00,0.69306,0.69307,0.69302,0.69307,38000000.0
2005-02-22 16:43:00,0.69302,0.69302,0.69298,0.693,108799998.0
2005-02-22 16:44:00,0.69297,0.69305,0.69292,0.69292,178199997.0
2005-02-22 16:45:00,0.69301,0.69304,0.69299,0.69302,117199999.0
2005-02-22 16:46:00,0.69303,0.69304,0.69294,0.69295,217999997.0
2005-02-22 16:47:00,0.69298,0.69299,0.69293,0.69294,192199999.0
2005-02-22 16:48:00,0.69292,0.69303,0.69292,0.69297,231000001.0
2005-02-22 16:49:00,0.69299,0.69309,0.69293,0.69295,102799998.0
2005-02-22 16:50:00,0.69315,0.69315,0.69302,0.69302,136500001.0
2005-02-22 16:51:00,0.6931,0.6931,0.69301,0.69305,132800000.0
2005-02-22 16:52:00,0.69313,0.69318,0.69309,0.69313,227400002.0
2005-02-22 16:53:00,0.69325,0.69331,0.69319,0.69327,135199999.0
2005-02-22 16:54:00,0.69332,0.69332,0.69322,0.69322,106199998.0
2005-02-22 16:55:00,0.69322,0.69333,0.69322,0.69328,168599999.0
2005-02-22 16:56:00,0.69322,0.69331,0.69322,0.69327,127299999.0
2005-02-22 16:57:00,0.69335,0.69338,0.69331,0.69333,97200001.0
2005-02-22 16:58:00,0.69335,0.69335,0.69324,0.6933,153499997.0
2005-02-22 16:59:00,0.69334,0.69339,0.69324,0.69333,184699996.0
2005-02-22 17:00:00,0.69336,0.69346,0.69324,0.69328,94099997.0
2005-02-22 17:01:00,0.6932,0.69328,0.69307,0.69325,126600002.0
2005-02-22 17:02:00,0.69321,0.69339,0.69317,0.69336,188500004.0
2005-02-22 17:03:00,0.69336,0.69345,0.69322,0.69322,180199996.0
2005-02-22 17:04:00,0.69327,0.69335,0.69319,0.69322,147699998.0
2005-02-22 17:05:00,0.69318,0.69328,0.69315,0.69328,227399994.0
2005-02-22 17:06:00,0.69333,0.6934,0.69329,0.69337,126600002.0
2005-02-22 17:07:00,0.69335,0.6934,0.69328,0.69328,188199998.0
2005-02-22 17:08:00,0.69327,0.69337,0.69327,0.69332,177200003.0
2005-02-22 17:09:00,0.6933,0.69332,0.69325,0.69325,116800001.0
2005-02-22 17:10:00,0.69323,0.69323,0.69311,0.69312,88299999.0
2005-02-22 17:11:00,0.69317,0.69318,0.6931,0.6931,92600001.0
2005-02-22 17:12:00,0.69308,0.69308,0.69289,0.69297,199799996.0
2005-02-22 17:13:00,0.69293,0.69293,0.69276,0.69279,187900000.0
2005-02-22 17:14:00,0.69285,0.69285,0.6927,0.69279,49400000.0
2005-02-22 17:15:00,0.69288,0.69288,0.69279,0.69279,109899999.0
2005-02-22 17:16:00,0.69285,0.69285,0.69274,0.69284,164700004.0
2005-02-22 17:17:00,0.69283,0.69284,0.69269,0.69283,214300001.0
2005-02-22 17:18:00,0.69284,0.69292,0.69284,0.69292,180699997.0
2005-02-22 17:19:00,0.69293,0.69303,0.69293,0.69295,141999996.0
2005-02-22 17:20:00,0.69298,0.69309,0.69298,0.69308,180600000.0
2005-02-22 17:21:00,0.69313,0.69313,0.69303,0.69305,166199999.0
2005-02-22 17:22:00,0.69309,0.6932,0.69308,0.6931,187299998.0
2005-02-22 17:23:00,0.69311,0.69311,0.693,0.693,180599998.0
2005-02-22 17:24:00,0.69308,0.69308,0.69292,0.69295,176899996.0
2005-02-22 17:25:00,0.69302,0.69302,0.69294,0.69297,144599998.0
2005-02-22 17:26:00,0.69299,0.69307,0.69295,0.69305,125999999.0
2005-02-22 17:27:00,0.69306,0.6932,0.69306,0.69313,107000003.0
2005-02-22 17:28:00,0.69312,0.69315,0.69309,0.69312,130199999.0
2005-02-22 17:29:00,0.69309,0.69309,0.69301,0.69301,31100000.0
2005-02-22 17:30:00,0.69305,0.69307,0.69297,0.69297,197299998.0
2005-02-22 17:31:00,0.69306,0.69306,0.69296,0.69298,134000001.0
2005-02-22 17:32:00,0.69308,0.69314,0.69307,0.6931,193500006.0
2005-02-22 17:33:00,0.69316,0.69316,0.69304,0.69312,107500002.0
2005-02-22 17:34:00,0.69316,0.69316,0.69312,0.69312,107799999.0
2005-02-22 17:35:00,0.69322,0.69322,0.69314,0.6932,147499999.0
2005-02-22 17:36:00,0.6932,0.69325,0.69317,0.69322,210700004.0
2005-02-22 17:37:00,0.69324,0.69324,0.69316,0.69317,97799998.0
2005-02-22 17:38:00,0.69314,0.69323,0.69311,0.69323,84800002.0
2005-02-22 17:39:00,0.69317,0.69323,0.69316,0.69323,100300000.0
2005-02-22 17:40:00,0.6932,0.69322,0.69314,0.69322,149199998.0
2005-02-22 17:41:00,0.69311,0.69323,0.69311,0.69323,67000000.0
2005-02-22 17:42:00,0.69331,0.69332,0.69321,0.69323,103999998.0
2005-02-22 17:43:00,0.69329,0.69331,0.69325,0.69328,142699999.0
2005-02-22 17:44:00,0.69334,0.69348,0.6933,0.69348,207400002.0
2005-02-22 17:45:00,0.69345,0.69349,0.69335,0.69335,174700001.0
2005-02-22 17:46:00,0.69344,0.69347,0.69338,0.69344,142400002.0
2005-02-22 17:47:00,0.69346,0.69346,0.6934,0.69341,69300000.0
2005-02-22 17:48:00,0.69342,0.69346,0.69338,0.69338,206499997.0
2005-02-22 17:49:00,0.69349,0.6935,0.69339,0.69348,149799999.0
2005-02-22 17:50:00,0.69349,0.69351,0.6934,0.6935,85800001.0
2005-02-22 17:51:00,0.69354,0.69363,0.69354,0.6936,158700002.0
2005-02-22 17:52:00,0.69355,0.69355,0.69339,0.69339,88600000.0
2005-02-22 17:53:00,0.69345,0.69353,0.69345,0.6935,111000000.0
2005-02-22 17:54:00,0.69352,0.69355,0.69352,0.69354,69399999.0
2005-02-22 17:55:00,0.69351,0.69351,0.69339,0.69339,92100000.0
2005-02-22 17:56:00,0.69342,0.69356,0.69342,0.69356,95900001.0
2005-02-22 17:57:00,0.69352,0.69352,0.6934,0.69348,162800004.0
2005-02-22 17:58:00,0.6935,0.69353,0.69343,0.69347,251799999.0
2005-02-22 17:59:00,0.69347,0.69353,0.6934,0.69344,128300000.0
2005-02-22 18:00:00,0.69348,0.69355,0.69342,0.69353,239199995.0
2005-02-22 18:01:00,0.69353,0.69355,0.69337,0.69342,1079399993.0
2005-02-22 18:02:00,0.69342,0.69346,0.69335,0.69335,1609399994.0
2005-02-22 18:03:00,0.69334,0.69344,0.6933,0.69335,1458600020.0
2005-02-22 18:04:00,0.69337,0.69343,0.6933,0.69333,768599999.0
2005-02-22 18:05:00,0.69328,0.6933,0.69325,0.69328,1195400011.0
2005-02-22 18:06:00,0.69328,0.69334,0.69324,0.69325,1629699990.0
2005-02-22 18:07:00,0.6931,0.6932,0.6931,0.6931,782400004.0
2005-02-22 18:08:00,0.6932,0.6932,0.6931,0.6931,782400004.0
2005-02-22 18:09:00,0.69331,0.69341,0.69325,0.69336,782400004.0
2005-02-22 18:10:00,0.69345,0.69352,0.69337,0.69337,1015199999.0
2005-02-22 18:11:00,0.69336,0.69354,0.69335,0.69348,1191200003.0
2005-02-22 18:12:00,0.6935,0.69351,0.69337,0.69337,845899989.0
2005-02-22 18:13:00,0.69337,0.69343,0.69333,0.69333,1024800001.0
2005-02-22 18:14:00,0.69334,0.69346,0.69334,0.6934,1575799998.0
2005-02-22 18:15:00,0.69342,0.69347,0.69336,0.69337,2010299996.0
2005-02-22 18:16:00,0.69341,0.69341,0.69325,0.69325,1259800006.0
2005-02-22 18:17:00,0.69333,0.69333,0.69316,0.69316,636899997.0
2005-02-22 18:18:00,0.69311,0.69315,0.69302,0.69302,839600001.0
2005-02-22 18:19:00,0.69301,0.69309,0.69295,0.693,798999991.0
2005-02-22 18:20:00,0.69314,0.69314,0.69299,0.69308,524500008.0
2005-02-22 18:21:00,0.69307,0.69319,0.69305,0.6931,1088199997.0
2005-02-22 18:22:00,0.69322,0.69326,0.69313,0.69316,1089200006.0
2005-02-22 18:23:00,0.69317,0.69331,0.69315,0.69331,1264000000.0
2005-02-22 18:24:00,0.6931,0.69324,0.69309,0.69309,1090900004.0
2005-02-22 18:25:00,0.69315,0.6932,0.69311,0.69313,745700005.0
2005-02-22 18:26:00,0.69318,0.69319,0.69308,0.69315,1001799995.0
2005-02-22 18:27:00,0.69319,0.69325,0.6931,0.69314,628099998.0
2005-02-22 18:28:00,0.69312,0.69318,0.69308,0.69318,597399996.0
2005-02-22 18:29:00,0.69313,0.69316,0.69301,0.6931,747900002.0
2005-02-22 18:30:00,0.69315,0.69316,0.69306,0.69316,806799999.0
2005-02-22 18:31:00,0.69319,0.69321,0.69311,0.69313,427299993.0
2005-02-22 18:32:00,0.6932,0.69323,0.69309,0.69315,572400004.0
2005-02-22 18:33:00,0.69318,0.69324,0.69315,0.69317,971599999.0
2005-02-22 18:34:00,0.69318,0.69321,0.69314,0.69315,1072099994.0
2005-02-22 18:35:00,0.69319,0.69319,0.69311,0.69313,510599998.0
2005-02-22 18:36:00,0.69314,0.69324,0.69314,0.69324,182099998.0
2005-02-22 18:37:00,0.6932,0.69326,0.69317,0.69321,399600006.0
2005-02-22 18:38:00,0.69316,0.69322,0.69309,0.69309,274699997.0
2005-02-22 18:39:00,0.69317,0.6932,0.69313,0.69313,418000001.0
2005-02-22 18:40:00,0.69316,0.69316,0.69292,0.6931,351800001.0
2005-02-22 18:41:00,0.69316,0.69316,0.69303,0.69303,495700000.0
2005-02-22 18:42:00,0.69313,0.6932,0.6931,0.69315,358799997.0
2005-02-22 18:43:00,0.69314,0.6932,0.69313,0.69318,364999996.0
2005-02-22 18:44:00,0.69318,0.69318,0.69303,0.69303,733700001.0
2005-02-22 18:45:00,0.69304,0.69304,0.69282,0.69287,465800000.0
2005-02-22 18:46:00,0.69294,0.69299,0.69282,0.69283,175000001.0
2005-02-22 18:47:00,0.69282,0.69284,0.69272,0.69272,133800003.0
2005-02-22 18:48:00,0.69271,0.69274,0.6926,0.69265,374500001.0
2005-02-22 18:49:00,0.69258,0.69272,0.69258,0.69268,242500003.0
2005-02-22 18:50:00,0.69272,0.6928,0.69272,0.69278,150800001.0
2005-02-22 18:51:00,0.69283,0.69288,0.69281,0.69281,371800002.0
2005-02-22 18:52:00,0.69285,0.69286,0.69281,0.69281,372000002.0
2005-02-22 18:53:00,0.6928,0.69283,0.69271,0.69272,846999997.0
2005-02-22 18:54:00,0.69278,0.69282,0.69275,0.69281,252999999.0
2005-02-22 18:55:00,0.69283,0.69291,0.69279,0.69279,730099998.0
2005-02-22 18:56:00,0.69281,0.69287,0.69269,0.69269,315699998.0
2005-02-22 18:57:00,0.6929,0.69291,0.6928,0.69291,301800001.0
2005-02-22 18:58:00,0.69286,0.69301,0.69286,0.69292,993999999.0
2005-02-22 18:59:00,0.6929,0.69298,0.6929,0.69292,855200004.0
2005-02-22 19:00:00,0.69308,0.69311,0.69302,0.69302,304799998.0
2005-02-22 19:01:00,0.6932,0.69325,0.69314,0.6932,189200002.0
2005-02-22 19:02:00,0.69337,0.69343,0.69332,0.69332,633700002.0
2005-02-22 19:03:00,0.69325,0.69334,0.6931,0.69322,684299992.0
2005-02-22 19:04:00,0.69327,0.69334,0.69319,0.69325,351100002.0
2005-02-22 19:05:00,0.69315,0.69324,0.69305,0.69305,260399999.0
2005-02-22 19:06:00,0.69315,0.69318,0.69305,0.69307,787099997.0
2005-02-22 19:07:00,0.69311,0.69313,0.69293,0.69293,373799997.0
2005-02-22 19:08:00,0.69313,0.69313,0.69291,0.69291,843500012.0
2005-02-22 19:09:00,0.6929,0.69311,0.69283,0.69302,645600004.0
2005-02-22 19:10:00,0.69303,0.69312,0.69293,0.69302,256900004.0
2005-02-22 19:11:00,0.69302,0.69313,0.69294,0.69313,149000003.0
2005-02-22 19:12:00,0.69304,0.69307,0.693,0.693,172199998.0
2005-02-22 19:13:00,0.693,0.69308,0.693,0.69306,283300004.0
2005-02-22 19:14:00,0.69306,0.69308,0.69298,0.69299,286500000.0
2005-02-22 19:15:00,0.69305,0.69314,0.69298,0.69298,486200008.0
2005-02-22 19:16:00,0.69317,0.69317,0.69302,0.69302,173100000.0
2005-02-22 19:17:00,0.69305,0.69314,0.69298,0.6931,321100001.0
2005-02-22 19:18:00,0.69304,0.69316,0.69304,0.69304,325500001.0
2005-02-22 19:19:00,0.69302,0.69317,0.69301,0.69305,446100008.0
2005-02-22 19:20:00,0.69303,0.6931,0.69303,0.69304,344200000.0
2005-02-22 19:21:00,0.69308,0.69325,0.69306,0.69325,367699999.0
2005-02-22 19:22:00,0.69315,0.69318,0.69312,0.69315,257500001.0
2005-02-22 19:23:00,0.69316,0.69338,0.69316,0.6933,299699999.0
2005-02-22 19:24:00,0.69333,0.69337,0.69325,0.69328,148100002.0
2005-02-22 19:25:00,0.69327,0.69327,0.69319,0.69323,190400002.0
2005-02-22 19:26:00,0.69324,0.69329,0.69322,0.69322,433199999.0
2005-02-22 19:27:00,0.69319,0.69352,0.69319,0.69352,956000000.0
2005-02-22 19:28:00,0.69332,0.69348,0.69328,0.69348,279700000.0
2005-02-22 19:29:00,0.69342,0.69342,0.69317,0.69326,355700003.0
2005-02-22 19:30:00,0.69324,0.69333,0.69324,0.69327,529800003.0
2005-02-22 19:31:00,0.69332,0.69347,0.69328,0.69328,468199997.0
2005-02-22 19:32:00,0.69344,0.69344,0.69321,0.69328,399400003.0
2005-02-22 19:33:00,0.69318,0.69331,0.69316,0.69323,356300004.0
2005-02-22 19:34:00,0.69313,0.69328,0.69308,0.69328,402399999.0
2005-02-22 19:35:00,0.6932,0.69327,0.69313,0.69324,515299996.0
2005-02-22 19:36:00,0.69317,0.69334,0.69317,0.69334,824599993.0
2005-02-22 19:37:00,0.69323,0.69337,0.69319,0.69325,328099996.0
2005-02-22 19:38:00,0.69324,0.69345,0.69324,0.69325,307400003.0
2005-02-22 19:39:00,0.69325,0.69333,0.69325,0.69327,867500003.0
2005-02-22 19:40:00,0.69324,0.69343,0.69324,0.69324,683100004.0
2005-02-22 19:41:00,0.69342,0.6935,0.69338,0.6935,642399994.0
2005-02-22 19:42:00,0.69335,0.69349,0.69335,0.69347,273200000.0
2005-02-22 19:43:00,0.69329,0.69336,0.69328,0.69328,150600006.0
2005-02-22 19:44:00,0.69327,0.69336,0.69324,0.69324,384099992.0
2005-02-22 19:45:00,0.69326,0.69337,0.69325,0.69325,365400002.0
2005-02-22 19:46:00,0.69327,0.69334,0.69327,0.6933,107500002.0
2005-02-22 19:47:00,0.69332,0.69334,0.69332,0.69334,58900000.0
2005-02-22 19:48:00,0.6934,0.6934,0.69327,0.69327,40700001.0
2005-02-22 19:49:00,0.69324,0.69335,0.69322,0.69327,227800001.0
2005-02-22 19:50:00,0.69324,0.69336,0.69324,0.69335,390100006.0
2005-02-22 19:51:00,0.69339,0.6934,0.69333,0.69336,472899997.0
2005-02-22 19:52:00,0.69338,0.69338,0.69327,0.69327,244299997.0
2005-02-22 19:53:00,0.69333,0.69348,0.69331,0.69347,131900002.0
2005-02-22 19:54:00,0.69328,0.69332,0.6932,0.6932,96399999.0
2005-02-22 19:55:00,0.69323,0.6933,0.69323,0.69326,216499998.0
2005-02-22 19:56:00,0.69325,0.69335,0.69325,0.69328,89299999.0
2005-02-22 19:57:00,0.69325,0.69333,0.6932,0.69324,543100002.0
2005-02-22 19:58:00,0.69324,0.69331,0.69322,0.69322,320899995.0
2005-02-22 19:59:00,0.69324,0.69335,0.69322,0.69327,473899994.0
2005-02-22 20:00:00,0.6934,0.6934,0.69324,0.69327,202700001.0
2005-02-22 20:01:00,0.69323,0.69339,0.69319,0.69319,217699998.0
2005-02-22 20:02:00,0.6932,0.69332,0.69318,0.69324,191700000.0
2005-02-22 20:03:00,0.6932,0.69323,0.69315,0.69323,188600000.0
2005-02-22 20:04:00,0.69323,0.69333,0.6932,0.69327,104600000.0
2005-02-22 20:05:00,0.69323,0.69334,0.69323,0.69326,191199999.0
2005-02-22 20:06:00,0.69322,0.69325,0.69322,0.69325,240399999.0
2005-02-22 20:07:00,0.69323,0.69325,0.69322,0.69325,160000002.0
2005-02-22 20:08:00,0.69332,0.69351,0.69332,0.69351,632799997.0
2005-02-22 20:09:00,0.69351,0.69351,0.69337,0.69337,209899997.0
2005-02-22 20:10:00,0.69333,0.69337,0.6933,0.69334,144300001.0
2005-02-22 20:11:00,0.69335,0.69346,0.69335,0.69337,264100002.0
2005-02-22 20:12:00,0.69349,0.69358,0.69335,0.69358,919099997.0
2005-02-22 20:13:00,0.69353,0.69354,0.69335,0.69354,358900000.0
2005-02-22 20:14:00,0.69341,0.69346,0.69336,0.69336,363199998.0
2005-02-22 20:15:00,0.6935,0.69351,0.69337,0.69337,664399993.0
2005-02-22 20:16:00,0.69342,0.69351,0.69342,0.69351,357400004.0
2005-02-22 20:17:00,0.69353,0.69353,0.69345,0.6935,87899998.0
2005-02-22 20:18:00,0.69353,0.69353,0.6934,0.69349,369599999.0
2005-02-22 20:19:00,0.69348,0.69348,0.69333,0.69333,492600001.0
2005-02-22 20:20:00,0.69337,0.69338,0.69333,0.69333,495199997.0
2005-02-22 20:21:00,0.69339,0.69356,0.69339,0.69347,122299997.0
2005-02-22 20:22:00,0.69346,0.69356,0.69341,0.69356,147000003.0
2005-02-22 20:23:00,0.69346,0.69357,0.69337,0.69337,575000003.0
2005-02-22 20:24:00,0.69334,0.69351,0.69334,0.69348,301700001.0
2005-02-22 20:25:00,0.69345,0.69357,0.69336,0.69336,452899999.0
2005-02-22 20:26:00,0.69336,0.69351,0.69336,0.6934,853999995.0
2005-02-22 20:27:00,0.69358,0.69358,0.69342,0.69342,461600000.0
2005-02-22 20:28:00,0.69343,0.69343,0.69337,0.6934,588700000.0
2005-02-22 20:29:00,0.69341,0.69341,0.6933,0.69332,648700000.0
2005-02-22 20:30:00,0.69333,0.69342,0.69332,0.69335,1800900000.0
2005-02-22 20:31:00,0.69341,0.69347,0.69335,0.6934,994600001.0
2005-02-22 20:32:00,0.69343,0.69346,0.69333,0.69344,1489299995.0
2005-02-22 20:33:00,0.69345,0.69346,0.69337,0.69337,319399999.0
2005-02-22 20:34:00,0.69337,0.69337,0.69332,0.69332,300400000.0
2005-02-22 20:35:00,0.69336,0.69341,0.69335,0.69337,428399990.0
2005-02-22 20:36:00,0.69339,0.69339,0.69331,0.69332,315700003.0
2005-02-22 20:37:00,0.69337,0.6935,0.69336,0.6935,803899999.0
2005-02-22 20:38:00,0.69345,0.69354,0.69337,0.69348,747199997.0
2005-02-22 20:39:00,0.69344,0.69346,0.69336,0.69338,525099998.0
2005-02-22 20:40:00,0.6934,0.69349,0.69336,0.69349,390200002.0
2005-02-22 20:41:00,0.69348,0.6935,0.69342,0.69349,442799994.0
2005-02-22 20:42:00,0.69353,0.6936,0.69347,0.69355,225599999.0
2005-02-22 20:43:00,0.69353,0.69356,0.69333,0.69339,570699995.0
2005-02-22 20:44:00,0.69332,0.69346,0.69324,0.69332,1081499996.0
2005-02-22 20:45:00,0.69335,0.69335,0.6933,0.69332,377500002.0
2005-02-22 20:46:00,0.69337,0.69337,0.6933,0.69332,214699999.0
2005-02-22 20:47:00,0.69335,0.69348,0.69335,0.69341,665799996.0
2005-02-22 20:48:00,0.69341,0.69353,0.69341,0.69349,914599992.0
2005-02-22 20:49:00,0.69355,0.69355,0.69349,0.69354,258600003.0
2005-02-22 20:50:00,0.69348,0.69359,0.69348,0.69352,1246700000.0
2005-02-22 20:51:00,0.69345,0.69364,0.69344,0.69344,644100001.0
2005-02-22 20:52:00,0.69345,0.69359,0.69339,0.69352,578099990.0
2005-02-22 20:53:00,0.69346,0.69354,0.69331,0.69339,1176100007.0
2005-02-22 20:54:00,0.69345,0.69365,0.69345,0.69358,665999995.0
2005-02-22 20:55:00,0.69365,0.69377,0.69353,0.6936,366500002.0
2005-02-22 20:56:00,0.69376,0.6938,0.69359,0.69372,1309599994.0
2005-02-22 20:57:00,0.69372,0.69381,0.6937,0.6938,1256600010.0
2005-02-22 20:58:00,0.69371,0.69386,0.69371,0.69384,683299998.0
2005-02-22 20:59:00,0.69378,0.69385,0.69372,0.69378,1651099998.0
2005-02-22 21:00:00,0.69373,0.69387,0.69371,0.69384,1452899988.0
2005-02-22 21:01:00,0.6937,0.69384,0.69363,0.69381,1344000007.0
2005-02-22 21:02:00,0.69375,0.69386,0.69369,0.69381,354299995.0
2005-02-22 21:03:00,0.69381,0.69382,0.69368,0.69368,704000003.0
2005-02-22 21:04:00,0.69367,0.69378,0.69365,0.69367,543399995.0
2005-02-22 21:05:00,0.69375,0.69385,0.69371,0.69382,659000007.0
2005-02-22 21:06:00,0.69381,0.69381,0.69363,0.69363,645300004.0
2005-02-22 21:07:00,0.69367,0.6937,0.69366,0.69367,176799997.0
2005-02-22 21:08:00,0.69371,0.69375,0.6937,0.69372,142000001.0
2005-02-22 21:09:00,0.69378,0.69379,0.69372,0.69372,391699999.0
2005-02-22 21:10:00,0.6937,0.69375,0.69367,0.69367,167400003.0
2005-02-22 21:11:00,0.69373,0.69373,0.69366,0.69369,363400002.0
2005-02-22 21:12:00,0.69376,0.69376,0.69372,0.69372,58699999.0
2005-02-22 21:13:00,0.6937,0.69375,0.69368,0.69368,298299999.0
2005-02-22 21:14:00,0.69372,0.69372,0.6935,0.69353,895800003.0
2005-02-22 21:15:00,0.69342,0.69348,0.69332,0.69342,455900001.0
2005-02-22 21:16:00,0.69338,0.69347,0.69333,0.69343,505299993.0
2005-02-22 21:17:00,0.69349,0.6935,0.69341,0.69345,151100003.0
2005-02-22 21:18:00,0.69341,0.69345,0.69332,0.69332,170700001.0
2005-02-22 21:19:00,0.69332,0.69332,0.69325,0.69325,416299996.0
2005-02-22 21:20:00,0.69329,0.69329,0.6932,0.69322,1203000008.0
2005-02-22 21:21:00,0.69328,0.69328,0.6932,0.6932,331699998.0
2005-02-22 21:22:00,0.69328,0.69341,0.69322,0.69336,578300006.0
2005-02-22 21:23:00,0.69339,0.69339,0.69321,0.69329,84900002.0
2005-02-22 21:24:00,0.69329,0.69329,0.6932,0.6932,123100001.0
2005-02-22 21:25:00,0.69328,0.6933,0.69323,0.69323,277200002.0
2005-02-22 21:26:00,0.69328,0.69328,0.69322,0.69322,88700002.0
2005-02-22 21:27:00,0.69327,0.6933,0.69326,0.69327,218300001.0
2005-02-22 21:28:00,0.69317,0.69358,0.69317,0.69358,402299999.0
2005-02-22 21:29:00,0.69324,0.69327,0.69324,0.69327,138200003.0
2005-02-22 21:30:00,0.69325,0.69328,0.69325,0.69328,95899998.0
2005-02-22 21:31:00,0.69332,0.69332,0.69328,0.69328,240400004.0
2005-02-22 21:32:00,0.69328,0.69335,0.69328,0.6933,789100007.0
2005-02-22 21:33:00,0.6933,0.69333,0.69328,0.69328,502100006.0
2005-02-22 21:34:00,0.69329,0.69336,0.69329,0.69332,585299999.0
2005-02-22 21:35:00,0.69335,0.69338,0.69327,0.69333,246499997.0
2005-02-22 21:36:00,0.69334,0.69339,0.69332,0.69332,142100003.0
2005-02-22 21:37:00,0.69334,0.69334,0.69325,0.69327,285699999.0
2005-02-22 21:38:00,0.69322,0.69329,0.69322,0.69325,135499999.0
2005-02-22 21:39:00,0.69325,0.69334,0.69325,0.69329,165100002.0
2005-02-22 21:40:00,0.69326,0.69331,0.69322,0.69322,163400001.0
2005-02-22 21:41:00,0.69325,0.69353,0.69325,0.69353,160000000.0
2005-02-22 21:42:00,0.69326,0.69327,0.6932,0.69325,186099995.0
2005-02-22 21:43:00,0.69327,0.69332,0.6932,0.69323,445799996.0
2005-02-22 21:44:00,0.69323,0.69327,0.6932,0.69324,546099998.0
2005-02-22 21:45:00,0.69322,0.69325,0.69315,0.69315,95400000.0
2005-02-22 21:46:00,0.69315,0.6932,0.69312,0.69315,326499998.0
2005-02-22 21:47:00,0.69319,0.69319,0.6931,0.6931,285500000.0
2005-02-22 21:48:00,0.69318,0.69318,0.69305,0.69305,162600000.0
2005-02-22 21:49:00,0.69311,0.69315,0.69305,0.69308,346299999.0
2005-02-22 21:50:00,0.69318,0.69322,0.69313,0.6932,242099997.0
2005-02-22 21:51:00,0.69325,0.69326,0.6932,0.69326,193000000.0
2005-02-22 21:52:00,0.69323,0.69325,0.6932,0.6932,92799999.0
2005-02-22 21:53:00,0.69322,0.69327,0.69322,0.69323,110100001.0
2005-02-22 21:54:00,0.6932,0.69326,0.6932,0.69322,286199999.0
2005-02-22 21:55:00,0.69321,0.69321,0.69309,0.69309,183900000.0
2005-02-22 21:56:00,0.69313,0.69316,0.6931,0.6931,124799999.0
2005-02-22 21:57:00,0.69317,0.69317,0.69308,0.69308,241000006.0
2005-02-22 21:58:00,0.69319,0.69319,0.69303,0.69305,180499997.0
2005-02-22 21:59:00,0.6932,0.69325,0.69308,0.69325,448399999.0
2005-02-22 22:00:00,0.69319,0.69326,0.69317,0.69323,318700001.0
2005-02-22 22:01:00,0.69323,0.69331,0.69322,0.69326,275499999.0
2005-02-22 22:02:00,0.69322,0.69322,0.6931,0.6931,535899995.0
2005-02-22 22:03:00,0.69315,0.69327,0.69312,0.69323,506899992.0
2005-02-22 22:04:00,0.69322,0.69322,0.69313,0.69314,280800000.0
2005-02-22 22:05:00,0.69315,0.69324,0.69301,0.69301,215200001.0
2005-02-22 22:06:00,0.69308,0.69308,0.69298,0.69298,174200002.0
2005-02-22 22:07:00,0.69297,0.69303,0.69297,0.69301,116400003.0
2005-02-22 22:08:00,0.693,0.69304,0.69296,0.69296,338100001.0
2005-02-22 22:09:00,0.69309,0.69313,0.69306,0.69313,117700003.0
2005-02-22 22:10:00,0.69313,0.69319,0.6931,0.6931,107700002.0
2005-02-22 22:11:00,0.69309,0.69309,0.69302,0.69302,71000000.0
2005-02-22 22:12:00,0.69306,0.69318,0.69305,0.69308,343399994.0
2005-02-22 22:13:00,0.69312,0.69312,0.69309,0.69309,106099999.0
2005-02-22 22:14:00,0.69307,0.69307,0.69305,0.69306,48699998.0
2005-02-22 22:15:00,0.69307,0.69313,0.69304,0.69307,479600002.0
2005-02-22 22:16:00,0.69307,0.6931,0.69303,0.69307,746599999.0
2005-02-22 22:17:00,0.69308,0.69308,0.69307,0.69307,31100000.0
2005-02-22 22:18:00,0.69305,0.69314,0.69305,0.69308,244100000.0
2005-02-22 22:19:00,0.6932,0.69321,0.69309,0.69309,131399999.0
2005-02-22 22:20:00,0.69311,0.69315,0.69311,0.69314,149299998.0
2005-02-22 22:21:00,0.69314,0.69317,0.69313,0.69315,385200003.0
2005-02-22 22:22:00,0.69317,0.6932,0.69315,0.69315,373300000.0
2005-02-22 22:23:00,0.69313,0.69326,0.69313,0.69313,379200004.0
2005-02-22 22:24:00,0.69315,0.6932,0.69312,0.69317,264900002.0
2005-02-22 22:25:00,0.69315,0.69321,0.69315,0.69317,277299994.0
2005-02-22 22:26:00,0.69317,0.6932,0.69315,0.69317,268800003.0
2005-02-22 22:27:00,0.69317,0.69318,0.69317,0.69317,107900001.0
2005-02-22 22:28:00,0.69317,0.6932,0.69315,0.69315,161500000.0
2005-02-22 22:29:00,0.6932,0.6932,0.69315,0.69315,361500003.0
2005-02-22 22:30:00,0.69318,0.69323,0.69318,0.6932,93100000.0
2005-02-22 22:31:00,0.6932,0.6932,0.69314,0.69318,69200002.0
2005-02-22 22:32:00,0.69317,0.6932,0.69314,0.69315,329800001.0
2005-02-22 22:33:00,0.69315,0.69318,0.69315,0.69318,251700000.0
2005-02-22 22:34:00,0.6932,0.69325,0.6932,0.6932,318400001.0
2005-02-22 22:35:00,0.69322,0.69323,0.69315,0.69323,155800001.0
2005-02-22 22:36:00,0.69325,0.69328,0.69323,0.69325,131700001.0
2005-02-22 22:37:00,0.69325,0.69325,0.6932,0.6932,269600000.0
2005-02-22 22:38:00,0.69321,0.69325,0.69319,0.6932,144500002.0
2005-02-22 22:39:00,0.6932,0.6932,0.69312,0.69313,391700008.0
2005-02-22 22:40:00,0.6931,0.69314,0.6931,0.69314,455500007.0
2005-02-22 22:41:00,0.69315,0.69323,0.69315,0.69323,134099998.0
2005-02-22 22:42:00,0.69314,0.69323,0.69314,0.69315,228600003.0
2005-02-22 22:43:00,0.69317,0.69317,0.69317,0.69317,10400000.0
2005-02-22 22:44:00,0.69321,0.69324,0.69319,0.69324,159700001.0
2005-02-22 22:45:00,0.69329,0.69329,0.69322,0.69325,186200001.0
2005-02-22 22:46:00,0.69325,0.69328,0.69325,0.69325,106199998.0
2005-02-22 22:47:00,0.69343,0.69345,0.69332,0.69345,188499999.0
2005-02-22 22:48:00,0.6932,0.69328,0.69318,0.69318,370700000.0
2005-02-22 22:49:00,0.69328,0.69328,0.6932,0.6932,101400001.0
2005-02-22 22:50:00,0.69327,0.69328,0.69322,0.69322,65699998.0
2005-02-22 22:51:00,0.69327,0.69334,0.69327,0.6933,49500001.0
2005-02-22 22:52:00,0.6933,0.6933,0.69322,0.69322,94100000.0
2005-02-22 22:53:00,0.69323,0.69339,0.69323,0.69333,90500002.0
2005-02-22 22:54:00,0.69338,0.6934,0.69329,0.69329,131800002.0
2005-02-22 22:55:00,0.69333,0.69333,0.69331,0.69331,130400000.0
2005-02-22 22:56:00,0.69318,0.69344,0.69318,0.69344,94299998.0
2005-02-22 22:57:00,0.69326,0.6933,0.69325,0.69328,135199999.0
2005-02-22 22:58:00,0.69332,0.69334,0.69323,0.69325,359500004.0
2005-02-22 22:59:00,0.69323,0.69332,0.69318,0.69318,281800000.0
2005-02-22 23:00:00,0.69299,0.69331,0.69299,0.69329,219499997.0
2005-02-22 23:01:00,0.69336,0.69337,0.69332,0.69332,133199997.0
2005-02-22 23:02:00,0.69333,0.69345,0.6933,0.69342,185500002.0
2005-02-22 23:03:00,0.69348,0.69348,0.6934,0.69342,196299997.0
2005-02-22 23:04:00,0.69343,0.69343,0.69334,0.69339,112999999.0
2005-02-22 23:05:00,0.69339,0.69343,0.69335,0.69336,273699999.0
2005-02-22 23:06:00,0.6934,0.69341,0.69335,0.69336,178500001.0
2005-02-22 23:07:00,0.69333,0.69338,0.69333,0.69335,226399994.0
2005-02-22 23:08:00,0.69333,0.69335,0.69331,0.69331,83999999.0
2005-02-22 23:09:00,0.69335,0.69337,0.6933,0.69335,226500000.0
2005-02-22 23:10:00,0.69334,0.69337,0.6933,0.69332,91500000.0
2005-02-22 23:11:00,0.69341,0.69342,0.6933,0.69336,245500001.0
2005-02-22 23:12:00,0.69341,0.69341,0.69332,0.69336,139199999.0
2005-02-22 23:13:00,0.69328,0.69329,0.69322,0.69327,271100005.0
2005-02-22 23:14:00,0.69328,0.69337,0.69328,0.6933,116099999.0
2005-02-22 23:15:00,0.6933,0.69338,0.6933,0.69333,55700001.0
2005-02-22 23:16:00,0.69347,0.69353,0.69339,0.69348,173999998.0
2005-02-22 23:17:00,0.6934,0.6934,0.6933,0.69335,110200001.0
2005-02-22 23:18:00,0.69325,0.69326,0.6932,0.69326,77300001.0
2005-02-22 23:19:00,0.69325,0.69329,0.69323,0.69323,219700001.0
2005-02-22 23:20:00,0.69322,0.69332,0.69322,0.6933,124499998.0
2005-02-22 23:21:00,0.69338,0.69338,0.69324,0.69332,141399998.0
2005-02-22 23:22:00,0.6933,0.69337,0.69329,0.6933,148399999.0
2005-02-22 23:23:00,0.69338,0.69338,0.69323,0.69328,122800001.0
2005-02-22 23:24:00,0.69328,0.69328,0.69321,0.69324,61400001.0
2005-02-22 23:25:00,0.69326,0.69327,0.6932,0.69324,94000000.0
2005-02-22 23:26:00,0.69322,0.69324,0.69319,0.69321,128699996.0
2005-02-22 23:27:00,0.69318,0.69318,0.6931,0.69315,107700000.0
2005-02-22 23:28:00,0.69325,0.69325,0.69323,0.69323,16800000.0
2005-02-22 23:29:00,0.6932,0.69329,0.6932,0.6932,160799997.0
2005-02-22 23:30:00,0.69323,0.69331,0.69321,0.69323,220599995.0
2005-02-22 23:31:00,0.69324,0.69336,0.69324,0.69333,77599998.0
2005-02-22 23:32:00,0.69332,0.69336,0.69321,0.69325,111800002.0
2005-02-22 23:33:00,0.69331,0.69331,0.6932,0.69328,203899997.0
2005-02-22 23:34:00,0.69322,0.69329,0.69317,0.69326,135700001.0
2005-02-22 23:35:00,0.69321,0.69328,0.69321,0.69326,98900001.0
2005-02-22 23:36:00,0.6932,0.69325,0.6932,0.69321,117900003.0
2005-02-22 23:37:00,0.69325,0.69325,0.69319,0.69325,141400002.0
2005-02-22 23:38:00,0.69314,0.6932,0.69312,0.69312,174000005.0
2005-02-22 23:39:00,0.69317,0.69317,0.69304,0.69304,61700000.0
2005-02-22 23:40:00,0.69303,0.69303,0.693,0.693,16000000.0
2005-02-22 23:41:00,0.69305,0.69309,0.69303,0.69303,52699999.0
2005-02-22 23:42:00,0.69309,0.69313,0.69307,0.69307,117299998.0
2005-02-22 23:43:00,0.69312,0.69319,0.6931,0.69319,118200000.0
2005-02-22 23:44:00,0.69316,0.69316,0.69303,0.69307,133700001.0
2005-02-22 23:45:00,0.69308,0.69308,0.69304,0.69304,12800000.0
2005-02-22 23:46:00,0.69303,0.69303,0.69297,0.69302,165500005.0
2005-02-22 23:47:00,0.69283,0.69298,0.69283,0.69294,192199998.0
2005-02-22 23:48:00,0.69307,0.69313,0.69296,0.69296,149799998.0
2005-02-22 23:49:00,0.69301,0.69306,0.69298,0.69303,131700000.0
2005-02-22 23:50:00,0.69307,0.69311,0.69301,0.69301,273900004.0
2005-02-22 23:51:00,0.69305,0.69305,0.69293,0.69293,124200002.0
2005-02-22 23:52:00,0.69305,0.69311,0.69304,0.69311,136899999.0
2005-02-22 23:53:00,0.69325,0.6934,0.69316,0.69332,135200000.0
2005-02-22 23:54:00,0.69314,0.69316,0.69309,0.6931,134000000.0
2005-02-22 23:55:00,0.6931,0.69314,0.69307,0.69314,25400000.0
2005-02-22 23:56:00,0.69316,0.69329,0.69316,0.69329,235600004.0
2005-02-22 23:57:00,0.69334,0.69334,0.69328,0.69328,109799999.0
2005-02-22 23:58:00,0.69331,0.69331,0.69299,0.6933,192999999.0
2005-02-22 23:59:00,0.69327,0.6933,0.69318,0.69325,186399996.0
2005-02-23 00:00:00,0.69323,0.69328,0.6932,0.6932,123499998.0
2005-02-23 00:01:00,0.69366,0.69366,0.6935,0.69365,169800000.0
2005-02-23 00:02:00,0.69355,0.69376,0.69355,0.69376,106799999.0
2005-02-23 00:03:00,0.6938,0.69388,0.69371,0.69378,206400002.0
2005-02-23 00:04:00,0.6938,0.6938,0.69361,0.69362,177500001.0
2005-02-23 00:05:00,0.69369,0.69383,0.69369,0.6938,94100002.0
2005-02-23 00:06:00,0.69393,0.69421,0.69375,0.69375,261000003.0
2005-02-23 00:07:00,0.6938,0.6938,0.69367,0.69376,106100001.0
2005-02-23 00:08:00,0.69361,0.69406,0.69361,0.69402,146299997.0
2005-02-23 00:09:00,0.69396,0.69405,0.69389,0.69396,197999999.0
2005-02-23 00:10:00,0.69383,0.69398,0.6938,0.69392,148399995.0
2005-02-23 00:11:00,0.69398,0.694,0.69372,0.69372,112200001.0
2005-02-23 00:12:00,0.69365,0.69375,0.6935,0.69373,152799999.0
2005-02-23 00:13:00,0.69377,0.69384,0.69362,0.69366,155599998.0
2005-02-23 00:14:00,0.69378,0.69378,0.69367,0.69367,87099999.0
2005-02-23 00:15:00,0.6939,0.6939,0.69359,0.69378,166100003.0
2005-02-23 00:16:00,0.69378,0.69391,0.69372,0.69391,156399998.0
2005-02-23 00:17:00,0.69329,0.69365,0.69329,0.69361,148400001.0
2005-02-23 00:18:00,0.69363,0.69383,0.69363,0.69383,81099999.0
2005-02-23 00:19:00,0.69381,0.69381,0.69372,0.69376,94000002.0
2005-02-23 00:20:00,0.69375,0.69381,0.69372,0.69381,74300000.0
2005-02-23 00:21:00,0.69378,0.69378,0.69374,0.69374,58199998.0
2005-02-23 00:22:00,0.69373,0.6938,0.69369,0.69369,168299997.0
2005-02-23 00:23:00,0.69372,0.69377,0.69364,0.69364,157200001.0
2005-02-23 00:24:00,0.69373,0.69378,0.69365,0.69378,110899998.0
2005-02-23 00:25:00,0.69374,0.69374,0.69359,0.69361,69100001.0
2005-02-23 00:26:00,0.69372,0.69374,0.69358,0.69358,179800000.0
2005-02-23 00:27:00,0.69358,0.69361,0.69344,0.69357,244400003.0
2005-02-23 00:28:00,0.6935,0.69358,0.69347,0.69353,119900001.0
2005-02-23 00:29:00,0.69357,0.69361,0.69345,0.69352,169500000.0
2005-02-23 00:30:00,0.69364,0.69372,0.69364,0.69368,113999999.0
2005-02-23 00:31:00,0.69367,0.69367,0.69352,0.69355,119999999.0
2005-02-23 00:32:00,0.69358,0.69363,0.69356,0.69357,89600002.0
2005-02-23 00:33:00,0.69361,0.69361,0.69351,0.69356,96899996.0
2005-02-23 00:34:00,0.69352,0.69368,0.69352,0.69368,142499998.0
2005-02-23 00:35:00,0.69365,0.69372,0.69365,0.69372,179500000.0
2005-02-23 00:36:00,0.69364,0.69364,0.69353,0.69358,129099998.0
2005-02-23 00:37:00,0.69352,0.69352,0.6935,0.6935,60000001.0
2005-02-23 00:38:00,0.69359,0.69361,0.6935,0.69357,165500003.0
2005-02-23 00:39:00,0.69353,0.69363,0.69347,0.69363,188399998.0
2005-02-23 00:40:00,0.69354,0.69367,0.69354,0.69359,39500000.0
2005-02-23 00:41:00,0.69357,0.69358,0.69345,0.69358,212799999.0
2005-02-23 00:42:00,0.69352,0.69364,0.6935,0.69357,108399998.0
2005-02-23 00:43:00,0.69353,0.69357,0.69348,0.69356,122800003.0
2005-02-23 00:44:00,0.69356,0.69365,0.69346,0.69365,91100000.0
2005-02-23 00:45:00,0.69368,0.69368,0.69368,0.69368,24700001.0
2005-02-23 00:46:00,0.69366,0.69366,0.69347,0.69353,268000002.0
2005-02-23 00:47:00,0.69357,0.69363,0.69354,0.69355,182900000.0
2005-02-23 00:48:00,0.69356,0.69366,0.69356,0.69366,162500000.0
2005-02-23 00:49:00,0.69372,0.69372,0.69365,0.69365,265099996.0
2005-02-23 00:50:00,0.6937,0.6937,0.69365,0.6937,114300002.0
2005-02-23 00:51:00,0.69372,0.69372,0.69362,0.69372,132200000.0
2005-02-23 00:52:00,0.69368,0.6937,0.69365,0.69365,31000000.0
2005-02-23 00:53:00,0.69365,0.69368,0.69365,0.69368,63800000.0
2005-02-23 00:54:00,0.6937,0.6937,0.69367,0.69367,83299999.0
2005-02-23 00:55:00,0.6937,0.6937,0.69367,0.69368,125999998.0
2005-02-23 00:56:00,0.69364,0.69377,0.69364,0.69374,161300003.0
2005-02-23 00:57:00,0.69367,0.6937,0.69365,0.69368,189200005.0
2005-02-23 00:58:00,0.69367,0.6937,0.69367,0.6937,5900000.0
2005-02-23 00:59:00,0.69378,0.69378,0.69369,0.69369,8700000.0
2005-02-23 01:00:00,0.69367,0.6937,0.69367,0.6937,63999998.0
2005-02-23 01:01:00,0.69362,0.69362,0.69349,0.69354,89699999.0
2005-02-23 01:02:00,0.6935,0.69374,0.69348,0.69374,50600000.0
2005-02-23 01:03:00,0.69351,0.69365,0.69349,0.69362,253800006.0
2005-02-23 01:04:00,0.69367,0.6937,0.69365,0.6937,120700002.0
2005-02-23 01:05:00,0.69368,0.69368,0.69363,0.69366,47100000.0
2005-02-23 01:06:00,0.69366,0.69368,0.69363,0.69365,75600002.0
2005-02-23 01:07:00,0.69364,0.69371,0.69362,0.69362,134900000.0
2005-02-23 01:08:00,0.69362,0.69379,0.69362,0.69374,162999997.0
2005-02-23 01:09:00,0.6937,0.6937,0.69365,0.69368,218800002.0
2005-02-23 01:10:00,0.6937,0.6937,0.69365,0.69368,222600001.0
2005-02-23 01:11:00,0.69368,0.69372,0.69368,0.6937,126099997.0
2005-02-23 01:12:00,0.69359,0.69359,0.69344,0.6935,77499998.0
2005-02-23 01:13:00,0.69349,0.6935,0.69346,0.6935,91300002.0
2005-02-23 01:14:00,0.69347,0.69348,0.69344,0.69348,64600000.0
2005-02-23 01:15:00,0.69341,0.69348,0.69337,0.69348,124000000.0
2005-02-23 01:16:00,0.69353,0.69355,0.6935,0.69355,86299999.0
2005-02-23 01:17:00,0.6935,0.69356,0.6935,0.69352,123699999.0
2005-02-23 01:18:00,0.69348,0.69352,0.69348,0.69352,13300000.0
2005-02-23 01:19:00,0.6934,0.6936,0.6933,0.6936,95800002.0
2005-02-23 01:20:00,0.69346,0.69346,0.69331,0.69339,144800002.0
2005-02-23 01:21:00,0.6933,0.69342,0.69328,0.69336,142599998.0
2005-02-23 01:22:00,0.69327,0.69339,0.69327,0.69329,121400000.0
2005-02-23 01:23:00,0.69332,0.69335,0.69332,0.69335,23200000.0
2005-02-23 01:24:00,0.69337,0.69337,0.69336,0.69336,35599998.0
2005-02-23 01:25:00,0.69322,0.69322,0.69309,0.6932,132499998.0
2005-02-23 01:26:00,0.69333,0.69333,0.69325,0.69325,55400000.0
2005-02-23 01:27:00,0.69322,0.69332,0.69306,0.6933,114200001.0
2005-02-23 01:28:00,0.69328,0.69328,0.69311,0.69317,118800003.0
2005-02-23 01:29:00,0.69327,0.69329,0.69326,0.69329,162899999.0
2005-02-23 01:30:00,0.69322,0.6933,0.6932,0.69328,115700000.0
2005-02-23 01:31:00,0.69325,0.69325,0.69299,0.69299,26100000.0
2005-02-23 01:32:00,0.69313,0.69322,0.69299,0.69322,236199999.0
2005-02-23 01:33:00,0.69315,0.69315,0.69299,0.69299,60100001.0
2005-02-23 01:34:00,0.69298,0.69317,0.69298,0.69317,140599996.0
2005-02-23 01:35:00,0.69318,0.69322,0.69317,0.69319,166199997.0
2005-02-23 01:36:00,0.69313,0.69313,0.69302,0.69302,75600001.0
2005-02-23 01:37:00,0.69302,0.69318,0.69302,0.69318,183499998.0
2005-02-23 01:38:00,0.69319,0.69327,0.69308,0.69319,169000001.0
2005-02-23 01:39:00,0.69324,0.69325,0.69309,0.69325,102200001.0
2005-02-23 01:40:00,0.69322,0.69322,0.69301,0.69319,213700003.0
2005-02-23 01:41:00,0.69324,0.69324,0.69305,0.69319,149299998.0
2005-02-23 01:42:00,0.69308,0.69327,0.69308,0.69323,129400003.0
2005-02-23 01:43:00,0.6933,0.69335,0.69328,0.69334,120300000.0
2005-02-23 01:44:00,0.69342,0.69342,0.69326,0.69332,165099998.0
2005-02-23 01:45:00,0.69339,0.69342,0.69325,0.69329,71200000.0
2005-02-23 01:46:00,0.69337,0.69337,0.69327,0.69336,115900000.0
2005-02-23 01:47:00,0.69344,0.6935,0.6933,0.69334,151700002.0
2005-02-23 01:48:00,0.69348,0.69351,0.69337,0.69337,272099998.0
2005-02-23 01:49:00,0.69332,0.69346,0.69331,0.69346,64100001.0
2005-02-23 01:50:00,0.69345,0.69345,0.69329,0.69345,142399999.0
2005-02-23 01:51:00,0.69324,0.69354,0.69311,0.69351,123600001.0
2005-02-23 01:52:00,0.69339,0.69341,0.69315,0.69341,69399998.0
2005-02-23 01:53:00,0.69353,0.69355,0.69311,0.6934,192200000.0
2005-02-23 01:54:00,0.69338,0.69339,0.69298,0.69339,178700006.0
2005-02-23 01:55:00,0.69343,0.69351,0.69337,0.69351,84599996.0
2005-02-23 01:56:00,0.69358,0.69358,0.6931,0.69346,196199996.0
2005-02-23 01:57:00,0.69361,0.69364,0.6936,0.69364,135599998.0
2005-02-23 01:58:00,0.69346,0.69353,0.69311,0.69353,64000000.0
2005-02-23 01:59:00,0.69359,0.69359,0.69349,0.69352,152000002.0
2005-02-23 02:00:00,0.69356,0.69361,0.69354,0.69354,78100001.0
2005-02-23 02:01:00,0.69357,0.69357,0.69337,0.69337,148500003.0
2005-02-23 02:02:00,0.69325,0.69345,0.69312,0.69345,210900005.0
2005-02-23 02:03:00,0.69341,0.69347,0.69335,0.69345,104000004.0
2005-02-23 02:04:00,0.69349,0.69349,0.69297,0.69348,236500004.0
2005-02-23 02:05:00,0.69351,0.69351,0.69309,0.6934,186899999.0
2005-02-23 02:06:00,0.69342,0.69342,0.69322,0.69332,158299998.0
2005-02-23 02:07:00,0.69341,0.69341,0.69315,0.69315,205400002.0
2005-02-23 02:08:00,0.69319,0.6933,0.69306,0.69326,187800002.0
2005-02-23 02:09:00,0.69343,0.69346,0.69339,0.69339,139000000.0
2005-02-23 02:10:00,0.69338,0.69338,0.69303,0.69317,108300001.0
2005-02-23 02:11:00,0.69314,0.69353,0.69308,0.69353,260399999.0
2005-02-23 02:12:00,0.69358,0.69365,0.69313,0.6936,220699999.0
2005-02-23 02:13:00,0.69354,0.69361,0.69319,0.6935,240599996.0
2005-02-23 02:14:00,0.69369,0.69395,0.69357,0.69395,325500003.0
2005-02-23 02:15:00,0.69404,0.69404,0.69377,0.69377,140399998.0
2005-02-23 02:16:00,0.69406,0.69409,0.69381,0.69387,180499998.0
2005-02-23 02:17:00,0.69394,0.694,0.69394,0.69397,197699995.0
2005-02-23 02:18:00,0.694,0.69401,0.69382,0.69395,305400002.0
2005-02-23 02:19:00,0.69388,0.69395,0.69376,0.69395,124300003.0
2005-02-23 02:20:00,0.6939,0.69395,0.6938,0.69395,104699999.0
2005-02-23 02:21:00,0.69386,0.69397,0.69384,0.69394,290600002.0
2005-02-23 02:22:00,0.69395,0.694,0.69386,0.694,131899998.0
2005-02-23 02:23:00,0.69402,0.69402,0.69378,0.69378,81199998.0
2005-02-23 02:24:00,0.69396,0.69396,0.69381,0.69393,78500002.0
2005-02-23 02:25:00,0.69375,0.69393,0.6937,0.69392,251299999.0
2005-02-23 02:26:00,0.6939,0.6939,0.69369,0.69369,57199998.0
2005-02-23 02:27:00,0.69369,0.69392,0.69369,0.69386,264999997.0
2005-02-23 02:28:00,0.69344,0.69366,0.69322,0.69342,155600001.0
2005-02-23 02:29:00,0.69341,0.69353,0.69309,0.69353,69500001.0
2005-02-23 02:30:00,0.69311,0.69379,0.69311,0.69379,94300002.0
2005-02-23 02:31:00,0.69361,0.69361,0.69342,0.69345,88999999.0
2005-02-23 02:32:00,0.69363,0.69363,0.69347,0.69355,153400003.0
2005-02-23 02:33:00,0.69365,0.69368,0.69358,0.69365,93000001.0
2005-02-23 02:34:00,0.69365,0.69373,0.69361,0.69373,105900002.0
2005-02-23 02:35:00,0.69356,0.6938,0.69356,0.6938,36299999.0
2005-02-23 02:36:00,0.69384,0.69392,0.69382,0.69388,252800003.0
2005-02-23 02:37:00,0.69386,0.6939,0.6937,0.6939,110000000.0
2005-02-23 02:38:00,0.69392,0.69392,0.69383,0.69391,136899995.0
2005-02-23 02:39:00,0.69387,0.69395,0.69379,0.6939,294299995.0
2005-02-23 02:40:00,0.69398,0.69398,0.69378,0.69378,144700002.0
2005-02-23 02:41:00,0.69388,0.69405,0.69382,0.69405,227699995.0
2005-02-23 02:42:00,0.69398,0.69404,0.69389,0.69404,158299996.0
2005-02-23 02:43:00,0.69413,0.69423,0.69391,0.69391,194299997.0
2005-02-23 02:44:00,0.69392,0.69423,0.69392,0.6942,177900001.0
2005-02-23 02:45:00,0.69404,0.6942,0.69384,0.6942,101200001.0
2005-02-23 02:46:00,0.69429,0.69429,0.69373,0.69408,150099996.0
2005-02-23 02:47:00,0.69421,0.69421,0.69376,0.69406,261200003.0
2005-02-23 02:48:00,0.69395,0.69406,0.69375,0.69406,164500000.0
2005-02-23 02:49:00,0.69417,0.69417,0.69409,0.69413,155000002.0
2005-02-23 02:50:00,0.69416,0.69418,0.69395,0.69395,133500001.0
2005-02-23 02:51:00,0.69419,0.69423,0.69372,0.69383,36200000.0
2005-02-23 02:52:00,0.69396,0.69421,0.69396,0.6942,167899999.0
2005-02-23 02:53:00,0.69421,0.69421,0.69395,0.69395,150900000.0
2005-02-23 02:54:00,0.69415,0.69415,0.69386,0.69386,250700004.0
2005-02-23 02:55:00,0.69411,0.69414,0.69393,0.69414,105799997.0
2005-02-23 02:56:00,0.69409,0.69409,0.69395,0.69409,75200000.0
2005-02-23 02:57:00,0.69408,0.69408,0.69392,0.69392,102499999.0
2005-02-23 02:58:00,0.69415,0.69416,0.6939,0.69416,112600001.0
2005-02-23 02:59:00,0.69417,0.69417,0.69412,0.69417,100800001.0
2005-02-23 03:00:00,0.69418,0.69418,0.69415,0.69415,5000000.0
2005-02-23 03:01:00,0.6941,0.69415,0.6941,0.69412,151599997.0
2005-02-23 03:02:00,0.69415,0.69415,0.69415,0.69415,81900002.0
2005-02-23 03:03:00,0.69412,0.69415,0.6941,0.69412,142600001.0
2005-02-23 03:04:00,0.69413,0.69415,0.6941,0.6941,218799993.0
2005-02-23 03:05:00,0.69413,0.69417,0.6941,0.69413,182899999.0
2005-02-23 03:06:00,0.69412,0.69415,0.69409,0.69415,180500000.0
2005-02-23 03:07:00,0.6941,0.69415,0.6941,0.69415,152699999.0
2005-02-23 03:08:00,0.6941,0.69412,0.6941,0.69412,96700002.0
2005-02-23 03:09:00,0.69412,0.69415,0.69409,0.6941,61700000.0
2005-02-23 03:10:00,0.69419,0.69424,0.69395,0.69415,200700000.0
2005-02-23 03:11:00,0.6943,0.69431,0.69391,0.69391,140399999.0
2005-02-23 03:12:00,0.69419,0.69419,0.69395,0.69412,152099998.0
2005-02-23 03:13:00,0.69419,0.69419,0.69413,0.69415,64100000.0
2005-02-23 03:14:00,0.69418,0.6942,0.69391,0.69391,137300002.0
2005-02-23 03:15:00,0.69413,0.69413,0.69393,0.6941,145500004.0
2005-02-23 03:16:00,0.69419,0.69424,0.69417,0.6942,151099997.0
2005-02-23 03:17:00,0.69419,0.6942,0.69395,0.6942,140999997.0
2005-02-23 03:18:00,0.69417,0.69418,0.69399,0.69418,98500001.0
2005-02-23 03:19:00,0.69419,0.69428,0.69419,0.69428,158400001.0
2005-02-23 03:20:00,0.69425,0.69426,0.6942,0.6942,128699997.0
2005-02-23 03:21:00,0.69418,0.69424,0.69418,0.69424,39899998.0
2005-02-23 03:22:00,0.69415,0.69423,0.69415,0.69423,122499999.0
2005-02-23 03:23:00,0.69415,0.69415,0.69397,0.69407,125499998.0
2005-02-23 03:24:00,0.69402,0.69407,0.69388,0.69405,88000001.0
2005-02-23 03:25:00,0.69396,0.69411,0.69385,0.69411,211900003.0
2005-02-23 03:26:00,0.69412,0.6942,0.69398,0.6942,294200004.0
2005-02-23 03:27:00,0.6943,0.69431,0.69391,0.69391,140899998.0
2005-02-23 03:28:00,0.69423,0.69423,0.69396,0.69419,68200000.0
2005-02-23 03:29:00,0.69424,0.69428,0.69417,0.69417,141599997.0
2005-02-23 03:30:00,0.69411,0.69411,0.69388,0.69408,103900002.0
2005-02-23 03:31:00,0.69415,0.69415,0.69387,0.69401,216500000.0
2005-02-23 03:32:00,0.69387,0.694,0.69387,0.694,55899999.0
2005-02-23 03:33:00,0.694,0.69407,0.69386,0.69407,149300000.0
2005-02-23 03:34:00,0.69417,0.69417,0.69408,0.69413,305900000.0
2005-02-23 03:35:00,0.69406,0.69409,0.69394,0.694,92200003.0
2005-02-23 03:36:00,0.69397,0.69413,0.69397,0.69412,112500000.0
2005-02-23 03:37:00,0.69408,0.69413,0.69397,0.69413,52200000.0
2005-02-23 03:38:00,0.69419,0.69419,0.6941,0.6941,144699999.0
2005-02-23 03:39:00,0.6941,0.69415,0.6941,0.69415,83999998.0
2005-02-23 03:40:00,0.69412,0.69415,0.69412,0.69415,19900000.0
2005-02-23 03:41:00,0.69417,0.69421,0.69415,0.69417,205199997.0
2005-02-23 03:42:00,0.69415,0.69415,0.69412,0.69415,103300002.0
2005-02-23 03:43:00,0.69418,0.69418,0.69417,0.69417,25400000.0
2005-02-23 03:44:00,0.6941,0.6941,0.69393,0.69402,39400000.0
2005-02-23 03:45:00,0.69409,0.69413,0.69409,0.69413,33500000.0
2005-02-23 03:46:00,0.69413,0.69413,0.69411,0.69411,86599998.0
2005-02-23 03:47:00,0.69417,0.6942,0.69409,0.6941,206400000.0
2005-02-23 03:48:00,0.69405,0.6941,0.69405,0.6941,56600001.0
2005-02-23 03:49:00,0.6941,0.69412,0.69405,0.69411,105300000.0
2005-02-23 03:50:00,0.69409,0.69418,0.69409,0.69412,145899998.0
2005-02-23 03:51:00,0.69409,0.69417,0.69409,0.69415,78900002.0
2005-02-23 03:52:00,0.69418,0.69418,0.69415,0.69415,89500000.0
2005-02-23 03:53:00,0.6941,0.69412,0.69393,0.69412,209399996.0
2005-02-23 03:54:00,0.69414,0.69414,0.6939,0.6939,138500000.0
2005-02-23 03:55:00,0.69396,0.69405,0.6938,0.69403,174300001.0
2005-02-23 03:56:00,0.69384,0.69404,0.6938,0.69398,102799998.0
2005-02-23 03:57:00,0.694,0.69407,0.69392,0.69393,223399996.0
2005-02-23 03:58:00,0.69401,0.69414,0.69399,0.69412,201400004.0
2005-02-23 03:59:00,0.69415,0.69417,0.69407,0.69407,106100000.0
2005-02-23 04:00:00,0.69418,0.69418,0.69409,0.69413,151700000.0
2005-02-23 04:01:00,0.69405,0.69414,0.69405,0.69414,169000001.0
2005-02-23 04:02:00,0.69409,0.69413,0.69403,0.69405,70400000.0
2005-02-23 04:03:00,0.69407,0.69407,0.69395,0.69407,124199998.0
2005-02-23 04:04:00,0.69405,0.69417,0.69398,0.69414,169299997.0
2005-02-23 04:05:00,0.69417,0.69419,0.69414,0.69414,133799997.0
2005-02-23 04:06:00,0.69416,0.69419,0.69374,0.69407,343800008.0
2005-02-23 04:07:00,0.694,0.69409,0.69386,0.69406,201000000.0
2005-02-23 04:08:00,0.69415,0.69415,0.69384,0.69406,248499998.0
2005-02-23 04:09:00,0.6942,0.69422,0.69415,0.69415,118699997.0
2005-02-23 04:10:00,0.69423,0.69423,0.69418,0.69418,70900001.0
2005-02-23 04:11:00,0.69422,0.69425,0.69416,0.69416,99399999.0
2005-02-23 04:12:00,0.69421,0.69424,0.69415,0.6942,152500000.0
2005-02-23 04:13:00,0.69416,0.69424,0.69415,0.69422,106399999.0
2005-02-23 04:14:00,0.69422,0.69422,0.69403,0.69408,125299997.0
2005-02-23 04:15:00,0.69411,0.69411,0.69398,0.6941,20200000.0
2005-02-23 04:16:00,0.69404,0.6941,0.69395,0.6941,209199999.0
2005-02-23 04:17:00,0.69405,0.69416,0.69396,0.69416,65200001.0
2005-02-23 04:18:00,0.69424,0.69424,0.69419,0.69422,149900002.0
2005-02-23 04:19:00,0.69423,0.69429,0.69422,0.69422,168500000.0
2005-02-23 04:20:00,0.69414,0.69414,0.69401,0.69408,113200002.0
2005-02-23 04:21:00,0.69409,0.69422,0.69397,0.69422,221199999.0
2005-02-23 04:22:00,0.69398,0.69424,0.69398,0.69417,162699997.0
2005-02-23 04:23:00,0.69423,0.69423,0.69423,0.69423,4800000.0
2005-02-23 04:24:00,0.69419,0.69425,0.69413,0.69425,248200000.0
2005-02-23 04:25:00,0.69428,0.69428,0.69427,0.69427,37399999.0
2005-02-23 04:26:00,0.69417,0.69428,0.69417,0.69424,74099999.0
2005-02-23 04:27:00,0.69415,0.69426,0.69406,0.69425,179700001.0
2005-02-23 04:28:00,0.69422,0.69422,0.69415,0.69415,102500002.0
2005-02-23 04:29:00,0.69425,0.6943,0.69419,0.69422,92999997.0
2005-02-23 04:30:00,0.69411,0.69428,0.69405,0.6942,152300001.0
2005-02-23 04:31:00,0.69427,0.69433,0.69425,0.69425,107599999.0
2005-02-23 04:32:00,0.6943,0.69431,0.69423,0.69428,167600001.0
2005-02-23 04:33:00,0.69438,0.69438,0.69437,0.69437,21400000.0
2005-02-23 04:34:00,0.69431,0.69431,0.6942,0.6942,143699998.0
2005-02-23 04:35:00,0.69424,0.69432,0.69424,0.6943,83100002.0
2005-02-23 04:36:00,0.69427,0.69427,0.69398,0.69405,200999994.0
2005-02-23 04:37:00,0.69398,0.69422,0.69398,0.69422,115800001.0
2005-02-23 04:38:00,0.69428,0.69433,0.69427,0.69433,71800000.0
2005-02-23 04:39:00,0.69428,0.69434,0.69424,0.69425,263199995.0
2005-02-23 04:40:00,0.69432,0.69432,0.69431,0.69431,25500001.0
2005-02-23 04:41:00,0.69425,0.69427,0.69411,0.69423,277899997.0
2005-02-23 04:42:00,0.6942,0.69429,0.69412,0.69427,140400000.0
2005-02-23 04:43:00,0.69425,0.69429,0.69398,0.69398,57700001.0
2005-02-23 04:44:00,0.69427,0.6944,0.69408,0.6944,176200000.0
2005-02-23 04:45:00,0.69426,0.69439,0.6941,0.69439,183699998.0
2005-02-23 04:46:00,0.69441,0.69441,0.6941,0.69417,230399995.0
2005-02-23 04:47:00,0.69424,0.69429,0.69423,0.69424,143500000.0
2005-02-23 04:48:00,0.69431,0.69434,0.69422,0.69431,83899999.0
2005-02-23 04:49:00,0.69439,0.69443,0.6942,0.6942,212400000.0
2005-02-23 04:50:00,0.69417,0.69417,0.6938,0.69382,142899998.0
2005-02-23 04:51:00,0.69403,0.69411,0.69384,0.69384,170599997.0
2005-02-23 04:52:00,0.69393,0.69406,0.69387,0.69398,180999999.0
2005-02-23 04:53:00,0.69407,0.69409,0.69389,0.69389,138300000.0
2005-02-23 04:54:00,0.69394,0.69394,0.69366,0.6938,115700002.0
2005-02-23 04:55:00,0.69389,0.69394,0.6937,0.69379,218899999.0
2005-02-23 04:56:00,0.69393,0.69411,0.6939,0.69411,78300000.0
2005-02-23 04:57:00,0.69395,0.69407,0.69375,0.69375,151199999.0
2005-02-23 04:58:00,0.69374,0.69404,0.69374,0.69404,75599999.0
2005-02-23 04:59:00,0.69407,0.69407,0.69399,0.69399,8500000.0
2005-02-23 05:00:00,0.69386,0.69386,0.69373,0.69379,84900003.0
2005-02-23 05:01:00,0.6939,0.69392,0.69372,0.69392,229199998.0
2005-02-23 05:02:00,0.69389,0.69389,0.69378,0.69386,147699997.0
2005-02-23 05:03:00,0.69397,0.69397,0.69377,0.69392,106000002.0
2005-02-23 05:04:00,0.69389,0.69398,0.69374,0.69398,146999999.0
2005-02-23 05:05:00,0.69387,0.6939,0.69347,0.6939,170300000.0
2005-02-23 05:06:00,0.69381,0.69395,0.69356,0.69386,216099998.0
2005-02-23 05:07:00,0.69408,0.69409,0.6937,0.69371,180100003.0
2005-02-23 05:08:00,0.69361,0.69371,0.69345,0.69358,148899999.0
2005-02-23 05:09:00,0.69365,0.69389,0.69363,0.69385,202100000.0
2005-02-23 05:10:00,0.69383,0.69384,0.69377,0.69381,81499999.0
2005-02-23 05:11:00,0.69372,0.69372,0.69359,0.69371,169200003.0
2005-02-23 05:12:00,0.69375,0.69375,0.69353,0.6936,105099999.0
2005-02-23 05:13:00,0.69349,0.69378,0.69346,0.69369,206200002.0
2005-02-23 05:14:00,0.69365,0.69374,0.69359,0.69366,75800001.0
2005-02-23 05:15:00,0.69363,0.69364,0.69357,0.69357,154000003.0
2005-02-23 05:16:00,0.6937,0.69374,0.69359,0.69363,82900001.0
2005-02-23 05:17:00,0.69365,0.69387,0.69363,0.69366,85300001.0
2005-02-23 05:18:00,0.69361,0.69373,0.6935,0.6935,60600000.0
2005-02-23 05:19:00,0.69373,0.69381,0.6936,0.6936,170899999.0
2005-02-23 05:20:00,0.69388,0.69388,0.69372,0.69387,169500005.0
2005-02-23 05:21:00,0.69386,0.69391,0.69371,0.69388,236800002.0
2005-02-23 05:22:00,0.69388,0.69388,0.69363,0.69368,149400002.0
2005-02-23 05:23:00,0.69368,0.6938,0.69361,0.6938,225100001.0
2005-02-23 05:24:00,0.69384,0.69384,0.6936,0.69376,141200002.0
2005-02-23 05:25:00,0.69375,0.69375,0.69363,0.69372,160600002.0
2005-02-23 05:26:00,0.69379,0.69379,0.69367,0.6937,116100000.0
2005-02-23 05:27:00,0.69379,0.69396,0.69379,0.69387,170000000.0
2005-02-23 05:28:00,0.69387,0.69406,0.69382,0.69395,188300001.0
2005-02-23 05:29:00,0.69381,0.69386,0.69374,0.69384,129499999.0
2005-02-23 05:30:00,0.69378,0.69378,0.69351,0.69352,242999998.0
2005-02-23 05:31:00,0.69351,0.69374,0.69346,0.69371,90900001.0
2005-02-23 05:32:00,0.69373,0.69379,0.69361,0.69361,114600002.0
2005-02-23 05:33:00,0.69395,0.69395,0.69369,0.69385,97400002.0
2005-02-23 05:34:00,0.69385,0.69385,0.69364,0.69364,133300003.0
2005-02-23 05:35:00,0.69387,0.69387,0.69374,0.69382,73300001.0
2005-02-23 05:36:00,0.69387,0.69387,0.69381,0.69383,201900000.0
2005-02-23 05:37:00,0.69366,0.6938,0.69357,0.6938,154000001.0
2005-02-23 05:38:00,0.69359,0.69385,0.69354,0.69382,194699998.0
2005-02-23 05:39:00,0.69378,0.69378,0.69374,0.69374,8800000.0
2005-02-23 05:40:00,0.6937,0.69381,0.69361,0.69381,103300000.0
2005-02-23 05:41:00,0.69382,0.69383,0.69377,0.69383,105799999.0
2005-02-23 05:42:00,0.69376,0.69381,0.69376,0.6938,156599998.0
2005-02-23 05:43:00,0.69381,0.69381,0.69359,0.6937,151400000.0
2005-02-23 05:44:00,0.69375,0.69381,0.69369,0.69372,136099998.0
2005-02-23 05:45:00,0.69373,0.69374,0.6936,0.69362,138400000.0
2005-02-23 05:46:00,0.69379,0.69379,0.69359,0.69368,177599996.0
2005-02-23 05:47:00,0.69365,0.69374,0.69365,0.69373,221500003.0
2005-02-23 05:48:00,0.69373,0.69373,0.69373,0.69373,10300000.0
2005-02-23 05:49:00,0.69375,0.69378,0.6937,0.6937,115000000.0
2005-02-23 05:50:00,0.69376,0.69378,0.69372,0.69375,185899998.0
2005-02-23 05:51:00,0.69371,0.69371,0.69354,0.69367,188400003.0
2005-02-23 05:52:00,0.69368,0.69374,0.69364,0.69374,149099999.0
2005-02-23 05:53:00,0.69374,0.6939,0.69374,0.69382,132599998.0
2005-02-23 05:54:00,0.69372,0.69378,0.69372,0.69375,60000002.0
2005-02-23 05:55:00,0.69393,0.69393,0.69374,0.69378,140199996.0
2005-02-23 05:56:00,0.69372,0.69374,0.6937,0.69374,25000000.0
2005-02-23 05:57:00,0.69374,0.69382,0.69374,0.69377,99600001.0
2005-02-23 05:58:00,0.69361,0.69361,0.69352,0.69358,173099997.0
2005-02-23 05:59:00,0.69358,0.69362,0.6935,0.69362,116700002.0
2005-02-23 06:00:00,0.69349,0.69363,0.69349,0.69363,136500000.0
2005-02-23 06:01:00,0.69363,0.69363,0.69348,0.69351,154800001.0
2005-02-23 06:02:00,0.6935,0.6936,0.6935,0.69358,207300001.0
2005-02-23 06:03:00,0.69361,0.69365,0.69361,0.69362,78200003.0
2005-02-23 06:04:00,0.6936,0.69362,0.6936,0.69362,28700001.0
2005-02-23 06:05:00,0.69385,0.6939,0.69375,0.69375,80200001.0
2005-02-23 06:06:00,0.69375,0.69383,0.6937,0.69377,110699999.0
2005-02-23 06:07:00,0.69377,0.69377,0.69359,0.69373,212300002.0
2005-02-23 06:08:00,0.69358,0.69364,0.69355,0.69364,49200001.0
2005-02-23 06:09:00,0.6936,0.69366,0.69348,0.69366,194700000.0
2005-02-23 06:10:00,0.6935,0.69357,0.69344,0.69344,155000002.0
2005-02-23 06:11:00,0.69346,0.69355,0.69341,0.69341,80799999.0
2005-02-23 06:12:00,0.69339,0.69361,0.69336,0.69361,299199998.0
2005-02-23 06:13:00,0.69337,0.69356,0.69337,0.69352,151299999.0
2005-02-23 06:14:00,0.69345,0.69357,0.69341,0.69357,120500000.0
2005-02-23 06:15:00,0.69358,0.69362,0.69356,0.69356,114299998.0
2005-02-23 06:16:00,0.6934,0.69369,0.6934,0.69366,168700002.0
2005-02-23 06:17:00,0.69355,0.69367,0.6935,0.69363,110300001.0
2005-02-23 06:18:00,0.69368,0.69368,0.69348,0.69359,247599998.0
2005-02-23 06:19:00,0.69366,0.69371,0.69362,0.69362,148999997.0
2005-02-23 06:20:00,0.69358,0.69368,0.69355,0.69366,148999999.0
2005-02-23 06:21:00,0.69364,0.69364,0.69361,0.69361,9600000.0
2005-02-23 06:22:00,0.69354,0.69362,0.69354,0.69355,144300003.0
2005-02-23 06:23:00,0.69362,0.69366,0.69358,0.69358,153400002.0
2005-02-23 06:24:00,0.69355,0.69364,0.69352,0.69357,193900006.0
2005-02-23 06:25:00,0.69359,0.69363,0.69353,0.69356,80700000.0
2005-02-23 06:26:00,0.69356,0.69366,0.69356,0.69359,171900000.0
2005-02-23 06:27:00,0.6936,0.6936,0.69355,0.69355,141300000.0
2005-02-23 06:28:00,0.69354,0.69354,0.69348,0.69352,98000000.0
2005-02-23 06:29:00,0.6935,0.69361,0.69344,0.69358,106300001.0
2005-02-23 06:30:00,0.69355,0.69357,0.69352,0.69357,140700001.0
2005-02-23 06:31:00,0.69351,0.69351,0.69337,0.69337,65099999.0
2005-02-23 06:32:00,0.69345,0.6935,0.69345,0.6935,51900002.0
2005-02-23 06:33:00,0.69353,0.69353,0.69353,0.69353,2400000.0
2005-02-23 06:34:00,0.69353,0.69355,0.69353,0.69355,35100000.0
2005-02-23 06:35:00,0.69356,0.69358,0.69352,0.69353,130800001.0
2005-02-23 06:36:00,0.69351,0.69351,0.69337,0.69337,61100000.0
2005-02-23 06:37:00,0.69352,0.6936,0.6934,0.69359,128400002.0
2005-02-23 06:38:00,0.69354,0.69357,0.6934,0.6934,62600002.0
2005-02-23 06:39:00,0.69344,0.69357,0.69336,0.69357,211600001.0
2005-02-23 06:40:00,0.69355,0.6936,0.69341,0.69357,157100000.0
2005-02-23 06:41:00,0.69361,0.69361,0.69343,0.69352,128199998.0
2005-02-23 06:42:00,0.69362,0.69365,0.69361,0.69365,100200002.0
2005-02-23 06:43:00,0.69373,0.69373,0.69353,0.69367,195700005.0
2005-02-23 06:44:00,0.69349,0.69377,0.69349,0.69363,110100001.0
2005-02-23 06:45:00,0.69368,0.69368,0.69345,0.69351,130600000.0
2005-02-23 06:46:00,0.69365,0.69371,0.69365,0.69365,252200001.0
2005-02-23 06:47:00,0.69359,0.69359,0.69348,0.69355,133199998.0
2005-02-23 06:48:00,0.69359,0.69365,0.69359,0.69362,105100001.0
2005-02-23 06:49:00,0.69368,0.69368,0.69367,0.69367,70999998.0
2005-02-23 06:50:00,0.69362,0.69365,0.69362,0.69365,4000000.0
2005-02-23 06:51:00,0.69359,0.69359,0.69342,0.69359,64700000.0
2005-02-23 06:52:00,0.69362,0.69369,0.69362,0.69369,84499998.0
2005-02-23 06:53:00,0.69365,0.69365,0.69346,0.6935,81400001.0
2005-02-23 06:54:00,0.69359,0.6936,0.69359,0.6936,20600000.0
2005-02-23 06:55:00,0.6937,0.6937,0.69364,0.69364,85000001.0
2005-02-23 06:56:00,0.6936,0.6937,0.69353,0.69369,228000007.0
2005-02-23 06:57:00,0.69376,0.69376,0.69355,0.69355,65400000.0
2005-02-23 06:58:00,0.69372,0.69372,0.6935,0.69353,110300002.0
2005-02-23 06:59:00,0.69365,0.69373,0.69354,0.69372,172799999.0
2005-02-23 07:00:00,0.69363,0.69363,0.69352,0.69352,55700001.0
2005-02-23 07:01:00,0.69349,0.69364,0.69347,0.69347,124800000.0
2005-02-23 07:02:00,0.69344,0.69367,0.69344,0.69367,86000001.0
2005-02-23 07:03:00,0.69375,0.69377,0.69375,0.69377,15200000.0
2005-02-23 07:04:00,0.6936,0.6936,0.6936,0.6936,5500000.0
2005-02-23 07:05:00,0.69353,0.69365,0.69346,0.69346,89299999.0
2005-02-23 07:06:00,0.69369,0.6937,0.6935,0.69367,142500004.0
2005-02-23 07:07:00,0.69356,0.69358,0.69344,0.69358,134800001.0
2005-02-23 07:08:00,0.69361,0.69361,0.69336,0.69336,120700001.0
2005-02-23 07:09:00,0.6936,0.69366,0.69348,0.69366,105500002.0
2005-02-23 07:10:00,0.69367,0.6937,0.69367,0.69367,79199999.0
2005-02-23 07:11:00,0.6937,0.69374,0.69349,0.69349,139200001.0
2005-02-23 07:12:00,0.69352,0.69376,0.69347,0.69376,117099999.0
2005-02-23 07:13:00,0.69378,0.69378,0.6936,0.6936,110999997.0
2005-02-23 07:14:00,0.6936,0.6938,0.69352,0.69352,146399999.0
2005-02-23 07:15:00,0.69361,0.69383,0.69361,0.69368,116399999.0
2005-02-23 07:16:00,0.69363,0.69371,0.69354,0.69371,169800002.0
2005-02-23 07:17:00,0.69365,0.69376,0.69356,0.69376,68499998.0
2005-02-23 07:18:00,0.69349,0.6937,0.69344,0.69355,228199998.0
2005-02-23 07:19:00,0.69364,0.6937,0.69353,0.69364,210800002.0
2005-02-23 07:20:00,0.69349,0.6937,0.69345,0.6937,131000001.0
2005-02-23 07:21:00,0.69357,0.69368,0.69351,0.69351,114600001.0
2005-02-23 07:22:00,0.69362,0.6939,0.69362,0.6939,72099998.0
2005-02-23 07:23:00,0.69378,0.69378,0.69377,0.69377,61400002.0
2005-02-23 07:24:00,0.69377,0.6938,0.69377,0.6938,58399997.0
2005-02-23 07:25:00,0.69367,0.69367,0.69351,0.69361,113899996.0
2005-02-23 07:26:00,0.69362,0.69371,0.69357,0.69371,100200001.0
2005-02-23 07:27:00,0.69377,0.69377,0.69363,0.69377,77400001.0
2005-02-23 07:28:00,0.69379,0.69379,0.69358,0.69377,138899999.0
2005-02-23 07:29:00,0.69383,0.69388,0.69372,0.69387,201499996.0
2005-02-23 07:30:00,0.69376,0.69382,0.69354,0.69382,219299994.0
2005-02-23 07:31:00,0.69385,0.69385,0.69368,0.69368,27100000.0
2005-02-23 07:32:00,0.69369,0.69377,0.69361,0.69373,135000001.0
2005-02-23 07:33:00,0.6938,0.69382,0.69358,0.69358,158700002.0
2005-02-23 07:34:00,0.69372,0.69373,0.69358,0.69373,220999995.0
2005-02-23 07:35:00,0.69376,0.69377,0.69357,0.69376,201100001.0
2005-02-23 07:36:00,0.69367,0.69367,0.69361,0.69363,248599996.0
2005-02-23 07:37:00,0.69372,0.69375,0.69366,0.69374,209800005.0
2005-02-23 07:38:00,0.69378,0.69378,0.69367,0.69374,93099998.0
2005-02-23 07:39:00,0.6937,0.69374,0.69369,0.69372,126099998.0
2005-02-23 07:40:00,0.69376,0.69376,0.69365,0.69365,131899998.0
2005-02-23 07:41:00,0.69363,0.69372,0.69363,0.6937,180499997.0
2005-02-23 07:42:00,0.69345,0.69377,0.69345,0.69374,147100001.0
2005-02-23 07:43:00,0.69359,0.69366,0.69355,0.69358,132199997.0
2005-02-23 07:44:00,0.69351,0.69377,0.69351,0.69377,43900000.0
2005-02-23 07:45:00,0.69373,0.69381,0.69362,0.69362,175099996.0
2005-02-23 07:46:00,0.69366,0.69369,0.69364,0.69366,178200001.0
2005-02-23 07:47:00,0.69376,0.69381,0.69375,0.69377,285700007.0
2005-02-23 07:48:00,0.69378,0.6938,0.69375,0.69376,63899999.0
2005-02-23 07:49:00,0.69375,0.69383,0.69363,0.69383,208500005.0
2005-02-23 07:50:00,0.69388,0.69388,0.69383,0.69383,69199998.0
2005-02-23 07:51:00,0.69383,0.69383,0.69374,0.6938,166400004.0
2005-02-23 07:52:00,0.69383,0.69383,0.69379,0.69379,17500000.0
2005-02-23 07:53:00,0.69378,0.69378,0.69368,0.69378,151300004.0
2005-02-23 07:54:00,0.69372,0.69376,0.69368,0.69368,168700002.0
2005-02-23 07:55:00,0.69373,0.69384,0.69373,0.69384,52300000.0
2005-02-23 07:56:00,0.69375,0.6938,0.69375,0.6938,135799999.0
2005-02-23 07:57:00,0.69374,0.69377,0.69369,0.69376,170500002.0
2005-02-23 07:58:00,0.69373,0.69373,0.69364,0.69365,190800000.0
2005-02-23 07:59:00,0.69366,0.69366,0.69366,0.69366,85599998.0
2005-02-23 08:00:00,0.69362,0.69375,0.69354,0.69356,235199999.0
2005-02-23 08:01:00,0.69354,0.69359,0.69349,0.69358,136999999.0
2005-02-23 08:02:00,0.69363,0.69363,0.69358,0.69358,50100000.0
2005-02-23 08:03:00,0.69363,0.69366,0.69359,0.69366,78199999.0
2005-02-23 08:04:00,0.69363,0.69363,0.69352,0.69355,108700001.0
2005-02-23 08:05:00,0.69374,0.69375,0.69361,0.69373,174799997.0
2005-02-23 08:06:00,0.69369,0.69369,0.69369,0.69369,49400002.0
2005-02-23 08:07:00,0.69363,0.69365,0.69363,0.69365,47000000.0
2005-02-23 08:08:00,0.69365,0.69365,0.69365,0.69365,4300000.0
2005-02-23 08:09:00,0.69363,0.69365,0.69358,0.69358,185499998.0
2005-02-23 08:10:00,0.69355,0.69355,0.69344,0.69353,101800002.0
2005-02-23 08:11:00,0.69345,0.69354,0.69345,0.69353,188499998.0
2005-02-23 08:12:00,0.69358,0.6936,0.69348,0.69348,151900000.0
2005-02-23 08:13:00,0.69358,0.69361,0.69343,0.6935,142399997.0
2005-02-23 08:14:00,0.69353,0.69358,0.69351,0.69356,217300003.0
2005-02-23 08:15:00,0.69353,0.69353,0.69328,0.69328,23500000.0
2005-02-23 08:16:00,0.69348,0.69352,0.69348,0.69352,21300000.0
2005-02-23 08:17:00,0.69359,0.69363,0.69347,0.69356,246699997.0
2005-02-23 08:18:00,0.69366,0.69366,0.69347,0.69357,188900004.0
2005-02-23 08:19:00,0.69339,0.69355,0.69339,0.69355,246300001.0
2005-02-23 08:20:00,0.69345,0.69355,0.69341,0.69349,271999999.0
2005-02-23 08:21:00,0.69356,0.69359,0.69338,0.69353,207100002.0
2005-02-23 08:22:00,0.6935,0.69355,0.6935,0.69355,60699998.0
2005-02-23 08:23:00,0.69348,0.69371,0.69348,0.69366,244099999.0
2005-02-23 08:24:00,0.69358,0.69359,0.69354,0.69356,194300001.0
2005-02-23 08:25:00,0.69357,0.69361,0.69347,0.69358,107800003.0
2005-02-23 08:26:00,0.69359,0.69361,0.69354,0.69354,113000000.0
2005-02-23 08:27:00,0.69359,0.6936,0.69354,0.69356,74000001.0
2005-02-23 08:28:00,0.69356,0.69356,0.69352,0.69354,65400000.0
2005-02-23 08:29:00,0.69359,0.69359,0.69354,0.69354,118099996.0
2005-02-23 08:30:00,0.69354,0.69355,0.69352,0.69355,101400000.0
2005-02-23 08:31:00,0.6935,0.69361,0.69349,0.69354,148399997.0
2005-02-23 08:32:00,0.69341,0.69353,0.69341,0.69353,139199999.0
2005-02-23 08:33:00,0.69351,0.69351,0.69342,0.69342,162600003.0
2005-02-23 08:34:00,0.69351,0.69355,0.69345,0.69355,144399999.0
2005-02-23 08:35:00,0.69352,0.69359,0.69348,0.69353,118700001.0
2005-02-23 08:36:00,0.6935,0.6935,0.69341,0.69341,50200000.0
2005-02-23 08:37:00,0.69339,0.69353,0.69339,0.69353,146199998.0
2005-02-23 08:38:00,0.69347,0.69347,0.69338,0.69342,106799999.0
2005-02-23 08:39:00,0.69343,0.69355,0.69343,0.69354,105500001.0
2005-02-23 08:40:00,0.69347,0.69347,0.69344,0.69346,95199999.0
2005-02-23 08:41:00,0.69347,0.69354,0.69347,0.69354,42499999.0
2005-02-23 08:42:00,0.69344,0.69368,0.69344,0.69361,182900004.0
2005-02-23 08:43:00,0.69361,0.69361,0.69353,0.69353,125099997.0
2005-02-23 08:44:00,0.69355,0.69355,0.69342,0.69345,169300004.0
2005-02-23 08:45:00,0.69347,0.69347,0.69341,0.69341,23099999.0
2005-02-23 08:46:00,0.6934,0.69348,0.69337,0.69348,161600001.0
2005-02-23 08:47:00,0.6935,0.6935,0.69337,0.69338,129500002.0
2005-02-23 08:48:00,0.69336,0.69336,0.69297,0.69336,118300001.0
2005-02-23 08:49:00,0.69345,0.69348,0.69342,0.69345,140900002.0
2005-02-23 08:50:00,0.69346,0.69346,0.69332,0.69334,166500003.0
2005-02-23 08:51:00,0.69336,0.69337,0.69327,0.6933,79600000.0
2005-02-23 08:52:00,0.69335,0.69344,0.6933,0.6933,242900002.0
2005-02-23 08:53:00,0.69345,0.69345,0.69335,0.69338,143300001.0
2005-02-23 08:54:00,0.69334,0.69347,0.6933,0.69347,94599999.0
2005-02-23 08:55:00,0.69346,0.69355,0.69346,0.69351,176700002.0
2005-02-23 08:56:00,0.6935,0.69357,0.69348,0.69355,119700001.0
2005-02-23 08:57:00,0.69351,0.69352,0.69336,0.69336,86199998.0
2005-02-23 08:58:00,0.6934,0.69351,0.69337,0.69351,131000000.0
2005-02-23 08:59:00,0.69351,0.69359,0.69344,0.69359,150900000.0
2005-02-23 09:00:00,0.69364,0.69367,0.69358,0.69358,115000002.0
2005-02-23 09:01:00,0.69353,0.69353,0.69346,0.69352,146100001.0
2005-02-23 09:02:00,0.69351,0.69352,0.69345,0.69345,114000003.0
2005-02-23 09:03:00,0.6935,0.69353,0.69332,0.69332,94699999.0
2005-02-23 09:04:00,0.69339,0.6935,0.69339,0.69346,84899998.0
2005-02-23 09:05:00,0.69351,0.69352,0.69329,0.69329,123699998.0
2005-02-23 09:06:00,0.69343,0.69343,0.69332,0.69333,210800003.0
2005-02-23 09:07:00,0.69341,0.69349,0.6933,0.69349,130199999.0
2005-02-23 09:08:00,0.69343,0.6935,0.69337,0.69337,188499997.0
2005-02-23 09:09:00,0.69343,0.69349,0.69336,0.69336,87600001.0
2005-02-23 09:10:00,0.69337,0.69338,0.69334,0.69337,95499999.0
2005-02-23 09:11:00,0.6934,0.69353,0.69336,0.69353,249599997.0
2005-02-23 09:12:00,0.69348,0.6935,0.69336,0.69336,77400000.0
2005-02-23 09:13:00,0.69345,0.69354,0.69344,0.69344,209300000.0
2005-02-23 09:14:00,0.69337,0.6934,0.69337,0.69338,108499998.0
2005-02-23 09:15:00,0.69336,0.6935,0.69334,0.6935,86199999.0
2005-02-23 09:16:00,0.69348,0.69352,0.69341,0.69341,135000002.0
2005-02-23 09:17:00,0.69335,0.6934,0.69333,0.69336,172899999.0
2005-02-23 09:18:00,0.69343,0.69347,0.6934,0.69342,109800002.0
2005-02-23 09:19:00,0.69347,0.69357,0.69347,0.69349,112100000.0
2005-02-23 09:20:00,0.69351,0.69351,0.6933,0.69332,223099997.0
2005-02-23 09:21:00,0.69338,0.69343,0.69331,0.69337,187300000.0
2005-02-23 09:22:00,0.69334,0.69334,0.69324,0.69329,100700000.0
2005-02-23 09:23:00,0.69334,0.69334,0.69324,0.69325,174699997.0
2005-02-23 09:24:00,0.69327,0.69329,0.69311,0.69311,98000002.0
2005-02-23 09:25:00,0.69309,0.69325,0.69305,0.69325,175600002.0
2005-02-23 09:26:00,0.69322,0.69324,0.69315,0.69322,99099997.0
2005-02-23 09:27:00,0.69327,0.69332,0.69324,0.69324,199599999.0
2005-02-23 09:28:00,0.69326,0.69332,0.69324,0.69324,85200001.0
2005-02-23 09:29:00,0.69324,0.69324,0.69315,0.6932,185300003.0
2005-02-23 09:30:00,0.69317,0.69321,0.69311,0.69311,155000002.0
2005-02-23 09:31:00,0.6931,0.69312,0.69307,0.69307,89700002.0
2005-02-23 09:32:00,0.69306,0.69315,0.69306,0.69315,54300001.0
2005-02-23 09:33:00,0.69312,0.69312,0.69303,0.69303,64600000.0
2005-02-23 09:34:00,0.69309,0.69309,0.69299,0.69302,95799996.0
2005-02-23 09:35:00,0.69305,0.69312,0.69303,0.6931,263500006.0
2005-02-23 09:36:00,0.69317,0.69324,0.69311,0.69313,183300003.0
2005-02-23 09:37:00,0.69319,0.69321,0.69319,0.69321,108600003.0
2005-02-23 09:38:00,0.69328,0.69328,0.69309,0.69317,137500000.0
2005-02-23 09:39:00,0.69313,0.69313,0.69306,0.69307,98599998.0
2005-02-23 09:40:00,0.69315,0.69326,0.69315,0.69326,221299999.0
2005-02-23 09:41:00,0.69332,0.69334,0.69326,0.69328,103699999.0
2005-02-23 09:42:00,0.69339,0.69339,0.69332,0.69337,172400002.0
2005-02-23 09:43:00,0.69338,0.69353,0.69333,0.69353,182999997.0
2005-02-23 09:44:00,0.69349,0.6935,0.6934,0.6934,81000000.0
2005-02-23 09:45:00,0.69341,0.69347,0.69341,0.69342,162900004.0
2005-02-23 09:46:00,0.69343,0.69343,0.69332,0.69333,82999999.0
2005-02-23 09:47:00,0.69336,0.69339,0.6933,0.69332,155799997.0
2005-02-23 09:48:00,0.69335,0.69352,0.69335,0.69352,60000000.0
2005-02-23 09:49:00,0.69357,0.69357,0.69343,0.69351,225600002.0
2005-02-23 09:50:00,0.69353,0.69353,0.69344,0.69344,115900002.0
2005-02-23 09:51:00,0.69341,0.69346,0.69338,0.69343,106699998.0
2005-02-23 09:52:00,0.69341,0.69361,0.69341,0.69354,93599998.0
2005-02-23 09:53:00,0.69361,0.69361,0.69348,0.69348,173000003.0
2005-02-23 09:54:00,0.69346,0.69355,0.69346,0.6935,82400003.0
2005-02-23 09:55:00,0.69341,0.69341,0.69336,0.69336,27599999.0
2005-02-23 09:56:00,0.69337,0.69344,0.69331,0.69333,211399997.0
2005-02-23 09:57:00,0.69337,0.69341,0.69332,0.69332,145600001.0
2005-02-23 09:58:00,0.69334,0.69334,0.6933,0.69331,67500002.0
2005-02-23 09:59:00,0.69334,0.69334,0.69325,0.69325,30500000.0
2005-02-23 10:00:00,0.6933,0.69333,0.69325,0.69328,134100000.0
2005-02-23 10:01:00,0.69331,0.69338,0.69328,0.69333,215699999.0
2005-02-23 10:02:00,0.69341,0.69342,0.69327,0.69329,178599998.0
2005-02-23 10:03:00,0.69336,0.69337,0.69325,0.69335,311500003.0
2005-02-23 10:04:00,0.69336,0.69336,0.69327,0.69327,85499999.0
2005-02-23 10:05:00,0.69326,0.69331,0.69325,0.6933,110800001.0
2005-02-23 10:06:00,0.69332,0.69332,0.69326,0.69326,116700003.0
2005-02-23 10:07:00,0.69324,0.69329,0.69324,0.69326,89200002.0
2005-02-23 10:08:00,0.69325,0.69328,0.6932,0.69323,67700000.0
2005-02-23 10:09:00,0.69318,0.69324,0.69316,0.69323,90199998.0
2005-02-23 10:10:00,0.69323,0.69326,0.69315,0.69315,85200000.0
2005-02-23 10:11:00,0.6932,0.69322,0.69314,0.6932,164700001.0
2005-02-23 10:12:00,0.69322,0.69322,0.69307,0.69307,14200000.0
2005-02-23 10:13:00,0.69311,0.69319,0.6931,0.69317,305899994.0
2005-02-23 10:14:00,0.6932,0.6932,0.69302,0.69302,182099999.0
2005-02-23 10:15:00,0.6931,0.69312,0.69306,0.69307,184300001.0
2005-02-23 10:16:00,0.69301,0.69301,0.69301,0.69301,14400000.0
2005-02-23 10:17:00,0.69296,0.69304,0.69293,0.69298,277900001.0
2005-02-23 10:18:00,0.69302,0.69307,0.69295,0.69295,73600000.0
2005-02-23 10:19:00,0.69297,0.69302,0.6929,0.693,205199995.0
2005-02-23 10:20:00,0.69298,0.69298,0.69289,0.6929,176599999.0
2005-02-23 10:21:00,0.69287,0.69287,0.69271,0.69283,119000001.0
2005-02-23 10:22:00,0.69278,0.69283,0.69272,0.69277,209299998.0
2005-02-23 10:23:00,0.6928,0.69288,0.69275,0.69283,105500001.0
2005-02-23 10:24:00,0.69287,0.69287,0.69275,0.69275,104100002.0
2005-02-23 10:25:00,0.69277,0.69283,0.69271,0.69281,133699998.0
2005-02-23 10:26:00,0.69287,0.69303,0.69287,0.69288,122699997.0
2005-02-23 10:27:00,0.6929,0.69297,0.69284,0.69295,230499997.0
2005-02-23 10:28:00,0.69293,0.69301,0.6929,0.69296,279499996.0
2005-02-23 10:29:00,0.69286,0.69292,0.69284,0.69284,335700003.0
2005-02-23 10:30:00,0.69285,0.69285,0.69276,0.69276,141300000.0
2005-02-23 10:31:00,0.69277,0.69282,0.69271,0.69271,82399998.0
2005-02-23 10:32:00,0.69275,0.6928,0.69267,0.69273,198799999.0
2005-02-23 10:33:00,0.69277,0.69285,0.69275,0.6928,279800000.0
2005-02-23 10:34:00,0.69282,0.69282,0.6927,0.6927,120400000.0
2005-02-23 10:35:00,0.69275,0.69275,0.69266,0.69273,115699997.0
2005-02-23 10:36:00,0.69274,0.69274,0.69262,0.69268,149100002.0
2005-02-23 10:37:00,0.69271,0.69271,0.69267,0.69267,110900001.0
2005-02-23 10:38:00,0.69269,0.69272,0.69265,0.69269,106399998.0
2005-02-23 10:39:00,0.69271,0.69271,0.69264,0.69266,113300002.0
2005-02-23 10:40:00,0.69273,0.69279,0.6927,0.69279,100699999.0
2005-02-23 10:41:00,0.69282,0.69288,0.69275,0.69285,165199998.0
2005-02-23 10:42:00,0.69287,0.69287,0.69272,0.69272,103500001.0
2005-02-23 10:43:00,0.6928,0.69287,0.69276,0.69277,121199999.0
2005-02-23 10:44:00,0.69272,0.69274,0.69268,0.69268,88299998.0
2005-02-23 10:45:00,0.69277,0.6928,0.69275,0.6928,163500001.0
2005-02-23 10:46:00,0.69274,0.69278,0.69272,0.69273,165300002.0
2005-02-23 10:47:00,0.69272,0.69272,0.69268,0.69268,81500002.0
2005-02-23 10:48:00,0.69268,0.6927,0.69265,0.69265,112200000.0
2005-02-23 10:49:00,0.69266,0.69273,0.69266,0.69273,167399999.0
2005-02-23 10:50:00,0.69272,0.69275,0.69267,0.69267,142800002.0
2005-02-23 10:51:00,0.69268,0.6927,0.69263,0.69263,226599995.0
2005-02-23 10:52:00,0.69258,0.69265,0.69253,0.69265,145500001.0
2005-02-23 10:53:00,0.69257,0.69262,0.69255,0.6926,83400001.0
2005-02-23 10:54:00,0.69259,0.69262,0.69259,0.6926,139800003.0
2005-02-23 10:55:00,0.6926,0.69266,0.6925,0.69261,78400002.0
2005-02-23 10:56:00,0.69256,0.69256,0.69228,0.69235,159600000.0
2005-02-23 10:57:00,0.69234,0.6925,0.69234,0.69243,218199997.0
2005-02-23 10:58:00,0.69243,0.69251,0.69239,0.69239,280100000.0
2005-02-23 10:59:00,0.69243,0.69245,0.6922,0.6922,124800000.0
2005-02-23 11:00:00,0.69236,0.69239,0.69216,0.69216,174499996.0
2005-02-23 11:01:00,0.69228,0.69233,0.69219,0.69225,128599998.0
2005-02-23 11:02:00,0.69218,0.69218,0.69209,0.69211,95900002.0
2005-02-23 11:03:00,0.6921,0.6921,0.69198,0.692,96000001.0
2005-02-23 11:04:00,0.692,0.69208,0.69197,0.69208,160800000.0
2005-02-23 11:05:00,0.69193,0.69202,0.69193,0.69198,311299993.0
2005-02-23 11:06:00,0.69205,0.69216,0.69205,0.69215,63900000.0
2005-02-23 11:07:00,0.69219,0.69222,0.69214,0.69214,137399996.0
2005-02-23 11:08:00,0.69213,0.6922,0.69213,0.6922,118000002.0
2005-02-23 11:09:00,0.69217,0.69222,0.6921,0.6921,91700001.0
2005-02-23 11:10:00,0.69212,0.69216,0.69207,0.69207,210100000.0
2005-02-23 11:11:00,0.69217,0.69217,0.69206,0.69207,81300000.0
2005-02-23 11:12:00,0.69207,0.69207,0.692,0.69201,89199999.0
2005-02-23 11:13:00,0.692,0.69202,0.69197,0.69197,65599999.0
2005-02-23 11:14:00,0.69197,0.69198,0.69185,0.69189,190300001.0
2005-02-23 11:15:00,0.69197,0.69205,0.69193,0.69205,172499998.0
2005-02-23 11:16:00,0.69204,0.69209,0.692,0.69206,143899999.0
2005-02-23 11:17:00,0.69211,0.69211,0.69196,0.69202,138799999.0
2005-02-23 11:18:00,0.69204,0.69208,0.69197,0.69208,157600003.0
2005-02-23 11:19:00,0.69215,0.69217,0.69202,0.69215,280900003.0
2005-02-23 11:20:00,0.6921,0.69213,0.69202,0.69202,107100002.0
2005-02-23 11:21:00,0.69215,0.69221,0.69211,0.69217,107100001.0
2005-02-23 11:22:00,0.69219,0.69222,0.69215,0.69218,151999998.0
2005-02-23 11:23:00,0.69222,0.69222,0.69214,0.69217,106899998.0
2005-02-23 11:24:00,0.69222,0.69225,0.69217,0.69222,117599999.0
2005-02-23 11:25:00,0.69217,0.6922,0.69216,0.69218,145400004.0
2005-02-23 11:26:00,0.69218,0.69219,0.69207,0.69207,157900004.0
2005-02-23 11:27:00,0.69201,0.69201,0.69188,0.69192,94400002.0
2005-02-23 11:28:00,0.69194,0.69202,0.69192,0.69192,309100002.0
2005-02-23 11:29:00,0.69152,0.69205,0.69152,0.69204,158900000.0
2005-02-23 11:30:00,0.69158,0.69178,0.691,0.69161,95900001.0
2005-02-23 11:31:00,0.69169,0.69201,0.69169,0.692,155699999.0
2005-02-23 11:32:00,0.69204,0.69216,0.69204,0.6921,93600001.0
2005-02-23 11:33:00,0.69213,0.69216,0.69208,0.69212,151899998.0
2005-02-23 11:34:00,0.69226,0.69229,0.69217,0.6922,107600000.0
2005-02-23 11:35:00,0.69224,0.69231,0.69218,0.69225,227599999.0
2005-02-23 11:36:00,0.69225,0.69232,0.69213,0.69213,277600001.0
2005-02-23 11:37:00,0.69222,0.69225,0.69217,0.6922,181300001.0
2005-02-23 11:38:00,0.69224,0.69229,0.69224,0.69229,60099998.0
2005-02-23 11:39:00,0.69229,0.69232,0.69227,0.69227,85599997.0
2005-02-23 11:40:00,0.69224,0.69224,0.69215,0.6922,154799998.0
2005-02-23 11:41:00,0.69213,0.69213,0.69212,0.69212,17600000.0
2005-02-23 11:42:00,0.69212,0.69216,0.69205,0.69208,217900002.0
2005-02-23 11:43:00,0.69214,0.69221,0.69208,0.69211,170700000.0
2005-02-23 11:44:00,0.6921,0.6921,0.69197,0.69199,200699997.0
2005-02-23 11:45:00,0.69195,0.69201,0.69195,0.69201,194000001.0
2005-02-23 11:46:00,0.69188,0.69199,0.69188,0.6919,101300002.0
2005-02-23 11:47:00,0.6919,0.6919,0.6918,0.69182,122200003.0
2005-02-23 11:48:00,0.6918,0.69182,0.69178,0.69181,192000000.0
2005-02-23 11:49:00,0.69174,0.69177,0.69161,0.69177,167600001.0
2005-02-23 11:50:00,0.69174,0.69183,0.69174,0.69181,156100000.0
2005-02-23 11:51:00,0.69187,0.6919,0.69181,0.69182,209699998.0
2005-02-23 11:52:00,0.69188,0.69195,0.69187,0.69194,174000000.0
2005-02-23 11:53:00,0.69192,0.69198,0.69189,0.69198,221500002.0
2005-02-23 11:54:00,0.6919,0.69192,0.6919,0.6919,29400001.0
2005-02-23 11:55:00,0.69198,0.69208,0.69197,0.692,210200002.0
2005-02-23 11:56:00,0.69193,0.692,0.6919,0.69192,274200005.0
2005-02-23 11:57:00,0.6919,0.6919,0.6918,0.69183,107300000.0
2005-02-23 11:58:00,0.69188,0.69193,0.69174,0.69177,144400002.0
2005-02-23 11:59:00,0.6918,0.6919,0.69178,0.6919,154200002.0
2005-02-23 12:00:00,0.69188,0.69188,0.69174,0.69185,252900002.0
2005-02-23 12:01:00,0.69185,0.69185,0.69174,0.69175,128400000.0
2005-02-23 12:02:00,0.69184,0.69184,0.69166,0.69177,182800003.0
2005-02-23 12:03:00,0.69185,0.69187,0.69183,0.69183,95000004.0
2005-02-23 12:04:00,0.69184,0.69188,0.69183,0.69185,61000000.0
2005-02-23 12:05:00,0.69186,0.69186,0.69181,0.69181,96199999.0
2005-02-23 12:06:00,0.69181,0.69188,0.69181,0.69188,167900002.0
2005-02-23 12:07:00,0.69192,0.69194,0.6917,0.6917,30200000.0
2005-02-23 12:08:00,0.69183,0.69185,0.69168,0.69185,129400000.0
2005-02-23 12:09:00,0.69185,0.69192,0.69175,0.69182,167100000.0
2005-02-23 12:10:00,0.69181,0.69181,0.69165,0.69168,87800001.0
2005-02-23 12:11:00,0.6917,0.69175,0.69164,0.69174,199199996.0
2005-02-23 12:12:00,0.69164,0.69173,0.69161,0.69165,109399999.0
2005-02-23 12:13:00,0.69167,0.69182,0.69162,0.69172,85100000.0
2005-02-23 12:14:00,0.69177,0.69198,0.69177,0.69196,74300001.0
2005-02-23 12:15:00,0.69198,0.692,0.69195,0.69195,51400001.0
2005-02-23 12:16:00,0.69196,0.69196,0.69184,0.69192,85900000.0
2005-02-23 12:17:00,0.69198,0.69202,0.69189,0.69202,163599997.0
2005-02-23 12:18:00,0.69203,0.69204,0.69199,0.69202,128300002.0
2005-02-23 12:19:00,0.69205,0.69205,0.69202,0.69202,97100001.0
2005-02-23 12:20:00,0.69207,0.69207,0.69198,0.69203,134800003.0
2005-02-23 12:21:00,0.69192,0.69206,0.69189,0.69189,246699999.0
2005-02-23 12:22:00,0.69184,0.69184,0.69177,0.69177,138600000.0
2005-02-23 12:23:00,0.69181,0.69181,0.69172,0.69172,111600004.0
2005-02-23 12:24:00,0.69171,0.69172,0.69165,0.6917,93200001.0
2005-02-23 12:25:00,0.69164,0.69173,0.69164,0.69173,124300000.0
2005-02-23 12:26:00,0.69175,0.69195,0.69175,0.69195,110100003.0
2005-02-23 12:27:00,0.69198,0.69199,0.69192,0.69197,207199999.0
2005-02-23 12:28:00,0.69196,0.69196,0.69187,0.69189,134600000.0
2005-02-23 12:29:00,0.69192,0.69198,0.69188,0.69188,226299996.0
2005-02-23 12:30:00,0.69182,0.69182,0.6917,0.69172,130300001.0
2005-02-23 12:31:00,0.69174,0.69175,0.69169,0.69171,222600002.0
2005-02-23 12:32:00,0.69181,0.69183,0.6918,0.6918,185999998.0
2005-02-23 12:33:00,0.69188,0.6919,0.69186,0.69187,137599999.0
2005-02-23 12:34:00,0.69187,0.6919,0.69183,0.6919,272099997.0
2005-02-23 12:35:00,0.69186,0.69186,0.69174,0.69178,87699998.0
2005-02-23 12:36:00,0.69179,0.69192,0.69179,0.69188,81399999.0
2005-02-23 12:37:00,0.69192,0.69195,0.69187,0.69187,142799999.0
2005-02-23 12:38:00,0.69193,0.69196,0.69187,0.69189,209399998.0
2005-02-23 12:39:00,0.69192,0.69194,0.69183,0.69193,149299999.0
2005-02-23 12:40:00,0.69192,0.69193,0.69188,0.69188,158900001.0
2005-02-23 12:41:00,0.6919,0.6919,0.69187,0.69187,129999998.0
2005-02-23 12:42:00,0.69186,0.69194,0.69184,0.6919,222799998.0
2005-02-23 12:43:00,0.69187,0.69192,0.69183,0.6919,105199999.0
2005-02-23 12:44:00,0.6919,0.69193,0.69188,0.69193,150000000.0
2005-02-23 12:45:00,0.692,0.69203,0.69187,0.69202,199700001.0
2005-02-23 12:46:00,0.69207,0.69207,0.69194,0.69201,181199998.0
2005-02-23 12:47:00,0.69198,0.69203,0.69197,0.69197,110299996.0
2005-02-23 12:48:00,0.69187,0.69205,0.69187,0.69202,144200000.0
2005-02-23 12:49:00,0.69205,0.69207,0.69195,0.69195,115500001.0
2005-02-23 12:50:00,0.69195,0.692,0.6919,0.6919,191500001.0
2005-02-23 12:51:00,0.69198,0.69205,0.69192,0.69192,324100002.0
2005-02-23 12:52:00,0.69193,0.69193,0.69187,0.69187,28700001.0
2005-02-23 12:53:00,0.69195,0.69195,0.69187,0.69193,110299996.0
2005-02-23 12:54:00,0.69195,0.69202,0.69192,0.692,145700000.0
2005-02-23 12:55:00,0.69198,0.69203,0.69196,0.69196,89000001.0
2005-02-23 12:56:00,0.69197,0.69203,0.69197,0.69197,86099998.0
2005-02-23 12:57:00,0.692,0.692,0.69197,0.69197,96500000.0
2005-02-23 12:58:00,0.69197,0.692,0.69192,0.69192,220499999.0
2005-02-23 12:59:00,0.69174,0.69193,0.69141,0.69141,161100001.0
2005-02-23 13:00:00,0.69215,0.69215,0.69155,0.6917,156900003.0
2005-02-23 13:01:00,0.69227,0.69227,0.69188,0.69188,99600001.0
2005-02-23 13:02:00,0.69193,0.69204,0.69187,0.69193,207400000.0
2005-02-23 13:03:00,0.69192,0.69202,0.69187,0.6919,136899999.0
2005-02-23 13:04:00,0.6919,0.69192,0.69183,0.6919,63900000.0
2005-02-23 13:05:00,0.69194,0.69203,0.69187,0.69187,80599999.0
2005-02-23 13:06:00,0.69187,0.69192,0.69184,0.69188,87600001.0
2005-02-23 13:07:00,0.69193,0.69201,0.69189,0.69198,105400002.0
2005-02-23 13:08:00,0.69198,0.692,0.6919,0.69195,166700001.0
2005-02-23 13:09:00,0.69196,0.69198,0.69188,0.69198,120200001.0
2005-02-23 13:10:00,0.69194,0.69203,0.69194,0.69203,161799996.0
2005-02-23 13:11:00,0.69211,0.69211,0.69202,0.69203,76699999.0
2005-02-23 13:12:00,0.69212,0.69213,0.69207,0.69207,148599998.0
2005-02-23 13:13:00,0.69204,0.69204,0.69198,0.69198,153500001.0
2005-02-23 13:14:00,0.69195,0.692,0.69195,0.692,193599994.0
2005-02-23 13:15:00,0.69193,0.69202,0.69192,0.69202,150199999.0
2005-02-23 13:16:00,0.69198,0.69202,0.69196,0.69196,90000002.0
2005-02-23 13:17:00,0.69202,0.69202,0.69191,0.69195,298300000.0
2005-02-23 13:18:00,0.6919,0.69194,0.69185,0.69191,99899999.0
2005-02-23 13:19:00,0.69188,0.69195,0.69187,0.69195,186000000.0
2005-02-23 13:20:00,0.69198,0.69206,0.69198,0.69203,195600001.0
2005-02-23 13:21:00,0.69196,0.692,0.69188,0.69188,131500003.0
2005-02-23 13:22:00,0.69188,0.6921,0.69185,0.6921,66300000.0
2005-02-23 13:23:00,0.69208,0.69213,0.69205,0.69213,71100001.0
2005-02-23 13:24:00,0.69211,0.69214,0.69205,0.69212,140399999.0
2005-02-23 13:25:00,0.69208,0.69208,0.692,0.692,202099996.0
2005-02-23 13:26:00,0.6921,0.6921,0.69198,0.6921,41200000.0
2005-02-23 13:27:00,0.69207,0.69214,0.69201,0.69209,101199998.0
2005-02-23 13:28:00,0.69212,0.69219,0.69204,0.69206,145400000.0
2005-02-23 13:29:00,0.69211,0.69212,0.69203,0.6921,209300004.0
2005-02-23 13:30:00,0.69213,0.69213,0.69203,0.69207,55299999.0
2005-02-23 13:31:00,0.69208,0.69212,0.69204,0.69205,121300000.0
2005-02-23 13:32:00,0.69207,0.69216,0.69205,0.69207,191700003.0
2005-02-23 13:33:00,0.69203,0.69204,0.692,0.69204,82299998.0
2005-02-23 13:34:00,0.69211,0.69211,0.69205,0.69205,101900000.0
2005-02-23 13:35:00,0.69203,0.69211,0.69203,0.69207,133400001.0
2005-02-23 13:36:00,0.69214,0.69214,0.69207,0.69207,225800001.0
2005-02-23 13:37:00,0.6921,0.69211,0.69204,0.69205,161600000.0
2005-02-23 13:38:00,0.69205,0.69213,0.69205,0.69207,170500000.0
2005-02-23 13:39:00,0.69205,0.69216,0.6918,0.69216,168399996.0
2005-02-23 13:40:00,0.69215,0.69215,0.69209,0.6921,185499996.0
2005-02-23 13:41:00,0.69208,0.69208,0.69205,0.69205,67800000.0
2005-02-23 13:42:00,0.69209,0.69209,0.69201,0.69202,115900003.0
2005-02-23 13:43:00,0.692,0.69209,0.692,0.69202,123600003.0
2005-02-23 13:44:00,0.69207,0.69214,0.69207,0.69208,100500000.0
2005-02-23 13:45:00,0.69212,0.69214,0.69204,0.69204,258599996.0
2005-02-23 13:46:00,0.69203,0.69208,0.69202,0.69203,149599997.0
2005-02-23 13:47:00,0.69205,0.6921,0.69205,0.69206,139000002.0
2005-02-23 13:48:00,0.6921,0.6922,0.6921,0.69217,86100002.0
2005-02-23 13:49:00,0.69224,0.69224,0.69215,0.69217,173300005.0
2005-02-23 13:50:00,0.69218,0.69222,0.6921,0.69212,163000001.0
2005-02-23 13:51:00,0.69204,0.69206,0.69198,0.69205,146499999.0
2005-02-23 13:52:00,0.69196,0.69205,0.69196,0.69199,193800001.0
2005-02-23 13:53:00,0.69201,0.69202,0.69183,0.69185,211499998.0
2005-02-23 13:54:00,0.69178,0.69178,0.69168,0.69173,147899995.0
2005-02-23 13:55:00,0.69176,0.69177,0.69176,0.69177,54999998.0
2005-02-23 13:56:00,0.69184,0.69193,0.69184,0.69187,69400001.0
2005-02-23 13:57:00,0.69187,0.69187,0.6918,0.6918,83500002.0
2005-02-23 13:58:00,0.69185,0.69185,0.69177,0.69183,99800000.0
2005-02-23 13:59:00,0.69177,0.69177,0.69168,0.69168,24800000.0
2005-02-23 14:00:00,0.6917,0.69175,0.69164,0.69175,149400002.0
2005-02-23 14:01:00,0.69168,0.6918,0.69168,0.69176,168300001.0
2005-02-23 14:02:00,0.69181,0.69183,0.69176,0.6918,152500004.0
2005-02-23 14:03:00,0.69183,0.69183,0.69166,0.69173,98000002.0
2005-02-23 14:04:00,0.69173,0.69173,0.69165,0.69166,193399999.0
2005-02-23 14:05:00,0.69163,0.69164,0.69157,0.69157,39800000.0
2005-02-23 14:06:00,0.69163,0.69165,0.69156,0.69156,171399996.0
2005-02-23 14:07:00,0.69161,0.69164,0.69152,0.69152,153299997.0
2005-02-23 14:08:00,0.6915,0.69155,0.69147,0.69155,112099999.0
2005-02-23 14:09:00,0.6916,0.69165,0.69153,0.69158,178499999.0
2005-02-23 14:10:00,0.69162,0.69162,0.69151,0.6916,168400001.0
2005-02-23 14:11:00,0.69165,0.6917,0.69159,0.6917,167099999.0
2005-02-23 14:12:00,0.69169,0.69171,0.69164,0.69164,127400002.0
2005-02-23 14:13:00,0.6917,0.6917,0.69158,0.69162,101199999.0
2005-02-23 14:14:00,0.69157,0.69157,0.69155,0.69157,23900000.0
2005-02-23 14:15:00,0.69157,0.69158,0.69157,0.69158,49400001.0
2005-02-23 14:16:00,0.6916,0.6916,0.69158,0.69158,158100003.0
2005-02-23 14:17:00,0.69157,0.6916,0.69155,0.6916,27100000.0
2005-02-23 14:18:00,0.69162,0.69162,0.69153,0.6916,177600000.0
2005-02-23 14:19:00,0.69155,0.69157,0.69155,0.69157,77799998.0
2005-02-23 14:20:00,0.6916,0.69173,0.6916,0.69173,253299998.0
2005-02-23 14:21:00,0.69169,0.69179,0.69168,0.69176,135499998.0
2005-02-23 14:22:00,0.69174,0.69175,0.69169,0.69169,61800002.0
2005-02-23 14:23:00,0.69174,0.69174,0.69168,0.6917,181700002.0
2005-02-23 14:24:00,0.69173,0.69175,0.69171,0.69175,115800002.0
2005-02-23 14:25:00,0.69172,0.69172,0.69158,0.69158,154800000.0
2005-02-23 14:26:00,0.69162,0.69168,0.69162,0.69166,167200001.0
2005-02-23 14:27:00,0.69167,0.69167,0.69158,0.69158,199900002.0
2005-02-23 14:28:00,0.6916,0.69179,0.69153,0.69179,103700001.0
2005-02-23 14:29:00,0.69162,0.69162,0.69158,0.69158,23200000.0
2005-02-23 14:30:00,0.69158,0.69165,0.69158,0.69162,81400000.0
2005-02-23 14:31:00,0.69168,0.6917,0.69159,0.69159,62900000.0
2005-02-23 14:32:00,0.69164,0.69172,0.69161,0.69168,216800001.0
2005-02-23 14:33:00,0.69167,0.69181,0.69167,0.69172,103699997.0
2005-02-23 14:34:00,0.6918,0.6918,0.69167,0.69175,192799997.0
2005-02-23 14:35:00,0.69174,0.69178,0.69171,0.69172,126800002.0
2005-02-23 14:36:00,0.69173,0.69173,0.69165,0.69171,201400001.0
2005-02-23 14:37:00,0.69171,0.69171,0.69164,0.69168,101500001.0
2005-02-23 14:38:00,0.69171,0.69173,0.69166,0.69172,195799998.0
2005-02-23 14:39:00,0.69173,0.69175,0.69167,0.69171,150699997.0
2005-02-23 14:40:00,0.69167,0.69175,0.69163,0.69173,165499998.0
2005-02-23 14:41:00,0.69173,0.69176,0.6917,0.69176,142200003.0
2005-02-23 14:42:00,0.69177,0.69178,0.69171,0.69178,202000001.0
2005-02-23 14:43:00,0.69173,0.69175,0.6917,0.6917,181200000.0
2005-02-23 14:44:00,0.69175,0.69179,0.69171,0.69175,144500000.0
2005-02-23 14:45:00,0.69176,0.69177,0.69171,0.69173,137399999.0
2005-02-23 14:46:00,0.69181,0.69181,0.69175,0.69175,25500000.0
2005-02-23 14:47:00,0.69178,0.69182,0.69173,0.69182,95200000.0
2005-02-23 14:48:00,0.69178,0.69178,0.69175,0.69177,55200001.0
2005-02-23 14:49:00,0.69181,0.69182,0.69164,0.69164,190300000.0
2005-02-23 14:50:00,0.69161,0.69163,0.69158,0.6916,200200003.0
2005-02-23 14:51:00,0.69155,0.69161,0.69155,0.69157,69800000.0
2005-02-23 14:52:00,0.69158,0.69162,0.69145,0.69145,211900006.0
2005-02-23 14:53:00,0.69139,0.6915,0.69139,0.69147,156500000.0
2005-02-23 14:54:00,0.69146,0.69152,0.69139,0.69145,172700002.0
2005-02-23 14:55:00,0.69146,0.69148,0.6914,0.69148,215800001.0
2005-02-23 14:56:00,0.69144,0.69154,0.69144,0.69145,143200002.0
2005-02-23 14:57:00,0.69146,0.69151,0.69143,0.69147,181600003.0
2005-02-23 14:58:00,0.69153,0.69153,0.69147,0.69147,167600001.0
2005-02-23 14:59:00,0.69143,0.69147,0.69138,0.69147,96399999.0
2005-02-23 15:00:00,0.6914,0.69141,0.69129,0.69132,170700000.0
2005-02-23 15:01:00,0.69129,0.69137,0.69129,0.69137,88600001.0
2005-02-23 15:02:00,0.69135,0.69137,0.6913,0.69132,131699999.0
2005-02-23 15:03:00,0.69134,0.69145,0.69134,0.6914,205000006.0
2005-02-23 15:04:00,0.69133,0.69151,0.69133,0.69147,139300000.0
2005-02-23 15:05:00,0.69142,0.69143,0.69137,0.69142,237799996.0
2005-02-23 15:06:00,0.69137,0.69149,0.69136,0.69146,269699995.0
2005-02-23 15:07:00,0.69149,0.69149,0.69127,0.69127,128500004.0
2005-02-23 15:08:00,0.69127,0.69139,0.69127,0.6913,228199996.0
2005-02-23 15:09:00,0.69141,0.69141,0.69137,0.69138,58500001.0
2005-02-23 15:10:00,0.69138,0.69142,0.69132,0.69132,132599997.0
2005-02-23 15:11:00,0.6914,0.69144,0.69139,0.6914,118199997.0
2005-02-23 15:12:00,0.69139,0.69143,0.69133,0.69143,81400000.0
2005-02-23 15:13:00,0.69141,0.69144,0.69137,0.6914,140500000.0
2005-02-23 15:14:00,0.69136,0.69144,0.69135,0.6914,24600001.0
2005-02-23 15:15:00,0.69141,0.69144,0.6914,0.69144,61800001.0
2005-02-23 15:16:00,0.69138,0.69144,0.69138,0.69142,165600000.0
2005-02-23 15:17:00,0.69142,0.69148,0.69142,0.69145,112000002.0
2005-02-23 15:18:00,0.69144,0.69152,0.69143,0.69152,150399998.0
2005-02-23 15:19:00,0.69149,0.69157,0.69149,0.69152,183400004.0
2005-02-23 15:20:00,0.69158,0.69161,0.69154,0.69154,221299993.0
2005-02-23 15:21:00,0.69156,0.69161,0.69149,0.69161,258700003.0
2005-02-23 15:22:00,0.69157,0.69157,0.69153,0.69153,58099998.0
2005-02-23 15:23:00,0.69147,0.69158,0.69147,0.69155,100400000.0
2005-02-23 15:24:00,0.69159,0.69162,0.69154,0.6916,136700003.0
2005-02-23 15:25:00,0.69155,0.6916,0.69151,0.69151,75500001.0
2005-02-23 15:26:00,0.69164,0.69165,0.69153,0.6916,263199998.0
2005-02-23 15:27:00,0.69161,0.69162,0.69154,0.69154,142000001.0
2005-02-23 15:28:00,0.69162,0.69166,0.69162,0.69165,103699997.0
2005-02-23 15:29:00,0.69174,0.69174,0.69146,0.69146,233399996.0
2005-02-23 15:30:00,0.69178,0.69191,0.69161,0.69161,173899998.0
2005-02-23 15:31:00,0.69188,0.69189,0.6917,0.69177,73600000.0
2005-02-23 15:32:00,0.69178,0.6919,0.69178,0.69187,328299998.0
2005-02-23 15:33:00,0.69188,0.69188,0.69181,0.69185,129099999.0
2005-02-23 15:34:00,0.6918,0.6918,0.6915,0.69155,79700000.0
2005-02-23 15:35:00,0.69173,0.69173,0.6915,0.6915,134300000.0
2005-02-23 15:36:00,0.69151,0.69161,0.69148,0.69153,169600004.0
2005-02-23 15:37:00,0.69157,0.69157,0.69149,0.69149,134099997.0
2005-02-23 15:38:00,0.69156,0.69167,0.69153,0.69156,109900004.0
2005-02-23 15:39:00,0.69164,0.69176,0.69161,0.69176,221499998.0
2005-02-23 15:40:00,0.69171,0.69174,0.69155,0.69159,196499999.0
2005-02-23 15:41:00,0.69157,0.69163,0.69152,0.69152,96400000.0
2005-02-23 15:42:00,0.69162,0.69167,0.69157,0.6916,122000000.0
2005-02-23 15:43:00,0.69156,0.69161,0.69153,0.69156,129600001.0
2005-02-23 15:44:00,0.69166,0.69166,0.69154,0.69157,77500001.0
2005-02-23 15:45:00,0.69162,0.69169,0.69157,0.69158,175699998.0
2005-02-23 15:46:00,0.69163,0.69163,0.69148,0.69158,178999998.0
2005-02-23 15:47:00,0.69164,0.69175,0.69164,0.6917,120299999.0
2005-02-23 15:48:00,0.69177,0.6918,0.69172,0.69175,186199998.0
2005-02-23 15:49:00,0.69176,0.69188,0.69174,0.69182,73400001.0
2005-02-23 15:50:00,0.69185,0.69191,0.69183,0.69184,172499999.0
2005-02-23 15:51:00,0.69196,0.69205,0.69196,0.69203,175799999.0
2005-02-23 15:52:00,0.692,0.69209,0.692,0.69207,102799998.0
2005-02-23 15:53:00,0.6921,0.69211,0.69207,0.69207,150300003.0
2005-02-23 15:54:00,0.69202,0.69202,0.69188,0.69189,180500000.0
2005-02-23 15:55:00,0.69189,0.69189,0.69183,0.69183,163900001.0
2005-02-23 15:56:00,0.69188,0.69197,0.69188,0.69192,87000002.0
2005-02-23 15:57:00,0.69197,0.69202,0.69188,0.69192,114300000.0
2005-02-23 15:58:00,0.69196,0.692,0.69189,0.6919,163499999.0
2005-02-23 15:59:00,0.69187,0.69197,0.69183,0.69189,193500001.0
2005-02-23 16:00:00,0.69184,0.6919,0.69178,0.69183,199399999.0
2005-02-23 16:01:00,0.69185,0.69185,0.69166,0.6917,65099999.0
2005-02-23 16:02:00,0.6918,0.69185,0.69171,0.69185,108400000.0
2005-02-23 16:03:00,0.6919,0.69191,0.69181,0.69181,163999998.0
2005-02-23 16:04:00,0.69195,0.69195,0.69185,0.69185,163899999.0
2005-02-23 16:05:00,0.69186,0.69196,0.69184,0.69184,233499998.0
2005-02-23 16:06:00,0.69191,0.69191,0.69187,0.69187,131000000.0
2005-02-23 16:07:00,0.69189,0.69197,0.69184,0.69193,81400001.0
2005-02-23 16:08:00,0.69196,0.69196,0.69181,0.69186,185199998.0
2005-02-23 16:09:00,0.69192,0.69196,0.69187,0.69187,100500002.0
2005-02-23 16:10:00,0.69188,0.6919,0.69185,0.69187,152500001.0
2005-02-23 16:11:00,0.69191,0.69192,0.69176,0.69176,211899997.0
2005-02-23 16:12:00,0.69178,0.69179,0.69175,0.69178,193599996.0
2005-02-23 16:13:00,0.69178,0.69178,0.69167,0.69167,118600000.0
2005-02-23 16:14:00,0.69167,0.69171,0.69166,0.6917,155600003.0
2005-02-23 16:15:00,0.69168,0.69175,0.69168,0.69173,93600003.0
2005-02-23 16:16:00,0.69159,0.6917,0.69159,0.69166,98100001.0
2005-02-23 16:17:00,0.6916,0.69175,0.6916,0.69175,136399998.0
2005-02-23 16:18:00,0.69171,0.69171,0.69163,0.69169,83300000.0
2005-02-23 16:19:00,0.6916,0.69169,0.69158,0.69168,127099998.0
2005-02-23 16:20:00,0.69173,0.69177,0.69167,0.69174,201200002.0
2005-02-23 16:21:00,0.69183,0.69183,0.69175,0.69175,90300001.0
2005-02-23 16:22:00,0.69177,0.6918,0.69172,0.69176,161800001.0
2005-02-23 16:23:00,0.69172,0.69173,0.69163,0.69165,157300001.0
2005-02-23 16:24:00,0.69165,0.69165,0.69157,0.69165,173999999.0
2005-02-23 16:25:00,0.69169,0.69172,0.69157,0.69167,204999997.0
2005-02-23 16:26:00,0.69165,0.6918,0.69163,0.6918,111400000.0
2005-02-23 16:27:00,0.69181,0.69181,0.69166,0.6917,180399999.0
2005-02-23 16:28:00,0.69175,0.69175,0.69167,0.6917,130799997.0
2005-02-23 16:29:00,0.69163,0.69173,0.69162,0.69173,147000004.0
2005-02-23 16:30:00,0.69174,0.69177,0.69165,0.69173,102399996.0
2005-02-23 16:31:00,0.69174,0.69174,0.69165,0.69171,96799996.0
2005-02-23 16:32:00,0.69169,0.69174,0.69149,0.69155,248100001.0
2005-02-23 16:33:00,0.69158,0.6918,0.69155,0.69172,234900000.0
2005-02-23 16:34:00,0.69176,0.69188,0.69176,0.69178,104900000.0
2005-02-23 16:35:00,0.69197,0.692,0.69184,0.69193,158000001.0
2005-02-23 16:36:00,0.69189,0.69204,0.69188,0.69198,115200001.0
2005-02-23 16:37:00,0.69199,0.692,0.69189,0.69189,239600003.0
2005-02-23 16:38:00,0.69192,0.69198,0.69186,0.6919,103400000.0
2005-02-23 16:39:00,0.69192,0.69198,0.69189,0.69198,102300002.0
2005-02-23 16:40:00,0.69194,0.69194,0.69185,0.69187,111799998.0
2005-02-23 16:41:00,0.69187,0.69197,0.69187,0.69195,253199994.0
2005-02-23 16:42:00,0.69196,0.69197,0.69192,0.69197,76799999.0
2005-02-23 16:43:00,0.69195,0.69201,0.69186,0.69187,122800002.0
2005-02-23 16:44:00,0.69186,0.69193,0.69186,0.69191,89300001.0
2005-02-23 16:45:00,0.69188,0.69196,0.69187,0.6919,126000000.0
2005-02-23 16:46:00,0.69193,0.692,0.69188,0.69192,251900003.0
2005-02-23 16:47:00,0.6919,0.69194,0.69187,0.69194,232899996.0
2005-02-23 16:48:00,0.69202,0.69211,0.6919,0.69197,188400002.0
2005-02-23 16:49:00,0.69197,0.69203,0.69181,0.69181,120700002.0
2005-02-23 16:50:00,0.69191,0.69191,0.69181,0.69183,179000002.0
2005-02-23 16:51:00,0.69183,0.69188,0.6918,0.69183,191200002.0
2005-02-23 16:52:00,0.69179,0.69189,0.69177,0.69183,172200000.0
2005-02-23 16:53:00,0.69188,0.6919,0.69183,0.69188,166200003.0
2005-02-23 16:54:00,0.69193,0.69201,0.69186,0.69201,252399998.0
2005-02-23 16:55:00,0.69204,0.69206,0.69196,0.692,97999999.0
2005-02-23 16:56:00,0.69193,0.69204,0.69192,0.69192,235799997.0
2005-02-23 16:57:00,0.69198,0.692,0.69188,0.692,159100003.0
2005-02-23 16:58:00,0.69196,0.69203,0.69193,0.69203,194100002.0
2005-02-23 16:59:00,0.69194,0.69202,0.69188,0.692,224900005.0
2005-02-23 17:00:00,0.69196,0.69205,0.69196,0.69202,187999999.0
2005-02-23 17:01:00,0.69209,0.69209,0.69196,0.69203,156200001.0
2005-02-23 17:02:00,0.69197,0.69203,0.69196,0.692,303400002.0
2005-02-23 17:03:00,0.69196,0.69204,0.69191,0.69201,116499998.0
2005-02-23 17:04:00,0.69212,0.69214,0.69204,0.69204,178300000.0
2005-02-23 17:05:00,0.69204,0.69211,0.69204,0.6921,148500004.0
2005-02-23 17:06:00,0.69208,0.69213,0.69207,0.69207,151500005.0
2005-02-23 17:07:00,0.69208,0.69213,0.69206,0.6921,262900002.0
2005-02-23 17:08:00,0.69217,0.69217,0.69207,0.69208,73000002.0
2005-02-23 17:09:00,0.6921,0.69213,0.69203,0.69205,134000001.0
2005-02-23 17:10:00,0.69216,0.69216,0.69207,0.6921,167899999.0
2005-02-23 17:11:00,0.69204,0.69219,0.69204,0.69213,216500002.0
2005-02-23 17:12:00,0.69228,0.69232,0.69219,0.69232,130300001.0
2005-02-23 17:13:00,0.69235,0.69235,0.69219,0.69224,102999998.0
2005-02-23 17:14:00,0.69225,0.69225,0.69216,0.6922,229400003.0
2005-02-23 17:15:00,0.69225,0.69231,0.69221,0.69231,172299997.0
2005-02-23 17:16:00,0.6923,0.69238,0.69229,0.69232,167300003.0
2005-02-23 17:17:00,0.69231,0.69235,0.69229,0.69232,123800003.0
2005-02-23 17:18:00,0.69234,0.69234,0.69229,0.69229,105599999.0
2005-02-23 17:19:00,0.69222,0.69222,0.6921,0.6921,119699999.0
2005-02-23 17:20:00,0.69223,0.69224,0.69215,0.69215,113499998.0
2005-02-23 17:21:00,0.69214,0.69216,0.69194,0.69194,211099999.0
2005-02-23 17:22:00,0.692,0.69205,0.69195,0.69201,112700004.0
2005-02-23 17:23:00,0.69197,0.69206,0.69195,0.69199,208599999.0
2005-02-23 17:24:00,0.69202,0.69209,0.69197,0.69203,84500000.0
2005-02-23 17:25:00,0.69199,0.69203,0.69194,0.69203,246100002.0
2005-02-23 17:26:00,0.69196,0.69206,0.69196,0.69202,180599998.0
2005-02-23 17:27:00,0.69206,0.69212,0.69204,0.69204,163600000.0
2005-02-23 17:28:00,0.6921,0.6921,0.69205,0.69205,169700003.0
2005-02-23 17:29:00,0.6921,0.6921,0.69197,0.69205,139799999.0
2005-02-23 17:30:00,0.69203,0.69211,0.69202,0.69202,228699998.0
2005-02-23 17:31:00,0.69217,0.69217,0.69205,0.69205,216100000.0
2005-02-23 17:32:00,0.69214,0.69218,0.69205,0.6921,220500001.0
2005-02-23 17:33:00,0.69219,0.69219,0.69204,0.69207,134899999.0
2005-02-23 17:34:00,0.69206,0.69212,0.69205,0.69207,107700002.0
2005-02-23 17:35:00,0.69207,0.69207,0.69198,0.69207,197099997.0
2005-02-23 17:36:00,0.6921,0.69212,0.69204,0.69204,67100001.0
2005-02-23 17:37:00,0.69207,0.69207,0.69192,0.69195,191100002.0
2005-02-23 17:38:00,0.69202,0.69202,0.69186,0.69186,148400001.0
2005-02-23 17:39:00,0.69184,0.6919,0.6918,0.69183,135399997.0
2005-02-23 17:40:00,0.69194,0.69202,0.69191,0.69201,97400001.0
2005-02-23 17:41:00,0.69212,0.6922,0.69208,0.69218,134599999.0
2005-02-23 17:42:00,0.6921,0.6921,0.692,0.692,105000001.0
2005-02-23 17:43:00,0.69207,0.69211,0.69206,0.69208,56100002.0
2005-02-23 17:44:00,0.6921,0.69213,0.69205,0.69213,92699999.0
2005-02-23 17:45:00,0.69209,0.69209,0.69203,0.69203,177699999.0
2005-02-23 17:46:00,0.69201,0.69201,0.69194,0.69194,87099998.0
2005-02-23 17:47:00,0.69191,0.69195,0.69188,0.69189,140799998.0
2005-02-23 17:48:00,0.69195,0.69195,0.69185,0.69185,76699999.0
2005-02-23 17:49:00,0.69187,0.69187,0.69179,0.69179,69900001.0
2005-02-23 17:50:00,0.69176,0.69186,0.69174,0.69174,141599998.0
2005-02-23 17:51:00,0.6918,0.6918,0.69173,0.6918,187900000.0
2005-02-23 17:52:00,0.6918,0.69187,0.69173,0.6918,240800004.0
2005-02-23 17:53:00,0.69183,0.69186,0.69174,0.69178,165499998.0
2005-02-23 17:54:00,0.69184,0.69186,0.69181,0.69186,209200002.0
2005-02-23 17:55:00,0.69183,0.69187,0.69182,0.69182,63500001.0
2005-02-23 17:56:00,0.69185,0.69192,0.69185,0.69191,112500001.0
2005-02-23 17:57:00,0.69194,0.69197,0.69185,0.69185,95900000.0
2005-02-23 17:58:00,0.69192,0.69203,0.69188,0.69203,173099999.0
2005-02-23 17:59:00,0.69203,0.69208,0.69194,0.69203,149099999.0
2005-02-23 18:00:00,0.69208,0.69208,0.69189,0.69189,58300000.0
2005-02-23 18:01:00,0.69198,0.69203,0.69191,0.69195,1029900008.0
2005-02-23 18:02:00,0.69198,0.69202,0.6919,0.69195,1361900003.0
2005-02-23 18:03:00,0.69195,0.69206,0.69192,0.69203,1650899992.0
2005-02-23 18:04:00,0.69209,0.69222,0.69205,0.69222,825400003.0
2005-02-23 18:05:00,0.69216,0.69216,0.69198,0.69208,935899996.0
2005-02-23 18:06:00,0.692,0.6922,0.692,0.69212,1947200010.0
2005-02-23 18:07:00,0.6922,0.69224,0.6921,0.6921,2133699992.0
2005-02-23 18:09:00,0.69216,0.69223,0.69213,0.69213,927599987.0
2005-02-23 18:10:00,0.69215,0.69219,0.69204,0.69207,784800002.0
2005-02-23 18:11:00,0.69206,0.69211,0.69182,0.6919,1333099995.0
2005-02-23 18:12:00,0.69193,0.69197,0.69182,0.69185,982200003.0
2005-02-23 18:13:00,0.69187,0.69197,0.69182,0.69197,1032400005.0
2005-02-23 18:14:00,0.69195,0.69202,0.69189,0.69199,1439999991.0
2005-02-23 18:15:00,0.692,0.692,0.69185,0.69192,2061800003.0
2005-02-23 18:16:00,0.69195,0.69197,0.69189,0.69192,1047499997.0
2005-02-23 18:17:00,0.69197,0.69211,0.69194,0.69201,835799994.0
2005-02-23 18:18:00,0.69199,0.6921,0.69194,0.69205,685600005.0
2005-02-23 18:19:00,0.69214,0.69221,0.69204,0.69221,625200006.0
2005-02-23 18:20:00,0.69223,0.69224,0.69204,0.69211,731000008.0
2005-02-23 18:21:00,0.6922,0.69225,0.69211,0.6922,987200008.0
2005-02-23 18:22:00,0.6922,0.69231,0.69215,0.69225,984699992.0
2005-02-23 18:23:00,0.6923,0.69237,0.69222,0.69237,1321599988.0
2005-02-23 18:24:00,0.69227,0.69229,0.69214,0.69214,894399998.0
2005-02-23 18:25:00,0.69218,0.69223,0.69201,0.69204,1017599995.0
2005-02-23 18:26:00,0.69213,0.69216,0.69205,0.69207,994399999.0
2005-02-23 18:27:00,0.692,0.69205,0.69186,0.6919,838800003.0
2005-02-23 18:28:00,0.69193,0.69206,0.69183,0.69206,530499997.0
2005-02-23 18:29:00,0.69207,0.6922,0.69207,0.69207,1150800001.0
2005-02-23 18:30:00,0.69201,0.69206,0.6919,0.69206,722100001.0
2005-02-23 18:31:00,0.6921,0.69221,0.69204,0.69213,506900003.0
2005-02-23 18:32:00,0.69229,0.69233,0.69224,0.69228,595000004.0
2005-02-23 18:33:00,0.69233,0.69251,0.69231,0.69245,862100001.0
2005-02-23 18:34:00,0.69253,0.6926,0.69244,0.6926,1196399994.0
2005-02-23 18:35:00,0.69259,0.69274,0.6925,0.6925,563300003.0
2005-02-23 18:36:00,0.6925,0.69255,0.69243,0.69243,320200003.0
2005-02-23 18:37:00,0.69248,0.69253,0.69241,0.69247,333399995.0
2005-02-23 18:38:00,0.69245,0.69258,0.69245,0.69249,157300000.0
2005-02-23 18:39:00,0.69253,0.69255,0.69232,0.69234,273100000.0
2005-02-23 18:40:00,0.69233,0.69245,0.69232,0.69232,350700001.0
2005-02-23 18:41:00,0.69235,0.69246,0.69235,0.69237,694899996.0
2005-02-23 18:42:00,0.69242,0.69243,0.69234,0.6924,570399999.0
2005-02-23 18:43:00,0.69241,0.69242,0.69234,0.69241,388399999.0
2005-02-23 18:44:00,0.69243,0.69249,0.69237,0.69237,670099998.0
2005-02-23 18:45:00,0.69244,0.69268,0.69241,0.69258,395700001.0
2005-02-23 18:46:00,0.69269,0.69269,0.69256,0.6926,198900003.0
2005-02-23 18:47:00,0.6926,0.6926,0.69237,0.69238,240799994.0
2005-02-23 18:48:00,0.69242,0.69254,0.69238,0.69243,359500002.0
2005-02-23 18:49:00,0.69238,0.69257,0.69238,0.69253,249000000.0
2005-02-23 18:50:00,0.69253,0.69254,0.69251,0.69251,172200000.0
2005-02-23 18:51:00,0.69251,0.69251,0.6924,0.6924,393100001.0
2005-02-23 18:52:00,0.69248,0.69261,0.69244,0.6925,281900002.0
2005-02-23 18:53:00,0.69252,0.69258,0.69233,0.69233,616999995.0
2005-02-23 18:54:00,0.69248,0.69252,0.69246,0.69247,217500006.0
2005-02-23 18:55:00,0.69248,0.69256,0.69246,0.69254,653200007.0
2005-02-23 18:56:00,0.69256,0.69257,0.69249,0.69249,423799996.0
2005-02-23 18:57:00,0.69257,0.69257,0.69249,0.69249,424400004.0
2005-02-23 18:58:00,0.69248,0.69264,0.69248,0.69252,766199999.0
2005-02-23 18:59:00,0.69255,0.69268,0.6925,0.6925,497099993.0
2005-02-23 19:00:00,0.69257,0.69265,0.69253,0.69265,280499999.0
2005-02-23 19:01:00,0.69268,0.69273,0.69265,0.69268,125200000.0
2005-02-23 19:02:00,0.69273,0.69273,0.69253,0.69268,473099996.0
2005-02-23 19:03:00,0.69266,0.6927,0.69258,0.69258,370100004.0
2005-02-23 19:04:00,0.6926,0.69263,0.69255,0.69255,425400000.0
2005-02-23 19:05:00,0.69257,0.69263,0.69254,0.69258,482800001.0
2005-02-23 19:06:00,0.69257,0.69264,0.69252,0.69252,570899999.0
2005-02-23 19:07:00,0.69257,0.69257,0.69252,0.69252,291299994.0
2005-02-23 19:08:00,0.69258,0.69258,0.6925,0.6925,1042600014.0
2005-02-23 19:09:00,0.6925,0.6926,0.6925,0.69253,616699996.0
2005-02-23 19:10:00,0.69255,0.69255,0.69237,0.69245,390199998.0
2005-02-23 19:11:00,0.69257,0.69258,0.69252,0.69255,206499999.0
2005-02-23 19:12:00,0.69252,0.69252,0.69242,0.69242,147399998.0
2005-02-23 19:13:00,0.6924,0.69248,0.69238,0.6924,361600002.0
2005-02-23 19:14:00,0.69238,0.69243,0.69235,0.69238,233400000.0
2005-02-23 19:15:00,0.69238,0.69244,0.69232,0.69237,493999999.0
2005-02-23 19:16:00,0.69243,0.69243,0.69237,0.6924,136699998.0
2005-02-23 19:17:00,0.69248,0.69248,0.69239,0.69241,318300003.0
2005-02-23 19:18:00,0.69247,0.69248,0.69239,0.69239,294799998.0
2005-02-23 19:19:00,0.69236,0.69242,0.69234,0.69236,393400002.0
2005-02-23 19:20:00,0.69227,0.69231,0.6922,0.6922,306599996.0
2005-02-23 19:21:00,0.69225,0.69225,0.69203,0.69206,234699999.0
2005-02-23 19:22:00,0.6921,0.69225,0.69204,0.69223,275400001.0
2005-02-23 19:23:00,0.69219,0.69219,0.69209,0.69215,251200000.0
2005-02-23 19:24:00,0.6922,0.69221,0.69219,0.69219,253999998.0
2005-02-23 19:25:00,0.69217,0.69222,0.69211,0.69218,153700002.0
2005-02-23 19:26:00,0.69219,0.69228,0.69217,0.69217,446100002.0
2005-02-23 19:27:00,0.69216,0.69216,0.69207,0.69213,872300001.0
2005-02-23 19:28:00,0.69213,0.69217,0.69212,0.69215,234299998.0
2005-02-23 19:29:00,0.69211,0.69215,0.69209,0.69211,559899998.0
2005-02-23 19:30:00,0.69213,0.69218,0.6921,0.69212,625600002.0
2005-02-23 19:31:00,0.69212,0.69221,0.69209,0.69217,735399993.0
2005-02-23 19:32:00,0.69221,0.69221,0.69211,0.69217,420499997.0
2005-02-23 19:33:00,0.69213,0.69217,0.69207,0.69213,273400001.0
2005-02-23 19:34:00,0.6922,0.6922,0.69217,0.6922,470200006.0
2005-02-23 19:35:00,0.69221,0.69228,0.69219,0.69221,724499995.0
2005-02-23 19:36:00,0.69224,0.69224,0.69198,0.69198,488300005.0
2005-02-23 19:37:00,0.692,0.69203,0.69194,0.69203,325199999.0
2005-02-23 19:38:00,0.69206,0.69212,0.69206,0.69208,334700004.0
2005-02-23 19:39:00,0.69207,0.69208,0.69197,0.69205,616400006.0
2005-02-23 19:40:00,0.69197,0.69209,0.69197,0.69202,606100007.0
2005-02-23 19:41:00,0.69198,0.69208,0.69198,0.69203,566700004.0
2005-02-23 19:42:00,0.69198,0.69203,0.6919,0.69203,384199999.0
2005-02-23 19:43:00,0.69204,0.69208,0.69203,0.69206,190699997.0
2005-02-23 19:44:00,0.69202,0.69216,0.69202,0.69205,405099997.0
2005-02-23 19:45:00,0.6921,0.6921,0.692,0.69202,284100002.0
2005-02-23 19:46:00,0.69202,0.69208,0.69202,0.69205,98799999.0
2005-02-23 19:47:00,0.69204,0.69207,0.692,0.69207,211799999.0
2005-02-23 19:48:00,0.6921,0.6921,0.69205,0.69205,177399998.0
2005-02-23 19:49:00,0.69207,0.69209,0.69203,0.69207,426700003.0
2005-02-23 19:50:00,0.69204,0.69209,0.69202,0.69208,386000005.0
2005-02-23 19:51:00,0.69208,0.69213,0.69199,0.69208,318200002.0
2005-02-23 19:52:00,0.69211,0.6922,0.6921,0.6921,174500002.0
2005-02-23 19:53:00,0.6921,0.69213,0.69205,0.69205,194200000.0
2005-02-23 19:54:00,0.69207,0.69207,0.69203,0.69206,80800000.0
2005-02-23 19:55:00,0.69212,0.69215,0.69212,0.69212,153900003.0
2005-02-23 19:56:00,0.69219,0.69219,0.69212,0.69212,86499997.0
2005-02-23 19:57:00,0.69209,0.69209,0.69202,0.69208,413300001.0
2005-02-23 19:58:00,0.69208,0.69212,0.69205,0.69207,195499999.0
2005-02-23 19:59:00,0.69207,0.6921,0.69207,0.69207,478500004.0
2005-02-23 20:00:00,0.69215,0.69221,0.69213,0.69217,157899997.0
2005-02-23 20:01:00,0.69217,0.6922,0.69215,0.69217,311700005.0
2005-02-23 20:02:00,0.69218,0.69222,0.69212,0.69212,87199998.0
2005-02-23 20:03:00,0.69215,0.69219,0.69214,0.69215,109999999.0
2005-02-23 20:04:00,0.69217,0.69226,0.69217,0.6922,202800001.0
2005-02-23 20:05:00,0.69222,0.69227,0.69222,0.69225,110000003.0
2005-02-23 20:06:00,0.69229,0.69241,0.69229,0.6924,111200000.0
2005-02-23 20:07:00,0.69242,0.69247,0.69242,0.69242,140200001.0
2005-02-23 20:08:00,0.69248,0.69248,0.69239,0.69245,541700001.0
2005-02-23 20:09:00,0.69247,0.69247,0.69241,0.69242,290100005.0
2005-02-23 20:10:00,0.69244,0.69254,0.69241,0.69254,185599998.0
2005-02-23 20:11:00,0.69258,0.6926,0.69256,0.69256,267199998.0
2005-02-23 20:12:00,0.69258,0.69282,0.69255,0.69265,865700011.0
2005-02-23 20:13:00,0.69254,0.6927,0.69247,0.69261,339500000.0
2005-02-23 20:14:00,0.69264,0.69266,0.69258,0.69266,270700001.0
2005-02-23 20:15:00,0.69268,0.69268,0.69254,0.69254,738900001.0
2005-02-23 20:16:00,0.69253,0.69257,0.69253,0.69254,527100004.0
2005-02-23 20:17:00,0.69257,0.69258,0.69251,0.69253,141000001.0
2005-02-23 20:18:00,0.69262,0.69263,0.69256,0.69257,308100000.0
2005-02-23 20:19:00,0.69282,0.69288,0.69273,0.69273,568299999.0
2005-02-23 20:20:00,0.69258,0.6926,0.69251,0.69253,465600006.0
2005-02-23 20:21:00,0.69253,0.69259,0.69253,0.69255,175200002.0
2005-02-23 20:22:00,0.69255,0.69259,0.69253,0.69255,181500002.0
2005-02-23 20:23:00,0.69283,0.69283,0.69245,0.69281,603499997.0
2005-02-23 20:24:00,0.6925,0.69255,0.6925,0.6925,220599998.0
2005-02-23 20:25:00,0.69255,0.69263,0.69255,0.69262,394899997.0
2005-02-23 20:26:00,0.69258,0.69264,0.69254,0.6926,975699997.0
2005-02-23 20:27:00,0.69258,0.69263,0.69256,0.69256,380800001.0
2005-02-23 20:28:00,0.69258,0.69258,0.69252,0.69255,487999997.0
2005-02-23 20:29:00,0.6926,0.69264,0.69253,0.69254,601899998.0
2005-02-23 20:30:00,0.69253,0.69257,0.6925,0.69255,1844099992.0
2005-02-23 20:31:00,0.69254,0.69254,0.69243,0.69248,1121299988.0
2005-02-23 20:32:00,0.69254,0.69264,0.69251,0.69252,1514300010.0
2005-02-23 20:33:00,0.6926,0.69261,0.69255,0.69255,280199999.0
2005-02-23 20:34:00,0.69257,0.69259,0.69252,0.69252,364400002.0
2005-02-23 20:35:00,0.69261,0.69264,0.69258,0.69258,513299993.0
2005-02-23 20:36:00,0.69256,0.6926,0.69256,0.6926,195900003.0
2005-02-23 20:37:00,0.69257,0.69265,0.69255,0.69263,766400008.0
2005-02-23 20:38:00,0.6926,0.6927,0.69258,0.6926,892400002.0
2005-02-23 20:39:00,0.6926,0.69264,0.69256,0.6926,529700001.0
2005-02-23 20:40:00,0.69256,0.69266,0.69256,0.69263,436399999.0
2005-02-23 20:41:00,0.69259,0.69268,0.69256,0.6926,286099998.0
2005-02-23 20:42:00,0.69259,0.69267,0.69259,0.69262,118199998.0
2005-02-23 20:43:00,0.69256,0.69262,0.69253,0.69253,591699995.0
2005-02-23 20:44:00,0.69292,0.69292,0.69268,0.6928,935499999.0
2005-02-23 20:45:00,0.69257,0.6926,0.69254,0.69257,420200004.0
2005-02-23 20:46:00,0.69261,0.69261,0.6925,0.69253,168899996.0
2005-02-23 20:47:00,0.69254,0.69259,0.69251,0.69252,580500004.0
2005-02-23 20:48:00,0.6925,0.69261,0.69247,0.6925,743699993.0
2005-02-23 20:49:00,0.69259,0.69272,0.69259,0.69269,226699998.0
2005-02-23 20:50:00,0.69261,0.69268,0.69258,0.69266,1282700006.0
2005-02-23 20:51:00,0.69266,0.69266,0.69258,0.69262,480600001.0
2005-02-23 20:52:00,0.69261,0.69267,0.69258,0.69262,641900006.0
2005-02-23 20:53:00,0.69265,0.69271,0.69261,0.69266,1164300006.0
2005-02-23 20:54:00,0.69268,0.69268,0.69253,0.69265,775900002.0
2005-02-23 20:55:00,0.69262,0.69265,0.69258,0.69263,410699999.0
2005-02-23 20:56:00,0.69265,0.69265,0.69255,0.6926,925499995.0
2005-02-23 20:57:00,0.69257,0.69264,0.69256,0.6926,1596499996.0
2005-02-23 20:58:00,0.69263,0.69279,0.69263,0.69278,662500005.0
2005-02-23 20:59:00,0.69283,0.69284,0.69264,0.69273,1644699998.0
2005-02-23 21:00:00,0.69283,0.69289,0.69268,0.69268,1792099993.0
2005-02-23 21:01:00,0.69287,0.693,0.69269,0.69298,1140300005.0
2005-02-23 21:02:00,0.69305,0.69306,0.69284,0.69292,581800000.0
2005-02-23 21:03:00,0.69285,0.69286,0.69257,0.69266,788599999.0
2005-02-23 21:04:00,0.69269,0.69269,0.6926,0.69267,633799998.0
2005-02-23 21:05:00,0.69255,0.69275,0.69255,0.69256,639299997.0
2005-02-23 21:06:00,0.69253,0.69254,0.69237,0.69238,481500001.0
2005-02-23 21:07:00,0.69233,0.69243,0.69232,0.69235,192999995.0
2005-02-23 21:08:00,0.69248,0.6925,0.6923,0.69236,151699998.0
2005-02-23 21:09:00,0.69238,0.69238,0.69227,0.69235,443400001.0
2005-02-23 21:10:00,0.69235,0.69239,0.69228,0.69228,118100002.0
2005-02-23 21:11:00,0.69225,0.69231,0.69222,0.69222,282799999.0
2005-02-23 21:12:00,0.69215,0.69219,0.69215,0.69219,69700000.0
2005-02-23 21:13:00,0.6922,0.69226,0.69212,0.69212,457899997.0
2005-02-23 21:14:00,0.6922,0.69225,0.6921,0.6921,510300003.0
2005-02-23 21:15:00,0.69217,0.69217,0.6921,0.69212,421900003.0
2005-02-23 21:16:00,0.69212,0.69215,0.69205,0.69212,340900008.0
2005-02-23 21:17:00,0.69215,0.69216,0.69207,0.6921,252899999.0
2005-02-23 21:18:00,0.69213,0.69218,0.69213,0.69215,180200003.0
2005-02-23 21:19:00,0.69217,0.69217,0.69189,0.692,566200004.0
2005-02-23 21:20:00,0.69212,0.6922,0.69207,0.69208,969100004.0
2005-02-23 21:21:00,0.69217,0.69222,0.69213,0.69218,328400001.0
2005-02-23 21:22:00,0.69228,0.69234,0.69213,0.69234,728599999.0
2005-02-23 21:23:00,0.69234,0.6925,0.69229,0.6924,95899999.0
2005-02-23 21:24:00,0.69232,0.69239,0.69231,0.69231,249900005.0
2005-02-23 21:25:00,0.69241,0.69241,0.69228,0.69237,267500001.0
2005-02-23 21:26:00,0.69248,0.69248,0.69234,0.69234,62200000.0
2005-02-23 21:27:00,0.69234,0.69237,0.6923,0.69235,156199997.0
2005-02-23 21:28:00,0.69234,0.69237,0.69229,0.69233,286300000.0
2005-02-23 21:29:00,0.69233,0.69236,0.69229,0.69235,285699994.0
2005-02-23 21:30:00,0.69227,0.69233,0.69227,0.69233,73799999.0
2005-02-23 21:31:00,0.69237,0.69237,0.69228,0.69233,338300000.0
2005-02-23 21:32:00,0.69229,0.6924,0.69229,0.69235,545700003.0
2005-02-23 21:33:00,0.69232,0.69242,0.69228,0.69228,438400010.0
2005-02-23 21:34:00,0.69227,0.69234,0.6922,0.6922,529899998.0
2005-02-23 21:35:00,0.69225,0.69227,0.69217,0.69218,316100005.0
2005-02-23 21:36:00,0.69223,0.69226,0.6922,0.69223,196500002.0
2005-02-23 21:37:00,0.6923,0.6923,0.69227,0.6923,317200003.0
2005-02-23 21:38:00,0.69226,0.69227,0.69219,0.69222,130000002.0
2005-02-23 21:39:00,0.69223,0.69226,0.69216,0.69216,117100001.0
2005-02-23 21:40:00,0.69218,0.69224,0.6921,0.69213,194200000.0
2005-02-23 21:41:00,0.69213,0.69216,0.69212,0.69215,120700003.0
2005-02-23 21:42:00,0.69215,0.69217,0.69211,0.69211,152000001.0
2005-02-23 21:43:00,0.69222,0.69227,0.69208,0.69213,332300000.0
2005-02-23 21:44:00,0.69221,0.69221,0.69212,0.69215,394899998.0
2005-02-23 21:45:00,0.69215,0.69225,0.69212,0.69224,258100001.0
2005-02-23 21:46:00,0.6923,0.69234,0.69222,0.69222,390799999.0
2005-02-23 21:47:00,0.69229,0.69232,0.69223,0.69232,293100003.0
2005-02-23 21:48:00,0.69225,0.69227,0.69216,0.69218,79800000.0
2005-02-23 21:49:00,0.69212,0.69228,0.69212,0.69226,132799996.0
2005-02-23 21:50:00,0.69226,0.69226,0.69218,0.69222,140699999.0
2005-02-23 21:51:00,0.69229,0.69229,0.69223,0.69223,203900001.0
2005-02-23 21:52:00,0.69221,0.69227,0.69221,0.69225,114300000.0
2005-02-23 21:53:00,0.69228,0.69228,0.69221,0.69222,76700000.0
2005-02-23 21:54:00,0.69225,0.69225,0.6921,0.69213,399999993.0
2005-02-23 21:55:00,0.69223,0.6923,0.6921,0.6921,150300001.0
2005-02-23 21:56:00,0.6922,0.69222,0.69212,0.69218,206500001.0
2005-02-23 21:57:00,0.69225,0.69233,0.69223,0.69232,344700000.0
2005-02-23 21:58:00,0.6923,0.6924,0.6923,0.69235,178799999.0
2005-02-23 21:59:00,0.69235,0.69239,0.69231,0.69237,365299999.0
2005-02-23 22:00:00,0.6923,0.69231,0.69222,0.69231,311700004.0
2005-02-23 22:01:00,0.69231,0.69239,0.6923,0.69232,313100001.0
2005-02-23 22:02:00,0.69228,0.69231,0.69216,0.69216,450999999.0
2005-02-23 22:03:00,0.69226,0.69226,0.6922,0.69223,528700000.0
2005-02-23 22:04:00,0.69225,0.69231,0.69221,0.69231,254500002.0
2005-02-23 22:05:00,0.69229,0.69232,0.69227,0.69227,192600000.0
2005-02-23 22:06:00,0.69229,0.69229,0.69223,0.69223,111200003.0
2005-02-23 22:07:00,0.6922,0.69233,0.6922,0.69233,91699999.0
2005-02-23 22:08:00,0.69233,0.69234,0.69225,0.69225,264200002.0
2005-02-23 22:09:00,0.69228,0.69233,0.69222,0.69222,193999999.0
2005-02-23 22:10:00,0.69229,0.69231,0.69223,0.69223,220099998.0
2005-02-23 22:11:00,0.69227,0.69231,0.69219,0.69221,101500001.0
2005-02-23 22:12:00,0.69228,0.6923,0.69223,0.69227,434099995.0
2005-02-23 22:13:00,0.69224,0.69224,0.6922,0.69223,87900002.0
2005-02-23 22:14:00,0.69227,0.6923,0.69227,0.6923,49300001.0
2005-02-23 22:15:00,0.6923,0.69233,0.69225,0.69227,569700003.0
2005-02-23 22:16:00,0.69229,0.69235,0.69227,0.69235,542500000.0
2005-02-23 22:17:00,0.69238,0.69238,0.69231,0.69235,152799998.0
2005-02-23 22:18:00,0.69233,0.69233,0.69227,0.69227,20900000.0
2005-02-23 22:19:00,0.69225,0.69225,0.69214,0.69214,155200004.0
2005-02-23 22:20:00,0.69218,0.69218,0.69212,0.69213,126899999.0
2005-02-23 22:21:00,0.69218,0.69221,0.69213,0.69221,242800002.0
2005-02-23 22:22:00,0.69225,0.69225,0.69211,0.69215,386399999.0
2005-02-23 22:23:00,0.6922,0.69233,0.69209,0.69209,560299996.0
2005-02-23 22:24:00,0.69217,0.69224,0.69216,0.69219,302600003.0
2005-02-23 22:25:00,0.69223,0.69223,0.69217,0.6922,287399995.0
2005-02-23 22:26:00,0.69215,0.69215,0.69205,0.69215,241100000.0
2005-02-23 22:27:00,0.6922,0.69223,0.69219,0.69219,126400002.0
2005-02-23 22:28:00,0.6922,0.69226,0.69217,0.69217,143500000.0
2005-02-23 22:29:00,0.6922,0.69227,0.69207,0.69207,304999999.0
2005-02-23 22:30:00,0.69209,0.69213,0.69208,0.69208,49600001.0
2005-02-23 22:31:00,0.69198,0.69204,0.69184,0.69188,253300002.0
2005-02-23 22:32:00,0.69194,0.69202,0.69191,0.69195,252899999.0
2005-02-23 22:33:00,0.69188,0.69213,0.69188,0.69213,167999998.0
2005-02-23 22:34:00,0.69198,0.69198,0.69191,0.69198,293699998.0
2005-02-23 22:35:00,0.69197,0.69201,0.69186,0.69201,185200003.0
2005-02-23 22:36:00,0.69205,0.69209,0.692,0.69203,93799997.0
2005-02-23 22:37:00,0.69203,0.69209,0.69187,0.69187,321699992.0
2005-02-23 22:38:00,0.69185,0.69185,0.69176,0.69177,164100001.0
2005-02-23 22:39:00,0.69181,0.69181,0.69166,0.69172,170999998.0
2005-02-23 22:40:00,0.69166,0.69177,0.69164,0.6917,651299997.0
2005-02-23 22:41:00,0.69174,0.69176,0.69168,0.69175,187600003.0
2005-02-23 22:42:00,0.69168,0.69168,0.69151,0.69157,139600002.0
2005-02-23 22:43:00,0.69166,0.69166,0.69158,0.69161,135700000.0
2005-02-23 22:44:00,0.69168,0.69171,0.69167,0.69167,70800002.0
2005-02-23 22:45:00,0.69167,0.69167,0.69158,0.6916,200900001.0
2005-02-23 22:46:00,0.69166,0.69168,0.69162,0.69162,228299997.0
2005-02-23 22:47:00,0.69166,0.69168,0.6916,0.6916,127099999.0
2005-02-23 22:48:00,0.69161,0.6917,0.6916,0.69166,404899996.0
2005-02-23 22:49:00,0.69172,0.69174,0.69165,0.69166,143800003.0
2005-02-23 22:50:00,0.69172,0.69177,0.69166,0.69169,180199996.0
2005-02-23 22:51:00,0.69166,0.69174,0.69166,0.69174,127800001.0
2005-02-23 22:52:00,0.69171,0.69171,0.69165,0.69168,124399999.0
2005-02-23 22:53:00,0.69163,0.69174,0.69159,0.69168,208300002.0
2005-02-23 22:54:00,0.69164,0.69166,0.6916,0.69163,190300003.0
2005-02-23 22:55:00,0.69165,0.69165,0.69159,0.6916,50000000.0
2005-02-23 22:56:00,0.69162,0.69162,0.69155,0.69157,218200000.0
2005-02-23 22:57:00,0.69155,0.69159,0.69151,0.69154,155799998.0
2005-02-23 22:58:00,0.69155,0.69155,0.69143,0.6915,339599999.0
2005-02-23 22:59:00,0.69153,0.69158,0.69142,0.69142,121299999.0
2005-02-23 23:00:00,0.69128,0.69161,0.69128,0.69157,116300000.0
2005-02-23 23:01:00,0.6916,0.6916,0.69159,0.69159,60400000.0
2005-02-23 23:02:00,0.69155,0.69162,0.69147,0.69147,135700002.0
2005-02-23 23:03:00,0.69153,0.69153,0.69144,0.69153,132500000.0
2005-02-23 23:04:00,0.69153,0.69157,0.69145,0.69157,132199998.0
2005-02-23 23:05:00,0.69156,0.69171,0.69155,0.69171,133300000.0
2005-02-23 23:06:00,0.69172,0.69172,0.69157,0.69157,148599999.0
2005-02-23 23:07:00,0.6916,0.69176,0.69157,0.69175,74399999.0
2005-02-23 23:08:00,0.69163,0.69176,0.69163,0.69169,76699998.0
2005-02-23 23:09:00,0.69169,0.69169,0.69161,0.69168,198200000.0
2005-02-23 23:10:00,0.69166,0.69168,0.69159,0.69162,70400000.0
2005-02-23 23:11:00,0.69163,0.69169,0.69156,0.69169,211700000.0
2005-02-23 23:12:00,0.69164,0.69168,0.69157,0.69163,182000003.0
2005-02-23 23:13:00,0.6916,0.69161,0.69157,0.6916,132599996.0
2005-02-23 23:14:00,0.6916,0.69167,0.6916,0.69162,101700000.0
2005-02-23 23:15:00,0.69168,0.69174,0.69168,0.69174,67900000.0
2005-02-23 23:16:00,0.69167,0.6918,0.69167,0.69177,133300004.0
2005-02-23 23:17:00,0.69185,0.69187,0.69179,0.69181,120599996.0
2005-02-23 23:18:00,0.69182,0.69182,0.69176,0.69176,30300000.0
2005-02-23 23:19:00,0.69182,0.69182,0.69179,0.69179,61400002.0
2005-02-23 23:20:00,0.69181,0.69187,0.69176,0.69187,155999998.0
2005-02-23 23:21:00,0.69188,0.69188,0.69188,0.69188,9500000.0
2005-02-23 23:22:00,0.6919,0.69195,0.6919,0.6919,94000002.0
2005-02-23 23:23:00,0.6919,0.69193,0.69184,0.69184,261599997.0
2005-02-23 23:24:00,0.69195,0.69201,0.69191,0.69196,98599999.0
2005-02-23 23:25:00,0.69194,0.69194,0.69187,0.6919,57999999.0
2005-02-23 23:26:00,0.69191,0.69191,0.69179,0.69179,94600003.0
2005-02-23 23:27:00,0.69187,0.69189,0.69182,0.69182,190100002.0
2005-02-23 23:28:00,0.69185,0.69189,0.69179,0.69183,121100000.0
2005-02-23 23:29:00,0.69184,0.69186,0.69178,0.69178,149400000.0
2005-02-23 23:30:00,0.69186,0.69188,0.69181,0.69183,172100000.0
2005-02-23 23:31:00,0.69188,0.69197,0.69188,0.69191,95000002.0
2005-02-23 23:32:00,0.69193,0.69193,0.69186,0.69187,137600004.0
2005-02-23 23:33:00,0.69188,0.69188,0.6918,0.69185,107799999.0
2005-02-23 23:34:00,0.69186,0.69189,0.69182,0.69182,163300000.0
2005-02-23 23:35:00,0.69191,0.69195,0.69188,0.69195,161300001.0
2005-02-23 23:36:00,0.69189,0.69189,0.69185,0.69185,152400004.0
2005-02-23 23:37:00,0.69185,0.69192,0.69185,0.69191,159099999.0
2005-02-23 23:38:00,0.69185,0.69193,0.69174,0.69174,95600000.0
2005-02-23 23:39:00,0.69183,0.69184,0.69177,0.69177,124500002.0
2005-02-23 23:40:00,0.69191,0.69191,0.69181,0.69188,216499998.0
2005-02-23 23:41:00,0.6919,0.6919,0.69172,0.69172,41100000.0
2005-02-23 23:42:00,0.69185,0.69189,0.69175,0.69189,136300003.0
2005-02-23 23:43:00,0.69187,0.69191,0.69178,0.69186,269399998.0
2005-02-23 23:44:00,0.69184,0.69184,0.69174,0.69183,103800000.0
2005-02-23 23:45:00,0.69184,0.69187,0.69175,0.69182,244800002.0
2005-02-23 23:46:00,0.69184,0.69198,0.69184,0.6919,228700002.0
2005-02-23 23:47:00,0.69189,0.69189,0.69189,0.69189,12800000.0
2005-02-23 23:48:00,0.69194,0.69195,0.69188,0.69188,41900000.0
2005-02-23 23:49:00,0.69186,0.69186,0.69179,0.69181,124899999.0
2005-02-23 23:50:00,0.69178,0.69185,0.69177,0.69183,149300001.0
2005-02-23 23:51:00,0.69179,0.69179,0.69169,0.69171,73200001.0
2005-02-23 23:52:00,0.69173,0.69175,0.69167,0.69169,256399994.0
2005-02-23 23:53:00,0.69169,0.69188,0.69169,0.69175,119799999.0
2005-02-23 23:54:00,0.69191,0.69194,0.69183,0.69183,151899998.0
2005-02-23 23:55:00,0.69187,0.69202,0.69185,0.69202,100699999.0
2005-02-23 23:56:00,0.69205,0.69211,0.69204,0.69207,94100000.0
2005-02-23 23:57:00,0.69207,0.69207,0.69195,0.69201,98600000.0
2005-02-23 23:58:00,0.69209,0.69224,0.69188,0.69216,125200001.0
2005-02-23 23:59:00,0.69212,0.69213,0.6921,0.69211,96000002.0
2005-02-24 00:00:00,0.69211,0.69214,0.69207,0.69207,189099995.0
2005-02-24 00:01:00,0.69198,0.69218,0.69195,0.69218,139000000.0
2005-02-24 00:02:00,0.69204,0.6922,0.69191,0.6922,224799998.0
2005-02-24 00:03:00,0.6922,0.6922,0.69213,0.6922,57500000.0
2005-02-24 00:04:00,0.69221,0.69221,0.69202,0.69205,222799996.0
2005-02-24 00:05:00,0.69207,0.69217,0.69207,0.69217,124100000.0
2005-02-24 00:06:00,0.69215,0.69217,0.69202,0.69204,240399998.0
2005-02-24 00:07:00,0.69207,0.69213,0.69201,0.69208,154799998.0
2005-02-24 00:08:00,0.69205,0.69212,0.69188,0.69198,105900002.0
2005-02-24 00:09:00,0.692,0.69206,0.69189,0.69206,169199995.0
2005-02-24 00:10:00,0.69205,0.69205,0.69186,0.69204,116400001.0
2005-02-24 00:11:00,0.69202,0.69211,0.692,0.69202,256500001.0
2005-02-24 00:12:00,0.69202,0.69211,0.6919,0.692,238699998.0
2005-02-24 00:13:00,0.69217,0.69217,0.6921,0.6921,36699999.0
2005-02-24 00:14:00,0.6921,0.69211,0.6919,0.69197,185899997.0
2005-02-24 00:15:00,0.69192,0.69206,0.69192,0.69205,85400001.0
2005-02-24 00:16:00,0.692,0.69217,0.692,0.69207,110700004.0
2005-02-24 00:17:00,0.69213,0.69239,0.69213,0.69234,133600002.0
2005-02-24 00:18:00,0.69202,0.69225,0.69202,0.69225,154699997.0
2005-02-24 00:19:00,0.69218,0.69229,0.69216,0.69223,197600004.0
2005-02-24 00:20:00,0.69215,0.69226,0.69209,0.69217,195399997.0
2005-02-24 00:21:00,0.6922,0.69223,0.69193,0.69193,187300001.0
2005-02-24 00:22:00,0.69164,0.69216,0.69164,0.69216,70900003.0
2005-02-24 00:23:00,0.6921,0.69218,0.6921,0.69218,111799999.0
2005-02-24 00:24:00,0.6921,0.69229,0.69207,0.69207,185800001.0
2005-02-24 00:25:00,0.6922,0.6924,0.6922,0.69221,254399996.0
2005-02-24 00:26:00,0.69225,0.69243,0.69225,0.69238,124499999.0
2005-02-24 00:27:00,0.69214,0.69215,0.69207,0.69215,73499999.0
2005-02-24 00:28:00,0.6924,0.6924,0.69227,0.69232,107699998.0
2005-02-24 00:29:00,0.6922,0.6922,0.69213,0.69213,62200001.0
2005-02-24 00:30:00,0.69222,0.69227,0.6922,0.6922,181300003.0
2005-02-24 00:31:00,0.69222,0.69225,0.6921,0.6921,183700001.0
2005-02-24 00:32:00,0.6922,0.6922,0.69215,0.69218,92700001.0
2005-02-24 00:33:00,0.6921,0.69217,0.69209,0.69214,123600000.0
2005-02-24 00:34:00,0.69215,0.69222,0.69215,0.69216,137300000.0
2005-02-24 00:35:00,0.6921,0.69217,0.6921,0.69214,156999999.0
2005-02-24 00:36:00,0.69217,0.69228,0.69213,0.69228,83900002.0
2005-02-24 00:37:00,0.69223,0.69223,0.69219,0.69219,3300000.0
2005-02-24 00:38:00,0.69216,0.6923,0.69201,0.6923,133800005.0
2005-02-24 00:39:00,0.69213,0.69225,0.69202,0.69202,141000000.0
2005-02-24 00:40:00,0.6921,0.6921,0.69203,0.69205,62200000.0
2005-02-24 00:41:00,0.6921,0.69221,0.69208,0.69212,117400003.0
2005-02-24 00:42:00,0.69217,0.69225,0.69217,0.69218,130099997.0
2005-02-24 00:43:00,0.6922,0.6922,0.69186,0.69201,211899997.0
2005-02-24 00:44:00,0.69172,0.69217,0.6917,0.69207,151699999.0
2005-02-24 00:45:00,0.69212,0.69218,0.692,0.692,70299999.0
2005-02-24 00:46:00,0.69218,0.69218,0.69176,0.69203,129199999.0
2005-02-24 00:47:00,0.692,0.69211,0.69199,0.69202,240700003.0
2005-02-24 00:48:00,0.69198,0.69205,0.69198,0.69205,46400000.0
2005-02-24 00:49:00,0.6921,0.69216,0.69188,0.69194,129399998.0
2005-02-24 00:50:00,0.69208,0.69212,0.69197,0.69206,163500001.0
2005-02-24 00:51:00,0.69209,0.69214,0.69203,0.69209,106500000.0
2005-02-24 00:52:00,0.69214,0.69216,0.69185,0.69216,201899997.0
2005-02-24 00:53:00,0.69213,0.69213,0.69194,0.69202,173400000.0
2005-02-24 00:54:00,0.69196,0.69215,0.69168,0.69215,286900002.0
2005-02-24 00:55:00,0.69217,0.69217,0.69149,0.69149,208400001.0
2005-02-24 00:56:00,0.69199,0.69199,0.69164,0.69196,109500001.0
2005-02-24 00:57:00,0.69218,0.69219,0.69151,0.69151,109499998.0
2005-02-24 00:58:00,0.69204,0.69206,0.6916,0.69206,86499997.0
2005-02-24 00:59:00,0.6922,0.69226,0.6922,0.69224,98700001.0
2005-02-24 01:00:00,0.69202,0.69207,0.69169,0.69207,147799999.0
2005-02-24 01:01:00,0.69231,0.69232,0.69208,0.69208,158100000.0
2005-02-24 01:02:00,0.69206,0.69224,0.69206,0.6922,87900001.0
2005-02-24 01:03:00,0.69223,0.69241,0.69221,0.69222,278300007.0
2005-02-24 01:04:00,0.69222,0.69225,0.6922,0.69225,94800001.0
2005-02-24 01:05:00,0.69228,0.69228,0.69222,0.69226,91699999.0
2005-02-24 01:06:00,0.69231,0.69231,0.69197,0.69209,78300000.0
2005-02-24 01:07:00,0.69208,0.69219,0.69201,0.69215,196499995.0
2005-02-24 01:08:00,0.69218,0.69224,0.69218,0.69223,105900001.0
2005-02-24 01:09:00,0.69225,0.69225,0.69219,0.69223,220499998.0
2005-02-24 01:10:00,0.69224,0.69224,0.69217,0.69218,205600000.0
2005-02-24 01:11:00,0.69213,0.69214,0.69194,0.69214,85199999.0
2005-02-24 01:12:00,0.6922,0.6922,0.69206,0.69206,117800001.0
2005-02-24 01:13:00,0.69204,0.69217,0.69204,0.69217,159699997.0
2005-02-24 01:14:00,0.69217,0.6922,0.69215,0.69218,171600004.0
2005-02-24 01:15:00,0.6921,0.69221,0.69205,0.69221,146999998.0
2005-02-24 01:16:00,0.69228,0.69228,0.69224,0.69226,91499999.0
2005-02-24 01:17:00,0.69224,0.69224,0.69211,0.69217,35000000.0
2005-02-24 01:18:00,0.6922,0.6922,0.69208,0.69218,134099998.0
2005-02-24 01:19:00,0.69222,0.69229,0.69222,0.69225,80800000.0
2005-02-24 01:20:00,0.69226,0.69229,0.69222,0.69227,156800001.0
2005-02-24 01:21:00,0.69223,0.69229,0.69223,0.69229,43800001.0
2005-02-24 01:22:00,0.69233,0.69233,0.69227,0.6923,46200002.0
2005-02-24 01:23:00,0.69208,0.69222,0.69194,0.6921,149999998.0
2005-02-24 01:24:00,0.69227,0.69229,0.69205,0.69205,197800000.0
2005-02-24 01:25:00,0.69241,0.69241,0.69231,0.6924,65600000.0
2005-02-24 01:26:00,0.69226,0.69226,0.69205,0.69205,135799997.0
2005-02-24 01:27:00,0.69212,0.69223,0.69205,0.69205,79700002.0
2005-02-24 01:28:00,0.69215,0.69238,0.69215,0.69233,98000004.0
2005-02-24 01:29:00,0.6922,0.69241,0.69214,0.6924,200500001.0
2005-02-24 01:30:00,0.69203,0.69233,0.69203,0.69233,160800001.0
2005-02-24 01:31:00,0.69234,0.6924,0.69214,0.69214,213200004.0
2005-02-24 01:32:00,0.69251,0.69251,0.6921,0.69233,263400002.0
2005-02-24 01:33:00,0.69236,0.69236,0.69215,0.69227,110399997.0
2005-02-24 01:34:00,0.69229,0.69248,0.69216,0.69248,170700000.0
2005-02-24 01:35:00,0.6922,0.69244,0.69206,0.69244,86899999.0
2005-02-24 01:36:00,0.69248,0.69248,0.69236,0.69245,75400000.0
2005-02-24 01:37:00,0.69256,0.69256,0.69232,0.69235,166799997.0
2005-02-24 01:38:00,0.6923,0.6925,0.69209,0.6925,118499998.0
2005-02-24 01:39:00,0.69261,0.69261,0.6922,0.69241,168000000.0
2005-02-24 01:40:00,0.69253,0.69256,0.69249,0.69249,215300000.0
2005-02-24 01:41:00,0.69234,0.6925,0.69231,0.6925,233299994.0
2005-02-24 01:42:00,0.69234,0.69234,0.69206,0.69226,176100004.0
2005-02-24 01:43:00,0.69224,0.69235,0.69213,0.69233,204899998.0
2005-02-24 01:44:00,0.69231,0.69233,0.69229,0.69232,175200001.0
2005-02-24 01:45:00,0.69235,0.69237,0.6923,0.69235,106199997.0
2005-02-24 01:46:00,0.69232,0.69235,0.6923,0.6923,149399997.0
2005-02-24 01:47:00,0.69234,0.69234,0.69232,0.69234,92600001.0
2005-02-24 01:48:00,0.6923,0.69238,0.6923,0.69235,230400001.0
2005-02-24 01:49:00,0.69229,0.69235,0.69206,0.69206,94999996.0
2005-02-24 01:50:00,0.69206,0.69229,0.69206,0.69229,106200004.0
2005-02-24 01:51:00,0.69235,0.69235,0.69213,0.69214,113399999.0
2005-02-24 01:52:00,0.69231,0.69231,0.69212,0.69212,126100000.0
2005-02-24 01:53:00,0.6923,0.6923,0.69209,0.69209,167600002.0
2005-02-24 01:54:00,0.69206,0.69225,0.69205,0.69225,96999998.0
2005-02-24 01:55:00,0.69227,0.69232,0.69227,0.69232,98299998.0
2005-02-24 01:56:00,0.69233,0.69233,0.69214,0.69228,56500000.0
2005-02-24 01:57:00,0.69233,0.69234,0.69213,0.69213,64500001.0
2005-02-24 01:58:00,0.69243,0.69243,0.69221,0.69231,123500000.0
2005-02-24 01:59:00,0.69237,0.69239,0.69214,0.69214,187300005.0
2005-02-24 02:00:00,0.69231,0.69233,0.69216,0.69222,83800001.0
2005-02-24 02:01:00,0.69214,0.69238,0.69211,0.69238,246700000.0
2005-02-24 02:02:00,0.6924,0.6924,0.69221,0.69233,188900002.0
2005-02-24 02:03:00,0.69237,0.69237,0.69217,0.6923,232099998.0
2005-02-24 02:04:00,0.69233,0.69237,0.69226,0.69237,127199999.0
2005-02-24 02:05:00,0.69234,0.69236,0.69213,0.69215,154700003.0
2005-02-24 02:06:00,0.69228,0.69238,0.69219,0.69227,188400001.0
2005-02-24 02:07:00,0.69225,0.69225,0.69209,0.6921,166200002.0
2005-02-24 02:08:00,0.69207,0.69221,0.69206,0.69218,168199998.0
2005-02-24 02:09:00,0.69228,0.69231,0.69224,0.69224,55100000.0
2005-02-24 02:10:00,0.69225,0.69229,0.6922,0.6922,169099999.0
2005-02-24 02:11:00,0.69224,0.6923,0.69212,0.6923,197099998.0
2005-02-24 02:12:00,0.6923,0.69232,0.6923,0.69232,16000000.0
2005-02-24 02:13:00,0.69214,0.69223,0.69206,0.69206,106900000.0
2005-02-24 02:14:00,0.69202,0.6921,0.692,0.692,102300002.0
2005-02-24 02:15:00,0.69209,0.69221,0.69209,0.69209,94200001.0
2005-02-24 02:16:00,0.69233,0.69239,0.69217,0.69229,150799998.0
2005-02-24 02:17:00,0.69231,0.69231,0.69213,0.69229,152699999.0
2005-02-24 02:18:00,0.69237,0.69245,0.69219,0.69219,44900000.0
2005-02-24 02:19:00,0.69223,0.69256,0.69218,0.69256,73400000.0
2005-02-24 02:20:00,0.69251,0.69251,0.69231,0.69245,47900000.0
2005-02-24 02:21:00,0.69253,0.69254,0.69253,0.69254,64700001.0
2005-02-24 02:22:00,0.69249,0.69249,0.69228,0.69228,86900000.0
2005-02-24 02:23:00,0.69243,0.69253,0.69228,0.69253,83900002.0
2005-02-24 02:24:00,0.69252,0.69256,0.69246,0.69256,76600000.0
2005-02-24 02:25:00,0.69258,0.69258,0.69248,0.69252,74200000.0
2005-02-24 02:26:00,0.69252,0.69256,0.6925,0.6925,121399998.0
2005-02-24 02:27:00,0.69243,0.69247,0.6922,0.6922,142599999.0
2005-02-24 02:28:00,0.69256,0.69257,0.6925,0.6925,145300000.0
2005-02-24 02:29:00,0.69253,0.69255,0.6925,0.69255,54900000.0
2005-02-24 02:30:00,0.69253,0.69258,0.69253,0.69258,107599999.0
2005-02-24 02:31:00,0.6925,0.69261,0.6925,0.69255,38100000.0
2005-02-24 02:32:00,0.6926,0.6926,0.69253,0.69255,104600000.0
2005-02-24 02:33:00,0.6925,0.6925,0.69234,0.69244,72500001.0
2005-02-24 02:34:00,0.69221,0.69258,0.69221,0.69258,95499999.0
2005-02-24 02:35:00,0.69239,0.69245,0.69223,0.69245,114300001.0
2005-02-24 02:36:00,0.69248,0.69254,0.6922,0.6922,258900003.0
2005-02-24 02:37:00,0.6925,0.69253,0.69247,0.69247,107899998.0
2005-02-24 02:38:00,0.69251,0.69253,0.69248,0.69253,225099996.0
2005-02-24 02:39:00,0.69254,0.69254,0.69221,0.69221,109999995.0
2005-02-24 02:40:00,0.69224,0.69241,0.69224,0.69237,159099998.0
2005-02-24 02:41:00,0.6922,0.69249,0.6922,0.69249,222800001.0
2005-02-24 02:42:00,0.69233,0.69247,0.69233,0.69245,126500003.0
2005-02-24 02:43:00,0.69256,0.69256,0.69247,0.69247,57599998.0
2005-02-24 02:44:00,0.6925,0.6925,0.69244,0.69244,104799999.0
2005-02-24 02:45:00,0.69235,0.69235,0.69212,0.69212,202899998.0
2005-02-24 02:46:00,0.69227,0.69228,0.69211,0.69211,121200001.0
2005-02-24 02:47:00,0.69226,0.69231,0.69212,0.69231,183599999.0
2005-02-24 02:48:00,0.69225,0.69225,0.6921,0.69224,151700001.0
2005-02-24 02:49:00,0.69227,0.69227,0.69225,0.69227,95100002.0
2005-02-24 02:50:00,0.69225,0.69225,0.69209,0.69209,126000000.0
2005-02-24 02:51:00,0.69228,0.69228,0.69225,0.69228,70300001.0
2005-02-24 02:52:00,0.6923,0.69233,0.69226,0.69227,68000000.0
2005-02-24 02:53:00,0.6923,0.6923,0.69223,0.69225,83699999.0
2005-02-24 02:54:00,0.6922,0.69226,0.69212,0.69212,177899996.0
2005-02-24 02:55:00,0.69222,0.69235,0.69214,0.69235,93900001.0
2005-02-24 02:56:00,0.6925,0.6925,0.69215,0.69243,274300002.0
2005-02-24 02:57:00,0.69233,0.69254,0.69233,0.69238,129700000.0
2005-02-24 02:58:00,0.69262,0.69262,0.69239,0.69257,166600001.0
2005-02-24 02:59:00,0.69254,0.69256,0.69249,0.69249,177499997.0
2005-02-24 03:00:00,0.69262,0.69265,0.69257,0.69263,135399999.0
2005-02-24 03:01:00,0.69218,0.69239,0.69218,0.69239,130899998.0
2005-02-24 03:02:00,0.69252,0.69265,0.69251,0.69251,130199998.0
2005-02-24 03:03:00,0.69246,0.69271,0.69246,0.69271,89600002.0
2005-02-24 03:04:00,0.69278,0.6928,0.69275,0.69275,172800003.0
2005-02-24 03:05:00,0.69278,0.69283,0.69275,0.69278,174700001.0
2005-02-24 03:06:00,0.6928,0.6928,0.69273,0.6928,208399996.0
2005-02-24 03:07:00,0.69259,0.69263,0.69233,0.69263,151500000.0
2005-02-24 03:08:00,0.69269,0.69271,0.69264,0.69271,115900004.0
2005-02-24 03:09:00,0.69254,0.69258,0.69227,0.69258,128700001.0
2005-02-24 03:10:00,0.69257,0.69268,0.69237,0.69268,164299998.0
2005-02-24 03:11:00,0.69262,0.69262,0.69247,0.69247,56699998.0
2005-02-24 03:12:00,0.69239,0.6926,0.69229,0.6926,87699999.0
2005-02-24 03:13:00,0.69267,0.69267,0.69259,0.6926,204799998.0
2005-02-24 03:14:00,0.69264,0.69269,0.69263,0.69265,58699998.0
2005-02-24 03:15:00,0.69262,0.69263,0.69262,0.69263,11400000.0
2005-02-24 03:16:00,0.6926,0.6927,0.69246,0.6927,144600003.0
2005-02-24 03:17:00,0.6927,0.6927,0.69249,0.69249,148300001.0
2005-02-24 03:18:00,0.6925,0.69268,0.6925,0.69268,66100002.0
2005-02-24 03:19:00,0.6927,0.6927,0.6927,0.6927,56799999.0
2005-02-24 03:20:00,0.69256,0.69258,0.69234,0.69258,122999999.0
2005-02-24 03:21:00,0.69262,0.69275,0.69262,0.69275,62399999.0
2005-02-24 03:22:00,0.69253,0.69253,0.69228,0.69239,142500004.0
2005-02-24 03:23:00,0.69248,0.69269,0.69233,0.69269,210999998.0
2005-02-24 03:24:00,0.69285,0.69285,0.69235,0.69258,266100000.0
2005-02-24 03:25:00,0.69259,0.69259,0.69227,0.69229,110600003.0
2005-02-24 03:26:00,0.69246,0.69268,0.69227,0.69268,214299998.0
2005-02-24 03:27:00,0.6928,0.6928,0.6928,0.6928,8000000.0
2005-02-24 03:28:00,0.69279,0.69283,0.69275,0.69275,129300001.0
2005-02-24 03:29:00,0.69263,0.69293,0.69252,0.69293,313900003.0
2005-02-24 03:30:00,0.69276,0.6929,0.69247,0.6929,150899998.0
2005-02-24 03:31:00,0.69295,0.69295,0.69271,0.69288,106199998.0
2005-02-24 03:32:00,0.69297,0.69308,0.69297,0.69308,122300000.0
2005-02-24 03:33:00,0.69304,0.69309,0.69295,0.69306,156900005.0
2005-02-24 03:34:00,0.69287,0.69314,0.69285,0.69314,244000000.0
2005-02-24 03:35:00,0.69316,0.69316,0.69298,0.69298,149399999.0
2005-02-24 03:36:00,0.69293,0.69305,0.69293,0.69296,239200002.0
2005-02-24 03:37:00,0.69294,0.69302,0.69275,0.69293,235200001.0
2005-02-24 03:38:00,0.69302,0.69314,0.69302,0.69306,59600001.0
2005-02-24 03:39:00,0.69302,0.69302,0.69285,0.69293,158200000.0
2005-02-24 03:40:00,0.69305,0.69307,0.69305,0.69307,29500001.0
2005-02-24 03:41:00,0.69307,0.69309,0.69307,0.69309,43800000.0
2005-02-24 03:42:00,0.69304,0.69304,0.69289,0.69293,86999999.0
2005-02-24 03:43:00,0.69302,0.69309,0.69297,0.69309,184700002.0
2005-02-24 03:44:00,0.69307,0.69312,0.69292,0.69293,237200001.0
2005-02-24 03:45:00,0.6931,0.69312,0.6931,0.69312,25500001.0
2005-02-24 03:46:00,0.69305,0.69305,0.69304,0.69304,22300000.0
2005-02-24 03:47:00,0.69302,0.6931,0.69299,0.6931,61500000.0
2005-02-24 03:48:00,0.69305,0.69321,0.69301,0.69321,105699999.0
2005-02-24 03:49:00,0.69321,0.69321,0.69303,0.6932,246199997.0
2005-02-24 03:50:00,0.69318,0.69322,0.69307,0.69322,188200004.0
2005-02-24 03:51:00,0.6932,0.69325,0.69303,0.69323,242699998.0
2005-02-24 03:52:00,0.69325,0.69325,0.69299,0.69299,139000003.0
2005-02-24 03:53:00,0.69304,0.69309,0.69297,0.69308,219499994.0
2005-02-24 03:54:00,0.69315,0.69317,0.69304,0.69317,148000001.0
2005-02-24 03:55:00,0.69318,0.6932,0.69318,0.69318,172000002.0
2005-02-24 03:56:00,0.69318,0.69318,0.6931,0.6931,80899999.0
2005-02-24 03:57:00,0.69312,0.69317,0.69312,0.69313,110699998.0
2005-02-24 03:58:00,0.69312,0.6932,0.69312,0.69317,202899998.0
2005-02-24 03:59:00,0.6932,0.6932,0.69312,0.69312,40500000.0
2005-02-24 04:00:00,0.6932,0.6932,0.69318,0.69318,49400002.0
2005-02-24 04:01:00,0.69315,0.6932,0.69315,0.6932,152299997.0
2005-02-24 04:02:00,0.69318,0.6932,0.69315,0.69318,213000006.0
2005-02-24 04:03:00,0.6932,0.6932,0.69313,0.69313,151000002.0
2005-02-24 04:04:00,0.69316,0.69318,0.69309,0.69309,61999999.0
2005-02-24 04:05:00,0.69317,0.69318,0.6931,0.69312,269400000.0
2005-02-24 04:06:00,0.69317,0.69317,0.69307,0.69314,92600000.0
2005-02-24 04:07:00,0.69315,0.69317,0.69302,0.69302,74500001.0
2005-02-24 04:08:00,0.69301,0.69324,0.69301,0.6932,52899999.0
2005-02-24 04:09:00,0.69329,0.69329,0.69321,0.69322,185800003.0
2005-02-24 04:10:00,0.6932,0.69322,0.69318,0.69318,209700000.0
2005-02-24 04:11:00,0.69318,0.69318,0.69305,0.69315,78800001.0
2005-02-24 04:12:00,0.69321,0.69328,0.69321,0.69328,137199999.0
2005-02-24 04:13:00,0.69324,0.69324,0.69308,0.69323,226500002.0
2005-02-24 04:14:00,0.69323,0.69323,0.6932,0.6932,23900000.0
2005-02-24 04:15:00,0.69329,0.69331,0.69311,0.69327,183500000.0
2005-02-24 04:16:00,0.69321,0.69328,0.69311,0.69328,91799998.0
2005-02-24 04:17:00,0.69312,0.69321,0.69308,0.69321,172499998.0
2005-02-24 04:18:00,0.69316,0.69323,0.69309,0.69323,197500006.0
2005-02-24 04:19:00,0.69318,0.69325,0.69314,0.69322,151500002.0
2005-02-24 04:20:00,0.69317,0.69317,0.69313,0.69317,60299999.0
2005-02-24 04:21:00,0.6932,0.69325,0.6931,0.69325,151700002.0
2005-02-24 04:22:00,0.6932,0.69322,0.69315,0.69315,193400000.0
2005-02-24 04:23:00,0.69321,0.69321,0.69295,0.69306,184400000.0
2005-02-24 04:24:00,0.69298,0.69316,0.69298,0.69315,110900003.0
2005-02-24 04:25:00,0.6932,0.69322,0.69303,0.69308,164899999.0
2005-02-24 04:26:00,0.69304,0.69304,0.69298,0.69302,131899998.0
2005-02-24 04:27:00,0.693,0.69307,0.69283,0.69297,159900003.0
2005-02-24 04:28:00,0.69267,0.69284,0.69237,0.69237,255500005.0
2005-02-24 04:29:00,0.69282,0.69293,0.69261,0.69293,149899996.0
2005-02-24 04:30:00,0.69286,0.69297,0.69276,0.69282,35900000.0
2005-02-24 04:31:00,0.69278,0.69288,0.69269,0.69288,141900000.0
2005-02-24 04:32:00,0.69274,0.69288,0.6927,0.69288,156999997.0
2005-02-24 04:33:00,0.69299,0.69299,0.6928,0.69289,319200001.0
2005-02-24 04:34:00,0.69294,0.69303,0.69286,0.69303,218100000.0
2005-02-24 04:35:00,0.69294,0.69311,0.69294,0.69304,156199999.0
2005-02-24 04:36:00,0.69315,0.69322,0.69307,0.69322,135599994.0
2005-02-24 04:37:00,0.6932,0.69325,0.69307,0.69325,205600001.0
2005-02-24 04:38:00,0.69326,0.69326,0.69316,0.69324,128500000.0
2005-02-24 04:39:00,0.69311,0.69323,0.69304,0.69307,352599997.0
2005-02-24 04:40:00,0.6933,0.6933,0.69328,0.69328,81599998.0
2005-02-24 04:41:00,0.69323,0.69323,0.69309,0.69309,22299999.0
2005-02-24 04:42:00,0.69314,0.69324,0.69314,0.69324,88800001.0
2005-02-24 04:43:00,0.6932,0.6932,0.69306,0.69316,212000005.0
2005-02-24 04:44:00,0.69315,0.69326,0.69315,0.69326,185500002.0
2005-02-24 04:45:00,0.69305,0.69313,0.69276,0.69313,84400003.0
2005-02-24 04:46:00,0.69324,0.69324,0.69309,0.69309,97599999.0
2005-02-24 04:47:00,0.69306,0.69308,0.69297,0.69308,211299999.0
2005-02-24 04:48:00,0.69302,0.69302,0.6928,0.6928,142399998.0
2005-02-24 04:49:00,0.69279,0.69299,0.69279,0.69298,126000003.0
2005-02-24 04:50:00,0.69278,0.69306,0.69251,0.69306,75700000.0
2005-02-24 04:51:00,0.69234,0.69307,0.69234,0.69297,122699999.0
2005-02-24 04:52:00,0.69304,0.69304,0.69298,0.69298,96099998.0
2005-02-24 04:53:00,0.69304,0.69312,0.69296,0.69312,114600002.0
2005-02-24 04:54:00,0.69305,0.69312,0.69292,0.69296,233199997.0
2005-02-24 04:55:00,0.69298,0.69329,0.69298,0.69322,94200003.0
2005-02-24 04:56:00,0.6933,0.6933,0.69313,0.69313,152899999.0
2005-02-24 04:57:00,0.69322,0.69324,0.69322,0.69324,7200000.0
2005-02-24 04:58:00,0.69313,0.69313,0.69307,0.69312,107599999.0
2005-02-24 04:59:00,0.69318,0.69318,0.69313,0.69313,66400000.0
2005-02-24 05:00:00,0.69317,0.69326,0.69317,0.69321,67400002.0
2005-02-24 05:01:00,0.69321,0.69324,0.69306,0.69318,195400002.0
2005-02-24 05:02:00,0.69321,0.69324,0.69309,0.69318,102300000.0
2005-02-24 05:03:00,0.69329,0.69329,0.69313,0.69318,170799998.0
2005-02-24 05:04:00,0.69318,0.69319,0.69304,0.69319,168300000.0
2005-02-24 05:05:00,0.69314,0.6932,0.69309,0.6932,213199999.0
2005-02-24 05:06:00,0.69323,0.69323,0.69299,0.69311,138600003.0
2005-02-24 05:07:00,0.69319,0.69323,0.69311,0.69323,196800006.0
2005-02-24 05:08:00,0.69322,0.69327,0.6932,0.6932,217699997.0
2005-02-24 05:09:00,0.69326,0.69332,0.69325,0.6933,132399995.0
2005-02-24 05:10:00,0.69322,0.69327,0.69322,0.69325,94700003.0
2005-02-24 05:11:00,0.69326,0.69326,0.6932,0.6932,140500003.0
2005-02-24 05:12:00,0.69328,0.69328,0.69323,0.69323,71799999.0
2005-02-24 05:13:00,0.69318,0.69318,0.69291,0.69307,206400004.0
2005-02-24 05:14:00,0.69313,0.69313,0.69303,0.69307,108800002.0
2005-02-24 05:15:00,0.69306,0.69315,0.69303,0.69312,187000003.0
2005-02-24 05:16:00,0.6932,0.6932,0.69314,0.69319,108100002.0
2005-02-24 05:17:00,0.69317,0.69321,0.69317,0.69317,146899998.0
2005-02-24 05:18:00,0.69317,0.69322,0.69302,0.69306,163699998.0
2005-02-24 05:19:00,0.69313,0.69313,0.69312,0.69312,24400000.0
2005-02-24 05:20:00,0.69308,0.69308,0.69308,0.69308,34500000.0
2005-02-24 05:21:00,0.6931,0.69314,0.69308,0.69308,45400001.0
2005-02-24 05:22:00,0.69307,0.69315,0.69303,0.69305,121300000.0
2005-02-24 05:23:00,0.6932,0.6932,0.6932,0.6932,24100000.0
2005-02-24 05:24:00,0.6932,0.6932,0.69315,0.69315,59099999.0
2005-02-24 05:25:00,0.6933,0.6933,0.69318,0.6932,128799999.0
2005-02-24 05:26:00,0.69317,0.69319,0.6931,0.6931,169600000.0
2005-02-24 05:27:00,0.69315,0.69319,0.69302,0.69303,192500001.0
2005-02-24 05:28:00,0.69312,0.69317,0.69302,0.69317,165200002.0
2005-02-24 05:29:00,0.69321,0.69321,0.693,0.69312,145800000.0
2005-02-24 05:30:00,0.69315,0.69321,0.69315,0.69318,57300001.0
2005-02-24 05:31:00,0.69319,0.69322,0.69315,0.69315,63500000.0
2005-02-24 05:32:00,0.69314,0.69323,0.69304,0.69323,134999999.0
2005-02-24 05:33:00,0.69319,0.69322,0.69305,0.69322,149599997.0
2005-02-24 05:34:00,0.69323,0.69323,0.69316,0.69316,52000001.0
2005-02-24 05:35:00,0.69314,0.69321,0.69312,0.69321,80100000.0
2005-02-24 05:36:00,0.69314,0.69323,0.69314,0.69321,43000001.0
2005-02-24 05:37:00,0.69314,0.69317,0.69304,0.69317,100600001.0
2005-02-24 05:38:00,0.69325,0.69328,0.69325,0.69328,23900000.0
2005-02-24 05:39:00,0.69321,0.69321,0.69316,0.69316,35900000.0
2005-02-24 05:40:00,0.69321,0.69321,0.69314,0.69315,72600000.0
2005-02-24 05:41:00,0.69315,0.69315,0.69312,0.69315,95099998.0
2005-02-24 05:42:00,0.69316,0.69323,0.69315,0.69323,68300001.0
2005-02-24 05:43:00,0.69326,0.69326,0.69322,0.69322,28700000.0
2005-02-24 05:44:00,0.69331,0.69331,0.69326,0.69326,97399996.0
2005-02-24 05:45:00,0.69323,0.69328,0.69318,0.69318,59800002.0
2005-02-24 05:46:00,0.69325,0.69325,0.69325,0.69325,8000000.0
2005-02-24 05:47:00,0.69324,0.6933,0.69321,0.6933,178799998.0
2005-02-24 05:48:00,0.69332,0.69332,0.6931,0.69321,209499996.0
2005-02-24 05:49:00,0.6932,0.69322,0.69311,0.69315,152300001.0
2005-02-24 05:50:00,0.69324,0.69325,0.69319,0.69323,99700001.0
2005-02-24 05:51:00,0.69322,0.69322,0.69305,0.69321,146200001.0
2005-02-24 05:52:00,0.69323,0.69325,0.69318,0.69325,198100004.0
2005-02-24 05:53:00,0.69322,0.69322,0.69297,0.69297,42699999.0
2005-02-24 05:54:00,0.69297,0.69319,0.69297,0.69319,69599998.0
2005-02-24 05:55:00,0.6932,0.6932,0.69297,0.69297,120400002.0
2005-02-24 05:56:00,0.69322,0.69327,0.69322,0.69327,4800000.0
2005-02-24 05:57:00,0.69318,0.69318,0.693,0.693,117000001.0
2005-02-24 05:58:00,0.69325,0.69325,0.69325,0.69325,47200001.0
2005-02-24 05:59:00,0.6932,0.69329,0.6932,0.6932,171300003.0
2005-02-24 06:00:00,0.69312,0.69317,0.69306,0.69317,228100000.0
2005-02-24 06:01:00,0.69316,0.69316,0.69303,0.69312,151999998.0
2005-02-24 06:02:00,0.69308,0.69308,0.69294,0.69294,81199998.0
2005-02-24 06:03:00,0.69298,0.69313,0.69298,0.69313,134200000.0
2005-02-24 06:04:00,0.69309,0.6932,0.69302,0.69315,180700003.0
2005-02-24 06:05:00,0.69313,0.69315,0.69313,0.69315,51900000.0
2005-02-24 06:06:00,0.6931,0.69313,0.69308,0.69308,189900000.0
2005-02-24 06:07:00,0.6931,0.6931,0.69305,0.6931,167000000.0
2005-02-24 06:08:00,0.69298,0.6931,0.69298,0.6931,115000002.0
2005-02-24 06:09:00,0.6931,0.6931,0.6931,0.6931,43900002.0
2005-02-24 06:10:00,0.69308,0.69308,0.69299,0.69306,63700000.0
2005-02-24 06:11:00,0.69307,0.69307,0.69297,0.69307,121499998.0
2005-02-24 06:12:00,0.69317,0.69319,0.69312,0.69312,142800000.0
2005-02-24 06:13:00,0.69313,0.69315,0.69301,0.69315,106200000.0
2005-02-24 06:14:00,0.69305,0.6932,0.69301,0.6932,195599999.0
2005-02-24 06:15:00,0.69317,0.69317,0.69295,0.69295,67099998.0
2005-02-24 06:16:00,0.69288,0.69321,0.69288,0.69321,172700003.0
2005-02-24 06:17:00,0.69298,0.69317,0.69298,0.69317,186499997.0
2005-02-24 06:18:00,0.6932,0.6932,0.69317,0.69317,3200000.0
2005-02-24 06:19:00,0.69323,0.69323,0.6932,0.69322,59800000.0
2005-02-24 06:20:00,0.69295,0.69312,0.69295,0.69312,191000002.0
2005-02-24 06:21:00,0.69313,0.69313,0.69312,0.69312,11900000.0
2005-02-24 06:22:00,0.69312,0.69313,0.69312,0.69313,55799999.0
2005-02-24 06:23:00,0.69315,0.6932,0.69312,0.69313,85200000.0
2005-02-24 06:24:00,0.69314,0.69324,0.69312,0.69318,134700001.0
2005-02-24 06:25:00,0.69315,0.6932,0.69315,0.69315,21500000.0
2005-02-24 06:26:00,0.69315,0.6932,0.69315,0.69317,113500001.0
2005-02-24 06:27:00,0.69315,0.69317,0.69311,0.69311,141300002.0
2005-02-24 06:28:00,0.69316,0.6932,0.69312,0.69319,133000004.0
2005-02-24 06:29:00,0.69318,0.69318,0.69312,0.69312,86699998.0
2005-02-24 06:30:00,0.69312,0.69312,0.69294,0.69294,82200002.0
2005-02-24 06:31:00,0.69294,0.69302,0.69281,0.69292,105699998.0
2005-02-24 06:32:00,0.693,0.69313,0.693,0.69308,106000000.0
2005-02-24 06:33:00,0.69314,0.69314,0.69308,0.69308,84600002.0
2005-02-24 06:34:00,0.69312,0.69312,0.6928,0.6929,199099994.0
2005-02-24 06:35:00,0.69279,0.69301,0.69279,0.69301,133399998.0
2005-02-24 06:36:00,0.69298,0.69298,0.69283,0.69295,38600000.0
2005-02-24 06:37:00,0.69304,0.69304,0.69292,0.693,118000000.0
2005-02-24 06:38:00,0.69295,0.69302,0.69286,0.69302,134200000.0
2005-02-24 06:39:00,0.6929,0.69298,0.6929,0.69298,51700001.0
2005-02-24 06:40:00,0.69292,0.69312,0.69288,0.69312,100700002.0
2005-02-24 06:41:00,0.69298,0.69298,0.69298,0.69298,29100000.0
2005-02-24 06:42:00,0.693,0.69302,0.69289,0.6929,116300002.0
2005-02-24 06:43:00,0.69288,0.69288,0.69276,0.69276,40200002.0
2005-02-24 06:44:00,0.69289,0.69289,0.69276,0.69286,142899999.0
2005-02-24 06:45:00,0.69294,0.69294,0.69278,0.69278,233299999.0
2005-02-24 06:46:00,0.69283,0.69287,0.6928,0.6928,275500002.0
2005-02-24 06:47:00,0.6928,0.69294,0.69278,0.69294,107599997.0
2005-02-24 06:48:00,0.69291,0.69301,0.69287,0.693,146000000.0
2005-02-24 06:49:00,0.69293,0.69301,0.69284,0.69297,90999999.0
2005-02-24 06:50:00,0.69297,0.693,0.69297,0.693,12800000.0
2005-02-24 06:51:00,0.69299,0.693,0.69277,0.69291,190799997.0
2005-02-24 06:52:00,0.69297,0.693,0.69295,0.693,93199999.0
2005-02-24 06:53:00,0.69298,0.69298,0.6929,0.6929,94400000.0
2005-02-24 06:54:00,0.69292,0.69292,0.69292,0.69292,69400002.0
2005-02-24 06:55:00,0.6929,0.69293,0.69288,0.69293,111800004.0
2005-02-24 06:56:00,0.69285,0.69308,0.69282,0.69285,146300003.0
2005-02-24 06:57:00,0.69291,0.69295,0.69277,0.6929,139799999.0
2005-02-24 06:58:00,0.69305,0.69308,0.69297,0.69297,167800002.0
2005-02-24 06:59:00,0.69302,0.69304,0.69289,0.69304,73000000.0
2005-02-24 07:00:00,0.693,0.693,0.69292,0.69293,128300001.0
2005-02-24 07:01:00,0.69294,0.69312,0.69294,0.69307,97199999.0
2005-02-24 07:02:00,0.69308,0.69308,0.69276,0.69276,175800001.0
2005-02-24 07:03:00,0.69293,0.6931,0.69288,0.69308,178600002.0
2005-02-24 07:04:00,0.69302,0.69308,0.69302,0.69308,92700001.0
2005-02-24 07:05:00,0.69302,0.69302,0.69302,0.69302,1600000.0
2005-02-24 07:06:00,0.69307,0.69307,0.69305,0.69307,80699999.0
2005-02-24 07:07:00,0.69308,0.69308,0.69307,0.69307,73099999.0
2005-02-24 07:08:00,0.69307,0.6931,0.69307,0.69307,87800000.0
2005-02-24 07:09:00,0.69307,0.6931,0.69307,0.6931,53199998.0
2005-02-24 07:10:00,0.69303,0.6931,0.69293,0.69295,215899999.0
2005-02-24 07:11:00,0.69291,0.69307,0.69288,0.69297,119100002.0
2005-02-24 07:12:00,0.69311,0.69312,0.693,0.6931,213199996.0
2005-02-24 07:13:00,0.69314,0.69319,0.69305,0.69307,72700001.0
2005-02-24 07:14:00,0.69304,0.69304,0.69291,0.693,124200000.0
2005-02-24 07:15:00,0.69309,0.69309,0.69304,0.69305,89599999.0
2005-02-24 07:16:00,0.69305,0.69307,0.69289,0.69289,125400000.0
2005-02-24 07:17:00,0.69286,0.69304,0.69285,0.69304,117200000.0
2005-02-24 07:18:00,0.69304,0.69313,0.69293,0.69312,127600003.0
2005-02-24 07:19:00,0.69312,0.6932,0.69312,0.69313,143999998.0
2005-02-24 07:20:00,0.69312,0.69312,0.69289,0.693,178699999.0
2005-02-24 07:21:00,0.69305,0.69305,0.69303,0.69303,68400002.0
2005-02-24 07:22:00,0.69307,0.69307,0.6928,0.69287,187700001.0
2005-02-24 07:23:00,0.69307,0.69307,0.69287,0.69301,311500001.0
2005-02-24 07:24:00,0.69302,0.69305,0.69302,0.69305,75700001.0
2005-02-24 07:25:00,0.69303,0.69303,0.69281,0.69282,42500000.0
2005-02-24 07:26:00,0.69305,0.69305,0.69303,0.69303,26300000.0
2005-02-24 07:27:00,0.69305,0.69305,0.69305,0.69305,800000.0
2005-02-24 07:28:00,0.69298,0.69302,0.69298,0.69302,58800000.0
2005-02-24 07:29:00,0.693,0.693,0.69295,0.693,57400001.0
2005-02-24 07:30:00,0.69299,0.69303,0.69297,0.69298,142499995.0
2005-02-24 07:31:00,0.69305,0.69305,0.69299,0.69299,134300002.0
2005-02-24 07:32:00,0.69297,0.69303,0.69297,0.693,126100003.0
2005-02-24 07:33:00,0.69303,0.69303,0.69298,0.69298,91400001.0
2005-02-24 07:34:00,0.69298,0.693,0.69279,0.693,257699999.0
2005-02-24 07:35:00,0.69298,0.69298,0.69281,0.6929,81500000.0
2005-02-24 07:36:00,0.69297,0.69298,0.69285,0.69295,106999997.0
2005-02-24 07:37:00,0.69303,0.69305,0.69289,0.69303,250300001.0
2005-02-24 07:38:00,0.69305,0.69305,0.69288,0.69295,272799996.0
2005-02-24 07:39:00,0.69304,0.69304,0.69281,0.69281,77299999.0
2005-02-24 07:40:00,0.69287,0.693,0.69281,0.69285,109500000.0
2005-02-24 07:41:00,0.69288,0.69306,0.69288,0.69305,246800000.0
2005-02-24 07:42:00,0.69296,0.69298,0.6929,0.69298,82399998.0
2005-02-24 07:43:00,0.693,0.69309,0.693,0.69303,231800000.0
2005-02-24 07:44:00,0.69299,0.69308,0.69287,0.69299,147000002.0
2005-02-24 07:45:00,0.69289,0.693,0.69289,0.693,92800001.0
2005-02-24 07:46:00,0.69299,0.69314,0.69297,0.69297,253400001.0
2005-02-24 07:47:00,0.69303,0.69315,0.69303,0.69303,140000003.0
2005-02-24 07:48:00,0.69305,0.69305,0.69291,0.69302,71600001.0
2005-02-24 07:49:00,0.69295,0.69305,0.69295,0.69305,13500000.0
2005-02-24 07:50:00,0.69321,0.69321,0.693,0.693,26700000.0
2005-02-24 07:51:00,0.6932,0.69328,0.6932,0.69322,176900002.0
2005-02-24 07:52:00,0.69324,0.69324,0.69321,0.69322,87000001.0
2005-02-24 07:53:00,0.69323,0.69324,0.69316,0.69318,71699999.0
2005-02-24 07:54:00,0.69313,0.69317,0.69308,0.69317,97900003.0
2005-02-24 07:55:00,0.69322,0.69322,0.69306,0.69313,123799999.0
2005-02-24 07:56:00,0.69299,0.69321,0.69298,0.69321,91099999.0
2005-02-24 07:57:00,0.69322,0.69325,0.69322,0.69325,45900001.0
2005-02-24 07:58:00,0.69325,0.69325,0.6932,0.6932,210799994.0
2005-02-24 07:59:00,0.69327,0.69327,0.69313,0.69314,239499995.0
2005-02-24 08:00:00,0.6932,0.69328,0.6932,0.69323,176399998.0
2005-02-24 08:01:00,0.69325,0.69332,0.69322,0.6933,239899998.0
2005-02-24 08:02:00,0.69322,0.69322,0.6932,0.6932,57399999.0
2005-02-24 08:03:00,0.69315,0.69315,0.69275,0.69302,160400000.0
2005-02-24 08:04:00,0.69305,0.69305,0.693,0.69304,149200000.0
2005-02-24 08:05:00,0.69293,0.69296,0.69274,0.69296,110999999.0
2005-02-24 08:06:00,0.6929,0.69291,0.6928,0.69291,47099999.0
2005-02-24 08:07:00,0.69288,0.69295,0.69274,0.69295,196299997.0
2005-02-24 08:08:00,0.69282,0.69303,0.69282,0.69285,144400001.0
2005-02-24 08:09:00,0.69301,0.69301,0.69294,0.69294,68300000.0
2005-02-24 08:10:00,0.69291,0.69298,0.69283,0.69293,114400000.0
2005-02-24 08:11:00,0.69285,0.69302,0.69285,0.693,93000002.0
2005-02-24 08:12:00,0.6929,0.69307,0.69288,0.69305,94199999.0
2005-02-24 08:13:00,0.69301,0.69301,0.69284,0.69297,129299997.0
2005-02-24 08:14:00,0.69285,0.693,0.6928,0.69293,182399999.0
2005-02-24 08:15:00,0.69284,0.69288,0.69276,0.69288,241099997.0
2005-02-24 08:16:00,0.69287,0.69295,0.6928,0.69285,198100002.0
2005-02-24 08:17:00,0.69289,0.69297,0.6928,0.69281,127300000.0
2005-02-24 08:18:00,0.69293,0.69308,0.69288,0.69295,171199999.0
2005-02-24 08:19:00,0.69312,0.69312,0.69288,0.69298,190300003.0
2005-02-24 08:20:00,0.69306,0.69306,0.69292,0.69299,123600000.0
2005-02-24 08:21:00,0.69311,0.69312,0.69287,0.69287,271200002.0
2005-02-24 08:22:00,0.69295,0.69313,0.69295,0.69309,61100000.0
2005-02-24 08:23:00,0.69311,0.69314,0.69308,0.69314,198700001.0
2005-02-24 08:24:00,0.69313,0.69315,0.69312,0.69315,151300001.0
2005-02-24 08:25:00,0.69308,0.69312,0.69307,0.69307,33900001.0
2005-02-24 08:26:00,0.69306,0.69321,0.69294,0.69321,105200002.0
2005-02-24 08:27:00,0.6932,0.69322,0.69298,0.69298,137500000.0
2005-02-24 08:28:00,0.69314,0.69324,0.69302,0.69324,157200004.0
2005-02-24 08:29:00,0.69325,0.69325,0.69325,0.69325,30299999.0
2005-02-24 08:30:00,0.69321,0.69323,0.69312,0.69323,108700002.0
2005-02-24 08:31:00,0.69323,0.69325,0.69304,0.69317,131099999.0
2005-02-24 08:32:00,0.69313,0.69313,0.69299,0.69311,87400000.0
2005-02-24 08:33:00,0.69314,0.69314,0.69303,0.69308,167999997.0
2005-02-24 08:34:00,0.69307,0.69307,0.69299,0.69303,68399998.0
2005-02-24 08:35:00,0.69305,0.69309,0.69298,0.69306,167700001.0
2005-02-24 08:36:00,0.69312,0.69313,0.69299,0.69299,180999994.0
2005-02-24 08:37:00,0.69305,0.69313,0.69301,0.69305,64100000.0
2005-02-24 08:38:00,0.69323,0.69325,0.69322,0.69323,93200000.0
2005-02-24 08:39:00,0.69321,0.69327,0.6931,0.69322,167200002.0
2005-02-24 08:40:00,0.69334,0.69335,0.69314,0.69331,153000001.0
2005-02-24 08:41:00,0.69333,0.69343,0.69328,0.69343,209100001.0
2005-02-24 08:42:00,0.69339,0.69339,0.6932,0.69333,130899996.0
2005-02-24 08:43:00,0.6934,0.69344,0.69335,0.6934,237300001.0
2005-02-24 08:44:00,0.69339,0.69339,0.69318,0.69338,114000002.0
2005-02-24 08:45:00,0.69315,0.69338,0.69305,0.69325,168700000.0
2005-02-24 08:46:00,0.69313,0.69319,0.69306,0.69318,59900000.0
2005-02-24 08:47:00,0.69324,0.69324,0.69303,0.69303,85599999.0
2005-02-24 08:48:00,0.69305,0.69322,0.69301,0.69318,195200002.0
2005-02-24 08:49:00,0.69324,0.6933,0.69301,0.69308,182599998.0
2005-02-24 08:50:00,0.69313,0.69326,0.69291,0.69291,169599997.0
2005-02-24 08:51:00,0.69297,0.69297,0.69266,0.69267,209300004.0
2005-02-24 08:52:00,0.69268,0.69276,0.69258,0.69267,248900004.0
2005-02-24 08:53:00,0.69276,0.69285,0.69265,0.69271,139300001.0
2005-02-24 08:54:00,0.69291,0.69291,0.69254,0.69254,284900004.0
2005-02-24 08:55:00,0.69272,0.69273,0.69256,0.69273,128799999.0
2005-02-24 08:56:00,0.69254,0.69277,0.6925,0.69277,154800003.0
2005-02-24 08:57:00,0.69259,0.69276,0.69258,0.69272,133800001.0
2005-02-24 08:58:00,0.69264,0.69272,0.69255,0.69267,177099999.0
2005-02-24 08:59:00,0.69272,0.69284,0.69264,0.69269,191299999.0
2005-02-24 09:00:00,0.69281,0.69287,0.69269,0.69287,46300001.0
2005-02-24 09:01:00,0.69292,0.69295,0.69271,0.69281,105300002.0
2005-02-24 09:02:00,0.69293,0.69294,0.69266,0.69274,122100001.0
2005-02-24 09:03:00,0.69287,0.69292,0.69255,0.69255,95000001.0
2005-02-24 09:04:00,0.69272,0.69272,0.69254,0.69269,121400001.0
2005-02-24 09:05:00,0.69271,0.69274,0.69253,0.69274,150100001.0
2005-02-24 09:06:00,0.69273,0.69275,0.69264,0.69273,125700002.0
2005-02-24 09:07:00,0.69278,0.69278,0.6927,0.69276,141000002.0
2005-02-24 09:08:00,0.69276,0.69277,0.69265,0.69265,152399999.0
2005-02-24 09:09:00,0.69271,0.69271,0.69258,0.69263,99600000.0
2005-02-24 09:10:00,0.69274,0.69274,0.6925,0.69256,43400000.0
2005-02-24 09:11:00,0.69272,0.69272,0.69251,0.69264,167999995.0
2005-02-24 09:12:00,0.69255,0.69262,0.69247,0.69262,133500000.0
2005-02-24 09:13:00,0.69261,0.69271,0.69261,0.69262,59499999.0
2005-02-24 09:14:00,0.69261,0.69273,0.69261,0.69272,72100000.0
2005-02-24 09:15:00,0.69279,0.69284,0.69265,0.69272,119600002.0
2005-02-24 09:16:00,0.6928,0.69285,0.69273,0.6928,172900003.0
2005-02-24 09:17:00,0.69281,0.69281,0.69266,0.6928,123600002.0
2005-02-24 09:18:00,0.69276,0.69283,0.69269,0.69281,118100001.0
2005-02-24 09:19:00,0.69276,0.69288,0.69266,0.69288,137800001.0
2005-02-24 09:20:00,0.69276,0.69286,0.69266,0.69286,73599999.0
2005-02-24 09:21:00,0.69257,0.69282,0.69251,0.69276,193399998.0
2005-02-24 09:22:00,0.69268,0.69271,0.69249,0.6927,155599998.0
2005-02-24 09:23:00,0.69264,0.69266,0.69252,0.69253,96600000.0
2005-02-24 09:24:00,0.69271,0.69271,0.69255,0.69271,152700003.0
2005-02-24 09:25:00,0.69273,0.69274,0.69255,0.69255,227199996.0
2005-02-24 09:26:00,0.69271,0.69271,0.69249,0.69264,77200001.0
2005-02-24 09:27:00,0.69249,0.69271,0.69246,0.69267,133999998.0
2005-02-24 09:28:00,0.69269,0.69272,0.69254,0.69267,172099999.0
2005-02-24 09:29:00,0.69266,0.69271,0.69251,0.69271,188599999.0
2005-02-24 09:30:00,0.69271,0.69271,0.69246,0.69246,133200002.0
2005-02-24 09:31:00,0.69263,0.6927,0.69257,0.6927,169500001.0
2005-02-24 09:32:00,0.69272,0.69278,0.69266,0.69269,227399999.0
2005-02-24 09:33:00,0.69275,0.69293,0.69275,0.69278,101699999.0
2005-02-24 09:34:00,0.69277,0.693,0.69273,0.693,313200005.0
2005-02-24 09:35:00,0.693,0.69301,0.69279,0.69292,178599995.0
2005-02-24 09:36:00,0.69278,0.69294,0.69275,0.69291,44900000.0
2005-02-24 09:37:00,0.69269,0.69269,0.69246,0.69246,16000000.0
2005-02-24 09:38:00,0.69304,0.69304,0.69274,0.69292,103099998.0
2005-02-24 09:39:00,0.69278,0.69278,0.69251,0.69272,182899996.0
2005-02-24 09:40:00,0.69272,0.69272,0.69251,0.69269,174900001.0
2005-02-24 09:41:00,0.69273,0.69273,0.69251,0.69261,176199997.0
2005-02-24 09:42:00,0.69271,0.69273,0.6925,0.69251,95599998.0
2005-02-24 09:43:00,0.69257,0.69268,0.69248,0.69252,130700002.0
2005-02-24 09:44:00,0.69249,0.69273,0.69244,0.69273,97100002.0
2005-02-24 09:45:00,0.69262,0.69265,0.69254,0.6926,168400001.0
2005-02-24 09:46:00,0.69262,0.69263,0.69245,0.69259,84699999.0
2005-02-24 09:47:00,0.69264,0.69268,0.6926,0.69268,126499998.0
2005-02-24 09:48:00,0.69268,0.69275,0.69262,0.69274,99599999.0
2005-02-24 09:49:00,0.69267,0.69288,0.69262,0.69288,158500000.0
2005-02-24 09:50:00,0.69284,0.69288,0.6927,0.69273,191599998.0
2005-02-24 09:51:00,0.69268,0.69272,0.69264,0.69271,227100004.0
2005-02-24 09:52:00,0.69273,0.69278,0.69265,0.69273,251599999.0
2005-02-24 09:53:00,0.69273,0.69278,0.69271,0.69275,149400003.0
2005-02-24 09:54:00,0.69271,0.69274,0.69264,0.69271,125599998.0
2005-02-24 09:55:00,0.69274,0.69274,0.69268,0.69268,34300000.0
2005-02-24 09:56:00,0.69278,0.69278,0.69273,0.69273,119900002.0
2005-02-24 09:57:00,0.69269,0.6928,0.69263,0.6928,127499997.0
2005-02-24 09:58:00,0.69277,0.69277,0.69266,0.69276,182800002.0
2005-02-24 09:59:00,0.69278,0.69278,0.69273,0.69276,162100003.0
2005-02-24 10:00:00,0.69278,0.69295,0.69274,0.69295,132199996.0
2005-02-24 10:01:00,0.69278,0.69291,0.69275,0.69291,92300000.0
2005-02-24 10:02:00,0.69294,0.693,0.69287,0.69294,139599997.0
2005-02-24 10:03:00,0.69303,0.69305,0.69289,0.69289,197299997.0
2005-02-24 10:04:00,0.69288,0.69297,0.69288,0.69297,154500003.0
2005-02-24 10:05:00,0.69299,0.69303,0.6929,0.69303,257999999.0
2005-02-24 10:06:00,0.69304,0.69304,0.69297,0.69297,160900000.0
2005-02-24 10:07:00,0.69309,0.6931,0.69296,0.69302,114200001.0
2005-02-24 10:08:00,0.69303,0.6931,0.69298,0.69301,257999999.0
2005-02-24 10:09:00,0.69303,0.69313,0.69298,0.69313,109000000.0
2005-02-24 10:10:00,0.69314,0.6932,0.69302,0.69319,78300000.0
2005-02-24 10:11:00,0.69314,0.69322,0.69313,0.69321,179500004.0
2005-02-24 10:12:00,0.69324,0.69331,0.6932,0.69325,215999999.0
2005-02-24 10:13:00,0.69324,0.6933,0.69307,0.69319,177000001.0
2005-02-24 10:14:00,0.69328,0.69335,0.69314,0.69335,126099998.0
2005-02-24 10:15:00,0.69333,0.6934,0.6933,0.69336,119899999.0
2005-02-24 10:16:00,0.69335,0.6934,0.69328,0.69339,215299998.0
2005-02-24 10:17:00,0.69341,0.69341,0.69332,0.69337,227900000.0
2005-02-24 10:18:00,0.69342,0.69348,0.69332,0.69332,80499998.0
2005-02-24 10:19:00,0.69341,0.69341,0.69331,0.69339,160700000.0
2005-02-24 10:20:00,0.69345,0.69354,0.69337,0.69354,129199997.0
2005-02-24 10:21:00,0.69352,0.69354,0.69334,0.69349,210099996.0
2005-02-24 10:22:00,0.69366,0.69378,0.69356,0.69378,134699999.0
2005-02-24 10:23:00,0.69388,0.69388,0.69373,0.69381,166299997.0
2005-02-24 10:24:00,0.69379,0.69415,0.69379,0.69413,213100004.0
2005-02-24 10:25:00,0.69412,0.69412,0.69395,0.694,141600003.0
2005-02-24 10:26:00,0.69399,0.69403,0.69387,0.69387,153900005.0
2005-02-24 10:27:00,0.69383,0.69392,0.69374,0.69383,191400004.0
2005-02-24 10:28:00,0.69398,0.69411,0.69386,0.69411,278399994.0
2005-02-24 10:29:00,0.69405,0.69405,0.69398,0.69402,241700001.0
2005-02-24 10:30:00,0.694,0.69408,0.69397,0.69403,151100000.0
2005-02-24 10:31:00,0.69403,0.69403,0.69394,0.69394,66300000.0
2005-02-24 10:32:00,0.69401,0.69417,0.69401,0.69415,216800003.0
2005-02-24 10:33:00,0.69415,0.69421,0.69406,0.69419,137599998.0
2005-02-24 10:34:00,0.6942,0.6942,0.69406,0.69413,140899996.0
2005-02-24 10:35:00,0.6942,0.6942,0.69403,0.69417,152399996.0
2005-02-24 10:36:00,0.69418,0.69418,0.69402,0.69413,176199998.0
2005-02-24 10:37:00,0.69407,0.69412,0.69401,0.69412,166500001.0
2005-02-24 10:38:00,0.69418,0.69419,0.69402,0.69405,81600001.0
2005-02-24 10:39:00,0.69418,0.69423,0.69412,0.69412,153899998.0
2005-02-24 10:40:00,0.69415,0.69424,0.69414,0.6942,142900000.0
2005-02-24 10:41:00,0.69426,0.69426,0.69406,0.69421,201200002.0
2005-02-24 10:42:00,0.69418,0.69418,0.69406,0.69408,197300000.0
2005-02-24 10:43:00,0.69412,0.69415,0.69404,0.69413,69900000.0
2005-02-24 10:44:00,0.69413,0.69413,0.69407,0.69413,84400002.0
2005-02-24 10:45:00,0.69419,0.69421,0.69413,0.69421,139099999.0
2005-02-24 10:46:00,0.6941,0.69421,0.6941,0.69421,158899999.0
2005-02-24 10:47:00,0.69423,0.69433,0.69419,0.69432,175900003.0
2005-02-24 10:48:00,0.69427,0.69427,0.69419,0.69427,210799996.0
2005-02-24 10:49:00,0.69432,0.6945,0.69424,0.6945,214100001.0
2005-02-24 10:50:00,0.69448,0.69448,0.69431,0.69437,140000002.0
2005-02-24 10:51:00,0.69445,0.69452,0.69438,0.69442,144300002.0
2005-02-24 10:52:00,0.69442,0.69448,0.69442,0.69448,154700003.0
2005-02-24 10:53:00,0.69445,0.69447,0.69438,0.69445,57500002.0
2005-02-24 10:54:00,0.69439,0.69446,0.69439,0.6944,98100000.0
2005-02-24 10:55:00,0.69427,0.69438,0.69419,0.69438,173999998.0
2005-02-24 10:56:00,0.6944,0.69444,0.69428,0.69438,105299998.0
2005-02-24 10:57:00,0.69435,0.69442,0.69431,0.6944,213800001.0
2005-02-24 10:58:00,0.6944,0.6944,0.6943,0.69434,156400000.0
2005-02-24 10:59:00,0.69437,0.69439,0.69428,0.69437,89000001.0
2005-02-24 11:00:00,0.69433,0.69442,0.69425,0.69425,219400003.0
2005-02-24 11:01:00,0.69436,0.69443,0.69432,0.69443,111400000.0
2005-02-24 11:02:00,0.69445,0.69445,0.69443,0.69443,47200000.0
2005-02-24 11:03:00,0.69445,0.69445,0.69442,0.69442,19100000.0
2005-02-24 11:04:00,0.69439,0.69439,0.69421,0.69423,140299999.0
2005-02-24 11:05:00,0.69421,0.69435,0.69421,0.69432,198400003.0
2005-02-24 11:06:00,0.69436,0.69442,0.69427,0.69442,131799999.0
2005-02-24 11:07:00,0.69443,0.69446,0.69438,0.69442,179600000.0
2005-02-24 11:08:00,0.69448,0.69452,0.69448,0.69452,198599996.0
2005-02-24 11:09:00,0.69445,0.69471,0.69445,0.69466,100500002.0
2005-02-24 11:10:00,0.69476,0.69496,0.69476,0.69478,203500003.0
2005-02-24 11:11:00,0.69473,0.69473,0.6946,0.69461,159000003.0
2005-02-24 11:12:00,0.69459,0.69492,0.69456,0.6949,86900001.0
2005-02-24 11:13:00,0.69481,0.69501,0.69481,0.69501,202200002.0
2005-02-24 11:14:00,0.69499,0.6953,0.69494,0.69523,159900000.0
2005-02-24 11:15:00,0.69528,0.69554,0.69524,0.69544,102300002.0
2005-02-24 11:16:00,0.69548,0.69568,0.6954,0.69565,111499998.0
2005-02-24 11:17:00,0.69561,0.69576,0.69554,0.69568,134199999.0
2005-02-24 11:18:00,0.69581,0.69587,0.69573,0.69574,53300001.0
2005-02-24 11:19:00,0.69565,0.69606,0.69554,0.69592,270499999.0
2005-02-24 11:20:00,0.69584,0.69589,0.69567,0.69567,221900000.0
2005-02-24 11:21:00,0.69569,0.69595,0.69564,0.69595,143699997.0
2005-02-24 11:22:00,0.69593,0.69601,0.69585,0.69589,110199999.0
2005-02-24 11:23:00,0.69588,0.69607,0.69583,0.69599,155400000.0
2005-02-24 11:24:00,0.69586,0.69609,0.69585,0.696,205200000.0
2005-02-24 11:25:00,0.6961,0.69614,0.69588,0.69604,192299996.0
2005-02-24 11:26:00,0.69601,0.69612,0.69596,0.69602,111800001.0
2005-02-24 11:27:00,0.69608,0.69609,0.69593,0.69595,92399998.0
2005-02-24 11:28:00,0.69587,0.696,0.69576,0.69576,316199992.0
2005-02-24 11:29:00,0.6957,0.6957,0.69544,0.69544,117900001.0
2005-02-24 11:30:00,0.69557,0.69565,0.69531,0.69565,223400002.0
2005-02-24 11:31:00,0.69568,0.69568,0.69557,0.69559,193200004.0
2005-02-24 11:32:00,0.69565,0.69576,0.69565,0.69569,188800002.0
2005-02-24 11:33:00,0.69576,0.69581,0.69571,0.69576,207799998.0
2005-02-24 11:34:00,0.6957,0.69578,0.69565,0.69566,132900002.0
2005-02-24 11:35:00,0.69563,0.69575,0.69561,0.6957,221999996.0
2005-02-24 11:36:00,0.69565,0.69569,0.69553,0.69553,232599998.0
2005-02-24 11:37:00,0.6955,0.69563,0.69539,0.69563,74499998.0
2005-02-24 11:38:00,0.69567,0.69573,0.69559,0.69573,105900000.0
2005-02-24 11:39:00,0.69568,0.69586,0.69568,0.69576,85000000.0
2005-02-24 11:40:00,0.69581,0.69595,0.6957,0.6957,183299996.0
2005-02-24 11:41:00,0.69583,0.69583,0.6957,0.69573,162899997.0
2005-02-24 11:42:00,0.69571,0.69571,0.69561,0.69562,47900000.0
2005-02-24 11:43:00,0.69581,0.69583,0.69571,0.69583,139099999.0
2005-02-24 11:44:00,0.69593,0.69595,0.6958,0.69588,115700002.0
2005-02-24 11:45:00,0.69591,0.69593,0.69576,0.69589,226599992.0
2005-02-24 11:46:00,0.69585,0.69593,0.69585,0.6959,63300001.0
2005-02-24 11:47:00,0.69591,0.69598,0.69591,0.69598,130800000.0
2005-02-24 11:48:00,0.69599,0.69602,0.69586,0.69586,49500000.0
2005-02-24 11:49:00,0.69604,0.69609,0.69588,0.69609,168000000.0
2005-02-24 11:50:00,0.6959,0.69601,0.69586,0.69601,173499999.0
2005-02-24 11:51:00,0.69613,0.69613,0.69593,0.69603,337400000.0
2005-02-24 11:52:00,0.696,0.696,0.69588,0.6959,74100000.0
2005-02-24 11:53:00,0.69592,0.69592,0.69574,0.69578,151700001.0
2005-02-24 11:54:00,0.69576,0.69587,0.6957,0.69585,154300000.0
2005-02-24 11:55:00,0.6959,0.69593,0.69569,0.69569,137400002.0
2005-02-24 11:56:00,0.69573,0.69593,0.69573,0.69593,182100002.0
2005-02-24 11:57:00,0.69596,0.69596,0.69571,0.69584,131499999.0
2005-02-24 11:58:00,0.69579,0.69585,0.69572,0.69575,203799998.0
2005-02-24 11:59:00,0.69588,0.69593,0.69574,0.69593,115600003.0
2005-02-24 12:00:00,0.69587,0.69592,0.69562,0.6957,223600005.0
2005-02-24 12:01:00,0.69598,0.69598,0.69572,0.69581,162500000.0
2005-02-24 12:02:00,0.69582,0.69582,0.69567,0.69572,213399997.0
2005-02-24 12:03:00,0.69586,0.69586,0.69569,0.69573,49300001.0
2005-02-24 12:04:00,0.69576,0.69579,0.69566,0.69576,152700000.0
2005-02-24 12:05:00,0.6958,0.6958,0.69567,0.69567,57299999.0
2005-02-24 12:06:00,0.69576,0.69576,0.69566,0.69573,107600000.0
2005-02-24 12:07:00,0.6957,0.6957,0.69552,0.69563,118600003.0
2005-02-24 12:08:00,0.69564,0.69568,0.69553,0.69568,186400002.0
2005-02-24 12:09:00,0.69575,0.69575,0.69551,0.6956,192300001.0
2005-02-24 12:10:00,0.69559,0.69563,0.69559,0.69561,46200000.0
2005-02-24 12:11:00,0.69551,0.69551,0.69537,0.69548,157699996.0
2005-02-24 12:12:00,0.69537,0.69537,0.69519,0.69527,101100000.0
2005-02-24 12:13:00,0.69526,0.69533,0.69512,0.69516,116500000.0
2005-02-24 12:14:00,0.69521,0.69538,0.69517,0.69525,157199999.0
2005-02-24 12:15:00,0.69532,0.69533,0.69513,0.69532,248300003.0
2005-02-24 12:16:00,0.69539,0.69542,0.69525,0.69527,189800004.0
2005-02-24 12:17:00,0.69539,0.69539,0.69507,0.69522,181199999.0
2005-02-24 12:18:00,0.69518,0.69518,0.69505,0.69518,169000001.0
2005-02-24 12:19:00,0.69509,0.6953,0.69508,0.69515,147700004.0
2005-02-24 12:20:00,0.6953,0.69534,0.69518,0.69522,159500001.0
2005-02-24 12:21:00,0.69529,0.69532,0.69527,0.6953,246099998.0
2005-02-24 12:22:00,0.69531,0.69538,0.69531,0.69538,100699997.0
2005-02-24 12:23:00,0.69537,0.69537,0.6953,0.69532,110700003.0
2005-02-24 12:24:00,0.69523,0.69523,0.69498,0.69506,197000000.0
2005-02-24 12:25:00,0.69505,0.69517,0.69497,0.69515,285099996.0
2005-02-24 12:26:00,0.69513,0.6952,0.69505,0.69509,88900001.0
2005-02-24 12:27:00,0.69513,0.69513,0.69497,0.69497,285899994.0
2005-02-24 12:28:00,0.69504,0.69504,0.69494,0.69504,110700002.0
2005-02-24 12:29:00,0.69507,0.69511,0.69494,0.69494,177199995.0
2005-02-24 12:30:00,0.69509,0.6951,0.69491,0.69491,118799995.0
2005-02-24 12:31:00,0.69496,0.69504,0.69495,0.69504,179400001.0
2005-02-24 12:32:00,0.6951,0.69516,0.69503,0.69508,286300001.0
2005-02-24 12:33:00,0.69495,0.69507,0.69492,0.69507,272400000.0
2005-02-24 12:34:00,0.69503,0.69503,0.69494,0.69502,87499998.0
2005-02-24 12:35:00,0.695,0.695,0.69476,0.69477,127299999.0
2005-02-24 12:36:00,0.69486,0.69486,0.69473,0.69478,96600000.0
2005-02-24 12:37:00,0.69491,0.69491,0.69477,0.69477,103200000.0
2005-02-24 12:38:00,0.69483,0.6949,0.69474,0.69475,190400006.0
2005-02-24 12:39:00,0.69486,0.69486,0.69471,0.69477,210800000.0
2005-02-24 12:40:00,0.69469,0.69474,0.69464,0.6947,201900004.0
2005-02-24 12:41:00,0.69467,0.69472,0.69463,0.69471,137999997.0
2005-02-24 12:42:00,0.69473,0.69479,0.69465,0.69476,175000001.0
2005-02-24 12:43:00,0.69479,0.69484,0.69473,0.69481,158100001.0
2005-02-24 12:44:00,0.69491,0.69498,0.69487,0.6949,158800004.0
2005-02-24 12:45:00,0.69492,0.69499,0.6948,0.6948,142100004.0
2005-02-24 12:46:00,0.69485,0.69486,0.69469,0.69476,173600002.0
2005-02-24 12:47:00,0.69474,0.69476,0.6947,0.69475,109200002.0
2005-02-24 12:48:00,0.69473,0.69476,0.69459,0.6947,178300001.0
2005-02-24 12:49:00,0.69472,0.6948,0.6947,0.69477,198599999.0
2005-02-24 12:50:00,0.69493,0.69496,0.69483,0.69496,244599995.0
2005-02-24 12:51:00,0.69488,0.69496,0.69482,0.69482,174900001.0
2005-02-24 12:52:00,0.69505,0.69508,0.69487,0.69502,114999999.0
2005-02-24 12:53:00,0.6952,0.6952,0.69501,0.69507,129999998.0
2005-02-24 12:54:00,0.69509,0.69509,0.69495,0.69507,196100001.0
2005-02-24 12:55:00,0.69501,0.69501,0.69489,0.6949,117999994.0
2005-02-24 12:56:00,0.69495,0.695,0.69479,0.69479,126900002.0
2005-02-24 12:57:00,0.69475,0.69493,0.69475,0.69487,227700004.0
2005-02-24 12:58:00,0.69494,0.69496,0.69475,0.69475,231700005.0
2005-02-24 12:59:00,0.69497,0.69505,0.69497,0.695,328100004.0
2005-02-24 13:00:00,0.69499,0.69499,0.6949,0.6949,119599999.0
2005-02-24 13:01:00,0.69498,0.69498,0.69488,0.69489,185100001.0
2005-02-24 13:02:00,0.69491,0.69491,0.69478,0.6948,136400001.0
2005-02-24 13:03:00,0.69478,0.69479,0.69466,0.69478,211199997.0
2005-02-24 13:04:00,0.69472,0.69484,0.69468,0.69478,134900001.0
2005-02-24 13:05:00,0.69479,0.69479,0.69472,0.69472,214800001.0
2005-02-24 13:06:00,0.69468,0.69469,0.69456,0.69456,208499995.0
2005-02-24 13:07:00,0.69455,0.69467,0.69454,0.69463,119000000.0
2005-02-24 13:08:00,0.69457,0.69467,0.69457,0.69467,112799999.0
2005-02-24 13:09:00,0.69467,0.69471,0.69457,0.69471,168299998.0
2005-02-24 13:10:00,0.6946,0.6946,0.69447,0.6945,222800002.0
2005-02-24 13:11:00,0.69455,0.69467,0.69453,0.69453,158199998.0
2005-02-24 13:12:00,0.69458,0.69463,0.69456,0.69458,152399998.0
2005-02-24 13:13:00,0.69462,0.69467,0.69461,0.69463,167100003.0
2005-02-24 13:14:00,0.69461,0.69467,0.6946,0.69465,176000002.0
2005-02-24 13:15:00,0.69462,0.69474,0.69458,0.69471,160700000.0
2005-02-24 13:16:00,0.69464,0.69467,0.6946,0.69464,154099996.0
2005-02-24 13:17:00,0.69468,0.69468,0.6946,0.69465,241899998.0
2005-02-24 13:18:00,0.69457,0.69463,0.6945,0.69462,54500001.0
2005-02-24 13:19:00,0.6945,0.69455,0.6944,0.69446,259000001.0
2005-02-24 13:20:00,0.69448,0.69463,0.69443,0.69458,108500001.0
2005-02-24 13:21:00,0.69448,0.69448,0.69435,0.69442,128600003.0
2005-02-24 13:22:00,0.69442,0.69453,0.69442,0.69446,65900000.0
2005-02-24 13:23:00,0.69433,0.69446,0.69433,0.69446,133400001.0
2005-02-24 13:24:00,0.69444,0.69444,0.69432,0.69432,101600002.0
2005-02-24 13:25:00,0.69438,0.69438,0.69425,0.69425,193000002.0
2005-02-24 13:26:00,0.69437,0.69444,0.69425,0.6944,271900002.0
2005-02-24 13:27:00,0.69443,0.6946,0.69443,0.69452,143800001.0
2005-02-24 13:28:00,0.6944,0.6946,0.6944,0.6946,116600001.0
2005-02-24 13:29:00,0.69458,0.69458,0.69443,0.69448,173700003.0
2005-02-24 13:30:00,0.69451,0.69453,0.69426,0.69437,176700002.0
2005-02-24 13:31:00,0.69437,0.69443,0.69422,0.69426,187600003.0
2005-02-24 13:32:00,0.69441,0.69441,0.69404,0.69409,205899999.0
2005-02-24 13:33:00,0.69423,0.69423,0.69411,0.69412,92300002.0
2005-02-24 13:34:00,0.69416,0.69424,0.69415,0.69422,191799999.0
2005-02-24 13:35:00,0.69423,0.69433,0.69414,0.69414,185999996.0
2005-02-24 13:36:00,0.69428,0.69428,0.69421,0.69427,177200002.0
2005-02-24 13:37:00,0.6943,0.6943,0.69419,0.69423,64000001.0
2005-02-24 13:38:00,0.69423,0.69425,0.69415,0.69425,66400000.0
2005-02-24 13:39:00,0.69429,0.69437,0.6942,0.69423,194599999.0
2005-02-24 13:40:00,0.69439,0.69439,0.69412,0.69429,215099994.0
2005-02-24 13:41:00,0.69438,0.69438,0.69435,0.69435,32900000.0
2005-02-24 13:42:00,0.69437,0.69437,0.69413,0.69413,165299997.0
2005-02-24 13:43:00,0.69418,0.6943,0.69418,0.69425,150900000.0
2005-02-24 13:44:00,0.69422,0.69427,0.6942,0.69426,105000000.0
2005-02-24 13:45:00,0.69425,0.69425,0.69404,0.69404,187600003.0
2005-02-24 13:46:00,0.69411,0.69418,0.69406,0.69406,147300002.0
2005-02-24 13:47:00,0.69413,0.69417,0.69403,0.69411,136499996.0
2005-02-24 13:48:00,0.69402,0.69404,0.69395,0.69395,164499999.0
2005-02-24 13:49:00,0.69408,0.69409,0.69398,0.69409,67600000.0
2005-02-24 13:50:00,0.69403,0.6942,0.69403,0.69415,240299996.0
2005-02-24 13:51:00,0.69406,0.6942,0.69406,0.69415,165299998.0
2005-02-24 13:52:00,0.69409,0.69414,0.69406,0.69409,78099999.0
2005-02-24 13:53:00,0.69411,0.69419,0.69404,0.69417,235399997.0
2005-02-24 13:54:00,0.69415,0.69421,0.69404,0.69417,129900001.0
2005-02-24 13:55:00,0.6941,0.69418,0.6941,0.69413,144199999.0
2005-02-24 13:56:00,0.69413,0.69413,0.69399,0.69413,97500002.0
2005-02-24 13:57:00,0.69402,0.69412,0.69398,0.69412,186599999.0
2005-02-24 13:58:00,0.69409,0.69412,0.69392,0.69392,58299999.0
2005-02-24 13:59:00,0.69383,0.69394,0.69378,0.69382,97400000.0
2005-02-24 14:00:00,0.69377,0.69396,0.69376,0.69393,162200002.0
2005-02-24 14:01:00,0.69391,0.69398,0.69387,0.69394,180500003.0
2005-02-24 14:02:00,0.69395,0.69395,0.69387,0.69392,75699999.0
2005-02-24 14:03:00,0.69397,0.69405,0.6939,0.69403,208600000.0
2005-02-24 14:04:00,0.69404,0.69404,0.69389,0.69391,200799996.0
2005-02-24 14:05:00,0.69378,0.69389,0.69374,0.69383,167999997.0
2005-02-24 14:06:00,0.69378,0.6939,0.69378,0.69385,238999998.0
2005-02-24 14:07:00,0.69393,0.69404,0.69384,0.69402,287199991.0
2005-02-24 14:08:00,0.69404,0.69404,0.69401,0.69401,65799999.0
2005-02-24 14:09:00,0.69405,0.6941,0.69397,0.6941,84600002.0
2005-02-24 14:10:00,0.69407,0.69413,0.69398,0.69413,156500002.0
2005-02-24 14:11:00,0.69404,0.69407,0.69394,0.69399,238199999.0
2005-02-24 14:12:00,0.69406,0.69406,0.69397,0.69405,133999996.0
2005-02-24 14:13:00,0.69412,0.69415,0.69401,0.69413,202999998.0
2005-02-24 14:14:00,0.69411,0.6942,0.69403,0.6942,179399995.0
2005-02-24 14:15:00,0.69399,0.69413,0.69399,0.6941,184899999.0
2005-02-24 14:16:00,0.69413,0.6942,0.6941,0.6941,219200000.0
2005-02-24 14:17:00,0.69425,0.69425,0.69405,0.69418,133000001.0
2005-02-24 14:18:00,0.6942,0.69424,0.69406,0.69407,168300001.0
2005-02-24 14:19:00,0.69403,0.69421,0.69403,0.69413,186599997.0
2005-02-24 14:20:00,0.6943,0.6943,0.69415,0.69428,215599998.0
2005-02-24 14:21:00,0.69428,0.69428,0.6941,0.69418,168900000.0
2005-02-24 14:22:00,0.6942,0.6942,0.69403,0.69412,171700001.0
2005-02-24 14:23:00,0.6942,0.6942,0.69415,0.69415,178900001.0
2005-02-24 14:24:00,0.69419,0.6942,0.69417,0.6942,137200000.0
2005-02-24 14:25:00,0.69419,0.69419,0.69412,0.69413,147199996.0
2005-02-24 14:26:00,0.69413,0.69417,0.69407,0.69417,245300007.0
2005-02-24 14:27:00,0.69423,0.69423,0.69411,0.69413,175499996.0
2005-02-24 14:28:00,0.69418,0.69418,0.69412,0.69412,83400000.0
2005-02-24 14:29:00,0.69405,0.69417,0.69405,0.69417,160100001.0
2005-02-24 14:30:00,0.69405,0.69419,0.694,0.694,157600000.0
2005-02-24 14:31:00,0.6941,0.69412,0.69391,0.69399,74700002.0
2005-02-24 14:32:00,0.69401,0.69401,0.69388,0.6939,200100002.0
2005-02-24 14:33:00,0.6939,0.6939,0.69379,0.69379,120499998.0
2005-02-24 14:34:00,0.69379,0.6939,0.69375,0.69388,174000003.0
2005-02-24 14:35:00,0.6939,0.69392,0.69387,0.69387,147799997.0
2005-02-24 14:36:00,0.6939,0.69391,0.69379,0.69391,133600003.0
2005-02-24 14:37:00,0.69393,0.69395,0.69382,0.69382,97199999.0
2005-02-24 14:38:00,0.69398,0.694,0.69385,0.69395,185699995.0
2005-02-24 14:39:00,0.69396,0.69396,0.69387,0.69389,158399999.0
2005-02-24 14:40:00,0.6938,0.69383,0.69367,0.69367,109400000.0
2005-02-24 14:41:00,0.69372,0.69374,0.69366,0.6937,240799996.0
2005-02-24 14:42:00,0.69366,0.69366,0.69362,0.69362,84200001.0
2005-02-24 14:43:00,0.69367,0.69372,0.69359,0.6937,235099998.0
2005-02-24 14:44:00,0.69371,0.69371,0.69365,0.69365,129200000.0
2005-02-24 14:45:00,0.69369,0.69374,0.69364,0.69364,184900000.0
2005-02-24 14:46:00,0.69372,0.69372,0.69356,0.6936,151699995.0
2005-02-24 14:47:00,0.69362,0.6937,0.69362,0.69365,136800000.0
2005-02-24 14:48:00,0.69375,0.69377,0.6937,0.69372,222100001.0
2005-02-24 14:49:00,0.69376,0.69377,0.69369,0.69373,175000000.0
2005-02-24 14:50:00,0.69374,0.69374,0.69374,0.69374,17500000.0
2005-02-24 14:51:00,0.69369,0.69375,0.69369,0.6937,164499998.0
2005-02-24 14:52:00,0.69367,0.69369,0.69361,0.69362,50300000.0
2005-02-24 14:53:00,0.69367,0.69375,0.69363,0.69375,92099999.0
2005-02-24 14:54:00,0.69371,0.69376,0.69364,0.6937,176000001.0
2005-02-24 14:55:00,0.69378,0.69378,0.69364,0.69376,218100004.0
2005-02-24 14:56:00,0.69375,0.69378,0.6937,0.6937,203700004.0
2005-02-24 14:57:00,0.69367,0.69372,0.69363,0.69372,85000000.0
2005-02-24 14:58:00,0.6938,0.6938,0.69371,0.69371,168300001.0
2005-02-24 14:59:00,0.69376,0.69377,0.69364,0.69367,101800000.0
2005-02-24 15:00:00,0.69379,0.69382,0.69368,0.69375,157400000.0
2005-02-24 15:01:00,0.69378,0.69391,0.69373,0.69387,222400001.0
2005-02-24 15:02:00,0.69384,0.69391,0.69384,0.69384,153000002.0
2005-02-24 15:03:00,0.69385,0.69387,0.69377,0.6938,209899998.0
2005-02-24 15:04:00,0.69378,0.69387,0.69373,0.69387,96700002.0
2005-02-24 15:05:00,0.6939,0.6939,0.69377,0.69385,117300000.0
2005-02-24 15:06:00,0.69385,0.69385,0.69375,0.69383,271400006.0
2005-02-24 15:07:00,0.69391,0.69393,0.69383,0.69392,100500002.0
2005-02-24 15:08:00,0.69388,0.69394,0.69381,0.69385,109400001.0
2005-02-24 15:09:00,0.69391,0.69391,0.69376,0.6938,136600000.0
2005-02-24 15:10:00,0.69387,0.69387,0.69373,0.69375,69099998.0
2005-02-24 15:11:00,0.69373,0.69388,0.69373,0.69388,275199997.0
2005-02-24 15:12:00,0.69378,0.69386,0.69374,0.69386,107800000.0
2005-02-24 15:13:00,0.69388,0.69388,0.69376,0.69381,140200000.0
2005-02-24 15:14:00,0.69374,0.6938,0.69373,0.69374,268599996.0
2005-02-24 15:15:00,0.69375,0.69381,0.69372,0.69381,71400001.0
2005-02-24 15:16:00,0.69377,0.69377,0.69365,0.69367,165900001.0
2005-02-24 15:17:00,0.69372,0.69375,0.69371,0.69371,148999996.0
2005-02-24 15:18:00,0.69367,0.69375,0.69367,0.6937,125000001.0
2005-02-24 15:19:00,0.69372,0.69377,0.69367,0.69367,147299996.0
2005-02-24 15:20:00,0.69372,0.69376,0.69367,0.69367,85900001.0
2005-02-24 15:21:00,0.69375,0.69386,0.69371,0.69378,213200001.0
2005-02-24 15:22:00,0.69381,0.69387,0.69365,0.69365,200500001.0
2005-02-24 15:23:00,0.69364,0.69372,0.69355,0.69358,229100000.0
2005-02-24 15:24:00,0.69368,0.69371,0.69362,0.6937,130400000.0
2005-02-24 15:25:00,0.69367,0.6937,0.69356,0.69356,232699999.0
2005-02-24 15:26:00,0.69353,0.69361,0.69346,0.6936,297700001.0
2005-02-24 15:27:00,0.69357,0.69358,0.69348,0.69351,100400000.0
2005-02-24 15:28:00,0.6935,0.6935,0.69338,0.69348,108700004.0
2005-02-24 15:29:00,0.69349,0.69353,0.69312,0.69319,233099998.0
2005-02-24 15:30:00,0.69306,0.69315,0.69283,0.69315,207199997.0
2005-02-24 15:31:00,0.69312,0.69316,0.69301,0.69309,228000002.0
2005-02-24 15:32:00,0.69316,0.69329,0.69311,0.69322,129599998.0
2005-02-24 15:33:00,0.69322,0.6933,0.69322,0.69323,106699998.0
2005-02-24 15:34:00,0.6933,0.69341,0.69327,0.69336,242800004.0
2005-02-24 15:35:00,0.69344,0.69344,0.69336,0.6934,249099998.0
2005-02-24 15:36:00,0.6934,0.69343,0.6933,0.69332,105899998.0
2005-02-24 15:37:00,0.6934,0.69343,0.69328,0.69328,45600001.0
2005-02-24 15:38:00,0.69335,0.69341,0.69331,0.69334,115900003.0
2005-02-24 15:39:00,0.69337,0.69343,0.69331,0.69333,55100001.0
2005-02-24 15:40:00,0.69334,0.69336,0.69327,0.69331,94900000.0
2005-02-24 15:41:00,0.69332,0.69336,0.69322,0.69322,199700001.0
2005-02-24 15:42:00,0.69327,0.69329,0.69306,0.69307,204600005.0
2005-02-24 15:43:00,0.69305,0.69307,0.69293,0.69295,139500000.0
2005-02-24 15:44:00,0.69297,0.69308,0.69297,0.69308,187499999.0
2005-02-24 15:45:00,0.69313,0.69317,0.69298,0.693,139600002.0
2005-02-24 15:46:00,0.6931,0.69317,0.6931,0.69312,202900004.0
2005-02-24 15:47:00,0.69317,0.69317,0.69305,0.69309,170999998.0
2005-02-24 15:48:00,0.69314,0.69314,0.69295,0.69295,120500001.0
2005-02-24 15:49:00,0.6929,0.69295,0.69281,0.69287,121499997.0
2005-02-24 15:50:00,0.69294,0.69302,0.6929,0.69297,307100004.0
2005-02-24 15:51:00,0.69296,0.69306,0.69296,0.69305,233399995.0
2005-02-24 15:52:00,0.69301,0.69301,0.69282,0.69282,15200000.0
2005-02-24 15:53:00,0.69283,0.69291,0.69278,0.69283,156200000.0
2005-02-24 15:54:00,0.69287,0.69287,0.69277,0.69281,72800001.0
2005-02-24 15:55:00,0.69285,0.6929,0.69282,0.69285,67000000.0
2005-02-24 15:56:00,0.6929,0.6929,0.69281,0.6929,163800001.0
2005-02-24 15:57:00,0.69288,0.6929,0.69277,0.69279,129099999.0
2005-02-24 15:58:00,0.69286,0.69286,0.69276,0.69276,90999997.0
2005-02-24 15:59:00,0.69286,0.69293,0.69281,0.69291,143500000.0
2005-02-24 16:00:00,0.69298,0.69305,0.69289,0.69294,241199999.0
2005-02-24 16:01:00,0.69298,0.693,0.69295,0.693,158199997.0
2005-02-24 16:02:00,0.69302,0.69303,0.69295,0.69295,108100001.0
2005-02-24 16:03:00,0.6931,0.6931,0.69297,0.69302,141999999.0
2005-02-24 16:04:00,0.6931,0.69315,0.69301,0.69308,256099992.0
2005-02-24 16:05:00,0.69308,0.69317,0.69307,0.69312,185899999.0
2005-02-24 16:06:00,0.69317,0.69321,0.69309,0.69321,181799998.0
2005-02-24 16:07:00,0.69318,0.69322,0.69315,0.69315,95099998.0
2005-02-24 16:08:00,0.69318,0.69322,0.69313,0.69314,179400000.0
2005-02-24 16:09:00,0.69315,0.69315,0.69294,0.69295,101900002.0
2005-02-24 16:10:00,0.69295,0.69295,0.69286,0.69287,103899998.0
2005-02-24 16:11:00,0.69282,0.69286,0.69273,0.69277,228499998.0
2005-02-24 16:12:00,0.69279,0.69281,0.69273,0.69273,142100004.0
2005-02-24 16:13:00,0.69278,0.69278,0.69262,0.69265,112599996.0
2005-02-24 16:14:00,0.69259,0.69262,0.69255,0.69262,176700001.0
2005-02-24 16:15:00,0.69261,0.69261,0.69246,0.69246,160700000.0
2005-02-24 16:16:00,0.69245,0.69245,0.69218,0.69218,192400000.0
2005-02-24 16:17:00,0.69226,0.69237,0.69226,0.69232,177099995.0
2005-02-24 16:18:00,0.69232,0.69232,0.69218,0.69218,124600001.0
2005-02-24 16:19:00,0.69228,0.69238,0.69225,0.69238,104400001.0
2005-02-24 16:20:00,0.69239,0.69246,0.69237,0.69245,116699997.0
2005-02-24 16:21:00,0.69243,0.69255,0.69243,0.69255,78299999.0
2005-02-24 16:22:00,0.6926,0.69261,0.69249,0.69249,34600000.0
2005-02-24 16:23:00,0.69255,0.69255,0.69243,0.69245,43200001.0
2005-02-24 16:24:00,0.69253,0.69253,0.6924,0.69247,160300002.0
2005-02-24 16:25:00,0.69253,0.6926,0.69251,0.69255,160300001.0
2005-02-24 16:26:00,0.69258,0.69263,0.69254,0.69258,233299997.0
2005-02-24 16:27:00,0.69258,0.69258,0.69248,0.69248,273499994.0
2005-02-24 16:28:00,0.69248,0.6925,0.69233,0.69237,187400002.0
2005-02-24 16:29:00,0.69233,0.69243,0.69233,0.69237,89300001.0
2005-02-24 16:30:00,0.69227,0.69229,0.69226,0.69229,150899997.0
2005-02-24 16:31:00,0.69233,0.69237,0.69233,0.69233,103000000.0
2005-02-24 16:32:00,0.69227,0.69239,0.69227,0.6923,118200001.0
2005-02-24 16:33:00,0.69229,0.69235,0.69229,0.69234,219800001.0
2005-02-24 16:34:00,0.69228,0.69228,0.6922,0.69223,171399997.0
2005-02-24 16:35:00,0.69224,0.69224,0.69208,0.69212,134600004.0
2005-02-24 16:36:00,0.69213,0.69213,0.69201,0.69201,114399997.0
2005-02-24 16:37:00,0.69201,0.69201,0.69197,0.69199,105499999.0
2005-02-24 16:38:00,0.69203,0.69207,0.69193,0.692,70200002.0
2005-02-24 16:39:00,0.69202,0.6921,0.69196,0.69203,297599997.0
2005-02-24 16:40:00,0.69204,0.69213,0.692,0.69212,88500001.0
2005-02-24 16:41:00,0.69212,0.69212,0.69194,0.69194,259400002.0
2005-02-24 16:42:00,0.6919,0.69202,0.69188,0.69198,197800003.0
2005-02-24 16:43:00,0.69188,0.69188,0.6918,0.69185,132999997.0
2005-02-24 16:44:00,0.69186,0.69196,0.69183,0.69195,217399999.0
2005-02-24 16:45:00,0.69196,0.692,0.69195,0.69195,147399999.0
2005-02-24 16:46:00,0.69197,0.69207,0.69197,0.69205,274700005.0
2005-02-24 16:47:00,0.69201,0.69207,0.69196,0.69203,101200000.0
2005-02-24 16:48:00,0.6922,0.69229,0.69216,0.69229,217400005.0
2005-02-24 16:49:00,0.69221,0.69227,0.69212,0.69212,148200000.0
2005-02-24 16:50:00,0.69222,0.69222,0.69193,0.69213,198500002.0
2005-02-24 16:51:00,0.69213,0.69214,0.69185,0.69214,101500002.0
2005-02-24 16:52:00,0.69227,0.69231,0.69219,0.6923,105399999.0
2005-02-24 16:53:00,0.69229,0.69237,0.69227,0.69237,183100004.0
2005-02-24 16:54:00,0.69236,0.69241,0.69232,0.69234,173799997.0
2005-02-24 16:55:00,0.69228,0.6923,0.6922,0.6923,136599995.0
2005-02-24 16:56:00,0.69213,0.69222,0.6921,0.6921,61500000.0
2005-02-24 16:57:00,0.6922,0.69222,0.69209,0.69211,241899999.0
2005-02-24 16:58:00,0.69206,0.69211,0.69205,0.69206,197900000.0
2005-02-24 16:59:00,0.69211,0.6922,0.69205,0.69207,230499998.0
2005-02-24 17:00:00,0.69208,0.69218,0.69202,0.69202,237300002.0
2005-02-24 17:01:00,0.69212,0.69212,0.69207,0.69207,188999998.0
2005-02-24 17:02:00,0.69212,0.69212,0.69194,0.69203,140399999.0
2005-02-24 17:03:00,0.69208,0.6921,0.69203,0.69204,216199995.0
2005-02-24 17:04:00,0.69208,0.69208,0.69193,0.69193,218700000.0
2005-02-24 17:05:00,0.69195,0.69203,0.69195,0.69203,124100003.0
2005-02-24 17:06:00,0.69202,0.69204,0.692,0.692,173899997.0
2005-02-24 17:07:00,0.69199,0.69203,0.69195,0.69203,306000002.0
2005-02-24 17:08:00,0.692,0.69205,0.69198,0.69198,115300002.0
2005-02-24 17:09:00,0.69202,0.69205,0.6919,0.6919,118899997.0
2005-02-24 17:10:00,0.69199,0.69199,0.6919,0.69198,167699998.0
2005-02-24 17:11:00,0.69197,0.69197,0.69183,0.69183,51300000.0
2005-02-24 17:12:00,0.69186,0.69188,0.69182,0.69182,100400000.0
2005-02-24 17:13:00,0.69183,0.69188,0.6917,0.69188,163000000.0
2005-02-24 17:14:00,0.69191,0.69191,0.69185,0.69187,90599999.0
2005-02-24 17:15:00,0.69191,0.69193,0.69187,0.69188,239800000.0
2005-02-24 17:16:00,0.69191,0.69198,0.69189,0.69192,130099999.0
2005-02-24 17:17:00,0.69194,0.69196,0.69188,0.69192,205900003.0
2005-02-24 17:18:00,0.69196,0.69196,0.69195,0.69196,128500000.0
2005-02-24 17:19:00,0.69188,0.69188,0.69173,0.69174,187100002.0
2005-02-24 17:20:00,0.69186,0.69188,0.69174,0.69178,252099998.0
2005-02-24 17:21:00,0.69187,0.69191,0.69183,0.69183,195400002.0
2005-02-24 17:22:00,0.6919,0.692,0.69187,0.692,163599998.0
2005-02-24 17:23:00,0.69203,0.69211,0.69202,0.69203,206999997.0
2005-02-24 17:24:00,0.69212,0.69218,0.69204,0.69205,130499996.0
2005-02-24 17:25:00,0.69212,0.69212,0.69203,0.69207,168799997.0
2005-02-24 17:26:00,0.69208,0.69208,0.69204,0.69204,87799998.0
2005-02-24 17:27:00,0.69206,0.69212,0.69205,0.69207,118199998.0
2005-02-24 17:28:00,0.69214,0.69222,0.69211,0.6922,219200000.0
2005-02-24 17:29:00,0.69231,0.69232,0.69217,0.69222,175599999.0
2005-02-24 17:30:00,0.69223,0.69223,0.69212,0.69212,159600001.0
2005-02-24 17:31:00,0.69212,0.69223,0.69212,0.69215,161899996.0
2005-02-24 17:32:00,0.69214,0.69215,0.69207,0.69207,74499999.0
2005-02-24 17:33:00,0.69211,0.69214,0.69203,0.69206,345700006.0
2005-02-24 17:34:00,0.69207,0.69211,0.69203,0.69203,258899995.0
2005-02-24 17:35:00,0.69207,0.69207,0.69192,0.69193,96499999.0
2005-02-24 17:36:00,0.69193,0.69193,0.69183,0.69183,113000003.0
2005-02-24 17:37:00,0.69183,0.69183,0.69172,0.69172,75900000.0
2005-02-24 17:38:00,0.69167,0.69177,0.69164,0.69177,108500000.0
2005-02-24 17:39:00,0.69176,0.69176,0.69159,0.6916,140299999.0
2005-02-24 17:40:00,0.69164,0.69166,0.69158,0.69164,130099998.0
2005-02-24 17:41:00,0.69161,0.69179,0.69158,0.69172,210900000.0
2005-02-24 17:42:00,0.69167,0.69167,0.69163,0.69167,133900002.0
2005-02-24 17:43:00,0.69173,0.69178,0.69168,0.69171,230600004.0
2005-02-24 17:44:00,0.69175,0.69177,0.69163,0.69167,69800001.0
2005-02-24 17:45:00,0.6916,0.69162,0.69155,0.69155,155199995.0
2005-02-24 17:46:00,0.69161,0.69161,0.69142,0.69149,150299998.0
2005-02-24 17:47:00,0.6915,0.69161,0.6915,0.6916,126900000.0
2005-02-24 17:48:00,0.69162,0.69163,0.69157,0.69158,125500001.0
2005-02-24 17:49:00,0.69164,0.6917,0.69161,0.6917,131800000.0
2005-02-24 17:50:00,0.69165,0.69169,0.69157,0.69169,164900003.0
2005-02-24 17:51:00,0.69163,0.69168,0.69151,0.69151,137700003.0
2005-02-24 17:52:00,0.69148,0.69151,0.69142,0.69144,215000000.0
2005-02-24 17:53:00,0.69148,0.69166,0.69148,0.69153,78699998.0
2005-02-24 17:54:00,0.69163,0.69163,0.69155,0.69155,78000001.0
2005-02-24 17:55:00,0.69145,0.69151,0.69139,0.69139,125500001.0
2005-02-24 17:56:00,0.69139,0.69141,0.69125,0.69137,125099998.0
2005-02-24 17:57:00,0.69155,0.69173,0.69154,0.69173,180699995.0
2005-02-24 17:58:00,0.69177,0.69191,0.69173,0.69187,202700000.0
2005-02-24 17:59:00,0.69198,0.69199,0.69186,0.69198,151699998.0
2005-02-24 18:00:00,0.692,0.69208,0.69199,0.69199,98599999.0
2005-02-24 18:01:00,0.69197,0.69204,0.69186,0.69193,1156100002.0
2005-02-24 18:02:00,0.69196,0.69196,0.69182,0.69182,1390100009.0
2005-02-24 18:03:00,0.69188,0.69188,0.69177,0.69178,1594399997.0
2005-02-24 18:04:00,0.69173,0.69178,0.69167,0.69171,755100003.0
2005-02-24 18:05:00,0.69167,0.69168,0.69151,0.69151,1377200006.0
2005-02-24 18:06:00,0.69147,0.6915,0.69131,0.69131,1927300003.0
2005-02-24 18:07:00,0.69136,0.69142,0.69127,0.69127,2077399995.0
2005-02-24 18:08:00,0.6911,0.6912,0.6911,0.6912,898600000.0
2005-02-24 18:09:00,0.69132,0.69138,0.69125,0.69128,898600000.0
2005-02-24 18:10:00,0.69133,0.69136,0.69124,0.69125,1105199992.0
2005-02-24 18:11:00,0.69137,0.69152,0.69137,0.69151,993099997.0
2005-02-24 18:12:00,0.6915,0.69151,0.6914,0.6914,1080599997.0
2005-02-24 18:13:00,0.69148,0.69148,0.69125,0.69125,1151299990.0
2005-02-24 18:14:00,0.69126,0.69126,0.69108,0.6912,1667500003.0
2005-02-24 18:15:00,0.6911,0.6911,0.6908,0.6908,1034599998.0
2005-02-24 18:16:00,0.69105,0.69111,0.69095,0.69105,1034599998.0
2005-02-24 18:17:00,0.69107,0.69113,0.69104,0.69111,715500004.0
2005-02-24 18:18:00,0.69104,0.6911,0.69099,0.69099,719300002.0
2005-02-24 18:19:00,0.69105,0.6911,0.69093,0.69093,517599991.0
2005-02-24 18:20:00,0.691,0.69102,0.69072,0.69072,601999998.0
2005-02-24 18:21:00,0.6907,0.69083,0.69048,0.69081,917300008.0
2005-02-24 18:22:00,0.69078,0.69084,0.69069,0.69072,990100002.0
2005-02-24 18:23:00,0.69065,0.6907,0.69055,0.69061,891199998.0
2005-02-24 18:24:00,0.69048,0.69069,0.69048,0.69058,1058499992.0
2005-02-24 18:25:00,0.69065,0.69068,0.69057,0.69057,755699996.0
2005-02-24 18:26:00,0.69065,0.69069,0.69058,0.69061,1210600000.0
2005-02-24 18:27:00,0.69061,0.69063,0.69054,0.69054,611199995.0
2005-02-24 18:28:00,0.69059,0.6908,0.69055,0.69074,526400000.0
2005-02-24 18:29:00,0.69077,0.69084,0.69061,0.6907,901800009.0
2005-02-24 18:30:00,0.69073,0.69073,0.69058,0.6907,747800013.0
2005-02-24 18:31:00,0.69078,0.69078,0.69061,0.69067,546900003.0
2005-02-24 18:32:00,0.69075,0.69075,0.69047,0.69047,669100001.0
2005-02-24 18:33:00,0.6905,0.69071,0.6905,0.6906,836999997.0
2005-02-24 18:34:00,0.69059,0.69065,0.69045,0.69045,1000800006.0
2005-02-24 18:35:00,0.69056,0.69066,0.69053,0.69054,555200000.0
2005-02-24 18:36:00,0.69056,0.6906,0.69055,0.6906,197200003.0
2005-02-24 18:37:00,0.69061,0.69062,0.6905,0.6906,274700001.0
2005-02-24 18:38:00,0.69051,0.69077,0.69051,0.69077,274500001.0
2005-02-24 18:39:00,0.69081,0.69087,0.69069,0.69069,367500007.0
2005-02-24 18:40:00,0.69075,0.69077,0.69066,0.69071,383499995.0
2005-02-24 18:41:00,0.69072,0.6908,0.69068,0.6907,684799998.0
2005-02-24 18:42:00,0.69076,0.69083,0.69072,0.6908,386999998.0
2005-02-24 18:43:00,0.69077,0.69088,0.69075,0.69075,194900002.0
2005-02-24 18:44:00,0.6908,0.69091,0.69076,0.69082,689399995.0
2005-02-24 18:45:00,0.69079,0.69097,0.69072,0.69088,283199999.0
2005-02-24 18:46:00,0.69099,0.69099,0.69085,0.69089,265500003.0
2005-02-24 18:47:00,0.69085,0.69091,0.69084,0.69085,129500000.0
2005-02-24 18:48:00,0.69089,0.69122,0.69089,0.69117,346200004.0
2005-02-24 18:49:00,0.69123,0.69126,0.69113,0.69117,219799999.0
2005-02-24 18:50:00,0.69106,0.69119,0.69102,0.69119,218400001.0
2005-02-24 18:51:00,0.69108,0.69115,0.69101,0.69109,416999993.0
2005-02-24 18:52:00,0.69112,0.69115,0.69106,0.69113,339000005.0
2005-02-24 18:53:00,0.69111,0.69112,0.69092,0.69092,705099989.0
2005-02-24 18:54:00,0.69105,0.69109,0.69093,0.69093,303399999.0
2005-02-24 18:55:00,0.69092,0.69098,0.69085,0.69097,477900002.0
2005-02-24 18:56:00,0.69098,0.69111,0.69098,0.69103,311499998.0
2005-02-24 18:57:00,0.691,0.69101,0.69093,0.69093,305699998.0
2005-02-24 18:58:00,0.69092,0.69095,0.69081,0.69082,963799991.0
2005-02-24 18:59:00,0.69092,0.691,0.69092,0.69098,798299997.0
2005-02-24 19:00:00,0.691,0.69106,0.69092,0.69092,403299999.0
2005-02-24 19:01:00,0.69107,0.69107,0.69095,0.691,147400001.0
2005-02-24 19:02:00,0.69102,0.69102,0.69083,0.69095,551500002.0
2005-02-24 19:03:00,0.69098,0.69108,0.69093,0.69101,600300006.0
2005-02-24 19:04:00,0.69108,0.69108,0.69091,0.69095,435300004.0
2005-02-24 19:05:00,0.69095,0.69097,0.69085,0.69097,416899994.0
2005-02-24 19:06:00,0.69097,0.69102,0.69089,0.69089,721199996.0
2005-02-24 19:07:00,0.69102,0.69109,0.69093,0.69109,269199998.0
2005-02-24 19:08:00,0.69116,0.69116,0.69105,0.69109,1058400007.0
2005-02-24 19:09:00,0.69105,0.69114,0.69105,0.69111,674499997.0
2005-02-24 19:10:00,0.6911,0.6911,0.69092,0.691,517300000.0
2005-02-24 19:11:00,0.69099,0.69104,0.6909,0.69104,254700004.0
2005-02-24 19:12:00,0.69106,0.69108,0.69104,0.69105,197700000.0
2005-02-24 19:13:00,0.69105,0.69111,0.69099,0.69099,316200007.0
2005-02-24 19:14:00,0.69103,0.6911,0.69093,0.69094,273000004.0
2005-02-24 19:15:00,0.69096,0.69101,0.69083,0.69083,609399999.0
2005-02-24 19:16:00,0.69088,0.69088,0.69071,0.69071,228200003.0
2005-02-24 19:17:00,0.69075,0.69075,0.69061,0.69061,274400000.0
2005-02-24 19:18:00,0.69065,0.69065,0.69049,0.69049,287499997.0
2005-02-24 19:19:00,0.69048,0.69048,0.69037,0.6904,474400006.0
2005-02-24 19:20:00,0.69035,0.69035,0.69026,0.69028,270800001.0
2005-02-24 19:21:00,0.69027,0.69037,0.69027,0.69029,270099995.0
2005-02-24 19:22:00,0.69039,0.69039,0.69027,0.69031,253799996.0
2005-02-24 19:23:00,0.69029,0.69039,0.69029,0.69036,299099999.0
2005-02-24 19:24:00,0.6904,0.69041,0.69039,0.69039,202199999.0
2005-02-24 19:25:00,0.69041,0.69049,0.69033,0.69047,168099997.0
2005-02-24 19:26:00,0.6905,0.6905,0.69038,0.69038,523600004.0
2005-02-24 19:27:00,0.69044,0.69064,0.69041,0.6906,806799992.0
2005-02-24 19:28:00,0.69067,0.69067,0.69063,0.69066,297200000.0
2005-02-24 19:29:00,0.69065,0.69065,0.69043,0.69052,460100003.0
2005-02-24 19:30:00,0.69046,0.69052,0.69035,0.69039,721799995.0
2005-02-24 19:31:00,0.69037,0.69041,0.69027,0.69027,824700002.0
2005-02-24 19:32:00,0.69029,0.69029,0.69014,0.69017,442599997.0
2005-02-24 19:33:00,0.69015,0.69015,0.69,0.69007,313199997.0
2005-02-24 19:34:00,0.69008,0.69022,0.69002,0.69022,484300006.0
2005-02-24 19:35:00,0.69029,0.69033,0.69022,0.69026,485800005.0
2005-02-24 19:36:00,0.69034,0.69034,0.69025,0.69031,684700005.0
2005-02-24 19:37:00,0.69034,0.69035,0.69027,0.69027,294400005.0
2005-02-24 19:38:00,0.69029,0.6903,0.6902,0.69023,279000000.0
2005-02-24 19:39:00,0.69023,0.69029,0.69022,0.69029,761699991.0
2005-02-24 19:40:00,0.69025,0.69029,0.69018,0.69022,567699996.0
2005-02-24 19:41:00,0.69017,0.69024,0.69014,0.69023,635599998.0
2005-02-24 19:42:00,0.69023,0.69026,0.6902,0.69025,203899998.0
2005-02-24 19:43:00,0.69021,0.69028,0.69021,0.69028,126500000.0
2005-02-24 19:44:00,0.6902,0.69026,0.69013,0.69013,498400002.0
2005-02-24 19:45:00,0.6902,0.69026,0.69015,0.69015,217600003.0
2005-02-24 19:46:00,0.69018,0.69026,0.69018,0.69025,149999996.0
2005-02-24 19:47:00,0.69034,0.69036,0.69025,0.69031,199300000.0
2005-02-24 19:48:00,0.69046,0.69046,0.69032,0.69032,129799999.0
2005-02-24 19:49:00,0.69035,0.69041,0.69023,0.69037,250199999.0
2005-02-24 19:50:00,0.69048,0.6905,0.69035,0.69042,359299999.0
2005-02-24 19:51:00,0.69042,0.69062,0.69042,0.6906,336700003.0
2005-02-24 19:52:00,0.69063,0.6908,0.69063,0.6907,259599999.0
2005-02-24 19:53:00,0.69073,0.69073,0.69057,0.69068,146200000.0
2005-02-24 19:54:00,0.69071,0.69071,0.6906,0.69065,92400003.0
2005-02-24 19:55:00,0.69066,0.69066,0.69056,0.69056,154100000.0
2005-02-24 19:56:00,0.69057,0.69059,0.69056,0.69056,87800000.0
2005-02-24 19:57:00,0.69058,0.69058,0.69046,0.69053,567299996.0
2005-02-24 19:58:00,0.69049,0.69059,0.69049,0.69052,249099997.0
2005-02-24 19:59:00,0.6905,0.69056,0.69039,0.69039,583799988.0
2005-02-24 20:00:00,0.69055,0.69055,0.69045,0.69055,149600001.0
2005-02-24 20:01:00,0.69053,0.6906,0.69052,0.69057,238700005.0
2005-02-24 20:02:00,0.69058,0.69061,0.69057,0.69057,219599997.0
2005-02-24 20:03:00,0.69054,0.69065,0.69054,0.6906,202699997.0
2005-02-24 20:04:00,0.69063,0.69071,0.69062,0.69062,195399997.0
2005-02-24 20:05:00,0.69064,0.69082,0.69064,0.69082,201300000.0
2005-02-24 20:06:00,0.69075,0.69083,0.6907,0.69083,160699999.0
2005-02-24 20:07:00,0.69078,0.69084,0.69078,0.69084,169200000.0
2005-02-24 20:08:00,0.69083,0.69083,0.69074,0.69075,663899990.0
2005-02-24 20:09:00,0.69073,0.6908,0.69073,0.69073,149800000.0
2005-02-24 20:10:00,0.69073,0.6908,0.6907,0.6908,171400000.0
2005-02-24 20:11:00,0.69082,0.69087,0.6908,0.69085,217000002.0
2005-02-24 20:12:00,0.69085,0.69087,0.69077,0.69085,869100001.0
2005-02-24 20:13:00,0.69083,0.69085,0.69077,0.69083,365200001.0
2005-02-24 20:14:00,0.69083,0.69083,0.69073,0.6908,491900000.0
2005-02-24 20:15:00,0.69083,0.69083,0.69073,0.69073,913400006.0
2005-02-24 20:16:00,0.69074,0.69078,0.69074,0.69074,503499999.0
2005-02-24 20:17:00,0.69078,0.69081,0.69076,0.69081,70899998.0
2005-02-24 20:18:00,0.69085,0.69086,0.6908,0.69082,284100000.0
2005-02-24 20:19:00,0.69079,0.69079,0.69066,0.6907,588900001.0
2005-02-24 20:20:00,0.69073,0.69076,0.69068,0.69076,277800001.0
2005-02-24 20:21:00,0.69079,0.69083,0.69075,0.69083,219700002.0
2005-02-24 20:22:00,0.69079,0.69084,0.69077,0.69084,166400000.0
2005-02-24 20:23:00,0.69085,0.69088,0.69082,0.69085,608799993.0
2005-02-24 20:24:00,0.69075,0.6908,0.69075,0.69075,284000000.0
2005-02-24 20:25:00,0.69077,0.69084,0.69077,0.69083,378199998.0
2005-02-24 20:26:00,0.69083,0.69085,0.69076,0.69085,815099999.0
2005-02-24 20:27:00,0.69088,0.69091,0.69085,0.69086,322699997.0
2005-02-24 20:28:00,0.69088,0.69088,0.69082,0.69085,500799997.0
2005-02-24 20:29:00,0.69087,0.6909,0.69082,0.69082,686200005.0
2005-02-24 20:30:00,0.69087,0.69093,0.6908,0.69086,1881399989.0
2005-02-24 20:31:00,0.69084,0.69087,0.69074,0.6908,1082900000.0
2005-02-24 20:32:00,0.69083,0.69093,0.69083,0.69085,1728400008.0
2005-02-24 20:33:00,0.69085,0.69091,0.69085,0.69085,189499999.0
2005-02-24 20:34:00,0.69082,0.69082,0.69074,0.69074,337100000.0
2005-02-24 20:35:00,0.69082,0.69082,0.69073,0.69081,387500005.0
2005-02-24 20:36:00,0.6908,0.6908,0.69075,0.69077,216799997.0
2005-02-24 20:37:00,0.69077,0.6908,0.69068,0.69069,649500000.0
2005-02-24 20:38:00,0.69066,0.69077,0.69065,0.6907,681900007.0
2005-02-24 20:39:00,0.69075,0.69075,0.69068,0.69068,689400006.0
2005-02-24 20:40:00,0.69065,0.69075,0.69065,0.69067,476700001.0
2005-02-24 20:41:00,0.69068,0.69068,0.69056,0.69059,503500003.0
2005-02-24 20:42:00,0.69057,0.6906,0.69057,0.69057,86000000.0
2005-02-24 20:43:00,0.69057,0.69057,0.69048,0.69053,517899998.0
2005-02-24 20:44:00,0.6905,0.6906,0.6905,0.69056,946100006.0
2005-02-24 20:45:00,0.69058,0.69058,0.69036,0.69055,406500000.0
2005-02-24 20:46:00,0.69049,0.69049,0.69031,0.69037,317400003.0
2005-02-24 20:47:00,0.69036,0.69044,0.69032,0.69037,664600001.0
2005-02-24 20:48:00,0.69035,0.69039,0.69026,0.69026,969199990.0
2005-02-24 20:49:00,0.69035,0.69041,0.69025,0.69032,271299994.0
2005-02-24 20:50:00,0.69038,0.69038,0.69021,0.69028,1544900009.0
2005-02-24 20:51:00,0.69033,0.69035,0.69027,0.69032,464199998.0
2005-02-24 20:52:00,0.69038,0.69038,0.69023,0.69023,584700001.0
2005-02-24 20:53:00,0.69026,0.6903,0.69023,0.69023,1061399998.0
2005-02-24 20:54:00,0.69029,0.69029,0.6902,0.69025,639900000.0
2005-02-24 20:55:00,0.69031,0.69036,0.69023,0.69028,471600003.0
2005-02-24 20:56:00,0.69038,0.69044,0.69028,0.69035,1198300006.0
2005-02-24 20:57:00,0.69042,0.69048,0.69037,0.69048,1396799991.0
2005-02-24 20:58:00,0.69054,0.6906,0.69044,0.69055,616000003.0
2005-02-24 20:59:00,0.69059,0.69059,0.69046,0.69049,1601999994.0
2005-02-24 21:00:00,0.69054,0.6906,0.69051,0.69057,1634300010.0
2005-02-24 21:01:00,0.6906,0.69062,0.69052,0.69056,1400800003.0
2005-02-24 21:02:00,0.69055,0.69056,0.69048,0.69052,670199999.0
2005-02-24 21:03:00,0.69047,0.69056,0.69046,0.69051,901199987.0
2005-02-24 21:04:00,0.69047,0.69049,0.69043,0.69043,597599992.0
2005-02-24 21:05:00,0.6904,0.69048,0.69038,0.69043,528799995.0
2005-02-24 21:06:00,0.69043,0.69043,0.69037,0.6904,803599993.0
2005-02-24 21:07:00,0.69039,0.69043,0.69031,0.69031,131100001.0
2005-02-24 21:08:00,0.69032,0.69043,0.69031,0.69042,174599998.0
2005-02-24 21:09:00,0.69048,0.69048,0.69042,0.69042,551899988.0
2005-02-24 21:10:00,0.69044,0.69044,0.69041,0.69041,162700003.0
2005-02-24 21:11:00,0.69043,0.69043,0.69037,0.69037,179800003.0
2005-02-24 21:12:00,0.6903,0.69037,0.69029,0.6903,125500000.0
2005-02-24 21:13:00,0.6904,0.69045,0.69032,0.69032,337400000.0
2005-02-24 21:14:00,0.6904,0.69042,0.69032,0.69037,616399997.0
2005-02-24 21:15:00,0.69043,0.69047,0.6904,0.69042,401199995.0
2005-02-24 21:16:00,0.69046,0.69053,0.69042,0.69047,294699996.0
2005-02-24 21:17:00,0.69051,0.69051,0.69042,0.69048,283699998.0
2005-02-24 21:18:00,0.69045,0.6905,0.69043,0.69045,144300000.0
2005-02-24 21:19:00,0.69041,0.69041,0.69031,0.69031,589099997.0
2005-02-24 21:20:00,0.69036,0.69042,0.69033,0.69037,926100004.0
2005-02-24 21:21:00,0.69041,0.69047,0.69039,0.69039,295500003.0
2005-02-24 21:22:00,0.69039,0.69042,0.69032,0.69042,689099998.0
2005-02-24 21:23:00,0.6904,0.69045,0.69039,0.6904,168600003.0
2005-02-24 21:24:00,0.6904,0.6904,0.69035,0.69035,199999995.0
2005-02-24 21:25:00,0.69041,0.69056,0.69041,0.69045,295400002.0
2005-02-24 21:26:00,0.69044,0.69044,0.69038,0.69038,84599998.0
2005-02-24 21:27:00,0.69039,0.69042,0.69035,0.69041,240100003.0
2005-02-24 21:28:00,0.69045,0.69052,0.69045,0.69051,350599993.0
2005-02-24 21:29:00,0.69049,0.69049,0.69044,0.69044,148499996.0
2005-02-24 21:30:00,0.69041,0.6905,0.69041,0.6905,148200002.0
2005-02-24 21:31:00,0.69047,0.6907,0.69047,0.69054,204500000.0
2005-02-24 21:32:00,0.6906,0.69069,0.6906,0.69061,685399993.0
2005-02-24 21:33:00,0.69073,0.69078,0.69057,0.69067,424299997.0
2005-02-24 21:34:00,0.69067,0.69073,0.69064,0.69064,486200000.0
2005-02-24 21:35:00,0.69063,0.69064,0.6905,0.69058,352299999.0
2005-02-24 21:36:00,0.69069,0.6907,0.69054,0.69054,162199996.0
2005-02-24 21:37:00,0.69068,0.69068,0.69061,0.69065,412699994.0
2005-02-24 21:38:00,0.69042,0.69061,0.69042,0.69061,99099999.0
2005-02-24 21:39:00,0.69043,0.69055,0.69043,0.69049,149600002.0
2005-02-24 21:40:00,0.69041,0.69047,0.69033,0.69033,272599999.0
2005-02-24 21:41:00,0.69035,0.69046,0.69035,0.69046,81600002.0
2005-02-24 21:42:00,0.69051,0.69053,0.69042,0.69042,224500001.0
2005-02-24 21:43:00,0.69037,0.69047,0.69029,0.69029,298600004.0
2005-02-24 21:44:00,0.6903,0.69045,0.6903,0.69037,375000002.0
2005-02-24 21:45:00,0.69042,0.69044,0.69035,0.69035,78800000.0
2005-02-24 21:46:00,0.69043,0.69043,0.6903,0.69032,290899999.0
2005-02-24 21:47:00,0.69034,0.69038,0.69029,0.69034,195099998.0
2005-02-24 21:48:00,0.69035,0.69035,0.6903,0.69033,117800000.0
2005-02-24 21:49:00,0.69033,0.69037,0.69033,0.69035,297600000.0
2005-02-24 21:50:00,0.69035,0.69041,0.69035,0.6904,113699997.0
2005-02-24 21:51:00,0.69039,0.69039,0.69029,0.69033,435099999.0
2005-02-24 21:52:00,0.69032,0.69038,0.6903,0.6903,117499998.0
2005-02-24 21:53:00,0.69037,0.69039,0.69034,0.69034,161300004.0
2005-02-24 21:54:00,0.69034,0.69038,0.69032,0.69037,307700000.0
2005-02-24 21:55:00,0.69037,0.6905,0.69037,0.69048,122699998.0
2005-02-24 21:56:00,0.69048,0.69051,0.69048,0.69049,177900000.0
2005-02-24 21:57:00,0.69052,0.69054,0.69046,0.69053,428200002.0
2005-02-24 21:58:00,0.69053,0.69053,0.69051,0.69052,67100001.0
2005-02-24 21:59:00,0.69053,0.69061,0.69049,0.69057,480299999.0
2005-02-24 22:00:00,0.69059,0.69061,0.69055,0.69058,227999995.0
2005-02-24 22:01:00,0.6906,0.69063,0.69055,0.6906,291000007.0
2005-02-24 22:02:00,0.69058,0.69061,0.6905,0.6905,350800001.0
2005-02-24 22:03:00,0.69055,0.69058,0.69053,0.69058,378600000.0
2005-02-24 22:04:00,0.69058,0.6906,0.69052,0.69058,299400000.0
2005-02-24 22:05:00,0.69055,0.69061,0.69053,0.69053,180400002.0
2005-02-24 22:06:00,0.69056,0.69058,0.69054,0.69054,165799999.0
2005-02-24 22:07:00,0.6905,0.69055,0.6905,0.69055,114199999.0
2005-02-24 22:08:00,0.69053,0.69059,0.69051,0.69051,336799999.0
2005-02-24 22:09:00,0.69057,0.69061,0.69056,0.69056,83399998.0
2005-02-24 22:10:00,0.69053,0.69053,0.69043,0.69043,38300000.0
2005-02-24 22:11:00,0.69055,0.69055,0.69042,0.69042,160600001.0
2005-02-24 22:12:00,0.69043,0.69045,0.6904,0.69043,497299999.0
2005-02-24 22:13:00,0.69041,0.69041,0.69038,0.69038,68999998.0
2005-02-24 22:14:00,0.69042,0.69042,0.69033,0.69037,184799997.0
2005-02-24 22:15:00,0.69041,0.69047,0.69038,0.69038,592499999.0
2005-02-24 22:16:00,0.69041,0.69043,0.69036,0.69038,672099986.0
2005-02-24 22:17:00,0.69042,0.69047,0.69041,0.69042,135900002.0
2005-02-24 22:18:00,0.69042,0.69048,0.69042,0.69048,89299996.0
2005-02-24 22:19:00,0.69051,0.69052,0.69048,0.69048,240899994.0
2005-02-24 22:20:00,0.69048,0.69048,0.69045,0.69048,182199993.0
2005-02-24 22:21:00,0.69048,0.6905,0.69045,0.69045,319600004.0
2005-02-24 22:22:00,0.69049,0.69057,0.69049,0.6905,318700002.0
2005-02-24 22:23:00,0.69047,0.69053,0.69038,0.69038,508700003.0
2005-02-24 22:24:00,0.69043,0.69048,0.69043,0.69046,328200004.0
2005-02-24 22:25:00,0.69045,0.69052,0.69045,0.69047,321299995.0
2005-02-24 22:26:00,0.69041,0.69044,0.69037,0.69037,376400001.0
2005-02-24 22:27:00,0.6904,0.69049,0.6904,0.69049,86100002.0
2005-02-24 22:28:00,0.69045,0.69051,0.69042,0.69044,233100000.0
2005-02-24 22:29:00,0.6905,0.6905,0.69045,0.69045,212400001.0
2005-02-24 22:30:00,0.6905,0.69057,0.6905,0.69053,78100002.0
2005-02-24 22:31:00,0.69053,0.69056,0.69048,0.69055,137700002.0
2005-02-24 22:32:00,0.6905,0.69056,0.69049,0.6905,269300003.0
2005-02-24 22:33:00,0.69088,0.69088,0.69049,0.69049,211200003.0
2005-02-24 22:34:00,0.69057,0.69057,0.6905,0.6905,379600000.0
2005-02-24 22:35:00,0.69052,0.69056,0.69049,0.69056,295300003.0
2005-02-24 22:36:00,0.69056,0.6906,0.69056,0.69056,87399998.0
2005-02-24 22:37:00,0.69056,0.6906,0.69051,0.69051,293200004.0
2005-02-24 22:38:00,0.69057,0.69057,0.69053,0.69053,95799998.0
2005-02-24 22:39:00,0.69057,0.69057,0.69053,0.69057,231700002.0
2005-02-24 22:40:00,0.69068,0.69076,0.69052,0.69052,361900003.0
2005-02-24 22:41:00,0.69055,0.6906,0.69055,0.6906,211000000.0
2005-02-24 22:42:00,0.6905,0.69058,0.69047,0.69053,185700001.0
2005-02-24 22:43:00,0.69058,0.69069,0.69058,0.69065,77900000.0
2005-02-24 22:44:00,0.69067,0.69068,0.69065,0.69066,94499998.0
2005-02-24 22:45:00,0.69066,0.69066,0.69058,0.6906,271999998.0
2005-02-24 22:46:00,0.6906,0.69066,0.6906,0.69063,155500002.0
2005-02-24 22:47:00,0.69068,0.69071,0.69056,0.69056,153199999.0
2005-02-24 22:48:00,0.69054,0.69064,0.69049,0.69049,376400003.0
2005-02-24 22:49:00,0.69062,0.69064,0.69055,0.69056,125199999.0
2005-02-24 22:50:00,0.69061,0.6907,0.69061,0.69068,195300004.0
2005-02-24 22:51:00,0.69066,0.69066,0.69059,0.69062,100000002.0
2005-02-24 22:52:00,0.69061,0.69061,0.69055,0.69055,167200003.0
2005-02-24 22:53:00,0.69062,0.69068,0.69058,0.6906,109599999.0
2005-02-24 22:54:00,0.69064,0.6907,0.69059,0.69059,154099995.0
2005-02-24 22:55:00,0.6906,0.69067,0.6906,0.69066,60000000.0
2005-02-24 22:56:00,0.69077,0.69078,0.69065,0.69071,126300002.0
2005-02-24 22:57:00,0.69069,0.69073,0.69064,0.69072,217500001.0
2005-02-24 22:58:00,0.69076,0.69076,0.69067,0.69071,391099997.0
2005-02-24 22:59:00,0.6907,0.6907,0.69047,0.69047,221000005.0
2005-02-24 23:00:00,0.69035,0.69066,0.69035,0.69064,119600002.0
2005-02-24 23:01:00,0.6907,0.69075,0.69068,0.69075,96499998.0
2005-02-24 23:02:00,0.6907,0.69075,0.6907,0.69072,110700002.0
2005-02-24 23:03:00,0.69076,0.69082,0.69068,0.69082,145200000.0
2005-02-24 23:04:00,0.6908,0.6908,0.69069,0.69078,159799996.0
2005-02-24 23:05:00,0.69077,0.69077,0.69067,0.6907,172500002.0
2005-02-24 23:06:00,0.69071,0.69082,0.69069,0.69069,230200004.0
2005-02-24 23:07:00,0.69066,0.69076,0.69066,0.69076,170099998.0
2005-02-24 23:08:00,0.69069,0.69081,0.69069,0.69081,170900003.0
2005-02-24 23:09:00,0.69083,0.69085,0.69077,0.69085,312499996.0
2005-02-24 23:10:00,0.69083,0.69085,0.69078,0.69085,104499998.0
2005-02-24 23:11:00,0.69086,0.69086,0.69077,0.69081,168399999.0
2005-02-24 23:12:00,0.69081,0.69091,0.69078,0.69091,152399999.0
2005-02-24 23:13:00,0.69064,0.69085,0.69064,0.69085,78000002.0
2005-02-24 23:14:00,0.69086,0.69095,0.69086,0.69092,110199998.0
2005-02-24 23:15:00,0.69093,0.69093,0.69084,0.69092,75000000.0
2005-02-24 23:16:00,0.69097,0.69097,0.69087,0.69087,112800001.0
2005-02-24 23:17:00,0.6909,0.6909,0.69083,0.69089,243999997.0
2005-02-24 23:18:00,0.69085,0.69087,0.69066,0.69066,40900001.0
2005-02-24 23:19:00,0.69076,0.69076,0.6907,0.69073,104700003.0
2005-02-24 23:20:00,0.69071,0.69075,0.69069,0.69075,136400000.0
2005-02-24 23:21:00,0.69073,0.69073,0.69073,0.69073,8700000.0
2005-02-24 23:22:00,0.69077,0.6908,0.69072,0.69072,152600001.0
2005-02-24 23:23:00,0.69079,0.6908,0.69071,0.69073,227699999.0
2005-02-24 23:24:00,0.69079,0.69082,0.69075,0.69075,63400000.0
2005-02-24 23:25:00,0.69073,0.69078,0.69073,0.69075,159800000.0
2005-02-24 23:26:00,0.69072,0.69078,0.69072,0.69078,130199997.0
2005-02-24 23:27:00,0.69092,0.69101,0.69078,0.69078,115000001.0
2005-02-24 23:28:00,0.69081,0.69081,0.6907,0.69078,76699999.0
2005-02-24 23:29:00,0.69078,0.69083,0.69075,0.69075,122800002.0
2005-02-24 23:30:00,0.69075,0.69075,0.69062,0.69065,141399998.0
2005-02-24 23:31:00,0.6907,0.69071,0.69062,0.69066,207000007.0
2005-02-24 23:32:00,0.69078,0.69078,0.69064,0.69064,73600000.0
2005-02-24 23:33:00,0.69064,0.69064,0.69059,0.69062,163700003.0
2005-02-24 23:34:00,0.69066,0.69066,0.69054,0.69055,109199999.0
2005-02-24 23:35:00,0.69053,0.69063,0.69053,0.69057,225599999.0
2005-02-24 23:36:00,0.69055,0.69061,0.69055,0.69055,263000004.0
2005-02-24 23:37:00,0.69055,0.69069,0.69055,0.69063,84400002.0
2005-02-24 23:38:00,0.69055,0.69063,0.69054,0.6906,201400003.0
2005-02-24 23:39:00,0.69059,0.69059,0.69052,0.69052,120299998.0
2005-02-24 23:40:00,0.6905,0.6905,0.69048,0.69048,15200000.0
2005-02-24 23:41:00,0.6905,0.6905,0.69045,0.69045,70699999.0
2005-02-24 23:42:00,0.69048,0.69048,0.69043,0.69043,27900000.0
2005-02-24 23:43:00,0.69047,0.69047,0.69039,0.69042,175500003.0
2005-02-24 23:44:00,0.69042,0.69042,0.69037,0.69038,69099998.0
2005-02-24 23:45:00,0.69041,0.69043,0.69037,0.69043,150699999.0
2005-02-24 23:46:00,0.69045,0.69045,0.69045,0.69045,14000000.0
2005-02-24 23:47:00,0.6905,0.6905,0.69042,0.69043,83700002.0
2005-02-24 23:48:00,0.69052,0.69055,0.69051,0.69052,133499997.0
2005-02-24 23:49:00,0.6907,0.6907,0.69059,0.69063,147300002.0
2005-02-24 23:50:00,0.69049,0.6905,0.69048,0.69048,101499998.0
2005-02-24 23:51:00,0.69048,0.69055,0.69048,0.69052,96400002.0
2005-02-24 23:52:00,0.69046,0.69059,0.69046,0.69058,154500002.0
2005-02-24 23:53:00,0.69061,0.6907,0.69061,0.69062,111899999.0
2005-02-24 23:54:00,0.6907,0.69075,0.69065,0.6907,141700001.0
2005-02-24 23:55:00,0.69078,0.69078,0.69071,0.69071,209700002.0
2005-02-24 23:56:00,0.69068,0.6907,0.69065,0.69067,136999998.0
2005-02-24 23:57:00,0.6907,0.69073,0.69067,0.69067,158100001.0
2005-02-24 23:58:00,0.69086,0.69086,0.69046,0.69073,127000002.0
2005-02-24 23:59:00,0.69067,0.6907,0.69067,0.6907,94700002.0
2005-02-25 00:00:00,0.69067,0.69072,0.69065,0.69065,280800003.0
2005-02-25 00:01:00,0.69098,0.69098,0.69085,0.69095,116400001.0
2005-02-25 00:02:00,0.69099,0.691,0.69084,0.69087,280599997.0
2005-02-25 00:03:00,0.69098,0.69098,0.6908,0.69083,148699996.0
2005-02-25 00:04:00,0.69098,0.69106,0.69088,0.69097,139000001.0
2005-02-25 00:05:00,0.69095,0.69098,0.69095,0.69098,78100000.0
2005-02-25 00:06:00,0.69092,0.69102,0.69086,0.69102,173099998.0
2005-02-25 00:07:00,0.69094,0.69097,0.69088,0.69088,235800005.0
2005-02-25 00:08:00,0.69086,0.69097,0.69081,0.69092,152600003.0
2005-02-25 00:09:00,0.69097,0.69103,0.69096,0.691,135500001.0
2005-02-25 00:10:00,0.69097,0.69097,0.69078,0.69078,133400001.0
2005-02-25 00:11:00,0.69093,0.69093,0.69075,0.69092,168600005.0
2005-02-25 00:12:00,0.69097,0.69118,0.69097,0.69118,33700000.0
2005-02-25 00:13:00,0.69124,0.69127,0.69108,0.69108,165100001.0
2005-02-25 00:14:00,0.69078,0.69111,0.69075,0.69111,98999999.0
2005-02-25 00:15:00,0.69112,0.69122,0.69112,0.69122,55600000.0
2005-02-25 00:16:00,0.69093,0.69116,0.69078,0.69116,227700000.0
2005-02-25 00:17:00,0.69117,0.69117,0.6911,0.69113,46700000.0
2005-02-25 00:18:00,0.69077,0.69103,0.69077,0.69103,135900003.0
2005-02-25 00:19:00,0.69088,0.69088,0.69072,0.69072,79200001.0
2005-02-25 00:20:00,0.69079,0.69108,0.69079,0.69108,68500000.0
2005-02-25 00:21:00,0.69069,0.69087,0.69069,0.69087,156899997.0
2005-02-25 00:22:00,0.69087,0.6909,0.69083,0.6909,37000000.0
2005-02-25 00:23:00,0.69083,0.69083,0.69081,0.69081,65400001.0
2005-02-25 00:24:00,0.69083,0.69083,0.69076,0.69077,180600000.0
2005-02-25 00:25:00,0.6908,0.69083,0.6908,0.6908,52700000.0
2005-02-25 00:26:00,0.69084,0.69091,0.69063,0.69069,169399999.0
2005-02-25 00:27:00,0.69083,0.69083,0.69066,0.69078,142099999.0
2005-02-25 00:28:00,0.69085,0.69085,0.69077,0.69077,213299999.0
2005-02-25 00:29:00,0.6908,0.6908,0.69073,0.69073,154699997.0
2005-02-25 00:30:00,0.69081,0.69081,0.69062,0.69062,124599998.0
2005-02-25 00:31:00,0.69062,0.69072,0.69062,0.69062,180500002.0
2005-02-25 00:32:00,0.69065,0.69067,0.69063,0.69067,209900002.0
2005-02-25 00:33:00,0.69063,0.69071,0.69063,0.6907,164800001.0
2005-02-25 00:34:00,0.69062,0.69078,0.69062,0.69067,167000003.0
2005-02-25 00:35:00,0.69065,0.69072,0.69065,0.69072,93300002.0
2005-02-25 00:36:00,0.6905,0.69084,0.6905,0.6908,136700000.0
2005-02-25 00:37:00,0.6907,0.6907,0.69067,0.69067,58899999.0
2005-02-25 00:38:00,0.69071,0.69073,0.69071,0.69073,43099999.0
2005-02-25 00:39:00,0.69075,0.6908,0.69075,0.6908,47199998.0
2005-02-25 00:40:00,0.69077,0.69079,0.69067,0.69076,30200001.0
2005-02-25 00:41:00,0.69075,0.69083,0.69075,0.6908,219299999.0
2005-02-25 00:42:00,0.69077,0.69077,0.69077,0.69077,30300000.0
2005-02-25 00:43:00,0.69075,0.6908,0.69075,0.6908,52700001.0
2005-02-25 00:44:00,0.69083,0.69083,0.69075,0.69078,88599998.0
2005-02-25 00:45:00,0.69078,0.69095,0.69073,0.69084,196399997.0
2005-02-25 00:46:00,0.69083,0.69092,0.69083,0.69088,222900001.0
2005-02-25 00:47:00,0.69082,0.69095,0.69082,0.69091,166099999.0
2005-02-25 00:48:00,0.69089,0.69101,0.69089,0.691,127600000.0
2005-02-25 00:49:00,0.69103,0.69103,0.69088,0.69089,138500000.0
2005-02-25 00:50:00,0.69105,0.69105,0.691,0.69105,58300000.0
2005-02-25 00:51:00,0.691,0.691,0.69084,0.69091,216199993.0
2005-02-25 00:52:00,0.691,0.691,0.69094,0.69094,85800001.0
2005-02-25 00:53:00,0.69096,0.69096,0.69083,0.6909,177900000.0
2005-02-25 00:54:00,0.69098,0.691,0.69085,0.69088,156100003.0
2005-02-25 00:55:00,0.69093,0.69095,0.69081,0.69083,136599998.0
2005-02-25 00:56:00,0.69086,0.69091,0.6908,0.69085,223799998.0
2005-02-25 00:57:00,0.69089,0.69095,0.69085,0.69095,117599998.0
2005-02-25 00:58:00,0.69097,0.691,0.69097,0.691,54999998.0
2005-02-25 00:59:00,0.69097,0.691,0.69097,0.691,52700002.0
2005-02-25 01:00:00,0.69099,0.69101,0.69098,0.69098,53700000.0
2005-02-25 01:01:00,0.69093,0.69093,0.69078,0.69087,102799999.0
2005-02-25 01:02:00,0.69092,0.69095,0.69087,0.69087,162300002.0
2005-02-25 01:03:00,0.69092,0.69095,0.6909,0.6909,277999993.0
2005-02-25 01:04:00,0.69088,0.69088,0.69081,0.69085,169799999.0
2005-02-25 01:05:00,0.69085,0.69087,0.69082,0.69086,135600002.0
2005-02-25 01:06:00,0.69088,0.69088,0.69081,0.69085,211699998.0
2005-02-25 01:07:00,0.69083,0.69083,0.69069,0.6907,134900001.0
2005-02-25 01:08:00,0.69065,0.69078,0.69063,0.69078,96700000.0
2005-02-25 01:09:00,0.69073,0.69075,0.69065,0.69073,135299999.0
2005-02-25 01:10:00,0.69075,0.69075,0.6907,0.6907,175699997.0
2005-02-25 01:11:00,0.69075,0.6908,0.69075,0.69077,75800000.0
2005-02-25 01:12:00,0.69072,0.69073,0.69067,0.69067,211699998.0
2005-02-25 01:13:00,0.69071,0.69078,0.69069,0.69073,195799998.0
2005-02-25 01:14:00,0.69079,0.69082,0.69066,0.69071,68100001.0
2005-02-25 01:15:00,0.69071,0.69074,0.69063,0.69063,92600000.0
2005-02-25 01:16:00,0.69059,0.69075,0.69057,0.69075,89500001.0
2005-02-25 01:17:00,0.69075,0.69075,0.6906,0.6907,203400000.0
2005-02-25 01:18:00,0.69067,0.69078,0.69067,0.69078,32699999.0
2005-02-25 01:19:00,0.69076,0.6908,0.69073,0.6908,193999999.0
2005-02-25 01:20:00,0.6908,0.6908,0.69075,0.6908,169500003.0
2005-02-25 01:21:00,0.69078,0.6908,0.69077,0.6908,125600003.0
2005-02-25 01:22:00,0.69083,0.69083,0.69077,0.6908,64600000.0
2005-02-25 01:23:00,0.6908,0.6908,0.69077,0.69077,68599998.0
2005-02-25 01:24:00,0.69078,0.6908,0.69078,0.6908,62099998.0
2005-02-25 01:25:00,0.69071,0.69071,0.69067,0.69067,35300000.0
2005-02-25 01:26:00,0.69063,0.69065,0.69063,0.69064,68400001.0
2005-02-25 01:27:00,0.6907,0.6907,0.69065,0.69065,126800000.0
2005-02-25 01:28:00,0.69071,0.69071,0.69059,0.69059,105400001.0
2005-02-25 01:29:00,0.69067,0.69087,0.69067,0.69087,46100000.0
2005-02-25 01:30:00,0.69081,0.69088,0.6908,0.69088,159600000.0
2005-02-25 01:31:00,0.69084,0.69084,0.69071,0.69072,209100002.0
2005-02-25 01:32:00,0.69072,0.69075,0.69072,0.69075,12800000.0
2005-02-25 01:33:00,0.69071,0.69077,0.69071,0.69075,54900000.0
2005-02-25 01:34:00,0.69075,0.69075,0.69064,0.69065,73299998.0
2005-02-25 01:35:00,0.6907,0.6907,0.6906,0.69065,65800000.0
2005-02-25 01:36:00,0.69067,0.6907,0.69067,0.69067,38300000.0
2005-02-25 01:37:00,0.6907,0.6907,0.69067,0.6907,132300001.0
2005-02-25 01:38:00,0.69069,0.69077,0.69068,0.69072,77400001.0
2005-02-25 01:39:00,0.69077,0.6908,0.69073,0.69078,118200001.0
2005-02-25 01:40:00,0.69073,0.69104,0.69073,0.69091,256299997.0
2005-02-25 01:41:00,0.69091,0.69096,0.69083,0.69091,193000000.0
2005-02-25 01:42:00,0.69092,0.69096,0.69085,0.69096,219400003.0
2005-02-25 01:43:00,0.69103,0.69103,0.691,0.691,46299999.0
2005-02-25 01:44:00,0.69105,0.69105,0.6909,0.69096,160599999.0
2005-02-25 01:45:00,0.69098,0.69106,0.69098,0.69103,122100002.0
2005-02-25 01:46:00,0.69094,0.69103,0.69091,0.69093,171899997.0
2005-02-25 01:47:00,0.69087,0.69099,0.69085,0.69099,63400002.0
2005-02-25 01:48:00,0.69093,0.69098,0.69089,0.69092,202100001.0
2005-02-25 01:49:00,0.69094,0.69095,0.69085,0.69085,146000002.0
2005-02-25 01:50:00,0.69087,0.69092,0.69069,0.69069,154300003.0
2005-02-25 01:51:00,0.69077,0.69086,0.69073,0.69079,264699998.0
2005-02-25 01:52:00,0.6908,0.6908,0.69077,0.6908,117300002.0
2005-02-25 01:53:00,0.69078,0.69086,0.69073,0.69073,138300002.0
2005-02-25 01:54:00,0.69069,0.69085,0.69068,0.69085,298800002.0
2005-02-25 01:55:00,0.69072,0.69072,0.69063,0.69066,115800001.0
2005-02-25 01:56:00,0.69069,0.69069,0.69042,0.69062,106899999.0
2005-02-25 01:57:00,0.69071,0.69075,0.69064,0.69075,88299998.0
2005-02-25 01:58:00,0.69065,0.69073,0.6906,0.69069,64800001.0
2005-02-25 01:59:00,0.69072,0.69072,0.6906,0.69065,198299997.0
2005-02-25 02:00:00,0.69063,0.69081,0.69063,0.69076,119200001.0
2005-02-25 02:01:00,0.69089,0.69099,0.69075,0.69089,207900000.0
2005-02-25 02:02:00,0.69093,0.69094,0.69081,0.69092,140100000.0
2005-02-25 02:03:00,0.69088,0.69094,0.69067,0.69067,202799998.0
2005-02-25 02:04:00,0.69084,0.69084,0.69062,0.69072,148200000.0
2005-02-25 02:05:00,0.69075,0.6908,0.69061,0.6908,158100001.0
2005-02-25 02:06:00,0.69087,0.69092,0.69065,0.69065,143000001.0
2005-02-25 02:07:00,0.6907,0.69074,0.69054,0.69064,196700002.0
2005-02-25 02:08:00,0.69057,0.69057,0.69024,0.69051,170000004.0
2005-02-25 02:09:00,0.69065,0.69067,0.69061,0.69063,186700000.0
2005-02-25 02:10:00,0.69075,0.6908,0.69068,0.6907,156600006.0
2005-02-25 02:11:00,0.69065,0.69068,0.6906,0.69068,181599999.0
2005-02-25 02:12:00,0.69066,0.69069,0.69063,0.69063,123200001.0
2005-02-25 02:13:00,0.69072,0.69078,0.69061,0.69075,157900001.0
2005-02-25 02:14:00,0.69077,0.6908,0.69075,0.69075,33300001.0
2005-02-25 02:15:00,0.69076,0.69087,0.69075,0.69081,128200001.0
2005-02-25 02:16:00,0.69087,0.69093,0.69084,0.69085,189699998.0
2005-02-25 02:17:00,0.6908,0.69085,0.6908,0.6908,155200001.0
2005-02-25 02:18:00,0.69084,0.69088,0.69073,0.69073,49499998.0
2005-02-25 02:19:00,0.69073,0.69073,0.69068,0.69073,110000000.0
2005-02-25 02:20:00,0.69067,0.69068,0.69059,0.69068,110099998.0
2005-02-25 02:21:00,0.69067,0.69073,0.69066,0.6907,86000003.0
2005-02-25 02:22:00,0.69067,0.6907,0.69066,0.69069,90000001.0
2005-02-25 02:23:00,0.69071,0.69071,0.69056,0.69056,48700000.0
2005-02-25 02:24:00,0.69063,0.69071,0.69057,0.69068,199500001.0
2005-02-25 02:25:00,0.69076,0.69084,0.69066,0.69074,124700001.0
2005-02-25 02:26:00,0.69074,0.69078,0.69073,0.69073,180400000.0
2005-02-25 02:27:00,0.6907,0.69081,0.6907,0.69078,223800004.0
2005-02-25 02:28:00,0.69085,0.69085,0.6907,0.6907,210299998.0
2005-02-25 02:29:00,0.69075,0.69077,0.69073,0.69075,110499999.0
2005-02-25 02:30:00,0.69072,0.69077,0.69072,0.69073,110299998.0
2005-02-25 02:31:00,0.6907,0.69078,0.6907,0.69075,78100000.0
2005-02-25 02:32:00,0.69075,0.69075,0.69073,0.69075,66900002.0
2005-02-25 02:33:00,0.69075,0.69075,0.69072,0.69075,40500000.0
2005-02-25 02:34:00,0.69074,0.69078,0.69074,0.69076,42000000.0
2005-02-25 02:35:00,0.69073,0.69073,0.69072,0.69072,12800000.0
2005-02-25 02:36:00,0.69066,0.69066,0.69056,0.69059,195099998.0
2005-02-25 02:37:00,0.69059,0.69059,0.69052,0.69057,208400000.0
2005-02-25 02:38:00,0.69054,0.69061,0.69054,0.69058,122400003.0
2005-02-25 02:39:00,0.69059,0.69059,0.69049,0.69056,187899999.0
2005-02-25 02:40:00,0.69059,0.69063,0.69053,0.69063,88000000.0
2005-02-25 02:41:00,0.69063,0.69063,0.69044,0.69054,201400002.0
2005-02-25 02:42:00,0.69036,0.69064,0.69036,0.69057,106799997.0
2005-02-25 02:43:00,0.69033,0.69059,0.69031,0.69058,135700000.0
2005-02-25 02:44:00,0.69056,0.69064,0.69039,0.69063,155999995.0
2005-02-25 02:45:00,0.69059,0.69059,0.69032,0.69032,59300001.0
2005-02-25 02:46:00,0.69055,0.69059,0.69046,0.69059,118199999.0
2005-02-25 02:47:00,0.69066,0.69071,0.69063,0.69066,104299998.0
2005-02-25 02:48:00,0.69067,0.6907,0.69059,0.6907,162199997.0
2005-02-25 02:49:00,0.69063,0.69063,0.69049,0.69049,36700001.0
2005-02-25 02:50:00,0.69043,0.69054,0.69043,0.69054,206799995.0
2005-02-25 02:51:00,0.6905,0.69061,0.6905,0.69061,68000002.0
2005-02-25 02:52:00,0.6906,0.6906,0.6905,0.69059,134700003.0
2005-02-25 02:53:00,0.69052,0.69057,0.69047,0.69057,168600002.0
2005-02-25 02:54:00,0.69051,0.69055,0.6904,0.6904,199700000.0
2005-02-25 02:55:00,0.69043,0.69046,0.69041,0.69042,125999996.0
2005-02-25 02:56:00,0.69042,0.69042,0.69037,0.69042,37100000.0
2005-02-25 02:57:00,0.69038,0.69042,0.69033,0.69033,118999999.0
2005-02-25 02:58:00,0.6905,0.69052,0.6904,0.69052,138599996.0
2005-02-25 02:59:00,0.6906,0.6906,0.69052,0.69052,116500000.0
2005-02-25 03:00:00,0.69056,0.69056,0.69035,0.69043,210499997.0
2005-02-25 03:01:00,0.69045,0.6905,0.69044,0.6905,81300000.0
2005-02-25 03:02:00,0.69053,0.69061,0.6905,0.6906,198200000.0
2005-02-25 03:03:00,0.69057,0.69059,0.69051,0.69053,142699997.0
2005-02-25 03:04:00,0.69055,0.69055,0.69049,0.69049,218000000.0
2005-02-25 03:05:00,0.6906,0.69067,0.69053,0.69061,145800002.0
2005-02-25 03:06:00,0.69067,0.69067,0.6906,0.69066,97599999.0
2005-02-25 03:07:00,0.69057,0.69062,0.69054,0.69058,146699998.0
2005-02-25 03:08:00,0.69061,0.69062,0.69054,0.69054,176800001.0
2005-02-25 03:09:00,0.69062,0.69065,0.69053,0.69063,58400000.0
2005-02-25 03:10:00,0.69068,0.69068,0.69062,0.69066,215799998.0
2005-02-25 03:11:00,0.69068,0.69071,0.69067,0.69067,106299998.0
2005-02-25 03:12:00,0.69071,0.69075,0.6907,0.6907,191800000.0
2005-02-25 03:13:00,0.69062,0.69071,0.69062,0.69069,128400000.0
2005-02-25 03:14:00,0.69065,0.6907,0.69057,0.69058,189900000.0
2005-02-25 03:15:00,0.69065,0.69073,0.69062,0.69063,216099999.0
2005-02-25 03:16:00,0.69064,0.69065,0.69057,0.69057,208599997.0
2005-02-25 03:17:00,0.69063,0.6907,0.6906,0.6907,159699998.0
2005-02-25 03:18:00,0.69072,0.69073,0.69067,0.69072,101900004.0
2005-02-25 03:19:00,0.69066,0.69072,0.6906,0.6906,50700000.0
2005-02-25 03:20:00,0.6906,0.69067,0.69041,0.69061,125400001.0
2005-02-25 03:21:00,0.69064,0.69066,0.6904,0.69066,185999994.0
2005-02-25 03:22:00,0.6907,0.6907,0.69055,0.69061,153700005.0
2005-02-25 03:23:00,0.69063,0.69065,0.69062,0.69065,171299997.0
2005-02-25 03:24:00,0.69062,0.69062,0.69037,0.6906,129500000.0
2005-02-25 03:25:00,0.69067,0.69067,0.69064,0.69066,110799999.0
2005-02-25 03:26:00,0.69062,0.69067,0.6906,0.69065,173100001.0
2005-02-25 03:27:00,0.69061,0.69068,0.69061,0.69063,148899999.0
2005-02-25 03:28:00,0.69065,0.69071,0.69065,0.69071,51999998.0
2005-02-25 03:29:00,0.69057,0.69057,0.69042,0.6905,119899999.0
2005-02-25 03:30:00,0.69052,0.69068,0.69048,0.69062,161600004.0
2005-02-25 03:31:00,0.69057,0.69061,0.69053,0.6906,159000001.0
2005-02-25 03:32:00,0.69062,0.6907,0.69062,0.69067,165900002.0
2005-02-25 03:33:00,0.69057,0.69067,0.69057,0.69063,104299998.0
2005-02-25 03:34:00,0.69061,0.69064,0.69049,0.69062,231600003.0
2005-02-25 03:35:00,0.69058,0.69062,0.69048,0.69062,132699997.0
2005-02-25 03:36:00,0.69066,0.6907,0.69056,0.69057,279799999.0
2005-02-25 03:37:00,0.69064,0.69074,0.69064,0.69067,38100000.0
2005-02-25 03:38:00,0.69071,0.69073,0.69064,0.69064,138999999.0
2005-02-25 03:39:00,0.69065,0.6907,0.69065,0.6907,13800000.0
2005-02-25 03:40:00,0.69068,0.69074,0.69068,0.69069,245600005.0
2005-02-25 03:41:00,0.69071,0.69074,0.69071,0.69074,45800001.0
2005-02-25 03:42:00,0.69076,0.69078,0.69071,0.69072,69300000.0
2005-02-25 03:43:00,0.69071,0.69072,0.69065,0.69067,133600002.0
2005-02-25 03:44:00,0.69054,0.69054,0.69045,0.69045,86099998.0
2005-02-25 03:45:00,0.69047,0.6906,0.69047,0.6906,57399999.0
2005-02-25 03:46:00,0.69072,0.69072,0.69072,0.69072,41699999.0
2005-02-25 03:47:00,0.69072,0.69072,0.69072,0.69072,19100000.0
2005-02-25 03:48:00,0.6907,0.69075,0.6907,0.69075,54400000.0
2005-02-25 03:49:00,0.6907,0.6907,0.69061,0.69063,195600002.0
2005-02-25 03:50:00,0.69062,0.69067,0.69062,0.69067,88600003.0
2005-02-25 03:51:00,0.69068,0.6907,0.69068,0.6907,35700001.0
2005-02-25 03:52:00,0.69059,0.69072,0.69051,0.69069,248899999.0
2005-02-25 03:53:00,0.69077,0.69079,0.69076,0.69079,54100002.0
2005-02-25 03:54:00,0.69077,0.69087,0.69066,0.69085,123900001.0
2005-02-25 03:55:00,0.6907,0.69081,0.69063,0.69081,174000003.0
2005-02-25 03:56:00,0.69072,0.69075,0.69066,0.69073,104099998.0
2005-02-25 03:57:00,0.69082,0.69083,0.69074,0.69078,206599999.0
2005-02-25 03:58:00,0.69073,0.69079,0.6907,0.6907,137800003.0
2005-02-25 03:59:00,0.69072,0.69072,0.69065,0.69065,74800002.0
2005-02-25 04:00:00,0.69071,0.69071,0.69067,0.69067,5800000.0
2005-02-25 04:01:00,0.69058,0.69069,0.69057,0.69069,192999999.0
2005-02-25 04:02:00,0.69064,0.69073,0.69058,0.69073,138900000.0
2005-02-25 04:03:00,0.69075,0.69075,0.6906,0.6906,60100001.0
2005-02-25 04:04:00,0.69063,0.6907,0.69063,0.69068,91200001.0
2005-02-25 04:05:00,0.69068,0.69068,0.6906,0.6906,34300000.0
2005-02-25 04:06:00,0.69054,0.6907,0.69054,0.69059,143000005.0
2005-02-25 04:07:00,0.69057,0.69072,0.69057,0.69068,142500003.0
2005-02-25 04:08:00,0.69073,0.6908,0.69073,0.69076,139900002.0
2005-02-25 04:09:00,0.69076,0.69082,0.69068,0.69073,221200003.0
2005-02-25 04:10:00,0.69076,0.69078,0.69071,0.69076,147499999.0
2005-02-25 04:11:00,0.69073,0.69073,0.69044,0.69049,105500002.0
2005-02-25 04:12:00,0.69072,0.69075,0.69072,0.69072,32700001.0
2005-02-25 04:13:00,0.69075,0.69082,0.69075,0.69078,252300001.0
2005-02-25 04:14:00,0.69075,0.69075,0.69073,0.69073,17400000.0
2005-02-25 04:15:00,0.69078,0.69083,0.69077,0.6908,99300000.0
2005-02-25 04:16:00,0.69072,0.69072,0.69062,0.69065,107799995.0
2005-02-25 04:17:00,0.69071,0.69073,0.6907,0.69071,130400001.0
2005-02-25 04:18:00,0.6907,0.6907,0.6907,0.6907,55000000.0
2005-02-25 04:19:00,0.69066,0.69076,0.69066,0.69069,194099998.0
2005-02-25 04:20:00,0.69073,0.69077,0.69071,0.69073,77800000.0
2005-02-25 04:21:00,0.69071,0.69072,0.69071,0.69072,95000000.0
2005-02-25 04:22:00,0.69068,0.69072,0.69065,0.69065,191299996.0
2005-02-25 04:23:00,0.69071,0.69072,0.69062,0.69062,89399999.0
2005-02-25 04:24:00,0.69052,0.6907,0.69052,0.6907,119400002.0
2005-02-25 04:25:00,0.69061,0.69077,0.69059,0.69059,251699997.0
2005-02-25 04:26:00,0.69067,0.69078,0.69067,0.69078,73400002.0
2005-02-25 04:27:00,0.69058,0.69078,0.69058,0.69078,113500001.0
2005-02-25 04:28:00,0.69074,0.69076,0.6907,0.6907,68700002.0
2005-02-25 04:29:00,0.69074,0.69078,0.69066,0.69066,127500000.0
2005-02-25 04:30:00,0.69067,0.69071,0.69065,0.69066,167499998.0
2005-02-25 04:31:00,0.69068,0.69077,0.69066,0.69066,115400000.0
2005-02-25 04:32:00,0.6908,0.6908,0.69077,0.69078,77400003.0
2005-02-25 04:33:00,0.69064,0.69081,0.69057,0.69081,200799996.0
2005-02-25 04:34:00,0.69078,0.6908,0.69077,0.69078,85399999.0
2005-02-25 04:35:00,0.6908,0.6908,0.69077,0.69077,50199998.0
2005-02-25 04:36:00,0.69083,0.69085,0.69076,0.69085,92600000.0
2005-02-25 04:37:00,0.69073,0.69076,0.69066,0.69066,130199998.0
2005-02-25 04:38:00,0.69064,0.69078,0.69063,0.69078,66199999.0
2005-02-25 04:39:00,0.69078,0.69083,0.69073,0.69075,264399997.0
2005-02-25 04:40:00,0.69076,0.69078,0.69064,0.69078,134200001.0
2005-02-25 04:41:00,0.69081,0.69085,0.69081,0.69081,221499999.0
2005-02-25 04:42:00,0.69073,0.69078,0.69063,0.69067,201999998.0
2005-02-25 04:43:00,0.69072,0.69073,0.69067,0.69067,243400000.0
2005-02-25 04:44:00,0.69065,0.69075,0.69065,0.69072,92299999.0
2005-02-25 04:45:00,0.69065,0.6907,0.69065,0.6907,90200001.0
2005-02-25 04:46:00,0.69068,0.6907,0.69067,0.6907,44000000.0
2005-02-25 04:47:00,0.69088,0.69088,0.69062,0.69062,55200002.0
2005-02-25 04:48:00,0.6907,0.6907,0.69067,0.69067,70600001.0
2005-02-25 04:49:00,0.69077,0.69077,0.69067,0.69075,155899999.0
2005-02-25 04:50:00,0.69068,0.6907,0.69063,0.69067,74000001.0
2005-02-25 04:51:00,0.69067,0.69073,0.69067,0.69073,135500002.0
2005-02-25 04:52:00,0.69071,0.69083,0.69068,0.69083,40800000.0
2005-02-25 04:53:00,0.69082,0.69082,0.69073,0.69075,89499999.0
2005-02-25 04:54:00,0.69075,0.6908,0.69075,0.6908,79000003.0
2005-02-25 04:55:00,0.69077,0.69081,0.69074,0.69074,106300000.0
2005-02-25 04:56:00,0.69071,0.69085,0.69067,0.69085,230999999.0
2005-02-25 04:57:00,0.69079,0.69086,0.69079,0.69086,1600000.0
2005-02-25 04:58:00,0.69083,0.69085,0.69082,0.69085,93200002.0
2005-02-25 04:59:00,0.69085,0.69085,0.69082,0.69082,115000000.0
2005-02-25 05:00:00,0.6908,0.69083,0.6908,0.69083,152200001.0
2005-02-25 05:01:00,0.6908,0.69087,0.6908,0.69083,134499999.0
2005-02-25 05:02:00,0.6908,0.69085,0.69078,0.6908,171299996.0
2005-02-25 05:03:00,0.69089,0.69095,0.69088,0.69092,106800000.0
2005-02-25 05:04:00,0.69079,0.69081,0.69077,0.69081,99099999.0
2005-02-25 05:05:00,0.69083,0.69085,0.69078,0.69085,128899997.0
2005-02-25 05:06:00,0.69083,0.69083,0.6908,0.69082,52199999.0
2005-02-25 05:07:00,0.69081,0.69081,0.69079,0.69079,45600000.0
2005-02-25 05:08:00,0.69078,0.6908,0.69075,0.69075,102799999.0
2005-02-25 05:09:00,0.69075,0.69083,0.69075,0.69083,152400000.0
2005-02-25 05:10:00,0.69081,0.69084,0.69081,0.69084,61399997.0
2005-02-25 05:11:00,0.69086,0.69087,0.69079,0.69083,144099995.0
2005-02-25 05:12:00,0.69087,0.69087,0.69084,0.69084,65200001.0
2005-02-25 05:13:00,0.69082,0.69092,0.69081,0.6909,123900002.0
2005-02-25 05:14:00,0.69088,0.69088,0.69078,0.69078,149400000.0
2005-02-25 05:15:00,0.69082,0.69083,0.69082,0.69083,56000001.0
2005-02-25 05:16:00,0.6908,0.69091,0.69078,0.69091,224299997.0
2005-02-25 05:17:00,0.69088,0.69088,0.69082,0.69082,121299997.0
2005-02-25 05:18:00,0.69075,0.6908,0.69075,0.69075,115599999.0
2005-02-25 05:19:00,0.69082,0.69088,0.69082,0.69088,16800000.0
2005-02-25 05:20:00,0.69078,0.69078,0.69078,0.69078,58400002.0
2005-02-25 05:21:00,0.6908,0.69093,0.69078,0.69093,113399998.0
2005-02-25 05:22:00,0.69078,0.69078,0.69078,0.69078,27100000.0
2005-02-25 05:23:00,0.6908,0.6908,0.6908,0.6908,16700001.0
2005-02-25 05:24:00,0.69073,0.6909,0.69069,0.69087,102500002.0
2005-02-25 05:25:00,0.6908,0.6908,0.6908,0.6908,49500000.0
2005-02-25 05:26:00,0.6905,0.69078,0.6905,0.6907,176200001.0
2005-02-25 05:27:00,0.69078,0.69078,0.69078,0.69078,47900000.0
2005-02-25 05:28:00,0.69073,0.69074,0.69067,0.69071,105099999.0
2005-02-25 05:29:00,0.69076,0.69076,0.69067,0.69067,149200002.0
2005-02-25 05:30:00,0.69069,0.69069,0.69029,0.69029,40700000.0
2005-02-25 05:31:00,0.69067,0.69067,0.69037,0.69063,118199998.0
2005-02-25 05:32:00,0.69065,0.69072,0.69065,0.69072,299600002.0
2005-02-25 05:33:00,0.6907,0.69077,0.6907,0.69073,194500002.0
2005-02-25 05:34:00,0.6907,0.69072,0.69068,0.69069,68100001.0
2005-02-25 05:35:00,0.69065,0.69065,0.69032,0.69032,123600001.0
2005-02-25 05:36:00,0.6906,0.6906,0.69035,0.69035,54700001.0
2005-02-25 05:37:00,0.69039,0.69068,0.69039,0.69068,106099998.0
2005-02-25 05:38:00,0.69074,0.69074,0.69063,0.69073,157299997.0
2005-02-25 05:39:00,0.69076,0.69078,0.69032,0.69032,232499998.0
2005-02-25 05:40:00,0.69062,0.69073,0.6904,0.69073,173100001.0
2005-02-25 05:41:00,0.69076,0.69076,0.69038,0.69038,134799999.0
2005-02-25 05:42:00,0.69037,0.69075,0.69037,0.69075,85999998.0
2005-02-25 05:43:00,0.69071,0.69076,0.69035,0.69065,255300001.0
2005-02-25 05:44:00,0.69079,0.69079,0.69031,0.69031,118800004.0
2005-02-25 05:45:00,0.69038,0.69077,0.69038,0.69073,60400002.0
2005-02-25 05:46:00,0.69064,0.69069,0.69036,0.69069,192300005.0
2005-02-25 05:47:00,0.69069,0.69079,0.69065,0.69067,200800001.0
2005-02-25 05:48:00,0.69057,0.69057,0.69044,0.69044,71200001.0
2005-02-25 05:49:00,0.69066,0.69066,0.69038,0.69055,124300002.0
2005-02-25 05:50:00,0.69065,0.69067,0.69065,0.69065,16000000.0
2005-02-25 05:51:00,0.69033,0.69061,0.6903,0.69061,153099997.0
2005-02-25 05:52:00,0.69063,0.69065,0.69057,0.69065,171700003.0
2005-02-25 05:53:00,0.69067,0.69074,0.69067,0.69074,76199999.0
2005-02-25 05:54:00,0.69064,0.69071,0.69038,0.69071,79800001.0
2005-02-25 05:55:00,0.6908,0.6908,0.69077,0.69077,91900001.0
2005-02-25 05:56:00,0.69077,0.69082,0.69077,0.69082,65400001.0
2005-02-25 05:57:00,0.69066,0.69066,0.69047,0.69052,104399997.0
2005-02-25 05:58:00,0.69067,0.69073,0.69058,0.69058,137700004.0
2005-02-25 05:59:00,0.69069,0.69073,0.69064,0.69064,35200000.0
2005-02-25 06:00:00,0.69067,0.69076,0.69067,0.69075,161100002.0
2005-02-25 06:01:00,0.69069,0.69075,0.69069,0.69075,176399999.0
2005-02-25 06:02:00,0.69072,0.69072,0.69072,0.69072,2400000.0
2005-02-25 06:03:00,0.69075,0.69077,0.69072,0.69072,157100002.0
2005-02-25 06:04:00,0.6906,0.6906,0.6905,0.69054,94700001.0
2005-02-25 06:05:00,0.69063,0.6907,0.69047,0.6907,231299998.0
2005-02-25 06:06:00,0.69065,0.6908,0.69059,0.6908,197999999.0
2005-02-25 06:07:00,0.69073,0.69073,0.6904,0.6904,140100001.0
2005-02-25 06:08:00,0.69058,0.69059,0.69042,0.69059,93300003.0
2005-02-25 06:09:00,0.69057,0.69057,0.69045,0.69045,44700000.0
2005-02-25 06:10:00,0.69056,0.69056,0.69045,0.69055,96499998.0
2005-02-25 06:11:00,0.69064,0.69068,0.69044,0.69054,235499997.0
2005-02-25 06:12:00,0.69055,0.69055,0.69032,0.69032,47999998.0
2005-02-25 06:13:00,0.69037,0.69059,0.69029,0.69029,204300000.0
2005-02-25 06:14:00,0.69055,0.69071,0.69042,0.69042,152500001.0
2005-02-25 06:15:00,0.69028,0.69053,0.69028,0.69053,141899996.0
2005-02-25 06:16:00,0.69064,0.69064,0.69056,0.6906,144800001.0
2005-02-25 06:17:00,0.69059,0.69065,0.69057,0.69057,175200001.0
2005-02-25 06:18:00,0.69055,0.69062,0.69055,0.6906,53800002.0
2005-02-25 06:19:00,0.69056,0.69063,0.69047,0.69056,255900002.0
2005-02-25 06:20:00,0.69061,0.69061,0.69049,0.69051,184199998.0
2005-02-25 06:21:00,0.69055,0.69062,0.69054,0.69054,110499998.0
2005-02-25 06:22:00,0.69063,0.69063,0.69062,0.69062,38799999.0
2005-02-25 06:23:00,0.6906,0.69064,0.69054,0.69056,85400000.0
2005-02-25 06:24:00,0.69058,0.6907,0.69058,0.69062,173899997.0
2005-02-25 06:25:00,0.69065,0.6907,0.69065,0.69065,20800000.0
2005-02-25 06:26:00,0.69065,0.6907,0.69065,0.69067,52300000.0
2005-02-25 06:27:00,0.69067,0.69074,0.69066,0.69066,164700002.0
2005-02-25 06:28:00,0.69068,0.69074,0.69035,0.69035,217599995.0
2005-02-25 06:29:00,0.69037,0.6906,0.69033,0.69033,185900001.0
2005-02-25 06:30:00,0.69075,0.69075,0.6907,0.69073,138200000.0
2005-02-25 06:31:00,0.69068,0.69074,0.69067,0.69074,206099997.0
2005-02-25 06:32:00,0.69078,0.69078,0.69072,0.69076,111900000.0
2005-02-25 06:33:00,0.69075,0.6908,0.69075,0.69078,33500000.0
2005-02-25 06:34:00,0.69078,0.69088,0.69078,0.69085,136000001.0
2005-02-25 06:35:00,0.69085,0.69085,0.69077,0.6908,68700002.0
2005-02-25 06:36:00,0.69084,0.69084,0.69079,0.69081,58099999.0
2005-02-25 06:37:00,0.6908,0.6908,0.69068,0.6907,112899999.0
2005-02-25 06:38:00,0.69067,0.69075,0.69067,0.69071,60000001.0
2005-02-25 06:39:00,0.6907,0.69075,0.6907,0.69075,60599999.0
2005-02-25 06:40:00,0.69082,0.69087,0.6908,0.69087,73200001.0
2005-02-25 06:41:00,0.6908,0.69083,0.6908,0.69083,60199999.0
2005-02-25 06:42:00,0.69067,0.691,0.69067,0.69097,141400000.0
2005-02-25 06:43:00,0.69078,0.69078,0.69069,0.69074,151699999.0
2005-02-25 06:44:00,0.69076,0.69082,0.69072,0.69072,229800004.0
2005-02-25 06:45:00,0.69079,0.6908,0.6907,0.6907,121100001.0
2005-02-25 06:46:00,0.6907,0.69077,0.6907,0.6907,145299998.0
2005-02-25 06:47:00,0.69077,0.69081,0.69076,0.69077,91200002.0
2005-02-25 06:48:00,0.69073,0.69076,0.69073,0.69076,12000000.0
2005-02-25 06:49:00,0.69074,0.69074,0.69071,0.69071,47000000.0
2005-02-25 06:50:00,0.69069,0.69078,0.69069,0.69078,9700000.0
2005-02-25 06:51:00,0.69074,0.69074,0.69066,0.69066,11700000.0
2005-02-25 06:52:00,0.6908,0.69089,0.69072,0.6908,108900000.0
2005-02-25 06:53:00,0.69083,0.69095,0.69073,0.69095,109699999.0
2005-02-25 06:54:00,0.6909,0.6909,0.69079,0.69079,47900000.0
2005-02-25 06:55:00,0.69085,0.69099,0.69077,0.69098,179100002.0
2005-02-25 06:56:00,0.69066,0.69093,0.69066,0.69087,173399997.0
2005-02-25 06:57:00,0.69078,0.69091,0.69076,0.6909,236799997.0
2005-02-25 06:58:00,0.69092,0.69104,0.69092,0.69098,156999999.0
2005-02-25 06:59:00,0.69093,0.69096,0.69093,0.69093,121700001.0
2005-02-25 07:00:00,0.69087,0.69096,0.69087,0.69095,117300003.0
2005-02-25 07:01:00,0.69085,0.69085,0.69071,0.69079,111700000.0
2005-02-25 07:02:00,0.69095,0.69098,0.69092,0.69092,114300000.0
2005-02-25 07:03:00,0.69097,0.69102,0.69096,0.69096,213199997.0
2005-02-25 07:04:00,0.69093,0.69097,0.69081,0.69097,80699999.0
2005-02-25 07:05:00,0.69092,0.69092,0.69072,0.69092,171500003.0
2005-02-25 07:06:00,0.69105,0.69105,0.69096,0.69096,186499998.0
2005-02-25 07:07:00,0.69094,0.691,0.69094,0.69094,104700002.0
2005-02-25 07:08:00,0.69072,0.69094,0.69072,0.69085,117400003.0
2005-02-25 07:09:00,0.69084,0.69099,0.69084,0.69089,240000001.0
2005-02-25 07:10:00,0.69084,0.69093,0.69084,0.6909,148300001.0
2005-02-25 07:11:00,0.6909,0.691,0.69089,0.69094,38600000.0
2005-02-25 07:12:00,0.69078,0.6909,0.69072,0.6909,162899996.0
2005-02-25 07:13:00,0.69104,0.69108,0.69099,0.69099,141300002.0
2005-02-25 07:14:00,0.69097,0.69105,0.69097,0.69105,179899998.0
2005-02-25 07:15:00,0.69117,0.69122,0.69116,0.69117,169599998.0
2005-02-25 07:16:00,0.6911,0.69113,0.69102,0.69102,186000003.0
2005-02-25 07:17:00,0.69105,0.69112,0.69103,0.69112,90300001.0
2005-02-25 07:18:00,0.69114,0.69114,0.69107,0.69107,32700000.0
2005-02-25 07:19:00,0.69108,0.69114,0.69107,0.69111,72199999.0
2005-02-25 07:20:00,0.69106,0.69106,0.69072,0.69093,147099998.0
2005-02-25 07:21:00,0.69098,0.6911,0.69082,0.69108,109799998.0
2005-02-25 07:22:00,0.6911,0.69116,0.6911,0.69116,126800003.0
2005-02-25 07:23:00,0.69108,0.69116,0.69105,0.69116,120299999.0
2005-02-25 07:24:00,0.69108,0.6911,0.69103,0.69106,135400000.0
2005-02-25 07:25:00,0.6911,0.69113,0.6911,0.69113,32700000.0
2005-02-25 07:26:00,0.6911,0.69115,0.69105,0.69105,140199998.0
2005-02-25 07:27:00,0.69109,0.69112,0.69105,0.69105,72600000.0
2005-02-25 07:28:00,0.6909,0.691,0.69076,0.69085,127800000.0
2005-02-25 07:29:00,0.69095,0.69107,0.69095,0.69106,80900001.0
2005-02-25 07:30:00,0.69103,0.69109,0.69102,0.69103,232400002.0
2005-02-25 07:31:00,0.6911,0.6911,0.69108,0.69108,21700001.0
2005-02-25 07:32:00,0.69108,0.6911,0.69105,0.6911,71200002.0
2005-02-25 07:33:00,0.6911,0.6911,0.69108,0.69108,149999997.0
2005-02-25 07:34:00,0.69103,0.69112,0.691,0.69112,205900000.0
2005-02-25 07:35:00,0.69114,0.69114,0.69106,0.69108,84800001.0
2005-02-25 07:36:00,0.6911,0.6911,0.69108,0.69108,18300000.0
2005-02-25 07:37:00,0.69107,0.69107,0.69092,0.69104,330999999.0
2005-02-25 07:38:00,0.69112,0.69115,0.69111,0.69112,235799998.0
2005-02-25 07:39:00,0.69108,0.69112,0.69107,0.69108,114499999.0
2005-02-25 07:40:00,0.69105,0.69105,0.69094,0.69102,188800001.0
2005-02-25 07:41:00,0.69106,0.69108,0.69104,0.69107,165700000.0
2005-02-25 07:42:00,0.69107,0.69112,0.691,0.69112,136799999.0
2005-02-25 07:43:00,0.69102,0.69113,0.69095,0.69095,118599998.0
2005-02-25 07:44:00,0.691,0.69103,0.6909,0.69099,183099998.0
2005-02-25 07:45:00,0.69096,0.69101,0.69089,0.69089,171800000.0
2005-02-25 07:46:00,0.69087,0.69095,0.69081,0.69081,254899999.0
2005-02-25 07:47:00,0.69089,0.69095,0.69089,0.69092,83300002.0
2005-02-25 07:48:00,0.69091,0.69093,0.69084,0.69093,153900001.0
2005-02-25 07:49:00,0.69097,0.69097,0.69086,0.69093,189400000.0
2005-02-25 07:50:00,0.69095,0.69095,0.69093,0.69093,111100000.0
2005-02-25 07:51:00,0.69092,0.69098,0.69082,0.69082,123599999.0
2005-02-25 07:52:00,0.69098,0.69103,0.69087,0.69094,138900002.0
2005-02-25 07:53:00,0.69094,0.69097,0.69087,0.69097,177099999.0
2005-02-25 07:54:00,0.69071,0.69103,0.69071,0.69103,92599998.0
2005-02-25 07:55:00,0.69095,0.6911,0.6909,0.69107,153099997.0
2005-02-25 07:56:00,0.69095,0.69108,0.69081,0.69108,80999999.0
2005-02-25 07:57:00,0.69114,0.69114,0.69101,0.69114,107800001.0
2005-02-25 07:58:00,0.6911,0.69114,0.69092,0.69092,139599997.0
2005-02-25 07:59:00,0.69109,0.69117,0.69099,0.69114,123800002.0
2005-02-25 08:00:00,0.69112,0.69112,0.69095,0.69096,197700002.0
2005-02-25 08:01:00,0.69111,0.69112,0.69097,0.69099,142499998.0
2005-02-25 08:02:00,0.691,0.69112,0.691,0.6911,166700005.0
2005-02-25 08:03:00,0.69097,0.69097,0.6907,0.6909,84900000.0
2005-02-25 08:04:00,0.69098,0.6911,0.69096,0.6911,103500002.0
2005-02-25 08:05:00,0.69116,0.69117,0.69116,0.69117,21600001.0
2005-02-25 08:06:00,0.69116,0.69117,0.69116,0.69117,59000002.0
2005-02-25 08:07:00,0.69105,0.69105,0.69055,0.691,157000000.0
2005-02-25 08:08:00,0.69117,0.69119,0.6911,0.6911,184500001.0
2005-02-25 08:09:00,0.69118,0.69118,0.69117,0.69117,53500000.0
2005-02-25 08:10:00,0.69117,0.69118,0.69115,0.69116,65500001.0
2005-02-25 08:11:00,0.6911,0.6911,0.69041,0.69041,129299998.0
2005-02-25 08:12:00,0.69123,0.69123,0.69107,0.69118,214200001.0
2005-02-25 08:13:00,0.69118,0.69118,0.69108,0.6911,190300003.0
2005-02-25 08:14:00,0.69109,0.69115,0.69108,0.69115,122099997.0
2005-02-25 08:15:00,0.69103,0.69103,0.69065,0.69088,224699997.0
2005-02-25 08:16:00,0.69111,0.69112,0.69103,0.69103,97799999.0
2005-02-25 08:17:00,0.69119,0.69119,0.69117,0.69118,45399999.0
2005-02-25 08:18:00,0.69116,0.69117,0.69114,0.69115,94099998.0
2005-02-25 08:19:00,0.69116,0.69117,0.69116,0.69117,22200000.0
2005-02-25 08:20:00,0.69113,0.69113,0.69113,0.69113,4800000.0
2005-02-25 08:21:00,0.69115,0.69115,0.69107,0.69107,40100001.0
2005-02-25 08:22:00,0.69107,0.69107,0.69067,0.69083,203300001.0
2005-02-25 08:23:00,0.69099,0.69099,0.69093,0.69093,22400001.0
2005-02-25 08:24:00,0.6909,0.69101,0.69089,0.69089,140499997.0
2005-02-25 08:25:00,0.69076,0.69076,0.69041,0.69041,80500000.0
2005-02-25 08:26:00,0.69076,0.69076,0.69042,0.69042,96600001.0
2005-02-25 08:27:00,0.69027,0.6907,0.69027,0.6907,142900000.0
2005-02-25 08:28:00,0.69079,0.69085,0.6907,0.69076,237199998.0
2005-02-25 08:29:00,0.69072,0.6908,0.69071,0.69071,115800001.0
2005-02-25 08:30:00,0.69072,0.69083,0.69072,0.69083,141599997.0
2005-02-25 08:31:00,0.69085,0.69088,0.69077,0.69084,205099996.0
2005-02-25 08:32:00,0.69078,0.69078,0.69033,0.69033,144600000.0
2005-02-25 08:33:00,0.69059,0.69072,0.6903,0.6903,143199999.0
2005-02-25 08:34:00,0.69059,0.69072,0.69044,0.69072,162099995.0
2005-02-25 08:35:00,0.69085,0.69085,0.69075,0.69083,220099998.0
2005-02-25 08:36:00,0.69071,0.69081,0.69071,0.6908,110099997.0
2005-02-25 08:37:00,0.69081,0.69085,0.69076,0.69085,96100000.0
2005-02-25 08:38:00,0.69083,0.6909,0.69078,0.69085,166500001.0
2005-02-25 08:39:00,0.69065,0.69065,0.69037,0.69063,164799999.0
2005-02-25 08:40:00,0.69064,0.69081,0.69063,0.69081,122600000.0
2005-02-25 08:41:00,0.69064,0.69067,0.69045,0.69062,108600001.0
2005-02-25 08:42:00,0.69061,0.69072,0.69043,0.69059,98500001.0
2005-02-25 08:43:00,0.6906,0.69072,0.69029,0.69029,162999999.0
2005-02-25 08:44:00,0.69077,0.69077,0.69034,0.69034,90800000.0
2005-02-25 08:45:00,0.69047,0.69061,0.69047,0.69061,63900001.0
2005-02-25 08:46:00,0.69061,0.69076,0.69046,0.69076,44900000.0
2005-02-25 08:47:00,0.69076,0.69085,0.69076,0.69083,179300002.0
2005-02-25 08:48:00,0.69074,0.69084,0.69073,0.69084,82200000.0
2005-02-25 08:49:00,0.69078,0.6908,0.69073,0.69076,208000002.0
2005-02-25 08:50:00,0.69063,0.69081,0.69063,0.6908,137099999.0
2005-02-25 08:51:00,0.6908,0.69083,0.69076,0.69081,205400001.0
2005-02-25 08:52:00,0.69072,0.69082,0.69072,0.6908,138700000.0
2005-02-25 08:53:00,0.69073,0.69074,0.69071,0.69073,85000001.0
2005-02-25 08:54:00,0.69073,0.69075,0.69069,0.69072,190099999.0
2005-02-25 08:55:00,0.69073,0.69079,0.6907,0.69072,178900000.0
2005-02-25 08:56:00,0.69073,0.69077,0.69067,0.6907,153699999.0
2005-02-25 08:57:00,0.69072,0.69073,0.69065,0.69067,187600003.0
2005-02-25 08:58:00,0.69071,0.6908,0.69071,0.69073,121700002.0
2005-02-25 08:59:00,0.6907,0.69078,0.6907,0.69073,222500001.0
2005-02-25 09:00:00,0.69075,0.69085,0.6907,0.69085,87000000.0
2005-02-25 09:01:00,0.6909,0.69095,0.69082,0.69085,269700001.0
2005-02-25 09:02:00,0.69081,0.69088,0.6906,0.69062,198999999.0
2005-02-25 09:03:00,0.69068,0.69074,0.6904,0.6906,133199996.0
2005-02-25 09:04:00,0.69073,0.69074,0.69069,0.69071,168099999.0
2005-02-25 09:05:00,0.69071,0.69071,0.69059,0.69059,130900000.0
2005-02-25 09:06:00,0.69064,0.6907,0.69059,0.6907,80100001.0
2005-02-25 09:07:00,0.69076,0.69076,0.69058,0.69058,177199996.0
2005-02-25 09:08:00,0.69065,0.69068,0.69055,0.69055,90000002.0
2005-02-25 09:09:00,0.69066,0.69067,0.69063,0.69065,157699999.0
2005-02-25 09:10:00,0.6907,0.69076,0.69067,0.69067,161900002.0
2005-02-25 09:11:00,0.69068,0.69069,0.69064,0.69066,206699999.0
2005-02-25 09:12:00,0.69064,0.69065,0.69055,0.69055,105300002.0
2005-02-25 09:13:00,0.69063,0.69063,0.69054,0.69063,211800001.0
2005-02-25 09:14:00,0.69055,0.69061,0.69052,0.69058,125799999.0
2005-02-25 09:15:00,0.6906,0.69063,0.69054,0.69063,108199998.0
2005-02-25 09:16:00,0.69063,0.6907,0.6906,0.69068,232700006.0
2005-02-25 09:17:00,0.69066,0.6907,0.69059,0.69067,189299998.0
2005-02-25 09:18:00,0.69064,0.69071,0.69059,0.69068,202200000.0
2005-02-25 09:19:00,0.69061,0.69095,0.69061,0.69085,224199999.0
2005-02-25 09:20:00,0.69082,0.69089,0.69079,0.69083,94700001.0
2005-02-25 09:21:00,0.69088,0.69096,0.69082,0.6909,165699999.0
2005-02-25 09:22:00,0.69095,0.69095,0.69084,0.69095,138199999.0
2005-02-25 09:23:00,0.69095,0.69095,0.69079,0.69088,129800003.0
2005-02-25 09:24:00,0.69092,0.69092,0.69076,0.69085,257600001.0
2005-02-25 09:25:00,0.69077,0.69078,0.69072,0.69078,117800000.0
2005-02-25 09:26:00,0.69079,0.6908,0.69068,0.6908,61300001.0
2005-02-25 09:27:00,0.69075,0.69077,0.69067,0.69077,163399996.0
2005-02-25 09:28:00,0.6908,0.6908,0.69075,0.69077,234799998.0
2005-02-25 09:29:00,0.69073,0.69073,0.69062,0.69066,152400002.0
2005-02-25 09:30:00,0.69063,0.69063,0.6905,0.69053,87899999.0
2005-02-25 09:31:00,0.69054,0.69061,0.69054,0.69058,157900004.0
2005-02-25 09:32:00,0.69057,0.69057,0.69049,0.69055,57199999.0
2005-02-25 09:33:00,0.69049,0.69056,0.69046,0.69053,123700004.0
2005-02-25 09:34:00,0.69058,0.69058,0.69046,0.6905,50400000.0
2005-02-25 09:35:00,0.69064,0.69064,0.69058,0.69061,55100000.0
2005-02-25 09:36:00,0.69064,0.69064,0.6905,0.6905,121100002.0
2005-02-25 09:37:00,0.69057,0.6907,0.69057,0.6907,155900002.0
2005-02-25 09:38:00,0.69065,0.69065,0.6904,0.69052,199699998.0
2005-02-25 09:39:00,0.69043,0.69048,0.69036,0.69036,150900002.0
2005-02-25 09:40:00,0.69038,0.69039,0.69025,0.69025,183099998.0
2005-02-25 09:41:00,0.69035,0.6904,0.69029,0.69036,224200000.0
2005-02-25 09:42:00,0.6905,0.6905,0.69034,0.69042,231600002.0
2005-02-25 09:43:00,0.69047,0.69055,0.6904,0.69055,244800002.0
2005-02-25 09:44:00,0.69043,0.69043,0.69039,0.69039,29600001.0
2005-02-25 09:45:00,0.69042,0.69056,0.69042,0.69056,164600001.0
2005-02-25 09:46:00,0.69053,0.69058,0.69049,0.69055,173699998.0
2005-02-25 09:47:00,0.6906,0.6906,0.69057,0.69058,84599998.0
2005-02-25 09:48:00,0.69047,0.69054,0.69047,0.69054,210600002.0
2005-02-25 09:49:00,0.69055,0.69055,0.69047,0.69053,153599999.0
2005-02-25 09:50:00,0.69052,0.69053,0.69039,0.69039,89500001.0
2005-02-25 09:51:00,0.69044,0.69055,0.69038,0.69052,158100005.0
2005-02-25 09:52:00,0.69048,0.69055,0.69043,0.69055,173400001.0
2005-02-25 09:53:00,0.69048,0.69058,0.69042,0.69058,347100000.0
2005-02-25 09:54:00,0.69052,0.69056,0.69048,0.69056,110200002.0
2005-02-25 09:55:00,0.69053,0.69053,0.69039,0.69048,97099998.0
2005-02-25 09:56:00,0.69042,0.6906,0.6904,0.69052,159600000.0
2005-02-25 09:57:00,0.69068,0.69071,0.69059,0.69071,121399999.0
2005-02-25 09:58:00,0.69069,0.69069,0.69047,0.69062,115000003.0
2005-02-25 09:59:00,0.69064,0.69079,0.69063,0.69064,289699995.0
2005-02-25 10:00:00,0.6906,0.69084,0.69037,0.69084,81899999.0
2005-02-25 10:01:00,0.69086,0.69086,0.69033,0.69077,145799999.0
2005-02-25 10:02:00,0.69084,0.69093,0.6907,0.69091,185900000.0
2005-02-25 10:03:00,0.69088,0.69089,0.69076,0.69085,200999994.0
2005-02-25 10:04:00,0.69081,0.69083,0.69073,0.69081,126400003.0
2005-02-25 10:05:00,0.69084,0.69088,0.69078,0.69088,113600001.0
2005-02-25 10:06:00,0.69077,0.69088,0.69073,0.69088,97800002.0
2005-02-25 10:07:00,0.69068,0.69068,0.69027,0.69054,81900001.0
2005-02-25 10:08:00,0.69029,0.69061,0.69029,0.69058,154500001.0
2005-02-25 10:09:00,0.69057,0.69062,0.69055,0.69055,136199999.0
2005-02-25 10:10:00,0.69062,0.69063,0.69053,0.69053,119999998.0
2005-02-25 10:11:00,0.69047,0.69052,0.69027,0.69049,74600000.0
2005-02-25 10:12:00,0.69038,0.69038,0.69019,0.69019,121399999.0
2005-02-25 10:13:00,0.69034,0.69036,0.69026,0.69032,74700000.0
2005-02-25 10:14:00,0.69031,0.69031,0.6902,0.69028,47500000.0
2005-02-25 10:15:00,0.6903,0.69032,0.69028,0.69032,208299996.0
2005-02-25 10:16:00,0.69029,0.69031,0.69017,0.69028,152799996.0
2005-02-25 10:17:00,0.6903,0.6903,0.69019,0.69023,225900005.0
2005-02-25 10:18:00,0.69021,0.69026,0.69011,0.69024,324599998.0
2005-02-25 10:19:00,0.69031,0.69031,0.69021,0.69024,164000001.0
2005-02-25 10:20:00,0.69035,0.69046,0.69034,0.69046,122300001.0
2005-02-25 10:21:00,0.69036,0.69037,0.69026,0.69037,97700000.0
2005-02-25 10:22:00,0.69041,0.69046,0.69037,0.69044,216299996.0
2005-02-25 10:23:00,0.69042,0.69042,0.69026,0.69026,26300000.0
2005-02-25 10:24:00,0.69034,0.69039,0.69018,0.69019,153600003.0
2005-02-25 10:25:00,0.69036,0.69036,0.69024,0.69027,161799997.0
2005-02-25 10:26:00,0.6902,0.69033,0.6902,0.69031,110299999.0
2005-02-25 10:27:00,0.69029,0.6903,0.69019,0.69028,152999999.0
2005-02-25 10:28:00,0.69025,0.69036,0.69023,0.69026,269100002.0
2005-02-25 10:29:00,0.6903,0.69044,0.69028,0.69036,252599999.0
2005-02-25 10:30:00,0.69044,0.69058,0.69044,0.69056,105499999.0
2005-02-25 10:31:00,0.69061,0.69064,0.69046,0.69052,157500002.0
2005-02-25 10:32:00,0.69052,0.69057,0.69052,0.69056,187199998.0
2005-02-25 10:33:00,0.69051,0.69051,0.69039,0.69044,199499997.0
2005-02-25 10:34:00,0.6905,0.69054,0.69039,0.69041,99500001.0
2005-02-25 10:35:00,0.69048,0.69062,0.69042,0.69062,140400000.0
2005-02-25 10:36:00,0.69066,0.69066,0.69054,0.69064,213900003.0
2005-02-25 10:37:00,0.69059,0.69063,0.69054,0.69059,110600001.0
2005-02-25 10:38:00,0.6905,0.69052,0.69037,0.6904,91800000.0
2005-02-25 10:39:00,0.69042,0.69049,0.69039,0.69049,123700000.0
2005-02-25 10:40:00,0.69048,0.69051,0.69048,0.69051,109999998.0
2005-02-25 10:41:00,0.69057,0.69066,0.69048,0.69062,145800000.0
2005-02-25 10:42:00,0.69055,0.69063,0.69052,0.69052,25300000.0
2005-02-25 10:43:00,0.69068,0.69068,0.69057,0.69057,222300001.0
2005-02-25 10:44:00,0.69061,0.69061,0.6905,0.69057,64900001.0
2005-02-25 10:45:00,0.69062,0.69069,0.69061,0.69069,124500001.0
2005-02-25 10:46:00,0.69065,0.6907,0.69065,0.69066,196799999.0
2005-02-25 10:47:00,0.69061,0.69061,0.69054,0.69054,27800000.0
2005-02-25 10:48:00,0.69048,0.69051,0.69048,0.69051,69500000.0
2005-02-25 10:49:00,0.69059,0.69059,0.69056,0.69056,59700001.0
2005-02-25 10:50:00,0.69064,0.69065,0.69053,0.69053,158500000.0
2005-02-25 10:51:00,0.69057,0.69065,0.69057,0.69062,149700001.0
2005-02-25 10:52:00,0.69064,0.6907,0.69059,0.69064,225400001.0
2005-02-25 10:53:00,0.69065,0.69069,0.69058,0.69058,103799999.0
2005-02-25 10:54:00,0.69067,0.69067,0.69055,0.69055,118699997.0
2005-02-25 10:55:00,0.69058,0.69069,0.69054,0.69069,234999997.0
2005-02-25 10:56:00,0.69069,0.69069,0.69055,0.69065,121199998.0
2005-02-25 10:57:00,0.69054,0.69065,0.69054,0.69057,194200003.0
2005-02-25 10:58:00,0.69063,0.69067,0.69054,0.69067,127899999.0
2005-02-25 10:59:00,0.69067,0.69072,0.69056,0.69058,184399999.0
2005-02-25 11:00:00,0.69066,0.69066,0.69055,0.69055,13500000.0
2005-02-25 11:01:00,0.69064,0.69067,0.69053,0.69057,158499998.0
2005-02-25 11:02:00,0.69057,0.69058,0.69049,0.69055,133200000.0
2005-02-25 11:03:00,0.69055,0.69059,0.69049,0.69055,167400000.0
2005-02-25 11:04:00,0.69055,0.69058,0.69048,0.69058,247999998.0
2005-02-25 11:05:00,0.69049,0.69055,0.69049,0.69055,126300001.0
2005-02-25 11:06:00,0.69057,0.69061,0.6905,0.6906,110700002.0
2005-02-25 11:07:00,0.69062,0.69069,0.69059,0.69059,170000001.0
2005-02-25 11:08:00,0.6908,0.6908,0.6907,0.6907,90100000.0
2005-02-25 11:09:00,0.69073,0.69076,0.69059,0.69059,182100001.0
2005-02-25 11:10:00,0.69076,0.69082,0.6907,0.69077,167000001.0
2005-02-25 11:11:00,0.69076,0.69077,0.6907,0.69077,109099997.0
2005-02-25 11:12:00,0.69077,0.69082,0.6907,0.69082,127600002.0
2005-02-25 11:13:00,0.69072,0.69072,0.69059,0.69068,72900001.0
2005-02-25 11:14:00,0.69069,0.69069,0.69058,0.69064,169999998.0
2005-02-25 11:15:00,0.6906,0.6906,0.69056,0.6906,87000000.0
2005-02-25 11:16:00,0.6906,0.69064,0.69057,0.6906,261700000.0
2005-02-25 11:17:00,0.69083,0.69083,0.69065,0.69065,191499999.0
2005-02-25 11:18:00,0.69058,0.6907,0.69057,0.69062,155699999.0
2005-02-25 11:19:00,0.69061,0.69061,0.69051,0.69055,221800002.0
2005-02-25 11:20:00,0.69061,0.69065,0.69053,0.69053,118000003.0
2005-02-25 11:21:00,0.6906,0.6906,0.69051,0.69051,78700000.0
2005-02-25 11:22:00,0.6905,0.69053,0.69047,0.69047,150999998.0
2005-02-25 11:23:00,0.6905,0.6905,0.69045,0.69047,192399998.0
2005-02-25 11:24:00,0.69051,0.69054,0.69048,0.69054,55000000.0
2005-02-25 11:25:00,0.69052,0.69052,0.69049,0.69049,36800000.0
2005-02-25 11:26:00,0.69048,0.6905,0.69047,0.6905,172800002.0
2005-02-25 11:27:00,0.69047,0.69048,0.69047,0.69048,34800002.0
2005-02-25 11:28:00,0.69047,0.69052,0.69017,0.69017,205000000.0
2005-02-25 11:29:00,0.69052,0.69054,0.69027,0.69036,125200000.0
2005-02-25 11:30:00,0.69054,0.69059,0.69028,0.69055,157399998.0
2005-02-25 11:31:00,0.69048,0.69073,0.69048,0.69068,151699996.0
2005-02-25 11:32:00,0.69098,0.69104,0.69084,0.69104,194000000.0
2005-02-25 11:33:00,0.69104,0.69126,0.69098,0.69122,154300000.0
2005-02-25 11:34:00,0.69122,0.69122,0.69108,0.69112,218299995.0
2005-02-25 11:35:00,0.69117,0.69122,0.69117,0.69122,145399998.0
2005-02-25 11:36:00,0.69118,0.69122,0.69111,0.69111,234400005.0
2005-02-25 11:37:00,0.69114,0.69121,0.69114,0.6912,103300002.0
2005-02-25 11:38:00,0.69125,0.69132,0.69123,0.69132,214099998.0
2005-02-25 11:39:00,0.69132,0.69132,0.69129,0.69131,168300000.0
2005-02-25 11:40:00,0.6913,0.69133,0.69125,0.69132,183400006.0
2005-02-25 11:41:00,0.69132,0.69145,0.69129,0.69145,102800002.0
2005-02-25 11:42:00,0.69135,0.69147,0.69135,0.69147,127000003.0
2005-02-25 11:43:00,0.69152,0.69152,0.69149,0.6915,101200001.0
2005-02-25 11:44:00,0.6915,0.69159,0.69145,0.69159,156300001.0
2005-02-25 11:45:00,0.69159,0.69162,0.69154,0.69158,160600002.0
2005-02-25 11:46:00,0.6916,0.69161,0.69154,0.69155,114099999.0
2005-02-25 11:47:00,0.69166,0.69166,0.69154,0.69162,97200001.0
2005-02-25 11:48:00,0.6916,0.69164,0.69158,0.69164,68600002.0
2005-02-25 11:49:00,0.6916,0.6916,0.69153,0.69156,216000001.0
2005-02-25 11:50:00,0.6915,0.69151,0.69145,0.69147,176999997.0
2005-02-25 11:51:00,0.69143,0.69146,0.69136,0.69136,184300003.0
2005-02-25 11:52:00,0.6914,0.69152,0.6914,0.6915,144500001.0
2005-02-25 11:53:00,0.6915,0.6915,0.69143,0.69148,118900000.0
2005-02-25 11:54:00,0.6914,0.69143,0.69132,0.69132,48700000.0
2005-02-25 11:55:00,0.69137,0.69143,0.69131,0.69135,272800000.0
2005-02-25 11:56:00,0.69136,0.69142,0.69136,0.69138,123099997.0
2005-02-25 11:57:00,0.69138,0.69145,0.69137,0.69145,125100001.0
2005-02-25 11:58:00,0.69145,0.69146,0.69136,0.69137,126900004.0
2005-02-25 11:59:00,0.6914,0.69143,0.69136,0.69139,148099995.0
2005-02-25 12:00:00,0.69134,0.69135,0.69127,0.69127,221999998.0
2005-02-25 12:01:00,0.69127,0.69131,0.69122,0.69122,212500003.0
2005-02-25 12:02:00,0.6913,0.6913,0.69114,0.69117,229400001.0
2005-02-25 12:03:00,0.69123,0.69123,0.69114,0.69114,90500000.0
2005-02-25 12:04:00,0.69119,0.6912,0.69115,0.69117,147799999.0
2005-02-25 12:05:00,0.69116,0.69116,0.69113,0.69113,60300000.0
2005-02-25 12:06:00,0.69116,0.69123,0.69114,0.69115,170899999.0
2005-02-25 12:07:00,0.69122,0.69122,0.69109,0.69109,140500001.0
2005-02-25 12:08:00,0.69119,0.69124,0.69114,0.69124,148999997.0
2005-02-25 12:09:00,0.69121,0.69121,0.6911,0.69112,188699998.0
2005-02-25 12:10:00,0.69113,0.69118,0.69113,0.69118,89800001.0
2005-02-25 12:11:00,0.69117,0.69123,0.69114,0.69123,87200000.0
2005-02-25 12:12:00,0.69118,0.69118,0.69112,0.69112,62900000.0
2005-02-25 12:13:00,0.69115,0.69115,0.69111,0.69112,158200002.0
2005-02-25 12:14:00,0.69112,0.69115,0.6911,0.69112,116400002.0
2005-02-25 12:15:00,0.6911,0.69112,0.69107,0.69108,125999996.0
2005-02-25 12:16:00,0.6911,0.69118,0.69104,0.69106,140500001.0
2005-02-25 12:17:00,0.69101,0.69101,0.69092,0.69097,150699999.0
2005-02-25 12:18:00,0.69097,0.69097,0.6909,0.69095,151800003.0
2005-02-25 12:19:00,0.69097,0.69097,0.69091,0.69094,126699996.0
2005-02-25 12:20:00,0.69093,0.69093,0.69073,0.69081,281299993.0
2005-02-25 12:21:00,0.69074,0.69077,0.69069,0.69072,189200001.0
2005-02-25 12:22:00,0.69067,0.69078,0.69067,0.69073,149199997.0
2005-02-25 12:23:00,0.69071,0.69071,0.69061,0.69066,94899999.0
2005-02-25 12:24:00,0.69068,0.69068,0.69061,0.69062,61400000.0
2005-02-25 12:25:00,0.69059,0.69059,0.69033,0.69033,98700000.0
2005-02-25 12:26:00,0.69036,0.6904,0.69034,0.69034,103899996.0
2005-02-25 12:27:00,0.69043,0.69056,0.69036,0.69036,244200004.0
2005-02-25 12:28:00,0.6903,0.6903,0.69024,0.69024,126500000.0
2005-02-25 12:29:00,0.69022,0.69031,0.69022,0.69027,176100001.0
2005-02-25 12:30:00,0.69022,0.69025,0.69021,0.69022,142700000.0
2005-02-25 12:31:00,0.6903,0.6903,0.69023,0.69026,148600003.0
2005-02-25 12:32:00,0.69032,0.69032,0.69025,0.69025,67300001.0
2005-02-25 12:33:00,0.69035,0.69035,0.69007,0.69007,115100002.0
2005-02-25 12:34:00,0.69017,0.69019,0.68983,0.68983,247400002.0
2005-02-25 12:35:00,0.6899,0.68995,0.68982,0.68995,166699998.0
2005-02-25 12:36:00,0.68993,0.68997,0.68985,0.68995,277200003.0
2005-02-25 12:37:00,0.68992,0.68995,0.68972,0.68972,135199998.0
2005-02-25 12:38:00,0.68977,0.68985,0.68967,0.68969,80299999.0
2005-02-25 12:39:00,0.68976,0.68976,0.68956,0.68956,196699999.0
2005-02-25 12:40:00,0.68955,0.68963,0.68952,0.6896,129200000.0
2005-02-25 12:41:00,0.68973,0.68977,0.68973,0.68977,39300000.0
2005-02-25 12:42:00,0.68988,0.68993,0.68976,0.68986,145000004.0
2005-02-25 12:43:00,0.68985,0.68985,0.68979,0.68983,143699997.0
2005-02-25 12:44:00,0.68987,0.68992,0.68977,0.68982,142699998.0
2005-02-25 12:45:00,0.68992,0.68992,0.68977,0.68986,167400001.0
2005-02-25 12:46:00,0.68987,0.68987,0.68981,0.68983,111900000.0
2005-02-25 12:47:00,0.68987,0.68987,0.68981,0.68982,163400002.0
2005-02-25 12:48:00,0.68989,0.68989,0.6897,0.68972,120200001.0
2005-02-25 12:49:00,0.68974,0.68974,0.68962,0.68962,141300000.0
2005-02-25 12:50:00,0.68967,0.68969,0.68949,0.68949,222200000.0
2005-02-25 12:51:00,0.68958,0.68964,0.68955,0.68955,359299994.0
2005-02-25 12:52:00,0.68958,0.68965,0.68952,0.6896,186900004.0
2005-02-25 12:53:00,0.68961,0.68966,0.68951,0.68958,80199998.0
2005-02-25 12:54:00,0.68948,0.68948,0.68931,0.68935,86299998.0
2005-02-25 12:55:00,0.68939,0.68948,0.68939,0.68942,126800000.0
2005-02-25 12:56:00,0.68941,0.68941,0.68933,0.68933,71800000.0
2005-02-25 12:57:00,0.68936,0.68936,0.68928,0.68935,179999999.0
2005-02-25 12:58:00,0.68924,0.68924,0.68911,0.68911,170699997.0
2005-02-25 12:59:00,0.68914,0.68924,0.68914,0.6892,152700001.0
2005-02-25 13:00:00,0.68935,0.68941,0.68934,0.68934,165700000.0
2005-02-25 13:01:00,0.6894,0.6894,0.68932,0.68932,53399999.0
2005-02-25 13:02:00,0.68942,0.68942,0.6893,0.68938,30700000.0
2005-02-25 13:03:00,0.68942,0.6895,0.68934,0.68937,117200004.0
2005-02-25 13:04:00,0.68942,0.68948,0.68939,0.68941,109500000.0
2005-02-25 13:05:00,0.68941,0.68948,0.68934,0.68934,107699998.0
2005-02-25 13:06:00,0.68928,0.68935,0.68925,0.68926,166899994.0
2005-02-25 13:07:00,0.68919,0.68924,0.68911,0.68912,185299998.0
2005-02-25 13:08:00,0.68908,0.68908,0.68901,0.68904,148000000.0
2005-02-25 13:09:00,0.68902,0.68903,0.68896,0.689,152699999.0
2005-02-25 13:10:00,0.689,0.68906,0.68896,0.68903,99799998.0
2005-02-25 13:11:00,0.68894,0.68902,0.6888,0.6888,179499996.0
2005-02-25 13:12:00,0.68887,0.68895,0.68887,0.68895,131400000.0
2005-02-25 13:13:00,0.689,0.68906,0.68895,0.68895,162899997.0
2005-02-25 13:14:00,0.68896,0.689,0.68887,0.68888,135799999.0
2005-02-25 13:15:00,0.68889,0.68889,0.68876,0.68877,162100003.0
2005-02-25 13:16:00,0.68887,0.68892,0.68885,0.68885,197900000.0
2005-02-25 13:17:00,0.68898,0.68902,0.6889,0.68902,241199999.0
2005-02-25 13:18:00,0.68897,0.68902,0.68896,0.68897,138300001.0
2005-02-25 13:19:00,0.68903,0.68908,0.68898,0.68908,196300004.0
2005-02-25 13:20:00,0.68896,0.68913,0.68896,0.68907,178999998.0
2005-02-25 13:21:00,0.68902,0.6891,0.68895,0.6891,95900001.0
2005-02-25 13:22:00,0.68908,0.6891,0.68902,0.68902,170799995.0
2005-02-25 13:23:00,0.68908,0.68911,0.68894,0.68902,265400001.0
2005-02-25 13:24:00,0.68902,0.68907,0.68902,0.68907,213899998.0
2005-02-25 13:25:00,0.6891,0.68914,0.68907,0.6891,179999997.0
2005-02-25 13:26:00,0.68917,0.68917,0.68907,0.68913,58999998.0
2005-02-25 13:27:00,0.68917,0.68927,0.68917,0.68922,222700004.0
2005-02-25 13:28:00,0.68915,0.68919,0.68913,0.68917,90500002.0
2005-02-25 13:29:00,0.6892,0.6892,0.6892,0.6892,42199999.0
2005-02-25 13:30:00,0.68919,0.68919,0.68911,0.68912,82099999.0
2005-02-25 13:31:00,0.68914,0.68914,0.68901,0.68906,159399999.0
2005-02-25 13:32:00,0.68912,0.68917,0.68903,0.68908,202900001.0
2005-02-25 13:33:00,0.68907,0.68914,0.68907,0.68914,34300000.0
2005-02-25 13:34:00,0.68917,0.68917,0.68905,0.68905,73000001.0
2005-02-25 13:35:00,0.68907,0.68912,0.68905,0.68905,41699998.0
2005-02-25 13:36:00,0.68915,0.68915,0.6891,0.68911,206499997.0
2005-02-25 13:37:00,0.68912,0.68919,0.68911,0.68916,42100000.0
2005-02-25 13:38:00,0.68908,0.68908,0.68906,0.68906,38299999.0
2005-02-25 13:39:00,0.68904,0.68912,0.68904,0.68907,208700001.0
2005-02-25 13:40:00,0.68921,0.68922,0.68918,0.68922,114099998.0
2005-02-25 13:41:00,0.6892,0.68923,0.68915,0.68915,201199998.0
2005-02-25 13:42:00,0.6892,0.68925,0.68915,0.68915,144500003.0
2005-02-25 13:43:00,0.68909,0.68925,0.68909,0.68917,111099998.0
2005-02-25 13:44:00,0.68924,0.68934,0.68924,0.68925,178899998.0
2005-02-25 13:45:00,0.68927,0.68929,0.68923,0.68923,205300007.0
2005-02-25 13:46:00,0.68925,0.68925,0.68919,0.68922,65000000.0
2005-02-25 13:47:00,0.68926,0.6893,0.68925,0.68925,360000003.0
2005-02-25 13:48:00,0.68928,0.68932,0.68924,0.68924,154799995.0
2005-02-25 13:49:00,0.68922,0.68922,0.68909,0.68909,112900000.0
2005-02-25 13:50:00,0.68918,0.68931,0.68917,0.68929,179699994.0
2005-02-25 13:51:00,0.68928,0.68936,0.68928,0.68928,113399998.0
2005-02-25 13:52:00,0.6892,0.68922,0.68917,0.6892,133499999.0
2005-02-25 13:53:00,0.68924,0.68924,0.68896,0.68903,91800003.0
2005-02-25 13:54:00,0.68906,0.68913,0.68898,0.68905,196200001.0
2005-02-25 13:55:00,0.68908,0.68912,0.68904,0.68908,186499999.0
2005-02-25 13:56:00,0.68908,0.68908,0.68897,0.68897,115500002.0
2005-02-25 13:57:00,0.68896,0.68901,0.68892,0.689,163099997.0
2005-02-25 13:58:00,0.68903,0.68912,0.689,0.68905,205300004.0
2005-02-25 13:59:00,0.68917,0.68922,0.68917,0.6892,182600002.0
2005-02-25 14:00:00,0.68922,0.68929,0.68919,0.68927,186600001.0
2005-02-25 14:01:00,0.68926,0.68926,0.68909,0.68916,200399997.0
2005-02-25 14:02:00,0.6892,0.68935,0.68919,0.68919,274100000.0
2005-02-25 14:03:00,0.6892,0.68928,0.68913,0.68922,197800002.0
2005-02-25 14:04:00,0.68919,0.68922,0.68917,0.68922,164099999.0
2005-02-25 14:05:00,0.6892,0.68921,0.68908,0.68908,208799997.0
2005-02-25 14:06:00,0.68915,0.68919,0.68907,0.68907,248700001.0
2005-02-25 14:07:00,0.68909,0.68909,0.68892,0.689,216499998.0
2005-02-25 14:08:00,0.68908,0.6892,0.68908,0.68913,146300002.0
2005-02-25 14:09:00,0.68922,0.6893,0.68921,0.6893,272200003.0
2005-02-25 14:10:00,0.68926,0.68928,0.68908,0.68928,144199999.0
2005-02-25 14:11:00,0.68906,0.68942,0.68906,0.6894,111199998.0
2005-02-25 14:12:00,0.68944,0.68947,0.68941,0.68942,145199999.0
2005-02-25 14:13:00,0.68948,0.68948,0.68937,0.68942,56700002.0
2005-02-25 14:14:00,0.68943,0.68943,0.68927,0.68938,135100000.0
2005-02-25 14:15:00,0.6892,0.68923,0.68908,0.68912,166700001.0
2005-02-25 14:16:00,0.68899,0.68911,0.68898,0.68907,304699996.0
2005-02-25 14:17:00,0.68907,0.68907,0.68898,0.68898,145200003.0
2005-02-25 14:18:00,0.68898,0.68908,0.68898,0.68908,234600003.0
2005-02-25 14:19:00,0.68902,0.68904,0.68894,0.689,268299999.0
2005-02-25 14:20:00,0.68908,0.68912,0.68902,0.68906,131200000.0
2005-02-25 14:21:00,0.68907,0.6891,0.68899,0.68903,242400002.0
2005-02-25 14:22:00,0.68904,0.68911,0.68904,0.6891,196000002.0
2005-02-25 14:23:00,0.68902,0.68906,0.68902,0.68906,134399998.0
2005-02-25 14:24:00,0.68904,0.68915,0.68904,0.68909,265899998.0
2005-02-25 14:25:00,0.68911,0.68914,0.68909,0.68909,181699998.0
2005-02-25 14:26:00,0.68913,0.68914,0.68908,0.68914,74799999.0
2005-02-25 14:27:00,0.6892,0.68931,0.68916,0.68931,253999995.0
2005-02-25 14:28:00,0.68931,0.68931,0.68921,0.68928,275699996.0
2005-02-25 14:29:00,0.68928,0.68932,0.68928,0.68932,26300000.0
2005-02-25 14:30:00,0.68926,0.68934,0.68921,0.68922,58000000.0
2005-02-25 14:31:00,0.68923,0.68935,0.68923,0.6893,173400001.0
2005-02-25 14:32:00,0.68938,0.68944,0.68938,0.68943,76499997.0
2005-02-25 14:33:00,0.68938,0.68938,0.6893,0.6893,112699997.0
2005-02-25 14:34:00,0.68933,0.68938,0.68933,0.68937,126200002.0
2005-02-25 14:35:00,0.68939,0.68939,0.68932,0.68932,147800001.0
2005-02-25 14:36:00,0.68933,0.68934,0.68928,0.68933,189399999.0
2005-02-25 14:37:00,0.68928,0.68934,0.68927,0.68934,65000001.0
2005-02-25 14:38:00,0.68938,0.68938,0.68931,0.68937,208299995.0
2005-02-25 14:39:00,0.68941,0.68944,0.68933,0.68934,238500000.0
2005-02-25 14:40:00,0.68939,0.68939,0.68932,0.68937,107600001.0
2005-02-25 14:41:00,0.68947,0.6895,0.68941,0.68941,163400003.0
2005-02-25 14:42:00,0.68943,0.68952,0.68937,0.68952,238799999.0
2005-02-25 14:43:00,0.68956,0.68956,0.68948,0.68949,129500002.0
2005-02-25 14:44:00,0.68952,0.68956,0.6895,0.6895,178499999.0
2005-02-25 14:45:00,0.68953,0.68953,0.68946,0.68948,146999999.0
2005-02-25 14:46:00,0.68948,0.68948,0.68936,0.68943,130100001.0
2005-02-25 14:47:00,0.68941,0.68941,0.68938,0.68938,21700000.0
2005-02-25 14:48:00,0.68938,0.68938,0.68931,0.68935,113699999.0
2005-02-25 14:49:00,0.68933,0.68934,0.68929,0.68934,113300000.0
2005-02-25 14:50:00,0.68931,0.68932,0.68929,0.6893,137600002.0
2005-02-25 14:51:00,0.68926,0.68935,0.68926,0.68931,218199998.0
2005-02-25 14:52:00,0.68929,0.68937,0.68929,0.68935,118000002.0
2005-02-25 14:53:00,0.6894,0.6894,0.68935,0.68936,218800000.0
2005-02-25 14:54:00,0.68938,0.68938,0.68934,0.68934,48700000.0
2005-02-25 14:55:00,0.68948,0.68949,0.6894,0.68947,128099999.0
2005-02-25 14:56:00,0.68938,0.68941,0.68931,0.68935,125300000.0
2005-02-25 14:57:00,0.68937,0.68938,0.68933,0.68935,90700000.0
2005-02-25 14:58:00,0.68949,0.68953,0.68947,0.68949,213899998.0
2005-02-25 14:59:00,0.68954,0.68958,0.68944,0.68949,180300002.0
2005-02-25 15:00:00,0.68948,0.68954,0.68946,0.68948,97200001.0
2005-02-25 15:01:00,0.68954,0.68964,0.6895,0.68964,173400000.0
2005-02-25 15:02:00,0.68962,0.68967,0.68957,0.68961,325700006.0
2005-02-25 15:03:00,0.68956,0.68962,0.68955,0.68956,267799997.0
2005-02-25 15:04:00,0.68955,0.68959,0.68948,0.68948,119100001.0
2005-02-25 15:05:00,0.68946,0.68954,0.68946,0.6895,229399995.0
2005-02-25 15:06:00,0.68949,0.68956,0.68949,0.68952,157899995.0
2005-02-25 15:07:00,0.68955,0.68955,0.68951,0.68951,147699997.0
2005-02-25 15:08:00,0.68952,0.68962,0.68952,0.68959,97200000.0
2005-02-25 15:09:00,0.68962,0.68971,0.68961,0.68962,166899997.0
2005-02-25 15:10:00,0.68959,0.68964,0.68957,0.68957,112900003.0
2005-02-25 15:11:00,0.68961,0.68969,0.68958,0.68968,334899996.0
2005-02-25 15:12:00,0.68952,0.68968,0.68947,0.68965,168300000.0
2005-02-25 15:13:00,0.68956,0.68958,0.68948,0.68948,185499997.0
2005-02-25 15:14:00,0.68951,0.68951,0.68943,0.68943,101299999.0
2005-02-25 15:15:00,0.68947,0.68948,0.68944,0.68946,77299998.0
2005-02-25 15:16:00,0.68945,0.68948,0.68943,0.68943,195200002.0
2005-02-25 15:17:00,0.68951,0.68951,0.68943,0.68945,202099998.0
2005-02-25 15:18:00,0.68942,0.6895,0.68937,0.68945,312799996.0
2005-02-25 15:19:00,0.68941,0.6895,0.68941,0.68942,207299999.0
2005-02-25 15:20:00,0.68942,0.68942,0.6893,0.68936,131700001.0
2005-02-25 15:21:00,0.6893,0.68936,0.68924,0.68924,136399999.0
2005-02-25 15:22:00,0.68925,0.6893,0.68921,0.68928,222899996.0
2005-02-25 15:23:00,0.6892,0.68928,0.6892,0.68925,105199999.0
2005-02-25 15:24:00,0.68929,0.6893,0.68922,0.68925,210600004.0
2005-02-25 15:25:00,0.6892,0.68928,0.6892,0.68926,82000001.0
2005-02-25 15:26:00,0.68934,0.68934,0.68917,0.6892,197400000.0
2005-02-25 15:27:00,0.68924,0.68929,0.68917,0.68917,26400000.0
2005-02-25 15:28:00,0.6892,0.68932,0.68916,0.68932,161899998.0
2005-02-25 15:29:00,0.68929,0.68929,0.68904,0.68917,141400003.0
2005-02-25 15:30:00,0.68911,0.68921,0.68903,0.6891,131000000.0
2005-02-25 15:31:00,0.68916,0.68922,0.68904,0.68918,97700001.0
2005-02-25 15:32:00,0.68934,0.68938,0.68916,0.68928,232199999.0
2005-02-25 15:33:00,0.6894,0.68942,0.68931,0.68935,88299997.0
2005-02-25 15:34:00,0.68943,0.68943,0.68928,0.68932,186800001.0
2005-02-25 15:35:00,0.68938,0.68941,0.68931,0.68941,219399996.0
2005-02-25 15:36:00,0.68945,0.6895,0.6894,0.6895,173999998.0
2005-02-25 15:37:00,0.68956,0.68956,0.68943,0.6895,176900001.0
2005-02-25 15:38:00,0.68949,0.68987,0.68949,0.68987,236200000.0
2005-02-25 15:39:00,0.68994,0.68994,0.68978,0.68983,159399995.0
2005-02-25 15:40:00,0.68986,0.68987,0.68982,0.68982,89399998.0
2005-02-25 15:41:00,0.6898,0.68985,0.68976,0.68978,193999998.0
2005-02-25 15:42:00,0.68993,0.68999,0.68992,0.68999,217599995.0
2005-02-25 15:43:00,0.68998,0.69006,0.68991,0.68997,95600001.0
2005-02-25 15:44:00,0.68988,0.68996,0.68985,0.68985,68100001.0
2005-02-25 15:45:00,0.68986,0.68986,0.68973,0.68978,155000000.0
2005-02-25 15:46:00,0.68983,0.69005,0.68983,0.69,150299998.0
2005-02-25 15:47:00,0.69014,0.69027,0.69009,0.6902,131699998.0
2005-02-25 15:48:00,0.69028,0.69028,0.6901,0.6901,151999999.0
2005-02-25 15:49:00,0.69006,0.69006,0.68996,0.68997,122200003.0
2005-02-25 15:50:00,0.69001,0.69001,0.68994,0.68994,98600002.0
2005-02-25 15:51:00,0.68997,0.68997,0.68992,0.68995,94699999.0
2005-02-25 15:52:00,0.68985,0.68995,0.68985,0.68987,128400001.0
2005-02-25 15:53:00,0.68985,0.68989,0.68981,0.68985,127800000.0
2005-02-25 15:54:00,0.68983,0.68991,0.6898,0.68989,72000001.0
2005-02-25 15:55:00,0.68985,0.68994,0.68985,0.68988,223199996.0
2005-02-25 15:56:00,0.6899,0.68992,0.68979,0.68981,145700000.0
2005-02-25 15:57:00,0.68979,0.68982,0.68979,0.68982,15500000.0
2005-02-25 15:58:00,0.68982,0.68982,0.68969,0.6897,177300003.0
2005-02-25 15:59:00,0.68978,0.68978,0.68961,0.68961,164399999.0
2005-02-25 16:00:00,0.68966,0.6897,0.68959,0.68964,145299997.0
2005-02-25 16:01:00,0.68954,0.68961,0.68954,0.6896,125000002.0
2005-02-25 16:02:00,0.68961,0.68961,0.68934,0.68943,186000004.0
2005-02-25 16:03:00,0.6894,0.68953,0.68938,0.68948,196300003.0
2005-02-25 16:04:00,0.68956,0.68958,0.68939,0.68943,167199999.0
2005-02-25 16:05:00,0.68943,0.68951,0.68942,0.68948,90800000.0
2005-02-25 16:06:00,0.68946,0.68946,0.6893,0.68932,78900001.0
2005-02-25 16:07:00,0.68927,0.6894,0.68927,0.68933,200799998.0
2005-02-25 16:08:00,0.68937,0.68941,0.68934,0.68938,205399998.0
2005-02-25 16:09:00,0.68943,0.68949,0.6894,0.68945,242400002.0
2005-02-25 16:10:00,0.6895,0.68953,0.68948,0.68951,165499996.0
2005-02-25 16:11:00,0.68956,0.68956,0.68946,0.68955,155099997.0
2005-02-25 16:12:00,0.68951,0.68951,0.68942,0.68943,113599998.0
2005-02-25 16:13:00,0.68947,0.68948,0.68943,0.68943,145699999.0
2005-02-25 16:14:00,0.68939,0.68942,0.68935,0.68939,115999997.0
2005-02-25 16:15:00,0.68937,0.68937,0.68927,0.68935,181299998.0
2005-02-25 16:16:00,0.68927,0.6894,0.68927,0.68935,189100001.0
2005-02-25 16:17:00,0.68927,0.68942,0.68927,0.68942,193600003.0
2005-02-25 16:18:00,0.68944,0.68944,0.68934,0.6894,185400004.0
2005-02-25 16:19:00,0.68942,0.68942,0.68933,0.68942,96600001.0
2005-02-25 16:20:00,0.68939,0.6895,0.68939,0.68947,179900002.0
2005-02-25 16:21:00,0.68953,0.68953,0.68945,0.68945,106999999.0
2005-02-25 16:22:00,0.68952,0.68957,0.68947,0.68947,147500002.0
2005-02-25 16:23:00,0.68953,0.68953,0.68942,0.68942,63100000.0
2005-02-25 16:24:00,0.68934,0.68938,0.68907,0.68907,222299998.0
2005-02-25 16:25:00,0.68897,0.68913,0.68897,0.6891,188100002.0
2005-02-25 16:26:00,0.68898,0.68909,0.68898,0.68903,139600000.0
2005-02-25 16:27:00,0.68913,0.68918,0.68902,0.68902,175899997.0
2005-02-25 16:28:00,0.68914,0.68917,0.68907,0.68907,132700001.0
2005-02-25 16:29:00,0.68912,0.68918,0.68912,0.68918,112500000.0
2005-02-25 16:30:00,0.6893,0.68933,0.68925,0.68932,66700000.0
2005-02-25 16:31:00,0.68938,0.68939,0.68933,0.68938,209399998.0
2005-02-25 16:32:00,0.68929,0.6894,0.68929,0.68936,208499998.0
2005-02-25 16:33:00,0.68942,0.68952,0.68942,0.68944,163500003.0
2005-02-25 16:34:00,0.68953,0.6896,0.68941,0.68948,163599996.0
2005-02-25 16:35:00,0.68958,0.68958,0.68945,0.68948,83000000.0
2005-02-25 16:36:00,0.68943,0.68943,0.68932,0.68932,141099997.0
2005-02-25 16:37:00,0.68934,0.68942,0.68928,0.68932,263499998.0
2005-02-25 16:38:00,0.68921,0.68927,0.68916,0.68916,182200002.0
2005-02-25 16:39:00,0.68925,0.68932,0.68923,0.68932,149900002.0
2005-02-25 16:40:00,0.68922,0.6893,0.68913,0.68915,270300000.0
2005-02-25 16:41:00,0.6891,0.68918,0.68907,0.68918,230200003.0
2005-02-25 16:42:00,0.68915,0.68915,0.6891,0.68912,67200001.0
2005-02-25 16:43:00,0.6891,0.6891,0.68904,0.68906,108200001.0
2005-02-25 16:44:00,0.68908,0.68908,0.68907,0.68907,115499999.0
2005-02-25 16:45:00,0.68903,0.68903,0.68901,0.68903,92800002.0
2005-02-25 16:46:00,0.68901,0.68909,0.68901,0.68909,325699997.0
2005-02-25 16:47:00,0.68907,0.68907,0.68902,0.68902,102800000.0
2005-02-25 16:48:00,0.68904,0.68904,0.68897,0.689,155500000.0
2005-02-25 16:49:00,0.68899,0.68902,0.68888,0.68892,124499998.0
2005-02-25 16:50:00,0.68893,0.68893,0.68882,0.68882,153400001.0
2005-02-25 16:51:00,0.68884,0.68884,0.68871,0.68876,157700001.0
2005-02-25 16:52:00,0.68886,0.68886,0.68875,0.68875,125699998.0
2005-02-25 16:53:00,0.68883,0.68892,0.68879,0.68892,63000000.0
2005-02-25 16:54:00,0.68894,0.68901,0.68894,0.689,229799998.0
2005-02-25 16:55:00,0.68909,0.68909,0.68908,0.68908,19900000.0
2005-02-25 16:56:00,0.68912,0.68917,0.6891,0.6891,110500000.0
2005-02-25 16:57:00,0.6891,0.68915,0.6891,0.68912,149400001.0
2005-02-25 16:58:00,0.68908,0.68914,0.68907,0.68914,102600000.0
2005-02-25 16:59:00,0.68914,0.68918,0.68907,0.68907,216199999.0
2005-02-25 17:00:00,0.6891,0.6891,0.68905,0.68905,99700002.0
2005-02-25 17:01:00,0.68905,0.68908,0.68899,0.68905,247999999.0
2005-02-25 17:02:00,0.68905,0.68905,0.68895,0.68897,133400001.0
2005-02-25 17:03:00,0.68899,0.68902,0.68896,0.68898,266600004.0
2005-02-25 17:04:00,0.68912,0.68916,0.68904,0.6891,213499995.0
2005-02-25 17:05:00,0.68912,0.68918,0.68911,0.68918,181500001.0
2005-02-25 17:06:00,0.68919,0.68925,0.68919,0.68922,136300001.0
2005-02-25 17:07:00,0.68921,0.68925,0.68917,0.68925,193699995.0
2005-02-25 17:08:00,0.68922,0.68922,0.68916,0.68917,77200001.0
2005-02-25 17:09:00,0.68924,0.68924,0.68915,0.6892,352400001.0
2005-02-25 17:10:00,0.68925,0.68925,0.68909,0.68911,112700000.0
2005-02-25 17:11:00,0.68909,0.68912,0.68908,0.6891,115799997.0
2005-02-25 17:12:00,0.68915,0.68918,0.6891,0.6891,170300002.0
2005-02-25 17:13:00,0.68915,0.68915,0.689,0.68903,122899998.0
2005-02-25 17:14:00,0.68904,0.68904,0.68884,0.6889,91100003.0
2005-02-25 17:15:00,0.68893,0.68893,0.68877,0.68878,210699995.0
2005-02-25 17:16:00,0.68888,0.68903,0.68883,0.68897,199700001.0
2005-02-25 17:17:00,0.68893,0.689,0.68886,0.68886,142800002.0
2005-02-25 17:18:00,0.68885,0.68889,0.68877,0.68889,104400003.0
2005-02-25 17:19:00,0.68896,0.68896,0.68877,0.68877,167599994.0
2005-02-25 17:20:00,0.6889,0.6889,0.68875,0.68875,111600002.0
2005-02-25 17:21:00,0.68881,0.68881,0.68864,0.68874,229100002.0
2005-02-25 17:22:00,0.68866,0.6889,0.68866,0.6889,104199998.0
2005-02-25 17:23:00,0.68889,0.68891,0.6888,0.6888,150600000.0
2005-02-25 17:24:00,0.68887,0.68895,0.68879,0.6888,118800001.0
2005-02-25 17:25:00,0.68882,0.68884,0.68875,0.68875,111699998.0
2005-02-25 17:26:00,0.6888,0.68883,0.68879,0.68881,196399998.0
2005-02-25 17:27:00,0.68883,0.68886,0.6888,0.6888,268999996.0
2005-02-25 17:28:00,0.68882,0.68893,0.68882,0.6889,119399999.0
2005-02-25 17:29:00,0.68888,0.6889,0.6888,0.6888,129200001.0
2005-02-25 17:30:00,0.68885,0.68887,0.68879,0.68879,153800000.0
2005-02-25 17:31:00,0.68887,0.68887,0.6888,0.68881,94000001.0
2005-02-25 17:32:00,0.68888,0.68888,0.68878,0.68885,158799999.0
2005-02-25 17:33:00,0.6889,0.6889,0.68884,0.68884,140399999.0
2005-02-25 17:34:00,0.68886,0.68886,0.6888,0.68882,128000000.0
2005-02-25 17:35:00,0.68888,0.68888,0.68883,0.68885,196899998.0
2005-02-25 17:36:00,0.68888,0.6889,0.68885,0.68885,175699998.0
2005-02-25 17:37:00,0.68883,0.68883,0.68872,0.68872,146700000.0
2005-02-25 17:38:00,0.68865,0.68873,0.68865,0.68867,224400001.0
2005-02-25 17:39:00,0.6887,0.68876,0.68865,0.6887,223900003.0
2005-02-25 17:40:00,0.68867,0.68867,0.68862,0.68862,146900000.0
2005-02-25 17:41:00,0.68859,0.68862,0.68852,0.68862,200700003.0
2005-02-25 17:42:00,0.68861,0.68865,0.68855,0.68855,161399997.0
2005-02-25 17:43:00,0.68863,0.68866,0.68861,0.68863,158999999.0
2005-02-25 17:44:00,0.68871,0.68871,0.68855,0.68863,81300002.0
2005-02-25 17:45:00,0.68858,0.68862,0.68853,0.68855,227299998.0
2005-02-25 17:46:00,0.68852,0.68852,0.68842,0.68843,115600002.0
2005-02-25 17:47:00,0.68844,0.68857,0.68844,0.68851,122700001.0
2005-02-25 17:48:00,0.68852,0.68861,0.68848,0.68859,189600005.0
2005-02-25 17:49:00,0.68865,0.68865,0.68843,0.6885,86400001.0
2005-02-25 17:50:00,0.68849,0.68857,0.68845,0.68854,177899997.0
2005-02-25 17:51:00,0.68859,0.68864,0.68855,0.68857,80600002.0
2005-02-25 17:52:00,0.68856,0.6886,0.68851,0.68859,247999999.0
2005-02-25 17:53:00,0.68861,0.68861,0.6885,0.6885,62300002.0
2005-02-25 17:54:00,0.6886,0.6886,0.68854,0.68855,117700000.0
2005-02-25 17:55:00,0.68849,0.68857,0.68849,0.68855,153800000.0
2005-02-25 17:56:00,0.68852,0.68856,0.68852,0.68854,47299998.0
2005-02-25 17:57:00,0.68858,0.68858,0.6885,0.6885,171899999.0
2005-02-25 17:58:00,0.68863,0.68865,0.68852,0.6886,130499999.0
2005-02-25 17:59:00,0.68867,0.68867,0.68842,0.68842,222200003.0
2005-02-25 18:00:00,0.68865,0.6887,0.68851,0.68862,155400004.0
2005-02-25 18:01:00,0.68852,0.68855,0.68846,0.6885,1299800009.0
2005-02-25 18:02:00,0.68853,0.68856,0.68846,0.68846,1667200001.0
2005-02-25 18:03:00,0.6885,0.6886,0.6885,0.6886,1571399991.0
2005-02-25 18:04:00,0.68858,0.68866,0.68856,0.68863,795099997.0
2005-02-25 18:05:00,0.68859,0.68871,0.68859,0.68871,1158800000.0
2005-02-25 18:06:00,0.68871,0.68878,0.68868,0.68875,1719899996.0
2005-02-25 18:07:00,0.68876,0.68876,0.68862,0.68871,2064900011.0
2005-02-25 18:08:00,0.6887,0.6887,0.6887,0.6887,832600006.0
2005-02-25 18:09:00,0.68861,0.68863,0.68854,0.68854,832600006.0
2005-02-25 18:10:00,0.68864,0.68864,0.6885,0.68852,952000002.0
2005-02-25 18:11:00,0.6885,0.68856,0.68849,0.6885,1124700003.0
2005-02-25 18:12:00,0.68846,0.68857,0.68842,0.68842,1078299993.0
2005-02-25 18:13:00,0.68847,0.68852,0.68844,0.68848,914599997.0
2005-02-25 18:14:00,0.68856,0.68866,0.68853,0.68855,1647999998.0
2005-02-25 18:15:00,0.6891,0.6894,0.6891,0.6893,1087600004.0
2005-02-25 18:16:00,0.68865,0.6887,0.68857,0.68858,1087600004.0
2005-02-25 18:17:00,0.68859,0.68871,0.68858,0.68871,690300004.0
2005-02-25 18:18:00,0.68869,0.68875,0.68864,0.68871,1018999998.0
2005-02-25 18:19:00,0.68872,0.68882,0.68866,0.68873,755300003.0
2005-02-25 18:20:00,0.68879,0.68882,0.68873,0.68878,617999997.0
2005-02-25 18:21:00,0.68885,0.68886,0.68876,0.68882,921200000.0
2005-02-25 18:22:00,0.68888,0.6889,0.68881,0.68887,932400001.0
2005-02-25 18:23:00,0.6888,0.68886,0.68873,0.6888,1513499998.0
2005-02-25 18:24:00,0.68873,0.68888,0.68873,0.68881,817300005.0
2005-02-25 18:25:00,0.68886,0.68894,0.68882,0.68882,793900003.0
2005-02-25 18:26:00,0.68888,0.68897,0.68878,0.68895,1064300008.0
2005-02-25 18:27:00,0.68895,0.68896,0.68885,0.68885,616299995.0
2005-02-25 18:28:00,0.68893,0.68895,0.68887,0.6889,503000000.0
2005-02-25 18:29:00,0.68887,0.68897,0.68886,0.6889,1017999995.0
2005-02-25 18:30:00,0.68895,0.68897,0.68889,0.68894,664199999.0
2005-02-25 18:31:00,0.68892,0.68893,0.68883,0.68885,447299993.0
2005-02-25 18:32:00,0.68895,0.68895,0.68877,0.68877,534299997.0
2005-02-25 18:33:00,0.68887,0.68891,0.6888,0.68882,1137300003.0
2005-02-25 18:34:00,0.6888,0.68888,0.68874,0.68875,1186899995.0
2005-02-25 18:35:00,0.68872,0.68892,0.68872,0.68887,575600003.0
2005-02-25 18:36:00,0.6888,0.68887,0.68874,0.6888,185900003.0
2005-02-25 18:37:00,0.68868,0.68873,0.68863,0.68863,258800002.0
2005-02-25 18:38:00,0.68862,0.68881,0.68862,0.6887,240600000.0
2005-02-25 18:39:00,0.68871,0.68881,0.68867,0.68873,439499996.0
2005-02-25 18:40:00,0.6888,0.68889,0.68875,0.68882,295199999.0
2005-02-25 18:41:00,0.68886,0.68893,0.6888,0.68882,647100006.0
2005-02-25 18:42:00,0.68878,0.68883,0.68875,0.6888,557399997.0
2005-02-25 18:43:00,0.68876,0.68881,0.68872,0.68873,341699997.0
2005-02-25 18:44:00,0.68883,0.68883,0.68874,0.68874,767200004.0
2005-02-25 18:45:00,0.68876,0.68876,0.6886,0.6886,386100001.0
2005-02-25 18:46:00,0.68873,0.68873,0.6886,0.68862,181100004.0
2005-02-25 18:47:00,0.68862,0.68862,0.68857,0.6886,251500000.0
2005-02-25 18:48:00,0.68857,0.6887,0.68856,0.68862,374100000.0
2005-02-25 18:49:00,0.68863,0.68867,0.68859,0.68865,220000001.0
2005-02-25 18:50:00,0.68868,0.6888,0.68868,0.6888,147899999.0
2005-02-25 18:51:00,0.68875,0.68882,0.68875,0.6888,390400005.0
2005-02-25 18:52:00,0.68878,0.68885,0.68876,0.68876,350300002.0
2005-02-25 18:53:00,0.68881,0.68881,0.68866,0.68866,911799993.0
2005-02-25 18:54:00,0.68878,0.68882,0.68876,0.68877,272099997.0
2005-02-25 18:55:00,0.68877,0.6888,0.6886,0.6886,631900004.0
2005-02-25 18:56:00,0.68864,0.68883,0.68861,0.68861,494400005.0
2005-02-25 18:57:00,0.68865,0.68867,0.68858,0.68863,584000005.0
2005-02-25 18:58:00,0.68863,0.68876,0.68863,0.68876,1101199999.0
2005-02-25 18:59:00,0.68866,0.68876,0.68866,0.68873,896200011.0
2005-02-25 19:00:00,0.68866,0.68875,0.68863,0.6887,553300003.0
2005-02-25 19:01:00,0.68873,0.68881,0.68873,0.68876,185099998.0
2005-02-25 19:02:00,0.68872,0.68878,0.68865,0.68876,452600005.0
2005-02-25 19:03:00,0.68878,0.68885,0.68876,0.68877,495699999.0
2005-02-25 19:04:00,0.68882,0.68882,0.68876,0.68876,295800001.0
2005-02-25 19:05:00,0.68877,0.68883,0.68875,0.68882,340399995.0
2005-02-25 19:06:00,0.68882,0.68889,0.68874,0.68874,744400002.0
2005-02-25 19:07:00,0.6889,0.6889,0.68877,0.68877,256599999.0
2005-02-25 19:08:00,0.68886,0.68886,0.68874,0.68875,845600000.0
2005-02-25 19:09:00,0.68875,0.68885,0.68875,0.68883,723099999.0
2005-02-25 19:10:00,0.68886,0.68886,0.68873,0.68876,203000001.0
2005-02-25 19:11:00,0.68874,0.68888,0.68874,0.68888,167599997.0
2005-02-25 19:12:00,0.68885,0.68888,0.68881,0.68881,125599997.0
2005-02-25 19:13:00,0.68887,0.68902,0.68887,0.68888,466300006.0
2005-02-25 19:14:00,0.68895,0.68909,0.68893,0.68901,286499999.0
2005-02-25 19:15:00,0.68912,0.68931,0.68901,0.68927,637599998.0
2005-02-25 19:16:00,0.68933,0.68937,0.68925,0.68932,182400001.0
2005-02-25 19:17:00,0.6893,0.68932,0.68923,0.68923,283900002.0
2005-02-25 19:18:00,0.68923,0.68927,0.6892,0.68927,327700004.0
2005-02-25 19:19:00,0.68925,0.6893,0.68921,0.68925,495299992.0
2005-02-25 19:20:00,0.68923,0.68932,0.6892,0.68931,346400006.0
2005-02-25 19:21:00,0.68927,0.68938,0.68927,0.68933,351899999.0
2005-02-25 19:22:00,0.68936,0.68942,0.68936,0.6894,249900005.0
2005-02-25 19:23:00,0.68942,0.68963,0.68934,0.68947,447999995.0
2005-02-25 19:24:00,0.68953,0.68961,0.68951,0.68955,216300002.0
2005-02-25 19:25:00,0.68957,0.68965,0.68953,0.68963,52400000.0
2005-02-25 19:26:00,0.68948,0.68964,0.68948,0.68952,464099994.0
2005-02-25 19:27:00,0.68958,0.6896,0.68955,0.6896,900400003.0
2005-02-25 19:28:00,0.68959,0.6897,0.68959,0.68963,274200000.0
2005-02-25 19:29:00,0.68958,0.68966,0.68956,0.68957,672399996.0
2005-02-25 19:30:00,0.68953,0.68963,0.68948,0.68948,582400003.0
2005-02-25 19:31:00,0.68957,0.6897,0.68954,0.68968,795599994.0
2005-02-25 19:32:00,0.68962,0.68967,0.68953,0.68966,410099998.0
2005-02-25 19:33:00,0.68958,0.68961,0.68954,0.68961,278500000.0
2005-02-25 19:34:00,0.68959,0.6896,0.68945,0.68953,491199999.0
2005-02-25 19:35:00,0.68956,0.68956,0.68918,0.6894,462399995.0
2005-02-25 19:36:00,0.68948,0.68948,0.68937,0.68937,516699999.0
2005-02-25 19:37:00,0.6894,0.68956,0.68937,0.68937,395900005.0
2005-02-25 19:38:00,0.68958,0.68958,0.68935,0.68946,294100002.0
2005-02-25 19:39:00,0.68942,0.68951,0.68942,0.6895,991099991.0
2005-02-25 19:40:00,0.68947,0.68953,0.68933,0.68933,431200000.0
2005-02-25 19:41:00,0.68932,0.68941,0.68927,0.68936,601000009.0
2005-02-25 19:42:00,0.68938,0.68948,0.68933,0.68945,369200002.0
2005-02-25 19:43:00,0.68949,0.68949,0.68935,0.68935,142400000.0
2005-02-25 19:44:00,0.68929,0.68945,0.68929,0.68936,354300000.0
2005-02-25 19:45:00,0.6895,0.6895,0.68934,0.68934,299499998.0
2005-02-25 19:46:00,0.68941,0.68945,0.68934,0.68934,206699998.0
2005-02-25 19:47:00,0.68932,0.68933,0.68929,0.68931,127600000.0
2005-02-25 19:48:00,0.68934,0.68938,0.68927,0.68927,206900004.0
2005-02-25 19:49:00,0.68924,0.68931,0.68921,0.68922,287600001.0
2005-02-25 19:50:00,0.68922,0.68931,0.68922,0.68923,343800004.0
2005-02-25 19:51:00,0.6893,0.6893,0.68923,0.68925,381400000.0
2005-02-25 19:52:00,0.68928,0.68941,0.68928,0.68935,415899995.0
2005-02-25 19:53:00,0.68937,0.68943,0.68937,0.6894,100399997.0
2005-02-25 19:54:00,0.68941,0.68941,0.68927,0.68939,224500006.0
2005-02-25 19:55:00,0.68944,0.68944,0.68934,0.68938,168000003.0
2005-02-25 19:56:00,0.68941,0.68943,0.68937,0.68937,176800001.0
2005-02-25 19:57:00,0.68936,0.68942,0.68926,0.68933,550500003.0
2005-02-25 19:58:00,0.68931,0.68942,0.68931,0.68933,199100002.0
2005-02-25 19:59:00,0.68933,0.68942,0.68933,0.68936,515999998.0
2005-02-25 20:00:00,0.68944,0.68945,0.68939,0.68939,187400001.0
2005-02-25 20:01:00,0.68937,0.68944,0.68932,0.68937,192700000.0
2005-02-25 20:02:00,0.68946,0.68951,0.6894,0.68944,158399999.0
2005-02-25 20:03:00,0.68953,0.68953,0.68942,0.68949,149600000.0
2005-02-25 20:04:00,0.68957,0.68959,0.68948,0.68953,200500001.0
2005-02-25 20:05:00,0.68957,0.68957,0.68944,0.68945,195699998.0
2005-02-25 20:06:00,0.68946,0.68952,0.68946,0.68952,123900003.0
2005-02-25 20:07:00,0.68948,0.68953,0.68945,0.68946,138000001.0
2005-02-25 20:08:00,0.68952,0.68962,0.68948,0.68948,715099995.0
2005-02-25 20:09:00,0.68946,0.68958,0.68946,0.68955,171400001.0
2005-02-25 20:10:00,0.68958,0.68961,0.68952,0.68961,148300002.0
2005-02-25 20:11:00,0.68958,0.68963,0.68957,0.68957,233600000.0
2005-02-25 20:12:00,0.6896,0.68969,0.68952,0.68963,1039599998.0
2005-02-25 20:13:00,0.6896,0.68968,0.68954,0.68966,520600005.0
2005-02-25 20:14:00,0.68968,0.68968,0.68955,0.68962,232599998.0
2005-02-25 20:15:00,0.6896,0.68961,0.68949,0.68949,720200000.0
2005-02-25 20:16:00,0.68955,0.68974,0.68955,0.68956,513099998.0
2005-02-25 20:17:00,0.68957,0.68965,0.68956,0.68962,180400000.0
2005-02-25 20:18:00,0.68957,0.6896,0.68949,0.68949,433799997.0
2005-02-25 20:19:00,0.68956,0.68964,0.68952,0.68952,598799998.0
2005-02-25 20:20:00,0.68958,0.68963,0.68954,0.68954,463600000.0
2005-02-25 20:21:00,0.68955,0.68959,0.68953,0.68959,114799997.0
2005-02-25 20:22:00,0.68957,0.68961,0.68948,0.68954,143100003.0
2005-02-25 20:23:00,0.68961,0.68967,0.68957,0.68964,483200001.0
2005-02-25 20:24:00,0.68965,0.68972,0.68959,0.68965,297700000.0
2005-02-25 20:25:00,0.68958,0.68972,0.68958,0.68963,370899996.0
2005-02-25 20:26:00,0.68963,0.68968,0.6896,0.68965,788800005.0
2005-02-25 20:27:00,0.68964,0.6897,0.68964,0.68966,342999999.0
2005-02-25 20:28:00,0.68968,0.68968,0.68962,0.68965,471499996.0
2005-02-25 20:29:00,0.68967,0.68969,0.68959,0.68962,700299995.0
2005-02-25 20:30:00,0.68958,0.68966,0.68956,0.68963,1710500006.0
2005-02-25 20:31:00,0.68967,0.68977,0.68966,0.68967,997000001.0
2005-02-25 20:32:00,0.68964,0.68977,0.68964,0.68971,1745899999.0
2005-02-25 20:33:00,0.68974,0.68976,0.6897,0.6897,261599997.0
2005-02-25 20:34:00,0.68972,0.6898,0.68968,0.68974,311099998.0
2005-02-25 20:35:00,0.68982,0.68982,0.68961,0.68973,285700005.0
2005-02-25 20:36:00,0.68982,0.68985,0.68974,0.68974,394300003.0
2005-02-25 20:37:00,0.6897,0.68972,0.68963,0.68963,698900006.0
2005-02-25 20:38:00,0.68964,0.68971,0.68957,0.6896,692100002.0
2005-02-25 20:39:00,0.68958,0.68968,0.68958,0.6896,440399999.0
2005-02-25 20:40:00,0.68968,0.68971,0.68966,0.68968,469800000.0
2005-02-25 20:41:00,0.68971,0.68971,0.68954,0.6896,485499996.0
2005-02-25 20:42:00,0.68957,0.68967,0.6895,0.6895,66000001.0
2005-02-25 20:43:00,0.68945,0.68948,0.6894,0.6894,556499997.0
2005-02-25 20:44:00,0.68947,0.68957,0.68937,0.68937,990899992.0
2005-02-25 20:45:00,0.6894,0.68957,0.68938,0.68939,364999999.0
2005-02-25 20:46:00,0.6895,0.68958,0.68935,0.68935,162499998.0
2005-02-25 20:47:00,0.68933,0.6894,0.68931,0.68932,626999993.0
2005-02-25 20:48:00,0.68933,0.68955,0.68933,0.68933,796400008.0
2005-02-25 20:49:00,0.68955,0.68969,0.68952,0.68955,342700002.0
2005-02-25 20:50:00,0.68936,0.6894,0.68932,0.68934,1286800001.0
2005-02-25 20:51:00,0.68932,0.68935,0.6893,0.68932,521299992.0
2005-02-25 20:52:00,0.68936,0.6894,0.68932,0.68933,531200005.0
2005-02-25 20:53:00,0.68935,0.68938,0.6893,0.68932,1000900013.0
2005-02-25 20:54:00,0.68936,0.68944,0.68932,0.68938,654199998.0
2005-02-25 20:55:00,0.68936,0.68944,0.68934,0.68938,253600000.0
2005-02-25 20:56:00,0.68939,0.68944,0.68931,0.68935,1100700006.0
2005-02-25 20:57:00,0.68934,0.68948,0.68934,0.68944,1171000000.0
2005-02-25 20:58:00,0.68949,0.68957,0.68946,0.68946,668500000.0
2005-02-25 20:59:00,0.68943,0.68944,0.68935,0.68935,1611900011.0
2005-02-25 21:00:00,0.68939,0.68949,0.68939,0.68945,1457100008.0
2005-02-25 21:01:00,0.68949,0.68949,0.68928,0.68928,1268500001.0
2005-02-25 21:02:00,0.68931,0.6894,0.68925,0.68935,615100004.0
2005-02-25 21:03:00,0.68934,0.68957,0.68934,0.68952,822800001.0
2005-02-25 21:04:00,0.68956,0.6896,0.68952,0.6896,515200001.0
2005-02-25 21:05:00,0.68948,0.6896,0.68948,0.68948,570200001.0
2005-02-25 21:06:00,0.68944,0.68952,0.68944,0.68945,777799998.0
2005-02-25 21:07:00,0.68945,0.6895,0.68945,0.68945,108800002.0
2005-02-25 21:08:00,0.68944,0.68944,0.68934,0.68938,156500000.0
2005-02-25 21:09:00,0.68945,0.68949,0.68941,0.68945,448500000.0
2005-02-25 21:10:00,0.68953,0.68953,0.68937,0.68937,144600001.0
2005-02-25 21:11:00,0.68934,0.68946,0.68933,0.68937,133100001.0
2005-02-25 21:12:00,0.68935,0.68935,0.68933,0.68935,134100003.0
2005-02-25 21:13:00,0.68935,0.68941,0.68931,0.68932,262100005.0
2005-02-25 21:14:00,0.68939,0.68943,0.68932,0.68934,675199998.0
2005-02-25 21:15:00,0.68938,0.68939,0.68934,0.68936,319900003.0
2005-02-25 21:16:00,0.68942,0.68942,0.6893,0.68938,464999995.0
2005-02-25 21:17:00,0.68938,0.68938,0.68933,0.68938,217899999.0
2005-02-25 21:18:00,0.68943,0.68945,0.68935,0.68937,137800000.0
2005-02-25 21:19:00,0.68936,0.68937,0.6893,0.6893,450800001.0
2005-02-25 21:20:00,0.68938,0.68953,0.68934,0.68934,927700000.0
2005-02-25 21:21:00,0.68943,0.6895,0.68936,0.68939,407700000.0
2005-02-25 21:22:00,0.68942,0.68948,0.68937,0.68937,780700004.0
2005-02-25 21:23:00,0.68943,0.68951,0.68943,0.68944,105499998.0
2005-02-25 21:24:00,0.68952,0.68953,0.68941,0.68948,202200000.0
2005-02-25 21:25:00,0.68947,0.68953,0.68934,0.6894,233900000.0
2005-02-25 21:26:00,0.68946,0.68947,0.68938,0.68943,159199998.0
2005-02-25 21:27:00,0.68948,0.68948,0.68942,0.68942,230499996.0
2005-02-25 21:28:00,0.68942,0.68947,0.68941,0.68943,219900002.0
2005-02-25 21:29:00,0.68943,0.68948,0.68941,0.68948,88100002.0
2005-02-25 21:30:00,0.68949,0.68951,0.68949,0.68949,144299997.0
2005-02-25 21:31:00,0.68951,0.68951,0.68944,0.68944,173200000.0
2005-02-25 21:32:00,0.68958,0.68963,0.68956,0.68963,658599994.0
2005-02-25 21:33:00,0.68957,0.68957,0.68944,0.68948,611399990.0
2005-02-25 21:34:00,0.68951,0.68953,0.68942,0.68942,570900002.0
2005-02-25 21:35:00,0.68947,0.68953,0.68944,0.68948,189400003.0
2005-02-25 21:36:00,0.68948,0.6895,0.68945,0.68945,102600001.0
2005-02-25 21:37:00,0.68955,0.68955,0.68948,0.6895,296200002.0
2005-02-25 21:38:00,0.68947,0.68953,0.68944,0.68953,108300003.0
2005-02-25 21:39:00,0.68947,0.68961,0.68947,0.68959,106799997.0
2005-02-25 21:40:00,0.68958,0.68965,0.68952,0.68956,193300003.0
2005-02-25 21:41:00,0.68958,0.68963,0.68958,0.68963,85100002.0
2005-02-25 21:42:00,0.68958,0.68959,0.68952,0.68959,210200000.0
2005-02-25 21:43:00,0.68955,0.68958,0.6895,0.68954,387600002.0
2005-02-25 21:44:00,0.68958,0.68963,0.68953,0.68963,515799992.0
2005-02-25 21:45:00,0.68959,0.68963,0.68959,0.68963,153299999.0
2005-02-25 21:46:00,0.68964,0.68964,0.68961,0.68964,481000002.0
2005-02-25 21:47:00,0.68967,0.68967,0.68957,0.68965,173999999.0
2005-02-25 21:48:00,0.68963,0.68972,0.68963,0.68968,119600000.0
2005-02-25 21:49:00,0.68972,0.68977,0.68966,0.68971,80200001.0
2005-02-25 21:50:00,0.68973,0.68973,0.68963,0.68969,166800000.0
2005-02-25 21:51:00,0.68962,0.68969,0.6896,0.6896,176000001.0
2005-02-25 21:52:00,0.68972,0.68982,0.68972,0.68972,71100000.0
2005-02-25 21:53:00,0.68961,0.68967,0.6896,0.68963,113299999.0
2005-02-25 21:54:00,0.68962,0.68967,0.68956,0.68961,511899993.0
2005-02-25 21:55:00,0.68962,0.68968,0.68961,0.68964,160400001.0
2005-02-25 21:56:00,0.68969,0.68969,0.68965,0.68965,230699998.0
2005-02-25 21:57:00,0.68971,0.68981,0.68966,0.68978,360899993.0
2005-02-25 21:58:00,0.68981,0.68988,0.68978,0.68987,222899998.0
2005-02-25 21:59:00,0.68991,0.68995,0.68984,0.68995,479700000.0
2005-02-25 22:00:00,0.68997,0.69007,0.68995,0.68995,160399998.0
2005-02-25 22:01:00,0.69,0.69006,0.68995,0.69,243300002.0
2005-02-25 22:02:00,0.69,0.69009,0.68982,0.68982,273899998.0
2005-02-25 22:03:00,0.68985,0.68987,0.68976,0.68983,329999995.0
2005-02-25 22:04:00,0.68987,0.68987,0.68977,0.68987,235300001.0
2005-02-25 22:05:00,0.68985,0.68987,0.6898,0.6898,123000003.0
2005-02-25 22:06:00,0.68983,0.68993,0.68983,0.68992,75900000.0
2005-02-25 22:07:00,0.68993,0.69,0.68993,0.69,178199999.0
2005-02-25 22:08:00,0.68997,0.69002,0.68992,0.68995,235299998.0
2005-02-25 22:09:00,0.69,0.69,0.68988,0.68995,210999999.0
2005-02-25 22:10:00,0.68985,0.68994,0.68979,0.68993,54099999.0
2005-02-25 22:11:00,0.69001,0.69004,0.68998,0.68998,103800001.0
2005-02-25 22:12:00,0.68984,0.69004,0.68974,0.68992,328700000.0
2005-02-25 22:13:00,0.68996,0.69,0.68991,0.68994,182099999.0
2005-02-25 22:14:00,0.68997,0.69001,0.68993,0.68997,119800002.0
2005-02-25 22:15:00,0.68998,0.68998,0.68988,0.68992,690000002.0
2005-02-25 22:16:00,0.68992,0.68994,0.68986,0.68994,579200007.0
2005-02-25 22:17:00,0.68992,0.68994,0.6898,0.6898,183300002.0
2005-02-25 22:18:00,0.68988,0.68991,0.68982,0.68982,151100003.0
2005-02-25 22:19:00,0.6899,0.6899,0.6898,0.6898,181699999.0
2005-02-25 22:20:00,0.68981,0.68981,0.68976,0.68981,122100001.0
2005-02-25 22:21:00,0.68987,0.68991,0.68981,0.68991,381500006.0
2005-02-25 22:22:00,0.68988,0.68997,0.68987,0.6899,443099998.0
2005-02-25 22:23:00,0.68986,0.68996,0.68985,0.68991,594799998.0
2005-02-25 22:24:00,0.68987,0.68992,0.68985,0.68985,337899996.0
2005-02-25 22:25:00,0.68981,0.68989,0.68981,0.68985,269799996.0
2005-02-25 22:26:00,0.68982,0.68987,0.68978,0.68979,431000000.0
2005-02-25 22:27:00,0.68982,0.68982,0.68978,0.68978,136900001.0
2005-02-25 22:28:00,0.68985,0.68987,0.68976,0.68976,153800000.0
2005-02-25 22:29:00,0.68985,0.68994,0.6898,0.68993,365899991.0
2005-02-25 22:30:00,0.68988,0.68993,0.68988,0.68992,131999998.0
2005-02-25 22:31:00,0.6899,0.6899,0.6898,0.6898,84999998.0
2005-02-25 22:32:00,0.68986,0.68986,0.6898,0.6898,248200003.0
2005-02-25 22:33:00,0.68982,0.68993,0.6898,0.6898,181900001.0
2005-02-25 22:34:00,0.68981,0.68996,0.68978,0.68978,402900000.0
2005-02-25 22:35:00,0.68979,0.68998,0.68979,0.68998,123400001.0
2005-02-25 22:36:00,0.69008,0.69009,0.69003,0.69009,128800002.0
2005-02-25 22:37:00,0.69008,0.6901,0.68994,0.69003,351600001.0
2005-02-25 22:38:00,0.69005,0.69005,0.68999,0.68999,40999999.0
2005-02-25 22:39:00,0.69006,0.69006,0.69,0.69002,263200001.0
2005-02-25 22:40:00,0.68999,0.69,0.68994,0.68995,396599995.0
2005-02-25 22:41:00,0.68994,0.68999,0.68985,0.68999,242300002.0
2005-02-25 22:42:00,0.68984,0.68992,0.68975,0.68992,384700000.0
2005-02-25 22:43:00,0.68987,0.68987,0.68987,0.68987,50200002.0
2005-02-25 22:44:00,0.6899,0.6899,0.68984,0.68986,57700000.0
2005-02-25 22:45:00,0.68989,0.6899,0.68986,0.6899,219900005.0
2005-02-25 22:46:00,0.68991,0.69,0.68991,0.68995,65500000.0
2005-02-25 22:47:00,0.68995,0.69,0.6899,0.6899,159499998.0
2005-02-25 22:48:00,0.68989,0.68996,0.68988,0.68988,539699997.0
2005-02-25 22:49:00,0.68995,0.69,0.6899,0.6899,94699999.0
2005-02-25 22:50:00,0.68995,0.68998,0.68992,0.68992,125799996.0
2005-02-25 22:51:00,0.68993,0.68993,0.6899,0.68993,79000000.0
2005-02-25 22:52:00,0.68993,0.68993,0.6899,0.6899,174300000.0
2005-02-25 22:53:00,0.6899,0.68998,0.6899,0.6899,130999997.0
2005-02-25 22:54:00,0.68993,0.69001,0.68993,0.68993,181300000.0
2005-02-25 22:55:00,0.68991,0.68996,0.68988,0.68995,234400003.0
2005-02-25 22:56:00,0.68992,0.68996,0.68989,0.68996,99299997.0
2005-02-25 22:57:00,0.68995,0.68996,0.6899,0.68994,103499998.0
2005-02-25 22:58:00,0.68989,0.68995,0.68979,0.68982,241300001.0
2005-02-25 22:59:00,0.68983,0.6899,0.68974,0.68974,261399999.0
2005-02-25 23:00:00,0.6896,0.68992,0.6896,0.68987,208200001.0
2005-02-25 23:01:00,0.68991,0.68998,0.68991,0.68994,157100001.0
2005-02-25 23:02:00,0.6899,0.68998,0.68989,0.68989,209900002.0
2005-02-25 23:03:00,0.68988,0.68997,0.68982,0.68997,206799996.0
2005-02-25 23:04:00,0.68991,0.68997,0.6899,0.68992,148599996.0
2005-02-25 23:05:00,0.68997,0.68998,0.68991,0.68997,114600000.0
2005-02-25 23:06:00,0.68991,0.68999,0.68991,0.68995,105199996.0
2005-02-25 23:07:00,0.68992,0.68996,0.68988,0.68996,102700000.0
2005-02-25 23:08:00,0.68993,0.68996,0.68985,0.68994,132500002.0
2005-02-25 23:09:00,0.68987,0.69002,0.68987,0.68995,282899999.0
2005-02-25 23:10:00,0.6899,0.68998,0.6899,0.68998,168400000.0
2005-02-25 23:11:00,0.69,0.69,0.68981,0.68982,173099999.0
2005-02-25 23:12:00,0.68981,0.68989,0.68978,0.68989,171900003.0
2005-02-25 23:13:00,0.68988,0.68993,0.68988,0.68991,89400001.0
2005-02-25 23:14:00,0.68989,0.68995,0.68988,0.68988,98200000.0
2005-02-25 23:15:00,0.6899,0.68998,0.68989,0.68989,75900000.0
2005-02-25 23:16:00,0.68985,0.68986,0.6898,0.68981,105700003.0
2005-02-25 23:17:00,0.68983,0.68988,0.68981,0.68988,86600000.0
2005-02-25 23:18:00,0.68982,0.68984,0.68972,0.68972,120500000.0
2005-02-25 23:19:00,0.68972,0.68977,0.68972,0.68972,86999998.0
2005-02-25 23:20:00,0.6897,0.68978,0.6897,0.68978,133099999.0
2005-02-25 23:21:00,0.68978,0.68979,0.68969,0.68976,83000002.0
2005-02-25 23:22:00,0.68977,0.68986,0.68977,0.68983,298800003.0
2005-02-25 23:23:00,0.68982,0.68988,0.6898,0.6898,151000003.0
2005-02-25 23:24:00,0.6899,0.6899,0.68979,0.68979,110999998.0
2005-02-25 23:25:00,0.68982,0.68985,0.68981,0.68985,59800001.0
2005-02-25 23:26:00,0.68986,0.68987,0.68981,0.68982,172499997.0
2005-02-25 23:27:00,0.68977,0.68977,0.68977,0.68977,48700002.0
2005-02-25 23:28:00,0.68984,0.68984,0.68976,0.68976,191599996.0
2005-02-25 23:29:00,0.68983,0.68988,0.6898,0.6898,153800003.0
2005-02-25 23:30:00,0.68981,0.68981,0.68964,0.68965,121799999.0
2005-02-25 23:31:00,0.68969,0.6898,0.68969,0.68975,194900002.0
2005-02-25 23:32:00,0.68976,0.68976,0.68968,0.6897,95300002.0
2005-02-25 23:33:00,0.68976,0.68976,0.68967,0.68967,88399998.0
2005-02-25 23:34:00,0.68968,0.68968,0.68959,0.68965,109600001.0
2005-02-25 23:35:00,0.6897,0.68973,0.68959,0.68968,193199996.0
2005-02-25 23:36:00,0.68975,0.68979,0.68968,0.68968,36200001.0
2005-02-25 23:37:00,0.68975,0.68987,0.68975,0.68981,147799996.0
2005-02-25 23:38:00,0.68985,0.68993,0.68982,0.68982,153599995.0
2005-02-25 23:39:00,0.68988,0.68988,0.68983,0.68984,180500000.0
2005-02-25 23:40:00,0.68981,0.68985,0.68978,0.68984,148599999.0
2005-02-25 23:41:00,0.68981,0.6899,0.68976,0.68987,159100001.0
2005-02-25 23:42:00,0.68993,0.68997,0.6899,0.6899,124799999.0
2005-02-25 23:43:00,0.68988,0.68988,0.68979,0.68985,125700003.0
2005-02-25 23:44:00,0.6899,0.68996,0.68989,0.68992,82700001.0
2005-02-25 23:45:00,0.68989,0.68989,0.68984,0.68984,49500000.0
2005-02-25 23:46:00,0.68988,0.68988,0.6898,0.6898,83699997.0
2005-02-25 23:47:00,0.68984,0.68984,0.68984,0.68984,35000000.0
2005-02-25 23:48:00,0.68993,0.68997,0.68992,0.68992,89299998.0
2005-02-25 23:49:00,0.68995,0.69009,0.68995,0.69006,122299999.0
2005-02-25 23:50:00,0.68994,0.69007,0.68994,0.69007,43700001.0
2005-02-25 23:51:00,0.68993,0.68993,0.68976,0.68983,170100001.0
2005-02-25 23:52:00,0.68981,0.69008,0.6898,0.69008,179599995.0
2005-02-25 23:53:00,0.69013,0.69019,0.69009,0.69019,251599998.0
2005-02-25 23:54:00,0.69006,0.69018,0.68995,0.69016,162800005.0
2005-02-25 23:55:00,0.6901,0.69018,0.69008,0.69008,172199995.0
2005-02-25 23:56:00,0.68996,0.6901,0.68996,0.6901,286400003.0
2005-02-25 23:57:00,0.69013,0.69014,0.69005,0.69011,127099999.0
2005-02-25 23:58:00,0.69003,0.69003,0.68962,0.68991,120400000.0
2005-02-25 23:59:00,0.68987,0.68998,0.68983,0.68998,187499997.0
2005-02-28 00:00:00,0.68995,0.69027,0.68995,0.69025,244399995.0
2005-02-28 00:01:00,0.69028,0.69036,0.69023,0.69031,135700000.0
2005-02-28 00:02:00,0.69021,0.69037,0.69021,0.69037,56800000.0
2005-02-28 00:03:00,0.69037,0.6904,0.6903,0.6903,131600002.0
2005-02-28 00:04:00,0.69033,0.69033,0.69019,0.69021,115700002.0
2005-02-28 00:05:00,0.69027,0.69038,0.69021,0.69038,144499998.0
2005-02-28 00:06:00,0.6904,0.69043,0.69028,0.69042,149100001.0
2005-02-28 00:07:00,0.69017,0.69039,0.69013,0.69017,134900001.0
2005-02-28 00:08:00,0.69011,0.69043,0.69011,0.69041,214000001.0
2005-02-28 00:09:00,0.69017,0.69042,0.69017,0.69036,140700000.0
2005-02-28 00:10:00,0.69042,0.69042,0.69017,0.69033,39700000.0
2005-02-28 00:11:00,0.69033,0.69041,0.69029,0.69041,87200002.0
2005-02-28 00:12:00,0.6904,0.6904,0.69009,0.69027,94800000.0
2005-02-28 00:13:00,0.69027,0.69048,0.69023,0.69026,224599995.0
2005-02-28 00:14:00,0.68998,0.69026,0.68998,0.69021,54400001.0
2005-02-28 00:15:00,0.68988,0.69024,0.68988,0.69024,67800001.0
2005-02-28 00:16:00,0.69003,0.69028,0.69003,0.69026,68300000.0
2005-02-28 00:17:00,0.6899,0.69025,0.6899,0.69007,155900000.0
2005-02-28 00:18:00,0.68992,0.69018,0.68992,0.69015,100600001.0
2005-02-28 00:19:00,0.69027,0.69031,0.69003,0.69003,162300003.0
2005-02-28 00:20:00,0.69004,0.69034,0.69004,0.69027,88399998.0
2005-02-28 00:21:00,0.69005,0.69029,0.69005,0.69023,323499998.0
2005-02-28 00:22:00,0.69027,0.69027,0.6901,0.69013,124300000.0
2005-02-28 00:23:00,0.69007,0.69031,0.69007,0.69031,90100002.0
2005-02-28 00:24:00,0.69012,0.69036,0.69012,0.69015,127499999.0
2005-02-28 00:25:00,0.68998,0.69017,0.68997,0.69001,142000000.0
2005-02-28 00:26:00,0.68987,0.6901,0.68987,0.68999,147199999.0
2005-02-28 00:27:00,0.6899,0.69012,0.6899,0.69007,97400002.0
2005-02-28 00:28:00,0.69003,0.69019,0.68998,0.69019,167800002.0
2005-02-28 00:29:00,0.69017,0.69017,0.68996,0.68996,114599997.0
2005-02-28 00:30:00,0.6902,0.6902,0.69007,0.69012,27200000.0
2005-02-28 00:31:00,0.69007,0.69023,0.69003,0.69005,167800001.0
2005-02-28 00:32:00,0.6899,0.69021,0.6899,0.69021,70000003.0
2005-02-28 00:33:00,0.69012,0.69019,0.68988,0.68994,147500000.0
2005-02-28 00:34:00,0.69002,0.69026,0.69002,0.69018,129600001.0
2005-02-28 00:35:00,0.69012,0.69017,0.68999,0.69006,231699999.0
2005-02-28 00:36:00,0.68988,0.68997,0.68988,0.68997,4200000.0
2005-02-28 00:37:00,0.69005,0.69022,0.68999,0.69022,201999996.0
2005-02-28 00:38:00,0.68993,0.69001,0.68993,0.69001,34500000.0
2005-02-28 00:39:00,0.69016,0.69019,0.69016,0.69019,22700000.0
2005-02-28 00:40:00,0.68997,0.69016,0.68997,0.69006,97300000.0
2005-02-28 00:41:00,0.69007,0.69007,0.68984,0.68995,347600000.0
2005-02-28 00:42:00,0.68988,0.69019,0.68988,0.69007,46700000.0
2005-02-28 00:43:00,0.69024,0.69024,0.68999,0.69014,141200000.0
2005-02-28 00:44:00,0.68986,0.69025,0.68986,0.69015,160599999.0
2005-02-28 00:45:00,0.68999,0.69012,0.68999,0.69012,45600000.0
2005-02-28 00:46:00,0.68993,0.69007,0.6899,0.69005,149799999.0
2005-02-28 00:47:00,0.69011,0.69011,0.68995,0.68995,154300002.0
2005-02-28 00:48:00,0.69005,0.69009,0.69,0.69003,152299999.0
2005-02-28 00:49:00,0.69004,0.69007,0.68998,0.69002,124399998.0
2005-02-28 00:50:00,0.6901,0.6901,0.68996,0.69003,96700002.0
2005-02-28 00:51:00,0.69009,0.69013,0.69,0.69001,121700002.0
2005-02-28 00:52:00,0.69025,0.69025,0.6899,0.6899,230599996.0
2005-02-28 00:53:00,0.68993,0.69008,0.68993,0.69007,138300000.0
2005-02-28 00:54:00,0.68987,0.68992,0.6897,0.68974,199300002.0
2005-02-28 00:55:00,0.68983,0.69007,0.6898,0.69007,207000003.0
2005-02-28 00:56:00,0.68977,0.69008,0.68977,0.69008,34000000.0
2005-02-28 00:57:00,0.69019,0.6903,0.69009,0.69009,149800001.0
2005-02-28 00:58:00,0.68993,0.69036,0.68993,0.69035,179900000.0
2005-02-28 00:59:00,0.69032,0.69041,0.69021,0.69026,121300000.0
2005-02-28 01:00:00,0.69007,0.6902,0.69007,0.6902,61400002.0
2005-02-28 01:01:00,0.69038,0.69038,0.69032,0.69032,19200000.0
2005-02-28 01:02:00,0.6903,0.69032,0.69019,0.69022,201199999.0
2005-02-28 01:03:00,0.69034,0.69034,0.6901,0.69021,179500002.0
2005-02-28 01:04:00,0.69014,0.69021,0.69008,0.69021,95500000.0
2005-02-28 01:05:00,0.69018,0.6902,0.69006,0.6902,82899999.0
2005-02-28 01:06:00,0.6901,0.69017,0.69006,0.69013,175999996.0
2005-02-28 01:07:00,0.69019,0.69024,0.69017,0.69017,121299999.0
2005-02-28 01:08:00,0.69012,0.69029,0.69012,0.69024,208499997.0
2005-02-28 01:09:00,0.69033,0.69033,0.69023,0.69028,220600005.0
2005-02-28 01:10:00,0.69028,0.69029,0.69021,0.69023,177400003.0
2005-02-28 01:11:00,0.69021,0.69031,0.69021,0.69029,133600003.0
2005-02-28 01:12:00,0.69017,0.69035,0.68995,0.69035,82499999.0
2005-02-28 01:13:00,0.6902,0.69027,0.69014,0.69027,164500002.0
2005-02-28 01:14:00,0.69014,0.69022,0.69013,0.69016,152599999.0
2005-02-28 01:15:00,0.69013,0.69025,0.69013,0.69023,130000003.0
2005-02-28 01:16:00,0.69014,0.69021,0.69008,0.69021,73299998.0
2005-02-28 01:17:00,0.69023,0.69023,0.69018,0.69018,26100000.0
2005-02-28 01:18:00,0.69017,0.6902,0.69007,0.6902,141800001.0
2005-02-28 01:19:00,0.69024,0.69024,0.6901,0.69023,103100002.0
2005-02-28 01:20:00,0.69017,0.6902,0.69005,0.6901,119200004.0
2005-02-28 01:21:00,0.69011,0.69022,0.69011,0.69022,170100001.0
2005-02-28 01:22:00,0.69013,0.69019,0.69003,0.69019,125400003.0
2005-02-28 01:23:00,0.6902,0.6902,0.69017,0.69017,1600000.0
2005-02-28 01:24:00,0.69018,0.6902,0.69018,0.6902,22200000.0
2005-02-28 01:25:00,0.69015,0.69026,0.69008,0.69022,176000005.0
2005-02-28 01:26:00,0.6902,0.6902,0.69007,0.69018,164700000.0
2005-02-28 01:27:00,0.6902,0.69024,0.69008,0.6902,171800003.0
2005-02-28 01:28:00,0.69025,0.69025,0.69014,0.69014,86800000.0
2005-02-28 01:29:00,0.69021,0.69021,0.69004,0.69018,73300000.0
2005-02-28 01:30:00,0.69017,0.69022,0.69003,0.69003,125800002.0
2005-02-28 01:31:00,0.6901,0.69023,0.69009,0.6902,206800003.0
2005-02-28 01:32:00,0.69026,0.69026,0.69012,0.69016,112700004.0
2005-02-28 01:33:00,0.69011,0.69024,0.69008,0.69023,100599997.0
2005-02-28 01:34:00,0.69027,0.69027,0.69002,0.69002,86200002.0
2005-02-28 01:35:00,0.69008,0.69016,0.69002,0.6901,151899998.0
2005-02-28 01:36:00,0.69006,0.69006,0.68997,0.68997,30800000.0
2005-02-28 01:37:00,0.68997,0.69012,0.68997,0.69012,188800001.0
2005-02-28 01:38:00,0.69018,0.69024,0.68996,0.69009,107199998.0
2005-02-28 01:39:00,0.69018,0.69018,0.68999,0.69001,53800002.0
2005-02-28 01:40:00,0.69014,0.6902,0.69013,0.69013,268900003.0
2005-02-28 01:41:00,0.69013,0.6902,0.69013,0.69013,275300001.0
2005-02-28 01:42:00,0.69013,0.69015,0.6901,0.69012,102099999.0
2005-02-28 01:43:00,0.69017,0.69018,0.69013,0.69018,107900001.0
2005-02-28 01:44:00,0.69002,0.69025,0.68998,0.68998,134599999.0
2005-02-28 01:45:00,0.69013,0.69013,0.68999,0.68999,184799999.0
2005-02-28 01:46:00,0.69,0.69004,0.68993,0.68993,153699998.0
2005-02-28 01:47:00,0.69,0.6901,0.69,0.69,116100001.0
2005-02-28 01:48:00,0.68995,0.69008,0.68995,0.68998,160800000.0
2005-02-28 01:49:00,0.69013,0.69017,0.68999,0.68999,77400002.0
2005-02-28 01:50:00,0.68998,0.69018,0.68998,0.69018,97300000.0
2005-02-28 01:51:00,0.69006,0.69019,0.68993,0.69008,279499999.0
2005-02-28 01:52:00,0.69022,0.69023,0.68963,0.68989,186900001.0
2005-02-28 01:53:00,0.68987,0.68995,0.68982,0.68985,182099999.0
2005-02-28 01:54:00,0.68983,0.68996,0.68973,0.68992,204900000.0
2005-02-28 01:55:00,0.68997,0.69008,0.68994,0.69002,106499997.0
2005-02-28 01:56:00,0.69003,0.69003,0.6897,0.68973,176499997.0
2005-02-28 01:57:00,0.68978,0.68989,0.68966,0.68985,172000006.0
2005-02-28 01:58:00,0.68988,0.69001,0.6898,0.68995,114899998.0
2005-02-28 01:59:00,0.68997,0.68999,0.68988,0.68995,173600000.0
2005-02-28 02:00:00,0.68997,0.68999,0.68983,0.68984,118100002.0
2005-02-28 02:01:00,0.68997,0.69015,0.68991,0.69002,137099999.0
2005-02-28 02:02:00,0.69,0.69025,0.68998,0.69025,97499999.0
2005-02-28 02:03:00,0.69018,0.69023,0.69008,0.69019,139999997.0
2005-02-28 02:04:00,0.69021,0.69023,0.69009,0.69023,233799995.0
2005-02-28 02:05:00,0.69015,0.69018,0.69004,0.69005,119900001.0
2005-02-28 02:06:00,0.69024,0.69024,0.68992,0.68992,89200000.0
2005-02-28 02:07:00,0.69016,0.69016,0.68998,0.6901,184099996.0
2005-02-28 02:08:00,0.69011,0.69021,0.69005,0.69012,136800001.0
2005-02-28 02:09:00,0.69012,0.69016,0.69005,0.69016,66100000.0
2005-02-28 02:10:00,0.69005,0.69027,0.69005,0.69027,245000004.0
2005-02-28 02:11:00,0.69014,0.69037,0.69011,0.69029,148799997.0
2005-02-28 02:12:00,0.69037,0.69039,0.69029,0.69029,290600003.0
2005-02-28 02:13:00,0.69028,0.69031,0.6902,0.69031,159499998.0
2005-02-28 02:14:00,0.69019,0.69027,0.69015,0.6902,165199999.0
2005-02-28 02:15:00,0.69026,0.69026,0.69013,0.69023,269599999.0
2005-02-28 02:16:00,0.69022,0.69028,0.69018,0.69022,155699998.0
2005-02-28 02:17:00,0.69019,0.69026,0.69019,0.69023,188500000.0
2005-02-28 02:18:00,0.69015,0.6902,0.69012,0.69019,68799999.0
2005-02-28 02:19:00,0.69022,0.69023,0.69013,0.69022,97800001.0
2005-02-28 02:20:00,0.69019,0.69027,0.69015,0.69024,333700005.0
2005-02-28 02:21:00,0.69016,0.69016,0.69016,0.69016,41400002.0
2005-02-28 02:22:00,0.69012,0.69024,0.69012,0.69024,88800001.0
2005-02-28 02:23:00,0.69027,0.69033,0.6902,0.69026,134399998.0
2005-02-28 02:24:00,0.69025,0.69025,0.69015,0.69022,91799999.0
2005-02-28 02:25:00,0.69037,0.69042,0.69029,0.69033,165799999.0
2005-02-28 02:26:00,0.69033,0.69039,0.69028,0.69033,181199997.0
2005-02-28 02:27:00,0.69038,0.69051,0.69038,0.69042,183800001.0
2005-02-28 02:28:00,0.69042,0.69044,0.69033,0.69033,121800002.0
2005-02-28 02:29:00,0.69036,0.69042,0.69036,0.69041,126800001.0
2005-02-28 02:30:00,0.69044,0.69045,0.69039,0.69041,172399997.0
2005-02-28 02:31:00,0.69038,0.69047,0.69038,0.69047,112500000.0
2005-02-28 02:32:00,0.69052,0.69052,0.6905,0.69051,84699999.0
2005-02-28 02:33:00,0.69046,0.69047,0.69043,0.69044,175500003.0
2005-02-28 02:34:00,0.69042,0.69046,0.69038,0.69046,137999997.0
2005-02-28 02:35:00,0.69041,0.69041,0.69027,0.69034,85700000.0
2005-02-28 02:36:00,0.69049,0.6905,0.69042,0.69046,69299999.0
2005-02-28 02:37:00,0.69046,0.69046,0.69036,0.69037,97300001.0
2005-02-28 02:38:00,0.6904,0.69049,0.69034,0.69049,136100000.0
2005-02-28 02:39:00,0.69048,0.69052,0.69034,0.69034,162100002.0
2005-02-28 02:40:00,0.69034,0.69044,0.69027,0.69031,214499997.0
2005-02-28 02:41:00,0.69037,0.69037,0.69031,0.69033,228400004.0
2005-02-28 02:42:00,0.69028,0.69043,0.69028,0.69029,117700000.0
2005-02-28 02:43:00,0.69034,0.69044,0.69027,0.69044,194599998.0
2005-02-28 02:44:00,0.69032,0.69032,0.68977,0.68997,133700002.0
2005-02-28 02:45:00,0.69008,0.69014,0.68997,0.68997,158400003.0
2005-02-28 02:46:00,0.68983,0.69001,0.68983,0.69001,162400003.0
2005-02-28 02:47:00,0.69012,0.69012,0.6899,0.69004,225699995.0
2005-02-28 02:48:00,0.68989,0.69,0.68989,0.68996,134799998.0
2005-02-28 02:49:00,0.68994,0.68994,0.68979,0.68979,67100001.0
2005-02-28 02:50:00,0.68974,0.68987,0.68974,0.68985,156900000.0
2005-02-28 02:51:00,0.68985,0.68985,0.68967,0.68971,164200002.0
2005-02-28 02:52:00,0.68974,0.68977,0.68969,0.68969,152000000.0
2005-02-28 02:53:00,0.68973,0.68973,0.68957,0.68964,70100000.0
2005-02-28 02:54:00,0.68967,0.68976,0.6896,0.68966,69500001.0
2005-02-28 02:55:00,0.68966,0.68966,0.68956,0.68963,144600001.0
2005-02-28 02:56:00,0.68957,0.68959,0.68948,0.68959,94800002.0
2005-02-28 02:57:00,0.68967,0.68967,0.6896,0.68962,199600002.0
2005-02-28 02:58:00,0.68962,0.68983,0.68962,0.68979,208399999.0
2005-02-28 02:59:00,0.68977,0.68982,0.68969,0.68978,195400003.0
2005-02-28 03:00:00,0.68975,0.68985,0.68971,0.68982,112600001.0
2005-02-28 03:01:00,0.68979,0.68979,0.68969,0.68978,96399999.0
2005-02-28 03:02:00,0.68981,0.68981,0.68974,0.68974,55100001.0
2005-02-28 03:03:00,0.68972,0.68972,0.6896,0.6897,164499998.0
2005-02-28 03:04:00,0.68969,0.68969,0.68955,0.6896,223700004.0
2005-02-28 03:05:00,0.68961,0.68962,0.68947,0.68952,145799997.0
2005-02-28 03:06:00,0.68953,0.68953,0.68935,0.68941,219800003.0
2005-02-28 03:07:00,0.68933,0.6896,0.68933,0.6896,185200002.0
2005-02-28 03:08:00,0.68957,0.68957,0.68954,0.68954,27000001.0
2005-02-28 03:09:00,0.68957,0.68957,0.68948,0.68956,57399999.0
2005-02-28 03:10:00,0.68963,0.68963,0.68946,0.68946,108300002.0
2005-02-28 03:11:00,0.68947,0.68968,0.68947,0.68964,138599998.0
2005-02-28 03:12:00,0.68971,0.68972,0.68957,0.68957,71900001.0
2005-02-28 03:13:00,0.68958,0.6897,0.68958,0.68966,222800004.0
2005-02-28 03:14:00,0.68966,0.68966,0.68953,0.68963,104000002.0
2005-02-28 03:15:00,0.68968,0.6897,0.68961,0.6897,217800002.0
2005-02-28 03:16:00,0.68964,0.6897,0.68957,0.68958,43899999.0
2005-02-28 03:17:00,0.68962,0.68968,0.68953,0.68968,60199999.0
2005-02-28 03:18:00,0.6897,0.6897,0.6896,0.68966,110399998.0
2005-02-28 03:19:00,0.68967,0.68971,0.68962,0.68962,57200001.0
2005-02-28 03:20:00,0.68969,0.68972,0.68962,0.68962,134899997.0
2005-02-28 03:21:00,0.68966,0.68973,0.68966,0.68968,104400001.0
2005-02-28 03:22:00,0.68967,0.68972,0.68966,0.6897,176700001.0
2005-02-28 03:23:00,0.68968,0.68968,0.68966,0.68966,13300000.0
2005-02-28 03:24:00,0.68969,0.68972,0.68966,0.68967,100699999.0
2005-02-28 03:25:00,0.68962,0.68968,0.68962,0.68968,156600003.0
2005-02-28 03:26:00,0.68969,0.68973,0.68963,0.68969,122200001.0
2005-02-28 03:27:00,0.68972,0.68977,0.6896,0.68966,132099999.0
2005-02-28 03:28:00,0.68969,0.6897,0.68965,0.68965,105499999.0
2005-02-28 03:29:00,0.68978,0.68982,0.68971,0.6898,171499997.0
2005-02-28 03:30:00,0.68975,0.68975,0.68974,0.68974,14500000.0
2005-02-28 03:31:00,0.68975,0.68975,0.68962,0.68969,140700004.0
2005-02-28 03:32:00,0.68972,0.6898,0.6897,0.68977,163000000.0
2005-02-28 03:33:00,0.68975,0.6898,0.68975,0.68978,28100001.0
2005-02-28 03:34:00,0.68975,0.68976,0.68968,0.68969,223499996.0
2005-02-28 03:35:00,0.68981,0.68981,0.6897,0.68972,83999999.0
2005-02-28 03:36:00,0.6897,0.6897,0.68968,0.68968,70999998.0
2005-02-28 03:37:00,0.6897,0.68973,0.68968,0.68968,134799996.0
2005-02-28 03:38:00,0.68969,0.68971,0.68966,0.68966,207099994.0
2005-02-28 03:39:00,0.68981,0.68988,0.68977,0.68988,263900005.0
2005-02-28 03:40:00,0.6898,0.68987,0.6898,0.6898,206100001.0
2005-02-28 03:41:00,0.6899,0.6899,0.68985,0.6899,214000000.0
2005-02-28 03:42:00,0.68967,0.68991,0.68967,0.68988,88100001.0
2005-02-28 03:43:00,0.68985,0.68991,0.6898,0.68985,243199999.0
2005-02-28 03:44:00,0.68984,0.6899,0.68984,0.68985,124399996.0
2005-02-28 03:45:00,0.68987,0.68989,0.68983,0.68988,236299998.0
2005-02-28 03:46:00,0.68984,0.68994,0.68984,0.68994,80599999.0
2005-02-28 03:47:00,0.68988,0.68988,0.68979,0.68979,44599999.0
2005-02-28 03:48:00,0.68981,0.68984,0.68981,0.68984,10600000.0
2005-02-28 03:49:00,0.68983,0.68987,0.68977,0.68986,132200001.0
2005-02-28 03:50:00,0.68985,0.68988,0.68985,0.68988,87900001.0
2005-02-28 03:51:00,0.68989,0.69003,0.68989,0.69003,155000001.0
2005-02-28 03:52:00,0.69001,0.69002,0.6899,0.68997,147599998.0
2005-02-28 03:53:00,0.68996,0.69007,0.68995,0.68997,223600004.0
2005-02-28 03:54:00,0.68995,0.69001,0.68987,0.68997,72000002.0
2005-02-28 03:55:00,0.68993,0.69,0.68993,0.69,112399997.0
2005-02-28 03:56:00,0.68977,0.69003,0.68977,0.68991,148999996.0
2005-02-28 03:57:00,0.69003,0.69003,0.69003,0.69003,5600000.0
2005-02-28 03:58:00,0.68983,0.69006,0.68983,0.69002,116800001.0
2005-02-28 03:59:00,0.69003,0.69003,0.68997,0.68998,184400000.0
2005-02-28 04:00:00,0.69005,0.69007,0.68995,0.68995,210000002.0
2005-02-28 04:01:00,0.68992,0.69005,0.68992,0.69005,136799998.0
2005-02-28 04:02:00,0.69008,0.6901,0.69005,0.69007,166599997.0
2005-02-28 04:03:00,0.69013,0.69013,0.68998,0.68998,25400000.0
2005-02-28 04:04:00,0.68998,0.6901,0.68998,0.6901,97300002.0
2005-02-28 04:05:00,0.69008,0.69008,0.69001,0.69007,80400000.0
2005-02-28 04:06:00,0.69006,0.69012,0.69,0.6901,212300003.0
2005-02-28 04:07:00,0.69008,0.69008,0.69007,0.69007,21500001.0
2005-02-28 04:08:00,0.69007,0.69014,0.69004,0.69009,117300002.0
2005-02-28 04:09:00,0.69018,0.69018,0.69012,0.69018,139200000.0
2005-02-28 04:10:00,0.69015,0.69016,0.69008,0.69015,214600001.0
2005-02-28 04:11:00,0.69013,0.6902,0.69007,0.69007,163800003.0
2005-02-28 04:12:00,0.69008,0.69008,0.69008,0.69008,2400000.0
2005-02-28 04:13:00,0.69004,0.69014,0.69002,0.69002,81800000.0
2005-02-28 04:14:00,0.69007,0.69007,0.69001,0.69001,25600001.0
2005-02-28 04:15:00,0.69006,0.69017,0.69006,0.69015,164600000.0
2005-02-28 04:16:00,0.69014,0.69014,0.69004,0.69009,246799995.0
2005-02-28 04:17:00,0.69009,0.69009,0.69006,0.69006,46499999.0
2005-02-28 04:18:00,0.69008,0.69011,0.69005,0.69005,105199998.0
2005-02-28 04:19:00,0.69003,0.69008,0.69002,0.69002,237099995.0
2005-02-28 04:20:00,0.69,0.69002,0.68994,0.68994,116500002.0
2005-02-28 04:21:00,0.68998,0.69008,0.68997,0.69005,339800001.0
2005-02-28 04:22:00,0.69012,0.69013,0.69,0.69,152199999.0
2005-02-28 04:23:00,0.69005,0.69018,0.69005,0.6901,135400000.0
2005-02-28 04:24:00,0.69013,0.69016,0.69007,0.69014,138400001.0
2005-02-28 04:25:00,0.69013,0.69013,0.69012,0.69012,49500001.0
2005-02-28 04:26:00,0.69003,0.69017,0.69003,0.69016,103000001.0
2005-02-28 04:27:00,0.69017,0.69019,0.69013,0.69019,137800000.0
2005-02-28 04:28:00,0.69008,0.69018,0.69008,0.69018,134399999.0
2005-02-28 04:29:00,0.69012,0.69012,0.68995,0.68995,128500002.0
2005-02-28 04:30:00,0.69001,0.69011,0.68997,0.69001,206299996.0
2005-02-28 04:31:00,0.68999,0.68999,0.68986,0.68992,162899998.0
2005-02-28 04:32:00,0.68997,0.68998,0.68989,0.68994,192900000.0
2005-02-28 04:33:00,0.68988,0.68991,0.68987,0.68987,105900001.0
2005-02-28 04:34:00,0.68991,0.68994,0.68987,0.68991,113100000.0
2005-02-28 04:35:00,0.68992,0.68993,0.68987,0.68993,69399999.0
2005-02-28 04:36:00,0.68989,0.68998,0.68985,0.68998,123100003.0
2005-02-28 04:37:00,0.68995,0.68998,0.68994,0.68994,91499999.0
2005-02-28 04:38:00,0.68991,0.68997,0.68988,0.6899,122700001.0
2005-02-28 04:39:00,0.68988,0.68991,0.68985,0.68989,194700000.0
2005-02-28 04:40:00,0.6899,0.68997,0.68985,0.68993,93400000.0
2005-02-28 04:41:00,0.68993,0.69001,0.68993,0.68998,66500001.0
2005-02-28 04:42:00,0.69002,0.69002,0.68995,0.69,60799998.0
2005-02-28 04:43:00,0.68998,0.69,0.68997,0.68998,162499999.0
2005-02-28 04:44:00,0.68995,0.69003,0.68995,0.69002,131600001.0
2005-02-28 04:45:00,0.68997,0.69003,0.68997,0.68997,140899998.0
2005-02-28 04:46:00,0.68994,0.69001,0.68994,0.69,126299999.0
2005-02-28 04:47:00,0.69003,0.69003,0.68993,0.69002,111699997.0
2005-02-28 04:48:00,0.69002,0.69002,0.68992,0.68996,74600001.0
2005-02-28 04:49:00,0.68997,0.68999,0.68994,0.68997,162300000.0
2005-02-28 04:50:00,0.68988,0.68992,0.68983,0.68984,146300003.0
2005-02-28 04:51:00,0.6899,0.68992,0.68983,0.68985,149000002.0
2005-02-28 04:52:00,0.68983,0.68995,0.68983,0.68988,193199995.0
2005-02-28 04:53:00,0.68988,0.68995,0.68984,0.68987,183900004.0
2005-02-28 04:54:00,0.68985,0.68988,0.68985,0.68985,132500003.0
2005-02-28 04:55:00,0.68985,0.68985,0.68974,0.68974,42500000.0
2005-02-28 04:56:00,0.68986,0.68986,0.68974,0.68986,148700001.0
2005-02-28 04:57:00,0.68979,0.69001,0.68979,0.69001,64700000.0
2005-02-28 04:58:00,0.68982,0.68985,0.68982,0.68985,105799998.0
2005-02-28 04:59:00,0.68988,0.69002,0.68985,0.68995,245999998.0
2005-02-28 05:00:00,0.6898,0.68982,0.68979,0.68979,158700004.0
2005-02-28 05:01:00,0.6898,0.68986,0.68979,0.68979,164300002.0
2005-02-28 05:02:00,0.68981,0.68981,0.6898,0.6898,47100001.0
2005-02-28 05:03:00,0.68983,0.68989,0.68982,0.68983,105500000.0
2005-02-28 05:04:00,0.6898,0.68983,0.6898,0.68983,58300000.0
2005-02-28 05:05:00,0.68988,0.68988,0.68988,0.68988,24700001.0
2005-02-28 05:06:00,0.68985,0.68985,0.68983,0.68983,29800001.0
2005-02-28 05:07:00,0.68984,0.68985,0.68984,0.68985,123199996.0
2005-02-28 05:08:00,0.68987,0.68987,0.6898,0.6898,164499998.0
2005-02-28 05:09:00,0.68984,0.68998,0.68984,0.68998,74500001.0
2005-02-28 05:10:00,0.68994,0.68996,0.68994,0.68996,5600000.0
2005-02-28 05:11:00,0.68994,0.68994,0.68985,0.68985,97200000.0
2005-02-28 05:12:00,0.6899,0.6899,0.68985,0.68985,20700001.0
2005-02-28 05:13:00,0.68985,0.68985,0.6898,0.68985,156100001.0
2005-02-28 05:14:00,0.68988,0.68988,0.68979,0.68982,203099998.0
2005-02-28 05:15:00,0.68983,0.68988,0.68978,0.68978,136199997.0
2005-02-28 05:16:00,0.68983,0.68986,0.68974,0.68986,121200000.0
2005-02-28 05:17:00,0.68985,0.68985,0.68982,0.68985,160699999.0
2005-02-28 05:18:00,0.68979,0.68989,0.68979,0.68982,135799998.0
2005-02-28 05:19:00,0.68984,0.68994,0.68979,0.68979,167200000.0
2005-02-28 05:20:00,0.68983,0.68983,0.68977,0.68977,54300002.0
2005-02-28 05:21:00,0.68977,0.68983,0.68977,0.68978,200699998.0
2005-02-28 05:22:00,0.68986,0.68989,0.6898,0.68988,127900000.0
2005-02-28 05:23:00,0.6899,0.6899,0.68984,0.68984,218300004.0
2005-02-28 05:24:00,0.68987,0.68987,0.6897,0.6897,184400001.0
2005-02-28 05:25:00,0.68981,0.68991,0.68975,0.68991,151800000.0
2005-02-28 05:26:00,0.68992,0.68992,0.68985,0.68985,96500001.0
2005-02-28 05:27:00,0.68982,0.68982,0.68979,0.68979,1600000.0
2005-02-28 05:28:00,0.6898,0.68992,0.68978,0.6899,84799998.0
2005-02-28 05:29:00,0.68993,0.68993,0.68985,0.68985,80499999.0
2005-02-28 05:30:00,0.68985,0.6899,0.68985,0.68985,64800002.0
2005-02-28 05:31:00,0.68987,0.68991,0.68986,0.68991,157299998.0
2005-02-28 05:32:00,0.6898,0.6899,0.6898,0.6899,250799995.0
2005-02-28 05:33:00,0.6899,0.68999,0.6899,0.68992,107800002.0
2005-02-28 05:34:00,0.6899,0.68995,0.6899,0.68992,110500004.0
2005-02-28 05:35:00,0.68991,0.68992,0.68984,0.68992,81599999.0
2005-02-28 05:36:00,0.68988,0.68988,0.68986,0.68986,8800000.0
2005-02-28 05:37:00,0.68984,0.68986,0.68983,0.68986,58200001.0
2005-02-28 05:38:00,0.68979,0.68984,0.68979,0.68984,30600000.0
2005-02-28 05:39:00,0.68984,0.6899,0.68983,0.6899,113999999.0
2005-02-28 05:40:00,0.68995,0.68995,0.68981,0.68983,58999999.0
2005-02-28 05:41:00,0.68988,0.68995,0.68983,0.68992,105499998.0
2005-02-28 05:42:00,0.68992,0.68998,0.68989,0.68995,216699998.0
2005-02-28 05:43:00,0.68995,0.69001,0.68995,0.68995,78600000.0
2005-02-28 05:44:00,0.69003,0.69004,0.68999,0.69,234300000.0
2005-02-28 05:45:00,0.68997,0.68998,0.68988,0.68988,120900001.0
2005-02-28 05:46:00,0.69002,0.69002,0.68997,0.68997,85800001.0
2005-02-28 05:47:00,0.68998,0.69001,0.68993,0.68993,141400000.0
2005-02-28 05:48:00,0.6899,0.68991,0.6899,0.68991,16000000.0
2005-02-28 05:49:00,0.68995,0.68998,0.6899,0.6899,109999999.0
2005-02-28 05:50:00,0.68995,0.68998,0.68995,0.68995,16100000.0
2005-02-28 05:51:00,0.69,0.69004,0.68993,0.69004,114100000.0
2005-02-28 05:52:00,0.69002,0.69016,0.68992,0.69016,126200000.0
2005-02-28 05:53:00,0.69018,0.6902,0.69017,0.69017,39900001.0
2005-02-28 05:54:00,0.68998,0.68998,0.68988,0.68988,64000001.0
2005-02-28 05:55:00,0.69012,0.69013,0.69007,0.69011,46700000.0
2005-02-28 05:56:00,0.69013,0.69013,0.68996,0.69006,175900000.0
2005-02-28 05:57:00,0.69002,0.69007,0.69002,0.69005,44600000.0
2005-02-28 05:58:00,0.69,0.69012,0.69,0.6901,132300002.0
2005-02-28 05:59:00,0.69017,0.69023,0.69008,0.69008,125999999.0
2005-02-28 06:00:00,0.69009,0.69016,0.69007,0.69007,139600000.0
2005-02-28 06:01:00,0.69011,0.69011,0.69009,0.69009,11300000.0
2005-02-28 06:02:00,0.69013,0.69013,0.69008,0.69008,63899998.0
2005-02-28 06:03:00,0.69012,0.69017,0.69012,0.69012,135000003.0
2005-02-28 06:04:00,0.69012,0.69018,0.69012,0.69013,210900001.0
2005-02-28 06:05:00,0.69015,0.69015,0.69008,0.69015,165000004.0
2005-02-28 06:06:00,0.69008,0.69016,0.69005,0.69016,123299999.0
2005-02-28 06:07:00,0.6902,0.6902,0.69015,0.6902,162799999.0
2005-02-28 06:08:00,0.69013,0.69016,0.6901,0.6901,220200000.0
2005-02-28 06:09:00,0.69004,0.69011,0.69002,0.69006,163699996.0
2005-02-28 06:10:00,0.69011,0.69017,0.69002,0.69017,129099999.0
2005-02-28 06:11:00,0.69015,0.69018,0.69007,0.69018,154400000.0
2005-02-28 06:12:00,0.69014,0.69018,0.69009,0.69015,205000000.0
2005-02-28 06:13:00,0.69017,0.69017,0.69017,0.69017,29700001.0
2005-02-28 06:14:00,0.69014,0.69019,0.69005,0.69008,124099995.0
2005-02-28 06:15:00,0.69005,0.69013,0.69005,0.69013,76200001.0
2005-02-28 06:16:00,0.69019,0.69019,0.69005,0.69007,180699997.0
2005-02-28 06:17:00,0.69017,0.69017,0.69001,0.69001,205199995.0
2005-02-28 06:18:00,0.69015,0.69015,0.69015,0.69015,50200001.0
2005-02-28 06:19:00,0.69023,0.69023,0.6902,0.69022,39900000.0
2005-02-28 06:20:00,0.69017,0.6902,0.69017,0.69018,104500001.0
2005-02-28 06:21:00,0.69014,0.69014,0.69011,0.69011,43800000.0
2005-02-28 06:22:00,0.69009,0.69016,0.69009,0.69012,39400000.0
2005-02-28 06:23:00,0.69012,0.69013,0.69002,0.69004,210600002.0
2005-02-28 06:24:00,0.69004,0.6902,0.69004,0.69005,185100001.0
2005-02-28 06:25:00,0.69002,0.69014,0.69002,0.69003,105800002.0
2005-02-28 06:26:00,0.69002,0.69015,0.69002,0.69014,79900001.0
2005-02-28 06:27:00,0.69016,0.69018,0.69006,0.69006,232800004.0
2005-02-28 06:28:00,0.68989,0.69008,0.68989,0.69003,82600001.0
2005-02-28 06:29:00,0.69019,0.69019,0.69007,0.69007,169099997.0
2005-02-28 06:30:00,0.69018,0.69018,0.69009,0.69009,78900003.0
2005-02-28 06:31:00,0.69017,0.69017,0.69007,0.69007,139499996.0
2005-02-28 06:32:00,0.69014,0.69016,0.69014,0.69016,50500001.0
2005-02-28 06:33:00,0.6901,0.69012,0.69,0.69012,192999998.0
2005-02-28 06:34:00,0.69016,0.69021,0.6901,0.69021,80499998.0
2005-02-28 06:35:00,0.69016,0.6902,0.69009,0.69017,177300000.0
2005-02-28 06:36:00,0.69014,0.69023,0.69014,0.69023,59900000.0
2005-02-28 06:37:00,0.69025,0.69026,0.69017,0.69026,165200001.0
2005-02-28 06:38:00,0.69027,0.69027,0.69007,0.6902,110400000.0
2005-02-28 06:39:00,0.69027,0.69027,0.69024,0.69024,96600000.0
2005-02-28 06:40:00,0.69018,0.6903,0.69016,0.6903,52400000.0
2005-02-28 06:41:00,0.69028,0.69028,0.69012,0.69018,69300000.0
2005-02-28 06:42:00,0.69029,0.69029,0.68985,0.68992,172999999.0
2005-02-28 06:43:00,0.68997,0.68997,0.68973,0.6899,152999999.0
2005-02-28 06:44:00,0.68995,0.69001,0.68991,0.68993,172000002.0
2005-02-28 06:45:00,0.69007,0.69011,0.68993,0.68993,75299999.0
2005-02-28 06:46:00,0.68999,0.69016,0.68999,0.69008,150199999.0
2005-02-28 06:47:00,0.6901,0.69013,0.69008,0.69012,66100001.0
2005-02-28 06:48:00,0.69007,0.69007,0.68996,0.68998,161399997.0
2005-02-28 06:49:00,0.69004,0.69009,0.69004,0.69005,143700001.0
2005-02-28 06:50:00,0.69009,0.69012,0.68998,0.69008,121200000.0
2005-02-28 06:51:00,0.69008,0.6901,0.68996,0.69007,191599999.0
2005-02-28 06:52:00,0.69008,0.6901,0.69001,0.6901,43600001.0
2005-02-28 06:53:00,0.69012,0.69012,0.69003,0.69007,113099998.0
2005-02-28 06:54:00,0.69005,0.69005,0.68999,0.68999,23900000.0
2005-02-28 06:55:00,0.69002,0.69016,0.69002,0.69014,130799999.0
2005-02-28 06:56:00,0.69011,0.69015,0.69009,0.69009,170699997.0
2005-02-28 06:57:00,0.69006,0.69013,0.69006,0.6901,160499998.0
2005-02-28 06:58:00,0.69013,0.69013,0.69006,0.69013,82100001.0
2005-02-28 06:59:00,0.69005,0.69005,0.68993,0.69002,178700001.0
2005-02-28 07:00:00,0.6899,0.68998,0.68983,0.68995,117200003.0
2005-02-28 07:01:00,0.68999,0.69002,0.68997,0.68997,213000000.0
2005-02-28 07:02:00,0.69,0.69002,0.68985,0.68985,210799999.0
2005-02-28 07:03:00,0.68989,0.69002,0.68989,0.69002,135800001.0
2005-02-28 07:04:00,0.69003,0.69004,0.68997,0.69004,145800003.0
2005-02-28 07:05:00,0.68999,0.68999,0.68996,0.68996,44600001.0
2005-02-28 07:06:00,0.69003,0.69003,0.68995,0.68995,52800002.0
2005-02-28 07:07:00,0.68991,0.68991,0.68984,0.68984,121300000.0
2005-02-28 07:08:00,0.68987,0.6899,0.68987,0.68987,45200000.0
2005-02-28 07:09:00,0.68989,0.68995,0.68986,0.68995,217900005.0
2005-02-28 07:10:00,0.68997,0.68999,0.68994,0.68997,274799999.0
2005-02-28 07:11:00,0.69,0.69002,0.6899,0.68998,376000000.0
2005-02-28 07:12:00,0.69,0.69004,0.68994,0.68999,156200001.0
2005-02-28 07:13:00,0.69,0.69006,0.68989,0.68995,119099998.0
2005-02-28 07:14:00,0.68991,0.69006,0.68991,0.68994,142600003.0
2005-02-28 07:15:00,0.68992,0.68996,0.68989,0.68995,112799997.0
2005-02-28 07:16:00,0.69007,0.69011,0.68998,0.68998,291599998.0
2005-02-28 07:17:00,0.68996,0.69004,0.68996,0.69,114900003.0
2005-02-28 07:18:00,0.69003,0.69006,0.68996,0.68996,264000000.0
2005-02-28 07:19:00,0.68997,0.69006,0.68997,0.69006,61500000.0
2005-02-28 07:20:00,0.69006,0.6901,0.68995,0.68995,74000001.0
2005-02-28 07:21:00,0.69011,0.69017,0.69008,0.69017,107899999.0
2005-02-28 07:22:00,0.69017,0.69025,0.69017,0.69025,124499999.0
2005-02-28 07:23:00,0.69023,0.69025,0.69012,0.69019,189200001.0
2005-02-28 07:24:00,0.69027,0.69027,0.69018,0.69022,132600000.0
2005-02-28 07:25:00,0.69029,0.69035,0.69027,0.69035,193399998.0
2005-02-28 07:26:00,0.69033,0.69033,0.69025,0.69033,181299997.0
2005-02-28 07:27:00,0.6904,0.69046,0.6904,0.69043,152399997.0
2005-02-28 07:28:00,0.69044,0.69048,0.69039,0.69039,195700003.0
2005-02-28 07:29:00,0.69038,0.6905,0.69035,0.6905,88700002.0
2005-02-28 07:30:00,0.69051,0.69057,0.69046,0.69051,176300002.0
2005-02-28 07:31:00,0.69046,0.6906,0.69046,0.69054,151700000.0
2005-02-28 07:32:00,0.6905,0.69053,0.69045,0.69053,85299999.0
2005-02-28 07:33:00,0.69041,0.69048,0.69036,0.69048,81700001.0
2005-02-28 07:34:00,0.6905,0.69054,0.69044,0.69048,277100008.0
2005-02-28 07:35:00,0.69047,0.69051,0.69043,0.69045,128600000.0
2005-02-28 07:36:00,0.69053,0.69054,0.69048,0.69051,182800004.0
2005-02-28 07:37:00,0.69058,0.69058,0.69046,0.69054,222100001.0
2005-02-28 07:38:00,0.69054,0.69054,0.69051,0.69051,149300000.0
2005-02-28 07:39:00,0.69048,0.69054,0.69045,0.69045,130800002.0
2005-02-28 07:40:00,0.69044,0.69055,0.69043,0.69054,143799998.0
2005-02-28 07:41:00,0.69062,0.69062,0.69056,0.6906,168700000.0
2005-02-28 07:42:00,0.69058,0.69058,0.69052,0.69055,87299999.0
2005-02-28 07:43:00,0.69057,0.69061,0.69054,0.69058,91799998.0
2005-02-28 07:44:00,0.69055,0.69055,0.69047,0.69053,210000005.0
2005-02-28 07:45:00,0.69044,0.69048,0.69044,0.69048,58199998.0
2005-02-28 07:46:00,0.6905,0.69055,0.6905,0.6905,113400002.0
2005-02-28 07:47:00,0.69058,0.69058,0.69048,0.69048,130400005.0
2005-02-28 07:48:00,0.69051,0.69055,0.69047,0.69053,237499997.0
2005-02-28 07:49:00,0.69057,0.69057,0.69046,0.69052,134900002.0
2005-02-28 07:50:00,0.69047,0.6905,0.69041,0.69042,192700006.0
2005-02-28 07:51:00,0.69032,0.6904,0.6903,0.6903,187399997.0
2005-02-28 07:52:00,0.69028,0.69028,0.69024,0.69024,60700002.0
2005-02-28 07:53:00,0.69029,0.69029,0.69018,0.69025,79100001.0
2005-02-28 07:54:00,0.69016,0.69025,0.69016,0.6902,115999998.0
2005-02-28 07:55:00,0.69021,0.69023,0.69012,0.69012,200500003.0
2005-02-28 07:56:00,0.69009,0.69016,0.69008,0.69016,57000000.0
2005-02-28 07:57:00,0.69018,0.69021,0.69017,0.69017,83900002.0
2005-02-28 07:58:00,0.69015,0.69017,0.69007,0.69009,168300001.0
2005-02-28 07:59:00,0.69017,0.6902,0.69011,0.6902,62600000.0
2005-02-28 08:00:00,0.69022,0.69032,0.69022,0.69025,263499996.0
2005-02-28 08:01:00,0.69021,0.69021,0.69017,0.69017,84700001.0
2005-02-28 08:02:00,0.69013,0.69017,0.69007,0.69007,128199997.0
2005-02-28 08:03:00,0.69005,0.69009,0.68993,0.69008,141899998.0
2005-02-28 08:04:00,0.69008,0.69008,0.68998,0.69003,94199997.0
2005-02-28 08:05:00,0.69002,0.69002,0.69001,0.69001,44299999.0
2005-02-28 08:06:00,0.69002,0.69008,0.68998,0.69002,209499999.0
2005-02-28 08:07:00,0.69015,0.69015,0.69003,0.6901,161300004.0
2005-02-28 08:08:00,0.69018,0.69019,0.69009,0.69009,99800000.0
2005-02-28 08:09:00,0.69011,0.69011,0.69006,0.69007,200000001.0
2005-02-28 08:10:00,0.69012,0.69022,0.69007,0.69022,160399996.0
2005-02-28 08:11:00,0.6902,0.69021,0.6901,0.69016,148699996.0
2005-02-28 08:12:00,0.6902,0.69026,0.69015,0.69026,66900001.0
2005-02-28 08:13:00,0.69027,0.6903,0.69017,0.69022,150600002.0
2005-02-28 08:14:00,0.69024,0.69032,0.69024,0.69032,80700002.0
2005-02-28 08:15:00,0.69034,0.69034,0.69019,0.69019,35300001.0
2005-02-28 08:16:00,0.69018,0.69019,0.69008,0.69008,138199994.0
2005-02-28 08:17:00,0.68998,0.69016,0.68987,0.69013,194999996.0
2005-02-28 08:18:00,0.69007,0.69012,0.69006,0.69009,57700002.0
2005-02-28 08:19:00,0.69007,0.69013,0.69007,0.6901,112400003.0
2005-02-28 08:20:00,0.69008,0.69013,0.69005,0.69013,38300001.0
2005-02-28 08:21:00,0.69008,0.69012,0.68998,0.68998,191500000.0
2005-02-28 08:22:00,0.69008,0.69018,0.69008,0.69018,13700000.0
2005-02-28 08:23:00,0.6902,0.69022,0.69009,0.69009,155499998.0
2005-02-28 08:24:00,0.69011,0.69011,0.69001,0.69002,146500001.0
2005-02-28 08:25:00,0.68997,0.69003,0.68997,0.69,92400000.0
2005-02-28 08:26:00,0.69006,0.69012,0.68998,0.68998,149799996.0
2005-02-28 08:27:00,0.68999,0.69007,0.68994,0.68999,95299999.0
2005-02-28 08:28:00,0.69003,0.69004,0.69002,0.69004,126500001.0
2005-02-28 08:29:00,0.69004,0.69007,0.69,0.69005,224400000.0
2005-02-28 08:30:00,0.69005,0.69015,0.69005,0.69007,166200001.0
2005-02-28 08:31:00,0.6901,0.69017,0.68998,0.69002,206699997.0
2005-02-28 08:32:00,0.69015,0.69026,0.6901,0.6901,40300000.0
2005-02-28 08:33:00,0.68998,0.69001,0.68984,0.69001,176199995.0
2005-02-28 08:34:00,0.68999,0.69008,0.68993,0.69005,173799998.0
2005-02-28 08:35:00,0.69006,0.69015,0.69004,0.6901,161999997.0
2005-02-28 08:36:00,0.69009,0.69009,0.68996,0.68996,134199996.0
2005-02-28 08:37:00,0.68996,0.68998,0.6899,0.68995,146099998.0
2005-02-28 08:38:00,0.68993,0.68993,0.68984,0.68991,169299993.0
2005-02-28 08:39:00,0.68984,0.68994,0.68974,0.68994,49400000.0
2005-02-28 08:40:00,0.68991,0.68996,0.68984,0.68984,46700001.0
2005-02-28 08:41:00,0.68981,0.68988,0.68981,0.68988,54900001.0
2005-02-28 08:42:00,0.68985,0.68995,0.68985,0.68987,113100001.0
2005-02-28 08:43:00,0.68986,0.6899,0.68981,0.68983,189100003.0
2005-02-28 08:44:00,0.68979,0.68993,0.68971,0.68993,111799998.0
2005-02-28 08:45:00,0.68984,0.68989,0.68978,0.6898,128599999.0
2005-02-28 08:46:00,0.68977,0.68986,0.68975,0.6898,89100003.0
2005-02-28 08:47:00,0.68976,0.68976,0.68964,0.68964,150099998.0
2005-02-28 08:48:00,0.6896,0.68966,0.68955,0.68966,184599993.0
2005-02-28 08:49:00,0.68963,0.68968,0.68958,0.68966,231000004.0
2005-02-28 08:50:00,0.68964,0.68969,0.6896,0.68963,92000001.0
2005-02-28 08:51:00,0.68968,0.68971,0.68962,0.68962,75900000.0
2005-02-28 08:52:00,0.68966,0.68972,0.68966,0.6897,105099999.0
2005-02-28 08:53:00,0.68973,0.68973,0.68967,0.68969,35100000.0
2005-02-28 08:54:00,0.68966,0.68972,0.68964,0.68964,133999999.0
2005-02-28 08:55:00,0.6897,0.6898,0.68967,0.68967,92300000.0
2005-02-28 08:56:00,0.68964,0.68974,0.6896,0.68971,123999998.0
2005-02-28 08:57:00,0.68981,0.68983,0.68966,0.68966,212200002.0
2005-02-28 08:58:00,0.68968,0.68972,0.68961,0.68962,147499998.0
2005-02-28 08:59:00,0.68968,0.68988,0.68964,0.68988,160400000.0
2005-02-28 09:00:00,0.68989,0.68992,0.68983,0.68983,112700003.0
2005-02-28 09:01:00,0.68983,0.68983,0.68965,0.68968,103999998.0
2005-02-28 09:02:00,0.68971,0.68971,0.68961,0.68961,69300000.0
2005-02-28 09:03:00,0.6896,0.6896,0.68954,0.68959,82000000.0
2005-02-28 09:04:00,0.68959,0.68964,0.68954,0.6896,175499995.0
2005-02-28 09:05:00,0.68957,0.68957,0.68944,0.68948,24700000.0
2005-02-28 09:06:00,0.68949,0.68953,0.68947,0.68952,228099998.0
2005-02-28 09:07:00,0.68952,0.68952,0.68939,0.68943,161300001.0
2005-02-28 09:08:00,0.68945,0.68963,0.68945,0.68949,157500001.0
2005-02-28 09:09:00,0.68952,0.68961,0.6895,0.6895,107100000.0
2005-02-28 09:10:00,0.68952,0.68963,0.68948,0.68963,112599998.0
2005-02-28 09:11:00,0.6896,0.68965,0.68956,0.68965,118600001.0
2005-02-28 09:12:00,0.68957,0.6896,0.68953,0.68959,104299999.0
2005-02-28 09:13:00,0.68969,0.68972,0.68962,0.68962,166000001.0
2005-02-28 09:14:00,0.68957,0.68962,0.68949,0.68949,82900000.0
2005-02-28 09:15:00,0.68951,0.68955,0.68951,0.68955,146600001.0
2005-02-28 09:16:00,0.68956,0.68958,0.68953,0.68954,107700002.0
2005-02-28 09:17:00,0.6895,0.68955,0.6895,0.6895,152500000.0
2005-02-28 09:18:00,0.68954,0.68958,0.6895,0.68952,121000003.0
2005-02-28 09:19:00,0.68954,0.68956,0.6895,0.68956,186900003.0
2005-02-28 09:20:00,0.68957,0.68963,0.68944,0.68944,125200000.0
2005-02-28 09:21:00,0.6894,0.68943,0.68938,0.68942,179500000.0
2005-02-28 09:22:00,0.68944,0.68976,0.68939,0.68972,198799995.0
2005-02-28 09:23:00,0.68978,0.68987,0.68978,0.68985,161899998.0
2005-02-28 09:24:00,0.68984,0.68992,0.68981,0.68986,232800008.0
2005-02-28 09:25:00,0.68993,0.68993,0.68986,0.68993,154300001.0
2005-02-28 09:26:00,0.6899,0.68992,0.68984,0.68984,66300001.0
2005-02-28 09:27:00,0.68988,0.68988,0.68977,0.68977,162800003.0
2005-02-28 09:28:00,0.68985,0.68991,0.68982,0.6899,174600002.0
2005-02-28 09:29:00,0.68998,0.69008,0.68996,0.69006,145699999.0
2005-02-28 09:30:00,0.69009,0.69009,0.69003,0.69003,142399997.0
2005-02-28 09:31:00,0.69006,0.69007,0.69,0.69,125500000.0
2005-02-28 09:32:00,0.69001,0.69003,0.68995,0.68997,148999995.0
2005-02-28 09:33:00,0.68987,0.68993,0.68987,0.68991,122700001.0
2005-02-28 09:34:00,0.68989,0.68994,0.6897,0.6897,170400002.0
2005-02-28 09:35:00,0.68956,0.68976,0.68954,0.68972,213100000.0
2005-02-28 09:36:00,0.68971,0.68973,0.68956,0.68956,332500002.0
2005-02-28 09:37:00,0.68952,0.68971,0.68945,0.68963,137399997.0
2005-02-28 09:38:00,0.68967,0.6897,0.68958,0.68963,148100001.0
2005-02-28 09:39:00,0.68958,0.68973,0.68958,0.68971,92099999.0
2005-02-28 09:40:00,0.68966,0.68984,0.68966,0.68974,82099999.0
2005-02-28 09:41:00,0.68978,0.68985,0.68968,0.68984,124499999.0
2005-02-28 09:42:00,0.6899,0.69,0.68981,0.68996,214899996.0
2005-02-28 09:43:00,0.68983,0.69008,0.68977,0.69008,165300000.0
2005-02-28 09:44:00,0.68992,0.68996,0.68978,0.6898,153800000.0
2005-02-28 09:45:00,0.68983,0.69001,0.68978,0.69,160700001.0
2005-02-28 09:46:00,0.69003,0.69003,0.68983,0.68996,238699997.0
2005-02-28 09:47:00,0.69002,0.69002,0.68971,0.68971,128899999.0
2005-02-28 09:48:00,0.68983,0.6899,0.68976,0.68987,163799999.0
2005-02-28 09:49:00,0.68986,0.68991,0.68977,0.68977,164999997.0
2005-02-28 09:50:00,0.68987,0.68992,0.68972,0.68972,55599998.0
2005-02-28 09:51:00,0.68979,0.68987,0.68965,0.68987,174699999.0
2005-02-28 09:52:00,0.68985,0.68996,0.68978,0.68993,112399999.0
2005-02-28 09:53:00,0.69011,0.69013,0.68996,0.69013,152900000.0
2005-02-28 09:54:00,0.69004,0.69024,0.69,0.69024,86999998.0
2005-02-28 09:55:00,0.69028,0.69028,0.69024,0.69024,30500000.0
2005-02-28 09:56:00,0.69021,0.69021,0.69,0.69001,82600002.0
2005-02-28 09:57:00,0.69004,0.69015,0.68992,0.69015,63100000.0
2005-02-28 09:58:00,0.69018,0.69018,0.68993,0.68993,216500002.0
2005-02-28 09:59:00,0.68977,0.68982,0.68966,0.68966,188300000.0
2005-02-28 10:00:00,0.68952,0.68961,0.68948,0.68961,80100002.0
2005-02-28 10:01:00,0.68961,0.68966,0.68955,0.68966,82599998.0
2005-02-28 10:02:00,0.68962,0.68993,0.68953,0.68993,88300000.0
2005-02-28 10:03:00,0.69003,0.69005,0.68989,0.68995,278700002.0
2005-02-28 10:04:00,0.68988,0.68998,0.68988,0.68994,113200003.0
2005-02-28 10:05:00,0.68992,0.68997,0.68988,0.68988,80799999.0
2005-02-28 10:06:00,0.68987,0.68987,0.68976,0.68976,168300002.0
2005-02-28 10:07:00,0.68979,0.68979,0.68966,0.68972,153499999.0
2005-02-28 10:08:00,0.68978,0.68978,0.68964,0.68964,98900001.0
2005-02-28 10:09:00,0.68967,0.68973,0.68967,0.68972,170000001.0
2005-02-28 10:10:00,0.68978,0.68978,0.68972,0.68972,57400000.0
2005-02-28 10:11:00,0.68971,0.68974,0.68968,0.68971,127000005.0
2005-02-28 10:12:00,0.68972,0.68978,0.68971,0.68975,146700000.0
2005-02-28 10:13:00,0.68974,0.68981,0.68973,0.68973,75700000.0
2005-02-28 10:14:00,0.6897,0.68976,0.68967,0.68967,102499997.0
2005-02-28 10:15:00,0.68971,0.68971,0.68944,0.68955,199100001.0
2005-02-28 10:16:00,0.68957,0.68964,0.68955,0.68964,96900000.0
2005-02-28 10:17:00,0.68962,0.6897,0.68956,0.68956,131200003.0
2005-02-28 10:18:00,0.68958,0.68958,0.68951,0.68952,88100000.0
2005-02-28 10:19:00,0.68962,0.68962,0.68956,0.68962,115900000.0
2005-02-28 10:20:00,0.6896,0.68963,0.68958,0.6896,221399995.0
2005-02-28 10:21:00,0.68955,0.68955,0.68955,0.68955,12100000.0
2005-02-28 10:22:00,0.68951,0.68951,0.68937,0.68937,263699994.0
2005-02-28 10:23:00,0.68934,0.6894,0.68932,0.68936,176999996.0
2005-02-28 10:24:00,0.68928,0.68932,0.68912,0.68912,186100000.0
2005-02-28 10:25:00,0.68915,0.68915,0.68909,0.68909,100200002.0
2005-02-28 10:26:00,0.68896,0.68904,0.68895,0.68902,183600005.0
2005-02-28 10:27:00,0.68899,0.68905,0.68884,0.6889,280199994.0
2005-02-28 10:28:00,0.68895,0.68911,0.68895,0.6891,78400000.0
2005-02-28 10:29:00,0.68907,0.68911,0.68904,0.68904,183299998.0
2005-02-28 10:30:00,0.68899,0.6891,0.68898,0.6891,96499999.0
2005-02-28 10:31:00,0.68915,0.68921,0.68909,0.68909,163100001.0
2005-02-28 10:32:00,0.68911,0.68932,0.68911,0.68932,93300001.0
2005-02-28 10:33:00,0.68931,0.68931,0.68919,0.68919,139800001.0
2005-02-28 10:34:00,0.68927,0.68927,0.68917,0.68921,177200003.0
2005-02-28 10:35:00,0.68925,0.68933,0.68923,0.68933,126800000.0
2005-02-28 10:36:00,0.68932,0.68935,0.68923,0.68933,140799997.0
2005-02-28 10:37:00,0.68932,0.6895,0.68932,0.6895,125900000.0
2005-02-28 10:38:00,0.68951,0.68951,0.68941,0.68942,116000002.0
2005-02-28 10:39:00,0.68944,0.68947,0.68938,0.68938,178099997.0
2005-02-28 10:40:00,0.68948,0.68949,0.68936,0.68936,69900000.0
2005-02-28 10:41:00,0.68943,0.68945,0.68936,0.6894,191499998.0
2005-02-28 10:42:00,0.68946,0.68946,0.68941,0.68941,190500005.0
2005-02-28 10:43:00,0.68943,0.68948,0.68922,0.68922,167800001.0
2005-02-28 10:44:00,0.68924,0.68927,0.68918,0.68927,92599998.0
2005-02-28 10:45:00,0.6893,0.6893,0.68924,0.68929,196499998.0
2005-02-28 10:46:00,0.68918,0.68919,0.6891,0.68918,249800003.0
2005-02-28 10:47:00,0.68918,0.68918,0.68901,0.68905,93999999.0
2005-02-28 10:48:00,0.68907,0.68911,0.68899,0.68906,176600002.0
2005-02-28 10:49:00,0.68896,0.68922,0.68896,0.68922,134400001.0
2005-02-28 10:50:00,0.68921,0.68921,0.68906,0.68914,160099999.0
2005-02-28 10:51:00,0.68913,0.68913,0.68901,0.68907,107400001.0
2005-02-28 10:52:00,0.68899,0.68914,0.68899,0.68911,98299999.0
2005-02-28 10:53:00,0.68903,0.68903,0.68894,0.68901,116799996.0
2005-02-28 10:54:00,0.68898,0.68904,0.68895,0.689,157800000.0
2005-02-28 10:55:00,0.6891,0.68912,0.68888,0.68906,114199999.0
2005-02-28 10:56:00,0.68903,0.68914,0.68902,0.68907,233600001.0
2005-02-28 10:57:00,0.68901,0.68901,0.68887,0.68891,279599999.0
2005-02-28 10:58:00,0.68889,0.68896,0.6888,0.68896,97100001.0
2005-02-28 10:59:00,0.68897,0.68898,0.68888,0.68898,135800001.0
2005-02-28 11:00:00,0.68902,0.68902,0.68889,0.68893,138399998.0
2005-02-28 11:01:00,0.689,0.68901,0.68888,0.68897,198900004.0
2005-02-28 11:02:00,0.68903,0.68903,0.68888,0.68895,221699997.0
2005-02-28 11:03:00,0.68904,0.68904,0.68887,0.68887,111100002.0
2005-02-28 11:04:00,0.68887,0.68893,0.68886,0.6889,105199998.0
2005-02-28 11:05:00,0.68881,0.68882,0.6888,0.68882,114800002.0
2005-02-28 11:06:00,0.6888,0.6888,0.68868,0.68875,59500000.0
2005-02-28 11:07:00,0.68866,0.68873,0.68865,0.68867,307200000.0
2005-02-28 11:08:00,0.68874,0.68874,0.68863,0.68863,105500003.0
2005-02-28 11:09:00,0.68862,0.68878,0.6886,0.68873,220100002.0
2005-02-28 11:10:00,0.68876,0.68886,0.68876,0.68883,120400000.0
2005-02-28 11:11:00,0.68889,0.68889,0.68882,0.68882,27800000.0
2005-02-28 11:12:00,0.68889,0.68896,0.68889,0.68895,76600001.0
2005-02-28 11:13:00,0.68895,0.68895,0.68889,0.68895,126900001.0
2005-02-28 11:14:00,0.689,0.689,0.68882,0.68884,125700001.0
2005-02-28 11:15:00,0.6889,0.6889,0.68882,0.68887,201700000.0
2005-02-28 11:16:00,0.68883,0.68886,0.68874,0.68877,217099997.0
2005-02-28 11:17:00,0.6887,0.68873,0.68865,0.68865,236100003.0
2005-02-28 11:18:00,0.68871,0.68873,0.68857,0.68857,234299999.0
2005-02-28 11:19:00,0.68855,0.68855,0.68839,0.68845,142900000.0
2005-02-28 11:20:00,0.68837,0.6884,0.68832,0.68837,93300001.0
2005-02-28 11:21:00,0.68848,0.68848,0.6884,0.68843,183100003.0
2005-02-28 11:22:00,0.68841,0.68841,0.68829,0.68831,188000000.0
2005-02-28 11:23:00,0.68838,0.6884,0.6883,0.6884,117600001.0
2005-02-28 11:24:00,0.68848,0.68853,0.68842,0.68847,161400001.0
2005-02-28 11:25:00,0.68854,0.68854,0.68845,0.68845,103600002.0
2005-02-28 11:26:00,0.68855,0.68855,0.68846,0.6885,138099998.0
2005-02-28 11:27:00,0.6885,0.68861,0.68849,0.68858,179799998.0
2005-02-28 11:28:00,0.68862,0.6887,0.68855,0.68869,130399998.0
2005-02-28 11:29:00,0.68867,0.68874,0.6886,0.68862,150000002.0
2005-02-28 11:30:00,0.68872,0.68872,0.68854,0.6886,202500000.0
2005-02-28 11:31:00,0.6886,0.68867,0.6886,0.68862,144600002.0
2005-02-28 11:32:00,0.68878,0.68888,0.68865,0.68887,90099999.0
2005-02-28 11:33:00,0.6889,0.6889,0.68884,0.68886,116099998.0
2005-02-28 11:34:00,0.68887,0.68887,0.68875,0.68881,202400003.0
2005-02-28 11:35:00,0.68883,0.68883,0.68874,0.68879,62699999.0
2005-02-28 11:36:00,0.68878,0.68887,0.68872,0.68872,252400001.0
2005-02-28 11:37:00,0.68888,0.689,0.68882,0.689,208899997.0
2005-02-28 11:38:00,0.68895,0.68898,0.68883,0.68891,246999999.0
2005-02-28 11:39:00,0.68892,0.68901,0.68887,0.68896,128399998.0
2005-02-28 11:40:00,0.68892,0.68892,0.68882,0.68882,50600002.0
2005-02-28 11:41:00,0.68886,0.68889,0.68879,0.68889,200400000.0
2005-02-28 11:42:00,0.68893,0.68895,0.68879,0.68879,118800001.0
2005-02-28 11:43:00,0.68883,0.68883,0.68876,0.68881,67800002.0
2005-02-28 11:44:00,0.68896,0.68896,0.68882,0.68886,92699999.0
2005-02-28 11:45:00,0.68883,0.68895,0.6888,0.68895,221799998.0
2005-02-28 11:46:00,0.68888,0.68897,0.68882,0.68893,128100002.0
2005-02-28 11:47:00,0.68893,0.68909,0.6889,0.68909,249800002.0
2005-02-28 11:48:00,0.68904,0.68914,0.68903,0.68912,215600000.0
2005-02-28 11:49:00,0.68914,0.68925,0.68909,0.68925,256499995.0
2005-02-28 11:50:00,0.68923,0.68928,0.68916,0.68928,197900003.0
2005-02-28 11:51:00,0.68928,0.68929,0.68916,0.68927,104999998.0
2005-02-28 11:52:00,0.68929,0.68929,0.68928,0.68928,19100000.0
2005-02-28 11:53:00,0.68923,0.68933,0.68918,0.68933,166599994.0
2005-02-28 11:54:00,0.68925,0.68932,0.68922,0.6893,149299998.0
2005-02-28 11:55:00,0.68926,0.68926,0.68901,0.68905,140200002.0
2005-02-28 11:56:00,0.68906,0.68913,0.68906,0.68907,202900004.0
2005-02-28 11:57:00,0.68921,0.68924,0.68918,0.68924,196299998.0
2005-02-28 11:58:00,0.68923,0.68929,0.68922,0.68923,183500001.0
2005-02-28 11:59:00,0.68918,0.68921,0.68902,0.68919,146000004.0
2005-02-28 12:00:00,0.68907,0.68909,0.68899,0.68906,241999993.0
2005-02-28 12:01:00,0.68907,0.6891,0.68892,0.68892,212300005.0
2005-02-28 12:02:00,0.68903,0.68911,0.68895,0.68911,170400000.0
2005-02-28 12:03:00,0.68917,0.68923,0.68902,0.68907,184499994.0
2005-02-28 12:04:00,0.68919,0.68924,0.6891,0.68912,220399997.0
2005-02-28 12:05:00,0.6891,0.68915,0.68908,0.68912,266699998.0
2005-02-28 12:06:00,0.68911,0.68918,0.68909,0.68918,130200002.0
2005-02-28 12:07:00,0.68919,0.68919,0.6891,0.6891,149399997.0
2005-02-28 12:08:00,0.68917,0.6892,0.68906,0.6892,140400000.0
2005-02-28 12:09:00,0.68927,0.68929,0.68921,0.68922,261100001.0
2005-02-28 12:10:00,0.68927,0.68929,0.68926,0.68929,145399996.0
2005-02-28 12:11:00,0.68925,0.6893,0.68921,0.6893,72700000.0
2005-02-28 12:12:00,0.68927,0.68927,0.6892,0.68924,79900001.0
2005-02-28 12:13:00,0.68929,0.68933,0.68918,0.68918,77300001.0
2005-02-28 12:14:00,0.68926,0.68929,0.68919,0.68922,210599998.0
2005-02-28 12:15:00,0.6893,0.68937,0.6893,0.68937,161000002.0
2005-02-28 12:16:00,0.68932,0.68934,0.6892,0.68934,119099998.0
2005-02-28 12:17:00,0.68931,0.68933,0.68919,0.68933,172400003.0
2005-02-28 12:18:00,0.68932,0.68932,0.68914,0.68914,83100001.0
2005-02-28 12:19:00,0.68928,0.68933,0.68916,0.68916,128300000.0
2005-02-28 12:20:00,0.68917,0.68917,0.68904,0.6891,74000000.0
2005-02-28 12:21:00,0.68895,0.68911,0.68895,0.68902,296600002.0
2005-02-28 12:22:00,0.68907,0.68916,0.68905,0.6891,268099996.0
2005-02-28 12:23:00,0.68911,0.6892,0.68908,0.6892,227399994.0
2005-02-28 12:24:00,0.68921,0.68921,0.68908,0.6891,141299998.0
2005-02-28 12:25:00,0.68915,0.68915,0.68899,0.68904,43900000.0
2005-02-28 12:26:00,0.68905,0.68915,0.68905,0.68907,76899997.0
2005-02-28 12:27:00,0.68908,0.6892,0.68905,0.68905,210500001.0
2005-02-28 12:28:00,0.68907,0.68915,0.68907,0.68914,182899998.0
2005-02-28 12:29:00,0.68893,0.68917,0.6889,0.68917,169700000.0
2005-02-28 12:30:00,0.68921,0.68922,0.68906,0.68906,118200001.0
2005-02-28 12:31:00,0.68914,0.68914,0.68894,0.68894,124000000.0
2005-02-28 12:32:00,0.68905,0.68912,0.689,0.689,232400001.0
2005-02-28 12:33:00,0.68912,0.68921,0.68912,0.68918,185399999.0
2005-02-28 12:34:00,0.68927,0.68927,0.68923,0.68924,76799999.0
2005-02-28 12:35:00,0.68928,0.68931,0.68912,0.68912,156800000.0
2005-02-28 12:36:00,0.68924,0.68929,0.6892,0.68922,214000002.0
2005-02-28 12:37:00,0.68927,0.68927,0.68906,0.68906,125800000.0
2005-02-28 12:38:00,0.68915,0.6892,0.68909,0.6892,189700001.0
2005-02-28 12:39:00,0.68929,0.68929,0.68921,0.68927,94000001.0
2005-02-28 12:40:00,0.68927,0.68929,0.68921,0.68923,118100002.0
2005-02-28 12:41:00,0.68925,0.68925,0.68925,0.68925,700000.0
2005-02-28 12:42:00,0.6892,0.68928,0.6892,0.68925,213500000.0
2005-02-28 12:43:00,0.68927,0.68927,0.68922,0.68922,145100002.0
2005-02-28 12:44:00,0.68918,0.68923,0.68918,0.68923,181100000.0
2005-02-28 12:45:00,0.6892,0.6892,0.68905,0.68905,86200000.0
2005-02-28 12:46:00,0.68912,0.68921,0.68912,0.6892,50000001.0
2005-02-28 12:47:00,0.68918,0.68918,0.68908,0.6891,149800000.0
2005-02-28 12:48:00,0.68912,0.68912,0.68888,0.68899,168900002.0
2005-02-28 12:49:00,0.68894,0.68903,0.68888,0.68901,188700001.0
2005-02-28 12:50:00,0.68903,0.68908,0.68902,0.68902,265000000.0
2005-02-28 12:51:00,0.68897,0.68913,0.68897,0.68907,219700001.0
2005-02-28 12:52:00,0.68912,0.68912,0.68898,0.68903,130399999.0
2005-02-28 12:53:00,0.68912,0.68912,0.68901,0.68908,173400003.0
2005-02-28 12:54:00,0.68905,0.68905,0.68905,0.68905,54299999.0
2005-02-28 12:55:00,0.68905,0.68905,0.68902,0.68902,55000001.0
2005-02-28 12:56:00,0.68903,0.68905,0.68889,0.68901,71900000.0
2005-02-28 12:57:00,0.68896,0.689,0.68882,0.68882,99200002.0
2005-02-28 12:58:00,0.68887,0.6889,0.68872,0.68872,158600000.0
2005-02-28 12:59:00,0.68885,0.68891,0.68871,0.68881,264199996.0
2005-02-28 13:00:00,0.68891,0.68891,0.68874,0.68874,117500000.0
2005-02-28 13:01:00,0.68888,0.68888,0.68869,0.6887,115100002.0
2005-02-28 13:02:00,0.68871,0.68897,0.68871,0.68897,97200000.0
2005-02-28 13:03:00,0.68885,0.68899,0.68879,0.68879,71700000.0
2005-02-28 13:04:00,0.68877,0.68887,0.68873,0.68887,196299999.0
2005-02-28 13:05:00,0.68892,0.68892,0.6889,0.6889,22400000.0
2005-02-28 13:06:00,0.68895,0.68895,0.68887,0.68893,189000003.0
2005-02-28 13:07:00,0.68895,0.68898,0.6889,0.68895,177800000.0
2005-02-28 13:08:00,0.68891,0.68891,0.68875,0.6888,59800002.0
2005-02-28 13:09:00,0.68873,0.68895,0.68873,0.68891,168200003.0
2005-02-28 13:10:00,0.6889,0.68898,0.68889,0.68889,176199994.0
2005-02-28 13:11:00,0.68897,0.68902,0.68889,0.68898,35200000.0
2005-02-28 13:12:00,0.68886,0.68901,0.68886,0.68901,91099999.0
2005-02-28 13:13:00,0.68896,0.68896,0.68884,0.68884,92799999.0
2005-02-28 13:14:00,0.68886,0.68902,0.68886,0.68902,213600003.0
2005-02-28 13:15:00,0.68899,0.68911,0.68899,0.68907,89700000.0
2005-02-28 13:16:00,0.68898,0.68914,0.68897,0.68914,92900003.0
2005-02-28 13:17:00,0.6892,0.6892,0.68908,0.68912,258400004.0
2005-02-28 13:18:00,0.68908,0.68915,0.68908,0.68909,196199996.0
2005-02-28 13:19:00,0.68916,0.68916,0.68898,0.68898,100500000.0
2005-02-28 13:20:00,0.68902,0.68923,0.68902,0.6891,150300003.0
2005-02-28 13:21:00,0.68917,0.68917,0.68915,0.68915,24700000.0
2005-02-28 13:22:00,0.68929,0.68929,0.68907,0.6892,260299996.0
2005-02-28 13:23:00,0.68925,0.68928,0.68924,0.68926,97400001.0
2005-02-28 13:24:00,0.68928,0.68929,0.68928,0.68929,72599998.0
2005-02-28 13:25:00,0.68929,0.68929,0.68915,0.68915,154199998.0
2005-02-28 13:26:00,0.6891,0.6892,0.689,0.6892,257299997.0
2005-02-28 13:27:00,0.68915,0.68921,0.68912,0.68917,122100003.0
2005-02-28 13:28:00,0.68909,0.68912,0.68905,0.68912,92500001.0
2005-02-28 13:29:00,0.68914,0.68916,0.689,0.68902,210699999.0
2005-02-28 13:30:00,0.689,0.68908,0.68896,0.68903,251700002.0
2005-02-28 13:31:00,0.68919,0.68921,0.68903,0.6891,153799998.0
2005-02-28 13:32:00,0.68924,0.68925,0.68908,0.68917,152400001.0
2005-02-28 13:33:00,0.68928,0.68929,0.68926,0.68929,103100003.0
2005-02-28 13:34:00,0.68919,0.68949,0.68917,0.68947,141800000.0
2005-02-28 13:35:00,0.68945,0.6895,0.6894,0.6895,63200002.0
2005-02-28 13:36:00,0.68956,0.68956,0.68934,0.68951,90100001.0
2005-02-28 13:37:00,0.68952,0.68952,0.68937,0.68937,66499999.0
2005-02-28 13:38:00,0.6894,0.6895,0.68939,0.68939,91199999.0
2005-02-28 13:39:00,0.68949,0.6896,0.68941,0.6895,207399997.0
2005-02-28 13:40:00,0.68965,0.68965,0.68942,0.68962,120200000.0
2005-02-28 13:41:00,0.68953,0.68962,0.68935,0.68935,144499999.0
2005-02-28 13:42:00,0.68942,0.68971,0.68942,0.6897,180399999.0
2005-02-28 13:43:00,0.68973,0.68981,0.68973,0.68974,168199999.0
2005-02-28 13:44:00,0.68976,0.68976,0.68961,0.68969,166699996.0
2005-02-28 13:45:00,0.68957,0.68972,0.68957,0.68967,191399999.0
2005-02-28 13:46:00,0.68961,0.68967,0.68953,0.68967,111700001.0
2005-02-28 13:47:00,0.68972,0.68985,0.6896,0.68985,228899998.0
2005-02-28 13:48:00,0.68982,0.68991,0.68967,0.68991,194100007.0
2005-02-28 13:49:00,0.68994,0.68994,0.68966,0.68966,113300000.0
2005-02-28 13:50:00,0.68985,0.68992,0.68979,0.68983,164200003.0
2005-02-28 13:51:00,0.68979,0.6898,0.68962,0.68965,201500003.0
2005-02-28 13:52:00,0.6897,0.68978,0.68964,0.68974,159700002.0
2005-02-28 13:53:00,0.68964,0.68974,0.68957,0.68959,82800001.0
2005-02-28 13:54:00,0.68979,0.68979,0.68958,0.68958,170200000.0
2005-02-28 13:55:00,0.68969,0.68969,0.68959,0.68959,45400002.0
2005-02-28 13:56:00,0.68953,0.68965,0.68948,0.6896,75100000.0
2005-02-28 13:57:00,0.68958,0.68958,0.68948,0.68956,97599999.0
2005-02-28 13:58:00,0.68951,0.68951,0.68932,0.68935,94999999.0
2005-02-28 13:59:00,0.68944,0.68944,0.68928,0.68932,97499999.0
2005-02-28 14:00:00,0.68934,0.68942,0.68921,0.68942,175300003.0
2005-02-28 14:01:00,0.68931,0.68944,0.68928,0.68944,163099997.0
2005-02-28 14:02:00,0.6895,0.68952,0.6894,0.6895,94200000.0
2005-02-28 14:03:00,0.68952,0.68952,0.68943,0.68943,63899998.0
2005-02-28 14:04:00,0.68946,0.68946,0.68932,0.68935,103999999.0
2005-02-28 14:05:00,0.6893,0.68941,0.68927,0.68933,278599999.0
2005-02-28 14:06:00,0.68942,0.68947,0.68928,0.68935,165300000.0
2005-02-28 14:07:00,0.68947,0.68949,0.68938,0.6894,245499994.0
2005-02-28 14:08:00,0.68948,0.68948,0.68947,0.68947,47900001.0
2005-02-28 14:09:00,0.68945,0.68945,0.68945,0.68945,59199999.0
2005-02-28 14:10:00,0.68948,0.68948,0.68924,0.68929,208899999.0
2005-02-28 14:11:00,0.68935,0.68943,0.68931,0.68935,66100000.0
2005-02-28 14:12:00,0.68929,0.68945,0.68925,0.68945,192499996.0
2005-02-28 14:13:00,0.68949,0.68949,0.68941,0.68945,84399999.0
2005-02-28 14:14:00,0.68943,0.68943,0.68924,0.6893,150499999.0
2005-02-28 14:15:00,0.68928,0.68942,0.68928,0.68935,26200000.0
2005-02-28 14:16:00,0.68944,0.68944,0.68931,0.68931,54399998.0
2005-02-28 14:17:00,0.68934,0.68945,0.6893,0.68938,158100002.0
2005-02-28 14:18:00,0.68933,0.68936,0.68932,0.68935,202799998.0
2005-02-28 14:19:00,0.68929,0.68945,0.68929,0.6894,223599997.0
2005-02-28 14:20:00,0.6893,0.68943,0.68925,0.68927,114000002.0
2005-02-28 14:21:00,0.6893,0.68941,0.6893,0.6894,114900005.0
2005-02-28 14:22:00,0.68936,0.68942,0.68929,0.68932,179199997.0
2005-02-28 14:23:00,0.68943,0.68943,0.68926,0.68938,158800000.0
2005-02-28 14:24:00,0.68942,0.68942,0.68938,0.6894,88700003.0
2005-02-28 14:25:00,0.6894,0.6894,0.68935,0.68937,178299998.0
2005-02-28 14:26:00,0.68935,0.68945,0.6893,0.68945,218899998.0
2005-02-28 14:27:00,0.68948,0.68948,0.68933,0.68942,215000002.0
2005-02-28 14:28:00,0.68941,0.68942,0.6893,0.68936,188400004.0
2005-02-28 14:29:00,0.68932,0.68938,0.68923,0.68934,111599998.0
2005-02-28 14:30:00,0.68929,0.68944,0.68926,0.68944,196100002.0
2005-02-28 14:31:00,0.68947,0.68949,0.68943,0.68943,77600001.0
2005-02-28 14:32:00,0.68945,0.68945,0.68934,0.68945,191700001.0
2005-02-28 14:33:00,0.68947,0.68952,0.68945,0.68945,100800000.0
2005-02-28 14:34:00,0.68943,0.68943,0.6893,0.68938,138099998.0
2005-02-28 14:35:00,0.68935,0.68938,0.68933,0.68938,141199999.0
2005-02-28 14:36:00,0.68942,0.68942,0.68926,0.68926,160699997.0
2005-02-28 14:37:00,0.68928,0.68932,0.68926,0.68932,67699999.0
2005-02-28 14:38:00,0.68936,0.68938,0.68929,0.68937,215000000.0
2005-02-28 14:39:00,0.68944,0.68948,0.68936,0.68938,143699997.0
2005-02-28 14:40:00,0.68943,0.68943,0.68939,0.6894,237699999.0
2005-02-28 14:41:00,0.68933,0.68938,0.68933,0.68935,118900000.0
2005-02-28 14:42:00,0.68941,0.68945,0.68935,0.68944,336899997.0
2005-02-28 14:43:00,0.68946,0.68946,0.68934,0.68938,128400000.0
2005-02-28 14:44:00,0.68946,0.68946,0.68934,0.68934,80799997.0
2005-02-28 14:45:00,0.68937,0.6895,0.68936,0.68936,260699997.0
2005-02-28 14:46:00,0.68948,0.68948,0.68936,0.68944,110099998.0
2005-02-28 14:47:00,0.68944,0.68944,0.68938,0.68942,92299997.0
2005-02-28 14:48:00,0.68944,0.68944,0.68941,0.68941,61100001.0
2005-02-28 14:49:00,0.6894,0.68951,0.6894,0.68942,98099998.0
2005-02-28 14:50:00,0.68912,0.6896,0.68909,0.6896,137399997.0
2005-02-28 14:51:00,0.68939,0.68961,0.68939,0.68961,91700002.0
2005-02-28 14:52:00,0.68959,0.68963,0.68951,0.6896,73100002.0
2005-02-28 14:53:00,0.68962,0.68968,0.68962,0.68965,192600005.0
2005-02-28 14:54:00,0.68962,0.68969,0.68955,0.68955,118200000.0
2005-02-28 14:55:00,0.68962,0.68963,0.68948,0.68953,141200000.0
2005-02-28 14:56:00,0.68953,0.68965,0.68947,0.68951,181299997.0
2005-02-28 14:57:00,0.68948,0.68957,0.68944,0.68944,123800002.0
2005-02-28 14:58:00,0.68945,0.68954,0.68945,0.6895,146900002.0
2005-02-28 14:59:00,0.68947,0.68953,0.68947,0.68953,92300001.0
2005-02-28 15:00:00,0.68952,0.68955,0.68952,0.68953,90700001.0
2005-02-28 15:01:00,0.68955,0.68957,0.68952,0.68957,167500002.0
2005-02-28 15:02:00,0.68954,0.68954,0.6895,0.68951,59999998.0
2005-02-28 15:03:00,0.68951,0.68957,0.68941,0.68941,130500000.0
2005-02-28 15:04:00,0.68955,0.68961,0.6894,0.6894,179599999.0
2005-02-28 15:05:00,0.68952,0.68952,0.68944,0.68946,116700001.0
2005-02-28 15:06:00,0.68947,0.68952,0.68941,0.68952,193200000.0
2005-02-28 15:07:00,0.68957,0.68957,0.68948,0.6895,150799997.0
2005-02-28 15:08:00,0.68949,0.68954,0.68944,0.6895,134800001.0
2005-02-28 15:09:00,0.68952,0.68952,0.68942,0.68942,163700000.0
2005-02-28 15:10:00,0.68947,0.68947,0.68937,0.68938,93599999.0
2005-02-28 15:11:00,0.68947,0.68951,0.68939,0.68947,189500001.0
2005-02-28 15:12:00,0.68956,0.68956,0.68952,0.68952,74300000.0
2005-02-28 15:13:00,0.68959,0.6896,0.68947,0.68955,103100002.0
2005-02-28 15:14:00,0.68954,0.68956,0.68948,0.68953,98200001.0
2005-02-28 15:15:00,0.68949,0.68957,0.68946,0.68955,132800002.0
2005-02-28 15:16:00,0.68948,0.68948,0.68936,0.68943,164199998.0
2005-02-28 15:17:00,0.68942,0.68946,0.68935,0.68945,187900003.0
2005-02-28 15:18:00,0.68936,0.68943,0.68932,0.68943,160700002.0
2005-02-28 15:19:00,0.6894,0.68944,0.6894,0.68942,170499995.0
2005-02-28 15:20:00,0.68949,0.68951,0.68941,0.68942,165100000.0
2005-02-28 15:21:00,0.6894,0.6894,0.68928,0.68938,146400000.0
2005-02-28 15:22:00,0.68941,0.68941,0.68928,0.68929,124600002.0
2005-02-28 15:23:00,0.68931,0.68936,0.68928,0.68936,143200003.0
2005-02-28 15:24:00,0.68936,0.68938,0.68932,0.68938,157400000.0
2005-02-28 15:25:00,0.68936,0.68936,0.68926,0.68934,58100000.0
2005-02-28 15:26:00,0.6894,0.68941,0.68926,0.68937,195100002.0
2005-02-28 15:27:00,0.68924,0.68945,0.68924,0.68942,126300000.0
2005-02-28 15:28:00,0.68949,0.68949,0.68944,0.68945,107799999.0
2005-02-28 15:29:00,0.68955,0.68955,0.68924,0.68924,146200001.0
2005-02-28 15:30:00,0.68936,0.68936,0.68921,0.68929,107799999.0
2005-02-28 15:31:00,0.68926,0.68929,0.68912,0.68919,116700003.0
2005-02-28 15:32:00,0.68914,0.68922,0.68912,0.6892,203200000.0
2005-02-28 15:33:00,0.6892,0.6892,0.68908,0.68908,146400002.0
2005-02-28 15:34:00,0.6893,0.68931,0.68918,0.68918,185399999.0
2005-02-28 15:35:00,0.68927,0.68935,0.68923,0.68935,167099998.0
2005-02-28 15:36:00,0.68937,0.68941,0.68934,0.68935,235299999.0
2005-02-28 15:37:00,0.68941,0.68948,0.6894,0.6894,162000003.0
2005-02-28 15:38:00,0.68944,0.68949,0.6894,0.6894,234800002.0
2005-02-28 15:39:00,0.68946,0.68952,0.68943,0.68948,258699997.0
2005-02-28 15:40:00,0.68959,0.68959,0.68949,0.68949,156599995.0
2005-02-28 15:41:00,0.6895,0.6895,0.68942,0.68942,263199999.0
2005-02-28 15:42:00,0.68951,0.68952,0.68946,0.68951,71700000.0
2005-02-28 15:43:00,0.68953,0.68953,0.68948,0.68948,158900001.0
2005-02-28 15:44:00,0.68952,0.68952,0.68947,0.68952,59599999.0
2005-02-28 15:45:00,0.68949,0.68949,0.68948,0.68948,73399997.0
2005-02-28 15:46:00,0.68941,0.68949,0.68941,0.68943,191100000.0
2005-02-28 15:47:00,0.68944,0.6895,0.68938,0.68944,182999999.0
2005-02-28 15:48:00,0.68951,0.68951,0.6894,0.68941,91100000.0
2005-02-28 15:49:00,0.68945,0.68946,0.68937,0.68941,169400005.0
2005-02-28 15:50:00,0.68947,0.68952,0.68944,0.68947,266200001.0
2005-02-28 15:51:00,0.68954,0.68966,0.6895,0.68965,210900006.0
2005-02-28 15:52:00,0.68961,0.68969,0.68957,0.68962,289800003.0
2005-02-28 15:53:00,0.68973,0.68973,0.68957,0.68965,221699999.0
2005-02-28 15:54:00,0.68969,0.68971,0.68961,0.68962,114000000.0
2005-02-28 15:55:00,0.6897,0.6897,0.6896,0.68962,117200001.0
2005-02-28 15:56:00,0.68967,0.68972,0.68966,0.68968,136200000.0
2005-02-28 15:57:00,0.68973,0.68976,0.68964,0.68964,141400001.0
2005-02-28 15:58:00,0.68966,0.68976,0.68966,0.68974,196400004.0
2005-02-28 15:59:00,0.68972,0.68974,0.68961,0.68961,132800001.0
2005-02-28 16:00:00,0.68958,0.68961,0.68946,0.68951,222500002.0
2005-02-28 16:01:00,0.68959,0.68959,0.68946,0.6895,226399998.0
2005-02-28 16:02:00,0.68946,0.68946,0.68938,0.68938,110300000.0
2005-02-28 16:03:00,0.6894,0.68944,0.68934,0.68936,309600001.0
2005-02-28 16:04:00,0.68934,0.68941,0.68931,0.68934,236400001.0
2005-02-28 16:05:00,0.68936,0.68945,0.68935,0.68938,171599999.0
2005-02-28 16:06:00,0.68937,0.68942,0.68934,0.68941,233800003.0
2005-02-28 16:07:00,0.68942,0.68947,0.6894,0.6894,135000002.0
2005-02-28 16:08:00,0.68937,0.68942,0.68933,0.68933,201299999.0
2005-02-28 16:09:00,0.68942,0.68942,0.68938,0.68938,51800002.0
2005-02-28 16:10:00,0.68935,0.68935,0.68929,0.68933,52600002.0
2005-02-28 16:11:00,0.68928,0.68931,0.68922,0.68929,154499997.0
2005-02-28 16:12:00,0.68925,0.68925,0.68913,0.68913,143199998.0
2005-02-28 16:13:00,0.68917,0.68917,0.6891,0.6891,87800000.0
2005-02-28 16:14:00,0.68902,0.68905,0.68892,0.68893,183699999.0
2005-02-28 16:15:00,0.68898,0.68905,0.68894,0.68896,107500000.0
2005-02-28 16:16:00,0.689,0.68905,0.68898,0.68899,226999999.0
2005-02-28 16:17:00,0.68901,0.68905,0.68895,0.68902,120100001.0
2005-02-28 16:18:00,0.68897,0.68903,0.68897,0.689,149599997.0
2005-02-28 16:19:00,0.689,0.689,0.68896,0.68899,75299999.0
2005-02-28 16:20:00,0.68903,0.68905,0.68897,0.68904,204500002.0
2005-02-28 16:21:00,0.68909,0.6891,0.689,0.689,50900001.0
2005-02-28 16:22:00,0.68908,0.68914,0.68903,0.68904,88800003.0
2005-02-28 16:23:00,0.68908,0.68908,0.68902,0.68908,82400001.0
2005-02-28 16:24:00,0.68908,0.68908,0.68898,0.68902,183899997.0
2005-02-28 16:25:00,0.68902,0.68908,0.68899,0.68904,136000001.0
2005-02-28 16:26:00,0.68898,0.68903,0.68897,0.68897,188400002.0
2005-02-28 16:27:00,0.68897,0.68907,0.68897,0.68902,160100002.0
2005-02-28 16:28:00,0.68912,0.68912,0.68899,0.68899,68200000.0
2005-02-28 16:29:00,0.68894,0.68894,0.68887,0.68887,115899999.0
2005-02-28 16:30:00,0.68892,0.68896,0.68881,0.68892,345599995.0
2005-02-28 16:31:00,0.68894,0.68897,0.68893,0.68893,61800001.0
2005-02-28 16:32:00,0.68894,0.68894,0.68889,0.68889,43199999.0
2005-02-28 16:33:00,0.68892,0.68903,0.68892,0.68902,111200000.0
2005-02-28 16:34:00,0.68909,0.68909,0.68898,0.68904,76900001.0
2005-02-28 16:35:00,0.68908,0.68908,0.68899,0.68902,117899998.0
2005-02-28 16:36:00,0.689,0.68908,0.689,0.68902,57399998.0
2005-02-28 16:37:00,0.68897,0.68904,0.68897,0.689,81300002.0
2005-02-28 16:38:00,0.68905,0.68907,0.68896,0.68901,138800004.0
2005-02-28 16:39:00,0.68889,0.68902,0.68889,0.68902,75000000.0
2005-02-28 16:40:00,0.68895,0.68895,0.68889,0.68889,102200001.0
2005-02-28 16:41:00,0.6889,0.68896,0.68888,0.68895,222700000.0
2005-02-28 16:42:00,0.68893,0.68893,0.68886,0.68889,61399999.0
2005-02-28 16:43:00,0.68884,0.6889,0.68884,0.6889,191800000.0
2005-02-28 16:44:00,0.68884,0.68893,0.68884,0.68893,194799997.0
2005-02-28 16:45:00,0.68887,0.68889,0.68887,0.68888,137900001.0
2005-02-28 16:46:00,0.68898,0.68898,0.6889,0.68891,147199999.0
2005-02-28 16:47:00,0.68896,0.68896,0.68884,0.68884,71000001.0
2005-02-28 16:48:00,0.68888,0.68888,0.68882,0.68882,113400004.0
2005-02-28 16:49:00,0.68885,0.68886,0.68874,0.68874,133299999.0
2005-02-28 16:50:00,0.68876,0.68876,0.68868,0.6887,116500000.0
2005-02-28 16:51:00,0.68881,0.68888,0.68881,0.68884,130499997.0
2005-02-28 16:52:00,0.68888,0.68888,0.68875,0.68875,162899996.0
2005-02-28 16:53:00,0.68878,0.68882,0.68872,0.68875,69399999.0
2005-02-28 16:54:00,0.68875,0.68875,0.68868,0.68868,133300003.0
2005-02-28 16:55:00,0.68869,0.68875,0.68869,0.68873,194399995.0
2005-02-28 16:56:00,0.68875,0.68886,0.68875,0.6888,129600000.0
2005-02-28 16:57:00,0.68883,0.68883,0.68868,0.68876,284100002.0
2005-02-28 16:58:00,0.68864,0.68877,0.6886,0.68876,112700000.0
2005-02-28 16:59:00,0.68872,0.68879,0.68859,0.68871,206200001.0
2005-02-28 17:00:00,0.68879,0.68884,0.68871,0.68875,242199998.0
2005-02-28 17:01:00,0.68865,0.68877,0.68861,0.68875,163200001.0
2005-02-28 17:02:00,0.68873,0.68873,0.68857,0.68858,214100004.0
2005-02-28 17:03:00,0.68859,0.68859,0.6885,0.68853,114600003.0
2005-02-28 17:04:00,0.68862,0.6887,0.68856,0.68868,140900002.0
2005-02-28 17:05:00,0.68864,0.68878,0.68864,0.68875,232800002.0
2005-02-28 17:06:00,0.68876,0.6889,0.68875,0.68886,154199997.0
2005-02-28 17:07:00,0.68893,0.68897,0.68887,0.68891,219800001.0
2005-02-28 17:08:00,0.68893,0.68897,0.68892,0.68892,172799997.0
2005-02-28 17:09:00,0.68891,0.68891,0.68876,0.68876,46199999.0
2005-02-28 17:10:00,0.68879,0.68879,0.68868,0.68876,123599997.0
2005-02-28 17:11:00,0.68879,0.68897,0.68879,0.68897,67500001.0
2005-02-28 17:12:00,0.68898,0.689,0.68892,0.68892,134699999.0
2005-02-28 17:13:00,0.68888,0.68889,0.68875,0.68885,108800000.0
2005-02-28 17:14:00,0.68893,0.68893,0.68885,0.68887,112299999.0
2005-02-28 17:15:00,0.68888,0.68888,0.68876,0.68876,117700000.0
2005-02-28 17:16:00,0.68881,0.68882,0.68874,0.68877,211600004.0
2005-02-28 17:17:00,0.68876,0.68881,0.68872,0.68876,154499998.0
2005-02-28 17:18:00,0.68879,0.68885,0.68879,0.68879,82600002.0
2005-02-28 17:19:00,0.68886,0.68886,0.68876,0.68876,115799998.0
2005-02-28 17:20:00,0.68881,0.68885,0.68876,0.6888,167799999.0
2005-02-28 17:21:00,0.68881,0.68881,0.68868,0.6887,206199999.0
2005-02-28 17:22:00,0.68869,0.6888,0.68869,0.6888,153400004.0
2005-02-28 17:23:00,0.68884,0.68899,0.68884,0.6889,133599999.0
2005-02-28 17:24:00,0.68902,0.68903,0.68895,0.68898,210699999.0
2005-02-28 17:25:00,0.68901,0.6891,0.68901,0.68907,95900000.0
2005-02-28 17:26:00,0.68905,0.68907,0.68895,0.68905,157100000.0
2005-02-28 17:27:00,0.68897,0.68902,0.68889,0.68889,195499997.0
2005-02-28 17:28:00,0.68893,0.68893,0.68885,0.68887,86200001.0
2005-02-28 17:29:00,0.68889,0.68891,0.68883,0.68888,130000001.0
2005-02-28 17:30:00,0.68894,0.68897,0.6888,0.6888,275999993.0
2005-02-28 17:31:00,0.68883,0.68899,0.68883,0.68899,171000000.0
2005-02-28 17:32:00,0.68892,0.68895,0.68884,0.68884,288400000.0
2005-02-28 17:33:00,0.68893,0.68893,0.68888,0.68889,231800005.0
2005-02-28 17:34:00,0.68882,0.68888,0.68882,0.68883,182500004.0
2005-02-28 17:35:00,0.68883,0.68883,0.68875,0.68876,171600004.0
2005-02-28 17:36:00,0.68878,0.68884,0.68877,0.68878,181499998.0
2005-02-28 17:37:00,0.68878,0.68881,0.68874,0.68874,126100000.0
2005-02-28 17:38:00,0.68877,0.68885,0.68875,0.68879,314299995.0
2005-02-28 17:39:00,0.6889,0.68895,0.68888,0.68888,95399999.0
2005-02-28 17:40:00,0.68888,0.68891,0.68886,0.68886,107000001.0
2005-02-28 17:41:00,0.68886,0.68887,0.68868,0.68878,212499996.0
2005-02-28 17:42:00,0.68865,0.68881,0.6886,0.68874,224600001.0
2005-02-28 17:43:00,0.68882,0.68882,0.68872,0.68875,81199999.0
2005-02-28 17:44:00,0.68883,0.68889,0.68883,0.68889,112399998.0
2005-02-28 17:45:00,0.68887,0.68887,0.68875,0.68875,145299999.0
2005-02-28 17:46:00,0.68878,0.68878,0.68872,0.68872,32600001.0
2005-02-28 17:47:00,0.68867,0.68873,0.68867,0.68867,63100000.0
2005-02-28 17:48:00,0.68875,0.68875,0.68867,0.68868,135800004.0
2005-02-28 17:49:00,0.68869,0.68876,0.68868,0.68876,133400000.0
2005-02-28 17:50:00,0.68865,0.68877,0.68865,0.68871,148299998.0
2005-02-28 17:51:00,0.68871,0.68873,0.68866,0.68871,107200001.0
2005-02-28 17:52:00,0.68864,0.68879,0.68864,0.68873,244300002.0
2005-02-28 17:53:00,0.68883,0.68883,0.68879,0.68879,83200000.0
2005-02-28 17:54:00,0.68882,0.68884,0.68875,0.68884,120199998.0
2005-02-28 17:55:00,0.68882,0.68888,0.6888,0.68882,120000001.0
2005-02-28 17:56:00,0.68884,0.68893,0.68884,0.68892,167000002.0
2005-02-28 17:57:00,0.68898,0.68902,0.68893,0.68902,92600002.0
2005-02-28 17:58:00,0.689,0.68901,0.6889,0.6889,59200001.0
2005-02-28 17:59:00,0.689,0.68906,0.68896,0.689,131900000.0
2005-02-28 18:00:00,0.689,0.68905,0.68882,0.68887,205200005.0
2005-02-28 18:01:00,0.68895,0.68899,0.68873,0.68877,1241500003.0
2005-02-28 18:02:00,0.68872,0.68879,0.68859,0.68868,1402799997.0
2005-02-28 18:03:00,0.68868,0.68889,0.68868,0.68875,1502100000.0
2005-02-28 18:04:00,0.68878,0.68888,0.68871,0.6888,733100002.0
2005-02-28 18:05:00,0.68871,0.68893,0.68871,0.68883,1387099997.0
2005-02-28 18:06:00,0.68888,0.68909,0.68885,0.689,1870800010.0
2005-02-28 18:07:00,0.68904,0.6892,0.68904,0.68905,2102399999.0
2005-02-28 18:09:00,0.68923,0.6894,0.68922,0.68932,927699996.0
2005-02-28 18:10:00,0.6893,0.6894,0.68925,0.68929,960299993.0
2005-02-28 18:11:00,0.68927,0.68939,0.68926,0.68927,1180899997.0
2005-02-28 18:12:00,0.68923,0.68931,0.6891,0.6891,762700002.0
2005-02-28 18:13:00,0.68923,0.68932,0.68916,0.68916,879199996.0
2005-02-28 18:14:00,0.68913,0.68922,0.68907,0.68908,1660700001.0
2005-02-28 18:15:00,0.6885,0.6886,0.6885,0.6886,1163000005.0
2005-02-28 18:16:00,0.68908,0.68911,0.68894,0.68894,1163000005.0
2005-02-28 18:17:00,0.68895,0.68897,0.68884,0.68888,848299998.0
2005-02-28 18:18:00,0.68896,0.68902,0.68889,0.68902,811200006.0
2005-02-28 18:19:00,0.68894,0.68898,0.68876,0.68884,708800003.0
2005-02-28 18:20:00,0.68884,0.68893,0.6888,0.68893,673900005.0
2005-02-28 18:21:00,0.68893,0.68893,0.68877,0.68885,907499997.0
2005-02-28 18:22:00,0.68895,0.68895,0.68877,0.6888,1073899995.0
2005-02-28 18:23:00,0.6888,0.68883,0.68873,0.68878,1188899992.0
2005-02-28 18:24:00,0.68866,0.68882,0.68866,0.68872,857000000.0
2005-02-28 18:25:00,0.68865,0.6887,0.6886,0.6887,967499981.0
2005-02-28 18:26:00,0.68867,0.68875,0.68863,0.6887,1197300004.0
2005-02-28 18:27:00,0.68873,0.6889,0.68873,0.68878,802300006.0
2005-02-28 18:28:00,0.68885,0.68889,0.6888,0.68888,532000000.0
2005-02-28 18:29:00,0.68893,0.68901,0.68885,0.68901,783699997.0
2005-02-28 18:30:00,0.68911,0.68927,0.6891,0.68915,920799995.0
2005-02-28 18:31:00,0.68925,0.68929,0.68914,0.68914,499200007.0
2005-02-28 18:32:00,0.68925,0.68927,0.68914,0.68915,555099995.0
2005-02-28 18:33:00,0.68921,0.68924,0.68908,0.68915,1073399992.0
2005-02-28 18:34:00,0.68927,0.68927,0.68909,0.68917,940799993.0
2005-02-28 18:35:00,0.68925,0.68925,0.6892,0.68923,512799997.0
2005-02-28 18:36:00,0.68922,0.68935,0.68922,0.68933,135000002.0
2005-02-28 18:37:00,0.68935,0.68935,0.68922,0.68931,403200003.0
2005-02-28 18:38:00,0.68928,0.68934,0.68924,0.6893,241699995.0
2005-02-28 18:39:00,0.68933,0.68941,0.6893,0.6893,349000002.0
2005-02-28 18:40:00,0.68928,0.68928,0.68899,0.68912,420799998.0
2005-02-28 18:41:00,0.68911,0.68913,0.68895,0.68898,596799997.0
2005-02-28 18:42:00,0.68906,0.68908,0.68897,0.68902,342800003.0
2005-02-28 18:43:00,0.68897,0.68907,0.68897,0.68902,290799998.0
2005-02-28 18:44:00,0.689,0.68908,0.68894,0.68894,784699993.0
2005-02-28 18:45:00,0.68898,0.68915,0.68896,0.68907,456299997.0
2005-02-28 18:46:00,0.68917,0.68917,0.68906,0.6891,231299996.0
2005-02-28 18:47:00,0.68912,0.68914,0.68904,0.68906,212600003.0
2005-02-28 18:48:00,0.68908,0.68917,0.68903,0.68907,472999995.0
2005-02-28 18:49:00,0.68909,0.6892,0.68905,0.68907,229700003.0
2005-02-28 18:50:00,0.68902,0.68913,0.68901,0.68911,205899997.0
2005-02-28 18:51:00,0.68905,0.68917,0.68905,0.6891,510599998.0
2005-02-28 18:52:00,0.68912,0.68919,0.68907,0.68907,225700000.0
2005-02-28 18:53:00,0.68902,0.68911,0.68897,0.68897,870700000.0
2005-02-28 18:54:00,0.68906,0.68906,0.68893,0.68906,287100003.0
2005-02-28 18:55:00,0.68907,0.68908,0.68898,0.68905,590800006.0
2005-02-28 18:56:00,0.68906,0.68906,0.6889,0.6889,371000001.0
2005-02-28 18:57:00,0.68895,0.68902,0.68887,0.68888,352000001.0
2005-02-28 18:58:00,0.68884,0.68894,0.68879,0.68882,915900012.0
2005-02-28 18:59:00,0.68879,0.68886,0.68869,0.6887,745699999.0
2005-02-28 19:00:00,0.68863,0.68872,0.68857,0.68868,389499999.0
2005-02-28 19:01:00,0.68873,0.68873,0.68862,0.68862,123200001.0
2005-02-28 19:02:00,0.68865,0.68871,0.68862,0.68862,298700005.0
2005-02-28 19:03:00,0.68864,0.68878,0.68864,0.68867,566299993.0
2005-02-28 19:04:00,0.6887,0.68877,0.68868,0.68875,341900002.0
2005-02-28 19:05:00,0.68867,0.6888,0.68866,0.6888,406500005.0
2005-02-28 19:06:00,0.68876,0.68878,0.68864,0.68864,654099998.0
2005-02-28 19:07:00,0.68865,0.68869,0.68857,0.68857,326500005.0
2005-02-28 19:08:00,0.68864,0.68869,0.68857,0.68857,1043800000.0
2005-02-28 19:09:00,0.6886,0.68868,0.68859,0.6886,647499998.0
2005-02-28 19:10:00,0.68861,0.68861,0.68849,0.68851,433400004.0
2005-02-28 19:11:00,0.68854,0.68861,0.68851,0.68861,303400006.0
2005-02-28 19:12:00,0.68867,0.68869,0.68862,0.68868,372700000.0
2005-02-28 19:13:00,0.68865,0.68872,0.68863,0.68871,283300005.0
2005-02-28 19:14:00,0.68865,0.68878,0.68865,0.68873,202100003.0
2005-02-28 19:15:00,0.68873,0.6888,0.68868,0.68872,535599999.0
2005-02-28 19:16:00,0.68871,0.68875,0.68871,0.68875,231599996.0
2005-02-28 19:17:00,0.68871,0.68878,0.68871,0.68875,455700003.0
2005-02-28 19:18:00,0.68878,0.68887,0.68874,0.68884,366300001.0
2005-02-28 19:19:00,0.68878,0.68883,0.6887,0.68875,428399999.0
2005-02-28 19:20:00,0.68874,0.68877,0.68862,0.68875,377400002.0
2005-02-28 19:21:00,0.68876,0.68876,0.68864,0.68873,287900001.0
2005-02-28 19:22:00,0.6887,0.68876,0.68866,0.68875,236600000.0
2005-02-28 19:23:00,0.68874,0.6889,0.68874,0.68883,329600000.0
2005-02-28 19:24:00,0.68892,0.68908,0.6889,0.68904,275400000.0
2005-02-28 19:25:00,0.689,0.689,0.68889,0.68889,103000001.0
2005-02-28 19:26:00,0.68888,0.68888,0.68864,0.68864,430000000.0
2005-02-28 19:27:00,0.68868,0.68878,0.68868,0.68875,785400008.0
2005-02-28 19:28:00,0.68872,0.68878,0.68867,0.68878,196000001.0
2005-02-28 19:29:00,0.68877,0.68877,0.68866,0.68874,492599997.0
2005-02-28 19:30:00,0.68868,0.68876,0.68863,0.68872,533599999.0
2005-02-28 19:31:00,0.68867,0.68877,0.68864,0.68875,776299996.0
2005-02-28 19:32:00,0.6888,0.6888,0.68868,0.68876,400400003.0
2005-02-28 19:33:00,0.68869,0.68883,0.68868,0.68873,249899999.0
2005-02-28 19:34:00,0.68883,0.68883,0.6887,0.68871,404300003.0
2005-02-28 19:35:00,0.6887,0.68873,0.68862,0.68873,518799998.0
2005-02-28 19:36:00,0.68877,0.68877,0.68866,0.68875,577399994.0
2005-02-28 19:37:00,0.68874,0.68875,0.68866,0.68875,219600000.0
2005-02-28 19:38:00,0.68876,0.68883,0.68875,0.68875,367600007.0
2005-02-28 19:39:00,0.68872,0.68887,0.68869,0.68885,764500003.0
2005-02-28 19:40:00,0.68872,0.68879,0.6887,0.68872,448800007.0
2005-02-28 19:41:00,0.68874,0.68875,0.68863,0.68873,643500007.0
2005-02-28 19:42:00,0.68879,0.68883,0.68863,0.68875,257500003.0
2005-02-28 19:43:00,0.68877,0.6888,0.68874,0.68878,143899997.0
2005-02-28 19:44:00,0.68876,0.68882,0.68872,0.68873,452500003.0
2005-02-28 19:45:00,0.68877,0.68883,0.68874,0.68877,210699999.0
2005-02-28 19:46:00,0.68885,0.68895,0.68885,0.68887,114899999.0
2005-02-28 19:47:00,0.68894,0.68894,0.68886,0.68889,119499997.0
2005-02-28 19:48:00,0.68889,0.68893,0.68882,0.68882,102100000.0
2005-02-28 19:49:00,0.68881,0.68884,0.68877,0.68878,224900006.0
2005-02-28 19:50:00,0.68883,0.68883,0.68867,0.68879,484899999.0
2005-02-28 19:51:00,0.68876,0.68876,0.68861,0.68874,485699999.0
2005-02-28 19:52:00,0.68869,0.68895,0.68869,0.6888,276199998.0
2005-02-28 19:53:00,0.68886,0.68888,0.68881,0.68888,123799999.0
2005-02-28 19:54:00,0.68893,0.68895,0.6889,0.68895,164399998.0
2005-02-28 19:55:00,0.68901,0.68901,0.68896,0.68898,123200001.0
2005-02-28 19:56:00,0.68896,0.68898,0.6889,0.68898,88300000.0
2005-02-28 19:57:00,0.68898,0.68904,0.68883,0.689,498200001.0
2005-02-28 19:58:00,0.68901,0.68902,0.68886,0.68887,246600002.0
2005-02-28 19:59:00,0.68887,0.68894,0.68887,0.68892,412000002.0
2005-02-28 20:00:00,0.68898,0.68898,0.68892,0.68892,228599998.0
2005-02-28 20:01:00,0.68893,0.689,0.68851,0.689,248699997.0
2005-02-28 20:02:00,0.68908,0.68908,0.68884,0.68884,253599998.0
2005-02-28 20:03:00,0.68887,0.68897,0.68887,0.68891,279899999.0
2005-02-28 20:04:00,0.68892,0.68894,0.68889,0.68893,166400000.0
2005-02-28 20:05:00,0.68895,0.68897,0.68891,0.68892,207600001.0
2005-02-28 20:06:00,0.6889,0.68891,0.68883,0.68883,45800000.0
2005-02-28 20:07:00,0.68878,0.68883,0.68875,0.68876,72300000.0
2005-02-28 20:08:00,0.68882,0.68882,0.68872,0.68879,576599995.0
2005-02-28 20:09:00,0.68876,0.68882,0.68872,0.68877,181200001.0
2005-02-28 20:10:00,0.68875,0.68882,0.68874,0.68882,222499999.0
2005-02-28 20:11:00,0.6888,0.68885,0.68874,0.68881,300699999.0
2005-02-28 20:12:00,0.68879,0.68881,0.68867,0.68875,1071500006.0
2005-02-28 20:13:00,0.68875,0.68884,0.68874,0.68878,466699999.0
2005-02-28 20:14:00,0.68883,0.68883,0.68874,0.68874,453900001.0
2005-02-28 20:15:00,0.68883,0.68888,0.68862,0.68888,830900005.0
2005-02-28 20:16:00,0.68874,0.689,0.68874,0.689,402400004.0
2005-02-28 20:17:00,0.68903,0.68908,0.68903,0.68907,63499999.0
2005-02-28 20:18:00,0.68911,0.68913,0.68893,0.68906,245799999.0
2005-02-28 20:19:00,0.68918,0.68919,0.68898,0.68913,693799998.0
2005-02-28 20:20:00,0.68916,0.68916,0.689,0.68905,366200003.0
2005-02-28 20:21:00,0.68905,0.68921,0.68905,0.68918,155799999.0
2005-02-28 20:22:00,0.68917,0.68917,0.68904,0.68914,109999996.0
2005-02-28 20:23:00,0.68912,0.68912,0.68903,0.68905,479700002.0
2005-02-28 20:24:00,0.689,0.68905,0.689,0.689,230799999.0
2005-02-28 20:25:00,0.68902,0.68909,0.68898,0.68908,447300001.0
2005-02-28 20:26:00,0.68908,0.68908,0.68897,0.68905,803100007.0
2005-02-28 20:27:00,0.68903,0.68908,0.68897,0.68897,539100002.0
2005-02-28 20:28:00,0.6891,0.6893,0.68882,0.68905,638699998.0
2005-02-28 20:29:00,0.68908,0.68916,0.68902,0.68904,551799996.0
2005-02-28 20:30:00,0.689,0.68917,0.689,0.68917,1462300003.0
2005-02-28 20:31:00,0.68919,0.68929,0.6891,0.68928,1369099998.0
2005-02-28 20:32:00,0.68918,0.68933,0.68907,0.68933,1598100000.0
2005-02-28 20:33:00,0.6893,0.68932,0.6893,0.6893,220600003.0
2005-02-28 20:34:00,0.68926,0.68936,0.68915,0.68915,418400004.0
2005-02-28 20:35:00,0.68932,0.68935,0.68917,0.68935,410799992.0
2005-02-28 20:36:00,0.68926,0.68929,0.68923,0.68927,326599999.0
2005-02-28 20:37:00,0.68924,0.6893,0.68912,0.68921,725300000.0
2005-02-28 20:38:00,0.68925,0.68932,0.6892,0.68921,1061500007.0
2005-02-28 20:39:00,0.68924,0.68928,0.68917,0.68917,566300000.0
2005-02-28 20:40:00,0.68919,0.68931,0.68919,0.68927,388799998.0
2005-02-28 20:41:00,0.68929,0.68932,0.68926,0.6893,545900007.0
2005-02-28 20:42:00,0.68932,0.68934,0.68931,0.68931,111900001.0
2005-02-28 20:43:00,0.68928,0.68928,0.68903,0.68903,489999997.0
2005-02-28 20:44:00,0.6891,0.68912,0.68885,0.689,860600001.0
2005-02-28 20:45:00,0.68906,0.6891,0.68903,0.68907,399700000.0
2005-02-28 20:46:00,0.68913,0.68913,0.68903,0.68908,191499997.0
2005-02-28 20:47:00,0.68908,0.68912,0.68901,0.68902,678199999.0
2005-02-28 20:48:00,0.68897,0.68905,0.68897,0.68904,817700010.0
2005-02-28 20:49:00,0.68897,0.68907,0.68892,0.68905,365600000.0
2005-02-28 20:50:00,0.68905,0.68905,0.68898,0.68903,1485999995.0
2005-02-28 20:51:00,0.68902,0.68905,0.689,0.68902,450400005.0
2005-02-28 20:52:00,0.68907,0.68912,0.68902,0.68904,515200004.0
2005-02-28 20:53:00,0.68905,0.68907,0.68899,0.68902,843699998.0
2005-02-28 20:54:00,0.68907,0.68913,0.68902,0.6891,823399996.0
2005-02-28 20:55:00,0.68918,0.68931,0.68918,0.68931,366700001.0
2005-02-28 20:56:00,0.68912,0.68913,0.68898,0.68901,949500001.0
2005-02-28 20:57:00,0.68899,0.68911,0.68899,0.68909,945899997.0
2005-02-28 20:58:00,0.6891,0.68919,0.6891,0.68915,742100003.0
2005-02-28 20:59:00,0.68912,0.68913,0.68899,0.68904,1679100007.0
2005-02-28 21:00:00,0.689,0.68915,0.68899,0.68913,1688400005.0
2005-02-28 21:01:00,0.68912,0.68912,0.68897,0.68905,1217300007.0
2005-02-28 21:02:00,0.68905,0.68909,0.68899,0.68902,449100002.0
2005-02-28 21:03:00,0.68899,0.68909,0.68898,0.68905,678700002.0
2005-02-28 21:04:00,0.68906,0.68906,0.68902,0.68906,482100001.0
2005-02-28 21:05:00,0.68906,0.68915,0.68905,0.68906,651200000.0
2005-02-28 21:06:00,0.68902,0.68917,0.68902,0.68907,582599999.0
2005-02-28 21:07:00,0.68917,0.68917,0.68907,0.68915,86300001.0
2005-02-28 21:08:00,0.68917,0.6892,0.68913,0.68917,161799999.0
2005-02-28 21:09:00,0.6892,0.68922,0.68917,0.6892,429299999.0
2005-02-28 21:10:00,0.6892,0.68922,0.68918,0.6892,135299999.0
2005-02-28 21:11:00,0.68918,0.68918,0.68912,0.68912,162899997.0
2005-02-28 21:12:00,0.6891,0.68916,0.68907,0.68911,235500000.0
2005-02-28 21:13:00,0.68918,0.68918,0.6891,0.68917,336799996.0
2005-02-28 21:14:00,0.68919,0.68919,0.6891,0.68917,673999996.0
2005-02-28 21:15:00,0.68916,0.68917,0.6891,0.68911,274200004.0
2005-02-28 21:16:00,0.6891,0.68916,0.68909,0.68914,411499997.0
2005-02-28 21:17:00,0.68915,0.68919,0.68911,0.68915,254599996.0
2005-02-28 21:18:00,0.68915,0.68915,0.68904,0.6891,215900000.0
2005-02-28 21:19:00,0.68907,0.68912,0.68893,0.68905,437400002.0
2005-02-28 21:20:00,0.68914,0.68914,0.68896,0.68905,1291300002.0
2005-02-28 21:21:00,0.68909,0.68909,0.68898,0.689,298899997.0
2005-02-28 21:22:00,0.68902,0.68906,0.68894,0.68905,920600000.0
2005-02-28 21:23:00,0.68905,0.68907,0.689,0.68902,240400002.0
2005-02-28 21:24:00,0.68906,0.68907,0.689,0.68904,187800000.0
2005-02-28 21:25:00,0.68903,0.68908,0.68897,0.68903,218800004.0
2005-02-28 21:26:00,0.689,0.6891,0.689,0.68907,110700001.0
2005-02-28 21:27:00,0.68907,0.68917,0.68907,0.68908,204099992.0
2005-02-28 21:28:00,0.68879,0.68924,0.68879,0.68921,232700001.0
2005-02-28 21:29:00,0.68907,0.68914,0.68907,0.68913,92199998.0
2005-02-28 21:30:00,0.68912,0.68919,0.68912,0.68915,123900001.0
2005-02-28 21:31:00,0.68912,0.68918,0.68905,0.68905,228499998.0
2005-02-28 21:32:00,0.68914,0.68933,0.6891,0.68933,741599999.0
2005-02-28 21:33:00,0.68906,0.68913,0.68905,0.68907,526399998.0
2005-02-28 21:34:00,0.68908,0.68909,0.68902,0.68902,561199999.0
2005-02-28 21:35:00,0.68909,0.68909,0.68901,0.68903,318899995.0
2005-02-28 21:36:00,0.68896,0.68896,0.68881,0.68881,139599997.0
2005-02-28 21:37:00,0.68888,0.68891,0.68877,0.68877,347200002.0
2005-02-28 21:38:00,0.68883,0.68887,0.68861,0.68864,189000000.0
2005-02-28 21:39:00,0.68864,0.68869,0.68864,0.68865,126900001.0
2005-02-28 21:40:00,0.68864,0.68865,0.6885,0.6885,240700000.0
2005-02-28 21:41:00,0.68862,0.68865,0.68853,0.68862,300099998.0
2005-02-28 21:42:00,0.68862,0.68862,0.68852,0.68859,200500004.0
2005-02-28 21:43:00,0.68853,0.68853,0.68839,0.68846,322700002.0
2005-02-28 21:44:00,0.6885,0.68851,0.68844,0.68849,485000005.0
2005-02-28 21:45:00,0.68853,0.6886,0.68848,0.68851,199800002.0
2005-02-28 21:46:00,0.68855,0.68858,0.68852,0.68852,380000004.0
2005-02-28 21:47:00,0.68858,0.68858,0.68844,0.68847,317499996.0
2005-02-28 21:48:00,0.68853,0.68859,0.68848,0.68854,176800002.0
2005-02-28 21:49:00,0.68856,0.68861,0.68853,0.68855,136500003.0
2005-02-28 21:50:00,0.68855,0.68855,0.68849,0.68855,126300002.0
2005-02-28 21:51:00,0.68852,0.68852,0.68838,0.68847,252100001.0
2005-02-28 21:52:00,0.68845,0.68852,0.68845,0.68845,104200003.0
2005-02-28 21:53:00,0.68848,0.68851,0.68842,0.68845,174400002.0
2005-02-28 21:54:00,0.68843,0.68846,0.68838,0.68843,303599999.0
2005-02-28 21:55:00,0.68848,0.6885,0.6884,0.6884,146899998.0
2005-02-28 21:56:00,0.68846,0.68846,0.68839,0.6884,137200002.0
2005-02-28 21:57:00,0.68836,0.68841,0.6883,0.68841,195800004.0
2005-02-28 21:58:00,0.68836,0.68836,0.68831,0.68831,138999998.0
2005-02-28 21:59:00,0.6883,0.6883,0.68824,0.68824,350100001.0
2005-02-28 22:00:00,0.68828,0.68828,0.68819,0.68825,257900001.0
2005-02-28 22:01:00,0.6883,0.68833,0.68825,0.6883,134499998.0
2005-02-28 22:02:00,0.6883,0.68833,0.68825,0.68825,458800001.0
2005-02-28 22:03:00,0.68824,0.68824,0.68817,0.68822,468900002.0
2005-02-28 22:04:00,0.68823,0.68827,0.68815,0.6882,246899999.0
2005-02-28 22:05:00,0.68824,0.68827,0.68819,0.68819,143300002.0
2005-02-28 22:06:00,0.68828,0.68828,0.68811,0.68813,151400001.0
2005-02-28 22:07:00,0.68811,0.68818,0.688,0.68804,261300002.0
2005-02-28 22:08:00,0.68807,0.68812,0.68805,0.68808,245399998.0
2005-02-28 22:09:00,0.68809,0.68813,0.68805,0.68813,214299997.0
2005-02-28 22:10:00,0.6881,0.68813,0.68809,0.68811,124400003.0
2005-02-28 22:11:00,0.68808,0.68808,0.68799,0.68799,177999996.0
2005-02-28 22:12:00,0.68808,0.68808,0.688,0.688,456100001.0
2005-02-28 22:13:00,0.688,0.68804,0.688,0.688,117100002.0
2005-02-28 22:14:00,0.68803,0.68806,0.68803,0.68804,77800003.0
2005-02-28 22:15:00,0.68799,0.68813,0.68798,0.6881,670099996.0
2005-02-28 22:16:00,0.68802,0.68802,0.68786,0.68795,590599994.0
2005-02-28 22:17:00,0.68802,0.68807,0.68792,0.68798,241499999.0
2005-02-28 22:18:00,0.68797,0.68798,0.68794,0.68797,156399999.0
2005-02-28 22:19:00,0.688,0.688,0.68795,0.68797,198199996.0
2005-02-28 22:20:00,0.68796,0.68796,0.68789,0.6879,80099999.0
2005-02-28 22:21:00,0.6879,0.688,0.6879,0.68795,343000003.0
2005-02-28 22:22:00,0.68798,0.68806,0.68797,0.688,332899998.0
2005-02-28 22:23:00,0.68798,0.68807,0.68793,0.68793,574499997.0
2005-02-28 22:24:00,0.68799,0.68804,0.68795,0.68802,214600004.0
2005-02-28 22:25:00,0.68801,0.68807,0.68801,0.68803,239799997.0
2005-02-28 22:26:00,0.68799,0.68812,0.68799,0.68812,445999996.0
2005-02-28 22:27:00,0.68815,0.6882,0.68811,0.68815,138800003.0
2005-02-28 22:28:00,0.68826,0.68827,0.68808,0.6881,244100001.0
2005-02-28 22:29:00,0.68816,0.68824,0.68814,0.68815,322700002.0
2005-02-28 22:30:00,0.68821,0.68821,0.68811,0.68812,193199999.0
2005-02-28 22:31:00,0.6882,0.68824,0.68816,0.68819,152799998.0
2005-02-28 22:32:00,0.68823,0.68823,0.68815,0.68815,281499999.0
2005-02-28 22:33:00,0.68816,0.68821,0.68816,0.68818,177599999.0
2005-02-28 22:34:00,0.6882,0.68825,0.6882,0.6882,322199996.0
2005-02-28 22:35:00,0.68822,0.68822,0.68807,0.68818,186000003.0
2005-02-28 22:36:00,0.68833,0.68833,0.68826,0.68833,97500002.0
2005-02-28 22:37:00,0.68832,0.68845,0.68828,0.68838,315100000.0
2005-02-28 22:38:00,0.68842,0.68842,0.68837,0.68839,47800000.0
2005-02-28 22:39:00,0.68837,0.68856,0.68837,0.68856,330500000.0
2005-02-28 22:40:00,0.68848,0.68853,0.68842,0.68842,513300001.0
2005-02-28 22:41:00,0.68867,0.68867,0.68848,0.68863,237099999.0
2005-02-28 22:42:00,0.68851,0.68855,0.68841,0.68845,209399999.0
2005-02-28 22:43:00,0.6885,0.68858,0.68846,0.68852,224899998.0
2005-02-28 22:44:00,0.68856,0.68857,0.68847,0.68851,151100002.0
2005-02-28 22:45:00,0.68861,0.68861,0.68846,0.6885,290799996.0
2005-02-28 22:46:00,0.68853,0.68863,0.68853,0.68859,98700002.0
2005-02-28 22:47:00,0.68863,0.68863,0.68845,0.68845,139199999.0
2005-02-28 22:48:00,0.68846,0.68857,0.6884,0.6884,389000011.0
2005-02-28 22:49:00,0.68851,0.68851,0.68841,0.68844,136599999.0
2005-02-28 22:50:00,0.68853,0.68855,0.68847,0.68847,244600001.0
2005-02-28 22:51:00,0.68849,0.68856,0.68847,0.68856,62400001.0
2005-02-28 22:52:00,0.68856,0.68856,0.6885,0.68853,85800001.0
2005-02-28 22:53:00,0.68854,0.68856,0.68848,0.68849,226599997.0
2005-02-28 22:54:00,0.68855,0.68864,0.6885,0.68859,199000005.0
2005-02-28 22:55:00,0.68855,0.68857,0.6885,0.68857,194899998.0
2005-02-28 22:56:00,0.6886,0.6886,0.68855,0.68858,199999995.0
2005-02-28 22:57:00,0.68856,0.6886,0.68854,0.68857,269799995.0
2005-02-28 22:58:00,0.68857,0.6886,0.6885,0.68855,382299992.0
2005-02-28 22:59:00,0.68853,0.68858,0.68843,0.68843,271899999.0
2005-02-28 23:00:00,0.68847,0.68881,0.68847,0.6885,157799996.0
2005-02-28 23:01:00,0.68857,0.68857,0.68857,0.68857,12700000.0
2005-02-28 23:02:00,0.68855,0.6886,0.68855,0.68857,124799998.0
2005-02-28 23:03:00,0.68866,0.68874,0.68865,0.68874,129899998.0
2005-02-28 23:04:00,0.6886,0.6886,0.68855,0.68857,45499998.0
2005-02-28 23:05:00,0.68856,0.68856,0.68846,0.68847,129200000.0
2005-02-28 23:06:00,0.68856,0.68856,0.68846,0.6885,130600002.0
2005-02-28 23:07:00,0.68851,0.68851,0.68851,0.68851,64700001.0
2005-02-28 23:08:00,0.68827,0.68858,0.68827,0.68852,317699997.0
2005-02-28 23:09:00,0.68846,0.68858,0.68846,0.68858,160199999.0
2005-02-28 23:10:00,0.6885,0.68855,0.68846,0.68848,130799999.0
2005-02-28 23:11:00,0.68861,0.68861,0.6885,0.68855,266500000.0
2005-02-28 23:12:00,0.68853,0.68854,0.68846,0.68854,57200000.0
2005-02-28 23:13:00,0.68864,0.68868,0.68854,0.68854,139700003.0
2005-02-28 23:14:00,0.68861,0.68861,0.68847,0.6885,107800001.0
2005-02-28 23:15:00,0.68853,0.68857,0.68852,0.68855,32500000.0
2005-02-28 23:16:00,0.68846,0.68846,0.68829,0.68832,161299999.0
2005-02-28 23:17:00,0.68837,0.68845,0.6883,0.68833,166800000.0
2005-02-28 23:18:00,0.68829,0.68832,0.68823,0.68832,154800003.0
2005-02-28 23:19:00,0.68835,0.68835,0.68831,0.68831,76700001.0
2005-02-28 23:20:00,0.68834,0.68837,0.68826,0.68829,134700003.0
2005-02-28 23:21:00,0.68834,0.68834,0.68828,0.68828,28100000.0
2005-02-28 23:22:00,0.6883,0.6883,0.68824,0.68824,71900002.0
2005-02-28 23:23:00,0.68834,0.68837,0.68826,0.68826,245900000.0
2005-02-28 23:24:00,0.68837,0.68837,0.68818,0.6883,174400001.0
2005-02-28 23:25:00,0.68829,0.68836,0.68819,0.68819,62499999.0
2005-02-28 23:26:00,0.68816,0.68825,0.68816,0.68817,186800006.0
2005-02-28 23:27:00,0.68827,0.6883,0.6882,0.68824,117600002.0
2005-02-28 23:28:00,0.68835,0.68835,0.68833,0.68833,29300000.0
2005-02-28 23:29:00,0.68834,0.68839,0.68831,0.68831,76700002.0
2005-02-28 23:30:00,0.68832,0.68841,0.6883,0.68841,136099997.0
2005-02-28 23:31:00,0.68841,0.68841,0.68828,0.68841,211400004.0
2005-02-28 23:32:00,0.68843,0.68843,0.68829,0.68833,134999997.0
2005-02-28 23:33:00,0.68836,0.68836,0.68831,0.68832,112599999.0
2005-02-28 23:34:00,0.68836,0.68836,0.68827,0.68827,153100000.0
2005-02-28 23:35:00,0.68831,0.68838,0.68829,0.68829,109300002.0
2005-02-28 23:36:00,0.6883,0.6883,0.68816,0.68816,32700000.0
2005-02-28 23:37:00,0.68829,0.68829,0.68816,0.68816,34500001.0
2005-02-28 23:38:00,0.68812,0.68838,0.68812,0.68838,227800002.0
2005-02-28 23:39:00,0.68833,0.68833,0.68817,0.68817,120399997.0
2005-02-28 23:40:00,0.68826,0.68832,0.68819,0.68819,148300000.0
2005-02-28 23:41:00,0.68819,0.68825,0.68819,0.68823,29800000.0
2005-02-28 23:42:00,0.68826,0.68826,0.68816,0.68821,148400002.0
2005-02-28 23:43:00,0.68825,0.68825,0.6882,0.68822,111699999.0
2005-02-28 23:44:00,0.68822,0.6883,0.68822,0.68822,150799999.0
2005-02-28 23:45:00,0.68834,0.6884,0.68814,0.68814,81599998.0
2005-02-28 23:46:00,0.68813,0.68817,0.68812,0.68814,104500001.0
2005-02-28 23:47:00,0.68816,0.68819,0.68806,0.68817,266900000.0
2005-02-28 23:48:00,0.68808,0.6881,0.68802,0.68802,21600000.0
2005-02-28 23:49:00,0.68805,0.68816,0.68805,0.68812,220899999.0
2005-02-28 23:50:00,0.68808,0.68811,0.688,0.68811,158800005.0
2005-02-28 23:51:00,0.68813,0.6882,0.68806,0.68809,211499998.0
2005-02-28 23:52:00,0.68811,0.68822,0.68804,0.68812,270900004.0
2005-02-28 23:53:00,0.6881,0.68819,0.68808,0.68812,244400001.0
2005-02-28 23:54:00,0.68819,0.6882,0.68809,0.68809,201000002.0
2005-02-28 23:55:00,0.68808,0.68818,0.68808,0.68815,103700001.0
2005-02-28 23:56:00,0.68817,0.68822,0.68813,0.68817,225899995.0
2005-02-28 23:57:00,0.68818,0.68818,0.68809,0.68809,100899998.0
2005-02-28 23:58:00,0.6881,0.68824,0.68792,0.6882,179299996.0
2005-02-28 23:59:00,0.68824,0.68829,0.6882,0.68827,140300002.0
2005-03-01 00:00:00,0.68832,0.68836,0.68827,0.68827,178599997.0
2005-03-01 00:01:00,0.68848,0.68855,0.68836,0.68843,185199999.0
2005-03-01 00:02:00,0.68837,0.68849,0.68835,0.68835,153200000.0
2005-03-01 00:03:00,0.68847,0.68849,0.68831,0.68831,49000001.0
2005-03-01 00:04:00,0.68808,0.6883,0.68808,0.68819,71000001.0
2005-03-01 00:05:00,0.68844,0.68846,0.68832,0.68832,148500000.0
2005-03-01 00:06:00,0.68792,0.68849,0.68792,0.68846,127500002.0
2005-03-01 00:07:00,0.68835,0.68846,0.68827,0.6884,209399997.0
2005-03-01 00:08:00,0.6883,0.68855,0.6883,0.68843,244700001.0
2005-03-01 00:09:00,0.68847,0.6885,0.68836,0.68836,143199997.0
2005-03-01 00:10:00,0.68818,0.68846,0.68818,0.68841,132399999.0
2005-03-01 00:11:00,0.68838,0.68839,0.68827,0.68839,103100002.0
2005-03-01 00:12:00,0.68829,0.68851,0.68829,0.68846,64999999.0
2005-03-01 00:13:00,0.68828,0.68837,0.68828,0.68835,128599998.0
2005-03-01 00:14:00,0.68847,0.68847,0.68829,0.6883,212500002.0
2005-03-01 00:15:00,0.68842,0.68849,0.68834,0.68837,229999997.0
2005-03-01 00:16:00,0.68828,0.6883,0.68827,0.6883,83800000.0
2005-03-01 00:17:00,0.68828,0.68829,0.68822,0.68822,95699998.0
2005-03-01 00:18:00,0.68822,0.68825,0.68822,0.68825,228599998.0
2005-03-01 00:19:00,0.68825,0.68825,0.6882,0.6882,23100000.0
2005-03-01 00:20:00,0.68821,0.68838,0.68821,0.68838,74799999.0
2005-03-01 00:21:00,0.68828,0.68842,0.68828,0.68842,208199996.0
2005-03-01 00:22:00,0.68847,0.6885,0.68843,0.6885,72099999.0
2005-03-01 00:23:00,0.68843,0.68843,0.68838,0.68843,149600000.0
2005-03-01 00:24:00,0.68845,0.68846,0.68821,0.68821,192899999.0
2005-03-01 00:25:00,0.68833,0.68833,0.6882,0.6882,41299999.0
2005-03-01 00:26:00,0.68823,0.68842,0.68823,0.68842,126000001.0
2005-03-01 00:27:00,0.68839,0.68839,0.68817,0.68821,123600000.0
2005-03-01 00:28:00,0.68825,0.68832,0.6882,0.6882,87900001.0
2005-03-01 00:29:00,0.68835,0.68835,0.68823,0.68829,97200001.0
2005-03-01 00:30:00,0.68828,0.68836,0.68816,0.68836,30300000.0
2005-03-01 00:31:00,0.68831,0.68831,0.68812,0.68819,73599999.0
2005-03-01 00:32:00,0.68812,0.68818,0.68812,0.68818,123599999.0
2005-03-01 00:33:00,0.68826,0.68829,0.6882,0.68829,117600002.0
2005-03-01 00:34:00,0.68826,0.68829,0.68813,0.68815,134999999.0
2005-03-01 00:35:00,0.68812,0.68834,0.68812,0.68834,147800000.0
2005-03-01 00:36:00,0.68819,0.68821,0.68819,0.68821,31100000.0
2005-03-01 00:37:00,0.68834,0.68834,0.6881,0.68814,196300003.0
2005-03-01 00:38:00,0.68828,0.68828,0.6881,0.68825,98899999.0
2005-03-01 00:39:00,0.68819,0.68823,0.68812,0.68815,212200001.0
2005-03-01 00:40:00,0.68817,0.6882,0.68806,0.68816,172800002.0
2005-03-01 00:41:00,0.6881,0.68819,0.68809,0.68819,233500001.0
2005-03-01 00:42:00,0.6881,0.6881,0.68804,0.68804,41800001.0
2005-03-01 00:43:00,0.68818,0.68823,0.68818,0.68823,51300000.0
2005-03-01 00:44:00,0.68818,0.68821,0.68804,0.68815,168399997.0
2005-03-01 00:45:00,0.6881,0.68816,0.68806,0.68814,243900004.0
2005-03-01 00:46:00,0.68815,0.68815,0.6881,0.68813,77499999.0
2005-03-01 00:47:00,0.68809,0.68818,0.68805,0.68818,95900000.0
2005-03-01 00:48:00,0.68816,0.68816,0.68807,0.68814,106099999.0
2005-03-01 00:49:00,0.68817,0.68817,0.68799,0.68807,118000000.0
2005-03-01 00:50:00,0.68803,0.68817,0.68797,0.68815,144100002.0
2005-03-01 00:51:00,0.68815,0.68815,0.68801,0.68804,127099999.0
2005-03-01 00:52:00,0.68796,0.68805,0.68785,0.68805,48700000.0
2005-03-01 00:53:00,0.68808,0.68812,0.68798,0.68808,306100002.0
2005-03-01 00:54:00,0.68809,0.68809,0.68802,0.68802,134900000.0
2005-03-01 00:55:00,0.68808,0.68811,0.68805,0.68811,116199999.0
2005-03-01 00:56:00,0.6881,0.6881,0.68792,0.68804,153399998.0
2005-03-01 00:57:00,0.68803,0.68805,0.68795,0.68804,147700003.0
2005-03-01 00:58:00,0.68812,0.68812,0.68797,0.68797,44000000.0
2005-03-01 00:59:00,0.68798,0.68802,0.68798,0.68801,110799997.0
2005-03-01 01:00:00,0.68805,0.68807,0.68805,0.68807,41800000.0
2005-03-01 01:01:00,0.68808,0.68808,0.68802,0.68802,12000000.0
2005-03-01 01:02:00,0.68805,0.68813,0.68805,0.6881,104900003.0
2005-03-01 01:03:00,0.68802,0.6881,0.68802,0.68802,296199998.0
2005-03-01 01:04:00,0.68806,0.68806,0.68799,0.68802,123100001.0
2005-03-01 01:05:00,0.68801,0.68804,0.68797,0.68804,168899998.0
2005-03-01 01:06:00,0.68805,0.68813,0.68804,0.68813,102199999.0
2005-03-01 01:07:00,0.68807,0.68813,0.68802,0.68802,186100004.0
2005-03-01 01:08:00,0.68805,0.6881,0.68805,0.68805,115200000.0
2005-03-01 01:09:00,0.68806,0.6881,0.68802,0.68804,128600000.0
2005-03-01 01:10:00,0.68804,0.68804,0.68795,0.68795,146900001.0
2005-03-01 01:11:00,0.688,0.688,0.68794,0.68799,130500003.0
2005-03-01 01:12:00,0.68801,0.68805,0.68801,0.68805,154099997.0
2005-03-01 01:13:00,0.68803,0.68804,0.68795,0.68804,82000000.0
2005-03-01 01:14:00,0.6881,0.68817,0.68809,0.68813,212200000.0
2005-03-01 01:15:00,0.6881,0.68818,0.6881,0.68814,69400001.0
2005-03-01 01:16:00,0.68818,0.6882,0.68815,0.6882,160200000.0
2005-03-01 01:17:00,0.68819,0.68819,0.68812,0.68812,205299999.0
2005-03-01 01:18:00,0.68817,0.68822,0.68816,0.68816,94100003.0
2005-03-01 01:19:00,0.6882,0.6882,0.68814,0.68815,156499997.0
2005-03-01 01:20:00,0.68819,0.68836,0.68819,0.68824,103199998.0
2005-03-01 01:21:00,0.68825,0.68825,0.68818,0.68821,236199995.0
2005-03-01 01:22:00,0.68814,0.68824,0.68805,0.68824,221600001.0
2005-03-01 01:23:00,0.68821,0.68821,0.68803,0.68812,57400001.0
2005-03-01 01:24:00,0.68818,0.68818,0.68801,0.68813,164999998.0
2005-03-01 01:25:00,0.68817,0.68817,0.68802,0.68802,81500000.0
2005-03-01 01:26:00,0.68799,0.68813,0.68799,0.68813,149799999.0
2005-03-01 01:27:00,0.68818,0.68822,0.6881,0.68822,323600006.0
2005-03-01 01:28:00,0.68823,0.68823,0.68813,0.68813,195700004.0
2005-03-01 01:29:00,0.68823,0.68828,0.68823,0.68828,63000000.0
2005-03-01 01:30:00,0.68827,0.68827,0.68826,0.68826,13300000.0
2005-03-01 01:31:00,0.6882,0.68825,0.68804,0.68804,248899999.0
2005-03-01 01:32:00,0.6882,0.68822,0.68812,0.68821,135700000.0
2005-03-01 01:33:00,0.68829,0.68829,0.68812,0.68819,163399998.0
2005-03-01 01:34:00,0.68824,0.68828,0.68815,0.68823,133700003.0
2005-03-01 01:35:00,0.68823,0.68826,0.68817,0.68817,165400002.0
2005-03-01 01:36:00,0.68825,0.68828,0.68822,0.68822,163500002.0
2005-03-01 01:37:00,0.68829,0.68829,0.68824,0.68825,110500001.0
2005-03-01 01:38:00,0.68833,0.68839,0.68807,0.68819,193400001.0
2005-03-01 01:39:00,0.68826,0.68826,0.68813,0.68823,212599995.0
2005-03-01 01:40:00,0.68804,0.68824,0.68804,0.68824,183600002.0
2005-03-01 01:41:00,0.68828,0.68837,0.68828,0.68828,274100003.0
2005-03-01 01:42:00,0.68829,0.68833,0.68828,0.68829,140199997.0
2005-03-01 01:43:00,0.68824,0.68824,0.68819,0.68819,52000001.0
2005-03-01 01:44:00,0.68811,0.68833,0.68811,0.68831,273300002.0
2005-03-01 01:45:00,0.68821,0.68839,0.68821,0.68835,135799999.0
2005-03-01 01:46:00,0.68838,0.68838,0.68817,0.68817,98000001.0
2005-03-01 01:47:00,0.68825,0.68837,0.68825,0.68837,51999999.0
2005-03-01 01:48:00,0.6883,0.68857,0.6883,0.68847,239700004.0
2005-03-01 01:49:00,0.68839,0.68842,0.68828,0.68835,115600001.0
2005-03-01 01:50:00,0.6884,0.68845,0.6884,0.6884,167900000.0
2005-03-01 01:51:00,0.68838,0.68839,0.68825,0.68833,180499997.0
2005-03-01 01:52:00,0.68828,0.68828,0.68812,0.68814,171299999.0
2005-03-01 01:53:00,0.68815,0.68826,0.68815,0.68817,144400000.0
2005-03-01 01:54:00,0.68815,0.68834,0.68815,0.68832,237900004.0
2005-03-01 01:55:00,0.68833,0.68837,0.68819,0.68819,87100004.0
2005-03-01 01:56:00,0.68833,0.68833,0.6882,0.68831,189200003.0
2005-03-01 01:57:00,0.68829,0.68833,0.68822,0.68831,148399996.0
2005-03-01 01:58:00,0.68823,0.68841,0.68818,0.68836,240700002.0
2005-03-01 01:59:00,0.68829,0.68841,0.68825,0.68841,131700000.0
2005-03-01 02:00:00,0.68837,0.6884,0.68823,0.68835,127599998.0
2005-03-01 02:01:00,0.68843,0.68846,0.68827,0.68846,161100003.0
2005-03-01 02:02:00,0.68842,0.68846,0.68837,0.68846,109200000.0
2005-03-01 02:03:00,0.68838,0.68842,0.68823,0.68835,146599999.0
2005-03-01 02:04:00,0.68831,0.68842,0.68823,0.68842,111300001.0
2005-03-01 02:05:00,0.68838,0.6884,0.68828,0.68828,97999996.0
2005-03-01 02:06:00,0.68836,0.68846,0.68836,0.6884,80900000.0
2005-03-01 02:07:00,0.68843,0.68843,0.68837,0.68841,392500002.0
2005-03-01 02:08:00,0.68841,0.68847,0.6884,0.68841,160300001.0
2005-03-01 02:09:00,0.68848,0.68848,0.6884,0.68841,136299999.0
2005-03-01 02:10:00,0.68838,0.68844,0.68833,0.68844,90199999.0
2005-03-01 02:11:00,0.68841,0.68844,0.68841,0.68844,136899998.0
2005-03-01 02:12:00,0.68839,0.68843,0.68839,0.68843,19900000.0
2005-03-01 02:13:00,0.68845,0.68845,0.68837,0.68837,188299995.0
2005-03-01 02:14:00,0.68839,0.68847,0.68839,0.6884,172399999.0
2005-03-01 02:15:00,0.68843,0.68845,0.68837,0.68844,136100003.0
2005-03-01 02:16:00,0.68848,0.68848,0.68836,0.68838,160199998.0
2005-03-01 02:17:00,0.68837,0.68842,0.68837,0.68842,197799999.0
2005-03-01 02:18:00,0.68839,0.68839,0.68836,0.68836,67500001.0
2005-03-01 02:19:00,0.68837,0.68843,0.68836,0.68843,161899995.0
2005-03-01 02:20:00,0.68836,0.68853,0.68836,0.68844,170400004.0
2005-03-01 02:21:00,0.68835,0.68841,0.68835,0.68835,199499998.0
2005-03-01 02:22:00,0.68838,0.68841,0.68828,0.68832,163199999.0
2005-03-01 02:23:00,0.68834,0.68841,0.68829,0.68841,93900001.0
2005-03-01 02:24:00,0.68844,0.68844,0.68833,0.68833,99700001.0
2005-03-01 02:25:00,0.68841,0.68848,0.6884,0.6884,145500000.0
2005-03-01 02:26:00,0.68847,0.68852,0.68841,0.68846,149900003.0
2005-03-01 02:27:00,0.6885,0.68856,0.68842,0.68842,139099998.0
2005-03-01 02:28:00,0.68847,0.68848,0.6884,0.6884,185399998.0
2005-03-01 02:29:00,0.68845,0.68853,0.68845,0.68848,127900000.0
2005-03-01 02:30:00,0.68844,0.68852,0.68844,0.68846,121599996.0
2005-03-01 02:31:00,0.6885,0.68856,0.68848,0.68848,117200000.0
2005-03-01 02:32:00,0.68847,0.68848,0.6884,0.68845,266499996.0
2005-03-01 02:33:00,0.68843,0.68853,0.68843,0.68853,257900006.0
2005-03-01 02:34:00,0.68856,0.68856,0.68835,0.68839,178300000.0
2005-03-01 02:35:00,0.68849,0.68855,0.68849,0.6885,81100001.0
2005-03-01 02:36:00,0.68852,0.68853,0.68849,0.68852,194899997.0
2005-03-01 02:37:00,0.68845,0.68845,0.68828,0.68842,114099999.0
2005-03-01 02:38:00,0.68845,0.68845,0.6884,0.68843,104200002.0
2005-03-01 02:39:00,0.68843,0.68843,0.6884,0.6884,48200000.0
2005-03-01 02:40:00,0.68847,0.68847,0.68839,0.68845,106799998.0
2005-03-01 02:41:00,0.6884,0.68846,0.6884,0.68845,112600001.0
2005-03-01 02:42:00,0.68841,0.68849,0.68841,0.68843,156600003.0
2005-03-01 02:43:00,0.68841,0.68856,0.68841,0.68847,126200002.0
2005-03-01 02:44:00,0.68847,0.68852,0.68847,0.68847,145100001.0
2005-03-01 02:45:00,0.68832,0.6885,0.68824,0.68847,130700001.0
2005-03-01 02:46:00,0.68853,0.68857,0.68847,0.68848,53300000.0
2005-03-01 02:47:00,0.6885,0.6885,0.68849,0.68849,9600000.0
2005-03-01 02:48:00,0.68847,0.68848,0.68821,0.6884,158399995.0
2005-03-01 02:49:00,0.68852,0.68854,0.68847,0.68847,167999999.0
2005-03-01 02:50:00,0.6885,0.68855,0.68847,0.68855,146700001.0
2005-03-01 02:51:00,0.68844,0.68848,0.68831,0.68846,32300000.0
2005-03-01 02:52:00,0.68845,0.68849,0.68837,0.68844,244500003.0
2005-03-01 02:53:00,0.6885,0.68852,0.6885,0.68852,121900001.0
2005-03-01 02:54:00,0.68845,0.68845,0.68815,0.68815,221499999.0
2005-03-01 02:55:00,0.68816,0.68836,0.68814,0.68836,92499998.0
2005-03-01 02:56:00,0.68843,0.68845,0.68812,0.68812,72800000.0
2005-03-01 02:57:00,0.68818,0.68851,0.68818,0.68847,57299998.0
2005-03-01 02:58:00,0.68853,0.68855,0.68846,0.68855,150099996.0
2005-03-01 02:59:00,0.68852,0.68852,0.68841,0.68845,79700002.0
2005-03-01 03:00:00,0.68842,0.68845,0.68824,0.68835,129299998.0
2005-03-01 03:01:00,0.68829,0.68837,0.68822,0.68837,113700000.0
2005-03-01 03:02:00,0.68846,0.68846,0.68822,0.6884,138700003.0
2005-03-01 03:03:00,0.68829,0.68838,0.68824,0.68836,126100000.0
2005-03-01 03:04:00,0.68833,0.68833,0.68818,0.68827,228599999.0
2005-03-01 03:05:00,0.68831,0.68837,0.68814,0.68837,181499997.0
2005-03-01 03:06:00,0.68837,0.68837,0.6882,0.68828,122099998.0
2005-03-01 03:07:00,0.68834,0.68834,0.68823,0.68825,248400000.0
2005-03-01 03:08:00,0.68835,0.68838,0.68825,0.68825,54100000.0
2005-03-01 03:09:00,0.68841,0.68841,0.68829,0.68833,179500005.0
2005-03-01 03:10:00,0.68842,0.68845,0.68823,0.68823,108200002.0
2005-03-01 03:11:00,0.6884,0.68852,0.68831,0.68851,111500000.0
2005-03-01 03:12:00,0.6885,0.6885,0.68827,0.68839,132700001.0
2005-03-01 03:13:00,0.68832,0.68853,0.68828,0.68845,181100001.0
2005-03-01 03:14:00,0.68852,0.68857,0.6883,0.68857,243000001.0
2005-03-01 03:15:00,0.68863,0.6887,0.68845,0.68845,60100001.0
2005-03-01 03:16:00,0.68849,0.6886,0.68849,0.68855,175400003.0
2005-03-01 03:17:00,0.6886,0.68866,0.68858,0.68866,84700001.0
2005-03-01 03:18:00,0.6885,0.68855,0.68846,0.68851,96400002.0
2005-03-01 03:19:00,0.68848,0.68862,0.68848,0.68857,84500001.0
2005-03-01 03:20:00,0.68852,0.68852,0.68839,0.68845,132299994.0
2005-03-01 03:21:00,0.68839,0.68857,0.68838,0.68857,43299999.0
2005-03-01 03:22:00,0.68861,0.68862,0.68846,0.68855,219099998.0
2005-03-01 03:23:00,0.6886,0.68864,0.68846,0.68846,156500003.0
2005-03-01 03:24:00,0.68842,0.68861,0.68842,0.68861,183699996.0
2005-03-01 03:25:00,0.68861,0.68861,0.68845,0.68845,91800002.0
2005-03-01 03:26:00,0.68855,0.68855,0.68849,0.68851,84499999.0
2005-03-01 03:27:00,0.68853,0.68857,0.68847,0.68857,87800002.0
2005-03-01 03:28:00,0.68859,0.68864,0.68854,0.6886,200200001.0
2005-03-01 03:29:00,0.68856,0.68864,0.68855,0.68864,199500007.0
2005-03-01 03:30:00,0.68868,0.68868,0.68868,0.68868,14200000.0
2005-03-01 03:31:00,0.68864,0.68864,0.68858,0.68861,106099996.0
2005-03-01 03:32:00,0.68864,0.68867,0.6886,0.68867,109500000.0
2005-03-01 03:33:00,0.68869,0.68869,0.68855,0.6886,304200001.0
2005-03-01 03:34:00,0.6887,0.6887,0.68865,0.68868,214200006.0
2005-03-01 03:35:00,0.68861,0.68866,0.68849,0.68866,130699996.0
2005-03-01 03:36:00,0.68861,0.68861,0.68852,0.68852,41200001.0
2005-03-01 03:37:00,0.68851,0.68863,0.68851,0.68854,92099998.0
2005-03-01 03:38:00,0.68845,0.68853,0.68841,0.68841,57300000.0
2005-03-01 03:39:00,0.68861,0.68861,0.68826,0.68826,43500001.0
2005-03-01 03:40:00,0.68847,0.68856,0.68832,0.68856,163699999.0
2005-03-01 03:41:00,0.6885,0.6885,0.68823,0.68832,136500002.0
2005-03-01 03:42:00,0.68856,0.68856,0.6883,0.6883,122100000.0
2005-03-01 03:43:00,0.68837,0.68848,0.68837,0.68848,66199999.0
2005-03-01 03:44:00,0.68859,0.68859,0.6883,0.68849,224699995.0
2005-03-01 03:45:00,0.68822,0.68853,0.68822,0.68828,102299999.0
2005-03-01 03:46:00,0.68829,0.68853,0.68828,0.68828,70999999.0
2005-03-01 03:47:00,0.68849,0.68859,0.68834,0.68859,179500000.0
2005-03-01 03:48:00,0.68852,0.68852,0.68829,0.6884,127800002.0
2005-03-01 03:49:00,0.68851,0.68851,0.68828,0.68843,201300001.0
2005-03-01 03:50:00,0.68838,0.68844,0.68828,0.68838,263099999.0
2005-03-01 03:51:00,0.6884,0.68843,0.6884,0.68843,54500002.0
2005-03-01 03:52:00,0.68833,0.68846,0.68826,0.68845,88999999.0
2005-03-01 03:53:00,0.68843,0.68843,0.68838,0.68838,63800002.0
2005-03-01 03:54:00,0.68835,0.68838,0.68827,0.68832,166100001.0
2005-03-01 03:55:00,0.68822,0.68834,0.68822,0.68826,125100001.0
2005-03-01 03:56:00,0.68833,0.68833,0.68825,0.68825,68800002.0
2005-03-01 03:57:00,0.68833,0.68833,0.68833,0.68833,27800000.0
2005-03-01 03:58:00,0.68827,0.68834,0.68816,0.68816,145200001.0
2005-03-01 03:59:00,0.68815,0.68822,0.68815,0.68815,89000003.0
2005-03-01 04:00:00,0.68815,0.68818,0.68813,0.68818,142799996.0
2005-03-01 04:01:00,0.68813,0.68818,0.68808,0.68818,131100004.0
2005-03-01 04:02:00,0.68817,0.68817,0.68806,0.68808,90899999.0
2005-03-01 04:03:00,0.68809,0.68809,0.68798,0.68798,143099999.0
2005-03-01 04:04:00,0.68803,0.6881,0.68797,0.68808,208999998.0
2005-03-01 04:05:00,0.68812,0.68812,0.68811,0.68811,34200001.0
2005-03-01 04:06:00,0.68819,0.68819,0.6881,0.68813,125100002.0
2005-03-01 04:07:00,0.68809,0.68818,0.68809,0.68813,155899997.0
2005-03-01 04:08:00,0.68814,0.68814,0.68799,0.68814,243500000.0
2005-03-01 04:09:00,0.6881,0.6881,0.68798,0.68798,97499997.0
2005-03-01 04:10:00,0.68808,0.68811,0.68808,0.68811,59900002.0
2005-03-01 04:11:00,0.68808,0.68809,0.68794,0.68806,142600000.0
2005-03-01 04:12:00,0.68808,0.68811,0.68802,0.68805,329599998.0
2005-03-01 04:13:00,0.68803,0.68803,0.68795,0.68795,95299999.0
2005-03-01 04:14:00,0.68795,0.68805,0.68795,0.68795,62700001.0
2005-03-01 04:15:00,0.68797,0.68797,0.68781,0.68785,280899997.0
2005-03-01 04:16:00,0.68778,0.68784,0.68772,0.68783,162399997.0
2005-03-01 04:17:00,0.6878,0.6878,0.6877,0.68778,112699999.0
2005-03-01 04:18:00,0.68774,0.68782,0.68765,0.68772,300499999.0
2005-03-01 04:19:00,0.68779,0.68781,0.68775,0.68776,147200002.0
2005-03-01 04:20:00,0.68775,0.68776,0.68757,0.68757,118400002.0
2005-03-01 04:21:00,0.68757,0.6877,0.68757,0.6877,130900003.0
2005-03-01 04:22:00,0.68767,0.68768,0.68761,0.68764,259200001.0
2005-03-01 04:23:00,0.68758,0.68771,0.68757,0.68769,145900000.0
2005-03-01 04:24:00,0.68767,0.68767,0.68756,0.68763,63800001.0
2005-03-01 04:25:00,0.68762,0.68771,0.68758,0.68767,245199994.0
2005-03-01 04:26:00,0.68774,0.68779,0.68764,0.6877,127100001.0
2005-03-01 04:27:00,0.68767,0.6877,0.68757,0.68761,83200000.0
2005-03-01 04:28:00,0.68763,0.68763,0.68755,0.68755,196499997.0
2005-03-01 04:29:00,0.68756,0.68761,0.68753,0.68755,246500003.0
2005-03-01 04:30:00,0.68753,0.68762,0.68753,0.68753,152900000.0
2005-03-01 04:31:00,0.68751,0.68757,0.68747,0.68753,163200002.0
2005-03-01 04:32:00,0.6876,0.6876,0.68749,0.68755,225900000.0
2005-03-01 04:33:00,0.68751,0.68759,0.68738,0.68743,235799999.0
2005-03-01 04:34:00,0.68738,0.68749,0.68736,0.68749,90500000.0
2005-03-01 04:35:00,0.68741,0.68747,0.68725,0.68734,220100003.0
2005-03-01 04:36:00,0.6873,0.68734,0.68716,0.68727,188000002.0
2005-03-01 04:37:00,0.6872,0.6872,0.68705,0.68718,94900002.0
2005-03-01 04:38:00,0.68708,0.6871,0.6869,0.6871,116400002.0
2005-03-01 04:39:00,0.68702,0.68714,0.68694,0.68697,227299998.0
2005-03-01 04:40:00,0.68724,0.68727,0.68709,0.68719,173200000.0
2005-03-01 04:41:00,0.68723,0.68726,0.6871,0.6871,37500000.0
2005-03-01 04:42:00,0.6872,0.68722,0.68698,0.68716,173099999.0
2005-03-01 04:43:00,0.68722,0.6873,0.68713,0.68728,161500002.0
2005-03-01 04:44:00,0.68726,0.6873,0.68716,0.68729,225799997.0
2005-03-01 04:45:00,0.68726,0.68731,0.68724,0.68727,137499999.0
2005-03-01 04:46:00,0.68728,0.68728,0.68725,0.68726,18600000.0
2005-03-01 04:47:00,0.68722,0.68722,0.68702,0.68707,77500002.0
2005-03-01 04:48:00,0.68714,0.68724,0.68705,0.68723,193599999.0
2005-03-01 04:49:00,0.68718,0.68718,0.68699,0.68709,185800001.0
2005-03-01 04:50:00,0.68712,0.68712,0.68699,0.68712,142399999.0
2005-03-01 04:51:00,0.68718,0.68718,0.68702,0.68702,76399997.0
2005-03-01 04:52:00,0.68702,0.68706,0.68695,0.68695,145699998.0
2005-03-01 04:53:00,0.68721,0.68721,0.68699,0.68711,178400002.0
2005-03-01 04:54:00,0.68723,0.68725,0.68701,0.68702,155000001.0
2005-03-01 04:55:00,0.68713,0.68727,0.68709,0.68709,201399997.0
2005-03-01 04:56:00,0.68715,0.68725,0.687,0.687,64000000.0
2005-03-01 04:57:00,0.68705,0.68716,0.68699,0.6871,185900001.0
2005-03-01 04:58:00,0.68713,0.6872,0.68707,0.6872,141199999.0
2005-03-01 04:59:00,0.68719,0.68722,0.68704,0.68722,173100001.0
2005-03-01 05:00:00,0.68723,0.68723,0.68703,0.68703,104600001.0
2005-03-01 05:01:00,0.68693,0.68708,0.68693,0.68696,260500002.0
2005-03-01 05:02:00,0.68704,0.68708,0.6868,0.6868,122900000.0
2005-03-01 05:03:00,0.68691,0.68692,0.68673,0.68673,77999999.0
2005-03-01 05:04:00,0.68671,0.68693,0.68671,0.68693,109400001.0
2005-03-01 05:05:00,0.68678,0.68696,0.68673,0.68696,75800000.0
2005-03-01 05:06:00,0.68691,0.68691,0.68682,0.68682,56599999.0
2005-03-01 05:07:00,0.68671,0.68694,0.68671,0.68693,196300003.0
2005-03-01 05:08:00,0.68697,0.68698,0.68695,0.68695,166600003.0
2005-03-01 05:09:00,0.68688,0.68707,0.68684,0.68702,201199996.0
2005-03-01 05:10:00,0.68698,0.68698,0.68689,0.68697,103199999.0
2005-03-01 05:11:00,0.68697,0.68697,0.68683,0.68693,178899999.0
2005-03-01 05:12:00,0.68693,0.68715,0.6869,0.68715,269500002.0
2005-03-01 05:13:00,0.68717,0.68717,0.68688,0.68695,94900001.0
2005-03-01 05:14:00,0.68717,0.68723,0.68708,0.68717,155799999.0
2005-03-01 05:15:00,0.68715,0.68726,0.68712,0.68723,276400000.0
2005-03-01 05:16:00,0.68727,0.68728,0.6872,0.68727,95800000.0
2005-03-01 05:17:00,0.68701,0.68726,0.68701,0.68726,75100000.0
2005-03-01 05:18:00,0.68713,0.68723,0.68704,0.68721,113700001.0
2005-03-01 05:19:00,0.68726,0.68726,0.687,0.68723,166299998.0
2005-03-01 05:20:00,0.68724,0.68724,0.68699,0.68711,210800002.0
2005-03-01 05:21:00,0.68719,0.68724,0.68716,0.68724,95899998.0
2005-03-01 05:22:00,0.68719,0.68725,0.68697,0.68697,133800000.0
2005-03-01 05:23:00,0.68713,0.68718,0.68703,0.68718,142800002.0
2005-03-01 05:24:00,0.68726,0.68727,0.68707,0.68707,193799997.0
2005-03-01 05:25:00,0.68719,0.68725,0.68714,0.68724,294400003.0
2005-03-01 05:26:00,0.68725,0.68725,0.68708,0.68708,104399998.0
2005-03-01 05:27:00,0.68713,0.68713,0.68702,0.68709,79000000.0
2005-03-01 05:28:00,0.68703,0.68727,0.68703,0.68721,80899999.0
2005-03-01 05:29:00,0.68724,0.68725,0.68698,0.68703,97000001.0
2005-03-01 05:30:00,0.68715,0.68718,0.68705,0.68708,87800001.0
2005-03-01 05:31:00,0.68714,0.68717,0.68704,0.68711,317699998.0
2005-03-01 05:32:00,0.68708,0.68718,0.68701,0.68718,145000000.0
2005-03-01 05:33:00,0.68724,0.68724,0.68699,0.68716,313000000.0
2005-03-01 05:34:00,0.68718,0.68722,0.68706,0.68719,197599999.0
2005-03-01 05:35:00,0.6872,0.6873,0.68704,0.6873,127000000.0
2005-03-01 05:36:00,0.68721,0.68721,0.68702,0.6872,166799996.0
2005-03-01 05:37:00,0.6872,0.68736,0.68707,0.68736,214299998.0
2005-03-01 05:38:00,0.68739,0.68742,0.6873,0.6873,89899999.0
2005-03-01 05:39:00,0.68737,0.68737,0.68729,0.68737,78100000.0
2005-03-01 05:40:00,0.68733,0.68733,0.68696,0.68696,69300002.0
2005-03-01 05:41:00,0.68744,0.68744,0.6874,0.68741,86000001.0
2005-03-01 05:42:00,0.68729,0.68729,0.68708,0.68729,143000002.0
2005-03-01 05:43:00,0.68748,0.68748,0.68741,0.68742,55600000.0
2005-03-01 05:44:00,0.6875,0.68753,0.6875,0.68753,158000000.0
2005-03-01 05:45:00,0.6873,0.68769,0.68716,0.68762,176499999.0
2005-03-01 05:46:00,0.68771,0.68771,0.68706,0.68748,218899998.0
2005-03-01 05:47:00,0.68761,0.68766,0.68757,0.6876,260900001.0
2005-03-01 05:48:00,0.68757,0.68768,0.68757,0.6876,141800001.0
2005-03-01 05:49:00,0.68763,0.68763,0.6875,0.68758,121200001.0
2005-03-01 05:50:00,0.68744,0.68761,0.68724,0.68756,207399997.0
2005-03-01 05:51:00,0.68709,0.68742,0.68709,0.68741,136800000.0
2005-03-01 05:52:00,0.68739,0.68739,0.687,0.68728,98500001.0
2005-03-01 05:53:00,0.68734,0.68738,0.68709,0.68728,231600000.0
2005-03-01 05:54:00,0.68715,0.68729,0.68701,0.68705,189899998.0
2005-03-01 05:55:00,0.6871,0.68722,0.68699,0.68699,248299998.0
2005-03-01 05:56:00,0.68722,0.68722,0.68698,0.68701,113299998.0
2005-03-01 05:57:00,0.68713,0.68714,0.68692,0.68697,236199998.0
2005-03-01 05:58:00,0.68709,0.68709,0.68704,0.68704,14400000.0
2005-03-01 05:59:00,0.68708,0.68716,0.68701,0.68709,248999999.0
2005-03-01 06:00:00,0.68713,0.68721,0.68712,0.68712,184699995.0
2005-03-01 06:01:00,0.68718,0.68719,0.6871,0.6871,88800001.0
2005-03-01 06:02:00,0.68715,0.68723,0.68706,0.68706,80500001.0
2005-03-01 06:03:00,0.6871,0.68718,0.6871,0.6871,88500000.0
2005-03-01 06:04:00,0.68711,0.68711,0.68697,0.68711,134300002.0
2005-03-01 06:05:00,0.68718,0.68719,0.68691,0.68697,277299999.0
2005-03-01 06:06:00,0.68708,0.68712,0.68699,0.68712,126799996.0
2005-03-01 06:07:00,0.68715,0.68717,0.68709,0.6871,143099998.0
2005-03-01 06:08:00,0.6871,0.68715,0.6871,0.68715,185700003.0
2005-03-01 06:09:00,0.68713,0.68713,0.68695,0.68712,93599999.0
2005-03-01 06:10:00,0.68713,0.68713,0.687,0.68707,118399997.0
2005-03-01 06:11:00,0.68714,0.68716,0.68706,0.68712,137800001.0
2005-03-01 06:12:00,0.68722,0.68723,0.68708,0.6871,220399996.0
2005-03-01 06:13:00,0.68717,0.68717,0.68708,0.68714,116700000.0
2005-03-01 06:14:00,0.6871,0.68717,0.6871,0.68715,136800003.0
2005-03-01 06:15:00,0.68711,0.68718,0.6871,0.6871,115299999.0
2005-03-01 06:16:00,0.68715,0.6872,0.68713,0.6872,180300003.0
2005-03-01 06:17:00,0.68716,0.68719,0.68708,0.68719,106700001.0
2005-03-01 06:18:00,0.68717,0.68727,0.68709,0.68724,103800001.0
2005-03-01 06:19:00,0.68723,0.68723,0.68708,0.68715,148399998.0
2005-03-01 06:20:00,0.68714,0.68714,0.68697,0.68709,158299999.0
2005-03-01 06:21:00,0.68715,0.68715,0.68699,0.68706,138599998.0
2005-03-01 06:22:00,0.68717,0.68718,0.68717,0.68718,10400000.0
2005-03-01 06:23:00,0.6872,0.68724,0.68719,0.68722,170899999.0
2005-03-01 06:24:00,0.68718,0.68718,0.687,0.68716,185600001.0
2005-03-01 06:25:00,0.68711,0.68716,0.68707,0.68708,75999999.0
2005-03-01 06:26:00,0.68705,0.68712,0.68697,0.68697,74200002.0
2005-03-01 06:27:00,0.68695,0.68724,0.68695,0.6872,164399999.0
2005-03-01 06:28:00,0.68701,0.68719,0.68698,0.68698,138599999.0
2005-03-01 06:29:00,0.68727,0.6873,0.6872,0.68723,180300000.0
2005-03-01 06:30:00,0.68717,0.68746,0.68708,0.68746,143399999.0
2005-03-01 06:31:00,0.68749,0.68749,0.68707,0.68729,49200000.0
2005-03-01 06:32:00,0.68717,0.68733,0.68717,0.68733,8000000.0
2005-03-01 06:33:00,0.68749,0.68756,0.68746,0.68756,95900003.0
2005-03-01 06:34:00,0.68748,0.68749,0.68739,0.68739,158600005.0
2005-03-01 06:35:00,0.68738,0.6875,0.68731,0.6875,120299999.0
2005-03-01 06:36:00,0.68756,0.68756,0.68746,0.68748,251599999.0
2005-03-01 06:37:00,0.68758,0.68758,0.68751,0.68756,92699999.0
2005-03-01 06:38:00,0.68755,0.68759,0.68754,0.68759,96100000.0
2005-03-01 06:39:00,0.68755,0.68755,0.6875,0.6875,20200000.0
2005-03-01 06:40:00,0.68739,0.68739,0.68708,0.68708,101800003.0
2005-03-01 06:41:00,0.68712,0.68729,0.68712,0.68729,27900000.0
2005-03-01 06:42:00,0.68695,0.68737,0.68695,0.68736,65600000.0
2005-03-01 06:43:00,0.68735,0.68735,0.68704,0.68729,81799999.0
2005-03-01 06:44:00,0.6874,0.68746,0.68736,0.68737,128400001.0
2005-03-01 06:45:00,0.68743,0.68743,0.68702,0.68722,141699999.0
2005-03-01 06:46:00,0.68697,0.68731,0.68697,0.68727,198799997.0
2005-03-01 06:47:00,0.68739,0.68744,0.68709,0.68733,117800001.0
2005-03-01 06:48:00,0.6873,0.6873,0.6871,0.68721,35300001.0
2005-03-01 06:49:00,0.68723,0.6874,0.68707,0.6874,169299998.0
2005-03-01 06:50:00,0.68707,0.68735,0.68707,0.68735,123500000.0
2005-03-01 06:51:00,0.68746,0.68747,0.68733,0.68733,170699999.0
2005-03-01 06:52:00,0.6874,0.68746,0.68738,0.68746,126099999.0
2005-03-01 06:53:00,0.68748,0.68748,0.6874,0.6874,113200000.0
2005-03-01 06:54:00,0.6874,0.68745,0.68735,0.68741,217500004.0
2005-03-01 06:55:00,0.68743,0.68745,0.68738,0.68738,80500000.0
2005-03-01 06:56:00,0.68737,0.68742,0.68737,0.68737,282499997.0
2005-03-01 06:57:00,0.68743,0.68743,0.68737,0.68738,143099997.0
2005-03-01 06:58:00,0.6874,0.68744,0.68739,0.68743,281799998.0
2005-03-01 06:59:00,0.68731,0.68755,0.68726,0.68755,135700000.0
2005-03-01 07:00:00,0.68758,0.68758,0.68752,0.68755,151399998.0
2005-03-01 07:01:00,0.68748,0.68748,0.68742,0.68746,64000000.0
2005-03-01 07:02:00,0.68748,0.68751,0.68722,0.68722,95200001.0
2005-03-01 07:03:00,0.68727,0.68737,0.68727,0.68734,143099998.0
2005-03-01 07:04:00,0.68737,0.68739,0.68729,0.68738,56500001.0
2005-03-01 07:05:00,0.68737,0.68737,0.68737,0.68737,8700000.0
2005-03-01 07:06:00,0.6874,0.6874,0.68728,0.68728,99099999.0
2005-03-01 07:07:00,0.68728,0.68738,0.68728,0.68738,67299999.0
2005-03-01 07:08:00,0.6874,0.68745,0.68729,0.68729,106300000.0
2005-03-01 07:09:00,0.68722,0.68733,0.68719,0.68733,124100001.0
2005-03-01 07:10:00,0.68727,0.68728,0.6872,0.68728,138400002.0
2005-03-01 07:11:00,0.6873,0.6873,0.6872,0.68725,153399996.0
2005-03-01 07:12:00,0.68727,0.68735,0.68721,0.68726,110300000.0
2005-03-01 07:13:00,0.68745,0.68748,0.68742,0.68742,289700005.0
2005-03-01 07:14:00,0.68737,0.68737,0.68732,0.68737,172099999.0
2005-03-01 07:15:00,0.68741,0.68743,0.68729,0.68729,70499998.0
2005-03-01 07:16:00,0.68742,0.68742,0.6873,0.68738,136600000.0
2005-03-01 07:17:00,0.68734,0.68738,0.68722,0.68734,166199999.0
2005-03-01 07:18:00,0.68733,0.68733,0.68725,0.6873,118399998.0
2005-03-01 07:19:00,0.68729,0.68733,0.68726,0.68733,98000002.0
2005-03-01 07:20:00,0.6873,0.6873,0.68715,0.6872,135099999.0
2005-03-01 07:21:00,0.68723,0.68723,0.6871,0.6871,51600001.0
2005-03-01 07:22:00,0.68712,0.68724,0.68712,0.68724,47700000.0
2005-03-01 07:23:00,0.68722,0.68728,0.68716,0.68728,211599996.0
2005-03-01 07:24:00,0.68732,0.68732,0.68715,0.68731,106700001.0
2005-03-01 07:25:00,0.68733,0.68735,0.68733,0.68735,19899999.0
2005-03-01 07:26:00,0.68721,0.68727,0.68702,0.68702,160300000.0
2005-03-01 07:27:00,0.68702,0.68726,0.68702,0.68726,90999997.0
2005-03-01 07:28:00,0.68725,0.68725,0.68702,0.68717,172200001.0
2005-03-01 07:29:00,0.68718,0.6873,0.68704,0.68727,96500002.0
2005-03-01 07:30:00,0.6873,0.68734,0.68709,0.68727,94799998.0
2005-03-01 07:31:00,0.68728,0.68728,0.68705,0.68722,167500000.0
2005-03-01 07:32:00,0.68726,0.68729,0.68697,0.68697,171499998.0
2005-03-01 07:33:00,0.68701,0.6873,0.68701,0.68728,84900002.0
2005-03-01 07:34:00,0.68725,0.68733,0.68722,0.68727,300200001.0
2005-03-01 07:35:00,0.68727,0.68732,0.68727,0.68731,104500003.0
2005-03-01 07:36:00,0.6872,0.6872,0.68708,0.68708,49400002.0
2005-03-01 07:37:00,0.687,0.6872,0.68699,0.68699,236299995.0
2005-03-01 07:38:00,0.68702,0.68728,0.68702,0.68728,189200004.0
2005-03-01 07:39:00,0.68736,0.68743,0.68733,0.68733,184700001.0
2005-03-01 07:40:00,0.68738,0.68742,0.68738,0.6874,123200002.0
2005-03-01 07:41:00,0.68748,0.68755,0.68704,0.68704,173500003.0
2005-03-01 07:42:00,0.68709,0.68739,0.68701,0.68701,46300000.0
2005-03-01 07:43:00,0.68696,0.68756,0.68696,0.68756,120499998.0
2005-03-01 07:44:00,0.68762,0.68767,0.68762,0.68767,54300000.0
2005-03-01 07:45:00,0.68765,0.6877,0.68765,0.68765,99599998.0
2005-03-01 07:46:00,0.68766,0.68772,0.68765,0.68765,175300002.0
2005-03-01 07:47:00,0.68775,0.68775,0.6877,0.6877,75999998.0
2005-03-01 07:48:00,0.68768,0.6877,0.68767,0.68767,122200003.0
2005-03-01 07:49:00,0.6877,0.68772,0.68769,0.68769,145299999.0
2005-03-01 07:50:00,0.68773,0.68773,0.68766,0.6877,73300000.0
2005-03-01 07:51:00,0.6877,0.68776,0.68768,0.68768,104600001.0
2005-03-01 07:52:00,0.68769,0.68773,0.68767,0.68768,45399999.0
2005-03-01 07:53:00,0.68768,0.68768,0.68764,0.68764,11300000.0
2005-03-01 07:54:00,0.68765,0.68772,0.68765,0.68769,138700001.0
2005-03-01 07:55:00,0.68772,0.68779,0.68772,0.68772,66800001.0
2005-03-01 07:56:00,0.6875,0.68764,0.6875,0.6876,96900001.0
2005-03-01 07:57:00,0.68757,0.68764,0.68756,0.6876,129300001.0
2005-03-01 07:58:00,0.68765,0.68769,0.68756,0.68756,209099999.0
2005-03-01 07:59:00,0.68774,0.68774,0.6876,0.6876,240999994.0
2005-03-01 08:00:00,0.68763,0.68774,0.68762,0.68768,123700002.0
2005-03-01 08:01:00,0.68771,0.68772,0.68768,0.68772,92999999.0
2005-03-01 08:02:00,0.68778,0.6878,0.68774,0.68777,175599999.0
2005-03-01 08:03:00,0.68774,0.68776,0.68765,0.68776,225899997.0
2005-03-01 08:04:00,0.68773,0.68775,0.68772,0.68775,138200001.0
2005-03-01 08:05:00,0.68764,0.68767,0.68758,0.68762,229300003.0
2005-03-01 08:06:00,0.68764,0.68767,0.6876,0.6876,217800000.0
2005-03-01 08:07:00,0.68761,0.68769,0.68761,0.68761,58099998.0
2005-03-01 08:08:00,0.68768,0.68772,0.68764,0.68764,45400000.0
2005-03-01 08:09:00,0.68766,0.68771,0.68759,0.6877,185699997.0
2005-03-01 08:10:00,0.68765,0.68765,0.68755,0.6876,136100002.0
2005-03-01 08:11:00,0.68757,0.6876,0.68757,0.68758,125400001.0
2005-03-01 08:12:00,0.68762,0.68763,0.68755,0.68763,145000002.0
2005-03-01 08:13:00,0.68762,0.68762,0.68762,0.68762,29900000.0
2005-03-01 08:14:00,0.68764,0.68764,0.68761,0.68761,44600001.0
2005-03-01 08:15:00,0.68762,0.68762,0.68755,0.68755,45300000.0
2005-03-01 08:16:00,0.68758,0.68764,0.68758,0.68758,133199999.0
2005-03-01 08:17:00,0.68753,0.68765,0.68751,0.68765,205500000.0
2005-03-01 08:18:00,0.68744,0.68745,0.68719,0.68745,106799998.0
2005-03-01 08:19:00,0.68761,0.68761,0.68713,0.68748,200100005.0
2005-03-01 08:20:00,0.68764,0.68766,0.68761,0.68766,178999999.0
2005-03-01 08:21:00,0.68767,0.68767,0.68759,0.68759,72900000.0
2005-03-01 08:22:00,0.68761,0.68767,0.68754,0.68754,182799998.0
2005-03-01 08:23:00,0.6876,0.68765,0.68754,0.68754,183100004.0
2005-03-01 08:24:00,0.68753,0.68761,0.68753,0.68757,91500001.0
2005-03-01 08:25:00,0.68762,0.68762,0.68756,0.68756,18399999.0
2005-03-01 08:26:00,0.68772,0.68772,0.68715,0.68756,182800000.0
2005-03-01 08:27:00,0.6877,0.68781,0.68768,0.6878,136400001.0
2005-03-01 08:28:00,0.68775,0.68779,0.68764,0.68779,144099997.0
2005-03-01 08:29:00,0.68784,0.68784,0.68763,0.68768,184600000.0
2005-03-01 08:30:00,0.68765,0.68772,0.68761,0.68771,180300004.0
2005-03-01 08:31:00,0.68774,0.68785,0.68774,0.68779,197900002.0
2005-03-01 08:32:00,0.68775,0.6878,0.68775,0.68777,101300000.0
2005-03-01 08:33:00,0.68759,0.68759,0.68717,0.68754,100300000.0
2005-03-01 08:34:00,0.6871,0.68759,0.6871,0.68759,79800002.0
2005-03-01 08:35:00,0.68732,0.68752,0.68715,0.68752,153899997.0
2005-03-01 08:36:00,0.68747,0.68754,0.68739,0.68753,51900000.0
2005-03-01 08:37:00,0.68747,0.68756,0.68746,0.68756,96799997.0
2005-03-01 08:38:00,0.6876,0.6876,0.68757,0.68758,130600003.0
2005-03-01 08:39:00,0.68757,0.68774,0.68757,0.68771,172600002.0
2005-03-01 08:40:00,0.6876,0.6877,0.68756,0.6877,101099999.0
2005-03-01 08:41:00,0.68769,0.68772,0.68764,0.68772,119500001.0
2005-03-01 08:42:00,0.68753,0.6877,0.68752,0.68758,264400002.0
2005-03-01 08:43:00,0.6875,0.68761,0.68745,0.68753,154000000.0
2005-03-01 08:44:00,0.68729,0.68759,0.68719,0.68759,139500004.0
2005-03-01 08:45:00,0.68757,0.68763,0.68753,0.68757,183399999.0
2005-03-01 08:46:00,0.68766,0.68766,0.68755,0.68764,112800000.0
2005-03-01 08:47:00,0.68761,0.68761,0.68748,0.68759,132400001.0
2005-03-01 08:48:00,0.68762,0.68763,0.68755,0.68763,148599997.0
2005-03-01 08:49:00,0.68761,0.68764,0.68751,0.68764,262700002.0
2005-03-01 08:50:00,0.68771,0.68773,0.68755,0.68769,199500001.0
2005-03-01 08:51:00,0.68763,0.68776,0.68759,0.68776,212699998.0
2005-03-01 08:52:00,0.68775,0.68786,0.68775,0.68786,128000001.0
2005-03-01 08:53:00,0.68782,0.68782,0.68733,0.68749,100000001.0
2005-03-01 08:54:00,0.68763,0.68774,0.68759,0.68759,208699999.0
2005-03-01 08:55:00,0.68767,0.68777,0.68757,0.68775,149400002.0
2005-03-01 08:56:00,0.68776,0.68776,0.68757,0.68759,126200001.0
2005-03-01 08:57:00,0.68762,0.68772,0.68755,0.68755,146900000.0
2005-03-01 08:58:00,0.68761,0.68767,0.68742,0.68766,142200000.0
2005-03-01 08:59:00,0.68747,0.68749,0.68705,0.68749,114100000.0
2005-03-01 09:00:00,0.68749,0.6875,0.68711,0.68729,108199999.0
2005-03-01 09:01:00,0.68712,0.68726,0.68706,0.68722,104800003.0
2005-03-01 09:02:00,0.68735,0.68735,0.68717,0.68723,95200004.0
2005-03-01 09:03:00,0.6873,0.6873,0.68721,0.68726,125100005.0
2005-03-01 09:04:00,0.68729,0.68736,0.68721,0.68733,98099997.0
2005-03-01 09:05:00,0.68722,0.68736,0.68722,0.68736,9600000.0
2005-03-01 09:06:00,0.68743,0.68754,0.68737,0.6875,138200002.0
2005-03-01 09:07:00,0.6875,0.68756,0.68746,0.68749,88400000.0
2005-03-01 09:08:00,0.6875,0.68754,0.68738,0.6874,203400003.0
2005-03-01 09:09:00,0.68753,0.68753,0.68738,0.68742,185299998.0
2005-03-01 09:10:00,0.68756,0.68756,0.68748,0.68748,103699999.0
2005-03-01 09:11:00,0.68744,0.68749,0.68737,0.68744,227399996.0
2005-03-01 09:12:00,0.68742,0.68748,0.68739,0.68748,53600002.0
2005-03-01 09:13:00,0.68754,0.68754,0.68744,0.68754,188499998.0
2005-03-01 09:14:00,0.68754,0.68754,0.68743,0.68743,60000000.0
2005-03-01 09:15:00,0.68745,0.68752,0.6874,0.68752,70600002.0
2005-03-01 09:16:00,0.68743,0.68744,0.68731,0.68737,117800001.0
2005-03-01 09:17:00,0.6874,0.68743,0.6873,0.6873,182500001.0
2005-03-01 09:18:00,0.68745,0.68753,0.68736,0.6875,285399995.0
2005-03-01 09:19:00,0.68751,0.68751,0.68741,0.68741,59099998.0
2005-03-01 09:20:00,0.68746,0.68746,0.68734,0.68741,181700001.0
2005-03-01 09:21:00,0.68743,0.68752,0.68738,0.68745,131100002.0
2005-03-01 09:22:00,0.68747,0.68747,0.68734,0.68745,178700002.0
2005-03-01 09:23:00,0.68739,0.68745,0.68736,0.68741,252900001.0
2005-03-01 09:24:00,0.68753,0.6876,0.68751,0.68757,189400003.0
2005-03-01 09:25:00,0.68758,0.68758,0.68748,0.68755,133499998.0
2005-03-01 09:26:00,0.68752,0.68753,0.68743,0.68746,153200003.0
2005-03-01 09:27:00,0.68751,0.68762,0.68741,0.68741,139899998.0
2005-03-01 09:28:00,0.68755,0.68755,0.68737,0.68741,244999997.0
2005-03-01 09:29:00,0.68743,0.68743,0.68733,0.68739,182699998.0
2005-03-01 09:30:00,0.68733,0.68736,0.68726,0.68736,72600000.0
2005-03-01 09:31:00,0.68732,0.68734,0.68706,0.68706,140600001.0
2005-03-01 09:32:00,0.687,0.68714,0.687,0.68704,156300000.0
2005-03-01 09:33:00,0.68716,0.68716,0.68708,0.68708,146500001.0
2005-03-01 09:34:00,0.68712,0.68712,0.68697,0.687,106099998.0
2005-03-01 09:35:00,0.6872,0.68727,0.68711,0.68719,218599999.0
2005-03-01 09:36:00,0.68718,0.68731,0.68718,0.6872,234800003.0
2005-03-01 09:37:00,0.68724,0.68729,0.68719,0.68724,129700000.0
2005-03-01 09:38:00,0.68726,0.68729,0.68718,0.68723,203800000.0
2005-03-01 09:39:00,0.68725,0.68725,0.68715,0.68721,123099998.0
2005-03-01 09:40:00,0.6872,0.6872,0.68709,0.68709,39800001.0
2005-03-01 09:41:00,0.68711,0.6872,0.68704,0.68719,118900001.0
2005-03-01 09:42:00,0.68726,0.68726,0.68707,0.68709,334800001.0
2005-03-01 09:43:00,0.68713,0.68713,0.68699,0.68708,126600004.0
2005-03-01 09:44:00,0.68703,0.68704,0.68703,0.68704,41399998.0
2005-03-01 09:45:00,0.68708,0.68708,0.68697,0.68697,208999997.0
2005-03-01 09:46:00,0.68691,0.687,0.6869,0.68691,175000002.0
2005-03-01 09:47:00,0.68686,0.68696,0.68684,0.68696,140600001.0
2005-03-01 09:48:00,0.68684,0.687,0.68684,0.68694,201199999.0
2005-03-01 09:49:00,0.68685,0.68696,0.68683,0.68693,146099996.0
2005-03-01 09:50:00,0.6869,0.68694,0.68683,0.68694,136100002.0
2005-03-01 09:51:00,0.68694,0.68704,0.68688,0.68699,121699998.0
2005-03-01 09:52:00,0.68699,0.68699,0.68688,0.68694,171000001.0
2005-03-01 09:53:00,0.68701,0.68704,0.68692,0.68695,255199999.0
2005-03-01 09:54:00,0.687,0.68724,0.68698,0.6872,159300002.0
2005-03-01 09:55:00,0.68718,0.68729,0.68717,0.68727,176499999.0
2005-03-01 09:56:00,0.68723,0.6873,0.68714,0.68718,129100003.0
2005-03-01 09:57:00,0.68726,0.68732,0.6872,0.68728,158299996.0
2005-03-01 09:58:00,0.68731,0.68736,0.68725,0.68736,109400001.0
2005-03-01 09:59:00,0.68736,0.68736,0.68726,0.68732,102900001.0
2005-03-01 10:00:00,0.68734,0.68746,0.68734,0.68746,94999998.0
2005-03-01 10:01:00,0.68736,0.68736,0.6872,0.68724,206700000.0
2005-03-01 10:02:00,0.68726,0.68727,0.68713,0.68715,205499998.0
2005-03-01 10:03:00,0.68727,0.68727,0.68712,0.68724,166300001.0
2005-03-01 10:04:00,0.6873,0.6873,0.68724,0.68727,59000001.0
2005-03-01 10:05:00,0.68721,0.68724,0.6872,0.68724,76500002.0
2005-03-01 10:06:00,0.68722,0.68728,0.68718,0.68728,207099998.0
2005-03-01 10:07:00,0.68721,0.68721,0.6871,0.68715,102400003.0
2005-03-01 10:08:00,0.68717,0.6872,0.68709,0.6871,129100001.0
2005-03-01 10:09:00,0.68711,0.68715,0.68709,0.68713,243300000.0
2005-03-01 10:10:00,0.68717,0.68717,0.68709,0.68709,67200000.0
2005-03-01 10:11:00,0.68704,0.68704,0.68691,0.68692,121700002.0
2005-03-01 10:12:00,0.68695,0.68695,0.68688,0.6869,317400007.0
2005-03-01 10:13:00,0.68694,0.687,0.68694,0.68697,185000001.0
2005-03-01 10:14:00,0.68695,0.68696,0.68679,0.68679,134500000.0
2005-03-01 10:15:00,0.68685,0.68685,0.6867,0.6867,220500002.0
2005-03-01 10:16:00,0.68677,0.68682,0.68664,0.68664,143199999.0
2005-03-01 10:17:00,0.68663,0.68669,0.68659,0.68667,327200000.0
2005-03-01 10:18:00,0.68667,0.68676,0.68666,0.68666,106599998.0
2005-03-01 10:19:00,0.68681,0.68681,0.68669,0.68669,123799997.0
2005-03-01 10:20:00,0.68677,0.68677,0.68665,0.68676,121900003.0
2005-03-01 10:21:00,0.68676,0.68676,0.68667,0.68667,134399997.0
2005-03-01 10:22:00,0.68679,0.68692,0.68676,0.68692,176100000.0
2005-03-01 10:23:00,0.68695,0.68695,0.68666,0.68678,158199999.0
2005-03-01 10:24:00,0.68685,0.68694,0.68676,0.68676,217699998.0
2005-03-01 10:25:00,0.68682,0.6869,0.68677,0.68677,153600001.0
2005-03-01 10:26:00,0.68683,0.68691,0.68679,0.68689,101500001.0
2005-03-01 10:27:00,0.68684,0.6869,0.68674,0.6869,108300000.0
2005-03-01 10:28:00,0.68686,0.68703,0.68686,0.68703,255300003.0
2005-03-01 10:29:00,0.68705,0.68705,0.68689,0.687,179200001.0
2005-03-01 10:30:00,0.687,0.687,0.68687,0.68689,99099998.0
2005-03-01 10:31:00,0.68696,0.68698,0.68687,0.68698,222899999.0
2005-03-01 10:32:00,0.68707,0.68707,0.68691,0.68702,202399994.0
2005-03-01 10:33:00,0.68707,0.6871,0.68699,0.68699,67700000.0
2005-03-01 10:34:00,0.68717,0.68724,0.68706,0.68717,78100000.0
2005-03-01 10:35:00,0.68736,0.68742,0.68726,0.6874,140600003.0
2005-03-01 10:36:00,0.68737,0.68737,0.68722,0.68733,205200002.0
2005-03-01 10:37:00,0.68738,0.68746,0.68738,0.68742,71600002.0
2005-03-01 10:38:00,0.68739,0.68744,0.68734,0.68738,183500002.0
2005-03-01 10:39:00,0.68736,0.68741,0.68735,0.68735,95300000.0
2005-03-01 10:40:00,0.68739,0.6874,0.68729,0.68729,133899999.0
2005-03-01 10:41:00,0.68732,0.68732,0.68722,0.6873,217499995.0
2005-03-01 10:42:00,0.68733,0.68733,0.68724,0.68726,101199999.0
2005-03-01 10:43:00,0.68732,0.68732,0.68716,0.68724,163899999.0
2005-03-01 10:44:00,0.6872,0.68732,0.6872,0.68732,76799998.0
2005-03-01 10:45:00,0.68732,0.68736,0.68725,0.68735,162799996.0
2005-03-01 10:46:00,0.68726,0.68729,0.68708,0.6871,151299998.0
2005-03-01 10:47:00,0.68717,0.68718,0.68717,0.68718,15300000.0
2005-03-01 10:48:00,0.6872,0.6872,0.68714,0.68714,120100000.0
2005-03-01 10:49:00,0.68719,0.68724,0.68718,0.68723,121399999.0
2005-03-01 10:50:00,0.68727,0.68734,0.68723,0.68723,129699997.0
2005-03-01 10:51:00,0.68733,0.68733,0.68721,0.68722,75200001.0
2005-03-01 10:52:00,0.68721,0.68724,0.6872,0.68724,43100000.0
2005-03-01 10:53:00,0.68723,0.68732,0.68723,0.68726,105099998.0
2005-03-01 10:54:00,0.68723,0.68731,0.68721,0.68721,187200003.0
2005-03-01 10:55:00,0.68715,0.68726,0.68713,0.68726,97300001.0
2005-03-01 10:56:00,0.68718,0.68725,0.68715,0.6872,184700001.0
2005-03-01 10:57:00,0.68715,0.68722,0.6871,0.6871,115899999.0
2005-03-01 10:58:00,0.68709,0.6872,0.68707,0.68715,199700001.0
2005-03-01 10:59:00,0.68714,0.68714,0.687,0.68702,191900003.0
2005-03-01 11:00:00,0.687,0.687,0.68689,0.68691,135199999.0
2005-03-01 11:01:00,0.68694,0.68697,0.68691,0.68694,107600001.0
2005-03-01 11:02:00,0.68692,0.68692,0.68663,0.68663,147900001.0
2005-03-01 11:03:00,0.68666,0.68688,0.68666,0.68683,109599999.0
2005-03-01 11:04:00,0.68684,0.68697,0.68683,0.68697,210100002.0
2005-03-01 11:05:00,0.68688,0.68692,0.68688,0.68692,117399997.0
2005-03-01 11:06:00,0.6869,0.68692,0.68687,0.68691,146999999.0
2005-03-01 11:07:00,0.68687,0.68691,0.68684,0.68684,52600001.0
2005-03-01 11:08:00,0.68684,0.68684,0.68667,0.68667,153800000.0
2005-03-01 11:09:00,0.68676,0.6868,0.6867,0.68675,308499997.0
2005-03-01 11:10:00,0.68678,0.68683,0.68675,0.68675,155100002.0
2005-03-01 11:11:00,0.68682,0.68685,0.68674,0.68682,97400000.0
2005-03-01 11:12:00,0.68689,0.6869,0.68685,0.68689,102399999.0
2005-03-01 11:13:00,0.68687,0.68698,0.68685,0.6869,295500003.0
2005-03-01 11:14:00,0.68694,0.68698,0.6869,0.68692,178899994.0
2005-03-01 11:15:00,0.68695,0.68696,0.68694,0.68695,134600003.0
2005-03-01 11:16:00,0.6869,0.68693,0.68688,0.68688,188300004.0
2005-03-01 11:17:00,0.68687,0.68691,0.68679,0.68683,136600003.0
2005-03-01 11:18:00,0.68689,0.68696,0.68685,0.68696,115099999.0
2005-03-01 11:19:00,0.68699,0.68702,0.68692,0.68697,276400001.0
2005-03-01 11:20:00,0.68694,0.68702,0.68694,0.68696,130899997.0
2005-03-01 11:21:00,0.68709,0.68709,0.68707,0.68707,175999998.0
2005-03-01 11:22:00,0.68711,0.68714,0.68704,0.68704,169500002.0
2005-03-01 11:23:00,0.68713,0.68713,0.68704,0.68707,104999999.0
2005-03-01 11:24:00,0.68716,0.6872,0.6871,0.68712,30700000.0
2005-03-01 11:25:00,0.68711,0.68715,0.68711,0.68715,110200001.0
2005-03-01 11:26:00,0.68717,0.68723,0.68716,0.68723,160400002.0
2005-03-01 11:27:00,0.68718,0.68722,0.68718,0.68722,48900000.0
2005-03-01 11:28:00,0.68717,0.68724,0.68714,0.68722,180900002.0
2005-03-01 11:29:00,0.68711,0.68715,0.68697,0.68715,127400001.0
2005-03-01 11:30:00,0.6871,0.68729,0.68697,0.68702,244299999.0
2005-03-01 11:31:00,0.68719,0.68722,0.687,0.68701,240500000.0
2005-03-01 11:32:00,0.68709,0.68709,0.687,0.687,177300000.0
2005-03-01 11:33:00,0.68699,0.68699,0.68689,0.68691,107499998.0
2005-03-01 11:34:00,0.68692,0.68697,0.68684,0.68684,90299998.0
2005-03-01 11:35:00,0.68691,0.68691,0.68685,0.68685,151799999.0
2005-03-01 11:36:00,0.68688,0.68694,0.68685,0.68685,198600004.0
2005-03-01 11:37:00,0.68687,0.68696,0.68687,0.68694,126100001.0
2005-03-01 11:38:00,0.68694,0.68694,0.68685,0.68685,105500000.0
2005-03-01 11:39:00,0.68684,0.68688,0.68677,0.68685,205600003.0
2005-03-01 11:40:00,0.6869,0.68694,0.6869,0.68694,66899998.0
2005-03-01 11:41:00,0.68686,0.68689,0.68686,0.68689,39099999.0
2005-03-01 11:42:00,0.68677,0.68677,0.68671,0.68675,112699998.0
2005-03-01 11:43:00,0.68673,0.68675,0.68667,0.68675,94200003.0
2005-03-01 11:44:00,0.68681,0.68682,0.68675,0.68677,245499999.0
2005-03-01 11:45:00,0.68681,0.68691,0.68681,0.68688,235500004.0
2005-03-01 11:46:00,0.68684,0.68687,0.68676,0.68676,58300001.0
2005-03-01 11:47:00,0.68682,0.68685,0.68678,0.68681,276299997.0
2005-03-01 11:48:00,0.68689,0.68692,0.68684,0.68684,92700000.0
2005-03-01 11:49:00,0.6868,0.6868,0.68672,0.68676,184000002.0
2005-03-01 11:50:00,0.68669,0.68676,0.68669,0.68675,212399999.0
2005-03-01 11:51:00,0.68678,0.68678,0.68665,0.68665,217899999.0
2005-03-01 11:52:00,0.68675,0.68682,0.68673,0.68677,158699996.0
2005-03-01 11:53:00,0.68676,0.68693,0.68673,0.68687,155300001.0
2005-03-01 11:54:00,0.68681,0.6869,0.68675,0.68682,278400001.0
2005-03-01 11:55:00,0.68688,0.68688,0.68678,0.6868,118199999.0
2005-03-01 11:56:00,0.68685,0.68692,0.68685,0.68692,212199999.0
2005-03-01 11:57:00,0.68699,0.68699,0.68686,0.68695,77400000.0
2005-03-01 11:58:00,0.68699,0.68699,0.68691,0.68695,154600001.0
2005-03-01 11:59:00,0.687,0.68702,0.68695,0.68702,151799996.0
2005-03-01 12:00:00,0.68695,0.68702,0.68695,0.68697,271600001.0
2005-03-01 12:01:00,0.68701,0.68701,0.68692,0.68693,113400001.0
2005-03-01 12:02:00,0.68702,0.68707,0.68694,0.68706,163999998.0
2005-03-01 12:03:00,0.68715,0.68715,0.68702,0.68702,104200003.0
2005-03-01 12:04:00,0.68705,0.68705,0.68702,0.68702,48999999.0
2005-03-01 12:05:00,0.68704,0.68713,0.68704,0.68708,282799997.0
2005-03-01 12:06:00,0.68707,0.68716,0.68707,0.68712,121299999.0
2005-03-01 12:07:00,0.68714,0.68714,0.68705,0.68705,157100001.0
2005-03-01 12:08:00,0.68713,0.68713,0.68704,0.68713,125100003.0
2005-03-01 12:09:00,0.68712,0.68712,0.68701,0.68705,120400000.0
2005-03-01 12:10:00,0.68707,0.68713,0.68703,0.68713,188399998.0
2005-03-01 12:11:00,0.68715,0.68717,0.6871,0.68711,126400000.0
2005-03-01 12:12:00,0.68709,0.68719,0.68703,0.6871,81400002.0
2005-03-01 12:13:00,0.68709,0.68717,0.68705,0.68712,145600001.0
2005-03-01 12:14:00,0.68721,0.68721,0.68714,0.68714,159399999.0
2005-03-01 12:15:00,0.68709,0.68712,0.687,0.687,135099998.0
2005-03-01 12:16:00,0.68703,0.68713,0.687,0.68708,128199997.0
2005-03-01 12:17:00,0.68715,0.68715,0.68707,0.68712,127800000.0
2005-03-01 12:18:00,0.68711,0.68712,0.68697,0.68697,200499997.0
2005-03-01 12:19:00,0.68712,0.68712,0.68692,0.68695,180600000.0
2005-03-01 12:20:00,0.68692,0.68701,0.68692,0.68695,189199994.0
2005-03-01 12:21:00,0.68701,0.68708,0.68698,0.68702,265099994.0
2005-03-01 12:22:00,0.68702,0.6871,0.68693,0.68693,157699999.0
2005-03-01 12:23:00,0.68699,0.687,0.68697,0.687,144500001.0
2005-03-01 12:24:00,0.68698,0.68698,0.68691,0.68695,85200000.0
2005-03-01 12:25:00,0.68701,0.68701,0.6869,0.68695,190900003.0
2005-03-01 12:26:00,0.68689,0.68691,0.68683,0.68683,101700004.0
2005-03-01 12:27:00,0.68688,0.68692,0.68675,0.68675,165199998.0
2005-03-01 12:28:00,0.68679,0.68682,0.68675,0.68675,149099997.0
2005-03-01 12:29:00,0.68681,0.68686,0.6868,0.68685,136500000.0
2005-03-01 12:30:00,0.68686,0.68688,0.68682,0.68682,85400000.0
2005-03-01 12:31:00,0.68686,0.6869,0.68682,0.68682,166500000.0
2005-03-01 12:32:00,0.68682,0.68691,0.68682,0.68688,153899998.0
2005-03-01 12:33:00,0.6869,0.68697,0.68688,0.68695,276099998.0
2005-03-01 12:34:00,0.68691,0.68691,0.68691,0.68691,45900002.0
2005-03-01 12:35:00,0.6869,0.68704,0.6869,0.68704,198700007.0
2005-03-01 12:36:00,0.68706,0.68707,0.68697,0.68697,59900001.0
2005-03-01 12:37:00,0.687,0.68704,0.68698,0.68698,197200002.0
2005-03-01 12:38:00,0.68695,0.68705,0.68695,0.68697,124100000.0
2005-03-01 12:39:00,0.68706,0.68708,0.687,0.68708,89099998.0
2005-03-01 12:40:00,0.68705,0.68712,0.68703,0.68708,122900002.0
2005-03-01 12:41:00,0.68716,0.68719,0.68711,0.68714,159000002.0
2005-03-01 12:42:00,0.68715,0.68722,0.68709,0.68712,263099995.0
2005-03-01 12:43:00,0.68713,0.68723,0.68712,0.68723,76600003.0
2005-03-01 12:44:00,0.68719,0.68725,0.68715,0.68721,126799999.0
2005-03-01 12:45:00,0.68724,0.68739,0.68721,0.68726,257299998.0
2005-03-01 12:46:00,0.68738,0.6874,0.68731,0.68731,122899999.0
2005-03-01 12:47:00,0.68742,0.68743,0.68737,0.68737,112799997.0
2005-03-01 12:48:00,0.68728,0.68731,0.68728,0.68731,55699999.0
2005-03-01 12:49:00,0.6873,0.68737,0.6873,0.6873,169500000.0
2005-03-01 12:50:00,0.68731,0.68732,0.68724,0.68725,179000000.0
2005-03-01 12:51:00,0.68729,0.68736,0.68726,0.68727,211799999.0
2005-03-01 12:52:00,0.68729,0.68732,0.68726,0.68726,23500000.0
2005-03-01 12:53:00,0.68732,0.68732,0.68723,0.68732,208900000.0
2005-03-01 12:54:00,0.68724,0.68734,0.68724,0.68732,130299998.0
2005-03-01 12:55:00,0.68732,0.68732,0.6872,0.68722,231499993.0
2005-03-01 12:56:00,0.68727,0.68735,0.68725,0.68728,222399996.0
2005-03-01 12:57:00,0.68731,0.68738,0.68731,0.68737,130499998.0
2005-03-01 12:58:00,0.68738,0.68742,0.68701,0.68701,161699998.0
2005-03-01 12:59:00,0.68728,0.68728,0.687,0.687,214799997.0
2005-03-01 13:00:00,0.68745,0.68752,0.68721,0.68739,149600002.0
2005-03-01 13:01:00,0.68726,0.6875,0.68726,0.6875,33299999.0
2005-03-01 13:02:00,0.68747,0.68747,0.6874,0.6874,126799999.0
2005-03-01 13:03:00,0.68732,0.68742,0.68732,0.68739,139999996.0
2005-03-01 13:04:00,0.68739,0.68746,0.68736,0.68744,142399997.0
2005-03-01 13:05:00,0.6874,0.6875,0.6874,0.6875,166900001.0
2005-03-01 13:06:00,0.6875,0.68751,0.68741,0.68751,198099995.0
2005-03-01 13:07:00,0.68745,0.68748,0.68732,0.68732,164200002.0
2005-03-01 13:08:00,0.68731,0.68739,0.6873,0.68736,349299999.0
2005-03-01 13:09:00,0.68734,0.68734,0.68726,0.6873,100699998.0
2005-03-01 13:10:00,0.6873,0.6873,0.68725,0.6873,163899999.0
2005-03-01 13:11:00,0.68731,0.68731,0.6872,0.6872,84900000.0
2005-03-01 13:12:00,0.68728,0.68728,0.68727,0.68727,5600000.0
2005-03-01 13:13:00,0.68729,0.68737,0.68726,0.68737,263999998.0
2005-03-01 13:14:00,0.68736,0.68739,0.68729,0.6873,275699996.0
2005-03-01 13:15:00,0.6873,0.68739,0.68728,0.68732,108599999.0
2005-03-01 13:16:00,0.68725,0.68735,0.6872,0.68735,184500001.0
2005-03-01 13:17:00,0.68745,0.68745,0.68733,0.68737,263700003.0
2005-03-01 13:18:00,0.68735,0.68737,0.68728,0.68735,119800000.0
2005-03-01 13:19:00,0.68734,0.6874,0.68734,0.68738,76500000.0
2005-03-01 13:20:00,0.68738,0.68744,0.68733,0.68733,141600002.0
2005-03-01 13:21:00,0.68735,0.68737,0.68735,0.68735,62200000.0
2005-03-01 13:22:00,0.68738,0.68742,0.6873,0.68738,222000004.0
2005-03-01 13:23:00,0.68737,0.68737,0.68732,0.68735,119499999.0
2005-03-01 13:24:00,0.68728,0.68732,0.68728,0.68732,162199996.0
2005-03-01 13:25:00,0.68731,0.68734,0.68727,0.68727,204500001.0
2005-03-01 13:26:00,0.68729,0.6873,0.68722,0.68724,97299999.0
2005-03-01 13:27:00,0.68728,0.68732,0.68722,0.68727,293099998.0
2005-03-01 13:28:00,0.68722,0.68731,0.68722,0.68724,148899998.0
2005-03-01 13:29:00,0.68733,0.68739,0.68727,0.68727,120900003.0
2005-03-01 13:30:00,0.68741,0.68742,0.68733,0.68734,154100004.0
2005-03-01 13:31:00,0.68744,0.68747,0.68734,0.6874,172700002.0
2005-03-01 13:32:00,0.68748,0.68758,0.68748,0.68758,85500000.0
2005-03-01 13:33:00,0.68755,0.68761,0.68754,0.68754,165399997.0
2005-03-01 13:34:00,0.68758,0.68764,0.68754,0.68754,101499999.0
2005-03-01 13:35:00,0.68758,0.68785,0.68758,0.6878,196600001.0
2005-03-01 13:36:00,0.68786,0.68786,0.68765,0.68765,189300005.0
2005-03-01 13:37:00,0.68768,0.68773,0.68766,0.68767,82899998.0
2005-03-01 13:38:00,0.68761,0.68767,0.68754,0.68757,216699995.0
2005-03-01 13:39:00,0.68749,0.68755,0.68745,0.68754,160900000.0
2005-03-01 13:40:00,0.68757,0.6877,0.68757,0.6876,169600001.0
2005-03-01 13:41:00,0.68762,0.68763,0.68754,0.68755,196500000.0
2005-03-01 13:42:00,0.68759,0.6876,0.68753,0.68757,151799998.0
2005-03-01 13:43:00,0.68755,0.68766,0.68755,0.68755,159200000.0
2005-03-01 13:44:00,0.68757,0.68765,0.68757,0.68758,111800002.0
2005-03-01 13:45:00,0.68756,0.68756,0.68749,0.68751,115900002.0
2005-03-01 13:46:00,0.68749,0.68752,0.68736,0.68736,93400000.0
2005-03-01 13:47:00,0.68743,0.68747,0.6874,0.68741,266200001.0
2005-03-01 13:48:00,0.6875,0.68753,0.68733,0.68738,241700000.0
2005-03-01 13:49:00,0.6875,0.68756,0.68742,0.68745,139800001.0
2005-03-01 13:50:00,0.68744,0.68754,0.68737,0.68741,165300001.0
2005-03-01 13:51:00,0.68738,0.68747,0.68737,0.68737,269099998.0
2005-03-01 13:52:00,0.68736,0.68746,0.68736,0.68743,75300001.0
2005-03-01 13:53:00,0.68751,0.68751,0.68735,0.68737,116900002.0
2005-03-01 13:54:00,0.68748,0.68748,0.68735,0.68735,167699998.0
2005-03-01 13:55:00,0.68735,0.68735,0.68731,0.68733,143799998.0
2005-03-01 13:56:00,0.68733,0.68737,0.68729,0.68729,174599997.0
2005-03-01 13:57:00,0.68718,0.68728,0.68718,0.6872,196699998.0
2005-03-01 13:58:00,0.68722,0.68724,0.68719,0.68724,151000004.0
2005-03-01 13:59:00,0.6872,0.68721,0.68717,0.6872,39200000.0
2005-03-01 14:00:00,0.68713,0.6873,0.68713,0.6873,213700000.0
2005-03-01 14:01:00,0.68728,0.68728,0.6872,0.68726,265299997.0
2005-03-01 14:02:00,0.68717,0.68729,0.68717,0.68728,125500000.0
2005-03-01 14:03:00,0.68722,0.68724,0.68719,0.68724,123500002.0
2005-03-01 14:04:00,0.68719,0.68726,0.68719,0.68726,166700000.0
2005-03-01 14:05:00,0.68714,0.68721,0.68714,0.68721,178200000.0
2005-03-01 14:06:00,0.68731,0.68731,0.68724,0.68725,338400001.0
2005-03-01 14:07:00,0.68721,0.68727,0.68712,0.68716,261899999.0
2005-03-01 14:08:00,0.68722,0.68725,0.68717,0.68717,127499998.0
2005-03-01 14:09:00,0.68718,0.68721,0.68716,0.68721,151899999.0
2005-03-01 14:10:00,0.68717,0.68722,0.6871,0.68717,219000002.0
2005-03-01 14:11:00,0.68719,0.68723,0.68713,0.68723,168299997.0
2005-03-01 14:12:00,0.68726,0.68726,0.68723,0.68723,121299998.0
2005-03-01 14:13:00,0.6872,0.68725,0.68714,0.68724,97799999.0
2005-03-01 14:14:00,0.68722,0.68722,0.6872,0.68722,118099996.0
2005-03-01 14:15:00,0.68724,0.68729,0.68724,0.68725,51000000.0
2005-03-01 14:16:00,0.68738,0.68743,0.68731,0.68738,219099996.0
2005-03-01 14:17:00,0.6874,0.68746,0.68734,0.6874,162299999.0
2005-03-01 14:18:00,0.68749,0.68749,0.68733,0.68737,106999998.0
2005-03-01 14:19:00,0.68742,0.68743,0.68732,0.68739,106299999.0
2005-03-01 14:20:00,0.68745,0.68749,0.68738,0.68745,204600000.0
2005-03-01 14:21:00,0.68743,0.68743,0.68732,0.68732,121199997.0
2005-03-01 14:22:00,0.68729,0.68736,0.68726,0.68732,125200000.0
2005-03-01 14:23:00,0.68732,0.68736,0.68727,0.6873,150700000.0
2005-03-01 14:24:00,0.68734,0.68741,0.68731,0.68733,156600000.0
2005-03-01 14:25:00,0.68734,0.68736,0.68728,0.68732,276799997.0
2005-03-01 14:26:00,0.68733,0.68745,0.68733,0.68745,116000001.0
2005-03-01 14:27:00,0.68749,0.68749,0.68736,0.68742,177099998.0
2005-03-01 14:28:00,0.68748,0.68755,0.68745,0.68745,101300001.0
2005-03-01 14:29:00,0.68745,0.68763,0.68745,0.68757,238600000.0
2005-03-01 14:30:00,0.68761,0.68769,0.68758,0.68758,130999994.0
2005-03-01 14:31:00,0.68756,0.68764,0.68752,0.68753,174100001.0
2005-03-01 14:32:00,0.6877,0.6877,0.68754,0.6876,157900001.0
2005-03-01 14:33:00,0.68759,0.68766,0.68757,0.68757,86100000.0
2005-03-01 14:34:00,0.68758,0.68758,0.68752,0.68754,79100001.0
2005-03-01 14:35:00,0.6875,0.68759,0.6875,0.68754,51000000.0
2005-03-01 14:36:00,0.68754,0.68754,0.68746,0.68746,188899996.0
2005-03-01 14:37:00,0.68746,0.68754,0.68746,0.68747,83000002.0
2005-03-01 14:38:00,0.68751,0.68752,0.68745,0.68748,115400000.0
2005-03-01 14:39:00,0.68748,0.68754,0.68748,0.68751,202900001.0
2005-03-01 14:40:00,0.68754,0.68754,0.68747,0.68751,176399998.0
2005-03-01 14:41:00,0.68752,0.68759,0.68752,0.68758,173700003.0
2005-03-01 14:42:00,0.68756,0.68758,0.68749,0.68755,125499999.0
2005-03-01 14:43:00,0.68752,0.68752,0.68748,0.68748,39200000.0
2005-03-01 14:44:00,0.68745,0.68745,0.68742,0.68743,169700000.0
2005-03-01 14:45:00,0.68748,0.6876,0.68748,0.68753,122800002.0
2005-03-01 14:46:00,0.68754,0.68758,0.68754,0.68755,107499999.0
2005-03-01 14:47:00,0.68767,0.68767,0.68751,0.68755,149699997.0
2005-03-01 14:48:00,0.68758,0.68758,0.68749,0.68754,181300001.0
2005-03-01 14:49:00,0.68755,0.68765,0.68755,0.68761,216499998.0
2005-03-01 14:50:00,0.68763,0.68763,0.68759,0.6876,53600000.0
2005-03-01 14:51:00,0.68755,0.68766,0.68754,0.68762,125500000.0
2005-03-01 14:52:00,0.68765,0.68765,0.68761,0.68765,184400004.0
2005-03-01 14:53:00,0.68764,0.68766,0.68758,0.68758,185199999.0
2005-03-01 14:54:00,0.68753,0.68756,0.68749,0.6875,126000002.0
2005-03-01 14:55:00,0.68752,0.68756,0.68749,0.68756,193700000.0
2005-03-01 14:56:00,0.68749,0.68762,0.68744,0.68752,51100000.0
2005-03-01 14:57:00,0.68757,0.68763,0.68756,0.68762,139800000.0
2005-03-01 14:58:00,0.68768,0.68775,0.68764,0.6877,115800002.0
2005-03-01 14:59:00,0.68779,0.68782,0.68764,0.6877,191400002.0
2005-03-01 15:00:00,0.68774,0.68774,0.68771,0.68771,72800000.0
2005-03-01 15:01:00,0.68777,0.68778,0.68768,0.68768,184400000.0
2005-03-01 15:02:00,0.68763,0.68768,0.6876,0.68764,83700000.0
2005-03-01 15:03:00,0.68768,0.68779,0.68765,0.68776,180299998.0
2005-03-01 15:04:00,0.68787,0.68796,0.68787,0.68789,160099997.0
2005-03-01 15:05:00,0.6879,0.68795,0.68788,0.68792,238700002.0
2005-03-01 15:06:00,0.68787,0.68792,0.68785,0.6879,92600001.0
2005-03-01 15:07:00,0.68796,0.68796,0.68784,0.6879,102600003.0
2005-03-01 15:08:00,0.6879,0.68797,0.68782,0.68782,102500001.0
2005-03-01 15:09:00,0.68784,0.68785,0.68777,0.68778,258000002.0
2005-03-01 15:10:00,0.68772,0.6878,0.68772,0.6878,117599999.0
2005-03-01 15:11:00,0.68788,0.68788,0.68782,0.68785,121900000.0
2005-03-01 15:12:00,0.68778,0.68778,0.68769,0.68772,94299998.0
2005-03-01 15:13:00,0.68767,0.68774,0.68763,0.68764,126900002.0
2005-03-01 15:14:00,0.68763,0.68768,0.6876,0.6876,84499999.0
2005-03-01 15:15:00,0.68763,0.68764,0.68755,0.68759,216899999.0
2005-03-01 15:16:00,0.68762,0.68765,0.6876,0.68762,174100004.0
2005-03-01 15:17:00,0.68765,0.68765,0.68762,0.68765,150200003.0
2005-03-01 15:18:00,0.68764,0.68774,0.68764,0.6877,63600001.0
2005-03-01 15:19:00,0.68765,0.68775,0.68765,0.68768,121800001.0
2005-03-01 15:20:00,0.68768,0.68776,0.68768,0.68769,121399997.0
2005-03-01 15:21:00,0.68772,0.68778,0.6877,0.6877,133600000.0
2005-03-01 15:22:00,0.6877,0.68775,0.68769,0.68769,177899997.0
2005-03-01 15:23:00,0.68762,0.68774,0.68762,0.68768,191100003.0
2005-03-01 15:24:00,0.68771,0.68771,0.68763,0.68768,134000002.0
2005-03-01 15:25:00,0.68766,0.68774,0.68759,0.68759,120700001.0
2005-03-01 15:26:00,0.68768,0.68769,0.68754,0.6876,160499999.0
2005-03-01 15:27:00,0.68759,0.68764,0.68755,0.68755,139100001.0
2005-03-01 15:28:00,0.68759,0.68759,0.68754,0.68755,142500002.0
2005-03-01 15:29:00,0.68756,0.68757,0.6875,0.68757,203099999.0
2005-03-01 15:30:00,0.68754,0.68755,0.68742,0.68742,137500000.0
2005-03-01 15:31:00,0.68747,0.68749,0.68744,0.68744,162799997.0
2005-03-01 15:32:00,0.68735,0.68735,0.68731,0.68731,82200001.0
2005-03-01 15:33:00,0.68736,0.68736,0.68732,0.68732,122500003.0
2005-03-01 15:34:00,0.68739,0.68739,0.68722,0.68722,48599999.0
2005-03-01 15:35:00,0.6873,0.68736,0.68729,0.68732,162099998.0
2005-03-01 15:36:00,0.6873,0.68736,0.68728,0.6873,169900005.0
2005-03-01 15:37:00,0.68728,0.68737,0.68725,0.68725,151899998.0
2005-03-01 15:38:00,0.68727,0.68737,0.68727,0.68728,139900002.0
2005-03-01 15:39:00,0.6873,0.6873,0.6872,0.68725,133799995.0
2005-03-01 15:40:00,0.6872,0.68728,0.68713,0.68713,85599999.0
2005-03-01 15:41:00,0.68717,0.68717,0.68703,0.68703,91100000.0
2005-03-01 15:42:00,0.68716,0.68718,0.68707,0.6871,166000002.0
2005-03-01 15:43:00,0.6871,0.68716,0.68702,0.68702,132299996.0
2005-03-01 15:44:00,0.68706,0.68708,0.687,0.68705,240099998.0
2005-03-01 15:45:00,0.68707,0.68713,0.687,0.687,101199999.0
2005-03-01 15:46:00,0.68704,0.68704,0.68698,0.68698,130800000.0
2005-03-01 15:47:00,0.68713,0.68713,0.68705,0.68705,185400000.0
2005-03-01 15:48:00,0.68707,0.68712,0.68704,0.68708,107700001.0
2005-03-01 15:49:00,0.6871,0.6872,0.6871,0.68714,216500002.0
2005-03-01 15:50:00,0.68712,0.68712,0.68699,0.68699,82000001.0
2005-03-01 15:51:00,0.68706,0.68706,0.68699,0.68699,95700003.0
2005-03-01 15:52:00,0.68696,0.68707,0.68695,0.68695,236999992.0
2005-03-01 15:53:00,0.68699,0.68708,0.68699,0.68702,159700003.0
2005-03-01 15:54:00,0.68702,0.68705,0.68693,0.68696,106099998.0
2005-03-01 15:55:00,0.687,0.68706,0.68697,0.68697,205700005.0
2005-03-01 15:56:00,0.68703,0.68706,0.68697,0.68697,139200000.0
2005-03-01 15:57:00,0.68697,0.68697,0.68691,0.68693,245899997.0
2005-03-01 15:58:00,0.6869,0.68698,0.68688,0.68695,195400000.0
2005-03-01 15:59:00,0.68696,0.68697,0.68688,0.68692,119300000.0
2005-03-01 16:00:00,0.68693,0.68702,0.68687,0.68694,241299998.0
2005-03-01 16:01:00,0.68695,0.68703,0.68685,0.68703,155099997.0
2005-03-01 16:02:00,0.6871,0.68721,0.68701,0.68721,62200002.0
2005-03-01 16:03:00,0.68717,0.68717,0.68705,0.68705,146100000.0
2005-03-01 16:04:00,0.6871,0.68715,0.68694,0.68697,205500004.0
2005-03-01 16:05:00,0.6869,0.68698,0.68686,0.68686,132400002.0
2005-03-01 16:06:00,0.68683,0.68683,0.68665,0.68666,205899996.0
2005-03-01 16:07:00,0.68665,0.6867,0.68663,0.68665,131000000.0
2005-03-01 16:08:00,0.68666,0.68682,0.68663,0.68679,211100004.0
2005-03-01 16:09:00,0.68694,0.68697,0.6868,0.68691,202800001.0
2005-03-01 16:10:00,0.68692,0.68701,0.68692,0.68697,111000002.0
2005-03-01 16:11:00,0.68694,0.687,0.68683,0.68685,81500000.0
2005-03-01 16:12:00,0.68685,0.68693,0.6868,0.68693,140400000.0
2005-03-01 16:13:00,0.68686,0.68695,0.68686,0.68695,134299999.0
2005-03-01 16:14:00,0.68701,0.68704,0.68699,0.68699,172600000.0
2005-03-01 16:15:00,0.68695,0.68705,0.68691,0.68705,140999998.0
2005-03-01 16:16:00,0.68703,0.68703,0.68694,0.68694,95800000.0
2005-03-01 16:17:00,0.68704,0.68709,0.68689,0.68697,118800000.0
2005-03-01 16:18:00,0.68714,0.68714,0.68699,0.687,84300000.0
2005-03-01 16:19:00,0.68711,0.68715,0.68704,0.68708,159099997.0
2005-03-01 16:20:00,0.68718,0.68721,0.68713,0.6872,68599998.0
2005-03-01 16:21:00,0.6872,0.68723,0.68712,0.68723,195500003.0
2005-03-01 16:22:00,0.68725,0.68725,0.6872,0.6872,74999999.0
2005-03-01 16:23:00,0.68725,0.68725,0.68722,0.68725,116599997.0
2005-03-01 16:24:00,0.68725,0.68725,0.68714,0.68721,177100002.0
2005-03-01 16:25:00,0.68726,0.6873,0.6872,0.6873,155599998.0
2005-03-01 16:26:00,0.68725,0.68725,0.68712,0.68719,131800002.0
2005-03-01 16:27:00,0.68726,0.68726,0.68714,0.68714,240499998.0
2005-03-01 16:28:00,0.68724,0.68743,0.68724,0.68733,164799997.0
2005-03-01 16:29:00,0.68732,0.6874,0.68726,0.6874,81200000.0
2005-03-01 16:30:00,0.68751,0.68757,0.68745,0.68754,248400006.0
2005-03-01 16:31:00,0.68748,0.68757,0.68742,0.68753,108100001.0
2005-03-01 16:32:00,0.68756,0.68756,0.68752,0.68752,26300000.0
2005-03-01 16:33:00,0.6875,0.68759,0.6875,0.68759,127599999.0
2005-03-01 16:34:00,0.68762,0.68762,0.68749,0.68752,114899999.0
2005-03-01 16:35:00,0.68752,0.68753,0.68743,0.68744,170700001.0
2005-03-01 16:36:00,0.68742,0.6875,0.68739,0.68739,235600000.0
2005-03-01 16:37:00,0.6874,0.6874,0.68729,0.68729,108600002.0
2005-03-01 16:38:00,0.68735,0.68741,0.68734,0.68734,122100001.0
2005-03-01 16:39:00,0.68738,0.68742,0.68736,0.68736,194100001.0
2005-03-01 16:40:00,0.6873,0.6873,0.68723,0.68724,115200003.0
2005-03-01 16:41:00,0.6873,0.68734,0.6873,0.68732,155900003.0
2005-03-01 16:42:00,0.68731,0.68732,0.68727,0.68732,108500000.0
2005-03-01 16:43:00,0.68731,0.68736,0.68729,0.68734,187300001.0
2005-03-01 16:44:00,0.6873,0.68734,0.6873,0.68733,10200000.0
2005-03-01 16:45:00,0.68726,0.6873,0.68725,0.68725,115899997.0
2005-03-01 16:46:00,0.68727,0.68727,0.68716,0.68725,185099997.0
2005-03-01 16:47:00,0.6873,0.6873,0.68723,0.68723,87800000.0
2005-03-01 16:48:00,0.68727,0.68734,0.68727,0.68727,108300001.0
2005-03-01 16:49:00,0.68724,0.68729,0.6872,0.6872,90100000.0
2005-03-01 16:50:00,0.68718,0.68725,0.68715,0.6872,41700001.0
2005-03-01 16:51:00,0.68719,0.68722,0.68712,0.68721,124400002.0
2005-03-01 16:52:00,0.68722,0.68722,0.68713,0.68714,84400002.0
2005-03-01 16:53:00,0.68719,0.68719,0.68711,0.68719,153199999.0
2005-03-01 16:54:00,0.68718,0.6872,0.68715,0.68715,100099999.0
2005-03-01 16:55:00,0.68718,0.68718,0.68714,0.68714,23900000.0
2005-03-01 16:56:00,0.68716,0.68722,0.68709,0.68709,113700002.0
2005-03-01 16:57:00,0.68714,0.6872,0.6871,0.68718,259000001.0
2005-03-01 16:58:00,0.68716,0.68716,0.68708,0.68708,225099996.0
2005-03-01 16:59:00,0.68705,0.68712,0.68697,0.68708,76800002.0
2005-03-01 17:00:00,0.68686,0.68721,0.68686,0.68705,120699997.0
2005-03-01 17:01:00,0.68711,0.68722,0.68703,0.68703,169800002.0
2005-03-01 17:02:00,0.68722,0.68723,0.68708,0.68723,123299997.0
2005-03-01 17:03:00,0.68716,0.68726,0.6871,0.6872,71200001.0
2005-03-01 17:04:00,0.68719,0.68719,0.68692,0.68699,179300002.0
2005-03-01 17:05:00,0.68699,0.68701,0.68695,0.68697,275399999.0
2005-03-01 17:06:00,0.68693,0.68701,0.68689,0.68697,127399997.0
2005-03-01 17:07:00,0.68696,0.68696,0.68678,0.68678,215500001.0
2005-03-01 17:08:00,0.6868,0.68688,0.68678,0.68685,227200001.0
2005-03-01 17:09:00,0.68691,0.68691,0.6868,0.68687,195999998.0
2005-03-01 17:10:00,0.68694,0.68694,0.68672,0.68678,185900002.0
2005-03-01 17:11:00,0.68678,0.68685,0.68673,0.68685,127000001.0
2005-03-01 17:12:00,0.68688,0.68693,0.68684,0.68687,234899999.0
2005-03-01 17:13:00,0.68687,0.68695,0.6868,0.68684,187499999.0
2005-03-01 17:14:00,0.68685,0.68686,0.68682,0.68685,153700001.0
2005-03-01 17:15:00,0.68689,0.68694,0.68679,0.68679,86900000.0
2005-03-01 17:16:00,0.68684,0.68684,0.68673,0.68677,191599999.0
2005-03-01 17:17:00,0.68684,0.68696,0.68684,0.68692,209199996.0
2005-03-01 17:18:00,0.6869,0.68698,0.6869,0.68695,164400002.0
2005-03-01 17:19:00,0.68707,0.68711,0.68703,0.68706,54600001.0
2005-03-01 17:20:00,0.68722,0.68724,0.68708,0.68708,214000005.0
2005-03-01 17:21:00,0.68717,0.68717,0.68706,0.68706,202099998.0
2005-03-01 17:22:00,0.68713,0.68713,0.68707,0.68708,132900000.0
2005-03-01 17:23:00,0.68708,0.68712,0.68697,0.68697,199099993.0
2005-03-01 17:24:00,0.68703,0.68712,0.68703,0.68708,156399999.0
2005-03-01 17:25:00,0.6872,0.68726,0.68715,0.6872,171100000.0
2005-03-01 17:26:00,0.68719,0.68719,0.68706,0.68706,121099998.0
2005-03-01 17:27:00,0.6871,0.68719,0.68708,0.68713,161899999.0
2005-03-01 17:28:00,0.68718,0.68718,0.68707,0.68708,56400000.0
2005-03-01 17:29:00,0.68704,0.68704,0.68696,0.68696,6700000.0
2005-03-01 17:30:00,0.68702,0.68705,0.68697,0.68697,201200001.0
2005-03-01 17:31:00,0.68707,0.68708,0.68695,0.68695,67100002.0
2005-03-01 17:32:00,0.68693,0.68697,0.68686,0.68688,199000003.0
2005-03-01 17:33:00,0.68691,0.68695,0.68683,0.68688,171000002.0
2005-03-01 17:34:00,0.6869,0.6869,0.68682,0.68682,268500001.0
2005-03-01 17:35:00,0.68688,0.68688,0.68678,0.68688,198000001.0
2005-03-01 17:36:00,0.68692,0.68692,0.68684,0.68684,92899997.0
2005-03-01 17:37:00,0.68691,0.68695,0.68676,0.68676,100199999.0
2005-03-01 17:38:00,0.68676,0.68676,0.68674,0.68674,17200000.0
2005-03-01 17:39:00,0.6867,0.6867,0.68657,0.6866,194899993.0
2005-03-01 17:40:00,0.68659,0.68664,0.68653,0.68653,107800000.0
2005-03-01 17:41:00,0.68652,0.68662,0.68649,0.68658,169800004.0
2005-03-01 17:42:00,0.68657,0.68662,0.68647,0.68647,133400001.0
2005-03-01 17:43:00,0.68649,0.68657,0.68648,0.68657,94600002.0
2005-03-01 17:44:00,0.6866,0.6867,0.6866,0.6867,116500001.0
2005-03-01 17:45:00,0.68677,0.6868,0.6867,0.68676,213000003.0
2005-03-01 17:46:00,0.68679,0.68682,0.68677,0.68677,96399999.0
2005-03-01 17:47:00,0.68679,0.68682,0.68676,0.6868,116699999.0
2005-03-01 17:48:00,0.68681,0.68681,0.68681,0.68681,72600003.0
2005-03-01 17:49:00,0.68681,0.68682,0.68663,0.6867,178499999.0
2005-03-01 17:50:00,0.68664,0.68671,0.68659,0.68659,53700000.0
2005-03-01 17:51:00,0.6867,0.6867,0.68659,0.68659,103900002.0
2005-03-01 17:52:00,0.68673,0.68675,0.68671,0.68675,99700000.0
2005-03-01 17:53:00,0.68683,0.6869,0.68683,0.6869,103100001.0
2005-03-01 17:54:00,0.68693,0.68697,0.68691,0.68691,241900003.0
2005-03-01 17:55:00,0.68695,0.68695,0.68684,0.68692,61200000.0
2005-03-01 17:56:00,0.68698,0.687,0.68681,0.68691,229399998.0
2005-03-01 17:57:00,0.68698,0.68698,0.68678,0.68685,176699997.0
2005-03-01 17:58:00,0.68683,0.68683,0.68657,0.68657,205399999.0
2005-03-01 17:59:00,0.68658,0.68658,0.68644,0.6865,183400000.0
2005-03-01 18:00:00,0.6865,0.68664,0.6865,0.6866,211400002.0
2005-03-01 18:01:00,0.68664,0.68674,0.68658,0.68665,1179099991.0
2005-03-01 18:02:00,0.68656,0.68662,0.68643,0.6865,1528100006.0
2005-03-01 18:03:00,0.6865,0.68659,0.68648,0.68655,1455200002.0
2005-03-01 18:04:00,0.6866,0.68677,0.68658,0.68668,783700002.0
2005-03-01 18:05:00,0.68658,0.68665,0.68654,0.68654,1255599989.0
2005-03-01 18:06:00,0.68658,0.68663,0.68652,0.68662,2004400007.0
2005-03-01 18:07:00,0.6863,0.6863,0.6863,0.6863,837999995.0
2005-03-01 18:08:00,0.6863,0.6864,0.6863,0.6863,837999995.0
2005-03-01 18:09:00,0.68656,0.68661,0.68647,0.68661,837999995.0
2005-03-01 18:10:00,0.6866,0.68669,0.6865,0.6865,996899994.0
2005-03-01 18:11:00,0.68655,0.68666,0.68655,0.68666,1112100002.0
2005-03-01 18:12:00,0.6866,0.6867,0.68652,0.68652,1264799991.0
2005-03-01 18:13:00,0.68658,0.68667,0.68655,0.68662,960800005.0
2005-03-01 18:14:00,0.6866,0.68668,0.68655,0.68657,1580700009.0
2005-03-01 18:15:00,0.68672,0.68673,0.6866,0.68665,2078900005.0
2005-03-01 18:16:00,0.68673,0.68673,0.68658,0.68667,1168300006.0
2005-03-01 18:17:00,0.68656,0.6867,0.68655,0.68665,632199987.0
2005-03-01 18:18:00,0.68672,0.68673,0.68657,0.68665,870599998.0
2005-03-01 18:19:00,0.6866,0.68668,0.68646,0.68646,694100006.0
2005-03-01 18:20:00,0.68651,0.68664,0.68646,0.68664,468199997.0
2005-03-01 18:21:00,0.6866,0.68663,0.68646,0.68663,1149399989.0
2005-03-01 18:22:00,0.68661,0.68675,0.68654,0.68665,1000800002.0
2005-03-01 18:23:00,0.6866,0.68679,0.68658,0.68663,1211299998.0
2005-03-01 18:24:00,0.68656,0.68672,0.68656,0.68666,1137000000.0
2005-03-01 18:25:00,0.68666,0.68669,0.68657,0.68662,746699997.0
2005-03-01 18:26:00,0.68661,0.68673,0.68659,0.6867,820600009.0
2005-03-01 18:27:00,0.68675,0.68676,0.68665,0.68665,811100005.0
2005-03-01 18:28:00,0.68678,0.68683,0.6867,0.68683,572699996.0
2005-03-01 18:29:00,0.68683,0.6869,0.68674,0.68676,876700000.0
2005-03-01 18:30:00,0.68676,0.6868,0.68667,0.6867,720200003.0
2005-03-01 18:31:00,0.68661,0.68669,0.68656,0.68656,404600001.0
2005-03-01 18:32:00,0.68658,0.68681,0.68658,0.68674,663200008.0
2005-03-01 18:33:00,0.68678,0.68682,0.68665,0.68673,944700002.0
2005-03-01 18:34:00,0.68676,0.6868,0.68668,0.68668,1063000001.0
2005-03-01 18:35:00,0.68673,0.68673,0.68665,0.68665,533600005.0
2005-03-01 18:36:00,0.6866,0.68665,0.68659,0.68665,225800004.0
2005-03-01 18:37:00,0.68665,0.68677,0.68665,0.68675,542199992.0
2005-03-01 18:38:00,0.68677,0.68677,0.68668,0.68672,289600000.0
2005-03-01 18:39:00,0.68679,0.68679,0.6867,0.6867,510900000.0
2005-03-01 18:40:00,0.68678,0.68678,0.68667,0.68667,376300001.0
2005-03-01 18:41:00,0.68674,0.68689,0.68674,0.68681,741800007.0
2005-03-01 18:42:00,0.68676,0.68678,0.68664,0.68667,333099998.0
2005-03-01 18:43:00,0.6867,0.6867,0.68655,0.68655,264599996.0
2005-03-01 18:44:00,0.68651,0.68655,0.68646,0.68647,766800002.0
2005-03-01 18:45:00,0.68651,0.68665,0.6865,0.68659,339399998.0
2005-03-01 18:46:00,0.68663,0.68663,0.68655,0.68663,215100001.0
2005-03-01 18:47:00,0.68659,0.6866,0.68652,0.68652,297000005.0
2005-03-01 18:48:00,0.68652,0.68653,0.68641,0.68647,201999997.0
2005-03-01 18:49:00,0.68638,0.68644,0.68636,0.6864,221200003.0
2005-03-01 18:50:00,0.68639,0.68645,0.68639,0.68645,125200003.0
2005-03-01 18:51:00,0.68648,0.68649,0.6864,0.68645,286000003.0
2005-03-01 18:52:00,0.6865,0.6865,0.6864,0.68642,372400000.0
2005-03-01 18:53:00,0.68636,0.68636,0.68618,0.68618,657100004.0
2005-03-01 18:54:00,0.68626,0.68628,0.68615,0.68622,315400007.0
2005-03-01 18:55:00,0.68621,0.68623,0.68614,0.68617,720999991.0
2005-03-01 18:56:00,0.68621,0.68622,0.68617,0.68618,384799991.0
2005-03-01 18:57:00,0.68619,0.68624,0.68617,0.68618,418699998.0
2005-03-01 18:58:00,0.68615,0.68622,0.68612,0.68612,1092899993.0
2005-03-01 18:59:00,0.68613,0.68617,0.68601,0.68601,828500003.0
2005-03-01 19:00:00,0.68605,0.6861,0.68602,0.6861,398600000.0
2005-03-01 19:01:00,0.68617,0.68621,0.68617,0.68617,118200004.0
2005-03-01 19:02:00,0.68621,0.68632,0.68621,0.68632,439499999.0
2005-03-01 19:03:00,0.68628,0.68636,0.68626,0.68631,488499996.0
2005-03-01 19:04:00,0.6863,0.68635,0.68629,0.68634,465900001.0
2005-03-01 19:05:00,0.6863,0.68637,0.68623,0.68637,497300003.0
2005-03-01 19:06:00,0.68632,0.68643,0.68632,0.68633,769600006.0
2005-03-01 19:07:00,0.68634,0.6864,0.68632,0.68632,273099999.0
2005-03-01 19:08:00,0.68641,0.68641,0.68626,0.68629,1073299996.0
2005-03-01 19:09:00,0.68627,0.68649,0.68627,0.68638,551600007.0
2005-03-01 19:10:00,0.68648,0.68648,0.68632,0.68643,399299999.0
2005-03-01 19:11:00,0.68642,0.68643,0.68638,0.68641,127200000.0
2005-03-01 19:12:00,0.68636,0.68642,0.68631,0.68631,350200000.0
2005-03-01 19:13:00,0.6863,0.68642,0.6863,0.68633,296300005.0
2005-03-01 19:14:00,0.6864,0.68642,0.68635,0.68635,261300001.0
2005-03-01 19:15:00,0.68635,0.68649,0.68635,0.68642,481800000.0
2005-03-01 19:16:00,0.68653,0.68653,0.68642,0.68642,154299999.0
2005-03-01 19:17:00,0.68645,0.68648,0.68642,0.68642,288799994.0
2005-03-01 19:18:00,0.68638,0.68649,0.68638,0.68649,373000004.0
2005-03-01 19:19:00,0.68649,0.68653,0.68642,0.68649,524099999.0
2005-03-01 19:20:00,0.68647,0.68653,0.68647,0.68648,384200003.0
2005-03-01 19:21:00,0.6865,0.6865,0.68641,0.68648,256600003.0
2005-03-01 19:22:00,0.6865,0.68653,0.6864,0.68645,480499999.0
2005-03-01 19:23:00,0.68641,0.68648,0.68637,0.68637,338700000.0
2005-03-01 19:24:00,0.68646,0.68648,0.68641,0.68641,164399999.0
2005-03-01 19:25:00,0.68641,0.68646,0.68633,0.68642,226000001.0
2005-03-01 19:26:00,0.68643,0.68646,0.68637,0.68637,424299998.0
2005-03-01 19:27:00,0.68636,0.68639,0.6863,0.68632,682200010.0
2005-03-01 19:28:00,0.68627,0.68636,0.68623,0.68636,207999999.0
2005-03-01 19:29:00,0.6863,0.68634,0.68626,0.68627,740100004.0
2005-03-01 19:30:00,0.68627,0.68631,0.68614,0.68622,627899994.0
2005-03-01 19:31:00,0.68621,0.68626,0.68616,0.68617,879499996.0
2005-03-01 19:32:00,0.68623,0.68624,0.68617,0.68622,447500002.0
2005-03-01 19:33:00,0.68618,0.68623,0.68616,0.68618,304700002.0
2005-03-01 19:34:00,0.68618,0.68625,0.68618,0.68625,382900001.0
2005-03-01 19:35:00,0.68625,0.68627,0.68622,0.68625,526799999.0
2005-03-01 19:36:00,0.68629,0.68633,0.68625,0.68627,559300011.0
2005-03-01 19:37:00,0.68625,0.68627,0.68623,0.68625,375800004.0
2005-03-01 19:38:00,0.68626,0.68631,0.68623,0.68623,279400001.0
2005-03-01 19:39:00,0.6862,0.6863,0.6862,0.68629,1046699991.0
2005-03-01 19:40:00,0.68627,0.68633,0.68622,0.68622,638999999.0
2005-03-01 19:41:00,0.68627,0.68634,0.68622,0.68631,722000001.0
2005-03-01 19:42:00,0.68636,0.68645,0.68636,0.68645,290600001.0
2005-03-01 19:43:00,0.68649,0.68649,0.68645,0.68645,240700000.0
2005-03-01 19:44:00,0.68642,0.68645,0.68642,0.68642,280900001.0
2005-03-01 19:45:00,0.68647,0.68651,0.68644,0.68644,340999998.0
2005-03-01 19:46:00,0.68648,0.68656,0.68648,0.68651,104700002.0
2005-03-01 19:47:00,0.68653,0.68653,0.68646,0.68651,152699999.0
2005-03-01 19:48:00,0.68653,0.68654,0.68647,0.68647,201200003.0
2005-03-01 19:49:00,0.68646,0.68647,0.68641,0.68646,204299999.0
2005-03-01 19:50:00,0.68648,0.68648,0.68636,0.68636,475400000.0
2005-03-01 19:51:00,0.68626,0.68639,0.68626,0.68636,319299996.0
2005-03-01 19:52:00,0.68638,0.68642,0.68629,0.68638,231199999.0
2005-03-01 19:53:00,0.68635,0.68647,0.68635,0.68644,99500001.0
2005-03-01 19:54:00,0.68647,0.68647,0.68639,0.68647,202099998.0
2005-03-01 19:55:00,0.68656,0.68656,0.68649,0.68649,158799999.0
2005-03-01 19:56:00,0.6865,0.6865,0.68642,0.68644,160599997.0
2005-03-01 19:57:00,0.68653,0.68654,0.68636,0.6864,462000002.0
2005-03-01 19:58:00,0.68642,0.68644,0.68637,0.68637,318100004.0
2005-03-01 19:59:00,0.68639,0.68648,0.68639,0.6864,489799996.0
2005-03-01 20:00:00,0.68644,0.68648,0.68642,0.68643,165300003.0
2005-03-01 20:01:00,0.68638,0.68654,0.68638,0.68648,233599999.0
2005-03-01 20:02:00,0.68644,0.68648,0.68639,0.68641,142000003.0
2005-03-01 20:03:00,0.68644,0.68644,0.68639,0.6864,154900000.0
2005-03-01 20:04:00,0.68646,0.68649,0.68642,0.68642,82200000.0
2005-03-01 20:05:00,0.68643,0.68658,0.68641,0.68656,72700000.0
2005-03-01 20:06:00,0.68654,0.68661,0.68646,0.68661,190199993.0
2005-03-01 20:07:00,0.68661,0.68664,0.68661,0.68662,155100002.0
2005-03-01 20:08:00,0.6866,0.68661,0.68652,0.68652,559300000.0
2005-03-01 20:09:00,0.68656,0.68656,0.68644,0.68655,144500001.0
2005-03-01 20:10:00,0.68652,0.68654,0.6864,0.68641,208699999.0
2005-03-01 20:11:00,0.68644,0.68649,0.68643,0.68648,265600002.0
2005-03-01 20:12:00,0.68654,0.68657,0.68645,0.68654,1077699994.0
2005-03-01 20:13:00,0.68653,0.68655,0.68647,0.68653,457499992.0
2005-03-01 20:14:00,0.68653,0.68655,0.68646,0.68653,360900005.0
2005-03-01 20:15:00,0.68658,0.68658,0.68643,0.68643,787200010.0
2005-03-01 20:16:00,0.68647,0.68654,0.68647,0.68653,546399997.0
2005-03-01 20:17:00,0.68657,0.68657,0.68646,0.68646,133099997.0
2005-03-01 20:18:00,0.68649,0.68653,0.68639,0.68639,318099998.0
2005-03-01 20:19:00,0.68643,0.68651,0.68641,0.68641,650200001.0
2005-03-01 20:20:00,0.68644,0.68648,0.68641,0.68648,470899995.0
2005-03-01 20:21:00,0.68645,0.68645,0.68643,0.68643,38200001.0
2005-03-01 20:22:00,0.6864,0.68645,0.6864,0.68645,122000001.0
2005-03-01 20:23:00,0.68644,0.68651,0.68641,0.68644,537700000.0
2005-03-01 20:24:00,0.6864,0.68644,0.68636,0.68636,350599995.0
2005-03-01 20:25:00,0.68635,0.68643,0.68635,0.68637,349900000.0
2005-03-01 20:26:00,0.68638,0.68644,0.68636,0.6864,867199994.0
2005-03-01 20:27:00,0.6864,0.68646,0.6864,0.68645,252700000.0
2005-03-01 20:28:00,0.6865,0.68656,0.68647,0.68647,512699998.0
2005-03-01 20:29:00,0.68647,0.68647,0.6864,0.68642,570300004.0
2005-03-01 20:30:00,0.68643,0.68648,0.68639,0.68641,1461199997.0
2005-03-01 20:31:00,0.68642,0.68647,0.68631,0.68632,1135800002.0
2005-03-01 20:32:00,0.68634,0.68644,0.68632,0.68636,1993000002.0
2005-03-01 20:33:00,0.68644,0.68645,0.68635,0.68635,335599997.0
2005-03-01 20:34:00,0.68627,0.68634,0.68627,0.6863,336299998.0
2005-03-01 20:35:00,0.68629,0.68637,0.68628,0.68635,358399994.0
2005-03-01 20:36:00,0.6864,0.6864,0.68631,0.68632,250599995.0
2005-03-01 20:37:00,0.68634,0.68634,0.68615,0.68615,706000000.0
2005-03-01 20:38:00,0.68618,0.68626,0.6861,0.68619,1064899994.0
2005-03-01 20:39:00,0.68618,0.68619,0.68612,0.68612,483600001.0
2005-03-01 20:40:00,0.68613,0.68624,0.68613,0.68624,502699995.0
2005-03-01 20:41:00,0.68625,0.6863,0.68619,0.6863,445799996.0
2005-03-01 20:42:00,0.68628,0.68634,0.68627,0.68627,90799999.0
2005-03-01 20:43:00,0.68632,0.68637,0.68627,0.68629,526100001.0
2005-03-01 20:44:00,0.68636,0.68639,0.68632,0.68634,874200003.0
2005-03-01 20:45:00,0.68637,0.68643,0.68635,0.68637,336400000.0
2005-03-01 20:46:00,0.68644,0.68644,0.68636,0.68637,226900005.0
2005-03-01 20:47:00,0.68637,0.68644,0.68634,0.6864,767700003.0
2005-03-01 20:48:00,0.68639,0.68643,0.68635,0.68635,694100004.0
2005-03-01 20:49:00,0.68647,0.68652,0.68638,0.68638,259500000.0
2005-03-01 20:50:00,0.68654,0.68654,0.68634,0.68643,1502599999.0
2005-03-01 20:51:00,0.68643,0.68645,0.6864,0.68642,430800001.0
2005-03-01 20:52:00,0.68643,0.68643,0.68633,0.6864,488899997.0
2005-03-01 20:53:00,0.68646,0.68654,0.68646,0.68647,1117999991.0
2005-03-01 20:54:00,0.68647,0.68647,0.68632,0.6864,607999998.0
2005-03-01 20:55:00,0.68644,0.68644,0.68633,0.68635,398999998.0
2005-03-01 20:56:00,0.68609,0.68652,0.68609,0.68644,1086299992.0
2005-03-01 20:57:00,0.68642,0.68649,0.68641,0.68641,880700001.0
2005-03-01 20:58:00,0.6865,0.68655,0.68644,0.68654,656400002.0
2005-03-01 20:59:00,0.68653,0.68653,0.6864,0.6864,1774499978.0
2005-03-01 21:00:00,0.68651,0.68653,0.68643,0.68645,1705600005.0
2005-03-01 21:01:00,0.68645,0.68651,0.68639,0.68646,1025399993.0
2005-03-01 21:02:00,0.68649,0.68649,0.68638,0.68643,400100002.0
2005-03-01 21:03:00,0.6865,0.68652,0.68643,0.68643,657399998.0
2005-03-01 21:04:00,0.68647,0.68652,0.68644,0.68647,487099995.0
2005-03-01 21:05:00,0.68648,0.68652,0.6864,0.68645,823999998.0
2005-03-01 21:06:00,0.6864,0.68646,0.68638,0.6864,597399999.0
2005-03-01 21:07:00,0.68641,0.68647,0.68638,0.68638,112499998.0
2005-03-01 21:08:00,0.68639,0.68644,0.68635,0.68638,94099999.0
2005-03-01 21:09:00,0.6864,0.68644,0.68636,0.68636,389199995.0
2005-03-01 21:10:00,0.68641,0.68641,0.68636,0.68639,249600002.0
2005-03-01 21:11:00,0.68641,0.68644,0.68641,0.68641,181899998.0
2005-03-01 21:12:00,0.68637,0.6864,0.68637,0.6864,85800001.0
2005-03-01 21:13:00,0.68644,0.68645,0.68639,0.68642,357400000.0
2005-03-01 21:14:00,0.68643,0.68647,0.68634,0.68642,555200001.0
2005-03-01 21:15:00,0.68647,0.68648,0.6864,0.68642,359800000.0
2005-03-01 21:16:00,0.68638,0.68642,0.68632,0.68642,428200001.0
2005-03-01 21:17:00,0.68644,0.68645,0.68642,0.68644,314700002.0
2005-03-01 21:18:00,0.6864,0.68643,0.68637,0.6864,200600001.0
2005-03-01 21:19:00,0.68638,0.68642,0.6863,0.6863,641299994.0
2005-03-01 21:20:00,0.6864,0.68642,0.68632,0.68637,991099997.0
2005-03-01 21:21:00,0.68639,0.68641,0.68631,0.68635,311800002.0
2005-03-01 21:22:00,0.6864,0.68642,0.68636,0.68642,1110899990.0
2005-03-01 21:23:00,0.68638,0.68638,0.68627,0.6863,173200001.0
2005-03-01 21:24:00,0.68629,0.68629,0.68622,0.68628,135700002.0
2005-03-01 21:25:00,0.68625,0.68634,0.68625,0.68631,114400001.0
2005-03-01 21:26:00,0.68632,0.68632,0.68627,0.68632,199999997.0
2005-03-01 21:27:00,0.68633,0.68633,0.68623,0.68629,206700002.0
2005-03-01 21:28:00,0.68634,0.68634,0.68625,0.68628,322699998.0
2005-03-01 21:29:00,0.68628,0.68632,0.68628,0.68632,98400002.0
2005-03-01 21:30:00,0.68633,0.68633,0.68629,0.68633,139699999.0
2005-03-01 21:31:00,0.68633,0.68637,0.6863,0.68637,190600002.0
2005-03-01 21:32:00,0.6863,0.68642,0.6863,0.68635,739600004.0
2005-03-01 21:33:00,0.68629,0.68635,0.68621,0.6863,333699995.0
2005-03-01 21:34:00,0.6863,0.6863,0.68617,0.68617,713900004.0
2005-03-01 21:35:00,0.68621,0.68621,0.6861,0.68613,212600001.0
2005-03-01 21:36:00,0.68619,0.68627,0.68619,0.68624,209099999.0
2005-03-01 21:37:00,0.68629,0.68629,0.68625,0.68625,325500004.0
2005-03-01 21:38:00,0.68625,0.6863,0.68619,0.68622,77300000.0
2005-03-01 21:39:00,0.68617,0.68626,0.68617,0.68626,94500002.0
2005-03-01 21:40:00,0.6862,0.68624,0.68614,0.68614,184300003.0
2005-03-01 21:41:00,0.68621,0.68629,0.68617,0.68629,140999996.0
2005-03-01 21:42:00,0.68623,0.68623,0.68613,0.6862,215000001.0
2005-03-01 21:43:00,0.68616,0.68618,0.68607,0.68617,250199999.0
2005-03-01 21:44:00,0.68618,0.6862,0.68612,0.68612,512100007.0
2005-03-01 21:45:00,0.68623,0.68623,0.68612,0.68612,152499999.0
2005-03-01 21:46:00,0.6861,0.68619,0.6861,0.68619,438100005.0
2005-03-01 21:47:00,0.6862,0.68623,0.6862,0.6862,276400001.0
2005-03-01 21:48:00,0.68617,0.68617,0.68609,0.68615,63000001.0
2005-03-01 21:49:00,0.68618,0.68621,0.68612,0.68618,146200003.0
2005-03-01 21:50:00,0.68617,0.68624,0.68617,0.68624,44200000.0
2005-03-01 21:51:00,0.68622,0.68622,0.68608,0.68608,318500004.0
2005-03-01 21:52:00,0.68609,0.68622,0.68609,0.68612,109400003.0
2005-03-01 21:53:00,0.68617,0.68621,0.68615,0.68615,71800002.0
2005-03-01 21:54:00,0.68615,0.68622,0.68612,0.68622,425799992.0
2005-03-01 21:55:00,0.68626,0.68628,0.6862,0.68627,132700002.0
2005-03-01 21:56:00,0.68632,0.68634,0.6863,0.6863,227599999.0
2005-03-01 21:57:00,0.68633,0.68634,0.68626,0.68632,297900001.0
2005-03-01 21:58:00,0.68631,0.68636,0.68629,0.6863,248499998.0
2005-03-01 21:59:00,0.68636,0.68639,0.68632,0.68637,403199995.0
2005-03-01 22:00:00,0.68642,0.68642,0.6863,0.68637,170199999.0
2005-03-01 22:01:00,0.68632,0.68642,0.68631,0.68637,129000001.0
2005-03-01 22:02:00,0.68632,0.68637,0.68627,0.6863,567600005.0
2005-03-01 22:03:00,0.68628,0.68629,0.68617,0.68626,350900001.0
2005-03-01 22:04:00,0.68629,0.68632,0.68618,0.68624,378099997.0
2005-03-01 22:05:00,0.68624,0.68626,0.68619,0.68619,179000001.0
2005-03-01 22:06:00,0.68624,0.68625,0.68621,0.68623,149500001.0
2005-03-01 22:07:00,0.68622,0.68629,0.68621,0.68629,101500001.0
2005-03-01 22:08:00,0.68627,0.6863,0.68625,0.68625,445900000.0
2005-03-01 22:09:00,0.68638,0.68638,0.6862,0.68632,283800007.0
2005-03-01 22:10:00,0.68624,0.68633,0.6862,0.68625,121300000.0
2005-03-01 22:11:00,0.68627,0.68627,0.68617,0.68617,100200002.0
2005-03-01 22:12:00,0.68619,0.68628,0.68619,0.68619,400800000.0
2005-03-01 22:13:00,0.68627,0.68631,0.68621,0.68623,225799996.0
2005-03-01 22:14:00,0.6863,0.6863,0.68619,0.68628,99100001.0
2005-03-01 22:15:00,0.68628,0.68629,0.68618,0.68619,642699999.0
2005-03-01 22:16:00,0.68618,0.68624,0.68617,0.68619,466299998.0
2005-03-01 22:17:00,0.68623,0.68627,0.68623,0.68627,28700001.0
2005-03-01 22:18:00,0.68626,0.68626,0.68615,0.68615,23900001.0
2005-03-01 22:19:00,0.68619,0.6862,0.68612,0.6862,188200000.0
2005-03-01 22:20:00,0.68624,0.68624,0.6862,0.68623,64399999.0
2005-03-01 22:21:00,0.68624,0.68631,0.68624,0.68625,518000002.0
2005-03-01 22:22:00,0.68614,0.68636,0.68614,0.68615,331200005.0
2005-03-01 22:23:00,0.68623,0.68633,0.68623,0.68623,407700000.0
2005-03-01 22:24:00,0.68624,0.68627,0.68622,0.68624,237400001.0
2005-03-01 22:25:00,0.6862,0.68625,0.6862,0.68625,209300000.0
2005-03-01 22:26:00,0.6862,0.6862,0.68609,0.68613,315300001.0
2005-03-01 22:27:00,0.68618,0.68618,0.6861,0.68612,117600002.0
2005-03-01 22:28:00,0.68612,0.68616,0.68612,0.68614,159899999.0
2005-03-01 22:29:00,0.68621,0.68627,0.68619,0.6862,230200002.0
2005-03-01 22:30:00,0.68622,0.68627,0.68621,0.68622,242799997.0
2005-03-01 22:31:00,0.68637,0.68648,0.68637,0.68647,133300000.0
2005-03-01 22:32:00,0.68623,0.68623,0.68617,0.68617,180700000.0
2005-03-01 22:33:00,0.6863,0.68633,0.6863,0.68633,225899995.0
2005-03-01 22:34:00,0.6862,0.68622,0.68618,0.6862,343799997.0
2005-03-01 22:35:00,0.6862,0.68623,0.68615,0.68623,338800003.0
2005-03-01 22:36:00,0.68636,0.68643,0.68636,0.68643,120999999.0
2005-03-01 22:37:00,0.68625,0.68625,0.6862,0.6862,297199996.0
2005-03-01 22:38:00,0.68621,0.68621,0.68615,0.6862,172299999.0
2005-03-01 22:39:00,0.68622,0.68625,0.68617,0.68618,226000003.0
2005-03-01 22:40:00,0.68622,0.68624,0.68615,0.6862,445500001.0
2005-03-01 22:41:00,0.68625,0.68629,0.68622,0.68622,247000003.0
2005-03-01 22:42:00,0.68618,0.68627,0.68618,0.68618,364399998.0
2005-03-01 22:43:00,0.68617,0.68623,0.68617,0.68623,220300001.0
2005-03-01 22:44:00,0.68626,0.68629,0.68624,0.68629,78400000.0
2005-03-01 22:45:00,0.68633,0.68633,0.68627,0.6863,105200001.0
2005-03-01 22:46:00,0.6863,0.68633,0.6863,0.6863,151299998.0
2005-03-01 22:47:00,0.68633,0.68633,0.68625,0.68625,149600003.0
2005-03-01 22:48:00,0.68625,0.68633,0.68623,0.68623,340200005.0
2005-03-01 22:49:00,0.6863,0.6863,0.68615,0.68615,193000000.0
2005-03-01 22:50:00,0.68622,0.68626,0.68622,0.68622,59099999.0
2005-03-01 22:51:00,0.68623,0.68623,0.6862,0.68623,95899999.0
2005-03-01 22:52:00,0.68624,0.68625,0.68617,0.68617,91800002.0
2005-03-01 22:53:00,0.68625,0.68633,0.68625,0.68628,99700001.0
2005-03-01 22:54:00,0.68638,0.68652,0.68635,0.68635,61000000.0
2005-03-01 22:55:00,0.68628,0.6863,0.68627,0.6863,134600003.0
2005-03-01 22:56:00,0.68629,0.68629,0.68618,0.6862,122499998.0
2005-03-01 22:57:00,0.68616,0.68623,0.68616,0.68619,175300001.0
2005-03-01 22:58:00,0.68618,0.68625,0.68615,0.6862,431499999.0
2005-03-01 22:59:00,0.68621,0.68626,0.68607,0.68607,389300000.0
2005-03-01 23:00:00,0.68606,0.68639,0.68606,0.6863,106500001.0
2005-03-01 23:01:00,0.68627,0.68628,0.68624,0.68624,53300000.0
2005-03-01 23:02:00,0.68622,0.68625,0.68617,0.68622,209999997.0
2005-03-01 23:03:00,0.68625,0.6863,0.68625,0.6863,80699999.0
2005-03-01 23:04:00,0.68628,0.68628,0.68622,0.68623,115100000.0
2005-03-01 23:05:00,0.68622,0.68629,0.68622,0.68629,63100000.0
2005-03-01 23:06:00,0.6863,0.6863,0.68627,0.6863,188100005.0
2005-03-01 23:07:00,0.68624,0.68624,0.68623,0.68623,16700000.0
2005-03-01 23:08:00,0.68622,0.68624,0.68608,0.68619,110300002.0
2005-03-01 23:09:00,0.68618,0.68618,0.68607,0.68615,227700003.0
2005-03-01 23:10:00,0.68616,0.68622,0.68612,0.6862,106600000.0
2005-03-01 23:11:00,0.68624,0.68626,0.68617,0.68618,240099998.0
2005-03-01 23:12:00,0.68618,0.68624,0.68617,0.68623,154899998.0
2005-03-01 23:13:00,0.68619,0.68623,0.68619,0.6862,146100004.0
2005-03-01 23:14:00,0.68618,0.68624,0.68618,0.68622,112399999.0
2005-03-01 23:15:00,0.68623,0.68627,0.68622,0.68625,100800001.0
2005-03-01 23:16:00,0.68626,0.68627,0.68621,0.68625,251699999.0
2005-03-01 23:17:00,0.68625,0.68631,0.68622,0.68631,158999998.0
2005-03-01 23:18:00,0.68625,0.68625,0.68622,0.68622,64600002.0
2005-03-01 23:19:00,0.68625,0.68626,0.68625,0.68626,31899999.0
2005-03-01 23:20:00,0.68627,0.6863,0.68625,0.68626,107999998.0
2005-03-01 23:21:00,0.68626,0.6863,0.68626,0.68626,68000001.0
2005-03-01 23:22:00,0.68625,0.68633,0.68625,0.68633,131999998.0
2005-03-01 23:23:00,0.6863,0.6863,0.6862,0.68623,339599996.0
2005-03-01 23:24:00,0.68618,0.68622,0.68618,0.68621,212300000.0
2005-03-01 23:25:00,0.68623,0.68623,0.68615,0.68619,92600003.0
2005-03-01 23:26:00,0.68624,0.68627,0.68623,0.68625,161399996.0
2005-03-01 23:27:00,0.68625,0.68625,0.68624,0.68624,23300000.0
2005-03-01 23:28:00,0.6863,0.6863,0.68628,0.68628,84699996.0
2005-03-01 23:29:00,0.68628,0.68633,0.68625,0.68625,168400002.0
2005-03-01 23:30:00,0.68626,0.68629,0.68611,0.68612,220000001.0
2005-03-01 23:31:00,0.68611,0.68619,0.68611,0.68619,77500001.0
2005-03-01 23:32:00,0.6862,0.6862,0.6861,0.68611,117299996.0
2005-03-01 23:33:00,0.68616,0.68623,0.68615,0.68623,89200001.0
2005-03-01 23:34:00,0.68623,0.68623,0.68617,0.68617,53999999.0
2005-03-01 23:35:00,0.68623,0.68625,0.68619,0.68625,189999998.0
2005-03-01 23:36:00,0.68634,0.68634,0.68621,0.68621,76500000.0
2005-03-01 23:37:00,0.68625,0.68625,0.6862,0.68623,143100002.0
2005-03-01 23:38:00,0.68617,0.68624,0.68617,0.68619,184300003.0
2005-03-01 23:39:00,0.68625,0.68627,0.68622,0.68625,115599998.0
2005-03-01 23:40:00,0.68625,0.68625,0.68623,0.68623,53100000.0
2005-03-01 23:41:00,0.68632,0.68632,0.68626,0.68628,175400002.0
2005-03-01 23:42:00,0.68622,0.68622,0.68622,0.68622,3500000.0
2005-03-01 23:43:00,0.68626,0.68626,0.68611,0.68612,66700001.0
2005-03-01 23:44:00,0.68615,0.6862,0.68609,0.68609,248899993.0
2005-03-01 23:45:00,0.68614,0.68622,0.68614,0.6862,164300002.0
2005-03-01 23:46:00,0.68615,0.68618,0.68609,0.68615,76200000.0
2005-03-01 23:47:00,0.68615,0.68617,0.68615,0.68617,197400002.0
2005-03-01 23:48:00,0.68618,0.68618,0.68608,0.68615,122500001.0
2005-03-01 23:49:00,0.68611,0.68612,0.68611,0.68612,55900002.0
2005-03-01 23:50:00,0.68615,0.68622,0.68607,0.68607,186300002.0
2005-03-01 23:51:00,0.68617,0.68617,0.68603,0.68605,98400001.0
2005-03-01 23:52:00,0.68606,0.68614,0.68604,0.6861,165300000.0
2005-03-01 23:53:00,0.68608,0.68613,0.68607,0.68607,120999998.0
2005-03-01 23:54:00,0.68611,0.68612,0.68602,0.68602,123999999.0
2005-03-01 23:55:00,0.68614,0.68614,0.68608,0.6861,144199994.0
2005-03-01 23:56:00,0.68608,0.68614,0.68607,0.68612,296500000.0
2005-03-01 23:57:00,0.68613,0.68613,0.68604,0.68604,204499999.0
2005-03-01 23:58:00,0.68605,0.68605,0.68575,0.68575,55200001.0
2005-03-01 23:59:00,0.68606,0.6862,0.68606,0.6862,107399997.0
2005-03-02 00:00:00,0.68617,0.68622,0.68615,0.68615,226800001.0
2005-03-02 00:01:00,0.68616,0.68642,0.68616,0.68642,71700001.0
2005-03-02 00:02:00,0.68624,0.68626,0.68624,0.68626,13600000.0
2005-03-02 00:03:00,0.6863,0.6863,0.68608,0.68621,211399999.0
2005-03-02 00:04:00,0.686,0.68608,0.686,0.68608,31900000.0
2005-03-02 00:05:00,0.68617,0.68634,0.68612,0.68634,254099996.0
2005-03-02 00:06:00,0.68625,0.68629,0.6862,0.68624,176700001.0
2005-03-02 00:07:00,0.68621,0.68628,0.68612,0.68626,151000001.0
2005-03-02 00:08:00,0.68615,0.68629,0.68615,0.68615,137000000.0
2005-03-02 00:09:00,0.68615,0.68636,0.68615,0.68632,195599998.0
2005-03-02 00:10:00,0.68617,0.6863,0.68617,0.68627,110999999.0
2005-03-02 00:11:00,0.6862,0.68627,0.68619,0.68626,89300001.0
2005-03-02 00:12:00,0.68622,0.68625,0.68622,0.68625,48700002.0
2005-03-02 00:13:00,0.6863,0.6864,0.68628,0.68637,118199998.0
2005-03-02 00:14:00,0.68636,0.68636,0.68624,0.68635,143500002.0
2005-03-02 00:15:00,0.68643,0.68643,0.68629,0.68634,74200000.0
2005-03-02 00:16:00,0.6863,0.6863,0.68609,0.68609,78799998.0
2005-03-02 00:17:00,0.6862,0.6862,0.6861,0.6861,104799999.0
2005-03-02 00:18:00,0.6861,0.68622,0.6861,0.6862,106000000.0
2005-03-02 00:19:00,0.68621,0.68622,0.68607,0.68607,97600000.0
2005-03-02 00:20:00,0.68612,0.68623,0.68611,0.6862,133800000.0
2005-03-02 00:21:00,0.68618,0.68618,0.68607,0.68615,194899999.0
2005-03-02 00:22:00,0.68617,0.6862,0.68614,0.6862,40600000.0
2005-03-02 00:23:00,0.68618,0.68618,0.68611,0.68611,35099999.0
2005-03-02 00:24:00,0.68612,0.68617,0.68609,0.68609,234900002.0
2005-03-02 00:25:00,0.68615,0.68615,0.68607,0.68607,2900000.0
2005-03-02 00:26:00,0.68621,0.68624,0.68612,0.68619,109499999.0
2005-03-02 00:27:00,0.68626,0.68634,0.68623,0.68634,103799999.0
2005-03-02 00:28:00,0.68635,0.68635,0.68623,0.68627,134300000.0
2005-03-02 00:29:00,0.6863,0.6863,0.68623,0.68623,81300001.0
2005-03-02 00:30:00,0.68628,0.68628,0.68615,0.68615,95899998.0
2005-03-02 00:31:00,0.68619,0.68624,0.68619,0.68624,31100001.0
2005-03-02 00:32:00,0.6863,0.68636,0.68629,0.68636,76400001.0
2005-03-02 00:33:00,0.68636,0.68641,0.68633,0.68637,181499997.0
2005-03-02 00:34:00,0.6863,0.6864,0.6863,0.68639,208200004.0
2005-03-02 00:35:00,0.6864,0.68642,0.68634,0.68635,186100001.0
2005-03-02 00:36:00,0.68628,0.68628,0.68627,0.68627,3200000.0
2005-03-02 00:37:00,0.6863,0.6863,0.68627,0.68627,52800000.0
2005-03-02 00:38:00,0.68622,0.68629,0.68619,0.68629,64400000.0
2005-03-02 00:39:00,0.68625,0.68625,0.68617,0.6862,71799998.0
2005-03-02 00:40:00,0.68627,0.68628,0.68614,0.68614,152199997.0
2005-03-02 00:41:00,0.68627,0.68627,0.68608,0.68612,224499997.0
2005-03-02 00:42:00,0.68618,0.68621,0.68611,0.68615,120200002.0
2005-03-02 00:43:00,0.6862,0.68627,0.68618,0.68623,163700001.0
2005-03-02 00:44:00,0.68628,0.68628,0.6862,0.68623,159000000.0
2005-03-02 00:45:00,0.68623,0.68623,0.68623,0.68623,20700001.0
2005-03-02 00:46:00,0.68625,0.68625,0.6862,0.68623,254400005.0
2005-03-02 00:47:00,0.68623,0.68624,0.68621,0.68621,127799995.0
2005-03-02 00:48:00,0.68619,0.68624,0.68619,0.6862,119699997.0
2005-03-02 00:49:00,0.68625,0.68625,0.6862,0.6862,162300001.0
2005-03-02 00:50:00,0.68626,0.6863,0.68624,0.6863,157399996.0
2005-03-02 00:51:00,0.68632,0.68633,0.68622,0.68632,98300001.0
2005-03-02 00:52:00,0.68628,0.6863,0.68625,0.68625,63500002.0
2005-03-02 00:53:00,0.68625,0.68627,0.68625,0.68627,74099997.0
2005-03-02 00:54:00,0.68631,0.68635,0.68631,0.68632,87699998.0
2005-03-02 00:55:00,0.68634,0.68634,0.68628,0.68628,133000000.0
2005-03-02 00:56:00,0.68628,0.68636,0.68628,0.68632,115700002.0
2005-03-02 00:57:00,0.6863,0.68631,0.68626,0.68631,163700002.0
2005-03-02 00:58:00,0.68635,0.68635,0.68624,0.68629,162699998.0
2005-03-02 00:59:00,0.68634,0.68639,0.68634,0.68638,47399998.0
2005-03-02 01:00:00,0.6863,0.68632,0.6863,0.68632,55099998.0
2005-03-02 01:01:00,0.68621,0.68628,0.68619,0.68628,88599999.0
2005-03-02 01:02:00,0.68636,0.68638,0.68634,0.68637,233400001.0
2005-03-02 01:03:00,0.68634,0.68642,0.68632,0.68632,237199996.0
2005-03-02 01:04:00,0.68632,0.68639,0.68632,0.68639,207999999.0
2005-03-02 01:05:00,0.68638,0.68638,0.68634,0.68637,31400000.0
2005-03-02 01:06:00,0.68635,0.68635,0.68632,0.68635,109200001.0
2005-03-02 01:07:00,0.68632,0.68637,0.68627,0.68627,112300000.0
2005-03-02 01:08:00,0.6863,0.68633,0.68628,0.68632,87500000.0
2005-03-02 01:09:00,0.68635,0.68637,0.68628,0.6863,169499999.0
2005-03-02 01:10:00,0.68631,0.68636,0.68627,0.68629,168099999.0
2005-03-02 01:11:00,0.68628,0.68633,0.68627,0.6863,154499998.0
2005-03-02 01:12:00,0.68629,0.68637,0.68629,0.68633,145700004.0
2005-03-02 01:13:00,0.68629,0.68632,0.68619,0.68632,182200002.0
2005-03-02 01:14:00,0.68626,0.68631,0.68622,0.68624,136599999.0
2005-03-02 01:15:00,0.6863,0.68635,0.6863,0.68633,119000000.0
2005-03-02 01:16:00,0.68638,0.68638,0.68634,0.68636,67799998.0
2005-03-02 01:17:00,0.68612,0.68625,0.68598,0.68625,132999997.0
2005-03-02 01:18:00,0.6863,0.68635,0.6863,0.68635,51900002.0
2005-03-02 01:19:00,0.68633,0.68633,0.68618,0.68618,199999996.0
2005-03-02 01:20:00,0.6863,0.6863,0.68625,0.6863,124500003.0
2005-03-02 01:21:00,0.68628,0.68634,0.68628,0.68634,86000000.0
2005-03-02 01:22:00,0.68634,0.68636,0.6863,0.68634,94899998.0
2005-03-02 01:23:00,0.68635,0.68635,0.68632,0.68632,12700000.0
2005-03-02 01:24:00,0.68631,0.68632,0.68631,0.68632,94000000.0
2005-03-02 01:25:00,0.6863,0.68638,0.6863,0.68635,214800003.0
2005-03-02 01:26:00,0.6863,0.6863,0.6862,0.68623,97000002.0
2005-03-02 01:27:00,0.68627,0.68627,0.68618,0.68627,205700004.0
2005-03-02 01:28:00,0.68635,0.68642,0.68629,0.68642,100399998.0
2005-03-02 01:29:00,0.68641,0.68646,0.68627,0.68646,55700000.0
2005-03-02 01:30:00,0.68648,0.6865,0.68648,0.6865,31100000.0
2005-03-02 01:31:00,0.68647,0.68647,0.68641,0.68642,97300001.0
2005-03-02 01:32:00,0.68636,0.68636,0.6862,0.68623,88900002.0
2005-03-02 01:33:00,0.68615,0.68636,0.68613,0.68619,286100004.0
2005-03-02 01:34:00,0.68623,0.68632,0.68616,0.6863,196299999.0
2005-03-02 01:35:00,0.68626,0.68626,0.68608,0.68617,82999997.0
2005-03-02 01:36:00,0.68625,0.68629,0.68607,0.68607,163899996.0
2005-03-02 01:37:00,0.68609,0.6863,0.68609,0.68615,197900000.0
2005-03-02 01:38:00,0.68607,0.68611,0.686,0.68603,208000003.0
2005-03-02 01:39:00,0.68617,0.68623,0.68614,0.68623,58400001.0
2005-03-02 01:40:00,0.68628,0.68632,0.68627,0.68627,113399999.0
2005-03-02 01:41:00,0.68628,0.68637,0.68628,0.68632,199600005.0
2005-03-02 01:42:00,0.68629,0.68634,0.68627,0.68631,158100000.0
2005-03-02 01:43:00,0.68628,0.68635,0.68614,0.68619,93400000.0
2005-03-02 01:44:00,0.68627,0.68629,0.68624,0.68627,246000002.0
2005-03-02 01:45:00,0.68629,0.6863,0.68623,0.68627,82300001.0
2005-03-02 01:46:00,0.68626,0.68626,0.68609,0.68609,140600002.0
2005-03-02 01:47:00,0.68615,0.68622,0.68615,0.68616,151000000.0
2005-03-02 01:48:00,0.68626,0.6863,0.68611,0.6863,92100001.0
2005-03-02 01:49:00,0.68628,0.68632,0.68621,0.68621,80200001.0
2005-03-02 01:50:00,0.68623,0.6863,0.68623,0.68628,39200000.0
2005-03-02 01:51:00,0.68635,0.68635,0.68629,0.68634,183899996.0
2005-03-02 01:52:00,0.68631,0.68634,0.68629,0.68634,96100001.0
2005-03-02 01:53:00,0.68634,0.68637,0.68621,0.68632,85699997.0
2005-03-02 01:54:00,0.68631,0.68633,0.68621,0.68632,220599996.0
2005-03-02 01:55:00,0.68628,0.68633,0.68628,0.68632,89999997.0
2005-03-02 01:56:00,0.68631,0.68632,0.68627,0.68632,92700000.0
2005-03-02 01:57:00,0.68631,0.68631,0.68626,0.68627,108399997.0
2005-03-02 01:58:00,0.68628,0.68634,0.68628,0.68634,46200000.0
2005-03-02 01:59:00,0.68631,0.68633,0.6863,0.68632,94800002.0
2005-03-02 02:00:00,0.6863,0.68637,0.68625,0.68625,114200000.0
2005-03-02 02:01:00,0.6863,0.68633,0.68625,0.6863,229899999.0
2005-03-02 02:02:00,0.68627,0.6863,0.68627,0.6863,182800000.0
2005-03-02 02:03:00,0.68626,0.68633,0.68618,0.68629,207900001.0
2005-03-02 02:04:00,0.68636,0.6864,0.68625,0.6864,204900001.0
2005-03-02 02:05:00,0.68645,0.68645,0.68637,0.68645,109600001.0
2005-03-02 02:06:00,0.6864,0.68646,0.68635,0.68635,161400002.0
2005-03-02 02:07:00,0.68628,0.6864,0.68617,0.68633,183700001.0
2005-03-02 02:08:00,0.68637,0.6864,0.68635,0.68635,85700001.0
2005-03-02 02:09:00,0.68642,0.68643,0.68638,0.68638,158199998.0
2005-03-02 02:10:00,0.68638,0.6864,0.68637,0.68637,39600001.0
2005-03-02 02:11:00,0.68639,0.68649,0.68639,0.68645,299899998.0
2005-03-02 02:12:00,0.68643,0.68643,0.68616,0.68631,64399998.0
2005-03-02 02:13:00,0.68615,0.68627,0.68609,0.68609,137099999.0
2005-03-02 02:14:00,0.68613,0.68623,0.68607,0.68621,178299999.0
2005-03-02 02:15:00,0.68621,0.68622,0.68611,0.68622,47900000.0
2005-03-02 02:16:00,0.68621,0.6863,0.68611,0.68627,78100001.0
2005-03-02 02:17:00,0.68622,0.68627,0.68605,0.68627,179100002.0
2005-03-02 02:18:00,0.6863,0.6863,0.6863,0.6863,16100000.0
2005-03-02 02:19:00,0.6863,0.6863,0.68627,0.6863,192399996.0
2005-03-02 02:20:00,0.68627,0.68633,0.68627,0.6863,126800003.0
2005-03-02 02:21:00,0.68623,0.68624,0.68623,0.68624,30500000.0
2005-03-02 02:22:00,0.68622,0.68627,0.68622,0.68627,87199999.0
2005-03-02 02:23:00,0.68628,0.68628,0.6861,0.68612,123299997.0
2005-03-02 02:24:00,0.68623,0.68625,0.68617,0.68623,229300004.0
2005-03-02 02:25:00,0.68622,0.68623,0.68615,0.68619,75700001.0
2005-03-02 02:26:00,0.68624,0.68624,0.68619,0.68619,83100001.0
2005-03-02 02:27:00,0.68622,0.68625,0.68609,0.68618,129800002.0
2005-03-02 02:28:00,0.68625,0.68628,0.68621,0.68628,182200001.0
2005-03-02 02:29:00,0.68626,0.6863,0.68626,0.68627,143599994.0
2005-03-02 02:30:00,0.68624,0.68633,0.6862,0.68633,153200001.0
2005-03-02 02:31:00,0.68626,0.68634,0.68612,0.68612,121199997.0
2005-03-02 02:32:00,0.68607,0.68621,0.68607,0.68621,95900001.0
2005-03-02 02:33:00,0.68627,0.68628,0.68612,0.68612,151100000.0
2005-03-02 02:34:00,0.68624,0.68627,0.6861,0.6861,162899997.0
2005-03-02 02:35:00,0.68608,0.68618,0.68608,0.68618,81499998.0
2005-03-02 02:36:00,0.6862,0.6862,0.68612,0.68617,104900001.0
2005-03-02 02:37:00,0.68619,0.68622,0.68619,0.68621,217699996.0
2005-03-02 02:38:00,0.68624,0.68624,0.68609,0.68613,105999999.0
2005-03-02 02:39:00,0.68605,0.68617,0.68605,0.6861,143200002.0
2005-03-02 02:40:00,0.68616,0.68616,0.68599,0.68608,216199996.0
2005-03-02 02:41:00,0.68595,0.68619,0.68595,0.68614,111500001.0
2005-03-02 02:42:00,0.68619,0.68622,0.68618,0.68622,52700000.0
2005-03-02 02:43:00,0.68617,0.68624,0.68606,0.68606,141599999.0
2005-03-02 02:44:00,0.68598,0.68616,0.68598,0.68616,172900002.0
2005-03-02 02:45:00,0.68616,0.68619,0.68604,0.68604,137900002.0
2005-03-02 02:46:00,0.68626,0.68632,0.68613,0.68617,178900001.0
2005-03-02 02:47:00,0.68623,0.68635,0.68608,0.68608,85500000.0
2005-03-02 02:48:00,0.68621,0.68621,0.68612,0.68615,86899998.0
2005-03-02 02:49:00,0.68615,0.68619,0.68609,0.68609,110099998.0
2005-03-02 02:50:00,0.68625,0.68627,0.68621,0.68622,158800004.0
2005-03-02 02:51:00,0.68616,0.68616,0.68609,0.68612,105199999.0
2005-03-02 02:52:00,0.68615,0.68617,0.68607,0.68607,149599999.0
2005-03-02 02:53:00,0.68611,0.68615,0.68599,0.68615,211899996.0
2005-03-02 02:54:00,0.68614,0.68616,0.68609,0.68613,123500000.0
2005-03-02 02:55:00,0.68617,0.68618,0.68617,0.68617,32700000.0
2005-03-02 02:56:00,0.68622,0.68622,0.68601,0.68613,167000000.0
2005-03-02 02:57:00,0.68619,0.68619,0.68601,0.68616,224699998.0
2005-03-02 02:58:00,0.68614,0.68616,0.68601,0.68611,117499998.0
2005-03-02 02:59:00,0.68605,0.68611,0.68602,0.68609,190200000.0
2005-03-02 03:00:00,0.68612,0.68618,0.68589,0.68616,214500003.0
2005-03-02 03:01:00,0.68592,0.68617,0.68591,0.68613,83100002.0
2005-03-02 03:02:00,0.68612,0.68619,0.68595,0.68619,80300001.0
2005-03-02 03:03:00,0.686,0.68617,0.686,0.68617,134499999.0
2005-03-02 03:04:00,0.68629,0.68629,0.68612,0.68615,130099999.0
2005-03-02 03:05:00,0.68619,0.68627,0.68608,0.68608,159600002.0
2005-03-02 03:06:00,0.68619,0.68619,0.68609,0.68614,200500001.0
2005-03-02 03:07:00,0.68616,0.68623,0.68604,0.68623,101800000.0
2005-03-02 03:08:00,0.68622,0.68629,0.68614,0.68629,74999999.0
2005-03-02 03:09:00,0.6862,0.68627,0.68612,0.6862,158199998.0
2005-03-02 03:10:00,0.6862,0.6862,0.68608,0.68615,94800001.0
2005-03-02 03:11:00,0.68615,0.68622,0.68615,0.6862,28500000.0
2005-03-02 03:12:00,0.68624,0.68624,0.68611,0.6862,106299999.0
2005-03-02 03:13:00,0.6863,0.68638,0.6863,0.68636,214799994.0
2005-03-02 03:14:00,0.68624,0.6863,0.68613,0.68613,224299999.0
2005-03-02 03:15:00,0.68616,0.68627,0.68616,0.68627,181400000.0
2005-03-02 03:16:00,0.68635,0.68635,0.6863,0.6863,33400000.0
2005-03-02 03:17:00,0.6863,0.68645,0.68621,0.68645,215599999.0
2005-03-02 03:18:00,0.68631,0.68648,0.6863,0.68648,190300001.0
2005-03-02 03:19:00,0.68645,0.68645,0.68645,0.68645,51100001.0
2005-03-02 03:20:00,0.68643,0.68643,0.68637,0.68637,35899998.0
2005-03-02 03:21:00,0.68635,0.68645,0.68635,0.68643,103499998.0
2005-03-02 03:22:00,0.68638,0.68643,0.68638,0.68638,190699994.0
2005-03-02 03:23:00,0.6863,0.68642,0.68627,0.68642,184100000.0
2005-03-02 03:24:00,0.6864,0.6864,0.6864,0.6864,42299999.0
2005-03-02 03:25:00,0.68637,0.68637,0.68637,0.68637,4000000.0
2005-03-02 03:26:00,0.68638,0.68638,0.68635,0.68635,11200000.0
2005-03-02 03:27:00,0.6864,0.6864,0.6864,0.6864,10400000.0
2005-03-02 03:28:00,0.68636,0.68637,0.6863,0.68635,145199997.0
2005-03-02 03:29:00,0.68634,0.68634,0.68624,0.68631,172899998.0
2005-03-02 03:30:00,0.68638,0.68638,0.68635,0.68635,5700000.0
2005-03-02 03:31:00,0.68637,0.68637,0.68622,0.68632,79000000.0
2005-03-02 03:32:00,0.68636,0.68639,0.68632,0.68632,195600000.0
2005-03-02 03:33:00,0.6863,0.68635,0.6863,0.68635,32700000.0
2005-03-02 03:34:00,0.68637,0.68637,0.68619,0.6862,212599997.0
2005-03-02 03:35:00,0.68632,0.68632,0.68618,0.68632,166799999.0
2005-03-02 03:36:00,0.68634,0.68634,0.6862,0.6862,156000002.0
2005-03-02 03:37:00,0.68613,0.68627,0.68609,0.68622,168500002.0
2005-03-02 03:38:00,0.68618,0.68623,0.68603,0.68603,182599994.0
2005-03-02 03:39:00,0.68616,0.68616,0.68614,0.68614,58499999.0
2005-03-02 03:40:00,0.68617,0.68622,0.68611,0.68617,142999997.0
2005-03-02 03:41:00,0.68596,0.68619,0.68584,0.68613,142899998.0
2005-03-02 03:42:00,0.68611,0.68611,0.68594,0.68601,101499999.0
2005-03-02 03:43:00,0.68607,0.68624,0.68607,0.68618,140100002.0
2005-03-02 03:44:00,0.68609,0.68618,0.68601,0.68608,215699998.0
2005-03-02 03:45:00,0.68597,0.68611,0.68597,0.6861,102400000.0
2005-03-02 03:46:00,0.68607,0.68608,0.68602,0.68603,152400002.0
2005-03-02 03:47:00,0.68608,0.68608,0.68604,0.68604,62400002.0
2005-03-02 03:48:00,0.68606,0.68606,0.6859,0.68601,147600000.0
2005-03-02 03:49:00,0.686,0.68607,0.68596,0.68596,169700000.0
2005-03-02 03:50:00,0.68608,0.68609,0.68601,0.68607,200599999.0
2005-03-02 03:51:00,0.68604,0.68605,0.68595,0.68601,198600003.0
2005-03-02 03:52:00,0.68585,0.68601,0.68583,0.68601,43200000.0
2005-03-02 03:53:00,0.68601,0.68601,0.6859,0.68598,72700001.0
2005-03-02 03:54:00,0.68609,0.68609,0.68603,0.68603,110899999.0
2005-03-02 03:55:00,0.686,0.68606,0.686,0.68603,89000001.0
2005-03-02 03:56:00,0.68599,0.68606,0.68586,0.68601,114200001.0
2005-03-02 03:57:00,0.68604,0.68604,0.68591,0.68597,78299999.0
2005-03-02 03:58:00,0.68598,0.68606,0.68598,0.68602,109000001.0
2005-03-02 03:59:00,0.68605,0.68605,0.68598,0.68598,51700001.0
2005-03-02 04:00:00,0.68604,0.68608,0.68599,0.68603,126500002.0
2005-03-02 04:01:00,0.686,0.68605,0.68598,0.68598,183500004.0
2005-03-02 04:02:00,0.68591,0.68596,0.68582,0.68583,132600001.0
2005-03-02 04:03:00,0.68581,0.68593,0.68578,0.68593,100499998.0
2005-03-02 04:04:00,0.68601,0.68601,0.68581,0.68581,192899997.0
2005-03-02 04:05:00,0.68592,0.68592,0.68581,0.68589,83800000.0
2005-03-02 04:06:00,0.68592,0.68595,0.68586,0.6859,132299999.0
2005-03-02 04:07:00,0.68596,0.68598,0.68586,0.68598,233500002.0
2005-03-02 04:08:00,0.686,0.686,0.68597,0.68597,7200000.0
2005-03-02 04:09:00,0.68595,0.68598,0.68586,0.68598,163500002.0
2005-03-02 04:10:00,0.68585,0.686,0.6858,0.686,89000001.0
2005-03-02 04:11:00,0.68605,0.68607,0.686,0.686,135299999.0
2005-03-02 04:12:00,0.68606,0.68606,0.68602,0.68602,43799999.0
2005-03-02 04:13:00,0.68602,0.68607,0.68601,0.68605,207999996.0
2005-03-02 04:14:00,0.68603,0.68603,0.686,0.686,13500000.0
2005-03-02 04:15:00,0.68603,0.68609,0.68603,0.68609,110999997.0
2005-03-02 04:16:00,0.68602,0.68602,0.68601,0.68601,85399998.0
2005-03-02 04:17:00,0.68604,0.68604,0.68584,0.68586,108800000.0
2005-03-02 04:18:00,0.686,0.68605,0.68586,0.68601,148800002.0
2005-03-02 04:19:00,0.68598,0.68616,0.68595,0.68609,274399998.0
2005-03-02 04:20:00,0.68592,0.68608,0.68592,0.68608,67100000.0
2005-03-02 04:21:00,0.68599,0.68599,0.68594,0.68594,62200001.0
2005-03-02 04:22:00,0.68585,0.68606,0.68585,0.68603,206600004.0
2005-03-02 04:23:00,0.68611,0.68611,0.68611,0.68611,15700000.0
2005-03-02 04:24:00,0.6861,0.68618,0.68594,0.68618,157099999.0
2005-03-02 04:25:00,0.68612,0.68612,0.68596,0.68602,103799998.0
2005-03-02 04:26:00,0.68609,0.6861,0.68591,0.6861,177000000.0
2005-03-02 04:27:00,0.68621,0.68621,0.6861,0.68615,88499999.0
2005-03-02 04:28:00,0.6861,0.6861,0.68596,0.6861,181299997.0
2005-03-02 04:29:00,0.68607,0.68618,0.68599,0.68599,158400003.0
2005-03-02 04:30:00,0.68621,0.68621,0.68604,0.68621,96300000.0
2005-03-02 04:31:00,0.68625,0.68625,0.6861,0.6861,194699997.0
2005-03-02 04:32:00,0.68616,0.68635,0.68616,0.68635,128600004.0
2005-03-02 04:33:00,0.68628,0.68629,0.68615,0.68623,123399998.0
2005-03-02 04:34:00,0.68605,0.68618,0.68601,0.68616,122700001.0
2005-03-02 04:35:00,0.68608,0.6861,0.68596,0.68607,164800003.0
2005-03-02 04:36:00,0.686,0.68606,0.68593,0.68606,88200002.0
2005-03-02 04:37:00,0.68612,0.68617,0.68589,0.68589,82300001.0
2005-03-02 04:38:00,0.68595,0.68601,0.68589,0.68594,149899999.0
2005-03-02 04:39:00,0.68595,0.68602,0.68589,0.68602,128199997.0
2005-03-02 04:40:00,0.68594,0.68602,0.68588,0.68588,119900002.0
2005-03-02 04:41:00,0.68599,0.68603,0.68591,0.68602,54400000.0
2005-03-02 04:42:00,0.68607,0.68607,0.686,0.68605,73600000.0
2005-03-02 04:43:00,0.68608,0.68609,0.68604,0.68604,113600000.0
2005-03-02 04:44:00,0.68599,0.6861,0.68599,0.68607,131000001.0
2005-03-02 04:45:00,0.68599,0.6861,0.68587,0.6861,193999997.0
2005-03-02 04:46:00,0.6861,0.6861,0.68588,0.68601,148800001.0
2005-03-02 04:47:00,0.68608,0.68608,0.68591,0.68601,156299999.0
2005-03-02 04:48:00,0.686,0.686,0.6859,0.68597,140600004.0
2005-03-02 04:49:00,0.68604,0.68608,0.68602,0.68605,103300000.0
2005-03-02 04:50:00,0.68613,0.68613,0.68592,0.68593,123299998.0
2005-03-02 04:51:00,0.68604,0.68605,0.68604,0.68605,79700001.0
2005-03-02 04:52:00,0.68607,0.6861,0.68607,0.6861,61100001.0
2005-03-02 04:53:00,0.6861,0.68613,0.68605,0.6861,179199996.0
2005-03-02 04:54:00,0.68612,0.68614,0.68609,0.68611,61400000.0
2005-03-02 04:55:00,0.68608,0.68617,0.68608,0.68612,85999999.0
2005-03-02 04:56:00,0.68612,0.68618,0.68612,0.68618,59600002.0
2005-03-02 04:57:00,0.68593,0.6861,0.6859,0.6861,165499999.0
2005-03-02 04:58:00,0.68606,0.68609,0.68596,0.68609,177199998.0
2005-03-02 04:59:00,0.68612,0.68612,0.68592,0.68598,66300001.0
2005-03-02 05:00:00,0.686,0.68603,0.686,0.68603,104799998.0
2005-03-02 05:01:00,0.686,0.68607,0.686,0.68603,140399999.0
2005-03-02 05:02:00,0.68603,0.68603,0.68603,0.68603,14400000.0
2005-03-02 05:03:00,0.68602,0.68608,0.68593,0.68608,47900000.0
2005-03-02 05:04:00,0.68599,0.68609,0.68592,0.68592,203899998.0
2005-03-02 05:05:00,0.68608,0.68615,0.68597,0.68615,144599997.0
2005-03-02 05:06:00,0.68613,0.68615,0.68598,0.68615,137999999.0
2005-03-02 05:07:00,0.68608,0.68608,0.68594,0.68607,80000003.0
2005-03-02 05:08:00,0.68614,0.68621,0.68614,0.68615,127799997.0
2005-03-02 05:09:00,0.68615,0.68622,0.68613,0.68622,182800002.0
2005-03-02 05:10:00,0.6861,0.68615,0.68601,0.6861,213800002.0
2005-03-02 05:11:00,0.68608,0.68615,0.686,0.68609,126400004.0
2005-03-02 05:12:00,0.68621,0.68621,0.68615,0.68619,111000001.0
2005-03-02 05:13:00,0.68617,0.68617,0.68594,0.68598,107799998.0
2005-03-02 05:14:00,0.68607,0.68614,0.686,0.68612,186199995.0
2005-03-02 05:15:00,0.68622,0.68625,0.68618,0.68618,81100000.0
2005-03-02 05:16:00,0.68621,0.68621,0.68604,0.68609,153099999.0
2005-03-02 05:17:00,0.68623,0.68629,0.68617,0.68623,127000000.0
2005-03-02 05:18:00,0.68602,0.68619,0.68602,0.68619,169399997.0
2005-03-02 05:19:00,0.68625,0.68625,0.68625,0.68625,27900000.0
2005-03-02 05:20:00,0.68623,0.68623,0.68622,0.68622,14400000.0
2005-03-02 05:21:00,0.6862,0.68623,0.6862,0.68623,52799999.0
2005-03-02 05:22:00,0.68623,0.68623,0.68623,0.68623,12700000.0
2005-03-02 05:23:00,0.68624,0.68629,0.68624,0.68629,48000000.0
2005-03-02 05:24:00,0.68597,0.68623,0.68597,0.68612,77800001.0
2005-03-02 05:25:00,0.6863,0.6863,0.6863,0.6863,35900002.0
2005-03-02 05:26:00,0.68628,0.68633,0.68625,0.68625,199099995.0
2005-03-02 05:27:00,0.6863,0.68636,0.6863,0.68636,40600001.0
2005-03-02 05:28:00,0.6862,0.68623,0.6861,0.68622,53500000.0
2005-03-02 05:29:00,0.6863,0.6863,0.68627,0.68628,93500001.0
2005-03-02 05:30:00,0.68628,0.6863,0.68625,0.68625,98700000.0
2005-03-02 05:31:00,0.68623,0.68629,0.68614,0.68629,290600002.0
2005-03-02 05:32:00,0.68635,0.68641,0.68634,0.68637,181200005.0
2005-03-02 05:33:00,0.68637,0.68639,0.68623,0.68634,162099999.0
2005-03-02 05:34:00,0.68629,0.68637,0.6862,0.68637,55000000.0
2005-03-02 05:35:00,0.6864,0.68645,0.68632,0.68641,185400002.0
2005-03-02 05:36:00,0.68641,0.68642,0.68631,0.68637,108700003.0
2005-03-02 05:37:00,0.68635,0.68641,0.68635,0.68641,57600002.0
2005-03-02 05:38:00,0.68645,0.68648,0.68645,0.68648,50199999.0
2005-03-02 05:39:00,0.68641,0.68643,0.68637,0.68643,87599999.0
2005-03-02 05:40:00,0.68632,0.68647,0.68629,0.68641,197199999.0
2005-03-02 05:41:00,0.68645,0.68645,0.68643,0.68645,47200001.0
2005-03-02 05:42:00,0.68643,0.68645,0.68643,0.68645,95900000.0
2005-03-02 05:43:00,0.68639,0.68639,0.68622,0.68637,192999999.0
2005-03-02 05:44:00,0.68637,0.68645,0.68631,0.68634,212400002.0
2005-03-02 05:45:00,0.68633,0.68633,0.68614,0.68614,94900000.0
2005-03-02 05:46:00,0.68626,0.68634,0.6862,0.68622,60099999.0
2005-03-02 05:47:00,0.68635,0.68643,0.68635,0.6864,209600001.0
2005-03-02 05:48:00,0.68629,0.68635,0.68626,0.6863,218900002.0
2005-03-02 05:49:00,0.68628,0.68636,0.68616,0.6863,178899999.0
2005-03-02 05:50:00,0.68632,0.68645,0.68619,0.68645,126800005.0
2005-03-02 05:51:00,0.68653,0.68653,0.68609,0.6861,226000001.0
2005-03-02 05:52:00,0.68649,0.68653,0.68616,0.68653,224000003.0
2005-03-02 05:53:00,0.68658,0.6866,0.68657,0.68657,43800002.0
2005-03-02 05:54:00,0.68657,0.68663,0.68657,0.6866,65400000.0
2005-03-02 05:55:00,0.68657,0.68659,0.68655,0.68656,74000002.0
2005-03-02 05:56:00,0.68643,0.68646,0.6862,0.68646,80099999.0
2005-03-02 05:57:00,0.68652,0.68654,0.6865,0.6865,91400002.0
2005-03-02 05:58:00,0.68636,0.68654,0.68624,0.68653,180399996.0
2005-03-02 05:59:00,0.68655,0.6866,0.68655,0.68656,76699997.0
2005-03-02 06:00:00,0.68658,0.68658,0.68652,0.68655,124400000.0
2005-03-02 06:01:00,0.68652,0.68652,0.68652,0.68652,54299999.0
2005-03-02 06:02:00,0.68656,0.68659,0.68653,0.68656,109800001.0
2005-03-02 06:03:00,0.68659,0.68666,0.68659,0.68662,138799995.0
2005-03-02 06:04:00,0.68649,0.68664,0.68627,0.68664,143599996.0
2005-03-02 06:05:00,0.68669,0.68669,0.68664,0.68664,35899998.0
2005-03-02 06:06:00,0.68652,0.6867,0.68632,0.68669,151399997.0
2005-03-02 06:07:00,0.68654,0.68681,0.68651,0.68669,136900001.0
2005-03-02 06:08:00,0.68679,0.68679,0.68656,0.68659,89899998.0
2005-03-02 06:09:00,0.68663,0.68678,0.68661,0.68678,108199997.0
2005-03-02 06:10:00,0.68675,0.68675,0.68657,0.68665,164600001.0
2005-03-02 06:11:00,0.68674,0.68685,0.6867,0.68677,137300002.0
2005-03-02 06:12:00,0.68682,0.68685,0.68678,0.68678,95999999.0
2005-03-02 06:13:00,0.68675,0.68675,0.68672,0.68672,57599998.0
2005-03-02 06:14:00,0.68674,0.68679,0.68655,0.68655,96800002.0
2005-03-02 06:15:00,0.68666,0.68677,0.6866,0.68677,114400004.0
2005-03-02 06:16:00,0.68676,0.68679,0.68672,0.68676,152400001.0
2005-03-02 06:17:00,0.6867,0.6867,0.68649,0.68649,142200002.0
2005-03-02 06:18:00,0.68651,0.68663,0.68649,0.68663,156600001.0
2005-03-02 06:19:00,0.68663,0.68666,0.68653,0.68666,84300000.0
2005-03-02 06:20:00,0.68661,0.68661,0.68651,0.6866,199999998.0
2005-03-02 06:21:00,0.68659,0.68665,0.68659,0.68665,107400000.0
2005-03-02 06:22:00,0.68662,0.68664,0.68658,0.68658,105899998.0
2005-03-02 06:23:00,0.68653,0.68668,0.68648,0.68668,180300002.0
2005-03-02 06:24:00,0.68648,0.68648,0.68617,0.68637,159600003.0
2005-03-02 06:25:00,0.6864,0.68645,0.6864,0.6864,83000002.0
2005-03-02 06:26:00,0.6864,0.68648,0.6864,0.68643,28000000.0
2005-03-02 06:27:00,0.68642,0.68642,0.68607,0.68607,94000000.0
2005-03-02 06:28:00,0.68622,0.68628,0.68622,0.68628,50399999.0
2005-03-02 06:29:00,0.68646,0.68646,0.6861,0.6861,114700001.0
2005-03-02 06:30:00,0.68639,0.68639,0.68618,0.68635,89600002.0
2005-03-02 06:31:00,0.68639,0.68644,0.68636,0.6864,145400000.0
2005-03-02 06:32:00,0.68646,0.68649,0.68614,0.68614,81299998.0
2005-03-02 06:33:00,0.6861,0.68643,0.6861,0.68643,151200002.0
2005-03-02 06:34:00,0.68643,0.68643,0.68613,0.68631,122900001.0
2005-03-02 06:35:00,0.68637,0.68638,0.68637,0.68638,41400002.0
2005-03-02 06:36:00,0.68615,0.68639,0.68615,0.68638,243799995.0
2005-03-02 06:37:00,0.68643,0.68646,0.68637,0.68644,139899999.0
2005-03-02 06:38:00,0.6864,0.68643,0.6864,0.68643,67100002.0
2005-03-02 06:39:00,0.68642,0.68643,0.68634,0.68637,167399996.0
2005-03-02 06:40:00,0.68645,0.68649,0.68619,0.6864,171499999.0
2005-03-02 06:41:00,0.6864,0.68641,0.6864,0.68641,30700000.0
2005-03-02 06:42:00,0.6864,0.6864,0.6864,0.6864,49500000.0
2005-03-02 06:43:00,0.68628,0.68646,0.68623,0.68645,139699996.0
2005-03-02 06:44:00,0.6864,0.6864,0.68613,0.68625,163499999.0
2005-03-02 06:45:00,0.68643,0.68643,0.68627,0.68635,176100001.0
2005-03-02 06:46:00,0.68633,0.68639,0.68605,0.68605,211599999.0
2005-03-02 06:47:00,0.68641,0.68645,0.68641,0.68642,78899998.0
2005-03-02 06:48:00,0.68629,0.68629,0.68612,0.68612,57500001.0
2005-03-02 06:49:00,0.68616,0.68624,0.68616,0.68624,61299998.0
2005-03-02 06:50:00,0.68641,0.68648,0.68615,0.68637,259800002.0
2005-03-02 06:51:00,0.68632,0.6864,0.68617,0.6864,125300002.0
2005-03-02 06:52:00,0.68628,0.68632,0.68618,0.68632,86199999.0
2005-03-02 06:53:00,0.68638,0.68638,0.6863,0.6863,66200002.0
2005-03-02 06:54:00,0.68635,0.68636,0.68614,0.68632,214600000.0
2005-03-02 06:55:00,0.68631,0.68631,0.6861,0.6861,111600002.0
2005-03-02 06:56:00,0.6863,0.68632,0.68614,0.68631,290600000.0
2005-03-02 06:57:00,0.68617,0.6863,0.68609,0.6863,87400000.0
2005-03-02 06:58:00,0.68629,0.68629,0.68608,0.68608,84499996.0
2005-03-02 06:59:00,0.68607,0.68628,0.68607,0.68627,81600002.0
2005-03-02 07:00:00,0.68624,0.68629,0.68611,0.68629,172099999.0
2005-03-02 07:01:00,0.68627,0.68627,0.68605,0.68605,136699999.0
2005-03-02 07:02:00,0.68617,0.68627,0.68612,0.6862,61300000.0
2005-03-02 07:03:00,0.68626,0.68626,0.68613,0.68621,51699998.0
2005-03-02 07:04:00,0.68623,0.6863,0.6862,0.6862,69400001.0
2005-03-02 07:05:00,0.68615,0.68624,0.68615,0.68617,216499998.0
2005-03-02 07:06:00,0.6862,0.6863,0.6861,0.68612,273099999.0
2005-03-02 07:07:00,0.68624,0.68627,0.68611,0.68621,138400003.0
2005-03-02 07:08:00,0.68604,0.68624,0.68604,0.68622,222800002.0
2005-03-02 07:09:00,0.68623,0.68627,0.68611,0.68611,93200003.0
2005-03-02 07:10:00,0.68612,0.68623,0.68611,0.68611,97699998.0
2005-03-02 07:11:00,0.68611,0.68619,0.68608,0.68608,143399995.0
2005-03-02 07:12:00,0.68605,0.68617,0.68605,0.68617,113499999.0
2005-03-02 07:13:00,0.68621,0.68621,0.68608,0.68612,169300001.0
2005-03-02 07:14:00,0.68612,0.68619,0.68603,0.68604,110200002.0
2005-03-02 07:15:00,0.68609,0.68614,0.68599,0.68603,127099998.0
2005-03-02 07:16:00,0.68611,0.68611,0.68595,0.68603,189700000.0
2005-03-02 07:17:00,0.68605,0.68605,0.68597,0.68605,204700002.0
2005-03-02 07:18:00,0.68607,0.68611,0.68606,0.68608,66000002.0
2005-03-02 07:19:00,0.68611,0.68618,0.68611,0.68617,216300004.0
2005-03-02 07:20:00,0.68613,0.68618,0.68607,0.68607,224400000.0
2005-03-02 07:21:00,0.68609,0.6862,0.68605,0.68617,296399996.0
2005-03-02 07:22:00,0.68621,0.68622,0.68616,0.68619,58700000.0
2005-03-02 07:23:00,0.68615,0.68624,0.68615,0.68617,97300001.0
2005-03-02 07:24:00,0.6862,0.6862,0.68605,0.68615,101300000.0
2005-03-02 07:25:00,0.68616,0.68616,0.686,0.68609,83099999.0
2005-03-02 07:26:00,0.686,0.68606,0.68593,0.68593,132700000.0
2005-03-02 07:27:00,0.6859,0.68606,0.6859,0.68594,128299999.0
2005-03-02 07:28:00,0.68601,0.68603,0.68593,0.68593,71099998.0
2005-03-02 07:29:00,0.68606,0.68606,0.68594,0.68594,88399999.0
2005-03-02 07:30:00,0.68593,0.68617,0.68593,0.68604,102800003.0
2005-03-02 07:31:00,0.6861,0.68612,0.68602,0.68611,122000000.0
2005-03-02 07:32:00,0.68617,0.6862,0.68597,0.68614,255199996.0
2005-03-02 07:33:00,0.68619,0.68619,0.68598,0.68598,79800001.0
2005-03-02 07:34:00,0.68621,0.68623,0.68604,0.68623,245499996.0
2005-03-02 07:35:00,0.68627,0.68629,0.68622,0.68624,76399997.0
2005-03-02 07:36:00,0.6862,0.68628,0.6862,0.68623,125300002.0
2005-03-02 07:37:00,0.68624,0.68624,0.68619,0.6862,240299996.0
2005-03-02 07:38:00,0.68621,0.68621,0.68605,0.68617,101499999.0
2005-03-02 07:39:00,0.68618,0.68624,0.68618,0.68618,93199999.0
2005-03-02 07:40:00,0.6862,0.6862,0.68618,0.6862,41900000.0
2005-03-02 07:41:00,0.6862,0.6862,0.68617,0.6862,172900002.0
2005-03-02 07:42:00,0.6862,0.68622,0.68609,0.68617,159599999.0
2005-03-02 07:43:00,0.68625,0.68634,0.68625,0.68628,164000002.0
2005-03-02 07:44:00,0.68625,0.68627,0.68625,0.68627,25400000.0
2005-03-02 07:45:00,0.68625,0.6863,0.68625,0.68625,187300000.0
2005-03-02 07:46:00,0.68625,0.6863,0.68625,0.68625,149699998.0
2005-03-02 07:47:00,0.6863,0.6863,0.6863,0.6863,98700002.0
2005-03-02 07:48:00,0.68627,0.68633,0.68627,0.6863,56600001.0
2005-03-02 07:49:00,0.68627,0.68628,0.68627,0.68628,92000000.0
2005-03-02 07:50:00,0.6863,0.6863,0.68627,0.68628,102400000.0
2005-03-02 07:51:00,0.68625,0.68633,0.68625,0.68627,205799997.0
2005-03-02 07:52:00,0.6863,0.6863,0.68627,0.68627,10600000.0
2005-03-02 07:53:00,0.68625,0.68631,0.68617,0.68631,145300001.0
2005-03-02 07:54:00,0.68612,0.68626,0.68612,0.68626,47700001.0
2005-03-02 07:55:00,0.68634,0.68639,0.68634,0.68639,36700001.0
2005-03-02 07:56:00,0.68632,0.68632,0.68619,0.68619,104599999.0
2005-03-02 07:57:00,0.68621,0.68631,0.68621,0.68631,28800000.0
2005-03-02 07:58:00,0.6864,0.6864,0.68635,0.68635,111000002.0
2005-03-02 07:59:00,0.68637,0.6864,0.68637,0.6864,31900000.0
2005-03-02 08:00:00,0.68633,0.68633,0.68616,0.68616,129900000.0
2005-03-02 08:01:00,0.68638,0.68638,0.6863,0.68632,133499998.0
2005-03-02 08:02:00,0.68632,0.68635,0.68627,0.68635,113500001.0
2005-03-02 08:03:00,0.68635,0.68635,0.68635,0.68635,32100001.0
2005-03-02 08:04:00,0.68625,0.68625,0.68609,0.68609,154899999.0
2005-03-02 08:05:00,0.68619,0.68619,0.68614,0.68614,25500000.0
2005-03-02 08:06:00,0.68614,0.68628,0.68612,0.68612,294700002.0
2005-03-02 08:07:00,0.68625,0.68627,0.68611,0.68627,92899996.0
2005-03-02 08:08:00,0.68621,0.68621,0.68604,0.6861,162000001.0
2005-03-02 08:09:00,0.68617,0.68623,0.68617,0.68623,58299998.0
2005-03-02 08:10:00,0.68626,0.68633,0.68619,0.68633,217000001.0
2005-03-02 08:11:00,0.68623,0.68637,0.68622,0.68634,105499999.0
2005-03-02 08:12:00,0.68638,0.68639,0.68634,0.68636,167199997.0
2005-03-02 08:13:00,0.68637,0.68638,0.68617,0.6863,135900003.0
2005-03-02 08:14:00,0.68632,0.68634,0.68632,0.68634,102099999.0
2005-03-02 08:15:00,0.68629,0.68636,0.68629,0.6863,157799999.0
2005-03-02 08:16:00,0.68634,0.68639,0.68631,0.68631,194100002.0
2005-03-02 08:17:00,0.68632,0.68639,0.68632,0.68638,102900001.0
2005-03-02 08:18:00,0.68642,0.68642,0.68638,0.68638,70199996.0
2005-03-02 08:19:00,0.68636,0.68642,0.68636,0.68641,117099997.0
2005-03-02 08:20:00,0.68647,0.6865,0.6864,0.6864,94599998.0
2005-03-02 08:21:00,0.68633,0.68641,0.68626,0.68631,97500002.0
2005-03-02 08:22:00,0.68644,0.68648,0.68644,0.68647,48100000.0
2005-03-02 08:23:00,0.68638,0.68638,0.6863,0.68632,141600001.0
2005-03-02 08:24:00,0.6863,0.68654,0.6863,0.68651,182599995.0
2005-03-02 08:25:00,0.68654,0.68655,0.68649,0.68653,111899996.0
2005-03-02 08:26:00,0.68653,0.68659,0.68649,0.68653,114200000.0
2005-03-02 08:27:00,0.68652,0.68658,0.68651,0.68656,143999999.0
2005-03-02 08:28:00,0.6866,0.6866,0.6866,0.6866,43900002.0
2005-03-02 08:29:00,0.68653,0.68663,0.68653,0.68658,112700000.0
2005-03-02 08:30:00,0.68658,0.68662,0.68655,0.68659,118300001.0
2005-03-02 08:31:00,0.68653,0.68653,0.68635,0.68635,179500001.0
2005-03-02 08:32:00,0.68632,0.68656,0.68632,0.68656,132699999.0
2005-03-02 08:33:00,0.68653,0.68654,0.68642,0.68654,143300002.0
2005-03-02 08:34:00,0.68661,0.68661,0.68633,0.68652,358000000.0
2005-03-02 08:35:00,0.6866,0.68662,0.68649,0.68662,189300002.0
2005-03-02 08:36:00,0.68648,0.68653,0.68642,0.68653,111199999.0
2005-03-02 08:37:00,0.6865,0.6865,0.68638,0.68647,138499998.0
2005-03-02 08:38:00,0.68652,0.68652,0.68643,0.68649,105899998.0
2005-03-02 08:39:00,0.68652,0.6866,0.68643,0.68643,104299997.0
2005-03-02 08:40:00,0.68639,0.68653,0.68639,0.68643,26300000.0
2005-03-02 08:41:00,0.68659,0.68661,0.68659,0.68661,38599998.0
2005-03-02 08:42:00,0.68655,0.68665,0.68654,0.6866,132900003.0
2005-03-02 08:43:00,0.68658,0.68663,0.68652,0.68652,143699997.0
2005-03-02 08:44:00,0.68657,0.68666,0.68656,0.68666,71900001.0
2005-03-02 08:45:00,0.68655,0.68655,0.68632,0.68633,121500002.0
2005-03-02 08:46:00,0.6865,0.68653,0.6864,0.68653,125900003.0
2005-03-02 08:47:00,0.68646,0.68646,0.68631,0.68633,153199998.0
2005-03-02 08:48:00,0.68627,0.68647,0.68627,0.68647,82800001.0
2005-03-02 08:49:00,0.6865,0.68655,0.68639,0.68639,232199999.0
2005-03-02 08:50:00,0.6864,0.68648,0.68637,0.68648,232900004.0
2005-03-02 08:51:00,0.68647,0.68647,0.68616,0.68616,176700003.0
2005-03-02 08:52:00,0.68623,0.68632,0.68623,0.68632,121700001.0
2005-03-02 08:53:00,0.68626,0.68626,0.68618,0.68623,154499997.0
2005-03-02 08:54:00,0.68624,0.68628,0.68617,0.68626,191499997.0
2005-03-02 08:55:00,0.68627,0.68628,0.68619,0.68619,89300000.0
2005-03-02 08:56:00,0.68627,0.68627,0.68608,0.68608,187700002.0
2005-03-02 08:57:00,0.6861,0.68628,0.6861,0.68628,123399998.0
2005-03-02 08:58:00,0.68612,0.68628,0.68611,0.68628,74200000.0
2005-03-02 08:59:00,0.6863,0.68638,0.6863,0.68633,187600001.0
2005-03-02 09:00:00,0.68635,0.68638,0.68635,0.68636,74800001.0
2005-03-02 09:01:00,0.68636,0.68636,0.68612,0.68612,164199999.0
2005-03-02 09:02:00,0.68637,0.68637,0.68609,0.68609,66599999.0
2005-03-02 09:03:00,0.68623,0.68623,0.6861,0.68621,174599999.0
2005-03-02 09:04:00,0.68621,0.68621,0.68603,0.68607,104000001.0
2005-03-02 09:05:00,0.686,0.68627,0.686,0.68623,137500000.0
2005-03-02 09:06:00,0.68625,0.68629,0.68617,0.68617,235699996.0
2005-03-02 09:07:00,0.68627,0.6863,0.68615,0.6863,137100000.0
2005-03-02 09:08:00,0.68626,0.68632,0.68618,0.68628,157000003.0
2005-03-02 09:09:00,0.68637,0.68637,0.68627,0.68627,51800001.0
2005-03-02 09:10:00,0.68634,0.68637,0.68627,0.68627,123500001.0
2005-03-02 09:11:00,0.68629,0.68632,0.6862,0.68622,224599996.0
2005-03-02 09:12:00,0.68618,0.68627,0.68615,0.68627,106300000.0
2005-03-02 09:13:00,0.68632,0.68632,0.68615,0.6862,42600000.0
2005-03-02 09:14:00,0.68627,0.6863,0.68627,0.6863,47800001.0
2005-03-02 09:15:00,0.68631,0.68631,0.68627,0.68627,34400000.0
2005-03-02 09:16:00,0.6863,0.6864,0.6863,0.68634,130000000.0
2005-03-02 09:17:00,0.68631,0.68638,0.68626,0.68626,75899998.0
2005-03-02 09:18:00,0.68626,0.68633,0.68624,0.68633,174999999.0
2005-03-02 09:19:00,0.68633,0.68633,0.68627,0.68631,116699999.0
2005-03-02 09:20:00,0.68632,0.68637,0.68631,0.68631,132700001.0
2005-03-02 09:21:00,0.68642,0.68654,0.68642,0.68647,219899997.0
2005-03-02 09:22:00,0.68654,0.68656,0.68635,0.6864,240500002.0
2005-03-02 09:23:00,0.68643,0.68655,0.68639,0.68655,198399999.0
2005-03-02 09:24:00,0.68653,0.68653,0.68645,0.68645,92700003.0
2005-03-02 09:25:00,0.68647,0.68652,0.68646,0.6865,180199997.0
2005-03-02 09:26:00,0.68652,0.68652,0.68642,0.68646,201899994.0
2005-03-02 09:27:00,0.6865,0.68654,0.68647,0.68647,116599998.0
2005-03-02 09:28:00,0.68649,0.68649,0.68635,0.68635,101200001.0
2005-03-02 09:29:00,0.68627,0.68627,0.68618,0.68625,73600001.0
2005-03-02 09:30:00,0.68632,0.68634,0.68623,0.68632,142900000.0
2005-03-02 09:31:00,0.68628,0.68637,0.68628,0.68637,130099998.0
2005-03-02 09:32:00,0.68635,0.68635,0.68629,0.68634,75900002.0
2005-03-02 09:33:00,0.68639,0.68639,0.68625,0.68625,177399998.0
2005-03-02 09:34:00,0.68625,0.68631,0.68623,0.68623,126000002.0
2005-03-02 09:35:00,0.68625,0.68631,0.68617,0.68628,203300000.0
2005-03-02 09:36:00,0.68633,0.6864,0.6863,0.6863,43900000.0
2005-03-02 09:37:00,0.68629,0.68633,0.68629,0.68633,110400004.0
2005-03-02 09:38:00,0.68634,0.68634,0.68629,0.68632,129300003.0
2005-03-02 09:39:00,0.68626,0.68638,0.68626,0.68637,98399998.0
2005-03-02 09:40:00,0.6864,0.68647,0.68638,0.68638,110800001.0
2005-03-02 09:41:00,0.68646,0.68652,0.68641,0.68644,192899996.0
2005-03-02 09:42:00,0.68653,0.68654,0.68645,0.68649,293400000.0
2005-03-02 09:43:00,0.68648,0.68648,0.68631,0.68638,97100003.0
2005-03-02 09:44:00,0.68629,0.6864,0.68629,0.6864,46100000.0
2005-03-02 09:45:00,0.68642,0.68642,0.6863,0.6863,133199999.0
2005-03-02 09:46:00,0.68632,0.68632,0.68625,0.68625,223700003.0
2005-03-02 09:47:00,0.68631,0.68634,0.68626,0.68629,158600003.0
2005-03-02 09:48:00,0.68622,0.68622,0.68611,0.68615,138600001.0
2005-03-02 09:49:00,0.6862,0.68623,0.68615,0.68623,266200002.0
2005-03-02 09:50:00,0.68624,0.68628,0.68618,0.68625,216099998.0
2005-03-02 09:51:00,0.6862,0.68621,0.68613,0.68617,183000003.0
2005-03-02 09:52:00,0.68621,0.68622,0.68616,0.68617,214999999.0
2005-03-02 09:53:00,0.68619,0.68633,0.68618,0.68633,194000002.0
2005-03-02 09:54:00,0.68626,0.68627,0.6862,0.68627,97800002.0
2005-03-02 09:55:00,0.68617,0.68624,0.68609,0.6862,143599999.0
2005-03-02 09:56:00,0.68619,0.68627,0.68613,0.68613,143100002.0
2005-03-02 09:57:00,0.68616,0.6862,0.68609,0.68614,183999998.0
2005-03-02 09:58:00,0.68623,0.68623,0.68614,0.68614,95900000.0
2005-03-02 09:59:00,0.68614,0.6862,0.68613,0.68616,234800002.0
2005-03-02 10:00:00,0.68613,0.68613,0.68605,0.68607,109200002.0
2005-03-02 10:01:00,0.68603,0.68607,0.68603,0.68607,16000000.0
2005-03-02 10:02:00,0.68602,0.68609,0.68602,0.68605,139699999.0
2005-03-02 10:03:00,0.68602,0.6861,0.68602,0.68602,204500005.0
2005-03-02 10:04:00,0.68607,0.68612,0.68606,0.68612,136600000.0
2005-03-02 10:05:00,0.68612,0.68621,0.68612,0.6862,275000006.0
2005-03-02 10:06:00,0.68617,0.68622,0.68607,0.68607,188900000.0
2005-03-02 10:07:00,0.68609,0.68612,0.68605,0.68607,155599999.0
2005-03-02 10:08:00,0.68614,0.68624,0.6861,0.68619,190999998.0
2005-03-02 10:09:00,0.68621,0.68625,0.68611,0.68619,88500000.0
2005-03-02 10:10:00,0.68621,0.68627,0.68615,0.68615,69900000.0
2005-03-02 10:11:00,0.68622,0.68622,0.68616,0.68617,223900002.0
2005-03-02 10:12:00,0.68618,0.68619,0.68613,0.68619,105100000.0
2005-03-02 10:13:00,0.68618,0.6862,0.68617,0.6862,200000000.0
2005-03-02 10:14:00,0.68621,0.68621,0.68614,0.68614,62400002.0
2005-03-02 10:15:00,0.68619,0.68619,0.68612,0.68617,178200004.0
2005-03-02 10:16:00,0.68617,0.6862,0.68617,0.6862,5300000.0
2005-03-02 10:17:00,0.68617,0.68618,0.68611,0.68617,125000002.0
2005-03-02 10:18:00,0.68619,0.68619,0.68609,0.68609,89099999.0
2005-03-02 10:19:00,0.68612,0.68614,0.68611,0.68612,55100000.0
2005-03-02 10:20:00,0.68611,0.68618,0.6861,0.68618,116199998.0
2005-03-02 10:21:00,0.68613,0.68613,0.68612,0.68612,65799999.0
2005-03-02 10:22:00,0.68608,0.68617,0.68608,0.68611,116800004.0
2005-03-02 10:23:00,0.68611,0.68615,0.68608,0.68612,27900000.0
2005-03-02 10:24:00,0.68616,0.68619,0.68616,0.68619,8800000.0
2005-03-02 10:25:00,0.68618,0.68622,0.68615,0.68617,149799997.0
2005-03-02 10:26:00,0.68623,0.68626,0.68615,0.68615,168299996.0
2005-03-02 10:27:00,0.68612,0.6862,0.68608,0.68618,41100000.0
2005-03-02 10:28:00,0.68615,0.68619,0.68605,0.6861,252900001.0
2005-03-02 10:29:00,0.68606,0.68608,0.68601,0.68605,182399997.0
2005-03-02 10:30:00,0.68607,0.68614,0.68605,0.68607,151900000.0
2005-03-02 10:31:00,0.68613,0.68613,0.68609,0.68609,69500000.0
2005-03-02 10:32:00,0.68611,0.68615,0.68608,0.68615,94800003.0
2005-03-02 10:33:00,0.68615,0.68615,0.6861,0.68615,108199998.0
2005-03-02 10:34:00,0.68623,0.68623,0.68614,0.68614,53200000.0
2005-03-02 10:35:00,0.68614,0.68624,0.68606,0.68624,120999999.0
2005-03-02 10:36:00,0.68624,0.68624,0.68615,0.68616,199300002.0
2005-03-02 10:37:00,0.68621,0.68626,0.68616,0.68624,172000000.0
2005-03-02 10:38:00,0.68613,0.6862,0.68613,0.68617,111200000.0
2005-03-02 10:39:00,0.68613,0.68613,0.6861,0.68612,132400004.0
2005-03-02 10:40:00,0.68614,0.68619,0.68613,0.68613,50700000.0
2005-03-02 10:41:00,0.68614,0.68616,0.68608,0.68615,120700000.0
2005-03-02 10:42:00,0.68617,0.68622,0.68612,0.68612,87700001.0
2005-03-02 10:43:00,0.68629,0.68634,0.68623,0.68623,126000003.0
2005-03-02 10:44:00,0.68621,0.68629,0.68621,0.68627,122400000.0
2005-03-02 10:45:00,0.68631,0.68634,0.68627,0.6863,176500003.0
2005-03-02 10:46:00,0.68623,0.68623,0.68618,0.6862,189500000.0
2005-03-02 10:47:00,0.68622,0.68623,0.68615,0.68623,64399999.0
2005-03-02 10:48:00,0.68622,0.68622,0.68622,0.68622,47000001.0
2005-03-02 10:49:00,0.68627,0.68628,0.68619,0.68628,180800000.0
2005-03-02 10:50:00,0.68632,0.6865,0.68632,0.68642,145600002.0
2005-03-02 10:51:00,0.68656,0.68665,0.68646,0.6865,154300006.0
2005-03-02 10:52:00,0.6866,0.68668,0.6866,0.68668,176499999.0
2005-03-02 10:53:00,0.68667,0.68671,0.68643,0.68643,117799999.0
2005-03-02 10:54:00,0.68646,0.68653,0.68633,0.68633,127300000.0
2005-03-02 10:55:00,0.68635,0.68643,0.68628,0.68637,129900001.0
2005-03-02 10:56:00,0.6864,0.68643,0.68629,0.68637,177899996.0
2005-03-02 10:57:00,0.68634,0.68636,0.6863,0.68632,188199999.0
2005-03-02 10:58:00,0.68633,0.6864,0.68633,0.6864,136600000.0
2005-03-02 10:59:00,0.68636,0.68656,0.68636,0.68656,184899997.0
2005-03-02 11:00:00,0.68663,0.68678,0.68657,0.68657,116899998.0
2005-03-02 11:01:00,0.68649,0.68649,0.68631,0.68632,139700002.0
2005-03-02 11:02:00,0.68629,0.68636,0.68618,0.68618,74900002.0
2005-03-02 11:03:00,0.68623,0.68637,0.68623,0.68633,187299998.0
2005-03-02 11:04:00,0.68633,0.68636,0.68623,0.68636,284999999.0
2005-03-02 11:05:00,0.68622,0.68622,0.68616,0.6862,67100001.0
2005-03-02 11:06:00,0.68619,0.68619,0.68608,0.68614,132000001.0
2005-03-02 11:07:00,0.68622,0.68634,0.6862,0.68633,227400000.0
2005-03-02 11:08:00,0.68628,0.68643,0.68628,0.6864,197399998.0
2005-03-02 11:09:00,0.68641,0.68641,0.68632,0.68638,98700002.0
2005-03-02 11:10:00,0.68642,0.68644,0.68631,0.68637,183400002.0
2005-03-02 11:11:00,0.68637,0.6865,0.68637,0.68641,89300001.0
2005-03-02 11:12:00,0.68655,0.68657,0.68638,0.68642,113200000.0
2005-03-02 11:13:00,0.68661,0.68673,0.68655,0.68673,144400003.0
2005-03-02 11:14:00,0.68671,0.68671,0.68643,0.68659,161900001.0
2005-03-02 11:15:00,0.68658,0.68664,0.68653,0.68653,123499997.0
2005-03-02 11:16:00,0.68661,0.68666,0.68653,0.68653,320300004.0
2005-03-02 11:17:00,0.68664,0.68677,0.68659,0.68677,148599999.0
2005-03-02 11:18:00,0.68682,0.68704,0.68678,0.68698,226700000.0
2005-03-02 11:19:00,0.68698,0.68698,0.68672,0.68673,304200000.0
2005-03-02 11:20:00,0.68689,0.68692,0.68666,0.68666,87700000.0
2005-03-02 11:21:00,0.68674,0.68684,0.6867,0.68682,137299998.0
2005-03-02 11:22:00,0.68677,0.68677,0.68655,0.6866,178199998.0
2005-03-02 11:23:00,0.6866,0.6866,0.68655,0.6866,140299998.0
2005-03-02 11:24:00,0.68656,0.68663,0.68656,0.68663,55700000.0
2005-03-02 11:25:00,0.68659,0.68666,0.68649,0.68653,209699999.0
2005-03-02 11:26:00,0.68654,0.68662,0.68651,0.68662,87799997.0
2005-03-02 11:27:00,0.68657,0.68657,0.68649,0.68653,159000001.0
2005-03-02 11:28:00,0.68653,0.68653,0.68641,0.68642,112899998.0
2005-03-02 11:29:00,0.68651,0.68652,0.68637,0.68637,180000001.0
2005-03-02 11:30:00,0.68642,0.68646,0.68637,0.68642,143800001.0
2005-03-02 11:31:00,0.68647,0.68647,0.6864,0.6864,92700000.0
2005-03-02 11:32:00,0.68648,0.68648,0.68639,0.68646,134199999.0
2005-03-02 11:33:00,0.68652,0.68662,0.6865,0.68659,153400000.0
2005-03-02 11:34:00,0.6866,0.68668,0.6866,0.68662,96800002.0
2005-03-02 11:35:00,0.68668,0.68671,0.68662,0.68671,171799999.0
2005-03-02 11:36:00,0.68671,0.68675,0.68661,0.68661,263400002.0
2005-03-02 11:37:00,0.6867,0.68672,0.68661,0.68661,107499996.0
2005-03-02 11:38:00,0.68656,0.68663,0.68656,0.68657,89899999.0
2005-03-02 11:39:00,0.68655,0.68655,0.68646,0.6865,59899998.0
2005-03-02 11:40:00,0.68657,0.68662,0.68648,0.68651,147699999.0
2005-03-02 11:41:00,0.68651,0.68657,0.6865,0.68652,128800000.0
2005-03-02 11:42:00,0.68647,0.68648,0.68638,0.6864,196300002.0
2005-03-02 11:43:00,0.6864,0.68651,0.68635,0.68646,65300001.0
2005-03-02 11:44:00,0.68646,0.68652,0.68637,0.68637,276399997.0
2005-03-02 11:45:00,0.68634,0.68642,0.68632,0.68634,331700003.0
2005-03-02 11:46:00,0.68638,0.68646,0.68637,0.68639,91100002.0
2005-03-02 11:47:00,0.68643,0.68649,0.68636,0.68645,93500001.0
2005-03-02 11:48:00,0.68641,0.68651,0.68639,0.68651,82199998.0
2005-03-02 11:49:00,0.68652,0.68658,0.6865,0.68653,171699999.0
2005-03-02 11:50:00,0.68646,0.6866,0.6864,0.6864,158900001.0
2005-03-02 11:51:00,0.68638,0.68644,0.68631,0.68631,212200005.0
2005-03-02 11:52:00,0.68636,0.68643,0.68636,0.6864,116699997.0
2005-03-02 11:53:00,0.68641,0.68651,0.68638,0.68651,176800000.0
2005-03-02 11:54:00,0.68649,0.68652,0.68643,0.68643,109300001.0
2005-03-02 11:55:00,0.6865,0.68653,0.68636,0.68636,199100002.0
2005-03-02 11:56:00,0.68637,0.68648,0.68637,0.68648,182900000.0
2005-03-02 11:57:00,0.6865,0.6865,0.68642,0.68644,97600000.0
2005-03-02 11:58:00,0.68643,0.68646,0.68634,0.68642,202299998.0
2005-03-02 11:59:00,0.68646,0.68653,0.68643,0.68645,225499999.0
2005-03-02 12:00:00,0.68643,0.68658,0.68643,0.68647,266100001.0
2005-03-02 12:01:00,0.68645,0.68645,0.68629,0.6863,184099998.0
2005-03-02 12:02:00,0.68642,0.68642,0.68634,0.6864,192200000.0
2005-03-02 12:03:00,0.68646,0.68646,0.68634,0.68634,118999997.0
2005-03-02 12:04:00,0.68633,0.68641,0.68632,0.68637,112999998.0
2005-03-02 12:05:00,0.6864,0.6864,0.68627,0.68627,156800005.0
2005-03-02 12:06:00,0.68628,0.68634,0.68627,0.68627,65200000.0
2005-03-02 12:07:00,0.6863,0.68631,0.68624,0.68628,116600001.0
2005-03-02 12:08:00,0.68634,0.68641,0.68633,0.68639,135899997.0
2005-03-02 12:09:00,0.68642,0.68644,0.68635,0.68637,235100000.0
2005-03-02 12:10:00,0.68642,0.68642,0.68629,0.68629,96500000.0
2005-03-02 12:11:00,0.6863,0.68634,0.68627,0.6863,151499997.0
2005-03-02 12:12:00,0.6863,0.68639,0.6863,0.68633,163399997.0
2005-03-02 12:13:00,0.68635,0.68647,0.68635,0.68646,180999999.0
2005-03-02 12:14:00,0.68651,0.68651,0.68643,0.68643,76600000.0
2005-03-02 12:15:00,0.68642,0.68642,0.68637,0.68637,23100000.0
2005-03-02 12:16:00,0.68647,0.68653,0.68643,0.68645,136500001.0
2005-03-02 12:17:00,0.68644,0.68645,0.68639,0.68645,157399999.0
2005-03-02 12:18:00,0.68645,0.68647,0.68635,0.68635,77200002.0
2005-03-02 12:19:00,0.68641,0.68642,0.68635,0.68635,124500004.0
2005-03-02 12:20:00,0.68635,0.68642,0.68634,0.68634,124200003.0
2005-03-02 12:21:00,0.68635,0.6864,0.68632,0.68632,226799996.0
2005-03-02 12:22:00,0.6863,0.6864,0.6863,0.68637,127600000.0
2005-03-02 12:23:00,0.68639,0.68639,0.68629,0.68634,104900000.0
2005-03-02 12:24:00,0.68628,0.68636,0.68628,0.68635,81500002.0
2005-03-02 12:25:00,0.68631,0.68631,0.68627,0.6863,91699999.0
2005-03-02 12:26:00,0.68624,0.68625,0.68619,0.68619,46500001.0
2005-03-02 12:27:00,0.6863,0.6863,0.68618,0.68624,165200001.0
2005-03-02 12:28:00,0.68628,0.6863,0.68626,0.68627,78800000.0
2005-03-02 12:29:00,0.68624,0.68628,0.6862,0.68622,131599998.0
2005-03-02 12:30:00,0.68618,0.68621,0.68618,0.68621,105400001.0
2005-03-02 12:31:00,0.6862,0.68631,0.68618,0.68619,254400001.0
2005-03-02 12:32:00,0.68619,0.68627,0.68619,0.6862,102100001.0
2005-03-02 12:33:00,0.68626,0.68635,0.68624,0.68635,212100000.0
2005-03-02 12:34:00,0.68631,0.68631,0.68625,0.6863,194999996.0
2005-03-02 12:35:00,0.68634,0.68636,0.68629,0.6863,230899999.0
2005-03-02 12:36:00,0.68631,0.68635,0.68626,0.68633,91200002.0
2005-03-02 12:37:00,0.68628,0.68631,0.68623,0.68624,103899997.0
2005-03-02 12:38:00,0.6862,0.68627,0.6862,0.68622,89800000.0
2005-03-02 12:39:00,0.68633,0.68633,0.68624,0.68628,184600002.0
2005-03-02 12:40:00,0.68628,0.68632,0.68623,0.68624,228100002.0
2005-03-02 12:41:00,0.68622,0.68628,0.68622,0.68622,136700002.0
2005-03-02 12:42:00,0.68625,0.68631,0.6862,0.68622,179200000.0
2005-03-02 12:43:00,0.68623,0.68623,0.68619,0.68621,139899999.0
2005-03-02 12:44:00,0.68619,0.68629,0.68619,0.68624,53700001.0
2005-03-02 12:45:00,0.68627,0.68627,0.68615,0.68615,113499998.0
2005-03-02 12:46:00,0.68624,0.6863,0.6862,0.68622,191600002.0
2005-03-02 12:47:00,0.68621,0.68625,0.6862,0.68625,167800002.0
2005-03-02 12:48:00,0.68622,0.68622,0.68611,0.68619,114199997.0
2005-03-02 12:49:00,0.68619,0.68619,0.68605,0.68605,175900000.0
2005-03-02 12:50:00,0.68617,0.68619,0.68615,0.68615,233800003.0
2005-03-02 12:51:00,0.68621,0.68623,0.68615,0.68617,162699999.0
2005-03-02 12:52:00,0.6862,0.68624,0.68609,0.68609,125200002.0
2005-03-02 12:53:00,0.6862,0.68622,0.68614,0.68619,190600001.0
2005-03-02 12:54:00,0.68615,0.68623,0.68615,0.68617,66800002.0
2005-03-02 12:55:00,0.68616,0.68617,0.6861,0.68614,57600000.0
2005-03-02 12:56:00,0.6861,0.6862,0.6861,0.68613,199499999.0
2005-03-02 12:57:00,0.68617,0.68624,0.68616,0.68617,144800002.0
2005-03-02 12:58:00,0.6862,0.68626,0.68618,0.68618,239100008.0
2005-03-02 12:59:00,0.68619,0.68621,0.68612,0.68616,148400002.0
2005-03-02 13:00:00,0.68621,0.68626,0.68615,0.68615,182200001.0
2005-03-02 13:01:00,0.68617,0.68619,0.68612,0.68612,66899999.0
2005-03-02 13:02:00,0.68612,0.68618,0.68611,0.68614,134800000.0
2005-03-02 13:03:00,0.68614,0.68621,0.68614,0.6862,182200000.0
2005-03-02 13:04:00,0.68617,0.68621,0.68616,0.68621,124200004.0
2005-03-02 13:05:00,0.68624,0.68624,0.68619,0.68621,167899997.0
2005-03-02 13:06:00,0.68623,0.68623,0.6861,0.68618,125399996.0
2005-03-02 13:07:00,0.68618,0.6862,0.6861,0.68615,105500002.0
2005-03-02 13:08:00,0.68616,0.68617,0.68612,0.68617,59099998.0
2005-03-02 13:09:00,0.6861,0.6861,0.68598,0.68604,150399996.0
2005-03-02 13:10:00,0.68594,0.68602,0.68591,0.68602,93499999.0
2005-03-02 13:11:00,0.68593,0.68597,0.68582,0.68582,186799995.0
2005-03-02 13:12:00,0.68587,0.68587,0.68583,0.68583,35100000.0
2005-03-02 13:13:00,0.68578,0.68581,0.68572,0.68574,238200005.0
2005-03-02 13:14:00,0.68576,0.6858,0.68572,0.68577,117900000.0
2005-03-02 13:15:00,0.68568,0.6858,0.68563,0.68571,276799998.0
2005-03-02 13:16:00,0.68579,0.68589,0.68577,0.68577,145300003.0
2005-03-02 13:17:00,0.68593,0.68593,0.68577,0.68588,145300000.0
2005-03-02 13:18:00,0.68583,0.68583,0.68571,0.68579,57500000.0
2005-03-02 13:19:00,0.68582,0.68587,0.68582,0.68586,94900001.0
2005-03-02 13:20:00,0.68584,0.68589,0.68583,0.68586,111800001.0
2005-03-02 13:21:00,0.68584,0.68587,0.68584,0.68587,92600001.0
2005-03-02 13:22:00,0.6858,0.6858,0.6858,0.6858,73299999.0
2005-03-02 13:23:00,0.6858,0.68585,0.6858,0.68585,32400001.0
2005-03-02 13:24:00,0.68582,0.68587,0.68582,0.68587,112899998.0
2005-03-02 13:25:00,0.68588,0.6859,0.68577,0.68579,101900003.0
2005-03-02 13:26:00,0.68574,0.68575,0.68563,0.68563,113900001.0
2005-03-02 13:27:00,0.68562,0.68571,0.68556,0.68561,136400001.0
2005-03-02 13:28:00,0.68561,0.6858,0.68561,0.68577,67500000.0
2005-03-02 13:29:00,0.68574,0.68577,0.6857,0.68573,175000000.0
2005-03-02 13:30:00,0.68573,0.68579,0.68565,0.68572,140400001.0
2005-03-02 13:31:00,0.68562,0.68577,0.68561,0.68574,126400002.0
2005-03-02 13:32:00,0.68581,0.68586,0.68568,0.68585,196600000.0
2005-03-02 13:33:00,0.68591,0.68591,0.68577,0.68585,301300004.0
2005-03-02 13:34:00,0.68577,0.68577,0.68571,0.68571,193800004.0
2005-03-02 13:35:00,0.6858,0.68587,0.68577,0.6858,379699997.0
2005-03-02 13:36:00,0.68592,0.68592,0.68581,0.68585,168399999.0
2005-03-02 13:37:00,0.68592,0.68593,0.68586,0.6859,186299998.0
2005-03-02 13:38:00,0.6859,0.68606,0.6859,0.68594,99500001.0
2005-03-02 13:39:00,0.68604,0.68616,0.68601,0.68607,263699997.0
2005-03-02 13:40:00,0.68614,0.68614,0.68607,0.6861,260399996.0
2005-03-02 13:41:00,0.68605,0.68605,0.68604,0.68604,80500001.0
2005-03-02 13:42:00,0.6861,0.6861,0.68602,0.6861,152800000.0
2005-03-02 13:43:00,0.68611,0.6862,0.6861,0.68612,104200001.0
2005-03-02 13:44:00,0.68621,0.68625,0.68615,0.68615,125600000.0
2005-03-02 13:45:00,0.68618,0.68623,0.68617,0.68617,152199999.0
2005-03-02 13:46:00,0.68617,0.68619,0.68616,0.68618,203099997.0
2005-03-02 13:47:00,0.68622,0.68626,0.68616,0.68625,146899999.0
2005-03-02 13:48:00,0.68627,0.68627,0.68615,0.68615,86499999.0
2005-03-02 13:49:00,0.68623,0.68623,0.68613,0.68616,89000001.0
2005-03-02 13:50:00,0.68615,0.68623,0.68615,0.6862,153899998.0
2005-03-02 13:51:00,0.68617,0.68623,0.68615,0.6862,180200002.0
2005-03-02 13:52:00,0.68617,0.6862,0.68614,0.68614,66600001.0
2005-03-02 13:53:00,0.68618,0.68618,0.6861,0.68615,144199997.0
2005-03-02 13:54:00,0.68615,0.68617,0.6861,0.68613,221000004.0
2005-03-02 13:55:00,0.68612,0.68621,0.68612,0.68615,135599997.0
2005-03-02 13:56:00,0.68614,0.68621,0.68614,0.6862,122399999.0
2005-03-02 13:57:00,0.68613,0.68623,0.68613,0.68617,248299995.0
2005-03-02 13:58:00,0.68627,0.68636,0.68627,0.68636,171999999.0
2005-03-02 13:59:00,0.68632,0.68637,0.68631,0.68634,121099999.0
2005-03-02 14:00:00,0.68634,0.6864,0.6863,0.6863,123099999.0
2005-03-02 14:01:00,0.6863,0.6863,0.68623,0.68629,132500002.0
2005-03-02 14:02:00,0.6863,0.68635,0.68623,0.68635,171600001.0
2005-03-02 14:03:00,0.68628,0.6864,0.68628,0.68636,95700000.0
2005-03-02 14:04:00,0.68641,0.68643,0.68637,0.68637,130099997.0
2005-03-02 14:05:00,0.6863,0.68633,0.6863,0.6863,122200001.0
2005-03-02 14:06:00,0.6863,0.68634,0.68626,0.6863,241999996.0
2005-03-02 14:07:00,0.6863,0.68642,0.68626,0.68632,165200000.0
2005-03-02 14:08:00,0.68633,0.68633,0.68627,0.68627,41500000.0
2005-03-02 14:09:00,0.6862,0.68622,0.68612,0.6862,228299996.0
2005-03-02 14:10:00,0.6862,0.6862,0.68612,0.6862,135400003.0
2005-03-02 14:11:00,0.68622,0.68622,0.68617,0.6862,315700000.0
2005-03-02 14:12:00,0.68613,0.68613,0.68609,0.6861,123999998.0
2005-03-02 14:13:00,0.68612,0.68617,0.6861,0.68615,115199998.0
2005-03-02 14:14:00,0.68615,0.68615,0.68609,0.6861,72000000.0
2005-03-02 14:15:00,0.6861,0.68617,0.68608,0.68615,81699997.0
2005-03-02 14:16:00,0.68613,0.68613,0.68607,0.68607,187399992.0
2005-03-02 14:17:00,0.68609,0.68612,0.68604,0.6861,234699997.0
2005-03-02 14:18:00,0.68614,0.68614,0.68607,0.68608,102099998.0
2005-03-02 14:19:00,0.68602,0.6861,0.68602,0.68607,20700000.0
2005-03-02 14:20:00,0.68603,0.6861,0.686,0.68605,150299999.0
2005-03-02 14:21:00,0.6861,0.6861,0.68605,0.68605,126399996.0
2005-03-02 14:22:00,0.68601,0.68622,0.68601,0.68617,90500001.0
2005-03-02 14:23:00,0.68623,0.68623,0.68614,0.6862,102100002.0
2005-03-02 14:24:00,0.68628,0.68628,0.68615,0.68615,90100001.0
2005-03-02 14:25:00,0.68618,0.68618,0.68604,0.68604,162100002.0
2005-03-02 14:26:00,0.68613,0.68617,0.68613,0.68616,158200000.0
2005-03-02 14:27:00,0.6862,0.6862,0.68608,0.68612,223699997.0
2005-03-02 14:28:00,0.68613,0.68613,0.68612,0.68612,15100000.0
2005-03-02 14:29:00,0.68613,0.68613,0.68612,0.68612,23100000.0
2005-03-02 14:30:00,0.68617,0.68618,0.68613,0.68615,104700000.0
2005-03-02 14:31:00,0.6861,0.68612,0.68603,0.68603,179699996.0
2005-03-02 14:32:00,0.68606,0.68612,0.68606,0.6861,146399999.0
2005-03-02 14:33:00,0.68614,0.68619,0.68608,0.68613,157299997.0
2005-03-02 14:34:00,0.6862,0.68625,0.68615,0.68624,271199998.0
2005-03-02 14:35:00,0.68621,0.68623,0.68615,0.68615,137300002.0
2005-03-02 14:36:00,0.6862,0.6862,0.68615,0.68618,195999998.0
2005-03-02 14:37:00,0.6862,0.68623,0.68615,0.68615,83600000.0
2005-03-02 14:38:00,0.68622,0.68624,0.68616,0.68622,175799996.0
2005-03-02 14:39:00,0.68624,0.68634,0.68624,0.68631,156900003.0
2005-03-02 14:40:00,0.68625,0.68632,0.68625,0.68631,136500003.0
2005-03-02 14:41:00,0.68637,0.68637,0.68628,0.68632,122699999.0
2005-03-02 14:42:00,0.6863,0.68636,0.6863,0.68635,119899999.0
2005-03-02 14:43:00,0.68637,0.68644,0.68637,0.6864,76100000.0
2005-03-02 14:44:00,0.68635,0.68635,0.68632,0.68633,153100002.0
2005-03-02 14:45:00,0.68637,0.6864,0.68632,0.68633,164700000.0
2005-03-02 14:46:00,0.68639,0.68641,0.68637,0.68637,171600001.0
2005-03-02 14:47:00,0.68637,0.6864,0.68635,0.6864,155100000.0
2005-03-02 14:48:00,0.68647,0.6865,0.68637,0.68637,110899998.0
2005-03-02 14:49:00,0.68641,0.68643,0.68641,0.68641,177799996.0
2005-03-02 14:50:00,0.68657,0.68657,0.68635,0.68655,223800001.0
2005-03-02 14:51:00,0.68635,0.68643,0.68635,0.6864,144800000.0
2005-03-02 14:52:00,0.68637,0.6864,0.68635,0.68636,161800002.0
2005-03-02 14:53:00,0.68636,0.68637,0.68629,0.68634,80100001.0
2005-03-02 14:54:00,0.68631,0.68631,0.68623,0.68623,85999999.0
2005-03-02 14:55:00,0.68629,0.68629,0.68621,0.68625,57600001.0
2005-03-02 14:56:00,0.68623,0.68623,0.68612,0.68614,125400000.0
2005-03-02 14:57:00,0.68613,0.68613,0.68602,0.68602,157200005.0
2005-03-02 14:58:00,0.68607,0.68614,0.68607,0.68607,99500000.0
2005-03-02 14:59:00,0.68608,0.68612,0.68604,0.68609,119799999.0
2005-03-02 15:00:00,0.68605,0.68614,0.68605,0.68613,142100003.0
2005-03-02 15:01:00,0.68611,0.68611,0.68598,0.68602,271299998.0
2005-03-02 15:02:00,0.68602,0.68603,0.68591,0.68591,82200002.0
2005-03-02 15:03:00,0.68592,0.68594,0.68585,0.68585,170099998.0
2005-03-02 15:04:00,0.6859,0.68595,0.68587,0.68587,78400001.0
2005-03-02 15:05:00,0.68588,0.68592,0.68585,0.68588,120800000.0
2005-03-02 15:06:00,0.68594,0.68596,0.6859,0.68595,163499994.0
2005-03-02 15:07:00,0.68601,0.68601,0.68587,0.68587,96500002.0
2005-03-02 15:08:00,0.68585,0.68585,0.68575,0.68575,192899997.0
2005-03-02 15:09:00,0.6858,0.68585,0.68573,0.68578,271599999.0
2005-03-02 15:10:00,0.68584,0.68584,0.68573,0.68575,77800001.0
2005-03-02 15:11:00,0.68584,0.68584,0.68577,0.6858,59699998.0
2005-03-02 15:12:00,0.68577,0.6858,0.68568,0.68575,205700004.0
2005-03-02 15:13:00,0.68568,0.68579,0.68568,0.68575,172499996.0
2005-03-02 15:14:00,0.68568,0.68573,0.68565,0.68565,68600002.0
2005-03-02 15:15:00,0.68568,0.68571,0.68564,0.68564,154899998.0
2005-03-02 15:16:00,0.68559,0.6856,0.68555,0.68557,86999998.0
2005-03-02 15:17:00,0.68565,0.68572,0.68562,0.68572,157000002.0
2005-03-02 15:18:00,0.68566,0.68572,0.68559,0.68559,118900001.0
2005-03-02 15:19:00,0.68553,0.68567,0.68553,0.68567,232300005.0
2005-03-02 15:20:00,0.68563,0.68565,0.68559,0.68559,210800001.0
2005-03-02 15:21:00,0.6856,0.68564,0.68557,0.68557,188299997.0
2005-03-02 15:22:00,0.68559,0.68564,0.68559,0.68564,68600001.0
2005-03-02 15:23:00,0.68558,0.68567,0.68558,0.68563,195699999.0
2005-03-02 15:24:00,0.68567,0.6857,0.68565,0.6857,124600000.0
2005-03-02 15:25:00,0.68565,0.68568,0.68561,0.68561,102899999.0
2005-03-02 15:26:00,0.68571,0.68574,0.68563,0.6857,168600000.0
2005-03-02 15:27:00,0.68563,0.68563,0.68553,0.68553,96499998.0
2005-03-02 15:28:00,0.68563,0.68571,0.68556,0.68571,157399999.0
2005-03-02 15:29:00,0.68577,0.68579,0.68575,0.68575,170100001.0
2005-03-02 15:30:00,0.68576,0.68576,0.68571,0.68571,116000002.0
2005-03-02 15:31:00,0.68571,0.68576,0.6857,0.68575,141699999.0
2005-03-02 15:32:00,0.6857,0.68571,0.6857,0.68571,82000000.0
2005-03-02 15:33:00,0.68578,0.68581,0.68575,0.6858,208300002.0
2005-03-02 15:34:00,0.68586,0.68592,0.68577,0.68577,155099999.0
2005-03-02 15:35:00,0.68595,0.68595,0.68582,0.68589,178700000.0
2005-03-02 15:36:00,0.68593,0.68603,0.68591,0.68603,100099999.0
2005-03-02 15:37:00,0.68594,0.68603,0.68584,0.68584,122299999.0
2005-03-02 15:38:00,0.68589,0.68598,0.68585,0.68593,118600002.0
2005-03-02 15:39:00,0.6859,0.68596,0.68588,0.68588,201999999.0
2005-03-02 15:40:00,0.68593,0.68594,0.68581,0.6859,144700003.0
2005-03-02 15:41:00,0.68589,0.68589,0.6858,0.68582,164600000.0
2005-03-02 15:42:00,0.68589,0.68593,0.68586,0.68593,162100001.0
2005-03-02 15:43:00,0.68596,0.686,0.68596,0.686,114900003.0
2005-03-02 15:44:00,0.68604,0.68604,0.68586,0.68586,98699999.0
2005-03-02 15:45:00,0.68591,0.68594,0.68581,0.68581,93200000.0
2005-03-02 15:46:00,0.68585,0.68595,0.68585,0.68587,169700003.0
2005-03-02 15:47:00,0.68582,0.68583,0.68571,0.68571,138200003.0
2005-03-02 15:48:00,0.68577,0.68577,0.68546,0.68546,141900001.0
2005-03-02 15:49:00,0.68551,0.68559,0.68548,0.6855,180399999.0
2005-03-02 15:50:00,0.68559,0.68567,0.68555,0.68563,196100002.0
2005-03-02 15:51:00,0.68562,0.6857,0.68562,0.68565,110599999.0
2005-03-02 15:52:00,0.68555,0.68555,0.68547,0.68548,80999998.0
2005-03-02 15:53:00,0.68551,0.68561,0.68544,0.6856,205500004.0
2005-03-02 15:54:00,0.68558,0.68558,0.68543,0.68543,121900000.0
2005-03-02 15:55:00,0.68553,0.68563,0.68549,0.68559,225399995.0
2005-03-02 15:56:00,0.68562,0.68562,0.68556,0.68556,123400004.0
2005-03-02 15:57:00,0.68561,0.68562,0.68557,0.68557,159599997.0
2005-03-02 15:58:00,0.68557,0.68557,0.68547,0.68549,85000002.0
2005-03-02 15:59:00,0.68551,0.68559,0.68545,0.68545,141499999.0
2005-03-02 16:00:00,0.6855,0.68557,0.68541,0.68546,138999997.0
2005-03-02 16:01:00,0.68558,0.68562,0.68547,0.68552,239399998.0
2005-03-02 16:02:00,0.68562,0.68565,0.68556,0.68558,215600001.0
2005-03-02 16:03:00,0.68553,0.68562,0.68553,0.6856,76100002.0
2005-03-02 16:04:00,0.68562,0.68564,0.68549,0.68564,101900001.0
2005-03-02 16:05:00,0.68558,0.68563,0.68551,0.68551,180599998.0
2005-03-02 16:06:00,0.68554,0.68561,0.68552,0.68552,169999996.0
2005-03-02 16:07:00,0.68554,0.68568,0.68554,0.68564,83900000.0
2005-03-02 16:08:00,0.68564,0.6857,0.68562,0.6857,137499998.0
2005-03-02 16:09:00,0.68576,0.68576,0.68566,0.68573,215500001.0
2005-03-02 16:10:00,0.68569,0.68571,0.68564,0.68564,91800000.0
2005-03-02 16:11:00,0.68562,0.68566,0.68559,0.68566,189299998.0
2005-03-02 16:12:00,0.68572,0.68577,0.68564,0.6857,227499994.0
2005-03-02 16:13:00,0.68568,0.68569,0.68565,0.68569,123400001.0
2005-03-02 16:14:00,0.68573,0.68578,0.68567,0.68574,89000001.0
2005-03-02 16:15:00,0.68586,0.68586,0.68577,0.68582,247499997.0
2005-03-02 16:16:00,0.68583,0.68583,0.68573,0.68575,122999998.0
2005-03-02 16:17:00,0.68566,0.6858,0.68566,0.6858,44100000.0
2005-03-02 16:18:00,0.68582,0.68582,0.68572,0.68572,125499999.0
2005-03-02 16:19:00,0.68577,0.68577,0.68567,0.68577,143199994.0
2005-03-02 16:20:00,0.68569,0.68573,0.68568,0.68573,159800000.0
2005-03-02 16:21:00,0.68569,0.68571,0.68551,0.68554,184900001.0
2005-03-02 16:22:00,0.68559,0.68572,0.68558,0.68561,169800000.0
2005-03-02 16:23:00,0.68559,0.68564,0.68556,0.68561,169799999.0
2005-03-02 16:24:00,0.68564,0.68564,0.68556,0.68558,168200005.0
2005-03-02 16:25:00,0.6856,0.68563,0.68556,0.6856,112600003.0
2005-03-02 16:26:00,0.68551,0.68565,0.6855,0.68565,134199997.0
2005-03-02 16:27:00,0.68571,0.68575,0.68567,0.68567,142100001.0
2005-03-02 16:28:00,0.68564,0.68564,0.68559,0.6856,141300001.0
2005-03-02 16:29:00,0.6856,0.68568,0.6856,0.68567,74300001.0
2005-03-02 16:30:00,0.68563,0.68576,0.68563,0.68572,171199998.0
2005-03-02 16:31:00,0.68569,0.68573,0.68569,0.68571,79300001.0
2005-03-02 16:32:00,0.68578,0.68578,0.68574,0.68575,281999999.0
2005-03-02 16:33:00,0.68579,0.68579,0.68572,0.68576,141199997.0
2005-03-02 16:34:00,0.68578,0.6858,0.68569,0.68572,69900000.0
2005-03-02 16:35:00,0.68582,0.68582,0.68573,0.68574,135900000.0
2005-03-02 16:36:00,0.68574,0.68579,0.68573,0.68573,116099997.0
2005-03-02 16:37:00,0.68571,0.68581,0.68571,0.68575,64400000.0
2005-03-02 16:38:00,0.68584,0.68588,0.68574,0.68574,114800000.0
2005-03-02 16:39:00,0.68581,0.68586,0.68579,0.68584,144900001.0
2005-03-02 16:40:00,0.68587,0.68592,0.68586,0.68586,74199997.0
2005-03-02 16:41:00,0.68587,0.68598,0.68584,0.68592,255999998.0
2005-03-02 16:42:00,0.68589,0.6859,0.68577,0.68582,162499998.0
2005-03-02 16:43:00,0.68586,0.6859,0.68581,0.68587,114700002.0
2005-03-02 16:44:00,0.68591,0.68597,0.6859,0.6859,111700000.0
2005-03-02 16:45:00,0.6859,0.68591,0.68585,0.68585,154000000.0
2005-03-02 16:46:00,0.68587,0.68594,0.68587,0.68587,191700006.0
2005-03-02 16:47:00,0.68589,0.68592,0.68584,0.68584,60100002.0
2005-03-02 16:48:00,0.68589,0.68593,0.68584,0.6859,201200004.0
2005-03-02 16:49:00,0.68585,0.68597,0.68585,0.68586,291700004.0
2005-03-02 16:50:00,0.68598,0.686,0.6859,0.68592,187300001.0
2005-03-02 16:51:00,0.6859,0.68598,0.6859,0.68594,86299999.0
2005-03-02 16:52:00,0.68597,0.68599,0.68593,0.68593,129299999.0
2005-03-02 16:53:00,0.68603,0.68605,0.68596,0.68603,197600001.0
2005-03-02 16:54:00,0.68606,0.68606,0.68599,0.68599,112500002.0
2005-03-02 16:55:00,0.68607,0.68607,0.68599,0.68607,142500002.0
2005-03-02 16:56:00,0.68602,0.68602,0.68593,0.68595,124699999.0
2005-03-02 16:57:00,0.68594,0.68594,0.68588,0.68589,214999995.0
2005-03-02 16:58:00,0.68582,0.68591,0.6858,0.68591,184099998.0
2005-03-02 16:59:00,0.68589,0.68589,0.68586,0.68586,31100000.0
2005-03-02 17:00:00,0.6859,0.68598,0.68588,0.68591,121900002.0
2005-03-02 17:01:00,0.68601,0.68612,0.686,0.6861,207799995.0
2005-03-02 17:02:00,0.68609,0.68628,0.68606,0.68626,239499996.0
2005-03-02 17:03:00,0.68621,0.68627,0.68608,0.68609,204799999.0
2005-03-02 17:04:00,0.68612,0.68619,0.68607,0.68607,185000001.0
2005-03-02 17:05:00,0.68612,0.68617,0.6861,0.68616,137899998.0
2005-03-02 17:06:00,0.68619,0.68629,0.68618,0.68618,186399997.0
2005-03-02 17:07:00,0.68618,0.68619,0.68614,0.68615,227299999.0
2005-03-02 17:08:00,0.68617,0.6862,0.6861,0.68619,206300002.0
2005-03-02 17:09:00,0.68623,0.68623,0.68612,0.68615,100500000.0
2005-03-02 17:10:00,0.68626,0.68626,0.68616,0.6862,169199999.0
2005-03-02 17:11:00,0.68621,0.68621,0.68614,0.68614,64600000.0
2005-03-02 17:12:00,0.68612,0.68623,0.68612,0.68617,158600001.0
2005-03-02 17:13:00,0.68616,0.68616,0.68603,0.68608,156000000.0
2005-03-02 17:14:00,0.68615,0.68622,0.68613,0.6862,162199998.0
2005-03-02 17:15:00,0.68623,0.68623,0.68614,0.68617,191599999.0
2005-03-02 17:16:00,0.68618,0.68618,0.68604,0.68607,276599996.0
2005-03-02 17:17:00,0.68607,0.68615,0.68607,0.68609,51100001.0
2005-03-02 17:18:00,0.68617,0.68617,0.68607,0.68608,126799999.0
2005-03-02 17:19:00,0.68609,0.68619,0.68605,0.68612,113300002.0
2005-03-02 17:20:00,0.68621,0.68628,0.6862,0.68628,75400001.0
2005-03-02 17:21:00,0.68625,0.68625,0.68617,0.68617,147900002.0
2005-03-02 17:22:00,0.68617,0.68619,0.68613,0.68613,41200001.0
2005-03-02 17:23:00,0.68611,0.68617,0.68606,0.68606,193300004.0
2005-03-02 17:24:00,0.68618,0.68626,0.68612,0.68615,120900002.0
2005-03-02 17:25:00,0.68626,0.68627,0.68617,0.68619,159600001.0
2005-03-02 17:26:00,0.68626,0.68626,0.68619,0.68619,61299998.0
2005-03-02 17:27:00,0.68621,0.68646,0.68621,0.68636,84899998.0
2005-03-02 17:28:00,0.68642,0.68645,0.68637,0.68645,238100002.0
2005-03-02 17:29:00,0.68643,0.68643,0.68641,0.68643,143600001.0
2005-03-02 17:30:00,0.68651,0.68659,0.68642,0.68642,221900000.0
2005-03-02 17:31:00,0.68649,0.68654,0.68642,0.68647,160600002.0
2005-03-02 17:32:00,0.68642,0.68648,0.68641,0.68642,131499999.0
2005-03-02 17:33:00,0.6865,0.68654,0.68642,0.68643,184900002.0
2005-03-02 17:34:00,0.6864,0.68655,0.6864,0.68644,170000000.0
2005-03-02 17:35:00,0.68658,0.68658,0.68641,0.68642,108700001.0
2005-03-02 17:36:00,0.68648,0.68667,0.68648,0.68665,149100003.0
2005-03-02 17:37:00,0.68664,0.68682,0.68663,0.68678,140399997.0
2005-03-02 17:38:00,0.68675,0.6868,0.68671,0.68677,166700003.0
2005-03-02 17:39:00,0.68678,0.68683,0.68672,0.6868,223899999.0
2005-03-02 17:40:00,0.68684,0.68696,0.6868,0.68696,160300001.0
2005-03-02 17:41:00,0.68701,0.68705,0.68693,0.68693,242099998.0
2005-03-02 17:42:00,0.687,0.68721,0.687,0.68704,88899998.0
2005-03-02 17:43:00,0.68714,0.68714,0.68698,0.68702,110899999.0
2005-03-02 17:44:00,0.68703,0.6871,0.68701,0.68706,106700000.0
2005-03-02 17:45:00,0.68704,0.68707,0.68695,0.68695,123200000.0
2005-03-02 17:46:00,0.68698,0.68698,0.68692,0.68698,267500001.0
2005-03-02 17:47:00,0.6869,0.68695,0.68682,0.68682,139800004.0
2005-03-02 17:48:00,0.68684,0.68684,0.68673,0.68673,11200000.0
2005-03-02 17:49:00,0.68682,0.68685,0.68677,0.6868,137700003.0
2005-03-02 17:50:00,0.68675,0.68675,0.68665,0.68665,82100001.0
2005-03-02 17:51:00,0.68669,0.68678,0.68662,0.68667,308900004.0
2005-03-02 17:52:00,0.68652,0.68673,0.68647,0.68652,275000001.0
2005-03-02 17:53:00,0.68652,0.6866,0.68652,0.68653,190199999.0
2005-03-02 17:54:00,0.68656,0.68665,0.68655,0.68665,156400002.0
2005-03-02 17:55:00,0.68654,0.68669,0.68654,0.68663,263100000.0
2005-03-02 17:56:00,0.68663,0.68667,0.68656,0.68656,127799998.0
2005-03-02 17:57:00,0.68662,0.68665,0.68659,0.68663,206900001.0
2005-03-02 17:58:00,0.68666,0.68668,0.68654,0.68662,170800001.0
2005-03-02 17:59:00,0.68657,0.68657,0.68638,0.68638,58600000.0
2005-03-02 18:00:00,0.68639,0.68645,0.68634,0.68645,181499996.0
2005-03-02 18:01:00,0.68651,0.68651,0.68638,0.68638,1475900002.0
2005-03-02 18:02:00,0.68643,0.68653,0.68641,0.68643,1471300001.0
2005-03-02 18:03:00,0.6865,0.68653,0.68645,0.6865,1643800007.0
2005-03-02 18:04:00,0.68661,0.68667,0.68648,0.68667,950600002.0
2005-03-02 18:05:00,0.68653,0.68661,0.68649,0.68653,1297400013.0
2005-03-02 18:06:00,0.68661,0.68663,0.68654,0.68655,1676099997.0
2005-03-02 18:07:00,0.68658,0.68671,0.68658,0.68663,2126100001.0
2005-03-02 18:08:00,0.6864,0.6864,0.6864,0.6864,1016100005.0
2005-03-02 18:09:00,0.68672,0.68677,0.68659,0.68672,1016100005.0
2005-03-02 18:10:00,0.68675,0.68675,0.68659,0.68668,902999997.0
2005-03-02 18:11:00,0.68668,0.68675,0.6866,0.68662,1149799995.0
2005-03-02 18:12:00,0.68655,0.68669,0.68649,0.6866,700300004.0
2005-03-02 18:13:00,0.68647,0.68653,0.68645,0.68645,1021799997.0
2005-03-02 18:14:00,0.68648,0.68653,0.6864,0.68642,1551900005.0
2005-03-02 18:16:00,0.68624,0.68634,0.68624,0.68624,1273000003.0
2005-03-02 18:17:00,0.68634,0.6865,0.68634,0.68642,738799995.0
2005-03-02 18:18:00,0.68638,0.68638,0.68618,0.68633,694199997.0
2005-03-02 18:19:00,0.68635,0.68651,0.68626,0.68641,649699997.0
2005-03-02 18:20:00,0.68646,0.68657,0.68629,0.68655,562399995.0
2005-03-02 18:21:00,0.68655,0.68663,0.68648,0.68648,1084600003.0
2005-03-02 18:22:00,0.68655,0.68655,0.6864,0.68645,1128500012.0
2005-03-02 18:23:00,0.68644,0.68652,0.68637,0.6864,1285199996.0
2005-03-02 18:24:00,0.68631,0.68637,0.68609,0.68637,806700006.0
2005-03-02 18:25:00,0.68632,0.6864,0.68623,0.68623,1062099998.0
2005-03-02 18:26:00,0.68617,0.68637,0.68613,0.68633,1014299998.0
2005-03-02 18:27:00,0.68635,0.68643,0.6863,0.68633,679600001.0
2005-03-02 18:28:00,0.68634,0.6864,0.68621,0.68637,681599998.0
2005-03-02 18:29:00,0.68645,0.68653,0.68638,0.68653,747399999.0
2005-03-02 18:30:00,0.68647,0.68656,0.68645,0.6865,680099994.0
2005-03-02 18:31:00,0.68645,0.68653,0.6864,0.68643,468800003.0
2005-03-02 18:32:00,0.68641,0.68641,0.68627,0.68637,502900005.0
2005-03-02 18:33:00,0.68635,0.68653,0.68635,0.68653,1083499990.0
2005-03-02 18:34:00,0.68645,0.6865,0.68626,0.6865,1013800007.0
2005-03-02 18:35:00,0.6864,0.6864,0.68631,0.68633,481499998.0
2005-03-02 18:36:00,0.68633,0.68637,0.68625,0.68637,204900001.0
2005-03-02 18:37:00,0.68626,0.68638,0.68626,0.68634,365300003.0
2005-03-02 18:38:00,0.68628,0.68637,0.68624,0.68624,315799998.0
2005-03-02 18:39:00,0.68628,0.68645,0.68628,0.68633,484000002.0
2005-03-02 18:40:00,0.68632,0.68637,0.68625,0.68632,317799997.0
2005-03-02 18:41:00,0.68623,0.68632,0.68621,0.68622,629100005.0
2005-03-02 18:42:00,0.68626,0.68627,0.6861,0.68615,440000006.0
2005-03-02 18:43:00,0.68615,0.68635,0.68614,0.68635,265999998.0
2005-03-02 18:44:00,0.68629,0.68629,0.68614,0.68614,684800002.0
2005-03-02 18:45:00,0.6862,0.68629,0.68616,0.68616,327000002.0
2005-03-02 18:46:00,0.68629,0.68629,0.68623,0.68625,235999999.0
2005-03-02 18:47:00,0.68631,0.68631,0.68624,0.68625,137600002.0
2005-03-02 18:48:00,0.68631,0.68644,0.68624,0.68637,403200003.0
2005-03-02 18:49:00,0.68622,0.68626,0.68617,0.6862,86000001.0
2005-03-02 18:50:00,0.68624,0.68627,0.68616,0.68616,219200000.0
2005-03-02 18:51:00,0.68614,0.68629,0.68611,0.68612,279300000.0
2005-03-02 18:52:00,0.68617,0.68621,0.68607,0.68615,373700000.0
2005-03-02 18:53:00,0.68604,0.68615,0.68604,0.68607,707400003.0
2005-03-02 18:54:00,0.68616,0.68616,0.68601,0.68613,316300002.0
2005-03-02 18:55:00,0.68609,0.68611,0.68595,0.68602,794199999.0
2005-03-02 18:56:00,0.68602,0.68626,0.68602,0.68613,339900000.0
2005-03-02 18:57:00,0.68627,0.68627,0.6861,0.6861,289500000.0
2005-03-02 18:58:00,0.68604,0.68619,0.68594,0.68594,1188300005.0
2005-03-02 18:59:00,0.68591,0.68605,0.68591,0.68603,906300003.0
2005-03-02 19:00:00,0.68609,0.68611,0.68605,0.68606,643100000.0
2005-03-02 19:01:00,0.68608,0.68621,0.68604,0.68604,101000000.0
2005-03-02 19:02:00,0.6862,0.68622,0.68604,0.68612,500800000.0
2005-03-02 19:03:00,0.6861,0.68625,0.68605,0.68605,400700000.0
2005-03-02 19:04:00,0.6861,0.68629,0.6861,0.68615,378000009.0
2005-03-02 19:05:00,0.68614,0.68634,0.68614,0.6862,520099997.0
2005-03-02 19:06:00,0.68625,0.68635,0.68612,0.68629,782499999.0
2005-03-02 19:07:00,0.68632,0.68637,0.68616,0.6863,275899999.0
2005-03-02 19:08:00,0.68645,0.68645,0.68617,0.68617,758500001.0
2005-03-02 19:09:00,0.68622,0.68645,0.68616,0.68638,605600001.0
2005-03-02 19:10:00,0.6862,0.68634,0.6862,0.68634,266400006.0
2005-03-02 19:11:00,0.68627,0.68634,0.6861,0.68634,160900001.0
2005-03-02 19:12:00,0.68633,0.68633,0.68607,0.68607,209499999.0
2005-03-02 19:13:00,0.68638,0.68643,0.6863,0.68642,520800002.0
2005-03-02 19:14:00,0.68627,0.68635,0.68619,0.68632,206900002.0
2005-03-02 19:15:00,0.68617,0.68633,0.68614,0.68614,601700002.0
2005-03-02 19:16:00,0.68633,0.68637,0.68619,0.6862,190800002.0
2005-03-02 19:17:00,0.68622,0.68641,0.68622,0.68635,292900002.0
2005-03-02 19:18:00,0.68638,0.68645,0.68626,0.68645,250799997.0
2005-03-02 19:19:00,0.68632,0.68648,0.68622,0.68622,609699994.0
2005-03-02 19:20:00,0.68617,0.68622,0.68617,0.68617,246500003.0
2005-03-02 19:21:00,0.68617,0.68635,0.68615,0.6862,377100008.0
2005-03-02 19:22:00,0.68627,0.68637,0.68622,0.68622,315200001.0
2005-03-02 19:23:00,0.68635,0.68635,0.68618,0.68618,302299997.0
2005-03-02 19:24:00,0.68617,0.68635,0.68617,0.68635,226299997.0
2005-03-02 19:25:00,0.68629,0.68632,0.68618,0.68628,126500002.0
2005-03-02 19:26:00,0.68619,0.68629,0.68614,0.68614,517399994.0
2005-03-02 19:27:00,0.68611,0.68619,0.68605,0.68619,689099999.0
2005-03-02 19:28:00,0.68615,0.68615,0.68601,0.68615,224099993.0
2005-03-02 19:29:00,0.68603,0.6862,0.68603,0.68607,592499998.0
2005-03-02 19:30:00,0.6862,0.6862,0.68599,0.68605,761300011.0
2005-03-02 19:31:00,0.68604,0.68621,0.68601,0.68607,617600003.0
2005-03-02 19:32:00,0.68603,0.68607,0.68599,0.68607,544000000.0
2005-03-02 19:33:00,0.68605,0.68617,0.68605,0.68605,184500001.0
2005-03-02 19:34:00,0.68607,0.6862,0.68607,0.68607,565099999.0
2005-03-02 19:35:00,0.68608,0.68623,0.68607,0.68607,516200003.0
2005-03-02 19:36:00,0.68611,0.68621,0.6861,0.6861,558100001.0
2005-03-02 19:37:00,0.68605,0.68621,0.686,0.68607,272299997.0
2005-03-02 19:38:00,0.68617,0.68631,0.68617,0.68631,317500001.0
2005-03-02 19:39:00,0.68597,0.68618,0.68597,0.68602,726800008.0
2005-03-02 19:40:00,0.68597,0.68603,0.68597,0.68597,661699997.0
2005-03-02 19:41:00,0.68601,0.68619,0.68601,0.68605,463100011.0
2005-03-02 19:42:00,0.68603,0.68614,0.68598,0.68613,256199999.0
2005-03-02 19:43:00,0.68612,0.68616,0.68608,0.68615,124699997.0
2005-03-02 19:44:00,0.68611,0.68611,0.68598,0.68598,406499997.0
2005-03-02 19:45:00,0.68601,0.68608,0.68601,0.68602,393100001.0
2005-03-02 19:46:00,0.6861,0.6862,0.6861,0.68612,223900001.0
2005-03-02 19:47:00,0.68613,0.68619,0.68613,0.68619,149500001.0
2005-03-02 19:48:00,0.68616,0.68623,0.68613,0.68613,116500001.0
2005-03-02 19:49:00,0.68619,0.6862,0.6861,0.68617,394199998.0
2005-03-02 19:50:00,0.68632,0.68641,0.68609,0.68641,506500004.0
2005-03-02 19:51:00,0.68615,0.68617,0.6861,0.68615,315000003.0
2005-03-02 19:52:00,0.68624,0.68624,0.68612,0.68612,156500002.0
2005-03-02 19:53:00,0.68613,0.68621,0.68609,0.68609,70499999.0
2005-03-02 19:54:00,0.68617,0.68618,0.68609,0.68609,134900000.0
2005-03-02 19:55:00,0.68611,0.68615,0.68611,0.68612,108500002.0
2005-03-02 19:56:00,0.68618,0.68618,0.68607,0.68607,48600000.0
2005-03-02 19:57:00,0.6862,0.68621,0.68606,0.68608,508599998.0
2005-03-02 19:58:00,0.68608,0.68614,0.68606,0.68614,280799997.0
2005-03-02 19:59:00,0.68615,0.68619,0.68608,0.68614,597599990.0
2005-03-02 20:00:00,0.68622,0.68627,0.68618,0.68623,159899997.0
2005-03-02 20:01:00,0.68622,0.68625,0.68618,0.68618,354899999.0
2005-03-02 20:02:00,0.68616,0.68621,0.68613,0.68613,242300002.0
2005-03-02 20:03:00,0.68618,0.68618,0.6861,0.68611,272899998.0
2005-03-02 20:04:00,0.68613,0.68623,0.68613,0.6862,187299998.0
2005-03-02 20:05:00,0.68614,0.68624,0.68613,0.68617,245300007.0
2005-03-02 20:06:00,0.68611,0.68613,0.68609,0.68613,245000000.0
2005-03-02 20:07:00,0.68617,0.68626,0.68614,0.68614,162199999.0
2005-03-02 20:08:00,0.68624,0.68624,0.68611,0.68612,534599997.0
2005-03-02 20:09:00,0.68622,0.68629,0.68615,0.68615,167900002.0
2005-03-02 20:10:00,0.68612,0.68612,0.68605,0.68608,191400000.0
2005-03-02 20:11:00,0.6861,0.68623,0.68607,0.68607,208000001.0
2005-03-02 20:12:00,0.68618,0.68628,0.68605,0.68613,1234199999.0
2005-03-02 20:13:00,0.68613,0.6862,0.68608,0.68613,259599999.0
2005-03-02 20:14:00,0.6861,0.68639,0.6861,0.68639,374099999.0
2005-03-02 20:15:00,0.6863,0.68631,0.68612,0.68612,899399997.0
2005-03-02 20:16:00,0.68616,0.68617,0.68613,0.68613,656199998.0
2005-03-02 20:17:00,0.68615,0.68619,0.68612,0.68613,53300000.0
2005-03-02 20:18:00,0.68616,0.68621,0.68613,0.68613,247000000.0
2005-03-02 20:19:00,0.68611,0.68611,0.68605,0.68605,568199992.0
2005-03-02 20:20:00,0.68608,0.68614,0.68607,0.68608,513999998.0
2005-03-02 20:21:00,0.68615,0.68617,0.68602,0.68602,181899998.0
2005-03-02 20:22:00,0.68599,0.68604,0.68597,0.68604,126200001.0
2005-03-02 20:23:00,0.68605,0.68607,0.68603,0.68604,509699999.0
2005-03-02 20:24:00,0.68595,0.686,0.68595,0.68598,319700003.0
2005-03-02 20:25:00,0.68595,0.68604,0.68595,0.68603,445800003.0
2005-03-02 20:26:00,0.68601,0.68612,0.68599,0.68605,891900003.0
2005-03-02 20:27:00,0.68601,0.6861,0.68597,0.68605,548299998.0
2005-03-02 20:28:00,0.68605,0.6861,0.68602,0.68602,542500004.0
2005-03-02 20:29:00,0.68602,0.68606,0.68595,0.686,477099999.0
2005-03-02 20:30:00,0.68603,0.68608,0.68597,0.68605,1675100008.0
2005-03-02 20:31:00,0.68603,0.68603,0.68589,0.68591,1130200001.0
2005-03-02 20:32:00,0.68596,0.68607,0.68596,0.68604,1548199993.0
2005-03-02 20:33:00,0.68603,0.68611,0.686,0.68605,267799999.0
2005-03-02 20:34:00,0.68597,0.686,0.68595,0.68596,281400001.0
2005-03-02 20:35:00,0.686,0.68605,0.68593,0.68605,439900005.0
2005-03-02 20:36:00,0.68604,0.68607,0.68602,0.68602,410900002.0
2005-03-02 20:37:00,0.68602,0.68607,0.68599,0.68599,753200000.0
2005-03-02 20:38:00,0.68595,0.68606,0.6859,0.68599,939899992.0
2005-03-02 20:39:00,0.6859,0.68601,0.68583,0.6859,514899998.0
2005-03-02 20:40:00,0.68583,0.68595,0.68583,0.68584,664899995.0
2005-03-02 20:41:00,0.68587,0.68603,0.68587,0.68601,460700000.0
2005-03-02 20:42:00,0.68593,0.68593,0.68592,0.68592,94800000.0
2005-03-02 20:43:00,0.68615,0.68618,0.68596,0.68608,614699996.0
2005-03-02 20:44:00,0.68592,0.68608,0.68592,0.68596,916799993.0
2005-03-02 20:45:00,0.68599,0.6861,0.68596,0.68596,420199994.0
2005-03-02 20:46:00,0.68607,0.68621,0.686,0.686,221000000.0
2005-03-02 20:47:00,0.686,0.68606,0.68598,0.68602,536900011.0
2005-03-02 20:48:00,0.68598,0.68619,0.68598,0.686,697399998.0
2005-03-02 20:49:00,0.68601,0.68602,0.68596,0.68596,254099999.0
2005-03-02 20:50:00,0.686,0.68603,0.68593,0.68603,1355699990.0
2005-03-02 20:51:00,0.68598,0.686,0.68595,0.68597,520499992.0
2005-03-02 20:52:00,0.68599,0.68627,0.68599,0.6862,696700000.0
2005-03-02 20:53:00,0.68601,0.68608,0.6859,0.68602,977700000.0
2005-03-02 20:54:00,0.68597,0.68605,0.68593,0.68605,716000002.0
2005-03-02 20:55:00,0.68594,0.6861,0.68594,0.68603,427300006.0
2005-03-02 20:56:00,0.68603,0.68611,0.68585,0.68587,1068000005.0
2005-03-02 20:57:00,0.68584,0.68603,0.68584,0.68587,1162000005.0
2005-03-02 20:58:00,0.6859,0.68601,0.6859,0.68592,791699995.0
2005-03-02 20:59:00,0.68589,0.68592,0.68583,0.68585,1553200003.0
2005-03-02 21:00:00,0.68588,0.68601,0.68577,0.68601,1645300009.0
2005-03-02 21:01:00,0.68587,0.68603,0.68581,0.68582,1175199998.0
2005-03-02 21:02:00,0.68582,0.68601,0.68582,0.68593,593700001.0
2005-03-02 21:03:00,0.68587,0.68597,0.68582,0.68597,696500005.0
2005-03-02 21:04:00,0.68588,0.68601,0.68588,0.68589,552299997.0
2005-03-02 21:05:00,0.68586,0.686,0.68586,0.68586,601499991.0
2005-03-02 21:06:00,0.68585,0.68592,0.68585,0.68585,784499995.0
2005-03-02 21:07:00,0.68587,0.68598,0.68587,0.68598,141900003.0
2005-03-02 21:08:00,0.68599,0.686,0.68595,0.686,146900000.0
2005-03-02 21:09:00,0.68596,0.68604,0.68594,0.686,294099999.0
2005-03-02 21:10:00,0.686,0.68606,0.686,0.68605,155800000.0
2005-03-02 21:11:00,0.68605,0.68605,0.686,0.68604,244899998.0
2005-03-02 21:12:00,0.68601,0.68604,0.68601,0.68604,34300000.0
2005-03-02 21:13:00,0.686,0.68604,0.68597,0.68597,270899996.0
2005-03-02 21:14:00,0.686,0.68603,0.68595,0.68598,659800002.0
2005-03-02 21:15:00,0.68601,0.68609,0.686,0.68607,386899998.0
2005-03-02 21:16:00,0.68604,0.68612,0.68604,0.68605,480399999.0
2005-03-02 21:17:00,0.68603,0.68603,0.68595,0.68598,182699999.0
2005-03-02 21:18:00,0.68602,0.68607,0.68597,0.68597,82000002.0
2005-03-02 21:19:00,0.68597,0.68598,0.68592,0.68595,497399990.0
2005-03-02 21:20:00,0.68597,0.68605,0.68596,0.686,1120100004.0
2005-03-02 21:21:00,0.68602,0.68602,0.68595,0.68595,378900001.0
2005-03-02 21:22:00,0.68601,0.68608,0.686,0.68602,909499994.0
2005-03-02 21:23:00,0.68602,0.68612,0.68602,0.68604,197199998.0
2005-03-02 21:24:00,0.68602,0.68606,0.686,0.686,134100001.0
2005-03-02 21:25:00,0.68602,0.68608,0.686,0.68603,337400003.0
2005-03-02 21:26:00,0.68611,0.68612,0.68601,0.68605,114699998.0
2005-03-02 21:27:00,0.68607,0.6861,0.686,0.68605,168000002.0
2005-03-02 21:28:00,0.68602,0.68609,0.68601,0.68604,226100003.0
2005-03-02 21:29:00,0.68599,0.68611,0.68599,0.68608,171400000.0
2005-03-02 21:30:00,0.68607,0.68611,0.68607,0.68609,118700001.0
2005-03-02 21:31:00,0.68615,0.6862,0.68613,0.68613,215600001.0
2005-03-02 21:32:00,0.68613,0.68624,0.6861,0.68612,648999997.0
2005-03-02 21:33:00,0.68614,0.68615,0.68607,0.68607,437699996.0
2005-03-02 21:34:00,0.68612,0.68614,0.68607,0.68607,436900004.0
2005-03-02 21:35:00,0.68611,0.68614,0.68608,0.68613,272899997.0
2005-03-02 21:36:00,0.68615,0.68624,0.68615,0.68617,63900000.0
2005-03-02 21:37:00,0.6862,0.6862,0.68617,0.6862,372999996.0
2005-03-02 21:38:00,0.68617,0.6862,0.68615,0.6862,133699995.0
2005-03-02 21:39:00,0.68623,0.68629,0.68623,0.68628,198800004.0
2005-03-02 21:40:00,0.68622,0.68633,0.68619,0.68619,204000003.0
2005-03-02 21:41:00,0.68619,0.68623,0.68619,0.68623,91699999.0
2005-03-02 21:42:00,0.6862,0.68625,0.68619,0.68622,154400003.0
2005-03-02 21:43:00,0.6862,0.68632,0.6862,0.68622,341599998.0
2005-03-02 21:44:00,0.68622,0.68622,0.68617,0.68617,435699999.0
2005-03-02 21:45:00,0.68622,0.68624,0.68621,0.68621,98099999.0
2005-03-02 21:46:00,0.68622,0.68632,0.68619,0.68632,491800004.0
2005-03-02 21:47:00,0.6863,0.68632,0.6862,0.68621,226799996.0
2005-03-02 21:48:00,0.68625,0.68629,0.68619,0.68619,193900000.0
2005-03-02 21:49:00,0.6862,0.68634,0.6862,0.68634,208999998.0
2005-03-02 21:50:00,0.6863,0.6863,0.68615,0.68617,153900003.0
2005-03-02 21:51:00,0.68623,0.68623,0.68614,0.68614,260399995.0
2005-03-02 21:52:00,0.68617,0.68623,0.68611,0.68611,115800000.0
2005-03-02 21:53:00,0.68617,0.68619,0.68614,0.68614,123699999.0
2005-03-02 21:54:00,0.68619,0.68631,0.68619,0.68631,297700001.0
2005-03-02 21:55:00,0.68623,0.6863,0.68617,0.68617,265099999.0
2005-03-02 21:56:00,0.68627,0.68629,0.68608,0.68608,83600000.0
2005-03-02 21:57:00,0.68613,0.68622,0.68612,0.68622,488100006.0
2005-03-02 21:58:00,0.68625,0.68627,0.6862,0.6862,132499999.0
2005-03-02 21:59:00,0.68624,0.6863,0.68613,0.68619,401899996.0
2005-03-02 22:00:00,0.68619,0.68622,0.68616,0.68618,260000000.0
2005-03-02 22:01:00,0.68621,0.68624,0.68617,0.68617,251699997.0
2005-03-02 22:02:00,0.68622,0.68631,0.68612,0.68612,524500002.0
2005-03-02 22:03:00,0.68617,0.6862,0.68612,0.68618,352499998.0
2005-03-02 22:04:00,0.68618,0.68619,0.6861,0.68614,266299999.0
2005-03-02 22:05:00,0.68615,0.68622,0.68609,0.68609,158099999.0
2005-03-02 22:06:00,0.68623,0.68623,0.68609,0.68609,236100001.0
2005-03-02 22:07:00,0.68612,0.68612,0.68607,0.6861,113599999.0
2005-03-02 22:08:00,0.68605,0.68607,0.686,0.686,265700000.0
2005-03-02 22:09:00,0.68607,0.68614,0.68607,0.6861,168399999.0
2005-03-02 22:10:00,0.68611,0.68619,0.68611,0.68613,103699997.0
2005-03-02 22:11:00,0.68616,0.68619,0.68615,0.68617,189500001.0
2005-03-02 22:12:00,0.68618,0.6862,0.68615,0.68617,525100000.0
2005-03-02 22:13:00,0.68617,0.68619,0.68609,0.68609,122400000.0
2005-03-02 22:14:00,0.68609,0.68612,0.68609,0.68609,70600002.0
2005-03-02 22:15:00,0.6861,0.68613,0.68605,0.68607,439899999.0
2005-03-02 22:16:00,0.68608,0.68612,0.68605,0.68607,742400000.0
2005-03-02 22:17:00,0.68613,0.68613,0.68612,0.68612,43500001.0
2005-03-02 22:18:00,0.68613,0.68623,0.68613,0.68623,66599999.0
2005-03-02 22:19:00,0.6862,0.6862,0.68616,0.68617,88599999.0
2005-03-02 22:20:00,0.68619,0.68619,0.68608,0.68613,109100003.0
2005-03-02 22:21:00,0.6862,0.6862,0.68611,0.68618,282100001.0
2005-03-02 22:22:00,0.68617,0.68617,0.68612,0.68614,337899997.0
2005-03-02 22:23:00,0.68615,0.68628,0.68613,0.68613,459900003.0
2005-03-02 22:24:00,0.68615,0.6862,0.68615,0.68617,176300002.0
2005-03-02 22:25:00,0.68622,0.68631,0.68622,0.68622,267299997.0
2005-03-02 22:26:00,0.68621,0.68622,0.68614,0.68614,349700003.0
2005-03-02 22:27:00,0.68612,0.68616,0.68612,0.68616,43700000.0
2005-03-02 22:28:00,0.68605,0.68617,0.68605,0.68617,80200001.0
2005-03-02 22:29:00,0.6862,0.6862,0.68615,0.68615,459999999.0
2005-03-02 22:30:00,0.68618,0.6862,0.68617,0.68617,115699998.0
2005-03-02 22:31:00,0.6862,0.6862,0.68616,0.68616,64700000.0
2005-03-02 22:32:00,0.68621,0.68628,0.68621,0.68621,281600001.0
2005-03-02 22:33:00,0.6862,0.68631,0.6862,0.68631,144399997.0
2005-03-02 22:34:00,0.68638,0.68638,0.68613,0.68613,276600005.0
2005-03-02 22:35:00,0.68629,0.68629,0.68622,0.68626,288000003.0
2005-03-02 22:36:00,0.68626,0.68634,0.68626,0.68634,211700003.0
2005-03-02 22:37:00,0.68628,0.68628,0.68615,0.68615,340900000.0
2005-03-02 22:38:00,0.68621,0.68628,0.68621,0.68628,41399999.0
2005-03-02 22:39:00,0.68622,0.68628,0.68619,0.68619,342399993.0
2005-03-02 22:40:00,0.68616,0.68621,0.68615,0.68619,375600000.0
2005-03-02 22:41:00,0.6862,0.68625,0.6862,0.68625,272300002.0
2005-03-02 22:42:00,0.68617,0.68623,0.68617,0.6862,278300001.0
2005-03-02 22:43:00,0.68619,0.68626,0.68615,0.68625,69700000.0
2005-03-02 22:44:00,0.68623,0.68627,0.68621,0.68627,120600002.0
2005-03-02 22:45:00,0.68633,0.68633,0.68623,0.68633,49400000.0
2005-03-02 22:46:00,0.68632,0.68632,0.68622,0.68622,50200002.0
2005-03-02 22:47:00,0.68625,0.6863,0.68617,0.68617,207300001.0
2005-03-02 22:48:00,0.68625,0.68633,0.68617,0.68625,434799994.0
2005-03-02 22:49:00,0.68635,0.68635,0.68615,0.68615,83200000.0
2005-03-02 22:50:00,0.68627,0.68633,0.68627,0.6863,45000000.0
2005-03-02 22:51:00,0.68625,0.68628,0.68622,0.68622,56900001.0
2005-03-02 22:52:00,0.68601,0.68641,0.68601,0.68641,104499997.0
2005-03-02 22:53:00,0.68617,0.68628,0.68617,0.68623,150699996.0
2005-03-02 22:54:00,0.68629,0.68635,0.68625,0.68625,150100000.0
2005-03-02 22:55:00,0.68624,0.68627,0.68624,0.68626,81100000.0
2005-03-02 22:56:00,0.68629,0.68629,0.68621,0.68623,130199999.0
2005-03-02 22:57:00,0.6862,0.68626,0.6862,0.68626,209500001.0
2005-03-02 22:58:00,0.68626,0.68626,0.68617,0.68621,289199997.0
2005-03-02 22:59:00,0.68623,0.68629,0.68615,0.68617,257400004.0
2005-03-02 23:00:00,0.68597,0.68632,0.68597,0.68622,134499998.0
2005-03-02 23:01:00,0.6862,0.68627,0.6862,0.6862,88700001.0
2005-03-02 23:02:00,0.68624,0.68628,0.68622,0.68622,157300003.0
2005-03-02 23:03:00,0.6863,0.6863,0.68624,0.68625,98400001.0
2005-03-02 23:04:00,0.68628,0.6863,0.68617,0.68619,104600001.0
2005-03-02 23:05:00,0.68618,0.6862,0.68618,0.6862,122099999.0
2005-03-02 23:06:00,0.68625,0.68625,0.68621,0.68621,283200000.0
2005-03-02 23:07:00,0.6862,0.6862,0.68613,0.68613,151100006.0
2005-03-02 23:08:00,0.68621,0.68627,0.68617,0.68617,258200003.0
2005-03-02 23:09:00,0.68621,0.68627,0.68614,0.68617,309000003.0
2005-03-02 23:10:00,0.68613,0.68615,0.6861,0.68615,79700000.0
2005-03-02 23:11:00,0.6862,0.68625,0.68613,0.68614,203999997.0
2005-03-02 23:12:00,0.68615,0.68621,0.68614,0.68619,144200000.0
2005-03-02 23:13:00,0.68614,0.68621,0.68614,0.68617,136400002.0
2005-03-02 23:14:00,0.68615,0.6862,0.68613,0.68613,147400001.0
2005-03-02 23:15:00,0.68615,0.68621,0.68613,0.6862,189000005.0
2005-03-02 23:16:00,0.68622,0.68622,0.68604,0.68604,145499995.0
2005-03-02 23:17:00,0.68612,0.68615,0.68608,0.68614,138699999.0
2005-03-02 23:18:00,0.68609,0.68609,0.68608,0.68608,22300001.0
2005-03-02 23:19:00,0.68617,0.68619,0.68612,0.68613,125400002.0
2005-03-02 23:20:00,0.68615,0.68622,0.68615,0.68616,79299999.0
2005-03-02 23:21:00,0.68625,0.68625,0.68615,0.68615,15600000.0
2005-03-02 23:22:00,0.68622,0.68622,0.68614,0.68618,62500000.0
2005-03-02 23:23:00,0.68637,0.68645,0.68635,0.68635,283700002.0
2005-03-02 23:24:00,0.6862,0.6862,0.68615,0.68615,45500001.0
2005-03-02 23:25:00,0.68613,0.68617,0.68613,0.68617,10300000.0
2005-03-02 23:26:00,0.6862,0.6862,0.68616,0.6862,92599998.0
2005-03-02 23:27:00,0.68624,0.68624,0.68609,0.68612,268100002.0
2005-03-02 23:28:00,0.68614,0.6862,0.68609,0.68613,177499997.0
2005-03-02 23:29:00,0.68613,0.68617,0.68607,0.68607,176300000.0
2005-03-02 23:30:00,0.68631,0.68631,0.6862,0.68623,189100000.0
2005-03-02 23:31:00,0.68611,0.68615,0.68598,0.68604,102999998.0
2005-03-02 23:32:00,0.68607,0.68614,0.68602,0.68605,150400005.0
2005-03-02 23:33:00,0.68606,0.68606,0.68593,0.68602,249300002.0
2005-03-02 23:34:00,0.68599,0.68603,0.68593,0.68601,136300004.0
2005-03-02 23:35:00,0.68602,0.68604,0.68595,0.68603,103200003.0
2005-03-02 23:36:00,0.68608,0.68609,0.68598,0.68607,245699999.0
2005-03-02 23:37:00,0.68609,0.68612,0.68603,0.68612,48599999.0
2005-03-02 23:38:00,0.6861,0.68617,0.6861,0.68612,165900000.0
2005-03-02 23:39:00,0.68613,0.68619,0.68607,0.68615,90700003.0
2005-03-02 23:40:00,0.68613,0.68613,0.68606,0.68607,135400002.0
2005-03-02 23:41:00,0.68614,0.68614,0.68605,0.68605,63099998.0
2005-03-02 23:42:00,0.68612,0.68614,0.68609,0.68612,158300000.0
2005-03-02 23:43:00,0.68614,0.68614,0.68603,0.68603,163700003.0
2005-03-02 23:44:00,0.68607,0.68611,0.68604,0.68604,82299999.0
2005-03-02 23:45:00,0.6861,0.6861,0.68607,0.68607,86799999.0
2005-03-02 23:46:00,0.68609,0.6861,0.68606,0.6861,156600001.0
2005-03-02 23:47:00,0.68612,0.68612,0.68611,0.68611,56599998.0
2005-03-02 23:48:00,0.68613,0.68619,0.68612,0.68612,161100003.0
2005-03-02 23:49:00,0.68622,0.68622,0.68617,0.68617,149999997.0
2005-03-02 23:50:00,0.68618,0.68618,0.68617,0.68617,31899999.0
2005-03-02 23:51:00,0.68615,0.68624,0.68612,0.68612,99600001.0
2005-03-02 23:52:00,0.6861,0.6862,0.6861,0.68617,86700000.0
2005-03-02 23:53:00,0.68612,0.68624,0.68612,0.68614,216899994.0
2005-03-02 23:54:00,0.68619,0.68624,0.68616,0.68616,165800001.0
2005-03-02 23:55:00,0.6862,0.6862,0.68615,0.6862,54900000.0
2005-03-02 23:56:00,0.68618,0.6862,0.68615,0.68617,141300004.0
2005-03-02 23:57:00,0.6862,0.68623,0.68617,0.68617,126899997.0
2005-03-02 23:58:00,0.6862,0.6862,0.6859,0.6859,18200000.0
2005-03-02 23:59:00,0.68619,0.68633,0.68619,0.68633,51700001.0
2005-03-03 00:00:00,0.68631,0.68633,0.68626,0.68629,195500002.0
2005-03-03 00:01:00,0.68641,0.68649,0.68639,0.68649,164099999.0
2005-03-03 00:02:00,0.68635,0.68649,0.68635,0.68642,77100000.0
2005-03-03 00:03:00,0.68641,0.68656,0.68641,0.68645,213199999.0
2005-03-03 00:04:00,0.68639,0.68648,0.68632,0.68632,270000000.0
2005-03-03 00:05:00,0.68633,0.68643,0.68633,0.68643,78999998.0
2005-03-03 00:06:00,0.68638,0.68643,0.68627,0.68632,162199998.0
2005-03-03 00:07:00,0.6864,0.68643,0.68634,0.68639,112300001.0
2005-03-03 00:08:00,0.68642,0.68644,0.68634,0.68639,175600000.0
2005-03-03 00:09:00,0.68647,0.6865,0.68635,0.68635,136299999.0
2005-03-03 00:10:00,0.6864,0.6864,0.68629,0.68629,88699998.0
2005-03-03 00:11:00,0.68637,0.68637,0.68621,0.68631,373899997.0
2005-03-03 00:12:00,0.6861,0.68629,0.6861,0.68629,94900001.0
2005-03-03 00:13:00,0.68627,0.68635,0.68611,0.68618,207199999.0
2005-03-03 00:14:00,0.6862,0.68623,0.68608,0.68623,259600003.0
2005-03-03 00:15:00,0.68637,0.68643,0.68637,0.68643,50900000.0
2005-03-03 00:16:00,0.68643,0.68643,0.68625,0.68642,107799996.0
2005-03-03 00:17:00,0.68647,0.68649,0.68632,0.68632,135899998.0
2005-03-03 00:18:00,0.68634,0.6864,0.68615,0.68629,86499999.0
2005-03-03 00:19:00,0.68624,0.68624,0.68611,0.68611,8700000.0
2005-03-03 00:20:00,0.68607,0.68611,0.68607,0.68607,153199995.0
2005-03-03 00:21:00,0.68611,0.68611,0.68606,0.68606,80799999.0
2005-03-03 00:22:00,0.68626,0.68627,0.68606,0.68616,132899997.0
2005-03-03 00:23:00,0.68613,0.68613,0.68604,0.68611,209200002.0
2005-03-03 00:24:00,0.68617,0.68621,0.68609,0.68612,159100002.0
2005-03-03 00:25:00,0.68617,0.68625,0.68617,0.68625,16800000.0
2005-03-03 00:26:00,0.68634,0.68634,0.68629,0.68631,63700000.0
2005-03-03 00:27:00,0.68632,0.68632,0.6862,0.68627,58400002.0
2005-03-03 00:28:00,0.68642,0.68654,0.68642,0.68654,107100001.0
2005-03-03 00:29:00,0.6863,0.6863,0.68623,0.68623,122599999.0
2005-03-03 00:30:00,0.6863,0.68631,0.68625,0.68631,101499998.0
2005-03-03 00:31:00,0.68631,0.68636,0.68629,0.6863,161000000.0
2005-03-03 00:32:00,0.68635,0.68636,0.68628,0.68635,116400001.0
2005-03-03 00:33:00,0.68629,0.68631,0.68624,0.6863,118799997.0
2005-03-03 00:34:00,0.68625,0.68634,0.68624,0.6863,196600000.0
2005-03-03 00:35:00,0.68625,0.68632,0.68625,0.68632,201000004.0
2005-03-03 00:36:00,0.68628,0.68628,0.68627,0.68627,2900000.0
2005-03-03 00:37:00,0.68638,0.68645,0.68599,0.68599,151499999.0
2005-03-03 00:38:00,0.68627,0.68627,0.68627,0.68627,30500000.0
2005-03-03 00:39:00,0.68638,0.6865,0.68637,0.68639,150800000.0
2005-03-03 00:40:00,0.6863,0.6863,0.68623,0.68625,63700000.0
2005-03-03 00:41:00,0.68625,0.68634,0.68625,0.68634,156299997.0
2005-03-03 00:42:00,0.6863,0.6863,0.68629,0.68629,60000000.0
2005-03-03 00:43:00,0.68623,0.68626,0.68621,0.68624,78800000.0
2005-03-03 00:44:00,0.68628,0.68628,0.6862,0.68623,171000000.0
2005-03-03 00:45:00,0.68647,0.68649,0.6864,0.68641,191499998.0
2005-03-03 00:46:00,0.68626,0.68629,0.68625,0.68625,193799998.0
2005-03-03 00:47:00,0.68644,0.68653,0.68644,0.68653,70999999.0
2005-03-03 00:48:00,0.68635,0.68651,0.68635,0.68651,52500001.0
2005-03-03 00:49:00,0.6865,0.6865,0.68631,0.68646,174499998.0
2005-03-03 00:50:00,0.68646,0.68651,0.68639,0.68643,242700000.0
2005-03-03 00:51:00,0.6864,0.68649,0.68633,0.68646,189200002.0
2005-03-03 00:52:00,0.68613,0.68636,0.68613,0.68631,108999998.0
2005-03-03 00:53:00,0.68623,0.68643,0.6862,0.68629,165700003.0
2005-03-03 00:54:00,0.68635,0.68635,0.68617,0.68625,158100004.0
2005-03-03 00:55:00,0.6864,0.68649,0.68635,0.68635,129700002.0
2005-03-03 00:56:00,0.68643,0.68648,0.68637,0.68637,84200001.0
2005-03-03 00:57:00,0.68626,0.68641,0.68626,0.68641,137100000.0
2005-03-03 00:58:00,0.68617,0.68636,0.68604,0.68636,119999998.0
2005-03-03 00:59:00,0.68644,0.68649,0.6864,0.6864,68600001.0
2005-03-03 01:00:00,0.68633,0.68644,0.68633,0.68644,48600001.0
2005-03-03 01:01:00,0.68648,0.68648,0.68629,0.68635,109999999.0
2005-03-03 01:02:00,0.68625,0.68637,0.6861,0.68637,236199999.0
2005-03-03 01:03:00,0.68635,0.68643,0.68623,0.68623,347999999.0
2005-03-03 01:04:00,0.68617,0.68651,0.68617,0.68651,140799998.0
2005-03-03 01:05:00,0.68651,0.68652,0.68644,0.68652,168399997.0
2005-03-03 01:06:00,0.68653,0.68658,0.68648,0.68657,201399996.0
2005-03-03 01:07:00,0.68654,0.68661,0.68642,0.68642,98199998.0
2005-03-03 01:08:00,0.68635,0.68658,0.68633,0.68654,187500003.0
2005-03-03 01:09:00,0.68637,0.6865,0.68633,0.6865,137199998.0
2005-03-03 01:10:00,0.68661,0.68661,0.68637,0.68643,173299997.0
2005-03-03 01:11:00,0.68645,0.68654,0.68645,0.68653,78899999.0
2005-03-03 01:12:00,0.68645,0.68654,0.68637,0.68654,125400001.0
2005-03-03 01:13:00,0.68659,0.68659,0.68647,0.68653,77299998.0
2005-03-03 01:14:00,0.68643,0.68656,0.68627,0.68656,164299999.0
2005-03-03 01:15:00,0.68653,0.68653,0.68641,0.68642,194000002.0
2005-03-03 01:16:00,0.68608,0.6865,0.68608,0.6865,170300002.0
2005-03-03 01:17:00,0.68648,0.68659,0.68648,0.68652,156599997.0
2005-03-03 01:18:00,0.68635,0.68636,0.68619,0.68636,158300004.0
2005-03-03 01:19:00,0.6864,0.68651,0.6863,0.68651,193800004.0
2005-03-03 01:20:00,0.6863,0.68657,0.6863,0.68648,99599998.0
2005-03-03 01:21:00,0.68643,0.68653,0.68637,0.68653,171100000.0
2005-03-03 01:22:00,0.68643,0.6865,0.68643,0.6865,56700001.0
2005-03-03 01:23:00,0.68649,0.68659,0.68649,0.68655,168199999.0
2005-03-03 01:24:00,0.6864,0.68652,0.6864,0.6864,123799999.0
2005-03-03 01:25:00,0.68658,0.68658,0.68639,0.68641,90399999.0
2005-03-03 01:26:00,0.68648,0.68657,0.68634,0.68634,133999999.0
2005-03-03 01:27:00,0.68645,0.68649,0.68639,0.6864,224399997.0
2005-03-03 01:28:00,0.68615,0.68655,0.68615,0.68655,92599999.0
2005-03-03 01:29:00,0.6865,0.68655,0.6865,0.68651,150300002.0
2005-03-03 01:30:00,0.6861,0.68652,0.68609,0.68647,249599998.0
2005-03-03 01:31:00,0.68647,0.68659,0.68647,0.68654,124400000.0
2005-03-03 01:32:00,0.68627,0.68633,0.68627,0.68633,79900002.0
2005-03-03 01:33:00,0.68625,0.68632,0.68625,0.6863,40800001.0
2005-03-03 01:34:00,0.68634,0.68634,0.6863,0.68631,103700001.0
2005-03-03 01:35:00,0.68633,0.68635,0.6863,0.6863,65699998.0
2005-03-03 01:36:00,0.68629,0.68634,0.68629,0.68631,83700000.0
2005-03-03 01:37:00,0.68635,0.68635,0.68632,0.68635,144500002.0
2005-03-03 01:38:00,0.68632,0.68637,0.68626,0.68632,236399999.0
2005-03-03 01:39:00,0.68629,0.68635,0.68622,0.68635,89800002.0
2005-03-03 01:40:00,0.68628,0.68634,0.68628,0.68628,112200002.0
2005-03-03 01:41:00,0.68628,0.68632,0.68628,0.68631,123499999.0
2005-03-03 01:42:00,0.68629,0.68631,0.68619,0.68619,30800000.0
2005-03-03 01:43:00,0.6862,0.6862,0.68618,0.68618,14400000.0
2005-03-03 01:44:00,0.68624,0.68624,0.68617,0.68621,183900005.0
2005-03-03 01:45:00,0.68624,0.68624,0.68617,0.6862,201900006.0
2005-03-03 01:46:00,0.68618,0.68631,0.68604,0.68631,171900002.0
2005-03-03 01:47:00,0.68622,0.68626,0.6862,0.68624,119800001.0
2005-03-03 01:48:00,0.68618,0.68624,0.68618,0.6862,136500002.0
2005-03-03 01:49:00,0.6862,0.68626,0.6862,0.6862,191099999.0
2005-03-03 01:50:00,0.68641,0.68649,0.68641,0.68648,114100002.0
2005-03-03 01:51:00,0.68625,0.6863,0.68625,0.6863,99000000.0
2005-03-03 01:52:00,0.6863,0.6863,0.68626,0.68626,63200000.0
2005-03-03 01:53:00,0.68623,0.68627,0.68622,0.68625,196300002.0
2005-03-03 01:54:00,0.68626,0.68629,0.68616,0.68622,128899999.0
2005-03-03 01:55:00,0.68627,0.6863,0.68625,0.68628,96299999.0
2005-03-03 01:56:00,0.68627,0.6863,0.68625,0.68628,120700001.0
2005-03-03 01:57:00,0.68627,0.68629,0.68625,0.68626,170100000.0
2005-03-03 01:58:00,0.68624,0.68633,0.68624,0.68633,95099997.0
2005-03-03 01:59:00,0.68628,0.68632,0.68623,0.68632,124400000.0
2005-03-03 02:00:00,0.68639,0.68642,0.68624,0.68627,78700000.0
2005-03-03 02:01:00,0.68637,0.68637,0.68622,0.68633,219399997.0
2005-03-03 02:02:00,0.68634,0.68645,0.68634,0.68645,135099998.0
2005-03-03 02:03:00,0.68642,0.68645,0.68642,0.68645,67999997.0
2005-03-03 02:04:00,0.68647,0.68647,0.68634,0.68639,52199999.0
2005-03-03 02:05:00,0.68644,0.68644,0.68633,0.68637,197799997.0
2005-03-03 02:06:00,0.68633,0.68639,0.68632,0.68634,126400001.0
2005-03-03 02:07:00,0.6864,0.68642,0.68635,0.68637,108799997.0
2005-03-03 02:08:00,0.68639,0.68644,0.68639,0.6864,152400001.0
2005-03-03 02:09:00,0.68645,0.68645,0.68638,0.68638,44000000.0
2005-03-03 02:10:00,0.68644,0.68647,0.6864,0.68645,185400000.0
2005-03-03 02:11:00,0.68649,0.68652,0.68645,0.6865,92900001.0
2005-03-03 02:12:00,0.6865,0.68652,0.68646,0.68646,143899996.0
2005-03-03 02:13:00,0.68652,0.68654,0.68645,0.68647,205799998.0
2005-03-03 02:14:00,0.68647,0.68653,0.68643,0.68643,96000000.0
2005-03-03 02:15:00,0.68643,0.68647,0.68638,0.68638,123599999.0
2005-03-03 02:16:00,0.68637,0.68642,0.68633,0.68635,132900002.0
2005-03-03 02:17:00,0.6864,0.68645,0.68636,0.68645,144500003.0
2005-03-03 02:18:00,0.68645,0.68645,0.68645,0.68645,44800001.0
2005-03-03 02:19:00,0.68642,0.68648,0.68641,0.68645,317799994.0
2005-03-03 02:20:00,0.68644,0.68645,0.68637,0.6864,89400000.0
2005-03-03 02:21:00,0.68646,0.68651,0.68641,0.68648,131499999.0
2005-03-03 02:22:00,0.68649,0.68655,0.68646,0.68647,90800000.0
2005-03-03 02:23:00,0.68647,0.68647,0.68639,0.68646,86500001.0
2005-03-03 02:24:00,0.68645,0.68656,0.68645,0.68653,244399997.0
2005-03-03 02:25:00,0.68658,0.6866,0.68651,0.68655,184400002.0
2005-03-03 02:26:00,0.68652,0.68652,0.68646,0.68647,96300001.0
2005-03-03 02:27:00,0.6865,0.6865,0.68645,0.68645,177099999.0
2005-03-03 02:28:00,0.68646,0.68648,0.6864,0.6864,125399998.0
2005-03-03 02:29:00,0.68645,0.68647,0.6863,0.68635,110800000.0
2005-03-03 02:30:00,0.68632,0.68637,0.68632,0.68633,60200001.0
2005-03-03 02:31:00,0.68635,0.68644,0.68635,0.68637,144100001.0
2005-03-03 02:32:00,0.68639,0.68645,0.68639,0.68645,89500000.0
2005-03-03 02:33:00,0.68646,0.6865,0.68639,0.68639,102400004.0
2005-03-03 02:34:00,0.68621,0.68638,0.68621,0.68635,179700001.0
2005-03-03 02:35:00,0.68624,0.68635,0.68623,0.68635,89299999.0
2005-03-03 02:36:00,0.68638,0.68638,0.68615,0.68616,204800001.0
2005-03-03 02:37:00,0.68631,0.68634,0.68621,0.68634,109500002.0
2005-03-03 02:38:00,0.6863,0.68639,0.6862,0.68638,159100002.0
2005-03-03 02:39:00,0.68645,0.68645,0.68632,0.68632,125399999.0
2005-03-03 02:40:00,0.68637,0.68641,0.68635,0.68637,94000000.0
2005-03-03 02:41:00,0.68631,0.68643,0.68631,0.68636,257400006.0
2005-03-03 02:42:00,0.68634,0.68639,0.68628,0.68636,110900000.0
2005-03-03 02:43:00,0.6863,0.6864,0.68627,0.68627,100400000.0
2005-03-03 02:44:00,0.68629,0.6864,0.68629,0.6864,102999999.0
2005-03-03 02:45:00,0.68636,0.68639,0.68635,0.68635,216400005.0
2005-03-03 02:46:00,0.68634,0.68645,0.68634,0.68638,78699999.0
2005-03-03 02:47:00,0.68635,0.68635,0.68634,0.68634,73599998.0
2005-03-03 02:48:00,0.68627,0.68641,0.6862,0.68623,156300004.0
2005-03-03 02:49:00,0.68622,0.68641,0.68615,0.68622,210399999.0
2005-03-03 02:50:00,0.68627,0.68634,0.68624,0.68625,131800000.0
2005-03-03 02:51:00,0.68625,0.68625,0.68619,0.68622,114099999.0
2005-03-03 02:52:00,0.68623,0.68625,0.6862,0.68625,136600000.0
2005-03-03 02:53:00,0.68627,0.68627,0.68625,0.68625,51500001.0
2005-03-03 02:54:00,0.68625,0.68631,0.68613,0.68613,146600000.0
2005-03-03 02:55:00,0.68612,0.68623,0.68608,0.68611,127700000.0
2005-03-03 02:56:00,0.6862,0.68625,0.68608,0.68608,95600000.0
2005-03-03 02:57:00,0.68609,0.68617,0.68606,0.68606,162200003.0
2005-03-03 02:58:00,0.68607,0.6861,0.68604,0.68609,152200005.0
2005-03-03 02:59:00,0.68607,0.6862,0.68606,0.68615,180900003.0
2005-03-03 03:00:00,0.68614,0.68621,0.68611,0.6862,213500004.0
2005-03-03 03:01:00,0.68628,0.68628,0.68616,0.68618,168299999.0
2005-03-03 03:02:00,0.68621,0.68621,0.68612,0.68615,149000002.0
2005-03-03 03:03:00,0.68618,0.68622,0.68608,0.68612,162199998.0
2005-03-03 03:04:00,0.68614,0.68619,0.68605,0.68605,223100003.0
2005-03-03 03:05:00,0.68612,0.68621,0.68604,0.68608,167499999.0
2005-03-03 03:06:00,0.6861,0.6861,0.68599,0.68605,116499998.0
2005-03-03 03:07:00,0.686,0.68611,0.686,0.68608,102999999.0
2005-03-03 03:08:00,0.68601,0.68612,0.68601,0.68607,215999996.0
2005-03-03 03:09:00,0.68617,0.68617,0.68608,0.68608,117300002.0
2005-03-03 03:10:00,0.68613,0.68613,0.68602,0.68604,92800002.0
2005-03-03 03:11:00,0.686,0.68607,0.686,0.68605,113299999.0
2005-03-03 03:12:00,0.6861,0.68612,0.68606,0.68606,115200001.0
2005-03-03 03:13:00,0.68605,0.68608,0.68605,0.68608,104600002.0
2005-03-03 03:14:00,0.68608,0.68608,0.68604,0.68604,23100000.0
2005-03-03 03:15:00,0.68607,0.6861,0.68602,0.68602,73700000.0
2005-03-03 03:16:00,0.68607,0.68609,0.686,0.686,124399996.0
2005-03-03 03:17:00,0.68607,0.68615,0.68607,0.68614,87999999.0
2005-03-03 03:18:00,0.68615,0.68615,0.68605,0.68609,67799998.0
2005-03-03 03:19:00,0.68609,0.68619,0.68609,0.68615,102099998.0
2005-03-03 03:20:00,0.68616,0.68616,0.68609,0.68609,23500000.0
2005-03-03 03:21:00,0.68607,0.68616,0.68606,0.68606,103899998.0
2005-03-03 03:22:00,0.6861,0.68616,0.6861,0.68612,94400000.0
2005-03-03 03:23:00,0.6861,0.68612,0.68608,0.68608,88599999.0
2005-03-03 03:24:00,0.68607,0.68615,0.68604,0.68609,191600000.0
2005-03-03 03:25:00,0.68607,0.68612,0.68604,0.6861,126599998.0
2005-03-03 03:26:00,0.68611,0.68611,0.68607,0.68607,94399997.0
2005-03-03 03:27:00,0.68613,0.68614,0.68609,0.68609,77600002.0
2005-03-03 03:28:00,0.68611,0.68611,0.68608,0.68608,31000000.0
2005-03-03 03:29:00,0.68609,0.68609,0.68608,0.68608,74100001.0
2005-03-03 03:30:00,0.68609,0.68615,0.68603,0.68615,239000000.0
2005-03-03 03:31:00,0.68617,0.68617,0.6861,0.68613,102700001.0
2005-03-03 03:32:00,0.68612,0.6862,0.68612,0.6862,8700000.0
2005-03-03 03:33:00,0.68612,0.68619,0.68611,0.68617,157000000.0
2005-03-03 03:34:00,0.68627,0.68627,0.68604,0.68605,260099999.0
2005-03-03 03:35:00,0.6861,0.68615,0.68609,0.68613,150199999.0
2005-03-03 03:36:00,0.68614,0.68618,0.68612,0.68615,63899998.0
2005-03-03 03:37:00,0.68617,0.68623,0.68617,0.68618,144500001.0
2005-03-03 03:38:00,0.68621,0.68624,0.68615,0.68615,155800003.0
2005-03-03 03:39:00,0.68616,0.68617,0.6861,0.68614,71500001.0
2005-03-03 03:40:00,0.68615,0.68617,0.68615,0.68617,78099998.0
2005-03-03 03:41:00,0.68617,0.68623,0.68617,0.68621,118200000.0
2005-03-03 03:42:00,0.68621,0.68622,0.68617,0.6862,255800000.0
2005-03-03 03:43:00,0.68622,0.68623,0.68622,0.68623,23700000.0
2005-03-03 03:44:00,0.6862,0.68626,0.68618,0.68626,123999999.0
2005-03-03 03:45:00,0.6862,0.68622,0.6862,0.68622,31800000.0
2005-03-03 03:46:00,0.68619,0.6862,0.68619,0.6862,4800000.0
2005-03-03 03:47:00,0.68622,0.6863,0.68622,0.68623,153400000.0
2005-03-03 03:48:00,0.68624,0.68626,0.68618,0.68618,71799999.0
2005-03-03 03:49:00,0.68624,0.68624,0.68617,0.68619,134900000.0
2005-03-03 03:50:00,0.68616,0.6862,0.68614,0.68618,145400000.0
2005-03-03 03:51:00,0.68618,0.68628,0.68618,0.68622,118700000.0
2005-03-03 03:52:00,0.68629,0.68629,0.68629,0.68629,33500001.0
2005-03-03 03:53:00,0.68627,0.68628,0.6862,0.68625,183400002.0
2005-03-03 03:54:00,0.68628,0.68628,0.68619,0.68623,82700001.0
2005-03-03 03:55:00,0.68623,0.68625,0.68623,0.68623,88200000.0
2005-03-03 03:56:00,0.68605,0.68648,0.68605,0.68637,194600005.0
2005-03-03 03:57:00,0.68621,0.68621,0.6862,0.6862,22400000.0
2005-03-03 03:58:00,0.68613,0.68621,0.68613,0.68614,191700000.0
2005-03-03 03:59:00,0.68617,0.68621,0.68613,0.68613,171600001.0
2005-03-03 04:00:00,0.68621,0.68624,0.6862,0.68624,93300000.0
2005-03-03 04:01:00,0.68615,0.6862,0.68615,0.6862,154000004.0
2005-03-03 04:02:00,0.68617,0.68618,0.68612,0.68613,110299999.0
2005-03-03 04:03:00,0.68614,0.68614,0.68601,0.68606,52700000.0
2005-03-03 04:04:00,0.6861,0.6861,0.68607,0.68608,94400002.0
2005-03-03 04:05:00,0.68613,0.6862,0.68607,0.68607,166400000.0
2005-03-03 04:06:00,0.68614,0.68621,0.68614,0.68614,125899995.0
2005-03-03 04:07:00,0.68618,0.68618,0.68617,0.68617,15900000.0
2005-03-03 04:08:00,0.68619,0.68624,0.68619,0.68619,228500000.0
2005-03-03 04:09:00,0.68627,0.68628,0.68611,0.68611,86599999.0
2005-03-03 04:10:00,0.68626,0.68626,0.68612,0.6862,82799999.0
2005-03-03 04:11:00,0.6863,0.68631,0.68613,0.68613,269500002.0
2005-03-03 04:12:00,0.6862,0.68628,0.6862,0.68625,80000000.0
2005-03-03 04:13:00,0.68624,0.68627,0.68621,0.68625,152500003.0
2005-03-03 04:14:00,0.68625,0.68632,0.6862,0.68632,145800003.0
2005-03-03 04:15:00,0.68624,0.68624,0.68616,0.68623,147799999.0
2005-03-03 04:16:00,0.68626,0.68627,0.68626,0.68627,56800001.0
2005-03-03 04:17:00,0.68625,0.68625,0.68625,0.68625,48099999.0
2005-03-03 04:18:00,0.68628,0.68628,0.68627,0.68627,58499998.0
2005-03-03 04:19:00,0.68623,0.68628,0.68622,0.68622,101300001.0
2005-03-03 04:20:00,0.68623,0.68629,0.68623,0.68624,157999997.0
2005-03-03 04:21:00,0.68626,0.68627,0.68626,0.68627,12400000.0
2005-03-03 04:22:00,0.68622,0.68623,0.68615,0.68615,147200000.0
2005-03-03 04:23:00,0.68624,0.68624,0.68618,0.68623,164000003.0
2005-03-03 04:24:00,0.68605,0.68637,0.68605,0.68637,88800002.0
2005-03-03 04:25:00,0.68626,0.68629,0.68625,0.68625,195600003.0
2005-03-03 04:26:00,0.68623,0.68625,0.68612,0.68625,152699998.0
2005-03-03 04:27:00,0.68621,0.68628,0.68611,0.68628,46800001.0
2005-03-03 04:28:00,0.68627,0.6863,0.68625,0.68625,123599998.0
2005-03-03 04:29:00,0.6862,0.6862,0.68615,0.68615,52799999.0
2005-03-03 04:30:00,0.68613,0.68627,0.68613,0.68623,89600002.0
2005-03-03 04:31:00,0.68627,0.68627,0.6862,0.6862,235100005.0
2005-03-03 04:32:00,0.68622,0.68622,0.68615,0.68615,13400000.0
2005-03-03 04:33:00,0.68614,0.68617,0.68614,0.68616,139000000.0
2005-03-03 04:34:00,0.68616,0.68616,0.68606,0.68606,131100001.0
2005-03-03 04:35:00,0.68623,0.68629,0.68618,0.68627,124900002.0
2005-03-03 04:36:00,0.68617,0.68619,0.68612,0.68618,93500000.0
2005-03-03 04:37:00,0.6861,0.68615,0.6861,0.68612,27900000.0
2005-03-03 04:38:00,0.68612,0.68617,0.6861,0.68617,77500001.0
2005-03-03 04:39:00,0.68613,0.68615,0.68607,0.6861,273399996.0
2005-03-03 04:40:00,0.68618,0.68623,0.68616,0.68617,102899998.0
2005-03-03 04:41:00,0.68621,0.68622,0.68614,0.68614,146000001.0
2005-03-03 04:42:00,0.68619,0.68619,0.68612,0.68616,118400000.0
2005-03-03 04:43:00,0.68618,0.68619,0.68613,0.68613,247899999.0
2005-03-03 04:44:00,0.6861,0.6862,0.6861,0.68618,281800000.0
2005-03-03 04:45:00,0.6861,0.68619,0.6861,0.68619,140699996.0
2005-03-03 04:46:00,0.6862,0.6862,0.68617,0.68617,117400002.0
2005-03-03 04:47:00,0.68622,0.68625,0.68618,0.68618,179799999.0
2005-03-03 04:48:00,0.68622,0.6863,0.68611,0.68611,89600002.0
2005-03-03 04:49:00,0.68634,0.68641,0.68631,0.68635,172199998.0
2005-03-03 04:50:00,0.68635,0.68638,0.6863,0.68633,181999999.0
2005-03-03 04:51:00,0.68634,0.68634,0.68628,0.6863,164899998.0
2005-03-03 04:52:00,0.6864,0.68641,0.68635,0.68635,112100001.0
2005-03-03 04:53:00,0.68637,0.68645,0.68636,0.6864,170100001.0
2005-03-03 04:54:00,0.68639,0.68642,0.68636,0.68636,127599997.0
2005-03-03 04:55:00,0.68638,0.68645,0.68638,0.68638,64600000.0
2005-03-03 04:56:00,0.68637,0.68644,0.68631,0.68631,116400002.0
2005-03-03 04:57:00,0.68629,0.68642,0.68617,0.6864,288399999.0
2005-03-03 04:58:00,0.6863,0.68636,0.6862,0.68635,247299994.0
2005-03-03 04:59:00,0.6863,0.68639,0.68623,0.68639,127800000.0
2005-03-03 05:00:00,0.68637,0.68644,0.68637,0.6864,37600000.0
2005-03-03 05:01:00,0.68635,0.68643,0.68635,0.68635,132100002.0
2005-03-03 05:02:00,0.68639,0.68643,0.68634,0.68634,195399998.0
2005-03-03 05:03:00,0.68641,0.68647,0.6864,0.6864,99900000.0
2005-03-03 05:04:00,0.68641,0.68642,0.68633,0.68635,76399999.0
2005-03-03 05:05:00,0.68633,0.6864,0.68633,0.68635,93800001.0
2005-03-03 05:06:00,0.68636,0.68644,0.68632,0.68632,133199998.0
2005-03-03 05:07:00,0.68636,0.68639,0.68636,0.68639,88600003.0
2005-03-03 05:08:00,0.68646,0.68654,0.68641,0.68646,138700003.0
2005-03-03 05:09:00,0.68651,0.68653,0.68646,0.68653,243999998.0
2005-03-03 05:10:00,0.68653,0.68657,0.68653,0.68657,31100000.0
2005-03-03 05:11:00,0.68662,0.68663,0.68655,0.68655,234999999.0
2005-03-03 05:12:00,0.68657,0.68657,0.68649,0.68649,2300000.0
2005-03-03 05:13:00,0.68645,0.68645,0.6864,0.68645,161500000.0
2005-03-03 05:14:00,0.68643,0.68643,0.68634,0.68637,149200000.0
2005-03-03 05:15:00,0.68642,0.68645,0.6864,0.6864,187900002.0
2005-03-03 05:16:00,0.68645,0.68649,0.68642,0.68649,145799998.0
2005-03-03 05:17:00,0.68648,0.68653,0.68644,0.68653,115100001.0
2005-03-03 05:18:00,0.68648,0.68655,0.68647,0.68647,91900003.0
2005-03-03 05:19:00,0.68647,0.68652,0.68645,0.68645,91100003.0
2005-03-03 05:20:00,0.68647,0.68648,0.68645,0.68648,66600001.0
2005-03-03 05:21:00,0.68643,0.68643,0.68643,0.68643,800000.0
2005-03-03 05:22:00,0.68643,0.68643,0.68643,0.68643,26299999.0
2005-03-03 05:23:00,0.68646,0.68646,0.68642,0.68642,60699999.0
2005-03-03 05:24:00,0.68645,0.68645,0.6864,0.6864,164900000.0
2005-03-03 05:25:00,0.68645,0.68645,0.68645,0.68645,55000000.0
2005-03-03 05:26:00,0.68642,0.68644,0.68639,0.68639,245999998.0
2005-03-03 05:27:00,0.68643,0.68643,0.68643,0.68643,39200000.0
2005-03-03 05:28:00,0.68642,0.68642,0.68637,0.68637,87400000.0
2005-03-03 05:29:00,0.68638,0.68639,0.68635,0.68637,176899999.0
2005-03-03 05:30:00,0.68637,0.68638,0.68632,0.68632,53300001.0
2005-03-03 05:31:00,0.68638,0.68639,0.68638,0.68639,45399999.0
2005-03-03 05:32:00,0.68635,0.68639,0.68634,0.68635,279599998.0
2005-03-03 05:33:00,0.6863,0.68641,0.6863,0.68634,130200000.0
2005-03-03 05:34:00,0.68633,0.68637,0.68631,0.68632,151600001.0
2005-03-03 05:35:00,0.68635,0.68635,0.68633,0.68635,145300001.0
2005-03-03 05:36:00,0.68645,0.68651,0.68642,0.68651,130400003.0
2005-03-03 05:37:00,0.68633,0.6864,0.68631,0.68633,147700002.0
2005-03-03 05:38:00,0.68642,0.68659,0.68642,0.68652,258599995.0
2005-03-03 05:39:00,0.68631,0.68636,0.68619,0.68636,176200001.0
2005-03-03 05:40:00,0.68622,0.6864,0.68622,0.6864,94000002.0
2005-03-03 05:41:00,0.6864,0.6864,0.68637,0.6864,123000000.0
2005-03-03 05:42:00,0.68638,0.6864,0.68637,0.6864,108199999.0
2005-03-03 05:43:00,0.68639,0.68645,0.68636,0.68636,176500001.0
2005-03-03 05:44:00,0.68639,0.68646,0.68614,0.68614,220700000.0
2005-03-03 05:45:00,0.68648,0.68653,0.68629,0.68636,266100008.0
2005-03-03 05:46:00,0.68617,0.68641,0.68617,0.68641,76500000.0
2005-03-03 05:47:00,0.68642,0.68663,0.68642,0.68663,87499999.0
2005-03-03 05:48:00,0.6864,0.68641,0.6864,0.68641,20599999.0
2005-03-03 05:49:00,0.68645,0.68648,0.6864,0.6864,125699998.0
2005-03-03 05:50:00,0.68642,0.68643,0.68632,0.68643,135499999.0
2005-03-03 05:51:00,0.68638,0.68638,0.68623,0.68634,192300004.0
2005-03-03 05:52:00,0.68639,0.68644,0.68636,0.6864,169700003.0
2005-03-03 05:53:00,0.68639,0.68642,0.68639,0.6864,29500000.0
2005-03-03 05:54:00,0.68642,0.68648,0.6864,0.68647,133399996.0
2005-03-03 05:55:00,0.68648,0.68648,0.68642,0.68642,72199999.0
2005-03-03 05:56:00,0.68642,0.68647,0.68642,0.68647,22600000.0
2005-03-03 05:57:00,0.68641,0.68644,0.6864,0.6864,149499996.0
2005-03-03 05:58:00,0.6863,0.68637,0.68617,0.68637,107999999.0
2005-03-03 05:59:00,0.68634,0.68637,0.68623,0.68637,121200002.0
2005-03-03 06:00:00,0.68641,0.68641,0.68615,0.68615,229899999.0
2005-03-03 06:01:00,0.68636,0.68636,0.68617,0.68617,107799996.0
2005-03-03 06:02:00,0.68612,0.68636,0.6861,0.6861,130600001.0
2005-03-03 06:03:00,0.68614,0.68637,0.68614,0.68637,99699998.0
2005-03-03 06:04:00,0.68641,0.68647,0.68641,0.68646,100200001.0
2005-03-03 06:05:00,0.6863,0.6863,0.68623,0.68623,12800000.0
2005-03-03 06:06:00,0.68615,0.6864,0.68615,0.68633,210500002.0
2005-03-03 06:07:00,0.6864,0.68644,0.68626,0.68632,158699999.0
2005-03-03 06:08:00,0.68626,0.68639,0.68618,0.68637,192600000.0
2005-03-03 06:09:00,0.68643,0.68643,0.68631,0.68635,157900004.0
2005-03-03 06:10:00,0.68643,0.68643,0.68635,0.6864,95600002.0
2005-03-03 06:11:00,0.68635,0.68641,0.68635,0.68641,203700001.0
2005-03-03 06:12:00,0.68645,0.68647,0.68642,0.68642,102699998.0
2005-03-03 06:13:00,0.6864,0.68645,0.6864,0.68645,3800000.0
2005-03-03 06:14:00,0.68635,0.68643,0.68634,0.6864,116400000.0
2005-03-03 06:15:00,0.6864,0.68642,0.68635,0.68635,98900003.0
2005-03-03 06:16:00,0.68653,0.68663,0.68643,0.68663,183799996.0
2005-03-03 06:17:00,0.68642,0.68642,0.68635,0.68635,183199998.0
2005-03-03 06:18:00,0.6864,0.6864,0.6864,0.6864,2400000.0
2005-03-03 06:19:00,0.68649,0.68651,0.68644,0.68644,87000000.0
2005-03-03 06:20:00,0.68643,0.68649,0.68643,0.68644,38500000.0
2005-03-03 06:21:00,0.68658,0.68662,0.68658,0.68662,19200000.0
2005-03-03 06:22:00,0.68643,0.68647,0.68643,0.68647,134800002.0
2005-03-03 06:23:00,0.68648,0.68651,0.68643,0.68643,96300003.0
2005-03-03 06:24:00,0.68642,0.68647,0.6864,0.68642,155200001.0
2005-03-03 06:25:00,0.68647,0.6865,0.68642,0.68642,125600002.0
2005-03-03 06:26:00,0.6864,0.68646,0.6864,0.68642,113600000.0
2005-03-03 06:27:00,0.68643,0.68651,0.68643,0.68645,93100001.0
2005-03-03 06:28:00,0.68652,0.68652,0.68643,0.68643,79600003.0
2005-03-03 06:29:00,0.68654,0.68654,0.68646,0.68646,110700002.0
2005-03-03 06:30:00,0.68647,0.68648,0.68646,0.68648,66400002.0
2005-03-03 06:31:00,0.68647,0.6865,0.68644,0.6865,133899999.0
2005-03-03 06:32:00,0.68653,0.68653,0.68645,0.68645,280299999.0
2005-03-03 06:33:00,0.68643,0.68643,0.68643,0.68643,23100000.0
2005-03-03 06:34:00,0.68648,0.68652,0.68648,0.6865,150900001.0
2005-03-03 06:35:00,0.68652,0.68652,0.68648,0.68648,34300000.0
2005-03-03 06:36:00,0.68643,0.68651,0.68643,0.68647,200999998.0
2005-03-03 06:37:00,0.68656,0.68657,0.68648,0.68657,128099999.0
2005-03-03 06:38:00,0.68652,0.68657,0.68646,0.68653,131200002.0
2005-03-03 06:39:00,0.6866,0.6866,0.68652,0.68656,116000000.0
2005-03-03 06:40:00,0.68658,0.68659,0.68654,0.68659,10800000.0
2005-03-03 06:41:00,0.68656,0.68657,0.68654,0.68654,33400000.0
2005-03-03 06:42:00,0.68656,0.68656,0.68643,0.68643,86000001.0
2005-03-03 06:43:00,0.68646,0.68658,0.68646,0.68658,42200000.0
2005-03-03 06:44:00,0.68663,0.68663,0.6865,0.6865,134899999.0
2005-03-03 06:45:00,0.68659,0.68662,0.68654,0.68654,137199998.0
2005-03-03 06:46:00,0.68657,0.68662,0.68647,0.68647,157999998.0
2005-03-03 06:47:00,0.68656,0.68663,0.68656,0.68662,59499999.0
2005-03-03 06:48:00,0.68647,0.68647,0.68638,0.68638,40600000.0
2005-03-03 06:49:00,0.68653,0.68653,0.68648,0.68649,133300000.0
2005-03-03 06:50:00,0.68647,0.6865,0.68647,0.6865,67199998.0
2005-03-03 06:51:00,0.6865,0.68662,0.6865,0.68656,156700002.0
2005-03-03 06:52:00,0.68658,0.68661,0.68642,0.68652,170700000.0
2005-03-03 06:53:00,0.68655,0.68658,0.68641,0.68653,211700003.0
2005-03-03 06:54:00,0.6865,0.6865,0.6864,0.68648,115999999.0
2005-03-03 06:55:00,0.68657,0.68661,0.68656,0.68656,110599999.0
2005-03-03 06:56:00,0.68656,0.68665,0.68656,0.68662,180799999.0
2005-03-03 06:57:00,0.6867,0.6867,0.68647,0.68656,115100000.0
2005-03-03 06:58:00,0.68665,0.68665,0.68665,0.68665,47099998.0
2005-03-03 06:59:00,0.68662,0.68662,0.68652,0.68658,112500003.0
2005-03-03 07:00:00,0.68649,0.68649,0.68641,0.68642,126199999.0
2005-03-03 07:01:00,0.68639,0.68652,0.68639,0.6865,159599999.0
2005-03-03 07:02:00,0.68648,0.68659,0.68642,0.68657,184399997.0
2005-03-03 07:03:00,0.68653,0.68672,0.68648,0.68672,133200001.0
2005-03-03 07:04:00,0.68663,0.68667,0.68663,0.68667,63800002.0
2005-03-03 07:05:00,0.68661,0.68662,0.6866,0.68662,38400002.0
2005-03-03 07:06:00,0.68666,0.68667,0.68664,0.68666,101500002.0
2005-03-03 07:07:00,0.68666,0.68668,0.68662,0.68662,52200000.0
2005-03-03 07:08:00,0.68662,0.68665,0.68662,0.68662,101700002.0
2005-03-03 07:09:00,0.68661,0.68665,0.68656,0.68665,112300001.0
2005-03-03 07:10:00,0.68649,0.68668,0.68649,0.68662,139900003.0
2005-03-03 07:11:00,0.68663,0.68664,0.68659,0.68661,86700000.0
2005-03-03 07:12:00,0.68656,0.6866,0.68653,0.6866,48400000.0
2005-03-03 07:13:00,0.6866,0.68663,0.68656,0.68662,92300001.0
2005-03-03 07:14:00,0.68656,0.68656,0.68632,0.68634,105499998.0
2005-03-03 07:15:00,0.68643,0.6866,0.6864,0.6866,151000000.0
2005-03-03 07:16:00,0.68663,0.68671,0.68657,0.68671,264299994.0
2005-03-03 07:17:00,0.68676,0.68676,0.68672,0.68672,184100000.0
2005-03-03 07:18:00,0.68672,0.68672,0.68668,0.68668,38600000.0
2005-03-03 07:19:00,0.68668,0.68669,0.68663,0.68664,154599997.0
2005-03-03 07:20:00,0.68659,0.68663,0.68658,0.68658,103499999.0
2005-03-03 07:21:00,0.68665,0.68665,0.68663,0.68663,30200000.0
2005-03-03 07:22:00,0.68667,0.68671,0.68665,0.68666,232999996.0
2005-03-03 07:23:00,0.68668,0.68678,0.68668,0.68678,171199998.0
2005-03-03 07:24:00,0.68675,0.68677,0.68675,0.68677,71200000.0
2005-03-03 07:25:00,0.68673,0.68673,0.68666,0.6867,164400001.0
2005-03-03 07:26:00,0.68671,0.68672,0.68662,0.68662,133300004.0
2005-03-03 07:27:00,0.68666,0.68672,0.68666,0.68672,111899999.0
2005-03-03 07:28:00,0.68665,0.6867,0.68663,0.68663,38700000.0
2005-03-03 07:29:00,0.68668,0.68671,0.68667,0.6867,43100000.0
2005-03-03 07:30:00,0.68668,0.68673,0.68665,0.68668,175900002.0
2005-03-03 07:31:00,0.68671,0.68671,0.68664,0.68664,99000000.0
2005-03-03 07:32:00,0.68664,0.68668,0.68662,0.68666,192500001.0
2005-03-03 07:33:00,0.68666,0.68669,0.68663,0.68664,97600001.0
2005-03-03 07:34:00,0.68659,0.68668,0.68659,0.68668,228400000.0
2005-03-03 07:35:00,0.68667,0.68667,0.68638,0.68638,80099998.0
2005-03-03 07:36:00,0.6864,0.68657,0.6864,0.68657,144199998.0
2005-03-03 07:37:00,0.68653,0.68657,0.68644,0.68657,230899998.0
2005-03-03 07:38:00,0.68644,0.6867,0.68637,0.6867,349199999.0
2005-03-03 07:39:00,0.68659,0.68662,0.68646,0.6866,151399998.0
2005-03-03 07:40:00,0.68663,0.68668,0.68655,0.68667,121100000.0
2005-03-03 07:41:00,0.68667,0.68673,0.68666,0.6867,150099998.0
2005-03-03 07:42:00,0.68669,0.6867,0.68665,0.68665,150300003.0
2005-03-03 07:43:00,0.68666,0.6867,0.68665,0.68668,145900000.0
2005-03-03 07:44:00,0.68664,0.68671,0.68662,0.68665,193500003.0
2005-03-03 07:45:00,0.68665,0.68673,0.68665,0.6867,91600002.0
2005-03-03 07:46:00,0.68667,0.68667,0.6866,0.6866,133299998.0
2005-03-03 07:47:00,0.68651,0.68665,0.68644,0.68665,89799999.0
2005-03-03 07:48:00,0.68659,0.68659,0.68648,0.68655,57700000.0
2005-03-03 07:49:00,0.68665,0.68675,0.68665,0.68673,195599998.0
2005-03-03 07:50:00,0.6867,0.68679,0.6867,0.68674,92200001.0
2005-03-03 07:51:00,0.68666,0.68673,0.68664,0.68664,105000000.0
2005-03-03 07:52:00,0.68665,0.68673,0.68661,0.68665,146300002.0
2005-03-03 07:53:00,0.68662,0.68668,0.68662,0.68665,171800001.0
2005-03-03 07:54:00,0.68668,0.68676,0.68668,0.68672,136300003.0
2005-03-03 07:55:00,0.68669,0.68669,0.68647,0.68668,157099998.0
2005-03-03 07:56:00,0.6866,0.68666,0.68646,0.68666,134800004.0
2005-03-03 07:57:00,0.68636,0.68664,0.68636,0.6866,180899996.0
2005-03-03 07:58:00,0.68624,0.68673,0.68624,0.68673,159299999.0
2005-03-03 07:59:00,0.68662,0.68662,0.68649,0.68655,91300001.0
2005-03-03 08:00:00,0.68648,0.68669,0.68645,0.68666,208100003.0
2005-03-03 08:01:00,0.68671,0.68674,0.68642,0.68642,200299999.0
2005-03-03 08:02:00,0.68646,0.68673,0.68646,0.68672,187400003.0
2005-03-03 08:03:00,0.68672,0.68682,0.68672,0.68682,157100004.0
2005-03-03 08:04:00,0.68676,0.68679,0.68674,0.68679,77400000.0
2005-03-03 08:05:00,0.68677,0.68679,0.68669,0.68675,110800001.0
2005-03-03 08:06:00,0.68681,0.68683,0.68673,0.68673,137899998.0
2005-03-03 08:07:00,0.68681,0.68681,0.6865,0.68678,226299997.0
2005-03-03 08:08:00,0.68667,0.68682,0.68654,0.68682,59900001.0
2005-03-03 08:09:00,0.68687,0.68687,0.68683,0.68683,24800000.0
2005-03-03 08:10:00,0.68678,0.6869,0.68678,0.6869,121600000.0
2005-03-03 08:11:00,0.68685,0.68686,0.68678,0.68683,234799998.0
2005-03-03 08:12:00,0.68688,0.68688,0.68673,0.6868,109900001.0
2005-03-03 08:13:00,0.68676,0.6868,0.68676,0.68679,137300003.0
2005-03-03 08:14:00,0.68686,0.68686,0.68646,0.68646,102299997.0
2005-03-03 08:15:00,0.68688,0.68688,0.68674,0.68674,59800000.0
2005-03-03 08:16:00,0.68685,0.68693,0.6868,0.6868,189799995.0
2005-03-03 08:17:00,0.68687,0.68687,0.68684,0.68685,98999997.0
2005-03-03 08:18:00,0.68671,0.68671,0.68641,0.68666,131300003.0
2005-03-03 08:19:00,0.6867,0.68676,0.68667,0.68667,104200002.0
2005-03-03 08:20:00,0.68672,0.68675,0.68669,0.6867,144099997.0
2005-03-03 08:21:00,0.68672,0.68674,0.68662,0.68663,88600001.0
2005-03-03 08:22:00,0.68674,0.68677,0.68671,0.68671,71700000.0
2005-03-03 08:23:00,0.68674,0.68676,0.68674,0.68676,60000000.0
2005-03-03 08:24:00,0.68676,0.68678,0.68669,0.68671,179600001.0
2005-03-03 08:25:00,0.68679,0.68686,0.68671,0.68686,77400000.0
2005-03-03 08:26:00,0.68667,0.68667,0.68666,0.68666,24600000.0
2005-03-03 08:27:00,0.68672,0.68677,0.6867,0.68672,151700001.0
2005-03-03 08:28:00,0.68675,0.68675,0.68675,0.68675,11200000.0
2005-03-03 08:29:00,0.68671,0.68671,0.68668,0.68671,152799999.0
2005-03-03 08:30:00,0.68672,0.68675,0.6867,0.68671,137500004.0
2005-03-03 08:31:00,0.68665,0.68671,0.68663,0.68664,118299999.0
2005-03-03 08:32:00,0.68662,0.68673,0.68662,0.68673,80700000.0
2005-03-03 08:33:00,0.68687,0.68692,0.68685,0.68685,93900000.0
2005-03-03 08:34:00,0.6867,0.6867,0.68667,0.68667,125300001.0
2005-03-03 08:35:00,0.68661,0.68666,0.68657,0.68666,130899998.0
2005-03-03 08:36:00,0.6866,0.68665,0.6866,0.68664,56300001.0
2005-03-03 08:37:00,0.68647,0.68655,0.68636,0.68655,130800001.0
2005-03-03 08:38:00,0.68658,0.68661,0.68652,0.68661,177199999.0
2005-03-03 08:39:00,0.6866,0.68664,0.68657,0.6866,65000002.0
2005-03-03 08:40:00,0.68653,0.68657,0.68653,0.68656,102300000.0
2005-03-03 08:41:00,0.68651,0.68651,0.68637,0.6865,186399998.0
2005-03-03 08:42:00,0.6865,0.68659,0.6865,0.68655,152799998.0
2005-03-03 08:43:00,0.68655,0.68655,0.68649,0.68649,63600002.0
2005-03-03 08:44:00,0.68651,0.68668,0.68643,0.68668,184499994.0
2005-03-03 08:45:00,0.68666,0.68666,0.68654,0.68661,98800002.0
2005-03-03 08:46:00,0.68663,0.68664,0.68658,0.68661,194100000.0
2005-03-03 08:47:00,0.68661,0.68665,0.68658,0.68665,214799999.0
2005-03-03 08:48:00,0.68665,0.68672,0.68659,0.68665,187900003.0
2005-03-03 08:49:00,0.6866,0.68665,0.68659,0.68665,134000003.0
2005-03-03 08:50:00,0.68663,0.68663,0.68662,0.68662,56700001.0
2005-03-03 08:51:00,0.68659,0.68659,0.68648,0.68648,252700007.0
2005-03-03 08:52:00,0.68646,0.68653,0.68646,0.68653,103299999.0
2005-03-03 08:53:00,0.68644,0.68656,0.68644,0.68655,167500002.0
2005-03-03 08:54:00,0.68654,0.68672,0.6865,0.68667,193900000.0
2005-03-03 08:55:00,0.68672,0.68672,0.68664,0.68666,65500000.0
2005-03-03 08:56:00,0.68671,0.68671,0.68657,0.68663,168100003.0
2005-03-03 08:57:00,0.68659,0.68659,0.68658,0.68658,83699998.0
2005-03-03 08:58:00,0.68656,0.68662,0.68654,0.68662,143400000.0
2005-03-03 08:59:00,0.68656,0.68659,0.6865,0.6865,81700000.0
2005-03-03 09:00:00,0.68655,0.68658,0.68652,0.68652,134900002.0
2005-03-03 09:01:00,0.6865,0.68654,0.68645,0.68645,85900000.0
2005-03-03 09:02:00,0.68646,0.68651,0.68641,0.68648,220799998.0
2005-03-03 09:03:00,0.68651,0.68655,0.68646,0.68646,110000000.0
2005-03-03 09:04:00,0.68648,0.68648,0.68643,0.68643,195000004.0
2005-03-03 09:05:00,0.68653,0.68655,0.68649,0.68655,209999995.0
2005-03-03 09:06:00,0.68659,0.68659,0.68659,0.68659,23900000.0
2005-03-03 09:07:00,0.68661,0.68665,0.68658,0.68663,178899999.0
2005-03-03 09:08:00,0.6866,0.68671,0.6866,0.68661,229899998.0
2005-03-03 09:09:00,0.68667,0.68667,0.68661,0.68663,142800002.0
2005-03-03 09:10:00,0.68659,0.68663,0.68657,0.6866,128500003.0
2005-03-03 09:11:00,0.68658,0.68663,0.68655,0.68656,112500000.0
2005-03-03 09:12:00,0.68654,0.6866,0.68654,0.6866,39300001.0
2005-03-03 09:13:00,0.68659,0.6866,0.68659,0.6866,28700000.0
2005-03-03 09:14:00,0.68659,0.68672,0.68659,0.68667,115400000.0
2005-03-03 09:15:00,0.68668,0.68672,0.68667,0.68668,110000003.0
2005-03-03 09:16:00,0.68668,0.68668,0.68658,0.68667,152200004.0
2005-03-03 09:17:00,0.68662,0.68665,0.68657,0.68659,100700003.0
2005-03-03 09:18:00,0.6866,0.68664,0.68656,0.68664,87199999.0
2005-03-03 09:19:00,0.68664,0.68671,0.68659,0.6867,153599996.0
2005-03-03 09:20:00,0.68668,0.6867,0.68661,0.68661,97899998.0
2005-03-03 09:21:00,0.68667,0.68675,0.68666,0.68669,174099999.0
2005-03-03 09:22:00,0.68671,0.68672,0.68663,0.68672,197299999.0
2005-03-03 09:23:00,0.68669,0.6868,0.68667,0.6868,146399997.0
2005-03-03 09:24:00,0.68686,0.6869,0.68678,0.6869,45300000.0
2005-03-03 09:25:00,0.68699,0.68703,0.68695,0.68703,94600001.0
2005-03-03 09:26:00,0.68709,0.68709,0.68696,0.68701,144800001.0
2005-03-03 09:27:00,0.68709,0.68709,0.68702,0.68702,199899998.0
2005-03-03 09:28:00,0.68705,0.68714,0.68705,0.68707,158900003.0
2005-03-03 09:29:00,0.68709,0.68713,0.68709,0.68712,111300002.0
2005-03-03 09:30:00,0.68712,0.68712,0.68705,0.68708,77099998.0
2005-03-03 09:31:00,0.68711,0.68715,0.68701,0.68701,100599999.0
2005-03-03 09:32:00,0.687,0.68709,0.687,0.68709,184400003.0
2005-03-03 09:33:00,0.68713,0.68713,0.68707,0.68707,82300000.0
2005-03-03 09:34:00,0.68705,0.68705,0.68694,0.68697,27800000.0
2005-03-03 09:35:00,0.68692,0.68701,0.68692,0.68698,212899997.0
2005-03-03 09:36:00,0.68699,0.68705,0.6869,0.68694,222499999.0
2005-03-03 09:37:00,0.68693,0.68693,0.68689,0.6869,88400002.0
2005-03-03 09:38:00,0.68694,0.68694,0.68677,0.68678,149200002.0
2005-03-03 09:39:00,0.68674,0.68674,0.68666,0.68666,89199997.0
2005-03-03 09:40:00,0.68664,0.6867,0.68663,0.68668,63699999.0
2005-03-03 09:41:00,0.68671,0.68676,0.68668,0.6867,140400002.0
2005-03-03 09:42:00,0.6868,0.68691,0.68677,0.68679,113699998.0
2005-03-03 09:43:00,0.6868,0.68682,0.68672,0.68682,126700002.0
2005-03-03 09:44:00,0.68678,0.68679,0.68678,0.68679,34200000.0
2005-03-03 09:45:00,0.68679,0.68691,0.68679,0.68691,119600001.0
2005-03-03 09:46:00,0.68694,0.68694,0.68685,0.68685,35099999.0
2005-03-03 09:47:00,0.68683,0.68683,0.68677,0.6868,197100005.0
2005-03-03 09:48:00,0.68678,0.6869,0.68678,0.68682,136599998.0
2005-03-03 09:49:00,0.68686,0.68693,0.68684,0.68691,200200002.0
2005-03-03 09:50:00,0.68698,0.68698,0.68693,0.68693,59000001.0
2005-03-03 09:51:00,0.68695,0.68695,0.68686,0.68689,144200001.0
2005-03-03 09:52:00,0.68686,0.68695,0.68686,0.68692,203000001.0
2005-03-03 09:53:00,0.68698,0.68703,0.68695,0.68696,257299995.0
2005-03-03 09:54:00,0.68692,0.68706,0.68692,0.68706,156699999.0
2005-03-03 09:55:00,0.68706,0.68709,0.68704,0.68707,130299999.0
2005-03-03 09:56:00,0.68708,0.68709,0.68704,0.68704,73900000.0
2005-03-03 09:57:00,0.68705,0.68709,0.68702,0.68705,36800000.0
2005-03-03 09:58:00,0.68708,0.68708,0.68698,0.68698,145700000.0
2005-03-03 09:59:00,0.68692,0.68696,0.68687,0.68689,159499999.0
2005-03-03 10:00:00,0.68685,0.68693,0.68685,0.68693,136000002.0
2005-03-03 10:01:00,0.68692,0.68699,0.68688,0.68693,213500001.0
2005-03-03 10:02:00,0.68692,0.68703,0.68692,0.68695,71500000.0
2005-03-03 10:03:00,0.68705,0.68705,0.68698,0.68704,213999997.0
2005-03-03 10:04:00,0.68707,0.68714,0.68707,0.68707,173599999.0
2005-03-03 10:05:00,0.68713,0.68717,0.68704,0.6871,166299997.0
2005-03-03 10:06:00,0.6872,0.68725,0.68719,0.68725,88899999.0
2005-03-03 10:07:00,0.68732,0.68733,0.68726,0.68727,65500000.0
2005-03-03 10:08:00,0.6873,0.68739,0.6873,0.68735,109300002.0
2005-03-03 10:09:00,0.68732,0.68751,0.68732,0.68751,79300002.0
2005-03-03 10:10:00,0.68749,0.68753,0.68746,0.68753,124399998.0
2005-03-03 10:11:00,0.6875,0.68752,0.68743,0.68749,269400002.0
2005-03-03 10:12:00,0.68748,0.68751,0.68748,0.6875,79100003.0
2005-03-03 10:13:00,0.68746,0.68757,0.68744,0.68756,129900001.0
2005-03-03 10:14:00,0.68755,0.68758,0.68753,0.68757,135999999.0
2005-03-03 10:15:00,0.6876,0.68764,0.68755,0.68755,216799999.0
2005-03-03 10:16:00,0.68766,0.6877,0.68755,0.68755,149200002.0
2005-03-03 10:17:00,0.68761,0.68766,0.68756,0.68766,279799995.0
2005-03-03 10:18:00,0.68767,0.6877,0.68756,0.68756,23100000.0
2005-03-03 10:19:00,0.68759,0.68759,0.68753,0.68756,247299994.0
2005-03-03 10:20:00,0.6876,0.68771,0.68755,0.68771,159200002.0
2005-03-03 10:21:00,0.68764,0.68764,0.68761,0.68761,45600002.0
2005-03-03 10:22:00,0.68763,0.68767,0.68757,0.68757,179200000.0
2005-03-03 10:23:00,0.6876,0.68766,0.68753,0.68753,142599999.0
2005-03-03 10:24:00,0.68754,0.68758,0.68752,0.68752,71200003.0
2005-03-03 10:25:00,0.68748,0.68752,0.68746,0.68747,173400002.0
2005-03-03 10:26:00,0.68741,0.6875,0.6874,0.6875,153100001.0
2005-03-03 10:27:00,0.68748,0.68752,0.68744,0.68748,118499999.0
2005-03-03 10:28:00,0.68749,0.68755,0.68736,0.68746,279499994.0
2005-03-03 10:29:00,0.68744,0.68756,0.68744,0.68751,216100000.0
2005-03-03 10:30:00,0.68753,0.68753,0.68742,0.68742,64700002.0
2005-03-03 10:31:00,0.68742,0.68748,0.68742,0.68744,131099998.0
2005-03-03 10:32:00,0.68748,0.68754,0.68738,0.68738,130299999.0
2005-03-03 10:33:00,0.68741,0.68742,0.68733,0.68733,189299998.0
2005-03-03 10:34:00,0.68734,0.68734,0.68728,0.68728,148800002.0
2005-03-03 10:35:00,0.68734,0.68742,0.68727,0.6874,131199997.0
2005-03-03 10:36:00,0.68748,0.68748,0.68733,0.6874,131800003.0
2005-03-03 10:37:00,0.68742,0.6875,0.68736,0.6875,105600001.0
2005-03-03 10:38:00,0.68748,0.68752,0.68747,0.6875,127100001.0
2005-03-03 10:39:00,0.68753,0.6876,0.68753,0.68755,94899999.0
2005-03-03 10:40:00,0.68757,0.68771,0.68753,0.68767,141200000.0
2005-03-03 10:41:00,0.68771,0.68771,0.68758,0.68766,174900000.0
2005-03-03 10:42:00,0.68766,0.68768,0.68761,0.68761,165500003.0
2005-03-03 10:43:00,0.68765,0.68766,0.68755,0.68763,71000000.0
2005-03-03 10:44:00,0.68767,0.68768,0.68766,0.68766,137399998.0
2005-03-03 10:45:00,0.68768,0.68778,0.68768,0.68778,227499998.0
2005-03-03 10:46:00,0.68769,0.68778,0.68769,0.68775,167799996.0
2005-03-03 10:47:00,0.68783,0.68783,0.68774,0.68774,110700000.0
2005-03-03 10:48:00,0.6878,0.68784,0.68776,0.68782,192399998.0
2005-03-03 10:49:00,0.68776,0.68776,0.68774,0.68774,33600000.0
2005-03-03 10:50:00,0.68767,0.68767,0.68756,0.68756,207000005.0
2005-03-03 10:51:00,0.68757,0.68761,0.68757,0.68759,179800000.0
2005-03-03 10:52:00,0.68758,0.68773,0.68758,0.68773,134500000.0
2005-03-03 10:53:00,0.68776,0.68783,0.68776,0.68776,120200001.0
2005-03-03 10:54:00,0.68774,0.68778,0.68772,0.68772,208699999.0
2005-03-03 10:55:00,0.68774,0.68788,0.68774,0.68788,111599998.0
2005-03-03 10:56:00,0.68793,0.68803,0.68791,0.688,127099998.0
2005-03-03 10:57:00,0.688,0.68803,0.68797,0.68802,82700002.0
2005-03-03 10:58:00,0.68806,0.68806,0.68797,0.688,140599997.0
2005-03-03 10:59:00,0.688,0.68801,0.68792,0.68797,182300003.0
2005-03-03 11:00:00,0.68798,0.68802,0.68793,0.68795,223999997.0
2005-03-03 11:01:00,0.68795,0.68795,0.68786,0.68786,30200000.0
2005-03-03 11:02:00,0.68787,0.68796,0.68787,0.68792,153300005.0
2005-03-03 11:03:00,0.68799,0.68804,0.68799,0.68803,67000001.0
2005-03-03 11:04:00,0.68807,0.6881,0.68805,0.6881,226500004.0
2005-03-03 11:05:00,0.68805,0.68807,0.68795,0.68795,181300003.0
2005-03-03 11:06:00,0.68804,0.68804,0.68787,0.6879,89500000.0
2005-03-03 11:07:00,0.68792,0.68804,0.68788,0.68798,142200001.0
2005-03-03 11:08:00,0.6881,0.6881,0.68798,0.68798,61400000.0
2005-03-03 11:09:00,0.68803,0.68803,0.68797,0.68797,44000000.0
2005-03-03 11:10:00,0.68797,0.68797,0.68787,0.68791,142699999.0
2005-03-03 11:11:00,0.68794,0.68794,0.68784,0.68784,96000001.0
2005-03-03 11:12:00,0.68786,0.68789,0.68786,0.68786,74500001.0
2005-03-03 11:13:00,0.68783,0.68787,0.68782,0.68782,79900001.0
2005-03-03 11:14:00,0.68784,0.68785,0.68778,0.68782,212699999.0
2005-03-03 11:15:00,0.68789,0.68789,0.68785,0.68786,102000001.0
2005-03-03 11:16:00,0.68789,0.68795,0.68785,0.68795,184399999.0
2005-03-03 11:17:00,0.68798,0.68798,0.68785,0.68788,96499999.0
2005-03-03 11:18:00,0.68786,0.68794,0.68786,0.68794,113799999.0
2005-03-03 11:19:00,0.68792,0.68792,0.68782,0.6879,183300002.0
2005-03-03 11:20:00,0.68785,0.68788,0.68782,0.68783,132499998.0
2005-03-03 11:21:00,0.68788,0.68793,0.6878,0.68788,183600001.0
2005-03-03 11:22:00,0.68787,0.6879,0.68782,0.68782,140100001.0
2005-03-03 11:23:00,0.68788,0.68798,0.68786,0.68786,114599997.0
2005-03-03 11:24:00,0.68796,0.68822,0.68796,0.68822,162200002.0
2005-03-03 11:25:00,0.68829,0.68837,0.68819,0.68819,120299999.0
2005-03-03 11:26:00,0.68834,0.68837,0.68825,0.68829,198200002.0
2005-03-03 11:27:00,0.68833,0.68835,0.68828,0.68832,106100000.0
2005-03-03 11:28:00,0.68826,0.68831,0.68819,0.68819,208200001.0
2005-03-03 11:29:00,0.68817,0.68835,0.68816,0.68827,239900000.0
2005-03-03 11:30:00,0.68841,0.68841,0.68822,0.68841,220699996.0
2005-03-03 11:31:00,0.68833,0.68833,0.68826,0.68826,167399999.0
2005-03-03 11:32:00,0.68836,0.68837,0.68825,0.68825,233399998.0
2005-03-03 11:33:00,0.68825,0.68825,0.68814,0.68816,145700004.0
2005-03-03 11:34:00,0.68823,0.68836,0.68822,0.68829,176600002.0
2005-03-03 11:35:00,0.68832,0.68832,0.6882,0.6882,59300000.0
2005-03-03 11:36:00,0.68826,0.68837,0.68826,0.68826,148599997.0
2005-03-03 11:37:00,0.68837,0.68851,0.68837,0.6885,151699999.0
2005-03-03 11:38:00,0.68844,0.6886,0.6884,0.68855,179699999.0
2005-03-03 11:39:00,0.68861,0.68861,0.68845,0.68845,111700001.0
2005-03-03 11:40:00,0.68844,0.68844,0.68841,0.68841,90200001.0
2005-03-03 11:41:00,0.68843,0.68847,0.68841,0.68845,101099998.0
2005-03-03 11:42:00,0.68836,0.6884,0.68836,0.68839,114999997.0
2005-03-03 11:43:00,0.68837,0.68837,0.68834,0.68835,133399999.0
2005-03-03 11:44:00,0.68832,0.68837,0.68829,0.68829,127299999.0
2005-03-03 11:45:00,0.68837,0.68837,0.68827,0.68829,144900000.0
2005-03-03 11:46:00,0.68828,0.68836,0.68826,0.68826,153099998.0
2005-03-03 11:47:00,0.68831,0.68848,0.68831,0.68848,47200000.0
2005-03-03 11:48:00,0.68842,0.68853,0.68842,0.68851,65000001.0
2005-03-03 11:49:00,0.68845,0.68851,0.68841,0.6885,156600002.0
2005-03-03 11:50:00,0.6884,0.6885,0.6884,0.68842,192300000.0
2005-03-03 11:51:00,0.68848,0.68848,0.68837,0.68839,181200001.0
2005-03-03 11:52:00,0.68836,0.68847,0.68836,0.68846,160199999.0
2005-03-03 11:53:00,0.68846,0.68847,0.68838,0.68841,173200000.0
2005-03-03 11:54:00,0.68834,0.68841,0.68828,0.68828,107600000.0
2005-03-03 11:55:00,0.68834,0.68834,0.68821,0.68824,169299998.0
2005-03-03 11:56:00,0.6883,0.68841,0.6883,0.68832,147499998.0
2005-03-03 11:57:00,0.68836,0.68836,0.68829,0.68833,106100002.0
2005-03-03 11:58:00,0.68833,0.6884,0.68829,0.68829,122800000.0
2005-03-03 11:59:00,0.68832,0.68841,0.68832,0.68839,255499998.0
2005-03-03 12:00:00,0.6884,0.68847,0.68837,0.68841,210700002.0
2005-03-03 12:01:00,0.6885,0.6885,0.68834,0.68835,162699997.0
2005-03-03 12:02:00,0.68846,0.68846,0.68841,0.68846,183999998.0
2005-03-03 12:03:00,0.6884,0.6884,0.68828,0.68828,47400000.0
2005-03-03 12:04:00,0.68838,0.68844,0.68835,0.68835,158200002.0
2005-03-03 12:05:00,0.68834,0.68838,0.68831,0.68831,132199998.0
2005-03-03 12:06:00,0.68838,0.68841,0.68832,0.68832,111900001.0
2005-03-03 12:07:00,0.68833,0.68834,0.68828,0.6883,99700004.0
2005-03-03 12:08:00,0.68841,0.68843,0.68835,0.6884,170300003.0
2005-03-03 12:09:00,0.68842,0.68851,0.68841,0.68846,175000002.0
2005-03-03 12:10:00,0.68846,0.68852,0.6884,0.68846,140099997.0
2005-03-03 12:11:00,0.68851,0.68859,0.6885,0.68859,75600001.0
2005-03-03 12:12:00,0.68856,0.68857,0.68839,0.68842,176400003.0
2005-03-03 12:13:00,0.68846,0.68852,0.68842,0.68847,197100000.0
2005-03-03 12:14:00,0.68851,0.68851,0.68843,0.68845,117199999.0
2005-03-03 12:15:00,0.68844,0.68851,0.68842,0.68842,233400000.0
2005-03-03 12:16:00,0.6884,0.68843,0.68835,0.68842,121299998.0
2005-03-03 12:17:00,0.68845,0.68854,0.68843,0.68848,112400000.0
2005-03-03 12:18:00,0.68843,0.68845,0.68838,0.68841,156999998.0
2005-03-03 12:19:00,0.68843,0.68846,0.68842,0.68842,88499999.0
2005-03-03 12:20:00,0.6884,0.68843,0.6884,0.6884,16800000.0
2005-03-03 12:21:00,0.68837,0.68849,0.68837,0.68842,280899998.0
2005-03-03 12:22:00,0.68846,0.68847,0.68839,0.68845,253499998.0
2005-03-03 12:23:00,0.68842,0.68845,0.6884,0.68845,161199999.0
2005-03-03 12:24:00,0.68839,0.68848,0.68839,0.68845,104900002.0
2005-03-03 12:25:00,0.68842,0.68855,0.68842,0.68847,61099999.0
2005-03-03 12:26:00,0.68837,0.68844,0.68837,0.68842,60600001.0
2005-03-03 12:27:00,0.68845,0.68857,0.68845,0.68847,201899997.0
2005-03-03 12:28:00,0.68849,0.68855,0.68849,0.68853,82700002.0
2005-03-03 12:29:00,0.68857,0.68861,0.68853,0.68853,173100000.0
2005-03-03 12:30:00,0.68852,0.68854,0.68844,0.68846,162600002.0
2005-03-03 12:31:00,0.68852,0.68859,0.6885,0.68856,161099999.0
2005-03-03 12:32:00,0.68869,0.68869,0.68859,0.6886,260699997.0
2005-03-03 12:33:00,0.68859,0.6887,0.68859,0.68859,139899996.0
2005-03-03 12:34:00,0.68848,0.68849,0.68848,0.68849,13800000.0
2005-03-03 12:35:00,0.68849,0.68853,0.68844,0.68848,279500006.0
2005-03-03 12:36:00,0.68852,0.68852,0.68842,0.68842,162199998.0
2005-03-03 12:37:00,0.68848,0.68848,0.68841,0.68842,99800001.0
2005-03-03 12:38:00,0.68836,0.68845,0.68834,0.68836,125299999.0
2005-03-03 12:39:00,0.68841,0.68842,0.68832,0.6884,167599995.0
2005-03-03 12:40:00,0.68837,0.68841,0.68832,0.68837,111200000.0
2005-03-03 12:41:00,0.68837,0.68839,0.68827,0.68827,203099999.0
2005-03-03 12:42:00,0.68826,0.68835,0.68825,0.68827,232799999.0
2005-03-03 12:43:00,0.68823,0.68825,0.68817,0.68825,182499998.0
2005-03-03 12:44:00,0.68823,0.68829,0.68816,0.68816,171800004.0
2005-03-03 12:45:00,0.68815,0.68815,0.68808,0.68808,72599999.0
2005-03-03 12:46:00,0.68805,0.6882,0.68805,0.68814,207899997.0
2005-03-03 12:47:00,0.6882,0.6882,0.68816,0.6882,138899999.0
2005-03-03 12:48:00,0.68815,0.68819,0.68815,0.68819,16800000.0
2005-03-03 12:49:00,0.68817,0.68821,0.68803,0.68803,174900000.0
2005-03-03 12:50:00,0.68807,0.6881,0.68807,0.6881,279000003.0
2005-03-03 12:51:00,0.6881,0.68819,0.68808,0.68815,189999998.0
2005-03-03 12:52:00,0.68814,0.68814,0.68811,0.68811,19900000.0
2005-03-03 12:53:00,0.68821,0.68821,0.6881,0.68815,196699997.0
2005-03-03 12:54:00,0.68816,0.68822,0.68813,0.6882,209100003.0
2005-03-03 12:55:00,0.6882,0.6882,0.68817,0.68817,4600000.0
2005-03-03 12:56:00,0.68817,0.68823,0.68817,0.68817,149600001.0
2005-03-03 12:57:00,0.6882,0.6882,0.68817,0.68817,61900002.0
2005-03-03 12:58:00,0.68813,0.68813,0.68801,0.68801,166700005.0
2005-03-03 12:59:00,0.68806,0.68812,0.68803,0.68808,162200002.0
2005-03-03 13:00:00,0.68807,0.68816,0.68804,0.68813,121999998.0
2005-03-03 13:01:00,0.68817,0.68822,0.68817,0.6882,256400002.0
2005-03-03 13:02:00,0.68819,0.68823,0.68814,0.6882,214399994.0
2005-03-03 13:03:00,0.68815,0.68824,0.68815,0.6882,181700002.0
2005-03-03 13:04:00,0.68817,0.68823,0.68815,0.6882,122099999.0
2005-03-03 13:05:00,0.68818,0.6882,0.68815,0.6882,123899996.0
2005-03-03 13:06:00,0.68818,0.68818,0.68804,0.68813,161000000.0
2005-03-03 13:07:00,0.68812,0.6882,0.68807,0.6881,82400001.0
2005-03-03 13:08:00,0.68816,0.68816,0.68807,0.68812,212499995.0
2005-03-03 13:09:00,0.68808,0.68818,0.68808,0.68818,195799998.0
2005-03-03 13:10:00,0.68814,0.68818,0.68814,0.68816,137300000.0
2005-03-03 13:11:00,0.68815,0.68819,0.68806,0.68807,129299998.0
2005-03-03 13:12:00,0.68815,0.68815,0.68815,0.68815,48799999.0
2005-03-03 13:13:00,0.68812,0.68817,0.6881,0.68813,64600000.0
2005-03-03 13:14:00,0.68813,0.68817,0.68805,0.68807,130800000.0
2005-03-03 13:15:00,0.68809,0.68809,0.68803,0.68807,88000001.0
2005-03-03 13:16:00,0.68802,0.68805,0.68802,0.68803,173699998.0
2005-03-03 13:17:00,0.6881,0.68811,0.68803,0.68807,249700005.0
2005-03-03 13:18:00,0.68802,0.68809,0.68802,0.68806,82099999.0
2005-03-03 13:19:00,0.688,0.68802,0.688,0.68802,15900000.0
2005-03-03 13:20:00,0.68798,0.68806,0.68798,0.68803,142199999.0
2005-03-03 13:21:00,0.68798,0.68798,0.68798,0.68798,40100000.0
2005-03-03 13:22:00,0.68794,0.68794,0.68791,0.68791,27900000.0
2005-03-03 13:23:00,0.68791,0.68797,0.68791,0.68792,129400002.0
2005-03-03 13:24:00,0.6879,0.68796,0.68787,0.68796,256799996.0
2005-03-03 13:25:00,0.68798,0.68798,0.68782,0.68785,215200005.0
2005-03-03 13:26:00,0.6879,0.6879,0.68779,0.68784,96899998.0
2005-03-03 13:27:00,0.68782,0.68791,0.68781,0.68785,233299999.0
2005-03-03 13:28:00,0.68778,0.68788,0.68778,0.68785,111100000.0
2005-03-03 13:29:00,0.68781,0.68782,0.6877,0.6877,201400001.0
2005-03-03 13:30:00,0.6877,0.6877,0.68765,0.68767,178100003.0
2005-03-03 13:31:00,0.68769,0.68773,0.6876,0.68762,205999999.0
2005-03-03 13:32:00,0.68766,0.68766,0.68755,0.68755,43100000.0
2005-03-03 13:33:00,0.68758,0.68758,0.68752,0.68752,109500001.0
2005-03-03 13:34:00,0.68753,0.68754,0.68745,0.68745,130599998.0
2005-03-03 13:35:00,0.68742,0.68753,0.68738,0.6875,64000001.0
2005-03-03 13:36:00,0.68755,0.68755,0.68748,0.68748,134699999.0
2005-03-03 13:37:00,0.68752,0.68759,0.6875,0.68759,142699996.0
2005-03-03 13:38:00,0.68757,0.68763,0.68755,0.68757,200400003.0
2005-03-03 13:39:00,0.68762,0.68766,0.68754,0.68757,217000003.0
2005-03-03 13:40:00,0.6876,0.6876,0.68742,0.68755,202299998.0
2005-03-03 13:41:00,0.6875,0.6875,0.68748,0.68748,107100003.0
2005-03-03 13:42:00,0.68755,0.68761,0.68749,0.68754,139800001.0
2005-03-03 13:43:00,0.68745,0.68755,0.68745,0.68751,242099997.0
2005-03-03 13:44:00,0.68754,0.68754,0.6875,0.68752,51900001.0
2005-03-03 13:45:00,0.68754,0.68763,0.68754,0.68756,114200002.0
2005-03-03 13:46:00,0.6876,0.68763,0.68754,0.68756,99000001.0
2005-03-03 13:47:00,0.6876,0.68763,0.68757,0.68757,247299995.0
2005-03-03 13:48:00,0.68749,0.68749,0.68738,0.68749,121900000.0
2005-03-03 13:49:00,0.6875,0.68751,0.68741,0.68741,67200001.0
2005-03-03 13:50:00,0.68748,0.68756,0.68748,0.68755,223100002.0
2005-03-03 13:51:00,0.68748,0.68761,0.68748,0.68759,154400001.0
2005-03-03 13:52:00,0.68761,0.68764,0.68758,0.68758,173400000.0
2005-03-03 13:53:00,0.68763,0.68763,0.68755,0.6876,179900000.0
2005-03-03 13:54:00,0.68763,0.68763,0.68755,0.68755,100299998.0
2005-03-03 13:55:00,0.68758,0.68758,0.68755,0.68755,31200000.0
2005-03-03 13:56:00,0.68757,0.68765,0.68757,0.68759,145800003.0
2005-03-03 13:57:00,0.68755,0.68758,0.68755,0.68755,132800003.0
2005-03-03 13:58:00,0.68761,0.68767,0.68761,0.68765,103000000.0
2005-03-03 13:59:00,0.68766,0.68768,0.68762,0.68765,130100000.0
2005-03-03 14:00:00,0.6877,0.68773,0.68766,0.68769,253399996.0
2005-03-03 14:01:00,0.68769,0.68772,0.68766,0.68767,105300002.0
2005-03-03 14:02:00,0.68764,0.68773,0.68764,0.6877,222399999.0
2005-03-03 14:03:00,0.68768,0.68771,0.68764,0.68771,282599998.0
2005-03-03 14:04:00,0.68772,0.68776,0.6877,0.68771,195200000.0
2005-03-03 14:05:00,0.68766,0.68774,0.68764,0.6877,202799999.0
2005-03-03 14:06:00,0.68779,0.68781,0.68774,0.68776,246599996.0
2005-03-03 14:07:00,0.68772,0.68778,0.68768,0.6877,195500000.0
2005-03-03 14:08:00,0.68776,0.68776,0.68767,0.68774,214999996.0
2005-03-03 14:09:00,0.6878,0.68782,0.68771,0.68771,114799998.0
2005-03-03 14:10:00,0.6877,0.68773,0.68761,0.68767,117399998.0
2005-03-03 14:11:00,0.68766,0.6877,0.68756,0.6876,91800001.0
2005-03-03 14:12:00,0.68758,0.68758,0.68753,0.68757,163299996.0
2005-03-03 14:13:00,0.68763,0.68767,0.68755,0.6876,181900001.0
2005-03-03 14:14:00,0.6876,0.68762,0.68751,0.68758,260899998.0
2005-03-03 14:15:00,0.68774,0.68776,0.68761,0.68771,242699996.0
2005-03-03 14:16:00,0.68762,0.68763,0.68755,0.68755,36900000.0
2005-03-03 14:17:00,0.68763,0.68763,0.68753,0.68759,151599998.0
2005-03-03 14:18:00,0.6876,0.68762,0.68753,0.6876,103799999.0
2005-03-03 14:19:00,0.68756,0.68759,0.6875,0.6875,97100001.0
2005-03-03 14:20:00,0.68746,0.6876,0.68746,0.68755,163000003.0
2005-03-03 14:21:00,0.68759,0.6876,0.68754,0.68756,103299998.0
2005-03-03 14:22:00,0.68748,0.68752,0.6874,0.68743,116200002.0
2005-03-03 14:23:00,0.68743,0.68743,0.68733,0.6874,158400003.0
2005-03-03 14:24:00,0.68743,0.68744,0.68742,0.68744,58099999.0
2005-03-03 14:25:00,0.6875,0.6875,0.68745,0.68749,190200002.0
2005-03-03 14:26:00,0.68754,0.68759,0.68754,0.68757,200399997.0
2005-03-03 14:27:00,0.68765,0.68765,0.68754,0.68758,104399999.0
2005-03-03 14:28:00,0.6876,0.68762,0.68754,0.68754,155000000.0
2005-03-03 14:29:00,0.68749,0.68753,0.68749,0.68753,138400003.0
2005-03-03 14:30:00,0.68746,0.68755,0.68745,0.68747,216800004.0
2005-03-03 14:31:00,0.68746,0.68749,0.68744,0.68744,84000002.0
2005-03-03 14:32:00,0.68752,0.68753,0.68752,0.68753,53400002.0
2005-03-03 14:33:00,0.6875,0.68755,0.68748,0.68748,87100001.0
2005-03-03 14:34:00,0.68762,0.68765,0.68758,0.68764,197899998.0
2005-03-03 14:35:00,0.68765,0.68777,0.68758,0.68765,208700000.0
2005-03-03 14:36:00,0.68765,0.68765,0.68754,0.68755,175600000.0
2005-03-03 14:37:00,0.68755,0.68755,0.68738,0.68738,120999999.0
2005-03-03 14:38:00,0.6875,0.6875,0.68739,0.6875,310699995.0
2005-03-03 14:39:00,0.6875,0.6875,0.68743,0.6875,107900001.0
2005-03-03 14:40:00,0.68749,0.68751,0.68745,0.68745,112700001.0
2005-03-03 14:41:00,0.68746,0.68748,0.68745,0.68745,184100001.0
2005-03-03 14:42:00,0.6875,0.6875,0.68748,0.68748,56599998.0
2005-03-03 14:43:00,0.68754,0.68759,0.68754,0.68757,102800000.0
2005-03-03 14:44:00,0.68761,0.68761,0.68755,0.68755,181300000.0
2005-03-03 14:45:00,0.68759,0.68759,0.68749,0.68749,236399999.0
2005-03-03 14:46:00,0.68754,0.68758,0.68752,0.68758,249899997.0
2005-03-03 14:47:00,0.68753,0.6876,0.68753,0.68757,101600000.0
2005-03-03 14:48:00,0.68761,0.68761,0.68751,0.68755,194100003.0
2005-03-03 14:49:00,0.68757,0.68759,0.68751,0.68753,141200000.0
2005-03-03 14:50:00,0.68753,0.68758,0.68753,0.68758,87900000.0
2005-03-03 14:51:00,0.68751,0.68758,0.68749,0.68755,108800001.0
2005-03-03 14:52:00,0.6875,0.6876,0.6875,0.68755,113299999.0
2005-03-03 14:53:00,0.68758,0.68758,0.68751,0.68751,144999999.0
2005-03-03 14:54:00,0.68749,0.68752,0.68749,0.68751,66999998.0
2005-03-03 14:55:00,0.68754,0.68754,0.68746,0.6875,188399997.0
2005-03-03 14:56:00,0.68752,0.68752,0.68737,0.68737,100599998.0
2005-03-03 14:57:00,0.6874,0.68743,0.68736,0.68736,85699998.0
2005-03-03 14:58:00,0.68741,0.68745,0.68737,0.68737,122800003.0
2005-03-03 14:59:00,0.68735,0.68748,0.68735,0.68748,172299998.0
2005-03-03 15:00:00,0.68746,0.68748,0.68744,0.68744,17500000.0
2005-03-03 15:01:00,0.68745,0.68745,0.68741,0.68743,58999999.0
2005-03-03 15:02:00,0.68742,0.68743,0.68738,0.68738,74300000.0
2005-03-03 15:03:00,0.68737,0.68741,0.68735,0.68735,149200002.0
2005-03-03 15:04:00,0.68738,0.68747,0.68738,0.68743,119100001.0
2005-03-03 15:05:00,0.68742,0.68746,0.68738,0.68745,178100000.0
2005-03-03 15:06:00,0.68745,0.68748,0.68737,0.68745,152700001.0
2005-03-03 15:07:00,0.68746,0.68746,0.68734,0.68739,124499999.0
2005-03-03 15:08:00,0.68741,0.68741,0.68733,0.68735,107800001.0
2005-03-03 15:09:00,0.6874,0.68745,0.68734,0.68734,93999999.0
2005-03-03 15:10:00,0.68741,0.6875,0.68741,0.68745,218499997.0
2005-03-03 15:11:00,0.68748,0.68749,0.68743,0.68749,295999998.0
2005-03-03 15:12:00,0.68751,0.68751,0.68747,0.68747,124899999.0
2005-03-03 15:13:00,0.68749,0.68758,0.68749,0.68752,238700000.0
2005-03-03 15:14:00,0.68759,0.68761,0.68754,0.68754,123500001.0
2005-03-03 15:15:00,0.6876,0.6876,0.68744,0.68744,162200002.0
2005-03-03 15:16:00,0.68742,0.68743,0.68738,0.68741,132899998.0
2005-03-03 15:17:00,0.68745,0.68745,0.6874,0.6874,162999995.0
2005-03-03 15:18:00,0.68736,0.68742,0.68736,0.68741,191300000.0
2005-03-03 15:19:00,0.68735,0.68742,0.68735,0.68737,140400002.0
2005-03-03 15:20:00,0.68743,0.68743,0.68732,0.68732,161300001.0
2005-03-03 15:21:00,0.68732,0.68733,0.68732,0.68733,68699998.0
2005-03-03 15:22:00,0.68733,0.68733,0.68731,0.68732,79800002.0
2005-03-03 15:23:00,0.68727,0.68738,0.68727,0.68735,158600005.0
2005-03-03 15:24:00,0.68735,0.6874,0.68735,0.68736,117299999.0
2005-03-03 15:25:00,0.68734,0.68734,0.68725,0.68725,179199997.0
2005-03-03 15:26:00,0.68739,0.68739,0.68727,0.68735,123299997.0
2005-03-03 15:27:00,0.68731,0.68732,0.68728,0.68728,106800001.0
2005-03-03 15:28:00,0.68738,0.68741,0.68738,0.6874,62900002.0
2005-03-03 15:29:00,0.6875,0.6875,0.68737,0.6874,181300001.0
2005-03-03 15:30:00,0.68733,0.68741,0.68724,0.68724,68299999.0
2005-03-03 15:31:00,0.68741,0.68744,0.68727,0.68736,189599999.0
2005-03-03 15:32:00,0.68739,0.68743,0.68736,0.68739,127399997.0
2005-03-03 15:33:00,0.68743,0.68748,0.6874,0.68742,148400002.0
2005-03-03 15:34:00,0.68748,0.68748,0.68732,0.68732,136600000.0
2005-03-03 15:35:00,0.68749,0.68749,0.68731,0.68735,248900000.0
2005-03-03 15:36:00,0.68743,0.68746,0.68733,0.68738,164999997.0
2005-03-03 15:37:00,0.68743,0.68744,0.68732,0.68732,129499999.0
2005-03-03 15:38:00,0.68742,0.68746,0.68731,0.68731,120600000.0
2005-03-03 15:39:00,0.68732,0.68737,0.6873,0.6873,216999998.0
2005-03-03 15:40:00,0.68733,0.68735,0.68723,0.68728,191400005.0
2005-03-03 15:41:00,0.68735,0.68741,0.68734,0.68738,208800001.0
2005-03-03 15:42:00,0.68752,0.68754,0.68741,0.68747,83199999.0
2005-03-03 15:43:00,0.68746,0.6875,0.68743,0.68749,130000001.0
2005-03-03 15:44:00,0.68749,0.68755,0.68745,0.68751,206199999.0
2005-03-03 15:45:00,0.68746,0.6876,0.68746,0.68746,249000001.0
2005-03-03 15:46:00,0.68754,0.68754,0.68738,0.6875,256900000.0
2005-03-03 15:47:00,0.68752,0.68752,0.68735,0.68735,137800002.0
2005-03-03 15:48:00,0.68745,0.68764,0.68743,0.68756,252499998.0
2005-03-03 15:49:00,0.68762,0.68762,0.68751,0.68754,117199998.0
2005-03-03 15:50:00,0.68765,0.68772,0.68763,0.68764,177400002.0
2005-03-03 15:51:00,0.68778,0.68778,0.68766,0.68766,235499997.0
2005-03-03 15:52:00,0.68771,0.68786,0.68771,0.68782,290100008.0
2005-03-03 15:53:00,0.68778,0.68782,0.68771,0.68775,268299997.0
2005-03-03 15:54:00,0.68773,0.68783,0.68771,0.6878,107800004.0
2005-03-03 15:55:00,0.68777,0.68781,0.68776,0.68779,140899996.0
2005-03-03 15:56:00,0.68775,0.68788,0.68775,0.68781,101100002.0
2005-03-03 15:57:00,0.68777,0.68786,0.68775,0.68775,67000000.0
2005-03-03 15:58:00,0.68784,0.68785,0.68775,0.68775,70199998.0
2005-03-03 15:59:00,0.68779,0.68787,0.68775,0.68775,171199996.0
2005-03-03 16:00:00,0.68785,0.68787,0.68777,0.68783,206599999.0
2005-03-03 16:01:00,0.68784,0.68798,0.68784,0.68798,63600001.0
2005-03-03 16:02:00,0.68795,0.68797,0.68788,0.68788,107600000.0
2005-03-03 16:03:00,0.68786,0.68786,0.68775,0.68779,210400000.0
2005-03-03 16:04:00,0.68775,0.68788,0.68775,0.68785,202399997.0
2005-03-03 16:05:00,0.68775,0.68786,0.68775,0.68782,196500002.0
2005-03-03 16:06:00,0.68778,0.68785,0.68773,0.68784,197400002.0
2005-03-03 16:07:00,0.68774,0.68802,0.68772,0.68789,235700003.0
2005-03-03 16:08:00,0.68781,0.68794,0.68775,0.68775,116500001.0
2005-03-03 16:09:00,0.68785,0.68791,0.6878,0.6878,165699997.0
2005-03-03 16:10:00,0.6878,0.68784,0.68767,0.68767,122799996.0
2005-03-03 16:11:00,0.68757,0.68771,0.68757,0.68761,158200001.0
2005-03-03 16:12:00,0.68775,0.68775,0.68766,0.68768,107000001.0
2005-03-03 16:13:00,0.68773,0.68784,0.68773,0.68784,186400000.0
2005-03-03 16:14:00,0.68784,0.68786,0.68778,0.68786,187700001.0
2005-03-03 16:15:00,0.6878,0.68785,0.68771,0.68778,115900001.0
2005-03-03 16:16:00,0.6878,0.68785,0.68772,0.68772,132500003.0
2005-03-03 16:17:00,0.68779,0.68788,0.68779,0.68784,169400000.0
2005-03-03 16:18:00,0.68781,0.68789,0.68781,0.68782,121000001.0
2005-03-03 16:19:00,0.68783,0.68788,0.68779,0.68788,184800001.0
2005-03-03 16:20:00,0.68788,0.68788,0.68781,0.68785,97299999.0
2005-03-03 16:21:00,0.68778,0.68785,0.6877,0.68785,245400001.0
2005-03-03 16:22:00,0.68783,0.68791,0.68775,0.68789,129800000.0
2005-03-03 16:23:00,0.68796,0.68803,0.68794,0.688,132399998.0
2005-03-03 16:24:00,0.688,0.68805,0.68796,0.68798,166300003.0
2005-03-03 16:25:00,0.68804,0.68804,0.68793,0.68798,265000000.0
2005-03-03 16:26:00,0.68795,0.68795,0.6879,0.68795,28600000.0
2005-03-03 16:27:00,0.68798,0.68807,0.68798,0.68799,165199996.0
2005-03-03 16:28:00,0.68801,0.68808,0.68798,0.68804,152900004.0
2005-03-03 16:29:00,0.68803,0.68806,0.68798,0.68804,200400000.0
2005-03-03 16:30:00,0.68812,0.68816,0.68811,0.68816,76700000.0
2005-03-03 16:31:00,0.68815,0.68817,0.68811,0.68813,140100001.0
2005-03-03 16:32:00,0.68807,0.68817,0.68807,0.68815,177700000.0
2005-03-03 16:33:00,0.68825,0.68825,0.68819,0.6882,112500001.0
2005-03-03 16:34:00,0.68815,0.68825,0.68815,0.68819,185099998.0
2005-03-03 16:35:00,0.68826,0.68827,0.68815,0.68815,89400002.0
2005-03-03 16:36:00,0.6881,0.68813,0.68804,0.6881,178000002.0
2005-03-03 16:37:00,0.6881,0.68815,0.68809,0.68813,149000002.0
2005-03-03 16:38:00,0.68817,0.68824,0.68813,0.68813,149000001.0
2005-03-03 16:39:00,0.68816,0.68817,0.6881,0.6881,78199999.0
2005-03-03 16:40:00,0.68808,0.68808,0.68796,0.68799,170600004.0
2005-03-03 16:41:00,0.68797,0.68805,0.68797,0.68805,203399996.0
2005-03-03 16:42:00,0.68805,0.68805,0.68799,0.68803,20500000.0
2005-03-03 16:43:00,0.68794,0.68803,0.68794,0.68803,119700000.0
2005-03-03 16:44:00,0.68799,0.68805,0.68799,0.68805,138200001.0
2005-03-03 16:45:00,0.68807,0.68812,0.688,0.68805,111300001.0
2005-03-03 16:46:00,0.68812,0.68824,0.68812,0.6882,242799996.0
2005-03-03 16:47:00,0.68815,0.68815,0.68807,0.68807,51200001.0
2005-03-03 16:48:00,0.68813,0.68821,0.68812,0.68812,195500001.0
2005-03-03 16:49:00,0.6881,0.68819,0.6881,0.6881,123700001.0
2005-03-03 16:50:00,0.68815,0.68818,0.68812,0.68812,121600001.0
2005-03-03 16:51:00,0.68812,0.68815,0.68804,0.68808,113900002.0
2005-03-03 16:52:00,0.68812,0.68819,0.68812,0.68813,144000001.0
2005-03-03 16:53:00,0.68815,0.68817,0.68806,0.68813,132300001.0
2005-03-03 16:54:00,0.68814,0.68814,0.68805,0.68805,88500002.0
2005-03-03 16:55:00,0.68812,0.68817,0.68805,0.68805,129400001.0
2005-03-03 16:56:00,0.68804,0.68807,0.68797,0.68797,90099999.0
2005-03-03 16:57:00,0.68805,0.68807,0.68796,0.68799,50000000.0
2005-03-03 16:58:00,0.688,0.68803,0.68796,0.68803,172700002.0
2005-03-03 16:59:00,0.68803,0.68808,0.68794,0.68798,104299998.0
2005-03-03 17:00:00,0.68799,0.68803,0.68788,0.68788,209499999.0
2005-03-03 17:01:00,0.68782,0.68793,0.68782,0.68788,243299995.0
2005-03-03 17:02:00,0.68789,0.68789,0.68772,0.68773,233299996.0
2005-03-03 17:03:00,0.68774,0.68774,0.68769,0.6877,303000001.0
2005-03-03 17:04:00,0.68777,0.68784,0.68776,0.68778,57800000.0
2005-03-03 17:05:00,0.68774,0.68778,0.68771,0.68772,158699999.0
2005-03-03 17:06:00,0.68771,0.68771,0.68758,0.68765,206699998.0
2005-03-03 17:07:00,0.68767,0.68778,0.6876,0.68778,171899998.0
2005-03-03 17:08:00,0.68775,0.68775,0.68762,0.68762,70100000.0
2005-03-03 17:09:00,0.68764,0.68774,0.68761,0.6877,106100002.0
2005-03-03 17:10:00,0.68778,0.68791,0.6877,0.68791,103700001.0
2005-03-03 17:11:00,0.68785,0.68793,0.68785,0.68792,123699996.0
2005-03-03 17:12:00,0.68792,0.68804,0.68792,0.68798,157299999.0
2005-03-03 17:13:00,0.68804,0.68809,0.68794,0.68805,157000003.0
2005-03-03 17:14:00,0.68805,0.68805,0.68798,0.68798,127600002.0
2005-03-03 17:15:00,0.68802,0.68807,0.68795,0.688,179800005.0
2005-03-03 17:16:00,0.68796,0.68804,0.68795,0.68797,111300002.0
2005-03-03 17:17:00,0.688,0.68805,0.68794,0.68797,207700000.0
2005-03-03 17:18:00,0.68798,0.68798,0.68785,0.6879,111199999.0
2005-03-03 17:19:00,0.68797,0.68798,0.68787,0.68787,123300002.0
2005-03-03 17:20:00,0.68798,0.688,0.68787,0.68787,109100001.0
2005-03-03 17:21:00,0.6879,0.6879,0.68782,0.68782,140199998.0
2005-03-03 17:22:00,0.68788,0.68792,0.68782,0.68783,173200000.0
2005-03-03 17:23:00,0.68784,0.68787,0.6878,0.6878,126800002.0
2005-03-03 17:24:00,0.68779,0.68804,0.68776,0.68795,124900000.0
2005-03-03 17:25:00,0.68801,0.68813,0.68799,0.68802,278000002.0
2005-03-03 17:26:00,0.68805,0.68807,0.68788,0.68795,296499999.0
2005-03-03 17:27:00,0.68796,0.68797,0.68785,0.68785,180400004.0
2005-03-03 17:28:00,0.68786,0.68786,0.68764,0.68764,147500004.0
2005-03-03 17:29:00,0.68761,0.68769,0.68759,0.68759,39900000.0
2005-03-03 17:30:00,0.68749,0.68765,0.68746,0.68762,220100003.0
2005-03-03 17:31:00,0.68759,0.68759,0.68749,0.68749,10700000.0
2005-03-03 17:32:00,0.68752,0.68758,0.68748,0.68752,233700001.0
2005-03-03 17:33:00,0.68755,0.68755,0.68737,0.68737,184900001.0
2005-03-03 17:34:00,0.68732,0.68739,0.68731,0.68737,229100001.0
2005-03-03 17:35:00,0.68743,0.68745,0.68737,0.68741,96600001.0
2005-03-03 17:36:00,0.68743,0.68751,0.68743,0.68743,198300001.0
2005-03-03 17:37:00,0.68742,0.68756,0.68742,0.68753,203499998.0
2005-03-03 17:38:00,0.68753,0.68755,0.68746,0.68752,182300002.0
2005-03-03 17:39:00,0.68755,0.68755,0.68751,0.68755,119700001.0
2005-03-03 17:40:00,0.6875,0.68753,0.6875,0.68753,121800001.0
2005-03-03 17:41:00,0.68749,0.68761,0.68743,0.68761,157200004.0
2005-03-03 17:42:00,0.68757,0.68757,0.6875,0.6875,103699999.0
2005-03-03 17:43:00,0.68759,0.68759,0.68753,0.68756,116299998.0
2005-03-03 17:44:00,0.6876,0.68767,0.68755,0.68755,105100000.0
2005-03-03 17:45:00,0.68758,0.68761,0.68754,0.68755,243000002.0
2005-03-03 17:46:00,0.68748,0.68754,0.68743,0.68754,151400001.0
2005-03-03 17:47:00,0.68751,0.6876,0.68751,0.68757,98300002.0
2005-03-03 17:48:00,0.68749,0.68756,0.68749,0.68755,106000001.0
2005-03-03 17:49:00,0.68755,0.68763,0.68755,0.68759,31000000.0
2005-03-03 17:50:00,0.68752,0.68759,0.68752,0.68753,144400002.0
2005-03-03 17:51:00,0.68751,0.68763,0.68751,0.68761,138699998.0
2005-03-03 17:52:00,0.68763,0.68764,0.68762,0.68762,73799998.0
2005-03-03 17:53:00,0.68762,0.68768,0.68757,0.68757,150499999.0
2005-03-03 17:54:00,0.68762,0.68769,0.68762,0.68768,93500000.0
2005-03-03 17:55:00,0.68763,0.68768,0.68763,0.68764,74299999.0
2005-03-03 17:56:00,0.68763,0.68763,0.6876,0.6876,23100000.0
2005-03-03 17:57:00,0.68761,0.68765,0.68751,0.68752,289000003.0
2005-03-03 17:58:00,0.68753,0.68757,0.68752,0.68752,51899999.0
2005-03-03 17:59:00,0.68755,0.68761,0.68751,0.68756,232399995.0
2005-03-03 18:00:00,0.68752,0.68765,0.68752,0.68765,64800002.0
2005-03-03 18:01:00,0.68763,0.68769,0.68757,0.68757,1394199993.0
2005-03-03 18:02:00,0.68761,0.68761,0.68749,0.6875,1339099998.0
2005-03-03 18:03:00,0.68747,0.68763,0.68747,0.68757,1713300005.0
2005-03-03 18:04:00,0.68748,0.68761,0.68748,0.68758,828199990.0
2005-03-03 18:05:00,0.68746,0.68758,0.68746,0.68752,1049800009.0
2005-03-03 18:06:00,0.68743,0.68755,0.6874,0.68743,1703999995.0
2005-03-03 18:07:00,0.6873,0.6873,0.6873,0.6873,1048200000.0
2005-03-03 18:08:00,0.6875,0.6875,0.6873,0.6875,1048200000.0
2005-03-03 18:09:00,0.68713,0.68727,0.68713,0.68726,1048200000.0
2005-03-03 18:10:00,0.68722,0.68745,0.6872,0.6873,948099997.0
2005-03-03 18:11:00,0.68744,0.68749,0.68736,0.68745,993699995.0
2005-03-03 18:12:00,0.68746,0.68746,0.68727,0.68727,839199997.0
2005-03-03 18:13:00,0.68731,0.68737,0.68724,0.68733,1120700007.0
2005-03-03 18:14:00,0.68738,0.6875,0.68732,0.68741,1508799991.0
2005-03-03 18:15:00,0.6873,0.6873,0.6873,0.6873,957400000.0
2005-03-03 18:16:00,0.6874,0.68749,0.68731,0.68734,957400000.0
2005-03-03 18:17:00,0.68738,0.68747,0.68736,0.68736,769699999.0
2005-03-03 18:18:00,0.68735,0.68746,0.68735,0.68743,812099997.0
2005-03-03 18:19:00,0.68746,0.68752,0.68739,0.68744,784899997.0
2005-03-03 18:20:00,0.68745,0.68749,0.68741,0.68743,657000000.0
2005-03-03 18:21:00,0.68745,0.6875,0.6874,0.68742,983500005.0
2005-03-03 18:22:00,0.6874,0.6874,0.68722,0.68727,1084800008.0
2005-03-03 18:23:00,0.68722,0.68728,0.6872,0.68728,1153000000.0
2005-03-03 18:24:00,0.68719,0.68728,0.68718,0.68726,1013599992.0
2005-03-03 18:25:00,0.68726,0.6873,0.68717,0.68727,1066899993.0
2005-03-03 18:26:00,0.68721,0.68728,0.6872,0.68728,1071699996.0
2005-03-03 18:27:00,0.68729,0.68732,0.68721,0.68728,590700008.0
2005-03-03 18:28:00,0.68721,0.68736,0.68721,0.68729,695800002.0
2005-03-03 18:29:00,0.68735,0.6874,0.68728,0.68735,1134299993.0
2005-03-03 18:30:00,0.68741,0.68745,0.68732,0.68736,690500000.0
2005-03-03 18:31:00,0.68738,0.68738,0.68726,0.68726,421300000.0
2005-03-03 18:32:00,0.6873,0.68735,0.68721,0.68725,651799996.0
2005-03-03 18:33:00,0.6872,0.68736,0.6872,0.68734,1125300014.0
2005-03-03 18:34:00,0.68722,0.68741,0.68722,0.68725,1296699989.0
2005-03-03 18:35:00,0.68727,0.68741,0.68724,0.68733,529800000.0
2005-03-03 18:36:00,0.68737,0.68737,0.68723,0.6873,130299999.0
2005-03-03 18:37:00,0.68737,0.68737,0.68728,0.68728,294800002.0
2005-03-03 18:38:00,0.68738,0.68742,0.68733,0.68733,295799997.0
2005-03-03 18:39:00,0.68738,0.68738,0.68722,0.68725,511699994.0
2005-03-03 18:40:00,0.68722,0.68732,0.68722,0.68723,354400006.0
2005-03-03 18:41:00,0.68725,0.68727,0.68712,0.68712,645400002.0
2005-03-03 18:42:00,0.68718,0.68727,0.68715,0.68725,411900009.0
2005-03-03 18:43:00,0.68714,0.68725,0.68714,0.68723,393600004.0
2005-03-03 18:44:00,0.6872,0.6873,0.68712,0.68722,611300003.0
2005-03-03 18:45:00,0.68718,0.68724,0.68705,0.68705,284800001.0
2005-03-03 18:46:00,0.68726,0.6873,0.68717,0.68723,245800004.0
2005-03-03 18:47:00,0.6872,0.6873,0.68716,0.6873,184100000.0
2005-03-03 18:48:00,0.68719,0.68734,0.68719,0.6873,350999995.0
2005-03-03 18:49:00,0.68717,0.68738,0.68717,0.6873,147199997.0
2005-03-03 18:50:00,0.68729,0.68731,0.68725,0.68731,94300000.0
2005-03-03 18:51:00,0.68733,0.68743,0.68722,0.68733,321700000.0
2005-03-03 18:52:00,0.68735,0.68735,0.68725,0.68727,277800001.0
2005-03-03 18:53:00,0.68718,0.68727,0.68707,0.68714,775100001.0
2005-03-03 18:54:00,0.68718,0.6872,0.68712,0.68712,336399998.0
2005-03-03 18:55:00,0.68709,0.6872,0.68709,0.68715,496299997.0
2005-03-03 18:56:00,0.68717,0.68717,0.68708,0.68708,341799997.0
2005-03-03 18:57:00,0.6872,0.68726,0.68714,0.68721,381200006.0
2005-03-03 18:58:00,0.68715,0.68726,0.68715,0.68721,1116799990.0
2005-03-03 18:59:00,0.68725,0.68729,0.6872,0.6872,804000003.0
2005-03-03 19:00:00,0.68727,0.68739,0.68724,0.68735,338300000.0
2005-03-03 19:01:00,0.68735,0.68735,0.68727,0.68734,215599999.0
2005-03-03 19:02:00,0.68738,0.68743,0.68729,0.68738,568099994.0
2005-03-03 19:03:00,0.68741,0.68743,0.68731,0.68732,642200005.0
2005-03-03 19:04:00,0.6874,0.68744,0.68735,0.68743,421899998.0
2005-03-03 19:05:00,0.68742,0.68748,0.68736,0.68747,535900001.0
2005-03-03 19:06:00,0.68742,0.6875,0.68734,0.68734,579900003.0
2005-03-03 19:07:00,0.68743,0.68748,0.68733,0.6874,370900000.0
2005-03-03 19:08:00,0.68751,0.68751,0.68739,0.68743,923499997.0
2005-03-03 19:09:00,0.6874,0.68751,0.68739,0.68741,540599998.0
2005-03-03 19:10:00,0.68742,0.68742,0.68731,0.68735,463400000.0
2005-03-03 19:11:00,0.68736,0.68741,0.68729,0.68741,121100001.0
2005-03-03 19:12:00,0.68739,0.68739,0.68731,0.68732,293800004.0
2005-03-03 19:13:00,0.6873,0.68738,0.6873,0.68733,346300001.0
2005-03-03 19:14:00,0.68736,0.6874,0.68724,0.68724,355200001.0
2005-03-03 19:15:00,0.68736,0.68738,0.68727,0.68729,548999995.0
2005-03-03 19:16:00,0.68738,0.68738,0.68732,0.68735,244199998.0
2005-03-03 19:17:00,0.68736,0.68739,0.68732,0.68735,464499997.0
2005-03-03 19:18:00,0.68736,0.68736,0.68722,0.68732,260600000.0
2005-03-03 19:19:00,0.6873,0.68734,0.68721,0.68725,565099998.0
2005-03-03 19:20:00,0.68719,0.68726,0.68712,0.68725,276100002.0
2005-03-03 19:21:00,0.68721,0.68736,0.68721,0.68724,417999995.0
2005-03-03 19:22:00,0.68728,0.6873,0.68722,0.68725,306100001.0
2005-03-03 19:23:00,0.68722,0.68738,0.68717,0.68727,384499998.0
2005-03-03 19:24:00,0.68734,0.68734,0.68722,0.68722,210100001.0
2005-03-03 19:25:00,0.68718,0.68724,0.68713,0.68714,175999997.0
2005-03-03 19:26:00,0.68714,0.6872,0.68713,0.68717,491900002.0
2005-03-03 19:27:00,0.68717,0.6872,0.68715,0.6872,827299999.0
2005-03-03 19:28:00,0.68717,0.6872,0.68717,0.6872,173700001.0
2005-03-03 19:29:00,0.68716,0.68724,0.68715,0.68724,412600001.0
2005-03-03 19:30:00,0.68718,0.6872,0.68707,0.68717,662300007.0
2005-03-03 19:31:00,0.68717,0.68722,0.68715,0.6872,771400005.0
2005-03-03 19:32:00,0.68722,0.68727,0.68721,0.68727,508199996.0
2005-03-03 19:33:00,0.68718,0.68719,0.68712,0.68718,281400003.0
2005-03-03 19:34:00,0.68718,0.68719,0.68712,0.68712,533000001.0
2005-03-03 19:35:00,0.68713,0.68722,0.68713,0.68716,510400002.0
2005-03-03 19:36:00,0.6872,0.68721,0.68709,0.68721,526600009.0
2005-03-03 19:37:00,0.68719,0.6872,0.68712,0.68712,213500000.0
2005-03-03 19:38:00,0.68716,0.68718,0.68713,0.68713,205500002.0
2005-03-03 19:39:00,0.68715,0.68722,0.68709,0.68722,831700003.0
2005-03-03 19:40:00,0.68727,0.68732,0.68722,0.68722,586000006.0
2005-03-03 19:41:00,0.6872,0.68722,0.68711,0.68711,431599999.0
2005-03-03 19:42:00,0.6871,0.6872,0.6871,0.68715,192699998.0
2005-03-03 19:43:00,0.68718,0.68718,0.68704,0.68704,131200001.0
2005-03-03 19:44:00,0.68705,0.68707,0.68703,0.68707,489299999.0
2005-03-03 19:45:00,0.68708,0.68708,0.68697,0.68704,248399996.0
2005-03-03 19:46:00,0.6871,0.68711,0.68705,0.68705,174599999.0
2005-03-03 19:47:00,0.68706,0.68706,0.68699,0.68706,162000000.0
2005-03-03 19:48:00,0.68704,0.68704,0.68693,0.68695,181600001.0
2005-03-03 19:49:00,0.68697,0.68702,0.6869,0.68695,406700000.0
2005-03-03 19:50:00,0.68693,0.6871,0.68693,0.68701,372000001.0
2005-03-03 19:51:00,0.6871,0.68713,0.68702,0.68702,415300002.0
2005-03-03 19:52:00,0.68709,0.68714,0.68702,0.68702,169199998.0
2005-03-03 19:53:00,0.68703,0.68713,0.68702,0.68702,173400005.0
2005-03-03 19:54:00,0.68702,0.68706,0.68701,0.68702,154100002.0
2005-03-03 19:55:00,0.68715,0.68715,0.68705,0.68712,167699999.0
2005-03-03 19:56:00,0.68724,0.6873,0.68722,0.68724,77600002.0
2005-03-03 19:57:00,0.68714,0.68714,0.68698,0.6871,563800000.0
2005-03-03 19:58:00,0.68715,0.68724,0.68713,0.68713,226100001.0
2005-03-03 19:59:00,0.68712,0.68719,0.6871,0.68717,521300000.0
2005-03-03 20:00:00,0.68723,0.68723,0.68717,0.68717,264100001.0
2005-03-03 20:01:00,0.68722,0.68722,0.68717,0.68718,363000000.0
2005-03-03 20:02:00,0.68721,0.68721,0.68704,0.68704,119099998.0
2005-03-03 20:03:00,0.68704,0.68704,0.68699,0.687,212200000.0
2005-03-03 20:04:00,0.68708,0.68708,0.68702,0.68702,236399998.0
2005-03-03 20:05:00,0.687,0.68707,0.687,0.68705,193499999.0
2005-03-03 20:06:00,0.68701,0.68708,0.68699,0.68708,154800003.0
2005-03-03 20:07:00,0.68703,0.68707,0.68703,0.68705,239800001.0
2005-03-03 20:08:00,0.6871,0.68712,0.68707,0.6871,665900000.0
2005-03-03 20:09:00,0.68708,0.68708,0.68697,0.68697,205099998.0
2005-03-03 20:10:00,0.68697,0.68697,0.6869,0.68693,164599999.0
2005-03-03 20:11:00,0.68694,0.68699,0.68693,0.68699,276399994.0
2005-03-03 20:12:00,0.68705,0.6871,0.68698,0.68705,889900001.0
2005-03-03 20:13:00,0.68708,0.68709,0.68701,0.68704,377799995.0
2005-03-03 20:14:00,0.6871,0.68712,0.68704,0.68709,353800002.0
2005-03-03 20:15:00,0.68714,0.68714,0.68707,0.68711,885199997.0
2005-03-03 20:16:00,0.68712,0.68713,0.6871,0.68713,503000002.0
2005-03-03 20:17:00,0.68712,0.68712,0.68702,0.68705,56499999.0
2005-03-03 20:18:00,0.68703,0.6871,0.68696,0.68697,356900001.0
2005-03-03 20:19:00,0.687,0.68707,0.68699,0.687,500000002.0
2005-03-03 20:20:00,0.68703,0.68708,0.68699,0.68703,565900010.0
2005-03-03 20:21:00,0.68693,0.68699,0.68689,0.68695,163199997.0
2005-03-03 20:22:00,0.68699,0.68699,0.68689,0.68699,147899999.0
2005-03-03 20:23:00,0.68704,0.68706,0.68688,0.68695,646999992.0
2005-03-03 20:24:00,0.68682,0.68697,0.68682,0.68694,335000004.0
2005-03-03 20:25:00,0.687,0.68708,0.68694,0.68707,586799992.0
2005-03-03 20:26:00,0.68713,0.68717,0.68705,0.68712,784500001.0
2005-03-03 20:27:00,0.68719,0.68731,0.68706,0.68722,304100000.0
2005-03-03 20:28:00,0.68718,0.68722,0.68707,0.68707,533000000.0
2005-03-03 20:29:00,0.68712,0.68715,0.68691,0.68694,603800005.0
2005-03-03 20:30:00,0.6869,0.68717,0.6869,0.68713,1823599996.0
2005-03-03 20:31:00,0.68719,0.68719,0.687,0.687,960100006.0
2005-03-03 20:32:00,0.68703,0.68718,0.68703,0.6871,1491900003.0
2005-03-03 20:33:00,0.68715,0.68719,0.6871,0.6871,308000003.0
2005-03-03 20:34:00,0.68711,0.68721,0.68711,0.6872,400899998.0
2005-03-03 20:35:00,0.68714,0.68716,0.68703,0.68712,447300001.0
2005-03-03 20:36:00,0.68715,0.68715,0.68707,0.68709,267100002.0
2005-03-03 20:37:00,0.68714,0.68716,0.6871,0.68716,681200001.0
2005-03-03 20:38:00,0.68713,0.68718,0.68702,0.68702,714500004.0
2005-03-03 20:39:00,0.68704,0.68709,0.68683,0.6869,346999998.0
2005-03-03 20:40:00,0.68695,0.68699,0.68687,0.68693,344100001.0
2005-03-03 20:41:00,0.68695,0.68695,0.68676,0.68677,373000002.0
2005-03-03 20:42:00,0.6869,0.68703,0.68688,0.68698,127700004.0
2005-03-03 20:43:00,0.68706,0.68706,0.68692,0.68692,508600006.0
2005-03-03 20:44:00,0.687,0.687,0.68686,0.68693,888499997.0
2005-03-03 20:45:00,0.6869,0.68695,0.68683,0.68692,351300003.0
2005-03-03 20:46:00,0.68695,0.68697,0.6869,0.68693,151500002.0
2005-03-03 20:47:00,0.68684,0.68702,0.68684,0.68695,721999993.0
2005-03-03 20:48:00,0.68698,0.68701,0.6869,0.68698,685300003.0
2005-03-03 20:49:00,0.68702,0.68706,0.68698,0.68705,198099999.0
2005-03-03 20:50:00,0.68705,0.68708,0.68695,0.68696,1254199991.0
2005-03-03 20:51:00,0.687,0.68705,0.68694,0.68695,517999997.0
2005-03-03 20:52:00,0.68695,0.68702,0.68682,0.68693,593900001.0
2005-03-03 20:53:00,0.68703,0.68703,0.68695,0.68697,1082500000.0
2005-03-03 20:54:00,0.68697,0.68717,0.6868,0.68713,597800007.0
2005-03-03 20:55:00,0.687,0.687,0.68695,0.68698,500900010.0
2005-03-03 20:56:00,0.68695,0.68696,0.68683,0.6869,1137700016.0
2005-03-03 20:57:00,0.6869,0.68698,0.68686,0.6869,1078999994.0
2005-03-03 20:58:00,0.6869,0.68695,0.68683,0.68683,583199996.0
2005-03-03 20:59:00,0.68685,0.68689,0.68676,0.68677,1414299989.0
2005-03-03 21:00:00,0.68693,0.68702,0.68687,0.68687,1695399995.0
2005-03-03 21:01:00,0.68683,0.68687,0.68673,0.6868,1098499993.0
2005-03-03 21:02:00,0.68683,0.6869,0.68682,0.68682,594599997.0
2005-03-03 21:03:00,0.68688,0.68693,0.68683,0.6869,776899997.0
2005-03-03 21:04:00,0.68686,0.6869,0.68681,0.6869,476299999.0
2005-03-03 21:05:00,0.6869,0.68693,0.68681,0.68691,576800010.0
2005-03-03 21:06:00,0.68685,0.6869,0.6868,0.68688,605199992.0
2005-03-03 21:07:00,0.68688,0.68693,0.68684,0.6869,128099999.0
2005-03-03 21:08:00,0.68686,0.68696,0.68685,0.68688,105400001.0
2005-03-03 21:09:00,0.68691,0.68696,0.68688,0.68694,469099994.0
2005-03-03 21:10:00,0.68692,0.68702,0.68688,0.68699,78400001.0
2005-03-03 21:11:00,0.68701,0.68702,0.6869,0.68695,135699999.0
2005-03-03 21:12:00,0.68695,0.68695,0.68692,0.68695,86100003.0
2005-03-03 21:13:00,0.68693,0.68693,0.68677,0.68677,378599999.0
2005-03-03 21:14:00,0.68681,0.68689,0.6868,0.68683,761500005.0
2005-03-03 21:15:00,0.68688,0.68694,0.68687,0.68694,196100000.0
2005-03-03 21:16:00,0.68689,0.68694,0.68688,0.68694,376000001.0
2005-03-03 21:17:00,0.68693,0.68693,0.68688,0.68693,158199998.0
2005-03-03 21:18:00,0.68691,0.68695,0.6869,0.68695,85999999.0
2005-03-03 21:19:00,0.68688,0.68692,0.6868,0.6869,606100001.0
2005-03-03 21:20:00,0.6869,0.68697,0.68683,0.6869,987100007.0
2005-03-03 21:21:00,0.6869,0.68696,0.68689,0.6869,291300003.0
2005-03-03 21:22:00,0.6869,0.68699,0.68686,0.68699,868599999.0
2005-03-03 21:23:00,0.68699,0.68703,0.68695,0.68695,96899999.0
2005-03-03 21:24:00,0.68705,0.68705,0.68692,0.68692,200800005.0
2005-03-03 21:25:00,0.68695,0.68706,0.68695,0.68699,282500000.0
2005-03-03 21:26:00,0.68698,0.68703,0.68698,0.687,89899998.0
2005-03-03 21:27:00,0.68705,0.68709,0.68704,0.68705,251600002.0
2005-03-03 21:28:00,0.68707,0.68707,0.68695,0.68703,189599997.0
2005-03-03 21:29:00,0.68701,0.68701,0.68697,0.687,122899998.0
2005-03-03 21:30:00,0.687,0.687,0.68695,0.68695,154200000.0
2005-03-03 21:31:00,0.68698,0.68706,0.68696,0.68702,242200001.0
2005-03-03 21:32:00,0.68698,0.68707,0.68697,0.687,731199997.0
2005-03-03 21:33:00,0.68703,0.68703,0.68694,0.68698,428700000.0
2005-03-03 21:34:00,0.68704,0.68722,0.687,0.687,494700002.0
2005-03-03 21:35:00,0.687,0.68702,0.68692,0.68695,191099998.0
2005-03-03 21:36:00,0.68704,0.68705,0.68692,0.68692,140300000.0
2005-03-03 21:37:00,0.68705,0.68707,0.68699,0.68701,280399996.0
2005-03-03 21:38:00,0.68696,0.68713,0.68692,0.68706,205799999.0
2005-03-03 21:39:00,0.68682,0.68702,0.68682,0.68702,185299996.0
2005-03-03 21:40:00,0.68697,0.68704,0.68697,0.68702,175999999.0
2005-03-03 21:41:00,0.68705,0.68707,0.68704,0.68706,120000000.0
2005-03-03 21:42:00,0.687,0.68702,0.68694,0.687,253800001.0
2005-03-03 21:43:00,0.68698,0.68708,0.68695,0.687,346500003.0
2005-03-03 21:44:00,0.68703,0.68705,0.68698,0.68705,442000000.0
2005-03-03 21:45:00,0.68704,0.68704,0.68701,0.68701,110900002.0
2005-03-03 21:46:00,0.68699,0.68702,0.68693,0.687,415200001.0
2005-03-03 21:47:00,0.68698,0.68701,0.6869,0.68695,260999997.0
2005-03-03 21:48:00,0.68697,0.68697,0.68688,0.68695,166099999.0
2005-03-03 21:49:00,0.68698,0.68698,0.68693,0.68698,205899999.0
2005-03-03 21:50:00,0.68698,0.68698,0.68692,0.68695,28900000.0
2005-03-03 21:51:00,0.68695,0.687,0.68695,0.68698,211499998.0
2005-03-03 21:52:00,0.68695,0.68702,0.68695,0.68695,138899998.0
2005-03-03 21:53:00,0.687,0.687,0.68698,0.68698,98300002.0
2005-03-03 21:54:00,0.68698,0.68702,0.68697,0.68698,296000000.0
2005-03-03 21:55:00,0.68698,0.68704,0.68695,0.68695,146199999.0
2005-03-03 21:56:00,0.68715,0.68715,0.6869,0.68714,193900000.0
2005-03-03 21:57:00,0.68702,0.68705,0.68694,0.68694,310000002.0
2005-03-03 21:58:00,0.687,0.687,0.68696,0.687,111000001.0
2005-03-03 21:59:00,0.68705,0.68706,0.68699,0.68702,493999999.0
2005-03-03 22:00:00,0.68699,0.68706,0.68697,0.68703,181400000.0
2005-03-03 22:01:00,0.68706,0.68706,0.68693,0.68704,425499996.0
2005-03-03 22:02:00,0.68704,0.68706,0.6869,0.6869,578700003.0
2005-03-03 22:03:00,0.687,0.68705,0.68697,0.68704,281700000.0
2005-03-03 22:04:00,0.68708,0.68711,0.687,0.68708,391800002.0
2005-03-03 22:05:00,0.68707,0.68714,0.68705,0.68709,163600000.0
2005-03-03 22:06:00,0.68713,0.68713,0.68704,0.68709,138800000.0
2005-03-03 22:07:00,0.68708,0.6871,0.68706,0.6871,104899998.0
2005-03-03 22:08:00,0.68709,0.68713,0.68707,0.68709,314300000.0
2005-03-03 22:09:00,0.68712,0.68716,0.68711,0.68712,88199998.0
2005-03-03 22:10:00,0.68707,0.68708,0.68703,0.68703,65500000.0
2005-03-03 22:11:00,0.68708,0.6871,0.68699,0.68702,165299998.0
2005-03-03 22:12:00,0.68703,0.68709,0.68702,0.68702,319300002.0
2005-03-03 22:13:00,0.68707,0.68707,0.68702,0.68702,184600003.0
2005-03-03 22:14:00,0.68707,0.6872,0.68707,0.68718,106500002.0
2005-03-03 22:15:00,0.68703,0.68704,0.68693,0.68697,521800001.0
2005-03-03 22:16:00,0.68697,0.68704,0.68697,0.68699,497200002.0
2005-03-03 22:17:00,0.68701,0.68702,0.68695,0.68695,137999999.0
2005-03-03 22:18:00,0.68702,0.68703,0.68695,0.68695,117499998.0
2005-03-03 22:19:00,0.68705,0.68705,0.687,0.68702,163400003.0
2005-03-03 22:20:00,0.68704,0.68704,0.68697,0.68697,79600000.0
2005-03-03 22:21:00,0.68705,0.68705,0.68696,0.68696,387600002.0
2005-03-03 22:22:00,0.68699,0.68704,0.68697,0.687,479900002.0
2005-03-03 22:23:00,0.68708,0.68715,0.68697,0.68715,367499995.0
2005-03-03 22:24:00,0.687,0.68702,0.68696,0.68697,343399998.0
2005-03-03 22:25:00,0.68699,0.68704,0.68696,0.68704,183499998.0
2005-03-03 22:26:00,0.68701,0.68701,0.68697,0.68698,358800008.0
2005-03-03 22:27:00,0.68702,0.68702,0.68698,0.68698,37500000.0
2005-03-03 22:28:00,0.68702,0.68704,0.68696,0.68696,127800003.0
2005-03-03 22:29:00,0.687,0.68703,0.68692,0.68695,277800000.0
2005-03-03 22:30:00,0.68703,0.68705,0.68694,0.68702,240599997.0
2005-03-03 22:31:00,0.68706,0.68706,0.687,0.687,125300000.0
2005-03-03 22:32:00,0.68708,0.68709,0.68705,0.68709,297300001.0
2005-03-03 22:33:00,0.6871,0.68713,0.68709,0.68709,269500002.0
2005-03-03 22:34:00,0.68711,0.68711,0.68705,0.68705,447099995.0
2005-03-03 22:35:00,0.68705,0.68708,0.687,0.68708,212700000.0
2005-03-03 22:36:00,0.68712,0.68712,0.68705,0.68708,147899999.0
2005-03-03 22:37:00,0.68714,0.68714,0.68703,0.68705,410000002.0
2005-03-03 22:38:00,0.6871,0.68711,0.68704,0.68704,184199999.0
2005-03-03 22:39:00,0.68706,0.68706,0.68701,0.68702,335400003.0
2005-03-03 22:40:00,0.68701,0.68705,0.68701,0.68705,353799997.0
2005-03-03 22:41:00,0.68705,0.6871,0.68705,0.6871,226699998.0
2005-03-03 22:42:00,0.68702,0.68708,0.68702,0.68705,237499999.0
2005-03-03 22:43:00,0.68705,0.68705,0.68704,0.68704,69699996.0
2005-03-03 22:44:00,0.68712,0.68726,0.6871,0.68714,58600001.0
2005-03-03 22:45:00,0.68715,0.68715,0.68706,0.68707,163600004.0
2005-03-03 22:46:00,0.68707,0.68715,0.68707,0.68714,81500001.0
2005-03-03 22:47:00,0.68716,0.68716,0.687,0.687,87700001.0
2005-03-03 22:48:00,0.68686,0.68725,0.68686,0.68725,258799999.0
2005-03-03 22:49:00,0.6871,0.68714,0.68705,0.68705,174400001.0
2005-03-03 22:50:00,0.68708,0.68708,0.6869,0.6869,112500002.0
2005-03-03 22:51:00,0.68695,0.68701,0.68691,0.68694,267800003.0
2005-03-03 22:52:00,0.6869,0.68695,0.68687,0.6869,204400001.0
2005-03-03 22:53:00,0.68691,0.68703,0.68691,0.68695,191599999.0
2005-03-03 22:54:00,0.68694,0.687,0.68692,0.68692,146900001.0
2005-03-03 22:55:00,0.68691,0.68702,0.68691,0.687,25200000.0
2005-03-03 22:56:00,0.6871,0.68712,0.687,0.687,144700002.0
2005-03-03 22:57:00,0.68696,0.68697,0.68693,0.68697,215300002.0
2005-03-03 22:58:00,0.687,0.68717,0.687,0.68717,330100003.0
2005-03-03 22:59:00,0.68712,0.68712,0.68684,0.68684,346900001.0
2005-03-03 23:00:00,0.6867,0.68702,0.6867,0.68697,198200002.0
2005-03-03 23:01:00,0.68701,0.68702,0.68695,0.68695,284099996.0
2005-03-03 23:02:00,0.68695,0.68703,0.68695,0.68701,144699999.0
2005-03-03 23:03:00,0.68708,0.68708,0.68696,0.68697,164100001.0
2005-03-03 23:04:00,0.68706,0.68706,0.68696,0.687,140600004.0
2005-03-03 23:05:00,0.687,0.68705,0.68695,0.68705,250900004.0
2005-03-03 23:06:00,0.68705,0.6871,0.68702,0.68702,164700003.0
2005-03-03 23:07:00,0.68703,0.68704,0.68703,0.68704,85900000.0
2005-03-03 23:08:00,0.68695,0.68703,0.68695,0.68698,95600001.0
2005-03-03 23:09:00,0.68705,0.68707,0.687,0.68705,173199999.0
2005-03-03 23:10:00,0.68703,0.68705,0.687,0.68705,139999999.0
2005-03-03 23:11:00,0.68708,0.68709,0.68697,0.68699,198700002.0
2005-03-03 23:12:00,0.68702,0.68702,0.68696,0.687,169300005.0
2005-03-03 23:13:00,0.68692,0.687,0.68692,0.687,93599998.0
2005-03-03 23:14:00,0.68697,0.68705,0.68693,0.68697,265199998.0
2005-03-03 23:15:00,0.68725,0.68733,0.68718,0.68725,163999999.0
2005-03-03 23:16:00,0.68697,0.68702,0.68694,0.68697,129300001.0
2005-03-03 23:17:00,0.68698,0.68698,0.68687,0.68697,138900001.0
2005-03-03 23:18:00,0.68698,0.68705,0.68695,0.68697,82899999.0
2005-03-03 23:19:00,0.68699,0.68699,0.68697,0.68697,16000000.0
2005-03-03 23:20:00,0.68698,0.68703,0.68696,0.68697,148699998.0
2005-03-03 23:21:00,0.68689,0.68697,0.68687,0.68691,152099998.0
2005-03-03 23:22:00,0.68695,0.68695,0.68679,0.68695,161700003.0
2005-03-03 23:23:00,0.68696,0.68699,0.68693,0.68693,197599999.0
2005-03-03 23:24:00,0.68696,0.68701,0.68693,0.68694,109999998.0
2005-03-03 23:25:00,0.68692,0.68702,0.68692,0.687,284100003.0
2005-03-03 23:26:00,0.687,0.687,0.68695,0.687,128100000.0
2005-03-03 23:27:00,0.68698,0.68701,0.68693,0.68701,133100001.0
2005-03-03 23:28:00,0.68704,0.68704,0.68695,0.68695,182699997.0
2005-03-03 23:29:00,0.68695,0.68704,0.68693,0.68693,55900000.0
2005-03-03 23:30:00,0.68702,0.68703,0.68697,0.68703,89500000.0
2005-03-03 23:31:00,0.68703,0.68703,0.68694,0.68703,67000000.0
2005-03-03 23:32:00,0.68705,0.68705,0.68695,0.68696,75000001.0
2005-03-03 23:33:00,0.68708,0.68708,0.68696,0.687,169500001.0
2005-03-03 23:34:00,0.68698,0.68698,0.68692,0.68697,106899998.0
2005-03-03 23:35:00,0.68701,0.68705,0.68692,0.687,164800000.0
2005-03-03 23:36:00,0.68699,0.68703,0.68693,0.68698,263299998.0
2005-03-03 23:37:00,0.68701,0.68705,0.68693,0.68695,53199999.0
2005-03-03 23:38:00,0.687,0.68707,0.687,0.68702,93200000.0
2005-03-03 23:39:00,0.68702,0.68702,0.68695,0.68699,208499999.0
2005-03-03 23:40:00,0.68701,0.68701,0.68697,0.68697,18800000.0
2005-03-03 23:41:00,0.68697,0.68701,0.68695,0.68695,159799996.0
2005-03-03 23:42:00,0.68704,0.68707,0.68695,0.68707,204400000.0
2005-03-03 23:43:00,0.68727,0.68727,0.68711,0.68716,159700002.0
2005-03-03 23:44:00,0.68709,0.68712,0.68706,0.68708,62200000.0
2005-03-03 23:45:00,0.6871,0.68712,0.6871,0.68711,56900000.0
2005-03-03 23:46:00,0.68713,0.68714,0.68713,0.68714,58199998.0
2005-03-03 23:47:00,0.68711,0.68711,0.68707,0.68707,55200001.0
2005-03-03 23:48:00,0.68706,0.68715,0.68706,0.68707,118200001.0
2005-03-03 23:49:00,0.68703,0.68705,0.68703,0.68705,46300000.0
2005-03-03 23:50:00,0.687,0.68708,0.687,0.68708,76500000.0
2005-03-03 23:51:00,0.6871,0.68714,0.68705,0.68705,34900000.0
2005-03-03 23:52:00,0.6871,0.68717,0.6871,0.68713,71700001.0
2005-03-03 23:53:00,0.68707,0.68713,0.68707,0.68707,110699998.0
2005-03-03 23:54:00,0.68712,0.68718,0.68704,0.68714,124500004.0
2005-03-03 23:55:00,0.68718,0.68725,0.68718,0.68725,95400003.0
2005-03-03 23:56:00,0.68721,0.68727,0.68721,0.68726,158699999.0
2005-03-03 23:57:00,0.68729,0.6873,0.68722,0.68722,266400001.0
2005-03-03 23:58:00,0.68726,0.68726,0.68693,0.6872,149500000.0
2005-03-03 23:59:00,0.68722,0.68723,0.68719,0.68721,74200000.0
2005-03-04 00:00:00,0.68718,0.68723,0.68715,0.68719,165200001.0
2005-03-04 00:01:00,0.68739,0.68739,0.68728,0.68737,117000001.0
2005-03-04 00:02:00,0.68735,0.68738,0.68725,0.68738,127699997.0
2005-03-04 00:03:00,0.68712,0.68737,0.6871,0.68737,118100001.0
2005-03-04 00:04:00,0.68719,0.68737,0.68719,0.68732,127700002.0
2005-03-04 00:05:00,0.68733,0.68743,0.68733,0.68743,27100000.0
2005-03-04 00:06:00,0.68742,0.68752,0.68736,0.68752,209699999.0
2005-03-04 00:07:00,0.68748,0.6875,0.68736,0.68748,171099999.0
2005-03-04 00:08:00,0.68743,0.68752,0.68743,0.6875,229999998.0
2005-03-04 00:09:00,0.68748,0.68748,0.68729,0.68731,139299999.0
2005-03-04 00:10:00,0.68748,0.68748,0.68729,0.68729,156600001.0
2005-03-04 00:11:00,0.68732,0.6874,0.6873,0.68734,142900002.0
2005-03-04 00:12:00,0.68747,0.68751,0.68735,0.68735,139800003.0
2005-03-04 00:13:00,0.68727,0.68737,0.68727,0.68736,110899998.0
2005-03-04 00:14:00,0.68728,0.68737,0.68728,0.68737,72200001.0
2005-03-04 00:15:00,0.68738,0.68738,0.68712,0.68712,157700002.0
2005-03-04 00:16:00,0.68686,0.68729,0.68686,0.68729,181099996.0
2005-03-04 00:17:00,0.68725,0.68731,0.68715,0.68731,61300000.0
2005-03-04 00:18:00,0.68722,0.68724,0.68716,0.68717,64000001.0
2005-03-04 00:19:00,0.68711,0.68711,0.68704,0.68704,33400001.0
2005-03-04 00:20:00,0.68704,0.68716,0.68704,0.6871,157800002.0
2005-03-04 00:21:00,0.68712,0.68712,0.6871,0.6871,53599999.0
2005-03-04 00:22:00,0.68712,0.68715,0.68708,0.68715,110900003.0
2005-03-04 00:23:00,0.68712,0.68716,0.68708,0.68708,155599997.0
2005-03-04 00:24:00,0.6871,0.68712,0.68708,0.68712,91800001.0
2005-03-04 00:25:00,0.68712,0.68715,0.6871,0.6871,60500001.0
2005-03-04 00:26:00,0.68715,0.68715,0.6871,0.6871,129200001.0
2005-03-04 00:27:00,0.68713,0.68713,0.68703,0.6871,147799995.0
2005-03-04 00:28:00,0.68713,0.68716,0.68705,0.68705,238100003.0
2005-03-04 00:29:00,0.6871,0.68719,0.6871,0.6871,179199999.0
2005-03-04 00:30:00,0.68715,0.68715,0.68707,0.68708,157299999.0
2005-03-04 00:31:00,0.68713,0.68715,0.68713,0.68715,22000001.0
2005-03-04 00:32:00,0.68716,0.68717,0.68712,0.68714,36600000.0
2005-03-04 00:33:00,0.68714,0.68722,0.68711,0.68722,85800001.0
2005-03-04 00:34:00,0.6872,0.68725,0.68716,0.68718,187499999.0
2005-03-04 00:35:00,0.6871,0.68722,0.6871,0.68722,93700000.0
2005-03-04 00:36:00,0.68718,0.68718,0.68717,0.68717,11000000.0
2005-03-04 00:37:00,0.6872,0.6872,0.68717,0.68717,20700000.0
2005-03-04 00:38:00,0.68717,0.68733,0.68717,0.68727,65000000.0
2005-03-04 00:39:00,0.68706,0.68706,0.68704,0.68704,77700000.0
2005-03-04 00:40:00,0.68699,0.68717,0.68699,0.68716,65200000.0
2005-03-04 00:41:00,0.68717,0.68723,0.68715,0.6872,246699999.0
2005-03-04 00:42:00,0.68713,0.6872,0.68703,0.68712,186599998.0
2005-03-04 00:43:00,0.68715,0.6872,0.68715,0.6872,32699999.0
2005-03-04 00:44:00,0.68721,0.68721,0.68708,0.68708,109499997.0
2005-03-04 00:45:00,0.68712,0.68721,0.68712,0.68721,61500002.0
2005-03-04 00:46:00,0.68724,0.68724,0.68714,0.68721,131500001.0
2005-03-04 00:47:00,0.68721,0.68726,0.68721,0.68722,112499999.0
2005-03-04 00:48:00,0.68721,0.68721,0.68698,0.68698,200900000.0
2005-03-04 00:49:00,0.68701,0.68706,0.68701,0.68704,105800000.0
2005-03-04 00:50:00,0.68709,0.68709,0.68702,0.68707,19900000.0
2005-03-04 00:51:00,0.68708,0.6871,0.687,0.68704,129800000.0
2005-03-04 00:52:00,0.68704,0.68708,0.68696,0.68701,90099999.0
2005-03-04 00:53:00,0.68692,0.68706,0.68692,0.68694,124200000.0
2005-03-04 00:54:00,0.68687,0.68711,0.68687,0.68705,100400004.0
2005-03-04 00:55:00,0.68702,0.68702,0.68695,0.68698,228200001.0
2005-03-04 00:56:00,0.68695,0.68702,0.68695,0.68699,51700001.0
2005-03-04 00:57:00,0.68701,0.68702,0.68697,0.68698,215899994.0
2005-03-04 00:58:00,0.68707,0.68707,0.68702,0.68702,198699994.0
2005-03-04 00:59:00,0.68702,0.68705,0.68702,0.68705,61499998.0
2005-03-04 01:00:00,0.68701,0.68717,0.68699,0.68715,201900001.0
2005-03-04 01:01:00,0.68712,0.68713,0.68705,0.68709,78200000.0
2005-03-04 01:02:00,0.6871,0.6871,0.68707,0.6871,43500000.0
2005-03-04 01:03:00,0.6871,0.68712,0.68702,0.68705,293500003.0
2005-03-04 01:04:00,0.68711,0.68711,0.68704,0.68707,200200001.0
2005-03-04 01:05:00,0.68731,0.68731,0.68725,0.68726,97900002.0
2005-03-04 01:06:00,0.68705,0.6871,0.68704,0.6871,62300000.0
2005-03-04 01:07:00,0.68707,0.68712,0.68699,0.68699,105400000.0
2005-03-04 01:08:00,0.6871,0.68714,0.68705,0.68705,53300001.0
2005-03-04 01:09:00,0.68707,0.68709,0.68702,0.68708,281199999.0
2005-03-04 01:10:00,0.6871,0.68712,0.68706,0.68712,221899997.0
2005-03-04 01:11:00,0.68713,0.68718,0.68712,0.68715,136299998.0
2005-03-04 01:12:00,0.68712,0.68712,0.68704,0.68704,134899999.0
2005-03-04 01:13:00,0.68707,0.68717,0.68707,0.68707,137599997.0
2005-03-04 01:14:00,0.68706,0.68716,0.68704,0.68705,61200000.0
2005-03-04 01:15:00,0.68704,0.68715,0.68699,0.68699,185000003.0
2005-03-04 01:16:00,0.68709,0.68709,0.68697,0.68703,134499998.0
2005-03-04 01:17:00,0.68702,0.68707,0.68695,0.68695,150600002.0
2005-03-04 01:18:00,0.68694,0.68701,0.68694,0.68701,40800000.0
2005-03-04 01:19:00,0.68707,0.68709,0.68697,0.68697,113100001.0
2005-03-04 01:20:00,0.68707,0.68708,0.687,0.68708,101299998.0
2005-03-04 01:21:00,0.68709,0.68715,0.687,0.687,112300001.0
2005-03-04 01:22:00,0.68688,0.68705,0.68688,0.68705,22300000.0
2005-03-04 01:23:00,0.68701,0.68701,0.68701,0.68701,64000001.0
2005-03-04 01:24:00,0.68705,0.68711,0.687,0.68711,164200004.0
2005-03-04 01:25:00,0.68711,0.68717,0.68705,0.68705,158300001.0
2005-03-04 01:26:00,0.68708,0.68716,0.68708,0.68716,52200000.0
2005-03-04 01:27:00,0.6872,0.6872,0.68709,0.68717,114100002.0
2005-03-04 01:28:00,0.68725,0.68725,0.68706,0.68706,114199999.0
2005-03-04 01:29:00,0.68709,0.6871,0.68703,0.68703,72599999.0
2005-03-04 01:30:00,0.68703,0.68709,0.687,0.68707,157800001.0
2005-03-04 01:31:00,0.68702,0.68707,0.68701,0.68705,53500001.0
2005-03-04 01:32:00,0.68708,0.68715,0.68704,0.68704,239800003.0
2005-03-04 01:33:00,0.68704,0.68708,0.68698,0.68698,124600000.0
2005-03-04 01:34:00,0.68702,0.68704,0.68695,0.68695,56700002.0
2005-03-04 01:35:00,0.68694,0.68698,0.68691,0.68691,36400000.0
2005-03-04 01:36:00,0.687,0.68706,0.68697,0.68697,189199999.0
2005-03-04 01:37:00,0.687,0.68705,0.68699,0.687,166000001.0
2005-03-04 01:38:00,0.68699,0.68705,0.6869,0.68697,155799998.0
2005-03-04 01:39:00,0.68703,0.68707,0.68696,0.68707,111800002.0
2005-03-04 01:40:00,0.68706,0.68709,0.68699,0.68709,163799998.0
2005-03-04 01:41:00,0.68711,0.68711,0.68707,0.68711,179700001.0
2005-03-04 01:42:00,0.68709,0.68718,0.68702,0.68715,208100001.0
2005-03-04 01:43:00,0.68713,0.68713,0.68703,0.68711,52100000.0
2005-03-04 01:44:00,0.68714,0.68715,0.68704,0.68704,134300003.0
2005-03-04 01:45:00,0.68709,0.68716,0.68709,0.68714,87800000.0
2005-03-04 01:46:00,0.68715,0.68715,0.6871,0.6871,61800001.0
2005-03-04 01:47:00,0.68713,0.68713,0.68708,0.68712,122100000.0
2005-03-04 01:48:00,0.68709,0.68714,0.68707,0.68707,87300002.0
2005-03-04 01:49:00,0.68701,0.68702,0.6869,0.6869,113200001.0
2005-03-04 01:50:00,0.68691,0.68697,0.68691,0.68695,79799997.0
2005-03-04 01:51:00,0.68698,0.68702,0.68697,0.68697,117099999.0
2005-03-04 01:52:00,0.68709,0.68709,0.68698,0.68698,42999999.0
2005-03-04 01:53:00,0.68688,0.68697,0.68681,0.68684,127000002.0
2005-03-04 01:54:00,0.68682,0.68686,0.68673,0.68686,190899998.0
2005-03-04 01:55:00,0.68688,0.68692,0.68681,0.68681,113300001.0
2005-03-04 01:56:00,0.68684,0.68684,0.68677,0.68682,112999999.0
2005-03-04 01:57:00,0.68683,0.68688,0.68683,0.68686,53300001.0
2005-03-04 01:58:00,0.6869,0.68693,0.68686,0.68693,139799999.0
2005-03-04 01:59:00,0.68691,0.68692,0.68684,0.68684,74000002.0
2005-03-04 02:00:00,0.68687,0.68696,0.68687,0.68688,174799998.0
2005-03-04 02:01:00,0.6869,0.68695,0.68688,0.68695,138400001.0
2005-03-04 02:02:00,0.68692,0.68696,0.6869,0.68691,181599998.0
2005-03-04 02:03:00,0.68694,0.68705,0.68694,0.68694,136999998.0
2005-03-04 02:04:00,0.6869,0.68702,0.6869,0.687,140100000.0
2005-03-04 02:05:00,0.68702,0.68704,0.68697,0.68697,84400001.0
2005-03-04 02:06:00,0.68694,0.68704,0.68694,0.68695,120000000.0
2005-03-04 02:07:00,0.68702,0.68704,0.68697,0.68697,110700001.0
2005-03-04 02:08:00,0.68699,0.68703,0.68695,0.68695,119300000.0
2005-03-04 02:09:00,0.68704,0.68706,0.68702,0.68703,139900004.0
2005-03-04 02:10:00,0.68703,0.68704,0.68699,0.68699,54800000.0
2005-03-04 02:11:00,0.68702,0.68707,0.68701,0.68702,81300001.0
2005-03-04 02:12:00,0.68713,0.68718,0.68704,0.68708,201600002.0
2005-03-04 02:13:00,0.68718,0.68718,0.68706,0.68706,191700004.0
2005-03-04 02:14:00,0.68706,0.6871,0.68705,0.68705,77999999.0
2005-03-04 02:15:00,0.68702,0.68711,0.68701,0.6871,107799999.0
2005-03-04 02:16:00,0.68708,0.68709,0.687,0.687,152700002.0
2005-03-04 02:17:00,0.68708,0.68712,0.68699,0.68699,238099999.0
2005-03-04 02:18:00,0.68705,0.68705,0.68705,0.68705,13500000.0
2005-03-04 02:19:00,0.68707,0.68707,0.68705,0.68705,105099998.0
2005-03-04 02:20:00,0.68707,0.68712,0.68705,0.68705,127300001.0
2005-03-04 02:21:00,0.687,0.68702,0.687,0.68702,15200000.0
2005-03-04 02:22:00,0.68717,0.68723,0.68713,0.68723,112400003.0
2005-03-04 02:23:00,0.68706,0.6871,0.68702,0.68708,102700002.0
2005-03-04 02:24:00,0.68708,0.6871,0.68702,0.68708,170600003.0
2005-03-04 02:25:00,0.6871,0.68712,0.68705,0.6871,66200002.0
2005-03-04 02:26:00,0.68709,0.68709,0.68704,0.68704,120500002.0
2005-03-04 02:27:00,0.68703,0.68712,0.68703,0.68708,136100002.0
2005-03-04 02:28:00,0.68716,0.68727,0.68716,0.6872,154800002.0
2005-03-04 02:29:00,0.68712,0.68715,0.6871,0.68712,94199999.0
2005-03-04 02:30:00,0.68707,0.68712,0.68707,0.68708,113800001.0
2005-03-04 02:31:00,0.68704,0.6871,0.68704,0.6871,86400002.0
2005-03-04 02:32:00,0.6871,0.6871,0.68704,0.68705,149300002.0
2005-03-04 02:33:00,0.6871,0.6871,0.68704,0.68705,184399997.0
2005-03-04 02:34:00,0.68702,0.68705,0.68702,0.68705,48700000.0
2005-03-04 02:35:00,0.68707,0.68708,0.687,0.687,107000000.0
2005-03-04 02:36:00,0.68699,0.68707,0.68698,0.68703,199399999.0
2005-03-04 02:37:00,0.68708,0.68708,0.68704,0.68706,166400000.0
2005-03-04 02:38:00,0.68712,0.68712,0.68699,0.68703,297200002.0
2005-03-04 02:39:00,0.68707,0.68707,0.687,0.687,57800001.0
2005-03-04 02:40:00,0.6871,0.6871,0.68705,0.6871,198800000.0
2005-03-04 02:41:00,0.68704,0.6871,0.68703,0.6871,176399999.0
2005-03-04 02:42:00,0.68704,0.68707,0.68703,0.68707,32200000.0
2005-03-04 02:43:00,0.68708,0.68708,0.687,0.687,86099998.0
2005-03-04 02:44:00,0.68702,0.68705,0.687,0.68702,143799999.0
2005-03-04 02:45:00,0.68704,0.68705,0.68699,0.68699,129900001.0
2005-03-04 02:46:00,0.68702,0.68703,0.68698,0.68702,139000001.0
2005-03-04 02:47:00,0.687,0.687,0.68699,0.68699,44700001.0
2005-03-04 02:48:00,0.68699,0.68702,0.68693,0.68698,153500004.0
2005-03-04 02:49:00,0.68701,0.68705,0.68699,0.68701,179400001.0
2005-03-04 02:50:00,0.68697,0.68704,0.68697,0.68704,236499997.0
2005-03-04 02:51:00,0.68703,0.68703,0.68693,0.68698,85900002.0
2005-03-04 02:52:00,0.68703,0.68705,0.687,0.68705,80799999.0
2005-03-04 02:53:00,0.68705,0.68705,0.687,0.68705,146000003.0
2005-03-04 02:54:00,0.68707,0.68712,0.68705,0.68705,70500001.0
2005-03-04 02:55:00,0.68704,0.68704,0.68694,0.68703,214899996.0
2005-03-04 02:56:00,0.68705,0.68707,0.68696,0.68698,94299998.0
2005-03-04 02:57:00,0.68695,0.68695,0.68694,0.68694,61299999.0
2005-03-04 02:58:00,0.68702,0.68717,0.68702,0.68717,114099999.0
2005-03-04 02:59:00,0.68717,0.68721,0.68713,0.6872,122899997.0
2005-03-04 03:00:00,0.6872,0.68722,0.68711,0.68711,158900002.0
2005-03-04 03:01:00,0.68712,0.68715,0.68709,0.6871,226600001.0
2005-03-04 03:02:00,0.6872,0.68722,0.68714,0.68722,214700001.0
2005-03-04 03:03:00,0.68718,0.68724,0.68718,0.68722,79399999.0
2005-03-04 03:04:00,0.68727,0.68727,0.68721,0.68721,279399998.0
2005-03-04 03:05:00,0.68726,0.68731,0.68722,0.68725,170099997.0
2005-03-04 03:06:00,0.68719,0.68723,0.68712,0.68723,157100000.0
2005-03-04 03:07:00,0.68718,0.68725,0.68718,0.68725,182000001.0
2005-03-04 03:08:00,0.68724,0.68726,0.68699,0.68716,126999998.0
2005-03-04 03:09:00,0.6871,0.68719,0.68694,0.68717,142300002.0
2005-03-04 03:10:00,0.68714,0.6872,0.68693,0.6872,135100003.0
2005-03-04 03:11:00,0.68722,0.68724,0.68687,0.68687,94000001.0
2005-03-04 03:12:00,0.68692,0.68706,0.68688,0.68706,191499996.0
2005-03-04 03:13:00,0.68728,0.6873,0.68728,0.6873,49500000.0
2005-03-04 03:14:00,0.68734,0.68734,0.6873,0.6873,99699997.0
2005-03-04 03:15:00,0.68712,0.68724,0.68696,0.68722,205299998.0
2005-03-04 03:16:00,0.68713,0.68713,0.68686,0.68711,176900005.0
2005-03-04 03:17:00,0.68726,0.68728,0.68723,0.68727,154899999.0
2005-03-04 03:18:00,0.68718,0.68718,0.68693,0.68717,44700000.0
2005-03-04 03:19:00,0.68709,0.68709,0.68696,0.68696,25500000.0
2005-03-04 03:20:00,0.68684,0.68724,0.68684,0.68719,27100000.0
2005-03-04 03:21:00,0.6872,0.68727,0.6872,0.68727,29500001.0
2005-03-04 03:22:00,0.68723,0.68729,0.68723,0.68727,101399998.0
2005-03-04 03:23:00,0.68722,0.68735,0.68722,0.68735,38200000.0
2005-03-04 03:24:00,0.68706,0.68706,0.68691,0.68691,53699998.0
2005-03-04 03:25:00,0.68689,0.68721,0.68689,0.6872,82800001.0
2005-03-04 03:26:00,0.68725,0.68725,0.68723,0.68723,27300001.0
2005-03-04 03:27:00,0.6873,0.6873,0.6873,0.6873,8000000.0
2005-03-04 03:28:00,0.68715,0.68721,0.6869,0.68721,149100000.0
2005-03-04 03:29:00,0.68731,0.68731,0.68726,0.6873,204499995.0
2005-03-04 03:30:00,0.68726,0.68732,0.68726,0.68727,121300002.0
2005-03-04 03:31:00,0.68735,0.68735,0.68724,0.68724,100100002.0
2005-03-04 03:32:00,0.68717,0.68749,0.68717,0.68747,111100003.0
2005-03-04 03:33:00,0.68719,0.68732,0.68719,0.68732,58900001.0
2005-03-04 03:34:00,0.68727,0.68727,0.68682,0.68718,266700000.0
2005-03-04 03:35:00,0.68724,0.6873,0.68724,0.68727,165900004.0
2005-03-04 03:36:00,0.68709,0.68709,0.68694,0.68694,13600000.0
2005-03-04 03:37:00,0.68705,0.68729,0.68694,0.68724,241999999.0
2005-03-04 03:38:00,0.68719,0.68728,0.68717,0.68722,93600002.0
2005-03-04 03:39:00,0.68725,0.6873,0.68724,0.68724,209200001.0
2005-03-04 03:40:00,0.68724,0.6873,0.68721,0.68727,144000002.0
2005-03-04 03:41:00,0.68722,0.68725,0.68716,0.68718,220799999.0
2005-03-04 03:42:00,0.68722,0.68726,0.68718,0.68719,110199996.0
2005-03-04 03:43:00,0.68721,0.68729,0.68719,0.68719,235299999.0
2005-03-04 03:44:00,0.68719,0.68719,0.68683,0.68713,235499997.0
2005-03-04 03:45:00,0.68706,0.68714,0.68694,0.68714,67600001.0
2005-03-04 03:46:00,0.68706,0.68718,0.68689,0.68718,96699997.0
2005-03-04 03:47:00,0.68714,0.68714,0.68688,0.68714,91600000.0
2005-03-04 03:48:00,0.68731,0.68731,0.68684,0.68723,292600001.0
2005-03-04 03:49:00,0.68718,0.68718,0.68691,0.68714,184200001.0
2005-03-04 03:50:00,0.68721,0.68726,0.68683,0.68683,131599997.0
2005-03-04 03:51:00,0.68703,0.68716,0.68688,0.68716,154799998.0
2005-03-04 03:52:00,0.68724,0.68725,0.68717,0.68725,134699999.0
2005-03-04 03:53:00,0.68729,0.68729,0.68716,0.68719,89100002.0
2005-03-04 03:54:00,0.68721,0.68728,0.68715,0.68725,163899998.0
2005-03-04 03:55:00,0.68726,0.68726,0.68715,0.68721,37000000.0
2005-03-04 03:56:00,0.68728,0.68728,0.68683,0.6872,203300003.0
2005-03-04 03:57:00,0.68723,0.68726,0.68682,0.68682,161400002.0
2005-03-04 03:58:00,0.68673,0.68722,0.68673,0.68722,141300000.0
2005-03-04 03:59:00,0.6873,0.6873,0.68722,0.68722,89600000.0
2005-03-04 04:00:00,0.68708,0.68731,0.68695,0.68731,142100002.0
2005-03-04 04:01:00,0.68719,0.68723,0.68683,0.68723,104000001.0
2005-03-04 04:02:00,0.68731,0.68731,0.68688,0.68719,237700003.0
2005-03-04 04:03:00,0.68734,0.68734,0.68733,0.68734,151899998.0
2005-03-04 04:04:00,0.68739,0.68739,0.68733,0.68733,136799999.0
2005-03-04 04:05:00,0.68736,0.68736,0.68729,0.68731,143499999.0
2005-03-04 04:06:00,0.68734,0.68734,0.68728,0.68728,116600001.0
2005-03-04 04:07:00,0.68741,0.68741,0.68739,0.68739,58399997.0
2005-03-04 04:08:00,0.68735,0.68735,0.68727,0.68727,26000000.0
2005-03-04 04:09:00,0.68733,0.68733,0.68721,0.68721,147800001.0
2005-03-04 04:10:00,0.6873,0.68732,0.68724,0.68725,244100003.0
2005-03-04 04:11:00,0.68732,0.68732,0.68725,0.68725,151200000.0
2005-03-04 04:12:00,0.68729,0.68731,0.6872,0.6872,73700001.0
2005-03-04 04:13:00,0.68728,0.6873,0.6872,0.68722,195700003.0
2005-03-04 04:14:00,0.68731,0.68731,0.68724,0.68724,139000001.0
2005-03-04 04:15:00,0.6873,0.68744,0.6873,0.6874,148100002.0
2005-03-04 04:16:00,0.6873,0.6873,0.68728,0.68728,16700000.0
2005-03-04 04:17:00,0.68723,0.68723,0.68722,0.68722,21400001.0
2005-03-04 04:18:00,0.68722,0.68729,0.68722,0.68725,155799995.0
2005-03-04 04:19:00,0.68712,0.68731,0.68712,0.68727,177899998.0
2005-03-04 04:20:00,0.68717,0.68717,0.68696,0.68711,154299997.0
2005-03-04 04:21:00,0.68704,0.68704,0.68694,0.68694,56000000.0
2005-03-04 04:22:00,0.68679,0.68716,0.68679,0.68716,240800007.0
2005-03-04 04:23:00,0.68715,0.68722,0.687,0.68722,204800000.0
2005-03-04 04:24:00,0.68717,0.68724,0.68702,0.6872,110099999.0
2005-03-04 04:25:00,0.68718,0.68718,0.68699,0.68715,156300000.0
2005-03-04 04:26:00,0.68715,0.68725,0.68696,0.68725,133099998.0
2005-03-04 04:27:00,0.68725,0.68732,0.68722,0.68732,90000001.0
2005-03-04 04:28:00,0.68728,0.6873,0.68725,0.68725,58200002.0
2005-03-04 04:29:00,0.68728,0.68728,0.68728,0.68728,27200001.0
2005-03-04 04:30:00,0.68727,0.68732,0.68723,0.68723,106699999.0
2005-03-04 04:31:00,0.68733,0.68734,0.68728,0.68728,136500001.0
2005-03-04 04:32:00,0.6873,0.6873,0.68728,0.68728,73499998.0
2005-03-04 04:33:00,0.68726,0.68727,0.68726,0.68727,26300001.0
2005-03-04 04:34:00,0.68725,0.68731,0.68725,0.68728,159100000.0
2005-03-04 04:35:00,0.68733,0.68733,0.68729,0.68729,38200000.0
2005-03-04 04:36:00,0.68728,0.68728,0.68719,0.68726,55100001.0
2005-03-04 04:37:00,0.68718,0.6872,0.68718,0.6872,58400001.0
2005-03-04 04:38:00,0.68717,0.68722,0.68715,0.68722,48500000.0
2005-03-04 04:39:00,0.68718,0.6872,0.68712,0.68715,236600001.0
2005-03-04 04:40:00,0.68716,0.68716,0.68712,0.68712,13600000.0
2005-03-04 04:41:00,0.68712,0.68716,0.68712,0.68716,104599999.0
2005-03-04 04:42:00,0.68704,0.68728,0.68704,0.68728,117200001.0
2005-03-04 04:43:00,0.68718,0.6872,0.68717,0.68718,179100001.0
2005-03-04 04:44:00,0.68718,0.68729,0.68718,0.68727,185299998.0
2005-03-04 04:45:00,0.68716,0.68721,0.6869,0.68703,273600000.0
2005-03-04 04:46:00,0.68702,0.68707,0.68685,0.68707,60500000.0
2005-03-04 04:47:00,0.68681,0.68709,0.68681,0.68705,129100001.0
2005-03-04 04:48:00,0.68692,0.68701,0.68689,0.68696,131899999.0
2005-03-04 04:49:00,0.68704,0.68718,0.68704,0.68718,142299999.0
2005-03-04 04:50:00,0.68718,0.6872,0.68713,0.68717,207699995.0
2005-03-04 04:51:00,0.68717,0.68717,0.68717,0.68717,12700000.0
2005-03-04 04:52:00,0.68718,0.68723,0.68715,0.68715,106800002.0
2005-03-04 04:53:00,0.68709,0.68718,0.68691,0.68718,186400004.0
2005-03-04 04:54:00,0.68725,0.68725,0.68725,0.68725,95799998.0
2005-03-04 04:55:00,0.68719,0.68719,0.68705,0.68705,150200001.0
2005-03-04 04:56:00,0.68716,0.68722,0.68709,0.68711,184400004.0
2005-03-04 04:57:00,0.6871,0.68718,0.68707,0.68718,246200001.0
2005-03-04 04:58:00,0.6871,0.68715,0.68707,0.68715,96599999.0
2005-03-04 04:59:00,0.68713,0.68713,0.68708,0.68708,64800002.0
2005-03-04 05:00:00,0.68706,0.68709,0.68698,0.68702,169899998.0
2005-03-04 05:01:00,0.68674,0.68702,0.68674,0.68679,144499999.0
2005-03-04 05:02:00,0.68709,0.68709,0.68682,0.68688,115200002.0
2005-03-04 05:03:00,0.68698,0.6871,0.68693,0.68705,86600001.0
2005-03-04 05:04:00,0.687,0.687,0.68684,0.68691,93300000.0
2005-03-04 05:05:00,0.68702,0.68703,0.68692,0.68703,146000000.0
2005-03-04 05:06:00,0.6871,0.6871,0.68708,0.68708,18400000.0
2005-03-04 05:07:00,0.68707,0.68714,0.68705,0.68708,157100001.0
2005-03-04 05:08:00,0.68714,0.68714,0.68689,0.68692,85300002.0
2005-03-04 05:09:00,0.6871,0.68718,0.6871,0.68718,171800000.0
2005-03-04 05:10:00,0.68712,0.68713,0.68712,0.68713,52800002.0
2005-03-04 05:11:00,0.68713,0.68717,0.68704,0.68704,124499998.0
2005-03-04 05:12:00,0.68716,0.68716,0.68709,0.68709,18400000.0
2005-03-04 05:13:00,0.68718,0.68718,0.68703,0.68707,124600003.0
2005-03-04 05:14:00,0.68714,0.68714,0.68705,0.68707,135999999.0
2005-03-04 05:15:00,0.6871,0.6871,0.6871,0.6871,26500000.0
2005-03-04 05:16:00,0.68715,0.68717,0.68707,0.68711,252499997.0
2005-03-04 05:17:00,0.6871,0.68715,0.6871,0.68715,122300003.0
2005-03-04 05:18:00,0.68711,0.68719,0.68711,0.68719,197300000.0
2005-03-04 05:19:00,0.68727,0.68728,0.68727,0.68728,26300000.0
2005-03-04 05:20:00,0.6873,0.68748,0.68722,0.68748,59800002.0
2005-03-04 05:21:00,0.68726,0.68726,0.68718,0.68721,87600001.0
2005-03-04 05:22:00,0.68722,0.68724,0.6872,0.68724,56600001.0
2005-03-04 05:23:00,0.68723,0.68729,0.68722,0.68729,16700000.0
2005-03-04 05:24:00,0.68726,0.68726,0.68702,0.68702,44500000.0
2005-03-04 05:25:00,0.68704,0.68714,0.68704,0.68704,104800000.0
2005-03-04 05:26:00,0.68715,0.68716,0.68706,0.68716,84700000.0
2005-03-04 05:27:00,0.68723,0.68727,0.68723,0.68725,205900003.0
2005-03-04 05:28:00,0.68706,0.6873,0.68706,0.68727,61700001.0
2005-03-04 05:29:00,0.68726,0.68728,0.68724,0.68727,60499998.0
2005-03-04 05:30:00,0.68724,0.68727,0.68719,0.68727,196600004.0
2005-03-04 05:31:00,0.68729,0.68729,0.68714,0.68721,177900001.0
2005-03-04 05:32:00,0.68712,0.68725,0.68712,0.68722,188499999.0
2005-03-04 05:33:00,0.68721,0.68729,0.6872,0.68727,160300000.0
2005-03-04 05:34:00,0.6873,0.68733,0.68728,0.68728,142399997.0
2005-03-04 05:35:00,0.68732,0.68733,0.68731,0.68731,90200001.0
2005-03-04 05:36:00,0.6873,0.6873,0.68727,0.68727,60599999.0
2005-03-04 05:37:00,0.68726,0.68726,0.68717,0.68721,181199998.0
2005-03-04 05:38:00,0.68714,0.68723,0.68712,0.68723,62700002.0
2005-03-04 05:39:00,0.6871,0.68728,0.68709,0.68728,125800002.0
2005-03-04 05:40:00,0.68722,0.68722,0.68706,0.6872,147999998.0
2005-03-04 05:41:00,0.68717,0.68717,0.68699,0.68699,153299997.0
2005-03-04 05:42:00,0.68698,0.68705,0.68698,0.68699,71800001.0
2005-03-04 05:43:00,0.687,0.68712,0.687,0.68705,113000001.0
2005-03-04 05:44:00,0.6871,0.68713,0.68709,0.68713,56600001.0
2005-03-04 05:45:00,0.68712,0.68715,0.68708,0.68708,146100003.0
2005-03-04 05:46:00,0.68712,0.68719,0.68712,0.68719,19200000.0
2005-03-04 05:47:00,0.68715,0.68722,0.68715,0.6872,139700001.0
2005-03-04 05:48:00,0.68729,0.68729,0.68704,0.68725,192399998.0
2005-03-04 05:49:00,0.68715,0.68715,0.68699,0.6871,97100001.0
2005-03-04 05:50:00,0.68715,0.68715,0.68702,0.68702,200900002.0
2005-03-04 05:51:00,0.68705,0.68721,0.68695,0.68721,122000000.0
2005-03-04 05:52:00,0.68722,0.68723,0.68712,0.68723,167799996.0
2005-03-04 05:53:00,0.68722,0.68724,0.6872,0.68722,116499999.0
2005-03-04 05:54:00,0.68722,0.68724,0.6872,0.6872,181799996.0
2005-03-04 05:55:00,0.68717,0.68719,0.68711,0.68718,148299999.0
2005-03-04 05:56:00,0.68727,0.68727,0.68713,0.68721,116100001.0
2005-03-04 05:57:00,0.68718,0.68722,0.68708,0.68713,219799999.0
2005-03-04 05:58:00,0.68714,0.68729,0.68714,0.68725,197599999.0
2005-03-04 05:59:00,0.68731,0.68731,0.68728,0.68728,31200000.0
2005-03-04 06:00:00,0.68732,0.68734,0.68729,0.68731,178700000.0
2005-03-04 06:01:00,0.68719,0.68726,0.68707,0.68707,264200004.0
2005-03-04 06:02:00,0.6871,0.68714,0.68683,0.68683,131900001.0
2005-03-04 06:03:00,0.68682,0.68711,0.68682,0.68711,77500003.0
2005-03-04 06:04:00,0.68703,0.68707,0.68693,0.68707,114400003.0
2005-03-04 06:05:00,0.6869,0.68703,0.6869,0.68703,46199999.0
2005-03-04 06:06:00,0.68703,0.68712,0.68688,0.68712,116799999.0
2005-03-04 06:07:00,0.6872,0.6872,0.68715,0.6872,214299996.0
2005-03-04 06:08:00,0.6872,0.6872,0.6872,0.6872,8000000.0
2005-03-04 06:09:00,0.68725,0.68732,0.6871,0.68724,178300003.0
2005-03-04 06:10:00,0.6872,0.6872,0.6872,0.6872,800000.0
2005-03-04 06:11:00,0.68707,0.68712,0.68685,0.68712,148399996.0
2005-03-04 06:12:00,0.68681,0.68713,0.68681,0.68707,147999999.0
2005-03-04 06:13:00,0.6871,0.6871,0.68681,0.68704,230199999.0
2005-03-04 06:14:00,0.68706,0.68714,0.68703,0.68707,168500002.0
2005-03-04 06:15:00,0.687,0.68702,0.687,0.687,71800001.0
2005-03-04 06:16:00,0.68705,0.68707,0.68694,0.68698,203900002.0
2005-03-04 06:17:00,0.68695,0.68711,0.68695,0.68708,196100000.0
2005-03-04 06:18:00,0.68705,0.68713,0.68705,0.6871,193000001.0
2005-03-04 06:19:00,0.68703,0.68722,0.68703,0.68718,158500000.0
2005-03-04 06:20:00,0.68715,0.68718,0.68706,0.6871,126100000.0
2005-03-04 06:21:00,0.68712,0.68714,0.68703,0.68703,103700003.0
2005-03-04 06:22:00,0.68709,0.68716,0.68706,0.68712,253500001.0
2005-03-04 06:23:00,0.68717,0.6872,0.68714,0.68717,103199998.0
2005-03-04 06:24:00,0.68717,0.68722,0.68715,0.68717,212700002.0
2005-03-04 06:25:00,0.68717,0.68718,0.6871,0.68716,125199997.0
2005-03-04 06:26:00,0.6872,0.68725,0.6872,0.68722,87300001.0
2005-03-04 06:27:00,0.68727,0.68729,0.68721,0.68721,148499997.0
2005-03-04 06:28:00,0.68697,0.6873,0.68697,0.6873,27000000.0
2005-03-04 06:29:00,0.68723,0.68726,0.68718,0.68726,187600001.0
2005-03-04 06:30:00,0.68727,0.68727,0.68717,0.68724,95200002.0
2005-03-04 06:31:00,0.6871,0.6871,0.68689,0.6871,152099999.0
2005-03-04 06:32:00,0.68715,0.68721,0.68705,0.68721,181600002.0
2005-03-04 06:33:00,0.68718,0.68718,0.68709,0.68718,39100000.0
2005-03-04 06:34:00,0.68718,0.68719,0.6871,0.68719,54000001.0
2005-03-04 06:35:00,0.68723,0.68723,0.68714,0.68719,91699998.0
2005-03-04 06:36:00,0.68718,0.68725,0.68718,0.68718,214500004.0
2005-03-04 06:37:00,0.68722,0.68726,0.68714,0.68726,177499997.0
2005-03-04 06:38:00,0.6872,0.68723,0.6872,0.68723,19100000.0
2005-03-04 06:39:00,0.68724,0.68728,0.68718,0.68728,177600002.0
2005-03-04 06:40:00,0.68722,0.68725,0.68713,0.68719,204600005.0
2005-03-04 06:41:00,0.68717,0.6872,0.68708,0.6872,124399999.0
2005-03-04 06:42:00,0.68716,0.68716,0.68703,0.68703,51800000.0
2005-03-04 06:43:00,0.68711,0.68717,0.68705,0.68717,199800000.0
2005-03-04 06:44:00,0.68721,0.68725,0.68717,0.68717,211199999.0
2005-03-04 06:45:00,0.68719,0.68719,0.687,0.687,84700000.0
2005-03-04 06:46:00,0.68709,0.6871,0.68702,0.68704,151299999.0
2005-03-04 06:47:00,0.68706,0.6871,0.68705,0.68709,102200003.0
2005-03-04 06:48:00,0.687,0.68709,0.68688,0.68709,123000002.0
2005-03-04 06:49:00,0.68714,0.68717,0.6871,0.6871,126000000.0
2005-03-04 06:50:00,0.68722,0.68722,0.6871,0.68712,173300002.0
2005-03-04 06:51:00,0.68721,0.68724,0.68716,0.68722,142299999.0
2005-03-04 06:52:00,0.68713,0.68713,0.68693,0.68704,79700001.0
2005-03-04 06:53:00,0.68708,0.68722,0.68692,0.68715,124100000.0
2005-03-04 06:54:00,0.68716,0.68716,0.6868,0.6868,52600000.0
2005-03-04 06:55:00,0.68706,0.68722,0.68695,0.6872,116600000.0
2005-03-04 06:56:00,0.68708,0.68726,0.68707,0.68717,186499998.0
2005-03-04 06:57:00,0.68715,0.68715,0.68715,0.68715,12700000.0
2005-03-04 06:58:00,0.6872,0.6872,0.6872,0.6872,38299999.0
2005-03-04 06:59:00,0.68717,0.68723,0.68709,0.68717,219700001.0
2005-03-04 07:00:00,0.68715,0.68724,0.68715,0.68724,74800001.0
2005-03-04 07:01:00,0.68718,0.68724,0.68718,0.68721,146099998.0
2005-03-04 07:02:00,0.68722,0.68726,0.68719,0.68719,121600002.0
2005-03-04 07:03:00,0.68735,0.68738,0.68718,0.68722,152499997.0
2005-03-04 07:04:00,0.68719,0.68726,0.68719,0.68726,42300000.0
2005-03-04 07:05:00,0.68726,0.68726,0.68726,0.68726,51000000.0
2005-03-04 07:06:00,0.68705,0.6873,0.68693,0.68728,148399997.0
2005-03-04 07:07:00,0.68718,0.68718,0.68683,0.68714,125699998.0
2005-03-04 07:08:00,0.68719,0.68719,0.68715,0.68716,90100001.0
2005-03-04 07:09:00,0.68715,0.68716,0.68712,0.68715,121400001.0
2005-03-04 07:10:00,0.68714,0.68714,0.68707,0.68707,192899998.0
2005-03-04 07:11:00,0.68715,0.68719,0.68714,0.68715,91800002.0
2005-03-04 07:12:00,0.68713,0.68713,0.68712,0.68712,67200002.0
2005-03-04 07:13:00,0.68713,0.6872,0.68713,0.68718,37700000.0
2005-03-04 07:14:00,0.6872,0.68722,0.68713,0.68717,84499998.0
2005-03-04 07:15:00,0.68719,0.68719,0.68711,0.68712,143700002.0
2005-03-04 07:16:00,0.6871,0.6871,0.68708,0.6871,119100000.0
2005-03-04 07:17:00,0.68699,0.68699,0.68683,0.68695,95199998.0
2005-03-04 07:18:00,0.68698,0.68703,0.68693,0.68703,119200002.0
2005-03-04 07:19:00,0.68724,0.68732,0.687,0.687,110199999.0
2005-03-04 07:20:00,0.68708,0.68715,0.68707,0.68707,125300000.0
2005-03-04 07:21:00,0.6871,0.68714,0.6871,0.68712,105300001.0
2005-03-04 07:22:00,0.68715,0.68717,0.68715,0.68717,57800000.0
2005-03-04 07:23:00,0.68711,0.68711,0.68709,0.68709,23900000.0
2005-03-04 07:24:00,0.68698,0.68698,0.68682,0.68698,71600001.0
2005-03-04 07:25:00,0.68701,0.68702,0.68701,0.68702,18300000.0
2005-03-04 07:26:00,0.68703,0.68703,0.68699,0.68699,42800000.0
2005-03-04 07:27:00,0.68688,0.68702,0.68683,0.68702,224400002.0
2005-03-04 07:28:00,0.68691,0.687,0.68687,0.687,174100006.0
2005-03-04 07:29:00,0.68714,0.68714,0.68705,0.68707,38800000.0
2005-03-04 07:30:00,0.68703,0.68709,0.68703,0.68707,255899997.0
2005-03-04 07:31:00,0.68719,0.68719,0.6871,0.68712,239700002.0
2005-03-04 07:32:00,0.68707,0.68714,0.68699,0.68714,135899998.0
2005-03-04 07:33:00,0.68717,0.68717,0.68701,0.68709,148500000.0
2005-03-04 07:34:00,0.68711,0.68712,0.68696,0.68709,171699999.0
2005-03-04 07:35:00,0.68708,0.68715,0.687,0.68707,277299999.0
2005-03-04 07:36:00,0.68716,0.68717,0.68716,0.68717,85299999.0
2005-03-04 07:37:00,0.68724,0.68724,0.68712,0.68713,249099998.0
2005-03-04 07:38:00,0.6871,0.68714,0.68699,0.68699,321200010.0
2005-03-04 07:39:00,0.68717,0.68718,0.6871,0.6871,60200002.0
2005-03-04 07:40:00,0.68715,0.68715,0.6871,0.6871,98899998.0
2005-03-04 07:41:00,0.6871,0.68713,0.68707,0.68707,68100001.0
2005-03-04 07:42:00,0.68708,0.68711,0.68694,0.68694,116599999.0
2005-03-04 07:43:00,0.68698,0.68699,0.68688,0.68699,156399997.0
2005-03-04 07:44:00,0.687,0.687,0.6868,0.68682,91200000.0
2005-03-04 07:45:00,0.68685,0.68691,0.68685,0.68691,130199999.0
2005-03-04 07:46:00,0.68691,0.68693,0.68688,0.68688,115600001.0
2005-03-04 07:47:00,0.68693,0.68695,0.68688,0.68695,235200007.0
2005-03-04 07:48:00,0.68691,0.68709,0.6869,0.6869,235599997.0
2005-03-04 07:49:00,0.68684,0.687,0.68684,0.687,106199998.0
2005-03-04 07:50:00,0.68704,0.68704,0.68687,0.68693,139899998.0
2005-03-04 07:51:00,0.68692,0.68699,0.6869,0.68694,182299995.0
2005-03-04 07:52:00,0.68691,0.68691,0.68681,0.68681,42300000.0
2005-03-04 07:53:00,0.68684,0.68699,0.68683,0.68684,138600002.0
2005-03-04 07:54:00,0.68691,0.68691,0.68677,0.68677,173999998.0
2005-03-04 07:55:00,0.687,0.687,0.68683,0.68695,65400001.0
2005-03-04 07:56:00,0.68691,0.68705,0.68688,0.68705,191300001.0
2005-03-04 07:57:00,0.68706,0.68707,0.68691,0.68695,128699998.0
2005-03-04 07:58:00,0.687,0.68705,0.68689,0.68695,81600001.0
2005-03-04 07:59:00,0.68687,0.68703,0.68685,0.68694,93000000.0
2005-03-04 08:00:00,0.68688,0.68707,0.68688,0.68707,152200000.0
2005-03-04 08:01:00,0.68705,0.6871,0.68705,0.6871,84700000.0
2005-03-04 08:02:00,0.68705,0.68707,0.68698,0.687,112100000.0
2005-03-04 08:03:00,0.68687,0.68711,0.68682,0.68708,138999997.0
2005-03-04 08:04:00,0.68703,0.68703,0.68684,0.68695,103800000.0
2005-03-04 08:05:00,0.68699,0.687,0.68687,0.68693,194100000.0
2005-03-04 08:06:00,0.68696,0.68696,0.6868,0.6868,161600005.0
2005-03-04 08:07:00,0.68682,0.68696,0.68676,0.68693,146600003.0
2005-03-04 08:08:00,0.68687,0.68697,0.68685,0.6869,302000003.0
2005-03-04 08:09:00,0.68689,0.68693,0.68681,0.6869,146500002.0
2005-03-04 08:10:00,0.68702,0.68702,0.68688,0.68696,159400000.0
2005-03-04 08:11:00,0.68699,0.68702,0.68692,0.68693,139099996.0
2005-03-04 08:12:00,0.68697,0.68703,0.68691,0.68703,207399999.0
2005-03-04 08:13:00,0.68698,0.68701,0.68685,0.68688,175899999.0
2005-03-04 08:14:00,0.68687,0.68713,0.68687,0.68713,41500000.0
2005-03-04 08:15:00,0.68697,0.68704,0.68696,0.68696,140799998.0
2005-03-04 08:16:00,0.687,0.687,0.687,0.687,19100001.0
2005-03-04 08:17:00,0.687,0.68702,0.687,0.68702,182800000.0
2005-03-04 08:18:00,0.68703,0.68703,0.68702,0.68702,72000000.0
2005-03-04 08:19:00,0.68693,0.68693,0.68683,0.6869,118400000.0
2005-03-04 08:20:00,0.68675,0.6869,0.68675,0.68679,94600001.0
2005-03-04 08:21:00,0.68677,0.68687,0.68673,0.68673,71099998.0
2005-03-04 08:22:00,0.68681,0.68686,0.68681,0.68685,35100000.0
2005-03-04 08:23:00,0.68688,0.68688,0.68678,0.68688,219099997.0
2005-03-04 08:24:00,0.68688,0.68694,0.68688,0.68694,202000000.0
2005-03-04 08:25:00,0.68684,0.68692,0.68683,0.6869,229400002.0
2005-03-04 08:26:00,0.68689,0.68704,0.68689,0.68703,64800001.0
2005-03-04 08:27:00,0.68692,0.68697,0.6869,0.68692,95700001.0
2005-03-04 08:28:00,0.68694,0.68699,0.6869,0.6869,112800000.0
2005-03-04 08:29:00,0.68687,0.68688,0.6868,0.68683,213799997.0
2005-03-04 08:30:00,0.68682,0.68691,0.68677,0.6868,154899998.0
2005-03-04 08:31:00,0.68693,0.68715,0.6869,0.68711,224699999.0
2005-03-04 08:32:00,0.68703,0.68705,0.68688,0.68705,146500003.0
2005-03-04 08:33:00,0.68712,0.68721,0.68712,0.68721,141300003.0
2005-03-04 08:34:00,0.68722,0.68722,0.68698,0.68698,130700002.0
2005-03-04 08:35:00,0.6872,0.6872,0.68718,0.68719,138699996.0
2005-03-04 08:36:00,0.68718,0.68719,0.6871,0.68719,219399997.0
2005-03-04 08:37:00,0.68722,0.68724,0.68716,0.68722,91000001.0
2005-03-04 08:38:00,0.68721,0.68723,0.68719,0.68723,114600001.0
2005-03-04 08:39:00,0.68713,0.68724,0.68708,0.68724,111800004.0
2005-03-04 08:40:00,0.6872,0.68723,0.68715,0.68723,60000000.0
2005-03-04 08:41:00,0.68718,0.68718,0.6871,0.6871,46300000.0
2005-03-04 08:42:00,0.68703,0.68715,0.68701,0.68707,243899998.0
2005-03-04 08:43:00,0.6871,0.68712,0.68705,0.68708,131700000.0
2005-03-04 08:44:00,0.68714,0.68719,0.68712,0.68715,84800000.0
2005-03-04 08:45:00,0.68706,0.6871,0.68702,0.68707,143399999.0
2005-03-04 08:46:00,0.68713,0.68717,0.68703,0.68708,115600000.0
2005-03-04 08:47:00,0.68714,0.68715,0.68705,0.68705,98100001.0
2005-03-04 08:48:00,0.68706,0.68716,0.68706,0.68715,98500004.0
2005-03-04 08:49:00,0.68718,0.68718,0.687,0.68708,161400000.0
2005-03-04 08:50:00,0.68704,0.68709,0.68699,0.68704,136100001.0
2005-03-04 08:51:00,0.68702,0.68711,0.68696,0.68696,153500001.0
2005-03-04 08:52:00,0.6869,0.68698,0.6869,0.68698,176399996.0
2005-03-04 08:53:00,0.68701,0.68701,0.68694,0.68695,119399998.0
2005-03-04 08:54:00,0.687,0.687,0.6869,0.68692,153299998.0
2005-03-04 08:55:00,0.68693,0.68693,0.68676,0.68678,153900000.0
2005-03-04 08:56:00,0.68695,0.68715,0.68688,0.68711,216400001.0
2005-03-04 08:57:00,0.68699,0.68705,0.68692,0.68697,109700000.0
2005-03-04 08:58:00,0.68699,0.68707,0.68699,0.68705,107700003.0
2005-03-04 08:59:00,0.68702,0.68705,0.68678,0.68678,182799999.0
2005-03-04 09:00:00,0.68682,0.68706,0.68681,0.68705,163500000.0
2005-03-04 09:01:00,0.68712,0.68712,0.68685,0.68699,219900005.0
2005-03-04 09:02:00,0.68692,0.68705,0.68684,0.68705,185099999.0
2005-03-04 09:03:00,0.68708,0.68708,0.6869,0.6869,113300000.0
2005-03-04 09:04:00,0.68707,0.68707,0.68687,0.68687,91099999.0
2005-03-04 09:05:00,0.68702,0.68702,0.68686,0.68689,154900000.0
2005-03-04 09:06:00,0.68704,0.68704,0.68694,0.68697,249300005.0
2005-03-04 09:07:00,0.68707,0.68707,0.68691,0.68695,86500002.0
2005-03-04 09:08:00,0.68701,0.6871,0.68699,0.687,150899999.0
2005-03-04 09:09:00,0.68707,0.68707,0.68687,0.68693,200299996.0
2005-03-04 09:10:00,0.687,0.68703,0.68692,0.68702,159000004.0
2005-03-04 09:11:00,0.68707,0.6871,0.68702,0.6871,173300001.0
2005-03-04 09:12:00,0.68703,0.68723,0.68699,0.68721,109400003.0
2005-03-04 09:13:00,0.68712,0.68726,0.68707,0.68722,115600001.0
2005-03-04 09:14:00,0.68719,0.68726,0.68719,0.68725,125800000.0
2005-03-04 09:15:00,0.68723,0.68723,0.68717,0.68723,79800001.0
2005-03-04 09:16:00,0.68729,0.68729,0.6872,0.6872,66900000.0
2005-03-04 09:17:00,0.68715,0.6872,0.68715,0.68715,168800001.0
2005-03-04 09:18:00,0.6871,0.6871,0.68695,0.687,151599999.0
2005-03-04 09:19:00,0.6871,0.68712,0.68704,0.68707,204299996.0
2005-03-04 09:20:00,0.6871,0.6871,0.68699,0.68708,92500000.0
2005-03-04 09:21:00,0.68715,0.68719,0.68705,0.68709,155300001.0
2005-03-04 09:22:00,0.68707,0.68712,0.68706,0.68712,212300001.0
2005-03-04 09:23:00,0.68711,0.68714,0.68709,0.6871,131800002.0
2005-03-04 09:24:00,0.68717,0.68719,0.68716,0.68717,238999997.0
2005-03-04 09:25:00,0.68715,0.68721,0.68712,0.68712,145600002.0
2005-03-04 09:26:00,0.68713,0.68721,0.68713,0.68713,133799998.0
2005-03-04 09:27:00,0.68719,0.6872,0.68709,0.68709,215300000.0
2005-03-04 09:28:00,0.68707,0.68712,0.68704,0.68704,241999997.0
2005-03-04 09:29:00,0.68704,0.68719,0.68704,0.68712,168000001.0
2005-03-04 09:30:00,0.68712,0.68721,0.68712,0.6872,148299996.0
2005-03-04 09:31:00,0.68718,0.68718,0.68709,0.68709,93699999.0
2005-03-04 09:32:00,0.68704,0.68708,0.68704,0.68705,111600001.0
2005-03-04 09:33:00,0.68709,0.68713,0.68705,0.68707,64100000.0
2005-03-04 09:34:00,0.68703,0.68707,0.68696,0.68698,167600002.0
2005-03-04 09:35:00,0.68699,0.68704,0.68693,0.68697,214999997.0
2005-03-04 09:36:00,0.68709,0.6871,0.687,0.68702,135199999.0
2005-03-04 09:37:00,0.6871,0.6871,0.68695,0.68695,124900000.0
2005-03-04 09:38:00,0.68707,0.6871,0.68703,0.68703,130400000.0
2005-03-04 09:39:00,0.68697,0.68709,0.68697,0.68709,121500001.0
2005-03-04 09:40:00,0.68709,0.6871,0.68707,0.68707,49400002.0
2005-03-04 09:41:00,0.68705,0.68711,0.68704,0.68708,194000000.0
2005-03-04 09:42:00,0.68718,0.68718,0.68708,0.68717,212600000.0
2005-03-04 09:43:00,0.6872,0.68723,0.68715,0.68723,240999996.0
2005-03-04 09:44:00,0.68716,0.68722,0.68714,0.68717,235599998.0
2005-03-04 09:45:00,0.68719,0.68719,0.6871,0.6871,139600000.0
2005-03-04 09:46:00,0.68716,0.68718,0.6871,0.68715,126500001.0
2005-03-04 09:47:00,0.6872,0.6872,0.68718,0.68718,73500002.0
2005-03-04 09:48:00,0.68715,0.6872,0.68715,0.68717,91000002.0
2005-03-04 09:49:00,0.68729,0.68729,0.68716,0.68722,219799999.0
2005-03-04 09:50:00,0.68721,0.68722,0.68715,0.68715,62100000.0
2005-03-04 09:51:00,0.68716,0.68718,0.68707,0.68718,212500002.0
2005-03-04 09:52:00,0.6872,0.68723,0.6871,0.6871,91900000.0
2005-03-04 09:53:00,0.68709,0.68714,0.68707,0.6871,205200006.0
2005-03-04 09:54:00,0.68709,0.68717,0.68709,0.68717,87799998.0
2005-03-04 09:55:00,0.68714,0.68714,0.68709,0.68709,137399997.0
2005-03-04 09:56:00,0.68713,0.68722,0.68713,0.68715,202799999.0
2005-03-04 09:57:00,0.68717,0.68717,0.68712,0.68715,184099999.0
2005-03-04 09:58:00,0.68724,0.68724,0.68703,0.68703,143500003.0
2005-03-04 09:59:00,0.68695,0.68723,0.68695,0.68718,126700002.0
2005-03-04 10:00:00,0.68725,0.68746,0.68702,0.68746,123100000.0
2005-03-04 10:01:00,0.68746,0.68771,0.68736,0.68771,185500000.0
2005-03-04 10:02:00,0.68773,0.68776,0.6875,0.68759,103300002.0
2005-03-04 10:03:00,0.68762,0.68763,0.68751,0.6876,295200004.0
2005-03-04 10:04:00,0.68755,0.68756,0.68753,0.68755,136700005.0
2005-03-04 10:05:00,0.68749,0.68753,0.68747,0.68747,79700001.0
2005-03-04 10:06:00,0.68747,0.68753,0.68742,0.68753,117299998.0
2005-03-04 10:07:00,0.68752,0.68752,0.68742,0.68742,112400001.0
2005-03-04 10:08:00,0.68743,0.68745,0.68736,0.68742,137200002.0
2005-03-04 10:09:00,0.6874,0.68749,0.68737,0.68749,130100001.0
2005-03-04 10:10:00,0.68757,0.68757,0.68749,0.68753,193800001.0
2005-03-04 10:11:00,0.68752,0.68755,0.68752,0.68752,68900002.0
2005-03-04 10:12:00,0.6875,0.6875,0.6875,0.6875,30000000.0
2005-03-04 10:13:00,0.68757,0.68758,0.68753,0.68756,41800000.0
2005-03-04 10:14:00,0.68752,0.68752,0.68743,0.68743,40599999.0
2005-03-04 10:15:00,0.68744,0.68751,0.68742,0.68742,267300007.0
2005-03-04 10:16:00,0.68743,0.68748,0.68736,0.68736,122000000.0
2005-03-04 10:17:00,0.68744,0.68747,0.68736,0.68743,202199998.0
2005-03-04 10:18:00,0.68747,0.68747,0.68736,0.68736,45800001.0
2005-03-04 10:19:00,0.68746,0.68759,0.68746,0.68759,169799999.0
2005-03-04 10:20:00,0.68763,0.68763,0.68748,0.68757,259500002.0
2005-03-04 10:21:00,0.68751,0.68762,0.68748,0.68759,132200002.0
2005-03-04 10:22:00,0.68766,0.6877,0.68759,0.68768,197000004.0
2005-03-04 10:23:00,0.68768,0.68768,0.68754,0.68755,46800000.0
2005-03-04 10:24:00,0.68763,0.68763,0.68757,0.68759,91800001.0
2005-03-04 10:25:00,0.68761,0.68761,0.68758,0.68758,75000003.0
2005-03-04 10:26:00,0.68753,0.68758,0.68752,0.68752,87700000.0
2005-03-04 10:27:00,0.68758,0.68763,0.68754,0.68758,142100001.0
2005-03-04 10:28:00,0.68759,0.6876,0.68747,0.68755,111699998.0
2005-03-04 10:29:00,0.68749,0.68763,0.68749,0.68752,268700003.0
2005-03-04 10:30:00,0.68756,0.68756,0.68754,0.68754,46499999.0
2005-03-04 10:31:00,0.68754,0.68754,0.68751,0.68752,198799998.0
2005-03-04 10:32:00,0.68748,0.68754,0.68747,0.68754,172600002.0
2005-03-04 10:33:00,0.68748,0.6875,0.68742,0.68748,310099998.0
2005-03-04 10:34:00,0.68749,0.68751,0.68741,0.68751,83899999.0
2005-03-04 10:35:00,0.68753,0.68753,0.68741,0.68744,137099995.0
2005-03-04 10:36:00,0.68739,0.68741,0.68736,0.6874,93700001.0
2005-03-04 10:37:00,0.68742,0.68744,0.6874,0.68742,81900001.0
2005-03-04 10:38:00,0.68741,0.68753,0.68737,0.68753,99099999.0
2005-03-04 10:39:00,0.6875,0.68754,0.6875,0.68752,172700003.0
2005-03-04 10:40:00,0.68749,0.68751,0.68749,0.68751,103200003.0
2005-03-04 10:41:00,0.68753,0.6876,0.68753,0.68757,78600000.0
2005-03-04 10:42:00,0.68753,0.68753,0.68745,0.68745,121999996.0
2005-03-04 10:43:00,0.6875,0.68753,0.68746,0.68753,170399998.0
2005-03-04 10:44:00,0.68752,0.68758,0.68752,0.68758,80100002.0
2005-03-04 10:45:00,0.6875,0.68756,0.68745,0.68756,172999998.0
2005-03-04 10:46:00,0.68749,0.68753,0.68749,0.68753,233999996.0
2005-03-04 10:47:00,0.6875,0.68751,0.68747,0.68747,82300000.0
2005-03-04 10:48:00,0.68738,0.68738,0.68731,0.68731,56500001.0
2005-03-04 10:49:00,0.6873,0.68733,0.68727,0.6873,185999999.0
2005-03-04 10:50:00,0.6873,0.68733,0.68725,0.68725,251299997.0
2005-03-04 10:51:00,0.68736,0.68737,0.68731,0.68733,150200001.0
2005-03-04 10:52:00,0.68734,0.68741,0.68734,0.6874,143800002.0
2005-03-04 10:53:00,0.68738,0.68742,0.68737,0.68738,99700000.0
2005-03-04 10:54:00,0.6874,0.68748,0.68739,0.68747,126900000.0
2005-03-04 10:55:00,0.68747,0.68753,0.68741,0.68753,50100001.0
2005-03-04 10:56:00,0.68754,0.68764,0.68752,0.68757,191099999.0
2005-03-04 10:57:00,0.68761,0.68767,0.68754,0.68754,141100002.0
2005-03-04 10:58:00,0.68749,0.68754,0.68749,0.68754,95700001.0
2005-03-04 10:59:00,0.68751,0.68755,0.68748,0.68755,114400001.0
2005-03-04 11:00:00,0.68747,0.68755,0.68747,0.68752,242799998.0
2005-03-04 11:01:00,0.68758,0.6877,0.68758,0.6877,125700003.0
2005-03-04 11:02:00,0.68767,0.68767,0.68761,0.68761,27700000.0
2005-03-04 11:03:00,0.68769,0.68773,0.68763,0.68767,172900000.0
2005-03-04 11:04:00,0.68767,0.68767,0.68761,0.68765,168400004.0
2005-03-04 11:05:00,0.68761,0.68761,0.6876,0.6876,31900000.0
2005-03-04 11:06:00,0.6876,0.6876,0.68757,0.6876,191099995.0
2005-03-04 11:07:00,0.68762,0.68772,0.68762,0.68763,204900000.0
2005-03-04 11:08:00,0.68769,0.6877,0.68763,0.6877,130999998.0
2005-03-04 11:09:00,0.68768,0.68768,0.68762,0.68762,67100003.0
2005-03-04 11:10:00,0.68763,0.68763,0.68757,0.68757,155299999.0
2005-03-04 11:11:00,0.68758,0.68758,0.68748,0.68748,96400000.0
2005-03-04 11:12:00,0.68752,0.68759,0.68751,0.68758,25600000.0
2005-03-04 11:13:00,0.68761,0.68761,0.68756,0.68756,194800000.0
2005-03-04 11:14:00,0.68759,0.6876,0.68751,0.68754,197599996.0
2005-03-04 11:15:00,0.68765,0.68765,0.68754,0.68756,125000002.0
2005-03-04 11:16:00,0.68756,0.68756,0.68748,0.68755,195499999.0
2005-03-04 11:17:00,0.68754,0.68754,0.68747,0.68752,147499999.0
2005-03-04 11:18:00,0.68751,0.68756,0.6875,0.68756,127699996.0
2005-03-04 11:19:00,0.68753,0.68755,0.68744,0.68751,281099993.0
2005-03-04 11:20:00,0.68748,0.68753,0.68746,0.68748,110900001.0
2005-03-04 11:21:00,0.68757,0.68757,0.68752,0.68755,154400000.0
2005-03-04 11:22:00,0.68729,0.68767,0.68729,0.68767,158800000.0
2005-03-04 11:23:00,0.68757,0.68763,0.68756,0.68758,131000001.0
2005-03-04 11:24:00,0.68762,0.68765,0.68758,0.68761,135099999.0
2005-03-04 11:25:00,0.68762,0.6877,0.68762,0.6877,231800002.0
2005-03-04 11:26:00,0.68771,0.68771,0.68766,0.68767,97500003.0
2005-03-04 11:27:00,0.68762,0.68763,0.68762,0.68763,129400000.0
2005-03-04 11:28:00,0.68761,0.68763,0.68757,0.68758,199100001.0
2005-03-04 11:29:00,0.68762,0.68767,0.68762,0.68762,127700001.0
2005-03-04 11:30:00,0.6877,0.68771,0.68764,0.68767,153100000.0
2005-03-04 11:31:00,0.68762,0.68765,0.6876,0.6876,150100002.0
2005-03-04 11:32:00,0.68763,0.68763,0.68756,0.68759,149599994.0
2005-03-04 11:33:00,0.68761,0.68765,0.68757,0.68759,128200002.0
2005-03-04 11:34:00,0.68764,0.68765,0.68757,0.68757,247599997.0
2005-03-04 11:35:00,0.68763,0.68763,0.68758,0.68758,74400000.0
2005-03-04 11:36:00,0.6876,0.68764,0.68755,0.68755,183799997.0
2005-03-04 11:37:00,0.68762,0.68765,0.6876,0.6876,153999997.0
2005-03-04 11:38:00,0.68757,0.68761,0.68757,0.68761,36700000.0
2005-03-04 11:39:00,0.6877,0.68773,0.68764,0.6877,280600003.0
2005-03-04 11:40:00,0.6877,0.68772,0.68763,0.68765,178799998.0
2005-03-04 11:41:00,0.68772,0.68772,0.68763,0.68769,170900000.0
2005-03-04 11:42:00,0.68775,0.68775,0.68772,0.68772,88400002.0
2005-03-04 11:43:00,0.68772,0.68774,0.6877,0.68774,129999998.0
2005-03-04 11:44:00,0.68769,0.6877,0.68769,0.68769,136299996.0
2005-03-04 11:45:00,0.68768,0.68769,0.68761,0.68764,186100000.0
2005-03-04 11:46:00,0.68765,0.68768,0.6876,0.6876,113799999.0
2005-03-04 11:47:00,0.68762,0.68769,0.68762,0.68769,107299996.0
2005-03-04 11:48:00,0.68759,0.68759,0.68753,0.68759,68500000.0
2005-03-04 11:49:00,0.68757,0.68763,0.68755,0.68763,207399997.0
2005-03-04 11:50:00,0.68755,0.68762,0.68755,0.6876,185200002.0
2005-03-04 11:51:00,0.68761,0.68765,0.68757,0.68757,259099996.0
2005-03-04 11:52:00,0.68758,0.68779,0.68758,0.68775,189600000.0
2005-03-04 11:53:00,0.68776,0.68786,0.68773,0.68786,297900002.0
2005-03-04 11:54:00,0.68784,0.68796,0.68783,0.68785,55800001.0
2005-03-04 11:55:00,0.68789,0.68793,0.6878,0.6878,227800001.0
2005-03-04 11:56:00,0.68785,0.68792,0.68779,0.68779,118299999.0
2005-03-04 11:57:00,0.68779,0.68792,0.68779,0.68792,219200003.0
2005-03-04 11:58:00,0.68798,0.68803,0.68792,0.68795,116900004.0
2005-03-04 11:59:00,0.68794,0.68802,0.68789,0.68802,198000005.0
2005-03-04 12:00:00,0.688,0.68806,0.68795,0.68802,124900002.0
2005-03-04 12:01:00,0.68808,0.68818,0.68803,0.6881,144800000.0
2005-03-04 12:02:00,0.68814,0.68814,0.68802,0.68803,190399999.0
2005-03-04 12:03:00,0.68805,0.68805,0.68792,0.68792,47700000.0
2005-03-04 12:04:00,0.68795,0.68799,0.6879,0.6879,190199997.0
2005-03-04 12:05:00,0.6879,0.6879,0.68785,0.68788,37200000.0
2005-03-04 12:06:00,0.68786,0.68792,0.68785,0.6879,214900000.0
2005-03-04 12:07:00,0.68792,0.68792,0.68777,0.6878,193200000.0
2005-03-04 12:08:00,0.68783,0.68783,0.68765,0.68768,220399999.0
2005-03-04 12:09:00,0.68765,0.68774,0.68762,0.68762,233100000.0
2005-03-04 12:10:00,0.68769,0.68772,0.68767,0.68767,60800001.0
2005-03-04 12:11:00,0.68764,0.6877,0.68762,0.6877,134700000.0
2005-03-04 12:12:00,0.68767,0.68767,0.68757,0.68757,164400002.0
2005-03-04 12:13:00,0.68758,0.68761,0.68752,0.68755,284300001.0
2005-03-04 12:14:00,0.68758,0.68758,0.68752,0.68755,122999997.0
2005-03-04 12:15:00,0.68751,0.68758,0.68751,0.68755,59099999.0
2005-03-04 12:16:00,0.68755,0.68765,0.68755,0.68762,125300004.0
2005-03-04 12:17:00,0.68766,0.68767,0.68761,0.68765,181799997.0
2005-03-04 12:18:00,0.68768,0.68773,0.68767,0.68767,60400000.0
2005-03-04 12:19:00,0.68774,0.68774,0.68764,0.68764,105300000.0
2005-03-04 12:20:00,0.6876,0.68768,0.68757,0.68757,107000002.0
2005-03-04 12:21:00,0.68762,0.6877,0.68762,0.68762,312500005.0
2005-03-04 12:22:00,0.68768,0.68769,0.68766,0.68766,62900002.0
2005-03-04 12:23:00,0.68767,0.6877,0.68765,0.6877,140800001.0
2005-03-04 12:24:00,0.68771,0.68777,0.68769,0.68771,187200003.0
2005-03-04 12:25:00,0.68778,0.68778,0.68772,0.68772,37500001.0
2005-03-04 12:26:00,0.68766,0.6877,0.68766,0.68767,185100000.0
2005-03-04 12:27:00,0.68768,0.6877,0.68765,0.68767,198499998.0
2005-03-04 12:28:00,0.68765,0.68771,0.68765,0.68767,118099998.0
2005-03-04 12:29:00,0.68771,0.68781,0.68767,0.68773,231299997.0
2005-03-04 12:30:00,0.68778,0.68782,0.68765,0.68765,98100001.0
2005-03-04 12:31:00,0.68764,0.68765,0.68758,0.68762,85899999.0
2005-03-04 12:32:00,0.68767,0.68774,0.68766,0.6877,187000001.0
2005-03-04 12:33:00,0.6877,0.68771,0.68766,0.68771,48700000.0
2005-03-04 12:34:00,0.68768,0.68769,0.68768,0.68769,7200000.0
2005-03-04 12:35:00,0.68772,0.68772,0.68761,0.68761,106999999.0
2005-03-04 12:36:00,0.68766,0.68766,0.68764,0.68764,52599999.0
2005-03-04 12:37:00,0.68768,0.6877,0.68764,0.68764,240500003.0
2005-03-04 12:38:00,0.68772,0.68776,0.68769,0.68771,123999998.0
2005-03-04 12:39:00,0.68778,0.68778,0.68768,0.68773,192700001.0
2005-03-04 12:40:00,0.68771,0.68774,0.68768,0.68769,98099998.0
2005-03-04 12:41:00,0.68772,0.68772,0.68764,0.68764,62900001.0
2005-03-04 12:42:00,0.6876,0.68768,0.6876,0.68765,222500001.0
2005-03-04 12:43:00,0.68765,0.6877,0.68765,0.68767,106400000.0
2005-03-04 12:44:00,0.68763,0.68769,0.68763,0.68768,155699997.0
2005-03-04 12:45:00,0.68773,0.68773,0.68761,0.68761,122600001.0
2005-03-04 12:46:00,0.6877,0.68771,0.68763,0.68763,32600000.0
2005-03-04 12:47:00,0.68772,0.68775,0.68766,0.68773,161399999.0
2005-03-04 12:48:00,0.68778,0.68778,0.68766,0.68772,127700004.0
2005-03-04 12:49:00,0.68771,0.68776,0.68765,0.68765,115500000.0
2005-03-04 12:50:00,0.6877,0.68776,0.68765,0.68765,241899998.0
2005-03-04 12:51:00,0.68771,0.68775,0.68763,0.68769,273099994.0
2005-03-04 12:52:00,0.6877,0.68775,0.68766,0.6877,169999999.0
2005-03-04 12:53:00,0.68774,0.68774,0.68762,0.68772,118900004.0
2005-03-04 12:54:00,0.68767,0.68772,0.68763,0.68768,160199997.0
2005-03-04 12:55:00,0.68779,0.68779,0.68778,0.68778,27900000.0
2005-03-04 12:56:00,0.6877,0.68774,0.68768,0.68768,123700000.0
2005-03-04 12:57:00,0.6877,0.6877,0.68767,0.68767,71799999.0
2005-03-04 12:58:00,0.68767,0.68773,0.68767,0.6877,57700000.0
2005-03-04 12:59:00,0.68773,0.68786,0.68773,0.6878,237299999.0
2005-03-04 13:00:00,0.68777,0.68781,0.68771,0.6878,124400002.0
2005-03-04 13:01:00,0.68783,0.68783,0.68775,0.68778,141700000.0
2005-03-04 13:02:00,0.68776,0.68779,0.68776,0.68779,30600000.0
2005-03-04 13:03:00,0.68771,0.68783,0.68771,0.68783,201299996.0
2005-03-04 13:04:00,0.6878,0.68785,0.68776,0.68785,226600000.0
2005-03-04 13:05:00,0.68782,0.68785,0.68779,0.68779,135799999.0
2005-03-04 13:06:00,0.68779,0.68783,0.68773,0.68781,170599998.0
2005-03-04 13:07:00,0.68776,0.68777,0.6877,0.68771,189200001.0
2005-03-04 13:08:00,0.68778,0.68781,0.68768,0.68775,185500000.0
2005-03-04 13:09:00,0.68778,0.68781,0.68769,0.68781,93899998.0
2005-03-04 13:10:00,0.68779,0.68782,0.68776,0.68777,145700000.0
2005-03-04 13:11:00,0.68781,0.68781,0.6877,0.6877,130899998.0
2005-03-04 13:12:00,0.68778,0.68783,0.68774,0.68777,187900000.0
2005-03-04 13:13:00,0.68774,0.68784,0.68774,0.68778,161899998.0
2005-03-04 13:14:00,0.68779,0.68785,0.68776,0.68777,203099999.0
2005-03-04 13:15:00,0.68774,0.68783,0.68774,0.68783,47700000.0
2005-03-04 13:16:00,0.6878,0.6878,0.68774,0.68778,200999996.0
2005-03-04 13:17:00,0.68784,0.68784,0.68775,0.6878,418600003.0
2005-03-04 13:18:00,0.68776,0.6878,0.68769,0.68775,165799998.0
2005-03-04 13:19:00,0.68777,0.6878,0.68771,0.6878,253299997.0
2005-03-04 13:20:00,0.68777,0.68781,0.68769,0.68769,157000001.0
2005-03-04 13:21:00,0.68768,0.68768,0.68767,0.68767,56599999.0
2005-03-04 13:22:00,0.68764,0.68772,0.68764,0.68765,257900003.0
2005-03-04 13:23:00,0.68759,0.68764,0.68758,0.68764,59700002.0
2005-03-04 13:24:00,0.68765,0.68773,0.68765,0.68773,97400003.0
2005-03-04 13:25:00,0.68772,0.68775,0.68767,0.68767,199700000.0
2005-03-04 13:26:00,0.68752,0.68774,0.68752,0.68773,64499998.0
2005-03-04 13:27:00,0.68768,0.68773,0.68765,0.6877,147800002.0
2005-03-04 13:28:00,0.68766,0.68772,0.68764,0.68764,38200000.0
2005-03-04 13:29:00,0.68767,0.68773,0.68767,0.68771,161199999.0
2005-03-04 13:30:00,0.68769,0.6877,0.68763,0.68769,234200002.0
2005-03-04 13:31:00,0.68766,0.68771,0.68763,0.68769,97300003.0
2005-03-04 13:32:00,0.68773,0.68773,0.68764,0.68764,78299999.0
2005-03-04 13:33:00,0.68766,0.68768,0.68762,0.68762,77399998.0
2005-03-04 13:34:00,0.68771,0.68771,0.68763,0.68763,182700001.0
2005-03-04 13:35:00,0.68762,0.68775,0.68762,0.68767,110400000.0
2005-03-04 13:36:00,0.68777,0.68777,0.68766,0.6877,180799996.0
2005-03-04 13:37:00,0.68773,0.68773,0.68765,0.68767,57600001.0
2005-03-04 13:38:00,0.68762,0.68766,0.68758,0.68762,288299999.0
2005-03-04 13:39:00,0.68767,0.68771,0.68763,0.68763,229799996.0
2005-03-04 13:40:00,0.68773,0.68773,0.68761,0.68767,87899999.0
2005-03-04 13:41:00,0.68761,0.68761,0.68756,0.68756,41800001.0
2005-03-04 13:42:00,0.6876,0.6876,0.68753,0.68753,145199997.0
2005-03-04 13:43:00,0.68755,0.68763,0.68755,0.68755,158700002.0
2005-03-04 13:44:00,0.6876,0.68765,0.68754,0.68754,99500002.0
2005-03-04 13:45:00,0.68749,0.68758,0.68749,0.68752,176699998.0
2005-03-04 13:46:00,0.68748,0.68752,0.68743,0.68744,165500004.0
2005-03-04 13:47:00,0.68745,0.68752,0.68744,0.6875,141200000.0
2005-03-04 13:48:00,0.6875,0.6875,0.68739,0.6875,167500000.0
2005-03-04 13:49:00,0.6875,0.6875,0.68742,0.68747,108800001.0
2005-03-04 13:50:00,0.68745,0.68755,0.68742,0.68747,189899997.0
2005-03-04 13:51:00,0.6874,0.68744,0.68734,0.6874,115500001.0
2005-03-04 13:52:00,0.68738,0.68744,0.68738,0.68738,192800002.0
2005-03-04 13:53:00,0.68742,0.68742,0.68731,0.68735,159199999.0
2005-03-04 13:54:00,0.68736,0.68741,0.68733,0.68738,141299998.0
2005-03-04 13:55:00,0.68738,0.68738,0.68735,0.68735,39800000.0
2005-03-04 13:56:00,0.6873,0.68736,0.6873,0.68732,118300001.0
2005-03-04 13:57:00,0.68725,0.6873,0.68725,0.68726,124499996.0
2005-03-04 13:58:00,0.68728,0.6873,0.68727,0.6873,20700000.0
2005-03-04 13:59:00,0.68732,0.68743,0.68732,0.68743,68099999.0
2005-03-04 14:00:00,0.68747,0.68747,0.68732,0.68735,180899996.0
2005-03-04 14:01:00,0.68733,0.68741,0.6873,0.68731,137900001.0
2005-03-04 14:02:00,0.68741,0.68741,0.68735,0.68741,46299999.0
2005-03-04 14:03:00,0.68737,0.68747,0.68737,0.68745,150799999.0
2005-03-04 14:04:00,0.68746,0.68747,0.68739,0.68744,166599999.0
2005-03-04 14:05:00,0.68744,0.68748,0.68744,0.68748,101300001.0
2005-03-04 14:06:00,0.6875,0.68753,0.68743,0.68753,179000005.0
2005-03-04 14:07:00,0.68743,0.68753,0.68738,0.68749,245900003.0
2005-03-04 14:08:00,0.68759,0.68759,0.68749,0.68755,167900001.0
2005-03-04 14:09:00,0.68748,0.6875,0.68745,0.68749,62799999.0
2005-03-04 14:10:00,0.6875,0.68753,0.68745,0.68753,135399999.0
2005-03-04 14:11:00,0.68743,0.68745,0.68743,0.68744,64599998.0
2005-03-04 14:12:00,0.68742,0.68745,0.68742,0.68743,95699997.0
2005-03-04 14:13:00,0.68747,0.68751,0.68739,0.68743,107000003.0
2005-03-04 14:14:00,0.68741,0.68749,0.68741,0.68746,200599997.0
2005-03-04 14:15:00,0.68751,0.68755,0.68748,0.68749,162000002.0
2005-03-04 14:16:00,0.68749,0.68751,0.68748,0.68751,100999999.0
2005-03-04 14:17:00,0.68753,0.68753,0.68744,0.68744,83100002.0
2005-03-04 14:18:00,0.6875,0.6875,0.68741,0.68747,116200001.0
2005-03-04 14:19:00,0.6874,0.68742,0.6874,0.68742,76699999.0
2005-03-04 14:20:00,0.68743,0.68748,0.68737,0.68741,185000005.0
2005-03-04 14:21:00,0.68742,0.68747,0.68742,0.68745,88500000.0
2005-03-04 14:22:00,0.68744,0.68755,0.68744,0.68755,76200001.0
2005-03-04 14:23:00,0.68754,0.68756,0.68752,0.68755,105500001.0
2005-03-04 14:24:00,0.68759,0.68764,0.68751,0.68755,154899998.0
2005-03-04 14:25:00,0.68755,0.68755,0.6875,0.68752,132000001.0
2005-03-04 14:26:00,0.68758,0.6876,0.68754,0.68756,191400000.0
2005-03-04 14:27:00,0.68756,0.68756,0.68747,0.68752,127500001.0
2005-03-04 14:28:00,0.68753,0.68753,0.68749,0.68753,39300000.0
2005-03-04 14:29:00,0.68753,0.68753,0.68752,0.68752,19900000.0
2005-03-04 14:30:00,0.68744,0.68754,0.68744,0.68748,141000000.0
2005-03-04 14:31:00,0.68747,0.68753,0.68747,0.68751,173200000.0
2005-03-04 14:32:00,0.68753,0.68754,0.68746,0.68751,58500000.0
2005-03-04 14:33:00,0.68756,0.68764,0.68755,0.68755,177299998.0
2005-03-04 14:34:00,0.68758,0.68758,0.68753,0.68753,77499998.0
2005-03-04 14:35:00,0.68756,0.68756,0.68745,0.68745,200500003.0
2005-03-04 14:36:00,0.68744,0.68744,0.68736,0.68738,192600003.0
2005-03-04 14:37:00,0.68736,0.68736,0.68728,0.6873,175499997.0
2005-03-04 14:38:00,0.68737,0.6874,0.68733,0.68734,186900003.0
2005-03-04 14:39:00,0.68737,0.68742,0.68732,0.68733,139800000.0
2005-03-04 14:40:00,0.68741,0.68744,0.6874,0.68743,141400000.0
2005-03-04 14:41:00,0.68749,0.68755,0.68746,0.68746,137700003.0
2005-03-04 14:42:00,0.68745,0.68752,0.68745,0.68745,76799997.0
2005-03-04 14:43:00,0.68747,0.6875,0.68743,0.6875,211299998.0
2005-03-04 14:44:00,0.68751,0.68753,0.68749,0.68753,159400001.0
2005-03-04 14:45:00,0.68755,0.68755,0.68751,0.68753,160899998.0
2005-03-04 14:46:00,0.68755,0.68755,0.68749,0.68753,117800000.0
2005-03-04 14:47:00,0.68749,0.6875,0.68749,0.6875,42500000.0
2005-03-04 14:48:00,0.68749,0.68753,0.68747,0.68747,134700001.0
2005-03-04 14:49:00,0.68747,0.68753,0.68747,0.68747,39099999.0
2005-03-04 14:50:00,0.68745,0.68748,0.68745,0.68748,57399999.0
2005-03-04 14:51:00,0.68742,0.68744,0.6874,0.6874,108100002.0
2005-03-04 14:52:00,0.68742,0.68743,0.6874,0.68741,185400001.0
2005-03-04 14:53:00,0.68745,0.68745,0.6874,0.6874,85900000.0
2005-03-04 14:54:00,0.68741,0.68748,0.68741,0.68748,65199999.0
2005-03-04 14:55:00,0.68747,0.68753,0.68746,0.6875,155899999.0
2005-03-04 14:56:00,0.68743,0.68744,0.68735,0.68735,146899999.0
2005-03-04 14:57:00,0.68735,0.68741,0.68735,0.68735,187900003.0
2005-03-04 14:58:00,0.68745,0.68746,0.68741,0.68741,155799999.0
2005-03-04 14:59:00,0.68737,0.68743,0.68737,0.68743,172200005.0
2005-03-04 15:00:00,0.68748,0.68749,0.68744,0.68746,94499996.0
2005-03-04 15:01:00,0.6875,0.68756,0.68749,0.68756,63700001.0
2005-03-04 15:02:00,0.68751,0.68753,0.6874,0.6874,135200000.0
2005-03-04 15:03:00,0.68737,0.68739,0.68731,0.68731,180099998.0
2005-03-04 15:04:00,0.68736,0.68736,0.68725,0.68732,149300001.0
2005-03-04 15:05:00,0.68733,0.68741,0.68728,0.68738,235100001.0
2005-03-04 15:06:00,0.68738,0.68741,0.68737,0.68737,163300000.0
2005-03-04 15:07:00,0.68739,0.68739,0.68726,0.68729,151499999.0
2005-03-04 15:08:00,0.68729,0.68734,0.68721,0.68721,155900001.0
2005-03-04 15:09:00,0.68728,0.6873,0.68725,0.68725,209000001.0
2005-03-04 15:10:00,0.68729,0.68736,0.68729,0.68731,115800001.0
2005-03-04 15:11:00,0.68737,0.6874,0.68735,0.68735,82699999.0
2005-03-04 15:12:00,0.68732,0.68736,0.68732,0.68736,104599997.0
2005-03-04 15:13:00,0.6874,0.68744,0.68725,0.68725,139900001.0
2005-03-04 15:14:00,0.68729,0.6873,0.68719,0.68722,334799999.0
2005-03-04 15:15:00,0.68722,0.68725,0.68722,0.68725,53199998.0
2005-03-04 15:16:00,0.68721,0.68724,0.68718,0.68722,51600000.0
2005-03-04 15:17:00,0.68722,0.68731,0.68722,0.68726,200399999.0
2005-03-04 15:18:00,0.68715,0.68726,0.68715,0.68726,82200000.0
2005-03-04 15:19:00,0.68715,0.68718,0.68713,0.68713,136899997.0
2005-03-04 15:20:00,0.68712,0.68713,0.68705,0.68705,137400001.0
2005-03-04 15:21:00,0.68717,0.68717,0.68704,0.68704,122699998.0
2005-03-04 15:22:00,0.68704,0.68714,0.68701,0.68705,263799999.0
2005-03-04 15:23:00,0.687,0.68708,0.687,0.68706,141399998.0
2005-03-04 15:24:00,0.68712,0.68712,0.6869,0.68695,237999994.0
2005-03-04 15:25:00,0.68685,0.68696,0.68685,0.6869,178200000.0
2005-03-04 15:26:00,0.68703,0.6871,0.68696,0.68703,160899999.0
2005-03-04 15:27:00,0.6871,0.68717,0.68705,0.68717,40900000.0
2005-03-04 15:28:00,0.6872,0.6873,0.6872,0.6873,123700000.0
2005-03-04 15:29:00,0.6874,0.6874,0.687,0.68719,173800002.0
2005-03-04 15:30:00,0.68683,0.68733,0.68649,0.6871,176199997.0
2005-03-04 15:31:00,0.68691,0.68714,0.68664,0.68683,71100001.0
2005-03-04 15:32:00,0.68688,0.6872,0.68668,0.6872,165599999.0
2005-03-04 15:33:00,0.68679,0.68706,0.68657,0.68667,137299999.0
2005-03-04 15:34:00,0.68677,0.68677,0.68654,0.68663,158699997.0
2005-03-04 15:35:00,0.68682,0.68695,0.68678,0.68695,79900000.0
2005-03-04 15:36:00,0.68705,0.68709,0.68697,0.68697,144300002.0
2005-03-04 15:37:00,0.68712,0.68731,0.68709,0.68714,54300000.0
2005-03-04 15:38:00,0.68717,0.68736,0.68717,0.68735,173799998.0
2005-03-04 15:39:00,0.68717,0.68731,0.68713,0.68723,141700002.0
2005-03-04 15:40:00,0.68717,0.68732,0.68714,0.68729,129400004.0
2005-03-04 15:41:00,0.68742,0.68746,0.68731,0.68733,75600000.0
2005-03-04 15:42:00,0.68733,0.68744,0.68728,0.68744,90499999.0
2005-03-04 15:43:00,0.68739,0.68739,0.68726,0.68736,167999997.0
2005-03-04 15:44:00,0.68739,0.68746,0.6873,0.6873,236499997.0
2005-03-04 15:45:00,0.68737,0.68745,0.68729,0.68731,260999999.0
2005-03-04 15:46:00,0.68742,0.68748,0.68723,0.68723,135500002.0
2005-03-04 15:47:00,0.68733,0.68741,0.68726,0.68735,253900000.0
2005-03-04 15:48:00,0.68744,0.68757,0.68738,0.68753,189099998.0
2005-03-04 15:49:00,0.68755,0.68781,0.68748,0.68774,172099997.0
2005-03-04 15:50:00,0.68777,0.68777,0.68768,0.68769,330799997.0
2005-03-04 15:51:00,0.68782,0.68785,0.68766,0.6877,141100001.0
2005-03-04 15:52:00,0.68779,0.68783,0.68766,0.68766,178700000.0
2005-03-04 15:53:00,0.6878,0.68783,0.68768,0.68768,93300000.0
2005-03-04 15:54:00,0.68769,0.68799,0.68769,0.68788,138300002.0
2005-03-04 15:55:00,0.688,0.68803,0.68789,0.68792,167200001.0
2005-03-04 15:56:00,0.68788,0.68788,0.68764,0.6877,76500001.0
2005-03-04 15:57:00,0.68774,0.68777,0.68759,0.68765,136000002.0
2005-03-04 15:58:00,0.68773,0.68781,0.68768,0.68772,230300000.0
2005-03-04 15:59:00,0.68772,0.68791,0.68763,0.68765,178800000.0
2005-03-04 16:00:00,0.68773,0.68782,0.68767,0.68782,222199997.0
2005-03-04 16:01:00,0.68787,0.68796,0.68773,0.68785,263199996.0
2005-03-04 16:02:00,0.68794,0.68796,0.68777,0.68792,233200001.0
2005-03-04 16:03:00,0.68782,0.68786,0.68766,0.68766,247799999.0
2005-03-04 16:04:00,0.68775,0.68775,0.68754,0.68754,235799998.0
2005-03-04 16:05:00,0.68739,0.68763,0.68735,0.68762,220599999.0
2005-03-04 16:06:00,0.68766,0.68769,0.68757,0.68759,223500001.0
2005-03-04 16:07:00,0.68747,0.68762,0.68747,0.68757,142899996.0
2005-03-04 16:08:00,0.68751,0.68758,0.68748,0.68756,118899996.0
2005-03-04 16:09:00,0.68762,0.68768,0.68758,0.6876,266799995.0
2005-03-04 16:10:00,0.68755,0.68765,0.68754,0.68765,175500001.0
2005-03-04 16:11:00,0.68773,0.68775,0.68763,0.68772,214299999.0
2005-03-04 16:12:00,0.68767,0.68767,0.68758,0.68758,114100002.0
2005-03-04 16:13:00,0.68767,0.68768,0.6876,0.68766,190499997.0
2005-03-04 16:14:00,0.68786,0.68793,0.68774,0.6879,128500002.0
2005-03-04 16:15:00,0.68802,0.68807,0.68788,0.68796,78099999.0
2005-03-04 16:16:00,0.6881,0.68812,0.68768,0.68798,168700000.0
2005-03-04 16:17:00,0.68796,0.68804,0.68781,0.68781,104600000.0
2005-03-04 16:18:00,0.68782,0.68791,0.68778,0.68778,156600000.0
2005-03-04 16:19:00,0.68781,0.68781,0.68757,0.68757,175600000.0
2005-03-04 16:20:00,0.68764,0.68774,0.68758,0.6876,127700001.0
2005-03-04 16:21:00,0.68764,0.6877,0.6876,0.68763,147599996.0
2005-03-04 16:22:00,0.68765,0.68766,0.68753,0.68754,149100002.0
2005-03-04 16:23:00,0.68768,0.6877,0.68763,0.68768,197000001.0
2005-03-04 16:24:00,0.68768,0.68774,0.68763,0.68764,224499998.0
2005-03-04 16:25:00,0.68774,0.68777,0.68748,0.68757,48700000.0
2005-03-04 16:26:00,0.68748,0.68758,0.68748,0.68752,122900000.0
2005-03-04 16:27:00,0.68767,0.68772,0.68759,0.68762,101900001.0
2005-03-04 16:28:00,0.68762,0.68762,0.68755,0.68755,109699999.0
2005-03-04 16:29:00,0.68745,0.68751,0.68745,0.68751,67000000.0
2005-03-04 16:30:00,0.68749,0.68753,0.68744,0.68748,170900004.0
2005-03-04 16:31:00,0.68744,0.6875,0.68729,0.68729,67099999.0
2005-03-04 16:32:00,0.68728,0.6873,0.68723,0.6873,182000000.0
2005-03-04 16:33:00,0.68732,0.68737,0.68728,0.68736,189599997.0
2005-03-04 16:34:00,0.68737,0.68738,0.68728,0.6873,227399998.0
2005-03-04 16:35:00,0.6874,0.68742,0.68732,0.68733,78300000.0
2005-03-04 16:36:00,0.68734,0.68748,0.68734,0.68747,78100000.0
2005-03-04 16:37:00,0.68739,0.68746,0.68738,0.68742,168800000.0
2005-03-04 16:38:00,0.68743,0.68744,0.68738,0.68738,116399999.0
2005-03-04 16:39:00,0.68737,0.68745,0.68731,0.68745,75700000.0
2005-03-04 16:40:00,0.6874,0.68761,0.68739,0.68757,272199997.0
2005-03-04 16:41:00,0.68755,0.68765,0.68749,0.68762,89099999.0
2005-03-04 16:42:00,0.68767,0.68771,0.68757,0.68771,177500000.0
2005-03-04 16:43:00,0.68766,0.68769,0.68761,0.68769,59100000.0
2005-03-04 16:44:00,0.68762,0.68767,0.6876,0.68767,116100000.0
2005-03-04 16:45:00,0.68761,0.68765,0.68748,0.68751,187200000.0
2005-03-04 16:46:00,0.68749,0.68764,0.68748,0.68748,212299997.0
2005-03-04 16:47:00,0.68753,0.68755,0.68739,0.68739,220200001.0
2005-03-04 16:48:00,0.68746,0.6875,0.68742,0.68749,228400009.0
2005-03-04 16:49:00,0.68759,0.68764,0.68738,0.68747,209199998.0
2005-03-04 16:50:00,0.68756,0.68756,0.68741,0.68751,165899997.0
2005-03-04 16:51:00,0.68751,0.68759,0.68745,0.68755,149599997.0
2005-03-04 16:52:00,0.68754,0.68759,0.68738,0.68738,60600000.0
2005-03-04 16:53:00,0.68752,0.68754,0.68741,0.68751,187800003.0
2005-03-04 16:54:00,0.6875,0.68755,0.68741,0.68755,167999999.0
2005-03-04 16:55:00,0.68754,0.68758,0.68749,0.68758,191599999.0
2005-03-04 16:56:00,0.68763,0.68773,0.68755,0.68767,139299999.0
2005-03-04 16:57:00,0.68777,0.68787,0.6877,0.68787,151399999.0
2005-03-04 16:58:00,0.68785,0.6879,0.6878,0.68788,107700000.0
2005-03-04 16:59:00,0.68793,0.68799,0.68777,0.68784,154499997.0
2005-03-04 17:00:00,0.68776,0.688,0.68776,0.68784,192299997.0
2005-03-04 17:01:00,0.68785,0.68788,0.68772,0.68788,195699998.0
2005-03-04 17:02:00,0.68796,0.68796,0.68782,0.68793,144099999.0
2005-03-04 17:03:00,0.68795,0.68799,0.68785,0.68785,186100000.0
2005-03-04 17:04:00,0.6879,0.68796,0.68784,0.68789,138600001.0
2005-03-04 17:05:00,0.68792,0.68797,0.68774,0.68788,107200002.0
2005-03-04 17:06:00,0.68793,0.68793,0.68784,0.68784,87500001.0
2005-03-04 17:07:00,0.68779,0.68797,0.68779,0.68797,221600001.0
2005-03-04 17:08:00,0.688,0.68802,0.6879,0.6879,139900000.0
2005-03-04 17:09:00,0.68797,0.68804,0.68788,0.68803,226900002.0
2005-03-04 17:10:00,0.68805,0.68809,0.68798,0.68806,105799999.0
2005-03-04 17:11:00,0.68802,0.68806,0.68795,0.68806,167499998.0
2005-03-04 17:12:00,0.68801,0.68803,0.68799,0.688,176500000.0
2005-03-04 17:13:00,0.688,0.688,0.68785,0.68796,159699995.0
2005-03-04 17:14:00,0.68798,0.68798,0.68787,0.68793,102999998.0
2005-03-04 17:15:00,0.68795,0.688,0.68791,0.68793,157800000.0
2005-03-04 17:16:00,0.68795,0.68795,0.68773,0.68782,205800000.0
2005-03-04 17:17:00,0.68773,0.68789,0.68773,0.68787,198699999.0
2005-03-04 17:18:00,0.68779,0.68794,0.68779,0.68794,35399999.0
2005-03-04 17:19:00,0.68787,0.68803,0.68787,0.68798,111800000.0
2005-03-04 17:20:00,0.68809,0.68809,0.68802,0.68808,117199998.0
2005-03-04 17:21:00,0.68817,0.68817,0.68804,0.68809,246999996.0
2005-03-04 17:22:00,0.6881,0.68813,0.68798,0.68798,127799999.0
2005-03-04 17:23:00,0.68799,0.68804,0.68798,0.68803,129099999.0
2005-03-04 17:24:00,0.68806,0.68806,0.6879,0.68796,136399998.0
2005-03-04 17:25:00,0.68805,0.68807,0.68795,0.68795,157400002.0
2005-03-04 17:26:00,0.68808,0.68808,0.68786,0.68796,170100002.0
2005-03-04 17:27:00,0.68804,0.68807,0.6879,0.6879,141300001.0
2005-03-04 17:28:00,0.68807,0.68807,0.68796,0.68803,117199998.0
2005-03-04 17:29:00,0.68796,0.68801,0.68788,0.68789,142600000.0
2005-03-04 17:30:00,0.68786,0.68794,0.68779,0.68781,166700001.0
2005-03-04 17:31:00,0.68793,0.68801,0.68788,0.68793,198199996.0
2005-03-04 17:32:00,0.68808,0.68815,0.68796,0.68804,157500004.0
2005-03-04 17:33:00,0.68804,0.6881,0.6879,0.68793,98000000.0
2005-03-04 17:34:00,0.68797,0.68805,0.68787,0.68787,159199998.0
2005-03-04 17:35:00,0.68798,0.688,0.68779,0.68784,160200001.0
2005-03-04 17:36:00,0.68784,0.68789,0.68768,0.68768,94100001.0
2005-03-04 17:37:00,0.68765,0.6877,0.6876,0.68765,121900003.0
2005-03-04 17:38:00,0.68772,0.68775,0.68772,0.68775,36300000.0
2005-03-04 17:39:00,0.68773,0.68785,0.68767,0.68775,90099999.0
2005-03-04 17:40:00,0.68775,0.68784,0.6877,0.6877,66300000.0
2005-03-04 17:41:00,0.68768,0.68793,0.68768,0.68793,95599999.0
2005-03-04 17:42:00,0.6879,0.6879,0.68779,0.68779,73400002.0
2005-03-04 17:43:00,0.68791,0.68795,0.68782,0.68789,187699999.0
2005-03-04 17:44:00,0.68787,0.6879,0.6878,0.6879,60800000.0
2005-03-04 17:45:00,0.68797,0.68798,0.6879,0.68794,127600001.0
2005-03-04 17:46:00,0.68795,0.68797,0.68783,0.68793,182400001.0
2005-03-04 17:47:00,0.68787,0.688,0.68787,0.68789,100300001.0
2005-03-04 17:48:00,0.68792,0.68792,0.6878,0.68785,171400001.0
2005-03-04 17:49:00,0.68778,0.68791,0.68778,0.68791,180100006.0
2005-03-04 17:50:00,0.6879,0.68792,0.68778,0.68792,268100000.0
2005-03-04 17:51:00,0.68793,0.68797,0.68775,0.68775,129300001.0
2005-03-04 17:52:00,0.68777,0.68786,0.68776,0.68781,198899999.0
2005-03-04 17:53:00,0.68783,0.68786,0.68777,0.68783,91499999.0
2005-03-04 17:54:00,0.68786,0.68786,0.68775,0.68786,91700003.0
2005-03-04 17:55:00,0.68782,0.68786,0.68774,0.68781,116900001.0
2005-03-04 17:56:00,0.68776,0.68788,0.68775,0.68782,205500000.0
2005-03-04 17:57:00,0.68785,0.68792,0.68778,0.68785,241800002.0
2005-03-04 17:58:00,0.6877,0.68783,0.68762,0.68778,193099999.0
2005-03-04 17:59:00,0.68773,0.68773,0.68741,0.68751,219800000.0
2005-03-04 18:00:00,0.6875,0.68754,0.68743,0.68751,112700000.0
2005-03-04 18:01:00,0.68763,0.68763,0.68737,0.68737,1373899998.0
2005-03-04 18:02:00,0.68746,0.68755,0.68733,0.68748,1524600000.0
2005-03-04 18:03:00,0.6875,0.6876,0.6875,0.68755,1723700012.0
2005-03-04 18:04:00,0.68744,0.6876,0.68735,0.68745,720200002.0
2005-03-04 18:05:00,0.68731,0.68737,0.68711,0.68728,1149999992.0
2005-03-04 18:06:00,0.68719,0.68729,0.68715,0.68715,1785100001.0
2005-03-04 18:07:00,0.68729,0.68729,0.6871,0.68721,2147099989.0
2005-03-04 18:08:00,0.6882,0.6882,0.6881,0.6882,843599994.0
2005-03-04 18:09:00,0.68707,0.68715,0.68701,0.68711,843599994.0
2005-03-04 18:10:00,0.68718,0.68721,0.68702,0.68702,1166799992.0
2005-03-04 18:11:00,0.68715,0.68726,0.68714,0.68726,1065000005.0
2005-03-04 18:12:00,0.68725,0.68727,0.68712,0.68712,916099997.0
2005-03-04 18:13:00,0.68724,0.68724,0.68706,0.68708,994099996.0
2005-03-04 18:14:00,0.68727,0.68727,0.68709,0.68723,1569099994.0
2005-03-04 18:15:00,0.6884,0.6884,0.6883,0.6884,1020599998.0
2005-03-04 18:16:00,0.68724,0.68739,0.68724,0.68726,1020599998.0
2005-03-04 18:17:00,0.68725,0.68734,0.68725,0.68726,855199994.0
2005-03-04 18:18:00,0.68737,0.68746,0.68723,0.68727,946299994.0
2005-03-04 18:19:00,0.68712,0.68731,0.68712,0.68715,803899999.0
2005-03-04 18:20:00,0.6872,0.68733,0.6872,0.68728,652400002.0
2005-03-04 18:21:00,0.6874,0.68743,0.68733,0.68739,1147299992.0
2005-03-04 18:22:00,0.68743,0.6875,0.68731,0.6875,1085699998.0
2005-03-04 18:23:00,0.68751,0.68755,0.68734,0.68755,1228899999.0
2005-03-04 18:24:00,0.6875,0.68766,0.68744,0.68752,970100000.0
2005-03-04 18:25:00,0.68756,0.68763,0.68737,0.68753,871500000.0
2005-03-04 18:26:00,0.68751,0.68771,0.68745,0.68767,1068800006.0
2005-03-04 18:27:00,0.68773,0.68773,0.68748,0.6877,421500002.0
2005-03-04 18:28:00,0.68774,0.68774,0.68749,0.68769,646199999.0
2005-03-04 18:29:00,0.68772,0.68777,0.68755,0.68773,1025400005.0
2005-03-04 18:30:00,0.68779,0.6878,0.68757,0.68769,851800004.0
2005-03-04 18:31:00,0.68773,0.68783,0.68756,0.68766,557099996.0
2005-03-04 18:32:00,0.68775,0.68776,0.68764,0.68768,615099997.0
2005-03-04 18:33:00,0.68773,0.68775,0.68768,0.68771,1098900003.0
2005-03-04 18:34:00,0.68771,0.68779,0.6877,0.68773,971100002.0
2005-03-04 18:35:00,0.68777,0.68777,0.68765,0.68765,530400002.0
2005-03-04 18:36:00,0.68776,0.68779,0.68771,0.68776,180099997.0
2005-03-04 18:37:00,0.68773,0.68782,0.68764,0.68782,428400005.0
2005-03-04 18:38:00,0.68783,0.6879,0.68778,0.68782,244300002.0
2005-03-04 18:39:00,0.68775,0.68781,0.68765,0.68781,359200002.0
2005-03-04 18:40:00,0.68785,0.68788,0.68776,0.68785,402299999.0
2005-03-04 18:41:00,0.68777,0.68792,0.68776,0.68792,744699998.0
2005-03-04 18:42:00,0.6878,0.6879,0.68771,0.68786,428100002.0
2005-03-04 18:43:00,0.68772,0.68784,0.68771,0.6878,433600000.0
2005-03-04 18:44:00,0.6878,0.68786,0.68768,0.6878,612899998.0
2005-03-04 18:45:00,0.68778,0.68784,0.68771,0.68782,258900002.0
2005-03-04 18:46:00,0.68776,0.68798,0.6875,0.68798,168999999.0
2005-03-04 18:47:00,0.68805,0.68805,0.68797,0.68803,181300002.0
2005-03-04 18:48:00,0.68801,0.68801,0.68783,0.68797,197200000.0
2005-03-04 18:49:00,0.688,0.68807,0.68797,0.688,227799998.0
2005-03-04 18:50:00,0.68803,0.68803,0.688,0.688,65500000.0
2005-03-04 18:51:00,0.68803,0.68809,0.68798,0.68808,526799994.0
2005-03-04 18:52:00,0.68812,0.68815,0.68805,0.6881,334300001.0
2005-03-04 18:53:00,0.6881,0.6881,0.68797,0.68797,856599996.0
2005-03-04 18:54:00,0.68808,0.68811,0.68793,0.68811,331000003.0
2005-03-04 18:55:00,0.68808,0.68814,0.68803,0.68805,499200001.0
2005-03-04 18:56:00,0.68808,0.68819,0.68805,0.68805,390400002.0
2005-03-04 18:57:00,0.68809,0.68812,0.68799,0.68812,344900002.0
2005-03-04 18:58:00,0.68798,0.68807,0.68789,0.68792,856299993.0
2005-03-04 18:59:00,0.68791,0.68804,0.6879,0.6879,897400003.0
2005-03-04 19:00:00,0.68798,0.688,0.6879,0.68796,504400002.0
2005-03-04 19:01:00,0.68803,0.68803,0.68796,0.68796,163399996.0
2005-03-04 19:02:00,0.68792,0.688,0.68786,0.688,494500003.0
2005-03-04 19:03:00,0.688,0.688,0.68785,0.68789,525499996.0
2005-03-04 19:04:00,0.68795,0.688,0.68784,0.68795,213600002.0
2005-03-04 19:05:00,0.68792,0.68803,0.68792,0.68795,399700000.0
2005-03-04 19:06:00,0.688,0.68807,0.6879,0.68794,531199999.0
2005-03-04 19:07:00,0.68807,0.68807,0.68797,0.68797,323899993.0
2005-03-04 19:08:00,0.68813,0.68817,0.68801,0.68809,825000002.0
2005-03-04 19:09:00,0.68805,0.68825,0.68805,0.68823,639499996.0
2005-03-04 19:10:00,0.68824,0.68825,0.68811,0.68824,298200001.0
2005-03-04 19:11:00,0.68823,0.68831,0.68821,0.6883,265200003.0
2005-03-04 19:12:00,0.68828,0.68837,0.68828,0.6883,254600001.0
2005-03-04 19:13:00,0.68828,0.68831,0.68822,0.68825,288799998.0
2005-03-04 19:14:00,0.68833,0.68836,0.68825,0.68825,284399996.0
2005-03-04 19:15:00,0.68837,0.68839,0.68825,0.68839,726799989.0
2005-03-04 19:16:00,0.6884,0.6884,0.68836,0.68836,169500000.0
2005-03-04 19:17:00,0.68838,0.68838,0.68828,0.6883,300100003.0
2005-03-04 19:18:00,0.68828,0.68833,0.68828,0.68829,377999996.0
2005-03-04 19:19:00,0.68826,0.68835,0.68825,0.6883,461199994.0
2005-03-04 19:20:00,0.68827,0.68831,0.68819,0.68819,355799992.0
2005-03-04 19:21:00,0.68818,0.68828,0.68818,0.68823,283800001.0
2005-03-04 19:22:00,0.68842,0.68842,0.68818,0.68834,380600001.0
2005-03-04 19:23:00,0.68825,0.68827,0.68817,0.68817,424800001.0
2005-03-04 19:24:00,0.68815,0.68823,0.68815,0.6882,227199996.0
2005-03-04 19:25:00,0.68822,0.68826,0.68817,0.68819,118000002.0
2005-03-04 19:26:00,0.68824,0.68824,0.68803,0.68815,460000002.0
2005-03-04 19:27:00,0.68814,0.68814,0.68799,0.68812,780599989.0
2005-03-04 19:28:00,0.68812,0.68816,0.68798,0.68816,248199997.0
2005-03-04 19:29:00,0.68807,0.68815,0.68807,0.68815,631500000.0
2005-03-04 19:30:00,0.68813,0.68815,0.6881,0.68812,586400002.0
2005-03-04 19:31:00,0.68811,0.68817,0.68807,0.68807,726299993.0
2005-03-04 19:32:00,0.68809,0.68814,0.68808,0.68809,499700001.0
2005-03-04 19:33:00,0.68809,0.68816,0.68804,0.68811,336199999.0
2005-03-04 19:34:00,0.6882,0.68824,0.68816,0.6882,586100002.0
2005-03-04 19:35:00,0.68821,0.68827,0.68819,0.68821,642700003.0
2005-03-04 19:36:00,0.68825,0.68825,0.68812,0.6882,556300003.0
2005-03-04 19:37:00,0.6882,0.68828,0.68817,0.68828,381600002.0
2005-03-04 19:38:00,0.68835,0.68841,0.68819,0.68831,282000003.0
2005-03-04 19:39:00,0.68835,0.68844,0.68835,0.6884,908699998.0
2005-03-04 19:40:00,0.68836,0.68843,0.68833,0.68833,618399996.0
2005-03-04 19:41:00,0.68835,0.6884,0.68834,0.68838,645800007.0
2005-03-04 19:42:00,0.68835,0.68835,0.68816,0.68825,233200000.0
2005-03-04 19:43:00,0.68837,0.68839,0.68832,0.68833,245400003.0
2005-03-04 19:44:00,0.68836,0.68837,0.68828,0.68837,362300000.0
2005-03-04 19:45:00,0.68837,0.68837,0.68824,0.68827,275899996.0
2005-03-04 19:46:00,0.6883,0.68835,0.6883,0.68835,133299998.0
2005-03-04 19:47:00,0.68833,0.68835,0.68827,0.68835,163600002.0
2005-03-04 19:48:00,0.68835,0.68835,0.68817,0.68817,86500002.0
2005-03-04 19:49:00,0.68822,0.68825,0.68817,0.68822,368900005.0
2005-03-04 19:50:00,0.68832,0.68833,0.68825,0.6883,353999998.0
2005-03-04 19:51:00,0.68835,0.68835,0.68826,0.68826,251900000.0
2005-03-04 19:52:00,0.6883,0.68835,0.68828,0.6883,192499998.0
2005-03-04 19:53:00,0.68831,0.68834,0.68817,0.68817,60700000.0
2005-03-04 19:54:00,0.68819,0.68825,0.68819,0.68825,114400001.0
2005-03-04 19:55:00,0.6883,0.6883,0.68826,0.68826,59800000.0
2005-03-04 19:56:00,0.68829,0.68829,0.68822,0.68822,106899999.0
2005-03-04 19:57:00,0.68825,0.68829,0.68817,0.68827,547599996.0
2005-03-04 19:58:00,0.68827,0.68827,0.68817,0.68817,330600004.0
2005-03-04 19:59:00,0.68826,0.68831,0.68822,0.68827,469600004.0
2005-03-04 20:00:00,0.68833,0.68835,0.68829,0.68829,156199999.0
2005-03-04 20:01:00,0.68829,0.68833,0.68827,0.68832,228100000.0
2005-03-04 20:02:00,0.68817,0.68824,0.6881,0.6881,131000002.0
2005-03-04 20:03:00,0.68814,0.68814,0.68803,0.68812,137500000.0
2005-03-04 20:04:00,0.68812,0.68812,0.68804,0.68809,121199997.0
2005-03-04 20:05:00,0.68809,0.68809,0.68805,0.68805,135299999.0
2005-03-04 20:06:00,0.68805,0.68816,0.68803,0.68815,264199993.0
2005-03-04 20:07:00,0.68814,0.68814,0.68808,0.6881,206599999.0
2005-03-04 20:08:00,0.68813,0.68813,0.68805,0.68813,466300000.0
2005-03-04 20:09:00,0.68807,0.68812,0.688,0.68812,136900002.0
2005-03-04 20:10:00,0.68806,0.68814,0.68806,0.68813,143700000.0
2005-03-04 20:11:00,0.68808,0.68819,0.68807,0.68807,268299998.0
2005-03-04 20:12:00,0.6881,0.68815,0.68803,0.68815,899499993.0
2005-03-04 20:13:00,0.68811,0.68812,0.68802,0.68812,307700006.0
2005-03-04 20:14:00,0.6881,0.68812,0.68805,0.6881,391000006.0
2005-03-04 20:15:00,0.68814,0.68814,0.68804,0.68807,971599995.0
2005-03-04 20:16:00,0.68804,0.68815,0.68804,0.68811,430700004.0
2005-03-04 20:17:00,0.6881,0.68815,0.68803,0.68803,111399999.0
2005-03-04 20:18:00,0.68803,0.6881,0.68803,0.6881,446999998.0
2005-03-04 20:19:00,0.68813,0.68815,0.6881,0.6881,536799997.0
2005-03-04 20:20:00,0.68805,0.6882,0.68805,0.68812,471399999.0
2005-03-04 20:21:00,0.6881,0.68823,0.6881,0.68817,93499999.0
2005-03-04 20:22:00,0.68806,0.68815,0.68804,0.68815,103200003.0
2005-03-04 20:23:00,0.68815,0.68822,0.68815,0.68816,597299997.0
2005-03-04 20:24:00,0.6881,0.68814,0.68802,0.6881,224700002.0
2005-03-04 20:25:00,0.68827,0.68828,0.6881,0.68828,395200004.0
2005-03-04 20:26:00,0.68813,0.68822,0.68807,0.68814,826599998.0
2005-03-04 20:27:00,0.68822,0.68829,0.68808,0.68823,304700001.0
2005-03-04 20:28:00,0.68821,0.68821,0.68806,0.68807,589200006.0
2005-03-04 20:29:00,0.68808,0.68816,0.68803,0.68814,512700001.0
2005-03-04 20:30:00,0.68814,0.68833,0.68809,0.68825,1601700003.0
2005-03-04 20:31:00,0.68822,0.68828,0.68817,0.68817,895400002.0
2005-03-04 20:32:00,0.68816,0.6882,0.68804,0.68815,1545899999.0
2005-03-04 20:33:00,0.68818,0.68819,0.68803,0.68803,414000005.0
2005-03-04 20:34:00,0.688,0.68816,0.68797,0.68797,354799999.0
2005-03-04 20:35:00,0.68802,0.68812,0.688,0.68812,308299998.0
2005-03-04 20:36:00,0.6881,0.6881,0.68805,0.68807,227900002.0
2005-03-04 20:37:00,0.68807,0.6881,0.68805,0.68807,756399994.0
2005-03-04 20:38:00,0.68802,0.68808,0.68793,0.68793,729199993.0
2005-03-04 20:39:00,0.68802,0.68811,0.68802,0.68805,397999996.0
2005-03-04 20:40:00,0.68803,0.6881,0.68796,0.6881,500399990.0
2005-03-04 20:41:00,0.68806,0.6882,0.68803,0.68818,356300003.0
2005-03-04 20:42:00,0.68818,0.68819,0.6881,0.68815,199400003.0
2005-03-04 20:43:00,0.68827,0.68827,0.68816,0.68816,483199999.0
2005-03-04 20:44:00,0.68816,0.68816,0.68798,0.68814,981500007.0
2005-03-04 20:45:00,0.68819,0.68819,0.6881,0.68812,330500005.0
2005-03-04 20:46:00,0.68812,0.68814,0.688,0.688,282099998.0
2005-03-04 20:47:00,0.68799,0.6881,0.68799,0.68809,642700004.0
2005-03-04 20:48:00,0.68809,0.68813,0.68802,0.68802,784599987.0
2005-03-04 20:49:00,0.68804,0.68815,0.68804,0.68813,180199998.0
2005-03-04 20:50:00,0.68809,0.68811,0.68799,0.68811,1345000008.0
2005-03-04 20:51:00,0.68809,0.6881,0.68797,0.68807,431700004.0
2005-03-04 20:52:00,0.68808,0.68811,0.68794,0.688,626299995.0
2005-03-04 20:53:00,0.6881,0.68813,0.68805,0.68807,1035199998.0
2005-03-04 20:54:00,0.68808,0.68808,0.68797,0.68801,533500004.0
2005-03-04 20:55:00,0.6881,0.6881,0.688,0.688,422800003.0
2005-03-04 20:56:00,0.6881,0.6881,0.68798,0.68801,1030600009.0
2005-03-04 20:57:00,0.68795,0.688,0.6879,0.68795,1086499997.0
2005-03-04 20:58:00,0.68795,0.68806,0.68792,0.68792,630999998.0
2005-03-04 20:59:00,0.68801,0.68804,0.68788,0.68788,1470200004.0
2005-03-04 21:00:00,0.68789,0.68795,0.68787,0.6879,1748800013.0
2005-03-04 21:01:00,0.68792,0.688,0.68791,0.68795,1225899991.0
2005-03-04 21:02:00,0.68793,0.68793,0.68786,0.68787,434899998.0
2005-03-04 21:03:00,0.68798,0.6881,0.68776,0.6881,623700007.0
2005-03-04 21:04:00,0.6879,0.68797,0.68788,0.68788,546399996.0
2005-03-04 21:05:00,0.68795,0.688,0.68786,0.68795,538200003.0
2005-03-04 21:06:00,0.68795,0.68802,0.68787,0.68792,629799997.0
2005-03-04 21:07:00,0.68792,0.68801,0.68792,0.68794,133999999.0
2005-03-04 21:08:00,0.68791,0.688,0.68791,0.68793,149699998.0
2005-03-04 21:09:00,0.688,0.68805,0.68795,0.688,502899997.0
2005-03-04 21:10:00,0.68802,0.68802,0.68788,0.6879,100000000.0
2005-03-04 21:11:00,0.6879,0.6879,0.6879,0.6879,312500001.0
2005-03-04 21:12:00,0.68787,0.6879,0.68787,0.6879,72599998.0
2005-03-04 21:13:00,0.6879,0.68792,0.68787,0.68787,318299998.0
2005-03-04 21:14:00,0.6879,0.68795,0.68787,0.68793,582400004.0
2005-03-04 21:15:00,0.68791,0.68792,0.68777,0.68789,465500005.0
2005-03-04 21:16:00,0.68779,0.68786,0.68778,0.6878,398600004.0
2005-03-04 21:17:00,0.68784,0.68791,0.68778,0.6879,167299998.0
2005-03-04 21:18:00,0.68791,0.68795,0.68773,0.68773,53200000.0
2005-03-04 21:19:00,0.6877,0.68786,0.6877,0.6877,473599997.0
2005-03-04 21:20:00,0.68782,0.68789,0.68776,0.68776,1222800003.0
2005-03-04 21:21:00,0.68773,0.68791,0.68773,0.68786,347999994.0
2005-03-04 21:22:00,0.6879,0.68791,0.68779,0.6879,695099992.0
2005-03-04 21:23:00,0.68778,0.68785,0.68773,0.68785,105399997.0
2005-03-04 21:24:00,0.68773,0.6879,0.68773,0.68788,135099996.0
2005-03-04 21:25:00,0.68792,0.68795,0.68788,0.68792,238500005.0
2005-03-04 21:26:00,0.68795,0.68795,0.68792,0.68792,83700000.0
2005-03-04 21:27:00,0.68795,0.68795,0.68792,0.68795,234500001.0
2005-03-04 21:28:00,0.68793,0.68793,0.68787,0.68788,210200001.0
2005-03-04 21:29:00,0.68786,0.68789,0.68783,0.68789,118799999.0
2005-03-04 21:30:00,0.68785,0.6879,0.6878,0.6879,93500001.0
2005-03-04 21:31:00,0.68791,0.68791,0.68785,0.68785,188300000.0
2005-03-04 21:32:00,0.68783,0.68796,0.68782,0.68787,541100001.0
2005-03-04 21:33:00,0.68788,0.68801,0.68788,0.68792,458599998.0
2005-03-04 21:34:00,0.68792,0.68795,0.68792,0.68792,628400006.0
2005-03-04 21:35:00,0.68792,0.68792,0.68774,0.68775,195300000.0
2005-03-04 21:36:00,0.68776,0.68788,0.68776,0.68784,106199998.0
2005-03-04 21:37:00,0.6879,0.6879,0.68788,0.6879,457099993.0
2005-03-04 21:38:00,0.68788,0.68795,0.68788,0.68795,124000002.0
2005-03-04 21:39:00,0.68791,0.68801,0.68791,0.68799,118700002.0
2005-03-04 21:40:00,0.68794,0.68802,0.68794,0.68795,132700000.0
2005-03-04 21:41:00,0.68776,0.68791,0.68768,0.6879,182200002.0
2005-03-04 21:42:00,0.68799,0.688,0.68794,0.688,204099999.0
2005-03-04 21:43:00,0.68794,0.68798,0.6877,0.68785,366799995.0
2005-03-04 21:44:00,0.68793,0.68793,0.68773,0.68786,527499998.0
2005-03-04 21:45:00,0.68787,0.6879,0.68775,0.68775,79899999.0
2005-03-04 21:46:00,0.6878,0.68783,0.68773,0.68783,440399996.0
2005-03-04 21:47:00,0.68787,0.68787,0.68772,0.68783,303399997.0
2005-03-04 21:48:00,0.68778,0.68785,0.68773,0.68782,214799998.0
2005-03-04 21:49:00,0.6878,0.68791,0.68775,0.68791,215400003.0
2005-03-04 21:50:00,0.68782,0.68791,0.68782,0.6879,58099999.0
2005-03-04 21:51:00,0.68792,0.68792,0.68769,0.6878,369699996.0
2005-03-04 21:52:00,0.68781,0.68787,0.6878,0.6878,142999997.0
2005-03-04 21:53:00,0.68786,0.68786,0.68773,0.68773,170000004.0
2005-03-04 21:54:00,0.68778,0.68787,0.6877,0.68781,399100001.0
2005-03-04 21:55:00,0.6878,0.6878,0.68771,0.68771,203499998.0
2005-03-04 21:56:00,0.68774,0.6878,0.68772,0.68779,235300003.0
2005-03-04 21:57:00,0.68781,0.68781,0.68772,0.68778,234900001.0
2005-03-04 21:58:00,0.68776,0.68785,0.68773,0.68785,93300000.0
2005-03-04 21:59:00,0.68774,0.68785,0.68768,0.68783,419200002.0
2005-03-04 22:00:00,0.68777,0.68777,0.6876,0.6876,227599997.0
2005-03-04 22:01:00,0.68773,0.68773,0.68756,0.68768,232900003.0
2005-03-04 22:02:00,0.68772,0.68772,0.68757,0.68757,593300003.0
2005-03-04 22:03:00,0.68767,0.68767,0.6876,0.68763,555500005.0
2005-03-04 22:04:00,0.68771,0.68774,0.68757,0.68766,211299998.0
2005-03-04 22:05:00,0.68767,0.68768,0.68761,0.68761,131999999.0
2005-03-04 22:06:00,0.68774,0.68774,0.68759,0.68759,151800001.0
2005-03-04 22:07:00,0.68765,0.68769,0.68762,0.68769,78300000.0
2005-03-04 22:08:00,0.6877,0.68772,0.68761,0.68765,361100001.0
2005-03-04 22:09:00,0.68767,0.6877,0.68767,0.6877,116800000.0
2005-03-04 22:10:00,0.68775,0.68775,0.6876,0.6877,199099997.0
2005-03-04 22:11:00,0.6877,0.6877,0.68767,0.68767,127499998.0
2005-03-04 22:12:00,0.68768,0.6877,0.68765,0.68768,437399999.0
2005-03-04 22:13:00,0.68766,0.68772,0.68763,0.68767,296700005.0
2005-03-04 22:14:00,0.6877,0.6877,0.68767,0.68768,87800001.0
2005-03-04 22:15:00,0.68768,0.68772,0.6876,0.6876,657199997.0
2005-03-04 22:16:00,0.6877,0.68772,0.68756,0.68762,596200000.0
2005-03-04 22:17:00,0.68759,0.68767,0.68758,0.68762,47500001.0
2005-03-04 22:18:00,0.68768,0.68774,0.68759,0.68762,87899998.0
2005-03-04 22:19:00,0.68764,0.68765,0.68757,0.68765,189100003.0
2005-03-04 22:20:00,0.68766,0.68766,0.68761,0.68766,55799999.0
2005-03-04 22:21:00,0.68767,0.68768,0.68762,0.68763,397400003.0
2005-03-04 22:22:00,0.68764,0.6877,0.68763,0.68765,379999995.0
2005-03-04 22:23:00,0.68762,0.68766,0.68753,0.68753,419000006.0
2005-03-04 22:24:00,0.6876,0.68763,0.68755,0.68758,225200001.0
2005-03-04 22:25:00,0.68754,0.68756,0.68749,0.68755,297699999.0
2005-03-04 22:26:00,0.68758,0.68766,0.68756,0.68765,277199997.0
2005-03-04 22:27:00,0.68768,0.6877,0.68768,0.68768,42700000.0
2005-03-04 22:28:00,0.68766,0.68769,0.68757,0.68757,170900002.0
2005-03-04 22:29:00,0.68773,0.68776,0.6876,0.68773,414200004.0
2005-03-04 22:30:00,0.68776,0.68784,0.68773,0.68782,289100001.0
2005-03-04 22:31:00,0.68781,0.68781,0.68775,0.68775,129200000.0
2005-03-04 22:32:00,0.68776,0.68779,0.68766,0.68766,252399998.0
2005-03-04 22:33:00,0.68777,0.68781,0.68772,0.68781,112599999.0
2005-03-04 22:34:00,0.68781,0.68782,0.68773,0.68782,284599999.0
2005-03-04 22:35:00,0.68782,0.68784,0.68773,0.68782,347200003.0
2005-03-04 22:36:00,0.68782,0.68793,0.68782,0.6879,115100000.0
2005-03-04 22:37:00,0.68798,0.68798,0.68778,0.68785,247799996.0
2005-03-04 22:38:00,0.68768,0.68787,0.68768,0.68786,302500000.0
2005-03-04 22:39:00,0.6879,0.6879,0.68775,0.68787,279400003.0
2005-03-04 22:40:00,0.68786,0.68796,0.68775,0.68782,371400002.0
2005-03-04 22:41:00,0.68778,0.68785,0.68775,0.68785,256299998.0
2005-03-04 22:42:00,0.68787,0.68793,0.68779,0.68787,163000000.0
2005-03-04 22:43:00,0.68785,0.68789,0.68785,0.68785,69900001.0
2005-03-04 22:44:00,0.68788,0.68806,0.68786,0.68791,256200004.0
2005-03-04 22:45:00,0.68807,0.68816,0.68799,0.68815,126100000.0
2005-03-04 22:46:00,0.68813,0.68817,0.68805,0.68815,270800003.0
2005-03-04 22:47:00,0.68807,0.68817,0.688,0.6881,236100001.0
2005-03-04 22:48:00,0.688,0.68807,0.68798,0.68798,359100002.0
2005-03-04 22:49:00,0.68814,0.68814,0.68801,0.68808,96800000.0
2005-03-04 22:50:00,0.68808,0.68808,0.688,0.68808,90899999.0
2005-03-04 22:51:00,0.68813,0.68813,0.6881,0.68813,144599997.0
2005-03-04 22:52:00,0.68808,0.68813,0.68801,0.68813,107399996.0
2005-03-04 22:53:00,0.68809,0.68813,0.68801,0.68801,67799999.0
2005-03-04 22:54:00,0.68799,0.68816,0.68799,0.68812,173900002.0
2005-03-04 22:55:00,0.68813,0.68813,0.68806,0.68811,135799998.0
2005-03-04 22:56:00,0.68811,0.68811,0.68803,0.6881,80300002.0
2005-03-04 22:57:00,0.68807,0.68807,0.68797,0.68799,318199999.0
2005-03-04 22:58:00,0.68809,0.68815,0.68803,0.68809,318399998.0
2005-03-04 22:59:00,0.6881,0.6881,0.68798,0.68798,214500000.0
2005-03-04 23:00:00,0.68775,0.68809,0.68775,0.68799,190700002.0
2005-03-04 23:01:00,0.688,0.68811,0.688,0.6881,39900000.0
2005-03-04 23:02:00,0.68805,0.6881,0.68802,0.6881,243899998.0
2005-03-04 23:03:00,0.68808,0.68813,0.68802,0.68813,155299999.0
2005-03-04 23:04:00,0.68812,0.68813,0.68807,0.68812,174600000.0
2005-03-04 23:05:00,0.6881,0.68814,0.68808,0.68814,100799998.0
2005-03-04 23:06:00,0.68815,0.68817,0.68813,0.68815,118899999.0
2005-03-04 23:07:00,0.68812,0.68815,0.68812,0.68815,71200001.0
2005-03-04 23:08:00,0.68804,0.68816,0.688,0.68811,223600004.0
2005-03-04 23:09:00,0.68813,0.68813,0.68801,0.68813,255900002.0
2005-03-04 23:10:00,0.68813,0.68815,0.6881,0.68815,171999998.0
2005-03-04 23:11:00,0.6883,0.6883,0.68804,0.6881,234299997.0
2005-03-04 23:12:00,0.68811,0.68818,0.68807,0.68818,93600001.0
2005-03-04 23:13:00,0.68807,0.68814,0.68807,0.68814,114500000.0
2005-03-04 23:14:00,0.68808,0.68808,0.688,0.68808,165900001.0
2005-03-04 23:15:00,0.68808,0.68812,0.68803,0.68812,73699999.0
2005-03-04 23:16:00,0.68812,0.68814,0.68808,0.68814,112900003.0
2005-03-04 23:17:00,0.68815,0.68818,0.6881,0.68818,92300001.0
2005-03-04 23:18:00,0.68809,0.68809,0.68798,0.68808,198899999.0
2005-03-04 23:19:00,0.68811,0.68811,0.6881,0.6881,109399997.0
2005-03-04 23:20:00,0.68804,0.68813,0.688,0.68813,89699998.0
2005-03-04 23:21:00,0.6881,0.68827,0.68809,0.68827,83099999.0
2005-03-04 23:22:00,0.68817,0.68817,0.68817,0.68817,35099998.0
2005-03-04 23:23:00,0.68812,0.68812,0.68804,0.68805,251100002.0
2005-03-04 23:24:00,0.68811,0.6882,0.68805,0.68813,223900000.0
2005-03-04 23:25:00,0.68806,0.68809,0.68806,0.68809,65499998.0
2005-03-04 23:26:00,0.6881,0.6882,0.68808,0.6882,226799997.0
2005-03-04 23:27:00,0.68819,0.68825,0.68817,0.68817,148200002.0
2005-03-04 23:28:00,0.68823,0.68823,0.6882,0.6882,20800000.0
2005-03-04 23:29:00,0.68828,0.68828,0.68816,0.68819,115100000.0
2005-03-04 23:30:00,0.68818,0.68823,0.68815,0.68818,193499999.0
2005-03-04 23:31:00,0.68818,0.68818,0.68808,0.68815,92500000.0
2005-03-04 23:32:00,0.68822,0.68822,0.68817,0.6882,117900002.0
2005-03-04 23:33:00,0.6882,0.6882,0.68808,0.68817,266999999.0
2005-03-04 23:34:00,0.68818,0.68818,0.6881,0.68815,149400001.0
2005-03-04 23:35:00,0.68818,0.68819,0.68807,0.68818,162900005.0
2005-03-04 23:36:00,0.68815,0.68815,0.68809,0.6881,180300003.0
2005-03-04 23:37:00,0.68817,0.68824,0.68817,0.68824,52900001.0
2005-03-04 23:38:00,0.68825,0.68833,0.68825,0.68827,161499996.0
2005-03-04 23:39:00,0.6883,0.68833,0.68827,0.6883,101300000.0
2005-03-04 23:40:00,0.6883,0.6883,0.68828,0.68828,41500000.0
2005-03-04 23:41:00,0.68828,0.68828,0.68817,0.68817,95300003.0
2005-03-04 23:42:00,0.68821,0.68831,0.68821,0.68823,193800000.0
2005-03-04 23:43:00,0.68832,0.68832,0.68825,0.6883,199000001.0
2005-03-04 23:44:00,0.68833,0.68833,0.6883,0.68832,36100000.0
2005-03-04 23:45:00,0.68832,0.68835,0.68832,0.68835,46499999.0
2005-03-04 23:46:00,0.68838,0.68843,0.68838,0.68843,33400001.0
2005-03-04 23:47:00,0.68838,0.68838,0.68835,0.68835,47000000.0
2005-03-04 23:48:00,0.68831,0.68831,0.68819,0.68819,151799996.0
2005-03-04 23:49:00,0.6882,0.68835,0.6882,0.6883,148600003.0
2005-03-04 23:50:00,0.68833,0.68833,0.68832,0.68832,44000001.0
2005-03-04 23:51:00,0.68838,0.68838,0.68832,0.68832,13500000.0
2005-03-04 23:52:00,0.68837,0.68841,0.68825,0.68825,219699997.0
2005-03-04 23:53:00,0.68822,0.6883,0.68819,0.68819,172400003.0
2005-03-04 23:54:00,0.68834,0.68834,0.6882,0.68823,127599998.0
2005-03-04 23:55:00,0.68823,0.68842,0.68823,0.68842,86599999.0
2005-03-04 23:56:00,0.68842,0.68843,0.68838,0.68842,142700000.0
2005-03-04 23:57:00,0.68839,0.68842,0.68831,0.6884,157400002.0
2005-03-04 23:58:00,0.68843,0.68843,0.68812,0.68812,2200000.0
2005-03-04 23:59:00,0.68822,0.68842,0.68822,0.68836,137200004.0
2005-03-07 00:00:00,0.68752,0.68773,0.68751,0.68773,86500003.0
2005-03-07 00:01:00,0.68825,0.68825,0.68785,0.68797,129499998.0
2005-03-07 00:02:00,0.68788,0.68808,0.68788,0.68804,157200000.0
2005-03-07 00:03:00,0.688,0.68816,0.68794,0.68816,73200002.0
2005-03-07 00:04:00,0.68815,0.68853,0.68802,0.68823,220599999.0
2005-03-07 00:05:00,0.68834,0.68837,0.68815,0.68815,73500001.0
2005-03-07 00:06:00,0.68783,0.68907,0.68783,0.6889,158499999.0
2005-03-07 00:07:00,0.68862,0.68862,0.68806,0.68824,111300001.0
2005-03-07 00:08:00,0.68801,0.68842,0.68801,0.68809,202600005.0
2005-03-07 00:09:00,0.68793,0.688,0.68789,0.68799,140500002.0
2005-03-07 00:10:00,0.6878,0.68799,0.6878,0.68797,211900000.0
2005-03-07 00:11:00,0.68785,0.68812,0.68785,0.6881,173099999.0
2005-03-07 00:12:00,0.68818,0.68818,0.68818,0.68818,53500000.0
2005-03-07 00:13:00,0.68819,0.68832,0.68819,0.68828,140700002.0
2005-03-07 00:14:00,0.68836,0.68856,0.68824,0.68824,146000001.0
2005-03-07 00:15:00,0.68823,0.68865,0.68816,0.68865,209600001.0
2005-03-07 00:16:00,0.68823,0.68843,0.6882,0.6882,127699997.0
2005-03-07 00:17:00,0.68818,0.68818,0.68786,0.68806,89999999.0
2005-03-07 00:18:00,0.68792,0.68815,0.68792,0.68807,187700002.0
2005-03-07 00:19:00,0.6881,0.68821,0.68806,0.68806,114199997.0
2005-03-07 00:20:00,0.68789,0.68818,0.68789,0.68818,74900001.0
2005-03-07 00:21:00,0.68844,0.68844,0.68833,0.68833,31800000.0
2005-03-07 00:22:00,0.68839,0.68839,0.68828,0.68832,91699999.0
2005-03-07 00:23:00,0.6882,0.68855,0.68814,0.68835,232799997.0
2005-03-07 00:24:00,0.68779,0.68817,0.68779,0.68817,249700007.0
2005-03-07 00:25:00,0.68842,0.68842,0.68809,0.68809,66300002.0
2005-03-07 00:26:00,0.68795,0.68813,0.68795,0.68809,113199999.0
2005-03-07 00:27:00,0.68822,0.68822,0.688,0.68811,82199998.0
2005-03-07 00:28:00,0.68807,0.6883,0.68807,0.68816,116000001.0
2005-03-07 00:29:00,0.68813,0.68815,0.68805,0.68813,110300000.0
2005-03-07 00:30:00,0.68815,0.68858,0.68815,0.68855,132300001.0
2005-03-07 00:31:00,0.68811,0.6882,0.68808,0.68808,347400000.0
2005-03-07 00:32:00,0.68827,0.68843,0.6882,0.6882,193200002.0
2005-03-07 00:33:00,0.68808,0.68822,0.68808,0.68822,118299997.0
2005-03-07 00:34:00,0.68803,0.6885,0.68795,0.68839,97600002.0
2005-03-07 00:35:00,0.68836,0.68836,0.68822,0.68822,165299997.0
2005-03-07 00:36:00,0.68819,0.68836,0.68819,0.68836,8900000.0
2005-03-07 00:37:00,0.6887,0.68875,0.68841,0.68841,169000001.0
2005-03-07 00:38:00,0.68797,0.68829,0.68797,0.68829,111100001.0
2005-03-07 00:39:00,0.68835,0.68862,0.6882,0.6882,159200002.0
2005-03-07 00:40:00,0.6885,0.68862,0.68829,0.68835,256299999.0
2005-03-07 00:41:00,0.68829,0.68868,0.68829,0.68855,201999999.0
2005-03-07 00:42:00,0.68831,0.68831,0.68823,0.68823,51699999.0
2005-03-07 00:43:00,0.6881,0.68825,0.6881,0.68818,89000002.0
2005-03-07 00:44:00,0.68831,0.68831,0.68815,0.68815,152799998.0
2005-03-07 00:45:00,0.68838,0.68838,0.6882,0.68823,172700002.0
2005-03-07 00:46:00,0.6883,0.68835,0.68817,0.68822,204199998.0
2005-03-07 00:47:00,0.68838,0.68845,0.68829,0.68829,142000002.0
2005-03-07 00:48:00,0.68818,0.68848,0.68818,0.68829,76000003.0
2005-03-07 00:49:00,0.68844,0.6886,0.68796,0.68808,206200003.0
2005-03-07 00:50:00,0.68833,0.68833,0.68823,0.68823,87599997.0
2005-03-07 00:51:00,0.68836,0.68836,0.68825,0.68829,118700000.0
2005-03-07 00:52:00,0.68832,0.68837,0.68811,0.68831,117900002.0
2005-03-07 00:53:00,0.68858,0.68858,0.6882,0.68822,87599998.0
2005-03-07 00:54:00,0.6882,0.68825,0.68809,0.68809,75800000.0
2005-03-07 00:55:00,0.68847,0.68849,0.6881,0.6881,168699999.0
2005-03-07 00:56:00,0.688,0.68833,0.688,0.68822,103100002.0
2005-03-07 00:57:00,0.68834,0.68844,0.68834,0.68836,157799999.0
2005-03-07 00:58:00,0.68832,0.68835,0.68832,0.68835,76400002.0
2005-03-07 00:59:00,0.68827,0.68827,0.6882,0.6882,18300000.0
2005-03-07 01:00:00,0.68824,0.68829,0.68812,0.68813,238899996.0
2005-03-07 01:01:00,0.6881,0.68815,0.6881,0.68815,32099999.0
2005-03-07 01:02:00,0.68814,0.68814,0.68807,0.68809,108599998.0
2005-03-07 01:03:00,0.6879,0.68817,0.6879,0.68817,262399998.0
2005-03-07 01:04:00,0.68807,0.68814,0.68807,0.68814,112900000.0
2005-03-07 01:05:00,0.68807,0.6883,0.68807,0.6883,119000002.0
2005-03-07 01:06:00,0.68814,0.68815,0.68809,0.68815,144800000.0
2005-03-07 01:07:00,0.68811,0.68815,0.68802,0.68802,90799998.0
2005-03-07 01:08:00,0.68782,0.68817,0.68782,0.68817,141000000.0
2005-03-07 01:09:00,0.6881,0.6881,0.68805,0.68808,176099996.0
2005-03-07 01:10:00,0.68809,0.68809,0.688,0.688,152200004.0
2005-03-07 01:11:00,0.68803,0.68805,0.68801,0.68801,106100002.0
2005-03-07 01:12:00,0.68798,0.68802,0.68796,0.68798,109600003.0
2005-03-07 01:13:00,0.68798,0.68801,0.68797,0.68797,151900005.0
2005-03-07 01:14:00,0.68791,0.68795,0.68788,0.68793,121699997.0
2005-03-07 01:15:00,0.68791,0.68797,0.6879,0.6879,143600002.0
2005-03-07 01:16:00,0.68791,0.68796,0.68791,0.68795,99200003.0
2005-03-07 01:17:00,0.68797,0.68798,0.68793,0.68793,101199999.0
2005-03-07 01:18:00,0.68797,0.68797,0.68787,0.6879,245300000.0
2005-03-07 01:19:00,0.68796,0.68801,0.68794,0.688,109000002.0
2005-03-07 01:20:00,0.688,0.688,0.68792,0.68795,227599998.0
2005-03-07 01:21:00,0.68792,0.68792,0.68787,0.68788,100200002.0
2005-03-07 01:22:00,0.68773,0.68813,0.68773,0.68808,140700004.0
2005-03-07 01:23:00,0.68788,0.68789,0.68788,0.68789,16700000.0
2005-03-07 01:24:00,0.68792,0.68797,0.68788,0.68797,106300002.0
2005-03-07 01:25:00,0.68795,0.68797,0.68789,0.68793,172399999.0
2005-03-07 01:26:00,0.68797,0.68797,0.68795,0.68795,57400000.0
2005-03-07 01:27:00,0.688,0.688,0.68787,0.68787,145000000.0
2005-03-07 01:28:00,0.68797,0.68805,0.68793,0.68793,55099998.0
2005-03-07 01:29:00,0.68802,0.68802,0.68796,0.68796,107200003.0
2005-03-07 01:30:00,0.68797,0.68797,0.68789,0.68794,136300001.0
2005-03-07 01:31:00,0.68791,0.68797,0.68791,0.68793,108799998.0
2005-03-07 01:32:00,0.68796,0.68804,0.68792,0.68792,176500001.0
2005-03-07 01:33:00,0.68799,0.68802,0.68794,0.68794,66799999.0
2005-03-07 01:34:00,0.68797,0.688,0.68792,0.68792,300099997.0
2005-03-07 01:35:00,0.688,0.688,0.68788,0.68792,89200000.0
2005-03-07 01:36:00,0.68798,0.68808,0.68795,0.68808,121400003.0
2005-03-07 01:37:00,0.6881,0.68812,0.68799,0.68799,111899999.0
2005-03-07 01:38:00,0.68803,0.68809,0.68796,0.68809,174200002.0
2005-03-07 01:39:00,0.68807,0.68807,0.68786,0.68794,117100000.0
2005-03-07 01:40:00,0.68792,0.68795,0.68788,0.68788,195599999.0
2005-03-07 01:41:00,0.68789,0.68792,0.68788,0.68788,193399998.0
2005-03-07 01:42:00,0.68793,0.68795,0.6879,0.68792,124299999.0
2005-03-07 01:43:00,0.68797,0.68798,0.6879,0.68793,115799998.0
2005-03-07 01:44:00,0.68795,0.68797,0.68789,0.68789,214799997.0
2005-03-07 01:45:00,0.68795,0.68795,0.68788,0.68791,157800003.0
2005-03-07 01:46:00,0.68795,0.68795,0.6879,0.6879,119900001.0
2005-03-07 01:47:00,0.6879,0.6879,0.68782,0.68782,75899998.0
2005-03-07 01:48:00,0.6878,0.68798,0.6878,0.68796,271299998.0
2005-03-07 01:49:00,0.68772,0.68786,0.68772,0.68786,66899999.0
2005-03-07 01:50:00,0.68791,0.68797,0.6879,0.6879,126299997.0
2005-03-07 01:51:00,0.68798,0.68804,0.68798,0.68804,108500000.0
2005-03-07 01:52:00,0.68803,0.68803,0.68792,0.68792,83900000.0
2005-03-07 01:53:00,0.68788,0.68792,0.68785,0.6879,155200003.0
2005-03-07 01:54:00,0.68787,0.6879,0.68778,0.68787,169299998.0
2005-03-07 01:55:00,0.68787,0.68788,0.68782,0.68784,103300002.0
2005-03-07 01:56:00,0.68787,0.68788,0.68783,0.68784,166699999.0
2005-03-07 01:57:00,0.68783,0.68788,0.68783,0.68786,132299998.0
2005-03-07 01:58:00,0.68772,0.68783,0.68771,0.68771,146999998.0
2005-03-07 01:59:00,0.68785,0.68785,0.68782,0.68782,80300001.0
2005-03-07 02:00:00,0.68776,0.68779,0.68766,0.68766,127700000.0
2005-03-07 02:01:00,0.68777,0.68777,0.68762,0.68777,235200000.0
2005-03-07 02:02:00,0.68773,0.68773,0.68757,0.68757,211099999.0
2005-03-07 02:03:00,0.68762,0.68766,0.6876,0.6876,59500001.0
2005-03-07 02:04:00,0.68758,0.68768,0.6875,0.68768,132200000.0
2005-03-07 02:05:00,0.68772,0.68773,0.68759,0.68773,100199998.0
2005-03-07 02:06:00,0.68767,0.68774,0.68761,0.68761,154999998.0
2005-03-07 02:07:00,0.68762,0.68762,0.68753,0.68753,227099999.0
2005-03-07 02:08:00,0.68756,0.68764,0.68755,0.68755,154200000.0
2005-03-07 02:09:00,0.68768,0.68768,0.68755,0.68762,154699999.0
2005-03-07 02:10:00,0.68767,0.68767,0.68758,0.68766,185900007.0
2005-03-07 02:11:00,0.68768,0.68768,0.68767,0.68767,46200001.0
2005-03-07 02:12:00,0.68764,0.68768,0.68764,0.68768,24700001.0
2005-03-07 02:13:00,0.68765,0.68773,0.68765,0.68773,63800000.0
2005-03-07 02:14:00,0.68762,0.68762,0.68745,0.68756,96600000.0
2005-03-07 02:15:00,0.68752,0.68753,0.68744,0.68753,192400003.0
2005-03-07 02:16:00,0.68758,0.68758,0.68747,0.68749,60500001.0
2005-03-07 02:17:00,0.68749,0.6875,0.68744,0.6875,233500001.0
2005-03-07 02:18:00,0.68753,0.68755,0.68746,0.68755,164499998.0
2005-03-07 02:19:00,0.68763,0.68771,0.68756,0.68771,118100000.0
2005-03-07 02:20:00,0.68772,0.68778,0.68768,0.68768,140600003.0
2005-03-07 02:21:00,0.68767,0.68767,0.68748,0.68755,149800001.0
2005-03-07 02:22:00,0.68762,0.68763,0.68757,0.6876,94000000.0
2005-03-07 02:23:00,0.68765,0.68765,0.6876,0.68763,127099999.0
2005-03-07 02:24:00,0.68761,0.68761,0.68752,0.68761,60799998.0
2005-03-07 02:25:00,0.68765,0.68768,0.6876,0.68765,98300000.0
2005-03-07 02:26:00,0.6875,0.68757,0.68743,0.68752,277499997.0
2005-03-07 02:27:00,0.68752,0.68775,0.68745,0.68745,181100001.0
2005-03-07 02:28:00,0.68758,0.68776,0.68758,0.6877,82200000.0
2005-03-07 02:29:00,0.68769,0.68776,0.68762,0.68762,116500000.0
2005-03-07 02:30:00,0.68778,0.68785,0.68768,0.68781,252400004.0
2005-03-07 02:31:00,0.68777,0.68779,0.68771,0.68779,146100000.0
2005-03-07 02:32:00,0.68786,0.68786,0.68779,0.68779,165400004.0
2005-03-07 02:33:00,0.68775,0.68785,0.68761,0.68783,158499999.0
2005-03-07 02:34:00,0.68781,0.68792,0.68764,0.68791,172000000.0
2005-03-07 02:35:00,0.68779,0.68794,0.68764,0.68787,169699997.0
2005-03-07 02:36:00,0.68792,0.68792,0.68759,0.68788,97700001.0
2005-03-07 02:37:00,0.68789,0.68789,0.68751,0.68751,93100002.0
2005-03-07 02:38:00,0.68793,0.68799,0.68756,0.68795,152399998.0
2005-03-07 02:39:00,0.688,0.68803,0.68794,0.68797,90100002.0
2005-03-07 02:40:00,0.68807,0.68809,0.68802,0.68806,87199999.0
2005-03-07 02:41:00,0.68794,0.68805,0.68763,0.68805,126800001.0
2005-03-07 02:42:00,0.68797,0.6881,0.68769,0.6881,192599997.0
2005-03-07 02:43:00,0.68811,0.68811,0.68802,0.68802,31099999.0
2005-03-07 02:44:00,0.68796,0.68796,0.68757,0.68792,178900002.0
2005-03-07 02:45:00,0.68794,0.68795,0.68789,0.68789,143300001.0
2005-03-07 02:46:00,0.68795,0.68801,0.6879,0.6879,130100001.0
2005-03-07 02:47:00,0.68795,0.68803,0.68794,0.68803,258700003.0
2005-03-07 02:48:00,0.68798,0.68798,0.68788,0.68788,42200001.0
2005-03-07 02:49:00,0.68792,0.68792,0.6879,0.68792,58899999.0
2005-03-07 02:50:00,0.68792,0.68795,0.68792,0.68795,130400001.0
2005-03-07 02:51:00,0.68796,0.68799,0.68796,0.68799,128899997.0
2005-03-07 02:52:00,0.68803,0.68804,0.68798,0.68802,159500005.0
2005-03-07 02:53:00,0.688,0.68802,0.68788,0.68797,183500002.0
2005-03-07 02:54:00,0.688,0.688,0.68782,0.68783,311800001.0
2005-03-07 02:55:00,0.68797,0.68797,0.68786,0.68793,168000002.0
2005-03-07 02:56:00,0.68786,0.68786,0.6876,0.68783,194900000.0
2005-03-07 02:57:00,0.6875,0.68795,0.6875,0.68785,166899998.0
2005-03-07 02:58:00,0.68786,0.68786,0.68753,0.68753,143099996.0
2005-03-07 02:59:00,0.68777,0.68785,0.68761,0.68783,181800005.0
2005-03-07 03:00:00,0.68785,0.68785,0.68749,0.68754,154200003.0
2005-03-07 03:01:00,0.68766,0.68775,0.68754,0.68775,162099999.0
2005-03-07 03:02:00,0.68775,0.68776,0.68757,0.68757,278900003.0
2005-03-07 03:03:00,0.68772,0.6878,0.68761,0.6878,131700001.0
2005-03-07 03:04:00,0.68783,0.68788,0.6878,0.6878,347300002.0
2005-03-07 03:05:00,0.6878,0.68782,0.6875,0.6875,214100005.0
2005-03-07 03:06:00,0.68756,0.68785,0.68756,0.68785,242199995.0
2005-03-07 03:07:00,0.68768,0.68786,0.68767,0.68786,182700001.0
2005-03-07 03:08:00,0.68788,0.68788,0.68788,0.68788,13600000.0
2005-03-07 03:09:00,0.68791,0.68791,0.68763,0.68781,276599997.0
2005-03-07 03:10:00,0.68782,0.68782,0.68765,0.68778,154999998.0
2005-03-07 03:11:00,0.68782,0.68787,0.6878,0.68782,150800000.0
2005-03-07 03:12:00,0.68783,0.6879,0.68773,0.68782,162999996.0
2005-03-07 03:13:00,0.68788,0.68798,0.68785,0.68785,123599999.0
2005-03-07 03:14:00,0.6879,0.68792,0.68766,0.68791,231900005.0
2005-03-07 03:15:00,0.68789,0.68789,0.68767,0.68781,162899997.0
2005-03-07 03:16:00,0.68767,0.68776,0.68761,0.68761,112499999.0
2005-03-07 03:17:00,0.68786,0.68791,0.68768,0.68791,147400002.0
2005-03-07 03:18:00,0.68795,0.68795,0.68783,0.68783,65200001.0
2005-03-07 03:19:00,0.68794,0.68795,0.68786,0.68795,142899999.0
2005-03-07 03:20:00,0.68792,0.68797,0.68789,0.68793,149199998.0
2005-03-07 03:21:00,0.68797,0.68807,0.68794,0.68794,121300001.0
2005-03-07 03:22:00,0.68801,0.68801,0.68794,0.68794,30300000.0
2005-03-07 03:23:00,0.68797,0.68805,0.68797,0.68803,123999999.0
2005-03-07 03:24:00,0.68809,0.68809,0.68802,0.68805,63699999.0
2005-03-07 03:25:00,0.68802,0.68802,0.68802,0.68802,26299999.0
2005-03-07 03:26:00,0.68799,0.68799,0.68794,0.68794,16800000.0
2005-03-07 03:27:00,0.68798,0.68805,0.68794,0.68802,174299999.0
2005-03-07 03:28:00,0.68803,0.68806,0.68803,0.68805,62300000.0
2005-03-07 03:29:00,0.68798,0.68819,0.68796,0.68819,137200000.0
2005-03-07 03:30:00,0.688,0.68808,0.688,0.68805,172100002.0
2005-03-07 03:31:00,0.68807,0.68807,0.68803,0.68803,107800000.0
2005-03-07 03:32:00,0.688,0.6881,0.6879,0.6881,64600001.0
2005-03-07 03:33:00,0.68797,0.68802,0.68797,0.688,143299999.0
2005-03-07 03:34:00,0.68803,0.68803,0.68788,0.68796,247999997.0
2005-03-07 03:35:00,0.68801,0.68801,0.68767,0.68767,141400000.0
2005-03-07 03:36:00,0.68782,0.68782,0.68771,0.68771,67299999.0
2005-03-07 03:37:00,0.68772,0.68784,0.68764,0.68764,145900000.0
2005-03-07 03:38:00,0.68787,0.68787,0.68769,0.6878,102799996.0
2005-03-07 03:39:00,0.68782,0.6879,0.68769,0.6879,195500001.0
2005-03-07 03:40:00,0.68792,0.68796,0.68791,0.68795,191500005.0
2005-03-07 03:41:00,0.68795,0.68795,0.68795,0.68795,80599998.0
2005-03-07 03:42:00,0.68798,0.68798,0.68784,0.68791,119300002.0
2005-03-07 03:43:00,0.68798,0.68798,0.68797,0.68797,43200001.0
2005-03-07 03:44:00,0.68795,0.68795,0.68794,0.68794,44099998.0
2005-03-07 03:45:00,0.68792,0.68795,0.68792,0.68795,51799999.0
2005-03-07 03:46:00,0.68792,0.68792,0.68792,0.68792,13600000.0
2005-03-07 03:47:00,0.6879,0.68792,0.6879,0.68792,41499998.0
2005-03-07 03:48:00,0.68792,0.68795,0.68787,0.68787,74400001.0
2005-03-07 03:49:00,0.68798,0.68798,0.68784,0.68785,228900001.0
2005-03-07 03:50:00,0.68784,0.68796,0.68784,0.68793,152399996.0
2005-03-07 03:51:00,0.68793,0.68795,0.68793,0.68795,26600001.0
2005-03-07 03:52:00,0.68796,0.68796,0.68792,0.68792,55100001.0
2005-03-07 03:53:00,0.68796,0.688,0.68794,0.68795,61800000.0
2005-03-07 03:54:00,0.68796,0.688,0.6879,0.68796,156400003.0
2005-03-07 03:55:00,0.68777,0.68787,0.68777,0.68785,144600004.0
2005-03-07 03:56:00,0.68788,0.68791,0.68783,0.68783,127700004.0
2005-03-07 03:57:00,0.68779,0.68787,0.68779,0.68786,83000000.0
2005-03-07 03:58:00,0.6878,0.68792,0.6878,0.68788,138599999.0
2005-03-07 03:59:00,0.68786,0.68795,0.68786,0.68786,98900002.0
2005-03-07 04:00:00,0.68794,0.68794,0.68789,0.68789,7000000.0
2005-03-07 04:01:00,0.68792,0.68798,0.68784,0.68798,197300001.0
2005-03-07 04:02:00,0.68796,0.68796,0.68788,0.68792,111500000.0
2005-03-07 04:03:00,0.68799,0.68799,0.68795,0.68795,129499996.0
2005-03-07 04:04:00,0.68797,0.68799,0.68794,0.68794,93300002.0
2005-03-07 04:05:00,0.68793,0.68795,0.68787,0.68795,140900001.0
2005-03-07 04:06:00,0.68799,0.68801,0.68797,0.68797,137600001.0
2005-03-07 04:07:00,0.68798,0.68798,0.68797,0.68797,78100000.0
2005-03-07 04:08:00,0.68791,0.68791,0.68786,0.68786,73499997.0
2005-03-07 04:09:00,0.68788,0.68799,0.68788,0.68789,190799996.0
2005-03-07 04:10:00,0.6879,0.68807,0.6879,0.68794,164100002.0
2005-03-07 04:11:00,0.68797,0.68801,0.68795,0.68795,82100000.0
2005-03-07 04:12:00,0.6877,0.68799,0.6877,0.6879,107700002.0
2005-03-07 04:13:00,0.688,0.688,0.68796,0.68796,56599999.0
2005-03-07 04:14:00,0.6879,0.68795,0.68786,0.6879,180500002.0
2005-03-07 04:15:00,0.68793,0.68798,0.68792,0.68795,115300002.0
2005-03-07 04:16:00,0.68793,0.68795,0.68793,0.68795,63099999.0
2005-03-07 04:17:00,0.68785,0.6879,0.68785,0.6879,37900000.0
2005-03-07 04:18:00,0.68795,0.68795,0.68795,0.68795,11100000.0
2005-03-07 04:19:00,0.68798,0.68798,0.68794,0.68796,213799996.0
2005-03-07 04:20:00,0.68789,0.68808,0.68789,0.68805,141200001.0
2005-03-07 04:21:00,0.68796,0.688,0.6879,0.6879,150600000.0
2005-03-07 04:22:00,0.68799,0.68813,0.68799,0.68809,201200001.0
2005-03-07 04:23:00,0.68793,0.68803,0.68793,0.68803,60799998.0
2005-03-07 04:24:00,0.688,0.68805,0.688,0.68805,62199998.0
2005-03-07 04:25:00,0.68805,0.68805,0.68805,0.68805,21500001.0
2005-03-07 04:26:00,0.68799,0.68808,0.68799,0.68808,89500000.0
2005-03-07 04:27:00,0.6881,0.68813,0.68805,0.68813,119899999.0
2005-03-07 04:28:00,0.68802,0.68802,0.6879,0.6879,63800003.0
2005-03-07 04:29:00,0.68804,0.68808,0.68803,0.68803,224999997.0
2005-03-07 04:30:00,0.68804,0.68812,0.68804,0.68807,180700003.0
2005-03-07 04:31:00,0.68808,0.6881,0.68805,0.68808,216899998.0
2005-03-07 04:32:00,0.68805,0.68805,0.68793,0.68793,25600000.0
2005-03-07 04:33:00,0.68793,0.68805,0.68792,0.68792,146199998.0
2005-03-07 04:34:00,0.68791,0.68807,0.68791,0.68807,136300001.0
2005-03-07 04:35:00,0.68805,0.68805,0.68797,0.688,85499998.0
2005-03-07 04:36:00,0.68807,0.68809,0.68802,0.68808,104300002.0
2005-03-07 04:37:00,0.68798,0.68802,0.68794,0.68794,59099999.0
2005-03-07 04:38:00,0.68803,0.68803,0.68794,0.68795,12800000.0
2005-03-07 04:39:00,0.68791,0.68805,0.6879,0.688,262999998.0
2005-03-07 04:40:00,0.68815,0.68822,0.68813,0.68815,171400002.0
2005-03-07 04:41:00,0.68807,0.68807,0.68804,0.68804,47100001.0
2005-03-07 04:42:00,0.68802,0.68809,0.68798,0.68805,176500001.0
2005-03-07 04:43:00,0.68798,0.68802,0.68787,0.68802,150999999.0
2005-03-07 04:44:00,0.6879,0.68802,0.6879,0.68802,201300002.0
2005-03-07 04:45:00,0.68797,0.688,0.68789,0.688,227500000.0
2005-03-07 04:46:00,0.68804,0.68804,0.68796,0.68803,204499999.0
2005-03-07 04:47:00,0.68807,0.6881,0.68798,0.688,245799996.0
2005-03-07 04:48:00,0.68807,0.6881,0.68796,0.68796,133400000.0
2005-03-07 04:49:00,0.68803,0.68817,0.68802,0.68817,126900001.0
2005-03-07 04:50:00,0.68808,0.68815,0.68808,0.68814,198700002.0
2005-03-07 04:51:00,0.68815,0.68815,0.688,0.68811,221400000.0
2005-03-07 04:52:00,0.68812,0.68822,0.68801,0.68822,57999999.0
2005-03-07 04:53:00,0.68819,0.68819,0.68805,0.68814,172999998.0
2005-03-07 04:54:00,0.68807,0.68825,0.68807,0.6882,53300000.0
2005-03-07 04:55:00,0.68824,0.68824,0.68813,0.68813,129300000.0
2005-03-07 04:56:00,0.6882,0.6883,0.6882,0.68821,182300004.0
2005-03-07 04:57:00,0.68816,0.68828,0.68816,0.68828,210099997.0
2005-03-07 04:58:00,0.68825,0.68825,0.68817,0.68817,150599999.0
2005-03-07 04:59:00,0.68817,0.68817,0.688,0.68808,152699998.0
2005-03-07 05:00:00,0.68808,0.6881,0.68805,0.68805,102000002.0
2005-03-07 05:01:00,0.68808,0.68818,0.68802,0.6881,192799998.0
2005-03-07 05:02:00,0.68807,0.6882,0.68806,0.68815,240299998.0
2005-03-07 05:03:00,0.68818,0.68829,0.68814,0.68823,130699998.0
2005-03-07 05:04:00,0.6882,0.68824,0.68818,0.68821,128400001.0
2005-03-07 05:05:00,0.68828,0.68832,0.6882,0.6882,44199999.0
2005-03-07 05:06:00,0.68833,0.68837,0.68826,0.68837,120400000.0
2005-03-07 05:07:00,0.68842,0.68846,0.68819,0.68822,155899997.0
2005-03-07 05:08:00,0.68831,0.68844,0.68828,0.6884,119200000.0
2005-03-07 05:09:00,0.68838,0.68847,0.68836,0.68847,158800000.0
2005-03-07 05:10:00,0.68842,0.68847,0.68836,0.68844,65800002.0
2005-03-07 05:11:00,0.68845,0.68846,0.68838,0.6884,90099998.0
2005-03-07 05:12:00,0.68841,0.68841,0.68831,0.6884,80500002.0
2005-03-07 05:13:00,0.68845,0.68847,0.6883,0.68832,221000000.0
2005-03-07 05:14:00,0.68833,0.6884,0.68833,0.68837,137400001.0
2005-03-07 05:15:00,0.68839,0.68842,0.68829,0.68842,98900001.0
2005-03-07 05:16:00,0.68846,0.68846,0.68836,0.68846,120299998.0
2005-03-07 05:17:00,0.68843,0.68843,0.68832,0.68832,105700001.0
2005-03-07 05:18:00,0.68826,0.68835,0.68826,0.68834,111100000.0
2005-03-07 05:19:00,0.68837,0.6884,0.68831,0.6884,182000003.0
2005-03-07 05:20:00,0.6884,0.6884,0.68829,0.68829,177700000.0
2005-03-07 05:21:00,0.68825,0.68825,0.68823,0.68823,43999999.0
2005-03-07 05:22:00,0.6882,0.68822,0.68817,0.6882,104299999.0
2005-03-07 05:23:00,0.68817,0.68825,0.68817,0.68823,69299999.0
2005-03-07 05:24:00,0.68821,0.68829,0.68821,0.68825,150499999.0
2005-03-07 05:25:00,0.68829,0.68829,0.68822,0.68822,38200001.0
2005-03-07 05:26:00,0.68788,0.68825,0.68788,0.68825,176500001.0
2005-03-07 05:27:00,0.68827,0.68834,0.68827,0.68834,72699998.0
2005-03-07 05:28:00,0.68835,0.68842,0.6883,0.68839,105600000.0
2005-03-07 05:29:00,0.6885,0.6885,0.68831,0.68831,114100000.0
2005-03-07 05:30:00,0.68839,0.68848,0.68832,0.68842,199399998.0
2005-03-07 05:31:00,0.68845,0.68852,0.68836,0.68842,132400003.0
2005-03-07 05:32:00,0.68848,0.68856,0.68844,0.68851,194199999.0
2005-03-07 05:33:00,0.68845,0.6886,0.68842,0.68856,153099997.0
2005-03-07 05:34:00,0.68846,0.68868,0.68836,0.68868,154500000.0
2005-03-07 05:35:00,0.68833,0.6887,0.68832,0.6887,149900002.0
2005-03-07 05:36:00,0.68871,0.68872,0.68871,0.68872,3200000.0
2005-03-07 05:37:00,0.68869,0.68876,0.68859,0.68859,120000000.0
2005-03-07 05:38:00,0.68858,0.68862,0.68831,0.68831,173400000.0
2005-03-07 05:39:00,0.68835,0.68859,0.68835,0.68856,136400000.0
2005-03-07 05:40:00,0.68857,0.68867,0.68836,0.68867,162899998.0
2005-03-07 05:41:00,0.68872,0.68874,0.68868,0.68868,110600002.0
2005-03-07 05:42:00,0.68867,0.68872,0.68865,0.68872,114900003.0
2005-03-07 05:43:00,0.68865,0.68865,0.68833,0.68862,157000001.0
2005-03-07 05:44:00,0.68873,0.68873,0.6887,0.6887,82200002.0
2005-03-07 05:45:00,0.6887,0.68871,0.68843,0.68859,130000002.0
2005-03-07 05:46:00,0.68875,0.68875,0.68875,0.68875,55200001.0
2005-03-07 05:47:00,0.68858,0.68872,0.68846,0.68872,355999997.0
2005-03-07 05:48:00,0.68872,0.68877,0.68872,0.68874,163999999.0
2005-03-07 05:49:00,0.6887,0.6887,0.68849,0.68867,158700001.0
2005-03-07 05:50:00,0.68868,0.68868,0.68856,0.68856,53600000.0
2005-03-07 05:51:00,0.68856,0.68871,0.6885,0.68871,198600003.0
2005-03-07 05:52:00,0.68868,0.68875,0.68856,0.68875,208299997.0
2005-03-07 05:53:00,0.68875,0.68878,0.68875,0.68876,22600000.0
2005-03-07 05:54:00,0.68881,0.68883,0.68874,0.6888,137399999.0
2005-03-07 05:55:00,0.68875,0.68875,0.68855,0.68855,81600000.0
2005-03-07 05:56:00,0.68857,0.6887,0.68857,0.68869,43100000.0
2005-03-07 05:57:00,0.68865,0.68871,0.68865,0.68869,156899998.0
2005-03-07 05:58:00,0.68869,0.68869,0.68863,0.68863,25100000.0
2005-03-07 05:59:00,0.68865,0.68865,0.68863,0.68863,12000000.0
2005-03-07 06:00:00,0.68867,0.6887,0.68867,0.6887,158000000.0
2005-03-07 06:01:00,0.68867,0.68867,0.68867,0.68867,52700001.0
2005-03-07 06:02:00,0.68861,0.68861,0.68861,0.68861,59899997.0
2005-03-07 06:03:00,0.6887,0.6887,0.68863,0.68867,53799999.0
2005-03-07 06:04:00,0.68855,0.68857,0.68855,0.68857,47900000.0
2005-03-07 06:05:00,0.68861,0.68866,0.68859,0.68859,133800000.0
2005-03-07 06:06:00,0.68838,0.68853,0.68836,0.68847,141299999.0
2005-03-07 06:07:00,0.68861,0.68864,0.68858,0.68864,160900001.0
2005-03-07 06:08:00,0.68864,0.68864,0.68857,0.68861,74300001.0
2005-03-07 06:09:00,0.68856,0.68874,0.68852,0.68874,188699999.0
2005-03-07 06:10:00,0.68872,0.68872,0.68867,0.68867,137499999.0
2005-03-07 06:11:00,0.68867,0.68867,0.6886,0.6886,76599998.0
2005-03-07 06:12:00,0.6886,0.68862,0.68853,0.68862,146199997.0
2005-03-07 06:13:00,0.6885,0.68854,0.68834,0.68838,281600001.0
2005-03-07 06:14:00,0.68821,0.68842,0.68821,0.68842,144900001.0
2005-03-07 06:15:00,0.68838,0.68838,0.68824,0.68824,67799999.0
2005-03-07 06:16:00,0.68826,0.68832,0.68826,0.6883,127200000.0
2005-03-07 06:17:00,0.68823,0.68826,0.68819,0.68826,194800002.0
2005-03-07 06:18:00,0.68828,0.68836,0.68824,0.68827,222499996.0
2005-03-07 06:19:00,0.68835,0.68835,0.68826,0.68826,50500000.0
2005-03-07 06:20:00,0.68818,0.68826,0.68818,0.68826,102300001.0
2005-03-07 06:21:00,0.6883,0.6883,0.6883,0.6883,62999999.0
2005-03-07 06:22:00,0.68833,0.68836,0.68824,0.68834,149300001.0
2005-03-07 06:23:00,0.68832,0.68833,0.68819,0.68819,149999999.0
2005-03-07 06:24:00,0.68819,0.68833,0.68819,0.68819,179300003.0
2005-03-07 06:25:00,0.68838,0.68838,0.68819,0.68827,91299998.0
2005-03-07 06:26:00,0.68819,0.68831,0.68819,0.6883,41099999.0
2005-03-07 06:27:00,0.68832,0.68835,0.6883,0.6883,219899994.0
2005-03-07 06:28:00,0.6883,0.6883,0.6883,0.6883,29500000.0
2005-03-07 06:29:00,0.68831,0.68834,0.68824,0.68828,136999999.0
2005-03-07 06:30:00,0.6884,0.6884,0.68836,0.68838,90499999.0
2005-03-07 06:31:00,0.68833,0.68835,0.6883,0.68835,158900000.0
2005-03-07 06:32:00,0.68836,0.68836,0.68834,0.68834,59799999.0
2005-03-07 06:33:00,0.68833,0.68839,0.68833,0.68836,98299998.0
2005-03-07 06:34:00,0.68832,0.68832,0.68831,0.68831,55199998.0
2005-03-07 06:35:00,0.68827,0.68836,0.68827,0.68834,125899998.0
2005-03-07 06:36:00,0.68826,0.68826,0.6881,0.68812,85400002.0
2005-03-07 06:37:00,0.68825,0.68828,0.68809,0.68825,194099998.0
2005-03-07 06:38:00,0.68833,0.68835,0.68833,0.68835,48799999.0
2005-03-07 06:39:00,0.68833,0.68833,0.68826,0.68826,32700000.0
2005-03-07 06:40:00,0.6883,0.6883,0.68822,0.68822,71799999.0
2005-03-07 06:41:00,0.68818,0.68828,0.68818,0.68827,170500004.0
2005-03-07 06:42:00,0.68829,0.68834,0.68822,0.68827,273799998.0
2005-03-07 06:43:00,0.68827,0.68834,0.68819,0.68819,125199997.0
2005-03-07 06:44:00,0.68827,0.68832,0.68817,0.68832,165400002.0
2005-03-07 06:45:00,0.68839,0.68839,0.68813,0.68813,103799999.0
2005-03-07 06:46:00,0.68819,0.68837,0.68819,0.68833,212499997.0
2005-03-07 06:47:00,0.68834,0.68834,0.68819,0.68819,94900002.0
2005-03-07 06:48:00,0.68825,0.68825,0.68814,0.68821,134699998.0
2005-03-07 06:49:00,0.68827,0.68833,0.68817,0.68817,139399999.0
2005-03-07 06:50:00,0.68822,0.68828,0.68822,0.68822,216599998.0
2005-03-07 06:51:00,0.68815,0.68826,0.68815,0.68822,95500001.0
2005-03-07 06:52:00,0.68822,0.68828,0.68822,0.68822,112599998.0
2005-03-07 06:53:00,0.68826,0.68826,0.68815,0.68815,95399999.0
2005-03-07 06:54:00,0.68817,0.68822,0.68817,0.6882,128600002.0
2005-03-07 06:55:00,0.68822,0.68835,0.68822,0.68835,108099998.0
2005-03-07 06:56:00,0.68833,0.68844,0.68829,0.68841,189900000.0
2005-03-07 06:57:00,0.68832,0.6884,0.6883,0.6883,232700001.0
2005-03-07 06:58:00,0.68826,0.68826,0.68816,0.68816,70899998.0
2005-03-07 06:59:00,0.68825,0.6883,0.68825,0.6883,30300000.0
2005-03-07 07:00:00,0.68815,0.6882,0.68801,0.6882,209499999.0
2005-03-07 07:01:00,0.68826,0.68826,0.68814,0.68814,151100000.0
2005-03-07 07:02:00,0.68823,0.68823,0.68814,0.68814,86800000.0
2005-03-07 07:03:00,0.68821,0.68826,0.68821,0.68826,26199999.0
2005-03-07 07:04:00,0.68827,0.68833,0.68827,0.68833,31200001.0
2005-03-07 07:05:00,0.68828,0.68829,0.68819,0.68819,87600001.0
2005-03-07 07:06:00,0.68822,0.68832,0.68822,0.68825,205799998.0
2005-03-07 07:07:00,0.68828,0.68837,0.68824,0.68824,169200001.0
2005-03-07 07:08:00,0.68825,0.68834,0.68825,0.68825,146199999.0
2005-03-07 07:09:00,0.68831,0.68831,0.68831,0.68831,43200001.0
2005-03-07 07:10:00,0.68833,0.6884,0.68831,0.68839,82800003.0
2005-03-07 07:11:00,0.68841,0.68843,0.68838,0.68843,197099999.0
2005-03-07 07:12:00,0.68836,0.68836,0.68825,0.68825,73000000.0
2005-03-07 07:13:00,0.68829,0.68847,0.68829,0.68845,62499998.0
2005-03-07 07:14:00,0.68832,0.68848,0.68832,0.68841,217799998.0
2005-03-07 07:15:00,0.68845,0.68845,0.68843,0.68845,118099999.0
2005-03-07 07:16:00,0.68841,0.68843,0.68829,0.68843,141900000.0
2005-03-07 07:17:00,0.68839,0.68842,0.68832,0.68842,196699999.0
2005-03-07 07:18:00,0.68843,0.68843,0.68826,0.68826,133000000.0
2005-03-07 07:19:00,0.68832,0.68836,0.68831,0.68833,168600000.0
2005-03-07 07:20:00,0.68831,0.68836,0.68822,0.68822,162900000.0
2005-03-07 07:21:00,0.6884,0.6884,0.68838,0.68838,148199997.0
2005-03-07 07:22:00,0.68839,0.68845,0.68832,0.68845,143500003.0
2005-03-07 07:23:00,0.68837,0.68837,0.68828,0.68829,118800000.0
2005-03-07 07:24:00,0.68829,0.6884,0.68828,0.6884,72500000.0
2005-03-07 07:25:00,0.68839,0.68839,0.68825,0.68838,200500001.0
2005-03-07 07:26:00,0.68833,0.6884,0.68826,0.6884,138399998.0
2005-03-07 07:27:00,0.68845,0.68845,0.68845,0.68845,3200000.0
2005-03-07 07:28:00,0.68844,0.68847,0.68837,0.68847,126400001.0
2005-03-07 07:29:00,0.68842,0.68842,0.68831,0.68831,97199998.0
2005-03-07 07:30:00,0.68836,0.68851,0.68836,0.68844,127300002.0
2005-03-07 07:31:00,0.6884,0.68846,0.6884,0.68846,56800001.0
2005-03-07 07:32:00,0.68852,0.68852,0.68848,0.68851,49500001.0
2005-03-07 07:33:00,0.68852,0.68853,0.68847,0.68849,50299999.0
2005-03-07 07:34:00,0.68845,0.68853,0.68844,0.68853,135900002.0
2005-03-07 07:35:00,0.68855,0.68855,0.6885,0.68853,165400003.0
2005-03-07 07:36:00,0.68843,0.68843,0.68816,0.68836,108700001.0
2005-03-07 07:37:00,0.68845,0.68845,0.6884,0.68845,266900004.0
2005-03-07 07:38:00,0.68845,0.68845,0.68843,0.68845,207399999.0
2005-03-07 07:39:00,0.68822,0.68837,0.68822,0.68837,166199997.0
2005-03-07 07:40:00,0.68835,0.68838,0.68825,0.68838,144000000.0
2005-03-07 07:41:00,0.68841,0.68842,0.68826,0.68842,80500000.0
2005-03-07 07:42:00,0.68833,0.68835,0.68827,0.68835,163600000.0
2005-03-07 07:43:00,0.68818,0.68838,0.68817,0.68838,74900000.0
2005-03-07 07:44:00,0.68834,0.68838,0.68826,0.68838,78300000.0
2005-03-07 07:45:00,0.6884,0.68845,0.6884,0.6884,112800002.0
2005-03-07 07:46:00,0.6882,0.68846,0.6882,0.6884,119600001.0
2005-03-07 07:47:00,0.68845,0.68845,0.68845,0.68845,42299999.0
2005-03-07 07:48:00,0.68843,0.68847,0.68842,0.68845,43300000.0
2005-03-07 07:49:00,0.68842,0.68843,0.68842,0.68843,87600003.0
2005-03-07 07:50:00,0.68834,0.68841,0.68834,0.68835,138600003.0
2005-03-07 07:51:00,0.6884,0.68847,0.6884,0.68842,208400004.0
2005-03-07 07:52:00,0.68845,0.68845,0.68842,0.68842,9400000.0
2005-03-07 07:53:00,0.68845,0.68845,0.68843,0.68843,84599998.0
2005-03-07 07:54:00,0.68843,0.68845,0.68842,0.68842,39500001.0
2005-03-07 07:55:00,0.68843,0.68847,0.68843,0.68845,139699998.0
2005-03-07 07:56:00,0.68825,0.68851,0.68824,0.68851,184700000.0
2005-03-07 07:57:00,0.6886,0.6886,0.68853,0.68853,171899997.0
2005-03-07 07:58:00,0.68851,0.68851,0.68828,0.68828,224899999.0
2005-03-07 07:59:00,0.68837,0.68849,0.68837,0.68849,166899998.0
2005-03-07 08:00:00,0.68843,0.68843,0.6883,0.6883,360399999.0
2005-03-07 08:01:00,0.68823,0.68841,0.68815,0.68841,277400001.0
2005-03-07 08:02:00,0.68851,0.68851,0.68835,0.68845,258399999.0
2005-03-07 08:03:00,0.6885,0.6885,0.68846,0.68846,33700001.0
2005-03-07 08:04:00,0.68838,0.68838,0.68835,0.68836,80100002.0
2005-03-07 08:05:00,0.68834,0.68838,0.68834,0.68835,120300000.0
2005-03-07 08:06:00,0.6884,0.68843,0.6884,0.68843,77399999.0
2005-03-07 08:07:00,0.68829,0.68837,0.6882,0.6882,259199996.0
2005-03-07 08:08:00,0.6883,0.6883,0.6883,0.6883,20100000.0
2005-03-07 08:09:00,0.68832,0.68832,0.68822,0.68825,154800000.0
2005-03-07 08:10:00,0.68831,0.68832,0.68824,0.68828,111800003.0
2005-03-07 08:11:00,0.68826,0.6883,0.68819,0.6883,239499999.0
2005-03-07 08:12:00,0.68829,0.6883,0.68807,0.68814,140599997.0
2005-03-07 08:13:00,0.68809,0.68818,0.68809,0.68816,189300004.0
2005-03-07 08:14:00,0.68821,0.68824,0.68803,0.68815,148900002.0
2005-03-07 08:15:00,0.68813,0.6882,0.68808,0.6882,113400001.0
2005-03-07 08:16:00,0.68827,0.68828,0.68827,0.68828,79999998.0
2005-03-07 08:17:00,0.68829,0.68829,0.68827,0.68828,50499998.0
2005-03-07 08:18:00,0.68828,0.68832,0.68828,0.68832,31900000.0
2005-03-07 08:19:00,0.6881,0.68823,0.68809,0.68823,104900001.0
2005-03-07 08:20:00,0.6882,0.68837,0.68808,0.68837,96799997.0
2005-03-07 08:21:00,0.68838,0.68838,0.68829,0.68829,101900000.0
2005-03-07 08:22:00,0.68839,0.68845,0.68839,0.68844,223300003.0
2005-03-07 08:23:00,0.68849,0.68856,0.68849,0.6885,142400000.0
2005-03-07 08:24:00,0.68836,0.68842,0.68832,0.68842,190099998.0
2005-03-07 08:25:00,0.68838,0.68849,0.68838,0.68847,206499999.0
2005-03-07 08:26:00,0.68843,0.68843,0.68826,0.68828,180199996.0
2005-03-07 08:27:00,0.68835,0.68839,0.68829,0.68839,210200001.0
2005-03-07 08:28:00,0.68836,0.68842,0.68827,0.68842,231699998.0
2005-03-07 08:29:00,0.68837,0.6884,0.68825,0.68832,310500002.0
2005-03-07 08:30:00,0.68838,0.68842,0.68823,0.68828,173600000.0
2005-03-07 08:31:00,0.68829,0.68837,0.68823,0.68829,135300001.0
2005-03-07 08:32:00,0.6883,0.68837,0.6883,0.68835,117000000.0
2005-03-07 08:33:00,0.68836,0.68837,0.68817,0.68817,152499998.0
2005-03-07 08:34:00,0.68833,0.68837,0.68823,0.68829,337799994.0
2005-03-07 08:35:00,0.6883,0.68838,0.6883,0.68831,95200000.0
2005-03-07 08:36:00,0.68832,0.68832,0.68829,0.68829,63000001.0
2005-03-07 08:37:00,0.68833,0.68835,0.68821,0.68825,100300000.0
2005-03-07 08:38:00,0.68825,0.68832,0.68821,0.68821,154199998.0
2005-03-07 08:39:00,0.68817,0.68848,0.68817,0.68848,139000002.0
2005-03-07 08:40:00,0.68845,0.68845,0.6883,0.6883,113699998.0
2005-03-07 08:41:00,0.68827,0.68847,0.68827,0.68847,113800002.0
2005-03-07 08:42:00,0.68841,0.68852,0.68841,0.68847,136500001.0
2005-03-07 08:43:00,0.68848,0.6885,0.68845,0.68845,131099997.0
2005-03-07 08:44:00,0.68847,0.68853,0.68845,0.68853,101099999.0
2005-03-07 08:45:00,0.68846,0.68851,0.68836,0.68846,147400000.0
2005-03-07 08:46:00,0.68837,0.68847,0.68829,0.68847,128300000.0
2005-03-07 08:47:00,0.6884,0.6884,0.68773,0.68773,148400000.0
2005-03-07 08:48:00,0.6884,0.6884,0.68793,0.68812,183499997.0
2005-03-07 08:49:00,0.68818,0.68831,0.6878,0.68831,99400001.0
2005-03-07 08:50:00,0.68847,0.68853,0.68844,0.68848,195499994.0
2005-03-07 08:51:00,0.68849,0.68849,0.68842,0.68842,312700001.0
2005-03-07 08:52:00,0.68843,0.68853,0.68843,0.68853,60599999.0
2005-03-07 08:53:00,0.6885,0.68851,0.68846,0.68846,108199997.0
2005-03-07 08:54:00,0.68843,0.68849,0.68842,0.68842,149800000.0
2005-03-07 08:55:00,0.68845,0.68852,0.68845,0.68847,103699996.0
2005-03-07 08:56:00,0.68846,0.68846,0.68794,0.68828,191200001.0
2005-03-07 08:57:00,0.68842,0.68842,0.68827,0.68831,113100000.0
2005-03-07 08:58:00,0.68831,0.6884,0.68823,0.6884,123700002.0
2005-03-07 08:59:00,0.68828,0.68832,0.68827,0.68829,136300001.0
2005-03-07 09:00:00,0.68835,0.68835,0.68828,0.68833,64900000.0
2005-03-07 09:01:00,0.68829,0.68842,0.68827,0.68838,168599999.0
2005-03-07 09:02:00,0.68839,0.68839,0.68833,0.68833,78300001.0
2005-03-07 09:03:00,0.68841,0.68846,0.68835,0.68838,135199999.0
2005-03-07 09:04:00,0.6885,0.68856,0.68844,0.6885,143599999.0
2005-03-07 09:05:00,0.68854,0.68854,0.68847,0.68847,225300000.0
2005-03-07 09:06:00,0.68846,0.68853,0.68846,0.68847,48000001.0
2005-03-07 09:07:00,0.68843,0.68866,0.68842,0.6886,141800003.0
2005-03-07 09:08:00,0.68841,0.68861,0.68841,0.68858,216899997.0
2005-03-07 09:09:00,0.6886,0.68868,0.6885,0.68868,80400001.0
2005-03-07 09:10:00,0.68869,0.68873,0.68867,0.6887,162399999.0
2005-03-07 09:11:00,0.68854,0.68872,0.68851,0.68872,201100000.0
2005-03-07 09:12:00,0.68876,0.68876,0.68858,0.6887,29100000.0
2005-03-07 09:13:00,0.68879,0.68883,0.68868,0.68883,295699999.0
2005-03-07 09:14:00,0.68881,0.68881,0.68866,0.6888,219600002.0
2005-03-07 09:15:00,0.68862,0.68865,0.68861,0.68862,38900000.0
2005-03-07 09:16:00,0.68881,0.68881,0.68864,0.68877,193699999.0
2005-03-07 09:17:00,0.68862,0.68884,0.6886,0.68878,119199996.0
2005-03-07 09:18:00,0.68885,0.68886,0.68877,0.6888,126600004.0
2005-03-07 09:19:00,0.68887,0.6889,0.68871,0.68873,252499994.0
2005-03-07 09:20:00,0.68886,0.68886,0.6887,0.68884,87700000.0
2005-03-07 09:21:00,0.68891,0.68891,0.68873,0.68881,140400001.0
2005-03-07 09:22:00,0.68893,0.68913,0.6888,0.68906,85300001.0
2005-03-07 09:23:00,0.68904,0.68904,0.68878,0.68888,92099999.0
2005-03-07 09:24:00,0.68889,0.68892,0.68883,0.68887,242799996.0
2005-03-07 09:25:00,0.6889,0.68895,0.68882,0.68895,134099999.0
2005-03-07 09:26:00,0.68896,0.68911,0.68891,0.68906,194200003.0
2005-03-07 09:27:00,0.689,0.68914,0.68896,0.68906,161900001.0
2005-03-07 09:28:00,0.689,0.689,0.68886,0.68891,249200000.0
2005-03-07 09:29:00,0.68896,0.68903,0.68888,0.68903,116200001.0
2005-03-07 09:30:00,0.68907,0.68907,0.68893,0.68901,186299995.0
2005-03-07 09:31:00,0.68895,0.68901,0.6889,0.68901,122199997.0
2005-03-07 09:32:00,0.68893,0.68898,0.68887,0.68895,139700001.0
2005-03-07 09:33:00,0.68899,0.68899,0.68894,0.68897,154199998.0
2005-03-07 09:34:00,0.68891,0.68891,0.68871,0.68872,37500001.0
2005-03-07 09:35:00,0.6887,0.68877,0.6886,0.6886,124299997.0
2005-03-07 09:36:00,0.6885,0.68857,0.68843,0.68843,180600001.0
2005-03-07 09:37:00,0.68863,0.68863,0.68805,0.68847,229200003.0
2005-03-07 09:38:00,0.68849,0.68852,0.68796,0.68796,139000006.0
2005-03-07 09:39:00,0.68844,0.68848,0.68799,0.68838,345000004.0
2005-03-07 09:40:00,0.68826,0.68834,0.68807,0.68823,257600002.0
2005-03-07 09:41:00,0.6883,0.68835,0.68824,0.68831,200400000.0
2005-03-07 09:42:00,0.68838,0.6884,0.68829,0.6884,234599994.0
2005-03-07 09:43:00,0.68841,0.68842,0.68827,0.68836,191500001.0
2005-03-07 09:44:00,0.68826,0.68826,0.68811,0.68822,137199997.0
2005-03-07 09:45:00,0.68831,0.68831,0.68819,0.68819,82100001.0
2005-03-07 09:46:00,0.68827,0.68827,0.68816,0.68816,7000000.0
2005-03-07 09:47:00,0.68823,0.68839,0.68815,0.68839,125200000.0
2005-03-07 09:48:00,0.68833,0.68846,0.68832,0.68842,158900000.0
2005-03-07 09:49:00,0.68841,0.68844,0.68836,0.68839,247700001.0
2005-03-07 09:50:00,0.68838,0.68838,0.68825,0.68825,138400002.0
2005-03-07 09:51:00,0.68828,0.68835,0.68828,0.68829,191700002.0
2005-03-07 09:52:00,0.68832,0.68837,0.6883,0.6883,126900002.0
2005-03-07 09:53:00,0.68841,0.68848,0.68836,0.68845,205299998.0
2005-03-07 09:54:00,0.68837,0.68848,0.68833,0.68848,110300000.0
2005-03-07 09:55:00,0.68841,0.68848,0.68837,0.68848,159800001.0
2005-03-07 09:56:00,0.68845,0.68847,0.6884,0.68843,135499999.0
2005-03-07 09:57:00,0.68844,0.68844,0.68838,0.68843,177000002.0
2005-03-07 09:58:00,0.68844,0.68847,0.68843,0.68846,85200003.0
2005-03-07 09:59:00,0.68844,0.68847,0.68838,0.68847,239200001.0
2005-03-07 10:00:00,0.68844,0.68845,0.68838,0.68845,189599998.0
2005-03-07 10:01:00,0.68852,0.68852,0.68847,0.68849,179600000.0
2005-03-07 10:02:00,0.68855,0.68861,0.68853,0.68857,106500001.0
2005-03-07 10:03:00,0.68863,0.68867,0.68856,0.6886,198300000.0
2005-03-07 10:04:00,0.68866,0.68873,0.68858,0.68863,161899998.0
2005-03-07 10:05:00,0.68866,0.68875,0.68865,0.68873,105099998.0
2005-03-07 10:06:00,0.6887,0.68873,0.68859,0.68873,159200000.0
2005-03-07 10:07:00,0.68862,0.6887,0.6886,0.68867,114600001.0
2005-03-07 10:08:00,0.68868,0.68869,0.68861,0.68866,151700003.0
2005-03-07 10:09:00,0.68866,0.6887,0.68865,0.68865,168500000.0
2005-03-07 10:10:00,0.68871,0.68871,0.68861,0.68862,203800001.0
2005-03-07 10:11:00,0.68861,0.68861,0.68855,0.68855,87100001.0
2005-03-07 10:12:00,0.6886,0.68861,0.68855,0.68856,125200000.0
2005-03-07 10:13:00,0.6886,0.6887,0.68852,0.6887,207900002.0
2005-03-07 10:14:00,0.68867,0.6887,0.68858,0.68864,190899999.0
2005-03-07 10:15:00,0.68869,0.68869,0.68859,0.68859,247100003.0
2005-03-07 10:16:00,0.68857,0.68865,0.68856,0.68856,164899997.0
2005-03-07 10:17:00,0.68863,0.68871,0.6886,0.68871,214000003.0
2005-03-07 10:18:00,0.6887,0.68874,0.6886,0.6886,99000000.0
2005-03-07 10:19:00,0.68861,0.68862,0.68858,0.68861,106299998.0
2005-03-07 10:20:00,0.6886,0.68863,0.68857,0.68863,154399999.0
2005-03-07 10:21:00,0.68857,0.68858,0.68857,0.68858,62099998.0
2005-03-07 10:22:00,0.68858,0.6886,0.68857,0.6886,115599999.0
2005-03-07 10:23:00,0.6886,0.68863,0.68855,0.68857,64600002.0
2005-03-07 10:24:00,0.68857,0.68863,0.68849,0.68849,159599995.0
2005-03-07 10:25:00,0.6885,0.68857,0.68848,0.68848,156200003.0
2005-03-07 10:26:00,0.68853,0.68857,0.68851,0.68851,99799999.0
2005-03-07 10:27:00,0.6885,0.6885,0.68843,0.68847,116400001.0
2005-03-07 10:28:00,0.68842,0.68854,0.68842,0.68847,223499999.0
2005-03-07 10:29:00,0.68839,0.68855,0.68839,0.68847,306199999.0
2005-03-07 10:30:00,0.68849,0.68849,0.68841,0.68846,237600005.0
2005-03-07 10:31:00,0.68843,0.68845,0.68835,0.68841,157999996.0
2005-03-07 10:32:00,0.68842,0.68845,0.68838,0.68844,117200002.0
2005-03-07 10:33:00,0.68847,0.68848,0.68837,0.68843,192100001.0
2005-03-07 10:34:00,0.68843,0.68843,0.68836,0.68841,121300002.0
2005-03-07 10:35:00,0.68838,0.68844,0.68828,0.68844,182199999.0
2005-03-07 10:36:00,0.68839,0.68842,0.68831,0.68842,112200001.0
2005-03-07 10:37:00,0.68834,0.68842,0.68834,0.6884,170100000.0
2005-03-07 10:38:00,0.68837,0.68843,0.68837,0.6884,158800003.0
2005-03-07 10:39:00,0.68839,0.68839,0.68834,0.68834,98400001.0
2005-03-07 10:40:00,0.6884,0.68841,0.68834,0.68834,271099996.0
2005-03-07 10:41:00,0.68844,0.68846,0.68837,0.68845,145000000.0
2005-03-07 10:42:00,0.68847,0.68848,0.68835,0.68835,137600002.0
2005-03-07 10:43:00,0.68839,0.68843,0.68834,0.68836,121899999.0
2005-03-07 10:44:00,0.68832,0.68835,0.68832,0.68835,112599999.0
2005-03-07 10:45:00,0.68838,0.68848,0.68838,0.68848,234099995.0
2005-03-07 10:46:00,0.68841,0.68853,0.68841,0.68853,109500001.0
2005-03-07 10:47:00,0.68857,0.68859,0.68846,0.6885,260100002.0
2005-03-07 10:48:00,0.68842,0.68856,0.68842,0.68855,122200003.0
2005-03-07 10:49:00,0.68854,0.68863,0.68854,0.68863,83700001.0
2005-03-07 10:50:00,0.68863,0.68863,0.6885,0.6885,83599999.0
2005-03-07 10:51:00,0.68853,0.6887,0.68853,0.6887,178799996.0
2005-03-07 10:52:00,0.68883,0.68883,0.68871,0.68873,242600006.0
2005-03-07 10:53:00,0.68875,0.68882,0.68869,0.68874,259400004.0
2005-03-07 10:54:00,0.68882,0.68882,0.6887,0.6887,177300000.0
2005-03-07 10:55:00,0.68879,0.68883,0.68869,0.68881,136700002.0
2005-03-07 10:56:00,0.68876,0.68885,0.68874,0.68881,271099998.0
2005-03-07 10:57:00,0.68872,0.68872,0.6886,0.6887,243200001.0
2005-03-07 10:58:00,0.68866,0.6888,0.68864,0.68874,213000002.0
2005-03-07 10:59:00,0.68871,0.68876,0.68862,0.68875,181700002.0
2005-03-07 11:00:00,0.68883,0.68883,0.68874,0.68874,43200001.0
2005-03-07 11:01:00,0.68879,0.68883,0.68874,0.68877,165099999.0
2005-03-07 11:02:00,0.68876,0.68896,0.68876,0.68887,275100006.0
2005-03-07 11:03:00,0.68898,0.68921,0.68896,0.68913,142099997.0
2005-03-07 11:04:00,0.68924,0.68924,0.68909,0.68916,308100003.0
2005-03-07 11:05:00,0.68914,0.68914,0.68907,0.68907,64500002.0
2005-03-07 11:06:00,0.68909,0.68912,0.68905,0.68911,177300001.0
2005-03-07 11:07:00,0.68912,0.68916,0.68906,0.68906,99000001.0
2005-03-07 11:08:00,0.6892,0.6892,0.68906,0.68907,144400003.0
2005-03-07 11:09:00,0.68911,0.68912,0.6891,0.6891,151099999.0
2005-03-07 11:10:00,0.68912,0.68912,0.68905,0.68905,75300000.0
2005-03-07 11:11:00,0.68913,0.68917,0.68906,0.68917,119500000.0
2005-03-07 11:12:00,0.68923,0.68931,0.68918,0.68927,174199998.0
2005-03-07 11:13:00,0.68929,0.68932,0.6892,0.6892,85200000.0
2005-03-07 11:14:00,0.68923,0.68923,0.68904,0.68908,131900001.0
2005-03-07 11:15:00,0.68915,0.68915,0.68905,0.6891,131200000.0
2005-03-07 11:16:00,0.68916,0.68919,0.68914,0.68917,195099999.0
2005-03-07 11:17:00,0.68916,0.68918,0.68914,0.68914,260200006.0
2005-03-07 11:18:00,0.68915,0.68921,0.68915,0.68919,85999999.0
2005-03-07 11:19:00,0.68925,0.68925,0.68914,0.68916,235300000.0
2005-03-07 11:20:00,0.68916,0.68918,0.68912,0.68912,90099998.0
2005-03-07 11:21:00,0.68923,0.68923,0.68918,0.68918,116199999.0
2005-03-07 11:22:00,0.68913,0.68913,0.68904,0.68904,148700002.0
2005-03-07 11:23:00,0.6891,0.68911,0.68904,0.68904,208899996.0
2005-03-07 11:24:00,0.68907,0.68913,0.68907,0.6891,103000000.0
2005-03-07 11:25:00,0.68914,0.68918,0.68911,0.68917,204000000.0
2005-03-07 11:26:00,0.6892,0.68925,0.68919,0.68924,128800002.0
2005-03-07 11:27:00,0.68918,0.68924,0.6891,0.6891,275299997.0
2005-03-07 11:28:00,0.68915,0.68924,0.68915,0.68915,136700001.0
2005-03-07 11:29:00,0.68921,0.68922,0.68914,0.68914,78099999.0
2005-03-07 11:30:00,0.68921,0.68921,0.68915,0.6892,119299999.0
2005-03-07 11:31:00,0.68918,0.68923,0.68916,0.68916,170599999.0
2005-03-07 11:32:00,0.68924,0.68924,0.68917,0.68918,169200000.0
2005-03-07 11:33:00,0.68917,0.68925,0.68916,0.68919,112200000.0
2005-03-07 11:34:00,0.68923,0.68923,0.68913,0.68917,228500000.0
2005-03-07 11:35:00,0.68923,0.68923,0.68915,0.68915,58899999.0
2005-03-07 11:36:00,0.68919,0.68921,0.68911,0.68911,187599999.0
2005-03-07 11:37:00,0.6892,0.68928,0.6892,0.68923,110400000.0
2005-03-07 11:38:00,0.68915,0.68919,0.6891,0.68913,150499999.0
2005-03-07 11:39:00,0.6892,0.6892,0.68911,0.68915,146999996.0
2005-03-07 11:40:00,0.68916,0.68916,0.68905,0.68905,114300002.0
2005-03-07 11:41:00,0.68912,0.68921,0.68911,0.68918,281899995.0
2005-03-07 11:42:00,0.68918,0.68918,0.68912,0.68916,90199998.0
2005-03-07 11:43:00,0.68917,0.68918,0.68915,0.68918,43000000.0
2005-03-07 11:44:00,0.6891,0.68913,0.68908,0.68908,176099999.0
2005-03-07 11:45:00,0.68905,0.68915,0.68905,0.68912,145999998.0
2005-03-07 11:46:00,0.6892,0.68922,0.6891,0.6891,197500003.0
2005-03-07 11:47:00,0.6892,0.68924,0.68919,0.68924,117299999.0
2005-03-07 11:48:00,0.68927,0.68928,0.68921,0.68922,138400000.0
2005-03-07 11:49:00,0.68922,0.68926,0.68913,0.68926,151799998.0
2005-03-07 11:50:00,0.68922,0.6893,0.68922,0.68929,174599998.0
2005-03-07 11:51:00,0.6893,0.68932,0.68925,0.68925,198399998.0
2005-03-07 11:52:00,0.68929,0.68933,0.68929,0.68933,23399999.0
2005-03-07 11:53:00,0.68932,0.68936,0.68929,0.68935,104199998.0
2005-03-07 11:54:00,0.68938,0.68944,0.68938,0.68938,102099998.0
2005-03-07 11:55:00,0.68944,0.68961,0.68941,0.6895,125900001.0
2005-03-07 11:56:00,0.68958,0.68968,0.68957,0.68967,131900000.0
2005-03-07 11:57:00,0.68972,0.68982,0.68964,0.68982,218099999.0
2005-03-07 11:58:00,0.68987,0.68991,0.68967,0.68967,151500001.0
2005-03-07 11:59:00,0.68973,0.68997,0.68972,0.68997,125100001.0
2005-03-07 12:00:00,0.68993,0.68993,0.68977,0.68986,207600000.0
2005-03-07 12:01:00,0.68993,0.69003,0.68992,0.68992,209000004.0
2005-03-07 12:02:00,0.69025,0.69025,0.68988,0.68995,167300002.0
2005-03-07 12:03:00,0.68992,0.68993,0.68985,0.68993,152300002.0
2005-03-07 12:04:00,0.68998,0.69,0.68991,0.69,63000000.0
2005-03-07 12:05:00,0.69004,0.69004,0.68995,0.68997,124199999.0
2005-03-07 12:06:00,0.68997,0.68999,0.6898,0.6898,103599998.0
2005-03-07 12:07:00,0.68977,0.68977,0.6896,0.6896,157700002.0
2005-03-07 12:08:00,0.68963,0.68966,0.68954,0.68966,180800001.0
2005-03-07 12:09:00,0.68965,0.6897,0.68962,0.68962,175899997.0
2005-03-07 12:10:00,0.68965,0.68965,0.68955,0.68957,88400003.0
2005-03-07 12:11:00,0.68951,0.68953,0.68943,0.68953,115000002.0
2005-03-07 12:12:00,0.68953,0.6896,0.68952,0.6896,170799998.0
2005-03-07 12:13:00,0.68958,0.68962,0.68954,0.68954,132500002.0
2005-03-07 12:14:00,0.68961,0.68962,0.68957,0.6896,382100002.0
2005-03-07 12:15:00,0.68956,0.68961,0.6895,0.6895,139899999.0
2005-03-07 12:16:00,0.68958,0.68958,0.68947,0.6895,123400003.0
2005-03-07 12:17:00,0.68951,0.68957,0.68949,0.68953,187099998.0
2005-03-07 12:18:00,0.68951,0.6896,0.68951,0.6896,127599999.0
2005-03-07 12:19:00,0.68957,0.68957,0.68948,0.68948,99899999.0
2005-03-07 12:20:00,0.6895,0.6895,0.68942,0.68947,151400003.0
2005-03-07 12:21:00,0.6895,0.68952,0.68943,0.68943,215300001.0
2005-03-07 12:22:00,0.68948,0.68956,0.68948,0.68955,89399998.0
2005-03-07 12:23:00,0.68953,0.68954,0.68947,0.68948,179900003.0
2005-03-07 12:24:00,0.68944,0.68955,0.68943,0.68953,237799998.0
2005-03-07 12:25:00,0.68962,0.68964,0.68953,0.68962,187400001.0
2005-03-07 12:26:00,0.68957,0.68964,0.6895,0.68955,162300000.0
2005-03-07 12:27:00,0.68956,0.68992,0.68954,0.68989,181800003.0
2005-03-07 12:28:00,0.68992,0.68999,0.68973,0.68987,155400001.0
2005-03-07 12:29:00,0.68996,0.69017,0.68987,0.69017,166600000.0
2005-03-07 12:30:00,0.69015,0.69023,0.69014,0.69015,174500002.0
2005-03-07 12:31:00,0.69015,0.69015,0.68997,0.69001,245900002.0
2005-03-07 12:32:00,0.69004,0.69004,0.68992,0.68992,68600001.0
2005-03-07 12:33:00,0.68995,0.69008,0.68994,0.68994,221699998.0
2005-03-07 12:34:00,0.68991,0.68997,0.68987,0.68987,87799999.0
2005-03-07 12:35:00,0.68986,0.6899,0.68977,0.68987,223600001.0
2005-03-07 12:36:00,0.68979,0.68979,0.68976,0.68976,59500002.0
2005-03-07 12:37:00,0.6898,0.68989,0.68973,0.68989,265000002.0
2005-03-07 12:38:00,0.68988,0.68994,0.68988,0.68992,143599997.0
2005-03-07 12:39:00,0.68995,0.68995,0.68982,0.68982,182800002.0
2005-03-07 12:40:00,0.68975,0.68985,0.68975,0.68983,87699999.0
2005-03-07 12:41:00,0.68985,0.68985,0.68985,0.68985,13600000.0
2005-03-07 12:42:00,0.68981,0.68989,0.68979,0.68983,190000001.0
2005-03-07 12:43:00,0.68987,0.68987,0.68982,0.68982,100100000.0
2005-03-07 12:44:00,0.6898,0.68985,0.6898,0.68983,85900001.0
2005-03-07 12:45:00,0.68986,0.68987,0.68979,0.6898,172200000.0
2005-03-07 12:46:00,0.6899,0.6899,0.68979,0.68982,261500000.0
2005-03-07 12:47:00,0.68983,0.68987,0.68981,0.68981,135600003.0
2005-03-07 12:48:00,0.68985,0.68992,0.68978,0.68981,67099999.0
2005-03-07 12:49:00,0.68979,0.68987,0.68979,0.6898,163599999.0
2005-03-07 12:50:00,0.68987,0.68987,0.6898,0.6898,231399995.0
2005-03-07 12:51:00,0.68979,0.68983,0.68971,0.68971,243400000.0
2005-03-07 12:52:00,0.68981,0.68982,0.68969,0.68969,37799999.0
2005-03-07 12:53:00,0.68979,0.68982,0.68973,0.68979,135900001.0
2005-03-07 12:54:00,0.68978,0.68978,0.68976,0.68976,89400002.0
2005-03-07 12:55:00,0.68978,0.68978,0.68974,0.68974,20800000.0
2005-03-07 12:56:00,0.68975,0.68977,0.68965,0.68965,94899999.0
2005-03-07 12:57:00,0.68966,0.68966,0.68958,0.68963,218999995.0
2005-03-07 12:58:00,0.68959,0.68967,0.68959,0.6896,166100000.0
2005-03-07 12:59:00,0.68966,0.68973,0.6896,0.6896,169900001.0
2005-03-07 13:00:00,0.68965,0.68968,0.68965,0.68965,207900002.0
2005-03-07 13:01:00,0.68968,0.68968,0.6896,0.6896,142799998.0
2005-03-07 13:02:00,0.68966,0.68967,0.68956,0.68962,145599995.0
2005-03-07 13:03:00,0.68954,0.68963,0.68953,0.68963,182500001.0
2005-03-07 13:04:00,0.68965,0.68975,0.68965,0.6897,161299998.0
2005-03-07 13:05:00,0.68972,0.68976,0.68964,0.68965,155399997.0
2005-03-07 13:06:00,0.68968,0.68974,0.68962,0.68973,220999998.0
2005-03-07 13:07:00,0.68979,0.68979,0.6897,0.68975,188199997.0
2005-03-07 13:08:00,0.68976,0.68976,0.68973,0.68976,69000002.0
2005-03-07 13:09:00,0.68976,0.68977,0.68971,0.68977,199100003.0
2005-03-07 13:10:00,0.68974,0.68981,0.68974,0.6898,150400000.0
2005-03-07 13:11:00,0.68979,0.68986,0.68972,0.68972,186499998.0
2005-03-07 13:12:00,0.68981,0.68984,0.68977,0.68981,191400005.0
2005-03-07 13:13:00,0.68978,0.68982,0.68977,0.68978,159600003.0
2005-03-07 13:14:00,0.6898,0.68985,0.68976,0.68977,147999998.0
2005-03-07 13:15:00,0.68976,0.6898,0.68971,0.6898,81200003.0
2005-03-07 13:16:00,0.68981,0.68982,0.68969,0.68969,225299998.0
2005-03-07 13:17:00,0.68979,0.68979,0.68963,0.68967,220800001.0
2005-03-07 13:18:00,0.6896,0.68967,0.68958,0.68965,89199999.0
2005-03-07 13:19:00,0.6896,0.68963,0.68959,0.68959,125999997.0
2005-03-07 13:20:00,0.68958,0.68962,0.68955,0.68961,185999999.0
2005-03-07 13:21:00,0.68956,0.68963,0.68956,0.68963,95699999.0
2005-03-07 13:22:00,0.68966,0.68969,0.68958,0.68965,271800000.0
2005-03-07 13:23:00,0.68965,0.68969,0.68963,0.68969,145500000.0
2005-03-07 13:24:00,0.68968,0.68968,0.68966,0.68968,37899999.0
2005-03-07 13:25:00,0.68967,0.68971,0.68966,0.68966,192899995.0
2005-03-07 13:26:00,0.68967,0.68978,0.6896,0.68978,303000003.0
2005-03-07 13:27:00,0.68979,0.68984,0.68973,0.68977,157999996.0
2005-03-07 13:28:00,0.6898,0.6898,0.68973,0.68979,96700002.0
2005-03-07 13:29:00,0.68983,0.68988,0.68983,0.68988,59199998.0
2005-03-07 13:30:00,0.68983,0.68983,0.68977,0.68981,109200000.0
2005-03-07 13:31:00,0.68981,0.68985,0.68976,0.6898,147200001.0
2005-03-07 13:32:00,0.68982,0.68982,0.68972,0.68982,165399999.0
2005-03-07 13:33:00,0.68982,0.68987,0.6898,0.6898,205100006.0
2005-03-07 13:34:00,0.68982,0.68985,0.68979,0.68979,47500001.0
2005-03-07 13:35:00,0.68982,0.68993,0.6898,0.68986,189199996.0
2005-03-07 13:36:00,0.68998,0.68999,0.6899,0.68993,91699999.0
2005-03-07 13:37:00,0.68998,0.68998,0.68987,0.68987,55900001.0
2005-03-07 13:38:00,0.68985,0.68985,0.68984,0.68984,45399998.0
2005-03-07 13:39:00,0.68984,0.68991,0.68981,0.68982,103200001.0
2005-03-07 13:40:00,0.6899,0.68995,0.68985,0.68995,50200000.0
2005-03-07 13:41:00,0.68984,0.68984,0.68973,0.68977,169600002.0
2005-03-07 13:42:00,0.68966,0.68969,0.68963,0.68967,295799997.0
2005-03-07 13:43:00,0.6897,0.68979,0.68969,0.68969,154500001.0
2005-03-07 13:44:00,0.6897,0.68975,0.68964,0.68964,105000003.0
2005-03-07 13:45:00,0.68968,0.68971,0.68963,0.68963,117100001.0
2005-03-07 13:46:00,0.68961,0.68963,0.68959,0.68962,150899996.0
2005-03-07 13:47:00,0.6896,0.68965,0.68957,0.68964,277199999.0
2005-03-07 13:48:00,0.68962,0.68962,0.68949,0.6896,120000002.0
2005-03-07 13:49:00,0.68959,0.6896,0.68951,0.6896,96299999.0
2005-03-07 13:50:00,0.68955,0.68963,0.68955,0.68963,195499998.0
2005-03-07 13:51:00,0.68957,0.68964,0.68957,0.68958,179999999.0
2005-03-07 13:52:00,0.68958,0.68963,0.68953,0.68953,175000000.0
2005-03-07 13:53:00,0.68957,0.68957,0.68946,0.6895,180500001.0
2005-03-07 13:54:00,0.68954,0.68954,0.68947,0.68948,126200001.0
2005-03-07 13:55:00,0.68954,0.68962,0.68952,0.68959,145999999.0
2005-03-07 13:56:00,0.68953,0.68963,0.68953,0.68963,178099996.0
2005-03-07 13:57:00,0.68962,0.68969,0.68956,0.6896,392800007.0
2005-03-07 13:58:00,0.68974,0.68977,0.68972,0.68973,104699999.0
2005-03-07 13:59:00,0.68967,0.68967,0.68959,0.68961,148700000.0
2005-03-07 14:00:00,0.68956,0.68974,0.68955,0.68969,106100003.0
2005-03-07 14:01:00,0.68971,0.68976,0.68953,0.68953,77500000.0
2005-03-07 14:02:00,0.68958,0.68962,0.6895,0.68962,189399999.0
2005-03-07 14:03:00,0.68959,0.68959,0.68951,0.68952,194799996.0
2005-03-07 14:04:00,0.68956,0.68957,0.68951,0.68952,114899996.0
2005-03-07 14:05:00,0.68955,0.68957,0.68947,0.68947,81800002.0
2005-03-07 14:06:00,0.6895,0.6895,0.68934,0.68936,171700000.0
2005-03-07 14:07:00,0.68935,0.68936,0.68922,0.68922,284399998.0
2005-03-07 14:08:00,0.68928,0.68928,0.68922,0.68925,90399999.0
2005-03-07 14:09:00,0.68925,0.68925,0.68925,0.68925,54200000.0
2005-03-07 14:10:00,0.68929,0.68929,0.68916,0.68925,136100000.0
2005-03-07 14:11:00,0.68926,0.68937,0.68923,0.68931,258400000.0
2005-03-07 14:12:00,0.68933,0.68933,0.68925,0.68931,115700000.0
2005-03-07 14:13:00,0.68928,0.68933,0.68921,0.68933,177900006.0
2005-03-07 14:14:00,0.68928,0.68931,0.68927,0.68931,78100003.0
2005-03-07 14:15:00,0.68925,0.68929,0.68922,0.68928,140900003.0
2005-03-07 14:16:00,0.68928,0.68929,0.68925,0.68925,184199998.0
2005-03-07 14:17:00,0.68926,0.68926,0.68919,0.68921,155100001.0
2005-03-07 14:18:00,0.68918,0.68926,0.68915,0.68926,125199998.0
2005-03-07 14:19:00,0.68929,0.68932,0.68911,0.68918,184900001.0
2005-03-07 14:20:00,0.68915,0.68917,0.68901,0.68906,181100005.0
2005-03-07 14:21:00,0.68907,0.68918,0.68907,0.68911,131200000.0
2005-03-07 14:22:00,0.68915,0.68918,0.6891,0.68912,102300001.0
2005-03-07 14:23:00,0.68919,0.68919,0.68914,0.68915,141800002.0
2005-03-07 14:24:00,0.68922,0.68922,0.68915,0.68915,76100000.0
2005-03-07 14:25:00,0.68918,0.68921,0.68913,0.6892,322599999.0
2005-03-07 14:26:00,0.68921,0.68921,0.68915,0.6892,180600002.0
2005-03-07 14:27:00,0.68919,0.68919,0.68904,0.68904,139900003.0
2005-03-07 14:28:00,0.68917,0.68917,0.68906,0.6891,250499997.0
2005-03-07 14:29:00,0.68917,0.68919,0.68914,0.68915,99499998.0
2005-03-07 14:30:00,0.68909,0.68923,0.68909,0.68913,276299996.0
2005-03-07 14:31:00,0.6892,0.68927,0.68914,0.6892,78500003.0
2005-03-07 14:32:00,0.68927,0.68927,0.68923,0.68923,17200000.0
2005-03-07 14:33:00,0.6892,0.68929,0.6892,0.68921,136499997.0
2005-03-07 14:34:00,0.68918,0.68918,0.6891,0.6891,62199998.0
2005-03-07 14:35:00,0.68912,0.68923,0.68911,0.68918,258200000.0
2005-03-07 14:36:00,0.68917,0.68917,0.68906,0.68912,118500000.0
2005-03-07 14:37:00,0.68915,0.68917,0.6891,0.6891,120800001.0
2005-03-07 14:38:00,0.68915,0.68918,0.68909,0.6891,85000000.0
2005-03-07 14:39:00,0.6892,0.6892,0.68913,0.68917,146200002.0
2005-03-07 14:40:00,0.6892,0.6892,0.6891,0.6891,105600000.0
2005-03-07 14:41:00,0.68919,0.68925,0.68919,0.68925,233300002.0
2005-03-07 14:42:00,0.68923,0.68932,0.68917,0.68928,93800001.0
2005-03-07 14:43:00,0.68932,0.68935,0.68929,0.68935,163500001.0
2005-03-07 14:44:00,0.68928,0.68928,0.6892,0.68923,132399998.0
2005-03-07 14:45:00,0.68928,0.68928,0.68921,0.68923,130400002.0
2005-03-07 14:46:00,0.68933,0.68933,0.68924,0.68925,135500001.0
2005-03-07 14:47:00,0.68929,0.68935,0.68928,0.68935,246599998.0
2005-03-07 14:48:00,0.68934,0.68941,0.68933,0.68936,133400001.0
2005-03-07 14:49:00,0.68938,0.68938,0.68931,0.68935,94800000.0
2005-03-07 14:50:00,0.68928,0.68937,0.68924,0.68931,210199998.0
2005-03-07 14:51:00,0.68924,0.68929,0.68924,0.68925,203400003.0
2005-03-07 14:52:00,0.68921,0.68921,0.68916,0.68917,67400001.0
2005-03-07 14:53:00,0.68917,0.68921,0.68917,0.68918,103500000.0
2005-03-07 14:54:00,0.68912,0.68922,0.68912,0.68914,82200002.0
2005-03-07 14:55:00,0.6892,0.68924,0.68917,0.6892,139400001.0
2005-03-07 14:56:00,0.68923,0.68923,0.6891,0.6891,108000001.0
2005-03-07 14:57:00,0.68913,0.68913,0.68908,0.68909,99899999.0
2005-03-07 14:58:00,0.6892,0.68926,0.68917,0.68917,137400000.0
2005-03-07 14:59:00,0.68912,0.68916,0.68904,0.6891,142399998.0
2005-03-07 15:00:00,0.68915,0.68917,0.68909,0.68909,166400001.0
2005-03-07 15:01:00,0.68916,0.68916,0.68909,0.68911,69899999.0
2005-03-07 15:02:00,0.68914,0.68919,0.6891,0.68917,179300002.0
2005-03-07 15:03:00,0.68915,0.68917,0.6891,0.6891,285600003.0
2005-03-07 15:04:00,0.68914,0.68924,0.68914,0.68922,175499999.0
2005-03-07 15:05:00,0.68922,0.68922,0.68917,0.68917,96099998.0
2005-03-07 15:06:00,0.68918,0.68923,0.68918,0.68918,180300004.0
2005-03-07 15:07:00,0.68922,0.68922,0.68916,0.68921,68699999.0
2005-03-07 15:08:00,0.68917,0.68922,0.68915,0.68915,117300002.0
2005-03-07 15:09:00,0.68924,0.68927,0.68922,0.68927,52700000.0
2005-03-07 15:10:00,0.68928,0.68932,0.68924,0.68925,265799998.0
2005-03-07 15:11:00,0.68928,0.68936,0.68923,0.68936,110300001.0
2005-03-07 15:12:00,0.68937,0.6894,0.68927,0.68927,200399995.0
2005-03-07 15:13:00,0.6893,0.68935,0.68925,0.68931,111300000.0
2005-03-07 15:14:00,0.68931,0.68934,0.68925,0.68927,215900004.0
2005-03-07 15:15:00,0.68929,0.68936,0.68925,0.68935,220999998.0
2005-03-07 15:16:00,0.68929,0.6893,0.68923,0.68929,141000001.0
2005-03-07 15:17:00,0.6893,0.68933,0.68927,0.68933,139499999.0
2005-03-07 15:18:00,0.6893,0.68934,0.68925,0.68927,102900001.0
2005-03-07 15:19:00,0.68923,0.68935,0.68923,0.68932,201700000.0
2005-03-07 15:20:00,0.68941,0.68945,0.68929,0.6893,121899997.0
2005-03-07 15:21:00,0.68933,0.68937,0.68933,0.68937,36400001.0
2005-03-07 15:22:00,0.68943,0.68943,0.68941,0.68941,91899997.0
2005-03-07 15:23:00,0.68938,0.68947,0.68938,0.6894,134000001.0
2005-03-07 15:24:00,0.68937,0.6894,0.68935,0.6894,115499997.0
2005-03-07 15:25:00,0.68939,0.68943,0.68936,0.68936,151399998.0
2005-03-07 15:26:00,0.68946,0.68946,0.6893,0.68932,166800003.0
2005-03-07 15:27:00,0.68926,0.6893,0.68924,0.6893,85900001.0
2005-03-07 15:28:00,0.68929,0.68936,0.68926,0.68935,174899997.0
2005-03-07 15:29:00,0.6894,0.6894,0.68935,0.68935,99799998.0
2005-03-07 15:30:00,0.68932,0.68932,0.68918,0.68921,110799999.0
2005-03-07 15:31:00,0.68924,0.68927,0.68912,0.68912,170299998.0
2005-03-07 15:32:00,0.6892,0.6892,0.68905,0.68905,158200000.0
2005-03-07 15:33:00,0.68907,0.68907,0.68897,0.68897,125400000.0
2005-03-07 15:34:00,0.68895,0.689,0.6889,0.68893,163400000.0
2005-03-07 15:35:00,0.68901,0.68906,0.68897,0.68901,210100000.0
2005-03-07 15:36:00,0.68901,0.68907,0.68901,0.68905,230599999.0
2005-03-07 15:37:00,0.68906,0.68917,0.68902,0.68902,67600001.0
2005-03-07 15:38:00,0.68918,0.68925,0.68913,0.68925,259200002.0
2005-03-07 15:39:00,0.68921,0.6894,0.68916,0.6894,217400000.0
2005-03-07 15:40:00,0.68951,0.68952,0.68935,0.68935,174099996.0
2005-03-07 15:41:00,0.68942,0.68945,0.68935,0.68935,114100003.0
2005-03-07 15:42:00,0.68942,0.68944,0.68931,0.68937,139299998.0
2005-03-07 15:43:00,0.68935,0.68941,0.68935,0.68935,154399999.0
2005-03-07 15:44:00,0.68939,0.68939,0.68931,0.68935,188999996.0
2005-03-07 15:45:00,0.68938,0.68939,0.68938,0.68939,59100000.0
2005-03-07 15:46:00,0.68941,0.68944,0.68938,0.68938,150400005.0
2005-03-07 15:47:00,0.68937,0.68937,0.68923,0.68929,221800003.0
2005-03-07 15:48:00,0.6893,0.6893,0.68925,0.68927,127900001.0
2005-03-07 15:49:00,0.68925,0.68934,0.68922,0.68927,164999999.0
2005-03-07 15:50:00,0.68927,0.68931,0.68924,0.68929,170899996.0
2005-03-07 15:51:00,0.68932,0.68941,0.68928,0.68938,121799998.0
2005-03-07 15:52:00,0.68934,0.68939,0.68929,0.68935,228700000.0
2005-03-07 15:53:00,0.68926,0.68933,0.68922,0.68933,103199998.0
2005-03-07 15:54:00,0.68927,0.68936,0.68925,0.68925,190199999.0
2005-03-07 15:55:00,0.68929,0.68936,0.68929,0.68934,108099999.0
2005-03-07 15:56:00,0.68935,0.68935,0.6893,0.68932,70199999.0
2005-03-07 15:57:00,0.68939,0.68942,0.68939,0.68941,62100000.0
2005-03-07 15:58:00,0.68937,0.68946,0.68933,0.68946,126200000.0
2005-03-07 15:59:00,0.68945,0.68945,0.68942,0.68942,21599999.0
2005-03-07 16:00:00,0.68943,0.68948,0.68932,0.68936,204299995.0
2005-03-07 16:01:00,0.68949,0.68949,0.68938,0.68941,84800000.0
2005-03-07 16:02:00,0.68941,0.68941,0.68933,0.68933,19200000.0
2005-03-07 16:03:00,0.68924,0.68939,0.68923,0.68935,298800001.0
2005-03-07 16:04:00,0.68938,0.68942,0.68935,0.68935,119199995.0
2005-03-07 16:05:00,0.68942,0.6895,0.68936,0.68936,242400000.0
2005-03-07 16:06:00,0.68937,0.68937,0.68935,0.68936,98300003.0
2005-03-07 16:07:00,0.6893,0.68932,0.68923,0.6893,286800000.0
2005-03-07 16:08:00,0.68927,0.68933,0.68924,0.68932,218099996.0
2005-03-07 16:09:00,0.68935,0.68935,0.68935,0.68935,1600000.0
2005-03-07 16:10:00,0.68934,0.68937,0.68925,0.68925,73600002.0
2005-03-07 16:11:00,0.68922,0.68924,0.68915,0.68915,204899998.0
2005-03-07 16:12:00,0.6892,0.68926,0.6892,0.68926,188299998.0
2005-03-07 16:13:00,0.6893,0.6893,0.68928,0.6893,116400000.0
2005-03-07 16:14:00,0.68929,0.68929,0.68922,0.68927,114199999.0
2005-03-07 16:15:00,0.68922,0.68922,0.68919,0.68919,5600000.0
2005-03-07 16:16:00,0.68919,0.68919,0.68919,0.68919,32900000.0
2005-03-07 16:17:00,0.68914,0.68917,0.68914,0.68917,31800000.0
2005-03-07 16:18:00,0.68915,0.68922,0.68915,0.68921,184999995.0
2005-03-07 16:19:00,0.68916,0.68916,0.68906,0.68913,110000001.0
2005-03-07 16:20:00,0.68914,0.68921,0.68908,0.68915,136800000.0
2005-03-07 16:21:00,0.68912,0.68921,0.68912,0.68921,71500000.0
2005-03-07 16:22:00,0.68929,0.68929,0.6892,0.6892,66199999.0
2005-03-07 16:23:00,0.68926,0.68926,0.68923,0.68923,126499996.0
2005-03-07 16:24:00,0.68928,0.68934,0.68923,0.68924,167900003.0
2005-03-07 16:25:00,0.68928,0.68933,0.68924,0.6893,167400000.0
2005-03-07 16:26:00,0.68924,0.68924,0.68917,0.68922,58699998.0
2005-03-07 16:27:00,0.68934,0.68937,0.68921,0.68937,234700000.0
2005-03-07 16:28:00,0.6894,0.68949,0.68938,0.68944,135600001.0
2005-03-07 16:29:00,0.68939,0.68952,0.68939,0.68952,76500000.0
2005-03-07 16:30:00,0.68917,0.68934,0.68917,0.68926,187700005.0
2005-03-07 16:31:00,0.6893,0.6893,0.68925,0.68925,161200001.0
2005-03-07 16:32:00,0.68929,0.6893,0.68927,0.68927,121200003.0
2005-03-07 16:33:00,0.68923,0.68929,0.68923,0.68924,98200000.0
2005-03-07 16:34:00,0.68923,0.68923,0.68912,0.68912,106300001.0
2005-03-07 16:35:00,0.68912,0.68912,0.68902,0.68909,165300002.0
2005-03-07 16:37:00,0.68905,0.68912,0.68904,0.68904,73600001.0
2005-03-07 16:38:00,0.68927,0.6893,0.6891,0.68911,180599999.0
2005-03-07 16:39:00,0.68924,0.68926,0.68912,0.68912,113699998.0
2005-03-07 16:40:00,0.68881,0.68914,0.68881,0.68914,204600003.0
2005-03-07 16:41:00,0.68918,0.68923,0.68912,0.68923,165299998.0
2005-03-07 16:42:00,0.68917,0.6893,0.68917,0.6893,17500000.0
2005-03-07 16:43:00,0.68925,0.68925,0.68922,0.68925,169500000.0
2005-03-07 16:44:00,0.68921,0.68932,0.68921,0.68932,34400001.0
2005-03-07 16:45:00,0.68914,0.68914,0.68906,0.68908,133300001.0
2005-03-07 16:46:00,0.68917,0.6892,0.6891,0.68916,166400001.0
2005-03-07 16:47:00,0.6892,0.68925,0.68918,0.68919,184500001.0
2005-03-07 16:48:00,0.68927,0.68936,0.68927,0.68932,90100000.0
2005-03-07 16:49:00,0.68928,0.68934,0.68922,0.68922,159400005.0
2005-03-07 16:50:00,0.68928,0.68936,0.68927,0.68932,274400004.0
2005-03-07 16:51:00,0.6894,0.68942,0.68934,0.68934,187000003.0
2005-03-07 16:52:00,0.68937,0.68944,0.68937,0.68939,72500000.0
2005-03-07 16:53:00,0.68941,0.68942,0.68932,0.68935,209800001.0
2005-03-07 16:54:00,0.68927,0.68936,0.68925,0.68932,116099998.0
2005-03-07 16:55:00,0.68931,0.68931,0.68926,0.68926,55099999.0
2005-03-07 16:56:00,0.68923,0.68931,0.68923,0.68931,114699998.0
2005-03-07 16:57:00,0.6893,0.6893,0.68926,0.68927,171299996.0
2005-03-07 16:58:00,0.68921,0.68921,0.68915,0.68915,160299998.0
2005-03-07 16:59:00,0.68913,0.68919,0.68913,0.68915,116900001.0
2005-03-07 17:00:00,0.68915,0.68919,0.68912,0.68912,70900000.0
2005-03-07 17:01:00,0.68911,0.68911,0.68906,0.68907,205999998.0
2005-03-07 17:02:00,0.68904,0.68913,0.68904,0.6891,169600000.0
2005-03-07 17:03:00,0.6891,0.6891,0.689,0.689,167199998.0
2005-03-07 17:04:00,0.68908,0.68909,0.68901,0.68902,166600002.0
2005-03-07 17:05:00,0.68901,0.68905,0.68898,0.68905,265899998.0
2005-03-07 17:06:00,0.68895,0.68905,0.68894,0.68904,155799997.0
2005-03-07 17:07:00,0.68898,0.68903,0.68896,0.68903,227400000.0
2005-03-07 17:08:00,0.68908,0.68909,0.68904,0.68906,90500001.0
2005-03-07 17:09:00,0.68899,0.68905,0.68898,0.68901,115799999.0
2005-03-07 17:10:00,0.68913,0.68914,0.68907,0.6891,145900003.0
2005-03-07 17:11:00,0.68905,0.68909,0.68904,0.68909,99900001.0
2005-03-07 17:12:00,0.6891,0.6891,0.6891,0.6891,42900002.0
2005-03-07 17:13:00,0.68913,0.68914,0.689,0.6891,114500000.0
2005-03-07 17:14:00,0.68909,0.68912,0.68905,0.68907,63800000.0
2005-03-07 17:15:00,0.6891,0.6891,0.68904,0.68908,225100000.0
2005-03-07 17:16:00,0.68912,0.68915,0.68906,0.68911,124699997.0
2005-03-07 17:17:00,0.68917,0.68917,0.68905,0.68907,133899999.0
2005-03-07 17:18:00,0.68917,0.68918,0.68912,0.68912,159000001.0
2005-03-07 17:19:00,0.68915,0.68918,0.68907,0.68907,117299998.0
2005-03-07 17:20:00,0.68915,0.68915,0.68907,0.68907,93400002.0
2005-03-07 17:21:00,0.68911,0.68912,0.68906,0.68906,189699999.0
2005-03-07 17:22:00,0.68913,0.68917,0.6891,0.6891,148900001.0
2005-03-07 17:23:00,0.68911,0.68912,0.68901,0.68901,343100002.0
2005-03-07 17:24:00,0.68909,0.68917,0.68905,0.68913,189699999.0
2005-03-07 17:25:00,0.68913,0.68917,0.68912,0.68912,58199998.0
2005-03-07 17:26:00,0.68917,0.68929,0.68917,0.68918,214000000.0
2005-03-07 17:27:00,0.68922,0.68928,0.68919,0.68919,134100000.0
2005-03-07 17:28:00,0.68924,0.68928,0.68924,0.68927,168399998.0
2005-03-07 17:29:00,0.68923,0.68923,0.68917,0.68917,12800000.0
2005-03-07 17:30:00,0.68923,0.68923,0.68913,0.68913,143999999.0
2005-03-07 17:31:00,0.68918,0.6892,0.68913,0.68915,178700000.0
2005-03-07 17:32:00,0.68919,0.68924,0.68916,0.6892,196600000.0
2005-03-07 17:33:00,0.68927,0.68927,0.68917,0.68917,183300000.0
2005-03-07 17:34:00,0.68922,0.68927,0.68914,0.68914,165300002.0
2005-03-07 17:35:00,0.68923,0.68923,0.68915,0.68916,142899998.0
2005-03-07 17:36:00,0.68923,0.68923,0.68918,0.68918,50500000.0
2005-03-07 17:37:00,0.68925,0.68925,0.68916,0.68917,77800000.0
2005-03-07 17:38:00,0.68913,0.68913,0.68907,0.68907,24600001.0
2005-03-07 17:39:00,0.68912,0.68912,0.68905,0.6891,214799997.0
2005-03-07 17:40:00,0.68909,0.6891,0.68906,0.68906,76400000.0
2005-03-07 17:41:00,0.68905,0.68908,0.689,0.68908,161099997.0
2005-03-07 17:42:00,0.68904,0.68904,0.68899,0.68899,93100002.0
2005-03-07 17:43:00,0.68902,0.68903,0.68897,0.68898,215100004.0
2005-03-07 17:44:00,0.68895,0.68905,0.68895,0.68905,83200001.0
2005-03-07 17:45:00,0.68902,0.68904,0.68897,0.68902,203999999.0
2005-03-07 17:46:00,0.68902,0.68903,0.68902,0.68903,65900001.0
2005-03-07 17:47:00,0.68901,0.6891,0.68901,0.6891,154999998.0
2005-03-07 17:48:00,0.68912,0.68912,0.6891,0.68911,86200001.0
2005-03-07 17:49:00,0.68917,0.68917,0.68908,0.68908,136599998.0
2005-03-07 17:50:00,0.68906,0.68917,0.68906,0.68917,87499998.0
2005-03-07 17:51:00,0.68919,0.68924,0.68919,0.68924,107700001.0
2005-03-07 17:52:00,0.68923,0.68924,0.68916,0.6892,59900000.0
2005-03-07 17:53:00,0.68918,0.6892,0.68918,0.68918,36300000.0
2005-03-07 17:54:00,0.68921,0.68921,0.6892,0.6892,164699999.0
2005-03-07 17:55:00,0.68912,0.68912,0.68911,0.68911,58300001.0
2005-03-07 17:56:00,0.68904,0.6891,0.689,0.68902,217300003.0
2005-03-07 17:57:00,0.68898,0.68902,0.68898,0.689,39700000.0
2005-03-07 17:58:00,0.68902,0.68902,0.68885,0.68885,153699998.0
2005-03-07 17:59:00,0.68893,0.68893,0.68886,0.68889,104999999.0
2005-03-07 18:00:00,0.68894,0.68903,0.68887,0.68903,146699997.0
2005-03-07 18:01:00,0.68906,0.68906,0.68895,0.68895,1371900003.0
2005-03-07 18:02:00,0.68895,0.68905,0.68895,0.689,1294499998.0
2005-03-07 18:03:00,0.68895,0.68903,0.68889,0.68892,1649100007.0
2005-03-07 18:04:00,0.68886,0.68889,0.68879,0.68888,830599993.0
2005-03-07 18:05:00,0.68888,0.68892,0.68882,0.68885,953399992.0
2005-03-07 18:06:00,0.68883,0.68894,0.68882,0.68883,1620399995.0
2005-03-07 18:07:00,0.6892,0.6894,0.6892,0.6893,927300003.0
2005-03-07 18:08:00,0.6893,0.6894,0.6893,0.6894,927300003.0
2005-03-07 18:09:00,0.68897,0.68902,0.68889,0.68893,927300003.0
2005-03-07 18:10:00,0.68898,0.68901,0.68887,0.68887,1059599997.0
2005-03-07 18:11:00,0.68885,0.68893,0.68885,0.68893,1211499997.0
2005-03-07 18:12:00,0.6889,0.68892,0.68883,0.68884,939200002.0
2005-03-07 18:13:00,0.68889,0.68897,0.68887,0.68893,888699998.0
2005-03-07 18:14:00,0.68889,0.68894,0.68878,0.68878,1484500003.0
2005-03-07 18:15:00,0.68874,0.68883,0.68871,0.68873,2034500002.0
2005-03-07 18:16:00,0.68884,0.68884,0.68874,0.68877,1121900009.0
2005-03-07 18:17:00,0.68882,0.68888,0.68878,0.68883,722099996.0
2005-03-07 18:18:00,0.68884,0.68892,0.68883,0.68889,775900000.0
2005-03-07 18:19:00,0.68892,0.68892,0.68878,0.68883,540800002.0
2005-03-07 18:20:00,0.68885,0.68892,0.68884,0.68885,789800009.0
2005-03-07 18:21:00,0.68889,0.68899,0.68883,0.6889,860200001.0
2005-03-07 18:22:00,0.68902,0.68902,0.68884,0.6889,840399998.0
2005-03-07 18:23:00,0.68891,0.68906,0.6889,0.68906,1474800004.0
2005-03-07 18:24:00,0.68895,0.68903,0.68895,0.68897,954700003.0
2005-03-07 18:25:00,0.68897,0.68905,0.68896,0.68902,823800001.0
2005-03-07 18:26:00,0.68899,0.68913,0.68899,0.68899,1022199994.0
2005-03-07 18:27:00,0.68897,0.68897,0.68889,0.68889,746599993.0
2005-03-07 18:28:00,0.68891,0.68897,0.68891,0.68892,562299995.0
2005-03-07 18:29:00,0.68887,0.68897,0.68885,0.68886,729100004.0
2005-03-07 18:30:00,0.68892,0.68893,0.68882,0.68893,845100005.0
2005-03-07 18:31:00,0.6889,0.68898,0.68887,0.68887,593700002.0
2005-03-07 18:32:00,0.6889,0.68893,0.68882,0.68885,561799998.0
2005-03-07 18:33:00,0.68886,0.68889,0.6888,0.68889,948800003.0
2005-03-07 18:34:00,0.68892,0.68899,0.68887,0.68893,911799997.0
2005-03-07 18:35:00,0.68893,0.68897,0.68888,0.68893,616799997.0
2005-03-07 18:36:00,0.68894,0.68898,0.68891,0.68893,171799999.0
2005-03-07 18:37:00,0.68888,0.68892,0.68883,0.6889,341000004.0
2005-03-07 18:38:00,0.68888,0.68892,0.68885,0.68887,265099998.0
2005-03-07 18:39:00,0.68896,0.68896,0.68885,0.68885,379300006.0
2005-03-07 18:40:00,0.68888,0.68892,0.68878,0.68885,331199996.0
2005-03-07 18:41:00,0.68888,0.68895,0.68885,0.6889,596299992.0
2005-03-07 18:42:00,0.68893,0.68898,0.68891,0.68898,441700006.0
2005-03-07 18:43:00,0.68898,0.68902,0.6889,0.6889,392200000.0
2005-03-07 18:44:00,0.6889,0.68896,0.68887,0.68892,560200002.0
2005-03-07 18:45:00,0.68893,0.68904,0.68887,0.6889,464799998.0
2005-03-07 18:46:00,0.68897,0.68899,0.68889,0.68891,193999996.0
2005-03-07 18:47:00,0.68895,0.68895,0.68885,0.68886,367599993.0
2005-03-07 18:48:00,0.68882,0.68895,0.68878,0.68887,345699994.0
2005-03-07 18:49:00,0.68885,0.68893,0.68879,0.68882,206000005.0
2005-03-07 18:50:00,0.68881,0.68899,0.68878,0.68898,74999999.0
2005-03-07 18:51:00,0.68902,0.68903,0.6889,0.68903,353399999.0
2005-03-07 18:52:00,0.68902,0.68913,0.68898,0.68904,435300002.0
2005-03-07 18:53:00,0.68904,0.68923,0.68904,0.6891,785600003.0
2005-03-07 18:54:00,0.68914,0.68919,0.68911,0.68919,375400006.0
2005-03-07 18:55:00,0.68917,0.68923,0.68912,0.68914,532199998.0
2005-03-07 18:56:00,0.68915,0.68929,0.68915,0.68923,345000003.0
2005-03-07 18:57:00,0.68927,0.68927,0.68918,0.68918,355099997.0
2005-03-07 18:58:00,0.68918,0.68931,0.68914,0.6893,1068299989.0
2005-03-07 18:59:00,0.68928,0.68941,0.68928,0.68932,584800001.0
2005-03-07 19:00:00,0.68926,0.6894,0.68926,0.6894,441199999.0
2005-03-07 19:01:00,0.68947,0.68948,0.68937,0.68937,44100000.0
2005-03-07 19:02:00,0.68943,0.68943,0.68929,0.68936,441400000.0
2005-03-07 19:03:00,0.68933,0.68945,0.68931,0.68932,326000003.0
2005-03-07 19:04:00,0.68927,0.68933,0.68925,0.68925,398800005.0
2005-03-07 19:05:00,0.68926,0.68935,0.68921,0.68935,417600004.0
2005-03-07 19:06:00,0.68924,0.6893,0.68915,0.68915,741399996.0
2005-03-07 19:07:00,0.68922,0.68929,0.68918,0.68922,366200001.0
2005-03-07 19:08:00,0.68932,0.68932,0.68924,0.68925,726200004.0
2005-03-07 19:09:00,0.68925,0.68936,0.68922,0.68936,539900000.0
2005-03-07 19:10:00,0.68933,0.68933,0.68925,0.68927,330799997.0
2005-03-07 19:11:00,0.68927,0.6893,0.68925,0.68929,254700004.0
2005-03-07 19:12:00,0.68927,0.68936,0.68925,0.68932,268399997.0
2005-03-07 19:13:00,0.6893,0.68938,0.68927,0.68932,262100001.0
2005-03-07 19:14:00,0.6893,0.68941,0.68927,0.68932,266799999.0
2005-03-07 19:15:00,0.68928,0.68935,0.68924,0.68927,687099998.0
2005-03-07 19:16:00,0.68929,0.68931,0.68927,0.68927,213500002.0
2005-03-07 19:17:00,0.68926,0.68934,0.68926,0.68934,269300000.0
2005-03-07 19:18:00,0.68928,0.68938,0.68925,0.68936,294899999.0
2005-03-07 19:19:00,0.68935,0.68938,0.68932,0.68935,384399998.0
2005-03-07 19:20:00,0.6893,0.68934,0.68925,0.68931,313499997.0
2005-03-07 19:21:00,0.68927,0.6893,0.68921,0.6893,254700003.0
2005-03-07 19:22:00,0.6893,0.68934,0.68927,0.68934,283200001.0
2005-03-07 19:23:00,0.68927,0.68934,0.68926,0.68934,378499997.0
2005-03-07 19:24:00,0.68935,0.68938,0.68935,0.68938,118999998.0
2005-03-07 19:25:00,0.68939,0.68946,0.68934,0.68939,166600000.0
2005-03-07 19:26:00,0.6895,0.6895,0.68941,0.68942,491000004.0
2005-03-07 19:27:00,0.6894,0.6894,0.68929,0.68936,858600002.0
2005-03-07 19:28:00,0.68929,0.68939,0.68929,0.68939,212000001.0
2005-03-07 19:29:00,0.68935,0.68938,0.68927,0.68935,426200000.0
2005-03-07 19:30:00,0.68933,0.68935,0.6893,0.68932,609800000.0
2005-03-07 19:31:00,0.68932,0.68938,0.6893,0.68935,756999991.0
2005-03-07 19:32:00,0.68935,0.68936,0.68929,0.68936,415699994.0
2005-03-07 19:33:00,0.68928,0.68929,0.68925,0.68925,245300001.0
2005-03-07 19:34:00,0.68927,0.68932,0.68927,0.68927,453400005.0
2005-03-07 19:35:00,0.68931,0.68936,0.68926,0.68934,561600003.0
2005-03-07 19:36:00,0.68934,0.68936,0.68929,0.68935,440300003.0
2005-03-07 19:37:00,0.68935,0.68935,0.6893,0.68931,412000001.0
2005-03-07 19:38:00,0.6893,0.68936,0.6893,0.68933,259299998.0
2005-03-07 19:39:00,0.68926,0.68937,0.68926,0.68935,831900001.0
2005-03-07 19:40:00,0.68932,0.6894,0.68927,0.68927,479900007.0
2005-03-07 19:41:00,0.68927,0.68935,0.68925,0.68925,681399995.0
2005-03-07 19:42:00,0.68927,0.68931,0.68922,0.6893,297399995.0
2005-03-07 19:43:00,0.68929,0.68933,0.68927,0.68933,159700002.0
2005-03-07 19:44:00,0.68927,0.68937,0.68927,0.68932,323900001.0
2005-03-07 19:45:00,0.68938,0.68938,0.68923,0.68923,221000000.0
2005-03-07 19:46:00,0.6893,0.68934,0.6893,0.68934,82200001.0
2005-03-07 19:47:00,0.68926,0.68935,0.68925,0.68935,92699999.0
2005-03-07 19:48:00,0.68931,0.68934,0.6893,0.68934,170600000.0
2005-03-07 19:49:00,0.68927,0.68936,0.68927,0.68935,249199998.0
2005-03-07 19:50:00,0.6894,0.6894,0.68931,0.68935,381400001.0
2005-03-07 19:51:00,0.68931,0.68936,0.68928,0.68935,318400008.0
2005-03-07 19:52:00,0.68936,0.68941,0.68935,0.68935,364600002.0
2005-03-07 19:53:00,0.68939,0.6894,0.68935,0.68935,156599999.0
2005-03-07 19:54:00,0.68933,0.68933,0.68925,0.68933,215599999.0
2005-03-07 19:55:00,0.68935,0.68935,0.68932,0.68935,110600000.0
2005-03-07 19:56:00,0.68932,0.68937,0.68932,0.68935,140200004.0
2005-03-07 19:57:00,0.68939,0.68939,0.68932,0.68933,702100002.0
2005-03-07 19:58:00,0.68938,0.68942,0.68934,0.68934,321199999.0
2005-03-07 19:59:00,0.68937,0.68943,0.68932,0.68932,616499998.0
2005-03-07 20:00:00,0.68947,0.68947,0.68942,0.68942,135799999.0
2005-03-07 20:01:00,0.68946,0.68946,0.68935,0.68945,325500004.0
2005-03-07 20:02:00,0.68945,0.68945,0.68932,0.68932,163000003.0
2005-03-07 20:03:00,0.68942,0.68942,0.68932,0.68936,181100000.0
2005-03-07 20:04:00,0.68935,0.68935,0.68931,0.68931,208999999.0
2005-03-07 20:05:00,0.68931,0.68935,0.68931,0.68935,147299999.0
2005-03-07 20:06:00,0.68931,0.68934,0.68928,0.68934,195000002.0
2005-03-07 20:07:00,0.68929,0.68934,0.68929,0.68934,197599999.0
2005-03-07 20:08:00,0.68937,0.68941,0.68934,0.6894,838699994.0
2005-03-07 20:09:00,0.68939,0.6894,0.68929,0.68935,221199998.0
2005-03-07 20:10:00,0.68936,0.68936,0.68929,0.68936,173400002.0
2005-03-07 20:11:00,0.68936,0.68938,0.68931,0.68938,249500000.0
2005-03-07 20:12:00,0.68933,0.68945,0.68933,0.6894,1057599996.0
2005-03-07 20:13:00,0.68937,0.68938,0.68927,0.68938,191000003.0
2005-03-07 20:14:00,0.6894,0.68941,0.68931,0.68937,400499994.0
2005-03-07 20:15:00,0.68933,0.68942,0.68931,0.68937,716599990.0
2005-03-07 20:16:00,0.68936,0.68936,0.68929,0.68933,452100001.0
2005-03-07 20:17:00,0.68931,0.68936,0.6893,0.68933,240699995.0
2005-03-07 20:18:00,0.68935,0.68935,0.6893,0.68935,304199997.0
2005-03-07 20:19:00,0.6895,0.6895,0.6893,0.6893,370999996.0
2005-03-07 20:20:00,0.68929,0.68937,0.68928,0.68937,421899997.0
2005-03-07 20:21:00,0.68935,0.68935,0.68932,0.68935,174299993.0
2005-03-07 20:22:00,0.68931,0.68938,0.6893,0.68938,68599998.0
2005-03-07 20:23:00,0.68939,0.68948,0.68937,0.68941,556099993.0
2005-03-07 20:24:00,0.68933,0.68949,0.68933,0.6894,354900001.0
2005-03-07 20:25:00,0.68935,0.68939,0.68931,0.68933,607400008.0
2005-03-07 20:26:00,0.68951,0.68957,0.68919,0.68919,907399996.0
2005-03-07 20:27:00,0.68933,0.68938,0.68933,0.68935,349700001.0
2005-03-07 20:28:00,0.68946,0.68946,0.68938,0.68943,614699998.0
2005-03-07 20:29:00,0.68944,0.68944,0.68934,0.68937,771499998.0
2005-03-07 20:30:00,0.68938,0.68945,0.68934,0.68935,1862699999.0
2005-03-07 20:31:00,0.68936,0.68941,0.6893,0.6893,945499996.0
2005-03-07 20:32:00,0.68931,0.68945,0.68931,0.68936,1417800001.0
2005-03-07 20:33:00,0.68935,0.68948,0.68935,0.68945,331400001.0
2005-03-07 20:34:00,0.68939,0.68939,0.6893,0.68933,312800001.0
2005-03-07 20:35:00,0.68932,0.68943,0.68932,0.68936,270000000.0
2005-03-07 20:36:00,0.68932,0.68937,0.68932,0.68932,314599994.0
2005-03-07 20:37:00,0.68948,0.68948,0.68908,0.68924,510400000.0
2005-03-07 20:38:00,0.6893,0.68943,0.6893,0.6893,990200002.0
2005-03-07 20:39:00,0.68934,0.68939,0.68928,0.6893,518799992.0
2005-03-07 20:40:00,0.68932,0.68947,0.68932,0.6894,400499997.0
2005-03-07 20:41:00,0.68939,0.68944,0.68935,0.68936,497899999.0
2005-03-07 20:42:00,0.68936,0.6894,0.68935,0.68937,129300001.0
2005-03-07 20:43:00,0.68947,0.68952,0.6894,0.6894,455300009.0
2005-03-07 20:44:00,0.68941,0.68968,0.68941,0.68968,891700001.0
2005-03-07 20:45:00,0.68953,0.68955,0.68943,0.68952,323799999.0
2005-03-07 20:46:00,0.68958,0.68958,0.68938,0.68946,167099999.0
2005-03-07 20:47:00,0.68952,0.68956,0.68942,0.68947,724000001.0
2005-03-07 20:48:00,0.68949,0.68954,0.6894,0.68944,664399997.0
2005-03-07 20:49:00,0.68947,0.68953,0.68946,0.6895,234800000.0
2005-03-07 20:50:00,0.68948,0.68953,0.68935,0.68947,1401900002.0
2005-03-07 20:51:00,0.68949,0.68954,0.68947,0.68948,544400005.0
2005-03-07 20:52:00,0.68959,0.68959,0.68949,0.68956,658600001.0
2005-03-07 20:53:00,0.68959,0.68959,0.68951,0.68952,929999999.0
2005-03-07 20:54:00,0.6896,0.68963,0.68952,0.68952,643099999.0
2005-03-07 20:55:00,0.68953,0.68964,0.6895,0.6895,345100006.0
2005-03-07 20:56:00,0.6896,0.6896,0.68946,0.68953,1250899990.0
2005-03-07 20:57:00,0.6895,0.68959,0.68948,0.68948,1168499993.0
2005-03-07 20:58:00,0.68953,0.68957,0.68946,0.68954,615600004.0
2005-03-07 20:59:00,0.68953,0.68956,0.68946,0.68946,1574400012.0
2005-03-07 21:00:00,0.68959,0.68966,0.68956,0.68966,1597600007.0
2005-03-07 21:01:00,0.68976,0.68983,0.68973,0.68983,1298000001.0
2005-03-07 21:02:00,0.68965,0.68965,0.68953,0.6896,593800002.0
2005-03-07 21:03:00,0.68967,0.6897,0.68962,0.68963,594200000.0
2005-03-07 21:04:00,0.68966,0.68966,0.68959,0.68965,327299996.0
2005-03-07 21:05:00,0.68971,0.68981,0.68971,0.68981,486600000.0
2005-03-07 21:06:00,0.68965,0.68966,0.68959,0.68965,633999994.0
2005-03-07 21:07:00,0.68965,0.6897,0.68965,0.68967,219799997.0
2005-03-07 21:08:00,0.68965,0.68965,0.68959,0.68962,108400002.0
2005-03-07 21:09:00,0.68978,0.68991,0.68977,0.68985,314600004.0
2005-03-07 21:10:00,0.68964,0.68968,0.68961,0.68965,189799997.0
2005-03-07 21:11:00,0.68968,0.68972,0.68965,0.68966,185400002.0
2005-03-07 21:12:00,0.68965,0.68965,0.68963,0.68964,114100000.0
2005-03-07 21:13:00,0.68962,0.68969,0.68962,0.68967,495199995.0
2005-03-07 21:14:00,0.68962,0.68968,0.6896,0.68963,606600000.0
2005-03-07 21:15:00,0.68967,0.68968,0.68956,0.68968,348399995.0
2005-03-07 21:16:00,0.68968,0.6897,0.68964,0.68968,364699997.0
2005-03-07 21:17:00,0.68965,0.68972,0.68965,0.68972,203500000.0
2005-03-07 21:18:00,0.68985,0.68985,0.68962,0.68973,118300003.0
2005-03-07 21:19:00,0.68968,0.68968,0.6896,0.6896,452800005.0
2005-03-07 21:20:00,0.68967,0.6897,0.68963,0.68966,802000000.0
2005-03-07 21:21:00,0.6897,0.6897,0.68965,0.68965,433800000.0
2005-03-07 21:22:00,0.68958,0.6897,0.68958,0.6897,825799998.0
2005-03-07 21:23:00,0.68968,0.68968,0.68959,0.68962,138200000.0
2005-03-07 21:24:00,0.68962,0.68962,0.68947,0.68947,184299996.0
2005-03-07 21:25:00,0.68969,0.68969,0.68956,0.68956,231699999.0
2005-03-07 21:26:00,0.68967,0.68977,0.68963,0.68977,157899996.0
2005-03-07 21:27:00,0.68979,0.68981,0.68963,0.68981,179600002.0
2005-03-07 21:28:00,0.68954,0.68964,0.68954,0.68961,278599996.0
2005-03-07 21:29:00,0.68961,0.68961,0.68959,0.68961,73400001.0
2005-03-07 21:30:00,0.68956,0.68961,0.68956,0.68958,65499999.0
2005-03-07 21:31:00,0.6896,0.68968,0.6896,0.68963,190799998.0
2005-03-07 21:32:00,0.68967,0.68969,0.68961,0.68965,662500003.0
2005-03-07 21:33:00,0.68977,0.68987,0.68965,0.68965,479099994.0
2005-03-07 21:34:00,0.68962,0.68968,0.6896,0.68962,611000002.0
2005-03-07 21:35:00,0.6898,0.6898,0.68958,0.68963,262399994.0
2005-03-07 21:36:00,0.68958,0.68968,0.68958,0.68961,124700001.0
2005-03-07 21:37:00,0.68973,0.68979,0.68961,0.68975,332499998.0
2005-03-07 21:38:00,0.6896,0.68968,0.68958,0.68968,104500002.0
2005-03-07 21:39:00,0.68965,0.68973,0.68965,0.68969,147999999.0
2005-03-07 21:40:00,0.68963,0.68969,0.68962,0.68962,143099999.0
2005-03-07 21:41:00,0.68958,0.68966,0.68958,0.68966,112399998.0
2005-03-07 21:42:00,0.68963,0.68965,0.68958,0.68965,214399994.0
2005-03-07 21:43:00,0.68967,0.68973,0.68963,0.68964,345099997.0
2005-03-07 21:44:00,0.68991,0.68991,0.68974,0.68983,538100001.0
2005-03-07 21:45:00,0.68962,0.68963,0.68961,0.68961,136699997.0
2005-03-07 21:46:00,0.6896,0.68963,0.68952,0.68963,404800003.0
2005-03-07 21:47:00,0.6896,0.68969,0.6896,0.68964,187499998.0
2005-03-07 21:48:00,0.68964,0.68968,0.68962,0.68962,129300003.0
2005-03-07 21:49:00,0.68961,0.68966,0.68961,0.68961,93400002.0
2005-03-07 21:50:00,0.68959,0.68964,0.68958,0.68964,197099998.0
2005-03-07 21:51:00,0.68963,0.68968,0.68962,0.68962,316299997.0
2005-03-07 21:52:00,0.68959,0.68964,0.68959,0.6896,90299998.0
2005-03-07 21:53:00,0.68962,0.68967,0.68962,0.68963,150100002.0
2005-03-07 21:54:00,0.68966,0.68966,0.68959,0.68962,303400004.0
2005-03-07 21:55:00,0.68962,0.68962,0.68955,0.68955,119800002.0
2005-03-07 21:56:00,0.68955,0.68955,0.68945,0.68945,222000006.0
2005-03-07 21:57:00,0.68953,0.68959,0.68946,0.68958,326699995.0
2005-03-07 21:58:00,0.68959,0.68968,0.6895,0.68955,203300001.0
2005-03-07 21:59:00,0.68964,0.68968,0.68947,0.68957,510099993.0
2005-03-07 22:00:00,0.68948,0.68969,0.68948,0.68969,366800001.0
2005-03-07 22:01:00,0.68963,0.6897,0.68948,0.68965,346599995.0
2005-03-07 22:02:00,0.68957,0.68968,0.68951,0.68967,403199999.0
2005-03-07 22:03:00,0.68977,0.68977,0.68957,0.68971,410899997.0
2005-03-07 22:04:00,0.68949,0.68958,0.68945,0.68953,373700000.0
2005-03-07 22:05:00,0.68968,0.68968,0.68957,0.68961,173400002.0
2005-03-07 22:06:00,0.68955,0.68956,0.6895,0.6895,166600000.0
2005-03-07 22:07:00,0.68949,0.68962,0.68949,0.68962,67000000.0
2005-03-07 22:08:00,0.6896,0.68962,0.68953,0.68958,268199996.0
2005-03-07 22:09:00,0.68954,0.68961,0.68951,0.68959,204800001.0
2005-03-07 22:10:00,0.68955,0.68962,0.68949,0.6896,103000000.0
2005-03-07 22:11:00,0.68959,0.68964,0.68953,0.68953,208400000.0
2005-03-07 22:12:00,0.68958,0.68963,0.68958,0.68961,367000001.0
2005-03-07 22:13:00,0.68961,0.68961,0.68959,0.68961,66799999.0
2005-03-07 22:14:00,0.6896,0.68966,0.6896,0.68963,76500001.0
2005-03-07 22:15:00,0.68961,0.6897,0.68961,0.68962,410099998.0
2005-03-07 22:16:00,0.68962,0.68965,0.68955,0.68957,748799995.0
2005-03-07 22:17:00,0.68962,0.68965,0.6896,0.68962,163499997.0
2005-03-07 22:18:00,0.68961,0.6897,0.68961,0.68965,173900001.0
2005-03-07 22:19:00,0.68973,0.68973,0.68962,0.68967,226499997.0
2005-03-07 22:20:00,0.68968,0.68968,0.68958,0.68965,114299999.0
2005-03-07 22:21:00,0.68967,0.68967,0.6896,0.6896,299200001.0
2005-03-07 22:22:00,0.6896,0.6896,0.68951,0.68951,414800004.0
2005-03-07 22:23:00,0.68948,0.68972,0.68948,0.68956,419100000.0
2005-03-07 22:24:00,0.6897,0.68983,0.68964,0.6898,178100002.0
2005-03-07 22:25:00,0.68957,0.68962,0.68949,0.68962,301099999.0
2005-03-07 22:26:00,0.68957,0.68965,0.68954,0.68965,307100002.0
2005-03-07 22:27:00,0.68965,0.68965,0.68961,0.68962,126199999.0
2005-03-07 22:28:00,0.68958,0.68966,0.68958,0.6896,230700001.0
2005-03-07 22:29:00,0.68969,0.68988,0.68969,0.68978,286500006.0
2005-03-07 22:30:00,0.68962,0.68968,0.68961,0.68962,297899998.0
2005-03-07 22:31:00,0.68961,0.68964,0.6896,0.6896,26100000.0
2005-03-07 22:32:00,0.68965,0.6897,0.68961,0.68961,187700003.0
2005-03-07 22:33:00,0.68964,0.68983,0.68964,0.68973,145200001.0
2005-03-07 22:34:00,0.68978,0.68982,0.68968,0.68982,386400001.0
2005-03-07 22:35:00,0.68982,0.68982,0.68974,0.68978,125199998.0
2005-03-07 22:36:00,0.68978,0.68996,0.68977,0.68995,104500000.0
2005-03-07 22:37:00,0.68988,0.68991,0.68981,0.68984,388200000.0
2005-03-07 22:38:00,0.68985,0.68989,0.68983,0.68989,133299998.0
2005-03-07 22:39:00,0.68992,0.68997,0.68988,0.68997,260099998.0
2005-03-07 22:40:00,0.68994,0.68996,0.6899,0.6899,449600002.0
2005-03-07 22:41:00,0.68995,0.68998,0.68995,0.68997,153300001.0
2005-03-07 22:42:00,0.68989,0.68996,0.68988,0.68994,224200003.0
2005-03-07 22:43:00,0.68987,0.68992,0.68982,0.68982,122300003.0
2005-03-07 22:44:00,0.68982,0.68985,0.68981,0.68982,190200001.0
2005-03-07 22:45:00,0.68986,0.68988,0.68982,0.68982,218500000.0
2005-03-07 22:46:00,0.68983,0.68991,0.68983,0.68989,98799998.0
2005-03-07 22:47:00,0.68993,0.68993,0.68985,0.68985,105200000.0
2005-03-07 22:48:00,0.68985,0.68992,0.68983,0.68983,259999997.0
2005-03-07 22:49:00,0.6901,0.6901,0.68998,0.68998,202899999.0
2005-03-07 22:50:00,0.68998,0.68999,0.68973,0.68983,215199999.0
2005-03-07 22:51:00,0.68996,0.68997,0.68988,0.68988,79499999.0
2005-03-07 22:52:00,0.68996,0.68999,0.68996,0.68998,91800002.0
2005-03-07 22:53:00,0.68987,0.68998,0.68983,0.68998,55300001.0
2005-03-07 22:54:00,0.69011,0.69015,0.69007,0.69011,43299999.0
2005-03-07 22:55:00,0.69011,0.69013,0.69007,0.69013,35200000.0
2005-03-07 22:56:00,0.68993,0.68995,0.68991,0.68993,176699996.0
2005-03-07 22:57:00,0.68992,0.68996,0.68988,0.68995,106900000.0
2005-03-07 22:58:00,0.69002,0.69002,0.68991,0.68995,414499997.0
2005-03-07 22:59:00,0.68996,0.68996,0.68983,0.68983,281499998.0
2005-03-07 23:00:00,0.6897,0.69003,0.6897,0.68994,119499999.0
2005-03-07 23:01:00,0.69003,0.69004,0.68988,0.69004,100599999.0
2005-03-07 23:02:00,0.68986,0.68993,0.68983,0.68984,180099997.0
2005-03-07 23:03:00,0.68993,0.68993,0.68985,0.68992,61500000.0
2005-03-07 23:04:00,0.68987,0.68998,0.68987,0.68992,124200000.0
2005-03-07 23:05:00,0.6899,0.68993,0.68985,0.68993,179999999.0
2005-03-07 23:06:00,0.6899,0.68995,0.68982,0.68982,168600005.0
2005-03-07 23:07:00,0.68983,0.68989,0.68983,0.68989,10800000.0
2005-03-07 23:08:00,0.68991,0.68997,0.68988,0.68995,282500002.0
2005-03-07 23:09:00,0.69012,0.69012,0.68995,0.69011,145499999.0
2005-03-07 23:10:00,0.68998,0.69,0.68995,0.69,108399999.0
2005-03-07 23:11:00,0.69003,0.69003,0.68995,0.68997,70600001.0
2005-03-07 23:12:00,0.68995,0.68998,0.68989,0.68998,158899995.0
2005-03-07 23:13:00,0.6899,0.68997,0.6899,0.68995,138000002.0
2005-03-07 23:14:00,0.68991,0.68994,0.68986,0.68991,147000001.0
2005-03-07 23:15:00,0.68991,0.68993,0.68985,0.68986,133199998.0
2005-03-07 23:16:00,0.68982,0.68996,0.68982,0.68995,173900000.0
2005-03-07 23:17:00,0.68988,0.68993,0.68985,0.68993,154700003.0
2005-03-07 23:18:00,0.68988,0.68988,0.68985,0.68985,9500000.0
2005-03-07 23:19:00,0.68972,0.68981,0.68968,0.68978,160700003.0
2005-03-07 23:20:00,0.68996,0.69,0.68961,0.68961,148099998.0
2005-03-07 23:21:00,0.68975,0.68993,0.68975,0.68993,28700000.0
2005-03-07 23:22:00,0.69,0.69012,0.69,0.69012,71800000.0
2005-03-07 23:23:00,0.69013,0.69013,0.68994,0.69001,225800000.0
2005-03-07 23:24:00,0.69015,0.69015,0.69005,0.69005,95000003.0
2005-03-07 23:25:00,0.68983,0.68987,0.68982,0.68985,92499999.0
2005-03-07 23:26:00,0.68987,0.68989,0.68984,0.68986,210000000.0
2005-03-07 23:27:00,0.68992,0.68995,0.68992,0.68993,146400000.0
2005-03-07 23:28:00,0.68998,0.68998,0.68995,0.68995,51800001.0
2005-03-07 23:29:00,0.6899,0.68998,0.68984,0.68993,63399998.0
2005-03-07 23:30:00,0.68998,0.68999,0.68988,0.68993,205400001.0
2005-03-07 23:31:00,0.68995,0.69,0.68992,0.69,123300001.0
2005-03-07 23:32:00,0.69002,0.69002,0.68998,0.69,173400000.0
2005-03-07 23:33:00,0.69,0.69013,0.69,0.69013,167500005.0
2005-03-07 23:34:00,0.68995,0.68995,0.68983,0.6899,175700001.0
2005-03-07 23:35:00,0.68995,0.68998,0.6899,0.68995,111500000.0
2005-03-07 23:36:00,0.68992,0.68992,0.6899,0.6899,32900000.0
2005-03-07 23:37:00,0.68978,0.68993,0.68964,0.68993,190400001.0
2005-03-07 23:38:00,0.6899,0.68998,0.6899,0.68992,99300002.0
2005-03-07 23:39:00,0.68993,0.68993,0.68986,0.68986,98500002.0
2005-03-07 23:40:00,0.68985,0.68985,0.68983,0.68983,47899998.0
2005-03-07 23:41:00,0.68985,0.68985,0.6898,0.6898,49700001.0
2005-03-07 23:42:00,0.68982,0.68982,0.68982,0.68982,19200001.0
2005-03-07 23:43:00,0.69007,0.69008,0.68988,0.68988,140900000.0
2005-03-07 23:44:00,0.68988,0.69005,0.68988,0.69005,105499997.0
2005-03-07 23:45:00,0.69013,0.69013,0.68998,0.69006,131300002.0
2005-03-07 23:46:00,0.69,0.69006,0.69,0.69006,98500001.0
2005-03-07 23:47:00,0.69001,0.69001,0.68997,0.68997,31500001.0
2005-03-07 23:48:00,0.68998,0.69003,0.68994,0.68994,98999998.0
2005-03-07 23:49:00,0.68994,0.68999,0.68994,0.68999,26299999.0
2005-03-07 23:50:00,0.68989,0.68989,0.68986,0.68986,27900001.0
2005-03-07 23:51:00,0.68993,0.68993,0.68987,0.68987,49099998.0
2005-03-07 23:52:00,0.68983,0.6899,0.68983,0.6899,107000000.0
2005-03-07 23:53:00,0.69003,0.69012,0.69003,0.6901,162699999.0
2005-03-07 23:54:00,0.68994,0.68995,0.68988,0.6899,201999998.0
2005-03-07 23:55:00,0.68992,0.68993,0.68987,0.68991,154900000.0
2005-03-07 23:56:00,0.68988,0.6899,0.68985,0.68987,152500002.0
2005-03-07 23:57:00,0.6899,0.68992,0.68987,0.68988,172599996.0
2005-03-07 23:58:00,0.6899,0.6899,0.6896,0.6896,46999998.0
2005-03-07 23:59:00,0.68987,0.6899,0.68987,0.6899,104900003.0
2005-03-08 00:00:00,0.68987,0.68992,0.68985,0.68985,124099998.0
2005-03-08 00:01:00,0.69009,0.69009,0.68989,0.68991,52600000.0
2005-03-08 00:02:00,0.69003,0.69003,0.68997,0.68997,29500001.0
2005-03-08 00:03:00,0.68998,0.69004,0.68986,0.68998,131699997.0
2005-03-08 00:04:00,0.68965,0.68996,0.68965,0.68995,163999997.0
2005-03-08 00:05:00,0.68995,0.68995,0.68982,0.6899,226500002.0
2005-03-08 00:06:00,0.68986,0.69002,0.68986,0.69002,108799998.0
2005-03-08 00:07:00,0.69,0.69006,0.68993,0.69005,122799997.0
2005-03-08 00:08:00,0.68995,0.69013,0.68995,0.69012,159600001.0
2005-03-08 00:09:00,0.6901,0.6901,0.68976,0.68976,152500001.0
2005-03-08 00:10:00,0.68975,0.68997,0.68975,0.68991,58699998.0
2005-03-08 00:11:00,0.69007,0.69007,0.68993,0.68993,82999998.0
2005-03-08 00:12:00,0.69008,0.69012,0.68986,0.69003,211700001.0
2005-03-08 00:13:00,0.69005,0.69005,0.68982,0.68993,160400000.0
2005-03-08 00:14:00,0.69006,0.6901,0.69001,0.69002,206500002.0
2005-03-08 00:15:00,0.69001,0.69012,0.68994,0.69004,254600001.0
2005-03-08 00:16:00,0.68996,0.6901,0.68985,0.6901,119200000.0
2005-03-08 00:17:00,0.6901,0.6901,0.68994,0.68999,158100000.0
2005-03-08 00:18:00,0.68989,0.69011,0.68989,0.69011,103900000.0
2005-03-08 00:19:00,0.69013,0.69013,0.69004,0.69008,76100000.0
2005-03-08 00:20:00,0.68998,0.69008,0.68992,0.69008,68500001.0
2005-03-08 00:21:00,0.69007,0.69007,0.68988,0.68992,266099997.0
2005-03-08 00:22:00,0.6898,0.69019,0.6898,0.69019,70800001.0
2005-03-08 00:23:00,0.68992,0.69006,0.68992,0.69,109599999.0
2005-03-08 00:24:00,0.69012,0.69012,0.69001,0.69006,177000006.0
2005-03-08 00:25:00,0.69005,0.69005,0.68997,0.69002,105700000.0
2005-03-08 00:26:00,0.6901,0.6901,0.69007,0.6901,80700003.0
2005-03-08 00:27:00,0.69007,0.69007,0.68985,0.68992,133500003.0
2005-03-08 00:28:00,0.68995,0.69001,0.68995,0.68998,120900001.0
2005-03-08 00:29:00,0.68998,0.69002,0.68991,0.69,93500000.0
2005-03-08 00:30:00,0.69006,0.69006,0.68994,0.69001,143899997.0
2005-03-08 00:31:00,0.69001,0.69001,0.68997,0.69,89500000.0
2005-03-08 00:32:00,0.68995,0.69003,0.68988,0.69003,98900001.0
2005-03-08 00:33:00,0.69012,0.6902,0.69006,0.69008,169300002.0
2005-03-08 00:34:00,0.69,0.69009,0.68999,0.69009,204299998.0
2005-03-08 00:35:00,0.68982,0.69003,0.68982,0.69002,189099999.0
2005-03-08 00:36:00,0.69003,0.69003,0.69002,0.69002,125499996.0
2005-03-08 00:37:00,0.68996,0.68998,0.68984,0.68998,117900002.0
2005-03-08 00:38:00,0.68997,0.68997,0.68997,0.68997,14400000.0
2005-03-08 00:39:00,0.68995,0.69,0.68995,0.69,55000000.0
2005-03-08 00:40:00,0.69,0.69,0.68993,0.68995,85100001.0
2005-03-08 00:41:00,0.68992,0.69011,0.68992,0.69011,144299999.0
2005-03-08 00:42:00,0.68991,0.68991,0.68988,0.68988,16900000.0
2005-03-08 00:43:00,0.68989,0.69006,0.68983,0.68999,174700002.0
2005-03-08 00:44:00,0.69011,0.69011,0.68986,0.68996,116399999.0
2005-03-08 00:45:00,0.68993,0.68993,0.68976,0.68989,98800001.0
2005-03-08 00:46:00,0.68997,0.69,0.68987,0.68987,164999999.0
2005-03-08 00:47:00,0.68992,0.68999,0.68983,0.68983,48000000.0
2005-03-08 00:48:00,0.68983,0.68997,0.68983,0.68993,80500000.0
2005-03-08 00:49:00,0.6898,0.68992,0.68978,0.6899,115099997.0
2005-03-08 00:50:00,0.68992,0.68992,0.68969,0.68969,53400001.0
2005-03-08 00:51:00,0.68983,0.68989,0.68973,0.68985,217499999.0
2005-03-08 00:52:00,0.68988,0.68991,0.68966,0.68966,107499998.0
2005-03-08 00:53:00,0.68977,0.6898,0.6896,0.68965,188300004.0
2005-03-08 00:54:00,0.68971,0.68978,0.68946,0.68966,161300000.0
2005-03-08 00:55:00,0.6899,0.6899,0.68987,0.68988,63700000.0
2005-03-08 00:56:00,0.68988,0.68993,0.68987,0.68989,66500001.0
2005-03-08 00:57:00,0.68987,0.6899,0.68985,0.68988,134800003.0
2005-03-08 00:58:00,0.68989,0.68993,0.68989,0.68993,21500000.0
2005-03-08 00:59:00,0.68989,0.68993,0.68989,0.68993,13100000.0
2005-03-08 01:00:00,0.68992,0.68995,0.68992,0.68995,32499999.0
2005-03-08 01:01:00,0.68993,0.68993,0.68987,0.68987,29100000.0
2005-03-08 01:02:00,0.68989,0.68993,0.68971,0.68971,175999997.0
2005-03-08 01:03:00,0.68971,0.68978,0.68965,0.68965,272200000.0
2005-03-08 01:04:00,0.68985,0.68985,0.68968,0.68969,141299999.0
2005-03-08 01:05:00,0.68969,0.68978,0.68969,0.68975,47000000.0
2005-03-08 01:06:00,0.68967,0.6898,0.6896,0.6898,108600002.0
2005-03-08 01:07:00,0.68976,0.68983,0.68961,0.68961,96699997.0
2005-03-08 01:08:00,0.68987,0.68991,0.68981,0.68991,118000002.0
2005-03-08 01:09:00,0.68967,0.6898,0.68963,0.6898,142399998.0
2005-03-08 01:10:00,0.68983,0.68983,0.68967,0.6898,123800001.0
2005-03-08 01:11:00,0.68983,0.68983,0.68964,0.68981,118399998.0
2005-03-08 01:12:00,0.68979,0.68979,0.68962,0.68964,175600001.0
2005-03-08 01:13:00,0.68967,0.6898,0.68967,0.6898,92399999.0
2005-03-08 01:14:00,0.68978,0.68981,0.68978,0.68981,74500001.0
2005-03-08 01:15:00,0.68978,0.68986,0.68971,0.68986,71500001.0
2005-03-08 01:16:00,0.68976,0.68982,0.68964,0.68977,137400001.0
2005-03-08 01:17:00,0.68988,0.68988,0.68966,0.68978,200499998.0
2005-03-08 01:18:00,0.68975,0.6898,0.68975,0.6898,21500001.0
2005-03-08 01:19:00,0.68981,0.68986,0.6898,0.68981,173299998.0
2005-03-08 01:20:00,0.68981,0.68985,0.68977,0.68985,193300002.0
2005-03-08 01:21:00,0.6898,0.6898,0.68969,0.68969,74199999.0
2005-03-08 01:22:00,0.68988,0.68989,0.68979,0.68989,103400000.0
2005-03-08 01:23:00,0.68988,0.68988,0.68973,0.68979,105499997.0
2005-03-08 01:24:00,0.68983,0.68985,0.68983,0.68985,17500000.0
2005-03-08 01:25:00,0.6898,0.68989,0.68971,0.68989,128400002.0
2005-03-08 01:26:00,0.68996,0.68996,0.6898,0.68988,136000001.0
2005-03-08 01:27:00,0.68993,0.68993,0.68985,0.68985,80000001.0
2005-03-08 01:28:00,0.6897,0.68995,0.6897,0.68986,93999999.0
2005-03-08 01:29:00,0.68992,0.68992,0.68983,0.68983,109199998.0
2005-03-08 01:30:00,0.68977,0.68985,0.68977,0.6898,117300000.0
2005-03-08 01:31:00,0.68992,0.68995,0.68992,0.68992,96400003.0
2005-03-08 01:32:00,0.6899,0.6899,0.6898,0.68987,102199998.0
2005-03-08 01:33:00,0.6899,0.68999,0.68984,0.6899,121699999.0
2005-03-08 01:34:00,0.68996,0.68996,0.68985,0.68992,172500003.0
2005-03-08 01:35:00,0.69,0.69,0.68983,0.68983,124400001.0
2005-03-08 01:36:00,0.68985,0.68988,0.68981,0.68988,119400001.0
2005-03-08 01:37:00,0.68991,0.68995,0.68983,0.68995,121200002.0
2005-03-08 01:38:00,0.68994,0.69002,0.68994,0.69002,120700000.0
2005-03-08 01:39:00,0.69,0.69003,0.68989,0.69,64200000.0
2005-03-08 01:40:00,0.68993,0.69005,0.6899,0.69005,135499999.0
2005-03-08 01:41:00,0.69001,0.69013,0.68994,0.69008,221299995.0
2005-03-08 01:42:00,0.68993,0.69018,0.68993,0.69014,97400001.0
2005-03-08 01:43:00,0.69009,0.69012,0.69007,0.69008,179800001.0
2005-03-08 01:44:00,0.69015,0.69015,0.6901,0.69012,104600001.0
2005-03-08 01:45:00,0.69015,0.69017,0.6901,0.69015,128600001.0
2005-03-08 01:46:00,0.69014,0.69014,0.69005,0.69005,144999998.0
2005-03-08 01:47:00,0.69005,0.69012,0.69005,0.69012,220999996.0
2005-03-08 01:48:00,0.69008,0.69018,0.69,0.69,188599999.0
2005-03-08 01:49:00,0.69022,0.69025,0.6902,0.6902,134900000.0
2005-03-08 01:50:00,0.69021,0.69027,0.69021,0.69023,31400000.0
2005-03-08 01:51:00,0.69024,0.69024,0.69003,0.69003,28900001.0
2005-03-08 01:52:00,0.69023,0.69023,0.69014,0.6902,119600002.0
2005-03-08 01:53:00,0.69024,0.69029,0.69024,0.69025,136399999.0
2005-03-08 01:54:00,0.69027,0.69029,0.69015,0.69022,237100002.0
2005-03-08 01:55:00,0.69025,0.69025,0.69019,0.69023,164899998.0
2005-03-08 01:56:00,0.69022,0.69023,0.69018,0.69023,189299997.0
2005-03-08 01:57:00,0.69017,0.6902,0.69017,0.6902,182900000.0
2005-03-08 01:58:00,0.69017,0.6902,0.69017,0.6902,49100001.0
2005-03-08 01:59:00,0.69015,0.69015,0.69007,0.69013,137999995.0
2005-03-08 02:00:00,0.69008,0.6901,0.68999,0.69005,179800000.0
2005-03-08 02:01:00,0.69018,0.69019,0.68999,0.68999,176100004.0
2005-03-08 02:02:00,0.69001,0.69038,0.69001,0.69027,127699999.0
2005-03-08 02:03:00,0.69033,0.69039,0.69021,0.69034,175500003.0
2005-03-08 02:04:00,0.69016,0.69022,0.69011,0.69014,116500002.0
2005-03-08 02:05:00,0.69015,0.69018,0.69005,0.69009,178899999.0
2005-03-08 02:06:00,0.69007,0.69009,0.68927,0.68927,46700000.0
2005-03-08 02:07:00,0.68931,0.68993,0.68931,0.6899,161300001.0
2005-03-08 02:08:00,0.68984,0.68989,0.68955,0.68989,123499998.0
2005-03-08 02:09:00,0.6901,0.6901,0.69,0.69,47100000.0
2005-03-08 02:10:00,0.68994,0.69,0.68989,0.68999,86000001.0
2005-03-08 02:11:00,0.69006,0.69007,0.68998,0.68998,162399999.0
2005-03-08 02:12:00,0.68996,0.69,0.68986,0.68993,111500000.0
2005-03-08 02:13:00,0.68991,0.68999,0.68986,0.68993,134399999.0
2005-03-08 02:14:00,0.68997,0.69003,0.68997,0.68998,55799998.0
2005-03-08 02:15:00,0.68997,0.69,0.68994,0.68997,89100000.0
2005-03-08 02:16:00,0.68958,0.68974,0.68945,0.68972,43900000.0
2005-03-08 02:17:00,0.68973,0.68987,0.68955,0.68987,175599999.0
2005-03-08 02:18:00,0.68983,0.68983,0.68982,0.68982,23800000.0
2005-03-08 02:19:00,0.68979,0.68979,0.68971,0.68971,237199999.0
2005-03-08 02:20:00,0.68971,0.68995,0.68971,0.68995,111500002.0
2005-03-08 02:21:00,0.6898,0.69006,0.6898,0.69003,82500003.0
2005-03-08 02:22:00,0.69001,0.69004,0.68987,0.69004,50900000.0
2005-03-08 02:23:00,0.69011,0.69012,0.68987,0.68992,183000000.0
2005-03-08 02:24:00,0.69006,0.69006,0.68992,0.69003,94800004.0
2005-03-08 02:25:00,0.6901,0.69013,0.69003,0.69003,96199999.0
2005-03-08 02:26:00,0.69012,0.69012,0.69005,0.6901,106299997.0
2005-03-08 02:27:00,0.68999,0.69011,0.68997,0.69002,63199999.0
2005-03-08 02:28:00,0.69008,0.6901,0.69004,0.69008,221500001.0
2005-03-08 02:29:00,0.6901,0.6901,0.68997,0.68997,95600001.0
2005-03-08 02:30:00,0.68994,0.69,0.6899,0.68992,243500001.0
2005-03-08 02:31:00,0.68989,0.69002,0.68989,0.69002,91500001.0
2005-03-08 02:32:00,0.69,0.69,0.68991,0.68997,109900001.0
2005-03-08 02:33:00,0.68996,0.68997,0.68987,0.68992,128300001.0
2005-03-08 02:34:00,0.68996,0.69006,0.68996,0.69005,119800000.0
2005-03-08 02:35:00,0.69,0.69002,0.6899,0.68994,216100002.0
2005-03-08 02:36:00,0.69001,0.69001,0.68988,0.68991,227499996.0
2005-03-08 02:37:00,0.68998,0.68998,0.68987,0.68994,102699998.0
2005-03-08 02:38:00,0.6899,0.69007,0.6899,0.68998,280200003.0
2005-03-08 02:39:00,0.68989,0.68996,0.68989,0.68991,133599995.0
2005-03-08 02:40:00,0.68992,0.68993,0.68985,0.68993,165300005.0
2005-03-08 02:41:00,0.6898,0.68993,0.6898,0.6899,106600000.0
2005-03-08 02:42:00,0.6898,0.6898,0.68975,0.68975,77500002.0
2005-03-08 02:43:00,0.68976,0.68976,0.68966,0.6897,174599999.0
2005-03-08 02:44:00,0.68967,0.68975,0.68966,0.68971,186900005.0
2005-03-08 02:45:00,0.68967,0.68977,0.68965,0.68977,224099998.0
2005-03-08 02:46:00,0.68975,0.68978,0.68973,0.68976,116499999.0
2005-03-08 02:47:00,0.68971,0.68971,0.68968,0.68968,5600000.0
2005-03-08 02:48:00,0.68962,0.68968,0.68961,0.68965,140300002.0
2005-03-08 02:49:00,0.68972,0.68985,0.68972,0.68982,88600002.0
2005-03-08 02:50:00,0.6898,0.6898,0.68971,0.68975,143700003.0
2005-03-08 02:51:00,0.68971,0.68971,0.68963,0.68968,96700000.0
2005-03-08 02:52:00,0.68972,0.68978,0.68966,0.68967,232500002.0
2005-03-08 02:53:00,0.68975,0.68982,0.68975,0.68982,48800000.0
2005-03-08 02:54:00,0.68984,0.68989,0.68976,0.68989,209499998.0
2005-03-08 02:55:00,0.6899,0.68997,0.68987,0.68996,116300000.0
2005-03-08 02:56:00,0.69,0.69,0.68987,0.68993,66399999.0
2005-03-08 02:57:00,0.6899,0.68995,0.68986,0.68995,150699998.0
2005-03-08 02:58:00,0.68987,0.69,0.68985,0.69,155200001.0
2005-03-08 02:59:00,0.68998,0.68998,0.68993,0.68995,220100003.0
2005-03-08 03:00:00,0.68991,0.68991,0.68987,0.68987,18300000.0
2005-03-08 03:01:00,0.6898,0.68985,0.6898,0.68982,172999999.0
2005-03-08 03:02:00,0.68986,0.68988,0.68985,0.68987,111800001.0
2005-03-08 03:03:00,0.68982,0.6899,0.68982,0.6899,183299996.0
2005-03-08 03:04:00,0.68994,0.68995,0.68989,0.6899,122800002.0
2005-03-08 03:05:00,0.68989,0.68995,0.68984,0.68985,163600000.0
2005-03-08 03:06:00,0.68988,0.68993,0.68982,0.68993,105199999.0
2005-03-08 03:07:00,0.68991,0.68997,0.68987,0.68993,176600002.0
2005-03-08 03:08:00,0.69003,0.69003,0.68998,0.69003,129999999.0
2005-03-08 03:09:00,0.69007,0.69017,0.68999,0.69,186300004.0
2005-03-08 03:10:00,0.68998,0.69003,0.68993,0.68993,164500001.0
2005-03-08 03:11:00,0.68997,0.68997,0.68992,0.68992,115100002.0
2005-03-08 03:12:00,0.68997,0.69003,0.68994,0.68995,197800001.0
2005-03-08 03:13:00,0.68994,0.69,0.68994,0.68998,106799997.0
2005-03-08 03:14:00,0.68998,0.69002,0.68995,0.69002,79300000.0
2005-03-08 03:15:00,0.69009,0.69011,0.68998,0.69007,194699998.0
2005-03-08 03:16:00,0.69011,0.69011,0.68997,0.68997,119499999.0
2005-03-08 03:17:00,0.69015,0.69017,0.69012,0.69017,142000000.0
2005-03-08 03:18:00,0.69017,0.69017,0.69013,0.69017,78500000.0
2005-03-08 03:19:00,0.69015,0.69015,0.69015,0.69015,7200000.0
2005-03-08 03:20:00,0.69015,0.69017,0.69006,0.69006,84599998.0
2005-03-08 03:21:00,0.69007,0.69015,0.69004,0.69004,128799996.0
2005-03-08 03:22:00,0.6901,0.6902,0.6901,0.6901,144500000.0
2005-03-08 03:23:00,0.69015,0.69015,0.69007,0.69015,174900000.0
2005-03-08 03:24:00,0.6902,0.6902,0.69008,0.6902,50400001.0
2005-03-08 03:25:00,0.69018,0.69022,0.69008,0.69022,206500000.0
2005-03-08 03:26:00,0.69011,0.69024,0.69009,0.69009,270399998.0
2005-03-08 03:27:00,0.69005,0.69005,0.68998,0.68998,76000000.0
2005-03-08 03:28:00,0.69001,0.69012,0.69001,0.69007,194800001.0
2005-03-08 03:29:00,0.69009,0.69009,0.69,0.69008,67400001.0
2005-03-08 03:30:00,0.69011,0.69013,0.69008,0.69008,178100002.0
2005-03-08 03:31:00,0.69014,0.69016,0.69013,0.69013,166899998.0
2005-03-08 03:32:00,0.69013,0.69013,0.68981,0.68981,53500001.0
2005-03-08 03:33:00,0.69005,0.69005,0.69005,0.69005,17600001.0
2005-03-08 03:34:00,0.69,0.69004,0.68997,0.68998,190400002.0
2005-03-08 03:35:00,0.68998,0.69,0.68997,0.69,136200001.0
2005-03-08 03:36:00,0.69002,0.69008,0.69002,0.69005,102599998.0
2005-03-08 03:37:00,0.69005,0.69007,0.68998,0.68998,173699998.0
2005-03-08 03:38:00,0.69,0.69,0.68989,0.68989,114300002.0
2005-03-08 03:39:00,0.68992,0.69,0.68986,0.68994,80200001.0
2005-03-08 03:40:00,0.68994,0.68994,0.68985,0.68993,92500000.0
2005-03-08 03:41:00,0.69,0.69006,0.68994,0.68994,173500003.0
2005-03-08 03:42:00,0.68997,0.69001,0.68996,0.68997,111600003.0
2005-03-08 03:43:00,0.68991,0.69002,0.68991,0.69,151700000.0
2005-03-08 03:44:00,0.69005,0.69008,0.69002,0.69002,225199996.0
2005-03-08 03:45:00,0.69001,0.69001,0.68997,0.69,99700000.0
2005-03-08 03:46:00,0.69,0.69,0.68999,0.68999,39800000.0
2005-03-08 03:47:00,0.68999,0.69004,0.68999,0.69004,85199999.0
2005-03-08 03:48:00,0.69008,0.69008,0.68999,0.69008,173300004.0
2005-03-08 03:49:00,0.69004,0.69007,0.68998,0.69003,142799999.0
2005-03-08 03:50:00,0.69,0.69003,0.69,0.69003,121299999.0
2005-03-08 03:51:00,0.69003,0.69005,0.69003,0.69005,73900000.0
2005-03-08 03:52:00,0.69006,0.69006,0.69002,0.69002,55000000.0
2005-03-08 03:53:00,0.69005,0.69005,0.68996,0.68996,48700002.0
2005-03-08 03:54:00,0.68999,0.69001,0.68994,0.68996,155999997.0
2005-03-08 03:55:00,0.68997,0.68997,0.68993,0.68993,29500001.0
2005-03-08 03:56:00,0.68997,0.68997,0.68991,0.68991,29499999.0
2005-03-08 03:57:00,0.68998,0.69005,0.68997,0.69005,266500006.0
2005-03-08 03:58:00,0.69003,0.69009,0.69003,0.69007,202000005.0
2005-03-08 03:59:00,0.69017,0.69017,0.68998,0.69009,164700000.0
2005-03-08 04:00:00,0.69005,0.69021,0.69005,0.69021,161299998.0
2005-03-08 04:01:00,0.69015,0.69022,0.69001,0.69022,179599999.0
2005-03-08 04:02:00,0.69015,0.69019,0.69004,0.69019,146799999.0
2005-03-08 04:03:00,0.69025,0.69025,0.69018,0.69018,107800002.0
2005-03-08 04:04:00,0.69022,0.69024,0.6902,0.69023,185799998.0
2005-03-08 04:05:00,0.69021,0.69021,0.69017,0.69017,39999999.0
2005-03-08 04:06:00,0.69011,0.69011,0.69007,0.69007,53100000.0
2005-03-08 04:07:00,0.69015,0.69017,0.69003,0.69003,28400001.0
2005-03-08 04:08:00,0.69004,0.69009,0.69004,0.69007,78900003.0
2005-03-08 04:09:00,0.69009,0.69011,0.69009,0.69011,39800001.0
2005-03-08 04:10:00,0.69017,0.69017,0.69007,0.69012,150700003.0
2005-03-08 04:11:00,0.69017,0.69021,0.69007,0.69007,204600003.0
2005-03-08 04:12:00,0.6901,0.69017,0.6901,0.69016,102100001.0
2005-03-08 04:13:00,0.69016,0.69022,0.69011,0.69017,275499998.0
2005-03-08 04:14:00,0.69012,0.69012,0.69011,0.69011,6300000.0
2005-03-08 04:15:00,0.69018,0.69022,0.69014,0.69022,85100002.0
2005-03-08 04:16:00,0.69028,0.69034,0.69022,0.69032,158900002.0
2005-03-08 04:17:00,0.69031,0.69036,0.69028,0.6903,213400002.0
2005-03-08 04:18:00,0.69037,0.6904,0.6903,0.69035,116400002.0
2005-03-08 04:19:00,0.69047,0.69048,0.69042,0.69042,168500000.0
2005-03-08 04:20:00,0.69047,0.69057,0.69047,0.69047,60700000.0
2005-03-08 04:21:00,0.69044,0.6905,0.69044,0.69047,103700001.0
2005-03-08 04:22:00,0.69048,0.69053,0.6904,0.6904,162499998.0
2005-03-08 04:23:00,0.69048,0.69052,0.69035,0.69035,138000001.0
2005-03-08 04:24:00,0.69039,0.6904,0.69037,0.69037,67799999.0
2005-03-08 04:25:00,0.69043,0.69052,0.69038,0.69038,130700001.0
2005-03-08 04:26:00,0.69031,0.69032,0.69021,0.69026,189800000.0
2005-03-08 04:27:00,0.69028,0.69038,0.69028,0.69038,141599995.0
2005-03-08 04:28:00,0.69035,0.69035,0.6903,0.6903,163700000.0
2005-03-08 04:29:00,0.69034,0.69036,0.6903,0.6903,99000001.0
2005-03-08 04:30:00,0.69033,0.69038,0.69032,0.69033,97100001.0
2005-03-08 04:31:00,0.69032,0.69032,0.69022,0.69026,245299996.0
2005-03-08 04:32:00,0.69033,0.69033,0.69019,0.69023,144999999.0
2005-03-08 04:33:00,0.69025,0.69031,0.69025,0.69026,123499998.0
2005-03-08 04:34:00,0.69021,0.69031,0.69021,0.69031,106699997.0
2005-03-08 04:35:00,0.69038,0.69038,0.69023,0.69032,159700002.0
2005-03-08 04:36:00,0.69037,0.69039,0.69032,0.69038,76500001.0
2005-03-08 04:37:00,0.69029,0.69036,0.69029,0.69035,91100001.0
2005-03-08 04:38:00,0.69032,0.69037,0.6903,0.69037,70900000.0
2005-03-08 04:39:00,0.69035,0.69036,0.69025,0.69028,150500000.0
2005-03-08 04:40:00,0.69038,0.69042,0.69034,0.69038,138300000.0
2005-03-08 04:41:00,0.6904,0.6904,0.69037,0.69038,78600002.0
2005-03-08 04:42:00,0.69036,0.69044,0.69021,0.69037,244399998.0
2005-03-08 04:43:00,0.69037,0.69037,0.69024,0.69032,158599999.0
2005-03-08 04:44:00,0.6903,0.69037,0.6903,0.69037,173999999.0
2005-03-08 04:45:00,0.6903,0.69035,0.6903,0.69035,187399997.0
2005-03-08 04:46:00,0.69035,0.69035,0.69033,0.69033,74299998.0
2005-03-08 04:47:00,0.69035,0.69035,0.69032,0.69035,39700001.0
2005-03-08 04:48:00,0.69038,0.69038,0.69033,0.69033,47900000.0
2005-03-08 04:49:00,0.69034,0.69041,0.69034,0.6904,188500002.0
2005-03-08 04:50:00,0.69039,0.69039,0.69024,0.69025,88200000.0
2005-03-08 04:51:00,0.69038,0.69038,0.69028,0.69036,151100001.0
2005-03-08 04:52:00,0.69036,0.6904,0.69031,0.6904,140200002.0
2005-03-08 04:53:00,0.69036,0.69038,0.69028,0.69038,145800000.0
2005-03-08 04:54:00,0.69043,0.69048,0.6904,0.6904,76900002.0
2005-03-08 04:55:00,0.69037,0.69039,0.69028,0.69028,102200000.0
2005-03-08 04:56:00,0.69029,0.69038,0.69029,0.69032,79699998.0
2005-03-08 04:57:00,0.69039,0.69045,0.6903,0.69045,226100000.0
2005-03-08 04:58:00,0.69038,0.69041,0.69031,0.69041,122600001.0
2005-03-08 04:59:00,0.69044,0.69044,0.69038,0.69038,21500000.0
2005-03-08 05:00:00,0.69033,0.69043,0.69033,0.69037,139400000.0
2005-03-08 05:01:00,0.69035,0.69044,0.69035,0.69039,143899999.0
2005-03-08 05:02:00,0.69031,0.6904,0.69027,0.6904,202500001.0
2005-03-08 05:03:00,0.69044,0.69044,0.69025,0.69025,105299998.0
2005-03-08 05:04:00,0.69023,0.69041,0.69023,0.69038,289700005.0
2005-03-08 05:05:00,0.69027,0.69042,0.69027,0.69036,83200001.0
2005-03-08 05:06:00,0.69038,0.69053,0.69023,0.69053,163300001.0
2005-03-08 05:07:00,0.69037,0.6905,0.69033,0.69033,163100004.0
2005-03-08 05:08:00,0.69043,0.69045,0.6904,0.6904,212299998.0
2005-03-08 05:09:00,0.69042,0.69048,0.6904,0.6904,113099997.0
2005-03-08 05:10:00,0.69039,0.69042,0.69039,0.69042,51299999.0
2005-03-08 05:11:00,0.69045,0.69052,0.69044,0.69048,149299996.0
2005-03-08 05:12:00,0.69053,0.69053,0.69048,0.69048,29500000.0
2005-03-08 05:13:00,0.69049,0.69049,0.69041,0.69046,223699999.0
2005-03-08 05:14:00,0.6905,0.6905,0.69043,0.69047,107100000.0
2005-03-08 05:15:00,0.69045,0.69045,0.6903,0.69035,150199996.0
2005-03-08 05:16:00,0.69037,0.6905,0.69037,0.69049,200899998.0
2005-03-08 05:17:00,0.69034,0.69046,0.69031,0.69046,122399998.0
2005-03-08 05:18:00,0.69045,0.6905,0.69045,0.69045,212800002.0
2005-03-08 05:19:00,0.69049,0.69053,0.69044,0.69053,129500001.0
2005-03-08 05:20:00,0.69058,0.69058,0.69029,0.69047,238100004.0
2005-03-08 05:21:00,0.69051,0.69053,0.69045,0.69053,111599998.0
2005-03-08 05:22:00,0.6904,0.69045,0.69032,0.6904,289400000.0
2005-03-08 05:23:00,0.69053,0.69053,0.6905,0.6905,55800000.0
2005-03-08 05:24:00,0.69047,0.6905,0.69042,0.69042,132899999.0
2005-03-08 05:25:00,0.69028,0.6905,0.69028,0.6905,58900001.0
2005-03-08 05:26:00,0.69043,0.69046,0.69027,0.69046,108200002.0
2005-03-08 05:27:00,0.69027,0.6905,0.69027,0.6905,100499999.0
2005-03-08 05:28:00,0.69047,0.69053,0.69047,0.69047,103399999.0
2005-03-08 05:29:00,0.69038,0.6904,0.69033,0.69033,68800001.0
2005-03-08 05:30:00,0.69047,0.69048,0.69042,0.69042,90299998.0
2005-03-08 05:31:00,0.69042,0.69045,0.69042,0.69045,59699999.0
2005-03-08 05:32:00,0.69045,0.6905,0.69045,0.69047,98100001.0
2005-03-08 05:33:00,0.69065,0.69065,0.69056,0.69061,240799997.0
2005-03-08 05:34:00,0.69045,0.6905,0.69045,0.69047,74200001.0
2005-03-08 05:35:00,0.69048,0.69062,0.69048,0.69062,55300000.0
2005-03-08 05:36:00,0.69047,0.69049,0.69047,0.69047,99600000.0
2005-03-08 05:37:00,0.69047,0.69048,0.69045,0.69048,49400000.0
2005-03-08 05:38:00,0.6905,0.69053,0.6905,0.69053,76699996.0
2005-03-08 05:39:00,0.6905,0.6905,0.69047,0.69047,9600000.0
2005-03-08 05:40:00,0.69055,0.69055,0.69045,0.69053,197900003.0
2005-03-08 05:41:00,0.6905,0.6905,0.69047,0.6905,75100001.0
2005-03-08 05:42:00,0.69045,0.69045,0.69037,0.69037,91499998.0
2005-03-08 05:43:00,0.6904,0.69045,0.6904,0.69042,67100000.0
2005-03-08 05:44:00,0.69052,0.69052,0.69046,0.69046,149900002.0
2005-03-08 05:45:00,0.69043,0.69045,0.69037,0.69037,111799998.0
2005-03-08 05:46:00,0.69037,0.69048,0.69037,0.69048,35899998.0
2005-03-08 05:47:00,0.6904,0.69047,0.6904,0.69045,159500001.0
2005-03-08 05:48:00,0.69037,0.69041,0.69032,0.69041,193500002.0
2005-03-08 05:49:00,0.69045,0.69048,0.6904,0.6904,177699996.0
2005-03-08 05:50:00,0.69045,0.69047,0.69045,0.69045,17700000.0
2005-03-08 05:51:00,0.69046,0.69046,0.69032,0.69037,71700000.0
2005-03-08 05:52:00,0.69043,0.69045,0.69037,0.69045,138400000.0
2005-03-08 05:53:00,0.69043,0.69045,0.69042,0.69042,46100001.0
2005-03-08 05:54:00,0.69042,0.69046,0.69038,0.69045,186100003.0
2005-03-08 05:55:00,0.6905,0.69054,0.69046,0.6905,130200002.0
2005-03-08 05:56:00,0.69042,0.69047,0.69042,0.69047,14200000.0
2005-03-08 05:57:00,0.69043,0.69047,0.69043,0.69043,106699998.0
2005-03-08 05:58:00,0.69042,0.69045,0.69042,0.69045,71600001.0
2005-03-08 05:59:00,0.69046,0.69046,0.69039,0.69039,32000000.0
2005-03-08 06:00:00,0.69049,0.69049,0.69043,0.69045,110900003.0
2005-03-08 06:01:00,0.69044,0.69051,0.69044,0.69051,16700000.0
2005-03-08 06:02:00,0.69047,0.69047,0.69047,0.69047,14800000.0
2005-03-08 06:03:00,0.69047,0.69051,0.69047,0.69051,99099999.0
2005-03-08 06:04:00,0.69045,0.69047,0.69045,0.69047,67300000.0
2005-03-08 06:05:00,0.69042,0.69044,0.6904,0.6904,190900002.0
2005-03-08 06:06:00,0.69041,0.69045,0.69036,0.69038,117899999.0
2005-03-08 06:07:00,0.69043,0.69048,0.69037,0.69042,147200001.0
2005-03-08 06:08:00,0.6904,0.69043,0.69035,0.69043,227899999.0
2005-03-08 06:09:00,0.69045,0.69045,0.6903,0.69038,306799997.0
2005-03-08 06:10:00,0.6905,0.6905,0.69039,0.69047,96800001.0
2005-03-08 06:11:00,0.69048,0.69048,0.69044,0.69044,29500000.0
2005-03-08 06:12:00,0.69045,0.69047,0.69042,0.69042,110999999.0
2005-03-08 06:13:00,0.69045,0.69045,0.69039,0.69043,178699999.0
2005-03-08 06:14:00,0.69033,0.69046,0.69027,0.69046,110400002.0
2005-03-08 06:15:00,0.69041,0.69043,0.69035,0.69035,97599999.0
2005-03-08 06:16:00,0.69043,0.69043,0.69027,0.69041,191500003.0
2005-03-08 06:17:00,0.69043,0.69045,0.6904,0.6904,196800001.0
2005-03-08 06:18:00,0.69038,0.69042,0.69038,0.69042,95699996.0
2005-03-08 06:19:00,0.69045,0.69048,0.69044,0.69044,131000003.0
2005-03-08 06:20:00,0.69035,0.69051,0.69035,0.69051,184400003.0
2005-03-08 06:21:00,0.69039,0.69039,0.69036,0.69036,46399999.0
2005-03-08 06:22:00,0.69045,0.69047,0.69033,0.69043,111300002.0
2005-03-08 06:23:00,0.69042,0.69048,0.69036,0.69048,201000001.0
2005-03-08 06:24:00,0.69041,0.69043,0.69035,0.69037,96500002.0
2005-03-08 06:25:00,0.69031,0.69032,0.69027,0.69027,70999998.0
2005-03-08 06:26:00,0.69026,0.69037,0.69024,0.69024,167799999.0
2005-03-08 06:27:00,0.69032,0.69037,0.69029,0.69037,134800002.0
2005-03-08 06:28:00,0.69043,0.69043,0.69034,0.69037,54100000.0
2005-03-08 06:29:00,0.69035,0.69035,0.69033,0.69035,165899999.0
2005-03-08 06:30:00,0.69042,0.69042,0.6904,0.6904,118199996.0
2005-03-08 06:31:00,0.69027,0.69042,0.69027,0.69042,85100000.0
2005-03-08 06:32:00,0.69039,0.69041,0.69037,0.69037,60000000.0
2005-03-08 06:33:00,0.69036,0.69036,0.69035,0.69035,81100003.0
2005-03-08 06:34:00,0.69033,0.69035,0.69033,0.69035,23900000.0
2005-03-08 06:35:00,0.69032,0.6904,0.69029,0.69029,184300001.0
2005-03-08 06:36:00,0.69031,0.69035,0.69031,0.69035,51099998.0
2005-03-08 06:37:00,0.69038,0.69038,0.69033,0.69038,224299996.0
2005-03-08 06:38:00,0.69031,0.69035,0.69029,0.69035,78199998.0
2005-03-08 06:39:00,0.69035,0.69039,0.6903,0.6903,71000000.0
2005-03-08 06:40:00,0.69033,0.69043,0.69033,0.69043,58300001.0
2005-03-08 06:41:00,0.69039,0.6905,0.69037,0.69037,230099999.0
2005-03-08 06:42:00,0.69036,0.69036,0.69032,0.69032,63299998.0
2005-03-08 06:43:00,0.69025,0.69033,0.69025,0.69033,45700002.0
2005-03-08 06:44:00,0.6903,0.69034,0.69022,0.69022,82900001.0
2005-03-08 06:45:00,0.69024,0.69027,0.69018,0.69018,236199999.0
2005-03-08 06:46:00,0.69022,0.69031,0.69022,0.69024,175700002.0
2005-03-08 06:47:00,0.69027,0.69033,0.69027,0.6903,73400001.0
2005-03-08 06:48:00,0.69027,0.69028,0.69027,0.69028,52599998.0
2005-03-08 06:49:00,0.69022,0.69039,0.69022,0.69033,120699997.0
2005-03-08 06:50:00,0.69027,0.6903,0.69027,0.6903,47000000.0
2005-03-08 06:51:00,0.6902,0.6902,0.6902,0.6902,8000000.0
2005-03-08 06:52:00,0.69023,0.69026,0.69018,0.69026,80800002.0
2005-03-08 06:53:00,0.69021,0.69028,0.6902,0.69026,90699998.0
2005-03-08 06:54:00,0.69032,0.69032,0.69032,0.69032,45500001.0
2005-03-08 06:55:00,0.69035,0.69037,0.69032,0.69032,47200000.0
2005-03-08 06:56:00,0.69012,0.69032,0.69012,0.69022,259000003.0
2005-03-08 06:57:00,0.69027,0.69027,0.69024,0.69026,139100002.0
2005-03-08 06:58:00,0.6902,0.6902,0.69011,0.69011,239399996.0
2005-03-08 06:59:00,0.69011,0.69023,0.69008,0.69023,133299998.0
2005-03-08 07:00:00,0.69022,0.6903,0.69022,0.6903,234399997.0
2005-03-08 07:01:00,0.69028,0.69032,0.69028,0.69031,175899997.0
2005-03-08 07:02:00,0.69032,0.69035,0.69032,0.69032,146000000.0
2005-03-08 07:03:00,0.69031,0.69031,0.69027,0.69027,114900002.0
2005-03-08 07:04:00,0.69027,0.69033,0.69021,0.69028,188700001.0
2005-03-08 07:05:00,0.69022,0.69022,0.69022,0.69022,29500000.0
2005-03-08 07:06:00,0.69024,0.69026,0.69022,0.69023,191999998.0
2005-03-08 07:07:00,0.69024,0.69026,0.69024,0.69026,70100001.0
2005-03-08 07:08:00,0.69027,0.69027,0.69021,0.69027,93000002.0
2005-03-08 07:09:00,0.69027,0.6903,0.69027,0.6903,53400002.0
2005-03-08 07:10:00,0.68992,0.69021,0.68988,0.69016,135100002.0
2005-03-08 07:11:00,0.69028,0.6903,0.69027,0.6903,165600005.0
2005-03-08 07:12:00,0.69025,0.69025,0.69025,0.69025,25500000.0
2005-03-08 07:13:00,0.69028,0.69033,0.69028,0.6903,52000000.0
2005-03-08 07:14:00,0.69031,0.69036,0.69025,0.69027,214199997.0
2005-03-08 07:15:00,0.69035,0.69035,0.69033,0.69035,55199999.0
2005-03-08 07:16:00,0.69009,0.69041,0.69009,0.69041,161700001.0
2005-03-08 07:17:00,0.69032,0.69035,0.69032,0.69035,43700000.0
2005-03-08 07:18:00,0.69035,0.69035,0.6903,0.69032,88600001.0
2005-03-08 07:19:00,0.69032,0.69041,0.69032,0.69033,169099999.0
2005-03-08 07:20:00,0.69035,0.69038,0.69034,0.69034,207600002.0
2005-03-08 07:21:00,0.69038,0.69038,0.69027,0.69037,95100002.0
2005-03-08 07:22:00,0.6904,0.6904,0.69038,0.69038,60300000.0
2005-03-08 07:23:00,0.69034,0.69037,0.69033,0.69033,109599997.0
2005-03-08 07:24:00,0.69032,0.69037,0.69032,0.69035,147800001.0
2005-03-08 07:25:00,0.69033,0.69035,0.69033,0.69035,11200000.0
2005-03-08 07:26:00,0.69019,0.6903,0.69017,0.69018,130500003.0
2005-03-08 07:27:00,0.69018,0.6903,0.69018,0.6903,65500002.0
2005-03-08 07:28:00,0.6902,0.69034,0.69002,0.69024,148600002.0
2005-03-08 07:29:00,0.69035,0.69035,0.6903,0.69035,100599996.0
2005-03-08 07:30:00,0.69033,0.69035,0.6903,0.69033,142899997.0
2005-03-08 07:31:00,0.69037,0.69037,0.69033,0.69033,59700001.0
2005-03-08 07:32:00,0.69033,0.69035,0.6903,0.69035,63999998.0
2005-03-08 07:33:00,0.69035,0.69035,0.69033,0.69033,63899999.0
2005-03-08 07:34:00,0.69007,0.69061,0.69007,0.6903,297400001.0
2005-03-08 07:35:00,0.69035,0.69035,0.6903,0.69033,100899999.0
2005-03-08 07:36:00,0.69036,0.69042,0.69036,0.69042,65500000.0
2005-03-08 07:37:00,0.69035,0.69035,0.6903,0.69035,229100001.0
2005-03-08 07:38:00,0.69035,0.69035,0.69033,0.69035,128300002.0
2005-03-08 07:39:00,0.69065,0.69065,0.6903,0.6903,134099999.0
2005-03-08 07:40:00,0.69035,0.69035,0.69033,0.69035,59000002.0
2005-03-08 07:41:00,0.69035,0.69035,0.69032,0.69035,144500002.0
2005-03-08 07:42:00,0.69033,0.69034,0.69029,0.69029,32900000.0
2005-03-08 07:43:00,0.69025,0.69033,0.69025,0.69028,124900000.0
2005-03-08 07:44:00,0.6902,0.69064,0.6902,0.69064,6400000.0
2005-03-08 07:45:00,0.69025,0.6903,0.69025,0.69025,31200000.0
2005-03-08 07:46:00,0.69008,0.69048,0.69008,0.69034,135999998.0
2005-03-08 07:47:00,0.6903,0.6903,0.6903,0.6903,114599998.0
2005-03-08 07:48:00,0.69065,0.69067,0.69046,0.69059,120099999.0
2005-03-08 07:49:00,0.69027,0.69028,0.69027,0.69028,12000000.0
2005-03-08 07:50:00,0.6903,0.6903,0.69027,0.69028,72400002.0
2005-03-08 07:51:00,0.6903,0.69036,0.69029,0.69029,228999999.0
2005-03-08 07:52:00,0.69032,0.69034,0.69029,0.69029,165400000.0
2005-03-08 07:53:00,0.69037,0.69037,0.6902,0.69024,147300000.0
2005-03-08 07:54:00,0.69025,0.69052,0.69025,0.69038,67300000.0
2005-03-08 07:55:00,0.6904,0.6904,0.6904,0.6904,19900000.0
2005-03-08 07:56:00,0.69035,0.6904,0.69035,0.69037,90200004.0
2005-03-08 07:57:00,0.69032,0.69035,0.69032,0.69035,17500001.0
2005-03-08 07:58:00,0.69037,0.69039,0.69023,0.69023,246599998.0
2005-03-08 07:59:00,0.69023,0.69038,0.69016,0.69038,46100000.0
2005-03-08 08:00:00,0.69035,0.69035,0.69018,0.69023,267600000.0
2005-03-08 08:01:00,0.69023,0.69035,0.69023,0.69034,211799996.0
2005-03-08 08:02:00,0.6903,0.6903,0.69017,0.69025,184500002.0
2005-03-08 08:03:00,0.69025,0.69029,0.69017,0.69025,193400003.0
2005-03-08 08:04:00,0.69028,0.69033,0.69025,0.69033,232400005.0
2005-03-08 08:05:00,0.69034,0.6904,0.69034,0.69035,114799999.0
2005-03-08 08:06:00,0.69035,0.69038,0.69035,0.69038,31300000.0
2005-03-08 08:07:00,0.69036,0.69037,0.69036,0.69037,39099999.0
2005-03-08 08:08:00,0.69036,0.69036,0.6901,0.6901,70300002.0
2005-03-08 08:09:00,0.69015,0.69029,0.69015,0.6902,85499999.0
2005-03-08 08:10:00,0.69024,0.69026,0.6902,0.69025,229399994.0
2005-03-08 08:11:00,0.69019,0.69023,0.69014,0.69022,195100001.0
2005-03-08 08:12:00,0.69031,0.69031,0.69018,0.69018,164300001.0
2005-03-08 08:13:00,0.6902,0.69029,0.69016,0.69016,159199998.0
2005-03-08 08:14:00,0.69,0.69018,0.69,0.69003,86000000.0
2005-03-08 08:15:00,0.69022,0.69034,0.69022,0.69025,97500002.0
2005-03-08 08:16:00,0.69025,0.69025,0.69015,0.69024,159300000.0
2005-03-08 08:17:00,0.6902,0.6902,0.69012,0.69012,66799998.0
2005-03-08 08:18:00,0.69008,0.69018,0.69008,0.69017,111600003.0
2005-03-08 08:19:00,0.69011,0.6902,0.69007,0.6902,98900004.0
2005-03-08 08:20:00,0.69018,0.69019,0.69013,0.69013,193200001.0
2005-03-08 08:21:00,0.69028,0.69029,0.69011,0.69019,308600000.0
2005-03-08 08:22:00,0.69025,0.69032,0.69017,0.6903,134800000.0
2005-03-08 08:23:00,0.69022,0.69027,0.69009,0.69022,257199999.0
2005-03-08 08:24:00,0.69028,0.69036,0.69024,0.69035,152399997.0
2005-03-08 08:25:00,0.69029,0.69029,0.69018,0.69018,46200000.0
2005-03-08 08:26:00,0.69016,0.69017,0.69016,0.69017,46500001.0
2005-03-08 08:27:00,0.69022,0.69022,0.69011,0.69019,181100001.0
2005-03-08 08:28:00,0.69019,0.69029,0.69016,0.69024,139000001.0
2005-03-08 08:29:00,0.69024,0.69032,0.69022,0.6903,82700001.0
2005-03-08 08:30:00,0.69034,0.69035,0.69028,0.69035,103299998.0
2005-03-08 08:31:00,0.69022,0.69038,0.69022,0.69024,78799999.0
2005-03-08 08:32:00,0.69016,0.69032,0.69016,0.69032,157299996.0
2005-03-08 08:33:00,0.69037,0.69039,0.69026,0.69026,142900002.0
2005-03-08 08:34:00,0.69027,0.69027,0.69004,0.69017,81500002.0
2005-03-08 08:35:00,0.69027,0.69046,0.69027,0.69038,167700002.0
2005-03-08 08:36:00,0.69033,0.69043,0.6903,0.69036,177299999.0
2005-03-08 08:37:00,0.69038,0.69043,0.69034,0.69041,101299998.0
2005-03-08 08:38:00,0.69042,0.69042,0.6903,0.6903,175900001.0
2005-03-08 08:39:00,0.69028,0.69045,0.69028,0.69044,113300000.0
2005-03-08 08:40:00,0.69039,0.69045,0.69039,0.69045,205900001.0
2005-03-08 08:41:00,0.69041,0.69045,0.69037,0.69045,184600001.0
2005-03-08 08:42:00,0.6904,0.69049,0.69038,0.69038,180600003.0
2005-03-08 08:43:00,0.69044,0.6905,0.69032,0.69032,228499999.0
2005-03-08 08:44:00,0.69039,0.69043,0.69029,0.69031,108500001.0
2005-03-08 08:45:00,0.6904,0.6904,0.69037,0.69037,108399999.0
2005-03-08 08:46:00,0.69034,0.69035,0.69005,0.69025,107799999.0
2005-03-08 08:47:00,0.68997,0.69028,0.68997,0.69023,76000000.0
2005-03-08 08:48:00,0.69025,0.69029,0.69017,0.69027,78400000.0
2005-03-08 08:49:00,0.69026,0.6903,0.6902,0.6903,152399999.0
2005-03-08 08:50:00,0.69022,0.69025,0.69017,0.69025,139000001.0
2005-03-08 08:51:00,0.69026,0.69029,0.69023,0.69023,107000002.0
2005-03-08 08:52:00,0.69013,0.69013,0.68997,0.69005,113199997.0
2005-03-08 08:53:00,0.69008,0.69011,0.68995,0.69001,132300000.0
2005-03-08 08:54:00,0.69,0.6901,0.68997,0.68997,204099999.0
2005-03-08 08:55:00,0.68991,0.69006,0.68988,0.68995,202200000.0
2005-03-08 08:56:00,0.69001,0.6901,0.68999,0.69008,143500004.0
2005-03-08 08:57:00,0.6901,0.69012,0.68988,0.68997,298699999.0
2005-03-08 08:58:00,0.68999,0.69004,0.68991,0.68993,180200004.0
2005-03-08 08:59:00,0.68995,0.68996,0.68985,0.68996,60300000.0
2005-03-08 09:00:00,0.68996,0.69,0.68991,0.69,224100007.0
2005-03-08 09:01:00,0.69008,0.69008,0.68996,0.68996,244699994.0
2005-03-08 09:02:00,0.68999,0.69006,0.68995,0.69003,201299998.0
2005-03-08 09:03:00,0.69007,0.69018,0.69003,0.69003,96000001.0
2005-03-08 09:04:00,0.69015,0.69021,0.69011,0.69018,95200000.0
2005-03-08 09:05:00,0.69023,0.69024,0.69015,0.69024,188399998.0
2005-03-08 09:06:00,0.69015,0.69025,0.69008,0.69016,172699998.0
2005-03-08 09:07:00,0.69025,0.6903,0.68995,0.68995,113200001.0
2005-03-08 09:08:00,0.68992,0.69035,0.68992,0.69035,174499999.0
2005-03-08 09:09:00,0.69041,0.69057,0.69037,0.69045,175000002.0
2005-03-08 09:10:00,0.69045,0.69055,0.69037,0.69055,84500000.0
2005-03-08 09:11:00,0.69045,0.69049,0.69004,0.69049,190400002.0
2005-03-08 09:12:00,0.69049,0.69049,0.69042,0.69049,97900001.0
2005-03-08 09:13:00,0.69042,0.69043,0.69039,0.6904,145800001.0
2005-03-08 09:14:00,0.69051,0.69059,0.6905,0.69055,88999998.0
2005-03-08 09:15:00,0.69054,0.69071,0.69054,0.69068,141899996.0
2005-03-08 09:16:00,0.6907,0.69074,0.69062,0.6907,262399996.0
2005-03-08 09:17:00,0.69062,0.69062,0.69046,0.69048,66299999.0
2005-03-08 09:18:00,0.69045,0.69045,0.69033,0.69039,40300001.0
2005-03-08 09:19:00,0.69046,0.69046,0.69046,0.69046,76699997.0
2005-03-08 09:20:00,0.69044,0.69044,0.69037,0.6904,130300003.0
2005-03-08 09:21:00,0.69046,0.69046,0.69029,0.69036,99099998.0
2005-03-08 09:22:00,0.6903,0.69042,0.69021,0.69042,114800000.0
2005-03-08 09:23:00,0.69046,0.69047,0.69029,0.69029,165799999.0
2005-03-08 09:24:00,0.69027,0.69036,0.69024,0.69024,235000004.0
2005-03-08 09:25:00,0.69037,0.69037,0.69024,0.69026,229200002.0
2005-03-08 09:26:00,0.6904,0.6904,0.69031,0.69039,159600000.0
2005-03-08 09:27:00,0.69042,0.69042,0.69028,0.69035,156700000.0
2005-03-08 09:28:00,0.69039,0.69042,0.6903,0.69035,104400002.0
2005-03-08 09:29:00,0.6905,0.69061,0.69042,0.69057,194300000.0
2005-03-08 09:30:00,0.69063,0.69069,0.6906,0.69068,168800002.0
2005-03-08 09:31:00,0.69058,0.69072,0.69058,0.69067,155700003.0
2005-03-08 09:32:00,0.69067,0.69071,0.69058,0.6907,287300000.0
2005-03-08 09:33:00,0.69068,0.69068,0.69052,0.69052,58499999.0
2005-03-08 09:34:00,0.69053,0.69062,0.69048,0.69055,138499999.0
2005-03-08 09:35:00,0.69059,0.69074,0.69059,0.69071,131200000.0
2005-03-08 09:36:00,0.6907,0.69072,0.69053,0.69053,206099999.0
2005-03-08 09:37:00,0.69062,0.69062,0.69052,0.69055,71200000.0
2005-03-08 09:38:00,0.69055,0.69056,0.69047,0.6905,142000002.0
2005-03-08 09:39:00,0.69045,0.69053,0.69041,0.69046,190400001.0
2005-03-08 09:40:00,0.69045,0.69052,0.69043,0.69048,141500001.0
2005-03-08 09:41:00,0.69046,0.69052,0.6904,0.6905,177400003.0
2005-03-08 09:42:00,0.69065,0.69065,0.69051,0.69058,218699994.0
2005-03-08 09:43:00,0.69057,0.69074,0.69057,0.69073,130700001.0
2005-03-08 09:44:00,0.69071,0.69076,0.69061,0.69067,331100001.0
2005-03-08 09:45:00,0.69073,0.69073,0.69058,0.69058,113899999.0
2005-03-08 09:46:00,0.69069,0.6907,0.69057,0.69057,241500002.0
2005-03-08 09:47:00,0.69067,0.69067,0.69055,0.69055,113400000.0
2005-03-08 09:48:00,0.6906,0.69067,0.69058,0.69058,203900002.0
2005-03-08 09:49:00,0.6906,0.6906,0.69049,0.69057,173600001.0
2005-03-08 09:50:00,0.69061,0.69061,0.69048,0.69055,266400001.0
2005-03-08 09:51:00,0.69055,0.69066,0.69055,0.69055,94900000.0
2005-03-08 09:52:00,0.69068,0.69068,0.69049,0.69052,79099999.0
2005-03-08 09:53:00,0.69058,0.69064,0.6905,0.69056,252399999.0
2005-03-08 09:54:00,0.6906,0.69074,0.6906,0.69064,128800004.0
2005-03-08 09:55:00,0.69068,0.69068,0.69051,0.69055,93000002.0
2005-03-08 09:56:00,0.69057,0.69057,0.69048,0.6905,115200003.0
2005-03-08 09:57:00,0.69047,0.69047,0.69031,0.69042,173299999.0
2005-03-08 09:58:00,0.69042,0.69048,0.69033,0.69048,83499997.0
2005-03-08 09:59:00,0.69044,0.69044,0.6903,0.69034,94900000.0
2005-03-08 10:00:00,0.69035,0.69035,0.69026,0.69034,146600002.0
2005-03-08 10:01:00,0.6903,0.69031,0.69018,0.69031,206899997.0
2005-03-08 10:02:00,0.69018,0.69029,0.69016,0.69029,173000000.0
2005-03-08 10:03:00,0.69034,0.69037,0.69026,0.69037,185000000.0
2005-03-08 10:04:00,0.69035,0.69035,0.69028,0.69031,157999998.0
2005-03-08 10:05:00,0.69045,0.69054,0.69038,0.69053,311399998.0
2005-03-08 10:06:00,0.6904,0.69053,0.69037,0.69053,120300002.0
2005-03-08 10:07:00,0.69047,0.69059,0.69045,0.69057,93799999.0
2005-03-08 10:08:00,0.6905,0.6905,0.69036,0.69042,154299999.0
2005-03-08 10:09:00,0.6904,0.69043,0.69034,0.69041,140399999.0
2005-03-08 10:10:00,0.6904,0.6904,0.6903,0.6903,113399999.0
2005-03-08 10:11:00,0.69034,0.69036,0.6903,0.6903,154400003.0
2005-03-08 10:12:00,0.69032,0.69032,0.69025,0.69031,175699997.0
2005-03-08 10:13:00,0.69033,0.69037,0.69028,0.69028,141700002.0
2005-03-08 10:14:00,0.69033,0.69033,0.6902,0.69024,59600001.0
2005-03-08 10:15:00,0.69033,0.69033,0.69018,0.69025,260900003.0
2005-03-08 10:16:00,0.69031,0.69031,0.69018,0.69025,268099999.0
2005-03-08 10:17:00,0.69027,0.6903,0.69019,0.6903,132699999.0
2005-03-08 10:18:00,0.69035,0.69037,0.69032,0.69032,77799999.0
2005-03-08 10:19:00,0.6903,0.6903,0.69017,0.69027,98100000.0
2005-03-08 10:20:00,0.6903,0.6903,0.69025,0.69029,254699994.0
2005-03-08 10:21:00,0.6902,0.69029,0.69014,0.69024,125100001.0
2005-03-08 10:22:00,0.69019,0.69019,0.69001,0.69005,131699997.0
2005-03-08 10:23:00,0.69017,0.69017,0.68996,0.69008,173300001.0
2005-03-08 10:24:00,0.68996,0.68996,0.68986,0.68986,107600002.0
2005-03-08 10:25:00,0.69,0.69,0.68989,0.68989,74800000.0
2005-03-08 10:26:00,0.68987,0.69024,0.68987,0.69023,156000000.0
2005-03-08 10:27:00,0.69015,0.69015,0.69004,0.69004,110300000.0
2005-03-08 10:28:00,0.69007,0.69013,0.69002,0.69013,305800001.0
2005-03-08 10:29:00,0.69019,0.69024,0.69011,0.6902,207200003.0
2005-03-08 10:30:00,0.69024,0.69026,0.6902,0.69022,91900002.0
2005-03-08 10:31:00,0.69016,0.69021,0.69011,0.69011,81699998.0
2005-03-08 10:32:00,0.69019,0.69025,0.69013,0.69013,89299999.0
2005-03-08 10:33:00,0.69014,0.69022,0.69008,0.69022,80200001.0
2005-03-08 10:34:00,0.69019,0.69023,0.69013,0.69023,198999995.0
2005-03-08 10:35:00,0.69019,0.69019,0.68998,0.69007,92600002.0
2005-03-08 10:36:00,0.69012,0.69014,0.69008,0.69011,106500002.0
2005-03-08 10:37:00,0.69011,0.69021,0.69011,0.6902,189300000.0
2005-03-08 10:38:00,0.69011,0.69011,0.68995,0.69003,202199993.0
2005-03-08 10:39:00,0.69004,0.69005,0.68994,0.69002,106300001.0
2005-03-08 10:40:00,0.69002,0.69015,0.69,0.69009,113899999.0
2005-03-08 10:41:00,0.69016,0.69016,0.69005,0.69005,189699997.0
2005-03-08 10:42:00,0.69008,0.69018,0.69003,0.6901,200200004.0
2005-03-08 10:43:00,0.69017,0.69022,0.69009,0.69022,144600001.0
2005-03-08 10:44:00,0.69023,0.69024,0.69015,0.69015,104200003.0
2005-03-08 10:45:00,0.69018,0.6902,0.69012,0.69019,125100000.0
2005-03-08 10:46:00,0.69014,0.69023,0.69013,0.69023,177400001.0
2005-03-08 10:47:00,0.69025,0.69025,0.69018,0.69024,130299998.0
2005-03-08 10:48:00,0.69018,0.69018,0.69013,0.69018,201000000.0
2005-03-08 10:49:00,0.69017,0.69018,0.69006,0.69007,100599998.0
2005-03-08 10:50:00,0.69007,0.69007,0.6899,0.6899,217700003.0
2005-03-08 10:51:00,0.68993,0.69,0.68986,0.69,151199997.0
2005-03-08 10:52:00,0.69002,0.69002,0.68997,0.69,78300000.0
2005-03-08 10:53:00,0.68993,0.69004,0.68993,0.68996,77999999.0
2005-03-08 10:54:00,0.68993,0.68995,0.68986,0.68987,157299995.0
2005-03-08 10:55:00,0.6898,0.6898,0.68965,0.68978,111900001.0
2005-03-08 10:56:00,0.68978,0.68983,0.68972,0.68977,252099999.0
2005-03-08 10:57:00,0.68971,0.68983,0.6897,0.68983,97900001.0
2005-03-08 10:58:00,0.68988,0.68988,0.68979,0.68985,146299999.0
2005-03-08 10:59:00,0.68979,0.6898,0.68971,0.6898,172999999.0
2005-03-08 11:00:00,0.6898,0.68986,0.68976,0.68986,181000000.0
2005-03-08 11:01:00,0.68983,0.68983,0.68972,0.68972,109799999.0
2005-03-08 11:02:00,0.68968,0.68975,0.68966,0.68972,165099998.0
2005-03-08 11:03:00,0.68973,0.68973,0.68969,0.68969,27900000.0
2005-03-08 11:04:00,0.6898,0.68985,0.68971,0.68985,125900001.0
2005-03-08 11:05:00,0.68988,0.68992,0.68981,0.68991,107300001.0
2005-03-08 11:06:00,0.68992,0.68993,0.68985,0.68993,96899998.0
2005-03-08 11:07:00,0.68987,0.69,0.68987,0.68995,143299999.0
2005-03-08 11:08:00,0.69001,0.69001,0.68993,0.68995,214099999.0
2005-03-08 11:09:00,0.68997,0.68998,0.68995,0.68996,145099996.0
2005-03-08 11:10:00,0.68997,0.68997,0.68981,0.6899,106300000.0
2005-03-08 11:11:00,0.68995,0.68995,0.68986,0.68989,59799999.0
2005-03-08 11:12:00,0.68988,0.68993,0.68982,0.68993,122899999.0
2005-03-08 11:13:00,0.68984,0.68988,0.68977,0.68988,116500003.0
2005-03-08 11:14:00,0.68994,0.68994,0.68977,0.6898,96799999.0
2005-03-08 11:15:00,0.68984,0.68985,0.68974,0.68983,225200001.0
2005-03-08 11:16:00,0.68985,0.68987,0.68971,0.68971,160699998.0
2005-03-08 11:17:00,0.68977,0.6898,0.68969,0.68976,118800002.0
2005-03-08 11:18:00,0.68981,0.68982,0.68977,0.6898,98999998.0
2005-03-08 11:19:00,0.68979,0.6898,0.68969,0.68975,194400004.0
2005-03-08 11:20:00,0.68979,0.68979,0.6897,0.6897,136500001.0
2005-03-08 11:21:00,0.68977,0.68978,0.68973,0.68973,181899999.0
2005-03-08 11:22:00,0.68978,0.68978,0.68969,0.68969,112199999.0
2005-03-08 11:23:00,0.68975,0.68976,0.68969,0.68969,156500001.0
2005-03-08 11:24:00,0.68982,0.68985,0.68975,0.68983,175699998.0
2005-03-08 11:25:00,0.68983,0.68985,0.6898,0.6898,142800002.0
2005-03-08 11:26:00,0.68986,0.68992,0.68983,0.68992,170800002.0
2005-03-08 11:27:00,0.68997,0.68999,0.68991,0.68995,180800002.0
2005-03-08 11:28:00,0.68994,0.68994,0.68983,0.6899,197799996.0
2005-03-08 11:29:00,0.69,0.69,0.6899,0.68991,235599995.0
2005-03-08 11:30:00,0.68992,0.68998,0.68985,0.68998,177799999.0
2005-03-08 11:31:00,0.68995,0.68997,0.6899,0.6899,197699997.0
2005-03-08 11:32:00,0.69,0.69,0.68991,0.68993,109799998.0
2005-03-08 11:33:00,0.68992,0.68998,0.6899,0.68992,60300000.0
2005-03-08 11:34:00,0.68995,0.68998,0.6899,0.68992,151100003.0
2005-03-08 11:35:00,0.68991,0.68991,0.68976,0.68976,71699999.0
2005-03-08 11:36:00,0.68984,0.68984,0.68962,0.68962,198899998.0
2005-03-08 11:37:00,0.68964,0.6897,0.68954,0.68954,104400000.0
2005-03-08 11:38:00,0.68963,0.68963,0.68955,0.68961,90000003.0
2005-03-08 11:39:00,0.68958,0.6896,0.68955,0.6896,84400001.0
2005-03-08 11:40:00,0.68962,0.68962,0.6896,0.68962,57600000.0
2005-03-08 11:41:00,0.68961,0.68968,0.68955,0.68968,227800003.0
2005-03-08 11:42:00,0.68971,0.68972,0.68966,0.68966,165500000.0
2005-03-08 11:43:00,0.68969,0.6897,0.68962,0.6897,61700000.0
2005-03-08 11:44:00,0.68969,0.68969,0.68955,0.68963,91099998.0
2005-03-08 11:45:00,0.68954,0.68967,0.68954,0.68963,223099999.0
2005-03-08 11:46:00,0.68962,0.68969,0.68959,0.68959,172700003.0
2005-03-08 11:47:00,0.68961,0.68961,0.68952,0.68955,117999998.0
2005-03-08 11:48:00,0.68955,0.68961,0.6895,0.6895,150999998.0
2005-03-08 11:49:00,0.68943,0.68951,0.68938,0.68946,238900001.0
2005-03-08 11:50:00,0.68948,0.68949,0.68937,0.68937,86000000.0
2005-03-08 11:51:00,0.68937,0.68953,0.68932,0.68932,207499999.0
2005-03-08 11:52:00,0.68947,0.68947,0.68937,0.68943,206500001.0
2005-03-08 11:53:00,0.68942,0.68946,0.6894,0.68945,157700000.0
2005-03-08 11:54:00,0.6894,0.68945,0.68935,0.68945,147100004.0
2005-03-08 11:55:00,0.68943,0.68943,0.68932,0.68935,226800003.0
2005-03-08 11:56:00,0.68927,0.68933,0.68919,0.68925,181200002.0
2005-03-08 11:57:00,0.68924,0.68924,0.6891,0.6891,167400003.0
2005-03-08 11:58:00,0.68916,0.68925,0.68908,0.68922,245099997.0
2005-03-08 11:59:00,0.68922,0.68927,0.68912,0.68927,134999998.0
2005-03-08 12:00:00,0.6892,0.68925,0.68918,0.68918,142200002.0
2005-03-08 12:01:00,0.68931,0.68941,0.68926,0.68931,144399999.0
2005-03-08 12:02:00,0.68934,0.68935,0.68924,0.68935,178700001.0
2005-03-08 12:03:00,0.68946,0.68946,0.68933,0.68941,191400000.0
2005-03-08 12:04:00,0.68949,0.6895,0.68935,0.68935,122099997.0
2005-03-08 12:05:00,0.6894,0.6894,0.68916,0.68916,52700001.0
2005-03-08 12:06:00,0.6892,0.6892,0.68904,0.68911,56099999.0
2005-03-08 12:07:00,0.68921,0.68922,0.68908,0.6891,215899997.0
2005-03-08 12:08:00,0.68917,0.68921,0.68909,0.68911,71699999.0
2005-03-08 12:09:00,0.68918,0.68919,0.6891,0.68912,137600001.0
2005-03-08 12:10:00,0.6892,0.6893,0.68918,0.6893,81400002.0
2005-03-08 12:11:00,0.68922,0.68936,0.6892,0.68936,137300001.0
2005-03-08 12:12:00,0.6893,0.68937,0.68927,0.68932,153099999.0
2005-03-08 12:13:00,0.6893,0.68941,0.6893,0.68937,79099999.0
2005-03-08 12:14:00,0.68938,0.68938,0.68932,0.68934,70999999.0
2005-03-08 12:15:00,0.68936,0.68936,0.68929,0.68929,158400000.0
2005-03-08 12:16:00,0.68938,0.68938,0.68926,0.68936,158099999.0
2005-03-08 12:17:00,0.68935,0.68935,0.6892,0.68922,88100000.0
2005-03-08 12:18:00,0.68922,0.68928,0.68917,0.68928,132299999.0
2005-03-08 12:19:00,0.68918,0.68937,0.68918,0.68935,246600003.0
2005-03-08 12:20:00,0.68928,0.68941,0.68924,0.6894,171399999.0
2005-03-08 12:21:00,0.68931,0.68946,0.68931,0.68937,315599999.0
2005-03-08 12:22:00,0.68943,0.68947,0.68936,0.68947,124400002.0
2005-03-08 12:23:00,0.68943,0.68944,0.68938,0.68938,199300000.0
2005-03-08 12:24:00,0.68945,0.68949,0.68937,0.68945,216600003.0
2005-03-08 12:25:00,0.68929,0.68938,0.68925,0.68935,111700000.0
2005-03-08 12:26:00,0.68925,0.68925,0.68908,0.6891,77299999.0
2005-03-08 12:27:00,0.68923,0.68935,0.6892,0.68932,199600000.0
2005-03-08 12:28:00,0.68934,0.68934,0.68926,0.68934,122000001.0
2005-03-08 12:29:00,0.68938,0.68945,0.68932,0.68938,181499999.0
2005-03-08 12:30:00,0.68934,0.68934,0.68907,0.68907,182599999.0
2005-03-08 12:31:00,0.68906,0.68926,0.68906,0.68925,213900001.0
2005-03-08 12:32:00,0.68923,0.68923,0.68916,0.68918,57500000.0
2005-03-08 12:33:00,0.68916,0.68916,0.68914,0.68914,15200000.0
2005-03-08 12:34:00,0.68916,0.68916,0.68906,0.68906,148400004.0
2005-03-08 12:35:00,0.68917,0.68917,0.68907,0.68914,201900001.0
2005-03-08 12:36:00,0.68909,0.68909,0.68906,0.68906,31900000.0
2005-03-08 12:37:00,0.68913,0.68916,0.68909,0.68909,78899999.0
2005-03-08 12:38:00,0.68908,0.68909,0.689,0.68905,98100000.0
2005-03-08 12:39:00,0.6892,0.68927,0.68908,0.68925,197700001.0
2005-03-08 12:40:00,0.68923,0.68928,0.68921,0.68923,146099999.0
2005-03-08 12:41:00,0.68928,0.6893,0.6892,0.68928,168500001.0
2005-03-08 12:42:00,0.68925,0.68934,0.68925,0.68933,205700000.0
2005-03-08 12:43:00,0.6893,0.68946,0.6893,0.68942,79699998.0
2005-03-08 12:44:00,0.68944,0.68952,0.68935,0.68935,165400003.0
2005-03-08 12:45:00,0.68937,0.68937,0.68927,0.68933,69800000.0
2005-03-08 12:46:00,0.68929,0.68937,0.68929,0.68933,86699998.0
2005-03-08 12:47:00,0.68932,0.68944,0.68932,0.68944,131000000.0
2005-03-08 12:48:00,0.6894,0.6894,0.68924,0.68935,205200005.0
2005-03-08 12:49:00,0.68927,0.68937,0.68925,0.68934,263799995.0
2005-03-08 12:50:00,0.68935,0.68935,0.68922,0.68922,206200000.0
2005-03-08 12:51:00,0.6893,0.68939,0.68927,0.68935,254699994.0
2005-03-08 12:52:00,0.68928,0.68937,0.68928,0.68932,219799996.0
2005-03-08 12:53:00,0.68936,0.68936,0.68925,0.68936,128700001.0
2005-03-08 12:54:00,0.68931,0.68933,0.68929,0.6893,254000001.0
2005-03-08 12:55:00,0.68928,0.68943,0.68928,0.6893,139200002.0
2005-03-08 12:56:00,0.68927,0.68932,0.68926,0.68929,89500000.0
2005-03-08 12:57:00,0.68932,0.68932,0.6893,0.6893,31900001.0
2005-03-08 12:58:00,0.6893,0.68931,0.68916,0.68916,122700000.0
2005-03-08 12:59:00,0.68924,0.68935,0.68924,0.6893,260699999.0
2005-03-08 13:00:00,0.68924,0.68931,0.68916,0.68929,193900001.0
2005-03-08 13:01:00,0.68924,0.68926,0.68921,0.68926,107000001.0
2005-03-08 13:02:00,0.68927,0.68928,0.6892,0.68928,132099998.0
2005-03-08 13:03:00,0.68925,0.68932,0.68925,0.6893,117699999.0
2005-03-08 13:04:00,0.68928,0.68934,0.68927,0.68934,206099996.0
2005-03-08 13:05:00,0.68932,0.68933,0.6892,0.68933,177600000.0
2005-03-08 13:06:00,0.6893,0.6893,0.68915,0.68928,102300002.0
2005-03-08 13:07:00,0.68931,0.68932,0.68921,0.68928,160699998.0
2005-03-08 13:08:00,0.68924,0.68924,0.68916,0.68919,59800001.0
2005-03-08 13:09:00,0.68924,0.6893,0.68918,0.68929,77199999.0
2005-03-08 13:10:00,0.68924,0.68932,0.68917,0.68932,184500003.0
2005-03-08 13:11:00,0.68925,0.68931,0.68921,0.68928,46200000.0
2005-03-08 13:12:00,0.68918,0.68929,0.68914,0.68929,141299999.0
2005-03-08 13:13:00,0.68921,0.68927,0.68908,0.68911,199300000.0
2005-03-08 13:14:00,0.68924,0.68929,0.68919,0.68927,129500001.0
2005-03-08 13:15:00,0.68921,0.68929,0.68917,0.68919,121400001.0
2005-03-08 13:16:00,0.68924,0.6893,0.68914,0.6893,103100001.0
2005-03-08 13:17:00,0.68933,0.68933,0.68922,0.68933,156600003.0
2005-03-08 13:18:00,0.68928,0.68937,0.68924,0.68937,216499996.0
2005-03-08 13:19:00,0.68941,0.68941,0.68931,0.68931,106300004.0
2005-03-08 13:20:00,0.68942,0.68946,0.68938,0.68941,174900002.0
2005-03-08 13:21:00,0.68942,0.68942,0.68937,0.68937,84600000.0
2005-03-08 13:22:00,0.68947,0.68949,0.68936,0.68945,182099996.0
2005-03-08 13:23:00,0.68938,0.6895,0.68935,0.6895,55899998.0
2005-03-08 13:24:00,0.68948,0.68948,0.68939,0.68942,54299998.0
2005-03-08 13:25:00,0.68946,0.68946,0.68932,0.68932,147099999.0
2005-03-08 13:26:00,0.68945,0.68945,0.68932,0.68939,124200001.0
2005-03-08 13:27:00,0.68942,0.68949,0.68936,0.68941,232800004.0
2005-03-08 13:28:00,0.68947,0.68947,0.68933,0.68937,137000000.0
2005-03-08 13:29:00,0.68947,0.68947,0.68935,0.6894,240900003.0
2005-03-08 13:30:00,0.68946,0.68948,0.68941,0.68943,152200000.0
2005-03-08 13:31:00,0.68929,0.68946,0.68929,0.6894,233899996.0
2005-03-08 13:32:00,0.68937,0.68941,0.68928,0.68935,162100003.0
2005-03-08 13:33:00,0.68931,0.68937,0.68927,0.68927,220599993.0
2005-03-08 13:34:00,0.68927,0.6893,0.68925,0.68925,182599998.0
2005-03-08 13:35:00,0.68927,0.68927,0.68918,0.68925,79999999.0
2005-03-08 13:36:00,0.68933,0.68933,0.68925,0.6893,158300000.0
2005-03-08 13:37:00,0.6893,0.68932,0.68925,0.6893,100800001.0
2005-03-08 13:38:00,0.68924,0.68924,0.68918,0.68918,122499999.0
2005-03-08 13:39:00,0.68927,0.6893,0.68912,0.68912,167900000.0
2005-03-08 13:40:00,0.68905,0.68905,0.68896,0.68905,162900001.0
2005-03-08 13:41:00,0.68912,0.68914,0.68904,0.68904,110100001.0
2005-03-08 13:42:00,0.68913,0.68915,0.68905,0.68915,184700000.0
2005-03-08 13:43:00,0.68915,0.68922,0.68906,0.68906,124699997.0
2005-03-08 13:44:00,0.68916,0.68916,0.68906,0.68908,94300001.0
2005-03-08 13:45:00,0.68912,0.68913,0.68907,0.6891,198000001.0
2005-03-08 13:46:00,0.68915,0.68917,0.68906,0.6891,134299999.0
2005-03-08 13:47:00,0.68917,0.68917,0.68902,0.68906,258400005.0
2005-03-08 13:48:00,0.68902,0.6891,0.68901,0.6891,87999999.0
2005-03-08 13:49:00,0.68914,0.68914,0.68904,0.68904,38200000.0
2005-03-08 13:50:00,0.68902,0.68917,0.68902,0.68917,157200001.0
2005-03-08 13:51:00,0.68915,0.68918,0.68898,0.68905,190500001.0
2005-03-08 13:52:00,0.68895,0.68918,0.68895,0.68915,235999997.0
2005-03-08 13:53:00,0.6892,0.6892,0.68906,0.6891,208799998.0
2005-03-08 13:54:00,0.68917,0.68917,0.68906,0.68908,158100002.0
2005-03-08 13:55:00,0.68907,0.68907,0.68897,0.68904,151800001.0
2005-03-08 13:56:00,0.68907,0.68907,0.68897,0.68907,193999997.0
2005-03-08 13:57:00,0.68901,0.68906,0.68898,0.68906,234800000.0
2005-03-08 13:58:00,0.68911,0.68917,0.68907,0.68915,158000003.0
2005-03-08 13:59:00,0.68907,0.6891,0.68902,0.68908,124300000.0
2005-03-08 14:00:00,0.68913,0.68913,0.68898,0.68912,76500002.0
2005-03-08 14:01:00,0.68899,0.68899,0.68891,0.68892,129900000.0
2005-03-08 14:02:00,0.6891,0.6891,0.68897,0.68904,175400001.0
2005-03-08 14:03:00,0.68896,0.689,0.68889,0.68895,244900003.0
2005-03-08 14:04:00,0.68888,0.68888,0.68873,0.68878,102600003.0
2005-03-08 14:05:00,0.68878,0.6888,0.68872,0.68872,144199998.0
2005-03-08 14:06:00,0.68877,0.68881,0.68867,0.68873,250500002.0
2005-03-08 14:07:00,0.6888,0.68882,0.68866,0.6887,296499998.0
2005-03-08 14:08:00,0.68867,0.68873,0.68867,0.68873,174000000.0
2005-03-08 14:09:00,0.6887,0.6887,0.68867,0.68867,213099998.0
2005-03-08 14:10:00,0.68863,0.68863,0.68853,0.6886,128799998.0
2005-03-08 14:11:00,0.68858,0.68867,0.68856,0.6886,210400002.0
2005-03-08 14:12:00,0.68863,0.68863,0.68856,0.68858,166699998.0
2005-03-08 14:13:00,0.6886,0.6886,0.68851,0.68855,149500003.0
2005-03-08 14:14:00,0.68859,0.68863,0.68856,0.68856,59700001.0
2005-03-08 14:15:00,0.68858,0.68863,0.68854,0.68857,114599999.0
2005-03-08 14:16:00,0.68858,0.68858,0.68854,0.68854,79099999.0
2005-03-08 14:17:00,0.6885,0.6885,0.68836,0.68843,114400002.0
2005-03-08 14:18:00,0.68843,0.68856,0.68843,0.68855,121800004.0
2005-03-08 14:19:00,0.68851,0.68855,0.68841,0.68847,252100000.0
2005-03-08 14:20:00,0.68853,0.68854,0.68837,0.68845,240499996.0
2005-03-08 14:21:00,0.68846,0.68846,0.68836,0.68839,115499998.0
2005-03-08 14:22:00,0.68835,0.68848,0.68835,0.68845,215800000.0
2005-03-08 14:23:00,0.68842,0.68849,0.68842,0.68849,177399996.0
2005-03-08 14:24:00,0.68855,0.68855,0.68844,0.68844,76800000.0
2005-03-08 14:25:00,0.68854,0.68856,0.68844,0.68855,240000004.0
2005-03-08 14:26:00,0.68853,0.68856,0.68846,0.68853,130500000.0
2005-03-08 14:27:00,0.68853,0.68853,0.68836,0.68846,225600003.0
2005-03-08 14:28:00,0.68849,0.68854,0.68849,0.6885,183899998.0
2005-03-08 14:29:00,0.68854,0.68862,0.68848,0.68848,114800003.0
2005-03-08 14:30:00,0.68856,0.6886,0.68852,0.68854,222799997.0
2005-03-08 14:31:00,0.68858,0.68861,0.68848,0.68855,253100000.0
2005-03-08 14:32:00,0.68858,0.68863,0.68858,0.68861,58099999.0
2005-03-08 14:33:00,0.68859,0.68868,0.68853,0.68858,238999998.0
2005-03-08 14:34:00,0.68867,0.68871,0.68863,0.68863,119200000.0
2005-03-08 14:35:00,0.68861,0.68865,0.6886,0.68865,111899999.0
2005-03-08 14:36:00,0.68869,0.68876,0.68864,0.68874,73800002.0
2005-03-08 14:37:00,0.6887,0.68875,0.68864,0.68868,199500002.0
2005-03-08 14:38:00,0.68873,0.68875,0.68863,0.6887,123100004.0
2005-03-08 14:39:00,0.68872,0.68872,0.68868,0.68872,175099999.0
2005-03-08 14:40:00,0.68879,0.68879,0.68866,0.68875,215999997.0
2005-03-08 14:41:00,0.68893,0.68893,0.68877,0.68885,195299999.0
2005-03-08 14:42:00,0.68892,0.68895,0.68886,0.68895,177300000.0
2005-03-08 14:43:00,0.68896,0.68902,0.68894,0.68894,123700002.0
2005-03-08 14:44:00,0.68893,0.68893,0.68876,0.68876,180500002.0
2005-03-08 14:45:00,0.68879,0.68892,0.68878,0.68879,255199995.0
2005-03-08 14:46:00,0.6889,0.6889,0.68884,0.68888,212299994.0
2005-03-08 14:47:00,0.68886,0.68889,0.68875,0.68875,138199998.0
2005-03-08 14:48:00,0.68886,0.68889,0.68886,0.68889,11200000.0
2005-03-08 14:49:00,0.68895,0.68895,0.68893,0.68895,158500000.0
2005-03-08 14:50:00,0.68896,0.68896,0.68879,0.68883,230700001.0
2005-03-08 14:51:00,0.68876,0.68889,0.68876,0.68886,173599994.0
2005-03-08 14:52:00,0.68883,0.68888,0.68881,0.68882,99800001.0
2005-03-08 14:53:00,0.68889,0.68892,0.68877,0.6888,119200003.0
2005-03-08 14:54:00,0.68882,0.68889,0.68882,0.68888,64100001.0
2005-03-08 14:55:00,0.68892,0.68892,0.68868,0.68871,143000000.0
2005-03-08 14:56:00,0.68877,0.68877,0.68865,0.68869,81400000.0
2005-03-08 14:57:00,0.68864,0.68879,0.68864,0.68875,222199999.0
2005-03-08 14:58:00,0.6887,0.68878,0.68866,0.68878,128000003.0
2005-03-08 14:59:00,0.68874,0.68875,0.68868,0.68875,137900001.0
2005-03-08 15:00:00,0.68868,0.68884,0.68868,0.6888,232100002.0
2005-03-08 15:01:00,0.68882,0.68882,0.68872,0.68876,137900002.0
2005-03-08 15:02:00,0.68863,0.6888,0.68863,0.68874,211299996.0
2005-03-08 15:03:00,0.68865,0.68874,0.68863,0.68863,156200002.0
2005-03-08 15:04:00,0.68874,0.68875,0.68865,0.68875,164299996.0
2005-03-08 15:05:00,0.68873,0.68875,0.68873,0.68875,184700006.0
2005-03-08 15:06:00,0.68869,0.68879,0.68866,0.68878,150100002.0
2005-03-08 15:07:00,0.68881,0.68881,0.68873,0.6888,108000003.0
2005-03-08 15:08:00,0.68883,0.68887,0.68876,0.68876,215400002.0
2005-03-08 15:09:00,0.68879,0.68883,0.68876,0.68876,51399999.0
2005-03-08 15:10:00,0.68874,0.68874,0.68866,0.68868,115200000.0
2005-03-08 15:11:00,0.68877,0.6888,0.68869,0.68871,97499999.0
2005-03-08 15:12:00,0.68872,0.68872,0.68861,0.68861,139399996.0
2005-03-08 15:13:00,0.68867,0.68874,0.68863,0.68864,175399998.0
2005-03-08 15:14:00,0.68866,0.68874,0.68858,0.6887,225300002.0
2005-03-08 15:15:00,0.68863,0.6887,0.6886,0.6887,94500000.0
2005-03-08 15:16:00,0.68872,0.68877,0.68872,0.68872,90500001.0
2005-03-08 15:17:00,0.68879,0.68879,0.68873,0.68875,146600000.0
2005-03-08 15:18:00,0.68868,0.68873,0.6886,0.68873,145999999.0
2005-03-08 15:19:00,0.68868,0.68875,0.68867,0.6887,182500002.0
2005-03-08 15:20:00,0.6888,0.68889,0.68873,0.68878,128900002.0
2005-03-08 15:21:00,0.68887,0.68887,0.68867,0.6887,202999999.0
2005-03-08 15:22:00,0.68871,0.68871,0.68861,0.68865,175600004.0
2005-03-08 15:23:00,0.68858,0.68865,0.68858,0.6886,140700001.0
2005-03-08 15:24:00,0.68858,0.6886,0.68849,0.6885,144000002.0
2005-03-08 15:25:00,0.68859,0.68859,0.6885,0.68856,92399997.0
2005-03-08 15:26:00,0.68865,0.68865,0.68855,0.68858,120600001.0
2005-03-08 15:27:00,0.68866,0.68869,0.68855,0.68857,178500003.0
2005-03-08 15:28:00,0.68871,0.68871,0.68859,0.68859,74500000.0
2005-03-08 15:29:00,0.68868,0.68868,0.68851,0.68852,75000001.0
2005-03-08 15:30:00,0.68862,0.68862,0.68849,0.68851,99200002.0
2005-03-08 15:31:00,0.68852,0.68852,0.6885,0.68851,39900000.0
2005-03-08 15:32:00,0.68848,0.68851,0.68847,0.68847,65299998.0
2005-03-08 15:33:00,0.68853,0.68859,0.68848,0.6885,229999999.0
2005-03-08 15:34:00,0.68855,0.6886,0.68853,0.68859,83600001.0
2005-03-08 15:35:00,0.68865,0.68867,0.68854,0.68854,193499998.0
2005-03-08 15:36:00,0.68864,0.68867,0.6885,0.68857,223900004.0
2005-03-08 15:37:00,0.68859,0.68867,0.68851,0.68851,77200001.0
2005-03-08 15:38:00,0.68857,0.68867,0.68851,0.6886,145899999.0
2005-03-08 15:39:00,0.68862,0.68862,0.68854,0.68861,56100000.0
2005-03-08 15:40:00,0.6887,0.6887,0.6886,0.68868,78800000.0
2005-03-08 15:41:00,0.68863,0.68863,0.6885,0.6885,83899998.0
2005-03-08 15:42:00,0.68857,0.68861,0.68848,0.6885,119399999.0
2005-03-08 15:43:00,0.68851,0.68863,0.68848,0.6886,107800002.0
2005-03-08 15:44:00,0.68871,0.68881,0.68867,0.68881,215599997.0
2005-03-08 15:45:00,0.68886,0.68886,0.6887,0.68872,190400002.0
2005-03-08 15:46:00,0.68883,0.68889,0.68871,0.68871,49300001.0
2005-03-08 15:47:00,0.68875,0.68882,0.68858,0.68878,161799998.0
2005-03-08 15:48:00,0.68882,0.68885,0.68877,0.68877,45300000.0
2005-03-08 15:49:00,0.68874,0.68877,0.68859,0.68874,126199998.0
2005-03-08 15:50:00,0.68873,0.68884,0.68864,0.6888,186999998.0
2005-03-08 15:51:00,0.6888,0.68894,0.68875,0.68894,124100000.0
2005-03-08 15:52:00,0.68892,0.68892,0.68878,0.68886,209300002.0
2005-03-08 15:53:00,0.68874,0.68884,0.6887,0.68875,124900002.0
2005-03-08 15:54:00,0.68875,0.68881,0.68857,0.68857,97900000.0
2005-03-08 15:55:00,0.68867,0.68871,0.68857,0.68857,129399998.0
2005-03-08 15:56:00,0.68868,0.68868,0.68855,0.68856,45600002.0
2005-03-08 15:57:00,0.68862,0.68872,0.68861,0.68872,92600001.0
2005-03-08 15:58:00,0.68862,0.6887,0.6886,0.68864,246400003.0
2005-03-08 15:59:00,0.68867,0.68875,0.68865,0.68872,175499995.0
2005-03-08 16:00:00,0.68867,0.68879,0.68865,0.68869,165999998.0
2005-03-08 16:01:00,0.6887,0.68883,0.6887,0.68877,102500000.0
2005-03-08 16:02:00,0.68883,0.689,0.6888,0.689,53200000.0
2005-03-08 16:03:00,0.68896,0.68903,0.68891,0.68892,138100000.0
2005-03-08 16:04:00,0.68902,0.68912,0.68896,0.68912,294500003.0
2005-03-08 16:05:00,0.68909,0.6891,0.68898,0.68901,202599998.0
2005-03-08 16:06:00,0.689,0.68916,0.689,0.68915,141200001.0
2005-03-08 16:07:00,0.68921,0.68921,0.68899,0.68914,264999995.0
2005-03-08 16:08:00,0.68924,0.68924,0.68907,0.68911,185800003.0
2005-03-08 16:09:00,0.68918,0.68928,0.68914,0.68914,231199999.0
2005-03-08 16:10:00,0.68926,0.68926,0.6891,0.6891,120400002.0
2005-03-08 16:11:00,0.68904,0.68917,0.68901,0.68917,84500000.0
2005-03-08 16:12:00,0.68918,0.68918,0.68904,0.68915,143000000.0
2005-03-08 16:13:00,0.68926,0.68941,0.68922,0.6894,171099998.0
2005-03-08 16:14:00,0.68948,0.68952,0.68934,0.68935,91300000.0
2005-03-08 16:15:00,0.68943,0.68943,0.68929,0.68935,135700000.0
2005-03-08 16:16:00,0.68929,0.68944,0.68929,0.68939,138100001.0
2005-03-08 16:17:00,0.68947,0.68947,0.68937,0.68939,49400000.0
2005-03-08 16:18:00,0.68948,0.68952,0.68938,0.6895,241699999.0
2005-03-08 16:19:00,0.68952,0.68964,0.68944,0.68964,107599999.0
2005-03-08 16:20:00,0.6896,0.68963,0.68952,0.68952,278799993.0
2005-03-08 16:21:00,0.68952,0.68954,0.68947,0.68947,180099998.0
2005-03-08 16:22:00,0.68948,0.68948,0.68931,0.68936,141299997.0
2005-03-08 16:23:00,0.68929,0.68937,0.68928,0.68936,177099994.0
2005-03-08 16:24:00,0.68943,0.68953,0.68938,0.6894,200599999.0
2005-03-08 16:25:00,0.68937,0.68944,0.68935,0.68943,76299999.0
2005-03-08 16:26:00,0.68932,0.68942,0.68932,0.68938,104400002.0
2005-03-08 16:27:00,0.68947,0.68954,0.68939,0.68939,141200000.0
2005-03-08 16:28:00,0.68943,0.68953,0.68941,0.68941,116000000.0
2005-03-08 16:29:00,0.68946,0.68956,0.68946,0.68951,156400001.0
2005-03-08 16:30:00,0.68949,0.68949,0.68935,0.6894,133700000.0
2005-03-08 16:31:00,0.68944,0.68954,0.6894,0.68941,249099999.0
2005-03-08 16:32:00,0.68948,0.68951,0.68928,0.68939,164800000.0
2005-03-08 16:33:00,0.68948,0.68953,0.68938,0.68939,96200001.0
2005-03-08 16:34:00,0.68944,0.68953,0.68938,0.68945,158200002.0
2005-03-08 16:35:00,0.6895,0.68954,0.68939,0.68946,170399996.0
2005-03-08 16:36:00,0.68951,0.68957,0.6895,0.6895,38800000.0
2005-03-08 16:37:00,0.68942,0.68951,0.68941,0.68947,174699997.0
2005-03-08 16:38:00,0.68956,0.68957,0.68946,0.6895,102700000.0
2005-03-08 16:39:00,0.68955,0.68956,0.68947,0.68956,173300000.0
2005-03-08 16:40:00,0.68955,0.68955,0.68949,0.68955,66900000.0
2005-03-08 16:41:00,0.68954,0.68961,0.6895,0.6895,185599999.0
2005-03-08 16:42:00,0.68957,0.68961,0.68944,0.6895,266199997.0
2005-03-08 16:43:00,0.68949,0.68963,0.68949,0.68963,145000000.0
2005-03-08 16:44:00,0.68954,0.68965,0.68954,0.68965,140999999.0
2005-03-08 16:45:00,0.68956,0.68963,0.68956,0.68963,146599999.0
2005-03-08 16:46:00,0.68963,0.68963,0.68944,0.6895,233299997.0
2005-03-08 16:47:00,0.6896,0.68961,0.68952,0.68954,218300005.0
2005-03-08 16:48:00,0.68955,0.6896,0.68948,0.68959,95500002.0
2005-03-08 16:49:00,0.68956,0.68962,0.68956,0.68956,103400001.0
2005-03-08 16:50:00,0.68958,0.68958,0.68945,0.68945,90199999.0
2005-03-08 16:51:00,0.68955,0.68956,0.68941,0.68956,122999995.0
2005-03-08 16:52:00,0.68942,0.68959,0.68942,0.68953,131799998.0
2005-03-08 16:53:00,0.68953,0.68966,0.68951,0.68966,200699997.0
2005-03-08 16:54:00,0.68961,0.69003,0.68959,0.69003,126199999.0
2005-03-08 16:55:00,0.69017,0.69024,0.69008,0.69018,153999996.0
2005-03-08 16:56:00,0.69021,0.69027,0.6901,0.69014,179800001.0
2005-03-08 16:57:00,0.69017,0.69017,0.69002,0.69014,134300004.0
2005-03-08 16:58:00,0.68991,0.69006,0.68988,0.69,116100002.0
2005-03-08 16:59:00,0.68988,0.68991,0.68976,0.68991,205999998.0
2005-03-08 17:00:00,0.68997,0.69007,0.68991,0.69004,158099999.0
2005-03-08 17:01:00,0.69002,0.69014,0.68995,0.69013,199299999.0
2005-03-08 17:02:00,0.68992,0.6901,0.68988,0.6901,219099998.0
2005-03-08 17:03:00,0.68997,0.69005,0.68993,0.68993,210599992.0
2005-03-08 17:04:00,0.68994,0.69002,0.68986,0.68992,62200000.0
2005-03-08 17:05:00,0.68991,0.68995,0.6898,0.68995,232299997.0
2005-03-08 17:06:00,0.68992,0.68999,0.68988,0.68999,209100002.0
2005-03-08 17:07:00,0.69004,0.69011,0.69002,0.6901,238899996.0
2005-03-08 17:08:00,0.69005,0.69005,0.68989,0.68989,64999999.0
2005-03-08 17:09:00,0.68989,0.68997,0.68984,0.68984,153299997.0
2005-03-08 17:10:00,0.68999,0.68999,0.68989,0.68998,137400002.0
2005-03-08 17:11:00,0.69003,0.6901,0.68998,0.6901,52799999.0
2005-03-08 17:12:00,0.69005,0.69005,0.69005,0.69005,55900001.0
2005-03-08 17:13:00,0.68997,0.69003,0.68989,0.69003,142000001.0
2005-03-08 17:14:00,0.6899,0.69004,0.68987,0.69003,134800001.0
2005-03-08 17:15:00,0.69002,0.69002,0.68992,0.69,61700001.0
2005-03-08 17:16:00,0.68993,0.68998,0.68986,0.68991,251000002.0
2005-03-08 17:17:00,0.68995,0.69002,0.68995,0.68997,170900003.0
2005-03-08 17:18:00,0.68999,0.68999,0.68987,0.68995,282599996.0
2005-03-08 17:19:00,0.68993,0.68997,0.68987,0.6899,171000006.0
2005-03-08 17:20:00,0.68999,0.69006,0.68987,0.69001,204299998.0
2005-03-08 17:21:00,0.69005,0.69005,0.68987,0.68998,186499997.0
2005-03-08 17:22:00,0.69004,0.69009,0.68989,0.69,102100002.0
2005-03-08 17:23:00,0.69005,0.69009,0.69,0.69002,168899997.0
2005-03-08 17:24:00,0.69011,0.69015,0.68997,0.68997,116600000.0
2005-03-08 17:25:00,0.68999,0.69017,0.68999,0.69017,138600000.0
2005-03-08 17:26:00,0.69022,0.69024,0.69014,0.69021,116199997.0
2005-03-08 17:27:00,0.69022,0.69031,0.69021,0.69025,155899997.0
2005-03-08 17:28:00,0.69034,0.69037,0.69025,0.69032,229599998.0
2005-03-08 17:29:00,0.69045,0.6905,0.69035,0.69049,166099996.0
2005-03-08 17:30:00,0.69051,0.69059,0.69047,0.69051,212300002.0
2005-03-08 17:31:00,0.69064,0.69069,0.69055,0.69055,144900001.0
2005-03-08 17:32:00,0.69062,0.69067,0.69048,0.69054,312200000.0
2005-03-08 17:33:00,0.69061,0.69061,0.69043,0.69047,170799999.0
2005-03-08 17:34:00,0.69047,0.6905,0.69036,0.69036,229199996.0
2005-03-08 17:35:00,0.69043,0.69048,0.69037,0.69048,175800000.0
2005-03-08 17:36:00,0.69047,0.69047,0.69038,0.69045,65400001.0
2005-03-08 17:37:00,0.69039,0.69039,0.69024,0.69031,138900001.0
2005-03-08 17:38:00,0.69028,0.69034,0.69028,0.69033,112500001.0
2005-03-08 17:39:00,0.69043,0.69047,0.69031,0.69031,88500002.0
2005-03-08 17:40:00,0.69042,0.69051,0.69041,0.69051,94199999.0
2005-03-08 17:41:00,0.69048,0.69052,0.69039,0.69042,115299998.0
2005-03-08 17:42:00,0.6904,0.69045,0.69035,0.69035,139499997.0
2005-03-08 17:43:00,0.69043,0.69047,0.69036,0.69036,139299997.0
2005-03-08 17:44:00,0.69045,0.69047,0.69031,0.69033,140399998.0
2005-03-08 17:45:00,0.69037,0.69039,0.69027,0.69028,144100002.0
2005-03-08 17:46:00,0.69038,0.69047,0.69031,0.69035,296799994.0
2005-03-08 17:47:00,0.69043,0.69055,0.69037,0.69055,181900003.0
2005-03-08 17:48:00,0.69062,0.69064,0.69055,0.69055,201700003.0
2005-03-08 17:49:00,0.69065,0.69072,0.69058,0.69072,80700000.0
2005-03-08 17:50:00,0.69064,0.69065,0.69063,0.69063,125599997.0
2005-03-08 17:51:00,0.6907,0.69073,0.69065,0.69072,148499998.0
2005-03-08 17:52:00,0.69074,0.69097,0.69064,0.69097,88700000.0
2005-03-08 17:53:00,0.691,0.69108,0.69091,0.69093,114100002.0
2005-03-08 17:54:00,0.69109,0.69111,0.69093,0.69093,143499999.0
2005-03-08 17:55:00,0.69092,0.69101,0.6909,0.69096,159100001.0
2005-03-08 17:56:00,0.69089,0.69095,0.69084,0.69093,131300000.0
2005-03-08 17:57:00,0.69098,0.69105,0.69095,0.69095,104300004.0
2005-03-08 17:58:00,0.69095,0.69097,0.69084,0.69084,192500002.0
2005-03-08 17:59:00,0.69079,0.69095,0.69079,0.69087,194400004.0
2005-03-08 18:00:00,0.69078,0.6909,0.69078,0.6909,133499998.0
2005-03-08 18:01:00,0.69085,0.69097,0.69082,0.6909,1292399998.0
2005-03-08 18:02:00,0.69087,0.69097,0.69077,0.69085,1406100006.0
2005-03-08 18:03:00,0.69087,0.69091,0.69075,0.69075,1823100009.0
2005-03-08 18:04:00,0.69073,0.69086,0.6907,0.69086,789199998.0
2005-03-08 18:05:00,0.69077,0.6908,0.6907,0.6907,1085299998.0
2005-03-08 18:06:00,0.69078,0.69078,0.69069,0.69069,1761199993.0
2005-03-08 18:07:00,0.6912,0.6912,0.6911,0.6912,983600000.0
2005-03-08 18:08:00,0.6912,0.6913,0.6911,0.6912,983600000.0
2005-03-08 18:09:00,0.69073,0.69081,0.69073,0.69081,983600000.0
2005-03-08 18:10:00,0.69076,0.69076,0.69046,0.69051,1138600003.0
2005-03-08 18:11:00,0.69064,0.69069,0.69056,0.69064,1243199992.0
2005-03-08 18:12:00,0.6906,0.69063,0.69055,0.69055,1050500002.0
2005-03-08 18:13:00,0.69058,0.69064,0.69058,0.69062,893799994.0
2005-03-08 18:14:00,0.69068,0.69069,0.69059,0.69061,1532799995.0
2005-03-08 18:15:00,0.69067,0.69068,0.69057,0.69058,1998299998.0
2005-03-08 18:16:00,0.69075,0.69082,0.6907,0.6908,1164699994.0
2005-03-08 18:17:00,0.69079,0.69092,0.69079,0.69088,687600000.0
2005-03-08 18:18:00,0.69086,0.69089,0.69079,0.69085,713299996.0
2005-03-08 18:19:00,0.6909,0.6909,0.6908,0.69084,558899998.0
2005-03-08 18:20:00,0.69083,0.69119,0.69083,0.69116,592499996.0
2005-03-08 18:21:00,0.69119,0.69123,0.691,0.6912,1151000001.0
2005-03-08 18:22:00,0.6913,0.6913,0.69117,0.69124,894799995.0
2005-03-08 18:23:00,0.69125,0.69128,0.69112,0.69114,1368399997.0
2005-03-08 18:24:00,0.69114,0.69121,0.69102,0.69112,885499997.0
2005-03-08 18:25:00,0.69118,0.69124,0.69113,0.69117,911300011.0
2005-03-08 18:26:00,0.69125,0.69131,0.69109,0.69125,1195499998.0
2005-03-08 18:27:00,0.69127,0.69141,0.69127,0.69141,789399998.0
2005-03-08 18:28:00,0.69144,0.69144,0.69122,0.69133,545999995.0
2005-03-08 18:29:00,0.69128,0.69132,0.69121,0.69125,774599998.0
2005-03-08 18:30:00,0.69127,0.69127,0.6911,0.69119,717400001.0
2005-03-08 18:31:00,0.69113,0.6913,0.69113,0.69118,511299998.0
2005-03-08 18:32:00,0.69128,0.69128,0.69112,0.69115,655799991.0
2005-03-08 18:33:00,0.69126,0.69126,0.69112,0.69117,843900002.0
2005-03-08 18:34:00,0.69119,0.69119,0.6911,0.69113,1070900006.0
2005-03-08 18:35:00,0.69119,0.69119,0.69112,0.69116,574899998.0
2005-03-08 18:36:00,0.69112,0.69114,0.69105,0.69114,181700002.0
2005-03-08 18:37:00,0.69106,0.69115,0.69101,0.69112,358600006.0
2005-03-08 18:38:00,0.69113,0.69122,0.69108,0.69108,274499998.0
2005-03-08 18:39:00,0.6911,0.69117,0.69105,0.69105,512999995.0
2005-03-08 18:40:00,0.6911,0.69113,0.69104,0.69104,364299998.0
2005-03-08 18:41:00,0.69104,0.69133,0.69104,0.69115,853200007.0
2005-03-08 18:42:00,0.69129,0.69129,0.69112,0.69117,352200005.0
2005-03-08 18:43:00,0.6911,0.69115,0.69105,0.69105,434400003.0
2005-03-08 18:44:00,0.69112,0.69139,0.69112,0.69139,543600001.0
2005-03-08 18:45:00,0.69132,0.69148,0.69127,0.69143,408399997.0
2005-03-08 18:46:00,0.69147,0.69166,0.69147,0.69148,183099999.0
2005-03-08 18:47:00,0.69149,0.69157,0.69138,0.69138,182700003.0
2005-03-08 18:48:00,0.69137,0.69147,0.69132,0.69147,353799996.0
2005-03-08 18:49:00,0.69137,0.69147,0.69136,0.69144,122900002.0
2005-03-08 18:50:00,0.69145,0.69163,0.69145,0.69152,106399999.0
2005-03-08 18:51:00,0.69156,0.69156,0.69145,0.6915,342100000.0
2005-03-08 18:52:00,0.69153,0.69157,0.69152,0.69155,349599996.0
2005-03-08 18:53:00,0.69148,0.6915,0.69137,0.69137,490599999.0
2005-03-08 18:54:00,0.69137,0.69143,0.69127,0.69127,290200001.0
2005-03-08 18:55:00,0.69124,0.69125,0.69115,0.69115,423099996.0
2005-03-08 18:56:00,0.69118,0.69127,0.69118,0.6912,470900004.0
2005-03-08 18:57:00,0.69123,0.69123,0.69105,0.69105,311899994.0
2005-03-08 18:58:00,0.69105,0.69116,0.69103,0.69103,1055200001.0
2005-03-08 18:59:00,0.69101,0.69117,0.69101,0.69109,546400006.0
2005-03-08 19:00:00,0.69109,0.69118,0.69105,0.69118,510400004.0
2005-03-08 19:01:00,0.69112,0.69114,0.69101,0.69104,143400003.0
2005-03-08 19:02:00,0.6911,0.69118,0.69099,0.69106,507999998.0
2005-03-08 19:03:00,0.69103,0.69123,0.69103,0.6911,468899999.0
2005-03-08 19:04:00,0.69112,0.69122,0.69106,0.69106,445399993.0
2005-03-08 19:05:00,0.69105,0.69107,0.69094,0.69107,428800004.0
2005-03-08 19:06:00,0.69102,0.69119,0.69102,0.69111,625900000.0
2005-03-08 19:07:00,0.69114,0.6912,0.69112,0.69112,325000007.0
2005-03-08 19:08:00,0.69117,0.69127,0.69115,0.69115,836099999.0
2005-03-08 19:09:00,0.69123,0.69127,0.69114,0.69117,519100000.0
2005-03-08 19:10:00,0.69114,0.69116,0.69108,0.69115,411800003.0
2005-03-08 19:11:00,0.69107,0.6912,0.69106,0.6912,99000003.0
2005-03-08 19:12:00,0.69118,0.69118,0.6911,0.6911,161999997.0
2005-03-08 19:13:00,0.69113,0.69119,0.69109,0.69113,397700002.0
2005-03-08 19:14:00,0.69115,0.69127,0.69115,0.69118,297999998.0
2005-03-08 19:15:00,0.69126,0.69126,0.69113,0.69113,445900006.0
2005-03-08 19:16:00,0.69119,0.69124,0.69111,0.69115,97699999.0
2005-03-08 19:17:00,0.69112,0.69127,0.69112,0.69117,285599998.0
2005-03-08 19:18:00,0.69108,0.69119,0.69101,0.69119,154200001.0
2005-03-08 19:19:00,0.6911,0.69116,0.69105,0.69105,436599996.0
2005-03-08 19:20:00,0.69109,0.69124,0.69107,0.69107,276400003.0
2005-03-08 19:21:00,0.69102,0.69105,0.69093,0.69098,260399996.0
2005-03-08 19:22:00,0.69102,0.69108,0.69093,0.69104,374899997.0
2005-03-08 19:23:00,0.69102,0.69107,0.69102,0.69105,492899999.0
2005-03-08 19:24:00,0.69105,0.69116,0.69103,0.69116,242799997.0
2005-03-08 19:25:00,0.69109,0.69109,0.69096,0.69097,114000003.0
2005-03-08 19:26:00,0.691,0.69109,0.69098,0.69098,440800008.0
2005-03-08 19:27:00,0.69101,0.69106,0.69097,0.69105,639599994.0
2005-03-08 19:28:00,0.69107,0.69116,0.69103,0.69116,306299995.0
2005-03-08 19:29:00,0.69106,0.69113,0.69105,0.69113,322900001.0
2005-03-08 19:30:00,0.69108,0.69112,0.69104,0.6911,673200007.0
2005-03-08 19:31:00,0.69112,0.6912,0.69107,0.69114,584799995.0
2005-03-08 19:32:00,0.69118,0.6912,0.69115,0.69119,310999997.0
2005-03-08 19:33:00,0.69113,0.69115,0.6911,0.69113,356700000.0
2005-03-08 19:34:00,0.69113,0.69115,0.69112,0.69115,433499994.0
2005-03-08 19:35:00,0.69117,0.69131,0.69117,0.69117,560700001.0
2005-03-08 19:36:00,0.69121,0.69134,0.6912,0.6912,430599997.0
2005-03-08 19:37:00,0.69119,0.69144,0.69119,0.69131,282799999.0
2005-03-08 19:38:00,0.6913,0.6914,0.69121,0.69121,311200001.0
2005-03-08 19:39:00,0.69122,0.69135,0.69122,0.69122,631899999.0
2005-03-08 19:40:00,0.69119,0.69134,0.69119,0.69127,722799992.0
2005-03-08 19:41:00,0.69116,0.69132,0.6911,0.69114,620699998.0
2005-03-08 19:42:00,0.69108,0.69117,0.69105,0.69115,226800002.0
2005-03-08 19:43:00,0.69122,0.69126,0.69117,0.69117,131100002.0
2005-03-08 19:44:00,0.69129,0.69129,0.69118,0.69122,432199999.0
2005-03-08 19:45:00,0.69132,0.69132,0.69113,0.69113,220899999.0
2005-03-08 19:46:00,0.69128,0.69128,0.69117,0.69117,96899999.0
2005-03-08 19:47:00,0.69118,0.69123,0.69118,0.6912,42999999.0
2005-03-08 19:48:00,0.69119,0.69125,0.69119,0.6912,160399997.0
2005-03-08 19:49:00,0.69118,0.69126,0.69114,0.6912,286100001.0
2005-03-08 19:50:00,0.69121,0.69126,0.69116,0.69117,403800000.0
2005-03-08 19:51:00,0.6912,0.69126,0.69117,0.69117,259199998.0
2005-03-08 19:52:00,0.69128,0.69133,0.69119,0.6913,193900002.0
2005-03-08 19:53:00,0.69128,0.69137,0.69122,0.69122,175800000.0
2005-03-08 19:54:00,0.69124,0.69129,0.69124,0.69127,95899999.0
2005-03-08 19:55:00,0.69126,0.69126,0.6912,0.6912,171799998.0
2005-03-08 19:56:00,0.69124,0.69124,0.69121,0.69121,153000001.0
2005-03-08 19:57:00,0.6912,0.69129,0.69116,0.69116,596500003.0
2005-03-08 19:58:00,0.69118,0.69127,0.69105,0.69105,343300000.0
2005-03-08 19:59:00,0.69108,0.69123,0.69108,0.69117,490899995.0
2005-03-08 20:00:00,0.69121,0.69126,0.69115,0.69118,257599995.0
2005-03-08 20:01:00,0.69123,0.69126,0.69119,0.69122,357300002.0
2005-03-08 20:02:00,0.69122,0.69143,0.69122,0.69141,107700000.0
2005-03-08 20:03:00,0.69125,0.69128,0.69121,0.69122,223699998.0
2005-03-08 20:04:00,0.6912,0.6912,0.6912,0.6912,167900003.0
2005-03-08 20:05:00,0.69122,0.69129,0.69122,0.69125,139000000.0
2005-03-08 20:06:00,0.69127,0.69127,0.69122,0.69122,83799999.0
2005-03-08 20:07:00,0.69118,0.69127,0.69117,0.69117,149400001.0
2005-03-08 20:08:00,0.69117,0.69126,0.69117,0.69125,601899994.0
2005-03-08 20:09:00,0.69126,0.69126,0.69112,0.69123,244600002.0
2005-03-08 20:10:00,0.69121,0.69121,0.6911,0.69115,216800002.0
2005-03-08 20:11:00,0.69113,0.69118,0.69112,0.69115,313000003.0
2005-03-08 20:12:00,0.69127,0.69127,0.69107,0.69115,891100010.0
2005-03-08 20:13:00,0.69128,0.6913,0.69121,0.69123,421599998.0
2005-03-08 20:14:00,0.69117,0.69125,0.69116,0.69116,267400000.0
2005-03-08 20:15:00,0.69117,0.6912,0.69114,0.69117,670600000.0
2005-03-08 20:16:00,0.69098,0.6913,0.69098,0.6913,456100000.0
2005-03-08 20:17:00,0.69118,0.6912,0.69115,0.69118,130000004.0
2005-03-08 20:18:00,0.6912,0.6912,0.69117,0.69117,235600002.0
2005-03-08 20:19:00,0.6912,0.69134,0.69117,0.69117,548099998.0
2005-03-08 20:20:00,0.69136,0.69137,0.69121,0.69121,359900007.0
2005-03-08 20:21:00,0.69132,0.69132,0.69125,0.69125,42300001.0
2005-03-08 20:22:00,0.69136,0.69136,0.69124,0.69124,118599998.0
2005-03-08 20:23:00,0.69122,0.69138,0.69122,0.6913,621200002.0
2005-03-08 20:24:00,0.69127,0.69135,0.69122,0.69126,171600001.0
2005-03-08 20:25:00,0.69128,0.69134,0.69117,0.69123,295199998.0
2005-03-08 20:26:00,0.69127,0.69127,0.69119,0.69125,947400003.0
2005-03-08 20:27:00,0.69125,0.69148,0.69125,0.69148,350800003.0
2005-03-08 20:28:00,0.69144,0.69149,0.69137,0.69137,464799999.0
2005-03-08 20:29:00,0.69143,0.69146,0.69136,0.69141,568000000.0
2005-03-08 20:30:00,0.69139,0.69152,0.69139,0.69149,1844099998.0
2005-03-08 20:31:00,0.69149,0.69149,0.69132,0.69133,1089499998.0
2005-03-08 20:32:00,0.69137,0.69148,0.69131,0.69143,1408099992.0
2005-03-08 20:33:00,0.69141,0.69148,0.6913,0.6913,259499997.0
2005-03-08 20:34:00,0.69138,0.6914,0.69128,0.69128,390499996.0
2005-03-08 20:35:00,0.69132,0.69148,0.69131,0.69148,324600004.0
2005-03-08 20:36:00,0.6914,0.69151,0.6914,0.69147,346699995.0
2005-03-08 20:37:00,0.69137,0.69144,0.69134,0.69138,532800005.0
2005-03-08 20:38:00,0.69135,0.69146,0.69135,0.6914,983499998.0
2005-03-08 20:39:00,0.69153,0.69153,0.69143,0.69145,580699996.0
2005-03-08 20:40:00,0.69151,0.69151,0.69141,0.69149,448499998.0
2005-03-08 20:41:00,0.69145,0.69154,0.69142,0.69142,496300012.0
2005-03-08 20:42:00,0.69141,0.69153,0.69141,0.69148,142000000.0
2005-03-08 20:43:00,0.69154,0.69155,0.6914,0.6914,584799998.0
2005-03-08 20:44:00,0.69145,0.69151,0.6914,0.69142,1036600000.0
2005-03-08 20:45:00,0.69148,0.69156,0.69144,0.69144,421800001.0
2005-03-08 20:46:00,0.69149,0.69163,0.69149,0.69153,195200001.0
2005-03-08 20:47:00,0.69157,0.69161,0.69151,0.69152,780800000.0
2005-03-08 20:48:00,0.69152,0.69164,0.69151,0.69151,709100007.0
2005-03-08 20:49:00,0.69154,0.69166,0.69153,0.69153,289800000.0
2005-03-08 20:50:00,0.69168,0.69171,0.69155,0.69171,1585899987.0
2005-03-08 20:51:00,0.69165,0.69169,0.69154,0.69154,448800001.0
2005-03-08 20:52:00,0.6916,0.69163,0.69154,0.69154,489600000.0
2005-03-08 20:53:00,0.69157,0.69166,0.69154,0.69154,928299997.0
2005-03-08 20:54:00,0.69156,0.69166,0.69156,0.6916,515100001.0
2005-03-08 20:55:00,0.69161,0.69166,0.69159,0.69163,407700001.0
2005-03-08 20:56:00,0.69161,0.69168,0.69149,0.69155,1325599998.0
2005-03-08 20:57:00,0.69152,0.69163,0.69151,0.69155,1102899998.0
2005-03-08 20:58:00,0.69153,0.69167,0.69148,0.69155,689500004.0
2005-03-08 20:59:00,0.69157,0.69168,0.69153,0.69153,1620299999.0
2005-03-08 21:00:00,0.69152,0.69163,0.69152,0.69157,1885300006.0
2005-03-08 21:01:00,0.69157,0.69166,0.69154,0.69158,1152699992.0
2005-03-08 21:02:00,0.69168,0.69168,0.69154,0.69154,661099998.0
2005-03-08 21:03:00,0.69157,0.69168,0.69155,0.69155,705899996.0
2005-03-08 21:04:00,0.69159,0.69163,0.69149,0.69149,364400000.0
2005-03-08 21:05:00,0.69148,0.69164,0.69148,0.69148,696399994.0
2005-03-08 21:06:00,0.69164,0.69164,0.69148,0.69152,701899996.0
2005-03-08 21:07:00,0.69151,0.69162,0.6915,0.6915,172500002.0
2005-03-08 21:08:00,0.69155,0.6916,0.69147,0.69151,153200001.0
2005-03-08 21:09:00,0.69157,0.69166,0.69156,0.69157,348899999.0
2005-03-08 21:10:00,0.69158,0.6917,0.69158,0.69165,210000006.0
2005-03-08 21:11:00,0.69163,0.69165,0.69159,0.6916,133700002.0
2005-03-08 21:12:00,0.6916,0.69168,0.69132,0.69159,84499999.0
2005-03-08 21:13:00,0.69167,0.69167,0.69154,0.69157,457800002.0
2005-03-08 21:14:00,0.6917,0.69174,0.69159,0.69159,611400001.0
2005-03-08 21:15:00,0.69158,0.69164,0.69147,0.69147,530199998.0
2005-03-08 21:16:00,0.69148,0.69149,0.69145,0.69148,422399997.0
2005-03-08 21:17:00,0.69143,0.69154,0.69143,0.69149,203600000.0
2005-03-08 21:18:00,0.69155,0.69155,0.69142,0.69145,159799999.0
2005-03-08 21:19:00,0.69148,0.69156,0.69142,0.69142,398899997.0
2005-03-08 21:20:00,0.69146,0.69155,0.69144,0.69147,1137600002.0
2005-03-08 21:21:00,0.69149,0.69155,0.69142,0.69149,391499998.0
2005-03-08 21:22:00,0.69145,0.69156,0.69145,0.69152,735100004.0
2005-03-08 21:23:00,0.69159,0.69165,0.69156,0.69161,296499999.0
2005-03-08 21:24:00,0.6916,0.6916,0.69155,0.69155,165400001.0
2005-03-08 21:25:00,0.69157,0.69163,0.69154,0.69154,197599997.0
2005-03-08 21:26:00,0.69161,0.6917,0.69154,0.69154,70199999.0
2005-03-08 21:27:00,0.69157,0.69163,0.69147,0.69157,149500003.0
2005-03-08 21:28:00,0.6915,0.69162,0.69144,0.69151,261799997.0
2005-03-08 21:29:00,0.69162,0.69162,0.69147,0.69147,131999997.0
2005-03-08 21:30:00,0.69159,0.69162,0.69149,0.69153,229800001.0
2005-03-08 21:31:00,0.69151,0.69162,0.69148,0.69157,184699999.0
2005-03-08 21:32:00,0.69156,0.69158,0.69149,0.69151,496900005.0
2005-03-08 21:33:00,0.69152,0.69156,0.69149,0.69149,457000000.0
2005-03-08 21:34:00,0.69162,0.69168,0.69158,0.69168,491400002.0
2005-03-08 21:35:00,0.69152,0.69162,0.69149,0.69151,338899998.0
2005-03-08 21:36:00,0.69158,0.69158,0.69144,0.69144,62000000.0
2005-03-08 21:37:00,0.6915,0.69156,0.69146,0.69147,360999995.0
2005-03-08 21:38:00,0.69155,0.69165,0.69152,0.69153,210999995.0
2005-03-08 21:39:00,0.6916,0.6916,0.69156,0.69157,171600001.0
2005-03-08 21:40:00,0.69151,0.69169,0.69151,0.69162,152999998.0
2005-03-08 21:41:00,0.69166,0.69166,0.69161,0.69161,37500000.0
2005-03-08 21:42:00,0.69167,0.69167,0.69157,0.69157,97500001.0
2005-03-08 21:43:00,0.69156,0.69165,0.69149,0.69154,316400000.0
2005-03-08 21:44:00,0.69159,0.69164,0.69154,0.69163,398299997.0
2005-03-08 21:45:00,0.69168,0.69168,0.69157,0.69157,72300001.0
2005-03-08 21:46:00,0.69168,0.69168,0.69152,0.69152,392700001.0
2005-03-08 21:47:00,0.69168,0.69168,0.69155,0.6916,241000001.0
2005-03-08 21:48:00,0.69162,0.69175,0.69162,0.69172,169000002.0
2005-03-08 21:49:00,0.69165,0.69181,0.69163,0.6918,313400005.0
2005-03-08 21:50:00,0.69168,0.69183,0.69168,0.6918,156300001.0
2005-03-08 21:51:00,0.69179,0.69184,0.69157,0.69157,195900000.0
2005-03-08 21:52:00,0.69152,0.6916,0.69147,0.69147,71000000.0
2005-03-08 21:53:00,0.69159,0.69159,0.69142,0.69142,38000000.0
2005-03-08 21:54:00,0.69149,0.69158,0.69143,0.69152,313399996.0
2005-03-08 21:55:00,0.69152,0.69161,0.69151,0.69151,104499999.0
2005-03-08 21:56:00,0.69152,0.69157,0.6915,0.6915,232900001.0
2005-03-08 21:57:00,0.69158,0.69163,0.69151,0.69151,342300003.0
2005-03-08 21:58:00,0.69154,0.69159,0.69145,0.69155,184799998.0
2005-03-08 21:59:00,0.6916,0.69168,0.69156,0.6916,441400001.0
2005-03-08 22:00:00,0.69163,0.69163,0.69145,0.69145,202399998.0
2005-03-08 22:01:00,0.69155,0.6916,0.69143,0.69155,414099999.0
2005-03-08 22:02:00,0.69159,0.69159,0.69146,0.69146,415399995.0
2005-03-08 22:03:00,0.6916,0.6916,0.6915,0.69154,362700004.0
2005-03-08 22:04:00,0.69158,0.69163,0.69153,0.69153,356699997.0
2005-03-08 22:05:00,0.69151,0.69162,0.69151,0.69152,184400006.0
2005-03-08 22:06:00,0.6916,0.69166,0.69141,0.69166,84700001.0
2005-03-08 22:07:00,0.69152,0.6916,0.69152,0.6916,133199996.0
2005-03-08 22:08:00,0.69156,0.69157,0.6915,0.6915,270200001.0
2005-03-08 22:09:00,0.69153,0.69161,0.69153,0.6916,147700002.0
2005-03-08 22:10:00,0.69158,0.69165,0.69158,0.69159,143100001.0
2005-03-08 22:11:00,0.69158,0.69158,0.69155,0.69157,152600001.0
2005-03-08 22:12:00,0.69158,0.69165,0.69157,0.69158,420400003.0
2005-03-08 22:13:00,0.69162,0.69169,0.69161,0.69161,186599997.0
2005-03-08 22:14:00,0.69156,0.69163,0.69155,0.69155,193100000.0
2005-03-08 22:15:00,0.6916,0.69163,0.69155,0.69157,602799999.0
2005-03-08 22:16:00,0.6916,0.6917,0.6916,0.69163,534300005.0
2005-03-08 22:17:00,0.69168,0.69175,0.69167,0.69175,170200001.0
2005-03-08 22:18:00,0.69171,0.69172,0.69167,0.6917,204100001.0
2005-03-08 22:19:00,0.69173,0.69173,0.69162,0.69162,249100007.0
2005-03-08 22:20:00,0.69166,0.69166,0.6916,0.6916,87399999.0
2005-03-08 22:21:00,0.69156,0.69157,0.6915,0.6915,349999998.0
2005-03-08 22:22:00,0.69182,0.69185,0.6918,0.6918,388599996.0
2005-03-08 22:23:00,0.69178,0.69191,0.69178,0.69178,464300000.0
2005-03-08 22:24:00,0.69171,0.69179,0.69171,0.69174,257700002.0
2005-03-08 22:25:00,0.69158,0.69177,0.69128,0.69177,267100003.0
2005-03-08 22:26:00,0.69222,0.69225,0.6922,0.69222,312200000.0
2005-03-08 22:27:00,0.6923,0.6923,0.69227,0.6923,152899995.0
2005-03-08 22:28:00,0.69229,0.6923,0.69222,0.69228,161100001.0
2005-03-08 22:29:00,0.69227,0.69236,0.69227,0.6923,309100005.0
2005-03-08 22:30:00,0.69213,0.69213,0.69179,0.69192,106400002.0
2005-03-08 22:31:00,0.6916,0.69175,0.6916,0.69172,82399999.0
2005-03-08 22:32:00,0.69172,0.69174,0.69158,0.69158,306200001.0
2005-03-08 22:33:00,0.69155,0.69158,0.69154,0.69154,259700001.0
2005-03-08 22:34:00,0.6916,0.69167,0.69156,0.69167,391400003.0
2005-03-08 22:35:00,0.69169,0.69173,0.69162,0.69173,272900003.0
2005-03-08 22:36:00,0.69174,0.69175,0.69169,0.69173,254399999.0
2005-03-08 22:37:00,0.69173,0.69173,0.69164,0.69168,306200000.0
2005-03-08 22:38:00,0.69171,0.69171,0.69164,0.69164,31899999.0
2005-03-08 22:39:00,0.69167,0.6917,0.69164,0.6917,264200000.0
2005-03-08 22:40:00,0.69166,0.6917,0.69161,0.69168,317600008.0
2005-03-08 22:41:00,0.69165,0.69174,0.69161,0.69174,247299999.0
2005-03-08 22:42:00,0.69162,0.69169,0.69162,0.69163,184500001.0
2005-03-08 22:43:00,0.6917,0.6917,0.69165,0.69166,73399999.0
2005-03-08 22:44:00,0.69169,0.69169,0.69161,0.69161,98700001.0
2005-03-08 22:45:00,0.69166,0.69166,0.69153,0.69163,113100000.0
2005-03-08 22:46:00,0.69165,0.69168,0.69165,0.69165,99000002.0
2005-03-08 22:47:00,0.69166,0.69166,0.69155,0.69155,103900001.0
2005-03-08 22:48:00,0.69156,0.69167,0.69154,0.69157,340299996.0
2005-03-08 22:49:00,0.69166,0.69166,0.69154,0.69158,102600002.0
2005-03-08 22:50:00,0.69162,0.69162,0.69156,0.69162,76600001.0
2005-03-08 22:51:00,0.69161,0.69161,0.69154,0.69157,55799999.0
2005-03-08 22:52:00,0.69162,0.69162,0.69151,0.69151,88699999.0
2005-03-08 22:53:00,0.69152,0.69166,0.69152,0.69156,133100000.0
2005-03-08 22:54:00,0.69155,0.69164,0.69155,0.69158,174200003.0
2005-03-08 22:55:00,0.69163,0.69163,0.69161,0.69161,155999997.0
2005-03-08 22:56:00,0.69159,0.69159,0.69151,0.69153,82600003.0
2005-03-08 22:57:00,0.6915,0.69152,0.69148,0.69152,153400001.0
2005-03-08 22:58:00,0.6915,0.6915,0.69138,0.6914,443799995.0
2005-03-08 22:59:00,0.69144,0.69152,0.69132,0.69132,219000003.0
2005-03-08 23:00:00,0.69116,0.69151,0.69116,0.69146,142599999.0
2005-03-08 23:01:00,0.69153,0.69157,0.69152,0.69152,77500002.0
2005-03-08 23:02:00,0.6915,0.69155,0.6915,0.69152,109599996.0
2005-03-08 23:03:00,0.69155,0.69155,0.69152,0.69155,149100002.0
2005-03-08 23:04:00,0.69155,0.69155,0.6915,0.69152,113899997.0
2005-03-08 23:05:00,0.69155,0.69158,0.69155,0.69156,155499997.0
2005-03-08 23:06:00,0.6916,0.69165,0.69153,0.69153,138000001.0
2005-03-08 23:07:00,0.6915,0.6916,0.69147,0.69152,117699999.0
2005-03-08 23:08:00,0.69147,0.69156,0.69147,0.69152,182900001.0
2005-03-08 23:09:00,0.69155,0.69158,0.69147,0.69152,230399999.0
2005-03-08 23:10:00,0.69151,0.69158,0.69149,0.69152,121299998.0
2005-03-08 23:11:00,0.69156,0.69156,0.69145,0.69147,306699997.0
2005-03-08 23:12:00,0.69151,0.6916,0.69151,0.69158,183000001.0
2005-03-08 23:13:00,0.69152,0.69155,0.69152,0.69152,103599999.0
2005-03-08 23:14:00,0.6915,0.69154,0.69143,0.69151,193100003.0
2005-03-08 23:15:00,0.69141,0.69147,0.69138,0.69142,192199997.0
2005-03-08 23:16:00,0.69157,0.69165,0.69138,0.69144,125800001.0
2005-03-08 23:17:00,0.6914,0.69166,0.6914,0.69165,134999997.0
2005-03-08 23:18:00,0.6916,0.69167,0.6916,0.69164,137299999.0
2005-03-08 23:19:00,0.6916,0.6916,0.69156,0.69156,41199998.0
2005-03-08 23:20:00,0.69161,0.69161,0.69155,0.6916,57999999.0
2005-03-08 23:21:00,0.69159,0.69163,0.69159,0.6916,93400002.0
2005-03-08 23:22:00,0.69148,0.69164,0.69135,0.69161,211699998.0
2005-03-08 23:23:00,0.69161,0.69164,0.69158,0.69158,183400003.0
2005-03-08 23:24:00,0.69162,0.69166,0.69154,0.69154,128400002.0
2005-03-08 23:25:00,0.69157,0.69161,0.6915,0.69153,171599999.0
2005-03-08 23:26:00,0.6916,0.6916,0.69154,0.69159,169800002.0
2005-03-08 23:27:00,0.69161,0.69161,0.69154,0.69154,107500002.0
2005-03-08 23:28:00,0.69153,0.69156,0.6915,0.69156,111300000.0
2005-03-08 23:29:00,0.69165,0.69167,0.69154,0.69154,204299995.0
2005-03-08 23:30:00,0.69163,0.69164,0.69156,0.69159,193500001.0
2005-03-08 23:31:00,0.6916,0.69165,0.69157,0.69165,213199999.0
2005-03-08 23:32:00,0.69166,0.69166,0.69159,0.6916,84200001.0
2005-03-08 23:33:00,0.69168,0.69168,0.69161,0.69162,120899999.0
2005-03-08 23:34:00,0.69162,0.69164,0.69158,0.69161,133500002.0
2005-03-08 23:35:00,0.69168,0.69174,0.69165,0.69167,151900003.0
2005-03-08 23:36:00,0.69165,0.69165,0.69161,0.69161,81500001.0
2005-03-08 23:37:00,0.69164,0.69167,0.69163,0.69166,114600004.0
2005-03-08 23:38:00,0.69169,0.69185,0.69135,0.69161,190999999.0
2005-03-08 23:39:00,0.69178,0.69181,0.69164,0.69178,63200001.0
2005-03-08 23:40:00,0.6918,0.6918,0.69165,0.69171,110000000.0
2005-03-08 23:41:00,0.69168,0.69183,0.69167,0.69175,154300001.0
2005-03-08 23:42:00,0.69178,0.69182,0.69175,0.69178,270700004.0
2005-03-08 23:43:00,0.69183,0.69183,0.69173,0.69173,185200000.0
2005-03-08 23:44:00,0.69172,0.69175,0.69171,0.69172,203899999.0
2005-03-08 23:45:00,0.69172,0.69173,0.69165,0.69173,153499999.0
2005-03-08 23:46:00,0.69175,0.69175,0.69175,0.69175,800000.0
2005-03-08 23:47:00,0.69172,0.69172,0.69166,0.69166,61099999.0
2005-03-08 23:48:00,0.69167,0.69167,0.69158,0.69158,126099999.0
2005-03-08 23:49:00,0.69157,0.69166,0.69157,0.69163,133200000.0
2005-03-08 23:50:00,0.69161,0.6917,0.69161,0.69162,171800002.0
2005-03-08 23:51:00,0.69158,0.69163,0.69155,0.69155,157200001.0
2005-03-08 23:52:00,0.69162,0.69168,0.69159,0.69165,178399997.0
2005-03-08 23:53:00,0.69166,0.69171,0.69159,0.69159,141099998.0
2005-03-08 23:54:00,0.69163,0.69168,0.6916,0.6916,143099999.0
2005-03-08 23:55:00,0.69166,0.69168,0.69162,0.69162,142800000.0
2005-03-08 23:56:00,0.69162,0.69163,0.69157,0.69157,202100001.0
2005-03-08 23:57:00,0.6916,0.69162,0.69157,0.69157,250799996.0
2005-03-08 23:58:00,0.69159,0.69164,0.69131,0.6916,170899999.0
2005-03-08 23:59:00,0.69155,0.69155,0.69147,0.69147,66100001.0
2005-03-09 00:00:00,0.69142,0.69147,0.6914,0.6914,139500002.0
2005-03-09 00:01:00,0.69165,0.69169,0.69153,0.69162,119300001.0
2005-03-09 00:02:00,0.69155,0.69165,0.69145,0.6916,176799999.0
2005-03-09 00:03:00,0.6916,0.6916,0.69146,0.69151,227300004.0
2005-03-09 00:04:00,0.69123,0.69164,0.69121,0.69164,98400000.0
2005-03-09 00:05:00,0.69156,0.69162,0.69152,0.69152,49400001.0
2005-03-09 00:06:00,0.69148,0.69168,0.69148,0.69153,249000003.0
2005-03-09 00:07:00,0.6916,0.6916,0.69152,0.69152,219500000.0
2005-03-09 00:08:00,0.69158,0.69166,0.69154,0.69154,224800002.0
2005-03-09 00:09:00,0.6914,0.69155,0.69131,0.69155,196200002.0
2005-03-09 00:10:00,0.69152,0.69166,0.69152,0.6916,126399999.0
2005-03-09 00:11:00,0.69153,0.6916,0.69148,0.6916,205299999.0
2005-03-09 00:12:00,0.6913,0.69155,0.6913,0.69153,55200002.0
2005-03-09 00:13:00,0.69139,0.69157,0.69139,0.69157,106300002.0
2005-03-09 00:14:00,0.69163,0.6917,0.69158,0.69169,111900001.0
2005-03-09 00:15:00,0.69165,0.69173,0.6916,0.6916,120200003.0
2005-03-09 00:16:00,0.6915,0.6915,0.69128,0.6915,163000000.0
2005-03-09 00:17:00,0.69156,0.69156,0.69145,0.69145,123900003.0
2005-03-09 00:18:00,0.6916,0.69164,0.69158,0.69164,180899997.0
2005-03-09 00:19:00,0.69142,0.69142,0.69133,0.69141,103400001.0
2005-03-09 00:20:00,0.69133,0.69142,0.69133,0.69142,107200003.0
2005-03-09 00:21:00,0.69138,0.69138,0.69129,0.69129,23900000.0
2005-03-09 00:22:00,0.69129,0.69144,0.69129,0.69144,103300000.0
2005-03-09 00:23:00,0.69135,0.69144,0.6913,0.6913,111500000.0
2005-03-09 00:24:00,0.69131,0.69136,0.6913,0.69132,178000001.0
2005-03-09 00:25:00,0.69131,0.69133,0.69127,0.69127,82300004.0
2005-03-09 00:26:00,0.69134,0.69139,0.69133,0.69133,161200004.0
2005-03-09 00:27:00,0.69138,0.69138,0.69129,0.69137,82200003.0
2005-03-09 00:28:00,0.6914,0.69142,0.69135,0.6914,166499999.0
2005-03-09 00:29:00,0.69141,0.69141,0.6913,0.6913,169800002.0
2005-03-09 00:30:00,0.6914,0.6914,0.69132,0.69133,149100002.0
2005-03-09 00:31:00,0.69136,0.69142,0.69136,0.69142,11300000.0
2005-03-09 00:32:00,0.69144,0.69144,0.69136,0.69139,130100000.0
2005-03-09 00:33:00,0.69127,0.69141,0.69125,0.69141,175800000.0
2005-03-09 00:34:00,0.69129,0.69143,0.69128,0.69143,147500002.0
2005-03-09 00:35:00,0.69138,0.69139,0.6913,0.69138,157800001.0
2005-03-09 00:36:00,0.69143,0.69147,0.69142,0.69142,134699999.0
2005-03-09 00:37:00,0.69147,0.69147,0.69145,0.69145,34400001.0
2005-03-09 00:38:00,0.69145,0.69156,0.6914,0.69146,266300000.0
2005-03-09 00:39:00,0.69141,0.69159,0.69139,0.69159,105599999.0
2005-03-09 00:40:00,0.69158,0.69158,0.69139,0.6914,190900001.0
2005-03-09 00:41:00,0.69147,0.69157,0.69137,0.69138,137800005.0
2005-03-09 00:42:00,0.69158,0.69158,0.69139,0.69152,148599997.0
2005-03-09 00:43:00,0.69155,0.6916,0.69155,0.6916,67200001.0
2005-03-09 00:44:00,0.69163,0.69163,0.69155,0.69158,175700000.0
2005-03-09 00:45:00,0.69173,0.69173,0.69173,0.69173,21600000.0
2005-03-09 00:46:00,0.6916,0.6916,0.69155,0.6916,94000000.0
2005-03-09 00:47:00,0.69158,0.6916,0.69158,0.6916,43900000.0
2005-03-09 00:48:00,0.69161,0.69161,0.69144,0.69155,86599998.0
2005-03-09 00:49:00,0.69162,0.69162,0.69155,0.69155,142099997.0
2005-03-09 00:50:00,0.69157,0.69164,0.69147,0.69163,160000004.0
2005-03-09 00:51:00,0.69162,0.69162,0.69152,0.69162,132300000.0
2005-03-09 00:52:00,0.69148,0.69166,0.69138,0.69166,177799996.0
2005-03-09 00:53:00,0.69155,0.69158,0.69155,0.69158,165600000.0
2005-03-09 00:54:00,0.69152,0.69157,0.69148,0.69157,142800000.0
2005-03-09 00:55:00,0.69155,0.69157,0.69148,0.69148,130000000.0
2005-03-09 00:56:00,0.69158,0.69164,0.69148,0.69158,101500001.0
2005-03-09 00:57:00,0.69161,0.69164,0.69157,0.69163,170600001.0
2005-03-09 00:58:00,0.69157,0.69165,0.69149,0.69165,145100000.0
2005-03-09 00:59:00,0.69169,0.69178,0.69169,0.6917,146599996.0
2005-03-09 01:00:00,0.69156,0.69168,0.69142,0.69142,173200005.0
2005-03-09 01:01:00,0.69166,0.69173,0.6915,0.69171,107200000.0
2005-03-09 01:02:00,0.69177,0.6918,0.69154,0.69154,155600001.0
2005-03-09 01:03:00,0.69149,0.69171,0.69149,0.69157,225100001.0
2005-03-09 01:04:00,0.69179,0.69184,0.69163,0.69184,152599999.0
2005-03-09 01:05:00,0.69182,0.69182,0.69159,0.69159,73600002.0
2005-03-09 01:06:00,0.69159,0.69186,0.69159,0.69186,135000002.0
2005-03-09 01:07:00,0.69187,0.69192,0.69182,0.69182,72800001.0
2005-03-09 01:08:00,0.69185,0.69192,0.69185,0.6919,186900000.0
2005-03-09 01:09:00,0.69195,0.69199,0.69187,0.69187,151399997.0
2005-03-09 01:10:00,0.69193,0.69193,0.69187,0.69188,261799997.0
2005-03-09 01:11:00,0.69188,0.69196,0.69188,0.69194,108000000.0
2005-03-09 01:12:00,0.69175,0.69187,0.69165,0.69187,114800001.0
2005-03-09 01:13:00,0.69192,0.69195,0.69192,0.69195,101299998.0
2005-03-09 01:14:00,0.69191,0.69193,0.69187,0.69188,140700003.0
2005-03-09 01:15:00,0.69183,0.69183,0.6917,0.69171,95800001.0
2005-03-09 01:16:00,0.69175,0.69175,0.69147,0.69168,102800002.0
2005-03-09 01:17:00,0.69172,0.69179,0.69162,0.69179,177400001.0
2005-03-09 01:18:00,0.6918,0.69185,0.6918,0.69185,27100000.0
2005-03-09 01:19:00,0.69178,0.69185,0.69169,0.69185,111600001.0
2005-03-09 01:20:00,0.69185,0.69187,0.69179,0.69182,85199998.0
2005-03-09 01:21:00,0.69179,0.69181,0.69179,0.69181,132599997.0
2005-03-09 01:22:00,0.69183,0.69183,0.69177,0.6918,107699998.0
2005-03-09 01:23:00,0.69181,0.69185,0.69179,0.69179,113400000.0
2005-03-09 01:24:00,0.69178,0.69178,0.69176,0.69176,69100003.0
2005-03-09 01:25:00,0.6918,0.69186,0.69178,0.69178,116599999.0
2005-03-09 01:26:00,0.69177,0.69187,0.69173,0.69178,272100000.0
2005-03-09 01:27:00,0.69184,0.69184,0.69168,0.69169,202600001.0
2005-03-09 01:28:00,0.69182,0.69185,0.69173,0.69173,109800000.0
2005-03-09 01:29:00,0.69185,0.69185,0.69177,0.69182,122899999.0
2005-03-09 01:30:00,0.69168,0.69187,0.69168,0.69187,158899999.0
2005-03-09 01:31:00,0.69181,0.69187,0.69181,0.69185,79000001.0
2005-03-09 01:32:00,0.69183,0.69188,0.69176,0.69188,147700003.0
2005-03-09 01:33:00,0.69172,0.69194,0.69172,0.6919,191800001.0
2005-03-09 01:34:00,0.69172,0.69184,0.69172,0.69182,50900000.0
2005-03-09 01:35:00,0.69174,0.69184,0.69171,0.69182,169399998.0
2005-03-09 01:36:00,0.69181,0.69187,0.69173,0.69175,257200001.0
2005-03-09 01:37:00,0.69193,0.69193,0.69184,0.69193,51100001.0
2005-03-09 01:38:00,0.69162,0.69192,0.69153,0.69192,205800001.0
2005-03-09 01:39:00,0.69184,0.69188,0.69149,0.69188,90499999.0
2005-03-09 01:40:00,0.69192,0.69197,0.6919,0.6919,156800000.0
2005-03-09 01:41:00,0.69181,0.69194,0.69174,0.69192,132200002.0
2005-03-09 01:42:00,0.69191,0.69191,0.69175,0.69189,132400001.0
2005-03-09 01:43:00,0.69193,0.69212,0.69187,0.69206,117400002.0
2005-03-09 01:44:00,0.69195,0.69198,0.69181,0.6919,171899999.0
2005-03-09 01:45:00,0.69189,0.69189,0.69172,0.6918,144300002.0
2005-03-09 01:46:00,0.6919,0.6919,0.69178,0.69186,91300000.0
2005-03-09 01:47:00,0.69195,0.69197,0.69195,0.69197,45000000.0
2005-03-09 01:48:00,0.69193,0.69195,0.6919,0.69191,152899999.0
2005-03-09 01:49:00,0.69182,0.69182,0.69171,0.69175,185999997.0
2005-03-09 01:50:00,0.69173,0.69182,0.6917,0.69173,191500001.0
2005-03-09 01:51:00,0.69181,0.69181,0.69174,0.69178,158099999.0
2005-03-09 01:52:00,0.6918,0.69184,0.69178,0.69184,194199997.0
2005-03-09 01:53:00,0.69182,0.69188,0.6918,0.69185,63800000.0
2005-03-09 01:54:00,0.69182,0.69188,0.69175,0.69182,144099995.0
2005-03-09 01:55:00,0.69185,0.69191,0.69185,0.69188,53600000.0
2005-03-09 01:56:00,0.6919,0.69191,0.69184,0.69188,205700000.0
2005-03-09 01:57:00,0.69192,0.69193,0.69189,0.69191,75700001.0
2005-03-09 01:58:00,0.69187,0.6919,0.69187,0.6919,98299997.0
2005-03-09 01:59:00,0.6919,0.6919,0.69187,0.69187,93099999.0
2005-03-09 02:00:00,0.69185,0.6919,0.69183,0.69183,141999998.0
2005-03-09 02:01:00,0.6919,0.69192,0.69185,0.6919,240100004.0
2005-03-09 02:02:00,0.69163,0.69183,0.69163,0.69178,243499997.0
2005-03-09 02:03:00,0.69191,0.69192,0.69183,0.69183,132000000.0
2005-03-09 02:04:00,0.69188,0.69192,0.69183,0.6919,129400002.0
2005-03-09 02:05:00,0.69178,0.69201,0.69175,0.69201,107400000.0
2005-03-09 02:06:00,0.69185,0.69196,0.69179,0.6919,170499998.0
2005-03-09 02:07:00,0.6919,0.69191,0.69169,0.69191,146700000.0
2005-03-09 02:08:00,0.69194,0.69194,0.69182,0.69182,79700001.0
2005-03-09 02:09:00,0.69191,0.69199,0.69191,0.69193,109600000.0
2005-03-09 02:10:00,0.69193,0.69195,0.69192,0.69192,123599999.0
2005-03-09 02:11:00,0.6919,0.69194,0.69182,0.69194,208899998.0
2005-03-09 02:12:00,0.69203,0.69204,0.69179,0.692,199899995.0
2005-03-09 02:13:00,0.69217,0.69219,0.69188,0.69216,271100002.0
2005-03-09 02:14:00,0.69206,0.69217,0.69197,0.69205,186400001.0
2005-03-09 02:15:00,0.69219,0.69219,0.69205,0.69216,70900000.0
2005-03-09 02:16:00,0.69212,0.69212,0.69189,0.69206,174899995.0
2005-03-09 02:17:00,0.6921,0.6921,0.69197,0.69209,179999998.0
2005-03-09 02:18:00,0.69213,0.69219,0.6921,0.69213,135600000.0
2005-03-09 02:19:00,0.69215,0.69215,0.69212,0.69215,90099998.0
2005-03-09 02:20:00,0.69217,0.69217,0.69203,0.69206,129300001.0
2005-03-09 02:21:00,0.6921,0.69212,0.6921,0.69212,59800002.0
2005-03-09 02:22:00,0.69212,0.69217,0.69212,0.69217,166600001.0
2005-03-09 02:23:00,0.69209,0.69209,0.69196,0.69205,93300001.0
2005-03-09 02:24:00,0.69208,0.6921,0.69203,0.69208,47500000.0
2005-03-09 02:25:00,0.6921,0.69213,0.69205,0.6921,101300003.0
2005-03-09 02:26:00,0.69207,0.69207,0.69188,0.69188,82199999.0
2005-03-09 02:27:00,0.69185,0.69208,0.69185,0.69203,79699998.0
2005-03-09 02:28:00,0.69208,0.6921,0.69205,0.69205,105499999.0
2005-03-09 02:29:00,0.69207,0.6921,0.69205,0.6921,111200001.0
2005-03-09 02:30:00,0.69207,0.69213,0.69207,0.69213,124400002.0
2005-03-09 02:31:00,0.69205,0.69213,0.69205,0.6921,95399996.0
2005-03-09 02:32:00,0.69207,0.6921,0.692,0.6921,183599995.0
2005-03-09 02:33:00,0.69215,0.69215,0.69212,0.69215,110099999.0
2005-03-09 02:34:00,0.69213,0.69215,0.69213,0.69215,127900001.0
2005-03-09 02:35:00,0.69215,0.69215,0.69215,0.69215,24799999.0
2005-03-09 02:36:00,0.69213,0.69215,0.6921,0.69213,195300002.0
2005-03-09 02:37:00,0.69208,0.69221,0.69208,0.6921,178599998.0
2005-03-09 02:38:00,0.69215,0.69215,0.6921,0.69213,111099999.0
2005-03-09 02:39:00,0.69213,0.69213,0.6921,0.6921,85600003.0
2005-03-09 02:40:00,0.69214,0.69214,0.69208,0.69214,80399999.0
2005-03-09 02:41:00,0.6921,0.69217,0.6921,0.69215,174700001.0
2005-03-09 02:42:00,0.69206,0.69213,0.69203,0.69213,158900004.0
2005-03-09 02:43:00,0.69196,0.69215,0.69196,0.69202,117200000.0
2005-03-09 02:44:00,0.69212,0.69215,0.69212,0.69215,93500001.0
2005-03-09 02:45:00,0.6921,0.69213,0.6921,0.69212,101400002.0
2005-03-09 02:46:00,0.69206,0.6922,0.69206,0.69217,193000000.0
2005-03-09 02:47:00,0.69217,0.69217,0.69217,0.69217,46500000.0
2005-03-09 02:48:00,0.69217,0.69217,0.69215,0.69215,31900000.0
2005-03-09 02:49:00,0.69222,0.69222,0.69214,0.69215,140500000.0
2005-03-09 02:50:00,0.69217,0.69219,0.69214,0.69216,178100001.0
2005-03-09 02:51:00,0.69213,0.69213,0.69206,0.69209,84200001.0
2005-03-09 02:52:00,0.69204,0.69207,0.69194,0.69207,138099999.0
2005-03-09 02:53:00,0.69215,0.69215,0.69208,0.6921,48700001.0
2005-03-09 02:54:00,0.69213,0.69213,0.692,0.69206,138899999.0
2005-03-09 02:55:00,0.69208,0.69212,0.69208,0.69212,85400001.0
2005-03-09 02:56:00,0.69208,0.69208,0.69198,0.69205,196500000.0
2005-03-09 02:57:00,0.69203,0.69206,0.69203,0.69206,44600000.0
2005-03-09 02:58:00,0.6921,0.69213,0.69195,0.69213,79099998.0
2005-03-09 02:59:00,0.69209,0.6921,0.69202,0.6921,62500002.0
2005-03-09 03:00:00,0.69195,0.692,0.69195,0.692,87600002.0
2005-03-09 03:01:00,0.69199,0.69205,0.69199,0.69202,120599999.0
2005-03-09 03:02:00,0.69202,0.69203,0.69202,0.69203,24900000.0
2005-03-09 03:03:00,0.69197,0.69202,0.69182,0.69182,140699999.0
2005-03-09 03:04:00,0.69182,0.69184,0.69176,0.69176,190000000.0
2005-03-09 03:05:00,0.69182,0.69188,0.6918,0.69183,263600002.0
2005-03-09 03:06:00,0.69186,0.69187,0.69179,0.69186,89500002.0
2005-03-09 03:07:00,0.69185,0.69192,0.69181,0.69182,253400002.0
2005-03-09 03:08:00,0.69179,0.69181,0.69179,0.69181,59400001.0
2005-03-09 03:09:00,0.69182,0.69185,0.69176,0.69176,96899998.0
2005-03-09 03:10:00,0.69181,0.69182,0.6917,0.69173,137400002.0
2005-03-09 03:11:00,0.69171,0.69175,0.69171,0.69171,208799995.0
2005-03-09 03:12:00,0.69182,0.69185,0.69177,0.69181,189199999.0
2005-03-09 03:13:00,0.69181,0.69188,0.6918,0.69184,143200001.0
2005-03-09 03:14:00,0.69188,0.69188,0.69184,0.69184,43900000.0
2005-03-09 03:15:00,0.692,0.692,0.69192,0.69198,126000000.0
2005-03-09 03:16:00,0.6919,0.6919,0.69181,0.69181,58000001.0
2005-03-09 03:17:00,0.6919,0.69196,0.69188,0.69196,185400001.0
2005-03-09 03:18:00,0.69196,0.69196,0.69188,0.69193,85500001.0
2005-03-09 03:19:00,0.69188,0.69193,0.69188,0.69188,157400001.0
2005-03-09 03:20:00,0.69191,0.69193,0.69187,0.69187,182599999.0
2005-03-09 03:21:00,0.69188,0.69194,0.69188,0.69194,13300000.0
2005-03-09 03:22:00,0.69193,0.69194,0.69187,0.69191,177299999.0
2005-03-09 03:23:00,0.69187,0.69187,0.69176,0.69177,84100000.0
2005-03-09 03:24:00,0.6918,0.69183,0.69175,0.69183,139900000.0
2005-03-09 03:25:00,0.69182,0.69182,0.69182,0.69182,5600000.0
2005-03-09 03:26:00,0.69175,0.69181,0.69172,0.69174,121500001.0
2005-03-09 03:27:00,0.69177,0.69177,0.69172,0.69172,111699999.0
2005-03-09 03:28:00,0.69173,0.69185,0.69171,0.69183,173200003.0
2005-03-09 03:29:00,0.69178,0.69186,0.69178,0.69179,145299994.0
2005-03-09 03:30:00,0.69175,0.69183,0.69175,0.69183,280999998.0
2005-03-09 03:31:00,0.69183,0.69185,0.69177,0.69183,229100005.0
2005-03-09 03:32:00,0.69182,0.6919,0.69182,0.6919,58999998.0
2005-03-09 03:33:00,0.69182,0.69182,0.69182,0.69182,23900000.0
2005-03-09 03:34:00,0.69192,0.69192,0.69184,0.69191,239000004.0
2005-03-09 03:35:00,0.69194,0.69195,0.69187,0.69195,46300000.0
2005-03-09 03:36:00,0.69191,0.69191,0.69187,0.69187,44300000.0
2005-03-09 03:37:00,0.69187,0.69195,0.69187,0.69188,122400004.0
2005-03-09 03:38:00,0.69193,0.69197,0.6919,0.6919,196600000.0
2005-03-09 03:39:00,0.6919,0.69195,0.6919,0.69195,62400002.0
2005-03-09 03:40:00,0.69192,0.69195,0.69192,0.69195,15900000.0
2005-03-09 03:41:00,0.69195,0.69195,0.69195,0.69195,53999999.0
2005-03-09 03:42:00,0.69197,0.69197,0.69187,0.69187,96500000.0
2005-03-09 03:43:00,0.69193,0.69196,0.69191,0.69191,56900000.0
2005-03-09 03:44:00,0.69196,0.69199,0.69192,0.69199,57099999.0
2005-03-09 03:45:00,0.69202,0.69205,0.69202,0.69205,102500000.0
2005-03-09 03:46:00,0.69202,0.69202,0.69202,0.69202,46500000.0
2005-03-09 03:47:00,0.69202,0.69202,0.69202,0.69202,9700000.0
2005-03-09 03:48:00,0.69198,0.69202,0.69198,0.69202,39800000.0
2005-03-09 03:49:00,0.69197,0.69203,0.69195,0.69202,150800000.0
2005-03-09 03:50:00,0.69198,0.69208,0.69195,0.69198,218300004.0
2005-03-09 03:51:00,0.69198,0.69215,0.69193,0.69215,88399998.0
2005-03-09 03:52:00,0.69202,0.69203,0.69193,0.69203,189900002.0
2005-03-09 03:53:00,0.69206,0.69206,0.69197,0.69203,232599995.0
2005-03-09 03:54:00,0.69207,0.69207,0.69203,0.69203,148200001.0
2005-03-09 03:55:00,0.69201,0.69201,0.69196,0.69196,99099999.0
2005-03-09 03:56:00,0.69199,0.69199,0.69194,0.69194,13500000.0
2005-03-09 03:57:00,0.69213,0.69213,0.69213,0.69213,66700001.0
2005-03-09 03:58:00,0.69197,0.69204,0.69196,0.69199,80799998.0
2005-03-09 03:59:00,0.69201,0.69201,0.69195,0.69195,82900001.0
2005-03-09 04:00:00,0.69197,0.69206,0.69197,0.69199,141299999.0
2005-03-09 04:01:00,0.692,0.69205,0.692,0.69205,139799999.0
2005-03-09 04:02:00,0.69201,0.6921,0.69197,0.6921,73300000.0
2005-03-09 04:03:00,0.69207,0.69207,0.69202,0.69203,66800001.0
2005-03-09 04:04:00,0.69169,0.69207,0.69169,0.69207,246100000.0
2005-03-09 04:05:00,0.69201,0.69201,0.69197,0.69197,69600003.0
2005-03-09 04:06:00,0.69198,0.692,0.69198,0.692,56599998.0
2005-03-09 04:07:00,0.69206,0.69206,0.69204,0.69204,39899998.0
2005-03-09 04:08:00,0.69204,0.69204,0.69203,0.69203,64500001.0
2005-03-09 04:09:00,0.69205,0.69207,0.69202,0.69207,115800000.0
2005-03-09 04:10:00,0.69192,0.6921,0.69192,0.69205,200600003.0
2005-03-09 04:11:00,0.6921,0.69213,0.69205,0.69205,225800000.0
2005-03-09 04:12:00,0.69208,0.69208,0.69208,0.69208,37700001.0
2005-03-09 04:13:00,0.6921,0.6921,0.6921,0.6921,12700000.0
2005-03-09 04:14:00,0.69205,0.69205,0.69203,0.69203,56900001.0
2005-03-09 04:15:00,0.69208,0.69213,0.69207,0.6921,47100000.0
2005-03-09 04:16:00,0.69206,0.69207,0.69206,0.69207,26400001.0
2005-03-09 04:17:00,0.69206,0.69206,0.69204,0.69204,10400000.0
2005-03-09 04:18:00,0.69205,0.69205,0.69205,0.69205,66200001.0
2005-03-09 04:19:00,0.69203,0.69206,0.692,0.692,214699996.0
2005-03-09 04:20:00,0.69202,0.69203,0.69202,0.69202,73500000.0
2005-03-09 04:21:00,0.692,0.692,0.69196,0.692,111499998.0
2005-03-09 04:22:00,0.69198,0.69202,0.69195,0.69195,223299999.0
2005-03-09 04:23:00,0.692,0.69207,0.69195,0.69205,123100000.0
2005-03-09 04:24:00,0.692,0.69208,0.692,0.69203,205000004.0
2005-03-09 04:25:00,0.69205,0.69205,0.69205,0.69205,87099998.0
2005-03-09 04:26:00,0.69198,0.69212,0.69198,0.69212,61600000.0
2005-03-09 04:27:00,0.69204,0.69204,0.69194,0.692,63800000.0
2005-03-09 04:28:00,0.69192,0.692,0.6919,0.6919,236300000.0
2005-03-09 04:29:00,0.69192,0.69195,0.69187,0.69195,175500000.0
2005-03-09 04:30:00,0.69193,0.69198,0.69192,0.69192,128100001.0
2005-03-09 04:31:00,0.69196,0.69208,0.69196,0.69203,145800002.0
2005-03-09 04:32:00,0.69195,0.69195,0.69192,0.69193,35800000.0
2005-03-09 04:33:00,0.69192,0.69192,0.69186,0.69186,32700001.0
2005-03-09 04:34:00,0.69185,0.69188,0.6918,0.69182,211899996.0
2005-03-09 04:35:00,0.69195,0.69195,0.69192,0.69192,58400000.0
2005-03-09 04:36:00,0.69196,0.69196,0.69187,0.69191,36700000.0
2005-03-09 04:37:00,0.69183,0.69198,0.69183,0.69198,87200001.0
2005-03-09 04:38:00,0.69186,0.69196,0.69186,0.69192,118800001.0
2005-03-09 04:39:00,0.69194,0.69197,0.69191,0.69195,193200000.0
2005-03-09 04:40:00,0.69193,0.69201,0.69192,0.69198,188000002.0
2005-03-09 04:41:00,0.69198,0.69201,0.69195,0.69201,167600001.0
2005-03-09 04:42:00,0.69212,0.69212,0.69202,0.69205,58399999.0
2005-03-09 04:43:00,0.69203,0.69205,0.69202,0.69203,175200002.0
2005-03-09 04:44:00,0.692,0.69207,0.692,0.69207,228499999.0
2005-03-09 04:45:00,0.69203,0.6921,0.692,0.6921,81199999.0
2005-03-09 04:46:00,0.69206,0.69209,0.69205,0.69209,87600001.0
2005-03-09 04:47:00,0.69209,0.69213,0.69209,0.6921,109500000.0
2005-03-09 04:48:00,0.69212,0.69213,0.69208,0.69208,153299999.0
2005-03-09 04:49:00,0.69207,0.6921,0.69205,0.6921,79000002.0
2005-03-09 04:50:00,0.69208,0.6921,0.69203,0.69207,123000002.0
2005-03-09 04:51:00,0.6921,0.69211,0.69195,0.692,191200001.0
2005-03-09 04:52:00,0.6921,0.69212,0.6921,0.69212,44700002.0
2005-03-09 04:53:00,0.69212,0.69215,0.69207,0.6921,99399998.0
2005-03-09 04:54:00,0.69209,0.69213,0.69209,0.69211,52600000.0
2005-03-09 04:55:00,0.69209,0.69214,0.69207,0.69207,180700003.0
2005-03-09 04:56:00,0.69203,0.69209,0.69198,0.69209,264199999.0
2005-03-09 04:57:00,0.69201,0.69204,0.69201,0.69204,18400000.0
2005-03-09 04:58:00,0.69196,0.69206,0.69196,0.69205,109399997.0
2005-03-09 04:59:00,0.69206,0.69206,0.69195,0.69195,47600001.0
2005-03-09 05:00:00,0.69195,0.69208,0.69195,0.69205,126700001.0
2005-03-09 05:01:00,0.692,0.69212,0.692,0.69208,123400000.0
2005-03-09 05:02:00,0.6921,0.6921,0.69202,0.69208,125200001.0
2005-03-09 05:03:00,0.69207,0.69211,0.69204,0.69204,24600000.0
2005-03-09 05:04:00,0.6919,0.69213,0.6919,0.69213,17400000.0
2005-03-09 05:05:00,0.69203,0.6921,0.69201,0.69203,217000006.0
2005-03-09 05:06:00,0.69199,0.69211,0.69196,0.69205,240900000.0
2005-03-09 05:07:00,0.69203,0.69208,0.692,0.69203,169300000.0
2005-03-09 05:08:00,0.69206,0.6921,0.69202,0.69205,159200002.0
2005-03-09 05:09:00,0.69196,0.69213,0.69188,0.69213,227499997.0
2005-03-09 05:10:00,0.69208,0.69214,0.69208,0.69214,95700000.0
2005-03-09 05:11:00,0.69208,0.6921,0.69184,0.69184,101500000.0
2005-03-09 05:12:00,0.69217,0.69217,0.69211,0.69217,91200002.0
2005-03-09 05:13:00,0.69213,0.69213,0.69189,0.69206,177400002.0
2005-03-09 05:14:00,0.69197,0.69212,0.69192,0.69212,174199998.0
2005-03-09 05:15:00,0.69211,0.69211,0.69196,0.6921,105999998.0
2005-03-09 05:16:00,0.69217,0.6922,0.69204,0.6922,134000000.0
2005-03-09 05:17:00,0.69216,0.69218,0.69208,0.69218,178900002.0
2005-03-09 05:18:00,0.69212,0.69213,0.69185,0.69185,170599998.0
2005-03-09 05:19:00,0.6919,0.69209,0.69188,0.69209,222999998.0
2005-03-09 05:20:00,0.69195,0.69209,0.6919,0.69209,28800000.0
2005-03-09 05:21:00,0.69213,0.69213,0.69213,0.69213,7200000.0
2005-03-09 05:22:00,0.69204,0.69204,0.69194,0.69194,18600000.0
2005-03-09 05:23:00,0.69187,0.69204,0.69187,0.69204,110200001.0
2005-03-09 05:24:00,0.6921,0.6921,0.69205,0.69205,52500000.0
2005-03-09 05:25:00,0.69209,0.69213,0.69206,0.69208,86300001.0
2005-03-09 05:26:00,0.69213,0.69216,0.69208,0.69216,121099999.0
2005-03-09 05:27:00,0.69206,0.69206,0.69205,0.69205,4100000.0
2005-03-09 05:28:00,0.69199,0.69201,0.69189,0.692,112700001.0
2005-03-09 05:29:00,0.692,0.69202,0.69192,0.692,163399997.0
2005-03-09 05:30:00,0.69195,0.69195,0.69183,0.69183,140900003.0
2005-03-09 05:31:00,0.69188,0.69193,0.69187,0.69188,249099998.0
2005-03-09 05:32:00,0.69187,0.69195,0.69186,0.69188,165500005.0
2005-03-09 05:33:00,0.69184,0.69198,0.69184,0.69189,89000002.0
2005-03-09 05:34:00,0.69186,0.69186,0.69175,0.69175,94799999.0
2005-03-09 05:35:00,0.69187,0.6919,0.69177,0.6918,303700006.0
2005-03-09 05:36:00,0.6918,0.69184,0.6918,0.69182,43900000.0
2005-03-09 05:37:00,0.69185,0.69197,0.69185,0.69192,163000003.0
2005-03-09 05:38:00,0.69189,0.69193,0.69183,0.69183,122699998.0
2005-03-09 05:39:00,0.69187,0.69192,0.69187,0.6919,162700003.0
2005-03-09 05:40:00,0.6919,0.69193,0.69185,0.69187,220199997.0
2005-03-09 05:41:00,0.69195,0.69195,0.69189,0.69191,75099999.0
2005-03-09 05:42:00,0.69188,0.6919,0.69188,0.6919,76699998.0
2005-03-09 05:43:00,0.69188,0.69188,0.69188,0.69188,24700001.0
2005-03-09 05:44:00,0.69188,0.69195,0.69184,0.6919,153599996.0
2005-03-09 05:45:00,0.69188,0.69192,0.69182,0.69182,70299998.0
2005-03-09 05:46:00,0.6919,0.6919,0.6919,0.6919,30400000.0
2005-03-09 05:47:00,0.69181,0.69192,0.69179,0.69181,170400002.0
2005-03-09 05:48:00,0.69186,0.6919,0.69185,0.69188,119499999.0
2005-03-09 05:49:00,0.69191,0.69198,0.69187,0.69187,164500001.0
2005-03-09 05:50:00,0.6919,0.69195,0.69187,0.69187,115899999.0
2005-03-09 05:51:00,0.69191,0.69191,0.69184,0.69187,134700003.0
2005-03-09 05:52:00,0.69193,0.69195,0.69186,0.69193,151800000.0
2005-03-09 05:53:00,0.69193,0.69195,0.69192,0.69192,99800000.0
2005-03-09 05:54:00,0.69192,0.69198,0.69192,0.69195,31200000.0
2005-03-09 05:55:00,0.69196,0.69202,0.69195,0.692,129699998.0
2005-03-09 05:56:00,0.69203,0.69203,0.69193,0.69201,139400003.0
2005-03-09 05:57:00,0.69197,0.69198,0.69192,0.69192,57500000.0
2005-03-09 05:58:00,0.69188,0.69188,0.69187,0.69187,50299998.0
2005-03-09 05:59:00,0.69183,0.69183,0.69183,0.69183,24700001.0
2005-03-09 06:00:00,0.69188,0.69188,0.69177,0.69177,150300001.0
2005-03-09 06:01:00,0.69184,0.69194,0.69184,0.69188,141900001.0
2005-03-09 06:02:00,0.69187,0.69187,0.69187,0.69187,31000000.0
2005-03-09 06:03:00,0.69191,0.69195,0.69188,0.69188,71800002.0
2005-03-09 06:04:00,0.69172,0.69194,0.69172,0.69191,57200002.0
2005-03-09 06:05:00,0.69188,0.6919,0.69188,0.6919,81500002.0
2005-03-09 06:06:00,0.69187,0.69195,0.69187,0.69193,228899994.0
2005-03-09 06:07:00,0.69198,0.69198,0.69188,0.69195,177999996.0
2005-03-09 06:08:00,0.69194,0.69194,0.69193,0.69193,82400001.0
2005-03-09 06:09:00,0.69192,0.69193,0.69192,0.69193,68500000.0
2005-03-09 06:10:00,0.69192,0.69198,0.69192,0.69196,171599999.0
2005-03-09 06:11:00,0.69198,0.69198,0.69194,0.69194,63799999.0
2005-03-09 06:12:00,0.69195,0.69198,0.69192,0.69192,158200001.0
2005-03-09 06:13:00,0.69192,0.69192,0.69192,0.69192,800000.0
2005-03-09 06:14:00,0.6919,0.69197,0.6919,0.69195,136400000.0
2005-03-09 06:15:00,0.69194,0.69198,0.69191,0.69191,136999998.0
2005-03-09 06:16:00,0.692,0.692,0.69192,0.69195,141499999.0
2005-03-09 06:17:00,0.69193,0.69195,0.6919,0.69193,137399999.0
2005-03-09 06:18:00,0.6919,0.6919,0.6919,0.6919,7900000.0
2005-03-09 06:19:00,0.69198,0.69198,0.69195,0.69197,40500000.0
2005-03-09 06:20:00,0.6919,0.69192,0.69178,0.69178,126699999.0
2005-03-09 06:21:00,0.69176,0.69184,0.69176,0.69182,75700000.0
2005-03-09 06:22:00,0.69185,0.69185,0.69185,0.69185,32600001.0
2005-03-09 06:23:00,0.6919,0.6919,0.69177,0.69177,50200000.0
2005-03-09 06:24:00,0.69177,0.69186,0.69174,0.69174,187299998.0
2005-03-09 06:25:00,0.69181,0.69182,0.69171,0.69171,72000001.0
2005-03-09 06:26:00,0.6918,0.69187,0.69179,0.69179,54700000.0
2005-03-09 06:27:00,0.6918,0.69183,0.69176,0.69176,147899999.0
2005-03-09 06:28:00,0.69176,0.69179,0.69172,0.69172,208200004.0
2005-03-09 06:29:00,0.69172,0.69176,0.69172,0.69175,160599998.0
2005-03-09 06:30:00,0.69175,0.69177,0.69172,0.69177,99400001.0
2005-03-09 06:31:00,0.6918,0.69183,0.6917,0.69175,125100000.0
2005-03-09 06:32:00,0.69181,0.69181,0.69179,0.69179,44900001.0
2005-03-09 06:33:00,0.69173,0.69173,0.69173,0.69173,14300000.0
2005-03-09 06:34:00,0.69173,0.69175,0.69173,0.69175,38300000.0
2005-03-09 06:35:00,0.69175,0.69175,0.69175,0.69175,51100002.0
2005-03-09 06:36:00,0.69169,0.69176,0.69169,0.69175,135900001.0
2005-03-09 06:37:00,0.69175,0.69177,0.69167,0.69177,124900002.0
2005-03-09 06:38:00,0.6917,0.69173,0.6917,0.69173,58000001.0
2005-03-09 06:39:00,0.69173,0.69173,0.69164,0.69168,131699995.0
2005-03-09 06:40:00,0.69173,0.69173,0.69167,0.69169,70899999.0
2005-03-09 06:41:00,0.69165,0.69166,0.69165,0.69166,12800000.0
2005-03-09 06:42:00,0.69171,0.69186,0.69171,0.69177,90099999.0
2005-03-09 06:43:00,0.69169,0.69176,0.69169,0.69172,159200000.0
2005-03-09 06:44:00,0.69174,0.69182,0.69174,0.69175,236899995.0
2005-03-09 06:45:00,0.6918,0.6918,0.69168,0.69168,168700000.0
2005-03-09 06:46:00,0.6917,0.69179,0.69169,0.69169,206100000.0
2005-03-09 06:47:00,0.69177,0.6918,0.69176,0.69176,75800001.0
2005-03-09 06:48:00,0.69179,0.69179,0.69175,0.69175,55800001.0
2005-03-09 06:49:00,0.69178,0.69181,0.69176,0.6918,221600002.0
2005-03-09 06:50:00,0.6918,0.6918,0.69175,0.69179,51599999.0
2005-03-09 06:51:00,0.69175,0.6918,0.69173,0.69175,173200003.0
2005-03-09 06:52:00,0.69177,0.69183,0.69177,0.69183,86900001.0
2005-03-09 06:53:00,0.69184,0.69185,0.69176,0.69176,176800005.0
2005-03-09 06:54:00,0.69181,0.69181,0.69174,0.69174,72799998.0
2005-03-09 06:55:00,0.69177,0.6918,0.69176,0.69176,95099998.0
2005-03-09 06:56:00,0.69175,0.69182,0.69175,0.69177,146500000.0
2005-03-09 06:57:00,0.69175,0.69177,0.69175,0.69176,27200000.0
2005-03-09 06:58:00,0.69145,0.69172,0.69145,0.69172,53699999.0
2005-03-09 06:59:00,0.6917,0.69175,0.6917,0.69175,94999999.0
2005-03-09 07:00:00,0.69173,0.69175,0.6917,0.69174,67700003.0
2005-03-09 07:01:00,0.69169,0.69169,0.69165,0.69167,129100000.0
2005-03-09 07:02:00,0.69164,0.69172,0.6916,0.6916,144299998.0
2005-03-09 07:03:00,0.69166,0.69175,0.69164,0.69175,72800002.0
2005-03-09 07:04:00,0.69172,0.69179,0.69168,0.69168,157299998.0
2005-03-09 07:05:00,0.6916,0.69162,0.6916,0.69162,20400000.0
2005-03-09 07:06:00,0.69161,0.69164,0.69158,0.69158,152999998.0
2005-03-09 07:07:00,0.69162,0.69162,0.6916,0.69161,155700000.0
2005-03-09 07:08:00,0.69164,0.6917,0.6916,0.6916,90100002.0
2005-03-09 07:09:00,0.69165,0.69174,0.69164,0.69174,138400000.0
2005-03-09 07:10:00,0.6917,0.6917,0.69165,0.69167,140499998.0
2005-03-09 07:11:00,0.69167,0.69173,0.69166,0.69173,160999998.0
2005-03-09 07:12:00,0.69168,0.69174,0.69166,0.69174,39900000.0
2005-03-09 07:13:00,0.69173,0.69178,0.69173,0.69175,77600000.0
2005-03-09 07:14:00,0.69175,0.69178,0.69168,0.69172,191699993.0
2005-03-09 07:15:00,0.6918,0.6918,0.69174,0.69175,139000000.0
2005-03-09 07:16:00,0.69178,0.69178,0.69169,0.69174,144700001.0
2005-03-09 07:17:00,0.69167,0.6917,0.69167,0.6917,50700000.0
2005-03-09 07:18:00,0.69171,0.69171,0.69164,0.69164,55999999.0
2005-03-09 07:19:00,0.69162,0.69169,0.69162,0.69163,164599998.0
2005-03-09 07:20:00,0.69168,0.69173,0.69162,0.69162,151099999.0
2005-03-09 07:21:00,0.69163,0.69163,0.69161,0.69162,149900001.0
2005-03-09 07:22:00,0.69166,0.69167,0.69163,0.69167,164399998.0
2005-03-09 07:23:00,0.69167,0.69168,0.69167,0.69168,11800000.0
2005-03-09 07:24:00,0.69177,0.69177,0.69161,0.69171,94999998.0
2005-03-09 07:25:00,0.69175,0.69175,0.69169,0.69174,94300001.0
2005-03-09 07:26:00,0.69171,0.69183,0.69162,0.69181,196800001.0
2005-03-09 07:27:00,0.69186,0.69186,0.69165,0.69165,72900000.0
2005-03-09 07:28:00,0.69159,0.6918,0.69159,0.6918,36800000.0
2005-03-09 07:29:00,0.69178,0.69183,0.69166,0.69178,85299999.0
2005-03-09 07:30:00,0.69178,0.69178,0.69173,0.69174,158699999.0
2005-03-09 07:31:00,0.6918,0.6918,0.69163,0.69175,61000000.0
2005-03-09 07:32:00,0.69167,0.6918,0.6916,0.69178,111499998.0
2005-03-09 07:33:00,0.69167,0.69176,0.69164,0.6917,176900001.0
2005-03-09 07:34:00,0.69173,0.69182,0.69173,0.6918,334500005.0
2005-03-09 07:35:00,0.69178,0.69178,0.69165,0.6917,60699997.0
2005-03-09 07:36:00,0.69175,0.69175,0.69173,0.69173,4900000.0
2005-03-09 07:37:00,0.69176,0.69184,0.69175,0.69184,321099996.0
2005-03-09 07:38:00,0.69175,0.69175,0.69172,0.69175,63600000.0
2005-03-09 07:39:00,0.69172,0.69178,0.69172,0.69172,135799999.0
2005-03-09 07:40:00,0.69179,0.69179,0.69174,0.69175,145200005.0
2005-03-09 07:41:00,0.6918,0.6918,0.69175,0.69176,171000001.0
2005-03-09 07:42:00,0.69173,0.69181,0.69166,0.69176,237600006.0
2005-03-09 07:43:00,0.69175,0.69185,0.69175,0.69178,201200002.0
2005-03-09 07:44:00,0.69178,0.69178,0.69174,0.69174,50000000.0
2005-03-09 07:45:00,0.69171,0.69178,0.6917,0.6917,43900001.0
2005-03-09 07:46:00,0.69171,0.69177,0.69164,0.69168,230000007.0
2005-03-09 07:47:00,0.69171,0.69175,0.69171,0.69175,44499998.0
2005-03-09 07:48:00,0.69169,0.69169,0.69162,0.69162,90200003.0
2005-03-09 07:49:00,0.69158,0.69162,0.69158,0.6916,267900001.0
2005-03-09 07:50:00,0.69164,0.69169,0.6916,0.69164,130599999.0
2005-03-09 07:51:00,0.6916,0.69168,0.69159,0.69159,173200000.0
2005-03-09 07:52:00,0.69168,0.69171,0.69162,0.69167,202899999.0
2005-03-09 07:53:00,0.69168,0.69168,0.69158,0.69168,107200001.0
2005-03-09 07:54:00,0.69168,0.6917,0.69163,0.69169,90400002.0
2005-03-09 07:55:00,0.69165,0.69175,0.69165,0.69175,202199999.0
2005-03-09 07:56:00,0.69175,0.69178,0.69174,0.69176,154400003.0
2005-03-09 07:57:00,0.69174,0.69174,0.69166,0.69173,111599999.0
2005-03-09 07:58:00,0.69171,0.69175,0.69168,0.6917,141199999.0
2005-03-09 07:59:00,0.6917,0.69173,0.6917,0.69173,45000000.0
2005-03-09 08:00:00,0.6917,0.69178,0.6917,0.69173,273899998.0
2005-03-09 08:01:00,0.6917,0.69178,0.6917,0.69178,86099999.0
2005-03-09 08:02:00,0.69175,0.69175,0.69175,0.69175,23100000.0
2005-03-09 08:03:00,0.6918,0.6918,0.6917,0.69171,87600001.0
2005-03-09 08:04:00,0.69167,0.69171,0.69167,0.69168,158899999.0
2005-03-09 08:05:00,0.69176,0.69176,0.69167,0.69174,179000001.0
2005-03-09 08:06:00,0.69165,0.69177,0.69165,0.69168,158100003.0
2005-03-09 08:07:00,0.69177,0.69177,0.69167,0.69173,142899998.0
2005-03-09 08:08:00,0.69169,0.69177,0.69164,0.69175,168799998.0
2005-03-09 08:09:00,0.69173,0.69173,0.69172,0.69172,18299999.0
2005-03-09 08:10:00,0.69159,0.69182,0.69159,0.69182,73200000.0
2005-03-09 08:11:00,0.69167,0.69174,0.69167,0.69173,82899999.0
2005-03-09 08:12:00,0.69176,0.69176,0.69167,0.69174,153899998.0
2005-03-09 08:13:00,0.69174,0.69177,0.6917,0.69174,123399997.0
2005-03-09 08:14:00,0.69174,0.69174,0.69168,0.69173,243700001.0
2005-03-09 08:15:00,0.69173,0.69174,0.69169,0.69169,110900001.0
2005-03-09 08:16:00,0.69169,0.69171,0.69169,0.69171,24700001.0
2005-03-09 08:17:00,0.69173,0.69176,0.69171,0.69176,107799998.0
2005-03-09 08:18:00,0.69175,0.6918,0.69171,0.69178,121499999.0
2005-03-09 08:19:00,0.69167,0.69175,0.69167,0.69175,164500000.0
2005-03-09 08:20:00,0.69168,0.69179,0.69165,0.69176,153499997.0
2005-03-09 08:21:00,0.69179,0.69179,0.69165,0.69165,118900000.0
2005-03-09 08:22:00,0.69173,0.69181,0.69173,0.69176,153099997.0
2005-03-09 08:23:00,0.69175,0.69191,0.69175,0.69188,154900003.0
2005-03-09 08:24:00,0.69186,0.69188,0.6918,0.69188,240400005.0
2005-03-09 08:25:00,0.69182,0.69182,0.69176,0.69176,42300000.0
2005-03-09 08:26:00,0.69189,0.6919,0.6917,0.6917,164000000.0
2005-03-09 08:27:00,0.69189,0.69191,0.69177,0.69177,193000001.0
2005-03-09 08:28:00,0.69185,0.69185,0.69185,0.69185,48799999.0
2005-03-09 08:29:00,0.6918,0.6918,0.6918,0.6918,8000000.0
2005-03-09 08:30:00,0.69182,0.69185,0.6918,0.69181,173800001.0
2005-03-09 08:31:00,0.69182,0.69185,0.69173,0.69173,155000000.0
2005-03-09 08:32:00,0.69168,0.69174,0.69167,0.69174,79300002.0
2005-03-09 08:33:00,0.6917,0.69171,0.69166,0.6917,153600000.0
2005-03-09 08:34:00,0.69169,0.69174,0.69167,0.69167,197199999.0
2005-03-09 08:35:00,0.69166,0.69166,0.69164,0.69164,13500000.0
2005-03-09 08:36:00,0.69168,0.69172,0.69168,0.69172,97299998.0
2005-03-09 08:37:00,0.69167,0.6917,0.69162,0.6917,54000000.0
2005-03-09 08:38:00,0.69169,0.69169,0.69158,0.69158,203500002.0
2005-03-09 08:39:00,0.69157,0.69165,0.69153,0.69159,282499996.0
2005-03-09 08:40:00,0.69159,0.69165,0.69156,0.69165,267399998.0
2005-03-09 08:41:00,0.69161,0.69161,0.69158,0.69158,61400002.0
2005-03-09 08:42:00,0.69164,0.69169,0.69158,0.69158,241899996.0
2005-03-09 08:43:00,0.69155,0.69165,0.69155,0.69155,142999999.0
2005-03-09 08:44:00,0.69158,0.69162,0.69155,0.69162,104899997.0
2005-03-09 08:45:00,0.6916,0.6916,0.69158,0.69158,23100000.0
2005-03-09 08:46:00,0.69157,0.69169,0.69157,0.69165,84000001.0
2005-03-09 08:47:00,0.69158,0.6916,0.69157,0.69158,134499997.0
2005-03-09 08:48:00,0.69158,0.6916,0.69158,0.6916,20700000.0
2005-03-09 08:49:00,0.69158,0.6916,0.69154,0.6916,124800000.0
2005-03-09 08:50:00,0.6916,0.69162,0.69156,0.69156,134399998.0
2005-03-09 08:51:00,0.69158,0.69171,0.69158,0.6917,177499999.0
2005-03-09 08:52:00,0.69168,0.69168,0.69159,0.69161,109100001.0
2005-03-09 08:53:00,0.69157,0.69164,0.69155,0.6916,190400002.0
2005-03-09 08:54:00,0.69158,0.69163,0.69158,0.69158,59800000.0
2005-03-09 08:55:00,0.69154,0.69166,0.69154,0.69166,92800002.0
2005-03-09 08:56:00,0.69163,0.69168,0.69157,0.69168,94499999.0
2005-03-09 08:57:00,0.69169,0.69169,0.69158,0.69163,115700002.0
2005-03-09 08:58:00,0.69165,0.69166,0.69159,0.69159,180200002.0
2005-03-09 08:59:00,0.69158,0.69163,0.69158,0.69161,103400001.0
2005-03-09 09:00:00,0.69164,0.69165,0.69154,0.69162,200999998.0
2005-03-09 09:01:00,0.69155,0.69155,0.69142,0.69148,112199998.0
2005-03-09 09:02:00,0.69142,0.69147,0.69139,0.69143,142899997.0
2005-03-09 09:03:00,0.69147,0.69153,0.6914,0.6914,126999999.0
2005-03-09 09:04:00,0.69153,0.69153,0.69146,0.69148,139599998.0
2005-03-09 09:05:00,0.69148,0.69148,0.69139,0.69143,87400000.0
2005-03-09 09:06:00,0.69145,0.69147,0.69145,0.69147,8800000.0
2005-03-09 09:07:00,0.69148,0.69149,0.69139,0.69143,77700001.0
2005-03-09 09:08:00,0.69148,0.69149,0.6914,0.6914,141700001.0
2005-03-09 09:09:00,0.69147,0.69148,0.69147,0.69147,46900000.0
2005-03-09 09:10:00,0.69149,0.69153,0.69147,0.69147,138000002.0
2005-03-09 09:11:00,0.69143,0.69149,0.69142,0.69149,228700001.0
2005-03-09 09:12:00,0.69148,0.69148,0.69147,0.69147,124799998.0
2005-03-09 09:13:00,0.69147,0.69147,0.69141,0.69143,101399998.0
2005-03-09 09:14:00,0.69143,0.69149,0.69143,0.69149,53500001.0
2005-03-09 09:15:00,0.69158,0.69159,0.6915,0.69158,148200001.0
2005-03-09 09:16:00,0.69162,0.69162,0.69151,0.69162,93700003.0
2005-03-09 09:17:00,0.69161,0.69161,0.69145,0.69145,116600000.0
2005-03-09 09:18:00,0.69147,0.69154,0.69147,0.69154,81800002.0
2005-03-09 09:19:00,0.69152,0.69158,0.69147,0.69156,134400001.0
2005-03-09 09:20:00,0.69158,0.69158,0.69145,0.6915,132000002.0
2005-03-09 09:21:00,0.69155,0.69157,0.69151,0.69153,184200002.0
2005-03-09 09:22:00,0.6915,0.69152,0.69145,0.69152,83400000.0
2005-03-09 09:23:00,0.69154,0.69154,0.69149,0.69154,122900002.0
2005-03-09 09:24:00,0.69155,0.69156,0.69141,0.69141,109199997.0
2005-03-09 09:25:00,0.69157,0.69157,0.6915,0.69152,161200001.0
2005-03-09 09:26:00,0.69148,0.69157,0.69145,0.69154,190700000.0
2005-03-09 09:27:00,0.69157,0.69157,0.69142,0.69142,175400005.0
2005-03-09 09:28:00,0.69144,0.69156,0.69144,0.69148,264400001.0
2005-03-09 09:29:00,0.69146,0.69149,0.6914,0.69145,177399997.0
2005-03-09 09:30:00,0.69151,0.69151,0.69142,0.6915,164400000.0
2005-03-09 09:31:00,0.69149,0.6915,0.69146,0.69147,89400001.0
2005-03-09 09:32:00,0.69148,0.69152,0.69147,0.69147,165199999.0
2005-03-09 09:33:00,0.69153,0.69156,0.69147,0.69156,92800000.0
2005-03-09 09:34:00,0.69157,0.69164,0.69152,0.69164,108800000.0
2005-03-09 09:35:00,0.6917,0.69173,0.69164,0.69173,175000003.0
2005-03-09 09:36:00,0.69169,0.69178,0.69169,0.69169,93199999.0
2005-03-09 09:37:00,0.69169,0.69176,0.69169,0.69176,62900000.0
2005-03-09 09:38:00,0.69172,0.69178,0.69164,0.69178,88899999.0
2005-03-09 09:39:00,0.69165,0.69175,0.69165,0.69171,229500001.0
2005-03-09 09:40:00,0.69171,0.6918,0.69171,0.6918,85800000.0
2005-03-09 09:41:00,0.6918,0.69183,0.69166,0.69171,240900000.0
2005-03-09 09:42:00,0.69176,0.69176,0.69155,0.69159,311400001.0
2005-03-09 09:43:00,0.69163,0.69178,0.69158,0.69178,129999999.0
2005-03-09 09:44:00,0.69168,0.69175,0.69165,0.69172,170199998.0
2005-03-09 09:45:00,0.69172,0.69173,0.69168,0.69171,120700000.0
2005-03-09 09:46:00,0.6917,0.69178,0.69164,0.69171,187800001.0
2005-03-09 09:47:00,0.6919,0.6919,0.69169,0.69173,178900003.0
2005-03-09 09:48:00,0.69176,0.6918,0.69171,0.69174,196099994.0
2005-03-09 09:49:00,0.69172,0.69181,0.69168,0.69172,164600002.0
2005-03-09 09:50:00,0.69171,0.69172,0.69166,0.69166,155599997.0
2005-03-09 09:51:00,0.69177,0.69177,0.69171,0.69172,148700000.0
2005-03-09 09:52:00,0.69198,0.692,0.69181,0.69195,172199999.0
2005-03-09 09:53:00,0.69193,0.69195,0.6919,0.69195,199000005.0
2005-03-09 09:54:00,0.69176,0.69196,0.69176,0.69194,123699997.0
2005-03-09 09:55:00,0.69194,0.69201,0.69191,0.69201,162400000.0
2005-03-09 09:56:00,0.69195,0.69195,0.69182,0.69182,46199998.0
2005-03-09 09:57:00,0.69188,0.69209,0.69188,0.69207,130199999.0
2005-03-09 09:58:00,0.69213,0.69213,0.69198,0.69203,248800001.0
2005-03-09 09:59:00,0.6921,0.6921,0.69197,0.69201,74900002.0
2005-03-09 10:00:00,0.692,0.69206,0.69194,0.69206,149399999.0
2005-03-09 10:01:00,0.69198,0.69202,0.69193,0.69202,191600000.0
2005-03-09 10:02:00,0.69203,0.69207,0.69198,0.69202,254300000.0
2005-03-09 10:03:00,0.69205,0.69206,0.69198,0.69198,167999998.0
2005-03-09 10:04:00,0.69202,0.6921,0.69201,0.69205,194000002.0
2005-03-09 10:05:00,0.69208,0.69208,0.692,0.69205,144699999.0
2005-03-09 10:06:00,0.69203,0.69224,0.69203,0.6922,186499997.0
2005-03-09 10:07:00,0.69217,0.69245,0.69216,0.69242,176299997.0
2005-03-09 10:08:00,0.69242,0.69242,0.69229,0.69233,86899999.0
2005-03-09 10:09:00,0.69241,0.69245,0.69229,0.69239,130999999.0
2005-03-09 10:10:00,0.69245,0.69247,0.69237,0.69245,212199998.0
2005-03-09 10:11:00,0.69248,0.69248,0.69238,0.69241,141399999.0
2005-03-09 10:12:00,0.69237,0.69247,0.6923,0.69232,249599998.0
2005-03-09 10:13:00,0.6923,0.69233,0.69227,0.69232,134900001.0
2005-03-09 10:14:00,0.6923,0.6923,0.69217,0.69223,142900000.0
2005-03-09 10:15:00,0.69224,0.69227,0.69215,0.69215,168900004.0
2005-03-09 10:16:00,0.69234,0.69243,0.69225,0.69238,170999998.0
2005-03-09 10:17:00,0.69239,0.69253,0.69237,0.69237,210999999.0
2005-03-09 10:18:00,0.69249,0.69254,0.69242,0.69247,322599998.0
2005-03-09 10:19:00,0.69257,0.69262,0.69247,0.69262,87000002.0
2005-03-09 10:20:00,0.69262,0.69268,0.69255,0.69268,140700001.0
2005-03-09 10:21:00,0.69261,0.69271,0.69258,0.6927,174700000.0
2005-03-09 10:22:00,0.69269,0.69269,0.69252,0.69252,226299997.0
2005-03-09 10:23:00,0.69266,0.69268,0.69246,0.69246,195499995.0
2005-03-09 10:24:00,0.6926,0.69266,0.69249,0.69266,187699998.0
2005-03-09 10:25:00,0.69256,0.69256,0.69242,0.69252,100299998.0
2005-03-09 10:26:00,0.69259,0.69267,0.69259,0.69262,183699999.0
2005-03-09 10:27:00,0.69264,0.69266,0.69245,0.69253,206500002.0
2005-03-09 10:28:00,0.69248,0.6925,0.69236,0.69249,113600000.0
2005-03-09 10:29:00,0.69249,0.69252,0.69237,0.69242,243800002.0
2005-03-09 10:30:00,0.69247,0.69254,0.69247,0.69251,108399997.0
2005-03-09 10:31:00,0.69257,0.69261,0.69238,0.69238,115800002.0
2005-03-09 10:32:00,0.69243,0.69252,0.69235,0.6924,125300002.0
2005-03-09 10:33:00,0.69242,0.69249,0.69234,0.69247,90900002.0
2005-03-09 10:34:00,0.69242,0.69242,0.69229,0.69236,128400002.0
2005-03-09 10:35:00,0.69243,0.69248,0.6924,0.69247,160400002.0
2005-03-09 10:36:00,0.69241,0.69242,0.69235,0.69242,178399997.0
2005-03-09 10:37:00,0.69238,0.69238,0.69227,0.69227,142400000.0
2005-03-09 10:38:00,0.69221,0.69233,0.69218,0.69232,66400002.0
2005-03-09 10:39:00,0.69223,0.69223,0.69212,0.69212,46100001.0
2005-03-09 10:40:00,0.69217,0.69238,0.69216,0.69238,226899998.0
2005-03-09 10:41:00,0.69233,0.69236,0.69226,0.69235,120799997.0
2005-03-09 10:42:00,0.69237,0.69248,0.69237,0.69237,133099999.0
2005-03-09 10:43:00,0.69254,0.6926,0.69244,0.69253,173100001.0
2005-03-09 10:44:00,0.69261,0.69261,0.69248,0.69253,99099997.0
2005-03-09 10:45:00,0.69256,0.69256,0.69239,0.69247,125799999.0
2005-03-09 10:46:00,0.69245,0.6926,0.69242,0.6926,93900001.0
2005-03-09 10:47:00,0.69261,0.69262,0.69243,0.69248,145700002.0
2005-03-09 10:48:00,0.69249,0.69258,0.69242,0.69258,65300000.0
2005-03-09 10:49:00,0.69254,0.6926,0.69247,0.69254,256500000.0
2005-03-09 10:50:00,0.6925,0.69251,0.69231,0.69231,131699996.0
2005-03-09 10:51:00,0.69233,0.6924,0.69229,0.69235,227199996.0
2005-03-09 10:52:00,0.69226,0.69237,0.69225,0.69237,76300001.0
2005-03-09 10:53:00,0.69231,0.69244,0.69231,0.69238,147799999.0
2005-03-09 10:54:00,0.69239,0.69253,0.69239,0.69251,165900004.0
2005-03-09 10:55:00,0.69246,0.69251,0.69237,0.69251,90000000.0
2005-03-09 10:56:00,0.69253,0.69255,0.69243,0.6925,153600004.0
2005-03-09 10:57:00,0.69249,0.69252,0.69234,0.69234,217799998.0
2005-03-09 10:58:00,0.69233,0.69234,0.69229,0.69234,107900002.0
2005-03-09 10:59:00,0.6923,0.6923,0.69225,0.6923,110400000.0
2005-03-09 11:00:00,0.69232,0.69235,0.69232,0.69233,85399999.0
2005-03-09 11:01:00,0.69241,0.69247,0.69235,0.69246,197499998.0
2005-03-09 11:02:00,0.69252,0.69252,0.69246,0.69246,73899999.0
2005-03-09 11:03:00,0.69248,0.69248,0.6924,0.6924,14400000.0
2005-03-09 11:04:00,0.69243,0.69248,0.69241,0.69245,140800001.0
2005-03-09 11:05:00,0.6924,0.6924,0.69236,0.69238,101000000.0
2005-03-09 11:06:00,0.69242,0.69247,0.69242,0.69246,217100002.0
2005-03-09 11:07:00,0.69251,0.69269,0.69251,0.69263,129200000.0
2005-03-09 11:08:00,0.69265,0.69265,0.69254,0.69254,82099999.0
2005-03-09 11:09:00,0.69261,0.69268,0.69255,0.69268,178499999.0
2005-03-09 11:10:00,0.69266,0.69278,0.6926,0.69272,201000003.0
2005-03-09 11:11:00,0.69275,0.69276,0.69255,0.69259,281199996.0
2005-03-09 11:12:00,0.69268,0.69268,0.69257,0.69264,144500001.0
2005-03-09 11:13:00,0.69265,0.69265,0.69259,0.69264,116300001.0
2005-03-09 11:14:00,0.69264,0.69264,0.69247,0.69252,184600000.0
2005-03-09 11:15:00,0.69261,0.69261,0.69253,0.69255,74800002.0
2005-03-09 11:16:00,0.69255,0.69259,0.6925,0.69259,249599997.0
2005-03-09 11:17:00,0.69259,0.69259,0.69251,0.69253,129600001.0
2005-03-09 11:18:00,0.69262,0.69263,0.69257,0.69263,299299996.0
2005-03-09 11:19:00,0.69261,0.69261,0.69249,0.69251,179200001.0
2005-03-09 11:20:00,0.69249,0.69249,0.69237,0.69237,73399999.0
2005-03-09 11:21:00,0.69242,0.69242,0.69237,0.6924,157500002.0
2005-03-09 11:22:00,0.69241,0.69245,0.6924,0.69242,148400000.0
2005-03-09 11:23:00,0.69243,0.69243,0.69234,0.69237,106399999.0
2005-03-09 11:24:00,0.69245,0.69254,0.69243,0.69245,108300000.0
2005-03-09 11:25:00,0.69243,0.69243,0.69236,0.69238,48300001.0
2005-03-09 11:26:00,0.69245,0.69245,0.69238,0.69243,128400005.0
2005-03-09 11:27:00,0.69242,0.6925,0.69242,0.69247,139200002.0
2005-03-09 11:28:00,0.69238,0.69248,0.69225,0.69236,184399998.0
2005-03-09 11:29:00,0.69247,0.69249,0.69224,0.69242,237899999.0
2005-03-09 11:30:00,0.69247,0.69289,0.69238,0.69289,271400000.0
2005-03-09 11:31:00,0.69299,0.69299,0.69295,0.69295,92600002.0
2005-03-09 11:32:00,0.69312,0.69315,0.69303,0.69308,182800001.0
2005-03-09 11:33:00,0.6931,0.69312,0.69305,0.69305,179100001.0
2005-03-09 11:34:00,0.69308,0.69313,0.69304,0.69304,173400003.0
2005-03-09 11:35:00,0.69306,0.69307,0.693,0.69301,56300002.0
2005-03-09 11:36:00,0.69309,0.69314,0.693,0.693,72000001.0
2005-03-09 11:37:00,0.69299,0.6931,0.69299,0.69308,233199997.0
2005-03-09 11:38:00,0.69311,0.69315,0.69309,0.69311,167499994.0
2005-03-09 11:39:00,0.69317,0.69319,0.69313,0.69319,70300001.0
2005-03-09 11:40:00,0.69318,0.69324,0.69316,0.6932,167700003.0
2005-03-09 11:41:00,0.69324,0.6933,0.69317,0.69328,119900001.0
2005-03-09 11:42:00,0.69335,0.69338,0.69324,0.6933,227800000.0
2005-03-09 11:43:00,0.6933,0.69345,0.69326,0.69338,179200000.0
2005-03-09 11:44:00,0.69337,0.69356,0.69337,0.69349,170199998.0
2005-03-09 11:45:00,0.69343,0.6936,0.69343,0.69357,187100001.0
2005-03-09 11:46:00,0.69358,0.69368,0.69356,0.69356,202199998.0
2005-03-09 11:47:00,0.69376,0.69392,0.69374,0.69392,187599999.0
2005-03-09 11:48:00,0.69396,0.69402,0.6939,0.69401,142200005.0
2005-03-09 11:49:00,0.69403,0.69403,0.69387,0.69402,144499998.0
2005-03-09 11:50:00,0.69396,0.694,0.69393,0.69395,194800000.0
2005-03-09 11:51:00,0.6939,0.6939,0.69371,0.69371,279499999.0
2005-03-09 11:52:00,0.69377,0.6941,0.69375,0.6941,46400001.0
2005-03-09 11:53:00,0.69405,0.69405,0.69392,0.69395,229999994.0
2005-03-09 11:54:00,0.69385,0.69385,0.69375,0.69375,19600000.0
2005-03-09 11:55:00,0.69375,0.69375,0.69361,0.69361,139799997.0
2005-03-09 11:56:00,0.6936,0.6936,0.69352,0.69355,106700004.0
2005-03-09 11:57:00,0.69361,0.69376,0.69361,0.69376,216799999.0
2005-03-09 11:58:00,0.69373,0.69374,0.69362,0.69363,168600000.0
2005-03-09 11:59:00,0.6936,0.69368,0.6935,0.69368,70199999.0
2005-03-09 12:00:00,0.69366,0.69369,0.69346,0.69358,318499998.0
2005-03-09 12:01:00,0.69367,0.69374,0.69362,0.69362,73200001.0
2005-03-09 12:02:00,0.69371,0.69371,0.69366,0.69371,274100001.0
2005-03-09 12:03:00,0.69374,0.69374,0.69364,0.69364,38900000.0
2005-03-09 12:04:00,0.69368,0.69368,0.69357,0.69359,208499998.0
2005-03-09 12:05:00,0.69369,0.69371,0.6936,0.69366,156400001.0
2005-03-09 12:06:00,0.69372,0.69391,0.69372,0.69387,232699996.0
2005-03-09 12:07:00,0.69377,0.69383,0.69368,0.6938,193700001.0
2005-03-09 12:08:00,0.69387,0.69388,0.69376,0.69386,139699999.0
2005-03-09 12:09:00,0.69396,0.69396,0.69374,0.69374,241399999.0
2005-03-09 12:10:00,0.69373,0.69384,0.69372,0.69376,233299999.0
2005-03-09 12:11:00,0.69371,0.69373,0.69365,0.6937,176300002.0
2005-03-09 12:12:00,0.69363,0.69363,0.69352,0.69352,149200001.0
2005-03-09 12:13:00,0.6935,0.6936,0.6935,0.69354,155000003.0
2005-03-09 12:14:00,0.69361,0.69361,0.69352,0.69352,201400000.0
2005-03-09 12:15:00,0.69355,0.6936,0.69351,0.69354,207299996.0
2005-03-09 12:16:00,0.69364,0.69364,0.69355,0.69359,155399999.0
2005-03-09 12:17:00,0.69352,0.69371,0.69352,0.69367,128600001.0
2005-03-09 12:18:00,0.69368,0.69372,0.69359,0.69362,152700001.0
2005-03-09 12:19:00,0.69367,0.69367,0.69357,0.69358,118900002.0
2005-03-09 12:20:00,0.69364,0.69364,0.6936,0.69363,61300001.0
2005-03-09 12:21:00,0.69363,0.69372,0.69363,0.69366,134499999.0
2005-03-09 12:22:00,0.69371,0.69373,0.69369,0.6937,195500003.0
2005-03-09 12:23:00,0.69371,0.69371,0.69364,0.6937,167599997.0
2005-03-09 12:24:00,0.69368,0.69371,0.69358,0.69359,171000002.0
2005-03-09 12:25:00,0.69357,0.69363,0.69357,0.69358,133399999.0
2005-03-09 12:26:00,0.69353,0.69366,0.69352,0.69357,127200001.0
2005-03-09 12:27:00,0.69346,0.69351,0.6934,0.69342,173499999.0
2005-03-09 12:28:00,0.69346,0.6935,0.69344,0.69344,140400002.0
2005-03-09 12:29:00,0.69347,0.69354,0.69345,0.6935,132599999.0
2005-03-09 12:30:00,0.69348,0.69352,0.69344,0.69344,97100002.0
2005-03-09 12:31:00,0.69342,0.69343,0.69337,0.69337,182200002.0
2005-03-09 12:32:00,0.69341,0.69342,0.6934,0.6934,137500001.0
2005-03-09 12:33:00,0.69344,0.69348,0.6934,0.69342,101099998.0
2005-03-09 12:34:00,0.69337,0.69341,0.69333,0.69337,232300002.0
2005-03-09 12:35:00,0.69341,0.69348,0.69333,0.69348,94600001.0
2005-03-09 12:36:00,0.69353,0.69359,0.69352,0.69352,145399996.0
2005-03-09 12:37:00,0.69362,0.69362,0.69348,0.69352,84800003.0
2005-03-09 12:38:00,0.6935,0.69354,0.69348,0.69348,146500003.0
2005-03-09 12:39:00,0.69352,0.69356,0.69342,0.69356,105399998.0
2005-03-09 12:40:00,0.69357,0.69361,0.69353,0.69357,113300001.0
2005-03-09 12:41:00,0.69358,0.69364,0.69358,0.69364,126500001.0
2005-03-09 12:42:00,0.69366,0.69375,0.69357,0.69358,226999999.0
2005-03-09 12:43:00,0.69359,0.69362,0.69357,0.69359,138100001.0
2005-03-09 12:44:00,0.69357,0.69362,0.69355,0.69358,193099997.0
2005-03-09 12:45:00,0.69359,0.69361,0.69356,0.6936,205600003.0
2005-03-09 12:46:00,0.69361,0.69362,0.69356,0.69356,108500001.0
2005-03-09 12:47:00,0.69357,0.69357,0.69349,0.69351,190099998.0
2005-03-09 12:48:00,0.69355,0.69362,0.69354,0.69354,121600003.0
2005-03-09 12:49:00,0.69355,0.69361,0.69354,0.69355,72600000.0
2005-03-09 12:50:00,0.69361,0.69361,0.69355,0.69355,234500001.0
2005-03-09 12:51:00,0.69359,0.69382,0.69356,0.69382,217100002.0
2005-03-09 12:52:00,0.69381,0.69389,0.69381,0.69381,66900001.0
2005-03-09 12:53:00,0.69358,0.69383,0.69358,0.69383,162000000.0
2005-03-09 12:54:00,0.69381,0.69389,0.69381,0.69389,201799998.0
2005-03-09 12:55:00,0.69392,0.69397,0.69388,0.69392,150999997.0
2005-03-09 12:56:00,0.69397,0.69402,0.69394,0.69394,181700002.0
2005-03-09 12:57:00,0.6939,0.69397,0.69387,0.69397,114599999.0
2005-03-09 12:58:00,0.69395,0.69402,0.69395,0.69396,142800001.0
2005-03-09 12:59:00,0.69395,0.694,0.69395,0.69395,257300001.0
2005-03-09 13:00:00,0.69393,0.69397,0.69384,0.6939,78700000.0
2005-03-09 13:01:00,0.69403,0.69403,0.6939,0.6939,193400005.0
2005-03-09 13:02:00,0.69396,0.69399,0.69389,0.69392,162000002.0
2005-03-09 13:03:00,0.69395,0.69404,0.69394,0.69399,76900002.0
2005-03-09 13:04:00,0.69397,0.69397,0.69387,0.69395,110000001.0
2005-03-09 13:05:00,0.69398,0.69398,0.6939,0.69395,126799996.0
2005-03-09 13:06:00,0.69404,0.69405,0.69393,0.69401,216199998.0
2005-03-09 13:07:00,0.69406,0.69407,0.69398,0.694,103500000.0
2005-03-09 13:08:00,0.69409,0.69415,0.69406,0.69413,76599999.0
2005-03-09 13:09:00,0.69416,0.69418,0.69408,0.69418,128099998.0
2005-03-09 13:10:00,0.69407,0.69413,0.69405,0.69413,119799997.0
2005-03-09 13:11:00,0.69406,0.6941,0.69402,0.69402,181000001.0
2005-03-09 13:12:00,0.69406,0.69406,0.69404,0.69404,62200000.0
2005-03-09 13:13:00,0.69408,0.69409,0.69402,0.69403,248600000.0
2005-03-09 13:14:00,0.69403,0.6941,0.69398,0.69398,231500002.0
2005-03-09 13:15:00,0.69392,0.69401,0.69388,0.69389,139000001.0
2005-03-09 13:16:00,0.69384,0.69396,0.69384,0.69393,110200001.0
2005-03-09 13:17:00,0.69398,0.69398,0.69388,0.69392,200600001.0
2005-03-09 13:18:00,0.69384,0.69384,0.69371,0.69375,123800000.0
2005-03-09 13:19:00,0.69373,0.69374,0.69373,0.69374,78900002.0
2005-03-09 13:20:00,0.69369,0.69379,0.69365,0.69365,242700002.0
2005-03-09 13:21:00,0.69365,0.6938,0.69365,0.6938,65300000.0
2005-03-09 13:22:00,0.69382,0.69383,0.69382,0.69383,29500000.0
2005-03-09 13:23:00,0.69383,0.69385,0.69379,0.69385,85500000.0
2005-03-09 13:24:00,0.69376,0.69386,0.69376,0.69386,192100004.0
2005-03-09 13:25:00,0.69385,0.69388,0.69379,0.69381,161399998.0
2005-03-09 13:26:00,0.69391,0.69395,0.69386,0.69395,107899999.0
2005-03-09 13:27:00,0.69396,0.69402,0.69392,0.69397,223100000.0
2005-03-09 13:28:00,0.694,0.69407,0.69399,0.69399,28800000.0
2005-03-09 13:29:00,0.69396,0.69403,0.69396,0.69399,45000000.0
2005-03-09 13:30:00,0.69404,0.69404,0.69392,0.69394,178900003.0
2005-03-09 13:31:00,0.69396,0.69403,0.69393,0.69401,250400000.0
2005-03-09 13:32:00,0.69402,0.69402,0.69394,0.694,144500001.0
2005-03-09 13:33:00,0.6941,0.69419,0.69406,0.69416,124300000.0
2005-03-09 13:34:00,0.69427,0.69427,0.69418,0.6942,113099999.0
2005-03-09 13:35:00,0.69426,0.69431,0.69423,0.69423,239099999.0
2005-03-09 13:36:00,0.6943,0.6943,0.69422,0.69422,248399997.0
2005-03-09 13:37:00,0.69422,0.69422,0.694,0.694,60399998.0
2005-03-09 13:38:00,0.69397,0.69403,0.69395,0.69397,71400001.0
2005-03-09 13:39:00,0.69404,0.6941,0.69397,0.69398,158799999.0
2005-03-09 13:40:00,0.69402,0.69408,0.69399,0.69408,124600001.0
2005-03-09 13:41:00,0.69406,0.69406,0.69397,0.69404,78099999.0
2005-03-09 13:42:00,0.69408,0.69413,0.69403,0.69407,179000003.0
2005-03-09 13:43:00,0.69405,0.69413,0.69405,0.6941,122599998.0
2005-03-09 13:44:00,0.69415,0.69417,0.69412,0.69413,125499997.0
2005-03-09 13:45:00,0.69413,0.69415,0.6941,0.69412,163300001.0
2005-03-09 13:46:00,0.69406,0.69406,0.69399,0.69402,119700001.0
2005-03-09 13:47:00,0.69407,0.69407,0.69387,0.69387,145299998.0
2005-03-09 13:48:00,0.694,0.694,0.69383,0.69387,183200000.0
2005-03-09 13:49:00,0.69396,0.69398,0.6939,0.69393,178199999.0
2005-03-09 13:50:00,0.69395,0.69405,0.69391,0.69396,299499998.0
2005-03-09 13:51:00,0.69397,0.69403,0.69393,0.694,163299997.0
2005-03-09 13:52:00,0.69396,0.694,0.69393,0.69393,133499999.0
2005-03-09 13:53:00,0.69406,0.69406,0.69395,0.694,204600005.0
2005-03-09 13:54:00,0.69405,0.69405,0.69398,0.69398,205899999.0
2005-03-09 13:55:00,0.69402,0.69406,0.69398,0.69405,132699999.0
2005-03-09 13:56:00,0.69409,0.69409,0.69402,0.69405,135099998.0
2005-03-09 13:57:00,0.69402,0.69405,0.694,0.694,95200001.0
2005-03-09 13:58:00,0.69405,0.69408,0.69405,0.69406,55300001.0
2005-03-09 13:59:00,0.69414,0.69425,0.69414,0.69419,90900002.0
2005-03-09 14:00:00,0.69422,0.69427,0.69417,0.69419,181300002.0
2005-03-09 14:01:00,0.69423,0.69423,0.69416,0.69421,226900000.0
2005-03-09 14:02:00,0.69427,0.6943,0.69423,0.6943,104600001.0
2005-03-09 14:03:00,0.69424,0.69424,0.69416,0.69416,31900001.0
2005-03-09 14:04:00,0.69406,0.69407,0.69402,0.69403,103000000.0
2005-03-09 14:05:00,0.69396,0.694,0.69392,0.69392,136500000.0
2005-03-09 14:06:00,0.69399,0.69399,0.6939,0.69395,210799999.0
2005-03-09 14:07:00,0.69395,0.6941,0.69395,0.694,283499993.0
2005-03-09 14:08:00,0.69411,0.69411,0.69396,0.69404,89300000.0
2005-03-09 14:09:00,0.69406,0.69406,0.69404,0.69404,3400000.0
2005-03-09 14:10:00,0.69407,0.69414,0.69405,0.69414,137899997.0
2005-03-09 14:11:00,0.69407,0.69407,0.69402,0.69403,115700000.0
2005-03-09 14:12:00,0.69404,0.69407,0.694,0.694,200600000.0
2005-03-09 14:13:00,0.69401,0.69401,0.69391,0.69398,152100001.0
2005-03-09 14:14:00,0.6939,0.69396,0.69386,0.69386,136400003.0
2005-03-09 14:15:00,0.694,0.694,0.69395,0.69395,16000000.0
2005-03-09 14:16:00,0.69403,0.69403,0.69388,0.69395,108300001.0
2005-03-09 14:17:00,0.694,0.694,0.69386,0.69394,137400002.0
2005-03-09 14:18:00,0.69398,0.69399,0.69387,0.69391,127600003.0
2005-03-09 14:19:00,0.69393,0.69394,0.69393,0.69394,25500000.0
2005-03-09 14:20:00,0.69396,0.694,0.69392,0.69397,197400003.0
2005-03-09 14:21:00,0.69407,0.69411,0.69398,0.69398,129299998.0
2005-03-09 14:22:00,0.69411,0.69411,0.69404,0.69407,286999996.0
2005-03-09 14:23:00,0.69407,0.69407,0.69397,0.69398,119900002.0
2005-03-09 14:24:00,0.69403,0.69403,0.6939,0.69392,120900002.0
2005-03-09 14:25:00,0.69402,0.69402,0.69394,0.69394,103600002.0
2005-03-09 14:26:00,0.69396,0.69397,0.69389,0.69395,95100002.0
2005-03-09 14:27:00,0.69399,0.69399,0.69385,0.69391,168800000.0
2005-03-09 14:28:00,0.69393,0.69395,0.69384,0.69384,109600000.0
2005-03-09 14:29:00,0.69388,0.69388,0.69381,0.69385,116499999.0
2005-03-09 14:30:00,0.69381,0.69387,0.69365,0.69365,109000000.0
2005-03-09 14:31:00,0.69365,0.69371,0.69353,0.69356,137499999.0
2005-03-09 14:32:00,0.6937,0.69374,0.69364,0.69371,178100000.0
2005-03-09 14:33:00,0.69374,0.69374,0.69358,0.69358,142100001.0
2005-03-09 14:34:00,0.6937,0.6937,0.69358,0.6936,40400000.0
2005-03-09 14:35:00,0.69356,0.69356,0.6935,0.6935,129499996.0
2005-03-09 14:36:00,0.69351,0.69352,0.69343,0.69343,240899998.0
2005-03-09 14:37:00,0.69339,0.69339,0.6933,0.6933,80600000.0
2005-03-09 14:38:00,0.69338,0.69338,0.69326,0.69328,182199998.0
2005-03-09 14:39:00,0.69335,0.69336,0.69327,0.69329,229700000.0
2005-03-09 14:40:00,0.69335,0.6934,0.6933,0.6933,133300000.0
2005-03-09 14:41:00,0.69337,0.69337,0.69329,0.69333,149200000.0
2005-03-09 14:42:00,0.6934,0.69355,0.6934,0.69355,76600002.0
2005-03-09 14:43:00,0.69351,0.69352,0.6934,0.6934,160799999.0
2005-03-09 14:44:00,0.69343,0.6935,0.69338,0.6935,118999998.0
2005-03-09 14:45:00,0.69348,0.69367,0.69348,0.69362,240500003.0
2005-03-09 14:46:00,0.69367,0.69367,0.69354,0.6936,153000000.0
2005-03-09 14:47:00,0.69354,0.6936,0.69351,0.6936,176600002.0
2005-03-09 14:48:00,0.69357,0.69365,0.69357,0.69362,190200000.0
2005-03-09 14:49:00,0.69368,0.69368,0.69357,0.69357,130100002.0
2005-03-09 14:50:00,0.69359,0.69366,0.69355,0.69366,140299997.0
2005-03-09 14:51:00,0.69355,0.69374,0.69354,0.6937,134299999.0
2005-03-09 14:52:00,0.69367,0.69369,0.69357,0.69363,204900001.0
2005-03-09 14:53:00,0.69353,0.69357,0.69336,0.69343,132900002.0
2005-03-09 14:54:00,0.69361,0.69361,0.69334,0.69336,197300000.0
2005-03-09 14:55:00,0.69342,0.69358,0.6933,0.69358,176100000.0
2005-03-09 14:56:00,0.69355,0.69362,0.69346,0.69355,243599999.0
2005-03-09 14:57:00,0.6936,0.6936,0.69355,0.69355,111799998.0
2005-03-09 14:58:00,0.69364,0.69364,0.6936,0.6936,246100000.0
2005-03-09 14:59:00,0.6936,0.69364,0.69357,0.69364,131100001.0
2005-03-09 15:00:00,0.69355,0.69365,0.69349,0.69365,165300002.0
2005-03-09 15:01:00,0.69357,0.69357,0.69348,0.69353,58000001.0
2005-03-09 15:02:00,0.69347,0.69347,0.69338,0.69338,157300000.0
2005-03-09 15:03:00,0.6935,0.69357,0.69343,0.69348,170199998.0
2005-03-09 15:04:00,0.6935,0.69361,0.69347,0.69355,95600002.0
2005-03-09 15:05:00,0.69356,0.69368,0.69356,0.69364,77299999.0
2005-03-09 15:06:00,0.69352,0.69364,0.69352,0.69358,193799997.0
2005-03-09 15:07:00,0.69362,0.69363,0.69356,0.69362,126799999.0
2005-03-09 15:08:00,0.6936,0.69364,0.69351,0.69351,150399997.0
2005-03-09 15:09:00,0.69363,0.69367,0.69354,0.69354,103800001.0
2005-03-09 15:10:00,0.69359,0.69365,0.6935,0.6935,146100001.0
2005-03-09 15:11:00,0.69356,0.69363,0.69354,0.69363,255899997.0
2005-03-09 15:12:00,0.69363,0.69363,0.69352,0.69359,62199998.0
2005-03-09 15:13:00,0.69357,0.69358,0.69349,0.69354,191300001.0
2005-03-09 15:14:00,0.69354,0.69366,0.69354,0.69361,156000001.0
2005-03-09 15:15:00,0.69356,0.69363,0.69355,0.6936,170400000.0
2005-03-09 15:16:00,0.69356,0.69373,0.69356,0.69366,232199994.0
2005-03-09 15:17:00,0.69372,0.69372,0.69364,0.69365,150099999.0
2005-03-09 15:18:00,0.69366,0.69371,0.69358,0.69365,231199997.0
2005-03-09 15:19:00,0.6936,0.69368,0.69359,0.69359,137600001.0
2005-03-09 15:20:00,0.69373,0.69385,0.69371,0.69382,134100004.0
2005-03-09 15:21:00,0.69381,0.69388,0.69377,0.69385,210499998.0
2005-03-09 15:22:00,0.69383,0.69394,0.69383,0.69387,125199999.0
2005-03-09 15:23:00,0.69382,0.69395,0.69382,0.69391,117299998.0
2005-03-09 15:24:00,0.69392,0.69398,0.6939,0.69398,136599999.0
2005-03-09 15:25:00,0.6939,0.69393,0.69381,0.69381,194300004.0
2005-03-09 15:26:00,0.69393,0.69393,0.69379,0.69388,168599998.0
2005-03-09 15:27:00,0.69386,0.69392,0.6938,0.69387,102200003.0
2005-03-09 15:28:00,0.69393,0.694,0.69388,0.69392,144500002.0
2005-03-09 15:29:00,0.69394,0.69399,0.69386,0.69392,237100001.0
2005-03-09 15:30:00,0.6939,0.69393,0.69385,0.69393,192400000.0
2005-03-09 15:31:00,0.69398,0.694,0.69388,0.69393,62800000.0
2005-03-09 15:32:00,0.69392,0.69398,0.69391,0.69395,132499998.0
2005-03-09 15:33:00,0.69396,0.69403,0.69392,0.69392,183300000.0
2005-03-09 15:34:00,0.69401,0.69405,0.69397,0.69405,114800000.0
2005-03-09 15:35:00,0.69411,0.69411,0.69399,0.69401,140000000.0
2005-03-09 15:36:00,0.69404,0.69407,0.69401,0.69402,309100004.0
2005-03-09 15:37:00,0.694,0.69404,0.69392,0.69392,108200000.0
2005-03-09 15:38:00,0.694,0.694,0.69391,0.69395,116899998.0
2005-03-09 15:39:00,0.69394,0.69402,0.69394,0.69398,137499996.0
2005-03-09 15:40:00,0.69404,0.69404,0.69394,0.69394,141599997.0
2005-03-09 15:41:00,0.69402,0.69402,0.69393,0.69397,92000002.0
2005-03-09 15:42:00,0.69408,0.69408,0.69396,0.69399,131400001.0
2005-03-09 15:43:00,0.69394,0.69396,0.69386,0.69386,175400002.0
2005-03-09 15:44:00,0.69388,0.69388,0.69385,0.69385,100599997.0
2005-03-09 15:45:00,0.69392,0.69398,0.69389,0.69391,68100000.0
2005-03-09 15:46:00,0.69393,0.69393,0.69386,0.69386,78199998.0
2005-03-09 15:47:00,0.69382,0.69382,0.69371,0.69371,24800000.0
2005-03-09 15:48:00,0.6938,0.69388,0.69379,0.6938,289399997.0
2005-03-09 15:49:00,0.69384,0.69391,0.69377,0.69389,100400001.0
2005-03-09 15:50:00,0.69393,0.69397,0.69386,0.69392,201999999.0
2005-03-09 15:51:00,0.69391,0.69409,0.69391,0.69402,165900001.0
2005-03-09 15:52:00,0.69409,0.69413,0.69407,0.69412,241099993.0
2005-03-09 15:53:00,0.69404,0.69405,0.69394,0.69394,61600000.0
2005-03-09 15:54:00,0.69401,0.69405,0.69396,0.69401,194800004.0
2005-03-09 15:55:00,0.69401,0.69407,0.694,0.69404,90900002.0
2005-03-09 15:56:00,0.69404,0.69404,0.69397,0.69398,46800001.0
2005-03-09 15:57:00,0.69406,0.69409,0.69406,0.69409,54699999.0
2005-03-09 15:58:00,0.69409,0.69409,0.69406,0.69406,13500000.0
2005-03-09 15:59:00,0.69418,0.69418,0.69403,0.69403,132400002.0
2005-03-09 16:00:00,0.69406,0.69409,0.69399,0.69409,148900000.0
2005-03-09 16:01:00,0.69408,0.6942,0.69408,0.6942,16000000.0
2005-03-09 16:02:00,0.69415,0.69415,0.69405,0.69405,197600000.0
2005-03-09 16:03:00,0.69405,0.69406,0.69393,0.69393,173900003.0
2005-03-09 16:04:00,0.694,0.694,0.69384,0.69397,96600000.0
2005-03-09 16:05:00,0.6939,0.69399,0.69389,0.69392,86500001.0
2005-03-09 16:06:00,0.69396,0.69396,0.69391,0.69395,96100001.0
2005-03-09 16:07:00,0.69395,0.694,0.6939,0.6939,78999999.0
2005-03-09 16:08:00,0.69399,0.69401,0.69389,0.69392,101200000.0
2005-03-09 16:09:00,0.69389,0.69389,0.69381,0.69381,24000000.0
2005-03-09 16:10:00,0.69375,0.69375,0.69371,0.69374,91099999.0
2005-03-09 16:11:00,0.69375,0.69377,0.69365,0.6937,188200002.0
2005-03-09 16:12:00,0.69376,0.69376,0.69371,0.69371,103700000.0
2005-03-09 16:13:00,0.69379,0.69382,0.69375,0.69382,52100001.0
2005-03-09 16:14:00,0.69388,0.69388,0.69377,0.69386,203399996.0
2005-03-09 16:15:00,0.69385,0.69385,0.69377,0.69385,22400000.0
2005-03-09 16:16:00,0.69386,0.69392,0.69383,0.69387,107199999.0
2005-03-09 16:17:00,0.69389,0.69394,0.69382,0.69383,192599998.0
2005-03-09 16:18:00,0.69385,0.6939,0.69378,0.69387,207599998.0
2005-03-09 16:19:00,0.69386,0.69386,0.69377,0.69386,110500001.0
2005-03-09 16:20:00,0.69388,0.69388,0.69381,0.69385,54599998.0
2005-03-09 16:21:00,0.69383,0.69392,0.69383,0.69385,195900000.0
2005-03-09 16:22:00,0.69386,0.6939,0.69385,0.69385,226799996.0
2005-03-09 16:23:00,0.69392,0.69393,0.69386,0.6939,96500002.0
2005-03-09 16:24:00,0.69392,0.69392,0.69378,0.69382,194499999.0
2005-03-09 16:25:00,0.6938,0.69389,0.6938,0.69388,204900002.0
2005-03-09 16:26:00,0.69381,0.69383,0.69378,0.69383,59799999.0
2005-03-09 16:27:00,0.69381,0.69388,0.69381,0.69382,117999999.0
2005-03-09 16:28:00,0.69384,0.69388,0.69384,0.69388,214500005.0
2005-03-09 16:29:00,0.69396,0.69396,0.69387,0.69387,62300000.0
2005-03-09 16:30:00,0.6939,0.6939,0.69383,0.69383,46600001.0
2005-03-09 16:31:00,0.69385,0.69387,0.69383,0.69385,263700005.0
2005-03-09 16:32:00,0.69383,0.69396,0.69383,0.69395,129399998.0
2005-03-09 16:33:00,0.694,0.694,0.69386,0.69387,92500002.0
2005-03-09 16:34:00,0.69405,0.6941,0.69393,0.69393,187700003.0
2005-03-09 16:35:00,0.69403,0.69413,0.69403,0.69412,189300003.0
2005-03-09 16:36:00,0.69417,0.69426,0.69413,0.69422,231000001.0
2005-03-09 16:37:00,0.69424,0.69424,0.69416,0.69416,59000000.0
2005-03-09 16:38:00,0.69424,0.69445,0.69424,0.69445,97500002.0
2005-03-09 16:39:00,0.69443,0.69447,0.6944,0.69447,162099997.0
2005-03-09 16:40:00,0.69439,0.69442,0.69424,0.69438,203600001.0
2005-03-09 16:41:00,0.69437,0.69446,0.69437,0.69445,194000002.0
2005-03-09 16:42:00,0.69438,0.69444,0.69437,0.69444,95100002.0
2005-03-09 16:43:00,0.69437,0.69445,0.69436,0.69443,99700000.0
2005-03-09 16:44:00,0.69438,0.69443,0.69437,0.69442,114999998.0
2005-03-09 16:45:00,0.69436,0.69441,0.69435,0.69435,65600000.0
2005-03-09 16:46:00,0.6944,0.69441,0.69431,0.69432,139299999.0
2005-03-09 16:47:00,0.69439,0.6944,0.69431,0.69434,184399996.0
2005-03-09 16:48:00,0.69437,0.69442,0.69428,0.69428,261900001.0
2005-03-09 16:49:00,0.6943,0.69443,0.6943,0.69438,93899998.0
2005-03-09 16:50:00,0.6944,0.69442,0.69436,0.69439,94499998.0
2005-03-09 16:51:00,0.69435,0.69437,0.6943,0.69437,137200000.0
2005-03-09 16:52:00,0.69434,0.69434,0.6942,0.6942,135300001.0
2005-03-09 16:53:00,0.69425,0.6943,0.69422,0.6943,159600004.0
2005-03-09 16:54:00,0.69431,0.69439,0.69427,0.69435,128300001.0
2005-03-09 16:55:00,0.69432,0.69435,0.69427,0.69435,86300000.0
2005-03-09 16:56:00,0.69432,0.69437,0.69429,0.69429,154700002.0
2005-03-09 16:57:00,0.69435,0.6944,0.69431,0.69434,113900000.0
2005-03-09 16:58:00,0.69436,0.69436,0.69428,0.69428,63800000.0
2005-03-09 16:59:00,0.69427,0.6943,0.69422,0.69422,211200001.0
2005-03-09 17:00:00,0.69428,0.69431,0.6942,0.6942,146500000.0
2005-03-09 17:01:00,0.69431,0.69438,0.69424,0.69437,237799999.0
2005-03-09 17:02:00,0.69435,0.69435,0.69422,0.69422,97899999.0
2005-03-09 17:03:00,0.69426,0.69429,0.6942,0.69425,125500000.0
2005-03-09 17:04:00,0.69432,0.69437,0.69421,0.69425,167099997.0
2005-03-09 17:05:00,0.69437,0.69442,0.69427,0.69441,202800000.0
2005-03-09 17:06:00,0.69445,0.69451,0.69442,0.69448,138800001.0
2005-03-09 17:07:00,0.69446,0.69455,0.69445,0.69455,144299996.0
2005-03-09 17:08:00,0.69456,0.69458,0.69453,0.69458,40600000.0
2005-03-09 17:09:00,0.69459,0.6947,0.69459,0.69463,68700000.0
2005-03-09 17:10:00,0.69466,0.69468,0.69461,0.69468,122299999.0
2005-03-09 17:11:00,0.69468,0.69468,0.6946,0.69464,107000001.0
2005-03-09 17:12:00,0.69469,0.69474,0.6946,0.6946,221799996.0
2005-03-09 17:13:00,0.69463,0.69472,0.69458,0.6946,130300003.0
2005-03-09 17:14:00,0.69457,0.6946,0.69451,0.69456,244200001.0
2005-03-09 17:15:00,0.69463,0.69463,0.69453,0.69453,143899999.0
2005-03-09 17:16:00,0.69457,0.69469,0.69457,0.69462,142199997.0
2005-03-09 17:17:00,0.69457,0.69464,0.69454,0.69458,194100005.0
2005-03-09 17:18:00,0.69461,0.69473,0.6946,0.69473,60199999.0
2005-03-09 17:19:00,0.69472,0.69475,0.69464,0.6947,96700001.0
2005-03-09 17:20:00,0.6948,0.6948,0.69466,0.69466,30400000.0
2005-03-09 17:21:00,0.69467,0.69467,0.69459,0.6946,179700000.0
2005-03-09 17:22:00,0.69466,0.69475,0.69465,0.69472,85300001.0
2005-03-09 17:23:00,0.69481,0.69482,0.69475,0.69475,115400000.0
2005-03-09 17:24:00,0.69477,0.69477,0.69455,0.69456,141699999.0
2005-03-09 17:25:00,0.69452,0.69452,0.69439,0.69442,163199998.0
2005-03-09 17:26:00,0.69442,0.69448,0.69442,0.69442,231200000.0
2005-03-09 17:27:00,0.69445,0.69452,0.69443,0.69445,109500000.0
2005-03-09 17:28:00,0.69448,0.69448,0.69441,0.69442,96600002.0
2005-03-09 17:29:00,0.69435,0.69435,0.69421,0.69426,185700002.0
2005-03-09 17:30:00,0.69435,0.69437,0.69428,0.69428,168999999.0
2005-03-09 17:31:00,0.69436,0.69436,0.69429,0.69433,139600001.0
2005-03-09 17:32:00,0.69441,0.69445,0.69429,0.69432,164100002.0
2005-03-09 17:33:00,0.6944,0.69443,0.69434,0.69434,207600003.0
2005-03-09 17:34:00,0.6944,0.6945,0.6944,0.6945,108899998.0
2005-03-09 17:35:00,0.69443,0.69455,0.69443,0.69451,216899999.0
2005-03-09 17:36:00,0.69454,0.69463,0.69454,0.69458,108000001.0
2005-03-09 17:37:00,0.69462,0.69473,0.69459,0.69473,71599998.0
2005-03-09 17:38:00,0.69471,0.69471,0.69459,0.69459,162199999.0
2005-03-09 17:39:00,0.69465,0.69475,0.69465,0.69475,140000003.0
2005-03-09 17:40:00,0.69477,0.69495,0.69474,0.69495,115599999.0
2005-03-09 17:41:00,0.69509,0.69509,0.69496,0.69497,98999999.0
2005-03-09 17:42:00,0.69502,0.69516,0.69494,0.69516,283099996.0
2005-03-09 17:43:00,0.69523,0.69523,0.69507,0.69513,100600001.0
2005-03-09 17:44:00,0.69504,0.69516,0.69504,0.69513,54100003.0
2005-03-09 17:45:00,0.6952,0.69524,0.69512,0.69523,85300001.0
2005-03-09 17:46:00,0.69514,0.69517,0.69511,0.69517,83200001.0
2005-03-09 17:47:00,0.6952,0.69522,0.69508,0.69516,111099997.0
2005-03-09 17:48:00,0.69513,0.69513,0.69494,0.69503,106300000.0
2005-03-09 17:49:00,0.69503,0.69511,0.695,0.69511,88600000.0
2005-03-09 17:50:00,0.69509,0.69509,0.69498,0.695,158099997.0
2005-03-09 17:51:00,0.69508,0.6951,0.69498,0.69504,182999999.0
2005-03-09 17:52:00,0.6949,0.69501,0.69482,0.69482,104200000.0
2005-03-09 17:53:00,0.69495,0.695,0.69486,0.69491,150600002.0
2005-03-09 17:54:00,0.69488,0.69491,0.69481,0.69481,191500002.0
2005-03-09 17:55:00,0.69484,0.69493,0.69483,0.69493,217199998.0
2005-03-09 17:56:00,0.69478,0.69508,0.69478,0.69508,324100002.0
2005-03-09 17:57:00,0.69514,0.6952,0.69504,0.69516,257700004.0
2005-03-09 17:58:00,0.69507,0.6952,0.69507,0.6951,195800004.0
2005-03-09 17:59:00,0.69524,0.69528,0.69513,0.69528,146000001.0
2005-03-09 18:00:00,0.69521,0.69525,0.6951,0.6951,262299998.0
2005-03-09 18:01:00,0.69518,0.69521,0.695,0.69521,1403200003.0
2005-03-09 18:02:00,0.69523,0.69534,0.6951,0.69528,1720299995.0
2005-03-09 18:03:00,0.69528,0.69537,0.69515,0.69537,1689599991.0
2005-03-09 18:04:00,0.69538,0.69555,0.69529,0.69542,813800005.0
2005-03-09 18:05:00,0.69543,0.69555,0.6954,0.69544,1303900007.0
2005-03-09 18:06:00,0.69552,0.69556,0.69542,0.69556,1703000002.0
2005-03-09 18:07:00,0.6952,0.6953,0.6952,0.6952,852800005.0
2005-03-09 18:08:00,0.6953,0.6953,0.6952,0.6952,852800005.0
2005-03-09 18:09:00,0.69545,0.69546,0.69535,0.69535,852800005.0
2005-03-09 18:10:00,0.69542,0.69547,0.69532,0.69538,1201499999.0
2005-03-09 18:11:00,0.69535,0.6955,0.69531,0.6955,860500000.0
2005-03-09 18:12:00,0.69546,0.69546,0.69522,0.69522,1168800005.0
2005-03-09 18:13:00,0.69533,0.69533,0.69513,0.6952,826199994.0
2005-03-09 18:14:00,0.69516,0.69532,0.69515,0.69532,1626299995.0
2005-03-09 18:15:00,0.6951,0.6951,0.695,0.6951,1142000001.0
2005-03-09 18:16:00,0.69516,0.69525,0.69509,0.69509,1142000001.0
2005-03-09 18:17:00,0.69528,0.69528,0.69512,0.69525,624500002.0
2005-03-09 18:18:00,0.69525,0.69528,0.69511,0.69528,679499999.0
2005-03-09 18:19:00,0.69516,0.6953,0.69509,0.69515,782199985.0
2005-03-09 18:20:00,0.69518,0.6953,0.69518,0.69523,536699995.0
2005-03-09 18:21:00,0.69529,0.69533,0.69514,0.69525,998299995.0
2005-03-09 18:22:00,0.69526,0.69526,0.69511,0.69523,1069299996.0
2005-03-09 18:23:00,0.6952,0.69523,0.69511,0.69523,1045999996.0
2005-03-09 18:24:00,0.69515,0.69526,0.69515,0.69515,702600006.0
2005-03-09 18:25:00,0.69512,0.69524,0.69505,0.69515,829600008.0
2005-03-09 18:26:00,0.69508,0.6952,0.69498,0.69506,1117499998.0
2005-03-09 18:27:00,0.69507,0.69508,0.69501,0.69503,592000004.0
2005-03-09 18:28:00,0.69506,0.69506,0.69489,0.695,507700002.0
2005-03-09 18:29:00,0.69501,0.69502,0.69487,0.69502,972699998.0
2005-03-09 18:30:00,0.695,0.69502,0.69488,0.69498,760100001.0
2005-03-09 18:31:00,0.69496,0.69522,0.69493,0.6951,493099997.0
2005-03-09 18:32:00,0.69519,0.69535,0.69514,0.69525,746200002.0
2005-03-09 18:33:00,0.69525,0.69525,0.69513,0.69517,1046499995.0
2005-03-09 18:34:00,0.69519,0.69525,0.6951,0.69521,1354000005.0
2005-03-09 18:35:00,0.69529,0.69529,0.69512,0.69516,550599992.0
2005-03-09 18:36:00,0.69518,0.69527,0.69511,0.69527,170699999.0
2005-03-09 18:37:00,0.69524,0.69524,0.69509,0.6952,470900004.0
2005-03-09 18:38:00,0.69516,0.69521,0.69507,0.69516,376200001.0
2005-03-09 18:39:00,0.69522,0.69526,0.69511,0.69522,349299998.0
2005-03-09 18:40:00,0.69531,0.69536,0.69509,0.69517,483400003.0
2005-03-09 18:41:00,0.69535,0.69541,0.69516,0.69539,846000001.0
2005-03-09 18:42:00,0.69528,0.69544,0.69528,0.69537,456000004.0
2005-03-09 18:43:00,0.69547,0.69549,0.69536,0.69548,272099998.0
2005-03-09 18:44:00,0.69553,0.69553,0.69536,0.69538,538000001.0
2005-03-09 18:45:00,0.69536,0.69539,0.69527,0.69529,335300005.0
2005-03-09 18:46:00,0.69541,0.69542,0.69534,0.69536,231300001.0
2005-03-09 18:47:00,0.69541,0.69542,0.69537,0.6954,180299997.0
2005-03-09 18:48:00,0.69537,0.69541,0.69529,0.69536,254700002.0
2005-03-09 18:49:00,0.69535,0.69546,0.69535,0.6954,248300000.0
2005-03-09 18:50:00,0.69545,0.6955,0.69544,0.69548,72200002.0
2005-03-09 18:51:00,0.69553,0.69556,0.69544,0.69545,455200003.0
2005-03-09 18:52:00,0.69559,0.69559,0.69542,0.69542,550799995.0
2005-03-09 18:53:00,0.69537,0.69537,0.69526,0.69527,697499999.0
2005-03-09 18:54:00,0.69534,0.69539,0.69532,0.69536,316600002.0
2005-03-09 18:55:00,0.69532,0.69539,0.69528,0.69532,461099994.0
2005-03-09 18:56:00,0.69529,0.69539,0.69527,0.69528,337999999.0
2005-03-09 18:57:00,0.69529,0.69535,0.69513,0.69513,334900001.0
2005-03-09 18:58:00,0.69512,0.69519,0.69507,0.69512,964500005.0
2005-03-09 18:59:00,0.69515,0.69524,0.69512,0.69519,861299999.0
2005-03-09 19:00:00,0.69517,0.69521,0.69506,0.69518,490899998.0
2005-03-09 19:01:00,0.69522,0.69522,0.69512,0.69512,99600004.0
2005-03-09 19:02:00,0.69519,0.69519,0.69499,0.69505,681199999.0
2005-03-09 19:03:00,0.6951,0.69523,0.6951,0.69512,540100006.0
2005-03-09 19:04:00,0.69519,0.69519,0.69511,0.69512,433800001.0
2005-03-09 19:05:00,0.69517,0.69522,0.69515,0.69518,403699999.0
2005-03-09 19:06:00,0.69521,0.69529,0.6952,0.69522,664499998.0
2005-03-09 19:07:00,0.69525,0.69526,0.69509,0.69521,349600000.0
2005-03-09 19:08:00,0.6952,0.69527,0.69514,0.6952,876600000.0
2005-03-09 19:09:00,0.6952,0.6953,0.6952,0.69528,604800002.0
2005-03-09 19:10:00,0.69526,0.69526,0.69507,0.69507,265100001.0
2005-03-09 19:11:00,0.69504,0.69518,0.695,0.69515,229800003.0
2005-03-09 19:12:00,0.69508,0.69515,0.69501,0.69501,283299997.0
2005-03-09 19:13:00,0.6951,0.69525,0.69504,0.69508,415499998.0
2005-03-09 19:14:00,0.69508,0.69517,0.69505,0.69508,229300000.0
2005-03-09 19:15:00,0.69506,0.69508,0.69492,0.69502,438299998.0
2005-03-09 19:16:00,0.69503,0.69503,0.69474,0.69475,148799998.0
2005-03-09 19:17:00,0.6948,0.69481,0.69469,0.69475,390400001.0
2005-03-09 19:18:00,0.69477,0.6948,0.69463,0.69477,344500000.0
2005-03-09 19:19:00,0.69473,0.69484,0.69473,0.69475,585300001.0
2005-03-09 19:20:00,0.69476,0.6948,0.69473,0.69473,265300001.0
2005-03-09 19:21:00,0.69476,0.6949,0.69469,0.69483,264999993.0
2005-03-09 19:22:00,0.69495,0.69496,0.69473,0.69477,361300002.0
2005-03-09 19:23:00,0.69491,0.69491,0.69483,0.6949,408200000.0
2005-03-09 19:24:00,0.69489,0.69489,0.69485,0.69485,176700004.0
2005-03-09 19:25:00,0.69485,0.6949,0.69478,0.69487,179299995.0
2005-03-09 19:26:00,0.69492,0.69492,0.69477,0.69477,432599998.0
2005-03-09 19:27:00,0.69483,0.6949,0.69482,0.69487,659899999.0
2005-03-09 19:28:00,0.69485,0.69488,0.69479,0.69488,232500001.0
2005-03-09 19:29:00,0.69488,0.69488,0.69471,0.69484,526599997.0
2005-03-09 19:30:00,0.69466,0.69484,0.69466,0.6948,669299991.0
2005-03-09 19:31:00,0.69468,0.69481,0.69468,0.69475,709699996.0
2005-03-09 19:32:00,0.6948,0.69481,0.69474,0.69481,462400001.0
2005-03-09 19:33:00,0.69477,0.69487,0.69474,0.69479,359200003.0
2005-03-09 19:34:00,0.69479,0.69479,0.69463,0.69474,474200001.0
2005-03-09 19:35:00,0.69483,0.69486,0.69465,0.69478,616299991.0
2005-03-09 19:36:00,0.69478,0.69478,0.69449,0.69463,577499996.0
2005-03-09 19:37:00,0.69468,0.69468,0.69455,0.69464,367099995.0
2005-03-09 19:38:00,0.69467,0.69471,0.69454,0.69471,372299996.0
2005-03-09 19:39:00,0.69465,0.69473,0.69458,0.69473,811500000.0
2005-03-09 19:40:00,0.69469,0.69501,0.69461,0.69489,550999993.0
2005-03-09 19:41:00,0.69497,0.69512,0.69466,0.69481,518300003.0
2005-03-09 19:42:00,0.69483,0.69492,0.69476,0.69483,251000004.0
2005-03-09 19:43:00,0.69495,0.69499,0.69487,0.69499,121899999.0
2005-03-09 19:44:00,0.69507,0.69529,0.69496,0.69517,278099998.0
2005-03-09 19:45:00,0.69513,0.69539,0.69471,0.69539,293700001.0
2005-03-09 19:46:00,0.69522,0.69563,0.69495,0.69563,200300001.0
2005-03-09 19:47:00,0.6956,0.69566,0.69547,0.69565,219699998.0
2005-03-09 19:48:00,0.69567,0.69572,0.69555,0.69561,134000002.0
2005-03-09 19:49:00,0.69574,0.69591,0.69569,0.6959,281000000.0
2005-03-09 19:50:00,0.69599,0.69619,0.69586,0.69607,471400000.0
2005-03-09 19:51:00,0.69613,0.69613,0.69562,0.69562,341399998.0
2005-03-09 19:52:00,0.69558,0.69583,0.69558,0.69569,255299999.0
2005-03-09 19:53:00,0.69577,0.69577,0.69561,0.69565,131000002.0
2005-03-09 19:54:00,0.69563,0.69563,0.69545,0.69554,74300000.0
2005-03-09 19:55:00,0.69556,0.69557,0.69542,0.6955,192399999.0
2005-03-09 19:56:00,0.69558,0.69563,0.69552,0.69555,151300000.0
2005-03-09 19:57:00,0.69561,0.69564,0.69548,0.69555,432899995.0
2005-03-09 19:58:00,0.69553,0.69561,0.69551,0.69557,252799999.0
2005-03-09 19:59:00,0.69555,0.69562,0.69551,0.6956,645200001.0
2005-03-09 20:00:00,0.69566,0.69567,0.69554,0.69557,155000000.0
2005-03-09 20:01:00,0.6956,0.6957,0.69558,0.69567,247600003.0
2005-03-09 20:02:00,0.69562,0.69564,0.69554,0.69559,113199999.0
2005-03-09 20:03:00,0.69562,0.69563,0.69553,0.69563,300800001.0
2005-03-09 20:04:00,0.69554,0.6956,0.69553,0.69556,62600000.0
2005-03-09 20:05:00,0.69556,0.69559,0.69556,0.69556,185399998.0
2005-03-09 20:06:00,0.69555,0.69568,0.69553,0.69567,129799999.0
2005-03-09 20:07:00,0.69565,0.69573,0.69565,0.6957,227999999.0
2005-03-09 20:08:00,0.69573,0.69573,0.69561,0.69565,745100002.0
2005-03-09 20:09:00,0.69557,0.69572,0.69555,0.69567,131600000.0
2005-03-09 20:10:00,0.69561,0.69561,0.6955,0.69561,129100001.0
2005-03-09 20:11:00,0.69558,0.6956,0.69556,0.69557,255499998.0
2005-03-09 20:12:00,0.69558,0.69558,0.69544,0.69555,1033199998.0
2005-03-09 20:13:00,0.69558,0.69562,0.69545,0.69552,496800001.0
2005-03-09 20:14:00,0.69548,0.69548,0.69532,0.69539,405299998.0
2005-03-09 20:15:00,0.69539,0.69549,0.69532,0.6954,759300008.0
2005-03-09 20:16:00,0.69545,0.69545,0.69539,0.6954,432699998.0
2005-03-09 20:17:00,0.69544,0.69547,0.69537,0.69537,96399998.0
2005-03-09 20:18:00,0.69542,0.69551,0.69535,0.69543,396099999.0
2005-03-09 20:19:00,0.69551,0.69551,0.69541,0.69541,638699995.0
2005-03-09 20:20:00,0.69552,0.69557,0.69546,0.69549,437999997.0
2005-03-09 20:21:00,0.69547,0.6955,0.69546,0.6955,276000001.0
2005-03-09 20:22:00,0.69552,0.69555,0.69548,0.69555,106799999.0
2005-03-09 20:23:00,0.6956,0.69569,0.69559,0.69565,489299997.0
2005-03-09 20:24:00,0.69556,0.69565,0.69554,0.6956,392399997.0
2005-03-09 20:25:00,0.69565,0.69571,0.69561,0.69568,347599998.0
2005-03-09 20:26:00,0.69568,0.6957,0.69562,0.69565,1075800003.0
2005-03-09 20:27:00,0.69565,0.69571,0.69564,0.69566,561000000.0
2005-03-09 20:28:00,0.69574,0.69578,0.69567,0.69578,485199996.0
2005-03-09 20:29:00,0.69574,0.69583,0.69567,0.6957,567100000.0
2005-03-09 20:30:00,0.69569,0.69583,0.69569,0.69575,1880999998.0
2005-03-09 20:31:00,0.69579,0.69579,0.69566,0.69568,1140100007.0
2005-03-09 20:32:00,0.69571,0.69576,0.69566,0.69567,1494999998.0
2005-03-09 20:33:00,0.69575,0.69576,0.69566,0.69566,303900003.0
2005-03-09 20:34:00,0.69562,0.69573,0.69562,0.6957,319899998.0
2005-03-09 20:35:00,0.69576,0.69577,0.69564,0.69575,293500001.0
2005-03-09 20:36:00,0.69573,0.69573,0.69564,0.69564,298099995.0
2005-03-09 20:37:00,0.69572,0.6958,0.69571,0.69573,634899992.0
2005-03-09 20:38:00,0.69569,0.69571,0.69559,0.69565,796900001.0
2005-03-09 20:39:00,0.69556,0.69573,0.69556,0.69561,529400007.0
2005-03-09 20:40:00,0.69563,0.69573,0.69563,0.69565,555199997.0
2005-03-09 20:41:00,0.69564,0.69574,0.69564,0.69569,300500005.0
2005-03-09 20:42:00,0.69573,0.69578,0.69573,0.69575,133899999.0
2005-03-09 20:43:00,0.69576,0.69581,0.69562,0.69562,464200005.0
2005-03-09 20:44:00,0.69577,0.69577,0.6956,0.6957,1245499992.0
2005-03-09 20:45:00,0.69574,0.69575,0.69563,0.69572,260299997.0
2005-03-09 20:46:00,0.69574,0.69574,0.6956,0.69567,209600000.0
2005-03-09 20:47:00,0.69572,0.69577,0.69564,0.69572,806300003.0
2005-03-09 20:48:00,0.69575,0.69584,0.69569,0.6957,722899996.0
2005-03-09 20:49:00,0.69574,0.69582,0.69572,0.69572,271100003.0
2005-03-09 20:50:00,0.69581,0.69581,0.69564,0.69575,1361000007.0
2005-03-09 20:51:00,0.69575,0.69581,0.69561,0.69575,435299997.0
2005-03-09 20:52:00,0.6958,0.69582,0.69571,0.69572,752799999.0
2005-03-09 20:53:00,0.69578,0.6958,0.69561,0.69575,1002000006.0
2005-03-09 20:54:00,0.69578,0.69578,0.69553,0.6957,755699997.0
2005-03-09 20:55:00,0.69567,0.69569,0.69552,0.69568,418499995.0
2005-03-09 20:56:00,0.6956,0.69571,0.69556,0.69568,1081200010.0
2005-03-09 20:57:00,0.69567,0.6957,0.69561,0.69562,1056899992.0
2005-03-09 20:58:00,0.6957,0.69578,0.6957,0.69575,706900007.0
2005-03-09 20:59:00,0.69575,0.69578,0.6957,0.6957,1444900004.0
2005-03-09 21:00:00,0.69572,0.69576,0.69561,0.6957,1616700005.0
2005-03-09 21:01:00,0.69575,0.6958,0.6957,0.69572,855199997.0
2005-03-09 21:02:00,0.69581,0.69614,0.69573,0.69601,423500000.0
2005-03-09 21:03:00,0.69606,0.69608,0.6959,0.69597,719000004.0
2005-03-09 21:04:00,0.69605,0.69609,0.69596,0.69609,391599998.0
2005-03-09 21:05:00,0.69608,0.69611,0.69595,0.69595,570900006.0
2005-03-09 21:06:00,0.69588,0.69598,0.69588,0.6959,500000003.0
2005-03-09 21:07:00,0.69596,0.69608,0.69592,0.69607,158999999.0
2005-03-09 21:08:00,0.69608,0.6961,0.69593,0.69593,198599994.0
2005-03-09 21:09:00,0.69605,0.69611,0.69603,0.69605,303400000.0
2005-03-09 21:10:00,0.69601,0.69601,0.69588,0.69597,134299998.0
2005-03-09 21:11:00,0.69601,0.69601,0.69577,0.69589,270600000.0
2005-03-09 21:12:00,0.69584,0.69592,0.69583,0.69592,103300001.0
2005-03-09 21:13:00,0.69596,0.696,0.69592,0.69592,318800000.0
2005-03-09 21:14:00,0.69595,0.69595,0.69587,0.69592,680799998.0
2005-03-09 21:15:00,0.69588,0.69588,0.69561,0.69569,263499995.0
2005-03-09 21:16:00,0.69568,0.69578,0.6956,0.69567,373300003.0
2005-03-09 21:17:00,0.69571,0.69571,0.69562,0.69568,233599998.0
2005-03-09 21:18:00,0.69574,0.69575,0.69568,0.6957,206600002.0
2005-03-09 21:19:00,0.69572,0.69572,0.69565,0.69565,572099999.0
2005-03-09 21:20:00,0.69568,0.69568,0.69556,0.69558,901899999.0
2005-03-09 21:21:00,0.69562,0.69564,0.6956,0.6956,369800000.0
2005-03-09 21:22:00,0.69569,0.69569,0.69551,0.69566,1078599999.0
2005-03-09 21:23:00,0.69572,0.69574,0.69558,0.69558,177899996.0
2005-03-09 21:24:00,0.69563,0.69574,0.69561,0.69561,160799996.0
2005-03-09 21:25:00,0.69561,0.69567,0.69561,0.69562,205699998.0
2005-03-09 21:26:00,0.69561,0.69584,0.6954,0.69584,131699999.0
2005-03-09 21:27:00,0.6958,0.69584,0.69573,0.69578,111799997.0
2005-03-09 21:28:00,0.69585,0.6959,0.69568,0.69581,254100001.0
2005-03-09 21:29:00,0.69571,0.69571,0.69562,0.69565,130000003.0
2005-03-09 21:30:00,0.69565,0.69566,0.69564,0.69564,64600001.0
2005-03-09 21:31:00,0.69558,0.69563,0.69555,0.69555,249499995.0
2005-03-09 21:32:00,0.69556,0.69557,0.69544,0.69544,669399991.0
2005-03-09 21:33:00,0.69553,0.6956,0.69541,0.69541,437300001.0
2005-03-09 21:34:00,0.69556,0.69559,0.6954,0.6954,550400000.0
2005-03-09 21:35:00,0.69562,0.69562,0.69544,0.6956,379600004.0
2005-03-09 21:36:00,0.6956,0.69563,0.69554,0.69558,98800002.0
2005-03-09 21:37:00,0.6956,0.69579,0.69558,0.69566,384400001.0
2005-03-09 21:38:00,0.6958,0.69583,0.69568,0.69569,86700000.0
2005-03-09 21:39:00,0.69568,0.69578,0.69567,0.69578,126800002.0
2005-03-09 21:40:00,0.69575,0.69577,0.69568,0.69568,205700001.0
2005-03-09 21:41:00,0.69571,0.69576,0.69569,0.69576,172199999.0
2005-03-09 21:42:00,0.6958,0.6958,0.69575,0.69575,155899999.0
2005-03-09 21:43:00,0.69572,0.6958,0.69568,0.69574,337700001.0
2005-03-09 21:44:00,0.69573,0.69573,0.69568,0.6957,508099993.0
2005-03-09 21:45:00,0.69569,0.69569,0.69566,0.69566,79099999.0
2005-03-09 21:46:00,0.69563,0.69563,0.6955,0.69562,434200000.0
2005-03-09 21:47:00,0.6956,0.6957,0.69552,0.69568,293000002.0
2005-03-09 21:48:00,0.69572,0.69573,0.69569,0.69569,77300001.0
2005-03-09 21:49:00,0.69574,0.69579,0.69566,0.69566,110899998.0
2005-03-09 21:50:00,0.69577,0.69577,0.69568,0.69575,131899996.0
2005-03-09 21:51:00,0.69583,0.69583,0.69572,0.69572,186100000.0
2005-03-09 21:52:00,0.69568,0.69575,0.69565,0.69565,89699999.0
2005-03-09 21:53:00,0.69568,0.69568,0.69561,0.69561,128099999.0
2005-03-09 21:54:00,0.69556,0.69556,0.69535,0.69535,308099998.0
2005-03-09 21:55:00,0.69548,0.69548,0.69535,0.69535,212100002.0
2005-03-09 21:56:00,0.6954,0.6954,0.69532,0.69534,229799997.0
2005-03-09 21:57:00,0.69537,0.69537,0.69528,0.69531,331300005.0
2005-03-09 21:58:00,0.69538,0.6954,0.69538,0.6954,29600000.0
2005-03-09 21:59:00,0.69539,0.69544,0.6953,0.69544,404599995.0
2005-03-09 22:00:00,0.69545,0.69545,0.6954,0.69543,80300000.0
2005-03-09 22:01:00,0.69541,0.69541,0.69522,0.69522,189500000.0
2005-03-09 22:02:00,0.6952,0.69532,0.6952,0.69525,399500000.0
2005-03-09 22:03:00,0.69525,0.69528,0.69519,0.69524,498899996.0
2005-03-09 22:04:00,0.69524,0.6953,0.69519,0.6953,241700000.0
2005-03-09 22:05:00,0.69524,0.69535,0.69524,0.69532,197599996.0
2005-03-09 22:06:00,0.69532,0.69533,0.69525,0.69532,170400001.0
2005-03-09 22:07:00,0.69527,0.69534,0.69525,0.69525,160600000.0
2005-03-09 22:08:00,0.69523,0.69548,0.69523,0.69544,244599999.0
2005-03-09 22:09:00,0.69545,0.69545,0.69533,0.69539,219900002.0
2005-03-09 22:10:00,0.69532,0.69551,0.69532,0.69543,81600001.0
2005-03-09 22:11:00,0.69541,0.69541,0.69532,0.69532,168700001.0
2005-03-09 22:12:00,0.69535,0.69542,0.69535,0.69542,510400001.0
2005-03-09 22:13:00,0.69538,0.69538,0.69533,0.69538,133199995.0
2005-03-09 22:14:00,0.69532,0.69542,0.69532,0.69542,47500001.0
2005-03-09 22:15:00,0.69546,0.69548,0.69532,0.69532,575300000.0
2005-03-09 22:16:00,0.69546,0.69547,0.69529,0.69542,524299998.0
2005-03-09 22:17:00,0.69542,0.69553,0.69537,0.69553,228499998.0
2005-03-09 22:18:00,0.69553,0.69553,0.69532,0.69533,89600003.0
2005-03-09 22:19:00,0.6955,0.69551,0.69539,0.69545,127800001.0
2005-03-09 22:20:00,0.69548,0.69548,0.69537,0.69545,60699999.0
2005-03-09 22:21:00,0.6955,0.6955,0.69541,0.69541,366299994.0
2005-03-09 22:22:00,0.69546,0.69548,0.6954,0.6954,395000005.0
2005-03-09 22:23:00,0.69536,0.6955,0.6953,0.6953,492099996.0
2005-03-09 22:24:00,0.69534,0.69535,0.69519,0.69519,257499998.0
2005-03-09 22:25:00,0.69528,0.69536,0.6952,0.69531,205000000.0
2005-03-09 22:26:00,0.69525,0.69525,0.69514,0.69514,289599998.0
2005-03-09 22:27:00,0.69524,0.69526,0.69517,0.69517,107999998.0
2005-03-09 22:28:00,0.69517,0.69523,0.69517,0.69519,194699999.0
2005-03-09 22:29:00,0.69525,0.69531,0.69515,0.69515,329100004.0
2005-03-09 22:30:00,0.69521,0.6953,0.69521,0.69524,117600002.0
2005-03-09 22:31:00,0.69529,0.69533,0.69527,0.6953,55100000.0
2005-03-09 22:32:00,0.69528,0.69529,0.69521,0.69529,283999999.0
2005-03-09 22:33:00,0.69526,0.69533,0.69521,0.69521,99699997.0
2005-03-09 22:34:00,0.69527,0.6953,0.69519,0.6953,275099997.0
2005-03-09 22:35:00,0.69527,0.69529,0.69512,0.69529,316300001.0
2005-03-09 22:36:00,0.69532,0.6955,0.69529,0.69547,121800003.0
2005-03-09 22:37:00,0.69534,0.69559,0.69533,0.6954,390899998.0
2005-03-09 22:38:00,0.69539,0.69554,0.69534,0.69551,194999999.0
2005-03-09 22:39:00,0.6955,0.69557,0.69531,0.69544,264299999.0
2005-03-09 22:40:00,0.69545,0.69554,0.69541,0.69545,399200003.0
2005-03-09 22:41:00,0.69542,0.69548,0.69536,0.69547,238500000.0
2005-03-09 22:42:00,0.69546,0.69553,0.69546,0.69547,226300007.0
2005-03-09 22:43:00,0.69548,0.69548,0.69535,0.6954,126699997.0
2005-03-09 22:44:00,0.69537,0.69546,0.69537,0.69543,44100000.0
2005-03-09 22:45:00,0.69552,0.69552,0.69543,0.69548,179099998.0
2005-03-09 22:46:00,0.69553,0.69553,0.69546,0.69546,52600001.0
2005-03-09 22:47:00,0.69549,0.69549,0.69533,0.69533,126399998.0
2005-03-09 22:48:00,0.69535,0.69546,0.69535,0.69538,160800003.0
2005-03-09 22:49:00,0.69554,0.69554,0.69536,0.69541,101200000.0
2005-03-09 22:50:00,0.69554,0.69555,0.69547,0.69547,99199997.0
2005-03-09 22:51:00,0.69537,0.69544,0.69533,0.69544,65999998.0
2005-03-09 22:52:00,0.69554,0.69563,0.6955,0.69563,209300001.0
2005-03-09 22:53:00,0.6956,0.69572,0.69555,0.69558,106300000.0
2005-03-09 22:54:00,0.69561,0.69571,0.6956,0.69561,134699996.0
2005-03-09 22:55:00,0.69574,0.69575,0.69561,0.6957,123999996.0
2005-03-09 22:56:00,0.6957,0.6957,0.69559,0.69565,160699999.0
2005-03-09 22:57:00,0.69565,0.69565,0.69545,0.69547,239799998.0
2005-03-09 22:58:00,0.69558,0.69565,0.69556,0.69564,441599997.0
2005-03-09 22:59:00,0.69555,0.69559,0.69539,0.69549,362099995.0
2005-03-09 23:00:00,0.69542,0.69583,0.69542,0.69575,147299999.0
2005-03-09 23:01:00,0.69573,0.69573,0.69556,0.6956,111200000.0
2005-03-09 23:02:00,0.69562,0.69581,0.69562,0.69567,146899996.0
2005-03-09 23:03:00,0.69563,0.6957,0.69563,0.6957,111099999.0
2005-03-09 23:04:00,0.69569,0.69569,0.69554,0.69561,106199999.0
2005-03-09 23:05:00,0.69562,0.69565,0.69562,0.69565,78900002.0
2005-03-09 23:06:00,0.69565,0.69571,0.69554,0.69554,137200000.0
2005-03-09 23:07:00,0.69552,0.6956,0.69546,0.69546,249999998.0
2005-03-09 23:08:00,0.69542,0.69555,0.69542,0.69555,86300000.0
2005-03-09 23:09:00,0.69558,0.69558,0.69549,0.69558,250300002.0
2005-03-09 23:10:00,0.69554,0.69558,0.69548,0.69552,126799997.0
2005-03-09 23:11:00,0.6957,0.69576,0.69565,0.69571,197400000.0
2005-03-09 23:12:00,0.69554,0.69555,0.69544,0.69551,106400001.0
2005-03-09 23:13:00,0.69547,0.6955,0.69547,0.69547,86400003.0
2005-03-09 23:14:00,0.69545,0.6955,0.69543,0.69543,90199999.0
2005-03-09 23:15:00,0.69544,0.6955,0.69544,0.69549,49700000.0
2005-03-09 23:16:00,0.69546,0.69546,0.69542,0.69542,64700001.0
2005-03-09 23:17:00,0.69555,0.69555,0.69545,0.6955,234399994.0
2005-03-09 23:18:00,0.69542,0.69549,0.69541,0.69545,209800001.0
2005-03-09 23:19:00,0.6955,0.69552,0.69541,0.69548,167499996.0
2005-03-09 23:20:00,0.69547,0.69554,0.69547,0.69552,234200000.0
2005-03-09 23:21:00,0.69564,0.69571,0.69557,0.69571,190999996.0
2005-03-09 23:22:00,0.69556,0.6956,0.69551,0.69556,119499997.0
2005-03-09 23:23:00,0.69561,0.69568,0.69557,0.69566,219700000.0
2005-03-09 23:24:00,0.69555,0.69569,0.69555,0.69565,162099996.0
2005-03-09 23:25:00,0.69566,0.69569,0.69554,0.69555,100400002.0
2005-03-09 23:26:00,0.6955,0.69558,0.69548,0.69558,126099998.0
2005-03-09 23:27:00,0.69553,0.69557,0.69549,0.69554,17100000.0
2005-03-09 23:28:00,0.69563,0.69571,0.69561,0.69561,157699996.0
2005-03-09 23:29:00,0.69548,0.69565,0.69539,0.69563,158700001.0
2005-03-09 23:30:00,0.69525,0.69567,0.69525,0.69567,214599997.0
2005-03-09 23:31:00,0.6956,0.6957,0.69554,0.69562,141100001.0
2005-03-09 23:32:00,0.69572,0.69576,0.6956,0.6956,73800000.0
2005-03-09 23:33:00,0.69552,0.69564,0.6955,0.6955,198799997.0
2005-03-09 23:34:00,0.69544,0.69544,0.69533,0.69533,159500002.0
2005-03-09 23:35:00,0.69537,0.69543,0.69537,0.69538,190100001.0
2005-03-09 23:36:00,0.69545,0.69547,0.69517,0.69517,160599999.0
2005-03-09 23:37:00,0.69535,0.69544,0.69526,0.69529,216500000.0
2005-03-09 23:38:00,0.69535,0.69548,0.69519,0.69519,227800000.0
2005-03-09 23:39:00,0.69531,0.69569,0.69531,0.69565,187599999.0
2005-03-09 23:40:00,0.69541,0.69563,0.69541,0.69561,132500001.0
2005-03-09 23:41:00,0.69547,0.69554,0.6954,0.69551,140599999.0
2005-03-09 23:42:00,0.69545,0.69553,0.69538,0.69538,97899998.0
2005-03-09 23:43:00,0.69556,0.69556,0.69539,0.69544,156000003.0
2005-03-09 23:44:00,0.69545,0.69546,0.69542,0.69546,83600000.0
2005-03-09 23:45:00,0.69542,0.69542,0.69535,0.69538,182200000.0
2005-03-09 23:46:00,0.6953,0.69545,0.6953,0.69545,51900000.0
2005-03-09 23:47:00,0.69553,0.69553,0.69545,0.69545,82099999.0
2005-03-09 23:48:00,0.69548,0.6955,0.69532,0.69532,197900003.0
2005-03-09 23:49:00,0.69542,0.69553,0.69541,0.69541,125999999.0
2005-03-09 23:50:00,0.69539,0.6954,0.69532,0.6954,60300001.0
2005-03-09 23:51:00,0.69539,0.69539,0.69524,0.69532,158500000.0
2005-03-09 23:52:00,0.69523,0.69538,0.69521,0.69538,210799998.0
2005-03-09 23:53:00,0.69536,0.69549,0.6953,0.69542,133499999.0
2005-03-09 23:54:00,0.69548,0.69548,0.69537,0.69539,123699999.0
2005-03-09 23:55:00,0.69542,0.6955,0.6954,0.6955,109899999.0
2005-03-09 23:56:00,0.69549,0.69552,0.69547,0.69547,261200003.0
2005-03-09 23:57:00,0.69554,0.69554,0.6954,0.6954,196399998.0
2005-03-09 23:58:00,0.69537,0.69542,0.69509,0.69535,77399998.0
2005-03-09 23:59:00,0.69537,0.69537,0.69532,0.69532,67800001.0
2005-03-10 00:00:00,0.69528,0.69539,0.69528,0.6953,132800002.0
2005-03-10 00:01:00,0.6953,0.6954,0.69525,0.69533,171000000.0
2005-03-10 00:02:00,0.69536,0.6955,0.69534,0.69534,297699998.0
2005-03-10 00:03:00,0.69533,0.6955,0.69525,0.6955,101400003.0
2005-03-10 00:04:00,0.69557,0.69559,0.69534,0.69541,119100001.0
2005-03-10 00:05:00,0.69527,0.6955,0.69523,0.69546,194699997.0
2005-03-10 00:06:00,0.69538,0.69559,0.69533,0.69556,143100002.0
2005-03-10 00:07:00,0.69545,0.69551,0.69534,0.69534,235999997.0
2005-03-10 00:08:00,0.69538,0.69538,0.69518,0.6953,159900000.0
2005-03-10 00:09:00,0.6953,0.6953,0.695,0.69523,150000005.0
2005-03-10 00:10:00,0.69507,0.69536,0.69507,0.69531,139499997.0
2005-03-10 00:11:00,0.69544,0.69554,0.69533,0.69553,206700003.0
2005-03-10 00:12:00,0.6954,0.69552,0.69535,0.6955,124199997.0
2005-03-10 00:13:00,0.69557,0.69557,0.69538,0.69544,116599998.0
2005-03-10 00:14:00,0.69551,0.69561,0.69549,0.69561,150400002.0
2005-03-10 00:15:00,0.69558,0.6956,0.69534,0.6956,132200004.0
2005-03-10 00:16:00,0.69545,0.69546,0.69514,0.69534,188800002.0
2005-03-10 00:17:00,0.6954,0.6954,0.69538,0.69538,32200000.0
2005-03-10 00:18:00,0.69537,0.6954,0.69537,0.6954,115300001.0
2005-03-10 00:19:00,0.69534,0.69534,0.69525,0.69532,173399997.0
2005-03-10 00:20:00,0.69532,0.6954,0.69532,0.69535,241199998.0
2005-03-10 00:21:00,0.69533,0.69538,0.69526,0.69534,225800002.0
2005-03-10 00:22:00,0.69535,0.69539,0.6951,0.69538,153899999.0
2005-03-10 00:23:00,0.69538,0.69538,0.6952,0.6952,23100000.0
2005-03-10 00:24:00,0.69545,0.6955,0.69527,0.69541,101400002.0
2005-03-10 00:25:00,0.69549,0.6955,0.69526,0.6955,183700001.0
2005-03-10 00:26:00,0.69558,0.69558,0.69551,0.69551,142900002.0
2005-03-10 00:27:00,0.69555,0.6956,0.69552,0.6956,86299998.0
2005-03-10 00:28:00,0.69558,0.69558,0.69545,0.69551,144399999.0
2005-03-10 00:29:00,0.69552,0.69552,0.69541,0.69541,76499998.0
2005-03-10 00:30:00,0.69554,0.69554,0.69547,0.69548,48600000.0
2005-03-10 00:31:00,0.69548,0.69566,0.69544,0.6956,136900001.0
2005-03-10 00:32:00,0.69554,0.69554,0.69547,0.69549,54300001.0
2005-03-10 00:33:00,0.6954,0.69545,0.6954,0.69545,93500001.0
2005-03-10 00:34:00,0.69541,0.69551,0.69541,0.6955,103999997.0
2005-03-10 00:35:00,0.69543,0.69549,0.69534,0.69534,244400003.0
2005-03-10 00:36:00,0.69542,0.69542,0.69538,0.69538,70100003.0
2005-03-10 00:37:00,0.69536,0.69544,0.69535,0.69535,116400001.0
2005-03-10 00:38:00,0.6954,0.6954,0.69523,0.69529,133000000.0
2005-03-10 00:39:00,0.69527,0.69543,0.69521,0.69539,78400001.0
2005-03-10 00:40:00,0.69535,0.69542,0.69527,0.69539,155599997.0
2005-03-10 00:41:00,0.69546,0.69546,0.69523,0.69542,206500003.0
2005-03-10 00:42:00,0.69544,0.69545,0.69544,0.69545,29500001.0
2005-03-10 00:43:00,0.69552,0.69563,0.69552,0.69563,16700000.0
2005-03-10 00:44:00,0.69561,0.69564,0.69552,0.69552,159300000.0
2005-03-10 00:45:00,0.69558,0.69558,0.69555,0.69555,26299999.0
2005-03-10 00:46:00,0.69556,0.69557,0.69553,0.69554,231899996.0
2005-03-10 00:47:00,0.69556,0.69566,0.69556,0.69563,68700001.0
2005-03-10 00:48:00,0.69569,0.69569,0.69566,0.69566,116400002.0
2005-03-10 00:49:00,0.69558,0.69558,0.69527,0.69553,97200000.0
2005-03-10 00:50:00,0.69564,0.69564,0.69526,0.6956,203299999.0
2005-03-10 00:51:00,0.69561,0.69567,0.6955,0.69567,214199997.0
2005-03-10 00:52:00,0.69555,0.69562,0.69555,0.69555,173100000.0
2005-03-10 00:53:00,0.69553,0.69553,0.6952,0.69545,159000003.0
2005-03-10 00:54:00,0.69556,0.69556,0.69524,0.69535,112800004.0
2005-03-10 00:55:00,0.69548,0.69559,0.69546,0.69555,115300002.0
2005-03-10 00:56:00,0.6955,0.69555,0.69549,0.6955,223099998.0
2005-03-10 00:57:00,0.69548,0.6955,0.69542,0.69542,59200001.0
2005-03-10 00:58:00,0.69546,0.69551,0.69546,0.69551,32100000.0
2005-03-10 00:59:00,0.69542,0.69567,0.69542,0.69564,146500001.0
2005-03-10 01:00:00,0.69549,0.69549,0.69548,0.69548,28300000.0
2005-03-10 01:01:00,0.69548,0.69551,0.69542,0.69542,98499999.0
2005-03-10 01:02:00,0.69546,0.69549,0.69546,0.69549,68900001.0
2005-03-10 01:03:00,0.69552,0.69557,0.69551,0.69551,287199998.0
2005-03-10 01:04:00,0.69554,0.69557,0.69551,0.69556,121999999.0
2005-03-10 01:05:00,0.69553,0.69555,0.69544,0.69554,207000004.0
2005-03-10 01:06:00,0.69548,0.69555,0.69539,0.69539,124000000.0
2005-03-10 01:07:00,0.69559,0.69563,0.6953,0.69554,204300000.0
2005-03-10 01:08:00,0.69554,0.69565,0.69542,0.69565,130600002.0
2005-03-10 01:09:00,0.6957,0.69571,0.69552,0.69552,147400001.0
2005-03-10 01:10:00,0.6955,0.69559,0.69537,0.69537,254099999.0
2005-03-10 01:11:00,0.69543,0.69552,0.69543,0.69545,132100000.0
2005-03-10 01:12:00,0.69555,0.69557,0.69552,0.69557,150200000.0
2005-03-10 01:13:00,0.69555,0.69555,0.69539,0.69539,107500004.0
2005-03-10 01:14:00,0.69549,0.69551,0.69544,0.69551,156599999.0
2005-03-10 01:15:00,0.69548,0.69551,0.69545,0.69545,56500000.0
2005-03-10 01:16:00,0.69545,0.69558,0.69544,0.69558,88600001.0
2005-03-10 01:17:00,0.6956,0.6956,0.69557,0.69557,15300000.0
2005-03-10 01:18:00,0.69549,0.69549,0.69538,0.69542,185100004.0
2005-03-10 01:19:00,0.69542,0.69546,0.69535,0.69542,115600002.0
2005-03-10 01:20:00,0.69542,0.69542,0.69527,0.69534,233600003.0
2005-03-10 01:21:00,0.69533,0.69533,0.69525,0.69532,100200000.0
2005-03-10 01:22:00,0.69519,0.69531,0.69514,0.69531,119899999.0
2005-03-10 01:23:00,0.69525,0.69532,0.69516,0.69516,93800000.0
2005-03-10 01:24:00,0.69539,0.69539,0.69518,0.69529,279499999.0
2005-03-10 01:25:00,0.6953,0.6953,0.69521,0.6953,106400002.0
2005-03-10 01:26:00,0.69517,0.69533,0.69517,0.69529,111500001.0
2005-03-10 01:27:00,0.69537,0.69538,0.69532,0.69535,132100002.0
2005-03-10 01:28:00,0.69541,0.69541,0.69535,0.69537,76700001.0
2005-03-10 01:29:00,0.69543,0.69543,0.69531,0.69531,53200000.0
2005-03-10 01:30:00,0.69538,0.69543,0.6953,0.69543,101400001.0
2005-03-10 01:31:00,0.69542,0.69543,0.69538,0.69538,24200000.0
2005-03-10 01:32:00,0.69543,0.69545,0.69519,0.69519,245199992.0
2005-03-10 01:33:00,0.69523,0.69524,0.69514,0.69514,117800001.0
2005-03-10 01:34:00,0.69514,0.6952,0.6951,0.6951,120300000.0
2005-03-10 01:35:00,0.69521,0.69526,0.69512,0.69526,158399998.0
2005-03-10 01:36:00,0.69525,0.69525,0.69517,0.69517,70899998.0
2005-03-10 01:37:00,0.69536,0.69536,0.6952,0.69532,91600002.0
2005-03-10 01:38:00,0.69536,0.6954,0.69528,0.69532,113799998.0
2005-03-10 01:39:00,0.6953,0.6953,0.69524,0.69528,121400001.0
2005-03-10 01:40:00,0.69521,0.69523,0.69513,0.69521,241900002.0
2005-03-10 01:41:00,0.69523,0.69523,0.69514,0.69514,164700000.0
2005-03-10 01:42:00,0.69515,0.69518,0.69513,0.69517,168099995.0
2005-03-10 01:43:00,0.69516,0.69516,0.69512,0.69512,4000000.0
2005-03-10 01:44:00,0.69511,0.69512,0.69502,0.69507,152800003.0
2005-03-10 01:45:00,0.69526,0.69527,0.69509,0.69515,219400001.0
2005-03-10 01:46:00,0.69518,0.69526,0.69518,0.69523,106900003.0
2005-03-10 01:47:00,0.69524,0.69524,0.69517,0.69517,36000000.0
2005-03-10 01:48:00,0.69528,0.6953,0.69527,0.6953,156900000.0
2005-03-10 01:49:00,0.69527,0.6953,0.69525,0.69525,97300000.0
2005-03-10 01:50:00,0.6952,0.69537,0.69516,0.69535,221500004.0
2005-03-10 01:51:00,0.69527,0.69538,0.69521,0.69534,200000000.0
2005-03-10 01:52:00,0.69523,0.69542,0.69518,0.69542,134299999.0
2005-03-10 01:53:00,0.69545,0.69545,0.69526,0.69526,139700003.0
2005-03-10 01:54:00,0.69546,0.6955,0.69514,0.69514,271699998.0
2005-03-10 01:55:00,0.69541,0.69544,0.69528,0.69544,83100001.0
2005-03-10 01:56:00,0.69548,0.69548,0.69512,0.69512,229799995.0
2005-03-10 01:57:00,0.69518,0.6955,0.69518,0.6955,110299999.0
2005-03-10 01:58:00,0.69548,0.69554,0.69548,0.69554,76499999.0
2005-03-10 01:59:00,0.6955,0.6955,0.69514,0.69514,78200001.0
2005-03-10 02:00:00,0.69516,0.69544,0.69516,0.69537,104300001.0
2005-03-10 02:01:00,0.69552,0.6956,0.69524,0.6956,92900000.0
2005-03-10 02:02:00,0.6957,0.6957,0.69549,0.69549,189999998.0
2005-03-10 02:03:00,0.69546,0.69546,0.69531,0.69531,15800000.0
2005-03-10 02:04:00,0.69536,0.69557,0.69524,0.69557,76499998.0
2005-03-10 02:05:00,0.69568,0.69568,0.6955,0.6955,171799997.0
2005-03-10 02:06:00,0.69549,0.69574,0.69549,0.69565,150599998.0
2005-03-10 02:07:00,0.69566,0.69578,0.69557,0.69578,251400000.0
2005-03-10 02:08:00,0.69569,0.69573,0.69555,0.69555,166799999.0
2005-03-10 02:09:00,0.69562,0.69573,0.69562,0.69568,68100000.0
2005-03-10 02:10:00,0.69564,0.69564,0.69557,0.69559,63100000.0
2005-03-10 02:11:00,0.69556,0.69562,0.69549,0.69561,164899999.0
2005-03-10 02:12:00,0.69551,0.69561,0.6953,0.69558,221300002.0
2005-03-10 02:13:00,0.69546,0.69569,0.69531,0.69565,137499998.0
2005-03-10 02:14:00,0.69554,0.69561,0.69523,0.69548,205999998.0
2005-03-10 02:15:00,0.69541,0.6956,0.69526,0.6956,145300000.0
2005-03-10 02:16:00,0.69567,0.69574,0.69556,0.69574,158700001.0
2005-03-10 02:17:00,0.69572,0.69572,0.69564,0.69564,181800002.0
2005-03-10 02:18:00,0.69564,0.69564,0.69558,0.69561,168399997.0
2005-03-10 02:19:00,0.69563,0.6957,0.69558,0.69565,86000000.0
2005-03-10 02:20:00,0.69564,0.69571,0.6956,0.69565,284200004.0
2005-03-10 02:21:00,0.69569,0.69569,0.69556,0.69569,112800002.0
2005-03-10 02:22:00,0.69566,0.69566,0.69553,0.69565,64400001.0
2005-03-10 02:23:00,0.69568,0.69568,0.69563,0.69563,134700001.0
2005-03-10 02:24:00,0.69564,0.69564,0.69554,0.69563,218499998.0
2005-03-10 02:25:00,0.69547,0.69549,0.6953,0.69549,46699999.0
2005-03-10 02:26:00,0.69561,0.69561,0.69515,0.69515,126200001.0
2005-03-10 02:27:00,0.69512,0.69555,0.69512,0.6955,96900003.0
2005-03-10 02:28:00,0.69547,0.69553,0.69525,0.69539,210600001.0
2005-03-10 02:29:00,0.69549,0.69549,0.69523,0.69541,162600001.0
2005-03-10 02:30:00,0.69537,0.69537,0.69521,0.69527,118900003.0
2005-03-10 02:31:00,0.69535,0.69535,0.69524,0.6953,58100002.0
2005-03-10 02:32:00,0.69533,0.69551,0.69533,0.69551,110999999.0
2005-03-10 02:33:00,0.69544,0.6955,0.69541,0.6955,106399999.0
2005-03-10 02:34:00,0.69541,0.69541,0.69527,0.69541,80799998.0
2005-03-10 02:35:00,0.69518,0.69561,0.69518,0.69558,113400002.0
2005-03-10 02:36:00,0.69559,0.69559,0.69527,0.69546,100900001.0
2005-03-10 02:37:00,0.69546,0.69553,0.69522,0.69553,104300003.0
2005-03-10 02:38:00,0.69555,0.69555,0.69544,0.69555,143000000.0
2005-03-10 02:39:00,0.69554,0.69554,0.69525,0.69533,151600002.0
2005-03-10 02:40:00,0.69544,0.69552,0.69538,0.69549,227600002.0
2005-03-10 02:41:00,0.69547,0.69554,0.69545,0.69548,120099998.0
2005-03-10 02:42:00,0.69543,0.69551,0.69543,0.69545,100100000.0
2005-03-10 02:43:00,0.69549,0.69564,0.69549,0.69554,119000001.0
2005-03-10 02:44:00,0.69549,0.69549,0.6953,0.69535,108300001.0
2005-03-10 02:45:00,0.69539,0.69539,0.69522,0.69539,148199997.0
2005-03-10 02:46:00,0.69515,0.6954,0.69515,0.69535,78000001.0
2005-03-10 02:47:00,0.69535,0.69542,0.69519,0.69542,246699997.0
2005-03-10 02:48:00,0.69549,0.6955,0.69549,0.69549,82299999.0
2005-03-10 02:49:00,0.69544,0.69544,0.69519,0.69519,62499999.0
2005-03-10 02:50:00,0.69516,0.6955,0.69516,0.6955,112800001.0
2005-03-10 02:51:00,0.69536,0.69552,0.69527,0.69552,132300001.0
2005-03-10 02:52:00,0.69563,0.69564,0.69531,0.69554,218699999.0
2005-03-10 02:53:00,0.69562,0.69564,0.69553,0.69557,121300000.0
2005-03-10 02:54:00,0.69568,0.69568,0.69547,0.69552,107300000.0
2005-03-10 02:55:00,0.69546,0.69556,0.69526,0.69556,121199999.0
2005-03-10 02:56:00,0.69561,0.69565,0.69558,0.69564,205200002.0
2005-03-10 02:57:00,0.69562,0.69568,0.69562,0.69564,123700001.0
2005-03-10 02:58:00,0.69549,0.69572,0.69531,0.69572,103700000.0
2005-03-10 02:59:00,0.69576,0.69579,0.69567,0.69578,95000001.0
2005-03-10 03:00:00,0.69581,0.69581,0.69572,0.69572,52200001.0
2005-03-10 03:01:00,0.69558,0.69587,0.69558,0.69587,104400001.0
2005-03-10 03:02:00,0.69593,0.69595,0.69535,0.69574,175099996.0
2005-03-10 03:03:00,0.6958,0.69585,0.69534,0.69568,116900000.0
2005-03-10 03:04:00,0.69586,0.69591,0.6958,0.69588,194699997.0
2005-03-10 03:05:00,0.69598,0.69601,0.69589,0.69593,85199999.0
2005-03-10 03:06:00,0.69589,0.69595,0.69586,0.69595,145599999.0
2005-03-10 03:07:00,0.69593,0.69602,0.69593,0.69597,151100002.0
2005-03-10 03:08:00,0.69597,0.69598,0.69591,0.69593,174200001.0
2005-03-10 03:09:00,0.69594,0.69596,0.69517,0.69517,141500001.0
2005-03-10 03:10:00,0.69578,0.69579,0.69536,0.69579,155099999.0
2005-03-10 03:11:00,0.69598,0.69603,0.69594,0.69594,151399998.0
2005-03-10 03:12:00,0.69595,0.69601,0.69595,0.69598,86800000.0
2005-03-10 03:13:00,0.69578,0.69592,0.69578,0.69591,119300000.0
2005-03-10 03:14:00,0.69598,0.696,0.69595,0.69596,39000000.0
2005-03-10 03:15:00,0.6959,0.69609,0.6959,0.69607,171399997.0
2005-03-10 03:16:00,0.69613,0.69613,0.69594,0.696,91099999.0
2005-03-10 03:17:00,0.69605,0.69605,0.69593,0.696,116499997.0
2005-03-10 03:18:00,0.69603,0.6961,0.69603,0.6961,20600000.0
2005-03-10 03:19:00,0.69605,0.69605,0.69596,0.69598,70900001.0
2005-03-10 03:20:00,0.69608,0.69608,0.69607,0.69607,16000000.0
2005-03-10 03:21:00,0.69619,0.6962,0.69598,0.6962,165100000.0
2005-03-10 03:22:00,0.69608,0.69616,0.696,0.69616,129200000.0
2005-03-10 03:23:00,0.69615,0.69615,0.69596,0.69596,152300001.0
2005-03-10 03:24:00,0.69607,0.69616,0.69607,0.69608,105100000.0
2005-03-10 03:25:00,0.69617,0.69617,0.69617,0.69617,19100000.0
2005-03-10 03:26:00,0.69618,0.69618,0.69615,0.69615,12000000.0
2005-03-10 03:27:00,0.69618,0.69624,0.69607,0.69623,206400002.0
2005-03-10 03:28:00,0.69636,0.69636,0.69628,0.69631,211599992.0
2005-03-10 03:29:00,0.69632,0.69634,0.69622,0.69629,151400002.0
2005-03-10 03:30:00,0.69622,0.69622,0.69595,0.69618,214000000.0
2005-03-10 03:31:00,0.69612,0.69613,0.69593,0.69613,113500001.0
2005-03-10 03:32:00,0.69615,0.69622,0.69615,0.69622,32600000.0
2005-03-10 03:33:00,0.69612,0.69612,0.69612,0.69612,10800000.0
2005-03-10 03:34:00,0.69617,0.69617,0.69606,0.69608,221899999.0
2005-03-10 03:35:00,0.69609,0.69613,0.69606,0.69607,91899999.0
2005-03-10 03:36:00,0.69603,0.69606,0.69598,0.696,194200001.0
2005-03-10 03:37:00,0.69597,0.69597,0.69589,0.69593,52900000.0
2005-03-10 03:38:00,0.69591,0.69592,0.69584,0.69584,171600002.0
2005-03-10 03:39:00,0.69585,0.69593,0.69578,0.69593,249899996.0
2005-03-10 03:40:00,0.69585,0.696,0.69584,0.69598,111200002.0
2005-03-10 03:41:00,0.69596,0.69596,0.69588,0.69593,43300000.0
2005-03-10 03:42:00,0.69585,0.69591,0.69583,0.69591,135800003.0
2005-03-10 03:43:00,0.69588,0.69588,0.69571,0.69579,181599997.0
2005-03-10 03:44:00,0.69576,0.69583,0.6957,0.69582,192799997.0
2005-03-10 03:45:00,0.69579,0.69579,0.69578,0.69578,43099999.0
2005-03-10 03:46:00,0.69582,0.69592,0.69575,0.69592,123100002.0
2005-03-10 03:47:00,0.69585,0.69585,0.69574,0.69585,166899997.0
2005-03-10 03:48:00,0.69583,0.69583,0.69561,0.69568,96500002.0
2005-03-10 03:49:00,0.6956,0.6958,0.6955,0.69575,101300000.0
2005-03-10 03:50:00,0.69574,0.69574,0.69555,0.6957,92599999.0
2005-03-10 03:51:00,0.69571,0.69571,0.69564,0.69571,148599998.0
2005-03-10 03:52:00,0.69576,0.69576,0.69564,0.69573,207899999.0
2005-03-10 03:53:00,0.69581,0.69581,0.69574,0.69574,39400001.0
2005-03-10 03:54:00,0.69578,0.69578,0.6956,0.69563,157999993.0
2005-03-10 03:55:00,0.69565,0.69567,0.69548,0.69555,208500000.0
2005-03-10 03:56:00,0.69558,0.69584,0.69556,0.69578,144000002.0
2005-03-10 03:57:00,0.69573,0.69612,0.69573,0.69607,75600002.0
2005-03-10 03:58:00,0.69594,0.69604,0.69573,0.69588,149499999.0
2005-03-10 03:59:00,0.69588,0.69604,0.69587,0.69601,204299996.0
2005-03-10 04:00:00,0.69598,0.69604,0.69574,0.69594,169799999.0
2005-03-10 04:01:00,0.69547,0.6959,0.69547,0.69556,71700000.0
2005-03-10 04:02:00,0.69555,0.69617,0.69555,0.69615,106999999.0
2005-03-10 04:03:00,0.69618,0.69618,0.69588,0.69597,58800000.0
2005-03-10 04:04:00,0.69616,0.69616,0.69591,0.69595,208799997.0
2005-03-10 04:05:00,0.69598,0.69617,0.69584,0.6961,211499998.0
2005-03-10 04:06:00,0.69622,0.69628,0.6962,0.6962,245799999.0
2005-03-10 04:07:00,0.69633,0.69647,0.69629,0.69634,207300000.0
2005-03-10 04:08:00,0.69644,0.69652,0.69638,0.69645,268099996.0
2005-03-10 04:09:00,0.69651,0.69651,0.69636,0.69636,208599999.0
2005-03-10 04:10:00,0.69656,0.69667,0.69649,0.69667,100000001.0
2005-03-10 04:11:00,0.69677,0.6968,0.69665,0.69665,149100001.0
2005-03-10 04:12:00,0.69668,0.69674,0.69658,0.69658,73000001.0
2005-03-10 04:13:00,0.69664,0.69665,0.69655,0.69655,180200000.0
2005-03-10 04:14:00,0.6965,0.6965,0.69632,0.69637,110800002.0
2005-03-10 04:15:00,0.69643,0.69644,0.69636,0.69639,55800001.0
2005-03-10 04:16:00,0.69642,0.69643,0.69632,0.6964,173499995.0
2005-03-10 04:17:00,0.69639,0.69643,0.69639,0.69642,149299997.0
2005-03-10 04:18:00,0.69633,0.6964,0.69631,0.69636,217299996.0
2005-03-10 04:19:00,0.69644,0.69646,0.69639,0.69641,108399998.0
2005-03-10 04:20:00,0.69649,0.69655,0.69642,0.69652,169099999.0
2005-03-10 04:21:00,0.69658,0.69658,0.69644,0.69653,165400001.0
2005-03-10 04:22:00,0.69656,0.69656,0.69632,0.69632,180599999.0
2005-03-10 04:23:00,0.69647,0.69671,0.69644,0.69671,237100004.0
2005-03-10 04:24:00,0.69677,0.69678,0.69648,0.69648,159900005.0
2005-03-10 04:25:00,0.6966,0.69673,0.69652,0.69671,172499999.0
2005-03-10 04:26:00,0.69657,0.69657,0.69641,0.69653,181999998.0
2005-03-10 04:27:00,0.69641,0.69652,0.69616,0.69651,144200002.0
2005-03-10 04:28:00,0.69623,0.69656,0.69588,0.69651,105699999.0
2005-03-10 04:29:00,0.69657,0.69672,0.69656,0.69656,153899999.0
2005-03-10 04:30:00,0.6966,0.69662,0.69649,0.69657,144200002.0
2005-03-10 04:31:00,0.69666,0.69666,0.69657,0.69658,239999999.0
2005-03-10 04:32:00,0.69671,0.69671,0.69658,0.69658,61000002.0
2005-03-10 04:33:00,0.69657,0.69657,0.69613,0.69622,116200000.0
2005-03-10 04:34:00,0.69653,0.69653,0.69494,0.69599,92500000.0
2005-03-10 04:35:00,0.69458,0.69649,0.69458,0.69642,145600002.0
2005-03-10 04:36:00,0.6965,0.6965,0.69458,0.69458,140399999.0
2005-03-10 04:37:00,0.6958,0.69639,0.69495,0.69637,239599997.0
2005-03-10 04:38:00,0.69648,0.69648,0.69627,0.69627,107099999.0
2005-03-10 04:39:00,0.69494,0.69612,0.69455,0.69601,107100001.0
2005-03-10 04:40:00,0.69602,0.69602,0.69456,0.69511,97199999.0
2005-03-10 04:41:00,0.69557,0.69559,0.6945,0.69503,204900003.0
2005-03-10 04:42:00,0.69557,0.69582,0.69551,0.69559,164100000.0
2005-03-10 04:43:00,0.69576,0.69588,0.69567,0.69588,164299999.0
2005-03-10 04:44:00,0.6958,0.69605,0.69572,0.69572,159000001.0
2005-03-10 04:45:00,0.69577,0.69583,0.69549,0.69563,82400000.0
2005-03-10 04:46:00,0.6956,0.6957,0.69548,0.69568,69000001.0
2005-03-10 04:47:00,0.6958,0.6958,0.69567,0.69573,61599999.0
2005-03-10 04:48:00,0.69583,0.69583,0.69573,0.69575,146499997.0
2005-03-10 04:49:00,0.69562,0.69571,0.69553,0.69568,99199999.0
2005-03-10 04:50:00,0.69577,0.69583,0.69559,0.69583,107100003.0
2005-03-10 04:51:00,0.69593,0.69601,0.69586,0.696,167599998.0
2005-03-10 04:52:00,0.69601,0.6962,0.69598,0.69612,279999996.0
2005-03-10 04:53:00,0.69614,0.69636,0.69614,0.69633,126200002.0
2005-03-10 04:54:00,0.69647,0.69649,0.69597,0.69597,183600000.0
2005-03-10 04:55:00,0.69623,0.69623,0.69597,0.6962,95699999.0
2005-03-10 04:56:00,0.69614,0.6964,0.69614,0.69639,124099997.0
2005-03-10 04:57:00,0.69634,0.69639,0.69632,0.69632,97600001.0
2005-03-10 04:58:00,0.6963,0.6963,0.69619,0.69625,131100003.0
2005-03-10 04:59:00,0.6962,0.69629,0.69605,0.69629,148700002.0
2005-03-10 05:00:00,0.69621,0.69621,0.69603,0.69618,106800000.0
2005-03-10 05:01:00,0.69627,0.69632,0.69614,0.69621,227399998.0
2005-03-10 05:02:00,0.69622,0.69626,0.69597,0.6962,147399998.0
2005-03-10 05:03:00,0.69605,0.69622,0.69605,0.69609,192700003.0
2005-03-10 05:04:00,0.69616,0.69626,0.69613,0.69617,157799998.0
2005-03-10 05:05:00,0.69625,0.69625,0.69609,0.69609,137199996.0
2005-03-10 05:06:00,0.6961,0.69622,0.69606,0.69622,135300000.0
2005-03-10 05:07:00,0.69618,0.69618,0.69611,0.69611,6400000.0
2005-03-10 05:08:00,0.69614,0.69617,0.69603,0.69603,188500001.0
2005-03-10 05:09:00,0.69608,0.69615,0.69594,0.69594,72999998.0
2005-03-10 05:10:00,0.69606,0.69606,0.6959,0.69593,132399999.0
2005-03-10 05:11:00,0.69588,0.69602,0.69586,0.69595,140500000.0
2005-03-10 05:12:00,0.69607,0.69607,0.69587,0.69595,259400005.0
2005-03-10 05:13:00,0.69609,0.69609,0.69602,0.69605,182400000.0
2005-03-10 05:14:00,0.696,0.696,0.69586,0.69592,127199998.0
2005-03-10 05:15:00,0.69588,0.69601,0.69588,0.69596,113300000.0
2005-03-10 05:16:00,0.696,0.69608,0.69588,0.69608,129099999.0
2005-03-10 05:17:00,0.69607,0.69607,0.69588,0.69593,100299999.0
2005-03-10 05:18:00,0.69592,0.69601,0.69592,0.69597,77499999.0
2005-03-10 05:19:00,0.69603,0.69605,0.69592,0.69595,129800001.0
2005-03-10 05:20:00,0.69569,0.69599,0.69524,0.69599,135800000.0
2005-03-10 05:21:00,0.69617,0.69622,0.69605,0.69609,131099998.0
2005-03-10 05:22:00,0.69627,0.69633,0.69603,0.69603,289300002.0
2005-03-10 05:23:00,0.69637,0.69637,0.69608,0.6961,130499998.0
2005-03-10 05:24:00,0.69606,0.69611,0.69602,0.69604,95500000.0
2005-03-10 05:25:00,0.69608,0.69608,0.69598,0.69599,217199997.0
2005-03-10 05:26:00,0.69605,0.69611,0.69592,0.69592,42300000.0
2005-03-10 05:27:00,0.69608,0.69609,0.69594,0.69601,248100001.0
2005-03-10 05:28:00,0.69602,0.69606,0.696,0.69602,153799999.0
2005-03-10 05:29:00,0.69598,0.69602,0.69588,0.69595,229799995.0
2005-03-10 05:30:00,0.696,0.69612,0.696,0.69601,85300000.0
2005-03-10 05:31:00,0.69603,0.6961,0.696,0.6961,126300002.0
2005-03-10 05:32:00,0.69605,0.69616,0.69605,0.69613,197799994.0
2005-03-10 05:33:00,0.69615,0.69615,0.69602,0.69604,207899999.0
2005-03-10 05:34:00,0.696,0.69612,0.69598,0.6961,288199995.0
2005-03-10 05:35:00,0.69612,0.69616,0.69605,0.69613,179599999.0
2005-03-10 05:36:00,0.69617,0.69617,0.69607,0.69617,98200002.0
2005-03-10 05:37:00,0.69621,0.69625,0.69613,0.69619,140900001.0
2005-03-10 05:38:00,0.69622,0.69634,0.69609,0.6963,256900001.0
2005-03-10 05:39:00,0.69639,0.69639,0.69633,0.69633,54200000.0
2005-03-10 05:40:00,0.69638,0.69645,0.69629,0.69639,175600002.0
2005-03-10 05:41:00,0.69624,0.69624,0.6959,0.69612,86100000.0
2005-03-10 05:42:00,0.69618,0.69625,0.69606,0.69619,60600002.0
2005-03-10 05:43:00,0.69627,0.6963,0.69598,0.6963,133999998.0
2005-03-10 05:44:00,0.69632,0.69645,0.69608,0.69641,168200002.0
2005-03-10 05:45:00,0.69637,0.69644,0.69637,0.69641,151599999.0
2005-03-10 05:46:00,0.69642,0.69652,0.69641,0.69652,38300000.0
2005-03-10 05:47:00,0.6965,0.69657,0.6965,0.69655,283800002.0
2005-03-10 05:48:00,0.69653,0.69653,0.69653,0.69653,27800000.0
2005-03-10 05:49:00,0.6965,0.6965,0.69632,0.69632,100800002.0
2005-03-10 05:50:00,0.69638,0.69647,0.69637,0.69638,89999999.0
2005-03-10 05:51:00,0.6964,0.6964,0.69606,0.69624,84500000.0
2005-03-10 05:52:00,0.69631,0.69631,0.69619,0.69625,201400001.0
2005-03-10 05:53:00,0.69619,0.69629,0.69615,0.69622,150899998.0
2005-03-10 05:54:00,0.6962,0.69634,0.69617,0.6963,34400000.0
2005-03-10 05:55:00,0.69641,0.69642,0.69626,0.69632,188700004.0
2005-03-10 05:56:00,0.69631,0.69632,0.69623,0.69632,108700000.0
2005-03-10 05:57:00,0.69632,0.69637,0.69632,0.69635,63500000.0
2005-03-10 05:58:00,0.69619,0.69626,0.69603,0.69607,255299998.0
2005-03-10 05:59:00,0.69616,0.69628,0.69603,0.69628,133100000.0
2005-03-10 06:00:00,0.6963,0.69641,0.6961,0.69641,91799997.0
2005-03-10 06:01:00,0.6963,0.69645,0.6963,0.69642,143000002.0
2005-03-10 06:02:00,0.69651,0.69663,0.6965,0.6965,114500000.0
2005-03-10 06:03:00,0.6965,0.69654,0.6965,0.69652,53200000.0
2005-03-10 06:04:00,0.69653,0.69655,0.6965,0.69655,128900000.0
2005-03-10 06:05:00,0.69656,0.6966,0.69653,0.69655,166700003.0
2005-03-10 06:06:00,0.69647,0.69657,0.69646,0.69646,129299999.0
2005-03-10 06:07:00,0.69648,0.69667,0.69648,0.69667,130500005.0
2005-03-10 06:08:00,0.69665,0.69681,0.69659,0.69681,139000000.0
2005-03-10 06:09:00,0.69683,0.69684,0.69662,0.69681,240400005.0
2005-03-10 06:10:00,0.69692,0.69708,0.69692,0.69708,105399997.0
2005-03-10 06:11:00,0.69695,0.6973,0.69695,0.69715,117899999.0
2005-03-10 06:12:00,0.69712,0.69715,0.69693,0.69693,167600000.0
2005-03-10 06:13:00,0.69703,0.69709,0.69699,0.69709,184800002.0
2005-03-10 06:14:00,0.69706,0.69712,0.69696,0.69703,140999998.0
2005-03-10 06:15:00,0.69707,0.69712,0.69686,0.69686,182600000.0
2005-03-10 06:16:00,0.69692,0.69698,0.69683,0.69695,107799999.0
2005-03-10 06:17:00,0.69694,0.69694,0.69684,0.69684,110900002.0
2005-03-10 06:18:00,0.69689,0.69689,0.69687,0.69689,99999999.0
2005-03-10 06:19:00,0.69691,0.69691,0.69683,0.6969,93100002.0
2005-03-10 06:20:00,0.69688,0.6969,0.69681,0.6969,136400001.0
2005-03-10 06:21:00,0.69695,0.69695,0.69695,0.69695,32000000.0
2005-03-10 06:22:00,0.69692,0.69692,0.69679,0.69687,249700001.0
2005-03-10 06:23:00,0.69672,0.69679,0.6966,0.69672,72900000.0
2005-03-10 06:24:00,0.6966,0.69688,0.69654,0.69682,200599995.0
2005-03-10 06:25:00,0.69676,0.69683,0.69668,0.69668,140800000.0
2005-03-10 06:26:00,0.69672,0.69674,0.69664,0.69664,86999997.0
2005-03-10 06:27:00,0.69665,0.69668,0.69663,0.69668,353300001.0
2005-03-10 06:28:00,0.69663,0.69671,0.69657,0.69671,141000000.0
2005-03-10 06:29:00,0.69674,0.69674,0.6967,0.6967,83000000.0
2005-03-10 06:30:00,0.69669,0.69669,0.69653,0.69661,126200001.0
2005-03-10 06:31:00,0.69662,0.69669,0.69662,0.69669,135499997.0
2005-03-10 06:32:00,0.69666,0.69679,0.69666,0.69679,35100001.0
2005-03-10 06:33:00,0.69679,0.69679,0.69665,0.69671,121000001.0
2005-03-10 06:34:00,0.69669,0.69677,0.69669,0.69675,142799999.0
2005-03-10 06:35:00,0.69674,0.69674,0.6965,0.69658,223700001.0
2005-03-10 06:36:00,0.69666,0.69667,0.69649,0.69649,184600001.0
2005-03-10 06:37:00,0.69668,0.69668,0.69651,0.69661,211900000.0
2005-03-10 06:38:00,0.69656,0.69657,0.69656,0.69657,26300000.0
2005-03-10 06:39:00,0.69652,0.69656,0.69636,0.69652,184000000.0
2005-03-10 06:40:00,0.69657,0.69657,0.69649,0.69651,39699999.0
2005-03-10 06:41:00,0.6965,0.69662,0.69646,0.69646,80500000.0
2005-03-10 06:42:00,0.69658,0.6966,0.69649,0.69655,176699999.0
2005-03-10 06:43:00,0.69647,0.69655,0.6964,0.69651,229299992.0
2005-03-10 06:44:00,0.6962,0.69638,0.6962,0.69622,73700000.0
2005-03-10 06:45:00,0.69649,0.69649,0.69633,0.69645,198100000.0
2005-03-10 06:46:00,0.6963,0.6965,0.6963,0.69636,222500003.0
2005-03-10 06:47:00,0.69636,0.69649,0.69636,0.69646,220900000.0
2005-03-10 06:48:00,0.69644,0.69651,0.69644,0.69644,142500002.0
2005-03-10 06:49:00,0.69647,0.69647,0.69646,0.69646,169200002.0
2005-03-10 06:50:00,0.69647,0.69647,0.69638,0.69638,192999999.0
2005-03-10 06:51:00,0.69638,0.69646,0.69638,0.69644,101399999.0
2005-03-10 06:52:00,0.69643,0.69643,0.69636,0.69643,192600000.0
2005-03-10 06:53:00,0.69645,0.69647,0.69641,0.69645,200699996.0
2005-03-10 06:54:00,0.69647,0.69647,0.69638,0.69642,68299999.0
2005-03-10 06:55:00,0.69641,0.69641,0.6963,0.69635,153400000.0
2005-03-10 06:56:00,0.69634,0.69637,0.69628,0.69628,146599998.0
2005-03-10 06:57:00,0.69634,0.69651,0.69634,0.69639,164800001.0
2005-03-10 06:58:00,0.6964,0.6965,0.6964,0.6965,63000001.0
2005-03-10 06:59:00,0.6965,0.69655,0.69648,0.69655,128399998.0
2005-03-10 07:00:00,0.69641,0.69647,0.69635,0.6964,293600005.0
2005-03-10 07:01:00,0.69638,0.69644,0.69638,0.69638,201900003.0
2005-03-10 07:02:00,0.69631,0.69649,0.69631,0.69649,156600000.0
2005-03-10 07:03:00,0.69647,0.69647,0.69638,0.69639,76200001.0
2005-03-10 07:04:00,0.69645,0.69654,0.6964,0.69647,154200004.0
2005-03-10 07:05:00,0.69642,0.69648,0.69642,0.69645,147599999.0
2005-03-10 07:06:00,0.69645,0.69645,0.69637,0.69637,48100001.0
2005-03-10 07:07:00,0.69635,0.69637,0.69624,0.69625,106600001.0
2005-03-10 07:08:00,0.69631,0.69631,0.69611,0.69613,126900002.0
2005-03-10 07:09:00,0.69609,0.69617,0.69599,0.69613,313899996.0
2005-03-10 07:10:00,0.69592,0.69592,0.69557,0.69582,142500001.0
2005-03-10 07:11:00,0.69597,0.6961,0.69596,0.6961,199700005.0
2005-03-10 07:12:00,0.6959,0.69595,0.69552,0.69591,191800000.0
2005-03-10 07:13:00,0.69581,0.69614,0.69581,0.69614,208800005.0
2005-03-10 07:14:00,0.69622,0.69628,0.69606,0.69606,139000003.0
2005-03-10 07:15:00,0.69613,0.69613,0.69596,0.696,137999998.0
2005-03-10 07:16:00,0.69584,0.69596,0.69559,0.69596,116700000.0
2005-03-10 07:17:00,0.69596,0.69596,0.69591,0.69592,16100000.0
2005-03-10 07:18:00,0.69543,0.69584,0.69543,0.69584,96800002.0
2005-03-10 07:19:00,0.69578,0.69605,0.6956,0.69605,232800002.0
2005-03-10 07:20:00,0.69616,0.69618,0.69564,0.69597,155000000.0
2005-03-10 07:21:00,0.69617,0.69617,0.69568,0.69568,134799996.0
2005-03-10 07:22:00,0.696,0.69605,0.69572,0.69605,182999998.0
2005-03-10 07:23:00,0.69569,0.69602,0.69569,0.69602,88199998.0
2005-03-10 07:24:00,0.69596,0.69596,0.6957,0.69588,91600000.0
2005-03-10 07:25:00,0.69576,0.69617,0.69576,0.69603,99900002.0
2005-03-10 07:26:00,0.69614,0.69623,0.69548,0.69548,142799998.0
2005-03-10 07:27:00,0.69599,0.6961,0.69558,0.6961,184299999.0
2005-03-10 07:28:00,0.6962,0.69622,0.69547,0.69547,166500002.0
2005-03-10 07:29:00,0.69614,0.69615,0.69553,0.696,166499999.0
2005-03-10 07:30:00,0.69608,0.69612,0.69598,0.69601,193000000.0
2005-03-10 07:31:00,0.69614,0.69614,0.69603,0.69609,161500001.0
2005-03-10 07:32:00,0.69606,0.6961,0.69597,0.69597,162099999.0
2005-03-10 07:33:00,0.69598,0.69599,0.69546,0.69546,143399999.0
2005-03-10 07:34:00,0.69583,0.6959,0.69574,0.6958,168600000.0
2005-03-10 07:35:00,0.69585,0.6959,0.6958,0.69587,151500002.0
2005-03-10 07:36:00,0.69597,0.69597,0.69579,0.69589,83599999.0
2005-03-10 07:37:00,0.6959,0.69595,0.69584,0.69595,197699998.0
2005-03-10 07:38:00,0.69597,0.696,0.69589,0.69593,131799998.0
2005-03-10 07:39:00,0.6959,0.69609,0.69589,0.69589,43000000.0
2005-03-10 07:40:00,0.69589,0.69602,0.69589,0.69602,30000001.0
2005-03-10 07:41:00,0.69605,0.69605,0.69603,0.69605,159500000.0
2005-03-10 07:42:00,0.69603,0.69607,0.696,0.696,249900005.0
2005-03-10 07:43:00,0.69597,0.69618,0.69597,0.69597,177299998.0
2005-03-10 07:44:00,0.696,0.69603,0.696,0.69603,37400001.0
2005-03-10 07:45:00,0.69604,0.69606,0.696,0.696,109299998.0
2005-03-10 07:46:00,0.69595,0.696,0.69593,0.69597,85199999.0
2005-03-10 07:47:00,0.69598,0.69598,0.69586,0.69593,48500000.0
2005-03-10 07:48:00,0.69591,0.69602,0.69591,0.69598,86099998.0
2005-03-10 07:49:00,0.69587,0.69595,0.69586,0.69595,193000007.0
2005-03-10 07:50:00,0.69598,0.69607,0.69587,0.696,123900001.0
2005-03-10 07:51:00,0.69596,0.696,0.69587,0.69594,267299999.0
2005-03-10 07:52:00,0.69602,0.69604,0.6958,0.6959,141999999.0
2005-03-10 07:53:00,0.69593,0.69605,0.69588,0.69605,171100001.0
2005-03-10 07:54:00,0.69603,0.69603,0.69586,0.69595,115400001.0
2005-03-10 07:55:00,0.69606,0.6961,0.69602,0.69605,234400001.0
2005-03-10 07:56:00,0.69596,0.69606,0.69586,0.69601,127800003.0
2005-03-10 07:57:00,0.69602,0.69605,0.69593,0.69603,167500001.0
2005-03-10 07:58:00,0.69603,0.69603,0.69588,0.69588,257099999.0
2005-03-10 07:59:00,0.69605,0.6961,0.69602,0.69602,198600003.0
2005-03-10 08:00:00,0.69609,0.69614,0.69607,0.69613,269799999.0
2005-03-10 08:01:00,0.69612,0.69612,0.69604,0.69606,90300002.0
2005-03-10 08:02:00,0.69608,0.6961,0.69602,0.69608,142600002.0
2005-03-10 08:03:00,0.69609,0.69609,0.69606,0.69606,43999998.0
2005-03-10 08:04:00,0.69603,0.69603,0.69592,0.69603,105000002.0
2005-03-10 08:05:00,0.6959,0.69602,0.6959,0.69601,189500002.0
2005-03-10 08:06:00,0.69608,0.6961,0.69597,0.69597,237099996.0
2005-03-10 08:07:00,0.69607,0.69611,0.69594,0.69611,115000000.0
2005-03-10 08:08:00,0.69596,0.6962,0.69596,0.69615,104800002.0
2005-03-10 08:09:00,0.69609,0.69609,0.69604,0.69608,136700000.0
2005-03-10 08:10:00,0.69612,0.69615,0.696,0.6961,102300000.0
2005-03-10 08:11:00,0.6961,0.69617,0.69607,0.69607,88299999.0
2005-03-10 08:12:00,0.69612,0.69629,0.69612,0.69625,109299999.0
2005-03-10 08:13:00,0.6962,0.69627,0.6962,0.69627,55199998.0
2005-03-10 08:14:00,0.6962,0.6962,0.6959,0.6959,65800002.0
2005-03-10 08:15:00,0.69587,0.69612,0.69587,0.69611,91799998.0
2005-03-10 08:16:00,0.69607,0.69621,0.69593,0.69618,185300002.0
2005-03-10 08:17:00,0.69623,0.69634,0.69615,0.6963,228899997.0
2005-03-10 08:18:00,0.69621,0.69621,0.69613,0.69621,131199999.0
2005-03-10 08:19:00,0.6962,0.69627,0.69615,0.69624,196700002.0
2005-03-10 08:20:00,0.69619,0.69625,0.69612,0.69612,140200002.0
2005-03-10 08:21:00,0.69629,0.6963,0.6962,0.6962,166599997.0
2005-03-10 08:22:00,0.69628,0.69634,0.69623,0.69625,110800002.0
2005-03-10 08:23:00,0.69628,0.69643,0.69628,0.6964,140400003.0
2005-03-10 08:24:00,0.69639,0.69641,0.69621,0.69624,138699999.0
2005-03-10 08:25:00,0.69619,0.69619,0.69599,0.69618,186600000.0
2005-03-10 08:26:00,0.69635,0.69635,0.69612,0.69619,113500003.0
2005-03-10 08:27:00,0.69624,0.69624,0.69603,0.69617,154100001.0
2005-03-10 08:28:00,0.69613,0.69617,0.6959,0.69617,79499999.0
2005-03-10 08:29:00,0.696,0.69615,0.69587,0.69615,77600000.0
2005-03-10 08:30:00,0.69618,0.69625,0.69614,0.69625,142900001.0
2005-03-10 08:31:00,0.69619,0.69631,0.69609,0.69619,171199997.0
2005-03-10 08:32:00,0.6962,0.69632,0.69618,0.69632,207400002.0
2005-03-10 08:33:00,0.69637,0.6964,0.69621,0.69628,252099999.0
2005-03-10 08:34:00,0.69619,0.69638,0.69619,0.69637,43600000.0
2005-03-10 08:35:00,0.69634,0.69639,0.69622,0.69637,354999996.0
2005-03-10 08:36:00,0.69621,0.69621,0.69596,0.69619,101000001.0
2005-03-10 08:37:00,0.69621,0.69637,0.69597,0.69637,126000000.0
2005-03-10 08:38:00,0.69652,0.69652,0.6964,0.6964,122800002.0
2005-03-10 08:39:00,0.69622,0.69637,0.69601,0.69636,193600000.0
2005-03-10 08:40:00,0.69621,0.69636,0.69598,0.69629,127000000.0
2005-03-10 08:41:00,0.6964,0.69644,0.6963,0.69636,251699992.0
2005-03-10 08:42:00,0.69636,0.69652,0.69636,0.69652,156999997.0
2005-03-10 08:43:00,0.69653,0.69657,0.6965,0.6965,99800002.0
2005-03-10 08:44:00,0.69648,0.69653,0.69637,0.69653,75899999.0
2005-03-10 08:45:00,0.69641,0.69641,0.69632,0.69632,31999999.0
2005-03-10 08:46:00,0.69628,0.69632,0.69601,0.69601,69900000.0
2005-03-10 08:47:00,0.69605,0.69637,0.69601,0.69634,124000001.0
2005-03-10 08:48:00,0.69646,0.69652,0.69646,0.69652,58100000.0
2005-03-10 08:49:00,0.69645,0.69649,0.69644,0.69645,158199999.0
2005-03-10 08:50:00,0.69644,0.69653,0.69644,0.69652,93899998.0
2005-03-10 08:51:00,0.69642,0.69642,0.69626,0.69627,91300002.0
2005-03-10 08:52:00,0.69628,0.69628,0.6955,0.6955,78999998.0
2005-03-10 08:53:00,0.69607,0.69639,0.69607,0.69636,66700001.0
2005-03-10 08:54:00,0.69629,0.69633,0.69622,0.69632,156600004.0
2005-03-10 08:55:00,0.69622,0.69629,0.69618,0.69621,68800000.0
2005-03-10 08:56:00,0.69626,0.69626,0.69604,0.69619,133099999.0
2005-03-10 08:57:00,0.69622,0.69622,0.6962,0.6962,25400000.0
2005-03-10 08:58:00,0.69624,0.69629,0.69618,0.69625,57499999.0
2005-03-10 08:59:00,0.69632,0.69633,0.69624,0.69624,109600001.0
2005-03-10 09:00:00,0.69627,0.69634,0.6962,0.6962,63099998.0
2005-03-10 09:01:00,0.69634,0.69634,0.69612,0.69612,169799997.0
2005-03-10 09:02:00,0.69611,0.69632,0.69611,0.69625,265800000.0
2005-03-10 09:03:00,0.69623,0.69623,0.69612,0.69621,123400001.0
2005-03-10 09:04:00,0.69616,0.69625,0.69616,0.69625,148899998.0
2005-03-10 09:05:00,0.69632,0.69632,0.69613,0.6962,138199999.0
2005-03-10 09:06:00,0.69611,0.69627,0.69608,0.69623,214100001.0
2005-03-10 09:07:00,0.69623,0.6963,0.69615,0.69627,145399996.0
2005-03-10 09:08:00,0.69626,0.69642,0.69613,0.69639,172999998.0
2005-03-10 09:09:00,0.69643,0.69643,0.69635,0.69641,79000001.0
2005-03-10 09:10:00,0.69651,0.69655,0.6964,0.69653,209099999.0
2005-03-10 09:11:00,0.69661,0.69666,0.69645,0.69658,186200000.0
2005-03-10 09:12:00,0.69666,0.69674,0.69654,0.69654,229100002.0
2005-03-10 09:13:00,0.69669,0.69674,0.69656,0.69661,144999998.0
2005-03-10 09:14:00,0.69664,0.69667,0.69659,0.6966,117999999.0
2005-03-10 09:15:00,0.69667,0.69679,0.69661,0.69679,98100003.0
2005-03-10 09:16:00,0.69688,0.69692,0.69682,0.69685,128100000.0
2005-03-10 09:17:00,0.69681,0.69681,0.69665,0.69665,156400000.0
2005-03-10 09:18:00,0.69668,0.69669,0.69661,0.69668,159900003.0
2005-03-10 09:19:00,0.69666,0.69666,0.69658,0.69658,184499996.0
2005-03-10 09:20:00,0.69663,0.69663,0.69662,0.69662,60100001.0
2005-03-10 09:21:00,0.69663,0.69663,0.69652,0.69654,119799999.0
2005-03-10 09:22:00,0.69652,0.69664,0.69648,0.69664,126200001.0
2005-03-10 09:23:00,0.69668,0.6968,0.69664,0.69664,138200000.0
2005-03-10 09:24:00,0.69661,0.69661,0.69655,0.69659,202999998.0
2005-03-10 09:25:00,0.69652,0.69659,0.69648,0.69648,139199999.0
2005-03-10 09:26:00,0.69642,0.69642,0.69632,0.69638,163499998.0
2005-03-10 09:27:00,0.69645,0.69646,0.69638,0.69639,104100002.0
2005-03-10 09:28:00,0.69639,0.69647,0.69639,0.69642,157199999.0
2005-03-10 09:29:00,0.69654,0.69655,0.69649,0.69649,216399999.0
2005-03-10 09:30:00,0.69651,0.69655,0.69651,0.69653,88599998.0
2005-03-10 09:31:00,0.69645,0.69651,0.69645,0.69651,48100002.0
2005-03-10 09:32:00,0.69647,0.69652,0.69647,0.69647,181200002.0
2005-03-10 09:33:00,0.69648,0.69648,0.69642,0.69643,151200002.0
2005-03-10 09:34:00,0.69644,0.69647,0.69637,0.69647,146200002.0
2005-03-10 09:35:00,0.69643,0.69651,0.69635,0.69651,177300000.0
2005-03-10 09:36:00,0.69654,0.69661,0.69653,0.6966,120099996.0
2005-03-10 09:37:00,0.69669,0.69669,0.69659,0.69664,181900000.0
2005-03-10 09:38:00,0.69669,0.69669,0.69656,0.69657,189500002.0
2005-03-10 09:39:00,0.69656,0.6966,0.69655,0.69657,76600002.0
2005-03-10 09:40:00,0.69658,0.69662,0.69654,0.69658,207900002.0
2005-03-10 09:41:00,0.6966,0.6966,0.6965,0.69653,145200000.0
2005-03-10 09:42:00,0.6967,0.69683,0.69661,0.69683,292800000.0
2005-03-10 09:43:00,0.69692,0.69699,0.69684,0.69692,54200001.0
2005-03-10 09:44:00,0.69683,0.69697,0.69683,0.69693,257699995.0
2005-03-10 09:45:00,0.69698,0.69698,0.69692,0.69692,84300003.0
2005-03-10 09:46:00,0.69687,0.69693,0.69683,0.69684,206000003.0
2005-03-10 09:47:00,0.69683,0.69687,0.69665,0.69668,113900003.0
2005-03-10 09:48:00,0.6967,0.69681,0.6967,0.69679,117200003.0
2005-03-10 09:49:00,0.69679,0.69684,0.69676,0.69681,216499998.0
2005-03-10 09:50:00,0.69689,0.69697,0.69688,0.69693,120100002.0
2005-03-10 09:51:00,0.69695,0.69702,0.69694,0.69694,89200000.0
2005-03-10 09:52:00,0.69691,0.69691,0.69681,0.69689,87200003.0
2005-03-10 09:53:00,0.69696,0.697,0.69692,0.69695,130500000.0
2005-03-10 09:54:00,0.69695,0.69702,0.69695,0.69702,87699998.0
2005-03-10 09:55:00,0.69691,0.69691,0.69681,0.69681,24900000.0
2005-03-10 09:56:00,0.69678,0.69681,0.69674,0.69674,290000004.0
2005-03-10 09:57:00,0.69678,0.69678,0.69672,0.69672,149999999.0
2005-03-10 09:58:00,0.69674,0.69674,0.69665,0.69665,41500001.0
2005-03-10 09:59:00,0.6966,0.69661,0.69649,0.69655,171400000.0
2005-03-10 10:00:00,0.69653,0.69659,0.69653,0.69657,142099998.0
2005-03-10 10:01:00,0.69651,0.69652,0.69645,0.69647,100099998.0
2005-03-10 10:02:00,0.69638,0.69646,0.69627,0.69635,145300002.0
2005-03-10 10:03:00,0.69645,0.69648,0.69637,0.69638,265800002.0
2005-03-10 10:04:00,0.69646,0.69646,0.69637,0.69637,70199999.0
2005-03-10 10:05:00,0.6963,0.6963,0.69624,0.6963,128100001.0
2005-03-10 10:06:00,0.69632,0.69649,0.69632,0.69649,192399997.0
2005-03-10 10:07:00,0.69651,0.69661,0.69651,0.69656,218699999.0
2005-03-10 10:08:00,0.69658,0.6966,0.69651,0.69653,159599999.0
2005-03-10 10:09:00,0.6965,0.69654,0.69646,0.69653,110100000.0
2005-03-10 10:10:00,0.69643,0.69643,0.69625,0.6963,74300001.0
2005-03-10 10:11:00,0.69632,0.69632,0.69617,0.69622,172299998.0
2005-03-10 10:12:00,0.69617,0.69619,0.69617,0.69619,91699997.0
2005-03-10 10:13:00,0.69618,0.69618,0.69607,0.69614,171600000.0
2005-03-10 10:14:00,0.69615,0.69619,0.69611,0.69614,146700000.0
2005-03-10 10:15:00,0.69619,0.69625,0.69611,0.6962,231200002.0
2005-03-10 10:16:00,0.6963,0.69635,0.69629,0.69631,166299999.0
2005-03-10 10:17:00,0.6964,0.69652,0.69639,0.69644,132600000.0
2005-03-10 10:18:00,0.69651,0.69651,0.69641,0.69645,208499993.0
2005-03-10 10:19:00,0.69652,0.69655,0.69648,0.69648,119799999.0
2005-03-10 10:20:00,0.69643,0.69646,0.69637,0.69644,186700001.0
2005-03-10 10:21:00,0.69644,0.69644,0.69641,0.69641,52000001.0
2005-03-10 10:22:00,0.69641,0.69641,0.69632,0.69639,175000002.0
2005-03-10 10:23:00,0.69644,0.69644,0.69634,0.69634,39100000.0
2005-03-10 10:24:00,0.69641,0.69646,0.69637,0.69639,94000000.0
2005-03-10 10:25:00,0.69633,0.69633,0.69627,0.69627,166199994.0
2005-03-10 10:26:00,0.69629,0.69629,0.69623,0.69623,69600000.0
2005-03-10 10:27:00,0.69624,0.69634,0.69623,0.6963,107599998.0
2005-03-10 10:28:00,0.6963,0.6964,0.6963,0.69638,157199995.0
2005-03-10 10:29:00,0.69636,0.6965,0.69636,0.69642,201399999.0
2005-03-10 10:30:00,0.69645,0.69648,0.6964,0.69648,90299998.0
2005-03-10 10:31:00,0.69651,0.69657,0.69651,0.69657,115600001.0
2005-03-10 10:32:00,0.6965,0.69658,0.69643,0.69643,47900000.0
2005-03-10 10:33:00,0.69643,0.69643,0.69635,0.6964,137200002.0
2005-03-10 10:34:00,0.69643,0.69643,0.69634,0.69634,126100000.0
2005-03-10 10:35:00,0.69642,0.69642,0.69634,0.69641,129200003.0
2005-03-10 10:36:00,0.69644,0.69646,0.6964,0.69645,147900000.0
2005-03-10 10:37:00,0.69647,0.69649,0.69645,0.69647,143300002.0
2005-03-10 10:38:00,0.69648,0.69651,0.69646,0.69647,159800000.0
2005-03-10 10:39:00,0.69645,0.6965,0.69643,0.6965,79200001.0
2005-03-10 10:40:00,0.69648,0.69651,0.69646,0.69651,56000000.0
2005-03-10 10:41:00,0.69648,0.69652,0.69641,0.69648,243100004.0
2005-03-10 10:42:00,0.69647,0.69649,0.69636,0.69636,120700001.0
2005-03-10 10:43:00,0.69643,0.69648,0.69638,0.69648,103500000.0
2005-03-10 10:44:00,0.69647,0.69648,0.69646,0.69647,48700000.0
2005-03-10 10:45:00,0.6965,0.6965,0.69645,0.69649,190900002.0
2005-03-10 10:46:00,0.69647,0.69655,0.69647,0.69654,175100003.0
2005-03-10 10:47:00,0.69652,0.69653,0.69647,0.69648,65700000.0
2005-03-10 10:48:00,0.69648,0.69652,0.69648,0.6965,62800000.0
2005-03-10 10:49:00,0.69645,0.69653,0.69643,0.69653,227099996.0
2005-03-10 10:50:00,0.69648,0.69648,0.69638,0.69639,168900002.0
2005-03-10 10:51:00,0.69645,0.69651,0.69645,0.69648,132500002.0
2005-03-10 10:52:00,0.69652,0.69655,0.69645,0.69651,142899998.0
2005-03-10 10:53:00,0.69646,0.69652,0.69642,0.6965,78199999.0
2005-03-10 10:54:00,0.69653,0.69659,0.69653,0.69655,67400001.0
2005-03-10 10:55:00,0.69655,0.69663,0.6965,0.69663,135800001.0
2005-03-10 10:56:00,0.69657,0.69657,0.69644,0.69653,227800001.0
2005-03-10 10:57:00,0.69651,0.69655,0.69648,0.69651,124900000.0
2005-03-10 10:58:00,0.69654,0.69664,0.69652,0.6966,222499998.0
2005-03-10 10:59:00,0.69668,0.69672,0.69664,0.69669,145799999.0
2005-03-10 11:00:00,0.69671,0.69672,0.69667,0.69669,149299996.0
2005-03-10 11:01:00,0.69667,0.69679,0.69666,0.69673,182000000.0
2005-03-10 11:02:00,0.69682,0.69696,0.69674,0.6969,253600003.0
2005-03-10 11:03:00,0.69691,0.69691,0.69671,0.69671,58999998.0
2005-03-10 11:04:00,0.69663,0.69663,0.69649,0.6966,179199999.0
2005-03-10 11:05:00,0.69652,0.69652,0.69642,0.69645,121600000.0
2005-03-10 11:06:00,0.69652,0.69653,0.69638,0.69638,86100001.0
2005-03-10 11:07:00,0.69643,0.6965,0.69641,0.69647,70999998.0
2005-03-10 11:08:00,0.69655,0.69665,0.69655,0.69665,69999999.0
2005-03-10 11:09:00,0.69665,0.69665,0.69645,0.69645,20800000.0
2005-03-10 11:10:00,0.69651,0.69651,0.6964,0.6964,138799999.0
2005-03-10 11:11:00,0.6965,0.69659,0.69643,0.69652,193000003.0
2005-03-10 11:12:00,0.69643,0.69643,0.69626,0.69626,100800001.0
2005-03-10 11:13:00,0.69625,0.69642,0.69625,0.69641,51700001.0
2005-03-10 11:14:00,0.69644,0.69644,0.69625,0.69628,133699998.0
2005-03-10 11:15:00,0.69643,0.69643,0.69622,0.69626,123800002.0
2005-03-10 11:16:00,0.69639,0.69647,0.69623,0.69647,193300000.0
2005-03-10 11:17:00,0.6965,0.69656,0.69638,0.69638,178200000.0
2005-03-10 11:18:00,0.69645,0.6965,0.69637,0.6965,110800001.0
2005-03-10 11:19:00,0.6965,0.6965,0.69632,0.69639,181600000.0
2005-03-10 11:20:00,0.69633,0.69639,0.69625,0.69625,59300000.0
2005-03-10 11:21:00,0.69649,0.69649,0.69625,0.69625,159799998.0
2005-03-10 11:22:00,0.69623,0.69633,0.69623,0.69624,144400000.0
2005-03-10 11:23:00,0.69622,0.69628,0.69616,0.69616,136700002.0
2005-03-10 11:24:00,0.69623,0.69633,0.69623,0.69631,126100001.0
2005-03-10 11:25:00,0.69634,0.69634,0.69626,0.69626,104100001.0
2005-03-10 11:26:00,0.69628,0.69638,0.69628,0.69638,141499999.0
2005-03-10 11:27:00,0.69637,0.69638,0.69637,0.69638,80700001.0
2005-03-10 11:28:00,0.69638,0.69646,0.69637,0.69638,219299995.0
2005-03-10 11:29:00,0.69638,0.69638,0.69628,0.69628,69800000.0
2005-03-10 11:30:00,0.69637,0.69637,0.69613,0.69627,142700002.0
2005-03-10 11:31:00,0.69618,0.69632,0.69618,0.69622,162700000.0
2005-03-10 11:32:00,0.69633,0.69633,0.6962,0.69627,128399999.0
2005-03-10 11:33:00,0.6963,0.69635,0.69624,0.6963,144700000.0
2005-03-10 11:34:00,0.69633,0.69638,0.69628,0.69629,156900000.0
2005-03-10 11:35:00,0.69632,0.69632,0.69622,0.69625,121300002.0
2005-03-10 11:36:00,0.69634,0.69639,0.69625,0.69625,188199997.0
2005-03-10 11:37:00,0.69634,0.69634,0.69627,0.69633,38400000.0
2005-03-10 11:38:00,0.69631,0.69635,0.6963,0.69635,175599997.0
2005-03-10 11:39:00,0.69631,0.69633,0.69625,0.69633,86100002.0
2005-03-10 11:40:00,0.69634,0.69634,0.69629,0.6963,72200002.0
2005-03-10 11:41:00,0.69635,0.69635,0.69624,0.6963,119600002.0
2005-03-10 11:42:00,0.69627,0.69627,0.69624,0.69627,115100001.0
2005-03-10 11:43:00,0.69622,0.69622,0.69612,0.69617,61900001.0
2005-03-10 11:44:00,0.69616,0.69625,0.69605,0.69605,129100000.0
2005-03-10 11:45:00,0.69612,0.69615,0.69596,0.69597,217000002.0
2005-03-10 11:46:00,0.69593,0.69619,0.69593,0.6961,186199999.0
2005-03-10 11:47:00,0.69618,0.69619,0.696,0.69602,119700001.0
2005-03-10 11:48:00,0.69593,0.69593,0.69561,0.69564,112599999.0
2005-03-10 11:49:00,0.69556,0.69577,0.69556,0.69577,128299999.0
2005-03-10 11:50:00,0.69575,0.69579,0.69567,0.69567,144000003.0
2005-03-10 11:51:00,0.69577,0.69579,0.69567,0.69573,88700001.0
2005-03-10 11:52:00,0.69579,0.69585,0.69578,0.69583,279800000.0
2005-03-10 11:53:00,0.6959,0.69595,0.69582,0.69595,139600002.0
2005-03-10 11:54:00,0.69585,0.69585,0.69575,0.69575,106100000.0
2005-03-10 11:55:00,0.69584,0.69589,0.69577,0.6958,117600000.0
2005-03-10 11:56:00,0.6958,0.69583,0.6958,0.69582,78899998.0
2005-03-10 11:57:00,0.6958,0.6958,0.6957,0.69575,99099998.0
2005-03-10 11:58:00,0.69559,0.69569,0.69555,0.69567,138799998.0
2005-03-10 11:59:00,0.69562,0.69568,0.69552,0.69552,216400000.0
2005-03-10 12:00:00,0.69557,0.69562,0.69539,0.69539,214000003.0
2005-03-10 12:01:00,0.69542,0.69561,0.69542,0.69558,119500002.0
2005-03-10 12:02:00,0.6956,0.69562,0.69546,0.69562,286499995.0
2005-03-10 12:03:00,0.69565,0.69568,0.69563,0.69563,90100000.0
2005-03-10 12:04:00,0.69567,0.69573,0.69565,0.69573,101600002.0
2005-03-10 12:05:00,0.69579,0.69583,0.6957,0.6957,275000005.0
2005-03-10 12:06:00,0.6958,0.69585,0.69573,0.69573,141999999.0
2005-03-10 12:07:00,0.69572,0.69572,0.69539,0.69539,142900002.0
2005-03-10 12:08:00,0.69557,0.69562,0.69552,0.69555,147100000.0
2005-03-10 12:09:00,0.69551,0.69551,0.69539,0.69542,158899998.0
2005-03-10 12:10:00,0.69547,0.69548,0.69537,0.69548,255000000.0
2005-03-10 12:11:00,0.69556,0.69561,0.69554,0.69555,175399999.0
2005-03-10 12:12:00,0.6955,0.69552,0.6954,0.6954,79499998.0
2005-03-10 12:13:00,0.69545,0.69551,0.69545,0.69549,108100000.0
2005-03-10 12:14:00,0.69561,0.69561,0.69553,0.69553,130400004.0
2005-03-10 12:15:00,0.69554,0.69554,0.69543,0.69543,66299998.0
2005-03-10 12:16:00,0.69554,0.69554,0.69546,0.69549,243700007.0
2005-03-10 12:17:00,0.69548,0.69548,0.69526,0.69526,201500003.0
2005-03-10 12:18:00,0.6953,0.69536,0.69526,0.69533,236000001.0
2005-03-10 12:19:00,0.69541,0.69544,0.69534,0.69534,206800001.0
2005-03-10 12:20:00,0.69546,0.69546,0.69537,0.69537,241900001.0
2005-03-10 12:21:00,0.69542,0.69544,0.69535,0.69537,239700001.0
2005-03-10 12:22:00,0.69542,0.69543,0.69541,0.69541,27100001.0
2005-03-10 12:23:00,0.69544,0.69545,0.69528,0.69535,142800001.0
2005-03-10 12:24:00,0.69531,0.69533,0.69525,0.69527,227799997.0
2005-03-10 12:25:00,0.69526,0.69526,0.69512,0.69516,85000003.0
2005-03-10 12:26:00,0.6952,0.69521,0.69507,0.69514,177799996.0
2005-03-10 12:27:00,0.69523,0.6953,0.69519,0.69522,214900001.0
2005-03-10 12:28:00,0.69513,0.69517,0.69513,0.69514,79100000.0
2005-03-10 12:29:00,0.69514,0.69525,0.69514,0.69514,159600002.0
2005-03-10 12:30:00,0.69513,0.69516,0.69498,0.6951,192900002.0
2005-03-10 12:31:00,0.6951,0.69533,0.6951,0.6953,117299997.0
2005-03-10 12:32:00,0.69527,0.6954,0.69527,0.69537,311000002.0
2005-03-10 12:33:00,0.69543,0.69548,0.69538,0.69538,165300000.0
2005-03-10 12:34:00,0.69534,0.69543,0.69531,0.69531,162099998.0
2005-03-10 12:35:00,0.69542,0.69545,0.69523,0.69538,241400001.0
2005-03-10 12:36:00,0.69537,0.69545,0.69536,0.69536,64000000.0
2005-03-10 12:37:00,0.69547,0.6955,0.69537,0.69537,181899998.0
2005-03-10 12:38:00,0.69548,0.69554,0.69534,0.69534,173999998.0
2005-03-10 12:39:00,0.69544,0.69544,0.69537,0.69541,123499999.0
2005-03-10 12:40:00,0.69533,0.69536,0.69525,0.69525,117200000.0
2005-03-10 12:41:00,0.69528,0.69528,0.69525,0.69525,6400000.0
2005-03-10 12:42:00,0.69523,0.6953,0.69519,0.69522,163800000.0
2005-03-10 12:43:00,0.6952,0.69528,0.6952,0.69526,141000002.0
2005-03-10 12:44:00,0.69525,0.69526,0.6952,0.6952,249899997.0
2005-03-10 12:45:00,0.69522,0.69529,0.69522,0.69528,196200002.0
2005-03-10 12:46:00,0.69524,0.69536,0.69523,0.69532,238200003.0
2005-03-10 12:47:00,0.69532,0.69546,0.69531,0.69545,125499999.0
2005-03-10 12:48:00,0.69552,0.69558,0.69548,0.69552,149400001.0
2005-03-10 12:49:00,0.6955,0.69552,0.69541,0.69541,105399997.0
2005-03-10 12:50:00,0.69547,0.69547,0.6954,0.6954,284299997.0
2005-03-10 12:51:00,0.69543,0.6955,0.69533,0.69544,188900001.0
2005-03-10 12:52:00,0.69538,0.69545,0.69535,0.69538,202099996.0
2005-03-10 12:53:00,0.69554,0.69559,0.69547,0.69552,258899996.0
2005-03-10 12:54:00,0.69553,0.69555,0.6955,0.69552,201299997.0
2005-03-10 12:55:00,0.69554,0.69562,0.69551,0.69551,161200000.0
2005-03-10 12:56:00,0.69548,0.69555,0.69546,0.69548,189300001.0
2005-03-10 12:57:00,0.69554,0.69557,0.69554,0.69556,104300001.0
2005-03-10 12:58:00,0.69555,0.69563,0.69553,0.69553,100199998.0
2005-03-10 12:59:00,0.69552,0.69556,0.69542,0.69542,104300000.0
2005-03-10 13:00:00,0.6954,0.6955,0.69534,0.69542,89400002.0
2005-03-10 13:01:00,0.69543,0.69552,0.69538,0.69544,108800001.0
2005-03-10 13:02:00,0.69545,0.69552,0.6954,0.69542,180099999.0
2005-03-10 13:03:00,0.69541,0.69549,0.69535,0.69542,181199998.0
2005-03-10 13:04:00,0.69543,0.69547,0.69531,0.69536,224199997.0
2005-03-10 13:05:00,0.69528,0.69534,0.69522,0.69522,292800000.0
2005-03-10 13:06:00,0.6953,0.6953,0.69518,0.6953,262400003.0
2005-03-10 13:07:00,0.69533,0.69549,0.69533,0.69536,90200000.0
2005-03-10 13:08:00,0.69546,0.69558,0.69542,0.69558,90099999.0
2005-03-10 13:09:00,0.69556,0.69557,0.69548,0.69554,130800000.0
2005-03-10 13:10:00,0.69557,0.6956,0.69552,0.69552,151900003.0
2005-03-10 13:11:00,0.69553,0.69562,0.69546,0.69546,228899996.0
2005-03-10 13:12:00,0.69554,0.69557,0.6955,0.69556,153700001.0
2005-03-10 13:13:00,0.69557,0.69557,0.69552,0.69552,96400002.0
2005-03-10 13:14:00,0.69552,0.69559,0.69539,0.69539,114299999.0
2005-03-10 13:15:00,0.69537,0.69547,0.69532,0.6954,269300003.0
2005-03-10 13:16:00,0.69541,0.69554,0.69541,0.69545,87800001.0
2005-03-10 13:17:00,0.69561,0.69564,0.69553,0.69564,169000001.0
2005-03-10 13:18:00,0.69563,0.69571,0.6956,0.69566,225099995.0
2005-03-10 13:19:00,0.69575,0.69575,0.69561,0.69565,265999996.0
2005-03-10 13:20:00,0.69559,0.6957,0.69559,0.6956,68400000.0
2005-03-10 13:21:00,0.69558,0.69558,0.69547,0.69547,119500000.0
2005-03-10 13:22:00,0.69549,0.69549,0.69546,0.69546,10300000.0
2005-03-10 13:23:00,0.69541,0.69547,0.69541,0.69546,203599998.0
2005-03-10 13:24:00,0.69542,0.69544,0.69542,0.69544,58999999.0
2005-03-10 13:25:00,0.6954,0.69542,0.69532,0.69532,151400003.0
2005-03-10 13:26:00,0.6954,0.6955,0.69534,0.69544,163799997.0
2005-03-10 13:27:00,0.69545,0.69555,0.69539,0.69545,157600001.0
2005-03-10 13:28:00,0.69542,0.69559,0.69542,0.69559,44000001.0
2005-03-10 13:29:00,0.69562,0.69564,0.69556,0.69563,158600000.0
2005-03-10 13:30:00,0.69559,0.6956,0.69555,0.6956,96600004.0
2005-03-10 13:31:00,0.69561,0.69567,0.69555,0.69564,113600000.0
2005-03-10 13:32:00,0.69562,0.69565,0.69556,0.69561,227999997.0
2005-03-10 13:33:00,0.6956,0.69564,0.6956,0.6956,104700000.0
2005-03-10 13:34:00,0.6956,0.69566,0.69556,0.69563,129400002.0
2005-03-10 13:35:00,0.69554,0.69566,0.69554,0.69565,303599992.0
2005-03-10 13:36:00,0.69565,0.69565,0.69557,0.69563,138100001.0
2005-03-10 13:37:00,0.69567,0.69567,0.69557,0.69563,136899999.0
2005-03-10 13:38:00,0.69564,0.69576,0.69564,0.69567,147299999.0
2005-03-10 13:39:00,0.69565,0.69574,0.69563,0.69568,200899997.0
2005-03-10 13:40:00,0.69573,0.69573,0.69565,0.69572,32900000.0
2005-03-10 13:41:00,0.69572,0.69576,0.69562,0.69562,98100001.0
2005-03-10 13:42:00,0.69568,0.69573,0.69565,0.69567,295600001.0
2005-03-10 13:43:00,0.69566,0.69581,0.69566,0.69577,153800000.0
2005-03-10 13:44:00,0.69586,0.69587,0.69576,0.6958,270799993.0
2005-03-10 13:45:00,0.69582,0.69587,0.69575,0.69575,212999999.0
2005-03-10 13:46:00,0.6958,0.69584,0.69576,0.69582,91300002.0
2005-03-10 13:47:00,0.69586,0.69587,0.69577,0.69584,305099996.0
2005-03-10 13:48:00,0.69583,0.6959,0.69582,0.69584,159499998.0
2005-03-10 13:49:00,0.69586,0.69586,0.69579,0.69579,106000002.0
2005-03-10 13:50:00,0.6958,0.69589,0.69578,0.69581,206699998.0
2005-03-10 13:51:00,0.69586,0.6959,0.69576,0.69576,197799998.0
2005-03-10 13:52:00,0.69574,0.69581,0.69569,0.69569,173399998.0
2005-03-10 13:53:00,0.69579,0.69579,0.69559,0.69565,214499998.0
2005-03-10 13:54:00,0.69563,0.69569,0.69555,0.69563,168900003.0
2005-03-10 13:55:00,0.69566,0.69566,0.6956,0.69562,70599999.0
2005-03-10 13:56:00,0.69557,0.69564,0.69549,0.6955,87799999.0
2005-03-10 13:57:00,0.69553,0.6956,0.69524,0.69524,103699999.0
2005-03-10 13:58:00,0.69546,0.69546,0.69504,0.69504,137100001.0
2005-03-10 13:59:00,0.69497,0.69533,0.69495,0.69533,101200002.0
2005-03-10 14:00:00,0.69502,0.6957,0.69502,0.69543,118699999.0
2005-03-10 14:01:00,0.69582,0.69614,0.69555,0.69614,151000000.0
2005-03-10 14:02:00,0.69595,0.69613,0.69591,0.69607,134000000.0
2005-03-10 14:03:00,0.69616,0.69616,0.69614,0.69614,5500000.0
2005-03-10 14:04:00,0.69622,0.69625,0.69607,0.6961,205900003.0
2005-03-10 14:05:00,0.69617,0.69617,0.6961,0.6961,197199997.0
2005-03-10 14:06:00,0.69615,0.69619,0.69607,0.69607,243499999.0
2005-03-10 14:07:00,0.69602,0.69607,0.69596,0.69596,256499997.0
2005-03-10 14:08:00,0.69602,0.69603,0.69596,0.69597,62899998.0
2005-03-10 14:09:00,0.69598,0.69599,0.69594,0.69594,144799999.0
2005-03-10 14:10:00,0.696,0.69602,0.6959,0.69597,251899999.0
2005-03-10 14:11:00,0.69591,0.69593,0.69588,0.69593,40900001.0
2005-03-10 14:12:00,0.69588,0.69593,0.69588,0.69593,173600001.0
2005-03-10 14:13:00,0.69601,0.69608,0.69598,0.69607,111800002.0
2005-03-10 14:14:00,0.69613,0.6962,0.69608,0.6962,133300000.0
2005-03-10 14:15:00,0.69619,0.69624,0.69615,0.69622,182699997.0
2005-03-10 14:16:00,0.69627,0.69627,0.69622,0.69622,130300003.0
2005-03-10 14:17:00,0.69619,0.69627,0.69619,0.69625,207300002.0
2005-03-10 14:18:00,0.69623,0.69628,0.6962,0.69625,188200001.0
2005-03-10 14:19:00,0.69623,0.69624,0.69623,0.69624,37199998.0
2005-03-10 14:20:00,0.69624,0.6963,0.69616,0.69619,164500003.0
2005-03-10 14:21:00,0.69619,0.69625,0.69618,0.69624,178600002.0
2005-03-10 14:22:00,0.69617,0.6962,0.69615,0.6962,78899999.0
2005-03-10 14:23:00,0.69619,0.69619,0.69613,0.69619,194400002.0
2005-03-10 14:24:00,0.69622,0.69622,0.69615,0.69615,60600000.0
2005-03-10 14:25:00,0.69613,0.69613,0.69603,0.69607,259400004.0
2005-03-10 14:26:00,0.69605,0.69605,0.69596,0.69597,146199996.0
2005-03-10 14:27:00,0.696,0.696,0.69592,0.69597,170099999.0
2005-03-10 14:28:00,0.69598,0.69598,0.69597,0.69597,24600001.0
2005-03-10 14:29:00,0.69599,0.69607,0.69594,0.69594,167300001.0
2005-03-10 14:30:00,0.69601,0.69609,0.69596,0.69597,187000001.0
2005-03-10 14:31:00,0.69593,0.69598,0.69577,0.69577,73600000.0
2005-03-10 14:32:00,0.69574,0.6958,0.69571,0.6958,121899999.0
2005-03-10 14:33:00,0.69574,0.69585,0.69574,0.69575,131299999.0
2005-03-10 14:34:00,0.69581,0.69581,0.69573,0.69573,63000000.0
2005-03-10 14:35:00,0.69568,0.69573,0.69562,0.69565,132099994.0
2005-03-10 14:36:00,0.69568,0.69569,0.69566,0.69568,143799996.0
2005-03-10 14:37:00,0.6957,0.6957,0.69563,0.69565,170699997.0
2005-03-10 14:38:00,0.69572,0.69577,0.69568,0.69569,157900000.0
2005-03-10 14:39:00,0.69573,0.69584,0.69572,0.69584,86200000.0
2005-03-10 14:40:00,0.6959,0.6959,0.69585,0.69586,136999999.0
2005-03-10 14:41:00,0.69597,0.69613,0.69597,0.69613,170000000.0
2005-03-10 14:42:00,0.69615,0.69615,0.69613,0.69613,25500001.0
2005-03-10 14:43:00,0.69626,0.69626,0.69619,0.69624,200499999.0
2005-03-10 14:44:00,0.69626,0.69626,0.6962,0.69622,166900000.0
2005-03-10 14:45:00,0.69623,0.69627,0.69617,0.69626,254699999.0
2005-03-10 14:46:00,0.69628,0.69628,0.69615,0.69622,52999999.0
2005-03-10 14:47:00,0.69617,0.69627,0.69617,0.69622,108100002.0
2005-03-10 14:48:00,0.6962,0.6963,0.6962,0.6962,142400000.0
2005-03-10 14:49:00,0.69627,0.69627,0.69618,0.69618,117199999.0
2005-03-10 14:50:00,0.69618,0.69628,0.69618,0.69628,153600004.0
2005-03-10 14:51:00,0.69623,0.69627,0.69621,0.69621,165400000.0
2005-03-10 14:52:00,0.69617,0.69621,0.69615,0.69616,117500002.0
2005-03-10 14:53:00,0.69622,0.69627,0.69615,0.69627,194699997.0
2005-03-10 14:54:00,0.69627,0.69631,0.69621,0.69627,152500002.0
2005-03-10 14:55:00,0.69627,0.69627,0.69616,0.69626,122199998.0
2005-03-10 14:56:00,0.69617,0.6962,0.69611,0.69611,93200000.0
2005-03-10 14:57:00,0.69616,0.6962,0.69608,0.69608,75900001.0
2005-03-10 14:58:00,0.69612,0.69617,0.6961,0.6961,134600001.0
2005-03-10 14:59:00,0.69605,0.69608,0.69597,0.69602,221600005.0
2005-03-10 15:00:00,0.69607,0.69607,0.69605,0.69605,73699996.0
2005-03-10 15:01:00,0.69611,0.69612,0.69607,0.69609,112200001.0
2005-03-10 15:02:00,0.69607,0.69623,0.69607,0.69612,300000007.0
2005-03-10 15:03:00,0.69622,0.69631,0.69617,0.69618,177699999.0
2005-03-10 15:04:00,0.69628,0.69634,0.69623,0.69634,224200003.0
2005-03-10 15:05:00,0.6963,0.6964,0.6963,0.69637,143900003.0
2005-03-10 15:06:00,0.69638,0.69644,0.69635,0.69641,243700002.0
2005-03-10 15:07:00,0.69644,0.69644,0.69636,0.69636,175499998.0
2005-03-10 15:08:00,0.69637,0.69637,0.6963,0.6963,284899999.0
2005-03-10 15:09:00,0.69629,0.69629,0.69608,0.69608,109800001.0
2005-03-10 15:10:00,0.69612,0.69625,0.69612,0.69622,204000002.0
2005-03-10 15:11:00,0.69628,0.69637,0.69628,0.69631,286199997.0
2005-03-10 15:12:00,0.69634,0.69634,0.69625,0.69627,101299997.0
2005-03-10 15:13:00,0.69629,0.69631,0.69616,0.69616,92300000.0
2005-03-10 15:14:00,0.69618,0.69622,0.69614,0.69614,100099998.0
2005-03-10 15:15:00,0.69616,0.69623,0.69615,0.69623,54400002.0
2005-03-10 15:16:00,0.69624,0.69631,0.69624,0.69627,63400002.0
2005-03-10 15:17:00,0.69633,0.69635,0.69633,0.69635,291399997.0
2005-03-10 15:18:00,0.6963,0.69635,0.6963,0.69635,161400002.0
2005-03-10 15:19:00,0.69634,0.69648,0.69634,0.69644,98600001.0
2005-03-10 15:20:00,0.69647,0.69652,0.69643,0.69647,216400003.0
2005-03-10 15:21:00,0.69647,0.69661,0.69647,0.69654,219100000.0
2005-03-10 15:22:00,0.69653,0.69659,0.69649,0.69655,146099999.0
2005-03-10 15:23:00,0.69642,0.69659,0.69642,0.69659,122400002.0
2005-03-10 15:24:00,0.69651,0.69661,0.69651,0.69656,131199999.0
2005-03-10 15:25:00,0.69648,0.69652,0.69648,0.69648,76700001.0
2005-03-10 15:26:00,0.69655,0.69658,0.69642,0.69643,82900000.0
2005-03-10 15:27:00,0.69652,0.69652,0.69644,0.69646,162499997.0
2005-03-10 15:28:00,0.69647,0.6965,0.69646,0.69647,170299998.0
2005-03-10 15:29:00,0.69649,0.69649,0.69636,0.69637,75799999.0
2005-03-10 15:30:00,0.6965,0.69654,0.69644,0.6965,87700001.0
2005-03-10 15:31:00,0.69661,0.69661,0.69645,0.69645,101500003.0
2005-03-10 15:32:00,0.69643,0.69654,0.69637,0.69654,78599998.0
2005-03-10 15:33:00,0.69647,0.69652,0.69647,0.69651,116299998.0
2005-03-10 15:34:00,0.69658,0.69664,0.69647,0.69653,179700004.0
2005-03-10 15:35:00,0.69655,0.69655,0.69645,0.69653,219300005.0
2005-03-10 15:36:00,0.69654,0.6966,0.69654,0.69656,272299999.0
2005-03-10 15:37:00,0.69657,0.69661,0.69651,0.69651,179199997.0
2005-03-10 15:38:00,0.69656,0.6966,0.69646,0.69652,186800000.0
2005-03-10 15:39:00,0.69647,0.69652,0.69645,0.69645,69499999.0
2005-03-10 15:40:00,0.69655,0.69655,0.69635,0.69648,155899998.0
2005-03-10 15:41:00,0.69643,0.69644,0.69635,0.69635,93499998.0
2005-03-10 15:42:00,0.69643,0.69645,0.69636,0.69645,156500000.0
2005-03-10 15:43:00,0.69641,0.69657,0.69638,0.69655,103000000.0
2005-03-10 15:44:00,0.69649,0.69656,0.69635,0.69652,216899998.0
2005-03-10 15:45:00,0.69642,0.69657,0.69642,0.69655,199199999.0
2005-03-10 15:46:00,0.6965,0.69657,0.6965,0.69652,144899999.0
2005-03-10 15:47:00,0.69658,0.69658,0.69645,0.6965,188700002.0
2005-03-10 15:48:00,0.6965,0.69673,0.69648,0.69668,219300002.0
2005-03-10 15:49:00,0.69668,0.69671,0.69657,0.69657,197300004.0
2005-03-10 15:50:00,0.69657,0.69664,0.69657,0.69657,156300003.0
2005-03-10 15:51:00,0.6966,0.69665,0.69653,0.69657,213299997.0
2005-03-10 15:52:00,0.69659,0.69668,0.69657,0.69658,124600002.0
2005-03-10 15:53:00,0.69665,0.6967,0.69655,0.69668,266599993.0
2005-03-10 15:54:00,0.69668,0.69675,0.69663,0.69668,205899999.0
2005-03-10 15:55:00,0.69668,0.69671,0.6965,0.69651,232499999.0
2005-03-10 15:56:00,0.69657,0.69666,0.69649,0.69661,249199999.0
2005-03-10 15:57:00,0.69674,0.69687,0.69666,0.69687,136699998.0
2005-03-10 15:58:00,0.6969,0.69699,0.69686,0.69686,191300000.0
2005-03-10 15:59:00,0.69692,0.69693,0.69687,0.69692,134799999.0
2005-03-10 16:00:00,0.69694,0.69695,0.69686,0.69693,217700007.0
2005-03-10 16:01:00,0.69692,0.69692,0.69676,0.69676,48700002.0
2005-03-10 16:02:00,0.69675,0.69675,0.69666,0.69666,64700000.0
2005-03-10 16:03:00,0.69671,0.69671,0.69662,0.69665,217399995.0
2005-03-10 16:04:00,0.69662,0.69666,0.69656,0.69658,115099999.0
2005-03-10 16:05:00,0.69659,0.69665,0.69657,0.69659,169099998.0
2005-03-10 16:06:00,0.6966,0.6966,0.69651,0.69654,172100000.0
2005-03-10 16:07:00,0.69647,0.69654,0.69646,0.69653,180500002.0
2005-03-10 16:08:00,0.69647,0.69652,0.69644,0.69645,99900001.0
2005-03-10 16:09:00,0.69645,0.69658,0.69645,0.69656,101399999.0
2005-03-10 16:10:00,0.69655,0.69661,0.69653,0.6966,142900000.0
2005-03-10 16:11:00,0.69655,0.69663,0.69655,0.69663,70199998.0
2005-03-10 16:12:00,0.69665,0.69665,0.69658,0.69658,121999998.0
2005-03-10 16:13:00,0.69666,0.69666,0.69662,0.69662,145300003.0
2005-03-10 16:14:00,0.69663,0.69668,0.69663,0.69663,191500000.0
2005-03-10 16:15:00,0.69665,0.6967,0.69656,0.69657,232099998.0
2005-03-10 16:16:00,0.6966,0.6966,0.69651,0.69653,128599999.0
2005-03-10 16:17:00,0.69651,0.69655,0.69651,0.69652,159499994.0
2005-03-10 16:18:00,0.69658,0.69658,0.69649,0.69655,113400001.0
2005-03-10 16:19:00,0.69658,0.69658,0.69649,0.69657,61399999.0
2005-03-10 16:20:00,0.69655,0.69655,0.69647,0.69652,48600001.0
2005-03-10 16:21:00,0.69649,0.69657,0.69635,0.69635,232500001.0
2005-03-10 16:22:00,0.69647,0.69648,0.69637,0.69637,72600001.0
2005-03-10 16:23:00,0.69641,0.69641,0.69631,0.69635,59800001.0
2005-03-10 16:24:00,0.69637,0.69638,0.69632,0.69633,191300000.0
2005-03-10 16:25:00,0.69635,0.69643,0.69635,0.69643,141100002.0
2005-03-10 16:26:00,0.69643,0.69646,0.69635,0.69641,88800001.0
2005-03-10 16:27:00,0.69652,0.69658,0.69651,0.69652,200999998.0
2005-03-10 16:28:00,0.69648,0.69653,0.69643,0.69643,61500001.0
2005-03-10 16:29:00,0.69647,0.6965,0.69643,0.69643,66000002.0
2005-03-10 16:30:00,0.69637,0.6964,0.69635,0.6964,120400001.0
2005-03-10 16:31:00,0.69632,0.69633,0.6963,0.6963,12800000.0
2005-03-10 16:32:00,0.69632,0.69635,0.6963,0.69634,188200006.0
2005-03-10 16:33:00,0.69633,0.69637,0.6963,0.69635,152700002.0
2005-03-10 16:34:00,0.69632,0.69632,0.6962,0.6962,95799998.0
2005-03-10 16:35:00,0.69632,0.69632,0.69625,0.69628,138299999.0
2005-03-10 16:36:00,0.6963,0.69648,0.6963,0.69642,163599998.0
2005-03-10 16:37:00,0.69644,0.69645,0.69637,0.69637,98900001.0
2005-03-10 16:38:00,0.69641,0.69645,0.69634,0.69634,97599999.0
2005-03-10 16:39:00,0.69635,0.69641,0.69634,0.69636,189100002.0
2005-03-10 16:40:00,0.69635,0.69635,0.69625,0.69629,111700002.0
2005-03-10 16:41:00,0.69631,0.69633,0.69623,0.69633,206099998.0
2005-03-10 16:42:00,0.69636,0.69637,0.69632,0.69637,81600000.0
2005-03-10 16:43:00,0.69631,0.69637,0.6963,0.69632,176699995.0
2005-03-10 16:44:00,0.69631,0.69638,0.69631,0.69638,209700002.0
2005-03-10 16:45:00,0.69629,0.69631,0.69628,0.69628,82299999.0
2005-03-10 16:46:00,0.6963,0.69634,0.69625,0.69627,211699995.0
2005-03-10 16:47:00,0.69626,0.69626,0.69622,0.69625,87199998.0
2005-03-10 16:48:00,0.69631,0.69632,0.69627,0.69627,213000003.0
2005-03-10 16:49:00,0.69629,0.69629,0.69621,0.69621,103899996.0
2005-03-10 16:50:00,0.69633,0.6964,0.69628,0.69633,154800005.0
2005-03-10 16:51:00,0.69627,0.6963,0.69623,0.6963,90800002.0
2005-03-10 16:52:00,0.69633,0.69639,0.69627,0.69636,172699998.0
2005-03-10 16:53:00,0.69647,0.69649,0.69627,0.69629,136500003.0
2005-03-10 16:54:00,0.69632,0.69638,0.69629,0.69629,90200000.0
2005-03-10 16:55:00,0.69636,0.6965,0.69636,0.69638,199300000.0
2005-03-10 16:56:00,0.6965,0.69662,0.69648,0.69655,228199997.0
2005-03-10 16:57:00,0.69674,0.69692,0.6967,0.69692,188999999.0
2005-03-10 16:58:00,0.69689,0.6969,0.69664,0.69664,195900000.0
2005-03-10 16:59:00,0.69663,0.69672,0.69663,0.69672,114700001.0
2005-03-10 17:00:00,0.69667,0.6969,0.69667,0.6968,255899999.0
2005-03-10 17:01:00,0.69681,0.69685,0.69677,0.69677,112600000.0
2005-03-10 17:02:00,0.69674,0.69695,0.69674,0.69695,165900002.0
2005-03-10 17:03:00,0.6969,0.6969,0.69678,0.6968,169900003.0
2005-03-10 17:04:00,0.69684,0.69693,0.69684,0.69684,174199996.0
2005-03-10 17:05:00,0.69691,0.69699,0.69691,0.69692,124400000.0
2005-03-10 17:06:00,0.6969,0.6969,0.69683,0.69688,174499996.0
2005-03-10 17:07:00,0.69688,0.69693,0.69686,0.69693,141499998.0
2005-03-10 17:08:00,0.6969,0.6969,0.69686,0.6969,43800000.0
2005-03-10 17:09:00,0.69685,0.69687,0.6968,0.69683,130300002.0
2005-03-10 17:10:00,0.69684,0.69684,0.69676,0.69676,98000002.0
2005-03-10 17:11:00,0.69673,0.69673,0.69666,0.69666,110000002.0
2005-03-10 17:12:00,0.69666,0.69666,0.69658,0.69658,73300000.0
2005-03-10 17:13:00,0.69666,0.69668,0.69656,0.69657,169900001.0
2005-03-10 17:14:00,0.6966,0.6966,0.69649,0.69655,129300003.0
2005-03-10 17:15:00,0.69652,0.69661,0.69648,0.69653,216299997.0
2005-03-10 17:16:00,0.6965,0.69651,0.69644,0.6965,133300000.0
2005-03-10 17:17:00,0.69645,0.69652,0.69643,0.69643,173799996.0
2005-03-10 17:18:00,0.69644,0.6965,0.69637,0.69637,136900001.0
2005-03-10 17:19:00,0.69643,0.69652,0.69643,0.69648,59000000.0
2005-03-10 17:20:00,0.69652,0.69659,0.69652,0.69655,77200000.0
2005-03-10 17:21:00,0.6965,0.69653,0.69644,0.69648,166400002.0
2005-03-10 17:22:00,0.69647,0.69651,0.69646,0.69651,71899999.0
2005-03-10 17:23:00,0.69649,0.69657,0.69649,0.6965,189200001.0
2005-03-10 17:24:00,0.69651,0.6966,0.6965,0.69653,277800004.0
2005-03-10 17:25:00,0.69655,0.69662,0.69654,0.69654,177200000.0
2005-03-10 17:26:00,0.69656,0.69657,0.69649,0.69655,198200000.0
2005-03-10 17:27:00,0.69656,0.69662,0.69655,0.69657,301299997.0
2005-03-10 17:28:00,0.69663,0.69663,0.69654,0.69659,88600001.0
2005-03-10 17:29:00,0.69662,0.69662,0.69654,0.69658,185699999.0
2005-03-10 17:30:00,0.69662,0.69665,0.69657,0.6966,188700003.0
2005-03-10 17:31:00,0.69661,0.69667,0.69659,0.69664,254800002.0
2005-03-10 17:32:00,0.69666,0.6967,0.69659,0.69663,139099999.0
2005-03-10 17:33:00,0.69665,0.69665,0.6966,0.6966,52700001.0
2005-03-10 17:34:00,0.69661,0.69663,0.69657,0.69657,58700000.0
2005-03-10 17:35:00,0.6966,0.6966,0.69657,0.6966,229899998.0
2005-03-10 17:36:00,0.69664,0.69664,0.69658,0.69658,146800000.0
2005-03-10 17:37:00,0.69661,0.69661,0.69653,0.69653,100400000.0
2005-03-10 17:38:00,0.69653,0.69661,0.69652,0.6966,215100001.0
2005-03-10 17:39:00,0.69657,0.69661,0.69651,0.69651,125699999.0
2005-03-10 17:40:00,0.69646,0.69653,0.69645,0.69653,156400001.0
2005-03-10 17:41:00,0.69648,0.69653,0.69646,0.69653,84099998.0
2005-03-10 17:42:00,0.69647,0.69654,0.69644,0.69647,177999999.0
2005-03-10 17:43:00,0.69652,0.69655,0.69651,0.69653,114899998.0
2005-03-10 17:44:00,0.69649,0.69655,0.69646,0.69655,67200000.0
2005-03-10 17:45:00,0.69653,0.69653,0.69637,0.69638,215299996.0
2005-03-10 17:46:00,0.69642,0.69648,0.69642,0.69645,96100000.0
2005-03-10 17:47:00,0.69644,0.69649,0.69642,0.69649,176800005.0
2005-03-10 17:48:00,0.69649,0.69654,0.69641,0.69654,121300001.0
2005-03-10 17:49:00,0.69651,0.69651,0.69644,0.69646,232300000.0
2005-03-10 17:50:00,0.69642,0.69642,0.69625,0.69634,61600001.0
2005-03-10 17:51:00,0.69641,0.69646,0.69641,0.69646,31000000.0
2005-03-10 17:52:00,0.69648,0.69648,0.69635,0.69635,138800001.0
2005-03-10 17:53:00,0.69646,0.69646,0.69636,0.69636,49200001.0
2005-03-10 17:54:00,0.69639,0.69653,0.69635,0.69653,84800002.0
2005-03-10 17:55:00,0.69651,0.69652,0.69643,0.69643,172700000.0
2005-03-10 17:56:00,0.69642,0.69652,0.69639,0.69645,298699999.0
2005-03-10 17:57:00,0.69649,0.6966,0.69645,0.6966,99100001.0
2005-03-10 17:58:00,0.69662,0.69662,0.69651,0.69652,181699998.0
2005-03-10 17:59:00,0.69667,0.69673,0.69657,0.69664,117999996.0
2005-03-10 18:00:00,0.69679,0.69684,0.69671,0.69682,162799999.0
2005-03-10 18:01:00,0.69691,0.69691,0.69677,0.69683,1247100000.0
2005-03-10 18:02:00,0.69681,0.69688,0.69675,0.6968,1410599996.0
2005-03-10 18:03:00,0.69677,0.69691,0.69677,0.69682,1826299995.0
2005-03-10 18:04:00,0.69679,0.69687,0.69674,0.69678,796600003.0
2005-03-10 18:05:00,0.69678,0.69686,0.69674,0.69683,1431099996.0
2005-03-10 18:06:00,0.69686,0.69687,0.69676,0.69683,1683799993.0
2005-03-10 18:07:00,0.69687,0.6969,0.6968,0.6968,2027400005.0
2005-03-10 18:08:00,0.6972,0.6972,0.6971,0.6971,971599995.0
2005-03-10 18:09:00,0.69683,0.69683,0.69647,0.69658,971599995.0
2005-03-10 18:10:00,0.69667,0.69673,0.69662,0.69664,1195199999.0
2005-03-10 18:11:00,0.6967,0.69678,0.69669,0.6967,955699999.0
2005-03-10 18:12:00,0.6967,0.69674,0.69665,0.69665,708900002.0
2005-03-10 18:13:00,0.69671,0.69673,0.69666,0.69668,774700009.0
2005-03-10 18:14:00,0.69673,0.69685,0.69671,0.69672,1399300003.0
2005-03-10 18:15:00,0.69684,0.69684,0.69668,0.69668,2107399989.0
2005-03-10 18:16:00,0.69675,0.69679,0.69667,0.69671,1366799998.0
2005-03-10 18:17:00,0.69677,0.69688,0.69676,0.69682,771800006.0
2005-03-10 18:18:00,0.69674,0.69688,0.69669,0.69688,734200010.0
2005-03-10 18:19:00,0.69688,0.69688,0.69675,0.69683,811799997.0
2005-03-10 18:20:00,0.69685,0.69693,0.69681,0.69693,661400002.0
2005-03-10 18:21:00,0.69698,0.69698,0.69682,0.69687,1005599997.0
2005-03-10 18:22:00,0.69702,0.69702,0.69692,0.69692,1032299996.0
2005-03-10 18:23:00,0.697,0.69703,0.69689,0.69703,1323499996.0
2005-03-10 18:24:00,0.69698,0.69705,0.69691,0.69694,918499999.0
2005-03-10 18:25:00,0.69697,0.69698,0.69688,0.69691,834399994.0
2005-03-10 18:26:00,0.69695,0.69704,0.69692,0.69693,864400008.0
2005-03-10 18:27:00,0.69695,0.69697,0.69688,0.69688,791700007.0
2005-03-10 18:28:00,0.69695,0.69695,0.6968,0.69694,499600004.0
2005-03-10 18:29:00,0.6969,0.69693,0.69682,0.69686,956799996.0
2005-03-10 18:30:00,0.69688,0.6969,0.6968,0.69688,835999995.0
2005-03-10 18:31:00,0.69688,0.69688,0.69678,0.69679,552699997.0
2005-03-10 18:32:00,0.69679,0.69685,0.69673,0.69675,653300003.0
2005-03-10 18:33:00,0.69679,0.69688,0.69677,0.69688,948299991.0
2005-03-10 18:34:00,0.69691,0.69698,0.69689,0.69689,1251099992.0
2005-03-10 18:35:00,0.69694,0.69695,0.69688,0.69692,533700001.0
2005-03-10 18:36:00,0.69695,0.69699,0.69695,0.69697,183999999.0
2005-03-10 18:37:00,0.69693,0.69694,0.69688,0.69691,297499998.0
2005-03-10 18:38:00,0.69698,0.69703,0.69692,0.69692,255300001.0
2005-03-10 18:39:00,0.69699,0.69701,0.69691,0.69701,358100000.0
2005-03-10 18:40:00,0.69712,0.69714,0.69701,0.6971,433200004.0
2005-03-10 18:41:00,0.69707,0.69718,0.69698,0.69713,759500002.0
2005-03-10 18:42:00,0.69713,0.69722,0.69712,0.69715,524500001.0
2005-03-10 18:43:00,0.69721,0.69734,0.69713,0.6972,385199997.0
2005-03-10 18:44:00,0.69732,0.69739,0.6972,0.6973,512499994.0
2005-03-10 18:45:00,0.69726,0.69728,0.69703,0.69717,264700000.0
2005-03-10 18:46:00,0.69726,0.69726,0.69702,0.69702,112900000.0
2005-03-10 18:47:00,0.69704,0.69704,0.69693,0.69695,224899999.0
2005-03-10 18:48:00,0.69697,0.69699,0.69688,0.69695,374400001.0
2005-03-10 18:49:00,0.69694,0.69706,0.69692,0.69696,152399999.0
2005-03-10 18:50:00,0.69695,0.69701,0.69695,0.69701,158499998.0
2005-03-10 18:51:00,0.69705,0.69705,0.69692,0.69695,412300002.0
2005-03-10 18:52:00,0.69694,0.69694,0.69679,0.69685,323100000.0
2005-03-10 18:53:00,0.69681,0.69682,0.69671,0.69672,808999991.0
2005-03-10 18:54:00,0.69674,0.69674,0.69661,0.69665,407299998.0
2005-03-10 18:55:00,0.69666,0.69671,0.69653,0.69653,462400006.0
2005-03-10 18:56:00,0.69668,0.69673,0.69663,0.69663,301800003.0
2005-03-10 18:57:00,0.69665,0.69665,0.69656,0.69657,255500000.0
2005-03-10 18:58:00,0.69663,0.69673,0.69659,0.69667,1184200001.0
2005-03-10 18:59:00,0.69665,0.69674,0.69665,0.69665,671700003.0
2005-03-10 19:00:00,0.69671,0.69682,0.69663,0.69682,591199995.0
2005-03-10 19:01:00,0.69688,0.69688,0.69686,0.69686,167800001.0
2005-03-10 19:02:00,0.6969,0.69693,0.69684,0.69693,533200000.0
2005-03-10 19:03:00,0.69693,0.69703,0.69693,0.69697,431799999.0
2005-03-10 19:04:00,0.69697,0.69711,0.69672,0.69711,417399998.0
2005-03-10 19:05:00,0.69667,0.69718,0.69667,0.69718,423099996.0
2005-03-10 19:06:00,0.69717,0.69726,0.69717,0.69717,557000001.0
2005-03-10 19:07:00,0.69718,0.69718,0.69674,0.69709,411799999.0
2005-03-10 19:08:00,0.6972,0.6972,0.69705,0.69709,1017799998.0
2005-03-10 19:09:00,0.69707,0.6972,0.69707,0.69717,671400002.0
2005-03-10 19:10:00,0.69716,0.69718,0.69713,0.69715,362300002.0
2005-03-10 19:11:00,0.69707,0.69718,0.69703,0.69718,209500000.0
2005-03-10 19:12:00,0.69732,0.69732,0.69709,0.69719,281600005.0
2005-03-10 19:13:00,0.6971,0.69717,0.69709,0.69713,341700009.0
2005-03-10 19:14:00,0.69717,0.69722,0.69713,0.69714,313499996.0
2005-03-10 19:15:00,0.69718,0.69721,0.69709,0.69712,555399993.0
2005-03-10 19:16:00,0.69719,0.69721,0.69718,0.69719,192500001.0
2005-03-10 19:17:00,0.6972,0.69724,0.6972,0.6972,292800000.0
2005-03-10 19:18:00,0.69718,0.69726,0.69718,0.69719,285199998.0
2005-03-10 19:19:00,0.69717,0.69722,0.69714,0.6972,567799992.0
2005-03-10 19:20:00,0.69717,0.69722,0.69716,0.69717,213400001.0
2005-03-10 19:21:00,0.69717,0.69721,0.69715,0.69715,307500002.0
2005-03-10 19:22:00,0.69715,0.69717,0.697,0.69705,351899999.0
2005-03-10 19:23:00,0.69707,0.6971,0.69702,0.69702,307899998.0
2005-03-10 19:24:00,0.69705,0.69717,0.69703,0.69717,196799999.0
2005-03-10 19:25:00,0.69712,0.6972,0.69706,0.6972,137500001.0
2005-03-10 19:26:00,0.69733,0.69736,0.69714,0.69714,334499996.0
2005-03-10 19:27:00,0.69717,0.69728,0.69712,0.69724,844900004.0
2005-03-10 19:28:00,0.69723,0.69734,0.69723,0.69734,261800000.0
2005-03-10 19:29:00,0.69732,0.69745,0.69726,0.69745,703100006.0
2005-03-10 19:30:00,0.6975,0.6975,0.69726,0.6974,604499998.0
2005-03-10 19:31:00,0.69741,0.69753,0.69736,0.69745,707300001.0
2005-03-10 19:32:00,0.69747,0.69749,0.69741,0.69747,334700002.0
2005-03-10 19:33:00,0.69739,0.69744,0.69738,0.69738,382900000.0
2005-03-10 19:34:00,0.69742,0.69752,0.69742,0.69745,359599997.0
2005-03-10 19:35:00,0.69753,0.69753,0.69741,0.69747,543199999.0
2005-03-10 19:36:00,0.69743,0.69743,0.69728,0.69734,505199997.0
2005-03-10 19:37:00,0.69738,0.69739,0.69732,0.69735,413299996.0
2005-03-10 19:38:00,0.69738,0.69739,0.69728,0.69728,445099996.0
2005-03-10 19:39:00,0.69725,0.69733,0.69725,0.6973,919299997.0
2005-03-10 19:40:00,0.69732,0.69735,0.69724,0.69727,425499996.0
2005-03-10 19:41:00,0.6973,0.69733,0.69724,0.69724,602900001.0
2005-03-10 19:42:00,0.6973,0.69734,0.69727,0.69727,150999998.0
2005-03-10 19:43:00,0.69727,0.69733,0.69727,0.69727,108999997.0
2005-03-10 19:44:00,0.69726,0.6973,0.69723,0.69723,532500004.0
2005-03-10 19:45:00,0.69734,0.69734,0.69725,0.69727,158000001.0
2005-03-10 19:46:00,0.69732,0.69735,0.69731,0.69731,111000001.0
2005-03-10 19:47:00,0.69738,0.69747,0.69735,0.69747,148299996.0
2005-03-10 19:48:00,0.69754,0.69757,0.69748,0.69749,98400000.0
2005-03-10 19:49:00,0.69727,0.69757,0.69727,0.69757,321199993.0
2005-03-10 19:50:00,0.69759,0.69762,0.69756,0.6976,407500000.0
2005-03-10 19:51:00,0.69758,0.69758,0.6975,0.69752,300200006.0
2005-03-10 19:52:00,0.69756,0.69762,0.69752,0.6976,263699997.0
2005-03-10 19:53:00,0.69755,0.69755,0.69744,0.69745,122800001.0
2005-03-10 19:54:00,0.6974,0.69747,0.6974,0.69747,60400000.0
2005-03-10 19:55:00,0.69742,0.69742,0.69736,0.69742,150800001.0
2005-03-10 19:56:00,0.69743,0.69744,0.69739,0.69744,187000001.0
2005-03-10 19:57:00,0.69745,0.69747,0.69731,0.69741,626900003.0
2005-03-10 19:58:00,0.69742,0.69747,0.6974,0.69742,226400005.0
2005-03-10 19:59:00,0.69743,0.69753,0.69743,0.69751,454899999.0
2005-03-10 20:00:00,0.69761,0.69761,0.69748,0.69756,200100001.0
2005-03-10 20:01:00,0.69757,0.69757,0.69747,0.69747,259400000.0
2005-03-10 20:02:00,0.69755,0.69757,0.69752,0.69752,128600001.0
2005-03-10 20:03:00,0.69767,0.69769,0.69745,0.69753,190399998.0
2005-03-10 20:04:00,0.69758,0.69765,0.69751,0.69765,77800002.0
2005-03-10 20:05:00,0.69765,0.69767,0.69757,0.69758,203000001.0
2005-03-10 20:06:00,0.69772,0.69825,0.69772,0.69817,162199999.0
2005-03-10 20:07:00,0.69825,0.69834,0.69816,0.69819,176800001.0
2005-03-10 20:08:00,0.6983,0.69846,0.6983,0.69843,677800000.0
2005-03-10 20:09:00,0.69855,0.69866,0.69844,0.69861,97800000.0
2005-03-10 20:10:00,0.69864,0.69879,0.6986,0.69879,136099996.0
2005-03-10 20:11:00,0.69879,0.69893,0.69879,0.69883,182299999.0
2005-03-10 20:12:00,0.69885,0.69897,0.69872,0.69897,932999992.0
2005-03-10 20:13:00,0.69897,0.69897,0.69883,0.69893,309399996.0
2005-03-10 20:14:00,0.69892,0.69906,0.69887,0.69896,369299998.0
2005-03-10 20:15:00,0.69903,0.69904,0.69892,0.69897,729000003.0
2005-03-10 20:16:00,0.699,0.69906,0.69889,0.69893,423899997.0
2005-03-10 20:17:00,0.69897,0.69905,0.69895,0.69897,221699997.0
2005-03-10 20:18:00,0.69903,0.69903,0.69888,0.69893,213500002.0
2005-03-10 20:19:00,0.69887,0.69887,0.69856,0.69863,519099994.0
2005-03-10 20:20:00,0.69867,0.69867,0.69859,0.6986,424900005.0
2005-03-10 20:21:00,0.69859,0.69867,0.69858,0.69859,143200000.0
2005-03-10 20:22:00,0.69857,0.69858,0.69853,0.69856,66400000.0
2005-03-10 20:23:00,0.69856,0.69869,0.69856,0.69865,488899998.0
2005-03-10 20:24:00,0.69857,0.69867,0.69854,0.69857,156800000.0
2005-03-10 20:25:00,0.69856,0.69873,0.69856,0.69863,452900000.0
2005-03-10 20:26:00,0.69864,0.69868,0.69856,0.69865,886500002.0
2005-03-10 20:27:00,0.69856,0.6986,0.69848,0.69852,378300001.0
2005-03-10 20:28:00,0.69853,0.69854,0.69842,0.69842,442400003.0
2005-03-10 20:29:00,0.69847,0.69852,0.69836,0.69836,534099999.0
2005-03-10 20:30:00,0.69838,0.69845,0.69831,0.69831,1516499998.0
2005-03-10 20:31:00,0.6983,0.69832,0.69814,0.69824,1153100002.0
2005-03-10 20:32:00,0.69827,0.69834,0.6982,0.69834,1503500002.0
2005-03-10 20:33:00,0.69835,0.69836,0.69827,0.69827,213199998.0
2005-03-10 20:34:00,0.69824,0.6983,0.69822,0.69822,454500002.0
2005-03-10 20:35:00,0.6983,0.6983,0.69819,0.69819,340700002.0
2005-03-10 20:36:00,0.69813,0.69816,0.698,0.69802,224599995.0
2005-03-10 20:37:00,0.69804,0.6982,0.69804,0.69815,651899999.0
2005-03-10 20:38:00,0.6982,0.69831,0.69816,0.69816,850799999.0
2005-03-10 20:39:00,0.69816,0.69817,0.69808,0.69808,571999997.0
2005-03-10 20:40:00,0.69808,0.6981,0.69798,0.69806,403600001.0
2005-03-10 20:41:00,0.69796,0.69796,0.69783,0.69788,415599997.0
2005-03-10 20:42:00,0.69792,0.69795,0.69792,0.69795,119199998.0
2005-03-10 20:43:00,0.69797,0.6981,0.69797,0.698,609600008.0
2005-03-10 20:44:00,0.69795,0.69802,0.69792,0.69799,1038699991.0
2005-03-10 20:45:00,0.698,0.69805,0.69795,0.69801,346400004.0
2005-03-10 20:46:00,0.69799,0.69803,0.69796,0.69798,196400002.0
2005-03-10 20:47:00,0.69805,0.69808,0.69796,0.69801,643300000.0
2005-03-10 20:48:00,0.69803,0.6981,0.69796,0.698,865900003.0
2005-03-10 20:49:00,0.69816,0.69817,0.6981,0.69815,285099996.0
2005-03-10 20:50:00,0.69813,0.69817,0.69803,0.69813,1534899990.0
2005-03-10 20:51:00,0.6981,0.69817,0.6981,0.69812,417300001.0
2005-03-10 20:52:00,0.69817,0.6982,0.69813,0.69817,645399999.0
2005-03-10 20:53:00,0.6982,0.6982,0.69812,0.69816,938399991.0
2005-03-10 20:54:00,0.69819,0.69821,0.69805,0.69815,683100004.0
2005-03-10 20:55:00,0.69818,0.69819,0.69812,0.69813,629399990.0
2005-03-10 20:56:00,0.69818,0.69824,0.69802,0.69802,1147499998.0
2005-03-10 20:57:00,0.69819,0.69824,0.69808,0.69815,1250899991.0
2005-03-10 20:58:00,0.6981,0.69822,0.69803,0.69809,562500003.0
2005-03-10 20:59:00,0.69812,0.69819,0.69798,0.69812,1752099999.0
2005-03-10 21:00:00,0.69813,0.69815,0.69793,0.69805,1348299999.0
2005-03-10 21:01:00,0.69817,0.69817,0.698,0.6981,1206400001.0
2005-03-10 21:02:00,0.69817,0.69817,0.69799,0.69803,458800002.0
2005-03-10 21:03:00,0.69807,0.69812,0.69801,0.69807,897400005.0
2005-03-10 21:04:00,0.69806,0.69807,0.69797,0.69807,603199998.0
2005-03-10 21:05:00,0.69803,0.6981,0.69799,0.69805,749699999.0
2005-03-10 21:06:00,0.69804,0.69804,0.69786,0.69799,498600003.0
2005-03-10 21:07:00,0.698,0.69803,0.69799,0.69801,166499999.0
2005-03-10 21:08:00,0.69805,0.69808,0.69803,0.69807,135600003.0
2005-03-10 21:09:00,0.69803,0.69821,0.69803,0.69821,338500001.0
2005-03-10 21:10:00,0.6982,0.6982,0.69806,0.69814,140099999.0
2005-03-10 21:11:00,0.69815,0.69815,0.69815,0.69815,126299996.0
2005-03-10 21:12:00,0.69813,0.69815,0.69808,0.69808,102000001.0
2005-03-10 21:13:00,0.69808,0.69822,0.69808,0.69817,369499999.0
2005-03-10 21:14:00,0.69818,0.69818,0.69808,0.6981,792799994.0
2005-03-10 21:15:00,0.69831,0.69831,0.69807,0.6983,394700000.0
2005-03-10 21:16:00,0.69818,0.69829,0.69813,0.69828,476999999.0
2005-03-10 21:17:00,0.69825,0.69831,0.69825,0.69831,234200000.0
2005-03-10 21:18:00,0.6983,0.69833,0.69827,0.6983,100199999.0
2005-03-10 21:19:00,0.69826,0.69828,0.6982,0.6982,571200007.0
2005-03-10 21:20:00,0.69827,0.69827,0.69814,0.69817,1259900007.0
2005-03-10 21:21:00,0.69824,0.69824,0.69815,0.69817,339100001.0
2005-03-10 21:22:00,0.69822,0.69827,0.69822,0.69827,719999993.0
2005-03-10 21:23:00,0.69823,0.69823,0.69819,0.69819,87899997.0
2005-03-10 21:24:00,0.69824,0.69824,0.69815,0.69815,252200002.0
2005-03-10 21:25:00,0.69822,0.69826,0.69819,0.6982,265200002.0
2005-03-10 21:26:00,0.69828,0.69828,0.69819,0.69819,60100001.0
2005-03-10 21:27:00,0.69826,0.69829,0.69825,0.69827,82899998.0
2005-03-10 21:28:00,0.69825,0.69827,0.6982,0.69823,223300000.0
2005-03-10 21:29:00,0.69823,0.69823,0.69822,0.69822,80900002.0
2005-03-10 21:30:00,0.69824,0.69825,0.69819,0.69819,78700001.0
2005-03-10 21:31:00,0.69818,0.69824,0.69818,0.69818,222199998.0
2005-03-10 21:32:00,0.69823,0.69825,0.6982,0.69821,769699999.0
2005-03-10 21:33:00,0.69824,0.69824,0.69814,0.69822,493099997.0
2005-03-10 21:34:00,0.6982,0.6982,0.69802,0.69818,576300003.0
2005-03-10 21:35:00,0.69827,0.69827,0.69803,0.69821,272799997.0
2005-03-10 21:36:00,0.69823,0.69823,0.69815,0.69815,66899999.0
2005-03-10 21:37:00,0.69821,0.69821,0.69804,0.69813,290900003.0
2005-03-10 21:38:00,0.69815,0.69818,0.69812,0.69815,128700003.0
2005-03-10 21:39:00,0.6981,0.69822,0.6981,0.69822,144600000.0
2005-03-10 21:40:00,0.69817,0.6983,0.69817,0.69819,225500001.0
2005-03-10 21:41:00,0.69818,0.69818,0.69814,0.69815,76899998.0
2005-03-10 21:42:00,0.69814,0.69815,0.69809,0.69815,247100001.0
2005-03-10 21:43:00,0.69812,0.69816,0.69795,0.69795,499600000.0
2005-03-10 21:44:00,0.69798,0.69804,0.69795,0.69804,570300002.0
2005-03-10 21:45:00,0.69807,0.6981,0.69807,0.6981,123800002.0
2005-03-10 21:46:00,0.69809,0.69817,0.69804,0.69805,256500004.0
2005-03-10 21:47:00,0.69805,0.69809,0.69804,0.69805,330600002.0
2005-03-10 21:48:00,0.69803,0.69803,0.69795,0.69801,119499999.0
2005-03-10 21:49:00,0.69798,0.69807,0.69798,0.69807,154100002.0
2005-03-10 21:50:00,0.6981,0.69814,0.69807,0.69811,101800000.0
2005-03-10 21:51:00,0.69812,0.69812,0.69796,0.69803,247100001.0
2005-03-10 21:52:00,0.69795,0.698,0.69784,0.69788,188600000.0
2005-03-10 21:53:00,0.69791,0.69792,0.69785,0.69785,258399998.0
2005-03-10 21:54:00,0.69795,0.69795,0.69784,0.69792,338100000.0
2005-03-10 21:55:00,0.69801,0.69805,0.69797,0.69802,125800000.0
2005-03-10 21:56:00,0.69811,0.6982,0.69811,0.69812,161899999.0
2005-03-10 21:57:00,0.69817,0.69824,0.69812,0.6982,165700002.0
2005-03-10 21:58:00,0.6982,0.6982,0.69809,0.6982,73500000.0
2005-03-10 21:59:00,0.6982,0.69829,0.6982,0.69823,343500001.0
2005-03-10 22:00:00,0.69824,0.69824,0.69817,0.69818,242800000.0
2005-03-10 22:01:00,0.6982,0.69823,0.69815,0.6982,388500000.0
2005-03-10 22:02:00,0.6982,0.69823,0.69815,0.69815,396099996.0
2005-03-10 22:03:00,0.69814,0.69835,0.69814,0.6983,504800003.0
2005-03-10 22:04:00,0.69818,0.6982,0.69812,0.69818,246700004.0
2005-03-10 22:05:00,0.69815,0.6982,0.69815,0.69817,193700001.0
2005-03-10 22:06:00,0.69819,0.69819,0.69813,0.69813,166800000.0
2005-03-10 22:07:00,0.69815,0.69819,0.69815,0.69817,117799997.0
2005-03-10 22:08:00,0.69815,0.69819,0.6981,0.6981,211400002.0
2005-03-10 22:09:00,0.69812,0.69817,0.69808,0.69808,136100000.0
2005-03-10 22:10:00,0.69808,0.69822,0.69808,0.69815,194100004.0
2005-03-10 22:11:00,0.69819,0.69819,0.69812,0.69812,98200001.0
2005-03-10 22:12:00,0.69831,0.69831,0.69815,0.69815,403800003.0
2005-03-10 22:13:00,0.69814,0.69815,0.69811,0.69813,157499999.0
2005-03-10 22:14:00,0.69814,0.69814,0.69807,0.6981,233000005.0
2005-03-10 22:15:00,0.6981,0.69816,0.69805,0.69811,658299998.0
2005-03-10 22:16:00,0.69817,0.69819,0.69803,0.69804,597000002.0
2005-03-10 22:17:00,0.69805,0.69805,0.69805,0.69805,20700000.0
2005-03-10 22:18:00,0.69805,0.69808,0.69804,0.69804,104700001.0
2005-03-10 22:19:00,0.69821,0.69821,0.69808,0.69819,84999998.0
2005-03-10 22:20:00,0.69808,0.69808,0.69805,0.69808,62399999.0
2005-03-10 22:21:00,0.69819,0.69826,0.69799,0.69817,404099997.0
2005-03-10 22:22:00,0.69807,0.6981,0.69805,0.69805,387799995.0
2005-03-10 22:23:00,0.69815,0.69817,0.69805,0.69814,498400003.0
2005-03-10 22:24:00,0.69805,0.6981,0.69803,0.69807,326300005.0
2005-03-10 22:25:00,0.69805,0.6981,0.69805,0.6981,385999997.0
2005-03-10 22:26:00,0.69802,0.69817,0.69793,0.69817,244099997.0
2005-03-10 22:27:00,0.69807,0.69808,0.69807,0.69807,78099999.0
2005-03-10 22:28:00,0.69807,0.6981,0.69805,0.69805,216800003.0
2005-03-10 22:29:00,0.6981,0.6981,0.69805,0.69805,311700000.0
2005-03-10 22:30:00,0.69808,0.6981,0.69807,0.69807,130600003.0
2005-03-10 22:31:00,0.69808,0.69808,0.69805,0.69805,111600000.0
2005-03-10 22:32:00,0.69808,0.69808,0.69805,0.69805,354399999.0
2005-03-10 22:33:00,0.69805,0.69808,0.69805,0.69808,194400003.0
2005-03-10 22:34:00,0.69808,0.69808,0.69805,0.69805,251400002.0
2005-03-10 22:35:00,0.69822,0.69822,0.69799,0.69815,248399998.0
2005-03-10 22:36:00,0.6981,0.69814,0.6981,0.69814,78400001.0
2005-03-10 22:37:00,0.69812,0.69812,0.69805,0.69805,386900000.0
2005-03-10 22:38:00,0.6981,0.69815,0.6981,0.69811,114999998.0
2005-03-10 22:39:00,0.69808,0.69812,0.69807,0.69807,354699997.0
2005-03-10 22:40:00,0.69805,0.69812,0.69805,0.69805,454599996.0
2005-03-10 22:41:00,0.69815,0.6982,0.6981,0.69815,169999995.0
2005-03-10 22:42:00,0.69812,0.69819,0.69811,0.69815,292800003.0
2005-03-10 22:43:00,0.69819,0.69823,0.69819,0.69823,169900003.0
2005-03-10 22:44:00,0.69823,0.69825,0.69817,0.69825,96999998.0
2005-03-10 22:45:00,0.69824,0.69825,0.69821,0.69825,199299998.0
2005-03-10 22:46:00,0.69825,0.69828,0.69822,0.69822,134600001.0
2005-03-10 22:47:00,0.69826,0.69834,0.69824,0.6983,103299999.0
2005-03-10 22:48:00,0.69825,0.69839,0.69825,0.69828,368600000.0
2005-03-10 22:49:00,0.69838,0.69838,0.6983,0.6983,91099999.0
2005-03-10 22:50:00,0.69833,0.69838,0.69828,0.6983,104400000.0
2005-03-10 22:51:00,0.69836,0.69836,0.6983,0.69832,105700003.0
2005-03-10 22:52:00,0.69834,0.69835,0.69829,0.6983,268000006.0
2005-03-10 22:53:00,0.69833,0.69838,0.69831,0.69834,176900000.0
2005-03-10 22:54:00,0.69832,0.69836,0.69831,0.69833,108900000.0
2005-03-10 22:55:00,0.69831,0.69833,0.69827,0.69833,69100001.0
2005-03-10 22:56:00,0.69827,0.69829,0.69824,0.69825,58600000.0
2005-03-10 22:57:00,0.69819,0.69821,0.69815,0.69818,109200000.0
2005-03-10 22:58:00,0.69819,0.6982,0.69807,0.6981,275999999.0
2005-03-10 22:59:00,0.69813,0.69825,0.69808,0.69808,225800001.0
2005-03-10 23:00:00,0.69798,0.69835,0.69798,0.69824,178999996.0
2005-03-10 23:01:00,0.69819,0.69825,0.69818,0.69818,51400000.0
2005-03-10 23:02:00,0.69815,0.69825,0.69815,0.69819,194099999.0
2005-03-10 23:03:00,0.69822,0.69822,0.6982,0.69821,142999999.0
2005-03-10 23:04:00,0.69822,0.69822,0.69818,0.6982,102899999.0
2005-03-10 23:05:00,0.69824,0.69833,0.69824,0.69833,170900002.0
2005-03-10 23:06:00,0.69827,0.69834,0.69827,0.69827,219300000.0
2005-03-10 23:07:00,0.69822,0.69825,0.69822,0.69825,32700000.0
2005-03-10 23:08:00,0.69821,0.69827,0.69819,0.69819,135800004.0
2005-03-10 23:09:00,0.6982,0.69826,0.69818,0.69825,286999998.0
2005-03-10 23:10:00,0.69823,0.69824,0.69817,0.6982,179799998.0
2005-03-10 23:11:00,0.69824,0.69826,0.69817,0.69819,344899999.0
2005-03-10 23:12:00,0.69817,0.69823,0.69815,0.69823,143600002.0
2005-03-10 23:13:00,0.69818,0.69822,0.69812,0.69812,65100001.0
2005-03-10 23:14:00,0.69812,0.69823,0.69812,0.69815,53500000.0
2005-03-10 23:15:00,0.6981,0.69814,0.69794,0.69807,127800000.0
2005-03-10 23:16:00,0.69802,0.69802,0.69801,0.69801,42199999.0
2005-03-10 23:17:00,0.69793,0.69811,0.69793,0.69798,131599998.0
2005-03-10 23:18:00,0.69807,0.69813,0.69799,0.69808,163600000.0
2005-03-10 23:19:00,0.69814,0.69822,0.69814,0.69822,9800000.0
2005-03-10 23:20:00,0.69805,0.69805,0.69792,0.69792,174700003.0
2005-03-10 23:21:00,0.69802,0.69811,0.69799,0.69805,248099999.0
2005-03-10 23:22:00,0.69813,0.69813,0.69813,0.69813,20700001.0
2005-03-10 23:23:00,0.69812,0.69812,0.69792,0.69795,133799999.0
2005-03-10 23:24:00,0.69796,0.69796,0.69788,0.69788,67099999.0
2005-03-10 23:25:00,0.69794,0.69795,0.6979,0.6979,145200001.0
2005-03-10 23:26:00,0.69797,0.69797,0.69791,0.69792,172200002.0
2005-03-10 23:27:00,0.69785,0.69785,0.69779,0.69779,13000000.0
2005-03-10 23:28:00,0.69783,0.69783,0.6978,0.6978,51500001.0
2005-03-10 23:29:00,0.69778,0.69782,0.69775,0.69775,105999998.0
2005-03-10 23:30:00,0.69778,0.69782,0.69775,0.69778,201700004.0
2005-03-10 23:31:00,0.69765,0.69772,0.69756,0.69763,165399997.0
2005-03-10 23:32:00,0.69766,0.6977,0.69761,0.69765,202700000.0
2005-03-10 23:33:00,0.69767,0.69768,0.69764,0.69766,152400002.0
2005-03-10 23:34:00,0.69767,0.69772,0.69765,0.69767,154100004.0
2005-03-10 23:35:00,0.69766,0.69766,0.69755,0.69764,189300002.0
2005-03-10 23:36:00,0.69761,0.69761,0.69756,0.69756,103999996.0
2005-03-10 23:37:00,0.69763,0.69765,0.6976,0.69765,43200000.0
2005-03-10 23:38:00,0.69765,0.69771,0.69764,0.69764,146400000.0
2005-03-10 23:39:00,0.69751,0.69753,0.69721,0.69753,122600001.0
2005-03-10 23:40:00,0.69765,0.69765,0.69763,0.69763,39999999.0
2005-03-10 23:41:00,0.69763,0.69764,0.69758,0.69759,78700002.0
2005-03-10 23:42:00,0.69751,0.69763,0.69729,0.69763,198000001.0
2005-03-10 23:43:00,0.69766,0.69767,0.69762,0.69767,202100000.0
2005-03-10 23:44:00,0.69763,0.69771,0.69752,0.69771,172999998.0
2005-03-10 23:45:00,0.69774,0.69779,0.69755,0.69772,159499995.0
2005-03-10 23:46:00,0.69784,0.69788,0.69779,0.69788,146800001.0
2005-03-10 23:47:00,0.69774,0.69774,0.69753,0.69773,89400000.0
2005-03-10 23:48:00,0.69778,0.69778,0.69768,0.69772,204600001.0
2005-03-10 23:49:00,0.69772,0.69774,0.69764,0.69774,141200000.0
2005-03-10 23:50:00,0.69775,0.69789,0.69773,0.69782,190399997.0
2005-03-10 23:51:00,0.69777,0.69777,0.69758,0.69773,44999999.0
2005-03-10 23:52:00,0.69773,0.69775,0.69758,0.69775,188499994.0
2005-03-10 23:53:00,0.6977,0.6977,0.69763,0.69763,199399997.0
2005-03-10 23:54:00,0.69767,0.69767,0.6976,0.6976,140499998.0
2005-03-10 23:55:00,0.69753,0.69762,0.69753,0.6976,108600002.0
2005-03-10 23:56:00,0.69757,0.69758,0.69753,0.69753,149800005.0
2005-03-10 23:57:00,0.69756,0.69763,0.69755,0.69757,119700003.0
2005-03-10 23:58:00,0.69763,0.69763,0.69728,0.69756,85299999.0
2005-03-10 23:59:00,0.69758,0.69763,0.69758,0.69761,100800002.0
2005-03-11 00:00:00,0.69762,0.69767,0.6976,0.6976,159699998.0
2005-03-11 00:01:00,0.69776,0.6978,0.69768,0.6977,253099999.0
2005-03-11 00:02:00,0.6976,0.69788,0.69759,0.69765,140499997.0
2005-03-11 00:03:00,0.69755,0.69765,0.69754,0.69758,259199999.0
2005-03-11 00:04:00,0.69743,0.69758,0.6974,0.69756,138899998.0
2005-03-11 00:05:00,0.69774,0.69779,0.69744,0.69747,192700001.0
2005-03-11 00:06:00,0.69722,0.69751,0.69717,0.69751,211599997.0
2005-03-11 00:07:00,0.69742,0.6975,0.69735,0.69747,234900001.0
2005-03-11 00:08:00,0.69733,0.69745,0.69719,0.69745,249899994.0
2005-03-11 00:09:00,0.69757,0.69759,0.69744,0.6975,220800002.0
2005-03-11 00:10:00,0.69763,0.69793,0.69763,0.69768,158799998.0
2005-03-11 00:11:00,0.69763,0.69786,0.69759,0.69781,114100002.0
2005-03-11 00:12:00,0.69767,0.69777,0.69767,0.69774,43600000.0
2005-03-11 00:13:00,0.6978,0.69783,0.69775,0.69783,122400003.0
2005-03-11 00:14:00,0.6977,0.69784,0.69769,0.69779,284400006.0
2005-03-11 00:15:00,0.69778,0.69792,0.69777,0.69792,129200003.0
2005-03-11 00:16:00,0.69795,0.698,0.69779,0.69779,190099999.0
2005-03-11 00:17:00,0.69767,0.6978,0.69767,0.69778,159900003.0
2005-03-11 00:18:00,0.69781,0.69784,0.6978,0.69781,131900000.0
2005-03-11 00:19:00,0.69786,0.69786,0.69779,0.69779,57499999.0
2005-03-11 00:20:00,0.69776,0.69785,0.69775,0.69781,143500004.0
2005-03-11 00:21:00,0.69782,0.69791,0.69782,0.69789,192899993.0
2005-03-11 00:22:00,0.69786,0.69789,0.69782,0.69789,111599996.0
2005-03-11 00:23:00,0.69789,0.69789,0.69784,0.69784,116799998.0
2005-03-11 00:24:00,0.69792,0.69793,0.69786,0.6979,109799998.0
2005-03-11 00:25:00,0.69794,0.69801,0.69794,0.69797,47199999.0
2005-03-11 00:26:00,0.69803,0.69807,0.69801,0.69805,147699996.0
2005-03-11 00:27:00,0.69805,0.69805,0.69793,0.69801,89700001.0
2005-03-11 00:28:00,0.69805,0.69805,0.69803,0.69803,145399999.0
2005-03-11 00:29:00,0.69804,0.69809,0.698,0.698,89600000.0
2005-03-11 00:30:00,0.69807,0.69812,0.69806,0.69808,133100001.0
2005-03-11 00:31:00,0.69808,0.69813,0.69806,0.69807,214700007.0
2005-03-11 00:32:00,0.69801,0.69802,0.69797,0.69799,172699996.0
2005-03-11 00:33:00,0.698,0.69806,0.69796,0.69803,119700001.0
2005-03-11 00:34:00,0.69803,0.69803,0.69797,0.69803,126700002.0
2005-03-11 00:35:00,0.698,0.69807,0.69799,0.69807,122899999.0
2005-03-11 00:36:00,0.69796,0.69796,0.69789,0.69789,11900000.0
2005-03-11 00:37:00,0.69789,0.69789,0.69788,0.69788,42299998.0
2005-03-11 00:38:00,0.69792,0.69796,0.69787,0.69788,68600002.0
2005-03-11 00:39:00,0.698,0.69805,0.69799,0.69805,230000000.0
2005-03-11 00:40:00,0.69813,0.69813,0.69797,0.69806,109400000.0
2005-03-11 00:41:00,0.69806,0.69808,0.69801,0.69807,190999997.0
2005-03-11 00:42:00,0.69815,0.69815,0.69814,0.69814,100600003.0
2005-03-11 00:43:00,0.69812,0.69818,0.69812,0.69818,68100002.0
2005-03-11 00:44:00,0.69825,0.69829,0.6982,0.6982,174099994.0
2005-03-11 00:45:00,0.69825,0.69828,0.69814,0.69828,190599998.0
2005-03-11 00:46:00,0.69836,0.69836,0.69825,0.69832,220199999.0
2005-03-11 00:47:00,0.69833,0.69839,0.69833,0.69839,97899999.0
2005-03-11 00:48:00,0.69838,0.69838,0.69834,0.69834,92300000.0
2005-03-11 00:49:00,0.69845,0.69845,0.69834,0.69835,151799999.0
2005-03-11 00:50:00,0.6984,0.6984,0.69835,0.69835,99099998.0
2005-03-11 00:51:00,0.69842,0.69843,0.69832,0.69842,142200003.0
2005-03-11 00:52:00,0.69798,0.69822,0.69793,0.69822,98299998.0
2005-03-11 00:53:00,0.69826,0.69826,0.69799,0.69822,132699998.0
2005-03-11 00:54:00,0.69823,0.69826,0.6982,0.69822,207299999.0
2005-03-11 00:55:00,0.69817,0.69822,0.69817,0.69822,163400000.0
2005-03-11 00:56:00,0.6982,0.69829,0.6982,0.69827,85799998.0
2005-03-11 00:57:00,0.69807,0.69838,0.69807,0.69838,102800000.0
2005-03-11 00:58:00,0.69827,0.6983,0.69827,0.6983,19200000.0
2005-03-11 00:59:00,0.6983,0.6983,0.69827,0.69827,35900000.0
2005-03-11 01:00:00,0.69827,0.6983,0.69827,0.6983,81500002.0
2005-03-11 01:01:00,0.69835,0.6984,0.69833,0.69833,87000000.0
2005-03-11 01:02:00,0.69829,0.69829,0.69821,0.69821,110799999.0
2005-03-11 01:03:00,0.69813,0.69822,0.69813,0.69815,194100006.0
2005-03-11 01:04:00,0.69819,0.69832,0.69819,0.69832,161399998.0
2005-03-11 01:05:00,0.69828,0.69833,0.69828,0.6983,153300003.0
2005-03-11 01:06:00,0.69835,0.69837,0.69827,0.69827,131700000.0
2005-03-11 01:07:00,0.69825,0.69835,0.69821,0.69821,112899999.0
2005-03-11 01:08:00,0.69835,0.6984,0.69835,0.69838,221299997.0
2005-03-11 01:09:00,0.69842,0.69842,0.6982,0.69825,159600001.0
2005-03-11 01:10:00,0.6983,0.69831,0.6982,0.69831,171000000.0
2005-03-11 01:11:00,0.69829,0.69836,0.69822,0.69836,134900001.0
2005-03-11 01:12:00,0.69834,0.69834,0.69828,0.69832,106100000.0
2005-03-11 01:13:00,0.69832,0.69842,0.69831,0.69841,82600001.0
2005-03-11 01:14:00,0.69843,0.69843,0.69839,0.69843,134900002.0
2005-03-11 01:15:00,0.69835,0.69854,0.6983,0.69854,77599998.0
2005-03-11 01:16:00,0.69858,0.69862,0.69838,0.69845,197299999.0
2005-03-11 01:17:00,0.69859,0.69864,0.69841,0.69841,164499999.0
2005-03-11 01:18:00,0.69857,0.69857,0.69845,0.69849,84300002.0
2005-03-11 01:19:00,0.69854,0.69865,0.69845,0.69865,104700000.0
2005-03-11 01:20:00,0.69832,0.69872,0.69832,0.69867,221099997.0
2005-03-11 01:21:00,0.69858,0.69864,0.69858,0.69864,144900000.0
2005-03-11 01:22:00,0.69858,0.69861,0.69833,0.69845,247600001.0
2005-03-11 01:23:00,0.69846,0.69846,0.69825,0.69836,134500002.0
2005-03-11 01:24:00,0.69836,0.69837,0.69836,0.69837,9600000.0
2005-03-11 01:25:00,0.69828,0.69829,0.69819,0.69829,90599999.0
2005-03-11 01:26:00,0.69833,0.69834,0.69828,0.69829,76699998.0
2005-03-11 01:27:00,0.69826,0.6983,0.69818,0.6983,155100001.0
2005-03-11 01:28:00,0.6984,0.6984,0.69827,0.69828,95400001.0
2005-03-11 01:29:00,0.69837,0.6984,0.69837,0.6984,138400001.0
2005-03-11 01:30:00,0.69827,0.69827,0.69826,0.69826,27800000.0
2005-03-11 01:31:00,0.69821,0.69831,0.69821,0.6983,46800000.0
2005-03-11 01:32:00,0.69838,0.69841,0.69833,0.69833,105100000.0
2005-03-11 01:33:00,0.6984,0.69841,0.69835,0.69835,67199999.0
2005-03-11 01:34:00,0.69837,0.69839,0.69833,0.69833,83699999.0
2005-03-11 01:35:00,0.6983,0.6983,0.69825,0.69829,258599996.0
2005-03-11 01:36:00,0.69822,0.69842,0.69822,0.69842,34500000.0
2005-03-11 01:37:00,0.69831,0.69831,0.69818,0.69828,223599993.0
2005-03-11 01:38:00,0.69827,0.69833,0.69754,0.69754,198199999.0
2005-03-11 01:39:00,0.69809,0.69812,0.69765,0.69812,72500001.0
2005-03-11 01:40:00,0.69818,0.69821,0.69753,0.69753,157899996.0
2005-03-11 01:41:00,0.69801,0.69829,0.69754,0.69754,183300001.0
2005-03-11 01:42:00,0.69815,0.69817,0.69769,0.69817,90999998.0
2005-03-11 01:43:00,0.69817,0.69836,0.69783,0.69833,188300001.0
2005-03-11 01:44:00,0.69764,0.69822,0.69756,0.69756,190600003.0
2005-03-11 01:45:00,0.69772,0.69843,0.69772,0.6984,132399996.0
2005-03-11 01:46:00,0.69829,0.69836,0.69825,0.69833,66300001.0
2005-03-11 01:47:00,0.69779,0.69812,0.69666,0.69812,178999997.0
2005-03-11 01:48:00,0.6981,0.6981,0.69653,0.69778,163700003.0
2005-03-11 01:49:00,0.69795,0.69825,0.69772,0.69825,313300000.0
2005-03-11 01:50:00,0.69825,0.69835,0.69817,0.6983,146600004.0
2005-03-11 01:51:00,0.69828,0.69842,0.69807,0.69842,139800004.0
2005-03-11 01:52:00,0.698,0.69839,0.698,0.69839,95500001.0
2005-03-11 01:53:00,0.69789,0.69839,0.69789,0.69835,223099998.0
2005-03-11 01:54:00,0.6979,0.69837,0.6979,0.69837,146600001.0
2005-03-11 01:55:00,0.69823,0.6984,0.69805,0.6984,126000002.0
2005-03-11 01:56:00,0.69834,0.69834,0.69796,0.69825,114900001.0
2005-03-11 01:57:00,0.69828,0.69829,0.69797,0.69797,93400000.0
2005-03-11 01:58:00,0.698,0.6984,0.698,0.6984,80700000.0
2005-03-11 01:59:00,0.69799,0.69832,0.69799,0.69832,32000000.0
2005-03-11 02:00:00,0.69824,0.69831,0.69805,0.69821,123599999.0
2005-03-11 02:01:00,0.69826,0.69826,0.6979,0.6982,258800003.0
2005-03-11 02:02:00,0.69818,0.69818,0.6979,0.6979,161300002.0
2005-03-11 02:03:00,0.69822,0.69822,0.69789,0.69789,184400001.0
2005-03-11 02:04:00,0.69791,0.6981,0.69791,0.6981,132299999.0
2005-03-11 02:05:00,0.6981,0.6981,0.69787,0.69803,90100000.0
2005-03-11 02:06:00,0.69809,0.69815,0.6979,0.69805,90600001.0
2005-03-11 02:07:00,0.69795,0.69807,0.69784,0.6979,123700000.0
2005-03-11 02:08:00,0.69785,0.69797,0.6978,0.69786,218399998.0
2005-03-11 02:09:00,0.69804,0.6981,0.69785,0.69798,154900000.0
2005-03-11 02:10:00,0.69793,0.69796,0.69788,0.69791,206599996.0
2005-03-11 02:11:00,0.69791,0.69805,0.69788,0.69804,195500002.0
2005-03-11 02:12:00,0.69803,0.69803,0.6979,0.698,59500001.0
2005-03-11 02:13:00,0.69808,0.69809,0.69786,0.69786,121000001.0
2005-03-11 02:14:00,0.69799,0.69804,0.69789,0.69802,128699998.0
2005-03-11 02:15:00,0.69801,0.69806,0.69798,0.69805,112600000.0
2005-03-11 02:16:00,0.69805,0.69808,0.698,0.698,195499998.0
2005-03-11 02:17:00,0.69799,0.69802,0.69785,0.69789,86500001.0
2005-03-11 02:18:00,0.6979,0.69807,0.69786,0.698,202100000.0
2005-03-11 02:19:00,0.69803,0.69803,0.69786,0.69801,174899998.0
2005-03-11 02:20:00,0.69795,0.69805,0.69789,0.69789,210500000.0
2005-03-11 02:21:00,0.69792,0.69795,0.69783,0.69791,251499998.0
2005-03-11 02:22:00,0.69793,0.69804,0.6979,0.69804,94500000.0
2005-03-11 02:23:00,0.69802,0.69802,0.69794,0.69801,65300001.0
2005-03-11 02:24:00,0.69806,0.69806,0.69795,0.69795,77400002.0
2005-03-11 02:25:00,0.69797,0.6982,0.69797,0.69807,143300002.0
2005-03-11 02:26:00,0.69808,0.69809,0.69796,0.69806,125699999.0
2005-03-11 02:27:00,0.69802,0.69813,0.69798,0.69798,83300000.0
2005-03-11 02:28:00,0.69814,0.69814,0.69802,0.69808,118300002.0
2005-03-11 02:29:00,0.69795,0.69804,0.69763,0.69804,147699999.0
2005-03-11 02:30:00,0.69816,0.69821,0.69813,0.69813,162799998.0
2005-03-11 02:31:00,0.69814,0.69814,0.69802,0.69805,106300002.0
2005-03-11 02:32:00,0.69809,0.69823,0.69809,0.69823,48200000.0
2005-03-11 02:33:00,0.69823,0.6983,0.69812,0.6983,243000000.0
2005-03-11 02:34:00,0.69833,0.69835,0.69833,0.69835,144200003.0
2005-03-11 02:35:00,0.69821,0.69828,0.69813,0.69828,148500000.0
2005-03-11 02:36:00,0.69826,0.69839,0.6981,0.6981,136400002.0
2005-03-11 02:37:00,0.69831,0.69831,0.69818,0.69818,172800000.0
2005-03-11 02:38:00,0.69828,0.69829,0.69818,0.69829,74900001.0
2005-03-11 02:39:00,0.69825,0.69825,0.69797,0.69811,125699997.0
2005-03-11 02:40:00,0.69827,0.69827,0.69813,0.69819,137099999.0
2005-03-11 02:41:00,0.69827,0.69833,0.69822,0.69833,88000001.0
2005-03-11 02:42:00,0.69828,0.69834,0.69814,0.69827,125200001.0
2005-03-11 02:43:00,0.69835,0.69835,0.69812,0.69817,180099998.0
2005-03-11 02:44:00,0.6982,0.69831,0.69815,0.69831,115999999.0
2005-03-11 02:45:00,0.69822,0.69827,0.69817,0.69827,118799997.0
2005-03-11 02:46:00,0.69825,0.69825,0.69818,0.6982,125100004.0
2005-03-11 02:47:00,0.69826,0.69827,0.69764,0.69813,187700001.0
2005-03-11 02:48:00,0.69807,0.69821,0.69763,0.69821,140000000.0
2005-03-11 02:49:00,0.69822,0.69822,0.69814,0.69815,116000000.0
2005-03-11 02:50:00,0.69811,0.69811,0.69762,0.69795,166900001.0
2005-03-11 02:51:00,0.69816,0.69817,0.69764,0.69794,82999999.0
2005-03-11 02:52:00,0.69816,0.69816,0.69756,0.69756,108999999.0
2005-03-11 02:53:00,0.69762,0.69809,0.69762,0.69809,86199998.0
2005-03-11 02:54:00,0.69808,0.69808,0.69795,0.69795,120200002.0
2005-03-11 02:55:00,0.69808,0.69808,0.69762,0.69762,85800000.0
2005-03-11 02:56:00,0.69759,0.69795,0.69759,0.69795,98999998.0
2005-03-11 02:57:00,0.69812,0.69814,0.6981,0.69813,84700001.0
2005-03-11 02:58:00,0.69802,0.69805,0.69773,0.69798,70500000.0
2005-03-11 02:59:00,0.69816,0.69819,0.69814,0.69816,105399999.0
2005-03-11 03:00:00,0.69821,0.69821,0.69811,0.6982,97599999.0
2005-03-11 03:01:00,0.69818,0.69823,0.69816,0.69821,178999996.0
2005-03-11 03:02:00,0.69822,0.69823,0.69815,0.69823,135799999.0
2005-03-11 03:03:00,0.69818,0.69819,0.69814,0.69819,118900001.0
2005-03-11 03:04:00,0.69823,0.69825,0.6982,0.6982,133899999.0
2005-03-11 03:05:00,0.6982,0.69822,0.69806,0.69808,209199993.0
2005-03-11 03:06:00,0.6981,0.6981,0.69796,0.69808,94600000.0
2005-03-11 03:07:00,0.69802,0.69819,0.69802,0.69818,148400001.0
2005-03-11 03:08:00,0.69806,0.69806,0.69765,0.69776,168899999.0
2005-03-11 03:09:00,0.69781,0.69809,0.69781,0.698,197099998.0
2005-03-11 03:10:00,0.69782,0.69808,0.69765,0.69808,201800001.0
2005-03-11 03:11:00,0.69808,0.69808,0.69766,0.69792,154400003.0
2005-03-11 03:12:00,0.69804,0.69804,0.69751,0.69751,123099999.0
2005-03-11 03:13:00,0.69753,0.69791,0.69751,0.69751,156300001.0
2005-03-11 03:14:00,0.69771,0.69786,0.69771,0.69786,35900000.0
2005-03-11 03:15:00,0.69816,0.69816,0.69809,0.69809,44699998.0
2005-03-11 03:16:00,0.69811,0.69811,0.69799,0.698,164800002.0
2005-03-11 03:17:00,0.69817,0.69817,0.69761,0.69761,150600001.0
2005-03-11 03:18:00,0.69764,0.698,0.69764,0.698,116999998.0
2005-03-11 03:19:00,0.69761,0.69815,0.69761,0.69812,132000001.0
2005-03-11 03:20:00,0.69819,0.69819,0.69804,0.69809,138300000.0
2005-03-11 03:21:00,0.69784,0.69784,0.69773,0.69773,58400002.0
2005-03-11 03:22:00,0.69796,0.69801,0.69764,0.69801,116099999.0
2005-03-11 03:23:00,0.6981,0.6981,0.69809,0.69809,55000001.0
2005-03-11 03:24:00,0.69816,0.69816,0.69808,0.69808,101200002.0
2005-03-11 03:25:00,0.69807,0.69813,0.69807,0.69808,128599999.0
2005-03-11 03:26:00,0.69807,0.69808,0.69801,0.69803,136400000.0
2005-03-11 03:27:00,0.69806,0.69806,0.69806,0.69806,28900000.0
2005-03-11 03:28:00,0.69803,0.6981,0.69803,0.69809,20000000.0
2005-03-11 03:29:00,0.69814,0.69814,0.69807,0.69812,48199999.0
2005-03-11 03:30:00,0.69808,0.69808,0.69808,0.69808,12700000.0
2005-03-11 03:31:00,0.69814,0.69814,0.69808,0.69808,121300002.0
2005-03-11 03:32:00,0.6981,0.69817,0.6981,0.69817,35600001.0
2005-03-11 03:33:00,0.69807,0.69814,0.69807,0.69812,24300000.0
2005-03-11 03:34:00,0.69813,0.69821,0.69807,0.69807,252699999.0
2005-03-11 03:35:00,0.69806,0.69811,0.69806,0.6981,175200003.0
2005-03-11 03:36:00,0.69813,0.69813,0.6981,0.6981,14100000.0
2005-03-11 03:37:00,0.69808,0.69808,0.69801,0.69806,130100001.0
2005-03-11 03:38:00,0.698,0.69814,0.69792,0.69814,216999999.0
2005-03-11 03:39:00,0.69811,0.69811,0.69802,0.69807,143699996.0
2005-03-11 03:40:00,0.69807,0.69809,0.69803,0.69809,270000003.0
2005-03-11 03:41:00,0.69812,0.69813,0.69812,0.69813,79900000.0
2005-03-11 03:42:00,0.69815,0.69815,0.69812,0.69815,60800001.0
2005-03-11 03:43:00,0.69817,0.69818,0.69816,0.69816,90300002.0
2005-03-11 03:44:00,0.69812,0.69812,0.69812,0.69812,21600000.0
2005-03-11 03:45:00,0.6981,0.69812,0.6981,0.69812,44100000.0
2005-03-11 03:46:00,0.69808,0.69812,0.69804,0.69804,82100000.0
2005-03-11 03:47:00,0.69816,0.69817,0.69806,0.69812,147600003.0
2005-03-11 03:48:00,0.69815,0.69816,0.69809,0.69814,173499999.0
2005-03-11 03:49:00,0.69818,0.69818,0.69808,0.69809,190299997.0
2005-03-11 03:50:00,0.69805,0.69816,0.69805,0.69809,142799996.0
2005-03-11 03:51:00,0.6981,0.69815,0.6981,0.6981,142900000.0
2005-03-11 03:52:00,0.69812,0.6982,0.6981,0.69812,37900000.0
2005-03-11 03:53:00,0.69819,0.6982,0.69809,0.6982,165100000.0
2005-03-11 03:54:00,0.69814,0.69817,0.69812,0.69815,93900000.0
2005-03-11 03:55:00,0.69824,0.69824,0.69814,0.69819,180300000.0
2005-03-11 03:56:00,0.69822,0.69822,0.69815,0.69815,80699998.0
2005-03-11 03:57:00,0.69817,0.69817,0.69814,0.69814,37700002.0
2005-03-11 03:58:00,0.69814,0.69818,0.69811,0.69812,73899999.0
2005-03-11 03:59:00,0.69817,0.69819,0.69812,0.69813,128599999.0
2005-03-11 04:00:00,0.69822,0.69822,0.69811,0.69813,99599998.0
2005-03-11 04:01:00,0.69815,0.6982,0.69814,0.69814,263499997.0
2005-03-11 04:02:00,0.69815,0.69822,0.6981,0.6981,209899996.0
2005-03-11 04:03:00,0.69818,0.69818,0.69811,0.69811,78999998.0
2005-03-11 04:04:00,0.69822,0.69822,0.69813,0.69813,162499999.0
2005-03-11 04:05:00,0.69819,0.69821,0.69814,0.6982,131200001.0
2005-03-11 04:06:00,0.69821,0.69821,0.69814,0.69814,8800000.0
2005-03-11 04:07:00,0.69809,0.69812,0.69806,0.69807,135700003.0
2005-03-11 04:08:00,0.6982,0.6982,0.69807,0.69815,154900002.0
2005-03-11 04:09:00,0.6982,0.6982,0.6982,0.6982,36000001.0
2005-03-11 04:10:00,0.69822,0.69822,0.69817,0.69821,125500002.0
2005-03-11 04:11:00,0.69819,0.69819,0.69807,0.69807,169100004.0
2005-03-11 04:12:00,0.69795,0.69812,0.69795,0.69806,105500003.0
2005-03-11 04:13:00,0.69818,0.69818,0.69809,0.69814,120499999.0
2005-03-11 04:14:00,0.69811,0.6982,0.69802,0.6982,157000004.0
2005-03-11 04:15:00,0.69818,0.69828,0.69812,0.69828,170100000.0
2005-03-11 04:16:00,0.69834,0.69834,0.69825,0.69832,96700001.0
2005-03-11 04:17:00,0.69827,0.69828,0.69827,0.69828,63799999.0
2005-03-11 04:18:00,0.69834,0.69835,0.69825,0.69825,68200000.0
2005-03-11 04:19:00,0.6982,0.69836,0.6982,0.69832,68200000.0
2005-03-11 04:20:00,0.69834,0.69838,0.69834,0.69834,98300001.0
2005-03-11 04:21:00,0.69823,0.69831,0.69822,0.69822,110100002.0
2005-03-11 04:22:00,0.69818,0.69822,0.69815,0.69815,147000002.0
2005-03-11 04:23:00,0.69825,0.69837,0.69824,0.69827,153100003.0
2005-03-11 04:24:00,0.69822,0.6984,0.69822,0.69837,151299998.0
2005-03-11 04:25:00,0.69838,0.69838,0.69837,0.69837,38200002.0
2005-03-11 04:26:00,0.69827,0.69835,0.69827,0.69835,112600004.0
2005-03-11 04:27:00,0.69834,0.69839,0.69832,0.69833,196300001.0
2005-03-11 04:28:00,0.69824,0.69835,0.69822,0.69822,123599998.0
2005-03-11 04:29:00,0.69825,0.69825,0.69823,0.69823,142799999.0
2005-03-11 04:30:00,0.69823,0.69833,0.69817,0.69827,97799999.0
2005-03-11 04:31:00,0.69829,0.69832,0.69825,0.69825,112000001.0
2005-03-11 04:32:00,0.69827,0.69827,0.6981,0.69816,177600000.0
2005-03-11 04:33:00,0.69815,0.69822,0.69815,0.69821,187099998.0
2005-03-11 04:34:00,0.69818,0.6982,0.69808,0.6982,109700000.0
2005-03-11 04:35:00,0.69825,0.69825,0.69822,0.69822,54500001.0
2005-03-11 04:36:00,0.69825,0.69831,0.69823,0.69831,100499997.0
2005-03-11 04:37:00,0.69825,0.69829,0.69824,0.69824,61400000.0
2005-03-11 04:38:00,0.69822,0.69827,0.6982,0.69827,95800001.0
2005-03-11 04:39:00,0.69822,0.69823,0.69813,0.69815,317799996.0
2005-03-11 04:40:00,0.69814,0.69814,0.69809,0.69809,26300000.0
2005-03-11 04:41:00,0.69806,0.69816,0.69806,0.69813,31900000.0
2005-03-11 04:42:00,0.69814,0.69822,0.69811,0.69815,250799997.0
2005-03-11 04:43:00,0.69816,0.69824,0.69816,0.69823,159800000.0
2005-03-11 04:44:00,0.6982,0.69827,0.6982,0.69827,223700002.0
2005-03-11 04:45:00,0.69812,0.69819,0.69808,0.69813,249400003.0
2005-03-11 04:46:00,0.69813,0.69815,0.69813,0.69815,82000001.0
2005-03-11 04:47:00,0.69811,0.69811,0.698,0.69804,78900002.0
2005-03-11 04:48:00,0.69805,0.69812,0.69805,0.69812,21700000.0
2005-03-11 04:49:00,0.69817,0.6982,0.69815,0.6982,144499999.0
2005-03-11 04:50:00,0.69816,0.69832,0.69809,0.69832,174000001.0
2005-03-11 04:51:00,0.6982,0.6982,0.69804,0.6981,158199997.0
2005-03-11 04:52:00,0.69809,0.69813,0.69809,0.69813,61399998.0
2005-03-11 04:53:00,0.69815,0.69817,0.6981,0.69815,163700002.0
2005-03-11 04:54:00,0.69813,0.69813,0.69803,0.69805,170200002.0
2005-03-11 04:55:00,0.69795,0.69808,0.6978,0.69802,203100000.0
2005-03-11 04:56:00,0.69807,0.69813,0.69807,0.69813,53800003.0
2005-03-11 04:57:00,0.69818,0.69823,0.69799,0.69799,80100000.0
2005-03-11 04:58:00,0.69808,0.6981,0.69807,0.6981,82500001.0
2005-03-11 04:59:00,0.698,0.69808,0.698,0.69803,211600000.0
2005-03-11 05:00:00,0.69811,0.69815,0.69807,0.69815,122499997.0
2005-03-11 05:01:00,0.69798,0.69811,0.69796,0.69811,155100001.0
2005-03-11 05:02:00,0.69813,0.69813,0.69813,0.69813,8800000.0
2005-03-11 05:03:00,0.69817,0.69817,0.69813,0.69817,87100001.0
2005-03-11 05:04:00,0.69809,0.6981,0.69807,0.6981,24700000.0
2005-03-11 05:05:00,0.69808,0.6982,0.69807,0.6982,223799998.0
2005-03-11 05:06:00,0.69814,0.69814,0.6981,0.69812,149400002.0
2005-03-11 05:07:00,0.69811,0.69811,0.69809,0.69809,19100000.0
2005-03-11 05:08:00,0.69813,0.69815,0.6981,0.6981,83500000.0
2005-03-11 05:09:00,0.6981,0.69817,0.6981,0.69815,163300001.0
2005-03-11 05:10:00,0.69815,0.69817,0.69807,0.69813,233700001.0
2005-03-11 05:11:00,0.69812,0.69814,0.69808,0.6981,228600002.0
2005-03-11 05:12:00,0.69815,0.69815,0.6981,0.6981,43300000.0
2005-03-11 05:13:00,0.69809,0.69813,0.69805,0.6981,96800000.0
2005-03-11 05:14:00,0.6981,0.6981,0.69803,0.69808,162799999.0
2005-03-11 05:15:00,0.69808,0.69808,0.69808,0.69808,51899998.0
2005-03-11 05:16:00,0.69813,0.69817,0.6981,0.69817,199699998.0
2005-03-11 05:17:00,0.69812,0.69812,0.69805,0.69809,148399998.0
2005-03-11 05:18:00,0.69809,0.69812,0.69805,0.69805,95600000.0
2005-03-11 05:19:00,0.69805,0.69806,0.69783,0.69806,72700001.0
2005-03-11 05:20:00,0.69808,0.69808,0.69808,0.69808,28700001.0
2005-03-11 05:21:00,0.69798,0.698,0.69788,0.69792,170599999.0
2005-03-11 05:22:00,0.69793,0.69793,0.69793,0.69793,30299999.0
2005-03-11 05:23:00,0.69795,0.69795,0.69795,0.69795,14300000.0
2005-03-11 05:24:00,0.69795,0.69795,0.6979,0.6979,209600005.0
2005-03-11 05:25:00,0.69795,0.69795,0.69795,0.69795,27100000.0
2005-03-11 05:26:00,0.69793,0.69796,0.69781,0.69781,202799999.0
2005-03-11 05:27:00,0.69802,0.69802,0.69794,0.69794,16100000.0
2005-03-11 05:28:00,0.69795,0.69795,0.69783,0.69783,128599995.0
2005-03-11 05:29:00,0.69797,0.69802,0.69797,0.69797,164900001.0
2005-03-11 05:30:00,0.69785,0.69791,0.69785,0.69788,91200000.0
2005-03-11 05:31:00,0.6979,0.69792,0.6979,0.69792,60700001.0
2005-03-11 05:32:00,0.69795,0.69803,0.69794,0.69794,186600004.0
2005-03-11 05:33:00,0.69791,0.69801,0.69791,0.69796,233200005.0
2005-03-11 05:34:00,0.6979,0.69795,0.6979,0.69792,55700000.0
2005-03-11 05:35:00,0.69795,0.69795,0.69793,0.69795,170099997.0
2005-03-11 05:36:00,0.69792,0.69795,0.69785,0.69785,89900002.0
2005-03-11 05:37:00,0.69799,0.698,0.69784,0.69786,131500002.0
2005-03-11 05:38:00,0.69805,0.69808,0.69805,0.69808,40700001.0
2005-03-11 05:39:00,0.69805,0.69805,0.69803,0.69803,26299999.0
2005-03-11 05:40:00,0.69798,0.69805,0.69788,0.69805,183399994.0
2005-03-11 05:41:00,0.69805,0.69805,0.69794,0.69802,78600000.0
2005-03-11 05:42:00,0.69801,0.69804,0.698,0.69804,99799998.0
2005-03-11 05:43:00,0.69795,0.69803,0.69795,0.69803,123699998.0
2005-03-11 05:44:00,0.69803,0.69812,0.69803,0.69812,81000002.0
2005-03-11 05:45:00,0.69796,0.69796,0.69778,0.69778,120900000.0
2005-03-11 05:46:00,0.69762,0.69785,0.69762,0.69785,62300000.0
2005-03-11 05:47:00,0.69789,0.69798,0.69787,0.69787,259799997.0
2005-03-11 05:48:00,0.69787,0.69808,0.69787,0.69808,104100001.0
2005-03-11 05:49:00,0.69811,0.69811,0.69784,0.69784,142000001.0
2005-03-11 05:50:00,0.69793,0.69793,0.69781,0.69781,35700000.0
2005-03-11 05:51:00,0.6978,0.6978,0.69773,0.69777,146100001.0
2005-03-11 05:52:00,0.69775,0.69778,0.6977,0.69775,194099998.0
2005-03-11 05:53:00,0.69772,0.69775,0.69768,0.69772,143800000.0
2005-03-11 05:54:00,0.69775,0.69785,0.69774,0.69774,109100003.0
2005-03-11 05:55:00,0.69785,0.69797,0.69773,0.69773,52799999.0
2005-03-11 05:56:00,0.69764,0.69769,0.69764,0.69767,205900002.0
2005-03-11 05:57:00,0.69764,0.69768,0.69764,0.69765,152000001.0
2005-03-11 05:58:00,0.69764,0.69773,0.69762,0.69773,215300001.0
2005-03-11 05:59:00,0.6977,0.6977,0.69762,0.69762,52699999.0
2005-03-11 06:00:00,0.69762,0.69768,0.69761,0.69762,137000000.0
2005-03-11 06:01:00,0.6976,0.69773,0.6976,0.69773,97199999.0
2005-03-11 06:02:00,0.6977,0.69774,0.69766,0.6977,151800000.0
2005-03-11 06:03:00,0.6977,0.69773,0.69764,0.69764,137200002.0
2005-03-11 06:04:00,0.69761,0.69765,0.69761,0.69763,64600002.0
2005-03-11 06:05:00,0.69764,0.69768,0.6976,0.6976,79999998.0
2005-03-11 06:06:00,0.69765,0.69779,0.69765,0.69773,154600001.0
2005-03-11 06:07:00,0.69775,0.69779,0.69768,0.69768,154699999.0
2005-03-11 06:08:00,0.69769,0.6977,0.69764,0.69766,114199998.0
2005-03-11 06:09:00,0.69768,0.69768,0.69767,0.69767,50600002.0
2005-03-11 06:10:00,0.69768,0.69773,0.69768,0.6977,228800000.0
2005-03-11 06:11:00,0.69772,0.69772,0.6977,0.6977,15200000.0
2005-03-11 06:12:00,0.69775,0.69778,0.69772,0.69772,37200000.0
2005-03-11 06:13:00,0.69772,0.69772,0.69772,0.69772,9500000.0
2005-03-11 06:14:00,0.6977,0.69777,0.6977,0.69775,71000002.0
2005-03-11 06:15:00,0.69772,0.69775,0.6977,0.6977,25600000.0
2005-03-11 06:16:00,0.69774,0.69774,0.69767,0.69774,98200000.0
2005-03-11 06:17:00,0.69772,0.69774,0.69767,0.69769,106599998.0
2005-03-11 06:18:00,0.69762,0.69775,0.69762,0.69771,122200004.0
2005-03-11 06:19:00,0.69774,0.69774,0.69767,0.69769,90300001.0
2005-03-11 06:20:00,0.69765,0.69773,0.69765,0.69768,183699998.0
2005-03-11 06:21:00,0.6977,0.6977,0.6977,0.6977,10300000.0
2005-03-11 06:22:00,0.69764,0.69772,0.6976,0.69772,86100000.0
2005-03-11 06:23:00,0.69763,0.69777,0.69756,0.69777,137899999.0
2005-03-11 06:24:00,0.69767,0.69775,0.69766,0.6977,156400000.0
2005-03-11 06:25:00,0.6977,0.69775,0.6977,0.6977,49199998.0
2005-03-11 06:26:00,0.69768,0.69773,0.69767,0.69767,26700000.0
2005-03-11 06:27:00,0.69766,0.6977,0.69759,0.69768,201999996.0
2005-03-11 06:28:00,0.69765,0.69771,0.69758,0.69771,224000001.0
2005-03-11 06:29:00,0.6977,0.6977,0.69759,0.69765,132399999.0
2005-03-11 06:30:00,0.69732,0.6977,0.69732,0.6977,144400001.0
2005-03-11 06:31:00,0.69763,0.69773,0.69763,0.69773,82199998.0
2005-03-11 06:32:00,0.69772,0.69775,0.6977,0.69772,149600000.0
2005-03-11 06:33:00,0.69771,0.69772,0.69771,0.69772,35100000.0
2005-03-11 06:34:00,0.69768,0.6977,0.69768,0.6977,8800000.0
2005-03-11 06:35:00,0.6977,0.6977,0.6977,0.6977,124800004.0
2005-03-11 06:36:00,0.69772,0.69773,0.69772,0.69773,59000000.0
2005-03-11 06:37:00,0.69777,0.69778,0.6977,0.69778,181200001.0
2005-03-11 06:38:00,0.69773,0.69775,0.69773,0.69775,15200000.0
2005-03-11 06:39:00,0.69775,0.69775,0.6977,0.6977,122999995.0
2005-03-11 06:40:00,0.69775,0.69777,0.69772,0.69777,47100001.0
2005-03-11 06:41:00,0.69783,0.69783,0.69772,0.69781,237900002.0
2005-03-11 06:42:00,0.6977,0.6977,0.6977,0.6977,46299999.0
2005-03-11 06:43:00,0.69785,0.69793,0.69769,0.69769,140600000.0
2005-03-11 06:44:00,0.69775,0.69775,0.6977,0.6977,119100000.0
2005-03-11 06:45:00,0.69779,0.69786,0.69778,0.69778,161200002.0
2005-03-11 06:46:00,0.6977,0.69776,0.6977,0.6977,203200001.0
2005-03-11 06:47:00,0.69767,0.69771,0.69762,0.69771,163700004.0
2005-03-11 06:48:00,0.69762,0.69772,0.69758,0.69772,195099998.0
2005-03-11 06:49:00,0.69763,0.69768,0.69757,0.69757,141300001.0
2005-03-11 06:50:00,0.69763,0.69768,0.6976,0.69762,135599998.0
2005-03-11 06:51:00,0.69768,0.69773,0.69761,0.69773,197600005.0
2005-03-11 06:52:00,0.69772,0.69776,0.6977,0.69775,79900001.0
2005-03-11 06:53:00,0.69773,0.69773,0.69765,0.69765,114799999.0
2005-03-11 06:54:00,0.69763,0.69763,0.69761,0.69761,61500000.0
2005-03-11 06:55:00,0.69761,0.69768,0.69761,0.69765,99499999.0
2005-03-11 06:56:00,0.69765,0.69769,0.69761,0.69767,204500000.0
2005-03-11 06:57:00,0.69759,0.69759,0.69756,0.69756,95700001.0
2005-03-11 06:58:00,0.69767,0.69767,0.69756,0.6976,240300001.0
2005-03-11 06:59:00,0.69761,0.69763,0.69761,0.69763,38499999.0
2005-03-11 07:00:00,0.69755,0.6976,0.69755,0.6976,51799998.0
2005-03-11 07:01:00,0.69757,0.6976,0.69757,0.69757,124299997.0
2005-03-11 07:02:00,0.69757,0.6976,0.69757,0.69757,86099998.0
2005-03-11 07:03:00,0.6976,0.69762,0.6976,0.69762,55899998.0
2005-03-11 07:04:00,0.69757,0.69757,0.69742,0.69757,151000002.0
2005-03-11 07:05:00,0.69759,0.69759,0.69745,0.69745,47699999.0
2005-03-11 07:06:00,0.69756,0.69756,0.69745,0.69745,50200002.0
2005-03-11 07:07:00,0.69747,0.69755,0.69744,0.69744,99900000.0
2005-03-11 07:08:00,0.69752,0.69755,0.69745,0.69745,81499999.0
2005-03-11 07:09:00,0.69751,0.69751,0.69751,0.69751,50500001.0
2005-03-11 07:10:00,0.69743,0.69757,0.69743,0.69756,114600001.0
2005-03-11 07:11:00,0.69756,0.69756,0.69747,0.69747,80700002.0
2005-03-11 07:12:00,0.69744,0.69752,0.69744,0.69749,103099999.0
2005-03-11 07:13:00,0.69751,0.69757,0.69747,0.69752,48999999.0
2005-03-11 07:14:00,0.69753,0.6976,0.69749,0.6976,68699999.0
2005-03-11 07:15:00,0.69752,0.69758,0.69752,0.69758,103500001.0
2005-03-11 07:16:00,0.6976,0.69761,0.69751,0.69752,139700000.0
2005-03-11 07:17:00,0.69765,0.6977,0.69757,0.6977,153900000.0
2005-03-11 07:18:00,0.69786,0.69786,0.69761,0.6977,182100005.0
2005-03-11 07:19:00,0.69765,0.69771,0.69764,0.69771,82599998.0
2005-03-11 07:20:00,0.69768,0.6977,0.69754,0.69754,122099999.0
2005-03-11 07:21:00,0.69763,0.69763,0.69757,0.69757,98100000.0
2005-03-11 07:22:00,0.69759,0.69766,0.69759,0.69763,67899998.0
2005-03-11 07:23:00,0.69756,0.69768,0.6975,0.69768,110999999.0
2005-03-11 07:24:00,0.69766,0.69777,0.6976,0.69777,127900002.0
2005-03-11 07:25:00,0.69769,0.69769,0.69769,0.69769,14900000.0
2005-03-11 07:26:00,0.69766,0.69768,0.69766,0.69766,92599998.0
2005-03-11 07:27:00,0.6977,0.6977,0.6977,0.6977,31100000.0
2005-03-11 07:28:00,0.69777,0.69777,0.69767,0.69767,161899997.0
2005-03-11 07:29:00,0.69768,0.69768,0.69753,0.69753,43900000.0
2005-03-11 07:30:00,0.69763,0.69769,0.69754,0.69764,93899998.0
2005-03-11 07:31:00,0.69757,0.69767,0.69754,0.69767,110500003.0
2005-03-11 07:32:00,0.69757,0.69769,0.69753,0.69768,154600003.0
2005-03-11 07:33:00,0.69766,0.69767,0.69753,0.6976,151000001.0
2005-03-11 07:34:00,0.69759,0.69766,0.69754,0.69757,144200000.0
2005-03-11 07:35:00,0.6977,0.6977,0.69765,0.69768,90100001.0
2005-03-11 07:36:00,0.69768,0.6977,0.69768,0.6977,44700002.0
2005-03-11 07:37:00,0.69792,0.69792,0.69767,0.69783,173100001.0
2005-03-11 07:38:00,0.69767,0.69767,0.69752,0.69763,205400005.0
2005-03-11 07:39:00,0.6976,0.6976,0.69753,0.69757,183000005.0
2005-03-11 07:40:00,0.69762,0.69762,0.69753,0.69758,137500001.0
2005-03-11 07:41:00,0.69762,0.69769,0.69761,0.69769,145700003.0
2005-03-11 07:42:00,0.69774,0.69782,0.69759,0.69761,107700000.0
2005-03-11 07:43:00,0.69766,0.69785,0.69766,0.69774,190499998.0
2005-03-11 07:44:00,0.69778,0.69778,0.69775,0.69775,103099996.0
2005-03-11 07:45:00,0.69768,0.69781,0.69768,0.69775,153100000.0
2005-03-11 07:46:00,0.69775,0.6978,0.69775,0.69775,79899999.0
2005-03-11 07:47:00,0.6978,0.6978,0.6978,0.6978,122200003.0
2005-03-11 07:48:00,0.69778,0.69782,0.69777,0.6978,72400000.0
2005-03-11 07:49:00,0.69777,0.69778,0.69777,0.69778,4800000.0
2005-03-11 07:50:00,0.69776,0.69776,0.69767,0.6977,167999998.0
2005-03-11 07:51:00,0.69766,0.69766,0.69755,0.69755,143600002.0
2005-03-11 07:52:00,0.6976,0.69764,0.69757,0.69757,183700003.0
2005-03-11 07:53:00,0.69762,0.69768,0.69757,0.69768,216499998.0
2005-03-11 07:54:00,0.69772,0.69775,0.69772,0.69772,83800001.0
2005-03-11 07:55:00,0.69767,0.69768,0.69761,0.69768,102900002.0
2005-03-11 07:56:00,0.69765,0.69774,0.69764,0.69774,158800000.0
2005-03-11 07:57:00,0.69766,0.69766,0.69766,0.69766,15900000.0
2005-03-11 07:58:00,0.69767,0.69767,0.69755,0.69755,180599994.0
2005-03-11 07:59:00,0.6976,0.69766,0.6976,0.69763,143099998.0
2005-03-11 08:00:00,0.69765,0.69765,0.69746,0.69746,237700008.0
2005-03-11 08:01:00,0.69769,0.69773,0.69759,0.69773,190700003.0
2005-03-11 08:02:00,0.6977,0.6977,0.69763,0.69763,56499998.0
2005-03-11 08:03:00,0.69766,0.69768,0.69766,0.69768,67700001.0
2005-03-11 08:04:00,0.69766,0.69766,0.69757,0.69757,153299999.0
2005-03-11 08:05:00,0.69759,0.69773,0.69759,0.69773,179499998.0
2005-03-11 08:06:00,0.69772,0.69777,0.69772,0.69775,90800002.0
2005-03-11 08:07:00,0.69769,0.69769,0.69764,0.69764,13500000.0
2005-03-11 08:08:00,0.6977,0.69775,0.69759,0.69762,232999996.0
2005-03-11 08:09:00,0.6976,0.69771,0.69757,0.69771,37200000.0
2005-03-11 08:10:00,0.69768,0.6977,0.69756,0.69757,147300003.0
2005-03-11 08:11:00,0.69756,0.69769,0.69756,0.69757,229799999.0
2005-03-11 08:12:00,0.6977,0.6977,0.69757,0.69764,179599999.0
2005-03-11 08:13:00,0.69763,0.69764,0.69757,0.69764,72200000.0
2005-03-11 08:14:00,0.69766,0.69768,0.69766,0.69768,135899996.0
2005-03-11 08:15:00,0.69773,0.69773,0.69753,0.69753,99099998.0
2005-03-11 08:16:00,0.69758,0.69761,0.69758,0.69758,43000000.0
2005-03-11 08:17:00,0.69755,0.69765,0.69755,0.69758,209599998.0
2005-03-11 08:18:00,0.69767,0.69767,0.69759,0.6976,149799999.0
2005-03-11 08:19:00,0.6976,0.69766,0.69757,0.69762,183500003.0
2005-03-11 08:20:00,0.69746,0.69767,0.69746,0.69767,48799999.0
2005-03-11 08:21:00,0.69759,0.69775,0.69758,0.69762,198800004.0
2005-03-11 08:22:00,0.69767,0.69769,0.69751,0.69751,157200001.0
2005-03-11 08:23:00,0.69763,0.69763,0.69751,0.69761,78700001.0
2005-03-11 08:24:00,0.69756,0.69756,0.6975,0.69751,167000000.0
2005-03-11 08:25:00,0.69758,0.69767,0.69758,0.69767,80500000.0
2005-03-11 08:26:00,0.69781,0.69781,0.69775,0.69781,168000000.0
2005-03-11 08:27:00,0.69777,0.69783,0.69766,0.69783,109500002.0
2005-03-11 08:28:00,0.69778,0.69796,0.69775,0.69785,154500001.0
2005-03-11 08:29:00,0.69786,0.69788,0.69774,0.69775,136799995.0
2005-03-11 08:30:00,0.6978,0.69791,0.69777,0.69789,116100001.0
2005-03-11 08:31:00,0.6978,0.69802,0.69778,0.69788,169700002.0
2005-03-11 08:32:00,0.69782,0.6979,0.69779,0.69779,119299999.0
2005-03-11 08:33:00,0.69777,0.69783,0.69777,0.69783,222600001.0
2005-03-11 08:34:00,0.69784,0.69784,0.69757,0.69757,72699999.0
2005-03-11 08:35:00,0.6979,0.69793,0.69761,0.69793,163700001.0
2005-03-11 08:36:00,0.69792,0.69792,0.69792,0.69792,85400000.0
2005-03-11 08:37:00,0.69791,0.69798,0.69789,0.69798,99299999.0
2005-03-11 08:38:00,0.69798,0.69798,0.69788,0.69788,155299999.0
2005-03-11 08:39:00,0.6977,0.69798,0.69756,0.69798,177700001.0
2005-03-11 08:40:00,0.69792,0.69792,0.69773,0.69783,270900000.0
2005-03-11 08:41:00,0.69778,0.6978,0.69771,0.69773,171200005.0
2005-03-11 08:42:00,0.69775,0.69789,0.69769,0.69785,149599998.0
2005-03-11 08:43:00,0.6978,0.69804,0.69776,0.69778,191399995.0
2005-03-11 08:44:00,0.69794,0.69797,0.69786,0.69795,120599998.0
2005-03-11 08:45:00,0.6978,0.69783,0.69766,0.69778,243200000.0
2005-03-11 08:46:00,0.69794,0.69796,0.69781,0.69791,132200000.0
2005-03-11 08:47:00,0.69788,0.69788,0.69777,0.6978,153299999.0
2005-03-11 08:48:00,0.69782,0.69793,0.69762,0.69762,110500001.0
2005-03-11 08:49:00,0.6979,0.6979,0.69752,0.69774,197900000.0
2005-03-11 08:50:00,0.69786,0.69788,0.69747,0.69747,130400002.0
2005-03-11 08:51:00,0.69752,0.69786,0.69752,0.69782,162199996.0
2005-03-11 08:52:00,0.69781,0.69785,0.69776,0.69778,142300001.0
2005-03-11 08:53:00,0.69782,0.69801,0.69779,0.69784,141199998.0
2005-03-11 08:54:00,0.69774,0.69776,0.69772,0.69775,183500002.0
2005-03-11 08:55:00,0.69763,0.69771,0.69752,0.6977,155400002.0
2005-03-11 08:56:00,0.69766,0.69766,0.69748,0.69753,141200003.0
2005-03-11 08:57:00,0.6975,0.69782,0.6975,0.69778,119899998.0
2005-03-11 08:58:00,0.69779,0.69781,0.69776,0.69776,141099998.0
2005-03-11 08:59:00,0.69767,0.69781,0.69763,0.69774,83100003.0
2005-03-11 09:00:00,0.69766,0.69766,0.69753,0.69753,94099999.0
2005-03-11 09:01:00,0.69769,0.6977,0.69758,0.6977,89600002.0
2005-03-11 09:02:00,0.69766,0.69771,0.69762,0.69771,192199995.0
2005-03-11 09:03:00,0.69772,0.69783,0.69768,0.69781,141099999.0
2005-03-11 09:04:00,0.6978,0.6978,0.69771,0.69772,106700001.0
2005-03-11 09:05:00,0.69776,0.69778,0.69773,0.69773,148000001.0
2005-03-11 09:06:00,0.69771,0.69777,0.69765,0.69777,163900001.0
2005-03-11 09:07:00,0.6978,0.69783,0.69775,0.69778,150699997.0
2005-03-11 09:08:00,0.69776,0.69776,0.69762,0.6977,142299999.0
2005-03-11 09:09:00,0.69775,0.69775,0.69772,0.69772,44499998.0
2005-03-11 09:10:00,0.69771,0.69777,0.69767,0.69776,157900000.0
2005-03-11 09:11:00,0.69778,0.69788,0.69773,0.69788,240500003.0
2005-03-11 09:12:00,0.6979,0.69795,0.69785,0.69791,172800003.0
2005-03-11 09:13:00,0.69795,0.69803,0.6979,0.698,91099999.0
2005-03-11 09:14:00,0.69804,0.69814,0.69796,0.69808,185899998.0
2005-03-11 09:15:00,0.69808,0.69815,0.698,0.69808,169300002.0
2005-03-11 09:16:00,0.69799,0.6981,0.69795,0.6981,118700000.0
2005-03-11 09:17:00,0.69799,0.69802,0.69783,0.698,124200002.0
2005-03-11 09:18:00,0.698,0.69808,0.69792,0.69806,201399998.0
2005-03-11 09:19:00,0.698,0.69811,0.69798,0.69811,221700000.0
2005-03-11 09:20:00,0.69805,0.69805,0.69797,0.69801,93999998.0
2005-03-11 09:21:00,0.69803,0.69803,0.69795,0.69802,97300002.0
2005-03-11 09:22:00,0.69796,0.69799,0.69785,0.69799,129700002.0
2005-03-11 09:23:00,0.69796,0.69796,0.69784,0.69788,154499998.0
2005-03-11 09:24:00,0.69792,0.69792,0.69782,0.69782,67599999.0
2005-03-11 09:25:00,0.69782,0.69793,0.69782,0.69793,235700001.0
2005-03-11 09:26:00,0.69792,0.69792,0.69781,0.69792,160400000.0
2005-03-11 09:27:00,0.69791,0.69791,0.6977,0.6978,136800004.0
2005-03-11 09:28:00,0.69789,0.69791,0.69771,0.69772,134700000.0
2005-03-11 09:29:00,0.69783,0.69786,0.69776,0.6978,237500002.0
2005-03-11 09:30:00,0.69765,0.69774,0.69765,0.69773,235500001.0
2005-03-11 09:31:00,0.69772,0.69773,0.69764,0.69772,135900002.0
2005-03-11 09:32:00,0.69774,0.6978,0.6977,0.69776,226700001.0
2005-03-11 09:33:00,0.69775,0.69775,0.69766,0.69771,161299999.0
2005-03-11 09:34:00,0.69773,0.69778,0.69762,0.69762,68099999.0
2005-03-11 09:35:00,0.69772,0.69772,0.69762,0.69768,90699999.0
2005-03-11 09:36:00,0.69766,0.69781,0.69766,0.69773,201300003.0
2005-03-11 09:37:00,0.69774,0.69774,0.69767,0.6977,130000000.0
2005-03-11 09:38:00,0.69768,0.69768,0.69756,0.69767,139699999.0
2005-03-11 09:39:00,0.69779,0.69782,0.69776,0.69778,157400001.0
2005-03-11 09:40:00,0.69784,0.69787,0.69777,0.69783,207499999.0
2005-03-11 09:41:00,0.69795,0.6981,0.6979,0.69804,70600002.0
2005-03-11 09:42:00,0.69815,0.6982,0.698,0.69817,237899993.0
2005-03-11 09:43:00,0.69822,0.69834,0.69797,0.69797,99900000.0
2005-03-11 09:44:00,0.69793,0.6981,0.69793,0.6981,160800000.0
2005-03-11 09:45:00,0.69804,0.69808,0.69796,0.69805,137199999.0
2005-03-11 09:46:00,0.69814,0.69814,0.69801,0.69801,62299998.0
2005-03-11 09:47:00,0.698,0.69802,0.69795,0.69795,137000004.0
2005-03-11 09:48:00,0.69798,0.69808,0.69798,0.69804,148199998.0
2005-03-11 09:49:00,0.69814,0.69826,0.69804,0.69826,161099998.0
2005-03-11 09:50:00,0.69846,0.69846,0.69822,0.69822,38200001.0
2005-03-11 09:51:00,0.69817,0.69821,0.69813,0.69818,68700000.0
2005-03-11 09:52:00,0.69823,0.69834,0.69821,0.69834,131300002.0
2005-03-11 09:53:00,0.69842,0.69842,0.69828,0.69828,290799997.0
2005-03-11 09:54:00,0.6981,0.69824,0.698,0.6982,104700001.0
2005-03-11 09:55:00,0.69816,0.69816,0.69811,0.69811,96000000.0
2005-03-11 09:56:00,0.69812,0.69819,0.69811,0.69812,116500001.0
2005-03-11 09:57:00,0.69819,0.69835,0.69814,0.69835,165699999.0
2005-03-11 09:58:00,0.69833,0.69833,0.69827,0.69827,101700001.0
2005-03-11 09:59:00,0.69827,0.6983,0.69819,0.69819,129800000.0
2005-03-11 10:00:00,0.69817,0.69832,0.69817,0.69832,64399998.0
2005-03-11 10:01:00,0.69831,0.69831,0.69829,0.69829,26300000.0
2005-03-11 10:02:00,0.6982,0.69836,0.6982,0.69833,171600000.0
2005-03-11 10:03:00,0.6985,0.69855,0.69828,0.69836,261000003.0
2005-03-11 10:04:00,0.69839,0.69839,0.69828,0.69828,36699999.0
2005-03-11 10:05:00,0.6982,0.69821,0.69808,0.69808,178800000.0
2005-03-11 10:06:00,0.69805,0.69828,0.69805,0.69822,229199998.0
2005-03-11 10:07:00,0.69826,0.69826,0.6982,0.6982,113999999.0
2005-03-11 10:08:00,0.69824,0.69839,0.69822,0.69835,223600000.0
2005-03-11 10:09:00,0.69829,0.6983,0.6982,0.6982,169999999.0
2005-03-11 10:10:00,0.69831,0.69832,0.69827,0.69827,89400001.0
2005-03-11 10:11:00,0.69822,0.69822,0.69819,0.69819,70300000.0
2005-03-11 10:12:00,0.6982,0.69821,0.69799,0.69821,98200002.0
2005-03-11 10:13:00,0.69817,0.6982,0.69815,0.6982,95800000.0
2005-03-11 10:14:00,0.69826,0.69826,0.69824,0.69824,8700000.0
2005-03-11 10:15:00,0.69833,0.69837,0.69826,0.69832,218100000.0
2005-03-11 10:16:00,0.69821,0.69821,0.69808,0.69819,134199998.0
2005-03-11 10:17:00,0.69825,0.69828,0.69821,0.69823,332300001.0
2005-03-11 10:18:00,0.69828,0.69846,0.69826,0.69838,204700002.0
2005-03-11 10:19:00,0.69844,0.69844,0.69829,0.69835,158799999.0
2005-03-11 10:20:00,0.69841,0.69843,0.69837,0.69843,143499998.0
2005-03-11 10:21:00,0.6983,0.69844,0.6983,0.69843,198700003.0
2005-03-11 10:22:00,0.6985,0.6985,0.69841,0.69849,204399996.0
2005-03-11 10:23:00,0.69853,0.69853,0.69837,0.69843,165399999.0
2005-03-11 10:24:00,0.69856,0.69856,0.69846,0.69853,170100001.0
2005-03-11 10:25:00,0.69859,0.69861,0.69857,0.69857,107100000.0
2005-03-11 10:26:00,0.69855,0.69856,0.69849,0.69849,115599999.0
2005-03-11 10:27:00,0.69847,0.69851,0.69841,0.69847,55900000.0
2005-03-11 10:28:00,0.69839,0.69855,0.69812,0.69812,196799996.0
2005-03-11 10:29:00,0.69845,0.6986,0.69844,0.69844,189400004.0
2005-03-11 10:30:00,0.69844,0.69852,0.69844,0.69847,93400001.0
2005-03-11 10:31:00,0.69852,0.69858,0.6985,0.69853,174800002.0
2005-03-11 10:32:00,0.69856,0.69866,0.69856,0.69865,91300000.0
2005-03-11 10:33:00,0.69858,0.69865,0.69858,0.69865,148500001.0
2005-03-11 10:34:00,0.69853,0.69853,0.69843,0.69848,144400002.0
2005-03-11 10:35:00,0.69852,0.69856,0.69846,0.69855,48900000.0
2005-03-11 10:36:00,0.69854,0.69854,0.69848,0.69851,111500001.0
2005-03-11 10:37:00,0.69855,0.69855,0.6985,0.69851,128599996.0
2005-03-11 10:38:00,0.6985,0.69863,0.6985,0.69863,78100001.0
2005-03-11 10:39:00,0.69861,0.69861,0.69854,0.6986,79200000.0
2005-03-11 10:40:00,0.69859,0.69861,0.69859,0.69861,128000000.0
2005-03-11 10:41:00,0.69867,0.6987,0.69867,0.69867,140300001.0
2005-03-11 10:42:00,0.69833,0.69886,0.69818,0.69872,212700001.0
2005-03-11 10:43:00,0.6988,0.6988,0.6986,0.6988,101400000.0
2005-03-11 10:44:00,0.69861,0.69863,0.69858,0.69863,66300002.0
2005-03-11 10:45:00,0.69864,0.69868,0.69859,0.69868,228400002.0
2005-03-11 10:46:00,0.6986,0.69865,0.6986,0.69865,144000002.0
2005-03-11 10:47:00,0.69863,0.69866,0.69858,0.69862,122099999.0
2005-03-11 10:48:00,0.69865,0.69866,0.69859,0.69859,134900001.0
2005-03-11 10:49:00,0.69861,0.69862,0.69853,0.69855,149899998.0
2005-03-11 10:50:00,0.69855,0.69857,0.69841,0.69841,93399999.0
2005-03-11 10:51:00,0.69848,0.69854,0.69845,0.69848,119500000.0
2005-03-11 10:52:00,0.69851,0.69861,0.69851,0.69856,74999997.0
2005-03-11 10:53:00,0.69869,0.69886,0.69869,0.69871,115700000.0
2005-03-11 10:54:00,0.69885,0.69898,0.69876,0.69884,114900003.0
2005-03-11 10:55:00,0.69895,0.69902,0.69888,0.699,167900001.0
2005-03-11 10:56:00,0.69907,0.69912,0.69898,0.69908,179100002.0
2005-03-11 10:57:00,0.6992,0.6993,0.69906,0.69918,186800002.0
2005-03-11 10:58:00,0.69912,0.69917,0.69912,0.69913,222599996.0
2005-03-11 10:59:00,0.69909,0.69915,0.69905,0.69915,182100000.0
2005-03-11 11:00:00,0.69914,0.69927,0.69914,0.69925,206799998.0
2005-03-11 11:01:00,0.69923,0.69926,0.69915,0.69915,238899998.0
2005-03-11 11:02:00,0.69919,0.69919,0.69907,0.69915,179500005.0
2005-03-11 11:03:00,0.69922,0.69929,0.69922,0.69923,146799998.0
2005-03-11 11:04:00,0.6993,0.69935,0.6993,0.69935,199099992.0
2005-03-11 11:05:00,0.6993,0.6993,0.69926,0.69926,47800000.0
2005-03-11 11:06:00,0.69932,0.69932,0.69925,0.6993,136000002.0
2005-03-11 11:07:00,0.69932,0.69934,0.69924,0.69924,158399998.0
2005-03-11 11:08:00,0.69931,0.69931,0.69922,0.69925,135100001.0
2005-03-11 11:09:00,0.69924,0.69933,0.69924,0.6993,114199999.0
2005-03-11 11:10:00,0.69925,0.69925,0.69915,0.6992,117199997.0
2005-03-11 11:11:00,0.69913,0.69917,0.69907,0.69913,202200001.0
2005-03-11 11:12:00,0.69918,0.69918,0.69902,0.69902,117899999.0
2005-03-11 11:13:00,0.699,0.69908,0.69899,0.69907,131500002.0
2005-03-11 11:14:00,0.6991,0.69918,0.69908,0.69912,197200003.0
2005-03-11 11:15:00,0.6992,0.6992,0.69913,0.69919,163699999.0
2005-03-11 11:16:00,0.69918,0.69918,0.69905,0.69915,168599996.0
2005-03-11 11:17:00,0.69915,0.69917,0.69909,0.6991,149199996.0
2005-03-11 11:18:00,0.69908,0.69913,0.69905,0.69913,177700006.0
2005-03-11 11:19:00,0.69915,0.69915,0.69895,0.69905,271399998.0
2005-03-11 11:20:00,0.69903,0.69905,0.69897,0.69897,150000002.0
2005-03-11 11:21:00,0.6991,0.6991,0.69903,0.69905,162299997.0
2005-03-11 11:22:00,0.69902,0.69902,0.69894,0.69897,104800000.0
2005-03-11 11:23:00,0.69902,0.69902,0.6988,0.69893,190399998.0
2005-03-11 11:24:00,0.69883,0.6989,0.69879,0.6989,108700000.0
2005-03-11 11:25:00,0.69886,0.6989,0.69885,0.6989,84499999.0
2005-03-11 11:26:00,0.69891,0.69897,0.69891,0.69895,143700003.0
2005-03-11 11:27:00,0.69894,0.69894,0.6989,0.69893,86199997.0
2005-03-11 11:28:00,0.69894,0.69905,0.69894,0.69894,240800001.0
2005-03-11 11:29:00,0.69896,0.69898,0.69895,0.69897,116200000.0
2005-03-11 11:30:00,0.69909,0.6991,0.69901,0.6991,197000000.0
2005-03-11 11:31:00,0.69904,0.69904,0.69892,0.69892,139100002.0
2005-03-11 11:32:00,0.69903,0.69907,0.69897,0.69903,164500000.0
2005-03-11 11:33:00,0.69899,0.69899,0.69891,0.69892,126700001.0
2005-03-11 11:34:00,0.69894,0.69901,0.69894,0.69897,227100004.0
2005-03-11 11:35:00,0.69899,0.69899,0.69893,0.69893,48600001.0
2005-03-11 11:36:00,0.69898,0.69903,0.69891,0.69891,150500002.0
2005-03-11 11:37:00,0.69894,0.699,0.69894,0.69896,136500000.0
2005-03-11 11:38:00,0.69889,0.69896,0.69889,0.69893,210499996.0
2005-03-11 11:39:00,0.69898,0.69899,0.69894,0.69896,88000002.0
2005-03-11 11:40:00,0.6989,0.69899,0.6989,0.69896,145000003.0
2005-03-11 11:41:00,0.6989,0.69898,0.6989,0.69898,186999999.0
2005-03-11 11:42:00,0.6989,0.6989,0.69888,0.69888,178399997.0
2005-03-11 11:43:00,0.69889,0.69889,0.69886,0.69886,93899997.0
2005-03-11 11:44:00,0.69882,0.69883,0.69875,0.69879,170900003.0
2005-03-11 11:45:00,0.69887,0.69892,0.69874,0.69875,156600001.0
2005-03-11 11:46:00,0.69875,0.69885,0.69875,0.69876,221200003.0
2005-03-11 11:47:00,0.69881,0.69895,0.69881,0.69895,109800000.0
2005-03-11 11:48:00,0.69885,0.6989,0.69875,0.69875,57799999.0
2005-03-11 11:49:00,0.69876,0.69876,0.69862,0.69873,108200000.0
2005-03-11 11:50:00,0.69866,0.69878,0.69866,0.69872,193899994.0
2005-03-11 11:51:00,0.69877,0.69884,0.69875,0.69875,281899996.0
2005-03-11 11:52:00,0.6988,0.69882,0.6988,0.69882,23800000.0
2005-03-11 11:53:00,0.69883,0.69888,0.69882,0.69888,239900003.0
2005-03-11 11:54:00,0.69883,0.69883,0.69878,0.69878,56200001.0
2005-03-11 11:55:00,0.69881,0.69886,0.69873,0.69873,215000002.0
2005-03-11 11:56:00,0.69878,0.6988,0.69876,0.6988,79699998.0
2005-03-11 11:57:00,0.69895,0.69895,0.69885,0.69894,212000000.0
2005-03-11 11:58:00,0.69892,0.69896,0.69887,0.69889,162100001.0
2005-03-11 11:59:00,0.69891,0.69895,0.69887,0.69892,161199998.0
2005-03-11 12:00:00,0.69887,0.69894,0.69883,0.69893,142600001.0
2005-03-11 12:01:00,0.69895,0.69898,0.69887,0.69887,126099999.0
2005-03-11 12:02:00,0.6989,0.6989,0.6988,0.69885,143799999.0
2005-03-11 12:03:00,0.69888,0.69888,0.69879,0.69879,213100003.0
2005-03-11 12:04:00,0.69887,0.69888,0.69876,0.69887,85300000.0
2005-03-11 12:05:00,0.6988,0.6988,0.69874,0.69876,172400002.0
2005-03-11 12:06:00,0.69883,0.69886,0.6988,0.6988,82800002.0
2005-03-11 12:07:00,0.69882,0.69883,0.69876,0.69876,157300001.0
2005-03-11 12:08:00,0.69881,0.69883,0.69875,0.6988,105000000.0
2005-03-11 12:09:00,0.69886,0.69886,0.69874,0.69877,169400002.0
2005-03-11 12:10:00,0.69881,0.69881,0.69876,0.6988,36600000.0
2005-03-11 12:11:00,0.69876,0.69878,0.6987,0.69878,151600002.0
2005-03-11 12:12:00,0.69875,0.69875,0.69867,0.69867,192700001.0
2005-03-11 12:13:00,0.69868,0.69873,0.69868,0.69868,59699999.0
2005-03-11 12:14:00,0.69881,0.69883,0.69878,0.69878,146500000.0
2005-03-11 12:15:00,0.69878,0.69878,0.69868,0.69875,107600000.0
2005-03-11 12:16:00,0.69874,0.69874,0.69857,0.69859,125099999.0
2005-03-11 12:17:00,0.69863,0.69867,0.69853,0.69867,149099998.0
2005-03-11 12:18:00,0.69873,0.69878,0.69865,0.69878,164000000.0
2005-03-11 12:19:00,0.69886,0.69886,0.6987,0.6987,62699997.0
2005-03-11 12:20:00,0.69868,0.69879,0.69868,0.69873,146199996.0
2005-03-11 12:21:00,0.69866,0.69866,0.69855,0.69859,126900001.0
2005-03-11 12:22:00,0.69868,0.69871,0.6986,0.6987,125600001.0
2005-03-11 12:23:00,0.69877,0.69877,0.6987,0.69871,147100000.0
2005-03-11 12:24:00,0.69879,0.69884,0.69873,0.69873,197499997.0
2005-03-11 12:25:00,0.69873,0.69873,0.69871,0.69871,112499999.0
2005-03-11 12:26:00,0.69871,0.69878,0.69871,0.69877,47900000.0
2005-03-11 12:27:00,0.69875,0.69881,0.69869,0.69876,244999994.0
2005-03-11 12:28:00,0.69875,0.69876,0.69869,0.69869,143100003.0
2005-03-11 12:29:00,0.69871,0.69893,0.69871,0.69893,132099996.0
2005-03-11 12:30:00,0.69881,0.69887,0.69875,0.69875,85399998.0
2005-03-11 12:31:00,0.69874,0.69874,0.69861,0.69862,175200002.0
2005-03-11 12:32:00,0.69861,0.69869,0.6986,0.6986,63100000.0
2005-03-11 12:33:00,0.69866,0.6988,0.69866,0.69877,147700003.0
2005-03-11 12:34:00,0.69882,0.69882,0.69869,0.69873,94900001.0
2005-03-11 12:35:00,0.69882,0.69896,0.69882,0.69889,73300000.0
2005-03-11 12:36:00,0.69887,0.69891,0.69885,0.69888,136000004.0
2005-03-11 12:37:00,0.69889,0.69905,0.69888,0.69902,98200002.0
2005-03-11 12:38:00,0.69905,0.69912,0.69894,0.69895,136400000.0
2005-03-11 12:39:00,0.69901,0.69901,0.6989,0.6989,116000001.0
2005-03-11 12:40:00,0.69885,0.69886,0.6988,0.69883,89500000.0
2005-03-11 12:41:00,0.69881,0.69881,0.69881,0.69881,49399999.0
2005-03-11 12:42:00,0.69868,0.69873,0.69857,0.69865,134799999.0
2005-03-11 12:43:00,0.69863,0.69869,0.69854,0.69854,126299999.0
2005-03-11 12:44:00,0.69851,0.69853,0.69849,0.69849,166800001.0
2005-03-11 12:45:00,0.69862,0.69862,0.69843,0.69843,138900000.0
2005-03-11 12:46:00,0.69846,0.69846,0.69837,0.69837,189599996.0
2005-03-11 12:47:00,0.69843,0.69845,0.69836,0.6984,162099997.0
2005-03-11 12:48:00,0.69843,0.69853,0.69843,0.69847,51899999.0
2005-03-11 12:49:00,0.69848,0.69856,0.69846,0.69853,103699997.0
2005-03-11 12:50:00,0.69855,0.69855,0.69838,0.69838,323100005.0
2005-03-11 12:51:00,0.69847,0.69854,0.69841,0.69845,128200000.0
2005-03-11 12:52:00,0.69846,0.6985,0.69838,0.69845,68700000.0
2005-03-11 12:53:00,0.69851,0.69867,0.69845,0.69867,119299998.0
2005-03-11 12:54:00,0.69861,0.69861,0.6985,0.69858,107900003.0
2005-03-11 12:55:00,0.69858,0.69858,0.69853,0.69856,70799999.0
2005-03-11 12:56:00,0.69855,0.69861,0.69855,0.69857,122899999.0
2005-03-11 12:57:00,0.69854,0.69854,0.69848,0.69848,18300000.0
2005-03-11 12:58:00,0.69843,0.69847,0.69837,0.69837,192399999.0
2005-03-11 12:59:00,0.69842,0.69847,0.69838,0.69838,190400001.0
2005-03-11 13:00:00,0.69841,0.69852,0.69841,0.69843,159200003.0
2005-03-11 13:01:00,0.69847,0.69847,0.69839,0.69843,129200003.0
2005-03-11 13:02:00,0.69845,0.69849,0.6984,0.69847,90300003.0
2005-03-11 13:03:00,0.69845,0.69853,0.69845,0.6985,152099998.0
2005-03-11 13:04:00,0.69847,0.69853,0.69842,0.69853,216300000.0
2005-03-11 13:05:00,0.69854,0.6986,0.69853,0.69853,135899996.0
2005-03-11 13:06:00,0.69853,0.69853,0.6984,0.69847,202600000.0
2005-03-11 13:07:00,0.69847,0.69851,0.69839,0.6984,118800002.0
2005-03-11 13:08:00,0.69846,0.69847,0.69842,0.69847,49600001.0
2005-03-11 13:09:00,0.69846,0.69852,0.69846,0.69852,96900000.0
2005-03-11 13:10:00,0.69847,0.69849,0.69845,0.69846,228899999.0
2005-03-11 13:11:00,0.69851,0.69851,0.69839,0.69839,67199999.0
2005-03-11 13:12:00,0.69848,0.69851,0.69835,0.69848,136499999.0
2005-03-11 13:13:00,0.69847,0.69849,0.69843,0.69843,119300000.0
2005-03-11 13:14:00,0.69847,0.69852,0.69846,0.69851,230300004.0
2005-03-11 13:15:00,0.69843,0.69855,0.69841,0.69851,139600002.0
2005-03-11 13:16:00,0.69851,0.69855,0.69851,0.69851,118600003.0
2005-03-11 13:17:00,0.69855,0.69863,0.69853,0.6986,169299999.0
2005-03-11 13:18:00,0.69855,0.69864,0.69855,0.69863,155100000.0
2005-03-11 13:19:00,0.69859,0.69863,0.69849,0.69863,240299997.0
2005-03-11 13:20:00,0.69857,0.69864,0.69854,0.69854,169400000.0
2005-03-11 13:21:00,0.69853,0.69853,0.6985,0.6985,113200001.0
2005-03-11 13:22:00,0.69848,0.69852,0.69848,0.69852,24000000.0
2005-03-11 13:23:00,0.69855,0.69858,0.69854,0.69857,86099999.0
2005-03-11 13:24:00,0.69858,0.69862,0.69858,0.69859,188600006.0
2005-03-11 13:25:00,0.69858,0.69863,0.69858,0.69859,207500002.0
2005-03-11 13:26:00,0.69859,0.69862,0.69855,0.69859,31400000.0
2005-03-11 13:27:00,0.69866,0.6987,0.69859,0.69865,266200000.0
2005-03-11 13:28:00,0.69857,0.69865,0.69854,0.69856,140299999.0
2005-03-11 13:29:00,0.69857,0.69857,0.69853,0.69853,69399997.0
2005-03-11 13:30:00,0.69847,0.69852,0.69842,0.69847,156899995.0
2005-03-11 13:31:00,0.69851,0.69851,0.69842,0.69847,122000002.0
2005-03-11 13:32:00,0.69848,0.69848,0.69842,0.69844,32700000.0
2005-03-11 13:33:00,0.69847,0.69852,0.69844,0.69844,61899998.0
2005-03-11 13:34:00,0.69847,0.69851,0.69847,0.69847,124900000.0
2005-03-11 13:35:00,0.69845,0.6985,0.69844,0.69845,213100000.0
2005-03-11 13:36:00,0.69852,0.69852,0.69841,0.69845,130800002.0
2005-03-11 13:37:00,0.69845,0.69849,0.69841,0.69849,146200001.0
2005-03-11 13:38:00,0.6985,0.69856,0.6985,0.6985,108499999.0
2005-03-11 13:39:00,0.69857,0.69864,0.69857,0.69861,208800002.0
2005-03-11 13:40:00,0.69866,0.69866,0.69854,0.69859,51100000.0
2005-03-11 13:41:00,0.69856,0.69856,0.69848,0.69848,58200001.0
2005-03-11 13:42:00,0.69855,0.69855,0.6985,0.69852,223799996.0
2005-03-11 13:43:00,0.69848,0.69854,0.69845,0.69847,165300001.0
2005-03-11 13:44:00,0.6985,0.69853,0.69847,0.69848,128400000.0
2005-03-11 13:45:00,0.69847,0.69853,0.69833,0.69833,139899997.0
2005-03-11 13:46:00,0.69849,0.69853,0.69844,0.69846,233600003.0
2005-03-11 13:47:00,0.69856,0.69863,0.69853,0.69863,160500000.0
2005-03-11 13:48:00,0.69865,0.69866,0.69858,0.69862,251600000.0
2005-03-11 13:49:00,0.69863,0.6987,0.69853,0.69862,202399997.0
2005-03-11 13:50:00,0.69863,0.69868,0.69857,0.69861,208300000.0
2005-03-11 13:51:00,0.69856,0.69859,0.69846,0.69846,265799999.0
2005-03-11 13:52:00,0.69846,0.69852,0.69845,0.69848,178499999.0
2005-03-11 13:53:00,0.69854,0.69854,0.69844,0.69849,140999998.0
2005-03-11 13:54:00,0.69856,0.69856,0.69848,0.69851,150800004.0
2005-03-11 13:55:00,0.69855,0.69855,0.69853,0.69853,47099999.0
2005-03-11 13:56:00,0.69856,0.69856,0.69844,0.69849,127699999.0
2005-03-11 13:57:00,0.69843,0.69843,0.69837,0.6984,74900000.0
2005-03-11 13:58:00,0.6985,0.69853,0.69848,0.69848,201600007.0
2005-03-11 13:59:00,0.69851,0.69851,0.69844,0.69845,114300001.0
2005-03-11 14:00:00,0.69852,0.69859,0.69846,0.69849,207899996.0
2005-03-11 14:01:00,0.69855,0.69858,0.6984,0.6984,161000000.0
2005-03-11 14:02:00,0.69843,0.69858,0.69843,0.69858,46200001.0
2005-03-11 14:03:00,0.69857,0.69857,0.69848,0.69848,62999998.0
2005-03-11 14:04:00,0.69853,0.69857,0.69851,0.69856,31900000.0
2005-03-11 14:05:00,0.69851,0.69854,0.69847,0.69847,95800001.0
2005-03-11 14:06:00,0.69862,0.69863,0.69855,0.69857,243200004.0
2005-03-11 14:07:00,0.69858,0.69865,0.69854,0.6986,223599997.0
2005-03-11 14:08:00,0.69866,0.69869,0.69854,0.69866,200899999.0
2005-03-11 14:09:00,0.69869,0.69869,0.69858,0.69868,159700002.0
2005-03-11 14:10:00,0.69859,0.69868,0.69856,0.69865,156299998.0
2005-03-11 14:11:00,0.6985,0.6987,0.6985,0.69865,176900003.0
2005-03-11 14:12:00,0.69857,0.69861,0.6985,0.6985,114899998.0
2005-03-11 14:13:00,0.69854,0.69854,0.69847,0.69851,197099996.0
2005-03-11 14:14:00,0.69846,0.69852,0.69845,0.69847,156500001.0
2005-03-11 14:15:00,0.69845,0.69845,0.69845,0.69845,35899998.0
2005-03-11 14:16:00,0.69849,0.69849,0.69844,0.69844,112599998.0
2005-03-11 14:17:00,0.69839,0.69839,0.69833,0.69839,60500000.0
2005-03-11 14:18:00,0.6984,0.69842,0.6983,0.69836,183200003.0
2005-03-11 14:19:00,0.69829,0.69831,0.69822,0.6983,90700001.0
2005-03-11 14:20:00,0.69828,0.69851,0.69814,0.69851,202500003.0
2005-03-11 14:21:00,0.69836,0.69839,0.69835,0.69835,115799999.0
2005-03-11 14:22:00,0.6983,0.69836,0.69827,0.69836,161199997.0
2005-03-11 14:23:00,0.69835,0.69835,0.69832,0.69835,137800001.0
2005-03-11 14:24:00,0.69832,0.69833,0.69828,0.69832,79099997.0
2005-03-11 14:25:00,0.69853,0.69853,0.69844,0.69844,271099998.0
2005-03-11 14:26:00,0.69833,0.69835,0.69832,0.69835,109099997.0
2005-03-11 14:27:00,0.69837,0.69837,0.6983,0.69833,139900002.0
2005-03-11 14:28:00,0.69835,0.69835,0.69835,0.69835,87000000.0
2005-03-11 14:29:00,0.69835,0.69835,0.69835,0.69835,36600000.0
2005-03-11 14:30:00,0.6983,0.69837,0.6983,0.69831,59700000.0
2005-03-11 14:31:00,0.69827,0.69832,0.69827,0.69832,85500000.0
2005-03-11 14:32:00,0.69829,0.69832,0.69827,0.69827,147399999.0
2005-03-11 14:33:00,0.69824,0.69836,0.69824,0.6983,47100000.0
2005-03-11 14:34:00,0.69831,0.69833,0.69827,0.69833,176500000.0
2005-03-11 14:35:00,0.69831,0.69831,0.69827,0.69827,43100000.0
2005-03-11 14:36:00,0.6983,0.6983,0.69821,0.6983,98800001.0
2005-03-11 14:37:00,0.69832,0.69832,0.69825,0.69825,215900002.0
2005-03-11 14:38:00,0.69832,0.69836,0.69823,0.6983,117999999.0
2005-03-11 14:39:00,0.69835,0.69836,0.69831,0.69836,137099997.0
2005-03-11 14:40:00,0.6984,0.69842,0.69833,0.69837,76099998.0
2005-03-11 14:41:00,0.69848,0.69848,0.69835,0.69835,161799997.0
2005-03-11 14:42:00,0.69836,0.69842,0.69835,0.69835,108700000.0
2005-03-11 14:43:00,0.69836,0.69847,0.69836,0.69847,97500001.0
2005-03-11 14:44:00,0.69851,0.69851,0.69845,0.69847,112600001.0
2005-03-11 14:45:00,0.69855,0.69861,0.69851,0.69861,101300002.0
2005-03-11 14:46:00,0.69863,0.69863,0.69843,0.69843,212500000.0
2005-03-11 14:47:00,0.69844,0.69848,0.69843,0.69844,154200004.0
2005-03-11 14:48:00,0.69852,0.69852,0.69845,0.69845,81700000.0
2005-03-11 14:49:00,0.69852,0.69853,0.69852,0.69852,81000000.0
2005-03-11 14:50:00,0.69852,0.69854,0.69848,0.69848,179399995.0
2005-03-11 14:51:00,0.69846,0.69848,0.69842,0.69842,141500003.0
2005-03-11 14:52:00,0.69841,0.69845,0.6984,0.69845,147400000.0
2005-03-11 14:53:00,0.69845,0.69845,0.69839,0.69841,158799998.0
2005-03-11 14:54:00,0.69844,0.69847,0.69842,0.69842,154699998.0
2005-03-11 14:55:00,0.69845,0.69845,0.6984,0.69844,87500001.0
2005-03-11 14:56:00,0.69842,0.69849,0.69839,0.6984,80400002.0
2005-03-11 14:57:00,0.69838,0.69838,0.69832,0.69835,117600001.0
2005-03-11 14:58:00,0.69844,0.69849,0.69842,0.69847,96699999.0
2005-03-11 14:59:00,0.69849,0.6986,0.69838,0.69849,90100002.0
2005-03-11 15:00:00,0.69851,0.69853,0.6985,0.6985,67200002.0
2005-03-11 15:01:00,0.69849,0.69849,0.69841,0.69844,47700000.0
2005-03-11 15:02:00,0.69848,0.69851,0.69842,0.69842,292900000.0
2005-03-11 15:03:00,0.69848,0.69852,0.69847,0.69847,138499999.0
2005-03-11 15:04:00,0.69843,0.69845,0.69837,0.69837,180000002.0
2005-03-11 15:05:00,0.69833,0.69838,0.69833,0.69834,145400002.0
2005-03-11 15:06:00,0.69839,0.69839,0.6982,0.69821,156900003.0
2005-03-11 15:07:00,0.69827,0.69829,0.69821,0.69827,132000001.0
2005-03-11 15:08:00,0.69827,0.69827,0.69823,0.69824,131900001.0
2005-03-11 15:09:00,0.69831,0.69841,0.69831,0.69835,172299997.0
2005-03-11 15:10:00,0.69843,0.69847,0.69837,0.69837,104600001.0
2005-03-11 15:11:00,0.69843,0.69843,0.69833,0.69843,156200004.0
2005-03-11 15:12:00,0.69841,0.69841,0.69835,0.69837,228300001.0
2005-03-11 15:13:00,0.69843,0.69843,0.69836,0.6984,144600001.0
2005-03-11 15:14:00,0.6984,0.69844,0.69836,0.6984,98700000.0
2005-03-11 15:15:00,0.6984,0.6984,0.69836,0.6984,121999998.0
2005-03-11 15:16:00,0.69838,0.69844,0.69837,0.69841,270000000.0
2005-03-11 15:17:00,0.69842,0.69842,0.69833,0.69835,228400005.0
2005-03-11 15:18:00,0.69826,0.69832,0.69826,0.69827,92800001.0
2005-03-11 15:19:00,0.69816,0.69816,0.69807,0.69807,134499997.0
2005-03-11 15:20:00,0.69816,0.6982,0.69807,0.6981,169500000.0
2005-03-11 15:21:00,0.69813,0.69813,0.69802,0.69803,45299999.0
2005-03-11 15:22:00,0.69805,0.69808,0.69799,0.69806,213800002.0
2005-03-11 15:23:00,0.69792,0.69804,0.69792,0.698,136200000.0
2005-03-11 15:24:00,0.69803,0.69815,0.69803,0.69807,163500001.0
2005-03-11 15:25:00,0.6981,0.6981,0.69798,0.69799,152500002.0
2005-03-11 15:26:00,0.698,0.698,0.69778,0.69785,120999999.0
2005-03-11 15:27:00,0.69798,0.69805,0.69788,0.69801,220100003.0
2005-03-11 15:28:00,0.69815,0.69821,0.69802,0.69821,166300000.0
2005-03-11 15:29:00,0.6983,0.69834,0.698,0.6982,216900003.0
2005-03-11 15:30:00,0.69835,0.69839,0.69774,0.69776,183399999.0
2005-03-11 15:31:00,0.69788,0.6979,0.6973,0.69753,204100002.0
2005-03-11 15:32:00,0.69776,0.69796,0.69765,0.69796,94099999.0
2005-03-11 15:33:00,0.6981,0.6982,0.69802,0.6982,221700000.0
2005-03-11 15:34:00,0.69823,0.69854,0.69823,0.6985,165200002.0
2005-03-11 15:35:00,0.69855,0.69858,0.69845,0.69856,176599995.0
2005-03-11 15:36:00,0.69854,0.69864,0.69848,0.69864,194600001.0
2005-03-11 15:37:00,0.69869,0.69869,0.69844,0.69844,125199999.0
2005-03-11 15:38:00,0.69848,0.69848,0.69823,0.69835,233799998.0
2005-03-11 15:39:00,0.69839,0.69842,0.69823,0.6984,168399998.0
2005-03-11 15:40:00,0.6985,0.6985,0.6983,0.69843,215100001.0
2005-03-11 15:41:00,0.69855,0.69855,0.69845,0.69845,205500002.0
2005-03-11 15:42:00,0.69848,0.6985,0.69839,0.69842,179800004.0
2005-03-11 15:43:00,0.69827,0.69839,0.69825,0.69835,199100001.0
2005-03-11 15:44:00,0.69835,0.69838,0.69834,0.69834,185900000.0
2005-03-11 15:45:00,0.69832,0.69837,0.69816,0.69818,197799996.0
2005-03-11 15:46:00,0.6981,0.69818,0.6979,0.69804,199600001.0
2005-03-11 15:47:00,0.69805,0.69805,0.6978,0.69793,229600003.0
2005-03-11 15:48:00,0.69791,0.69807,0.69788,0.69807,84600000.0
2005-03-11 15:49:00,0.69795,0.6983,0.69795,0.69823,112399999.0
2005-03-11 15:50:00,0.69824,0.69829,0.69819,0.69819,236199997.0
2005-03-11 15:51:00,0.69814,0.69827,0.69814,0.6982,242000001.0
2005-03-11 15:52:00,0.69823,0.69833,0.6982,0.69833,76699998.0
2005-03-11 15:53:00,0.69826,0.69832,0.69818,0.69825,128400002.0
2005-03-11 15:54:00,0.69822,0.69822,0.69798,0.69807,146400001.0
2005-03-11 15:55:00,0.69798,0.69806,0.69785,0.69785,212599998.0
2005-03-11 15:56:00,0.69786,0.69786,0.69755,0.69755,130700000.0
2005-03-11 15:57:00,0.69744,0.69744,0.69714,0.69718,109900001.0
2005-03-11 15:58:00,0.69726,0.69728,0.69661,0.69676,160200003.0
2005-03-11 15:59:00,0.69685,0.69738,0.69684,0.69738,215000000.0
2005-03-11 16:00:00,0.69742,0.69751,0.69736,0.69743,99500000.0
2005-03-11 16:01:00,0.6975,0.69754,0.69743,0.69746,131599997.0
2005-03-11 16:02:00,0.69742,0.69745,0.69733,0.69745,295000002.0
2005-03-11 16:03:00,0.6975,0.6975,0.69737,0.6974,92399999.0
2005-03-11 16:04:00,0.69741,0.6975,0.69736,0.69747,114900001.0
2005-03-11 16:05:00,0.69747,0.69757,0.69745,0.69745,226099998.0
2005-03-11 16:06:00,0.69755,0.69758,0.69741,0.69745,130300001.0
2005-03-11 16:07:00,0.69744,0.69748,0.69732,0.69742,171600002.0
2005-03-11 16:08:00,0.69747,0.69758,0.69744,0.69754,126000002.0
2005-03-11 16:09:00,0.69762,0.69781,0.69762,0.69775,192300003.0
2005-03-11 16:10:00,0.69779,0.69781,0.69755,0.69755,116600001.0
2005-03-11 16:11:00,0.69746,0.69749,0.69739,0.69747,227799999.0
2005-03-11 16:12:00,0.69751,0.69754,0.69746,0.69748,180699998.0
2005-03-11 16:13:00,0.69745,0.69745,0.69735,0.69745,96599999.0
2005-03-11 16:14:00,0.69743,0.69767,0.69743,0.69767,67899999.0
2005-03-11 16:15:00,0.69758,0.69768,0.69756,0.69762,182799999.0
2005-03-11 16:16:00,0.69765,0.69768,0.69754,0.69761,138100001.0
2005-03-11 16:17:00,0.6976,0.69769,0.69754,0.69754,106999998.0
2005-03-11 16:18:00,0.69759,0.69762,0.69755,0.6976,182799998.0
2005-03-11 16:19:00,0.69761,0.69761,0.69751,0.69757,162400001.0
2005-03-11 16:20:00,0.69763,0.69763,0.69757,0.69759,70400001.0
2005-03-11 16:21:00,0.69761,0.69768,0.69758,0.69762,173900000.0
2005-03-11 16:22:00,0.69772,0.69773,0.69758,0.69758,126300000.0
2005-03-11 16:23:00,0.69766,0.69783,0.69765,0.69779,128800000.0
2005-03-11 16:24:00,0.69768,0.69779,0.69761,0.69761,212100000.0
2005-03-11 16:25:00,0.69766,0.69767,0.69752,0.69754,122400000.0
2005-03-11 16:26:00,0.69745,0.69755,0.69743,0.69747,173000002.0
2005-03-11 16:27:00,0.69743,0.69748,0.69741,0.69742,217700002.0
2005-03-11 16:28:00,0.69748,0.69755,0.69747,0.69747,30200000.0
2005-03-11 16:29:00,0.69748,0.69751,0.6974,0.6974,206900001.0
2005-03-11 16:30:00,0.69735,0.69735,0.6973,0.6973,80300002.0
2005-03-11 16:31:00,0.69727,0.6974,0.69727,0.69735,170000000.0
2005-03-11 16:32:00,0.69737,0.69743,0.69737,0.69743,52699998.0
2005-03-11 16:33:00,0.69742,0.69746,0.69742,0.69746,98799999.0
2005-03-11 16:34:00,0.69749,0.69755,0.69737,0.6974,267499999.0
2005-03-11 16:35:00,0.69747,0.69761,0.69747,0.69757,150600001.0
2005-03-11 16:36:00,0.69764,0.69782,0.69764,0.69782,189099999.0
2005-03-11 16:37:00,0.69777,0.69777,0.6977,0.6977,64099999.0
2005-03-11 16:38:00,0.69777,0.69777,0.69765,0.69771,139199998.0
2005-03-11 16:39:00,0.69769,0.69773,0.69763,0.69763,161999997.0
2005-03-11 16:40:00,0.69759,0.69762,0.69752,0.69758,262599998.0
2005-03-11 16:41:00,0.69753,0.69753,0.69744,0.6975,193599998.0
2005-03-11 16:42:00,0.69752,0.69764,0.69752,0.69756,119899998.0
2005-03-11 16:43:00,0.69752,0.69757,0.6975,0.69757,151500001.0
2005-03-11 16:44:00,0.69757,0.6976,0.69749,0.69757,168900000.0
2005-03-11 16:45:00,0.69755,0.69761,0.69755,0.69758,270699995.0
2005-03-11 16:46:00,0.69762,0.69763,0.69751,0.69759,252399994.0
2005-03-11 16:47:00,0.69763,0.69767,0.69759,0.69759,126900003.0
2005-03-11 16:48:00,0.69761,0.69762,0.69752,0.69752,102699998.0
2005-03-11 16:49:00,0.69751,0.69759,0.69751,0.69754,124000000.0
2005-03-11 16:50:00,0.69759,0.69761,0.69753,0.69755,204200000.0
2005-03-11 16:51:00,0.69763,0.69763,0.69746,0.69757,257799999.0
2005-03-11 16:52:00,0.69765,0.69773,0.6976,0.69768,195099996.0
2005-03-11 16:53:00,0.69776,0.69782,0.69776,0.69781,192099996.0
2005-03-11 16:54:00,0.69779,0.69779,0.69769,0.69769,125500000.0
2005-03-11 16:55:00,0.6977,0.69785,0.6977,0.69777,65200000.0
2005-03-11 16:56:00,0.69773,0.6978,0.69773,0.69774,190799996.0
2005-03-11 16:57:00,0.69776,0.6978,0.69773,0.69778,164800000.0
2005-03-11 16:58:00,0.69772,0.69772,0.69767,0.69767,103699999.0
2005-03-11 16:59:00,0.69762,0.69762,0.69758,0.69758,28100000.0
2005-03-11 17:00:00,0.69757,0.69761,0.69751,0.69751,154200000.0
2005-03-11 17:01:00,0.69753,0.69759,0.69753,0.69755,337299999.0
2005-03-11 17:02:00,0.69758,0.69771,0.69758,0.69771,138399999.0
2005-03-11 17:03:00,0.69769,0.69769,0.69762,0.69768,78200000.0
2005-03-11 17:04:00,0.69773,0.69784,0.69773,0.69773,83900001.0
2005-03-11 17:05:00,0.69782,0.69796,0.69782,0.69793,242099997.0
2005-03-11 17:06:00,0.69787,0.69793,0.69781,0.69788,158499998.0
2005-03-11 17:07:00,0.69785,0.69794,0.69781,0.69782,140000001.0
2005-03-11 17:08:00,0.69787,0.69791,0.69779,0.69783,92700000.0
2005-03-11 17:09:00,0.69794,0.69795,0.69783,0.69785,202100001.0
2005-03-11 17:10:00,0.69791,0.69791,0.69779,0.69788,108799999.0
2005-03-11 17:11:00,0.6979,0.69794,0.69786,0.69791,182400004.0
2005-03-11 17:12:00,0.69797,0.69813,0.69795,0.69808,79700001.0
2005-03-11 17:13:00,0.69822,0.69826,0.6981,0.69814,209899999.0
2005-03-11 17:14:00,0.69825,0.69825,0.69806,0.69816,232600002.0
2005-03-11 17:15:00,0.69823,0.69828,0.69815,0.69823,164699997.0
2005-03-11 17:16:00,0.69829,0.69829,0.69817,0.69817,104900000.0
2005-03-11 17:17:00,0.69815,0.6982,0.69812,0.69812,148899999.0
2005-03-11 17:18:00,0.69814,0.69814,0.69798,0.69802,159699995.0
2005-03-11 17:19:00,0.69808,0.69808,0.69791,0.69791,187000007.0
2005-03-11 17:20:00,0.69803,0.69803,0.69793,0.69793,112500004.0
2005-03-11 17:21:00,0.69802,0.69802,0.69791,0.69795,148400001.0
2005-03-11 17:22:00,0.69793,0.69793,0.69789,0.69791,173899998.0
2005-03-11 17:23:00,0.69787,0.69808,0.69786,0.698,215600001.0
2005-03-11 17:24:00,0.69811,0.69811,0.69799,0.69803,203900003.0
2005-03-11 17:25:00,0.69801,0.69811,0.69801,0.69803,131900001.0
2005-03-11 17:26:00,0.69806,0.69806,0.69793,0.698,220300002.0
2005-03-11 17:27:00,0.69802,0.69803,0.69802,0.69802,117300003.0
2005-03-11 17:28:00,0.69801,0.69801,0.69797,0.69798,80399996.0
2005-03-11 17:29:00,0.698,0.69813,0.69797,0.69805,223300004.0
2005-03-11 17:30:00,0.69808,0.69811,0.69804,0.69804,142800002.0
2005-03-11 17:31:00,0.69807,0.69807,0.69801,0.69801,17200000.0
2005-03-11 17:32:00,0.69803,0.69811,0.69798,0.69798,139699998.0
2005-03-11 17:33:00,0.69801,0.69814,0.69798,0.69812,231600001.0
2005-03-11 17:34:00,0.6982,0.69828,0.69818,0.69823,107500005.0
2005-03-11 17:35:00,0.6984,0.69851,0.69826,0.69844,195200000.0
2005-03-11 17:36:00,0.69857,0.69859,0.69844,0.69845,109999999.0
2005-03-11 17:37:00,0.69855,0.69859,0.69836,0.69839,167700004.0
2005-03-11 17:38:00,0.69836,0.69845,0.69832,0.69837,294699999.0
2005-03-11 17:39:00,0.69835,0.69836,0.69827,0.69828,200200001.0
2005-03-11 17:40:00,0.69829,0.69834,0.69827,0.69827,168900002.0
2005-03-11 17:41:00,0.6982,0.69829,0.69819,0.69823,176000000.0
2005-03-11 17:42:00,0.69816,0.69816,0.69805,0.69805,126500000.0
2005-03-11 17:43:00,0.69817,0.6982,0.69807,0.69812,181300000.0
2005-03-11 17:44:00,0.69817,0.69821,0.69811,0.69816,50900000.0
2005-03-11 17:45:00,0.69813,0.69813,0.69805,0.69808,114800000.0
2005-03-11 17:46:00,0.69811,0.69814,0.69809,0.6981,139900001.0
2005-03-11 17:47:00,0.69815,0.69817,0.69812,0.69812,215200002.0
2005-03-11 17:48:00,0.69813,0.69823,0.69813,0.69823,97900002.0
2005-03-11 17:49:00,0.69822,0.69826,0.69819,0.69824,91600001.0
2005-03-11 17:50:00,0.69825,0.69826,0.69814,0.69816,162000003.0
2005-03-11 17:51:00,0.69825,0.6983,0.69818,0.69824,115600001.0
2005-03-11 17:52:00,0.69828,0.69832,0.69824,0.69824,72599999.0
2005-03-11 17:53:00,0.69826,0.69827,0.69817,0.69817,278999998.0
2005-03-11 17:54:00,0.69829,0.69829,0.69824,0.69825,115499998.0
2005-03-11 17:55:00,0.6982,0.69823,0.69817,0.69823,179899998.0
2005-03-11 17:56:00,0.69827,0.6983,0.69827,0.6983,98199999.0
2005-03-11 17:57:00,0.69829,0.69829,0.69826,0.69829,104500002.0
2005-03-11 17:58:00,0.69831,0.69832,0.69823,0.69823,103100002.0
2005-03-11 17:59:00,0.69828,0.69832,0.69821,0.69831,192499999.0
2005-03-11 18:00:00,0.69827,0.69832,0.6982,0.69832,80000000.0
2005-03-11 18:01:00,0.69833,0.69835,0.69827,0.69831,1078500006.0
2005-03-11 18:02:00,0.69835,0.69846,0.6983,0.69838,1493699992.0
2005-03-11 18:03:00,0.69827,0.6985,0.69827,0.69848,1638500000.0
2005-03-11 18:04:00,0.69851,0.69851,0.69837,0.69848,840799999.0
2005-03-11 18:05:00,0.69842,0.69842,0.69834,0.69835,901400005.0
2005-03-11 18:06:00,0.69838,0.69844,0.69834,0.69835,1792800010.0
2005-03-11 18:07:00,0.69848,0.69861,0.69847,0.69848,1915699990.0
2005-03-11 18:08:00,0.699,0.699,0.6989,0.699,594100003.0
2005-03-11 18:09:00,0.69852,0.69861,0.69852,0.69853,594100003.0
2005-03-11 18:10:00,0.69857,0.69869,0.69856,0.69858,1117799998.0
2005-03-11 18:11:00,0.69856,0.69871,0.69856,0.69871,1187400008.0
2005-03-11 18:12:00,0.6988,0.69885,0.69871,0.69875,908800004.0
2005-03-11 18:13:00,0.6988,0.69883,0.69869,0.6987,791300010.0
2005-03-11 18:14:00,0.69871,0.69877,0.69866,0.69867,1579400003.0
2005-03-11 18:15:00,0.69871,0.69872,0.69861,0.69864,2110500000.0
2005-03-11 18:16:00,0.69869,0.69869,0.69861,0.69862,1150800008.0
2005-03-11 18:17:00,0.69862,0.69864,0.69857,0.69863,822900004.0
2005-03-11 18:18:00,0.69867,0.69869,0.69858,0.69863,831600001.0
2005-03-11 18:19:00,0.69863,0.69863,0.69855,0.69862,688600002.0
2005-03-11 18:20:00,0.6986,0.69867,0.69859,0.69867,735500003.0
2005-03-11 18:21:00,0.69862,0.69862,0.69848,0.69855,768999991.0
2005-03-11 18:22:00,0.69858,0.69859,0.69845,0.69855,1112400003.0
2005-03-11 18:23:00,0.6986,0.69868,0.69856,0.69868,1283500002.0
2005-03-11 18:24:00,0.69863,0.69879,0.69863,0.69867,1128699993.0
2005-03-11 18:25:00,0.69876,0.69884,0.69866,0.69873,1019300000.0
2005-03-11 18:26:00,0.69878,0.69878,0.69866,0.69867,1139600001.0
2005-03-11 18:27:00,0.69869,0.69869,0.69852,0.69853,782100005.0
2005-03-11 18:28:00,0.69854,0.69863,0.69854,0.69862,606299993.0
2005-03-11 18:29:00,0.69863,0.69866,0.69856,0.69857,839099996.0
2005-03-11 18:30:00,0.69859,0.69869,0.69855,0.69858,706499997.0
2005-03-11 18:31:00,0.69847,0.69847,0.69834,0.69834,482100005.0
2005-03-11 18:32:00,0.69844,0.69845,0.69833,0.69835,799799995.0
2005-03-11 18:33:00,0.69844,0.6985,0.6984,0.69845,810099988.0
2005-03-11 18:34:00,0.6985,0.69853,0.69843,0.69843,1075799998.0
2005-03-11 18:35:00,0.69846,0.69852,0.69846,0.69848,333500002.0
2005-03-11 18:36:00,0.69847,0.69855,0.69847,0.69855,222300000.0
2005-03-11 18:37:00,0.69849,0.69858,0.69846,0.69852,528099997.0
2005-03-11 18:38:00,0.69857,0.6986,0.69846,0.6986,231200003.0
2005-03-11 18:39:00,0.69861,0.69869,0.69861,0.69867,430200002.0
2005-03-11 18:40:00,0.69871,0.69883,0.69862,0.69863,379200001.0
2005-03-11 18:41:00,0.6987,0.69904,0.6987,0.69901,734599997.0
2005-03-11 18:42:00,0.69905,0.69905,0.69848,0.69849,503900000.0
2005-03-11 18:43:00,0.69878,0.69879,0.69868,0.69868,196600000.0
2005-03-11 18:44:00,0.69875,0.6988,0.69867,0.69873,702900003.0
2005-03-11 18:45:00,0.69871,0.69872,0.69861,0.69861,469999997.0
2005-03-11 18:46:00,0.69874,0.6988,0.69864,0.69866,142799999.0
2005-03-11 18:47:00,0.69877,0.6989,0.69877,0.69877,170599997.0
2005-03-11 18:48:00,0.69878,0.69885,0.69873,0.69881,357199999.0
2005-03-11 18:49:00,0.69876,0.69892,0.69876,0.69882,98700000.0
2005-03-11 18:50:00,0.69881,0.69884,0.69877,0.69884,125600000.0
2005-03-11 18:51:00,0.69886,0.69886,0.69874,0.69879,219999994.0
2005-03-11 18:52:00,0.69885,0.69886,0.69878,0.6988,354099996.0
2005-03-11 18:53:00,0.6988,0.69883,0.69872,0.69872,597300000.0
2005-03-11 18:54:00,0.69878,0.69878,0.69869,0.69875,359400002.0
2005-03-11 18:55:00,0.69877,0.69883,0.69872,0.69877,375800002.0
2005-03-11 18:56:00,0.69881,0.69884,0.69876,0.69878,421799992.0
2005-03-11 18:57:00,0.69883,0.69885,0.69878,0.69878,366500004.0
2005-03-11 18:58:00,0.69875,0.69883,0.69873,0.69877,827200008.0
2005-03-11 18:59:00,0.69874,0.6988,0.69867,0.69867,762899994.0
2005-03-11 19:00:00,0.69869,0.69882,0.69865,0.69874,473800001.0
2005-03-11 19:01:00,0.69886,0.69888,0.69882,0.69882,202099997.0
2005-03-11 19:02:00,0.69886,0.69899,0.6988,0.69895,363900005.0
2005-03-11 19:03:00,0.69883,0.69893,0.69872,0.69874,480000000.0
2005-03-11 19:04:00,0.69881,0.69892,0.69879,0.69885,328600005.0
2005-03-11 19:05:00,0.69886,0.69891,0.69878,0.69891,447500007.0
2005-03-11 19:06:00,0.69887,0.69896,0.69882,0.6989,709100006.0
2005-03-11 19:07:00,0.69893,0.69901,0.69889,0.69889,253400002.0
2005-03-11 19:08:00,0.6986,0.69903,0.6986,0.69888,1042500005.0
2005-03-11 19:09:00,0.69884,0.69896,0.6988,0.69896,449500004.0
2005-03-11 19:10:00,0.69894,0.69894,0.69885,0.69886,435899995.0
2005-03-11 19:11:00,0.69885,0.69896,0.69882,0.69896,161900002.0
2005-03-11 19:12:00,0.69895,0.69899,0.6989,0.69893,274700000.0
2005-03-11 19:13:00,0.69895,0.69902,0.69892,0.69895,277400004.0
2005-03-11 19:14:00,0.69893,0.69905,0.69886,0.69886,374100002.0
2005-03-11 19:15:00,0.69887,0.69901,0.69886,0.69897,685400000.0
2005-03-11 19:16:00,0.69897,0.6991,0.69893,0.6991,183799996.0
2005-03-11 19:17:00,0.69912,0.69912,0.6989,0.69905,366199999.0
2005-03-11 19:18:00,0.69903,0.69911,0.69898,0.69907,207900000.0
2005-03-11 19:19:00,0.69902,0.69902,0.69888,0.69896,622799995.0
2005-03-11 19:20:00,0.69885,0.69904,0.69885,0.69895,324300004.0
2005-03-11 19:21:00,0.69899,0.69906,0.69887,0.699,324900006.0
2005-03-11 19:22:00,0.6991,0.69913,0.69898,0.69905,214700001.0
2005-03-11 19:23:00,0.69912,0.69914,0.69906,0.69907,373699999.0
2005-03-11 19:24:00,0.69909,0.69913,0.69907,0.69913,210900000.0
2005-03-11 19:25:00,0.6991,0.6991,0.69899,0.69899,87400002.0
2005-03-11 19:26:00,0.69897,0.69901,0.69893,0.69893,582200002.0
2005-03-11 19:27:00,0.69892,0.699,0.6989,0.699,968300006.0
2005-03-11 19:28:00,0.69897,0.69903,0.69897,0.69903,329800003.0
2005-03-11 19:29:00,0.69898,0.69898,0.69887,0.69887,501599993.0
2005-03-11 19:30:00,0.69885,0.69893,0.69885,0.69891,720700005.0
2005-03-11 19:31:00,0.69891,0.69895,0.69885,0.69885,670699994.0
2005-03-11 19:32:00,0.69886,0.69886,0.6988,0.69882,426500000.0
2005-03-11 19:33:00,0.69881,0.69881,0.69874,0.69874,233300005.0
2005-03-11 19:34:00,0.69878,0.69878,0.69872,0.69872,383899996.0
2005-03-11 19:35:00,0.69874,0.69874,0.69866,0.69866,546999998.0
2005-03-11 19:36:00,0.69873,0.69875,0.69867,0.69867,591400008.0
2005-03-11 19:37:00,0.6987,0.69876,0.69866,0.69866,349700003.0
2005-03-11 19:38:00,0.69866,0.69873,0.69866,0.69868,360099999.0
2005-03-11 19:39:00,0.69869,0.69873,0.69866,0.69869,836900000.0
2005-03-11 19:40:00,0.69871,0.69875,0.69868,0.69868,780700003.0
2005-03-11 19:41:00,0.6987,0.69873,0.69864,0.69865,690500004.0
2005-03-11 19:42:00,0.69863,0.69868,0.69863,0.69866,219999998.0
2005-03-11 19:43:00,0.69868,0.69868,0.69863,0.69865,126500001.0
2005-03-11 19:44:00,0.69871,0.69873,0.69863,0.69863,280100004.0
2005-03-11 19:45:00,0.6987,0.6987,0.69862,0.69867,364100001.0
2005-03-11 19:46:00,0.69874,0.69875,0.6987,0.6987,283400001.0
2005-03-11 19:47:00,0.69874,0.69874,0.69866,0.69869,100900001.0
2005-03-11 19:48:00,0.69868,0.69872,0.69865,0.69865,84699999.0
2005-03-11 19:49:00,0.69862,0.69868,0.69857,0.69864,204299998.0
2005-03-11 19:50:00,0.69865,0.69867,0.69862,0.69865,311500001.0
2005-03-11 19:51:00,0.69865,0.6987,0.69858,0.69858,322799995.0
2005-03-11 19:52:00,0.6986,0.6987,0.69857,0.69857,182200000.0
2005-03-11 19:53:00,0.69859,0.69864,0.69858,0.69864,223600000.0
2005-03-11 19:54:00,0.6986,0.6986,0.69855,0.6986,28500001.0
2005-03-11 19:55:00,0.69864,0.69865,0.69863,0.69865,24800000.0
2005-03-11 19:56:00,0.69864,0.69865,0.69862,0.69865,61100000.0
2005-03-11 19:57:00,0.6986,0.69871,0.69857,0.69857,611799996.0
2005-03-11 19:58:00,0.69856,0.69866,0.69856,0.6986,210900000.0
2005-03-11 19:59:00,0.69862,0.69865,0.69862,0.69862,597900000.0
2005-03-11 20:00:00,0.69869,0.69873,0.69867,0.69868,158499997.0
2005-03-11 20:01:00,0.69867,0.69876,0.69866,0.69872,274599998.0
2005-03-11 20:02:00,0.69875,0.69875,0.69867,0.69867,243799994.0
2005-03-11 20:03:00,0.69873,0.69873,0.69863,0.69865,265600000.0
2005-03-11 20:04:00,0.69855,0.69859,0.69849,0.69852,96700003.0
2005-03-11 20:05:00,0.6985,0.6985,0.69847,0.6985,238500003.0
2005-03-11 20:06:00,0.69855,0.69868,0.69846,0.69866,202499996.0
2005-03-11 20:07:00,0.69848,0.69851,0.69844,0.69846,104400001.0
2005-03-11 20:08:00,0.69854,0.69855,0.69845,0.69846,657199997.0
2005-03-11 20:09:00,0.69843,0.69861,0.69838,0.69861,167700000.0
2005-03-11 20:10:00,0.69855,0.69855,0.69833,0.69836,186000000.0
2005-03-11 20:11:00,0.69835,0.69852,0.69835,0.69845,208300005.0
2005-03-11 20:12:00,0.6985,0.69856,0.69841,0.69846,886999999.0
2005-03-11 20:13:00,0.69845,0.69853,0.69842,0.69845,303300003.0
2005-03-11 20:14:00,0.69847,0.69853,0.69847,0.69848,336799991.0
2005-03-11 20:15:00,0.69848,0.6985,0.69843,0.69843,638099999.0
2005-03-11 20:16:00,0.69851,0.69851,0.69844,0.69844,480400003.0
2005-03-11 20:17:00,0.69845,0.69851,0.69845,0.69845,65399998.0
2005-03-11 20:18:00,0.69847,0.69853,0.69843,0.69843,367699995.0
2005-03-11 20:19:00,0.69846,0.69852,0.69842,0.69842,540900007.0
2005-03-11 20:20:00,0.69852,0.69852,0.6984,0.6984,321200008.0
2005-03-11 20:21:00,0.69837,0.69838,0.69837,0.69837,38900000.0
2005-03-11 20:22:00,0.69836,0.69847,0.69836,0.69847,191900000.0
2005-03-11 20:23:00,0.69845,0.69847,0.69845,0.69845,392799998.0
2005-03-11 20:24:00,0.6984,0.69845,0.69837,0.69837,367200003.0
2005-03-11 20:25:00,0.69835,0.69843,0.69833,0.69838,430400000.0
2005-03-11 20:26:00,0.6984,0.69853,0.69837,0.69845,662500000.0
2005-03-11 20:27:00,0.69845,0.6985,0.69842,0.69842,393300002.0
2005-03-11 20:28:00,0.69848,0.69848,0.69842,0.69845,459399996.0
2005-03-11 20:29:00,0.69848,0.69855,0.69845,0.69847,719599996.0
2005-03-11 20:30:00,0.69848,0.69856,0.69845,0.69847,1632600001.0
2005-03-11 20:31:00,0.69847,0.69854,0.69841,0.69845,914199995.0
2005-03-11 20:32:00,0.69849,0.69861,0.69848,0.69852,1566400002.0
2005-03-11 20:33:00,0.6985,0.69855,0.6985,0.6985,288100001.0
2005-03-11 20:34:00,0.69843,0.69851,0.6984,0.69843,432399999.0
2005-03-11 20:35:00,0.69846,0.69852,0.69845,0.69847,324899996.0
2005-03-11 20:36:00,0.69847,0.69853,0.69847,0.69852,231899999.0
2005-03-11 20:37:00,0.69856,0.69861,0.69849,0.69861,548600001.0
2005-03-11 20:38:00,0.69832,0.69864,0.69832,0.69842,785500007.0
2005-03-11 20:39:00,0.69858,0.69858,0.69847,0.69847,337999999.0
2005-03-11 20:40:00,0.69846,0.69855,0.69846,0.69853,454299997.0
2005-03-11 20:41:00,0.69854,0.69859,0.69848,0.69852,440899995.0
2005-03-11 20:42:00,0.69861,0.69869,0.69861,0.69865,142799998.0
2005-03-11 20:43:00,0.69868,0.69874,0.69862,0.69862,557299999.0
2005-03-11 20:44:00,0.69873,0.69873,0.69861,0.69864,1042799992.0
2005-03-11 20:45:00,0.69865,0.69869,0.69862,0.69862,410999998.0
2005-03-11 20:46:00,0.69874,0.69874,0.69863,0.69864,232699999.0
2005-03-11 20:47:00,0.69863,0.69867,0.6986,0.69862,560599997.0
2005-03-11 20:48:00,0.6987,0.6988,0.6986,0.69878,799499992.0
2005-03-11 20:49:00,0.69862,0.69868,0.6986,0.69866,336200000.0
2005-03-11 20:50:00,0.69865,0.69865,0.69857,0.69863,1193100001.0
2005-03-11 20:51:00,0.69861,0.69869,0.69858,0.69862,515200000.0
2005-03-11 20:52:00,0.69864,0.69864,0.69856,0.69861,352099998.0
2005-03-11 20:53:00,0.69865,0.69867,0.6986,0.69862,1045699996.0
2005-03-11 20:54:00,0.69865,0.69865,0.69854,0.6986,804500004.0
2005-03-11 20:55:00,0.69858,0.69858,0.69851,0.69853,532199993.0
2005-03-11 20:56:00,0.69853,0.69855,0.69845,0.6985,1350700002.0
2005-03-11 20:57:00,0.69847,0.69856,0.69847,0.69851,982499985.0
2005-03-11 20:58:00,0.69853,0.69862,0.69842,0.69855,596100000.0
2005-03-11 20:59:00,0.69854,0.69855,0.69844,0.69845,1429400001.0
2005-03-11 21:00:00,0.69848,0.6985,0.69845,0.69847,1840099992.0
2005-03-11 21:01:00,0.6985,0.69858,0.69841,0.6985,1013400011.0
2005-03-11 21:02:00,0.69855,0.69857,0.69839,0.69845,555099997.0
2005-03-11 21:03:00,0.69842,0.69847,0.6984,0.69842,678199994.0
2005-03-11 21:04:00,0.69842,0.69845,0.69838,0.69838,530899994.0
2005-03-11 21:05:00,0.69846,0.69853,0.6984,0.69848,677300002.0
2005-03-11 21:06:00,0.69853,0.69853,0.69842,0.69842,650499999.0
2005-03-11 21:07:00,0.69845,0.69846,0.69842,0.69843,160400000.0
2005-03-11 21:08:00,0.69843,0.69848,0.69842,0.69847,208700002.0
2005-03-11 21:09:00,0.69873,0.69873,0.69858,0.69858,460399997.0
2005-03-11 21:10:00,0.69851,0.69855,0.69849,0.69851,157200004.0
2005-03-11 21:11:00,0.69851,0.69853,0.69851,0.69851,220200004.0
2005-03-11 21:12:00,0.6985,0.69855,0.6985,0.69852,92100003.0
2005-03-11 21:13:00,0.69857,0.69857,0.69844,0.69844,401900004.0
2005-03-11 21:14:00,0.6985,0.69858,0.69848,0.6985,566899998.0
2005-03-11 21:15:00,0.69857,0.69857,0.6985,0.69852,307200003.0
2005-03-11 21:16:00,0.69848,0.69852,0.69845,0.69852,334999994.0
2005-03-11 21:17:00,0.69855,0.69857,0.69847,0.6985,229299998.0
2005-03-11 21:18:00,0.69852,0.69855,0.69845,0.69849,133399997.0
2005-03-11 21:19:00,0.69853,0.69856,0.69847,0.6985,558700004.0
2005-03-11 21:20:00,0.69855,0.69858,0.69846,0.69847,1003300005.0
2005-03-11 21:21:00,0.69852,0.69856,0.69847,0.69847,327999997.0
2005-03-11 21:22:00,0.69857,0.69867,0.69854,0.69866,643499996.0
2005-03-11 21:23:00,0.69862,0.69862,0.69855,0.69855,31100000.0
2005-03-11 21:24:00,0.69858,0.69858,0.6985,0.6985,141399999.0
2005-03-11 21:25:00,0.69852,0.69859,0.6985,0.69856,268800002.0
2005-03-11 21:26:00,0.69854,0.69861,0.6985,0.69861,149300001.0
2005-03-11 21:27:00,0.69857,0.69863,0.69848,0.69848,170299998.0
2005-03-11 21:28:00,0.69848,0.69861,0.69848,0.69861,298600001.0
2005-03-11 21:29:00,0.69851,0.69854,0.69839,0.69839,73700002.0
2005-03-11 21:30:00,0.69837,0.69843,0.69828,0.6983,128399998.0
2005-03-11 21:31:00,0.69845,0.69847,0.69832,0.69841,259900000.0
2005-03-11 21:32:00,0.69831,0.69833,0.69826,0.69827,680700003.0
2005-03-11 21:33:00,0.69825,0.69828,0.69823,0.69823,571099995.0
2005-03-11 21:34:00,0.69822,0.69829,0.69811,0.69811,658499998.0
2005-03-11 21:35:00,0.69815,0.69824,0.69811,0.69823,120100001.0
2005-03-11 21:36:00,0.69822,0.69822,0.69817,0.69817,190399997.0
2005-03-11 21:37:00,0.69822,0.69827,0.6982,0.69821,367699997.0
2005-03-11 21:38:00,0.69818,0.69832,0.69818,0.69832,145100000.0
2005-03-11 21:39:00,0.6983,0.69835,0.6983,0.6983,124599999.0
2005-03-11 21:40:00,0.69828,0.69834,0.69811,0.69825,222700002.0
2005-03-11 21:41:00,0.69832,0.69832,0.69815,0.69823,241300000.0
2005-03-11 21:42:00,0.69824,0.69824,0.69819,0.69821,151700001.0
2005-03-11 21:43:00,0.69815,0.69822,0.69814,0.69818,333499999.0
2005-03-11 21:44:00,0.69826,0.69839,0.69823,0.69827,411799998.0
2005-03-11 21:45:00,0.69827,0.69833,0.69827,0.69833,90200001.0
2005-03-11 21:46:00,0.69835,0.69841,0.69829,0.69835,385499998.0
2005-03-11 21:47:00,0.69836,0.69841,0.69835,0.69835,301399998.0
2005-03-11 21:48:00,0.69839,0.69845,0.69839,0.69839,134499999.0
2005-03-11 21:49:00,0.69836,0.69847,0.69836,0.69842,245600001.0
2005-03-11 21:50:00,0.69841,0.69851,0.69841,0.6985,195099997.0
2005-03-11 21:51:00,0.69852,0.6986,0.69852,0.6986,149699997.0
2005-03-11 21:52:00,0.69858,0.69862,0.69842,0.69842,50899999.0
2005-03-11 21:53:00,0.69849,0.69858,0.69846,0.69858,120400001.0
2005-03-11 21:54:00,0.69857,0.69863,0.69856,0.69863,477799999.0
2005-03-11 21:55:00,0.69857,0.69863,0.69857,0.69859,199600004.0
2005-03-11 21:56:00,0.69857,0.69857,0.69854,0.69854,240799997.0
2005-03-11 21:57:00,0.69855,0.69855,0.69838,0.69846,294700000.0
2005-03-11 21:58:00,0.69859,0.69859,0.69843,0.69847,180500002.0
2005-03-11 21:59:00,0.69855,0.69859,0.69851,0.69857,476400003.0
2005-03-11 22:00:00,0.69848,0.69866,0.6984,0.6986,250899999.0
2005-03-11 22:01:00,0.69828,0.69854,0.69828,0.69847,343900001.0
2005-03-11 22:02:00,0.69848,0.69861,0.69845,0.69845,551599994.0
2005-03-11 22:03:00,0.69845,0.6985,0.69842,0.69845,332799998.0
2005-03-11 22:04:00,0.69848,0.69856,0.69842,0.69845,275600004.0
2005-03-11 22:05:00,0.69844,0.6985,0.69844,0.69847,166099996.0
2005-03-11 22:06:00,0.69828,0.69847,0.69828,0.69843,136200002.0
2005-03-11 22:07:00,0.69851,0.69851,0.69834,0.6985,147800001.0
2005-03-11 22:08:00,0.69856,0.69875,0.69856,0.69861,206000002.0
2005-03-11 22:09:00,0.69874,0.69875,0.69867,0.69875,143099999.0
2005-03-11 22:10:00,0.69881,0.69883,0.69872,0.69872,218199998.0
2005-03-11 22:11:00,0.69863,0.69868,0.69841,0.69868,118000001.0
2005-03-11 22:12:00,0.69878,0.6988,0.69875,0.69877,526099999.0
2005-03-11 22:13:00,0.69881,0.69885,0.6988,0.69883,144399999.0
2005-03-11 22:14:00,0.69884,0.69884,0.69879,0.69879,86200000.0
2005-03-11 22:15:00,0.69877,0.69877,0.69855,0.69865,645400002.0
2005-03-11 22:16:00,0.6987,0.69873,0.69851,0.69865,568599997.0
2005-03-11 22:17:00,0.69873,0.69873,0.69872,0.69872,99700001.0
2005-03-11 22:18:00,0.69879,0.69879,0.69876,0.69876,46300001.0
2005-03-11 22:19:00,0.69877,0.69879,0.69867,0.69871,260099999.0
2005-03-11 22:20:00,0.69876,0.69879,0.69875,0.69879,75900001.0
2005-03-11 22:21:00,0.69873,0.69878,0.69869,0.6987,531100002.0
2005-03-11 22:22:00,0.69876,0.69883,0.69871,0.69871,412500004.0
2005-03-11 22:23:00,0.69866,0.69879,0.69863,0.69863,551400002.0
2005-03-11 22:24:00,0.69867,0.69873,0.69859,0.69871,357500001.0
2005-03-11 22:25:00,0.69869,0.69875,0.69867,0.69873,233600000.0
2005-03-11 22:26:00,0.69881,0.69884,0.69875,0.69875,190399996.0
2005-03-11 22:27:00,0.69881,0.69881,0.69876,0.69877,180299997.0
2005-03-11 22:28:00,0.69876,0.69878,0.69867,0.69867,103799999.0
2005-03-11 22:29:00,0.69875,0.69876,0.69865,0.69865,314000003.0
2005-03-11 22:30:00,0.6987,0.69871,0.69863,0.69867,302800004.0
2005-03-11 22:31:00,0.69871,0.69873,0.69867,0.69867,137600002.0
2005-03-11 22:32:00,0.69879,0.69884,0.69871,0.6988,232999994.0
2005-03-11 22:33:00,0.69883,0.69888,0.6988,0.69884,197999999.0
2005-03-11 22:34:00,0.69885,0.69892,0.69885,0.69889,367500008.0
2005-03-11 22:35:00,0.69883,0.69896,0.69878,0.69896,191900002.0
2005-03-11 22:36:00,0.699,0.69904,0.69897,0.69897,94199998.0
2005-03-11 22:37:00,0.69893,0.69893,0.69886,0.69889,307999997.0
2005-03-11 22:38:00,0.69893,0.69893,0.69892,0.69892,60599998.0
2005-03-11 22:39:00,0.69889,0.69899,0.69889,0.69892,365099995.0
2005-03-11 22:40:00,0.69883,0.6989,0.69878,0.69878,381500000.0
2005-03-11 22:41:00,0.69884,0.69885,0.69882,0.69882,200500001.0
2005-03-11 22:42:00,0.69872,0.69887,0.69872,0.69887,294999997.0
2005-03-11 22:43:00,0.69891,0.69893,0.69884,0.69888,280000002.0
2005-03-11 22:44:00,0.69886,0.69893,0.69886,0.69893,64600000.0
2005-03-11 22:45:00,0.69887,0.69887,0.69862,0.69865,123300002.0
2005-03-11 22:46:00,0.69873,0.69873,0.69867,0.6987,59099999.0
2005-03-11 22:47:00,0.69876,0.69876,0.69864,0.69864,194500004.0
2005-03-11 22:48:00,0.69863,0.69869,0.69862,0.69862,328799997.0
2005-03-11 22:49:00,0.69879,0.69879,0.69866,0.69866,126200000.0
2005-03-11 22:50:00,0.69873,0.69873,0.69865,0.69866,72900001.0
2005-03-11 22:51:00,0.69871,0.69871,0.69864,0.69867,126800001.0
2005-03-11 22:52:00,0.69869,0.6987,0.69865,0.69865,180399999.0
2005-03-11 22:53:00,0.69866,0.69876,0.69866,0.69872,102100001.0
2005-03-11 22:54:00,0.69876,0.69885,0.69872,0.69872,147200003.0
2005-03-11 22:55:00,0.6988,0.69884,0.69878,0.69878,77199998.0
2005-03-11 22:56:00,0.69886,0.69886,0.69877,0.69877,133199999.0
2005-03-11 22:57:00,0.69874,0.69889,0.69874,0.69889,132600000.0
2005-03-11 22:58:00,0.6989,0.69891,0.69882,0.69889,277100000.0
2005-03-11 22:59:00,0.69887,0.69893,0.69877,0.69877,303900000.0
2005-03-11 23:00:00,0.69858,0.69894,0.69858,0.6989,189199999.0
2005-03-11 23:01:00,0.6988,0.6989,0.6988,0.69886,106599999.0
2005-03-11 23:02:00,0.69881,0.6989,0.69881,0.6989,141100002.0
2005-03-11 23:03:00,0.69888,0.69889,0.69884,0.69889,126499999.0
2005-03-11 23:04:00,0.6989,0.6989,0.69885,0.69887,123700001.0
2005-03-11 23:05:00,0.69886,0.69893,0.69885,0.69893,106000000.0
2005-03-11 23:06:00,0.69885,0.69886,0.69881,0.69881,148500002.0
2005-03-11 23:07:00,0.69881,0.69883,0.69876,0.69876,118000001.0
2005-03-11 23:08:00,0.69875,0.6988,0.69875,0.69877,45299999.0
2005-03-11 23:09:00,0.69883,0.69897,0.6988,0.69886,205700005.0
2005-03-11 23:10:00,0.69881,0.699,0.69881,0.699,134800001.0
2005-03-11 23:11:00,0.69897,0.699,0.69884,0.69884,183800006.0
2005-03-11 23:12:00,0.69881,0.69888,0.69878,0.69888,123499998.0
2005-03-11 23:13:00,0.69884,0.69887,0.69881,0.69885,156600000.0
2005-03-11 23:14:00,0.6988,0.69882,0.69873,0.69873,126499998.0
2005-03-11 23:15:00,0.69883,0.69886,0.69877,0.69877,96399999.0
2005-03-11 23:16:00,0.69861,0.69861,0.69847,0.69847,43199998.0
2005-03-11 23:17:00,0.69881,0.69881,0.69848,0.69872,110899998.0
2005-03-11 23:18:00,0.69866,0.69866,0.69857,0.69857,4800000.0
2005-03-11 23:19:00,0.69851,0.69851,0.6985,0.6985,17300000.0
2005-03-11 23:20:00,0.69846,0.69848,0.69845,0.69847,115800002.0
2005-03-11 23:21:00,0.69847,0.69852,0.69847,0.6985,114499998.0
2005-03-11 23:22:00,0.69851,0.69864,0.69851,0.69864,58600001.0
2005-03-11 23:23:00,0.69861,0.69861,0.69835,0.69835,238500005.0
2005-03-11 23:24:00,0.69862,0.69862,0.69852,0.69856,170799998.0
2005-03-11 23:25:00,0.69848,0.69856,0.69842,0.69856,94799998.0
2005-03-11 23:26:00,0.69856,0.69863,0.69855,0.69863,147700001.0
2005-03-11 23:27:00,0.69863,0.69863,0.69857,0.6986,128399998.0
2005-03-11 23:28:00,0.69851,0.69851,0.69812,0.69846,103100000.0
2005-03-11 23:29:00,0.69842,0.69853,0.69812,0.69853,188300003.0
2005-03-11 23:30:00,0.69868,0.69872,0.69861,0.69863,158199998.0
2005-03-11 23:31:00,0.69847,0.69856,0.69812,0.69856,122200001.0
2005-03-11 23:32:00,0.69867,0.69867,0.69862,0.69865,111599999.0
2005-03-11 23:33:00,0.69851,0.6987,0.69825,0.6987,158700002.0
2005-03-11 23:34:00,0.69871,0.69871,0.69823,0.69851,119700000.0
2005-03-11 23:35:00,0.69868,0.69871,0.69867,0.69868,132600000.0
2005-03-11 23:36:00,0.69847,0.69864,0.69821,0.69864,123000001.0
2005-03-11 23:37:00,0.6986,0.69864,0.69856,0.69864,113500002.0
2005-03-11 23:38:00,0.69854,0.69864,0.69854,0.69862,107300002.0
2005-03-11 23:39:00,0.69847,0.69865,0.69814,0.69865,186900001.0
2005-03-11 23:40:00,0.69872,0.69872,0.69866,0.69866,27000000.0
2005-03-11 23:41:00,0.69867,0.69867,0.69865,0.69865,77099998.0
2005-03-11 23:42:00,0.69872,0.69872,0.69865,0.69865,27100000.0
2005-03-11 23:43:00,0.69878,0.69878,0.69872,0.69876,130799999.0
2005-03-11 23:44:00,0.69876,0.69876,0.69872,0.69874,27900000.0
2005-03-11 23:45:00,0.69867,0.6987,0.69867,0.6987,70999998.0
2005-03-11 23:46:00,0.6987,0.6987,0.6987,0.6987,56799999.0
2005-03-11 23:47:00,0.6987,0.6987,0.69868,0.69868,53500002.0
2005-03-11 23:48:00,0.69848,0.69865,0.69826,0.69864,247800001.0
2005-03-11 23:49:00,0.69867,0.69871,0.69867,0.69871,66100003.0
2005-03-11 23:50:00,0.6987,0.6987,0.6987,0.6987,20799999.0
2005-03-11 23:51:00,0.6987,0.69878,0.6987,0.69871,71900000.0
2005-03-11 23:52:00,0.69856,0.69865,0.69822,0.69865,153399996.0
2005-03-11 23:53:00,0.69877,0.69879,0.69872,0.69872,151100002.0
2005-03-11 23:54:00,0.69877,0.69877,0.6987,0.6987,184500003.0
2005-03-11 23:55:00,0.69816,0.6987,0.69816,0.6987,156700001.0
2005-03-11 23:56:00,0.69867,0.69869,0.69855,0.69855,160400000.0
2005-03-11 23:57:00,0.69856,0.69856,0.69829,0.69829,80800000.0
2005-03-11 23:58:00,0.69828,0.69831,0.69801,0.69831,100399997.0
2005-03-11 23:59:00,0.69845,0.69863,0.69837,0.69863,71900000.0
2005-03-14 00:00:00,0.69877,0.69884,0.69855,0.69872,144000000.0
2005-03-14 00:01:00,0.69876,0.69894,0.69869,0.69891,63800000.0
2005-03-14 00:02:00,0.69845,0.69879,0.69842,0.69879,165600002.0
2005-03-14 00:03:00,0.69867,0.69883,0.69865,0.69877,165400000.0
2005-03-14 00:04:00,0.69861,0.69897,0.69861,0.69896,130199996.0
2005-03-14 00:05:00,0.69914,0.69917,0.6991,0.6991,87000003.0
2005-03-14 00:06:00,0.69885,0.69919,0.69885,0.69919,126699998.0
2005-03-14 00:07:00,0.69896,0.69918,0.69896,0.69912,240000004.0
2005-03-14 00:08:00,0.69877,0.69908,0.69877,0.69902,239399996.0
2005-03-14 00:09:00,0.69895,0.69917,0.69895,0.69913,116399999.0
2005-03-14 00:10:00,0.69912,0.69912,0.699,0.699,186999998.0
2005-03-14 00:11:00,0.69893,0.69911,0.69877,0.69897,165399999.0
2005-03-14 00:12:00,0.69893,0.69899,0.69877,0.69879,149700001.0
2005-03-14 00:13:00,0.6987,0.6987,0.69867,0.69867,60100000.0
2005-03-14 00:14:00,0.69875,0.69896,0.69875,0.69892,120400000.0
2005-03-14 00:15:00,0.69893,0.69893,0.6987,0.6987,55800002.0
2005-03-14 00:16:00,0.69868,0.69873,0.69861,0.69873,77199999.0
2005-03-14 00:17:00,0.69838,0.69866,0.69838,0.69866,69300002.0
2005-03-14 00:18:00,0.69837,0.69866,0.69836,0.69866,80400000.0
2005-03-14 00:19:00,0.69867,0.69871,0.69856,0.69868,67000001.0
2005-03-14 00:20:00,0.69863,0.69873,0.69863,0.69873,48600001.0
2005-03-14 00:21:00,0.69869,0.69869,0.69868,0.69868,57799998.0
2005-03-14 00:22:00,0.69847,0.69868,0.69847,0.69864,84500001.0
2005-03-14 00:23:00,0.69878,0.6989,0.69869,0.69881,84900001.0
2005-03-14 00:24:00,0.69887,0.69889,0.69867,0.69871,146600001.0
2005-03-14 00:25:00,0.69884,0.69889,0.69862,0.69862,277199997.0
2005-03-14 00:26:00,0.69852,0.69898,0.69852,0.69898,167099997.0
2005-03-14 00:27:00,0.69872,0.69876,0.69859,0.69859,63999998.0
2005-03-14 00:28:00,0.6984,0.69869,0.6984,0.69869,177799997.0
2005-03-14 00:29:00,0.69879,0.69889,0.69877,0.69885,67200000.0
2005-03-14 00:30:00,0.69873,0.6988,0.69868,0.6988,211000000.0
2005-03-14 00:31:00,0.6988,0.69888,0.6988,0.69888,28700000.0
2005-03-14 00:32:00,0.6988,0.69882,0.69871,0.69882,46700001.0
2005-03-14 00:33:00,0.69832,0.6986,0.69832,0.6986,121199999.0
2005-03-14 00:34:00,0.6986,0.69867,0.6986,0.69865,176700006.0
2005-03-14 00:35:00,0.69843,0.6989,0.69843,0.6989,229900000.0
2005-03-14 00:36:00,0.69851,0.69875,0.69849,0.69875,112499996.0
2005-03-14 00:37:00,0.69882,0.69887,0.69876,0.69885,121000002.0
2005-03-14 00:38:00,0.69861,0.69873,0.69861,0.69873,37499998.0
2005-03-14 00:39:00,0.69881,0.69887,0.69875,0.69886,70500000.0
2005-03-14 00:40:00,0.69857,0.6987,0.69857,0.69868,151600003.0
2005-03-14 00:41:00,0.69878,0.69881,0.69864,0.69868,266599998.0
2005-03-14 00:42:00,0.69833,0.69856,0.69833,0.69853,42299999.0
2005-03-14 00:43:00,0.69892,0.699,0.69892,0.69896,48000001.0
2005-03-14 00:44:00,0.6987,0.69874,0.69865,0.69873,104599999.0
2005-03-14 00:45:00,0.69885,0.6989,0.6987,0.69873,240899998.0
2005-03-14 00:46:00,0.69863,0.69863,0.69852,0.69854,200700004.0
2005-03-14 00:47:00,0.69884,0.69893,0.69884,0.69893,51500001.0
2005-03-14 00:48:00,0.6989,0.69893,0.69886,0.69893,87800000.0
2005-03-14 00:49:00,0.69911,0.69911,0.69874,0.69874,129400003.0
2005-03-14 00:50:00,0.69863,0.69863,0.69847,0.6985,190700001.0
2005-03-14 00:51:00,0.69882,0.69882,0.69843,0.69843,202800003.0
2005-03-14 00:52:00,0.69843,0.69863,0.69843,0.69844,89000001.0
2005-03-14 00:53:00,0.69848,0.69868,0.69848,0.69866,248500002.0
2005-03-14 00:54:00,0.6986,0.69865,0.69846,0.69861,195300002.0
2005-03-14 00:55:00,0.69863,0.69888,0.6986,0.69888,127900003.0
2005-03-14 00:56:00,0.69877,0.69877,0.69865,0.69865,70100001.0
2005-03-14 00:57:00,0.6986,0.69888,0.69858,0.69888,132600003.0
2005-03-14 00:58:00,0.69853,0.69867,0.6985,0.69856,112300003.0
2005-03-14 00:59:00,0.69861,0.69861,0.6984,0.6986,122800001.0
2005-03-14 01:00:00,0.69857,0.69864,0.6985,0.69862,189299999.0
2005-03-14 01:01:00,0.69854,0.69854,0.69841,0.69841,39900000.0
2005-03-14 01:02:00,0.69852,0.69852,0.69843,0.69843,47900002.0
2005-03-14 01:03:00,0.6984,0.69853,0.6984,0.69842,189500000.0
2005-03-14 01:04:00,0.69857,0.69862,0.69843,0.69858,105200002.0
2005-03-14 01:05:00,0.69848,0.69851,0.69842,0.69842,86900001.0
2005-03-14 01:06:00,0.69852,0.69858,0.69836,0.69855,68200000.0
2005-03-14 01:07:00,0.69827,0.69845,0.69824,0.69824,105900002.0
2005-03-14 01:08:00,0.69823,0.69846,0.69823,0.69846,134000001.0
2005-03-14 01:09:00,0.69847,0.69847,0.69835,0.69842,151900004.0
2005-03-14 01:10:00,0.69829,0.69846,0.69829,0.69835,171600006.0
2005-03-14 01:11:00,0.69843,0.69843,0.69836,0.69836,127000004.0
2005-03-14 01:12:00,0.69833,0.69833,0.69826,0.69831,109200001.0
2005-03-14 01:13:00,0.69822,0.69845,0.6982,0.69845,156000000.0
2005-03-14 01:14:00,0.69831,0.69852,0.69831,0.69845,109400000.0
2005-03-14 01:15:00,0.69848,0.69856,0.69842,0.69856,120400003.0
2005-03-14 01:16:00,0.69855,0.69859,0.69852,0.69853,249900000.0
2005-03-14 01:17:00,0.69853,0.69858,0.69853,0.69858,57400002.0
2005-03-14 01:18:00,0.69853,0.69853,0.69852,0.69852,74199998.0
2005-03-14 01:19:00,0.69854,0.69854,0.6984,0.69849,124499996.0
2005-03-14 01:20:00,0.69851,0.69856,0.69838,0.69839,88600001.0
2005-03-14 01:21:00,0.6984,0.69842,0.69828,0.69834,192500001.0
2005-03-14 01:22:00,0.69827,0.69838,0.69824,0.69838,164200000.0
2005-03-14 01:23:00,0.6984,0.6984,0.69837,0.69837,17500000.0
2005-03-14 01:24:00,0.69835,0.69844,0.69833,0.69837,129100000.0
2005-03-14 01:25:00,0.69827,0.69842,0.69827,0.69833,136200000.0
2005-03-14 01:26:00,0.69839,0.69844,0.69839,0.69843,91500001.0
2005-03-14 01:27:00,0.69843,0.69855,0.69835,0.69855,64000000.0
2005-03-14 01:28:00,0.69854,0.69854,0.69837,0.69845,140600003.0
2005-03-14 01:29:00,0.69857,0.69857,0.69842,0.69842,16800000.0
2005-03-14 01:30:00,0.69857,0.69862,0.69841,0.69862,173999995.0
2005-03-14 01:31:00,0.69848,0.69864,0.69848,0.69858,169099998.0
2005-03-14 01:32:00,0.69863,0.69863,0.69857,0.69862,80599998.0
2005-03-14 01:33:00,0.6986,0.6986,0.69848,0.69848,43200000.0
2005-03-14 01:34:00,0.6985,0.69857,0.69846,0.69846,78900001.0
2005-03-14 01:35:00,0.69845,0.69858,0.69845,0.69858,83499998.0
2005-03-14 01:36:00,0.69862,0.69867,0.69862,0.69862,143599999.0
2005-03-14 01:37:00,0.69869,0.6987,0.69863,0.6987,173299999.0
2005-03-14 01:38:00,0.69855,0.69865,0.69848,0.69859,158199999.0
2005-03-14 01:39:00,0.69857,0.69862,0.69848,0.69862,96100001.0
2005-03-14 01:40:00,0.69859,0.69866,0.69836,0.69836,133899999.0
2005-03-14 01:41:00,0.6984,0.69864,0.6984,0.69861,302100005.0
2005-03-14 01:42:00,0.69849,0.69857,0.69838,0.69857,102699997.0
2005-03-14 01:43:00,0.6986,0.69869,0.69853,0.69867,132000002.0
2005-03-14 01:44:00,0.6987,0.6987,0.69849,0.69859,112499997.0
2005-03-14 01:45:00,0.69863,0.69866,0.69856,0.69864,74800003.0
2005-03-14 01:46:00,0.69867,0.69867,0.69853,0.69856,123899999.0
2005-03-14 01:47:00,0.69874,0.69879,0.69859,0.69867,164399998.0
2005-03-14 01:48:00,0.69861,0.6987,0.69861,0.6987,229200006.0
2005-03-14 01:49:00,0.69872,0.69875,0.69866,0.69866,128499999.0
2005-03-14 01:50:00,0.69848,0.69863,0.69848,0.6986,157700003.0
2005-03-14 01:51:00,0.69864,0.69873,0.69861,0.69871,202799997.0
2005-03-14 01:52:00,0.69862,0.69875,0.69862,0.69875,85299999.0
2005-03-14 01:53:00,0.6987,0.69881,0.69867,0.69869,190499996.0
2005-03-14 01:54:00,0.69865,0.69872,0.69857,0.69861,162000001.0
2005-03-14 01:55:00,0.69859,0.69874,0.69859,0.69871,114299999.0
2005-03-14 01:56:00,0.69872,0.69883,0.69868,0.69879,130800000.0
2005-03-14 01:57:00,0.69867,0.69879,0.69863,0.69875,162999998.0
2005-03-14 01:58:00,0.69871,0.69871,0.6987,0.69871,79899999.0
2005-03-14 01:59:00,0.6987,0.69873,0.69867,0.69873,50200000.0
2005-03-14 02:00:00,0.69873,0.69873,0.6986,0.6986,154200002.0
2005-03-14 02:01:00,0.69872,0.69875,0.69858,0.69875,117999999.0
2005-03-14 02:02:00,0.69862,0.69884,0.69862,0.69869,89900000.0
2005-03-14 02:03:00,0.6988,0.6988,0.69867,0.69875,86200001.0
2005-03-14 02:04:00,0.69888,0.69888,0.69876,0.69882,70500001.0
2005-03-14 02:05:00,0.6989,0.6989,0.69882,0.6989,149700005.0
2005-03-14 02:06:00,0.69882,0.69882,0.69866,0.69874,183599995.0
2005-03-14 02:07:00,0.69885,0.6989,0.69876,0.69876,197600000.0
2005-03-14 02:08:00,0.69875,0.69875,0.6986,0.69863,36299999.0
2005-03-14 02:09:00,0.69874,0.69875,0.69858,0.69862,178000000.0
2005-03-14 02:10:00,0.69855,0.6986,0.69855,0.6986,79500000.0
2005-03-14 02:11:00,0.69862,0.69875,0.69862,0.69875,110500001.0
2005-03-14 02:12:00,0.69875,0.69898,0.69867,0.69893,183000002.0
2005-03-14 02:13:00,0.69898,0.69898,0.69881,0.6989,184099997.0
2005-03-14 02:14:00,0.69886,0.69893,0.6988,0.69893,209299997.0
2005-03-14 02:15:00,0.69889,0.69894,0.69881,0.69892,208000001.0
2005-03-14 02:16:00,0.69888,0.69893,0.6988,0.69886,107200002.0
2005-03-14 02:17:00,0.69891,0.69908,0.69891,0.69895,124399999.0
2005-03-14 02:18:00,0.69902,0.69907,0.69889,0.69896,159200000.0
2005-03-14 02:19:00,0.699,0.69901,0.69893,0.69898,164400003.0
2005-03-14 02:20:00,0.69895,0.69905,0.69891,0.69891,215600000.0
2005-03-14 02:21:00,0.69898,0.69899,0.69898,0.69899,20700000.0
2005-03-14 02:22:00,0.699,0.69906,0.699,0.69906,110399999.0
2005-03-14 02:23:00,0.69908,0.69908,0.69894,0.69894,116699999.0
2005-03-14 02:24:00,0.69898,0.69912,0.69898,0.69908,87700000.0
2005-03-14 02:25:00,0.69909,0.69919,0.69906,0.69912,102599998.0
2005-03-14 02:26:00,0.69917,0.69918,0.69911,0.69918,130300004.0
2005-03-14 02:27:00,0.69915,0.69922,0.69915,0.69915,189300000.0
2005-03-14 02:28:00,0.69918,0.6992,0.69915,0.69915,206699999.0
2005-03-14 02:29:00,0.69915,0.69923,0.69909,0.69923,94900001.0
2005-03-14 02:30:00,0.69922,0.69924,0.69921,0.69924,163599997.0
2005-03-14 02:31:00,0.69915,0.69926,0.69915,0.6992,112999998.0
2005-03-14 02:32:00,0.69918,0.69918,0.69907,0.69907,198900002.0
2005-03-14 02:33:00,0.69916,0.69916,0.69907,0.6991,68100001.0
2005-03-14 02:34:00,0.69914,0.69921,0.69913,0.69921,153399997.0
2005-03-14 02:35:00,0.69919,0.69922,0.69919,0.69922,66200001.0
2005-03-14 02:36:00,0.69916,0.69916,0.69905,0.69908,156400003.0
2005-03-14 02:37:00,0.69908,0.6991,0.69899,0.69899,190100000.0
2005-03-14 02:38:00,0.69902,0.6991,0.69902,0.69905,159499998.0
2005-03-14 02:39:00,0.6991,0.6991,0.69895,0.69906,202100002.0
2005-03-14 02:40:00,0.69917,0.69919,0.69912,0.69916,79000000.0
2005-03-14 02:41:00,0.69917,0.69922,0.69911,0.69922,118499998.0
2005-03-14 02:42:00,0.69913,0.69916,0.69909,0.6991,157299997.0
2005-03-14 02:43:00,0.69907,0.69913,0.699,0.69905,78899999.0
2005-03-14 02:44:00,0.69905,0.69918,0.69905,0.69912,170800000.0
2005-03-14 02:45:00,0.69907,0.69912,0.69896,0.69911,169000001.0
2005-03-14 02:46:00,0.69911,0.69917,0.69911,0.69917,86800003.0
2005-03-14 02:47:00,0.69922,0.69929,0.69918,0.69925,134899998.0
2005-03-14 02:48:00,0.6992,0.69931,0.6992,0.6993,192899999.0
2005-03-14 02:49:00,0.69916,0.69923,0.69916,0.69922,201000000.0
2005-03-14 02:50:00,0.69922,0.69927,0.69918,0.69918,156300001.0
2005-03-14 02:51:00,0.69926,0.69926,0.69912,0.69912,95500003.0
2005-03-14 02:52:00,0.69914,0.69918,0.69905,0.69918,156300001.0
2005-03-14 02:53:00,0.69915,0.69917,0.69906,0.69917,123899999.0
2005-03-14 02:54:00,0.69915,0.69918,0.69905,0.69905,217299996.0
2005-03-14 02:55:00,0.69912,0.69912,0.69896,0.69908,169000000.0
2005-03-14 02:56:00,0.69913,0.69916,0.69907,0.69913,27200000.0
2005-03-14 02:57:00,0.69912,0.69912,0.69898,0.69898,48600000.0
2005-03-14 02:58:00,0.69905,0.6992,0.6989,0.6992,105300000.0
2005-03-14 02:59:00,0.69908,0.69927,0.69908,0.69925,204399999.0
2005-03-14 03:00:00,0.69922,0.69922,0.69903,0.69909,60400000.0
2005-03-14 03:01:00,0.69913,0.6992,0.69898,0.69898,133600000.0
2005-03-14 03:02:00,0.6991,0.69925,0.69899,0.69925,115599999.0
2005-03-14 03:03:00,0.69912,0.69912,0.69888,0.69891,119700003.0
2005-03-14 03:04:00,0.69898,0.69917,0.69893,0.69894,239300007.0
2005-03-14 03:05:00,0.69908,0.69925,0.69908,0.69916,221300003.0
2005-03-14 03:06:00,0.69916,0.69921,0.69907,0.69921,129799999.0
2005-03-14 03:07:00,0.69915,0.69922,0.69908,0.69922,207799999.0
2005-03-14 03:08:00,0.69908,0.69909,0.69897,0.69898,112700004.0
2005-03-14 03:09:00,0.69903,0.69923,0.69898,0.69904,133800002.0
2005-03-14 03:10:00,0.69923,0.69926,0.69915,0.69923,165300004.0
2005-03-14 03:11:00,0.69929,0.69935,0.69922,0.69931,275600003.0
2005-03-14 03:12:00,0.6993,0.6993,0.69917,0.69928,116299996.0
2005-03-14 03:13:00,0.6992,0.69939,0.6992,0.69939,88600001.0
2005-03-14 03:14:00,0.69938,0.69938,0.6993,0.69931,124399997.0
2005-03-14 03:15:00,0.69937,0.69944,0.69935,0.69935,167100000.0
2005-03-14 03:16:00,0.69937,0.69937,0.6993,0.6993,87300002.0
2005-03-14 03:17:00,0.69939,0.69943,0.69935,0.69942,181300004.0
2005-03-14 03:18:00,0.69942,0.69942,0.69934,0.69937,84699998.0
2005-03-14 03:19:00,0.69943,0.69943,0.69942,0.69942,28100001.0
2005-03-14 03:20:00,0.69935,0.6994,0.6993,0.6994,25600000.0
2005-03-14 03:21:00,0.69935,0.69935,0.69922,0.69933,162600003.0
2005-03-14 03:22:00,0.69934,0.69934,0.69928,0.69928,13600000.0
2005-03-14 03:23:00,0.69928,0.69936,0.69928,0.69932,166200001.0
2005-03-14 03:24:00,0.69934,0.69934,0.69922,0.69922,152600003.0
2005-03-14 03:25:00,0.69916,0.69921,0.69908,0.69908,68900000.0
2005-03-14 03:26:00,0.6992,0.69925,0.69906,0.69911,115800002.0
2005-03-14 03:27:00,0.69912,0.69913,0.69907,0.69908,116999999.0
2005-03-14 03:28:00,0.69913,0.6992,0.69909,0.6992,164300000.0
2005-03-14 03:29:00,0.69912,0.69912,0.69892,0.69903,130900000.0
2005-03-14 03:30:00,0.69914,0.69917,0.69888,0.69917,196099997.0
2005-03-14 03:31:00,0.6992,0.69922,0.69903,0.69922,137900002.0
2005-03-14 03:32:00,0.69922,0.6993,0.6991,0.6991,139800002.0
2005-03-14 03:33:00,0.69917,0.69927,0.69903,0.69919,121499998.0
2005-03-14 03:34:00,0.69914,0.69923,0.69902,0.69918,292599995.0
2005-03-14 03:35:00,0.69908,0.69915,0.6989,0.69894,210700004.0
2005-03-14 03:36:00,0.6991,0.69915,0.69904,0.69915,103600001.0
2005-03-14 03:37:00,0.69932,0.69934,0.69904,0.69924,262800000.0
2005-03-14 03:38:00,0.69926,0.69927,0.69919,0.69922,77900001.0
2005-03-14 03:39:00,0.69923,0.69929,0.6992,0.69925,175599998.0
2005-03-14 03:40:00,0.69917,0.69919,0.69906,0.69917,86600000.0
2005-03-14 03:41:00,0.69918,0.69921,0.69908,0.69908,67500001.0
2005-03-14 03:42:00,0.69921,0.69922,0.69907,0.69913,115799997.0
2005-03-14 03:43:00,0.69918,0.69925,0.69916,0.6992,151800002.0
2005-03-14 03:44:00,0.69922,0.69931,0.69919,0.69928,121200000.0
2005-03-14 03:45:00,0.69913,0.69928,0.69911,0.6992,135999999.0
2005-03-14 03:46:00,0.69925,0.69925,0.69919,0.69924,58900000.0
2005-03-14 03:47:00,0.69923,0.69925,0.69916,0.69916,52400000.0
2005-03-14 03:48:00,0.69923,0.69934,0.69912,0.69933,227900001.0
2005-03-14 03:49:00,0.69942,0.69942,0.69921,0.69931,136300000.0
2005-03-14 03:50:00,0.69936,0.69936,0.69928,0.69928,65299999.0
2005-03-14 03:51:00,0.6993,0.69931,0.69919,0.69931,119199998.0
2005-03-14 03:52:00,0.69929,0.69929,0.69924,0.69925,104999998.0
2005-03-14 03:53:00,0.69925,0.69931,0.69918,0.69922,239100003.0
2005-03-14 03:54:00,0.69915,0.69922,0.69907,0.69922,58500001.0
2005-03-14 03:55:00,0.69924,0.69925,0.6992,0.69925,209800007.0
2005-03-14 03:56:00,0.69922,0.69923,0.69917,0.69917,226099997.0
2005-03-14 03:57:00,0.69922,0.69922,0.69912,0.6992,192999995.0
2005-03-14 03:58:00,0.69915,0.69924,0.69915,0.69922,226699998.0
2005-03-14 03:59:00,0.69912,0.69925,0.69901,0.69918,122199997.0
2005-03-14 04:00:00,0.69894,0.6991,0.69894,0.69902,181699999.0
2005-03-14 04:01:00,0.69897,0.69913,0.69897,0.699,100399999.0
2005-03-14 04:02:00,0.69905,0.69906,0.69892,0.699,194200000.0
2005-03-14 04:03:00,0.69898,0.69902,0.69892,0.69894,130000003.0
2005-03-14 04:04:00,0.69899,0.69899,0.69876,0.6989,101499999.0
2005-03-14 04:05:00,0.69885,0.69901,0.69885,0.69894,131999999.0
2005-03-14 04:06:00,0.69905,0.69905,0.69896,0.69896,122100003.0
2005-03-14 04:07:00,0.69909,0.6991,0.69894,0.69902,143300001.0
2005-03-14 04:08:00,0.69901,0.69908,0.69898,0.69902,104599998.0
2005-03-14 04:09:00,0.69896,0.69906,0.69892,0.69902,159000000.0
2005-03-14 04:10:00,0.69916,0.69916,0.69904,0.69908,172599999.0
2005-03-14 04:11:00,0.69916,0.69916,0.69888,0.69888,132299998.0
2005-03-14 04:12:00,0.69889,0.69898,0.69882,0.69891,199500001.0
2005-03-14 04:13:00,0.69878,0.69888,0.69875,0.6988,227400000.0
2005-03-14 04:14:00,0.69882,0.69888,0.6988,0.69884,132399998.0
2005-03-14 04:15:00,0.69884,0.69884,0.69868,0.69868,130900001.0
2005-03-14 04:16:00,0.69871,0.69883,0.69871,0.69877,90400002.0
2005-03-14 04:17:00,0.69881,0.69888,0.69877,0.69888,88500001.0
2005-03-14 04:18:00,0.69893,0.69893,0.69885,0.69893,86399999.0
2005-03-14 04:19:00,0.69892,0.69898,0.6989,0.6989,115500003.0
2005-03-14 04:20:00,0.69894,0.69899,0.69892,0.69894,84200002.0
2005-03-14 04:21:00,0.69891,0.69896,0.69887,0.69896,141499999.0
2005-03-14 04:22:00,0.69893,0.69894,0.69881,0.6989,140700003.0
2005-03-14 04:23:00,0.699,0.699,0.69892,0.69892,118499999.0
2005-03-14 04:24:00,0.69894,0.69897,0.69893,0.69897,54300000.0
2005-03-14 04:25:00,0.69893,0.69898,0.69888,0.69893,136400001.0
2005-03-14 04:26:00,0.69888,0.69893,0.69885,0.69893,61000000.0
2005-03-14 04:27:00,0.69893,0.69899,0.6988,0.69882,135000002.0
2005-03-14 04:28:00,0.69892,0.69897,0.6989,0.6989,175800001.0
2005-03-14 04:29:00,0.69888,0.69889,0.69875,0.69888,89400001.0
2005-03-14 04:30:00,0.69895,0.69903,0.6989,0.69895,118199999.0
2005-03-14 04:31:00,0.69885,0.699,0.69885,0.69886,159700000.0
2005-03-14 04:32:00,0.69913,0.69915,0.69903,0.69903,104500000.0
2005-03-14 04:33:00,0.69899,0.69907,0.69885,0.69897,114899998.0
2005-03-14 04:34:00,0.69908,0.69918,0.69899,0.69918,158700001.0
2005-03-14 04:35:00,0.69918,0.69919,0.699,0.69908,265700001.0
2005-03-14 04:36:00,0.69903,0.69911,0.69894,0.69911,87700002.0
2005-03-14 04:37:00,0.69905,0.69914,0.69903,0.69911,237899999.0
2005-03-14 04:38:00,0.69916,0.69918,0.69905,0.69905,52200001.0
2005-03-14 04:39:00,0.69915,0.69923,0.69904,0.69922,292300000.0
2005-03-14 04:40:00,0.6993,0.6993,0.69928,0.69928,68699999.0
2005-03-14 04:41:00,0.69932,0.69933,0.69921,0.69928,188499997.0
2005-03-14 04:42:00,0.69918,0.69935,0.69912,0.6993,94600001.0
2005-03-14 04:43:00,0.69924,0.69929,0.6992,0.69924,114100001.0
2005-03-14 04:44:00,0.69913,0.69935,0.69913,0.69927,127000003.0
2005-03-14 04:45:00,0.69916,0.69935,0.69916,0.69935,127100001.0
2005-03-14 04:46:00,0.69919,0.6993,0.69919,0.69927,103900002.0
2005-03-14 04:47:00,0.69929,0.69929,0.6991,0.6991,134899997.0
2005-03-14 04:48:00,0.69915,0.69934,0.69915,0.69925,74000000.0
2005-03-14 04:49:00,0.69917,0.69932,0.69915,0.69929,133600004.0
2005-03-14 04:50:00,0.69928,0.69928,0.69916,0.69922,173699999.0
2005-03-14 04:51:00,0.69935,0.69936,0.69931,0.69936,120499997.0
2005-03-14 04:52:00,0.69939,0.69942,0.69928,0.69933,167200002.0
2005-03-14 04:53:00,0.69943,0.69943,0.69934,0.69937,153500001.0
2005-03-14 04:54:00,0.69933,0.69936,0.6993,0.69932,194800001.0
2005-03-14 04:55:00,0.69935,0.69936,0.69928,0.69935,70399999.0
2005-03-14 04:56:00,0.69936,0.69937,0.69935,0.69935,116499999.0
2005-03-14 04:57:00,0.69932,0.69939,0.69932,0.69939,24799999.0
2005-03-14 04:58:00,0.6994,0.6994,0.69925,0.69938,196699999.0
2005-03-14 04:59:00,0.6994,0.6994,0.69937,0.69937,63799998.0
2005-03-14 05:00:00,0.69934,0.69934,0.69926,0.69926,133100001.0
2005-03-14 05:01:00,0.69933,0.69935,0.69925,0.69925,36300000.0
2005-03-14 05:02:00,0.69933,0.69939,0.69928,0.69939,124900003.0
2005-03-14 05:03:00,0.69931,0.69939,0.69931,0.69936,182800007.0
2005-03-14 05:04:00,0.69936,0.69936,0.69927,0.69936,280499998.0
2005-03-14 05:05:00,0.69942,0.69942,0.69942,0.69942,7900000.0
2005-03-14 05:06:00,0.69941,0.69941,0.69913,0.69913,165199999.0
2005-03-14 05:07:00,0.69922,0.69926,0.69913,0.69925,270799997.0
2005-03-14 05:08:00,0.69915,0.69934,0.69915,0.69932,137999998.0
2005-03-14 05:09:00,0.69928,0.69928,0.69915,0.69926,66200000.0
2005-03-14 05:10:00,0.69926,0.69926,0.699,0.69913,180200002.0
2005-03-14 05:11:00,0.69916,0.69921,0.69908,0.69916,148499998.0
2005-03-14 05:12:00,0.69934,0.69934,0.69929,0.69931,117300003.0
2005-03-14 05:13:00,0.69931,0.69934,0.69927,0.69931,105000003.0
2005-03-14 05:14:00,0.69926,0.6993,0.69919,0.69924,69699998.0
2005-03-14 05:15:00,0.69929,0.6993,0.69915,0.69926,208800003.0
2005-03-14 05:16:00,0.69935,0.6994,0.69933,0.69938,85400000.0
2005-03-14 05:17:00,0.69937,0.69938,0.69927,0.69927,130600002.0
2005-03-14 05:18:00,0.69913,0.69929,0.69909,0.69923,122200002.0
2005-03-14 05:19:00,0.69918,0.6993,0.69911,0.69925,175600001.0
2005-03-14 05:20:00,0.69927,0.69937,0.6992,0.69922,222700002.0
2005-03-14 05:21:00,0.69928,0.69935,0.69928,0.69935,110299997.0
2005-03-14 05:22:00,0.69938,0.69938,0.69938,0.69938,27100000.0
2005-03-14 05:23:00,0.69922,0.69927,0.69907,0.69919,186700001.0
2005-03-14 05:24:00,0.6994,0.6994,0.69935,0.69935,213000005.0
2005-03-14 05:25:00,0.69933,0.69933,0.69915,0.69927,136499999.0
2005-03-14 05:26:00,0.69896,0.69916,0.69896,0.69916,90899999.0
2005-03-14 05:27:00,0.69931,0.69937,0.69922,0.69937,220300002.0
2005-03-14 05:28:00,0.69927,0.69931,0.69907,0.69931,120800001.0
2005-03-14 05:29:00,0.69919,0.69934,0.69919,0.69934,154500000.0
2005-03-14 05:30:00,0.69932,0.69932,0.6992,0.6992,155199996.0
2005-03-14 05:31:00,0.69926,0.69932,0.69926,0.69932,21600000.0
2005-03-14 05:32:00,0.69931,0.69932,0.69922,0.69931,145800001.0
2005-03-14 05:33:00,0.69921,0.69933,0.6992,0.69928,177800004.0
2005-03-14 05:34:00,0.69917,0.69917,0.699,0.69917,112500000.0
2005-03-14 05:35:00,0.69922,0.69925,0.69903,0.69903,82099999.0
2005-03-14 05:36:00,0.69903,0.69903,0.69892,0.69896,161400004.0
2005-03-14 05:37:00,0.69904,0.69905,0.69898,0.69903,284800005.0
2005-03-14 05:38:00,0.69911,0.69912,0.69897,0.69897,91000002.0
2005-03-14 05:39:00,0.69907,0.69908,0.69905,0.69908,118200000.0
2005-03-14 05:40:00,0.69907,0.69913,0.69902,0.6991,120599996.0
2005-03-14 05:41:00,0.69912,0.69915,0.69912,0.69915,79000001.0
2005-03-14 05:42:00,0.69883,0.69896,0.69876,0.69876,96400003.0
2005-03-14 05:43:00,0.6992,0.69926,0.6991,0.69914,87100000.0
2005-03-14 05:44:00,0.69918,0.69918,0.69898,0.69898,213100000.0
2005-03-14 05:45:00,0.69899,0.69899,0.69895,0.69896,118399999.0
2005-03-14 05:46:00,0.69906,0.69912,0.69897,0.69897,134800002.0
2005-03-14 05:47:00,0.69891,0.69907,0.69891,0.69907,169100002.0
2005-03-14 05:48:00,0.69909,0.69912,0.69898,0.69898,69500000.0
2005-03-14 05:49:00,0.69906,0.69906,0.69891,0.69895,34400000.0
2005-03-14 05:50:00,0.69906,0.69913,0.69897,0.69897,148799998.0
2005-03-14 05:51:00,0.69902,0.69902,0.69881,0.69883,214299998.0
2005-03-14 05:52:00,0.69877,0.69905,0.69877,0.69905,218299999.0
2005-03-14 05:53:00,0.69906,0.69912,0.69894,0.69907,111900000.0
2005-03-14 05:54:00,0.69904,0.69908,0.69893,0.69908,266600004.0
2005-03-14 05:55:00,0.69916,0.69916,0.69891,0.699,172900003.0
2005-03-14 05:56:00,0.69906,0.69922,0.69906,0.69922,55000001.0
2005-03-14 05:57:00,0.69925,0.6993,0.69918,0.69923,121100000.0
2005-03-14 05:58:00,0.69925,0.69934,0.6992,0.69927,170200000.0
2005-03-14 05:59:00,0.69937,0.69938,0.69919,0.69921,201100000.0
2005-03-14 06:00:00,0.69907,0.69925,0.69905,0.69925,115000002.0
2005-03-14 06:01:00,0.69914,0.69932,0.699,0.69932,87900002.0
2005-03-14 06:02:00,0.69937,0.69937,0.69923,0.69925,136299994.0
2005-03-14 06:03:00,0.69925,0.69927,0.69905,0.69927,271000003.0
2005-03-14 06:04:00,0.69883,0.69914,0.69879,0.69914,93499997.0
2005-03-14 06:05:00,0.69918,0.69918,0.69907,0.69911,106700001.0
2005-03-14 06:06:00,0.69917,0.69927,0.69917,0.69926,148600005.0
2005-03-14 06:07:00,0.69917,0.69925,0.69916,0.69925,186600001.0
2005-03-14 06:08:00,0.6992,0.69928,0.6992,0.69928,206500004.0
2005-03-14 06:09:00,0.6991,0.69921,0.6991,0.69917,165300003.0
2005-03-14 06:10:00,0.6993,0.6993,0.69925,0.69926,35900001.0
2005-03-14 06:11:00,0.69929,0.69929,0.69917,0.69926,171399999.0
2005-03-14 06:12:00,0.69931,0.69935,0.69931,0.69931,131199999.0
2005-03-14 06:13:00,0.69932,0.69932,0.6992,0.69929,95600001.0
2005-03-14 06:14:00,0.69922,0.69922,0.69904,0.69908,186000002.0
2005-03-14 06:15:00,0.69909,0.69922,0.69909,0.69918,131799999.0
2005-03-14 06:16:00,0.69927,0.6993,0.69922,0.69927,150200003.0
2005-03-14 06:17:00,0.69923,0.69927,0.69923,0.69927,214600001.0
2005-03-14 06:18:00,0.69928,0.69935,0.69915,0.69923,245200000.0
2005-03-14 06:19:00,0.69933,0.69933,0.6993,0.69932,31600000.0
2005-03-14 06:20:00,0.69916,0.69916,0.69896,0.69916,77499998.0
2005-03-14 06:21:00,0.69913,0.69921,0.69907,0.69909,196100003.0
2005-03-14 06:22:00,0.69909,0.69926,0.69909,0.69925,107700001.0
2005-03-14 06:23:00,0.6992,0.6992,0.6991,0.6992,206499999.0
2005-03-14 06:24:00,0.69912,0.69923,0.69907,0.6992,183599998.0
2005-03-14 06:25:00,0.69922,0.69922,0.69906,0.69917,165799999.0
2005-03-14 06:26:00,0.6992,0.69924,0.69919,0.69919,113999999.0
2005-03-14 06:27:00,0.69912,0.69925,0.69905,0.69905,153800000.0
2005-03-14 06:28:00,0.69921,0.69922,0.69908,0.69919,300400003.0
2005-03-14 06:29:00,0.69919,0.69919,0.69915,0.69918,160399999.0
2005-03-14 06:30:00,0.69912,0.69915,0.69896,0.69896,251800001.0
2005-03-14 06:31:00,0.69903,0.69907,0.69894,0.69907,213599999.0
2005-03-14 06:32:00,0.69904,0.69904,0.69886,0.69895,111400001.0
2005-03-14 06:33:00,0.69891,0.69904,0.69889,0.69897,289499995.0
2005-03-14 06:34:00,0.69904,0.69904,0.69866,0.69866,140899996.0
2005-03-14 06:35:00,0.69892,0.69901,0.69892,0.69896,252199996.0
2005-03-14 06:36:00,0.69901,0.69901,0.69901,0.69901,5600000.0
2005-03-14 06:37:00,0.69905,0.69908,0.69898,0.69908,161300003.0
2005-03-14 06:38:00,0.69895,0.69895,0.69888,0.69888,49000000.0
2005-03-14 06:39:00,0.69883,0.69895,0.69878,0.69889,147800000.0
2005-03-14 06:40:00,0.69892,0.699,0.69892,0.699,102499998.0
2005-03-14 06:41:00,0.6989,0.69891,0.69882,0.6989,75199998.0
2005-03-14 06:42:00,0.69885,0.69892,0.69882,0.69892,97500000.0
2005-03-14 06:43:00,0.69885,0.69887,0.6988,0.6988,129300001.0
2005-03-14 06:44:00,0.69878,0.69886,0.69873,0.69873,248600003.0
2005-03-14 06:45:00,0.6988,0.69888,0.69871,0.69871,213300002.0
2005-03-14 06:46:00,0.69871,0.69888,0.69867,0.69886,240500000.0
2005-03-14 06:47:00,0.69894,0.69896,0.6989,0.69895,127800000.0
2005-03-14 06:48:00,0.69889,0.69896,0.69888,0.6989,162499998.0
2005-03-14 06:49:00,0.6989,0.69893,0.69879,0.69893,94199998.0
2005-03-14 06:50:00,0.69884,0.69884,0.69883,0.69883,58399997.0
2005-03-14 06:51:00,0.69878,0.69878,0.69877,0.69877,80500000.0
2005-03-14 06:52:00,0.69862,0.69883,0.69862,0.69882,118900001.0
2005-03-14 06:53:00,0.6989,0.6989,0.69872,0.69872,48099999.0
2005-03-14 06:54:00,0.69878,0.69881,0.69878,0.69881,52999999.0
2005-03-14 06:55:00,0.69887,0.69887,0.69879,0.69879,26300001.0
2005-03-14 06:56:00,0.69877,0.69893,0.69877,0.69892,239200000.0
2005-03-14 06:57:00,0.69895,0.69895,0.69882,0.69882,23800000.0
2005-03-14 06:58:00,0.69888,0.69888,0.69877,0.69877,13600000.0
2005-03-14 06:59:00,0.69877,0.69879,0.69857,0.69857,115099999.0
2005-03-14 07:00:00,0.69887,0.69887,0.69884,0.69887,192700001.0
2005-03-14 07:01:00,0.69891,0.69891,0.69884,0.69884,175199998.0
2005-03-14 07:02:00,0.69889,0.69895,0.69889,0.6989,99499999.0
2005-03-14 07:03:00,0.69885,0.69893,0.69882,0.69893,81600002.0
2005-03-14 07:04:00,0.69886,0.69903,0.69886,0.69895,42500000.0
2005-03-14 07:05:00,0.69897,0.69905,0.69897,0.69898,213200001.0
2005-03-14 07:06:00,0.69895,0.699,0.69893,0.699,142200000.0
2005-03-14 07:07:00,0.69898,0.69902,0.6989,0.69895,218899997.0
2005-03-14 07:08:00,0.69893,0.69893,0.69889,0.6989,129700003.0
2005-03-14 07:09:00,0.69889,0.69897,0.69886,0.69897,67900002.0
2005-03-14 07:10:00,0.69894,0.69908,0.6989,0.69905,169999997.0
2005-03-14 07:11:00,0.69908,0.69908,0.699,0.69908,162700000.0
2005-03-14 07:12:00,0.69901,0.69901,0.69887,0.6989,138100004.0
2005-03-14 07:13:00,0.69876,0.69897,0.6987,0.69893,260899999.0
2005-03-14 07:14:00,0.69887,0.69895,0.69879,0.69889,140899997.0
2005-03-14 07:15:00,0.69893,0.69894,0.69888,0.69894,86800002.0
2005-03-14 07:16:00,0.69892,0.69892,0.6988,0.69891,228099998.0
2005-03-14 07:17:00,0.69894,0.69894,0.69878,0.69885,203000000.0
2005-03-14 07:18:00,0.69883,0.69886,0.69875,0.69877,186100002.0
2005-03-14 07:19:00,0.69858,0.69858,0.6983,0.69854,154999996.0
2005-03-14 07:20:00,0.69864,0.69864,0.69819,0.69854,173300003.0
2005-03-14 07:21:00,0.69871,0.69871,0.6982,0.6982,181699997.0
2005-03-14 07:22:00,0.69868,0.69876,0.69868,0.69876,204900001.0
2005-03-14 07:23:00,0.69886,0.69893,0.69879,0.69893,195199999.0
2005-03-14 07:24:00,0.69885,0.69892,0.69884,0.69884,210599998.0
2005-03-14 07:25:00,0.6988,0.69886,0.69875,0.69875,136400001.0
2005-03-14 07:26:00,0.69873,0.69882,0.6987,0.69875,83600000.0
2005-03-14 07:27:00,0.69888,0.69888,0.69875,0.69875,112899998.0
2005-03-14 07:28:00,0.69873,0.69873,0.69859,0.69862,112400000.0
2005-03-14 07:29:00,0.6985,0.6985,0.69817,0.69833,126999997.0
2005-03-14 07:30:00,0.69827,0.69847,0.69827,0.69835,158500002.0
2005-03-14 07:31:00,0.69846,0.69846,0.6983,0.69831,114900000.0
2005-03-14 07:32:00,0.69834,0.69841,0.69831,0.6984,119799998.0
2005-03-14 07:33:00,0.69843,0.69846,0.69835,0.6984,130200001.0
2005-03-14 07:34:00,0.69843,0.69848,0.69836,0.69848,192700000.0
2005-03-14 07:35:00,0.69857,0.69859,0.69839,0.69848,195599996.0
2005-03-14 07:36:00,0.69857,0.69857,0.69847,0.69848,98299999.0
2005-03-14 07:37:00,0.69854,0.69854,0.69845,0.69846,206399998.0
2005-03-14 07:38:00,0.69856,0.69865,0.69849,0.69849,123899995.0
2005-03-14 07:39:00,0.6986,0.69868,0.69858,0.69862,205199997.0
2005-03-14 07:40:00,0.69859,0.69866,0.69857,0.69863,129900003.0
2005-03-14 07:41:00,0.69859,0.69868,0.69855,0.69865,109299999.0
2005-03-14 07:42:00,0.69857,0.69875,0.69857,0.69867,141299996.0
2005-03-14 07:43:00,0.6987,0.6987,0.69864,0.69865,113700001.0
2005-03-14 07:44:00,0.69858,0.69865,0.69852,0.6986,178499998.0
2005-03-14 07:45:00,0.69857,0.69863,0.69846,0.69846,135199999.0
2005-03-14 07:46:00,0.69853,0.69863,0.69853,0.69857,185100005.0
2005-03-14 07:47:00,0.69856,0.6986,0.69848,0.69853,168000001.0
2005-03-14 07:48:00,0.69851,0.69851,0.69846,0.6985,59400001.0
2005-03-14 07:49:00,0.69851,0.69851,0.69831,0.69835,85300002.0
2005-03-14 07:50:00,0.6984,0.69846,0.69829,0.69843,201900001.0
2005-03-14 07:51:00,0.69837,0.69851,0.69835,0.69847,87000000.0
2005-03-14 07:52:00,0.69848,0.6985,0.6984,0.69841,119999999.0
2005-03-14 07:53:00,0.6984,0.69846,0.69832,0.69839,107199999.0
2005-03-14 07:54:00,0.69835,0.69843,0.69828,0.69843,175499998.0
2005-03-14 07:55:00,0.6984,0.6984,0.69831,0.69832,139299998.0
2005-03-14 07:56:00,0.69828,0.69847,0.69825,0.69847,155800004.0
2005-03-14 07:57:00,0.69843,0.69843,0.69827,0.69835,117800001.0
2005-03-14 07:58:00,0.69848,0.69848,0.69833,0.69833,213099998.0
2005-03-14 07:59:00,0.69852,0.69852,0.69838,0.69844,132899998.0
2005-03-14 08:00:00,0.69845,0.6985,0.69835,0.69835,214499999.0
2005-03-14 08:01:00,0.69838,0.69848,0.69828,0.69828,74300001.0
2005-03-14 08:02:00,0.69825,0.69839,0.6982,0.69839,184599997.0
2005-03-14 08:03:00,0.6984,0.6984,0.69823,0.6984,287200002.0
2005-03-14 08:04:00,0.69829,0.69844,0.69826,0.69844,96399998.0
2005-03-14 08:05:00,0.69845,0.69845,0.69835,0.69842,138500002.0
2005-03-14 08:06:00,0.69842,0.69842,0.69831,0.69835,133900002.0
2005-03-14 08:07:00,0.69826,0.6984,0.69821,0.69836,137900001.0
2005-03-14 08:08:00,0.69836,0.69837,0.6983,0.69832,86200000.0
2005-03-14 08:09:00,0.69839,0.69839,0.69827,0.69834,150699997.0
2005-03-14 08:10:00,0.69827,0.69842,0.69827,0.69842,169199997.0
2005-03-14 08:11:00,0.69839,0.69839,0.69827,0.69831,266599997.0
2005-03-14 08:12:00,0.6984,0.69842,0.69829,0.69838,104200001.0
2005-03-14 08:13:00,0.69831,0.69834,0.69823,0.69832,175399998.0
2005-03-14 08:14:00,0.69827,0.69834,0.69827,0.69834,138999998.0
2005-03-14 08:15:00,0.69832,0.69837,0.69829,0.69835,289300002.0
2005-03-14 08:16:00,0.69826,0.69839,0.69826,0.69835,172600002.0
2005-03-14 08:17:00,0.69825,0.69841,0.69825,0.69841,190099998.0
2005-03-14 08:18:00,0.69838,0.69852,0.69836,0.69843,195899998.0
2005-03-14 08:19:00,0.69844,0.69844,0.69835,0.6984,125800001.0
2005-03-14 08:20:00,0.69839,0.69842,0.69832,0.69838,211299996.0
2005-03-14 08:21:00,0.6984,0.69843,0.69828,0.6984,323699999.0
2005-03-14 08:22:00,0.69836,0.69836,0.6982,0.6982,24300000.0
2005-03-14 08:23:00,0.69831,0.69832,0.69821,0.69831,196000001.0
2005-03-14 08:24:00,0.69824,0.69835,0.69822,0.69835,146299999.0
2005-03-14 08:25:00,0.69827,0.69837,0.69825,0.69837,212300004.0
2005-03-14 08:26:00,0.69832,0.69832,0.69822,0.6983,92999999.0
2005-03-14 08:27:00,0.69829,0.6983,0.69824,0.69827,46600000.0
2005-03-14 08:28:00,0.69829,0.69834,0.69829,0.69834,14700000.0
2005-03-14 08:29:00,0.69826,0.69831,0.69823,0.69831,93400002.0
2005-03-14 08:30:00,0.6982,0.69833,0.6982,0.69833,129399999.0
2005-03-14 08:31:00,0.69829,0.69835,0.69819,0.69831,198399997.0
2005-03-14 08:32:00,0.69823,0.69831,0.69815,0.69831,112799998.0
2005-03-14 08:33:00,0.69835,0.69835,0.69832,0.69833,173399998.0
2005-03-14 08:34:00,0.69832,0.69835,0.6983,0.69835,45400000.0
2005-03-14 08:35:00,0.69825,0.69825,0.6982,0.6982,12700000.0
2005-03-14 08:36:00,0.69815,0.69822,0.69809,0.6981,227699995.0
2005-03-14 08:37:00,0.6982,0.69823,0.69814,0.69823,82700002.0
2005-03-14 08:38:00,0.69825,0.69825,0.69822,0.69823,139399999.0
2005-03-14 08:39:00,0.69822,0.69822,0.6981,0.69822,183000002.0
2005-03-14 08:40:00,0.69809,0.69821,0.69805,0.69821,62900002.0
2005-03-14 08:41:00,0.69818,0.69818,0.69809,0.69814,38600000.0
2005-03-14 08:42:00,0.69801,0.69819,0.69799,0.69815,197499999.0
2005-03-14 08:43:00,0.69815,0.69817,0.6981,0.69813,47400000.0
2005-03-14 08:44:00,0.69812,0.69816,0.69808,0.6981,152899997.0
2005-03-14 08:45:00,0.69816,0.69823,0.69807,0.69807,96299999.0
2005-03-14 08:46:00,0.69818,0.69823,0.69809,0.69809,148699999.0
2005-03-14 08:47:00,0.69817,0.69821,0.69807,0.69807,101000000.0
2005-03-14 08:48:00,0.69815,0.69825,0.69808,0.69808,168200001.0
2005-03-14 08:49:00,0.69817,0.69825,0.6981,0.6981,214699997.0
2005-03-14 08:50:00,0.69819,0.69822,0.69808,0.69808,62499999.0
2005-03-14 08:51:00,0.69816,0.69824,0.69805,0.69805,92400002.0
2005-03-14 08:52:00,0.69813,0.69824,0.69812,0.69812,109700000.0
2005-03-14 08:53:00,0.69819,0.69824,0.69809,0.69809,91799999.0
2005-03-14 08:54:00,0.69818,0.69823,0.69807,0.69807,51000000.0
2005-03-14 08:55:00,0.69815,0.69825,0.69808,0.69808,100600001.0
2005-03-14 08:56:00,0.69818,0.69826,0.6981,0.6981,180499997.0
2005-03-14 08:57:00,0.69816,0.69823,0.69807,0.69807,144200003.0
2005-03-14 08:58:00,0.69815,0.69824,0.69807,0.69807,116699998.0
2005-03-14 08:59:00,0.69813,0.69819,0.69806,0.69806,112200000.0
2005-03-14 09:00:00,0.69817,0.69823,0.6981,0.6981,110499998.0
2005-03-14 09:01:00,0.69817,0.69822,0.69806,0.69806,157000002.0
2005-03-14 09:02:00,0.69818,0.69822,0.69808,0.69808,111900000.0
2005-03-14 09:03:00,0.69818,0.69825,0.69804,0.69804,112700001.0
2005-03-14 09:04:00,0.69819,0.69824,0.69807,0.69807,88699999.0
2005-03-14 09:05:00,0.69819,0.69822,0.69808,0.69808,52600000.0
2005-03-14 09:06:00,0.69817,0.69826,0.69807,0.69807,70999998.0
2005-03-14 09:07:00,0.69824,0.69824,0.69805,0.69805,126499999.0
2005-03-14 09:08:00,0.69816,0.69826,0.69813,0.69813,216200001.0
2005-03-14 09:09:00,0.69822,0.69835,0.69822,0.69835,91799999.0
2005-03-14 09:10:00,0.69838,0.6984,0.69823,0.69835,272599999.0
2005-03-14 09:11:00,0.69832,0.69837,0.69821,0.69837,212099997.0
2005-03-14 09:12:00,0.69838,0.69848,0.69829,0.69842,163000003.0
2005-03-14 09:13:00,0.6984,0.69844,0.69828,0.69844,108299998.0
2005-03-14 09:14:00,0.69845,0.69857,0.69838,0.69857,209700001.0
2005-03-14 09:15:00,0.69848,0.69848,0.69834,0.69837,99299997.0
2005-03-14 09:16:00,0.69841,0.69841,0.69828,0.69835,157000002.0
2005-03-14 09:17:00,0.69838,0.69838,0.69815,0.69815,153499998.0
2005-03-14 09:18:00,0.69824,0.69825,0.69816,0.69817,43499999.0
2005-03-14 09:19:00,0.6983,0.6983,0.69821,0.69828,103100003.0
2005-03-14 09:20:00,0.6983,0.69833,0.69808,0.69815,269199999.0
2005-03-14 09:21:00,0.69829,0.69834,0.69817,0.6982,97200004.0
2005-03-14 09:22:00,0.69826,0.69833,0.69815,0.69833,176500001.0
2005-03-14 09:23:00,0.69831,0.69832,0.69819,0.69832,113100001.0
2005-03-14 09:24:00,0.69827,0.69827,0.69805,0.69808,204499999.0
2005-03-14 09:25:00,0.69805,0.69819,0.69805,0.69819,204299998.0
2005-03-14 09:26:00,0.69827,0.69827,0.69812,0.69818,243000002.0
2005-03-14 09:27:00,0.69827,0.69827,0.69813,0.6982,281200004.0
2005-03-14 09:28:00,0.69826,0.69826,0.69807,0.69807,118400001.0
2005-03-14 09:29:00,0.69819,0.69819,0.69807,0.69815,65900000.0
2005-03-14 09:30:00,0.69828,0.69832,0.69817,0.69827,142400002.0
2005-03-14 09:31:00,0.69827,0.69842,0.69827,0.69842,169299997.0
2005-03-14 09:32:00,0.69838,0.69838,0.69823,0.69832,161399995.0
2005-03-14 09:33:00,0.69823,0.69829,0.69817,0.69829,158999999.0
2005-03-14 09:34:00,0.69813,0.69822,0.69801,0.69807,112400000.0
2005-03-14 09:35:00,0.69812,0.69814,0.69795,0.69809,115800003.0
2005-03-14 09:36:00,0.69815,0.69824,0.69804,0.6982,115599998.0
2005-03-14 09:37:00,0.69826,0.69834,0.69815,0.69824,100499999.0
2005-03-14 09:38:00,0.69837,0.69839,0.698,0.69809,170600002.0
2005-03-14 09:39:00,0.69827,0.69836,0.69815,0.69836,84800000.0
2005-03-14 09:40:00,0.6982,0.69841,0.69815,0.69836,165800002.0
2005-03-14 09:41:00,0.6982,0.69855,0.69806,0.69855,147700003.0
2005-03-14 09:42:00,0.69865,0.69866,0.69822,0.69862,248200002.0
2005-03-14 09:43:00,0.69872,0.69877,0.69849,0.69853,120900001.0
2005-03-14 09:44:00,0.69824,0.69862,0.69824,0.69858,136400002.0
2005-03-14 09:45:00,0.69813,0.69859,0.69807,0.69859,232199999.0
2005-03-14 09:46:00,0.69874,0.69874,0.69857,0.6986,204200000.0
2005-03-14 09:47:00,0.69877,0.6991,0.69877,0.69908,162299997.0
2005-03-14 09:48:00,0.69902,0.6992,0.69901,0.69906,96600001.0
2005-03-14 09:49:00,0.69903,0.69903,0.69868,0.69868,173900000.0
2005-03-14 09:50:00,0.6987,0.6987,0.69859,0.69861,94899999.0
2005-03-14 09:51:00,0.6986,0.69881,0.6986,0.69877,122399999.0
2005-03-14 09:52:00,0.69875,0.69875,0.69857,0.69861,64999998.0
2005-03-14 09:53:00,0.69857,0.69863,0.69848,0.69863,213299998.0
2005-03-14 09:54:00,0.69857,0.69867,0.69847,0.69867,318300004.0
2005-03-14 09:55:00,0.6986,0.69865,0.69856,0.69865,124699999.0
2005-03-14 09:56:00,0.69858,0.69882,0.69858,0.69882,94099999.0
2005-03-14 09:57:00,0.69885,0.69889,0.69875,0.69882,158699997.0
2005-03-14 09:58:00,0.69878,0.69878,0.6986,0.69863,240300005.0
2005-03-14 09:59:00,0.69875,0.69901,0.69875,0.69897,209300001.0
2005-03-14 10:00:00,0.69879,0.69903,0.69873,0.69903,256300003.0
2005-03-14 10:01:00,0.69911,0.69915,0.699,0.699,191599998.0
2005-03-14 10:02:00,0.69913,0.69916,0.69896,0.69909,110800001.0
2005-03-14 10:03:00,0.69918,0.69918,0.69899,0.69899,165600002.0
2005-03-14 10:04:00,0.69897,0.69911,0.69896,0.69899,134199996.0
2005-03-14 10:05:00,0.69899,0.69899,0.69879,0.69884,79799998.0
2005-03-14 10:06:00,0.69891,0.69891,0.69872,0.69873,125599997.0
2005-03-14 10:07:00,0.69874,0.69874,0.69861,0.69868,62300000.0
2005-03-14 10:08:00,0.69877,0.69879,0.69864,0.69873,293500001.0
2005-03-14 10:09:00,0.6987,0.69877,0.69867,0.69867,167800002.0
2005-03-14 10:10:00,0.69863,0.69865,0.6985,0.6985,83600000.0
2005-03-14 10:11:00,0.6985,0.69868,0.6985,0.69863,128400003.0
2005-03-14 10:12:00,0.69873,0.69873,0.69856,0.69865,252699994.0
2005-03-14 10:13:00,0.69865,0.69881,0.69865,0.6988,187500000.0
2005-03-14 10:14:00,0.69878,0.69878,0.69867,0.69867,80600000.0
2005-03-14 10:15:00,0.69873,0.6988,0.6987,0.69877,247599998.0
2005-03-14 10:16:00,0.69876,0.69892,0.6987,0.69892,262699999.0
2005-03-14 10:17:00,0.69887,0.69905,0.69887,0.69903,203099998.0
2005-03-14 10:18:00,0.69912,0.69912,0.69871,0.69894,94700001.0
2005-03-14 10:19:00,0.699,0.699,0.69888,0.69897,62800000.0
2005-03-14 10:20:00,0.69898,0.69904,0.69887,0.69904,188800001.0
2005-03-14 10:21:00,0.69903,0.69906,0.69897,0.69903,91499999.0
2005-03-14 10:22:00,0.69906,0.69907,0.69897,0.69897,169799999.0
2005-03-14 10:23:00,0.69897,0.69908,0.69897,0.69903,158300002.0
2005-03-14 10:24:00,0.6989,0.69903,0.6989,0.69897,124100001.0
2005-03-14 10:25:00,0.69889,0.69902,0.69889,0.699,120999998.0
2005-03-14 10:26:00,0.69903,0.69907,0.69887,0.69887,199800000.0
2005-03-14 10:27:00,0.69887,0.69892,0.69875,0.69891,123100001.0
2005-03-14 10:28:00,0.69889,0.69896,0.69879,0.6989,258099999.0
2005-03-14 10:29:00,0.6988,0.69892,0.69875,0.6989,203700002.0
2005-03-14 10:30:00,0.69886,0.69907,0.69881,0.69901,227400001.0
2005-03-14 10:31:00,0.699,0.699,0.69888,0.69898,168400001.0
2005-03-14 10:32:00,0.69881,0.69898,0.69878,0.69895,331500003.0
2005-03-14 10:33:00,0.69887,0.69898,0.69885,0.69898,158199997.0
2005-03-14 10:34:00,0.69883,0.69893,0.69877,0.69893,88700001.0
2005-03-14 10:35:00,0.69894,0.69899,0.69891,0.69899,189800001.0
2005-03-14 10:36:00,0.69896,0.69899,0.6989,0.69897,118500002.0
2005-03-14 10:37:00,0.69888,0.69893,0.69877,0.69893,154500002.0
2005-03-14 10:38:00,0.69881,0.69886,0.69873,0.69875,73099998.0
2005-03-14 10:39:00,0.69881,0.69881,0.69874,0.69876,76000002.0
2005-03-14 10:40:00,0.69877,0.69877,0.69866,0.69866,150100004.0
2005-03-14 10:41:00,0.69881,0.69881,0.6986,0.69873,122899999.0
2005-03-14 10:42:00,0.69878,0.69878,0.69862,0.69862,132500000.0
2005-03-14 10:43:00,0.69873,0.69878,0.69869,0.69871,197299999.0
2005-03-14 10:44:00,0.69869,0.69873,0.69861,0.69873,155600001.0
2005-03-14 10:45:00,0.69876,0.69876,0.6986,0.69871,172400001.0
2005-03-14 10:46:00,0.69871,0.69875,0.69867,0.6987,96600000.0
2005-03-14 10:47:00,0.69882,0.69885,0.69866,0.69875,121900002.0
2005-03-14 10:48:00,0.69882,0.69883,0.69872,0.69882,197200002.0
2005-03-14 10:49:00,0.69884,0.69884,0.69884,0.69884,67100001.0
2005-03-14 10:50:00,0.69876,0.69876,0.69861,0.69861,104300001.0
2005-03-14 10:51:00,0.69874,0.6988,0.69856,0.69856,130899999.0
2005-03-14 10:52:00,0.69855,0.69864,0.69855,0.69864,127000001.0
2005-03-14 10:53:00,0.69861,0.69878,0.69858,0.6987,209200000.0
2005-03-14 10:54:00,0.69872,0.69873,0.6986,0.6986,134599998.0
2005-03-14 10:55:00,0.69858,0.69878,0.69853,0.69878,165099998.0
2005-03-14 10:56:00,0.69875,0.69877,0.69864,0.69877,162700002.0
2005-03-14 10:57:00,0.69871,0.69871,0.69858,0.69863,184200003.0
2005-03-14 10:58:00,0.69865,0.69865,0.69857,0.69857,138399998.0
2005-03-14 10:59:00,0.69863,0.69865,0.69847,0.69848,132400000.0
2005-03-14 11:00:00,0.69853,0.69861,0.69836,0.69836,214899997.0
2005-03-14 11:01:00,0.69846,0.69846,0.69829,0.6984,165300003.0
2005-03-14 11:02:00,0.69844,0.69847,0.69833,0.69844,157800001.0
2005-03-14 11:03:00,0.69846,0.6985,0.69832,0.69835,276799998.0
2005-03-14 11:04:00,0.69827,0.69851,0.69827,0.69851,126399998.0
2005-03-14 11:05:00,0.69852,0.69854,0.69841,0.69848,83700000.0
2005-03-14 11:06:00,0.69855,0.69855,0.69841,0.69848,133400001.0
2005-03-14 11:07:00,0.69847,0.69847,0.69836,0.69836,64700000.0
2005-03-14 11:08:00,0.6984,0.69848,0.69832,0.69848,301499998.0
2005-03-14 11:09:00,0.6985,0.6985,0.6984,0.69848,87000000.0
2005-03-14 11:10:00,0.69852,0.69852,0.69846,0.6985,198800003.0
2005-03-14 11:11:00,0.69854,0.69854,0.69847,0.69847,73000000.0
2005-03-14 11:12:00,0.69856,0.69858,0.69848,0.69848,84199998.0
2005-03-14 11:13:00,0.69851,0.69865,0.69848,0.69865,158300002.0
2005-03-14 11:14:00,0.69861,0.69864,0.69856,0.69861,274699999.0
2005-03-14 11:15:00,0.69858,0.69865,0.69857,0.69865,234200001.0
2005-03-14 11:16:00,0.69857,0.69866,0.69857,0.69865,145700000.0
2005-03-14 11:17:00,0.69856,0.69862,0.69855,0.69862,134300000.0
2005-03-14 11:18:00,0.69856,0.69864,0.69847,0.69864,102700002.0
2005-03-14 11:19:00,0.6986,0.69863,0.6985,0.69863,171700004.0
2005-03-14 11:20:00,0.69864,0.69864,0.69856,0.69858,139800001.0
2005-03-14 11:21:00,0.69859,0.69866,0.69851,0.69865,46300001.0
2005-03-14 11:22:00,0.69854,0.69868,0.6985,0.69863,148500000.0
2005-03-14 11:23:00,0.69863,0.69865,0.69857,0.69862,230899997.0
2005-03-14 11:24:00,0.69865,0.69865,0.69851,0.69855,224199999.0
2005-03-14 11:25:00,0.69849,0.69858,0.69848,0.69851,151000000.0
2005-03-14 11:26:00,0.69861,0.69863,0.69857,0.69857,173000005.0
2005-03-14 11:27:00,0.69853,0.69854,0.69848,0.69854,151200001.0
2005-03-14 11:28:00,0.6985,0.69851,0.69841,0.69847,310000004.0
2005-03-14 11:29:00,0.69851,0.69851,0.69811,0.69811,168300000.0
2005-03-14 11:30:00,0.698,0.69847,0.698,0.69842,100200000.0
2005-03-14 11:31:00,0.69845,0.69855,0.69833,0.69855,75900000.0
2005-03-14 11:32:00,0.69853,0.69858,0.69836,0.69858,94799998.0
2005-03-14 11:33:00,0.69856,0.69861,0.69845,0.69845,119599998.0
2005-03-14 11:34:00,0.69857,0.69862,0.69852,0.69854,161099998.0
2005-03-14 11:35:00,0.69858,0.69861,0.69846,0.69851,231400002.0
2005-03-14 11:36:00,0.69849,0.69849,0.6983,0.69835,306300004.0
2005-03-14 11:37:00,0.69834,0.69845,0.69832,0.69843,108999999.0
2005-03-14 11:38:00,0.69836,0.6984,0.69826,0.69834,292999996.0
2005-03-14 11:39:00,0.69828,0.69835,0.6982,0.69835,107200003.0
2005-03-14 11:40:00,0.6983,0.69835,0.69823,0.69835,41300001.0
2005-03-14 11:41:00,0.69827,0.69834,0.69816,0.69834,128400000.0
2005-03-14 11:42:00,0.69824,0.6983,0.69823,0.6983,126700000.0
2005-03-14 11:43:00,0.69821,0.69833,0.69813,0.69819,97499999.0
2005-03-14 11:44:00,0.6982,0.6982,0.698,0.698,95799998.0
2005-03-14 11:45:00,0.69795,0.69811,0.6979,0.69811,332200003.0
2005-03-14 11:46:00,0.69811,0.69811,0.69798,0.69808,122799999.0
2005-03-14 11:47:00,0.69815,0.69818,0.69814,0.69818,99299997.0
2005-03-14 11:48:00,0.69808,0.69817,0.69802,0.69811,208800001.0
2005-03-14 11:49:00,0.69823,0.69826,0.69804,0.69826,114899999.0
2005-03-14 11:50:00,0.69815,0.69819,0.69806,0.69819,112600000.0
2005-03-14 11:51:00,0.69822,0.69822,0.6981,0.69811,152500003.0
2005-03-14 11:52:00,0.69814,0.69814,0.69799,0.69805,124500001.0
2005-03-14 11:53:00,0.69795,0.69815,0.69795,0.69815,126200004.0
2005-03-14 11:54:00,0.69817,0.69817,0.69802,0.69807,223699995.0
2005-03-14 11:55:00,0.69799,0.69817,0.69799,0.69809,178500000.0
2005-03-14 11:56:00,0.69805,0.69805,0.69797,0.69803,134000001.0
2005-03-14 11:57:00,0.698,0.69817,0.698,0.69817,208300006.0
2005-03-14 11:58:00,0.69821,0.69825,0.69811,0.69814,132199999.0
2005-03-14 11:59:00,0.69816,0.69816,0.69798,0.69811,206600000.0
2005-03-14 12:00:00,0.69812,0.69817,0.698,0.6981,155300001.0
2005-03-14 12:01:00,0.69802,0.69811,0.698,0.698,119600001.0
2005-03-14 12:02:00,0.69822,0.69822,0.69811,0.69815,236400003.0
2005-03-14 12:03:00,0.69813,0.69813,0.69801,0.69805,68400001.0
2005-03-14 12:04:00,0.69822,0.69822,0.69798,0.698,145199999.0
2005-03-14 12:05:00,0.69798,0.69811,0.69793,0.6981,131999999.0
2005-03-14 12:06:00,0.69811,0.69811,0.69802,0.69804,160700002.0
2005-03-14 12:07:00,0.69802,0.69812,0.69797,0.69808,141600002.0
2005-03-14 12:08:00,0.69805,0.69814,0.69805,0.6981,118900002.0
2005-03-14 12:09:00,0.69819,0.69819,0.69799,0.69802,212200000.0
2005-03-14 12:10:00,0.69812,0.69812,0.69802,0.69807,159199997.0
2005-03-14 12:11:00,0.69806,0.6982,0.69804,0.6982,270699995.0
2005-03-14 12:12:00,0.69815,0.69815,0.69805,0.69809,214200001.0
2005-03-14 12:13:00,0.69812,0.69812,0.69804,0.69804,71800001.0
2005-03-14 12:14:00,0.69812,0.69817,0.69803,0.69804,150200002.0
2005-03-14 12:15:00,0.69794,0.69812,0.69791,0.6981,166099996.0
2005-03-14 12:16:00,0.6981,0.69817,0.69801,0.69812,164300002.0
2005-03-14 12:17:00,0.69827,0.69829,0.69819,0.6982,203200000.0
2005-03-14 12:18:00,0.69823,0.69823,0.69812,0.69812,83000002.0
2005-03-14 12:19:00,0.69823,0.69827,0.69818,0.69824,72000001.0
2005-03-14 12:20:00,0.69815,0.69819,0.69809,0.69809,157300001.0
2005-03-14 12:21:00,0.69817,0.69823,0.69812,0.69819,178599999.0
2005-03-14 12:22:00,0.69827,0.69828,0.69819,0.69819,198799999.0
2005-03-14 12:23:00,0.69828,0.69829,0.69818,0.69818,124799999.0
2005-03-14 12:24:00,0.6983,0.69831,0.69813,0.69814,129999998.0
2005-03-14 12:25:00,0.69826,0.69826,0.69818,0.69818,144499997.0
2005-03-14 12:26:00,0.69815,0.69815,0.69808,0.6981,85299998.0
2005-03-14 12:27:00,0.69823,0.69827,0.69813,0.69813,226700000.0
2005-03-14 12:28:00,0.69821,0.69821,0.69812,0.69821,129699999.0
2005-03-14 12:29:00,0.69815,0.69825,0.6981,0.69815,188500001.0
2005-03-14 12:30:00,0.69821,0.69821,0.69809,0.69815,95399999.0
2005-03-14 12:31:00,0.69817,0.6982,0.69813,0.69813,141899999.0
2005-03-14 12:32:00,0.6981,0.6981,0.69802,0.69803,88800002.0
2005-03-14 12:33:00,0.69807,0.69808,0.69807,0.69808,67000000.0
2005-03-14 12:34:00,0.69804,0.69807,0.69791,0.69803,119500002.0
2005-03-14 12:35:00,0.69809,0.69809,0.69795,0.69805,212700000.0
2005-03-14 12:36:00,0.69806,0.69809,0.69806,0.69809,38200000.0
2005-03-14 12:37:00,0.69822,0.69825,0.69807,0.69807,99600002.0
2005-03-14 12:38:00,0.69812,0.69821,0.69809,0.69809,116499999.0
2005-03-14 12:39:00,0.69829,0.69829,0.69811,0.69823,146899999.0
2005-03-14 12:40:00,0.69822,0.69825,0.6982,0.69823,137900001.0
2005-03-14 12:41:00,0.69828,0.69831,0.69812,0.69812,144400002.0
2005-03-14 12:42:00,0.69822,0.69827,0.69802,0.69802,182500002.0
2005-03-14 12:43:00,0.69804,0.69835,0.69804,0.69835,88900000.0
2005-03-14 12:44:00,0.69822,0.69827,0.69816,0.69816,224799998.0
2005-03-14 12:45:00,0.69822,0.69832,0.69822,0.6983,160100003.0
2005-03-14 12:46:00,0.6984,0.6984,0.69833,0.69838,188300005.0
2005-03-14 12:47:00,0.69826,0.69837,0.69826,0.69837,132400002.0
2005-03-14 12:48:00,0.69839,0.69841,0.69824,0.69831,161499999.0
2005-03-14 12:49:00,0.69843,0.69846,0.69829,0.69836,162599998.0
2005-03-14 12:50:00,0.69849,0.6985,0.69839,0.69844,282100000.0
2005-03-14 12:51:00,0.69847,0.69857,0.69847,0.69852,191800003.0
2005-03-14 12:52:00,0.69851,0.69852,0.69834,0.69834,115499998.0
2005-03-14 12:53:00,0.69852,0.69853,0.69837,0.69853,211199997.0
2005-03-14 12:54:00,0.69855,0.69855,0.69848,0.69848,46600001.0
2005-03-14 12:55:00,0.69851,0.69851,0.69846,0.69846,68699998.0
2005-03-14 12:56:00,0.69849,0.69855,0.69847,0.6985,194799997.0
2005-03-14 12:57:00,0.69849,0.6986,0.69846,0.6986,91300001.0
2005-03-14 12:58:00,0.69848,0.69848,0.6983,0.6983,151800002.0
2005-03-14 12:59:00,0.69834,0.69837,0.69824,0.69829,153800001.0
2005-03-14 13:00:00,0.69829,0.69829,0.69818,0.69829,103600002.0
2005-03-14 13:01:00,0.69835,0.69835,0.69828,0.69829,157899998.0
2005-03-14 13:02:00,0.69819,0.69836,0.69797,0.69832,290799999.0
2005-03-14 13:03:00,0.69808,0.6983,0.698,0.69828,97300001.0
2005-03-14 13:04:00,0.69821,0.69836,0.69818,0.69836,105300002.0
2005-03-14 13:05:00,0.69806,0.69821,0.69791,0.69816,88900000.0
2005-03-14 13:06:00,0.69826,0.69826,0.69806,0.69816,206499997.0
2005-03-14 13:07:00,0.69813,0.69819,0.69807,0.69814,55300001.0
2005-03-14 13:08:00,0.69817,0.69817,0.69805,0.69809,136400000.0
2005-03-14 13:09:00,0.6981,0.6981,0.69799,0.69808,143599998.0
2005-03-14 13:10:00,0.69795,0.69806,0.69795,0.69806,130899996.0
2005-03-14 13:11:00,0.6981,0.69811,0.69803,0.69803,117800003.0
2005-03-14 13:12:00,0.69814,0.69814,0.69801,0.69813,227399996.0
2005-03-14 13:13:00,0.69799,0.69815,0.69799,0.69808,100400000.0
2005-03-14 13:14:00,0.69801,0.6981,0.69801,0.69807,145499998.0
2005-03-14 13:15:00,0.69803,0.69811,0.698,0.69807,190100000.0
2005-03-14 13:16:00,0.69802,0.69811,0.69798,0.69803,206399997.0
2005-03-14 13:17:00,0.69806,0.69815,0.69798,0.6981,348900001.0
2005-03-14 13:18:00,0.69821,0.69825,0.6981,0.6981,90700001.0
2005-03-14 13:19:00,0.69815,0.69831,0.69813,0.69831,126200003.0
2005-03-14 13:20:00,0.69834,0.69834,0.6982,0.69823,67300000.0
2005-03-14 13:21:00,0.69827,0.69838,0.69819,0.69838,197299999.0
2005-03-14 13:22:00,0.69831,0.69838,0.69824,0.69829,151999997.0
2005-03-14 13:23:00,0.69828,0.6984,0.69828,0.69837,108100001.0
2005-03-14 13:24:00,0.69831,0.69838,0.69828,0.69837,147200003.0
2005-03-14 13:25:00,0.69831,0.69833,0.69813,0.69813,180499999.0
2005-03-14 13:26:00,0.69821,0.69824,0.6981,0.6982,206700002.0
2005-03-14 13:27:00,0.69823,0.69826,0.69814,0.69817,130700002.0
2005-03-14 13:28:00,0.69818,0.69818,0.69813,0.69815,70899998.0
2005-03-14 13:29:00,0.69821,0.69821,0.69819,0.69819,31900001.0
2005-03-14 13:30:00,0.69823,0.69823,0.69813,0.69817,97900002.0
2005-03-14 13:31:00,0.6982,0.69824,0.69819,0.69819,112499998.0
2005-03-14 13:32:00,0.69827,0.69831,0.69826,0.69831,35900001.0
2005-03-14 13:33:00,0.69825,0.69837,0.69824,0.69835,185999998.0
2005-03-14 13:34:00,0.6983,0.6983,0.6982,0.6982,66300001.0
2005-03-14 13:35:00,0.69818,0.6983,0.69818,0.69823,141100001.0
2005-03-14 13:36:00,0.69824,0.69824,0.69807,0.69815,47499999.0
2005-03-14 13:37:00,0.69823,0.69823,0.69815,0.69816,96499997.0
2005-03-14 13:38:00,0.69811,0.69811,0.69808,0.69808,65499998.0
2005-03-14 13:39:00,0.69827,0.69837,0.69818,0.69832,145400004.0
2005-03-14 13:40:00,0.69835,0.69843,0.69834,0.6984,82100001.0
2005-03-14 13:41:00,0.69836,0.69836,0.69827,0.69829,85700000.0
2005-03-14 13:42:00,0.69836,0.69839,0.69834,0.69834,132899996.0
2005-03-14 13:43:00,0.69834,0.69851,0.69834,0.69843,115900000.0
2005-03-14 13:44:00,0.69848,0.69848,0.69829,0.69832,186000003.0
2005-03-14 13:45:00,0.6983,0.6983,0.69814,0.69814,235599998.0
2005-03-14 13:46:00,0.69817,0.69823,0.69817,0.69818,109099999.0
2005-03-14 13:47:00,0.69822,0.69822,0.69809,0.69819,194999998.0
2005-03-14 13:48:00,0.6982,0.6982,0.69812,0.69817,124600001.0
2005-03-14 13:49:00,0.6982,0.6982,0.69807,0.69807,75100002.0
2005-03-14 13:50:00,0.69807,0.69812,0.69793,0.69805,144899996.0
2005-03-14 13:51:00,0.69808,0.69815,0.69807,0.69807,165900001.0
2005-03-14 13:52:00,0.69807,0.69807,0.69802,0.69802,105500001.0
2005-03-14 13:53:00,0.69814,0.69814,0.69795,0.69803,62399999.0
2005-03-14 13:54:00,0.69798,0.69808,0.69798,0.69803,129899999.0
2005-03-14 13:55:00,0.69805,0.69805,0.69795,0.69802,104999998.0
2005-03-14 13:56:00,0.69795,0.69806,0.69787,0.69806,124000000.0
2005-03-14 13:57:00,0.69803,0.69803,0.69792,0.69792,85499999.0
2005-03-14 13:58:00,0.69796,0.69802,0.69787,0.69788,130900003.0
2005-03-14 13:59:00,0.6979,0.69805,0.69788,0.69805,91900001.0
2005-03-14 14:00:00,0.69796,0.69806,0.69794,0.69806,171399999.0
2005-03-14 14:01:00,0.69814,0.69814,0.69806,0.69811,192300000.0
2005-03-14 14:02:00,0.69805,0.69805,0.69783,0.69788,76500000.0
2005-03-14 14:03:00,0.69796,0.69802,0.69791,0.69802,212199995.0
2005-03-14 14:04:00,0.69793,0.69796,0.6979,0.69793,138100003.0
2005-03-14 14:05:00,0.69792,0.69792,0.69788,0.69792,103900001.0
2005-03-14 14:06:00,0.69793,0.69798,0.69791,0.69795,198600001.0
2005-03-14 14:07:00,0.69788,0.69788,0.69775,0.6978,222300000.0
2005-03-14 14:08:00,0.69787,0.69792,0.69787,0.69787,211899997.0
2005-03-14 14:09:00,0.69794,0.69795,0.69785,0.6979,215099998.0
2005-03-14 14:10:00,0.69792,0.69792,0.69773,0.6978,99900001.0
2005-03-14 14:11:00,0.69775,0.69787,0.69768,0.69785,141400002.0
2005-03-14 14:12:00,0.69789,0.69799,0.69786,0.69799,93600000.0
2005-03-14 14:13:00,0.69802,0.69802,0.69784,0.69787,117700003.0
2005-03-14 14:14:00,0.6978,0.69788,0.69778,0.69781,137000000.0
2005-03-14 14:15:00,0.6978,0.69783,0.69778,0.69778,127400001.0
2005-03-14 14:16:00,0.6978,0.6978,0.6977,0.69771,95000000.0
2005-03-14 14:17:00,0.69761,0.69781,0.69761,0.6978,284799999.0
2005-03-14 14:18:00,0.69775,0.69775,0.69763,0.69773,156400000.0
2005-03-14 14:19:00,0.6977,0.69773,0.69766,0.69773,143899998.0
2005-03-14 14:20:00,0.69771,0.69779,0.69768,0.69775,152200000.0
2005-03-14 14:21:00,0.69771,0.69773,0.69766,0.69766,167600003.0
2005-03-14 14:22:00,0.69772,0.69778,0.69772,0.69778,46100002.0
2005-03-14 14:23:00,0.6977,0.69777,0.69763,0.69773,207400004.0
2005-03-14 14:24:00,0.69772,0.69781,0.69764,0.69775,204500004.0
2005-03-14 14:25:00,0.69769,0.69784,0.69765,0.69774,237600001.0
2005-03-14 14:26:00,0.69764,0.6978,0.69764,0.69778,111200001.0
2005-03-14 14:27:00,0.69777,0.69778,0.69734,0.69734,278799996.0
2005-03-14 14:28:00,0.69759,0.69772,0.6975,0.6977,114400001.0
2005-03-14 14:29:00,0.69776,0.69776,0.69759,0.69763,152899999.0
2005-03-14 14:30:00,0.69761,0.69765,0.69749,0.69755,161600000.0
2005-03-14 14:31:00,0.69755,0.69761,0.69753,0.69756,178200004.0
2005-03-14 14:32:00,0.6976,0.69767,0.69753,0.69765,115800000.0
2005-03-14 14:33:00,0.69756,0.69756,0.69738,0.6974,84100001.0
2005-03-14 14:34:00,0.69731,0.69736,0.69704,0.69726,115199999.0
2005-03-14 14:35:00,0.6973,0.69754,0.69729,0.69749,137099998.0
2005-03-14 14:36:00,0.69755,0.69755,0.69727,0.6974,207799999.0
2005-03-14 14:37:00,0.69739,0.6975,0.69739,0.69745,84500002.0
2005-03-14 14:38:00,0.69728,0.69735,0.69719,0.69725,144400001.0
2005-03-14 14:39:00,0.69728,0.69743,0.69725,0.69742,186500003.0
2005-03-14 14:40:00,0.69732,0.69733,0.69721,0.69727,178499997.0
2005-03-14 14:41:00,0.69727,0.69732,0.69715,0.69732,126400000.0
2005-03-14 14:42:00,0.69721,0.69724,0.69712,0.69717,130600002.0
2005-03-14 14:43:00,0.69704,0.69719,0.69703,0.69717,148800000.0
2005-03-14 14:44:00,0.69726,0.69726,0.69707,0.69718,133200000.0
2005-03-14 14:45:00,0.6973,0.69737,0.69724,0.69733,185099999.0
2005-03-14 14:46:00,0.69736,0.69736,0.69718,0.69725,47200001.0
2005-03-14 14:47:00,0.69731,0.69734,0.69724,0.69732,136600000.0
2005-03-14 14:48:00,0.69729,0.69736,0.69721,0.6973,133900001.0
2005-03-14 14:49:00,0.6973,0.69735,0.69724,0.69731,167900000.0
2005-03-14 14:50:00,0.69736,0.69736,0.69724,0.6973,258799999.0
2005-03-14 14:51:00,0.69725,0.69725,0.69711,0.69715,109200001.0
2005-03-14 14:52:00,0.69712,0.69731,0.69711,0.69731,161199999.0
2005-03-14 14:53:00,0.69736,0.69736,0.69704,0.69716,156700002.0
2005-03-14 14:54:00,0.69704,0.69725,0.69704,0.69717,108900001.0
2005-03-14 14:55:00,0.69726,0.69734,0.69721,0.6973,232200001.0
2005-03-14 14:56:00,0.69733,0.6974,0.6972,0.69735,98899997.0
2005-03-14 14:57:00,0.69733,0.69756,0.69733,0.69753,199599996.0
2005-03-14 14:58:00,0.69752,0.69752,0.69739,0.69744,127500000.0
2005-03-14 14:59:00,0.69754,0.69761,0.69747,0.69748,126099999.0
2005-03-14 15:00:00,0.69747,0.69754,0.69742,0.69743,137099998.0
2005-03-14 15:01:00,0.69756,0.69756,0.6974,0.69753,134300000.0
2005-03-14 15:02:00,0.69748,0.69748,0.6973,0.6973,99599998.0
2005-03-14 15:03:00,0.69732,0.69734,0.6972,0.6972,147100002.0
2005-03-14 15:04:00,0.69728,0.69738,0.69724,0.69736,82300000.0
2005-03-14 15:05:00,0.69737,0.69737,0.69729,0.69729,87299999.0
2005-03-14 15:06:00,0.69731,0.69731,0.69718,0.69718,198900001.0
2005-03-14 15:07:00,0.69726,0.69726,0.69715,0.6972,100700000.0
2005-03-14 15:08:00,0.69721,0.69729,0.69718,0.69724,149200000.0
2005-03-14 15:09:00,0.69729,0.69732,0.6972,0.6972,145999999.0
2005-03-14 15:10:00,0.69723,0.69727,0.69717,0.69719,186599997.0
2005-03-14 15:11:00,0.69727,0.69731,0.697,0.697,121500002.0
2005-03-14 15:12:00,0.69723,0.69725,0.69717,0.6972,285099999.0
2005-03-14 15:13:00,0.69727,0.6973,0.6971,0.69711,153500002.0
2005-03-14 15:14:00,0.69714,0.69714,0.69701,0.69707,90099999.0
2005-03-14 15:15:00,0.6971,0.69715,0.69701,0.69711,100700000.0
2005-03-14 15:16:00,0.69707,0.69714,0.69707,0.69714,46700000.0
2005-03-14 15:17:00,0.69723,0.69723,0.69708,0.69708,253300001.0
2005-03-14 15:18:00,0.69707,0.69713,0.69707,0.69708,103599999.0
2005-03-14 15:19:00,0.69705,0.69714,0.69705,0.69711,157000003.0
2005-03-14 15:20:00,0.69714,0.69721,0.69713,0.69713,114200004.0
2005-03-14 15:21:00,0.69716,0.69717,0.69706,0.6971,101500001.0
2005-03-14 15:22:00,0.69713,0.69715,0.69712,0.69715,99799999.0
2005-03-14 15:23:00,0.69717,0.69729,0.69715,0.69718,210299999.0
2005-03-14 15:24:00,0.69719,0.69722,0.69714,0.69719,135199999.0
2005-03-14 15:25:00,0.6972,0.69725,0.69715,0.69715,206999997.0
2005-03-14 15:26:00,0.6973,0.6973,0.69719,0.69724,120399999.0
2005-03-14 15:27:00,0.69727,0.69738,0.69727,0.69731,31900000.0
2005-03-14 15:28:00,0.69733,0.69733,0.69725,0.6973,139600002.0
2005-03-14 15:29:00,0.69735,0.69735,0.69728,0.69731,150900003.0
2005-03-14 15:30:00,0.69737,0.69741,0.69735,0.69741,58199999.0
2005-03-14 15:31:00,0.69742,0.69743,0.69736,0.69738,197300002.0
2005-03-14 15:32:00,0.69737,0.6976,0.69737,0.69747,189400006.0
2005-03-14 15:33:00,0.69759,0.69763,0.69755,0.69758,187000004.0
2005-03-14 15:34:00,0.69758,0.69764,0.69753,0.69761,151000002.0
2005-03-14 15:35:00,0.69766,0.69766,0.69754,0.69755,133800001.0
2005-03-14 15:36:00,0.69762,0.69763,0.69752,0.69752,222000001.0
2005-03-14 15:37:00,0.69757,0.69766,0.69751,0.69751,106900002.0
2005-03-14 15:38:00,0.69749,0.69759,0.69749,0.69758,141300002.0
2005-03-14 15:39:00,0.69758,0.69758,0.6975,0.6975,86400002.0
2005-03-14 15:40:00,0.69754,0.69754,0.69741,0.69743,123700000.0
2005-03-14 15:41:00,0.69737,0.69744,0.69734,0.69739,210700000.0
2005-03-14 15:42:00,0.69757,0.69759,0.69751,0.69759,222700000.0
2005-03-14 15:43:00,0.69759,0.6976,0.69754,0.69756,119100004.0
2005-03-14 15:44:00,0.69756,0.69774,0.69756,0.6977,193299997.0
2005-03-14 15:45:00,0.69772,0.69782,0.69772,0.6978,165700002.0
2005-03-14 15:46:00,0.6978,0.69782,0.69775,0.69776,135600003.0
2005-03-14 15:47:00,0.69785,0.69785,0.69776,0.69776,165599996.0
2005-03-14 15:48:00,0.6979,0.69797,0.69785,0.69789,226800001.0
2005-03-14 15:49:00,0.69789,0.69809,0.69787,0.69803,93100000.0
2005-03-14 15:50:00,0.69803,0.69803,0.69785,0.69785,155700000.0
2005-03-14 15:51:00,0.69778,0.69794,0.69778,0.69783,103000001.0
2005-03-14 15:52:00,0.69784,0.69794,0.69784,0.69784,180900001.0
2005-03-14 15:53:00,0.69793,0.69797,0.69787,0.69792,107700000.0
2005-03-14 15:54:00,0.6979,0.69796,0.69786,0.69787,165200001.0
2005-03-14 15:55:00,0.69784,0.69789,0.6978,0.69785,115300002.0
2005-03-14 15:56:00,0.69793,0.69799,0.69788,0.69799,106300001.0
2005-03-14 15:57:00,0.6981,0.69812,0.69803,0.69803,190399999.0
2005-03-14 15:58:00,0.6981,0.69819,0.6981,0.69817,85800002.0
2005-03-14 15:59:00,0.6982,0.6983,0.69817,0.69823,160500003.0
2005-03-14 16:00:00,0.69827,0.69829,0.69809,0.69814,187399999.0
2005-03-14 16:01:00,0.6982,0.69823,0.69814,0.69823,154799999.0
2005-03-14 16:02:00,0.69829,0.69831,0.69829,0.69831,71699996.0
2005-03-14 16:03:00,0.69829,0.69832,0.69827,0.69829,78899999.0
2005-03-14 16:04:00,0.6983,0.69833,0.69824,0.69832,119499999.0
2005-03-14 16:05:00,0.69832,0.69848,0.69832,0.69839,105200001.0
2005-03-14 16:06:00,0.69839,0.69843,0.69836,0.69837,214099996.0
2005-03-14 16:07:00,0.69832,0.6984,0.69831,0.69834,143300000.0
2005-03-14 16:08:00,0.6984,0.6984,0.69825,0.69825,95300000.0
2005-03-14 16:09:00,0.69827,0.69832,0.69824,0.69825,71299999.0
2005-03-14 16:10:00,0.69825,0.69833,0.69825,0.69833,130000001.0
2005-03-14 16:11:00,0.69837,0.6984,0.69827,0.69835,163399999.0
2005-03-14 16:12:00,0.69845,0.69849,0.69835,0.69835,109700001.0
2005-03-14 16:13:00,0.69838,0.6984,0.69831,0.69832,195299998.0
2005-03-14 16:14:00,0.69844,0.69844,0.69833,0.69833,73000000.0
2005-03-14 16:15:00,0.69834,0.69836,0.6983,0.69835,153300000.0
2005-03-14 16:16:00,0.69833,0.69835,0.69833,0.69835,19300000.0
2005-03-14 16:17:00,0.69842,0.69861,0.69842,0.69857,95900000.0
2005-03-14 16:18:00,0.6986,0.69868,0.69856,0.69866,79199999.0
2005-03-14 16:19:00,0.69867,0.69867,0.69862,0.69866,117199999.0
2005-03-14 16:20:00,0.69862,0.69865,0.69859,0.69859,201600000.0
2005-03-14 16:21:00,0.69858,0.69867,0.69852,0.69856,107200000.0
2005-03-14 16:22:00,0.69858,0.69868,0.69856,0.69863,246499996.0
2005-03-14 16:23:00,0.6987,0.6987,0.69859,0.69863,164500000.0
2005-03-14 16:24:00,0.6986,0.69861,0.69849,0.69861,356599998.0
2005-03-14 16:25:00,0.69855,0.69863,0.69848,0.69863,58200000.0
2005-03-14 16:26:00,0.69854,0.69857,0.69848,0.69848,277900002.0
2005-03-14 16:27:00,0.69853,0.69853,0.69846,0.69847,197600001.0
2005-03-14 16:28:00,0.69859,0.69859,0.69847,0.69853,166200000.0
2005-03-14 16:29:00,0.69858,0.69858,0.69851,0.69852,128400000.0
2005-03-14 16:30:00,0.69854,0.69859,0.69847,0.69847,171499999.0
2005-03-14 16:31:00,0.69853,0.69858,0.69851,0.69857,173300003.0
2005-03-14 16:32:00,0.69855,0.69859,0.69846,0.6985,193600002.0
2005-03-14 16:33:00,0.69849,0.69855,0.69845,0.69845,99100001.0
2005-03-14 16:34:00,0.69847,0.69849,0.69842,0.69842,90200003.0
2005-03-14 16:35:00,0.6985,0.6985,0.69835,0.69841,50300001.0
2005-03-14 16:36:00,0.69846,0.69849,0.69842,0.69846,226700002.0
2005-03-14 16:37:00,0.6985,0.6985,0.69842,0.69842,164900001.0
2005-03-14 16:38:00,0.69851,0.69853,0.69844,0.69847,110800002.0
2005-03-14 16:39:00,0.6985,0.6985,0.69847,0.69847,19100000.0
2005-03-14 16:40:00,0.6984,0.69845,0.69838,0.69838,215599997.0
2005-03-14 16:41:00,0.69842,0.69846,0.69838,0.69843,257100000.0
2005-03-14 16:42:00,0.6984,0.69843,0.69836,0.69843,138099998.0
2005-03-14 16:43:00,0.69838,0.6984,0.69837,0.6984,186500001.0
2005-03-14 16:44:00,0.69841,0.69846,0.69838,0.69845,168200002.0
2005-03-14 16:45:00,0.69837,0.69838,0.69836,0.69838,105499997.0
2005-03-14 16:46:00,0.69842,0.69843,0.69832,0.6984,176300002.0
2005-03-14 16:47:00,0.69841,0.69841,0.69833,0.69833,67500002.0
2005-03-14 16:48:00,0.69843,0.69843,0.69835,0.69836,170899999.0
2005-03-14 16:49:00,0.69841,0.69842,0.69832,0.69832,34900001.0
2005-03-14 16:50:00,0.69832,0.69834,0.69827,0.6983,88500003.0
2005-03-14 16:51:00,0.69835,0.69835,0.69829,0.69833,147899998.0
2005-03-14 16:52:00,0.69829,0.6983,0.69821,0.69825,193600003.0
2005-03-14 16:53:00,0.69826,0.69826,0.69815,0.69821,178100002.0
2005-03-14 16:54:00,0.69824,0.69824,0.69813,0.69813,87300001.0
2005-03-14 16:55:00,0.69817,0.69817,0.69803,0.69803,204600002.0
2005-03-14 16:56:00,0.69812,0.69819,0.6981,0.6981,102900001.0
2005-03-14 16:57:00,0.69827,0.69838,0.6982,0.69837,256999998.0
2005-03-14 16:58:00,0.69842,0.69842,0.69835,0.69837,116400000.0
2005-03-14 16:59:00,0.69839,0.69839,0.69836,0.69836,55999999.0
2005-03-14 17:00:00,0.69834,0.69839,0.6983,0.69835,203800001.0
2005-03-14 17:01:00,0.6984,0.6985,0.69836,0.69849,209400003.0
2005-03-14 17:02:00,0.69851,0.69851,0.69844,0.69849,133900003.0
2005-03-14 17:03:00,0.69849,0.69865,0.69842,0.69859,365300007.0
2005-03-14 17:04:00,0.69868,0.69879,0.69868,0.69872,162000000.0
2005-03-14 17:05:00,0.69875,0.69883,0.69875,0.69877,211600000.0
2005-03-14 17:06:00,0.69876,0.69894,0.69875,0.69893,112000001.0
2005-03-14 17:07:00,0.69888,0.69893,0.69886,0.69893,263499993.0
2005-03-14 17:08:00,0.69888,0.69898,0.69886,0.69895,212600007.0
2005-03-14 17:09:00,0.69904,0.69904,0.69894,0.69895,39100000.0
2005-03-14 17:10:00,0.69902,0.69906,0.69895,0.69906,99100002.0
2005-03-14 17:11:00,0.69908,0.69912,0.69908,0.6991,50499999.0
2005-03-14 17:12:00,0.69909,0.69911,0.69902,0.6991,168099998.0
2005-03-14 17:13:00,0.69916,0.69918,0.69906,0.69908,159099998.0
2005-03-14 17:14:00,0.69908,0.69908,0.69899,0.69905,176500004.0
2005-03-14 17:15:00,0.69911,0.69923,0.69902,0.69902,185299999.0
2005-03-14 17:16:00,0.69904,0.69909,0.699,0.69902,89099997.0
2005-03-14 17:17:00,0.699,0.69911,0.699,0.69904,133399999.0
2005-03-14 17:18:00,0.69903,0.69903,0.69896,0.699,86400002.0
2005-03-14 17:19:00,0.69909,0.6991,0.699,0.69902,86700001.0
2005-03-14 17:20:00,0.69915,0.69925,0.6991,0.69925,85700001.0
2005-03-14 17:21:00,0.69919,0.69921,0.69903,0.69903,166399997.0
2005-03-14 17:22:00,0.69905,0.69912,0.69905,0.69909,154499998.0
2005-03-14 17:23:00,0.69915,0.69919,0.6991,0.6991,145100001.0
2005-03-14 17:24:00,0.6992,0.69923,0.69912,0.69915,139700000.0
2005-03-14 17:25:00,0.69914,0.69915,0.69901,0.69908,249500000.0
2005-03-14 17:26:00,0.69912,0.69919,0.69912,0.69919,209499995.0
2005-03-14 17:27:00,0.6991,0.69917,0.69901,0.69901,108900001.0
2005-03-14 17:28:00,0.69898,0.69904,0.69891,0.69895,149699996.0
2005-03-14 17:29:00,0.69895,0.69905,0.69895,0.69903,162700000.0
2005-03-14 17:30:00,0.69911,0.69911,0.69894,0.69897,95200000.0
2005-03-14 17:31:00,0.69908,0.69908,0.69896,0.69898,139700004.0
2005-03-14 17:32:00,0.69898,0.69906,0.69888,0.69905,176800000.0
2005-03-14 17:33:00,0.69903,0.69913,0.69902,0.69903,171200001.0
2005-03-14 17:34:00,0.69909,0.69914,0.69905,0.69909,166100004.0
2005-03-14 17:35:00,0.6991,0.69917,0.6991,0.69915,194999999.0
2005-03-14 17:36:00,0.69916,0.69926,0.69915,0.69915,299100006.0
2005-03-14 17:37:00,0.6992,0.69925,0.69907,0.69917,86000000.0
2005-03-14 17:38:00,0.69917,0.69917,0.69901,0.69901,124800001.0
2005-03-14 17:39:00,0.69915,0.69925,0.69915,0.69925,114800003.0
2005-03-14 17:40:00,0.69919,0.69922,0.69903,0.69905,107000001.0
2005-03-14 17:41:00,0.69919,0.69919,0.69905,0.69906,84400001.0
2005-03-14 17:42:00,0.69911,0.69914,0.69897,0.69897,110300001.0
2005-03-14 17:43:00,0.69895,0.69902,0.69895,0.69899,70300001.0
2005-03-14 17:44:00,0.69908,0.69925,0.69908,0.69925,60699998.0
2005-03-14 17:45:00,0.69914,0.69914,0.69892,0.69898,176299996.0
2005-03-14 17:46:00,0.69904,0.69914,0.69904,0.69908,195500000.0
2005-03-14 17:47:00,0.69903,0.69903,0.69895,0.699,175999996.0
2005-03-14 17:48:00,0.69906,0.69916,0.69905,0.69916,158899999.0
2005-03-14 17:49:00,0.6992,0.69923,0.69914,0.69914,60700000.0
2005-03-14 17:50:00,0.69909,0.69925,0.69908,0.69925,194299994.0
2005-03-14 17:51:00,0.69917,0.69926,0.69907,0.69926,130899999.0
2005-03-14 17:52:00,0.6993,0.69933,0.6992,0.6992,207299998.0
2005-03-14 17:53:00,0.69915,0.69923,0.6991,0.69912,219900001.0
2005-03-14 17:54:00,0.69922,0.69929,0.69922,0.69928,238800001.0
2005-03-14 17:55:00,0.69922,0.69926,0.69915,0.69923,147599999.0
2005-03-14 17:56:00,0.69923,0.69928,0.69919,0.69928,173100001.0
2005-03-14 17:57:00,0.69923,0.69923,0.69917,0.69917,70200001.0
2005-03-14 17:58:00,0.69922,0.69923,0.69904,0.69905,258499998.0
2005-03-14 17:59:00,0.69908,0.69915,0.69903,0.69904,79700001.0
2005-03-14 18:00:00,0.69909,0.69912,0.69895,0.69895,163900002.0
2005-03-14 18:01:00,0.69903,0.69909,0.69895,0.699,1311299989.0
2005-03-14 18:02:00,0.69903,0.69907,0.69884,0.69895,1489600006.0
2005-03-14 18:03:00,0.69885,0.69896,0.69875,0.69885,1966400009.0
2005-03-14 18:04:00,0.69888,0.69895,0.69885,0.69893,677400004.0
2005-03-14 18:05:00,0.69888,0.69895,0.69886,0.69892,1190999992.0
2005-03-14 18:06:00,0.69885,0.69909,0.69885,0.69895,1858499997.0
2005-03-14 18:07:00,0.6983,0.6983,0.6982,0.6982,1003499990.0
2005-03-14 18:08:00,0.6983,0.6983,0.6983,0.6983,1003499990.0
2005-03-14 18:09:00,0.69886,0.69904,0.69886,0.69902,1003499990.0
2005-03-14 18:10:00,0.69905,0.69911,0.69896,0.699,936099993.0
2005-03-14 18:11:00,0.69898,0.69906,0.69887,0.69901,1201899993.0
2005-03-14 18:12:00,0.69905,0.69906,0.6989,0.69892,833900008.0
2005-03-14 18:13:00,0.69895,0.69897,0.69885,0.69893,1116799990.0
2005-03-14 18:14:00,0.69888,0.69897,0.69878,0.6988,1687499995.0
2005-03-14 18:15:00,0.69882,0.69888,0.69874,0.69874,1855200003.0
2005-03-14 18:16:00,0.69878,0.69883,0.69859,0.69867,1077700004.0
2005-03-14 18:17:00,0.6986,0.69874,0.69859,0.69868,811399996.0
2005-03-14 18:18:00,0.69871,0.69879,0.69857,0.69868,791800001.0
2005-03-14 18:19:00,0.69877,0.69881,0.69861,0.69865,767000002.0
2005-03-14 18:20:00,0.69876,0.69876,0.69837,0.69871,877599994.0
2005-03-14 18:21:00,0.69875,0.69876,0.69858,0.69873,887400010.0
2005-03-14 18:22:00,0.69879,0.69881,0.69867,0.69878,888000000.0
2005-03-14 18:23:00,0.69877,0.69885,0.69871,0.6988,1459699996.0
2005-03-14 18:24:00,0.69876,0.69891,0.69863,0.6987,830100000.0
2005-03-14 18:25:00,0.69885,0.69886,0.69871,0.69872,898699996.0
2005-03-14 18:26:00,0.69876,0.69883,0.69869,0.69876,1012699998.0
2005-03-14 18:27:00,0.69883,0.69886,0.69871,0.69878,853099995.0
2005-03-14 18:28:00,0.69873,0.69878,0.69858,0.69878,716000008.0
2005-03-14 18:29:00,0.69874,0.69874,0.69861,0.6987,979300014.0
2005-03-14 18:30:00,0.69873,0.69875,0.69858,0.69869,793100000.0
2005-03-14 18:31:00,0.6988,0.69889,0.69872,0.69877,461599997.0
2005-03-14 18:32:00,0.69881,0.69881,0.69867,0.69867,633199997.0
2005-03-14 18:33:00,0.69869,0.69869,0.69839,0.69863,945500001.0
2005-03-14 18:34:00,0.69853,0.69853,0.69832,0.69838,1062099998.0
2005-03-14 18:35:00,0.69847,0.69854,0.69837,0.69843,552800006.0
2005-03-14 18:36:00,0.69845,0.69853,0.69839,0.69843,253099998.0
2005-03-14 18:37:00,0.69848,0.69854,0.69842,0.69845,339399999.0
2005-03-14 18:38:00,0.69855,0.69855,0.69838,0.69838,233300001.0
2005-03-14 18:39:00,0.69852,0.69852,0.69837,0.69847,335500000.0
2005-03-14 18:40:00,0.69847,0.69852,0.6984,0.69843,433699998.0
2005-03-14 18:41:00,0.69855,0.69857,0.69822,0.69837,770800000.0
2005-03-14 18:42:00,0.69838,0.69847,0.6983,0.69835,398799993.0
2005-03-14 18:43:00,0.69827,0.69837,0.69825,0.69836,298700001.0
2005-03-14 18:44:00,0.6983,0.69836,0.69818,0.69826,722999993.0
2005-03-14 18:45:00,0.69814,0.69826,0.69805,0.69805,230799996.0
2005-03-14 18:46:00,0.69821,0.69825,0.69808,0.6981,281099999.0
2005-03-14 18:47:00,0.69812,0.69817,0.69799,0.69799,156100001.0
2005-03-14 18:48:00,0.69802,0.69804,0.69786,0.69804,396899999.0
2005-03-14 18:49:00,0.69783,0.69803,0.69783,0.69784,161000000.0
2005-03-14 18:50:00,0.69778,0.69786,0.69773,0.69782,119500003.0
2005-03-14 18:51:00,0.69786,0.69787,0.69769,0.6978,551299994.0
2005-03-14 18:52:00,0.69779,0.69796,0.69779,0.69785,411899996.0
2005-03-14 18:53:00,0.69793,0.69803,0.69787,0.69795,591999998.0
2005-03-14 18:54:00,0.69798,0.69798,0.69789,0.69795,221199997.0
2005-03-14 18:55:00,0.69799,0.69811,0.69797,0.69802,467599999.0
2005-03-14 18:56:00,0.69809,0.69809,0.69795,0.69795,323900003.0
2005-03-14 18:57:00,0.69802,0.69808,0.69796,0.69801,276099995.0
2005-03-14 18:58:00,0.69805,0.69813,0.69802,0.69802,1047499995.0
2005-03-14 18:59:00,0.69801,0.69811,0.69801,0.69804,635600003.0
2005-03-14 19:00:00,0.69805,0.69819,0.69802,0.69815,635100003.0
2005-03-14 19:01:00,0.69818,0.69818,0.69803,0.69808,104500002.0
2005-03-14 19:02:00,0.69809,0.69813,0.698,0.69812,508199998.0
2005-03-14 19:03:00,0.69806,0.69819,0.69757,0.69757,607000002.0
2005-03-14 19:04:00,0.69769,0.69807,0.69769,0.69806,235800005.0
2005-03-14 19:05:00,0.69814,0.69826,0.69814,0.69818,404199998.0
2005-03-14 19:06:00,0.69812,0.69825,0.69805,0.69805,574799998.0
2005-03-14 19:07:00,0.69825,0.69825,0.69812,0.69812,322700005.0
2005-03-14 19:08:00,0.6982,0.6982,0.69801,0.69801,964299990.0
2005-03-14 19:09:00,0.69805,0.69816,0.69805,0.69809,653999991.0
2005-03-14 19:10:00,0.69811,0.69811,0.69786,0.69811,439200002.0
2005-03-14 19:11:00,0.69796,0.69817,0.69796,0.69817,174100000.0
2005-03-14 19:12:00,0.69818,0.69818,0.69805,0.69805,192200001.0
2005-03-14 19:13:00,0.6981,0.69821,0.69807,0.69813,336600003.0
2005-03-14 19:14:00,0.69822,0.69825,0.69806,0.69806,218700003.0
2005-03-14 19:15:00,0.6981,0.69817,0.69796,0.69805,537200000.0
2005-03-14 19:16:00,0.698,0.69804,0.69794,0.69804,228600000.0
2005-03-14 19:17:00,0.6981,0.69813,0.69807,0.69807,388199997.0
2005-03-14 19:18:00,0.698,0.698,0.69792,0.69797,215900002.0
2005-03-14 19:19:00,0.69796,0.69802,0.69792,0.69792,549100006.0
2005-03-14 19:20:00,0.69787,0.69794,0.69785,0.69785,315500006.0
2005-03-14 19:21:00,0.69789,0.69796,0.69777,0.69777,345399997.0
2005-03-14 19:22:00,0.69778,0.69789,0.69769,0.69775,300899993.0
2005-03-14 19:23:00,0.69783,0.69794,0.69782,0.69791,430800003.0
2005-03-14 19:24:00,0.69792,0.69792,0.69771,0.69778,200300001.0
2005-03-14 19:25:00,0.6978,0.69793,0.69773,0.69784,228199997.0
2005-03-14 19:26:00,0.69792,0.69804,0.69784,0.69784,538399998.0
2005-03-14 19:27:00,0.69792,0.69792,0.69764,0.69784,628700000.0
2005-03-14 19:28:00,0.69793,0.69811,0.6979,0.69811,313900004.0
2005-03-14 19:29:00,0.69813,0.69813,0.69793,0.69793,416399997.0
2005-03-14 19:30:00,0.69788,0.69791,0.69783,0.69783,563099997.0
2005-03-14 19:31:00,0.6979,0.69796,0.6978,0.69786,765800000.0
2005-03-14 19:32:00,0.69792,0.6981,0.69781,0.69781,391600002.0
2005-03-14 19:33:00,0.6978,0.69791,0.6978,0.69784,330300004.0
2005-03-14 19:34:00,0.69791,0.69795,0.69783,0.69793,545299999.0
2005-03-14 19:35:00,0.698,0.69802,0.69786,0.6979,457299998.0
2005-03-14 19:36:00,0.6979,0.69792,0.69778,0.69778,577000000.0
2005-03-14 19:37:00,0.69785,0.69793,0.69778,0.69785,460000005.0
2005-03-14 19:38:00,0.69793,0.69799,0.69784,0.69785,232900001.0
2005-03-14 19:39:00,0.69789,0.69791,0.69777,0.69785,926799995.0
2005-03-14 19:40:00,0.69789,0.69789,0.69759,0.69759,641499997.0
2005-03-14 19:41:00,0.69767,0.69772,0.69756,0.69772,506099999.0
2005-03-14 19:42:00,0.69768,0.69773,0.69758,0.69773,376099996.0
2005-03-14 19:43:00,0.69767,0.69773,0.69763,0.69763,149700003.0
2005-03-14 19:44:00,0.69761,0.6978,0.69761,0.69772,278099997.0
2005-03-14 19:45:00,0.69781,0.69794,0.69766,0.69772,416300000.0
2005-03-14 19:46:00,0.69773,0.6978,0.69773,0.69775,117400003.0
2005-03-14 19:47:00,0.69786,0.69786,0.69771,0.69771,219100001.0
2005-03-14 19:48:00,0.69779,0.69783,0.69774,0.69774,192300000.0
2005-03-14 19:49:00,0.6977,0.69785,0.69764,0.69783,286999999.0
2005-03-14 19:50:00,0.69785,0.69786,0.69771,0.69783,378699997.0
2005-03-14 19:51:00,0.69785,0.69785,0.69774,0.6978,393600003.0
2005-03-14 19:52:00,0.69782,0.69794,0.69778,0.69778,222799998.0
2005-03-14 19:53:00,0.69784,0.6979,0.69776,0.69778,241900002.0
2005-03-14 19:54:00,0.69777,0.69781,0.69769,0.69775,181300004.0
2005-03-14 19:55:00,0.6978,0.69782,0.69778,0.69778,72500003.0
2005-03-14 19:56:00,0.69777,0.69781,0.69777,0.69777,120799998.0
2005-03-14 19:57:00,0.69773,0.69781,0.69772,0.69773,526699996.0
2005-03-14 19:58:00,0.69783,0.69783,0.69773,0.69773,445199997.0
2005-03-14 19:59:00,0.69774,0.69784,0.69774,0.69777,605899997.0
2005-03-14 20:00:00,0.69789,0.69792,0.69784,0.69784,363100005.0
2005-03-14 20:01:00,0.69794,0.69805,0.69789,0.69789,221600002.0
2005-03-14 20:02:00,0.69791,0.69793,0.69787,0.69787,190699996.0
2005-03-14 20:03:00,0.69802,0.69809,0.69787,0.69787,188799999.0
2005-03-14 20:04:00,0.6979,0.6979,0.69781,0.69781,104499999.0
2005-03-14 20:05:00,0.69785,0.69785,0.69778,0.69781,100799998.0
2005-03-14 20:06:00,0.69789,0.69794,0.69785,0.69789,142800001.0
2005-03-14 20:07:00,0.69793,0.69793,0.69784,0.69786,128999997.0
2005-03-14 20:08:00,0.6979,0.6979,0.69783,0.69786,536800002.0
2005-03-14 20:09:00,0.69786,0.69803,0.69786,0.69803,239999997.0
2005-03-14 20:10:00,0.69784,0.69789,0.69784,0.69788,123600003.0
2005-03-14 20:11:00,0.69794,0.69802,0.69791,0.69791,346699997.0
2005-03-14 20:12:00,0.69796,0.69805,0.69791,0.69797,1002099995.0
2005-03-14 20:13:00,0.69796,0.69801,0.69788,0.6979,289200000.0
2005-03-14 20:14:00,0.69791,0.69791,0.69781,0.69784,388700003.0
2005-03-14 20:15:00,0.69793,0.69793,0.69782,0.69787,719699998.0
2005-03-14 20:16:00,0.69792,0.69801,0.69788,0.69801,449900003.0
2005-03-14 20:17:00,0.69802,0.69808,0.69798,0.69798,116100002.0
2005-03-14 20:18:00,0.69801,0.69802,0.69796,0.69802,292300001.0
2005-03-14 20:19:00,0.69796,0.698,0.69783,0.69798,489300001.0
2005-03-14 20:20:00,0.69794,0.69801,0.69791,0.69793,503799992.0
2005-03-14 20:21:00,0.6979,0.6979,0.69788,0.69788,83300001.0
2005-03-14 20:22:00,0.69791,0.69801,0.69791,0.698,72100000.0
2005-03-14 20:23:00,0.69802,0.69813,0.69798,0.69805,517299998.0
2005-03-14 20:24:00,0.698,0.69809,0.69795,0.69799,309699996.0
2005-03-14 20:25:00,0.69809,0.69818,0.698,0.69811,429399993.0
2005-03-14 20:26:00,0.69823,0.69823,0.69803,0.69812,829999999.0
2005-03-14 20:27:00,0.69808,0.69814,0.69808,0.69814,346699998.0
2005-03-14 20:28:00,0.69811,0.69813,0.69807,0.6981,592500002.0
2005-03-14 20:29:00,0.69815,0.6982,0.69797,0.69802,675800004.0
2005-03-14 20:30:00,0.69812,0.69813,0.69803,0.69805,1592499984.0
2005-03-14 20:31:00,0.69789,0.69809,0.69789,0.69799,1047000000.0
2005-03-14 20:32:00,0.6981,0.6982,0.69794,0.6981,1444800004.0
2005-03-14 20:33:00,0.69814,0.69823,0.69807,0.69807,298499996.0
2005-03-14 20:34:00,0.69811,0.69812,0.69802,0.69804,295499997.0
2005-03-14 20:35:00,0.6981,0.6981,0.69776,0.69803,234500001.0
2005-03-14 20:36:00,0.69794,0.69797,0.6978,0.6978,326999998.0
2005-03-14 20:37:00,0.69784,0.69792,0.69782,0.69788,632600002.0
2005-03-14 20:38:00,0.69788,0.69796,0.69786,0.69786,698100005.0
2005-03-14 20:39:00,0.69785,0.69798,0.69785,0.69788,350099996.0
2005-03-14 20:40:00,0.69789,0.69799,0.69787,0.69791,555199997.0
2005-03-14 20:41:00,0.69796,0.69808,0.6978,0.6979,422300002.0
2005-03-14 20:42:00,0.6979,0.69802,0.6979,0.69802,143900002.0
2005-03-14 20:43:00,0.69796,0.69801,0.6979,0.69801,473100002.0
2005-03-14 20:44:00,0.69795,0.69801,0.69791,0.69792,930999998.0
2005-03-14 20:45:00,0.69796,0.69803,0.69794,0.69802,255900005.0
2005-03-14 20:46:00,0.69804,0.69804,0.69788,0.69792,328599992.0
2005-03-14 20:47:00,0.69793,0.69802,0.69793,0.698,619900002.0
2005-03-14 20:48:00,0.69792,0.69803,0.69792,0.69798,844200006.0
2005-03-14 20:49:00,0.69796,0.69812,0.69796,0.69805,381499992.0
2005-03-14 20:50:00,0.69807,0.69815,0.69803,0.69806,1309500003.0
2005-03-14 20:51:00,0.69811,0.69811,0.69795,0.69802,517099998.0
2005-03-14 20:52:00,0.69813,0.69813,0.69803,0.69803,733999999.0
2005-03-14 20:53:00,0.69807,0.69815,0.69804,0.69804,862100009.0
2005-03-14 20:54:00,0.69807,0.69815,0.69806,0.69811,706700001.0
2005-03-14 20:55:00,0.69811,0.69815,0.69808,0.69813,448100002.0
2005-03-14 20:56:00,0.69813,0.69813,0.69798,0.69802,1126199994.0
2005-03-14 20:57:00,0.69793,0.69808,0.69793,0.69798,1033499998.0
2005-03-14 20:58:00,0.698,0.69812,0.69793,0.69803,709700001.0
2005-03-14 20:59:00,0.69807,0.69813,0.69799,0.69805,1521500008.0
2005-03-14 21:00:00,0.69811,0.69812,0.69802,0.69807,1463799996.0
2005-03-14 21:01:00,0.69805,0.6981,0.69797,0.698,1207500008.0
2005-03-14 21:02:00,0.698,0.69802,0.69792,0.698,496300001.0
2005-03-14 21:03:00,0.69803,0.69812,0.69795,0.69802,875700005.0
2005-03-14 21:04:00,0.69799,0.69807,0.69799,0.69802,514400007.0
2005-03-14 21:05:00,0.69802,0.69811,0.69802,0.69805,617799997.0
2005-03-14 21:06:00,0.69808,0.69812,0.698,0.69802,635800004.0
2005-03-14 21:07:00,0.698,0.69805,0.698,0.698,190399999.0
2005-03-14 21:08:00,0.69804,0.69809,0.69797,0.69802,161799996.0
2005-03-14 21:09:00,0.698,0.69807,0.698,0.698,382599998.0
2005-03-14 21:10:00,0.698,0.69804,0.698,0.69804,149599997.0
2005-03-14 21:11:00,0.69802,0.69812,0.69802,0.69807,212499999.0
2005-03-14 21:12:00,0.69807,0.69814,0.69805,0.69812,207600001.0
2005-03-14 21:13:00,0.69821,0.69821,0.69807,0.69807,358100000.0
2005-03-14 21:14:00,0.69812,0.69822,0.69811,0.69813,539600008.0
2005-03-14 21:15:00,0.69822,0.69822,0.69804,0.69811,277200001.0
2005-03-14 21:16:00,0.69813,0.69819,0.69805,0.69812,387900002.0
2005-03-14 21:17:00,0.69814,0.69815,0.6981,0.69814,187799999.0
2005-03-14 21:18:00,0.69817,0.69822,0.69808,0.69813,183700006.0
2005-03-14 21:19:00,0.69814,0.69822,0.69814,0.69819,460200000.0
2005-03-14 21:20:00,0.69819,0.6982,0.69799,0.69802,1013299991.0
2005-03-14 21:21:00,0.698,0.69809,0.69796,0.69798,260299999.0
2005-03-14 21:22:00,0.69805,0.69812,0.69796,0.69807,576400003.0
2005-03-14 21:23:00,0.69813,0.69813,0.69802,0.69803,174900004.0
2005-03-14 21:24:00,0.69807,0.69812,0.69802,0.69802,240600000.0
2005-03-14 21:25:00,0.6981,0.6981,0.69792,0.69802,188100000.0
2005-03-14 21:26:00,0.69806,0.69812,0.69804,0.69804,193500002.0
2005-03-14 21:27:00,0.69813,0.69813,0.69806,0.69807,149100002.0
2005-03-14 21:28:00,0.69807,0.69813,0.69802,0.69802,265400001.0
2005-03-14 21:29:00,0.69805,0.69808,0.69804,0.69804,93400001.0
2005-03-14 21:30:00,0.69809,0.69817,0.69809,0.69815,99799999.0
2005-03-14 21:31:00,0.69814,0.69821,0.69806,0.69806,208200001.0
2005-03-14 21:32:00,0.69803,0.69808,0.69803,0.69805,749699999.0
2005-03-14 21:33:00,0.69805,0.69809,0.69803,0.69803,385099998.0
2005-03-14 21:34:00,0.69804,0.69812,0.69804,0.69808,522600006.0
2005-03-14 21:35:00,0.69814,0.69814,0.69807,0.69808,173700001.0
2005-03-14 21:36:00,0.6981,0.6981,0.698,0.698,138000000.0
2005-03-14 21:37:00,0.69807,0.69813,0.69807,0.6981,398099995.0
2005-03-14 21:38:00,0.69809,0.69813,0.69798,0.69803,54100001.0
2005-03-14 21:39:00,0.6981,0.69812,0.69801,0.69801,169500003.0
2005-03-14 21:40:00,0.69793,0.69805,0.69793,0.69802,128200000.0
2005-03-14 21:41:00,0.698,0.69802,0.69799,0.698,59699999.0
2005-03-14 21:42:00,0.698,0.69802,0.69797,0.69797,136500002.0
2005-03-14 21:43:00,0.69789,0.69793,0.69784,0.69793,384899998.0
2005-03-14 21:44:00,0.69793,0.69795,0.69792,0.69795,428400008.0
2005-03-14 21:45:00,0.69795,0.69795,0.69791,0.69791,161100000.0
2005-03-14 21:46:00,0.69792,0.69802,0.69792,0.69795,269499996.0
2005-03-14 21:47:00,0.69796,0.69804,0.69796,0.69803,175100002.0
2005-03-14 21:48:00,0.69803,0.69803,0.69785,0.69785,159700002.0
2005-03-14 21:49:00,0.69785,0.698,0.69785,0.69791,252999999.0
2005-03-14 21:50:00,0.69802,0.69807,0.69797,0.69804,189099995.0
2005-03-14 21:51:00,0.69805,0.69812,0.69801,0.69804,171199998.0
2005-03-14 21:52:00,0.69808,0.69815,0.69808,0.6981,217800002.0
2005-03-14 21:53:00,0.69816,0.69816,0.69806,0.69806,23900000.0
2005-03-14 21:54:00,0.69805,0.6982,0.69804,0.6981,413099999.0
2005-03-14 21:55:00,0.69813,0.69821,0.69808,0.69808,126400001.0
2005-03-14 21:56:00,0.69811,0.69817,0.69807,0.69808,191400002.0
2005-03-14 21:57:00,0.6981,0.6982,0.6981,0.6981,323099995.0
2005-03-14 21:58:00,0.69811,0.69817,0.69809,0.69809,254499999.0
2005-03-14 21:59:00,0.69806,0.69819,0.69793,0.69806,451499998.0
2005-03-14 22:00:00,0.69819,0.69824,0.69805,0.69805,241000001.0
2005-03-14 22:01:00,0.69813,0.69813,0.69805,0.69807,254200002.0
2005-03-14 22:02:00,0.69813,0.69813,0.698,0.698,475000001.0
2005-03-14 22:03:00,0.698,0.69811,0.69797,0.69803,300999994.0
2005-03-14 22:04:00,0.69798,0.69803,0.69795,0.69802,325800001.0
2005-03-14 22:05:00,0.69804,0.69807,0.69795,0.69795,178199997.0
2005-03-14 22:06:00,0.69803,0.69807,0.69798,0.69803,143400002.0
2005-03-14 22:07:00,0.6979,0.69809,0.6979,0.69797,262000001.0
2005-03-14 22:08:00,0.69792,0.698,0.69782,0.69782,222200001.0
2005-03-14 22:09:00,0.69782,0.69785,0.69782,0.69785,213000005.0
2005-03-14 22:10:00,0.69782,0.69788,0.6978,0.69783,198699997.0
2005-03-14 22:11:00,0.69785,0.69785,0.69782,0.69782,122700001.0
2005-03-14 22:12:00,0.69785,0.69792,0.69782,0.69784,321299999.0
2005-03-14 22:13:00,0.69789,0.69789,0.69781,0.69782,109700002.0
2005-03-14 22:14:00,0.69784,0.69789,0.69778,0.69778,62899998.0
2005-03-14 22:15:00,0.69797,0.69802,0.69794,0.69794,749499997.0
2005-03-14 22:16:00,0.69785,0.69789,0.69779,0.69784,618999999.0
2005-03-14 22:17:00,0.69791,0.69791,0.69789,0.69789,32700001.0
2005-03-14 22:18:00,0.69781,0.69789,0.69781,0.69787,119499998.0
2005-03-14 22:19:00,0.69787,0.69787,0.69774,0.69774,81600000.0
2005-03-14 22:20:00,0.69788,0.69792,0.69776,0.69788,234299999.0
2005-03-14 22:21:00,0.69788,0.69789,0.69776,0.69776,462800003.0
2005-03-14 22:22:00,0.69791,0.69795,0.69782,0.69782,338500003.0
2005-03-14 22:23:00,0.69778,0.69788,0.69778,0.69778,490800003.0
2005-03-14 22:24:00,0.69783,0.69798,0.69783,0.69785,234700001.0
2005-03-14 22:25:00,0.6979,0.69795,0.69787,0.69788,351899996.0
2005-03-14 22:26:00,0.69784,0.69798,0.6978,0.6978,208599999.0
2005-03-14 22:27:00,0.69787,0.69789,0.69784,0.69784,52700000.0
2005-03-14 22:28:00,0.69792,0.69797,0.69783,0.69783,168199999.0
2005-03-14 22:29:00,0.69792,0.69798,0.69789,0.69797,198299998.0
2005-03-14 22:30:00,0.69795,0.69801,0.69794,0.69794,147799997.0
2005-03-14 22:31:00,0.69796,0.69798,0.69793,0.69798,98999999.0
2005-03-14 22:32:00,0.69795,0.69802,0.69795,0.698,296099995.0
2005-03-14 22:33:00,0.6979,0.69799,0.69786,0.69786,238400000.0
2005-03-14 22:34:00,0.69792,0.69792,0.69782,0.69785,320899999.0
2005-03-14 22:35:00,0.69787,0.69792,0.69783,0.69788,152899999.0
2005-03-14 22:36:00,0.6979,0.69792,0.69788,0.6979,214500002.0
2005-03-14 22:37:00,0.69793,0.69793,0.6978,0.6978,366000001.0
2005-03-14 22:38:00,0.69788,0.69791,0.69788,0.69791,83800001.0
2005-03-14 22:39:00,0.69787,0.69799,0.69786,0.69799,202700002.0
2005-03-14 22:40:00,0.69794,0.69798,0.69791,0.69795,440100007.0
2005-03-14 22:41:00,0.69794,0.69799,0.69776,0.69793,348500002.0
2005-03-14 22:42:00,0.69778,0.69801,0.69777,0.69798,274599999.0
2005-03-14 22:43:00,0.69805,0.69813,0.69805,0.69813,178000002.0
2005-03-14 22:44:00,0.69822,0.69822,0.6981,0.69815,166100004.0
2005-03-14 22:45:00,0.69823,0.69823,0.69817,0.69817,155300002.0
2005-03-14 22:46:00,0.69815,0.69818,0.69809,0.69812,125100000.0
2005-03-14 22:47:00,0.69823,0.69823,0.6981,0.6981,128600002.0
2005-03-14 22:48:00,0.69821,0.69828,0.69818,0.69818,398300004.0
2005-03-14 22:49:00,0.69827,0.69827,0.69812,0.69812,139100002.0
2005-03-14 22:50:00,0.69819,0.69826,0.69817,0.69819,86300000.0
2005-03-14 22:51:00,0.69819,0.6982,0.69815,0.69815,68699999.0
2005-03-14 22:52:00,0.69815,0.69819,0.69812,0.69812,50000001.0
2005-03-14 22:53:00,0.69812,0.6982,0.6981,0.69813,137399996.0
2005-03-14 22:54:00,0.69821,0.69822,0.69817,0.69818,167900000.0
2005-03-14 22:55:00,0.6982,0.69825,0.69819,0.69819,96500000.0
2005-03-14 22:56:00,0.69825,0.69827,0.69814,0.69827,153899998.0
2005-03-14 22:57:00,0.69819,0.69829,0.69815,0.69829,240799999.0
2005-03-14 22:58:00,0.69829,0.69829,0.69814,0.69814,342099999.0
2005-03-14 22:59:00,0.69825,0.69825,0.698,0.698,219100004.0
2005-03-14 23:00:00,0.69787,0.69829,0.69787,0.69827,186399995.0
2005-03-14 23:01:00,0.69839,0.69839,0.69834,0.69837,113399999.0
2005-03-14 23:02:00,0.69828,0.69836,0.69826,0.69832,197500005.0
2005-03-14 23:03:00,0.69836,0.69836,0.69829,0.69833,227500002.0
2005-03-14 23:04:00,0.69833,0.69836,0.69825,0.69828,181500004.0
2005-03-14 23:05:00,0.69832,0.69832,0.69825,0.69827,94200001.0
2005-03-14 23:06:00,0.6983,0.69833,0.69811,0.69814,147099999.0
2005-03-14 23:07:00,0.69833,0.69833,0.69826,0.69833,157800002.0
2005-03-14 23:08:00,0.69823,0.69835,0.69823,0.69835,192100001.0
2005-03-14 23:09:00,0.69827,0.69836,0.69827,0.69835,180399998.0
2005-03-14 23:10:00,0.69831,0.69837,0.69827,0.69837,126799998.0
2005-03-14 23:11:00,0.6984,0.6984,0.69826,0.6983,191100004.0
2005-03-14 23:12:00,0.69834,0.69836,0.69824,0.69836,198400001.0
2005-03-14 23:13:00,0.69833,0.69837,0.6982,0.6982,62400000.0
2005-03-14 23:14:00,0.69823,0.69826,0.69817,0.69817,96200002.0
2005-03-14 23:15:00,0.69821,0.69828,0.69819,0.69819,92199999.0
2005-03-14 23:16:00,0.69832,0.69834,0.6981,0.6981,95700002.0
2005-03-14 23:17:00,0.69827,0.69831,0.69819,0.69821,157800000.0
2005-03-14 23:18:00,0.69822,0.69826,0.69822,0.69826,48099999.0
2005-03-14 23:19:00,0.69822,0.69841,0.69822,0.69834,43900000.0
2005-03-14 23:20:00,0.69839,0.69843,0.69836,0.69837,178800001.0
2005-03-14 23:21:00,0.69838,0.69838,0.69838,0.69838,27900000.0
2005-03-14 23:22:00,0.69843,0.69843,0.69843,0.69843,36700001.0
2005-03-14 23:23:00,0.6984,0.6984,0.69831,0.69833,154299998.0
2005-03-14 23:24:00,0.69837,0.69851,0.69837,0.69843,135700003.0
2005-03-14 23:25:00,0.69843,0.69843,0.69842,0.69842,65399999.0
2005-03-14 23:26:00,0.6983,0.69851,0.69827,0.69851,139600000.0
2005-03-14 23:27:00,0.69836,0.69838,0.69836,0.69838,43900001.0
2005-03-14 23:28:00,0.69834,0.69849,0.69834,0.69841,156999999.0
2005-03-14 23:29:00,0.69838,0.69848,0.69837,0.69837,79700000.0
2005-03-14 23:30:00,0.69841,0.69852,0.69841,0.69852,122100001.0
2005-03-14 23:31:00,0.69853,0.69853,0.69837,0.69838,66200000.0
2005-03-14 23:32:00,0.69844,0.69846,0.69837,0.69837,101900000.0
2005-03-14 23:33:00,0.69846,0.69846,0.6984,0.69842,214100006.0
2005-03-14 23:34:00,0.69841,0.69842,0.69834,0.69834,89600000.0
2005-03-14 23:35:00,0.69849,0.69858,0.69827,0.69858,236699998.0
2005-03-14 23:36:00,0.69833,0.69835,0.69833,0.69834,28000001.0
2005-03-14 23:37:00,0.69838,0.6984,0.69835,0.6984,94899998.0
2005-03-14 23:38:00,0.69825,0.6984,0.69825,0.69826,161500002.0
2005-03-14 23:39:00,0.69837,0.69837,0.69817,0.69817,151899999.0
2005-03-14 23:40:00,0.69821,0.69822,0.69821,0.69822,21100000.0
2005-03-14 23:41:00,0.69828,0.69829,0.69825,0.69828,154599998.0
2005-03-14 23:42:00,0.69833,0.69833,0.69826,0.69833,113199999.0
2005-03-14 23:43:00,0.69833,0.69833,0.69827,0.69831,78000001.0
2005-03-14 23:44:00,0.69833,0.69835,0.69827,0.6983,70699999.0
2005-03-14 23:45:00,0.69831,0.69832,0.69827,0.69828,93400001.0
2005-03-14 23:46:00,0.69834,0.69843,0.69829,0.69841,166600001.0
2005-03-14 23:47:00,0.69844,0.69844,0.69839,0.69839,55899998.0
2005-03-14 23:48:00,0.69845,0.69849,0.69834,0.69834,212999997.0
2005-03-14 23:49:00,0.69836,0.69836,0.69824,0.69834,164399994.0
2005-03-14 23:50:00,0.69827,0.69837,0.69827,0.69833,111100000.0
2005-03-14 23:51:00,0.69837,0.6984,0.69826,0.69832,150000003.0
2005-03-14 23:52:00,0.69829,0.69836,0.69828,0.69831,184700002.0
2005-03-14 23:53:00,0.69837,0.69837,0.69831,0.69832,135199998.0
2005-03-14 23:54:00,0.69834,0.69836,0.69829,0.69829,164500001.0
2005-03-14 23:55:00,0.69827,0.69831,0.69822,0.69822,140000003.0
2005-03-14 23:56:00,0.69824,0.69829,0.69819,0.69829,122300002.0
2005-03-14 23:57:00,0.69835,0.69837,0.69832,0.69832,118600001.0
2005-03-14 23:58:00,0.69835,0.69835,0.69805,0.69805,24700000.0
2005-03-14 23:59:00,0.69837,0.69841,0.69831,0.6984,178500000.0
2005-03-15 00:00:00,0.69837,0.69842,0.69835,0.69835,125899998.0
2005-03-15 00:01:00,0.69825,0.69852,0.69825,0.69848,113200002.0
2005-03-15 00:02:00,0.6986,0.6987,0.69815,0.69815,113299998.0
2005-03-15 00:03:00,0.6984,0.69847,0.6984,0.69847,107799998.0
2005-03-15 00:04:00,0.69857,0.69859,0.69836,0.69842,231799997.0
2005-03-15 00:05:00,0.6984,0.6985,0.69838,0.6985,72899999.0
2005-03-15 00:06:00,0.69828,0.69848,0.69823,0.69848,179200000.0
2005-03-15 00:07:00,0.69847,0.69847,0.69828,0.6983,111300000.0
2005-03-15 00:08:00,0.69822,0.69848,0.69818,0.69848,174799999.0
2005-03-15 00:09:00,0.6985,0.69856,0.69846,0.69846,127000005.0
2005-03-15 00:10:00,0.69827,0.69832,0.69827,0.69828,178699994.0
2005-03-15 00:11:00,0.69838,0.6985,0.69835,0.69835,275300003.0
2005-03-15 00:12:00,0.69825,0.69844,0.69825,0.69844,160500004.0
2005-03-15 00:13:00,0.6983,0.6983,0.69827,0.69828,41500001.0
2005-03-15 00:14:00,0.69804,0.69832,0.69804,0.69825,149900000.0
2005-03-15 00:15:00,0.69828,0.6985,0.69828,0.69838,122899999.0
2005-03-15 00:16:00,0.69825,0.69827,0.6981,0.69813,167000000.0
2005-03-15 00:17:00,0.69833,0.6984,0.69833,0.6984,150400001.0
2005-03-15 00:18:00,0.69809,0.69846,0.69809,0.69846,101200003.0
2005-03-15 00:19:00,0.69845,0.69845,0.69834,0.69843,57200001.0
2005-03-15 00:20:00,0.69834,0.69834,0.6983,0.69832,130999999.0
2005-03-15 00:21:00,0.69833,0.69833,0.69829,0.69829,27199999.0
2005-03-15 00:22:00,0.69825,0.69825,0.69816,0.69821,52599999.0
2005-03-15 00:23:00,0.69818,0.69828,0.69817,0.69817,77600001.0
2005-03-15 00:24:00,0.69832,0.69836,0.69826,0.69831,115900001.0
2005-03-15 00:25:00,0.69837,0.69846,0.69837,0.69845,13600000.0
2005-03-15 00:26:00,0.69853,0.69857,0.69847,0.69857,153100003.0
2005-03-15 00:27:00,0.69855,0.69855,0.69839,0.69847,79900001.0
2005-03-15 00:28:00,0.69852,0.69853,0.69845,0.69845,153899996.0
2005-03-15 00:29:00,0.69855,0.69855,0.69845,0.69845,192300002.0
2005-03-15 00:30:00,0.69855,0.69855,0.69841,0.6985,134800000.0
2005-03-15 00:31:00,0.69845,0.69845,0.69821,0.69832,109700003.0
2005-03-15 00:32:00,0.69826,0.69841,0.6982,0.69841,152200000.0
2005-03-15 00:33:00,0.6983,0.69853,0.6983,0.69853,114499998.0
2005-03-15 00:34:00,0.6985,0.69857,0.6985,0.69852,157099996.0
2005-03-15 00:35:00,0.69844,0.69844,0.69828,0.6984,203000001.0
2005-03-15 00:36:00,0.69833,0.69838,0.69829,0.69834,121300000.0
2005-03-15 00:37:00,0.69833,0.69839,0.69825,0.69825,168099997.0
2005-03-15 00:38:00,0.69827,0.69837,0.69827,0.69833,119699996.0
2005-03-15 00:39:00,0.69832,0.6984,0.69829,0.69836,140700003.0
2005-03-15 00:40:00,0.69833,0.69843,0.69833,0.69839,107100000.0
2005-03-15 00:41:00,0.69833,0.69833,0.69778,0.69779,254099998.0
2005-03-15 00:42:00,0.69828,0.69829,0.69797,0.69828,242800002.0
2005-03-15 00:43:00,0.69837,0.69841,0.69836,0.69836,109800000.0
2005-03-15 00:44:00,0.69826,0.69834,0.698,0.69832,172500002.0
2005-03-15 00:45:00,0.69833,0.69833,0.69817,0.69817,37500000.0
2005-03-15 00:46:00,0.69815,0.69815,0.6981,0.69813,185999999.0
2005-03-15 00:47:00,0.69824,0.69833,0.69816,0.69833,134800000.0
2005-03-15 00:48:00,0.69789,0.69811,0.69789,0.69811,240600000.0
2005-03-15 00:49:00,0.69807,0.69807,0.6978,0.6978,131800004.0
2005-03-15 00:50:00,0.69792,0.69803,0.69792,0.69803,107599998.0
2005-03-15 00:51:00,0.69814,0.69814,0.69789,0.69791,191099999.0
2005-03-15 00:52:00,0.69787,0.69804,0.69787,0.69804,101300000.0
2005-03-15 00:53:00,0.6981,0.6981,0.69787,0.69794,119900001.0
2005-03-15 00:54:00,0.69815,0.69815,0.69812,0.69812,80300002.0
2005-03-15 00:55:00,0.69811,0.69811,0.69785,0.69785,142100000.0
2005-03-15 00:56:00,0.69795,0.69803,0.69795,0.69797,129200002.0
2005-03-15 00:57:00,0.69793,0.69809,0.69793,0.69809,149300002.0
2005-03-15 00:58:00,0.69809,0.69809,0.69798,0.69802,82600000.0
2005-03-15 00:59:00,0.69813,0.69826,0.69809,0.69809,144800003.0
2005-03-15 01:00:00,0.69813,0.69845,0.69813,0.69843,77800001.0
2005-03-15 01:01:00,0.69842,0.69842,0.69833,0.69833,42200000.0
2005-03-15 01:02:00,0.69826,0.69834,0.6982,0.6983,192200002.0
2005-03-15 01:03:00,0.69828,0.69831,0.69808,0.69808,203000001.0
2005-03-15 01:04:00,0.6982,0.6982,0.69811,0.69813,79100000.0
2005-03-15 01:05:00,0.6981,0.69811,0.69809,0.69809,93599999.0
2005-03-15 01:06:00,0.69808,0.69816,0.69807,0.69808,141300000.0
2005-03-15 01:07:00,0.69817,0.69823,0.69812,0.69812,151499998.0
2005-03-15 01:08:00,0.69813,0.69819,0.69808,0.69808,309300004.0
2005-03-15 01:09:00,0.69809,0.69821,0.69806,0.69806,151899997.0
2005-03-15 01:10:00,0.69807,0.6982,0.69807,0.69815,211800000.0
2005-03-15 01:11:00,0.69812,0.69812,0.6978,0.6978,91800002.0
2005-03-15 01:12:00,0.69797,0.69809,0.69786,0.69786,81399999.0
2005-03-15 01:13:00,0.69789,0.698,0.69781,0.69781,96700000.0
2005-03-15 01:14:00,0.69784,0.69798,0.69783,0.69788,135700001.0
2005-03-15 01:15:00,0.69783,0.69808,0.69783,0.69808,74099998.0
2005-03-15 01:16:00,0.69808,0.69818,0.698,0.69818,226300002.0
2005-03-15 01:17:00,0.69821,0.69822,0.69804,0.69804,145100001.0
2005-03-15 01:18:00,0.69813,0.69813,0.69812,0.69812,40700002.0
2005-03-15 01:19:00,0.69807,0.69823,0.69807,0.69823,148999999.0
2005-03-15 01:20:00,0.69824,0.69824,0.69814,0.69823,215700004.0
2005-03-15 01:21:00,0.69821,0.69821,0.69817,0.69817,73199999.0
2005-03-15 01:22:00,0.69823,0.6983,0.69823,0.6983,120699997.0
2005-03-15 01:23:00,0.69834,0.69835,0.69831,0.69832,118800003.0
2005-03-15 01:24:00,0.69827,0.69829,0.69824,0.69824,107699998.0
2005-03-15 01:25:00,0.69828,0.69828,0.69809,0.69809,119900000.0
2005-03-15 01:26:00,0.69819,0.69821,0.69806,0.69806,159700002.0
2005-03-15 01:27:00,0.69809,0.69822,0.69808,0.69819,184800000.0
2005-03-15 01:28:00,0.69829,0.69829,0.69821,0.69828,100499999.0
2005-03-15 01:29:00,0.69823,0.69832,0.69818,0.69832,137900003.0
2005-03-15 01:30:00,0.69837,0.6984,0.69821,0.69821,118200004.0
2005-03-15 01:31:00,0.69835,0.69835,0.69825,0.69827,111600002.0
2005-03-15 01:32:00,0.69841,0.69842,0.69838,0.69838,92599999.0
2005-03-15 01:33:00,0.69835,0.69835,0.6982,0.6982,36500002.0
2005-03-15 01:34:00,0.69818,0.6983,0.69818,0.6983,49800001.0
2005-03-15 01:35:00,0.69818,0.69825,0.69807,0.69825,147000003.0
2005-03-15 01:36:00,0.69825,0.69825,0.6981,0.6981,79800000.0
2005-03-15 01:37:00,0.6981,0.69825,0.6981,0.69824,160600002.0
2005-03-15 01:38:00,0.69821,0.69824,0.69804,0.69804,150100000.0
2005-03-15 01:39:00,0.69812,0.69832,0.69805,0.69832,116200001.0
2005-03-15 01:40:00,0.69833,0.69837,0.69833,0.69833,209800002.0
2005-03-15 01:41:00,0.69823,0.69831,0.69819,0.69831,82000000.0
2005-03-15 01:42:00,0.69835,0.69837,0.69823,0.69834,197300001.0
2005-03-15 01:43:00,0.69823,0.69838,0.6982,0.69833,177300002.0
2005-03-15 01:44:00,0.69833,0.69833,0.69822,0.69822,167900001.0
2005-03-15 01:45:00,0.69823,0.69832,0.69816,0.69832,79400001.0
2005-03-15 01:46:00,0.6983,0.6983,0.69818,0.69826,161599996.0
2005-03-15 01:47:00,0.69832,0.69837,0.69827,0.69837,83000001.0
2005-03-15 01:48:00,0.69835,0.69835,0.69819,0.69831,133500003.0
2005-03-15 01:49:00,0.69827,0.69827,0.69802,0.69802,169300003.0
2005-03-15 01:50:00,0.69823,0.69827,0.6982,0.6982,95700000.0
2005-03-15 01:51:00,0.69825,0.69826,0.69807,0.69807,256900001.0
2005-03-15 01:52:00,0.69805,0.69827,0.69805,0.69827,120300002.0
2005-03-15 01:53:00,0.69821,0.69823,0.69808,0.69822,107200000.0
2005-03-15 01:54:00,0.69822,0.69825,0.69813,0.69822,217300001.0
2005-03-15 01:55:00,0.69822,0.69824,0.69817,0.69818,142399999.0
2005-03-15 01:56:00,0.69815,0.69815,0.698,0.69807,224600000.0
2005-03-15 01:57:00,0.69812,0.69812,0.69798,0.69803,52000000.0
2005-03-15 01:58:00,0.69803,0.69806,0.69787,0.69806,381299998.0
2005-03-15 01:59:00,0.69807,0.69808,0.69796,0.69808,260000000.0
2005-03-15 02:00:00,0.69805,0.69809,0.69787,0.69787,80099999.0
2005-03-15 02:01:00,0.69793,0.69813,0.69793,0.69813,223200007.0
2005-03-15 02:02:00,0.69791,0.69815,0.69791,0.69808,144899998.0
2005-03-15 02:03:00,0.69813,0.6982,0.69807,0.69814,152800000.0
2005-03-15 02:04:00,0.69822,0.69834,0.69821,0.69834,6600000.0
2005-03-15 02:05:00,0.69834,0.69834,0.69809,0.6982,185900001.0
2005-03-15 02:06:00,0.6982,0.69823,0.69814,0.69815,183899997.0
2005-03-15 02:07:00,0.6982,0.69822,0.69804,0.69804,192600001.0
2005-03-15 02:08:00,0.69821,0.69825,0.69811,0.69825,128499997.0
2005-03-15 02:09:00,0.69831,0.69836,0.69826,0.69829,55900001.0
2005-03-15 02:10:00,0.69819,0.69835,0.69818,0.69835,218799996.0
2005-03-15 02:11:00,0.69834,0.69835,0.69829,0.69835,105700001.0
2005-03-15 02:12:00,0.69825,0.69841,0.69825,0.69841,125300000.0
2005-03-15 02:13:00,0.69836,0.69842,0.69828,0.69842,191099999.0
2005-03-15 02:14:00,0.69832,0.69847,0.69828,0.69845,149599999.0
2005-03-15 02:15:00,0.69828,0.69845,0.69828,0.69842,77100002.0
2005-03-15 02:16:00,0.69837,0.6984,0.6983,0.69834,166999999.0
2005-03-15 02:17:00,0.69843,0.69847,0.69829,0.69834,121799997.0
2005-03-15 02:18:00,0.69844,0.69844,0.69832,0.69838,190899998.0
2005-03-15 02:19:00,0.69832,0.69832,0.69814,0.69831,108100000.0
2005-03-15 02:20:00,0.6983,0.69836,0.69828,0.69835,261299997.0
2005-03-15 02:21:00,0.69818,0.69829,0.69802,0.69819,231499999.0
2005-03-15 02:22:00,0.69816,0.69819,0.69812,0.69819,149999993.0
2005-03-15 02:23:00,0.69819,0.69825,0.69815,0.69823,215100004.0
2005-03-15 02:24:00,0.69816,0.69816,0.69803,0.69803,78999998.0
2005-03-15 02:25:00,0.69803,0.69803,0.69794,0.69803,175200002.0
2005-03-15 02:26:00,0.698,0.69805,0.69795,0.69795,147900002.0
2005-03-15 02:27:00,0.69795,0.69807,0.69794,0.69797,143299997.0
2005-03-15 02:28:00,0.69813,0.69813,0.69805,0.69805,138000001.0
2005-03-15 02:29:00,0.69804,0.69804,0.69795,0.698,67800000.0
2005-03-15 02:30:00,0.69794,0.69822,0.69791,0.69805,148700000.0
2005-03-15 02:31:00,0.69792,0.69802,0.6979,0.6979,110500001.0
2005-03-15 02:32:00,0.6979,0.69805,0.6979,0.69798,160100003.0
2005-03-15 02:33:00,0.69797,0.69803,0.69797,0.69803,35900000.0
2005-03-15 02:34:00,0.69798,0.69802,0.69797,0.69797,114299997.0
2005-03-15 02:35:00,0.69793,0.69797,0.69785,0.69795,104300003.0
2005-03-15 02:36:00,0.69795,0.69801,0.69786,0.69786,211500001.0
2005-03-15 02:37:00,0.69795,0.69798,0.69788,0.69788,133599998.0
2005-03-15 02:38:00,0.69789,0.69789,0.69783,0.69787,132100002.0
2005-03-15 02:39:00,0.6979,0.69791,0.69784,0.69785,89299998.0
2005-03-15 02:40:00,0.69796,0.69796,0.69781,0.6979,203999997.0
2005-03-15 02:41:00,0.69789,0.69792,0.69787,0.69791,226300000.0
2005-03-15 02:42:00,0.69788,0.69788,0.69786,0.69788,37500001.0
2005-03-15 02:43:00,0.69784,0.69784,0.69774,0.69774,79600000.0
2005-03-15 02:44:00,0.69779,0.69785,0.69776,0.69783,120900001.0
2005-03-15 02:45:00,0.69779,0.69788,0.69779,0.69788,230900000.0
2005-03-15 02:46:00,0.69788,0.6979,0.69784,0.69786,122000002.0
2005-03-15 02:47:00,0.69785,0.69785,0.6977,0.6977,85699999.0
2005-03-15 02:48:00,0.69767,0.69776,0.69767,0.69774,69400002.0
2005-03-15 02:49:00,0.69778,0.6978,0.69776,0.69778,48400000.0
2005-03-15 02:50:00,0.69784,0.69788,0.6978,0.69781,157399999.0
2005-03-15 02:51:00,0.6978,0.69783,0.69776,0.69777,77400000.0
2005-03-15 02:52:00,0.69782,0.69782,0.69764,0.69773,35000000.0
2005-03-15 02:53:00,0.69768,0.69776,0.69768,0.69776,107000002.0
2005-03-15 02:54:00,0.69769,0.69772,0.6976,0.6977,167699997.0
2005-03-15 02:55:00,0.69757,0.69761,0.6974,0.6976,144900002.0
2005-03-15 02:56:00,0.69771,0.69777,0.69765,0.69776,296300005.0
2005-03-15 02:57:00,0.69778,0.69778,0.69753,0.69767,146799999.0
2005-03-15 02:58:00,0.69768,0.69768,0.69761,0.69765,138600002.0
2005-03-15 02:59:00,0.69759,0.6976,0.69756,0.69756,53199999.0
2005-03-15 03:00:00,0.69768,0.6977,0.69759,0.69762,217599999.0
2005-03-15 03:01:00,0.69765,0.69774,0.69765,0.69765,36500001.0
2005-03-15 03:02:00,0.69767,0.69767,0.69762,0.69767,189900002.0
2005-03-15 03:03:00,0.69761,0.69766,0.69754,0.69754,146900002.0
2005-03-15 03:04:00,0.69755,0.69763,0.69755,0.69759,214700001.0
2005-03-15 03:05:00,0.69763,0.69767,0.69753,0.69755,156599999.0
2005-03-15 03:06:00,0.6976,0.69766,0.6976,0.69766,196899997.0
2005-03-15 03:07:00,0.69764,0.69774,0.69764,0.69774,192699998.0
2005-03-15 03:08:00,0.69766,0.69774,0.69766,0.69774,24400000.0
2005-03-15 03:09:00,0.69778,0.69778,0.6977,0.6977,100500003.0
2005-03-15 03:10:00,0.69776,0.69778,0.69772,0.69774,42700000.0
2005-03-15 03:11:00,0.69777,0.69777,0.69767,0.69774,147799996.0
2005-03-15 03:12:00,0.69779,0.69783,0.69774,0.69781,54200001.0
2005-03-15 03:13:00,0.69784,0.69785,0.69778,0.69778,42100000.0
2005-03-15 03:14:00,0.69781,0.69781,0.69776,0.69776,41600001.0
2005-03-15 03:15:00,0.69781,0.69781,0.69774,0.69774,94400003.0
2005-03-15 03:16:00,0.69783,0.69783,0.69775,0.69775,39899999.0
2005-03-15 03:17:00,0.69783,0.6979,0.69783,0.69787,61300001.0
2005-03-15 03:18:00,0.69789,0.6979,0.69784,0.69788,92399998.0
2005-03-15 03:19:00,0.69785,0.69785,0.69785,0.69785,60600002.0
2005-03-15 03:20:00,0.69787,0.69797,0.69786,0.69786,140300004.0
2005-03-15 03:21:00,0.6978,0.69788,0.69773,0.69782,176900000.0
2005-03-15 03:22:00,0.69779,0.69779,0.69765,0.6977,125999998.0
2005-03-15 03:23:00,0.69771,0.69779,0.69771,0.69777,139199999.0
2005-03-15 03:24:00,0.69781,0.69791,0.69781,0.69789,95400001.0
2005-03-15 03:25:00,0.69787,0.69787,0.69787,0.69787,800000.0
2005-03-15 03:26:00,0.69789,0.69791,0.69785,0.6979,126400001.0
2005-03-15 03:27:00,0.69784,0.6979,0.69777,0.69777,111999999.0
2005-03-15 03:28:00,0.6978,0.69788,0.69778,0.6978,152099998.0
2005-03-15 03:29:00,0.69791,0.69791,0.69778,0.6978,133300000.0
2005-03-15 03:30:00,0.69781,0.69781,0.69777,0.69781,147799995.0
2005-03-15 03:31:00,0.6978,0.69781,0.69775,0.69778,106900000.0
2005-03-15 03:32:00,0.69779,0.69779,0.69778,0.69778,50299998.0
2005-03-15 03:33:00,0.69758,0.69763,0.69758,0.6976,126199996.0
2005-03-15 03:34:00,0.69769,0.69769,0.69761,0.69763,229499999.0
2005-03-15 03:35:00,0.69767,0.69772,0.69763,0.69772,106499999.0
2005-03-15 03:36:00,0.69773,0.69773,0.69763,0.6977,126200000.0
2005-03-15 03:37:00,0.69768,0.69768,0.69755,0.69755,144699996.0
2005-03-15 03:38:00,0.69757,0.69758,0.6975,0.6975,133499998.0
2005-03-15 03:39:00,0.69749,0.69751,0.69749,0.69751,80500000.0
2005-03-15 03:40:00,0.69743,0.69751,0.69743,0.69746,81400001.0
2005-03-15 03:41:00,0.69754,0.69754,0.69742,0.69742,176299998.0
2005-03-15 03:42:00,0.6975,0.6975,0.69742,0.69747,92999998.0
2005-03-15 03:43:00,0.69735,0.69749,0.69732,0.69733,104600001.0
2005-03-15 03:44:00,0.69726,0.69728,0.69726,0.69728,35100000.0
2005-03-15 03:45:00,0.69732,0.69735,0.69725,0.69728,126699999.0
2005-03-15 03:46:00,0.69733,0.69741,0.69728,0.69737,117800001.0
2005-03-15 03:47:00,0.69736,0.69736,0.69734,0.69734,70900001.0
2005-03-15 03:48:00,0.69737,0.69738,0.6972,0.69722,114100000.0
2005-03-15 03:49:00,0.6973,0.6973,0.69725,0.69728,158899998.0
2005-03-15 03:50:00,0.69725,0.69731,0.69725,0.69731,11400000.0
2005-03-15 03:51:00,0.69733,0.69735,0.69733,0.69735,12000000.0
2005-03-15 03:52:00,0.69736,0.69736,0.69708,0.69714,118700001.0
2005-03-15 03:53:00,0.69737,0.69737,0.69724,0.69737,140300003.0
2005-03-15 03:54:00,0.69743,0.69743,0.69719,0.69719,43100001.0
2005-03-15 03:55:00,0.69718,0.69738,0.69718,0.69738,117899999.0
2005-03-15 03:56:00,0.69738,0.69741,0.69724,0.69741,115500003.0
2005-03-15 03:57:00,0.69739,0.69748,0.69717,0.69717,163500001.0
2005-03-15 03:58:00,0.6973,0.69736,0.69717,0.69717,128200004.0
2005-03-15 03:59:00,0.69722,0.69731,0.69722,0.69731,24800000.0
2005-03-15 04:00:00,0.69738,0.69738,0.69723,0.69734,86500001.0
2005-03-15 04:01:00,0.69732,0.69737,0.69721,0.69736,160000001.0
2005-03-15 04:02:00,0.69734,0.69734,0.69715,0.69715,151500002.0
2005-03-15 04:03:00,0.69735,0.69735,0.69722,0.69733,93400002.0
2005-03-15 04:04:00,0.69741,0.69741,0.6972,0.69721,41400000.0
2005-03-15 04:05:00,0.69732,0.69736,0.69732,0.69736,35100001.0
2005-03-15 04:06:00,0.69741,0.69746,0.6973,0.69745,202699999.0
2005-03-15 04:07:00,0.69738,0.69738,0.69725,0.69725,65900001.0
2005-03-15 04:08:00,0.69737,0.69747,0.69737,0.69747,64399999.0
2005-03-15 04:09:00,0.69737,0.69742,0.69737,0.69738,93400002.0
2005-03-15 04:10:00,0.6975,0.6975,0.69748,0.69748,65699999.0
2005-03-15 04:11:00,0.6975,0.69752,0.69745,0.69745,307899999.0
2005-03-15 04:12:00,0.69748,0.69748,0.69748,0.69748,10400000.0
2005-03-15 04:13:00,0.69745,0.69745,0.69732,0.69732,64500002.0
2005-03-15 04:14:00,0.69726,0.69744,0.69726,0.69729,191600000.0
2005-03-15 04:15:00,0.69731,0.69744,0.69728,0.69744,50600000.0
2005-03-15 04:16:00,0.69735,0.69735,0.69728,0.69728,67000000.0
2005-03-15 04:17:00,0.69746,0.69746,0.69744,0.69744,26100000.0
2005-03-15 04:18:00,0.69752,0.69752,0.6973,0.6973,62299999.0
2005-03-15 04:19:00,0.6974,0.69748,0.69735,0.69744,161599999.0
2005-03-15 04:20:00,0.69749,0.69754,0.6973,0.6973,22400000.0
2005-03-15 04:21:00,0.69737,0.69742,0.69704,0.69727,224099999.0
2005-03-15 04:22:00,0.69726,0.69755,0.6972,0.69746,211200002.0
2005-03-15 04:23:00,0.69726,0.69753,0.69726,0.69753,242699999.0
2005-03-15 04:24:00,0.69743,0.69747,0.69729,0.69747,136200000.0
2005-03-15 04:25:00,0.69744,0.69751,0.69737,0.69749,114400000.0
2005-03-15 04:26:00,0.69739,0.69751,0.69731,0.69748,267500000.0
2005-03-15 04:27:00,0.69752,0.69752,0.69733,0.6975,57300001.0
2005-03-15 04:28:00,0.69745,0.69752,0.69732,0.69748,161599998.0
2005-03-15 04:29:00,0.69748,0.69748,0.69731,0.69745,153500003.0
2005-03-15 04:30:00,0.69731,0.69749,0.69729,0.69749,164999994.0
2005-03-15 04:31:00,0.69731,0.69749,0.69724,0.69749,177199998.0
2005-03-15 04:32:00,0.69757,0.69759,0.69743,0.69758,118900000.0
2005-03-15 04:33:00,0.69739,0.6976,0.69739,0.6976,250800001.0
2005-03-15 04:34:00,0.69737,0.69754,0.69735,0.69754,105000001.0
2005-03-15 04:35:00,0.69753,0.69755,0.69739,0.69755,177999998.0
2005-03-15 04:36:00,0.69765,0.69765,0.69757,0.69763,53100001.0
2005-03-15 04:37:00,0.69756,0.69762,0.69755,0.6976,40800000.0
2005-03-15 04:38:00,0.69755,0.69756,0.69741,0.69756,115900000.0
2005-03-15 04:39:00,0.69737,0.69758,0.69734,0.69758,230499994.0
2005-03-15 04:40:00,0.6976,0.6976,0.69739,0.69754,135200001.0
2005-03-15 04:41:00,0.69773,0.6978,0.69739,0.69739,192399998.0
2005-03-15 04:42:00,0.69755,0.69758,0.69743,0.69756,248099998.0
2005-03-15 04:43:00,0.69771,0.69778,0.69762,0.69762,84600001.0
2005-03-15 04:44:00,0.69753,0.69765,0.69749,0.69762,143600001.0
2005-03-15 04:45:00,0.69759,0.69766,0.69759,0.69766,169299998.0
2005-03-15 04:46:00,0.69765,0.69771,0.6975,0.69771,138800004.0
2005-03-15 04:47:00,0.69762,0.69762,0.6974,0.69744,77300001.0
2005-03-15 04:48:00,0.69763,0.69763,0.69747,0.69755,186100002.0
2005-03-15 04:49:00,0.69759,0.69765,0.69749,0.69749,111700001.0
2005-03-15 04:50:00,0.6975,0.69762,0.6975,0.69761,141600000.0
2005-03-15 04:51:00,0.69762,0.69762,0.69741,0.69745,149800001.0
2005-03-15 04:52:00,0.69758,0.69758,0.69754,0.69754,35399998.0
2005-03-15 04:53:00,0.6976,0.69765,0.69753,0.69763,130100001.0
2005-03-15 04:54:00,0.69747,0.69763,0.69747,0.69759,59300000.0
2005-03-15 04:55:00,0.69755,0.69757,0.69743,0.69743,175199998.0
2005-03-15 04:56:00,0.6977,0.6977,0.69749,0.69766,156000003.0
2005-03-15 04:57:00,0.69765,0.69765,0.69747,0.69764,150699994.0
2005-03-15 04:58:00,0.69763,0.69764,0.69751,0.69751,88500001.0
2005-03-15 04:59:00,0.69763,0.69764,0.69748,0.69764,58200000.0
2005-03-15 05:00:00,0.6976,0.69763,0.6976,0.69763,66100002.0
2005-03-15 05:01:00,0.6976,0.69767,0.6976,0.69763,277199996.0
2005-03-15 05:02:00,0.69758,0.69758,0.6974,0.69745,122800000.0
2005-03-15 05:03:00,0.69746,0.69765,0.69746,0.69765,61100000.0
2005-03-15 05:04:00,0.69758,0.69758,0.69739,0.69755,116899999.0
2005-03-15 05:05:00,0.69753,0.69755,0.69745,0.69755,114199999.0
2005-03-15 05:06:00,0.69739,0.69753,0.69732,0.69753,75500000.0
2005-03-15 05:07:00,0.69753,0.69758,0.69742,0.69758,137299998.0
2005-03-15 05:08:00,0.69756,0.69756,0.69745,0.69751,108000002.0
2005-03-15 05:09:00,0.69755,0.69763,0.69755,0.69763,95800002.0
2005-03-15 05:10:00,0.69758,0.69758,0.69758,0.69758,13900000.0
2005-03-15 05:11:00,0.69758,0.6976,0.69755,0.69755,204599998.0
2005-03-15 05:12:00,0.69762,0.69762,0.69758,0.69758,9800000.0
2005-03-15 05:13:00,0.69761,0.69764,0.69756,0.69761,203400002.0
2005-03-15 05:14:00,0.69761,0.69763,0.69756,0.69762,95599999.0
2005-03-15 05:15:00,0.69751,0.69752,0.69745,0.69748,205299999.0
2005-03-15 05:16:00,0.69763,0.69763,0.6974,0.69742,103699998.0
2005-03-15 05:17:00,0.69738,0.69761,0.69738,0.69761,119400001.0
2005-03-15 05:18:00,0.69757,0.69758,0.69735,0.69735,168399996.0
2005-03-15 05:19:00,0.6973,0.69749,0.69726,0.69748,156800001.0
2005-03-15 05:20:00,0.69731,0.69731,0.69724,0.69724,27800000.0
2005-03-15 05:21:00,0.69725,0.69746,0.69725,0.69746,86899998.0
2005-03-15 05:22:00,0.69747,0.69753,0.69731,0.69743,158099996.0
2005-03-15 05:23:00,0.69731,0.6975,0.69727,0.6975,214499996.0
2005-03-15 05:24:00,0.6975,0.6975,0.69737,0.69747,123600000.0
2005-03-15 05:25:00,0.69755,0.69755,0.69755,0.69755,27900000.0
2005-03-15 05:26:00,0.6975,0.6975,0.69732,0.69738,118999999.0
2005-03-15 05:27:00,0.69741,0.69741,0.6974,0.6974,23900000.0
2005-03-15 05:28:00,0.69738,0.69748,0.69738,0.69742,54400000.0
2005-03-15 05:29:00,0.6974,0.69742,0.69731,0.69742,84500001.0
2005-03-15 05:30:00,0.69748,0.6975,0.69745,0.69745,59100000.0
2005-03-15 05:31:00,0.69745,0.69748,0.69745,0.69748,24600000.0
2005-03-15 05:32:00,0.6975,0.69756,0.69749,0.69749,206400000.0
2005-03-15 05:33:00,0.69743,0.69744,0.69729,0.69744,184699999.0
2005-03-15 05:34:00,0.69746,0.69749,0.69731,0.69742,78399998.0
2005-03-15 05:35:00,0.69744,0.69747,0.69726,0.69742,203899996.0
2005-03-15 05:36:00,0.69735,0.69735,0.6973,0.6973,49399999.0
2005-03-15 05:37:00,0.69727,0.69738,0.69727,0.69738,61400001.0
2005-03-15 05:38:00,0.69746,0.69747,0.69725,0.69735,294700002.0
2005-03-15 05:39:00,0.69745,0.69745,0.69725,0.69735,165299996.0
2005-03-15 05:40:00,0.69733,0.69743,0.69728,0.69743,180399998.0
2005-03-15 05:41:00,0.69741,0.69747,0.69728,0.69742,170400002.0
2005-03-15 05:42:00,0.69738,0.69745,0.69734,0.69745,214300005.0
2005-03-15 05:43:00,0.69733,0.69738,0.69729,0.69733,185400002.0
2005-03-15 05:44:00,0.69734,0.69734,0.69722,0.69733,136900002.0
2005-03-15 05:45:00,0.69727,0.69742,0.69725,0.69735,246400005.0
2005-03-15 05:46:00,0.6974,0.69744,0.69731,0.69744,173800000.0
2005-03-15 05:47:00,0.69737,0.69744,0.69731,0.69744,179599995.0
2005-03-15 05:48:00,0.69742,0.69742,0.69729,0.69737,169800004.0
2005-03-15 05:49:00,0.69743,0.69744,0.69736,0.69739,127000000.0
2005-03-15 05:50:00,0.69744,0.69745,0.69742,0.69742,42800000.0
2005-03-15 05:51:00,0.69745,0.69745,0.69733,0.6974,140599999.0
2005-03-15 05:52:00,0.69739,0.69742,0.69719,0.69742,144200002.0
2005-03-15 05:53:00,0.69731,0.69738,0.69725,0.69738,115099998.0
2005-03-15 05:54:00,0.69737,0.69737,0.6972,0.6972,40800000.0
2005-03-15 05:55:00,0.69729,0.69735,0.69723,0.69735,137200000.0
2005-03-15 05:56:00,0.69722,0.69741,0.69717,0.69741,172499999.0
2005-03-15 05:57:00,0.69737,0.6974,0.69732,0.6974,112500001.0
2005-03-15 05:58:00,0.6974,0.6974,0.69729,0.6973,57900001.0
2005-03-15 05:59:00,0.6973,0.69735,0.6973,0.69735,53499998.0
2005-03-15 06:00:00,0.6973,0.69737,0.69719,0.69719,140499999.0
2005-03-15 06:01:00,0.69715,0.69728,0.69715,0.69723,144100002.0
2005-03-15 06:02:00,0.69705,0.6973,0.69705,0.6973,9400000.0
2005-03-15 06:03:00,0.69719,0.69733,0.69716,0.6972,159899999.0
2005-03-15 06:04:00,0.69723,0.69734,0.69719,0.69719,102899998.0
2005-03-15 06:05:00,0.6972,0.69736,0.69719,0.69736,210700001.0
2005-03-15 06:06:00,0.69734,0.69736,0.69717,0.69717,127100000.0
2005-03-15 06:07:00,0.69738,0.69738,0.69719,0.69719,123200001.0
2005-03-15 06:08:00,0.6973,0.6973,0.69719,0.69719,92900003.0
2005-03-15 06:09:00,0.69716,0.69735,0.69716,0.69717,178499996.0
2005-03-15 06:10:00,0.69712,0.69734,0.69712,0.69734,142400003.0
2005-03-15 06:11:00,0.69725,0.69736,0.69719,0.69736,71600001.0
2005-03-15 06:12:00,0.6974,0.69742,0.69737,0.69737,110399999.0
2005-03-15 06:13:00,0.69733,0.69735,0.69723,0.69735,59799999.0
2005-03-15 06:14:00,0.69735,0.69742,0.69735,0.6974,157299999.0
2005-03-15 06:15:00,0.69737,0.6974,0.69735,0.69735,67000000.0
2005-03-15 06:16:00,0.69738,0.69738,0.69717,0.69719,206499998.0
2005-03-15 06:17:00,0.6972,0.69737,0.69718,0.69718,147300000.0
2005-03-15 06:18:00,0.69723,0.69739,0.69723,0.69737,109399999.0
2005-03-15 06:19:00,0.69737,0.69737,0.69723,0.69723,83100001.0
2005-03-15 06:20:00,0.69715,0.69734,0.69715,0.69734,155700001.0
2005-03-15 06:21:00,0.69731,0.69731,0.69724,0.69724,70600000.0
2005-03-15 06:22:00,0.69716,0.6973,0.69716,0.6972,64400001.0
2005-03-15 06:23:00,0.69722,0.69731,0.69716,0.69716,108500002.0
2005-03-15 06:24:00,0.69715,0.69736,0.69715,0.69716,115300001.0
2005-03-15 06:25:00,0.69716,0.69718,0.69711,0.69711,64900000.0
2005-03-15 06:26:00,0.6972,0.69734,0.69718,0.69734,165999998.0
2005-03-15 06:27:00,0.69725,0.69738,0.69714,0.69714,145900000.0
2005-03-15 06:28:00,0.6974,0.6974,0.6974,0.6974,4800000.0
2005-03-15 06:29:00,0.69744,0.69744,0.6974,0.69744,174000000.0
2005-03-15 06:30:00,0.6974,0.69745,0.69734,0.69745,227599998.0
2005-03-15 06:31:00,0.69739,0.69744,0.69737,0.6974,114100001.0
2005-03-15 06:32:00,0.69726,0.69737,0.69714,0.69714,127400003.0
2005-03-15 06:33:00,0.69724,0.69744,0.69724,0.69741,163499999.0
2005-03-15 06:34:00,0.69741,0.69741,0.69722,0.69734,118800002.0
2005-03-15 06:35:00,0.69734,0.69734,0.69731,0.69731,21700000.0
2005-03-15 06:36:00,0.69729,0.69739,0.69729,0.69739,158000000.0
2005-03-15 06:37:00,0.69742,0.69747,0.69736,0.69747,171499998.0
2005-03-15 06:38:00,0.6972,0.69745,0.69718,0.69745,166600005.0
2005-03-15 06:39:00,0.69738,0.69743,0.69728,0.69743,207899996.0
2005-03-15 06:40:00,0.69741,0.69746,0.69741,0.69743,75900000.0
2005-03-15 06:41:00,0.6974,0.69744,0.69728,0.69728,62300000.0
2005-03-15 06:42:00,0.69728,0.6974,0.69723,0.6974,108999999.0
2005-03-15 06:43:00,0.69744,0.69744,0.69729,0.69738,208699999.0
2005-03-15 06:44:00,0.69743,0.69754,0.69739,0.69748,210699999.0
2005-03-15 06:45:00,0.69763,0.69763,0.69735,0.69737,299599993.0
2005-03-15 06:46:00,0.69749,0.69749,0.69726,0.69747,164600005.0
2005-03-15 06:47:00,0.69745,0.69748,0.69737,0.69748,52600000.0
2005-03-15 06:48:00,0.69752,0.69753,0.69752,0.69753,56700002.0
2005-03-15 06:49:00,0.69733,0.69745,0.6973,0.6973,246900002.0
2005-03-15 06:50:00,0.69731,0.69741,0.69731,0.69741,83099998.0
2005-03-15 06:51:00,0.69736,0.69737,0.69714,0.69737,63800000.0
2005-03-15 06:52:00,0.69724,0.69738,0.6972,0.6972,118099997.0
2005-03-15 06:53:00,0.69722,0.6974,0.69717,0.69717,228599998.0
2005-03-15 06:54:00,0.69731,0.69731,0.69723,0.69723,66099998.0
2005-03-15 06:55:00,0.69731,0.69736,0.69724,0.69736,180799997.0
2005-03-15 06:56:00,0.69737,0.69737,0.69714,0.69714,189700004.0
2005-03-15 06:57:00,0.69739,0.69739,0.69722,0.69737,155599996.0
2005-03-15 06:58:00,0.69742,0.69745,0.69741,0.69741,187899999.0
2005-03-15 06:59:00,0.69731,0.69741,0.69725,0.69741,49200000.0
2005-03-15 07:00:00,0.6974,0.69745,0.6974,0.69745,15100000.0
2005-03-15 07:01:00,0.69742,0.69745,0.69742,0.69742,134299999.0
2005-03-15 07:02:00,0.69741,0.69744,0.69738,0.69742,185000002.0
2005-03-15 07:03:00,0.69742,0.69745,0.69742,0.69745,47400001.0
2005-03-15 07:04:00,0.69733,0.69733,0.69732,0.69732,32599999.0
2005-03-15 07:05:00,0.69728,0.6973,0.69719,0.69725,194499998.0
2005-03-15 07:06:00,0.69728,0.69735,0.69718,0.69718,55500001.0
2005-03-15 07:07:00,0.69718,0.69733,0.69718,0.69733,107100003.0
2005-03-15 07:08:00,0.6973,0.69732,0.69724,0.69732,69299999.0
2005-03-15 07:09:00,0.69737,0.6974,0.69737,0.6974,64600001.0
2005-03-15 07:10:00,0.6973,0.69732,0.69722,0.69732,141199995.0
2005-03-15 07:11:00,0.6973,0.69742,0.69725,0.69742,102000002.0
2005-03-15 07:12:00,0.69743,0.69745,0.69731,0.69745,94100001.0
2005-03-15 07:13:00,0.69748,0.69754,0.69745,0.69748,150100001.0
2005-03-15 07:14:00,0.69751,0.69756,0.69744,0.69747,106400001.0
2005-03-15 07:15:00,0.69753,0.69753,0.69746,0.6975,117600001.0
2005-03-15 07:16:00,0.69751,0.69751,0.69734,0.69747,239300003.0
2005-03-15 07:17:00,0.6975,0.6975,0.69735,0.69735,74900001.0
2005-03-15 07:18:00,0.69735,0.69746,0.69735,0.69742,128500002.0
2005-03-15 07:19:00,0.69727,0.69745,0.69725,0.69743,75600000.0
2005-03-15 07:20:00,0.69709,0.69741,0.69709,0.69732,148000000.0
2005-03-15 07:21:00,0.69746,0.69746,0.69729,0.69739,243499995.0
2005-03-15 07:22:00,0.69745,0.69747,0.6974,0.69747,125399997.0
2005-03-15 07:23:00,0.69746,0.69751,0.69727,0.69727,147799997.0
2005-03-15 07:24:00,0.69762,0.69762,0.69731,0.69738,249600000.0
2005-03-15 07:25:00,0.69743,0.69745,0.69743,0.69745,24000000.0
2005-03-15 07:26:00,0.69744,0.69745,0.69726,0.69726,129200002.0
2005-03-15 07:27:00,0.69735,0.69746,0.69732,0.69746,95400003.0
2005-03-15 07:28:00,0.69745,0.69745,0.69745,0.69745,7200000.0
2005-03-15 07:29:00,0.69743,0.69743,0.69729,0.6974,68699999.0
2005-03-15 07:30:00,0.69738,0.69749,0.6973,0.69747,142400003.0
2005-03-15 07:31:00,0.69751,0.69755,0.69732,0.69744,249299998.0
2005-03-15 07:32:00,0.69748,0.69748,0.69731,0.69746,186000000.0
2005-03-15 07:33:00,0.6975,0.6975,0.69748,0.69748,108600002.0
2005-03-15 07:34:00,0.69746,0.69751,0.69734,0.69744,296400002.0
2005-03-15 07:35:00,0.6975,0.69754,0.69741,0.69742,271399999.0
2005-03-15 07:36:00,0.69748,0.69749,0.69741,0.69742,108799998.0
2005-03-15 07:37:00,0.69735,0.69765,0.69727,0.69765,152100002.0
2005-03-15 07:38:00,0.69766,0.69766,0.6975,0.69766,264900001.0
2005-03-15 07:39:00,0.69772,0.69777,0.69764,0.69777,167999997.0
2005-03-15 07:40:00,0.69786,0.69788,0.69767,0.69775,164200004.0
2005-03-15 07:41:00,0.69773,0.69784,0.69768,0.69778,108799996.0
2005-03-15 07:42:00,0.69783,0.69785,0.69783,0.69783,43000001.0
2005-03-15 07:43:00,0.69782,0.69783,0.69777,0.69783,171199999.0
2005-03-15 07:44:00,0.69784,0.69786,0.69769,0.69779,261699999.0
2005-03-15 07:45:00,0.6976,0.69785,0.69756,0.69785,172100001.0
2005-03-15 07:46:00,0.69778,0.69779,0.69772,0.69776,53300000.0
2005-03-15 07:47:00,0.69786,0.69786,0.69772,0.69773,113500001.0
2005-03-15 07:48:00,0.69772,0.69787,0.69772,0.69787,84600000.0
2005-03-15 07:49:00,0.69766,0.69783,0.69766,0.69775,104399997.0
2005-03-15 07:50:00,0.69769,0.69785,0.69769,0.69777,235799997.0
2005-03-15 07:51:00,0.69773,0.69782,0.69772,0.69779,108700000.0
2005-03-15 07:52:00,0.6978,0.69786,0.69771,0.69783,219299996.0
2005-03-15 07:53:00,0.69783,0.69783,0.69772,0.69783,126300000.0
2005-03-15 07:54:00,0.69766,0.69786,0.69766,0.69786,82699999.0
2005-03-15 07:55:00,0.69769,0.69787,0.69769,0.69786,150200002.0
2005-03-15 07:56:00,0.69773,0.69782,0.69765,0.69782,191800002.0
2005-03-15 07:57:00,0.69781,0.69783,0.69778,0.69781,51400000.0
2005-03-15 07:58:00,0.69783,0.69783,0.69763,0.69773,255700002.0
2005-03-15 07:59:00,0.69785,0.69785,0.69766,0.69771,116400003.0
2005-03-15 08:00:00,0.69763,0.69786,0.69763,0.69786,216600003.0
2005-03-15 08:01:00,0.69772,0.69788,0.69772,0.69788,132800001.0
2005-03-15 08:02:00,0.69792,0.69792,0.69781,0.69787,158500003.0
2005-03-15 08:03:00,0.69794,0.69795,0.69774,0.69795,175599996.0
2005-03-15 08:04:00,0.69789,0.69791,0.69789,0.6979,77300002.0
2005-03-15 08:05:00,0.69791,0.69792,0.69791,0.69792,30400000.0
2005-03-15 08:06:00,0.69781,0.69785,0.69772,0.69785,115000002.0
2005-03-15 08:07:00,0.69784,0.69784,0.69769,0.69774,154700002.0
2005-03-15 08:08:00,0.69786,0.69786,0.69784,0.69784,67199998.0
2005-03-15 08:09:00,0.69775,0.69782,0.69764,0.69782,262000003.0
2005-03-15 08:10:00,0.6977,0.69772,0.69738,0.69772,162200001.0
2005-03-15 08:11:00,0.69773,0.69773,0.69749,0.69767,117199999.0
2005-03-15 08:12:00,0.69774,0.69774,0.69759,0.69772,203799996.0
2005-03-15 08:13:00,0.6976,0.69776,0.69757,0.69776,73100000.0
2005-03-15 08:14:00,0.69772,0.69774,0.6976,0.69774,188599998.0
2005-03-15 08:15:00,0.69767,0.69773,0.69761,0.69768,120399999.0
2005-03-15 08:16:00,0.69767,0.69776,0.69761,0.69776,19500000.0
2005-03-15 08:17:00,0.69763,0.69777,0.69758,0.69777,183499998.0
2005-03-15 08:18:00,0.69753,0.69768,0.69742,0.69756,203400002.0
2005-03-15 08:19:00,0.69766,0.69772,0.69766,0.69772,18400000.0
2005-03-15 08:20:00,0.69769,0.69771,0.69769,0.69771,82200002.0
2005-03-15 08:21:00,0.6977,0.6977,0.69762,0.69762,57700002.0
2005-03-15 08:22:00,0.69762,0.69763,0.6975,0.69763,145600000.0
2005-03-15 08:23:00,0.69745,0.6976,0.69742,0.69758,205499999.0
2005-03-15 08:24:00,0.69753,0.69753,0.69719,0.69719,155899998.0
2005-03-15 08:25:00,0.6972,0.69741,0.69718,0.69718,105300001.0
2005-03-15 08:26:00,0.69732,0.69735,0.69723,0.69735,199499998.0
2005-03-15 08:27:00,0.69739,0.6974,0.69733,0.69738,117200001.0
2005-03-15 08:28:00,0.69739,0.69744,0.69715,0.69715,158799999.0
2005-03-15 08:29:00,0.69736,0.69741,0.69722,0.69722,129900001.0
2005-03-15 08:30:00,0.69742,0.69749,0.6972,0.69737,199699993.0
2005-03-15 08:31:00,0.6974,0.6975,0.69732,0.69744,144400001.0
2005-03-15 08:32:00,0.69741,0.69747,0.69721,0.69721,106300001.0
2005-03-15 08:33:00,0.69726,0.69734,0.69721,0.69728,128400001.0
2005-03-15 08:34:00,0.69725,0.69735,0.69714,0.69735,106900001.0
2005-03-15 08:35:00,0.69737,0.69737,0.69732,0.69736,134000002.0
2005-03-15 08:36:00,0.69728,0.69735,0.69714,0.69735,93299998.0
2005-03-15 08:37:00,0.69712,0.69734,0.69712,0.69733,96999999.0
2005-03-15 08:38:00,0.69728,0.69728,0.69708,0.69713,73499999.0
2005-03-15 08:39:00,0.69717,0.69717,0.697,0.69715,159600002.0
2005-03-15 08:40:00,0.69695,0.69712,0.69681,0.69697,258299999.0
2005-03-15 08:41:00,0.69715,0.69715,0.69679,0.69681,76399998.0
2005-03-15 08:42:00,0.69684,0.6971,0.69684,0.69691,159499998.0
2005-03-15 08:43:00,0.69703,0.69718,0.69698,0.69718,161800001.0
2005-03-15 08:44:00,0.69709,0.69718,0.69695,0.69695,94600000.0
2005-03-15 08:45:00,0.69723,0.69723,0.69696,0.69709,211299999.0
2005-03-15 08:46:00,0.69707,0.6972,0.69698,0.6972,117300002.0
2005-03-15 08:47:00,0.69718,0.69723,0.69712,0.6972,246599997.0
2005-03-15 08:48:00,0.69718,0.69738,0.69715,0.69729,290100000.0
2005-03-15 08:49:00,0.69712,0.69742,0.69712,0.69738,150900000.0
2005-03-15 08:50:00,0.69727,0.69729,0.69714,0.6972,106500002.0
2005-03-15 08:51:00,0.69724,0.69736,0.69716,0.69736,157199998.0
2005-03-15 08:52:00,0.69733,0.69744,0.69726,0.69744,80300000.0
2005-03-15 08:53:00,0.69741,0.69746,0.69741,0.69745,76399999.0
2005-03-15 08:54:00,0.6973,0.6973,0.69717,0.69717,138899999.0
2005-03-15 08:55:00,0.6974,0.6974,0.69725,0.69725,89199998.0
2005-03-15 08:56:00,0.69742,0.69742,0.69727,0.6974,139900003.0
2005-03-15 08:57:00,0.69743,0.69744,0.69731,0.69744,173800003.0
2005-03-15 08:58:00,0.6973,0.69748,0.6973,0.69748,116599999.0
2005-03-15 08:59:00,0.69743,0.69746,0.69729,0.69746,250299996.0
2005-03-15 09:00:00,0.69745,0.69754,0.6974,0.69754,33500001.0
2005-03-15 09:01:00,0.69755,0.69755,0.6974,0.69747,141599996.0
2005-03-15 09:02:00,0.69754,0.69758,0.69742,0.69744,283600000.0
2005-03-15 09:03:00,0.69742,0.69758,0.69742,0.69755,81200000.0
2005-03-15 09:04:00,0.69761,0.69761,0.6974,0.69743,211500006.0
2005-03-15 09:05:00,0.69751,0.69751,0.69732,0.69732,26300000.0
2005-03-15 09:06:00,0.69723,0.69742,0.6972,0.69732,128600000.0
2005-03-15 09:07:00,0.6973,0.69742,0.69721,0.69728,194400003.0
2005-03-15 09:08:00,0.6975,0.69754,0.69732,0.69738,147499999.0
2005-03-15 09:09:00,0.69745,0.69756,0.69745,0.69752,113500003.0
2005-03-15 09:10:00,0.69743,0.69745,0.6973,0.69737,237900001.0
2005-03-15 09:11:00,0.69747,0.69754,0.69742,0.69753,277199998.0
2005-03-15 09:12:00,0.69754,0.69756,0.69754,0.69756,88400003.0
2005-03-15 09:13:00,0.69759,0.6977,0.69744,0.69751,221499996.0
2005-03-15 09:14:00,0.69769,0.69777,0.69753,0.6976,208099999.0
2005-03-15 09:15:00,0.69757,0.69774,0.69752,0.69774,145600004.0
2005-03-15 09:16:00,0.69756,0.69756,0.69726,0.69744,122300002.0
2005-03-15 09:17:00,0.6975,0.69752,0.69741,0.69742,159600000.0
2005-03-15 09:18:00,0.69737,0.69748,0.69737,0.69748,139699997.0
2005-03-15 09:19:00,0.69746,0.69746,0.69737,0.69741,214000004.0
2005-03-15 09:20:00,0.69741,0.69766,0.69741,0.69761,118500001.0
2005-03-15 09:21:00,0.69758,0.69764,0.69749,0.69764,54300001.0
2005-03-15 09:22:00,0.69763,0.69763,0.69752,0.69761,123600002.0
2005-03-15 09:23:00,0.69763,0.69771,0.69754,0.69771,178700001.0
2005-03-15 09:24:00,0.69777,0.69779,0.69767,0.69769,211200000.0
2005-03-15 09:25:00,0.69777,0.69792,0.69776,0.69792,101400002.0
2005-03-15 09:26:00,0.69792,0.69801,0.69782,0.69788,119500003.0
2005-03-15 09:27:00,0.69812,0.69812,0.69791,0.69799,196299998.0
2005-03-15 09:28:00,0.69798,0.698,0.6978,0.69786,167499998.0
2005-03-15 09:29:00,0.69795,0.69795,0.69783,0.69794,142999997.0
2005-03-15 09:30:00,0.69805,0.69811,0.69797,0.69803,78500001.0
2005-03-15 09:31:00,0.69794,0.69815,0.69794,0.69806,182199998.0
2005-03-15 09:32:00,0.69816,0.69822,0.6981,0.69822,133699996.0
2005-03-15 09:33:00,0.69823,0.69838,0.69821,0.69833,215100001.0
2005-03-15 09:34:00,0.69828,0.69835,0.69823,0.69833,180900001.0
2005-03-15 09:35:00,0.69834,0.69834,0.69816,0.69833,146800001.0
2005-03-15 09:36:00,0.6982,0.69832,0.69815,0.69829,178500001.0
2005-03-15 09:37:00,0.69821,0.69821,0.69811,0.69814,152500003.0
2005-03-15 09:38:00,0.69815,0.69817,0.69799,0.69804,225100002.0
2005-03-15 09:39:00,0.69819,0.69827,0.69809,0.69817,84200000.0
2005-03-15 09:40:00,0.69818,0.69822,0.69818,0.69822,9600000.0
2005-03-15 09:41:00,0.69822,0.69823,0.69816,0.69818,90799997.0
2005-03-15 09:42:00,0.69826,0.69826,0.69807,0.69809,222700002.0
2005-03-15 09:43:00,0.69807,0.69818,0.698,0.69818,124400002.0
2005-03-15 09:44:00,0.69818,0.69818,0.698,0.69803,146800001.0
2005-03-15 09:45:00,0.69817,0.69833,0.69809,0.69829,132300000.0
2005-03-15 09:46:00,0.69834,0.69834,0.69807,0.69808,75799998.0
2005-03-15 09:47:00,0.69814,0.69814,0.69798,0.69801,63500002.0
2005-03-15 09:48:00,0.69801,0.69801,0.69788,0.69788,184600002.0
2005-03-15 09:49:00,0.69794,0.69794,0.69775,0.69777,177100004.0
2005-03-15 09:50:00,0.69787,0.69794,0.69778,0.6978,254999996.0
2005-03-15 09:51:00,0.69784,0.69796,0.69779,0.69787,160200001.0
2005-03-15 09:52:00,0.69788,0.69794,0.69776,0.69776,251000003.0
2005-03-15 09:53:00,0.69771,0.69803,0.69771,0.69803,247399998.0
2005-03-15 09:54:00,0.69795,0.69803,0.6979,0.69793,134300001.0
2005-03-15 09:55:00,0.69789,0.69792,0.69771,0.69786,199300001.0
2005-03-15 09:56:00,0.69785,0.69785,0.69775,0.69775,18100000.0
2005-03-15 09:57:00,0.69788,0.69788,0.69777,0.6978,179900003.0
2005-03-15 09:58:00,0.69792,0.69792,0.69781,0.69783,108599999.0
2005-03-15 09:59:00,0.6979,0.69794,0.69784,0.69787,170700003.0
2005-03-15 10:00:00,0.69792,0.69805,0.69789,0.69804,234399999.0
2005-03-15 10:01:00,0.69797,0.69807,0.6979,0.69804,315700000.0
2005-03-15 10:02:00,0.69814,0.69815,0.69766,0.69786,205000002.0
2005-03-15 10:03:00,0.69797,0.69797,0.69779,0.69779,186400004.0
2005-03-15 10:04:00,0.69782,0.69797,0.69781,0.69782,185799994.0
2005-03-15 10:05:00,0.69799,0.69802,0.69789,0.69789,167299997.0
2005-03-15 10:06:00,0.69795,0.69802,0.69786,0.69802,147399999.0
2005-03-15 10:07:00,0.69797,0.69821,0.69796,0.6982,207699999.0
2005-03-15 10:08:00,0.69824,0.69837,0.69814,0.69835,104500002.0
2005-03-15 10:09:00,0.69834,0.69834,0.69812,0.69829,151700003.0
2005-03-15 10:10:00,0.69833,0.69833,0.69821,0.69821,52800001.0
2005-03-15 10:11:00,0.69829,0.69832,0.69823,0.69824,61200001.0
2005-03-15 10:12:00,0.69827,0.69833,0.6982,0.69822,289200005.0
2005-03-15 10:13:00,0.69829,0.69832,0.69819,0.69823,138099998.0
2005-03-15 10:14:00,0.69823,0.69826,0.69816,0.69816,118800000.0
2005-03-15 10:15:00,0.69827,0.69827,0.69803,0.69803,194500004.0
2005-03-15 10:16:00,0.69808,0.69817,0.69801,0.69801,151700003.0
2005-03-15 10:17:00,0.69811,0.69811,0.698,0.69805,220300000.0
2005-03-15 10:18:00,0.69809,0.69818,0.69801,0.69804,199599997.0
2005-03-15 10:19:00,0.69798,0.69807,0.69793,0.69807,125299998.0
2005-03-15 10:20:00,0.69816,0.69816,0.698,0.69814,157099995.0
2005-03-15 10:21:00,0.69797,0.69807,0.69797,0.69797,102500002.0
2005-03-15 10:22:00,0.69801,0.69806,0.69797,0.69803,95200000.0
2005-03-15 10:23:00,0.69802,0.69813,0.69802,0.69813,147900004.0
2005-03-15 10:24:00,0.69822,0.69822,0.69799,0.69803,211300001.0
2005-03-15 10:25:00,0.69787,0.698,0.69783,0.698,135100001.0
2005-03-15 10:26:00,0.69798,0.69798,0.69738,0.69758,163200001.0
2005-03-15 10:27:00,0.6977,0.69773,0.6976,0.6976,63200001.0
2005-03-15 10:28:00,0.69761,0.69766,0.69747,0.69748,284700000.0
2005-03-15 10:29:00,0.69755,0.69762,0.69749,0.6976,193300001.0
2005-03-15 10:30:00,0.69763,0.69763,0.69756,0.69761,137899998.0
2005-03-15 10:31:00,0.69766,0.69767,0.69755,0.69755,140199999.0
2005-03-15 10:32:00,0.69758,0.69758,0.69747,0.69758,138699999.0
2005-03-15 10:33:00,0.69751,0.69756,0.69745,0.69746,158399999.0
2005-03-15 10:34:00,0.69749,0.69758,0.69749,0.69753,132599998.0
2005-03-15 10:35:00,0.69753,0.69762,0.69745,0.69762,87000000.0
2005-03-15 10:36:00,0.69761,0.69761,0.69744,0.69757,140500000.0
2005-03-15 10:37:00,0.69758,0.69758,0.69747,0.69747,107100000.0
2005-03-15 10:38:00,0.6976,0.69766,0.69749,0.69749,125699999.0
2005-03-15 10:39:00,0.69756,0.69761,0.6975,0.69761,215900002.0
2005-03-15 10:40:00,0.69759,0.69759,0.69743,0.69748,138400003.0
2005-03-15 10:41:00,0.69766,0.69782,0.6976,0.69777,102400000.0
2005-03-15 10:42:00,0.69776,0.69782,0.69769,0.6977,228500003.0
2005-03-15 10:43:00,0.69783,0.69783,0.69776,0.6978,182799999.0
2005-03-15 10:44:00,0.69785,0.6979,0.69781,0.69781,52799999.0
2005-03-15 10:45:00,0.69795,0.69796,0.6978,0.69782,139500002.0
2005-03-15 10:46:00,0.69785,0.69785,0.69774,0.69775,155599996.0
2005-03-15 10:47:00,0.69776,0.69784,0.69776,0.69784,46400002.0
2005-03-15 10:48:00,0.69787,0.69801,0.69782,0.69797,177299997.0
2005-03-15 10:49:00,0.69801,0.69805,0.69781,0.69781,162499997.0
2005-03-15 10:50:00,0.69783,0.69797,0.6978,0.6978,140700004.0
2005-03-15 10:51:00,0.69799,0.69804,0.69779,0.69781,153999996.0
2005-03-15 10:52:00,0.69777,0.69777,0.69769,0.69773,106499999.0
2005-03-15 10:53:00,0.69793,0.69803,0.69792,0.69803,182300005.0
2005-03-15 10:54:00,0.698,0.6981,0.698,0.69801,106800002.0
2005-03-15 10:55:00,0.69807,0.69812,0.69793,0.69806,117700001.0
2005-03-15 10:56:00,0.69814,0.69817,0.69799,0.69817,197900000.0
2005-03-15 10:57:00,0.698,0.69809,0.698,0.69804,144999998.0
2005-03-15 10:58:00,0.69798,0.69809,0.69793,0.69804,144600000.0
2005-03-15 10:59:00,0.69806,0.69822,0.69806,0.69819,184000001.0
2005-03-15 11:00:00,0.69835,0.69835,0.69807,0.69807,161200000.0
2005-03-15 11:01:00,0.69825,0.69825,0.69818,0.69818,88200000.0
2005-03-15 11:02:00,0.69824,0.6984,0.69822,0.69832,89400002.0
2005-03-15 11:03:00,0.69823,0.69842,0.69821,0.69842,129200001.0
2005-03-15 11:04:00,0.69833,0.69836,0.69819,0.69836,287400002.0
2005-03-15 11:05:00,0.69826,0.69835,0.69826,0.69835,27600000.0
2005-03-15 11:06:00,0.69833,0.69837,0.69828,0.69837,184100000.0
2005-03-15 11:07:00,0.69838,0.69842,0.69827,0.69827,73399999.0
2005-03-15 11:08:00,0.69833,0.69835,0.69822,0.69834,140300002.0
2005-03-15 11:09:00,0.6983,0.69839,0.6983,0.69836,250499997.0
2005-03-15 11:10:00,0.69839,0.69842,0.6981,0.6981,112100000.0
2005-03-15 11:11:00,0.69821,0.69825,0.69813,0.69825,124399997.0
2005-03-15 11:12:00,0.69831,0.69831,0.69817,0.6982,98600001.0
2005-03-15 11:13:00,0.69827,0.6983,0.69809,0.69815,262200002.0
2005-03-15 11:14:00,0.69823,0.69823,0.69802,0.69804,194900000.0
2005-03-15 11:15:00,0.69823,0.69823,0.6981,0.69818,146100001.0
2005-03-15 11:16:00,0.69823,0.69832,0.69823,0.69825,88100000.0
2005-03-15 11:17:00,0.69827,0.69833,0.6982,0.69833,217199996.0
2005-03-15 11:18:00,0.69829,0.69829,0.69818,0.69826,112700003.0
2005-03-15 11:19:00,0.69835,0.69835,0.69812,0.69833,213199997.0
2005-03-15 11:20:00,0.69834,0.69844,0.6983,0.69838,59700000.0
2005-03-15 11:21:00,0.69839,0.69839,0.6983,0.69837,186300003.0
2005-03-15 11:22:00,0.6983,0.69841,0.6983,0.69832,133000001.0
2005-03-15 11:23:00,0.69841,0.69841,0.69831,0.69833,163600000.0
2005-03-15 11:24:00,0.6983,0.69838,0.6983,0.69837,112799996.0
2005-03-15 11:25:00,0.6983,0.69834,0.69828,0.69832,127100001.0
2005-03-15 11:26:00,0.69831,0.69838,0.69827,0.69836,236800002.0
2005-03-15 11:27:00,0.69833,0.69833,0.69828,0.69832,131899999.0
2005-03-15 11:28:00,0.69833,0.69835,0.69827,0.69832,180799999.0
2005-03-15 11:29:00,0.69826,0.69829,0.69819,0.69829,166299998.0
2005-03-15 11:30:00,0.69828,0.69828,0.69819,0.69825,130199999.0
2005-03-15 11:31:00,0.6982,0.69825,0.69817,0.69825,134300003.0
2005-03-15 11:32:00,0.69837,0.69838,0.69817,0.69829,155299998.0
2005-03-15 11:33:00,0.69833,0.69833,0.69818,0.69821,220600002.0
2005-03-15 11:34:00,0.69826,0.69826,0.69816,0.69825,56000000.0
2005-03-15 11:35:00,0.69822,0.69822,0.698,0.69802,116500001.0
2005-03-15 11:36:00,0.6982,0.6982,0.69797,0.69811,217500003.0
2005-03-15 11:37:00,0.69813,0.69813,0.69804,0.6981,108600001.0
2005-03-15 11:38:00,0.69807,0.69808,0.698,0.69805,232499997.0
2005-03-15 11:39:00,0.698,0.69808,0.69796,0.69805,299899994.0
2005-03-15 11:40:00,0.69799,0.6981,0.69799,0.69803,113699999.0
2005-03-15 11:41:00,0.698,0.69805,0.698,0.69805,19200000.0
2005-03-15 11:42:00,0.69793,0.69795,0.69787,0.69787,118000002.0
2005-03-15 11:43:00,0.69788,0.69807,0.69788,0.69807,124400003.0
2005-03-15 11:44:00,0.69796,0.69807,0.69796,0.69805,216500002.0
2005-03-15 11:45:00,0.69806,0.69806,0.69795,0.69803,220300000.0
2005-03-15 11:46:00,0.6979,0.69803,0.6979,0.69798,135100000.0
2005-03-15 11:47:00,0.69805,0.69805,0.6979,0.69802,147300003.0
2005-03-15 11:48:00,0.69795,0.698,0.69792,0.69796,238300000.0
2005-03-15 11:49:00,0.69797,0.69806,0.69791,0.69806,288800002.0
2005-03-15 11:50:00,0.69794,0.69801,0.69787,0.69787,101500000.0
2005-03-15 11:51:00,0.69786,0.69799,0.69785,0.6979,192499999.0
2005-03-15 11:52:00,0.6979,0.69797,0.69784,0.69797,81800002.0
2005-03-15 11:53:00,0.69797,0.69802,0.69793,0.69802,130300001.0
2005-03-15 11:54:00,0.69796,0.69796,0.69784,0.69785,222499996.0
2005-03-15 11:55:00,0.69797,0.69797,0.69773,0.69773,197599995.0
2005-03-15 11:56:00,0.69777,0.69785,0.69777,0.69778,103600003.0
2005-03-15 11:57:00,0.69788,0.69788,0.69779,0.69779,90399999.0
2005-03-15 11:58:00,0.69778,0.69781,0.69772,0.69774,99900000.0
2005-03-15 11:59:00,0.69779,0.69779,0.69743,0.69747,187799997.0
2005-03-15 12:00:00,0.69732,0.69762,0.69731,0.69751,294999995.0
2005-03-15 12:01:00,0.6975,0.69756,0.69742,0.69742,88299999.0
2005-03-15 12:02:00,0.69747,0.6976,0.69745,0.6976,201399999.0
2005-03-15 12:03:00,0.69759,0.69759,0.69749,0.69749,118899997.0
2005-03-15 12:04:00,0.69761,0.69763,0.69754,0.69755,177999998.0
2005-03-15 12:05:00,0.69752,0.69752,0.69734,0.69743,77500002.0
2005-03-15 12:06:00,0.69747,0.6975,0.69741,0.69746,214499996.0
2005-03-15 12:07:00,0.69737,0.69747,0.69737,0.69743,158999998.0
2005-03-15 12:08:00,0.69751,0.69752,0.69743,0.69752,97400000.0
2005-03-15 12:09:00,0.69758,0.69758,0.69747,0.69757,136800002.0
2005-03-15 12:10:00,0.69755,0.69758,0.69748,0.69748,58399999.0
2005-03-15 12:11:00,0.69755,0.69759,0.69746,0.69755,117000001.0
2005-03-15 12:12:00,0.69757,0.69762,0.69754,0.69754,103000002.0
2005-03-15 12:13:00,0.69754,0.6976,0.69754,0.69754,100199997.0
2005-03-15 12:14:00,0.69761,0.69761,0.69754,0.69758,158999996.0
2005-03-15 12:15:00,0.69757,0.69769,0.69754,0.69769,122899999.0
2005-03-15 12:16:00,0.6977,0.69773,0.6976,0.69761,191500000.0
2005-03-15 12:17:00,0.69763,0.69763,0.69751,0.69761,123500001.0
2005-03-15 12:18:00,0.69765,0.69768,0.69759,0.69759,162599999.0
2005-03-15 12:19:00,0.69757,0.69762,0.69752,0.6976,142700000.0
2005-03-15 12:20:00,0.6976,0.6976,0.69757,0.69759,134200000.0
2005-03-15 12:21:00,0.69755,0.6976,0.69744,0.69744,128799999.0
2005-03-15 12:22:00,0.69755,0.69756,0.69745,0.69756,131499999.0
2005-03-15 12:23:00,0.69758,0.69758,0.69754,0.69756,179499998.0
2005-03-15 12:24:00,0.6976,0.69763,0.69743,0.69745,168600003.0
2005-03-15 12:25:00,0.69761,0.69761,0.69744,0.6976,257500000.0
2005-03-15 12:26:00,0.69761,0.69764,0.69748,0.69748,77400001.0
2005-03-15 12:27:00,0.69755,0.69755,0.69746,0.69751,178000001.0
2005-03-15 12:28:00,0.69755,0.69759,0.69747,0.69747,195000001.0
2005-03-15 12:29:00,0.69757,0.6976,0.69751,0.69753,153300001.0
2005-03-15 12:30:00,0.69771,0.69771,0.69751,0.69762,186500005.0
2005-03-15 12:31:00,0.69757,0.69764,0.69751,0.69751,182300003.0
2005-03-15 12:32:00,0.69744,0.69744,0.69708,0.69708,179199999.0
2005-03-15 12:33:00,0.69721,0.69723,0.69715,0.69722,180700001.0
2005-03-15 12:34:00,0.69725,0.69734,0.69717,0.69717,127900000.0
2005-03-15 12:35:00,0.69725,0.69727,0.6972,0.69727,167199999.0
2005-03-15 12:36:00,0.6973,0.69736,0.6972,0.6972,219800000.0
2005-03-15 12:37:00,0.69736,0.69736,0.69723,0.69727,209699998.0
2005-03-15 12:38:00,0.69725,0.69733,0.69721,0.69732,204300001.0
2005-03-15 12:39:00,0.6974,0.69741,0.69732,0.69732,131599996.0
2005-03-15 12:40:00,0.69727,0.69733,0.6971,0.69719,170799996.0
2005-03-15 12:41:00,0.69733,0.69734,0.6972,0.69725,134300001.0
2005-03-15 12:42:00,0.69731,0.69739,0.6971,0.6973,170700000.0
2005-03-15 12:43:00,0.69732,0.69734,0.69721,0.69728,227500001.0
2005-03-15 12:44:00,0.69736,0.69737,0.69718,0.69723,157400000.0
2005-03-15 12:45:00,0.69737,0.69737,0.69723,0.69723,131900001.0
2005-03-15 12:46:00,0.69722,0.69728,0.69705,0.69715,200299998.0
2005-03-15 12:47:00,0.69718,0.69722,0.69708,0.69719,111599998.0
2005-03-15 12:48:00,0.6971,0.6972,0.6971,0.6971,164599997.0
2005-03-15 12:49:00,0.69723,0.69736,0.69722,0.69722,94600001.0
2005-03-15 12:50:00,0.69733,0.69734,0.6971,0.6971,223199999.0
2005-03-15 12:51:00,0.69728,0.69728,0.69708,0.69715,167899996.0
2005-03-15 12:52:00,0.69726,0.69729,0.69719,0.69725,150900000.0
2005-03-15 12:53:00,0.69729,0.69731,0.69716,0.69731,193900003.0
2005-03-15 12:54:00,0.69724,0.69729,0.69719,0.69722,152100002.0
2005-03-15 12:55:00,0.69719,0.69724,0.69711,0.69724,170300001.0
2005-03-15 12:56:00,0.69729,0.69735,0.69716,0.69722,234699998.0
2005-03-15 12:57:00,0.69729,0.69736,0.69726,0.69728,220700000.0
2005-03-15 12:58:00,0.69728,0.69732,0.69718,0.69718,99000000.0
2005-03-15 12:59:00,0.69735,0.69742,0.69715,0.69715,215100001.0
2005-03-15 13:00:00,0.6972,0.69727,0.69715,0.69723,77300002.0
2005-03-15 13:01:00,0.69722,0.69722,0.69712,0.69712,158100000.0
2005-03-15 13:02:00,0.69717,0.69728,0.69717,0.69728,43099998.0
2005-03-15 13:03:00,0.69728,0.69734,0.69718,0.69718,161900001.0
2005-03-15 13:04:00,0.69712,0.69728,0.69712,0.69727,162899999.0
2005-03-15 13:05:00,0.69721,0.69721,0.69704,0.69717,103200002.0
2005-03-15 13:06:00,0.69725,0.69725,0.69698,0.6971,114099999.0
2005-03-15 13:07:00,0.69725,0.69728,0.69696,0.69696,176799999.0
2005-03-15 13:08:00,0.69693,0.69703,0.69682,0.69698,183599998.0
2005-03-15 13:09:00,0.69693,0.69702,0.69681,0.697,189099996.0
2005-03-15 13:10:00,0.6969,0.697,0.69684,0.697,143400000.0
2005-03-15 13:11:00,0.69698,0.69698,0.69682,0.69687,94199999.0
2005-03-15 13:12:00,0.69695,0.697,0.69688,0.69692,138099998.0
2005-03-15 13:13:00,0.69705,0.69706,0.69688,0.69688,109000001.0
2005-03-15 13:14:00,0.69704,0.69709,0.69686,0.6969,87299998.0
2005-03-15 13:15:00,0.69683,0.69699,0.69683,0.69696,209099996.0
2005-03-15 13:16:00,0.69687,0.69687,0.69658,0.69658,228099999.0
2005-03-15 13:17:00,0.69662,0.69666,0.69655,0.69665,221400003.0
2005-03-15 13:18:00,0.69665,0.69672,0.69656,0.69665,124100000.0
2005-03-15 13:19:00,0.69668,0.69669,0.69667,0.69667,110100001.0
2005-03-15 13:20:00,0.6967,0.6967,0.69656,0.69656,109200001.0
2005-03-15 13:21:00,0.69656,0.69656,0.69651,0.69651,172000000.0
2005-03-15 13:22:00,0.69651,0.69659,0.69651,0.69656,114299998.0
2005-03-15 13:23:00,0.69651,0.69659,0.69645,0.69648,226199997.0
2005-03-15 13:24:00,0.69654,0.69664,0.69654,0.69657,222900004.0
2005-03-15 13:25:00,0.69646,0.69659,0.69646,0.6965,131499996.0
2005-03-15 13:26:00,0.69647,0.69656,0.69647,0.69655,151399996.0
2005-03-15 13:27:00,0.69656,0.69659,0.69643,0.69658,129100001.0
2005-03-15 13:28:00,0.69644,0.6966,0.69644,0.69655,262500003.0
2005-03-15 13:29:00,0.69652,0.69662,0.69643,0.69657,219400000.0
2005-03-15 13:30:00,0.69644,0.69659,0.69641,0.69653,139500001.0
2005-03-15 13:31:00,0.69653,0.69653,0.69641,0.69652,174500001.0
2005-03-15 13:32:00,0.69647,0.69653,0.69638,0.69652,212299995.0
2005-03-15 13:33:00,0.69646,0.69652,0.69637,0.69637,107699999.0
2005-03-15 13:34:00,0.69641,0.69641,0.69632,0.69636,147999997.0
2005-03-15 13:35:00,0.69635,0.69657,0.69635,0.69639,160800001.0
2005-03-15 13:36:00,0.69646,0.69658,0.69638,0.69657,163500000.0
2005-03-15 13:37:00,0.69657,0.69661,0.69649,0.69653,114800002.0
2005-03-15 13:38:00,0.6965,0.69658,0.6964,0.69656,173700006.0
2005-03-15 13:39:00,0.6965,0.6966,0.69649,0.69652,228100003.0
2005-03-15 13:40:00,0.69656,0.69656,0.69646,0.69656,151799998.0
2005-03-15 13:41:00,0.69647,0.69655,0.69647,0.69649,112900001.0
2005-03-15 13:42:00,0.69648,0.69649,0.69638,0.69649,105100003.0
2005-03-15 13:43:00,0.6964,0.69651,0.69638,0.69638,136500002.0
2005-03-15 13:44:00,0.69645,0.69648,0.69644,0.69644,128699998.0
2005-03-15 13:45:00,0.69645,0.69654,0.69644,0.69644,189199998.0
2005-03-15 13:46:00,0.69645,0.69649,0.69639,0.69639,82900001.0
2005-03-15 13:47:00,0.69641,0.69652,0.69641,0.69652,192099997.0
2005-03-15 13:48:00,0.69651,0.69654,0.69646,0.69646,84999999.0
2005-03-15 13:49:00,0.69647,0.69647,0.69635,0.69647,105899999.0
2005-03-15 13:50:00,0.69646,0.69653,0.69646,0.6965,263400003.0
2005-03-15 13:51:00,0.69645,0.69656,0.69645,0.69655,224800003.0
2005-03-15 13:52:00,0.69648,0.6965,0.69639,0.69639,69699998.0
2005-03-15 13:53:00,0.69644,0.69646,0.69634,0.69645,135300004.0
2005-03-15 13:54:00,0.6965,0.69651,0.69645,0.69645,126399999.0
2005-03-15 13:55:00,0.69642,0.69649,0.69637,0.69637,113499998.0
2005-03-15 13:56:00,0.69642,0.69642,0.69631,0.69637,197200002.0
2005-03-15 13:57:00,0.69628,0.69634,0.69628,0.69633,226400003.0
2005-03-15 13:58:00,0.6964,0.6964,0.69628,0.69628,86000002.0
2005-03-15 13:59:00,0.69633,0.69633,0.69622,0.69622,122099998.0
2005-03-15 14:00:00,0.69628,0.69636,0.69627,0.69629,113100001.0
2005-03-15 14:01:00,0.69627,0.69633,0.69624,0.69624,153800004.0
2005-03-15 14:02:00,0.69628,0.69633,0.69623,0.69623,51199999.0
2005-03-15 14:03:00,0.69631,0.69631,0.69623,0.6963,137099999.0
2005-03-15 14:04:00,0.69632,0.69634,0.69627,0.69627,157000003.0
2005-03-15 14:05:00,0.6962,0.69625,0.69614,0.69614,60500002.0
2005-03-15 14:06:00,0.6962,0.69633,0.6962,0.69625,191400001.0
2005-03-15 14:07:00,0.6963,0.69632,0.6962,0.6962,269599995.0
2005-03-15 14:08:00,0.69628,0.69628,0.69616,0.69623,175299998.0
2005-03-15 14:09:00,0.6962,0.69631,0.69619,0.69625,159300002.0
2005-03-15 14:10:00,0.69619,0.69623,0.69614,0.6962,144500000.0
2005-03-15 14:11:00,0.69612,0.69625,0.69612,0.69625,131600003.0
2005-03-15 14:12:00,0.69628,0.69632,0.69625,0.69625,77300002.0
2005-03-15 14:13:00,0.69632,0.69635,0.6962,0.69625,168999999.0
2005-03-15 14:14:00,0.69623,0.69625,0.69611,0.69618,245200001.0
2005-03-15 14:15:00,0.69614,0.69619,0.69614,0.69615,98200001.0
2005-03-15 14:16:00,0.69623,0.69628,0.69618,0.69618,80300000.0
2005-03-15 14:17:00,0.69625,0.69627,0.69607,0.69607,122300003.0
2005-03-15 14:18:00,0.69608,0.69615,0.69607,0.69612,126700001.0
2005-03-15 14:19:00,0.69616,0.6962,0.69605,0.69612,130500001.0
2005-03-15 14:20:00,0.69619,0.6962,0.69605,0.6961,172099999.0
2005-03-15 14:21:00,0.69616,0.69625,0.69613,0.6962,229200000.0
2005-03-15 14:22:00,0.69613,0.69624,0.69606,0.69617,110499999.0
2005-03-15 14:23:00,0.69616,0.69622,0.69607,0.69622,170999999.0
2005-03-15 14:24:00,0.69616,0.69616,0.69599,0.69603,128500001.0
2005-03-15 14:25:00,0.69608,0.69608,0.69592,0.69592,152400003.0
2005-03-15 14:26:00,0.69598,0.69607,0.69597,0.69606,142899999.0
2005-03-15 14:27:00,0.69614,0.69615,0.69605,0.69609,149600001.0
2005-03-15 14:28:00,0.69605,0.69605,0.69593,0.69595,179600003.0
2005-03-15 14:29:00,0.69595,0.69609,0.69595,0.69609,170399996.0
2005-03-15 14:30:00,0.69609,0.69617,0.69607,0.69612,225799998.0
2005-03-15 14:31:00,0.69616,0.69617,0.69605,0.69605,199800004.0
2005-03-15 14:32:00,0.69605,0.69612,0.69604,0.6961,122199999.0
2005-03-15 14:33:00,0.69615,0.69615,0.69603,0.69603,117399996.0
2005-03-15 14:34:00,0.69616,0.69616,0.69614,0.69614,24699999.0
2005-03-15 14:35:00,0.69609,0.69618,0.69609,0.69613,107699999.0
2005-03-15 14:36:00,0.69613,0.69617,0.69605,0.69613,121100001.0
2005-03-15 14:37:00,0.69614,0.69614,0.69607,0.69607,94599998.0
2005-03-15 14:38:00,0.69615,0.6962,0.69609,0.69609,93599997.0
2005-03-15 14:39:00,0.69611,0.69616,0.69603,0.69604,123599998.0
2005-03-15 14:40:00,0.6961,0.6961,0.69603,0.69604,121399998.0
2005-03-15 14:41:00,0.69609,0.69616,0.69605,0.69607,315799996.0
2005-03-15 14:42:00,0.69613,0.69614,0.69605,0.69607,181899996.0
2005-03-15 14:43:00,0.69615,0.69615,0.69601,0.6961,182199997.0
2005-03-15 14:44:00,0.69612,0.69612,0.69597,0.69597,250599998.0
2005-03-15 14:45:00,0.69606,0.69617,0.69603,0.69604,168300000.0
2005-03-15 14:46:00,0.69618,0.69618,0.69607,0.6961,174499998.0
2005-03-15 14:47:00,0.69616,0.69616,0.69605,0.69605,171400002.0
2005-03-15 14:48:00,0.69612,0.69616,0.6961,0.69611,45300001.0
2005-03-15 14:49:00,0.69607,0.69614,0.69605,0.69608,221000002.0
2005-03-15 14:50:00,0.69606,0.69607,0.69606,0.69607,16000000.0
2005-03-15 14:51:00,0.6961,0.69615,0.69597,0.69598,147999997.0
2005-03-15 14:52:00,0.69599,0.69606,0.69597,0.69597,192899999.0
2005-03-15 14:53:00,0.69597,0.69602,0.69595,0.696,219099997.0
2005-03-15 14:54:00,0.69603,0.69603,0.69592,0.69596,124400002.0
2005-03-15 14:55:00,0.69598,0.69618,0.69596,0.69618,67300001.0
2005-03-15 14:56:00,0.69618,0.69618,0.6961,0.6961,122999996.0
2005-03-15 14:57:00,0.69612,0.69624,0.69612,0.6962,91899998.0
2005-03-15 14:58:00,0.69622,0.69629,0.69622,0.69625,197799996.0
2005-03-15 14:59:00,0.69633,0.69637,0.69624,0.6963,139399998.0
2005-03-15 15:00:00,0.69629,0.6964,0.69629,0.69638,210600002.0
2005-03-15 15:01:00,0.69636,0.69637,0.69632,0.69634,122000000.0
2005-03-15 15:02:00,0.69642,0.69642,0.69627,0.69627,185299999.0
2005-03-15 15:03:00,0.69632,0.69632,0.6961,0.69617,173999997.0
2005-03-15 15:04:00,0.6961,0.69619,0.6961,0.69617,196899995.0
2005-03-15 15:05:00,0.69622,0.69628,0.69622,0.69626,48900000.0
2005-03-15 15:06:00,0.69626,0.69626,0.69609,0.69609,167999999.0
2005-03-15 15:07:00,0.69621,0.69621,0.6961,0.69611,186100001.0
2005-03-15 15:08:00,0.69609,0.69609,0.69578,0.6958,202899999.0
2005-03-15 15:09:00,0.69586,0.69593,0.6958,0.6958,70300000.0
2005-03-15 15:10:00,0.69586,0.69592,0.6958,0.6958,31900000.0
2005-03-15 15:11:00,0.69587,0.69592,0.69583,0.69583,152300004.0
2005-03-15 15:12:00,0.69588,0.69595,0.69581,0.69595,138400000.0
2005-03-15 15:13:00,0.69592,0.69598,0.69589,0.69591,208499994.0
2005-03-15 15:14:00,0.69589,0.696,0.69589,0.69595,72100001.0
2005-03-15 15:15:00,0.69592,0.69604,0.69592,0.69602,124400003.0
2005-03-15 15:16:00,0.6959,0.69602,0.6959,0.69592,233199995.0
2005-03-15 15:17:00,0.69598,0.69598,0.69592,0.69595,73700000.0
2005-03-15 15:18:00,0.69589,0.696,0.69589,0.69597,107899999.0
2005-03-15 15:19:00,0.69587,0.69603,0.69587,0.69592,81200001.0
2005-03-15 15:20:00,0.69601,0.69604,0.69591,0.69592,93599998.0
2005-03-15 15:21:00,0.69594,0.69606,0.69594,0.69598,88600001.0
2005-03-15 15:22:00,0.696,0.69602,0.69585,0.6959,259400000.0
2005-03-15 15:23:00,0.69581,0.69592,0.69581,0.6959,123599998.0
2005-03-15 15:24:00,0.69587,0.69587,0.69572,0.69573,63800002.0
2005-03-15 15:25:00,0.69578,0.6958,0.69565,0.69565,274800002.0
2005-03-15 15:26:00,0.69576,0.69576,0.69562,0.69574,119200002.0
2005-03-15 15:27:00,0.69564,0.6958,0.69564,0.69572,66100001.0
2005-03-15 15:28:00,0.69582,0.69582,0.69572,0.69575,158899999.0
2005-03-15 15:29:00,0.69573,0.69585,0.69564,0.69568,174300000.0
2005-03-15 15:30:00,0.6957,0.69574,0.69553,0.69556,157400002.0
2005-03-15 15:31:00,0.69561,0.6957,0.69548,0.69569,255900001.0
2005-03-15 15:32:00,0.69573,0.69601,0.69573,0.69595,244900003.0
2005-03-15 15:33:00,0.69598,0.69604,0.69593,0.69599,130700001.0
2005-03-15 15:34:00,0.69599,0.69599,0.69579,0.69579,80700001.0
2005-03-15 15:35:00,0.69596,0.69596,0.69577,0.6958,172000001.0
2005-03-15 15:36:00,0.69585,0.69585,0.69579,0.69579,143400003.0
2005-03-15 15:37:00,0.69585,0.69602,0.69582,0.69592,212600004.0
2005-03-15 15:38:00,0.69597,0.69598,0.69589,0.69598,95200001.0
2005-03-15 15:39:00,0.6959,0.69595,0.69582,0.69582,93400003.0
2005-03-15 15:40:00,0.69593,0.69596,0.69582,0.69582,88400002.0
2005-03-15 15:41:00,0.69577,0.69587,0.69574,0.69582,231000000.0
2005-03-15 15:42:00,0.69585,0.69586,0.69576,0.69586,40700000.0
2005-03-15 15:43:00,0.6958,0.69583,0.69579,0.69581,64600000.0
2005-03-15 15:44:00,0.69591,0.69597,0.69588,0.6959,168099998.0
2005-03-15 15:45:00,0.69601,0.69601,0.69592,0.69595,63500001.0
2005-03-15 15:46:00,0.69599,0.69603,0.6959,0.69599,143200002.0
2005-03-15 15:47:00,0.69597,0.69597,0.69586,0.6959,108899997.0
2005-03-15 15:48:00,0.69585,0.69594,0.69581,0.69594,73399999.0
2005-03-15 15:49:00,0.69585,0.69605,0.69584,0.69596,132299996.0
2005-03-15 15:50:00,0.696,0.69603,0.69597,0.69597,127700000.0
2005-03-15 15:51:00,0.69598,0.69607,0.69593,0.69603,306599996.0
2005-03-15 15:52:00,0.69613,0.69615,0.69602,0.69602,66900001.0
2005-03-15 15:53:00,0.69599,0.69617,0.69599,0.69607,218100002.0
2005-03-15 15:54:00,0.69615,0.69622,0.69605,0.69622,247699998.0
2005-03-15 15:55:00,0.6962,0.69629,0.6962,0.69625,91899999.0
2005-03-15 15:56:00,0.69625,0.69628,0.69625,0.69627,172299997.0
2005-03-15 15:57:00,0.69622,0.69636,0.69622,0.69628,95700000.0
2005-03-15 15:58:00,0.69634,0.69636,0.69632,0.69632,58799999.0
2005-03-15 15:59:00,0.69651,0.69673,0.69651,0.69661,116500000.0
2005-03-15 16:00:00,0.69655,0.69662,0.69524,0.69573,160000000.0
2005-03-15 16:01:00,0.69599,0.69608,0.69577,0.69604,110000002.0
2005-03-15 16:02:00,0.6961,0.69618,0.69588,0.69593,174400004.0
2005-03-15 16:03:00,0.69583,0.69606,0.69578,0.69588,83700002.0
2005-03-15 16:04:00,0.69595,0.69602,0.69543,0.69543,169200001.0
2005-03-15 16:05:00,0.69534,0.69567,0.69534,0.69553,206899999.0
2005-03-15 16:06:00,0.69555,0.69567,0.69549,0.6956,215800002.0
2005-03-15 16:07:00,0.69563,0.6957,0.69549,0.69558,99100000.0
2005-03-15 16:08:00,0.6956,0.6956,0.69541,0.69547,206599997.0
2005-03-15 16:09:00,0.69551,0.69562,0.69547,0.69562,154399999.0
2005-03-15 16:10:00,0.69537,0.69561,0.69537,0.69548,245900002.0
2005-03-15 16:11:00,0.69535,0.69548,0.69514,0.69533,130199999.0
2005-03-15 16:12:00,0.69532,0.69535,0.69511,0.69513,216900001.0
2005-03-15 16:13:00,0.69519,0.69527,0.6951,0.69527,112799998.0
2005-03-15 16:14:00,0.69522,0.69537,0.6952,0.69534,158099999.0
2005-03-15 16:15:00,0.69527,0.69544,0.69522,0.69539,171699998.0
2005-03-15 16:16:00,0.69521,0.69521,0.69509,0.6951,174400000.0
2005-03-15 16:17:00,0.695,0.69522,0.695,0.69515,116300000.0
2005-03-15 16:18:00,0.69522,0.69532,0.69517,0.69532,76600000.0
2005-03-15 16:19:00,0.69528,0.69532,0.69516,0.69526,228700002.0
2005-03-15 16:20:00,0.69523,0.69523,0.69515,0.69517,98200001.0
2005-03-15 16:21:00,0.69523,0.6954,0.6952,0.69529,323899994.0
2005-03-15 16:22:00,0.69544,0.6955,0.69534,0.6954,204400003.0
2005-03-15 16:23:00,0.6956,0.6956,0.6954,0.69547,182799999.0
2005-03-15 16:24:00,0.69553,0.69553,0.69534,0.69534,137499997.0
2005-03-15 16:25:00,0.6954,0.6955,0.6954,0.69544,213200000.0
2005-03-15 16:26:00,0.69545,0.69545,0.69528,0.69538,92600001.0
2005-03-15 16:27:00,0.69547,0.69552,0.69539,0.69541,163699996.0
2005-03-15 16:28:00,0.69548,0.69548,0.69541,0.69547,56700001.0
2005-03-15 16:29:00,0.69553,0.69558,0.69545,0.69548,115200002.0
2005-03-15 16:30:00,0.69546,0.69546,0.69529,0.69544,174000003.0
2005-03-15 16:31:00,0.6954,0.69542,0.69531,0.69535,122900000.0
2005-03-15 16:32:00,0.6953,0.69537,0.69527,0.69537,138600002.0
2005-03-15 16:33:00,0.69533,0.69533,0.69523,0.69529,76900001.0
2005-03-15 16:34:00,0.69532,0.69538,0.69525,0.69528,158700002.0
2005-03-15 16:35:00,0.69529,0.69529,0.69502,0.69517,83500000.0
2005-03-15 16:36:00,0.69515,0.69526,0.69513,0.69513,231599995.0
2005-03-15 16:37:00,0.69521,0.69527,0.69509,0.69509,162900003.0
2005-03-15 16:38:00,0.6951,0.6951,0.69492,0.69501,173699998.0
2005-03-15 16:39:00,0.69497,0.69497,0.69489,0.69489,209700001.0
2005-03-15 16:40:00,0.69489,0.69503,0.69485,0.69494,200699997.0
2005-03-15 16:41:00,0.69491,0.69507,0.69487,0.69505,128799998.0
2005-03-15 16:42:00,0.69501,0.69508,0.69495,0.69502,284800004.0
2005-03-15 16:43:00,0.69505,0.69512,0.69502,0.69512,234299999.0
2005-03-15 16:44:00,0.69512,0.69521,0.69509,0.69512,216700000.0
2005-03-15 16:45:00,0.69516,0.6952,0.69507,0.69507,155700001.0
2005-03-15 16:46:00,0.69498,0.69504,0.69487,0.69488,195700000.0
2005-03-15 16:47:00,0.69491,0.69499,0.6949,0.6949,210500000.0
2005-03-15 16:48:00,0.69497,0.69514,0.69497,0.69507,213200002.0
2005-03-15 16:49:00,0.69497,0.69509,0.69495,0.69496,137900000.0
2005-03-15 16:50:00,0.695,0.69507,0.69495,0.69501,186699998.0
2005-03-15 16:51:00,0.69497,0.69501,0.69491,0.69501,186199999.0
2005-03-15 16:52:00,0.69495,0.69505,0.69495,0.69501,106800003.0
2005-03-15 16:53:00,0.69497,0.6951,0.69491,0.6951,160600001.0
2005-03-15 16:54:00,0.69502,0.69509,0.69502,0.69502,124699996.0
2005-03-15 16:55:00,0.6951,0.6951,0.69507,0.69507,106700002.0
2005-03-15 16:56:00,0.69508,0.69511,0.69507,0.69507,114799996.0
2005-03-15 16:57:00,0.69517,0.69517,0.69503,0.69507,185500000.0
2005-03-15 16:58:00,0.69505,0.69507,0.695,0.69507,180000001.0
2005-03-15 16:59:00,0.69512,0.6952,0.69509,0.69509,178000005.0
2005-03-15 17:00:00,0.69516,0.69522,0.69511,0.69517,209300004.0
2005-03-15 17:01:00,0.69527,0.69533,0.6952,0.69533,278700002.0
2005-03-15 17:02:00,0.69526,0.69539,0.69526,0.69536,184299999.0
2005-03-15 17:03:00,0.69529,0.69538,0.69524,0.69531,158499996.0
2005-03-15 17:04:00,0.69541,0.69541,0.69527,0.69531,162600002.0
2005-03-15 17:05:00,0.69529,0.69536,0.69529,0.69535,170800001.0
2005-03-15 17:06:00,0.69545,0.69551,0.69538,0.69538,209899999.0
2005-03-15 17:07:00,0.69541,0.69554,0.69541,0.6955,224599998.0
2005-03-15 17:08:00,0.69555,0.6956,0.69552,0.6956,66300001.0
2005-03-15 17:09:00,0.69557,0.69559,0.69551,0.69559,167500001.0
2005-03-15 17:10:00,0.69564,0.69566,0.69556,0.69566,167900001.0
2005-03-15 17:11:00,0.69568,0.69568,0.69552,0.6956,89300001.0
2005-03-15 17:12:00,0.69558,0.69558,0.69545,0.6955,80000002.0
2005-03-15 17:13:00,0.69551,0.69554,0.69541,0.69547,127100000.0
2005-03-15 17:14:00,0.69554,0.69558,0.69546,0.69546,134799999.0
2005-03-15 17:15:00,0.69537,0.69541,0.69528,0.69534,227200002.0
2005-03-15 17:16:00,0.69526,0.69526,0.69506,0.6951,170800000.0
2005-03-15 17:17:00,0.69519,0.69523,0.69515,0.6952,229500002.0
2005-03-15 17:18:00,0.6952,0.69523,0.69507,0.69507,104600000.0
2005-03-15 17:19:00,0.69512,0.69512,0.69502,0.69505,157900001.0
2005-03-15 17:20:00,0.69514,0.69514,0.69503,0.69503,133399998.0
2005-03-15 17:21:00,0.695,0.6951,0.69493,0.69493,160199998.0
2005-03-15 17:22:00,0.69489,0.69496,0.69482,0.69484,324900000.0
2005-03-15 17:23:00,0.69491,0.69491,0.6948,0.6948,130800001.0
2005-03-15 17:24:00,0.69494,0.69494,0.69483,0.69484,210400002.0
2005-03-15 17:25:00,0.69487,0.69491,0.69471,0.69474,155099997.0
2005-03-15 17:26:00,0.6949,0.69494,0.69485,0.69485,96299999.0
2005-03-15 17:27:00,0.69492,0.69492,0.69487,0.69487,197399998.0
2005-03-15 17:28:00,0.69493,0.69493,0.69485,0.69485,192599998.0
2005-03-15 17:29:00,0.69499,0.69509,0.69492,0.69503,252399999.0
2005-03-15 17:30:00,0.69497,0.69501,0.69493,0.69494,166399999.0
2005-03-15 17:31:00,0.69492,0.69501,0.69492,0.69498,233100000.0
2005-03-15 17:32:00,0.69504,0.69511,0.695,0.695,315500000.0
2005-03-15 17:33:00,0.69514,0.69514,0.695,0.695,99999999.0
2005-03-15 17:34:00,0.69498,0.69503,0.69498,0.69501,79499999.0
2005-03-15 17:35:00,0.69498,0.69511,0.69498,0.69507,79400001.0
2005-03-15 17:36:00,0.6951,0.69512,0.69504,0.69504,150799998.0
2005-03-15 17:37:00,0.69511,0.69512,0.69502,0.69502,201300001.0
2005-03-15 17:38:00,0.69505,0.69512,0.69498,0.69505,97700001.0
2005-03-15 17:39:00,0.69497,0.69502,0.69495,0.69495,59300000.0
2005-03-15 17:40:00,0.69493,0.69493,0.69485,0.69487,110600000.0
2005-03-15 17:41:00,0.69481,0.69501,0.69478,0.69492,190700003.0
2005-03-15 17:42:00,0.69494,0.69502,0.69483,0.69483,118799999.0
2005-03-15 17:43:00,0.69493,0.69495,0.69479,0.69487,248299995.0
2005-03-15 17:44:00,0.69489,0.69489,0.6948,0.69483,209899998.0
2005-03-15 17:45:00,0.69483,0.69488,0.69478,0.69484,229700003.0
2005-03-15 17:46:00,0.69488,0.69488,0.6947,0.69474,125299999.0
2005-03-15 17:47:00,0.6947,0.69479,0.69464,0.69464,149100000.0
2005-03-15 17:48:00,0.69473,0.69479,0.69454,0.6947,243900002.0
2005-03-15 17:49:00,0.69475,0.69486,0.69473,0.69478,118100001.0
2005-03-15 17:50:00,0.69478,0.69481,0.69474,0.69475,168500003.0
2005-03-15 17:51:00,0.69483,0.69483,0.69475,0.6948,85100001.0
2005-03-15 17:52:00,0.69479,0.69479,0.69477,0.69477,39899998.0
2005-03-15 17:53:00,0.6948,0.69486,0.69472,0.69478,99200001.0
2005-03-15 17:54:00,0.69473,0.69475,0.69467,0.69474,134000000.0
2005-03-15 17:55:00,0.69477,0.69482,0.69472,0.69472,128599997.0
2005-03-15 17:56:00,0.69478,0.69484,0.69463,0.69471,99600001.0
2005-03-15 17:57:00,0.69467,0.69467,0.69463,0.69463,39899998.0
2005-03-15 17:58:00,0.69452,0.69453,0.6944,0.69445,137700000.0
2005-03-15 17:59:00,0.69453,0.69466,0.69448,0.69455,185700002.0
2005-03-15 18:00:00,0.6946,0.69495,0.69456,0.69495,189199999.0
2005-03-15 18:01:00,0.69493,0.69493,0.69451,0.69473,1463899988.0
2005-03-15 18:02:00,0.69471,0.6949,0.69466,0.69475,1473600005.0
2005-03-15 18:03:00,0.69473,0.69482,0.69464,0.69475,1592600004.0
2005-03-15 18:04:00,0.69477,0.69509,0.69477,0.69506,695199990.0
2005-03-15 18:05:00,0.69498,0.69523,0.69498,0.69505,1288599991.0
2005-03-15 18:06:00,0.69521,0.69521,0.69509,0.69512,1569099995.0
2005-03-15 18:07:00,0.6954,0.6955,0.6954,0.6955,814800002.0
2005-03-15 18:08:00,0.6954,0.6955,0.6954,0.6954,814800002.0
2005-03-15 18:09:00,0.69512,0.69521,0.69506,0.69506,814800002.0
2005-03-15 18:10:00,0.6952,0.6952,0.6951,0.6951,1016000006.0
2005-03-15 18:11:00,0.69514,0.6952,0.69508,0.69513,1123299996.0
2005-03-15 18:12:00,0.69515,0.6952,0.69503,0.69503,989400000.0
2005-03-15 18:13:00,0.69507,0.69525,0.69507,0.69518,948799995.0
2005-03-15 18:14:00,0.69522,0.69527,0.69512,0.69512,1797900000.0
2005-03-15 18:15:00,0.69526,0.69531,0.69509,0.69518,2043999991.0
2005-03-15 18:16:00,0.6953,0.6953,0.69517,0.69519,1329999986.0
2005-03-15 18:17:00,0.69522,0.6953,0.69508,0.69508,777700001.0
2005-03-15 18:18:00,0.69512,0.69521,0.69507,0.69514,867499991.0
2005-03-15 18:19:00,0.69523,0.69529,0.69507,0.69521,837800007.0
2005-03-15 18:20:00,0.69525,0.69536,0.69525,0.69536,819900004.0
2005-03-15 18:21:00,0.6953,0.69534,0.69525,0.69534,949200001.0
2005-03-15 18:22:00,0.69534,0.69536,0.69525,0.69533,1177299989.0
2005-03-15 18:23:00,0.69525,0.6953,0.69514,0.69524,1175899997.0
2005-03-15 18:24:00,0.69517,0.69517,0.69506,0.69512,1047599992.0
2005-03-15 18:25:00,0.69518,0.69531,0.69517,0.69522,909299996.0
2005-03-15 18:26:00,0.6953,0.69535,0.69522,0.69535,1132799998.0
2005-03-15 18:27:00,0.6954,0.69551,0.69529,0.69545,674899999.0
2005-03-15 18:28:00,0.69545,0.69547,0.69527,0.69535,498500001.0
2005-03-15 18:29:00,0.69548,0.69548,0.69527,0.69535,1015799999.0
2005-03-15 18:30:00,0.69542,0.69542,0.69516,0.69539,731900002.0
2005-03-15 18:31:00,0.69542,0.69542,0.69525,0.69525,456000000.0
2005-03-15 18:32:00,0.69542,0.69542,0.69522,0.6953,624199998.0
2005-03-15 18:33:00,0.69521,0.69531,0.69507,0.69519,966700000.0
2005-03-15 18:34:00,0.69521,0.69533,0.69513,0.69533,968400006.0
2005-03-15 18:35:00,0.6952,0.69532,0.69516,0.69516,590000000.0
2005-03-15 18:36:00,0.69519,0.69531,0.6951,0.6951,233799998.0
2005-03-15 18:37:00,0.69521,0.69521,0.69499,0.69515,331399998.0
2005-03-15 18:38:00,0.69522,0.69539,0.6952,0.69534,388200000.0
2005-03-15 18:39:00,0.69545,0.6955,0.69535,0.69539,418299997.0
2005-03-15 18:40:00,0.69556,0.69584,0.69543,0.69561,382899996.0
2005-03-15 18:41:00,0.69559,0.6958,0.69559,0.69567,770100004.0
2005-03-15 18:42:00,0.69571,0.69579,0.69547,0.69548,360799999.0
2005-03-15 18:43:00,0.69549,0.69559,0.69544,0.69552,223000001.0
2005-03-15 18:44:00,0.69556,0.69565,0.69552,0.69552,866100010.0
2005-03-15 18:45:00,0.69555,0.69555,0.69522,0.6953,505299995.0
2005-03-15 18:46:00,0.69538,0.69549,0.69528,0.69546,129299999.0
2005-03-15 18:47:00,0.69555,0.69555,0.6954,0.69542,330400000.0
2005-03-15 18:48:00,0.69537,0.69544,0.69534,0.69541,335900004.0
2005-03-15 18:49:00,0.69538,0.69557,0.69538,0.6955,226000002.0
2005-03-15 18:50:00,0.69552,0.69552,0.6955,0.6955,141200002.0
2005-03-15 18:51:00,0.69558,0.69559,0.69546,0.6955,356200000.0
2005-03-15 18:52:00,0.69552,0.69556,0.69545,0.69545,377599996.0
2005-03-15 18:53:00,0.69548,0.69551,0.69537,0.69537,839800005.0
2005-03-15 18:54:00,0.69551,0.69551,0.69541,0.6955,271499997.0
2005-03-15 18:55:00,0.69547,0.69551,0.69538,0.69538,676900002.0
2005-03-15 18:56:00,0.69542,0.69549,0.69541,0.69543,479200004.0
2005-03-15 18:57:00,0.69542,0.69542,0.69529,0.69534,322799997.0
2005-03-15 18:58:00,0.69535,0.69543,0.69532,0.69533,879600005.0
2005-03-15 18:59:00,0.69533,0.69542,0.69528,0.6953,767699994.0
2005-03-15 19:00:00,0.69533,0.69533,0.69514,0.69525,460899994.0
2005-03-15 19:01:00,0.69532,0.69535,0.6953,0.69533,106300002.0
2005-03-15 19:02:00,0.69532,0.69535,0.69501,0.69532,507699999.0
2005-03-15 19:03:00,0.69535,0.69541,0.69524,0.69532,434900005.0
2005-03-15 19:04:00,0.6953,0.69534,0.69521,0.69525,433199994.0
2005-03-15 19:05:00,0.69523,0.69537,0.69523,0.69537,509800003.0
2005-03-15 19:06:00,0.69541,0.69551,0.69533,0.69537,631899988.0
2005-03-15 19:07:00,0.69547,0.69551,0.69534,0.69534,263200002.0
2005-03-15 19:08:00,0.69545,0.69545,0.6953,0.6953,1171000013.0
2005-03-15 19:09:00,0.69531,0.69541,0.69515,0.69541,618599994.0
2005-03-15 19:10:00,0.69545,0.69545,0.69527,0.69527,287500000.0
2005-03-15 19:11:00,0.69526,0.69538,0.69524,0.69538,147999999.0
2005-03-15 19:12:00,0.69543,0.69543,0.6953,0.6953,185999997.0
2005-03-15 19:13:00,0.69526,0.69542,0.69526,0.69533,405399999.0
2005-03-15 19:14:00,0.69535,0.69542,0.69534,0.69534,470999996.0
2005-03-15 19:15:00,0.69537,0.69538,0.69529,0.69532,447800001.0
2005-03-15 19:16:00,0.69533,0.69533,0.69527,0.6953,129399998.0
2005-03-15 19:17:00,0.69527,0.69527,0.69517,0.69517,337500002.0
2005-03-15 19:18:00,0.69516,0.69517,0.69505,0.69517,283999997.0
2005-03-15 19:19:00,0.69515,0.69522,0.69514,0.69515,489300000.0
2005-03-15 19:20:00,0.69515,0.69515,0.695,0.69504,398199996.0
2005-03-15 19:21:00,0.69494,0.69512,0.69494,0.69506,312699993.0
2005-03-15 19:22:00,0.69513,0.69514,0.69507,0.69514,350499997.0
2005-03-15 19:23:00,0.69513,0.69524,0.69513,0.69517,361699991.0
2005-03-15 19:24:00,0.69517,0.69524,0.69517,0.6952,108300000.0
2005-03-15 19:25:00,0.69519,0.69525,0.69514,0.69522,217100003.0
2005-03-15 19:26:00,0.69522,0.69525,0.69512,0.69512,378299998.0
2005-03-15 19:27:00,0.69519,0.69531,0.69498,0.69531,815000007.0
2005-03-15 19:28:00,0.6953,0.69533,0.69525,0.69533,204900002.0
2005-03-15 19:29:00,0.69527,0.69529,0.69517,0.69518,477300000.0
2005-03-15 19:30:00,0.69521,0.69526,0.69514,0.69514,805599991.0
2005-03-15 19:31:00,0.69521,0.69528,0.69517,0.69517,737500000.0
2005-03-15 19:32:00,0.69523,0.69535,0.69519,0.69535,400100003.0
2005-03-15 19:33:00,0.69528,0.69531,0.69515,0.69515,233000002.0
2005-03-15 19:34:00,0.69528,0.69531,0.69513,0.69513,436600001.0
2005-03-15 19:35:00,0.69524,0.69524,0.69513,0.69524,532799997.0
2005-03-15 19:36:00,0.69526,0.69526,0.69514,0.69515,492099997.0
2005-03-15 19:37:00,0.69521,0.69529,0.69519,0.69525,289300001.0
2005-03-15 19:38:00,0.69527,0.69536,0.69527,0.69532,293699999.0
2005-03-15 19:39:00,0.69525,0.69532,0.69525,0.69527,800099998.0
2005-03-15 19:40:00,0.69527,0.69536,0.69522,0.69522,678500001.0
2005-03-15 19:41:00,0.69524,0.69524,0.69516,0.69516,604699998.0
2005-03-15 19:42:00,0.69516,0.69516,0.69503,0.69512,314999997.0
2005-03-15 19:43:00,0.69512,0.69518,0.69512,0.69515,206300000.0
2005-03-15 19:44:00,0.69512,0.6952,0.69504,0.69511,519199998.0
2005-03-15 19:45:00,0.69519,0.69529,0.69512,0.69529,246399997.0
2005-03-15 19:46:00,0.69531,0.69531,0.69525,0.69525,234800001.0
2005-03-15 19:47:00,0.69527,0.69527,0.6951,0.69511,42300000.0
2005-03-15 19:48:00,0.69519,0.69523,0.69514,0.69514,135600002.0
2005-03-15 19:49:00,0.69516,0.69516,0.69509,0.69515,281799995.0
2005-03-15 19:50:00,0.69514,0.69517,0.69505,0.6951,379299998.0
2005-03-15 19:51:00,0.69513,0.69513,0.69505,0.69505,410400002.0
2005-03-15 19:52:00,0.69513,0.69513,0.69498,0.69498,188200000.0
2005-03-15 19:53:00,0.69513,0.69513,0.69489,0.69489,145800000.0
2005-03-15 19:54:00,0.69492,0.69506,0.69492,0.69506,111100000.0
2005-03-15 19:55:00,0.69525,0.69531,0.69515,0.69531,153400001.0
2005-03-15 19:56:00,0.69537,0.69539,0.69532,0.69537,124900003.0
2005-03-15 19:57:00,0.69528,0.69543,0.69528,0.69535,520599999.0
2005-03-15 19:58:00,0.6953,0.69537,0.69524,0.6953,180800004.0
2005-03-15 19:59:00,0.69527,0.69533,0.69524,0.69531,493099999.0
2005-03-15 20:00:00,0.69533,0.69536,0.69526,0.69536,181100004.0
2005-03-15 20:01:00,0.69536,0.69555,0.69521,0.69555,247099998.0
2005-03-15 20:02:00,0.69537,0.69537,0.69531,0.69531,172300005.0
2005-03-15 20:03:00,0.69533,0.69541,0.69532,0.69536,222900002.0
2005-03-15 20:04:00,0.69534,0.69535,0.69531,0.69535,189900002.0
2005-03-15 20:05:00,0.69529,0.69537,0.69529,0.69535,149099997.0
2005-03-15 20:06:00,0.69529,0.69536,0.69527,0.69536,178599997.0
2005-03-15 20:07:00,0.69531,0.6954,0.6953,0.69536,90100001.0
2005-03-15 20:08:00,0.69533,0.69533,0.69522,0.69533,596900004.0
2005-03-15 20:09:00,0.69533,0.69533,0.69524,0.69526,166200004.0
2005-03-15 20:10:00,0.69528,0.69531,0.69522,0.69531,137800003.0
2005-03-15 20:11:00,0.69533,0.69536,0.69531,0.69535,299199993.0
2005-03-15 20:12:00,0.69535,0.69535,0.69525,0.69535,1251199989.0
2005-03-15 20:13:00,0.69527,0.69531,0.69518,0.69531,240000003.0
2005-03-15 20:14:00,0.69534,0.69534,0.69528,0.69532,438100002.0
2005-03-15 20:15:00,0.69532,0.69532,0.69524,0.69524,879199989.0
2005-03-15 20:16:00,0.69527,0.69538,0.69522,0.69538,475500002.0
2005-03-15 20:17:00,0.69539,0.69539,0.69529,0.69533,143200001.0
2005-03-15 20:18:00,0.69544,0.69544,0.69536,0.69541,301100002.0
2005-03-15 20:19:00,0.69542,0.69542,0.69531,0.69531,517599991.0
2005-03-15 20:20:00,0.69538,0.69543,0.69534,0.69543,342999997.0
2005-03-15 20:21:00,0.69541,0.69542,0.69534,0.6954,141300002.0
2005-03-15 20:22:00,0.69542,0.69542,0.69535,0.69537,264499998.0
2005-03-15 20:23:00,0.69545,0.69545,0.69539,0.69541,605000005.0
2005-03-15 20:24:00,0.69535,0.69541,0.69532,0.69539,336300001.0
2005-03-15 20:25:00,0.6954,0.69547,0.6954,0.69543,414499999.0
2005-03-15 20:26:00,0.69543,0.6955,0.69543,0.69547,970299989.0
2005-03-15 20:27:00,0.69543,0.69552,0.69537,0.69537,379200000.0
2005-03-15 20:28:00,0.69538,0.69538,0.69532,0.69535,467999995.0
2005-03-15 20:29:00,0.69539,0.69545,0.69533,0.69533,543700000.0
2005-03-15 20:30:00,0.69534,0.69544,0.69532,0.69541,1862800004.0
2005-03-15 20:31:00,0.69542,0.69543,0.69532,0.69535,1113699993.0
2005-03-15 20:32:00,0.69538,0.69542,0.69535,0.6954,1451200001.0
2005-03-15 20:33:00,0.69547,0.69563,0.69547,0.69563,386300003.0
2005-03-15 20:34:00,0.69538,0.6954,0.69537,0.69537,526999996.0
2005-03-15 20:35:00,0.69538,0.6954,0.69535,0.6954,333400000.0
2005-03-15 20:36:00,0.6954,0.6954,0.69535,0.69537,257800001.0
2005-03-15 20:37:00,0.6954,0.69553,0.6954,0.69542,651800001.0
2005-03-15 20:38:00,0.69548,0.69556,0.69542,0.69542,857799999.0
2005-03-15 20:39:00,0.69541,0.69549,0.6954,0.6954,461600002.0
2005-03-15 20:40:00,0.69542,0.69551,0.69542,0.69549,563900001.0
2005-03-15 20:41:00,0.69547,0.69548,0.69537,0.69537,359000004.0
2005-03-15 20:42:00,0.69541,0.69547,0.69541,0.69545,92800000.0
2005-03-15 20:43:00,0.69548,0.69548,0.69542,0.69542,571199998.0
2005-03-15 20:44:00,0.69547,0.6955,0.6954,0.69547,1075000003.0
2005-03-15 20:45:00,0.6955,0.6955,0.69545,0.69547,476599987.0
2005-03-15 20:46:00,0.69553,0.69553,0.69549,0.69549,119100003.0
2005-03-15 20:47:00,0.6955,0.69554,0.69544,0.69547,627999996.0
2005-03-15 20:48:00,0.69545,0.69553,0.69542,0.69545,866299997.0
2005-03-15 20:49:00,0.69547,0.69549,0.69544,0.69547,253799997.0
2005-03-15 20:50:00,0.69553,0.69553,0.69541,0.69544,1257800012.0
2005-03-15 20:51:00,0.69559,0.69559,0.69545,0.69559,353900000.0
2005-03-15 20:52:00,0.69547,0.69559,0.69546,0.69547,591399999.0
2005-03-15 20:53:00,0.6955,0.69552,0.69545,0.69547,798599996.0
2005-03-15 20:54:00,0.6955,0.6955,0.69542,0.6955,656100002.0
2005-03-15 20:55:00,0.6955,0.69553,0.69545,0.69548,553300006.0
2005-03-15 20:56:00,0.69549,0.69561,0.69549,0.69551,1096299994.0
2005-03-15 20:57:00,0.69547,0.69552,0.69547,0.6955,1066200003.0
2005-03-15 20:58:00,0.6955,0.69558,0.69549,0.69552,811400003.0
2005-03-15 20:59:00,0.69551,0.69555,0.69539,0.69541,1559300011.0
2005-03-15 21:00:00,0.69551,0.69556,0.69544,0.6955,1496999999.0
2005-03-15 21:01:00,0.6955,0.69555,0.69541,0.69547,1329099991.0
2005-03-15 21:02:00,0.69545,0.69551,0.69539,0.69543,598000001.0
2005-03-15 21:03:00,0.69547,0.69551,0.69544,0.69547,653500006.0
2005-03-15 21:04:00,0.69546,0.69546,0.69542,0.69542,402100005.0
2005-03-15 21:05:00,0.6954,0.69545,0.69532,0.69541,561199996.0
2005-03-15 21:06:00,0.69543,0.69543,0.69526,0.69534,632900006.0
2005-03-15 21:07:00,0.6954,0.69545,0.6954,0.69542,86300001.0
2005-03-15 21:08:00,0.69543,0.69546,0.69536,0.69539,235699999.0
2005-03-15 21:09:00,0.69549,0.69549,0.69542,0.69542,340000001.0
2005-03-15 21:10:00,0.69538,0.69564,0.69534,0.69564,165700000.0
2005-03-15 21:11:00,0.69558,0.69562,0.69554,0.69556,296799999.0
2005-03-15 21:12:00,0.69554,0.69562,0.69553,0.69562,145100001.0
2005-03-15 21:13:00,0.69564,0.69565,0.6955,0.69556,280800004.0
2005-03-15 21:14:00,0.69558,0.69558,0.69548,0.69548,1025599988.0
2005-03-15 21:15:00,0.69558,0.69564,0.69556,0.69564,307300004.0
2005-03-15 21:16:00,0.69563,0.69565,0.6956,0.69563,391700004.0
2005-03-15 21:17:00,0.69561,0.69568,0.69561,0.69568,273800001.0
2005-03-15 21:18:00,0.6956,0.69565,0.69558,0.6956,198499994.0
2005-03-15 21:19:00,0.69558,0.6956,0.69552,0.69555,439700001.0
2005-03-15 21:20:00,0.6956,0.69568,0.69559,0.69565,1227900005.0
2005-03-15 21:21:00,0.69575,0.69575,0.69563,0.69568,300100001.0
2005-03-15 21:22:00,0.69577,0.69577,0.6956,0.69568,920799998.0
2005-03-15 21:23:00,0.69567,0.69567,0.69556,0.69563,99700001.0
2005-03-15 21:24:00,0.69568,0.69568,0.6956,0.6956,238099999.0
2005-03-15 21:25:00,0.69556,0.69566,0.69556,0.69566,299600008.0
2005-03-15 21:26:00,0.69564,0.69568,0.69562,0.69568,175200002.0
2005-03-15 21:27:00,0.69562,0.69568,0.69562,0.69565,212799999.0
2005-03-15 21:28:00,0.69564,0.69567,0.6956,0.69563,291400004.0
2005-03-15 21:29:00,0.69564,0.69566,0.69564,0.69566,96800000.0
2005-03-15 21:30:00,0.69563,0.69566,0.69557,0.69566,153799998.0
2005-03-15 21:31:00,0.69568,0.6957,0.69565,0.69568,192200002.0
2005-03-15 21:32:00,0.69559,0.69568,0.69559,0.69565,548899996.0
2005-03-15 21:33:00,0.69565,0.69571,0.69561,0.69562,319700000.0
2005-03-15 21:34:00,0.69559,0.69566,0.69559,0.69562,530699996.0
2005-03-15 21:35:00,0.69565,0.69566,0.69558,0.69566,309200000.0
2005-03-15 21:36:00,0.69565,0.69565,0.69548,0.69548,105500000.0
2005-03-15 21:37:00,0.69552,0.69559,0.6955,0.69551,389800003.0
2005-03-15 21:38:00,0.69552,0.69561,0.69552,0.69557,175799997.0
2005-03-15 21:39:00,0.69555,0.69559,0.69554,0.69554,128899997.0
2005-03-15 21:40:00,0.69552,0.6956,0.69548,0.69548,226099996.0
2005-03-15 21:41:00,0.69562,0.69574,0.69556,0.69574,87400001.0
2005-03-15 21:42:00,0.69562,0.69571,0.69562,0.69565,97699999.0
2005-03-15 21:43:00,0.69562,0.69579,0.69562,0.69564,226199998.0
2005-03-15 21:44:00,0.69568,0.69575,0.69565,0.6957,521400004.0
2005-03-15 21:45:00,0.69572,0.69575,0.69569,0.69569,114100002.0
2005-03-15 21:46:00,0.69575,0.69578,0.69569,0.69575,357800005.0
2005-03-15 21:47:00,0.69587,0.69587,0.69577,0.6958,236900001.0
2005-03-15 21:48:00,0.69582,0.69586,0.69582,0.69582,207199999.0
2005-03-15 21:49:00,0.69582,0.69588,0.69582,0.69585,178000002.0
2005-03-15 21:50:00,0.69586,0.69595,0.69586,0.69595,40300000.0
2005-03-15 21:51:00,0.69596,0.69605,0.69591,0.69598,293000000.0
2005-03-15 21:52:00,0.69603,0.69608,0.69597,0.69597,48200000.0
2005-03-15 21:53:00,0.69604,0.69611,0.696,0.69603,153199996.0
2005-03-15 21:54:00,0.69607,0.69607,0.69599,0.696,337400000.0
2005-03-15 21:55:00,0.69607,0.69607,0.696,0.696,112000001.0
2005-03-15 21:56:00,0.69605,0.69605,0.696,0.696,171699997.0
2005-03-15 21:57:00,0.69607,0.69607,0.696,0.69604,321500000.0
2005-03-15 21:58:00,0.69601,0.69603,0.69598,0.69602,221499996.0
2005-03-15 21:59:00,0.69602,0.69616,0.69602,0.69604,376199999.0
2005-03-15 22:00:00,0.69609,0.69614,0.69603,0.69608,200699998.0
2005-03-15 22:01:00,0.69619,0.69619,0.6961,0.6961,223000004.0
2005-03-15 22:02:00,0.69608,0.69614,0.69597,0.69597,468499999.0
2005-03-15 22:03:00,0.69599,0.69606,0.69592,0.69595,280700000.0
2005-03-15 22:04:00,0.69592,0.69595,0.69581,0.69593,383199998.0
2005-03-15 22:05:00,0.69587,0.69597,0.69587,0.6959,142799998.0
2005-03-15 22:06:00,0.69592,0.69597,0.69592,0.69592,139399999.0
2005-03-15 22:07:00,0.69587,0.69595,0.69587,0.69595,133399995.0
2005-03-15 22:08:00,0.69578,0.69602,0.69574,0.6959,266900004.0
2005-03-15 22:09:00,0.69594,0.69606,0.69594,0.69602,206000003.0
2005-03-15 22:10:00,0.69595,0.69608,0.69593,0.696,98500000.0
2005-03-15 22:11:00,0.69602,0.69604,0.69594,0.696,117900001.0
2005-03-15 22:12:00,0.69597,0.69598,0.6959,0.69598,440099994.0
2005-03-15 22:13:00,0.69594,0.69594,0.69589,0.69592,162500001.0
2005-03-15 22:14:00,0.69596,0.69605,0.69596,0.696,122100000.0
2005-03-15 22:15:00,0.696,0.69603,0.69595,0.69597,740399991.0
2005-03-15 22:16:00,0.69597,0.69601,0.69593,0.69597,599499997.0
2005-03-15 22:17:00,0.696,0.696,0.696,0.696,28700000.0
2005-03-15 22:18:00,0.69603,0.69603,0.69602,0.69602,79600003.0
2005-03-15 22:19:00,0.69592,0.696,0.69592,0.69597,190300002.0
2005-03-15 22:20:00,0.69592,0.696,0.69592,0.69598,24400000.0
2005-03-15 22:21:00,0.696,0.69607,0.696,0.696,383600000.0
2005-03-15 22:22:00,0.69603,0.69608,0.69598,0.69604,385499999.0
2005-03-15 22:23:00,0.69602,0.69613,0.69602,0.69603,525000000.0
2005-03-15 22:24:00,0.69609,0.69609,0.696,0.696,316300000.0
2005-03-15 22:25:00,0.69607,0.69613,0.69598,0.69612,202000002.0
2005-03-15 22:26:00,0.69607,0.6961,0.69605,0.69607,324599999.0
2005-03-15 22:27:00,0.69605,0.69609,0.696,0.69604,245700001.0
2005-03-15 22:28:00,0.69606,0.69607,0.69595,0.69595,144699999.0
2005-03-15 22:29:00,0.69602,0.69606,0.696,0.696,399999991.0
2005-03-15 22:30:00,0.69603,0.69605,0.69602,0.69602,81500000.0
2005-03-15 22:31:00,0.696,0.696,0.69591,0.69591,220599997.0
2005-03-15 22:32:00,0.69605,0.69617,0.69593,0.69593,231500002.0
2005-03-15 22:33:00,0.69589,0.69593,0.69588,0.69593,117300002.0
2005-03-15 22:34:00,0.69593,0.69595,0.69583,0.6959,428099998.0
2005-03-15 22:35:00,0.69586,0.69591,0.69579,0.69591,231800004.0
2005-03-15 22:36:00,0.69596,0.69596,0.69587,0.69593,109399999.0
2005-03-15 22:37:00,0.69593,0.69593,0.69581,0.69588,270600000.0
2005-03-15 22:38:00,0.69595,0.69595,0.69584,0.6959,183700000.0
2005-03-15 22:39:00,0.69587,0.6959,0.69581,0.69587,295099997.0
2005-03-15 22:40:00,0.69585,0.69585,0.69577,0.69583,406100003.0
2005-03-15 22:41:00,0.69585,0.69593,0.69578,0.69593,270000005.0
2005-03-15 22:42:00,0.6958,0.69588,0.69576,0.69585,271199997.0
2005-03-15 22:43:00,0.69583,0.69586,0.69581,0.69581,135699999.0
2005-03-15 22:44:00,0.69591,0.69592,0.69583,0.69583,173599999.0
2005-03-15 22:45:00,0.69594,0.69594,0.69584,0.69588,166200001.0
2005-03-15 22:46:00,0.6959,0.69593,0.6959,0.6959,81300002.0
2005-03-15 22:47:00,0.69593,0.69593,0.69585,0.69585,84599998.0
2005-03-15 22:48:00,0.69585,0.69592,0.69583,0.69583,349000008.0
2005-03-15 22:49:00,0.69591,0.69591,0.69576,0.6958,183199994.0
2005-03-15 22:50:00,0.69595,0.69601,0.69589,0.69592,294299997.0
2005-03-15 22:51:00,0.69586,0.69587,0.69583,0.69587,101500001.0
2005-03-15 22:52:00,0.69586,0.69586,0.69576,0.69576,124800002.0
2005-03-15 22:53:00,0.69577,0.69588,0.69577,0.69583,99200001.0
2005-03-15 22:54:00,0.69583,0.6959,0.69579,0.69579,131399998.0
2005-03-15 22:55:00,0.69586,0.69588,0.69582,0.69588,132600001.0
2005-03-15 22:56:00,0.69588,0.69588,0.69577,0.69579,52900001.0
2005-03-15 22:57:00,0.69583,0.69584,0.69577,0.69582,226300005.0
2005-03-15 22:58:00,0.69584,0.69597,0.69583,0.69586,398899998.0
2005-03-15 22:59:00,0.69587,0.69593,0.69578,0.69578,186100000.0
2005-03-15 23:00:00,0.69568,0.69602,0.69568,0.69584,156400001.0
2005-03-15 23:01:00,0.69592,0.69596,0.69585,0.69589,146699999.0
2005-03-15 23:02:00,0.69588,0.69593,0.69579,0.69588,197300002.0
2005-03-15 23:03:00,0.69596,0.69596,0.69592,0.69592,174300005.0
2005-03-15 23:04:00,0.69585,0.69597,0.69585,0.69592,237100001.0
2005-03-15 23:05:00,0.69592,0.69592,0.69582,0.69585,110799997.0
2005-03-15 23:06:00,0.69588,0.69588,0.69581,0.69581,151500001.0
2005-03-15 23:07:00,0.6958,0.69582,0.6958,0.69582,16700000.0
2005-03-15 23:08:00,0.6958,0.69585,0.69579,0.69579,69300001.0
2005-03-15 23:09:00,0.69583,0.69585,0.69573,0.69576,198000001.0
2005-03-15 23:10:00,0.69574,0.69578,0.69568,0.69572,199099997.0
2005-03-15 23:11:00,0.69578,0.69578,0.69566,0.69567,177299999.0
2005-03-15 23:12:00,0.69569,0.69576,0.69569,0.69575,152600001.0
2005-03-15 23:13:00,0.69575,0.69577,0.69572,0.69572,85200000.0
2005-03-15 23:14:00,0.69566,0.69569,0.69559,0.69562,103100001.0
2005-03-15 23:15:00,0.69561,0.69575,0.69561,0.69575,141499997.0
2005-03-15 23:16:00,0.69578,0.69578,0.69575,0.69575,48100001.0
2005-03-15 23:17:00,0.6958,0.6958,0.6957,0.69575,146100006.0
2005-03-15 23:18:00,0.69567,0.69572,0.69567,0.6957,99100001.0
2005-03-15 23:19:00,0.69572,0.69573,0.69569,0.69569,63300001.0
2005-03-15 23:20:00,0.69572,0.69575,0.6957,0.69575,69400000.0
2005-03-15 23:21:00,0.69573,0.69573,0.6957,0.6957,33500001.0
2005-03-15 23:22:00,0.69571,0.69571,0.69566,0.69567,200500001.0
2005-03-15 23:23:00,0.69562,0.69568,0.69562,0.69562,202899998.0
2005-03-15 23:24:00,0.69572,0.69576,0.69565,0.69576,89300002.0
2005-03-15 23:25:00,0.69569,0.69569,0.69562,0.69566,86000002.0
2005-03-15 23:26:00,0.69558,0.69572,0.69558,0.69572,120300000.0
2005-03-15 23:27:00,0.6957,0.6958,0.69569,0.69569,213799999.0
2005-03-15 23:28:00,0.69575,0.69576,0.69569,0.69574,72699999.0
2005-03-15 23:29:00,0.69569,0.69572,0.69553,0.69553,189300003.0
2005-03-15 23:30:00,0.69558,0.69561,0.6955,0.69561,110500001.0
2005-03-15 23:31:00,0.69562,0.69569,0.6956,0.69565,136899999.0
2005-03-15 23:32:00,0.69568,0.69568,0.69559,0.69563,176900000.0
2005-03-15 23:33:00,0.69565,0.69565,0.69551,0.69559,144500005.0
2005-03-15 23:34:00,0.69562,0.69567,0.6956,0.69562,154299996.0
2005-03-15 23:35:00,0.69563,0.69566,0.69559,0.69565,172499996.0
2005-03-15 23:36:00,0.69558,0.69566,0.69555,0.6956,148599998.0
2005-03-15 23:37:00,0.69555,0.69565,0.69551,0.69565,173299999.0
2005-03-15 23:38:00,0.69548,0.69563,0.69548,0.69563,134199999.0
2005-03-15 23:39:00,0.69565,0.69565,0.69553,0.69563,219400000.0
2005-03-15 23:40:00,0.69563,0.69565,0.69561,0.69561,111000001.0
2005-03-15 23:41:00,0.69562,0.69571,0.69562,0.69563,100600002.0
2005-03-15 23:42:00,0.69575,0.69582,0.69565,0.69565,97599999.0
2005-03-15 23:43:00,0.69568,0.69574,0.6956,0.69568,201099998.0
2005-03-15 23:44:00,0.69566,0.6957,0.69566,0.69567,120600002.0
2005-03-15 23:45:00,0.69561,0.69568,0.69559,0.69562,197200006.0
2005-03-15 23:46:00,0.69565,0.69565,0.69553,0.69553,58700001.0
2005-03-15 23:47:00,0.69553,0.69558,0.69552,0.69554,103099999.0
2005-03-15 23:48:00,0.69554,0.69558,0.69548,0.69558,157700002.0
2005-03-15 23:49:00,0.69554,0.69558,0.69554,0.69556,111799999.0
2005-03-15 23:50:00,0.69552,0.69552,0.69549,0.69549,26300001.0
2005-03-15 23:51:00,0.69548,0.69557,0.69545,0.69545,111899999.0
2005-03-15 23:52:00,0.6954,0.69555,0.6954,0.6955,123700002.0
2005-03-15 23:53:00,0.69552,0.69559,0.69549,0.69549,118300003.0
2005-03-15 23:54:00,0.6955,0.69554,0.69544,0.69549,98300000.0
2005-03-15 23:55:00,0.69558,0.69558,0.69543,0.69543,102199997.0
2005-03-15 23:56:00,0.69547,0.69547,0.6954,0.69542,172399998.0
2005-03-15 23:57:00,0.69543,0.69546,0.69537,0.69537,170400001.0
2005-03-15 23:58:00,0.69533,0.69537,0.69494,0.69537,147199999.0
2005-03-15 23:59:00,0.69525,0.69525,0.69507,0.6951,32000000.0
2005-03-16 00:00:00,0.6952,0.69529,0.69517,0.69517,134600001.0
2005-03-16 00:01:00,0.69531,0.69544,0.69526,0.69544,137499995.0
2005-03-16 00:02:00,0.69513,0.69535,0.69513,0.69526,86599998.0
2005-03-16 00:03:00,0.69532,0.69532,0.69528,0.69528,38300000.0
2005-03-16 00:04:00,0.69497,0.6954,0.69497,0.6954,27000000.0
2005-03-16 00:05:00,0.6955,0.69556,0.69546,0.69555,181800006.0
2005-03-16 00:06:00,0.69538,0.69558,0.69538,0.69547,193899999.0
2005-03-16 00:07:00,0.69547,0.69552,0.69532,0.69537,158299999.0
2005-03-16 00:08:00,0.69528,0.69544,0.69528,0.69533,242500004.0
2005-03-16 00:09:00,0.6955,0.69556,0.69546,0.69546,104899999.0
2005-03-16 00:10:00,0.69542,0.69549,0.69538,0.69542,132999997.0
2005-03-16 00:11:00,0.6955,0.69555,0.6955,0.69553,92600002.0
2005-03-16 00:12:00,0.69548,0.6957,0.69548,0.6957,156499997.0
2005-03-16 00:13:00,0.69557,0.69572,0.69544,0.69572,130899998.0
2005-03-16 00:14:00,0.6956,0.69571,0.69551,0.69563,221700003.0
2005-03-16 00:15:00,0.69566,0.69573,0.69558,0.69558,138700000.0
2005-03-16 00:16:00,0.6952,0.69546,0.6952,0.69546,169099996.0
2005-03-16 00:17:00,0.69546,0.69546,0.69541,0.69542,189399996.0
2005-03-16 00:18:00,0.69539,0.69544,0.69539,0.69543,207199999.0
2005-03-16 00:19:00,0.69543,0.69546,0.69542,0.69542,149100001.0
2005-03-16 00:20:00,0.69542,0.69548,0.69542,0.69548,184000000.0
2005-03-16 00:21:00,0.6955,0.6955,0.69547,0.69547,46300000.0
2005-03-16 00:22:00,0.69544,0.69557,0.69538,0.69557,94100000.0
2005-03-16 00:23:00,0.69555,0.69555,0.69543,0.69543,68600002.0
2005-03-16 00:24:00,0.69548,0.69559,0.69546,0.69549,194199998.0
2005-03-16 00:25:00,0.69553,0.69559,0.69547,0.69551,161999999.0
2005-03-16 00:26:00,0.69548,0.69553,0.69543,0.69553,175199997.0
2005-03-16 00:27:00,0.69552,0.69552,0.69531,0.69538,91699998.0
2005-03-16 00:28:00,0.69556,0.69556,0.69533,0.69533,188099996.0
2005-03-16 00:29:00,0.69545,0.6955,0.69537,0.69538,68000001.0
2005-03-16 00:30:00,0.69533,0.6954,0.69525,0.69525,235099999.0
2005-03-16 00:31:00,0.69529,0.69544,0.69529,0.69542,142400002.0
2005-03-16 00:32:00,0.69556,0.69556,0.69538,0.69551,76799998.0
2005-03-16 00:33:00,0.69546,0.69546,0.69533,0.69544,122799999.0
2005-03-16 00:34:00,0.69547,0.69553,0.69543,0.69552,255500002.0
2005-03-16 00:35:00,0.69553,0.69555,0.6954,0.69542,238900000.0
2005-03-16 00:36:00,0.69539,0.6955,0.69526,0.69545,134199998.0
2005-03-16 00:37:00,0.69531,0.69548,0.69531,0.69546,214099997.0
2005-03-16 00:38:00,0.69539,0.69556,0.69537,0.69556,125200002.0
2005-03-16 00:39:00,0.69555,0.6956,0.69555,0.6956,71899997.0
2005-03-16 00:40:00,0.69558,0.69558,0.69534,0.69534,132400001.0
2005-03-16 00:41:00,0.69532,0.69552,0.69532,0.69537,218599999.0
2005-03-16 00:42:00,0.69537,0.69546,0.69532,0.69543,223300002.0
2005-03-16 00:43:00,0.69546,0.69552,0.69535,0.69535,167400002.0
2005-03-16 00:44:00,0.69546,0.6955,0.6954,0.6954,46900000.0
2005-03-16 00:45:00,0.69545,0.69553,0.69545,0.69548,78599999.0
2005-03-16 00:46:00,0.69554,0.69559,0.69547,0.69555,127600000.0
2005-03-16 00:47:00,0.6956,0.69564,0.69544,0.69544,133600001.0
2005-03-16 00:48:00,0.69535,0.6955,0.69535,0.6955,83899998.0
2005-03-16 00:49:00,0.6956,0.6956,0.69555,0.69555,118100000.0
2005-03-16 00:50:00,0.6956,0.6956,0.69555,0.6956,63899998.0
2005-03-16 00:51:00,0.69559,0.6956,0.69544,0.6956,94599999.0
2005-03-16 00:52:00,0.69558,0.6956,0.69555,0.69555,58100000.0
2005-03-16 00:53:00,0.69556,0.6956,0.69547,0.69547,83200002.0
2005-03-16 00:54:00,0.6956,0.6956,0.6955,0.69557,119100000.0
2005-03-16 00:55:00,0.69553,0.6956,0.6955,0.6956,186200003.0
2005-03-16 00:56:00,0.69557,0.69561,0.69548,0.69548,107800000.0
2005-03-16 00:57:00,0.69557,0.6956,0.69555,0.69558,241599998.0
2005-03-16 00:58:00,0.69551,0.69551,0.69551,0.69551,60699998.0
2005-03-16 00:59:00,0.69548,0.69554,0.69548,0.69554,23800000.0
2005-03-16 01:00:00,0.69558,0.69564,0.69544,0.69556,97100000.0
2005-03-16 01:01:00,0.69557,0.6956,0.69544,0.6956,165199999.0
2005-03-16 01:02:00,0.69565,0.69591,0.69553,0.6959,312999995.0
2005-03-16 01:03:00,0.69551,0.69576,0.69551,0.69568,258399995.0
2005-03-16 01:04:00,0.69576,0.69583,0.69569,0.6957,180699995.0
2005-03-16 01:05:00,0.69579,0.69579,0.69558,0.69563,78500002.0
2005-03-16 01:06:00,0.6958,0.6958,0.69573,0.69575,155000002.0
2005-03-16 01:07:00,0.69584,0.69591,0.69584,0.69586,52600000.0
2005-03-16 01:08:00,0.6957,0.69575,0.6957,0.69573,89400000.0
2005-03-16 01:09:00,0.69577,0.69583,0.69568,0.69579,128499998.0
2005-03-16 01:10:00,0.6958,0.6958,0.69575,0.69575,198400000.0
2005-03-16 01:11:00,0.69584,0.69584,0.6956,0.69568,188899999.0
2005-03-16 01:12:00,0.69559,0.69572,0.69559,0.6957,194000008.0
2005-03-16 01:13:00,0.69573,0.69577,0.69573,0.69573,142399998.0
2005-03-16 01:14:00,0.69571,0.69577,0.69571,0.69574,95699998.0
2005-03-16 01:15:00,0.6957,0.69576,0.6957,0.69576,74899999.0
2005-03-16 01:16:00,0.69578,0.69578,0.69569,0.69578,128800000.0
2005-03-16 01:17:00,0.69581,0.69582,0.69572,0.69582,184400001.0
2005-03-16 01:18:00,0.69591,0.69591,0.6958,0.69587,108599997.0
2005-03-16 01:19:00,0.69587,0.69587,0.69567,0.69567,100499997.0
2005-03-16 01:20:00,0.69578,0.69578,0.69557,0.69558,195699997.0
2005-03-16 01:21:00,0.69555,0.6956,0.69542,0.6956,105999996.0
2005-03-16 01:22:00,0.69567,0.69567,0.69551,0.69551,99799999.0
2005-03-16 01:23:00,0.69554,0.69554,0.69548,0.69548,12900000.0
2005-03-16 01:24:00,0.69558,0.6956,0.69558,0.6956,48700002.0
2005-03-16 01:25:00,0.69528,0.69554,0.69528,0.69545,88800000.0
2005-03-16 01:26:00,0.6957,0.69572,0.69549,0.69549,235300001.0
2005-03-16 01:27:00,0.69548,0.69556,0.69543,0.69543,170800002.0
2005-03-16 01:28:00,0.69567,0.69567,0.69554,0.69563,121099999.0
2005-03-16 01:29:00,0.69568,0.6957,0.69563,0.6957,198899996.0
2005-03-16 01:30:00,0.69567,0.69578,0.69551,0.69551,57900000.0
2005-03-16 01:31:00,0.69567,0.6957,0.69567,0.69567,110599999.0
2005-03-16 01:32:00,0.69572,0.69572,0.69562,0.69569,177300003.0
2005-03-16 01:33:00,0.69573,0.69574,0.69553,0.69556,114100002.0
2005-03-16 01:34:00,0.6956,0.6956,0.69551,0.69557,111899998.0
2005-03-16 01:35:00,0.69563,0.69565,0.6956,0.6956,109099998.0
2005-03-16 01:36:00,0.69566,0.69566,0.69541,0.69559,149600001.0
2005-03-16 01:37:00,0.69565,0.69565,0.69562,0.69565,225200002.0
2005-03-16 01:38:00,0.69557,0.69562,0.69551,0.69561,241699997.0
2005-03-16 01:39:00,0.6956,0.69565,0.69548,0.69565,175100001.0
2005-03-16 01:40:00,0.69565,0.69572,0.69551,0.6956,137300002.0
2005-03-16 01:41:00,0.69567,0.6957,0.69563,0.69563,190000003.0
2005-03-16 01:42:00,0.69559,0.69559,0.69546,0.69555,80900002.0
2005-03-16 01:43:00,0.69551,0.69551,0.69542,0.69542,8800000.0
2005-03-16 01:44:00,0.69539,0.69552,0.69536,0.69536,205199998.0
2005-03-16 01:45:00,0.69542,0.69559,0.69542,0.69555,107800003.0
2005-03-16 01:46:00,0.69558,0.69558,0.69549,0.69549,144900002.0
2005-03-16 01:47:00,0.69552,0.69552,0.69535,0.6955,79400002.0
2005-03-16 01:48:00,0.69544,0.69558,0.69542,0.69556,167500001.0
2005-03-16 01:49:00,0.69547,0.69552,0.69539,0.69545,179599998.0
2005-03-16 01:50:00,0.69546,0.69553,0.6954,0.69549,350000003.0
2005-03-16 01:51:00,0.69555,0.69561,0.69554,0.69561,64399999.0
2005-03-16 01:52:00,0.6956,0.6956,0.69558,0.6956,64700000.0
2005-03-16 01:53:00,0.69553,0.69553,0.69533,0.69552,99400001.0
2005-03-16 01:54:00,0.69527,0.69542,0.69516,0.69535,127899999.0
2005-03-16 01:55:00,0.69541,0.69544,0.69527,0.69544,197099993.0
2005-03-16 01:56:00,0.69529,0.69546,0.69528,0.69528,138300002.0
2005-03-16 01:57:00,0.69523,0.69533,0.69523,0.69533,88499998.0
2005-03-16 01:58:00,0.69532,0.69544,0.69532,0.69537,93300001.0
2005-03-16 01:59:00,0.69537,0.69544,0.69537,0.69544,82000003.0
2005-03-16 02:00:00,0.69546,0.6955,0.69513,0.69513,94600001.0
2005-03-16 02:01:00,0.69517,0.69552,0.69517,0.69552,231700000.0
2005-03-16 02:02:00,0.69549,0.6955,0.69534,0.6955,144099997.0
2005-03-16 02:03:00,0.69545,0.69545,0.69519,0.69522,123799997.0
2005-03-16 02:04:00,0.69535,0.69541,0.69518,0.69535,118400001.0
2005-03-16 02:05:00,0.69541,0.69541,0.6952,0.6954,182300000.0
2005-03-16 02:06:00,0.69539,0.69544,0.69532,0.69538,131899997.0
2005-03-16 02:07:00,0.69532,0.69545,0.69532,0.69541,191000002.0
2005-03-16 02:08:00,0.69536,0.69543,0.69535,0.69539,179299997.0
2005-03-16 02:09:00,0.69542,0.69542,0.69532,0.69534,188300002.0
2005-03-16 02:10:00,0.69542,0.69542,0.69538,0.69538,106100002.0
2005-03-16 02:11:00,0.69542,0.69544,0.69538,0.6954,173400004.0
2005-03-16 02:12:00,0.69551,0.69561,0.69551,0.69561,35100001.0
2005-03-16 02:13:00,0.69562,0.69563,0.69553,0.69557,61799999.0
2005-03-16 02:14:00,0.69551,0.69557,0.69532,0.69532,189999995.0
2005-03-16 02:15:00,0.69545,0.69554,0.69541,0.6955,194700004.0
2005-03-16 02:16:00,0.6955,0.69552,0.69545,0.69545,152600001.0
2005-03-16 02:17:00,0.69546,0.69548,0.69543,0.69546,86999999.0
2005-03-16 02:18:00,0.69545,0.69545,0.69545,0.69545,51100001.0
2005-03-16 02:19:00,0.69545,0.69549,0.69544,0.69549,124500002.0
2005-03-16 02:20:00,0.69544,0.69545,0.69538,0.69544,147999999.0
2005-03-16 02:21:00,0.69539,0.69539,0.69538,0.69538,72599998.0
2005-03-16 02:22:00,0.69535,0.69547,0.69535,0.69547,93200002.0
2005-03-16 02:23:00,0.69544,0.69544,0.69535,0.69535,87600000.0
2005-03-16 02:24:00,0.69541,0.69541,0.69534,0.69535,125700000.0
2005-03-16 02:25:00,0.69537,0.69545,0.69534,0.69534,155500001.0
2005-03-16 02:26:00,0.6954,0.69544,0.6954,0.69543,125999998.0
2005-03-16 02:27:00,0.69542,0.69553,0.69533,0.69533,135399997.0
2005-03-16 02:28:00,0.69539,0.69549,0.69536,0.69544,118000003.0
2005-03-16 02:29:00,0.69537,0.69537,0.69511,0.6953,110200000.0
2005-03-16 02:30:00,0.69534,0.69542,0.69515,0.69542,207900000.0
2005-03-16 02:31:00,0.6954,0.69554,0.69535,0.69554,77299999.0
2005-03-16 02:32:00,0.6954,0.69566,0.69535,0.69565,127099998.0
2005-03-16 02:33:00,0.69556,0.69556,0.69546,0.69553,60800000.0
2005-03-16 02:34:00,0.6955,0.6955,0.69542,0.69542,133900000.0
2005-03-16 02:35:00,0.6954,0.6954,0.69531,0.69531,105100004.0
2005-03-16 02:36:00,0.69526,0.69535,0.69521,0.69535,103300000.0
2005-03-16 02:37:00,0.69534,0.69537,0.69525,0.69537,106200000.0
2005-03-16 02:38:00,0.69542,0.69546,0.69535,0.69541,120099998.0
2005-03-16 02:39:00,0.6955,0.6955,0.69532,0.69538,88300002.0
2005-03-16 02:40:00,0.69556,0.69556,0.6954,0.6954,77400002.0
2005-03-16 02:41:00,0.69542,0.6955,0.6954,0.69548,155300001.0
2005-03-16 02:42:00,0.69542,0.69544,0.69536,0.69541,247100000.0
2005-03-16 02:43:00,0.69548,0.69554,0.69543,0.69545,228800002.0
2005-03-16 02:44:00,0.69541,0.69552,0.6954,0.6955,138600000.0
2005-03-16 02:45:00,0.69548,0.69548,0.69543,0.69547,83400001.0
2005-03-16 02:46:00,0.69551,0.69552,0.69542,0.69542,38300001.0
2005-03-16 02:47:00,0.69548,0.69548,0.69546,0.69546,5400000.0
2005-03-16 02:48:00,0.69543,0.69555,0.69543,0.69546,189499999.0
2005-03-16 02:49:00,0.69552,0.69555,0.69547,0.69547,149300004.0
2005-03-16 02:50:00,0.69554,0.69557,0.69551,0.69555,80499998.0
2005-03-16 02:51:00,0.69554,0.69561,0.69554,0.69561,82100002.0
2005-03-16 02:52:00,0.69564,0.69568,0.69563,0.69566,165999997.0
2005-03-16 02:53:00,0.69567,0.69567,0.69554,0.69562,98600000.0
2005-03-16 02:54:00,0.69558,0.69577,0.69558,0.6957,167400001.0
2005-03-16 02:55:00,0.69583,0.69584,0.69571,0.69571,62100000.0
2005-03-16 02:56:00,0.69583,0.69583,0.69566,0.6957,68300001.0
2005-03-16 02:57:00,0.69571,0.69571,0.6956,0.69565,120799998.0
2005-03-16 02:58:00,0.69561,0.69561,0.69549,0.69549,72600001.0
2005-03-16 02:59:00,0.69555,0.69555,0.69548,0.69555,86200001.0
2005-03-16 03:00:00,0.69558,0.69558,0.69543,0.69558,166000000.0
2005-03-16 03:01:00,0.69558,0.69558,0.69546,0.69546,105000002.0
2005-03-16 03:02:00,0.69555,0.69557,0.69547,0.69547,144100003.0
2005-03-16 03:03:00,0.69545,0.69555,0.69545,0.69545,172199996.0
2005-03-16 03:04:00,0.69551,0.69551,0.69528,0.6953,212300000.0
2005-03-16 03:05:00,0.69538,0.69544,0.69528,0.69536,102899999.0
2005-03-16 03:06:00,0.69534,0.69534,0.69518,0.69529,115799998.0
2005-03-16 03:07:00,0.69527,0.69534,0.69522,0.69531,116200001.0
2005-03-16 03:08:00,0.69525,0.69549,0.69525,0.69546,238299997.0
2005-03-16 03:09:00,0.6955,0.6955,0.69528,0.69538,193900000.0
2005-03-16 03:10:00,0.69546,0.69547,0.69536,0.69536,146499996.0
2005-03-16 03:11:00,0.69533,0.69546,0.69533,0.69533,119099997.0
2005-03-16 03:12:00,0.69537,0.69548,0.69537,0.69546,105699999.0
2005-03-16 03:13:00,0.69548,0.69555,0.69547,0.69555,180500003.0
2005-03-16 03:14:00,0.69556,0.69564,0.69547,0.69557,216300002.0
2005-03-16 03:15:00,0.69566,0.69567,0.69559,0.69559,191999998.0
2005-03-16 03:16:00,0.69558,0.69558,0.69542,0.69542,73300001.0
2005-03-16 03:17:00,0.69556,0.69556,0.69547,0.69553,106500003.0
2005-03-16 03:18:00,0.69555,0.69555,0.69546,0.69549,59700001.0
2005-03-16 03:19:00,0.69543,0.69552,0.69543,0.69546,81700001.0
2005-03-16 03:20:00,0.69552,0.69553,0.69552,0.69553,58900000.0
2005-03-16 03:21:00,0.69557,0.69565,0.69557,0.69565,24100001.0
2005-03-16 03:22:00,0.69554,0.69569,0.69554,0.69565,183800001.0
2005-03-16 03:23:00,0.69562,0.69562,0.69562,0.69562,7900000.0
2005-03-16 03:24:00,0.69561,0.69564,0.69561,0.69561,81100001.0
2005-03-16 03:25:00,0.6956,0.6956,0.69555,0.69555,46299999.0
2005-03-16 03:26:00,0.69552,0.69553,0.69546,0.69553,113400000.0
2005-03-16 03:27:00,0.69558,0.69558,0.69545,0.69549,89099999.0
2005-03-16 03:28:00,0.69554,0.69554,0.69542,0.69551,115899997.0
2005-03-16 03:29:00,0.69553,0.69562,0.69551,0.69559,146699999.0
2005-03-16 03:30:00,0.69563,0.69566,0.69557,0.69558,128199999.0
2005-03-16 03:31:00,0.69561,0.69561,0.69542,0.69545,191300001.0
2005-03-16 03:32:00,0.6955,0.69557,0.69537,0.69538,125500002.0
2005-03-16 03:33:00,0.69538,0.69548,0.69521,0.69541,223900000.0
2005-03-16 03:34:00,0.69529,0.69545,0.69529,0.69533,212700003.0
2005-03-16 03:35:00,0.69542,0.6955,0.69533,0.6955,129099998.0
2005-03-16 03:36:00,0.69546,0.69547,0.69531,0.69531,93700000.0
2005-03-16 03:37:00,0.69538,0.69548,0.69538,0.69546,95900003.0
2005-03-16 03:38:00,0.69552,0.69552,0.69545,0.69545,105400002.0
2005-03-16 03:39:00,0.69555,0.69555,0.69545,0.69552,193700001.0
2005-03-16 03:40:00,0.69553,0.69556,0.69539,0.69539,112300001.0
2005-03-16 03:41:00,0.6955,0.6955,0.6954,0.6954,104400002.0
2005-03-16 03:42:00,0.6955,0.69556,0.69534,0.69534,146500001.0
2005-03-16 03:43:00,0.69537,0.69554,0.69537,0.69552,140500000.0
2005-03-16 03:44:00,0.69556,0.69559,0.69533,0.69543,204900002.0
2005-03-16 03:45:00,0.69533,0.69548,0.69533,0.69548,91700001.0
2005-03-16 03:46:00,0.69551,0.69551,0.6953,0.69534,168900000.0
2005-03-16 03:47:00,0.6953,0.69545,0.6953,0.69537,207900003.0
2005-03-16 03:48:00,0.6954,0.6954,0.6953,0.69535,138200000.0
2005-03-16 03:49:00,0.69537,0.6954,0.69528,0.69538,200299999.0
2005-03-16 03:50:00,0.69538,0.69545,0.69536,0.69545,148100003.0
2005-03-16 03:51:00,0.69544,0.69547,0.69538,0.69545,246599999.0
2005-03-16 03:52:00,0.69541,0.69549,0.69537,0.69537,135800001.0
2005-03-16 03:53:00,0.69548,0.69548,0.69537,0.69537,70000000.0
2005-03-16 03:54:00,0.69548,0.69548,0.69539,0.69545,171699999.0
2005-03-16 03:55:00,0.69542,0.69542,0.69531,0.69536,196699998.0
2005-03-16 03:56:00,0.6954,0.6954,0.69532,0.69532,8000000.0
2005-03-16 03:57:00,0.69544,0.69547,0.6953,0.69535,152400001.0
2005-03-16 03:58:00,0.69531,0.69538,0.69528,0.69531,276100006.0
2005-03-16 03:59:00,0.69537,0.69537,0.69531,0.69531,36499998.0
2005-03-16 04:00:00,0.69534,0.69534,0.69529,0.69529,35000000.0
2005-03-16 04:01:00,0.69522,0.69537,0.69522,0.69537,254699997.0
2005-03-16 04:02:00,0.69536,0.69536,0.69527,0.69529,123099997.0
2005-03-16 04:03:00,0.69532,0.69532,0.69527,0.69528,58199999.0
2005-03-16 04:04:00,0.69524,0.69534,0.69521,0.69526,117399999.0
2005-03-16 04:05:00,0.69526,0.69536,0.69524,0.69524,166200003.0
2005-03-16 04:06:00,0.69539,0.69539,0.69534,0.69534,52699998.0
2005-03-16 04:07:00,0.69533,0.69533,0.69532,0.69532,47000002.0
2005-03-16 04:08:00,0.69532,0.69532,0.6953,0.6953,63899999.0
2005-03-16 04:09:00,0.69535,0.69535,0.69535,0.69535,39099999.0
2005-03-16 04:10:00,0.69535,0.69535,0.69532,0.69532,38300000.0
2005-03-16 04:11:00,0.69535,0.69538,0.6953,0.6953,215900001.0
2005-03-16 04:12:00,0.69532,0.69533,0.69523,0.69533,97599999.0
2005-03-16 04:13:00,0.69537,0.69538,0.69535,0.69536,100300000.0
2005-03-16 04:14:00,0.69527,0.69528,0.69516,0.69528,187900005.0
2005-03-16 04:15:00,0.69524,0.6953,0.69519,0.69519,95999998.0
2005-03-16 04:16:00,0.69525,0.69529,0.6952,0.6952,81800002.0
2005-03-16 04:17:00,0.69514,0.69522,0.69514,0.69521,148799998.0
2005-03-16 04:18:00,0.69527,0.69539,0.69524,0.69528,153999998.0
2005-03-16 04:19:00,0.69529,0.69534,0.69529,0.69532,202700005.0
2005-03-16 04:20:00,0.69532,0.69535,0.69532,0.69532,71100002.0
2005-03-16 04:21:00,0.6953,0.69535,0.6953,0.69535,143099997.0
2005-03-16 04:22:00,0.6953,0.6954,0.6953,0.69535,194000003.0
2005-03-16 04:23:00,0.69539,0.69539,0.69532,0.69532,54300001.0
2005-03-16 04:24:00,0.69529,0.69541,0.69525,0.69537,207299995.0
2005-03-16 04:25:00,0.69528,0.69533,0.69528,0.69532,139899999.0
2005-03-16 04:26:00,0.6953,0.69539,0.6953,0.69537,48400001.0
2005-03-16 04:27:00,0.6954,0.6954,0.69532,0.69539,157600003.0
2005-03-16 04:28:00,0.69533,0.69533,0.6952,0.69527,202600000.0
2005-03-16 04:29:00,0.69515,0.69521,0.69505,0.69505,60700002.0
2005-03-16 04:30:00,0.69516,0.69516,0.69503,0.69511,184900003.0
2005-03-16 04:31:00,0.6951,0.6952,0.69506,0.69518,229000001.0
2005-03-16 04:32:00,0.69526,0.69526,0.69516,0.69524,134399995.0
2005-03-16 04:33:00,0.69526,0.69526,0.69507,0.6951,130700002.0
2005-03-16 04:34:00,0.69524,0.69525,0.69511,0.69511,150200000.0
2005-03-16 04:35:00,0.69516,0.69517,0.69506,0.69517,110900000.0
2005-03-16 04:36:00,0.69517,0.69517,0.6951,0.6951,224899996.0
2005-03-16 04:37:00,0.6951,0.69517,0.69507,0.69508,109400000.0
2005-03-16 04:38:00,0.69509,0.69524,0.69505,0.69524,133399997.0
2005-03-16 04:39:00,0.69521,0.69521,0.69503,0.69504,211099999.0
2005-03-16 04:40:00,0.69517,0.69517,0.69511,0.69511,40099999.0
2005-03-16 04:41:00,0.69513,0.6952,0.69508,0.6952,129000004.0
2005-03-16 04:42:00,0.69516,0.69516,0.69498,0.69505,237600001.0
2005-03-16 04:43:00,0.69509,0.69512,0.69503,0.6951,61299999.0
2005-03-16 04:44:00,0.69509,0.69512,0.69504,0.69512,149300001.0
2005-03-16 04:45:00,0.69502,0.69511,0.69501,0.69508,155200000.0
2005-03-16 04:46:00,0.69505,0.69515,0.69505,0.69508,214199994.0
2005-03-16 04:47:00,0.69518,0.69519,0.69513,0.69519,51900000.0
2005-03-16 04:48:00,0.6952,0.6952,0.69517,0.69517,72499997.0
2005-03-16 04:49:00,0.6951,0.6951,0.69495,0.69505,238999996.0
2005-03-16 04:50:00,0.69507,0.69507,0.69494,0.69505,117899998.0
2005-03-16 04:51:00,0.69493,0.69508,0.69491,0.69507,142800002.0
2005-03-16 04:52:00,0.69505,0.69511,0.69505,0.6951,80000001.0
2005-03-16 04:53:00,0.69512,0.69516,0.69507,0.69511,136600002.0
2005-03-16 04:54:00,0.695,0.69507,0.69497,0.69497,68800001.0
2005-03-16 04:55:00,0.69508,0.69517,0.69508,0.69512,126799999.0
2005-03-16 04:56:00,0.69507,0.69515,0.69501,0.69515,106399999.0
2005-03-16 04:57:00,0.69515,0.69515,0.69494,0.69501,107900002.0
2005-03-16 04:58:00,0.69501,0.69511,0.69498,0.69504,185700001.0
2005-03-16 04:59:00,0.69502,0.69511,0.69498,0.69511,132700003.0
2005-03-16 05:00:00,0.6951,0.69513,0.6951,0.69513,91899999.0
2005-03-16 05:01:00,0.69512,0.69521,0.69509,0.69512,226399996.0
2005-03-16 05:02:00,0.69509,0.69509,0.69507,0.69507,53400001.0
2005-03-16 05:03:00,0.69513,0.69513,0.69501,0.69506,179300000.0
2005-03-16 05:04:00,0.69504,0.6951,0.69498,0.69508,154599997.0
2005-03-16 05:05:00,0.69506,0.6951,0.69498,0.69509,174099997.0
2005-03-16 05:06:00,0.69511,0.69511,0.69497,0.69501,112800001.0
2005-03-16 05:07:00,0.69509,0.69517,0.69509,0.69512,48000000.0
2005-03-16 05:08:00,0.69514,0.69514,0.69504,0.69508,139399999.0
2005-03-16 05:09:00,0.69516,0.69516,0.69501,0.69505,183599998.0
2005-03-16 05:10:00,0.6952,0.6952,0.69502,0.69518,166300001.0
2005-03-16 05:11:00,0.69513,0.69513,0.69504,0.69504,152100000.0
2005-03-16 05:12:00,0.69508,0.69522,0.69508,0.69522,121299997.0
2005-03-16 05:13:00,0.69521,0.69524,0.69517,0.69521,100900002.0
2005-03-16 05:14:00,0.6952,0.69522,0.69505,0.69505,77399998.0
2005-03-16 05:15:00,0.69513,0.69522,0.69508,0.69518,196100001.0
2005-03-16 05:16:00,0.6952,0.69526,0.69516,0.69526,276599997.0
2005-03-16 05:17:00,0.69526,0.69528,0.69526,0.69527,128900000.0
2005-03-16 05:18:00,0.69518,0.69525,0.69518,0.6952,51400000.0
2005-03-16 05:19:00,0.69523,0.69523,0.69522,0.69522,22300000.0
2005-03-16 05:20:00,0.69523,0.69523,0.69514,0.69518,173100000.0
2005-03-16 05:21:00,0.69519,0.69525,0.69514,0.69514,209199996.0
2005-03-16 05:22:00,0.69519,0.69527,0.69519,0.69524,59800001.0
2005-03-16 05:23:00,0.69528,0.69528,0.69517,0.69517,44700001.0
2005-03-16 05:24:00,0.69517,0.69524,0.69517,0.6952,144400001.0
2005-03-16 05:25:00,0.69522,0.69522,0.69515,0.69515,91799999.0
2005-03-16 05:26:00,0.69513,0.69525,0.69513,0.69519,122899997.0
2005-03-16 05:27:00,0.69523,0.69525,0.69518,0.69522,155899998.0
2005-03-16 05:28:00,0.69522,0.69522,0.69513,0.69513,142699998.0
2005-03-16 05:29:00,0.69527,0.69527,0.69515,0.69521,166400001.0
2005-03-16 05:30:00,0.69523,0.69525,0.6952,0.6952,30100000.0
2005-03-16 05:31:00,0.69526,0.69526,0.69514,0.69514,162300000.0
2005-03-16 05:32:00,0.69513,0.69528,0.69513,0.69514,130400002.0
2005-03-16 05:33:00,0.69521,0.69529,0.69519,0.69527,142500001.0
2005-03-16 05:34:00,0.69524,0.69531,0.69522,0.6953,117399996.0
2005-03-16 05:35:00,0.6953,0.69533,0.69526,0.69533,98299999.0
2005-03-16 05:36:00,0.69533,0.69533,0.69526,0.69528,59400000.0
2005-03-16 05:37:00,0.69522,0.69522,0.69507,0.69508,51900000.0
2005-03-16 05:38:00,0.69523,0.69533,0.69514,0.69533,58799999.0
2005-03-16 05:39:00,0.69531,0.69534,0.69524,0.6953,102399998.0
2005-03-16 05:40:00,0.69526,0.6953,0.69522,0.69529,140499999.0
2005-03-16 05:41:00,0.69524,0.69524,0.69512,0.69521,114899998.0
2005-03-16 05:42:00,0.69514,0.69523,0.69514,0.69523,117700000.0
2005-03-16 05:43:00,0.69523,0.69525,0.69516,0.69525,273800000.0
2005-03-16 05:44:00,0.69521,0.6953,0.69518,0.69522,143200001.0
2005-03-16 05:45:00,0.69516,0.69521,0.6951,0.69512,277699999.0
2005-03-16 05:46:00,0.69497,0.69519,0.69497,0.69512,145400000.0
2005-03-16 05:47:00,0.69506,0.69506,0.69496,0.69505,248200004.0
2005-03-16 05:48:00,0.69501,0.69508,0.69498,0.69503,240399998.0
2005-03-16 05:49:00,0.69503,0.69511,0.69498,0.69508,120499999.0
2005-03-16 05:50:00,0.69517,0.69517,0.69493,0.69508,258800006.0
2005-03-16 05:51:00,0.6951,0.69512,0.69497,0.69512,120400001.0
2005-03-16 05:52:00,0.69497,0.6951,0.69497,0.69505,148600003.0
2005-03-16 05:53:00,0.69503,0.69515,0.69503,0.69512,71699998.0
2005-03-16 05:54:00,0.69507,0.69507,0.69498,0.69503,158800000.0
2005-03-16 05:55:00,0.69515,0.69515,0.69512,0.69512,72500000.0
2005-03-16 05:56:00,0.69492,0.69517,0.69492,0.69517,88699999.0
2005-03-16 05:57:00,0.69512,0.69518,0.69512,0.69515,117500003.0
2005-03-16 05:58:00,0.69519,0.69519,0.69508,0.69508,88699998.0
2005-03-16 05:59:00,0.69507,0.69516,0.69507,0.6951,100600000.0
2005-03-16 06:00:00,0.69512,0.69513,0.69505,0.69507,152699998.0
2005-03-16 06:01:00,0.69511,0.69512,0.69511,0.69512,88199996.0
2005-03-16 06:02:00,0.6951,0.69513,0.6951,0.69511,89400001.0
2005-03-16 06:03:00,0.69517,0.69517,0.6951,0.69514,66299999.0
2005-03-16 06:04:00,0.69514,0.69526,0.69509,0.69526,119199998.0
2005-03-16 06:05:00,0.69523,0.69525,0.69523,0.69525,15900000.0
2005-03-16 06:06:00,0.69521,0.69526,0.69516,0.6952,144000000.0
2005-03-16 06:07:00,0.69523,0.69523,0.69506,0.69518,237799994.0
2005-03-16 06:08:00,0.69494,0.69523,0.69494,0.69494,203499997.0
2005-03-16 06:09:00,0.6952,0.6952,0.6952,0.6952,50700001.0
2005-03-16 06:10:00,0.69517,0.69522,0.6951,0.69522,148300002.0
2005-03-16 06:11:00,0.69518,0.69522,0.69518,0.69522,244599999.0
2005-03-16 06:12:00,0.69522,0.69522,0.69517,0.69517,71800001.0
2005-03-16 06:13:00,0.69522,0.69532,0.69519,0.69532,117100003.0
2005-03-16 06:14:00,0.69527,0.6953,0.69525,0.6953,164600000.0
2005-03-16 06:15:00,0.69525,0.69525,0.69521,0.69523,214399995.0
2005-03-16 06:16:00,0.69526,0.69526,0.69507,0.69518,147400003.0
2005-03-16 06:17:00,0.69508,0.69519,0.69505,0.69506,243600001.0
2005-03-16 06:18:00,0.69505,0.69521,0.69505,0.69515,148699999.0
2005-03-16 06:19:00,0.69517,0.69517,0.6951,0.6951,181400004.0
2005-03-16 06:20:00,0.6951,0.69519,0.69507,0.69519,96299999.0
2005-03-16 06:21:00,0.69521,0.69521,0.69519,0.69519,62199999.0
2005-03-16 06:22:00,0.6952,0.69523,0.69518,0.69523,94200002.0
2005-03-16 06:23:00,0.69518,0.69518,0.69501,0.69502,107800000.0
2005-03-16 06:24:00,0.69511,0.69515,0.69506,0.69511,206699999.0
2005-03-16 06:25:00,0.69515,0.69515,0.69491,0.69496,55200001.0
2005-03-16 06:26:00,0.69507,0.69513,0.69507,0.6951,55900001.0
2005-03-16 06:27:00,0.6951,0.69516,0.69509,0.69511,129299999.0
2005-03-16 06:28:00,0.69515,0.69515,0.69515,0.69515,11200000.0
2005-03-16 06:29:00,0.69516,0.69516,0.69508,0.69511,157700000.0
2005-03-16 06:30:00,0.69512,0.69514,0.6951,0.69514,109400001.0
2005-03-16 06:31:00,0.69513,0.69524,0.69513,0.69517,173399997.0
2005-03-16 06:32:00,0.69521,0.69521,0.69509,0.69512,107400001.0
2005-03-16 06:33:00,0.69507,0.69511,0.69503,0.69511,181099995.0
2005-03-16 06:34:00,0.69519,0.6952,0.69507,0.69516,108900001.0
2005-03-16 06:35:00,0.69523,0.69523,0.69507,0.69513,118800002.0
2005-03-16 06:36:00,0.69522,0.69525,0.69514,0.69518,125800001.0
2005-03-16 06:37:00,0.69529,0.69529,0.69511,0.69517,139699998.0
2005-03-16 06:38:00,0.6952,0.69523,0.69513,0.69523,153299998.0
2005-03-16 06:39:00,0.6952,0.6952,0.69505,0.69505,65400002.0
2005-03-16 06:40:00,0.69517,0.69517,0.69509,0.69511,19200000.0
2005-03-16 06:41:00,0.69512,0.69519,0.69506,0.69506,124499998.0
2005-03-16 06:42:00,0.69497,0.69511,0.69496,0.69511,154900001.0
2005-03-16 06:43:00,0.69514,0.69517,0.69512,0.69512,108300002.0
2005-03-16 06:44:00,0.69511,0.69515,0.69502,0.69502,183799997.0
2005-03-16 06:45:00,0.6952,0.6952,0.69507,0.69507,155200001.0
2005-03-16 06:46:00,0.69507,0.69507,0.69498,0.69503,263599995.0
2005-03-16 06:47:00,0.69494,0.69508,0.69494,0.69508,125400000.0
2005-03-16 06:48:00,0.69507,0.69517,0.69507,0.6951,184199999.0
2005-03-16 06:49:00,0.69519,0.69519,0.69516,0.69516,52600000.0
2005-03-16 06:50:00,0.69513,0.69514,0.69513,0.69514,11100000.0
2005-03-16 06:51:00,0.69518,0.69518,0.69512,0.69512,70600002.0
2005-03-16 06:52:00,0.69512,0.69525,0.69512,0.69525,67799999.0
2005-03-16 06:53:00,0.69527,0.69532,0.69515,0.6952,165100002.0
2005-03-16 06:54:00,0.69522,0.69529,0.69521,0.69529,89600000.0
2005-03-16 06:55:00,0.69527,0.69533,0.69525,0.69533,171099998.0
2005-03-16 06:56:00,0.6954,0.69545,0.69536,0.69544,168999997.0
2005-03-16 06:57:00,0.69544,0.69544,0.69531,0.69539,123800000.0
2005-03-16 06:58:00,0.6955,0.6955,0.69534,0.69541,144399998.0
2005-03-16 06:59:00,0.69539,0.6954,0.69532,0.69532,186900000.0
2005-03-16 07:00:00,0.69527,0.69542,0.69524,0.69532,240600001.0
2005-03-16 07:01:00,0.69533,0.69535,0.69527,0.69532,109500000.0
2005-03-16 07:02:00,0.69535,0.69545,0.69534,0.69539,133500001.0
2005-03-16 07:03:00,0.69536,0.69544,0.6953,0.69544,150800001.0
2005-03-16 07:04:00,0.6954,0.69545,0.6954,0.69545,45099998.0
2005-03-16 07:05:00,0.69539,0.69539,0.69538,0.69538,70400001.0
2005-03-16 07:06:00,0.69539,0.69544,0.69539,0.69542,88600000.0
2005-03-16 07:07:00,0.6954,0.69543,0.69535,0.69535,126599999.0
2005-03-16 07:08:00,0.69535,0.69545,0.69535,0.69535,95000001.0
2005-03-16 07:09:00,0.69536,0.69549,0.69536,0.69537,141899999.0
2005-03-16 07:10:00,0.69535,0.69545,0.69535,0.69541,129999997.0
2005-03-16 07:11:00,0.69541,0.69541,0.69535,0.6954,116900003.0
2005-03-16 07:12:00,0.69535,0.69535,0.69535,0.69535,8000000.0
2005-03-16 07:13:00,0.69537,0.69544,0.69537,0.6954,196099996.0
2005-03-16 07:14:00,0.6954,0.69543,0.69539,0.69543,137499998.0
2005-03-16 07:15:00,0.6955,0.6955,0.69548,0.6955,189199995.0
2005-03-16 07:16:00,0.69549,0.6955,0.69544,0.6955,330699998.0
2005-03-16 07:17:00,0.69541,0.69541,0.69529,0.69533,138000001.0
2005-03-16 07:18:00,0.69532,0.69541,0.69532,0.69535,104000002.0
2005-03-16 07:19:00,0.6953,0.69541,0.69527,0.69541,187499998.0
2005-03-16 07:20:00,0.69525,0.69539,0.69523,0.69523,235899996.0
2005-03-16 07:21:00,0.69529,0.69537,0.69526,0.69533,165099999.0
2005-03-16 07:22:00,0.6953,0.69537,0.6953,0.69537,157499998.0
2005-03-16 07:23:00,0.69533,0.6954,0.6953,0.69532,216100004.0
2005-03-16 07:24:00,0.69526,0.69537,0.69526,0.69535,56500000.0
2005-03-16 07:25:00,0.69525,0.69535,0.69525,0.69528,74300000.0
2005-03-16 07:26:00,0.69523,0.69532,0.69517,0.69521,175100002.0
2005-03-16 07:27:00,0.69521,0.69521,0.69514,0.69514,28700001.0
2005-03-16 07:28:00,0.69521,0.69522,0.69515,0.69515,170299995.0
2005-03-16 07:29:00,0.69518,0.69522,0.69518,0.6952,128200003.0
2005-03-16 07:30:00,0.69525,0.6953,0.69515,0.69518,156400003.0
2005-03-16 07:31:00,0.6953,0.6953,0.69523,0.69523,169199998.0
2005-03-16 07:32:00,0.69524,0.69533,0.69522,0.69525,235499997.0
2005-03-16 07:33:00,0.6953,0.69532,0.69527,0.69532,127000000.0
2005-03-16 07:34:00,0.6952,0.69539,0.6952,0.69539,188399997.0
2005-03-16 07:35:00,0.69545,0.69551,0.69541,0.6955,137199996.0
2005-03-16 07:36:00,0.69554,0.69554,0.69549,0.69549,9700000.0
2005-03-16 07:37:00,0.6955,0.69553,0.69548,0.6955,175999999.0
2005-03-16 07:38:00,0.69538,0.69544,0.69518,0.69537,175700002.0
2005-03-16 07:39:00,0.69534,0.69549,0.69534,0.69549,73100000.0
2005-03-16 07:40:00,0.69545,0.69545,0.69523,0.69534,163800003.0
2005-03-16 07:41:00,0.69534,0.69553,0.69534,0.69553,171699996.0
2005-03-16 07:42:00,0.69553,0.69555,0.69553,0.69553,93399999.0
2005-03-16 07:43:00,0.6955,0.69558,0.69545,0.69545,202000002.0
2005-03-16 07:44:00,0.6955,0.69552,0.6955,0.69552,12000000.0
2005-03-16 07:45:00,0.69548,0.6955,0.69548,0.69548,45700000.0
2005-03-16 07:46:00,0.69547,0.69551,0.69545,0.69545,116499999.0
2005-03-16 07:47:00,0.69549,0.69551,0.69537,0.69546,211500000.0
2005-03-16 07:48:00,0.69548,0.69548,0.69541,0.69547,86700000.0
2005-03-16 07:49:00,0.69546,0.69552,0.69536,0.69536,175899997.0
2005-03-16 07:50:00,0.69539,0.69547,0.69539,0.69546,73600000.0
2005-03-16 07:51:00,0.69545,0.69552,0.69545,0.69547,123500002.0
2005-03-16 07:52:00,0.69552,0.69556,0.69544,0.69544,92100001.0
2005-03-16 07:53:00,0.69549,0.69559,0.69549,0.69559,114199997.0
2005-03-16 07:54:00,0.69554,0.69554,0.69546,0.69547,96900002.0
2005-03-16 07:55:00,0.69549,0.69549,0.69544,0.69547,43100001.0
2005-03-16 07:56:00,0.69542,0.69552,0.69542,0.69546,94500002.0
2005-03-16 07:57:00,0.69544,0.69548,0.69544,0.69548,52000000.0
2005-03-16 07:58:00,0.6955,0.6955,0.69545,0.69545,94299999.0
2005-03-16 07:59:00,0.69542,0.69547,0.69522,0.69547,220899996.0
2005-03-16 08:00:00,0.69544,0.69554,0.69544,0.69548,207000000.0
2005-03-16 08:01:00,0.69553,0.69556,0.69548,0.69549,147499999.0
2005-03-16 08:02:00,0.69546,0.69546,0.69533,0.69543,45500000.0
2005-03-16 08:03:00,0.6955,0.6955,0.6955,0.6955,24000000.0
2005-03-16 08:04:00,0.69541,0.69547,0.69537,0.69547,65699998.0
2005-03-16 08:05:00,0.69544,0.69544,0.69539,0.6954,171299997.0
2005-03-16 08:06:00,0.69542,0.69542,0.69541,0.69541,46800002.0
2005-03-16 08:07:00,0.69539,0.69544,0.69539,0.69544,25500001.0
2005-03-16 08:08:00,0.69553,0.69553,0.69552,0.69552,47300000.0
2005-03-16 08:09:00,0.69545,0.69547,0.69541,0.69547,126600001.0
2005-03-16 08:10:00,0.69527,0.69551,0.69527,0.69551,240399997.0
2005-03-16 08:11:00,0.69549,0.69549,0.69539,0.69547,202000001.0
2005-03-16 08:12:00,0.69551,0.69551,0.69546,0.6955,100800001.0
2005-03-16 08:13:00,0.69552,0.69552,0.69545,0.69547,127600001.0
2005-03-16 08:14:00,0.69553,0.69553,0.69552,0.69552,55800001.0
2005-03-16 08:15:00,0.69541,0.69541,0.69529,0.69534,122699997.0
2005-03-16 08:16:00,0.69539,0.69547,0.69539,0.69545,206999995.0
2005-03-16 08:17:00,0.69543,0.69543,0.6954,0.6954,90400000.0
2005-03-16 08:18:00,0.69548,0.69553,0.69546,0.69546,235799994.0
2005-03-16 08:19:00,0.69548,0.6955,0.69548,0.6955,10400000.0
2005-03-16 08:20:00,0.6955,0.69558,0.69548,0.69548,145400000.0
2005-03-16 08:21:00,0.69551,0.69551,0.69541,0.69541,13600000.0
2005-03-16 08:22:00,0.69542,0.69551,0.69542,0.69546,88400000.0
2005-03-16 08:23:00,0.69552,0.69555,0.69535,0.69535,159100002.0
2005-03-16 08:24:00,0.69535,0.69549,0.69535,0.69545,141299997.0
2005-03-16 08:25:00,0.69543,0.69554,0.69543,0.69544,82199999.0
2005-03-16 08:26:00,0.69547,0.69553,0.69544,0.69553,42400001.0
2005-03-16 08:27:00,0.69551,0.69554,0.69546,0.69548,114300000.0
2005-03-16 08:28:00,0.69553,0.69553,0.69546,0.69546,53899999.0
2005-03-16 08:29:00,0.6956,0.69564,0.69549,0.69549,170799996.0
2005-03-16 08:30:00,0.69547,0.69559,0.69547,0.69556,217099999.0
2005-03-16 08:31:00,0.69556,0.69556,0.69545,0.69552,280900003.0
2005-03-16 08:32:00,0.69547,0.69554,0.69547,0.69548,150699997.0
2005-03-16 08:33:00,0.69553,0.69553,0.69535,0.69535,106800001.0
2005-03-16 08:34:00,0.69543,0.69545,0.69538,0.69538,92400000.0
2005-03-16 08:35:00,0.69542,0.69542,0.69538,0.69538,8800000.0
2005-03-16 08:36:00,0.69545,0.69545,0.69535,0.69535,122099998.0
2005-03-16 08:37:00,0.69543,0.6955,0.6954,0.6955,191300001.0
2005-03-16 08:38:00,0.6955,0.6955,0.69532,0.69533,124800002.0
2005-03-16 08:39:00,0.69541,0.69541,0.6953,0.69538,103200002.0
2005-03-16 08:40:00,0.69524,0.69536,0.69518,0.69535,113300001.0
2005-03-16 08:41:00,0.69525,0.69538,0.69525,0.69535,148800000.0
2005-03-16 08:42:00,0.69541,0.69557,0.69541,0.69551,124300000.0
2005-03-16 08:43:00,0.69554,0.69558,0.69542,0.69542,84600000.0
2005-03-16 08:44:00,0.69544,0.69555,0.69544,0.69553,199699999.0
2005-03-16 08:45:00,0.69552,0.69559,0.69551,0.69551,197100000.0
2005-03-16 08:46:00,0.69551,0.69557,0.69551,0.69555,124499998.0
2005-03-16 08:47:00,0.69556,0.69556,0.69545,0.69545,192600003.0
2005-03-16 08:48:00,0.69556,0.69556,0.69549,0.69553,111700001.0
2005-03-16 08:49:00,0.69553,0.69553,0.69536,0.69537,180600001.0
2005-03-16 08:50:00,0.69551,0.69551,0.69528,0.69532,289599997.0
2005-03-16 08:51:00,0.69526,0.69549,0.69526,0.69538,212999999.0
2005-03-16 08:52:00,0.69537,0.69552,0.69536,0.69548,156900001.0
2005-03-16 08:53:00,0.69544,0.69544,0.69531,0.69534,138099995.0
2005-03-16 08:54:00,0.69529,0.69536,0.69529,0.69536,21500001.0
2005-03-16 08:55:00,0.6954,0.69545,0.69534,0.69538,144000001.0
2005-03-16 08:56:00,0.69541,0.69543,0.69529,0.69529,205600002.0
2005-03-16 08:57:00,0.69536,0.69536,0.69527,0.69532,96099997.0
2005-03-16 08:58:00,0.69535,0.69535,0.69516,0.6953,158100002.0
2005-03-16 08:59:00,0.69532,0.69534,0.69531,0.69531,153699999.0
2005-03-16 09:00:00,0.69538,0.6954,0.69516,0.69518,197999999.0
2005-03-16 09:01:00,0.69529,0.69533,0.69517,0.69517,198800002.0
2005-03-16 09:02:00,0.69526,0.69526,0.69518,0.69523,206300002.0
2005-03-16 09:03:00,0.69528,0.69535,0.69518,0.69526,96600000.0
2005-03-16 09:04:00,0.6954,0.69549,0.69535,0.69546,130600002.0
2005-03-16 09:05:00,0.69553,0.69556,0.69545,0.69556,160799995.0
2005-03-16 09:06:00,0.69552,0.69552,0.69548,0.69548,62299998.0
2005-03-16 09:07:00,0.69553,0.69571,0.69548,0.69565,163699998.0
2005-03-16 09:08:00,0.69556,0.69572,0.69556,0.69565,153900001.0
2005-03-16 09:09:00,0.69567,0.69573,0.6956,0.69563,114800002.0
2005-03-16 09:10:00,0.69579,0.69579,0.69569,0.69573,221999995.0
2005-03-16 09:11:00,0.69569,0.69569,0.69557,0.69565,72600000.0
2005-03-16 09:12:00,0.69568,0.69568,0.69555,0.69567,199499998.0
2005-03-16 09:13:00,0.69564,0.69564,0.69556,0.69559,116600001.0
2005-03-16 09:14:00,0.69564,0.69573,0.69563,0.6957,246500003.0
2005-03-16 09:15:00,0.69568,0.69568,0.69542,0.69545,155200000.0
2005-03-16 09:16:00,0.69554,0.69556,0.69545,0.69556,112099999.0
2005-03-16 09:17:00,0.6956,0.69562,0.69545,0.69549,162800002.0
2005-03-16 09:18:00,0.69557,0.69563,0.6955,0.6955,137300003.0
2005-03-16 09:19:00,0.69548,0.69563,0.69547,0.69547,276699994.0
2005-03-16 09:20:00,0.69549,0.69554,0.69548,0.69554,87299998.0
2005-03-16 09:21:00,0.69556,0.69556,0.69538,0.69545,184600000.0
2005-03-16 09:22:00,0.69549,0.69562,0.69543,0.69562,165799996.0
2005-03-16 09:23:00,0.69562,0.69562,0.69539,0.69539,138200000.0
2005-03-16 09:24:00,0.69522,0.6954,0.69522,0.6953,122000001.0
2005-03-16 09:25:00,0.69535,0.69535,0.69517,0.69531,224300002.0
2005-03-16 09:26:00,0.69531,0.69531,0.69511,0.69511,125300002.0
2005-03-16 09:27:00,0.69519,0.69534,0.69516,0.69516,168300001.0
2005-03-16 09:28:00,0.69522,0.69529,0.69515,0.69515,151400001.0
2005-03-16 09:29:00,0.69519,0.69536,0.69519,0.69536,137899999.0
2005-03-16 09:30:00,0.69533,0.69541,0.69525,0.69533,201200003.0
2005-03-16 09:31:00,0.69539,0.69539,0.69529,0.69533,78399998.0
2005-03-16 09:32:00,0.69537,0.69544,0.69532,0.69537,162199997.0
2005-03-16 09:33:00,0.69529,0.69546,0.69526,0.69535,224700000.0
2005-03-16 09:34:00,0.69533,0.6954,0.69526,0.6954,199999999.0
2005-03-16 09:35:00,0.69534,0.69534,0.69497,0.69519,120000002.0
2005-03-16 09:36:00,0.69531,0.69537,0.69518,0.69518,121799999.0
2005-03-16 09:37:00,0.69524,0.69524,0.69516,0.69516,38300000.0
2005-03-16 09:38:00,0.69533,0.69533,0.695,0.69504,75099999.0
2005-03-16 09:39:00,0.69507,0.69507,0.69481,0.69499,157399999.0
2005-03-16 09:40:00,0.69508,0.69508,0.69494,0.69498,84600002.0
2005-03-16 09:41:00,0.69504,0.69513,0.69503,0.69506,157900000.0
2005-03-16 09:42:00,0.69508,0.69528,0.69508,0.69511,290899998.0
2005-03-16 09:43:00,0.69523,0.69523,0.69506,0.69512,177300001.0
2005-03-16 09:44:00,0.69517,0.69517,0.69499,0.69508,241400001.0
2005-03-16 09:45:00,0.6951,0.69521,0.69499,0.6952,143500000.0
2005-03-16 09:46:00,0.69508,0.69517,0.69502,0.69505,208199999.0
2005-03-16 09:47:00,0.69506,0.69514,0.69504,0.69509,186700001.0
2005-03-16 09:48:00,0.69506,0.69506,0.69491,0.69498,167499999.0
2005-03-16 09:49:00,0.69487,0.69503,0.69479,0.69503,122700003.0
2005-03-16 09:50:00,0.69488,0.69502,0.69476,0.69476,229300002.0
2005-03-16 09:51:00,0.69486,0.69489,0.69473,0.69477,183400000.0
2005-03-16 09:52:00,0.6949,0.69512,0.69487,0.69512,165900004.0
2005-03-16 09:53:00,0.69508,0.69508,0.69491,0.69508,186800000.0
2005-03-16 09:54:00,0.69512,0.69512,0.69494,0.69495,26400000.0
2005-03-16 09:55:00,0.69498,0.69502,0.69488,0.69488,90300000.0
2005-03-16 09:56:00,0.6949,0.69501,0.69485,0.69485,133700001.0
2005-03-16 09:57:00,0.69492,0.69507,0.69483,0.69506,124800002.0
2005-03-16 09:58:00,0.69518,0.69518,0.69497,0.69508,156300001.0
2005-03-16 09:59:00,0.69512,0.69515,0.69492,0.69492,235200000.0
2005-03-16 10:00:00,0.69492,0.69508,0.69487,0.69505,138300001.0
2005-03-16 10:01:00,0.69499,0.69508,0.69493,0.69506,120099999.0
2005-03-16 10:02:00,0.69501,0.69508,0.69497,0.69504,133999998.0
2005-03-16 10:03:00,0.69503,0.69513,0.69503,0.6951,226900000.0
2005-03-16 10:04:00,0.69506,0.69513,0.695,0.6951,196400001.0
2005-03-16 10:05:00,0.69508,0.6951,0.69501,0.69508,118699999.0
2005-03-16 10:06:00,0.69508,0.69508,0.69493,0.69508,165699998.0
2005-03-16 10:07:00,0.69503,0.69515,0.69503,0.69515,116899998.0
2005-03-16 10:08:00,0.69516,0.69516,0.69491,0.69491,67499998.0
2005-03-16 10:09:00,0.69502,0.69512,0.69496,0.69512,124300004.0
2005-03-16 10:10:00,0.69518,0.69518,0.69507,0.69509,68299999.0
2005-03-16 10:11:00,0.69515,0.69515,0.69509,0.69509,110100001.0
2005-03-16 10:12:00,0.69518,0.69518,0.69509,0.69509,118400002.0
2005-03-16 10:13:00,0.69515,0.69522,0.6951,0.6952,157300001.0
2005-03-16 10:14:00,0.6952,0.69522,0.69509,0.69515,160600003.0
2005-03-16 10:15:00,0.69518,0.69529,0.69516,0.69522,253799997.0
2005-03-16 10:16:00,0.69531,0.69531,0.69517,0.69517,113400000.0
2005-03-16 10:17:00,0.6953,0.69532,0.69519,0.69532,316699995.0
2005-03-16 10:18:00,0.69541,0.69542,0.6953,0.69534,186300003.0
2005-03-16 10:19:00,0.69541,0.69541,0.69534,0.69538,90199999.0
2005-03-16 10:20:00,0.69538,0.69538,0.69527,0.69533,143699998.0
2005-03-16 10:21:00,0.6953,0.69532,0.69525,0.69531,106700003.0
2005-03-16 10:22:00,0.69535,0.69539,0.69528,0.69539,191700001.0
2005-03-16 10:23:00,0.69535,0.6954,0.6953,0.69532,142999999.0
2005-03-16 10:24:00,0.69535,0.69541,0.69528,0.69541,139600003.0
2005-03-16 10:25:00,0.69546,0.69546,0.6953,0.6953,100399999.0
2005-03-16 10:26:00,0.69525,0.69535,0.69525,0.69529,110900001.0
2005-03-16 10:27:00,0.69524,0.69543,0.69519,0.69534,145100001.0
2005-03-16 10:28:00,0.69525,0.6954,0.69525,0.69535,298300006.0
2005-03-16 10:29:00,0.69535,0.69535,0.69527,0.69531,246699998.0
2005-03-16 10:30:00,0.69538,0.69542,0.69538,0.69541,99400001.0
2005-03-16 10:31:00,0.69538,0.69542,0.69528,0.69528,164700001.0
2005-03-16 10:32:00,0.69542,0.69545,0.69536,0.69537,147300001.0
2005-03-16 10:33:00,0.69539,0.69539,0.69528,0.69535,195999999.0
2005-03-16 10:34:00,0.69529,0.69536,0.69525,0.69535,61400001.0
2005-03-16 10:35:00,0.6953,0.69542,0.6953,0.69542,148399999.0
2005-03-16 10:36:00,0.69529,0.69536,0.69527,0.69535,94300001.0
2005-03-16 10:37:00,0.6953,0.69541,0.6953,0.69537,152600001.0
2005-03-16 10:38:00,0.6954,0.6955,0.69538,0.69545,86399998.0
2005-03-16 10:39:00,0.6955,0.69552,0.69546,0.69546,133699999.0
2005-03-16 10:40:00,0.69553,0.69554,0.6954,0.6954,77499999.0
2005-03-16 10:41:00,0.69543,0.6955,0.6954,0.69547,184300001.0
2005-03-16 10:42:00,0.69548,0.69548,0.6954,0.6954,130800000.0
2005-03-16 10:43:00,0.6955,0.6955,0.69544,0.69545,169100000.0
2005-03-16 10:44:00,0.69544,0.6955,0.69544,0.69548,154999998.0
2005-03-16 10:45:00,0.69547,0.69553,0.69546,0.69551,26900000.0
2005-03-16 10:46:00,0.69545,0.69554,0.69543,0.69547,101899999.0
2005-03-16 10:47:00,0.69552,0.69552,0.69538,0.69544,198699998.0
2005-03-16 10:48:00,0.69552,0.69552,0.69545,0.69548,184900002.0
2005-03-16 10:49:00,0.6955,0.69558,0.69547,0.69558,132400003.0
2005-03-16 10:50:00,0.69556,0.69559,0.69542,0.69542,229299996.0
2005-03-16 10:51:00,0.6955,0.6956,0.69545,0.6956,89899997.0
2005-03-16 10:52:00,0.69557,0.69568,0.69557,0.69559,119600003.0
2005-03-16 10:53:00,0.69554,0.69558,0.69553,0.69553,114599998.0
2005-03-16 10:54:00,0.69553,0.69557,0.6955,0.69552,141000002.0
2005-03-16 10:55:00,0.69555,0.69561,0.69548,0.69559,108499999.0
2005-03-16 10:56:00,0.69556,0.69563,0.69554,0.69563,119600004.0
2005-03-16 10:57:00,0.6956,0.69566,0.69555,0.69555,182599999.0
2005-03-16 10:58:00,0.69552,0.69558,0.69548,0.69557,184800002.0
2005-03-16 10:59:00,0.6955,0.6955,0.69531,0.69536,88900000.0
2005-03-16 11:00:00,0.69529,0.69542,0.69528,0.6954,55900000.0
2005-03-16 11:01:00,0.69527,0.69537,0.69525,0.69537,93700000.0
2005-03-16 11:02:00,0.6953,0.69541,0.6953,0.6954,138300003.0
2005-03-16 11:03:00,0.69532,0.69542,0.69532,0.69535,74299999.0
2005-03-16 11:04:00,0.6954,0.69551,0.69535,0.69551,127700002.0
2005-03-16 11:05:00,0.69541,0.69551,0.69538,0.69541,260099999.0
2005-03-16 11:06:00,0.69542,0.69542,0.69534,0.69539,115400002.0
2005-03-16 11:07:00,0.6954,0.69546,0.69539,0.69542,155999998.0
2005-03-16 11:08:00,0.69549,0.69549,0.69536,0.69541,218400001.0
2005-03-16 11:09:00,0.69548,0.69548,0.69537,0.69537,65899999.0
2005-03-16 11:10:00,0.69537,0.69543,0.69534,0.69534,126800002.0
2005-03-16 11:11:00,0.69538,0.69546,0.69538,0.69542,37700000.0
2005-03-16 11:12:00,0.69556,0.69556,0.69538,0.6954,179800005.0
2005-03-16 11:13:00,0.69541,0.69548,0.69538,0.69538,124400001.0
2005-03-16 11:14:00,0.69549,0.69549,0.6953,0.69533,187900001.0
2005-03-16 11:15:00,0.69554,0.69558,0.69541,0.69545,173900004.0
2005-03-16 11:16:00,0.69533,0.69552,0.69533,0.6955,170900002.0
2005-03-16 11:17:00,0.6955,0.6955,0.69517,0.69523,189299998.0
2005-03-16 11:18:00,0.69526,0.69551,0.69526,0.69551,164699998.0
2005-03-16 11:19:00,0.69555,0.69556,0.69535,0.69556,225200003.0
2005-03-16 11:20:00,0.69555,0.69555,0.69535,0.69535,37400000.0
2005-03-16 11:21:00,0.69544,0.69552,0.6954,0.6954,225599998.0
2005-03-16 11:22:00,0.69543,0.69556,0.69538,0.69552,145400004.0
2005-03-16 11:23:00,0.69557,0.69557,0.69541,0.69549,132200001.0
2005-03-16 11:24:00,0.69553,0.69553,0.69538,0.69546,113399999.0
2005-03-16 11:25:00,0.69548,0.69549,0.69533,0.69543,174500000.0
2005-03-16 11:26:00,0.69542,0.69542,0.69531,0.69535,47800000.0
2005-03-16 11:27:00,0.69532,0.69537,0.69525,0.69535,67700000.0
2005-03-16 11:28:00,0.69525,0.69541,0.69525,0.69532,289500001.0
2005-03-16 11:29:00,0.69522,0.69522,0.69472,0.69472,144500000.0
2005-03-16 11:30:00,0.69465,0.69518,0.69462,0.69484,123700001.0
2005-03-16 11:31:00,0.69496,0.6952,0.69496,0.69519,172300003.0
2005-03-16 11:32:00,0.69535,0.69535,0.69506,0.69516,308800000.0
2005-03-16 11:33:00,0.69519,0.69523,0.69511,0.69515,187999997.0
2005-03-16 11:34:00,0.6952,0.69523,0.6951,0.69523,148800001.0
2005-03-16 11:35:00,0.69526,0.69533,0.6952,0.69533,75800001.0
2005-03-16 11:36:00,0.69531,0.69531,0.69511,0.69527,244400003.0
2005-03-16 11:37:00,0.69519,0.69534,0.69517,0.69534,119699997.0
2005-03-16 11:38:00,0.69524,0.69524,0.69504,0.69523,143300000.0
2005-03-16 11:39:00,0.69525,0.6953,0.69518,0.6953,102799998.0
2005-03-16 11:40:00,0.69534,0.69534,0.69514,0.69521,122200001.0
2005-03-16 11:41:00,0.69527,0.69537,0.6951,0.6951,99900002.0
2005-03-16 11:42:00,0.69526,0.69526,0.69509,0.69514,207799996.0
2005-03-16 11:43:00,0.69519,0.69523,0.69515,0.6952,169100004.0
2005-03-16 11:44:00,0.69528,0.69539,0.69528,0.69534,150799995.0
2005-03-16 11:45:00,0.6953,0.69539,0.69516,0.69539,228199998.0
2005-03-16 11:46:00,0.69535,0.69545,0.69533,0.69537,223000001.0
2005-03-16 11:47:00,0.69544,0.69546,0.6954,0.69546,56000000.0
2005-03-16 11:48:00,0.69527,0.69544,0.69527,0.69544,73300001.0
2005-03-16 11:49:00,0.6953,0.69548,0.69519,0.69548,99900001.0
2005-03-16 11:50:00,0.69512,0.69532,0.69512,0.69532,200699995.0
2005-03-16 11:51:00,0.69533,0.69546,0.69528,0.69532,183499998.0
2005-03-16 11:52:00,0.69537,0.69538,0.69528,0.69534,84500002.0
2005-03-16 11:53:00,0.69532,0.69539,0.6953,0.69537,164299998.0
2005-03-16 11:54:00,0.69536,0.69536,0.69525,0.69525,101100003.0
2005-03-16 11:55:00,0.69528,0.69531,0.69519,0.69527,165899999.0
2005-03-16 11:56:00,0.69515,0.6953,0.69513,0.6953,97800002.0
2005-03-16 11:57:00,0.69526,0.69528,0.69516,0.69528,144499998.0
2005-03-16 11:58:00,0.69522,0.69522,0.69499,0.69502,105999999.0
2005-03-16 11:59:00,0.69497,0.69505,0.6949,0.69491,217299999.0
2005-03-16 12:00:00,0.69494,0.69504,0.69494,0.69504,196699997.0
2005-03-16 12:01:00,0.69508,0.69508,0.69497,0.69502,132800002.0
2005-03-16 12:02:00,0.69511,0.69511,0.69501,0.69505,173600001.0
2005-03-16 12:03:00,0.69509,0.69509,0.69488,0.69488,158000000.0
2005-03-16 12:04:00,0.69489,0.69504,0.69485,0.69504,68300001.0
2005-03-16 12:05:00,0.69494,0.69498,0.69489,0.69498,73300001.0
2005-03-16 12:06:00,0.69491,0.69502,0.6949,0.69502,132000000.0
2005-03-16 12:07:00,0.69502,0.69502,0.69492,0.69492,210599999.0
2005-03-16 12:08:00,0.69495,0.69495,0.69484,0.69493,127100001.0
2005-03-16 12:09:00,0.69496,0.69496,0.69481,0.69487,338199995.0
2005-03-16 12:10:00,0.69488,0.69488,0.69482,0.69487,131800001.0
2005-03-16 12:11:00,0.69481,0.6949,0.69476,0.6949,99199998.0
2005-03-16 12:12:00,0.6949,0.69499,0.69486,0.69486,99799998.0
2005-03-16 12:13:00,0.69495,0.69502,0.69488,0.69488,101900000.0
2005-03-16 12:14:00,0.69497,0.69497,0.69489,0.6949,87000000.0
2005-03-16 12:15:00,0.69495,0.69497,0.69491,0.69492,66900000.0
2005-03-16 12:16:00,0.69493,0.695,0.69489,0.69491,230300002.0
2005-03-16 12:17:00,0.69496,0.69496,0.69476,0.69488,119500001.0
2005-03-16 12:18:00,0.69491,0.69491,0.69475,0.69475,127499999.0
2005-03-16 12:19:00,0.69486,0.69486,0.69474,0.69476,105199999.0
2005-03-16 12:20:00,0.69487,0.69487,0.69468,0.69477,101299998.0
2005-03-16 12:21:00,0.69483,0.69489,0.69473,0.69473,307499998.0
2005-03-16 12:22:00,0.69482,0.69482,0.6947,0.69478,164199997.0
2005-03-16 12:23:00,0.69479,0.69479,0.69465,0.69474,191800004.0
2005-03-16 12:24:00,0.69472,0.69475,0.69459,0.69459,149999998.0
2005-03-16 12:25:00,0.69465,0.69465,0.69452,0.69462,158100000.0
2005-03-16 12:26:00,0.69466,0.6947,0.69457,0.69457,98199999.0
2005-03-16 12:27:00,0.69466,0.69466,0.69455,0.69455,128700001.0
2005-03-16 12:28:00,0.6947,0.69475,0.69469,0.69471,97800002.0
2005-03-16 12:29:00,0.69474,0.69477,0.69466,0.69477,138399999.0
2005-03-16 12:30:00,0.69477,0.69483,0.69471,0.69476,200400001.0
2005-03-16 12:31:00,0.69473,0.69473,0.69458,0.69469,238099997.0
2005-03-16 12:32:00,0.69456,0.69456,0.69436,0.69438,135399999.0
2005-03-16 12:33:00,0.69441,0.69446,0.69435,0.69442,207499995.0
2005-03-16 12:34:00,0.69443,0.69448,0.69437,0.6944,258399996.0
2005-03-16 12:35:00,0.69443,0.69459,0.69443,0.69453,69600002.0
2005-03-16 12:36:00,0.69456,0.69456,0.69429,0.69439,138399999.0
2005-03-16 12:37:00,0.69442,0.69442,0.69424,0.69437,236200002.0
2005-03-16 12:38:00,0.69433,0.69433,0.69422,0.69431,185799997.0
2005-03-16 12:39:00,0.69435,0.69443,0.6942,0.69431,379099996.0
2005-03-16 12:40:00,0.69433,0.69435,0.69424,0.6943,39000000.0
2005-03-16 12:41:00,0.69433,0.69435,0.69422,0.69428,107700001.0
2005-03-16 12:42:00,0.69433,0.69439,0.69426,0.69428,128299998.0
2005-03-16 12:43:00,0.69436,0.69436,0.69419,0.69419,73600000.0
2005-03-16 12:44:00,0.69425,0.69432,0.69419,0.69422,213899998.0
2005-03-16 12:45:00,0.69432,0.69432,0.69413,0.69413,150900003.0
2005-03-16 12:46:00,0.6942,0.69425,0.69415,0.69418,121200000.0
2005-03-16 12:47:00,0.69412,0.69412,0.69402,0.69405,157300002.0
2005-03-16 12:48:00,0.69408,0.69416,0.69408,0.69412,254799998.0
2005-03-16 12:49:00,0.69414,0.69418,0.69409,0.6941,166899998.0
2005-03-16 12:50:00,0.69415,0.69421,0.69403,0.69403,235599999.0
2005-03-16 12:51:00,0.69404,0.69415,0.69404,0.69414,173200000.0
2005-03-16 12:52:00,0.69415,0.69415,0.69402,0.69409,126900000.0
2005-03-16 12:53:00,0.69415,0.6942,0.69406,0.6942,95300001.0
2005-03-16 12:54:00,0.69411,0.69417,0.69411,0.69417,142299995.0
2005-03-16 12:55:00,0.69418,0.69418,0.6941,0.69415,92199999.0
2005-03-16 12:56:00,0.69415,0.69436,0.69415,0.6943,100600000.0
2005-03-16 12:57:00,0.6944,0.69441,0.69431,0.69432,222800000.0
2005-03-16 12:58:00,0.69435,0.69441,0.69435,0.69438,166800000.0
2005-03-16 12:59:00,0.69435,0.69444,0.69432,0.69432,181400002.0
2005-03-16 13:00:00,0.69431,0.69445,0.69422,0.69442,75100001.0
2005-03-16 13:01:00,0.69438,0.69451,0.69438,0.69444,189999997.0
2005-03-16 13:02:00,0.6945,0.6945,0.69435,0.69443,171699998.0
2005-03-16 13:03:00,0.69435,0.69446,0.69435,0.69446,103899999.0
2005-03-16 13:04:00,0.69445,0.69453,0.69445,0.69447,254200001.0
2005-03-16 13:05:00,0.69447,0.69452,0.69447,0.69448,107899999.0
2005-03-16 13:06:00,0.6945,0.6945,0.69435,0.69446,140500000.0
2005-03-16 13:07:00,0.69447,0.69454,0.69444,0.69446,56200000.0
2005-03-16 13:08:00,0.69431,0.69443,0.69426,0.69438,188999998.0
2005-03-16 13:09:00,0.69437,0.69439,0.6943,0.69436,119199998.0
2005-03-16 13:10:00,0.6943,0.69437,0.69424,0.69437,114899997.0
2005-03-16 13:11:00,0.69423,0.69423,0.69412,0.69417,94899998.0
2005-03-16 13:12:00,0.69427,0.69436,0.69427,0.69436,103700002.0
2005-03-16 13:13:00,0.69438,0.69439,0.69422,0.69423,324699996.0
2005-03-16 13:14:00,0.69434,0.69439,0.69418,0.69419,119400000.0
2005-03-16 13:15:00,0.69431,0.69436,0.69414,0.69423,180199997.0
2005-03-16 13:16:00,0.69425,0.69433,0.69424,0.69432,167700004.0
2005-03-16 13:17:00,0.69433,0.69435,0.6942,0.69425,250800000.0
2005-03-16 13:18:00,0.69428,0.69435,0.69423,0.69435,121800001.0
2005-03-16 13:19:00,0.69431,0.69431,0.69431,0.69431,63199999.0
2005-03-16 13:20:00,0.69429,0.69435,0.69427,0.69427,147799999.0
2005-03-16 13:21:00,0.69428,0.69434,0.69425,0.69432,137400002.0
2005-03-16 13:22:00,0.69431,0.69434,0.69431,0.69434,57700002.0
2005-03-16 13:23:00,0.69432,0.69434,0.694,0.694,148199998.0
2005-03-16 13:24:00,0.69436,0.69438,0.694,0.69423,83100001.0
2005-03-16 13:25:00,0.6944,0.6944,0.69424,0.69429,115199999.0
2005-03-16 13:26:00,0.69435,0.69435,0.69418,0.69432,237499996.0
2005-03-16 13:27:00,0.69428,0.69435,0.6941,0.69415,266100001.0
2005-03-16 13:28:00,0.69408,0.69418,0.69407,0.69418,194100002.0
2005-03-16 13:29:00,0.69423,0.69426,0.69421,0.69422,170100003.0
2005-03-16 13:30:00,0.69425,0.69425,0.69417,0.69418,144400002.0
2005-03-16 13:31:00,0.6941,0.69419,0.69396,0.69415,168300000.0
2005-03-16 13:32:00,0.69418,0.69425,0.69409,0.69418,201200000.0
2005-03-16 13:33:00,0.69405,0.69417,0.69405,0.69414,96100003.0
2005-03-16 13:34:00,0.6942,0.69423,0.69409,0.6941,149400002.0
2005-03-16 13:35:00,0.69418,0.69434,0.69418,0.69425,91800000.0
2005-03-16 13:36:00,0.69435,0.69435,0.69427,0.69433,246399997.0
2005-03-16 13:37:00,0.69427,0.6943,0.69409,0.69414,115800001.0
2005-03-16 13:38:00,0.69407,0.69431,0.69407,0.69425,184399999.0
2005-03-16 13:39:00,0.69434,0.69446,0.6943,0.69432,184699998.0
2005-03-16 13:40:00,0.69435,0.69445,0.69434,0.69443,136200002.0
2005-03-16 13:41:00,0.69438,0.69449,0.69438,0.69449,145600004.0
2005-03-16 13:42:00,0.69439,0.69458,0.69436,0.69453,201500003.0
2005-03-16 13:43:00,0.69454,0.69474,0.69454,0.69467,89600001.0
2005-03-16 13:44:00,0.69463,0.69468,0.69455,0.69458,275100003.0
2005-03-16 13:45:00,0.69455,0.69455,0.6944,0.69441,157400002.0
2005-03-16 13:46:00,0.69435,0.69452,0.69434,0.69452,107799999.0
2005-03-16 13:47:00,0.69439,0.69461,0.69439,0.6946,297600002.0
2005-03-16 13:48:00,0.69455,0.69461,0.6944,0.69443,305499997.0
2005-03-16 13:49:00,0.69453,0.69478,0.69444,0.6947,201900002.0
2005-03-16 13:50:00,0.69464,0.69492,0.69464,0.69479,119699999.0
2005-03-16 13:51:00,0.69484,0.69492,0.69469,0.69478,194599997.0
2005-03-16 13:52:00,0.6948,0.69492,0.69477,0.69492,108800000.0
2005-03-16 13:53:00,0.69498,0.69499,0.69483,0.69486,226699999.0
2005-03-16 13:54:00,0.69486,0.69505,0.6948,0.69502,70500001.0
2005-03-16 13:55:00,0.69502,0.69516,0.69487,0.69513,257199998.0
2005-03-16 13:56:00,0.69522,0.69522,0.69506,0.69513,149100000.0
2005-03-16 13:57:00,0.69508,0.69534,0.69508,0.69522,127600000.0
2005-03-16 13:58:00,0.69543,0.6955,0.69531,0.69546,157300004.0
2005-03-16 13:59:00,0.69559,0.69559,0.69537,0.69546,148200004.0
2005-03-16 14:00:00,0.69548,0.69549,0.69525,0.69544,204400001.0
2005-03-16 14:01:00,0.6955,0.6955,0.6953,0.69532,164500001.0
2005-03-16 14:02:00,0.6953,0.69544,0.6953,0.69534,136199998.0
2005-03-16 14:03:00,0.69543,0.69547,0.69535,0.69535,203200001.0
2005-03-16 14:04:00,0.6955,0.69551,0.69539,0.69547,142500003.0
2005-03-16 14:05:00,0.69542,0.69549,0.69539,0.69539,176400000.0
2005-03-16 14:06:00,0.6955,0.69553,0.69544,0.6955,231099998.0
2005-03-16 14:07:00,0.69552,0.69555,0.69536,0.69555,165700002.0
2005-03-16 14:08:00,0.69563,0.69571,0.6956,0.69568,152700002.0
2005-03-16 14:09:00,0.69571,0.69577,0.69568,0.69571,244200001.0
2005-03-16 14:10:00,0.69569,0.69572,0.69553,0.69559,167799999.0
2005-03-16 14:11:00,0.69559,0.69561,0.69554,0.69561,286800004.0
2005-03-16 14:12:00,0.69558,0.69561,0.69553,0.69561,174099998.0
2005-03-16 14:13:00,0.69566,0.69578,0.69566,0.69575,94600002.0
2005-03-16 14:14:00,0.69566,0.69578,0.69563,0.69578,126899998.0
2005-03-16 14:15:00,0.69566,0.69569,0.69561,0.69569,151599999.0
2005-03-16 14:16:00,0.69571,0.69573,0.69562,0.69564,225999994.0
2005-03-16 14:17:00,0.69567,0.69572,0.69561,0.69565,177300002.0
2005-03-16 14:18:00,0.69566,0.69568,0.69557,0.69568,121199999.0
2005-03-16 14:19:00,0.69556,0.69567,0.69548,0.6956,73400000.0
2005-03-16 14:20:00,0.69558,0.69565,0.69549,0.69552,183599999.0
2005-03-16 14:21:00,0.69557,0.69559,0.69548,0.69553,132700000.0
2005-03-16 14:22:00,0.69556,0.69565,0.6955,0.69558,185299994.0
2005-03-16 14:23:00,0.69561,0.69561,0.69557,0.69557,160399996.0
2005-03-16 14:24:00,0.69562,0.69566,0.6956,0.6956,89900002.0
2005-03-16 14:25:00,0.69555,0.69558,0.69546,0.69558,222200004.0
2005-03-16 14:26:00,0.69559,0.69561,0.69548,0.69555,206899996.0
2005-03-16 14:27:00,0.69561,0.6957,0.69559,0.69563,184700000.0
2005-03-16 14:28:00,0.69552,0.69561,0.69543,0.69546,123100001.0
2005-03-16 14:29:00,0.69554,0.69559,0.69549,0.69549,224400005.0
2005-03-16 14:30:00,0.69545,0.69561,0.69545,0.69548,107600001.0
2005-03-16 14:31:00,0.69551,0.6956,0.69547,0.69548,159099997.0
2005-03-16 14:32:00,0.69558,0.69558,0.69552,0.69558,42300000.0
2005-03-16 14:33:00,0.69558,0.69559,0.6955,0.6955,82400001.0
2005-03-16 14:34:00,0.69554,0.6956,0.69554,0.69557,143999998.0
2005-03-16 14:35:00,0.69559,0.69559,0.69553,0.69553,206099993.0
2005-03-16 14:36:00,0.6956,0.69561,0.69553,0.69561,100600001.0
2005-03-16 14:37:00,0.69557,0.69558,0.69554,0.69558,177899997.0
2005-03-16 14:38:00,0.69556,0.69558,0.69545,0.69545,215900002.0
2005-03-16 14:39:00,0.69548,0.69561,0.69548,0.6955,181700003.0
2005-03-16 14:40:00,0.69548,0.6955,0.69545,0.69548,110700000.0
2005-03-16 14:41:00,0.6955,0.6955,0.69547,0.69548,110300001.0
2005-03-16 14:42:00,0.69549,0.69552,0.69546,0.6955,234700004.0
2005-03-16 14:43:00,0.69551,0.69557,0.69548,0.69548,106499999.0
2005-03-16 14:44:00,0.69553,0.69553,0.69545,0.69548,92500001.0
2005-03-16 14:45:00,0.69551,0.69552,0.69546,0.69548,201699996.0
2005-03-16 14:46:00,0.69555,0.69555,0.69544,0.6955,111099999.0
2005-03-16 14:47:00,0.69549,0.69553,0.69548,0.69548,140599998.0
2005-03-16 14:48:00,0.69552,0.69552,0.69538,0.69539,153699999.0
2005-03-16 14:49:00,0.6955,0.69552,0.69541,0.69547,115399998.0
2005-03-16 14:50:00,0.69553,0.69553,0.6955,0.6955,36399998.0
2005-03-16 14:51:00,0.6954,0.69553,0.6954,0.69548,104000001.0
2005-03-16 14:52:00,0.69545,0.69546,0.69538,0.69538,195400003.0
2005-03-16 14:53:00,0.69539,0.69547,0.69538,0.69543,146799998.0
2005-03-16 14:54:00,0.69553,0.69553,0.69541,0.69546,110800000.0
2005-03-16 14:55:00,0.69549,0.69559,0.69546,0.69559,212600001.0
2005-03-16 14:56:00,0.69555,0.69558,0.6955,0.6955,101100000.0
2005-03-16 14:57:00,0.6955,0.69558,0.6955,0.69551,173000001.0
2005-03-16 14:58:00,0.69553,0.69553,0.69547,0.69547,195999999.0
2005-03-16 14:59:00,0.69543,0.69553,0.69543,0.69553,151199997.0
2005-03-16 15:00:00,0.69556,0.69556,0.69548,0.69554,233399995.0
2005-03-16 15:01:00,0.69559,0.69568,0.69556,0.69562,162500001.0
2005-03-16 15:02:00,0.69559,0.6956,0.69558,0.6956,104600003.0
2005-03-16 15:03:00,0.69556,0.69571,0.69554,0.6957,118900003.0
2005-03-16 15:04:00,0.69574,0.69575,0.69564,0.69573,213400001.0
2005-03-16 15:05:00,0.69573,0.69573,0.69556,0.69563,149899999.0
2005-03-16 15:06:00,0.69569,0.69569,0.69549,0.69562,132400000.0
2005-03-16 15:07:00,0.69573,0.69573,0.69558,0.6956,142200003.0
2005-03-16 15:08:00,0.69562,0.6958,0.69562,0.69562,230599997.0
2005-03-16 15:09:00,0.6958,0.69586,0.69571,0.69571,193599994.0
2005-03-16 15:10:00,0.69571,0.69573,0.69562,0.69562,118800002.0
2005-03-16 15:11:00,0.69577,0.69583,0.69572,0.69573,94100001.0
2005-03-16 15:12:00,0.69572,0.69572,0.69567,0.69568,123099999.0
2005-03-16 15:13:00,0.69577,0.69583,0.6957,0.69571,158000002.0
2005-03-16 15:14:00,0.69582,0.69583,0.69575,0.69575,52600000.0
2005-03-16 15:15:00,0.69577,0.69577,0.69569,0.69573,109899999.0
2005-03-16 15:16:00,0.69578,0.69578,0.69566,0.69567,136000003.0
2005-03-16 15:17:00,0.69572,0.69572,0.69563,0.69565,227700001.0
2005-03-16 15:18:00,0.69559,0.69573,0.69557,0.6957,182400000.0
2005-03-16 15:19:00,0.69568,0.69569,0.69562,0.69562,139000002.0
2005-03-16 15:20:00,0.69562,0.69568,0.69557,0.6956,144899999.0
2005-03-16 15:21:00,0.6956,0.69573,0.6956,0.69565,171899997.0
2005-03-16 15:22:00,0.69565,0.69574,0.69565,0.69567,121900000.0
2005-03-16 15:23:00,0.69563,0.69571,0.69563,0.69568,171700004.0
2005-03-16 15:24:00,0.69569,0.69573,0.69565,0.6957,215299996.0
2005-03-16 15:25:00,0.69569,0.69582,0.69563,0.6957,198699998.0
2005-03-16 15:26:00,0.69587,0.69587,0.69573,0.69576,104499999.0
2005-03-16 15:27:00,0.69579,0.69579,0.69572,0.69572,104499999.0
2005-03-16 15:28:00,0.69581,0.69581,0.69568,0.69578,235700001.0
2005-03-16 15:29:00,0.6957,0.6958,0.69556,0.69573,192099995.0
2005-03-16 15:30:00,0.69596,0.69607,0.69584,0.69584,135200002.0
2005-03-16 15:31:00,0.69587,0.69591,0.69555,0.69564,152400003.0
2005-03-16 15:32:00,0.69573,0.69592,0.69573,0.69589,196900004.0
2005-03-16 15:33:00,0.69595,0.69603,0.69588,0.69592,135500000.0
2005-03-16 15:34:00,0.69593,0.69597,0.6958,0.69595,245899994.0
2005-03-16 15:35:00,0.69606,0.69606,0.69593,0.69599,185499998.0
2005-03-16 15:36:00,0.696,0.69612,0.69598,0.6961,283400003.0
2005-03-16 15:37:00,0.69597,0.69616,0.69597,0.69601,138100002.0
2005-03-16 15:38:00,0.69613,0.69618,0.69589,0.69599,208699998.0
2005-03-16 15:39:00,0.69606,0.6961,0.69594,0.69595,137900001.0
2005-03-16 15:40:00,0.6959,0.69602,0.69583,0.69592,91999998.0
2005-03-16 15:41:00,0.69583,0.69609,0.69582,0.696,140900000.0
2005-03-16 15:42:00,0.69588,0.69604,0.69583,0.69601,175500001.0
2005-03-16 15:43:00,0.69593,0.69598,0.69588,0.6959,93800000.0
2005-03-16 15:44:00,0.69602,0.69602,0.69581,0.69581,107400001.0
2005-03-16 15:45:00,0.69591,0.69591,0.69577,0.69584,91500001.0
2005-03-16 15:46:00,0.69586,0.69592,0.69577,0.69592,159099999.0
2005-03-16 15:47:00,0.69588,0.6961,0.6958,0.69598,128900000.0
2005-03-16 15:48:00,0.6962,0.69633,0.696,0.69629,181199997.0
2005-03-16 15:49:00,0.69625,0.69634,0.69621,0.69625,190400000.0
2005-03-16 15:50:00,0.69622,0.69622,0.69612,0.6962,156699994.0
2005-03-16 15:51:00,0.69616,0.69623,0.69608,0.69623,226499999.0
2005-03-16 15:52:00,0.69615,0.69637,0.69615,0.69629,185399997.0
2005-03-16 15:53:00,0.69649,0.69649,0.69631,0.69635,156500002.0
2005-03-16 15:54:00,0.69646,0.69646,0.69625,0.69631,156500001.0
2005-03-16 15:55:00,0.6963,0.6963,0.69621,0.69621,62099999.0
2005-03-16 15:56:00,0.69632,0.69634,0.69615,0.69616,148500000.0
2005-03-16 15:57:00,0.69618,0.69618,0.69613,0.69613,50000002.0
2005-03-16 15:58:00,0.69618,0.69618,0.69599,0.69601,194500002.0
2005-03-16 15:59:00,0.6962,0.69628,0.69614,0.6962,198600000.0
2005-03-16 16:00:00,0.69631,0.6964,0.69619,0.69626,181300000.0
2005-03-16 16:01:00,0.69636,0.69641,0.69623,0.69633,258000001.0
2005-03-16 16:02:00,0.6964,0.69642,0.69613,0.6963,202499996.0
2005-03-16 16:03:00,0.69636,0.69642,0.69625,0.69633,168900002.0
2005-03-16 16:04:00,0.69636,0.69644,0.69618,0.69633,119900001.0
2005-03-16 16:05:00,0.69628,0.69628,0.69615,0.69624,119399998.0
2005-03-16 16:06:00,0.69616,0.6962,0.69611,0.69611,94100000.0
2005-03-16 16:07:00,0.69606,0.69606,0.69591,0.69593,119000000.0
2005-03-16 16:08:00,0.69586,0.69606,0.69586,0.69595,252499997.0
2005-03-16 16:09:00,0.696,0.69606,0.696,0.69602,111200000.0
2005-03-16 16:10:00,0.69608,0.69623,0.69603,0.69623,335700000.0
2005-03-16 16:11:00,0.69612,0.69623,0.69608,0.69623,86799999.0
2005-03-16 16:12:00,0.69617,0.69623,0.69596,0.69596,147599997.0
2005-03-16 16:13:00,0.69596,0.69598,0.69589,0.69594,97599999.0
2005-03-16 16:14:00,0.69594,0.69598,0.69588,0.6959,123300000.0
2005-03-16 16:15:00,0.69584,0.69594,0.69581,0.69589,230400001.0
2005-03-16 16:16:00,0.69602,0.69611,0.69598,0.69598,176200003.0
2005-03-16 16:17:00,0.696,0.696,0.696,0.696,77600001.0
2005-03-16 16:18:00,0.696,0.696,0.69588,0.69588,139500001.0
2005-03-16 16:19:00,0.696,0.696,0.69553,0.69581,194700003.0
2005-03-16 16:20:00,0.69587,0.69593,0.69587,0.69593,44300000.0
2005-03-16 16:21:00,0.69584,0.69592,0.69584,0.69591,164999998.0
2005-03-16 16:22:00,0.69583,0.6959,0.69578,0.6959,60500000.0
2005-03-16 16:23:00,0.69589,0.69597,0.6958,0.69585,126600003.0
2005-03-16 16:24:00,0.69579,0.69594,0.69579,0.69582,316199999.0
2005-03-16 16:25:00,0.69588,0.69593,0.69575,0.69586,185900001.0
2005-03-16 16:26:00,0.69582,0.69592,0.6958,0.69583,134299997.0
2005-03-16 16:27:00,0.69583,0.69583,0.69574,0.69574,249299999.0
2005-03-16 16:28:00,0.69581,0.6959,0.69573,0.6959,160700004.0
2005-03-16 16:29:00,0.69584,0.69597,0.69584,0.69593,149299998.0
2005-03-16 16:30:00,0.69605,0.69607,0.69589,0.69603,206199994.0
2005-03-16 16:31:00,0.69607,0.69607,0.69598,0.69602,72599999.0
2005-03-16 16:32:00,0.69598,0.69609,0.69598,0.69606,137799998.0
2005-03-16 16:33:00,0.69605,0.6961,0.69601,0.69605,138999997.0
2005-03-16 16:34:00,0.69612,0.69612,0.69603,0.69605,184200001.0
2005-03-16 16:35:00,0.69612,0.69612,0.69594,0.69594,30300001.0
2005-03-16 16:36:00,0.69597,0.69614,0.69597,0.69607,182699997.0
2005-03-16 16:37:00,0.69612,0.69626,0.69612,0.69616,94600001.0
2005-03-16 16:38:00,0.69619,0.69631,0.69619,0.69624,197900001.0
2005-03-16 16:39:00,0.6962,0.69622,0.69615,0.69622,253900000.0
2005-03-16 16:40:00,0.69618,0.69618,0.69599,0.69599,28700000.0
2005-03-16 16:41:00,0.69603,0.69605,0.69597,0.696,160500003.0
2005-03-16 16:42:00,0.696,0.69608,0.696,0.696,126800000.0
2005-03-16 16:43:00,0.69603,0.6961,0.69603,0.69607,122299997.0
2005-03-16 16:44:00,0.69612,0.69618,0.69612,0.69612,212999996.0
2005-03-16 16:45:00,0.69612,0.69618,0.69606,0.69612,210999998.0
2005-03-16 16:46:00,0.69619,0.69626,0.69618,0.69625,302099999.0
2005-03-16 16:47:00,0.69631,0.69643,0.69631,0.69636,91500001.0
2005-03-16 16:48:00,0.69643,0.69643,0.69629,0.69629,107000003.0
2005-03-16 16:49:00,0.69628,0.69628,0.69624,0.69624,103799997.0
2005-03-16 16:50:00,0.6963,0.6963,0.69618,0.6962,66899999.0
2005-03-16 16:51:00,0.69625,0.69625,0.69623,0.69623,14500000.0
2005-03-16 16:52:00,0.6961,0.69623,0.6961,0.69615,201400001.0
2005-03-16 16:53:00,0.69617,0.6962,0.69613,0.69613,139099998.0
2005-03-16 16:54:00,0.69621,0.69625,0.69615,0.69618,192399997.0
2005-03-16 16:55:00,0.69626,0.69626,0.69614,0.69622,96899999.0
2005-03-16 16:56:00,0.69615,0.69622,0.69607,0.69607,144400000.0
2005-03-16 16:57:00,0.69615,0.69617,0.69609,0.69609,113499998.0
2005-03-16 16:58:00,0.69613,0.69614,0.69605,0.69605,132200002.0
2005-03-16 16:59:00,0.69619,0.69619,0.69597,0.69611,163399997.0
2005-03-16 17:00:00,0.69615,0.69621,0.69612,0.69618,122299997.0
2005-03-16 17:01:00,0.6963,0.69631,0.6962,0.6962,189100000.0
2005-03-16 17:02:00,0.6962,0.69622,0.69607,0.69608,195199998.0
2005-03-16 17:03:00,0.69611,0.69611,0.69601,0.69601,83100000.0
2005-03-16 17:04:00,0.69611,0.69612,0.69595,0.69597,138899999.0
2005-03-16 17:05:00,0.69601,0.69612,0.69601,0.69605,197800001.0
2005-03-16 17:06:00,0.69597,0.69597,0.69587,0.69595,128700001.0
2005-03-16 17:07:00,0.69585,0.69594,0.69585,0.69593,216900002.0
2005-03-16 17:08:00,0.69588,0.69593,0.69588,0.69593,118899998.0
2005-03-16 17:09:00,0.69587,0.69592,0.69582,0.69586,67000001.0
2005-03-16 17:10:00,0.69592,0.69592,0.69585,0.69588,130799999.0
2005-03-16 17:11:00,0.69593,0.69595,0.69578,0.69591,35700000.0
2005-03-16 17:12:00,0.69599,0.696,0.69589,0.69591,165900000.0
2005-03-16 17:13:00,0.69596,0.69609,0.69594,0.69605,193699997.0
2005-03-16 17:14:00,0.69604,0.69612,0.696,0.6961,165600002.0
2005-03-16 17:15:00,0.69612,0.69612,0.69607,0.69608,171899997.0
2005-03-16 17:16:00,0.69615,0.69622,0.69605,0.69605,170299997.0
2005-03-16 17:17:00,0.69614,0.6962,0.69605,0.69605,194999996.0
2005-03-16 17:18:00,0.69615,0.69618,0.69588,0.69594,152699999.0
2005-03-16 17:19:00,0.69612,0.69616,0.69607,0.69608,95900000.0
2005-03-16 17:20:00,0.69619,0.69619,0.6961,0.69611,88499996.0
2005-03-16 17:21:00,0.69612,0.69614,0.69593,0.69593,187200001.0
2005-03-16 17:22:00,0.69612,0.69612,0.69607,0.6961,143799999.0
2005-03-16 17:23:00,0.69608,0.69608,0.69587,0.69596,176400003.0
2005-03-16 17:24:00,0.6959,0.69594,0.69584,0.69594,160999998.0
2005-03-16 17:25:00,0.696,0.69601,0.69589,0.69589,186699995.0
2005-03-16 17:26:00,0.69602,0.69608,0.69593,0.69602,153499999.0
2005-03-16 17:27:00,0.69608,0.69612,0.69607,0.69607,257700005.0
2005-03-16 17:28:00,0.69613,0.69621,0.6961,0.69621,60799999.0
2005-03-16 17:29:00,0.69617,0.69621,0.69607,0.69607,49900000.0
2005-03-16 17:30:00,0.69608,0.69612,0.69606,0.69607,112500001.0
2005-03-16 17:31:00,0.69612,0.69616,0.69603,0.69608,285000003.0
2005-03-16 17:32:00,0.69613,0.69619,0.69606,0.69619,190799999.0
2005-03-16 17:33:00,0.69622,0.69622,0.69608,0.69621,154600003.0
2005-03-16 17:34:00,0.69618,0.6962,0.69615,0.69617,138000005.0
2005-03-16 17:35:00,0.69617,0.6963,0.69617,0.69626,127100000.0
2005-03-16 17:36:00,0.69623,0.69623,0.69617,0.6962,104600000.0
2005-03-16 17:37:00,0.69618,0.69627,0.69618,0.69624,85899999.0
2005-03-16 17:38:00,0.69622,0.6963,0.69619,0.69623,162799996.0
2005-03-16 17:39:00,0.69623,0.6963,0.6962,0.6963,175299998.0
2005-03-16 17:40:00,0.69634,0.69638,0.69627,0.69627,217500001.0
2005-03-16 17:41:00,0.69621,0.69639,0.69619,0.69629,156400001.0
2005-03-16 17:42:00,0.69633,0.69638,0.69617,0.69623,58300001.0
2005-03-16 17:43:00,0.69627,0.69637,0.69627,0.69634,57200001.0
2005-03-16 17:44:00,0.69637,0.69649,0.69637,0.69646,166000003.0
2005-03-16 17:45:00,0.69646,0.69651,0.69641,0.69651,271200005.0
2005-03-16 17:46:00,0.69652,0.69652,0.69648,0.69648,28900000.0
2005-03-16 17:47:00,0.69645,0.69651,0.69638,0.69638,118199997.0
2005-03-16 17:48:00,0.6964,0.69644,0.69632,0.69644,108600003.0
2005-03-16 17:49:00,0.69647,0.6965,0.69636,0.6965,104799999.0
2005-03-16 17:50:00,0.69647,0.69648,0.69633,0.69637,122800002.0
2005-03-16 17:51:00,0.69637,0.69637,0.69627,0.69631,51100000.0
2005-03-16 17:52:00,0.69636,0.69643,0.69636,0.69637,50900000.0
2005-03-16 17:53:00,0.69636,0.69642,0.69635,0.69635,221799999.0
2005-03-16 17:54:00,0.69639,0.69646,0.69636,0.69644,243899997.0
2005-03-16 17:55:00,0.69645,0.69653,0.69642,0.69653,99600002.0
2005-03-16 17:56:00,0.69647,0.69649,0.69644,0.69645,112799998.0
2005-03-16 17:57:00,0.69643,0.69643,0.69631,0.69635,144200002.0
2005-03-16 17:58:00,0.69636,0.69637,0.69629,0.69632,285499999.0
2005-03-16 17:59:00,0.69632,0.69632,0.69618,0.69622,188499997.0
2005-03-16 18:00:00,0.69614,0.6962,0.6961,0.69615,84699998.0
2005-03-16 18:01:00,0.69623,0.69629,0.69611,0.6962,1285200003.0
2005-03-16 18:02:00,0.69618,0.69625,0.69617,0.6962,1538799987.0
2005-03-16 18:03:00,0.69616,0.69623,0.69615,0.69615,1600200007.0
2005-03-16 18:04:00,0.69614,0.69625,0.69611,0.69625,691900007.0
2005-03-16 18:05:00,0.69616,0.69621,0.69605,0.69605,1208099998.0
2005-03-16 18:06:00,0.69612,0.69613,0.69602,0.69607,1960800010.0
2005-03-16 18:07:00,0.69607,0.6962,0.69605,0.69605,2144700005.0
2005-03-16 18:08:00,0.6966,0.6966,0.6964,0.6966,730399996.0
2005-03-16 18:09:00,0.69604,0.69615,0.69604,0.69604,730399996.0
2005-03-16 18:10:00,0.69605,0.69612,0.69595,0.69595,910800006.0
2005-03-16 18:11:00,0.696,0.69612,0.69599,0.69601,1134800006.0
2005-03-16 18:12:00,0.69615,0.69627,0.696,0.69623,818499989.0
2005-03-16 18:13:00,0.69615,0.69638,0.69613,0.69623,1120799989.0
2005-03-16 18:14:00,0.69632,0.69644,0.69629,0.69637,1802900003.0
2005-03-16 18:15:00,0.6964,0.6966,0.6964,0.6964,1459400009.0
2005-03-16 18:16:00,0.6964,0.69642,0.69632,0.69637,1459400009.0
2005-03-16 18:17:00,0.69639,0.6965,0.69636,0.69641,616500003.0
2005-03-16 18:18:00,0.69639,0.69647,0.69621,0.69627,811500000.0
2005-03-16 18:19:00,0.69628,0.69628,0.69615,0.69622,520399995.0
2005-03-16 18:20:00,0.69622,0.69633,0.69617,0.69628,464199995.0
2005-03-16 18:21:00,0.69632,0.69642,0.69628,0.69636,753600007.0
2005-03-16 18:22:00,0.69638,0.69644,0.69632,0.69632,1437300004.0
2005-03-16 18:23:00,0.69645,0.69652,0.6963,0.69641,1471599996.0
2005-03-16 18:24:00,0.69638,0.69645,0.69628,0.69634,1102500002.0
2005-03-16 18:25:00,0.6963,0.69633,0.69618,0.69622,1052600002.0
2005-03-16 18:26:00,0.6963,0.69633,0.69612,0.69625,1191199990.0
2005-03-16 18:27:00,0.69621,0.69629,0.69609,0.69623,689199995.0
2005-03-16 18:28:00,0.69627,0.6963,0.69612,0.69628,477699999.0
2005-03-16 18:29:00,0.69622,0.69631,0.6962,0.69626,1019199992.0
2005-03-16 18:30:00,0.69635,0.69635,0.69626,0.6963,604099998.0
2005-03-16 18:31:00,0.69631,0.69635,0.69625,0.69631,468000005.0
2005-03-16 18:32:00,0.69633,0.69634,0.69623,0.69625,852100001.0
2005-03-16 18:33:00,0.69643,0.69645,0.69633,0.69633,1080100005.0
2005-03-16 18:34:00,0.69635,0.69643,0.69627,0.69633,915100001.0
2005-03-16 18:35:00,0.69643,0.69643,0.69634,0.69638,374000004.0
2005-03-16 18:36:00,0.69638,0.69643,0.69635,0.69637,143299998.0
2005-03-16 18:37:00,0.69639,0.69653,0.69632,0.69653,450599998.0
2005-03-16 18:38:00,0.69643,0.6965,0.69634,0.69634,314499999.0
2005-03-16 18:39:00,0.69637,0.69647,0.69637,0.6964,364199998.0
2005-03-16 18:40:00,0.6964,0.69642,0.69631,0.69637,351199999.0
2005-03-16 18:41:00,0.69639,0.69644,0.69628,0.69637,812799998.0
2005-03-16 18:42:00,0.69637,0.69639,0.69629,0.69632,453599999.0
2005-03-16 18:43:00,0.69631,0.69632,0.69625,0.69625,481900004.0
2005-03-16 18:44:00,0.69622,0.69644,0.69622,0.69633,754499992.0
2005-03-16 18:45:00,0.69638,0.69649,0.69624,0.69624,345599993.0
2005-03-16 18:46:00,0.69644,0.69648,0.69632,0.69648,180899997.0
2005-03-16 18:47:00,0.69653,0.69653,0.69637,0.69645,197300000.0
2005-03-16 18:48:00,0.69645,0.69654,0.69636,0.69653,456799997.0
2005-03-16 18:49:00,0.6965,0.69662,0.6965,0.69655,130000000.0
2005-03-16 18:50:00,0.69656,0.69676,0.69656,0.6967,116799998.0
2005-03-16 18:51:00,0.69678,0.69683,0.69664,0.69664,551999989.0
2005-03-16 18:52:00,0.69675,0.69675,0.6966,0.69661,370899998.0
2005-03-16 18:53:00,0.69666,0.69675,0.69657,0.69657,700499998.0
2005-03-16 18:54:00,0.69673,0.69673,0.69657,0.69666,233300001.0
2005-03-16 18:55:00,0.69663,0.69672,0.6966,0.6966,433200005.0
2005-03-16 18:56:00,0.6966,0.69673,0.6966,0.69668,521099999.0
2005-03-16 18:57:00,0.69673,0.69673,0.6966,0.6966,280299998.0
2005-03-16 18:58:00,0.69668,0.69673,0.69659,0.69668,1020199987.0
2005-03-16 18:59:00,0.69667,0.69667,0.69648,0.69654,555700004.0
2005-03-16 19:00:00,0.69644,0.69659,0.69644,0.69658,549400001.0
2005-03-16 19:01:00,0.69662,0.69664,0.69658,0.69658,118000001.0
2005-03-16 19:02:00,0.69663,0.69663,0.69655,0.69657,522999997.0
2005-03-16 19:03:00,0.69661,0.69667,0.69653,0.69653,564500002.0
2005-03-16 19:04:00,0.69663,0.69663,0.69657,0.69657,198900000.0
2005-03-16 19:05:00,0.69652,0.69663,0.69648,0.69657,425699997.0
2005-03-16 19:06:00,0.69646,0.69651,0.69643,0.69643,533500005.0
2005-03-16 19:07:00,0.69651,0.69652,0.69639,0.69639,165600003.0
2005-03-16 19:08:00,0.69652,0.69654,0.6964,0.6964,965800010.0
2005-03-16 19:09:00,0.69645,0.69656,0.69644,0.69656,484999999.0
2005-03-16 19:10:00,0.69653,0.6966,0.69647,0.69655,403000005.0
2005-03-16 19:11:00,0.69646,0.69656,0.69641,0.69656,218400004.0
2005-03-16 19:12:00,0.69647,0.69658,0.6964,0.69642,218299999.0
2005-03-16 19:13:00,0.69645,0.69652,0.69643,0.69645,584899997.0
2005-03-16 19:14:00,0.69646,0.69649,0.69628,0.69649,276600004.0
2005-03-16 19:15:00,0.69648,0.69652,0.6964,0.6965,619800000.0
2005-03-16 19:16:00,0.69653,0.69653,0.69627,0.69627,183800002.0
2005-03-16 19:17:00,0.69643,0.69643,0.69637,0.69641,484900001.0
2005-03-16 19:18:00,0.69642,0.69642,0.69636,0.69642,314900000.0
2005-03-16 19:19:00,0.69641,0.69655,0.69641,0.69653,443599998.0
2005-03-16 19:20:00,0.69644,0.69652,0.69639,0.69639,409199995.0
2005-03-16 19:21:00,0.69637,0.69651,0.69637,0.69651,240500001.0
2005-03-16 19:22:00,0.6965,0.69653,0.69639,0.69653,305100000.0
2005-03-16 19:23:00,0.69645,0.69645,0.69589,0.69631,456699997.0
2005-03-16 19:24:00,0.69641,0.69648,0.69634,0.69637,229199998.0
2005-03-16 19:25:00,0.69635,0.69635,0.69611,0.69611,217400001.0
2005-03-16 19:26:00,0.69613,0.6962,0.69604,0.69604,401699998.0
2005-03-16 19:27:00,0.6955,0.69595,0.6955,0.6959,718800010.0
2005-03-16 19:28:00,0.6959,0.69596,0.69581,0.69596,379299998.0
2005-03-16 19:29:00,0.69601,0.69601,0.69584,0.69595,486999996.0
2005-03-16 19:30:00,0.696,0.69613,0.69598,0.69603,575700002.0
2005-03-16 19:31:00,0.69607,0.69617,0.69602,0.69602,598599991.0
2005-03-16 19:32:00,0.69612,0.69614,0.69608,0.69609,378300000.0
2005-03-16 19:33:00,0.69606,0.69609,0.69595,0.69595,252900002.0
2005-03-16 19:34:00,0.69603,0.69612,0.696,0.69605,422899997.0
2005-03-16 19:35:00,0.69612,0.69612,0.69591,0.69596,598700000.0
2005-03-16 19:36:00,0.69591,0.69596,0.69571,0.69593,506100001.0
2005-03-16 19:37:00,0.69593,0.69602,0.69591,0.69593,401600000.0
2005-03-16 19:38:00,0.696,0.696,0.69593,0.69593,195099996.0
2005-03-16 19:39:00,0.69605,0.69622,0.69597,0.69622,833100012.0
2005-03-16 19:40:00,0.6961,0.69619,0.696,0.69607,714799995.0
2005-03-16 19:41:00,0.69605,0.69605,0.6955,0.6959,726699998.0
2005-03-16 19:42:00,0.69588,0.69591,0.69581,0.6959,235200003.0
2005-03-16 19:43:00,0.69586,0.69598,0.69582,0.69597,152399999.0
2005-03-16 19:44:00,0.69595,0.69601,0.69589,0.69592,438200004.0
2005-03-16 19:45:00,0.69602,0.69602,0.69592,0.69592,330599999.0
2005-03-16 19:46:00,0.69598,0.69603,0.69593,0.69593,127900001.0
2005-03-16 19:47:00,0.69601,0.69601,0.69593,0.696,110899998.0
2005-03-16 19:48:00,0.69597,0.69607,0.69597,0.69597,139600003.0
2005-03-16 19:49:00,0.69597,0.696,0.6959,0.69592,243599995.0
2005-03-16 19:50:00,0.6959,0.69592,0.69585,0.6959,349199995.0
2005-03-16 19:51:00,0.6959,0.69592,0.69585,0.6959,298400000.0
2005-03-16 19:52:00,0.69592,0.69603,0.69592,0.69595,225400001.0
2005-03-16 19:53:00,0.69598,0.69605,0.69598,0.696,90800000.0
2005-03-16 19:54:00,0.696,0.69603,0.69593,0.69595,208400003.0
2005-03-16 19:55:00,0.69597,0.696,0.69596,0.69596,173200001.0
2005-03-16 19:56:00,0.696,0.6961,0.696,0.69603,100599995.0
2005-03-16 19:57:00,0.69603,0.69611,0.69601,0.69601,499800000.0
2005-03-16 19:58:00,0.69603,0.69616,0.69603,0.69604,277700003.0
2005-03-16 19:59:00,0.69606,0.69621,0.69582,0.6962,576100002.0
2005-03-16 20:00:00,0.69624,0.69624,0.69609,0.69609,183500000.0
2005-03-16 20:01:00,0.69615,0.69615,0.69602,0.69607,355700004.0
2005-03-16 20:02:00,0.69604,0.69604,0.69592,0.69592,128200001.0
2005-03-16 20:03:00,0.69604,0.69604,0.69595,0.69596,191999995.0
2005-03-16 20:04:00,0.696,0.696,0.69596,0.69596,131900003.0
2005-03-16 20:05:00,0.69595,0.69595,0.69592,0.69595,161900000.0
2005-03-16 20:06:00,0.69586,0.69592,0.69583,0.69592,150199997.0
2005-03-16 20:07:00,0.69593,0.69594,0.69589,0.6959,52800000.0
2005-03-16 20:08:00,0.69592,0.69605,0.69592,0.69595,591500001.0
2005-03-16 20:09:00,0.6959,0.6959,0.69581,0.6959,164099998.0
2005-03-16 20:10:00,0.69588,0.6959,0.69581,0.69585,181699997.0
2005-03-16 20:11:00,0.69588,0.69593,0.69586,0.69593,226499997.0
2005-03-16 20:12:00,0.69586,0.69594,0.69582,0.69594,1052100005.0
2005-03-16 20:13:00,0.69587,0.696,0.69579,0.69593,419900011.0
2005-03-16 20:14:00,0.69605,0.69608,0.69591,0.69602,328600005.0
2005-03-16 20:15:00,0.69612,0.69612,0.69597,0.69597,833399993.0
2005-03-16 20:16:00,0.69597,0.69602,0.69594,0.69595,587999996.0
2005-03-16 20:17:00,0.6959,0.69598,0.6959,0.69593,199900000.0
2005-03-16 20:18:00,0.69605,0.69606,0.69596,0.69598,350900000.0
2005-03-16 20:19:00,0.69596,0.69601,0.69587,0.69594,417300006.0
2005-03-16 20:20:00,0.696,0.69605,0.69585,0.69601,412399997.0
2005-03-16 20:21:00,0.69615,0.69617,0.696,0.69606,152999998.0
2005-03-16 20:22:00,0.69603,0.6962,0.69601,0.6962,137600001.0
2005-03-16 20:23:00,0.69615,0.69625,0.69613,0.69615,482499998.0
2005-03-16 20:24:00,0.69614,0.69622,0.69608,0.69611,333399993.0
2005-03-16 20:25:00,0.69603,0.69627,0.69603,0.69613,484700002.0
2005-03-16 20:26:00,0.69631,0.69631,0.69614,0.69614,862099997.0
2005-03-16 20:27:00,0.69615,0.69631,0.69613,0.69625,360700003.0
2005-03-16 20:28:00,0.6963,0.69631,0.69622,0.69624,458400000.0
2005-03-16 20:29:00,0.69636,0.69636,0.69621,0.69622,726099994.0
2005-03-16 20:30:00,0.69631,0.69634,0.69623,0.69625,1982600003.0
2005-03-16 20:31:00,0.6962,0.69634,0.69615,0.6962,996899996.0
2005-03-16 20:32:00,0.69623,0.69634,0.69621,0.69625,1505899995.0
2005-03-16 20:33:00,0.69632,0.69659,0.69624,0.69632,243100001.0
2005-03-16 20:34:00,0.69633,0.69645,0.69617,0.69617,343999999.0
2005-03-16 20:35:00,0.69617,0.69625,0.69614,0.69614,356099993.0
2005-03-16 20:36:00,0.69614,0.69626,0.69612,0.6962,214700003.0
2005-03-16 20:37:00,0.69618,0.69632,0.69617,0.69622,709900007.0
2005-03-16 20:38:00,0.6962,0.69627,0.6962,0.6962,855099995.0
2005-03-16 20:39:00,0.69622,0.69627,0.69622,0.69622,399200001.0
2005-03-16 20:40:00,0.69629,0.69638,0.69627,0.69628,450199999.0
2005-03-16 20:41:00,0.69633,0.69639,0.69626,0.69633,404300004.0
2005-03-16 20:42:00,0.69631,0.69635,0.69627,0.69631,211999992.0
2005-03-16 20:43:00,0.69631,0.69631,0.6962,0.6962,516400000.0
2005-03-16 20:44:00,0.69627,0.69631,0.69623,0.69625,942700000.0
2005-03-16 20:45:00,0.69627,0.69632,0.69623,0.69623,337099996.0
2005-03-16 20:46:00,0.69635,0.69635,0.69618,0.69618,229099999.0
2005-03-16 20:47:00,0.69617,0.69624,0.69616,0.69617,826599998.0
2005-03-16 20:48:00,0.69614,0.69624,0.69609,0.6961,479799997.0
2005-03-16 20:49:00,0.69617,0.69622,0.69617,0.6962,298700000.0
2005-03-16 20:50:00,0.69618,0.6962,0.69601,0.69601,1442399995.0
2005-03-16 20:51:00,0.69613,0.69618,0.69603,0.69604,470400000.0
2005-03-16 20:52:00,0.6961,0.6962,0.69604,0.6962,525700002.0
2005-03-16 20:53:00,0.69617,0.69629,0.69615,0.69615,979599996.0
2005-03-16 20:54:00,0.6962,0.69624,0.69614,0.69616,647200005.0
2005-03-16 20:55:00,0.69619,0.69624,0.69614,0.69615,483800004.0
2005-03-16 20:56:00,0.69618,0.69629,0.69611,0.6962,1046800008.0
2005-03-16 20:57:00,0.69636,0.6964,0.6962,0.69629,1185900001.0
2005-03-16 20:58:00,0.69615,0.69628,0.69615,0.69622,730799998.0
2005-03-16 20:59:00,0.69622,0.69629,0.69619,0.6962,1611999995.0
2005-03-16 21:00:00,0.69621,0.69625,0.69613,0.69625,1613399994.0
2005-03-16 21:01:00,0.69622,0.69634,0.69619,0.6963,1241000000.0
2005-03-16 21:02:00,0.69627,0.69639,0.69619,0.69624,573900008.0
2005-03-16 21:03:00,0.69621,0.69641,0.69621,0.69632,805099993.0
2005-03-16 21:04:00,0.69637,0.6964,0.6963,0.6964,474700002.0
2005-03-16 21:05:00,0.69639,0.69645,0.69635,0.69642,792099994.0
2005-03-16 21:06:00,0.6964,0.69645,0.69637,0.69637,557900003.0
2005-03-16 21:07:00,0.69635,0.6964,0.69634,0.69634,168500000.0
2005-03-16 21:08:00,0.69639,0.69642,0.69631,0.69634,54200000.0
2005-03-16 21:09:00,0.69645,0.69652,0.69637,0.69652,379400000.0
2005-03-16 21:10:00,0.69652,0.69652,0.69638,0.69638,250000000.0
2005-03-16 21:11:00,0.69644,0.69644,0.69636,0.69636,270400003.0
2005-03-16 21:12:00,0.69634,0.69642,0.69634,0.69641,93500001.0
2005-03-16 21:13:00,0.69642,0.69652,0.69642,0.69651,396200003.0
2005-03-16 21:14:00,0.69645,0.69651,0.6964,0.6964,518999994.0
2005-03-16 21:15:00,0.69638,0.6964,0.69635,0.6964,417100002.0
2005-03-16 21:16:00,0.69641,0.6965,0.69641,0.69648,528600002.0
2005-03-16 21:17:00,0.6965,0.69656,0.69646,0.69656,215600002.0
2005-03-16 21:18:00,0.69651,0.69653,0.69644,0.69653,129999999.0
2005-03-16 21:19:00,0.6965,0.6965,0.69631,0.69631,453099996.0
2005-03-16 21:20:00,0.69638,0.69644,0.69634,0.69634,1086199999.0
2005-03-16 21:21:00,0.69632,0.69632,0.69616,0.69622,296100004.0
2005-03-16 21:22:00,0.69633,0.69633,0.69622,0.69632,695999996.0
2005-03-16 21:23:00,0.6963,0.6963,0.69627,0.69627,34300000.0
2005-03-16 21:24:00,0.69633,0.6964,0.69631,0.69631,251099998.0
2005-03-16 21:25:00,0.69631,0.69632,0.69625,0.69628,210400007.0
2005-03-16 21:26:00,0.6963,0.6963,0.69627,0.69627,61600000.0
2005-03-16 21:27:00,0.6963,0.69634,0.69629,0.69631,121700002.0
2005-03-16 21:28:00,0.6963,0.69633,0.69625,0.69628,327699994.0
2005-03-16 21:29:00,0.6963,0.6963,0.69628,0.69628,117399999.0
2005-03-16 21:30:00,0.69635,0.69636,0.6963,0.6963,131400000.0
2005-03-16 21:31:00,0.6963,0.69633,0.69624,0.69628,206700002.0
2005-03-16 21:32:00,0.69625,0.6964,0.69625,0.69632,627499992.0
2005-03-16 21:33:00,0.69629,0.69632,0.6962,0.69627,433399998.0
2005-03-16 21:34:00,0.69625,0.6963,0.6962,0.69627,609199994.0
2005-03-16 21:35:00,0.69635,0.69637,0.69627,0.69628,344699995.0
2005-03-16 21:36:00,0.69634,0.69635,0.69626,0.69626,142800000.0
2005-03-16 21:37:00,0.69633,0.69644,0.6963,0.6964,291099999.0
2005-03-16 21:38:00,0.69629,0.69635,0.69625,0.69627,90899999.0
2005-03-16 21:39:00,0.69633,0.69645,0.69633,0.69636,175299998.0
2005-03-16 21:40:00,0.69631,0.69635,0.69628,0.69628,197699995.0
2005-03-16 21:41:00,0.6963,0.69631,0.69623,0.69631,67900000.0
2005-03-16 21:42:00,0.69632,0.69632,0.6962,0.69624,127000003.0
2005-03-16 21:43:00,0.6962,0.69638,0.6962,0.69629,421800003.0
2005-03-16 21:44:00,0.69638,0.69653,0.69635,0.69653,408400003.0
2005-03-16 21:45:00,0.69643,0.6965,0.6964,0.6965,61500002.0
2005-03-16 21:46:00,0.69648,0.69654,0.69635,0.69653,506300000.0
2005-03-16 21:47:00,0.69651,0.69657,0.69648,0.69655,263399996.0
2005-03-16 21:48:00,0.69652,0.69658,0.69652,0.69654,163599998.0
2005-03-16 21:49:00,0.69661,0.6967,0.69661,0.69665,248099992.0
2005-03-16 21:50:00,0.69648,0.69658,0.69648,0.69658,119900004.0
2005-03-16 21:51:00,0.69658,0.69658,0.69649,0.69653,257100003.0
2005-03-16 21:52:00,0.69652,0.69658,0.6965,0.6965,140100000.0
2005-03-16 21:53:00,0.69655,0.69655,0.69642,0.69642,74899999.0
2005-03-16 21:54:00,0.69647,0.69655,0.69638,0.69651,228200004.0
2005-03-16 21:55:00,0.69645,0.69645,0.69633,0.69633,94600001.0
2005-03-16 21:56:00,0.69641,0.69649,0.6964,0.69641,204599995.0
2005-03-16 21:57:00,0.69646,0.69651,0.69637,0.69637,333700004.0
2005-03-16 21:58:00,0.69639,0.69645,0.69636,0.69636,111700001.0
2005-03-16 21:59:00,0.69648,0.69648,0.69636,0.69636,477300003.0
2005-03-16 22:00:00,0.69632,0.69638,0.6963,0.6963,209300002.0
2005-03-16 22:01:00,0.69633,0.69636,0.6963,0.69632,332900003.0
2005-03-16 22:02:00,0.69637,0.69637,0.69625,0.69625,373300007.0
2005-03-16 22:03:00,0.69625,0.69628,0.69625,0.69628,294100002.0
2005-03-16 22:04:00,0.6964,0.69646,0.69614,0.69633,261100002.0
2005-03-16 22:05:00,0.69623,0.69632,0.69623,0.69625,250700002.0
2005-03-16 22:06:00,0.69629,0.69629,0.69623,0.69626,172299997.0
2005-03-16 22:07:00,0.69627,0.69635,0.69623,0.6963,280700003.0
2005-03-16 22:08:00,0.69634,0.69635,0.69623,0.69623,294899999.0
2005-03-16 22:09:00,0.69618,0.69628,0.69618,0.69625,160400001.0
2005-03-16 22:10:00,0.69619,0.69629,0.69618,0.69626,78400001.0
2005-03-16 22:11:00,0.69628,0.69628,0.69622,0.69625,134300003.0
2005-03-16 22:12:00,0.69627,0.69627,0.69619,0.69626,397299999.0
2005-03-16 22:13:00,0.69626,0.69626,0.6962,0.6962,163900000.0
2005-03-16 22:14:00,0.69616,0.69623,0.69592,0.69592,139600002.0
2005-03-16 22:15:00,0.6961,0.6961,0.69579,0.69586,647700002.0
2005-03-16 22:16:00,0.6961,0.69612,0.69586,0.696,575899999.0
2005-03-16 22:17:00,0.69611,0.69611,0.69609,0.69609,27900000.0
2005-03-16 22:18:00,0.69609,0.69617,0.69609,0.69615,91999997.0
2005-03-16 22:19:00,0.69612,0.69612,0.69603,0.69607,175600003.0
2005-03-16 22:20:00,0.69603,0.69609,0.69595,0.69602,81899998.0
2005-03-16 22:21:00,0.6959,0.69601,0.6959,0.69595,356299996.0
2005-03-16 22:22:00,0.69602,0.69605,0.696,0.69605,287799999.0
2005-03-16 22:23:00,0.69601,0.69605,0.69593,0.69593,343500005.0
2005-03-16 22:24:00,0.69598,0.69611,0.69598,0.69607,258100005.0
2005-03-16 22:25:00,0.69614,0.69615,0.6961,0.69612,355900003.0
2005-03-16 22:26:00,0.69609,0.69613,0.69608,0.69609,363699996.0
2005-03-16 22:27:00,0.69609,0.69613,0.69609,0.69609,74200003.0
2005-03-16 22:28:00,0.69609,0.69614,0.69609,0.6961,123399998.0
2005-03-16 22:29:00,0.69615,0.69615,0.6961,0.6961,279999999.0
2005-03-16 22:30:00,0.69616,0.69616,0.69612,0.69612,31500000.0
2005-03-16 22:31:00,0.69615,0.69615,0.69597,0.69597,177200004.0
2005-03-16 22:32:00,0.69599,0.69613,0.69599,0.69605,281800003.0
2005-03-16 22:33:00,0.69615,0.69619,0.69602,0.69602,172300001.0
2005-03-16 22:34:00,0.69607,0.69607,0.69598,0.696,257699997.0
2005-03-16 22:35:00,0.69601,0.69603,0.69597,0.696,312499995.0
2005-03-16 22:36:00,0.69612,0.69618,0.69604,0.69604,170900000.0
2005-03-16 22:37:00,0.69601,0.69609,0.696,0.696,435100004.0
2005-03-16 22:38:00,0.69607,0.69608,0.69604,0.69606,240699998.0
2005-03-16 22:39:00,0.69602,0.69605,0.696,0.69602,342200000.0
2005-03-16 22:40:00,0.696,0.69605,0.69598,0.69601,441399999.0
2005-03-16 22:41:00,0.69601,0.69607,0.69601,0.69603,264400002.0
2005-03-16 22:42:00,0.69607,0.69609,0.69598,0.69598,285999999.0
2005-03-16 22:43:00,0.696,0.69604,0.696,0.69604,18700000.0
2005-03-16 22:44:00,0.69613,0.69616,0.69613,0.69613,240100003.0
2005-03-16 22:45:00,0.69618,0.69618,0.69612,0.69612,126299999.0
2005-03-16 22:46:00,0.69608,0.69608,0.69602,0.69602,51799999.0
2005-03-16 22:47:00,0.69597,0.69604,0.69595,0.69595,96499999.0
2005-03-16 22:48:00,0.69596,0.69609,0.69596,0.69598,185300003.0
2005-03-16 22:49:00,0.69615,0.69615,0.69602,0.69602,168799998.0
2005-03-16 22:50:00,0.69612,0.69619,0.69608,0.69609,278299998.0
2005-03-16 22:51:00,0.69616,0.6962,0.69614,0.6962,252700001.0
2005-03-16 22:52:00,0.69618,0.69618,0.69594,0.69594,199599999.0
2005-03-16 22:53:00,0.69601,0.6962,0.69598,0.69613,142599999.0
2005-03-16 22:54:00,0.69626,0.6964,0.69617,0.69634,98299998.0
2005-03-16 22:55:00,0.69613,0.69615,0.69613,0.69615,55800000.0
2005-03-16 22:56:00,0.69618,0.69618,0.69607,0.6961,91900004.0
2005-03-16 22:57:00,0.69608,0.69608,0.69598,0.69607,99800000.0
2005-03-16 22:58:00,0.69609,0.69617,0.69604,0.69607,389900000.0
2005-03-16 22:59:00,0.69606,0.69616,0.69598,0.69598,283600001.0
2005-03-16 23:00:00,0.69591,0.69621,0.69591,0.69607,159600003.0
2005-03-16 23:01:00,0.69608,0.69608,0.69602,0.69602,117300001.0
2005-03-16 23:02:00,0.69605,0.69613,0.69605,0.69607,164100001.0
2005-03-16 23:03:00,0.69608,0.69612,0.69602,0.69612,139100004.0
2005-03-16 23:04:00,0.69614,0.69619,0.69614,0.69619,59000000.0
2005-03-16 23:05:00,0.69612,0.69617,0.69608,0.69617,95100002.0
2005-03-16 23:06:00,0.6962,0.6962,0.69615,0.69615,73800001.0
2005-03-16 23:07:00,0.69615,0.6962,0.69615,0.6962,125999999.0
2005-03-16 23:08:00,0.69616,0.69624,0.69616,0.69617,143600002.0
2005-03-16 23:09:00,0.69619,0.69621,0.69612,0.69615,227700000.0
2005-03-16 23:10:00,0.69613,0.69619,0.69613,0.69619,111100003.0
2005-03-16 23:11:00,0.69654,0.69654,0.69629,0.69632,271999999.0
2005-03-16 23:12:00,0.69615,0.69626,0.69613,0.69626,76900000.0
2005-03-16 23:13:00,0.69623,0.69627,0.6962,0.69625,231800000.0
2005-03-16 23:14:00,0.69626,0.69629,0.69614,0.69614,85800000.0
2005-03-16 23:15:00,0.69613,0.69619,0.69613,0.69619,156999996.0
2005-03-16 23:16:00,0.69623,0.69629,0.69621,0.69621,113100000.0
2005-03-16 23:17:00,0.69627,0.69627,0.69611,0.69615,173200001.0
2005-03-16 23:18:00,0.69619,0.69619,0.69619,0.69619,25600000.0
2005-03-16 23:19:00,0.69622,0.69624,0.69622,0.69624,50400001.0
2005-03-16 23:20:00,0.6962,0.69627,0.6962,0.69622,135899996.0
2005-03-16 23:21:00,0.6962,0.6963,0.6962,0.69623,160600003.0
2005-03-16 23:22:00,0.69625,0.69635,0.69625,0.69635,91199999.0
2005-03-16 23:23:00,0.69632,0.69642,0.69632,0.69634,223500003.0
2005-03-16 23:24:00,0.69642,0.69645,0.69636,0.69637,288299999.0
2005-03-16 23:25:00,0.69639,0.69647,0.69639,0.69639,75300000.0
2005-03-16 23:26:00,0.69642,0.69643,0.69639,0.6964,157400000.0
2005-03-16 23:27:00,0.69632,0.69632,0.69623,0.69623,146600001.0
2005-03-16 23:28:00,0.69632,0.69632,0.69626,0.6963,93200002.0
2005-03-16 23:29:00,0.69622,0.69622,0.69607,0.69616,98400001.0
2005-03-16 23:30:00,0.69624,0.69626,0.6961,0.6962,208200000.0
2005-03-16 23:31:00,0.69605,0.69607,0.696,0.69605,138700000.0
2005-03-16 23:32:00,0.69622,0.6963,0.69613,0.69625,185199999.0
2005-03-16 23:33:00,0.69627,0.69635,0.69627,0.69627,59100000.0
2005-03-16 23:34:00,0.69631,0.69631,0.69622,0.69622,85400001.0
2005-03-16 23:35:00,0.6962,0.69623,0.69611,0.69623,116700004.0
2005-03-16 23:36:00,0.6962,0.6962,0.69613,0.69613,35100000.0
2005-03-16 23:37:00,0.69623,0.69623,0.69613,0.69623,115100001.0
2005-03-16 23:38:00,0.69608,0.69641,0.69608,0.69636,206699997.0
2005-03-16 23:39:00,0.69622,0.69624,0.69615,0.69623,186999997.0
2005-03-16 23:40:00,0.69625,0.69625,0.69623,0.69623,14400000.0
2005-03-16 23:41:00,0.69623,0.69623,0.69617,0.69618,107700001.0
2005-03-16 23:42:00,0.69622,0.69622,0.69622,0.69622,18299999.0
2005-03-16 23:43:00,0.69621,0.69623,0.69615,0.69623,118800000.0
2005-03-16 23:44:00,0.69628,0.69631,0.6962,0.69623,269600001.0
2005-03-16 23:45:00,0.69626,0.69636,0.69626,0.69631,188599999.0
2005-03-16 23:46:00,0.69637,0.69637,0.69633,0.69633,11100000.0
2005-03-16 23:47:00,0.69634,0.69634,0.69629,0.69629,64600000.0
2005-03-16 23:48:00,0.69633,0.69649,0.69632,0.69632,136499998.0
2005-03-16 23:49:00,0.69636,0.69636,0.69623,0.69628,127600002.0
2005-03-16 23:50:00,0.69625,0.69625,0.69625,0.69625,4000000.0
2005-03-16 23:51:00,0.69632,0.69632,0.69627,0.69631,100000000.0
2005-03-16 23:52:00,0.69632,0.69638,0.69629,0.69632,70199999.0
2005-03-16 23:53:00,0.69635,0.69636,0.69627,0.69627,218399999.0
2005-03-16 23:54:00,0.69632,0.69632,0.69625,0.69625,204199999.0
2005-03-16 23:55:00,0.69639,0.69639,0.69631,0.69632,149900001.0
2005-03-16 23:56:00,0.69625,0.6963,0.69625,0.69627,149300000.0
2005-03-16 23:57:00,0.6963,0.69633,0.69627,0.69627,225400002.0
2005-03-16 23:58:00,0.69631,0.69634,0.69602,0.69625,128599999.0
2005-03-16 23:59:00,0.69629,0.69633,0.69621,0.69625,215500001.0
2005-03-17 00:00:00,0.69619,0.69625,0.69619,0.6962,223900003.0
2005-03-17 00:01:00,0.69634,0.69645,0.69633,0.69645,125899999.0
2005-03-17 00:02:00,0.69645,0.69645,0.69635,0.69641,190199999.0
2005-03-17 00:03:00,0.69633,0.69648,0.69623,0.69637,187100000.0
2005-03-17 00:04:00,0.6963,0.69638,0.69621,0.69638,124000001.0
2005-03-17 00:05:00,0.69639,0.69642,0.69636,0.69642,98100000.0
2005-03-17 00:06:00,0.69635,0.69644,0.69635,0.69639,179500003.0
2005-03-17 00:07:00,0.69639,0.69639,0.69626,0.69628,112600002.0
2005-03-17 00:08:00,0.69628,0.69637,0.6962,0.6963,267299997.0
2005-03-17 00:09:00,0.69623,0.69623,0.69595,0.69599,223600003.0
2005-03-17 00:10:00,0.69608,0.69608,0.6959,0.69596,106699998.0
2005-03-17 00:11:00,0.69595,0.69601,0.6959,0.69597,97600002.0
2005-03-17 00:12:00,0.69601,0.6961,0.69588,0.69606,184200000.0
2005-03-17 00:13:00,0.69607,0.6962,0.69607,0.6962,29300001.0
2005-03-17 00:14:00,0.69605,0.69616,0.69605,0.69612,183099998.0
2005-03-17 00:15:00,0.69608,0.6962,0.696,0.6962,122699999.0
2005-03-17 00:16:00,0.69615,0.69624,0.69615,0.69624,105799997.0
2005-03-17 00:17:00,0.69603,0.69617,0.69588,0.69617,44000000.0
2005-03-17 00:18:00,0.69592,0.69615,0.69592,0.69607,163599999.0
2005-03-17 00:19:00,0.69609,0.69609,0.69606,0.69606,19400000.0
2005-03-17 00:20:00,0.69608,0.69609,0.696,0.69607,289000001.0
2005-03-17 00:21:00,0.69597,0.69605,0.6959,0.69604,208400002.0
2005-03-17 00:22:00,0.69615,0.69615,0.69588,0.69588,83899999.0
2005-03-17 00:23:00,0.69579,0.69584,0.69579,0.69582,166699998.0
2005-03-17 00:24:00,0.69583,0.69586,0.69579,0.69582,209200000.0
2005-03-17 00:25:00,0.69582,0.6959,0.69574,0.69577,159000000.0
2005-03-17 00:26:00,0.69593,0.69595,0.69579,0.69579,130600000.0
2005-03-17 00:27:00,0.69583,0.69594,0.69577,0.69577,194999996.0
2005-03-17 00:28:00,0.69578,0.69586,0.69575,0.69586,67700000.0
2005-03-17 00:29:00,0.69588,0.69588,0.69578,0.69578,92799998.0
2005-03-17 00:30:00,0.69584,0.69591,0.69581,0.69591,137200002.0
2005-03-17 00:31:00,0.69583,0.69593,0.69582,0.69593,126399999.0
2005-03-17 00:32:00,0.69591,0.69591,0.69581,0.69587,56699998.0
2005-03-17 00:33:00,0.69578,0.6959,0.69578,0.6959,93300000.0
2005-03-17 00:34:00,0.69584,0.69584,0.69575,0.69583,139100000.0
2005-03-17 00:35:00,0.69568,0.69589,0.69568,0.69589,147100001.0
2005-03-17 00:36:00,0.69586,0.69586,0.69584,0.69584,61400000.0
2005-03-17 00:37:00,0.69589,0.69589,0.69588,0.69588,8700000.0
2005-03-17 00:38:00,0.69589,0.69592,0.69576,0.69576,122699999.0
2005-03-17 00:39:00,0.69574,0.69586,0.69574,0.69586,72000000.0
2005-03-17 00:40:00,0.6959,0.6959,0.69567,0.69567,103000000.0
2005-03-17 00:41:00,0.69567,0.69582,0.69567,0.69582,244500003.0
2005-03-17 00:42:00,0.69584,0.69585,0.69575,0.69581,208399999.0
2005-03-17 00:43:00,0.69578,0.69582,0.69578,0.69582,48700002.0
2005-03-17 00:44:00,0.69584,0.69584,0.69572,0.69575,145899998.0
2005-03-17 00:45:00,0.69567,0.69575,0.69563,0.69575,144499998.0
2005-03-17 00:46:00,0.69585,0.69588,0.6956,0.6956,156999998.0
2005-03-17 00:47:00,0.69578,0.69578,0.69576,0.69576,54200001.0
2005-03-17 00:48:00,0.69575,0.6958,0.69567,0.69567,90000001.0
2005-03-17 00:49:00,0.69571,0.69582,0.6957,0.69582,147099999.0
2005-03-17 00:50:00,0.6959,0.6959,0.69585,0.69585,52900002.0
2005-03-17 00:51:00,0.69592,0.69592,0.69582,0.69592,119000001.0
2005-03-17 00:52:00,0.69575,0.69608,0.69575,0.69603,79800002.0
2005-03-17 00:53:00,0.69585,0.69588,0.69585,0.69588,110900000.0
2005-03-17 00:54:00,0.6959,0.6959,0.69587,0.69587,58200000.0
2005-03-17 00:55:00,0.69587,0.696,0.69587,0.696,116600000.0
2005-03-17 00:56:00,0.69585,0.6959,0.69582,0.69587,84699997.0
2005-03-17 00:57:00,0.69576,0.69601,0.69576,0.69601,83500000.0
2005-03-17 00:58:00,0.69587,0.6959,0.69587,0.6959,27300001.0
2005-03-17 00:59:00,0.69587,0.6959,0.69587,0.6959,57599999.0
2005-03-17 01:00:00,0.69578,0.69578,0.69574,0.69574,40700001.0
2005-03-17 01:01:00,0.6959,0.6959,0.69585,0.69585,11200000.0
2005-03-17 01:02:00,0.69581,0.69581,0.69574,0.69574,47799998.0
2005-03-17 01:03:00,0.69579,0.69579,0.69566,0.69566,268999995.0
2005-03-17 01:04:00,0.69572,0.6958,0.69572,0.6958,146600001.0
2005-03-17 01:05:00,0.69573,0.69573,0.6956,0.69565,113300002.0
2005-03-17 01:06:00,0.69577,0.69577,0.69568,0.6957,64700001.0
2005-03-17 01:07:00,0.69579,0.6958,0.69564,0.69564,56000001.0
2005-03-17 01:08:00,0.69568,0.69585,0.69568,0.69583,154900002.0
2005-03-17 01:09:00,0.69586,0.69586,0.6957,0.69584,150400000.0
2005-03-17 01:10:00,0.69595,0.696,0.69586,0.696,222099999.0
2005-03-17 01:11:00,0.69588,0.69592,0.69588,0.6959,133099998.0
2005-03-17 01:12:00,0.69589,0.69607,0.69589,0.69603,155799997.0
2005-03-17 01:13:00,0.69589,0.6959,0.69587,0.69587,164000002.0
2005-03-17 01:14:00,0.69582,0.69585,0.6958,0.69583,190799999.0
2005-03-17 01:15:00,0.69593,0.69597,0.69584,0.69597,95700002.0
2005-03-17 01:16:00,0.69584,0.69584,0.6957,0.6957,106400000.0
2005-03-17 01:17:00,0.69571,0.69581,0.69571,0.69581,62099999.0
2005-03-17 01:18:00,0.69598,0.696,0.6958,0.6958,160299998.0
2005-03-17 01:19:00,0.69583,0.69583,0.69569,0.69583,130499999.0
2005-03-17 01:20:00,0.69586,0.6959,0.69581,0.69585,201000001.0
2005-03-17 01:21:00,0.69583,0.69585,0.69582,0.69585,58199999.0
2005-03-17 01:22:00,0.69588,0.69588,0.69582,0.69585,80900002.0
2005-03-17 01:23:00,0.69585,0.69585,0.69582,0.69582,37499999.0
2005-03-17 01:24:00,0.69581,0.69581,0.69575,0.6958,102000003.0
2005-03-17 01:25:00,0.69577,0.69584,0.69577,0.6958,214100004.0
2005-03-17 01:26:00,0.69582,0.69584,0.69565,0.69565,131200000.0
2005-03-17 01:27:00,0.69569,0.69583,0.69567,0.69582,122100000.0
2005-03-17 01:28:00,0.6959,0.6959,0.69583,0.69583,115900000.0
2005-03-17 01:29:00,0.69585,0.69591,0.69584,0.69591,62499998.0
2005-03-17 01:30:00,0.69581,0.69581,0.69568,0.69574,63800002.0
2005-03-17 01:31:00,0.69574,0.69578,0.69572,0.69573,97299999.0
2005-03-17 01:32:00,0.69573,0.6958,0.69573,0.6958,14800000.0
2005-03-17 01:33:00,0.69575,0.69575,0.69559,0.69559,68200001.0
2005-03-17 01:34:00,0.69571,0.69571,0.69557,0.69562,189300001.0
2005-03-17 01:35:00,0.69561,0.69561,0.69542,0.69554,122999999.0
2005-03-17 01:36:00,0.69555,0.69558,0.69538,0.69558,223499998.0
2005-03-17 01:37:00,0.6955,0.69556,0.69538,0.6954,265799996.0
2005-03-17 01:38:00,0.69553,0.69555,0.69534,0.69534,208500000.0
2005-03-17 01:39:00,0.69554,0.69554,0.6954,0.69551,109999998.0
2005-03-17 01:40:00,0.6955,0.69557,0.6954,0.6955,123199996.0
2005-03-17 01:41:00,0.69554,0.69554,0.69538,0.69538,233600001.0
2005-03-17 01:42:00,0.69541,0.69551,0.6954,0.69542,132200001.0
2005-03-17 01:43:00,0.69541,0.6955,0.69539,0.69546,167800000.0
2005-03-17 01:44:00,0.6955,0.69556,0.69542,0.69542,165800003.0
2005-03-17 01:45:00,0.69553,0.69553,0.69538,0.69538,93499998.0
2005-03-17 01:46:00,0.69545,0.6956,0.6954,0.6954,92799999.0
2005-03-17 01:47:00,0.69547,0.69562,0.69547,0.69558,104800001.0
2005-03-17 01:48:00,0.6955,0.6955,0.69537,0.69548,164500000.0
2005-03-17 01:49:00,0.69547,0.69552,0.69547,0.69547,145400000.0
2005-03-17 01:50:00,0.6955,0.69553,0.69546,0.69546,57299998.0
2005-03-17 01:51:00,0.69555,0.69555,0.6955,0.69553,145199998.0
2005-03-17 01:52:00,0.69539,0.69578,0.69537,0.69578,121400000.0
2005-03-17 01:53:00,0.69566,0.69579,0.69562,0.69576,124599999.0
2005-03-17 01:54:00,0.69556,0.69572,0.69549,0.69572,164899995.0
2005-03-17 01:55:00,0.69571,0.69571,0.69561,0.69569,90399999.0
2005-03-17 01:56:00,0.69572,0.69572,0.69558,0.69566,184600004.0
2005-03-17 01:57:00,0.69567,0.6957,0.69567,0.6957,134600001.0
2005-03-17 01:58:00,0.69567,0.6957,0.69567,0.6957,12000000.0
2005-03-17 01:59:00,0.69568,0.69568,0.69561,0.69561,137100000.0
2005-03-17 02:00:00,0.69563,0.69566,0.69558,0.69558,119100001.0
2005-03-17 02:01:00,0.6956,0.69564,0.69551,0.69564,126100002.0
2005-03-17 02:02:00,0.69548,0.69562,0.69548,0.69562,275400001.0
2005-03-17 02:03:00,0.69552,0.69563,0.6955,0.69559,257399994.0
2005-03-17 02:04:00,0.6956,0.69566,0.69555,0.69565,261299999.0
2005-03-17 02:05:00,0.69564,0.69566,0.69554,0.69564,98000001.0
2005-03-17 02:06:00,0.69562,0.69573,0.69562,0.69562,56700001.0
2005-03-17 02:07:00,0.69566,0.69573,0.69564,0.69567,178900005.0
2005-03-17 02:08:00,0.69569,0.69578,0.69569,0.69571,75900001.0
2005-03-17 02:09:00,0.69578,0.69578,0.69567,0.69567,68700000.0
2005-03-17 02:10:00,0.6958,0.6958,0.69571,0.69571,159199999.0
2005-03-17 02:11:00,0.69573,0.69573,0.69557,0.69565,144499996.0
2005-03-17 02:12:00,0.69565,0.69567,0.69557,0.69557,157199999.0
2005-03-17 02:13:00,0.69566,0.69567,0.69558,0.69567,274800003.0
2005-03-17 02:14:00,0.69559,0.69564,0.69554,0.69564,124500001.0
2005-03-17 02:15:00,0.69574,0.69576,0.69554,0.69576,70199999.0
2005-03-17 02:16:00,0.69585,0.69586,0.69578,0.69583,143699998.0
2005-03-17 02:17:00,0.69582,0.69587,0.69575,0.69575,113500001.0
2005-03-17 02:18:00,0.6958,0.6958,0.69573,0.69575,164600002.0
2005-03-17 02:19:00,0.69573,0.69573,0.69555,0.69564,110199998.0
2005-03-17 02:20:00,0.69564,0.69576,0.69561,0.69576,70200000.0
2005-03-17 02:21:00,0.69576,0.69585,0.69576,0.69581,128500001.0
2005-03-17 02:22:00,0.69581,0.69581,0.69565,0.69577,83599999.0
2005-03-17 02:23:00,0.69585,0.69585,0.6958,0.69583,104299997.0
2005-03-17 02:24:00,0.69583,0.69585,0.69578,0.69583,35900000.0
2005-03-17 02:25:00,0.6958,0.69581,0.69561,0.69581,97500001.0
2005-03-17 02:26:00,0.69587,0.69587,0.69582,0.69582,122599999.0
2005-03-17 02:27:00,0.69577,0.69584,0.69565,0.69565,221300001.0
2005-03-17 02:28:00,0.69588,0.6959,0.69585,0.69585,150400001.0
2005-03-17 02:29:00,0.69588,0.6959,0.69585,0.6959,82100003.0
2005-03-17 02:30:00,0.69587,0.69596,0.69586,0.69596,110799999.0
2005-03-17 02:31:00,0.6959,0.69599,0.6959,0.69592,136400001.0
2005-03-17 02:32:00,0.69581,0.69597,0.69568,0.69597,54799999.0
2005-03-17 02:33:00,0.69597,0.69597,0.69572,0.6959,130300000.0
2005-03-17 02:34:00,0.69599,0.69604,0.69595,0.69598,275999996.0
2005-03-17 02:35:00,0.696,0.69601,0.69589,0.69597,151800001.0
2005-03-17 02:36:00,0.696,0.696,0.6957,0.69587,188300001.0
2005-03-17 02:37:00,0.69583,0.69598,0.69563,0.69598,153300000.0
2005-03-17 02:38:00,0.69602,0.69602,0.69589,0.69595,155000002.0
2005-03-17 02:39:00,0.696,0.69604,0.69598,0.69598,115600000.0
2005-03-17 02:40:00,0.69606,0.69607,0.69598,0.69605,317800005.0
2005-03-17 02:41:00,0.69559,0.69597,0.69559,0.69597,204100000.0
2005-03-17 02:42:00,0.69592,0.69592,0.69582,0.69582,67299999.0
2005-03-17 02:43:00,0.69596,0.69596,0.69579,0.69581,142199999.0
2005-03-17 02:44:00,0.69588,0.69595,0.69588,0.69595,115800004.0
2005-03-17 02:45:00,0.69602,0.69607,0.69582,0.69582,51000001.0
2005-03-17 02:46:00,0.69584,0.69612,0.69584,0.69595,161400001.0
2005-03-17 02:47:00,0.69601,0.69608,0.69601,0.69608,78999998.0
2005-03-17 02:48:00,0.69621,0.69626,0.69603,0.69626,220600000.0
2005-03-17 02:49:00,0.6962,0.69624,0.69584,0.69618,230199997.0
2005-03-17 02:50:00,0.69622,0.69631,0.69616,0.69619,167000000.0
2005-03-17 02:51:00,0.6962,0.69627,0.69618,0.69618,94400001.0
2005-03-17 02:52:00,0.6962,0.6963,0.69582,0.69582,64700000.0
2005-03-17 02:53:00,0.69641,0.69641,0.69588,0.69588,51799999.0
2005-03-17 02:54:00,0.69583,0.69641,0.69583,0.69638,217799996.0
2005-03-17 02:55:00,0.69631,0.69631,0.69613,0.6963,84300001.0
2005-03-17 02:56:00,0.69637,0.69641,0.69633,0.69637,120200003.0
2005-03-17 02:57:00,0.69636,0.69636,0.69635,0.69635,103099999.0
2005-03-17 02:58:00,0.69633,0.69633,0.69612,0.69633,199799998.0
2005-03-17 02:59:00,0.69631,0.69631,0.69616,0.6962,155399998.0
2005-03-17 03:00:00,0.69631,0.69631,0.69616,0.69624,94900000.0
2005-03-17 03:01:00,0.69625,0.69627,0.69619,0.69625,144200004.0
2005-03-17 03:02:00,0.6963,0.6963,0.69617,0.69625,111100000.0
2005-03-17 03:03:00,0.69623,0.69627,0.69623,0.69626,55799998.0
2005-03-17 03:04:00,0.69628,0.69633,0.69626,0.69626,268700000.0
2005-03-17 03:05:00,0.69629,0.6963,0.69614,0.6963,127700000.0
2005-03-17 03:06:00,0.69635,0.69635,0.69627,0.69635,116900001.0
2005-03-17 03:07:00,0.69629,0.69633,0.69619,0.69619,162200000.0
2005-03-17 03:08:00,0.69617,0.69628,0.69617,0.69628,53799998.0
2005-03-17 03:09:00,0.69635,0.69635,0.6963,0.6963,125400000.0
2005-03-17 03:10:00,0.6963,0.69634,0.69619,0.69625,254499998.0
2005-03-17 03:11:00,0.6963,0.69632,0.69621,0.69622,178799999.0
2005-03-17 03:12:00,0.69627,0.69636,0.69627,0.69632,174099998.0
2005-03-17 03:13:00,0.69629,0.69634,0.69619,0.69632,159300001.0
2005-03-17 03:14:00,0.69629,0.6964,0.69624,0.69625,196100001.0
2005-03-17 03:15:00,0.6963,0.69635,0.6963,0.69635,7400000.0
2005-03-17 03:16:00,0.69651,0.69651,0.69625,0.69635,184100000.0
2005-03-17 03:17:00,0.69645,0.69646,0.69641,0.69644,121300001.0
2005-03-17 03:18:00,0.69635,0.69635,0.69622,0.69633,134399998.0
2005-03-17 03:19:00,0.69637,0.69639,0.69627,0.69639,237200001.0
2005-03-17 03:20:00,0.69628,0.69635,0.69625,0.69634,248900003.0
2005-03-17 03:21:00,0.69635,0.69639,0.69634,0.69636,221200005.0
2005-03-17 03:22:00,0.69638,0.69639,0.69638,0.69639,39000000.0
2005-03-17 03:23:00,0.69632,0.69632,0.69632,0.69632,800000.0
2005-03-17 03:24:00,0.69628,0.69639,0.69628,0.69635,134699998.0
2005-03-17 03:25:00,0.69632,0.69632,0.69632,0.69632,58299999.0
2005-03-17 03:26:00,0.69631,0.69631,0.69616,0.6962,55000001.0
2005-03-17 03:27:00,0.6962,0.6962,0.69602,0.69611,154700000.0
2005-03-17 03:28:00,0.69619,0.69623,0.69606,0.69618,150499999.0
2005-03-17 03:29:00,0.69625,0.69625,0.69625,0.69625,39000000.0
2005-03-17 03:30:00,0.69625,0.69625,0.6961,0.69624,172300003.0
2005-03-17 03:31:00,0.69621,0.69624,0.69613,0.69624,131200000.0
2005-03-17 03:32:00,0.69616,0.69616,0.69616,0.69616,43899998.0
2005-03-17 03:33:00,0.69613,0.69613,0.69611,0.69611,1400000.0
2005-03-17 03:34:00,0.69619,0.69619,0.69606,0.69613,272299998.0
2005-03-17 03:35:00,0.6962,0.69625,0.69613,0.69621,201999998.0
2005-03-17 03:36:00,0.69625,0.69625,0.69623,0.69623,12100000.0
2005-03-17 03:37:00,0.69625,0.69628,0.69623,0.69623,56700001.0
2005-03-17 03:38:00,0.69625,0.69625,0.6962,0.6962,177499998.0
2005-03-17 03:39:00,0.6962,0.69625,0.6962,0.69625,35899998.0
2005-03-17 03:40:00,0.69626,0.69627,0.69615,0.69621,135100001.0
2005-03-17 03:41:00,0.69627,0.69628,0.69618,0.69618,59300000.0
2005-03-17 03:42:00,0.69628,0.69628,0.69621,0.69624,90900002.0
2005-03-17 03:43:00,0.69624,0.69626,0.69624,0.69626,9000000.0
2005-03-17 03:44:00,0.69627,0.69627,0.69627,0.69627,29500001.0
2005-03-17 03:45:00,0.69627,0.6963,0.69627,0.6963,25500000.0
2005-03-17 03:46:00,0.69627,0.69627,0.69627,0.69627,15900000.0
2005-03-17 03:47:00,0.69619,0.69619,0.69618,0.69618,55100000.0
2005-03-17 03:48:00,0.69615,0.69628,0.69615,0.69625,213699993.0
2005-03-17 03:49:00,0.69628,0.69628,0.69619,0.69623,163000002.0
2005-03-17 03:50:00,0.69618,0.69627,0.69612,0.69624,89600002.0
2005-03-17 03:51:00,0.69619,0.69619,0.69616,0.69617,102200002.0
2005-03-17 03:52:00,0.69612,0.69612,0.69602,0.6961,111199998.0
2005-03-17 03:53:00,0.69619,0.69619,0.69607,0.6961,228399997.0
2005-03-17 03:54:00,0.69618,0.69618,0.69601,0.69605,196300003.0
2005-03-17 03:55:00,0.69613,0.69613,0.69605,0.69607,156099999.0
2005-03-17 03:56:00,0.69611,0.69612,0.69603,0.6961,114500001.0
2005-03-17 03:57:00,0.69607,0.69607,0.69604,0.69604,67800002.0
2005-03-17 03:58:00,0.69591,0.69615,0.69591,0.69612,170199998.0
2005-03-17 03:59:00,0.69617,0.69617,0.69612,0.69612,81900002.0
2005-03-17 04:00:00,0.69618,0.69618,0.69615,0.69615,24700000.0
2005-03-17 04:01:00,0.69615,0.69618,0.69615,0.69616,152800000.0
2005-03-17 04:02:00,0.69614,0.69619,0.69612,0.69617,107500001.0
2005-03-17 04:03:00,0.69629,0.69629,0.69618,0.69618,89299999.0
2005-03-17 04:04:00,0.69615,0.69615,0.69605,0.69613,90700003.0
2005-03-17 04:05:00,0.69606,0.69612,0.69606,0.69612,58200001.0
2005-03-17 04:06:00,0.69618,0.69618,0.69618,0.69618,28700001.0
2005-03-17 04:07:00,0.69618,0.69618,0.69617,0.69617,50100001.0
2005-03-17 04:08:00,0.69615,0.69619,0.69601,0.69619,150299998.0
2005-03-17 04:09:00,0.69614,0.69628,0.69612,0.69623,217000006.0
2005-03-17 04:10:00,0.69625,0.69625,0.69623,0.69623,75999998.0
2005-03-17 04:11:00,0.69625,0.69627,0.6962,0.6962,133500000.0
2005-03-17 04:12:00,0.69623,0.69623,0.69623,0.69623,2600000.0
2005-03-17 04:13:00,0.69607,0.69614,0.69563,0.69614,48600000.0
2005-03-17 04:14:00,0.6962,0.6962,0.69617,0.69617,51900000.0
2005-03-17 04:15:00,0.69623,0.69627,0.69622,0.69625,143499999.0
2005-03-17 04:16:00,0.69604,0.69604,0.69574,0.69604,70900002.0
2005-03-17 04:17:00,0.69618,0.69618,0.69617,0.69617,40800001.0
2005-03-17 04:18:00,0.69612,0.69612,0.69608,0.69608,42299999.0
2005-03-17 04:19:00,0.69603,0.69611,0.69599,0.69599,161399998.0
2005-03-17 04:20:00,0.69597,0.6961,0.69597,0.6961,69899999.0
2005-03-17 04:21:00,0.69617,0.69621,0.69617,0.69621,39899998.0
2005-03-17 04:22:00,0.69611,0.69615,0.69606,0.69606,113699999.0
2005-03-17 04:23:00,0.69615,0.69615,0.69615,0.69615,27900000.0
2005-03-17 04:24:00,0.69605,0.69613,0.69605,0.69613,115500001.0
2005-03-17 04:25:00,0.69618,0.69623,0.69607,0.69623,163099998.0
2005-03-17 04:26:00,0.69616,0.69626,0.69616,0.6962,148300001.0
2005-03-17 04:27:00,0.6963,0.69633,0.69625,0.69633,114800002.0
2005-03-17 04:28:00,0.69627,0.6963,0.69625,0.69625,52600002.0
2005-03-17 04:29:00,0.69627,0.69627,0.6962,0.69625,126199996.0
2005-03-17 04:30:00,0.6962,0.69624,0.6962,0.69621,190600000.0
2005-03-17 04:31:00,0.69624,0.69624,0.69611,0.69624,172100002.0
2005-03-17 04:32:00,0.69629,0.6963,0.69607,0.69607,212499999.0
2005-03-17 04:33:00,0.69627,0.69627,0.6961,0.6961,25500000.0
2005-03-17 04:34:00,0.69624,0.69629,0.69609,0.69629,179200004.0
2005-03-17 04:35:00,0.69637,0.6964,0.69632,0.69632,119600002.0
2005-03-17 04:36:00,0.69635,0.69637,0.6963,0.69637,155799997.0
2005-03-17 04:37:00,0.69632,0.69632,0.6961,0.69627,129199999.0
2005-03-17 04:38:00,0.6964,0.6964,0.6963,0.69632,35000001.0
2005-03-17 04:39:00,0.69631,0.69631,0.69619,0.6962,186799998.0
2005-03-17 04:40:00,0.69611,0.69618,0.69606,0.69618,114300000.0
2005-03-17 04:41:00,0.69627,0.69627,0.69625,0.69627,55199998.0
2005-03-17 04:42:00,0.69631,0.69631,0.69622,0.69625,69400001.0
2005-03-17 04:43:00,0.69628,0.6963,0.69627,0.69627,80799999.0
2005-03-17 04:44:00,0.69625,0.69633,0.69625,0.69632,157499999.0
2005-03-17 04:45:00,0.69626,0.69631,0.69614,0.69625,169899997.0
2005-03-17 04:46:00,0.69613,0.69623,0.69609,0.69609,219800000.0
2005-03-17 04:47:00,0.69624,0.69631,0.69616,0.69631,101799999.0
2005-03-17 04:48:00,0.6963,0.6963,0.69627,0.69627,81399998.0
2005-03-17 04:49:00,0.69627,0.6963,0.69625,0.6963,177400001.0
2005-03-17 04:50:00,0.69624,0.69625,0.69616,0.69625,141200000.0
2005-03-17 04:51:00,0.69627,0.69627,0.69627,0.69627,13700000.0
2005-03-17 04:52:00,0.69632,0.69634,0.6963,0.69634,100599997.0
2005-03-17 04:53:00,0.6963,0.69633,0.69625,0.6963,99999999.0
2005-03-17 04:54:00,0.69624,0.69637,0.69622,0.69637,85200000.0
2005-03-17 04:55:00,0.69638,0.69642,0.69633,0.69633,88600000.0
2005-03-17 04:56:00,0.69632,0.69638,0.69632,0.69638,98000002.0
2005-03-17 04:57:00,0.69628,0.69636,0.69624,0.69631,235499998.0
2005-03-17 04:58:00,0.69611,0.69611,0.69578,0.69608,46300001.0
2005-03-17 04:59:00,0.69605,0.69605,0.69565,0.69601,142200000.0
2005-03-17 05:00:00,0.6956,0.69606,0.6956,0.69606,78899997.0
2005-03-17 05:01:00,0.69618,0.69629,0.69615,0.69621,145799999.0
2005-03-17 05:02:00,0.69626,0.69626,0.6962,0.6962,1600000.0
2005-03-17 05:03:00,0.69622,0.69628,0.69619,0.69621,214799997.0
2005-03-17 05:04:00,0.69622,0.69622,0.69602,0.69614,212200003.0
2005-03-17 05:05:00,0.69618,0.69618,0.69608,0.69608,106800003.0
2005-03-17 05:06:00,0.69607,0.69614,0.69606,0.69613,206900001.0
2005-03-17 05:07:00,0.69609,0.69611,0.69606,0.69607,196800001.0
2005-03-17 05:08:00,0.69614,0.69617,0.69605,0.69605,80099998.0
2005-03-17 05:09:00,0.69609,0.69621,0.69609,0.69621,116600000.0
2005-03-17 05:10:00,0.69619,0.69621,0.69619,0.69621,37500001.0
2005-03-17 05:11:00,0.69619,0.69621,0.69603,0.69603,71600000.0
2005-03-17 05:12:00,0.69609,0.6961,0.69601,0.69601,115900000.0
2005-03-17 05:13:00,0.6961,0.69612,0.69603,0.69607,162099999.0
2005-03-17 05:14:00,0.6961,0.69617,0.6961,0.69612,115299996.0
2005-03-17 05:15:00,0.69605,0.69605,0.696,0.696,63200002.0
2005-03-17 05:16:00,0.69605,0.69623,0.69595,0.69623,216799997.0
2005-03-17 05:17:00,0.69614,0.69623,0.6961,0.69623,103400001.0
2005-03-17 05:18:00,0.6962,0.69625,0.6962,0.6962,67700000.0
2005-03-17 05:19:00,0.69626,0.69629,0.69613,0.69618,165500000.0
2005-03-17 05:20:00,0.6961,0.69621,0.69609,0.69621,127300001.0
2005-03-17 05:21:00,0.69622,0.69622,0.6961,0.6961,162699996.0
2005-03-17 05:22:00,0.69614,0.69627,0.69613,0.69623,272199999.0
2005-03-17 05:23:00,0.6963,0.69634,0.69626,0.69634,93700002.0
2005-03-17 05:24:00,0.69628,0.69628,0.69611,0.69622,86499999.0
2005-03-17 05:25:00,0.69626,0.69626,0.69617,0.69626,91099999.0
2005-03-17 05:26:00,0.69625,0.69636,0.69623,0.69626,107800000.0
2005-03-17 05:27:00,0.69622,0.69632,0.69621,0.69632,40699999.0
2005-03-17 05:28:00,0.69624,0.6964,0.69624,0.69636,105800001.0
2005-03-17 05:29:00,0.69635,0.69646,0.69628,0.69646,76099999.0
2005-03-17 05:30:00,0.69644,0.69645,0.6963,0.69645,205400003.0
2005-03-17 05:31:00,0.69646,0.69646,0.69629,0.6964,152900002.0
2005-03-17 05:32:00,0.69645,0.69651,0.69645,0.69645,291500003.0
2005-03-17 05:33:00,0.69647,0.6965,0.69626,0.69626,207500001.0
2005-03-17 05:34:00,0.69644,0.69644,0.69629,0.69643,154100003.0
2005-03-17 05:35:00,0.69642,0.69642,0.69619,0.69619,150799998.0
2005-03-17 05:36:00,0.69621,0.69635,0.69621,0.69635,184199999.0
2005-03-17 05:37:00,0.69634,0.69637,0.69621,0.6963,142199998.0
2005-03-17 05:38:00,0.69637,0.69641,0.69637,0.69641,21700000.0
2005-03-17 05:39:00,0.69638,0.69638,0.69634,0.69634,72700001.0
2005-03-17 05:40:00,0.69622,0.69639,0.69622,0.69639,173400002.0
2005-03-17 05:41:00,0.69635,0.69635,0.69633,0.69635,151100001.0
2005-03-17 05:42:00,0.69633,0.69635,0.69633,0.69635,81300000.0
2005-03-17 05:43:00,0.69633,0.69633,0.69633,0.69633,25500000.0
2005-03-17 05:44:00,0.69606,0.69636,0.69606,0.69636,59100001.0
2005-03-17 05:45:00,0.69634,0.69637,0.69627,0.69627,117600003.0
2005-03-17 05:46:00,0.69629,0.69641,0.69629,0.69641,64600001.0
2005-03-17 05:47:00,0.6963,0.69637,0.6963,0.69635,201300000.0
2005-03-17 05:48:00,0.69634,0.69634,0.69632,0.69632,8900000.0
2005-03-17 05:49:00,0.6963,0.69633,0.69625,0.69625,101800000.0
2005-03-17 05:50:00,0.69627,0.69627,0.69619,0.69625,70100001.0
2005-03-17 05:51:00,0.69643,0.69643,0.69633,0.69641,169300000.0
2005-03-17 05:52:00,0.69628,0.6963,0.69623,0.6963,150600004.0
2005-03-17 05:53:00,0.69625,0.6963,0.69624,0.69624,69199999.0
2005-03-17 05:54:00,0.69628,0.69635,0.69627,0.69627,69899998.0
2005-03-17 05:55:00,0.69629,0.69641,0.69629,0.69638,106100000.0
2005-03-17 05:56:00,0.69637,0.69645,0.69637,0.69645,39199999.0
2005-03-17 05:57:00,0.69643,0.6965,0.69643,0.69647,87000002.0
2005-03-17 05:58:00,0.69637,0.69637,0.6962,0.69633,140300003.0
2005-03-17 05:59:00,0.69643,0.69643,0.69643,0.69643,41400002.0
2005-03-17 06:00:00,0.69637,0.69642,0.69635,0.69637,134199996.0
2005-03-17 06:01:00,0.69642,0.69642,0.69642,0.69642,800000.0
2005-03-17 06:02:00,0.69644,0.69646,0.69624,0.69629,277399997.0
2005-03-17 06:03:00,0.69646,0.6965,0.69628,0.69628,48499999.0
2005-03-17 06:04:00,0.69641,0.69641,0.69641,0.69641,26400000.0
2005-03-17 06:05:00,0.6964,0.69648,0.6964,0.69648,24700001.0
2005-03-17 06:06:00,0.69635,0.6964,0.69635,0.69638,202599997.0
2005-03-17 06:07:00,0.6964,0.6964,0.69635,0.6964,75900000.0
2005-03-17 06:08:00,0.6964,0.6964,0.6964,0.6964,43000000.0
2005-03-17 06:09:00,0.69634,0.69634,0.69631,0.69631,32600000.0
2005-03-17 06:10:00,0.69629,0.69643,0.69629,0.69641,101600002.0
2005-03-17 06:11:00,0.69648,0.69648,0.69644,0.69644,52600000.0
2005-03-17 06:12:00,0.69639,0.69646,0.69636,0.69642,123499999.0
2005-03-17 06:13:00,0.69643,0.69648,0.69643,0.69647,177199996.0
2005-03-17 06:14:00,0.6964,0.69647,0.6964,0.69645,188800004.0
2005-03-17 06:15:00,0.69645,0.69647,0.69637,0.6964,233199999.0
2005-03-17 06:16:00,0.69649,0.69649,0.69642,0.69646,179100002.0
2005-03-17 06:17:00,0.69644,0.69648,0.69641,0.69644,201799998.0
2005-03-17 06:18:00,0.69644,0.69644,0.69626,0.6964,58500001.0
2005-03-17 06:19:00,0.69652,0.69652,0.69647,0.69648,93900000.0
2005-03-17 06:20:00,0.69645,0.69645,0.69631,0.69633,77900001.0
2005-03-17 06:21:00,0.69645,0.69645,0.69645,0.69645,21900000.0
2005-03-17 06:22:00,0.69623,0.69644,0.69621,0.69643,255299996.0
2005-03-17 06:23:00,0.6965,0.69654,0.69644,0.69644,146400004.0
2005-03-17 06:24:00,0.69644,0.69649,0.69633,0.69647,173300004.0
2005-03-17 06:25:00,0.6965,0.69655,0.69639,0.69653,318899999.0
2005-03-17 06:26:00,0.69637,0.69655,0.69632,0.69632,67699999.0
2005-03-17 06:27:00,0.69645,0.69657,0.69644,0.69655,143400000.0
2005-03-17 06:28:00,0.69656,0.69662,0.69656,0.69662,58299998.0
2005-03-17 06:29:00,0.69664,0.69664,0.6966,0.6966,184699999.0
2005-03-17 06:30:00,0.69648,0.69648,0.69629,0.69636,98100002.0
2005-03-17 06:31:00,0.69658,0.69662,0.69652,0.69659,142599998.0
2005-03-17 06:32:00,0.69666,0.69666,0.69664,0.69664,16900000.0
2005-03-17 06:33:00,0.69658,0.69658,0.69658,0.69658,800000.0
2005-03-17 06:34:00,0.69658,0.69664,0.69658,0.6966,143199997.0
2005-03-17 06:35:00,0.69658,0.69663,0.69656,0.69656,84500000.0
2005-03-17 06:36:00,0.69657,0.69665,0.69644,0.69644,163400003.0
2005-03-17 06:37:00,0.69648,0.69657,0.69643,0.69657,230299996.0
2005-03-17 06:38:00,0.6965,0.69656,0.69648,0.69656,120699997.0
2005-03-17 06:39:00,0.69654,0.69658,0.6965,0.69658,62900000.0
2005-03-17 06:40:00,0.69662,0.6967,0.69662,0.6967,56600002.0
2005-03-17 06:41:00,0.69671,0.69671,0.6966,0.69666,141299998.0
2005-03-17 06:42:00,0.69665,0.69665,0.69665,0.69665,44799999.0
2005-03-17 06:43:00,0.69665,0.69665,0.6966,0.69664,116600001.0
2005-03-17 06:44:00,0.69671,0.69674,0.69667,0.69667,102199998.0
2005-03-17 06:45:00,0.69668,0.69668,0.69651,0.69652,225200003.0
2005-03-17 06:46:00,0.69667,0.69669,0.6966,0.6966,276199995.0
2005-03-17 06:47:00,0.69657,0.69657,0.69652,0.69654,113300002.0
2005-03-17 06:48:00,0.69652,0.69661,0.69651,0.69652,173700002.0
2005-03-17 06:49:00,0.69659,0.6967,0.69659,0.69665,113000000.0
2005-03-17 06:50:00,0.69657,0.6966,0.69657,0.6966,16000000.0
2005-03-17 06:51:00,0.69666,0.69666,0.69646,0.69651,223900000.0
2005-03-17 06:52:00,0.69655,0.69665,0.69652,0.69663,132600001.0
2005-03-17 06:53:00,0.69656,0.69662,0.6965,0.69651,202900004.0
2005-03-17 06:54:00,0.69654,0.69654,0.69641,0.69646,123899999.0
2005-03-17 06:55:00,0.69643,0.69644,0.69637,0.69637,46200000.0
2005-03-17 06:56:00,0.69636,0.69653,0.69636,0.69651,235699995.0
2005-03-17 06:57:00,0.69651,0.69653,0.69648,0.69652,127100003.0
2005-03-17 06:58:00,0.69651,0.69652,0.69648,0.69648,35000001.0
2005-03-17 06:59:00,0.69654,0.69654,0.69638,0.69648,274600004.0
2005-03-17 07:00:00,0.69646,0.69648,0.69638,0.69648,49400000.0
2005-03-17 07:01:00,0.69645,0.69649,0.69641,0.69647,195200001.0
2005-03-17 07:02:00,0.69635,0.69655,0.69622,0.69655,122500001.0
2005-03-17 07:03:00,0.69645,0.69653,0.69645,0.69653,73999999.0
2005-03-17 07:04:00,0.69649,0.69656,0.69649,0.69656,45399998.0
2005-03-17 07:05:00,0.69652,0.69652,0.69647,0.69647,158300003.0
2005-03-17 07:06:00,0.6965,0.69658,0.6965,0.69658,54200001.0
2005-03-17 07:07:00,0.69651,0.69657,0.69647,0.69657,224699996.0
2005-03-17 07:08:00,0.69649,0.6966,0.69649,0.6966,61100000.0
2005-03-17 07:09:00,0.69659,0.69659,0.69654,0.69657,140800000.0
2005-03-17 07:10:00,0.69655,0.6966,0.69655,0.69657,147599999.0
2005-03-17 07:11:00,0.69658,0.69661,0.69647,0.69653,151400002.0
2005-03-17 07:12:00,0.69652,0.69655,0.69647,0.69647,10300000.0
2005-03-17 07:13:00,0.69656,0.69659,0.69653,0.69657,245499996.0
2005-03-17 07:14:00,0.69653,0.69653,0.69641,0.69643,187500002.0
2005-03-17 07:15:00,0.69646,0.69646,0.69639,0.69641,91700000.0
2005-03-17 07:16:00,0.69647,0.69652,0.69643,0.69643,218100000.0
2005-03-17 07:17:00,0.69644,0.69644,0.69633,0.69633,61400000.0
2005-03-17 07:18:00,0.69642,0.69644,0.69632,0.69641,256999998.0
2005-03-17 07:19:00,0.69644,0.69652,0.69638,0.69642,114899996.0
2005-03-17 07:20:00,0.69652,0.69652,0.69644,0.69645,151299999.0
2005-03-17 07:21:00,0.69647,0.69647,0.69638,0.69638,153799999.0
2005-03-17 07:22:00,0.69642,0.69644,0.69632,0.69632,55899998.0
2005-03-17 07:23:00,0.69632,0.69633,0.69632,0.69633,38300000.0
2005-03-17 07:24:00,0.69641,0.69642,0.69631,0.69638,117300003.0
2005-03-17 07:25:00,0.69641,0.69642,0.69641,0.69642,67900002.0
2005-03-17 07:26:00,0.6964,0.69644,0.69637,0.69644,212300001.0
2005-03-17 07:27:00,0.69649,0.69652,0.69647,0.6965,229700001.0
2005-03-17 07:28:00,0.69647,0.69656,0.69647,0.69647,149099998.0
2005-03-17 07:29:00,0.69652,0.69652,0.69641,0.69641,102899997.0
2005-03-17 07:30:00,0.69646,0.69664,0.69646,0.69655,144400001.0
2005-03-17 07:31:00,0.69656,0.69656,0.69646,0.69648,257899999.0
2005-03-17 07:32:00,0.69648,0.69655,0.69647,0.69651,70399998.0
2005-03-17 07:33:00,0.69652,0.69656,0.6965,0.69653,94900001.0
2005-03-17 07:34:00,0.69649,0.69656,0.69649,0.69655,257599999.0
2005-03-17 07:35:00,0.69653,0.69653,0.69646,0.69647,68700001.0
2005-03-17 07:36:00,0.69643,0.69651,0.69643,0.69648,193600003.0
2005-03-17 07:37:00,0.69651,0.69655,0.69648,0.69655,232700002.0
2005-03-17 07:38:00,0.69651,0.69653,0.6965,0.6965,174499995.0
2005-03-17 07:39:00,0.69647,0.69653,0.69647,0.69647,79099999.0
2005-03-17 07:40:00,0.6965,0.6965,0.69648,0.6965,80500001.0
2005-03-17 07:41:00,0.6965,0.6965,0.69647,0.6965,136399998.0
2005-03-17 07:42:00,0.69648,0.6965,0.69648,0.69648,26200000.0
2005-03-17 07:43:00,0.69648,0.69661,0.69647,0.69661,175099999.0
2005-03-17 07:44:00,0.69645,0.69647,0.69645,0.69647,113599997.0
2005-03-17 07:45:00,0.69645,0.6965,0.69645,0.69645,98899999.0
2005-03-17 07:46:00,0.69645,0.6965,0.69645,0.69645,63200001.0
2005-03-17 07:47:00,0.6965,0.6965,0.6965,0.6965,55200000.0
2005-03-17 07:48:00,0.69647,0.69653,0.69647,0.6965,65400000.0
2005-03-17 07:49:00,0.69647,0.69648,0.69647,0.69648,10500000.0
2005-03-17 07:50:00,0.6965,0.6965,0.69647,0.69648,53400001.0
2005-03-17 07:51:00,0.69642,0.69646,0.69637,0.69644,214700002.0
2005-03-17 07:52:00,0.69642,0.69648,0.69639,0.69643,186500000.0
2005-03-17 07:53:00,0.69648,0.6965,0.69648,0.6965,32800000.0
2005-03-17 07:54:00,0.69654,0.69657,0.6965,0.69657,119699998.0
2005-03-17 07:55:00,0.69653,0.69656,0.69647,0.69654,141799998.0
2005-03-17 07:56:00,0.6965,0.69655,0.6965,0.69655,196300001.0
2005-03-17 07:57:00,0.69648,0.69648,0.69641,0.69647,140400001.0
2005-03-17 07:58:00,0.69647,0.69647,0.69619,0.69626,81599999.0
2005-03-17 07:59:00,0.69647,0.69647,0.69636,0.6964,169899994.0
2005-03-17 08:00:00,0.69645,0.6965,0.69638,0.6964,205500001.0
2005-03-17 08:01:00,0.69642,0.69647,0.69641,0.69644,90099999.0
2005-03-17 08:02:00,0.69648,0.69648,0.69642,0.69642,50400000.0
2005-03-17 08:03:00,0.69637,0.69648,0.69637,0.69641,137399999.0
2005-03-17 08:04:00,0.69647,0.69647,0.69641,0.69641,80500000.0
2005-03-17 08:05:00,0.69642,0.69646,0.69641,0.69646,113100003.0
2005-03-17 08:06:00,0.69629,0.69629,0.69563,0.69616,153300002.0
2005-03-17 08:07:00,0.6961,0.69616,0.69579,0.69616,64399998.0
2005-03-17 08:08:00,0.69638,0.69638,0.69614,0.69629,221800001.0
2005-03-17 08:09:00,0.69639,0.69642,0.69618,0.69632,135200001.0
2005-03-17 08:10:00,0.69628,0.69634,0.69617,0.69629,141499999.0
2005-03-17 08:11:00,0.69639,0.69643,0.69629,0.6963,146099997.0
2005-03-17 08:12:00,0.69637,0.69637,0.69627,0.69627,211999998.0
2005-03-17 08:13:00,0.69636,0.69641,0.69628,0.69628,111600003.0
2005-03-17 08:14:00,0.69642,0.69645,0.69633,0.69641,230500000.0
2005-03-17 08:15:00,0.69645,0.69645,0.69627,0.69627,28900001.0
2005-03-17 08:16:00,0.69633,0.69634,0.69626,0.69634,145300001.0
2005-03-17 08:17:00,0.69642,0.69645,0.69639,0.69641,160800002.0
2005-03-17 08:18:00,0.6964,0.69645,0.69632,0.69644,63599999.0
2005-03-17 08:19:00,0.69648,0.6965,0.69644,0.69644,93399999.0
2005-03-17 08:20:00,0.69648,0.69649,0.69641,0.69643,197399997.0
2005-03-17 08:21:00,0.69646,0.69646,0.6963,0.6963,52000001.0
2005-03-17 08:22:00,0.69635,0.69641,0.69635,0.69635,143399999.0
2005-03-17 08:23:00,0.69638,0.69642,0.69632,0.69632,125399998.0
2005-03-17 08:24:00,0.69638,0.69643,0.69637,0.69637,116699998.0
2005-03-17 08:25:00,0.69637,0.69639,0.69633,0.69633,71199998.0
2005-03-17 08:26:00,0.69637,0.6964,0.69615,0.69624,213899998.0
2005-03-17 08:27:00,0.6962,0.69622,0.69615,0.69622,98500002.0
2005-03-17 08:28:00,0.69633,0.69647,0.69633,0.69639,325499994.0
2005-03-17 08:29:00,0.69645,0.69648,0.69639,0.69639,115900002.0
2005-03-17 08:30:00,0.69643,0.69653,0.6964,0.69653,130000001.0
2005-03-17 08:31:00,0.69647,0.69653,0.69641,0.69649,183100002.0
2005-03-17 08:32:00,0.69646,0.69646,0.69637,0.69644,129099998.0
2005-03-17 08:33:00,0.6965,0.69651,0.69638,0.69641,149099999.0
2005-03-17 08:34:00,0.69644,0.69651,0.69644,0.69647,125400001.0
2005-03-17 08:35:00,0.69649,0.69651,0.69649,0.69651,69100003.0
2005-03-17 08:36:00,0.69654,0.69657,0.69651,0.69652,120100003.0
2005-03-17 08:37:00,0.69654,0.6966,0.6965,0.6966,223199998.0
2005-03-17 08:38:00,0.6965,0.69656,0.6965,0.69653,117600002.0
2005-03-17 08:39:00,0.69647,0.69649,0.69639,0.69645,164400003.0
2005-03-17 08:40:00,0.69641,0.69641,0.69637,0.69637,185400005.0
2005-03-17 08:41:00,0.69635,0.69638,0.69634,0.69634,93500002.0
2005-03-17 08:42:00,0.69635,0.6964,0.69633,0.69636,119899998.0
2005-03-17 08:43:00,0.69635,0.69637,0.6963,0.6963,146100002.0
2005-03-17 08:44:00,0.69633,0.69637,0.6963,0.69637,212399998.0
2005-03-17 08:45:00,0.69631,0.69637,0.6963,0.69633,341999996.0
2005-03-17 08:46:00,0.69634,0.69637,0.69627,0.69633,174399999.0
2005-03-17 08:47:00,0.69635,0.69638,0.69631,0.69633,164599996.0
2005-03-17 08:48:00,0.69639,0.69644,0.69639,0.69644,25600001.0
2005-03-17 08:49:00,0.69646,0.69646,0.69634,0.69643,123799999.0
2005-03-17 08:50:00,0.69644,0.69644,0.6964,0.69642,83000002.0
2005-03-17 08:51:00,0.69642,0.69642,0.69632,0.69636,306599996.0
2005-03-17 08:52:00,0.69639,0.69655,0.69639,0.69655,138700001.0
2005-03-17 08:53:00,0.69653,0.69653,0.69649,0.69653,110699999.0
2005-03-17 08:54:00,0.69652,0.69655,0.69645,0.69655,159000002.0
2005-03-17 08:55:00,0.69651,0.69663,0.69651,0.69662,22600000.0
2005-03-17 08:56:00,0.69661,0.69661,0.69653,0.6966,125600004.0
2005-03-17 08:57:00,0.69653,0.69655,0.69651,0.69655,119500000.0
2005-03-17 08:58:00,0.69653,0.69659,0.69651,0.69658,156999996.0
2005-03-17 08:59:00,0.6966,0.69667,0.69659,0.69659,91300000.0
2005-03-17 09:00:00,0.69661,0.69667,0.69658,0.69667,114999999.0
2005-03-17 09:01:00,0.69668,0.69669,0.6966,0.6966,257800001.0
2005-03-17 09:02:00,0.69666,0.69666,0.69659,0.69665,127199998.0
2005-03-17 09:03:00,0.69668,0.69668,0.69658,0.69658,200499998.0
2005-03-17 09:04:00,0.69666,0.69667,0.69655,0.69655,129799998.0
2005-03-17 09:05:00,0.69666,0.69667,0.69654,0.69655,158200002.0
2005-03-17 09:06:00,0.69662,0.69662,0.69646,0.6965,81499999.0
2005-03-17 09:07:00,0.69665,0.69668,0.6966,0.69663,108099999.0
2005-03-17 09:08:00,0.69664,0.69667,0.69646,0.69648,210599997.0
2005-03-17 09:09:00,0.69667,0.6967,0.69666,0.69667,74299999.0
2005-03-17 09:10:00,0.69662,0.69662,0.69648,0.69648,103600001.0
2005-03-17 09:11:00,0.69656,0.69661,0.6965,0.6966,249100002.0
2005-03-17 09:12:00,0.69659,0.6966,0.69651,0.6966,187700000.0
2005-03-17 09:13:00,0.69664,0.69669,0.69655,0.69669,214999999.0
2005-03-17 09:14:00,0.69662,0.69671,0.69659,0.69671,238100004.0
2005-03-17 09:15:00,0.69668,0.69669,0.6966,0.6966,172699999.0
2005-03-17 09:16:00,0.69654,0.69665,0.69644,0.69664,145899999.0
2005-03-17 09:17:00,0.69663,0.69664,0.69654,0.69654,58000000.0
2005-03-17 09:18:00,0.69671,0.69671,0.6966,0.69668,138399999.0
2005-03-17 09:19:00,0.69664,0.69664,0.69658,0.69658,47300001.0
2005-03-17 09:20:00,0.69666,0.69668,0.69656,0.69663,110000000.0
2005-03-17 09:21:00,0.6967,0.69676,0.69668,0.69672,191999997.0
2005-03-17 09:22:00,0.6967,0.69672,0.69665,0.69672,129400000.0
2005-03-17 09:23:00,0.69674,0.69674,0.69668,0.6967,184100002.0
2005-03-17 09:24:00,0.69667,0.69667,0.69659,0.69667,125900002.0
2005-03-17 09:25:00,0.69661,0.69661,0.69652,0.69656,221100000.0
2005-03-17 09:26:00,0.69661,0.69663,0.69654,0.69662,103699999.0
2005-03-17 09:27:00,0.69665,0.69665,0.6966,0.69662,145099999.0
2005-03-17 09:28:00,0.69659,0.69666,0.69656,0.69658,141499998.0
2005-03-17 09:29:00,0.69662,0.69673,0.69662,0.6967,178500002.0
2005-03-17 09:30:00,0.69673,0.69673,0.69668,0.69672,182100000.0
2005-03-17 09:31:00,0.69671,0.69674,0.69661,0.69671,188399996.0
2005-03-17 09:32:00,0.69666,0.69668,0.69662,0.69662,91200000.0
2005-03-17 09:33:00,0.69669,0.69669,0.69656,0.69656,75699998.0
2005-03-17 09:34:00,0.69666,0.69673,0.69664,0.6967,194700001.0
2005-03-17 09:35:00,0.69672,0.69672,0.69662,0.69668,40900000.0
2005-03-17 09:36:00,0.69664,0.69664,0.69655,0.69655,159700003.0
2005-03-17 09:37:00,0.69663,0.69663,0.69656,0.69658,37400000.0
2005-03-17 09:38:00,0.69669,0.69669,0.69659,0.69659,98200001.0
2005-03-17 09:39:00,0.69667,0.69667,0.69667,0.69667,85500000.0
2005-03-17 09:40:00,0.69668,0.69668,0.69651,0.69663,234000000.0
2005-03-17 09:41:00,0.69666,0.6967,0.69659,0.69667,127500005.0
2005-03-17 09:42:00,0.69678,0.69678,0.69667,0.69672,264299997.0
2005-03-17 09:43:00,0.69671,0.69675,0.69666,0.69673,181999998.0
2005-03-17 09:44:00,0.69669,0.69669,0.69643,0.69655,200600000.0
2005-03-17 09:45:00,0.69656,0.69663,0.69648,0.69653,168900000.0
2005-03-17 09:46:00,0.69666,0.69677,0.69658,0.69672,121800000.0
2005-03-17 09:47:00,0.69676,0.69676,0.69667,0.69672,98899999.0
2005-03-17 09:48:00,0.69675,0.69676,0.69667,0.69667,145999998.0
2005-03-17 09:49:00,0.69665,0.69672,0.69657,0.69672,196400003.0
2005-03-17 09:50:00,0.69674,0.69682,0.69668,0.69671,176300006.0
2005-03-17 09:51:00,0.69661,0.69677,0.69655,0.69677,48600001.0
2005-03-17 09:52:00,0.69677,0.69682,0.69667,0.69673,177099999.0
2005-03-17 09:53:00,0.69678,0.69678,0.69671,0.69672,115000001.0
2005-03-17 09:54:00,0.69676,0.69685,0.69676,0.69681,20000000.0
2005-03-17 09:55:00,0.69677,0.69687,0.69668,0.69675,70200000.0
2005-03-17 09:56:00,0.69678,0.69687,0.69677,0.69682,91599998.0
2005-03-17 09:57:00,0.69672,0.69676,0.69656,0.69664,169199999.0
2005-03-17 09:58:00,0.69654,0.69654,0.69641,0.69641,37200000.0
2005-03-17 09:59:00,0.6964,0.69653,0.6964,0.69653,140299997.0
2005-03-17 10:00:00,0.69635,0.69635,0.69615,0.69622,125399999.0
2005-03-17 10:01:00,0.6962,0.6963,0.69616,0.69627,118100001.0
2005-03-17 10:02:00,0.69612,0.69618,0.69605,0.69606,111599999.0
2005-03-17 10:03:00,0.69617,0.69623,0.69607,0.69623,213399999.0
2005-03-17 10:04:00,0.69613,0.6962,0.69611,0.69611,212700000.0
2005-03-17 10:05:00,0.69613,0.69613,0.69598,0.69598,173399994.0
2005-03-17 10:06:00,0.69607,0.69611,0.69599,0.69607,150599998.0
2005-03-17 10:07:00,0.69596,0.69596,0.69581,0.69586,160699994.0
2005-03-17 10:08:00,0.69575,0.69575,0.69542,0.69569,146199996.0
2005-03-17 10:09:00,0.69578,0.69607,0.69578,0.69604,121299999.0
2005-03-17 10:10:00,0.69602,0.69606,0.69601,0.69602,86899999.0
2005-03-17 10:11:00,0.69599,0.69616,0.69599,0.69613,103600001.0
2005-03-17 10:12:00,0.69618,0.69618,0.69604,0.69604,134000001.0
2005-03-17 10:13:00,0.69606,0.69616,0.69606,0.69607,152399996.0
2005-03-17 10:14:00,0.69609,0.69613,0.69603,0.69613,136600001.0
2005-03-17 10:15:00,0.69613,0.69624,0.6961,0.69622,177299998.0
2005-03-17 10:16:00,0.69622,0.69622,0.69617,0.6962,130499998.0
2005-03-17 10:17:00,0.69623,0.69629,0.69622,0.69624,143600001.0
2005-03-17 10:18:00,0.69622,0.69622,0.69604,0.69612,157399998.0
2005-03-17 10:19:00,0.69614,0.69622,0.69607,0.69622,122899997.0
2005-03-17 10:20:00,0.69625,0.69628,0.69615,0.69616,155399997.0
2005-03-17 10:21:00,0.69608,0.69623,0.69608,0.69612,196000002.0
2005-03-17 10:22:00,0.69617,0.69627,0.69612,0.69627,243700001.0
2005-03-17 10:23:00,0.6963,0.69633,0.69625,0.69627,92099998.0
2005-03-17 10:24:00,0.6962,0.6962,0.69605,0.69611,62199998.0
2005-03-17 10:25:00,0.69602,0.69602,0.69593,0.69596,147300002.0
2005-03-17 10:26:00,0.69598,0.69601,0.69595,0.69595,152600005.0
2005-03-17 10:27:00,0.69599,0.69599,0.69589,0.69598,79700000.0
2005-03-17 10:28:00,0.69593,0.69602,0.6959,0.69596,191800000.0
2005-03-17 10:29:00,0.69598,0.69605,0.69594,0.69604,258499998.0
2005-03-17 10:30:00,0.69597,0.69597,0.69575,0.69575,124500000.0
2005-03-17 10:31:00,0.69584,0.69593,0.69575,0.69581,181500002.0
2005-03-17 10:32:00,0.69581,0.69581,0.69568,0.69574,147799998.0
2005-03-17 10:33:00,0.69586,0.69587,0.69581,0.69582,106600001.0
2005-03-17 10:34:00,0.69576,0.69576,0.69565,0.69568,89200000.0
2005-03-17 10:35:00,0.69573,0.69591,0.69561,0.69591,158499998.0
2005-03-17 10:36:00,0.6959,0.69593,0.69586,0.69587,167700001.0
2005-03-17 10:37:00,0.69581,0.69586,0.69572,0.69586,123699999.0
2005-03-17 10:38:00,0.69581,0.69586,0.69573,0.6958,178399997.0
2005-03-17 10:39:00,0.69571,0.69571,0.69564,0.69566,71600002.0
2005-03-17 10:40:00,0.6957,0.6957,0.69562,0.69568,106099999.0
2005-03-17 10:41:00,0.69567,0.69584,0.69567,0.6958,111800002.0
2005-03-17 10:42:00,0.69583,0.69593,0.69578,0.6959,227100003.0
2005-03-17 10:43:00,0.69588,0.69593,0.69577,0.69593,151499998.0
2005-03-17 10:44:00,0.6959,0.69596,0.6959,0.69595,231800005.0
2005-03-17 10:45:00,0.69593,0.69596,0.69587,0.69596,211900000.0
2005-03-17 10:46:00,0.69588,0.69598,0.69588,0.69598,176499999.0
2005-03-17 10:47:00,0.69602,0.69607,0.696,0.696,92500001.0
2005-03-17 10:48:00,0.69599,0.69602,0.69599,0.696,164500003.0
2005-03-17 10:49:00,0.69596,0.69604,0.69596,0.69604,20000000.0
2005-03-17 10:50:00,0.69593,0.696,0.69582,0.69582,186099999.0
2005-03-17 10:51:00,0.69595,0.69596,0.6959,0.69596,151000002.0
2005-03-17 10:52:00,0.69597,0.69597,0.69589,0.69589,65799999.0
2005-03-17 10:53:00,0.69586,0.69596,0.69586,0.69595,109600000.0
2005-03-17 10:54:00,0.69597,0.69597,0.6959,0.6959,64700000.0
2005-03-17 10:55:00,0.69584,0.69595,0.69581,0.69595,102499998.0
2005-03-17 10:56:00,0.69601,0.69601,0.6957,0.69583,220200002.0
2005-03-17 10:57:00,0.6959,0.69598,0.69588,0.69592,352899996.0
2005-03-17 10:58:00,0.69593,0.69595,0.69585,0.69592,125200003.0
2005-03-17 10:59:00,0.69592,0.696,0.69591,0.696,207600000.0
2005-03-17 11:00:00,0.69601,0.69603,0.69595,0.696,327800002.0
2005-03-17 11:01:00,0.69595,0.69595,0.69587,0.69591,171600000.0
2005-03-17 11:02:00,0.69595,0.69605,0.69595,0.69595,88599998.0
2005-03-17 11:03:00,0.69599,0.69606,0.69599,0.69601,216099999.0
2005-03-17 11:04:00,0.69602,0.69608,0.696,0.69608,208699999.0
2005-03-17 11:05:00,0.69604,0.69607,0.69604,0.69604,67999999.0
2005-03-17 11:06:00,0.69599,0.69604,0.69597,0.69603,105600000.0
2005-03-17 11:07:00,0.69591,0.69597,0.6959,0.6959,129499999.0
2005-03-17 11:08:00,0.69586,0.69592,0.69578,0.69585,326100003.0
2005-03-17 11:09:00,0.6959,0.6959,0.69578,0.69585,124200000.0
2005-03-17 11:10:00,0.6959,0.6959,0.69587,0.69587,12900000.0
2005-03-17 11:11:00,0.69587,0.69587,0.69573,0.69573,91400001.0
2005-03-17 11:12:00,0.69588,0.69593,0.69582,0.69592,172299998.0
2005-03-17 11:13:00,0.69585,0.69588,0.69575,0.69583,130799998.0
2005-03-17 11:14:00,0.69589,0.6959,0.6958,0.69586,106900001.0
2005-03-17 11:15:00,0.69587,0.69597,0.69582,0.69597,204499997.0
2005-03-17 11:16:00,0.69597,0.69597,0.69582,0.69585,279000005.0
2005-03-17 11:17:00,0.69592,0.69599,0.69591,0.69598,58600000.0
2005-03-17 11:18:00,0.69595,0.69608,0.69595,0.69608,102900001.0
2005-03-17 11:19:00,0.6961,0.6961,0.69593,0.69605,200200000.0
2005-03-17 11:20:00,0.69598,0.69605,0.69597,0.696,212300001.0
2005-03-17 11:21:00,0.69608,0.69608,0.69595,0.696,170899999.0
2005-03-17 11:22:00,0.69608,0.69618,0.69603,0.69614,162500001.0
2005-03-17 11:23:00,0.69614,0.69622,0.69606,0.69622,145899998.0
2005-03-17 11:24:00,0.69621,0.69621,0.69602,0.69604,76899998.0
2005-03-17 11:25:00,0.69612,0.69619,0.69612,0.69619,191600000.0
2005-03-17 11:26:00,0.69616,0.69616,0.69597,0.696,65299999.0
2005-03-17 11:27:00,0.696,0.6961,0.696,0.6961,43500000.0
2005-03-17 11:28:00,0.69614,0.69628,0.69598,0.69598,116099998.0
2005-03-17 11:29:00,0.69608,0.69625,0.69591,0.69596,233500004.0
2005-03-17 11:30:00,0.69624,0.69627,0.69588,0.69626,276499996.0
2005-03-17 11:31:00,0.6963,0.69651,0.6963,0.69648,156900000.0
2005-03-17 11:32:00,0.69642,0.69645,0.69622,0.69623,213400001.0
2005-03-17 11:33:00,0.69635,0.69644,0.69633,0.6964,159599998.0
2005-03-17 11:34:00,0.69647,0.6965,0.69634,0.69634,174600001.0
2005-03-17 11:35:00,0.69637,0.69641,0.69636,0.69641,37500000.0
2005-03-17 11:36:00,0.69645,0.69646,0.69635,0.69638,279000003.0
2005-03-17 11:37:00,0.6964,0.6964,0.69625,0.69633,103000002.0
2005-03-17 11:38:00,0.69622,0.69639,0.69622,0.69635,131099997.0
2005-03-17 11:39:00,0.69632,0.69632,0.6962,0.69624,126000000.0
2005-03-17 11:40:00,0.69619,0.69627,0.69603,0.69614,123200001.0
2005-03-17 11:41:00,0.69613,0.69623,0.69606,0.69606,135700001.0
2005-03-17 11:42:00,0.69608,0.69619,0.69604,0.69605,262599994.0
2005-03-17 11:43:00,0.69612,0.69613,0.69604,0.69613,68500001.0
2005-03-17 11:44:00,0.69617,0.69617,0.69602,0.69606,123600002.0
2005-03-17 11:45:00,0.69611,0.69611,0.69586,0.69586,182999999.0
2005-03-17 11:46:00,0.69584,0.69604,0.69584,0.696,136100002.0
2005-03-17 11:47:00,0.69587,0.69595,0.69574,0.69592,171599999.0
2005-03-17 11:48:00,0.69571,0.69589,0.69571,0.69585,140799998.0
2005-03-17 11:49:00,0.69588,0.69588,0.69562,0.69575,133899999.0
2005-03-17 11:50:00,0.69577,0.69581,0.69567,0.6957,164299996.0
2005-03-17 11:51:00,0.6957,0.69578,0.69562,0.69562,254399997.0
2005-03-17 11:52:00,0.69568,0.69573,0.69552,0.69552,43100000.0
2005-03-17 11:53:00,0.69554,0.69559,0.69548,0.69555,113500001.0
2005-03-17 11:54:00,0.69543,0.69543,0.6953,0.69534,62499998.0
2005-03-17 11:55:00,0.69543,0.69565,0.69538,0.6956,246500000.0
2005-03-17 11:56:00,0.69552,0.69558,0.69537,0.6954,162799995.0
2005-03-17 11:57:00,0.69535,0.69542,0.69535,0.69542,228899999.0
2005-03-17 11:58:00,0.69538,0.69543,0.69532,0.69535,159700000.0
2005-03-17 11:59:00,0.69542,0.69555,0.6954,0.69542,182699998.0
2005-03-17 12:00:00,0.69534,0.69552,0.69534,0.6955,257599998.0
2005-03-17 12:01:00,0.69552,0.69552,0.69541,0.69547,106700000.0
2005-03-17 12:02:00,0.69559,0.69559,0.69545,0.69545,265100004.0
2005-03-17 12:03:00,0.69555,0.69555,0.69548,0.69548,75800001.0
2005-03-17 12:04:00,0.69547,0.69547,0.69535,0.69535,80199998.0
2005-03-17 12:05:00,0.6953,0.69535,0.69527,0.69527,88400001.0
2005-03-17 12:06:00,0.69532,0.6954,0.69532,0.69537,122400003.0
2005-03-17 12:07:00,0.6954,0.6954,0.69535,0.69535,130100000.0
2005-03-17 12:08:00,0.69536,0.69544,0.69526,0.69544,151499995.0
2005-03-17 12:09:00,0.69549,0.69549,0.69533,0.69534,255299999.0
2005-03-17 12:10:00,0.69535,0.69548,0.69535,0.69548,77700001.0
2005-03-17 12:11:00,0.69548,0.6955,0.69545,0.6955,144300001.0
2005-03-17 12:12:00,0.6954,0.69544,0.69533,0.69542,196300001.0
2005-03-17 12:13:00,0.69537,0.69537,0.69532,0.69537,98000002.0
2005-03-17 12:14:00,0.6954,0.69541,0.69532,0.69541,125500002.0
2005-03-17 12:15:00,0.69546,0.69546,0.69538,0.69538,87100001.0
2005-03-17 12:16:00,0.69538,0.69538,0.69515,0.69522,161699996.0
2005-03-17 12:17:00,0.69516,0.69516,0.695,0.69508,108200002.0
2005-03-17 12:18:00,0.69508,0.69508,0.69492,0.69504,93300002.0
2005-03-17 12:19:00,0.695,0.69506,0.69484,0.69484,214700000.0
2005-03-17 12:20:00,0.69504,0.69505,0.69492,0.69505,225300002.0
2005-03-17 12:21:00,0.69496,0.69508,0.69496,0.69508,146000000.0
2005-03-17 12:22:00,0.69512,0.69516,0.6951,0.6951,150200000.0
2005-03-17 12:23:00,0.69507,0.69507,0.69484,0.6949,136500002.0
2005-03-17 12:24:00,0.69478,0.69488,0.69475,0.69488,148499997.0
2005-03-17 12:25:00,0.69483,0.69483,0.6947,0.69478,98199999.0
2005-03-17 12:26:00,0.69477,0.6948,0.69474,0.69474,91700003.0
2005-03-17 12:27:00,0.69478,0.6948,0.69475,0.69477,146599999.0
2005-03-17 12:28:00,0.69475,0.69478,0.69475,0.69477,238200002.0
2005-03-17 12:29:00,0.69475,0.69478,0.6947,0.69474,139500001.0
2005-03-17 12:30:00,0.69474,0.69483,0.6947,0.69483,230600001.0
2005-03-17 12:31:00,0.69484,0.69492,0.69479,0.6948,211600002.0
2005-03-17 12:32:00,0.69489,0.69489,0.69484,0.69484,109699999.0
2005-03-17 12:33:00,0.69494,0.69494,0.69486,0.69488,121100003.0
2005-03-17 12:34:00,0.6949,0.69498,0.69483,0.69498,121700000.0
2005-03-17 12:35:00,0.69486,0.69509,0.69486,0.69505,257900001.0
2005-03-17 12:36:00,0.69505,0.69505,0.69488,0.69497,123600000.0
2005-03-17 12:37:00,0.69508,0.69508,0.69491,0.695,189100000.0
2005-03-17 12:38:00,0.69499,0.69499,0.6949,0.69499,202800003.0
2005-03-17 12:39:00,0.69498,0.69501,0.69488,0.69499,165000001.0
2005-03-17 12:40:00,0.69494,0.69497,0.69476,0.69478,76500002.0
2005-03-17 12:41:00,0.69487,0.69487,0.69477,0.69485,154899997.0
2005-03-17 12:42:00,0.69481,0.69483,0.69458,0.69459,154200002.0
2005-03-17 12:43:00,0.69461,0.69461,0.69458,0.69458,62300001.0
2005-03-17 12:44:00,0.69456,0.69456,0.69449,0.69456,119400002.0
2005-03-17 12:45:00,0.6946,0.69461,0.69455,0.69455,130600004.0
2005-03-17 12:46:00,0.69459,0.69459,0.69453,0.69453,100700001.0
2005-03-17 12:47:00,0.69458,0.69461,0.69447,0.69447,67400002.0
2005-03-17 12:48:00,0.69441,0.69447,0.69435,0.69447,42100000.0
2005-03-17 12:49:00,0.69456,0.69457,0.69441,0.69441,236200000.0
2005-03-17 12:50:00,0.69446,0.69457,0.69446,0.69449,248099999.0
2005-03-17 12:51:00,0.69441,0.69461,0.69441,0.69458,213600002.0
2005-03-17 12:52:00,0.6946,0.6946,0.69448,0.69455,48700000.0
2005-03-17 12:53:00,0.69462,0.69462,0.69447,0.69452,98099999.0
2005-03-17 12:54:00,0.69447,0.69458,0.69447,0.69453,144300000.0
2005-03-17 12:55:00,0.69453,0.69461,0.69453,0.69456,157400003.0
2005-03-17 12:56:00,0.69458,0.69464,0.69458,0.69458,60399999.0
2005-03-17 12:57:00,0.6946,0.6946,0.69457,0.69457,55799998.0
2005-03-17 12:58:00,0.69457,0.69463,0.69455,0.69455,230900000.0
2005-03-17 12:59:00,0.69458,0.69476,0.69458,0.6947,155600000.0
2005-03-17 13:00:00,0.69479,0.69479,0.69469,0.69472,122900003.0
2005-03-17 13:01:00,0.69472,0.69472,0.69466,0.69466,77400000.0
2005-03-17 13:02:00,0.69471,0.69471,0.69465,0.69467,72499998.0
2005-03-17 13:03:00,0.69463,0.6947,0.69463,0.69463,93899999.0
2005-03-17 13:04:00,0.69463,0.69467,0.69461,0.69466,143299998.0
2005-03-17 13:05:00,0.69467,0.69467,0.6946,0.6946,41900001.0
2005-03-17 13:06:00,0.69464,0.69464,0.69453,0.69459,156200000.0
2005-03-17 13:07:00,0.69457,0.6946,0.69452,0.69455,144500000.0
2005-03-17 13:08:00,0.69465,0.69469,0.69459,0.69459,207700003.0
2005-03-17 13:09:00,0.6946,0.69463,0.69455,0.69463,182200002.0
2005-03-17 13:10:00,0.69458,0.69463,0.69458,0.69461,109200000.0
2005-03-17 13:11:00,0.6946,0.69463,0.69455,0.69456,147199997.0
2005-03-17 13:12:00,0.69458,0.69462,0.69451,0.69451,94300002.0
2005-03-17 13:13:00,0.69456,0.69464,0.69456,0.69457,194900000.0
2005-03-17 13:14:00,0.69458,0.69465,0.69458,0.6946,118300003.0
2005-03-17 13:15:00,0.69456,0.69466,0.69456,0.69465,88799997.0
2005-03-17 13:16:00,0.69466,0.69468,0.69463,0.69467,149499995.0
2005-03-17 13:17:00,0.69471,0.69471,0.69462,0.69468,271000000.0
2005-03-17 13:18:00,0.69464,0.69475,0.69463,0.69465,133499998.0
2005-03-17 13:19:00,0.69475,0.69475,0.69471,0.69471,99600000.0
2005-03-17 13:20:00,0.69481,0.69481,0.69474,0.69477,178100002.0
2005-03-17 13:21:00,0.69477,0.69477,0.69474,0.69474,173300001.0
2005-03-17 13:22:00,0.69468,0.69468,0.69467,0.69467,47799998.0
2005-03-17 13:23:00,0.69465,0.6947,0.69465,0.6947,163799999.0
2005-03-17 13:24:00,0.69468,0.69472,0.69468,0.69469,29600000.0
2005-03-17 13:25:00,0.69468,0.6947,0.69463,0.69463,131100001.0
2005-03-17 13:26:00,0.69465,0.69465,0.69453,0.69463,150599998.0
2005-03-17 13:27:00,0.69464,0.69473,0.69464,0.69473,236800002.0
2005-03-17 13:28:00,0.69468,0.6947,0.69467,0.6947,142900004.0
2005-03-17 13:29:00,0.69473,0.69473,0.69461,0.69473,234900001.0
2005-03-17 13:30:00,0.69474,0.69474,0.69466,0.69467,139600002.0
2005-03-17 13:31:00,0.69471,0.69478,0.69471,0.69473,132199997.0
2005-03-17 13:32:00,0.69478,0.69478,0.69472,0.69474,30500000.0
2005-03-17 13:33:00,0.69476,0.69479,0.69472,0.69472,107599999.0
2005-03-17 13:34:00,0.69478,0.6948,0.69477,0.69477,68900001.0
2005-03-17 13:35:00,0.69475,0.6948,0.69475,0.69475,92600001.0
2005-03-17 13:36:00,0.69484,0.69485,0.6948,0.69481,201500002.0
2005-03-17 13:37:00,0.69485,0.69485,0.69479,0.69481,40200000.0
2005-03-17 13:38:00,0.69475,0.69475,0.69474,0.69474,21500000.0
2005-03-17 13:39:00,0.69475,0.69477,0.69462,0.69462,198100002.0
2005-03-17 13:40:00,0.69471,0.69474,0.69457,0.69474,180899997.0
2005-03-17 13:41:00,0.69469,0.69477,0.69469,0.69477,157899999.0
2005-03-17 13:42:00,0.69472,0.69478,0.69471,0.69473,151899995.0
2005-03-17 13:43:00,0.69478,0.69488,0.69477,0.69482,117900003.0
2005-03-17 13:44:00,0.69487,0.69487,0.69476,0.69478,92600002.0
2005-03-17 13:45:00,0.69484,0.69494,0.69484,0.69494,129100002.0
2005-03-17 13:46:00,0.69498,0.695,0.69495,0.695,119800001.0
2005-03-17 13:47:00,0.69497,0.69505,0.69493,0.69504,204700001.0
2005-03-17 13:48:00,0.69503,0.69509,0.695,0.69503,106400003.0
2005-03-17 13:49:00,0.69502,0.69502,0.69489,0.69489,149999996.0
2005-03-17 13:50:00,0.69495,0.69497,0.69491,0.69495,297699998.0
2005-03-17 13:51:00,0.69494,0.69503,0.69494,0.69497,221600003.0
2005-03-17 13:52:00,0.69492,0.695,0.69492,0.69497,131600000.0
2005-03-17 13:53:00,0.69503,0.69503,0.69495,0.69503,149200003.0
2005-03-17 13:54:00,0.69499,0.69499,0.69492,0.69493,296699998.0
2005-03-17 13:55:00,0.69489,0.69489,0.69481,0.69483,92000002.0
2005-03-17 13:56:00,0.69493,0.69498,0.69487,0.69498,156499998.0
2005-03-17 13:57:00,0.69494,0.69496,0.69487,0.69487,90400003.0
2005-03-17 13:58:00,0.69493,0.69495,0.6949,0.69491,88800000.0
2005-03-17 13:59:00,0.69488,0.69489,0.6948,0.6948,116600004.0
2005-03-17 14:00:00,0.69489,0.69498,0.69478,0.69498,195599996.0
2005-03-17 14:01:00,0.695,0.695,0.69493,0.69497,89700000.0
2005-03-17 14:02:00,0.69492,0.69505,0.69492,0.69498,130099998.0
2005-03-17 14:03:00,0.69502,0.69502,0.69498,0.69498,47199999.0
2005-03-17 14:04:00,0.69508,0.69517,0.69508,0.69517,136299997.0
2005-03-17 14:05:00,0.69512,0.69512,0.69508,0.69508,89699999.0
2005-03-17 14:06:00,0.69518,0.69518,0.69507,0.69515,241599998.0
2005-03-17 14:07:00,0.69515,0.69517,0.69505,0.69505,151500000.0
2005-03-17 14:08:00,0.6951,0.69514,0.69507,0.6951,167299997.0
2005-03-17 14:09:00,0.69508,0.69512,0.69502,0.69512,203600002.0
2005-03-17 14:10:00,0.69513,0.69513,0.69497,0.69505,181800002.0
2005-03-17 14:11:00,0.69497,0.69506,0.69497,0.695,59900001.0
2005-03-17 14:12:00,0.69507,0.69508,0.69503,0.69503,191700001.0
2005-03-17 14:13:00,0.69509,0.69509,0.69503,0.69509,151100003.0
2005-03-17 14:14:00,0.69503,0.69503,0.69498,0.695,138599997.0
2005-03-17 14:15:00,0.69499,0.69501,0.69497,0.69498,121100000.0
2005-03-17 14:16:00,0.69512,0.69512,0.69505,0.69505,196999995.0
2005-03-17 14:17:00,0.69517,0.69521,0.69511,0.69519,118599999.0
2005-03-17 14:18:00,0.69522,0.69522,0.69507,0.69508,117400002.0
2005-03-17 14:19:00,0.69502,0.69505,0.69502,0.69505,39600001.0
2005-03-17 14:20:00,0.69508,0.69508,0.69502,0.69506,217399999.0
2005-03-17 14:21:00,0.6951,0.69512,0.69507,0.6951,133300001.0
2005-03-17 14:22:00,0.69508,0.69512,0.69504,0.6951,214500000.0
2005-03-17 14:23:00,0.695,0.69502,0.695,0.69501,117299999.0
2005-03-17 14:24:00,0.69504,0.69505,0.69501,0.69505,98500000.0
2005-03-17 14:25:00,0.69504,0.69504,0.69496,0.695,133000002.0
2005-03-17 14:26:00,0.69507,0.69515,0.69507,0.69515,148900001.0
2005-03-17 14:27:00,0.69521,0.69531,0.69518,0.69524,167699997.0
2005-03-17 14:28:00,0.69532,0.69533,0.69532,0.69533,79100000.0
2005-03-17 14:29:00,0.69525,0.6954,0.69525,0.69535,116400001.0
2005-03-17 14:30:00,0.69539,0.69543,0.69535,0.69537,89500001.0
2005-03-17 14:31:00,0.69535,0.69544,0.69534,0.69534,196099999.0
2005-03-17 14:32:00,0.69533,0.69537,0.69533,0.69537,25500000.0
2005-03-17 14:33:00,0.69537,0.69546,0.69535,0.69537,161899998.0
2005-03-17 14:34:00,0.69547,0.6955,0.69543,0.6955,232500000.0
2005-03-17 14:35:00,0.69551,0.69553,0.69545,0.69545,73400003.0
2005-03-17 14:36:00,0.69553,0.69557,0.69548,0.69554,95600002.0
2005-03-17 14:37:00,0.69559,0.6956,0.69544,0.69544,112700002.0
2005-03-17 14:38:00,0.69557,0.69557,0.69539,0.69539,169399996.0
2005-03-17 14:39:00,0.69546,0.69548,0.69542,0.69543,163300000.0
2005-03-17 14:40:00,0.6954,0.6954,0.69529,0.69536,178000004.0
2005-03-17 14:41:00,0.69548,0.69548,0.69543,0.69547,164699999.0
2005-03-17 14:42:00,0.69546,0.69546,0.69542,0.69542,25600001.0
2005-03-17 14:43:00,0.69547,0.69548,0.69547,0.69548,15200000.0
2005-03-17 14:44:00,0.69549,0.69549,0.69543,0.69543,116900000.0
2005-03-17 14:45:00,0.69546,0.69547,0.69534,0.69541,198600000.0
2005-03-17 14:46:00,0.69553,0.69553,0.69542,0.69547,174400000.0
2005-03-17 14:47:00,0.69548,0.69553,0.69546,0.69547,235599998.0
2005-03-17 14:48:00,0.69543,0.69543,0.69527,0.69538,196400002.0
2005-03-17 14:49:00,0.69529,0.69551,0.69526,0.69551,72500001.0
2005-03-17 14:50:00,0.6955,0.69557,0.69547,0.69557,293400005.0
2005-03-17 14:51:00,0.69554,0.69561,0.69548,0.69561,131500002.0
2005-03-17 14:52:00,0.69562,0.69567,0.6956,0.69564,187499996.0
2005-03-17 14:53:00,0.69559,0.69565,0.69559,0.69565,161999998.0
2005-03-17 14:54:00,0.69563,0.69567,0.69558,0.69562,157399997.0
2005-03-17 14:55:00,0.69571,0.69571,0.69562,0.69571,188499999.0
2005-03-17 14:56:00,0.69572,0.69574,0.69563,0.69563,64900000.0
2005-03-17 14:57:00,0.69563,0.69563,0.69559,0.6956,177000000.0
2005-03-17 14:58:00,0.69569,0.69571,0.69566,0.69567,221899999.0
2005-03-17 14:59:00,0.69566,0.69569,0.69564,0.69569,99499999.0
2005-03-17 15:00:00,0.6957,0.69574,0.69565,0.69566,181800001.0
2005-03-17 15:01:00,0.69573,0.69573,0.69566,0.69571,149600005.0
2005-03-17 15:02:00,0.69573,0.69576,0.69569,0.69569,135800000.0
2005-03-17 15:03:00,0.69576,0.69578,0.69566,0.69566,200099997.0
2005-03-17 15:04:00,0.69566,0.69574,0.69566,0.69568,222100001.0
2005-03-17 15:05:00,0.69565,0.69573,0.69565,0.69568,236900001.0
2005-03-17 15:06:00,0.6957,0.69575,0.6957,0.69572,206800001.0
2005-03-17 15:07:00,0.69574,0.69574,0.69567,0.69567,112400002.0
2005-03-17 15:08:00,0.69567,0.69572,0.69565,0.69565,218299998.0
2005-03-17 15:09:00,0.69568,0.6957,0.69565,0.69565,123599999.0
2005-03-17 15:10:00,0.69568,0.69572,0.69562,0.69562,56899998.0
2005-03-17 15:11:00,0.69569,0.69576,0.69563,0.69576,114299997.0
2005-03-17 15:12:00,0.6957,0.6957,0.69555,0.6956,201200001.0
2005-03-17 15:13:00,0.69559,0.6956,0.69552,0.69552,195399999.0
2005-03-17 15:14:00,0.69557,0.69565,0.69552,0.69559,203799993.0
2005-03-17 15:15:00,0.69572,0.69574,0.6957,0.69571,112599999.0
2005-03-17 15:16:00,0.69569,0.69577,0.69563,0.69575,187100002.0
2005-03-17 15:17:00,0.69578,0.69578,0.69567,0.69574,206999997.0
2005-03-17 15:18:00,0.69574,0.69577,0.69568,0.69568,143300000.0
2005-03-17 15:19:00,0.69568,0.69573,0.69566,0.6957,164300002.0
2005-03-17 15:20:00,0.69581,0.69584,0.69573,0.69573,118800004.0
2005-03-17 15:21:00,0.69574,0.69576,0.69568,0.69568,153200003.0
2005-03-17 15:22:00,0.69564,0.69564,0.69559,0.69563,120900000.0
2005-03-17 15:23:00,0.69556,0.69556,0.69544,0.69548,98899999.0
2005-03-17 15:24:00,0.69563,0.69563,0.6956,0.69561,123100001.0
2005-03-17 15:25:00,0.69552,0.69552,0.69543,0.69543,28600001.0
2005-03-17 15:26:00,0.69554,0.69555,0.69543,0.69547,128499997.0
2005-03-17 15:27:00,0.69541,0.69542,0.69538,0.69538,87800002.0
2005-03-17 15:28:00,0.69539,0.69543,0.69534,0.69543,59100001.0
2005-03-17 15:29:00,0.6955,0.6955,0.69539,0.69539,111100004.0
2005-03-17 15:30:00,0.69542,0.69549,0.69542,0.69545,162799999.0
2005-03-17 15:31:00,0.69544,0.69544,0.69537,0.69543,78100000.0
2005-03-17 15:32:00,0.6955,0.6955,0.69537,0.69537,164300002.0
2005-03-17 15:33:00,0.69548,0.69548,0.69537,0.69537,95600003.0
2005-03-17 15:34:00,0.69545,0.69545,0.6952,0.6952,47400001.0
2005-03-17 15:35:00,0.69533,0.69533,0.69518,0.69518,145900001.0
2005-03-17 15:36:00,0.69514,0.69514,0.69493,0.69506,161300000.0
2005-03-17 15:37:00,0.69496,0.69511,0.69495,0.69503,238000002.0
2005-03-17 15:38:00,0.69514,0.69517,0.6951,0.69515,192999995.0
2005-03-17 15:39:00,0.69514,0.69522,0.69509,0.69518,234499998.0
2005-03-17 15:40:00,0.69525,0.69525,0.69514,0.6952,147000004.0
2005-03-17 15:41:00,0.69518,0.6952,0.69514,0.69514,235700004.0
2005-03-17 15:42:00,0.69519,0.69534,0.69515,0.69534,161199999.0
2005-03-17 15:43:00,0.69526,0.69537,0.69525,0.69533,209299998.0
2005-03-17 15:44:00,0.69534,0.69534,0.69519,0.69519,90999998.0
2005-03-17 15:45:00,0.6953,0.69533,0.69523,0.69525,189599997.0
2005-03-17 15:46:00,0.69527,0.69537,0.69527,0.69532,143499999.0
2005-03-17 15:47:00,0.69542,0.69542,0.69523,0.69528,148199998.0
2005-03-17 15:48:00,0.6953,0.69535,0.69527,0.69531,233900002.0
2005-03-17 15:49:00,0.69533,0.69534,0.69524,0.69527,115400000.0
2005-03-17 15:50:00,0.69529,0.69532,0.69527,0.69528,428299997.0
2005-03-17 15:51:00,0.69525,0.69534,0.69525,0.69528,133000001.0
2005-03-17 15:52:00,0.69528,0.69535,0.69528,0.69528,156200002.0
2005-03-17 15:53:00,0.69529,0.69533,0.69525,0.69533,141900001.0
2005-03-17 15:54:00,0.69532,0.69533,0.69524,0.69526,184200002.0
2005-03-17 15:55:00,0.69527,0.69536,0.69527,0.69533,96899998.0
2005-03-17 15:56:00,0.69538,0.69538,0.69527,0.69527,76000002.0
2005-03-17 15:57:00,0.69534,0.69536,0.69529,0.69529,175399999.0
2005-03-17 15:58:00,0.69529,0.69533,0.69528,0.6953,126100000.0
2005-03-17 15:59:00,0.6952,0.69529,0.6952,0.69522,73400000.0
2005-03-17 16:00:00,0.69526,0.69536,0.69526,0.69533,182799999.0
2005-03-17 16:01:00,0.69532,0.69534,0.69524,0.6953,118099997.0
2005-03-17 16:02:00,0.69526,0.69526,0.69516,0.69516,39900001.0
2005-03-17 16:03:00,0.69522,0.69522,0.69509,0.69509,111200004.0
2005-03-17 16:04:00,0.6951,0.6951,0.69496,0.69496,45799999.0
2005-03-17 16:05:00,0.69494,0.69498,0.69485,0.69485,154400004.0
2005-03-17 16:06:00,0.69493,0.69507,0.69493,0.69505,119000001.0
2005-03-17 16:07:00,0.6951,0.69515,0.6951,0.69511,128400002.0
2005-03-17 16:08:00,0.69511,0.69519,0.69506,0.69508,197299999.0
2005-03-17 16:09:00,0.69512,0.69512,0.695,0.69505,112399999.0
2005-03-17 16:10:00,0.69509,0.69512,0.69507,0.69507,56700000.0
2005-03-17 16:11:00,0.69512,0.69515,0.69504,0.6951,249300000.0
2005-03-17 16:12:00,0.69511,0.69515,0.69505,0.69505,106300001.0
2005-03-17 16:13:00,0.69511,0.69511,0.69507,0.69508,183399994.0
2005-03-17 16:14:00,0.69508,0.69508,0.69498,0.69503,136500003.0
2005-03-17 16:15:00,0.6951,0.69517,0.69509,0.69512,172700002.0
2005-03-17 16:16:00,0.69515,0.69515,0.69501,0.69503,178699997.0
2005-03-17 16:17:00,0.69498,0.69498,0.69492,0.69496,155800001.0
2005-03-17 16:18:00,0.69497,0.69504,0.69495,0.69495,314399998.0
2005-03-17 16:19:00,0.69499,0.69503,0.69495,0.69503,169200002.0
2005-03-17 16:20:00,0.69498,0.69499,0.69496,0.69499,71099998.0
2005-03-17 16:21:00,0.69499,0.695,0.69493,0.695,215899999.0
2005-03-17 16:22:00,0.69503,0.69505,0.69493,0.69493,203400003.0
2005-03-17 16:23:00,0.69501,0.69501,0.69497,0.69497,106100000.0
2005-03-17 16:24:00,0.695,0.69504,0.69496,0.69503,217300001.0
2005-03-17 16:25:00,0.69505,0.69512,0.69505,0.69512,220800002.0
2005-03-17 16:26:00,0.69514,0.69521,0.6951,0.6951,177799999.0
2005-03-17 16:27:00,0.69524,0.69524,0.69513,0.69513,156999997.0
2005-03-17 16:28:00,0.69512,0.69521,0.69512,0.69517,239599998.0
2005-03-17 16:29:00,0.6952,0.6953,0.6952,0.69528,93600002.0
2005-03-17 16:30:00,0.69528,0.69532,0.69524,0.69525,244199993.0
2005-03-17 16:31:00,0.69526,0.69531,0.69524,0.69531,125499997.0
2005-03-17 16:32:00,0.69531,0.69532,0.69526,0.6953,213899999.0
2005-03-17 16:33:00,0.69526,0.69529,0.69526,0.69529,30199999.0
2005-03-17 16:34:00,0.69532,0.69532,0.69521,0.69521,129200001.0
2005-03-17 16:35:00,0.69531,0.69532,0.69524,0.69524,61399999.0
2005-03-17 16:36:00,0.69525,0.69529,0.69516,0.69516,99600000.0
2005-03-17 16:37:00,0.6951,0.69523,0.6951,0.69517,184700001.0
2005-03-17 16:38:00,0.69516,0.69521,0.69513,0.69514,94600002.0
2005-03-17 16:39:00,0.69515,0.69524,0.69515,0.69518,98099997.0
2005-03-17 16:40:00,0.69516,0.69516,0.6951,0.6951,240400007.0
2005-03-17 16:41:00,0.6951,0.69518,0.69509,0.69518,292700002.0
2005-03-17 16:42:00,0.69515,0.69515,0.69504,0.69506,139399998.0
2005-03-17 16:43:00,0.69499,0.69511,0.69499,0.6951,136600001.0
2005-03-17 16:44:00,0.69508,0.69511,0.69505,0.69505,134100002.0
2005-03-17 16:45:00,0.69504,0.6951,0.69504,0.69508,261300002.0
2005-03-17 16:46:00,0.6951,0.69514,0.69505,0.69507,202000004.0
2005-03-17 16:47:00,0.6951,0.69526,0.6951,0.69522,155900000.0
2005-03-17 16:48:00,0.69526,0.69529,0.69509,0.69509,208899999.0
2005-03-17 16:49:00,0.69508,0.69521,0.69508,0.69513,140000000.0
2005-03-17 16:50:00,0.69502,0.6951,0.69501,0.69506,127099998.0
2005-03-17 16:51:00,0.69508,0.69508,0.69502,0.69505,181100000.0
2005-03-17 16:52:00,0.69508,0.69512,0.69505,0.69505,68500000.0
2005-03-17 16:53:00,0.69517,0.69517,0.69504,0.69513,177699997.0
2005-03-17 16:54:00,0.69514,0.69517,0.69499,0.69503,194500001.0
2005-03-17 16:55:00,0.69499,0.69499,0.69493,0.69493,15600000.0
2005-03-17 16:56:00,0.69488,0.69496,0.69488,0.69496,89700002.0
2005-03-17 16:57:00,0.69496,0.69496,0.69483,0.69495,230600002.0
2005-03-17 16:58:00,0.69493,0.69493,0.69481,0.6949,283399996.0
2005-03-17 16:59:00,0.69478,0.69478,0.69457,0.69457,104300001.0
2005-03-17 17:00:00,0.69457,0.69457,0.69441,0.69443,185899994.0
2005-03-17 17:01:00,0.69463,0.69463,0.69443,0.69455,199999997.0
2005-03-17 17:02:00,0.69462,0.69468,0.69461,0.69468,176599999.0
2005-03-17 17:03:00,0.69464,0.69464,0.69448,0.69448,159599999.0
2005-03-17 17:04:00,0.69453,0.69461,0.69447,0.69452,146899997.0
2005-03-17 17:05:00,0.69453,0.69463,0.69453,0.69463,143300001.0
2005-03-17 17:06:00,0.69464,0.69486,0.69462,0.69479,135400000.0
2005-03-17 17:07:00,0.69471,0.6949,0.69471,0.69481,279099999.0
2005-03-17 17:08:00,0.69498,0.69505,0.69494,0.695,96499998.0
2005-03-17 17:09:00,0.69511,0.69514,0.69505,0.69505,82900000.0
2005-03-17 17:10:00,0.69516,0.69516,0.69505,0.69513,135700000.0
2005-03-17 17:11:00,0.69513,0.69518,0.6951,0.69518,73400000.0
2005-03-17 17:12:00,0.69516,0.69516,0.69514,0.69514,31100000.0
2005-03-17 17:13:00,0.69512,0.69512,0.69498,0.69504,101399999.0
2005-03-17 17:14:00,0.69506,0.69506,0.69501,0.69502,220600008.0
2005-03-17 17:15:00,0.69502,0.69517,0.695,0.69505,244099999.0
2005-03-17 17:16:00,0.69512,0.69512,0.69502,0.69507,94400001.0
2005-03-17 17:17:00,0.69503,0.69511,0.69502,0.69503,101999998.0
2005-03-17 17:18:00,0.69499,0.69508,0.69499,0.69505,143699998.0
2005-03-17 17:19:00,0.69507,0.69511,0.69503,0.69505,141499996.0
2005-03-17 17:20:00,0.69511,0.69511,0.69507,0.69507,63099999.0
2005-03-17 17:21:00,0.69512,0.69512,0.69505,0.69505,159700001.0
2005-03-17 17:22:00,0.69507,0.6951,0.69507,0.69508,48600000.0
2005-03-17 17:23:00,0.69511,0.69516,0.69505,0.69505,204699994.0
2005-03-17 17:24:00,0.69509,0.6951,0.69502,0.69503,173499996.0
2005-03-17 17:25:00,0.69495,0.695,0.69493,0.69493,229599998.0
2005-03-17 17:26:00,0.69499,0.69514,0.69499,0.69514,136499998.0
2005-03-17 17:27:00,0.69511,0.69522,0.6951,0.69517,225100000.0
2005-03-17 17:28:00,0.69526,0.69527,0.69515,0.69524,187400000.0
2005-03-17 17:29:00,0.69528,0.69528,0.69527,0.69527,10500000.0
2005-03-17 17:30:00,0.69532,0.69532,0.69526,0.69527,75499999.0
2005-03-17 17:31:00,0.69534,0.69539,0.69534,0.69535,119099998.0
2005-03-17 17:32:00,0.69543,0.69543,0.69537,0.6954,193199997.0
2005-03-17 17:33:00,0.69545,0.69545,0.69535,0.69535,103500001.0
2005-03-17 17:34:00,0.69537,0.69537,0.69532,0.69536,89899998.0
2005-03-17 17:35:00,0.69542,0.69542,0.6953,0.69535,132299999.0
2005-03-17 17:36:00,0.69528,0.69535,0.69527,0.69532,110999999.0
2005-03-17 17:37:00,0.69529,0.69533,0.69529,0.69531,173500002.0
2005-03-17 17:38:00,0.69529,0.69532,0.69528,0.69532,53300001.0
2005-03-17 17:39:00,0.69538,0.69543,0.69538,0.69541,75100002.0
2005-03-17 17:40:00,0.69547,0.69556,0.69547,0.69554,71700002.0
2005-03-17 17:41:00,0.69549,0.69565,0.69549,0.69565,102299997.0
2005-03-17 17:42:00,0.69561,0.69566,0.69555,0.69555,67800002.0
2005-03-17 17:43:00,0.69558,0.69558,0.69551,0.69552,81500000.0
2005-03-17 17:44:00,0.69563,0.69566,0.69558,0.69564,290499996.0
2005-03-17 17:45:00,0.69556,0.69556,0.69535,0.69541,224599998.0
2005-03-17 17:46:00,0.69537,0.69555,0.69535,0.69555,94499999.0
2005-03-17 17:47:00,0.69556,0.6956,0.69555,0.69557,112800003.0
2005-03-17 17:48:00,0.69555,0.69562,0.69554,0.69554,119000001.0
2005-03-17 17:49:00,0.69554,0.69555,0.69553,0.69554,113199999.0
2005-03-17 17:50:00,0.69552,0.69552,0.69541,0.6955,163599999.0
2005-03-17 17:51:00,0.69552,0.69552,0.69544,0.6955,59800000.0
2005-03-17 17:52:00,0.69555,0.69558,0.69554,0.69555,280299995.0
2005-03-17 17:53:00,0.69556,0.69557,0.69545,0.69545,132099999.0
2005-03-17 17:54:00,0.69556,0.69557,0.69552,0.69552,121299997.0
2005-03-17 17:55:00,0.69544,0.69546,0.69536,0.69546,92500002.0
2005-03-17 17:56:00,0.69543,0.69545,0.6954,0.69542,205099996.0
2005-03-17 17:57:00,0.69543,0.69543,0.69538,0.69542,57500000.0
2005-03-17 17:58:00,0.69541,0.69541,0.69535,0.69536,184499997.0
2005-03-17 17:59:00,0.69538,0.69538,0.69524,0.69524,191600001.0
2005-03-17 18:00:00,0.69518,0.69522,0.69514,0.69517,193100005.0
2005-03-17 18:01:00,0.69521,0.69521,0.69507,0.6951,1204499996.0
2005-03-17 18:02:00,0.69513,0.69519,0.6951,0.69517,1359600013.0
2005-03-17 18:03:00,0.69517,0.69521,0.69511,0.69512,1821300000.0
2005-03-17 18:04:00,0.69508,0.69516,0.69507,0.69513,837899993.0
2005-03-17 18:05:00,0.69516,0.69516,0.69506,0.69513,1274500005.0
2005-03-17 18:06:00,0.69511,0.69514,0.69506,0.69508,1686400006.0
2005-03-17 18:07:00,0.6951,0.6951,0.6949,0.69503,1842400005.0
2005-03-17 18:08:00,0.6951,0.6952,0.6949,0.6952,721800001.0
2005-03-17 18:09:00,0.69503,0.69511,0.69484,0.69488,721800001.0
2005-03-17 18:10:00,0.69495,0.69495,0.69485,0.69485,963899992.0
2005-03-17 18:11:00,0.69488,0.69495,0.69486,0.69493,988300001.0
2005-03-17 18:12:00,0.69492,0.69492,0.69476,0.69476,904600003.0
2005-03-17 18:13:00,0.69478,0.6949,0.69478,0.6948,1121099987.0
2005-03-17 18:14:00,0.69491,0.69494,0.69484,0.69485,1396500010.0
2005-03-17 18:15:00,0.69487,0.69489,0.69477,0.69477,1903700007.0
2005-03-17 18:16:00,0.69484,0.69488,0.69478,0.69482,1144899999.0
2005-03-17 18:17:00,0.69486,0.6949,0.69478,0.69483,684999993.0
2005-03-17 18:18:00,0.69483,0.69487,0.6948,0.69485,930100003.0
2005-03-17 18:19:00,0.69489,0.6949,0.6948,0.69488,674299998.0
2005-03-17 18:20:00,0.6949,0.69491,0.69484,0.69487,735000003.0
2005-03-17 18:21:00,0.69486,0.69495,0.69485,0.6949,904099998.0
2005-03-17 18:22:00,0.69504,0.69506,0.69497,0.695,1270500004.0
2005-03-17 18:23:00,0.69499,0.69502,0.69489,0.69491,1222600010.0
2005-03-17 18:24:00,0.6949,0.69502,0.6949,0.69492,965800005.0
2005-03-17 18:25:00,0.69492,0.69501,0.69489,0.69492,954400005.0
2005-03-17 18:26:00,0.69495,0.69501,0.69491,0.69495,1361099989.0
2005-03-17 18:27:00,0.69493,0.69493,0.69485,0.69488,734199990.0
2005-03-17 18:28:00,0.6949,0.69498,0.6949,0.69498,412500003.0
2005-03-17 18:29:00,0.69497,0.69499,0.69491,0.69492,792399998.0
2005-03-17 18:30:00,0.69495,0.69495,0.69482,0.69485,616200000.0
2005-03-17 18:31:00,0.69483,0.69493,0.69481,0.69491,425999998.0
2005-03-17 18:32:00,0.69498,0.695,0.69488,0.69488,681000004.0
2005-03-17 18:33:00,0.69488,0.6949,0.69483,0.69486,825900001.0
2005-03-17 18:34:00,0.69483,0.69485,0.69476,0.69478,1121700006.0
2005-03-17 18:35:00,0.69481,0.69487,0.69479,0.69479,538700009.0
2005-03-17 18:36:00,0.69473,0.69484,0.69473,0.69483,141900000.0
2005-03-17 18:37:00,0.69483,0.69489,0.69478,0.69485,492600003.0
2005-03-17 18:38:00,0.69484,0.69492,0.69483,0.69487,289000005.0
2005-03-17 18:39:00,0.69488,0.69488,0.69467,0.69473,455999997.0
2005-03-17 18:40:00,0.69475,0.69479,0.69468,0.69477,297399998.0
2005-03-17 18:41:00,0.69477,0.69483,0.69475,0.69475,587300004.0
2005-03-17 18:42:00,0.69481,0.69486,0.69476,0.6948,688300001.0
2005-03-17 18:43:00,0.69479,0.69487,0.69478,0.69478,302500002.0
2005-03-17 18:44:00,0.6948,0.69483,0.69475,0.69477,669999991.0
2005-03-17 18:45:00,0.69483,0.69494,0.69479,0.69485,300699997.0
2005-03-17 18:46:00,0.69496,0.69496,0.69484,0.69485,158100001.0
2005-03-17 18:47:00,0.69489,0.69489,0.69475,0.69477,94900000.0
2005-03-17 18:48:00,0.69482,0.69485,0.69476,0.69482,304800006.0
2005-03-17 18:49:00,0.69476,0.69485,0.69476,0.6948,173299997.0
2005-03-17 18:50:00,0.69476,0.69481,0.69473,0.6948,152199998.0
2005-03-17 18:51:00,0.69485,0.69485,0.69473,0.69483,481299996.0
2005-03-17 18:52:00,0.69487,0.69487,0.69481,0.69485,307299996.0
2005-03-17 18:53:00,0.69488,0.69488,0.69475,0.69477,613200003.0
2005-03-17 18:54:00,0.69488,0.69488,0.69483,0.69485,307900000.0
2005-03-17 18:55:00,0.69481,0.69485,0.69476,0.69478,504599995.0
2005-03-17 18:56:00,0.69484,0.69484,0.6946,0.6946,348100003.0
2005-03-17 18:57:00,0.69466,0.69474,0.69463,0.69472,336799995.0
2005-03-17 18:58:00,0.69473,0.69476,0.69465,0.69469,841299997.0
2005-03-17 18:59:00,0.69465,0.69478,0.69465,0.6947,791500003.0
2005-03-17 19:00:00,0.69477,0.69493,0.69476,0.69493,477200003.0
2005-03-17 19:01:00,0.69498,0.69505,0.69495,0.69503,258500001.0
2005-03-17 19:02:00,0.69507,0.69507,0.69488,0.69503,543999997.0
2005-03-17 19:03:00,0.69495,0.6951,0.69495,0.69502,405800001.0
2005-03-17 19:04:00,0.69496,0.69506,0.69474,0.69502,294399998.0
2005-03-17 19:05:00,0.69514,0.69519,0.69505,0.69514,355099997.0
2005-03-17 19:06:00,0.6951,0.69514,0.69487,0.69487,669200003.0
2005-03-17 19:07:00,0.69506,0.69514,0.69493,0.69505,342500002.0
2005-03-17 19:08:00,0.69519,0.69519,0.69476,0.69501,796400003.0
2005-03-17 19:09:00,0.69468,0.69504,0.69468,0.69504,782900003.0
2005-03-17 19:10:00,0.69506,0.69513,0.695,0.69502,295299995.0
2005-03-17 19:11:00,0.69499,0.69509,0.69498,0.69508,71900000.0
2005-03-17 19:12:00,0.69505,0.69511,0.69502,0.69508,289600001.0
2005-03-17 19:13:00,0.69499,0.69506,0.69495,0.69505,325100000.0
2005-03-17 19:14:00,0.69508,0.69513,0.69501,0.69503,351899998.0
2005-03-17 19:15:00,0.69512,0.69514,0.69504,0.69507,531799992.0
2005-03-17 19:16:00,0.69507,0.69513,0.69507,0.69507,197400002.0
2005-03-17 19:17:00,0.69507,0.69516,0.69507,0.6951,237500003.0
2005-03-17 19:18:00,0.69508,0.69514,0.69508,0.69513,225499997.0
2005-03-17 19:19:00,0.69513,0.69513,0.69507,0.69507,617500003.0
2005-03-17 19:20:00,0.69503,0.69512,0.69503,0.69504,191600003.0
2005-03-17 19:21:00,0.69509,0.69515,0.69505,0.69509,249800004.0
2005-03-17 19:22:00,0.69508,0.6951,0.69504,0.69505,260000003.0
2005-03-17 19:23:00,0.69503,0.6951,0.69502,0.69505,235999998.0
2005-03-17 19:24:00,0.69507,0.69512,0.69507,0.69509,115500000.0
2005-03-17 19:25:00,0.69507,0.6951,0.69496,0.69496,184400000.0
2005-03-17 19:26:00,0.695,0.695,0.69487,0.69487,608900006.0
2005-03-17 19:27:00,0.69487,0.69496,0.69485,0.69493,676500001.0
2005-03-17 19:28:00,0.69493,0.69499,0.69493,0.69499,196500002.0
2005-03-17 19:29:00,0.69495,0.69495,0.69488,0.69495,521500002.0
2005-03-17 19:30:00,0.69493,0.69495,0.6949,0.69492,736800002.0
2005-03-17 19:31:00,0.69492,0.69502,0.69491,0.69492,789099998.0
2005-03-17 19:32:00,0.6949,0.69495,0.69474,0.69487,302099994.0
2005-03-17 19:33:00,0.69485,0.69494,0.69485,0.69489,187200000.0
2005-03-17 19:34:00,0.69498,0.695,0.69493,0.69496,351100004.0
2005-03-17 19:35:00,0.6949,0.6949,0.69466,0.69468,429400001.0
2005-03-17 19:36:00,0.69468,0.6947,0.69462,0.69463,629999998.0
2005-03-17 19:37:00,0.69465,0.69478,0.69463,0.69463,176399998.0
2005-03-17 19:38:00,0.69462,0.6947,0.69455,0.69455,188799997.0
2005-03-17 19:39:00,0.69453,0.69461,0.69443,0.69447,797999992.0
2005-03-17 19:40:00,0.69442,0.69463,0.69442,0.69447,609900003.0
2005-03-17 19:41:00,0.69447,0.69455,0.69435,0.69441,692700004.0
2005-03-17 19:42:00,0.6944,0.69447,0.6944,0.69446,200599996.0
2005-03-17 19:43:00,0.6944,0.69444,0.6944,0.69444,186500000.0
2005-03-17 19:44:00,0.69445,0.69445,0.69436,0.69441,267499998.0
2005-03-17 19:45:00,0.69444,0.69444,0.69438,0.69442,302999999.0
2005-03-17 19:46:00,0.6944,0.69445,0.6944,0.69441,79800001.0
2005-03-17 19:47:00,0.69442,0.69448,0.69442,0.69448,138500001.0
2005-03-17 19:48:00,0.69444,0.6945,0.69444,0.69445,97900001.0
2005-03-17 19:49:00,0.69438,0.69445,0.69438,0.69445,252999997.0
2005-03-17 19:50:00,0.69448,0.69448,0.6944,0.69441,386700000.0
2005-03-17 19:51:00,0.6944,0.69443,0.69435,0.6944,369399996.0
2005-03-17 19:52:00,0.69442,0.69461,0.69442,0.69458,337400002.0
2005-03-17 19:53:00,0.69457,0.69457,0.69447,0.69447,113100002.0
2005-03-17 19:54:00,0.6944,0.69448,0.6944,0.69446,241999998.0
2005-03-17 19:55:00,0.69446,0.69446,0.69431,0.69438,260300004.0
2005-03-17 19:56:00,0.69442,0.69447,0.69442,0.69442,117900003.0
2005-03-17 19:57:00,0.69437,0.69437,0.69425,0.69425,687600001.0
2005-03-17 19:58:00,0.69429,0.69444,0.69428,0.69428,222799998.0
2005-03-17 19:59:00,0.69429,0.69433,0.69415,0.69418,475700003.0
2005-03-17 20:00:00,0.69418,0.69432,0.69418,0.69432,272799999.0
2005-03-17 20:01:00,0.69431,0.69434,0.69424,0.69432,307700002.0
2005-03-17 20:02:00,0.69431,0.69436,0.69426,0.6943,149100000.0
2005-03-17 20:03:00,0.69434,0.69435,0.69419,0.69419,128699998.0
2005-03-17 20:04:00,0.69432,0.69432,0.69421,0.69425,194899999.0
2005-03-17 20:05:00,0.69432,0.69438,0.69414,0.69438,220300001.0
2005-03-17 20:06:00,0.69439,0.69442,0.69439,0.6944,137400002.0
2005-03-17 20:07:00,0.69437,0.6944,0.69436,0.6944,187099994.0
2005-03-17 20:08:00,0.6944,0.69443,0.69437,0.6944,744600003.0
2005-03-17 20:09:00,0.69438,0.69441,0.69434,0.69437,165700000.0
2005-03-17 20:10:00,0.69433,0.69433,0.69425,0.69429,198200000.0
2005-03-17 20:11:00,0.69431,0.69431,0.6942,0.69425,334300000.0
2005-03-17 20:12:00,0.69425,0.69434,0.69422,0.69433,1013600005.0
2005-03-17 20:13:00,0.69432,0.69435,0.69426,0.69429,302999996.0
2005-03-17 20:14:00,0.69434,0.69434,0.69429,0.69429,397699995.0
2005-03-17 20:15:00,0.69428,0.69431,0.69416,0.69426,861300000.0
2005-03-17 20:16:00,0.69425,0.69426,0.6942,0.69426,437400005.0
2005-03-17 20:17:00,0.69424,0.69424,0.69416,0.69421,67000001.0
2005-03-17 20:18:00,0.69428,0.69441,0.69428,0.69429,336200000.0
2005-03-17 20:19:00,0.69431,0.69438,0.69415,0.69415,596000001.0
2005-03-17 20:20:00,0.69437,0.69445,0.69421,0.6944,332599997.0
2005-03-17 20:21:00,0.69444,0.69444,0.69439,0.69444,84899999.0
2005-03-17 20:22:00,0.69437,0.69441,0.69432,0.69439,90300000.0
2005-03-17 20:23:00,0.69439,0.69442,0.69437,0.69437,514099996.0
2005-03-17 20:24:00,0.6943,0.69435,0.6943,0.6943,344200007.0
2005-03-17 20:25:00,0.69433,0.69435,0.6943,0.69433,394200000.0
2005-03-17 20:26:00,0.69433,0.6944,0.6943,0.69432,882800000.0
2005-03-17 20:27:00,0.69426,0.6943,0.69417,0.69422,317600005.0
2005-03-17 20:28:00,0.69426,0.69426,0.69413,0.69424,550599995.0
2005-03-17 20:29:00,0.69427,0.69428,0.69417,0.69422,620299994.0
2005-03-17 20:30:00,0.69438,0.69446,0.69432,0.69444,1567100004.0
2005-03-17 20:31:00,0.69439,0.69446,0.69433,0.69433,999900003.0
2005-03-17 20:32:00,0.69438,0.69444,0.69433,0.69444,1642100001.0
2005-03-17 20:33:00,0.69445,0.69446,0.6944,0.6944,353500006.0
2005-03-17 20:34:00,0.69434,0.69441,0.69424,0.69424,308800000.0
2005-03-17 20:35:00,0.69431,0.69433,0.69428,0.69432,368000004.0
2005-03-17 20:36:00,0.6943,0.6943,0.69425,0.69427,309699999.0
2005-03-17 20:37:00,0.69427,0.69434,0.69424,0.69427,595999990.0
2005-03-17 20:38:00,0.69426,0.69439,0.69426,0.6943,738999995.0
2005-03-17 20:39:00,0.6943,0.69435,0.69426,0.69426,406900002.0
2005-03-17 20:40:00,0.69432,0.69439,0.69431,0.69433,426699994.0
2005-03-17 20:41:00,0.6943,0.6943,0.69418,0.6942,323199998.0
2005-03-17 20:42:00,0.69423,0.69424,0.6942,0.6942,68800002.0
2005-03-17 20:43:00,0.69423,0.69424,0.69412,0.69417,529599997.0
2005-03-17 20:44:00,0.69429,0.69429,0.69416,0.69427,1007800003.0
2005-03-17 20:45:00,0.69428,0.69436,0.69428,0.69429,393600002.0
2005-03-17 20:46:00,0.69437,0.69438,0.69432,0.69433,198100001.0
2005-03-17 20:47:00,0.69433,0.69439,0.69431,0.69432,650200003.0
2005-03-17 20:48:00,0.69435,0.69445,0.69435,0.69436,861200000.0
2005-03-17 20:49:00,0.69438,0.69449,0.69437,0.69449,305800003.0
2005-03-17 20:50:00,0.69448,0.69448,0.69435,0.69446,997999998.0
2005-03-17 20:51:00,0.69443,0.69445,0.69433,0.69442,536599996.0
2005-03-17 20:52:00,0.6945,0.69452,0.69442,0.69451,827800008.0
2005-03-17 20:53:00,0.69455,0.69457,0.69448,0.69456,940000007.0
2005-03-17 20:54:00,0.6946,0.6946,0.69452,0.6946,607200004.0
2005-03-17 20:55:00,0.6946,0.69466,0.69453,0.69453,494999993.0
2005-03-17 20:56:00,0.69467,0.69468,0.69456,0.6946,1150500000.0
2005-03-17 20:57:00,0.69457,0.69463,0.69457,0.6946,1175500005.0
2005-03-17 20:58:00,0.6946,0.69473,0.69453,0.69473,590100005.0
2005-03-17 20:59:00,0.69471,0.69471,0.69452,0.69452,1363099993.0
2005-03-17 21:00:00,0.69465,0.6947,0.69458,0.69465,1318100003.0
2005-03-17 21:01:00,0.69465,0.69471,0.69454,0.69465,1310600008.0
2005-03-17 21:02:00,0.69465,0.69471,0.69456,0.69458,527600006.0
2005-03-17 21:03:00,0.69462,0.69464,0.69457,0.69457,655799998.0
2005-03-17 21:04:00,0.69458,0.69458,0.69444,0.69444,556700005.0
2005-03-17 21:05:00,0.69455,0.6946,0.69446,0.6945,780599993.0
2005-03-17 21:06:00,0.69446,0.69463,0.69446,0.69459,645800002.0
2005-03-17 21:07:00,0.6946,0.69469,0.69456,0.69468,171000004.0
2005-03-17 21:08:00,0.69465,0.6947,0.69462,0.6947,173999999.0
2005-03-17 21:09:00,0.69473,0.69474,0.69466,0.69466,304700001.0
2005-03-17 21:10:00,0.69469,0.69473,0.69464,0.69473,186799999.0
2005-03-17 21:11:00,0.69475,0.69475,0.69475,0.69475,192400000.0
2005-03-17 21:12:00,0.69469,0.69475,0.69466,0.69475,69400001.0
2005-03-17 21:13:00,0.69479,0.69481,0.69472,0.69472,357200009.0
2005-03-17 21:14:00,0.69475,0.69477,0.6947,0.69473,547200002.0
2005-03-17 21:15:00,0.69472,0.69473,0.69458,0.69472,349100002.0
2005-03-17 21:16:00,0.69468,0.69475,0.69461,0.69475,414800005.0
2005-03-17 21:17:00,0.69472,0.69478,0.69468,0.69478,150500002.0
2005-03-17 21:18:00,0.69476,0.69476,0.69468,0.69474,67200000.0
2005-03-17 21:19:00,0.69477,0.69477,0.69471,0.69475,581499997.0
2005-03-17 21:20:00,0.69478,0.69478,0.69467,0.69472,1114199996.0
2005-03-17 21:21:00,0.69474,0.69474,0.69463,0.69468,335899999.0
2005-03-17 21:22:00,0.69474,0.6948,0.69465,0.6948,715299995.0
2005-03-17 21:23:00,0.69478,0.69483,0.69471,0.69473,136199998.0
2005-03-17 21:24:00,0.69474,0.69479,0.6947,0.6947,114200002.0
2005-03-17 21:25:00,0.69469,0.6948,0.69469,0.69472,300100000.0
2005-03-17 21:26:00,0.69472,0.69474,0.69472,0.69472,75200001.0
2005-03-17 21:27:00,0.69471,0.69473,0.69469,0.6947,195299995.0
2005-03-17 21:28:00,0.69469,0.6947,0.69463,0.69467,335000001.0
2005-03-17 21:29:00,0.69467,0.69467,0.69462,0.69462,106299997.0
2005-03-17 21:30:00,0.69465,0.69468,0.69464,0.69464,128300000.0
2005-03-17 21:31:00,0.69467,0.69469,0.69462,0.69463,445500004.0
2005-03-17 21:32:00,0.69468,0.69474,0.69465,0.69473,572500000.0
2005-03-17 21:33:00,0.6947,0.69475,0.6947,0.69473,383500006.0
2005-03-17 21:34:00,0.69466,0.69469,0.69464,0.69464,530900006.0
2005-03-17 21:35:00,0.69467,0.69471,0.69464,0.69468,204100003.0
2005-03-17 21:36:00,0.6947,0.69474,0.69469,0.69469,115500001.0
2005-03-17 21:37:00,0.69475,0.69475,0.69469,0.6947,254300000.0
2005-03-17 21:38:00,0.6947,0.69476,0.6947,0.69475,165000004.0
2005-03-17 21:39:00,0.69473,0.69486,0.69472,0.69484,153600000.0
2005-03-17 21:40:00,0.69478,0.69486,0.69477,0.69477,297899999.0
2005-03-17 21:41:00,0.69481,0.69485,0.69481,0.69485,94200000.0
2005-03-17 21:42:00,0.69483,0.69483,0.69474,0.6948,264199996.0
2005-03-17 21:43:00,0.69477,0.69485,0.69477,0.6948,461799999.0
2005-03-17 21:44:00,0.69478,0.6948,0.69477,0.6948,476899993.0
2005-03-17 21:45:00,0.69481,0.69483,0.69481,0.69481,134099997.0
2005-03-17 21:46:00,0.69485,0.69485,0.69481,0.69485,460499998.0
2005-03-17 21:47:00,0.69483,0.69483,0.69476,0.69476,351100001.0
2005-03-17 21:48:00,0.69476,0.69477,0.69473,0.69477,75200001.0
2005-03-17 21:49:00,0.69477,0.69483,0.69476,0.69476,209799997.0
2005-03-17 21:50:00,0.69475,0.69483,0.69475,0.69483,86100001.0
2005-03-17 21:51:00,0.69483,0.69483,0.69475,0.69477,246000004.0
2005-03-17 21:52:00,0.69484,0.69496,0.69484,0.69486,165400000.0
2005-03-17 21:53:00,0.69494,0.69494,0.69485,0.69485,134800003.0
2005-03-17 21:54:00,0.69484,0.69494,0.6948,0.6948,368000002.0
2005-03-17 21:55:00,0.69482,0.6949,0.6948,0.69481,238400002.0
2005-03-17 21:56:00,0.69482,0.69482,0.69478,0.69479,68300000.0
2005-03-17 21:57:00,0.69484,0.6949,0.69481,0.69483,378599999.0
2005-03-17 21:58:00,0.69485,0.6949,0.69485,0.69488,144200003.0
2005-03-17 21:59:00,0.69495,0.69504,0.6949,0.69493,458000002.0
2005-03-17 22:00:00,0.69497,0.69497,0.69484,0.69493,195500003.0
2005-03-17 22:01:00,0.69495,0.69502,0.69489,0.69502,263000001.0
2005-03-17 22:02:00,0.69503,0.69503,0.6949,0.6949,384099997.0
2005-03-17 22:03:00,0.69489,0.69491,0.69483,0.69485,347000005.0
2005-03-17 22:04:00,0.69488,0.69492,0.69485,0.69489,330799999.0
2005-03-17 22:05:00,0.69485,0.6949,0.69485,0.69487,170500001.0
2005-03-17 22:06:00,0.69489,0.69506,0.69489,0.69503,154100001.0
2005-03-17 22:07:00,0.69485,0.69487,0.69485,0.69487,142299998.0
2005-03-17 22:08:00,0.69491,0.69496,0.69485,0.69486,302500003.0
2005-03-17 22:09:00,0.69488,0.6949,0.69486,0.6949,100500001.0
2005-03-17 22:10:00,0.69489,0.69497,0.69486,0.69486,238799995.0
2005-03-17 22:11:00,0.6949,0.69499,0.6949,0.69493,140099995.0
2005-03-17 22:12:00,0.69497,0.69497,0.69484,0.69484,298500005.0
2005-03-17 22:13:00,0.69492,0.69493,0.69492,0.69492,138300003.0
2005-03-17 22:14:00,0.69495,0.69495,0.69492,0.69492,42200001.0
2005-03-17 22:15:00,0.69493,0.69493,0.69483,0.69483,676699991.0
2005-03-17 22:16:00,0.69485,0.69489,0.69484,0.69487,511699996.0
2005-03-17 22:17:00,0.69491,0.69491,0.69487,0.69487,158200001.0
2005-03-17 22:18:00,0.69483,0.69483,0.69477,0.69477,78100000.0
2005-03-17 22:19:00,0.69477,0.69482,0.69477,0.69482,153499996.0
2005-03-17 22:20:00,0.69482,0.69486,0.69478,0.69483,302200003.0
2005-03-17 22:21:00,0.69483,0.69487,0.69477,0.69477,301200000.0
2005-03-17 22:22:00,0.69478,0.69478,0.69459,0.69468,396599996.0
2005-03-17 22:23:00,0.69469,0.6948,0.69458,0.6947,419100004.0
2005-03-17 22:24:00,0.69471,0.69475,0.69457,0.69457,373000008.0
2005-03-17 22:25:00,0.69483,0.69485,0.6947,0.69485,280499998.0
2005-03-17 22:26:00,0.69484,0.69494,0.69484,0.69492,354600004.0
2005-03-17 22:27:00,0.69494,0.69494,0.69489,0.69491,72900001.0
2005-03-17 22:28:00,0.6949,0.69492,0.69481,0.69481,229400003.0
2005-03-17 22:29:00,0.69485,0.69485,0.6948,0.6948,318599998.0
2005-03-17 22:30:00,0.69486,0.69494,0.69486,0.69492,161199998.0
2005-03-17 22:31:00,0.6949,0.6949,0.69485,0.69485,116999998.0
2005-03-17 22:32:00,0.69488,0.69491,0.6948,0.6948,315599994.0
2005-03-17 22:33:00,0.6948,0.69483,0.6948,0.69483,197599997.0
2005-03-17 22:34:00,0.69487,0.69497,0.69487,0.69497,328099998.0
2005-03-17 22:35:00,0.6948,0.69483,0.69475,0.69483,221799999.0
2005-03-17 22:36:00,0.69485,0.6949,0.69485,0.69485,92300001.0
2005-03-17 22:37:00,0.69485,0.69485,0.69475,0.69479,223000002.0
2005-03-17 22:38:00,0.69484,0.69486,0.69481,0.69482,184400004.0
2005-03-17 22:39:00,0.69484,0.69484,0.69459,0.69484,281199998.0
2005-03-17 22:40:00,0.69484,0.69485,0.69454,0.6948,264600006.0
2005-03-17 22:41:00,0.69479,0.6948,0.69458,0.6948,188799999.0
2005-03-17 22:42:00,0.69472,0.6948,0.69472,0.69475,262799995.0
2005-03-17 22:43:00,0.6948,0.6948,0.69479,0.69479,20800000.0
2005-03-17 22:44:00,0.69487,0.6949,0.6948,0.69486,247600002.0
2005-03-17 22:45:00,0.6949,0.69492,0.69489,0.6949,185000003.0
2005-03-17 22:46:00,0.69494,0.69494,0.69488,0.69488,111799998.0
2005-03-17 22:47:00,0.69491,0.69494,0.69482,0.69482,117300000.0
2005-03-17 22:48:00,0.69481,0.69493,0.69481,0.69483,455700003.0
2005-03-17 22:49:00,0.69496,0.69496,0.69482,0.69485,242600003.0
2005-03-17 22:50:00,0.6949,0.69494,0.69488,0.69488,55999998.0
2005-03-17 22:51:00,0.69491,0.69491,0.69485,0.69485,89899999.0
2005-03-17 22:52:00,0.69487,0.69487,0.6948,0.6948,66300002.0
2005-03-17 22:53:00,0.69481,0.69492,0.69481,0.69481,159000000.0
2005-03-17 22:54:00,0.69484,0.69484,0.69478,0.69478,257600001.0
2005-03-17 22:55:00,0.69481,0.69483,0.69474,0.69483,154200001.0
2005-03-17 22:56:00,0.69488,0.69488,0.69478,0.69482,116599998.0
2005-03-17 22:57:00,0.69483,0.69492,0.69482,0.69485,245300001.0
2005-03-17 22:58:00,0.69482,0.69486,0.69477,0.6948,224100001.0
2005-03-17 22:59:00,0.69478,0.69478,0.69463,0.69463,280300001.0
2005-03-17 23:00:00,0.69455,0.69487,0.69455,0.69482,185300002.0
2005-03-17 23:01:00,0.69484,0.69487,0.69482,0.69483,175799997.0
2005-03-17 23:02:00,0.69483,0.69495,0.6948,0.69489,220500000.0
2005-03-17 23:03:00,0.69489,0.69489,0.6948,0.69481,179399999.0
2005-03-17 23:04:00,0.69485,0.69489,0.69468,0.69481,148899998.0
2005-03-17 23:05:00,0.69482,0.69485,0.69478,0.69485,147800003.0
2005-03-17 23:06:00,0.69484,0.69484,0.6948,0.69481,194899999.0
2005-03-17 23:07:00,0.69477,0.6948,0.69477,0.6948,35100001.0
2005-03-17 23:08:00,0.69475,0.69479,0.69474,0.69474,102900001.0
2005-03-17 23:09:00,0.69475,0.69477,0.6947,0.69475,217999997.0
2005-03-17 23:10:00,0.69474,0.69478,0.69472,0.69476,120199997.0
2005-03-17 23:11:00,0.6948,0.69483,0.69474,0.69477,189800001.0
2005-03-17 23:12:00,0.69471,0.69475,0.69461,0.69475,81600002.0
2005-03-17 23:13:00,0.69472,0.69475,0.69472,0.69475,140700003.0
2005-03-17 23:14:00,0.69469,0.69469,0.69458,0.69468,101599999.0
2005-03-17 23:15:00,0.69469,0.69472,0.69462,0.69472,113499999.0
2005-03-17 23:16:00,0.69468,0.69473,0.69463,0.69464,230099995.0
2005-03-17 23:17:00,0.69472,0.69473,0.69463,0.69473,165899996.0
2005-03-17 23:18:00,0.69468,0.69474,0.69467,0.69467,136900005.0
2005-03-17 23:19:00,0.69473,0.69473,0.69468,0.69472,124600000.0
2005-03-17 23:20:00,0.69473,0.69475,0.69473,0.69475,69800000.0
2005-03-17 23:21:00,0.69479,0.69479,0.69474,0.69474,106199996.0
2005-03-17 23:22:00,0.69477,0.69477,0.69477,0.69477,56799999.0
2005-03-17 23:23:00,0.69476,0.69484,0.69474,0.69474,130100001.0
2005-03-17 23:24:00,0.69476,0.69481,0.69469,0.69469,51100000.0
2005-03-17 23:25:00,0.69473,0.69477,0.69473,0.69477,59299999.0
2005-03-17 23:26:00,0.69467,0.69471,0.69458,0.69471,135399996.0
2005-03-17 23:27:00,0.69472,0.69472,0.69472,0.69472,36600001.0
2005-03-17 23:28:00,0.69476,0.69476,0.69467,0.69471,73400001.0
2005-03-17 23:29:00,0.69466,0.69472,0.69465,0.69465,95599999.0
2005-03-17 23:30:00,0.69469,0.69476,0.69468,0.69473,150100003.0
2005-03-17 23:31:00,0.69476,0.69479,0.69459,0.69471,91699998.0
2005-03-17 23:32:00,0.69473,0.69473,0.69459,0.69459,138200001.0
2005-03-17 23:33:00,0.69461,0.69473,0.6946,0.69473,191699999.0
2005-03-17 23:34:00,0.69473,0.69473,0.69459,0.69459,125500002.0
2005-03-17 23:35:00,0.6946,0.69461,0.69452,0.69455,202900003.0
2005-03-17 23:36:00,0.69459,0.69462,0.69455,0.69455,164000000.0
2005-03-17 23:37:00,0.69461,0.69461,0.69456,0.69457,84500001.0
2005-03-17 23:38:00,0.69455,0.69463,0.69455,0.69457,86499998.0
2005-03-17 23:39:00,0.69478,0.69478,0.69451,0.69451,185800001.0
2005-03-17 23:40:00,0.6946,0.69468,0.6946,0.69468,172699996.0
2005-03-17 23:41:00,0.69463,0.69463,0.69455,0.69455,44199999.0
2005-03-17 23:42:00,0.69457,0.69457,0.69457,0.69457,4000000.0
2005-03-17 23:43:00,0.69478,0.69478,0.69437,0.69437,129200002.0
2005-03-17 23:44:00,0.69458,0.69458,0.69455,0.69457,39899999.0
2005-03-17 23:45:00,0.69464,0.6947,0.69456,0.69463,165199998.0
2005-03-17 23:46:00,0.69466,0.6947,0.69459,0.69459,131699996.0
2005-03-17 23:47:00,0.69457,0.69457,0.69451,0.69451,91099998.0
2005-03-17 23:48:00,0.69452,0.69459,0.69452,0.69455,124699999.0
2005-03-17 23:49:00,0.69447,0.69447,0.69446,0.69446,17600000.0
2005-03-17 23:50:00,0.6944,0.6945,0.6944,0.69444,192000001.0
2005-03-17 23:51:00,0.69444,0.6945,0.69442,0.69442,152500000.0
2005-03-17 23:52:00,0.69445,0.69451,0.69445,0.69448,71999999.0
2005-03-17 23:53:00,0.69445,0.6946,0.69445,0.69452,170700003.0
2005-03-17 23:54:00,0.69455,0.69455,0.69445,0.69445,182500003.0
2005-03-17 23:55:00,0.69463,0.69463,0.69456,0.69456,168400001.0
2005-03-17 23:56:00,0.69455,0.6946,0.69455,0.69457,236600002.0
2005-03-17 23:57:00,0.69464,0.69465,0.69457,0.69457,145499999.0
2005-03-17 23:58:00,0.69463,0.69463,0.69432,0.69432,43800000.0
2005-03-17 23:59:00,0.69461,0.69461,0.69456,0.69457,120499998.0
2005-03-18 00:00:00,0.69452,0.69456,0.69446,0.69446,122299999.0
2005-03-18 00:01:00,0.69458,0.69469,0.69453,0.69469,173700004.0
2005-03-18 00:02:00,0.69452,0.69458,0.69452,0.69458,66299999.0
2005-03-18 00:03:00,0.69463,0.69472,0.69458,0.69472,150100003.0
2005-03-18 00:04:00,0.69464,0.69475,0.69464,0.69467,108399998.0
2005-03-18 00:05:00,0.69465,0.69465,0.69452,0.69462,103800002.0
2005-03-18 00:06:00,0.6943,0.69471,0.6943,0.69466,153300001.0
2005-03-18 00:07:00,0.69465,0.69465,0.69434,0.69453,139399999.0
2005-03-18 00:08:00,0.69449,0.69469,0.69449,0.69454,203799998.0
2005-03-18 00:09:00,0.69458,0.69465,0.69444,0.69465,111099998.0
2005-03-18 00:10:00,0.69455,0.69465,0.69438,0.69458,209399999.0
2005-03-18 00:11:00,0.69452,0.69467,0.69452,0.6946,151100002.0
2005-03-18 00:12:00,0.69437,0.69474,0.69437,0.69468,140500000.0
2005-03-18 00:13:00,0.6946,0.69468,0.69459,0.69465,85900001.0
2005-03-18 00:14:00,0.69465,0.69465,0.69441,0.69442,147700002.0
2005-03-18 00:15:00,0.69463,0.69467,0.69458,0.6946,116300001.0
2005-03-18 00:16:00,0.6945,0.69466,0.6945,0.69456,183200001.0
2005-03-18 00:17:00,0.69473,0.69473,0.69459,0.69461,145300000.0
2005-03-18 00:18:00,0.6942,0.69466,0.6942,0.69466,105899998.0
2005-03-18 00:19:00,0.69473,0.69477,0.69457,0.69477,101200000.0
2005-03-18 00:20:00,0.69474,0.69478,0.69469,0.69475,169300002.0
2005-03-18 00:21:00,0.69463,0.69478,0.69458,0.69474,147500000.0
2005-03-18 00:22:00,0.69467,0.69475,0.69456,0.69457,50699998.0
2005-03-18 00:23:00,0.6945,0.6945,0.69448,0.69448,33000000.0
2005-03-18 00:24:00,0.69453,0.6947,0.69453,0.69459,122700003.0
2005-03-18 00:25:00,0.69453,0.69462,0.69445,0.69462,139599998.0
2005-03-18 00:26:00,0.69468,0.69471,0.69468,0.6947,163800003.0
2005-03-18 00:27:00,0.69477,0.69481,0.69465,0.69468,74100000.0
2005-03-18 00:28:00,0.69463,0.69468,0.69449,0.69468,141400000.0
2005-03-18 00:29:00,0.6947,0.6947,0.69454,0.69454,95000001.0
2005-03-18 00:30:00,0.69456,0.69456,0.69447,0.69456,152900001.0
2005-03-18 00:31:00,0.69453,0.69453,0.69441,0.69443,96599998.0
2005-03-18 00:32:00,0.69453,0.6947,0.69448,0.6947,84900000.0
2005-03-18 00:33:00,0.69442,0.69458,0.69442,0.69458,89299999.0
2005-03-18 00:34:00,0.69455,0.69463,0.69455,0.6946,183400000.0
2005-03-18 00:35:00,0.69457,0.69466,0.69457,0.69461,180999997.0
2005-03-18 00:36:00,0.69462,0.69476,0.69462,0.69466,182099997.0
2005-03-18 00:37:00,0.69461,0.69478,0.69446,0.69478,196300002.0
2005-03-18 00:38:00,0.6948,0.6948,0.69479,0.69479,45499998.0
2005-03-18 00:39:00,0.6947,0.69482,0.69459,0.69476,170200000.0
2005-03-18 00:40:00,0.69478,0.69486,0.69478,0.69483,171900003.0
2005-03-18 00:41:00,0.69493,0.69493,0.69466,0.69475,105699996.0
2005-03-18 00:42:00,0.69485,0.69485,0.69484,0.69484,66999998.0
2005-03-18 00:43:00,0.69477,0.69481,0.6945,0.6945,173300001.0
2005-03-18 00:44:00,0.69453,0.69484,0.69453,0.69484,221300001.0
2005-03-18 00:45:00,0.69483,0.69485,0.69483,0.69485,18900001.0
2005-03-18 00:46:00,0.69489,0.69489,0.69482,0.69486,127200000.0
2005-03-18 00:47:00,0.69483,0.69485,0.69483,0.69485,130599999.0
2005-03-18 00:48:00,0.69484,0.69485,0.69463,0.69463,113399997.0
2005-03-18 00:49:00,0.695,0.695,0.69462,0.69472,162900004.0
2005-03-18 00:50:00,0.69465,0.69475,0.69465,0.69475,34200000.0
2005-03-18 00:51:00,0.69477,0.69477,0.69462,0.69475,112599999.0
2005-03-18 00:52:00,0.69469,0.69469,0.69464,0.69469,80900002.0
2005-03-18 00:53:00,0.6947,0.69476,0.69462,0.69462,166300001.0
2005-03-18 00:54:00,0.69483,0.69485,0.69467,0.69471,224999999.0
2005-03-18 00:55:00,0.6948,0.6948,0.69473,0.69473,124200000.0
2005-03-18 00:56:00,0.69472,0.69482,0.69469,0.69474,205499996.0
2005-03-18 00:57:00,0.69462,0.69475,0.69462,0.69475,108800000.0
2005-03-18 00:58:00,0.6948,0.69482,0.6948,0.69482,27900000.0
2005-03-18 00:59:00,0.69479,0.69482,0.69472,0.69476,183299999.0
2005-03-18 01:00:00,0.69474,0.69477,0.69469,0.69477,135600003.0
2005-03-18 01:01:00,0.69481,0.69483,0.6947,0.6947,93200000.0
2005-03-18 01:02:00,0.69465,0.69472,0.69462,0.69462,106200000.0
2005-03-18 01:03:00,0.69461,0.69479,0.69461,0.69479,249399998.0
2005-03-18 01:04:00,0.69474,0.69481,0.69468,0.69481,105800003.0
2005-03-18 01:05:00,0.69485,0.69488,0.69473,0.69476,167700001.0
2005-03-18 01:06:00,0.69472,0.69485,0.69468,0.69468,78499998.0
2005-03-18 01:07:00,0.69469,0.69483,0.69464,0.69464,79000001.0
2005-03-18 01:08:00,0.69462,0.69494,0.69462,0.69493,195500002.0
2005-03-18 01:09:00,0.6949,0.6949,0.69471,0.69484,137099999.0
2005-03-18 01:10:00,0.69487,0.69488,0.69464,0.69465,200200000.0
2005-03-18 01:11:00,0.6948,0.6948,0.69455,0.69462,150000004.0
2005-03-18 01:12:00,0.69466,0.69485,0.69466,0.69485,154900005.0
2005-03-18 01:13:00,0.69488,0.6949,0.69468,0.69468,136499997.0
2005-03-18 01:14:00,0.69489,0.69491,0.69467,0.69471,125999997.0
2005-03-18 01:15:00,0.69472,0.69486,0.69472,0.69486,49900000.0
2005-03-18 01:16:00,0.69488,0.69488,0.69473,0.69488,201899996.0
2005-03-18 01:17:00,0.69483,0.69483,0.69472,0.69477,146899999.0
2005-03-18 01:18:00,0.69468,0.69476,0.69457,0.69475,83200000.0
2005-03-18 01:19:00,0.69476,0.69477,0.69467,0.69467,122200001.0
2005-03-18 01:20:00,0.69476,0.69476,0.69445,0.69448,122300001.0
2005-03-18 01:21:00,0.69463,0.69463,0.69452,0.69455,145299999.0
2005-03-18 01:22:00,0.69462,0.69467,0.69461,0.69467,75000000.0
2005-03-18 01:23:00,0.69463,0.69463,0.69454,0.69454,41400002.0
2005-03-18 01:24:00,0.69451,0.69452,0.69451,0.69452,40700001.0
2005-03-18 01:25:00,0.69453,0.69465,0.69453,0.69464,253099996.0
2005-03-18 01:26:00,0.69465,0.69465,0.6946,0.6946,113199999.0
2005-03-18 01:27:00,0.69465,0.69465,0.6946,0.6946,100000000.0
2005-03-18 01:28:00,0.69467,0.69468,0.69463,0.69463,99700001.0
2005-03-18 01:29:00,0.69461,0.69472,0.69454,0.69472,74500003.0
2005-03-18 01:30:00,0.69468,0.69475,0.69468,0.69475,50200000.0
2005-03-18 01:31:00,0.69469,0.69469,0.6946,0.6946,87799998.0
2005-03-18 01:32:00,0.69466,0.69479,0.69466,0.69478,99900003.0
2005-03-18 01:33:00,0.69477,0.69478,0.6947,0.69477,266400000.0
2005-03-18 01:34:00,0.69484,0.69484,0.69474,0.69476,135000002.0
2005-03-18 01:35:00,0.69471,0.6949,0.69468,0.6949,142900001.0
2005-03-18 01:36:00,0.69487,0.69496,0.69478,0.69496,132400001.0
2005-03-18 01:37:00,0.69499,0.695,0.69472,0.69472,159299996.0
2005-03-18 01:38:00,0.69493,0.69498,0.69465,0.69478,65100000.0
2005-03-18 01:39:00,0.69478,0.69484,0.69465,0.69484,193799998.0
2005-03-18 01:40:00,0.69466,0.69482,0.6946,0.6946,228000003.0
2005-03-18 01:41:00,0.69466,0.69485,0.69463,0.69482,200200004.0
2005-03-18 01:42:00,0.69488,0.69488,0.69482,0.69482,154099995.0
2005-03-18 01:43:00,0.69483,0.69483,0.6948,0.6948,10500000.0
2005-03-18 01:44:00,0.69479,0.69479,0.69472,0.69476,248900001.0
2005-03-18 01:45:00,0.6948,0.6948,0.69473,0.69475,53700000.0
2005-03-18 01:46:00,0.69478,0.69478,0.69469,0.69469,140100001.0
2005-03-18 01:47:00,0.69468,0.69476,0.69468,0.69474,144900000.0
2005-03-18 01:48:00,0.69465,0.69468,0.69459,0.69468,162700001.0
2005-03-18 01:49:00,0.69467,0.69471,0.69458,0.69458,162800002.0
2005-03-18 01:50:00,0.69455,0.69455,0.69443,0.69443,121700001.0
2005-03-18 01:51:00,0.69473,0.69487,0.69473,0.69482,144699998.0
2005-03-18 01:52:00,0.69485,0.69485,0.6948,0.6948,134099996.0
2005-03-18 01:53:00,0.69483,0.69487,0.6948,0.69485,174500002.0
2005-03-18 01:54:00,0.69481,0.69482,0.69468,0.69474,162900001.0
2005-03-18 01:55:00,0.69473,0.69478,0.69473,0.69478,116400002.0
2005-03-18 01:56:00,0.69477,0.6948,0.69475,0.69478,152400000.0
2005-03-18 01:57:00,0.69477,0.6948,0.69477,0.6948,118199998.0
2005-03-18 01:58:00,0.69484,0.69485,0.69479,0.69485,102100002.0
2005-03-18 01:59:00,0.69486,0.69489,0.69485,0.69487,92000003.0
2005-03-18 02:00:00,0.69485,0.6949,0.69479,0.69479,104799999.0
2005-03-18 02:01:00,0.69486,0.69492,0.69483,0.69486,275900001.0
2005-03-18 02:02:00,0.69482,0.69487,0.69482,0.69485,96700002.0
2005-03-18 02:03:00,0.69475,0.69475,0.69451,0.69468,138600000.0
2005-03-18 02:04:00,0.69459,0.69492,0.69459,0.69492,119300001.0
2005-03-18 02:05:00,0.69494,0.69494,0.69467,0.69481,121399999.0
2005-03-18 02:06:00,0.69479,0.69497,0.69477,0.6949,70199999.0
2005-03-18 02:07:00,0.69498,0.69498,0.6948,0.6948,157500002.0
2005-03-18 02:08:00,0.6948,0.69493,0.6948,0.69488,122600000.0
2005-03-18 02:09:00,0.69499,0.69499,0.69479,0.69479,75200001.0
2005-03-18 02:10:00,0.69486,0.69499,0.6948,0.69499,144000001.0
2005-03-18 02:11:00,0.6949,0.69498,0.69486,0.69491,257699999.0
2005-03-18 02:12:00,0.6949,0.69506,0.69486,0.69506,258900000.0
2005-03-18 02:13:00,0.69488,0.69502,0.69488,0.69502,159699999.0
2005-03-18 02:14:00,0.69501,0.69509,0.695,0.69505,299100000.0
2005-03-18 02:15:00,0.69501,0.69503,0.69498,0.69498,102100000.0
2005-03-18 02:16:00,0.69498,0.695,0.69483,0.69483,148800002.0
2005-03-18 02:17:00,0.69497,0.695,0.69496,0.695,145300003.0
2005-03-18 02:18:00,0.69505,0.6951,0.69487,0.69487,201000003.0
2005-03-18 02:19:00,0.69493,0.6951,0.69493,0.69508,44000000.0
2005-03-18 02:20:00,0.69502,0.69513,0.69499,0.69499,271899994.0
2005-03-18 02:21:00,0.69501,0.69506,0.69491,0.69498,164100000.0
2005-03-18 02:22:00,0.69494,0.69512,0.6949,0.695,187599995.0
2005-03-18 02:23:00,0.69493,0.69508,0.69488,0.69508,160900001.0
2005-03-18 02:24:00,0.69506,0.69506,0.69491,0.69503,143099998.0
2005-03-18 02:25:00,0.6951,0.69518,0.69498,0.69503,239699996.0
2005-03-18 02:26:00,0.69522,0.69525,0.69501,0.69521,167000001.0
2005-03-18 02:27:00,0.6952,0.6952,0.695,0.695,143699999.0
2005-03-18 02:28:00,0.69506,0.69524,0.69506,0.69523,165600001.0
2005-03-18 02:29:00,0.69521,0.69521,0.69505,0.6951,180599997.0
2005-03-18 02:30:00,0.69516,0.69526,0.69512,0.69512,222799997.0
2005-03-18 02:31:00,0.69522,0.69525,0.69516,0.6952,75000003.0
2005-03-18 02:32:00,0.69529,0.6954,0.69525,0.6954,96600002.0
2005-03-18 02:33:00,0.69539,0.69539,0.69528,0.69532,93000000.0
2005-03-18 02:34:00,0.69531,0.69534,0.69531,0.69534,73600001.0
2005-03-18 02:35:00,0.69529,0.69533,0.69529,0.69533,47899998.0
2005-03-18 02:36:00,0.69533,0.69537,0.69531,0.69533,90600001.0
2005-03-18 02:37:00,0.69531,0.69538,0.69525,0.69538,121500000.0
2005-03-18 02:38:00,0.69534,0.69534,0.69517,0.69522,95999999.0
2005-03-18 02:39:00,0.69509,0.69516,0.695,0.69514,161499999.0
2005-03-18 02:40:00,0.69515,0.69524,0.69499,0.69524,100500001.0
2005-03-18 02:41:00,0.6953,0.69538,0.6953,0.69535,161600002.0
2005-03-18 02:42:00,0.6953,0.69535,0.6953,0.69535,48799999.0
2005-03-18 02:43:00,0.69538,0.69538,0.6953,0.6953,10900000.0
2005-03-18 02:44:00,0.69532,0.69535,0.69532,0.69535,159899999.0
2005-03-18 02:45:00,0.69533,0.69539,0.69533,0.69534,105200000.0
2005-03-18 02:46:00,0.69535,0.69535,0.6953,0.69532,141400000.0
2005-03-18 02:47:00,0.69532,0.69532,0.69532,0.69532,43100002.0
2005-03-18 02:48:00,0.69532,0.69532,0.6953,0.6953,72499997.0
2005-03-18 02:49:00,0.69535,0.69535,0.69532,0.69533,10800000.0
2005-03-18 02:50:00,0.69532,0.69535,0.69532,0.69535,179400003.0
2005-03-18 02:51:00,0.69533,0.69533,0.6953,0.69533,187000006.0
2005-03-18 02:52:00,0.69535,0.69539,0.69534,0.69537,77299998.0
2005-03-18 02:53:00,0.69535,0.69535,0.6953,0.69535,45999999.0
2005-03-18 02:54:00,0.69533,0.69533,0.69524,0.69524,205100004.0
2005-03-18 02:55:00,0.69532,0.69538,0.6953,0.6953,231099998.0
2005-03-18 02:56:00,0.69538,0.6954,0.69535,0.6954,63200002.0
2005-03-18 02:57:00,0.69534,0.69535,0.69531,0.69533,140900001.0
2005-03-18 02:58:00,0.69537,0.69541,0.69533,0.6954,197699998.0
2005-03-18 02:59:00,0.69534,0.69539,0.69532,0.69537,127999999.0
2005-03-18 03:00:00,0.69538,0.69538,0.69535,0.69535,47199999.0
2005-03-18 03:01:00,0.69534,0.69538,0.69532,0.69536,113400003.0
2005-03-18 03:02:00,0.69537,0.69537,0.69526,0.69532,203799997.0
2005-03-18 03:03:00,0.69529,0.69533,0.69529,0.69532,118200003.0
2005-03-18 03:04:00,0.69533,0.69539,0.69533,0.69534,264899996.0
2005-03-18 03:05:00,0.69537,0.6954,0.69529,0.69533,127200002.0
2005-03-18 03:06:00,0.69532,0.69533,0.69523,0.69533,212899999.0
2005-03-18 03:07:00,0.6953,0.69535,0.6953,0.69535,127999999.0
2005-03-18 03:08:00,0.69521,0.69533,0.69518,0.6953,58600000.0
2005-03-18 03:09:00,0.69537,0.69537,0.69526,0.69531,148899998.0
2005-03-18 03:10:00,0.69531,0.69532,0.6952,0.6952,178100000.0
2005-03-18 03:11:00,0.69523,0.69526,0.69519,0.69519,76600000.0
2005-03-18 03:12:00,0.69528,0.69528,0.69511,0.69511,104000001.0
2005-03-18 03:13:00,0.69528,0.69533,0.69514,0.69527,194999999.0
2005-03-18 03:14:00,0.69528,0.69528,0.69522,0.69525,142899999.0
2005-03-18 03:15:00,0.69532,0.69532,0.69528,0.69528,47900002.0
2005-03-18 03:16:00,0.69527,0.69527,0.69517,0.69517,69300000.0
2005-03-18 03:17:00,0.69521,0.69534,0.6952,0.69534,104500000.0
2005-03-18 03:18:00,0.69533,0.69535,0.69529,0.69534,79900000.0
2005-03-18 03:19:00,0.69521,0.69524,0.69517,0.69517,187799996.0
2005-03-18 03:20:00,0.69489,0.69529,0.69489,0.69526,180300000.0
2005-03-18 03:21:00,0.69517,0.69529,0.69517,0.69524,117100000.0
2005-03-18 03:22:00,0.6952,0.69528,0.69512,0.69512,130800001.0
2005-03-18 03:23:00,0.69541,0.69541,0.69515,0.69531,162399993.0
2005-03-18 03:24:00,0.69551,0.69551,0.6952,0.69547,108399998.0
2005-03-18 03:25:00,0.69545,0.69545,0.69532,0.69535,78100000.0
2005-03-18 03:26:00,0.69539,0.69539,0.69515,0.69515,71300000.0
2005-03-18 03:27:00,0.69532,0.69539,0.69519,0.69539,96500001.0
2005-03-18 03:28:00,0.69512,0.69531,0.69508,0.69508,157900000.0
2005-03-18 03:29:00,0.69522,0.69527,0.69512,0.69512,155700001.0
2005-03-18 03:30:00,0.69516,0.69532,0.69516,0.69532,60600001.0
2005-03-18 03:31:00,0.69534,0.69534,0.69527,0.69527,140800000.0
2005-03-18 03:32:00,0.6953,0.69537,0.6953,0.69537,3200000.0
2005-03-18 03:33:00,0.69522,0.69523,0.69507,0.6952,82899998.0
2005-03-18 03:34:00,0.69524,0.69526,0.69513,0.6952,225700001.0
2005-03-18 03:35:00,0.6952,0.69522,0.6951,0.6951,215999997.0
2005-03-18 03:36:00,0.69519,0.69524,0.69511,0.69517,125499996.0
2005-03-18 03:37:00,0.69522,0.69522,0.69511,0.69511,113899999.0
2005-03-18 03:38:00,0.69514,0.69521,0.69507,0.69507,153499997.0
2005-03-18 03:39:00,0.69517,0.69519,0.69511,0.69511,221999997.0
2005-03-18 03:40:00,0.69517,0.69524,0.6951,0.69515,177099995.0
2005-03-18 03:41:00,0.69519,0.69531,0.69519,0.69521,147800002.0
2005-03-18 03:42:00,0.69527,0.6953,0.69523,0.6953,58600001.0
2005-03-18 03:43:00,0.69535,0.69535,0.69535,0.69535,45499998.0
2005-03-18 03:44:00,0.69529,0.6953,0.69529,0.6953,32300000.0
2005-03-18 03:45:00,0.69532,0.69535,0.6953,0.69535,197699999.0
2005-03-18 03:46:00,0.69525,0.69525,0.69524,0.69524,55800001.0
2005-03-18 03:47:00,0.69521,0.69526,0.69515,0.69521,300000002.0
2005-03-18 03:48:00,0.69529,0.69529,0.69521,0.69526,68999999.0
2005-03-18 03:49:00,0.6953,0.69533,0.69525,0.69532,115899997.0
2005-03-18 03:50:00,0.6953,0.69535,0.6953,0.69532,110699996.0
2005-03-18 03:51:00,0.69528,0.69528,0.69511,0.69515,162000000.0
2005-03-18 03:52:00,0.69517,0.69522,0.69513,0.69513,62100000.0
2005-03-18 03:53:00,0.69522,0.69522,0.69513,0.69513,127099998.0
2005-03-18 03:54:00,0.69521,0.69521,0.69514,0.69515,207400003.0
2005-03-18 03:55:00,0.6952,0.69527,0.69519,0.69527,193100005.0
2005-03-18 03:56:00,0.69527,0.69529,0.69519,0.69519,140599998.0
2005-03-18 03:57:00,0.69528,0.69528,0.69528,0.69528,88899997.0
2005-03-18 03:58:00,0.69521,0.69528,0.69521,0.69523,161999999.0
2005-03-18 03:59:00,0.69522,0.69531,0.69519,0.69519,247899996.0
2005-03-18 04:00:00,0.69523,0.69526,0.6952,0.69526,104300000.0
2005-03-18 04:01:00,0.69523,0.69524,0.69518,0.69518,165500002.0
2005-03-18 04:02:00,0.69517,0.69521,0.69513,0.69518,124600001.0
2005-03-18 04:03:00,0.69519,0.69519,0.69507,0.69515,64500001.0
2005-03-18 04:04:00,0.69518,0.69518,0.69504,0.69504,60200001.0
2005-03-18 04:05:00,0.6951,0.69519,0.6951,0.69515,98900000.0
2005-03-18 04:06:00,0.69526,0.69532,0.69526,0.69526,168299999.0
2005-03-18 04:07:00,0.69522,0.69522,0.6951,0.69514,119199999.0
2005-03-18 04:08:00,0.69511,0.69521,0.69504,0.69511,84700002.0
2005-03-18 04:09:00,0.69511,0.69514,0.69511,0.69514,33400001.0
2005-03-18 04:10:00,0.69522,0.69522,0.69517,0.69522,111899998.0
2005-03-18 04:11:00,0.69522,0.69526,0.69517,0.69517,180999999.0
2005-03-18 04:12:00,0.69519,0.69523,0.69517,0.69517,88800001.0
2005-03-18 04:13:00,0.69522,0.69525,0.69513,0.69521,111900002.0
2005-03-18 04:14:00,0.69518,0.69518,0.69506,0.69517,73599999.0
2005-03-18 04:15:00,0.69518,0.69522,0.69517,0.6952,131899997.0
2005-03-18 04:16:00,0.69524,0.69524,0.69517,0.69519,160699998.0
2005-03-18 04:17:00,0.69516,0.69516,0.69514,0.69514,30200001.0
2005-03-18 04:18:00,0.69517,0.69518,0.69517,0.69518,15900000.0
2005-03-18 04:19:00,0.69518,0.69522,0.69513,0.69513,150799998.0
2005-03-18 04:20:00,0.69517,0.69527,0.69512,0.69522,176699998.0
2005-03-18 04:21:00,0.69513,0.69515,0.69513,0.69515,24700000.0
2005-03-18 04:22:00,0.69513,0.69519,0.6951,0.6951,228300001.0
2005-03-18 04:23:00,0.69516,0.69516,0.69502,0.69516,118900002.0
2005-03-18 04:24:00,0.6952,0.69522,0.69517,0.69521,77300001.0
2005-03-18 04:25:00,0.69515,0.6952,0.69512,0.69512,157500003.0
2005-03-18 04:26:00,0.69518,0.69524,0.69515,0.69524,150400001.0
2005-03-18 04:27:00,0.69526,0.69527,0.69515,0.69521,159600002.0
2005-03-18 04:28:00,0.69524,0.69525,0.69512,0.69512,30800000.0
2005-03-18 04:29:00,0.69516,0.69519,0.69516,0.69519,5600000.0
2005-03-18 04:30:00,0.69522,0.69523,0.69518,0.69518,219600001.0
2005-03-18 04:31:00,0.69518,0.69524,0.69518,0.69518,103100000.0
2005-03-18 04:32:00,0.6949,0.69518,0.6949,0.69518,34900002.0
2005-03-18 04:33:00,0.6952,0.69526,0.69515,0.69515,102800000.0
2005-03-18 04:34:00,0.69522,0.69522,0.69518,0.69518,223500001.0
2005-03-18 04:35:00,0.69516,0.69516,0.69511,0.69511,31900000.0
2005-03-18 04:36:00,0.69522,0.69524,0.69517,0.69523,145699997.0
2005-03-18 04:37:00,0.69515,0.6952,0.69515,0.69517,22200000.0
2005-03-18 04:38:00,0.69517,0.69525,0.69508,0.69525,153100004.0
2005-03-18 04:39:00,0.69523,0.69525,0.69517,0.6952,340299999.0
2005-03-18 04:40:00,0.69528,0.69528,0.69525,0.69525,12700000.0
2005-03-18 04:41:00,0.69525,0.69525,0.69522,0.69523,94000002.0
2005-03-18 04:42:00,0.69532,0.69532,0.6951,0.6951,128800000.0
2005-03-18 04:43:00,0.69519,0.69519,0.69511,0.69517,142400000.0
2005-03-18 04:44:00,0.69507,0.6952,0.69507,0.69509,231799999.0
2005-03-18 04:45:00,0.69509,0.6952,0.69509,0.69509,142099996.0
2005-03-18 04:46:00,0.69517,0.69518,0.69499,0.69499,137000003.0
2005-03-18 04:47:00,0.69505,0.69517,0.69505,0.69513,102800003.0
2005-03-18 04:48:00,0.69512,0.69522,0.69512,0.69512,108299998.0
2005-03-18 04:49:00,0.69522,0.69526,0.69513,0.69513,226200001.0
2005-03-18 04:50:00,0.6951,0.69516,0.69506,0.69516,120500000.0
2005-03-18 04:51:00,0.69522,0.69523,0.69519,0.69523,53200001.0
2005-03-18 04:52:00,0.69518,0.69524,0.69518,0.69524,116700002.0
2005-03-18 04:53:00,0.69513,0.69524,0.6951,0.69519,211600000.0
2005-03-18 04:54:00,0.69523,0.69531,0.69514,0.69531,153400000.0
2005-03-18 04:55:00,0.69525,0.69532,0.69517,0.69517,108799998.0
2005-03-18 04:56:00,0.69527,0.69533,0.69527,0.69533,65300000.0
2005-03-18 04:57:00,0.69528,0.69533,0.69528,0.69533,36700000.0
2005-03-18 04:58:00,0.69528,0.69535,0.69524,0.69532,167400002.0
2005-03-18 04:59:00,0.69534,0.69534,0.69518,0.69518,99700003.0
2005-03-18 05:00:00,0.69537,0.69544,0.69537,0.69541,115799999.0
2005-03-18 05:01:00,0.69534,0.69538,0.69517,0.69517,141900000.0
2005-03-18 05:02:00,0.69539,0.69542,0.69521,0.69521,69500000.0
2005-03-18 05:03:00,0.6954,0.69545,0.69539,0.69542,121200001.0
2005-03-18 05:04:00,0.6954,0.69543,0.6954,0.69543,34300001.0
2005-03-18 05:05:00,0.69548,0.69548,0.69548,0.69548,800000.0
2005-03-18 05:06:00,0.69545,0.69545,0.69543,0.69543,91100003.0
2005-03-18 05:07:00,0.69533,0.69533,0.69526,0.69526,24900000.0
2005-03-18 05:08:00,0.69522,0.69542,0.69522,0.69538,113699998.0
2005-03-18 05:09:00,0.6954,0.69544,0.69538,0.69541,133900002.0
2005-03-18 05:10:00,0.69534,0.69536,0.69534,0.69536,5800000.0
2005-03-18 05:11:00,0.69537,0.69537,0.6953,0.6953,171599998.0
2005-03-18 05:12:00,0.69545,0.69545,0.69536,0.69536,46799998.0
2005-03-18 05:13:00,0.6954,0.6954,0.69531,0.69535,178500000.0
2005-03-18 05:14:00,0.69537,0.69541,0.69534,0.69534,113900000.0
2005-03-18 05:15:00,0.69533,0.69535,0.69514,0.69522,146800003.0
2005-03-18 05:16:00,0.69533,0.69533,0.69522,0.69525,272800002.0
2005-03-18 05:17:00,0.69525,0.69535,0.69525,0.69535,115600002.0
2005-03-18 05:18:00,0.69533,0.69539,0.69531,0.69531,123700002.0
2005-03-18 05:19:00,0.69535,0.69535,0.69535,0.69535,41900000.0
2005-03-18 05:20:00,0.69536,0.69537,0.69535,0.69536,171799998.0
2005-03-18 05:21:00,0.69536,0.69539,0.69536,0.69539,53400000.0
2005-03-18 05:22:00,0.69536,0.69544,0.69534,0.69534,87000000.0
2005-03-18 05:23:00,0.69535,0.69536,0.69526,0.69534,186700002.0
2005-03-18 05:24:00,0.69537,0.69539,0.6953,0.69534,209299999.0
2005-03-18 05:25:00,0.69538,0.69538,0.69529,0.69529,87700001.0
2005-03-18 05:26:00,0.69532,0.69539,0.69531,0.69533,205200000.0
2005-03-18 05:27:00,0.69532,0.69532,0.69529,0.69529,84500000.0
2005-03-18 05:28:00,0.69528,0.69544,0.69526,0.69535,248800000.0
2005-03-18 05:29:00,0.69546,0.69546,0.69528,0.6954,180499998.0
2005-03-18 05:30:00,0.69539,0.69545,0.69535,0.69539,155600000.0
2005-03-18 05:31:00,0.69546,0.69546,0.69546,0.69546,3200000.0
2005-03-18 05:32:00,0.6954,0.69545,0.6954,0.69542,227599997.0
2005-03-18 05:33:00,0.69549,0.69556,0.69536,0.69536,183400001.0
2005-03-18 05:34:00,0.69542,0.69542,0.69527,0.69535,229799999.0
2005-03-18 05:35:00,0.69536,0.6954,0.69535,0.6954,110499998.0
2005-03-18 05:36:00,0.69529,0.69536,0.69528,0.69532,206900000.0
2005-03-18 05:37:00,0.69527,0.69536,0.69527,0.69533,162900001.0
2005-03-18 05:38:00,0.69537,0.69537,0.69529,0.69533,153900003.0
2005-03-18 05:39:00,0.6954,0.6954,0.69537,0.69537,117700001.0
2005-03-18 05:40:00,0.69542,0.69542,0.69537,0.6954,87599999.0
2005-03-18 05:41:00,0.69543,0.69547,0.69538,0.69544,164000000.0
2005-03-18 05:42:00,0.69538,0.6954,0.69538,0.6954,56000002.0
2005-03-18 05:43:00,0.6954,0.69542,0.69534,0.69534,185099999.0
2005-03-18 05:44:00,0.6954,0.69542,0.69538,0.69538,77499998.0
2005-03-18 05:45:00,0.69533,0.69542,0.69533,0.69538,187099998.0
2005-03-18 05:46:00,0.69545,0.69545,0.69545,0.69545,800000.0
2005-03-18 05:47:00,0.6954,0.69548,0.6954,0.69545,158300005.0
2005-03-18 05:48:00,0.6955,0.6955,0.69522,0.69548,122800000.0
2005-03-18 05:49:00,0.69545,0.69548,0.6954,0.6954,134499999.0
2005-03-18 05:50:00,0.69545,0.6955,0.69545,0.69546,70900001.0
2005-03-18 05:51:00,0.69538,0.69544,0.69535,0.69538,121699998.0
2005-03-18 05:52:00,0.69534,0.69543,0.69529,0.69543,123599998.0
2005-03-18 05:53:00,0.69539,0.69539,0.69531,0.69532,115799998.0
2005-03-18 05:54:00,0.69534,0.69545,0.69534,0.69544,121200002.0
2005-03-18 05:55:00,0.69547,0.69548,0.69544,0.69544,17500000.0
2005-03-18 05:56:00,0.69542,0.6955,0.69542,0.6955,38300001.0
2005-03-18 05:57:00,0.69543,0.69546,0.69538,0.69546,134900003.0
2005-03-18 05:58:00,0.69547,0.69547,0.69542,0.69542,139999997.0
2005-03-18 05:59:00,0.69533,0.69544,0.69533,0.69537,131399998.0
2005-03-18 06:00:00,0.69539,0.69546,0.69537,0.69537,129800004.0
2005-03-18 06:01:00,0.69532,0.69545,0.69532,0.69545,85400003.0
2005-03-18 06:02:00,0.69547,0.69547,0.69547,0.69547,50400002.0
2005-03-18 06:03:00,0.6955,0.69552,0.69547,0.69547,78800000.0
2005-03-18 06:04:00,0.69537,0.6955,0.69526,0.69542,210100001.0
2005-03-18 06:05:00,0.69548,0.6955,0.69548,0.6955,35300000.0
2005-03-18 06:06:00,0.69545,0.6955,0.69545,0.69548,166300002.0
2005-03-18 06:07:00,0.6955,0.6955,0.69545,0.6955,229399997.0
2005-03-18 06:08:00,0.69548,0.69548,0.69547,0.69547,27900000.0
2005-03-18 06:09:00,0.69545,0.69545,0.69545,0.69545,43799999.0
2005-03-18 06:10:00,0.69525,0.69534,0.69525,0.69534,85500001.0
2005-03-18 06:11:00,0.69538,0.69539,0.69538,0.69539,52899998.0
2005-03-18 06:12:00,0.69547,0.69551,0.69547,0.69547,105400002.0
2005-03-18 06:13:00,0.69547,0.69547,0.69547,0.69547,9600000.0
2005-03-18 06:14:00,0.69544,0.6955,0.69543,0.69547,147600001.0
2005-03-18 06:15:00,0.69542,0.69545,0.6954,0.6954,96799998.0
2005-03-18 06:16:00,0.69545,0.69545,0.6954,0.69545,153600003.0
2005-03-18 06:17:00,0.69543,0.69545,0.6954,0.69543,160000001.0
2005-03-18 06:18:00,0.69543,0.69543,0.69528,0.69532,198999999.0
2005-03-18 06:19:00,0.69547,0.69547,0.69542,0.69543,43199999.0
2005-03-18 06:20:00,0.69537,0.6954,0.69537,0.69538,99000000.0
2005-03-18 06:21:00,0.69532,0.69533,0.69532,0.69533,50400001.0
2005-03-18 06:22:00,0.69533,0.69537,0.69533,0.69537,36600000.0
2005-03-18 06:23:00,0.69538,0.69538,0.69532,0.69535,191700001.0
2005-03-18 06:24:00,0.69538,0.69545,0.69533,0.69533,151500001.0
2005-03-18 06:25:00,0.69544,0.69544,0.69534,0.69542,221999995.0
2005-03-18 06:26:00,0.69534,0.69544,0.69534,0.69544,56300000.0
2005-03-18 06:27:00,0.69535,0.69549,0.69535,0.6954,164999998.0
2005-03-18 06:28:00,0.69545,0.69545,0.69545,0.69545,5500000.0
2005-03-18 06:29:00,0.69548,0.69549,0.69542,0.69544,187400004.0
2005-03-18 06:30:00,0.6955,0.69552,0.69547,0.69552,66300001.0
2005-03-18 06:31:00,0.69548,0.6955,0.69545,0.6955,111600001.0
2005-03-18 06:32:00,0.69553,0.69553,0.69552,0.69552,69400002.0
2005-03-18 06:33:00,0.69548,0.69548,0.69548,0.69548,12700000.0
2005-03-18 06:34:00,0.69528,0.6954,0.69528,0.6954,21500001.0
2005-03-18 06:35:00,0.6955,0.6955,0.6955,0.6955,55799999.0
2005-03-18 06:36:00,0.69538,0.69554,0.69538,0.69548,122599999.0
2005-03-18 06:37:00,0.6955,0.69551,0.6954,0.69551,137799998.0
2005-03-18 06:38:00,0.69545,0.69545,0.69537,0.69544,164100002.0
2005-03-18 06:39:00,0.69545,0.69545,0.6954,0.6954,114999999.0
2005-03-18 06:40:00,0.69539,0.69548,0.69533,0.69548,208500003.0
2005-03-18 06:41:00,0.69543,0.69543,0.69531,0.69536,220800003.0
2005-03-18 06:42:00,0.69525,0.69538,0.69525,0.69538,166900002.0
2005-03-18 06:43:00,0.69507,0.69514,0.69451,0.69514,108699996.0
2005-03-18 06:44:00,0.69543,0.69543,0.69458,0.69514,190599999.0
2005-03-18 06:45:00,0.69546,0.69546,0.69531,0.69531,184500000.0
2005-03-18 06:46:00,0.69545,0.69548,0.6954,0.6954,232199998.0
2005-03-18 06:47:00,0.69547,0.69548,0.69542,0.69542,80700000.0
2005-03-18 06:48:00,0.69539,0.69543,0.69535,0.69538,273100001.0
2005-03-18 06:49:00,0.69534,0.69539,0.69532,0.69538,231500002.0
2005-03-18 06:50:00,0.69546,0.69546,0.69527,0.69538,177699999.0
2005-03-18 06:51:00,0.69539,0.69539,0.69536,0.69536,47099999.0
2005-03-18 06:52:00,0.69542,0.69548,0.69542,0.69548,59799998.0
2005-03-18 06:53:00,0.69554,0.69554,0.69533,0.69533,92600000.0
2005-03-18 06:54:00,0.69542,0.69542,0.69542,0.69542,11200000.0
2005-03-18 06:55:00,0.69545,0.69548,0.69542,0.69542,41399999.0
2005-03-18 06:56:00,0.6954,0.69548,0.6954,0.69542,189200000.0
2005-03-18 06:57:00,0.69538,0.69542,0.69538,0.69542,25500001.0
2005-03-18 06:58:00,0.69541,0.69547,0.6954,0.69541,157300000.0
2005-03-18 06:59:00,0.69537,0.69547,0.69537,0.69547,40600001.0
2005-03-18 07:00:00,0.69544,0.69551,0.69544,0.69551,44100000.0
2005-03-18 07:01:00,0.69547,0.6955,0.69547,0.69547,185599999.0
2005-03-18 07:02:00,0.69547,0.6955,0.69547,0.69547,106699997.0
2005-03-18 07:03:00,0.69543,0.69543,0.69529,0.6953,124499998.0
2005-03-18 07:04:00,0.69534,0.69546,0.69534,0.69546,6700000.0
2005-03-18 07:05:00,0.69547,0.69547,0.69547,0.69547,4900000.0
2005-03-18 07:06:00,0.6955,0.6955,0.69548,0.69548,82099999.0
2005-03-18 07:07:00,0.69549,0.69554,0.69547,0.69547,156399997.0
2005-03-18 07:08:00,0.69545,0.69545,0.69532,0.69532,114900002.0
2005-03-18 07:09:00,0.69544,0.69548,0.69544,0.69548,75099998.0
2005-03-18 07:10:00,0.69548,0.69552,0.69543,0.69543,128500001.0
2005-03-18 07:11:00,0.69543,0.69547,0.69539,0.69547,111100000.0
2005-03-18 07:12:00,0.69539,0.69542,0.69534,0.69536,120399999.0
2005-03-18 07:13:00,0.69545,0.69547,0.69538,0.69542,121500002.0
2005-03-18 07:14:00,0.69553,0.69554,0.69544,0.69547,160999997.0
2005-03-18 07:15:00,0.69552,0.69556,0.69546,0.6955,128999997.0
2005-03-18 07:16:00,0.69552,0.69552,0.69537,0.69538,159500000.0
2005-03-18 07:17:00,0.69537,0.69549,0.69535,0.69549,222199998.0
2005-03-18 07:18:00,0.69542,0.69546,0.69538,0.69538,176600003.0
2005-03-18 07:19:00,0.6955,0.6955,0.6954,0.69542,105300000.0
2005-03-18 07:20:00,0.69549,0.69551,0.69538,0.69543,103399999.0
2005-03-18 07:21:00,0.6955,0.6955,0.69542,0.69545,124799995.0
2005-03-18 07:22:00,0.69545,0.69545,0.69536,0.69543,51900001.0
2005-03-18 07:23:00,0.69539,0.69544,0.69532,0.69544,184899997.0
2005-03-18 07:24:00,0.69545,0.69547,0.69545,0.69547,27900000.0
2005-03-18 07:25:00,0.69545,0.69549,0.69537,0.69537,267499997.0
2005-03-18 07:26:00,0.6955,0.69553,0.6954,0.6954,246500000.0
2005-03-18 07:27:00,0.69542,0.69553,0.69542,0.69553,48200001.0
2005-03-18 07:28:00,0.69558,0.69558,0.69551,0.69551,99600000.0
2005-03-18 07:29:00,0.69543,0.69551,0.69539,0.69551,54100000.0
2005-03-18 07:30:00,0.69554,0.69554,0.69538,0.69543,173500001.0
2005-03-18 07:31:00,0.69549,0.69549,0.69533,0.6954,212699999.0
2005-03-18 07:32:00,0.69535,0.69551,0.69535,0.69546,119299996.0
2005-03-18 07:33:00,0.69549,0.69553,0.69548,0.69548,161899998.0
2005-03-18 07:34:00,0.69545,0.69553,0.69542,0.69553,219899999.0
2005-03-18 07:35:00,0.69553,0.69553,0.69534,0.69534,107100003.0
2005-03-18 07:36:00,0.69538,0.69549,0.69536,0.69536,128300002.0
2005-03-18 07:37:00,0.69536,0.69547,0.69527,0.69527,153799998.0
2005-03-18 07:38:00,0.69529,0.6954,0.69527,0.69536,166600001.0
2005-03-18 07:39:00,0.6953,0.69542,0.69529,0.69542,116700002.0
2005-03-18 07:40:00,0.69552,0.69552,0.69547,0.69551,144100000.0
2005-03-18 07:41:00,0.69551,0.69555,0.6955,0.69552,205300001.0
2005-03-18 07:42:00,0.695,0.69539,0.695,0.69529,112000001.0
2005-03-18 07:43:00,0.69537,0.69548,0.69536,0.69536,141899997.0
2005-03-18 07:44:00,0.69537,0.69555,0.69537,0.69548,196699997.0
2005-03-18 07:45:00,0.69549,0.69549,0.69542,0.69542,111999998.0
2005-03-18 07:46:00,0.69547,0.69556,0.69547,0.6955,70200002.0
2005-03-18 07:47:00,0.69554,0.69554,0.69547,0.69554,70800001.0
2005-03-18 07:48:00,0.69552,0.69556,0.69552,0.69553,69400001.0
2005-03-18 07:49:00,0.69552,0.69554,0.69552,0.69554,74800000.0
2005-03-18 07:50:00,0.69557,0.69559,0.69555,0.69558,68100002.0
2005-03-18 07:51:00,0.69555,0.69562,0.69554,0.69554,144600001.0
2005-03-18 07:52:00,0.69558,0.69558,0.69554,0.69554,41399998.0
2005-03-18 07:53:00,0.69555,0.69555,0.69552,0.69552,88500000.0
2005-03-18 07:54:00,0.69557,0.69559,0.69554,0.69557,109300000.0
2005-03-18 07:55:00,0.69544,0.69553,0.6954,0.69541,175599998.0
2005-03-18 07:56:00,0.69547,0.69555,0.69543,0.6955,189600001.0
2005-03-18 07:57:00,0.69551,0.69558,0.69543,0.69556,146499997.0
2005-03-18 07:58:00,0.69545,0.69556,0.69539,0.6955,125299998.0
2005-03-18 07:59:00,0.69552,0.69558,0.6954,0.6954,121100001.0
2005-03-18 08:00:00,0.69534,0.69551,0.69534,0.69546,184699999.0
2005-03-18 08:01:00,0.69548,0.69555,0.69538,0.69538,197699998.0
2005-03-18 08:02:00,0.6955,0.6955,0.69539,0.6955,143599998.0
2005-03-18 08:03:00,0.69551,0.69551,0.69545,0.69545,87000002.0
2005-03-18 08:04:00,0.69538,0.69551,0.69538,0.69551,72500001.0
2005-03-18 08:05:00,0.69548,0.6955,0.69548,0.6955,35900000.0
2005-03-18 08:06:00,0.69548,0.6955,0.69548,0.6955,74599998.0
2005-03-18 08:07:00,0.69551,0.69552,0.69551,0.69552,67200001.0
2005-03-18 08:08:00,0.6955,0.6955,0.6955,0.6955,36600001.0
2005-03-18 08:09:00,0.6955,0.6955,0.6955,0.6955,27900000.0
2005-03-18 08:10:00,0.6955,0.6955,0.69548,0.6955,202100000.0
2005-03-18 08:11:00,0.69547,0.6955,0.69547,0.69548,169000001.0
2005-03-18 08:12:00,0.69552,0.69552,0.69545,0.6955,187100002.0
2005-03-18 08:13:00,0.69547,0.69547,0.69547,0.69547,4800000.0
2005-03-18 08:14:00,0.69523,0.69538,0.69523,0.69538,56600001.0
2005-03-18 08:15:00,0.69552,0.69552,0.69545,0.69545,79100001.0
2005-03-18 08:16:00,0.69547,0.69548,0.69547,0.69548,43000000.0
2005-03-18 08:17:00,0.69538,0.69548,0.6952,0.69548,141200003.0
2005-03-18 08:18:00,0.69546,0.69548,0.69539,0.6954,210600005.0
2005-03-18 08:19:00,0.69543,0.6955,0.69538,0.69538,129600001.0
2005-03-18 08:20:00,0.69543,0.69548,0.69543,0.69548,88600003.0
2005-03-18 08:21:00,0.69548,0.69548,0.69534,0.69534,72600002.0
2005-03-18 08:22:00,0.69538,0.69547,0.69536,0.69544,264899998.0
2005-03-18 08:23:00,0.69548,0.69548,0.69539,0.69539,91799996.0
2005-03-18 08:24:00,0.69542,0.69547,0.69537,0.69538,103299997.0
2005-03-18 08:25:00,0.69533,0.69545,0.69533,0.69534,221000000.0
2005-03-18 08:26:00,0.69536,0.69541,0.69525,0.69535,212099997.0
2005-03-18 08:27:00,0.69534,0.69537,0.69529,0.69532,156500001.0
2005-03-18 08:28:00,0.69535,0.69541,0.69531,0.69533,143700000.0
2005-03-18 08:29:00,0.69531,0.69534,0.69522,0.69522,151900001.0
2005-03-18 08:30:00,0.69527,0.6953,0.69527,0.6953,156000000.0
2005-03-18 08:31:00,0.69527,0.69535,0.69526,0.69531,291599998.0
2005-03-18 08:32:00,0.69524,0.69533,0.69524,0.69533,167999999.0
2005-03-18 08:33:00,0.69535,0.69535,0.69532,0.69533,225600000.0
2005-03-18 08:34:00,0.6953,0.69533,0.69525,0.69533,104399996.0
2005-03-18 08:35:00,0.6953,0.69534,0.69527,0.69534,103200002.0
2005-03-18 08:36:00,0.69523,0.69523,0.69516,0.69517,80400000.0
2005-03-18 08:37:00,0.6952,0.69535,0.69518,0.69535,105300002.0
2005-03-18 08:38:00,0.69534,0.69534,0.69528,0.69528,107000001.0
2005-03-18 08:39:00,0.69522,0.69523,0.69514,0.69523,112099999.0
2005-03-18 08:40:00,0.69523,0.69525,0.69518,0.69518,98199999.0
2005-03-18 08:41:00,0.6952,0.69533,0.6952,0.69531,148100002.0
2005-03-18 08:42:00,0.69522,0.69534,0.69519,0.69519,93100002.0
2005-03-18 08:43:00,0.69515,0.69523,0.69514,0.69514,180500003.0
2005-03-18 08:44:00,0.69522,0.69528,0.6952,0.69528,194800000.0
2005-03-18 08:45:00,0.69525,0.69525,0.69522,0.69522,81400003.0
2005-03-18 08:46:00,0.6952,0.69523,0.69513,0.69523,138699999.0
2005-03-18 08:47:00,0.6952,0.6953,0.69513,0.6953,126999997.0
2005-03-18 08:48:00,0.69524,0.69524,0.69519,0.69519,68700001.0
2005-03-18 08:49:00,0.69523,0.69525,0.69517,0.69525,166300000.0
2005-03-18 08:50:00,0.6951,0.6952,0.6951,0.6952,37600001.0
2005-03-18 08:51:00,0.69526,0.6953,0.69518,0.69529,164900001.0
2005-03-18 08:52:00,0.6953,0.69536,0.6953,0.69535,157500003.0
2005-03-18 08:53:00,0.69526,0.6953,0.69517,0.69522,156500002.0
2005-03-18 08:54:00,0.6953,0.69534,0.6952,0.6952,77000002.0
2005-03-18 08:55:00,0.69525,0.69528,0.69518,0.69518,153799999.0
2005-03-18 08:56:00,0.69519,0.69528,0.69519,0.69525,172499999.0
2005-03-18 08:57:00,0.69521,0.69521,0.69516,0.69516,66099998.0
2005-03-18 08:58:00,0.6952,0.69531,0.69519,0.69531,171399998.0
2005-03-18 08:59:00,0.6953,0.69538,0.6953,0.69533,89999999.0
2005-03-18 09:00:00,0.69524,0.6953,0.6952,0.6953,159299998.0
2005-03-18 09:01:00,0.69532,0.69535,0.69527,0.69532,156400001.0
2005-03-18 09:02:00,0.69539,0.69539,0.69526,0.69526,77300001.0
2005-03-18 09:03:00,0.69536,0.69539,0.69506,0.69506,113100002.0
2005-03-18 09:04:00,0.69508,0.6951,0.69495,0.69495,121399999.0
2005-03-18 09:05:00,0.69497,0.69509,0.69497,0.69503,180399998.0
2005-03-18 09:06:00,0.695,0.695,0.69461,0.6948,249800001.0
2005-03-18 09:07:00,0.69483,0.69489,0.69474,0.69483,231499994.0
2005-03-18 09:08:00,0.69485,0.69489,0.69476,0.69476,189999997.0
2005-03-18 09:09:00,0.69497,0.69497,0.69482,0.69491,134700001.0
2005-03-18 09:10:00,0.69492,0.69492,0.69479,0.69483,128400000.0
2005-03-18 09:11:00,0.69485,0.69485,0.69475,0.69485,235699995.0
2005-03-18 09:12:00,0.69486,0.69486,0.69476,0.69477,202899997.0
2005-03-18 09:13:00,0.69483,0.69489,0.6948,0.69489,107900002.0
2005-03-18 09:14:00,0.69501,0.69505,0.69484,0.69503,224799998.0
2005-03-18 09:15:00,0.69507,0.69509,0.69505,0.69507,71700000.0
2005-03-18 09:16:00,0.695,0.69505,0.69489,0.69505,138900002.0
2005-03-18 09:17:00,0.69498,0.69504,0.69492,0.69496,92899999.0
2005-03-18 09:18:00,0.69494,0.69499,0.69486,0.6949,233400002.0
2005-03-18 09:19:00,0.69497,0.69503,0.6949,0.69495,137099994.0
2005-03-18 09:20:00,0.69497,0.69513,0.69497,0.69504,126400000.0
2005-03-18 09:21:00,0.69504,0.69523,0.695,0.69522,152500001.0
2005-03-18 09:22:00,0.69518,0.69518,0.69505,0.6951,96100003.0
2005-03-18 09:23:00,0.69508,0.69508,0.695,0.69505,141299997.0
2005-03-18 09:24:00,0.69507,0.69525,0.69507,0.69518,179599999.0
2005-03-18 09:25:00,0.69522,0.69522,0.69507,0.6951,162799999.0
2005-03-18 09:26:00,0.6951,0.69511,0.69499,0.69499,112400000.0
2005-03-18 09:27:00,0.69498,0.69498,0.69489,0.69489,182299999.0
2005-03-18 09:28:00,0.69493,0.69502,0.69493,0.69497,185900000.0
2005-03-18 09:29:00,0.695,0.69502,0.69493,0.69497,265599998.0
2005-03-18 09:30:00,0.69498,0.69498,0.69493,0.69493,98800002.0
2005-03-18 09:31:00,0.6949,0.69498,0.6949,0.69498,66400001.0
2005-03-18 09:32:00,0.69497,0.69499,0.69492,0.69493,105999999.0
2005-03-18 09:33:00,0.69494,0.695,0.69491,0.695,229299998.0
2005-03-18 09:34:00,0.69501,0.69504,0.69493,0.69496,67699999.0
2005-03-18 09:35:00,0.69499,0.69499,0.69492,0.69496,118200004.0
2005-03-18 09:36:00,0.6949,0.69491,0.69482,0.69482,57499998.0
2005-03-18 09:37:00,0.69489,0.69498,0.69489,0.69493,290599995.0
2005-03-18 09:38:00,0.69497,0.69497,0.6949,0.69495,132500001.0
2005-03-18 09:39:00,0.69495,0.69507,0.69495,0.69503,113399997.0
2005-03-18 09:40:00,0.69507,0.69507,0.695,0.69502,120100002.0
2005-03-18 09:41:00,0.695,0.69508,0.695,0.69503,141800000.0
2005-03-18 09:42:00,0.69506,0.69506,0.69495,0.69505,188899996.0
2005-03-18 09:43:00,0.69503,0.6951,0.69498,0.6951,217500000.0
2005-03-18 09:44:00,0.69502,0.69512,0.69501,0.69508,230399999.0
2005-03-18 09:45:00,0.69506,0.69516,0.69498,0.69515,142200000.0
2005-03-18 09:46:00,0.69512,0.69512,0.69501,0.69505,84700000.0
2005-03-18 09:47:00,0.695,0.69507,0.69494,0.69498,88000000.0
2005-03-18 09:48:00,0.69493,0.695,0.6949,0.69499,153800000.0
2005-03-18 09:49:00,0.69499,0.69505,0.69496,0.69501,118800000.0
2005-03-18 09:50:00,0.69503,0.69503,0.69495,0.69495,141100001.0
2005-03-18 09:51:00,0.69498,0.69499,0.69488,0.6949,61300001.0
2005-03-18 09:52:00,0.69499,0.69505,0.69499,0.69504,84599998.0
2005-03-18 09:53:00,0.69506,0.69506,0.69501,0.69505,216900002.0
2005-03-18 09:54:00,0.695,0.6951,0.695,0.69509,121900001.0
2005-03-18 09:55:00,0.69503,0.69506,0.69497,0.69506,153200001.0
2005-03-18 09:56:00,0.69509,0.69509,0.69504,0.69509,63600001.0
2005-03-18 09:57:00,0.69509,0.6951,0.69502,0.6951,145800001.0
2005-03-18 09:58:00,0.6951,0.6951,0.69506,0.69509,72600001.0
2005-03-18 09:59:00,0.69509,0.69509,0.69503,0.69507,95999997.0
2005-03-18 10:00:00,0.69508,0.69517,0.69508,0.69517,143499996.0
2005-03-18 10:01:00,0.69518,0.69518,0.69507,0.69514,129800000.0
2005-03-18 10:02:00,0.69512,0.69517,0.69507,0.6951,131900000.0
2005-03-18 10:03:00,0.69513,0.69513,0.69505,0.69507,125600000.0
2005-03-18 10:04:00,0.69511,0.69511,0.69504,0.69506,50700001.0
2005-03-18 10:05:00,0.69502,0.69514,0.69502,0.6951,164499997.0
2005-03-18 10:06:00,0.69508,0.69517,0.69508,0.69517,200100000.0
2005-03-18 10:07:00,0.69518,0.69518,0.69512,0.69512,163999996.0
2005-03-18 10:08:00,0.69513,0.69518,0.69507,0.69508,185299997.0
2005-03-18 10:09:00,0.69503,0.69515,0.69502,0.69515,187500001.0
2005-03-18 10:10:00,0.69521,0.69522,0.69514,0.69518,179199998.0
2005-03-18 10:11:00,0.69525,0.6953,0.69512,0.69525,168099999.0
2005-03-18 10:12:00,0.69522,0.69522,0.69509,0.6951,147300001.0
2005-03-18 10:13:00,0.69517,0.69519,0.69509,0.69513,130400002.0
2005-03-18 10:14:00,0.69521,0.69521,0.69514,0.69514,19199999.0
2005-03-18 10:15:00,0.69516,0.69516,0.69504,0.69504,140599999.0
2005-03-18 10:16:00,0.69512,0.69512,0.69509,0.69512,162600002.0
2005-03-18 10:17:00,0.69511,0.69513,0.69507,0.69512,225299995.0
2005-03-18 10:18:00,0.69524,0.69531,0.69524,0.69527,78100000.0
2005-03-18 10:19:00,0.69529,0.69534,0.69522,0.69534,114699998.0
2005-03-18 10:20:00,0.69538,0.69538,0.6953,0.69537,227500003.0
2005-03-18 10:21:00,0.69528,0.69532,0.69528,0.6953,126700003.0
2005-03-18 10:22:00,0.69529,0.69534,0.69529,0.6953,129600001.0
2005-03-18 10:23:00,0.69533,0.69536,0.6953,0.69532,54199999.0
2005-03-18 10:24:00,0.69534,0.69539,0.69534,0.69534,159800001.0
2005-03-18 10:25:00,0.69538,0.69541,0.69531,0.69531,149399998.0
2005-03-18 10:26:00,0.69536,0.69539,0.69532,0.69532,115499999.0
2005-03-18 10:27:00,0.69533,0.6954,0.6953,0.69537,102999999.0
2005-03-18 10:28:00,0.6953,0.69535,0.6953,0.69535,179600000.0
2005-03-18 10:29:00,0.69533,0.69533,0.69517,0.69527,247000002.0
2005-03-18 10:30:00,0.69526,0.69528,0.69519,0.69528,186000005.0
2005-03-18 10:31:00,0.69526,0.69532,0.69515,0.69516,178199997.0
2005-03-18 10:32:00,0.69518,0.69524,0.69516,0.6952,200600001.0
2005-03-18 10:33:00,0.6952,0.6952,0.69514,0.69515,147300003.0
2005-03-18 10:34:00,0.69515,0.69517,0.69506,0.69506,111499999.0
2005-03-18 10:35:00,0.69509,0.69513,0.69501,0.69513,150000000.0
2005-03-18 10:36:00,0.69507,0.69507,0.69488,0.69495,179300002.0
2005-03-18 10:37:00,0.69506,0.69509,0.69498,0.69509,174099997.0
2005-03-18 10:38:00,0.69505,0.69508,0.69501,0.69506,98399998.0
2005-03-18 10:39:00,0.69506,0.69506,0.69503,0.69506,143900001.0
2005-03-18 10:40:00,0.69507,0.69507,0.69498,0.69502,142100005.0
2005-03-18 10:41:00,0.69502,0.69504,0.69498,0.695,221900002.0
2005-03-18 10:42:00,0.69503,0.69511,0.69503,0.69505,95799998.0
2005-03-18 10:43:00,0.69512,0.6952,0.69511,0.69515,184300001.0
2005-03-18 10:44:00,0.69512,0.69512,0.69502,0.69505,78099999.0
2005-03-18 10:45:00,0.695,0.69504,0.69483,0.69483,206199998.0
2005-03-18 10:46:00,0.69476,0.69476,0.69407,0.69446,130199998.0
2005-03-18 10:47:00,0.69396,0.69444,0.69396,0.69437,142200001.0
2005-03-18 10:48:00,0.69434,0.69457,0.69434,0.69446,80600001.0
2005-03-18 10:49:00,0.69445,0.6946,0.69445,0.6946,63800000.0
2005-03-18 10:50:00,0.6946,0.69464,0.69447,0.69447,192700001.0
2005-03-18 10:51:00,0.69456,0.69458,0.69455,0.69458,143899999.0
2005-03-18 10:52:00,0.69457,0.69458,0.69452,0.69452,117199996.0
2005-03-18 10:53:00,0.69448,0.69451,0.69437,0.69437,170200001.0
2005-03-18 10:54:00,0.69434,0.69451,0.69434,0.69444,77800000.0
2005-03-18 10:55:00,0.69444,0.69467,0.69444,0.69465,107899999.0
2005-03-18 10:56:00,0.69458,0.69482,0.69455,0.6948,96699999.0
2005-03-18 10:57:00,0.69468,0.69478,0.6946,0.69476,123899999.0
2005-03-18 10:58:00,0.69481,0.69481,0.69474,0.69477,141600000.0
2005-03-18 10:59:00,0.6948,0.69485,0.69477,0.69485,102800001.0
2005-03-18 11:00:00,0.69488,0.69495,0.69488,0.69489,118300003.0
2005-03-18 11:01:00,0.6949,0.69493,0.69488,0.69488,81099998.0
2005-03-18 11:02:00,0.69493,0.695,0.6949,0.69492,138900002.0
2005-03-18 11:03:00,0.69507,0.6951,0.69497,0.69502,138099998.0
2005-03-18 11:04:00,0.69508,0.69513,0.69506,0.6951,158100001.0
2005-03-18 11:05:00,0.69508,0.69513,0.69506,0.6951,269599999.0
2005-03-18 11:06:00,0.69512,0.69514,0.69509,0.6951,119099997.0
2005-03-18 11:07:00,0.69505,0.69514,0.69505,0.69507,194899995.0
2005-03-18 11:08:00,0.69516,0.69516,0.69505,0.69508,95799999.0
2005-03-18 11:09:00,0.69507,0.6951,0.69505,0.6951,136799999.0
2005-03-18 11:10:00,0.69503,0.69503,0.69495,0.69495,119000004.0
2005-03-18 11:11:00,0.695,0.695,0.69492,0.69492,121300000.0
2005-03-18 11:12:00,0.69496,0.69498,0.69492,0.69492,228800001.0
2005-03-18 11:13:00,0.69495,0.695,0.69492,0.69495,276800003.0
2005-03-18 11:14:00,0.69499,0.69502,0.69496,0.695,160100002.0
2005-03-18 11:15:00,0.69504,0.69509,0.69504,0.69506,142099997.0
2005-03-18 11:16:00,0.695,0.69503,0.69497,0.69503,303399999.0
2005-03-18 11:17:00,0.69504,0.69506,0.69501,0.69503,121000001.0
2005-03-18 11:18:00,0.69506,0.69507,0.69497,0.69507,82499999.0
2005-03-18 11:19:00,0.69509,0.6951,0.69498,0.69509,194599999.0
2005-03-18 11:20:00,0.6951,0.69516,0.69508,0.6951,97800001.0
2005-03-18 11:21:00,0.69522,0.69522,0.69514,0.69515,113100002.0
2005-03-18 11:22:00,0.6952,0.6952,0.69509,0.69509,245999999.0
2005-03-18 11:23:00,0.69521,0.69521,0.69514,0.69517,174199996.0
2005-03-18 11:24:00,0.69518,0.69518,0.69508,0.69512,89199999.0
2005-03-18 11:25:00,0.69511,0.69512,0.6951,0.69512,125300000.0
2005-03-18 11:26:00,0.69509,0.69509,0.69501,0.69505,94700001.0
2005-03-18 11:27:00,0.69497,0.69505,0.69497,0.69505,262600002.0
2005-03-18 11:28:00,0.695,0.69503,0.69495,0.69502,194200003.0
2005-03-18 11:29:00,0.69501,0.69501,0.6946,0.6946,83800002.0
2005-03-18 11:30:00,0.6949,0.6949,0.6944,0.69469,162100004.0
2005-03-18 11:31:00,0.69472,0.69472,0.69463,0.69465,63200000.0
2005-03-18 11:32:00,0.69471,0.69472,0.69463,0.69468,150699995.0
2005-03-18 11:33:00,0.69468,0.69475,0.69467,0.69471,180100000.0
2005-03-18 11:34:00,0.69473,0.69474,0.69466,0.69471,130800003.0
2005-03-18 11:35:00,0.69469,0.69478,0.69466,0.69469,250799998.0
2005-03-18 11:36:00,0.69469,0.69481,0.69469,0.6947,236300006.0
2005-03-18 11:37:00,0.69474,0.69474,0.69466,0.69473,71900001.0
2005-03-18 11:38:00,0.69466,0.69472,0.69462,0.69467,166300000.0
2005-03-18 11:39:00,0.69468,0.69469,0.69464,0.69466,179000000.0
2005-03-18 11:40:00,0.69465,0.69465,0.69463,0.69463,137899997.0
2005-03-18 11:41:00,0.69462,0.69467,0.6946,0.69461,137400000.0
2005-03-18 11:42:00,0.69451,0.69451,0.69443,0.69446,39100000.0
2005-03-18 11:43:00,0.69447,0.69459,0.69446,0.69459,85300001.0
2005-03-18 11:44:00,0.69461,0.69461,0.69449,0.69449,86300000.0
2005-03-18 11:45:00,0.69449,0.69455,0.69443,0.69445,222100000.0
2005-03-18 11:46:00,0.69445,0.69446,0.6944,0.6944,167799997.0
2005-03-18 11:47:00,0.69443,0.69451,0.69443,0.69451,43500000.0
2005-03-18 11:48:00,0.69447,0.69452,0.69444,0.69449,146799999.0
2005-03-18 11:49:00,0.69449,0.69455,0.69449,0.69455,154000003.0
2005-03-18 11:50:00,0.69448,0.69451,0.69445,0.69451,61699999.0
2005-03-18 11:51:00,0.69448,0.69448,0.6944,0.6944,190000000.0
2005-03-18 11:52:00,0.69444,0.69444,0.69437,0.69437,103400002.0
2005-03-18 11:53:00,0.69433,0.69438,0.69431,0.69435,124800000.0
2005-03-18 11:54:00,0.69442,0.69442,0.69435,0.69435,255899999.0
2005-03-18 11:55:00,0.6944,0.69442,0.69432,0.69435,125399999.0
2005-03-18 11:56:00,0.69434,0.69442,0.69434,0.69438,200100001.0
2005-03-18 11:57:00,0.69439,0.69439,0.69427,0.69437,231700001.0
2005-03-18 11:58:00,0.6944,0.6944,0.69432,0.6944,184400001.0
2005-03-18 11:59:00,0.69445,0.69448,0.69439,0.69443,141999999.0
2005-03-18 12:00:00,0.69437,0.69449,0.69437,0.69445,210399998.0
2005-03-18 12:01:00,0.6945,0.69451,0.69442,0.69442,194200000.0
2005-03-18 12:02:00,0.69446,0.69446,0.69433,0.69436,149499998.0
2005-03-18 12:03:00,0.69441,0.69441,0.69432,0.69432,165300002.0
2005-03-18 12:04:00,0.69441,0.69441,0.69429,0.69435,168299999.0
2005-03-18 12:05:00,0.69436,0.69441,0.69435,0.69441,158899997.0
2005-03-18 12:06:00,0.69438,0.69444,0.69435,0.69438,142699998.0
2005-03-18 12:07:00,0.69443,0.69451,0.69443,0.69445,156599998.0
2005-03-18 12:08:00,0.69452,0.69452,0.69441,0.69448,163599998.0
2005-03-18 12:09:00,0.69449,0.69449,0.69432,0.69432,227200004.0
2005-03-18 12:10:00,0.6944,0.69445,0.69424,0.69441,269200004.0
2005-03-18 12:11:00,0.69433,0.69441,0.6943,0.69441,204799996.0
2005-03-18 12:12:00,0.6944,0.6944,0.69437,0.69437,85300000.0
2005-03-18 12:13:00,0.69435,0.69435,0.69431,0.69432,98300001.0
2005-03-18 12:14:00,0.69439,0.6944,0.69435,0.69439,125299997.0
2005-03-18 12:15:00,0.6944,0.69444,0.6944,0.69441,225899999.0
2005-03-18 12:16:00,0.69438,0.69438,0.69425,0.69432,198499994.0
2005-03-18 12:17:00,0.69425,0.69425,0.69415,0.69423,168500001.0
2005-03-18 12:18:00,0.6942,0.69424,0.69415,0.69415,159899998.0
2005-03-18 12:19:00,0.69412,0.69418,0.69409,0.69418,197900004.0
2005-03-18 12:20:00,0.69424,0.69431,0.69423,0.6943,116800001.0
2005-03-18 12:21:00,0.69431,0.69433,0.69428,0.69428,173100005.0
2005-03-18 12:22:00,0.69428,0.69433,0.69428,0.69433,97399998.0
2005-03-18 12:23:00,0.69433,0.69435,0.69432,0.69435,179700002.0
2005-03-18 12:24:00,0.69435,0.69435,0.69432,0.69435,75300001.0
2005-03-18 12:25:00,0.69447,0.69451,0.69438,0.69443,231400001.0
2005-03-18 12:26:00,0.6943,0.69434,0.69425,0.69425,109500001.0
2005-03-18 12:27:00,0.69422,0.69422,0.69417,0.69417,268399999.0
2005-03-18 12:28:00,0.69422,0.69428,0.69422,0.69425,200600006.0
2005-03-18 12:29:00,0.69429,0.69437,0.69429,0.69431,167700001.0
2005-03-18 12:30:00,0.69436,0.69438,0.69428,0.69429,128999997.0
2005-03-18 12:31:00,0.69434,0.69437,0.6943,0.69432,205900006.0
2005-03-18 12:32:00,0.69433,0.69436,0.69426,0.69426,111099999.0
2005-03-18 12:33:00,0.69429,0.69431,0.69429,0.69431,23900000.0
2005-03-18 12:34:00,0.69428,0.69429,0.69428,0.69429,3200000.0
2005-03-18 12:35:00,0.69428,0.69432,0.69428,0.69432,35900000.0
2005-03-18 12:36:00,0.69435,0.69442,0.69435,0.69442,87600001.0
2005-03-18 12:37:00,0.69443,0.69443,0.69432,0.69432,94600002.0
2005-03-18 12:38:00,0.69434,0.69441,0.69434,0.69437,142500001.0
2005-03-18 12:39:00,0.69441,0.69443,0.69432,0.69443,149300004.0
2005-03-18 12:40:00,0.69436,0.69442,0.69436,0.69442,198299996.0
2005-03-18 12:41:00,0.69445,0.69445,0.69445,0.69445,9500000.0
2005-03-18 12:42:00,0.69442,0.69447,0.69424,0.69425,160800002.0
2005-03-18 12:43:00,0.6942,0.69426,0.6942,0.69425,139800004.0
2005-03-18 12:44:00,0.69426,0.69427,0.69418,0.69422,120900000.0
2005-03-18 12:45:00,0.69423,0.69423,0.69418,0.69419,117999999.0
2005-03-18 12:46:00,0.69426,0.69429,0.69426,0.69427,85800000.0
2005-03-18 12:47:00,0.69427,0.6943,0.69427,0.6943,77200000.0
2005-03-18 12:48:00,0.69433,0.6944,0.69432,0.6944,130700001.0
2005-03-18 12:49:00,0.69436,0.69437,0.69425,0.69425,80500001.0
2005-03-18 12:50:00,0.69433,0.69437,0.69429,0.69437,186899999.0
2005-03-18 12:51:00,0.69446,0.69458,0.69446,0.69458,274599997.0
2005-03-18 12:52:00,0.69458,0.69458,0.69452,0.69452,60800001.0
2005-03-18 12:53:00,0.69456,0.6946,0.69446,0.6946,58800001.0
2005-03-18 12:54:00,0.69456,0.69456,0.69452,0.69452,47000000.0
2005-03-18 12:55:00,0.69446,0.69446,0.69441,0.69441,62100003.0
2005-03-18 12:56:00,0.69434,0.69436,0.69428,0.69434,38799999.0
2005-03-18 12:57:00,0.69441,0.69445,0.69433,0.69445,135299999.0
2005-03-18 12:58:00,0.69434,0.69448,0.69433,0.69442,140000001.0
2005-03-18 12:59:00,0.69441,0.69446,0.69432,0.69438,155699999.0
2005-03-18 13:00:00,0.6944,0.69446,0.6943,0.69444,137199999.0
2005-03-18 13:01:00,0.69446,0.69446,0.69436,0.69438,46100000.0
2005-03-18 13:02:00,0.69442,0.69447,0.69435,0.69447,236900003.0
2005-03-18 13:03:00,0.69438,0.69443,0.6943,0.69443,173400004.0
2005-03-18 13:04:00,0.69443,0.69449,0.69441,0.69449,101000002.0
2005-03-18 13:05:00,0.69451,0.69456,0.69447,0.69447,108200000.0
2005-03-18 13:06:00,0.69454,0.69454,0.69443,0.69448,172699993.0
2005-03-18 13:07:00,0.69449,0.69449,0.69434,0.69439,185200000.0
2005-03-18 13:08:00,0.6944,0.69449,0.69435,0.69442,110099998.0
2005-03-18 13:09:00,0.69434,0.6945,0.69428,0.6945,158200002.0
2005-03-18 13:10:00,0.69448,0.69451,0.69435,0.69442,204200004.0
2005-03-18 13:11:00,0.69443,0.69451,0.69438,0.69445,197300001.0
2005-03-18 13:12:00,0.69444,0.69444,0.69441,0.69441,59099998.0
2005-03-18 13:13:00,0.69435,0.69449,0.69435,0.69445,116800000.0
2005-03-18 13:14:00,0.69447,0.69453,0.69447,0.6945,81799998.0
2005-03-18 13:15:00,0.69446,0.69455,0.69446,0.69452,141299998.0
2005-03-18 13:16:00,0.69447,0.69449,0.69438,0.69445,119800004.0
2005-03-18 13:17:00,0.69459,0.69459,0.69439,0.69449,258600003.0
2005-03-18 13:18:00,0.69448,0.69457,0.69448,0.69452,175699999.0
2005-03-18 13:19:00,0.69448,0.69449,0.69448,0.69449,64099999.0
2005-03-18 13:20:00,0.69443,0.6945,0.69443,0.69444,215399999.0
2005-03-18 13:21:00,0.69444,0.69447,0.69444,0.69447,16100000.0
2005-03-18 13:22:00,0.69441,0.69445,0.69441,0.69444,102199998.0
2005-03-18 13:23:00,0.69446,0.69452,0.69441,0.69448,160900000.0
2005-03-18 13:24:00,0.69445,0.69445,0.69437,0.69437,91499999.0
2005-03-18 13:25:00,0.69434,0.6944,0.6943,0.69439,106400000.0
2005-03-18 13:26:00,0.6944,0.69446,0.69437,0.69445,242199999.0
2005-03-18 13:27:00,0.69441,0.69452,0.6944,0.69445,154000000.0
2005-03-18 13:28:00,0.69437,0.69444,0.69435,0.69443,322299997.0
2005-03-18 13:29:00,0.69438,0.69441,0.69435,0.69441,46100002.0
2005-03-18 13:30:00,0.69429,0.69429,0.69422,0.69427,85900002.0
2005-03-18 13:31:00,0.69424,0.69424,0.69413,0.69421,126700004.0
2005-03-18 13:32:00,0.69432,0.69435,0.69423,0.6943,281100002.0
2005-03-18 13:33:00,0.69434,0.69434,0.69428,0.69433,58200001.0
2005-03-18 13:34:00,0.69439,0.69443,0.69434,0.69441,190599993.0
2005-03-18 13:35:00,0.69439,0.69452,0.69439,0.69451,89700000.0
2005-03-18 13:36:00,0.69457,0.69457,0.69446,0.6945,74100000.0
2005-03-18 13:37:00,0.69454,0.69454,0.69448,0.69454,47499998.0
2005-03-18 13:38:00,0.6945,0.6945,0.69449,0.69449,45400000.0
2005-03-18 13:39:00,0.69449,0.69456,0.69447,0.69447,254200003.0
2005-03-18 13:40:00,0.69452,0.69452,0.69442,0.69448,95099999.0
2005-03-18 13:41:00,0.69441,0.69446,0.69441,0.69445,185399996.0
2005-03-18 13:42:00,0.69453,0.69462,0.69453,0.69457,191500002.0
2005-03-18 13:43:00,0.69455,0.69463,0.69453,0.69453,144800002.0
2005-03-18 13:44:00,0.69453,0.69453,0.69444,0.69444,48700001.0
2005-03-18 13:45:00,0.69453,0.69457,0.69452,0.69452,125499999.0
2005-03-18 13:46:00,0.69453,0.69454,0.69446,0.69447,132400003.0
2005-03-18 13:47:00,0.69449,0.69449,0.69445,0.69445,271700004.0
2005-03-18 13:48:00,0.69448,0.69449,0.69441,0.69443,111700003.0
2005-03-18 13:49:00,0.69447,0.69447,0.69436,0.69442,54200002.0
2005-03-18 13:50:00,0.69444,0.69453,0.69442,0.69447,114000002.0
2005-03-18 13:51:00,0.69445,0.6946,0.69445,0.6946,255400003.0
2005-03-18 13:52:00,0.69457,0.69459,0.69453,0.69453,165200003.0
2005-03-18 13:53:00,0.69456,0.69456,0.69443,0.69449,136299998.0
2005-03-18 13:54:00,0.69442,0.69454,0.69442,0.69448,221799999.0
2005-03-18 13:55:00,0.6945,0.6945,0.69448,0.69448,17599999.0
2005-03-18 13:56:00,0.69449,0.69459,0.69449,0.69459,79799999.0
2005-03-18 13:57:00,0.6945,0.69454,0.69446,0.69446,202300000.0
2005-03-18 13:58:00,0.69455,0.69459,0.69453,0.69453,68100002.0
2005-03-18 13:59:00,0.69449,0.69455,0.69448,0.69448,81200000.0
2005-03-18 14:00:00,0.6945,0.6945,0.69435,0.69436,138300003.0
2005-03-18 14:01:00,0.69435,0.69438,0.69431,0.69434,121200001.0
2005-03-18 14:02:00,0.69437,0.69446,0.69434,0.69441,201099996.0
2005-03-18 14:03:00,0.69434,0.69434,0.69426,0.69426,19100000.0
2005-03-18 14:04:00,0.69428,0.69442,0.69425,0.69442,136599999.0
2005-03-18 14:05:00,0.69442,0.69446,0.69433,0.69443,174700001.0
2005-03-18 14:06:00,0.69443,0.69443,0.69435,0.69437,231800006.0
2005-03-18 14:07:00,0.69435,0.69436,0.69422,0.69422,377100001.0
2005-03-18 14:08:00,0.6943,0.6944,0.6943,0.69437,48200000.0
2005-03-18 14:09:00,0.69437,0.69446,0.69437,0.69446,160199999.0
2005-03-18 14:10:00,0.69444,0.69444,0.69433,0.69443,160200002.0
2005-03-18 14:11:00,0.69438,0.69442,0.69438,0.69442,47799998.0
2005-03-18 14:12:00,0.69439,0.69439,0.6943,0.6943,107700000.0
2005-03-18 14:13:00,0.69432,0.69436,0.69431,0.69435,70700001.0
2005-03-18 14:14:00,0.6944,0.69443,0.69437,0.69442,146799999.0
2005-03-18 14:15:00,0.69437,0.69443,0.69435,0.69437,103999998.0
2005-03-18 14:16:00,0.69439,0.69439,0.69437,0.69437,71000001.0
2005-03-18 14:17:00,0.69437,0.6944,0.69435,0.6944,8000000.0
2005-03-18 14:18:00,0.69438,0.69443,0.69432,0.69443,244500004.0
2005-03-18 14:19:00,0.69443,0.69443,0.69431,0.69438,99000001.0
2005-03-18 14:20:00,0.69438,0.69443,0.69432,0.69436,181600000.0
2005-03-18 14:21:00,0.69436,0.69441,0.69435,0.6944,231800005.0
2005-03-18 14:22:00,0.69437,0.69443,0.69437,0.69443,23200000.0
2005-03-18 14:23:00,0.6944,0.6944,0.69435,0.69436,100999998.0
2005-03-18 14:24:00,0.69436,0.69437,0.69427,0.69427,254499997.0
2005-03-18 14:25:00,0.69428,0.69428,0.69419,0.69421,221200005.0
2005-03-18 14:26:00,0.69423,0.69425,0.6942,0.69421,123500000.0
2005-03-18 14:27:00,0.69424,0.69426,0.69418,0.6942,240199993.0
2005-03-18 14:28:00,0.6943,0.69431,0.69422,0.69427,68000000.0
2005-03-18 14:29:00,0.69432,0.69432,0.69428,0.69428,73399997.0
2005-03-18 14:30:00,0.69428,0.69431,0.69428,0.6943,57300000.0
2005-03-18 14:31:00,0.69428,0.69433,0.69427,0.69428,129599997.0
2005-03-18 14:32:00,0.69426,0.69431,0.69421,0.69427,142000002.0
2005-03-18 14:33:00,0.69429,0.69433,0.69422,0.69422,126699998.0
2005-03-18 14:34:00,0.69434,0.69434,0.69426,0.69432,139899997.0
2005-03-18 14:35:00,0.69427,0.6943,0.69427,0.69427,145100004.0
2005-03-18 14:36:00,0.69429,0.69429,0.6942,0.69425,97900001.0
2005-03-18 14:37:00,0.69435,0.69435,0.69422,0.69425,215800001.0
2005-03-18 14:38:00,0.69432,0.69432,0.69418,0.69425,49200000.0
2005-03-18 14:39:00,0.69433,0.6944,0.69432,0.6944,116200003.0
2005-03-18 14:40:00,0.69435,0.69438,0.6943,0.69437,110800000.0
2005-03-18 14:41:00,0.69444,0.69444,0.69436,0.69438,181800000.0
2005-03-18 14:42:00,0.69441,0.69445,0.69435,0.69444,187899999.0
2005-03-18 14:43:00,0.69441,0.69441,0.69434,0.69434,10500000.0
2005-03-18 14:44:00,0.69423,0.69426,0.69419,0.69421,100300000.0
2005-03-18 14:45:00,0.69424,0.69433,0.69422,0.69423,250200001.0
2005-03-18 14:46:00,0.69429,0.69429,0.69414,0.69415,131700001.0
2005-03-18 14:47:00,0.69415,0.69422,0.69414,0.69422,153900002.0
2005-03-18 14:48:00,0.69419,0.6943,0.69416,0.6943,80599999.0
2005-03-18 14:49:00,0.69434,0.69434,0.69426,0.69426,76199999.0
2005-03-18 14:50:00,0.69431,0.69435,0.69425,0.69435,204500002.0
2005-03-18 14:51:00,0.69427,0.69431,0.69426,0.69426,62099998.0
2005-03-18 14:52:00,0.69427,0.69431,0.69425,0.69427,132399997.0
2005-03-18 14:53:00,0.69426,0.69431,0.69423,0.69423,94999999.0
2005-03-18 14:54:00,0.69417,0.69417,0.69407,0.69407,67200000.0
2005-03-18 14:55:00,0.69412,0.69416,0.69406,0.69413,139799998.0
2005-03-18 14:56:00,0.69411,0.69419,0.69409,0.6941,94899998.0
2005-03-18 14:57:00,0.69411,0.69418,0.6941,0.6941,89200000.0
2005-03-18 14:58:00,0.69416,0.69417,0.69405,0.69405,215600000.0
2005-03-18 14:59:00,0.69396,0.69396,0.69368,0.69371,184800003.0
2005-03-18 15:00:00,0.6936,0.6936,0.69338,0.69338,215800000.0
2005-03-18 15:01:00,0.69345,0.69351,0.69342,0.69342,137000003.0
2005-03-18 15:02:00,0.6933,0.6933,0.69319,0.6932,59000000.0
2005-03-18 15:03:00,0.69311,0.69327,0.69302,0.69302,289099998.0
2005-03-18 15:04:00,0.69301,0.69301,0.69285,0.69295,218000001.0
2005-03-18 15:05:00,0.69292,0.69298,0.69285,0.69296,267800003.0
2005-03-18 15:06:00,0.69302,0.69312,0.693,0.69308,193999999.0
2005-03-18 15:07:00,0.69318,0.69321,0.6931,0.69321,113199999.0
2005-03-18 15:08:00,0.69324,0.69325,0.69318,0.69319,242599997.0
2005-03-18 15:09:00,0.69317,0.69327,0.69317,0.6932,214700003.0
2005-03-18 15:10:00,0.69319,0.69324,0.69316,0.69318,101299998.0
2005-03-18 15:11:00,0.69322,0.69325,0.69307,0.69312,110900001.0
2005-03-18 15:12:00,0.69305,0.69314,0.69304,0.69307,187600000.0
2005-03-18 15:13:00,0.69317,0.69319,0.69309,0.69309,234800001.0
2005-03-18 15:14:00,0.6932,0.69327,0.69312,0.69318,147599999.0
2005-03-18 15:15:00,0.69323,0.69323,0.69317,0.69322,162000004.0
2005-03-18 15:16:00,0.69323,0.69329,0.69319,0.69329,141300003.0
2005-03-18 15:17:00,0.69321,0.69326,0.69312,0.69312,190200001.0
2005-03-18 15:18:00,0.6932,0.6933,0.69316,0.69327,193300001.0
2005-03-18 15:19:00,0.69333,0.69334,0.69329,0.69332,124900001.0
2005-03-18 15:20:00,0.69328,0.69332,0.69321,0.69325,121100000.0
2005-03-18 15:21:00,0.6934,0.6934,0.69329,0.69329,253900003.0
2005-03-18 15:22:00,0.6933,0.69336,0.69329,0.69329,131900004.0
2005-03-18 15:23:00,0.69327,0.69339,0.69323,0.6933,151500001.0
2005-03-18 15:24:00,0.69339,0.69342,0.69336,0.69337,44300000.0
2005-03-18 15:25:00,0.69339,0.69344,0.69334,0.6934,276500001.0
2005-03-18 15:26:00,0.6934,0.6934,0.69324,0.6933,50300000.0
2005-03-18 15:27:00,0.69321,0.69321,0.6931,0.6931,127800001.0
2005-03-18 15:28:00,0.69314,0.69319,0.6931,0.69312,89899999.0
2005-03-18 15:29:00,0.6932,0.6932,0.69311,0.69312,67699999.0
2005-03-18 15:30:00,0.69319,0.69322,0.69315,0.69315,54300000.0
2005-03-18 15:31:00,0.69318,0.6932,0.69317,0.69317,116399998.0
2005-03-18 15:32:00,0.69321,0.69326,0.69317,0.69317,121399999.0
2005-03-18 15:33:00,0.6932,0.69322,0.69314,0.69317,82299998.0
2005-03-18 15:34:00,0.69322,0.69325,0.69313,0.69319,110100000.0
2005-03-18 15:35:00,0.69325,0.69325,0.69316,0.6932,97000001.0
2005-03-18 15:36:00,0.6932,0.69328,0.6932,0.69327,157100001.0
2005-03-18 15:37:00,0.69334,0.69343,0.69331,0.69334,267999999.0
2005-03-18 15:38:00,0.69345,0.6935,0.69342,0.69347,140399999.0
2005-03-18 15:39:00,0.69347,0.6935,0.69341,0.69341,76300001.0
2005-03-18 15:40:00,0.69344,0.69344,0.6934,0.6934,122200003.0
2005-03-18 15:41:00,0.6934,0.6934,0.69334,0.69335,84600002.0
2005-03-18 15:42:00,0.69344,0.69344,0.69335,0.69339,158700000.0
2005-03-18 15:43:00,0.69331,0.69337,0.69327,0.69333,125999996.0
2005-03-18 15:44:00,0.6933,0.69336,0.6933,0.69332,159700004.0
2005-03-18 15:45:00,0.69335,0.69339,0.6933,0.69332,104700001.0
2005-03-18 15:46:00,0.69333,0.69333,0.69323,0.69325,66199998.0
2005-03-18 15:47:00,0.69329,0.69329,0.6932,0.69323,155200000.0
2005-03-18 15:48:00,0.69331,0.69332,0.69325,0.69327,158300001.0
2005-03-18 15:49:00,0.69328,0.69335,0.69325,0.69325,119299998.0
2005-03-18 15:50:00,0.6933,0.69332,0.69324,0.69327,178900000.0
2005-03-18 15:51:00,0.69332,0.69332,0.69326,0.69326,113199997.0
2005-03-18 15:52:00,0.69324,0.69335,0.69324,0.6933,22400000.0
2005-03-18 15:53:00,0.69337,0.69343,0.69329,0.69336,193200003.0
2005-03-18 15:54:00,0.69341,0.69342,0.69336,0.69337,200900000.0
2005-03-18 15:55:00,0.69334,0.69341,0.69332,0.69332,116499999.0
2005-03-18 15:56:00,0.69343,0.69346,0.69337,0.6934,138599997.0
2005-03-18 15:57:00,0.69349,0.69355,0.69341,0.69349,266900003.0
2005-03-18 15:58:00,0.6936,0.6936,0.69353,0.69353,123400001.0
2005-03-18 15:59:00,0.69349,0.69353,0.69346,0.69346,234200000.0
2005-03-18 16:00:00,0.69348,0.69354,0.69343,0.69348,121899995.0
2005-03-18 16:01:00,0.6935,0.69371,0.6935,0.69364,206099997.0
2005-03-18 16:02:00,0.69376,0.69376,0.69363,0.69368,191100003.0
2005-03-18 16:03:00,0.69366,0.69366,0.69361,0.69364,34100000.0
2005-03-18 16:04:00,0.69369,0.69369,0.69355,0.69361,122699999.0
2005-03-18 16:05:00,0.69365,0.6937,0.69361,0.69363,95600000.0
2005-03-18 16:06:00,0.69366,0.69368,0.69362,0.69363,160999998.0
2005-03-18 16:07:00,0.69365,0.69368,0.69359,0.69363,364199998.0
2005-03-18 16:08:00,0.69367,0.69372,0.69363,0.69368,162800001.0
2005-03-18 16:09:00,0.69376,0.69379,0.69376,0.69379,75799999.0
2005-03-18 16:10:00,0.69378,0.69383,0.69378,0.69383,121400000.0
2005-03-18 16:11:00,0.69379,0.69395,0.69379,0.69395,109600000.0
2005-03-18 16:12:00,0.694,0.69404,0.69395,0.69395,157999999.0
2005-03-18 16:13:00,0.69393,0.69402,0.69393,0.69395,155300003.0
2005-03-18 16:14:00,0.69405,0.69406,0.69394,0.69394,226899999.0
2005-03-18 16:15:00,0.69396,0.69396,0.69395,0.69395,22900000.0
2005-03-18 16:16:00,0.69392,0.69392,0.69391,0.69391,70200001.0
2005-03-18 16:17:00,0.69383,0.6939,0.69383,0.69384,230500003.0
2005-03-18 16:18:00,0.69388,0.69393,0.69388,0.6939,246899998.0
2005-03-18 16:19:00,0.69388,0.69388,0.69381,0.69388,164299997.0
2005-03-18 16:20:00,0.69379,0.69383,0.69378,0.69383,186900002.0
2005-03-18 16:21:00,0.69382,0.69388,0.69381,0.69381,85499997.0
2005-03-18 16:22:00,0.6939,0.6939,0.69381,0.69381,79699999.0
2005-03-18 16:23:00,0.69392,0.69392,0.69387,0.69387,132100003.0
2005-03-18 16:24:00,0.69383,0.69384,0.69376,0.6938,183099999.0
2005-03-18 16:25:00,0.69378,0.69386,0.69376,0.69386,75800000.0
2005-03-18 16:26:00,0.69376,0.69379,0.69372,0.69377,161300000.0
2005-03-18 16:27:00,0.69383,0.69383,0.69376,0.6938,235600005.0
2005-03-18 16:28:00,0.69382,0.6939,0.69382,0.69386,143299997.0
2005-03-18 16:29:00,0.69383,0.69383,0.69377,0.69377,30500000.0
2005-03-18 16:30:00,0.69381,0.69381,0.69374,0.69374,75000003.0
2005-03-18 16:31:00,0.69375,0.69386,0.69373,0.69386,176300003.0
2005-03-18 16:32:00,0.69384,0.69384,0.69376,0.6938,231999998.0
2005-03-18 16:33:00,0.69379,0.69382,0.69355,0.69355,118400004.0
2005-03-18 16:34:00,0.6935,0.6935,0.69324,0.69324,73600002.0
2005-03-18 16:35:00,0.69337,0.69338,0.69322,0.69331,228700000.0
2005-03-18 16:36:00,0.69339,0.6934,0.69335,0.69335,202299995.0
2005-03-18 16:37:00,0.69343,0.69347,0.69335,0.69335,100000000.0
2005-03-18 16:38:00,0.69343,0.69343,0.69332,0.69332,226700001.0
2005-03-18 16:39:00,0.69328,0.69332,0.69324,0.6933,225399997.0
2005-03-18 16:40:00,0.69323,0.69323,0.69316,0.6932,63100000.0
2005-03-18 16:41:00,0.69313,0.69324,0.69313,0.6932,161200000.0
2005-03-18 16:42:00,0.69318,0.6932,0.69317,0.69317,177799999.0
2005-03-18 16:43:00,0.69316,0.69322,0.69316,0.69317,99800002.0
2005-03-18 16:44:00,0.69317,0.69322,0.69308,0.69308,166599997.0
2005-03-18 16:45:00,0.69316,0.69322,0.69314,0.69315,141900001.0
2005-03-18 16:46:00,0.69315,0.69315,0.69305,0.69313,263500002.0
2005-03-18 16:47:00,0.69318,0.69329,0.69318,0.69323,49700001.0
2005-03-18 16:48:00,0.69328,0.69329,0.69299,0.69299,150699999.0
2005-03-18 16:49:00,0.69309,0.6933,0.69309,0.69319,245900002.0
2005-03-18 16:50:00,0.69327,0.69327,0.69318,0.6932,90799998.0
2005-03-18 16:51:00,0.6933,0.69341,0.69327,0.69332,166899999.0
2005-03-18 16:52:00,0.69342,0.69343,0.69331,0.69331,177999997.0
2005-03-18 16:53:00,0.69336,0.69337,0.69332,0.69332,165099999.0
2005-03-18 16:54:00,0.69331,0.69331,0.69324,0.69324,50700000.0
2005-03-18 16:55:00,0.69337,0.69339,0.69331,0.69332,254999998.0
2005-03-18 16:56:00,0.69336,0.69338,0.6933,0.69333,117000002.0
2005-03-18 16:57:00,0.69344,0.69344,0.69336,0.69338,146200000.0
2005-03-18 16:58:00,0.69332,0.69332,0.69329,0.6933,170999997.0
2005-03-18 16:59:00,0.69331,0.6934,0.69329,0.69338,168199998.0
2005-03-18 17:00:00,0.69334,0.69341,0.69334,0.69335,156500003.0
2005-03-18 17:01:00,0.69334,0.69335,0.69328,0.6933,241999996.0
2005-03-18 17:02:00,0.69326,0.6934,0.69326,0.6934,223700002.0
2005-03-18 17:03:00,0.69343,0.69343,0.69327,0.69327,180500002.0
2005-03-18 17:04:00,0.6934,0.6934,0.69315,0.69315,128399997.0
2005-03-18 17:05:00,0.69317,0.69325,0.69317,0.69325,143600002.0
2005-03-18 17:06:00,0.69325,0.6933,0.69321,0.69326,164200004.0
2005-03-18 17:07:00,0.6932,0.69327,0.69319,0.69321,175999999.0
2005-03-18 17:08:00,0.69321,0.69322,0.69314,0.6932,204899999.0
2005-03-18 17:09:00,0.69318,0.69322,0.69309,0.6932,145199999.0
2005-03-18 17:10:00,0.69321,0.69324,0.69315,0.69324,102100002.0
2005-03-18 17:11:00,0.69319,0.69322,0.69316,0.69322,134299999.0
2005-03-18 17:12:00,0.69318,0.69318,0.69317,0.69317,75599998.0
2005-03-18 17:13:00,0.69315,0.69315,0.69295,0.69295,131799998.0
2005-03-18 17:14:00,0.69301,0.69301,0.69285,0.69293,138300003.0
2005-03-18 17:15:00,0.69293,0.69295,0.69289,0.69291,121600002.0
2005-03-18 17:16:00,0.69293,0.69301,0.69293,0.69293,137600000.0
2005-03-18 17:17:00,0.69289,0.69305,0.69289,0.69302,207499999.0
2005-03-18 17:18:00,0.6931,0.6931,0.69302,0.69307,124900001.0
2005-03-18 17:19:00,0.69317,0.69326,0.69315,0.69315,77600001.0
2005-03-18 17:20:00,0.69322,0.69322,0.69318,0.69318,104600002.0
2005-03-18 17:21:00,0.69323,0.69325,0.69315,0.69325,140899998.0
2005-03-18 17:22:00,0.69325,0.69336,0.69318,0.69336,233399997.0
2005-03-18 17:23:00,0.69339,0.69339,0.69312,0.69314,171899995.0
2005-03-18 17:24:00,0.69322,0.6933,0.6932,0.69329,83000001.0
2005-03-18 17:25:00,0.69333,0.69333,0.69321,0.69331,90400002.0
2005-03-18 17:26:00,0.69343,0.69343,0.69333,0.69337,104400001.0
2005-03-18 17:27:00,0.69338,0.69342,0.69337,0.69337,126999997.0
2005-03-18 17:28:00,0.69339,0.69341,0.69334,0.6934,156199995.0
2005-03-18 17:29:00,0.69343,0.69343,0.69335,0.6934,78799999.0
2005-03-18 17:30:00,0.69343,0.69343,0.69336,0.69337,81600000.0
2005-03-18 17:31:00,0.69347,0.69347,0.69333,0.69333,77600000.0
2005-03-18 17:32:00,0.69333,0.69335,0.69309,0.69309,187699999.0
2005-03-18 17:33:00,0.69308,0.69319,0.69308,0.69314,145899998.0
2005-03-18 17:34:00,0.69317,0.6932,0.69314,0.6932,182900002.0
2005-03-18 17:35:00,0.6932,0.69326,0.69317,0.69317,167400001.0
2005-03-18 17:36:00,0.69319,0.69325,0.69317,0.69322,141900001.0
2005-03-18 17:37:00,0.6932,0.69325,0.69317,0.6932,66300001.0
2005-03-18 17:38:00,0.69318,0.69331,0.69318,0.69322,106800001.0
2005-03-18 17:39:00,0.69324,0.6933,0.6932,0.69325,267800000.0
2005-03-18 17:40:00,0.69327,0.6933,0.69327,0.6933,85600001.0
2005-03-18 17:41:00,0.69325,0.69333,0.69325,0.69333,65299999.0
2005-03-18 17:42:00,0.69333,0.69343,0.69327,0.69327,138200004.0
2005-03-18 17:43:00,0.69331,0.69331,0.69323,0.69327,253400004.0
2005-03-18 17:44:00,0.69323,0.69325,0.69316,0.69325,114100003.0
2005-03-18 17:45:00,0.69325,0.69326,0.69318,0.69326,165499998.0
2005-03-18 17:46:00,0.69328,0.69328,0.69321,0.69325,181500000.0
2005-03-18 17:47:00,0.6932,0.69327,0.6932,0.69326,141899995.0
2005-03-18 17:48:00,0.69319,0.69328,0.69319,0.69328,162199997.0
2005-03-18 17:49:00,0.69326,0.69326,0.69315,0.69323,111899998.0
2005-03-18 17:50:00,0.6932,0.69331,0.69313,0.69322,211299999.0
2005-03-18 17:51:00,0.6932,0.69323,0.6932,0.69323,3200000.0
2005-03-18 17:52:00,0.69318,0.69325,0.69313,0.69319,163200000.0
2005-03-18 17:53:00,0.69319,0.69324,0.69317,0.69318,118300002.0
2005-03-18 17:54:00,0.6932,0.69327,0.69318,0.69327,94200000.0
2005-03-18 17:55:00,0.6932,0.69323,0.6932,0.69323,105500000.0
2005-03-18 17:56:00,0.6932,0.69324,0.69318,0.69324,94500002.0
2005-03-18 17:57:00,0.69318,0.69324,0.69318,0.6932,166900001.0
2005-03-18 17:58:00,0.69322,0.69322,0.6932,0.69322,63600002.0
2005-03-18 17:59:00,0.69328,0.6934,0.69328,0.69336,178200002.0
2005-03-18 18:00:00,0.69344,0.69345,0.69334,0.69337,126299999.0
2005-03-18 18:01:00,0.69344,0.69346,0.69337,0.6934,1207799998.0
2005-03-18 18:02:00,0.69336,0.69336,0.69326,0.69327,1550499998.0
2005-03-18 18:03:00,0.69331,0.69344,0.69331,0.6934,1781199999.0
2005-03-18 18:04:00,0.69339,0.69356,0.69338,0.69356,764000003.0
2005-03-18 18:05:00,0.69348,0.69357,0.69348,0.6935,1327000002.0
2005-03-18 18:06:00,0.69347,0.69352,0.69342,0.69348,1765999986.0
2005-03-18 18:07:00,0.69347,0.69347,0.69337,0.6934,1981400000.0
2005-03-18 18:09:00,0.6933,0.69341,0.6933,0.69336,812500006.0
2005-03-18 18:10:00,0.69348,0.69362,0.69344,0.6935,1258900000.0
2005-03-18 18:11:00,0.6936,0.69369,0.6936,0.69368,995700003.0
2005-03-18 18:12:00,0.69368,0.69368,0.6935,0.6935,827199997.0
2005-03-18 18:13:00,0.69348,0.69362,0.69343,0.69353,736200005.0
2005-03-18 18:14:00,0.69354,0.69357,0.69346,0.69354,1751600001.0
2005-03-18 18:15:00,0.69354,0.69363,0.69351,0.69352,1566700007.0
2005-03-18 18:16:00,0.69356,0.69363,0.69354,0.69357,1192499994.0
2005-03-18 18:17:00,0.69357,0.69363,0.69357,0.69359,792600011.0
2005-03-18 18:18:00,0.69359,0.69368,0.69358,0.69363,961600004.0
2005-03-18 18:19:00,0.69368,0.69368,0.69355,0.69355,856099996.0
2005-03-18 18:20:00,0.69353,0.69362,0.69353,0.69362,685100004.0
2005-03-18 18:21:00,0.69362,0.69362,0.69345,0.69358,967999992.0
2005-03-18 18:22:00,0.69353,0.69359,0.69346,0.69346,996400008.0
2005-03-18 18:23:00,0.6934,0.69345,0.69336,0.69344,1201100006.0
2005-03-18 18:24:00,0.69335,0.69352,0.69335,0.6934,872000008.0
2005-03-18 18:25:00,0.69341,0.69346,0.69335,0.69337,1018899995.0
2005-03-18 18:26:00,0.69344,0.69347,0.69338,0.6934,1080200000.0
2005-03-18 18:27:00,0.6934,0.69344,0.69336,0.69338,636600004.0
2005-03-18 18:28:00,0.69338,0.69343,0.69332,0.69343,494800009.0
2005-03-18 18:29:00,0.69339,0.6934,0.69329,0.69338,865399992.0
2005-03-18 18:30:00,0.69338,0.69342,0.6933,0.69342,705699989.0
2005-03-18 18:31:00,0.69338,0.69339,0.69327,0.69329,413000005.0
2005-03-18 18:32:00,0.69335,0.69344,0.69333,0.69334,745899996.0
2005-03-18 18:33:00,0.69343,0.6935,0.69337,0.69337,847699991.0
2005-03-18 18:34:00,0.69341,0.69347,0.6933,0.6933,1035799998.0
2005-03-18 18:35:00,0.6934,0.69354,0.69331,0.69343,593500004.0
2005-03-18 18:36:00,0.69342,0.69348,0.69335,0.69348,146400003.0
2005-03-18 18:37:00,0.6935,0.6936,0.69346,0.69355,279300002.0
2005-03-18 18:38:00,0.69358,0.69363,0.69354,0.69356,346900003.0
2005-03-18 18:39:00,0.69364,0.6937,0.69352,0.69354,308700001.0
2005-03-18 18:40:00,0.69355,0.69361,0.69341,0.6935,367100003.0
2005-03-18 18:41:00,0.69349,0.69368,0.69349,0.6936,682299994.0
2005-03-18 18:42:00,0.69362,0.69365,0.69349,0.69358,432200000.0
2005-03-18 18:43:00,0.69358,0.69367,0.69355,0.69358,259100002.0
2005-03-18 18:44:00,0.69361,0.69371,0.69359,0.69362,693000000.0
2005-03-18 18:45:00,0.69366,0.69374,0.69357,0.69357,456900001.0
2005-03-18 18:46:00,0.69369,0.6937,0.6936,0.69361,187400002.0
2005-03-18 18:47:00,0.6937,0.6937,0.69343,0.69343,181599999.0
2005-03-18 18:48:00,0.69342,0.69352,0.69337,0.69342,202800003.0
2005-03-18 18:49:00,0.69337,0.69342,0.69332,0.6934,169900002.0
2005-03-18 18:50:00,0.69339,0.69341,0.69334,0.69338,154700004.0
2005-03-18 18:51:00,0.69338,0.69338,0.6933,0.6933,358100002.0
2005-03-18 18:52:00,0.69341,0.69341,0.69333,0.69335,428699999.0
2005-03-18 18:53:00,0.69331,0.69331,0.69309,0.69309,681299995.0
2005-03-18 18:54:00,0.69317,0.69325,0.6931,0.69325,274699995.0
2005-03-18 18:55:00,0.69318,0.69325,0.69311,0.69317,589999996.0
2005-03-18 18:56:00,0.69318,0.69325,0.69318,0.69321,386799997.0
2005-03-18 18:57:00,0.69325,0.69327,0.69319,0.69322,375100002.0
2005-03-18 18:58:00,0.6932,0.69329,0.6932,0.69327,1101399999.0
2005-03-18 18:59:00,0.69323,0.69329,0.69317,0.6932,454199997.0
2005-03-18 19:00:00,0.69315,0.69323,0.69314,0.69323,528199990.0
2005-03-18 19:01:00,0.69323,0.69323,0.69319,0.6932,132700000.0
2005-03-18 19:02:00,0.6932,0.69325,0.69318,0.69325,493299996.0
2005-03-18 19:03:00,0.6932,0.69326,0.69308,0.69309,539599994.0
2005-03-18 19:04:00,0.6931,0.69316,0.69304,0.69315,392900002.0
2005-03-18 19:05:00,0.69312,0.69316,0.693,0.69307,414599998.0
2005-03-18 19:06:00,0.693,0.69301,0.69289,0.69296,541300001.0
2005-03-18 19:07:00,0.69302,0.69303,0.69297,0.69297,322200000.0
2005-03-18 19:08:00,0.69304,0.69315,0.69298,0.693,1110899995.0
2005-03-18 19:09:00,0.693,0.6932,0.69297,0.69313,546000002.0
2005-03-18 19:10:00,0.69318,0.69318,0.69305,0.69307,467700009.0
2005-03-18 19:11:00,0.69305,0.69307,0.69297,0.69307,114700003.0
2005-03-18 19:12:00,0.69312,0.69312,0.69304,0.69308,261100006.0
2005-03-18 19:13:00,0.69306,0.69318,0.69306,0.6931,367899996.0
2005-03-18 19:14:00,0.69313,0.6932,0.6931,0.6931,409700005.0
2005-03-18 19:15:00,0.69315,0.69319,0.69306,0.69308,559300002.0
2005-03-18 19:16:00,0.6931,0.69315,0.69307,0.69307,160800000.0
2005-03-18 19:17:00,0.69307,0.69312,0.69306,0.69306,407300000.0
2005-03-18 19:18:00,0.69305,0.69308,0.69305,0.69307,293299996.0
2005-03-18 19:19:00,0.69306,0.6931,0.69304,0.69309,610700000.0
2005-03-18 19:20:00,0.69302,0.69309,0.69302,0.69302,234200003.0
2005-03-18 19:21:00,0.69303,0.69309,0.69302,0.69303,226300000.0
2005-03-18 19:22:00,0.69305,0.69309,0.69303,0.69305,240199999.0
2005-03-18 19:23:00,0.69307,0.69313,0.69305,0.69311,355100003.0
2005-03-18 19:24:00,0.69312,0.69326,0.69312,0.69326,296999999.0
2005-03-18 19:25:00,0.69322,0.69325,0.69314,0.69325,182100000.0
2005-03-18 19:26:00,0.69327,0.69327,0.69309,0.69309,478999998.0
2005-03-18 19:27:00,0.69311,0.69313,0.69305,0.69307,794399998.0
2005-03-18 19:28:00,0.69307,0.69307,0.69304,0.69305,252700004.0
2005-03-18 19:29:00,0.69304,0.69304,0.69297,0.69304,577799999.0
2005-03-18 19:30:00,0.69303,0.69309,0.69302,0.69302,704499995.0
2005-03-18 19:31:00,0.69307,0.69313,0.69303,0.69307,862499991.0
2005-03-18 19:32:00,0.6931,0.6931,0.693,0.69303,378700002.0
2005-03-18 19:33:00,0.69297,0.69299,0.69293,0.69294,342000002.0
2005-03-18 19:34:00,0.69298,0.69298,0.69291,0.69295,378200004.0
2005-03-18 19:35:00,0.69293,0.69298,0.69284,0.69286,797799994.0
2005-03-18 19:36:00,0.69289,0.69292,0.69284,0.6929,579500003.0
2005-03-18 19:37:00,0.69292,0.69302,0.6929,0.69292,266700002.0
2005-03-18 19:38:00,0.69291,0.69297,0.69291,0.69293,260399998.0
2005-03-18 19:39:00,0.69296,0.69304,0.69291,0.69299,695800006.0
2005-03-18 19:40:00,0.69297,0.69309,0.69293,0.69293,601699998.0
2005-03-18 19:41:00,0.69309,0.69318,0.69287,0.69318,658299999.0
2005-03-18 19:42:00,0.69295,0.69307,0.69295,0.69302,267600001.0
2005-03-18 19:43:00,0.69302,0.69306,0.69297,0.69297,151899999.0
2005-03-18 19:44:00,0.69294,0.69307,0.69294,0.69297,473299997.0
2005-03-18 19:45:00,0.69302,0.69308,0.69298,0.69298,298899999.0
2005-03-18 19:46:00,0.69301,0.69304,0.69297,0.69297,118099998.0
2005-03-18 19:47:00,0.69295,0.69297,0.69292,0.69297,79400001.0
2005-03-18 19:48:00,0.69301,0.69301,0.69295,0.69295,159299997.0
2005-03-18 19:49:00,0.69292,0.693,0.69289,0.69296,297600005.0
2005-03-18 19:50:00,0.69295,0.69299,0.69293,0.69296,332700001.0
2005-03-18 19:51:00,0.69294,0.69294,0.69285,0.69292,282299997.0
2005-03-18 19:52:00,0.69295,0.69298,0.69293,0.69295,321900002.0
2005-03-18 19:53:00,0.69293,0.693,0.69293,0.69295,100900002.0
2005-03-18 19:54:00,0.69294,0.69297,0.69288,0.69293,104899998.0
2005-03-18 19:55:00,0.693,0.693,0.69297,0.693,118999998.0
2005-03-18 19:56:00,0.693,0.693,0.693,0.693,91100001.0
2005-03-18 19:57:00,0.693,0.693,0.69293,0.69297,589299993.0
2005-03-18 19:58:00,0.69301,0.69301,0.69296,0.693,238499995.0
2005-03-18 19:59:00,0.69302,0.69305,0.69302,0.69302,593500006.0
2005-03-18 20:00:00,0.69311,0.69311,0.69304,0.6931,163299998.0
2005-03-18 20:01:00,0.69312,0.69317,0.69312,0.69312,186100002.0
2005-03-18 20:02:00,0.69314,0.69318,0.69312,0.69312,98400001.0
2005-03-18 20:03:00,0.69315,0.69315,0.69312,0.69315,158100002.0
2005-03-18 20:04:00,0.69316,0.69323,0.69313,0.69323,211499995.0
2005-03-18 20:05:00,0.69324,0.69324,0.69316,0.69317,167800001.0
2005-03-18 20:06:00,0.69312,0.69319,0.69312,0.69319,182499995.0
2005-03-18 20:07:00,0.69315,0.69315,0.69308,0.69308,134200001.0
2005-03-18 20:08:00,0.6931,0.69312,0.69307,0.6931,810600004.0
2005-03-18 20:09:00,0.6931,0.69317,0.69307,0.69307,173099996.0
2005-03-18 20:10:00,0.69303,0.69303,0.69295,0.69298,172700001.0
2005-03-18 20:11:00,0.69303,0.69306,0.69302,0.69305,231699999.0
2005-03-18 20:12:00,0.69305,0.69313,0.693,0.69305,901900000.0
2005-03-18 20:13:00,0.69301,0.69304,0.69289,0.69296,363499997.0
2005-03-18 20:14:00,0.69302,0.69302,0.69289,0.69296,389900004.0
2005-03-18 20:15:00,0.69292,0.69297,0.69289,0.69292,1082100000.0
2005-03-18 20:16:00,0.69297,0.69299,0.69291,0.69295,391400002.0
2005-03-18 20:17:00,0.69293,0.69295,0.6929,0.69293,143899998.0
2005-03-18 20:18:00,0.69293,0.69305,0.69293,0.69297,302999998.0
2005-03-18 20:19:00,0.69299,0.69305,0.69297,0.69297,451900005.0
2005-03-18 20:20:00,0.69299,0.69307,0.69299,0.69303,562900005.0
2005-03-18 20:21:00,0.69299,0.69308,0.69298,0.69308,82400002.0
2005-03-18 20:22:00,0.6931,0.69312,0.69302,0.69302,131999997.0
2005-03-18 20:23:00,0.69303,0.69313,0.69303,0.69312,488599999.0
2005-03-18 20:24:00,0.69308,0.69308,0.69298,0.69304,345100001.0
2005-03-18 20:25:00,0.69303,0.69307,0.69299,0.69304,569299993.0
2005-03-18 20:26:00,0.69303,0.69312,0.69302,0.69305,922500000.0
2005-03-18 20:27:00,0.69303,0.69307,0.69298,0.69305,426999995.0
2005-03-18 20:28:00,0.6931,0.69315,0.69303,0.69303,544499988.0
2005-03-18 20:29:00,0.69309,0.69309,0.69297,0.69297,676499998.0
2005-03-18 20:30:00,0.69308,0.69311,0.69301,0.69302,1925500008.0
2005-03-18 20:31:00,0.693,0.69307,0.69296,0.69296,986099996.0
2005-03-18 20:32:00,0.69298,0.69305,0.69296,0.69304,1643799997.0
2005-03-18 20:33:00,0.69305,0.69311,0.69304,0.69305,257300003.0
2005-03-18 20:34:00,0.69304,0.6931,0.69304,0.69307,377199999.0
2005-03-18 20:35:00,0.6931,0.6931,0.69305,0.6931,272000000.0
2005-03-18 20:36:00,0.6931,0.6931,0.69305,0.69307,219400000.0
2005-03-18 20:37:00,0.69307,0.69316,0.69305,0.69312,835200005.0
2005-03-18 20:38:00,0.69315,0.69323,0.6931,0.6931,915399993.0
2005-03-18 20:39:00,0.6931,0.69318,0.69308,0.6931,469600003.0
2005-03-18 20:40:00,0.6931,0.69319,0.6931,0.69313,496900000.0
2005-03-18 20:41:00,0.69313,0.6932,0.69311,0.69311,263299999.0
2005-03-18 20:42:00,0.69312,0.69315,0.69312,0.69315,143300001.0
2005-03-18 20:43:00,0.69313,0.69316,0.69305,0.69305,564000001.0
2005-03-18 20:44:00,0.69312,0.69318,0.69308,0.6931,977000001.0
2005-03-18 20:45:00,0.69317,0.69317,0.69305,0.69305,391799997.0
2005-03-18 20:46:00,0.69305,0.69305,0.69296,0.69298,210499999.0
2005-03-18 20:47:00,0.693,0.69313,0.693,0.69302,648900002.0
2005-03-18 20:48:00,0.69305,0.69317,0.69297,0.69297,626099997.0
2005-03-18 20:49:00,0.6931,0.6931,0.69303,0.69307,426400001.0
2005-03-18 20:50:00,0.69305,0.69305,0.69294,0.69298,1133999997.0
2005-03-18 20:51:00,0.69295,0.693,0.69295,0.69297,547899994.0
2005-03-18 20:52:00,0.69302,0.69307,0.69299,0.69299,529899999.0
2005-03-18 20:53:00,0.69304,0.69306,0.69298,0.69298,759699989.0
2005-03-18 20:54:00,0.693,0.693,0.6929,0.69296,804799988.0
2005-03-18 20:55:00,0.69297,0.69303,0.69294,0.69294,450400001.0
2005-03-18 20:56:00,0.69293,0.69295,0.69285,0.6929,1260199995.0
2005-03-18 20:57:00,0.69287,0.69293,0.69287,0.6929,1243699999.0
2005-03-18 20:58:00,0.69293,0.69311,0.69293,0.69311,575700003.0
2005-03-18 20:59:00,0.69295,0.69297,0.6929,0.6929,1579699986.0
2005-03-18 21:00:00,0.69293,0.69295,0.6929,0.69293,1849799990.0
2005-03-18 21:01:00,0.69323,0.69323,0.69299,0.69315,1025799995.0
2005-03-18 21:02:00,0.69295,0.69295,0.6929,0.69292,637200001.0
2005-03-18 21:03:00,0.69297,0.69302,0.69293,0.69297,663300002.0
2005-03-18 21:04:00,0.69296,0.69297,0.69292,0.69293,413500003.0
2005-03-18 21:05:00,0.69294,0.69318,0.69294,0.69318,652600008.0
2005-03-18 21:06:00,0.69293,0.69293,0.69287,0.6929,706699996.0
2005-03-18 21:07:00,0.6929,0.69295,0.6929,0.6929,148599999.0
2005-03-18 21:08:00,0.69317,0.69322,0.693,0.69314,129999996.0
2005-03-18 21:09:00,0.69295,0.69302,0.69295,0.69295,328900000.0
2005-03-18 21:10:00,0.693,0.693,0.69295,0.693,120599999.0
2005-03-18 21:11:00,0.693,0.693,0.69295,0.69295,116900001.0
2005-03-18 21:12:00,0.69297,0.693,0.69297,0.69297,118099997.0
2005-03-18 21:13:00,0.69295,0.69297,0.69292,0.69292,265399999.0
2005-03-18 21:14:00,0.69297,0.69321,0.69289,0.69321,608700002.0
2005-03-18 21:15:00,0.69293,0.69295,0.6929,0.69295,290100000.0
2005-03-18 21:16:00,0.69293,0.69297,0.6929,0.69297,424399997.0
2005-03-18 21:17:00,0.69295,0.69298,0.69293,0.69298,260200001.0
2005-03-18 21:18:00,0.69295,0.69296,0.69293,0.69296,93700003.0
2005-03-18 21:19:00,0.69293,0.69296,0.69286,0.6929,480100005.0
2005-03-18 21:20:00,0.69295,0.69299,0.6929,0.69292,1056999997.0
2005-03-18 21:21:00,0.69297,0.69297,0.69285,0.69289,315600000.0
2005-03-18 21:22:00,0.69295,0.693,0.69291,0.69297,686699999.0
2005-03-18 21:23:00,0.69302,0.69303,0.69295,0.69295,141199999.0
2005-03-18 21:24:00,0.69298,0.69302,0.69295,0.69295,183000002.0
2005-03-18 21:25:00,0.69293,0.69295,0.6929,0.69292,239600000.0
2005-03-18 21:26:00,0.69299,0.69299,0.69292,0.69292,102600000.0
2005-03-18 21:27:00,0.693,0.69305,0.69298,0.69298,167599998.0
2005-03-18 21:28:00,0.693,0.69303,0.69294,0.69298,246200005.0
2005-03-18 21:29:00,0.693,0.69304,0.693,0.69303,139300001.0
2005-03-18 21:30:00,0.69305,0.69306,0.693,0.693,85499999.0
2005-03-18 21:31:00,0.693,0.69306,0.693,0.69303,266900002.0
2005-03-18 21:32:00,0.69308,0.6931,0.693,0.69301,576599999.0
2005-03-18 21:33:00,0.693,0.69303,0.69293,0.69293,452199995.0
2005-03-18 21:34:00,0.69298,0.69298,0.69293,0.69293,562700000.0
2005-03-18 21:35:00,0.69296,0.69298,0.69293,0.69298,290699999.0
2005-03-18 21:36:00,0.693,0.69303,0.69295,0.69295,72199998.0
2005-03-18 21:37:00,0.693,0.69305,0.693,0.693,401599991.0
2005-03-18 21:38:00,0.69295,0.69301,0.69293,0.69298,124400000.0
2005-03-18 21:39:00,0.69292,0.69312,0.69292,0.69301,102700002.0
2005-03-18 21:40:00,0.69292,0.69299,0.69292,0.69293,169100001.0
2005-03-18 21:41:00,0.69299,0.69303,0.69291,0.69298,151200000.0
2005-03-18 21:42:00,0.69296,0.69302,0.69296,0.693,174599999.0
2005-03-18 21:43:00,0.69297,0.69305,0.69295,0.69295,363500004.0
2005-03-18 21:44:00,0.69301,0.69305,0.69289,0.69296,574799999.0
2005-03-18 21:45:00,0.693,0.6931,0.693,0.69307,188799995.0
2005-03-18 21:46:00,0.69303,0.69303,0.69297,0.69297,363100005.0
2005-03-18 21:47:00,0.69295,0.69297,0.69295,0.69295,271200000.0
2005-03-18 21:48:00,0.69294,0.69301,0.69291,0.69298,184300001.0
2005-03-18 21:49:00,0.69298,0.693,0.69295,0.69295,162000002.0
2005-03-18 21:50:00,0.69293,0.69295,0.6929,0.69295,66900002.0
2005-03-18 21:51:00,0.69292,0.69302,0.69285,0.69285,217099999.0
2005-03-18 21:52:00,0.69287,0.69298,0.69287,0.6929,117800003.0
2005-03-18 21:53:00,0.69298,0.69298,0.69291,0.69292,13900000.0
2005-03-18 21:54:00,0.69293,0.69297,0.69288,0.69294,342200000.0
2005-03-18 21:55:00,0.69293,0.69293,0.6929,0.6929,103200001.0
2005-03-18 21:56:00,0.69292,0.69301,0.69289,0.69299,163500003.0
2005-03-18 21:57:00,0.69298,0.69308,0.69288,0.69306,277000004.0
2005-03-18 21:58:00,0.69308,0.69313,0.69306,0.69313,93299997.0
2005-03-18 21:59:00,0.69317,0.69325,0.69308,0.69324,528800001.0
2005-03-18 22:00:00,0.69324,0.69332,0.69311,0.69318,202000001.0
2005-03-18 22:01:00,0.6932,0.69326,0.69318,0.69324,376100004.0
2005-03-18 22:02:00,0.69319,0.69322,0.69308,0.6931,529599990.0
2005-03-18 22:03:00,0.6931,0.69312,0.69303,0.69308,346300004.0
2005-03-18 22:04:00,0.6931,0.69318,0.69306,0.69313,306000001.0
2005-03-18 22:05:00,0.6931,0.69319,0.6931,0.69312,106199998.0
2005-03-18 22:06:00,0.69316,0.69318,0.69314,0.69318,179299999.0
2005-03-18 22:07:00,0.69315,0.69317,0.69315,0.69317,114700001.0
2005-03-18 22:08:00,0.69313,0.69318,0.6931,0.6931,246200000.0
2005-03-18 22:09:00,0.69317,0.69319,0.69314,0.69319,225899998.0
2005-03-18 22:10:00,0.69315,0.69324,0.69312,0.69321,120999998.0
2005-03-18 22:11:00,0.69323,0.69323,0.69317,0.6932,164000000.0
2005-03-18 22:12:00,0.69316,0.69316,0.69309,0.69312,345000000.0
2005-03-18 22:13:00,0.69312,0.69312,0.69309,0.69309,170100000.0
2005-03-18 22:14:00,0.69311,0.69311,0.6931,0.69311,43900000.0
2005-03-18 22:15:00,0.69317,0.69325,0.69316,0.69322,607799993.0
2005-03-18 22:16:00,0.69322,0.69325,0.69318,0.69322,551099995.0
2005-03-18 22:17:00,0.69323,0.69327,0.69318,0.69322,146700001.0
2005-03-18 22:18:00,0.6932,0.69327,0.69314,0.69314,200300001.0
2005-03-18 22:19:00,0.69317,0.69328,0.69317,0.69327,170600000.0
2005-03-18 22:20:00,0.69328,0.69328,0.69324,0.69324,67000000.0
2005-03-18 22:21:00,0.69322,0.69326,0.69311,0.69311,342700004.0
2005-03-18 22:22:00,0.69309,0.69316,0.69293,0.693,521499996.0
2005-03-18 22:23:00,0.693,0.69313,0.693,0.69307,407799998.0
2005-03-18 22:24:00,0.69309,0.69311,0.69305,0.69307,304299997.0
2005-03-18 22:25:00,0.69305,0.69315,0.69298,0.69313,169300000.0
2005-03-18 22:26:00,0.69314,0.69319,0.69312,0.69312,305199992.0
2005-03-18 22:27:00,0.6932,0.69322,0.69309,0.69315,197900002.0
2005-03-18 22:28:00,0.69317,0.69319,0.69309,0.69314,264399995.0
2005-03-18 22:29:00,0.69318,0.69318,0.69302,0.69302,352899996.0
2005-03-18 22:30:00,0.69316,0.69316,0.69304,0.69304,148800003.0
2005-03-18 22:31:00,0.69308,0.69314,0.69308,0.69308,70300000.0
2005-03-18 22:32:00,0.6931,0.69321,0.69305,0.69305,392999993.0
2005-03-18 22:33:00,0.69315,0.69321,0.69312,0.69321,168299999.0
2005-03-18 22:34:00,0.69321,0.69321,0.69311,0.69311,473899997.0
2005-03-18 22:35:00,0.69311,0.6932,0.69309,0.6932,185600003.0
2005-03-18 22:36:00,0.69322,0.69324,0.69315,0.69324,87400000.0
2005-03-18 22:37:00,0.69322,0.69323,0.69315,0.69318,284400002.0
2005-03-18 22:38:00,0.69322,0.69322,0.69319,0.69321,44599999.0
2005-03-18 22:39:00,0.69321,0.6933,0.69314,0.69314,314200002.0
2005-03-18 22:40:00,0.6931,0.6931,0.69284,0.6931,447800000.0
2005-03-18 22:41:00,0.69315,0.69322,0.69301,0.6932,249099995.0
2005-03-18 22:42:00,0.69317,0.6932,0.693,0.693,325299998.0
2005-03-18 22:43:00,0.6931,0.6931,0.69304,0.69304,13300000.0
2005-03-18 22:44:00,0.69303,0.69317,0.69303,0.69317,132599997.0
2005-03-18 22:45:00,0.69318,0.69318,0.693,0.69316,121299998.0
2005-03-18 22:46:00,0.6932,0.69323,0.6932,0.6932,49500001.0
2005-03-18 22:47:00,0.69321,0.69321,0.69306,0.69306,162800001.0
2005-03-18 22:48:00,0.69307,0.6931,0.69295,0.69295,433399994.0
2005-03-18 22:49:00,0.69301,0.69301,0.69287,0.6929,141999997.0
2005-03-18 22:50:00,0.69297,0.69299,0.69297,0.69297,141000002.0
2005-03-18 22:51:00,0.693,0.693,0.69295,0.69298,57499999.0
2005-03-18 22:52:00,0.69295,0.69295,0.69288,0.69289,59000002.0
2005-03-18 22:53:00,0.69294,0.6931,0.69294,0.69303,57100001.0
2005-03-18 22:54:00,0.69303,0.69308,0.69303,0.69306,88500000.0
2005-03-18 22:55:00,0.69308,0.6931,0.69308,0.6931,64600000.0
2005-03-18 22:56:00,0.69305,0.69305,0.69294,0.69303,71899999.0
2005-03-18 22:57:00,0.69287,0.69299,0.69287,0.69294,137800000.0
2005-03-18 22:58:00,0.69294,0.69304,0.69289,0.69291,527099995.0
2005-03-18 22:59:00,0.69289,0.69293,0.69281,0.69292,225800002.0
2005-03-18 23:00:00,0.6927,0.69303,0.6927,0.69297,187000004.0
2005-03-18 23:01:00,0.69297,0.69298,0.69291,0.69291,278599997.0
2005-03-18 23:02:00,0.69292,0.69302,0.69292,0.69297,175999997.0
2005-03-18 23:03:00,0.6931,0.6931,0.69307,0.6931,241599998.0
2005-03-18 23:04:00,0.69309,0.69312,0.69297,0.69309,198200001.0
2005-03-18 23:05:00,0.6931,0.69312,0.69305,0.69312,72800001.0
2005-03-18 23:06:00,0.6931,0.69316,0.69303,0.69303,195199998.0
2005-03-18 23:07:00,0.69303,0.69307,0.693,0.69305,102300001.0
2005-03-18 23:08:00,0.69304,0.6931,0.69303,0.69306,145399999.0
2005-03-18 23:09:00,0.69307,0.69315,0.69303,0.69307,178000002.0
2005-03-18 23:10:00,0.69304,0.69309,0.69303,0.69309,152900001.0
2005-03-18 23:11:00,0.69311,0.69311,0.69294,0.69304,198400004.0
2005-03-18 23:12:00,0.69302,0.6931,0.69293,0.6931,156700003.0
2005-03-18 23:13:00,0.69305,0.69305,0.69297,0.69297,99100001.0
2005-03-18 23:14:00,0.69295,0.69304,0.69295,0.69304,102600002.0
2005-03-18 23:15:00,0.69308,0.69312,0.69307,0.6931,85599999.0
2005-03-18 23:16:00,0.69308,0.69308,0.69305,0.69305,20699999.0
2005-03-18 23:17:00,0.69309,0.69309,0.693,0.69305,164799999.0
2005-03-18 23:18:00,0.69292,0.693,0.69292,0.69295,49799999.0
2005-03-18 23:19:00,0.6929,0.69297,0.69288,0.69296,92000002.0
2005-03-18 23:20:00,0.69298,0.693,0.69291,0.69292,213399995.0
2005-03-18 23:21:00,0.69289,0.69294,0.69283,0.69294,49000001.0
2005-03-18 23:22:00,0.69303,0.69303,0.69303,0.69303,15900000.0
2005-03-18 23:23:00,0.693,0.69303,0.69295,0.69298,207099998.0
2005-03-18 23:24:00,0.69297,0.69303,0.69293,0.69303,139299997.0
2005-03-18 23:25:00,0.69298,0.69302,0.69298,0.69302,17500000.0
2005-03-18 23:26:00,0.69297,0.69299,0.69294,0.69296,134800000.0
2005-03-18 23:27:00,0.69295,0.69295,0.6929,0.69295,121400002.0
2005-03-18 23:28:00,0.69292,0.69304,0.69283,0.69291,217299997.0
2005-03-18 23:29:00,0.69293,0.69296,0.69281,0.69291,94000002.0
2005-03-18 23:30:00,0.69298,0.69298,0.69291,0.69293,141199998.0
2005-03-18 23:31:00,0.69292,0.69299,0.69291,0.69299,103699999.0
2005-03-18 23:32:00,0.69309,0.69309,0.693,0.69301,131199997.0
2005-03-18 23:33:00,0.69303,0.69303,0.69295,0.693,164699998.0
2005-03-18 23:34:00,0.693,0.693,0.69292,0.69292,100800001.0
2005-03-18 23:35:00,0.6929,0.69295,0.69287,0.69295,134400003.0
2005-03-18 23:36:00,0.69291,0.69299,0.69291,0.69295,138700003.0
2005-03-18 23:37:00,0.693,0.693,0.69295,0.69298,91700000.0
2005-03-18 23:38:00,0.69295,0.69303,0.69295,0.69297,137800000.0
2005-03-18 23:39:00,0.69287,0.69305,0.69287,0.69303,275699996.0
2005-03-18 23:40:00,0.69298,0.693,0.6929,0.693,121399998.0
2005-03-18 23:41:00,0.69304,0.69304,0.69295,0.69295,110200000.0
2005-03-18 23:42:00,0.69302,0.69302,0.69302,0.69302,53599998.0
2005-03-18 23:43:00,0.69307,0.69307,0.69303,0.69303,126400003.0
2005-03-18 23:44:00,0.69306,0.69312,0.69303,0.69304,70599999.0
2005-03-18 23:45:00,0.69302,0.69303,0.69302,0.69302,38200001.0
2005-03-18 23:46:00,0.69302,0.69308,0.69302,0.69303,100000000.0
2005-03-18 23:47:00,0.69305,0.69305,0.69303,0.69303,46200000.0
2005-03-18 23:48:00,0.69287,0.69301,0.69287,0.693,185899998.0
2005-03-18 23:49:00,0.69305,0.69305,0.69292,0.69297,187600002.0
2005-03-18 23:50:00,0.69297,0.69303,0.69297,0.69303,81399997.0
2005-03-18 23:51:00,0.69307,0.69308,0.69302,0.69302,49400001.0
2005-03-18 23:52:00,0.69303,0.69309,0.693,0.69306,148700001.0
2005-03-18 23:53:00,0.69302,0.69309,0.69302,0.69302,45800000.0
2005-03-18 23:54:00,0.69304,0.69304,0.69295,0.69295,171799999.0
2005-03-18 23:55:00,0.69306,0.69308,0.69302,0.69302,169900001.0
2005-03-18 23:56:00,0.69297,0.69309,0.69297,0.69297,106900002.0
2005-03-18 23:57:00,0.69298,0.69313,0.69298,0.69311,226999993.0
2005-03-18 23:58:00,0.69325,0.69325,0.69315,0.69315,9900000.0
2005-03-18 23:59:00,0.69328,0.69328,0.6931,0.6931,114999999.0
2005-03-21 00:00:00,0.69296,0.6932,0.69296,0.69317,143399998.0
2005-03-21 00:01:00,0.69293,0.69328,0.69278,0.69328,116500000.0
2005-03-21 00:02:00,0.69318,0.69322,0.69318,0.69322,41399999.0
2005-03-21 00:03:00,0.69323,0.69323,0.6929,0.69294,68000001.0
2005-03-21 00:04:00,0.69307,0.6931,0.69271,0.69271,106100000.0
2005-03-21 00:05:00,0.693,0.69306,0.69298,0.69305,209200002.0
2005-03-21 00:06:00,0.69285,0.69311,0.69285,0.69298,95000001.0
2005-03-21 00:07:00,0.69305,0.69305,0.69277,0.6928,129200002.0
2005-03-21 00:08:00,0.69261,0.69307,0.69261,0.69302,199400002.0
2005-03-21 00:09:00,0.69307,0.6931,0.69296,0.69296,176199996.0
2005-03-21 00:10:00,0.69282,0.69333,0.69282,0.69333,157999999.0
2005-03-21 00:11:00,0.69325,0.69327,0.69309,0.69309,134700001.0
2005-03-21 00:12:00,0.69291,0.69299,0.69291,0.69299,62300000.0
2005-03-21 00:13:00,0.69299,0.69318,0.69299,0.69314,63699998.0
2005-03-21 00:14:00,0.69281,0.69307,0.69281,0.69303,74400001.0
2005-03-21 00:15:00,0.69314,0.69318,0.69288,0.69318,158300000.0
2005-03-21 00:16:00,0.69288,0.69292,0.69277,0.69289,174700002.0
2005-03-21 00:17:00,0.6931,0.6931,0.69272,0.69272,51400001.0
2005-03-21 00:18:00,0.69289,0.69311,0.69289,0.69308,115999999.0
2005-03-21 00:19:00,0.6931,0.69311,0.69298,0.69309,166300000.0
2005-03-21 00:20:00,0.69307,0.69319,0.69293,0.69319,119999999.0
2005-03-21 00:21:00,0.69317,0.69323,0.6929,0.69308,162499999.0
2005-03-21 00:22:00,0.69306,0.6932,0.69287,0.6932,154900000.0
2005-03-21 00:23:00,0.6932,0.6932,0.69312,0.6932,159900000.0
2005-03-21 00:24:00,0.69297,0.69319,0.69297,0.69319,88399999.0
2005-03-21 00:25:00,0.69322,0.69322,0.69309,0.69309,142599999.0
2005-03-21 00:26:00,0.69292,0.69319,0.6929,0.69319,183900001.0
2005-03-21 00:27:00,0.69304,0.69325,0.69304,0.69325,58900001.0
2005-03-21 00:28:00,0.69323,0.69323,0.69296,0.69316,167000000.0
2005-03-21 00:29:00,0.69318,0.69328,0.69317,0.69326,195200003.0
2005-03-21 00:30:00,0.69302,0.69314,0.6929,0.6929,128999997.0
2005-03-21 00:31:00,0.69302,0.69317,0.69302,0.69307,55599999.0
2005-03-21 00:32:00,0.69283,0.69317,0.69279,0.69312,201000002.0
2005-03-21 00:33:00,0.69315,0.69315,0.69288,0.6929,193600000.0
2005-03-21 00:34:00,0.69319,0.69324,0.69317,0.69324,208800001.0
2005-03-21 00:35:00,0.6932,0.69334,0.6932,0.69334,195200004.0
2005-03-21 00:36:00,0.69295,0.69326,0.69288,0.69326,99200002.0
2005-03-21 00:37:00,0.6933,0.69331,0.69318,0.69322,221500000.0
2005-03-21 00:38:00,0.69297,0.69307,0.69297,0.69307,70299999.0
2005-03-21 00:39:00,0.69316,0.69319,0.69316,0.69319,27200000.0
2005-03-21 00:40:00,0.69281,0.69313,0.69281,0.69313,144700000.0
2005-03-21 00:41:00,0.6931,0.69331,0.6931,0.69325,260399995.0
2005-03-21 00:42:00,0.69307,0.69317,0.69307,0.69317,40900002.0
2005-03-21 00:43:00,0.69333,0.69342,0.69333,0.69342,95900002.0
2005-03-21 00:44:00,0.6931,0.69329,0.69309,0.69329,242100000.0
2005-03-21 00:45:00,0.6931,0.6931,0.69298,0.69298,94199996.0
2005-03-21 00:46:00,0.69299,0.69329,0.69299,0.69329,151000001.0
2005-03-21 00:47:00,0.69298,0.6932,0.69298,0.6932,19600000.0
2005-03-21 00:48:00,0.69301,0.69308,0.69301,0.69306,160099998.0
2005-03-21 00:49:00,0.69309,0.69309,0.6929,0.6929,131800000.0
2005-03-21 00:50:00,0.69302,0.69318,0.69302,0.69313,87799997.0
2005-03-21 00:51:00,0.6932,0.69322,0.69301,0.69322,62499999.0
2005-03-21 00:52:00,0.69328,0.6934,0.69328,0.69337,99500000.0
2005-03-21 00:53:00,0.69311,0.69319,0.69309,0.69313,97399999.0
2005-03-21 00:54:00,0.69317,0.69319,0.69277,0.69277,99200002.0
2005-03-21 00:55:00,0.6931,0.69315,0.693,0.69301,145100000.0
2005-03-21 00:56:00,0.69275,0.693,0.69272,0.693,128000000.0
2005-03-21 00:57:00,0.69314,0.69317,0.69288,0.69288,141600001.0
2005-03-21 00:58:00,0.69285,0.69308,0.69285,0.69299,120500004.0
2005-03-21 00:59:00,0.6929,0.69307,0.6929,0.69307,161300001.0
2005-03-21 01:00:00,0.69292,0.69314,0.69292,0.69306,86500000.0
2005-03-21 01:01:00,0.693,0.69313,0.69295,0.69295,108000000.0
2005-03-21 01:02:00,0.69306,0.69306,0.69299,0.69299,49600002.0
2005-03-21 01:03:00,0.69296,0.69314,0.69295,0.69295,309300004.0
2005-03-21 01:04:00,0.69301,0.69301,0.69294,0.69297,79200002.0
2005-03-21 01:05:00,0.69312,0.69312,0.69295,0.693,126199997.0
2005-03-21 01:06:00,0.69321,0.69322,0.69304,0.69304,68000002.0
2005-03-21 01:07:00,0.69317,0.69322,0.69312,0.69312,116599999.0
2005-03-21 01:08:00,0.69315,0.6932,0.69315,0.69318,225499999.0
2005-03-21 01:09:00,0.69317,0.69317,0.69299,0.693,107000001.0
2005-03-21 01:10:00,0.69303,0.69312,0.69303,0.69312,409999996.0
2005-03-21 01:11:00,0.69317,0.69317,0.69302,0.69302,46600000.0
2005-03-21 01:12:00,0.69299,0.69315,0.69299,0.69315,89100002.0
2005-03-21 01:13:00,0.69312,0.69316,0.6931,0.69316,113099998.0
2005-03-21 01:14:00,0.69316,0.69316,0.69297,0.693,169599999.0
2005-03-21 01:15:00,0.69297,0.6931,0.69297,0.6931,158200000.0
2005-03-21 01:16:00,0.69309,0.69313,0.69302,0.69313,57600000.0
2005-03-21 01:17:00,0.69303,0.69303,0.69297,0.69297,50999999.0
2005-03-21 01:18:00,0.69301,0.69309,0.69301,0.69309,11200000.0
2005-03-21 01:19:00,0.69317,0.69317,0.69303,0.69303,138900001.0
2005-03-21 01:20:00,0.69298,0.69309,0.69298,0.69302,162900002.0
2005-03-21 01:21:00,0.69328,0.69328,0.6931,0.6931,47599999.0
2005-03-21 01:22:00,0.69313,0.69315,0.69305,0.6931,198200002.0
2005-03-21 01:23:00,0.69314,0.69314,0.69313,0.69313,25500001.0
2005-03-21 01:24:00,0.69316,0.69339,0.69306,0.69339,130999999.0
2005-03-21 01:25:00,0.69318,0.69318,0.69318,0.69318,43200001.0
2005-03-21 01:26:00,0.6932,0.6932,0.69315,0.69315,105799998.0
2005-03-21 01:27:00,0.69318,0.69318,0.69306,0.69306,156000004.0
2005-03-21 01:28:00,0.69316,0.69321,0.69308,0.69308,92399998.0
2005-03-21 01:29:00,0.69313,0.69315,0.69313,0.69313,70099999.0
2005-03-21 01:30:00,0.69321,0.69321,0.69309,0.69309,71300001.0
2005-03-21 01:31:00,0.69306,0.69322,0.69306,0.69322,95600000.0
2005-03-21 01:32:00,0.69323,0.69323,0.69309,0.6931,114999998.0
2005-03-21 01:33:00,0.69309,0.69315,0.69309,0.69314,42199998.0
2005-03-21 01:34:00,0.69322,0.69324,0.6932,0.69322,70199999.0
2005-03-21 01:35:00,0.69322,0.69322,0.69315,0.69315,91100000.0
2005-03-21 01:36:00,0.69309,0.69324,0.69309,0.69324,40600000.0
2005-03-21 01:37:00,0.69321,0.69326,0.69317,0.69317,161999998.0
2005-03-21 01:38:00,0.69317,0.69338,0.69317,0.69338,159500001.0
2005-03-21 01:39:00,0.69322,0.69333,0.69322,0.69332,119700000.0
2005-03-21 01:40:00,0.69332,0.69335,0.69328,0.69328,175899998.0
2005-03-21 01:41:00,0.6933,0.69342,0.6933,0.69333,267499997.0
2005-03-21 01:42:00,0.69351,0.69357,0.69344,0.6935,240599997.0
2005-03-21 01:43:00,0.69353,0.69357,0.69335,0.69335,184499996.0
2005-03-21 01:44:00,0.69347,0.69347,0.69333,0.69344,76100001.0
2005-03-21 01:45:00,0.69345,0.69345,0.69331,0.69343,114699999.0
2005-03-21 01:46:00,0.69333,0.69341,0.69328,0.69328,176599999.0
2005-03-21 01:47:00,0.69334,0.69334,0.69332,0.69334,112999996.0
2005-03-21 01:48:00,0.6933,0.69343,0.6933,0.69343,221199996.0
2005-03-21 01:49:00,0.69342,0.69345,0.6934,0.6934,82400001.0
2005-03-21 01:50:00,0.69337,0.69337,0.69319,0.69325,177200001.0
2005-03-21 01:51:00,0.69326,0.69335,0.69326,0.69335,84600002.0
2005-03-21 01:52:00,0.69335,0.69335,0.69332,0.69335,165999999.0
2005-03-21 01:53:00,0.69334,0.6934,0.69324,0.69329,117400000.0
2005-03-21 01:54:00,0.69326,0.69327,0.69314,0.69327,69100002.0
2005-03-21 01:55:00,0.6934,0.6934,0.69325,0.6933,106900000.0
2005-03-21 01:56:00,0.6933,0.6933,0.69311,0.69311,217300001.0
2005-03-21 01:57:00,0.69315,0.69336,0.69315,0.69333,94299996.0
2005-03-21 01:58:00,0.69335,0.69335,0.69323,0.69325,120800003.0
2005-03-21 01:59:00,0.69333,0.69339,0.69327,0.69327,252300001.0
2005-03-21 02:00:00,0.69307,0.6933,0.69307,0.69321,123099998.0
2005-03-21 02:01:00,0.6933,0.69335,0.69321,0.69325,285699992.0
2005-03-21 02:02:00,0.69332,0.69341,0.69322,0.69341,165299996.0
2005-03-21 02:03:00,0.6934,0.69346,0.69329,0.69342,61800001.0
2005-03-21 02:04:00,0.69327,0.69346,0.69315,0.69346,31500000.0
2005-03-21 02:05:00,0.69352,0.69353,0.69336,0.69353,123400000.0
2005-03-21 02:06:00,0.6933,0.69342,0.69322,0.69335,137200003.0
2005-03-21 02:07:00,0.69342,0.69345,0.69339,0.69342,152299999.0
2005-03-21 02:08:00,0.69335,0.69335,0.6932,0.6932,109300003.0
2005-03-21 02:09:00,0.6934,0.6934,0.69328,0.69332,92500001.0
2005-03-21 02:10:00,0.69339,0.69344,0.69339,0.69342,71599999.0
2005-03-21 02:11:00,0.69338,0.69338,0.69332,0.69332,35900000.0
2005-03-21 02:12:00,0.69323,0.69336,0.69316,0.69328,205499997.0
2005-03-21 02:13:00,0.69307,0.69335,0.69305,0.69335,129100000.0
2005-03-21 02:14:00,0.69323,0.69324,0.69308,0.69319,102800000.0
2005-03-21 02:15:00,0.69304,0.69326,0.69304,0.69326,146099999.0
2005-03-21 02:16:00,0.69327,0.69327,0.69311,0.69323,58700001.0
2005-03-21 02:17:00,0.69322,0.69325,0.69314,0.69323,89299998.0
2005-03-21 02:18:00,0.69331,0.69331,0.69303,0.69309,86200002.0
2005-03-21 02:19:00,0.69326,0.69326,0.69315,0.69323,183699996.0
2005-03-21 02:20:00,0.69322,0.69328,0.69322,0.69325,252100000.0
2005-03-21 02:21:00,0.69311,0.69322,0.693,0.69322,138199999.0
2005-03-21 02:22:00,0.69327,0.69327,0.6932,0.69326,104599998.0
2005-03-21 02:23:00,0.69318,0.69319,0.69307,0.69307,95400001.0
2005-03-21 02:24:00,0.69322,0.69326,0.69315,0.69324,297200000.0
2005-03-21 02:25:00,0.6932,0.6932,0.69303,0.69304,74999997.0
2005-03-21 02:26:00,0.69312,0.69312,0.69302,0.69311,217099999.0
2005-03-21 02:27:00,0.69322,0.69325,0.69306,0.69308,144199998.0
2005-03-21 02:28:00,0.69315,0.69333,0.6931,0.69333,122600002.0
2005-03-21 02:29:00,0.69315,0.69326,0.69315,0.69325,121799998.0
2005-03-21 02:30:00,0.69316,0.69326,0.69314,0.69326,48000000.0
2005-03-21 02:31:00,0.69317,0.69323,0.69317,0.69323,15200000.0
2005-03-21 02:32:00,0.69323,0.69323,0.69317,0.69323,102900001.0
2005-03-21 02:33:00,0.69317,0.69323,0.69317,0.69317,94999998.0
2005-03-21 02:34:00,0.69324,0.69329,0.69322,0.69325,186100000.0
2005-03-21 02:35:00,0.69322,0.69329,0.6932,0.69322,167600004.0
2005-03-21 02:36:00,0.69322,0.69322,0.69316,0.69321,192600001.0
2005-03-21 02:37:00,0.69333,0.69335,0.69332,0.69335,74800001.0
2005-03-21 02:38:00,0.69323,0.69324,0.69315,0.69324,304399998.0
2005-03-21 02:39:00,0.6932,0.69323,0.69318,0.69323,49100001.0
2005-03-21 02:40:00,0.69328,0.69328,0.69319,0.69324,113900001.0
2005-03-21 02:41:00,0.69321,0.69325,0.69318,0.69325,155599999.0
2005-03-21 02:42:00,0.6932,0.69326,0.69317,0.69319,117800002.0
2005-03-21 02:43:00,0.69326,0.69326,0.69317,0.6932,77599998.0
2005-03-21 02:44:00,0.69321,0.69332,0.6932,0.6933,132199999.0
2005-03-21 02:45:00,0.69327,0.6933,0.69321,0.69324,213699999.0
2005-03-21 02:46:00,0.6933,0.69335,0.6933,0.69332,156600001.0
2005-03-21 02:47:00,0.69336,0.69339,0.6933,0.69332,213299997.0
2005-03-21 02:48:00,0.69332,0.69332,0.69321,0.69322,51500000.0
2005-03-21 02:49:00,0.69328,0.69332,0.69319,0.6933,190699997.0
2005-03-21 02:50:00,0.69335,0.69335,0.6932,0.6932,142799999.0
2005-03-21 02:51:00,0.6932,0.69329,0.6932,0.69326,94300001.0
2005-03-21 02:52:00,0.69332,0.69337,0.69321,0.69327,202699999.0
2005-03-21 02:53:00,0.69325,0.69343,0.69321,0.69343,59799998.0
2005-03-21 02:54:00,0.69337,0.69347,0.69337,0.69346,120600000.0
2005-03-21 02:55:00,0.69347,0.69353,0.69347,0.69353,43100000.0
2005-03-21 02:56:00,0.69349,0.69353,0.69348,0.69353,57200001.0
2005-03-21 02:57:00,0.69351,0.69352,0.69347,0.69352,58200000.0
2005-03-21 02:58:00,0.69355,0.69355,0.69348,0.69353,118999999.0
2005-03-21 02:59:00,0.69348,0.69348,0.69344,0.69345,78100000.0
2005-03-21 03:00:00,0.69346,0.69349,0.6934,0.6934,186399999.0
2005-03-21 03:01:00,0.69345,0.69351,0.69345,0.69347,102000001.0
2005-03-21 03:02:00,0.69346,0.69348,0.69337,0.69348,175099999.0
2005-03-21 03:03:00,0.69347,0.6935,0.69345,0.69347,54500000.0
2005-03-21 03:04:00,0.69345,0.69352,0.6934,0.69348,142600001.0
2005-03-21 03:05:00,0.69354,0.6936,0.69353,0.69354,233900004.0
2005-03-21 03:06:00,0.69304,0.69368,0.69304,0.69368,89900002.0
2005-03-21 03:07:00,0.69354,0.6936,0.69354,0.69357,127200004.0
2005-03-21 03:08:00,0.69357,0.69357,0.69354,0.69354,9000000.0
2005-03-21 03:09:00,0.69356,0.69358,0.69353,0.69354,85600002.0
2005-03-21 03:10:00,0.69359,0.69359,0.69351,0.69353,185300000.0
2005-03-21 03:11:00,0.69355,0.69359,0.69354,0.69354,102799997.0
2005-03-21 03:12:00,0.69351,0.69352,0.69341,0.69341,98000002.0
2005-03-21 03:13:00,0.69349,0.69358,0.69349,0.69356,99000000.0
2005-03-21 03:14:00,0.69345,0.69345,0.69321,0.69321,141599999.0
2005-03-21 03:15:00,0.69318,0.69335,0.69318,0.69328,79599999.0
2005-03-21 03:16:00,0.69332,0.69332,0.69326,0.69329,197099995.0
2005-03-21 03:17:00,0.6933,0.6933,0.69317,0.69328,119600002.0
2005-03-21 03:18:00,0.69334,0.69334,0.69318,0.6933,208900003.0
2005-03-21 03:19:00,0.69324,0.6933,0.69321,0.69322,120300000.0
2005-03-21 03:20:00,0.69328,0.69328,0.69318,0.69318,83700002.0
2005-03-21 03:21:00,0.69323,0.69334,0.69315,0.69331,113200002.0
2005-03-21 03:22:00,0.69337,0.69344,0.69321,0.69328,225600003.0
2005-03-21 03:23:00,0.69322,0.69322,0.6931,0.69313,150800004.0
2005-03-21 03:24:00,0.69322,0.69325,0.69307,0.69322,142100001.0
2005-03-21 03:25:00,0.69326,0.69326,0.69305,0.69309,296399999.0
2005-03-21 03:26:00,0.69311,0.69312,0.69302,0.69302,222899994.0
2005-03-21 03:27:00,0.69303,0.69303,0.69302,0.69302,37500000.0
2005-03-21 03:28:00,0.69297,0.693,0.69291,0.693,70699998.0
2005-03-21 03:29:00,0.69302,0.69302,0.69291,0.69295,203000000.0
2005-03-21 03:30:00,0.69292,0.693,0.69292,0.69295,94299998.0
2005-03-21 03:31:00,0.69296,0.69301,0.69293,0.69293,298300001.0
2005-03-21 03:32:00,0.69295,0.69295,0.69276,0.69276,161000002.0
2005-03-21 03:33:00,0.69284,0.69292,0.69279,0.69287,144800002.0
2005-03-21 03:34:00,0.69284,0.69292,0.69278,0.69291,199800000.0
2005-03-21 03:35:00,0.69298,0.69298,0.69287,0.69293,142400003.0
2005-03-21 03:36:00,0.69306,0.69308,0.69294,0.69308,274599994.0
2005-03-21 03:37:00,0.69303,0.69303,0.69296,0.69298,215799997.0
2005-03-21 03:38:00,0.69298,0.69302,0.69296,0.69296,110299998.0
2005-03-21 03:39:00,0.69304,0.69309,0.69294,0.69294,84400000.0
2005-03-21 03:40:00,0.69302,0.69305,0.69302,0.69305,2600000.0
2005-03-21 03:41:00,0.69292,0.69308,0.69292,0.69308,78900002.0
2005-03-21 03:42:00,0.69303,0.69303,0.69295,0.69296,101300001.0
2005-03-21 03:43:00,0.69296,0.69296,0.69286,0.69292,152899999.0
2005-03-21 03:44:00,0.69289,0.6929,0.69289,0.6929,46400001.0
2005-03-21 03:45:00,0.69292,0.69298,0.69288,0.69295,274199999.0
2005-03-21 03:46:00,0.69288,0.69292,0.69283,0.69292,106199998.0
2005-03-21 03:47:00,0.69291,0.69296,0.6929,0.6929,192800002.0
2005-03-21 03:48:00,0.69289,0.69296,0.69289,0.69296,37500001.0
2005-03-21 03:49:00,0.69286,0.6929,0.69276,0.69276,154600002.0
2005-03-21 03:50:00,0.69275,0.69289,0.69275,0.69285,117500000.0
2005-03-21 03:51:00,0.69287,0.69299,0.6928,0.69299,102900000.0
2005-03-21 03:52:00,0.69304,0.69304,0.69299,0.69299,30300000.0
2005-03-21 03:53:00,0.69304,0.69304,0.69287,0.69298,204799996.0
2005-03-21 03:54:00,0.69289,0.69299,0.69289,0.69294,160200003.0
2005-03-21 03:55:00,0.69291,0.693,0.69286,0.693,129399997.0
2005-03-21 03:56:00,0.693,0.693,0.69293,0.69293,50200001.0
2005-03-21 03:57:00,0.69299,0.693,0.69286,0.69295,112300002.0
2005-03-21 03:58:00,0.6929,0.69296,0.69288,0.69292,119700000.0
2005-03-21 03:59:00,0.6929,0.69302,0.69289,0.69289,123900002.0
2005-03-21 04:00:00,0.6929,0.6929,0.69286,0.6929,104199999.0
2005-03-21 04:01:00,0.69285,0.69293,0.69285,0.69293,133599999.0
2005-03-21 04:02:00,0.69291,0.69294,0.69285,0.69293,130500001.0
2005-03-21 04:03:00,0.69302,0.69302,0.69288,0.69291,176700002.0
2005-03-21 04:04:00,0.69293,0.69299,0.69287,0.69295,86199998.0
2005-03-21 04:05:00,0.69286,0.69292,0.69286,0.69287,121800000.0
2005-03-21 04:06:00,0.69284,0.69291,0.69284,0.69291,78899998.0
2005-03-21 04:07:00,0.6929,0.6929,0.6928,0.6928,172600001.0
2005-03-21 04:08:00,0.69271,0.69281,0.69271,0.69281,39000000.0
2005-03-21 04:09:00,0.69287,0.69292,0.69287,0.6929,154400001.0
2005-03-21 04:10:00,0.69285,0.69285,0.69272,0.69282,82700000.0
2005-03-21 04:11:00,0.69282,0.69282,0.69268,0.69277,111200001.0
2005-03-21 04:12:00,0.6928,0.6928,0.69265,0.69271,87899997.0
2005-03-21 04:13:00,0.69271,0.69275,0.69264,0.69275,147500004.0
2005-03-21 04:14:00,0.6927,0.6927,0.69267,0.69267,44700001.0
2005-03-21 04:15:00,0.6927,0.69273,0.69267,0.69273,189699997.0
2005-03-21 04:16:00,0.69272,0.69272,0.69271,0.69271,78299999.0
2005-03-21 04:17:00,0.69278,0.69278,0.69275,0.69276,110099998.0
2005-03-21 04:18:00,0.6928,0.6928,0.6928,0.6928,16800000.0
2005-03-21 04:19:00,0.69276,0.69276,0.69264,0.69264,184800004.0
2005-03-21 04:20:00,0.69281,0.69287,0.69272,0.69272,190499997.0
2005-03-21 04:21:00,0.6928,0.6928,0.6927,0.69275,122000000.0
2005-03-21 04:22:00,0.69278,0.69279,0.6927,0.6927,148100000.0
2005-03-21 04:23:00,0.69273,0.69283,0.69273,0.6928,75600000.0
2005-03-21 04:24:00,0.69281,0.69284,0.69267,0.6927,177100004.0
2005-03-21 04:25:00,0.69273,0.69278,0.69265,0.69265,98099998.0
2005-03-21 04:26:00,0.69273,0.69278,0.69271,0.69273,61299998.0
2005-03-21 04:27:00,0.69276,0.69277,0.69264,0.69275,192500002.0
2005-03-21 04:28:00,0.69269,0.69269,0.69262,0.69262,80799999.0
2005-03-21 04:29:00,0.69271,0.69274,0.69268,0.69274,120799999.0
2005-03-21 04:30:00,0.69273,0.69278,0.69272,0.69273,117199999.0
2005-03-21 04:31:00,0.69273,0.69275,0.6927,0.69273,97099998.0
2005-03-21 04:32:00,0.69276,0.69277,0.6927,0.6927,163000003.0
2005-03-21 04:33:00,0.69273,0.69276,0.69267,0.69275,126599998.0
2005-03-21 04:34:00,0.69271,0.69276,0.69266,0.69276,178900001.0
2005-03-21 04:35:00,0.69276,0.69276,0.69271,0.69271,32000000.0
2005-03-21 04:36:00,0.69272,0.6928,0.69271,0.6928,41300000.0
2005-03-21 04:37:00,0.69276,0.69283,0.69264,0.69278,178600002.0
2005-03-21 04:38:00,0.69274,0.69282,0.69266,0.69282,148700002.0
2005-03-21 04:39:00,0.69279,0.69279,0.69259,0.69261,125300000.0
2005-03-21 04:40:00,0.69279,0.69279,0.69274,0.69274,34299999.0
2005-03-21 04:41:00,0.69275,0.69283,0.69266,0.69266,117399998.0
2005-03-21 04:42:00,0.69285,0.69285,0.69265,0.69273,94399999.0
2005-03-21 04:43:00,0.69281,0.69282,0.69274,0.69274,179100002.0
2005-03-21 04:44:00,0.69275,0.69283,0.69275,0.6928,74900000.0
2005-03-21 04:45:00,0.69269,0.69272,0.69258,0.69258,235000000.0
2005-03-21 04:46:00,0.69267,0.69271,0.69258,0.69264,257499995.0
2005-03-21 04:47:00,0.69267,0.69268,0.69257,0.69263,105900000.0
2005-03-21 04:48:00,0.69268,0.69268,0.69255,0.69258,157999996.0
2005-03-21 04:49:00,0.69264,0.69271,0.69264,0.6927,128099999.0
2005-03-21 04:50:00,0.69271,0.69273,0.69265,0.69272,130700003.0
2005-03-21 04:51:00,0.69272,0.69272,0.69272,0.69272,51799999.0
2005-03-21 04:52:00,0.6926,0.6927,0.69248,0.6927,98700000.0
2005-03-21 04:53:00,0.69274,0.69276,0.69269,0.69275,162199999.0
2005-03-21 04:54:00,0.69274,0.69274,0.69271,0.69271,123200004.0
2005-03-21 04:55:00,0.69267,0.69272,0.69265,0.69267,176900001.0
2005-03-21 04:56:00,0.69265,0.6927,0.69261,0.69269,147699998.0
2005-03-21 04:57:00,0.69266,0.69271,0.69261,0.6927,140600000.0
2005-03-21 04:58:00,0.69266,0.69273,0.6926,0.69271,246100003.0
2005-03-21 04:59:00,0.69273,0.69273,0.69265,0.69273,115200003.0
2005-03-21 05:00:00,0.69269,0.69273,0.69269,0.69273,63600000.0
2005-03-21 05:01:00,0.6927,0.69277,0.69268,0.69268,202899999.0
2005-03-21 05:02:00,0.69271,0.69273,0.69266,0.69266,88599999.0
2005-03-21 05:03:00,0.69276,0.69276,0.69268,0.69268,159999995.0
2005-03-21 05:04:00,0.69265,0.69265,0.69259,0.69262,187500002.0
2005-03-21 05:05:00,0.69266,0.69269,0.69261,0.69269,164600003.0
2005-03-21 05:06:00,0.69266,0.69266,0.69258,0.69262,146099999.0
2005-03-21 05:07:00,0.69268,0.69271,0.69263,0.69269,176199999.0
2005-03-21 05:08:00,0.69274,0.69274,0.69269,0.69269,130000002.0
2005-03-21 05:09:00,0.69268,0.69277,0.69265,0.69277,99899998.0
2005-03-21 05:10:00,0.69274,0.69276,0.69264,0.69265,81400000.0
2005-03-21 05:11:00,0.69265,0.69271,0.69264,0.69264,180500000.0
2005-03-21 05:12:00,0.69269,0.69269,0.69262,0.69262,32100000.0
2005-03-21 05:13:00,0.69261,0.69264,0.69258,0.69264,116400001.0
2005-03-21 05:14:00,0.69267,0.6927,0.6926,0.69262,117499999.0
2005-03-21 05:15:00,0.69271,0.69271,0.69267,0.6927,214099995.0
2005-03-21 05:16:00,0.69262,0.69273,0.69262,0.69273,106999998.0
2005-03-21 05:17:00,0.69269,0.69269,0.69264,0.69265,176699996.0
2005-03-21 05:18:00,0.69262,0.69268,0.6926,0.6926,157499998.0
2005-03-21 05:19:00,0.69268,0.69268,0.69261,0.69261,168299998.0
2005-03-21 05:20:00,0.69255,0.69262,0.69255,0.69261,80499998.0
2005-03-21 05:21:00,0.69263,0.69268,0.69257,0.69265,237699997.0
2005-03-21 05:22:00,0.69261,0.69265,0.69254,0.69258,185899998.0
2005-03-21 05:23:00,0.69252,0.69262,0.69252,0.69262,76899998.0
2005-03-21 05:24:00,0.6926,0.6926,0.69248,0.69256,159499999.0
2005-03-21 05:25:00,0.69264,0.69269,0.6926,0.6926,156200000.0
2005-03-21 05:26:00,0.69259,0.69268,0.69259,0.6926,244000003.0
2005-03-21 05:27:00,0.69259,0.69267,0.69256,0.69259,111200000.0
2005-03-21 05:28:00,0.69257,0.69266,0.69257,0.69263,75000002.0
2005-03-21 05:29:00,0.69262,0.69267,0.69262,0.69265,110500003.0
2005-03-21 05:30:00,0.69268,0.69271,0.6926,0.6926,172600001.0
2005-03-21 05:31:00,0.6927,0.69271,0.6926,0.69271,112700001.0
2005-03-21 05:32:00,0.6927,0.69277,0.69268,0.69268,167700003.0
2005-03-21 05:33:00,0.69267,0.69275,0.69267,0.69271,138199998.0
2005-03-21 05:34:00,0.69273,0.69281,0.69273,0.69274,141499999.0
2005-03-21 05:35:00,0.69274,0.69274,0.6927,0.6927,144400002.0
2005-03-21 05:36:00,0.69271,0.69271,0.6926,0.69266,124999999.0
2005-03-21 05:37:00,0.69266,0.69269,0.69259,0.69267,162100001.0
2005-03-21 05:38:00,0.69268,0.69275,0.69266,0.69271,186900005.0
2005-03-21 05:39:00,0.69261,0.69263,0.69257,0.69263,70100001.0
2005-03-21 05:40:00,0.69265,0.69265,0.6926,0.69263,165300000.0
2005-03-21 05:41:00,0.69261,0.69262,0.69259,0.69261,23700000.0
2005-03-21 05:42:00,0.69258,0.6926,0.69257,0.6926,169000000.0
2005-03-21 05:43:00,0.69262,0.69262,0.6926,0.6926,155300000.0
2005-03-21 05:44:00,0.69264,0.69265,0.69263,0.69265,147600004.0
2005-03-21 05:45:00,0.69261,0.69263,0.69257,0.69257,70199998.0
2005-03-21 05:46:00,0.69263,0.69263,0.69262,0.69262,20699999.0
2005-03-21 05:47:00,0.69255,0.69263,0.69255,0.6926,268800002.0
2005-03-21 05:48:00,0.69258,0.69258,0.69258,0.69258,45999999.0
2005-03-21 05:49:00,0.69258,0.69263,0.69252,0.69258,102900001.0
2005-03-21 05:50:00,0.69263,0.69264,0.69261,0.69261,86100001.0
2005-03-21 05:51:00,0.69263,0.69263,0.69255,0.6926,127800000.0
2005-03-21 05:52:00,0.69271,0.69271,0.69258,0.69258,220699998.0
2005-03-21 05:53:00,0.69257,0.6926,0.69249,0.69259,169000003.0
2005-03-21 05:54:00,0.69259,0.6926,0.69252,0.69258,57500000.0
2005-03-21 05:55:00,0.69262,0.69266,0.69249,0.69259,242400002.0
2005-03-21 05:56:00,0.69267,0.6927,0.69259,0.69261,173000003.0
2005-03-21 05:57:00,0.69268,0.69272,0.6926,0.69265,73299999.0
2005-03-21 05:58:00,0.69274,0.69274,0.69259,0.69264,143600001.0
2005-03-21 05:59:00,0.69269,0.69269,0.69263,0.69268,189899999.0
2005-03-21 06:00:00,0.69267,0.6927,0.69266,0.69266,164400001.0
2005-03-21 06:01:00,0.69262,0.69262,0.69252,0.69252,83700001.0
2005-03-21 06:02:00,0.69258,0.69258,0.69249,0.69253,99999998.0
2005-03-21 06:03:00,0.69263,0.69269,0.69263,0.69263,74200001.0
2005-03-21 06:04:00,0.69257,0.69266,0.69256,0.69263,98900002.0
2005-03-21 06:05:00,0.69263,0.69265,0.69263,0.69265,11800000.0
2005-03-21 06:06:00,0.6926,0.69265,0.6926,0.69263,85200000.0
2005-03-21 06:07:00,0.69264,0.69264,0.69258,0.69264,149000004.0
2005-03-21 06:08:00,0.69262,0.69263,0.69262,0.69263,89500000.0
2005-03-21 06:09:00,0.69265,0.69265,0.69265,0.69265,23100000.0
2005-03-21 06:10:00,0.69264,0.69268,0.69262,0.69265,337600002.0
2005-03-21 06:11:00,0.69261,0.69261,0.69256,0.6926,169899997.0
2005-03-21 06:12:00,0.69263,0.69266,0.69262,0.69262,62299998.0
2005-03-21 06:13:00,0.69259,0.69267,0.69259,0.69262,105100000.0
2005-03-21 06:14:00,0.69255,0.69262,0.69255,0.6926,97800000.0
2005-03-21 06:15:00,0.69254,0.69255,0.6925,0.6925,62899998.0
2005-03-21 06:16:00,0.69256,0.69256,0.69248,0.69254,199099998.0
2005-03-21 06:17:00,0.69256,0.69256,0.69246,0.69246,203199998.0
2005-03-21 06:18:00,0.69247,0.69254,0.69247,0.69249,51999999.0
2005-03-21 06:19:00,0.69258,0.69258,0.69255,0.69257,53600001.0
2005-03-21 06:20:00,0.6925,0.6925,0.69246,0.69248,66200000.0
2005-03-21 06:21:00,0.69251,0.69253,0.69248,0.69248,155299998.0
2005-03-21 06:22:00,0.6925,0.6925,0.6925,0.6925,56699998.0
2005-03-21 06:23:00,0.69251,0.69255,0.69248,0.69248,107599997.0
2005-03-21 06:24:00,0.69247,0.69253,0.69245,0.69247,248399997.0
2005-03-21 06:25:00,0.69245,0.6925,0.69245,0.69245,96599999.0
2005-03-21 06:26:00,0.69245,0.6925,0.69245,0.69247,74999998.0
2005-03-21 06:27:00,0.69247,0.69253,0.69245,0.69245,137300001.0
2005-03-21 06:28:00,0.69256,0.69257,0.69246,0.6925,212799997.0
2005-03-21 06:29:00,0.69258,0.6926,0.69256,0.6926,112200000.0
2005-03-21 06:30:00,0.6925,0.6926,0.69242,0.6926,190299999.0
2005-03-21 06:31:00,0.69258,0.6926,0.69255,0.6926,209899997.0
2005-03-21 06:32:00,0.69237,0.69248,0.69237,0.69248,36899998.0
2005-03-21 06:33:00,0.69258,0.69258,0.69258,0.69258,31900000.0
2005-03-21 06:34:00,0.69258,0.6926,0.69258,0.6926,39099998.0
2005-03-21 06:35:00,0.69252,0.69258,0.69252,0.69258,16000000.0
2005-03-21 06:36:00,0.69258,0.69258,0.69257,0.69257,60799999.0
2005-03-21 06:37:00,0.69257,0.69258,0.6925,0.69258,154099999.0
2005-03-21 06:38:00,0.69253,0.69255,0.69253,0.69255,39899998.0
2005-03-21 06:39:00,0.69255,0.69255,0.6925,0.6925,57400002.0
2005-03-21 06:40:00,0.69255,0.69257,0.69252,0.69257,62299998.0
2005-03-21 06:41:00,0.69251,0.69251,0.6925,0.6925,47000001.0
2005-03-21 06:42:00,0.69245,0.69245,0.69245,0.69245,23900000.0
2005-03-21 06:43:00,0.69248,0.69248,0.69248,0.69248,13600000.0
2005-03-21 06:44:00,0.69248,0.69248,0.69235,0.69235,92299999.0
2005-03-21 06:45:00,0.69245,0.69251,0.6924,0.6924,247400005.0
2005-03-21 06:46:00,0.69245,0.69257,0.69242,0.69242,111399998.0
2005-03-21 06:47:00,0.69244,0.69255,0.69244,0.69254,114800002.0
2005-03-21 06:48:00,0.69252,0.69257,0.69252,0.69257,42300000.0
2005-03-21 06:49:00,0.69259,0.69262,0.69253,0.69262,210500002.0
2005-03-21 06:50:00,0.69258,0.69263,0.69257,0.69263,205699996.0
2005-03-21 06:51:00,0.69263,0.69263,0.69256,0.69262,93400001.0
2005-03-21 06:52:00,0.69262,0.69268,0.69262,0.69268,107800002.0
2005-03-21 06:53:00,0.69266,0.69266,0.69258,0.69263,59900000.0
2005-03-21 06:54:00,0.69263,0.69263,0.69259,0.69259,87500001.0
2005-03-21 06:55:00,0.69263,0.69266,0.69262,0.69262,58300002.0
2005-03-21 06:56:00,0.69257,0.69266,0.69252,0.6926,156200000.0
2005-03-21 06:57:00,0.69259,0.69262,0.6925,0.69262,66200002.0
2005-03-21 06:58:00,0.69265,0.69265,0.69265,0.69265,29700001.0
2005-03-21 06:59:00,0.69261,0.69263,0.69254,0.69263,108499998.0
2005-03-21 07:00:00,0.69265,0.69281,0.69265,0.69265,157900003.0
2005-03-21 07:01:00,0.69262,0.69268,0.69262,0.69266,162200001.0
2005-03-21 07:02:00,0.69255,0.69268,0.69255,0.69265,122999999.0
2005-03-21 07:03:00,0.69255,0.69267,0.69255,0.69267,144399999.0
2005-03-21 07:04:00,0.6926,0.69269,0.69256,0.69265,79500001.0
2005-03-21 07:05:00,0.69268,0.69268,0.69259,0.69262,80700001.0
2005-03-21 07:06:00,0.69262,0.69264,0.69247,0.69251,111700002.0
2005-03-21 07:07:00,0.69253,0.69253,0.69252,0.69252,90799998.0
2005-03-21 07:08:00,0.69225,0.69255,0.69225,0.69253,82100000.0
2005-03-21 07:09:00,0.69252,0.69255,0.69252,0.69255,51800001.0
2005-03-21 07:10:00,0.6925,0.69251,0.6924,0.6924,118499998.0
2005-03-21 07:11:00,0.69246,0.69253,0.69243,0.69253,135800001.0
2005-03-21 07:12:00,0.6925,0.69255,0.6925,0.69255,223399998.0
2005-03-21 07:13:00,0.69248,0.69248,0.6924,0.6924,62500001.0
2005-03-21 07:14:00,0.69247,0.69247,0.69235,0.69238,115800003.0
2005-03-21 07:15:00,0.69242,0.69247,0.69242,0.69245,119400002.0
2005-03-21 07:16:00,0.69246,0.69249,0.69245,0.69246,199000003.0
2005-03-21 07:17:00,0.69243,0.69246,0.69243,0.69246,85400000.0
2005-03-21 07:18:00,0.69232,0.69248,0.69232,0.69244,59900001.0
2005-03-21 07:19:00,0.69242,0.69251,0.69242,0.69243,112499999.0
2005-03-21 07:20:00,0.69247,0.69247,0.69232,0.69232,147599999.0
2005-03-21 07:21:00,0.69237,0.69246,0.69237,0.69246,52100000.0
2005-03-21 07:22:00,0.6925,0.69252,0.6925,0.69252,90800000.0
2005-03-21 07:23:00,0.69248,0.69248,0.69247,0.69247,32699999.0
2005-03-21 07:24:00,0.69244,0.69244,0.69231,0.69235,207600002.0
2005-03-21 07:25:00,0.69242,0.69242,0.69241,0.69241,15700000.0
2005-03-21 07:26:00,0.69243,0.69247,0.69237,0.69237,138199998.0
2005-03-21 07:27:00,0.69241,0.69242,0.69241,0.69242,12000000.0
2005-03-21 07:28:00,0.69238,0.69242,0.69237,0.6924,173599995.0
2005-03-21 07:29:00,0.69238,0.69246,0.69237,0.69244,185500000.0
2005-03-21 07:30:00,0.69244,0.6925,0.69236,0.69247,113000000.0
2005-03-21 07:31:00,0.69256,0.69256,0.69248,0.69248,138199999.0
2005-03-21 07:32:00,0.69253,0.69255,0.6925,0.69255,32800000.0
2005-03-21 07:33:00,0.69257,0.69261,0.69256,0.69256,120499997.0
2005-03-21 07:34:00,0.69255,0.69261,0.69255,0.6926,339699997.0
2005-03-21 07:35:00,0.6926,0.6926,0.69255,0.69257,90199999.0
2005-03-21 07:36:00,0.69254,0.69259,0.69247,0.69259,140800001.0
2005-03-21 07:37:00,0.69251,0.69257,0.69244,0.69257,354899991.0
2005-03-21 07:38:00,0.69258,0.69258,0.69251,0.69255,248299996.0
2005-03-21 07:39:00,0.69251,0.69252,0.69247,0.69247,83799998.0
2005-03-21 07:40:00,0.69253,0.69254,0.69245,0.69254,138299997.0
2005-03-21 07:41:00,0.69253,0.69253,0.69247,0.69253,166500001.0
2005-03-21 07:42:00,0.69243,0.69264,0.69243,0.69254,71100003.0
2005-03-21 07:43:00,0.6925,0.69259,0.69249,0.69253,125400001.0
2005-03-21 07:44:00,0.69258,0.69258,0.69249,0.69254,163800001.0
2005-03-21 07:45:00,0.69255,0.6926,0.69255,0.69255,189400002.0
2005-03-21 07:46:00,0.69251,0.69251,0.69245,0.69245,78199999.0
2005-03-21 07:47:00,0.69249,0.69249,0.69242,0.69248,95999999.0
2005-03-21 07:48:00,0.69253,0.69255,0.69251,0.69252,88100002.0
2005-03-21 07:49:00,0.69252,0.69252,0.69248,0.69249,104800001.0
2005-03-21 07:50:00,0.69253,0.69253,0.69238,0.69238,35900000.0
2005-03-21 07:51:00,0.69239,0.69248,0.69239,0.69242,150600000.0
2005-03-21 07:52:00,0.6924,0.69247,0.69236,0.69242,189399998.0
2005-03-21 07:53:00,0.69242,0.69243,0.69236,0.69243,88700000.0
2005-03-21 07:54:00,0.69243,0.69248,0.6924,0.69248,165400000.0
2005-03-21 07:55:00,0.6925,0.6925,0.6925,0.6925,23100000.0
2005-03-21 07:56:00,0.69243,0.6925,0.69241,0.69248,104500003.0
2005-03-21 07:57:00,0.6925,0.69259,0.6925,0.69255,167699999.0
2005-03-21 07:58:00,0.69261,0.69261,0.69252,0.69258,144499999.0
2005-03-21 07:59:00,0.6926,0.69265,0.6926,0.69265,195999999.0
2005-03-21 08:00:00,0.69258,0.69261,0.69249,0.69261,103000000.0
2005-03-21 08:01:00,0.69263,0.69264,0.69256,0.69261,92000001.0
2005-03-21 08:02:00,0.69262,0.69263,0.69262,0.69263,12900000.0
2005-03-21 08:03:00,0.69259,0.69263,0.69243,0.69263,139999998.0
2005-03-21 08:04:00,0.69257,0.69261,0.69251,0.69255,146500005.0
2005-03-21 08:05:00,0.69255,0.69255,0.69245,0.69245,116999999.0
2005-03-21 08:06:00,0.69246,0.69246,0.69242,0.69242,65400002.0
2005-03-21 08:07:00,0.69238,0.69245,0.69238,0.69245,107899996.0
2005-03-21 08:08:00,0.69242,0.69242,0.69238,0.69238,3200000.0
2005-03-21 08:09:00,0.69241,0.69242,0.69234,0.69234,140399997.0
2005-03-21 08:10:00,0.69237,0.69245,0.69237,0.69245,72600002.0
2005-03-21 08:11:00,0.69236,0.69243,0.69236,0.6924,165700001.0
2005-03-21 08:12:00,0.69243,0.69248,0.69236,0.69248,196099996.0
2005-03-21 08:13:00,0.69254,0.69254,0.69244,0.69253,88099999.0
2005-03-21 08:14:00,0.69251,0.69265,0.69251,0.69262,215200000.0
2005-03-21 08:15:00,0.69257,0.69263,0.69251,0.69262,169900001.0
2005-03-21 08:16:00,0.6926,0.69264,0.69252,0.69264,114700001.0
2005-03-21 08:17:00,0.69263,0.69263,0.69253,0.69253,106999998.0
2005-03-21 08:18:00,0.69248,0.69254,0.6924,0.69254,189100003.0
2005-03-21 08:19:00,0.69251,0.69253,0.69246,0.69253,182699998.0
2005-03-21 08:20:00,0.69251,0.69257,0.69248,0.69255,186500001.0
2005-03-21 08:21:00,0.69258,0.69258,0.69243,0.69245,210100001.0
2005-03-21 08:22:00,0.6925,0.6925,0.69242,0.69242,43900000.0
2005-03-21 08:23:00,0.69237,0.69243,0.69236,0.69243,44600001.0
2005-03-21 08:24:00,0.69243,0.69244,0.69239,0.69241,225700000.0
2005-03-21 08:25:00,0.69244,0.69244,0.69231,0.69233,86900000.0
2005-03-21 08:26:00,0.69229,0.6923,0.69226,0.69229,164799998.0
2005-03-21 08:27:00,0.69226,0.69238,0.69223,0.69232,96299999.0
2005-03-21 08:28:00,0.69246,0.69255,0.6924,0.69245,259499996.0
2005-03-21 08:29:00,0.69245,0.69245,0.69232,0.69236,184799999.0
2005-03-21 08:30:00,0.69229,0.69234,0.69225,0.69234,139600002.0
2005-03-21 08:31:00,0.69227,0.69232,0.69219,0.69222,79400001.0
2005-03-21 08:32:00,0.69221,0.69227,0.69208,0.6922,262200000.0
2005-03-21 08:33:00,0.69223,0.6923,0.6922,0.6923,144500002.0
2005-03-21 08:34:00,0.69223,0.69236,0.69214,0.6922,124599998.0
2005-03-21 08:35:00,0.69226,0.69231,0.69218,0.69218,138300002.0
2005-03-21 08:36:00,0.6922,0.69238,0.69218,0.69235,186000000.0
2005-03-21 08:37:00,0.69235,0.6924,0.69228,0.69235,152500002.0
2005-03-21 08:38:00,0.69242,0.69242,0.6923,0.69233,128200001.0
2005-03-21 08:39:00,0.69228,0.6924,0.69228,0.69232,116800002.0
2005-03-21 08:40:00,0.69228,0.69229,0.69217,0.69221,214799994.0
2005-03-21 08:41:00,0.69223,0.69223,0.69222,0.69222,17500000.0
2005-03-21 08:42:00,0.69219,0.69226,0.69215,0.69221,222099998.0
2005-03-21 08:43:00,0.69218,0.69231,0.69218,0.69228,129899997.0
2005-03-21 08:44:00,0.69231,0.69249,0.69231,0.69231,145999998.0
2005-03-21 08:45:00,0.6922,0.69229,0.69216,0.69229,96800000.0
2005-03-21 08:46:00,0.69228,0.69232,0.69214,0.69214,123199999.0
2005-03-21 08:47:00,0.69208,0.69208,0.69198,0.69206,101400001.0
2005-03-21 08:48:00,0.6921,0.6921,0.69198,0.69205,194299998.0
2005-03-21 08:49:00,0.69208,0.69209,0.69199,0.69205,245900002.0
2005-03-21 08:50:00,0.69206,0.69216,0.69206,0.69209,221700005.0
2005-03-21 08:51:00,0.69212,0.69212,0.69204,0.69204,127000003.0
2005-03-21 08:52:00,0.69202,0.69212,0.69202,0.6921,120499999.0
2005-03-21 08:53:00,0.69206,0.69206,0.692,0.69204,174300005.0
2005-03-21 08:54:00,0.69205,0.69205,0.69196,0.69202,130700001.0
2005-03-21 08:55:00,0.69203,0.69209,0.69197,0.69205,226100001.0
2005-03-21 08:56:00,0.69201,0.69201,0.69187,0.6919,147300003.0
2005-03-21 08:57:00,0.69191,0.69191,0.69186,0.69186,36899999.0
2005-03-21 08:58:00,0.69195,0.692,0.6919,0.692,223899998.0
2005-03-21 08:59:00,0.69197,0.69203,0.69193,0.69201,146599995.0
2005-03-21 09:00:00,0.69198,0.69198,0.69189,0.69197,172399997.0
2005-03-21 09:01:00,0.69197,0.692,0.69187,0.692,127600000.0
2005-03-21 09:02:00,0.69206,0.6921,0.69201,0.69206,191600002.0
2005-03-21 09:03:00,0.69209,0.69209,0.6919,0.6919,123200003.0
2005-03-21 09:04:00,0.69206,0.69206,0.69199,0.69202,144800002.0
2005-03-21 09:05:00,0.69205,0.69214,0.69202,0.69202,132600002.0
2005-03-21 09:06:00,0.69216,0.69221,0.69208,0.69218,173999998.0
2005-03-21 09:07:00,0.69218,0.69218,0.69197,0.69197,183399997.0
2005-03-21 09:08:00,0.69197,0.69209,0.69197,0.69202,275999998.0
2005-03-21 09:09:00,0.69205,0.69205,0.69195,0.69196,136700002.0
2005-03-21 09:10:00,0.69203,0.69203,0.69188,0.69197,140300004.0
2005-03-21 09:11:00,0.69196,0.69198,0.69188,0.69198,267700002.0
2005-03-21 09:12:00,0.69194,0.69194,0.6918,0.69189,76800001.0
2005-03-21 09:13:00,0.69195,0.69195,0.69183,0.69187,182300002.0
2005-03-21 09:14:00,0.69193,0.69197,0.69185,0.69187,195999997.0
2005-03-21 09:15:00,0.69193,0.69196,0.69189,0.69189,78400002.0
2005-03-21 09:16:00,0.69186,0.69196,0.69186,0.6919,94400001.0
2005-03-21 09:17:00,0.69195,0.69198,0.69184,0.69195,123800001.0
2005-03-21 09:18:00,0.69193,0.69197,0.69186,0.69195,139400001.0
2005-03-21 09:19:00,0.69195,0.69198,0.69188,0.69193,241499999.0
2005-03-21 09:20:00,0.69191,0.692,0.69188,0.692,166300002.0
2005-03-21 09:21:00,0.69203,0.69203,0.69188,0.6919,183599995.0
2005-03-21 09:22:00,0.692,0.69204,0.69187,0.69204,262699995.0
2005-03-21 09:23:00,0.69205,0.69205,0.69189,0.69195,103100001.0
2005-03-21 09:24:00,0.69198,0.69208,0.69198,0.69208,99899998.0
2005-03-21 09:25:00,0.69221,0.69225,0.69216,0.69217,146500000.0
2005-03-21 09:26:00,0.69226,0.69226,0.69204,0.69204,74700002.0
2005-03-21 09:27:00,0.69214,0.69217,0.69205,0.69205,152600003.0
2005-03-21 09:28:00,0.69214,0.69214,0.69202,0.69202,167100001.0
2005-03-21 09:29:00,0.69194,0.69203,0.6919,0.69192,129400001.0
2005-03-21 09:30:00,0.6918,0.69188,0.69175,0.69183,305799996.0
2005-03-21 09:31:00,0.69175,0.69175,0.69168,0.69174,38400000.0
2005-03-21 09:32:00,0.69167,0.69179,0.69167,0.69177,104800001.0
2005-03-21 09:33:00,0.69173,0.69173,0.69158,0.69158,130799998.0
2005-03-21 09:34:00,0.69164,0.69177,0.69159,0.69177,345100003.0
2005-03-21 09:35:00,0.69168,0.69172,0.69159,0.6917,82500001.0
2005-03-21 09:36:00,0.69168,0.69175,0.6916,0.69166,86200000.0
2005-03-21 09:37:00,0.69154,0.69161,0.6915,0.69153,151400001.0
2005-03-21 09:38:00,0.69155,0.69155,0.69146,0.69152,145299999.0
2005-03-21 09:39:00,0.69149,0.69155,0.69148,0.69153,86100001.0
2005-03-21 09:40:00,0.69154,0.69154,0.69147,0.69147,39700001.0
2005-03-21 09:41:00,0.69156,0.69157,0.69146,0.69155,112499999.0
2005-03-21 09:42:00,0.69158,0.69158,0.69147,0.69149,169900000.0
2005-03-21 09:43:00,0.69153,0.69158,0.69148,0.69158,110399999.0
2005-03-21 09:44:00,0.6915,0.69161,0.69147,0.69151,146699995.0
2005-03-21 09:45:00,0.69165,0.69165,0.69153,0.69159,155200001.0
2005-03-21 09:46:00,0.69158,0.69159,0.69149,0.69157,269000001.0
2005-03-21 09:47:00,0.69158,0.69167,0.69155,0.69166,64800000.0
2005-03-21 09:48:00,0.69162,0.6917,0.6916,0.69167,182900002.0
2005-03-21 09:49:00,0.69164,0.69164,0.69145,0.69145,201899997.0
2005-03-21 09:50:00,0.69157,0.69159,0.69142,0.6915,370399998.0
2005-03-21 09:51:00,0.69148,0.69158,0.6914,0.69153,105499998.0
2005-03-21 09:52:00,0.69155,0.69155,0.69135,0.69135,183500000.0
2005-03-21 09:53:00,0.69149,0.69156,0.69148,0.69148,128599997.0
2005-03-21 09:54:00,0.69152,0.69157,0.69143,0.69153,253300002.0
2005-03-21 09:55:00,0.69158,0.69161,0.6914,0.69155,164099999.0
2005-03-21 09:56:00,0.69166,0.6918,0.69153,0.6917,307300002.0
2005-03-21 09:57:00,0.69191,0.69191,0.6917,0.69174,71400000.0
2005-03-21 09:58:00,0.69175,0.69178,0.69168,0.69175,151899998.0
2005-03-21 09:59:00,0.69177,0.69186,0.69173,0.69181,106599998.0
2005-03-21 10:00:00,0.692,0.69203,0.69188,0.69203,130000002.0
2005-03-21 10:01:00,0.69203,0.69203,0.69185,0.6919,230399999.0
2005-03-21 10:02:00,0.69187,0.69209,0.69187,0.69209,150300000.0
2005-03-21 10:03:00,0.69215,0.69216,0.69207,0.69207,286599997.0
2005-03-21 10:04:00,0.69212,0.69238,0.6921,0.69222,158600001.0
2005-03-21 10:05:00,0.69224,0.6923,0.69219,0.69219,66799999.0
2005-03-21 10:06:00,0.69224,0.69227,0.69213,0.69227,219500004.0
2005-03-21 10:07:00,0.69225,0.69225,0.69209,0.69209,120500002.0
2005-03-21 10:08:00,0.69223,0.69223,0.69207,0.69213,127000002.0
2005-03-21 10:09:00,0.69218,0.69222,0.69213,0.69218,89300001.0
2005-03-21 10:10:00,0.69223,0.69225,0.69217,0.69225,173200002.0
2005-03-21 10:11:00,0.69221,0.69226,0.69217,0.69223,115500001.0
2005-03-21 10:12:00,0.69228,0.69228,0.69205,0.69214,185499997.0
2005-03-21 10:13:00,0.69217,0.6922,0.69209,0.69218,73299999.0
2005-03-21 10:14:00,0.69217,0.69218,0.69209,0.6921,212299998.0
2005-03-21 10:15:00,0.69222,0.69222,0.69212,0.69216,139500000.0
2005-03-21 10:16:00,0.6922,0.6922,0.69198,0.69208,169600002.0
2005-03-21 10:17:00,0.69196,0.69211,0.69196,0.69206,241900000.0
2005-03-21 10:18:00,0.69211,0.69212,0.69198,0.69205,151700001.0
2005-03-21 10:19:00,0.69213,0.69213,0.69199,0.69204,166600000.0
2005-03-21 10:20:00,0.6921,0.69215,0.69201,0.69215,121099999.0
2005-03-21 10:21:00,0.69213,0.69217,0.69207,0.69215,76599999.0
2005-03-21 10:22:00,0.6922,0.69236,0.69213,0.69236,182799999.0
2005-03-21 10:23:00,0.69221,0.69225,0.69213,0.69222,139199998.0
2005-03-21 10:24:00,0.69227,0.69234,0.69223,0.69229,86200000.0
2005-03-21 10:25:00,0.69233,0.69245,0.69233,0.69245,82500000.0
2005-03-21 10:26:00,0.69244,0.69261,0.69241,0.69255,87899999.0
2005-03-21 10:27:00,0.69256,0.69264,0.6925,0.6926,80400002.0
2005-03-21 10:28:00,0.69255,0.69265,0.69243,0.69254,175500002.0
2005-03-21 10:29:00,0.69238,0.69248,0.69233,0.69239,303700001.0
2005-03-21 10:30:00,0.69234,0.69246,0.69231,0.6924,195500004.0
2005-03-21 10:31:00,0.69234,0.69239,0.69231,0.69236,62800000.0
2005-03-21 10:32:00,0.69245,0.69245,0.69225,0.69242,195400001.0
2005-03-21 10:33:00,0.69246,0.69247,0.69237,0.69243,212700004.0
2005-03-21 10:34:00,0.69246,0.69246,0.6923,0.69235,110199998.0
2005-03-21 10:35:00,0.69243,0.69245,0.69232,0.69244,97400000.0
2005-03-21 10:36:00,0.69237,0.69237,0.69226,0.69235,158600002.0
2005-03-21 10:37:00,0.69247,0.69248,0.69235,0.69241,113099999.0
2005-03-21 10:38:00,0.69238,0.69246,0.69228,0.69246,62700000.0
2005-03-21 10:39:00,0.69239,0.69246,0.69236,0.69242,159700003.0
2005-03-21 10:40:00,0.69246,0.69253,0.6924,0.6924,119999999.0
2005-03-21 10:41:00,0.69253,0.69253,0.69244,0.6925,106800003.0
2005-03-21 10:42:00,0.69248,0.69253,0.69242,0.69243,165400000.0
2005-03-21 10:43:00,0.6925,0.69254,0.69242,0.69242,193199997.0
2005-03-21 10:44:00,0.69243,0.69249,0.69239,0.69244,220299997.0
2005-03-21 10:45:00,0.69247,0.69268,0.69243,0.69268,188999999.0
2005-03-21 10:46:00,0.69257,0.69264,0.69255,0.69259,133199998.0
2005-03-21 10:47:00,0.69262,0.69265,0.69259,0.69263,166800003.0
2005-03-21 10:48:00,0.69263,0.69268,0.6926,0.69265,236399993.0
2005-03-21 10:49:00,0.69269,0.69276,0.69264,0.69276,179400000.0
2005-03-21 10:50:00,0.69285,0.6929,0.69277,0.69282,185500002.0
2005-03-21 10:51:00,0.69286,0.69296,0.69285,0.69296,129799998.0
2005-03-21 10:52:00,0.69295,0.69298,0.69292,0.69298,146699999.0
2005-03-21 10:53:00,0.69295,0.69318,0.69295,0.69314,64599999.0
2005-03-21 10:54:00,0.69316,0.69316,0.69305,0.69305,141100001.0
2005-03-21 10:55:00,0.69307,0.69318,0.69306,0.69318,89400001.0
2005-03-21 10:56:00,0.69315,0.69318,0.69307,0.69318,208299998.0
2005-03-21 10:57:00,0.69317,0.69326,0.69317,0.69322,154199997.0
2005-03-21 10:58:00,0.69322,0.69322,0.6932,0.69321,115599998.0
2005-03-21 10:59:00,0.69317,0.69318,0.69309,0.69312,141000003.0
2005-03-21 11:00:00,0.69318,0.69321,0.69311,0.69311,158399996.0
2005-03-21 11:01:00,0.69313,0.69317,0.69304,0.69304,145700004.0
2005-03-21 11:02:00,0.6932,0.6932,0.69318,0.69318,41100000.0
2005-03-21 11:03:00,0.69322,0.69327,0.69319,0.69319,176500000.0
2005-03-21 11:04:00,0.69317,0.69318,0.69311,0.69315,231399997.0
2005-03-21 11:05:00,0.69313,0.69317,0.6931,0.69312,277099996.0
2005-03-21 11:06:00,0.69319,0.69319,0.69314,0.69315,204400001.0
2005-03-21 11:07:00,0.6931,0.69314,0.69307,0.69307,153799998.0
2005-03-21 11:08:00,0.69315,0.69319,0.69311,0.69319,50300001.0
2005-03-21 11:09:00,0.6932,0.6932,0.6932,0.6932,154599998.0
2005-03-21 11:10:00,0.6932,0.6932,0.69317,0.69317,114000000.0
2005-03-21 11:11:00,0.69318,0.69318,0.69312,0.69312,109299999.0
2005-03-21 11:12:00,0.69317,0.69326,0.69316,0.69324,123599996.0
2005-03-21 11:13:00,0.69326,0.69326,0.69322,0.69325,112199998.0
2005-03-21 11:14:00,0.69324,0.6933,0.69322,0.69327,114199999.0
2005-03-21 11:15:00,0.69339,0.6934,0.69332,0.69339,255999999.0
2005-03-21 11:16:00,0.69338,0.69338,0.6933,0.69332,205600001.0
2005-03-21 11:17:00,0.69328,0.69328,0.69322,0.69323,107200003.0
2005-03-21 11:18:00,0.69324,0.6933,0.69324,0.6933,74199998.0
2005-03-21 11:19:00,0.69329,0.69338,0.69322,0.69335,189899998.0
2005-03-21 11:20:00,0.69335,0.69337,0.69329,0.69329,139600002.0
2005-03-21 11:21:00,0.69341,0.69341,0.69335,0.69335,205799996.0
2005-03-21 11:22:00,0.69339,0.69343,0.69335,0.69338,167499999.0
2005-03-21 11:23:00,0.69341,0.69341,0.69323,0.69326,207600002.0
2005-03-21 11:24:00,0.69337,0.6934,0.69322,0.69323,175500002.0
2005-03-21 11:25:00,0.69334,0.69334,0.69327,0.6933,68600002.0
2005-03-21 11:26:00,0.69331,0.69334,0.69328,0.69334,122799998.0
2005-03-21 11:27:00,0.69333,0.69334,0.69324,0.6933,125699998.0
2005-03-21 11:28:00,0.69319,0.6933,0.69319,0.69324,241700001.0
2005-03-21 11:29:00,0.69327,0.69329,0.69323,0.69323,146400002.0
2005-03-21 11:30:00,0.69329,0.69329,0.69319,0.69322,276200001.0
2005-03-21 11:31:00,0.6932,0.69331,0.6932,0.69325,68200001.0
2005-03-21 11:32:00,0.69336,0.69337,0.69324,0.69331,154400001.0
2005-03-21 11:33:00,0.69332,0.69338,0.69328,0.69328,195499995.0
2005-03-21 11:34:00,0.69332,0.69338,0.69331,0.69332,176300000.0
2005-03-21 11:35:00,0.69331,0.69331,0.69322,0.69325,179700002.0
2005-03-21 11:36:00,0.69316,0.69325,0.69312,0.69312,305900000.0
2005-03-21 11:37:00,0.69315,0.69322,0.69312,0.69322,135700002.0
2005-03-21 11:38:00,0.6932,0.69325,0.69314,0.69325,253199998.0
2005-03-21 11:39:00,0.69319,0.69325,0.69314,0.69325,210399999.0
2005-03-21 11:40:00,0.69324,0.69325,0.69323,0.69325,71999999.0
2005-03-21 11:41:00,0.6932,0.69325,0.6932,0.69325,53900000.0
2005-03-21 11:42:00,0.69323,0.69323,0.69319,0.69322,58300000.0
2005-03-21 11:43:00,0.6932,0.69329,0.6932,0.69329,95400000.0
2005-03-21 11:44:00,0.69321,0.69328,0.6932,0.69322,239300001.0
2005-03-21 11:45:00,0.69327,0.69333,0.69324,0.69328,193000003.0
2005-03-21 11:46:00,0.69329,0.69335,0.69321,0.69321,150799996.0
2005-03-21 11:47:00,0.69332,0.69336,0.6933,0.69332,109299997.0
2005-03-21 11:48:00,0.69325,0.69325,0.69318,0.69324,39600001.0
2005-03-21 11:49:00,0.69319,0.69332,0.69319,0.69332,77899999.0
2005-03-21 11:50:00,0.69325,0.69337,0.69325,0.69335,102899999.0
2005-03-21 11:51:00,0.69338,0.69338,0.69322,0.69322,153199998.0
2005-03-21 11:52:00,0.69325,0.69346,0.69325,0.69346,201899994.0
2005-03-21 11:53:00,0.69349,0.69357,0.69349,0.69357,149599999.0
2005-03-21 11:54:00,0.69349,0.6935,0.69347,0.69348,26400000.0
2005-03-21 11:55:00,0.69354,0.69354,0.69345,0.69349,266599996.0
2005-03-21 11:56:00,0.69345,0.69358,0.69345,0.69351,145599998.0
2005-03-21 11:57:00,0.69362,0.69362,0.6935,0.6935,146899997.0
2005-03-21 11:58:00,0.69349,0.69351,0.69341,0.69342,173499996.0
2005-03-21 11:59:00,0.6935,0.69355,0.69344,0.69355,139599999.0
2005-03-21 12:00:00,0.69347,0.69354,0.69345,0.69354,167099998.0
2005-03-21 12:01:00,0.69362,0.6937,0.69358,0.69361,101699997.0
2005-03-21 12:02:00,0.6937,0.6937,0.69353,0.69359,160599999.0
2005-03-21 12:03:00,0.69361,0.69371,0.69353,0.69362,175800002.0
2005-03-21 12:04:00,0.69368,0.69368,0.69358,0.69358,34600000.0
2005-03-21 12:05:00,0.69365,0.69365,0.69355,0.69355,127700001.0
2005-03-21 12:06:00,0.69366,0.69368,0.69358,0.69358,102000002.0
2005-03-21 12:07:00,0.69367,0.69368,0.6936,0.6936,139899997.0
2005-03-21 12:08:00,0.69368,0.69368,0.69357,0.69361,106699997.0
2005-03-21 12:09:00,0.69361,0.69361,0.69346,0.69347,173699996.0
2005-03-21 12:10:00,0.69348,0.6935,0.69348,0.6935,25100000.0
2005-03-21 12:11:00,0.6935,0.69353,0.6934,0.6934,105400000.0
2005-03-21 12:12:00,0.69342,0.69361,0.69341,0.69355,110000003.0
2005-03-21 12:13:00,0.69364,0.69367,0.6936,0.69365,189599998.0
2005-03-21 12:14:00,0.69365,0.69365,0.6936,0.6936,47600000.0
2005-03-21 12:15:00,0.6936,0.69365,0.6936,0.69362,24400000.0
2005-03-21 12:16:00,0.6937,0.69372,0.69364,0.69368,173100000.0
2005-03-21 12:17:00,0.69359,0.69364,0.69355,0.69361,201700008.0
2005-03-21 12:18:00,0.69357,0.69357,0.69339,0.69339,111000002.0
2005-03-21 12:19:00,0.69344,0.6935,0.69343,0.6935,106000000.0
2005-03-21 12:20:00,0.69352,0.69358,0.69345,0.69351,141000001.0
2005-03-21 12:21:00,0.69352,0.6936,0.69351,0.69352,171399997.0
2005-03-21 12:22:00,0.69351,0.69353,0.69344,0.69353,85400001.0
2005-03-21 12:23:00,0.69348,0.69348,0.69342,0.69342,105099998.0
2005-03-21 12:24:00,0.69342,0.69348,0.69342,0.69348,53399999.0
2005-03-21 12:25:00,0.69352,0.69353,0.69344,0.6935,196799997.0
2005-03-21 12:26:00,0.69345,0.69346,0.69339,0.69346,65000001.0
2005-03-21 12:27:00,0.69348,0.69355,0.69343,0.6935,190900003.0
2005-03-21 12:28:00,0.6935,0.69351,0.69344,0.69344,137299999.0
2005-03-21 12:29:00,0.69346,0.69357,0.69346,0.69356,61100000.0
2005-03-21 12:30:00,0.69352,0.69354,0.69347,0.69348,96700000.0
2005-03-21 12:31:00,0.6935,0.69355,0.69347,0.69354,147499998.0
2005-03-21 12:32:00,0.6936,0.69367,0.69357,0.69367,117900003.0
2005-03-21 12:33:00,0.69372,0.69373,0.69372,0.69373,71900002.0
2005-03-21 12:34:00,0.69375,0.69378,0.69364,0.6937,288200003.0
2005-03-21 12:35:00,0.69379,0.69379,0.69367,0.6937,37600000.0
2005-03-21 12:36:00,0.69371,0.69389,0.69371,0.69381,232400000.0
2005-03-21 12:37:00,0.69391,0.69391,0.69367,0.69367,149599997.0
2005-03-21 12:38:00,0.69377,0.69389,0.69373,0.69382,147099996.0
2005-03-21 12:39:00,0.69387,0.6939,0.69383,0.69389,72900002.0
2005-03-21 12:40:00,0.69383,0.69383,0.69366,0.69366,104500000.0
2005-03-21 12:41:00,0.69374,0.69393,0.69374,0.6938,210799998.0
2005-03-21 12:42:00,0.69378,0.69391,0.6937,0.69391,123899999.0
2005-03-21 12:43:00,0.6939,0.69391,0.69383,0.69388,254400002.0
2005-03-21 12:44:00,0.6939,0.69413,0.6939,0.69413,148600005.0
2005-03-21 12:45:00,0.69408,0.69408,0.69394,0.69394,148300001.0
2005-03-21 12:46:00,0.69401,0.69409,0.69397,0.694,162499999.0
2005-03-21 12:47:00,0.69405,0.69412,0.694,0.6941,126299999.0
2005-03-21 12:48:00,0.69414,0.69423,0.69411,0.69417,177899998.0
2005-03-21 12:49:00,0.69418,0.69418,0.69406,0.69408,137000003.0
2005-03-21 12:50:00,0.69412,0.69412,0.69406,0.69409,180999999.0
2005-03-21 12:51:00,0.6941,0.69411,0.69397,0.69397,234200002.0
2005-03-21 12:52:00,0.69403,0.69411,0.69395,0.69411,153400003.0
2005-03-21 12:53:00,0.69415,0.69417,0.69405,0.69417,78899999.0
2005-03-21 12:54:00,0.69408,0.69408,0.69397,0.694,153199998.0
2005-03-21 12:55:00,0.69398,0.69398,0.69385,0.69394,164600003.0
2005-03-21 12:56:00,0.69394,0.69394,0.69384,0.69384,95900001.0
2005-03-21 12:57:00,0.69397,0.69397,0.69385,0.69392,116500001.0
2005-03-21 12:58:00,0.69394,0.69401,0.69394,0.69395,110700000.0
2005-03-21 12:59:00,0.69398,0.69404,0.69397,0.69398,183500000.0
2005-03-21 13:00:00,0.69403,0.69403,0.6939,0.6939,94400001.0
2005-03-21 13:01:00,0.69397,0.69398,0.69389,0.69389,145300001.0
2005-03-21 13:02:00,0.69392,0.69393,0.69392,0.69393,43900001.0
2005-03-21 13:03:00,0.69401,0.6941,0.69389,0.69389,72899998.0
2005-03-21 13:04:00,0.69405,0.69412,0.69403,0.69406,259199995.0
2005-03-21 13:05:00,0.69403,0.69403,0.69399,0.69399,16800000.0
2005-03-21 13:06:00,0.694,0.694,0.69383,0.69395,152699998.0
2005-03-21 13:07:00,0.69396,0.69408,0.69393,0.694,83500000.0
2005-03-21 13:08:00,0.69407,0.69412,0.69394,0.694,270900001.0
2005-03-21 13:09:00,0.69406,0.69415,0.69398,0.69415,118200000.0
2005-03-21 13:10:00,0.69412,0.69416,0.69404,0.69412,139299997.0
2005-03-21 13:11:00,0.69411,0.69413,0.69409,0.69409,95599999.0
2005-03-21 13:12:00,0.69409,0.69411,0.69409,0.69411,60700000.0
2005-03-21 13:13:00,0.69408,0.6942,0.69408,0.69414,74200002.0
2005-03-21 13:14:00,0.69414,0.69415,0.69407,0.69414,129799997.0
2005-03-21 13:15:00,0.69408,0.69421,0.69407,0.69412,260800000.0
2005-03-21 13:16:00,0.69403,0.69408,0.694,0.69408,159299997.0
2005-03-21 13:17:00,0.69413,0.69413,0.69399,0.69402,426699995.0
2005-03-21 13:18:00,0.69398,0.69412,0.69398,0.69412,52200000.0
2005-03-21 13:19:00,0.69413,0.69413,0.69403,0.6941,201099998.0
2005-03-21 13:20:00,0.69405,0.69405,0.69398,0.69399,153199998.0
2005-03-21 13:21:00,0.69401,0.6941,0.69398,0.6941,107799999.0
2005-03-21 13:22:00,0.6941,0.6941,0.69397,0.69397,116400001.0
2005-03-21 13:23:00,0.69394,0.69403,0.69393,0.69403,83700003.0
2005-03-21 13:24:00,0.69403,0.69409,0.69403,0.69408,52800001.0
2005-03-21 13:25:00,0.69406,0.69406,0.69393,0.69393,126900001.0
2005-03-21 13:26:00,0.69401,0.69401,0.69388,0.69397,272300003.0
2005-03-21 13:27:00,0.69401,0.69409,0.69399,0.69402,255099998.0
2005-03-21 13:28:00,0.69391,0.69403,0.69391,0.69393,125499999.0
2005-03-21 13:29:00,0.69407,0.69409,0.69398,0.69403,203500004.0
2005-03-21 13:30:00,0.69413,0.69413,0.69405,0.6941,45900000.0
2005-03-21 13:31:00,0.69404,0.69411,0.69395,0.6941,99899998.0
2005-03-21 13:32:00,0.69409,0.69409,0.694,0.69407,92500000.0
2005-03-21 13:33:00,0.69411,0.69411,0.69407,0.69409,136299996.0
2005-03-21 13:34:00,0.69413,0.69413,0.69406,0.6941,179800000.0
2005-03-21 13:35:00,0.69402,0.69404,0.69399,0.69403,163800003.0
2005-03-21 13:36:00,0.69406,0.69406,0.69392,0.69392,215799999.0
2005-03-21 13:37:00,0.69396,0.69398,0.69389,0.69389,109999999.0
2005-03-21 13:38:00,0.69384,0.69384,0.69379,0.69381,97499998.0
2005-03-21 13:39:00,0.69378,0.69387,0.69378,0.69386,254299995.0
2005-03-21 13:40:00,0.69385,0.69385,0.69377,0.69385,143000002.0
2005-03-21 13:41:00,0.69382,0.69385,0.6938,0.6938,239500001.0
2005-03-21 13:42:00,0.69379,0.69388,0.69375,0.69382,87400000.0
2005-03-21 13:43:00,0.69382,0.69393,0.6938,0.69381,240200004.0
2005-03-21 13:44:00,0.6938,0.69385,0.69371,0.69371,79899998.0
2005-03-21 13:45:00,0.6937,0.69382,0.69369,0.69369,51000000.0
2005-03-21 13:46:00,0.6937,0.6937,0.69361,0.69363,158500000.0
2005-03-21 13:47:00,0.69369,0.69369,0.69363,0.69365,174700001.0
2005-03-21 13:48:00,0.69369,0.69377,0.69369,0.69372,171000002.0
2005-03-21 13:49:00,0.69378,0.69378,0.69367,0.69371,154700001.0
2005-03-21 13:50:00,0.6937,0.6938,0.69368,0.69372,233099994.0
2005-03-21 13:51:00,0.69373,0.6938,0.69369,0.69375,192199998.0
2005-03-21 13:52:00,0.69372,0.69375,0.69372,0.69372,223399999.0
2005-03-21 13:53:00,0.69378,0.6938,0.69369,0.69372,167100002.0
2005-03-21 13:54:00,0.69371,0.69374,0.69368,0.69368,129300004.0
2005-03-21 13:55:00,0.69368,0.69372,0.69368,0.6937,190799999.0
2005-03-21 13:56:00,0.69373,0.69373,0.69366,0.69373,217199999.0
2005-03-21 13:57:00,0.69368,0.69369,0.69362,0.69362,156300001.0
2005-03-21 13:58:00,0.69367,0.69374,0.6936,0.69364,145600002.0
2005-03-21 13:59:00,0.69365,0.69371,0.69363,0.69365,195499998.0
2005-03-21 14:00:00,0.69376,0.69385,0.69373,0.69385,95399999.0
2005-03-21 14:01:00,0.69384,0.69386,0.69372,0.69374,118800002.0
2005-03-21 14:02:00,0.69378,0.6938,0.69372,0.6938,27100000.0
2005-03-21 14:03:00,0.69382,0.69385,0.69377,0.69385,245800001.0
2005-03-21 14:04:00,0.69382,0.69387,0.69382,0.69385,98699998.0
2005-03-21 14:05:00,0.69376,0.6938,0.69365,0.69365,103100000.0
2005-03-21 14:06:00,0.69374,0.69382,0.69374,0.69377,239399999.0
2005-03-21 14:07:00,0.69376,0.69382,0.69372,0.69372,269999997.0
2005-03-21 14:08:00,0.69381,0.69382,0.69371,0.69375,191999998.0
2005-03-21 14:09:00,0.69376,0.69378,0.69372,0.69376,250799999.0
2005-03-21 14:10:00,0.6938,0.69383,0.69372,0.69383,118400000.0
2005-03-21 14:11:00,0.69376,0.69378,0.69371,0.69378,69400001.0
2005-03-21 14:12:00,0.69376,0.69376,0.6937,0.6937,173300002.0
2005-03-21 14:13:00,0.69374,0.69384,0.69367,0.69381,122800001.0
2005-03-21 14:14:00,0.69379,0.69385,0.69379,0.69383,209899999.0
2005-03-21 14:15:00,0.69382,0.69387,0.6938,0.6938,148400000.0
2005-03-21 14:16:00,0.69395,0.69395,0.69386,0.69386,103599997.0
2005-03-21 14:17:00,0.69388,0.69392,0.69382,0.69386,128699999.0
2005-03-21 14:18:00,0.69397,0.69401,0.69383,0.69393,120299996.0
2005-03-21 14:19:00,0.69395,0.69395,0.69382,0.69382,168800001.0
2005-03-21 14:20:00,0.69388,0.69392,0.69381,0.69386,63400000.0
2005-03-21 14:21:00,0.69379,0.69383,0.69375,0.69383,132599999.0
2005-03-21 14:22:00,0.69379,0.69389,0.69379,0.69385,101300002.0
2005-03-21 14:23:00,0.69389,0.6939,0.69385,0.6939,129200000.0
2005-03-21 14:24:00,0.69395,0.69395,0.69387,0.69387,52700001.0
2005-03-21 14:25:00,0.69388,0.69388,0.69378,0.69385,147200000.0
2005-03-21 14:26:00,0.69379,0.69384,0.69369,0.69369,175400001.0
2005-03-21 14:27:00,0.69368,0.6937,0.69362,0.69364,152400000.0
2005-03-21 14:28:00,0.69368,0.69368,0.69367,0.69367,62899999.0
2005-03-21 14:29:00,0.69361,0.69368,0.69359,0.69368,110100000.0
2005-03-21 14:30:00,0.69365,0.69372,0.69365,0.6937,137699998.0
2005-03-21 14:31:00,0.69372,0.69377,0.69368,0.69368,207700002.0
2005-03-21 14:32:00,0.69373,0.69373,0.69372,0.69372,11200000.0
2005-03-21 14:33:00,0.69367,0.69372,0.69365,0.69365,129099998.0
2005-03-21 14:34:00,0.69372,0.69378,0.69371,0.69371,222899996.0
2005-03-21 14:35:00,0.69378,0.69383,0.69376,0.69381,113899996.0
2005-03-21 14:36:00,0.69383,0.69386,0.69383,0.69383,194500005.0
2005-03-21 14:37:00,0.69382,0.69383,0.6938,0.69383,145800004.0
2005-03-21 14:38:00,0.69392,0.69392,0.69379,0.69386,169700001.0
2005-03-21 14:39:00,0.69388,0.6939,0.69383,0.69387,180900003.0
2005-03-21 14:40:00,0.69389,0.69389,0.6938,0.69386,83499999.0
2005-03-21 14:41:00,0.69383,0.69385,0.6937,0.6937,164599999.0
2005-03-21 14:42:00,0.69375,0.69385,0.69375,0.69381,157500004.0
2005-03-21 14:43:00,0.69386,0.69387,0.69383,0.69385,100800000.0
2005-03-21 14:44:00,0.69388,0.69388,0.6938,0.69383,102899999.0
2005-03-21 14:45:00,0.69391,0.69395,0.69384,0.69384,146299998.0
2005-03-21 14:46:00,0.69394,0.69394,0.69382,0.69385,136599998.0
2005-03-21 14:47:00,0.69379,0.6938,0.69379,0.6938,56600003.0
2005-03-21 14:48:00,0.69381,0.69381,0.69379,0.69379,32099999.0
2005-03-21 14:49:00,0.69382,0.69385,0.6938,0.69383,121800002.0
2005-03-21 14:50:00,0.69379,0.69379,0.69379,0.69379,12700000.0
2005-03-21 14:51:00,0.69377,0.69379,0.69375,0.69375,149799999.0
2005-03-21 14:52:00,0.69373,0.69378,0.69371,0.69372,95900002.0
2005-03-21 14:53:00,0.69374,0.69385,0.69374,0.69385,138399999.0
2005-03-21 14:54:00,0.69379,0.6938,0.6937,0.6937,68599998.0
2005-03-21 14:55:00,0.69382,0.69386,0.69375,0.69386,150300002.0
2005-03-21 14:56:00,0.69383,0.69389,0.6938,0.6938,127500001.0
2005-03-21 14:57:00,0.69379,0.69388,0.69379,0.69384,131399999.0
2005-03-21 14:58:00,0.69393,0.69398,0.69382,0.69398,157800001.0
2005-03-21 14:59:00,0.69404,0.69407,0.69393,0.694,80600000.0
2005-03-21 15:00:00,0.69396,0.694,0.69392,0.69397,186500000.0
2005-03-21 15:01:00,0.69399,0.69405,0.69396,0.69401,100000001.0
2005-03-21 15:02:00,0.69403,0.69403,0.69397,0.69397,70000000.0
2005-03-21 15:03:00,0.69392,0.69398,0.69387,0.69392,94100001.0
2005-03-21 15:04:00,0.69393,0.69395,0.69387,0.69387,218799998.0
2005-03-21 15:05:00,0.69378,0.69382,0.69372,0.69375,189000001.0
2005-03-21 15:06:00,0.69375,0.69384,0.69375,0.69381,127800000.0
2005-03-21 15:07:00,0.69382,0.69386,0.69375,0.69385,66200000.0
2005-03-21 15:08:00,0.69384,0.69385,0.69375,0.69379,127700000.0
2005-03-21 15:09:00,0.69386,0.69386,0.6938,0.6938,58099998.0
2005-03-21 15:10:00,0.69375,0.69386,0.69375,0.69381,121399997.0
2005-03-21 15:11:00,0.69383,0.69397,0.69383,0.6939,184199995.0
2005-03-21 15:12:00,0.69387,0.69387,0.69377,0.69384,113200001.0
2005-03-21 15:13:00,0.69385,0.69389,0.69382,0.69382,68300001.0
2005-03-21 15:14:00,0.69386,0.69396,0.69385,0.69394,127899998.0
2005-03-21 15:15:00,0.69396,0.69396,0.69391,0.69392,92900002.0
2005-03-21 15:16:00,0.69392,0.69399,0.69392,0.69394,184800003.0
2005-03-21 15:17:00,0.69395,0.694,0.69387,0.69387,129100002.0
2005-03-21 15:18:00,0.69381,0.69386,0.69378,0.69385,111699997.0
2005-03-21 15:19:00,0.69377,0.69395,0.69377,0.69388,140699998.0
2005-03-21 15:20:00,0.69391,0.69394,0.69385,0.69385,121200000.0
2005-03-21 15:21:00,0.69381,0.69381,0.69379,0.69379,13600000.0
2005-03-21 15:22:00,0.69377,0.69386,0.69377,0.69377,79200002.0
2005-03-21 15:23:00,0.69373,0.69383,0.69373,0.69383,97000002.0
2005-03-21 15:24:00,0.69388,0.69399,0.69388,0.69399,122000000.0
2005-03-21 15:25:00,0.694,0.694,0.69395,0.69395,141399999.0
2005-03-21 15:26:00,0.69409,0.69409,0.69402,0.69406,202799998.0
2005-03-21 15:27:00,0.69397,0.69397,0.69387,0.69388,61300002.0
2005-03-21 15:28:00,0.69395,0.69395,0.69381,0.69385,56700000.0
2005-03-21 15:29:00,0.69391,0.69393,0.69385,0.69391,102699999.0
2005-03-21 15:30:00,0.69396,0.69396,0.69386,0.69386,83000000.0
2005-03-21 15:31:00,0.69379,0.69386,0.69379,0.69386,149600000.0
2005-03-21 15:32:00,0.6939,0.69391,0.69382,0.69386,112900001.0
2005-03-21 15:33:00,0.69392,0.69392,0.69382,0.69382,171300000.0
2005-03-21 15:34:00,0.69382,0.69385,0.6937,0.69375,224999997.0
2005-03-21 15:35:00,0.6938,0.6938,0.69369,0.69375,181099998.0
2005-03-21 15:36:00,0.69372,0.69378,0.69371,0.69372,186199995.0
2005-03-21 15:37:00,0.69375,0.69388,0.69375,0.6938,120999999.0
2005-03-21 15:38:00,0.69382,0.69382,0.69367,0.69371,143700005.0
2005-03-21 15:39:00,0.69375,0.69375,0.69373,0.69373,72499998.0
2005-03-21 15:40:00,0.69382,0.69383,0.69376,0.69377,170700001.0
2005-03-21 15:41:00,0.6937,0.69378,0.6937,0.69372,160700001.0
2005-03-21 15:42:00,0.69376,0.69379,0.69371,0.69374,164399997.0
2005-03-21 15:43:00,0.69378,0.69381,0.69375,0.69381,171400000.0
2005-03-21 15:44:00,0.69382,0.69388,0.69381,0.69382,118399997.0
2005-03-21 15:45:00,0.69388,0.69388,0.6938,0.6938,127300003.0
2005-03-21 15:46:00,0.69379,0.69386,0.69373,0.69385,193400000.0
2005-03-21 15:47:00,0.69378,0.69381,0.69369,0.69371,219500005.0
2005-03-21 15:48:00,0.69374,0.69383,0.69373,0.69374,282799997.0
2005-03-21 15:49:00,0.69377,0.6938,0.6937,0.6937,191099999.0
2005-03-21 15:50:00,0.69374,0.69378,0.6937,0.6937,105400001.0
2005-03-21 15:51:00,0.69371,0.69386,0.69371,0.69385,223200001.0
2005-03-21 15:52:00,0.69376,0.69399,0.69376,0.69393,226500001.0
2005-03-21 15:53:00,0.69394,0.69396,0.69387,0.69387,117500003.0
2005-03-21 15:54:00,0.69383,0.69388,0.69382,0.69382,129299997.0
2005-03-21 15:55:00,0.69388,0.69396,0.69385,0.69396,166899999.0
2005-03-21 15:56:00,0.69402,0.69402,0.69396,0.69397,174000001.0
2005-03-21 15:57:00,0.69412,0.69416,0.69407,0.69408,47100001.0
2005-03-21 15:58:00,0.69412,0.69412,0.69411,0.69411,26300000.0
2005-03-21 15:59:00,0.69408,0.69412,0.69405,0.69405,139799996.0
2005-03-21 16:00:00,0.6941,0.69415,0.69402,0.69408,112399999.0
2005-03-21 16:01:00,0.6941,0.6941,0.6941,0.6941,2400000.0
2005-03-21 16:02:00,0.69405,0.6941,0.69402,0.6941,76500000.0
2005-03-21 16:03:00,0.69412,0.69426,0.69412,0.69425,182900002.0
2005-03-21 16:04:00,0.69431,0.69431,0.69419,0.6942,51300000.0
2005-03-21 16:05:00,0.6942,0.69429,0.69419,0.69419,154400003.0
2005-03-21 16:06:00,0.69421,0.69421,0.6941,0.69419,76699998.0
2005-03-21 16:07:00,0.69419,0.69425,0.69415,0.69418,144600000.0
2005-03-21 16:08:00,0.69422,0.69427,0.69416,0.69416,205500003.0
2005-03-21 16:09:00,0.69412,0.69417,0.69411,0.69413,138799997.0
2005-03-21 16:10:00,0.69412,0.69421,0.69412,0.6942,113300001.0
2005-03-21 16:11:00,0.69424,0.69427,0.69419,0.69424,118000003.0
2005-03-21 16:12:00,0.69422,0.69425,0.69421,0.69423,201500001.0
2005-03-21 16:13:00,0.69415,0.69422,0.69415,0.69422,135599999.0
2005-03-21 16:14:00,0.69423,0.69428,0.69423,0.69423,188899999.0
2005-03-21 16:15:00,0.69424,0.69426,0.69424,0.69425,70400000.0
2005-03-21 16:16:00,0.69426,0.69433,0.69426,0.69431,134900003.0
2005-03-21 16:17:00,0.69439,0.69444,0.6943,0.69442,242899998.0
2005-03-21 16:18:00,0.69448,0.69452,0.69441,0.69443,262700000.0
2005-03-21 16:19:00,0.69441,0.69449,0.69441,0.69449,131600003.0
2005-03-21 16:20:00,0.69442,0.69445,0.69442,0.69445,117399997.0
2005-03-21 16:21:00,0.69441,0.69449,0.69437,0.69441,129200000.0
2005-03-21 16:22:00,0.69442,0.69449,0.69442,0.69443,89500000.0
2005-03-21 16:23:00,0.69442,0.69445,0.69437,0.69445,230699999.0
2005-03-21 16:24:00,0.69442,0.69446,0.69437,0.69443,124000003.0
2005-03-21 16:25:00,0.69437,0.69446,0.69437,0.69445,81800000.0
2005-03-21 16:26:00,0.69438,0.69438,0.6943,0.69432,40700000.0
2005-03-21 16:27:00,0.69434,0.69438,0.69429,0.69429,117500003.0
2005-03-21 16:28:00,0.69435,0.69437,0.69432,0.69432,20800000.0
2005-03-21 16:29:00,0.6943,0.6943,0.69427,0.6943,133500005.0
2005-03-21 16:30:00,0.69425,0.69425,0.69425,0.69425,5300000.0
2005-03-21 16:31:00,0.69423,0.69423,0.69416,0.69416,69800003.0
2005-03-21 16:32:00,0.69419,0.69424,0.69413,0.69419,212100002.0
2005-03-21 16:33:00,0.69425,0.6943,0.69425,0.69428,156800003.0
2005-03-21 16:34:00,0.69434,0.69443,0.69428,0.69439,173800000.0
2005-03-21 16:35:00,0.69439,0.69439,0.6943,0.69436,192800000.0
2005-03-21 16:36:00,0.69437,0.69451,0.69437,0.69447,74900000.0
2005-03-21 16:37:00,0.69437,0.69443,0.69437,0.69437,166900000.0
2005-03-21 16:38:00,0.6944,0.69443,0.69437,0.69437,161999997.0
2005-03-21 16:39:00,0.69436,0.69436,0.69435,0.69436,53500002.0
2005-03-21 16:40:00,0.6945,0.6945,0.69441,0.69449,245999998.0
2005-03-21 16:41:00,0.6943,0.69435,0.6943,0.69435,265300003.0
2005-03-21 16:42:00,0.69433,0.69437,0.6943,0.69432,39500000.0
2005-03-21 16:43:00,0.69431,0.69431,0.69427,0.6943,130600001.0
2005-03-21 16:44:00,0.69433,0.69434,0.69432,0.69432,57099998.0
2005-03-21 16:45:00,0.69428,0.69433,0.69427,0.69431,221200003.0
2005-03-21 16:46:00,0.69432,0.69437,0.69431,0.69432,176399999.0
2005-03-21 16:47:00,0.6943,0.69436,0.69429,0.69429,62000000.0
2005-03-21 16:48:00,0.69444,0.69449,0.6944,0.6944,227299996.0
2005-03-21 16:49:00,0.69442,0.69458,0.69442,0.69455,109600000.0
2005-03-21 16:50:00,0.69458,0.6947,0.69453,0.6947,88300002.0
2005-03-21 16:51:00,0.69463,0.69478,0.6946,0.69478,252500005.0
2005-03-21 16:52:00,0.69492,0.69492,0.69481,0.69481,79899998.0
2005-03-21 16:53:00,0.69484,0.6949,0.69478,0.69484,210000003.0
2005-03-21 16:54:00,0.69489,0.6949,0.69478,0.69478,90100000.0
2005-03-21 16:55:00,0.69481,0.69481,0.69476,0.69476,83000000.0
2005-03-21 16:56:00,0.69473,0.69476,0.69464,0.69464,72399998.0
2005-03-21 16:57:00,0.69467,0.69467,0.69456,0.69462,109000002.0
2005-03-21 16:58:00,0.69461,0.69461,0.69452,0.69452,157900001.0
2005-03-21 16:59:00,0.69455,0.69455,0.6945,0.6945,88400002.0
2005-03-21 17:00:00,0.69453,0.69457,0.6945,0.69457,270199997.0
2005-03-21 17:01:00,0.69454,0.69464,0.69454,0.6946,253500005.0
2005-03-21 17:02:00,0.69466,0.69479,0.69466,0.69476,232500002.0
2005-03-21 17:03:00,0.69472,0.69472,0.6946,0.6946,110799999.0
2005-03-21 17:04:00,0.69464,0.69469,0.6946,0.69465,148700000.0
2005-03-21 17:05:00,0.69459,0.69462,0.69455,0.69456,110900000.0
2005-03-21 17:06:00,0.69455,0.69461,0.69455,0.69457,110799997.0
2005-03-21 17:07:00,0.69461,0.69473,0.69461,0.69465,285500001.0
2005-03-21 17:08:00,0.69465,0.69468,0.69462,0.69462,84400000.0
2005-03-21 17:09:00,0.69465,0.69465,0.69449,0.69453,45500000.0
2005-03-21 17:10:00,0.69462,0.69462,0.69452,0.69455,59699999.0
2005-03-21 17:11:00,0.69447,0.69447,0.69441,0.69444,90200001.0
2005-03-21 17:12:00,0.69438,0.69445,0.69432,0.69432,163199997.0
2005-03-21 17:13:00,0.69434,0.69445,0.69424,0.69445,135599996.0
2005-03-21 17:14:00,0.69439,0.69447,0.69439,0.69445,97200003.0
2005-03-21 17:15:00,0.69445,0.69449,0.69439,0.6944,113999997.0
2005-03-21 17:16:00,0.69443,0.69451,0.69439,0.69439,116300003.0
2005-03-21 17:17:00,0.69436,0.69454,0.69436,0.69448,162399998.0
2005-03-21 17:18:00,0.69464,0.69467,0.69446,0.69448,220999998.0
2005-03-21 17:19:00,0.69456,0.69456,0.6944,0.69442,218500004.0
2005-03-21 17:20:00,0.69454,0.69459,0.69444,0.69448,176599999.0
2005-03-21 17:21:00,0.69448,0.69448,0.69439,0.6944,190100001.0
2005-03-21 17:22:00,0.69443,0.69451,0.69443,0.69447,222499996.0
2005-03-21 17:23:00,0.69441,0.69453,0.69441,0.69441,279399999.0
2005-03-21 17:24:00,0.69448,0.69457,0.69443,0.69452,194100001.0
2005-03-21 17:25:00,0.69449,0.69458,0.69448,0.69448,222100001.0
2005-03-21 17:26:00,0.69453,0.69453,0.69441,0.69442,187199997.0
2005-03-21 17:27:00,0.69438,0.69444,0.69438,0.69442,183899999.0
2005-03-21 17:28:00,0.69443,0.69446,0.69443,0.69446,115599999.0
2005-03-21 17:29:00,0.69452,0.69453,0.69447,0.69447,123800000.0
2005-03-21 17:30:00,0.69443,0.69455,0.69443,0.69444,187500001.0
2005-03-21 17:31:00,0.69453,0.69462,0.69452,0.69462,132300002.0
2005-03-21 17:32:00,0.69462,0.69463,0.69453,0.69463,157099999.0
2005-03-21 17:33:00,0.69469,0.69469,0.69459,0.69459,103799999.0
2005-03-21 17:34:00,0.69459,0.69463,0.69458,0.69461,169799998.0
2005-03-21 17:35:00,0.6947,0.6947,0.69467,0.6947,91100001.0
2005-03-21 17:36:00,0.69468,0.69468,0.69459,0.69459,70899998.0
2005-03-21 17:37:00,0.69461,0.69469,0.6946,0.69467,73700000.0
2005-03-21 17:38:00,0.69465,0.6947,0.69459,0.69465,312099999.0
2005-03-21 17:39:00,0.69472,0.69479,0.69462,0.69476,162500001.0
2005-03-21 17:40:00,0.69465,0.69477,0.69463,0.69476,83299999.0
2005-03-21 17:41:00,0.69467,0.69478,0.69467,0.69477,222799998.0
2005-03-21 17:42:00,0.69476,0.6949,0.69476,0.6948,118099999.0
2005-03-21 17:43:00,0.69489,0.69489,0.6947,0.69472,161999999.0
2005-03-21 17:44:00,0.69476,0.6948,0.69468,0.69471,49600001.0
2005-03-21 17:45:00,0.69466,0.69466,0.6945,0.6945,147700000.0
2005-03-21 17:46:00,0.69453,0.69457,0.69447,0.69455,167099999.0
2005-03-21 17:47:00,0.69452,0.69464,0.69452,0.69462,79000001.0
2005-03-21 17:48:00,0.69465,0.69465,0.69452,0.69453,124599999.0
2005-03-21 17:49:00,0.69462,0.69465,0.69459,0.69459,82700002.0
2005-03-21 17:50:00,0.6945,0.69452,0.69449,0.69449,94899997.0
2005-03-21 17:51:00,0.69454,0.69469,0.69454,0.69463,173300001.0
2005-03-21 17:52:00,0.69462,0.69484,0.69462,0.69471,189599997.0
2005-03-21 17:53:00,0.69469,0.69475,0.69463,0.69463,116499998.0
2005-03-21 17:54:00,0.6946,0.69464,0.69452,0.6946,204900000.0
2005-03-21 17:55:00,0.69455,0.69472,0.69455,0.69466,163700000.0
2005-03-21 17:56:00,0.69467,0.69474,0.69463,0.69468,216899997.0
2005-03-21 17:57:00,0.69465,0.6947,0.69465,0.6947,122800003.0
2005-03-21 17:58:00,0.69478,0.69484,0.69473,0.69484,87599998.0
2005-03-21 17:59:00,0.69488,0.69493,0.69485,0.6949,78000000.0
2005-03-21 18:00:00,0.69496,0.69501,0.69485,0.69488,173400002.0
2005-03-21 18:01:00,0.69495,0.69501,0.69492,0.69495,1385199989.0
2005-03-21 18:02:00,0.69496,0.69512,0.69495,0.69504,1432800006.0
2005-03-21 18:03:00,0.69495,0.69501,0.69484,0.69484,1644500007.0
2005-03-21 18:04:00,0.69478,0.6949,0.69478,0.69487,838300009.0
2005-03-21 18:05:00,0.69488,0.69496,0.69488,0.69489,1221299999.0
2005-03-21 18:06:00,0.69496,0.69507,0.69495,0.69498,1468299998.0
2005-03-21 18:07:00,0.69502,0.6951,0.695,0.69503,1971600000.0
2005-03-21 18:08:00,0.69505,0.69505,0.69494,0.69501,2004799995.0
2005-03-21 18:09:00,0.69502,0.69505,0.69497,0.69499,943100007.0
2005-03-21 18:10:00,0.695,0.69511,0.69497,0.69497,824799998.0
2005-03-21 18:11:00,0.69495,0.69508,0.69495,0.69506,1249900011.0
2005-03-21 18:12:00,0.69501,0.69501,0.69483,0.69483,830100001.0
2005-03-21 18:13:00,0.69494,0.69494,0.6948,0.69483,971399997.0
2005-03-21 18:14:00,0.69486,0.69493,0.69482,0.69487,1648800014.0
2005-03-21 18:15:00,0.69502,0.69508,0.69488,0.69501,2101600010.0
2005-03-21 18:16:00,0.69501,0.69505,0.69497,0.69497,966199999.0
2005-03-21 18:17:00,0.69499,0.69506,0.69498,0.69503,915300002.0
2005-03-21 18:18:00,0.695,0.69507,0.69499,0.69505,985599986.0
2005-03-21 18:19:00,0.69505,0.6951,0.69498,0.69503,717000011.0
2005-03-21 18:20:00,0.69508,0.69511,0.69502,0.69505,565499993.0
2005-03-21 18:21:00,0.69498,0.69498,0.6949,0.69492,1051500009.0
2005-03-21 18:22:00,0.69493,0.69495,0.69486,0.6949,1134500006.0
2005-03-21 18:23:00,0.6949,0.69495,0.69482,0.69492,1105500008.0
2005-03-21 18:24:00,0.69493,0.69503,0.69487,0.69487,1047200000.0
2005-03-21 18:25:00,0.69495,0.69501,0.69484,0.69484,945900007.0
2005-03-21 18:26:00,0.69483,0.69489,0.69478,0.69488,1011399999.0
2005-03-21 18:27:00,0.69488,0.69488,0.69478,0.69478,678800008.0
2005-03-21 18:28:00,0.69486,0.69486,0.69475,0.69476,640400001.0
2005-03-21 18:29:00,0.69472,0.6948,0.6947,0.69475,822700001.0
2005-03-21 18:30:00,0.6947,0.69475,0.69459,0.69475,731500000.0
2005-03-21 18:31:00,0.69464,0.69465,0.69449,0.69449,677900001.0
2005-03-21 18:32:00,0.69451,0.69455,0.69438,0.69438,496699999.0
2005-03-21 18:33:00,0.69442,0.69453,0.69441,0.69447,806000004.0
2005-03-21 18:34:00,0.69439,0.69439,0.69416,0.69416,1135800009.0
2005-03-21 18:35:00,0.69413,0.69426,0.69413,0.69418,475199998.0
2005-03-21 18:36:00,0.69414,0.69414,0.69397,0.69398,202900000.0
2005-03-21 18:37:00,0.69403,0.69405,0.69391,0.69395,310399999.0
2005-03-21 18:38:00,0.69391,0.69398,0.6937,0.6937,311700004.0
2005-03-21 18:39:00,0.6938,0.69384,0.69378,0.69383,462300002.0
2005-03-21 18:40:00,0.6939,0.69399,0.69379,0.69387,316599999.0
2005-03-21 18:41:00,0.694,0.69411,0.69387,0.69387,633099999.0
2005-03-21 18:42:00,0.69393,0.69397,0.69383,0.69387,467599997.0
2005-03-21 18:43:00,0.69381,0.69403,0.69381,0.69401,387800003.0
2005-03-21 18:44:00,0.69398,0.69402,0.69369,0.69382,662800005.0
2005-03-21 18:45:00,0.69376,0.69376,0.69354,0.69354,373599998.0
2005-03-21 18:46:00,0.69368,0.69368,0.69337,0.69337,234799996.0
2005-03-21 18:47:00,0.69339,0.6934,0.69332,0.69335,354300001.0
2005-03-21 18:48:00,0.69336,0.69341,0.69328,0.69332,423299999.0
2005-03-21 18:49:00,0.69322,0.69333,0.6932,0.69325,211499999.0
2005-03-21 18:50:00,0.69335,0.69339,0.69328,0.69335,110200001.0
2005-03-21 18:51:00,0.69346,0.69346,0.69324,0.6933,450800001.0
2005-03-21 18:52:00,0.69333,0.69346,0.69333,0.69335,306300007.0
2005-03-21 18:53:00,0.69343,0.69343,0.6933,0.69331,549200004.0
2005-03-21 18:54:00,0.69343,0.69349,0.69339,0.69347,308399994.0
2005-03-21 18:55:00,0.69344,0.69361,0.69344,0.69352,643399997.0
2005-03-21 18:56:00,0.69361,0.69361,0.6935,0.6935,393499998.0
2005-03-21 18:57:00,0.69348,0.69351,0.69344,0.69344,427900001.0
2005-03-21 18:58:00,0.6934,0.69346,0.69337,0.69338,878399995.0
2005-03-21 18:59:00,0.69342,0.69352,0.69342,0.6935,746800004.0
2005-03-21 19:00:00,0.69342,0.69363,0.69342,0.69355,509699999.0
2005-03-21 19:01:00,0.69358,0.69358,0.69353,0.69355,167800001.0
2005-03-21 19:02:00,0.69352,0.69362,0.69347,0.69347,562100000.0
2005-03-21 19:03:00,0.69348,0.69352,0.69342,0.69343,489200003.0
2005-03-21 19:04:00,0.69349,0.69349,0.69342,0.69342,429499998.0
2005-03-21 19:05:00,0.69339,0.69353,0.69339,0.69345,410100001.0
2005-03-21 19:06:00,0.69342,0.69354,0.6933,0.6933,789800004.0
2005-03-21 19:07:00,0.6934,0.69349,0.6933,0.69337,302000002.0
2005-03-21 19:08:00,0.69343,0.69346,0.69335,0.69335,869200002.0
2005-03-21 19:09:00,0.69335,0.69348,0.69335,0.69335,633500002.0
2005-03-21 19:10:00,0.69338,0.6934,0.6933,0.6934,449499996.0
2005-03-21 19:11:00,0.6933,0.6933,0.69273,0.69329,118200002.0
2005-03-21 19:12:00,0.69333,0.69339,0.69327,0.6933,274399999.0
2005-03-21 19:13:00,0.69338,0.69341,0.69329,0.6933,460800000.0
2005-03-21 19:14:00,0.69332,0.69335,0.69323,0.69324,360099997.0
2005-03-21 19:15:00,0.69328,0.69334,0.69325,0.69327,416499994.0
2005-03-21 19:16:00,0.69333,0.69333,0.69328,0.6933,172300001.0
2005-03-21 19:17:00,0.69335,0.69342,0.69334,0.69339,434899999.0
2005-03-21 19:18:00,0.69344,0.69351,0.69344,0.69346,384300005.0
2005-03-21 19:19:00,0.69345,0.69353,0.69344,0.69353,596999994.0
2005-03-21 19:20:00,0.69347,0.69355,0.69343,0.69351,343100004.0
2005-03-21 19:21:00,0.69353,0.69353,0.69337,0.69346,306699999.0
2005-03-21 19:22:00,0.6935,0.69353,0.69343,0.69353,359899996.0
2005-03-21 19:23:00,0.69351,0.69354,0.6934,0.69354,371399999.0
2005-03-21 19:24:00,0.6935,0.69357,0.6935,0.69357,189099998.0
2005-03-21 19:25:00,0.69356,0.69357,0.69349,0.69357,142100003.0
2005-03-21 19:26:00,0.69357,0.69359,0.69352,0.69352,524099999.0
2005-03-21 19:27:00,0.69351,0.69358,0.6935,0.69355,599700000.0
2005-03-21 19:28:00,0.69342,0.69356,0.69342,0.69356,276700009.0
2005-03-21 19:29:00,0.69355,0.69358,0.69348,0.69355,594299999.0
2005-03-21 19:30:00,0.69358,0.69363,0.69356,0.69357,756799999.0
2005-03-21 19:31:00,0.69364,0.69375,0.69364,0.69367,793599995.0
2005-03-21 19:32:00,0.69378,0.69388,0.69352,0.69385,413099993.0
2005-03-21 19:33:00,0.69378,0.69382,0.69374,0.69382,246799998.0
2005-03-21 19:34:00,0.69376,0.69376,0.69366,0.69371,395199996.0
2005-03-21 19:35:00,0.69376,0.69376,0.69345,0.69373,546200002.0
2005-03-21 19:36:00,0.69377,0.69381,0.69367,0.69381,546500001.0
2005-03-21 19:37:00,0.69378,0.69383,0.69369,0.69383,364599996.0
2005-03-21 19:38:00,0.69378,0.69382,0.69374,0.6938,374600000.0
2005-03-21 19:39:00,0.69373,0.69378,0.69367,0.69375,956099996.0
2005-03-21 19:40:00,0.69377,0.69383,0.69372,0.69372,620699998.0
2005-03-21 19:41:00,0.69371,0.69375,0.69368,0.69369,581800000.0
2005-03-21 19:42:00,0.69372,0.69382,0.69361,0.69361,194000002.0
2005-03-21 19:43:00,0.69392,0.69392,0.69369,0.69382,136499998.0
2005-03-21 19:44:00,0.6939,0.69391,0.69379,0.69382,525499997.0
2005-03-21 19:45:00,0.69378,0.69386,0.69374,0.69374,278300002.0
2005-03-21 19:46:00,0.6938,0.69384,0.69377,0.69377,81299999.0
2005-03-21 19:47:00,0.69378,0.69382,0.69375,0.69382,117700001.0
2005-03-21 19:48:00,0.69382,0.69385,0.69372,0.69372,99500001.0
2005-03-21 19:49:00,0.69372,0.69373,0.69365,0.69369,271799996.0
2005-03-21 19:50:00,0.69376,0.69381,0.69374,0.69375,321399996.0
2005-03-21 19:51:00,0.69376,0.69378,0.69366,0.69366,322200001.0
2005-03-21 19:52:00,0.69371,0.69378,0.69368,0.69378,294899998.0
2005-03-21 19:53:00,0.69378,0.69378,0.69367,0.69367,194000002.0
2005-03-21 19:54:00,0.69363,0.69363,0.69355,0.6936,211600003.0
2005-03-21 19:55:00,0.69361,0.69361,0.69355,0.69355,123000000.0
2005-03-21 19:56:00,0.69353,0.69353,0.69347,0.69347,71799998.0
2005-03-21 19:57:00,0.69349,0.69349,0.69338,0.69343,549899988.0
2005-03-21 19:58:00,0.69348,0.69352,0.69339,0.69339,261900001.0
2005-03-21 19:59:00,0.69335,0.69341,0.69329,0.69333,519099999.0
2005-03-21 20:00:00,0.6935,0.6935,0.6934,0.6935,176800001.0
2005-03-21 20:01:00,0.69351,0.69351,0.69342,0.69342,280499999.0
2005-03-21 20:02:00,0.6935,0.6935,0.69338,0.69338,90799999.0
2005-03-21 20:03:00,0.69349,0.69349,0.69341,0.69345,120600000.0
2005-03-21 20:04:00,0.6935,0.69353,0.69347,0.69353,153000002.0
2005-03-21 20:05:00,0.69353,0.69353,0.69345,0.69347,84000002.0
2005-03-21 20:06:00,0.69343,0.69353,0.69343,0.69353,154000000.0
2005-03-21 20:07:00,0.69346,0.69346,0.69336,0.6934,163499999.0
2005-03-21 20:08:00,0.69347,0.69358,0.69334,0.69345,745099995.0
2005-03-21 20:09:00,0.69338,0.69344,0.69336,0.69344,197300004.0
2005-03-21 20:10:00,0.69343,0.69343,0.69335,0.69339,72000000.0
2005-03-21 20:11:00,0.69341,0.69352,0.69341,0.69352,283799997.0
2005-03-21 20:12:00,0.69355,0.69358,0.69346,0.69355,875200000.0
2005-03-21 20:13:00,0.69352,0.69352,0.69344,0.69352,556799996.0
2005-03-21 20:14:00,0.69352,0.69355,0.69351,0.69353,372700005.0
2005-03-21 20:15:00,0.69349,0.69353,0.69344,0.6935,764099996.0
2005-03-21 20:16:00,0.69348,0.69349,0.69333,0.69333,392299995.0
2005-03-21 20:17:00,0.69341,0.69341,0.69334,0.69337,73300001.0
2005-03-21 20:18:00,0.69338,0.69338,0.69324,0.69324,281899999.0
2005-03-21 20:19:00,0.69335,0.69335,0.69323,0.69328,481999998.0
2005-03-21 20:20:00,0.69334,0.69343,0.69334,0.69338,533599999.0
2005-03-21 20:21:00,0.69335,0.69335,0.69333,0.69333,47100000.0
2005-03-21 20:22:00,0.69345,0.69349,0.69335,0.69343,85400000.0
2005-03-21 20:23:00,0.69329,0.69332,0.69325,0.6933,447100000.0
2005-03-21 20:24:00,0.69326,0.69335,0.69326,0.69326,310100001.0
2005-03-21 20:25:00,0.69334,0.69339,0.69331,0.69331,528199992.0
2005-03-21 20:26:00,0.69333,0.69335,0.69328,0.69332,1066900002.0
2005-03-21 20:27:00,0.69329,0.69335,0.69329,0.6933,281499997.0
2005-03-21 20:28:00,0.69332,0.69348,0.69332,0.69344,619500000.0
2005-03-21 20:29:00,0.69334,0.69337,0.69327,0.69328,734499991.0
2005-03-21 20:30:00,0.69333,0.69339,0.69329,0.69332,1860300007.0
2005-03-21 20:31:00,0.69332,0.69337,0.69327,0.69327,1017499999.0
2005-03-21 20:32:00,0.69329,0.69337,0.69325,0.69327,1711900002.0
2005-03-21 20:33:00,0.69327,0.6934,0.69327,0.69335,288699997.0
2005-03-21 20:34:00,0.69346,0.69346,0.69324,0.69324,532100005.0
2005-03-21 20:35:00,0.69325,0.69329,0.69317,0.69317,259800000.0
2005-03-21 20:36:00,0.69319,0.69319,0.69311,0.69312,403500005.0
2005-03-21 20:37:00,0.69313,0.69322,0.69312,0.69313,746899998.0
2005-03-21 20:38:00,0.69315,0.69328,0.69314,0.69318,899199992.0
2005-03-21 20:39:00,0.69319,0.69324,0.69312,0.69319,419200003.0
2005-03-21 20:40:00,0.69315,0.69323,0.69313,0.69313,426400001.0
2005-03-21 20:41:00,0.69315,0.69324,0.69315,0.69322,448299991.0
2005-03-21 20:42:00,0.69319,0.69327,0.69316,0.69321,279999998.0
2005-03-21 20:43:00,0.69323,0.69324,0.69317,0.69318,355500005.0
2005-03-21 20:44:00,0.6932,0.69321,0.69311,0.6932,1050399991.0
2005-03-21 20:45:00,0.69316,0.69323,0.69314,0.69314,342200001.0
2005-03-21 20:46:00,0.69325,0.6933,0.69311,0.69311,379999998.0
2005-03-21 20:47:00,0.69312,0.69319,0.6931,0.69319,702500006.0
2005-03-21 20:48:00,0.6931,0.6932,0.69305,0.69305,628899999.0
2005-03-21 20:49:00,0.69312,0.6932,0.69306,0.69312,294500004.0
2005-03-21 20:50:00,0.69313,0.69313,0.69303,0.69311,1241299995.0
2005-03-21 20:51:00,0.69312,0.69324,0.69312,0.69322,491699995.0
2005-03-21 20:52:00,0.69322,0.69326,0.69318,0.69322,586400001.0
2005-03-21 20:53:00,0.69324,0.69324,0.69313,0.69322,1087500002.0
2005-03-21 20:54:00,0.69326,0.69332,0.69322,0.69323,564199999.0
2005-03-21 20:55:00,0.6932,0.69324,0.69318,0.69323,476400008.0
2005-03-21 20:56:00,0.69324,0.69324,0.69308,0.69319,1214399989.0
2005-03-21 20:57:00,0.6932,0.69331,0.69318,0.6932,1029600007.0
2005-03-21 20:58:00,0.6932,0.69332,0.69317,0.69325,737099989.0
2005-03-21 20:59:00,0.69323,0.69328,0.6932,0.6932,1829399991.0
2005-03-21 21:00:00,0.69323,0.69328,0.6932,0.69325,1860799995.0
2005-03-21 21:01:00,0.6933,0.69334,0.69322,0.69326,1049600002.0
2005-03-21 21:02:00,0.69322,0.69326,0.69319,0.69319,531300004.0
2005-03-21 21:03:00,0.69317,0.69326,0.69314,0.69315,624399997.0
2005-03-21 21:04:00,0.69313,0.69321,0.69313,0.69321,489700000.0
2005-03-21 21:05:00,0.69319,0.69324,0.69314,0.69322,683599998.0
2005-03-21 21:06:00,0.6932,0.69327,0.69319,0.6932,573600002.0
2005-03-21 21:07:00,0.69317,0.69329,0.69317,0.69324,265999995.0
2005-03-21 21:08:00,0.69327,0.69336,0.69325,0.69329,97800001.0
2005-03-21 21:09:00,0.69332,0.69342,0.69332,0.69332,468100004.0
2005-03-21 21:10:00,0.69341,0.69341,0.69335,0.69339,111900003.0
2005-03-21 21:11:00,0.69347,0.69354,0.69342,0.69354,167900002.0
2005-03-21 21:12:00,0.69346,0.69357,0.69346,0.69355,239299999.0
2005-03-21 21:13:00,0.69349,0.69351,0.69335,0.6935,265600000.0
2005-03-21 21:14:00,0.69353,0.69353,0.69346,0.69352,634299999.0
2005-03-21 21:15:00,0.69352,0.69359,0.69349,0.69357,316799998.0
2005-03-21 21:16:00,0.69349,0.69357,0.69349,0.69357,410800002.0
2005-03-21 21:17:00,0.69358,0.6936,0.69351,0.69355,225000000.0
2005-03-21 21:18:00,0.69353,0.69359,0.6935,0.69351,194100000.0
2005-03-21 21:19:00,0.6935,0.69354,0.69348,0.6935,512900001.0
2005-03-21 21:20:00,0.6935,0.6936,0.69345,0.69357,1204600007.0
2005-03-21 21:21:00,0.69361,0.69364,0.69356,0.69356,333500002.0
2005-03-21 21:22:00,0.69348,0.69387,0.69348,0.69377,742399999.0
2005-03-21 21:23:00,0.6936,0.6936,0.69357,0.69357,17000000.0
2005-03-21 21:24:00,0.69364,0.69364,0.69351,0.69351,235899999.0
2005-03-21 21:25:00,0.69357,0.69361,0.69353,0.69353,287100003.0
2005-03-21 21:26:00,0.6936,0.6936,0.69353,0.69353,84600002.0
2005-03-21 21:27:00,0.69355,0.69358,0.69354,0.69355,166000001.0
2005-03-21 21:28:00,0.69358,0.69359,0.69352,0.69357,374699998.0
2005-03-21 21:29:00,0.69353,0.69368,0.69353,0.69358,68200000.0
2005-03-21 21:30:00,0.69355,0.69356,0.69351,0.69356,96300001.0
2005-03-21 21:31:00,0.69357,0.69357,0.69352,0.69357,280500000.0
2005-03-21 21:32:00,0.69358,0.69362,0.69356,0.6936,923899996.0
2005-03-21 21:33:00,0.69366,0.69374,0.69361,0.69362,407500002.0
2005-03-21 21:34:00,0.69366,0.69366,0.69346,0.69354,562699995.0
2005-03-21 21:35:00,0.69366,0.69367,0.69359,0.69363,176400000.0
2005-03-21 21:36:00,0.69361,0.6937,0.6936,0.69361,191700003.0
2005-03-21 21:37:00,0.69368,0.69368,0.6936,0.69362,181599999.0
2005-03-21 21:38:00,0.69355,0.69355,0.6935,0.69355,124000002.0
2005-03-21 21:39:00,0.69353,0.69366,0.69353,0.69366,53299999.0
2005-03-21 21:40:00,0.69367,0.6937,0.69362,0.69362,400100002.0
2005-03-21 21:41:00,0.69364,0.69366,0.69364,0.69366,79099998.0
2005-03-21 21:42:00,0.69352,0.69379,0.69352,0.69375,178400005.0
2005-03-21 21:43:00,0.69362,0.69367,0.69358,0.69359,259799993.0
2005-03-21 21:44:00,0.69358,0.69364,0.69358,0.69364,409000004.0
2005-03-21 21:45:00,0.69366,0.69367,0.69362,0.69362,165000001.0
2005-03-21 21:46:00,0.69365,0.69368,0.6936,0.6936,443500004.0
2005-03-21 21:47:00,0.69363,0.69363,0.69357,0.69357,164900000.0
2005-03-21 21:48:00,0.69358,0.69358,0.69349,0.69352,125999999.0
2005-03-21 21:49:00,0.69357,0.69358,0.69352,0.69352,201600002.0
2005-03-21 21:50:00,0.69349,0.69353,0.69346,0.6935,110799999.0
2005-03-21 21:51:00,0.69349,0.6935,0.69343,0.69343,233599998.0
2005-03-21 21:52:00,0.69344,0.69358,0.69339,0.69354,145000002.0
2005-03-21 21:53:00,0.69359,0.69359,0.69352,0.69352,122299997.0
2005-03-21 21:54:00,0.69351,0.69355,0.69349,0.69352,274799999.0
2005-03-21 21:55:00,0.69357,0.69358,0.69353,0.69354,192799999.0
2005-03-21 21:56:00,0.6935,0.69354,0.6935,0.6935,126799998.0
2005-03-21 21:57:00,0.69357,0.69362,0.69347,0.69357,346200003.0
2005-03-21 21:58:00,0.69367,0.69377,0.69362,0.69375,205200002.0
2005-03-21 21:59:00,0.69372,0.69383,0.6935,0.69383,373500002.0
2005-03-21 22:00:00,0.69378,0.69378,0.69368,0.6937,212200000.0
2005-03-21 22:01:00,0.69374,0.69374,0.69365,0.69365,307599998.0
2005-03-21 22:02:00,0.6937,0.69375,0.69363,0.69365,422099999.0
2005-03-21 22:03:00,0.69365,0.69368,0.69358,0.69359,325799998.0
2005-03-21 22:04:00,0.69359,0.69364,0.69354,0.69359,238300001.0
2005-03-21 22:05:00,0.69353,0.69358,0.69352,0.69353,145500001.0
2005-03-21 22:06:00,0.69351,0.69354,0.69345,0.69345,118900001.0
2005-03-21 22:07:00,0.69349,0.69358,0.69349,0.69356,230299997.0
2005-03-21 22:08:00,0.69349,0.69352,0.69345,0.69345,241200000.0
2005-03-21 22:09:00,0.69347,0.6935,0.69347,0.6935,103500001.0
2005-03-21 22:10:00,0.69347,0.69353,0.69345,0.69348,165099996.0
2005-03-21 22:11:00,0.6935,0.6935,0.69347,0.69347,98400002.0
2005-03-21 22:12:00,0.69348,0.69352,0.69346,0.69348,485800002.0
2005-03-21 22:13:00,0.69348,0.69351,0.69348,0.69348,153700002.0
2005-03-21 22:14:00,0.69348,0.6935,0.69347,0.6935,23800000.0
2005-03-21 22:15:00,0.69349,0.69351,0.69338,0.69338,554499997.0
2005-03-21 22:16:00,0.6934,0.69346,0.69339,0.69343,508399994.0
2005-03-21 22:17:00,0.69343,0.69343,0.69342,0.69342,78400000.0
2005-03-21 22:18:00,0.69346,0.69346,0.69335,0.69335,113099997.0
2005-03-21 22:19:00,0.69342,0.69343,0.69332,0.69336,101600001.0
2005-03-21 22:20:00,0.6934,0.69341,0.69338,0.6934,189699994.0
2005-03-21 22:21:00,0.69338,0.6934,0.69335,0.69335,359300003.0
2005-03-21 22:22:00,0.69317,0.69345,0.69317,0.69345,309900003.0
2005-03-21 22:23:00,0.69332,0.69343,0.69332,0.69332,432200002.0
2005-03-21 22:24:00,0.69335,0.6934,0.69334,0.69337,293000000.0
2005-03-21 22:25:00,0.69335,0.69342,0.69335,0.6934,192200000.0
2005-03-21 22:26:00,0.69345,0.69346,0.69338,0.69338,324100000.0
2005-03-21 22:27:00,0.69338,0.6934,0.69338,0.69338,72499998.0
2005-03-21 22:28:00,0.69346,0.69348,0.69336,0.69336,239499999.0
2005-03-21 22:29:00,0.69341,0.69348,0.69336,0.69336,417699991.0
2005-03-21 22:30:00,0.69345,0.69361,0.69345,0.69355,123400005.0
2005-03-21 22:31:00,0.6936,0.69361,0.6935,0.6935,156800002.0
2005-03-21 22:32:00,0.6935,0.69356,0.6935,0.69353,295199994.0
2005-03-21 22:33:00,0.69355,0.69357,0.6935,0.6935,170100002.0
2005-03-21 22:34:00,0.69348,0.69348,0.69345,0.69345,194300000.0
2005-03-21 22:35:00,0.69345,0.69348,0.6934,0.69348,181899999.0
2005-03-21 22:36:00,0.6935,0.69352,0.69348,0.6935,69300000.0
2005-03-21 22:37:00,0.6937,0.6937,0.69349,0.69367,287700002.0
2005-03-21 22:38:00,0.69348,0.69348,0.69347,0.69347,16100000.0
2005-03-21 22:39:00,0.69345,0.69345,0.69337,0.69338,270900003.0
2005-03-21 22:40:00,0.69334,0.69341,0.69332,0.69332,344000000.0
2005-03-21 22:41:00,0.69336,0.69345,0.69336,0.69342,269599999.0
2005-03-21 22:42:00,0.69341,0.69342,0.69336,0.69336,335400004.0
2005-03-21 22:43:00,0.69341,0.69344,0.69339,0.69339,118799997.0
2005-03-21 22:44:00,0.6934,0.6934,0.69337,0.6934,117399998.0
2005-03-21 22:45:00,0.69345,0.69348,0.69343,0.69343,204799997.0
2005-03-21 22:46:00,0.69338,0.6934,0.69329,0.69338,121800001.0
2005-03-21 22:47:00,0.6934,0.6934,0.69325,0.69325,197199998.0
2005-03-21 22:48:00,0.69327,0.69337,0.69323,0.69323,314900005.0
2005-03-21 22:49:00,0.69336,0.69343,0.69334,0.69335,111500002.0
2005-03-21 22:50:00,0.69338,0.69338,0.69325,0.69325,103600000.0
2005-03-21 22:51:00,0.69331,0.69332,0.69324,0.6933,189200000.0
2005-03-21 22:52:00,0.69328,0.69328,0.69325,0.69325,95099998.0
2005-03-21 22:53:00,0.69324,0.69334,0.69322,0.69334,184700000.0
2005-03-21 22:54:00,0.69335,0.69336,0.69325,0.69325,43000000.0
2005-03-21 22:55:00,0.69327,0.69334,0.69323,0.69331,96400001.0
2005-03-21 22:56:00,0.69332,0.69334,0.69321,0.69326,120799999.0
2005-03-21 22:57:00,0.69325,0.69329,0.69325,0.69328,279299996.0
2005-03-21 22:58:00,0.69328,0.69334,0.69322,0.69325,240399996.0
2005-03-21 22:59:00,0.69349,0.69355,0.69338,0.69348,303000000.0
2005-03-21 23:00:00,0.69296,0.69331,0.69296,0.69327,134499999.0
2005-03-21 23:01:00,0.69333,0.69333,0.69331,0.69331,8800000.0
2005-03-21 23:02:00,0.69326,0.69332,0.69326,0.69327,170299999.0
2005-03-21 23:03:00,0.69332,0.69332,0.6933,0.69331,99300002.0
2005-03-21 23:04:00,0.69338,0.69338,0.69332,0.69333,66900001.0
2005-03-21 23:05:00,0.69339,0.69344,0.69339,0.69342,87799999.0
2005-03-21 23:06:00,0.69348,0.69348,0.69342,0.69342,140499999.0
2005-03-21 23:07:00,0.69337,0.6934,0.69337,0.6934,43800000.0
2005-03-21 23:08:00,0.69335,0.6934,0.69335,0.69337,84400003.0
2005-03-21 23:09:00,0.69341,0.69345,0.69337,0.69341,222699999.0
2005-03-21 23:10:00,0.6934,0.69344,0.69337,0.69341,46800000.0
2005-03-21 23:11:00,0.69346,0.69358,0.69341,0.69348,204000002.0
2005-03-21 23:12:00,0.69349,0.69358,0.69349,0.69358,114999999.0
2005-03-21 23:13:00,0.69346,0.69357,0.69346,0.69357,102100001.0
2005-03-21 23:14:00,0.6936,0.69367,0.6936,0.69362,70900001.0
2005-03-21 23:15:00,0.6937,0.69375,0.69365,0.6937,166200000.0
2005-03-21 23:16:00,0.69369,0.69374,0.69366,0.69366,117599998.0
2005-03-21 23:17:00,0.69371,0.69374,0.69369,0.69374,172100003.0
2005-03-21 23:18:00,0.6937,0.6937,0.69367,0.69367,1300000.0
2005-03-21 23:19:00,0.6937,0.69375,0.6937,0.6937,60499998.0
2005-03-21 23:20:00,0.69376,0.69378,0.6937,0.69372,115600003.0
2005-03-21 23:21:00,0.69374,0.69375,0.6937,0.6937,78200001.0
2005-03-21 23:22:00,0.69375,0.69375,0.69366,0.6937,66699999.0
2005-03-21 23:23:00,0.69372,0.69374,0.69349,0.69362,182199998.0
2005-03-21 23:24:00,0.69368,0.69368,0.69357,0.69357,245300004.0
2005-03-21 23:25:00,0.69353,0.69357,0.69353,0.69357,53100001.0
2005-03-21 23:26:00,0.69357,0.6936,0.69357,0.6936,187999998.0
2005-03-21 23:27:00,0.69357,0.69357,0.69357,0.69357,53399999.0
2005-03-21 23:28:00,0.69358,0.69358,0.69347,0.69356,135700000.0
2005-03-21 23:29:00,0.6936,0.69364,0.69351,0.69354,209100000.0
2005-03-21 23:30:00,0.6936,0.6937,0.69359,0.6936,144800001.0
2005-03-21 23:31:00,0.69357,0.69359,0.69351,0.69359,86199998.0
2005-03-21 23:32:00,0.69362,0.69362,0.69357,0.6936,117300004.0
2005-03-21 23:33:00,0.69361,0.69361,0.69349,0.69358,146499997.0
2005-03-21 23:34:00,0.69352,0.69356,0.69343,0.69352,42400000.0
2005-03-21 23:35:00,0.69348,0.69348,0.69336,0.69348,134099999.0
2005-03-21 23:36:00,0.69353,0.69355,0.6935,0.6935,91800001.0
2005-03-21 23:37:00,0.69354,0.69359,0.69353,0.69358,55800000.0
2005-03-21 23:38:00,0.69354,0.6936,0.69352,0.69352,123300000.0
2005-03-21 23:39:00,0.69355,0.69361,0.69354,0.6936,133300002.0
2005-03-21 23:40:00,0.69358,0.69358,0.69355,0.69355,18400000.0
2005-03-21 23:41:00,0.69359,0.69359,0.69353,0.69353,157500002.0
2005-03-21 23:42:00,0.69353,0.69361,0.69353,0.69361,60400000.0
2005-03-21 23:43:00,0.69365,0.69365,0.6936,0.69362,75900001.0
2005-03-21 23:44:00,0.6936,0.6936,0.69352,0.69357,77800002.0
2005-03-21 23:45:00,0.69357,0.69363,0.69357,0.69363,14200000.0
2005-03-21 23:46:00,0.69359,0.69362,0.69354,0.6936,177099996.0
2005-03-21 23:47:00,0.69348,0.6936,0.69348,0.69353,159900001.0
2005-03-21 23:48:00,0.69348,0.69354,0.69346,0.69354,220099998.0
2005-03-21 23:49:00,0.69352,0.69357,0.69342,0.69342,142200002.0
2005-03-21 23:50:00,0.69336,0.69343,0.69336,0.69338,80200000.0
2005-03-21 23:51:00,0.69343,0.69343,0.69337,0.69337,69499998.0
2005-03-21 23:52:00,0.6934,0.69347,0.6934,0.69343,75900002.0
2005-03-21 23:53:00,0.69337,0.69342,0.69337,0.69337,215999993.0
2005-03-21 23:54:00,0.6934,0.6934,0.69325,0.69325,157499996.0
2005-03-21 23:55:00,0.69338,0.69338,0.6933,0.69335,107500002.0
2005-03-21 23:56:00,0.69332,0.69332,0.69327,0.69327,230699995.0
2005-03-21 23:57:00,0.69333,0.69333,0.69328,0.6933,149000001.0
2005-03-21 23:58:00,0.69335,0.69335,0.69305,0.69305,54600002.0
2005-03-21 23:59:00,0.69332,0.69335,0.69332,0.69335,70400000.0
2005-03-22 00:00:00,0.69336,0.69344,0.69335,0.69335,102900000.0
2005-03-22 00:01:00,0.69366,0.69366,0.6935,0.69358,133600004.0
2005-03-22 00:02:00,0.69322,0.69354,0.69322,0.69354,82999999.0
2005-03-22 00:03:00,0.69322,0.6936,0.69322,0.69347,93700000.0
2005-03-22 00:04:00,0.69335,0.69377,0.69335,0.69369,148499999.0
2005-03-22 00:05:00,0.69365,0.69368,0.69353,0.69368,131000002.0
2005-03-22 00:06:00,0.69355,0.69373,0.69355,0.69373,84000001.0
2005-03-22 00:07:00,0.69364,0.69366,0.69358,0.69359,292499999.0
2005-03-22 00:08:00,0.6935,0.69375,0.6935,0.69363,138800000.0
2005-03-22 00:09:00,0.6937,0.69376,0.69362,0.69372,182899999.0
2005-03-22 00:10:00,0.69357,0.69386,0.69357,0.6938,40800000.0
2005-03-22 00:11:00,0.69387,0.69391,0.6937,0.69379,135900002.0
2005-03-22 00:12:00,0.69367,0.69376,0.69367,0.69376,12500000.0
2005-03-22 00:13:00,0.69387,0.69387,0.69377,0.69386,177499999.0
2005-03-22 00:14:00,0.69387,0.69401,0.69385,0.69385,153600000.0
2005-03-22 00:15:00,0.69385,0.69393,0.6937,0.69375,98099999.0
2005-03-22 00:16:00,0.69371,0.69378,0.69368,0.69376,133000003.0
2005-03-22 00:17:00,0.69377,0.69388,0.69375,0.69388,83000000.0
2005-03-22 00:18:00,0.69369,0.69388,0.69369,0.69378,112400000.0
2005-03-22 00:19:00,0.69351,0.69354,0.69351,0.69354,5600000.0
2005-03-22 00:20:00,0.69366,0.69368,0.69366,0.69366,139899997.0
2005-03-22 00:21:00,0.69368,0.69374,0.69364,0.69368,224099998.0
2005-03-22 00:22:00,0.69372,0.69375,0.69368,0.69375,86900002.0
2005-03-22 00:23:00,0.69387,0.69389,0.69377,0.69385,163800001.0
2005-03-22 00:24:00,0.6937,0.6937,0.69365,0.69367,194099997.0
2005-03-22 00:25:00,0.69369,0.69373,0.69366,0.69366,123400002.0
2005-03-22 00:26:00,0.69376,0.69378,0.69371,0.69376,180399999.0
2005-03-22 00:27:00,0.69377,0.69377,0.69365,0.69372,104700002.0
2005-03-22 00:28:00,0.69373,0.69377,0.6937,0.69375,153000003.0
2005-03-22 00:29:00,0.69375,0.69376,0.69364,0.69364,98900000.0
2005-03-22 00:30:00,0.69368,0.69368,0.69362,0.69367,157100001.0
2005-03-22 00:31:00,0.69377,0.69383,0.69369,0.6938,289700005.0
2005-03-22 00:32:00,0.69388,0.69388,0.69378,0.69384,83100001.0
2005-03-22 00:33:00,0.69387,0.69402,0.69386,0.69402,117300004.0
2005-03-22 00:34:00,0.6938,0.6939,0.6938,0.69389,181100002.0
2005-03-22 00:35:00,0.69385,0.69392,0.69385,0.69392,143200002.0
2005-03-22 00:36:00,0.694,0.694,0.69389,0.69397,153400000.0
2005-03-22 00:37:00,0.6939,0.6939,0.69387,0.69387,60500000.0
2005-03-22 00:38:00,0.69388,0.69393,0.69388,0.69392,50100000.0
2005-03-22 00:39:00,0.69383,0.69387,0.69383,0.69387,15100000.0
2005-03-22 00:40:00,0.69385,0.69385,0.69378,0.6938,90000001.0
2005-03-22 00:41:00,0.6938,0.69388,0.6938,0.69385,218699999.0
2005-03-22 00:42:00,0.69378,0.694,0.69369,0.694,151200000.0
2005-03-22 00:43:00,0.69375,0.69382,0.69375,0.69378,158300001.0
2005-03-22 00:44:00,0.6938,0.69383,0.69373,0.69378,185000000.0
2005-03-22 00:45:00,0.69391,0.69398,0.69389,0.69397,143599998.0
2005-03-22 00:46:00,0.6938,0.6938,0.69375,0.69378,91700000.0
2005-03-22 00:47:00,0.69378,0.6938,0.69378,0.6938,82199997.0
2005-03-22 00:48:00,0.69378,0.6938,0.69378,0.6938,82500000.0
2005-03-22 00:49:00,0.69385,0.69386,0.69376,0.69378,132999999.0
2005-03-22 00:50:00,0.6939,0.69396,0.6939,0.69395,27000000.0
2005-03-22 00:51:00,0.6939,0.6939,0.69377,0.69386,100900000.0
2005-03-22 00:52:00,0.69383,0.69385,0.6938,0.6938,41800000.0
2005-03-22 00:53:00,0.6938,0.69382,0.6938,0.69382,72800000.0
2005-03-22 00:54:00,0.69386,0.69387,0.69383,0.69383,103000002.0
2005-03-22 00:55:00,0.69387,0.69388,0.69383,0.69383,152600001.0
2005-03-22 00:56:00,0.69382,0.69388,0.69381,0.69384,91100001.0
2005-03-22 00:57:00,0.6938,0.69382,0.69375,0.69382,89800000.0
2005-03-22 00:58:00,0.6938,0.69385,0.6938,0.69385,136400002.0
2005-03-22 00:59:00,0.69382,0.69385,0.69382,0.69385,53399998.0
2005-03-22 01:00:00,0.69382,0.69385,0.69382,0.69385,13500000.0
2005-03-22 01:01:00,0.69374,0.69376,0.69374,0.69376,69800001.0
2005-03-22 01:02:00,0.69374,0.69381,0.69362,0.69364,198700000.0
2005-03-22 01:03:00,0.69372,0.69375,0.69363,0.69363,233099998.0
2005-03-22 01:04:00,0.69366,0.69374,0.69366,0.69371,109400000.0
2005-03-22 01:05:00,0.69373,0.69375,0.69369,0.69372,325900002.0
2005-03-22 01:06:00,0.69376,0.69384,0.69374,0.69384,144699999.0
2005-03-22 01:07:00,0.69379,0.69381,0.69375,0.69375,161500001.0
2005-03-22 01:08:00,0.69369,0.69377,0.69362,0.69362,139899998.0
2005-03-22 01:09:00,0.69363,0.69377,0.69361,0.69373,153099999.0
2005-03-22 01:10:00,0.69373,0.69395,0.6937,0.69372,199500000.0
2005-03-22 01:11:00,0.69374,0.6938,0.69374,0.69377,96799998.0
2005-03-22 01:12:00,0.69374,0.69383,0.69374,0.69381,175500001.0
2005-03-22 01:13:00,0.69377,0.69383,0.69375,0.69383,185000001.0
2005-03-22 01:14:00,0.69379,0.69383,0.69376,0.69378,211900000.0
2005-03-22 01:15:00,0.69375,0.6938,0.69375,0.69378,62100000.0
2005-03-22 01:16:00,0.69375,0.69381,0.69368,0.69381,74600001.0
2005-03-22 01:17:00,0.69403,0.69403,0.69395,0.69395,43000001.0
2005-03-22 01:18:00,0.69386,0.6939,0.69383,0.69385,160500003.0
2005-03-22 01:19:00,0.69389,0.69398,0.69387,0.69387,71499999.0
2005-03-22 01:20:00,0.69377,0.69401,0.69377,0.69401,119700003.0
2005-03-22 01:21:00,0.69383,0.69385,0.69382,0.69385,31900001.0
2005-03-22 01:22:00,0.69388,0.69388,0.69382,0.69385,41399999.0
2005-03-22 01:23:00,0.69381,0.69385,0.69378,0.69379,159700001.0
2005-03-22 01:24:00,0.69374,0.69374,0.69366,0.6937,103599996.0
2005-03-22 01:25:00,0.69372,0.69374,0.69362,0.6937,234699996.0
2005-03-22 01:26:00,0.69374,0.69376,0.69364,0.69364,144700001.0
2005-03-22 01:27:00,0.69369,0.69376,0.69369,0.6937,135100002.0
2005-03-22 01:28:00,0.69382,0.69383,0.69378,0.69378,83699998.0
2005-03-22 01:29:00,0.69381,0.69381,0.69369,0.69373,114499998.0
2005-03-22 01:30:00,0.69369,0.69381,0.69368,0.69381,171099996.0
2005-03-22 01:31:00,0.6937,0.69384,0.6937,0.69382,184000005.0
2005-03-22 01:32:00,0.69376,0.69381,0.69366,0.69381,95300002.0
2005-03-22 01:33:00,0.69381,0.69383,0.6938,0.6938,146200000.0
2005-03-22 01:34:00,0.69385,0.69385,0.69381,0.69385,144900002.0
2005-03-22 01:35:00,0.6938,0.69383,0.69376,0.6938,132899998.0
2005-03-22 01:36:00,0.69382,0.69385,0.69382,0.69382,121399999.0
2005-03-22 01:37:00,0.69383,0.69396,0.69378,0.69396,128299999.0
2005-03-22 01:38:00,0.69392,0.694,0.69392,0.694,125600002.0
2005-03-22 01:39:00,0.69401,0.69405,0.69392,0.69404,137299998.0
2005-03-22 01:40:00,0.69386,0.69419,0.69386,0.69419,178099998.0
2005-03-22 01:41:00,0.69399,0.69399,0.69385,0.69385,133600002.0
2005-03-22 01:42:00,0.69385,0.69385,0.69378,0.69382,115699999.0
2005-03-22 01:43:00,0.69381,0.69382,0.69381,0.69382,5500000.0
2005-03-22 01:44:00,0.69389,0.69389,0.69381,0.69382,180899997.0
2005-03-22 01:45:00,0.69389,0.69389,0.69383,0.69385,173399997.0
2005-03-22 01:46:00,0.6939,0.6939,0.69385,0.69385,122699999.0
2005-03-22 01:47:00,0.6939,0.69392,0.6939,0.69392,102199997.0
2005-03-22 01:48:00,0.69376,0.69393,0.69376,0.69387,111600003.0
2005-03-22 01:49:00,0.69383,0.69383,0.69374,0.69378,127100001.0
2005-03-22 01:50:00,0.69382,0.69392,0.69378,0.69382,181300000.0
2005-03-22 01:51:00,0.69395,0.69401,0.69395,0.69401,73300001.0
2005-03-22 01:52:00,0.694,0.694,0.69398,0.694,99300002.0
2005-03-22 01:53:00,0.69394,0.69394,0.69379,0.69385,102999998.0
2005-03-22 01:54:00,0.69384,0.69391,0.69379,0.69391,101500002.0
2005-03-22 01:55:00,0.69392,0.69397,0.6938,0.6938,206499997.0
2005-03-22 01:56:00,0.69393,0.69393,0.69379,0.69393,238500001.0
2005-03-22 01:57:00,0.69391,0.69395,0.69385,0.69395,132300002.0
2005-03-22 01:58:00,0.6939,0.69407,0.69381,0.69407,48400000.0
2005-03-22 01:59:00,0.69395,0.69395,0.69375,0.69375,52600001.0
2005-03-22 02:00:00,0.69378,0.69387,0.6937,0.6937,119499999.0
2005-03-22 02:01:00,0.69397,0.694,0.69393,0.69395,303300000.0
2005-03-22 02:02:00,0.69389,0.69405,0.69385,0.69405,105299999.0
2005-03-22 02:03:00,0.69403,0.69404,0.69393,0.69404,133000002.0
2005-03-22 02:04:00,0.69405,0.6941,0.69401,0.6941,134400002.0
2005-03-22 02:05:00,0.69409,0.69409,0.69389,0.69389,246499999.0
2005-03-22 02:06:00,0.6939,0.69417,0.6939,0.6941,70600000.0
2005-03-22 02:07:00,0.69414,0.69414,0.69389,0.69412,117000002.0
2005-03-22 02:08:00,0.69418,0.69419,0.69411,0.69416,137100001.0
2005-03-22 02:09:00,0.69421,0.69421,0.69413,0.69415,56500001.0
2005-03-22 02:10:00,0.69414,0.6942,0.69413,0.6942,91100001.0
2005-03-22 02:11:00,0.69415,0.69423,0.69397,0.69423,210099996.0
2005-03-22 02:12:00,0.69423,0.69424,0.69423,0.69424,47099998.0
2005-03-22 02:13:00,0.69423,0.69423,0.69414,0.6942,61699998.0
2005-03-22 02:14:00,0.69422,0.69429,0.69417,0.69417,85300002.0
2005-03-22 02:15:00,0.69418,0.69418,0.69392,0.69392,175599995.0
2005-03-22 02:16:00,0.6939,0.69421,0.6939,0.69418,303199998.0
2005-03-22 02:17:00,0.69422,0.69425,0.69422,0.69422,141400000.0
2005-03-22 02:18:00,0.69418,0.69427,0.69418,0.69424,118700003.0
2005-03-22 02:19:00,0.69428,0.69428,0.69419,0.69425,142899999.0
2005-03-22 02:20:00,0.69425,0.6943,0.69425,0.69427,96200000.0
2005-03-22 02:21:00,0.6942,0.69428,0.6942,0.69427,94300000.0
2005-03-22 02:22:00,0.69423,0.69428,0.69423,0.69428,53300001.0
2005-03-22 02:23:00,0.69426,0.69428,0.69422,0.69428,89099999.0
2005-03-22 02:24:00,0.69428,0.6943,0.69423,0.69428,77599998.0
2005-03-22 02:25:00,0.69427,0.69433,0.69427,0.69428,125999998.0
2005-03-22 02:26:00,0.69429,0.69429,0.69424,0.69424,45400001.0
2005-03-22 02:27:00,0.6942,0.69425,0.6942,0.6942,217400001.0
2005-03-22 02:28:00,0.6943,0.6943,0.69412,0.69425,160300002.0
2005-03-22 02:29:00,0.69423,0.69425,0.6942,0.69425,96600002.0
2005-03-22 02:30:00,0.69423,0.6943,0.69423,0.69426,106900002.0
2005-03-22 02:31:00,0.69425,0.69431,0.69419,0.69419,75600003.0
2005-03-22 02:32:00,0.69413,0.69422,0.69408,0.69419,177100001.0
2005-03-22 02:33:00,0.69422,0.69422,0.69409,0.69409,114800004.0
2005-03-22 02:34:00,0.69407,0.69416,0.69407,0.69416,90700000.0
2005-03-22 02:35:00,0.6942,0.69421,0.69411,0.69415,212700002.0
2005-03-22 02:36:00,0.69423,0.69425,0.6942,0.69423,197199998.0
2005-03-22 02:37:00,0.69423,0.69425,0.69422,0.69425,109500000.0
2005-03-22 02:38:00,0.69426,0.69426,0.69415,0.69415,156600001.0
2005-03-22 02:39:00,0.69419,0.69419,0.69411,0.69413,156099998.0
2005-03-22 02:40:00,0.69419,0.69423,0.69414,0.69415,307300002.0
2005-03-22 02:41:00,0.69407,0.69422,0.69407,0.69415,202199998.0
2005-03-22 02:42:00,0.6941,0.69429,0.6941,0.69427,46300001.0
2005-03-22 02:43:00,0.69421,0.69427,0.69411,0.69424,120200001.0
2005-03-22 02:44:00,0.69416,0.69423,0.69416,0.69418,184000000.0
2005-03-22 02:45:00,0.69413,0.69414,0.69408,0.69414,120800001.0
2005-03-22 02:46:00,0.69414,0.69419,0.69414,0.69418,170699996.0
2005-03-22 02:47:00,0.6942,0.6942,0.69419,0.69419,69399997.0
2005-03-22 02:48:00,0.69417,0.69423,0.6941,0.69423,119700002.0
2005-03-22 02:49:00,0.6943,0.69433,0.69415,0.69415,163300003.0
2005-03-22 02:50:00,0.69417,0.69424,0.69417,0.69424,113599998.0
2005-03-22 02:51:00,0.69425,0.69431,0.69425,0.69431,96500001.0
2005-03-22 02:52:00,0.69435,0.6944,0.69428,0.69435,266899991.0
2005-03-22 02:53:00,0.6944,0.6944,0.69427,0.69437,98399998.0
2005-03-22 02:54:00,0.69442,0.69444,0.69433,0.69441,130500000.0
2005-03-22 02:55:00,0.6945,0.69456,0.6944,0.69449,204000000.0
2005-03-22 02:56:00,0.69446,0.6945,0.69435,0.6945,144000003.0
2005-03-22 02:57:00,0.69442,0.69442,0.69433,0.69433,48099999.0
2005-03-22 02:58:00,0.69433,0.69438,0.6943,0.6943,208800002.0
2005-03-22 02:59:00,0.69435,0.69438,0.69427,0.69438,101199999.0
2005-03-22 03:00:00,0.69442,0.69442,0.69428,0.69438,61600001.0
2005-03-22 03:01:00,0.6943,0.69434,0.69426,0.69434,55100000.0
2005-03-22 03:02:00,0.69438,0.69438,0.69426,0.69434,175599996.0
2005-03-22 03:03:00,0.69415,0.69437,0.69415,0.69437,100500000.0
2005-03-22 03:04:00,0.69425,0.69427,0.6941,0.6941,208300003.0
2005-03-22 03:05:00,0.69415,0.69422,0.69415,0.69418,152499998.0
2005-03-22 03:06:00,0.69397,0.69425,0.69397,0.69425,125899998.0
2005-03-22 03:07:00,0.69416,0.69423,0.69416,0.69423,151399997.0
2005-03-22 03:08:00,0.69423,0.69431,0.69417,0.69417,157100001.0
2005-03-22 03:09:00,0.69432,0.69432,0.6942,0.69428,33100000.0
2005-03-22 03:10:00,0.69435,0.69435,0.6943,0.69433,96499998.0
2005-03-22 03:11:00,0.69427,0.69428,0.69419,0.69419,91099997.0
2005-03-22 03:12:00,0.69422,0.6943,0.69422,0.69427,150499999.0
2005-03-22 03:13:00,0.69425,0.6943,0.6942,0.6943,65600002.0
2005-03-22 03:14:00,0.69419,0.69423,0.69409,0.69414,231099999.0
2005-03-22 03:15:00,0.69413,0.6942,0.6941,0.6942,163900000.0
2005-03-22 03:16:00,0.6942,0.6942,0.69415,0.69415,45500000.0
2005-03-22 03:17:00,0.6942,0.69422,0.69417,0.69422,116500001.0
2005-03-22 03:18:00,0.69422,0.69423,0.69417,0.69422,78799999.0
2005-03-22 03:19:00,0.69417,0.69417,0.69408,0.69415,166399996.0
2005-03-22 03:20:00,0.69417,0.69418,0.6941,0.69418,309199998.0
2005-03-22 03:21:00,0.69405,0.69419,0.69405,0.69412,94099998.0
2005-03-22 03:22:00,0.69418,0.69418,0.69406,0.69414,208999999.0
2005-03-22 03:23:00,0.69414,0.69414,0.69405,0.69409,49400000.0
2005-03-22 03:24:00,0.69412,0.69418,0.69411,0.69412,177699997.0
2005-03-22 03:25:00,0.69415,0.69415,0.69407,0.69414,286399994.0
2005-03-22 03:26:00,0.69411,0.69416,0.69407,0.69411,85199998.0
2005-03-22 03:27:00,0.69414,0.69415,0.69411,0.69412,125299999.0
2005-03-22 03:28:00,0.69412,0.69416,0.69397,0.69397,145999999.0
2005-03-22 03:29:00,0.69395,0.69409,0.69395,0.69407,88299999.0
2005-03-22 03:30:00,0.69403,0.69403,0.69395,0.69403,257299995.0
2005-03-22 03:31:00,0.694,0.69409,0.69387,0.69387,173300004.0
2005-03-22 03:32:00,0.694,0.69407,0.694,0.69407,36900001.0
2005-03-22 03:33:00,0.69397,0.69407,0.69397,0.694,131800001.0
2005-03-22 03:34:00,0.69405,0.69405,0.69397,0.69398,172000000.0
2005-03-22 03:35:00,0.69398,0.69405,0.69396,0.69402,211099998.0
2005-03-22 03:36:00,0.69404,0.69404,0.69399,0.69399,43099998.0
2005-03-22 03:37:00,0.69406,0.69406,0.69398,0.69405,73299998.0
2005-03-22 03:38:00,0.69408,0.69408,0.69392,0.69392,117300002.0
2005-03-22 03:39:00,0.69407,0.69407,0.69394,0.69398,245500005.0
2005-03-22 03:40:00,0.69397,0.694,0.69397,0.694,77399997.0
2005-03-22 03:41:00,0.69404,0.69404,0.69399,0.69399,88399999.0
2005-03-22 03:42:00,0.69407,0.69407,0.69398,0.69398,59700001.0
2005-03-22 03:43:00,0.694,0.69408,0.69397,0.69397,61800001.0
2005-03-22 03:44:00,0.69403,0.69406,0.69403,0.69406,38500000.0
2005-03-22 03:45:00,0.69404,0.69424,0.694,0.69415,257800000.0
2005-03-22 03:46:00,0.69414,0.69421,0.69408,0.69408,71799999.0
2005-03-22 03:47:00,0.69409,0.69418,0.69409,0.69413,118799998.0
2005-03-22 03:48:00,0.69417,0.6942,0.69403,0.69414,186000001.0
2005-03-22 03:49:00,0.69417,0.69417,0.69406,0.69412,104399999.0
2005-03-22 03:50:00,0.69411,0.69414,0.69402,0.69402,148199998.0
2005-03-22 03:51:00,0.69404,0.69409,0.69404,0.69409,86299998.0
2005-03-22 03:52:00,0.69412,0.69418,0.69411,0.69415,155100001.0
2005-03-22 03:53:00,0.6942,0.6942,0.69415,0.69417,91000001.0
2005-03-22 03:54:00,0.69415,0.69415,0.69402,0.69411,123100000.0
2005-03-22 03:55:00,0.69418,0.69418,0.694,0.69413,224500000.0
2005-03-22 03:56:00,0.69418,0.69418,0.69407,0.69407,125800001.0
2005-03-22 03:57:00,0.69413,0.69414,0.69409,0.69412,156799998.0
2005-03-22 03:58:00,0.69413,0.6942,0.69413,0.69417,77800000.0
2005-03-22 03:59:00,0.69417,0.69417,0.69407,0.69407,94200002.0
2005-03-22 04:00:00,0.6941,0.69416,0.69407,0.69415,236999997.0
2005-03-22 04:01:00,0.69405,0.69407,0.69395,0.69395,131500001.0
2005-03-22 04:02:00,0.69393,0.69396,0.69387,0.6939,157999999.0
2005-03-22 04:03:00,0.69399,0.69404,0.69395,0.69398,201700002.0
2005-03-22 04:04:00,0.69404,0.69407,0.694,0.69404,167600002.0
2005-03-22 04:05:00,0.69407,0.69409,0.69405,0.69405,170400002.0
2005-03-22 04:06:00,0.69405,0.6941,0.69401,0.69403,115399998.0
2005-03-22 04:07:00,0.69407,0.69408,0.69405,0.69408,120500000.0
2005-03-22 04:08:00,0.69404,0.69405,0.69402,0.69404,116600001.0
2005-03-22 04:09:00,0.69407,0.69408,0.69407,0.69408,44600000.0
2005-03-22 04:10:00,0.6941,0.6941,0.69407,0.69407,70999998.0
2005-03-22 04:11:00,0.6941,0.69413,0.69405,0.69405,145900001.0
2005-03-22 04:12:00,0.6941,0.69412,0.69395,0.69412,206499999.0
2005-03-22 04:13:00,0.6941,0.6941,0.69397,0.69397,175399997.0
2005-03-22 04:14:00,0.69396,0.69396,0.69392,0.69392,4800000.0
2005-03-22 04:15:00,0.694,0.69408,0.69396,0.69398,192899998.0
2005-03-22 04:16:00,0.69404,0.69404,0.69404,0.69404,50999998.0
2005-03-22 04:17:00,0.69403,0.69403,0.69394,0.69397,168399999.0
2005-03-22 04:18:00,0.69401,0.69401,0.69399,0.69399,10600000.0
2005-03-22 04:19:00,0.69396,0.69402,0.69393,0.69393,176200000.0
2005-03-22 04:20:00,0.69397,0.69402,0.69395,0.69398,225500001.0
2005-03-22 04:21:00,0.69397,0.69397,0.69389,0.69395,148300001.0
2005-03-22 04:22:00,0.69391,0.69392,0.69385,0.69385,200599999.0
2005-03-22 04:23:00,0.6939,0.6939,0.6939,0.6939,65400002.0
2005-03-22 04:24:00,0.69382,0.69392,0.69382,0.69387,174199998.0
2005-03-22 04:25:00,0.69389,0.69395,0.69388,0.69388,244800004.0
2005-03-22 04:26:00,0.6939,0.69395,0.69388,0.69392,67899998.0
2005-03-22 04:27:00,0.6939,0.6939,0.69383,0.69389,41400001.0
2005-03-22 04:28:00,0.69387,0.69391,0.69381,0.69381,163100001.0
2005-03-22 04:29:00,0.69386,0.69389,0.69386,0.69389,6500000.0
2005-03-22 04:30:00,0.6939,0.6939,0.69383,0.69389,152600001.0
2005-03-22 04:31:00,0.69396,0.69397,0.69385,0.69385,197300000.0
2005-03-22 04:32:00,0.69398,0.69402,0.69388,0.69402,105900002.0
2005-03-22 04:33:00,0.69384,0.69394,0.69384,0.69388,176200002.0
2005-03-22 04:34:00,0.69396,0.69402,0.69387,0.69387,112100000.0
2005-03-22 04:35:00,0.6939,0.694,0.6939,0.69395,188599998.0
2005-03-22 04:36:00,0.69397,0.69403,0.69397,0.69403,96900000.0
2005-03-22 04:37:00,0.69395,0.69403,0.69395,0.69402,173100002.0
2005-03-22 04:38:00,0.69404,0.6941,0.69396,0.69401,203800000.0
2005-03-22 04:39:00,0.69403,0.69408,0.69397,0.69408,187300005.0
2005-03-22 04:40:00,0.69398,0.69398,0.69395,0.69395,56799999.0
2005-03-22 04:41:00,0.69397,0.69397,0.69395,0.69397,60499999.0
2005-03-22 04:42:00,0.69399,0.69399,0.69384,0.69388,26800001.0
2005-03-22 04:43:00,0.69386,0.69388,0.69383,0.69388,135300001.0
2005-03-22 04:44:00,0.69385,0.69392,0.69385,0.69392,95400000.0
2005-03-22 04:45:00,0.69384,0.69388,0.69383,0.69386,182400000.0
2005-03-22 04:46:00,0.69384,0.69386,0.69378,0.69385,106300003.0
2005-03-22 04:47:00,0.69379,0.69387,0.69366,0.69383,393699995.0
2005-03-22 04:48:00,0.69383,0.69383,0.69354,0.6938,118100000.0
2005-03-22 04:49:00,0.69389,0.6939,0.69384,0.6939,115800001.0
2005-03-22 04:50:00,0.69389,0.69394,0.6938,0.69392,177900007.0
2005-03-22 04:51:00,0.69395,0.69395,0.6938,0.69392,182200002.0
2005-03-22 04:52:00,0.69392,0.69395,0.69392,0.69395,18000000.0
2005-03-22 04:53:00,0.69391,0.69391,0.69376,0.69377,191000003.0
2005-03-22 04:54:00,0.69382,0.69382,0.69352,0.69352,147200001.0
2005-03-22 04:55:00,0.69347,0.69386,0.69347,0.69386,131999999.0
2005-03-22 04:56:00,0.69386,0.69398,0.69357,0.69398,199200003.0
2005-03-22 04:57:00,0.69396,0.69396,0.6936,0.69379,178000005.0
2005-03-22 04:58:00,0.69403,0.69403,0.69396,0.69397,109100000.0
2005-03-22 04:59:00,0.69393,0.69393,0.69384,0.69384,102100002.0
2005-03-22 05:00:00,0.69381,0.69386,0.69381,0.69384,81300002.0
2005-03-22 05:01:00,0.6938,0.6938,0.69354,0.69377,155200001.0
2005-03-22 05:02:00,0.69383,0.69384,0.69357,0.69379,190799997.0
2005-03-22 05:03:00,0.69385,0.6939,0.69383,0.69384,175899998.0
2005-03-22 05:04:00,0.69383,0.69387,0.69369,0.69387,161799999.0
2005-03-22 05:05:00,0.69392,0.69392,0.69392,0.69392,8000000.0
2005-03-22 05:06:00,0.69383,0.69383,0.69373,0.69379,94200001.0
2005-03-22 05:07:00,0.69373,0.69391,0.69373,0.69386,105000002.0
2005-03-22 05:08:00,0.69368,0.69379,0.69368,0.69371,155899998.0
2005-03-22 05:09:00,0.69378,0.69386,0.69374,0.69386,183700003.0
2005-03-22 05:10:00,0.69381,0.69388,0.69376,0.69379,127600001.0
2005-03-22 05:11:00,0.69378,0.69386,0.69376,0.6938,183499999.0
2005-03-22 05:12:00,0.69389,0.69389,0.69368,0.69372,107200001.0
2005-03-22 05:13:00,0.69378,0.69381,0.69366,0.69381,173699995.0
2005-03-22 05:14:00,0.69375,0.69382,0.69367,0.69375,127399995.0
2005-03-22 05:15:00,0.69363,0.69369,0.69322,0.69369,132700001.0
2005-03-22 05:16:00,0.69307,0.69388,0.69307,0.69388,152400000.0
2005-03-22 05:17:00,0.69384,0.69389,0.69318,0.69363,257400002.0
2005-03-22 05:18:00,0.69382,0.69382,0.69378,0.69378,147400000.0
2005-03-22 05:19:00,0.69387,0.69388,0.69387,0.69388,61699998.0
2005-03-22 05:20:00,0.69356,0.69384,0.69356,0.69384,28900000.0
2005-03-22 05:21:00,0.69384,0.69384,0.69376,0.69378,173900002.0
2005-03-22 05:22:00,0.69372,0.69387,0.69365,0.69387,132800000.0
2005-03-22 05:23:00,0.6938,0.69388,0.6938,0.69388,126100003.0
2005-03-22 05:24:00,0.69388,0.69388,0.6938,0.6938,180899999.0
2005-03-22 05:25:00,0.69379,0.69379,0.69317,0.69317,196199999.0
2005-03-22 05:26:00,0.69298,0.69371,0.69298,0.69371,184400002.0
2005-03-22 05:27:00,0.69379,0.69379,0.69315,0.69315,118900001.0
2005-03-22 05:28:00,0.69371,0.69371,0.69304,0.69304,147500001.0
2005-03-22 05:29:00,0.69319,0.69382,0.69319,0.69382,152599998.0
2005-03-22 05:30:00,0.69379,0.69385,0.69379,0.6938,44700000.0
2005-03-22 05:31:00,0.6938,0.69382,0.6938,0.69382,98199996.0
2005-03-22 05:32:00,0.6938,0.69385,0.6938,0.69382,290500000.0
2005-03-22 05:33:00,0.6938,0.69389,0.6938,0.69382,141800001.0
2005-03-22 05:34:00,0.69388,0.69389,0.69384,0.69384,132300000.0
2005-03-22 05:35:00,0.69392,0.69393,0.69392,0.69392,47999998.0
2005-03-22 05:36:00,0.69372,0.69378,0.69315,0.69378,117300000.0
2005-03-22 05:37:00,0.69357,0.69357,0.69313,0.69313,24800000.0
2005-03-22 05:38:00,0.6932,0.69387,0.6932,0.6938,127199999.0
2005-03-22 05:39:00,0.69382,0.69387,0.69382,0.69384,154399997.0
2005-03-22 05:40:00,0.6939,0.6939,0.69384,0.69386,163800002.0
2005-03-22 05:41:00,0.69384,0.69384,0.6938,0.69384,36799999.0
2005-03-22 05:42:00,0.69383,0.69384,0.69381,0.69381,110799999.0
2005-03-22 05:43:00,0.69378,0.69378,0.69378,0.69378,15300000.0
2005-03-22 05:44:00,0.69361,0.69361,0.69327,0.69357,58399998.0
2005-03-22 05:45:00,0.6937,0.69373,0.69363,0.69363,161499999.0
2005-03-22 05:46:00,0.69375,0.69375,0.69375,0.69375,18400000.0
2005-03-22 05:47:00,0.6937,0.69378,0.6937,0.69375,252799999.0
2005-03-22 05:48:00,0.69343,0.69343,0.69323,0.69323,67099998.0
2005-03-22 05:49:00,0.69358,0.69372,0.69358,0.69368,31600000.0
2005-03-22 05:50:00,0.69315,0.69356,0.69315,0.69356,19900000.0
2005-03-22 05:51:00,0.69378,0.69378,0.6937,0.69375,69900001.0
2005-03-22 05:52:00,0.69373,0.69374,0.69365,0.69371,160400000.0
2005-03-22 05:53:00,0.69368,0.6937,0.69367,0.69367,32700000.0
2005-03-22 05:54:00,0.69369,0.69369,0.69362,0.69362,103200000.0
2005-03-22 05:55:00,0.69357,0.69366,0.69357,0.69358,138700002.0
2005-03-22 05:56:00,0.69359,0.69364,0.69354,0.69354,115700002.0
2005-03-22 05:57:00,0.69356,0.69365,0.69356,0.69362,79800000.0
2005-03-22 05:58:00,0.69364,0.69364,0.69361,0.69361,12800000.0
2005-03-22 05:59:00,0.69365,0.69369,0.69356,0.69361,200099999.0
2005-03-22 06:00:00,0.69344,0.69369,0.69325,0.69369,143499998.0
2005-03-22 06:01:00,0.69368,0.69369,0.69297,0.69297,143900001.0
2005-03-22 06:02:00,0.69308,0.69357,0.69308,0.69356,217300000.0
2005-03-22 06:03:00,0.69357,0.69365,0.69357,0.69365,75500001.0
2005-03-22 06:04:00,0.69365,0.69367,0.69365,0.69367,80599998.0
2005-03-22 06:05:00,0.69368,0.6937,0.69368,0.6937,27800000.0
2005-03-22 06:06:00,0.69365,0.6937,0.69365,0.69368,162600002.0
2005-03-22 06:07:00,0.6937,0.6937,0.69365,0.6937,170000001.0
2005-03-22 06:08:00,0.69361,0.69361,0.69361,0.69361,27100000.0
2005-03-22 06:09:00,0.69356,0.69364,0.69356,0.69364,11200000.0
2005-03-22 06:10:00,0.6937,0.6937,0.6937,0.6937,7900000.0
2005-03-22 06:11:00,0.6937,0.6937,0.69367,0.69367,14300000.0
2005-03-22 06:12:00,0.6937,0.69372,0.69367,0.69367,105200001.0
2005-03-22 06:13:00,0.69362,0.69367,0.69362,0.69363,201600000.0
2005-03-22 06:14:00,0.69363,0.69365,0.69358,0.69365,85300001.0
2005-03-22 06:15:00,0.69362,0.69365,0.6936,0.6936,48400001.0
2005-03-22 06:16:00,0.69358,0.6937,0.69356,0.69358,148700002.0
2005-03-22 06:17:00,0.69363,0.69365,0.6936,0.69363,189200000.0
2005-03-22 06:18:00,0.69361,0.69366,0.69353,0.69353,85900000.0
2005-03-22 06:19:00,0.69369,0.69369,0.6936,0.6936,56700000.0
2005-03-22 06:20:00,0.69364,0.69364,0.69358,0.69362,142699997.0
2005-03-22 06:21:00,0.69365,0.69365,0.69365,0.69365,4900000.0
2005-03-22 06:22:00,0.69365,0.69365,0.69365,0.69365,84800001.0
2005-03-22 06:23:00,0.6936,0.69369,0.6936,0.69363,99599999.0
2005-03-22 06:24:00,0.69362,0.69368,0.6936,0.69362,163699998.0
2005-03-22 06:25:00,0.69363,0.69363,0.69355,0.69361,82899998.0
2005-03-22 06:26:00,0.69366,0.69366,0.69347,0.6936,336399994.0
2005-03-22 06:27:00,0.69346,0.69365,0.69346,0.69351,182700000.0
2005-03-22 06:28:00,0.69367,0.69367,0.69356,0.69356,139399999.0
2005-03-22 06:29:00,0.69366,0.69367,0.69356,0.69367,146000001.0
2005-03-22 06:30:00,0.69367,0.69368,0.69358,0.69368,115099999.0
2005-03-22 06:31:00,0.69367,0.69375,0.69358,0.69363,122000000.0
2005-03-22 06:32:00,0.69373,0.69373,0.69372,0.69372,47099998.0
2005-03-22 06:33:00,0.69368,0.69368,0.69368,0.69368,800000.0
2005-03-22 06:34:00,0.69368,0.6937,0.69368,0.6937,47200002.0
2005-03-22 06:35:00,0.6937,0.6937,0.6937,0.6937,13600000.0
2005-03-22 06:36:00,0.69369,0.69369,0.69338,0.69344,110400001.0
2005-03-22 06:37:00,0.69372,0.69373,0.69365,0.69373,92699999.0
2005-03-22 06:38:00,0.69367,0.69381,0.69367,0.69376,62099999.0
2005-03-22 06:39:00,0.69365,0.69378,0.69365,0.69378,122100000.0
2005-03-22 06:40:00,0.69375,0.69375,0.69365,0.69367,43099999.0
2005-03-22 06:41:00,0.69361,0.69361,0.6936,0.6936,74199996.0
2005-03-22 06:42:00,0.69362,0.69367,0.69358,0.69362,245900000.0
2005-03-22 06:43:00,0.69347,0.69358,0.69347,0.69358,189400000.0
2005-03-22 06:44:00,0.69355,0.69359,0.69351,0.69351,159299997.0
2005-03-22 06:45:00,0.69361,0.69361,0.69349,0.69349,132300003.0
2005-03-22 06:46:00,0.69357,0.69362,0.69353,0.69354,324800000.0
2005-03-22 06:47:00,0.69356,0.69358,0.69355,0.69355,163799999.0
2005-03-22 06:48:00,0.69362,0.69371,0.69353,0.69362,121000000.0
2005-03-22 06:49:00,0.69365,0.69365,0.69365,0.69365,28600000.0
2005-03-22 06:50:00,0.69361,0.69364,0.6936,0.69362,101200004.0
2005-03-22 06:51:00,0.69358,0.6936,0.69351,0.6936,137299998.0
2005-03-22 06:52:00,0.69353,0.6936,0.69351,0.6936,139100002.0
2005-03-22 06:53:00,0.69363,0.69363,0.69355,0.69355,94299999.0
2005-03-22 06:54:00,0.69357,0.69364,0.69341,0.69341,171099997.0
2005-03-22 06:55:00,0.69345,0.69365,0.69344,0.69345,170899996.0
2005-03-22 06:56:00,0.69337,0.69344,0.69337,0.69342,192800000.0
2005-03-22 06:57:00,0.69348,0.69348,0.69336,0.69339,171599997.0
2005-03-22 06:58:00,0.69351,0.69358,0.69345,0.69358,135499999.0
2005-03-22 06:59:00,0.69361,0.69366,0.69348,0.6935,196300000.0
2005-03-22 07:00:00,0.69342,0.69345,0.69336,0.69345,124999999.0
2005-03-22 07:01:00,0.69346,0.69354,0.69346,0.69352,129200000.0
2005-03-22 07:02:00,0.69355,0.69362,0.69346,0.69348,93599999.0
2005-03-22 07:03:00,0.69358,0.69358,0.69338,0.69354,98100000.0
2005-03-22 07:04:00,0.69339,0.69363,0.69339,0.69356,95699998.0
2005-03-22 07:05:00,0.69357,0.69361,0.69357,0.69361,95400000.0
2005-03-22 07:06:00,0.69367,0.6937,0.69364,0.69364,186600001.0
2005-03-22 07:07:00,0.69364,0.6937,0.69362,0.69362,80400000.0
2005-03-22 07:08:00,0.69363,0.69366,0.69352,0.69352,187900001.0
2005-03-22 07:09:00,0.69362,0.69365,0.69362,0.69365,53400002.0
2005-03-22 07:10:00,0.69363,0.69368,0.69363,0.69363,103899996.0
2005-03-22 07:11:00,0.69365,0.69369,0.69359,0.69367,105100002.0
2005-03-22 07:12:00,0.69364,0.69375,0.69361,0.69363,181499998.0
2005-03-22 07:13:00,0.6938,0.6938,0.69368,0.69374,192500004.0
2005-03-22 07:14:00,0.69373,0.69373,0.69363,0.69367,136200001.0
2005-03-22 07:15:00,0.69371,0.69373,0.69368,0.6937,136999997.0
2005-03-22 07:16:00,0.69376,0.69376,0.69346,0.69352,114600002.0
2005-03-22 07:17:00,0.69357,0.69365,0.69357,0.6936,91199999.0
2005-03-22 07:18:00,0.69358,0.69358,0.69343,0.69355,61400000.0
2005-03-22 07:19:00,0.69367,0.6937,0.6936,0.6936,131099999.0
2005-03-22 07:20:00,0.69361,0.69373,0.69361,0.69365,170600002.0
2005-03-22 07:21:00,0.69363,0.69397,0.69361,0.6937,247300002.0
2005-03-22 07:22:00,0.69371,0.69372,0.69365,0.69365,178100006.0
2005-03-22 07:23:00,0.69377,0.69377,0.69366,0.69372,163499994.0
2005-03-22 07:24:00,0.69366,0.69366,0.69366,0.69366,20700000.0
2005-03-22 07:25:00,0.69362,0.6938,0.69361,0.69376,193600002.0
2005-03-22 07:26:00,0.69372,0.69372,0.69365,0.69365,34500000.0
2005-03-22 07:27:00,0.69367,0.6937,0.69367,0.69369,27900001.0
2005-03-22 07:28:00,0.69371,0.69373,0.69365,0.69373,97700003.0
2005-03-22 07:29:00,0.69373,0.69373,0.69366,0.69373,95300000.0
2005-03-22 07:30:00,0.69371,0.69376,0.69366,0.69366,198199998.0
2005-03-22 07:31:00,0.69379,0.69379,0.69366,0.69366,57600000.0
2005-03-22 07:32:00,0.69371,0.69371,0.69362,0.69362,149399999.0
2005-03-22 07:33:00,0.6937,0.69376,0.69365,0.69373,133200000.0
2005-03-22 07:34:00,0.69375,0.69383,0.69375,0.69383,227700001.0
2005-03-22 07:35:00,0.6938,0.6938,0.69374,0.6938,141199997.0
2005-03-22 07:36:00,0.69382,0.69385,0.69376,0.69383,137800001.0
2005-03-22 07:37:00,0.69386,0.6939,0.69383,0.6939,326400002.0
2005-03-22 07:38:00,0.69388,0.69388,0.69375,0.69383,141499998.0
2005-03-22 07:39:00,0.69382,0.6939,0.69382,0.69382,81399998.0
2005-03-22 07:40:00,0.69386,0.69386,0.6937,0.69371,100100000.0
2005-03-22 07:41:00,0.69375,0.6938,0.69373,0.6938,242599999.0
2005-03-22 07:42:00,0.69378,0.6938,0.69378,0.69378,79900001.0
2005-03-22 07:43:00,0.69374,0.69379,0.69373,0.69375,110700002.0
2005-03-22 07:44:00,0.69375,0.69379,0.69367,0.69379,106400001.0
2005-03-22 07:45:00,0.69372,0.69372,0.69368,0.69368,82899998.0
2005-03-22 07:46:00,0.69367,0.6937,0.69365,0.69368,55899999.0
2005-03-22 07:47:00,0.69373,0.69373,0.69367,0.69367,116499997.0
2005-03-22 07:48:00,0.69367,0.69376,0.6936,0.69376,163900001.0
2005-03-22 07:49:00,0.6938,0.69381,0.69371,0.69377,170100002.0
2005-03-22 07:50:00,0.69378,0.69378,0.69369,0.69369,63900001.0
2005-03-22 07:51:00,0.69368,0.69375,0.69366,0.6937,108800001.0
2005-03-22 07:52:00,0.69372,0.69372,0.69365,0.69365,47899998.0
2005-03-22 07:53:00,0.69372,0.69372,0.69365,0.69365,48300001.0
2005-03-22 07:54:00,0.69373,0.69374,0.6936,0.6936,79000000.0
2005-03-22 07:55:00,0.69362,0.69377,0.69362,0.69375,138399999.0
2005-03-22 07:56:00,0.69371,0.69378,0.69371,0.69375,116199999.0
2005-03-22 07:57:00,0.69365,0.69365,0.69362,0.69362,56599998.0
2005-03-22 07:58:00,0.69376,0.69376,0.69363,0.69368,104700002.0
2005-03-22 07:59:00,0.69372,0.69376,0.69364,0.69364,106099997.0
2005-03-22 08:00:00,0.69371,0.69374,0.69348,0.69357,167700000.0
2005-03-22 08:01:00,0.69355,0.69366,0.69344,0.69366,122199999.0
2005-03-22 08:02:00,0.69375,0.69375,0.69375,0.69375,54299999.0
2005-03-22 08:03:00,0.69371,0.69376,0.69356,0.69363,169700003.0
2005-03-22 08:04:00,0.69363,0.6937,0.69363,0.69368,129899998.0
2005-03-22 08:05:00,0.69372,0.69372,0.69371,0.69371,24000001.0
2005-03-22 08:06:00,0.69362,0.69362,0.69361,0.69361,19900000.0
2005-03-22 08:07:00,0.69365,0.69373,0.69358,0.69373,237199999.0
2005-03-22 08:08:00,0.69372,0.69374,0.69364,0.69364,81600002.0
2005-03-22 08:09:00,0.69363,0.6937,0.69361,0.69364,148799997.0
2005-03-22 08:10:00,0.69373,0.69373,0.69362,0.69363,99299998.0
2005-03-22 08:11:00,0.69358,0.69373,0.69358,0.69371,62300001.0
2005-03-22 08:12:00,0.69376,0.69376,0.69361,0.69362,70699999.0
2005-03-22 08:13:00,0.69373,0.69377,0.69368,0.69374,242699998.0
2005-03-22 08:14:00,0.69371,0.69376,0.69365,0.69376,122799998.0
2005-03-22 08:15:00,0.69383,0.69389,0.69364,0.69384,77700000.0
2005-03-22 08:16:00,0.69389,0.69391,0.69389,0.69391,45699998.0
2005-03-22 08:17:00,0.69394,0.69394,0.69392,0.69394,21400000.0
2005-03-22 08:18:00,0.69393,0.69396,0.69392,0.69395,109199999.0
2005-03-22 08:19:00,0.69388,0.69395,0.69384,0.69395,115899998.0
2005-03-22 08:20:00,0.69398,0.69398,0.69398,0.69398,21600000.0
2005-03-22 08:21:00,0.69387,0.69387,0.6937,0.6937,8000000.0
2005-03-22 08:22:00,0.69378,0.6938,0.69368,0.69369,135399997.0
2005-03-22 08:23:00,0.69367,0.69376,0.69366,0.69376,178600003.0
2005-03-22 08:24:00,0.69373,0.69375,0.69372,0.69375,200299998.0
2005-03-22 08:25:00,0.69373,0.69376,0.69364,0.69369,206000000.0
2005-03-22 08:26:00,0.69375,0.69378,0.69366,0.69378,92899999.0
2005-03-22 08:27:00,0.69379,0.69379,0.69366,0.69369,166299999.0
2005-03-22 08:28:00,0.69376,0.69376,0.69365,0.69365,130799999.0
2005-03-22 08:29:00,0.69374,0.69374,0.69366,0.69368,131899999.0
2005-03-22 08:30:00,0.69364,0.69373,0.6936,0.69373,187400003.0
2005-03-22 08:31:00,0.69373,0.69373,0.69356,0.69365,173500002.0
2005-03-22 08:32:00,0.69367,0.69375,0.69363,0.69369,178000001.0
2005-03-22 08:33:00,0.69379,0.69381,0.69376,0.69381,168900001.0
2005-03-22 08:34:00,0.69385,0.69385,0.69377,0.69377,100899998.0
2005-03-22 08:35:00,0.69368,0.69384,0.69363,0.69378,158600003.0
2005-03-22 08:36:00,0.69387,0.69388,0.69387,0.69387,78800001.0
2005-03-22 08:37:00,0.69388,0.69392,0.69384,0.69391,235300002.0
2005-03-22 08:38:00,0.69378,0.69385,0.69378,0.69383,112500002.0
2005-03-22 08:39:00,0.69385,0.69393,0.69385,0.6939,90900000.0
2005-03-22 08:40:00,0.6938,0.6938,0.69373,0.69373,158199998.0
2005-03-22 08:41:00,0.69375,0.69375,0.69368,0.6937,163200002.0
2005-03-22 08:42:00,0.69364,0.69391,0.69364,0.69391,205399995.0
2005-03-22 08:43:00,0.69371,0.69381,0.69366,0.69366,189800000.0
2005-03-22 08:44:00,0.69367,0.69376,0.69361,0.69376,193199996.0
2005-03-22 08:45:00,0.69372,0.69372,0.69365,0.69365,23899999.0
2005-03-22 08:46:00,0.69363,0.69377,0.69363,0.69377,89700000.0
2005-03-22 08:47:00,0.69376,0.69376,0.69365,0.69365,119900000.0
2005-03-22 08:48:00,0.69369,0.69373,0.69363,0.69369,240800000.0
2005-03-22 08:49:00,0.69375,0.69377,0.69368,0.6937,81400001.0
2005-03-22 08:50:00,0.69371,0.69371,0.69357,0.69357,153600001.0
2005-03-22 08:51:00,0.69363,0.69366,0.69356,0.69357,226699998.0
2005-03-22 08:52:00,0.69355,0.69361,0.69355,0.6936,74299999.0
2005-03-22 08:53:00,0.69357,0.69363,0.69316,0.69358,175000002.0
2005-03-22 08:54:00,0.69359,0.69359,0.69352,0.69352,84800000.0
2005-03-22 08:55:00,0.69336,0.69351,0.69312,0.69351,190400001.0
2005-03-22 08:56:00,0.69338,0.69356,0.69315,0.69356,176299999.0
2005-03-22 08:57:00,0.69351,0.69351,0.69315,0.69347,180500000.0
2005-03-22 08:58:00,0.69346,0.69367,0.69327,0.69367,85200000.0
2005-03-22 08:59:00,0.69348,0.69358,0.69314,0.69358,146699999.0
2005-03-22 09:00:00,0.69368,0.6937,0.69367,0.6937,124400000.0
2005-03-22 09:01:00,0.69312,0.69362,0.69312,0.69354,154000001.0
2005-03-22 09:02:00,0.69366,0.69366,0.69357,0.69357,118499998.0
2005-03-22 09:03:00,0.69363,0.69385,0.69359,0.69385,110900001.0
2005-03-22 09:04:00,0.69384,0.69388,0.6938,0.69385,63199998.0
2005-03-22 09:05:00,0.69393,0.69393,0.69375,0.69375,61099999.0
2005-03-22 09:06:00,0.69379,0.69379,0.69367,0.69374,102200002.0
2005-03-22 09:07:00,0.69376,0.69378,0.69366,0.69368,241100003.0
2005-03-22 09:08:00,0.69368,0.69377,0.69363,0.69363,226500001.0
2005-03-22 09:09:00,0.69383,0.69384,0.69369,0.69369,168400000.0
2005-03-22 09:10:00,0.69374,0.69375,0.6936,0.6936,92800000.0
2005-03-22 09:11:00,0.69364,0.69364,0.69354,0.69357,220100000.0
2005-03-22 09:12:00,0.69369,0.69369,0.69357,0.69357,136799999.0
2005-03-22 09:13:00,0.69365,0.69371,0.69362,0.6937,97600002.0
2005-03-22 09:14:00,0.69366,0.69374,0.69366,0.69374,58100001.0
2005-03-22 09:15:00,0.69378,0.69383,0.69377,0.69381,136099998.0
2005-03-22 09:16:00,0.69376,0.69383,0.69366,0.69383,138599999.0
2005-03-22 09:17:00,0.69389,0.69392,0.69385,0.69385,193900002.0
2005-03-22 09:18:00,0.69393,0.69399,0.6939,0.69398,193800004.0
2005-03-22 09:19:00,0.69406,0.69409,0.6938,0.69385,160500002.0
2005-03-22 09:20:00,0.69389,0.69389,0.6938,0.69382,190000000.0
2005-03-22 09:21:00,0.6938,0.69387,0.69373,0.69387,165999998.0
2005-03-22 09:22:00,0.69378,0.6939,0.69372,0.6939,179500002.0
2005-03-22 09:23:00,0.69388,0.694,0.69384,0.694,126100002.0
2005-03-22 09:24:00,0.694,0.694,0.69388,0.69392,128300000.0
2005-03-22 09:25:00,0.69391,0.69391,0.69373,0.69373,115500000.0
2005-03-22 09:26:00,0.69372,0.69376,0.69363,0.69373,133899999.0
2005-03-22 09:27:00,0.69376,0.69376,0.69359,0.69361,145100001.0
2005-03-22 09:28:00,0.6936,0.69374,0.69358,0.69369,224299993.0
2005-03-22 09:29:00,0.6937,0.69395,0.69368,0.69395,161799999.0
2005-03-22 09:30:00,0.69388,0.69388,0.69368,0.69368,170599998.0
2005-03-22 09:31:00,0.6937,0.69371,0.69358,0.69368,210499999.0
2005-03-22 09:32:00,0.69365,0.69372,0.69359,0.6937,250899999.0
2005-03-22 09:33:00,0.69367,0.69369,0.69363,0.69364,206599996.0
2005-03-22 09:34:00,0.69371,0.69375,0.69357,0.6936,170900002.0
2005-03-22 09:35:00,0.69364,0.69364,0.69358,0.69361,57100000.0
2005-03-22 09:36:00,0.69355,0.69355,0.69346,0.69346,83999998.0
2005-03-22 09:37:00,0.69348,0.69362,0.69348,0.69354,171800004.0
2005-03-22 09:38:00,0.69361,0.69366,0.69361,0.69362,149500000.0
2005-03-22 09:39:00,0.69364,0.69364,0.69353,0.69359,202700000.0
2005-03-22 09:40:00,0.69364,0.69369,0.69358,0.69358,194000005.0
2005-03-22 09:41:00,0.69365,0.69386,0.69361,0.69383,206000000.0
2005-03-22 09:42:00,0.69385,0.6939,0.69377,0.6938,220500003.0
2005-03-22 09:43:00,0.6939,0.69391,0.69381,0.69391,200199998.0
2005-03-22 09:44:00,0.69377,0.69388,0.69376,0.69388,173299999.0
2005-03-22 09:45:00,0.69396,0.69396,0.69385,0.6939,105799998.0
2005-03-22 09:46:00,0.69391,0.69391,0.69377,0.69381,181700001.0
2005-03-22 09:47:00,0.69386,0.69386,0.6937,0.69378,137600000.0
2005-03-22 09:48:00,0.6938,0.6938,0.69353,0.69359,112400000.0
2005-03-22 09:49:00,0.69369,0.69373,0.69359,0.69366,176900002.0
2005-03-22 09:50:00,0.69381,0.69381,0.69367,0.69373,249299996.0
2005-03-22 09:51:00,0.69375,0.69385,0.69368,0.69382,148400000.0
2005-03-22 09:52:00,0.6938,0.69384,0.69377,0.69384,65399998.0
2005-03-22 09:53:00,0.69385,0.69394,0.69378,0.69387,115999999.0
2005-03-22 09:54:00,0.69372,0.69387,0.69371,0.69387,105600000.0
2005-03-22 09:55:00,0.69379,0.69389,0.69378,0.69384,237200001.0
2005-03-22 09:56:00,0.69384,0.69386,0.69381,0.69384,159600001.0
2005-03-22 09:57:00,0.69383,0.6939,0.69378,0.69378,218799996.0
2005-03-22 09:58:00,0.69381,0.69395,0.69375,0.69395,129000003.0
2005-03-22 09:59:00,0.69393,0.69393,0.6938,0.69391,138400000.0
2005-03-22 10:00:00,0.694,0.694,0.69389,0.694,85100002.0
2005-03-22 10:01:00,0.69402,0.6941,0.694,0.6941,139099999.0
2005-03-22 10:02:00,0.69405,0.69408,0.69402,0.69403,194199998.0
2005-03-22 10:03:00,0.69402,0.69402,0.69387,0.69395,276600004.0
2005-03-22 10:04:00,0.69385,0.69385,0.69369,0.69382,192399997.0
2005-03-22 10:05:00,0.6937,0.6937,0.6936,0.69364,127800003.0
2005-03-22 10:06:00,0.69375,0.69378,0.69367,0.69378,242400002.0
2005-03-22 10:07:00,0.69377,0.69393,0.69375,0.69388,101100001.0
2005-03-22 10:08:00,0.69397,0.694,0.69386,0.69386,87100001.0
2005-03-22 10:09:00,0.69393,0.69394,0.69387,0.69387,99200002.0
2005-03-22 10:10:00,0.69397,0.69397,0.69386,0.6939,99999998.0
2005-03-22 10:11:00,0.69391,0.69391,0.69379,0.69385,156900000.0
2005-03-22 10:12:00,0.69379,0.69383,0.69378,0.6938,141500001.0
2005-03-22 10:13:00,0.69379,0.69383,0.69368,0.69368,179499996.0
2005-03-22 10:14:00,0.69377,0.69377,0.69367,0.69377,139800003.0
2005-03-22 10:15:00,0.69374,0.69388,0.69373,0.69381,193200004.0
2005-03-22 10:16:00,0.69378,0.69379,0.69378,0.69379,12800000.0
2005-03-22 10:17:00,0.69384,0.69392,0.69382,0.69385,171500003.0
2005-03-22 10:18:00,0.69385,0.69386,0.69376,0.69379,216399999.0
2005-03-22 10:19:00,0.69383,0.69383,0.69366,0.69369,161300004.0
2005-03-22 10:20:00,0.69379,0.69388,0.69375,0.69388,196599998.0
2005-03-22 10:21:00,0.69382,0.69384,0.69369,0.69372,213700000.0
2005-03-22 10:22:00,0.69376,0.69376,0.69357,0.6936,111100001.0
2005-03-22 10:23:00,0.69358,0.69358,0.6935,0.69352,230400003.0
2005-03-22 10:24:00,0.69356,0.69356,0.69345,0.69352,162400004.0
2005-03-22 10:25:00,0.69355,0.6936,0.69348,0.69358,133699999.0
2005-03-22 10:26:00,0.69353,0.6936,0.69349,0.69354,166200001.0
2005-03-22 10:27:00,0.69358,0.6937,0.69357,0.6936,77899999.0
2005-03-22 10:28:00,0.69362,0.69362,0.69345,0.6936,111400000.0
2005-03-22 10:29:00,0.69356,0.69359,0.69344,0.69347,143300002.0
2005-03-22 10:30:00,0.69347,0.69348,0.69347,0.69347,46200001.0
2005-03-22 10:31:00,0.69343,0.69348,0.69327,0.69327,173399998.0
2005-03-22 10:32:00,0.69325,0.69346,0.69325,0.69346,99199999.0
2005-03-22 10:33:00,0.69345,0.69345,0.69333,0.6934,140799998.0
2005-03-22 10:34:00,0.69338,0.69344,0.69328,0.69344,110399999.0
2005-03-22 10:35:00,0.69354,0.69356,0.69342,0.69355,105100001.0
2005-03-22 10:36:00,0.69348,0.69352,0.69344,0.69351,181200002.0
2005-03-22 10:37:00,0.6935,0.6935,0.69347,0.6935,77499999.0
2005-03-22 10:38:00,0.69346,0.69346,0.69332,0.69332,138900000.0
2005-03-22 10:39:00,0.69333,0.6934,0.69333,0.69335,132400003.0
2005-03-22 10:40:00,0.6935,0.69354,0.69346,0.69352,124900004.0
2005-03-22 10:41:00,0.69351,0.69351,0.69321,0.69329,242400000.0
2005-03-22 10:42:00,0.69333,0.69344,0.6933,0.6934,213600004.0
2005-03-22 10:43:00,0.69351,0.69357,0.69335,0.69335,170399999.0
2005-03-22 10:44:00,0.69334,0.69344,0.69334,0.69339,96900001.0
2005-03-22 10:45:00,0.69351,0.69351,0.69329,0.69341,148600001.0
2005-03-22 10:46:00,0.69331,0.69335,0.6933,0.69334,138500002.0
2005-03-22 10:47:00,0.69328,0.69328,0.69306,0.6931,101699998.0
2005-03-22 10:48:00,0.69313,0.69313,0.69307,0.69308,127899996.0
2005-03-22 10:49:00,0.69319,0.69326,0.69315,0.69326,69000002.0
2005-03-22 10:50:00,0.69322,0.69325,0.69312,0.69312,183900001.0
2005-03-22 10:51:00,0.6932,0.69329,0.69319,0.69325,105200003.0
2005-03-22 10:52:00,0.69319,0.69328,0.69313,0.69328,90000003.0
2005-03-22 10:53:00,0.69326,0.69328,0.69319,0.69325,120000001.0
2005-03-22 10:54:00,0.69318,0.69322,0.69317,0.69317,209400001.0
2005-03-22 10:55:00,0.69311,0.69324,0.69305,0.69324,50500000.0
2005-03-22 10:56:00,0.69315,0.69322,0.69309,0.69322,223900002.0
2005-03-22 10:57:00,0.69325,0.69329,0.69322,0.69322,249000000.0
2005-03-22 10:58:00,0.69324,0.69324,0.6931,0.69319,137400003.0
2005-03-22 10:59:00,0.6931,0.69317,0.69305,0.69317,149499998.0
2005-03-22 11:00:00,0.69313,0.69313,0.69298,0.69298,57199999.0
2005-03-22 11:01:00,0.69298,0.69309,0.69298,0.69304,79800002.0
2005-03-22 11:02:00,0.69311,0.69315,0.69304,0.69315,138800000.0
2005-03-22 11:03:00,0.69307,0.69312,0.69301,0.69302,65400000.0
2005-03-22 11:04:00,0.69304,0.69313,0.69299,0.69313,174799999.0
2005-03-22 11:05:00,0.69319,0.69319,0.69314,0.69314,81599999.0
2005-03-22 11:06:00,0.69312,0.69317,0.69307,0.69315,121400003.0
2005-03-22 11:07:00,0.69313,0.69317,0.69307,0.6931,170400004.0
2005-03-22 11:08:00,0.69315,0.69321,0.69315,0.69319,110100001.0
2005-03-22 11:09:00,0.69315,0.69323,0.69315,0.69323,200800001.0
2005-03-22 11:10:00,0.69323,0.69323,0.69315,0.69322,193900000.0
2005-03-22 11:11:00,0.69321,0.69324,0.6932,0.69322,78199998.0
2005-03-22 11:12:00,0.69319,0.69324,0.69315,0.69323,164399995.0
2005-03-22 11:13:00,0.69322,0.69327,0.69321,0.69326,181500001.0
2005-03-22 11:14:00,0.69328,0.69328,0.69317,0.69322,334399995.0
2005-03-22 11:15:00,0.69323,0.69325,0.6932,0.69325,215600001.0
2005-03-22 11:16:00,0.69321,0.69324,0.69319,0.69322,227799996.0
2005-03-22 11:17:00,0.6932,0.69323,0.69319,0.69323,53800000.0
2005-03-22 11:18:00,0.6932,0.6932,0.69312,0.69313,60700002.0
2005-03-22 11:19:00,0.69309,0.69321,0.69303,0.69312,205499999.0
2005-03-22 11:20:00,0.69317,0.6932,0.69311,0.69317,105499999.0
2005-03-22 11:21:00,0.69325,0.69328,0.69317,0.69317,139900001.0
2005-03-22 11:22:00,0.69322,0.69327,0.69314,0.69314,150299998.0
2005-03-22 11:23:00,0.69323,0.69325,0.69319,0.69322,216400001.0
2005-03-22 11:24:00,0.69326,0.69326,0.69316,0.69324,162599998.0
2005-03-22 11:25:00,0.69317,0.6932,0.69311,0.69315,249599999.0
2005-03-22 11:26:00,0.69314,0.69321,0.69311,0.69321,57200001.0
2005-03-22 11:27:00,0.69317,0.69318,0.69308,0.69318,96899999.0
2005-03-22 11:28:00,0.69319,0.69319,0.69305,0.69319,270799994.0
2005-03-22 11:29:00,0.69308,0.69318,0.69284,0.69284,267300007.0
2005-03-22 11:30:00,0.69282,0.69373,0.69276,0.69373,169999998.0
2005-03-22 11:31:00,0.69379,0.69381,0.69349,0.69349,136200002.0
2005-03-22 11:32:00,0.69357,0.69364,0.69349,0.69364,132699996.0
2005-03-22 11:33:00,0.69369,0.69371,0.69359,0.69368,183199998.0
2005-03-22 11:34:00,0.69378,0.69385,0.69366,0.69367,215699993.0
2005-03-22 11:35:00,0.6937,0.69376,0.69365,0.69365,191600002.0
2005-03-22 11:36:00,0.69371,0.69371,0.69358,0.69359,187700001.0
2005-03-22 11:37:00,0.6936,0.6936,0.69347,0.69356,164000001.0
2005-03-22 11:38:00,0.69347,0.69355,0.69344,0.69353,123800002.0
2005-03-22 11:39:00,0.69345,0.69345,0.69336,0.6934,104500001.0
2005-03-22 11:40:00,0.69343,0.69346,0.6934,0.69343,133099997.0
2005-03-22 11:41:00,0.69329,0.69331,0.69329,0.69331,22400000.0
2005-03-22 11:42:00,0.69325,0.69337,0.69325,0.69335,94199999.0
2005-03-22 11:43:00,0.6934,0.6934,0.6933,0.69336,55499999.0
2005-03-22 11:44:00,0.69331,0.69331,0.69314,0.6932,50700001.0
2005-03-22 11:45:00,0.69318,0.69323,0.69305,0.69306,201599996.0
2005-03-22 11:46:00,0.69313,0.69319,0.69307,0.69314,179299998.0
2005-03-22 11:47:00,0.69318,0.69326,0.69318,0.69326,60700002.0
2005-03-22 11:48:00,0.6931,0.6931,0.6928,0.69284,54200001.0
2005-03-22 11:49:00,0.6929,0.69308,0.69288,0.69308,148600001.0
2005-03-22 11:50:00,0.69303,0.69303,0.69292,0.69295,86100001.0
2005-03-22 11:51:00,0.69306,0.69306,0.69289,0.69295,266499998.0
2005-03-22 11:52:00,0.69295,0.69295,0.6928,0.69288,55199999.0
2005-03-22 11:53:00,0.69281,0.69295,0.69277,0.69295,254599998.0
2005-03-22 11:54:00,0.69291,0.69302,0.69291,0.69295,152700002.0
2005-03-22 11:55:00,0.69302,0.69302,0.69287,0.6929,214500003.0
2005-03-22 11:56:00,0.69298,0.69308,0.69298,0.69308,102199999.0
2005-03-22 11:57:00,0.69309,0.69309,0.69297,0.69299,175299999.0
2005-03-22 11:58:00,0.69296,0.693,0.69292,0.69294,204900002.0
2005-03-22 11:59:00,0.69307,0.69309,0.69297,0.69308,157100000.0
2005-03-22 12:00:00,0.69306,0.69316,0.69306,0.69307,302799999.0
2005-03-22 12:01:00,0.69311,0.69316,0.69303,0.69303,136299998.0
2005-03-22 12:02:00,0.69311,0.69314,0.69306,0.69308,176900000.0
2005-03-22 12:03:00,0.69322,0.69322,0.69312,0.69312,104899999.0
2005-03-22 12:04:00,0.69321,0.69321,0.69306,0.69308,281300000.0
2005-03-22 12:05:00,0.69324,0.69333,0.6932,0.69322,154699996.0
2005-03-22 12:06:00,0.69335,0.69348,0.69333,0.69342,94000000.0
2005-03-22 12:07:00,0.69353,0.6936,0.69347,0.69352,208600008.0
2005-03-22 12:08:00,0.6936,0.69361,0.69349,0.69361,133999999.0
2005-03-22 12:09:00,0.69352,0.69363,0.69345,0.69353,206500000.0
2005-03-22 12:10:00,0.69362,0.69362,0.6935,0.69353,174300000.0
2005-03-22 12:11:00,0.69355,0.6936,0.69349,0.69356,171599998.0
2005-03-22 12:12:00,0.69349,0.69364,0.69345,0.69355,173599998.0
2005-03-22 12:13:00,0.6935,0.69357,0.69349,0.69353,210700000.0
2005-03-22 12:14:00,0.69362,0.69365,0.69353,0.69362,252300000.0
2005-03-22 12:15:00,0.69368,0.69376,0.69364,0.69372,108499999.0
2005-03-22 12:16:00,0.69373,0.69387,0.69368,0.69387,98199999.0
2005-03-22 12:17:00,0.6939,0.6939,0.69375,0.69383,204899998.0
2005-03-22 12:18:00,0.69379,0.69388,0.69379,0.69382,142399997.0
2005-03-22 12:19:00,0.69386,0.69386,0.6938,0.69385,206799999.0
2005-03-22 12:20:00,0.69393,0.69409,0.69385,0.69409,224900002.0
2005-03-22 12:21:00,0.69406,0.69412,0.69397,0.69402,213099997.0
2005-03-22 12:22:00,0.69404,0.69405,0.69389,0.69389,91400000.0
2005-03-22 12:23:00,0.694,0.69401,0.69387,0.69401,254899997.0
2005-03-22 12:24:00,0.694,0.694,0.69391,0.69397,130099996.0
2005-03-22 12:25:00,0.69395,0.69397,0.69387,0.69397,183000004.0
2005-03-22 12:26:00,0.69394,0.69394,0.69388,0.69393,115100004.0
2005-03-22 12:27:00,0.69396,0.69396,0.69385,0.69385,161600004.0
2005-03-22 12:28:00,0.69392,0.69393,0.69388,0.69392,148999998.0
2005-03-22 12:29:00,0.6939,0.69392,0.69378,0.69378,221500000.0
2005-03-22 12:30:00,0.69375,0.69383,0.69375,0.69382,243599999.0
2005-03-22 12:31:00,0.69382,0.6939,0.69382,0.69386,132400001.0
2005-03-22 12:32:00,0.69384,0.69384,0.6938,0.69383,148800002.0
2005-03-22 12:33:00,0.69384,0.69385,0.69377,0.69385,244500000.0
2005-03-22 12:34:00,0.69382,0.69388,0.69378,0.69385,190899996.0
2005-03-22 12:35:00,0.69383,0.69388,0.69377,0.69378,269799999.0
2005-03-22 12:36:00,0.69384,0.69391,0.69375,0.69386,192499995.0
2005-03-22 12:37:00,0.69394,0.69405,0.69394,0.69405,210799999.0
2005-03-22 12:38:00,0.694,0.69404,0.69394,0.69404,182900001.0
2005-03-22 12:39:00,0.69411,0.69411,0.694,0.694,120799999.0
2005-03-22 12:40:00,0.694,0.694,0.69387,0.69392,94800001.0
2005-03-22 12:41:00,0.69395,0.69396,0.6938,0.69393,181900005.0
2005-03-22 12:42:00,0.69383,0.69397,0.69383,0.69392,209500000.0
2005-03-22 12:43:00,0.69385,0.69385,0.69377,0.69383,66599998.0
2005-03-22 12:44:00,0.69376,0.69385,0.69376,0.69383,172500003.0
2005-03-22 12:45:00,0.69382,0.69385,0.69377,0.69384,218800000.0
2005-03-22 12:46:00,0.69389,0.69392,0.69381,0.69386,87700002.0
2005-03-22 12:47:00,0.69384,0.69384,0.69377,0.69383,140700000.0
2005-03-22 12:48:00,0.69383,0.69385,0.69379,0.69385,127599999.0
2005-03-22 12:49:00,0.69384,0.69394,0.6938,0.69382,89199999.0
2005-03-22 12:50:00,0.69374,0.69389,0.69374,0.69388,317499998.0
2005-03-22 12:51:00,0.69397,0.69401,0.69394,0.694,206899994.0
2005-03-22 12:52:00,0.694,0.694,0.69385,0.69393,132599999.0
2005-03-22 12:53:00,0.69402,0.69406,0.69392,0.69403,243899998.0
2005-03-22 12:54:00,0.69408,0.69412,0.69408,0.69412,5600000.0
2005-03-22 12:55:00,0.69422,0.69422,0.69405,0.69409,42300001.0
2005-03-22 12:56:00,0.69413,0.69413,0.694,0.69409,98000000.0
2005-03-22 12:57:00,0.69403,0.69414,0.69397,0.69414,266599996.0
2005-03-22 12:58:00,0.69413,0.69417,0.694,0.694,158100002.0
2005-03-22 12:59:00,0.69403,0.69416,0.69403,0.6941,293000002.0
2005-03-22 13:00:00,0.69418,0.69418,0.69402,0.69417,239899997.0
2005-03-22 13:01:00,0.69427,0.69428,0.69413,0.69417,192700003.0
2005-03-22 13:02:00,0.69431,0.69431,0.69417,0.69417,74799999.0
2005-03-22 13:03:00,0.69412,0.69422,0.69412,0.69418,222200000.0
2005-03-22 13:04:00,0.69405,0.69416,0.69403,0.69416,129199996.0
2005-03-22 13:05:00,0.6941,0.6941,0.69399,0.69403,102700002.0
2005-03-22 13:06:00,0.6941,0.69411,0.694,0.694,232999998.0
2005-03-22 13:07:00,0.6941,0.69414,0.69404,0.69409,129800002.0
2005-03-22 13:08:00,0.6941,0.69419,0.69407,0.69417,280299997.0
2005-03-22 13:09:00,0.69416,0.69423,0.69407,0.69423,130800003.0
2005-03-22 13:10:00,0.69414,0.69418,0.69411,0.69418,161800000.0
2005-03-22 13:11:00,0.69418,0.69418,0.69409,0.69416,135199999.0
2005-03-22 13:12:00,0.6942,0.6942,0.6942,0.6942,92699998.0
2005-03-22 13:13:00,0.69406,0.6941,0.694,0.69408,151100001.0
2005-03-22 13:14:00,0.69398,0.69412,0.69396,0.69412,137600000.0
2005-03-22 13:15:00,0.69409,0.69415,0.69405,0.6941,100699999.0
2005-03-22 13:16:00,0.69407,0.69416,0.69407,0.69415,153399997.0
2005-03-22 13:17:00,0.6942,0.6942,0.69395,0.694,241900003.0
2005-03-22 13:18:00,0.69405,0.69421,0.69405,0.69419,164800004.0
2005-03-22 13:19:00,0.6942,0.69423,0.69408,0.69415,183700000.0
2005-03-22 13:20:00,0.69424,0.69425,0.6941,0.69413,233099996.0
2005-03-22 13:21:00,0.69421,0.69421,0.69418,0.69418,10000000.0
2005-03-22 13:22:00,0.69417,0.69424,0.69414,0.69424,103999999.0
2005-03-22 13:23:00,0.69421,0.69427,0.69417,0.69427,136399998.0
2005-03-22 13:24:00,0.69424,0.69424,0.69419,0.6942,111799999.0
2005-03-22 13:25:00,0.69415,0.69427,0.69415,0.69424,178599997.0
2005-03-22 13:26:00,0.69427,0.69427,0.6942,0.69427,39800000.0
2005-03-22 13:27:00,0.69427,0.69433,0.69425,0.6943,171799999.0
2005-03-22 13:28:00,0.69424,0.69426,0.69414,0.69414,89100002.0
2005-03-22 13:29:00,0.69419,0.69425,0.69414,0.69425,200399997.0
2005-03-22 13:30:00,0.69425,0.69425,0.6941,0.69412,187100002.0
2005-03-22 13:31:00,0.69411,0.69422,0.69411,0.69422,113100000.0
2005-03-22 13:32:00,0.69421,0.69421,0.69413,0.69415,198900000.0
2005-03-22 13:33:00,0.69417,0.69418,0.69412,0.69412,219299995.0
2005-03-22 13:34:00,0.69414,0.69416,0.69409,0.6941,128999999.0
2005-03-22 13:35:00,0.69404,0.69416,0.69404,0.6941,144799998.0
2005-03-22 13:36:00,0.6942,0.6942,0.69416,0.69417,166800002.0
2005-03-22 13:37:00,0.69412,0.6942,0.69405,0.6942,94100001.0
2005-03-22 13:38:00,0.69421,0.69421,0.69411,0.6942,218099998.0
2005-03-22 13:39:00,0.6942,0.6943,0.69417,0.6943,248399996.0
2005-03-22 13:40:00,0.69436,0.69439,0.69422,0.69439,155000001.0
2005-03-22 13:41:00,0.69442,0.69442,0.69426,0.69437,147800001.0
2005-03-22 13:42:00,0.69437,0.69444,0.69435,0.69444,118800002.0
2005-03-22 13:43:00,0.69446,0.69447,0.69439,0.69445,164799999.0
2005-03-22 13:44:00,0.69454,0.69456,0.6945,0.69452,170200004.0
2005-03-22 13:45:00,0.69448,0.69455,0.69445,0.69452,98800001.0
2005-03-22 13:46:00,0.69449,0.69449,0.69427,0.69428,134000004.0
2005-03-22 13:47:00,0.69435,0.69446,0.69435,0.69445,125400002.0
2005-03-22 13:48:00,0.6944,0.69449,0.69437,0.69444,112700003.0
2005-03-22 13:49:00,0.69437,0.69442,0.69425,0.69435,218499995.0
2005-03-22 13:50:00,0.69433,0.69437,0.69426,0.69428,198000001.0
2005-03-22 13:51:00,0.6942,0.69423,0.69413,0.69419,126399998.0
2005-03-22 13:52:00,0.69419,0.69425,0.69419,0.69422,131499997.0
2005-03-22 13:53:00,0.69426,0.69426,0.69412,0.69415,136099999.0
2005-03-22 13:54:00,0.69418,0.69427,0.69414,0.69423,169600003.0
2005-03-22 13:55:00,0.69418,0.6942,0.69412,0.69417,64800001.0
2005-03-22 13:56:00,0.6942,0.6942,0.69415,0.6942,165600000.0
2005-03-22 13:57:00,0.69415,0.69417,0.69415,0.69415,178399995.0
2005-03-22 13:58:00,0.69417,0.69417,0.69408,0.69408,60200001.0
2005-03-22 13:59:00,0.69406,0.69415,0.69405,0.69413,184900002.0
2005-03-22 14:00:00,0.6941,0.69417,0.69408,0.69417,79500000.0
2005-03-22 14:01:00,0.69413,0.69421,0.69413,0.69417,153700002.0
2005-03-22 14:02:00,0.69419,0.69421,0.69414,0.69419,142800003.0
2005-03-22 14:03:00,0.69418,0.69438,0.69418,0.69429,177700001.0
2005-03-22 14:04:00,0.69434,0.69434,0.69431,0.69431,128699999.0
2005-03-22 14:05:00,0.69426,0.6943,0.69422,0.69422,116599998.0
2005-03-22 14:06:00,0.69429,0.69432,0.69426,0.6943,234599999.0
2005-03-22 14:07:00,0.69427,0.69433,0.69423,0.69425,234700002.0
2005-03-22 14:08:00,0.69429,0.69432,0.69425,0.69427,172299996.0
2005-03-22 14:09:00,0.69431,0.69431,0.69424,0.69425,242599999.0
2005-03-22 14:10:00,0.69429,0.69429,0.69417,0.69425,155900000.0
2005-03-22 14:11:00,0.6942,0.69426,0.6942,0.69423,179099999.0
2005-03-22 14:12:00,0.69426,0.69427,0.69422,0.69424,124300001.0
2005-03-22 14:13:00,0.6943,0.6943,0.69422,0.69425,148899998.0
2005-03-22 14:14:00,0.69425,0.69431,0.69423,0.69424,330900002.0
2005-03-22 14:15:00,0.69424,0.69426,0.69424,0.69426,9200000.0
2005-03-22 14:16:00,0.69426,0.69426,0.69402,0.69402,35700000.0
2005-03-22 14:17:00,0.69397,0.69397,0.69387,0.69387,185800004.0
2005-03-22 14:18:00,0.69387,0.69387,0.69374,0.69377,197999997.0
2005-03-22 14:19:00,0.69382,0.69382,0.69369,0.69372,152299996.0
2005-03-22 14:20:00,0.69371,0.6938,0.69368,0.69373,134600000.0
2005-03-22 14:21:00,0.69378,0.69384,0.69375,0.69383,86100000.0
2005-03-22 14:22:00,0.69378,0.69383,0.69375,0.69382,164500003.0
2005-03-22 14:23:00,0.6938,0.69383,0.69373,0.69383,145499999.0
2005-03-22 14:24:00,0.69384,0.69391,0.69384,0.69385,239999999.0
2005-03-22 14:25:00,0.69387,0.69393,0.69387,0.69387,180300001.0
2005-03-22 14:26:00,0.69388,0.6939,0.69387,0.69387,266600006.0
2005-03-22 14:27:00,0.6939,0.69392,0.6938,0.69385,197800002.0
2005-03-22 14:28:00,0.69386,0.69387,0.69384,0.69386,210899995.0
2005-03-22 14:29:00,0.69385,0.69385,0.69377,0.6938,102799999.0
2005-03-22 14:30:00,0.69378,0.69385,0.69373,0.6938,178800001.0
2005-03-22 14:31:00,0.69379,0.69385,0.6937,0.6937,130800001.0
2005-03-22 14:32:00,0.69368,0.69372,0.69366,0.69366,92199999.0
2005-03-22 14:33:00,0.69374,0.69379,0.69364,0.69368,71500001.0
2005-03-22 14:34:00,0.69381,0.69386,0.69368,0.69378,146200001.0
2005-03-22 14:35:00,0.69378,0.69392,0.69378,0.69385,163099998.0
2005-03-22 14:36:00,0.69382,0.69383,0.69376,0.69382,122399998.0
2005-03-22 14:37:00,0.69382,0.69382,0.69376,0.6938,46799998.0
2005-03-22 14:38:00,0.69381,0.69383,0.69376,0.69382,207099998.0
2005-03-22 14:39:00,0.6938,0.6939,0.6938,0.69387,93200001.0
2005-03-22 14:40:00,0.6939,0.69397,0.69385,0.69395,140199998.0
2005-03-22 14:41:00,0.69408,0.69412,0.69406,0.69412,225200001.0
2005-03-22 14:42:00,0.69408,0.69408,0.69395,0.69398,127000000.0
2005-03-22 14:43:00,0.69408,0.69408,0.69398,0.69401,137299998.0
2005-03-22 14:44:00,0.69406,0.69409,0.69405,0.69408,112600002.0
2005-03-22 14:45:00,0.6941,0.69413,0.69407,0.69408,143600003.0
2005-03-22 14:46:00,0.6941,0.6941,0.69405,0.69408,106300001.0
2005-03-22 14:47:00,0.69404,0.69404,0.694,0.694,48600000.0
2005-03-22 14:48:00,0.69406,0.69406,0.69395,0.69395,155799998.0
2005-03-22 14:49:00,0.694,0.694,0.69398,0.694,119200000.0
2005-03-22 14:50:00,0.69403,0.69405,0.69399,0.69403,198499998.0
2005-03-22 14:51:00,0.69401,0.69406,0.69401,0.69403,206700000.0
2005-03-22 14:52:00,0.69401,0.69408,0.694,0.69408,221799999.0
2005-03-22 14:53:00,0.6941,0.6941,0.69407,0.6941,169599999.0
2005-03-22 14:54:00,0.69408,0.6941,0.69407,0.69407,48500000.0
2005-03-22 14:55:00,0.69411,0.69413,0.69406,0.69413,110299999.0
2005-03-22 14:56:00,0.69407,0.69407,0.69395,0.69395,107899998.0
2005-03-22 14:57:00,0.69405,0.69409,0.69404,0.69409,85999999.0
2005-03-22 14:58:00,0.69408,0.69408,0.69398,0.694,186900001.0
2005-03-22 14:59:00,0.69396,0.694,0.69393,0.694,115000000.0
2005-03-22 15:00:00,0.69395,0.69397,0.69394,0.69394,32100000.0
2005-03-22 15:01:00,0.69398,0.69402,0.69395,0.69402,188199998.0
2005-03-22 15:02:00,0.694,0.69402,0.69394,0.69394,86200002.0
2005-03-22 15:03:00,0.69396,0.69397,0.6939,0.6939,190500005.0
2005-03-22 15:04:00,0.69392,0.69403,0.69392,0.694,176800005.0
2005-03-22 15:05:00,0.69398,0.69398,0.69393,0.69393,76000000.0
2005-03-22 15:06:00,0.69397,0.69397,0.69391,0.69391,155099997.0
2005-03-22 15:07:00,0.69394,0.69394,0.6939,0.69392,162700003.0
2005-03-22 15:08:00,0.6939,0.69401,0.6939,0.69391,233800000.0
2005-03-22 15:09:00,0.69399,0.69402,0.69392,0.69392,113999997.0
2005-03-22 15:10:00,0.69392,0.69397,0.69387,0.69387,163699997.0
2005-03-22 15:11:00,0.6939,0.69395,0.69389,0.69395,147200002.0
2005-03-22 15:12:00,0.69393,0.69393,0.69384,0.69387,55100000.0
2005-03-22 15:13:00,0.69393,0.69394,0.69385,0.69387,107099998.0
2005-03-22 15:14:00,0.69387,0.69388,0.69382,0.69382,68700000.0
2005-03-22 15:15:00,0.69387,0.6939,0.69385,0.69387,126400001.0
2005-03-22 15:16:00,0.69382,0.6939,0.69382,0.69387,118399999.0
2005-03-22 15:17:00,0.69389,0.69392,0.69386,0.69391,265799996.0
2005-03-22 15:18:00,0.69386,0.69394,0.6938,0.69388,198800000.0
2005-03-22 15:19:00,0.69383,0.69391,0.69382,0.69384,125399999.0
2005-03-22 15:20:00,0.69381,0.69385,0.69379,0.69382,164699996.0
2005-03-22 15:21:00,0.69382,0.69387,0.6938,0.6938,82900000.0
2005-03-22 15:22:00,0.6938,0.69387,0.6938,0.69386,50600002.0
2005-03-22 15:23:00,0.69379,0.69386,0.69379,0.69383,125200002.0
2005-03-22 15:24:00,0.69389,0.69392,0.69385,0.69387,157299997.0
2005-03-22 15:25:00,0.6939,0.6939,0.69385,0.69385,182000003.0
2005-03-22 15:26:00,0.69396,0.69403,0.69392,0.69397,122900003.0
2005-03-22 15:27:00,0.69393,0.69397,0.6939,0.6939,96599999.0
2005-03-22 15:28:00,0.6939,0.6939,0.69388,0.6939,85299999.0
2005-03-22 15:29:00,0.694,0.694,0.69391,0.69393,104000002.0
2005-03-22 15:30:00,0.69391,0.69399,0.69391,0.69395,143700000.0
2005-03-22 15:31:00,0.69398,0.694,0.69397,0.69398,73299998.0
2005-03-22 15:32:00,0.69395,0.69402,0.69393,0.69402,214900001.0
2005-03-22 15:33:00,0.69397,0.69402,0.69397,0.69397,116200001.0
2005-03-22 15:34:00,0.694,0.694,0.6939,0.69396,183200003.0
2005-03-22 15:35:00,0.69403,0.69403,0.69398,0.694,219599999.0
2005-03-22 15:36:00,0.69396,0.69396,0.69384,0.69385,99399999.0
2005-03-22 15:37:00,0.69377,0.69383,0.69376,0.69378,145099999.0
2005-03-22 15:38:00,0.69385,0.69394,0.69385,0.6939,136299998.0
2005-03-22 15:39:00,0.69392,0.69392,0.69382,0.69382,31300000.0
2005-03-22 15:40:00,0.69384,0.69388,0.69383,0.69388,63200001.0
2005-03-22 15:41:00,0.69386,0.69388,0.69379,0.69386,282699999.0
2005-03-22 15:42:00,0.69389,0.69397,0.69389,0.69397,127900000.0
2005-03-22 15:43:00,0.69399,0.69405,0.69399,0.69399,65800000.0
2005-03-22 15:44:00,0.69397,0.69397,0.69389,0.6939,62600001.0
2005-03-22 15:45:00,0.694,0.694,0.69391,0.69395,104600001.0
2005-03-22 15:46:00,0.69397,0.69397,0.69397,0.69397,41500000.0
2005-03-22 15:47:00,0.69393,0.69393,0.69385,0.69385,119700000.0
2005-03-22 15:48:00,0.69393,0.69398,0.69392,0.69392,167199997.0
2005-03-22 15:49:00,0.69392,0.694,0.69392,0.69392,102399999.0
2005-03-22 15:50:00,0.69397,0.69397,0.69387,0.69387,95599998.0
2005-03-22 15:51:00,0.69393,0.69393,0.6939,0.6939,45000001.0
2005-03-22 15:52:00,0.69389,0.694,0.69389,0.69396,104800005.0
2005-03-22 15:53:00,0.69396,0.694,0.69394,0.69395,44100001.0
2005-03-22 15:54:00,0.69397,0.69399,0.6939,0.6939,58800001.0
2005-03-22 15:55:00,0.69388,0.69393,0.69388,0.69389,127000006.0
2005-03-22 15:56:00,0.69391,0.69393,0.69387,0.69388,160100001.0
2005-03-22 15:57:00,0.69387,0.69393,0.69384,0.69393,223600000.0
2005-03-22 15:58:00,0.69391,0.69391,0.69385,0.69385,241999997.0
2005-03-22 15:59:00,0.69389,0.69392,0.69385,0.69388,107599998.0
2005-03-22 16:00:00,0.69391,0.69392,0.69383,0.69388,259700000.0
2005-03-22 16:01:00,0.69391,0.69393,0.69383,0.69387,133099999.0
2005-03-22 16:02:00,0.69383,0.69392,0.69381,0.69382,219799999.0
2005-03-22 16:03:00,0.69379,0.69385,0.69375,0.6938,153500004.0
2005-03-22 16:04:00,0.69384,0.69384,0.6937,0.69376,268000002.0
2005-03-22 16:05:00,0.69377,0.6939,0.69377,0.69384,103699998.0
2005-03-22 16:06:00,0.69391,0.69395,0.69388,0.69395,134199999.0
2005-03-22 16:07:00,0.69392,0.69395,0.6939,0.69393,118300000.0
2005-03-22 16:08:00,0.69391,0.69392,0.69387,0.69388,114599999.0
2005-03-22 16:09:00,0.69391,0.69391,0.69389,0.69389,45400002.0
2005-03-22 16:10:00,0.69383,0.69389,0.69383,0.69389,68300002.0
2005-03-22 16:11:00,0.69385,0.69392,0.69383,0.69392,275399999.0
2005-03-22 16:12:00,0.69393,0.69399,0.69393,0.69393,122100001.0
2005-03-22 16:13:00,0.69398,0.69401,0.69394,0.694,91400000.0
2005-03-22 16:14:00,0.69406,0.69407,0.69398,0.69402,99699998.0
2005-03-22 16:15:00,0.69408,0.69419,0.69408,0.69417,163099999.0
2005-03-22 16:16:00,0.69419,0.69419,0.69419,0.69419,38499999.0
2005-03-22 16:17:00,0.69415,0.69424,0.69415,0.69415,85300001.0
2005-03-22 16:18:00,0.6942,0.69421,0.69416,0.69419,104399999.0
2005-03-22 16:19:00,0.69425,0.69425,0.69422,0.69425,105999998.0
2005-03-22 16:20:00,0.69424,0.69424,0.69416,0.69417,135000000.0
2005-03-22 16:21:00,0.69411,0.69421,0.69408,0.69408,104600000.0
2005-03-22 16:22:00,0.69409,0.69415,0.69409,0.69409,158700000.0
2005-03-22 16:23:00,0.69407,0.69412,0.69407,0.69411,90300000.0
2005-03-22 16:24:00,0.6941,0.6941,0.69405,0.69407,175299996.0
2005-03-22 16:25:00,0.69405,0.69406,0.69395,0.69402,217899997.0
2005-03-22 16:26:00,0.69402,0.69404,0.69392,0.69398,207900001.0
2005-03-22 16:27:00,0.69398,0.69402,0.69395,0.69397,187800001.0
2005-03-22 16:28:00,0.694,0.69403,0.69398,0.69398,61399998.0
2005-03-22 16:29:00,0.69397,0.69402,0.69393,0.69393,164700000.0
2005-03-22 16:30:00,0.69397,0.69397,0.69386,0.69386,53500000.0
2005-03-22 16:31:00,0.69389,0.69394,0.69382,0.69394,155800000.0
2005-03-22 16:32:00,0.69395,0.69395,0.69389,0.69389,23500000.0
2005-03-22 16:33:00,0.69397,0.69398,0.69397,0.69398,54299998.0
2005-03-22 16:34:00,0.6939,0.69391,0.69384,0.69387,48400000.0
2005-03-22 16:35:00,0.69392,0.69393,0.69384,0.69385,132000002.0
2005-03-22 16:36:00,0.69388,0.69391,0.69387,0.69387,119899998.0
2005-03-22 16:37:00,0.69392,0.69394,0.69384,0.69384,32700000.0
2005-03-22 16:38:00,0.69388,0.69399,0.69385,0.69385,116000001.0
2005-03-22 16:39:00,0.69387,0.6939,0.69387,0.6939,41300001.0
2005-03-22 16:40:00,0.69388,0.69393,0.69384,0.69384,124600000.0
2005-03-22 16:41:00,0.69386,0.69393,0.69386,0.69387,245700002.0
2005-03-22 16:42:00,0.69395,0.69395,0.69382,0.6939,92600002.0
2005-03-22 16:43:00,0.69388,0.6941,0.69388,0.6941,157100002.0
2005-03-22 16:44:00,0.69409,0.69434,0.69409,0.69434,229699993.0
2005-03-22 16:45:00,0.69436,0.69447,0.69434,0.69443,190600000.0
2005-03-22 16:46:00,0.69443,0.6945,0.69434,0.6944,119500000.0
2005-03-22 16:47:00,0.69436,0.69436,0.69431,0.69431,78900002.0
2005-03-22 16:48:00,0.69443,0.69448,0.69441,0.69441,159600001.0
2005-03-22 16:49:00,0.69445,0.69448,0.69445,0.69448,183099997.0
2005-03-22 16:50:00,0.69449,0.6947,0.69449,0.69463,101900002.0
2005-03-22 16:51:00,0.69458,0.69458,0.6945,0.6945,25500001.0
2005-03-22 16:52:00,0.69451,0.69462,0.69446,0.69461,278100002.0
2005-03-22 16:53:00,0.69465,0.69466,0.6946,0.69465,261699994.0
2005-03-22 16:54:00,0.69469,0.69469,0.69461,0.69463,343399995.0
2005-03-22 16:55:00,0.69465,0.69465,0.6945,0.6945,145499997.0
2005-03-22 16:56:00,0.69456,0.69457,0.69453,0.69453,82799999.0
2005-03-22 16:57:00,0.69455,0.69457,0.69454,0.69454,119300000.0
2005-03-22 16:58:00,0.69448,0.69451,0.69446,0.69447,141100002.0
2005-03-22 16:59:00,0.69447,0.69447,0.69439,0.69439,223300005.0
2005-03-22 17:00:00,0.69447,0.69447,0.69435,0.69435,126000000.0
2005-03-22 17:01:00,0.69445,0.69471,0.69445,0.69468,290000003.0
2005-03-22 17:02:00,0.69463,0.6947,0.6946,0.69462,168399995.0
2005-03-22 17:03:00,0.69458,0.69458,0.69448,0.69448,129399998.0
2005-03-22 17:04:00,0.69461,0.69461,0.69449,0.69452,127200001.0
2005-03-22 17:05:00,0.69456,0.69461,0.69456,0.6946,216100003.0
2005-03-22 17:06:00,0.6946,0.69466,0.6946,0.69465,65299999.0
2005-03-22 17:07:00,0.69468,0.69474,0.69464,0.69474,345699998.0
2005-03-22 17:08:00,0.69467,0.69473,0.69467,0.69473,158399999.0
2005-03-22 17:09:00,0.6948,0.69486,0.69476,0.69476,178600000.0
2005-03-22 17:10:00,0.69488,0.69488,0.6948,0.69481,205000000.0
2005-03-22 17:11:00,0.69475,0.69475,0.69465,0.69472,80399998.0
2005-03-22 17:12:00,0.69471,0.69472,0.69468,0.69468,166200000.0
2005-03-22 17:13:00,0.69469,0.69474,0.69458,0.69473,144900004.0
2005-03-22 17:14:00,0.69469,0.69474,0.69467,0.69474,125200001.0
2005-03-22 17:15:00,0.69469,0.69478,0.69463,0.69473,160499999.0
2005-03-22 17:16:00,0.69477,0.69488,0.69475,0.69475,177600002.0
2005-03-22 17:17:00,0.69475,0.69481,0.69474,0.69475,98400000.0
2005-03-22 17:18:00,0.69475,0.69484,0.69475,0.69476,182399999.0
2005-03-22 17:19:00,0.69483,0.69483,0.6947,0.6947,62599998.0
2005-03-22 17:20:00,0.69484,0.69484,0.69472,0.69474,99300002.0
2005-03-22 17:21:00,0.69477,0.69486,0.69476,0.69476,164199998.0
2005-03-22 17:22:00,0.69485,0.69486,0.69477,0.69477,119299999.0
2005-03-22 17:23:00,0.69473,0.69473,0.69469,0.69469,123800000.0
2005-03-22 17:24:00,0.69475,0.69475,0.69468,0.69473,115000001.0
2005-03-22 17:25:00,0.69468,0.69471,0.69465,0.69467,180400005.0
2005-03-22 17:26:00,0.69472,0.69488,0.69472,0.69474,269200000.0
2005-03-22 17:27:00,0.69483,0.69486,0.69477,0.69477,208200004.0
2005-03-22 17:28:00,0.69484,0.69493,0.6948,0.69493,69400001.0
2005-03-22 17:29:00,0.69496,0.69496,0.69486,0.69493,174999996.0
2005-03-22 17:30:00,0.69493,0.69496,0.69489,0.69489,97300001.0
2005-03-22 17:31:00,0.69489,0.69489,0.69479,0.69483,144800001.0
2005-03-22 17:32:00,0.69481,0.69487,0.69481,0.69482,186600002.0
2005-03-22 17:33:00,0.69486,0.69486,0.69479,0.69479,18400000.0
2005-03-22 17:34:00,0.69477,0.6948,0.69476,0.69477,242699996.0
2005-03-22 17:35:00,0.6948,0.6948,0.69473,0.69475,193400002.0
2005-03-22 17:36:00,0.69476,0.69477,0.69469,0.69469,155600001.0
2005-03-22 17:37:00,0.69471,0.69478,0.69471,0.69472,157199998.0
2005-03-22 17:38:00,0.69473,0.69473,0.69467,0.69467,65800001.0
2005-03-22 17:39:00,0.69467,0.69471,0.69467,0.6947,61500000.0
2005-03-22 17:40:00,0.69471,0.69477,0.69468,0.69473,155500000.0
2005-03-22 17:41:00,0.69468,0.69489,0.69468,0.69482,136500000.0
2005-03-22 17:42:00,0.69474,0.69476,0.6947,0.6947,88400001.0
2005-03-22 17:43:00,0.69474,0.6948,0.69474,0.69477,82500002.0
2005-03-22 17:44:00,0.69481,0.69491,0.69481,0.6949,79799998.0
2005-03-22 17:45:00,0.69487,0.69487,0.69472,0.69475,174899997.0
2005-03-22 17:46:00,0.69464,0.69473,0.69464,0.69467,179300000.0
2005-03-22 17:47:00,0.69467,0.69475,0.69467,0.69475,126800002.0
2005-03-22 17:48:00,0.69478,0.69488,0.69478,0.69478,168399998.0
2005-03-22 17:49:00,0.69483,0.69483,0.69478,0.6948,71100000.0
2005-03-22 17:50:00,0.69475,0.69477,0.69475,0.69475,60700000.0
2005-03-22 17:51:00,0.69474,0.69483,0.69471,0.69471,211400000.0
2005-03-22 17:52:00,0.69474,0.69481,0.69471,0.69471,88600001.0
2005-03-22 17:53:00,0.69478,0.6948,0.69478,0.69478,51800001.0
2005-03-22 17:54:00,0.69479,0.69485,0.69474,0.69485,104599999.0
2005-03-22 17:55:00,0.69487,0.69496,0.69487,0.6949,129400000.0
2005-03-22 17:56:00,0.69496,0.69496,0.69485,0.69485,51600001.0
2005-03-22 17:57:00,0.69493,0.69493,0.69485,0.69487,222099998.0
2005-03-22 17:58:00,0.69493,0.69493,0.69485,0.69487,187599995.0
2005-03-22 17:59:00,0.69494,0.695,0.6949,0.69492,175800002.0
2005-03-22 18:00:00,0.69497,0.69504,0.69496,0.69503,164600001.0
2005-03-22 18:01:00,0.695,0.695,0.69488,0.69491,1187300007.0
2005-03-22 18:02:00,0.69492,0.69493,0.69485,0.69485,1471599995.0
2005-03-22 18:03:00,0.6949,0.69499,0.69487,0.69495,1982199989.0
2005-03-22 18:04:00,0.69493,0.69502,0.6949,0.69502,655000002.0
2005-03-22 18:05:00,0.69498,0.69499,0.69492,0.69494,1076399999.0
2005-03-22 18:06:00,0.69498,0.69501,0.69492,0.695,1897900007.0
2005-03-22 18:07:00,0.6952,0.6952,0.6949,0.6949,2101599997.0
2005-03-22 18:08:00,0.69501,0.69514,0.69501,0.69503,2101599997.0
2005-03-22 18:09:00,0.6951,0.69513,0.69503,0.69503,691899993.0
2005-03-22 18:10:00,0.69505,0.69508,0.69498,0.695,954700008.0
2005-03-22 18:11:00,0.69498,0.69509,0.69498,0.69508,1142500002.0
2005-03-22 18:12:00,0.6951,0.6951,0.69503,0.69504,1149100007.0
2005-03-22 18:13:00,0.69507,0.69512,0.69505,0.69505,994799992.0
2005-03-22 18:14:00,0.69513,0.69522,0.69511,0.69512,1458500003.0
2005-03-22 18:15:00,0.69522,0.69523,0.69515,0.69517,1912700005.0
2005-03-22 18:16:00,0.69523,0.69523,0.69514,0.6952,1290599998.0
2005-03-22 18:17:00,0.69515,0.69517,0.69505,0.69508,825800000.0
2005-03-22 18:18:00,0.69506,0.6951,0.69502,0.6951,771499993.0
2005-03-22 18:19:00,0.69508,0.69508,0.69496,0.69503,822199988.0
2005-03-22 18:20:00,0.69509,0.69515,0.69504,0.69515,526400005.0
2005-03-22 18:21:00,0.69518,0.69528,0.69518,0.69524,1027099998.0
2005-03-22 18:22:00,0.69533,0.69537,0.69528,0.69534,986500010.0
2005-03-22 18:23:00,0.6953,0.69534,0.69526,0.6953,1437300008.0
2005-03-22 18:24:00,0.69525,0.69535,0.69524,0.69524,1253999997.0
2005-03-22 18:25:00,0.69523,0.69532,0.69522,0.69527,858700006.0
2005-03-22 18:26:00,0.69528,0.69528,0.69511,0.6952,1072600009.0
2005-03-22 18:27:00,0.69523,0.69523,0.6951,0.6951,646800007.0
2005-03-22 18:28:00,0.69511,0.69512,0.695,0.69502,502899997.0
2005-03-22 18:29:00,0.69498,0.69503,0.69492,0.69503,730899993.0
2005-03-22 18:30:00,0.695,0.69504,0.6949,0.69502,801399997.0
2005-03-22 18:31:00,0.695,0.69506,0.69494,0.69501,469599998.0
2005-03-22 18:32:00,0.69498,0.69506,0.69489,0.6949,694200002.0
2005-03-22 18:33:00,0.69493,0.69503,0.69492,0.69503,829999998.0
2005-03-22 18:34:00,0.69498,0.69503,0.6949,0.695,877299992.0
2005-03-22 18:35:00,0.695,0.69502,0.69494,0.69494,360999997.0
2005-03-22 18:36:00,0.6949,0.69498,0.6949,0.69498,133100000.0
2005-03-22 18:37:00,0.69498,0.695,0.69495,0.695,384200002.0
2005-03-22 18:38:00,0.69496,0.69496,0.69484,0.69484,290899996.0
2005-03-22 18:39:00,0.6949,0.69494,0.69488,0.69488,429699997.0
2005-03-22 18:40:00,0.69486,0.69486,0.69469,0.69472,441000000.0
2005-03-22 18:41:00,0.69474,0.69487,0.69472,0.69477,746200002.0
2005-03-22 18:42:00,0.69487,0.69488,0.69474,0.69477,373600002.0
2005-03-22 18:43:00,0.69475,0.69476,0.6947,0.69473,278800002.0
2005-03-22 18:44:00,0.6947,0.69484,0.6947,0.69476,622700006.0
2005-03-22 18:45:00,0.69478,0.69485,0.6947,0.6947,350800002.0
2005-03-22 18:46:00,0.69483,0.69487,0.69477,0.69487,174300001.0
2005-03-22 18:47:00,0.69491,0.69496,0.69488,0.69495,334200001.0
2005-03-22 18:48:00,0.69492,0.69498,0.69484,0.69498,428400000.0
2005-03-22 18:49:00,0.69496,0.69505,0.69496,0.695,221100001.0
2005-03-22 18:50:00,0.69497,0.69504,0.69496,0.69503,129900002.0
2005-03-22 18:51:00,0.69503,0.69503,0.69493,0.69503,379399991.0
2005-03-22 18:52:00,0.69512,0.69524,0.69508,0.6951,284099996.0
2005-03-22 18:53:00,0.69523,0.69523,0.69504,0.69504,750499997.0
2005-03-22 18:54:00,0.69509,0.69519,0.69506,0.69515,258300000.0
2005-03-22 18:55:00,0.69511,0.69511,0.69501,0.69507,483099998.0
2005-03-22 18:56:00,0.69511,0.69522,0.6951,0.69515,384400001.0
2005-03-22 18:57:00,0.69524,0.69524,0.6951,0.6951,316900006.0
2005-03-22 18:58:00,0.69507,0.69516,0.69504,0.69504,817400002.0
2005-03-22 18:59:00,0.695,0.69512,0.69496,0.695,573499999.0
2005-03-22 19:00:00,0.69502,0.69512,0.69502,0.6951,451800001.0
2005-03-22 19:01:00,0.69511,0.69512,0.69507,0.69507,146199998.0
2005-03-22 19:02:00,0.69505,0.69505,0.69496,0.69503,247500000.0
2005-03-22 19:03:00,0.69496,0.69502,0.69489,0.69489,373100001.0
2005-03-22 19:04:00,0.6949,0.69498,0.69488,0.69491,353300002.0
2005-03-22 19:05:00,0.69489,0.69497,0.69486,0.69492,441199998.0
2005-03-22 19:06:00,0.69496,0.69504,0.69492,0.69492,614200003.0
2005-03-22 19:07:00,0.695,0.69505,0.69489,0.69489,414899994.0
2005-03-22 19:08:00,0.69501,0.69501,0.69485,0.69485,1169200001.0
2005-03-22 19:09:00,0.69494,0.69505,0.6949,0.69505,670699998.0
2005-03-22 19:10:00,0.695,0.69501,0.69495,0.69497,481600002.0
2005-03-22 19:11:00,0.69494,0.69499,0.69493,0.69498,301600004.0
2005-03-22 19:12:00,0.69499,0.69501,0.69492,0.69492,280399998.0
2005-03-22 19:13:00,0.69493,0.69498,0.6949,0.6949,486000004.0
2005-03-22 19:14:00,0.69493,0.69493,0.69469,0.69481,334300003.0
2005-03-22 19:15:00,0.69485,0.69485,0.69455,0.69455,545400003.0
2005-03-22 19:16:00,0.69467,0.6947,0.6946,0.6946,242199999.0
2005-03-22 19:17:00,0.6946,0.6946,0.6946,0.6946,450399994.0
2005-03-22 19:18:00,0.69459,0.69473,0.69459,0.69473,311900000.0
2005-03-22 19:19:00,0.69469,0.69474,0.69463,0.69463,423700004.0
2005-03-22 19:20:00,0.69458,0.69466,0.69457,0.69457,360900007.0
2005-03-22 19:21:00,0.69458,0.69467,0.69458,0.69463,287500005.0
2005-03-22 19:22:00,0.69465,0.69472,0.6946,0.69466,297100000.0
2005-03-22 19:23:00,0.69465,0.69465,0.69448,0.69462,388000001.0
2005-03-22 19:24:00,0.69468,0.69468,0.6946,0.6946,76800001.0
2005-03-22 19:25:00,0.69462,0.69473,0.69456,0.69473,87000001.0
2005-03-22 19:26:00,0.69466,0.69473,0.69454,0.69454,450200002.0
2005-03-22 19:27:00,0.69463,0.69463,0.69448,0.69448,767799994.0
2005-03-22 19:28:00,0.69454,0.69454,0.69439,0.69444,138100000.0
2005-03-22 19:29:00,0.69443,0.69451,0.69442,0.69443,580200003.0
2005-03-22 19:30:00,0.69441,0.69453,0.69439,0.69439,676000000.0
2005-03-22 19:31:00,0.69437,0.69441,0.69434,0.69437,820900001.0
2005-03-22 19:32:00,0.69438,0.69443,0.69436,0.69438,330700005.0
2005-03-22 19:33:00,0.69433,0.6944,0.69431,0.69433,297999999.0
2005-03-22 19:34:00,0.6943,0.6945,0.6943,0.69444,424400001.0
2005-03-22 19:35:00,0.69445,0.6945,0.69436,0.69445,468200004.0
2005-03-22 19:36:00,0.69442,0.69444,0.69433,0.69444,417299996.0
2005-03-22 19:37:00,0.69442,0.69453,0.69442,0.69443,361200000.0
2005-03-22 19:38:00,0.69438,0.69441,0.69426,0.69426,375300002.0
2005-03-22 19:39:00,0.69432,0.69436,0.69426,0.69434,625399996.0
2005-03-22 19:40:00,0.69432,0.69441,0.69432,0.69432,660900005.0
2005-03-22 19:41:00,0.69436,0.69441,0.69432,0.69441,580399998.0
2005-03-22 19:42:00,0.69439,0.69442,0.69438,0.6944,300400000.0
2005-03-22 19:43:00,0.69445,0.69451,0.69442,0.69444,153299999.0
2005-03-22 19:44:00,0.69442,0.69446,0.69439,0.69442,413900000.0
2005-03-22 19:45:00,0.69442,0.69452,0.69442,0.69442,291700001.0
2005-03-22 19:46:00,0.6944,0.69442,0.6944,0.6944,158899998.0
2005-03-22 19:47:00,0.69444,0.69452,0.69444,0.69452,50400001.0
2005-03-22 19:48:00,0.69451,0.69459,0.6945,0.69457,131600001.0
2005-03-22 19:49:00,0.69462,0.69462,0.69454,0.6946,470199993.0
2005-03-22 19:50:00,0.69463,0.69463,0.69455,0.69457,372999998.0
2005-03-22 19:51:00,0.69461,0.69461,0.69439,0.69458,323299995.0
2005-03-22 19:52:00,0.69462,0.69465,0.69456,0.69456,275399995.0
2005-03-22 19:53:00,0.69457,0.69463,0.69451,0.69451,72200000.0
2005-03-22 19:54:00,0.69453,0.69458,0.69452,0.69453,112100002.0
2005-03-22 19:55:00,0.69474,0.69474,0.69462,0.69465,155499997.0
2005-03-22 19:56:00,0.69472,0.69474,0.69463,0.69474,171499998.0
2005-03-22 19:57:00,0.69485,0.69488,0.69473,0.69479,436500003.0
2005-03-22 19:58:00,0.69478,0.6948,0.69477,0.69477,364500001.0
2005-03-22 19:59:00,0.69475,0.69476,0.69468,0.69472,717200003.0
2005-03-22 20:00:00,0.69476,0.69481,0.69472,0.69477,131099997.0
2005-03-22 20:01:00,0.69477,0.69477,0.69471,0.69476,326399995.0
2005-03-22 20:02:00,0.69479,0.69484,0.69477,0.69477,134299999.0
2005-03-22 20:03:00,0.6948,0.69483,0.69475,0.69477,190099996.0
2005-03-22 20:04:00,0.69479,0.69479,0.69476,0.69476,274199996.0
2005-03-22 20:05:00,0.69476,0.69477,0.69464,0.69465,172300001.0
2005-03-22 20:06:00,0.69461,0.69479,0.69461,0.69477,157900001.0
2005-03-22 20:07:00,0.69479,0.69479,0.69465,0.69474,229500002.0
2005-03-22 20:08:00,0.69475,0.69484,0.69475,0.6948,653600001.0
2005-03-22 20:09:00,0.69479,0.6948,0.69466,0.69474,177799998.0
2005-03-22 20:10:00,0.69474,0.69476,0.69469,0.69474,111499999.0
2005-03-22 20:11:00,0.69474,0.69481,0.69474,0.69478,186099997.0
2005-03-22 20:12:00,0.6948,0.69487,0.69474,0.6948,948699999.0
2005-03-22 20:13:00,0.69481,0.6949,0.6948,0.69488,433900005.0
2005-03-22 20:14:00,0.69491,0.69493,0.69488,0.69488,495799996.0
2005-03-22 20:15:00,0.69488,0.69491,0.69474,0.69474,899499991.0
2005-03-22 20:16:00,0.69472,0.69479,0.69467,0.69473,410699996.0
2005-03-22 20:17:00,0.69474,0.69478,0.69471,0.69474,27200000.0
2005-03-22 20:18:00,0.69476,0.69479,0.69475,0.69477,363899991.0
2005-03-22 20:19:00,0.69479,0.69491,0.69479,0.6948,368700004.0
2005-03-22 20:20:00,0.6948,0.69491,0.6948,0.6948,502900004.0
2005-03-22 20:21:00,0.69482,0.69485,0.69482,0.69485,34299999.0
2005-03-22 20:22:00,0.69483,0.69485,0.6948,0.69485,130300002.0
2005-03-22 20:23:00,0.69487,0.69504,0.69487,0.69503,400600004.0
2005-03-22 20:24:00,0.69495,0.69497,0.69486,0.69486,386400005.0
2005-03-22 20:25:00,0.69485,0.6949,0.69485,0.69488,367000005.0
2005-03-22 20:26:00,0.69488,0.69502,0.69488,0.69502,877199999.0
2005-03-22 20:27:00,0.695,0.69505,0.69499,0.69505,438199999.0
2005-03-22 20:28:00,0.69505,0.69505,0.69492,0.69502,730100000.0
2005-03-22 20:29:00,0.69506,0.69506,0.69496,0.695,630999996.0
2005-03-22 20:30:00,0.69511,0.69515,0.69498,0.69498,1708600005.0
2005-03-22 20:31:00,0.69494,0.695,0.6948,0.6948,1051599987.0
2005-03-22 20:32:00,0.69485,0.69498,0.69485,0.69485,1812299994.0
2005-03-22 20:33:00,0.69487,0.69503,0.69487,0.69503,323400000.0
2005-03-22 20:34:00,0.69499,0.69517,0.69492,0.69502,293499998.0
2005-03-22 20:35:00,0.69513,0.69517,0.69496,0.69506,309699998.0
2005-03-22 20:36:00,0.69498,0.69509,0.69495,0.69495,226900001.0
2005-03-22 20:37:00,0.695,0.69502,0.69493,0.69493,661699987.0
2005-03-22 20:38:00,0.69489,0.69495,0.6948,0.6948,849399997.0
2005-03-22 20:39:00,0.6949,0.6949,0.69476,0.69477,381499998.0
2005-03-22 20:40:00,0.69475,0.6948,0.69475,0.69477,363000000.0
2005-03-22 20:41:00,0.69475,0.69481,0.69472,0.69481,481199998.0
2005-03-22 20:42:00,0.69483,0.69484,0.69481,0.69481,119400000.0
2005-03-22 20:43:00,0.69477,0.69477,0.69467,0.69474,492699997.0
2005-03-22 20:44:00,0.69481,0.69485,0.69473,0.69475,993299996.0
2005-03-22 20:45:00,0.69489,0.69489,0.69474,0.69477,335400005.0
2005-03-22 20:46:00,0.69482,0.69488,0.69478,0.69486,304800005.0
2005-03-22 20:47:00,0.69487,0.69491,0.69479,0.6948,654200004.0
2005-03-22 20:48:00,0.69481,0.69482,0.69443,0.69466,817199999.0
2005-03-22 20:49:00,0.69472,0.69478,0.69469,0.69474,285899996.0
2005-03-22 20:50:00,0.6947,0.69474,0.69457,0.69465,1362000008.0
2005-03-22 20:51:00,0.69467,0.69478,0.69464,0.69472,541700004.0
2005-03-22 20:52:00,0.69467,0.69475,0.69443,0.69454,568099994.0
2005-03-22 20:53:00,0.69445,0.69473,0.69445,0.69468,833500003.0
2005-03-22 20:54:00,0.6947,0.69478,0.69466,0.69475,755799998.0
2005-03-22 20:55:00,0.69473,0.69473,0.69455,0.69455,381900001.0
2005-03-22 20:56:00,0.69466,0.69467,0.69452,0.69458,1239600005.0
2005-03-22 20:57:00,0.69457,0.69464,0.69451,0.69459,1244700000.0
2005-03-22 20:58:00,0.69465,0.69474,0.69465,0.69466,531400001.0
2005-03-22 20:59:00,0.69469,0.69479,0.69468,0.6947,1624600001.0
2005-03-22 21:00:00,0.69472,0.69476,0.69459,0.69473,1463500001.0
2005-03-22 21:01:00,0.6948,0.69481,0.69472,0.69476,1247599990.0
2005-03-22 21:02:00,0.69478,0.69478,0.69465,0.69465,521999996.0
2005-03-22 21:03:00,0.69469,0.6948,0.69465,0.69475,740000004.0
2005-03-22 21:04:00,0.6948,0.6948,0.69455,0.69472,667600006.0
2005-03-22 21:05:00,0.6947,0.69482,0.6947,0.69473,741200003.0
2005-03-22 21:06:00,0.69471,0.69474,0.69458,0.69468,678399998.0
2005-03-22 21:07:00,0.69472,0.69474,0.69463,0.69469,255200004.0
2005-03-22 21:08:00,0.69475,0.69487,0.6947,0.69487,255199999.0
2005-03-22 21:09:00,0.69493,0.69493,0.69474,0.69484,391000005.0
2005-03-22 21:10:00,0.69491,0.69491,0.69472,0.69474,226600002.0
2005-03-22 21:11:00,0.69493,0.69497,0.69482,0.69485,326399999.0
2005-03-22 21:12:00,0.6949,0.69506,0.69482,0.69506,136799994.0
2005-03-22 21:13:00,0.69487,0.69505,0.69438,0.69492,228600005.0
2005-03-22 21:14:00,0.69493,0.69493,0.69485,0.69493,567899999.0
2005-03-22 21:15:00,0.695,0.69507,0.69491,0.69507,381500000.0
2005-03-22 21:16:00,0.69498,0.69502,0.69494,0.69495,398699999.0
2005-03-22 21:17:00,0.69484,0.69501,0.69465,0.69465,233600002.0
2005-03-22 21:18:00,0.69462,0.6947,0.69447,0.6945,195099995.0
2005-03-22 21:19:00,0.69442,0.69442,0.694,0.69412,509599999.0
2005-03-22 21:20:00,0.69401,0.69412,0.6938,0.69384,867700000.0
2005-03-22 21:21:00,0.69381,0.69417,0.69381,0.69414,351600001.0
2005-03-22 21:22:00,0.69402,0.69417,0.69376,0.69413,859399993.0
2005-03-22 21:23:00,0.69388,0.6941,0.69378,0.69382,287300002.0
2005-03-22 21:24:00,0.69391,0.6941,0.69378,0.69381,232000000.0
2005-03-22 21:25:00,0.69387,0.69395,0.69361,0.69376,290300002.0
2005-03-22 21:26:00,0.69384,0.69384,0.69366,0.6938,119800002.0
2005-03-22 21:27:00,0.69382,0.69382,0.69351,0.69358,204299999.0
2005-03-22 21:28:00,0.69364,0.69385,0.69358,0.69385,284900000.0
2005-03-22 21:29:00,0.69402,0.69402,0.69388,0.6939,138299998.0
2005-03-22 21:30:00,0.69404,0.69411,0.69389,0.69389,208299997.0
2005-03-22 21:31:00,0.69395,0.69397,0.69381,0.69388,263200003.0
2005-03-22 21:32:00,0.69393,0.69398,0.69388,0.6939,503500006.0
2005-03-22 21:33:00,0.69386,0.6939,0.69375,0.69381,465400006.0
2005-03-22 21:34:00,0.6938,0.69388,0.69376,0.69382,603400000.0
2005-03-22 21:35:00,0.6939,0.69392,0.69364,0.69364,416800002.0
2005-03-22 21:36:00,0.69367,0.69368,0.6936,0.69363,205999998.0
2005-03-22 21:37:00,0.69372,0.6938,0.69361,0.69365,366200001.0
2005-03-22 21:38:00,0.69368,0.69378,0.6935,0.69355,108699998.0
2005-03-22 21:39:00,0.69361,0.69374,0.69361,0.69365,220300001.0
2005-03-22 21:40:00,0.69362,0.6938,0.69357,0.69357,191199996.0
2005-03-22 21:41:00,0.69364,0.69364,0.69347,0.69357,193499994.0
2005-03-22 21:42:00,0.69357,0.69357,0.69346,0.69354,149099998.0
2005-03-22 21:43:00,0.69352,0.69366,0.69347,0.69353,411700000.0
2005-03-22 21:44:00,0.69358,0.69358,0.69326,0.69329,501799991.0
2005-03-22 21:45:00,0.69333,0.69339,0.69331,0.69339,146600002.0
2005-03-22 21:46:00,0.6934,0.6935,0.69329,0.69329,400200001.0
2005-03-22 21:47:00,0.6936,0.69367,0.69339,0.69339,230200001.0
2005-03-22 21:48:00,0.69348,0.69349,0.69327,0.69328,98700002.0
2005-03-22 21:49:00,0.69339,0.69352,0.69338,0.69352,116900001.0
2005-03-22 21:50:00,0.6936,0.69365,0.69348,0.69349,110000000.0
2005-03-22 21:51:00,0.69348,0.69354,0.6932,0.69328,339200005.0
2005-03-22 21:52:00,0.69337,0.69345,0.69328,0.69331,104599998.0
2005-03-22 21:53:00,0.6934,0.6935,0.69333,0.6935,101799998.0
2005-03-22 21:54:00,0.69343,0.6936,0.69338,0.6935,278800002.0
2005-03-22 21:55:00,0.69358,0.69369,0.69348,0.69356,150400001.0
2005-03-22 21:56:00,0.69356,0.69369,0.69343,0.69357,233399999.0
2005-03-22 21:57:00,0.69368,0.69391,0.6934,0.69359,197600003.0
2005-03-22 21:58:00,0.69389,0.694,0.6935,0.6935,129299999.0
2005-03-22 21:59:00,0.6939,0.69413,0.6934,0.69413,305900001.0
2005-03-22 22:00:00,0.69413,0.69413,0.69346,0.69383,233900000.0
2005-03-22 22:01:00,0.69393,0.69399,0.69339,0.6938,115400002.0
2005-03-22 22:02:00,0.6939,0.69402,0.69366,0.69388,425400002.0
2005-03-22 22:03:00,0.69396,0.69396,0.69378,0.69383,290500000.0
2005-03-22 22:04:00,0.69374,0.69392,0.69369,0.69381,447800001.0
2005-03-22 22:05:00,0.69383,0.69395,0.69377,0.69385,180899999.0
2005-03-22 22:06:00,0.69398,0.69413,0.69387,0.69413,165600002.0
2005-03-22 22:07:00,0.69408,0.69414,0.69383,0.69394,259400000.0
2005-03-22 22:08:00,0.69403,0.69407,0.6939,0.6939,203900000.0
2005-03-22 22:09:00,0.69402,0.69402,0.69374,0.69386,125799998.0
2005-03-22 22:10:00,0.69392,0.69392,0.69386,0.69388,169699998.0
2005-03-22 22:11:00,0.6939,0.69417,0.69383,0.69412,137300002.0
2005-03-22 22:12:00,0.69403,0.69403,0.69377,0.69384,475699999.0
2005-03-22 22:13:00,0.69376,0.69376,0.69342,0.69349,70100000.0
2005-03-22 22:14:00,0.69359,0.69368,0.69352,0.6936,130899999.0
2005-03-22 22:15:00,0.69373,0.69378,0.6935,0.69353,637100001.0
2005-03-22 22:16:00,0.69347,0.69363,0.69347,0.69362,528700006.0
2005-03-22 22:17:00,0.69351,0.69358,0.69341,0.6935,95400001.0
2005-03-22 22:18:00,0.69364,0.69369,0.69348,0.69348,220700003.0
2005-03-22 22:19:00,0.69374,0.69378,0.69361,0.6937,161300003.0
2005-03-22 22:20:00,0.69376,0.69376,0.69366,0.69366,83799999.0
2005-03-22 22:21:00,0.69378,0.69378,0.69358,0.6937,350199998.0
2005-03-22 22:22:00,0.69375,0.69408,0.69365,0.69387,315800001.0
2005-03-22 22:23:00,0.69399,0.69399,0.69366,0.69396,478699998.0
2005-03-22 22:24:00,0.69401,0.69401,0.69376,0.69392,235599997.0
2005-03-22 22:25:00,0.69399,0.69402,0.69372,0.69385,242400000.0
2005-03-22 22:26:00,0.69379,0.69394,0.69373,0.69382,403900000.0
2005-03-22 22:27:00,0.69383,0.69383,0.69376,0.6938,71899998.0
2005-03-22 22:28:00,0.69378,0.69386,0.69372,0.69378,146199999.0
2005-03-22 22:29:00,0.69391,0.69396,0.69379,0.6938,359300000.0
2005-03-22 22:30:00,0.69377,0.694,0.69377,0.69392,149200000.0
2005-03-22 22:31:00,0.69384,0.69389,0.69377,0.69385,227699999.0
2005-03-22 22:32:00,0.69375,0.69392,0.69375,0.69388,351200000.0
2005-03-22 22:33:00,0.69389,0.69399,0.69381,0.69399,237099997.0
2005-03-22 22:34:00,0.69401,0.69401,0.6939,0.6939,341100000.0
2005-03-22 22:35:00,0.69395,0.69401,0.69391,0.69401,330600002.0
2005-03-22 22:36:00,0.69391,0.69391,0.69362,0.69381,142200002.0
2005-03-22 22:37:00,0.69383,0.69396,0.69361,0.6938,230199997.0
2005-03-22 22:38:00,0.69407,0.69407,0.69363,0.69381,275299994.0
2005-03-22 22:39:00,0.6939,0.6941,0.6936,0.6941,309000005.0
2005-03-22 22:40:00,0.69412,0.69412,0.69384,0.69384,503099998.0
2005-03-22 22:41:00,0.694,0.69405,0.694,0.69405,274999996.0
2005-03-22 22:42:00,0.69397,0.69405,0.69384,0.69403,305999999.0
2005-03-22 22:43:00,0.69401,0.69409,0.69393,0.69409,140100003.0
2005-03-22 22:44:00,0.69413,0.69417,0.69391,0.69411,139000004.0
2005-03-22 22:45:00,0.69406,0.69412,0.69397,0.69403,229000002.0
2005-03-22 22:46:00,0.69399,0.69399,0.69376,0.69385,172999998.0
2005-03-22 22:47:00,0.69397,0.69397,0.69365,0.69365,111700000.0
2005-03-22 22:48:00,0.69365,0.69377,0.69346,0.69364,335099998.0
2005-03-22 22:49:00,0.69386,0.69386,0.6936,0.6936,127599995.0
2005-03-22 22:50:00,0.69372,0.69388,0.69372,0.69385,180600004.0
2005-03-22 22:51:00,0.6938,0.6938,0.69358,0.69358,92500000.0
2005-03-22 22:52:00,0.69375,0.69393,0.69371,0.6939,124999998.0
2005-03-22 22:53:00,0.69373,0.69393,0.69373,0.69388,127500003.0
2005-03-22 22:54:00,0.69389,0.69392,0.6938,0.69381,86899999.0
2005-03-22 22:55:00,0.69384,0.69388,0.69382,0.69386,173299994.0
2005-03-22 22:56:00,0.69384,0.69387,0.69377,0.69383,274600002.0
2005-03-22 22:57:00,0.69375,0.69384,0.69373,0.69384,137800002.0
2005-03-22 22:58:00,0.69379,0.69394,0.69377,0.6938,361700002.0
2005-03-22 22:59:00,0.69391,0.69394,0.69369,0.69369,255599999.0
2005-03-22 23:00:00,0.69371,0.69399,0.69371,0.69391,115799999.0
2005-03-22 23:01:00,0.69375,0.69385,0.69375,0.69385,125300002.0
2005-03-22 23:02:00,0.69384,0.69392,0.69379,0.69385,174899997.0
2005-03-22 23:03:00,0.69379,0.69381,0.69371,0.6938,174100000.0
2005-03-22 23:04:00,0.69386,0.69388,0.69383,0.69386,53600000.0
2005-03-22 23:05:00,0.69384,0.69384,0.69375,0.69383,206899999.0
2005-03-22 23:06:00,0.69381,0.69381,0.69369,0.69381,211500001.0
2005-03-22 23:07:00,0.69377,0.69386,0.6937,0.69385,97500001.0
2005-03-22 23:08:00,0.69381,0.69382,0.69379,0.6938,120499997.0
2005-03-22 23:09:00,0.69388,0.69388,0.69375,0.69383,247299996.0
2005-03-22 23:10:00,0.69379,0.69382,0.69365,0.6937,208599996.0
2005-03-22 23:11:00,0.69381,0.69381,0.69371,0.69375,217299995.0
2005-03-22 23:12:00,0.69378,0.69381,0.69369,0.69372,118799997.0
2005-03-22 23:13:00,0.69363,0.69374,0.6936,0.69368,154500003.0
2005-03-22 23:14:00,0.69371,0.69374,0.69359,0.69359,84500000.0
2005-03-22 23:15:00,0.69362,0.69371,0.69362,0.6937,115100000.0
2005-03-22 23:16:00,0.69368,0.69373,0.69361,0.69366,252899997.0
2005-03-22 23:17:00,0.69367,0.69371,0.69357,0.69371,112400001.0
2005-03-22 23:18:00,0.69355,0.69361,0.6935,0.69359,178600002.0
2005-03-22 23:19:00,0.69358,0.69358,0.69349,0.69351,102000000.0
2005-03-22 23:20:00,0.69353,0.69356,0.69346,0.69353,140900001.0
2005-03-22 23:21:00,0.69346,0.69346,0.69336,0.69336,56100001.0
2005-03-22 23:22:00,0.69342,0.69351,0.69342,0.69351,39800000.0
2005-03-22 23:23:00,0.69355,0.69358,0.6935,0.69352,168399999.0
2005-03-22 23:24:00,0.69353,0.69353,0.69337,0.69337,54499999.0
2005-03-22 23:25:00,0.69344,0.69349,0.69333,0.69333,257000000.0
2005-03-22 23:26:00,0.6934,0.69351,0.69336,0.69351,119000000.0
2005-03-22 23:27:00,0.69347,0.6935,0.69341,0.6935,82900001.0
2005-03-22 23:28:00,0.6934,0.6935,0.69339,0.69339,228999995.0
2005-03-22 23:29:00,0.69339,0.69345,0.69338,0.69339,103500001.0
2005-03-22 23:30:00,0.69343,0.69348,0.6934,0.69343,180000000.0
2005-03-22 23:31:00,0.69345,0.69345,0.69336,0.69344,126499999.0
2005-03-22 23:32:00,0.69346,0.69346,0.69335,0.69336,32399999.0
2005-03-22 23:33:00,0.6934,0.69353,0.6934,0.69353,126700002.0
2005-03-22 23:34:00,0.69349,0.69356,0.69343,0.69352,89899999.0
2005-03-22 23:35:00,0.6936,0.69363,0.69352,0.69355,128700000.0
2005-03-22 23:36:00,0.69357,0.69357,0.69352,0.69356,80100001.0
2005-03-22 23:37:00,0.69351,0.69351,0.69337,0.6934,80699999.0
2005-03-22 23:38:00,0.69343,0.69347,0.69334,0.69334,194699997.0
2005-03-22 23:39:00,0.69338,0.69345,0.69338,0.69338,101500002.0
2005-03-22 23:40:00,0.69339,0.69346,0.69338,0.69338,117300002.0
2005-03-22 23:41:00,0.69348,0.69348,0.69336,0.69336,116499996.0
2005-03-22 23:42:00,0.6935,0.6935,0.69337,0.69337,179600003.0
2005-03-22 23:43:00,0.69338,0.69344,0.69331,0.69337,168300001.0
2005-03-22 23:44:00,0.69338,0.69347,0.69338,0.69347,18300000.0
2005-03-22 23:45:00,0.69347,0.69347,0.6934,0.6934,35300001.0
2005-03-22 23:46:00,0.69338,0.69346,0.69338,0.69345,115099998.0
2005-03-22 23:47:00,0.69346,0.6935,0.69332,0.69332,147900001.0
2005-03-22 23:48:00,0.6935,0.69352,0.69347,0.69347,60800000.0
2005-03-22 23:49:00,0.69345,0.69348,0.69345,0.69348,25700000.0
2005-03-22 23:50:00,0.69345,0.6935,0.69345,0.6935,21100001.0
2005-03-22 23:51:00,0.69345,0.69345,0.6934,0.6934,13300000.0
2005-03-22 23:52:00,0.69345,0.69345,0.69335,0.69341,168300003.0
2005-03-22 23:53:00,0.69336,0.69339,0.69329,0.69329,182400006.0
2005-03-22 23:54:00,0.69336,0.69336,0.69327,0.69329,170800000.0
2005-03-22 23:55:00,0.69336,0.69336,0.69332,0.69334,198800002.0
2005-03-22 23:56:00,0.69338,0.6934,0.69335,0.69337,272299997.0
2005-03-22 23:57:00,0.69339,0.69339,0.69332,0.69332,123000001.0
2005-03-22 23:58:00,0.69332,0.69332,0.69295,0.69295,172999998.0
2005-03-22 23:59:00,0.69329,0.69347,0.69329,0.69346,118100000.0
2005-03-23 00:00:00,0.69339,0.69339,0.69327,0.69327,185600001.0
2005-03-23 00:01:00,0.69361,0.69361,0.69349,0.6935,219700001.0
2005-03-23 00:02:00,0.69353,0.69353,0.69328,0.69332,188399998.0
2005-03-23 00:03:00,0.69348,0.69349,0.69346,0.69348,50000000.0
2005-03-23 00:04:00,0.69343,0.6935,0.69327,0.6935,95899999.0
2005-03-23 00:05:00,0.69347,0.69352,0.69332,0.69342,246600004.0
2005-03-23 00:06:00,0.69341,0.69352,0.69338,0.69345,130099999.0
2005-03-23 00:07:00,0.6934,0.69355,0.69333,0.69354,133700000.0
2005-03-23 00:08:00,0.69326,0.69358,0.69326,0.69358,130099999.0
2005-03-23 00:09:00,0.69343,0.69347,0.69336,0.69347,85200001.0
2005-03-23 00:10:00,0.69322,0.69344,0.6932,0.69343,50200000.0
2005-03-23 00:11:00,0.69343,0.69343,0.69306,0.69312,178399998.0
2005-03-23 00:12:00,0.69315,0.6933,0.69315,0.6933,58800000.0
2005-03-23 00:13:00,0.69335,0.69337,0.69323,0.6933,178900005.0
2005-03-23 00:14:00,0.69328,0.69338,0.69321,0.69338,94099999.0
2005-03-23 00:15:00,0.69332,0.69349,0.6933,0.69337,222899997.0
2005-03-23 00:16:00,0.69336,0.69336,0.69323,0.69333,91800001.0
2005-03-23 00:17:00,0.69341,0.69351,0.69336,0.69351,141500000.0
2005-03-23 00:18:00,0.6934,0.69347,0.6934,0.69347,54700001.0
2005-03-23 00:19:00,0.69338,0.69338,0.6932,0.69329,111799997.0
2005-03-23 00:20:00,0.69317,0.69335,0.69312,0.69328,95100001.0
2005-03-23 00:21:00,0.69338,0.69338,0.69323,0.69327,40399999.0
2005-03-23 00:22:00,0.69322,0.69345,0.69322,0.6934,132700000.0
2005-03-23 00:23:00,0.69335,0.69335,0.69321,0.69322,168499995.0
2005-03-23 00:24:00,0.69319,0.69339,0.69319,0.69339,112900002.0
2005-03-23 00:25:00,0.69343,0.69349,0.69337,0.69343,195000004.0
2005-03-23 00:26:00,0.69339,0.69362,0.69339,0.69362,161499998.0
2005-03-23 00:27:00,0.6935,0.69352,0.69344,0.69344,159400001.0
2005-03-23 00:28:00,0.69327,0.69356,0.69327,0.69346,185300001.0
2005-03-23 00:29:00,0.69341,0.69344,0.6933,0.69343,126299998.0
2005-03-23 00:30:00,0.69335,0.69356,0.69335,0.69354,94799999.0
2005-03-23 00:31:00,0.69345,0.69349,0.6933,0.69342,152699997.0
2005-03-23 00:32:00,0.6934,0.69349,0.6934,0.69349,95600002.0
2005-03-23 00:33:00,0.69347,0.69361,0.69343,0.69352,186700001.0
2005-03-23 00:34:00,0.69333,0.6936,0.69333,0.6936,152999999.0
2005-03-23 00:35:00,0.69355,0.69367,0.69351,0.69367,165400001.0
2005-03-23 00:36:00,0.6934,0.69367,0.6934,0.69367,182000002.0
2005-03-23 00:37:00,0.69364,0.69364,0.69353,0.69353,45499998.0
2005-03-23 00:38:00,0.69357,0.69357,0.69348,0.69348,76499998.0
2005-03-23 00:39:00,0.69349,0.6936,0.69347,0.6936,230799997.0
2005-03-23 00:40:00,0.69357,0.69357,0.69339,0.69348,200700001.0
2005-03-23 00:41:00,0.69348,0.69349,0.69337,0.69345,236700000.0
2005-03-23 00:42:00,0.69319,0.69348,0.69319,0.69341,157900002.0
2005-03-23 00:43:00,0.69337,0.69338,0.69337,0.69338,20100001.0
2005-03-23 00:44:00,0.6936,0.6936,0.69336,0.69339,117500000.0
2005-03-23 00:45:00,0.69364,0.69367,0.6935,0.69355,194799999.0
2005-03-23 00:46:00,0.69348,0.69366,0.69348,0.69364,181600000.0
2005-03-23 00:47:00,0.69363,0.69376,0.69358,0.69368,225300001.0
2005-03-23 00:48:00,0.69343,0.69358,0.69335,0.69358,148199999.0
2005-03-23 00:49:00,0.69382,0.69382,0.69353,0.69353,126700000.0
2005-03-23 00:50:00,0.69353,0.69355,0.69346,0.69355,174500003.0
2005-03-23 00:51:00,0.69364,0.6938,0.69364,0.69371,107599998.0
2005-03-23 00:52:00,0.69348,0.69374,0.69348,0.69374,123599998.0
2005-03-23 00:53:00,0.69377,0.69377,0.69366,0.69366,95400004.0
2005-03-23 00:54:00,0.69359,0.69378,0.69359,0.69378,160499998.0
2005-03-23 00:55:00,0.69367,0.69372,0.69365,0.69365,127000002.0
2005-03-23 00:56:00,0.69334,0.69352,0.69334,0.69346,50200001.0
2005-03-23 00:57:00,0.69344,0.69359,0.69344,0.69359,186199998.0
2005-03-23 00:58:00,0.69353,0.69353,0.69349,0.69349,17300000.0
2005-03-23 00:59:00,0.69353,0.69353,0.69345,0.69353,66200002.0
2005-03-23 01:00:00,0.6935,0.6935,0.69347,0.69347,41000000.0
2005-03-23 01:01:00,0.6934,0.69349,0.69333,0.69349,101600002.0
2005-03-23 01:02:00,0.6935,0.69351,0.69341,0.69348,144899997.0
2005-03-23 01:03:00,0.69345,0.69353,0.69342,0.69353,245199997.0
2005-03-23 01:04:00,0.69353,0.69357,0.69351,0.69355,116300002.0
2005-03-23 01:05:00,0.69355,0.69358,0.69353,0.69356,112700000.0
2005-03-23 01:06:00,0.69355,0.69355,0.69348,0.6935,111400000.0
2005-03-23 01:07:00,0.69343,0.69343,0.69324,0.69324,111500000.0
2005-03-23 01:08:00,0.69327,0.69344,0.69327,0.69331,248400001.0
2005-03-23 01:09:00,0.69332,0.69346,0.69331,0.69346,201599998.0
2005-03-23 01:10:00,0.69325,0.69356,0.69317,0.69356,190500001.0
2005-03-23 01:11:00,0.69345,0.69347,0.69336,0.69347,119700000.0
2005-03-23 01:12:00,0.69344,0.69358,0.69344,0.69353,143700000.0
2005-03-23 01:13:00,0.69358,0.6936,0.69357,0.6936,145600003.0
2005-03-23 01:14:00,0.69356,0.69356,0.6934,0.69341,64300000.0
2005-03-23 01:15:00,0.69342,0.6935,0.69341,0.69341,77100000.0
2005-03-23 01:16:00,0.6934,0.69353,0.6934,0.69353,109700001.0
2005-03-23 01:17:00,0.6935,0.69357,0.69342,0.69351,249599997.0
2005-03-23 01:18:00,0.69353,0.6936,0.69338,0.69338,121400000.0
2005-03-23 01:19:00,0.69361,0.69361,0.69341,0.69356,133400001.0
2005-03-23 01:20:00,0.6936,0.6936,0.69355,0.6936,158099999.0
2005-03-23 01:21:00,0.69358,0.6936,0.69358,0.6936,43900000.0
2005-03-23 01:22:00,0.69363,0.69363,0.69357,0.6936,22700001.0
2005-03-23 01:23:00,0.6936,0.6936,0.69357,0.69357,42999999.0
2005-03-23 01:24:00,0.69358,0.69358,0.69349,0.69355,206500002.0
2005-03-23 01:25:00,0.69353,0.69353,0.69344,0.69347,159800002.0
2005-03-23 01:26:00,0.69347,0.69349,0.69341,0.69349,56800001.0
2005-03-23 01:27:00,0.6936,0.6936,0.69355,0.69355,173199996.0
2005-03-23 01:28:00,0.69363,0.69365,0.69355,0.69355,100700001.0
2005-03-23 01:29:00,0.69355,0.69361,0.69354,0.69361,120800001.0
2005-03-23 01:30:00,0.69358,0.6936,0.69358,0.6936,23000000.0
2005-03-23 01:31:00,0.69336,0.69355,0.69336,0.69355,80500001.0
2005-03-23 01:32:00,0.69358,0.69358,0.69358,0.69358,37700001.0
2005-03-23 01:33:00,0.69352,0.69355,0.69352,0.69352,36700000.0
2005-03-23 01:34:00,0.69353,0.69353,0.69349,0.69351,37500000.0
2005-03-23 01:35:00,0.69351,0.69353,0.69345,0.69345,109200002.0
2005-03-23 01:36:00,0.69348,0.69348,0.69338,0.69344,78800000.0
2005-03-23 01:37:00,0.69348,0.69348,0.69335,0.69343,231799997.0
2005-03-23 01:38:00,0.69342,0.69343,0.69323,0.69335,76700000.0
2005-03-23 01:39:00,0.69337,0.69348,0.69326,0.69348,120000000.0
2005-03-23 01:40:00,0.69346,0.69347,0.69332,0.69332,216200004.0
2005-03-23 01:41:00,0.69331,0.69338,0.69331,0.69333,311599994.0
2005-03-23 01:42:00,0.69336,0.69336,0.69323,0.69323,119799998.0
2005-03-23 01:43:00,0.69328,0.69336,0.69328,0.69333,139499999.0
2005-03-23 01:44:00,0.69339,0.69339,0.69331,0.69332,138300002.0
2005-03-23 01:45:00,0.69337,0.69341,0.6933,0.6933,120400001.0
2005-03-23 01:46:00,0.69337,0.69338,0.69332,0.69332,57900001.0
2005-03-23 01:47:00,0.6934,0.69342,0.6934,0.69342,66200003.0
2005-03-23 01:48:00,0.69338,0.69339,0.69335,0.69336,229399994.0
2005-03-23 01:49:00,0.69333,0.69337,0.69327,0.69327,73899998.0
2005-03-23 01:50:00,0.69327,0.69333,0.69324,0.69325,121200003.0
2005-03-23 01:51:00,0.6933,0.69332,0.69327,0.69332,39099999.0
2005-03-23 01:52:00,0.69324,0.69331,0.69324,0.69331,85800002.0
2005-03-23 01:53:00,0.6933,0.69335,0.69323,0.69325,184300002.0
2005-03-23 01:54:00,0.69334,0.69334,0.69315,0.69324,140800000.0
2005-03-23 01:55:00,0.69331,0.69333,0.69324,0.69325,65500001.0
2005-03-23 01:56:00,0.69328,0.69328,0.69321,0.69324,151700000.0
2005-03-23 01:57:00,0.69315,0.69322,0.69313,0.69322,127000003.0
2005-03-23 01:58:00,0.69314,0.69327,0.69311,0.6932,206000002.0
2005-03-23 01:59:00,0.69327,0.69328,0.69317,0.69317,133099998.0
2005-03-23 02:00:00,0.6931,0.69315,0.69308,0.69308,86900001.0
2005-03-23 02:01:00,0.69315,0.69324,0.69301,0.69324,240200001.0
2005-03-23 02:02:00,0.69302,0.69319,0.693,0.69319,230599998.0
2005-03-23 02:03:00,0.69319,0.69327,0.69319,0.69327,38300002.0
2005-03-23 02:04:00,0.6934,0.6934,0.69323,0.69334,114200003.0
2005-03-23 02:05:00,0.69329,0.69335,0.69322,0.69335,128700002.0
2005-03-23 02:06:00,0.69331,0.69331,0.69307,0.69307,141800003.0
2005-03-23 02:07:00,0.69343,0.69343,0.6932,0.69331,150399998.0
2005-03-23 02:08:00,0.69305,0.69328,0.69305,0.69322,65499999.0
2005-03-23 02:09:00,0.69332,0.69334,0.6932,0.6932,103899997.0
2005-03-23 02:10:00,0.69286,0.69323,0.69286,0.69323,155500003.0
2005-03-23 02:11:00,0.69312,0.6933,0.6931,0.69329,255500001.0
2005-03-23 02:12:00,0.69315,0.69322,0.69311,0.69311,162600003.0
2005-03-23 02:13:00,0.69329,0.69332,0.6932,0.69331,178800003.0
2005-03-23 02:14:00,0.69313,0.69332,0.69312,0.69332,102699998.0
2005-03-23 02:15:00,0.69321,0.69338,0.69321,0.6933,231199998.0
2005-03-23 02:16:00,0.69331,0.69331,0.69313,0.69323,135000001.0
2005-03-23 02:17:00,0.69322,0.69338,0.69322,0.69334,141999995.0
2005-03-23 02:18:00,0.69329,0.69341,0.69329,0.69341,40099999.0
2005-03-23 02:19:00,0.6936,0.6936,0.6933,0.69341,222700001.0
2005-03-23 02:20:00,0.69333,0.6935,0.69333,0.69341,107100004.0
2005-03-23 02:21:00,0.69334,0.69343,0.69334,0.69343,65599998.0
2005-03-23 02:22:00,0.69334,0.69357,0.69334,0.69353,114700003.0
2005-03-23 02:23:00,0.69366,0.69366,0.69357,0.69357,138499999.0
2005-03-23 02:24:00,0.69362,0.69362,0.69339,0.69339,57700000.0
2005-03-23 02:25:00,0.69356,0.69356,0.69332,0.69341,59900002.0
2005-03-23 02:26:00,0.69353,0.69361,0.69353,0.69357,76499999.0
2005-03-23 02:27:00,0.69344,0.6936,0.69337,0.69337,159700001.0
2005-03-23 02:28:00,0.69346,0.69361,0.69338,0.69338,254300007.0
2005-03-23 02:29:00,0.69342,0.69356,0.69342,0.69349,108500000.0
2005-03-23 02:30:00,0.69328,0.69352,0.69328,0.69351,139099999.0
2005-03-23 02:31:00,0.69358,0.69373,0.69358,0.69362,99700001.0
2005-03-23 02:32:00,0.6934,0.69363,0.6934,0.69361,69299998.0
2005-03-23 02:33:00,0.69352,0.69362,0.69352,0.69359,85499997.0
2005-03-23 02:34:00,0.69347,0.69365,0.69347,0.69365,130899999.0
2005-03-23 02:35:00,0.69354,0.69363,0.69349,0.69349,181199999.0
2005-03-23 02:36:00,0.69373,0.69382,0.69358,0.69363,155199996.0
2005-03-23 02:37:00,0.6936,0.69372,0.6936,0.69368,158700000.0
2005-03-23 02:38:00,0.69371,0.69371,0.69348,0.69354,87000000.0
2005-03-23 02:39:00,0.69356,0.69358,0.69346,0.69349,228199996.0
2005-03-23 02:40:00,0.69329,0.69354,0.69329,0.6935,136200000.0
2005-03-23 02:41:00,0.69355,0.6936,0.69331,0.69337,136500000.0
2005-03-23 02:42:00,0.69325,0.69348,0.69325,0.69342,124900003.0
2005-03-23 02:43:00,0.69346,0.69346,0.69331,0.69335,170900003.0
2005-03-23 02:44:00,0.69317,0.69345,0.69317,0.69345,220900000.0
2005-03-23 02:45:00,0.69335,0.69335,0.6932,0.69322,74700001.0
2005-03-23 02:46:00,0.69322,0.69327,0.69317,0.69317,172600002.0
2005-03-23 02:47:00,0.69329,0.6933,0.6932,0.69324,244700000.0
2005-03-23 02:48:00,0.69302,0.69318,0.693,0.69318,124500003.0
2005-03-23 02:49:00,0.69325,0.69337,0.6932,0.6932,150899999.0
2005-03-23 02:50:00,0.69324,0.69327,0.6932,0.69327,120400001.0
2005-03-23 02:51:00,0.69324,0.69324,0.69316,0.69317,101999999.0
2005-03-23 02:52:00,0.69325,0.69325,0.69316,0.69319,146199995.0
2005-03-23 02:53:00,0.69315,0.69318,0.69311,0.69318,188799998.0
2005-03-23 02:54:00,0.69316,0.6933,0.69311,0.6933,177000000.0
2005-03-23 02:55:00,0.69334,0.69352,0.69332,0.69341,108699999.0
2005-03-23 02:56:00,0.6932,0.69332,0.6932,0.69332,93599999.0
2005-03-23 02:57:00,0.69337,0.69337,0.69322,0.69322,38299999.0
2005-03-23 02:58:00,0.69294,0.69335,0.69294,0.69335,121299999.0
2005-03-23 02:59:00,0.6933,0.6933,0.6932,0.69323,130099999.0
2005-03-23 03:00:00,0.69322,0.6933,0.69315,0.69324,74800001.0
2005-03-23 03:01:00,0.69328,0.69328,0.69321,0.69325,88700002.0
2005-03-23 03:02:00,0.69322,0.69322,0.69298,0.69322,199100000.0
2005-03-23 03:03:00,0.69327,0.69332,0.69317,0.69317,150399999.0
2005-03-23 03:04:00,0.69311,0.69334,0.69311,0.69314,227600002.0
2005-03-23 03:05:00,0.69317,0.69331,0.69317,0.69325,230699994.0
2005-03-23 03:06:00,0.6933,0.6933,0.6931,0.69325,145200000.0
2005-03-23 03:07:00,0.69317,0.69323,0.6931,0.69323,143000001.0
2005-03-23 03:08:00,0.693,0.69317,0.693,0.69317,163799998.0
2005-03-23 03:09:00,0.69322,0.69322,0.6931,0.6931,127799999.0
2005-03-23 03:10:00,0.69305,0.6932,0.69305,0.69316,175700003.0
2005-03-23 03:11:00,0.6931,0.69315,0.69306,0.69306,168599996.0
2005-03-23 03:12:00,0.6931,0.69312,0.69295,0.6931,138100001.0
2005-03-23 03:13:00,0.69307,0.69309,0.69301,0.69301,136899996.0
2005-03-23 03:14:00,0.69312,0.69312,0.69299,0.69303,203500000.0
2005-03-23 03:15:00,0.69308,0.69312,0.69299,0.69299,119799997.0
2005-03-23 03:16:00,0.69296,0.6931,0.69296,0.69305,145900001.0
2005-03-23 03:17:00,0.69305,0.69318,0.69305,0.69313,144700002.0
2005-03-23 03:18:00,0.69294,0.69316,0.69294,0.69316,86000002.0
2005-03-23 03:19:00,0.69313,0.69323,0.69308,0.69323,68100000.0
2005-03-23 03:20:00,0.69303,0.69307,0.69303,0.69307,50399999.0
2005-03-23 03:21:00,0.69322,0.69322,0.69309,0.69317,199300003.0
2005-03-23 03:22:00,0.69302,0.69318,0.69302,0.69318,62299998.0
2005-03-23 03:23:00,0.69297,0.6931,0.69297,0.6931,71000001.0
2005-03-23 03:24:00,0.6929,0.69302,0.6929,0.69296,171300002.0
2005-03-23 03:25:00,0.6932,0.69325,0.69302,0.69307,181600002.0
2005-03-23 03:26:00,0.69283,0.69302,0.69283,0.69287,132399998.0
2005-03-23 03:27:00,0.69295,0.69315,0.69295,0.69315,99200001.0
2005-03-23 03:28:00,0.69295,0.69308,0.69295,0.69304,53599999.0
2005-03-23 03:29:00,0.69312,0.69314,0.69302,0.69313,134799999.0
2005-03-23 03:30:00,0.69285,0.69308,0.69285,0.69308,58300002.0
2005-03-23 03:31:00,0.69315,0.69315,0.69304,0.69312,190300002.0
2005-03-23 03:32:00,0.69301,0.69312,0.69301,0.69312,39000002.0
2005-03-23 03:33:00,0.693,0.69307,0.69289,0.69307,146800000.0
2005-03-23 03:34:00,0.69307,0.69313,0.693,0.69313,200700002.0
2005-03-23 03:35:00,0.69297,0.69313,0.69297,0.69313,101200002.0
2005-03-23 03:36:00,0.69283,0.69286,0.69279,0.69286,101200000.0
2005-03-23 03:37:00,0.69312,0.69312,0.69279,0.69279,112699999.0
2005-03-23 03:38:00,0.69295,0.69301,0.69292,0.69301,140600001.0
2005-03-23 03:39:00,0.69305,0.6931,0.69301,0.69301,82200000.0
2005-03-23 03:40:00,0.69306,0.69309,0.69301,0.69301,158100003.0
2005-03-23 03:41:00,0.69307,0.69313,0.69288,0.69288,167800001.0
2005-03-23 03:42:00,0.69296,0.69306,0.69294,0.69294,189399998.0
2005-03-23 03:43:00,0.69293,0.69302,0.69293,0.69302,28400000.0
2005-03-23 03:44:00,0.69289,0.69299,0.69289,0.69299,26600000.0
2005-03-23 03:45:00,0.69292,0.693,0.69284,0.693,49299999.0
2005-03-23 03:46:00,0.6929,0.69299,0.69289,0.69296,92300002.0
2005-03-23 03:47:00,0.69305,0.69312,0.69294,0.69301,173800004.0
2005-03-23 03:48:00,0.69307,0.69312,0.69291,0.69305,126800001.0
2005-03-23 03:49:00,0.6931,0.6931,0.6929,0.69294,211300002.0
2005-03-23 03:50:00,0.693,0.693,0.69278,0.69278,148199996.0
2005-03-23 03:51:00,0.69301,0.69301,0.69301,0.69301,26300000.0
2005-03-23 03:52:00,0.69292,0.69296,0.69292,0.69296,19900000.0
2005-03-23 03:53:00,0.69299,0.69303,0.69293,0.69303,110999999.0
2005-03-23 03:54:00,0.69297,0.69312,0.69297,0.69307,126399999.0
2005-03-23 03:55:00,0.69304,0.69304,0.69297,0.69303,118700001.0
2005-03-23 03:56:00,0.69288,0.69289,0.69288,0.69289,28100001.0
2005-03-23 03:57:00,0.69309,0.69315,0.69309,0.69312,95600001.0
2005-03-23 03:58:00,0.69295,0.6931,0.69295,0.69305,129500000.0
2005-03-23 03:59:00,0.6931,0.69312,0.69308,0.69308,41500001.0
2005-03-23 04:00:00,0.69302,0.6931,0.69295,0.6931,135000004.0
2005-03-23 04:01:00,0.69309,0.69309,0.69299,0.69306,137000001.0
2005-03-23 04:02:00,0.6929,0.69311,0.6929,0.69305,121300001.0
2005-03-23 04:03:00,0.69316,0.69317,0.69305,0.69305,148500001.0
2005-03-23 04:04:00,0.69302,0.69303,0.69294,0.69303,139499998.0
2005-03-23 04:05:00,0.69305,0.69308,0.69305,0.69308,39499999.0
2005-03-23 04:06:00,0.69289,0.693,0.69289,0.69298,231499999.0
2005-03-23 04:07:00,0.69291,0.693,0.6929,0.69293,224100001.0
2005-03-23 04:08:00,0.69279,0.69297,0.69274,0.69293,212400007.0
2005-03-23 04:09:00,0.69301,0.69304,0.69301,0.69304,16800000.0
2005-03-23 04:10:00,0.69309,0.69312,0.69293,0.69306,284299999.0
2005-03-23 04:11:00,0.69313,0.69313,0.69299,0.69303,199700000.0
2005-03-23 04:12:00,0.69293,0.693,0.69291,0.693,64700000.0
2005-03-23 04:13:00,0.69308,0.69319,0.69302,0.69305,151400000.0
2005-03-23 04:14:00,0.69293,0.69318,0.69293,0.69317,151999998.0
2005-03-23 04:15:00,0.69318,0.69325,0.69312,0.69312,155700002.0
2005-03-23 04:16:00,0.6931,0.69315,0.69299,0.69315,170799997.0
2005-03-23 04:17:00,0.69309,0.69313,0.69296,0.69296,101000002.0
2005-03-23 04:18:00,0.69308,0.69316,0.69308,0.69316,12700000.0
2005-03-23 04:19:00,0.6932,0.69322,0.69303,0.69322,139500000.0
2005-03-23 04:20:00,0.69316,0.69322,0.69309,0.69309,180500000.0
2005-03-23 04:21:00,0.69296,0.69306,0.69296,0.69306,100600003.0
2005-03-23 04:22:00,0.69305,0.69313,0.69295,0.69295,167699999.0
2005-03-23 04:23:00,0.69301,0.69321,0.693,0.69321,160599994.0
2005-03-23 04:24:00,0.69293,0.69312,0.69292,0.69292,165999997.0
2005-03-23 04:25:00,0.69297,0.69302,0.69288,0.69289,208999999.0
2005-03-23 04:26:00,0.69274,0.69301,0.69274,0.69301,42300000.0
2005-03-23 04:27:00,0.6932,0.6932,0.69304,0.69314,182600002.0
2005-03-23 04:28:00,0.69292,0.69305,0.69292,0.69305,92200001.0
2005-03-23 04:29:00,0.69305,0.69318,0.693,0.69318,112899999.0
2005-03-23 04:30:00,0.6927,0.69309,0.6927,0.69309,113200000.0
2005-03-23 04:31:00,0.69313,0.69314,0.69306,0.69313,276099997.0
2005-03-23 04:32:00,0.69302,0.69306,0.69297,0.69302,231199997.0
2005-03-23 04:33:00,0.69305,0.69305,0.69299,0.69299,47899999.0
2005-03-23 04:34:00,0.6929,0.69297,0.6928,0.6928,202800003.0
2005-03-23 04:35:00,0.69267,0.69294,0.69267,0.69268,239600001.0
2005-03-23 04:36:00,0.69297,0.69297,0.69276,0.69287,175500006.0
2005-03-23 04:37:00,0.69291,0.69303,0.69291,0.69302,161600003.0
2005-03-23 04:38:00,0.69299,0.69299,0.69285,0.69286,89599999.0
2005-03-23 04:39:00,0.69289,0.69312,0.69289,0.69294,179299996.0
2005-03-23 04:40:00,0.69296,0.69312,0.69291,0.69305,109999998.0
2005-03-23 04:41:00,0.693,0.69302,0.69292,0.69297,173000002.0
2005-03-23 04:42:00,0.69271,0.69298,0.69271,0.6928,134799999.0
2005-03-23 04:43:00,0.693,0.6931,0.69294,0.69307,208500001.0
2005-03-23 04:44:00,0.69289,0.69306,0.69284,0.69306,202000003.0
2005-03-23 04:45:00,0.69308,0.69317,0.69298,0.69311,126900000.0
2005-03-23 04:46:00,0.69293,0.693,0.69293,0.69297,92199999.0
2005-03-23 04:47:00,0.69291,0.69302,0.69291,0.69299,168999998.0
2005-03-23 04:48:00,0.693,0.693,0.69281,0.69299,160799999.0
2005-03-23 04:49:00,0.69292,0.69304,0.69289,0.69304,96900003.0
2005-03-23 04:50:00,0.6928,0.69294,0.69271,0.69287,143600005.0
2005-03-23 04:51:00,0.69272,0.69296,0.6927,0.69296,124299999.0
2005-03-23 04:52:00,0.69301,0.69303,0.69294,0.69303,156799998.0
2005-03-23 04:53:00,0.69293,0.69302,0.69285,0.69302,105799999.0
2005-03-23 04:54:00,0.69278,0.69301,0.69278,0.69301,192200003.0
2005-03-23 04:55:00,0.69299,0.69299,0.69282,0.69294,143200000.0
2005-03-23 04:56:00,0.69274,0.69302,0.69274,0.69301,206200000.0
2005-03-23 04:57:00,0.69292,0.69307,0.69282,0.69296,206300001.0
2005-03-23 04:58:00,0.6929,0.69301,0.6929,0.693,108900002.0
2005-03-23 04:59:00,0.693,0.693,0.69288,0.69298,117100000.0
2005-03-23 05:00:00,0.69281,0.69298,0.69281,0.69298,117200002.0
2005-03-23 05:01:00,0.69278,0.69293,0.69276,0.69281,237499994.0
2005-03-23 05:02:00,0.69271,0.69297,0.69266,0.69297,127700002.0
2005-03-23 05:03:00,0.69307,0.6931,0.69285,0.69303,234099999.0
2005-03-23 05:04:00,0.693,0.69312,0.69289,0.69312,127800000.0
2005-03-23 05:05:00,0.69304,0.69314,0.69297,0.69297,218199999.0
2005-03-23 05:06:00,0.69284,0.69295,0.69284,0.69289,125600000.0
2005-03-23 05:07:00,0.6929,0.69291,0.69281,0.69291,59999999.0
2005-03-23 05:08:00,0.69264,0.69286,0.69258,0.69267,289000004.0
2005-03-23 05:09:00,0.69278,0.6929,0.69278,0.69284,44200001.0
2005-03-23 05:10:00,0.69274,0.69278,0.69271,0.69274,126900002.0
2005-03-23 05:11:00,0.6929,0.69293,0.69281,0.69291,218600001.0
2005-03-23 05:12:00,0.69283,0.693,0.69277,0.693,160500003.0
2005-03-23 05:13:00,0.6929,0.69305,0.6929,0.69305,95399998.0
2005-03-23 05:14:00,0.69272,0.693,0.69272,0.693,102900000.0
2005-03-23 05:15:00,0.69297,0.69307,0.69297,0.69297,85699999.0
2005-03-23 05:16:00,0.69261,0.69305,0.69261,0.69305,201799997.0
2005-03-23 05:17:00,0.69306,0.69306,0.69299,0.693,96500001.0
2005-03-23 05:18:00,0.69295,0.69302,0.69285,0.69285,91900002.0
2005-03-23 05:19:00,0.69287,0.69299,0.69287,0.69294,82800001.0
2005-03-23 05:20:00,0.69284,0.69298,0.69284,0.69289,63200001.0
2005-03-23 05:21:00,0.69289,0.69297,0.69283,0.69292,86300001.0
2005-03-23 05:22:00,0.69291,0.693,0.69284,0.693,106199999.0
2005-03-23 05:23:00,0.69302,0.69302,0.69292,0.69292,31099999.0
2005-03-23 05:24:00,0.69282,0.69301,0.69282,0.69299,88500000.0
2005-03-23 05:25:00,0.69294,0.69296,0.69294,0.69296,53500001.0
2005-03-23 05:26:00,0.69285,0.69298,0.69281,0.69298,152499999.0
2005-03-23 05:27:00,0.69291,0.69291,0.69289,0.69289,8900000.0
2005-03-23 05:28:00,0.69281,0.69286,0.69269,0.69269,161000001.0
2005-03-23 05:29:00,0.69283,0.69292,0.69283,0.69285,176600001.0
2005-03-23 05:30:00,0.69283,0.69291,0.69275,0.69283,202099997.0
2005-03-23 05:31:00,0.6928,0.6929,0.69274,0.6929,77500002.0
2005-03-23 05:32:00,0.69283,0.69294,0.69279,0.69279,262999999.0
2005-03-23 05:33:00,0.69277,0.69294,0.69277,0.69281,151600004.0
2005-03-23 05:34:00,0.6929,0.69294,0.69285,0.69293,59399999.0
2005-03-23 05:35:00,0.69291,0.69291,0.69275,0.69284,97999999.0
2005-03-23 05:36:00,0.69263,0.69288,0.69263,0.69284,77300002.0
2005-03-23 05:37:00,0.69291,0.69301,0.69283,0.69301,261800005.0
2005-03-23 05:38:00,0.69293,0.69305,0.69293,0.69295,196300002.0
2005-03-23 05:39:00,0.69296,0.69296,0.69286,0.69286,16000000.0
2005-03-23 05:40:00,0.69259,0.6929,0.69259,0.6929,40800000.0
2005-03-23 05:41:00,0.69298,0.69298,0.69277,0.69285,79100000.0
2005-03-23 05:42:00,0.69271,0.6929,0.69269,0.69289,147800003.0
2005-03-23 05:43:00,0.69291,0.69298,0.69287,0.69287,141299999.0
2005-03-23 05:44:00,0.6926,0.69289,0.6926,0.69287,137199998.0
2005-03-23 05:45:00,0.69287,0.69295,0.69282,0.69282,126800002.0
2005-03-23 05:46:00,0.6926,0.69297,0.6926,0.69288,107800002.0
2005-03-23 05:47:00,0.69252,0.69287,0.69252,0.69269,270999997.0
2005-03-23 05:48:00,0.69267,0.69274,0.69267,0.69274,47100002.0
2005-03-23 05:49:00,0.69275,0.69286,0.69267,0.69267,148200001.0
2005-03-23 05:50:00,0.69275,0.69286,0.69264,0.69264,211499998.0
2005-03-23 05:51:00,0.69297,0.69297,0.69262,0.69263,103699999.0
2005-03-23 05:52:00,0.69279,0.69299,0.69279,0.69298,137700001.0
2005-03-23 05:53:00,0.69288,0.69288,0.69272,0.69272,26300000.0
2005-03-23 05:54:00,0.69292,0.69292,0.69281,0.69281,66199998.0
2005-03-23 05:55:00,0.69285,0.69291,0.69278,0.69291,130800001.0
2005-03-23 05:56:00,0.69261,0.69283,0.69261,0.69283,76499999.0
2005-03-23 05:57:00,0.69265,0.69293,0.69265,0.69289,106999999.0
2005-03-23 05:58:00,0.69271,0.6929,0.69271,0.69284,152500001.0
2005-03-23 05:59:00,0.6929,0.69298,0.69284,0.69298,165199999.0
2005-03-23 06:00:00,0.69268,0.6929,0.69268,0.69288,132100002.0
2005-03-23 06:01:00,0.69288,0.69298,0.69285,0.69293,183800000.0
2005-03-23 06:02:00,0.6928,0.693,0.6928,0.69295,117700000.0
2005-03-23 06:03:00,0.693,0.69304,0.69289,0.69289,92599999.0
2005-03-23 06:04:00,0.69276,0.69287,0.69265,0.69287,84400000.0
2005-03-23 06:05:00,0.69289,0.69289,0.69277,0.69281,157199997.0
2005-03-23 06:06:00,0.69277,0.69301,0.69277,0.69301,101199998.0
2005-03-23 06:07:00,0.69289,0.69302,0.69289,0.69292,239899996.0
2005-03-23 06:08:00,0.69295,0.69305,0.69291,0.69298,217900001.0
2005-03-23 06:09:00,0.69302,0.69302,0.6929,0.69301,204599997.0
2005-03-23 06:10:00,0.6931,0.6931,0.69292,0.69299,115599998.0
2005-03-23 06:11:00,0.69302,0.69302,0.69289,0.69291,89499998.0
2005-03-23 06:12:00,0.69293,0.69304,0.69293,0.69295,213200001.0
2005-03-23 06:13:00,0.69301,0.69301,0.69289,0.69289,47099999.0
2005-03-23 06:14:00,0.69293,0.69305,0.69293,0.69305,163499998.0
2005-03-23 06:15:00,0.69288,0.69302,0.69288,0.69295,107200002.0
2005-03-23 06:16:00,0.69296,0.69304,0.69286,0.69304,164000001.0
2005-03-23 06:17:00,0.69304,0.69304,0.69298,0.69303,204199998.0
2005-03-23 06:18:00,0.69293,0.69303,0.6929,0.69303,65600000.0
2005-03-23 06:19:00,0.69297,0.69313,0.69297,0.69313,51000000.0
2005-03-23 06:20:00,0.693,0.69309,0.69292,0.69309,65699999.0
2005-03-23 06:21:00,0.69312,0.69312,0.69299,0.69305,86199999.0
2005-03-23 06:22:00,0.69295,0.693,0.69295,0.693,48300001.0
2005-03-23 06:23:00,0.69305,0.69311,0.69299,0.69311,160399998.0
2005-03-23 06:24:00,0.693,0.69305,0.6929,0.69301,275699995.0
2005-03-23 06:25:00,0.69307,0.69309,0.69291,0.69305,164800000.0
2005-03-23 06:26:00,0.69291,0.69303,0.69291,0.69298,196300003.0
2005-03-23 06:27:00,0.69288,0.69299,0.69288,0.69299,174199999.0
2005-03-23 06:28:00,0.69282,0.69296,0.69282,0.69296,53500000.0
2005-03-23 06:29:00,0.69293,0.69303,0.69283,0.69303,54900000.0
2005-03-23 06:30:00,0.69305,0.69305,0.69293,0.69293,69600001.0
2005-03-23 06:31:00,0.6929,0.69302,0.6929,0.69298,116599999.0
2005-03-23 06:32:00,0.69292,0.69303,0.69292,0.69298,134800000.0
2005-03-23 06:33:00,0.69298,0.69312,0.69298,0.69308,131699998.0
2005-03-23 06:34:00,0.6928,0.69312,0.6928,0.69305,134599997.0
2005-03-23 06:35:00,0.6931,0.6931,0.69305,0.69305,8000000.0
2005-03-23 06:36:00,0.69276,0.69301,0.69267,0.69301,126999998.0
2005-03-23 06:37:00,0.69298,0.69304,0.69287,0.69301,76800000.0
2005-03-23 06:38:00,0.69293,0.69302,0.69291,0.69302,88500003.0
2005-03-23 06:39:00,0.69296,0.69311,0.6929,0.69305,209300004.0
2005-03-23 06:40:00,0.6931,0.69316,0.69302,0.69316,31700000.0
2005-03-23 06:41:00,0.69312,0.69318,0.69312,0.69318,20600000.0
2005-03-23 06:42:00,0.69311,0.69314,0.69303,0.69312,133600000.0
2005-03-23 06:43:00,0.69318,0.69323,0.69303,0.69303,184200000.0
2005-03-23 06:44:00,0.6931,0.6932,0.6931,0.6932,208500000.0
2005-03-23 06:45:00,0.69325,0.69325,0.69292,0.69292,104399999.0
2005-03-23 06:46:00,0.69291,0.6932,0.69291,0.69311,289600000.0
2005-03-23 06:47:00,0.69322,0.69322,0.6931,0.6931,143800002.0
2005-03-23 06:48:00,0.69318,0.69318,0.69307,0.69314,131700003.0
2005-03-23 06:49:00,0.69323,0.69325,0.69319,0.69325,118200000.0
2005-03-23 06:50:00,0.69305,0.69316,0.69305,0.69316,40700001.0
2005-03-23 06:51:00,0.6932,0.6932,0.6931,0.69316,162800001.0
2005-03-23 06:52:00,0.69282,0.69317,0.69282,0.69315,211400002.0
2005-03-23 06:53:00,0.69322,0.69322,0.69306,0.69308,140300000.0
2005-03-23 06:54:00,0.69305,0.69308,0.69303,0.69306,185600004.0
2005-03-23 06:55:00,0.69302,0.69316,0.69293,0.69298,299300003.0
2005-03-23 06:56:00,0.69296,0.69321,0.69296,0.69321,166900000.0
2005-03-23 06:57:00,0.69308,0.69322,0.69294,0.69322,114199998.0
2005-03-23 06:58:00,0.69305,0.6931,0.69305,0.6931,30300000.0
2005-03-23 06:59:00,0.69299,0.69309,0.69293,0.69307,216400004.0
2005-03-23 07:00:00,0.69307,0.69317,0.69302,0.69317,152400002.0
2005-03-23 07:01:00,0.6931,0.69315,0.69298,0.69302,127999999.0
2005-03-23 07:02:00,0.69299,0.69309,0.69299,0.69305,235400005.0
2005-03-23 07:03:00,0.6931,0.69314,0.6931,0.69312,218699997.0
2005-03-23 07:04:00,0.69275,0.69307,0.69275,0.69298,159200001.0
2005-03-23 07:05:00,0.69309,0.69314,0.69304,0.69304,83900003.0
2005-03-23 07:06:00,0.69272,0.69304,0.69272,0.69304,183099999.0
2005-03-23 07:07:00,0.69307,0.69311,0.69297,0.69302,171100002.0
2005-03-23 07:08:00,0.69302,0.69317,0.69302,0.69309,99499997.0
2005-03-23 07:09:00,0.69309,0.69319,0.69306,0.69306,160100000.0
2005-03-23 07:10:00,0.69305,0.69314,0.69299,0.69309,153599998.0
2005-03-23 07:11:00,0.69301,0.69312,0.69295,0.69312,117300002.0
2005-03-23 07:12:00,0.69296,0.69307,0.69288,0.69297,113500001.0
2005-03-23 07:13:00,0.69303,0.69322,0.69301,0.69317,221899998.0
2005-03-23 07:14:00,0.69311,0.69322,0.693,0.693,166200000.0
2005-03-23 07:15:00,0.693,0.69318,0.69293,0.69318,149200002.0
2005-03-23 07:16:00,0.69302,0.6932,0.69302,0.69309,123800003.0
2005-03-23 07:17:00,0.69306,0.6931,0.69306,0.69309,105900002.0
2005-03-23 07:18:00,0.69303,0.69311,0.69303,0.69307,96900000.0
2005-03-23 07:19:00,0.69299,0.69309,0.69285,0.69303,193299998.0
2005-03-23 07:20:00,0.6929,0.69297,0.69283,0.69283,112400002.0
2005-03-23 07:21:00,0.693,0.69309,0.6929,0.69302,157500001.0
2005-03-23 07:22:00,0.69298,0.69315,0.69294,0.69315,94299997.0
2005-03-23 07:23:00,0.69295,0.69303,0.69291,0.69303,175600002.0
2005-03-23 07:24:00,0.69297,0.69311,0.69297,0.6931,207800001.0
2005-03-23 07:25:00,0.69311,0.69311,0.69311,0.69311,57099998.0
2005-03-23 07:26:00,0.6931,0.69311,0.69294,0.69311,174200001.0
2005-03-23 07:27:00,0.69302,0.69312,0.69297,0.69312,48900000.0
2005-03-23 07:28:00,0.69297,0.69314,0.69297,0.69314,127599998.0
2005-03-23 07:29:00,0.693,0.693,0.69293,0.69293,129399998.0
2005-03-23 07:30:00,0.693,0.69308,0.69293,0.69297,122299998.0
2005-03-23 07:31:00,0.69295,0.6931,0.69295,0.69305,153100001.0
2005-03-23 07:32:00,0.69287,0.69308,0.69287,0.69308,78100001.0
2005-03-23 07:33:00,0.6929,0.6929,0.69272,0.69281,86700000.0
2005-03-23 07:34:00,0.69291,0.69302,0.69291,0.69298,286700002.0
2005-03-23 07:35:00,0.69302,0.69308,0.6928,0.69284,149299999.0
2005-03-23 07:36:00,0.69295,0.69298,0.69295,0.69298,38500001.0
2005-03-23 07:37:00,0.693,0.69306,0.6929,0.6929,157899999.0
2005-03-23 07:38:00,0.69274,0.69298,0.69274,0.69282,76100000.0
2005-03-23 07:39:00,0.693,0.69306,0.69296,0.69299,76900000.0
2005-03-23 07:40:00,0.69273,0.69308,0.69273,0.69308,67000001.0
2005-03-23 07:41:00,0.69302,0.69302,0.69284,0.69296,164100002.0
2005-03-23 07:42:00,0.69298,0.69298,0.69282,0.69283,82300000.0
2005-03-23 07:43:00,0.69305,0.69316,0.69297,0.69297,80500000.0
2005-03-23 07:44:00,0.69277,0.69314,0.69273,0.69314,159499997.0
2005-03-23 07:45:00,0.69302,0.69311,0.69294,0.69311,178800004.0
2005-03-23 07:46:00,0.6928,0.69305,0.6928,0.69305,117700004.0
2005-03-23 07:47:00,0.69312,0.69312,0.693,0.69307,208499998.0
2005-03-23 07:48:00,0.6931,0.6931,0.69283,0.69297,255499998.0
2005-03-23 07:49:00,0.69307,0.69308,0.69291,0.69308,160300001.0
2005-03-23 07:50:00,0.6928,0.69306,0.6928,0.69298,131900000.0
2005-03-23 07:51:00,0.69278,0.69312,0.69278,0.69306,193300004.0
2005-03-23 07:52:00,0.6931,0.69312,0.69294,0.693,90600000.0
2005-03-23 07:53:00,0.69311,0.69311,0.69311,0.69311,40899998.0
2005-03-23 07:54:00,0.69282,0.69295,0.69282,0.69287,96099999.0
2005-03-23 07:55:00,0.69303,0.69315,0.69302,0.69309,222099998.0
2005-03-23 07:56:00,0.69268,0.69312,0.69268,0.69312,88999999.0
2005-03-23 07:57:00,0.69312,0.69316,0.69303,0.69316,130199996.0
2005-03-23 07:58:00,0.69283,0.69307,0.69283,0.69307,115799999.0
2005-03-23 07:59:00,0.693,0.69313,0.6929,0.69313,102899998.0
2005-03-23 08:00:00,0.69288,0.69306,0.69288,0.69304,136599998.0
2005-03-23 08:01:00,0.6931,0.6931,0.6929,0.69305,117300002.0
2005-03-23 08:02:00,0.6928,0.6931,0.6928,0.69306,109400000.0
2005-03-23 08:03:00,0.69308,0.69316,0.69294,0.69316,190400000.0
2005-03-23 08:04:00,0.69293,0.6931,0.6929,0.6931,115999997.0
2005-03-23 08:05:00,0.6932,0.6932,0.69308,0.6931,184500002.0
2005-03-23 08:06:00,0.69311,0.69311,0.69302,0.69305,114800000.0
2005-03-23 08:07:00,0.69312,0.69312,0.69297,0.69306,120500001.0
2005-03-23 08:08:00,0.69307,0.69309,0.69294,0.69294,152199999.0
2005-03-23 08:09:00,0.693,0.69307,0.69294,0.69295,194699999.0
2005-03-23 08:10:00,0.6931,0.69312,0.69284,0.69284,173200000.0
2005-03-23 08:11:00,0.69303,0.69305,0.6928,0.6928,169100002.0
2005-03-23 08:12:00,0.69284,0.69305,0.69284,0.69305,234800003.0
2005-03-23 08:13:00,0.69293,0.69293,0.6928,0.69284,125400003.0
2005-03-23 08:14:00,0.69302,0.69303,0.69283,0.69283,95800000.0
2005-03-23 08:15:00,0.69292,0.69293,0.69291,0.69291,78299997.0
2005-03-23 08:16:00,0.69293,0.69293,0.69272,0.69287,110400000.0
2005-03-23 08:17:00,0.6929,0.6929,0.69284,0.6929,66199999.0
2005-03-23 08:18:00,0.69263,0.69286,0.69263,0.69272,123900000.0
2005-03-23 08:19:00,0.69296,0.69296,0.6928,0.6928,145499998.0
2005-03-23 08:20:00,0.69273,0.69282,0.69268,0.69282,124200003.0
2005-03-23 08:21:00,0.69284,0.69284,0.69274,0.69274,1600000.0
2005-03-23 08:22:00,0.6927,0.69282,0.6927,0.69276,109400002.0
2005-03-23 08:23:00,0.69283,0.69285,0.69277,0.69283,88700000.0
2005-03-23 08:24:00,0.69269,0.69291,0.69269,0.69282,205699999.0
2005-03-23 08:25:00,0.69279,0.6928,0.69267,0.6928,210400000.0
2005-03-23 08:26:00,0.69253,0.69278,0.69253,0.69278,81500000.0
2005-03-23 08:27:00,0.69279,0.69281,0.69268,0.69281,127499998.0
2005-03-23 08:28:00,0.69249,0.69278,0.69249,0.69273,208600000.0
2005-03-23 08:29:00,0.69273,0.69281,0.69268,0.69268,60000000.0
2005-03-23 08:30:00,0.69272,0.69274,0.69259,0.69259,109699999.0
2005-03-23 08:31:00,0.69268,0.6928,0.6926,0.69264,132899998.0
2005-03-23 08:32:00,0.69226,0.69263,0.69226,0.69263,106300002.0
2005-03-23 08:33:00,0.69273,0.69273,0.69264,0.69266,189000003.0
2005-03-23 08:34:00,0.69258,0.6927,0.69249,0.69259,110799998.0
2005-03-23 08:35:00,0.69258,0.69266,0.69248,0.69248,91700000.0
2005-03-23 08:36:00,0.69246,0.69249,0.69229,0.69229,124600003.0
2005-03-23 08:37:00,0.6923,0.69237,0.69213,0.69231,112899999.0
2005-03-23 08:38:00,0.69239,0.69239,0.69226,0.69232,91799999.0
2005-03-23 08:39:00,0.6923,0.69244,0.69222,0.69241,182899999.0
2005-03-23 08:40:00,0.69217,0.69233,0.69217,0.69233,134500002.0
2005-03-23 08:41:00,0.69224,0.69234,0.6922,0.69234,133600004.0
2005-03-23 08:42:00,0.69234,0.69253,0.6923,0.69253,74500000.0
2005-03-23 08:43:00,0.69243,0.69254,0.6924,0.69241,176100002.0
2005-03-23 08:44:00,0.69233,0.69249,0.69233,0.69249,145799998.0
2005-03-23 08:45:00,0.69237,0.69237,0.69235,0.69235,16800000.0
2005-03-23 08:46:00,0.6922,0.69241,0.69213,0.69241,137499999.0
2005-03-23 08:47:00,0.69233,0.69245,0.6923,0.69245,171099997.0
2005-03-23 08:48:00,0.69232,0.69235,0.69219,0.69225,165100000.0
2005-03-23 08:49:00,0.69225,0.69239,0.69223,0.69239,229800001.0
2005-03-23 08:50:00,0.69228,0.69236,0.69228,0.69236,71799999.0
2005-03-23 08:51:00,0.69239,0.69242,0.69223,0.69224,145800002.0
2005-03-23 08:52:00,0.69213,0.6924,0.69213,0.6924,121000001.0
2005-03-23 08:53:00,0.69242,0.69242,0.69232,0.69235,142200002.0
2005-03-23 08:54:00,0.69237,0.69237,0.69221,0.69221,89500002.0
2005-03-23 08:55:00,0.69242,0.6925,0.69232,0.69244,128699997.0
2005-03-23 08:56:00,0.69242,0.69252,0.6924,0.6924,170400002.0
2005-03-23 08:57:00,0.69237,0.69249,0.69237,0.69245,196999999.0
2005-03-23 08:58:00,0.69229,0.69239,0.69227,0.69238,172699997.0
2005-03-23 08:59:00,0.69244,0.69246,0.69224,0.69229,36800000.0
2005-03-23 09:00:00,0.69233,0.69246,0.69226,0.69244,335300002.0
2005-03-23 09:01:00,0.69249,0.69252,0.69239,0.69245,235499998.0
2005-03-23 09:02:00,0.69232,0.6926,0.69232,0.6926,106800001.0
2005-03-23 09:03:00,0.6926,0.69265,0.6924,0.69241,135400000.0
2005-03-23 09:04:00,0.69234,0.69244,0.69228,0.69239,128600002.0
2005-03-23 09:05:00,0.69249,0.69252,0.69235,0.69242,102300001.0
2005-03-23 09:06:00,0.69238,0.69242,0.6923,0.69231,126099997.0
2005-03-23 09:07:00,0.69234,0.69234,0.69224,0.69232,197499998.0
2005-03-23 09:08:00,0.69222,0.69243,0.69222,0.69232,136399999.0
2005-03-23 09:09:00,0.69229,0.69235,0.69227,0.69227,123499997.0
2005-03-23 09:10:00,0.69229,0.69252,0.69229,0.69252,134399999.0
2005-03-23 09:11:00,0.69241,0.69248,0.69232,0.69245,185999999.0
2005-03-23 09:12:00,0.69242,0.69245,0.69227,0.6923,87300001.0
2005-03-23 09:13:00,0.69233,0.69243,0.69233,0.6924,198499999.0
2005-03-23 09:14:00,0.69242,0.69257,0.69234,0.69257,184799999.0
2005-03-23 09:15:00,0.69256,0.69262,0.69252,0.69252,119000004.0
2005-03-23 09:16:00,0.69251,0.69251,0.69232,0.69248,145200002.0
2005-03-23 09:17:00,0.69247,0.69249,0.6924,0.69244,78300002.0
2005-03-23 09:18:00,0.69244,0.69257,0.69244,0.69252,65500002.0
2005-03-23 09:19:00,0.69252,0.69258,0.69242,0.69247,305800002.0
2005-03-23 09:20:00,0.69241,0.69252,0.69233,0.69252,67100000.0
2005-03-23 09:21:00,0.69259,0.69267,0.69251,0.69253,78300001.0
2005-03-23 09:22:00,0.69255,0.69257,0.69244,0.69257,127400001.0
2005-03-23 09:23:00,0.69258,0.69265,0.69252,0.69265,166499999.0
2005-03-23 09:24:00,0.69253,0.6926,0.69245,0.6926,186500000.0
2005-03-23 09:25:00,0.6926,0.6926,0.69244,0.69255,184800000.0
2005-03-23 09:26:00,0.69256,0.69262,0.69246,0.69262,31700000.0
2005-03-23 09:27:00,0.69263,0.69267,0.69252,0.69264,72699999.0
2005-03-23 09:28:00,0.69241,0.69267,0.69231,0.69267,258199996.0
2005-03-23 09:29:00,0.6927,0.6927,0.69261,0.69265,122199999.0
2005-03-23 09:30:00,0.69256,0.6927,0.69253,0.69266,224799995.0
2005-03-23 09:31:00,0.69261,0.69266,0.69259,0.69266,107400002.0
2005-03-23 09:32:00,0.69236,0.69263,0.69236,0.69263,70499999.0
2005-03-23 09:33:00,0.69256,0.69263,0.6925,0.69263,174999998.0
2005-03-23 09:34:00,0.69249,0.69263,0.69249,0.69263,62999999.0
2005-03-23 09:35:00,0.69263,0.69272,0.69263,0.69271,73900000.0
2005-03-23 09:36:00,0.69253,0.69258,0.69243,0.69254,76800001.0
2005-03-23 09:37:00,0.69259,0.69262,0.69259,0.69262,66999999.0
2005-03-23 09:38:00,0.69252,0.69265,0.69251,0.69265,57699999.0
2005-03-23 09:39:00,0.69257,0.69263,0.69257,0.69263,62899999.0
2005-03-23 09:40:00,0.6926,0.69271,0.6926,0.69271,75099998.0
2005-03-23 09:41:00,0.69259,0.69273,0.69258,0.69258,180399997.0
2005-03-23 09:42:00,0.69259,0.69275,0.69251,0.6927,180400002.0
2005-03-23 09:43:00,0.69263,0.69277,0.69255,0.69277,111000002.0
2005-03-23 09:44:00,0.69254,0.69263,0.69254,0.69263,56599998.0
2005-03-23 09:45:00,0.69271,0.69285,0.69268,0.69285,103900000.0
2005-03-23 09:46:00,0.69278,0.69282,0.69267,0.69282,151400003.0
2005-03-23 09:47:00,0.69286,0.69286,0.69271,0.69282,174199999.0
2005-03-23 09:48:00,0.69267,0.6929,0.69267,0.69269,192500003.0
2005-03-23 09:49:00,0.6929,0.69297,0.69282,0.69292,77100001.0
2005-03-23 09:50:00,0.69299,0.69299,0.69282,0.69287,215200000.0
2005-03-23 09:51:00,0.69307,0.69309,0.69296,0.693,74199998.0
2005-03-23 09:52:00,0.69303,0.69308,0.69289,0.69308,118199998.0
2005-03-23 09:53:00,0.69313,0.69313,0.69299,0.693,217299997.0
2005-03-23 09:54:00,0.69299,0.69299,0.69292,0.69299,122399997.0
2005-03-23 09:55:00,0.69293,0.693,0.69293,0.69297,170899999.0
2005-03-23 09:56:00,0.69297,0.69301,0.69282,0.69292,307899998.0
2005-03-23 09:57:00,0.69297,0.69305,0.69289,0.69305,189899998.0
2005-03-23 09:58:00,0.69295,0.693,0.69292,0.69292,52500001.0
2005-03-23 09:59:00,0.69309,0.69311,0.69294,0.69303,229500002.0
2005-03-23 10:00:00,0.69298,0.69309,0.69298,0.69309,180300002.0
2005-03-23 10:01:00,0.69305,0.69309,0.69299,0.69307,257700005.0
2005-03-23 10:02:00,0.69295,0.69302,0.69288,0.69288,142600000.0
2005-03-23 10:03:00,0.69289,0.69303,0.69281,0.69303,220200004.0
2005-03-23 10:04:00,0.69272,0.69299,0.69272,0.69287,180000001.0
2005-03-23 10:05:00,0.6929,0.693,0.6929,0.69298,111799999.0
2005-03-23 10:06:00,0.6928,0.693,0.6928,0.69297,120999999.0
2005-03-23 10:07:00,0.6929,0.69299,0.69282,0.69282,164699995.0
2005-03-23 10:08:00,0.69283,0.6929,0.6927,0.6929,94099998.0
2005-03-23 10:09:00,0.69288,0.69292,0.69279,0.69292,73200001.0
2005-03-23 10:10:00,0.69295,0.69295,0.69283,0.69293,96999998.0
2005-03-23 10:11:00,0.6929,0.69298,0.69289,0.69289,115500000.0
2005-03-23 10:12:00,0.69293,0.69298,0.69289,0.69296,146300003.0
2005-03-23 10:13:00,0.69297,0.693,0.69285,0.69293,81400001.0
2005-03-23 10:14:00,0.69288,0.69298,0.69263,0.69293,181899999.0
2005-03-23 10:15:00,0.69296,0.69302,0.69293,0.69294,154099998.0
2005-03-23 10:16:00,0.69282,0.69296,0.69282,0.69292,147300004.0
2005-03-23 10:17:00,0.6929,0.6932,0.6929,0.69313,251799993.0
2005-03-23 10:18:00,0.69319,0.69319,0.69304,0.69304,253699997.0
2005-03-23 10:19:00,0.69305,0.6931,0.69298,0.69309,106900002.0
2005-03-23 10:20:00,0.69293,0.69314,0.69293,0.69312,96500000.0
2005-03-23 10:21:00,0.69297,0.69302,0.6929,0.69298,201199997.0
2005-03-23 10:22:00,0.69293,0.69302,0.69291,0.693,114399997.0
2005-03-23 10:23:00,0.69296,0.69299,0.69287,0.69299,219400001.0
2005-03-23 10:24:00,0.69284,0.69312,0.69284,0.69306,189199999.0
2005-03-23 10:25:00,0.6931,0.6932,0.69305,0.69316,161200000.0
2005-03-23 10:26:00,0.69301,0.6933,0.69301,0.69325,122699999.0
2005-03-23 10:27:00,0.6933,0.69334,0.69324,0.69332,176800001.0
2005-03-23 10:28:00,0.69324,0.69336,0.69324,0.69335,240500001.0
2005-03-23 10:29:00,0.69327,0.69334,0.69326,0.69326,216199997.0
2005-03-23 10:30:00,0.69326,0.69333,0.69326,0.69329,85500000.0
2005-03-23 10:31:00,0.69333,0.69333,0.69317,0.69333,138700001.0
2005-03-23 10:32:00,0.69317,0.69334,0.69317,0.69334,128500001.0
2005-03-23 10:33:00,0.69332,0.69341,0.69332,0.69337,210700003.0
2005-03-23 10:34:00,0.69335,0.69338,0.69328,0.69337,162899997.0
2005-03-23 10:35:00,0.69349,0.6935,0.69336,0.69344,154799996.0
2005-03-23 10:36:00,0.69355,0.69355,0.6933,0.6933,240699999.0
2005-03-23 10:37:00,0.6933,0.69332,0.69314,0.69332,169399999.0
2005-03-23 10:38:00,0.69328,0.69328,0.69313,0.69317,147500001.0
2005-03-23 10:39:00,0.6931,0.69316,0.69303,0.69309,102899999.0
2005-03-23 10:40:00,0.69309,0.69312,0.69302,0.69312,68099999.0
2005-03-23 10:41:00,0.69314,0.69314,0.69297,0.69313,175399996.0
2005-03-23 10:42:00,0.69309,0.69313,0.69307,0.69307,197900001.0
2005-03-23 10:43:00,0.69301,0.69315,0.69299,0.693,134699997.0
2005-03-23 10:44:00,0.6929,0.69301,0.6929,0.693,48800000.0
2005-03-23 10:45:00,0.69301,0.69313,0.69301,0.69312,158799996.0
2005-03-23 10:46:00,0.69296,0.69312,0.69296,0.69307,169399998.0
2005-03-23 10:47:00,0.693,0.69304,0.693,0.69304,19800000.0
2005-03-23 10:48:00,0.69305,0.69305,0.69289,0.69302,102000001.0
2005-03-23 10:49:00,0.69293,0.69302,0.69293,0.69302,63199998.0
2005-03-23 10:50:00,0.69287,0.69298,0.6928,0.69298,168100001.0
2005-03-23 10:51:00,0.69298,0.69311,0.69293,0.69311,214799999.0
2005-03-23 10:52:00,0.69294,0.6932,0.69294,0.69318,152899996.0
2005-03-23 10:53:00,0.69312,0.69326,0.69312,0.69319,146499999.0
2005-03-23 10:54:00,0.69312,0.69322,0.69312,0.69312,86300001.0
2005-03-23 10:55:00,0.69319,0.69336,0.69316,0.69336,93300001.0
2005-03-23 10:56:00,0.69342,0.69349,0.69332,0.69345,98500000.0
2005-03-23 10:57:00,0.69353,0.69369,0.69349,0.69369,197900001.0
2005-03-23 10:58:00,0.69378,0.69378,0.69365,0.69365,36700001.0
2005-03-23 10:59:00,0.69363,0.69363,0.69348,0.6935,68200001.0
2005-03-23 11:00:00,0.69342,0.69359,0.69337,0.69358,193799999.0
2005-03-23 11:01:00,0.69343,0.69355,0.69339,0.69347,108399999.0
2005-03-23 11:02:00,0.69345,0.69345,0.69331,0.69339,152900001.0
2005-03-23 11:03:00,0.69343,0.69359,0.69343,0.69347,210200002.0
2005-03-23 11:04:00,0.69331,0.69349,0.69331,0.69349,121499999.0
2005-03-23 11:05:00,0.69333,0.69342,0.6933,0.69342,186099999.0
2005-03-23 11:06:00,0.69322,0.69333,0.69317,0.69331,71099999.0
2005-03-23 11:07:00,0.6932,0.69327,0.69317,0.69327,130899999.0
2005-03-23 11:08:00,0.69337,0.69351,0.69331,0.69351,95600000.0
2005-03-23 11:09:00,0.69346,0.69352,0.69333,0.69335,120200002.0
2005-03-23 11:10:00,0.69333,0.69346,0.69333,0.69338,126899996.0
2005-03-23 11:11:00,0.69342,0.69342,0.69334,0.6934,133200003.0
2005-03-23 11:12:00,0.69342,0.69353,0.69335,0.69349,147200000.0
2005-03-23 11:13:00,0.6934,0.69352,0.6934,0.69349,144500003.0
2005-03-23 11:14:00,0.69345,0.69351,0.69335,0.69344,184099995.0
2005-03-23 11:15:00,0.6934,0.6934,0.69314,0.69314,198600000.0
2005-03-23 11:16:00,0.69319,0.69319,0.69291,0.69313,103600002.0
2005-03-23 11:17:00,0.69309,0.69314,0.69299,0.69299,155199999.0
2005-03-23 11:18:00,0.69282,0.69297,0.69282,0.69286,112300000.0
2005-03-23 11:19:00,0.69293,0.69293,0.69277,0.69288,207199999.0
2005-03-23 11:20:00,0.6929,0.6929,0.6928,0.69288,112200000.0
2005-03-23 11:21:00,0.69295,0.69302,0.69295,0.69299,107300002.0
2005-03-23 11:22:00,0.69287,0.69308,0.69287,0.69303,138800000.0
2005-03-23 11:23:00,0.69309,0.69318,0.69299,0.69299,147999999.0
2005-03-23 11:24:00,0.69303,0.69309,0.69286,0.693,125599998.0
2005-03-23 11:25:00,0.69299,0.69309,0.69295,0.69303,166900000.0
2005-03-23 11:26:00,0.693,0.69308,0.69297,0.69305,242899992.0
2005-03-23 11:27:00,0.69293,0.69302,0.69288,0.69295,283400001.0
2005-03-23 11:28:00,0.6929,0.69301,0.69285,0.69295,157399999.0
2005-03-23 11:29:00,0.69283,0.69287,0.69276,0.69285,156999998.0
2005-03-23 11:30:00,0.69242,0.69263,0.69233,0.6926,179400000.0
2005-03-23 11:31:00,0.69248,0.69257,0.69239,0.69245,76299999.0
2005-03-23 11:32:00,0.69231,0.69247,0.69231,0.69239,183900001.0
2005-03-23 11:33:00,0.69234,0.69243,0.69227,0.69241,34300000.0
2005-03-23 11:34:00,0.6925,0.69255,0.6924,0.69242,72600000.0
2005-03-23 11:35:00,0.69255,0.69255,0.6924,0.69245,193699998.0
2005-03-23 11:36:00,0.69237,0.69254,0.69234,0.69234,163700000.0
2005-03-23 11:37:00,0.6924,0.69255,0.69232,0.69255,137099999.0
2005-03-23 11:38:00,0.69232,0.6925,0.69232,0.69245,63800000.0
2005-03-23 11:39:00,0.69247,0.6925,0.69234,0.69234,140800001.0
2005-03-23 11:40:00,0.69242,0.69243,0.69228,0.69228,62100000.0
2005-03-23 11:41:00,0.6924,0.6924,0.69222,0.69227,124200001.0
2005-03-23 11:42:00,0.69228,0.69234,0.69223,0.69226,199700000.0
2005-03-23 11:43:00,0.69236,0.69239,0.69234,0.69234,109299996.0
2005-03-23 11:44:00,0.6923,0.69239,0.69224,0.69229,264999997.0
2005-03-23 11:45:00,0.69228,0.69243,0.69228,0.69235,158399996.0
2005-03-23 11:46:00,0.6922,0.69249,0.6922,0.69243,184900001.0
2005-03-23 11:47:00,0.69246,0.69249,0.69235,0.69247,78699999.0
2005-03-23 11:48:00,0.69239,0.69249,0.69239,0.69241,118300002.0
2005-03-23 11:49:00,0.69236,0.6924,0.69228,0.6924,139600000.0
2005-03-23 11:50:00,0.69208,0.69231,0.69208,0.69226,230700002.0
2005-03-23 11:51:00,0.69222,0.69227,0.69214,0.69222,275699998.0
2005-03-23 11:52:00,0.69224,0.69243,0.69217,0.69243,243600005.0
2005-03-23 11:53:00,0.69235,0.69243,0.69229,0.69232,127100003.0
2005-03-23 11:54:00,0.69235,0.69262,0.69227,0.69254,156500001.0
2005-03-23 11:55:00,0.69262,0.69273,0.69256,0.69256,181200003.0
2005-03-23 11:56:00,0.69251,0.6928,0.69251,0.69279,100600000.0
2005-03-23 11:57:00,0.69278,0.69281,0.69273,0.69281,175499999.0
2005-03-23 11:58:00,0.6928,0.69284,0.6926,0.69262,210999997.0
2005-03-23 11:59:00,0.69283,0.6929,0.69276,0.69287,159900001.0
2005-03-23 12:00:00,0.69265,0.69293,0.69265,0.69288,351599999.0
2005-03-23 12:01:00,0.69293,0.69293,0.69279,0.69281,238199995.0
2005-03-23 12:02:00,0.69276,0.69299,0.69275,0.69299,158600003.0
2005-03-23 12:03:00,0.69298,0.69301,0.69291,0.693,216000000.0
2005-03-23 12:04:00,0.69295,0.69301,0.69278,0.69293,227099997.0
2005-03-23 12:05:00,0.69306,0.69309,0.69299,0.69305,161300001.0
2005-03-23 12:06:00,0.69305,0.69306,0.69295,0.69298,214700002.0
2005-03-23 12:07:00,0.69304,0.69304,0.69289,0.69293,132199998.0
2005-03-23 12:08:00,0.69288,0.69307,0.69288,0.69302,79800001.0
2005-03-23 12:09:00,0.6931,0.69314,0.69298,0.69298,200000004.0
2005-03-23 12:10:00,0.69307,0.69312,0.69293,0.69305,217900000.0
2005-03-23 12:11:00,0.69303,0.69312,0.69302,0.69312,214000005.0
2005-03-23 12:12:00,0.69309,0.6931,0.69296,0.69302,129300002.0
2005-03-23 12:13:00,0.693,0.693,0.69293,0.69293,129700001.0
2005-03-23 12:14:00,0.69285,0.69296,0.69284,0.69284,80600001.0
2005-03-23 12:15:00,0.69296,0.69296,0.69285,0.69296,169299999.0
2005-03-23 12:16:00,0.69298,0.69315,0.69288,0.69315,213400001.0
2005-03-23 12:17:00,0.69317,0.69335,0.69317,0.69335,174099998.0
2005-03-23 12:18:00,0.69332,0.69345,0.69327,0.69327,171099999.0
2005-03-23 12:19:00,0.69339,0.69341,0.69322,0.69324,157599998.0
2005-03-23 12:20:00,0.69307,0.69323,0.69305,0.69321,116099999.0
2005-03-23 12:21:00,0.69327,0.69331,0.69321,0.69325,233999999.0
2005-03-23 12:22:00,0.69317,0.69333,0.69317,0.69333,31200000.0
2005-03-23 12:23:00,0.69337,0.69339,0.69323,0.69334,124700003.0
2005-03-23 12:24:00,0.69323,0.69342,0.69322,0.69342,87599999.0
2005-03-23 12:25:00,0.6933,0.69333,0.69321,0.69333,271400000.0
2005-03-23 12:26:00,0.69339,0.69351,0.69327,0.69335,106699999.0
2005-03-23 12:27:00,0.69333,0.69333,0.69318,0.69324,343299992.0
2005-03-23 12:28:00,0.6931,0.69334,0.6931,0.69328,122999999.0
2005-03-23 12:29:00,0.69333,0.69343,0.69329,0.69343,181399993.0
2005-03-23 12:30:00,0.69336,0.69343,0.69329,0.69332,165899998.0
2005-03-23 12:31:00,0.69329,0.69344,0.69325,0.69335,128200002.0
2005-03-23 12:32:00,0.6931,0.69331,0.6931,0.6933,131100004.0
2005-03-23 12:33:00,0.69327,0.69332,0.69315,0.69332,79900000.0
2005-03-23 12:34:00,0.69322,0.6934,0.69317,0.6934,70500001.0
2005-03-23 12:35:00,0.69329,0.69335,0.69323,0.69323,121300000.0
2005-03-23 12:36:00,0.69333,0.69344,0.69324,0.69338,155200001.0
2005-03-23 12:37:00,0.69332,0.69337,0.69318,0.69329,128899997.0
2005-03-23 12:38:00,0.69298,0.69339,0.69298,0.69339,138499995.0
2005-03-23 12:39:00,0.69335,0.69338,0.69325,0.69338,156100002.0
2005-03-23 12:40:00,0.69323,0.69333,0.69313,0.69321,148199998.0
2005-03-23 12:41:00,0.69335,0.6935,0.69322,0.69322,130900002.0
2005-03-23 12:42:00,0.69329,0.69346,0.69316,0.69326,286599999.0
2005-03-23 12:43:00,0.69332,0.69344,0.69324,0.69335,195299998.0
2005-03-23 12:44:00,0.69321,0.69345,0.69321,0.69336,141799999.0
2005-03-23 12:45:00,0.69342,0.69345,0.69334,0.6934,159600002.0
2005-03-23 12:46:00,0.69317,0.69335,0.69317,0.69327,25200000.0
2005-03-23 12:47:00,0.69319,0.69334,0.69315,0.69331,114199998.0
2005-03-23 12:48:00,0.69328,0.69344,0.69328,0.69332,161299997.0
2005-03-23 12:49:00,0.69339,0.69339,0.69329,0.69331,39900000.0
2005-03-23 12:50:00,0.6932,0.69356,0.6932,0.69356,84700000.0
2005-03-23 12:51:00,0.69357,0.69364,0.69335,0.69346,249400002.0
2005-03-23 12:52:00,0.69342,0.69349,0.69329,0.69332,180599997.0
2005-03-23 12:53:00,0.69341,0.69341,0.6933,0.69339,201699999.0
2005-03-23 12:54:00,0.69323,0.69336,0.69323,0.69336,27100001.0
2005-03-23 12:55:00,0.69337,0.69345,0.6933,0.69345,90400001.0
2005-03-23 12:56:00,0.69315,0.69342,0.69315,0.69335,150799997.0
2005-03-23 12:57:00,0.69342,0.69351,0.69342,0.69347,92399999.0
2005-03-23 12:58:00,0.69346,0.69352,0.6933,0.6933,204100000.0
2005-03-23 12:59:00,0.69334,0.69342,0.6933,0.69332,266300004.0
2005-03-23 13:00:00,0.69341,0.69345,0.69321,0.69328,191599994.0
2005-03-23 13:01:00,0.69333,0.69333,0.6932,0.6932,125999999.0
2005-03-23 13:02:00,0.69335,0.69337,0.69322,0.69332,229899998.0
2005-03-23 13:03:00,0.69334,0.69344,0.69322,0.69325,100899998.0
2005-03-23 13:04:00,0.69329,0.6934,0.69319,0.69333,143499999.0
2005-03-23 13:05:00,0.69338,0.69345,0.69332,0.69336,249400001.0
2005-03-23 13:06:00,0.69313,0.69341,0.69313,0.69337,116899999.0
2005-03-23 13:07:00,0.69337,0.69337,0.69326,0.6933,256200002.0
2005-03-23 13:08:00,0.69337,0.69342,0.6933,0.6933,106300001.0
2005-03-23 13:09:00,0.69327,0.69344,0.69327,0.69337,109000003.0
2005-03-23 13:10:00,0.69336,0.69343,0.69331,0.69331,142099999.0
2005-03-23 13:11:00,0.69345,0.69345,0.69327,0.69338,83199999.0
2005-03-23 13:12:00,0.69347,0.69349,0.69321,0.69333,116699999.0
2005-03-23 13:13:00,0.6934,0.69348,0.69325,0.69348,350699992.0
2005-03-23 13:14:00,0.69337,0.69354,0.69337,0.69354,174500003.0
2005-03-23 13:15:00,0.69348,0.69349,0.69339,0.69346,96500000.0
2005-03-23 13:16:00,0.69327,0.69354,0.69327,0.69354,206300001.0
2005-03-23 13:17:00,0.69363,0.69363,0.6935,0.69358,186999997.0
2005-03-23 13:18:00,0.69346,0.69361,0.69336,0.69355,191300004.0
2005-03-23 13:19:00,0.69349,0.69354,0.69349,0.69354,62499998.0
2005-03-23 13:20:00,0.69312,0.69351,0.69312,0.69345,118600000.0
2005-03-23 13:21:00,0.69347,0.69358,0.69347,0.6935,143899999.0
2005-03-23 13:22:00,0.69338,0.69354,0.69338,0.6934,99799999.0
2005-03-23 13:23:00,0.6933,0.69351,0.69328,0.69351,162199994.0
2005-03-23 13:24:00,0.6934,0.69347,0.69324,0.69337,163100002.0
2005-03-23 13:25:00,0.69335,0.6934,0.6933,0.69331,125099996.0
2005-03-23 13:26:00,0.69313,0.69345,0.69313,0.69335,155499999.0
2005-03-23 13:27:00,0.69332,0.69342,0.69332,0.69337,247500003.0
2005-03-23 13:28:00,0.69317,0.69337,0.69317,0.69337,234200003.0
2005-03-23 13:29:00,0.69335,0.69341,0.69332,0.69341,97600001.0
2005-03-23 13:30:00,0.69334,0.6935,0.69334,0.69345,102200000.0
2005-03-23 13:31:00,0.69349,0.69349,0.69327,0.69333,106099997.0
2005-03-23 13:32:00,0.69335,0.6935,0.69328,0.69347,132299999.0
2005-03-23 13:33:00,0.69335,0.69342,0.69335,0.69342,82100003.0
2005-03-23 13:34:00,0.69335,0.6935,0.69331,0.69347,131700000.0
2005-03-23 13:35:00,0.69345,0.69351,0.69333,0.69337,133899998.0
2005-03-23 13:36:00,0.69314,0.69342,0.69314,0.69342,234299999.0
2005-03-23 13:37:00,0.6935,0.69353,0.69342,0.69342,130999998.0
2005-03-23 13:38:00,0.69329,0.69339,0.69326,0.69339,190900005.0
2005-03-23 13:39:00,0.69334,0.69341,0.69329,0.69341,193500001.0
2005-03-23 13:40:00,0.69335,0.69342,0.69322,0.69342,83800003.0
2005-03-23 13:41:00,0.69335,0.69347,0.69331,0.69336,107799999.0
2005-03-23 13:42:00,0.6932,0.69339,0.6932,0.69339,161499997.0
2005-03-23 13:43:00,0.69325,0.69341,0.69325,0.69333,180300002.0
2005-03-23 13:44:00,0.69332,0.6934,0.69326,0.69337,141299996.0
2005-03-23 13:45:00,0.69344,0.69345,0.69339,0.69342,165800001.0
2005-03-23 13:46:00,0.69347,0.69352,0.69334,0.69339,110500000.0
2005-03-23 13:47:00,0.69353,0.69359,0.69347,0.69356,245300003.0
2005-03-23 13:48:00,0.69344,0.69361,0.69344,0.69356,109699998.0
2005-03-23 13:49:00,0.69356,0.69359,0.69346,0.69355,147500002.0
2005-03-23 13:50:00,0.69355,0.6936,0.69349,0.69358,184500002.0
2005-03-23 13:51:00,0.69359,0.69359,0.69338,0.69356,190699998.0
2005-03-23 13:52:00,0.6937,0.69378,0.69363,0.69363,146999999.0
2005-03-23 13:53:00,0.69366,0.6937,0.69354,0.69369,151699999.0
2005-03-23 13:54:00,0.69363,0.69367,0.69352,0.69358,199899998.0
2005-03-23 13:55:00,0.69363,0.69373,0.69358,0.69358,148500001.0
2005-03-23 13:56:00,0.69342,0.69363,0.69342,0.69358,230999998.0
2005-03-23 13:57:00,0.69351,0.69353,0.69349,0.69352,120500000.0
2005-03-23 13:58:00,0.69358,0.69358,0.69343,0.69353,79899997.0
2005-03-23 13:59:00,0.6935,0.69367,0.69345,0.69362,80400000.0
2005-03-23 14:00:00,0.69348,0.69354,0.69346,0.69351,89999999.0
2005-03-23 14:01:00,0.69363,0.69364,0.69349,0.69349,162900005.0
2005-03-23 14:02:00,0.69351,0.69353,0.69338,0.69348,140500000.0
2005-03-23 14:03:00,0.69337,0.69352,0.69334,0.69351,122100004.0
2005-03-23 14:04:00,0.69342,0.6936,0.69337,0.69359,180199994.0
2005-03-23 14:05:00,0.69343,0.69344,0.69331,0.69344,127099996.0
2005-03-23 14:06:00,0.69345,0.69364,0.69345,0.6935,127699999.0
2005-03-23 14:07:00,0.69342,0.69352,0.69341,0.69342,163499998.0
2005-03-23 14:08:00,0.69332,0.69349,0.69332,0.69347,100600002.0
2005-03-23 14:09:00,0.6933,0.69342,0.69325,0.69337,139500001.0
2005-03-23 14:10:00,0.69331,0.69353,0.69331,0.69349,104400001.0
2005-03-23 14:11:00,0.69341,0.69355,0.69332,0.69342,138899999.0
2005-03-23 14:12:00,0.69349,0.69349,0.6933,0.69343,231700000.0
2005-03-23 14:13:00,0.69339,0.69346,0.69338,0.69346,89400001.0
2005-03-23 14:14:00,0.69339,0.6935,0.69332,0.6935,100800001.0
2005-03-23 14:15:00,0.69343,0.69353,0.69341,0.69348,177299998.0
2005-03-23 14:16:00,0.6934,0.69351,0.69337,0.69347,102900000.0
2005-03-23 14:17:00,0.6934,0.69351,0.6934,0.69348,70300001.0
2005-03-23 14:18:00,0.69351,0.69353,0.6933,0.69353,103699999.0
2005-03-23 14:19:00,0.6935,0.69353,0.69339,0.69353,111699998.0
2005-03-23 14:20:00,0.69358,0.69358,0.69339,0.69347,165000002.0
2005-03-23 14:21:00,0.6936,0.69362,0.69342,0.69345,169299998.0
2005-03-23 14:22:00,0.69334,0.69358,0.69334,0.69354,187799998.0
2005-03-23 14:23:00,0.6935,0.69366,0.6935,0.69366,233700001.0
2005-03-23 14:24:00,0.69358,0.69374,0.69354,0.69374,87100001.0
2005-03-23 14:25:00,0.69375,0.69375,0.6936,0.69363,154599998.0
2005-03-23 14:26:00,0.69369,0.69369,0.69337,0.69362,138600001.0
2005-03-23 14:27:00,0.69372,0.69372,0.69352,0.69363,151700002.0
2005-03-23 14:28:00,0.69337,0.6936,0.69337,0.6936,157000000.0
2005-03-23 14:29:00,0.6936,0.6937,0.69344,0.6936,177200001.0
2005-03-23 14:30:00,0.69371,0.69371,0.69357,0.69364,157599996.0
2005-03-23 14:31:00,0.69363,0.69371,0.69363,0.69368,131699997.0
2005-03-23 14:32:00,0.6937,0.69371,0.69364,0.69368,119400001.0
2005-03-23 14:33:00,0.6937,0.69378,0.69361,0.69361,139400001.0
2005-03-23 14:34:00,0.69367,0.69374,0.69358,0.69358,141300000.0
2005-03-23 14:35:00,0.69361,0.69361,0.69354,0.69354,156999998.0
2005-03-23 14:36:00,0.69352,0.6937,0.69352,0.6936,139899998.0
2005-03-23 14:37:00,0.69368,0.6937,0.69356,0.69356,94099999.0
2005-03-23 14:38:00,0.69341,0.69366,0.69341,0.69358,147600004.0
2005-03-23 14:39:00,0.69364,0.69365,0.69357,0.69357,155799999.0
2005-03-23 14:40:00,0.69337,0.69366,0.69337,0.69366,225899999.0
2005-03-23 14:41:00,0.69363,0.69371,0.69354,0.69371,218099998.0
2005-03-23 14:42:00,0.69358,0.69358,0.6935,0.6935,71200002.0
2005-03-23 14:43:00,0.69357,0.69362,0.69351,0.69355,282599999.0
2005-03-23 14:44:00,0.69352,0.69355,0.69344,0.69352,115799997.0
2005-03-23 14:45:00,0.6935,0.69375,0.6935,0.69366,179599999.0
2005-03-23 14:46:00,0.69365,0.69371,0.69355,0.6937,116600002.0
2005-03-23 14:47:00,0.69363,0.69395,0.69361,0.69393,213899996.0
2005-03-23 14:48:00,0.6939,0.69401,0.69385,0.694,192399996.0
2005-03-23 14:49:00,0.69393,0.69398,0.69387,0.69394,190299997.0
2005-03-23 14:50:00,0.69375,0.69408,0.69374,0.69403,193400003.0
2005-03-23 14:51:00,0.69397,0.69402,0.69387,0.69394,178999999.0
2005-03-23 14:52:00,0.69373,0.69399,0.69371,0.69399,103999998.0
2005-03-23 14:53:00,0.69393,0.694,0.69388,0.694,153099996.0
2005-03-23 14:54:00,0.69382,0.69402,0.69382,0.69396,217000000.0
2005-03-23 14:55:00,0.69386,0.694,0.69381,0.694,224100001.0
2005-03-23 14:56:00,0.69395,0.69403,0.69385,0.69397,161399999.0
2005-03-23 14:57:00,0.69388,0.69406,0.69386,0.69396,191599999.0
2005-03-23 14:58:00,0.69402,0.69425,0.69402,0.69425,189800000.0
2005-03-23 14:59:00,0.69422,0.69434,0.6942,0.69434,150800000.0
2005-03-23 15:00:00,0.6943,0.69435,0.69422,0.69435,276999999.0
2005-03-23 15:01:00,0.69432,0.69439,0.69432,0.69433,42000001.0
2005-03-23 15:02:00,0.69427,0.69428,0.69416,0.6942,156599999.0
2005-03-23 15:03:00,0.69429,0.69437,0.69422,0.69422,176799999.0
2005-03-23 15:04:00,0.69417,0.6943,0.69413,0.69429,176100000.0
2005-03-23 15:05:00,0.69429,0.69432,0.69422,0.69423,204299998.0
2005-03-23 15:06:00,0.69415,0.69433,0.69409,0.69433,68500000.0
2005-03-23 15:07:00,0.69428,0.69434,0.69419,0.69434,167699999.0
2005-03-23 15:08:00,0.69418,0.69431,0.69418,0.69422,170599997.0
2005-03-23 15:09:00,0.6942,0.69427,0.69414,0.69415,271999995.0
2005-03-23 15:10:00,0.6941,0.69419,0.6941,0.69413,29500000.0
2005-03-23 15:11:00,0.69413,0.69426,0.6941,0.69426,64700000.0
2005-03-23 15:12:00,0.69415,0.6943,0.6941,0.69429,119800002.0
2005-03-23 15:13:00,0.69429,0.69434,0.6942,0.69423,213099997.0
2005-03-23 15:14:00,0.69418,0.69432,0.69409,0.69426,70400001.0
2005-03-23 15:15:00,0.69427,0.69432,0.69422,0.69422,21000000.0
2005-03-23 15:16:00,0.69402,0.69419,0.69402,0.69417,72599998.0
2005-03-23 15:17:00,0.69412,0.69419,0.69405,0.69411,155300002.0
2005-03-23 15:18:00,0.69404,0.69412,0.69384,0.69395,118200001.0
2005-03-23 15:19:00,0.69406,0.6941,0.69403,0.69404,235599998.0
2005-03-23 15:20:00,0.69412,0.69419,0.69398,0.69401,77000001.0
2005-03-23 15:21:00,0.69405,0.69409,0.694,0.694,116300001.0
2005-03-23 15:22:00,0.69393,0.69405,0.69388,0.69401,102200002.0
2005-03-23 15:23:00,0.69388,0.69404,0.69388,0.69399,203799999.0
2005-03-23 15:24:00,0.69383,0.694,0.69383,0.69398,154700000.0
2005-03-23 15:25:00,0.69399,0.69405,0.69393,0.69393,113100004.0
2005-03-23 15:26:00,0.69405,0.6941,0.69396,0.69407,200400000.0
2005-03-23 15:27:00,0.694,0.69411,0.694,0.69407,128499999.0
2005-03-23 15:28:00,0.69403,0.6941,0.69385,0.69397,125300000.0
2005-03-23 15:29:00,0.69388,0.69399,0.69383,0.69399,70999998.0
2005-03-23 15:30:00,0.69407,0.69413,0.69369,0.69373,109100000.0
2005-03-23 15:31:00,0.69355,0.69369,0.69342,0.69354,76599999.0
2005-03-23 15:32:00,0.6934,0.69343,0.69323,0.69343,187400002.0
2005-03-23 15:33:00,0.6934,0.69369,0.6933,0.69366,160399997.0
2005-03-23 15:34:00,0.69372,0.69386,0.69364,0.69383,215999998.0
2005-03-23 15:35:00,0.69395,0.69401,0.69395,0.69398,107200003.0
2005-03-23 15:36:00,0.69386,0.69403,0.69378,0.69403,216300000.0
2005-03-23 15:37:00,0.69402,0.69425,0.694,0.69425,72099998.0
2005-03-23 15:38:00,0.6942,0.6943,0.69409,0.69427,239499996.0
2005-03-23 15:39:00,0.69412,0.69435,0.6941,0.69429,57400000.0
2005-03-23 15:40:00,0.69427,0.6944,0.6942,0.69437,207900001.0
2005-03-23 15:41:00,0.69439,0.69463,0.69433,0.69447,287799996.0
2005-03-23 15:42:00,0.6944,0.69447,0.69429,0.69444,153200002.0
2005-03-23 15:43:00,0.69433,0.69452,0.69433,0.69446,97400002.0
2005-03-23 15:44:00,0.69437,0.69451,0.69437,0.69446,200899999.0
2005-03-23 15:45:00,0.6946,0.69462,0.69449,0.69455,206599998.0
2005-03-23 15:46:00,0.69448,0.69458,0.69436,0.69458,129700000.0
2005-03-23 15:47:00,0.69453,0.6947,0.69443,0.69464,197799997.0
2005-03-23 15:48:00,0.69459,0.69468,0.6945,0.69461,141400002.0
2005-03-23 15:49:00,0.69459,0.69486,0.69457,0.69477,96800001.0
2005-03-23 15:50:00,0.6949,0.69494,0.69466,0.6948,247700000.0
2005-03-23 15:51:00,0.69497,0.69497,0.69481,0.69481,93299997.0
2005-03-23 15:52:00,0.69469,0.69485,0.69468,0.69483,184699998.0
2005-03-23 15:53:00,0.69487,0.69489,0.6948,0.69484,329000006.0
2005-03-23 15:54:00,0.69475,0.69491,0.69468,0.69479,203200003.0
2005-03-23 15:55:00,0.69482,0.69511,0.69482,0.69508,169900001.0
2005-03-23 15:56:00,0.69514,0.69523,0.69506,0.69518,73799999.0
2005-03-23 15:57:00,0.69522,0.69532,0.69511,0.69532,157299998.0
2005-03-23 15:58:00,0.69515,0.69528,0.69513,0.69527,156200005.0
2005-03-23 15:59:00,0.6952,0.6952,0.6951,0.6951,23100001.0
2005-03-23 16:00:00,0.69518,0.69524,0.69499,0.6951,214099997.0
2005-03-23 16:01:00,0.6952,0.69528,0.69507,0.69512,104900002.0
2005-03-23 16:02:00,0.6951,0.69523,0.69508,0.69521,102600000.0
2005-03-23 16:03:00,0.69535,0.69551,0.69535,0.69549,74899998.0
2005-03-23 16:04:00,0.69546,0.69582,0.69534,0.69579,166600001.0
2005-03-23 16:05:00,0.69589,0.69589,0.69578,0.69584,76000001.0
2005-03-23 16:06:00,0.69573,0.69586,0.69573,0.69582,98900001.0
2005-03-23 16:07:00,0.69568,0.69568,0.6955,0.69562,127000004.0
2005-03-23 16:08:00,0.69543,0.69568,0.69538,0.69566,147499999.0
2005-03-23 16:09:00,0.69565,0.69571,0.69565,0.69571,50300001.0
2005-03-23 16:10:00,0.69563,0.69581,0.69563,0.6958,77399997.0
2005-03-23 16:11:00,0.69578,0.69583,0.69572,0.69572,147400000.0
2005-03-23 16:12:00,0.69548,0.69568,0.69548,0.69558,98699998.0
2005-03-23 16:13:00,0.69551,0.69555,0.69539,0.69547,193300002.0
2005-03-23 16:14:00,0.69535,0.6956,0.69531,0.6956,166500005.0
2005-03-23 16:15:00,0.69567,0.69572,0.69554,0.69563,106500003.0
2005-03-23 16:16:00,0.69546,0.69567,0.69546,0.69562,119900000.0
2005-03-23 16:17:00,0.69556,0.69562,0.69553,0.69562,88700000.0
2005-03-23 16:18:00,0.69559,0.69566,0.69559,0.69566,30299999.0
2005-03-23 16:19:00,0.69576,0.69578,0.69568,0.69578,133300000.0
2005-03-23 16:20:00,0.69555,0.69571,0.69555,0.69569,113300003.0
2005-03-23 16:21:00,0.69566,0.69575,0.69563,0.6957,161499999.0
2005-03-23 16:22:00,0.69562,0.69569,0.69562,0.69566,89500002.0
2005-03-23 16:23:00,0.6957,0.6957,0.69563,0.69563,111699997.0
2005-03-23 16:24:00,0.69539,0.69561,0.69539,0.69547,111399998.0
2005-03-23 16:25:00,0.69543,0.69552,0.69543,0.69551,242100003.0
2005-03-23 16:26:00,0.69535,0.69553,0.69535,0.69547,115800002.0
2005-03-23 16:27:00,0.69539,0.69544,0.69536,0.69536,182599998.0
2005-03-23 16:28:00,0.69509,0.69543,0.69509,0.69536,260499998.0
2005-03-23 16:29:00,0.69532,0.69532,0.69522,0.69523,237499998.0
2005-03-23 16:30:00,0.69532,0.69532,0.69528,0.69528,163499999.0
2005-03-23 16:31:00,0.69527,0.6954,0.69527,0.69537,99600001.0
2005-03-23 16:32:00,0.69524,0.69541,0.69524,0.69525,146100002.0
2005-03-23 16:33:00,0.69526,0.69526,0.69523,0.69523,20000000.0
2005-03-23 16:34:00,0.69511,0.69522,0.69511,0.69519,36300002.0
2005-03-23 16:35:00,0.69509,0.69524,0.69509,0.69522,151499998.0
2005-03-23 16:36:00,0.695,0.69518,0.695,0.69509,53400001.0
2005-03-23 16:37:00,0.69517,0.69522,0.6951,0.6951,139100004.0
2005-03-23 16:38:00,0.69501,0.69515,0.69501,0.69514,194499999.0
2005-03-23 16:39:00,0.69507,0.69513,0.69501,0.69501,149100002.0
2005-03-23 16:40:00,0.69481,0.69495,0.6948,0.69493,205400001.0
2005-03-23 16:41:00,0.69485,0.69497,0.69485,0.6949,223400002.0
2005-03-23 16:42:00,0.69494,0.69501,0.69493,0.69499,47200002.0
2005-03-23 16:43:00,0.69495,0.695,0.69489,0.69495,169699994.0
2005-03-23 16:44:00,0.69488,0.69501,0.69488,0.69498,98800000.0
2005-03-23 16:45:00,0.6949,0.69506,0.6949,0.69505,100599999.0
2005-03-23 16:46:00,0.69491,0.69503,0.69491,0.695,261600003.0
2005-03-23 16:47:00,0.69507,0.6951,0.69485,0.69502,284700002.0
2005-03-23 16:48:00,0.69499,0.6951,0.69491,0.69497,137000004.0
2005-03-23 16:49:00,0.69493,0.69504,0.69492,0.69497,201200003.0
2005-03-23 16:50:00,0.69485,0.69497,0.69485,0.69489,165400001.0
2005-03-23 16:51:00,0.69489,0.69489,0.69471,0.69483,153900001.0
2005-03-23 16:52:00,0.69487,0.69492,0.69464,0.69474,144499999.0
2005-03-23 16:53:00,0.69483,0.69489,0.69474,0.69489,91400000.0
2005-03-23 16:54:00,0.69471,0.69492,0.69471,0.6949,92600002.0
2005-03-23 16:55:00,0.69493,0.69493,0.69481,0.69484,88200001.0
2005-03-23 16:56:00,0.69472,0.6949,0.69472,0.69485,129999999.0
2005-03-23 16:57:00,0.69482,0.69493,0.6948,0.69483,187300001.0
2005-03-23 16:58:00,0.69474,0.69485,0.69471,0.69482,133600002.0
2005-03-23 16:59:00,0.69481,0.69481,0.6947,0.69474,103200000.0
2005-03-23 17:00:00,0.6949,0.6949,0.69476,0.69485,221200002.0
2005-03-23 17:01:00,0.69485,0.69491,0.69481,0.69481,207499995.0
2005-03-23 17:02:00,0.69486,0.69492,0.69473,0.69478,93500000.0
2005-03-23 17:03:00,0.69473,0.69479,0.69465,0.69479,103100001.0
2005-03-23 17:04:00,0.6949,0.69494,0.69481,0.69482,173800001.0
2005-03-23 17:05:00,0.69482,0.69496,0.6948,0.69496,243099997.0
2005-03-23 17:06:00,0.6948,0.69502,0.69475,0.69498,143000001.0
2005-03-23 17:07:00,0.69493,0.69497,0.6949,0.69497,201799997.0
2005-03-23 17:08:00,0.69478,0.69495,0.69478,0.69495,80899999.0
2005-03-23 17:09:00,0.69495,0.69495,0.69479,0.69479,115100000.0
2005-03-23 17:10:00,0.69483,0.69486,0.69466,0.69486,125899999.0
2005-03-23 17:11:00,0.69485,0.69496,0.69485,0.69492,60499999.0
2005-03-23 17:12:00,0.69484,0.69499,0.69474,0.69497,196000002.0
2005-03-23 17:13:00,0.69503,0.69503,0.69487,0.69487,157400004.0
2005-03-23 17:14:00,0.6949,0.695,0.6949,0.69499,108699998.0
2005-03-23 17:15:00,0.69503,0.69503,0.6947,0.6947,297600006.0
2005-03-23 17:16:00,0.69457,0.69467,0.69443,0.69449,163500004.0
2005-03-23 17:17:00,0.69448,0.69473,0.69448,0.6945,198199998.0
2005-03-23 17:18:00,0.69445,0.69447,0.69435,0.6944,115500002.0
2005-03-23 17:19:00,0.6943,0.69434,0.69418,0.69418,103700003.0
2005-03-23 17:20:00,0.69414,0.6942,0.69402,0.69402,184300001.0
2005-03-23 17:21:00,0.69425,0.69425,0.69398,0.69402,102799998.0
2005-03-23 17:22:00,0.69391,0.69409,0.69391,0.69409,132200000.0
2005-03-23 17:23:00,0.69411,0.69422,0.69411,0.69412,118000002.0
2005-03-23 17:24:00,0.6941,0.69424,0.6941,0.69416,214199999.0
2005-03-23 17:25:00,0.69407,0.69418,0.69402,0.69416,161299998.0
2005-03-23 17:26:00,0.6941,0.6942,0.69403,0.69415,126200002.0
2005-03-23 17:27:00,0.6941,0.6941,0.69393,0.69394,206700004.0
2005-03-23 17:28:00,0.694,0.69405,0.69398,0.69405,50500000.0
2005-03-23 17:29:00,0.69403,0.69406,0.69392,0.69398,142500003.0
2005-03-23 17:30:00,0.69398,0.69402,0.69392,0.69402,165599999.0
2005-03-23 17:31:00,0.694,0.694,0.69381,0.69386,132100000.0
2005-03-23 17:32:00,0.69393,0.69403,0.69384,0.694,183199999.0
2005-03-23 17:33:00,0.6939,0.69403,0.6939,0.694,166300002.0
2005-03-23 17:34:00,0.69388,0.69401,0.69387,0.69387,121500001.0
2005-03-23 17:35:00,0.6939,0.69393,0.69382,0.69388,123900000.0
2005-03-23 17:36:00,0.69375,0.6939,0.69375,0.69379,81799999.0
2005-03-23 17:37:00,0.69374,0.69385,0.69373,0.6938,83100001.0
2005-03-23 17:38:00,0.6937,0.69382,0.69368,0.69375,188300004.0
2005-03-23 17:39:00,0.69372,0.69376,0.6937,0.69376,88000003.0
2005-03-23 17:40:00,0.69351,0.6937,0.69351,0.69368,149999996.0
2005-03-23 17:41:00,0.6936,0.69363,0.69352,0.69361,238099999.0
2005-03-23 17:42:00,0.6935,0.69357,0.69347,0.69347,77700000.0
2005-03-23 17:43:00,0.69352,0.69355,0.69344,0.69351,233999998.0
2005-03-23 17:44:00,0.69349,0.69364,0.69344,0.69364,118900001.0
2005-03-23 17:45:00,0.6936,0.6937,0.6936,0.69366,155500001.0
2005-03-23 17:46:00,0.69368,0.69378,0.69358,0.69378,98800001.0
2005-03-23 17:47:00,0.6938,0.69384,0.69371,0.69384,171800004.0
2005-03-23 17:48:00,0.69385,0.69389,0.69375,0.69385,195300002.0
2005-03-23 17:49:00,0.69395,0.694,0.69393,0.69398,278800001.0
2005-03-23 17:50:00,0.69388,0.69408,0.69388,0.69408,75799999.0
2005-03-23 17:51:00,0.69405,0.69405,0.69387,0.69397,223999998.0
2005-03-23 17:52:00,0.69395,0.69413,0.69395,0.69399,187599999.0
2005-03-23 17:53:00,0.69404,0.6941,0.69401,0.69401,76800002.0
2005-03-23 17:54:00,0.6939,0.69406,0.6939,0.69406,51300002.0
2005-03-23 17:55:00,0.69385,0.69386,0.69383,0.69384,123700000.0
2005-03-23 17:56:00,0.69393,0.69393,0.69381,0.69386,39000000.0
2005-03-23 17:57:00,0.69393,0.69396,0.69385,0.69396,100600001.0
2005-03-23 17:58:00,0.69393,0.69399,0.69387,0.69395,245399997.0
2005-03-23 17:59:00,0.69406,0.69413,0.694,0.69413,218300002.0
2005-03-23 18:00:00,0.69422,0.69422,0.69381,0.69398,218800000.0
2005-03-23 18:01:00,0.6941,0.69416,0.69403,0.69405,1541200006.0
2005-03-23 18:02:00,0.69388,0.69409,0.69388,0.69402,1608300007.0
2005-03-23 18:03:00,0.69403,0.69415,0.69398,0.69415,1802100003.0
2005-03-23 18:04:00,0.69395,0.69413,0.6939,0.694,822699992.0
2005-03-23 18:05:00,0.69405,0.69411,0.69397,0.69397,1255700002.0
2005-03-23 18:06:00,0.69395,0.69404,0.69391,0.69404,1493200001.0
2005-03-23 18:07:00,0.69398,0.69405,0.69391,0.69395,2076800001.0
2005-03-23 18:08:00,0.6942,0.6945,0.6942,0.6945,840900002.0
2005-03-23 18:09:00,0.69388,0.69396,0.69387,0.69393,840900002.0
2005-03-23 18:10:00,0.6939,0.69406,0.6939,0.69392,1245299994.0
2005-03-23 18:11:00,0.6939,0.69399,0.69381,0.69399,1196000003.0
2005-03-23 18:12:00,0.69383,0.69407,0.69383,0.69407,604100000.0
2005-03-23 18:13:00,0.69415,0.69423,0.69409,0.69423,815399994.0
2005-03-23 18:14:00,0.69407,0.69429,0.69407,0.69426,1704800005.0
2005-03-23 18:15:00,0.69423,0.69434,0.69422,0.69432,2111499999.0
2005-03-23 18:16:00,0.69428,0.69441,0.69422,0.6944,1165800011.0
2005-03-23 18:17:00,0.69441,0.69444,0.69428,0.69428,731500001.0
2005-03-23 18:18:00,0.69425,0.69431,0.69416,0.69427,906399990.0
2005-03-23 18:19:00,0.69426,0.69434,0.69412,0.69426,736000000.0
2005-03-23 18:20:00,0.69429,0.69434,0.69409,0.69421,520999995.0
2005-03-23 18:21:00,0.69422,0.69443,0.69422,0.69443,932300009.0
2005-03-23 18:22:00,0.69441,0.69453,0.69432,0.69453,979799994.0
2005-03-23 18:23:00,0.69453,0.6946,0.69446,0.6946,1129900000.0
2005-03-23 18:24:00,0.6945,0.69451,0.69436,0.69436,808300003.0
2005-03-23 18:25:00,0.69409,0.69441,0.69409,0.69431,1013099986.0
2005-03-23 18:26:00,0.69419,0.6943,0.69419,0.69427,1005700013.0
2005-03-23 18:27:00,0.69427,0.69437,0.69427,0.69435,833100002.0
2005-03-23 18:28:00,0.69417,0.69438,0.6941,0.69438,381200004.0
2005-03-23 18:29:00,0.69431,0.69445,0.69431,0.69437,846100008.0
2005-03-23 18:30:00,0.69434,0.6944,0.69425,0.6944,704499997.0
2005-03-23 18:31:00,0.69429,0.69443,0.69429,0.69435,586299994.0
2005-03-23 18:32:00,0.69413,0.69437,0.69413,0.69437,662399998.0
2005-03-23 18:33:00,0.69435,0.69455,0.6943,0.69455,922399992.0
2005-03-23 18:34:00,0.69439,0.69463,0.69439,0.69447,1111200002.0
2005-03-23 18:35:00,0.69437,0.69452,0.6943,0.69437,630100001.0
2005-03-23 18:36:00,0.6944,0.69453,0.69439,0.69447,198300000.0
2005-03-23 18:37:00,0.69453,0.69453,0.69431,0.69431,361600005.0
2005-03-23 18:38:00,0.69447,0.69455,0.69441,0.69444,253999998.0
2005-03-23 18:39:00,0.69447,0.69453,0.69438,0.69438,340200001.0
2005-03-23 18:40:00,0.6943,0.69442,0.6943,0.69434,223000001.0
2005-03-23 18:41:00,0.69434,0.69446,0.6943,0.69437,708899996.0
2005-03-23 18:42:00,0.69437,0.69443,0.69428,0.69431,574199999.0
2005-03-23 18:43:00,0.69432,0.69434,0.6941,0.69416,186400000.0
2005-03-23 18:44:00,0.6941,0.69424,0.6941,0.69423,506500001.0
2005-03-23 18:45:00,0.69415,0.6942,0.69402,0.6941,384999996.0
2005-03-23 18:46:00,0.6941,0.69415,0.69404,0.69415,155199998.0
2005-03-23 18:47:00,0.69411,0.69422,0.69411,0.69417,170500002.0
2005-03-23 18:48:00,0.69403,0.69414,0.69397,0.69409,297999997.0
2005-03-23 18:49:00,0.69405,0.69423,0.69405,0.69423,181600002.0
2005-03-23 18:50:00,0.69426,0.6944,0.69418,0.6944,108099999.0
2005-03-23 18:51:00,0.69445,0.69445,0.69403,0.69408,230699998.0
2005-03-23 18:52:00,0.69403,0.69424,0.69403,0.69424,390399996.0
2005-03-23 18:53:00,0.69415,0.69423,0.69407,0.6941,704299997.0
2005-03-23 18:54:00,0.694,0.69425,0.694,0.69417,242499999.0
2005-03-23 18:55:00,0.69417,0.69432,0.69417,0.69431,660299999.0
2005-03-23 18:56:00,0.69418,0.69441,0.69418,0.69433,330700004.0
2005-03-23 18:57:00,0.69443,0.69443,0.69431,0.69442,325899997.0
2005-03-23 18:58:00,0.6944,0.69451,0.69417,0.69451,1015499995.0
2005-03-23 18:59:00,0.69444,0.69463,0.69442,0.69451,698699993.0
2005-03-23 19:00:00,0.69451,0.69464,0.69439,0.69464,552500000.0
2005-03-23 19:01:00,0.69463,0.69463,0.69453,0.69456,75000002.0
2005-03-23 19:02:00,0.69449,0.69463,0.69449,0.69458,516299999.0
2005-03-23 19:03:00,0.69449,0.69465,0.69449,0.69455,417299996.0
2005-03-23 19:04:00,0.69421,0.69461,0.69421,0.69445,437199999.0
2005-03-23 19:05:00,0.69446,0.69464,0.69446,0.69451,598099996.0
2005-03-23 19:06:00,0.69452,0.69458,0.69444,0.69446,752099993.0
2005-03-23 19:07:00,0.69446,0.69446,0.69431,0.69434,245899997.0
2005-03-23 19:08:00,0.69424,0.69448,0.69424,0.69424,855199999.0
2005-03-23 19:09:00,0.69431,0.69446,0.69421,0.69446,622700002.0
2005-03-23 19:10:00,0.69448,0.69448,0.69421,0.69437,465299999.0
2005-03-23 19:11:00,0.69427,0.69427,0.69394,0.69424,180300004.0
2005-03-23 19:12:00,0.69422,0.69424,0.69403,0.69415,213899999.0
2005-03-23 19:13:00,0.69413,0.69439,0.69411,0.69423,414300005.0
2005-03-23 19:14:00,0.69408,0.69421,0.69377,0.69378,303499996.0
2005-03-23 19:15:00,0.69379,0.69419,0.69379,0.69402,685599997.0
2005-03-23 19:16:00,0.69405,0.69413,0.69394,0.69413,197899999.0
2005-03-23 19:17:00,0.6941,0.69444,0.6941,0.69436,297499997.0
2005-03-23 19:18:00,0.69408,0.6943,0.69408,0.69427,287399992.0
2005-03-23 19:19:00,0.69437,0.69443,0.69422,0.69429,330399999.0
2005-03-23 19:20:00,0.69426,0.69432,0.69413,0.69415,219699999.0
2005-03-23 19:21:00,0.69412,0.69413,0.69398,0.69413,300599999.0
2005-03-23 19:22:00,0.6941,0.6942,0.69394,0.69415,260800004.0
2005-03-23 19:23:00,0.69409,0.69424,0.69409,0.69417,412399997.0
2005-03-23 19:24:00,0.6941,0.69422,0.6941,0.6942,174799998.0
2005-03-23 19:25:00,0.69422,0.6943,0.69407,0.69414,210299998.0
2005-03-23 19:26:00,0.69404,0.69423,0.69403,0.69407,620200001.0
2005-03-23 19:27:00,0.69416,0.69422,0.69411,0.69411,815700002.0
2005-03-23 19:28:00,0.69415,0.69417,0.69403,0.6941,257299999.0
2005-03-23 19:29:00,0.69408,0.69422,0.694,0.69422,626500004.0
2005-03-23 19:30:00,0.6942,0.6942,0.69397,0.6942,760399999.0
2005-03-23 19:31:00,0.69416,0.69424,0.69412,0.69417,809099996.0
2005-03-23 19:32:00,0.69413,0.69425,0.69413,0.6942,345499999.0
2005-03-23 19:33:00,0.69409,0.69421,0.69401,0.69414,201800001.0
2005-03-23 19:34:00,0.69415,0.69415,0.69402,0.69407,444900001.0
2005-03-23 19:35:00,0.69409,0.69423,0.69404,0.69417,591800007.0
2005-03-23 19:36:00,0.69403,0.69419,0.69392,0.69415,579100006.0
2005-03-23 19:37:00,0.69416,0.69425,0.69408,0.69417,404799995.0
2005-03-23 19:38:00,0.69424,0.69424,0.694,0.69413,302700002.0
2005-03-23 19:39:00,0.69412,0.69423,0.69407,0.69423,846800009.0
2005-03-23 19:40:00,0.69407,0.6943,0.69407,0.6943,703800002.0
2005-03-23 19:41:00,0.69427,0.69434,0.69419,0.69427,501799997.0
2005-03-23 19:42:00,0.69429,0.69442,0.69417,0.69442,236399998.0
2005-03-23 19:43:00,0.69442,0.69448,0.69436,0.69442,154999998.0
2005-03-23 19:44:00,0.69429,0.69451,0.69429,0.69451,407799997.0
2005-03-23 19:45:00,0.69445,0.69454,0.69439,0.69444,235399996.0
2005-03-23 19:46:00,0.6944,0.69453,0.69428,0.69453,107699998.0
2005-03-23 19:47:00,0.69456,0.69458,0.69449,0.69458,137600003.0
2005-03-23 19:48:00,0.69446,0.69463,0.69446,0.69458,111899999.0
2005-03-23 19:49:00,0.69458,0.69472,0.69451,0.69458,324299994.0
2005-03-23 19:50:00,0.69458,0.69464,0.69442,0.69442,482300003.0
2005-03-23 19:51:00,0.69437,0.69452,0.6943,0.6943,491799994.0
2005-03-23 19:52:00,0.69421,0.69444,0.69421,0.69421,333399992.0
2005-03-23 19:53:00,0.6942,0.69422,0.69405,0.69405,125800001.0
2005-03-23 19:54:00,0.69383,0.69414,0.69383,0.6941,92499998.0
2005-03-23 19:55:00,0.69415,0.69419,0.69403,0.69403,177000001.0
2005-03-23 19:56:00,0.69403,0.69407,0.69388,0.69396,168600003.0
2005-03-23 19:57:00,0.69396,0.69401,0.69382,0.69395,569400001.0
2005-03-23 19:58:00,0.69395,0.69403,0.6939,0.69403,248000004.0
2005-03-23 19:59:00,0.69372,0.69419,0.69372,0.69419,496399997.0
2005-03-23 20:00:00,0.69421,0.6944,0.69407,0.69431,247499998.0
2005-03-23 20:01:00,0.6943,0.69434,0.69398,0.69425,316900004.0
2005-03-23 20:02:00,0.69425,0.6943,0.69414,0.69414,100300001.0
2005-03-23 20:03:00,0.69419,0.69435,0.69419,0.69435,252300000.0
2005-03-23 20:04:00,0.69419,0.69422,0.69411,0.69415,73300001.0
2005-03-23 20:05:00,0.69412,0.69418,0.69403,0.69406,220999999.0
2005-03-23 20:06:00,0.69395,0.69418,0.69395,0.69409,118799999.0
2005-03-23 20:07:00,0.69418,0.69418,0.69383,0.69387,151099999.0
2005-03-23 20:08:00,0.69369,0.69401,0.69369,0.69388,654799994.0
2005-03-23 20:09:00,0.69391,0.69397,0.6938,0.69388,209000002.0
2005-03-23 20:10:00,0.69379,0.69391,0.69379,0.69387,166400003.0
2005-03-23 20:11:00,0.69388,0.69401,0.69384,0.69389,237000000.0
2005-03-23 20:12:00,0.69385,0.69393,0.69359,0.69393,1120900004.0
2005-03-23 20:13:00,0.69396,0.69406,0.69395,0.69403,389499999.0
2005-03-23 20:14:00,0.69392,0.69411,0.69392,0.69397,469399997.0
2005-03-23 20:15:00,0.69398,0.69404,0.69391,0.69395,858699996.0
2005-03-23 20:16:00,0.69387,0.69409,0.69378,0.69395,415600001.0
2005-03-23 20:17:00,0.69389,0.69397,0.69381,0.69386,169799999.0
2005-03-23 20:18:00,0.69371,0.69399,0.69371,0.69393,271399997.0
2005-03-23 20:19:00,0.69392,0.69392,0.69378,0.69382,640099996.0
2005-03-23 20:20:00,0.69394,0.69401,0.69381,0.69393,487700004.0
2005-03-23 20:21:00,0.694,0.694,0.69388,0.69398,79699998.0
2005-03-23 20:22:00,0.69383,0.6939,0.69381,0.6939,125399999.0
2005-03-23 20:23:00,0.69395,0.69395,0.69381,0.69388,516200001.0
2005-03-23 20:24:00,0.69375,0.69392,0.69369,0.69391,361600001.0
2005-03-23 20:25:00,0.69383,0.69391,0.69368,0.69385,400500002.0
2005-03-23 20:26:00,0.6937,0.69394,0.6937,0.69394,686200000.0
2005-03-23 20:27:00,0.69394,0.69396,0.69388,0.69396,355100001.0
2005-03-23 20:28:00,0.69388,0.69394,0.69371,0.69386,522500002.0
2005-03-23 20:29:00,0.69389,0.69395,0.6938,0.69385,533100006.0
2005-03-23 20:30:00,0.69385,0.69396,0.6938,0.69388,1855399996.0
2005-03-23 20:31:00,0.6939,0.69393,0.69375,0.6939,1000899997.0
2005-03-23 20:32:00,0.69378,0.69395,0.6937,0.69395,1593599990.0
2005-03-23 20:33:00,0.69388,0.69396,0.6938,0.6938,357800000.0
2005-03-23 20:34:00,0.69383,0.69383,0.69349,0.6938,386100006.0
2005-03-23 20:35:00,0.69386,0.69393,0.69371,0.69377,291799997.0
2005-03-23 20:36:00,0.69378,0.69382,0.69365,0.69375,418500001.0
2005-03-23 20:37:00,0.69369,0.6939,0.69369,0.69385,678999995.0
2005-03-23 20:38:00,0.69391,0.69402,0.69365,0.69365,1046200003.0
2005-03-23 20:39:00,0.69393,0.69401,0.69386,0.69392,533499994.0
2005-03-23 20:40:00,0.69374,0.69389,0.69372,0.69385,441800004.0
2005-03-23 20:41:00,0.69385,0.69393,0.6938,0.6939,338400003.0
2005-03-23 20:42:00,0.69371,0.69387,0.6936,0.69387,194999999.0
2005-03-23 20:43:00,0.69395,0.69395,0.69374,0.69374,545299997.0
2005-03-23 20:44:00,0.69386,0.69391,0.6937,0.69375,1048400006.0
2005-03-23 20:45:00,0.69371,0.69383,0.69371,0.69383,465500002.0
2005-03-23 20:46:00,0.69362,0.69382,0.69362,0.69375,155899999.0
2005-03-23 20:47:00,0.69377,0.69391,0.69374,0.69383,534499999.0
2005-03-23 20:48:00,0.69362,0.6938,0.69358,0.6937,514300007.0
2005-03-23 20:49:00,0.69375,0.69382,0.69372,0.69376,249100001.0
2005-03-23 20:50:00,0.69352,0.69374,0.69352,0.69374,1192400002.0
2005-03-23 20:51:00,0.69382,0.69382,0.69347,0.69381,479099996.0
2005-03-23 20:52:00,0.6937,0.69384,0.6937,0.69383,605399999.0
2005-03-23 20:53:00,0.69388,0.69391,0.69379,0.69385,887699990.0
2005-03-23 20:54:00,0.69386,0.69391,0.69371,0.69387,696900002.0
2005-03-23 20:55:00,0.69376,0.69377,0.69361,0.69374,457700006.0
2005-03-23 20:56:00,0.69363,0.69375,0.69361,0.69371,1084000004.0
2005-03-23 20:57:00,0.6937,0.69389,0.6937,0.69382,1052899999.0
2005-03-23 20:58:00,0.69355,0.69394,0.69355,0.69394,564599998.0
2005-03-23 20:59:00,0.69398,0.69403,0.69387,0.69392,1488899996.0
2005-03-23 21:00:00,0.69402,0.69403,0.69388,0.69403,1880700005.0
2005-03-23 21:01:00,0.69399,0.69406,0.69395,0.69405,1054399999.0
2005-03-23 21:02:00,0.69403,0.69403,0.69386,0.69395,592600001.0
2005-03-23 21:03:00,0.69403,0.69405,0.69397,0.69404,589799999.0
2005-03-23 21:04:00,0.69388,0.69402,0.69388,0.69402,516900009.0
2005-03-23 21:05:00,0.69401,0.69404,0.69383,0.69395,629999999.0
2005-03-23 21:06:00,0.694,0.69401,0.69373,0.69401,722600004.0
2005-03-23 21:07:00,0.69386,0.69409,0.69386,0.69399,251199996.0
2005-03-23 21:08:00,0.6939,0.69399,0.69383,0.69396,218600003.0
2005-03-23 21:09:00,0.69398,0.69405,0.69393,0.69405,355400002.0
2005-03-23 21:10:00,0.69372,0.69403,0.69372,0.69403,106700000.0
2005-03-23 21:11:00,0.69385,0.69408,0.69383,0.69407,158099998.0
2005-03-23 21:12:00,0.69382,0.694,0.69382,0.694,123499999.0
2005-03-23 21:13:00,0.69388,0.69401,0.69371,0.69385,365399999.0
2005-03-23 21:14:00,0.69395,0.69395,0.69381,0.69385,805200008.0
2005-03-23 21:15:00,0.69384,0.69403,0.69375,0.69403,402099999.0
2005-03-23 21:16:00,0.69378,0.69396,0.69378,0.69396,463500008.0
2005-03-23 21:17:00,0.69403,0.69409,0.69387,0.69406,139799998.0
2005-03-23 21:18:00,0.69386,0.69408,0.69386,0.69408,125100000.0
2005-03-23 21:19:00,0.69387,0.6941,0.69382,0.69401,522400003.0
2005-03-23 21:20:00,0.69407,0.69412,0.6939,0.69396,1258199991.0
2005-03-23 21:21:00,0.69405,0.69411,0.69384,0.69402,292999999.0
2005-03-23 21:22:00,0.694,0.69412,0.69393,0.69406,916399997.0
2005-03-23 21:23:00,0.69413,0.69431,0.69413,0.69428,181800003.0
2005-03-23 21:24:00,0.69425,0.6943,0.69422,0.69423,215600001.0
2005-03-23 21:25:00,0.6943,0.6943,0.69412,0.69424,282899997.0
2005-03-23 21:26:00,0.69429,0.69434,0.69421,0.69421,137900001.0
2005-03-23 21:27:00,0.69435,0.69435,0.69419,0.69426,138300003.0
2005-03-23 21:28:00,0.69437,0.69442,0.69421,0.69442,331900000.0
2005-03-23 21:29:00,0.69438,0.69439,0.69423,0.69429,201799999.0
2005-03-23 21:30:00,0.6943,0.6945,0.69428,0.6945,193900000.0
2005-03-23 21:31:00,0.69455,0.69455,0.69439,0.69452,225800000.0
2005-03-23 21:32:00,0.69439,0.69454,0.69439,0.69447,681100001.0
2005-03-23 21:33:00,0.69456,0.69456,0.69428,0.69428,595500004.0
2005-03-23 21:34:00,0.69453,0.69458,0.69429,0.69429,563700005.0
2005-03-23 21:35:00,0.69431,0.69449,0.69431,0.69443,220500003.0
2005-03-23 21:36:00,0.69411,0.69452,0.69407,0.69443,117299998.0
2005-03-23 21:37:00,0.69456,0.69456,0.69432,0.69447,278300004.0
2005-03-23 21:38:00,0.69417,0.69446,0.69417,0.69446,129799999.0
2005-03-23 21:39:00,0.69445,0.69445,0.69435,0.69439,143399996.0
2005-03-23 21:40:00,0.694,0.69442,0.694,0.69425,204500003.0
2005-03-23 21:41:00,0.6944,0.69454,0.69436,0.69454,119599999.0
2005-03-23 21:42:00,0.69424,0.69463,0.69424,0.69458,196300000.0
2005-03-23 21:43:00,0.69448,0.69464,0.69448,0.69463,450299996.0
2005-03-23 21:44:00,0.69463,0.69463,0.69452,0.69458,464699994.0
2005-03-23 21:45:00,0.6946,0.69463,0.69453,0.69456,130600001.0
2005-03-23 21:46:00,0.69431,0.69462,0.69431,0.69447,464499994.0
2005-03-23 21:47:00,0.69439,0.69454,0.69434,0.69447,322099999.0
2005-03-23 21:48:00,0.69451,0.69454,0.69439,0.69442,225000002.0
2005-03-23 21:49:00,0.6943,0.69456,0.69428,0.69449,201099996.0
2005-03-23 21:50:00,0.69465,0.6947,0.6945,0.69456,75800000.0
2005-03-23 21:51:00,0.69458,0.69473,0.6945,0.69465,196000002.0
2005-03-23 21:52:00,0.69458,0.69468,0.69456,0.69468,152499999.0
2005-03-23 21:53:00,0.69465,0.6948,0.69461,0.69477,200600001.0
2005-03-23 21:54:00,0.69475,0.69482,0.69468,0.69475,281399998.0
2005-03-23 21:55:00,0.69465,0.69476,0.69457,0.69476,186000002.0
2005-03-23 21:56:00,0.69477,0.69479,0.69456,0.69462,164700000.0
2005-03-23 21:57:00,0.69463,0.69469,0.69448,0.69465,265700002.0
2005-03-23 21:58:00,0.69448,0.69475,0.69448,0.69468,129700001.0
2005-03-23 21:59:00,0.69458,0.69475,0.69448,0.69475,446399997.0
2005-03-23 22:00:00,0.6947,0.6947,0.69441,0.69454,173400002.0
2005-03-23 22:01:00,0.69447,0.69459,0.69432,0.69432,325699999.0
2005-03-23 22:02:00,0.69413,0.69448,0.69413,0.69448,517800000.0
2005-03-23 22:03:00,0.69436,0.69458,0.69436,0.69453,305600000.0
2005-03-23 22:04:00,0.69421,0.69452,0.69421,0.69452,367800001.0
2005-03-23 22:05:00,0.69455,0.69461,0.69451,0.69454,185100002.0
2005-03-23 22:06:00,0.69443,0.69448,0.69434,0.69442,197700004.0
2005-03-23 22:07:00,0.6944,0.69458,0.6944,0.69458,148900004.0
2005-03-23 22:08:00,0.69451,0.69451,0.69432,0.69432,363999999.0
2005-03-23 22:09:00,0.69434,0.69453,0.69429,0.69453,211299996.0
2005-03-23 22:10:00,0.69425,0.69452,0.69425,0.69445,81200000.0
2005-03-23 22:11:00,0.69455,0.6946,0.69449,0.6946,173100001.0
2005-03-23 22:12:00,0.6943,0.69453,0.6943,0.69453,454799996.0
2005-03-23 22:13:00,0.69432,0.69451,0.69432,0.69447,103800004.0
2005-03-23 22:14:00,0.69425,0.69447,0.69425,0.6943,97799998.0
2005-03-23 22:15:00,0.69431,0.69451,0.69431,0.69442,588800005.0
2005-03-23 22:16:00,0.69412,0.69449,0.69412,0.69449,495299999.0
2005-03-23 22:17:00,0.69458,0.69458,0.69436,0.69444,93899998.0
2005-03-23 22:18:00,0.69417,0.69446,0.69417,0.69439,107099999.0
2005-03-23 22:19:00,0.69436,0.6945,0.69431,0.6945,95000000.0
2005-03-23 22:20:00,0.69419,0.69441,0.69419,0.69441,39100001.0
2005-03-23 22:21:00,0.69436,0.69441,0.69429,0.69432,237400004.0
2005-03-23 22:22:00,0.69436,0.69447,0.69415,0.6944,533999994.0
2005-03-23 22:23:00,0.69414,0.69453,0.69414,0.69439,216199998.0
2005-03-23 22:24:00,0.69416,0.69433,0.69397,0.69415,326600000.0
2005-03-23 22:25:00,0.69432,0.69446,0.69431,0.69431,329499999.0
2005-03-23 22:26:00,0.69409,0.69439,0.69409,0.69439,359400001.0
2005-03-23 22:27:00,0.6943,0.69439,0.6943,0.69436,161000000.0
2005-03-23 22:28:00,0.69398,0.69426,0.69398,0.69422,197499998.0
2005-03-23 22:29:00,0.69427,0.69441,0.69422,0.69431,202400002.0
2005-03-23 22:30:00,0.6943,0.69438,0.69419,0.69431,99200001.0
2005-03-23 22:31:00,0.69428,0.6943,0.69424,0.69424,122000000.0
2005-03-23 22:32:00,0.69404,0.69444,0.69404,0.6943,407699992.0
2005-03-23 22:33:00,0.69434,0.69439,0.69415,0.69424,235399995.0
2005-03-23 22:34:00,0.69412,0.69447,0.69412,0.69432,276299999.0
2005-03-23 22:35:00,0.69413,0.69432,0.69411,0.69432,209200002.0
2005-03-23 22:36:00,0.69408,0.6943,0.69408,0.69427,93000000.0
2005-03-23 22:37:00,0.69427,0.6943,0.6942,0.69429,340400005.0
2005-03-23 22:38:00,0.69417,0.6943,0.69417,0.69422,143000003.0
2005-03-23 22:39:00,0.6943,0.6943,0.69402,0.69422,247300003.0
2005-03-23 22:40:00,0.69387,0.69422,0.69387,0.69419,553400008.0
2005-03-23 22:41:00,0.69423,0.6943,0.6942,0.69429,301500003.0
2005-03-23 22:42:00,0.69403,0.69419,0.69403,0.69419,289599997.0
2005-03-23 22:43:00,0.69432,0.69432,0.69421,0.69425,109800001.0
2005-03-23 22:44:00,0.69405,0.69416,0.69405,0.6941,167700001.0
2005-03-23 22:45:00,0.69425,0.69425,0.69409,0.69424,210199996.0
2005-03-23 22:46:00,0.69407,0.6943,0.69405,0.69427,132800000.0
2005-03-23 22:47:00,0.69435,0.69442,0.69415,0.69415,138900002.0
2005-03-23 22:48:00,0.69388,0.69425,0.69388,0.69425,244299998.0
2005-03-23 22:49:00,0.69443,0.69443,0.69418,0.69422,153800002.0
2005-03-23 22:50:00,0.69418,0.69428,0.69412,0.69424,160300000.0
2005-03-23 22:51:00,0.6942,0.69427,0.69419,0.69419,59700000.0
2005-03-23 22:52:00,0.69415,0.69428,0.69411,0.69411,103199999.0
2005-03-23 22:53:00,0.69418,0.6942,0.69408,0.6942,57799999.0
2005-03-23 22:54:00,0.69405,0.69431,0.69405,0.69426,138699999.0
2005-03-23 22:55:00,0.69402,0.6942,0.694,0.6942,124499998.0
2005-03-23 22:56:00,0.69355,0.69395,0.69326,0.69395,96100000.0
2005-03-23 22:57:00,0.69407,0.69433,0.69407,0.69426,180400002.0
2005-03-23 22:58:00,0.69389,0.69416,0.69389,0.69412,500300004.0
2005-03-23 22:59:00,0.69427,0.6943,0.69415,0.69419,254499997.0
2005-03-23 23:00:00,0.69395,0.69426,0.69395,0.69423,149299997.0
2005-03-23 23:01:00,0.69415,0.69434,0.69405,0.69434,174899999.0
2005-03-23 23:02:00,0.69427,0.69427,0.69408,0.69427,169099999.0
2005-03-23 23:03:00,0.69415,0.69426,0.69411,0.69421,165300003.0
2005-03-23 23:04:00,0.69419,0.69419,0.69396,0.6941,174800001.0
2005-03-23 23:05:00,0.69412,0.69427,0.69412,0.6942,152699997.0
2005-03-23 23:06:00,0.69399,0.69399,0.69269,0.69391,64900000.0
2005-03-23 23:07:00,0.6942,0.69426,0.69415,0.69424,130900000.0
2005-03-23 23:08:00,0.6939,0.69424,0.6939,0.69418,126700002.0
2005-03-23 23:09:00,0.69392,0.69432,0.69392,0.69432,157899997.0
2005-03-23 23:10:00,0.69417,0.6945,0.69417,0.69448,77100000.0
2005-03-23 23:11:00,0.69448,0.6946,0.69438,0.69454,218800005.0
2005-03-23 23:12:00,0.69435,0.69456,0.69435,0.69452,136199997.0
2005-03-23 23:13:00,0.69452,0.69462,0.69452,0.69457,184599998.0
2005-03-23 23:14:00,0.6945,0.69457,0.69442,0.69457,146099998.0
2005-03-23 23:15:00,0.69458,0.69458,0.69437,0.69453,172399999.0
2005-03-23 23:16:00,0.69461,0.69461,0.69448,0.69452,142199997.0
2005-03-23 23:17:00,0.69463,0.69468,0.69446,0.69466,141700000.0
2005-03-23 23:18:00,0.69452,0.69469,0.69452,0.69459,57500001.0
2005-03-23 23:19:00,0.69448,0.69468,0.69439,0.69468,147900000.0
2005-03-23 23:20:00,0.69461,0.69466,0.69457,0.69462,88899999.0
2005-03-23 23:21:00,0.69467,0.6947,0.69459,0.69463,223000000.0
2005-03-23 23:22:00,0.69445,0.69464,0.69443,0.69456,169100003.0
2005-03-23 23:23:00,0.69465,0.69465,0.69442,0.69453,295000000.0
2005-03-23 23:24:00,0.69429,0.69453,0.69429,0.69444,131200003.0
2005-03-23 23:25:00,0.6944,0.6944,0.6943,0.6943,133199999.0
2005-03-23 23:26:00,0.69399,0.69402,0.69333,0.69402,113099998.0
2005-03-23 23:27:00,0.6943,0.6943,0.69402,0.69425,139000000.0
2005-03-23 23:28:00,0.69425,0.69432,0.69425,0.69427,74300001.0
2005-03-23 23:29:00,0.69428,0.69432,0.69412,0.69427,85199999.0
2005-03-23 23:30:00,0.69407,0.6943,0.69407,0.6943,217699996.0
2005-03-23 23:31:00,0.6944,0.69448,0.69438,0.69439,107499998.0
2005-03-23 23:32:00,0.69441,0.69444,0.69438,0.69439,157099999.0
2005-03-23 23:33:00,0.69437,0.69437,0.69425,0.69434,127500001.0
2005-03-23 23:34:00,0.69446,0.69446,0.69435,0.69435,103599999.0
2005-03-23 23:35:00,0.69435,0.69441,0.69435,0.69439,117699999.0
2005-03-23 23:36:00,0.69436,0.6944,0.69436,0.6944,124000001.0
2005-03-23 23:37:00,0.69445,0.69445,0.69434,0.69442,173799993.0
2005-03-23 23:38:00,0.69432,0.69444,0.69432,0.69442,148700004.0
2005-03-23 23:39:00,0.69447,0.6945,0.69444,0.69447,177999999.0
2005-03-23 23:40:00,0.69451,0.69452,0.69451,0.69452,41400002.0
2005-03-23 23:41:00,0.69456,0.69456,0.69443,0.69443,64500000.0
2005-03-23 23:42:00,0.69444,0.69453,0.69444,0.69446,146900000.0
2005-03-23 23:43:00,0.69445,0.69445,0.69437,0.69442,151199999.0
2005-03-23 23:44:00,0.69447,0.69454,0.69446,0.69447,81299999.0
2005-03-23 23:45:00,0.69444,0.69447,0.69444,0.69447,71999998.0
2005-03-23 23:46:00,0.69446,0.69446,0.69439,0.69439,109599999.0
2005-03-23 23:47:00,0.69436,0.69443,0.69428,0.69443,209600004.0
2005-03-23 23:48:00,0.69439,0.69446,0.69436,0.69436,173899997.0
2005-03-23 23:49:00,0.69425,0.69425,0.69423,0.69423,39500000.0
2005-03-23 23:50:00,0.69418,0.69418,0.6941,0.6941,32600001.0
2005-03-23 23:51:00,0.69398,0.6941,0.69398,0.69409,148200001.0
2005-03-23 23:52:00,0.69402,0.69422,0.69402,0.69422,77499999.0
2005-03-23 23:53:00,0.69426,0.69434,0.69426,0.69432,273400000.0
2005-03-23 23:54:00,0.69447,0.69447,0.6943,0.6943,128400001.0
2005-03-23 23:55:00,0.69439,0.69444,0.69438,0.69439,111799999.0
2005-03-23 23:56:00,0.69444,0.69454,0.69444,0.69454,164900002.0
2005-03-23 23:57:00,0.69443,0.69443,0.69428,0.69432,239700000.0
2005-03-23 23:58:00,0.69447,0.69447,0.69417,0.69417,21500000.0
2005-03-23 23:59:00,0.69447,0.69453,0.69447,0.69449,74600001.0
2005-03-24 00:00:00,0.69443,0.69446,0.69439,0.69442,127000001.0
2005-03-24 00:01:00,0.69448,0.69454,0.69448,0.69452,79000000.0
2005-03-24 00:02:00,0.69457,0.69457,0.69447,0.69452,192399998.0
2005-03-24 00:03:00,0.6946,0.69466,0.6946,0.69462,134999997.0
2005-03-24 00:04:00,0.69454,0.69454,0.69444,0.69444,47100000.0
2005-03-24 00:05:00,0.69447,0.69464,0.69447,0.69464,119800001.0
2005-03-24 00:06:00,0.69465,0.69466,0.69462,0.69463,267800000.0
2005-03-24 00:07:00,0.69452,0.69454,0.69444,0.69451,87700000.0
2005-03-24 00:08:00,0.69455,0.69458,0.69446,0.69446,121099999.0
2005-03-24 00:09:00,0.69449,0.69456,0.69449,0.69454,85499999.0
2005-03-24 00:10:00,0.69458,0.69458,0.69453,0.69453,181200003.0
2005-03-24 00:11:00,0.69435,0.6945,0.69425,0.69441,103800003.0
2005-03-24 00:12:00,0.69412,0.69438,0.69412,0.69438,80699998.0
2005-03-24 00:13:00,0.69457,0.69461,0.69457,0.69459,93300000.0
2005-03-24 00:14:00,0.69451,0.69451,0.69439,0.69439,77500000.0
2005-03-24 00:15:00,0.69443,0.69462,0.69443,0.69462,84299998.0
2005-03-24 00:16:00,0.69466,0.69468,0.69465,0.69467,192200000.0
2005-03-24 00:17:00,0.69461,0.69465,0.69461,0.69464,147499997.0
2005-03-24 00:18:00,0.69467,0.69474,0.69467,0.69468,131099997.0
2005-03-24 00:19:00,0.69471,0.69473,0.69459,0.69464,243700002.0
2005-03-24 00:20:00,0.69461,0.69461,0.69451,0.69458,193900001.0
2005-03-24 00:21:00,0.69471,0.69471,0.69471,0.69471,78099997.0
2005-03-24 00:22:00,0.69473,0.69474,0.69467,0.69474,80000002.0
2005-03-24 00:23:00,0.69466,0.69466,0.69458,0.69458,100500000.0
2005-03-24 00:24:00,0.69473,0.6948,0.69463,0.69473,87400002.0
2005-03-24 00:25:00,0.69477,0.69484,0.69477,0.6948,40199999.0
2005-03-24 00:26:00,0.69451,0.69474,0.69451,0.69474,208599996.0
2005-03-24 00:27:00,0.69473,0.69476,0.69461,0.69476,126899997.0
2005-03-24 00:28:00,0.69471,0.6948,0.69459,0.69476,199599998.0
2005-03-24 00:29:00,0.69484,0.69484,0.69461,0.69461,102800001.0
2005-03-24 00:30:00,0.69473,0.69478,0.69452,0.69452,66400001.0
2005-03-24 00:31:00,0.69475,0.6948,0.6947,0.69478,228900003.0
2005-03-24 00:32:00,0.69486,0.69488,0.6948,0.69488,144800001.0
2005-03-24 00:33:00,0.69476,0.69485,0.69465,0.69485,116200000.0
2005-03-24 00:34:00,0.69479,0.69479,0.69464,0.69475,199500003.0
2005-03-24 00:35:00,0.69481,0.69488,0.69471,0.69488,222599996.0
2005-03-24 00:36:00,0.69447,0.69479,0.69447,0.69471,179799997.0
2005-03-24 00:37:00,0.69472,0.69485,0.69472,0.69479,133999998.0
2005-03-24 00:38:00,0.69466,0.69484,0.69461,0.69474,109300000.0
2005-03-24 00:39:00,0.69468,0.6948,0.69468,0.69479,100499998.0
2005-03-24 00:40:00,0.6947,0.69476,0.69468,0.69471,80600000.0
2005-03-24 00:41:00,0.6947,0.69484,0.6947,0.69478,243499998.0
2005-03-24 00:42:00,0.6948,0.6948,0.69461,0.69461,37200001.0
2005-03-24 00:43:00,0.69481,0.69485,0.69475,0.69485,129800004.0
2005-03-24 00:44:00,0.69474,0.69484,0.69472,0.69484,224800000.0
2005-03-24 00:45:00,0.6949,0.69493,0.69481,0.69481,83600002.0
2005-03-24 00:46:00,0.69471,0.69481,0.69471,0.69477,103899998.0
2005-03-24 00:47:00,0.69474,0.69474,0.6947,0.6947,86600000.0
2005-03-24 00:48:00,0.69439,0.69473,0.69439,0.69473,263500000.0
2005-03-24 00:49:00,0.69475,0.69475,0.69461,0.69461,144199997.0
2005-03-24 00:50:00,0.6946,0.69467,0.69452,0.69452,118100003.0
2005-03-24 00:51:00,0.69465,0.69472,0.69456,0.69468,237700001.0
2005-03-24 00:52:00,0.6945,0.69461,0.69449,0.69459,194899997.0
2005-03-24 00:53:00,0.69451,0.69451,0.69447,0.69447,95399997.0
2005-03-24 00:54:00,0.6945,0.69459,0.69439,0.69459,85500000.0
2005-03-24 00:55:00,0.69441,0.69463,0.69441,0.69463,149100001.0
2005-03-24 00:56:00,0.6944,0.6945,0.69436,0.69449,130000001.0
2005-03-24 00:57:00,0.69442,0.69452,0.69438,0.69447,71100000.0
2005-03-24 00:58:00,0.6942,0.69462,0.69414,0.69454,261000003.0
2005-03-24 00:59:00,0.69457,0.69465,0.69457,0.69458,110599998.0
2005-03-24 01:00:00,0.69419,0.69448,0.69419,0.6944,181100002.0
2005-03-24 01:01:00,0.69452,0.69462,0.69452,0.69459,104700002.0
2005-03-24 01:02:00,0.6943,0.69449,0.6943,0.69444,130899999.0
2005-03-24 01:03:00,0.69449,0.69449,0.69427,0.69439,172800002.0
2005-03-24 01:04:00,0.69445,0.69445,0.69423,0.69427,81600001.0
2005-03-24 01:05:00,0.6944,0.69443,0.69434,0.69443,137699998.0
2005-03-24 01:06:00,0.69449,0.6945,0.69422,0.69426,102200001.0
2005-03-24 01:07:00,0.69432,0.69459,0.69432,0.69445,228000004.0
2005-03-24 01:08:00,0.69439,0.69439,0.69427,0.69427,143199999.0
2005-03-24 01:09:00,0.69439,0.69439,0.69418,0.69431,200200000.0
2005-03-24 01:10:00,0.6942,0.69422,0.69403,0.69413,169200000.0
2005-03-24 01:11:00,0.69429,0.6943,0.69397,0.69397,133999998.0
2005-03-24 01:12:00,0.69383,0.69406,0.69381,0.69406,129699999.0
2005-03-24 01:13:00,0.69402,0.69419,0.694,0.69419,209299998.0
2005-03-24 01:14:00,0.6941,0.69434,0.6941,0.69434,86100002.0
2005-03-24 01:15:00,0.69424,0.69428,0.69414,0.69423,122400000.0
2005-03-24 01:16:00,0.69421,0.69425,0.69403,0.69417,138000001.0
2005-03-24 01:17:00,0.69402,0.69419,0.69402,0.69415,173500000.0
2005-03-24 01:18:00,0.69397,0.69416,0.69397,0.6941,68199999.0
2005-03-24 01:19:00,0.69412,0.69422,0.69403,0.69403,198699995.0
2005-03-24 01:20:00,0.69403,0.69422,0.69403,0.69419,184700002.0
2005-03-24 01:21:00,0.69407,0.69415,0.69407,0.69415,54799998.0
2005-03-24 01:22:00,0.69413,0.6944,0.69413,0.69429,200599998.0
2005-03-24 01:23:00,0.69429,0.6943,0.69405,0.69413,160000000.0
2005-03-24 01:24:00,0.69415,0.69423,0.6941,0.69423,119600000.0
2005-03-24 01:25:00,0.69401,0.6942,0.69401,0.69417,191000001.0
2005-03-24 01:26:00,0.69421,0.6943,0.6941,0.69419,134800000.0
2005-03-24 01:27:00,0.69429,0.69433,0.69422,0.69427,135900003.0
2005-03-24 01:28:00,0.69432,0.69434,0.6942,0.6942,175300001.0
2005-03-24 01:29:00,0.69425,0.69432,0.6942,0.69427,162199999.0
2005-03-24 01:30:00,0.6942,0.69434,0.6942,0.69429,105200001.0
2005-03-24 01:31:00,0.69421,0.69421,0.694,0.69421,164500000.0
2005-03-24 01:32:00,0.69415,0.69415,0.69396,0.69415,114599998.0
2005-03-24 01:33:00,0.6941,0.6942,0.6941,0.6942,47599999.0
2005-03-24 01:34:00,0.69405,0.69413,0.69398,0.69411,138300002.0
2005-03-24 01:35:00,0.69412,0.6943,0.69412,0.69424,119200000.0
2005-03-24 01:36:00,0.69398,0.69429,0.69398,0.69429,63000000.0
2005-03-24 01:37:00,0.69427,0.69432,0.6942,0.6942,212400000.0
2005-03-24 01:38:00,0.69418,0.69426,0.69409,0.69418,77900000.0
2005-03-24 01:39:00,0.69429,0.69429,0.69405,0.69421,133099996.0
2005-03-24 01:40:00,0.69427,0.69434,0.69415,0.69415,169200002.0
2005-03-24 01:41:00,0.69413,0.69433,0.6941,0.69418,234900002.0
2005-03-24 01:42:00,0.69412,0.69427,0.69412,0.6942,53500001.0
2005-03-24 01:43:00,0.69419,0.69423,0.694,0.694,150700001.0
2005-03-24 01:44:00,0.6941,0.69417,0.694,0.69416,196899997.0
2005-03-24 01:45:00,0.6942,0.69426,0.69412,0.69421,176299996.0
2005-03-24 01:46:00,0.6941,0.69434,0.6941,0.69417,171599995.0
2005-03-24 01:47:00,0.69415,0.69427,0.69402,0.69406,159599998.0
2005-03-24 01:48:00,0.69374,0.6942,0.69374,0.69418,85000001.0
2005-03-24 01:49:00,0.6941,0.69417,0.69404,0.69408,89400001.0
2005-03-24 01:50:00,0.69415,0.69422,0.69401,0.69402,150299997.0
2005-03-24 01:51:00,0.69395,0.6941,0.69383,0.69403,186799994.0
2005-03-24 01:52:00,0.69403,0.69411,0.69403,0.69409,115999997.0
2005-03-24 01:53:00,0.694,0.69421,0.694,0.69417,203900002.0
2005-03-24 01:54:00,0.69417,0.69422,0.69404,0.69413,50400000.0
2005-03-24 01:55:00,0.6941,0.69424,0.69407,0.69413,91199999.0
2005-03-24 01:56:00,0.6942,0.69421,0.69402,0.69421,154799999.0
2005-03-24 01:57:00,0.69427,0.69431,0.69418,0.69431,134699996.0
2005-03-24 01:58:00,0.6941,0.69422,0.6941,0.69422,59800000.0
2005-03-24 01:59:00,0.69432,0.69432,0.69422,0.69424,129999997.0
2005-03-24 02:00:00,0.69408,0.69425,0.69408,0.69418,67000000.0
2005-03-24 02:01:00,0.69425,0.69425,0.69406,0.69417,239799998.0
2005-03-24 02:02:00,0.69399,0.6942,0.69399,0.69418,114500001.0
2005-03-24 02:03:00,0.6941,0.69421,0.69405,0.69409,201700004.0
2005-03-24 02:04:00,0.69396,0.69406,0.69396,0.69401,79500000.0
2005-03-24 02:05:00,0.69415,0.69415,0.69403,0.69415,193800000.0
2005-03-24 02:06:00,0.69399,0.69412,0.69399,0.6941,96200000.0
2005-03-24 02:07:00,0.69413,0.69413,0.69377,0.69378,167700002.0
2005-03-24 02:08:00,0.69396,0.69424,0.69383,0.69392,201999998.0
2005-03-24 02:09:00,0.69412,0.69412,0.69394,0.69395,228599997.0
2005-03-24 02:10:00,0.69401,0.69428,0.69401,0.69418,94199999.0
2005-03-24 02:11:00,0.69412,0.69421,0.69403,0.69403,207299999.0
2005-03-24 02:12:00,0.694,0.6941,0.69382,0.6941,172799997.0
2005-03-24 02:13:00,0.69403,0.69413,0.69398,0.69406,94899999.0
2005-03-24 02:14:00,0.69403,0.69411,0.69402,0.69407,223700001.0
2005-03-24 02:15:00,0.6941,0.69417,0.69405,0.69413,250099998.0
2005-03-24 02:16:00,0.69404,0.69411,0.69393,0.69411,117600001.0
2005-03-24 02:17:00,0.6941,0.69419,0.69404,0.6941,141599999.0
2005-03-24 02:18:00,0.69419,0.69419,0.69403,0.6941,126599999.0
2005-03-24 02:19:00,0.69419,0.6942,0.6941,0.6941,158800001.0
2005-03-24 02:20:00,0.69383,0.69411,0.69383,0.69411,134900001.0
2005-03-24 02:21:00,0.69415,0.69415,0.69398,0.69409,135099999.0
2005-03-24 02:22:00,0.69392,0.69411,0.69392,0.69411,158699994.0
2005-03-24 02:23:00,0.6939,0.69402,0.69389,0.69402,117600002.0
2005-03-24 02:24:00,0.6939,0.69397,0.69384,0.69387,226399999.0
2005-03-24 02:25:00,0.69407,0.6941,0.69403,0.69407,47800001.0
2005-03-24 02:26:00,0.69407,0.69413,0.69407,0.69408,97200001.0
2005-03-24 02:27:00,0.69417,0.69417,0.69402,0.69402,130600002.0
2005-03-24 02:28:00,0.69394,0.69401,0.69391,0.69393,140099999.0
2005-03-24 02:29:00,0.69398,0.69398,0.6938,0.69394,199799998.0
2005-03-24 02:30:00,0.69387,0.69414,0.69387,0.69399,228299997.0
2005-03-24 02:31:00,0.69381,0.69393,0.69381,0.69393,127800000.0
2005-03-24 02:32:00,0.69393,0.69398,0.69393,0.69393,139499996.0
2005-03-24 02:33:00,0.69395,0.69406,0.69395,0.69402,84500001.0
2005-03-24 02:34:00,0.69387,0.69408,0.69387,0.69389,45399998.0
2005-03-24 02:35:00,0.69391,0.69391,0.69378,0.69383,66100002.0
2005-03-24 02:36:00,0.6939,0.694,0.69383,0.69396,246099998.0
2005-03-24 02:37:00,0.69378,0.69394,0.69378,0.69394,94400000.0
2005-03-24 02:38:00,0.69385,0.69397,0.69385,0.69395,67900001.0
2005-03-24 02:39:00,0.69403,0.69408,0.69392,0.69401,147300001.0
2005-03-24 02:40:00,0.694,0.69422,0.694,0.69413,110700002.0
2005-03-24 02:41:00,0.69403,0.69415,0.69401,0.69402,144999998.0
2005-03-24 02:42:00,0.69405,0.69419,0.69405,0.69415,85799998.0
2005-03-24 02:43:00,0.69419,0.69419,0.69409,0.69415,216699999.0
2005-03-24 02:44:00,0.6938,0.6942,0.6938,0.6942,247300005.0
2005-03-24 02:45:00,0.69408,0.6941,0.694,0.6941,100300000.0
2005-03-24 02:46:00,0.6939,0.69409,0.6939,0.69406,105999999.0
2005-03-24 02:47:00,0.69405,0.69409,0.69391,0.69409,123800003.0
2005-03-24 02:48:00,0.69411,0.69411,0.69389,0.69397,88700000.0
2005-03-24 02:49:00,0.69405,0.69411,0.69393,0.69394,143099997.0
2005-03-24 02:50:00,0.69397,0.694,0.69386,0.69395,185299998.0
2005-03-24 02:51:00,0.69432,0.69432,0.69402,0.69402,111599998.0
2005-03-24 02:52:00,0.69395,0.6941,0.69395,0.69403,80099998.0
2005-03-24 02:53:00,0.69405,0.69405,0.69391,0.69391,146200000.0
2005-03-24 02:54:00,0.69393,0.69403,0.69386,0.69397,195599997.0
2005-03-24 02:55:00,0.69395,0.69395,0.6938,0.69387,152800001.0
2005-03-24 02:56:00,0.69371,0.69383,0.69371,0.69383,26300000.0
2005-03-24 02:57:00,0.69378,0.69384,0.69369,0.69378,156299999.0
2005-03-24 02:58:00,0.69365,0.69381,0.69365,0.69381,144999997.0
2005-03-24 02:59:00,0.69371,0.69379,0.69362,0.69379,165900002.0
2005-03-24 03:00:00,0.69376,0.69388,0.69354,0.69388,113200002.0
2005-03-24 03:01:00,0.69385,0.69389,0.69377,0.69383,107999997.0
2005-03-24 03:02:00,0.69354,0.69381,0.69354,0.69378,132799998.0
2005-03-24 03:03:00,0.6937,0.6938,0.69366,0.6938,56600001.0
2005-03-24 03:04:00,0.6937,0.69385,0.6937,0.69374,153400002.0
2005-03-24 03:05:00,0.69376,0.69384,0.69376,0.69378,139000000.0
2005-03-24 03:06:00,0.69383,0.6939,0.69374,0.6939,153500002.0
2005-03-24 03:07:00,0.69378,0.6938,0.6936,0.6936,146299999.0
2005-03-24 03:08:00,0.69378,0.69378,0.69358,0.69374,144999997.0
2005-03-24 03:09:00,0.69371,0.69376,0.69368,0.69371,39800000.0
2005-03-24 03:10:00,0.69362,0.69381,0.69362,0.69381,146799998.0
2005-03-24 03:11:00,0.6938,0.69388,0.69372,0.69388,233200001.0
2005-03-24 03:12:00,0.69383,0.69388,0.69371,0.69371,110900000.0
2005-03-24 03:13:00,0.69367,0.69381,0.69367,0.69379,118599998.0
2005-03-24 03:14:00,0.69365,0.69368,0.69365,0.69368,57500000.0
2005-03-24 03:15:00,0.69367,0.69373,0.69364,0.69364,113899998.0
2005-03-24 03:16:00,0.69354,0.69371,0.69354,0.69364,135600001.0
2005-03-24 03:17:00,0.69366,0.69375,0.69359,0.69375,151599998.0
2005-03-24 03:18:00,0.6937,0.69385,0.6937,0.69382,168799997.0
2005-03-24 03:19:00,0.69379,0.69388,0.69367,0.69367,223499997.0
2005-03-24 03:20:00,0.69385,0.69399,0.69385,0.69395,122700004.0
2005-03-24 03:21:00,0.6938,0.69397,0.6938,0.6939,168599996.0
2005-03-24 03:22:00,0.69383,0.69387,0.69376,0.69376,234400001.0
2005-03-24 03:23:00,0.69378,0.69384,0.69378,0.69383,34800000.0
2005-03-24 03:24:00,0.6936,0.6938,0.6936,0.69379,151600001.0
2005-03-24 03:25:00,0.69375,0.69381,0.69364,0.69381,193899998.0
2005-03-24 03:26:00,0.69368,0.6938,0.69359,0.69378,160199998.0
2005-03-24 03:27:00,0.6938,0.69406,0.69374,0.69396,192600004.0
2005-03-24 03:28:00,0.69362,0.69382,0.69362,0.69379,75100003.0
2005-03-24 03:29:00,0.6938,0.69384,0.6937,0.69376,199699997.0
2005-03-24 03:30:00,0.69375,0.69375,0.69356,0.6937,130200003.0
2005-03-24 03:31:00,0.69368,0.69376,0.69368,0.69376,147399998.0
2005-03-24 03:32:00,0.6936,0.69372,0.6936,0.69372,42200001.0
2005-03-24 03:33:00,0.69362,0.69375,0.69356,0.69371,115000000.0
2005-03-24 03:34:00,0.69358,0.69358,0.6934,0.69356,162100002.0
2005-03-24 03:35:00,0.69351,0.69361,0.69351,0.69358,130900000.0
2005-03-24 03:36:00,0.69353,0.69361,0.69347,0.69355,208500001.0
2005-03-24 03:37:00,0.69345,0.69361,0.69342,0.69361,172300002.0
2005-03-24 03:38:00,0.6936,0.69363,0.69351,0.69351,137100003.0
2005-03-24 03:39:00,0.69355,0.69355,0.69333,0.69344,143799999.0
2005-03-24 03:40:00,0.69348,0.69354,0.69348,0.69354,14700000.0
2005-03-24 03:41:00,0.69345,0.69369,0.69342,0.69369,129400002.0
2005-03-24 03:42:00,0.69375,0.69375,0.69359,0.69361,62999998.0
2005-03-24 03:43:00,0.69357,0.69363,0.6934,0.69363,122700000.0
2005-03-24 03:44:00,0.69352,0.6936,0.69352,0.69358,35800001.0
2005-03-24 03:45:00,0.6936,0.6936,0.69349,0.69357,157400002.0
2005-03-24 03:46:00,0.69355,0.69359,0.69348,0.69348,125599997.0
2005-03-24 03:47:00,0.69364,0.69365,0.69337,0.69337,75500000.0
2005-03-24 03:48:00,0.69363,0.69363,0.69352,0.69362,82399998.0
2005-03-24 03:49:00,0.69382,0.69382,0.69339,0.69344,232300002.0
2005-03-24 03:50:00,0.69344,0.6935,0.6934,0.69344,186300000.0
2005-03-24 03:51:00,0.69352,0.69352,0.69351,0.69351,42400000.0
2005-03-24 03:52:00,0.69352,0.6936,0.69344,0.6936,203299999.0
2005-03-24 03:53:00,0.69364,0.69364,0.69352,0.69354,233400003.0
2005-03-24 03:54:00,0.69351,0.69366,0.6935,0.69366,147200001.0
2005-03-24 03:55:00,0.6936,0.6936,0.69354,0.69359,75300001.0
2005-03-24 03:56:00,0.69366,0.69366,0.6935,0.69357,110499999.0
2005-03-24 03:57:00,0.69367,0.69369,0.69364,0.69365,64299998.0
2005-03-24 03:58:00,0.69343,0.69378,0.69343,0.69378,142800001.0
2005-03-24 03:59:00,0.69378,0.69391,0.69361,0.69361,161099997.0
2005-03-24 04:00:00,0.6937,0.69373,0.69359,0.69359,163900004.0
2005-03-24 04:01:00,0.69356,0.69374,0.69356,0.69374,148800002.0
2005-03-24 04:02:00,0.69361,0.6938,0.69361,0.69374,104200000.0
2005-03-24 04:03:00,0.69373,0.69383,0.69373,0.69383,109400003.0
2005-03-24 04:04:00,0.69388,0.69403,0.69372,0.69372,128500000.0
2005-03-24 04:05:00,0.69382,0.69393,0.69365,0.69376,208899997.0
2005-03-24 04:06:00,0.69378,0.69399,0.69378,0.69398,64700000.0
2005-03-24 04:07:00,0.69391,0.69399,0.69385,0.69387,175700005.0
2005-03-24 04:08:00,0.69382,0.69398,0.69382,0.69386,185199999.0
2005-03-24 04:09:00,0.69388,0.69393,0.69381,0.69384,112200002.0
2005-03-24 04:10:00,0.6937,0.69389,0.6937,0.69387,274600003.0
2005-03-24 04:11:00,0.69398,0.69403,0.69387,0.69387,246799997.0
2005-03-24 04:12:00,0.6938,0.69384,0.69372,0.69384,117500001.0
2005-03-24 04:13:00,0.69383,0.69393,0.6938,0.69389,147199996.0
2005-03-24 04:14:00,0.69375,0.69379,0.69372,0.69379,166299999.0
2005-03-24 04:15:00,0.69391,0.69391,0.69372,0.69372,83500002.0
2005-03-24 04:16:00,0.69381,0.69385,0.69377,0.69382,78100000.0
2005-03-24 04:17:00,0.69375,0.69388,0.69375,0.69388,176300002.0
2005-03-24 04:18:00,0.6938,0.6939,0.6938,0.69388,132299999.0
2005-03-24 04:19:00,0.69372,0.69389,0.69372,0.69377,180499999.0
2005-03-24 04:20:00,0.69388,0.69395,0.69378,0.69392,241700001.0
2005-03-24 04:21:00,0.69402,0.69405,0.69386,0.69386,59800000.0
2005-03-24 04:22:00,0.69355,0.69395,0.69355,0.69382,283000001.0
2005-03-24 04:23:00,0.69396,0.69402,0.69388,0.69401,81400001.0
2005-03-24 04:24:00,0.69396,0.69419,0.69396,0.69417,152999999.0
2005-03-24 04:25:00,0.6941,0.6941,0.69385,0.69385,144599997.0
2005-03-24 04:26:00,0.69394,0.69407,0.69391,0.69405,302000002.0
2005-03-24 04:27:00,0.69412,0.69412,0.69398,0.69406,98500000.0
2005-03-24 04:28:00,0.69398,0.69398,0.69381,0.69381,20700001.0
2005-03-24 04:29:00,0.6939,0.69401,0.6939,0.69401,57399999.0
2005-03-24 04:30:00,0.69393,0.69405,0.6939,0.69403,160500000.0
2005-03-24 04:31:00,0.69406,0.69411,0.69399,0.69411,143000002.0
2005-03-24 04:32:00,0.69405,0.69412,0.69395,0.69402,273800000.0
2005-03-24 04:33:00,0.69414,0.69421,0.69368,0.69412,269500001.0
2005-03-24 04:34:00,0.69395,0.69418,0.69395,0.69415,171299999.0
2005-03-24 04:35:00,0.69396,0.69417,0.69391,0.69408,152500003.0
2005-03-24 04:36:00,0.69414,0.69423,0.69405,0.69417,197300000.0
2005-03-24 04:37:00,0.69397,0.69418,0.69391,0.69418,120199999.0
2005-03-24 04:38:00,0.69407,0.69422,0.69403,0.69413,222000006.0
2005-03-24 04:39:00,0.69399,0.69419,0.69399,0.69411,304999996.0
2005-03-24 04:40:00,0.69414,0.69418,0.69404,0.69414,253700004.0
2005-03-24 04:41:00,0.6941,0.69422,0.69406,0.69415,168299997.0
2005-03-24 04:42:00,0.69407,0.69414,0.694,0.69407,204900001.0
2005-03-24 04:43:00,0.69407,0.69412,0.69398,0.69398,160300000.0
2005-03-24 04:44:00,0.69399,0.69421,0.69399,0.69411,133100000.0
2005-03-24 04:45:00,0.69407,0.69416,0.69403,0.69411,132599999.0
2005-03-24 04:46:00,0.69402,0.69402,0.69374,0.69393,88199999.0
2005-03-24 04:47:00,0.69399,0.69399,0.69383,0.69395,142999999.0
2005-03-24 04:48:00,0.69373,0.69393,0.69369,0.69393,70900000.0
2005-03-24 04:49:00,0.69387,0.69392,0.69381,0.69386,190699999.0
2005-03-24 04:50:00,0.6937,0.69392,0.69368,0.69392,139099997.0
2005-03-24 04:51:00,0.69403,0.69406,0.69393,0.69395,185999997.0
2005-03-24 04:52:00,0.69362,0.69412,0.69362,0.69406,132500001.0
2005-03-24 04:53:00,0.6941,0.69417,0.69402,0.69411,166999998.0
2005-03-24 04:54:00,0.69386,0.6941,0.69386,0.69406,96300001.0
2005-03-24 04:55:00,0.694,0.69416,0.69395,0.69402,160399999.0
2005-03-24 04:56:00,0.6939,0.694,0.6939,0.69394,91099998.0
2005-03-24 04:57:00,0.6939,0.69402,0.6939,0.69399,68500000.0
2005-03-24 04:58:00,0.69365,0.69389,0.69365,0.69389,145500001.0
2005-03-24 04:59:00,0.694,0.69402,0.69387,0.69387,166400001.0
2005-03-24 05:00:00,0.69357,0.69396,0.69357,0.69396,147000000.0
2005-03-24 05:01:00,0.69391,0.69401,0.69382,0.69401,245800003.0
2005-03-24 05:02:00,0.69385,0.69391,0.69385,0.69391,103700000.0
2005-03-24 05:03:00,0.69398,0.69406,0.69392,0.69406,48000000.0
2005-03-24 05:04:00,0.6938,0.69404,0.6938,0.69397,237000006.0
2005-03-24 05:05:00,0.6939,0.6939,0.69371,0.69374,212400002.0
2005-03-24 05:06:00,0.69401,0.69401,0.69384,0.69393,135399999.0
2005-03-24 05:07:00,0.69392,0.69401,0.69389,0.69401,152599996.0
2005-03-24 05:08:00,0.69398,0.69398,0.69388,0.69398,62200001.0
2005-03-24 05:09:00,0.69396,0.69405,0.69386,0.69405,130100001.0
2005-03-24 05:10:00,0.69378,0.69394,0.69378,0.6939,212299999.0
2005-03-24 05:11:00,0.69394,0.69404,0.6939,0.69401,84799999.0
2005-03-24 05:12:00,0.69391,0.69395,0.69391,0.69395,72299999.0
2005-03-24 05:13:00,0.69403,0.69405,0.69391,0.69405,211499996.0
2005-03-24 05:14:00,0.69385,0.69399,0.69385,0.69395,156000000.0
2005-03-24 05:15:00,0.69374,0.69387,0.69374,0.69387,52600003.0
2005-03-24 05:16:00,0.69383,0.69397,0.69383,0.69385,209999995.0
2005-03-24 05:17:00,0.69393,0.69393,0.69381,0.69387,124500000.0
2005-03-24 05:18:00,0.69379,0.69402,0.69379,0.69394,97700003.0
2005-03-24 05:19:00,0.69401,0.69402,0.69384,0.69402,195599998.0
2005-03-24 05:20:00,0.69395,0.69398,0.69381,0.69398,75899999.0
2005-03-24 05:21:00,0.69405,0.69413,0.69398,0.69405,172700003.0
2005-03-24 05:22:00,0.69399,0.69406,0.69399,0.69406,44700002.0
2005-03-24 05:23:00,0.69397,0.69411,0.69395,0.69401,248200001.0
2005-03-24 05:24:00,0.69386,0.69401,0.6938,0.69399,62100001.0
2005-03-24 05:25:00,0.6941,0.69415,0.69387,0.69387,127699999.0
2005-03-24 05:26:00,0.6939,0.69396,0.69375,0.69396,128600002.0
2005-03-24 05:27:00,0.69387,0.69392,0.69376,0.6939,173700002.0
2005-03-24 05:28:00,0.69382,0.69402,0.69382,0.69396,154600005.0
2005-03-24 05:29:00,0.69386,0.6939,0.69381,0.6939,130499998.0
2005-03-24 05:30:00,0.694,0.694,0.69392,0.69392,133700000.0
2005-03-24 05:31:00,0.69393,0.69393,0.69372,0.69382,163799998.0
2005-03-24 05:32:00,0.69374,0.69392,0.69361,0.69361,346000006.0
2005-03-24 05:33:00,0.69389,0.69398,0.69389,0.69398,101499999.0
2005-03-24 05:34:00,0.69367,0.69381,0.69367,0.69377,66500000.0
2005-03-24 05:35:00,0.6938,0.69395,0.6938,0.69395,126100001.0
2005-03-24 05:36:00,0.69384,0.69384,0.69354,0.69374,117799999.0
2005-03-24 05:37:00,0.69388,0.69388,0.69373,0.69373,47300002.0
2005-03-24 05:38:00,0.69373,0.69391,0.69368,0.69391,40700001.0
2005-03-24 05:39:00,0.69391,0.69392,0.69391,0.69392,43299999.0
2005-03-24 05:40:00,0.69393,0.69393,0.69382,0.69384,102200002.0
2005-03-24 05:41:00,0.694,0.694,0.69391,0.69398,181600003.0
2005-03-24 05:42:00,0.69378,0.69382,0.6937,0.69374,119700002.0
2005-03-24 05:43:00,0.69365,0.6938,0.69365,0.69378,66900000.0
2005-03-24 05:44:00,0.69359,0.69391,0.69359,0.69387,142600003.0
2005-03-24 05:45:00,0.69378,0.69383,0.69369,0.69383,113299999.0
2005-03-24 05:46:00,0.6939,0.69396,0.6939,0.69396,51899998.0
2005-03-24 05:47:00,0.69389,0.69398,0.69379,0.69398,169100003.0
2005-03-24 05:48:00,0.694,0.69404,0.69382,0.69392,225999998.0
2005-03-24 05:49:00,0.69393,0.69393,0.6938,0.69391,243499997.0
2005-03-24 05:50:00,0.69393,0.69393,0.69383,0.69383,48000000.0
2005-03-24 05:51:00,0.69398,0.69401,0.69388,0.694,178699994.0
2005-03-24 05:52:00,0.69378,0.69405,0.69378,0.69405,179399996.0
2005-03-24 05:53:00,0.69387,0.69394,0.69378,0.69378,87600001.0
2005-03-24 05:54:00,0.69379,0.69392,0.69379,0.69389,158899999.0
2005-03-24 05:55:00,0.69382,0.69388,0.6938,0.6938,61600000.0
2005-03-24 05:56:00,0.6937,0.69386,0.6937,0.69382,126099997.0
2005-03-24 05:57:00,0.69377,0.69388,0.69377,0.69387,110599999.0
2005-03-24 05:58:00,0.6939,0.69396,0.6939,0.69396,39799999.0
2005-03-24 05:59:00,0.69392,0.69394,0.69392,0.69394,22300000.0
2005-03-24 06:00:00,0.69383,0.69392,0.69381,0.69381,110799999.0
2005-03-24 06:01:00,0.6939,0.6939,0.69383,0.69384,124700000.0
2005-03-24 06:02:00,0.69385,0.69388,0.69385,0.69388,36700001.0
2005-03-24 06:03:00,0.694,0.69402,0.69383,0.69391,200699998.0
2005-03-24 06:04:00,0.6936,0.6939,0.6936,0.69383,180600004.0
2005-03-24 06:05:00,0.69377,0.69387,0.69377,0.69387,63000002.0
2005-03-24 06:06:00,0.6936,0.6938,0.6936,0.69376,127699998.0
2005-03-24 06:07:00,0.69373,0.69376,0.69354,0.69373,153199997.0
2005-03-24 06:08:00,0.69352,0.69376,0.69352,0.69376,71100001.0
2005-03-24 06:09:00,0.69386,0.69386,0.69377,0.6938,138200000.0
2005-03-24 06:10:00,0.69373,0.69378,0.69361,0.69363,108500002.0
2005-03-24 06:11:00,0.69373,0.6938,0.69373,0.6938,55999999.0
2005-03-24 06:12:00,0.69383,0.69385,0.69374,0.69385,128300002.0
2005-03-24 06:13:00,0.69387,0.69394,0.69382,0.69382,179700000.0
2005-03-24 06:14:00,0.69375,0.69375,0.69364,0.69369,64200000.0
2005-03-24 06:15:00,0.6937,0.6938,0.69367,0.69367,36000000.0
2005-03-24 06:16:00,0.69378,0.69382,0.69369,0.69371,98800002.0
2005-03-24 06:17:00,0.69378,0.69379,0.6937,0.69375,88500000.0
2005-03-24 06:18:00,0.69364,0.69383,0.69364,0.69376,159299999.0
2005-03-24 06:19:00,0.69378,0.69392,0.69378,0.69392,49200002.0
2005-03-24 06:20:00,0.69387,0.69392,0.69366,0.69366,273299998.0
2005-03-24 06:21:00,0.69391,0.69391,0.69373,0.69373,137000001.0
2005-03-24 06:22:00,0.69361,0.69378,0.69356,0.69378,70900001.0
2005-03-24 06:23:00,0.69381,0.69386,0.69367,0.69367,77699998.0
2005-03-24 06:24:00,0.6939,0.6939,0.69374,0.69383,252199998.0
2005-03-24 06:25:00,0.69383,0.69383,0.69369,0.69379,141499999.0
2005-03-24 06:26:00,0.69388,0.69388,0.69364,0.69364,99900000.0
2005-03-24 06:27:00,0.69367,0.69371,0.69362,0.6937,224100004.0
2005-03-24 06:28:00,0.69363,0.69372,0.69358,0.6937,119899998.0
2005-03-24 06:29:00,0.69366,0.69372,0.69362,0.6937,187400000.0
2005-03-24 06:30:00,0.69357,0.6938,0.69357,0.6938,89899999.0
2005-03-24 06:31:00,0.69369,0.69373,0.69352,0.69352,116400000.0
2005-03-24 06:32:00,0.69353,0.69371,0.69343,0.69363,130299998.0
2005-03-24 06:33:00,0.6936,0.69371,0.69342,0.69342,90899999.0
2005-03-24 06:34:00,0.69351,0.69371,0.69351,0.69368,211600002.0
2005-03-24 06:35:00,0.69363,0.69364,0.69351,0.69364,93099999.0
2005-03-24 06:36:00,0.69366,0.69368,0.69358,0.69362,186799997.0
2005-03-24 06:37:00,0.69372,0.69372,0.69358,0.69368,142099998.0
2005-03-24 06:38:00,0.69363,0.69372,0.69363,0.6937,84499999.0
2005-03-24 06:39:00,0.69368,0.69368,0.69363,0.69363,46000000.0
2005-03-24 06:40:00,0.69365,0.69365,0.69351,0.6936,189800001.0
2005-03-24 06:41:00,0.69362,0.69362,0.6936,0.6936,7500000.0
2005-03-24 06:42:00,0.69351,0.6937,0.69351,0.69362,95300001.0
2005-03-24 06:43:00,0.69358,0.69358,0.69358,0.69358,6400000.0
2005-03-24 06:44:00,0.69344,0.69367,0.69344,0.69361,221700005.0
2005-03-24 06:45:00,0.69361,0.69362,0.69344,0.69344,211099999.0
2005-03-24 06:46:00,0.69351,0.69361,0.69344,0.69344,189200000.0
2005-03-24 06:47:00,0.69347,0.69351,0.69334,0.69334,111699999.0
2005-03-24 06:48:00,0.69339,0.69343,0.69325,0.69337,190600000.0
2005-03-24 06:49:00,0.69348,0.69348,0.69337,0.69346,98300001.0
2005-03-24 06:50:00,0.69336,0.69346,0.69336,0.69346,9500000.0
2005-03-24 06:51:00,0.69345,0.6935,0.69337,0.6935,129400000.0
2005-03-24 06:52:00,0.69357,0.69363,0.6935,0.69359,170800001.0
2005-03-24 06:53:00,0.6935,0.69359,0.69349,0.69359,93499999.0
2005-03-24 06:54:00,0.69361,0.69361,0.69352,0.69354,142900000.0
2005-03-24 06:55:00,0.69354,0.69368,0.6935,0.69357,139300001.0
2005-03-24 06:56:00,0.69345,0.69361,0.69344,0.69361,211400002.0
2005-03-24 06:57:00,0.69361,0.69372,0.69357,0.69365,151100001.0
2005-03-24 06:58:00,0.69354,0.69367,0.69354,0.69357,168799999.0
2005-03-24 06:59:00,0.6935,0.69378,0.6935,0.69378,126700001.0
2005-03-24 07:00:00,0.69348,0.69365,0.69338,0.69347,267899995.0
2005-03-24 07:01:00,0.6936,0.69366,0.69356,0.6936,207799999.0
2005-03-24 07:02:00,0.6935,0.6937,0.69348,0.69366,156799998.0
2005-03-24 07:03:00,0.69366,0.69366,0.69361,0.69361,59099999.0
2005-03-24 07:04:00,0.69342,0.69375,0.69342,0.69366,145700000.0
2005-03-24 07:05:00,0.6936,0.69376,0.69359,0.69376,171299996.0
2005-03-24 07:06:00,0.69351,0.69363,0.69341,0.69357,203300001.0
2005-03-24 07:07:00,0.6935,0.69366,0.69344,0.69366,113300002.0
2005-03-24 07:08:00,0.6936,0.69371,0.6936,0.6936,128699998.0
2005-03-24 07:09:00,0.69361,0.69362,0.69361,0.69362,34299999.0
2005-03-24 07:10:00,0.69352,0.6937,0.69352,0.69365,49000001.0
2005-03-24 07:11:00,0.69361,0.69361,0.6935,0.69357,88500001.0
2005-03-24 07:12:00,0.6936,0.69371,0.69357,0.69357,194800003.0
2005-03-24 07:13:00,0.69374,0.69376,0.69371,0.69371,54100001.0
2005-03-24 07:14:00,0.69363,0.69374,0.69361,0.69365,179500002.0
2005-03-24 07:15:00,0.69375,0.69375,0.6935,0.6935,136499998.0
2005-03-24 07:16:00,0.69365,0.69365,0.69347,0.69349,81300001.0
2005-03-24 07:17:00,0.69359,0.69365,0.69354,0.69354,57200000.0
2005-03-24 07:18:00,0.69345,0.69363,0.6934,0.69363,217000002.0
2005-03-24 07:19:00,0.69377,0.69385,0.69369,0.69369,141100000.0
2005-03-24 07:20:00,0.69368,0.69389,0.69367,0.69367,178500003.0
2005-03-24 07:21:00,0.69393,0.69393,0.69383,0.69384,112600001.0
2005-03-24 07:22:00,0.69383,0.69393,0.6938,0.69391,223299999.0
2005-03-24 07:23:00,0.69374,0.69388,0.69371,0.69388,97999998.0
2005-03-24 07:24:00,0.69369,0.69378,0.69349,0.69349,74700000.0
2005-03-24 07:25:00,0.6937,0.69381,0.69358,0.69358,259499996.0
2005-03-24 07:26:00,0.69381,0.69383,0.69363,0.69363,99100001.0
2005-03-24 07:27:00,0.69375,0.69378,0.69365,0.69371,197200003.0
2005-03-24 07:28:00,0.69345,0.69376,0.69345,0.69366,134900001.0
2005-03-24 07:29:00,0.69373,0.69381,0.69363,0.69381,130400000.0
2005-03-24 07:30:00,0.69384,0.69384,0.69368,0.69374,73400000.0
2005-03-24 07:31:00,0.69383,0.69383,0.69372,0.69374,188699996.0
2005-03-24 07:32:00,0.69371,0.69371,0.69353,0.69367,189100000.0
2005-03-24 07:33:00,0.69371,0.69371,0.69359,0.69371,113999999.0
2005-03-24 07:34:00,0.69365,0.69372,0.69356,0.6936,358900001.0
2005-03-24 07:35:00,0.69373,0.69373,0.69362,0.69372,114300000.0
2005-03-24 07:36:00,0.69361,0.69387,0.69361,0.69378,242799999.0
2005-03-24 07:37:00,0.69366,0.6937,0.69363,0.69368,252499997.0
2005-03-24 07:38:00,0.69362,0.69386,0.69362,0.69386,133400002.0
2005-03-24 07:39:00,0.69369,0.69383,0.69369,0.69383,179099996.0
2005-03-24 07:40:00,0.69381,0.69381,0.69372,0.69372,54199998.0
2005-03-24 07:41:00,0.69374,0.69374,0.69352,0.69373,184000004.0
2005-03-24 07:42:00,0.69378,0.69382,0.69358,0.69358,131999999.0
2005-03-24 07:43:00,0.69372,0.69375,0.69358,0.69358,208099996.0
2005-03-24 07:44:00,0.69341,0.69366,0.69341,0.69357,173199999.0
2005-03-24 07:45:00,0.69358,0.69358,0.69351,0.69351,117300003.0
2005-03-24 07:46:00,0.69363,0.69368,0.69355,0.69361,102900001.0
2005-03-24 07:47:00,0.69363,0.69371,0.69352,0.69369,145200004.0
2005-03-24 07:48:00,0.69337,0.69363,0.69337,0.69359,56599999.0
2005-03-24 07:49:00,0.6937,0.6937,0.69351,0.69358,142700001.0
2005-03-24 07:50:00,0.69374,0.69374,0.69361,0.69363,155399998.0
2005-03-24 07:51:00,0.69375,0.6938,0.69363,0.69364,120500002.0
2005-03-24 07:52:00,0.69353,0.6937,0.69346,0.69366,78100001.0
2005-03-24 07:53:00,0.69371,0.69371,0.69357,0.69368,89300000.0
2005-03-24 07:54:00,0.69373,0.69374,0.6937,0.69373,168999998.0
2005-03-24 07:55:00,0.69377,0.69377,0.69369,0.69369,66100000.0
2005-03-24 07:56:00,0.69344,0.69376,0.69344,0.69376,91800001.0
2005-03-24 07:57:00,0.69368,0.69368,0.69365,0.69365,73899998.0
2005-03-24 07:58:00,0.69333,0.69366,0.69333,0.69361,177900001.0
2005-03-24 07:59:00,0.69361,0.69369,0.69352,0.69368,105200002.0
2005-03-24 08:00:00,0.69364,0.69369,0.69346,0.69356,196000005.0
2005-03-24 08:01:00,0.69357,0.69357,0.69349,0.69353,120199999.0
2005-03-24 08:02:00,0.69351,0.69365,0.69351,0.69365,142199997.0
2005-03-24 08:03:00,0.69367,0.69367,0.69363,0.69363,27900000.0
2005-03-24 08:04:00,0.69348,0.69364,0.69348,0.69364,136500000.0
2005-03-24 08:05:00,0.69363,0.69363,0.69352,0.69356,153600001.0
2005-03-24 08:06:00,0.69361,0.69361,0.69349,0.69355,217099997.0
2005-03-24 08:07:00,0.69358,0.69369,0.69358,0.69365,199000000.0
2005-03-24 08:08:00,0.69355,0.69371,0.69355,0.69361,206699998.0
2005-03-24 08:09:00,0.69355,0.69363,0.69348,0.69363,83800000.0
2005-03-24 08:10:00,0.69363,0.69369,0.69355,0.69362,124800000.0
2005-03-24 08:11:00,0.69339,0.69362,0.69339,0.69356,115800003.0
2005-03-24 08:12:00,0.69344,0.69362,0.69344,0.69358,178200002.0
2005-03-24 08:13:00,0.6937,0.69381,0.6937,0.69375,64400000.0
2005-03-24 08:14:00,0.69343,0.69373,0.69343,0.69373,64800000.0
2005-03-24 08:15:00,0.69383,0.69383,0.69364,0.69375,118300003.0
2005-03-24 08:16:00,0.69367,0.69389,0.69363,0.69389,129499999.0
2005-03-24 08:17:00,0.69374,0.69375,0.69357,0.69375,205699999.0
2005-03-24 08:18:00,0.69365,0.69383,0.69353,0.69383,124000002.0
2005-03-24 08:19:00,0.6938,0.69382,0.69373,0.69373,47099999.0
2005-03-24 08:20:00,0.6938,0.6938,0.69361,0.6937,104399999.0
2005-03-24 08:21:00,0.6938,0.69392,0.69371,0.69386,349200001.0
2005-03-24 08:22:00,0.69388,0.69388,0.69373,0.69384,119900000.0
2005-03-24 08:23:00,0.6937,0.6939,0.69365,0.69389,163999995.0
2005-03-24 08:24:00,0.69372,0.69391,0.69372,0.69388,216300002.0
2005-03-24 08:25:00,0.69388,0.69388,0.6938,0.6938,67300002.0
2005-03-24 08:26:00,0.69375,0.69391,0.69375,0.69383,60599999.0
2005-03-24 08:27:00,0.69373,0.69388,0.69366,0.69388,201800000.0
2005-03-24 08:28:00,0.69393,0.69393,0.69383,0.69383,20400000.0
2005-03-24 08:29:00,0.69372,0.69387,0.69372,0.69387,91399999.0
2005-03-24 08:30:00,0.6935,0.69401,0.6935,0.69401,141999999.0
2005-03-24 08:31:00,0.69388,0.69406,0.69388,0.69389,150999999.0
2005-03-24 08:32:00,0.69391,0.69397,0.69389,0.69397,81299997.0
2005-03-24 08:33:00,0.69383,0.69386,0.69378,0.6938,217799999.0
2005-03-24 08:34:00,0.69367,0.69395,0.69367,0.69391,125300000.0
2005-03-24 08:35:00,0.69397,0.69398,0.69389,0.69395,72700000.0
2005-03-24 08:36:00,0.69397,0.69402,0.69381,0.69383,143500000.0
2005-03-24 08:37:00,0.69397,0.69398,0.6937,0.69391,176400000.0
2005-03-24 08:38:00,0.69396,0.69407,0.69391,0.69399,176399998.0
2005-03-24 08:39:00,0.694,0.69421,0.694,0.69414,153999998.0
2005-03-24 08:40:00,0.694,0.69412,0.69392,0.69412,51700000.0
2005-03-24 08:41:00,0.69402,0.6942,0.694,0.6942,89400002.0
2005-03-24 08:42:00,0.69403,0.69422,0.69398,0.69422,98400001.0
2005-03-24 08:43:00,0.69413,0.69422,0.6941,0.69412,256099994.0
2005-03-24 08:44:00,0.69412,0.69432,0.6941,0.69432,53500001.0
2005-03-24 08:45:00,0.69415,0.69427,0.69409,0.69418,190499999.0
2005-03-24 08:46:00,0.69412,0.69424,0.69409,0.69421,149599999.0
2005-03-24 08:47:00,0.69418,0.69421,0.69408,0.69413,205500004.0
2005-03-24 08:48:00,0.69412,0.6943,0.69412,0.69429,117499999.0
2005-03-24 08:49:00,0.69415,0.69422,0.69403,0.69422,160500004.0
2005-03-24 08:50:00,0.69422,0.6943,0.69422,0.69426,75400000.0
2005-03-24 08:51:00,0.69405,0.69411,0.69399,0.69411,92799999.0
2005-03-24 08:52:00,0.69396,0.69421,0.69391,0.69421,171399999.0
2005-03-24 08:53:00,0.69414,0.69422,0.6941,0.69415,216700004.0
2005-03-24 08:54:00,0.69412,0.6942,0.69407,0.69407,75000001.0
2005-03-24 08:55:00,0.69417,0.69419,0.69404,0.69418,189900001.0
2005-03-24 08:56:00,0.69398,0.69419,0.69398,0.69417,129499998.0
2005-03-24 08:57:00,0.69422,0.69429,0.69415,0.69418,108500000.0
2005-03-24 08:58:00,0.69402,0.69419,0.69402,0.69415,177799998.0
2005-03-24 08:59:00,0.6941,0.69423,0.69408,0.69417,123699997.0
2005-03-24 09:00:00,0.69424,0.69438,0.6942,0.69437,173999999.0
2005-03-24 09:01:00,0.69442,0.69449,0.69433,0.69444,230399997.0
2005-03-24 09:02:00,0.69445,0.69459,0.6944,0.69459,135999997.0
2005-03-24 09:03:00,0.6947,0.69474,0.69452,0.69458,94599998.0
2005-03-24 09:04:00,0.69452,0.69458,0.69442,0.69443,183199999.0
2005-03-24 09:05:00,0.69452,0.69461,0.69448,0.69453,244199999.0
2005-03-24 09:06:00,0.69457,0.69458,0.69443,0.69453,125600003.0
2005-03-24 09:07:00,0.69455,0.69466,0.69448,0.69458,143999996.0
2005-03-24 09:08:00,0.69443,0.6946,0.69443,0.69444,210000001.0
2005-03-24 09:09:00,0.69445,0.69455,0.6944,0.69455,138999999.0
2005-03-24 09:10:00,0.69433,0.69454,0.69428,0.69444,129499997.0
2005-03-24 09:11:00,0.69458,0.69462,0.6944,0.69446,186199998.0
2005-03-24 09:12:00,0.69432,0.69453,0.69432,0.69448,103900002.0
2005-03-24 09:13:00,0.69443,0.69463,0.6944,0.69449,212200007.0
2005-03-24 09:14:00,0.69447,0.6946,0.69447,0.69451,108300002.0
2005-03-24 09:15:00,0.69456,0.69463,0.69451,0.69458,238499996.0
2005-03-24 09:16:00,0.69436,0.69467,0.69436,0.69467,133500001.0
2005-03-24 09:17:00,0.69435,0.69462,0.69435,0.69456,86999999.0
2005-03-24 09:18:00,0.6945,0.69458,0.69445,0.69457,114500001.0
2005-03-24 09:19:00,0.69443,0.69464,0.69442,0.69464,159000000.0
2005-03-24 09:20:00,0.69449,0.69471,0.69449,0.69471,54800000.0
2005-03-24 09:21:00,0.69455,0.69463,0.6945,0.6946,141899999.0
2005-03-24 09:22:00,0.69455,0.69462,0.69441,0.69457,225200003.0
2005-03-24 09:23:00,0.69445,0.69451,0.6944,0.69447,163599996.0
2005-03-24 09:24:00,0.69442,0.69442,0.69426,0.69435,178699998.0
2005-03-24 09:25:00,0.69424,0.69448,0.69424,0.69438,156300000.0
2005-03-24 09:26:00,0.69442,0.69446,0.69432,0.69438,45900000.0
2005-03-24 09:27:00,0.6944,0.6944,0.69432,0.69435,274300003.0
2005-03-24 09:28:00,0.6943,0.69451,0.6943,0.69447,161300000.0
2005-03-24 09:29:00,0.69447,0.69451,0.69432,0.69435,153400002.0
2005-03-24 09:30:00,0.69449,0.69452,0.69438,0.69438,55800000.0
2005-03-24 09:31:00,0.6944,0.6945,0.6944,0.69447,146200000.0
2005-03-24 09:32:00,0.69441,0.6946,0.69441,0.69458,89100003.0
2005-03-24 09:33:00,0.6945,0.69463,0.6945,0.69463,133199999.0
2005-03-24 09:34:00,0.69448,0.69463,0.69448,0.69463,157900001.0
2005-03-24 09:35:00,0.69456,0.6946,0.69447,0.6946,63799999.0
2005-03-24 09:36:00,0.69463,0.69463,0.69453,0.69456,156199999.0
2005-03-24 09:37:00,0.69459,0.69463,0.69459,0.69463,118600000.0
2005-03-24 09:38:00,0.69462,0.69466,0.69456,0.69466,145000004.0
2005-03-24 09:39:00,0.69467,0.69475,0.69451,0.69466,251800002.0
2005-03-24 09:40:00,0.6946,0.6947,0.6946,0.69461,110200000.0
2005-03-24 09:41:00,0.69481,0.69488,0.69469,0.69475,183299997.0
2005-03-24 09:42:00,0.69453,0.69491,0.69453,0.69481,275000001.0
2005-03-24 09:43:00,0.6949,0.69494,0.6947,0.69475,152399999.0
2005-03-24 09:44:00,0.6946,0.69468,0.6946,0.69468,111400002.0
2005-03-24 09:45:00,0.69466,0.69474,0.69456,0.69474,83900002.0
2005-03-24 09:46:00,0.69472,0.69472,0.69451,0.69461,42200000.0
2005-03-24 09:47:00,0.69482,0.69489,0.69472,0.69472,98200000.0
2005-03-24 09:48:00,0.69461,0.69471,0.69461,0.69465,121900000.0
2005-03-24 09:49:00,0.69472,0.69472,0.69458,0.69458,107099999.0
2005-03-24 09:50:00,0.69452,0.6946,0.6945,0.6945,93399998.0
2005-03-24 09:51:00,0.69458,0.69459,0.6944,0.69443,114700000.0
2005-03-24 09:52:00,0.69434,0.69449,0.69434,0.69449,28700000.0
2005-03-24 09:53:00,0.69454,0.69454,0.69447,0.69448,253900000.0
2005-03-24 09:54:00,0.69439,0.69461,0.69439,0.69454,50800001.0
2005-03-24 09:55:00,0.69449,0.69451,0.69447,0.69449,80500000.0
2005-03-24 09:56:00,0.69442,0.69449,0.69442,0.69449,43100000.0
2005-03-24 09:57:00,0.69449,0.69458,0.69446,0.69458,185299998.0
2005-03-24 09:58:00,0.69453,0.69453,0.69437,0.69443,128300000.0
2005-03-24 09:59:00,0.69439,0.69442,0.69431,0.69437,130500002.0
2005-03-24 10:00:00,0.69422,0.69422,0.694,0.69406,155799999.0
2005-03-24 10:01:00,0.69412,0.6942,0.69406,0.69417,221800004.0
2005-03-24 10:02:00,0.694,0.69407,0.69381,0.69392,151899998.0
2005-03-24 10:03:00,0.69387,0.69403,0.6938,0.69403,172000000.0
2005-03-24 10:04:00,0.69391,0.69407,0.69391,0.69407,144200000.0
2005-03-24 10:05:00,0.69413,0.69413,0.69409,0.69409,73100002.0
2005-03-24 10:06:00,0.69402,0.69416,0.694,0.6941,166400001.0
2005-03-24 10:07:00,0.69411,0.69411,0.69398,0.69407,95100001.0
2005-03-24 10:08:00,0.69405,0.6942,0.69405,0.69417,76200000.0
2005-03-24 10:09:00,0.69417,0.69425,0.69412,0.69419,114899999.0
2005-03-24 10:10:00,0.69415,0.6943,0.6941,0.69426,135899997.0
2005-03-24 10:11:00,0.69419,0.69432,0.69419,0.69431,131599999.0
2005-03-24 10:12:00,0.69417,0.69427,0.69417,0.69427,80499998.0
2005-03-24 10:13:00,0.6943,0.69441,0.6943,0.69437,102200002.0
2005-03-24 10:14:00,0.69437,0.69442,0.69429,0.69435,51900001.0
2005-03-24 10:15:00,0.69444,0.69451,0.69428,0.69451,209900004.0
2005-03-24 10:16:00,0.6943,0.69451,0.69429,0.69451,168900000.0
2005-03-24 10:17:00,0.69447,0.69454,0.69446,0.69447,254899999.0
2005-03-24 10:18:00,0.69455,0.69455,0.6945,0.69452,82899999.0
2005-03-24 10:19:00,0.69452,0.6946,0.69452,0.69459,120000000.0
2005-03-24 10:20:00,0.69449,0.69461,0.69446,0.69446,232899996.0
2005-03-24 10:21:00,0.69457,0.69457,0.69453,0.69453,56600003.0
2005-03-24 10:22:00,0.69441,0.69461,0.69441,0.69458,206300003.0
2005-03-24 10:23:00,0.69461,0.69461,0.69444,0.69455,113999999.0
2005-03-24 10:24:00,0.6944,0.69457,0.69431,0.69454,345399998.0
2005-03-24 10:25:00,0.69463,0.69463,0.69451,0.69454,85400000.0
2005-03-24 10:26:00,0.69442,0.69451,0.69439,0.69451,124300001.0
2005-03-24 10:27:00,0.69445,0.69445,0.69428,0.69434,146100000.0
2005-03-24 10:28:00,0.69436,0.69455,0.69436,0.6944,248100002.0
2005-03-24 10:29:00,0.69444,0.69454,0.69436,0.69436,134400001.0
2005-03-24 10:30:00,0.69439,0.69446,0.69432,0.69432,33500000.0
2005-03-24 10:31:00,0.69435,0.69441,0.6943,0.6944,131600003.0
2005-03-24 10:32:00,0.69442,0.6945,0.69429,0.69445,237300005.0
2005-03-24 10:33:00,0.69457,0.69459,0.69433,0.69454,164200000.0
2005-03-24 10:34:00,0.69442,0.69444,0.69434,0.69443,153300004.0
2005-03-24 10:35:00,0.69427,0.69441,0.69424,0.69441,91699999.0
2005-03-24 10:36:00,0.6944,0.69448,0.69429,0.69448,200899999.0
2005-03-24 10:37:00,0.69453,0.69453,0.6944,0.69446,142299998.0
2005-03-24 10:38:00,0.69443,0.6946,0.69441,0.69459,127799999.0
2005-03-24 10:39:00,0.69457,0.69464,0.69457,0.69464,70199999.0
2005-03-24 10:40:00,0.69462,0.6948,0.69462,0.6948,86800002.0
2005-03-24 10:41:00,0.69476,0.69481,0.69469,0.69478,75599999.0
2005-03-24 10:42:00,0.6948,0.69482,0.69458,0.69458,97100001.0
2005-03-24 10:43:00,0.69485,0.69485,0.69473,0.69478,112900000.0
2005-03-24 10:44:00,0.6947,0.69482,0.6947,0.6948,107699998.0
2005-03-24 10:45:00,0.69475,0.69478,0.69462,0.69478,137499998.0
2005-03-24 10:46:00,0.6946,0.69471,0.6946,0.69468,191700001.0
2005-03-24 10:47:00,0.69465,0.6947,0.69465,0.6947,8000000.0
2005-03-24 10:48:00,0.69469,0.69479,0.69469,0.69479,49400000.0
2005-03-24 10:49:00,0.69493,0.69511,0.69486,0.69511,91100000.0
2005-03-24 10:50:00,0.69496,0.6951,0.69493,0.69503,105400002.0
2005-03-24 10:51:00,0.69516,0.69516,0.69497,0.69497,113099999.0
2005-03-24 10:52:00,0.69494,0.6951,0.69484,0.69508,155500000.0
2005-03-24 10:53:00,0.69513,0.69522,0.6951,0.6952,58500001.0
2005-03-24 10:54:00,0.69508,0.6953,0.69508,0.69522,125499997.0
2005-03-24 10:55:00,0.69534,0.69541,0.69523,0.6954,196499999.0
2005-03-24 10:56:00,0.69529,0.69542,0.69529,0.69538,220800006.0
2005-03-24 10:57:00,0.69532,0.69541,0.69527,0.69527,206699999.0
2005-03-24 10:58:00,0.6952,0.69532,0.6952,0.69525,76999998.0
2005-03-24 10:59:00,0.69522,0.69525,0.69517,0.69525,161499999.0
2005-03-24 11:00:00,0.69515,0.6953,0.69512,0.6953,129200001.0
2005-03-24 11:01:00,0.69537,0.6954,0.69532,0.69535,98199999.0
2005-03-24 11:02:00,0.6953,0.69539,0.69518,0.69534,165000002.0
2005-03-24 11:03:00,0.69535,0.6955,0.69535,0.69546,59500001.0
2005-03-24 11:04:00,0.69539,0.69548,0.69533,0.69548,125400001.0
2005-03-24 11:05:00,0.69539,0.69551,0.69539,0.69551,57099999.0
2005-03-24 11:06:00,0.69556,0.6957,0.69553,0.6957,149900000.0
2005-03-24 11:07:00,0.69557,0.69568,0.69557,0.69563,55400001.0
2005-03-24 11:08:00,0.6956,0.69572,0.69555,0.69559,187899998.0
2005-03-24 11:09:00,0.69556,0.69556,0.69549,0.69549,29200000.0
2005-03-24 11:10:00,0.6954,0.69552,0.69537,0.69551,150600001.0
2005-03-24 11:11:00,0.69553,0.69553,0.69536,0.69536,88600002.0
2005-03-24 11:12:00,0.69542,0.69552,0.69542,0.69547,174199998.0
2005-03-24 11:13:00,0.69544,0.69546,0.69539,0.69539,76700000.0
2005-03-24 11:14:00,0.69537,0.69549,0.69533,0.69535,143599999.0
2005-03-24 11:15:00,0.69548,0.6955,0.69532,0.69532,158800002.0
2005-03-24 11:16:00,0.69514,0.69538,0.69514,0.69535,186100002.0
2005-03-24 11:17:00,0.69541,0.69541,0.69525,0.69541,57500000.0
2005-03-24 11:18:00,0.69542,0.69542,0.69528,0.69539,162600001.0
2005-03-24 11:19:00,0.69546,0.69546,0.69533,0.69544,311299998.0
2005-03-24 11:20:00,0.69539,0.6954,0.6953,0.69538,74999998.0
2005-03-24 11:21:00,0.69551,0.69552,0.69543,0.69545,140599997.0
2005-03-24 11:22:00,0.69535,0.69547,0.69531,0.69539,178000000.0
2005-03-24 11:23:00,0.69537,0.69539,0.69516,0.69516,200799999.0
2005-03-24 11:24:00,0.6951,0.69533,0.6951,0.69533,51899998.0
2005-03-24 11:25:00,0.69521,0.69535,0.6952,0.69529,94500001.0
2005-03-24 11:26:00,0.69508,0.69533,0.69508,0.69533,162900002.0
2005-03-24 11:27:00,0.69539,0.6954,0.6953,0.69534,237100003.0
2005-03-24 11:28:00,0.69519,0.69541,0.69519,0.69532,204300003.0
2005-03-24 11:29:00,0.69529,0.69529,0.69514,0.69522,143699999.0
2005-03-24 11:30:00,0.69531,0.69531,0.69512,0.69525,97700000.0
2005-03-24 11:31:00,0.69529,0.69538,0.69529,0.69532,177599997.0
2005-03-24 11:32:00,0.6954,0.69546,0.69529,0.69538,203399997.0
2005-03-24 11:33:00,0.69525,0.69533,0.69521,0.69531,170600000.0
2005-03-24 11:34:00,0.69532,0.69532,0.69517,0.69522,120300002.0
2005-03-24 11:35:00,0.69521,0.69531,0.69521,0.69531,38300000.0
2005-03-24 11:36:00,0.69527,0.69534,0.6952,0.69522,122600002.0
2005-03-24 11:37:00,0.69516,0.69523,0.69511,0.69514,107899998.0
2005-03-24 11:38:00,0.69496,0.69503,0.69496,0.69497,111500001.0
2005-03-24 11:39:00,0.69502,0.69502,0.69485,0.69488,187800000.0
2005-03-24 11:40:00,0.69475,0.69485,0.69475,0.69485,35800000.0
2005-03-24 11:41:00,0.6949,0.69492,0.69478,0.6949,120600001.0
2005-03-24 11:42:00,0.69487,0.69487,0.69479,0.69483,143800003.0
2005-03-24 11:43:00,0.69472,0.6949,0.69471,0.6949,225900002.0
2005-03-24 11:44:00,0.69473,0.6948,0.69473,0.69478,91500002.0
2005-03-24 11:45:00,0.6947,0.69483,0.6947,0.69476,157100002.0
2005-03-24 11:46:00,0.6946,0.69488,0.6946,0.69475,192900004.0
2005-03-24 11:47:00,0.69485,0.69485,0.69473,0.6948,157600002.0
2005-03-24 11:48:00,0.69465,0.6949,0.69465,0.69489,110300002.0
2005-03-24 11:49:00,0.69478,0.6949,0.69478,0.6949,195399997.0
2005-03-24 11:50:00,0.69475,0.69496,0.69475,0.69496,118900002.0
2005-03-24 11:51:00,0.69495,0.69505,0.69485,0.69502,327200001.0
2005-03-24 11:52:00,0.69496,0.69512,0.69491,0.69512,155700002.0
2005-03-24 11:53:00,0.69506,0.69509,0.69503,0.69509,168799997.0
2005-03-24 11:54:00,0.69503,0.69503,0.69487,0.6949,151900000.0
2005-03-24 11:55:00,0.69497,0.69502,0.69484,0.695,116000001.0
2005-03-24 11:56:00,0.69498,0.69508,0.69495,0.69507,208299998.0
2005-03-24 11:57:00,0.69502,0.69504,0.69502,0.69503,131200004.0
2005-03-24 11:58:00,0.69493,0.69502,0.6948,0.69482,185200001.0
2005-03-24 11:59:00,0.69501,0.69505,0.69487,0.69497,190199999.0
2005-03-24 12:00:00,0.69491,0.69492,0.69472,0.69472,166500002.0
2005-03-24 12:01:00,0.69484,0.69484,0.69471,0.69471,118800003.0
2005-03-24 12:02:00,0.69489,0.69489,0.69479,0.69488,138500003.0
2005-03-24 12:03:00,0.69492,0.69494,0.69488,0.69493,52700000.0
2005-03-24 12:04:00,0.69494,0.69494,0.69478,0.69484,94900001.0
2005-03-24 12:05:00,0.69479,0.6949,0.69473,0.69486,110399998.0
2005-03-24 12:06:00,0.69479,0.69479,0.69468,0.69475,131100002.0
2005-03-24 12:07:00,0.69482,0.69487,0.69471,0.69471,106999997.0
2005-03-24 12:08:00,0.69483,0.69487,0.6947,0.69479,151600000.0
2005-03-24 12:09:00,0.69483,0.69483,0.69471,0.69476,152000002.0
2005-03-24 12:10:00,0.69462,0.69471,0.69462,0.69463,68000002.0
2005-03-24 12:11:00,0.69461,0.69461,0.6945,0.69461,175500004.0
2005-03-24 12:12:00,0.69445,0.69459,0.69442,0.69454,207999998.0
2005-03-24 12:13:00,0.69463,0.69463,0.6946,0.69463,52700001.0
2005-03-24 12:14:00,0.69457,0.69477,0.69457,0.69471,92199999.0
2005-03-24 12:15:00,0.69459,0.69467,0.6945,0.6945,132700002.0
2005-03-24 12:16:00,0.69443,0.69463,0.69443,0.69452,200499999.0
2005-03-24 12:17:00,0.69455,0.6947,0.69454,0.69467,103500001.0
2005-03-24 12:18:00,0.69465,0.69473,0.69462,0.69466,66700000.0
2005-03-24 12:19:00,0.6947,0.6947,0.69455,0.69464,163299999.0
2005-03-24 12:20:00,0.69476,0.69481,0.6947,0.69478,174799997.0
2005-03-24 12:21:00,0.69472,0.69472,0.69458,0.69464,242399999.0
2005-03-24 12:22:00,0.69463,0.69482,0.69463,0.69482,22500000.0
2005-03-24 12:23:00,0.69477,0.695,0.69471,0.695,201800001.0
2005-03-24 12:24:00,0.69485,0.69499,0.69481,0.69485,248599997.0
2005-03-24 12:25:00,0.69493,0.69493,0.69469,0.69478,179600006.0
2005-03-24 12:26:00,0.69455,0.69472,0.69455,0.69461,79300000.0
2005-03-24 12:27:00,0.69464,0.69464,0.69456,0.69456,175400000.0
2005-03-24 12:28:00,0.69448,0.6946,0.69448,0.69454,154699998.0
2005-03-24 12:29:00,0.69445,0.69453,0.69433,0.69433,171000000.0
2005-03-24 12:30:00,0.69432,0.69436,0.69425,0.69435,212399997.0
2005-03-24 12:31:00,0.69446,0.69449,0.69434,0.69434,137199998.0
2005-03-24 12:32:00,0.69427,0.6944,0.69423,0.69423,330799996.0
2005-03-24 12:33:00,0.69429,0.69429,0.69412,0.69415,183700000.0
2005-03-24 12:34:00,0.69412,0.69421,0.69409,0.69414,83600001.0
2005-03-24 12:35:00,0.69435,0.69435,0.69415,0.69423,134500003.0
2005-03-24 12:36:00,0.69424,0.69427,0.69419,0.69427,39000000.0
2005-03-24 12:37:00,0.69439,0.69442,0.6943,0.69432,197599999.0
2005-03-24 12:38:00,0.69417,0.69433,0.69417,0.69426,180700002.0
2005-03-24 12:39:00,0.69438,0.69444,0.69427,0.69434,117299997.0
2005-03-24 12:40:00,0.69427,0.69442,0.69427,0.69442,174300000.0
2005-03-24 12:41:00,0.69439,0.69439,0.69432,0.69434,98300002.0
2005-03-24 12:42:00,0.69435,0.69437,0.69415,0.69437,190400003.0
2005-03-24 12:43:00,0.69431,0.69431,0.69403,0.69403,82100001.0
2005-03-24 12:44:00,0.69413,0.69422,0.69409,0.69422,229599999.0
2005-03-24 12:45:00,0.69422,0.69422,0.69411,0.69411,163900002.0
2005-03-24 12:46:00,0.69408,0.6943,0.69408,0.69426,94400000.0
2005-03-24 12:47:00,0.69424,0.69424,0.69419,0.69419,197799998.0
2005-03-24 12:48:00,0.69401,0.69414,0.69401,0.69414,3200000.0
2005-03-24 12:49:00,0.69417,0.69422,0.694,0.69401,176300001.0
2005-03-24 12:50:00,0.694,0.69435,0.694,0.69435,291499994.0
2005-03-24 12:51:00,0.69437,0.69445,0.69432,0.69437,204300000.0
2005-03-24 12:52:00,0.69432,0.69437,0.69425,0.69425,240400000.0
2005-03-24 12:53:00,0.69431,0.69434,0.69426,0.69431,112199998.0
2005-03-24 12:54:00,0.69423,0.69439,0.69423,0.69437,131100001.0
2005-03-24 12:55:00,0.69441,0.69441,0.69421,0.69435,183499996.0
2005-03-24 12:56:00,0.6942,0.69434,0.69413,0.69433,183699998.0
2005-03-24 12:57:00,0.6944,0.6944,0.69422,0.69432,195600000.0
2005-03-24 12:58:00,0.69429,0.6944,0.69427,0.69434,135700000.0
2005-03-24 12:59:00,0.69429,0.69448,0.69429,0.69441,257800002.0
2005-03-24 13:00:00,0.6945,0.6945,0.69438,0.69444,101500000.0
2005-03-24 13:01:00,0.69455,0.69455,0.69448,0.69451,52399999.0
2005-03-24 13:02:00,0.69451,0.69462,0.69448,0.69462,113899997.0
2005-03-24 13:03:00,0.6945,0.69465,0.69448,0.69465,193200002.0
2005-03-24 13:04:00,0.6946,0.69469,0.69454,0.69469,111499999.0
2005-03-24 13:05:00,0.69463,0.69466,0.69446,0.69466,69000001.0
2005-03-24 13:06:00,0.69462,0.69462,0.6945,0.69462,165999998.0
2005-03-24 13:07:00,0.69463,0.6947,0.69452,0.69468,217200002.0
2005-03-24 13:08:00,0.69471,0.69471,0.69462,0.69463,48600000.0
2005-03-24 13:09:00,0.69452,0.69458,0.69442,0.69448,174299996.0
2005-03-24 13:10:00,0.69439,0.69449,0.69439,0.6944,56700000.0
2005-03-24 13:11:00,0.69452,0.69453,0.69431,0.69431,137900000.0
2005-03-24 13:12:00,0.69422,0.69444,0.69422,0.69438,150200003.0
2005-03-24 13:13:00,0.69442,0.69442,0.6943,0.6943,81500000.0
2005-03-24 13:14:00,0.6943,0.69446,0.69428,0.69441,113399998.0
2005-03-24 13:15:00,0.69443,0.69453,0.69434,0.69434,93900000.0
2005-03-24 13:16:00,0.6943,0.69448,0.6943,0.69445,148899996.0
2005-03-24 13:17:00,0.69457,0.69457,0.69437,0.69454,301800003.0
2005-03-24 13:18:00,0.69438,0.69447,0.69438,0.69441,42800000.0
2005-03-24 13:19:00,0.69437,0.69439,0.69425,0.69434,200799998.0
2005-03-24 13:20:00,0.69429,0.69454,0.69429,0.69445,252300003.0
2005-03-24 13:21:00,0.69445,0.6945,0.69437,0.6944,71100001.0
2005-03-24 13:22:00,0.69447,0.69447,0.69424,0.69442,84700002.0
2005-03-24 13:23:00,0.69451,0.69451,0.69448,0.69448,126800001.0
2005-03-24 13:24:00,0.69456,0.69456,0.69441,0.69456,228399999.0
2005-03-24 13:25:00,0.69454,0.69454,0.69438,0.69442,264800004.0
2005-03-24 13:26:00,0.69453,0.69453,0.69434,0.6945,164799997.0
2005-03-24 13:27:00,0.69453,0.69465,0.69453,0.69458,150300002.0
2005-03-24 13:28:00,0.69424,0.69454,0.69424,0.69448,95100000.0
2005-03-24 13:29:00,0.6946,0.69465,0.6944,0.69445,190800000.0
2005-03-24 13:30:00,0.69433,0.69439,0.69424,0.69439,165199996.0
2005-03-24 13:31:00,0.69441,0.69451,0.69429,0.69451,86099998.0
2005-03-24 13:32:00,0.69454,0.69454,0.69437,0.69445,98900003.0
2005-03-24 13:33:00,0.69437,0.69442,0.69424,0.69434,134299999.0
2005-03-24 13:34:00,0.69403,0.69431,0.69403,0.69426,208999999.0
2005-03-24 13:35:00,0.69431,0.69434,0.69426,0.69426,31300000.0
2005-03-24 13:36:00,0.69438,0.69438,0.69426,0.69427,189199997.0
2005-03-24 13:37:00,0.69434,0.69434,0.6942,0.6942,95599998.0
2005-03-24 13:38:00,0.69427,0.69435,0.69422,0.69422,222600001.0
2005-03-24 13:39:00,0.69417,0.69425,0.69409,0.69409,140200000.0
2005-03-24 13:40:00,0.69415,0.69417,0.69391,0.69417,183000001.0
2005-03-24 13:41:00,0.69405,0.69405,0.69382,0.69382,81500000.0
2005-03-24 13:42:00,0.69381,0.69393,0.69381,0.69393,113700003.0
2005-03-24 13:43:00,0.69382,0.69392,0.69381,0.69392,179399999.0
2005-03-24 13:44:00,0.69386,0.69392,0.69383,0.69392,163000001.0
2005-03-24 13:45:00,0.69392,0.69392,0.69382,0.69385,117800004.0
2005-03-24 13:46:00,0.69383,0.69389,0.69381,0.69387,60900001.0
2005-03-24 13:47:00,0.69386,0.69397,0.69381,0.69396,285300001.0
2005-03-24 13:48:00,0.69372,0.69391,0.69372,0.69391,125200000.0
2005-03-24 13:49:00,0.6939,0.69391,0.69379,0.69379,70999999.0
2005-03-24 13:50:00,0.69375,0.69394,0.69375,0.69388,185700001.0
2005-03-24 13:51:00,0.69371,0.69393,0.69371,0.69388,115999999.0
2005-03-24 13:52:00,0.6937,0.69401,0.6937,0.69401,156900001.0
2005-03-24 13:53:00,0.69407,0.69407,0.69386,0.6939,88500002.0
2005-03-24 13:54:00,0.69364,0.69392,0.69364,0.69386,137999999.0
2005-03-24 13:55:00,0.69396,0.69401,0.69391,0.69392,197200000.0
2005-03-24 13:56:00,0.69388,0.6939,0.69382,0.69388,178800005.0
2005-03-24 13:57:00,0.69386,0.69392,0.69385,0.69385,67300001.0
2005-03-24 13:58:00,0.69391,0.69391,0.69381,0.69387,110500000.0
2005-03-24 13:59:00,0.69383,0.694,0.6938,0.694,97799997.0
2005-03-24 14:00:00,0.694,0.694,0.69376,0.69381,266200004.0
2005-03-24 14:01:00,0.69375,0.69383,0.69375,0.69383,205600000.0
2005-03-24 14:02:00,0.69373,0.69384,0.69373,0.69378,63000002.0
2005-03-24 14:03:00,0.69375,0.69395,0.69371,0.69395,160400001.0
2005-03-24 14:04:00,0.69385,0.694,0.69385,0.69398,131799999.0
2005-03-24 14:05:00,0.69397,0.69397,0.69378,0.69382,242000001.0
2005-03-24 14:06:00,0.6939,0.69395,0.69371,0.69386,155100005.0
2005-03-24 14:07:00,0.69393,0.694,0.69391,0.69392,183999999.0
2005-03-24 14:08:00,0.69378,0.69392,0.69378,0.69381,144600003.0
2005-03-24 14:09:00,0.6937,0.69391,0.6937,0.69385,100000002.0
2005-03-24 14:10:00,0.6937,0.69386,0.6937,0.69386,213300001.0
2005-03-24 14:11:00,0.69371,0.69386,0.69368,0.69386,118600000.0
2005-03-24 14:12:00,0.69373,0.69381,0.69373,0.69378,83000000.0
2005-03-24 14:13:00,0.69383,0.69387,0.69356,0.69356,89300001.0
2005-03-24 14:14:00,0.69373,0.69379,0.6936,0.6936,163600003.0
2005-03-24 14:15:00,0.69373,0.69384,0.69372,0.69384,148399997.0
2005-03-24 14:16:00,0.69381,0.69383,0.69363,0.69363,155300002.0
2005-03-24 14:17:00,0.69373,0.69383,0.6937,0.69383,119600001.0
2005-03-24 14:18:00,0.69375,0.69388,0.69375,0.69388,148000004.0
2005-03-24 14:19:00,0.69396,0.69396,0.69379,0.69386,180299999.0
2005-03-24 14:20:00,0.69374,0.69383,0.69364,0.69383,191499998.0
2005-03-24 14:21:00,0.69385,0.69396,0.69382,0.69396,82300000.0
2005-03-24 14:22:00,0.6939,0.69403,0.69383,0.69403,86499998.0
2005-03-24 14:23:00,0.69402,0.69412,0.69402,0.69409,109899998.0
2005-03-24 14:24:00,0.69416,0.69423,0.69411,0.69416,149399998.0
2005-03-24 14:25:00,0.69423,0.69423,0.69408,0.69422,192299996.0
2005-03-24 14:26:00,0.69425,0.69427,0.69418,0.69425,161999998.0
2005-03-24 14:27:00,0.69425,0.69425,0.69413,0.69415,92099998.0
2005-03-24 14:28:00,0.69393,0.69433,0.69393,0.69433,136700001.0
2005-03-24 14:29:00,0.69437,0.69442,0.69419,0.69442,156400001.0
2005-03-24 14:30:00,0.69437,0.69437,0.69434,0.69437,139200003.0
2005-03-24 14:31:00,0.69437,0.69444,0.69427,0.69427,60900000.0
2005-03-24 14:32:00,0.69425,0.69429,0.69425,0.69429,44899999.0
2005-03-24 14:33:00,0.6943,0.69443,0.6943,0.69434,67600002.0
2005-03-24 14:34:00,0.6943,0.6944,0.6943,0.6944,45600000.0
2005-03-24 14:35:00,0.6944,0.6944,0.69433,0.69433,116400001.0
2005-03-24 14:36:00,0.69403,0.69432,0.69403,0.69432,137000001.0
2005-03-24 14:37:00,0.69427,0.69429,0.69409,0.69411,157999999.0
2005-03-24 14:38:00,0.69417,0.69422,0.694,0.694,128000001.0
2005-03-24 14:39:00,0.69402,0.6941,0.69393,0.6941,254199996.0
2005-03-24 14:40:00,0.69415,0.69415,0.69398,0.69398,101999995.0
2005-03-24 14:41:00,0.69403,0.69403,0.69389,0.69393,93200002.0
2005-03-24 14:42:00,0.6938,0.69397,0.6938,0.69383,183799996.0
2005-03-24 14:43:00,0.69395,0.69403,0.69391,0.69391,75300001.0
2005-03-24 14:44:00,0.69386,0.69389,0.69381,0.69388,223800003.0
2005-03-24 14:45:00,0.69387,0.69393,0.6938,0.69393,168199998.0
2005-03-24 14:46:00,0.69393,0.69393,0.69373,0.69385,106700001.0
2005-03-24 14:47:00,0.69395,0.69395,0.69371,0.69385,204700003.0
2005-03-24 14:48:00,0.6939,0.69397,0.69385,0.69394,107800001.0
2005-03-24 14:49:00,0.69393,0.69402,0.69393,0.69398,129399996.0
2005-03-24 14:50:00,0.69393,0.69399,0.6939,0.69394,62099999.0
2005-03-24 14:51:00,0.69387,0.69404,0.69387,0.69404,126500000.0
2005-03-24 14:52:00,0.69368,0.69402,0.69368,0.69402,140600003.0
2005-03-24 14:53:00,0.69414,0.69414,0.69401,0.69407,130499996.0
2005-03-24 14:54:00,0.69392,0.6941,0.69392,0.69408,130200002.0
2005-03-24 14:55:00,0.69405,0.69408,0.69397,0.69408,261699997.0
2005-03-24 14:56:00,0.69405,0.69412,0.69401,0.69407,222000002.0
2005-03-24 14:57:00,0.69413,0.69437,0.69413,0.69432,69400002.0
2005-03-24 14:58:00,0.6942,0.69432,0.6942,0.69427,209599997.0
2005-03-24 14:59:00,0.69427,0.69431,0.6942,0.69425,148400002.0
2005-03-24 15:00:00,0.69432,0.69432,0.69423,0.6943,51000001.0
2005-03-24 15:01:00,0.69429,0.69432,0.69422,0.69428,187699998.0
2005-03-24 15:02:00,0.69428,0.69432,0.69421,0.69425,171600000.0
2005-03-24 15:03:00,0.69418,0.6943,0.69418,0.69422,194799997.0
2005-03-24 15:04:00,0.69427,0.69437,0.6942,0.69433,68900001.0
2005-03-24 15:05:00,0.69439,0.69444,0.69439,0.69443,63400000.0
2005-03-24 15:06:00,0.69419,0.69434,0.69419,0.69434,151700006.0
2005-03-24 15:07:00,0.69433,0.69434,0.69419,0.69431,116699998.0
2005-03-24 15:08:00,0.69423,0.69439,0.69421,0.69432,191300006.0
2005-03-24 15:09:00,0.69423,0.69427,0.69419,0.69427,72499999.0
2005-03-24 15:10:00,0.69419,0.69429,0.69419,0.69429,71000000.0
2005-03-24 15:11:00,0.69432,0.69432,0.69418,0.69423,114800002.0
2005-03-24 15:12:00,0.69414,0.69423,0.69401,0.69416,197099999.0
2005-03-24 15:13:00,0.69417,0.69425,0.6941,0.69422,82600002.0
2005-03-24 15:14:00,0.6941,0.69418,0.69406,0.69408,133100004.0
2005-03-24 15:15:00,0.69408,0.69408,0.69398,0.69403,115800000.0
2005-03-24 15:16:00,0.6939,0.69398,0.6939,0.69395,137999995.0
2005-03-24 15:17:00,0.69396,0.69402,0.6939,0.69399,111800000.0
2005-03-24 15:18:00,0.69397,0.69409,0.69397,0.69408,41300001.0
2005-03-24 15:19:00,0.694,0.69434,0.694,0.69419,102000000.0
2005-03-24 15:20:00,0.69414,0.6943,0.69414,0.69425,133600001.0
2005-03-24 15:21:00,0.69429,0.69433,0.69419,0.69419,55300000.0
2005-03-24 15:22:00,0.69413,0.69427,0.69412,0.69427,194699999.0
2005-03-24 15:23:00,0.69413,0.69413,0.69399,0.69405,99899999.0
2005-03-24 15:24:00,0.69402,0.69418,0.69402,0.69409,72400001.0
2005-03-24 15:25:00,0.69407,0.69411,0.69399,0.69409,124700000.0
2005-03-24 15:26:00,0.69405,0.69414,0.69399,0.69402,61500001.0
2005-03-24 15:27:00,0.69407,0.69409,0.69393,0.69393,131899999.0
2005-03-24 15:28:00,0.69385,0.69396,0.69385,0.69391,91799996.0
2005-03-24 15:29:00,0.69398,0.6941,0.69392,0.69402,146700002.0
2005-03-24 15:30:00,0.6939,0.69421,0.69389,0.69421,114099995.0
2005-03-24 15:31:00,0.69428,0.69434,0.69418,0.69427,196299999.0
2005-03-24 15:32:00,0.6941,0.69414,0.69399,0.69412,110900000.0
2005-03-24 15:33:00,0.69402,0.6941,0.69394,0.6941,129000003.0
2005-03-24 15:34:00,0.69405,0.69407,0.69398,0.69405,167500002.0
2005-03-24 15:35:00,0.69386,0.69411,0.69386,0.69408,236500001.0
2005-03-24 15:36:00,0.69388,0.6941,0.69388,0.69407,230599999.0
2005-03-24 15:37:00,0.6939,0.69399,0.69386,0.69398,119599999.0
2005-03-24 15:38:00,0.69394,0.694,0.69388,0.6939,186599999.0
2005-03-24 15:39:00,0.69388,0.69393,0.69372,0.69372,226299998.0
2005-03-24 15:40:00,0.69382,0.69382,0.69361,0.69373,133700002.0
2005-03-24 15:41:00,0.6938,0.69386,0.69372,0.69372,200000001.0
2005-03-24 15:42:00,0.6938,0.6938,0.69363,0.69368,105399997.0
2005-03-24 15:43:00,0.69386,0.69398,0.69379,0.69382,191800004.0
2005-03-24 15:44:00,0.69391,0.69401,0.69391,0.69401,56900002.0
2005-03-24 15:45:00,0.69415,0.69421,0.69412,0.69417,75300001.0
2005-03-24 15:46:00,0.69403,0.69415,0.69403,0.69407,140099996.0
2005-03-24 15:47:00,0.69411,0.69418,0.69411,0.69412,179400002.0
2005-03-24 15:48:00,0.69402,0.69419,0.69402,0.69415,47700001.0
2005-03-24 15:49:00,0.69413,0.69423,0.69408,0.69417,197200003.0
2005-03-24 15:50:00,0.69408,0.6941,0.69403,0.69404,148200004.0
2005-03-24 15:51:00,0.69397,0.69399,0.69383,0.69383,135300002.0
2005-03-24 15:52:00,0.69373,0.69392,0.69373,0.6939,213999996.0
2005-03-24 15:53:00,0.69387,0.6939,0.69372,0.69378,202799998.0
2005-03-24 15:54:00,0.69373,0.69378,0.69363,0.69367,162399998.0
2005-03-24 15:55:00,0.69369,0.69384,0.69369,0.69378,166500003.0
2005-03-24 15:56:00,0.69356,0.69366,0.69348,0.69365,268199995.0
2005-03-24 15:57:00,0.69352,0.69362,0.69349,0.69356,217399997.0
2005-03-24 15:58:00,0.69352,0.69364,0.69352,0.69356,179499995.0
2005-03-24 15:59:00,0.69352,0.69363,0.69352,0.69363,39200000.0
2005-03-24 16:00:00,0.69358,0.6937,0.69348,0.6935,143799998.0
2005-03-24 16:01:00,0.69356,0.69362,0.69352,0.69358,163500000.0
2005-03-24 16:02:00,0.69355,0.6936,0.69355,0.6936,32700001.0
2005-03-24 16:03:00,0.69363,0.69363,0.69355,0.69363,93200000.0
2005-03-24 16:04:00,0.69356,0.6937,0.69352,0.6937,94400002.0
2005-03-24 16:05:00,0.6937,0.69379,0.69345,0.69345,149599997.0
2005-03-24 16:06:00,0.69343,0.69343,0.69339,0.6934,59900001.0
2005-03-24 16:07:00,0.69333,0.69341,0.69327,0.69341,127900002.0
2005-03-24 16:08:00,0.69329,0.69351,0.69329,0.69345,193199999.0
2005-03-24 16:09:00,0.69351,0.69355,0.69344,0.69349,155600000.0
2005-03-24 16:10:00,0.69351,0.69361,0.69347,0.69361,79600001.0
2005-03-24 16:11:00,0.69363,0.69363,0.6935,0.69363,82000001.0
2005-03-24 16:12:00,0.69363,0.69363,0.69353,0.69363,103799999.0
2005-03-24 16:13:00,0.69365,0.69365,0.6936,0.69365,55100000.0
2005-03-24 16:14:00,0.69363,0.69363,0.69349,0.69355,134499998.0
2005-03-24 16:15:00,0.69355,0.69355,0.69348,0.69353,165699999.0
2005-03-24 16:16:00,0.69354,0.69365,0.69341,0.69365,177600001.0
2005-03-24 16:17:00,0.69365,0.69367,0.69358,0.69364,93000000.0
2005-03-24 16:18:00,0.6937,0.69372,0.69363,0.69363,71799998.0
2005-03-24 16:19:00,0.69356,0.69365,0.69353,0.6936,197300001.0
2005-03-24 16:20:00,0.69352,0.69362,0.69352,0.69359,41500000.0
2005-03-24 16:21:00,0.6935,0.6936,0.6935,0.69359,152500002.0
2005-03-24 16:22:00,0.69356,0.69363,0.69352,0.69358,155700002.0
2005-03-24 16:23:00,0.69366,0.69366,0.69359,0.69366,143099998.0
2005-03-24 16:24:00,0.69357,0.69362,0.69339,0.69362,228199999.0
2005-03-24 16:25:00,0.69353,0.69359,0.69349,0.69359,132600003.0
2005-03-24 16:26:00,0.69347,0.69369,0.69347,0.69355,131099996.0
2005-03-24 16:27:00,0.69345,0.6936,0.69343,0.69355,206799999.0
2005-03-24 16:28:00,0.69342,0.69345,0.69332,0.69337,301099997.0
2005-03-24 16:29:00,0.69342,0.69352,0.69332,0.69352,149900000.0
2005-03-24 16:30:00,0.69334,0.69345,0.69334,0.69337,154800004.0
2005-03-24 16:31:00,0.69339,0.69343,0.69332,0.69343,132299997.0
2005-03-24 16:32:00,0.69343,0.69343,0.69339,0.69339,88400000.0
2005-03-24 16:33:00,0.6935,0.69354,0.69342,0.69342,134100003.0
2005-03-24 16:34:00,0.69332,0.69348,0.69332,0.69348,111900001.0
2005-03-24 16:35:00,0.69353,0.69353,0.6934,0.69352,113400000.0
2005-03-24 16:36:00,0.69335,0.69356,0.69335,0.69352,92500003.0
2005-03-24 16:37:00,0.69357,0.69364,0.69357,0.69357,62599999.0
2005-03-24 16:38:00,0.6935,0.69363,0.6935,0.69363,185600002.0
2005-03-24 16:39:00,0.69363,0.69373,0.69361,0.69367,112599999.0
2005-03-24 16:40:00,0.6937,0.6937,0.69359,0.69364,152799997.0
2005-03-24 16:41:00,0.69367,0.69376,0.6936,0.69376,115800000.0
2005-03-24 16:42:00,0.69358,0.69374,0.69358,0.69365,174600001.0
2005-03-24 16:43:00,0.69361,0.69374,0.6936,0.69374,137500003.0
2005-03-24 16:44:00,0.69358,0.69372,0.69358,0.6937,104400001.0
2005-03-24 16:45:00,0.69371,0.69371,0.69363,0.69367,88500000.0
2005-03-24 16:46:00,0.69351,0.69374,0.69351,0.69374,173700000.0
2005-03-24 16:47:00,0.69373,0.69383,0.69369,0.69375,291700002.0
2005-03-24 16:48:00,0.69381,0.69383,0.69373,0.69374,211600007.0
2005-03-24 16:49:00,0.69369,0.69384,0.69369,0.69375,151700000.0
2005-03-24 16:50:00,0.69341,0.69377,0.69341,0.69377,84000000.0
2005-03-24 16:51:00,0.69373,0.69385,0.6937,0.69376,194000002.0
2005-03-24 16:52:00,0.69373,0.69377,0.69352,0.69352,163800003.0
2005-03-24 16:53:00,0.69374,0.69374,0.69361,0.69361,117000002.0
2005-03-24 16:54:00,0.69368,0.69371,0.6936,0.69367,125799999.0
2005-03-24 16:55:00,0.69371,0.69373,0.69362,0.69368,196000002.0
2005-03-24 16:56:00,0.69361,0.69372,0.69361,0.69372,79700001.0
2005-03-24 16:57:00,0.69366,0.69372,0.6936,0.69371,61500000.0
2005-03-24 16:58:00,0.69363,0.69366,0.69356,0.69366,181099997.0
2005-03-24 16:59:00,0.69363,0.6937,0.69363,0.69363,168900002.0
2005-03-24 17:00:00,0.69367,0.69372,0.69361,0.69364,163399998.0
2005-03-24 17:01:00,0.69368,0.6937,0.6936,0.69368,77600001.0
2005-03-24 17:02:00,0.6936,0.69371,0.69355,0.69369,95800001.0
2005-03-24 17:03:00,0.69358,0.69358,0.69343,0.6935,133300000.0
2005-03-24 17:04:00,0.69361,0.69374,0.69361,0.69372,59199998.0
2005-03-24 17:05:00,0.69364,0.69375,0.69362,0.69362,170300001.0
2005-03-24 17:06:00,0.69349,0.69355,0.69346,0.69354,88499998.0
2005-03-24 17:07:00,0.69356,0.69358,0.69349,0.69358,238800001.0
2005-03-24 17:08:00,0.69353,0.69356,0.69351,0.69356,99999997.0
2005-03-24 17:09:00,0.69358,0.69368,0.69349,0.69355,109699999.0
2005-03-24 17:10:00,0.69355,0.69361,0.69344,0.69344,177800001.0
2005-03-24 17:11:00,0.69342,0.69342,0.69331,0.69335,46800000.0
2005-03-24 17:12:00,0.6934,0.6934,0.69334,0.69334,47900000.0
2005-03-24 17:13:00,0.69339,0.69353,0.69332,0.69353,131700001.0
2005-03-24 17:14:00,0.69343,0.69343,0.69317,0.6934,53500000.0
2005-03-24 17:15:00,0.69349,0.6936,0.69348,0.69356,198399997.0
2005-03-24 17:16:00,0.69346,0.6935,0.69334,0.6935,189900003.0
2005-03-24 17:17:00,0.69356,0.69356,0.69343,0.69344,131499998.0
2005-03-24 17:18:00,0.69352,0.69352,0.69349,0.6935,123000000.0
2005-03-24 17:19:00,0.69352,0.69355,0.69346,0.69348,116699999.0
2005-03-24 17:20:00,0.69337,0.69358,0.69335,0.69347,202700002.0
2005-03-24 17:21:00,0.69332,0.69339,0.69322,0.69332,112800002.0
2005-03-24 17:22:00,0.69322,0.6934,0.69322,0.69337,117900000.0
2005-03-24 17:23:00,0.69341,0.69341,0.6933,0.69332,216699998.0
2005-03-24 17:24:00,0.69325,0.69342,0.69321,0.69335,147400000.0
2005-03-24 17:25:00,0.69333,0.69348,0.69333,0.69339,199100001.0
2005-03-24 17:26:00,0.69347,0.69351,0.69334,0.69342,141400001.0
2005-03-24 17:27:00,0.69342,0.6936,0.6934,0.69348,162100000.0
2005-03-24 17:28:00,0.69343,0.69346,0.69329,0.69345,192100000.0
2005-03-24 17:29:00,0.69344,0.69344,0.6933,0.6933,162299995.0
2005-03-24 17:30:00,0.69339,0.69344,0.69336,0.69336,180099997.0
2005-03-24 17:31:00,0.69331,0.69331,0.69331,0.69331,11100000.0
2005-03-24 17:32:00,0.69339,0.69344,0.69329,0.69333,226799996.0
2005-03-24 17:33:00,0.69339,0.69339,0.69325,0.69325,16800000.0
2005-03-24 17:34:00,0.6931,0.69329,0.6931,0.69326,91199999.0
2005-03-24 17:35:00,0.69321,0.69334,0.69321,0.69328,183800003.0
2005-03-24 17:36:00,0.69332,0.69332,0.69323,0.69325,63600000.0
2005-03-24 17:37:00,0.69313,0.69325,0.69312,0.69323,125300003.0
2005-03-24 17:38:00,0.69307,0.6932,0.69303,0.69316,198300001.0
2005-03-24 17:39:00,0.69306,0.6932,0.69306,0.6932,72800002.0
2005-03-24 17:40:00,0.69309,0.69309,0.693,0.69307,209799998.0
2005-03-24 17:41:00,0.69306,0.69316,0.69306,0.69313,123899999.0
2005-03-24 17:42:00,0.69312,0.69312,0.69304,0.69309,171600001.0
2005-03-24 17:43:00,0.6932,0.69322,0.69303,0.69312,161900000.0
2005-03-24 17:44:00,0.69306,0.69318,0.69306,0.69318,130100002.0
2005-03-24 17:45:00,0.69315,0.69322,0.6931,0.69317,223499998.0
2005-03-24 17:46:00,0.69319,0.69319,0.6931,0.69312,116700001.0
2005-03-24 17:47:00,0.69302,0.69319,0.69302,0.69317,140300001.0
2005-03-24 17:48:00,0.69319,0.69322,0.69308,0.69308,145099999.0
2005-03-24 17:49:00,0.69309,0.69312,0.69306,0.69309,112400003.0
2005-03-24 17:50:00,0.69308,0.69311,0.69293,0.69311,155000000.0
2005-03-24 17:51:00,0.69313,0.69321,0.6931,0.69319,197999997.0
2005-03-24 17:52:00,0.693,0.69309,0.693,0.69305,133300001.0
2005-03-24 17:53:00,0.69322,0.69322,0.69306,0.69306,158100004.0
2005-03-24 17:54:00,0.69322,0.69322,0.69303,0.69309,130400000.0
2005-03-24 17:55:00,0.69302,0.69319,0.69298,0.69298,161199999.0
2005-03-24 17:56:00,0.69307,0.69318,0.69294,0.69294,138099999.0
2005-03-24 17:57:00,0.693,0.69325,0.69298,0.69304,238499999.0
2005-03-24 17:58:00,0.69286,0.69298,0.69286,0.69296,96900001.0
2005-03-24 17:59:00,0.69294,0.69313,0.69294,0.69305,148099999.0
2005-03-24 18:00:00,0.69303,0.6931,0.69294,0.6931,150599999.0
2005-03-24 18:01:00,0.69304,0.69316,0.69304,0.69312,1439899997.0
2005-03-24 18:02:00,0.69299,0.69322,0.69299,0.69303,1695800000.0
2005-03-24 18:03:00,0.69305,0.69314,0.69291,0.69314,1685999999.0
2005-03-24 18:04:00,0.69305,0.69312,0.69291,0.69308,772500001.0
2005-03-24 18:05:00,0.69315,0.69322,0.69307,0.69322,1181699997.0
2005-03-24 18:06:00,0.69315,0.69323,0.69312,0.69323,1571399987.0
2005-03-24 18:07:00,0.6923,0.6924,0.6923,0.6924,980600001.0
2005-03-24 18:08:00,0.6922,0.6925,0.6922,0.6925,980600001.0
2005-03-24 18:09:00,0.69323,0.69325,0.69316,0.69324,980600001.0
2005-03-24 18:10:00,0.69301,0.69324,0.69301,0.6931,986300006.0
2005-03-24 18:11:00,0.69312,0.69322,0.69298,0.69311,1085899999.0
2005-03-24 18:12:00,0.69303,0.69311,0.69276,0.69276,976299997.0
2005-03-24 18:13:00,0.69286,0.69302,0.69283,0.69295,1075599996.0
2005-03-24 18:14:00,0.69285,0.69301,0.6928,0.69296,1770199991.0
2005-03-24 18:15:00,0.69282,0.69288,0.69277,0.69277,2113499991.0
2005-03-24 18:16:00,0.69271,0.69294,0.69271,0.69283,1068699997.0
2005-03-24 18:17:00,0.69283,0.69288,0.69276,0.69278,834900006.0
2005-03-24 18:18:00,0.69266,0.69283,0.69266,0.6928,861399991.0
2005-03-24 18:19:00,0.69277,0.69284,0.69268,0.69276,873300000.0
2005-03-24 18:20:00,0.69278,0.69287,0.69278,0.69281,612100011.0
2005-03-24 18:21:00,0.69285,0.69285,0.69271,0.69271,842500003.0
2005-03-24 18:22:00,0.69287,0.69287,0.6926,0.69267,1023599997.0
2005-03-24 18:23:00,0.69278,0.69284,0.69271,0.69281,1120600004.0
2005-03-24 18:24:00,0.69266,0.69281,0.69266,0.69274,1268199999.0
2005-03-24 18:25:00,0.69264,0.6928,0.69262,0.69272,1012300001.0
2005-03-24 18:26:00,0.69266,0.69282,0.69239,0.69282,1285000003.0
2005-03-24 18:27:00,0.69295,0.69295,0.6927,0.69283,696099986.0
2005-03-24 18:28:00,0.69266,0.6928,0.69253,0.69277,481299996.0
2005-03-24 18:29:00,0.69268,0.69276,0.69261,0.69276,1128800006.0
2005-03-24 18:30:00,0.6928,0.69296,0.69267,0.69296,732100005.0
2005-03-24 18:31:00,0.6929,0.69305,0.6929,0.69295,346700000.0
2005-03-24 18:32:00,0.69297,0.69302,0.69289,0.69293,608100000.0
2005-03-24 18:33:00,0.69302,0.69305,0.69287,0.69305,1074600003.0
2005-03-24 18:34:00,0.69295,0.69299,0.69284,0.6929,1172400003.0
2005-03-24 18:35:00,0.69299,0.69303,0.69282,0.69303,588799992.0
2005-03-24 18:36:00,0.69295,0.69299,0.69276,0.69294,171500004.0
2005-03-24 18:37:00,0.69283,0.693,0.69269,0.69281,508200003.0
2005-03-24 18:38:00,0.69269,0.69288,0.69266,0.69273,289499996.0
2005-03-24 18:39:00,0.69278,0.69284,0.69267,0.69283,282599996.0
2005-03-24 18:40:00,0.69276,0.69281,0.69257,0.69257,378800001.0
2005-03-24 18:41:00,0.69254,0.69274,0.6925,0.69268,625099998.0
2005-03-24 18:42:00,0.69263,0.69263,0.69242,0.69258,477400000.0
2005-03-24 18:43:00,0.6925,0.6925,0.69239,0.69246,376900002.0
2005-03-24 18:44:00,0.69229,0.69243,0.69229,0.69243,524799998.0
2005-03-24 18:45:00,0.69245,0.69252,0.69234,0.6925,430699996.0
2005-03-24 18:46:00,0.69248,0.69254,0.69233,0.69254,180399997.0
2005-03-24 18:47:00,0.69251,0.69253,0.69241,0.69246,226799998.0
2005-03-24 18:48:00,0.69245,0.69254,0.69237,0.69247,397399999.0
2005-03-24 18:49:00,0.69241,0.69247,0.69238,0.69247,193500003.0
2005-03-24 18:50:00,0.69227,0.69246,0.69227,0.69246,179400001.0
2005-03-24 18:51:00,0.6924,0.69246,0.69234,0.69246,285900000.0
2005-03-24 18:52:00,0.69239,0.69246,0.6923,0.69237,346699999.0
2005-03-24 18:53:00,0.69231,0.69246,0.69231,0.69237,751399999.0
2005-03-24 18:54:00,0.69243,0.69245,0.69225,0.69245,218900001.0
2005-03-24 18:55:00,0.69242,0.69242,0.69226,0.69226,458500008.0
2005-03-24 18:56:00,0.69226,0.69237,0.69223,0.69225,307299997.0
2005-03-24 18:57:00,0.69224,0.69224,0.69208,0.69208,412700000.0
2005-03-24 18:58:00,0.69197,0.69219,0.69197,0.69219,1006899999.0
2005-03-24 18:59:00,0.6922,0.69223,0.69214,0.69214,659899996.0
2005-03-24 19:00:00,0.69209,0.69223,0.69201,0.69209,485800005.0
2005-03-24 19:01:00,0.6921,0.69212,0.69194,0.69195,96200000.0
2005-03-24 19:02:00,0.69191,0.69221,0.69191,0.69215,690699994.0
2005-03-24 19:03:00,0.69207,0.69236,0.69203,0.69216,449700004.0
2005-03-24 19:04:00,0.69211,0.69243,0.69211,0.69227,344600004.0
2005-03-24 19:05:00,0.69226,0.69246,0.69226,0.69246,359300000.0
2005-03-24 19:06:00,0.69234,0.69254,0.69221,0.69234,538299997.0
2005-03-24 19:07:00,0.69245,0.69245,0.69222,0.69242,379999999.0
2005-03-24 19:08:00,0.69215,0.69242,0.69215,0.69222,765199996.0
2005-03-24 19:09:00,0.69241,0.6925,0.69232,0.6925,806699999.0
2005-03-24 19:10:00,0.69243,0.69255,0.69243,0.69255,411399996.0
2005-03-24 19:11:00,0.69257,0.69257,0.69242,0.6925,100400000.0
2005-03-24 19:12:00,0.69234,0.69254,0.69234,0.69244,307400004.0
2005-03-24 19:13:00,0.6924,0.69253,0.69228,0.69245,356900002.0
2005-03-24 19:14:00,0.69254,0.69273,0.69254,0.69273,310499998.0
2005-03-24 19:15:00,0.69272,0.69279,0.69248,0.69255,709400003.0
2005-03-24 19:16:00,0.69263,0.69268,0.69254,0.69266,151799998.0
2005-03-24 19:17:00,0.69268,0.69273,0.69252,0.69266,342999997.0
2005-03-24 19:18:00,0.69247,0.6927,0.69241,0.6926,341999995.0
2005-03-24 19:19:00,0.69268,0.69276,0.69262,0.69268,691299996.0
2005-03-24 19:20:00,0.69263,0.69272,0.69258,0.69264,358999990.0
2005-03-24 19:21:00,0.69275,0.69281,0.69271,0.69276,147700001.0
2005-03-24 19:22:00,0.69269,0.69278,0.69247,0.69276,285600000.0
2005-03-24 19:23:00,0.69267,0.69279,0.69263,0.69278,299299998.0
2005-03-24 19:24:00,0.69275,0.69275,0.69262,0.6927,199000000.0
2005-03-24 19:25:00,0.69253,0.69274,0.69251,0.69263,241599995.0
2005-03-24 19:26:00,0.69271,0.69281,0.69252,0.69265,406400004.0
2005-03-24 19:27:00,0.69267,0.69279,0.69267,0.69277,531100002.0
2005-03-24 19:28:00,0.69273,0.69279,0.69267,0.69279,283099998.0
2005-03-24 19:29:00,0.69261,0.69275,0.69261,0.69275,510099999.0
2005-03-24 19:30:00,0.69256,0.69268,0.69238,0.69263,574299997.0
2005-03-24 19:31:00,0.69273,0.69275,0.69259,0.69268,791799999.0
2005-03-24 19:32:00,0.69267,0.69267,0.69251,0.69267,465199997.0
2005-03-24 19:33:00,0.69257,0.69264,0.69249,0.69249,156100000.0
2005-03-24 19:34:00,0.69239,0.69273,0.69239,0.69273,523900000.0
2005-03-24 19:35:00,0.69268,0.69277,0.69268,0.69277,599100000.0
2005-03-24 19:36:00,0.69269,0.69273,0.6924,0.69273,460599996.0
2005-03-24 19:37:00,0.69268,0.69274,0.69255,0.69266,300499996.0
2005-03-24 19:38:00,0.69258,0.69278,0.69256,0.69266,244199999.0
2005-03-24 19:39:00,0.69265,0.69285,0.69265,0.69285,745000001.0
2005-03-24 19:40:00,0.69277,0.69284,0.69272,0.69281,654400002.0
2005-03-24 19:41:00,0.69268,0.69284,0.69268,0.69276,575699998.0
2005-03-24 19:42:00,0.69271,0.69291,0.69271,0.6928,262199995.0
2005-03-24 19:43:00,0.69281,0.6929,0.69272,0.6929,218800002.0
2005-03-24 19:44:00,0.69275,0.69294,0.69273,0.69274,328700004.0
2005-03-24 19:45:00,0.69284,0.69292,0.69271,0.69285,300100002.0
2005-03-24 19:46:00,0.6926,0.69284,0.6926,0.6927,242499999.0
2005-03-24 19:47:00,0.69272,0.69295,0.69272,0.69295,172000003.0
2005-03-24 19:48:00,0.69275,0.69285,0.69275,0.69279,146599997.0
2005-03-24 19:49:00,0.69277,0.69294,0.69277,0.69294,279499999.0
2005-03-24 19:50:00,0.69286,0.69286,0.69261,0.69261,423900006.0
2005-03-24 19:51:00,0.69275,0.69278,0.69266,0.69276,275299999.0
2005-03-24 19:52:00,0.69268,0.69275,0.6926,0.6926,251400004.0
2005-03-24 19:53:00,0.69256,0.69269,0.69253,0.69263,137199999.0
2005-03-24 19:54:00,0.69264,0.69273,0.69252,0.69273,50100001.0
2005-03-24 19:55:00,0.69261,0.69261,0.6924,0.69253,126900001.0
2005-03-24 19:56:00,0.69242,0.69251,0.69242,0.69248,93100000.0
2005-03-24 19:57:00,0.69247,0.69253,0.69238,0.69253,577599997.0
2005-03-24 19:58:00,0.6923,0.69263,0.6923,0.69254,342899999.0
2005-03-24 19:59:00,0.69244,0.69249,0.69227,0.69249,556399999.0
2005-03-24 20:00:00,0.69248,0.69258,0.6924,0.69258,72000000.0
2005-03-24 20:01:00,0.69262,0.69265,0.69255,0.6926,280899992.0
2005-03-24 20:02:00,0.69262,0.69264,0.69239,0.69249,126499998.0
2005-03-24 20:03:00,0.6926,0.69263,0.69249,0.69257,208899995.0
2005-03-24 20:04:00,0.69255,0.69255,0.69242,0.69247,142200002.0
2005-03-24 20:05:00,0.69245,0.6926,0.69243,0.69258,134499999.0
2005-03-24 20:06:00,0.6925,0.69254,0.69241,0.69254,118899999.0
2005-03-24 20:07:00,0.69241,0.69241,0.69231,0.69237,212300002.0
2005-03-24 20:08:00,0.69246,0.69254,0.69233,0.69254,572300001.0
2005-03-24 20:09:00,0.69247,0.69253,0.69241,0.69241,182899999.0
2005-03-24 20:10:00,0.69221,0.69248,0.69221,0.69246,147100000.0
2005-03-24 20:11:00,0.69243,0.69263,0.69241,0.6925,270999997.0
2005-03-24 20:12:00,0.69242,0.69251,0.69192,0.69245,1052400007.0
2005-03-24 20:13:00,0.69244,0.6925,0.6922,0.69226,482899993.0
2005-03-24 20:14:00,0.69214,0.69258,0.69214,0.69219,352299999.0
2005-03-24 20:15:00,0.69241,0.69276,0.69231,0.69231,658300004.0
2005-03-24 20:16:00,0.69219,0.69272,0.69204,0.69235,363600002.0
2005-03-24 20:17:00,0.6922,0.69227,0.6921,0.69215,132400000.0
2005-03-24 20:18:00,0.69221,0.69241,0.6922,0.6922,298200005.0
2005-03-24 20:19:00,0.69227,0.69239,0.69215,0.69239,383499997.0
2005-03-24 20:20:00,0.69212,0.69242,0.69212,0.69233,384500002.0
2005-03-24 20:21:00,0.69228,0.69242,0.69219,0.69235,147599999.0
2005-03-24 20:22:00,0.69237,0.69242,0.69221,0.69233,145899998.0
2005-03-24 20:23:00,0.69234,0.69242,0.69221,0.69242,498400006.0
2005-03-24 20:24:00,0.69213,0.69228,0.69213,0.69228,349799999.0
2005-03-24 20:25:00,0.6922,0.69229,0.69208,0.69217,554099998.0
2005-03-24 20:26:00,0.69222,0.69235,0.69207,0.69235,734599997.0
2005-03-24 20:27:00,0.69236,0.69241,0.69211,0.69227,541500004.0
2005-03-24 20:28:00,0.6923,0.69234,0.69216,0.69234,446699997.0
2005-03-24 20:29:00,0.69239,0.69246,0.69228,0.69234,699500000.0
2005-03-24 20:30:00,0.69234,0.69236,0.69221,0.69235,1980499977.0
2005-03-24 20:31:00,0.69209,0.69233,0.69198,0.69222,973599992.0
2005-03-24 20:32:00,0.69209,0.69233,0.69209,0.69217,1240599992.0
2005-03-24 20:33:00,0.69216,0.69234,0.69214,0.69218,233200002.0
2005-03-24 20:34:00,0.69199,0.6922,0.69185,0.69203,253400003.0
2005-03-24 20:35:00,0.6921,0.69228,0.692,0.69209,366399998.0
2005-03-24 20:36:00,0.69199,0.6921,0.69187,0.6921,331799998.0
2005-03-24 20:37:00,0.69203,0.69213,0.69197,0.69197,707499993.0
2005-03-24 20:38:00,0.69208,0.69208,0.69177,0.69191,903000002.0
2005-03-24 20:39:00,0.69203,0.69211,0.69192,0.69201,555399998.0
2005-03-24 20:40:00,0.69209,0.69211,0.69199,0.69206,444200002.0
2005-03-24 20:41:00,0.69208,0.69222,0.69208,0.69212,328900002.0
2005-03-24 20:42:00,0.69217,0.6922,0.69206,0.69206,214400005.0
2005-03-24 20:43:00,0.69215,0.69216,0.6919,0.69211,745499991.0
2005-03-24 20:44:00,0.69213,0.69213,0.69196,0.69197,1071899996.0
2005-03-24 20:45:00,0.69216,0.69216,0.69201,0.69214,340800007.0
2005-03-24 20:46:00,0.69211,0.69223,0.69211,0.69223,219699997.0
2005-03-24 20:47:00,0.69215,0.69221,0.692,0.69221,401100000.0
2005-03-24 20:48:00,0.69185,0.69219,0.69185,0.69219,847899996.0
2005-03-24 20:49:00,0.69225,0.69234,0.69219,0.69219,210299997.0
2005-03-24 20:50:00,0.6921,0.69231,0.6921,0.69224,1381799988.0
2005-03-24 20:51:00,0.69231,0.69231,0.69218,0.69218,446500000.0
2005-03-24 20:52:00,0.69227,0.69234,0.69215,0.69225,450900001.0
2005-03-24 20:53:00,0.69217,0.6923,0.692,0.692,1117999998.0
2005-03-24 20:54:00,0.69232,0.69232,0.69202,0.69202,797299996.0
2005-03-24 20:55:00,0.69215,0.69223,0.69201,0.69214,428900005.0
2005-03-24 20:56:00,0.692,0.69217,0.6918,0.6921,975500001.0
2005-03-24 20:57:00,0.6921,0.6922,0.6921,0.69212,1335100003.0
2005-03-24 20:58:00,0.6922,0.69227,0.69211,0.69224,502500003.0
2005-03-24 20:59:00,0.69216,0.69221,0.69205,0.69205,1478299996.0
2005-03-24 21:00:00,0.69216,0.6922,0.69191,0.69194,1717600006.0
2005-03-24 21:01:00,0.69224,0.69224,0.69203,0.69203,1071499994.0
2005-03-24 21:02:00,0.69229,0.6923,0.69216,0.69223,493500002.0
2005-03-24 21:03:00,0.69231,0.69232,0.69215,0.69222,769499994.0
2005-03-24 21:04:00,0.69231,0.69231,0.69208,0.69224,461499993.0
2005-03-24 21:05:00,0.69218,0.69221,0.69206,0.69214,738300002.0
2005-03-24 21:06:00,0.69212,0.69221,0.69197,0.69209,638600001.0
2005-03-24 21:07:00,0.69215,0.69227,0.69215,0.69224,85900001.0
2005-03-24 21:08:00,0.69223,0.69223,0.69206,0.69208,90899998.0
2005-03-24 21:09:00,0.69217,0.69225,0.6921,0.69225,313400002.0
2005-03-24 21:10:00,0.69222,0.69225,0.69208,0.69223,90800002.0
2005-03-24 21:11:00,0.69229,0.69232,0.69222,0.69227,238399997.0
2005-03-24 21:12:00,0.69198,0.69229,0.69198,0.69228,123900004.0
2005-03-24 21:13:00,0.69227,0.69232,0.69211,0.69222,372699996.0
2005-03-24 21:14:00,0.69227,0.6923,0.69204,0.69215,701600000.0
2005-03-24 21:15:00,0.69221,0.69225,0.69205,0.69225,396899997.0
2005-03-24 21:16:00,0.6919,0.69227,0.6919,0.69226,421000000.0
2005-03-24 21:17:00,0.69227,0.69227,0.69212,0.69227,110099999.0
2005-03-24 21:18:00,0.6922,0.6922,0.69205,0.69216,110100000.0
2005-03-24 21:19:00,0.69217,0.6922,0.69211,0.6922,524099999.0
2005-03-24 21:20:00,0.69225,0.69225,0.69215,0.69217,970900009.0
2005-03-24 21:21:00,0.69217,0.6922,0.69207,0.69207,434599993.0
2005-03-24 21:22:00,0.69212,0.69212,0.69189,0.69209,835499999.0
2005-03-24 21:23:00,0.6921,0.69212,0.69183,0.69185,164300003.0
2005-03-24 21:24:00,0.69186,0.69196,0.69184,0.69192,221799998.0
2005-03-24 21:25:00,0.69198,0.69205,0.6918,0.69201,217000003.0
2005-03-24 21:26:00,0.69202,0.69211,0.69202,0.69211,53400000.0
2005-03-24 21:27:00,0.69212,0.69212,0.6919,0.69197,171300000.0
2005-03-24 21:28:00,0.69196,0.69199,0.69181,0.69195,298599994.0
2005-03-24 21:29:00,0.69188,0.69201,0.69188,0.69201,84600002.0
2005-03-24 21:30:00,0.6919,0.69201,0.69187,0.69201,98899998.0
2005-03-24 21:31:00,0.69204,0.69204,0.69197,0.69203,103400000.0
2005-03-24 21:32:00,0.69206,0.6921,0.69205,0.69207,523999999.0
2005-03-24 21:33:00,0.692,0.69214,0.69198,0.69198,491099993.0
2005-03-24 21:34:00,0.69203,0.69203,0.69187,0.69187,429699996.0
2005-03-24 21:35:00,0.692,0.69204,0.69191,0.69196,231900005.0
2005-03-24 21:36:00,0.69171,0.69191,0.69171,0.6919,85699999.0
2005-03-24 21:37:00,0.69198,0.69204,0.69192,0.69204,255899998.0
2005-03-24 21:38:00,0.69197,0.69202,0.69185,0.69194,212000002.0
2005-03-24 21:39:00,0.69195,0.69203,0.69184,0.69184,105599998.0
2005-03-24 21:40:00,0.6915,0.69193,0.6915,0.69193,123500001.0
2005-03-24 21:41:00,0.69188,0.69193,0.69177,0.69193,127600000.0
2005-03-24 21:42:00,0.69194,0.69194,0.6917,0.69193,281299996.0
2005-03-24 21:43:00,0.69195,0.69198,0.69185,0.69194,319200006.0
2005-03-24 21:44:00,0.69185,0.69201,0.6918,0.69196,620100002.0
2005-03-24 21:45:00,0.692,0.69202,0.69193,0.69193,109600001.0
2005-03-24 21:46:00,0.6919,0.69204,0.6919,0.6919,404799998.0
2005-03-24 21:47:00,0.69198,0.69205,0.69192,0.69198,257600002.0
2005-03-24 21:48:00,0.69183,0.69191,0.69174,0.69187,151900003.0
2005-03-24 21:49:00,0.69194,0.69195,0.69183,0.69187,219000002.0
2005-03-24 21:50:00,0.69183,0.69189,0.69163,0.69189,165500000.0
2005-03-24 21:51:00,0.69193,0.69193,0.69178,0.69178,272399998.0
2005-03-24 21:52:00,0.69177,0.69187,0.69175,0.6918,173299999.0
2005-03-24 21:53:00,0.69176,0.6918,0.69171,0.6918,92000004.0
2005-03-24 21:54:00,0.69158,0.6918,0.69158,0.6918,328000001.0
2005-03-24 21:55:00,0.69181,0.69181,0.69164,0.69164,157100003.0
2005-03-24 21:56:00,0.69169,0.6918,0.69169,0.69179,184699996.0
2005-03-24 21:57:00,0.69173,0.69181,0.69161,0.69181,279500002.0
2005-03-24 21:58:00,0.6917,0.69181,0.69164,0.69181,121499999.0
2005-03-24 21:59:00,0.69174,0.69195,0.69174,0.69195,520800001.0
2005-03-24 22:00:00,0.6919,0.69192,0.69175,0.69184,227299999.0
2005-03-24 22:01:00,0.6918,0.69183,0.69163,0.69176,478100003.0
2005-03-24 22:02:00,0.69174,0.69174,0.69161,0.69162,371600004.0
2005-03-24 22:03:00,0.69162,0.69179,0.69149,0.69156,561799995.0
2005-03-24 22:04:00,0.69165,0.69175,0.69155,0.69169,296099999.0
2005-03-24 22:05:00,0.69175,0.69181,0.6917,0.69173,166600000.0
2005-03-24 22:06:00,0.69176,0.69179,0.6917,0.69176,138400000.0
2005-03-24 22:07:00,0.69174,0.6918,0.69165,0.69174,113100003.0
2005-03-24 22:08:00,0.69149,0.6918,0.69149,0.69156,223200002.0
2005-03-24 22:09:00,0.69159,0.69182,0.69159,0.69178,122100000.0
2005-03-24 22:10:00,0.69153,0.69172,0.69148,0.69171,100300001.0
2005-03-24 22:11:00,0.69166,0.69166,0.69157,0.69157,114500002.0
2005-03-24 22:12:00,0.69119,0.69171,0.69119,0.69171,417799998.0
2005-03-24 22:13:00,0.69177,0.69181,0.69172,0.69175,148999999.0
2005-03-24 22:14:00,0.69179,0.69179,0.6916,0.69174,121600001.0
2005-03-24 22:15:00,0.69176,0.69176,0.69158,0.69158,605900003.0
2005-03-24 22:16:00,0.69157,0.69164,0.6914,0.69164,417800002.0
2005-03-24 22:17:00,0.69168,0.69174,0.69162,0.69162,170000000.0
2005-03-24 22:18:00,0.69155,0.69172,0.69155,0.69172,103700003.0
2005-03-24 22:19:00,0.69152,0.69157,0.69144,0.69152,146500004.0
2005-03-24 22:20:00,0.69163,0.69164,0.69156,0.69164,72000001.0
2005-03-24 22:21:00,0.69163,0.69163,0.69148,0.69161,461499999.0
2005-03-24 22:22:00,0.69129,0.6916,0.69129,0.6915,278799996.0
2005-03-24 22:23:00,0.69156,0.69157,0.6914,0.69148,420500002.0
2005-03-24 22:24:00,0.69115,0.69158,0.69115,0.69146,242300002.0
2005-03-24 22:25:00,0.6916,0.69165,0.69153,0.69165,256299994.0
2005-03-24 22:26:00,0.69129,0.69161,0.69129,0.69161,285599999.0
2005-03-24 22:27:00,0.69162,0.69171,0.6916,0.69171,116000003.0
2005-03-24 22:28:00,0.69156,0.69162,0.69155,0.69155,155799998.0
2005-03-24 22:29:00,0.69164,0.69164,0.69147,0.69153,396199999.0
2005-03-24 22:30:00,0.69152,0.6917,0.69152,0.69167,80599998.0
2005-03-24 22:31:00,0.69168,0.69168,0.69151,0.69151,155999999.0
2005-03-24 22:32:00,0.69168,0.69171,0.6915,0.69159,239299997.0
2005-03-24 22:33:00,0.69149,0.69163,0.6914,0.69163,238000001.0
2005-03-24 22:34:00,0.69157,0.69169,0.69145,0.69169,303499999.0
2005-03-24 22:35:00,0.69168,0.69182,0.69168,0.69178,119199998.0
2005-03-24 22:36:00,0.69163,0.69173,0.69163,0.69169,171800001.0
2005-03-24 22:37:00,0.69176,0.69181,0.69155,0.69155,184800001.0
2005-03-24 22:38:00,0.69161,0.6917,0.69161,0.6917,94500000.0
2005-03-24 22:39:00,0.69166,0.69171,0.69161,0.69165,141800000.0
2005-03-24 22:40:00,0.69156,0.69176,0.69156,0.69163,438600000.0
2005-03-24 22:41:00,0.69174,0.6918,0.69171,0.69171,198900002.0
2005-03-24 22:42:00,0.69157,0.69179,0.69157,0.69165,287799999.0
2005-03-24 22:43:00,0.69171,0.69184,0.69164,0.69184,132300000.0
2005-03-24 22:44:00,0.69168,0.6919,0.69168,0.69189,132000003.0
2005-03-24 22:45:00,0.69181,0.69185,0.6917,0.69185,159000001.0
2005-03-24 22:46:00,0.69173,0.69179,0.69163,0.69163,159799998.0
2005-03-24 22:47:00,0.69188,0.69189,0.6918,0.69183,137799998.0
2005-03-24 22:48:00,0.69144,0.69182,0.69144,0.69161,324199995.0
2005-03-24 22:49:00,0.69176,0.69183,0.69167,0.69167,139099998.0
2005-03-24 22:50:00,0.69148,0.69191,0.69148,0.69185,111799999.0
2005-03-24 22:51:00,0.69181,0.69181,0.6916,0.6916,160600002.0
2005-03-24 22:52:00,0.69173,0.69186,0.69173,0.69177,109199997.0
2005-03-24 22:53:00,0.69181,0.69181,0.69161,0.69161,176300002.0
2005-03-24 22:54:00,0.6918,0.69189,0.69175,0.6918,148399996.0
2005-03-24 22:55:00,0.69187,0.69192,0.69175,0.69176,160100001.0
2005-03-24 22:56:00,0.6918,0.6918,0.69171,0.69171,54500001.0
2005-03-24 22:57:00,0.69185,0.6919,0.69164,0.69174,130400005.0
2005-03-24 22:58:00,0.69165,0.69181,0.69164,0.69165,246800001.0
2005-03-24 22:59:00,0.69174,0.69182,0.69162,0.69162,244200002.0
2005-03-24 23:00:00,0.69157,0.69191,0.69157,0.69169,168599997.0
2005-03-24 23:01:00,0.69177,0.69191,0.69175,0.69182,136500000.0
2005-03-24 23:02:00,0.69175,0.69188,0.69167,0.69185,158200003.0
2005-03-24 23:03:00,0.69181,0.69195,0.69181,0.69195,123900000.0
2005-03-24 23:04:00,0.69173,0.69185,0.69169,0.6917,86899998.0
2005-03-24 23:05:00,0.69187,0.69187,0.69174,0.69186,75099998.0
2005-03-24 23:06:00,0.69194,0.69194,0.6917,0.6917,230799996.0
2005-03-24 23:07:00,0.6916,0.6917,0.69153,0.69165,204199999.0
2005-03-24 23:08:00,0.69146,0.69189,0.69146,0.69178,199000002.0
2005-03-24 23:09:00,0.69171,0.69193,0.69171,0.6918,133500004.0
2005-03-24 23:10:00,0.69173,0.69184,0.6917,0.69184,153000003.0
2005-03-24 23:11:00,0.69183,0.69188,0.69166,0.69175,214399997.0
2005-03-24 23:12:00,0.69173,0.69195,0.69168,0.69195,82300001.0
2005-03-24 23:13:00,0.6919,0.6919,0.69184,0.69187,108399998.0
2005-03-24 23:14:00,0.69166,0.69187,0.69166,0.69186,184899992.0
2005-03-24 23:15:00,0.69188,0.69197,0.69188,0.6919,72900000.0
2005-03-24 23:16:00,0.69183,0.69186,0.69183,0.69186,46500001.0
2005-03-24 23:17:00,0.69191,0.69203,0.69191,0.69193,160400005.0
2005-03-24 23:18:00,0.69179,0.69185,0.69172,0.69183,97500002.0
2005-03-24 23:19:00,0.6919,0.69196,0.69182,0.69187,174100003.0
2005-03-24 23:20:00,0.69191,0.69197,0.69176,0.69184,184399995.0
2005-03-24 23:21:00,0.69193,0.69193,0.69173,0.69183,192399999.0
2005-03-24 23:22:00,0.69157,0.6918,0.69157,0.6918,34300001.0
2005-03-24 23:23:00,0.69197,0.69204,0.69169,0.69169,189599999.0
2005-03-24 23:24:00,0.69153,0.69189,0.69153,0.69169,123599998.0
2005-03-24 23:25:00,0.69191,0.69191,0.69183,0.69183,108400001.0
2005-03-24 23:26:00,0.69188,0.69188,0.69171,0.69176,141200001.0
2005-03-24 23:27:00,0.69191,0.69199,0.69184,0.69199,88499999.0
2005-03-24 23:28:00,0.69199,0.69199,0.69189,0.69189,8000000.0
2005-03-24 23:29:00,0.69183,0.69195,0.69178,0.69178,61400002.0
2005-03-24 23:30:00,0.69198,0.69213,0.69181,0.69181,157400003.0
2005-03-24 23:31:00,0.69193,0.69204,0.69193,0.69198,214699999.0
2005-03-24 23:32:00,0.69195,0.692,0.69185,0.692,99700000.0
2005-03-24 23:33:00,0.69202,0.69207,0.69199,0.69207,92400000.0
2005-03-24 23:34:00,0.69193,0.69197,0.69185,0.69191,187300003.0
2005-03-24 23:35:00,0.69194,0.6921,0.69178,0.6921,110699998.0
2005-03-24 23:36:00,0.6919,0.69198,0.6919,0.69198,72799997.0
2005-03-24 23:37:00,0.692,0.69201,0.69194,0.69198,239900004.0
2005-03-24 23:38:00,0.69188,0.692,0.69179,0.69189,137900001.0
2005-03-24 23:39:00,0.69168,0.69191,0.69168,0.69188,94300002.0
2005-03-24 23:40:00,0.69162,0.6917,0.69162,0.6917,58999999.0
2005-03-24 23:41:00,0.69196,0.69196,0.69184,0.69184,82099998.0
2005-03-24 23:42:00,0.69179,0.69184,0.69179,0.69184,71799998.0
2005-03-24 23:43:00,0.69186,0.69191,0.69178,0.69191,181600002.0
2005-03-24 23:44:00,0.69166,0.69185,0.69166,0.69185,65000003.0
2005-03-24 23:45:00,0.69172,0.69191,0.69172,0.69191,49499998.0
2005-03-24 23:46:00,0.69185,0.69202,0.69185,0.6919,85899999.0
2005-03-24 23:47:00,0.69204,0.69209,0.69195,0.69201,139200001.0
2005-03-24 23:48:00,0.69188,0.69201,0.6918,0.69201,67300000.0
2005-03-24 23:49:00,0.69195,0.69195,0.6918,0.69187,85300000.0
2005-03-24 23:50:00,0.69157,0.69192,0.69157,0.69192,62100000.0
2005-03-24 23:51:00,0.69174,0.69187,0.69174,0.69187,35100000.0
2005-03-24 23:52:00,0.69161,0.69187,0.69161,0.69173,78700002.0
2005-03-24 23:53:00,0.69172,0.69194,0.69172,0.69187,167700000.0
2005-03-24 23:54:00,0.69156,0.69197,0.69156,0.69186,168000003.0
2005-03-24 23:55:00,0.6921,0.6921,0.69196,0.69205,127699999.0
2005-03-24 23:56:00,0.69177,0.69199,0.69177,0.69195,171800002.0
2005-03-24 23:57:00,0.69198,0.692,0.69189,0.692,91899999.0
2005-03-24 23:58:00,0.69171,0.69192,0.6915,0.6915,241099996.0
2005-03-24 23:59:00,0.69182,0.69199,0.69182,0.69199,60600001.0
2005-03-25 00:00:00,0.69204,0.69209,0.69196,0.69207,192400001.0
2005-03-25 00:01:00,0.6921,0.69217,0.692,0.69214,106400002.0
2005-03-25 00:02:00,0.69193,0.69222,0.69193,0.6922,143699999.0
2005-03-25 00:03:00,0.69213,0.69223,0.69193,0.69223,149900000.0
2005-03-25 00:04:00,0.69214,0.69222,0.69201,0.69222,184600000.0
2005-03-25 00:05:00,0.69202,0.69213,0.69196,0.69212,102799998.0
2005-03-25 00:06:00,0.6921,0.69222,0.69203,0.6921,204400001.0
2005-03-25 00:07:00,0.69209,0.69209,0.69182,0.69205,214599999.0
2005-03-25 00:08:00,0.69207,0.6922,0.69192,0.69192,135999999.0
2005-03-25 00:09:00,0.6921,0.69212,0.69193,0.69195,174899999.0
2005-03-25 00:10:00,0.69205,0.6922,0.69203,0.69215,216099996.0
2005-03-25 00:11:00,0.6921,0.6921,0.69188,0.69188,65699999.0
2005-03-25 00:12:00,0.69179,0.69196,0.69179,0.69192,142599999.0
2005-03-25 00:13:00,0.69188,0.69188,0.69175,0.69175,56800000.0
2005-03-25 00:14:00,0.69185,0.69201,0.69181,0.69201,134099998.0
2005-03-25 00:15:00,0.6921,0.69216,0.69209,0.69209,114000000.0
2005-03-25 00:16:00,0.69179,0.6921,0.69179,0.69207,75800002.0
2005-03-25 00:17:00,0.69193,0.69202,0.69193,0.69196,67899999.0
2005-03-25 00:18:00,0.69162,0.69221,0.69162,0.69221,136700004.0
2005-03-25 00:19:00,0.6921,0.6921,0.692,0.692,84900002.0
2005-03-25 00:20:00,0.692,0.69205,0.69187,0.69187,68499999.0
2005-03-25 00:21:00,0.69205,0.69207,0.69183,0.69183,186100004.0
2005-03-25 00:22:00,0.69203,0.69215,0.692,0.69215,119000001.0
2005-03-25 00:23:00,0.6921,0.69223,0.69206,0.69223,118900002.0
2005-03-25 00:24:00,0.6921,0.69212,0.69185,0.69192,234800005.0
2005-03-25 00:25:00,0.69205,0.69209,0.69181,0.69181,166399998.0
2005-03-25 00:26:00,0.69162,0.69206,0.69162,0.69204,256300000.0
2005-03-25 00:27:00,0.69207,0.69211,0.69187,0.69211,111300001.0
2005-03-25 00:28:00,0.69196,0.69205,0.69193,0.69199,148900002.0
2005-03-25 00:29:00,0.69192,0.6921,0.69192,0.69207,74800000.0
2005-03-25 00:30:00,0.69212,0.69212,0.69202,0.69212,62399999.0
2005-03-25 00:31:00,0.6919,0.6921,0.6919,0.69209,316900005.0
2005-03-25 00:32:00,0.69203,0.69211,0.69203,0.69211,181799999.0
2005-03-25 00:33:00,0.69207,0.69215,0.692,0.69215,131499998.0
2005-03-25 00:34:00,0.69209,0.69209,0.69202,0.69206,104700001.0
2005-03-25 00:35:00,0.69193,0.69201,0.69177,0.69177,72000000.0
2005-03-25 00:36:00,0.69192,0.69207,0.69192,0.69205,169400003.0
2005-03-25 00:37:00,0.69201,0.69203,0.69193,0.69193,139500001.0
2005-03-25 00:38:00,0.692,0.692,0.69188,0.692,137499996.0
2005-03-25 00:39:00,0.69188,0.69195,0.69178,0.69189,195599998.0
2005-03-25 00:40:00,0.6921,0.69212,0.69189,0.69189,102500000.0
2005-03-25 00:41:00,0.69198,0.69198,0.69185,0.6919,125899999.0
2005-03-25 00:42:00,0.69198,0.69198,0.69175,0.69183,181400004.0
2005-03-25 00:43:00,0.69198,0.69208,0.69183,0.69183,219100000.0
2005-03-25 00:44:00,0.69197,0.69212,0.69197,0.69205,123199997.0
2005-03-25 00:45:00,0.69191,0.69203,0.69191,0.69198,208800001.0
2005-03-25 00:46:00,0.69193,0.69207,0.69193,0.69198,114999999.0
2005-03-25 00:47:00,0.69208,0.69215,0.69208,0.69215,24700000.0
2005-03-25 00:48:00,0.69208,0.69208,0.69196,0.69202,179299999.0
2005-03-25 00:49:00,0.69213,0.69217,0.69212,0.69212,213999999.0
2005-03-25 00:50:00,0.6921,0.6921,0.6919,0.6919,64000001.0
2005-03-25 00:51:00,0.69193,0.69211,0.69174,0.69211,76600001.0
2005-03-25 00:52:00,0.692,0.692,0.69169,0.6917,131999998.0
2005-03-25 00:53:00,0.69208,0.69219,0.69195,0.69219,88100000.0
2005-03-25 00:54:00,0.69214,0.69225,0.69214,0.6922,27900001.0
2005-03-25 00:55:00,0.69218,0.69218,0.69198,0.69212,110899999.0
2005-03-25 00:56:00,0.69205,0.69208,0.69192,0.69208,113200002.0
2005-03-25 00:57:00,0.69203,0.69218,0.6918,0.69218,149700003.0
2005-03-25 00:58:00,0.69188,0.692,0.69183,0.692,140800000.0
2005-03-25 00:59:00,0.69185,0.69206,0.69185,0.69198,62600000.0
2005-03-25 01:00:00,0.6919,0.69199,0.6918,0.6918,170100004.0
2005-03-25 01:01:00,0.69194,0.69194,0.69186,0.69186,13500000.0
2005-03-25 01:02:00,0.69191,0.69191,0.69173,0.69182,116599999.0
2005-03-25 01:03:00,0.69188,0.69194,0.69184,0.69184,214600005.0
2005-03-25 01:04:00,0.6917,0.69179,0.69162,0.69176,157299998.0
2005-03-25 01:05:00,0.69178,0.69178,0.69173,0.69173,55500001.0
2005-03-25 01:06:00,0.69139,0.69166,0.69139,0.69166,125200005.0
2005-03-25 01:07:00,0.69177,0.69183,0.69163,0.69167,156999999.0
2005-03-25 01:08:00,0.69161,0.69195,0.69161,0.69184,264999998.0
2005-03-25 01:09:00,0.69187,0.69193,0.6918,0.69193,161500001.0
2005-03-25 01:10:00,0.69168,0.6918,0.69156,0.69171,230900003.0
2005-03-25 01:11:00,0.69171,0.69186,0.69166,0.69181,240000000.0
2005-03-25 01:12:00,0.69181,0.69192,0.69177,0.69178,156599998.0
2005-03-25 01:13:00,0.69183,0.69194,0.69179,0.69194,147199996.0
2005-03-25 01:14:00,0.69173,0.69192,0.69172,0.69192,142000000.0
2005-03-25 01:15:00,0.69184,0.69192,0.69184,0.69192,132000000.0
2005-03-25 01:16:00,0.69166,0.69183,0.69161,0.69183,244399996.0
2005-03-25 01:17:00,0.69185,0.69198,0.69185,0.69198,110200001.0
2005-03-25 01:18:00,0.69207,0.69207,0.69181,0.69184,71200000.0
2005-03-25 01:19:00,0.69185,0.692,0.69183,0.692,214700000.0
2005-03-25 01:20:00,0.69196,0.69204,0.69187,0.69202,162999999.0
2005-03-25 01:21:00,0.692,0.69202,0.69193,0.69198,282900003.0
2005-03-25 01:22:00,0.69178,0.69208,0.69178,0.692,76999999.0
2005-03-25 01:23:00,0.69175,0.69204,0.69167,0.69204,149300001.0
2005-03-25 01:24:00,0.69186,0.69209,0.69186,0.69208,55300002.0
2005-03-25 01:25:00,0.69183,0.69199,0.69169,0.69199,122900002.0
2005-03-25 01:26:00,0.69203,0.69203,0.69171,0.69196,122700000.0
2005-03-25 01:27:00,0.69205,0.69205,0.69194,0.69194,102999998.0
2005-03-25 01:28:00,0.69197,0.69213,0.69197,0.69207,80899998.0
2005-03-25 01:29:00,0.69201,0.69217,0.69201,0.69217,75099998.0
2005-03-25 01:30:00,0.69208,0.69208,0.69178,0.69195,167100002.0
2005-03-25 01:31:00,0.69203,0.69212,0.69202,0.69212,131899997.0
2005-03-25 01:32:00,0.69221,0.69226,0.69221,0.69226,32700001.0
2005-03-25 01:33:00,0.6921,0.69213,0.69206,0.69211,123000003.0
2005-03-25 01:34:00,0.69193,0.69206,0.69186,0.69206,124600000.0
2005-03-25 01:35:00,0.692,0.69204,0.69179,0.69179,135600000.0
2005-03-25 01:36:00,0.6921,0.6921,0.69194,0.69197,197500002.0
2005-03-25 01:37:00,0.69205,0.69213,0.69194,0.69213,156800002.0
2005-03-25 01:38:00,0.69219,0.69219,0.692,0.69205,102699999.0
2005-03-25 01:39:00,0.69215,0.69217,0.69207,0.69217,98000001.0
2005-03-25 01:40:00,0.69213,0.69214,0.69206,0.69206,160699997.0
2005-03-25 01:41:00,0.69214,0.69215,0.69197,0.69197,160700003.0
2005-03-25 01:42:00,0.692,0.692,0.69188,0.69194,193100001.0
2005-03-25 01:43:00,0.69195,0.69202,0.69181,0.69185,212800004.0
2005-03-25 01:44:00,0.69162,0.692,0.69162,0.692,135399998.0
2005-03-25 01:45:00,0.69196,0.69204,0.69187,0.69204,193100007.0
2005-03-25 01:46:00,0.69203,0.69204,0.69162,0.69162,196700004.0
2005-03-25 01:47:00,0.69178,0.69199,0.69178,0.69199,51100001.0
2005-03-25 01:48:00,0.6917,0.69203,0.6917,0.69203,215000005.0
2005-03-25 01:49:00,0.69182,0.69194,0.69178,0.69178,157100003.0
2005-03-25 01:50:00,0.69165,0.69191,0.69165,0.69185,240299993.0
2005-03-25 01:51:00,0.69183,0.69203,0.69183,0.69195,128100000.0
2005-03-25 01:52:00,0.6917,0.69199,0.6917,0.69199,88599997.0
2005-03-25 01:53:00,0.69191,0.69191,0.69162,0.69162,159299996.0
2005-03-25 01:54:00,0.6916,0.69191,0.69153,0.69187,149299998.0
2005-03-25 01:55:00,0.6919,0.69191,0.69183,0.69191,68200002.0
2005-03-25 01:56:00,0.69173,0.6919,0.69162,0.6919,227000003.0
2005-03-25 01:57:00,0.69191,0.69191,0.69164,0.69164,67700001.0
2005-03-25 01:58:00,0.69188,0.69188,0.6917,0.69175,69999999.0
2005-03-25 01:59:00,0.69187,0.69193,0.69182,0.69185,175399999.0
2005-03-25 02:00:00,0.69178,0.6919,0.69176,0.69182,193899999.0
2005-03-25 02:01:00,0.69198,0.69203,0.69173,0.69173,282700004.0
2005-03-25 02:02:00,0.69172,0.69199,0.69172,0.69198,151400000.0
2005-03-25 02:03:00,0.69188,0.69201,0.69175,0.69195,179000004.0
2005-03-25 02:04:00,0.69183,0.69185,0.69174,0.69184,138000002.0
2005-03-25 02:05:00,0.69186,0.69192,0.69176,0.69189,160299998.0
2005-03-25 02:06:00,0.69187,0.69187,0.69158,0.69163,160900000.0
2005-03-25 02:07:00,0.6919,0.69202,0.6919,0.69196,150800002.0
2005-03-25 02:08:00,0.69193,0.69208,0.69193,0.69208,313299998.0
2005-03-25 02:09:00,0.69215,0.69215,0.69202,0.69203,152600004.0
2005-03-25 02:10:00,0.69208,0.69208,0.69192,0.69193,76700000.0
2005-03-25 02:11:00,0.69183,0.69208,0.69183,0.69208,115699998.0
2005-03-25 02:12:00,0.69192,0.692,0.69192,0.692,86200001.0
2005-03-25 02:13:00,0.69198,0.69212,0.69198,0.69199,182600000.0
2005-03-25 02:14:00,0.6917,0.69197,0.6917,0.69173,107700002.0
2005-03-25 02:15:00,0.69161,0.69202,0.69161,0.69202,118300000.0
2005-03-25 02:16:00,0.69202,0.69202,0.69178,0.69199,33900000.0
2005-03-25 02:17:00,0.69178,0.6921,0.69178,0.6921,146999998.0
2005-03-25 02:18:00,0.69201,0.69201,0.69199,0.69199,20700000.0
2005-03-25 02:19:00,0.69201,0.69201,0.69192,0.69192,139800003.0
2005-03-25 02:20:00,0.69197,0.69205,0.69197,0.692,134800000.0
2005-03-25 02:21:00,0.69197,0.692,0.69191,0.69192,64800001.0
2005-03-25 02:22:00,0.6919,0.69197,0.69171,0.69171,67100002.0
2005-03-25 02:23:00,0.69173,0.692,0.69173,0.69189,133699997.0
2005-03-25 02:24:00,0.69175,0.69219,0.69175,0.69219,129400000.0
2005-03-25 02:25:00,0.69222,0.69222,0.69201,0.69208,138899996.0
2005-03-25 02:26:00,0.69202,0.69213,0.69202,0.69213,125999998.0
2005-03-25 02:27:00,0.69207,0.69208,0.69184,0.69184,156999999.0
2005-03-25 02:28:00,0.69154,0.69197,0.69154,0.69185,163199998.0
2005-03-25 02:29:00,0.69187,0.69203,0.69187,0.69203,125400003.0
2005-03-25 02:30:00,0.692,0.69203,0.69166,0.69203,200400000.0
2005-03-25 02:31:00,0.69183,0.69209,0.69183,0.69201,135199996.0
2005-03-25 02:32:00,0.69185,0.69191,0.69177,0.69177,88499999.0
2005-03-25 02:33:00,0.69166,0.69198,0.69166,0.69198,53600002.0
2005-03-25 02:34:00,0.6917,0.69201,0.6917,0.69201,119700001.0
2005-03-25 02:35:00,0.69165,0.69191,0.6915,0.69191,151900002.0
2005-03-25 02:36:00,0.69166,0.69211,0.69166,0.69206,146200001.0
2005-03-25 02:37:00,0.69194,0.69194,0.69169,0.69193,181299997.0
2005-03-25 02:38:00,0.69193,0.69198,0.69173,0.69192,203299998.0
2005-03-25 02:39:00,0.69197,0.69197,0.69179,0.69186,172499997.0
2005-03-25 02:40:00,0.69162,0.6919,0.69162,0.69184,87499998.0
2005-03-25 02:41:00,0.69176,0.69195,0.69176,0.69195,136500002.0
2005-03-25 02:42:00,0.69175,0.69205,0.69175,0.69205,122099998.0
2005-03-25 02:43:00,0.69198,0.69205,0.69191,0.69205,67700001.0
2005-03-25 02:44:00,0.69209,0.69209,0.69182,0.69188,134400005.0
2005-03-25 02:45:00,0.69191,0.69208,0.69191,0.69208,145500001.0
2005-03-25 02:46:00,0.6919,0.69202,0.6919,0.69202,118500003.0
2005-03-25 02:47:00,0.69208,0.69213,0.69201,0.69213,116300002.0
2005-03-25 02:48:00,0.692,0.69205,0.69184,0.69198,67700001.0
2005-03-25 02:49:00,0.69215,0.69225,0.69207,0.69225,239399994.0
2005-03-25 02:50:00,0.69186,0.6921,0.69183,0.6921,99099998.0
2005-03-25 02:51:00,0.69207,0.6921,0.692,0.692,59300000.0
2005-03-25 02:52:00,0.6917,0.69203,0.6917,0.69203,225999995.0
2005-03-25 02:53:00,0.69201,0.69201,0.69192,0.69192,111099998.0
2005-03-25 02:54:00,0.69201,0.69214,0.69201,0.69207,180699998.0
2005-03-25 02:55:00,0.69208,0.69208,0.69201,0.69207,93099998.0
2005-03-25 02:56:00,0.69207,0.6921,0.69189,0.69189,121799999.0
2005-03-25 02:57:00,0.69211,0.69218,0.69203,0.69207,278600001.0
2005-03-25 02:58:00,0.69196,0.69207,0.69187,0.69207,156699998.0
2005-03-25 02:59:00,0.69183,0.69199,0.69181,0.69196,189900001.0
2005-03-25 03:00:00,0.69197,0.69197,0.69174,0.69177,114900000.0
2005-03-25 03:01:00,0.69177,0.6919,0.69177,0.69187,172400003.0
2005-03-25 03:02:00,0.69193,0.69198,0.69183,0.69198,273300003.0
2005-03-25 03:03:00,0.69203,0.69203,0.69194,0.69196,38000000.0
2005-03-25 03:04:00,0.69204,0.69213,0.69198,0.69209,201299998.0
2005-03-25 03:05:00,0.69202,0.69205,0.69189,0.69189,129900002.0
2005-03-25 03:06:00,0.69186,0.69195,0.6918,0.69193,102200002.0
2005-03-25 03:07:00,0.69182,0.69199,0.69173,0.69199,78900002.0
2005-03-25 03:08:00,0.6918,0.69189,0.69174,0.6918,207600002.0
2005-03-25 03:09:00,0.69203,0.69203,0.69172,0.69173,147799998.0
2005-03-25 03:10:00,0.69184,0.69192,0.69165,0.69172,156199999.0
2005-03-25 03:11:00,0.69187,0.69192,0.69179,0.69179,120700000.0
2005-03-25 03:12:00,0.69178,0.69178,0.69156,0.69171,117299998.0
2005-03-25 03:13:00,0.6918,0.69184,0.6918,0.69184,48000000.0
2005-03-25 03:14:00,0.69177,0.69194,0.69177,0.69179,72500001.0
2005-03-25 03:15:00,0.69181,0.69192,0.69181,0.69183,196899992.0
2005-03-25 03:16:00,0.69185,0.6919,0.69179,0.69189,95500002.0
2005-03-25 03:17:00,0.69188,0.69198,0.69187,0.69198,190000000.0
2005-03-25 03:18:00,0.69187,0.69201,0.69187,0.69201,83599997.0
2005-03-25 03:19:00,0.692,0.692,0.69193,0.69193,136000002.0
2005-03-25 03:20:00,0.69168,0.69196,0.69165,0.69194,208999998.0
2005-03-25 03:21:00,0.69174,0.69189,0.69174,0.69189,34000001.0
2005-03-25 03:22:00,0.69164,0.69197,0.69164,0.69197,105499998.0
2005-03-25 03:23:00,0.69203,0.69203,0.69188,0.69197,203099999.0
2005-03-25 03:24:00,0.69197,0.69205,0.69179,0.69179,141399998.0
2005-03-25 03:25:00,0.69193,0.692,0.69193,0.692,72599998.0
2005-03-25 03:26:00,0.6919,0.69201,0.69185,0.69201,113200002.0
2005-03-25 03:27:00,0.69192,0.69203,0.69192,0.69203,83000002.0
2005-03-25 03:28:00,0.69205,0.69219,0.69205,0.69207,149100000.0
2005-03-25 03:29:00,0.69187,0.69216,0.69186,0.69207,149400002.0
2005-03-25 03:30:00,0.69202,0.69216,0.6919,0.69205,169099999.0
2005-03-25 03:31:00,0.69212,0.69212,0.69193,0.69203,85600001.0
2005-03-25 03:32:00,0.69202,0.69214,0.69192,0.69214,114300001.0
2005-03-25 03:33:00,0.69202,0.69221,0.69199,0.69221,84100003.0
2005-03-25 03:34:00,0.69205,0.6923,0.69194,0.6923,116800001.0
2005-03-25 03:35:00,0.69207,0.69225,0.69207,0.69225,102800001.0
2005-03-25 03:36:00,0.69217,0.69231,0.69217,0.69226,172000003.0
2005-03-25 03:37:00,0.69235,0.69243,0.69232,0.69235,251200003.0
2005-03-25 03:38:00,0.69224,0.69231,0.69222,0.69224,183600001.0
2005-03-25 03:39:00,0.69214,0.69226,0.69214,0.69226,12600000.0
2005-03-25 03:40:00,0.69222,0.6923,0.69222,0.6923,60799998.0
2005-03-25 03:41:00,0.69232,0.69242,0.69232,0.69239,99000002.0
2005-03-25 03:42:00,0.69235,0.69235,0.69213,0.69221,82200001.0
2005-03-25 03:43:00,0.69218,0.69232,0.69218,0.69221,73100000.0
2005-03-25 03:44:00,0.69182,0.69218,0.69182,0.69217,207599999.0
2005-03-25 03:45:00,0.69217,0.6922,0.69203,0.69203,118100002.0
2005-03-25 03:46:00,0.69212,0.69216,0.69204,0.69204,122599999.0
2005-03-25 03:47:00,0.69221,0.69221,0.69211,0.69212,172599998.0
2005-03-25 03:48:00,0.69219,0.69233,0.69215,0.69233,156100002.0
2005-03-25 03:49:00,0.6922,0.69228,0.69206,0.69219,243699997.0
2005-03-25 03:50:00,0.69183,0.69206,0.69174,0.69206,112900001.0
2005-03-25 03:51:00,0.692,0.69214,0.69189,0.69214,194500000.0
2005-03-25 03:52:00,0.69212,0.69216,0.69198,0.69215,194600001.0
2005-03-25 03:53:00,0.69203,0.69215,0.69187,0.69193,297199996.0
2005-03-25 03:54:00,0.69197,0.69201,0.69187,0.69199,117500001.0
2005-03-25 03:55:00,0.69196,0.69209,0.69184,0.69209,72400002.0
2005-03-25 03:56:00,0.69185,0.69204,0.69181,0.69203,106000000.0
2005-03-25 03:57:00,0.69203,0.69209,0.69196,0.69209,86600002.0
2005-03-25 03:58:00,0.69183,0.69207,0.69183,0.69197,109799998.0
2005-03-25 03:59:00,0.69209,0.69212,0.69194,0.69199,154800002.0
2005-03-25 04:00:00,0.69205,0.69208,0.69205,0.69208,54300000.0
2005-03-25 04:01:00,0.69198,0.69207,0.69193,0.69207,145400002.0
2005-03-25 04:02:00,0.69212,0.69212,0.69191,0.69201,182099998.0
2005-03-25 04:03:00,0.69196,0.69208,0.69196,0.69207,136100000.0
2005-03-25 04:04:00,0.69172,0.69209,0.69172,0.69209,114399999.0
2005-03-25 04:05:00,0.69211,0.69211,0.69211,0.69211,24800000.0
2005-03-25 04:06:00,0.69203,0.69218,0.69203,0.69217,157399998.0
2005-03-25 04:07:00,0.69219,0.6922,0.69203,0.69219,163800001.0
2005-03-25 04:08:00,0.69195,0.69211,0.69195,0.69208,174999998.0
2005-03-25 04:09:00,0.69205,0.6921,0.69205,0.6921,89500000.0
2005-03-25 04:10:00,0.69207,0.69207,0.69186,0.69192,101799998.0
2005-03-25 04:11:00,0.6921,0.69212,0.69202,0.69202,110600001.0
2005-03-25 04:12:00,0.69199,0.69211,0.69199,0.69211,41700000.0
2005-03-25 04:13:00,0.69197,0.69201,0.6918,0.69191,183499998.0
2005-03-25 04:14:00,0.69184,0.69189,0.69184,0.69189,21500001.0
2005-03-25 04:15:00,0.69198,0.69209,0.69186,0.69209,88100001.0
2005-03-25 04:16:00,0.69198,0.69198,0.69187,0.69194,68600002.0
2005-03-25 04:17:00,0.69198,0.69198,0.69184,0.69188,56599999.0
2005-03-25 04:18:00,0.69193,0.69196,0.69162,0.69196,133099997.0
2005-03-25 04:19:00,0.69207,0.69212,0.69196,0.69201,94800001.0
2005-03-25 04:20:00,0.69187,0.69192,0.69164,0.69164,111199998.0
2005-03-25 04:21:00,0.692,0.692,0.69183,0.69192,181900000.0
2005-03-25 04:22:00,0.6918,0.692,0.69177,0.69177,207399999.0
2005-03-25 04:23:00,0.69175,0.69199,0.69175,0.6919,131699999.0
2005-03-25 04:24:00,0.69186,0.69203,0.69186,0.69203,105500000.0
2005-03-25 04:25:00,0.69193,0.69202,0.69186,0.69202,117700000.0
2005-03-25 04:26:00,0.69185,0.692,0.69183,0.69183,111599998.0
2005-03-25 04:27:00,0.69207,0.69211,0.69179,0.69196,122900001.0
2005-03-25 04:28:00,0.69197,0.69203,0.69197,0.69201,38100000.0
2005-03-25 04:29:00,0.69207,0.69211,0.69187,0.69187,73200000.0
2005-03-25 04:30:00,0.69161,0.69207,0.69161,0.69207,58200001.0
2005-03-25 04:31:00,0.69196,0.6921,0.69189,0.6921,203500000.0
2005-03-25 04:32:00,0.69195,0.69205,0.6919,0.69193,168800003.0
2005-03-25 04:33:00,0.69203,0.69213,0.69195,0.69207,188499997.0
2005-03-25 04:34:00,0.69193,0.69212,0.69193,0.69205,91000001.0
2005-03-25 04:35:00,0.69213,0.69213,0.69198,0.69206,187199999.0
2005-03-25 04:36:00,0.692,0.69217,0.692,0.69217,171199999.0
2005-03-25 04:37:00,0.69205,0.69215,0.69205,0.69208,183000002.0
2005-03-25 04:38:00,0.69189,0.69204,0.69179,0.69204,226899998.0
2005-03-25 04:39:00,0.69217,0.69224,0.69204,0.69205,228099994.0
2005-03-25 04:40:00,0.69179,0.69179,0.69164,0.69164,30300000.0
2005-03-25 04:41:00,0.69193,0.692,0.69193,0.692,52600001.0
2005-03-25 04:42:00,0.69215,0.69215,0.69199,0.69205,68300001.0
2005-03-25 04:43:00,0.69207,0.69213,0.69197,0.69197,67500000.0
2005-03-25 04:44:00,0.69209,0.69209,0.69192,0.69192,174099999.0
2005-03-25 04:45:00,0.6921,0.69223,0.69206,0.69223,155399999.0
2005-03-25 04:46:00,0.69214,0.69214,0.69209,0.6921,85300000.0
2005-03-25 04:47:00,0.69212,0.69219,0.69212,0.69218,94300001.0
2005-03-25 04:48:00,0.69198,0.69216,0.69198,0.6921,117000001.0
2005-03-25 04:49:00,0.69202,0.69219,0.69202,0.69209,247599996.0
2005-03-25 04:50:00,0.69188,0.69206,0.69175,0.69206,81600002.0
2005-03-25 04:51:00,0.6921,0.69217,0.69203,0.69207,149699997.0
2005-03-25 04:52:00,0.69186,0.69196,0.69186,0.69196,16700000.0
2005-03-25 04:53:00,0.6921,0.69215,0.69201,0.69201,76899998.0
2005-03-25 04:54:00,0.69203,0.69212,0.69203,0.6921,127600003.0
2005-03-25 04:55:00,0.692,0.69201,0.69188,0.69201,188700003.0
2005-03-25 04:56:00,0.69196,0.69196,0.69187,0.69196,156800001.0
2005-03-25 04:57:00,0.6919,0.69201,0.6919,0.69201,151499998.0
2005-03-25 04:58:00,0.69183,0.692,0.6918,0.692,108599999.0
2005-03-25 04:59:00,0.69198,0.692,0.69186,0.692,147900003.0
2005-03-25 05:00:00,0.69176,0.69194,0.6917,0.69194,55299998.0
2005-03-25 05:01:00,0.69203,0.69213,0.69198,0.69198,148399998.0
2005-03-25 05:02:00,0.69193,0.69199,0.69193,0.69199,47700001.0
2005-03-25 05:03:00,0.69202,0.69208,0.69202,0.69204,132200001.0
2005-03-25 05:04:00,0.69203,0.69203,0.69197,0.69203,51800001.0
2005-03-25 05:05:00,0.69195,0.69204,0.69172,0.69204,206600003.0
2005-03-25 05:06:00,0.69183,0.69198,0.69174,0.69198,41600000.0
2005-03-25 05:07:00,0.69198,0.69201,0.69189,0.69201,62100000.0
2005-03-25 05:08:00,0.69195,0.69197,0.69182,0.69197,67800001.0
2005-03-25 05:09:00,0.69205,0.69209,0.69193,0.69208,174500001.0
2005-03-25 05:10:00,0.69194,0.69198,0.69186,0.6919,176399999.0
2005-03-25 05:11:00,0.69202,0.69207,0.69189,0.69207,109400000.0
2005-03-25 05:12:00,0.692,0.69204,0.69177,0.69194,118800000.0
2005-03-25 05:13:00,0.6919,0.69205,0.6919,0.69205,148400001.0
2005-03-25 05:14:00,0.69193,0.69198,0.69184,0.69191,77899999.0
2005-03-25 05:15:00,0.692,0.692,0.69191,0.69195,134699996.0
2005-03-25 05:16:00,0.69185,0.69205,0.69171,0.69205,99699998.0
2005-03-25 05:17:00,0.6919,0.69204,0.6919,0.69204,93200000.0
2005-03-25 05:18:00,0.69195,0.69206,0.69187,0.69206,191800001.0
2005-03-25 05:19:00,0.69199,0.69207,0.69191,0.69207,216899998.0
2005-03-25 05:20:00,0.69183,0.692,0.69183,0.69191,181799999.0
2005-03-25 05:21:00,0.69173,0.692,0.69171,0.692,112200001.0
2005-03-25 05:22:00,0.69199,0.69199,0.69164,0.69164,171399999.0
2005-03-25 05:23:00,0.69178,0.69197,0.69178,0.69197,39300000.0
2005-03-25 05:24:00,0.69166,0.69195,0.69161,0.69195,102000001.0
2005-03-25 05:25:00,0.69216,0.69216,0.69189,0.69202,224600006.0
2005-03-25 05:26:00,0.69208,0.69208,0.69184,0.6919,224200003.0
2005-03-25 05:27:00,0.69199,0.69203,0.69199,0.69203,67799999.0
2005-03-25 05:28:00,0.69207,0.6921,0.69198,0.69198,68500000.0
2005-03-25 05:29:00,0.69201,0.69201,0.69175,0.69175,150099997.0
2005-03-25 05:30:00,0.6921,0.69215,0.69199,0.69212,165700002.0
2005-03-25 05:31:00,0.69209,0.69209,0.69208,0.69208,27100000.0
2005-03-25 05:32:00,0.69172,0.69212,0.69172,0.6921,305200003.0
2005-03-25 05:33:00,0.69214,0.69225,0.69214,0.69216,114100004.0
2005-03-25 05:34:00,0.69202,0.69202,0.69183,0.69193,117800001.0
2005-03-25 05:35:00,0.6921,0.69213,0.6921,0.6921,97200002.0
2005-03-25 05:36:00,0.69196,0.69205,0.6919,0.69205,178899998.0
2005-03-25 05:37:00,0.69198,0.69222,0.69198,0.69217,87000001.0
2005-03-25 05:38:00,0.69187,0.69202,0.69168,0.69168,141400000.0
2005-03-25 05:39:00,0.69193,0.692,0.69189,0.69196,95200002.0
2005-03-25 05:40:00,0.69198,0.6921,0.69188,0.692,226900001.0
2005-03-25 05:41:00,0.69207,0.69212,0.69196,0.69204,267000007.0
2005-03-25 05:42:00,0.69192,0.6921,0.69192,0.69209,124300003.0
2005-03-25 05:43:00,0.69209,0.69218,0.69208,0.69208,120000001.0
2005-03-25 05:44:00,0.69177,0.69199,0.69177,0.69199,68600000.0
2005-03-25 05:45:00,0.69198,0.692,0.69184,0.69188,209700002.0
2005-03-25 05:46:00,0.69193,0.69202,0.69193,0.69198,289599997.0
2005-03-25 05:47:00,0.69202,0.69205,0.69198,0.692,240300003.0
2005-03-25 05:48:00,0.69189,0.69209,0.69189,0.69198,99200002.0
2005-03-25 05:49:00,0.69222,0.69229,0.69214,0.69214,111600000.0
2005-03-25 05:50:00,0.6921,0.69218,0.69201,0.69218,77600001.0
2005-03-25 05:51:00,0.69213,0.69213,0.69193,0.69205,182800001.0
2005-03-25 05:52:00,0.69201,0.69226,0.69201,0.69205,150800001.0
2005-03-25 05:53:00,0.69195,0.69215,0.69195,0.69208,136000000.0
2005-03-25 05:54:00,0.692,0.6921,0.69189,0.69191,247700000.0
2005-03-25 05:55:00,0.6921,0.6921,0.69182,0.69182,53700001.0
2005-03-25 05:56:00,0.69185,0.69198,0.69179,0.69187,251299996.0
2005-03-25 05:57:00,0.69213,0.69217,0.69213,0.69215,119599999.0
2005-03-25 05:58:00,0.69198,0.6922,0.69198,0.69216,176499999.0
2005-03-25 05:59:00,0.69198,0.69222,0.69196,0.69222,159100002.0
2005-03-25 06:00:00,0.69178,0.69193,0.69167,0.69193,185200001.0
2005-03-25 06:01:00,0.6921,0.69221,0.69198,0.69198,195600000.0
2005-03-25 06:02:00,0.69193,0.69206,0.69193,0.69197,237099996.0
2005-03-25 06:03:00,0.69203,0.69208,0.69161,0.69161,104600003.0
2005-03-25 06:04:00,0.69177,0.69212,0.69177,0.6919,77400000.0
2005-03-25 06:05:00,0.69207,0.69213,0.69194,0.69204,238499998.0
2005-03-25 06:06:00,0.69178,0.69218,0.69178,0.69216,167600003.0
2005-03-25 06:07:00,0.69213,0.69213,0.69191,0.69205,288399998.0
2005-03-25 06:08:00,0.69205,0.69206,0.69191,0.69205,241499998.0
2005-03-25 06:09:00,0.69209,0.69216,0.69209,0.6921,170999999.0
2005-03-25 06:10:00,0.69212,0.69213,0.692,0.69213,101399998.0
2005-03-25 06:11:00,0.6922,0.6922,0.69202,0.69203,129199998.0
2005-03-25 06:12:00,0.6918,0.6921,0.6918,0.69206,113299998.0
2005-03-25 06:13:00,0.69196,0.69212,0.69192,0.69212,67799999.0
2005-03-25 06:14:00,0.69192,0.69213,0.69192,0.69213,191800000.0
2005-03-25 06:15:00,0.69215,0.69215,0.69203,0.69214,133100002.0
2005-03-25 06:16:00,0.69222,0.69222,0.69195,0.69205,172000005.0
2005-03-25 06:17:00,0.69194,0.69209,0.6919,0.69206,271699997.0
2005-03-25 06:18:00,0.69205,0.69213,0.6919,0.69195,347099999.0
2005-03-25 06:19:00,0.69193,0.69215,0.69193,0.69201,182000002.0
2005-03-25 06:20:00,0.692,0.69212,0.692,0.69207,110900003.0
2005-03-25 06:21:00,0.69217,0.69223,0.69206,0.69206,87800002.0
2005-03-25 06:22:00,0.69196,0.69219,0.69192,0.69218,254600006.0
2005-03-25 06:23:00,0.69229,0.69234,0.69216,0.69217,173499998.0
2005-03-25 06:24:00,0.69221,0.69223,0.69209,0.69209,96599998.0
2005-03-25 06:25:00,0.69211,0.69211,0.69202,0.69209,110600000.0
2005-03-25 06:26:00,0.69196,0.69218,0.69196,0.69218,48100000.0
2005-03-25 06:27:00,0.69217,0.69222,0.69197,0.69208,176499999.0
2005-03-25 06:28:00,0.69191,0.69208,0.69182,0.69199,172599999.0
2005-03-25 06:29:00,0.69225,0.69225,0.69217,0.69217,88199999.0
2005-03-25 06:30:00,0.69212,0.69221,0.69212,0.69221,113799999.0
2005-03-25 06:31:00,0.69218,0.69224,0.69216,0.69219,210600001.0
2005-03-25 06:32:00,0.6922,0.69234,0.69217,0.69217,104399998.0
2005-03-25 06:33:00,0.69207,0.69221,0.69207,0.69221,34700000.0
2005-03-25 06:34:00,0.6922,0.69222,0.69194,0.69198,172099998.0
2005-03-25 06:35:00,0.69212,0.69222,0.69206,0.69222,187899993.0
2005-03-25 06:36:00,0.69215,0.69222,0.69209,0.69222,92100001.0
2005-03-25 06:37:00,0.69226,0.69226,0.69212,0.69218,269600002.0
2005-03-25 06:38:00,0.69213,0.6922,0.69213,0.6922,8800000.0
2005-03-25 06:39:00,0.69202,0.69218,0.69195,0.69216,87000001.0
2005-03-25 06:40:00,0.69218,0.69222,0.6921,0.69219,168700001.0
2005-03-25 06:41:00,0.69213,0.69217,0.69201,0.69208,231899999.0
2005-03-25 06:42:00,0.69188,0.69212,0.69183,0.69208,109399998.0
2005-03-25 06:43:00,0.69207,0.69215,0.69207,0.69215,42300002.0
2005-03-25 06:44:00,0.69203,0.69221,0.69203,0.69206,158300001.0
2005-03-25 06:45:00,0.69177,0.69208,0.69177,0.692,118200000.0
2005-03-25 06:46:00,0.69205,0.69215,0.69205,0.6921,173800003.0
2005-03-25 06:47:00,0.69208,0.6921,0.69199,0.6921,115800000.0
2005-03-25 06:48:00,0.6921,0.69217,0.6921,0.69212,52499999.0
2005-03-25 06:49:00,0.69208,0.69214,0.69205,0.69209,236900006.0
2005-03-25 06:50:00,0.69202,0.6921,0.69202,0.6921,12800000.0
2005-03-25 06:51:00,0.69207,0.69213,0.69203,0.69203,94299999.0
2005-03-25 06:52:00,0.69203,0.69215,0.69203,0.69215,136600001.0
2005-03-25 06:53:00,0.69205,0.69205,0.69185,0.69189,151099997.0
2005-03-25 06:54:00,0.692,0.6921,0.69191,0.69195,227600003.0
2005-03-25 06:55:00,0.69196,0.69207,0.69187,0.6919,179200000.0
2005-03-25 06:56:00,0.69187,0.6921,0.69187,0.69203,199299994.0
2005-03-25 06:57:00,0.69193,0.69218,0.69193,0.69216,37700000.0
2005-03-25 06:58:00,0.69212,0.69229,0.69212,0.69215,118900001.0
2005-03-25 06:59:00,0.6921,0.69211,0.69193,0.69211,128399998.0
2005-03-25 07:00:00,0.69187,0.69206,0.69187,0.69206,112400000.0
2005-03-25 07:01:00,0.69213,0.6922,0.69208,0.6922,145299996.0
2005-03-25 07:02:00,0.69217,0.69222,0.69198,0.69202,181999999.0
2005-03-25 07:03:00,0.6922,0.6922,0.69217,0.69217,65699998.0
2005-03-25 07:04:00,0.692,0.69207,0.69186,0.69204,107799999.0
2005-03-25 07:05:00,0.69215,0.69215,0.69198,0.69205,116700002.0
2005-03-25 07:06:00,0.69212,0.69212,0.69202,0.69211,111700004.0
2005-03-25 07:07:00,0.69218,0.6922,0.69201,0.69205,137000001.0
2005-03-25 07:08:00,0.6919,0.69223,0.6919,0.69218,101499999.0
2005-03-25 07:09:00,0.6919,0.69219,0.69178,0.69219,248899996.0
2005-03-25 07:10:00,0.69193,0.69217,0.69193,0.69217,169100001.0
2005-03-25 07:11:00,0.69201,0.69209,0.69194,0.69206,140600000.0
2005-03-25 07:12:00,0.69208,0.69208,0.69199,0.69205,186199997.0
2005-03-25 07:13:00,0.69218,0.69218,0.69204,0.69205,223899998.0
2005-03-25 07:14:00,0.69214,0.69214,0.6918,0.6918,103300002.0
2005-03-25 07:15:00,0.69183,0.69214,0.69183,0.69194,101700002.0
2005-03-25 07:16:00,0.69185,0.6922,0.69185,0.69218,197700001.0
2005-03-25 07:17:00,0.69209,0.69209,0.69175,0.69175,160700000.0
2005-03-25 07:18:00,0.69186,0.69221,0.69186,0.69218,49600000.0
2005-03-25 07:19:00,0.69217,0.69217,0.69203,0.69207,113299996.0
2005-03-25 07:20:00,0.69202,0.69213,0.69189,0.69197,100399998.0
2005-03-25 07:21:00,0.692,0.69207,0.69187,0.69202,191800001.0
2005-03-25 07:22:00,0.69203,0.69213,0.69203,0.69205,82900000.0
2005-03-25 07:23:00,0.69217,0.69222,0.69195,0.69203,229699998.0
2005-03-25 07:24:00,0.69193,0.69209,0.69193,0.69209,8800000.0
2005-03-25 07:25:00,0.69213,0.69213,0.69169,0.69173,165000001.0
2005-03-25 07:26:00,0.69208,0.69208,0.69185,0.69185,63900000.0
2005-03-25 07:27:00,0.69191,0.69208,0.6918,0.69208,146899999.0
2005-03-25 07:28:00,0.69172,0.69218,0.69172,0.69215,196700000.0
2005-03-25 07:29:00,0.69195,0.6921,0.69183,0.69199,196500001.0
2005-03-25 07:30:00,0.69204,0.6922,0.69192,0.6922,154200002.0
2005-03-25 07:31:00,0.69207,0.6922,0.69207,0.69217,26400000.0
2005-03-25 07:32:00,0.692,0.692,0.69176,0.69184,133999997.0
2005-03-25 07:33:00,0.69181,0.69202,0.69153,0.69202,240999999.0
2005-03-25 07:34:00,0.69171,0.69199,0.69149,0.69199,217300002.0
2005-03-25 07:35:00,0.69186,0.69222,0.69186,0.69222,109700000.0
2005-03-25 07:36:00,0.6916,0.69218,0.6915,0.69214,189699999.0
2005-03-25 07:37:00,0.692,0.69215,0.69187,0.6919,252000000.0
2005-03-25 07:38:00,0.69202,0.69217,0.69197,0.69202,88000000.0
2005-03-25 07:39:00,0.69172,0.69216,0.69172,0.69216,134400000.0
2005-03-25 07:40:00,0.69185,0.69219,0.69185,0.69194,113100001.0
2005-03-25 07:41:00,0.69195,0.6922,0.6919,0.69218,136099999.0
2005-03-25 07:42:00,0.69216,0.69216,0.69199,0.69212,149200000.0
2005-03-25 07:43:00,0.69217,0.69225,0.69215,0.69219,95400002.0
2005-03-25 07:44:00,0.69188,0.69221,0.69188,0.69221,64599998.0
2005-03-25 07:45:00,0.69212,0.69212,0.69192,0.69192,87300002.0
2005-03-25 07:46:00,0.69199,0.69219,0.69199,0.69212,132500000.0
2005-03-25 07:47:00,0.6922,0.69221,0.69209,0.69221,131799998.0
2005-03-25 07:48:00,0.692,0.69221,0.692,0.69221,46200002.0
2005-03-25 07:49:00,0.69202,0.69231,0.69202,0.69211,183499997.0
2005-03-25 07:50:00,0.692,0.69216,0.6919,0.69216,253999996.0
2005-03-25 07:51:00,0.69205,0.69209,0.69183,0.69184,166300001.0
2005-03-25 07:52:00,0.69208,0.69208,0.69193,0.69206,131600003.0
2005-03-25 07:53:00,0.69199,0.69216,0.69187,0.69189,254000000.0
2005-03-25 07:54:00,0.69202,0.69214,0.69202,0.69202,92700000.0
2005-03-25 07:55:00,0.69173,0.69228,0.69171,0.69224,199700003.0
2005-03-25 07:56:00,0.69187,0.69222,0.69187,0.69222,172099999.0
2005-03-25 07:57:00,0.69226,0.69231,0.69221,0.69231,129800001.0
2005-03-25 07:58:00,0.69212,0.69228,0.69202,0.69215,186200004.0
2005-03-25 07:59:00,0.6923,0.69239,0.69226,0.69226,96700002.0
2005-03-25 08:00:00,0.69227,0.69227,0.69199,0.69205,175399996.0
2005-03-25 08:01:00,0.69222,0.69224,0.69212,0.69215,230300000.0
2005-03-25 08:02:00,0.6922,0.69237,0.69219,0.69219,61300000.0
2005-03-25 08:03:00,0.69217,0.69237,0.69217,0.69226,113400001.0
2005-03-25 08:04:00,0.69218,0.69218,0.69202,0.69205,77499998.0
2005-03-25 08:05:00,0.69222,0.69226,0.69215,0.69221,226600001.0
2005-03-25 08:06:00,0.69232,0.69234,0.69207,0.69207,140500000.0
2005-03-25 08:07:00,0.6922,0.69227,0.69207,0.69218,254200002.0
2005-03-25 08:08:00,0.69222,0.6923,0.69202,0.69229,253600001.0
2005-03-25 08:09:00,0.69242,0.69242,0.69212,0.69221,267099996.0
2005-03-25 08:10:00,0.69222,0.69226,0.69212,0.69221,144399999.0
2005-03-25 08:11:00,0.69232,0.69239,0.69231,0.69237,168399996.0
2005-03-25 08:12:00,0.69265,0.69265,0.69231,0.69243,140299998.0
2005-03-25 08:13:00,0.6922,0.69255,0.69219,0.69249,222200001.0
2005-03-25 08:14:00,0.69233,0.6925,0.6923,0.69239,274900004.0
2005-03-25 08:15:00,0.6923,0.69241,0.6923,0.69236,119699999.0
2005-03-25 08:16:00,0.69227,0.69233,0.69219,0.69233,112600003.0
2005-03-25 08:17:00,0.69238,0.69238,0.69223,0.69237,74300001.0
2005-03-25 08:18:00,0.69215,0.69236,0.6921,0.69225,129600001.0
2005-03-25 08:19:00,0.69217,0.69226,0.69217,0.69218,180200002.0
2005-03-25 08:20:00,0.69197,0.69229,0.69197,0.69229,44400000.0
2005-03-25 08:21:00,0.69213,0.69214,0.69213,0.69214,42400000.0
2005-03-25 08:22:00,0.69205,0.6923,0.69205,0.69227,108799999.0
2005-03-25 08:23:00,0.69226,0.69241,0.69226,0.69241,57400001.0
2005-03-25 08:24:00,0.69217,0.69235,0.69217,0.69235,217699993.0
2005-03-25 08:25:00,0.69229,0.69241,0.69227,0.69227,145299999.0
2005-03-25 08:26:00,0.6921,0.69215,0.6921,0.69215,8800000.0
2005-03-25 08:27:00,0.69221,0.69232,0.69217,0.69226,113200001.0
2005-03-25 08:28:00,0.69201,0.69244,0.69201,0.6924,142800001.0
2005-03-25 08:29:00,0.6923,0.6923,0.69217,0.69217,34300000.0
2005-03-25 08:30:00,0.69215,0.69221,0.69198,0.69221,177699998.0
2005-03-25 08:31:00,0.6922,0.69227,0.69205,0.69219,110100001.0
2005-03-25 08:32:00,0.69225,0.69232,0.6921,0.69224,178600002.0
2005-03-25 08:33:00,0.69229,0.69234,0.69227,0.69227,152000005.0
2005-03-25 08:34:00,0.69198,0.6923,0.69198,0.6923,100400000.0
2005-03-25 08:35:00,0.6921,0.69229,0.69208,0.69221,273399997.0
2005-03-25 08:36:00,0.69199,0.69235,0.69199,0.6921,176799998.0
2005-03-25 08:37:00,0.69207,0.69228,0.69207,0.69208,122599998.0
2005-03-25 08:38:00,0.69218,0.69265,0.69218,0.69265,125800000.0
2005-03-25 08:39:00,0.69232,0.69243,0.69215,0.69243,215200000.0
2005-03-25 08:40:00,0.69241,0.69253,0.69226,0.69226,104600001.0
2005-03-25 08:41:00,0.69213,0.69248,0.69212,0.69248,135600000.0
2005-03-25 08:42:00,0.69226,0.69261,0.69226,0.6925,177799999.0
2005-03-25 08:43:00,0.6924,0.69254,0.6924,0.69243,118900003.0
2005-03-25 08:44:00,0.69245,0.69262,0.69245,0.69253,103600001.0
2005-03-25 08:45:00,0.69245,0.69257,0.69236,0.69245,195599997.0
2005-03-25 08:46:00,0.69237,0.69243,0.69231,0.69231,149100000.0
2005-03-25 08:47:00,0.6924,0.69245,0.6922,0.6922,247100000.0
2005-03-25 08:48:00,0.69221,0.6925,0.69221,0.6925,78999999.0
2005-03-25 08:49:00,0.69234,0.69246,0.69223,0.69227,286300002.0
2005-03-25 08:50:00,0.6921,0.69225,0.6921,0.69225,56600003.0
2005-03-25 08:51:00,0.6924,0.69245,0.69229,0.69229,70199998.0
2005-03-25 08:52:00,0.69234,0.69241,0.69234,0.69235,224399999.0
2005-03-25 08:53:00,0.69244,0.69257,0.69242,0.69242,187200001.0
2005-03-25 08:54:00,0.69219,0.69244,0.69219,0.69237,126099998.0
2005-03-25 08:55:00,0.69245,0.69254,0.6923,0.6923,171799998.0
2005-03-25 08:56:00,0.69238,0.69261,0.69238,0.69258,128099997.0
2005-03-25 08:57:00,0.69242,0.69252,0.6924,0.69245,165199998.0
2005-03-25 08:58:00,0.69249,0.69261,0.69241,0.69241,231599997.0
2005-03-25 08:59:00,0.69247,0.69252,0.69234,0.69234,110399998.0
2005-03-25 09:00:00,0.69203,0.6924,0.69203,0.6924,126600001.0
2005-03-25 09:01:00,0.69242,0.69247,0.69229,0.69235,95600000.0
2005-03-25 09:02:00,0.6924,0.6924,0.69227,0.69231,101300002.0
2005-03-25 09:03:00,0.69237,0.69237,0.69216,0.69237,160300002.0
2005-03-25 09:04:00,0.69234,0.69244,0.69228,0.69239,111500002.0
2005-03-25 09:05:00,0.69232,0.6924,0.69232,0.6924,118299999.0
2005-03-25 09:06:00,0.69212,0.69242,0.69212,0.6922,171799999.0
2005-03-25 09:07:00,0.69237,0.6924,0.69214,0.6924,138100000.0
2005-03-25 09:08:00,0.69212,0.6924,0.69212,0.69232,198200000.0
2005-03-25 09:09:00,0.69232,0.69252,0.69223,0.69237,194100004.0
2005-03-25 09:10:00,0.69258,0.69258,0.69222,0.69242,340399997.0
2005-03-25 09:11:00,0.69251,0.69251,0.69217,0.69236,239800003.0
2005-03-25 09:12:00,0.6921,0.69234,0.6921,0.69215,48200000.0
2005-03-25 09:13:00,0.69246,0.69249,0.69238,0.69242,259200000.0
2005-03-25 09:14:00,0.69215,0.69234,0.69215,0.69226,68700000.0
2005-03-25 09:15:00,0.69241,0.69261,0.69241,0.69259,68500001.0
2005-03-25 09:16:00,0.69227,0.69246,0.69219,0.69242,141699999.0
2005-03-25 09:17:00,0.69235,0.69235,0.69216,0.69224,145899999.0
2005-03-25 09:18:00,0.69219,0.69249,0.69219,0.69249,87700001.0
2005-03-25 09:19:00,0.69237,0.69247,0.6922,0.69247,227199996.0
2005-03-25 09:20:00,0.69248,0.6925,0.69237,0.69243,262099994.0
2005-03-25 09:21:00,0.69251,0.69251,0.69226,0.69238,88799999.0
2005-03-25 09:22:00,0.69212,0.6924,0.69203,0.6924,144500000.0
2005-03-25 09:23:00,0.6925,0.69253,0.69233,0.69243,73200002.0
2005-03-25 09:24:00,0.69232,0.69248,0.69227,0.69248,86000002.0
2005-03-25 09:25:00,0.69255,0.69255,0.69226,0.69251,211900000.0
2005-03-25 09:26:00,0.69224,0.6925,0.69219,0.6925,120900001.0
2005-03-25 09:27:00,0.69255,0.69255,0.69235,0.69235,137200001.0
2005-03-25 09:28:00,0.69237,0.69248,0.69229,0.69237,132300000.0
2005-03-25 09:29:00,0.69258,0.69263,0.69233,0.69236,159799999.0
2005-03-25 09:30:00,0.6924,0.69257,0.69227,0.69257,147799999.0
2005-03-25 09:31:00,0.69251,0.69251,0.6923,0.69241,171400000.0
2005-03-25 09:32:00,0.69221,0.69254,0.69221,0.69254,113300000.0
2005-03-25 09:33:00,0.69229,0.69252,0.69229,0.69252,108600000.0
2005-03-25 09:34:00,0.69251,0.69251,0.69238,0.69242,134099999.0
2005-03-25 09:35:00,0.69249,0.69256,0.69247,0.69256,84700000.0
2005-03-25 09:36:00,0.69257,0.69259,0.69234,0.69234,160000002.0
2005-03-25 09:37:00,0.69243,0.69253,0.69237,0.69253,89100001.0
2005-03-25 09:38:00,0.69242,0.69251,0.69221,0.69251,221299997.0
2005-03-25 09:39:00,0.69246,0.69252,0.69233,0.69242,127999999.0
2005-03-25 09:40:00,0.69232,0.69248,0.69228,0.69239,191300002.0
2005-03-25 09:41:00,0.69227,0.69248,0.69223,0.69248,253100000.0
2005-03-25 09:42:00,0.69222,0.69237,0.69217,0.69237,308399992.0
2005-03-25 09:43:00,0.69235,0.69265,0.69232,0.69265,138900000.0
2005-03-25 09:44:00,0.69232,0.69245,0.69232,0.69237,98699998.0
2005-03-25 09:45:00,0.69229,0.69247,0.69229,0.6924,69399999.0
2005-03-25 09:46:00,0.69228,0.69247,0.69228,0.69242,164200003.0
2005-03-25 09:47:00,0.69235,0.6925,0.69235,0.69246,320199992.0
2005-03-25 09:48:00,0.69224,0.69247,0.69222,0.69222,134100002.0
2005-03-25 09:49:00,0.69252,0.69252,0.6922,0.6922,152699999.0
2005-03-25 09:50:00,0.69242,0.69245,0.69236,0.69242,74599999.0
2005-03-25 09:51:00,0.69244,0.69244,0.69218,0.6924,140600002.0
2005-03-25 09:52:00,0.69245,0.69256,0.69245,0.69248,73699998.0
2005-03-25 09:53:00,0.69247,0.69251,0.69241,0.69247,156899998.0
2005-03-25 09:54:00,0.69245,0.69254,0.6924,0.69254,108400000.0
2005-03-25 09:55:00,0.6925,0.6925,0.69216,0.69233,205200002.0
2005-03-25 09:56:00,0.69232,0.69247,0.69232,0.69238,151799999.0
2005-03-25 09:57:00,0.69254,0.69254,0.69231,0.69236,170100004.0
2005-03-25 09:58:00,0.69229,0.69249,0.69229,0.69249,55000000.0
2005-03-25 09:59:00,0.69232,0.69239,0.69227,0.69237,282500000.0
2005-03-25 10:00:00,0.692,0.69235,0.692,0.69235,104100000.0
2005-03-25 10:01:00,0.69249,0.69251,0.69249,0.69251,12700000.0
2005-03-25 10:02:00,0.69236,0.69254,0.69236,0.69248,105099998.0
2005-03-25 10:03:00,0.69255,0.69263,0.69233,0.69263,225900001.0
2005-03-25 10:04:00,0.69235,0.69242,0.69235,0.69242,37200001.0
2005-03-25 10:05:00,0.69217,0.69249,0.69217,0.69248,210100002.0
2005-03-25 10:06:00,0.69234,0.69254,0.69229,0.69254,195600001.0
2005-03-25 10:07:00,0.69229,0.69245,0.69229,0.69245,59900001.0
2005-03-25 10:08:00,0.69215,0.69238,0.6921,0.69238,82899998.0
2005-03-25 10:09:00,0.69238,0.69239,0.69228,0.69236,187100001.0
2005-03-25 10:10:00,0.69244,0.69244,0.69232,0.69243,256800001.0
2005-03-25 10:11:00,0.69232,0.69272,0.69232,0.69267,23300000.0
2005-03-25 10:12:00,0.69225,0.69256,0.69225,0.69235,180200001.0
2005-03-25 10:13:00,0.69257,0.69259,0.69233,0.6925,188700000.0
2005-03-25 10:14:00,0.69242,0.69242,0.69212,0.69241,114100001.0
2005-03-25 10:15:00,0.69239,0.69243,0.69236,0.69243,80700001.0
2005-03-25 10:16:00,0.6923,0.69234,0.69206,0.6923,317799999.0
2005-03-25 10:17:00,0.69228,0.69236,0.69217,0.69234,213700001.0
2005-03-25 10:18:00,0.69232,0.69242,0.69232,0.69236,60999999.0
2005-03-25 10:19:00,0.69234,0.69241,0.69224,0.69226,80200001.0
2005-03-25 10:20:00,0.69211,0.69255,0.69211,0.69255,139199999.0
2005-03-25 10:21:00,0.69242,0.69243,0.69238,0.69238,146200000.0
2005-03-25 10:22:00,0.69225,0.69234,0.69221,0.69234,233700001.0
2005-03-25 10:23:00,0.69227,0.69232,0.69217,0.69226,273000005.0
2005-03-25 10:24:00,0.69221,0.69234,0.69221,0.69234,3200000.0
2005-03-25 10:25:00,0.69222,0.69241,0.69222,0.69237,105299998.0
2005-03-25 10:26:00,0.69234,0.69234,0.69217,0.6923,123500002.0
2005-03-25 10:27:00,0.69233,0.69233,0.69217,0.69231,126399999.0
2005-03-25 10:28:00,0.69231,0.69245,0.69218,0.69229,202600000.0
2005-03-25 10:29:00,0.69241,0.69248,0.6922,0.69248,166799997.0
2005-03-25 10:30:00,0.69234,0.69249,0.6922,0.69249,103800002.0
2005-03-25 10:31:00,0.69249,0.69252,0.69236,0.69236,153200000.0
2005-03-25 10:32:00,0.69225,0.69249,0.69225,0.69248,130300002.0
2005-03-25 10:33:00,0.69235,0.69241,0.69227,0.69235,183999996.0
2005-03-25 10:34:00,0.69227,0.69237,0.69204,0.69237,115100000.0
2005-03-25 10:35:00,0.69235,0.69241,0.69226,0.69241,152200001.0
2005-03-25 10:36:00,0.69234,0.69243,0.69213,0.69216,124100000.0
2005-03-25 10:37:00,0.69212,0.69238,0.69204,0.69238,89400001.0
2005-03-25 10:38:00,0.69227,0.69254,0.69227,0.69232,104399997.0
2005-03-25 10:39:00,0.69233,0.69248,0.69233,0.69246,91900001.0
2005-03-25 10:40:00,0.69223,0.69249,0.69218,0.69245,153599997.0
2005-03-25 10:41:00,0.69242,0.69244,0.6922,0.69244,121499999.0
2005-03-25 10:42:00,0.69217,0.69238,0.69217,0.69233,70999999.0
2005-03-25 10:43:00,0.69261,0.69261,0.69225,0.69242,148600001.0
2005-03-25 10:44:00,0.69248,0.69248,0.69232,0.69236,78200000.0
2005-03-25 10:45:00,0.69237,0.69248,0.69218,0.69235,197000001.0
2005-03-25 10:46:00,0.6924,0.6924,0.69232,0.69236,196599998.0
2005-03-25 10:47:00,0.69242,0.69251,0.69241,0.69241,108700000.0
2005-03-25 10:48:00,0.69221,0.69237,0.69219,0.69237,162999998.0
2005-03-25 10:49:00,0.69228,0.69246,0.69228,0.69246,163999998.0
2005-03-25 10:50:00,0.69212,0.69239,0.69212,0.69225,210600000.0
2005-03-25 10:51:00,0.69242,0.69244,0.6924,0.69243,146600000.0
2005-03-25 10:52:00,0.69241,0.69261,0.69241,0.69258,147099998.0
2005-03-25 10:53:00,0.69243,0.69263,0.69243,0.6925,167099999.0
2005-03-25 10:54:00,0.69243,0.69273,0.69243,0.69247,124100001.0
2005-03-25 10:55:00,0.69209,0.69242,0.69207,0.69242,117600000.0
2005-03-25 10:56:00,0.69229,0.69245,0.69229,0.69245,232799998.0
2005-03-25 10:57:00,0.6924,0.69241,0.69225,0.6924,191900002.0
2005-03-25 10:58:00,0.69222,0.6924,0.69222,0.6924,37100000.0
2005-03-25 10:59:00,0.69222,0.69242,0.6922,0.69242,141300000.0
2005-03-25 11:00:00,0.69242,0.69242,0.69229,0.69234,176800004.0
2005-03-25 11:01:00,0.69238,0.69238,0.69223,0.69224,240199992.0
2005-03-25 11:02:00,0.69229,0.69241,0.69218,0.69236,125000001.0
2005-03-25 11:03:00,0.69222,0.69228,0.69215,0.69221,115399998.0
2005-03-25 11:04:00,0.69213,0.69243,0.692,0.69243,204899999.0
2005-03-25 11:05:00,0.6922,0.69227,0.69217,0.69217,81099998.0
2005-03-25 11:06:00,0.69212,0.69249,0.69207,0.69248,160500000.0
2005-03-25 11:07:00,0.69239,0.69239,0.6921,0.6921,81599999.0
2005-03-25 11:08:00,0.69205,0.69222,0.69205,0.69215,94900002.0
2005-03-25 11:09:00,0.69222,0.69261,0.69221,0.69251,193499999.0
2005-03-25 11:10:00,0.69255,0.69262,0.69231,0.69231,154299997.0
2005-03-25 11:11:00,0.6925,0.6925,0.69231,0.69231,82799998.0
2005-03-25 11:12:00,0.69277,0.69277,0.69229,0.69235,126600001.0
2005-03-25 11:13:00,0.69264,0.69264,0.69237,0.69244,134500005.0
2005-03-25 11:14:00,0.69241,0.69241,0.69202,0.69205,241399999.0
2005-03-25 11:15:00,0.69207,0.69237,0.69204,0.69237,157800001.0
2005-03-25 11:16:00,0.69191,0.69237,0.69191,0.69237,260699992.0
2005-03-25 11:17:00,0.69244,0.69244,0.69228,0.69228,143800003.0
2005-03-25 11:18:00,0.692,0.69241,0.69196,0.69241,126699999.0
2005-03-25 11:19:00,0.69234,0.69244,0.69229,0.69238,175199998.0
2005-03-25 11:20:00,0.6921,0.69237,0.6921,0.69228,120300000.0
2005-03-25 11:21:00,0.69251,0.69252,0.69234,0.69236,117400003.0
2005-03-25 11:22:00,0.69206,0.69247,0.69206,0.69236,206700001.0
2005-03-25 11:23:00,0.69239,0.69251,0.69239,0.69251,260699998.0
2005-03-25 11:24:00,0.6923,0.69251,0.6923,0.69243,116199998.0
2005-03-25 11:25:00,0.69247,0.69256,0.69239,0.69253,364100001.0
2005-03-25 11:26:00,0.69233,0.69257,0.6923,0.69242,294599993.0
2005-03-25 11:27:00,0.69246,0.69261,0.69246,0.69257,153499999.0
2005-03-25 11:28:00,0.69241,0.69255,0.69239,0.69253,211599997.0
2005-03-25 11:29:00,0.6924,0.69254,0.69229,0.69239,58600000.0
2005-03-25 11:30:00,0.6925,0.6925,0.69216,0.69236,141599996.0
2005-03-25 11:31:00,0.69255,0.69255,0.69233,0.69233,245200003.0
2005-03-25 11:32:00,0.69213,0.69261,0.69213,0.69261,251200000.0
2005-03-25 11:33:00,0.69243,0.69251,0.69222,0.69222,234300001.0
2005-03-25 11:34:00,0.69208,0.6925,0.69208,0.69237,146400000.0
2005-03-25 11:35:00,0.69245,0.69245,0.69222,0.69237,69000002.0
2005-03-25 11:36:00,0.69247,0.69264,0.6921,0.6921,239900002.0
2005-03-25 11:37:00,0.69249,0.69253,0.69224,0.69239,127800002.0
2005-03-25 11:38:00,0.69238,0.69262,0.69233,0.69256,216500001.0
2005-03-25 11:39:00,0.69263,0.69267,0.69237,0.69247,207099996.0
2005-03-25 11:40:00,0.6923,0.6928,0.6923,0.69274,116500000.0
2005-03-25 11:41:00,0.6928,0.6928,0.69254,0.69271,258799997.0
2005-03-25 11:42:00,0.69252,0.69263,0.69219,0.69261,226799998.0
2005-03-25 11:43:00,0.69269,0.69271,0.69243,0.69243,81200002.0
2005-03-25 11:44:00,0.69208,0.69224,0.69208,0.69224,87300002.0
2005-03-25 11:45:00,0.69268,0.69276,0.6923,0.69235,210499997.0
2005-03-25 11:46:00,0.69205,0.6928,0.69205,0.69249,67099999.0
2005-03-25 11:47:00,0.69282,0.6929,0.69225,0.69256,189000003.0
2005-03-25 11:48:00,0.6922,0.69287,0.6922,0.69287,95000000.0
2005-03-25 11:49:00,0.69261,0.69282,0.69243,0.6925,227400000.0
2005-03-25 11:50:00,0.69242,0.69254,0.692,0.6922,178600003.0
2005-03-25 11:51:00,0.69244,0.69295,0.6923,0.6923,289099998.0
2005-03-25 11:52:00,0.69232,0.69251,0.69225,0.69251,109600001.0
2005-03-25 11:53:00,0.69246,0.69246,0.69214,0.6922,78200001.0
2005-03-25 11:54:00,0.69248,0.69248,0.69225,0.6924,217799999.0
2005-03-25 11:55:00,0.6925,0.6925,0.69216,0.69238,159100003.0
2005-03-25 11:56:00,0.69232,0.69258,0.69232,0.69258,66300000.0
2005-03-25 11:57:00,0.69244,0.69248,0.69232,0.69238,188700004.0
2005-03-25 11:58:00,0.6923,0.69252,0.6923,0.69245,146100003.0
2005-03-25 11:59:00,0.69234,0.69256,0.69234,0.69242,194499994.0
2005-03-25 12:00:00,0.69235,0.69258,0.69223,0.69223,194900000.0
2005-03-25 12:01:00,0.69255,0.69255,0.69232,0.69241,104800001.0
2005-03-25 12:02:00,0.69247,0.69247,0.69217,0.69219,130699999.0
2005-03-25 12:03:00,0.69226,0.69253,0.69226,0.69247,90800000.0
2005-03-25 12:04:00,0.69255,0.69263,0.69233,0.69261,86799998.0
2005-03-25 12:05:00,0.69267,0.69267,0.69254,0.69262,94600002.0
2005-03-25 12:06:00,0.6924,0.69269,0.69238,0.69269,186199999.0
2005-03-25 12:07:00,0.69245,0.69263,0.69242,0.69255,131299998.0
2005-03-25 12:08:00,0.69234,0.69257,0.69226,0.6925,69400000.0
2005-03-25 12:09:00,0.69275,0.69292,0.69275,0.69277,225699999.0
2005-03-25 12:10:00,0.693,0.69306,0.69266,0.69302,254499995.0
2005-03-25 12:11:00,0.693,0.693,0.69263,0.69271,147799999.0
2005-03-25 12:12:00,0.69256,0.6927,0.69253,0.69268,226299997.0
2005-03-25 12:13:00,0.69269,0.6927,0.69261,0.69263,114199997.0
2005-03-25 12:14:00,0.69261,0.69261,0.69244,0.69245,128600003.0
2005-03-25 12:15:00,0.69246,0.6926,0.6924,0.6926,124199999.0
2005-03-25 12:16:00,0.69215,0.69249,0.69215,0.69248,99699998.0
2005-03-25 12:17:00,0.69254,0.69268,0.69227,0.69268,187899998.0
2005-03-25 12:18:00,0.69242,0.69253,0.69242,0.69246,151900000.0
2005-03-25 12:19:00,0.69259,0.69261,0.69222,0.69226,153500004.0
2005-03-25 12:20:00,0.69245,0.69254,0.69238,0.69246,165199998.0
2005-03-25 12:21:00,0.69234,0.69252,0.69224,0.69226,361099996.0
2005-03-25 12:22:00,0.6925,0.6929,0.69247,0.69247,179900003.0
2005-03-25 12:23:00,0.69243,0.69271,0.69242,0.69262,189500001.0
2005-03-25 12:24:00,0.69249,0.69273,0.69227,0.69252,146100000.0
2005-03-25 12:25:00,0.69222,0.69251,0.69222,0.69245,155099999.0
2005-03-25 12:26:00,0.69233,0.69257,0.69233,0.69255,87699998.0
2005-03-25 12:27:00,0.69263,0.69263,0.69237,0.69237,279700000.0
2005-03-25 12:28:00,0.69234,0.69239,0.69225,0.6923,218899993.0
2005-03-25 12:29:00,0.69255,0.69255,0.69219,0.69234,139499999.0
2005-03-25 12:30:00,0.69213,0.69245,0.69213,0.69245,98299999.0
2005-03-25 12:31:00,0.69254,0.69262,0.69247,0.69247,165400002.0
2005-03-25 12:32:00,0.69221,0.69258,0.69221,0.69253,88400001.0
2005-03-25 12:33:00,0.6925,0.6925,0.69219,0.69239,138000000.0
2005-03-25 12:34:00,0.69253,0.69253,0.69234,0.69245,123300003.0
2005-03-25 12:35:00,0.69237,0.69257,0.69233,0.6924,164599996.0
2005-03-25 12:36:00,0.69246,0.69263,0.69238,0.69238,111800001.0
2005-03-25 12:37:00,0.69243,0.69259,0.6922,0.69222,174600002.0
2005-03-25 12:38:00,0.69232,0.6925,0.69218,0.69234,173199998.0
2005-03-25 12:39:00,0.69237,0.69252,0.69237,0.69251,165500001.0
2005-03-25 12:40:00,0.69232,0.69261,0.6923,0.69257,118799999.0
2005-03-25 12:41:00,0.69234,0.6925,0.69234,0.69248,161899998.0
2005-03-25 12:42:00,0.6922,0.69248,0.6922,0.69239,194299999.0
2005-03-25 12:43:00,0.69225,0.69242,0.69223,0.69223,132800004.0
2005-03-25 12:44:00,0.69229,0.69246,0.69221,0.69221,198399997.0
2005-03-25 12:45:00,0.69225,0.69236,0.69217,0.69217,198100000.0
2005-03-25 12:46:00,0.69224,0.6924,0.69224,0.69236,120400000.0
2005-03-25 12:47:00,0.69242,0.69258,0.69242,0.69247,79000000.0
2005-03-25 12:48:00,0.69236,0.69249,0.6923,0.69249,150900000.0
2005-03-25 12:49:00,0.69228,0.69249,0.69228,0.69234,207499998.0
2005-03-25 12:50:00,0.6922,0.69237,0.69214,0.69222,148499997.0
2005-03-25 12:51:00,0.69246,0.69246,0.69219,0.69236,208500004.0
2005-03-25 12:52:00,0.69228,0.69252,0.69228,0.69245,151800000.0
2005-03-25 12:53:00,0.69244,0.69244,0.6923,0.69238,138900001.0
2005-03-25 12:54:00,0.69218,0.69232,0.69218,0.69232,19099999.0
2005-03-25 12:55:00,0.6925,0.69251,0.69221,0.69221,120999996.0
2005-03-25 12:56:00,0.69236,0.69242,0.69221,0.69221,193099997.0
2005-03-25 12:57:00,0.69217,0.69236,0.69217,0.69223,256299998.0
2005-03-25 12:58:00,0.69207,0.69234,0.69207,0.69215,158200001.0
2005-03-25 12:59:00,0.69228,0.69238,0.69224,0.69232,263500000.0
2005-03-25 13:00:00,0.69218,0.69246,0.69205,0.69246,170100001.0
2005-03-25 13:01:00,0.6923,0.69241,0.6922,0.69241,75800000.0
2005-03-25 13:02:00,0.69222,0.69249,0.69214,0.6924,180899997.0
2005-03-25 13:03:00,0.69234,0.69244,0.69217,0.69223,182499998.0
2005-03-25 13:04:00,0.69229,0.69229,0.69199,0.69213,151400001.0
2005-03-25 13:05:00,0.6922,0.69223,0.69213,0.69215,270900000.0
2005-03-25 13:06:00,0.69222,0.69242,0.69222,0.69237,121499999.0
2005-03-25 13:07:00,0.69236,0.69249,0.69219,0.69219,229300000.0
2005-03-25 13:08:00,0.6921,0.69246,0.6921,0.69234,129500000.0
2005-03-25 13:09:00,0.69234,0.69243,0.69224,0.69225,62100001.0
2005-03-25 13:10:00,0.69223,0.69236,0.69223,0.69228,97000000.0
2005-03-25 13:11:00,0.69233,0.69233,0.69222,0.69222,118200004.0
2005-03-25 13:12:00,0.69219,0.6923,0.69212,0.6923,57800002.0
2005-03-25 13:13:00,0.69235,0.69235,0.69214,0.69221,140799998.0
2005-03-25 13:14:00,0.69207,0.69232,0.69207,0.6922,191699998.0
2005-03-25 13:15:00,0.69224,0.69234,0.6921,0.69215,115000000.0
2005-03-25 13:16:00,0.69225,0.6924,0.69217,0.69231,148100000.0
2005-03-25 13:17:00,0.69239,0.69242,0.6922,0.69221,281199998.0
2005-03-25 13:18:00,0.69217,0.69231,0.69209,0.69231,157099999.0
2005-03-25 13:19:00,0.69222,0.69242,0.69222,0.69238,128700004.0
2005-03-25 13:20:00,0.69225,0.69239,0.69213,0.69235,170399997.0
2005-03-25 13:21:00,0.69217,0.69242,0.69215,0.69229,238799998.0
2005-03-25 13:22:00,0.69239,0.69245,0.69218,0.69218,65799998.0
2005-03-25 13:23:00,0.69232,0.69232,0.69218,0.69223,82900001.0
2005-03-25 13:24:00,0.69206,0.69244,0.69206,0.69227,159700004.0
2005-03-25 13:25:00,0.69243,0.69243,0.69219,0.69222,208400002.0
2005-03-25 13:26:00,0.692,0.6924,0.692,0.6924,54100001.0
2005-03-25 13:27:00,0.69233,0.69237,0.69226,0.69236,172600001.0
2005-03-25 13:28:00,0.69237,0.69242,0.69216,0.69225,125600000.0
2005-03-25 13:29:00,0.6921,0.69233,0.69203,0.69233,98800001.0
2005-03-25 13:30:00,0.69239,0.69242,0.69222,0.6923,83100002.0
2005-03-25 13:31:00,0.69206,0.69227,0.69206,0.69225,161400005.0
2005-03-25 13:32:00,0.69221,0.69225,0.69212,0.69213,122499999.0
2005-03-25 13:33:00,0.69207,0.6921,0.69199,0.69199,55000001.0
2005-03-25 13:34:00,0.69195,0.69201,0.69181,0.69197,69400001.0
2005-03-25 13:35:00,0.69212,0.69227,0.69212,0.69214,67100000.0
2005-03-25 13:36:00,0.69193,0.69222,0.69191,0.69222,122000001.0
2005-03-25 13:37:00,0.69227,0.69232,0.69222,0.69225,151299996.0
2005-03-25 13:38:00,0.69193,0.69229,0.69193,0.69229,121800003.0
2005-03-25 13:39:00,0.69201,0.69231,0.69201,0.69218,75100000.0
2005-03-25 13:40:00,0.69207,0.69222,0.69207,0.69222,86500002.0
2005-03-25 13:41:00,0.69214,0.69223,0.69198,0.69209,223299999.0
2005-03-25 13:42:00,0.69183,0.69238,0.69183,0.69219,170499998.0
2005-03-25 13:43:00,0.69205,0.69233,0.692,0.69219,164599999.0
2005-03-25 13:44:00,0.692,0.69228,0.692,0.69218,161099999.0
2005-03-25 13:45:00,0.6924,0.6924,0.69213,0.6922,68600000.0
2005-03-25 13:46:00,0.69211,0.69258,0.69211,0.69258,164100003.0
2005-03-25 13:47:00,0.69233,0.69233,0.69212,0.69233,359900001.0
2005-03-25 13:48:00,0.6924,0.6924,0.69218,0.69239,151700000.0
2005-03-25 13:49:00,0.69222,0.69225,0.69204,0.69204,193699996.0
2005-03-25 13:50:00,0.69206,0.69235,0.69206,0.69235,168499993.0
2005-03-25 13:51:00,0.69222,0.69222,0.69207,0.69217,188900001.0
2005-03-25 13:52:00,0.6922,0.69224,0.69203,0.69209,132500002.0
2005-03-25 13:53:00,0.6922,0.69224,0.6921,0.69224,162700000.0
2005-03-25 13:54:00,0.6921,0.69221,0.6921,0.6921,143099999.0
2005-03-25 13:55:00,0.69229,0.69232,0.69221,0.69228,250400004.0
2005-03-25 13:56:00,0.69225,0.69232,0.69209,0.69213,84000001.0
2005-03-25 13:57:00,0.6922,0.69238,0.6922,0.69229,215099997.0
2005-03-25 13:58:00,0.69193,0.69225,0.69193,0.69225,110999997.0
2005-03-25 13:59:00,0.6921,0.69227,0.69198,0.69227,160700000.0
2005-03-25 14:00:00,0.69237,0.69237,0.69207,0.69226,243899999.0
2005-03-25 14:01:00,0.69242,0.69243,0.69228,0.69228,134200004.0
2005-03-25 14:02:00,0.69202,0.69225,0.69196,0.69222,195199999.0
2005-03-25 14:03:00,0.69207,0.69227,0.69189,0.69221,174499997.0
2005-03-25 14:04:00,0.69232,0.69241,0.69232,0.69237,79700001.0
2005-03-25 14:05:00,0.69215,0.69243,0.69215,0.69236,74200002.0
2005-03-25 14:06:00,0.69233,0.69233,0.69209,0.69225,184799995.0
2005-03-25 14:07:00,0.69221,0.69235,0.69198,0.69235,150299995.0
2005-03-25 14:08:00,0.69228,0.69242,0.69225,0.69242,88600001.0
2005-03-25 14:09:00,0.69241,0.69248,0.69218,0.69248,160600002.0
2005-03-25 14:10:00,0.69224,0.6927,0.69222,0.69254,148799999.0
2005-03-25 14:11:00,0.69244,0.69252,0.69223,0.69235,122300004.0
2005-03-25 14:12:00,0.69233,0.6925,0.6923,0.6925,130600003.0
2005-03-25 14:13:00,0.69229,0.69232,0.69219,0.69221,79100002.0
2005-03-25 14:14:00,0.69234,0.69241,0.6922,0.69225,104000000.0
2005-03-25 14:15:00,0.69217,0.6924,0.69212,0.69231,94100004.0
2005-03-25 14:16:00,0.6924,0.6924,0.69226,0.6923,145700000.0
2005-03-25 14:17:00,0.69229,0.69229,0.69221,0.69222,94600000.0
2005-03-25 14:18:00,0.69208,0.69245,0.69208,0.69223,125799998.0
2005-03-25 14:19:00,0.69215,0.69232,0.69198,0.6921,285599999.0
2005-03-25 14:20:00,0.69224,0.69224,0.69207,0.69215,120399998.0
2005-03-25 14:21:00,0.69208,0.69222,0.69195,0.69218,146000001.0
2005-03-25 14:22:00,0.69222,0.69241,0.69216,0.69235,131800000.0
2005-03-25 14:23:00,0.69255,0.69255,0.69192,0.6922,132000000.0
2005-03-25 14:24:00,0.69194,0.69224,0.69194,0.69217,128500002.0
2005-03-25 14:25:00,0.69204,0.69228,0.69204,0.69217,106300001.0
2005-03-25 14:26:00,0.69203,0.69227,0.69186,0.69227,130600000.0
2005-03-25 14:27:00,0.6924,0.6924,0.69209,0.69215,257099998.0
2005-03-25 14:28:00,0.69204,0.69223,0.69202,0.69209,214800002.0
2005-03-25 14:29:00,0.69203,0.69222,0.69202,0.69222,137199996.0
2005-03-25 14:30:00,0.69191,0.6922,0.69191,0.6922,151600003.0
2005-03-25 14:31:00,0.69227,0.69233,0.69221,0.69223,129400003.0
2005-03-25 14:32:00,0.69205,0.69252,0.692,0.69238,181200000.0
2005-03-25 14:33:00,0.69236,0.69266,0.69236,0.69256,73799999.0
2005-03-25 14:34:00,0.69278,0.69286,0.69256,0.69279,101100002.0
2005-03-25 14:35:00,0.69273,0.69282,0.69235,0.69241,167399998.0
2005-03-25 14:36:00,0.69247,0.69255,0.69217,0.69237,153799997.0
2005-03-25 14:37:00,0.69265,0.69275,0.69239,0.69261,132899999.0
2005-03-25 14:38:00,0.69252,0.69268,0.69217,0.69228,223300007.0
2005-03-25 14:39:00,0.69211,0.6926,0.69211,0.6926,125700000.0
2005-03-25 14:40:00,0.6924,0.69273,0.69233,0.69264,90200001.0
2005-03-25 14:41:00,0.69252,0.69257,0.69223,0.69223,144099995.0
2005-03-25 14:42:00,0.69249,0.69263,0.69239,0.69239,88300001.0
2005-03-25 14:43:00,0.69264,0.69264,0.69262,0.69262,24700001.0
2005-03-25 14:44:00,0.69225,0.69256,0.69222,0.69244,167900000.0
2005-03-25 14:45:00,0.69266,0.69291,0.69261,0.69291,248299997.0
2005-03-25 14:46:00,0.69287,0.69293,0.69266,0.69266,119100001.0
2005-03-25 14:47:00,0.6928,0.69297,0.69275,0.69288,186099994.0
2005-03-25 14:48:00,0.69273,0.69283,0.69273,0.69283,19900000.0
2005-03-25 14:49:00,0.69281,0.69293,0.69265,0.69293,101900000.0
2005-03-25 14:50:00,0.69262,0.69292,0.69242,0.69292,127100001.0
2005-03-25 14:51:00,0.69271,0.69284,0.69266,0.69267,169199998.0
2005-03-25 14:52:00,0.69269,0.69299,0.69266,0.69299,92400002.0
2005-03-25 14:53:00,0.69288,0.69293,0.69272,0.69272,197100000.0
2005-03-25 14:54:00,0.69276,0.69289,0.69271,0.69286,129199999.0
2005-03-25 14:55:00,0.69265,0.69294,0.69252,0.69294,118100001.0
2005-03-25 14:56:00,0.6925,0.6932,0.69249,0.69296,225299999.0
2005-03-25 14:57:00,0.69283,0.69294,0.6927,0.69292,128300003.0
2005-03-25 14:58:00,0.69288,0.693,0.69273,0.69299,222699998.0
2005-03-25 14:59:00,0.69296,0.69302,0.69285,0.69294,114099997.0
2005-03-25 15:00:00,0.6928,0.6929,0.69271,0.6929,130000001.0
2005-03-25 15:01:00,0.69293,0.69296,0.69284,0.69296,53100000.0
2005-03-25 15:02:00,0.69283,0.69288,0.69277,0.69288,165100001.0
2005-03-25 15:03:00,0.69275,0.69285,0.69263,0.69285,182499997.0
2005-03-25 15:04:00,0.69285,0.6929,0.69271,0.69284,126500002.0
2005-03-25 15:05:00,0.69288,0.69288,0.69282,0.69287,39100001.0
2005-03-25 15:06:00,0.69263,0.69292,0.69261,0.69288,116599997.0
2005-03-25 15:07:00,0.69298,0.69298,0.69269,0.69292,116799998.0
2005-03-25 15:08:00,0.69278,0.69293,0.69278,0.69291,152500002.0
2005-03-25 15:09:00,0.69273,0.69293,0.69273,0.69283,188900001.0
2005-03-25 15:10:00,0.69276,0.69282,0.6926,0.6926,82800001.0
2005-03-25 15:11:00,0.69263,0.69279,0.69263,0.69265,175700000.0
2005-03-25 15:12:00,0.69229,0.69288,0.69229,0.69288,98999999.0
2005-03-25 15:13:00,0.69283,0.69292,0.69278,0.69286,203400002.0
2005-03-25 15:14:00,0.69288,0.69295,0.69278,0.69295,87099998.0
2005-03-25 15:15:00,0.69289,0.69301,0.69289,0.693,106400003.0
2005-03-25 15:16:00,0.69297,0.69297,0.6928,0.69284,112099998.0
2005-03-25 15:17:00,0.69289,0.69299,0.69273,0.69273,168299998.0
2005-03-25 15:18:00,0.69271,0.6929,0.69271,0.69288,91099999.0
2005-03-25 15:19:00,0.69293,0.69293,0.69284,0.69284,191700003.0
2005-03-25 15:20:00,0.69271,0.69298,0.69271,0.69294,134199999.0
2005-03-25 15:21:00,0.69285,0.6929,0.69279,0.69284,222800003.0
2005-03-25 15:22:00,0.693,0.693,0.69283,0.69288,145900000.0
2005-03-25 15:23:00,0.69268,0.69281,0.69268,0.69281,168500000.0
2005-03-25 15:24:00,0.6926,0.69292,0.6926,0.69282,126300002.0
2005-03-25 15:25:00,0.69278,0.69288,0.69278,0.69288,25500000.0
2005-03-25 15:26:00,0.69266,0.69301,0.69266,0.69301,97900000.0
2005-03-25 15:27:00,0.69288,0.69288,0.69251,0.69251,89199999.0
2005-03-25 15:28:00,0.69268,0.69281,0.69257,0.69257,145600002.0
2005-03-25 15:29:00,0.69261,0.69274,0.69261,0.69269,94400002.0
2005-03-25 15:30:00,0.69283,0.69288,0.69265,0.69268,294000002.0
2005-03-25 15:31:00,0.69289,0.69297,0.69283,0.69287,97299999.0
2005-03-25 15:32:00,0.69292,0.69309,0.69282,0.69282,116400000.0
2005-03-25 15:33:00,0.69288,0.69305,0.69288,0.69305,132099998.0
2005-03-25 15:34:00,0.69313,0.69313,0.69295,0.69299,187400002.0
2005-03-25 15:35:00,0.69296,0.69298,0.69287,0.69295,215499997.0
2005-03-25 15:36:00,0.69283,0.69298,0.69283,0.69298,292299999.0
2005-03-25 15:37:00,0.69304,0.69304,0.69289,0.6929,149999999.0
2005-03-25 15:38:00,0.69262,0.69298,0.69262,0.6929,84700000.0
2005-03-25 15:39:00,0.6929,0.69303,0.69287,0.69295,132400000.0
2005-03-25 15:40:00,0.69287,0.693,0.69287,0.69296,85000000.0
2005-03-25 15:41:00,0.69287,0.69297,0.69277,0.69288,130900002.0
2005-03-25 15:42:00,0.69293,0.69298,0.69287,0.69296,141100004.0
2005-03-25 15:43:00,0.693,0.693,0.69261,0.69261,161200002.0
2005-03-25 15:44:00,0.69301,0.69305,0.69289,0.69289,157799996.0
2005-03-25 15:45:00,0.69292,0.69292,0.69285,0.69285,28700001.0
2005-03-25 15:46:00,0.69303,0.69303,0.69284,0.69294,84899999.0
2005-03-25 15:47:00,0.69293,0.69293,0.69278,0.6928,137999998.0
2005-03-25 15:48:00,0.693,0.693,0.69269,0.69269,186400002.0
2005-03-25 15:49:00,0.69289,0.69297,0.69285,0.69289,105199997.0
2005-03-25 15:50:00,0.69287,0.69287,0.69272,0.69272,148599998.0
2005-03-25 15:51:00,0.6928,0.69291,0.69277,0.69286,133299998.0
2005-03-25 15:52:00,0.69269,0.69285,0.69269,0.69277,109400001.0
2005-03-25 15:53:00,0.6929,0.69294,0.69283,0.69283,37200001.0
2005-03-25 15:54:00,0.69275,0.69283,0.69264,0.69275,216500003.0
2005-03-25 15:55:00,0.6927,0.69275,0.69253,0.69253,171200001.0
2005-03-25 15:56:00,0.69277,0.69282,0.69271,0.69273,217399999.0
2005-03-25 15:57:00,0.69271,0.69271,0.69259,0.6927,148900004.0
2005-03-25 15:58:00,0.69245,0.69261,0.69243,0.69261,88600002.0
2005-03-25 15:59:00,0.69253,0.6926,0.69245,0.69247,197000000.0
2005-03-25 16:00:00,0.69258,0.69264,0.69239,0.69252,71800000.0
2005-03-25 16:01:00,0.69257,0.69265,0.6924,0.6924,38800000.0
2005-03-25 16:02:00,0.69249,0.69252,0.69225,0.69225,107099998.0
2005-03-25 16:03:00,0.6926,0.69261,0.69251,0.69251,134800003.0
2005-03-25 16:04:00,0.69255,0.6926,0.6924,0.6924,155300000.0
2005-03-25 16:05:00,0.69243,0.69263,0.69235,0.69242,291100002.0
2005-03-25 16:06:00,0.69233,0.69251,0.6923,0.69251,114899998.0
2005-03-25 16:07:00,0.69238,0.69238,0.69221,0.69232,114199999.0
2005-03-25 16:08:00,0.69237,0.69241,0.6923,0.69233,127100000.0
2005-03-25 16:09:00,0.69232,0.69242,0.6922,0.69242,92099998.0
2005-03-25 16:10:00,0.69218,0.69235,0.69212,0.69235,119100002.0
2005-03-25 16:11:00,0.69227,0.69245,0.69224,0.69245,97399999.0
2005-03-25 16:12:00,0.69235,0.69235,0.69218,0.69218,95100002.0
2005-03-25 16:13:00,0.69239,0.69242,0.69224,0.69231,142799996.0
2005-03-25 16:14:00,0.6922,0.69232,0.6922,0.69232,138100000.0
2005-03-25 16:15:00,0.69225,0.69238,0.69219,0.69226,276700001.0
2005-03-25 16:16:00,0.69204,0.69219,0.69204,0.69219,59100001.0
2005-03-25 16:17:00,0.69228,0.69243,0.69221,0.69221,146600001.0
2005-03-25 16:18:00,0.69222,0.69239,0.69222,0.69229,235300006.0
2005-03-25 16:19:00,0.69227,0.69244,0.69227,0.69235,48600000.0
2005-03-25 16:20:00,0.69205,0.69251,0.69204,0.69251,97400001.0
2005-03-25 16:21:00,0.6923,0.69245,0.69217,0.69245,135800002.0
2005-03-25 16:22:00,0.69227,0.69249,0.69227,0.69237,255000003.0
2005-03-25 16:23:00,0.69232,0.69235,0.69224,0.69224,115100002.0
2005-03-25 16:24:00,0.69212,0.69251,0.69212,0.69245,314400006.0
2005-03-25 16:25:00,0.69231,0.69245,0.69223,0.69245,160400000.0
2005-03-25 16:26:00,0.69249,0.69255,0.69234,0.69244,211999995.0
2005-03-25 16:27:00,0.69264,0.69264,0.69246,0.69246,197300000.0
2005-03-25 16:28:00,0.69247,0.69256,0.69242,0.69242,128600000.0
2005-03-25 16:29:00,0.6926,0.6926,0.69244,0.69244,131599998.0
2005-03-25 16:30:00,0.69211,0.6924,0.69211,0.69238,126999997.0
2005-03-25 16:31:00,0.69223,0.69251,0.69219,0.69244,219200003.0
2005-03-25 16:32:00,0.69224,0.69248,0.69217,0.69247,200799999.0
2005-03-25 16:33:00,0.69252,0.69258,0.69237,0.69258,168100000.0
2005-03-25 16:34:00,0.69253,0.69256,0.69245,0.69256,188300001.0
2005-03-25 16:35:00,0.69245,0.69255,0.69239,0.69239,124400001.0
2005-03-25 16:36:00,0.6925,0.69267,0.69245,0.69247,92500000.0
2005-03-25 16:37:00,0.69246,0.69254,0.69246,0.69246,98900000.0
2005-03-25 16:38:00,0.69242,0.69246,0.69214,0.69214,176499997.0
2005-03-25 16:39:00,0.69249,0.69249,0.69241,0.69245,135699998.0
2005-03-25 16:40:00,0.69213,0.69245,0.69213,0.69245,66300002.0
2005-03-25 16:41:00,0.69215,0.69251,0.69215,0.69251,114799999.0
2005-03-25 16:42:00,0.6925,0.6925,0.69222,0.69222,187500007.0
2005-03-25 16:43:00,0.69251,0.69252,0.69241,0.69241,183600001.0
2005-03-25 16:44:00,0.69237,0.69248,0.69229,0.69234,223799998.0
2005-03-25 16:45:00,0.69237,0.69248,0.69232,0.69245,296800003.0
2005-03-25 16:46:00,0.69245,0.69249,0.69241,0.69247,356099997.0
2005-03-25 16:47:00,0.69234,0.6925,0.69234,0.69246,111799999.0
2005-03-25 16:48:00,0.69249,0.69252,0.69229,0.69232,101900001.0
2005-03-25 16:49:00,0.69246,0.69254,0.6924,0.69244,88300000.0
2005-03-25 16:50:00,0.69227,0.69253,0.69227,0.69249,235399996.0
2005-03-25 16:51:00,0.69246,0.69246,0.69237,0.69237,115299999.0
2005-03-25 16:52:00,0.69237,0.69261,0.69237,0.69256,106399999.0
2005-03-25 16:53:00,0.69249,0.69253,0.69242,0.69242,127400001.0
2005-03-25 16:54:00,0.69225,0.69249,0.69225,0.69244,79700002.0
2005-03-25 16:55:00,0.69235,0.69254,0.69235,0.69241,67300000.0
2005-03-25 16:56:00,0.69229,0.69245,0.69229,0.69235,126599999.0
2005-03-25 16:57:00,0.69245,0.69264,0.69241,0.69262,86199999.0
2005-03-25 16:58:00,0.69248,0.69266,0.69248,0.69266,260200007.0
2005-03-25 16:59:00,0.69257,0.69262,0.69249,0.69249,94400000.0
2005-03-25 17:00:00,0.69242,0.69252,0.69242,0.69247,227599998.0
2005-03-25 17:01:00,0.6924,0.69251,0.69232,0.69247,281200005.0
2005-03-25 17:02:00,0.69252,0.6926,0.69244,0.69258,100599999.0
2005-03-25 17:03:00,0.69232,0.69248,0.69225,0.69248,131099997.0
2005-03-25 17:04:00,0.69234,0.69251,0.69234,0.69237,75100000.0
2005-03-25 17:05:00,0.69256,0.69261,0.69226,0.69261,252999998.0
2005-03-25 17:06:00,0.6925,0.6925,0.69244,0.69247,136399999.0
2005-03-25 17:07:00,0.69251,0.69264,0.69235,0.69264,224400002.0
2005-03-25 17:08:00,0.69229,0.69253,0.69229,0.69253,157500004.0
2005-03-25 17:09:00,0.69257,0.69257,0.69215,0.69215,95700000.0
2005-03-25 17:10:00,0.69247,0.69276,0.6924,0.69276,130099998.0
2005-03-25 17:11:00,0.69245,0.69245,0.69229,0.69229,133600000.0
2005-03-25 17:12:00,0.69245,0.69255,0.69237,0.69255,166700004.0
2005-03-25 17:13:00,0.69251,0.69261,0.69232,0.69261,75699999.0
2005-03-25 17:14:00,0.6924,0.69242,0.69219,0.69224,167500002.0
2005-03-25 17:15:00,0.69253,0.69253,0.6921,0.6921,180100000.0
2005-03-25 17:16:00,0.69248,0.69254,0.69229,0.69229,143600000.0
2005-03-25 17:17:00,0.69225,0.69238,0.69219,0.69234,183900000.0
2005-03-25 17:18:00,0.69207,0.69232,0.69207,0.69223,73600001.0
2005-03-25 17:19:00,0.69242,0.6925,0.69234,0.69244,61500002.0
2005-03-25 17:20:00,0.69235,0.69252,0.69233,0.69245,224499997.0
2005-03-25 17:21:00,0.69243,0.69243,0.69226,0.6923,182400000.0
2005-03-25 17:22:00,0.69235,0.69244,0.69235,0.69244,197099998.0
2005-03-25 17:23:00,0.69243,0.69243,0.6923,0.69238,268900007.0
2005-03-25 17:24:00,0.69224,0.69246,0.69212,0.69212,161899997.0
2005-03-25 17:25:00,0.69249,0.69249,0.69223,0.69245,230699999.0
2005-03-25 17:26:00,0.69242,0.6925,0.6923,0.6923,146400000.0
2005-03-25 17:27:00,0.69222,0.69246,0.69202,0.69202,69200000.0
2005-03-25 17:28:00,0.69216,0.69247,0.69216,0.69243,130400002.0
2005-03-25 17:29:00,0.6925,0.69273,0.6925,0.69265,134000002.0
2005-03-25 17:30:00,0.69266,0.6927,0.69254,0.6927,73900000.0
2005-03-25 17:31:00,0.69258,0.69271,0.69245,0.69249,215699999.0
2005-03-25 17:32:00,0.69239,0.69242,0.69219,0.69227,154900001.0
2005-03-25 17:33:00,0.69226,0.69248,0.69226,0.69239,54300000.0
2005-03-25 17:34:00,0.69246,0.6926,0.69239,0.69239,140400001.0
2005-03-25 17:35:00,0.69235,0.69249,0.69233,0.6924,230700002.0
2005-03-25 17:36:00,0.69245,0.69258,0.69245,0.69248,103599999.0
2005-03-25 17:37:00,0.69249,0.69262,0.69249,0.69254,169099997.0
2005-03-25 17:38:00,0.69241,0.69259,0.69241,0.69245,185800003.0
2005-03-25 17:39:00,0.69231,0.69258,0.69231,0.69258,130900004.0
2005-03-25 17:40:00,0.69229,0.69241,0.69229,0.6923,143500000.0
2005-03-25 17:41:00,0.69252,0.69257,0.69237,0.69248,172700004.0
2005-03-25 17:42:00,0.69217,0.69241,0.69217,0.69233,120300001.0
2005-03-25 17:43:00,0.69235,0.69248,0.69233,0.69248,27100000.0
2005-03-25 17:44:00,0.69213,0.69249,0.69213,0.69249,60399998.0
2005-03-25 17:45:00,0.69217,0.69248,0.6921,0.69248,67600000.0
2005-03-25 17:46:00,0.69224,0.69248,0.69219,0.69248,127099998.0
2005-03-25 17:47:00,0.6926,0.6926,0.69222,0.69222,96200002.0
2005-03-25 17:48:00,0.69244,0.69247,0.69227,0.69247,189499997.0
2005-03-25 17:49:00,0.6924,0.69248,0.69234,0.69245,259400000.0
2005-03-25 17:50:00,0.69208,0.69239,0.69208,0.69239,89400001.0
2005-03-25 17:51:00,0.69247,0.69252,0.6923,0.6923,122999997.0
2005-03-25 17:52:00,0.69242,0.69259,0.69242,0.69256,159200003.0
2005-03-25 17:53:00,0.69233,0.69263,0.69231,0.69256,173300001.0
2005-03-25 17:54:00,0.6923,0.69261,0.6923,0.69261,139799999.0
2005-03-25 17:55:00,0.69247,0.69256,0.69247,0.69256,48900002.0
2005-03-25 17:56:00,0.69245,0.69256,0.69245,0.69256,73600003.0
2005-03-25 17:57:00,0.69251,0.69251,0.69235,0.69243,90899999.0
2005-03-25 17:58:00,0.69228,0.69263,0.69228,0.69242,78400000.0
2005-03-25 17:59:00,0.69255,0.69255,0.69219,0.69219,145899995.0
2005-03-25 18:00:00,0.69256,0.69261,0.69232,0.69253,169100002.0
2005-03-25 18:01:00,0.69233,0.69266,0.69233,0.69256,1458100004.0
2005-03-25 18:02:00,0.6923,0.6926,0.6923,0.6926,1418400003.0
2005-03-25 18:03:00,0.69263,0.69266,0.6925,0.69265,1976899999.0
2005-03-25 18:04:00,0.69217,0.69256,0.69217,0.69256,865899993.0
2005-03-25 18:05:00,0.69256,0.69263,0.69231,0.69263,1461000000.0
2005-03-25 18:06:00,0.6924,0.69264,0.6924,0.69255,1700500004.0
2005-03-25 18:07:00,0.69258,0.69267,0.69249,0.69256,2107900004.0
2005-03-25 18:09:00,0.69264,0.6927,0.6924,0.6924,934799990.0
2005-03-25 18:10:00,0.69247,0.69264,0.69236,0.69236,930899996.0
2005-03-25 18:11:00,0.69254,0.69271,0.69253,0.69271,1143599996.0
2005-03-25 18:12:00,0.69242,0.69275,0.69242,0.69262,837400002.0
2005-03-25 18:13:00,0.69274,0.69283,0.69262,0.69273,821799985.0
2005-03-25 18:14:00,0.69232,0.69283,0.69232,0.69283,1368100008.0
2005-03-25 18:16:00,0.69274,0.69279,0.69244,0.69279,952099999.0
2005-03-25 18:17:00,0.69273,0.6928,0.6926,0.6928,839700001.0
2005-03-25 18:18:00,0.69266,0.69282,0.6925,0.69282,714499998.0
2005-03-25 18:19:00,0.6924,0.69274,0.69236,0.69274,612799996.0
2005-03-25 18:20:00,0.6926,0.69283,0.69252,0.69252,702599994.0
2005-03-25 18:21:00,0.69284,0.69284,0.69262,0.69284,825500003.0
2005-03-25 18:22:00,0.69281,0.69291,0.69264,0.69279,911300001.0
2005-03-25 18:23:00,0.69285,0.69287,0.69279,0.69283,1116199990.0
2005-03-25 18:24:00,0.69269,0.6928,0.69243,0.69248,1130500000.0
2005-03-25 18:25:00,0.69271,0.69272,0.69257,0.69257,979799996.0
2005-03-25 18:26:00,0.69266,0.69273,0.69247,0.69258,955599993.0
2005-03-25 18:27:00,0.69256,0.69273,0.6924,0.69255,674900005.0
2005-03-25 18:28:00,0.69231,0.69268,0.69231,0.69244,527300000.0
2005-03-25 18:29:00,0.69254,0.69254,0.69227,0.69244,870499999.0
2005-03-25 18:30:00,0.6922,0.69256,0.69212,0.69248,862699993.0
2005-03-25 18:31:00,0.69258,0.69263,0.69248,0.69262,539200006.0
2005-03-25 18:32:00,0.69255,0.69258,0.69241,0.69243,602199994.0
2005-03-25 18:33:00,0.69256,0.69262,0.69249,0.69259,816399998.0
2005-03-25 18:34:00,0.69258,0.69261,0.69246,0.69261,1219100007.0
2005-03-25 18:35:00,0.69258,0.69264,0.69249,0.69264,463700002.0
2005-03-25 18:36:00,0.69236,0.6926,0.69236,0.69247,218499998.0
2005-03-25 18:37:00,0.69246,0.69258,0.69239,0.69257,297500003.0
2005-03-25 18:38:00,0.69263,0.69263,0.69234,0.6926,244099996.0
2005-03-25 18:39:00,0.69247,0.69261,0.69233,0.69261,403399997.0
2005-03-25 18:40:00,0.69222,0.69263,0.69222,0.69255,388400002.0
2005-03-25 18:41:00,0.69236,0.69261,0.69236,0.69258,511500007.0
2005-03-25 18:42:00,0.6923,0.69264,0.6923,0.69264,275299999.0
2005-03-25 18:43:00,0.69254,0.69262,0.69249,0.69249,385899996.0
2005-03-25 18:44:00,0.69222,0.69272,0.69222,0.69261,745400005.0
2005-03-25 18:45:00,0.69259,0.69281,0.69254,0.69264,451600000.0
2005-03-25 18:46:00,0.69247,0.6927,0.69247,0.69256,85400000.0
2005-03-25 18:47:00,0.69273,0.69273,0.69247,0.69265,248100002.0
2005-03-25 18:48:00,0.6926,0.6926,0.69231,0.69256,293599999.0
2005-03-25 18:49:00,0.69252,0.69267,0.69249,0.6925,303899996.0
2005-03-25 18:50:00,0.69253,0.69284,0.6925,0.69284,124500002.0
2005-03-25 18:51:00,0.69287,0.69287,0.69255,0.69276,217600005.0
2005-03-25 18:52:00,0.69277,0.69277,0.69243,0.69264,432100001.0
2005-03-25 18:53:00,0.69258,0.69268,0.69234,0.6925,665299995.0
2005-03-25 18:54:00,0.69264,0.6927,0.69228,0.6927,178899998.0
2005-03-25 18:55:00,0.6927,0.6927,0.69246,0.69263,615699993.0
2005-03-25 18:56:00,0.69266,0.69277,0.69265,0.69266,371900003.0
2005-03-25 18:57:00,0.6927,0.69282,0.69251,0.69264,297999998.0
2005-03-25 18:58:00,0.69226,0.69281,0.69226,0.69263,984599999.0
2005-03-25 18:59:00,0.69264,0.69293,0.69264,0.69273,785300002.0
2005-03-25 19:00:00,0.69263,0.69297,0.69253,0.69294,608499996.0
2005-03-25 19:01:00,0.69273,0.69295,0.69269,0.69271,290100003.0
2005-03-25 19:02:00,0.6928,0.69291,0.6928,0.69288,477599997.0
2005-03-25 19:03:00,0.69294,0.69314,0.69284,0.69285,510500002.0
2005-03-25 19:04:00,0.69275,0.69275,0.69245,0.69257,336399996.0
2005-03-25 19:05:00,0.69292,0.69292,0.69254,0.6929,547799994.0
2005-03-25 19:06:00,0.69265,0.6929,0.69265,0.6929,647799999.0
2005-03-25 19:07:00,0.693,0.69302,0.69276,0.69278,224799997.0
2005-03-25 19:08:00,0.69273,0.693,0.69253,0.69289,801699997.0
2005-03-25 19:09:00,0.6929,0.6929,0.69248,0.69279,655699996.0
2005-03-25 19:10:00,0.69299,0.693,0.69259,0.69268,349000001.0
2005-03-25 19:11:00,0.69282,0.69295,0.69261,0.69295,58700001.0
2005-03-25 19:12:00,0.69291,0.69298,0.69277,0.69278,133400002.0
2005-03-25 19:13:00,0.69284,0.69301,0.69274,0.69294,436100002.0
2005-03-25 19:14:00,0.69292,0.693,0.69283,0.69295,328599999.0
2005-03-25 19:15:00,0.69293,0.69298,0.69259,0.69292,725800004.0
2005-03-25 19:16:00,0.69283,0.69298,0.69279,0.69298,241299995.0
2005-03-25 19:17:00,0.69293,0.69293,0.69263,0.69287,302699999.0
2005-03-25 19:18:00,0.69283,0.69299,0.69273,0.69298,308900002.0
2005-03-25 19:19:00,0.69303,0.69303,0.69273,0.69288,393400004.0
2005-03-25 19:20:00,0.69233,0.69295,0.6923,0.69292,213300000.0
2005-03-25 19:21:00,0.69279,0.69294,0.69267,0.69276,356900000.0
2005-03-25 19:22:00,0.69273,0.69288,0.69256,0.6926,279200000.0
2005-03-25 19:23:00,0.69293,0.69299,0.69276,0.69278,387800006.0
2005-03-25 19:24:00,0.6931,0.69311,0.69271,0.6928,140800000.0
2005-03-25 19:25:00,0.69277,0.69278,0.69258,0.69259,77100000.0
2005-03-25 19:26:00,0.69242,0.69282,0.69235,0.69263,356899997.0
2005-03-25 19:27:00,0.69258,0.69307,0.69256,0.69277,615099997.0
2005-03-25 19:28:00,0.69271,0.69281,0.69261,0.69281,309599999.0
2005-03-25 19:29:00,0.69278,0.69286,0.69254,0.69286,450000001.0
2005-03-25 19:30:00,0.69249,0.6929,0.69242,0.69266,711800001.0
2005-03-25 19:31:00,0.69268,0.69297,0.69254,0.6927,771199996.0
2005-03-25 19:32:00,0.69243,0.69295,0.69243,0.69295,442500002.0
2005-03-25 19:33:00,0.6929,0.69296,0.69269,0.6927,336699992.0
2005-03-25 19:34:00,0.69249,0.69291,0.69248,0.69285,453399995.0
2005-03-25 19:35:00,0.69275,0.69289,0.69253,0.69277,423300004.0
2005-03-25 19:36:00,0.69278,0.69282,0.69258,0.69277,506599995.0
2005-03-25 19:37:00,0.69273,0.69283,0.69243,0.69268,308899999.0
2005-03-25 19:38:00,0.69246,0.69276,0.69241,0.69265,394699998.0
2005-03-25 19:39:00,0.69272,0.69285,0.69243,0.69243,586900009.0
2005-03-25 19:40:00,0.69247,0.69284,0.69247,0.69271,371900003.0
2005-03-25 19:41:00,0.69272,0.69288,0.69246,0.69247,506699999.0
2005-03-25 19:42:00,0.69229,0.6928,0.69219,0.6928,279199995.0
2005-03-25 19:43:00,0.69273,0.69277,0.69252,0.69262,188400002.0
2005-03-25 19:44:00,0.6924,0.6928,0.69236,0.69263,512299998.0
2005-03-25 19:45:00,0.69259,0.69283,0.69255,0.69283,375199999.0
2005-03-25 19:46:00,0.6928,0.69285,0.69259,0.69264,139200002.0
2005-03-25 19:47:00,0.69268,0.69275,0.69254,0.69266,93600000.0
2005-03-25 19:48:00,0.69253,0.69269,0.69245,0.69255,132000000.0
2005-03-25 19:49:00,0.69264,0.69287,0.6926,0.6927,226099993.0
2005-03-25 19:50:00,0.69276,0.69284,0.69243,0.69284,432199999.0
2005-03-25 19:51:00,0.69271,0.69282,0.69245,0.6926,379499996.0
2005-03-25 19:52:00,0.69256,0.69282,0.69253,0.69269,165400002.0
2005-03-25 19:53:00,0.69261,0.69271,0.69252,0.69255,123900002.0
2005-03-25 19:54:00,0.69245,0.69265,0.69238,0.69256,266400000.0
2005-03-25 19:55:00,0.69274,0.69274,0.69255,0.69264,73400000.0
2005-03-25 19:56:00,0.69237,0.69257,0.69237,0.69242,111100000.0
2005-03-25 19:57:00,0.69274,0.69278,0.69242,0.69247,597800004.0
2005-03-25 19:58:00,0.69254,0.69271,0.6925,0.69255,352899999.0
2005-03-25 19:59:00,0.69255,0.69281,0.69242,0.69262,420200001.0
2005-03-25 20:00:00,0.69281,0.69294,0.69263,0.69294,119400004.0
2005-03-25 20:01:00,0.69272,0.69287,0.69263,0.69263,253100001.0
2005-03-25 20:02:00,0.69267,0.69276,0.69257,0.69261,115900002.0
2005-03-25 20:03:00,0.69275,0.69283,0.69267,0.69277,156400003.0
2005-03-25 20:04:00,0.69266,0.6929,0.69263,0.69289,126900001.0
2005-03-25 20:05:00,0.69283,0.69293,0.69273,0.69293,159900000.0
2005-03-25 20:06:00,0.69272,0.69281,0.69246,0.69246,159899997.0
2005-03-25 20:07:00,0.69287,0.69292,0.6927,0.6928,155700001.0
2005-03-25 20:08:00,0.69268,0.69296,0.69246,0.69293,515200001.0
2005-03-25 20:09:00,0.6929,0.69293,0.69249,0.69281,258200000.0
2005-03-25 20:10:00,0.69251,0.69279,0.69251,0.69276,124999999.0
2005-03-25 20:11:00,0.69278,0.69278,0.69236,0.69273,241499999.0
2005-03-25 20:12:00,0.69242,0.69283,0.69242,0.69267,1105999992.0
2005-03-25 20:13:00,0.69282,0.69309,0.69254,0.69278,261700000.0
2005-03-25 20:14:00,0.69269,0.69278,0.69262,0.69274,504699998.0
2005-03-25 20:15:00,0.6929,0.693,0.69283,0.69286,1016099990.0
2005-03-25 20:16:00,0.69267,0.69288,0.6923,0.69262,576100004.0
2005-03-25 20:17:00,0.69272,0.69285,0.69254,0.69266,216400002.0
2005-03-25 20:18:00,0.69239,0.69295,0.69232,0.69283,414799998.0
2005-03-25 20:19:00,0.69289,0.69294,0.69225,0.69272,486399993.0
2005-03-25 20:20:00,0.6925,0.69291,0.6925,0.69291,509599996.0
2005-03-25 20:21:00,0.69277,0.69289,0.69264,0.69289,238099994.0
2005-03-25 20:22:00,0.69251,0.69271,0.69248,0.69271,125700002.0
2005-03-25 20:23:00,0.69278,0.69284,0.69244,0.69276,601899998.0
2005-03-25 20:24:00,0.6927,0.69275,0.69253,0.69263,294899997.0
2005-03-25 20:25:00,0.69257,0.69286,0.69252,0.69274,371999998.0
2005-03-25 20:26:00,0.69227,0.69284,0.69204,0.69284,900399995.0
2005-03-25 20:27:00,0.69277,0.6929,0.69271,0.69287,427900003.0
2005-03-25 20:28:00,0.6928,0.69282,0.69254,0.69276,453900001.0
2005-03-25 20:29:00,0.69287,0.69289,0.6925,0.69256,718599991.0
2005-03-25 20:30:00,0.69274,0.69283,0.69257,0.69268,1552700005.0
2005-03-25 20:31:00,0.6927,0.69288,0.69261,0.69273,742899997.0
2005-03-25 20:32:00,0.69266,0.69299,0.69239,0.69274,1563299995.0
2005-03-25 20:33:00,0.69267,0.69311,0.69265,0.69282,255800000.0
2005-03-25 20:34:00,0.6925,0.69281,0.6925,0.69272,501399998.0
2005-03-25 20:35:00,0.69273,0.69273,0.6924,0.69248,294099998.0
2005-03-25 20:36:00,0.69257,0.69278,0.69251,0.69274,206599999.0
2005-03-25 20:37:00,0.69274,0.69293,0.6926,0.69283,697200006.0
2005-03-25 20:38:00,0.69279,0.693,0.69244,0.69272,794599999.0
2005-03-25 20:39:00,0.69265,0.69279,0.69261,0.69264,420000000.0
2005-03-25 20:40:00,0.69271,0.69279,0.69259,0.69266,387699996.0
2005-03-25 20:41:00,0.69271,0.69299,0.69259,0.69293,436299995.0
2005-03-25 20:42:00,0.69273,0.69278,0.6925,0.69262,102599999.0
2005-03-25 20:43:00,0.69275,0.69275,0.69236,0.69236,569800002.0
2005-03-25 20:44:00,0.69258,0.6927,0.69249,0.6927,1041800007.0
2005-03-25 20:45:00,0.69275,0.69284,0.6926,0.69283,378499999.0
2005-03-25 20:46:00,0.69267,0.69274,0.69252,0.69263,142300002.0
2005-03-25 20:47:00,0.69258,0.69292,0.69251,0.69264,532600005.0
2005-03-25 20:48:00,0.69255,0.69288,0.69252,0.69271,702799998.0
2005-03-25 20:49:00,0.69263,0.69307,0.69258,0.69291,384899998.0
2005-03-25 20:50:00,0.69257,0.69297,0.6925,0.69291,1618300002.0
2005-03-25 20:51:00,0.69299,0.69306,0.69254,0.69291,521699997.0
2005-03-25 20:52:00,0.69232,0.69299,0.69223,0.69291,668700002.0
2005-03-25 20:53:00,0.69298,0.69306,0.69266,0.693,912700001.0
2005-03-25 20:54:00,0.69271,0.69313,0.69257,0.6931,592500002.0
2005-03-25 20:55:00,0.69281,0.69302,0.69281,0.69295,561599993.0
2005-03-25 20:56:00,0.6927,0.69298,0.69252,0.69257,975199996.0
2005-03-25 20:57:00,0.69289,0.69307,0.69269,0.69269,1151799995.0
2005-03-25 20:58:00,0.69268,0.69304,0.69264,0.69286,640300004.0
2005-03-25 20:59:00,0.69288,0.69298,0.69262,0.69271,1630999985.0
2005-03-25 21:00:00,0.69269,0.69289,0.6926,0.69286,1751699993.0
2005-03-25 21:01:00,0.69287,0.69295,0.69266,0.69295,1273200011.0
2005-03-25 21:02:00,0.69271,0.69287,0.69261,0.69274,449399999.0
2005-03-25 21:03:00,0.69271,0.6928,0.69251,0.69256,756100004.0
2005-03-25 21:04:00,0.69266,0.69291,0.69259,0.69291,636899997.0
2005-03-25 21:05:00,0.69298,0.69304,0.69248,0.69258,486399997.0
2005-03-25 21:06:00,0.69288,0.69288,0.69251,0.69272,588600003.0
2005-03-25 21:07:00,0.69278,0.69278,0.69258,0.6927,158800001.0
2005-03-25 21:08:00,0.69276,0.69278,0.69244,0.69245,133000001.0
2005-03-25 21:09:00,0.69294,0.69294,0.69266,0.6928,466000006.0
2005-03-25 21:10:00,0.6929,0.69301,0.6926,0.69301,236299996.0
2005-03-25 21:11:00,0.69288,0.69293,0.6927,0.6927,255199993.0
2005-03-25 21:12:00,0.69289,0.69293,0.69247,0.6927,207999998.0
2005-03-25 21:13:00,0.69269,0.69297,0.69249,0.69249,404399997.0
2005-03-25 21:14:00,0.69284,0.69284,0.69241,0.69256,442899997.0
2005-03-25 21:15:00,0.69295,0.69305,0.69295,0.69305,403300004.0
2005-03-25 21:16:00,0.69266,0.69293,0.69258,0.69293,375599999.0
2005-03-25 21:17:00,0.69301,0.69304,0.69276,0.69281,85600000.0
2005-03-25 21:18:00,0.69285,0.69295,0.69272,0.6929,196600000.0
2005-03-25 21:19:00,0.69297,0.69309,0.69266,0.69266,304199997.0
2005-03-25 21:20:00,0.69251,0.69298,0.69244,0.69274,946700001.0
2005-03-25 21:21:00,0.69286,0.69293,0.69269,0.69293,245400001.0
2005-03-25 21:22:00,0.6929,0.69308,0.69282,0.69307,832399997.0
2005-03-25 21:23:00,0.69299,0.69299,0.69282,0.69282,58100002.0
2005-03-25 21:24:00,0.69245,0.69295,0.69245,0.69275,223800001.0
2005-03-25 21:25:00,0.69267,0.6929,0.69267,0.6929,199400000.0
2005-03-25 21:26:00,0.69265,0.69291,0.69265,0.6928,206399998.0
2005-03-25 21:27:00,0.69285,0.69293,0.69277,0.69293,146000001.0
2005-03-25 21:28:00,0.69286,0.6929,0.69244,0.69244,317600001.0
2005-03-25 21:29:00,0.69285,0.69291,0.69257,0.69282,179999997.0
2005-03-25 21:30:00,0.6926,0.69272,0.69253,0.69257,181199999.0
2005-03-25 21:31:00,0.69291,0.69291,0.69262,0.6929,260099999.0
2005-03-25 21:32:00,0.69267,0.69284,0.69261,0.6927,621900007.0
2005-03-25 21:33:00,0.69293,0.69299,0.69251,0.69268,636099988.0
2005-03-25 21:34:00,0.69265,0.69282,0.69248,0.69248,493900005.0
2005-03-25 21:35:00,0.69279,0.69279,0.69243,0.69272,179200001.0
2005-03-25 21:36:00,0.69287,0.69291,0.69269,0.69269,150300002.0
2005-03-25 21:37:00,0.69283,0.69291,0.69266,0.6927,279500003.0
2005-03-25 21:38:00,0.69263,0.69283,0.69259,0.69283,142800004.0
2005-03-25 21:39:00,0.69276,0.69287,0.6927,0.69276,145699998.0
2005-03-25 21:40:00,0.6928,0.69296,0.69278,0.69278,342299993.0
2005-03-25 21:41:00,0.69281,0.69284,0.69263,0.69283,158800002.0
2005-03-25 21:42:00,0.69283,0.69284,0.69257,0.69282,89699999.0
2005-03-25 21:43:00,0.6928,0.69287,0.69258,0.69283,415200000.0
2005-03-25 21:44:00,0.69275,0.6929,0.69261,0.69269,499299989.0
2005-03-25 21:45:00,0.69268,0.69286,0.69255,0.6926,162100000.0
2005-03-25 21:46:00,0.69265,0.69282,0.69243,0.6926,329800003.0
2005-03-25 21:47:00,0.69258,0.6929,0.69253,0.69263,351700006.0
2005-03-25 21:48:00,0.69225,0.69255,0.69222,0.69248,194700003.0
2005-03-25 21:49:00,0.69243,0.69284,0.69243,0.69271,287100006.0
2005-03-25 21:50:00,0.69242,0.69279,0.69241,0.69279,66700002.0
2005-03-25 21:51:00,0.69245,0.69281,0.69245,0.69281,297999997.0
2005-03-25 21:52:00,0.69252,0.69275,0.69252,0.69258,125999999.0
2005-03-25 21:53:00,0.6927,0.6929,0.6927,0.69273,45700000.0
2005-03-25 21:54:00,0.69247,0.69279,0.69243,0.69274,356199998.0
2005-03-25 21:55:00,0.69277,0.69278,0.69251,0.69259,166100000.0
2005-03-25 21:56:00,0.69247,0.69263,0.69239,0.69258,240999999.0
2005-03-25 21:57:00,0.6927,0.69286,0.69251,0.69283,360500000.0
2005-03-25 21:58:00,0.69282,0.69288,0.69255,0.69274,152900002.0
2005-03-25 21:59:00,0.69269,0.69285,0.69259,0.6928,376499997.0
2005-03-25 22:00:00,0.69277,0.69293,0.69266,0.69268,127400002.0
2005-03-25 22:01:00,0.69277,0.69289,0.69254,0.69259,377800008.0
2005-03-25 22:02:00,0.69283,0.69291,0.69248,0.69264,443400002.0
2005-03-25 22:03:00,0.69257,0.69283,0.69233,0.69238,435200005.0
2005-03-25 22:04:00,0.69235,0.69283,0.69233,0.6928,224899999.0
2005-03-25 22:05:00,0.69288,0.69295,0.69268,0.69281,171500000.0
2005-03-25 22:06:00,0.69247,0.69278,0.69243,0.69278,224600003.0
2005-03-25 22:07:00,0.69276,0.69276,0.69245,0.6927,63100000.0
2005-03-25 22:08:00,0.69241,0.69288,0.69241,0.69281,318399994.0
2005-03-25 22:09:00,0.69262,0.69294,0.6926,0.6929,81000000.0
2005-03-25 22:10:00,0.69269,0.6929,0.69263,0.69279,95099999.0
2005-03-25 22:11:00,0.69282,0.69289,0.69269,0.69269,113300003.0
2005-03-25 22:12:00,0.69238,0.69261,0.69235,0.69261,453999998.0
2005-03-25 22:13:00,0.69259,0.69284,0.69257,0.69266,66200000.0
2005-03-25 22:14:00,0.69222,0.69247,0.69222,0.69246,136299999.0
2005-03-25 22:15:00,0.6925,0.69276,0.6925,0.69273,635500000.0
2005-03-25 22:16:00,0.69258,0.69284,0.69249,0.69273,554000002.0
2005-03-25 22:17:00,0.69266,0.69281,0.69263,0.6928,211000001.0
2005-03-25 22:18:00,0.69266,0.69278,0.69263,0.69278,59800000.0
2005-03-25 22:19:00,0.6929,0.6929,0.69255,0.69263,119000001.0
2005-03-25 22:20:00,0.69239,0.69268,0.69239,0.69267,62000000.0
2005-03-25 22:21:00,0.69261,0.69298,0.69261,0.69298,423700006.0
2005-03-25 22:22:00,0.69264,0.69284,0.69252,0.69278,425900001.0
2005-03-25 22:23:00,0.6927,0.69289,0.69261,0.69262,441799992.0
2005-03-25 22:24:00,0.69247,0.69271,0.69244,0.6927,236200002.0
2005-03-25 22:25:00,0.69265,0.69298,0.69263,0.69295,291300005.0
2005-03-25 22:26:00,0.69257,0.69307,0.69253,0.69307,310699998.0
2005-03-25 22:27:00,0.6931,0.6931,0.69285,0.69297,213399995.0
2005-03-25 22:28:00,0.69263,0.69296,0.69258,0.69296,153800003.0
2005-03-25 22:29:00,0.69302,0.69302,0.69269,0.69299,323799998.0
2005-03-25 22:30:00,0.69303,0.69303,0.69285,0.69297,70799999.0
2005-03-25 22:31:00,0.69295,0.69295,0.69281,0.69295,182300000.0
2005-03-25 22:32:00,0.69264,0.69275,0.69247,0.69264,318900003.0
2005-03-25 22:33:00,0.69256,0.69293,0.6925,0.69293,181999999.0
2005-03-25 22:34:00,0.69261,0.69286,0.69261,0.69273,326899998.0
2005-03-25 22:35:00,0.69267,0.69279,0.69267,0.69278,207499999.0
2005-03-25 22:36:00,0.6927,0.69288,0.69267,0.69288,109599999.0
2005-03-25 22:37:00,0.69264,0.69278,0.69248,0.69263,228099998.0
2005-03-25 22:38:00,0.69242,0.69277,0.69242,0.69277,31099999.0
2005-03-25 22:39:00,0.69265,0.69291,0.69261,0.69291,283299997.0
2005-03-25 22:40:00,0.69258,0.69291,0.69254,0.6929,265500000.0
2005-03-25 22:41:00,0.69287,0.69287,0.69263,0.69269,275200008.0
2005-03-25 22:42:00,0.69261,0.69277,0.69253,0.6927,272100001.0
2005-03-25 22:43:00,0.69232,0.69276,0.69232,0.69275,193599999.0
2005-03-25 22:44:00,0.69239,0.69257,0.6923,0.69257,158599999.0
2005-03-25 22:45:00,0.69257,0.69261,0.69233,0.69261,66599999.0
2005-03-25 22:46:00,0.69239,0.69244,0.69239,0.69239,177900003.0
2005-03-25 22:47:00,0.69283,0.69284,0.69257,0.69257,112300002.0
2005-03-25 22:48:00,0.69258,0.69282,0.69243,0.69261,225200003.0
2005-03-25 22:49:00,0.69269,0.6928,0.69261,0.69267,100099998.0
2005-03-25 22:50:00,0.69245,0.69269,0.69245,0.69252,77300000.0
2005-03-25 22:51:00,0.69256,0.69278,0.69256,0.69277,123599997.0
2005-03-25 22:52:00,0.69247,0.69271,0.69247,0.69267,86799998.0
2005-03-25 22:53:00,0.6926,0.6928,0.6926,0.69262,108099999.0
2005-03-25 22:54:00,0.69263,0.69274,0.69255,0.69268,145300003.0
2005-03-25 22:55:00,0.69263,0.69288,0.69258,0.69272,263700004.0
2005-03-25 22:56:00,0.69263,0.69274,0.69251,0.69251,282299991.0
2005-03-25 22:57:00,0.69249,0.69276,0.69249,0.69272,200599996.0
2005-03-25 22:58:00,0.69264,0.69268,0.69242,0.69253,299400004.0
2005-03-25 22:59:00,0.69263,0.6928,0.69233,0.69233,304700003.0
2005-03-25 23:00:00,0.69198,0.69257,0.69198,0.69257,255399999.0
2005-03-25 23:01:00,0.69287,0.69291,0.69253,0.69256,112300001.0
2005-03-25 23:02:00,0.69263,0.6928,0.69259,0.69278,175800001.0
2005-03-25 23:03:00,0.6929,0.6929,0.69258,0.69265,179199998.0
2005-03-25 23:04:00,0.69272,0.69272,0.6924,0.69243,108700002.0
2005-03-25 23:05:00,0.69266,0.69272,0.69246,0.69248,101200000.0
2005-03-25 23:06:00,0.6926,0.6926,0.69233,0.69236,218700003.0
2005-03-25 23:07:00,0.69269,0.69269,0.69242,0.69247,133599994.0
2005-03-25 23:08:00,0.69233,0.69278,0.69229,0.69249,194099995.0
2005-03-25 23:09:00,0.69255,0.69285,0.69255,0.69269,244599999.0
2005-03-25 23:10:00,0.69235,0.69259,0.69235,0.69258,185299998.0
2005-03-25 23:11:00,0.69265,0.69292,0.69262,0.69292,264200004.0
2005-03-25 23:12:00,0.69257,0.69296,0.69257,0.69296,225899999.0
2005-03-25 23:13:00,0.69289,0.69289,0.6927,0.6927,229200000.0
2005-03-25 23:14:00,0.69277,0.6928,0.69271,0.69274,190100000.0
2005-03-25 23:15:00,0.69281,0.69285,0.69251,0.69255,198899999.0
2005-03-25 23:16:00,0.69242,0.69258,0.69231,0.69258,231899995.0
2005-03-25 23:17:00,0.69254,0.69292,0.69254,0.69292,136199999.0
2005-03-25 23:18:00,0.69243,0.69269,0.69241,0.69269,254500005.0
2005-03-25 23:19:00,0.69255,0.69261,0.69252,0.69258,180600000.0
2005-03-25 23:20:00,0.69223,0.69259,0.69223,0.69253,181900004.0
2005-03-25 23:21:00,0.6926,0.69267,0.69254,0.69267,146200002.0
2005-03-25 23:22:00,0.69248,0.69253,0.6923,0.69241,206699997.0
2005-03-25 23:23:00,0.69274,0.69279,0.69232,0.69232,228600002.0
2005-03-25 23:24:00,0.69276,0.69279,0.69276,0.69279,48600001.0
2005-03-25 23:25:00,0.69259,0.69265,0.69254,0.69265,161900003.0
2005-03-25 23:26:00,0.69257,0.69264,0.69249,0.69254,126200000.0
2005-03-25 23:27:00,0.69275,0.69275,0.69246,0.69249,128400001.0
2005-03-25 23:28:00,0.69273,0.69274,0.69241,0.69263,190799999.0
2005-03-25 23:29:00,0.69287,0.69291,0.69246,0.69251,199199997.0
2005-03-25 23:30:00,0.69261,0.69274,0.69256,0.69268,204799999.0
2005-03-25 23:31:00,0.6929,0.69295,0.69254,0.69254,218800001.0
2005-03-25 23:32:00,0.69226,0.69267,0.69222,0.69267,66100000.0
2005-03-25 23:33:00,0.69271,0.69271,0.69254,0.69254,171099997.0
2005-03-25 23:34:00,0.69245,0.69285,0.69238,0.69285,160200001.0
2005-03-25 23:35:00,0.69273,0.6929,0.69271,0.69283,133300000.0
2005-03-25 23:36:00,0.6927,0.69292,0.69265,0.69268,264799999.0
2005-03-25 23:37:00,0.69262,0.69298,0.69262,0.69298,149700004.0
2005-03-25 23:38:00,0.69258,0.69271,0.69243,0.69243,68800001.0
2005-03-25 23:39:00,0.69256,0.69277,0.69251,0.69271,102799998.0
2005-03-25 23:40:00,0.69263,0.69269,0.6924,0.6924,119500000.0
2005-03-25 23:41:00,0.69253,0.69267,0.69237,0.69237,119499999.0
2005-03-25 23:42:00,0.69244,0.69266,0.69237,0.6924,235199996.0
2005-03-25 23:43:00,0.69249,0.69271,0.69249,0.6926,152000001.0
2005-03-25 23:44:00,0.69236,0.69275,0.69236,0.6926,138799997.0
2005-03-25 23:45:00,0.69264,0.69288,0.69264,0.69288,90300002.0
2005-03-25 23:46:00,0.69289,0.69289,0.69257,0.69266,159900003.0
2005-03-25 23:47:00,0.6927,0.69272,0.69253,0.69262,193400000.0
2005-03-25 23:48:00,0.69237,0.69249,0.69228,0.69242,118000000.0
2005-03-25 23:49:00,0.69263,0.69279,0.69251,0.69279,174000002.0
2005-03-25 23:50:00,0.69266,0.69266,0.69256,0.69261,103099999.0
2005-03-25 23:51:00,0.69266,0.69267,0.69249,0.69249,192000006.0
2005-03-25 23:52:00,0.69264,0.69283,0.69251,0.69283,207299995.0
2005-03-25 23:53:00,0.69273,0.69275,0.69269,0.69272,158399997.0
2005-03-25 23:54:00,0.69264,0.69283,0.69264,0.69267,123999998.0
2005-03-25 23:55:00,0.69235,0.69267,0.69232,0.69238,202200002.0
2005-03-25 23:56:00,0.69255,0.6928,0.6925,0.6928,160599998.0
2005-03-25 23:57:00,0.6928,0.69288,0.69277,0.69277,92500000.0
2005-03-25 23:58:00,0.69255,0.69255,0.69229,0.69229,33100001.0
2005-03-25 23:59:00,0.69252,0.69268,0.69236,0.69242,191100003.0
2005-03-28 00:00:00,0.69271,0.69271,0.69232,0.69269,197999999.0
2005-03-28 00:01:00,0.69273,0.6929,0.69273,0.69285,270300005.0
2005-03-28 00:02:00,0.69254,0.69259,0.6925,0.6925,147800001.0
2005-03-28 00:03:00,0.69259,0.69266,0.69259,0.69266,84200001.0
2005-03-28 00:04:00,0.69247,0.69259,0.69244,0.69257,138200000.0
2005-03-28 00:05:00,0.69269,0.69269,0.6924,0.69242,131300000.0
2005-03-28 00:06:00,0.69222,0.69268,0.69222,0.69244,55000000.0
2005-03-28 00:07:00,0.69247,0.6925,0.69233,0.69239,207199998.0
2005-03-28 00:08:00,0.69225,0.69248,0.69211,0.69211,271400005.0
2005-03-28 00:09:00,0.69245,0.69261,0.69243,0.69258,170600001.0
2005-03-28 00:10:00,0.69223,0.69267,0.69223,0.69267,154900000.0
2005-03-28 00:11:00,0.69248,0.69261,0.69232,0.69259,241599996.0
2005-03-28 00:12:00,0.69215,0.69242,0.69211,0.69237,212500001.0
2005-03-28 00:13:00,0.69236,0.6924,0.69231,0.69231,64400001.0
2005-03-28 00:14:00,0.69215,0.69229,0.69211,0.69229,207699998.0
2005-03-28 00:15:00,0.69219,0.69254,0.69219,0.69254,70400000.0
2005-03-28 00:16:00,0.69213,0.69233,0.6921,0.69221,111700001.0
2005-03-28 00:17:00,0.69236,0.69249,0.69214,0.69214,97700000.0
2005-03-28 00:18:00,0.69193,0.69231,0.69193,0.69231,171099999.0
2005-03-28 00:19:00,0.69215,0.69231,0.69204,0.69223,182799997.0
2005-03-28 00:20:00,0.69227,0.69229,0.69202,0.69213,156400002.0
2005-03-28 00:21:00,0.69224,0.69245,0.69224,0.69243,169499993.0
2005-03-28 00:22:00,0.69244,0.69252,0.69236,0.69242,313200001.0
2005-03-28 00:23:00,0.69219,0.69243,0.69219,0.69222,84299997.0
2005-03-28 00:24:00,0.69212,0.69238,0.69209,0.69238,248699998.0
2005-03-28 00:25:00,0.69248,0.69249,0.69207,0.69207,167099998.0
2005-03-28 00:26:00,0.69191,0.69224,0.69191,0.69224,142900000.0
2005-03-28 00:27:00,0.69244,0.69249,0.69225,0.6923,160500003.0
2005-03-28 00:28:00,0.69216,0.69246,0.69216,0.69233,253300001.0
2005-03-28 00:29:00,0.69242,0.69246,0.69215,0.69215,157300001.0
2005-03-28 00:30:00,0.69193,0.6924,0.69187,0.6924,172599997.0
2005-03-28 00:31:00,0.69231,0.69254,0.69231,0.69242,200399997.0
2005-03-28 00:32:00,0.69214,0.69247,0.69214,0.69236,236200000.0
2005-03-28 00:33:00,0.692,0.69239,0.692,0.69222,192600005.0
2005-03-28 00:34:00,0.69192,0.69245,0.69192,0.69241,178600006.0
2005-03-28 00:35:00,0.69234,0.69247,0.69227,0.69234,282700000.0
2005-03-28 00:36:00,0.69237,0.69241,0.69198,0.69214,220199994.0
2005-03-28 00:37:00,0.69221,0.69256,0.69221,0.69256,64599999.0
2005-03-28 00:38:00,0.69212,0.69248,0.69209,0.69247,184300002.0
2005-03-28 00:39:00,0.6925,0.69256,0.6924,0.69245,36099999.0
2005-03-28 00:40:00,0.69239,0.69246,0.69236,0.69242,153300003.0
2005-03-28 00:41:00,0.69242,0.69267,0.69242,0.69255,174000003.0
2005-03-28 00:42:00,0.69232,0.69251,0.69224,0.69224,126500002.0
2005-03-28 00:43:00,0.69224,0.69245,0.69213,0.69213,183800005.0
2005-03-28 00:44:00,0.692,0.69231,0.692,0.69226,180700003.0
2005-03-28 00:45:00,0.69231,0.69261,0.69231,0.69244,151999997.0
2005-03-28 00:46:00,0.69262,0.69267,0.69238,0.69255,194499995.0
2005-03-28 00:47:00,0.69257,0.69268,0.69249,0.69249,193099999.0
2005-03-28 00:48:00,0.69256,0.69262,0.69253,0.69258,102100003.0
2005-03-28 00:49:00,0.69255,0.69257,0.69232,0.69254,120500002.0
2005-03-28 00:50:00,0.69257,0.6926,0.69228,0.69253,189000002.0
2005-03-28 00:51:00,0.69262,0.69268,0.69255,0.69262,77900000.0
2005-03-28 00:52:00,0.69264,0.69264,0.69217,0.69217,156399997.0
2005-03-28 00:53:00,0.69229,0.69256,0.69229,0.69256,50299999.0
2005-03-28 00:54:00,0.69229,0.6926,0.69229,0.69254,174900004.0
2005-03-28 00:55:00,0.6925,0.69261,0.69249,0.69249,212399998.0
2005-03-28 00:56:00,0.69225,0.69257,0.69221,0.69257,197000005.0
2005-03-28 00:57:00,0.69262,0.69262,0.69248,0.69248,175599995.0
2005-03-28 00:58:00,0.69237,0.69262,0.69237,0.69262,24300000.0
2005-03-28 00:59:00,0.69253,0.69262,0.69252,0.69262,69800000.0
2005-03-28 01:00:00,0.69231,0.69243,0.69217,0.69232,253399996.0
2005-03-28 01:01:00,0.69241,0.69242,0.6921,0.6921,138400004.0
2005-03-28 01:02:00,0.69191,0.69253,0.69191,0.69252,329300002.0
2005-03-28 01:03:00,0.69261,0.69261,0.69241,0.69242,319300000.0
2005-03-28 01:04:00,0.69232,0.69244,0.69225,0.69237,198100001.0
2005-03-28 01:05:00,0.6924,0.69249,0.6923,0.69243,149100001.0
2005-03-28 01:06:00,0.69195,0.69253,0.69192,0.69249,197900001.0
2005-03-28 01:07:00,0.69239,0.6925,0.69224,0.69229,220300001.0
2005-03-28 01:08:00,0.6922,0.69246,0.69209,0.69237,205100000.0
2005-03-28 01:09:00,0.69217,0.69228,0.69203,0.69206,76400001.0
2005-03-28 01:10:00,0.69224,0.69233,0.69207,0.6922,230699999.0
2005-03-28 01:11:00,0.69226,0.69241,0.69209,0.69241,108099998.0
2005-03-28 01:12:00,0.69215,0.69255,0.69215,0.69237,221600000.0
2005-03-28 01:13:00,0.69248,0.69256,0.69239,0.69256,243599997.0
2005-03-28 01:14:00,0.69247,0.69251,0.6922,0.69235,94700001.0
2005-03-28 01:15:00,0.69255,0.69256,0.69225,0.69234,193499999.0
2005-03-28 01:16:00,0.69226,0.69245,0.69217,0.69241,118699999.0
2005-03-28 01:17:00,0.6922,0.69232,0.69212,0.69232,118499997.0
2005-03-28 01:18:00,0.69213,0.69249,0.69209,0.69248,191999997.0
2005-03-28 01:19:00,0.69237,0.69249,0.69223,0.69247,265799997.0
2005-03-28 01:20:00,0.69205,0.69227,0.69203,0.69225,172300000.0
2005-03-28 01:21:00,0.69237,0.69242,0.69225,0.69233,104600000.0
2005-03-28 01:22:00,0.6924,0.69246,0.69225,0.69225,169399997.0
2005-03-28 01:23:00,0.69237,0.69248,0.6923,0.69239,115600000.0
2005-03-28 01:24:00,0.69216,0.69227,0.69211,0.6922,210699997.0
2005-03-28 01:25:00,0.69233,0.69251,0.6923,0.69251,146900001.0
2005-03-28 01:26:00,0.69217,0.69232,0.69205,0.69214,202500001.0
2005-03-28 01:27:00,0.69212,0.69236,0.69212,0.69218,203099999.0
2005-03-28 01:28:00,0.69208,0.69246,0.69202,0.69239,87600001.0
2005-03-28 01:29:00,0.69227,0.69237,0.69215,0.69237,277500004.0
2005-03-28 01:30:00,0.69245,0.6925,0.69197,0.69197,82199999.0
2005-03-28 01:31:00,0.69214,0.69214,0.69199,0.69209,80000000.0
2005-03-28 01:32:00,0.69198,0.69231,0.69192,0.69231,93399998.0
2005-03-28 01:33:00,0.69239,0.69243,0.69207,0.69207,301499999.0
2005-03-28 01:34:00,0.69224,0.69233,0.69211,0.69215,122400001.0
2005-03-28 01:35:00,0.69209,0.69239,0.69209,0.69232,108900002.0
2005-03-28 01:36:00,0.69249,0.69249,0.69214,0.69214,184199998.0
2005-03-28 01:37:00,0.69227,0.69239,0.69216,0.69218,103500000.0
2005-03-28 01:38:00,0.69219,0.69246,0.69215,0.69226,197499997.0
2005-03-28 01:39:00,0.69227,0.69231,0.69212,0.6922,179500001.0
2005-03-28 01:40:00,0.69211,0.69232,0.69204,0.69223,179099999.0
2005-03-28 01:41:00,0.69231,0.69248,0.69215,0.69232,182900002.0
2005-03-28 01:42:00,0.6922,0.6924,0.6922,0.6924,172299994.0
2005-03-28 01:43:00,0.6925,0.69254,0.69241,0.6925,54699999.0
2005-03-28 01:44:00,0.6925,0.6925,0.69207,0.69213,182100001.0
2005-03-28 01:45:00,0.69221,0.69256,0.69221,0.6925,156900003.0
2005-03-28 01:46:00,0.69229,0.69256,0.69229,0.69243,118800004.0
2005-03-28 01:47:00,0.69244,0.69249,0.69235,0.69237,97599999.0
2005-03-28 01:48:00,0.69224,0.69257,0.69221,0.69257,266000005.0
2005-03-28 01:49:00,0.6925,0.69258,0.69222,0.69222,197399999.0
2005-03-28 01:50:00,0.69201,0.69265,0.692,0.69253,252599998.0
2005-03-28 01:51:00,0.69266,0.69272,0.69225,0.69235,149900003.0
2005-03-28 01:52:00,0.69215,0.69247,0.69211,0.69231,111200002.0
2005-03-28 01:53:00,0.69258,0.69264,0.69234,0.69264,244200002.0
2005-03-28 01:54:00,0.69226,0.69263,0.69217,0.69263,258899992.0
2005-03-28 01:55:00,0.69249,0.69266,0.69248,0.6925,206000000.0
2005-03-28 01:56:00,0.69236,0.6926,0.69227,0.6926,136600000.0
2005-03-28 01:57:00,0.69263,0.69269,0.69254,0.69262,231600000.0
2005-03-28 01:58:00,0.69263,0.6928,0.69258,0.69276,59700000.0
2005-03-28 01:59:00,0.69277,0.69281,0.69267,0.6927,125400003.0
2005-03-28 02:00:00,0.69244,0.69278,0.69244,0.69271,145600000.0
2005-03-28 02:01:00,0.69275,0.69279,0.69232,0.69254,122900000.0
2005-03-28 02:02:00,0.69231,0.69263,0.69231,0.69243,224100002.0
2005-03-28 02:03:00,0.69232,0.69257,0.69227,0.69228,194800000.0
2005-03-28 02:04:00,0.69193,0.69265,0.69191,0.69265,111800003.0
2005-03-28 02:05:00,0.69254,0.69261,0.69244,0.69247,174199999.0
2005-03-28 02:06:00,0.69239,0.69264,0.69238,0.69247,228800003.0
2005-03-28 02:07:00,0.69263,0.69273,0.69255,0.69264,193999999.0
2005-03-28 02:08:00,0.6926,0.69265,0.69248,0.69251,68099999.0
2005-03-28 02:09:00,0.69256,0.69263,0.69238,0.69239,132899999.0
2005-03-28 02:10:00,0.69234,0.69264,0.69233,0.69249,171599998.0
2005-03-28 02:11:00,0.69248,0.69264,0.6924,0.6924,70300000.0
2005-03-28 02:12:00,0.69239,0.69256,0.69229,0.69253,163900000.0
2005-03-28 02:13:00,0.6926,0.6926,0.69246,0.69257,102000001.0
2005-03-28 02:14:00,0.69246,0.6926,0.69242,0.69252,181100002.0
2005-03-28 02:15:00,0.69257,0.69263,0.69244,0.69255,191299997.0
2005-03-28 02:16:00,0.69225,0.69265,0.69225,0.69259,202800002.0
2005-03-28 02:17:00,0.69277,0.69282,0.69257,0.69268,175499999.0
2005-03-28 02:18:00,0.69247,0.69268,0.69247,0.69263,128999999.0
2005-03-28 02:19:00,0.6926,0.69268,0.69249,0.69253,232800003.0
2005-03-28 02:20:00,0.69237,0.69256,0.69229,0.69255,218299997.0
2005-03-28 02:21:00,0.69267,0.69267,0.69242,0.69264,138599999.0
2005-03-28 02:22:00,0.69261,0.69273,0.6925,0.69264,175099999.0
2005-03-28 02:23:00,0.69257,0.69265,0.69214,0.69215,76300003.0
2005-03-28 02:24:00,0.69217,0.6925,0.69217,0.69247,108400000.0
2005-03-28 02:25:00,0.69243,0.69264,0.69226,0.69264,74399999.0
2005-03-28 02:26:00,0.69225,0.69266,0.69222,0.69265,134400002.0
2005-03-28 02:27:00,0.69253,0.69263,0.69239,0.69239,221400000.0
2005-03-28 02:28:00,0.69204,0.69266,0.69204,0.69264,148500004.0
2005-03-28 02:29:00,0.69262,0.69262,0.69234,0.69244,152900001.0
2005-03-28 02:30:00,0.69249,0.69253,0.69212,0.69232,151100002.0
2005-03-28 02:31:00,0.69244,0.69256,0.69233,0.69256,149700002.0
2005-03-28 02:32:00,0.69252,0.69255,0.69235,0.69246,106300001.0
2005-03-28 02:33:00,0.69234,0.69246,0.69225,0.69243,153200001.0
2005-03-28 02:34:00,0.6919,0.69256,0.6919,0.69249,236799996.0
2005-03-28 02:35:00,0.6923,0.69242,0.69222,0.69222,94900003.0
2005-03-28 02:36:00,0.69237,0.69253,0.69224,0.69231,208200002.0
2005-03-28 02:37:00,0.69236,0.69248,0.69223,0.69248,93300000.0
2005-03-28 02:38:00,0.69222,0.69249,0.69222,0.69239,139599997.0
2005-03-28 02:39:00,0.6924,0.69258,0.69232,0.69258,235400005.0
2005-03-28 02:40:00,0.69242,0.69267,0.6924,0.69258,133600001.0
2005-03-28 02:41:00,0.69232,0.69261,0.69232,0.69261,193399997.0
2005-03-28 02:42:00,0.69221,0.69258,0.69217,0.69258,164600002.0
2005-03-28 02:43:00,0.69259,0.69264,0.69247,0.69248,108699998.0
2005-03-28 02:44:00,0.6925,0.69256,0.69234,0.69244,220000001.0
2005-03-28 02:45:00,0.6922,0.69255,0.6922,0.69235,215499998.0
2005-03-28 02:46:00,0.6922,0.69246,0.6922,0.69238,110099998.0
2005-03-28 02:47:00,0.6924,0.69246,0.6921,0.69222,217599998.0
2005-03-28 02:48:00,0.69225,0.69263,0.6922,0.69234,234499999.0
2005-03-28 02:49:00,0.69232,0.6925,0.69226,0.69241,147499999.0
2005-03-28 02:50:00,0.69249,0.69254,0.69222,0.6924,66900000.0
2005-03-28 02:51:00,0.6923,0.69249,0.69225,0.69235,261600000.0
2005-03-28 02:52:00,0.69217,0.69237,0.69205,0.69227,132099998.0
2005-03-28 02:53:00,0.69225,0.69242,0.6922,0.69231,143600001.0
2005-03-28 02:54:00,0.69224,0.69248,0.69224,0.69236,211799996.0
2005-03-28 02:55:00,0.69235,0.69247,0.69218,0.69225,178000003.0
2005-03-28 02:56:00,0.69214,0.69251,0.69211,0.6924,254800002.0
2005-03-28 02:57:00,0.69237,0.6924,0.69224,0.69224,279899997.0
2005-03-28 02:58:00,0.69245,0.69247,0.69209,0.69209,175600004.0
2005-03-28 02:59:00,0.69203,0.69223,0.69201,0.69216,177199998.0
2005-03-28 03:00:00,0.69232,0.69236,0.69191,0.69209,164600001.0
2005-03-28 03:01:00,0.69224,0.6923,0.69213,0.69214,236400000.0
2005-03-28 03:02:00,0.69219,0.69233,0.69211,0.69231,124700004.0
2005-03-28 03:03:00,0.69229,0.69238,0.69227,0.69227,152799998.0
2005-03-28 03:04:00,0.69196,0.69234,0.69185,0.6923,204100004.0
2005-03-28 03:05:00,0.6923,0.69253,0.6923,0.6924,161699998.0
2005-03-28 03:06:00,0.69235,0.69253,0.69228,0.6925,219699994.0
2005-03-28 03:07:00,0.69237,0.69248,0.6922,0.69231,119099997.0
2005-03-28 03:08:00,0.69232,0.69241,0.69217,0.69222,245899995.0
2005-03-28 03:09:00,0.69232,0.69232,0.69207,0.69219,155600002.0
2005-03-28 03:10:00,0.6921,0.69265,0.69204,0.69265,263299992.0
2005-03-28 03:11:00,0.69267,0.69268,0.69246,0.69246,261100003.0
2005-03-28 03:12:00,0.69219,0.69251,0.69219,0.69245,139799998.0
2005-03-28 03:13:00,0.69238,0.69256,0.69227,0.6925,118700002.0
2005-03-28 03:14:00,0.69212,0.6925,0.69209,0.69243,193700000.0
2005-03-28 03:15:00,0.6926,0.6926,0.69232,0.69242,82600001.0
2005-03-28 03:16:00,0.69215,0.69247,0.69203,0.69218,246699999.0
2005-03-28 03:17:00,0.69218,0.69224,0.69189,0.69222,203599998.0
2005-03-28 03:18:00,0.69257,0.69273,0.69242,0.69268,98800002.0
2005-03-28 03:19:00,0.69245,0.69296,0.69238,0.69273,237099999.0
2005-03-28 03:20:00,0.69281,0.69285,0.69259,0.69264,152099998.0
2005-03-28 03:21:00,0.6927,0.6927,0.69263,0.69268,178900000.0
2005-03-28 03:22:00,0.6926,0.69273,0.69245,0.69261,285500000.0
2005-03-28 03:23:00,0.69283,0.69299,0.69252,0.69284,167299997.0
2005-03-28 03:24:00,0.69316,0.6932,0.69293,0.69301,177100002.0
2005-03-28 03:25:00,0.69314,0.69323,0.69302,0.69323,234700003.0
2005-03-28 03:26:00,0.69296,0.69342,0.69294,0.69337,185499999.0
2005-03-28 03:27:00,0.6933,0.69338,0.69325,0.69335,236399997.0
2005-03-28 03:28:00,0.69335,0.69344,0.69325,0.69329,388399999.0
2005-03-28 03:29:00,0.69324,0.69347,0.69317,0.69337,183000005.0
2005-03-28 03:30:00,0.69308,0.69345,0.69298,0.69345,181100002.0
2005-03-28 03:31:00,0.69346,0.6935,0.69321,0.69331,93700002.0
2005-03-28 03:32:00,0.69334,0.69347,0.69325,0.69337,120399999.0
2005-03-28 03:33:00,0.69324,0.69343,0.69308,0.69322,167800001.0
2005-03-28 03:34:00,0.693,0.69314,0.69285,0.6931,215800001.0
2005-03-28 03:35:00,0.6932,0.69339,0.69316,0.69338,112300002.0
2005-03-28 03:36:00,0.69312,0.69328,0.69308,0.69328,119700001.0
2005-03-28 03:37:00,0.69324,0.6933,0.69305,0.69321,226799999.0
2005-03-28 03:38:00,0.69285,0.69321,0.69284,0.69315,132600002.0
2005-03-28 03:39:00,0.6932,0.69326,0.69309,0.69324,161799999.0
2005-03-28 03:40:00,0.69331,0.69343,0.69319,0.69342,137200001.0
2005-03-28 03:41:00,0.69325,0.69341,0.69312,0.69318,175000000.0
2005-03-28 03:42:00,0.69295,0.69343,0.69292,0.69339,171800001.0
2005-03-28 03:43:00,0.6934,0.69347,0.6932,0.69333,143400001.0
2005-03-28 03:44:00,0.69305,0.69337,0.69305,0.69335,116900002.0
2005-03-28 03:45:00,0.69336,0.69338,0.6931,0.6931,75800000.0
2005-03-28 03:46:00,0.69326,0.69339,0.6932,0.69328,87099999.0
2005-03-28 03:47:00,0.6932,0.69334,0.6931,0.69327,163100000.0
2005-03-28 03:48:00,0.69334,0.69339,0.6929,0.69312,124900000.0
2005-03-28 03:49:00,0.69324,0.69333,0.69314,0.69322,126799999.0
2005-03-28 03:50:00,0.69305,0.69334,0.69299,0.69325,75099999.0
2005-03-28 03:51:00,0.69324,0.69324,0.69318,0.69318,8400000.0
2005-03-28 03:52:00,0.6932,0.69321,0.69284,0.69301,148399997.0
2005-03-28 03:53:00,0.69311,0.69321,0.69293,0.69307,170499997.0
2005-03-28 03:54:00,0.693,0.69309,0.69296,0.69309,194800001.0
2005-03-28 03:55:00,0.69307,0.69312,0.69282,0.69289,124999998.0
2005-03-28 03:56:00,0.69273,0.69294,0.69266,0.6928,208800005.0
2005-03-28 03:57:00,0.69273,0.69295,0.69273,0.69295,218100002.0
2005-03-28 03:58:00,0.69268,0.69295,0.69268,0.69288,126800001.0
2005-03-28 03:59:00,0.69283,0.69309,0.69283,0.69292,183499997.0
2005-03-28 04:00:00,0.69275,0.69295,0.69265,0.6929,114899996.0
2005-03-28 04:01:00,0.69296,0.693,0.69274,0.69278,142999999.0
2005-03-28 04:02:00,0.69276,0.69289,0.69267,0.69273,163700000.0
2005-03-28 04:03:00,0.69278,0.69295,0.69262,0.69292,222499994.0
2005-03-28 04:04:00,0.69272,0.69297,0.69266,0.69296,107099998.0
2005-03-28 04:05:00,0.69297,0.69302,0.69276,0.69278,153399998.0
2005-03-28 04:06:00,0.69278,0.69286,0.69265,0.69266,237899997.0
2005-03-28 04:07:00,0.69262,0.69271,0.69246,0.69271,152199997.0
2005-03-28 04:08:00,0.69259,0.69263,0.69245,0.69259,215600004.0
2005-03-28 04:09:00,0.69264,0.69269,0.69252,0.69257,92899999.0
2005-03-28 04:10:00,0.69261,0.69269,0.69249,0.69259,119600001.0
2005-03-28 04:11:00,0.6927,0.69272,0.69252,0.6926,284400001.0
2005-03-28 04:12:00,0.69265,0.69273,0.69255,0.69267,225799995.0
2005-03-28 04:13:00,0.69262,0.69274,0.69259,0.6927,207300003.0
2005-03-28 04:14:00,0.6928,0.69284,0.69249,0.69254,116199999.0
2005-03-28 04:15:00,0.69271,0.6928,0.69264,0.69274,216099999.0
2005-03-28 04:16:00,0.69248,0.6927,0.69242,0.69269,191700004.0
2005-03-28 04:17:00,0.69266,0.69278,0.69259,0.6926,247200004.0
2005-03-28 04:18:00,0.69271,0.69273,0.69246,0.69258,327699996.0
2005-03-28 04:19:00,0.69273,0.69282,0.69244,0.69244,186699997.0
2005-03-28 04:20:00,0.69251,0.69263,0.69244,0.69249,58999999.0
2005-03-28 04:21:00,0.69255,0.69268,0.6925,0.69263,125400001.0
2005-03-28 04:22:00,0.69249,0.69266,0.69242,0.69261,194000001.0
2005-03-28 04:23:00,0.69261,0.69265,0.6925,0.69265,223499996.0
2005-03-28 04:24:00,0.69242,0.69259,0.69238,0.69259,110099999.0
2005-03-28 04:25:00,0.69267,0.69271,0.69242,0.6925,130300000.0
2005-03-28 04:26:00,0.69255,0.69265,0.69241,0.69259,90399997.0
2005-03-28 04:27:00,0.69263,0.69276,0.69258,0.69274,149600000.0
2005-03-28 04:28:00,0.69252,0.69264,0.69246,0.69253,194299999.0
2005-03-28 04:29:00,0.69258,0.69262,0.69249,0.69262,146200001.0
2005-03-28 04:30:00,0.69246,0.69257,0.69233,0.69241,87299999.0
2005-03-28 04:31:00,0.69246,0.69254,0.6923,0.69239,214799995.0
2005-03-28 04:32:00,0.6922,0.69254,0.69213,0.69254,229000003.0
2005-03-28 04:33:00,0.69253,0.69263,0.69239,0.69256,133500003.0
2005-03-28 04:34:00,0.69244,0.69257,0.6922,0.69257,119899998.0
2005-03-28 04:35:00,0.69251,0.69269,0.69239,0.69263,206599994.0
2005-03-28 04:36:00,0.69263,0.69267,0.69234,0.69244,172300002.0
2005-03-28 04:37:00,0.69246,0.69259,0.69231,0.69259,257699998.0
2005-03-28 04:38:00,0.69247,0.69268,0.69246,0.69252,268300003.0
2005-03-28 04:39:00,0.69248,0.69256,0.69237,0.69251,349800002.0
2005-03-28 04:40:00,0.6926,0.6926,0.69237,0.69242,261800002.0
2005-03-28 04:41:00,0.69249,0.69256,0.6924,0.69256,182100001.0
2005-03-28 04:42:00,0.69234,0.69248,0.69227,0.69235,192299998.0
2005-03-28 04:43:00,0.69241,0.69259,0.69232,0.69259,206900003.0
2005-03-28 04:44:00,0.69227,0.69264,0.69227,0.6926,134300001.0
2005-03-28 04:45:00,0.69258,0.69268,0.6924,0.69252,157900002.0
2005-03-28 04:46:00,0.69248,0.69259,0.69241,0.69247,195899998.0
2005-03-28 04:47:00,0.69256,0.69271,0.69251,0.69263,244499998.0
2005-03-28 04:48:00,0.69245,0.69264,0.69238,0.69261,150100001.0
2005-03-28 04:49:00,0.69259,0.69267,0.6924,0.69252,103900000.0
2005-03-28 04:50:00,0.69268,0.69268,0.69237,0.69253,184400006.0
2005-03-28 04:51:00,0.69266,0.69269,0.69242,0.69242,131000001.0
2005-03-28 04:52:00,0.69234,0.69266,0.69234,0.69245,180500001.0
2005-03-28 04:53:00,0.69245,0.69273,0.69243,0.69269,181500000.0
2005-03-28 04:54:00,0.69251,0.69263,0.69244,0.6926,111999999.0
2005-03-28 04:55:00,0.69259,0.69265,0.6925,0.69258,138499998.0
2005-03-28 04:56:00,0.69245,0.69271,0.6924,0.6927,245799997.0
2005-03-28 04:57:00,0.69268,0.6927,0.69241,0.69264,268100000.0
2005-03-28 04:58:00,0.69243,0.69276,0.69243,0.69271,71400000.0
2005-03-28 04:59:00,0.69248,0.69276,0.69248,0.69268,128100004.0
2005-03-28 05:00:00,0.69266,0.69266,0.69253,0.69254,165000000.0
2005-03-28 05:01:00,0.69266,0.69279,0.6926,0.69269,141900003.0
2005-03-28 05:02:00,0.69263,0.69275,0.69257,0.69259,132700001.0
2005-03-28 05:03:00,0.69263,0.69274,0.69245,0.69259,192099998.0
2005-03-28 05:04:00,0.69242,0.69256,0.69232,0.69254,267999998.0
2005-03-28 05:05:00,0.69258,0.6927,0.69245,0.69245,100599998.0
2005-03-28 05:06:00,0.6926,0.69281,0.6926,0.69268,57300000.0
2005-03-28 05:07:00,0.69262,0.69276,0.69252,0.69268,259299997.0
2005-03-28 05:08:00,0.69237,0.69275,0.69231,0.69264,192999997.0
2005-03-28 05:09:00,0.69261,0.69282,0.69261,0.69282,135500003.0
2005-03-28 05:10:00,0.69264,0.6927,0.6925,0.69264,258900000.0
2005-03-28 05:11:00,0.69269,0.6928,0.69259,0.69274,58000000.0
2005-03-28 05:12:00,0.69279,0.69288,0.69262,0.69278,154800003.0
2005-03-28 05:13:00,0.69281,0.69293,0.6927,0.69283,124399999.0
2005-03-28 05:14:00,0.69276,0.69296,0.69273,0.69289,98799999.0
2005-03-28 05:15:00,0.69287,0.6929,0.69274,0.69276,240100003.0
2005-03-28 05:16:00,0.69273,0.69292,0.69273,0.69291,185100001.0
2005-03-28 05:17:00,0.69285,0.69291,0.69265,0.69287,122300001.0
2005-03-28 05:18:00,0.6923,0.69293,0.6923,0.69287,146700000.0
2005-03-28 05:19:00,0.69292,0.69309,0.69285,0.69292,173600000.0
2005-03-28 05:20:00,0.69277,0.69296,0.69277,0.69288,53900000.0
2005-03-28 05:21:00,0.69273,0.69286,0.69243,0.69272,208600002.0
2005-03-28 05:22:00,0.6926,0.69283,0.6926,0.69278,124500002.0
2005-03-28 05:23:00,0.69283,0.69284,0.6926,0.69271,195100003.0
2005-03-28 05:24:00,0.69273,0.69277,0.69254,0.69259,224799997.0
2005-03-28 05:25:00,0.69253,0.69279,0.69246,0.69279,92800000.0
2005-03-28 05:26:00,0.69269,0.69285,0.69262,0.69268,107200000.0
2005-03-28 05:27:00,0.69255,0.69274,0.69251,0.69266,97900000.0
2005-03-28 05:28:00,0.69255,0.69275,0.69255,0.69267,163200002.0
2005-03-28 05:29:00,0.69252,0.69269,0.69252,0.69266,126700003.0
2005-03-28 05:30:00,0.69242,0.69269,0.69235,0.69253,302199999.0
2005-03-28 05:31:00,0.69259,0.69269,0.69249,0.69249,196100000.0
2005-03-28 05:32:00,0.69234,0.69253,0.69232,0.69252,158400000.0
2005-03-28 05:33:00,0.6924,0.69268,0.6924,0.6925,189099999.0
2005-03-28 05:34:00,0.69249,0.69263,0.69241,0.69248,150800001.0
2005-03-28 05:35:00,0.69245,0.69269,0.69238,0.69251,283099996.0
2005-03-28 05:36:00,0.69253,0.69269,0.69222,0.69269,248400000.0
2005-03-28 05:37:00,0.69265,0.69274,0.69252,0.6927,158000001.0
2005-03-28 05:38:00,0.69245,0.6928,0.69239,0.69277,165699999.0
2005-03-28 05:39:00,0.69238,0.69271,0.69238,0.69253,98199999.0
2005-03-28 05:40:00,0.69232,0.69275,0.69232,0.69275,215299998.0
2005-03-28 05:41:00,0.69275,0.69281,0.69265,0.69275,128000000.0
2005-03-28 05:42:00,0.69256,0.69274,0.69256,0.69272,127900001.0
2005-03-28 05:43:00,0.69268,0.69281,0.69259,0.69267,223699994.0
2005-03-28 05:44:00,0.69224,0.69266,0.69224,0.69252,195799994.0
2005-03-28 05:45:00,0.69278,0.69283,0.69249,0.69249,71599998.0
2005-03-28 05:46:00,0.69252,0.69281,0.69252,0.69279,137700002.0
2005-03-28 05:47:00,0.69256,0.69268,0.69249,0.69258,213899999.0
2005-03-28 05:48:00,0.69262,0.69265,0.69247,0.69253,156200000.0
2005-03-28 05:49:00,0.69265,0.69287,0.69261,0.69269,128400001.0
2005-03-28 05:50:00,0.69239,0.69259,0.69237,0.69259,161599998.0
2005-03-28 05:51:00,0.69274,0.69274,0.69241,0.69246,88200001.0
2005-03-28 05:52:00,0.69261,0.6928,0.69261,0.6928,99399998.0
2005-03-28 05:53:00,0.69263,0.69274,0.69249,0.69271,175000001.0
2005-03-28 05:54:00,0.69265,0.69273,0.69246,0.69247,257800001.0
2005-03-28 05:55:00,0.6928,0.69285,0.69234,0.69252,127999999.0
2005-03-28 05:56:00,0.69259,0.69259,0.69237,0.69252,111200000.0
2005-03-28 05:57:00,0.69273,0.69275,0.69257,0.6926,164700001.0
2005-03-28 05:58:00,0.69242,0.69278,0.69233,0.69273,178399999.0
2005-03-28 05:59:00,0.69277,0.69283,0.69266,0.69283,60800001.0
2005-03-28 06:00:00,0.69265,0.6928,0.69265,0.69278,228199995.0
2005-03-28 06:01:00,0.69263,0.6928,0.6926,0.69268,202200004.0
2005-03-28 06:02:00,0.69262,0.69276,0.69254,0.6926,99400000.0
2005-03-28 06:03:00,0.69275,0.6929,0.69275,0.69287,102899997.0
2005-03-28 06:04:00,0.69266,0.69276,0.69259,0.6927,124400000.0
2005-03-28 06:05:00,0.69268,0.69278,0.69264,0.6927,149699998.0
2005-03-28 06:06:00,0.69263,0.69263,0.69249,0.69262,169199997.0
2005-03-28 06:07:00,0.69255,0.6927,0.6925,0.69268,206300005.0
2005-03-28 06:08:00,0.6927,0.6927,0.69251,0.69256,67200001.0
2005-03-28 06:09:00,0.69255,0.69277,0.69253,0.69268,174999996.0
2005-03-28 06:10:00,0.69218,0.69264,0.69216,0.69255,183499998.0
2005-03-28 06:11:00,0.6926,0.69273,0.69246,0.69258,230400002.0
2005-03-28 06:12:00,0.69263,0.69268,0.69256,0.69259,134100000.0
2005-03-28 06:13:00,0.69263,0.69266,0.69254,0.69264,99700004.0
2005-03-28 06:14:00,0.6924,0.69279,0.6924,0.69279,115800003.0
2005-03-28 06:15:00,0.69268,0.69273,0.69254,0.69271,167299998.0
2005-03-28 06:16:00,0.69281,0.69282,0.69251,0.69263,145799999.0
2005-03-28 06:17:00,0.69268,0.69269,0.69238,0.69248,97299998.0
2005-03-28 06:18:00,0.69256,0.69268,0.69241,0.6925,225000004.0
2005-03-28 06:19:00,0.6924,0.69273,0.69236,0.69273,179500000.0
2005-03-28 06:20:00,0.69262,0.69273,0.69255,0.69255,265900000.0
2005-03-28 06:21:00,0.69261,0.69271,0.69248,0.69271,114000002.0
2005-03-28 06:22:00,0.69263,0.69284,0.69256,0.69274,235700000.0
2005-03-28 06:23:00,0.69283,0.6929,0.69251,0.69251,159800003.0
2005-03-28 06:24:00,0.69224,0.69263,0.69221,0.69263,139700000.0
2005-03-28 06:25:00,0.69277,0.69282,0.69265,0.69265,76600000.0
2005-03-28 06:26:00,0.6924,0.69277,0.6924,0.69271,154999999.0
2005-03-28 06:27:00,0.69269,0.69277,0.69256,0.69268,146800000.0
2005-03-28 06:28:00,0.6924,0.69272,0.69231,0.69268,82099999.0
2005-03-28 06:29:00,0.69258,0.69271,0.69249,0.69253,141900003.0
2005-03-28 06:30:00,0.69245,0.69282,0.69241,0.69282,155099998.0
2005-03-28 06:31:00,0.69278,0.69278,0.69264,0.69269,176299993.0
2005-03-28 06:32:00,0.6924,0.69285,0.6924,0.69274,248999994.0
2005-03-28 06:33:00,0.69261,0.69288,0.69258,0.69275,245900001.0
2005-03-28 06:34:00,0.69267,0.69278,0.6925,0.69272,175500001.0
2005-03-28 06:35:00,0.69263,0.69277,0.69258,0.69271,219399995.0
2005-03-28 06:36:00,0.69265,0.69286,0.69256,0.69286,157099998.0
2005-03-28 06:37:00,0.69292,0.69292,0.69271,0.69286,149600001.0
2005-03-28 06:38:00,0.6926,0.69278,0.69256,0.69266,258000001.0
2005-03-28 06:39:00,0.6926,0.69276,0.69258,0.69276,251200003.0
2005-03-28 06:40:00,0.6926,0.69278,0.69255,0.69278,194500000.0
2005-03-28 06:41:00,0.69259,0.69277,0.69258,0.69268,197799998.0
2005-03-28 06:42:00,0.69268,0.69283,0.69257,0.6928,263000002.0
2005-03-28 06:43:00,0.69277,0.69283,0.69263,0.69272,151400002.0
2005-03-28 06:44:00,0.69279,0.69282,0.69255,0.6926,211499999.0
2005-03-28 06:45:00,0.69273,0.69273,0.69244,0.69258,242099998.0
2005-03-28 06:46:00,0.69256,0.69281,0.69247,0.69247,139099999.0
2005-03-28 06:47:00,0.69262,0.69273,0.69256,0.69259,159500000.0
2005-03-28 06:48:00,0.69257,0.69282,0.69257,0.69269,102600000.0
2005-03-28 06:49:00,0.69262,0.69295,0.69259,0.6929,204300001.0
2005-03-28 06:50:00,0.6929,0.6929,0.69264,0.69277,211499999.0
2005-03-28 06:51:00,0.6929,0.69307,0.69287,0.69307,182200001.0
2005-03-28 06:52:00,0.69272,0.69296,0.69272,0.69283,209600001.0
2005-03-28 06:53:00,0.69251,0.69294,0.6925,0.69269,142900004.0
2005-03-28 06:54:00,0.69246,0.69282,0.69246,0.69282,132300001.0
2005-03-28 06:55:00,0.69303,0.69307,0.69275,0.69278,204000004.0
2005-03-28 06:56:00,0.69275,0.693,0.6926,0.6926,167800000.0
2005-03-28 06:57:00,0.69267,0.69296,0.69267,0.69281,230999996.0
2005-03-28 06:58:00,0.69285,0.69291,0.69268,0.6928,74400000.0
2005-03-28 06:59:00,0.6927,0.69292,0.69263,0.69271,220699999.0
2005-03-28 07:00:00,0.69266,0.6929,0.69258,0.69288,251599999.0
2005-03-28 07:01:00,0.69267,0.69293,0.6926,0.69288,132699997.0
2005-03-28 07:02:00,0.69281,0.69293,0.6927,0.69272,154799998.0
2005-03-28 07:03:00,0.6929,0.69301,0.69281,0.69298,212399999.0
2005-03-28 07:04:00,0.69275,0.69294,0.69266,0.69266,70800000.0
2005-03-28 07:05:00,0.69275,0.69302,0.69275,0.69293,153600000.0
2005-03-28 07:06:00,0.6924,0.69287,0.6924,0.69269,176199998.0
2005-03-28 07:07:00,0.69298,0.69304,0.6927,0.69274,217499996.0
2005-03-28 07:08:00,0.69267,0.69283,0.6926,0.69271,227399999.0
2005-03-28 07:09:00,0.69269,0.69287,0.69268,0.69283,116900001.0
2005-03-28 07:10:00,0.6929,0.6929,0.69269,0.69274,113100001.0
2005-03-28 07:11:00,0.69264,0.69278,0.69263,0.69273,230800000.0
2005-03-28 07:12:00,0.69267,0.69292,0.69261,0.69292,182199999.0
2005-03-28 07:13:00,0.69288,0.69288,0.6928,0.69284,132699997.0
2005-03-28 07:14:00,0.69257,0.69303,0.69257,0.69296,191400000.0
2005-03-28 07:15:00,0.69278,0.693,0.69267,0.69293,110199998.0
2005-03-28 07:16:00,0.6929,0.69298,0.69279,0.69291,80300000.0
2005-03-28 07:17:00,0.69269,0.69284,0.69265,0.69282,104600000.0
2005-03-28 07:18:00,0.69263,0.69291,0.69257,0.69283,127799997.0
2005-03-28 07:19:00,0.69283,0.69286,0.69266,0.69276,241400000.0
2005-03-28 07:20:00,0.69281,0.69287,0.69261,0.69269,125899998.0
2005-03-28 07:21:00,0.69265,0.69274,0.69257,0.69263,145699998.0
2005-03-28 07:22:00,0.69248,0.69276,0.69243,0.69268,165100001.0
2005-03-28 07:23:00,0.69275,0.69279,0.69253,0.69271,246500000.0
2005-03-28 07:24:00,0.69247,0.69269,0.69234,0.69263,266800000.0
2005-03-28 07:25:00,0.69256,0.69275,0.69252,0.69262,121000000.0
2005-03-28 07:26:00,0.69258,0.69269,0.69249,0.69269,92100000.0
2005-03-28 07:27:00,0.69251,0.69269,0.6925,0.69267,69600001.0
2005-03-28 07:28:00,0.69255,0.69264,0.69243,0.69264,176899999.0
2005-03-28 07:29:00,0.6925,0.69267,0.69248,0.6925,163100003.0
2005-03-28 07:30:00,0.69233,0.6927,0.69233,0.69267,170599998.0
2005-03-28 07:31:00,0.69253,0.69276,0.6924,0.69274,122900000.0
2005-03-28 07:32:00,0.69248,0.69265,0.69243,0.69257,147799996.0
2005-03-28 07:33:00,0.69276,0.69276,0.69249,0.69255,95399999.0
2005-03-28 07:34:00,0.6926,0.69274,0.69258,0.69269,149299999.0
2005-03-28 07:35:00,0.69275,0.69275,0.69257,0.69263,129300002.0
2005-03-28 07:36:00,0.6924,0.69265,0.69233,0.69258,149499996.0
2005-03-28 07:37:00,0.69272,0.69278,0.69263,0.69268,234100001.0
2005-03-28 07:38:00,0.69242,0.69274,0.69238,0.69261,149200000.0
2005-03-28 07:39:00,0.6928,0.6929,0.69243,0.69267,246600001.0
2005-03-28 07:40:00,0.69271,0.69289,0.6926,0.69283,320100004.0
2005-03-28 07:41:00,0.69268,0.69285,0.69255,0.69281,270800003.0
2005-03-28 07:42:00,0.69273,0.69286,0.69257,0.69263,189099996.0
2005-03-28 07:43:00,0.69258,0.69278,0.69256,0.69272,116200002.0
2005-03-28 07:44:00,0.69277,0.69277,0.69255,0.69265,214899996.0
2005-03-28 07:45:00,0.69275,0.69278,0.69252,0.69267,109000000.0
2005-03-28 07:46:00,0.6923,0.69264,0.6923,0.69264,114299997.0
2005-03-28 07:47:00,0.69262,0.69274,0.69262,0.69267,117300003.0
2005-03-28 07:48:00,0.69282,0.69291,0.69267,0.69287,310700003.0
2005-03-28 07:49:00,0.69285,0.69293,0.69269,0.69287,187300000.0
2005-03-28 07:50:00,0.69273,0.69298,0.69266,0.69298,262600001.0
2005-03-28 07:51:00,0.69273,0.69293,0.69265,0.69278,248000001.0
2005-03-28 07:52:00,0.69268,0.69277,0.69259,0.69274,201500001.0
2005-03-28 07:53:00,0.69262,0.69279,0.69249,0.6925,80700000.0
2005-03-28 07:54:00,0.69268,0.6929,0.69268,0.6928,21500000.0
2005-03-28 07:55:00,0.69275,0.6928,0.69266,0.69276,171500002.0
2005-03-28 07:56:00,0.69288,0.69295,0.69276,0.69292,133799996.0
2005-03-28 07:57:00,0.69282,0.69298,0.69273,0.69298,235400004.0
2005-03-28 07:58:00,0.69275,0.69296,0.69268,0.69286,137599998.0
2005-03-28 07:59:00,0.69285,0.69285,0.69265,0.69284,100800000.0
2005-03-28 08:00:00,0.69288,0.69288,0.6926,0.69274,189000002.0
2005-03-28 08:01:00,0.69278,0.69282,0.69253,0.69271,217700006.0
2005-03-28 08:02:00,0.69252,0.69291,0.69252,0.69288,74600001.0
2005-03-28 08:03:00,0.6929,0.69292,0.69232,0.69263,298599996.0
2005-03-28 08:04:00,0.69267,0.69278,0.69253,0.69278,183000004.0
2005-03-28 08:05:00,0.69263,0.69279,0.69263,0.6927,153900001.0
2005-03-28 08:06:00,0.6926,0.69267,0.69243,0.69261,223800000.0
2005-03-28 08:07:00,0.69277,0.69281,0.69264,0.69271,217600002.0
2005-03-28 08:08:00,0.69256,0.69269,0.69256,0.69269,13300000.0
2005-03-28 08:09:00,0.69277,0.69287,0.69264,0.69274,237200001.0
2005-03-28 08:10:00,0.69247,0.69269,0.69247,0.69268,187400001.0
2005-03-28 08:11:00,0.69279,0.69287,0.69273,0.69276,172100001.0
2005-03-28 08:12:00,0.69267,0.69274,0.69256,0.69273,126200001.0
2005-03-28 08:13:00,0.69281,0.69287,0.69262,0.69273,186600002.0
2005-03-28 08:14:00,0.6926,0.69286,0.69258,0.69271,128400000.0
2005-03-28 08:15:00,0.69285,0.69291,0.69263,0.69275,185699998.0
2005-03-28 08:16:00,0.69248,0.69281,0.69239,0.69277,233099999.0
2005-03-28 08:17:00,0.69258,0.69286,0.69249,0.69286,262099999.0
2005-03-28 08:18:00,0.69255,0.69286,0.69255,0.6928,136400002.0
2005-03-28 08:19:00,0.69265,0.69277,0.69251,0.69277,253600004.0
2005-03-28 08:20:00,0.6926,0.69275,0.69257,0.69271,244199996.0
2005-03-28 08:21:00,0.69282,0.69287,0.69271,0.69278,265300002.0
2005-03-28 08:22:00,0.69285,0.693,0.69273,0.69273,185800000.0
2005-03-28 08:23:00,0.69295,0.69304,0.69278,0.69278,176299999.0
2005-03-28 08:24:00,0.69263,0.69273,0.69254,0.69257,167699997.0
2005-03-28 08:25:00,0.69276,0.69302,0.6927,0.6927,123900001.0
2005-03-28 08:26:00,0.69285,0.69291,0.69269,0.69277,171699996.0
2005-03-28 08:27:00,0.69269,0.69295,0.69263,0.6928,112400002.0
2005-03-28 08:28:00,0.69274,0.69283,0.69266,0.69272,260199999.0
2005-03-28 08:29:00,0.69257,0.69272,0.69242,0.6926,174099999.0
2005-03-28 08:30:00,0.69242,0.69263,0.69242,0.6926,157399999.0
2005-03-28 08:31:00,0.69258,0.6927,0.69249,0.6926,127799999.0
2005-03-28 08:32:00,0.69245,0.69271,0.6924,0.6924,184999995.0
2005-03-28 08:33:00,0.69256,0.69278,0.69253,0.69277,185599999.0
2005-03-28 08:34:00,0.69263,0.69265,0.69256,0.69264,158300004.0
2005-03-28 08:35:00,0.69277,0.69283,0.69249,0.69273,270599999.0
2005-03-28 08:36:00,0.69267,0.69275,0.69259,0.69266,79100002.0
2005-03-28 08:37:00,0.69259,0.69284,0.69256,0.6928,176899997.0
2005-03-28 08:38:00,0.69272,0.69295,0.69267,0.69288,93000000.0
2005-03-28 08:39:00,0.69286,0.69296,0.69279,0.69283,164500000.0
2005-03-28 08:40:00,0.69267,0.6928,0.69259,0.69264,222400002.0
2005-03-28 08:41:00,0.69278,0.69292,0.6927,0.69292,165099994.0
2005-03-28 08:42:00,0.69288,0.69295,0.69274,0.69277,230800004.0
2005-03-28 08:43:00,0.69283,0.69294,0.69272,0.69279,146199999.0
2005-03-28 08:44:00,0.6927,0.69275,0.69253,0.69259,100700002.0
2005-03-28 08:45:00,0.69253,0.69274,0.69245,0.69273,207799995.0
2005-03-28 08:46:00,0.69243,0.69282,0.69243,0.69282,100400002.0
2005-03-28 08:47:00,0.69271,0.6928,0.69265,0.69278,188599998.0
2005-03-28 08:48:00,0.69242,0.69281,0.69242,0.69281,158900001.0
2005-03-28 08:49:00,0.69255,0.69281,0.69255,0.69272,118200000.0
2005-03-28 08:50:00,0.69263,0.6928,0.69263,0.69273,210500001.0
2005-03-28 08:51:00,0.69281,0.69289,0.69269,0.69285,135800001.0
2005-03-28 08:52:00,0.69276,0.69289,0.6927,0.69283,276100000.0
2005-03-28 08:53:00,0.69268,0.69282,0.69259,0.69261,178700002.0
2005-03-28 08:54:00,0.69256,0.69288,0.69256,0.69284,216300002.0
2005-03-28 08:55:00,0.69289,0.69298,0.69284,0.69296,294600004.0
2005-03-28 08:56:00,0.69287,0.69302,0.69274,0.69298,91300000.0
2005-03-28 08:57:00,0.69296,0.69304,0.69274,0.6929,154499999.0
2005-03-28 08:58:00,0.69281,0.69292,0.69263,0.69265,115599998.0
2005-03-28 08:59:00,0.69295,0.69296,0.69276,0.69279,93600000.0
2005-03-28 09:00:00,0.69266,0.69288,0.6925,0.69288,51800001.0
2005-03-28 09:01:00,0.69265,0.6929,0.69263,0.69279,138600000.0
2005-03-28 09:02:00,0.69252,0.69286,0.69252,0.69286,107599998.0
2005-03-28 09:03:00,0.69283,0.69283,0.69269,0.69271,151800000.0
2005-03-28 09:04:00,0.6928,0.6928,0.69266,0.69266,126700002.0
2005-03-28 09:05:00,0.693,0.693,0.69267,0.69267,78199998.0
2005-03-28 09:06:00,0.69271,0.69289,0.69269,0.69284,263999997.0
2005-03-28 09:07:00,0.69282,0.69289,0.69272,0.69274,85400000.0
2005-03-28 09:08:00,0.69243,0.69274,0.69238,0.69274,184499999.0
2005-03-28 09:09:00,0.69273,0.69285,0.69269,0.69279,181900000.0
2005-03-28 09:10:00,0.69248,0.69279,0.69248,0.69278,75100001.0
2005-03-28 09:11:00,0.69261,0.69281,0.69261,0.69277,181299997.0
2005-03-28 09:12:00,0.69263,0.69283,0.69256,0.69277,79199998.0
2005-03-28 09:13:00,0.69279,0.69299,0.69278,0.69299,268499998.0
2005-03-28 09:14:00,0.69262,0.69299,0.69262,0.69294,136400001.0
2005-03-28 09:15:00,0.69282,0.6929,0.69269,0.69273,142499997.0
2005-03-28 09:16:00,0.69278,0.69287,0.69263,0.69274,121900000.0
2005-03-28 09:17:00,0.69281,0.69285,0.69265,0.69265,113399998.0
2005-03-28 09:18:00,0.69268,0.69282,0.69268,0.69274,139699997.0
2005-03-28 09:19:00,0.69277,0.69278,0.69263,0.69278,159299997.0
2005-03-28 09:20:00,0.69275,0.69299,0.69275,0.69294,118900002.0
2005-03-28 09:21:00,0.69273,0.69291,0.69266,0.69284,152800001.0
2005-03-28 09:22:00,0.69245,0.69289,0.69238,0.69289,113000002.0
2005-03-28 09:23:00,0.69281,0.69292,0.6928,0.6928,181299999.0
2005-03-28 09:24:00,0.69268,0.6929,0.69252,0.6929,166200000.0
2005-03-28 09:25:00,0.69281,0.69294,0.69269,0.69291,142300000.0
2005-03-28 09:26:00,0.69293,0.69297,0.69261,0.6927,169299998.0
2005-03-28 09:27:00,0.6929,0.6929,0.69244,0.69244,161300001.0
2005-03-28 09:28:00,0.69232,0.69288,0.69232,0.69279,150600001.0
2005-03-28 09:29:00,0.6928,0.69282,0.69261,0.69268,164099997.0
2005-03-28 09:30:00,0.6927,0.69271,0.69238,0.69255,93499999.0
2005-03-28 09:31:00,0.69254,0.69276,0.69242,0.6927,241400002.0
2005-03-28 09:32:00,0.6924,0.69263,0.69232,0.69256,272600000.0
2005-03-28 09:33:00,0.6924,0.69256,0.69237,0.69255,173500002.0
2005-03-28 09:34:00,0.69266,0.69277,0.69255,0.69266,175999998.0
2005-03-28 09:35:00,0.69278,0.69278,0.69253,0.6926,79600001.0
2005-03-28 09:36:00,0.6925,0.69267,0.69239,0.69256,67300001.0
2005-03-28 09:37:00,0.69272,0.69279,0.69248,0.69258,184500001.0
2005-03-28 09:38:00,0.69275,0.69279,0.69262,0.69266,93300000.0
2005-03-28 09:39:00,0.69257,0.69278,0.6925,0.69275,165500000.0
2005-03-28 09:40:00,0.69275,0.69283,0.69264,0.69274,215399999.0
2005-03-28 09:41:00,0.69268,0.69281,0.69246,0.69268,172200003.0
2005-03-28 09:42:00,0.69248,0.69291,0.69246,0.69281,136200000.0
2005-03-28 09:43:00,0.69271,0.69285,0.69259,0.69285,162299996.0
2005-03-28 09:44:00,0.69242,0.69281,0.69238,0.69281,80099998.0
2005-03-28 09:45:00,0.6928,0.6928,0.69254,0.69266,207199998.0
2005-03-28 09:46:00,0.69267,0.69276,0.69237,0.69276,214299998.0
2005-03-28 09:47:00,0.69279,0.69282,0.69256,0.69262,190299993.0
2005-03-28 09:48:00,0.69256,0.69268,0.69249,0.69257,115100000.0
2005-03-28 09:49:00,0.69258,0.69269,0.69245,0.69259,136500004.0
2005-03-28 09:50:00,0.69267,0.69276,0.69251,0.69259,279399998.0
2005-03-28 09:51:00,0.69269,0.69269,0.6925,0.69261,156400002.0
2005-03-28 09:52:00,0.69232,0.69269,0.69232,0.69269,207000000.0
2005-03-28 09:53:00,0.69254,0.69276,0.6925,0.69276,148200000.0
2005-03-28 09:54:00,0.69252,0.69274,0.69246,0.69274,314599997.0
2005-03-28 09:55:00,0.69265,0.69274,0.69255,0.69264,228700001.0
2005-03-28 09:56:00,0.69266,0.6928,0.69261,0.69275,216399996.0
2005-03-28 09:57:00,0.69258,0.69278,0.69256,0.69272,257200005.0
2005-03-28 09:58:00,0.69275,0.69278,0.69231,0.69235,207800002.0
2005-03-28 09:59:00,0.69271,0.69272,0.69233,0.69234,80400000.0
2005-03-28 10:00:00,0.69266,0.69269,0.69258,0.69268,194000004.0
2005-03-28 10:01:00,0.6925,0.69263,0.69238,0.69251,156900000.0
2005-03-28 10:02:00,0.6923,0.6925,0.69223,0.69232,222799998.0
2005-03-28 10:03:00,0.6926,0.69276,0.69248,0.69276,169100002.0
2005-03-28 10:04:00,0.69244,0.69257,0.69237,0.69246,154699999.0
2005-03-28 10:05:00,0.69254,0.69268,0.69241,0.69255,220900000.0
2005-03-28 10:06:00,0.69222,0.69258,0.69221,0.69258,79999999.0
2005-03-28 10:07:00,0.69254,0.6927,0.69239,0.69264,107199998.0
2005-03-28 10:08:00,0.69196,0.69285,0.69194,0.69242,275100001.0
2005-03-28 10:09:00,0.69234,0.6927,0.69234,0.6927,193699997.0
2005-03-28 10:10:00,0.69249,0.69275,0.69249,0.69254,29100000.0
2005-03-28 10:11:00,0.69242,0.69268,0.69241,0.69264,89199999.0
2005-03-28 10:12:00,0.69247,0.69266,0.69238,0.69256,232100003.0
2005-03-28 10:13:00,0.69245,0.69269,0.69232,0.69269,133399999.0
2005-03-28 10:14:00,0.69245,0.69268,0.69238,0.69268,248899995.0
2005-03-28 10:15:00,0.69271,0.69277,0.69261,0.69264,162299998.0
2005-03-28 10:16:00,0.6926,0.69277,0.69246,0.69274,100499998.0
2005-03-28 10:17:00,0.69259,0.69277,0.69247,0.69258,190900000.0
2005-03-28 10:18:00,0.69255,0.69276,0.69247,0.69248,157100001.0
2005-03-28 10:19:00,0.6928,0.6928,0.69251,0.69262,136500005.0
2005-03-28 10:20:00,0.69258,0.69275,0.69252,0.69275,222299994.0
2005-03-28 10:21:00,0.69256,0.69266,0.69239,0.69261,104900001.0
2005-03-28 10:22:00,0.69251,0.69272,0.69247,0.69263,220600007.0
2005-03-28 10:23:00,0.6929,0.6929,0.69243,0.6927,302199999.0
2005-03-28 10:24:00,0.69271,0.69296,0.6927,0.69296,72800000.0
2005-03-28 10:25:00,0.69288,0.69294,0.69274,0.69282,172800001.0
2005-03-28 10:26:00,0.69281,0.69293,0.69281,0.69288,118999998.0
2005-03-28 10:27:00,0.6928,0.69315,0.6928,0.69308,206800004.0
2005-03-28 10:28:00,0.69302,0.69316,0.69292,0.69315,153500001.0
2005-03-28 10:29:00,0.69283,0.69323,0.69282,0.69304,96700000.0
2005-03-28 10:30:00,0.6929,0.69313,0.69285,0.69309,235200006.0
2005-03-28 10:31:00,0.69309,0.69313,0.69283,0.69294,127500001.0
2005-03-28 10:32:00,0.69293,0.693,0.69279,0.69286,220299992.0
2005-03-28 10:33:00,0.69293,0.69317,0.69291,0.69302,143900001.0
2005-03-28 10:34:00,0.69308,0.69316,0.69285,0.69297,140999997.0
2005-03-28 10:35:00,0.69299,0.69311,0.69284,0.69311,130300002.0
2005-03-28 10:36:00,0.69273,0.69298,0.69267,0.69292,159799999.0
2005-03-28 10:37:00,0.69297,0.69303,0.69278,0.69281,284200003.0
2005-03-28 10:38:00,0.69278,0.69291,0.69265,0.6928,151899999.0
2005-03-28 10:39:00,0.69301,0.69301,0.69272,0.69284,146900002.0
2005-03-28 10:40:00,0.69263,0.69302,0.69263,0.69288,136500002.0
2005-03-28 10:41:00,0.69286,0.69302,0.69281,0.69292,89200002.0
2005-03-28 10:42:00,0.69286,0.6931,0.69281,0.69294,302300002.0
2005-03-28 10:43:00,0.69293,0.69298,0.69276,0.69294,148600003.0
2005-03-28 10:44:00,0.69267,0.69294,0.69267,0.69291,105200004.0
2005-03-28 10:45:00,0.69288,0.69315,0.69274,0.69312,166600002.0
2005-03-28 10:46:00,0.69286,0.69314,0.6928,0.6931,210800000.0
2005-03-28 10:47:00,0.69295,0.6932,0.69279,0.69293,211099999.0
2005-03-28 10:48:00,0.69233,0.69315,0.69233,0.69309,233200000.0
2005-03-28 10:49:00,0.6931,0.69315,0.6929,0.69305,220600000.0
2005-03-28 10:50:00,0.69283,0.69302,0.6927,0.69279,87600000.0
2005-03-28 10:51:00,0.6928,0.69301,0.6928,0.69291,166199997.0
2005-03-28 10:52:00,0.69257,0.69283,0.69257,0.69272,139300000.0
2005-03-28 10:53:00,0.693,0.69306,0.69272,0.69293,200799997.0
2005-03-28 10:54:00,0.69287,0.693,0.69279,0.69287,164400005.0
2005-03-28 10:55:00,0.6928,0.69294,0.69265,0.6928,186999998.0
2005-03-28 10:56:00,0.69271,0.6929,0.69265,0.69281,194800003.0
2005-03-28 10:57:00,0.69266,0.69289,0.69259,0.69259,173099998.0
2005-03-28 10:58:00,0.69251,0.69293,0.69249,0.69274,167800002.0
2005-03-28 10:59:00,0.69297,0.69301,0.69281,0.69282,165400002.0
2005-03-28 11:00:00,0.6926,0.69291,0.69259,0.69281,178500006.0
2005-03-28 11:01:00,0.69243,0.69282,0.69241,0.69282,133800004.0
2005-03-28 11:02:00,0.69243,0.69304,0.69243,0.69304,137200001.0
2005-03-28 11:03:00,0.69287,0.69303,0.69262,0.69303,245899993.0
2005-03-28 11:04:00,0.693,0.69305,0.69278,0.69305,166800001.0
2005-03-28 11:05:00,0.69288,0.69297,0.69277,0.69277,179499998.0
2005-03-28 11:06:00,0.69263,0.69318,0.6926,0.69318,90000001.0
2005-03-28 11:07:00,0.69295,0.69295,0.69282,0.69288,184000000.0
2005-03-28 11:08:00,0.69256,0.6929,0.69248,0.6929,86099999.0
2005-03-28 11:09:00,0.693,0.693,0.69264,0.69285,146900002.0
2005-03-28 11:10:00,0.69286,0.69301,0.69279,0.69285,268100003.0
2005-03-28 11:11:00,0.69271,0.6929,0.69271,0.69284,130700001.0
2005-03-28 11:12:00,0.69287,0.69299,0.69275,0.69277,97600003.0
2005-03-28 11:13:00,0.69261,0.69299,0.6926,0.69293,174700002.0
2005-03-28 11:14:00,0.69283,0.69294,0.69271,0.69284,144000001.0
2005-03-28 11:15:00,0.69272,0.69283,0.69261,0.69282,132600001.0
2005-03-28 11:16:00,0.69255,0.69281,0.69251,0.69279,225500002.0
2005-03-28 11:17:00,0.69291,0.69307,0.6928,0.69306,186599998.0
2005-03-28 11:18:00,0.69281,0.69311,0.69271,0.6931,185499999.0
2005-03-28 11:19:00,0.69298,0.69303,0.69274,0.69298,237600004.0
2005-03-28 11:20:00,0.69285,0.69298,0.69272,0.6928,206599998.0
2005-03-28 11:21:00,0.69295,0.69297,0.69277,0.69284,149100000.0
2005-03-28 11:22:00,0.69263,0.69279,0.69255,0.69266,146199997.0
2005-03-28 11:23:00,0.69281,0.6929,0.69269,0.69277,201800003.0
2005-03-28 11:24:00,0.69275,0.69285,0.6926,0.69266,168100003.0
2005-03-28 11:25:00,0.69271,0.69283,0.69269,0.69279,106900002.0
2005-03-28 11:26:00,0.69287,0.69291,0.69249,0.69274,283699996.0
2005-03-28 11:27:00,0.69279,0.69285,0.69267,0.69274,192300003.0
2005-03-28 11:28:00,0.6924,0.69278,0.6924,0.69264,140199996.0
2005-03-28 11:29:00,0.69282,0.69285,0.69265,0.69272,228799994.0
2005-03-28 11:30:00,0.69292,0.69292,0.69263,0.69276,180200000.0
2005-03-28 11:31:00,0.69249,0.6927,0.69249,0.6927,147499998.0
2005-03-28 11:32:00,0.69273,0.69286,0.69273,0.69278,220499999.0
2005-03-28 11:33:00,0.6928,0.69282,0.69265,0.69272,52600001.0
2005-03-28 11:34:00,0.69263,0.69281,0.6926,0.69275,132199999.0
2005-03-28 11:35:00,0.69273,0.69285,0.69267,0.69275,159600000.0
2005-03-28 11:36:00,0.69271,0.69297,0.69271,0.69283,256300001.0
2005-03-28 11:37:00,0.69269,0.69288,0.69267,0.6928,126100004.0
2005-03-28 11:38:00,0.69242,0.69294,0.69242,0.69293,283200006.0
2005-03-28 11:39:00,0.69273,0.69284,0.69267,0.69267,111199997.0
2005-03-28 11:40:00,0.69265,0.69293,0.69257,0.6928,169400003.0
2005-03-28 11:41:00,0.69286,0.69286,0.69284,0.69284,15800000.0
2005-03-28 11:42:00,0.6927,0.69287,0.69257,0.69278,44600000.0
2005-03-28 11:43:00,0.69277,0.69291,0.69267,0.69291,130199998.0
2005-03-28 11:44:00,0.69271,0.69306,0.69258,0.69281,264299998.0
2005-03-28 11:45:00,0.69284,0.693,0.69272,0.693,216200002.0
2005-03-28 11:46:00,0.6927,0.69303,0.6927,0.69287,193800000.0
2005-03-28 11:47:00,0.69288,0.69306,0.6928,0.6928,206299996.0
2005-03-28 11:48:00,0.69276,0.69295,0.69269,0.69291,173500002.0
2005-03-28 11:49:00,0.6928,0.69302,0.69276,0.69302,137600002.0
2005-03-28 11:50:00,0.6927,0.6931,0.6927,0.69308,266999996.0
2005-03-28 11:51:00,0.69319,0.69319,0.69271,0.69273,235300001.0
2005-03-28 11:52:00,0.69293,0.69327,0.69293,0.69327,127100001.0
2005-03-28 11:53:00,0.69319,0.69322,0.69309,0.69318,130400003.0
2005-03-28 11:54:00,0.69322,0.69327,0.69301,0.69311,117900002.0
2005-03-28 11:55:00,0.69312,0.69314,0.69294,0.69307,271599999.0
2005-03-28 11:56:00,0.69296,0.69315,0.69287,0.69296,138500004.0
2005-03-28 11:57:00,0.693,0.69309,0.69288,0.69305,58999998.0
2005-03-28 11:58:00,0.693,0.69309,0.69287,0.69305,125599999.0
2005-03-28 11:59:00,0.69307,0.69314,0.6929,0.69304,227500006.0
2005-03-28 12:00:00,0.6929,0.693,0.69276,0.69287,172200000.0
2005-03-28 12:01:00,0.69306,0.69306,0.69278,0.69288,219300003.0
2005-03-28 12:02:00,0.69273,0.6929,0.69256,0.6929,208699999.0
2005-03-28 12:03:00,0.69281,0.69288,0.69266,0.69269,219899998.0
2005-03-28 12:04:00,0.69265,0.69277,0.69255,0.69263,117199997.0
2005-03-28 12:05:00,0.69266,0.69271,0.6924,0.69262,211399997.0
2005-03-28 12:06:00,0.69256,0.69271,0.69239,0.69269,86699999.0
2005-03-28 12:07:00,0.6927,0.69271,0.69252,0.6926,196500003.0
2005-03-28 12:08:00,0.69275,0.69281,0.69255,0.69268,228800000.0
2005-03-28 12:09:00,0.69291,0.69296,0.69267,0.69283,197299999.0
2005-03-28 12:10:00,0.69263,0.69293,0.69259,0.69273,198000003.0
2005-03-28 12:11:00,0.69268,0.69295,0.69268,0.69291,143499998.0
2005-03-28 12:12:00,0.69259,0.69285,0.69259,0.69269,104500000.0
2005-03-28 12:13:00,0.6927,0.69292,0.69265,0.69277,305299992.0
2005-03-28 12:14:00,0.69255,0.69287,0.69251,0.69269,145099998.0
2005-03-28 12:15:00,0.69278,0.6929,0.69271,0.69286,223700001.0
2005-03-28 12:16:00,0.69271,0.69288,0.69258,0.69258,212399993.0
2005-03-28 12:17:00,0.6928,0.69285,0.69254,0.69264,143699998.0
2005-03-28 12:18:00,0.69245,0.69264,0.69238,0.69249,132900001.0
2005-03-28 12:19:00,0.6925,0.69277,0.69249,0.69272,192600002.0
2005-03-28 12:20:00,0.69266,0.69269,0.69247,0.69257,157799997.0
2005-03-28 12:21:00,0.69288,0.69289,0.6925,0.69273,254400003.0
2005-03-28 12:22:00,0.69268,0.69285,0.6925,0.69267,106299998.0
2005-03-28 12:23:00,0.69224,0.69274,0.69224,0.69271,218300001.0
2005-03-28 12:24:00,0.69254,0.69263,0.69245,0.69253,164099999.0
2005-03-28 12:25:00,0.6926,0.69272,0.69247,0.69266,221200002.0
2005-03-28 12:26:00,0.69248,0.69262,0.69245,0.69251,94200000.0
2005-03-28 12:27:00,0.69263,0.69275,0.69253,0.69273,185499998.0
2005-03-28 12:28:00,0.69256,0.69273,0.69249,0.69268,179899999.0
2005-03-28 12:29:00,0.6926,0.6928,0.69258,0.69278,113400001.0
2005-03-28 12:30:00,0.69259,0.69282,0.69258,0.69281,226299998.0
2005-03-28 12:31:00,0.69274,0.6929,0.69263,0.69285,170600001.0
2005-03-28 12:32:00,0.6928,0.69285,0.6926,0.69272,152300000.0
2005-03-28 12:33:00,0.69265,0.69296,0.6926,0.69282,221600002.0
2005-03-28 12:34:00,0.69277,0.69289,0.6927,0.69289,266799997.0
2005-03-28 12:35:00,0.6929,0.69294,0.69273,0.69277,255300002.0
2005-03-28 12:36:00,0.69273,0.69281,0.69266,0.69275,221699999.0
2005-03-28 12:37:00,0.69281,0.69283,0.69258,0.69262,166200000.0
2005-03-28 12:38:00,0.6927,0.69287,0.69261,0.69261,56500000.0
2005-03-28 12:39:00,0.69258,0.6929,0.69253,0.69266,225899997.0
2005-03-28 12:40:00,0.6929,0.69294,0.69269,0.69287,106500000.0
2005-03-28 12:41:00,0.69286,0.69305,0.69282,0.69291,168900001.0
2005-03-28 12:42:00,0.6927,0.69285,0.69257,0.69275,185400001.0
2005-03-28 12:43:00,0.69271,0.69278,0.6926,0.69276,185000001.0
2005-03-28 12:44:00,0.69252,0.6929,0.69252,0.69281,234900005.0
2005-03-28 12:45:00,0.69273,0.69286,0.69266,0.69269,148900001.0
2005-03-28 12:46:00,0.69268,0.6928,0.69259,0.69273,160999999.0
2005-03-28 12:47:00,0.69259,0.6928,0.69256,0.69274,112300002.0
2005-03-28 12:48:00,0.69278,0.69287,0.69272,0.69287,188099998.0
2005-03-28 12:49:00,0.69288,0.69288,0.69251,0.69253,134299998.0
2005-03-28 12:50:00,0.69285,0.69299,0.69273,0.69299,187700000.0
2005-03-28 12:51:00,0.6928,0.69298,0.69278,0.69298,167999999.0
2005-03-28 12:52:00,0.69285,0.69293,0.69275,0.69275,181999997.0
2005-03-28 12:53:00,0.69267,0.69298,0.69263,0.69298,316699999.0
2005-03-28 12:54:00,0.69275,0.69301,0.69275,0.69301,134400002.0
2005-03-28 12:55:00,0.6928,0.69295,0.69269,0.6928,83999998.0
2005-03-28 12:56:00,0.69287,0.69305,0.69266,0.69305,102500003.0
2005-03-28 12:57:00,0.69295,0.69302,0.69279,0.69292,235800004.0
2005-03-28 12:58:00,0.69281,0.69294,0.69249,0.69249,165300001.0
2005-03-28 12:59:00,0.69289,0.69319,0.69289,0.69305,166500002.0
2005-03-28 13:00:00,0.69307,0.69322,0.69298,0.69306,66900002.0
2005-03-28 13:01:00,0.69301,0.69315,0.69294,0.69294,89600000.0
2005-03-28 13:02:00,0.69312,0.69325,0.69291,0.69301,234999998.0
2005-03-28 13:03:00,0.6931,0.69324,0.69292,0.69302,136399997.0
2005-03-28 13:04:00,0.6932,0.69324,0.69288,0.69302,244400001.0
2005-03-28 13:05:00,0.69332,0.69335,0.69279,0.69281,205299998.0
2005-03-28 13:06:00,0.69315,0.69325,0.69302,0.6931,208699998.0
2005-03-28 13:07:00,0.6931,0.69312,0.69293,0.69301,180399999.0
2005-03-28 13:08:00,0.69298,0.69304,0.69289,0.69296,149500002.0
2005-03-28 13:09:00,0.69275,0.69322,0.69268,0.69322,98199999.0
2005-03-28 13:10:00,0.69294,0.69309,0.6929,0.69309,199199998.0
2005-03-28 13:11:00,0.69315,0.69322,0.69297,0.69302,138699998.0
2005-03-28 13:12:00,0.69305,0.69316,0.69304,0.69307,227100000.0
2005-03-28 13:13:00,0.69312,0.69328,0.69312,0.69318,126299998.0
2005-03-28 13:14:00,0.69285,0.69305,0.69285,0.69291,94300000.0
2005-03-28 13:15:00,0.69315,0.69321,0.693,0.69317,284699999.0
2005-03-28 13:16:00,0.69287,0.69306,0.69281,0.69306,152600002.0
2005-03-28 13:17:00,0.69304,0.69315,0.69289,0.69307,273899999.0
2005-03-28 13:18:00,0.69296,0.69325,0.6929,0.69322,230599998.0
2005-03-28 13:19:00,0.69313,0.69321,0.69297,0.69309,222699996.0
2005-03-28 13:20:00,0.69317,0.69319,0.69295,0.6931,154100003.0
2005-03-28 13:21:00,0.69308,0.69314,0.69285,0.69289,69700000.0
2005-03-28 13:22:00,0.69265,0.69301,0.69259,0.69297,194100002.0
2005-03-28 13:23:00,0.69308,0.69312,0.69296,0.69305,161199999.0
2005-03-28 13:24:00,0.693,0.69305,0.69276,0.69305,311499998.0
2005-03-28 13:25:00,0.69283,0.69307,0.69275,0.69304,218199995.0
2005-03-28 13:26:00,0.69307,0.69307,0.69274,0.6929,187500003.0
2005-03-28 13:27:00,0.69302,0.69315,0.69292,0.69312,199299999.0
2005-03-28 13:28:00,0.69285,0.69316,0.69285,0.69316,141399996.0
2005-03-28 13:29:00,0.69297,0.69307,0.69284,0.69305,199400006.0
2005-03-28 13:30:00,0.69266,0.69311,0.69262,0.69307,222200000.0
2005-03-28 13:31:00,0.69303,0.69329,0.69303,0.69326,25500000.0
2005-03-28 13:32:00,0.69296,0.69326,0.69289,0.69321,230999999.0
2005-03-28 13:33:00,0.69318,0.69329,0.69309,0.69325,231000000.0
2005-03-28 13:34:00,0.69322,0.69324,0.69305,0.69312,110199998.0
2005-03-28 13:35:00,0.693,0.69315,0.6929,0.69304,184100003.0
2005-03-28 13:36:00,0.69295,0.69313,0.69286,0.69304,128299999.0
2005-03-28 13:37:00,0.69296,0.6931,0.69288,0.6931,66799998.0
2005-03-28 13:38:00,0.69309,0.69317,0.69289,0.69298,103999999.0
2005-03-28 13:39:00,0.6931,0.6932,0.69292,0.69301,144299997.0
2005-03-28 13:40:00,0.69293,0.6931,0.69293,0.69298,146099996.0
2005-03-28 13:41:00,0.69312,0.69313,0.69295,0.69307,264699997.0
2005-03-28 13:42:00,0.69266,0.69299,0.69262,0.6928,253299998.0
2005-03-28 13:43:00,0.69293,0.69312,0.6929,0.69309,130799999.0
2005-03-28 13:44:00,0.69317,0.69317,0.69296,0.69302,59400000.0
2005-03-28 13:45:00,0.69293,0.69307,0.69285,0.69307,188500005.0
2005-03-28 13:46:00,0.69318,0.69322,0.69298,0.69307,98200002.0
2005-03-28 13:47:00,0.69312,0.69329,0.69302,0.69302,176400001.0
2005-03-28 13:48:00,0.69293,0.69316,0.69281,0.69316,205900001.0
2005-03-28 13:49:00,0.69293,0.69319,0.69281,0.6931,111500003.0
2005-03-28 13:50:00,0.69288,0.69316,0.69286,0.6929,151300002.0
2005-03-28 13:51:00,0.69285,0.69322,0.69278,0.69322,230899996.0
2005-03-28 13:52:00,0.69284,0.69318,0.69274,0.69315,107700003.0
2005-03-28 13:53:00,0.69315,0.69317,0.69288,0.69302,203700003.0
2005-03-28 13:54:00,0.69297,0.69304,0.69289,0.69301,155500002.0
2005-03-28 13:55:00,0.69312,0.69326,0.69308,0.6931,164599999.0
2005-03-28 13:56:00,0.69285,0.69305,0.69284,0.69292,90900001.0
2005-03-28 13:57:00,0.6929,0.69304,0.69285,0.693,176399995.0
2005-03-28 13:58:00,0.69302,0.69317,0.69282,0.69317,154099999.0
2005-03-28 13:59:00,0.69302,0.69315,0.69295,0.69315,234599997.0
2005-03-28 14:00:00,0.69316,0.69319,0.69289,0.693,100600000.0
2005-03-28 14:01:00,0.6931,0.69315,0.69299,0.69307,221400001.0
2005-03-28 14:02:00,0.69288,0.69301,0.69275,0.69297,188999998.0
2005-03-28 14:03:00,0.69319,0.69319,0.69283,0.69287,99000001.0
2005-03-28 14:04:00,0.6929,0.69315,0.6929,0.69309,210000000.0
2005-03-28 14:05:00,0.69298,0.69317,0.69297,0.69312,267099999.0
2005-03-28 14:06:00,0.69315,0.69321,0.69284,0.69284,117900001.0
2005-03-28 14:07:00,0.69305,0.69315,0.69293,0.69303,231299998.0
2005-03-28 14:08:00,0.69292,0.69301,0.69288,0.69295,175000000.0
2005-03-28 14:09:00,0.69295,0.69318,0.69287,0.69315,116700000.0
2005-03-28 14:10:00,0.69312,0.69314,0.69288,0.69298,160800004.0
2005-03-28 14:11:00,0.69314,0.69321,0.693,0.69305,183299998.0
2005-03-28 14:12:00,0.69295,0.69309,0.69295,0.69305,122699998.0
2005-03-28 14:13:00,0.69312,0.69314,0.6929,0.69307,202499998.0
2005-03-28 14:14:00,0.69279,0.69315,0.69279,0.69315,94999997.0
2005-03-28 14:15:00,0.69317,0.69317,0.69303,0.69303,115599998.0
2005-03-28 14:16:00,0.69283,0.69318,0.69283,0.69316,126099999.0
2005-03-28 14:17:00,0.69298,0.69308,0.69286,0.69295,107099997.0
2005-03-28 14:18:00,0.6931,0.6931,0.69293,0.69296,49800000.0
2005-03-28 14:19:00,0.69291,0.69301,0.6929,0.693,200599999.0
2005-03-28 14:20:00,0.69276,0.69318,0.69276,0.69314,203500002.0
2005-03-28 14:21:00,0.69302,0.69318,0.69277,0.69318,129900000.0
2005-03-28 14:22:00,0.69291,0.69318,0.69291,0.69306,163700000.0
2005-03-28 14:23:00,0.6932,0.69322,0.69295,0.69304,143200003.0
2005-03-28 14:24:00,0.69303,0.6932,0.69296,0.69309,129100001.0
2005-03-28 14:25:00,0.69329,0.69329,0.69296,0.69296,173599999.0
2005-03-28 14:26:00,0.69318,0.69322,0.69295,0.69304,263799993.0
2005-03-28 14:27:00,0.69303,0.69323,0.69287,0.69309,142099996.0
2005-03-28 14:28:00,0.69286,0.69314,0.69281,0.69309,174499999.0
2005-03-28 14:29:00,0.69315,0.69321,0.69281,0.69286,201899997.0
2005-03-28 14:30:00,0.69251,0.69328,0.69251,0.6931,153300001.0
2005-03-28 14:31:00,0.6931,0.69316,0.69292,0.69307,67900000.0
2005-03-28 14:32:00,0.69312,0.69313,0.69283,0.693,96600002.0
2005-03-28 14:33:00,0.69307,0.69307,0.69291,0.69291,80400001.0
2005-03-28 14:34:00,0.69298,0.69305,0.69285,0.69296,165299997.0
2005-03-28 14:35:00,0.6928,0.69318,0.69278,0.69306,152699999.0
2005-03-28 14:36:00,0.69305,0.69311,0.69296,0.69303,130200000.0
2005-03-28 14:37:00,0.693,0.69314,0.69296,0.69313,129300000.0
2005-03-28 14:38:00,0.69305,0.69313,0.69282,0.69284,65200000.0
2005-03-28 14:39:00,0.69292,0.69328,0.69292,0.69309,149999998.0
2005-03-28 14:40:00,0.69312,0.69318,0.69291,0.69307,101200000.0
2005-03-28 14:41:00,0.6932,0.69327,0.69311,0.69326,34300000.0
2005-03-28 14:42:00,0.69305,0.69319,0.69298,0.69315,187299999.0
2005-03-28 14:43:00,0.6931,0.69318,0.69305,0.69305,216799998.0
2005-03-28 14:44:00,0.6928,0.69303,0.6928,0.69289,147500000.0
2005-03-28 14:45:00,0.69302,0.69314,0.69297,0.69305,184400000.0
2005-03-28 14:46:00,0.6929,0.69299,0.69282,0.69291,146099997.0
2005-03-28 14:47:00,0.69288,0.69313,0.69288,0.6931,118400001.0
2005-03-28 14:48:00,0.69298,0.69309,0.69291,0.69309,121999999.0
2005-03-28 14:49:00,0.69303,0.69307,0.69288,0.69294,145099999.0
2005-03-28 14:50:00,0.69303,0.69304,0.69287,0.69292,168700003.0
2005-03-28 14:51:00,0.69282,0.69306,0.69282,0.69301,248700000.0
2005-03-28 14:52:00,0.69284,0.693,0.69273,0.69277,130399997.0
2005-03-28 14:53:00,0.69295,0.69302,0.69264,0.69268,178800000.0
2005-03-28 14:54:00,0.69276,0.69286,0.69261,0.69279,227999997.0
2005-03-28 14:55:00,0.69291,0.69298,0.6928,0.69294,224799999.0
2005-03-28 14:56:00,0.69266,0.69282,0.69261,0.69282,327900005.0
2005-03-28 14:57:00,0.69279,0.69286,0.69273,0.6928,211699996.0
2005-03-28 14:58:00,0.69283,0.69312,0.69283,0.69301,214099999.0
2005-03-28 14:59:00,0.69284,0.693,0.69267,0.693,130799999.0
2005-03-28 15:00:00,0.6931,0.6931,0.6929,0.69301,224599998.0
2005-03-28 15:01:00,0.69312,0.69314,0.69291,0.69305,246599995.0
2005-03-28 15:02:00,0.69296,0.6932,0.69294,0.69315,123999999.0
2005-03-28 15:03:00,0.6931,0.69317,0.69305,0.69312,109200000.0
2005-03-28 15:04:00,0.693,0.69313,0.693,0.6931,127599999.0
2005-03-28 15:05:00,0.69309,0.69316,0.69285,0.69305,147599999.0
2005-03-28 15:06:00,0.693,0.69304,0.69278,0.69293,121500002.0
2005-03-28 15:07:00,0.69295,0.69304,0.69286,0.69302,152300004.0
2005-03-28 15:08:00,0.69283,0.69306,0.69281,0.69286,209100001.0
2005-03-28 15:09:00,0.69305,0.69313,0.69294,0.69305,231100001.0
2005-03-28 15:10:00,0.69306,0.69308,0.6928,0.6929,194699999.0
2005-03-28 15:11:00,0.6928,0.69302,0.69272,0.69296,163499999.0
2005-03-28 15:12:00,0.69283,0.6929,0.69283,0.6929,178500000.0
2005-03-28 15:13:00,0.69283,0.69296,0.69279,0.69279,132499997.0
2005-03-28 15:14:00,0.693,0.693,0.69276,0.69291,256700005.0
2005-03-28 15:15:00,0.69291,0.69297,0.69279,0.69289,211400000.0
2005-03-28 15:16:00,0.69281,0.69293,0.69247,0.69251,192500005.0
2005-03-28 15:17:00,0.69263,0.69265,0.69249,0.69262,210900003.0
2005-03-28 15:18:00,0.69234,0.6926,0.69234,0.69243,132200003.0
2005-03-28 15:19:00,0.69232,0.69255,0.69224,0.69247,141900001.0
2005-03-28 15:20:00,0.6924,0.69265,0.6924,0.69247,117500001.0
2005-03-28 15:21:00,0.69257,0.69258,0.69231,0.69251,221899997.0
2005-03-28 15:22:00,0.69235,0.69253,0.69225,0.69242,169700001.0
2005-03-28 15:23:00,0.69213,0.69236,0.69211,0.69236,161500002.0
2005-03-28 15:24:00,0.69212,0.69249,0.69211,0.69237,177400000.0
2005-03-28 15:25:00,0.69224,0.69259,0.69218,0.69254,144999997.0
2005-03-28 15:26:00,0.69237,0.69244,0.69215,0.6922,129900002.0
2005-03-28 15:27:00,0.6922,0.69238,0.69218,0.69224,268200003.0
2005-03-28 15:28:00,0.69205,0.69234,0.69201,0.69219,280599998.0
2005-03-28 15:29:00,0.69211,0.69221,0.69192,0.69218,106600001.0
2005-03-28 15:30:00,0.6921,0.69217,0.69188,0.6921,202499999.0
2005-03-28 15:31:00,0.69217,0.69219,0.69195,0.69209,213700004.0
2005-03-28 15:32:00,0.69191,0.69229,0.69191,0.69225,138500004.0
2005-03-28 15:33:00,0.69213,0.69216,0.69193,0.69195,168699997.0
2005-03-28 15:34:00,0.69182,0.692,0.69182,0.69182,103699997.0
2005-03-28 15:35:00,0.69195,0.69197,0.69173,0.69192,97599999.0
2005-03-28 15:36:00,0.69197,0.69202,0.69175,0.69178,232300000.0
2005-03-28 15:37:00,0.69175,0.69186,0.6916,0.69161,197900001.0
2005-03-28 15:38:00,0.6917,0.69196,0.69163,0.6919,171500003.0
2005-03-28 15:39:00,0.69171,0.69181,0.69165,0.69179,203600001.0
2005-03-28 15:40:00,0.69174,0.69192,0.69153,0.69185,124200001.0
2005-03-28 15:41:00,0.6918,0.69204,0.69173,0.69195,156600000.0
2005-03-28 15:42:00,0.69195,0.69201,0.69182,0.69194,153500002.0
2005-03-28 15:43:00,0.69199,0.692,0.69181,0.69189,128500003.0
2005-03-28 15:44:00,0.69187,0.69191,0.69167,0.6918,133200000.0
2005-03-28 15:45:00,0.69185,0.69214,0.6918,0.69198,321000004.0
2005-03-28 15:46:00,0.69205,0.69207,0.69175,0.69196,214800005.0
2005-03-28 15:47:00,0.69197,0.69205,0.69191,0.69191,176100001.0
2005-03-28 15:48:00,0.69192,0.69201,0.69189,0.69201,120800003.0
2005-03-28 15:49:00,0.69198,0.69206,0.69186,0.69199,110100000.0
2005-03-28 15:50:00,0.69175,0.69197,0.69164,0.69186,289100003.0
2005-03-28 15:51:00,0.69188,0.69197,0.69178,0.69197,95200000.0
2005-03-28 15:52:00,0.69182,0.69193,0.69175,0.6919,172400000.0
2005-03-28 15:53:00,0.69195,0.69195,0.69135,0.69137,101900001.0
2005-03-28 15:54:00,0.69134,0.69158,0.69126,0.69149,184700001.0
2005-03-28 15:55:00,0.69142,0.69163,0.69135,0.69149,118500000.0
2005-03-28 15:56:00,0.6916,0.6916,0.69129,0.69142,256000000.0
2005-03-28 15:57:00,0.69142,0.69155,0.69124,0.69144,265900000.0
2005-03-28 15:58:00,0.6912,0.69147,0.6912,0.69129,225300000.0
2005-03-28 15:59:00,0.69135,0.69151,0.6913,0.69151,254099997.0
2005-03-28 16:00:00,0.6914,0.69151,0.69125,0.69133,98000001.0
2005-03-28 16:01:00,0.69117,0.69148,0.69113,0.69145,172099998.0
2005-03-28 16:02:00,0.69149,0.69152,0.69131,0.69147,238499996.0
2005-03-28 16:03:00,0.69148,0.69149,0.69118,0.69124,126700002.0
2005-03-28 16:04:00,0.69139,0.69149,0.69092,0.69114,254100003.0
2005-03-28 16:05:00,0.69098,0.69123,0.69095,0.69101,138900001.0
2005-03-28 16:06:00,0.69073,0.69117,0.69069,0.69117,158399996.0
2005-03-28 16:07:00,0.6912,0.69124,0.69081,0.69102,170300001.0
2005-03-28 16:08:00,0.69093,0.69121,0.6909,0.6911,180300002.0
2005-03-28 16:09:00,0.69112,0.69114,0.69093,0.69114,295299996.0
2005-03-28 16:10:00,0.69095,0.69102,0.69086,0.69101,159999997.0
2005-03-28 16:11:00,0.6908,0.69102,0.6908,0.69095,137199997.0
2005-03-28 16:12:00,0.69082,0.69101,0.69081,0.69091,167300002.0
2005-03-28 16:13:00,0.69098,0.69109,0.6908,0.69085,325900000.0
2005-03-28 16:14:00,0.69108,0.69118,0.69096,0.69107,153200001.0
2005-03-28 16:15:00,0.6911,0.69115,0.69096,0.69101,126000004.0
2005-03-28 16:16:00,0.6909,0.69115,0.69085,0.69109,163899997.0
2005-03-28 16:17:00,0.6911,0.69115,0.69102,0.69107,74499999.0
2005-03-28 16:18:00,0.69105,0.69113,0.69096,0.69104,129600002.0
2005-03-28 16:19:00,0.69109,0.69112,0.6909,0.69101,193000005.0
2005-03-28 16:20:00,0.69085,0.69107,0.69078,0.6909,204900001.0
2005-03-28 16:21:00,0.69081,0.69101,0.69074,0.69101,81600001.0
2005-03-28 16:22:00,0.69063,0.69083,0.69058,0.69083,144299999.0
2005-03-28 16:23:00,0.69083,0.69086,0.69061,0.69065,44200001.0
2005-03-28 16:24:00,0.69071,0.69091,0.6906,0.6909,166900001.0
2005-03-28 16:25:00,0.69082,0.69094,0.69071,0.69093,67300000.0
2005-03-28 16:26:00,0.6908,0.69125,0.69076,0.69101,195499999.0
2005-03-28 16:27:00,0.69095,0.69106,0.69079,0.69082,189699996.0
2005-03-28 16:28:00,0.691,0.691,0.69071,0.69083,129100002.0
2005-03-28 16:29:00,0.69089,0.69095,0.69074,0.69082,123600000.0
2005-03-28 16:30:00,0.6907,0.69097,0.69068,0.69097,112800001.0
2005-03-28 16:31:00,0.69093,0.69103,0.69079,0.69098,98900000.0
2005-03-28 16:32:00,0.69095,0.6911,0.69093,0.69101,134300002.0
2005-03-28 16:33:00,0.69098,0.69106,0.69089,0.69093,149000001.0
2005-03-28 16:34:00,0.69077,0.69093,0.69076,0.69085,168800002.0
2005-03-28 16:35:00,0.69098,0.69098,0.69085,0.6909,169800003.0
2005-03-28 16:36:00,0.6907,0.69085,0.69061,0.69082,207300004.0
2005-03-28 16:37:00,0.69087,0.69091,0.69046,0.6905,272500000.0
2005-03-28 16:38:00,0.69041,0.69054,0.69033,0.69039,194300002.0
2005-03-28 16:39:00,0.6901,0.69028,0.69005,0.69023,73300001.0
2005-03-28 16:40:00,0.69034,0.69046,0.69003,0.6902,146399996.0
2005-03-28 16:41:00,0.69018,0.69037,0.6901,0.69032,149100003.0
2005-03-28 16:42:00,0.69039,0.69046,0.69021,0.69034,232299999.0
2005-03-28 16:43:00,0.69034,0.69039,0.6901,0.69021,127400000.0
2005-03-28 16:44:00,0.69009,0.69035,0.68992,0.68992,204500003.0
2005-03-28 16:45:00,0.69022,0.69037,0.69013,0.69017,230900000.0
2005-03-28 16:46:00,0.69022,0.69029,0.68996,0.69016,172400000.0
2005-03-28 16:47:00,0.69013,0.69021,0.69003,0.69004,144900001.0
2005-03-28 16:48:00,0.68977,0.69029,0.68977,0.6901,229700000.0
2005-03-28 16:49:00,0.69012,0.69026,0.69006,0.69011,97099999.0
2005-03-28 16:50:00,0.69008,0.69016,0.68997,0.69005,206899997.0
2005-03-28 16:51:00,0.68998,0.69013,0.68989,0.6899,267300002.0
2005-03-28 16:52:00,0.68985,0.68999,0.68977,0.68992,157099998.0
2005-03-28 16:53:00,0.68988,0.68991,0.68973,0.68984,211500007.0
2005-03-28 16:54:00,0.68983,0.6899,0.68965,0.68974,184700001.0
2005-03-28 16:55:00,0.68975,0.68997,0.68975,0.68988,135100000.0
2005-03-28 16:56:00,0.68973,0.68981,0.68963,0.68971,278599998.0
2005-03-28 16:57:00,0.68983,0.68986,0.68966,0.68985,216200003.0
2005-03-28 16:58:00,0.68983,0.6899,0.68965,0.68988,149700000.0
2005-03-28 16:59:00,0.6898,0.68992,0.68962,0.68962,175199998.0
2005-03-28 17:00:00,0.6898,0.68985,0.68965,0.68973,49000000.0
2005-03-28 17:01:00,0.68985,0.69003,0.68973,0.69003,150500001.0
2005-03-28 17:02:00,0.68998,0.69008,0.68989,0.69007,168400002.0
2005-03-28 17:03:00,0.68993,0.69015,0.68985,0.68995,124300001.0
2005-03-28 17:04:00,0.68997,0.6902,0.68997,0.69011,101500001.0
2005-03-28 17:05:00,0.69024,0.69029,0.68995,0.69004,186800004.0
2005-03-28 17:06:00,0.6902,0.69024,0.68994,0.69001,156999999.0
2005-03-28 17:07:00,0.6902,0.69027,0.69007,0.69015,204999996.0
2005-03-28 17:08:00,0.69,0.6903,0.68991,0.6903,124100002.0
2005-03-28 17:09:00,0.69017,0.69026,0.69004,0.69015,117499998.0
2005-03-28 17:10:00,0.69015,0.69022,0.69005,0.69016,158899998.0
2005-03-28 17:11:00,0.6902,0.6902,0.68981,0.68987,140100002.0
2005-03-28 17:12:00,0.69014,0.69021,0.68998,0.69012,188500002.0
2005-03-28 17:13:00,0.69022,0.69027,0.69006,0.69011,192200004.0
2005-03-28 17:14:00,0.69002,0.69036,0.69001,0.6902,237700002.0
2005-03-28 17:15:00,0.69017,0.69036,0.69002,0.6902,79600001.0
2005-03-28 17:16:00,0.69005,0.69048,0.69001,0.69044,209300000.0
2005-03-28 17:17:00,0.69025,0.69046,0.69022,0.69037,155700006.0
2005-03-28 17:18:00,0.69028,0.69035,0.69005,0.69025,218900001.0
2005-03-28 17:19:00,0.69025,0.69046,0.69021,0.69036,62500001.0
2005-03-28 17:20:00,0.69052,0.69054,0.6902,0.69035,127400000.0
2005-03-28 17:21:00,0.69038,0.69052,0.69026,0.69026,135499999.0
2005-03-28 17:22:00,0.68997,0.69047,0.68997,0.69046,131499999.0
2005-03-28 17:23:00,0.69051,0.69054,0.69022,0.69022,268700004.0
2005-03-28 17:24:00,0.6903,0.69041,0.69018,0.69036,128500003.0
2005-03-28 17:25:00,0.69035,0.69049,0.69025,0.69044,225300005.0
2005-03-28 17:26:00,0.69053,0.69061,0.69031,0.69045,329700000.0
2005-03-28 17:27:00,0.69049,0.69058,0.69044,0.69045,182400000.0
2005-03-28 17:28:00,0.69048,0.69058,0.69035,0.69046,236900001.0
2005-03-28 17:29:00,0.69045,0.69053,0.69028,0.69044,246700000.0
2005-03-28 17:30:00,0.69032,0.69056,0.69028,0.69048,179199995.0
2005-03-28 17:31:00,0.69043,0.69047,0.69037,0.69039,139100000.0
2005-03-28 17:32:00,0.69025,0.6905,0.69023,0.69047,107500003.0
2005-03-28 17:33:00,0.69046,0.69047,0.69034,0.69047,119700003.0
2005-03-28 17:34:00,0.69029,0.6905,0.69025,0.6903,247600001.0
2005-03-28 17:35:00,0.69032,0.69048,0.69027,0.6904,200099997.0
2005-03-28 17:36:00,0.69053,0.69058,0.69024,0.6905,200600001.0
2005-03-28 17:37:00,0.69044,0.6906,0.69043,0.69056,183299999.0
2005-03-28 17:38:00,0.69041,0.69065,0.69039,0.69057,200200002.0
2005-03-28 17:39:00,0.69063,0.69069,0.69051,0.69058,248300004.0
2005-03-28 17:40:00,0.69032,0.6906,0.69032,0.69054,85800002.0
2005-03-28 17:41:00,0.69046,0.69065,0.69032,0.69063,131600001.0
2005-03-28 17:42:00,0.69047,0.69054,0.69031,0.69051,316800001.0
2005-03-28 17:43:00,0.69051,0.69058,0.69037,0.69037,183699996.0
2005-03-28 17:44:00,0.69034,0.69045,0.69023,0.69029,200900005.0
2005-03-28 17:45:00,0.6902,0.69025,0.69009,0.6901,141100000.0
2005-03-28 17:46:00,0.68956,0.69013,0.68955,0.6901,245000000.0
2005-03-28 17:47:00,0.68998,0.69014,0.68993,0.6901,171000001.0
2005-03-28 17:48:00,0.6901,0.69011,0.6897,0.68983,255000002.0
2005-03-28 17:49:00,0.68988,0.68995,0.68975,0.68983,242500000.0
2005-03-28 17:50:00,0.6899,0.68996,0.68968,0.68996,89400000.0
2005-03-28 17:51:00,0.6899,0.69008,0.68985,0.69,218500003.0
2005-03-28 17:52:00,0.68988,0.68999,0.68974,0.68994,199600002.0
2005-03-28 17:53:00,0.6899,0.68999,0.68976,0.68986,202399998.0
2005-03-28 17:54:00,0.68983,0.69022,0.68977,0.6902,143500003.0
2005-03-28 17:55:00,0.69003,0.69011,0.68995,0.6901,93800000.0
2005-03-28 17:56:00,0.68995,0.69005,0.68985,0.68997,107199999.0
2005-03-28 17:57:00,0.69012,0.69028,0.69007,0.69017,178800000.0
2005-03-28 17:58:00,0.69005,0.69013,0.6899,0.69012,217400002.0
2005-03-28 17:59:00,0.69019,0.69019,0.68997,0.69002,234599998.0
2005-03-28 18:00:00,0.69005,0.69019,0.68991,0.69013,145300000.0
2005-03-28 18:01:00,0.69018,0.69024,0.68992,0.69005,1251200013.0
2005-03-28 18:02:00,0.68969,0.69029,0.68969,0.69,1598599998.0
2005-03-28 18:03:00,0.69001,0.69018,0.68974,0.68998,1776999997.0
2005-03-28 18:04:00,0.68979,0.6901,0.68974,0.69008,686499996.0
2005-03-28 18:05:00,0.68989,0.69012,0.68986,0.68995,1367499997.0
2005-03-28 18:06:00,0.68968,0.68999,0.68954,0.68976,1459899994.0
2005-03-28 18:07:00,0.68991,0.69,0.68972,0.68987,1873699999.0
2005-03-28 18:08:00,0.69,0.69,0.69,0.69,976100010.0
2005-03-28 18:09:00,0.68992,0.68999,0.68974,0.68995,976100010.0
2005-03-28 18:10:00,0.68994,0.69004,0.68963,0.68982,996699998.0
2005-03-28 18:11:00,0.68973,0.69001,0.68973,0.68983,957099999.0
2005-03-28 18:12:00,0.68978,0.68992,0.68956,0.68981,969899997.0
2005-03-28 18:13:00,0.68976,0.68995,0.68962,0.68987,1253600002.0
2005-03-28 18:14:00,0.6896,0.68993,0.6896,0.68978,1648400000.0
2005-03-28 18:15:00,0.69,0.6901,0.69,0.69,1234900003.0
2005-03-28 18:16:00,0.68986,0.69008,0.68954,0.68982,1234900003.0
2005-03-28 18:17:00,0.68993,0.69017,0.68966,0.68996,829399996.0
2005-03-28 18:18:00,0.6896,0.69006,0.6896,0.69004,678099994.0
2005-03-28 18:19:00,0.68995,0.69001,0.68974,0.68986,725499998.0
2005-03-28 18:20:00,0.6898,0.69003,0.68961,0.68981,652099996.0
2005-03-28 18:21:00,0.68978,0.68988,0.68963,0.68978,1058000003.0
2005-03-28 18:22:00,0.68973,0.68993,0.68956,0.68978,953799995.0
2005-03-28 18:23:00,0.68967,0.68988,0.68942,0.68963,1377500018.0
2005-03-28 18:24:00,0.68939,0.68981,0.68939,0.68963,1070100000.0
2005-03-28 18:25:00,0.68955,0.68982,0.68939,0.68965,757100001.0
2005-03-28 18:26:00,0.68969,0.68987,0.68955,0.68962,926100000.0
2005-03-28 18:27:00,0.68959,0.68983,0.68952,0.68964,662799998.0
2005-03-28 18:28:00,0.68965,0.68978,0.68949,0.68963,739499994.0
2005-03-28 18:29:00,0.68976,0.6898,0.68947,0.6896,987700012.0
2005-03-28 18:30:00,0.68966,0.68969,0.68941,0.68969,692799998.0
2005-03-28 18:31:00,0.6896,0.68985,0.68953,0.68965,365600001.0
2005-03-28 18:32:00,0.68942,0.6898,0.68942,0.68955,667300001.0
2005-03-28 18:33:00,0.68966,0.68987,0.68952,0.68961,723099989.0
2005-03-28 18:34:00,0.68946,0.68971,0.68928,0.68946,984699998.0
2005-03-28 18:35:00,0.6896,0.68974,0.68935,0.68964,666299999.0
2005-03-28 18:36:00,0.68958,0.6897,0.68953,0.6896,187300000.0
2005-03-28 18:37:00,0.68964,0.68976,0.68936,0.68955,318900003.0
2005-03-28 18:38:00,0.6895,0.68971,0.68938,0.68954,214000001.0
2005-03-28 18:39:00,0.68964,0.68968,0.68943,0.68949,363400002.0
2005-03-28 18:40:00,0.6894,0.68957,0.68928,0.68928,331399998.0
2005-03-28 18:41:00,0.68934,0.68951,0.68925,0.68936,609700005.0
2005-03-28 18:42:00,0.68927,0.68953,0.68922,0.68937,334400002.0
2005-03-28 18:43:00,0.68932,0.68946,0.68923,0.68942,323799996.0
2005-03-28 18:44:00,0.68937,0.68941,0.68916,0.68926,645699991.0
2005-03-28 18:45:00,0.68935,0.6895,0.68922,0.68924,343800004.0
2005-03-28 18:46:00,0.68926,0.68967,0.68921,0.6896,151199999.0
2005-03-28 18:47:00,0.68965,0.68969,0.68956,0.68968,295999999.0
2005-03-28 18:48:00,0.68944,0.68979,0.68934,0.68959,370000000.0
2005-03-28 18:49:00,0.68957,0.6898,0.68957,0.68969,251400002.0
2005-03-28 18:50:00,0.68951,0.68983,0.68944,0.68982,140400000.0
2005-03-28 18:51:00,0.6899,0.69004,0.68966,0.68978,308400001.0
2005-03-28 18:52:00,0.68984,0.6901,0.68966,0.69003,203399999.0
2005-03-28 18:53:00,0.69,0.69015,0.68977,0.6899,706399996.0
2005-03-28 18:54:00,0.6899,0.69013,0.68984,0.69005,173399997.0
2005-03-28 18:55:00,0.69003,0.69013,0.68983,0.68988,604599994.0
2005-03-28 18:56:00,0.68977,0.69012,0.68977,0.68992,302799995.0
2005-03-28 18:57:00,0.69009,0.69021,0.68996,0.69005,324999999.0
2005-03-28 18:58:00,0.68999,0.69008,0.68975,0.69003,1044700003.0
2005-03-28 18:59:00,0.68991,0.6901,0.68974,0.68991,579200002.0
2005-03-28 19:00:00,0.68993,0.68995,0.6896,0.68986,414999997.0
2005-03-28 19:01:00,0.68985,0.68993,0.68971,0.68979,215700001.0
2005-03-28 19:02:00,0.68971,0.68994,0.68962,0.68978,607899995.0
2005-03-28 19:03:00,0.68975,0.68992,0.68954,0.68957,401300004.0
2005-03-28 19:04:00,0.68958,0.68971,0.68944,0.68958,380800000.0
2005-03-28 19:05:00,0.68957,0.68977,0.68955,0.6897,526800003.0
2005-03-28 19:06:00,0.68965,0.68984,0.68945,0.68948,703999994.0
2005-03-28 19:07:00,0.6897,0.68973,0.68928,0.68944,364600004.0
2005-03-28 19:08:00,0.68953,0.6898,0.68937,0.68971,1016800001.0
2005-03-28 19:09:00,0.68963,0.68982,0.6895,0.68981,586000007.0
2005-03-28 19:10:00,0.6897,0.68991,0.68954,0.6898,348700005.0
2005-03-28 19:11:00,0.68987,0.68987,0.68965,0.68972,132600002.0
2005-03-28 19:12:00,0.68971,0.68981,0.68957,0.68957,274699997.0
2005-03-28 19:13:00,0.68955,0.68973,0.68943,0.68964,284099999.0
2005-03-28 19:14:00,0.68973,0.68998,0.68957,0.68995,255999996.0
2005-03-28 19:15:00,0.68985,0.68999,0.68971,0.68985,567700004.0
2005-03-28 19:16:00,0.68973,0.68988,0.68969,0.68987,158499998.0
2005-03-28 19:17:00,0.68979,0.68999,0.68966,0.68988,356699995.0
2005-03-28 19:18:00,0.68974,0.68999,0.68963,0.6899,270500001.0
2005-03-28 19:19:00,0.68988,0.69004,0.68963,0.68994,671799998.0
2005-03-28 19:20:00,0.68987,0.69001,0.68973,0.68984,224099996.0
2005-03-28 19:21:00,0.68992,0.69001,0.6898,0.68986,302100001.0
2005-03-28 19:22:00,0.69001,0.69009,0.68977,0.68988,443499997.0
2005-03-28 19:23:00,0.68988,0.69004,0.6897,0.68995,348500002.0
2005-03-28 19:24:00,0.68973,0.69001,0.6897,0.68977,106400002.0
2005-03-28 19:25:00,0.69,0.69007,0.68981,0.68994,152000003.0
2005-03-28 19:26:00,0.68992,0.69022,0.68974,0.69001,610699997.0
2005-03-28 19:27:00,0.69015,0.69022,0.68999,0.69008,874800005.0
2005-03-28 19:28:00,0.6898,0.69019,0.68967,0.69008,346800000.0
2005-03-28 19:29:00,0.69001,0.69019,0.68984,0.68998,581500001.0
2005-03-28 19:30:00,0.68993,0.69005,0.68977,0.68993,829099993.0
2005-03-28 19:31:00,0.69004,0.69011,0.6899,0.69005,772399999.0
2005-03-28 19:32:00,0.68999,0.6902,0.68986,0.6901,339199995.0
2005-03-28 19:33:00,0.69004,0.69011,0.68992,0.68997,337299996.0
2005-03-28 19:34:00,0.69007,0.69012,0.68975,0.69003,449200003.0
2005-03-28 19:35:00,0.69007,0.6903,0.68994,0.69017,517000006.0
2005-03-28 19:36:00,0.69025,0.69028,0.68983,0.69017,506900003.0
2005-03-28 19:37:00,0.69025,0.69025,0.68994,0.69005,288799999.0
2005-03-28 19:38:00,0.68997,0.69026,0.68991,0.69007,217099997.0
2005-03-28 19:39:00,0.69003,0.69028,0.69001,0.69025,901600005.0
2005-03-28 19:40:00,0.69007,0.69032,0.68998,0.69014,598799998.0
2005-03-28 19:41:00,0.68997,0.69029,0.68994,0.69007,717999996.0
2005-03-28 19:42:00,0.69011,0.69026,0.68995,0.69015,272399998.0
2005-03-28 19:43:00,0.6902,0.69026,0.69012,0.69021,140800003.0
2005-03-28 19:44:00,0.69016,0.6904,0.69014,0.69017,363600000.0
2005-03-28 19:45:00,0.69037,0.6904,0.69015,0.69024,285500001.0
2005-03-28 19:46:00,0.69015,0.69033,0.69002,0.6903,135400002.0
2005-03-28 19:47:00,0.69002,0.69023,0.68995,0.69022,159700001.0
2005-03-28 19:48:00,0.6902,0.69032,0.6901,0.69014,175700000.0
2005-03-28 19:49:00,0.69018,0.69026,0.68999,0.69008,226099999.0
2005-03-28 19:50:00,0.68996,0.69021,0.68977,0.69008,553999991.0
2005-03-28 19:51:00,0.69014,0.69023,0.68995,0.69017,292300006.0
2005-03-28 19:52:00,0.69,0.69018,0.68978,0.68993,258100005.0
2005-03-28 19:53:00,0.68995,0.69003,0.6898,0.68984,126200002.0
2005-03-28 19:54:00,0.68988,0.68994,0.68961,0.68971,156099999.0
2005-03-28 19:55:00,0.69005,0.69005,0.68989,0.68998,222400001.0
2005-03-28 19:56:00,0.68995,0.69002,0.68982,0.68992,181899997.0
2005-03-28 19:57:00,0.6899,0.69021,0.6899,0.69015,584799999.0
2005-03-28 19:58:00,0.69002,0.6902,0.68994,0.69005,234999996.0
2005-03-28 19:59:00,0.68988,0.69019,0.68983,0.69007,652600004.0
2005-03-28 20:00:00,0.6901,0.69023,0.68994,0.69023,127599999.0
2005-03-28 20:01:00,0.69014,0.69025,0.68996,0.69019,224599998.0
2005-03-28 20:02:00,0.69007,0.69015,0.68983,0.68998,253100002.0
2005-03-28 20:03:00,0.69005,0.69013,0.68999,0.69013,182800001.0
2005-03-28 20:04:00,0.68985,0.69015,0.68984,0.6901,206899999.0
2005-03-28 20:05:00,0.68985,0.69019,0.68984,0.69018,193900002.0
2005-03-28 20:06:00,0.69012,0.6902,0.68996,0.69009,67000000.0
2005-03-28 20:07:00,0.69028,0.69032,0.69013,0.69016,272099995.0
2005-03-28 20:08:00,0.69025,0.69033,0.68989,0.69015,645199999.0
2005-03-28 20:09:00,0.69014,0.69032,0.6901,0.69022,222299998.0
2005-03-28 20:10:00,0.69003,0.69033,0.69001,0.69029,185399998.0
2005-03-28 20:11:00,0.69031,0.69031,0.68996,0.69015,197200001.0
2005-03-28 20:12:00,0.68992,0.69026,0.68989,0.69025,1361599998.0
2005-03-28 20:13:00,0.68997,0.69018,0.68985,0.69004,293499999.0
2005-03-28 20:14:00,0.69005,0.69017,0.68981,0.68994,320800000.0
2005-03-28 20:15:00,0.69009,0.69021,0.69,0.69014,645100006.0
2005-03-28 20:16:00,0.69013,0.69027,0.68991,0.69013,570499988.0
2005-03-28 20:17:00,0.68993,0.69011,0.68993,0.69011,177899998.0
2005-03-28 20:18:00,0.68998,0.69013,0.68975,0.69003,266299998.0
2005-03-28 20:19:00,0.69002,0.69008,0.68977,0.69,556700002.0
2005-03-28 20:20:00,0.69003,0.6902,0.68986,0.69003,380000000.0
2005-03-28 20:21:00,0.69005,0.69016,0.68993,0.68997,195200000.0
2005-03-28 20:22:00,0.68997,0.69025,0.68997,0.69025,110800000.0
2005-03-28 20:23:00,0.69022,0.69029,0.68994,0.69015,414800000.0
2005-03-28 20:24:00,0.68986,0.69026,0.68986,0.69017,300399996.0
2005-03-28 20:25:00,0.69022,0.69039,0.68994,0.68998,598400002.0
2005-03-28 20:26:00,0.68983,0.6904,0.68976,0.69014,912600000.0
2005-03-28 20:27:00,0.69015,0.69037,0.68994,0.69035,373299994.0
2005-03-28 20:28:00,0.69024,0.69042,0.69011,0.69029,531699996.0
2005-03-28 20:29:00,0.69036,0.6904,0.69013,0.69032,650899995.0
2005-03-28 20:30:00,0.69008,0.6904,0.69006,0.69026,1693900006.0
2005-03-28 20:31:00,0.69026,0.69028,0.68999,0.69012,900699996.0
2005-03-28 20:32:00,0.69016,0.69034,0.69011,0.69019,1666100004.0
2005-03-28 20:33:00,0.69028,0.69036,0.69006,0.69025,334300002.0
2005-03-28 20:34:00,0.69017,0.69032,0.6901,0.69014,323100003.0
2005-03-28 20:35:00,0.69023,0.69027,0.69003,0.69025,352800000.0
2005-03-28 20:36:00,0.69018,0.69033,0.68985,0.68988,278600003.0
2005-03-28 20:37:00,0.69014,0.69028,0.68989,0.69013,752599996.0
2005-03-28 20:38:00,0.69,0.69032,0.68986,0.69008,934400003.0
2005-03-28 20:39:00,0.69002,0.69023,0.68992,0.69002,434000001.0
2005-03-28 20:40:00,0.68986,0.69017,0.68983,0.68988,330600004.0
2005-03-28 20:41:00,0.69,0.69025,0.68991,0.69018,386200004.0
2005-03-28 20:42:00,0.6898,0.69013,0.6898,0.6899,176300001.0
2005-03-28 20:43:00,0.69007,0.69017,0.68992,0.69004,647900003.0
2005-03-28 20:44:00,0.6899,0.69018,0.6899,0.68996,1023100002.0
2005-03-28 20:45:00,0.68998,0.69021,0.6899,0.69012,396999998.0
2005-03-28 20:46:00,0.68996,0.69003,0.68984,0.68986,148299999.0
2005-03-28 20:47:00,0.68995,0.69007,0.68965,0.68986,668500004.0
2005-03-28 20:48:00,0.68955,0.68993,0.68955,0.68972,807800000.0
2005-03-28 20:49:00,0.68978,0.68998,0.68967,0.68984,388199999.0
2005-03-28 20:50:00,0.68952,0.68996,0.68952,0.68983,1452099986.0
2005-03-28 20:51:00,0.68985,0.69009,0.68971,0.68995,467500007.0
2005-03-28 20:52:00,0.68996,0.69011,0.68972,0.68977,675899993.0
2005-03-28 20:53:00,0.68997,0.6901,0.6897,0.69003,1136200008.0
2005-03-28 20:54:00,0.69002,0.69028,0.68974,0.69007,730399998.0
2005-03-28 20:55:00,0.69008,0.69018,0.68991,0.69015,448100002.0
2005-03-28 20:56:00,0.68989,0.69027,0.68978,0.69008,1143299995.0
2005-03-28 20:57:00,0.68996,0.69002,0.6897,0.68972,1203899997.0
2005-03-28 20:58:00,0.68981,0.68998,0.68967,0.6899,694699997.0
2005-03-28 20:59:00,0.68998,0.69013,0.68989,0.69,1606999990.0
2005-03-28 21:00:00,0.68984,0.69002,0.68979,0.69,1540999997.0
2005-03-28 21:01:00,0.69003,0.69004,0.6897,0.6899,1159699986.0
2005-03-28 21:02:00,0.68985,0.6899,0.6896,0.68975,434500009.0
2005-03-28 21:03:00,0.68985,0.69006,0.68964,0.68985,571900004.0
2005-03-28 21:04:00,0.68985,0.69012,0.68974,0.68995,464600002.0
2005-03-28 21:05:00,0.68979,0.68999,0.68962,0.68994,727000002.0
2005-03-28 21:06:00,0.68979,0.69004,0.68969,0.68982,567999999.0
2005-03-28 21:07:00,0.68993,0.69005,0.68987,0.68993,153999997.0
2005-03-28 21:08:00,0.68978,0.69001,0.6897,0.68998,168899999.0
2005-03-28 21:09:00,0.69003,0.69028,0.68981,0.69014,256199995.0
2005-03-28 21:10:00,0.68998,0.6901,0.6899,0.68997,186099998.0
2005-03-28 21:11:00,0.69,0.69021,0.68994,0.68994,252999999.0
2005-03-28 21:12:00,0.68995,0.69007,0.68989,0.69002,153799998.0
2005-03-28 21:13:00,0.68976,0.6901,0.68968,0.69003,374500001.0
2005-03-28 21:14:00,0.68973,0.69021,0.68973,0.68993,659000002.0
2005-03-28 21:15:00,0.68995,0.69016,0.68983,0.69007,298799997.0
2005-03-28 21:16:00,0.69,0.69036,0.68991,0.69027,334200005.0
2005-03-28 21:17:00,0.69032,0.6905,0.69013,0.69015,283599999.0
2005-03-28 21:18:00,0.6901,0.69037,0.6901,0.69037,139200003.0
2005-03-28 21:19:00,0.69035,0.69051,0.69015,0.69024,581999999.0
2005-03-28 21:20:00,0.69035,0.69041,0.69015,0.69032,1164300003.0
2005-03-28 21:21:00,0.69049,0.6905,0.69021,0.69028,396899999.0
2005-03-28 21:22:00,0.6901,0.69047,0.69004,0.69039,886100003.0
2005-03-28 21:23:00,0.69042,0.69046,0.6901,0.69029,293199998.0
2005-03-28 21:24:00,0.68996,0.69037,0.68994,0.6902,337500001.0
2005-03-28 21:25:00,0.69031,0.69057,0.69017,0.6904,164400001.0
2005-03-28 21:26:00,0.69035,0.6905,0.69024,0.69047,316900000.0
2005-03-28 21:27:00,0.69025,0.69046,0.6902,0.6904,220599990.0
2005-03-28 21:28:00,0.69036,0.69067,0.69026,0.69041,216300000.0
2005-03-28 21:29:00,0.69041,0.69062,0.69031,0.69036,287500001.0
2005-03-28 21:30:00,0.69048,0.69054,0.69012,0.69017,108300001.0
2005-03-28 21:31:00,0.69041,0.69045,0.69029,0.69045,217800004.0
2005-03-28 21:32:00,0.69034,0.6905,0.69013,0.69028,736800003.0
2005-03-28 21:33:00,0.69017,0.69044,0.69005,0.69025,584699996.0
2005-03-28 21:34:00,0.68999,0.69036,0.68996,0.69033,516099999.0
2005-03-28 21:35:00,0.69038,0.69038,0.68988,0.69003,220299993.0
2005-03-28 21:36:00,0.68994,0.69024,0.68992,0.69009,212800001.0
2005-03-28 21:37:00,0.6901,0.69028,0.68991,0.69,197599996.0
2005-03-28 21:38:00,0.68992,0.69002,0.68972,0.68982,72799999.0
2005-03-28 21:39:00,0.68986,0.69003,0.68968,0.68968,192600005.0
2005-03-28 21:40:00,0.68958,0.68986,0.68955,0.68975,243299999.0
2005-03-28 21:41:00,0.6896,0.68983,0.6896,0.68983,14400000.0
2005-03-28 21:42:00,0.68963,0.68986,0.68956,0.6898,216200000.0
2005-03-28 21:43:00,0.68972,0.68997,0.6896,0.68971,328200002.0
2005-03-28 21:44:00,0.68976,0.6899,0.68957,0.68978,454900003.0
2005-03-28 21:45:00,0.68983,0.68993,0.68969,0.68993,297900002.0
2005-03-28 21:46:00,0.68983,0.6899,0.68957,0.68984,462999994.0
2005-03-28 21:47:00,0.68963,0.68983,0.68946,0.68969,234000005.0
2005-03-28 21:48:00,0.68953,0.68986,0.68947,0.68986,117400001.0
2005-03-28 21:49:00,0.68978,0.68988,0.68971,0.68979,180400002.0
2005-03-28 21:50:00,0.68953,0.68993,0.68952,0.68987,166599998.0
2005-03-28 21:51:00,0.68968,0.68991,0.68962,0.68976,249000005.0
2005-03-28 21:52:00,0.6896,0.68996,0.6896,0.68975,196700000.0
2005-03-28 21:53:00,0.68971,0.68995,0.68961,0.68986,259500004.0
2005-03-28 21:54:00,0.68977,0.69005,0.6896,0.68991,372400007.0
2005-03-28 21:55:00,0.6899,0.69019,0.68985,0.69013,116799999.0
2005-03-28 21:56:00,0.6898,0.69,0.68972,0.68995,250200002.0
2005-03-28 21:57:00,0.68998,0.69012,0.68983,0.68997,237200000.0
2005-03-28 21:58:00,0.69002,0.69013,0.68989,0.69013,166199999.0
2005-03-28 21:59:00,0.69009,0.69024,0.68991,0.69019,304400001.0
2005-03-28 22:00:00,0.6901,0.69033,0.69,0.69026,151000002.0
2005-03-28 22:01:00,0.69006,0.69038,0.68995,0.69037,345799999.0
2005-03-28 22:02:00,0.69005,0.69042,0.68986,0.6903,365300002.0
2005-03-28 22:03:00,0.6901,0.69025,0.68984,0.68984,448499996.0
2005-03-28 22:04:00,0.69021,0.69033,0.68993,0.69014,308100007.0
2005-03-28 22:05:00,0.68995,0.69008,0.6899,0.69006,186699998.0
2005-03-28 22:06:00,0.68986,0.69013,0.68982,0.69008,208399998.0
2005-03-28 22:07:00,0.69002,0.69013,0.68996,0.69002,210400001.0
2005-03-28 22:08:00,0.69002,0.69026,0.68993,0.69012,220299997.0
2005-03-28 22:09:00,0.69008,0.69025,0.68999,0.6902,161399998.0
2005-03-28 22:10:00,0.69012,0.69018,0.68997,0.68999,195100000.0
2005-03-28 22:11:00,0.68993,0.69014,0.68987,0.68988,239100004.0
2005-03-28 22:12:00,0.68971,0.69026,0.68964,0.68993,309400001.0
2005-03-28 22:13:00,0.6899,0.69013,0.68986,0.69008,170099997.0
2005-03-28 22:14:00,0.68998,0.69024,0.68991,0.69015,171099995.0
2005-03-28 22:15:00,0.69003,0.6903,0.68983,0.69004,608500007.0
2005-03-28 22:16:00,0.68973,0.69026,0.68951,0.69012,583300004.0
2005-03-28 22:17:00,0.69012,0.69029,0.69005,0.69027,122599999.0
2005-03-28 22:18:00,0.69008,0.69024,0.69,0.69024,253799998.0
2005-03-28 22:19:00,0.69007,0.69026,0.68995,0.69025,112599997.0
2005-03-28 22:20:00,0.69001,0.69014,0.68978,0.69004,157499998.0
2005-03-28 22:21:00,0.69015,0.69037,0.69003,0.69019,376199998.0
2005-03-28 22:22:00,0.69034,0.69045,0.69004,0.69024,329200003.0
2005-03-28 22:23:00,0.68986,0.69046,0.68986,0.69017,466200006.0
2005-03-28 22:24:00,0.69011,0.6904,0.68999,0.69031,300700001.0
2005-03-28 22:25:00,0.69032,0.69043,0.69017,0.69043,329099998.0
2005-03-28 22:26:00,0.6901,0.69049,0.6901,0.69025,440599997.0
2005-03-28 22:27:00,0.69034,0.69044,0.69023,0.69039,179000001.0
2005-03-28 22:28:00,0.69025,0.69039,0.69018,0.69029,157200001.0
2005-03-28 22:29:00,0.69043,0.69049,0.69018,0.69041,308799998.0
2005-03-28 22:30:00,0.69032,0.6905,0.69025,0.69037,232400005.0
2005-03-28 22:31:00,0.6904,0.69043,0.69026,0.69035,223299999.0
2005-03-28 22:32:00,0.69026,0.69037,0.69012,0.69027,277700003.0
2005-03-28 22:33:00,0.69024,0.69028,0.68988,0.69019,108900000.0
2005-03-28 22:34:00,0.69025,0.69029,0.68989,0.69017,421500004.0
2005-03-28 22:35:00,0.69024,0.69024,0.69002,0.69021,167600001.0
2005-03-28 22:36:00,0.69019,0.69036,0.69014,0.69021,165500001.0
2005-03-28 22:37:00,0.69024,0.69046,0.69015,0.69022,318600002.0
2005-03-28 22:38:00,0.69018,0.69034,0.69011,0.69031,209500002.0
2005-03-28 22:39:00,0.69017,0.69035,0.69009,0.69009,337500005.0
2005-03-28 22:40:00,0.69031,0.69046,0.69009,0.69024,347800001.0
2005-03-28 22:41:00,0.69019,0.69019,0.69003,0.69003,333200002.0
2005-03-28 22:42:00,0.68995,0.69021,0.68976,0.69002,222300000.0
2005-03-28 22:43:00,0.69023,0.69028,0.68997,0.69028,184100000.0
2005-03-28 22:44:00,0.6903,0.69037,0.69019,0.69031,105700003.0
2005-03-28 22:45:00,0.69028,0.69042,0.69013,0.69031,156100000.0
2005-03-28 22:46:00,0.69022,0.69032,0.69022,0.69027,120100003.0
2005-03-28 22:47:00,0.69018,0.69038,0.6901,0.69038,146700003.0
2005-03-28 22:48:00,0.69009,0.69044,0.69005,0.69035,415400002.0
2005-03-28 22:49:00,0.69051,0.69051,0.69023,0.6903,68000000.0
2005-03-28 22:50:00,0.6901,0.69039,0.6901,0.69038,206200001.0
2005-03-28 22:51:00,0.6902,0.69043,0.69017,0.69039,193200005.0
2005-03-28 22:52:00,0.69028,0.69042,0.69012,0.6904,229900005.0
2005-03-28 22:53:00,0.6904,0.69047,0.69013,0.69024,128600001.0
2005-03-28 22:54:00,0.69025,0.69039,0.69014,0.69024,143299997.0
2005-03-28 22:55:00,0.6901,0.69035,0.69006,0.69021,249499997.0
2005-03-28 22:56:00,0.69012,0.69024,0.69003,0.69018,135599999.0
2005-03-28 22:57:00,0.69027,0.69034,0.69006,0.69029,161400000.0
2005-03-28 22:58:00,0.68999,0.69031,0.68999,0.69027,304600000.0
2005-03-28 22:59:00,0.69022,0.69046,0.69016,0.69027,356400006.0
2005-03-28 23:00:00,0.69014,0.69049,0.6901,0.69034,158199997.0
2005-03-28 23:01:00,0.6905,0.69059,0.69016,0.6904,146900001.0
2005-03-28 23:02:00,0.6903,0.69066,0.69029,0.69057,118799999.0
2005-03-28 23:03:00,0.69048,0.6905,0.69033,0.69043,106100002.0
2005-03-28 23:04:00,0.69034,0.69047,0.69032,0.69042,159100001.0
2005-03-28 23:05:00,0.69046,0.69048,0.69032,0.69039,176300002.0
2005-03-28 23:06:00,0.69027,0.69038,0.69014,0.69031,249799993.0
2005-03-28 23:07:00,0.69039,0.69046,0.69029,0.69033,124000000.0
2005-03-28 23:08:00,0.6903,0.69038,0.69025,0.69033,219900002.0
2005-03-28 23:09:00,0.69037,0.69054,0.69028,0.69054,175199999.0
2005-03-28 23:10:00,0.69042,0.69056,0.69042,0.6905,60400000.0
2005-03-28 23:11:00,0.69057,0.69057,0.69032,0.69042,314800001.0
2005-03-28 23:12:00,0.69032,0.69042,0.69015,0.69038,88600000.0
2005-03-28 23:13:00,0.69031,0.69046,0.69029,0.69046,187900000.0
2005-03-28 23:14:00,0.69032,0.69049,0.69027,0.69043,278900002.0
2005-03-28 23:15:00,0.69033,0.69048,0.69033,0.69037,111500001.0
2005-03-28 23:16:00,0.69015,0.69039,0.69015,0.6902,199700003.0
2005-03-28 23:17:00,0.69052,0.69052,0.69021,0.6903,192399999.0
2005-03-28 23:18:00,0.69002,0.69051,0.69001,0.69051,135999997.0
2005-03-28 23:19:00,0.69044,0.69052,0.69028,0.69033,148600000.0
2005-03-28 23:20:00,0.69031,0.69052,0.69028,0.69051,128600000.0
2005-03-28 23:21:00,0.69035,0.6905,0.6903,0.6905,255899999.0
2005-03-28 23:22:00,0.6904,0.69064,0.69027,0.69064,249500002.0
2005-03-28 23:23:00,0.69063,0.69063,0.69032,0.69051,300800001.0
2005-03-28 23:24:00,0.69053,0.69074,0.69051,0.69066,62100000.0
2005-03-28 23:25:00,0.69063,0.69082,0.69054,0.69072,121300001.0
2005-03-28 23:26:00,0.69057,0.69069,0.69049,0.69069,244599995.0
2005-03-28 23:27:00,0.69059,0.69067,0.6904,0.69044,206400001.0
2005-03-28 23:28:00,0.69046,0.69072,0.69035,0.69072,76999999.0
2005-03-28 23:29:00,0.69061,0.69081,0.69059,0.69065,282499996.0
2005-03-28 23:30:00,0.69061,0.6907,0.69051,0.69054,187900000.0
2005-03-28 23:31:00,0.69083,0.6909,0.69061,0.69067,156499999.0
2005-03-28 23:32:00,0.69082,0.69082,0.69048,0.69066,156700002.0
2005-03-28 23:33:00,0.69074,0.69074,0.69044,0.69055,176400003.0
2005-03-28 23:34:00,0.69024,0.69063,0.69018,0.69057,191200002.0
2005-03-28 23:35:00,0.69051,0.69059,0.69044,0.69059,65100001.0
2005-03-28 23:36:00,0.69042,0.69062,0.69025,0.69025,231699999.0
2005-03-28 23:37:00,0.69051,0.69059,0.69041,0.6905,186699998.0
2005-03-28 23:38:00,0.69039,0.69055,0.6903,0.69038,194000003.0
2005-03-28 23:39:00,0.69043,0.69057,0.69036,0.69052,119199999.0
2005-03-28 23:40:00,0.69034,0.69045,0.69022,0.69037,121499999.0
2005-03-28 23:41:00,0.69043,0.69053,0.69035,0.69035,223800000.0
2005-03-28 23:42:00,0.69025,0.69046,0.6902,0.69046,198099998.0
2005-03-28 23:43:00,0.69037,0.69037,0.69014,0.69015,117900002.0
2005-03-28 23:44:00,0.69,0.69035,0.69,0.69035,117000002.0
2005-03-28 23:45:00,0.69014,0.69031,0.69009,0.69031,101400004.0
2005-03-28 23:46:00,0.69029,0.69029,0.68996,0.69013,99799998.0
2005-03-28 23:47:00,0.69005,0.69031,0.68999,0.69031,71800001.0
2005-03-28 23:48:00,0.69005,0.69033,0.69005,0.69027,189900000.0
2005-03-28 23:49:00,0.6903,0.69036,0.69017,0.69032,170800001.0
2005-03-28 23:50:00,0.69007,0.6906,0.69004,0.69057,126300002.0
2005-03-28 23:51:00,0.69062,0.69062,0.69039,0.69057,125300000.0
2005-03-28 23:52:00,0.69043,0.69054,0.69034,0.69047,154700000.0
2005-03-28 23:53:00,0.69049,0.69067,0.69044,0.69049,146699999.0
2005-03-28 23:54:00,0.69039,0.69048,0.69028,0.69029,156499998.0
2005-03-28 23:55:00,0.69044,0.69054,0.69037,0.69044,133499999.0
2005-03-28 23:56:00,0.69013,0.69051,0.69009,0.69045,194600002.0
2005-03-28 23:57:00,0.69035,0.69058,0.6903,0.69046,169300002.0
2005-03-28 23:58:00,0.69025,0.69057,0.69021,0.69028,206800000.0
2005-03-28 23:59:00,0.69059,0.69062,0.69047,0.69057,267900004.0
2005-03-29 00:00:00,0.69044,0.69066,0.69035,0.69048,175700001.0
2005-03-29 00:01:00,0.6903,0.69055,0.69028,0.69053,80999999.0
2005-03-29 00:02:00,0.69033,0.69043,0.69033,0.69043,17500000.0
2005-03-29 00:03:00,0.69045,0.69055,0.69037,0.69037,203500004.0
2005-03-29 00:04:00,0.69047,0.69058,0.69033,0.69052,228300001.0
2005-03-29 00:05:00,0.69049,0.69066,0.69046,0.69054,100699998.0
2005-03-29 00:06:00,0.69023,0.69072,0.69021,0.69068,121500000.0
2005-03-29 00:07:00,0.69052,0.69061,0.69031,0.69031,54400000.0
2005-03-29 00:08:00,0.6903,0.69054,0.69021,0.6904,144699999.0
2005-03-29 00:09:00,0.69052,0.69058,0.69039,0.69039,106300001.0
2005-03-29 00:10:00,0.69035,0.69049,0.6903,0.6904,174699996.0
2005-03-29 00:11:00,0.6904,0.69061,0.69038,0.69059,320200003.0
2005-03-29 00:12:00,0.69066,0.69066,0.6903,0.69036,83000003.0
2005-03-29 00:13:00,0.6906,0.6906,0.69017,0.69017,131500000.0
2005-03-29 00:14:00,0.69028,0.69046,0.6902,0.69041,269899999.0
2005-03-29 00:15:00,0.69057,0.6906,0.69044,0.69044,211499995.0
2005-03-29 00:16:00,0.69053,0.69061,0.69026,0.69026,161899999.0
2005-03-29 00:17:00,0.69044,0.69051,0.69026,0.69034,101300000.0
2005-03-29 00:18:00,0.69041,0.69057,0.69024,0.69024,297100003.0
2005-03-29 00:19:00,0.69014,0.69049,0.69013,0.69049,193000001.0
2005-03-29 00:20:00,0.69049,0.69053,0.6902,0.69024,196100007.0
2005-03-29 00:21:00,0.69053,0.69055,0.69034,0.69046,170500000.0
2005-03-29 00:22:00,0.69019,0.69052,0.69019,0.69048,246200000.0
2005-03-29 00:23:00,0.69041,0.69059,0.69033,0.69049,112700000.0
2005-03-29 00:24:00,0.69012,0.69046,0.69009,0.69015,142500002.0
2005-03-29 00:25:00,0.69023,0.69058,0.69018,0.69058,165600000.0
2005-03-29 00:26:00,0.69039,0.69061,0.69038,0.69061,204500000.0
2005-03-29 00:27:00,0.69035,0.69059,0.69035,0.69055,103800001.0
2005-03-29 00:28:00,0.69053,0.69058,0.69022,0.69022,65199999.0
2005-03-29 00:29:00,0.69051,0.69064,0.69037,0.69053,139500003.0
2005-03-29 00:30:00,0.69015,0.69048,0.69015,0.69023,156599997.0
2005-03-29 00:31:00,0.69032,0.6905,0.69029,0.69049,74000001.0
2005-03-29 00:32:00,0.69038,0.69057,0.69038,0.69053,67800000.0
2005-03-29 00:33:00,0.69034,0.69066,0.69034,0.69066,181500003.0
2005-03-29 00:34:00,0.6903,0.69066,0.6903,0.69051,255400001.0
2005-03-29 00:35:00,0.6905,0.69064,0.69044,0.69057,273199999.0
2005-03-29 00:36:00,0.69041,0.69056,0.69034,0.69056,204100002.0
2005-03-29 00:37:00,0.69037,0.69057,0.69029,0.69055,141400004.0
2005-03-29 00:38:00,0.69028,0.69054,0.69021,0.69032,220800001.0
2005-03-29 00:39:00,0.69022,0.69053,0.69012,0.69053,133300003.0
2005-03-29 00:40:00,0.69029,0.69054,0.69029,0.69046,96199998.0
2005-03-29 00:41:00,0.69036,0.69059,0.69032,0.69049,201899999.0
2005-03-29 00:42:00,0.69015,0.69049,0.69014,0.69044,166700000.0
2005-03-29 00:43:00,0.69042,0.69057,0.69019,0.69057,225900000.0
2005-03-29 00:44:00,0.69036,0.69049,0.6903,0.69038,161700001.0
2005-03-29 00:45:00,0.69039,0.6905,0.69035,0.69043,207900000.0
2005-03-29 00:46:00,0.69024,0.69048,0.69023,0.69033,119699998.0
2005-03-29 00:47:00,0.69029,0.69046,0.69018,0.6904,111199998.0
2005-03-29 00:48:00,0.6905,0.69053,0.69037,0.69053,110300001.0
2005-03-29 00:49:00,0.69052,0.69052,0.69028,0.69037,72100001.0
2005-03-29 00:50:00,0.69019,0.69041,0.69019,0.69041,165500000.0
2005-03-29 00:51:00,0.69015,0.69061,0.69002,0.69061,145500002.0
2005-03-29 00:52:00,0.69026,0.69046,0.69026,0.69036,30600000.0
2005-03-29 00:53:00,0.69032,0.69047,0.6903,0.69046,143000005.0
2005-03-29 00:54:00,0.69037,0.69049,0.69023,0.6903,200900003.0
2005-03-29 00:55:00,0.69072,0.69088,0.69053,0.69066,170600001.0
2005-03-29 00:56:00,0.6904,0.69053,0.69023,0.69039,129300002.0
2005-03-29 00:57:00,0.69057,0.6906,0.69042,0.69044,142600004.0
2005-03-29 00:58:00,0.69027,0.69045,0.69027,0.69045,63099999.0
2005-03-29 00:59:00,0.69055,0.69064,0.69051,0.69064,95400000.0
2005-03-29 01:00:00,0.69039,0.69056,0.69031,0.6905,184900001.0
2005-03-29 01:01:00,0.69049,0.69059,0.69043,0.69055,127100000.0
2005-03-29 01:02:00,0.6903,0.69055,0.6903,0.69053,143699998.0
2005-03-29 01:03:00,0.69043,0.69044,0.69024,0.69024,219300001.0
2005-03-29 01:04:00,0.69039,0.69044,0.69026,0.69033,125600000.0
2005-03-29 01:05:00,0.6906,0.6906,0.69022,0.69027,179999996.0
2005-03-29 01:06:00,0.69029,0.69033,0.69019,0.6902,160300004.0
2005-03-29 01:07:00,0.69022,0.69042,0.69021,0.69029,220699998.0
2005-03-29 01:08:00,0.69025,0.69059,0.69025,0.69056,263500003.0
2005-03-29 01:09:00,0.69059,0.69059,0.69011,0.69015,176099997.0
2005-03-29 01:10:00,0.6901,0.69024,0.68999,0.69002,191000003.0
2005-03-29 01:11:00,0.69014,0.69055,0.69014,0.6905,122700001.0
2005-03-29 01:12:00,0.69048,0.69063,0.69048,0.69063,183600003.0
2005-03-29 01:13:00,0.69057,0.69058,0.69026,0.69026,94300000.0
2005-03-29 01:14:00,0.69042,0.69053,0.6902,0.69025,115799999.0
2005-03-29 01:15:00,0.69037,0.69042,0.69015,0.69015,192700001.0
2005-03-29 01:16:00,0.69016,0.69033,0.69015,0.69015,136800001.0
2005-03-29 01:17:00,0.69005,0.69046,0.69004,0.69036,194900000.0
2005-03-29 01:18:00,0.69008,0.69022,0.69008,0.69022,29500000.0
2005-03-29 01:19:00,0.6905,0.69051,0.69014,0.69029,175600001.0
2005-03-29 01:20:00,0.6902,0.69041,0.69013,0.69024,268099994.0
2005-03-29 01:21:00,0.6901,0.69035,0.69006,0.69025,75700002.0
2005-03-29 01:22:00,0.69019,0.69035,0.69012,0.69022,152100000.0
2005-03-29 01:23:00,0.69029,0.69029,0.69002,0.69024,259300002.0
2005-03-29 01:24:00,0.6899,0.69018,0.6899,0.69007,191900004.0
2005-03-29 01:25:00,0.6902,0.69035,0.6901,0.69035,257000002.0
2005-03-29 01:26:00,0.69008,0.69026,0.69008,0.69023,102900000.0
2005-03-29 01:27:00,0.68996,0.69022,0.68991,0.69011,218600000.0
2005-03-29 01:28:00,0.69025,0.69025,0.69,0.69011,78300002.0
2005-03-29 01:29:00,0.68996,0.69023,0.68991,0.6902,214300005.0
2005-03-29 01:30:00,0.69022,0.69033,0.69002,0.69025,271499998.0
2005-03-29 01:31:00,0.69013,0.69042,0.69013,0.6902,251200002.0
2005-03-29 01:32:00,0.69042,0.69043,0.69025,0.69029,161700001.0
2005-03-29 01:33:00,0.69037,0.69042,0.69016,0.69036,218500002.0
2005-03-29 01:34:00,0.69025,0.69033,0.69017,0.69025,213099998.0
2005-03-29 01:35:00,0.68993,0.69033,0.68993,0.69009,235499997.0
2005-03-29 01:36:00,0.68997,0.69016,0.68991,0.69012,162500000.0
2005-03-29 01:37:00,0.69012,0.69014,0.68995,0.69004,161599999.0
2005-03-29 01:38:00,0.69002,0.69016,0.68982,0.68993,102700000.0
2005-03-29 01:39:00,0.68997,0.69011,0.68981,0.69004,94300001.0
2005-03-29 01:40:00,0.68992,0.69005,0.68981,0.69,229700000.0
2005-03-29 01:41:00,0.68999,0.69021,0.68983,0.68983,202699999.0
2005-03-29 01:42:00,0.68986,0.68999,0.68975,0.68976,301200002.0
2005-03-29 01:43:00,0.68998,0.69007,0.68997,0.69007,232199997.0
2005-03-29 01:44:00,0.68976,0.69003,0.68972,0.68997,122200000.0
2005-03-29 01:45:00,0.69007,0.69012,0.68995,0.68998,205799998.0
2005-03-29 01:46:00,0.68973,0.69009,0.68973,0.69003,118099998.0
2005-03-29 01:47:00,0.68995,0.68995,0.68978,0.68995,187799997.0
2005-03-29 01:48:00,0.68971,0.68999,0.68968,0.68998,209999998.0
2005-03-29 01:49:00,0.6898,0.68997,0.68975,0.68994,206600001.0
2005-03-29 01:50:00,0.68964,0.68991,0.68964,0.68974,196399997.0
2005-03-29 01:51:00,0.68966,0.69002,0.68964,0.68999,183699998.0
2005-03-29 01:52:00,0.68986,0.68999,0.68974,0.68984,203300002.0
2005-03-29 01:53:00,0.6898,0.68987,0.68968,0.68975,167300002.0
2005-03-29 01:54:00,0.68982,0.68993,0.68975,0.68983,159499997.0
2005-03-29 01:55:00,0.68983,0.69004,0.68983,0.68999,94199999.0
2005-03-29 01:56:00,0.68982,0.69008,0.68982,0.69004,126600000.0
2005-03-29 01:57:00,0.69015,0.69026,0.68991,0.69007,255800001.0
2005-03-29 01:58:00,0.68996,0.6901,0.68991,0.69009,99899999.0
2005-03-29 01:59:00,0.69003,0.69004,0.68985,0.68985,164900001.0
2005-03-29 02:00:00,0.69,0.69005,0.68995,0.68996,125400002.0
2005-03-29 02:01:00,0.68983,0.69008,0.68977,0.69,247799996.0
2005-03-29 02:02:00,0.68997,0.68998,0.6897,0.68991,231100002.0
2005-03-29 02:03:00,0.6899,0.69002,0.68986,0.68996,257099999.0
2005-03-29 02:04:00,0.68982,0.68994,0.68968,0.68994,297899997.0
2005-03-29 02:05:00,0.68999,0.69001,0.68991,0.68991,202399999.0
2005-03-29 02:06:00,0.68992,0.69004,0.68981,0.68983,187100002.0
2005-03-29 02:07:00,0.69009,0.69012,0.68993,0.69002,178300000.0
2005-03-29 02:08:00,0.68993,0.69006,0.6899,0.68996,158399999.0
2005-03-29 02:09:00,0.68995,0.68998,0.68987,0.68998,35000001.0
2005-03-29 02:10:00,0.68995,0.69006,0.68971,0.68994,73500000.0
2005-03-29 02:11:00,0.68991,0.69009,0.68991,0.68997,181499994.0
2005-03-29 02:12:00,0.68973,0.69007,0.68972,0.69007,217999999.0
2005-03-29 02:13:00,0.68986,0.69005,0.68983,0.6899,228499999.0
2005-03-29 02:14:00,0.68983,0.69,0.68981,0.68995,137400001.0
2005-03-29 02:15:00,0.68996,0.69005,0.68995,0.69004,104300000.0
2005-03-29 02:16:00,0.68975,0.69005,0.68975,0.6899,191800000.0
2005-03-29 02:17:00,0.68988,0.69001,0.6898,0.68991,155100000.0
2005-03-29 02:18:00,0.68978,0.69,0.68975,0.69,67299998.0
2005-03-29 02:19:00,0.69005,0.69014,0.68999,0.69014,179599999.0
2005-03-29 02:20:00,0.6899,0.69015,0.68989,0.69007,225899999.0
2005-03-29 02:21:00,0.69005,0.69028,0.68999,0.69028,94599999.0
2005-03-29 02:22:00,0.69015,0.69026,0.68997,0.69022,214900005.0
2005-03-29 02:23:00,0.69032,0.69032,0.69015,0.69022,108699999.0
2005-03-29 02:24:00,0.69018,0.69035,0.69005,0.69029,128400000.0
2005-03-29 02:25:00,0.69032,0.69041,0.69014,0.69014,124299999.0
2005-03-29 02:26:00,0.6901,0.69023,0.69003,0.69018,152400001.0
2005-03-29 02:27:00,0.69034,0.69042,0.69018,0.69019,259799999.0
2005-03-29 02:28:00,0.69016,0.69035,0.69005,0.69032,117500000.0
2005-03-29 02:29:00,0.69025,0.69041,0.69025,0.69031,127800000.0
2005-03-29 02:30:00,0.69031,0.69042,0.69013,0.6903,210800000.0
2005-03-29 02:31:00,0.69058,0.69095,0.69048,0.69081,115100003.0
2005-03-29 02:32:00,0.69075,0.69085,0.6905,0.69075,206300001.0
2005-03-29 02:33:00,0.6908,0.69086,0.6907,0.69078,252699999.0
2005-03-29 02:34:00,0.69062,0.69081,0.69062,0.6908,109199996.0
2005-03-29 02:35:00,0.69055,0.69086,0.69051,0.69064,138099999.0
2005-03-29 02:36:00,0.69071,0.69072,0.69043,0.69059,118900002.0
2005-03-29 02:37:00,0.69059,0.69072,0.6905,0.69071,138899999.0
2005-03-29 02:38:00,0.69083,0.69099,0.69072,0.69089,110299999.0
2005-03-29 02:39:00,0.69078,0.69092,0.69073,0.69077,174400002.0
2005-03-29 02:40:00,0.69071,0.69091,0.6906,0.6909,138900001.0
2005-03-29 02:41:00,0.69073,0.6909,0.69069,0.69083,214600002.0
2005-03-29 02:42:00,0.6908,0.69097,0.69075,0.69082,171500000.0
2005-03-29 02:43:00,0.69074,0.69098,0.69071,0.69098,228499999.0
2005-03-29 02:44:00,0.69062,0.691,0.69061,0.69099,145999997.0
2005-03-29 02:45:00,0.6909,0.691,0.6908,0.69089,116700002.0
2005-03-29 02:46:00,0.69075,0.69108,0.69069,0.69094,187800001.0
2005-03-29 02:47:00,0.69088,0.69108,0.69078,0.69105,210099998.0
2005-03-29 02:48:00,0.6908,0.69118,0.69079,0.69117,176000000.0
2005-03-29 02:49:00,0.69104,0.69127,0.69101,0.69117,211800000.0
2005-03-29 02:50:00,0.69104,0.69118,0.691,0.69113,198100003.0
2005-03-29 02:51:00,0.6913,0.69137,0.69116,0.69133,293899998.0
2005-03-29 02:52:00,0.6913,0.69136,0.69115,0.69129,111700002.0
2005-03-29 02:53:00,0.6912,0.69138,0.69107,0.69138,129199999.0
2005-03-29 02:54:00,0.69096,0.69137,0.69092,0.69128,105500001.0
2005-03-29 02:55:00,0.6913,0.6913,0.69115,0.69124,188800003.0
2005-03-29 02:56:00,0.69117,0.69125,0.69106,0.69113,125500001.0
2005-03-29 02:57:00,0.69112,0.69129,0.69097,0.69128,159200002.0
2005-03-29 02:58:00,0.69132,0.69132,0.69108,0.69109,103800002.0
2005-03-29 02:59:00,0.69128,0.69137,0.69118,0.69137,261900004.0
2005-03-29 03:00:00,0.69124,0.69132,0.69099,0.69113,108600002.0
2005-03-29 03:01:00,0.69126,0.69126,0.69113,0.69121,149900001.0
2005-03-29 03:02:00,0.69122,0.69137,0.69117,0.6913,172600000.0
2005-03-29 03:03:00,0.69119,0.69137,0.69115,0.69115,158099996.0
2005-03-29 03:04:00,0.69107,0.69124,0.69102,0.69119,263900006.0
2005-03-29 03:05:00,0.6912,0.69147,0.6912,0.69146,168499998.0
2005-03-29 03:06:00,0.69129,0.69152,0.69129,0.69148,166899999.0
2005-03-29 03:07:00,0.69144,0.69152,0.69122,0.69126,147799996.0
2005-03-29 03:08:00,0.69122,0.69147,0.69117,0.69141,107499998.0
2005-03-29 03:09:00,0.69142,0.69148,0.6912,0.69133,110200000.0
2005-03-29 03:10:00,0.69112,0.69136,0.69108,0.69134,183000001.0
2005-03-29 03:11:00,0.69112,0.69139,0.69107,0.69139,91800001.0
2005-03-29 03:12:00,0.69119,0.69151,0.69119,0.69146,153899999.0
2005-03-29 03:13:00,0.69133,0.69157,0.69125,0.69148,109100001.0
2005-03-29 03:14:00,0.6914,0.69153,0.69129,0.69148,111600001.0
2005-03-29 03:15:00,0.69142,0.69159,0.69137,0.69146,207899997.0
2005-03-29 03:16:00,0.69125,0.69162,0.69122,0.69153,125299998.0
2005-03-29 03:17:00,0.69138,0.69162,0.69138,0.6916,123700002.0
2005-03-29 03:18:00,0.69144,0.69155,0.69137,0.69152,307500001.0
2005-03-29 03:19:00,0.6915,0.69155,0.69134,0.69134,94500000.0
2005-03-29 03:20:00,0.69107,0.69136,0.69107,0.69133,130000000.0
2005-03-29 03:21:00,0.69139,0.69152,0.69124,0.69141,253100004.0
2005-03-29 03:22:00,0.69132,0.69144,0.69121,0.69135,115000001.0
2005-03-29 03:23:00,0.69149,0.6916,0.69138,0.69143,253699996.0
2005-03-29 03:24:00,0.6914,0.69156,0.69135,0.69149,166100004.0
2005-03-29 03:25:00,0.69132,0.69159,0.69124,0.69159,170700001.0
2005-03-29 03:26:00,0.69147,0.69149,0.69121,0.69125,139499999.0
2005-03-29 03:27:00,0.69141,0.69148,0.69133,0.69148,114800001.0
2005-03-29 03:28:00,0.69122,0.69146,0.69122,0.69136,163899999.0
2005-03-29 03:29:00,0.6913,0.69144,0.69128,0.6913,201400001.0
2005-03-29 03:30:00,0.69132,0.69146,0.69125,0.69137,199200001.0
2005-03-29 03:31:00,0.69127,0.69148,0.69121,0.69138,117399999.0
2005-03-29 03:32:00,0.69134,0.69144,0.69126,0.69139,192899997.0
2005-03-29 03:33:00,0.69142,0.69152,0.69125,0.69126,111400000.0
2005-03-29 03:34:00,0.69125,0.69154,0.69119,0.69154,160500000.0
2005-03-29 03:35:00,0.69148,0.69153,0.69142,0.69146,108700002.0
2005-03-29 03:36:00,0.69112,0.69143,0.69112,0.69143,159100001.0
2005-03-29 03:37:00,0.69145,0.69153,0.69136,0.69142,66800002.0
2005-03-29 03:38:00,0.69105,0.69146,0.69103,0.69146,111699999.0
2005-03-29 03:39:00,0.69157,0.69157,0.69116,0.69134,282099998.0
2005-03-29 03:40:00,0.69119,0.69138,0.69118,0.69137,242700004.0
2005-03-29 03:41:00,0.69135,0.69144,0.69129,0.6914,142399999.0
2005-03-29 03:42:00,0.69125,0.69156,0.69119,0.6915,200999996.0
2005-03-29 03:43:00,0.6914,0.69153,0.69138,0.69149,201800000.0
2005-03-29 03:44:00,0.6911,0.69145,0.6911,0.69145,153099999.0
2005-03-29 03:45:00,0.69146,0.69149,0.69132,0.69132,137399998.0
2005-03-29 03:46:00,0.69136,0.69151,0.69136,0.69137,209700001.0
2005-03-29 03:47:00,0.6913,0.69151,0.6913,0.69147,203699999.0
2005-03-29 03:48:00,0.69129,0.69152,0.69127,0.69147,218599998.0
2005-03-29 03:49:00,0.69151,0.69156,0.69137,0.6914,167000000.0
2005-03-29 03:50:00,0.6911,0.69143,0.6911,0.69138,202600004.0
2005-03-29 03:51:00,0.6914,0.69149,0.69122,0.69144,235099998.0
2005-03-29 03:52:00,0.69134,0.69144,0.69119,0.69134,330099997.0
2005-03-29 03:53:00,0.6914,0.6914,0.69118,0.69138,209799999.0
2005-03-29 03:54:00,0.6913,0.6914,0.69127,0.69139,139799999.0
2005-03-29 03:55:00,0.69133,0.69146,0.69133,0.69142,106200000.0
2005-03-29 03:56:00,0.69122,0.69145,0.69122,0.69134,158400001.0
2005-03-29 03:57:00,0.69147,0.6915,0.69133,0.69135,170200003.0
2005-03-29 03:58:00,0.69128,0.6914,0.69122,0.6914,218500002.0
2005-03-29 03:59:00,0.6914,0.69148,0.69132,0.69135,221600001.0
2005-03-29 04:00:00,0.69133,0.69154,0.69133,0.69142,215800000.0
2005-03-29 04:01:00,0.6913,0.69147,0.6913,0.69141,197099995.0
2005-03-29 04:02:00,0.69137,0.69138,0.69121,0.69124,252399998.0
2005-03-29 04:03:00,0.6912,0.69137,0.6912,0.69136,107100002.0
2005-03-29 04:04:00,0.69104,0.69143,0.69101,0.69138,188900004.0
2005-03-29 04:05:00,0.69129,0.69149,0.69127,0.69148,165199999.0
2005-03-29 04:06:00,0.69113,0.69135,0.69111,0.69135,254400006.0
2005-03-29 04:07:00,0.69132,0.69148,0.69132,0.69145,126800002.0
2005-03-29 04:08:00,0.69131,0.69141,0.69118,0.69129,164200000.0
2005-03-29 04:09:00,0.69132,0.69149,0.69125,0.69148,138199997.0
2005-03-29 04:10:00,0.69132,0.69154,0.69125,0.69142,200600002.0
2005-03-29 04:11:00,0.69142,0.69147,0.69131,0.69131,140300000.0
2005-03-29 04:12:00,0.6912,0.69144,0.69115,0.69122,112699999.0
2005-03-29 04:13:00,0.69136,0.6914,0.69112,0.69114,184100000.0
2005-03-29 04:14:00,0.69113,0.69147,0.69113,0.69147,197899998.0
2005-03-29 04:15:00,0.69147,0.6915,0.69124,0.69136,103699998.0
2005-03-29 04:16:00,0.69115,0.6914,0.6911,0.69136,235600002.0
2005-03-29 04:17:00,0.69147,0.6915,0.69133,0.69143,133199997.0
2005-03-29 04:18:00,0.69114,0.69147,0.69114,0.69137,138899999.0
2005-03-29 04:19:00,0.6914,0.6914,0.69121,0.69139,127499999.0
2005-03-29 04:20:00,0.69112,0.69147,0.69112,0.69145,204499998.0
2005-03-29 04:21:00,0.69149,0.69152,0.69107,0.69107,57700001.0
2005-03-29 04:22:00,0.69122,0.6915,0.69122,0.69141,154899998.0
2005-03-29 04:23:00,0.69137,0.69142,0.69127,0.6913,159400000.0
2005-03-29 04:24:00,0.69128,0.69143,0.69127,0.6914,183899998.0
2005-03-29 04:25:00,0.6913,0.69143,0.69121,0.69128,114099997.0
2005-03-29 04:26:00,0.6912,0.69149,0.6912,0.69147,135999997.0
2005-03-29 04:27:00,0.6913,0.69142,0.69125,0.69135,215500000.0
2005-03-29 04:28:00,0.69142,0.69147,0.69128,0.69128,90200000.0
2005-03-29 04:29:00,0.69142,0.6915,0.69131,0.69135,301700003.0
2005-03-29 04:30:00,0.6914,0.69146,0.69112,0.69112,170899999.0
2005-03-29 04:31:00,0.69137,0.69142,0.69126,0.69132,185999999.0
2005-03-29 04:32:00,0.69125,0.69141,0.69117,0.69134,202800001.0
2005-03-29 04:33:00,0.69132,0.69142,0.69131,0.69137,337699996.0
2005-03-29 04:34:00,0.69118,0.69125,0.69095,0.69121,128600001.0
2005-03-29 04:35:00,0.69131,0.69136,0.69128,0.69132,175799997.0
2005-03-29 04:36:00,0.69122,0.6914,0.69114,0.69135,124200002.0
2005-03-29 04:37:00,0.6914,0.69142,0.69129,0.69137,216799998.0
2005-03-29 04:38:00,0.69137,0.69144,0.69122,0.69127,204399998.0
2005-03-29 04:39:00,0.69147,0.69147,0.6913,0.69132,264600004.0
2005-03-29 04:40:00,0.69132,0.69148,0.69128,0.6914,303100000.0
2005-03-29 04:41:00,0.69146,0.69149,0.69132,0.69136,87300001.0
2005-03-29 04:42:00,0.69127,0.69153,0.69121,0.69143,151700000.0
2005-03-29 04:43:00,0.69123,0.6915,0.69123,0.69146,196700002.0
2005-03-29 04:44:00,0.69145,0.6915,0.69129,0.69146,199700003.0
2005-03-29 04:45:00,0.69137,0.6915,0.69131,0.69131,255600000.0
2005-03-29 04:46:00,0.69102,0.69148,0.69101,0.69148,137300000.0
2005-03-29 04:47:00,0.69144,0.69156,0.69128,0.69155,346399999.0
2005-03-29 04:48:00,0.69137,0.69159,0.69137,0.69147,57300000.0
2005-03-29 04:49:00,0.6915,0.69162,0.69149,0.69154,162099997.0
2005-03-29 04:50:00,0.69152,0.69161,0.69149,0.69159,169099999.0
2005-03-29 04:51:00,0.69173,0.69173,0.69149,0.69171,235999999.0
2005-03-29 04:52:00,0.69175,0.69201,0.69164,0.6918,239600002.0
2005-03-29 04:53:00,0.69188,0.69206,0.69165,0.69165,138000002.0
2005-03-29 04:54:00,0.6918,0.69193,0.69162,0.69183,215199999.0
2005-03-29 04:55:00,0.69188,0.69215,0.6918,0.6919,236699999.0
2005-03-29 04:56:00,0.69157,0.69185,0.69157,0.69161,124599998.0
2005-03-29 04:57:00,0.69183,0.69201,0.69183,0.69201,182299994.0
2005-03-29 04:58:00,0.6921,0.69216,0.69179,0.69193,162299998.0
2005-03-29 04:59:00,0.69199,0.69209,0.69189,0.69207,176499997.0
2005-03-29 05:00:00,0.69178,0.69202,0.69178,0.69202,80400001.0
2005-03-29 05:01:00,0.69195,0.69201,0.69184,0.69185,197899997.0
2005-03-29 05:02:00,0.69168,0.6919,0.69166,0.6919,76500001.0
2005-03-29 05:03:00,0.69198,0.69207,0.69188,0.69188,189900000.0
2005-03-29 05:04:00,0.69179,0.69201,0.69174,0.69201,163499997.0
2005-03-29 05:05:00,0.69202,0.69211,0.69195,0.69205,170800000.0
2005-03-29 05:06:00,0.69191,0.69215,0.69191,0.69204,215999998.0
2005-03-29 05:07:00,0.69188,0.69208,0.6918,0.69195,208499997.0
2005-03-29 05:08:00,0.69202,0.6921,0.69182,0.69193,240399996.0
2005-03-29 05:09:00,0.69208,0.69215,0.69189,0.69208,206699997.0
2005-03-29 05:10:00,0.69198,0.69214,0.69191,0.69203,158099997.0
2005-03-29 05:11:00,0.69213,0.69222,0.69197,0.69206,120000000.0
2005-03-29 05:12:00,0.69207,0.69214,0.69198,0.69199,146899999.0
2005-03-29 05:13:00,0.69212,0.69214,0.69197,0.69213,166399995.0
2005-03-29 05:14:00,0.6921,0.69223,0.69201,0.69211,168799999.0
2005-03-29 05:15:00,0.69215,0.69215,0.69196,0.69204,132999998.0
2005-03-29 05:16:00,0.69205,0.6921,0.69192,0.69206,153799997.0
2005-03-29 05:17:00,0.69205,0.69225,0.69203,0.6922,121400002.0
2005-03-29 05:18:00,0.69194,0.69215,0.69193,0.69204,127700001.0
2005-03-29 05:19:00,0.69208,0.69229,0.69201,0.69201,176199998.0
2005-03-29 05:20:00,0.69222,0.69222,0.69197,0.69205,200999996.0
2005-03-29 05:21:00,0.69198,0.69222,0.6919,0.6922,149700000.0
2005-03-29 05:22:00,0.69205,0.69216,0.69205,0.69205,129200001.0
2005-03-29 05:23:00,0.69214,0.69223,0.69206,0.69214,205700000.0
2005-03-29 05:24:00,0.69196,0.69223,0.69194,0.69215,248200002.0
2005-03-29 05:25:00,0.69228,0.69237,0.69219,0.69229,254300000.0
2005-03-29 05:26:00,0.69212,0.69229,0.69212,0.69215,71700001.0
2005-03-29 05:27:00,0.69211,0.69227,0.69205,0.69208,217199999.0
2005-03-29 05:28:00,0.69197,0.69215,0.69192,0.69215,151599997.0
2005-03-29 05:29:00,0.69214,0.69221,0.69197,0.69211,202500004.0
2005-03-29 05:30:00,0.69205,0.69223,0.69205,0.69213,85399999.0
2005-03-29 05:31:00,0.69205,0.69219,0.69198,0.69207,286600000.0
2005-03-29 05:32:00,0.69189,0.6922,0.69189,0.69214,203800004.0
2005-03-29 05:33:00,0.69225,0.69225,0.69203,0.6922,143300000.0
2005-03-29 05:34:00,0.692,0.69219,0.69189,0.69219,300100001.0
2005-03-29 05:35:00,0.6921,0.69215,0.69199,0.69215,320199999.0
2005-03-29 05:36:00,0.69188,0.69214,0.69188,0.6921,109200001.0
2005-03-29 05:37:00,0.6921,0.6922,0.69208,0.69217,86900000.0
2005-03-29 05:38:00,0.69212,0.69216,0.69203,0.69209,180699999.0
2005-03-29 05:39:00,0.69208,0.69224,0.69201,0.69215,249200002.0
2005-03-29 05:40:00,0.69209,0.69227,0.69209,0.69217,297599999.0
2005-03-29 05:41:00,0.6921,0.69217,0.69201,0.69211,166999997.0
2005-03-29 05:42:00,0.69215,0.69229,0.69196,0.69212,102200002.0
2005-03-29 05:43:00,0.69219,0.69219,0.69196,0.692,225199997.0
2005-03-29 05:44:00,0.69202,0.69221,0.69196,0.69211,79900003.0
2005-03-29 05:45:00,0.69232,0.69242,0.69212,0.69219,256700001.0
2005-03-29 05:46:00,0.69192,0.69231,0.69192,0.69231,156100000.0
2005-03-29 05:47:00,0.69215,0.6923,0.69209,0.6921,282400000.0
2005-03-29 05:48:00,0.69215,0.69226,0.69209,0.69214,299099998.0
2005-03-29 05:49:00,0.69207,0.69216,0.69193,0.69199,149999998.0
2005-03-29 05:50:00,0.69195,0.692,0.69186,0.69194,158900003.0
2005-03-29 05:51:00,0.69203,0.69209,0.69187,0.69208,213500002.0
2005-03-29 05:52:00,0.69191,0.69197,0.69182,0.69187,119300000.0
2005-03-29 05:53:00,0.69188,0.69197,0.69181,0.69193,128600001.0
2005-03-29 05:54:00,0.69166,0.69206,0.69161,0.69198,241499998.0
2005-03-29 05:55:00,0.692,0.69205,0.69194,0.69204,169000003.0
2005-03-29 05:56:00,0.69181,0.69214,0.6917,0.692,153799994.0
2005-03-29 05:57:00,0.69185,0.692,0.69181,0.69193,198599994.0
2005-03-29 05:58:00,0.69193,0.69198,0.69182,0.69193,256200002.0
2005-03-29 05:59:00,0.69207,0.69207,0.69166,0.69175,152699997.0
2005-03-29 06:00:00,0.6917,0.69183,0.69156,0.69177,168000004.0
2005-03-29 06:01:00,0.69193,0.69194,0.69164,0.69172,129099998.0
2005-03-29 06:02:00,0.69174,0.69208,0.69174,0.69201,86500002.0
2005-03-29 06:03:00,0.69193,0.69216,0.69188,0.69208,127200000.0
2005-03-29 06:04:00,0.69195,0.69214,0.69189,0.69206,238300000.0
2005-03-29 06:05:00,0.6919,0.69207,0.69187,0.69199,167499996.0
2005-03-29 06:06:00,0.6917,0.6921,0.69169,0.69207,168499996.0
2005-03-29 06:07:00,0.69176,0.69208,0.69172,0.69207,175899996.0
2005-03-29 06:08:00,0.69201,0.69201,0.69181,0.69185,153800002.0
2005-03-29 06:09:00,0.69194,0.69216,0.69186,0.6919,190799997.0
2005-03-29 06:10:00,0.69161,0.69195,0.69155,0.69181,202100004.0
2005-03-29 06:11:00,0.69181,0.69197,0.69171,0.6919,241199997.0
2005-03-29 06:12:00,0.69181,0.69227,0.69172,0.69192,118299999.0
2005-03-29 06:13:00,0.69183,0.69193,0.69175,0.69176,242600001.0
2005-03-29 06:14:00,0.69177,0.69188,0.69166,0.69182,149299997.0
2005-03-29 06:15:00,0.69187,0.6919,0.69163,0.69183,176699999.0
2005-03-29 06:16:00,0.69173,0.69199,0.69173,0.6919,165600001.0
2005-03-29 06:17:00,0.69183,0.69198,0.6918,0.69188,201300005.0
2005-03-29 06:18:00,0.69164,0.69183,0.69163,0.69176,341700000.0
2005-03-29 06:19:00,0.69193,0.69193,0.69173,0.69185,68200000.0
2005-03-29 06:20:00,0.69175,0.692,0.69175,0.69196,87900001.0
2005-03-29 06:21:00,0.692,0.692,0.69162,0.69162,150999998.0
2005-03-29 06:22:00,0.69183,0.69185,0.69174,0.69185,151900003.0
2005-03-29 06:23:00,0.69183,0.69196,0.69178,0.69196,111699998.0
2005-03-29 06:24:00,0.69173,0.692,0.69173,0.69189,214900003.0
2005-03-29 06:25:00,0.69183,0.692,0.69179,0.69185,239199998.0
2005-03-29 06:26:00,0.69154,0.69176,0.69152,0.69176,149900002.0
2005-03-29 06:27:00,0.6918,0.69197,0.69178,0.69192,113999999.0
2005-03-29 06:28:00,0.69185,0.69212,0.69171,0.692,168399998.0
2005-03-29 06:29:00,0.69191,0.69197,0.69179,0.69192,130799999.0
2005-03-29 06:30:00,0.69163,0.69185,0.69158,0.69171,333699999.0
2005-03-29 06:31:00,0.69189,0.69189,0.69166,0.69182,149000000.0
2005-03-29 06:32:00,0.69158,0.69178,0.69153,0.69177,141100001.0
2005-03-29 06:33:00,0.69185,0.69193,0.69176,0.69188,161799997.0
2005-03-29 06:34:00,0.69171,0.69192,0.6917,0.69181,149800005.0
2005-03-29 06:35:00,0.69193,0.69196,0.69179,0.69195,136399999.0
2005-03-29 06:36:00,0.69164,0.69197,0.69164,0.69182,170899999.0
2005-03-29 06:37:00,0.69192,0.69192,0.69176,0.69186,201200001.0
2005-03-29 06:38:00,0.69188,0.69203,0.69173,0.69202,157099999.0
2005-03-29 06:39:00,0.69212,0.69214,0.69196,0.69207,91699999.0
2005-03-29 06:40:00,0.69191,0.69222,0.69181,0.69207,180800000.0
2005-03-29 06:41:00,0.69207,0.69207,0.69191,0.69201,56599999.0
2005-03-29 06:42:00,0.69183,0.69204,0.69177,0.69201,136500003.0
2005-03-29 06:43:00,0.692,0.69209,0.69188,0.69194,164200002.0
2005-03-29 06:44:00,0.69185,0.69193,0.69172,0.69173,123300000.0
2005-03-29 06:45:00,0.69185,0.69195,0.69175,0.69175,229500002.0
2005-03-29 06:46:00,0.69183,0.69197,0.6917,0.69189,216500003.0
2005-03-29 06:47:00,0.69188,0.69196,0.69169,0.69173,151400000.0
2005-03-29 06:48:00,0.69172,0.69186,0.69172,0.69175,165300001.0
2005-03-29 06:49:00,0.69178,0.6919,0.69167,0.69189,205499996.0
2005-03-29 06:50:00,0.69176,0.69187,0.69176,0.69187,15900000.0
2005-03-29 06:51:00,0.69173,0.69199,0.69165,0.69196,82200002.0
2005-03-29 06:52:00,0.69167,0.69201,0.69167,0.69201,117899999.0
2005-03-29 06:53:00,0.6919,0.692,0.69184,0.69186,238399996.0
2005-03-29 06:54:00,0.69188,0.69203,0.69177,0.69203,161600002.0
2005-03-29 06:55:00,0.6919,0.69195,0.69163,0.69181,178999997.0
2005-03-29 06:56:00,0.69166,0.69196,0.6916,0.69176,216000000.0
2005-03-29 06:57:00,0.69173,0.69187,0.69162,0.69164,145200002.0
2005-03-29 06:58:00,0.69159,0.69184,0.69159,0.69175,88099998.0
2005-03-29 06:59:00,0.6918,0.69199,0.6918,0.69198,150700002.0
2005-03-29 07:00:00,0.69156,0.69195,0.69149,0.69195,197800000.0
2005-03-29 07:01:00,0.69165,0.69177,0.69164,0.69177,112200002.0
2005-03-29 07:02:00,0.6916,0.69186,0.69159,0.69179,158700001.0
2005-03-29 07:03:00,0.69178,0.69183,0.69168,0.69176,163500004.0
2005-03-29 07:04:00,0.69173,0.69175,0.69163,0.69171,169599998.0
2005-03-29 07:05:00,0.6918,0.69189,0.69175,0.69189,138399999.0
2005-03-29 07:06:00,0.69163,0.69179,0.69154,0.69176,167099999.0
2005-03-29 07:07:00,0.69165,0.69179,0.69152,0.69174,173700000.0
2005-03-29 07:08:00,0.69165,0.69171,0.69153,0.69164,349099991.0
2005-03-29 07:09:00,0.69177,0.69177,0.69154,0.69173,282000000.0
2005-03-29 07:10:00,0.6915,0.69178,0.69149,0.69175,160100004.0
2005-03-29 07:11:00,0.69174,0.69174,0.69151,0.69163,153300001.0
2005-03-29 07:12:00,0.69142,0.69182,0.69142,0.69181,91399998.0
2005-03-29 07:13:00,0.69175,0.69186,0.69163,0.69181,208299999.0
2005-03-29 07:14:00,0.69165,0.69176,0.69151,0.69161,168600000.0
2005-03-29 07:15:00,0.69171,0.69172,0.69142,0.69152,211099999.0
2005-03-29 07:16:00,0.69154,0.69162,0.69123,0.69126,103600001.0
2005-03-29 07:17:00,0.6915,0.69164,0.69146,0.69162,77300000.0
2005-03-29 07:18:00,0.69139,0.69156,0.69137,0.69156,222700002.0
2005-03-29 07:19:00,0.69158,0.69158,0.69147,0.69154,140700001.0
2005-03-29 07:20:00,0.69151,0.69168,0.69148,0.69155,152200004.0
2005-03-29 07:21:00,0.69155,0.69163,0.69149,0.69161,128000002.0
2005-03-29 07:22:00,0.69163,0.69165,0.69148,0.69165,125600002.0
2005-03-29 07:23:00,0.69168,0.69176,0.69154,0.69167,150600002.0
2005-03-29 07:24:00,0.69114,0.69162,0.69111,0.69159,209000000.0
2005-03-29 07:25:00,0.69161,0.69163,0.69143,0.69147,80899997.0
2005-03-29 07:26:00,0.69148,0.69158,0.69136,0.69156,192700000.0
2005-03-29 07:27:00,0.6916,0.69166,0.69152,0.69159,173100000.0
2005-03-29 07:28:00,0.6915,0.69169,0.69139,0.69161,138900002.0
2005-03-29 07:29:00,0.69154,0.69163,0.69134,0.69156,292100002.0
2005-03-29 07:30:00,0.6914,0.69175,0.69137,0.69169,224800003.0
2005-03-29 07:31:00,0.69168,0.69168,0.69142,0.69149,107000002.0
2005-03-29 07:32:00,0.69129,0.69164,0.69128,0.69157,272599999.0
2005-03-29 07:33:00,0.69163,0.69164,0.69136,0.69161,296700001.0
2005-03-29 07:34:00,0.69137,0.69165,0.69137,0.69156,250500005.0
2005-03-29 07:35:00,0.69151,0.6917,0.69138,0.69166,153299997.0
2005-03-29 07:36:00,0.69146,0.69165,0.69139,0.69156,238999999.0
2005-03-29 07:37:00,0.69165,0.69174,0.69146,0.69158,231099995.0
2005-03-29 07:38:00,0.69147,0.69159,0.69139,0.69154,199899995.0
2005-03-29 07:39:00,0.6916,0.69165,0.69145,0.69151,183699997.0
2005-03-29 07:40:00,0.69155,0.69164,0.69141,0.69164,185799999.0
2005-03-29 07:41:00,0.69163,0.69178,0.69156,0.69172,215499999.0
2005-03-29 07:42:00,0.69148,0.69177,0.69148,0.69172,88500000.0
2005-03-29 07:43:00,0.69156,0.69174,0.6915,0.6917,55900001.0
2005-03-29 07:44:00,0.69139,0.69168,0.69139,0.69168,35600000.0
2005-03-29 07:45:00,0.69168,0.69174,0.69152,0.69168,148600003.0
2005-03-29 07:46:00,0.6915,0.69173,0.69143,0.69163,183800001.0
2005-03-29 07:47:00,0.69171,0.69173,0.69146,0.69166,234499996.0
2005-03-29 07:48:00,0.69161,0.69169,0.69149,0.69158,193200000.0
2005-03-29 07:49:00,0.6913,0.69152,0.6913,0.69142,134599999.0
2005-03-29 07:50:00,0.69148,0.69156,0.6913,0.69153,191300000.0
2005-03-29 07:51:00,0.69156,0.69174,0.6915,0.69151,94199999.0
2005-03-29 07:52:00,0.69152,0.69163,0.69146,0.69163,251800005.0
2005-03-29 07:53:00,0.69154,0.69164,0.69149,0.69149,95200000.0
2005-03-29 07:54:00,0.69155,0.69162,0.69133,0.69138,196200000.0
2005-03-29 07:55:00,0.69153,0.69168,0.69143,0.69156,263900002.0
2005-03-29 07:56:00,0.6914,0.69169,0.69138,0.69169,146900002.0
2005-03-29 07:57:00,0.69153,0.69163,0.69144,0.69153,265800001.0
2005-03-29 07:58:00,0.69144,0.69154,0.69132,0.69132,142300002.0
2005-03-29 07:59:00,0.69135,0.69151,0.6913,0.69148,233300001.0
2005-03-29 08:00:00,0.69132,0.69159,0.69124,0.69155,296400003.0
2005-03-29 08:01:00,0.69132,0.6915,0.69123,0.6915,46400000.0
2005-03-29 08:02:00,0.69113,0.6916,0.69113,0.69147,192200001.0
2005-03-29 08:03:00,0.69151,0.69166,0.69145,0.69158,215799998.0
2005-03-29 08:04:00,0.6915,0.69161,0.69136,0.69158,287899999.0
2005-03-29 08:05:00,0.69147,0.69147,0.69119,0.69135,210099998.0
2005-03-29 08:06:00,0.6914,0.69147,0.69127,0.6914,272199997.0
2005-03-29 08:07:00,0.69147,0.69151,0.69121,0.69135,298999994.0
2005-03-29 08:08:00,0.6913,0.69136,0.69119,0.69131,178999997.0
2005-03-29 08:09:00,0.69119,0.69127,0.691,0.69107,216600002.0
2005-03-29 08:10:00,0.69093,0.69118,0.69089,0.69118,110200003.0
2005-03-29 08:11:00,0.69109,0.69116,0.69105,0.69107,163800004.0
2005-03-29 08:12:00,0.691,0.69109,0.69088,0.69103,120800002.0
2005-03-29 08:13:00,0.69105,0.69113,0.69087,0.69105,206099997.0
2005-03-29 08:14:00,0.69092,0.69104,0.69083,0.69083,151900001.0
2005-03-29 08:15:00,0.69098,0.69108,0.69089,0.69095,172699998.0
2005-03-29 08:16:00,0.6911,0.69112,0.69087,0.691,201500006.0
2005-03-29 08:17:00,0.6911,0.69114,0.69093,0.69104,126900000.0
2005-03-29 08:18:00,0.691,0.69112,0.69081,0.69092,115900000.0
2005-03-29 08:19:00,0.69112,0.69119,0.69088,0.6911,193899998.0
2005-03-29 08:20:00,0.69108,0.69118,0.6909,0.69111,207299999.0
2005-03-29 08:21:00,0.69125,0.69131,0.69106,0.69109,180300002.0
2005-03-29 08:22:00,0.69108,0.69115,0.69096,0.691,471499997.0
2005-03-29 08:23:00,0.69115,0.6912,0.69093,0.69093,162899998.0
2005-03-29 08:24:00,0.691,0.69107,0.69088,0.69102,100599998.0
2005-03-29 08:25:00,0.69115,0.69115,0.69097,0.69101,180300001.0
2005-03-29 08:26:00,0.69105,0.69113,0.69082,0.69098,248500003.0
2005-03-29 08:27:00,0.69082,0.69111,0.69078,0.69105,108700000.0
2005-03-29 08:28:00,0.69093,0.69109,0.69088,0.69109,109499998.0
2005-03-29 08:29:00,0.691,0.69105,0.69095,0.69105,109399999.0
2005-03-29 08:30:00,0.69089,0.69111,0.69088,0.6911,95300001.0
2005-03-29 08:31:00,0.69109,0.69115,0.69084,0.69099,128000000.0
2005-03-29 08:32:00,0.69081,0.69116,0.69079,0.69114,157999998.0
2005-03-29 08:33:00,0.6912,0.6912,0.69103,0.69105,128699998.0
2005-03-29 08:34:00,0.69097,0.69108,0.69087,0.69108,85600002.0
2005-03-29 08:35:00,0.69102,0.6911,0.69095,0.69105,100800001.0
2005-03-29 08:36:00,0.69082,0.69114,0.69082,0.69107,269400001.0
2005-03-29 08:37:00,0.69099,0.69122,0.69095,0.6912,133899996.0
2005-03-29 08:38:00,0.69102,0.69124,0.69095,0.69118,219499995.0
2005-03-29 08:39:00,0.69112,0.6913,0.69103,0.69125,206899996.0
2005-03-29 08:40:00,0.69109,0.69124,0.69105,0.69117,99100001.0
2005-03-29 08:41:00,0.69118,0.69126,0.69111,0.69121,181300003.0
2005-03-29 08:42:00,0.69115,0.69132,0.69107,0.69127,140300000.0
2005-03-29 08:43:00,0.69113,0.69132,0.69108,0.69114,284400004.0
2005-03-29 08:44:00,0.69118,0.69142,0.6911,0.69136,91800001.0
2005-03-29 08:45:00,0.69122,0.69137,0.69115,0.69134,418800000.0
2005-03-29 08:46:00,0.69125,0.6914,0.69122,0.69131,162799995.0
2005-03-29 08:47:00,0.69142,0.6915,0.69122,0.69126,153400002.0
2005-03-29 08:48:00,0.69127,0.69146,0.69119,0.69138,267400001.0
2005-03-29 08:49:00,0.69122,0.69135,0.69117,0.6913,203300000.0
2005-03-29 08:50:00,0.6911,0.69121,0.69108,0.69112,106100001.0
2005-03-29 08:51:00,0.69115,0.69129,0.69113,0.69124,189099998.0
2005-03-29 08:52:00,0.69105,0.69129,0.69098,0.69121,119999998.0
2005-03-29 08:53:00,0.6912,0.69127,0.69108,0.69114,146100000.0
2005-03-29 08:54:00,0.69118,0.69128,0.69107,0.69122,163000000.0
2005-03-29 08:55:00,0.69132,0.69134,0.69107,0.69122,148600000.0
2005-03-29 08:56:00,0.69139,0.6914,0.69115,0.69122,169099997.0
2005-03-29 08:57:00,0.69122,0.69139,0.69114,0.69125,233199999.0
2005-03-29 08:58:00,0.69106,0.69125,0.69103,0.69117,100700002.0
2005-03-29 08:59:00,0.69107,0.69138,0.69104,0.69128,139300002.0
2005-03-29 09:00:00,0.69132,0.69134,0.69101,0.69125,244000001.0
2005-03-29 09:01:00,0.69132,0.69137,0.69105,0.69113,130299999.0
2005-03-29 09:02:00,0.69117,0.69136,0.69117,0.69128,91500000.0
2005-03-29 09:03:00,0.6912,0.69127,0.69109,0.69123,99200003.0
2005-03-29 09:04:00,0.6912,0.69129,0.69112,0.69126,114099999.0
2005-03-29 09:05:00,0.69122,0.69127,0.69105,0.69112,131699999.0
2005-03-29 09:06:00,0.6909,0.69111,0.69077,0.69111,283000004.0
2005-03-29 09:07:00,0.69112,0.69122,0.69103,0.69109,170100001.0
2005-03-29 09:08:00,0.69093,0.69124,0.69093,0.69112,183800001.0
2005-03-29 09:09:00,0.69122,0.69124,0.69104,0.69109,102800000.0
2005-03-29 09:10:00,0.69105,0.69123,0.69089,0.69123,217999994.0
2005-03-29 09:11:00,0.6912,0.69126,0.69107,0.69124,201200000.0
2005-03-29 09:12:00,0.69118,0.69122,0.69109,0.6911,161199998.0
2005-03-29 09:13:00,0.69112,0.69125,0.69105,0.69105,232000005.0
2005-03-29 09:14:00,0.69108,0.69117,0.69097,0.69106,272799999.0
2005-03-29 09:15:00,0.69102,0.69121,0.69098,0.69109,236999998.0
2005-03-29 09:16:00,0.691,0.69122,0.6909,0.69121,189700003.0
2005-03-29 09:17:00,0.6911,0.69115,0.69099,0.69101,125899999.0
2005-03-29 09:18:00,0.69098,0.69115,0.69091,0.69108,142600003.0
2005-03-29 09:19:00,0.691,0.69105,0.69079,0.69089,63300001.0
2005-03-29 09:20:00,0.69116,0.69119,0.69087,0.69103,187700005.0
2005-03-29 09:21:00,0.69109,0.69109,0.69085,0.69097,133000000.0
2005-03-29 09:22:00,0.69075,0.69091,0.69068,0.69086,141500002.0
2005-03-29 09:23:00,0.69105,0.69113,0.69093,0.69111,179599998.0
2005-03-29 09:24:00,0.69107,0.69114,0.69094,0.69104,141600001.0
2005-03-29 09:25:00,0.691,0.69112,0.69089,0.69102,145000001.0
2005-03-29 09:26:00,0.69083,0.69107,0.69078,0.69106,111999999.0
2005-03-29 09:27:00,0.69105,0.69111,0.69094,0.69101,201200002.0
2005-03-29 09:28:00,0.69083,0.69114,0.69081,0.69107,127199998.0
2005-03-29 09:29:00,0.69112,0.69118,0.69085,0.69094,251499997.0
2005-03-29 09:30:00,0.69085,0.69118,0.69084,0.69107,216399997.0
2005-03-29 09:31:00,0.69114,0.69116,0.69101,0.69106,192999997.0
2005-03-29 09:32:00,0.69105,0.69113,0.69092,0.69092,259399998.0
2005-03-29 09:33:00,0.69086,0.69096,0.69079,0.69084,196899998.0
2005-03-29 09:34:00,0.69073,0.69088,0.69062,0.69088,197000000.0
2005-03-29 09:35:00,0.69079,0.69092,0.69075,0.69088,275800001.0
2005-03-29 09:36:00,0.69075,0.69103,0.69074,0.6909,204699998.0
2005-03-29 09:37:00,0.69109,0.69111,0.69077,0.6908,134700001.0
2005-03-29 09:38:00,0.69074,0.6909,0.69065,0.69079,116400002.0
2005-03-29 09:39:00,0.69077,0.69103,0.69073,0.69082,273300000.0
2005-03-29 09:40:00,0.6905,0.69073,0.69045,0.69061,292199998.0
2005-03-29 09:41:00,0.69071,0.69075,0.69054,0.69063,172400001.0
2005-03-29 09:42:00,0.69076,0.69079,0.69041,0.69067,242700001.0
2005-03-29 09:43:00,0.69055,0.69066,0.69041,0.69049,64700002.0
2005-03-29 09:44:00,0.69048,0.69057,0.69025,0.69036,164599998.0
2005-03-29 09:45:00,0.69025,0.69038,0.69019,0.69027,176900000.0
2005-03-29 09:46:00,0.69024,0.69038,0.69014,0.69026,195400001.0
2005-03-29 09:47:00,0.69022,0.69049,0.69018,0.69049,159200001.0
2005-03-29 09:48:00,0.69025,0.6904,0.6902,0.69029,173200001.0
2005-03-29 09:49:00,0.69039,0.69043,0.69018,0.69031,153999999.0
2005-03-29 09:50:00,0.69013,0.69033,0.69003,0.69033,212000002.0
2005-03-29 09:51:00,0.69051,0.69055,0.69031,0.69038,54700000.0
2005-03-29 09:52:00,0.6904,0.69044,0.69026,0.69037,186100000.0
2005-03-29 09:53:00,0.69028,0.69046,0.69016,0.6903,165099997.0
2005-03-29 09:54:00,0.69012,0.69032,0.69003,0.69029,209000001.0
2005-03-29 09:55:00,0.69035,0.69035,0.69013,0.69031,238299995.0
2005-03-29 09:56:00,0.69028,0.6905,0.69028,0.69045,156399999.0
2005-03-29 09:57:00,0.6905,0.6905,0.69028,0.69043,184500000.0
2005-03-29 09:58:00,0.69043,0.69065,0.6903,0.69058,156199995.0
2005-03-29 09:59:00,0.6906,0.69061,0.6903,0.69039,130900002.0
2005-03-29 10:00:00,0.69022,0.69063,0.69014,0.6906,139300000.0
2005-03-29 10:01:00,0.69041,0.69056,0.69038,0.69044,175499997.0
2005-03-29 10:02:00,0.69041,0.69053,0.69028,0.69033,200500004.0
2005-03-29 10:03:00,0.69024,0.69056,0.69023,0.69056,332600002.0
2005-03-29 10:04:00,0.69028,0.69048,0.69024,0.6904,99099998.0
2005-03-29 10:05:00,0.69024,0.69024,0.69002,0.69006,115000003.0
2005-03-29 10:06:00,0.68981,0.69019,0.68981,0.69017,150000000.0
2005-03-29 10:07:00,0.69001,0.69029,0.68996,0.69028,157000001.0
2005-03-29 10:08:00,0.69,0.69014,0.68988,0.68992,190400001.0
2005-03-29 10:09:00,0.68997,0.69009,0.68995,0.69002,152700003.0
2005-03-29 10:10:00,0.68988,0.68998,0.68979,0.68987,135500002.0
2005-03-29 10:11:00,0.68982,0.68993,0.68974,0.68985,216899997.0
2005-03-29 10:12:00,0.68988,0.68994,0.68967,0.68979,143000000.0
2005-03-29 10:13:00,0.68992,0.69,0.68981,0.68992,196899997.0
2005-03-29 10:14:00,0.68986,0.69003,0.68982,0.68995,207700000.0
2005-03-29 10:15:00,0.6901,0.69011,0.68977,0.68991,199700001.0
2005-03-29 10:16:00,0.68991,0.68997,0.68979,0.68991,201299998.0
2005-03-29 10:17:00,0.6899,0.68992,0.68976,0.68986,231400001.0
2005-03-29 10:18:00,0.68969,0.68993,0.68965,0.68993,217399995.0
2005-03-29 10:19:00,0.68991,0.68996,0.68977,0.68992,190000006.0
2005-03-29 10:20:00,0.68973,0.68996,0.68966,0.68993,136800003.0
2005-03-29 10:21:00,0.6899,0.69,0.68977,0.68983,144100001.0
2005-03-29 10:22:00,0.68971,0.68995,0.68969,0.68991,230000002.0
2005-03-29 10:23:00,0.68995,0.69003,0.68979,0.68995,106400003.0
2005-03-29 10:24:00,0.68993,0.69005,0.68984,0.68994,78799998.0
2005-03-29 10:25:00,0.6899,0.69001,0.68986,0.68995,233299997.0
2005-03-29 10:26:00,0.68977,0.68996,0.68974,0.68979,169700005.0
2005-03-29 10:27:00,0.69,0.69004,0.6898,0.69001,221300000.0
2005-03-29 10:28:00,0.6901,0.69019,0.68978,0.69005,249299997.0
2005-03-29 10:29:00,0.6901,0.69015,0.68991,0.68995,191900000.0
2005-03-29 10:30:00,0.69002,0.69013,0.68989,0.68992,178999999.0
2005-03-29 10:31:00,0.68981,0.68989,0.6897,0.68974,125100000.0
2005-03-29 10:32:00,0.68968,0.68975,0.68948,0.68963,215800003.0
2005-03-29 10:33:00,0.68971,0.68993,0.68966,0.68988,203400000.0
2005-03-29 10:34:00,0.68973,0.68991,0.68966,0.68982,211999998.0
2005-03-29 10:35:00,0.68973,0.68985,0.68962,0.68976,59800001.0
2005-03-29 10:36:00,0.68946,0.68978,0.68946,0.68969,175100001.0
2005-03-29 10:37:00,0.68963,0.68976,0.68953,0.68975,194800000.0
2005-03-29 10:38:00,0.6894,0.68965,0.68939,0.68965,195599998.0
2005-03-29 10:39:00,0.68969,0.68977,0.68959,0.68965,114500000.0
2005-03-29 10:40:00,0.68959,0.6898,0.68953,0.68962,81100001.0
2005-03-29 10:41:00,0.68983,0.68985,0.68963,0.68975,140400000.0
2005-03-29 10:42:00,0.6896,0.68986,0.6896,0.68968,87000000.0
2005-03-29 10:43:00,0.68966,0.68985,0.68963,0.68981,137899999.0
2005-03-29 10:44:00,0.68981,0.68985,0.6895,0.6896,178999999.0
2005-03-29 10:45:00,0.68973,0.68975,0.68948,0.68966,147100002.0
2005-03-29 10:46:00,0.6895,0.68961,0.68939,0.68945,108199998.0
2005-03-29 10:47:00,0.68946,0.6896,0.68943,0.6896,130700001.0
2005-03-29 10:48:00,0.68921,0.6895,0.68914,0.6895,216400000.0
2005-03-29 10:49:00,0.68948,0.68967,0.68943,0.68955,133400002.0
2005-03-29 10:50:00,0.68939,0.68956,0.68928,0.68938,186800002.0
2005-03-29 10:51:00,0.68941,0.68963,0.68941,0.68959,229999997.0
2005-03-29 10:52:00,0.68951,0.68977,0.68946,0.68967,236699998.0
2005-03-29 10:53:00,0.68973,0.68983,0.68957,0.68971,118200001.0
2005-03-29 10:54:00,0.68963,0.69002,0.68959,0.6899,203699997.0
2005-03-29 10:55:00,0.68995,0.68995,0.68976,0.6899,183700002.0
2005-03-29 10:56:00,0.68976,0.69006,0.68976,0.69,178500000.0
2005-03-29 10:57:00,0.69,0.69013,0.68991,0.69002,206000002.0
2005-03-29 10:58:00,0.69012,0.69018,0.68988,0.69003,149700002.0
2005-03-29 10:59:00,0.6901,0.69015,0.68995,0.69003,119399999.0
2005-03-29 11:00:00,0.6901,0.69016,0.68981,0.69008,201300004.0
2005-03-29 11:01:00,0.69,0.69007,0.68989,0.68998,181699997.0
2005-03-29 11:02:00,0.69007,0.69007,0.68992,0.69004,165600000.0
2005-03-29 11:03:00,0.68995,0.6901,0.68989,0.69006,153299998.0
2005-03-29 11:04:00,0.68983,0.69,0.68978,0.69,193499998.0
2005-03-29 11:05:00,0.6899,0.68996,0.68985,0.68992,179500004.0
2005-03-29 11:06:00,0.68985,0.69007,0.68984,0.68996,250900003.0
2005-03-29 11:07:00,0.69,0.69014,0.68997,0.68997,277899998.0
2005-03-29 11:08:00,0.69007,0.69013,0.6899,0.69011,95600002.0
2005-03-29 11:09:00,0.6901,0.69018,0.69002,0.69008,125000000.0
2005-03-29 11:10:00,0.68985,0.69015,0.68984,0.69005,171499999.0
2005-03-29 11:11:00,0.69014,0.69023,0.68995,0.69005,211900003.0
2005-03-29 11:12:00,0.69022,0.69024,0.69005,0.69014,141800003.0
2005-03-29 11:13:00,0.69009,0.69024,0.68998,0.69011,207700001.0
2005-03-29 11:14:00,0.68996,0.69021,0.68996,0.69015,124500002.0
2005-03-29 11:15:00,0.69021,0.69022,0.69003,0.69014,132600001.0
2005-03-29 11:16:00,0.69022,0.69025,0.68997,0.69007,198799997.0
2005-03-29 11:17:00,0.69002,0.69016,0.68995,0.69009,78500001.0
2005-03-29 11:18:00,0.6897,0.69011,0.6897,0.69004,132300003.0
2005-03-29 11:19:00,0.68999,0.69013,0.68979,0.69007,99900002.0
2005-03-29 11:20:00,0.68985,0.69004,0.68985,0.68996,18200000.0
2005-03-29 11:21:00,0.69004,0.69007,0.68995,0.68996,136600004.0
2005-03-29 11:22:00,0.6899,0.69017,0.6899,0.69006,94000003.0
2005-03-29 11:23:00,0.69009,0.69009,0.6899,0.68994,148800003.0
2005-03-29 11:24:00,0.68985,0.69021,0.68979,0.6902,121300001.0
2005-03-29 11:25:00,0.69,0.69024,0.68997,0.69005,265300002.0
2005-03-29 11:26:00,0.69018,0.69022,0.69002,0.69002,148100004.0
2005-03-29 11:27:00,0.6902,0.69024,0.68997,0.69012,168200005.0
2005-03-29 11:28:00,0.68993,0.69024,0.68989,0.68999,254799998.0
2005-03-29 11:29:00,0.69005,0.6903,0.68998,0.69017,198199999.0
2005-03-29 11:30:00,0.69025,0.69027,0.68998,0.69015,159900002.0
2005-03-29 11:31:00,0.69014,0.69022,0.69002,0.69008,132899999.0
2005-03-29 11:32:00,0.69,0.69009,0.68991,0.68992,215399998.0
2005-03-29 11:33:00,0.68993,0.69014,0.68988,0.69007,86600000.0
2005-03-29 11:34:00,0.68976,0.69009,0.68976,0.69006,129400002.0
2005-03-29 11:35:00,0.69009,0.69023,0.69003,0.69005,232600000.0
2005-03-29 11:36:00,0.68983,0.69015,0.68983,0.68995,118600000.0
2005-03-29 11:37:00,0.69017,0.69022,0.68997,0.69012,183500003.0
2005-03-29 11:38:00,0.69003,0.69019,0.68998,0.69015,137000001.0
2005-03-29 11:39:00,0.69003,0.69029,0.68998,0.69026,194300000.0
2005-03-29 11:40:00,0.69015,0.69029,0.69008,0.69008,173400000.0
2005-03-29 11:41:00,0.6901,0.69023,0.69005,0.69013,151200000.0
2005-03-29 11:42:00,0.68992,0.69011,0.68992,0.69008,113599997.0
2005-03-29 11:43:00,0.69,0.69014,0.68996,0.69,179100001.0
2005-03-29 11:44:00,0.69,0.69015,0.68989,0.68995,157800001.0
2005-03-29 11:45:00,0.69007,0.69017,0.68993,0.69011,115800002.0
2005-03-29 11:46:00,0.68995,0.69015,0.68994,0.69013,195300004.0
2005-03-29 11:47:00,0.69021,0.69027,0.69006,0.69016,165700001.0
2005-03-29 11:48:00,0.69015,0.69039,0.69015,0.69039,108300002.0
2005-03-29 11:49:00,0.69039,0.69046,0.69026,0.69046,157500001.0
2005-03-29 11:50:00,0.69022,0.69041,0.69019,0.69041,249799997.0
2005-03-29 11:51:00,0.69041,0.6905,0.69025,0.69025,345700002.0
2005-03-29 11:52:00,0.69039,0.69042,0.69014,0.69033,174000002.0
2005-03-29 11:53:00,0.69039,0.69051,0.69033,0.69051,226099994.0
2005-03-29 11:54:00,0.6903,0.69042,0.69025,0.69036,92700001.0
2005-03-29 11:55:00,0.69032,0.69049,0.69025,0.69041,108299998.0
2005-03-29 11:56:00,0.69027,0.69044,0.69024,0.6903,167800002.0
2005-03-29 11:57:00,0.69042,0.69042,0.69015,0.69026,146799998.0
2005-03-29 11:58:00,0.69035,0.6905,0.69031,0.69046,126900002.0
2005-03-29 11:59:00,0.69032,0.69039,0.69022,0.69031,186299998.0
2005-03-29 12:00:00,0.69025,0.6904,0.69017,0.69035,316400002.0
2005-03-29 12:01:00,0.69045,0.69048,0.69032,0.69032,218700000.0
2005-03-29 12:02:00,0.69035,0.69036,0.69021,0.69036,151900000.0
2005-03-29 12:03:00,0.69032,0.69038,0.69015,0.69028,155300002.0
2005-03-29 12:04:00,0.69005,0.69038,0.68996,0.69038,272500001.0
2005-03-29 12:05:00,0.6905,0.6905,0.69029,0.69035,220700000.0
2005-03-29 12:06:00,0.69015,0.69048,0.69012,0.69047,154000000.0
2005-03-29 12:07:00,0.69042,0.69048,0.69032,0.69043,74000001.0
2005-03-29 12:08:00,0.6904,0.69045,0.69027,0.69045,90099999.0
2005-03-29 12:09:00,0.69047,0.69048,0.69035,0.69035,142999999.0
2005-03-29 12:10:00,0.69022,0.6904,0.69019,0.69024,80499998.0
2005-03-29 12:11:00,0.69048,0.69052,0.69029,0.69036,173200000.0
2005-03-29 12:12:00,0.6905,0.69051,0.6902,0.69023,149500001.0
2005-03-29 12:13:00,0.69018,0.69035,0.69007,0.69023,252599999.0
2005-03-29 12:14:00,0.68986,0.6903,0.68982,0.69027,94799999.0
2005-03-29 12:15:00,0.69027,0.69029,0.69004,0.69012,121299998.0
2005-03-29 12:16:00,0.68997,0.69018,0.68984,0.69012,187500002.0
2005-03-29 12:17:00,0.6901,0.69015,0.68997,0.69015,119700001.0
2005-03-29 12:18:00,0.6901,0.69018,0.68999,0.69013,180000000.0
2005-03-29 12:19:00,0.6901,0.69017,0.68999,0.69009,183699998.0
2005-03-29 12:20:00,0.68997,0.6901,0.68985,0.69003,254800006.0
2005-03-29 12:21:00,0.6901,0.69015,0.68997,0.69013,205099999.0
2005-03-29 12:22:00,0.69017,0.6902,0.68999,0.69015,149899996.0
2005-03-29 12:23:00,0.69008,0.69023,0.68999,0.6902,153899999.0
2005-03-29 12:24:00,0.69022,0.69024,0.68996,0.69013,250700004.0
2005-03-29 12:25:00,0.6901,0.69025,0.69008,0.69017,130000001.0
2005-03-29 12:26:00,0.69003,0.69019,0.69001,0.69014,154500000.0
2005-03-29 12:27:00,0.69025,0.69033,0.69011,0.69015,169700001.0
2005-03-29 12:28:00,0.69009,0.69019,0.68995,0.69007,222900000.0
2005-03-29 12:29:00,0.6902,0.6903,0.6899,0.69003,91400000.0
2005-03-29 12:30:00,0.69002,0.69011,0.6899,0.68999,246000005.0
2005-03-29 12:31:00,0.69002,0.69011,0.68995,0.6901,62700001.0
2005-03-29 12:32:00,0.68992,0.69009,0.68992,0.69002,89300001.0
2005-03-29 12:33:00,0.69007,0.69014,0.68992,0.68992,150299996.0
2005-03-29 12:34:00,0.69003,0.69011,0.68994,0.69005,121300001.0
2005-03-29 12:35:00,0.69,0.69017,0.68998,0.69008,100100001.0
2005-03-29 12:36:00,0.68983,0.69,0.68983,0.68994,101899998.0
2005-03-29 12:37:00,0.6901,0.69011,0.68982,0.68998,96100000.0
2005-03-29 12:38:00,0.6898,0.68996,0.6897,0.68979,59800001.0
2005-03-29 12:39:00,0.68988,0.68996,0.68978,0.68996,61499998.0
2005-03-29 12:40:00,0.68973,0.68994,0.68971,0.68988,155999998.0
2005-03-29 12:41:00,0.68977,0.68993,0.6897,0.6898,220400004.0
2005-03-29 12:42:00,0.68939,0.68987,0.68939,0.68972,185999997.0
2005-03-29 12:43:00,0.68983,0.6899,0.6897,0.68988,257300002.0
2005-03-29 12:44:00,0.68962,0.69001,0.68962,0.6899,171600001.0
2005-03-29 12:45:00,0.68983,0.68995,0.68976,0.68983,149099998.0
2005-03-29 12:46:00,0.6898,0.68997,0.68978,0.68986,200199999.0
2005-03-29 12:47:00,0.68982,0.68993,0.68976,0.68984,126900001.0
2005-03-29 12:48:00,0.68975,0.68992,0.68967,0.6899,150600004.0
2005-03-29 12:49:00,0.68992,0.69004,0.68984,0.68989,149300001.0
2005-03-29 12:50:00,0.68985,0.68996,0.68972,0.68982,193299997.0
2005-03-29 12:51:00,0.6897,0.68999,0.6897,0.68988,200700004.0
2005-03-29 12:52:00,0.68957,0.68995,0.68957,0.68976,140499997.0
2005-03-29 12:53:00,0.68978,0.68996,0.68961,0.68993,258800003.0
2005-03-29 12:54:00,0.68956,0.68986,0.68952,0.68981,127100001.0
2005-03-29 12:55:00,0.68971,0.68984,0.6896,0.68973,173700000.0
2005-03-29 12:56:00,0.6897,0.68975,0.6895,0.68969,113599999.0
2005-03-29 12:57:00,0.68971,0.68979,0.68967,0.68974,151700001.0
2005-03-29 12:58:00,0.68955,0.68977,0.68955,0.68956,116699998.0
2005-03-29 12:59:00,0.68948,0.68962,0.68931,0.68945,145000003.0
2005-03-29 13:00:00,0.68928,0.68952,0.68919,0.6894,100700000.0
2005-03-29 13:01:00,0.6895,0.68955,0.68933,0.68946,152599999.0
2005-03-29 13:02:00,0.68948,0.68956,0.68931,0.68937,203599997.0
2005-03-29 13:03:00,0.68941,0.68957,0.68941,0.68953,63200000.0
2005-03-29 13:04:00,0.68923,0.68953,0.68922,0.68951,192099998.0
2005-03-29 13:05:00,0.68938,0.68955,0.68938,0.68943,196800001.0
2005-03-29 13:06:00,0.68944,0.6895,0.6893,0.6895,154299998.0
2005-03-29 13:07:00,0.68943,0.6896,0.68938,0.68953,134499997.0
2005-03-29 13:08:00,0.6893,0.68986,0.6893,0.68986,354600002.0
2005-03-29 13:09:00,0.68981,0.68996,0.68967,0.68987,56100001.0
2005-03-29 13:10:00,0.68965,0.68979,0.68957,0.68965,142399998.0
2005-03-29 13:11:00,0.68966,0.68988,0.6896,0.68978,189300000.0
2005-03-29 13:12:00,0.68957,0.68967,0.68942,0.68956,291499999.0
2005-03-29 13:13:00,0.6895,0.6897,0.68949,0.68965,182400002.0
2005-03-29 13:14:00,0.68948,0.68969,0.68942,0.68969,173099999.0
2005-03-29 13:15:00,0.68957,0.68967,0.68937,0.68957,217400001.0
2005-03-29 13:16:00,0.68945,0.6896,0.68937,0.68944,189599998.0
2005-03-29 13:17:00,0.68956,0.68964,0.68946,0.68951,143699999.0
2005-03-29 13:18:00,0.68959,0.68976,0.68955,0.68969,255600005.0
2005-03-29 13:19:00,0.68963,0.68984,0.68961,0.68977,200299998.0
2005-03-29 13:20:00,0.68943,0.68975,0.68942,0.68968,187399999.0
2005-03-29 13:21:00,0.68948,0.68975,0.68945,0.68971,219399998.0
2005-03-29 13:22:00,0.68962,0.68967,0.68944,0.68952,199999996.0
2005-03-29 13:23:00,0.68957,0.68977,0.68953,0.68971,128399998.0
2005-03-29 13:24:00,0.68952,0.68968,0.68952,0.68963,170600000.0
2005-03-29 13:25:00,0.68954,0.68966,0.68938,0.68966,159900003.0
2005-03-29 13:26:00,0.68965,0.6897,0.68949,0.6896,156499998.0
2005-03-29 13:27:00,0.68963,0.68983,0.68963,0.68978,79300001.0
2005-03-29 13:28:00,0.68966,0.68978,0.68959,0.68965,168300003.0
2005-03-29 13:29:00,0.68963,0.68965,0.6894,0.68943,79899999.0
2005-03-29 13:30:00,0.68941,0.68949,0.68929,0.6894,53000001.0
2005-03-29 13:31:00,0.68948,0.68951,0.68915,0.68922,189999996.0
2005-03-29 13:32:00,0.68905,0.68943,0.68904,0.68927,182100005.0
2005-03-29 13:33:00,0.68932,0.68943,0.6892,0.68935,88999999.0
2005-03-29 13:34:00,0.68932,0.6894,0.68924,0.68936,163700002.0
2005-03-29 13:35:00,0.68934,0.6894,0.68922,0.68933,309000001.0
2005-03-29 13:36:00,0.68915,0.68933,0.68905,0.68923,192300003.0
2005-03-29 13:37:00,0.68942,0.6895,0.68932,0.68936,161700001.0
2005-03-29 13:38:00,0.68915,0.68938,0.68913,0.68927,230300000.0
2005-03-29 13:39:00,0.68927,0.68935,0.68916,0.68925,172300001.0
2005-03-29 13:40:00,0.68919,0.6893,0.68894,0.68918,310600001.0
2005-03-29 13:41:00,0.6892,0.68926,0.6891,0.68918,122300001.0
2005-03-29 13:42:00,0.68922,0.68924,0.68905,0.68912,280499999.0
2005-03-29 13:43:00,0.68912,0.68928,0.68903,0.68918,89399998.0
2005-03-29 13:44:00,0.68922,0.68926,0.68894,0.68894,62300000.0
2005-03-29 13:45:00,0.68903,0.68925,0.68903,0.68909,197100001.0
2005-03-29 13:46:00,0.68905,0.68919,0.68897,0.68901,51000000.0
2005-03-29 13:47:00,0.6891,0.68933,0.68904,0.6891,224099998.0
2005-03-29 13:48:00,0.68912,0.68923,0.68906,0.68922,67700000.0
2005-03-29 13:49:00,0.68932,0.68938,0.68908,0.68926,216300000.0
2005-03-29 13:50:00,0.68922,0.68938,0.68913,0.68919,222100001.0
2005-03-29 13:51:00,0.6891,0.68932,0.68907,0.68927,205299998.0
2005-03-29 13:52:00,0.68919,0.6893,0.68915,0.68926,116500002.0
2005-03-29 13:53:00,0.68935,0.68947,0.68927,0.6894,172099999.0
2005-03-29 13:54:00,0.68944,0.68951,0.68919,0.68939,141700001.0
2005-03-29 13:55:00,0.68949,0.68959,0.68939,0.68956,225600000.0
2005-03-29 13:56:00,0.68955,0.68962,0.68939,0.68944,121100000.0
2005-03-29 13:57:00,0.68948,0.68955,0.68931,0.68932,123900003.0
2005-03-29 13:58:00,0.6893,0.68962,0.6893,0.68961,136199995.0
2005-03-29 13:59:00,0.6895,0.68958,0.68936,0.68953,151500001.0
2005-03-29 14:00:00,0.68957,0.6896,0.68936,0.68949,116900001.0
2005-03-29 14:01:00,0.68948,0.68956,0.68933,0.68948,157800000.0
2005-03-29 14:02:00,0.68922,0.68952,0.68921,0.68948,93399998.0
2005-03-29 14:03:00,0.68938,0.6895,0.68926,0.68939,206599997.0
2005-03-29 14:04:00,0.68944,0.68952,0.6892,0.68931,175899999.0
2005-03-29 14:05:00,0.68927,0.68953,0.68925,0.68938,127699996.0
2005-03-29 14:06:00,0.68934,0.68955,0.68927,0.68939,308600003.0
2005-03-29 14:07:00,0.6894,0.68958,0.68938,0.68943,199500002.0
2005-03-29 14:08:00,0.6895,0.68956,0.68921,0.6894,147099999.0
2005-03-29 14:09:00,0.6893,0.68963,0.68928,0.68963,221400001.0
2005-03-29 14:10:00,0.68971,0.68971,0.68942,0.68961,206400003.0
2005-03-29 14:11:00,0.68968,0.68975,0.68944,0.6897,162099999.0
2005-03-29 14:12:00,0.68983,0.68984,0.68949,0.6897,157999999.0
2005-03-29 14:13:00,0.68971,0.68987,0.68959,0.68981,176200004.0
2005-03-29 14:14:00,0.68958,0.68977,0.6895,0.68971,151499998.0
2005-03-29 14:15:00,0.68952,0.68973,0.68941,0.68969,131999996.0
2005-03-29 14:16:00,0.68958,0.68975,0.68951,0.68951,212300000.0
2005-03-29 14:17:00,0.68978,0.68982,0.68956,0.68976,316100005.0
2005-03-29 14:18:00,0.68966,0.68971,0.68947,0.68971,217000004.0
2005-03-29 14:19:00,0.68955,0.68962,0.68942,0.68959,207200001.0
2005-03-29 14:20:00,0.68945,0.68963,0.68935,0.68963,209400003.0
2005-03-29 14:21:00,0.68981,0.68982,0.68942,0.68952,106800001.0
2005-03-29 14:22:00,0.68945,0.68952,0.68935,0.6894,273300003.0
2005-03-29 14:23:00,0.68932,0.68937,0.68915,0.68924,173400003.0
2005-03-29 14:24:00,0.68924,0.68959,0.68913,0.68959,115299998.0
2005-03-29 14:25:00,0.68953,0.68964,0.68945,0.68963,172399998.0
2005-03-29 14:26:00,0.68978,0.68981,0.68948,0.68963,137600002.0
2005-03-29 14:27:00,0.6897,0.68984,0.68952,0.68969,248100000.0
2005-03-29 14:28:00,0.6896,0.68974,0.68952,0.68962,115700002.0
2005-03-29 14:29:00,0.68961,0.68978,0.68952,0.68966,168999999.0
2005-03-29 14:30:00,0.68958,0.68965,0.68943,0.68949,196899999.0
2005-03-29 14:31:00,0.68941,0.6896,0.68939,0.68952,137300000.0
2005-03-29 14:32:00,0.6895,0.68958,0.6894,0.68948,223099995.0
2005-03-29 14:33:00,0.68948,0.6896,0.68939,0.68947,145300005.0
2005-03-29 14:34:00,0.68925,0.68956,0.68925,0.68951,154900002.0
2005-03-29 14:35:00,0.68941,0.68959,0.68929,0.68949,126200002.0
2005-03-29 14:36:00,0.68935,0.68952,0.6893,0.6894,223600005.0
2005-03-29 14:37:00,0.6894,0.68952,0.68936,0.68937,178599996.0
2005-03-29 14:38:00,0.68937,0.68949,0.68927,0.68931,175400004.0
2005-03-29 14:39:00,0.68923,0.68957,0.6892,0.68957,78200001.0
2005-03-29 14:40:00,0.68971,0.68972,0.68947,0.6896,64700000.0
2005-03-29 14:41:00,0.6896,0.68978,0.68959,0.68967,177500002.0
2005-03-29 14:42:00,0.68961,0.68965,0.68937,0.68963,179000000.0
2005-03-29 14:43:00,0.68965,0.68974,0.68949,0.68974,289500000.0
2005-03-29 14:44:00,0.68963,0.68994,0.68957,0.68984,118799998.0
2005-03-29 14:45:00,0.68985,0.68992,0.68958,0.68973,183600000.0
2005-03-29 14:46:00,0.68997,0.69002,0.68977,0.6899,191300001.0
2005-03-29 14:47:00,0.6899,0.68994,0.68976,0.6899,293299996.0
2005-03-29 14:48:00,0.68963,0.68989,0.68958,0.68986,83800002.0
2005-03-29 14:49:00,0.68966,0.6899,0.68964,0.68976,114199998.0
2005-03-29 14:50:00,0.68973,0.68991,0.68967,0.68991,156300005.0
2005-03-29 14:51:00,0.6897,0.68986,0.68968,0.68974,211200000.0
2005-03-29 14:52:00,0.6897,0.68974,0.68941,0.68952,190100002.0
2005-03-29 14:53:00,0.68947,0.68954,0.68936,0.68951,97400000.0
2005-03-29 14:54:00,0.68945,0.68956,0.68936,0.68943,232800003.0
2005-03-29 14:55:00,0.68953,0.68971,0.68946,0.68971,108600002.0
2005-03-29 14:56:00,0.68938,0.68962,0.68938,0.68954,137399999.0
2005-03-29 14:57:00,0.6895,0.68962,0.68941,0.68947,231199997.0
2005-03-29 14:58:00,0.68944,0.6897,0.68944,0.68959,122100001.0
2005-03-29 14:59:00,0.68948,0.68959,0.68941,0.68945,187999999.0
2005-03-29 15:00:00,0.68925,0.68956,0.68924,0.68951,102200002.0
2005-03-29 15:01:00,0.68943,0.6896,0.68936,0.6896,155399998.0
2005-03-29 15:02:00,0.6893,0.68947,0.68925,0.68935,126999999.0
2005-03-29 15:03:00,0.68939,0.68947,0.68932,0.68932,107699998.0
2005-03-29 15:04:00,0.68925,0.68946,0.68918,0.68941,94099999.0
2005-03-29 15:05:00,0.68943,0.6896,0.68938,0.68956,170900000.0
2005-03-29 15:06:00,0.68944,0.68973,0.68941,0.6897,161000001.0
2005-03-29 15:07:00,0.68954,0.6896,0.68939,0.68954,123000003.0
2005-03-29 15:08:00,0.68933,0.68958,0.6893,0.68944,205900005.0
2005-03-29 15:09:00,0.68935,0.68957,0.68931,0.68946,166100004.0
2005-03-29 15:10:00,0.68929,0.68954,0.68928,0.68947,347699997.0
2005-03-29 15:11:00,0.68943,0.68959,0.68938,0.68954,160000001.0
2005-03-29 15:12:00,0.68953,0.68957,0.68933,0.68945,162500003.0
2005-03-29 15:13:00,0.68943,0.68962,0.6894,0.68956,140700002.0
2005-03-29 15:14:00,0.68913,0.68946,0.68905,0.68946,135399998.0
2005-03-29 15:15:00,0.68963,0.68964,0.68939,0.68945,210699997.0
2005-03-29 15:16:00,0.68922,0.68955,0.68922,0.68949,204199999.0
2005-03-29 15:17:00,0.68943,0.68956,0.68936,0.68941,206100000.0
2005-03-29 15:18:00,0.68909,0.6895,0.68909,0.68936,185999997.0
2005-03-29 15:19:00,0.68936,0.68946,0.68928,0.68928,87400001.0
2005-03-29 15:20:00,0.68919,0.68937,0.68918,0.68934,109500002.0
2005-03-29 15:21:00,0.6894,0.68947,0.68932,0.68937,79700000.0
2005-03-29 15:22:00,0.68928,0.68946,0.68922,0.68932,271299998.0
2005-03-29 15:23:00,0.68934,0.68941,0.68929,0.68938,110500001.0
2005-03-29 15:24:00,0.68935,0.68936,0.68916,0.68927,222300004.0
2005-03-29 15:25:00,0.68932,0.68932,0.68914,0.68924,212700002.0
2005-03-29 15:26:00,0.68915,0.68934,0.68904,0.68926,241500002.0
2005-03-29 15:27:00,0.68919,0.68934,0.68912,0.68929,127799996.0
2005-03-29 15:28:00,0.68917,0.68942,0.68904,0.68929,227300002.0
2005-03-29 15:29:00,0.68925,0.68928,0.68914,0.68918,119100004.0
2005-03-29 15:30:00,0.68925,0.68933,0.68913,0.68928,81800000.0
2005-03-29 15:31:00,0.68932,0.68941,0.68918,0.68929,153599998.0
2005-03-29 15:32:00,0.68928,0.68947,0.68921,0.68939,191499998.0
2005-03-29 15:33:00,0.68925,0.68944,0.6892,0.6893,148499998.0
2005-03-29 15:34:00,0.68933,0.68935,0.68916,0.68924,213799999.0
2005-03-29 15:35:00,0.68926,0.68937,0.68917,0.68929,239999996.0
2005-03-29 15:36:00,0.68937,0.68942,0.68915,0.68923,323199997.0
2005-03-29 15:37:00,0.68933,0.68933,0.68893,0.68893,200100005.0
2005-03-29 15:38:00,0.68909,0.68917,0.68893,0.68903,146200000.0
2005-03-29 15:39:00,0.689,0.6892,0.68898,0.689,149399997.0
2005-03-29 15:40:00,0.689,0.6892,0.689,0.68918,151999999.0
2005-03-29 15:41:00,0.68916,0.68917,0.68903,0.68908,211700000.0
2005-03-29 15:42:00,0.68905,0.68918,0.68905,0.68912,143499997.0
2005-03-29 15:43:00,0.68908,0.68917,0.68899,0.68909,129900002.0
2005-03-29 15:44:00,0.68894,0.68913,0.68894,0.68908,130799997.0
2005-03-29 15:45:00,0.68905,0.68915,0.689,0.68902,220599995.0
2005-03-29 15:46:00,0.68912,0.68921,0.68905,0.68921,177100003.0
2005-03-29 15:47:00,0.68913,0.6892,0.68902,0.68913,162300002.0
2005-03-29 15:48:00,0.68889,0.68924,0.68884,0.68918,157500000.0
2005-03-29 15:49:00,0.68916,0.68921,0.68888,0.68891,57800000.0
2005-03-29 15:50:00,0.68896,0.689,0.6887,0.68884,171799999.0
2005-03-29 15:51:00,0.68904,0.68924,0.689,0.68904,228500002.0
2005-03-29 15:52:00,0.68899,0.68916,0.68896,0.68904,260800006.0
2005-03-29 15:53:00,0.68911,0.68925,0.68907,0.68921,165799996.0
2005-03-29 15:54:00,0.68917,0.68933,0.68917,0.68919,134100002.0
2005-03-29 15:55:00,0.6892,0.68939,0.68914,0.68935,214400004.0
2005-03-29 15:56:00,0.68934,0.68944,0.68926,0.68931,182399997.0
2005-03-29 15:57:00,0.68939,0.68939,0.68925,0.6893,140800002.0
2005-03-29 15:58:00,0.6891,0.68929,0.68903,0.68913,129700000.0
2005-03-29 15:59:00,0.68925,0.68925,0.68902,0.68906,122300000.0
2005-03-29 16:00:00,0.68905,0.68914,0.68893,0.68899,204000004.0
2005-03-29 16:01:00,0.68903,0.68907,0.68886,0.68889,161499997.0
2005-03-29 16:02:00,0.6888,0.68914,0.68876,0.68907,160900000.0
2005-03-29 16:03:00,0.68912,0.68928,0.68907,0.68919,233999996.0
2005-03-29 16:04:00,0.68912,0.68926,0.68892,0.6891,170100000.0
2005-03-29 16:05:00,0.68907,0.68928,0.68905,0.68917,140399997.0
2005-03-29 16:06:00,0.68911,0.68929,0.68905,0.68927,312600005.0
2005-03-29 16:07:00,0.68909,0.68916,0.689,0.68905,85300000.0
2005-03-29 16:08:00,0.68909,0.68918,0.68902,0.68905,224599995.0
2005-03-29 16:09:00,0.6892,0.6892,0.68887,0.68905,219599998.0
2005-03-29 16:10:00,0.68885,0.68906,0.68885,0.68901,103899999.0
2005-03-29 16:11:00,0.68897,0.68904,0.6888,0.68887,156499999.0
2005-03-29 16:12:00,0.68882,0.68907,0.68881,0.68906,164399998.0
2005-03-29 16:13:00,0.689,0.68907,0.68892,0.68903,332799998.0
2005-03-29 16:14:00,0.68912,0.68916,0.68899,0.68901,120800001.0
2005-03-29 16:15:00,0.6891,0.68921,0.68898,0.68903,171000000.0
2005-03-29 16:16:00,0.68874,0.68921,0.68872,0.68918,227599999.0
2005-03-29 16:17:00,0.68912,0.68912,0.68881,0.68884,165200000.0
2005-03-29 16:18:00,0.68897,0.6891,0.68891,0.6891,158800002.0
2005-03-29 16:19:00,0.6891,0.68922,0.689,0.68922,175599996.0
2005-03-29 16:20:00,0.68901,0.68914,0.68893,0.68897,89100000.0
2005-03-29 16:21:00,0.68893,0.68906,0.68887,0.68898,106899998.0
2005-03-29 16:22:00,0.68885,0.6891,0.68874,0.68907,193699999.0
2005-03-29 16:23:00,0.68902,0.68915,0.68895,0.6891,174199997.0
2005-03-29 16:24:00,0.689,0.68906,0.68889,0.68893,249100001.0
2005-03-29 16:25:00,0.689,0.68908,0.68884,0.68897,119999999.0
2005-03-29 16:26:00,0.68888,0.68905,0.68879,0.68905,156000000.0
2005-03-29 16:27:00,0.68891,0.68919,0.68883,0.68914,175299997.0
2005-03-29 16:28:00,0.68881,0.68907,0.68881,0.68901,79300001.0
2005-03-29 16:29:00,0.68893,0.68909,0.68888,0.68907,176900000.0
2005-03-29 16:30:00,0.68895,0.68901,0.6888,0.68895,229700001.0
2005-03-29 16:31:00,0.68895,0.68896,0.68883,0.68896,118900003.0
2005-03-29 16:32:00,0.6889,0.68903,0.68888,0.68895,133800001.0
2005-03-29 16:33:00,0.68907,0.68912,0.68883,0.68905,206100001.0
2005-03-29 16:34:00,0.68887,0.68909,0.68887,0.68906,133899997.0
2005-03-29 16:35:00,0.689,0.68905,0.68889,0.68897,130000000.0
2005-03-29 16:36:00,0.6889,0.68908,0.68884,0.68894,165900002.0
2005-03-29 16:37:00,0.68893,0.68918,0.68893,0.68914,209100001.0
2005-03-29 16:38:00,0.68896,0.68916,0.68893,0.68907,178899997.0
2005-03-29 16:39:00,0.6891,0.6891,0.68883,0.68895,176000002.0
2005-03-29 16:40:00,0.68897,0.6891,0.68887,0.68896,83599999.0
2005-03-29 16:41:00,0.68895,0.68903,0.68886,0.68898,189700004.0
2005-03-29 16:42:00,0.68889,0.68905,0.68883,0.68897,183200000.0
2005-03-29 16:43:00,0.68898,0.68911,0.68891,0.68891,216400007.0
2005-03-29 16:44:00,0.68868,0.689,0.68866,0.68878,212500000.0
2005-03-29 16:45:00,0.68885,0.68891,0.68875,0.68881,222699999.0
2005-03-29 16:46:00,0.68882,0.6889,0.6886,0.68879,166999999.0
2005-03-29 16:47:00,0.68871,0.68875,0.6884,0.68864,186399995.0
2005-03-29 16:48:00,0.68863,0.68872,0.68857,0.68857,61299999.0
2005-03-29 16:49:00,0.68867,0.68872,0.68851,0.68858,159999998.0
2005-03-29 16:50:00,0.68868,0.68876,0.68862,0.68867,144199999.0
2005-03-29 16:51:00,0.68861,0.68868,0.68849,0.68857,102200001.0
2005-03-29 16:52:00,0.68835,0.68853,0.68825,0.68853,254299994.0
2005-03-29 16:53:00,0.68862,0.68868,0.68846,0.68854,281699996.0
2005-03-29 16:54:00,0.68843,0.68853,0.68834,0.68846,139299998.0
2005-03-29 16:55:00,0.68842,0.68866,0.68839,0.68857,133199999.0
2005-03-29 16:56:00,0.68849,0.68867,0.68843,0.68864,109600003.0
2005-03-29 16:57:00,0.68846,0.68863,0.68841,0.68854,151299998.0
2005-03-29 16:58:00,0.68855,0.68863,0.68841,0.68861,80200002.0
2005-03-29 16:59:00,0.68855,0.68864,0.68834,0.68853,212700000.0
2005-03-29 17:00:00,0.68859,0.68875,0.68855,0.68865,188299999.0
2005-03-29 17:01:00,0.68874,0.68884,0.68868,0.68878,182100000.0
2005-03-29 17:02:00,0.68869,0.68898,0.68868,0.68898,66300000.0
2005-03-29 17:03:00,0.6889,0.68892,0.68877,0.68879,257600001.0
2005-03-29 17:04:00,0.68881,0.68902,0.68872,0.68895,139500003.0
2005-03-29 17:05:00,0.68883,0.68903,0.68882,0.68903,189600001.0
2005-03-29 17:06:00,0.689,0.68904,0.68889,0.68893,164600003.0
2005-03-29 17:07:00,0.68892,0.68904,0.68888,0.68897,232600002.0
2005-03-29 17:08:00,0.68883,0.68893,0.68874,0.68886,187899998.0
2005-03-29 17:09:00,0.68893,0.68898,0.68873,0.68882,149299996.0
2005-03-29 17:10:00,0.68887,0.68891,0.68869,0.68884,74799998.0
2005-03-29 17:11:00,0.68885,0.68909,0.68881,0.68908,193700001.0
2005-03-29 17:12:00,0.68883,0.6891,0.68883,0.68903,95800002.0
2005-03-29 17:13:00,0.68902,0.68902,0.68886,0.68895,84300000.0
2005-03-29 17:14:00,0.68842,0.68904,0.68842,0.68904,275199999.0
2005-03-29 17:15:00,0.68903,0.68905,0.6889,0.689,242900006.0
2005-03-29 17:16:00,0.68895,0.68903,0.68884,0.68891,184400002.0
2005-03-29 17:17:00,0.6889,0.68911,0.68879,0.68899,130099998.0
2005-03-29 17:18:00,0.68891,0.68901,0.68876,0.68886,175299999.0
2005-03-29 17:19:00,0.689,0.68903,0.68888,0.68889,199899996.0
2005-03-29 17:20:00,0.689,0.68916,0.689,0.68908,71300001.0
2005-03-29 17:21:00,0.68919,0.68919,0.68884,0.68884,147700000.0
2005-03-29 17:22:00,0.68898,0.68907,0.68894,0.68896,157499999.0
2005-03-29 17:23:00,0.689,0.68922,0.68896,0.68912,158499997.0
2005-03-29 17:24:00,0.68913,0.68913,0.68895,0.68902,148900001.0
2005-03-29 17:25:00,0.68919,0.68924,0.68892,0.68911,303999997.0
2005-03-29 17:26:00,0.68885,0.68916,0.68881,0.68898,173100002.0
2005-03-29 17:27:00,0.68889,0.6891,0.68886,0.68906,230299996.0
2005-03-29 17:28:00,0.68905,0.68914,0.68894,0.68907,271700000.0
2005-03-29 17:29:00,0.68909,0.68912,0.68878,0.68885,159999999.0
2005-03-29 17:30:00,0.68895,0.68903,0.68887,0.68892,138899998.0
2005-03-29 17:31:00,0.6889,0.68907,0.68888,0.68901,177499997.0
2005-03-29 17:32:00,0.68895,0.68911,0.68884,0.68884,61900001.0
2005-03-29 17:33:00,0.68907,0.68911,0.68895,0.68903,106999999.0
2005-03-29 17:34:00,0.6889,0.68904,0.68886,0.68898,183099999.0
2005-03-29 17:35:00,0.68896,0.68919,0.68893,0.68918,172799996.0
2005-03-29 17:36:00,0.68912,0.68916,0.68893,0.68899,138900001.0
2005-03-29 17:37:00,0.68902,0.68914,0.68896,0.689,203099997.0
2005-03-29 17:38:00,0.68905,0.6892,0.68898,0.68915,84299999.0
2005-03-29 17:39:00,0.68912,0.68917,0.68904,0.68917,139300001.0
2005-03-29 17:40:00,0.68911,0.6892,0.68905,0.68919,110900000.0
2005-03-29 17:41:00,0.68912,0.68923,0.68902,0.68923,155900001.0
2005-03-29 17:42:00,0.68893,0.68927,0.68893,0.68915,126999998.0
2005-03-29 17:43:00,0.68913,0.68917,0.68905,0.68914,277799999.0
2005-03-29 17:44:00,0.6892,0.6892,0.68892,0.68903,134200000.0
2005-03-29 17:45:00,0.689,0.68914,0.68889,0.68907,129099998.0
2005-03-29 17:46:00,0.68897,0.6892,0.6889,0.6892,207800005.0
2005-03-29 17:47:00,0.689,0.68919,0.68898,0.68918,132199998.0
2005-03-29 17:48:00,0.68898,0.68913,0.68888,0.68907,251700002.0
2005-03-29 17:49:00,0.689,0.68913,0.68898,0.68909,99999998.0
2005-03-29 17:50:00,0.68879,0.68907,0.68879,0.68898,221499998.0
2005-03-29 17:51:00,0.68892,0.68903,0.68887,0.68895,205999998.0
2005-03-29 17:52:00,0.68909,0.68909,0.68885,0.68897,102200002.0
2005-03-29 17:53:00,0.68897,0.68899,0.6887,0.68875,161300000.0
2005-03-29 17:54:00,0.68893,0.68895,0.68868,0.68886,151899998.0
2005-03-29 17:55:00,0.68897,0.68904,0.68877,0.68885,206599996.0
2005-03-29 17:56:00,0.68863,0.68892,0.68863,0.68888,206700001.0
2005-03-29 17:57:00,0.6888,0.68882,0.6886,0.68871,209199998.0
2005-03-29 17:58:00,0.6886,0.68876,0.68847,0.68866,237599998.0
2005-03-29 17:59:00,0.68865,0.68874,0.68857,0.68862,127200003.0
2005-03-29 18:00:00,0.68848,0.68873,0.68846,0.68864,88500000.0
2005-03-29 18:01:00,0.68871,0.68884,0.68854,0.68868,1252100003.0
2005-03-29 18:02:00,0.68849,0.68878,0.68844,0.68861,1401200001.0
2005-03-29 18:03:00,0.68865,0.68874,0.68848,0.68874,1706800001.0
2005-03-29 18:04:00,0.68839,0.68879,0.68832,0.6887,817600001.0
2005-03-29 18:05:00,0.68863,0.68869,0.68849,0.68857,1478599992.0
2005-03-29 18:06:00,0.68848,0.68869,0.68844,0.68848,1612599999.0
2005-03-29 18:07:00,0.68839,0.68881,0.68834,0.68847,2121700005.0
2005-03-29 18:08:00,0.6888,0.6888,0.6887,0.6888,831800014.0
2005-03-29 18:09:00,0.68862,0.68882,0.68842,0.68842,831800014.0
2005-03-29 18:10:00,0.68867,0.68871,0.68843,0.68845,1021800000.0
2005-03-29 18:11:00,0.68846,0.68873,0.68846,0.68861,1051499996.0
2005-03-29 18:12:00,0.6885,0.68871,0.68839,0.68863,893999999.0
2005-03-29 18:13:00,0.68856,0.6888,0.68854,0.68871,1169199994.0
2005-03-29 18:14:00,0.68868,0.68897,0.68858,0.68866,1216900003.0
2005-03-29 18:15:00,0.68885,0.68902,0.68872,0.68891,2047800001.0
2005-03-29 18:16:00,0.68871,0.68901,0.68871,0.68893,1283600000.0
2005-03-29 18:17:00,0.68904,0.68911,0.68882,0.68894,717700007.0
2005-03-29 18:18:00,0.68899,0.68917,0.68886,0.68892,792300005.0
2005-03-29 18:19:00,0.68897,0.68913,0.68883,0.68901,846300004.0
2005-03-29 18:20:00,0.68898,0.6891,0.68881,0.68888,725599994.0
2005-03-29 18:21:00,0.68887,0.689,0.6886,0.68881,838399996.0
2005-03-29 18:22:00,0.68879,0.68888,0.68845,0.68867,1041099998.0
2005-03-29 18:23:00,0.68865,0.68889,0.68856,0.6887,1536000008.0
2005-03-29 18:24:00,0.68867,0.68902,0.68867,0.68869,1005999989.0
2005-03-29 18:25:00,0.68876,0.68882,0.68847,0.68854,1008100005.0
2005-03-29 18:26:00,0.6886,0.68877,0.68833,0.68866,1064800000.0
2005-03-29 18:27:00,0.68876,0.68881,0.68852,0.68864,743499996.0
2005-03-29 18:28:00,0.68867,0.68886,0.6885,0.68881,567900000.0
2005-03-29 18:29:00,0.6887,0.68892,0.68864,0.68878,963800008.0
2005-03-29 18:30:00,0.68877,0.68889,0.68857,0.68873,834800000.0
2005-03-29 18:31:00,0.68874,0.68882,0.68856,0.68866,608999994.0
2005-03-29 18:32:00,0.68832,0.68886,0.68828,0.68871,596500002.0
2005-03-29 18:33:00,0.68878,0.68897,0.68868,0.68889,1041500003.0
2005-03-29 18:34:00,0.68863,0.68899,0.68863,0.68883,1010100005.0
2005-03-29 18:35:00,0.68888,0.68901,0.68864,0.68876,494399999.0
2005-03-29 18:36:00,0.68888,0.68894,0.6887,0.68878,191800005.0
2005-03-29 18:37:00,0.68878,0.68902,0.68871,0.68897,368899999.0
2005-03-29 18:38:00,0.68878,0.6889,0.68866,0.68882,440100000.0
2005-03-29 18:39:00,0.68861,0.68895,0.68854,0.68876,295800003.0
2005-03-29 18:40:00,0.68883,0.68897,0.68857,0.68869,466600007.0
2005-03-29 18:41:00,0.68864,0.68868,0.68843,0.68866,723500002.0
2005-03-29 18:42:00,0.6885,0.68882,0.68841,0.68865,380599997.0
2005-03-29 18:43:00,0.68859,0.68877,0.68848,0.68872,378199997.0
2005-03-29 18:44:00,0.68866,0.68872,0.68838,0.68845,458099991.0
2005-03-29 18:45:00,0.68839,0.68881,0.68839,0.68853,371200006.0
2005-03-29 18:46:00,0.68846,0.68876,0.68841,0.6887,132400000.0
2005-03-29 18:47:00,0.68863,0.68869,0.68851,0.68868,242799999.0
2005-03-29 18:48:00,0.68855,0.68872,0.68834,0.68857,291299999.0
2005-03-29 18:49:00,0.68848,0.68863,0.68845,0.68849,235199998.0
2005-03-29 18:50:00,0.68803,0.68856,0.68802,0.68854,122699998.0
2005-03-29 18:51:00,0.68859,0.68861,0.68837,0.68847,216700003.0
2005-03-29 18:52:00,0.68833,0.68853,0.68826,0.68837,349600001.0
2005-03-29 18:53:00,0.68836,0.68848,0.68823,0.6883,714399996.0
2005-03-29 18:54:00,0.68837,0.68849,0.68821,0.68827,303000005.0
2005-03-29 18:55:00,0.68828,0.68849,0.68822,0.68828,599999993.0
2005-03-29 18:56:00,0.68821,0.68861,0.68819,0.68835,405800002.0
2005-03-29 18:57:00,0.68839,0.6886,0.68825,0.68835,288100002.0
2005-03-29 18:58:00,0.68833,0.6885,0.68819,0.68834,705200003.0
2005-03-29 18:59:00,0.68832,0.68851,0.68821,0.68833,738100007.0
2005-03-29 19:00:00,0.68821,0.68845,0.68801,0.68837,559099993.0
2005-03-29 19:01:00,0.6884,0.68845,0.68831,0.68834,50600001.0
2005-03-29 19:02:00,0.68827,0.68845,0.68802,0.68811,593200002.0
2005-03-29 19:03:00,0.68828,0.68843,0.6882,0.6882,341100002.0
2005-03-29 19:04:00,0.68812,0.68849,0.68808,0.68818,201399999.0
2005-03-29 19:05:00,0.68821,0.68854,0.68799,0.68839,449399998.0
2005-03-29 19:06:00,0.68799,0.68853,0.68799,0.68841,800899998.0
2005-03-29 19:07:00,0.6885,0.68854,0.68826,0.68843,311900002.0
2005-03-29 19:08:00,0.68813,0.68857,0.68813,0.68841,1006800000.0
2005-03-29 19:09:00,0.68851,0.68882,0.68827,0.68869,403400002.0
2005-03-29 19:10:00,0.68878,0.68878,0.68852,0.68857,500899996.0
2005-03-29 19:11:00,0.6886,0.68863,0.68844,0.68859,189499998.0
2005-03-29 19:12:00,0.68858,0.68866,0.68843,0.6886,159700002.0
2005-03-29 19:13:00,0.68856,0.68873,0.68851,0.68858,324199999.0
2005-03-29 19:14:00,0.68852,0.6887,0.68844,0.68855,335999999.0
2005-03-29 19:15:00,0.68856,0.68869,0.6884,0.68862,500500000.0
2005-03-29 19:16:00,0.68863,0.68868,0.68847,0.68856,272300002.0
2005-03-29 19:17:00,0.68848,0.6887,0.68829,0.68829,319499995.0
2005-03-29 19:18:00,0.68849,0.68864,0.68828,0.68858,334699996.0
2005-03-29 19:19:00,0.68846,0.68872,0.6883,0.68864,587399994.0
2005-03-29 19:20:00,0.68839,0.68861,0.68833,0.68844,429000001.0
2005-03-29 19:21:00,0.68839,0.68874,0.68825,0.68855,451199994.0
2005-03-29 19:22:00,0.68836,0.68864,0.68828,0.68864,224500003.0
2005-03-29 19:23:00,0.68851,0.68874,0.68828,0.6886,320099999.0
2005-03-29 19:24:00,0.68843,0.68865,0.68837,0.68845,177900001.0
2005-03-29 19:25:00,0.68855,0.68862,0.68841,0.68853,182700001.0
2005-03-29 19:26:00,0.68848,0.68862,0.68833,0.68835,418299999.0
2005-03-29 19:27:00,0.68866,0.68886,0.6885,0.68862,831999999.0
2005-03-29 19:28:00,0.68863,0.68875,0.68844,0.68852,222699998.0
2005-03-29 19:29:00,0.68866,0.68867,0.68843,0.68866,517899997.0
2005-03-29 19:30:00,0.68869,0.68881,0.68858,0.68868,771200011.0
2005-03-29 19:31:00,0.68868,0.68885,0.68865,0.68878,755600006.0
2005-03-29 19:32:00,0.6887,0.68881,0.68853,0.6887,322200002.0
2005-03-29 19:33:00,0.68877,0.68895,0.68868,0.68878,208700001.0
2005-03-29 19:34:00,0.68885,0.68901,0.68875,0.68887,349599998.0
2005-03-29 19:35:00,0.68839,0.6889,0.68834,0.68868,575799998.0
2005-03-29 19:36:00,0.68871,0.68882,0.68845,0.68875,840799984.0
2005-03-29 19:37:00,0.68876,0.68885,0.68862,0.68878,313399992.0
2005-03-29 19:38:00,0.6888,0.68887,0.68854,0.68865,274200004.0
2005-03-29 19:39:00,0.68871,0.68878,0.68852,0.68852,712799996.0
2005-03-29 19:40:00,0.68846,0.68873,0.68846,0.68864,635399996.0
2005-03-29 19:41:00,0.68861,0.68869,0.68848,0.68864,710900004.0
2005-03-29 19:42:00,0.68833,0.68879,0.68833,0.68868,262900000.0
2005-03-29 19:43:00,0.68866,0.68879,0.68863,0.68872,144600002.0
2005-03-29 19:44:00,0.68866,0.68883,0.68854,0.68864,412700002.0
2005-03-29 19:45:00,0.68867,0.6887,0.68856,0.68857,298599999.0
2005-03-29 19:46:00,0.68852,0.68867,0.68849,0.68862,110100001.0
2005-03-29 19:47:00,0.68846,0.68863,0.68843,0.68853,85200000.0
2005-03-29 19:48:00,0.68865,0.68869,0.68842,0.68852,149200000.0
2005-03-29 19:49:00,0.68845,0.68867,0.68841,0.68858,199800001.0
2005-03-29 19:50:00,0.68851,0.68869,0.68844,0.6886,550400003.0
2005-03-29 19:51:00,0.68864,0.68864,0.68843,0.68858,331200001.0
2005-03-29 19:52:00,0.68835,0.68858,0.68827,0.68845,219199997.0
2005-03-29 19:53:00,0.68851,0.68852,0.68817,0.68829,109299999.0
2005-03-29 19:54:00,0.68825,0.68841,0.68818,0.68834,97399999.0
2005-03-29 19:55:00,0.68844,0.68846,0.68831,0.68846,345800004.0
2005-03-29 19:56:00,0.6884,0.68855,0.68832,0.68842,88100001.0
2005-03-29 19:57:00,0.68837,0.68851,0.68822,0.68836,649599994.0
2005-03-29 19:58:00,0.68823,0.68849,0.68822,0.68835,255000000.0
2005-03-29 19:59:00,0.68834,0.68849,0.68823,0.68843,489100002.0
2005-03-29 20:00:00,0.68847,0.68854,0.68836,0.68848,268300000.0
2005-03-29 20:01:00,0.68837,0.68865,0.68832,0.6885,181800002.0
2005-03-29 20:02:00,0.68827,0.68869,0.68827,0.68865,144699996.0
2005-03-29 20:03:00,0.68853,0.68867,0.68848,0.68859,115800001.0
2005-03-29 20:04:00,0.68835,0.68857,0.68833,0.6885,114900001.0
2005-03-29 20:05:00,0.68843,0.68856,0.68838,0.68851,180700002.0
2005-03-29 20:06:00,0.68841,0.6885,0.68825,0.68826,116200000.0
2005-03-29 20:07:00,0.68833,0.68856,0.68833,0.68842,201499998.0
2005-03-29 20:08:00,0.68837,0.68852,0.68826,0.68837,454100003.0
2005-03-29 20:09:00,0.68831,0.68856,0.68825,0.68841,176399998.0
2005-03-29 20:10:00,0.68851,0.68854,0.68823,0.68833,139799995.0
2005-03-29 20:11:00,0.6884,0.6886,0.68826,0.68852,302500000.0
2005-03-29 20:12:00,0.68838,0.68858,0.68827,0.68847,950399997.0
2005-03-29 20:13:00,0.68847,0.6886,0.68836,0.68837,457500004.0
2005-03-29 20:14:00,0.68837,0.68856,0.68822,0.68846,301600000.0
2005-03-29 20:15:00,0.68847,0.68865,0.68842,0.68846,791999999.0
2005-03-29 20:16:00,0.68849,0.68874,0.68834,0.6884,534599998.0
2005-03-29 20:17:00,0.68847,0.68864,0.6884,0.68864,224200001.0
2005-03-29 20:18:00,0.6883,0.68868,0.68825,0.68855,315300004.0
2005-03-29 20:19:00,0.68851,0.68871,0.68851,0.68853,463299998.0
2005-03-29 20:20:00,0.68858,0.68874,0.68844,0.68863,394800002.0
2005-03-29 20:21:00,0.6885,0.6886,0.68842,0.6886,183799999.0
2005-03-29 20:22:00,0.68803,0.68859,0.68803,0.68859,96700001.0
2005-03-29 20:23:00,0.68848,0.6887,0.68819,0.68856,525500000.0
2005-03-29 20:24:00,0.68853,0.68876,0.68837,0.68837,281899998.0
2005-03-29 20:25:00,0.68855,0.68868,0.68843,0.68856,395500000.0
2005-03-29 20:26:00,0.68836,0.68873,0.68831,0.68858,821100001.0
2005-03-29 20:27:00,0.68838,0.68861,0.68838,0.68856,407299997.0
2005-03-29 20:28:00,0.68861,0.68872,0.68844,0.68867,498300002.0
2005-03-29 20:29:00,0.68867,0.68874,0.68851,0.68863,530900003.0
2005-03-29 20:30:00,0.68864,0.68884,0.68846,0.68866,1735299997.0
2005-03-29 20:31:00,0.68868,0.68883,0.68843,0.68863,976099990.0
2005-03-29 20:32:00,0.68868,0.68873,0.68854,0.68868,1538499997.0
2005-03-29 20:33:00,0.68863,0.68875,0.68848,0.68868,398999999.0
2005-03-29 20:34:00,0.68863,0.68879,0.6885,0.6885,353400003.0
2005-03-29 20:35:00,0.6887,0.68879,0.68851,0.68868,279500001.0
2005-03-29 20:36:00,0.68862,0.68877,0.68862,0.68867,234500000.0
2005-03-29 20:37:00,0.68855,0.68872,0.6884,0.68863,801899997.0
2005-03-29 20:38:00,0.68843,0.68868,0.68842,0.68862,1005800001.0
2005-03-29 20:39:00,0.68853,0.6887,0.68841,0.68846,444200007.0
2005-03-29 20:40:00,0.68854,0.68876,0.68841,0.68864,405000003.0
2005-03-29 20:41:00,0.68866,0.68879,0.68842,0.68871,373800003.0
2005-03-29 20:42:00,0.6887,0.68878,0.68865,0.6887,150999997.0
2005-03-29 20:43:00,0.68867,0.68882,0.68865,0.68875,570900002.0
2005-03-29 20:44:00,0.68863,0.68897,0.68853,0.68893,1168899981.0
2005-03-29 20:45:00,0.68895,0.68911,0.68878,0.68897,338600005.0
2005-03-29 20:46:00,0.68878,0.68905,0.68873,0.68888,155100002.0
2005-03-29 20:47:00,0.68903,0.68912,0.68881,0.68894,566999996.0
2005-03-29 20:48:00,0.68893,0.68909,0.68886,0.68893,752399999.0
2005-03-29 20:49:00,0.68899,0.6891,0.68883,0.68899,206499999.0
2005-03-29 20:50:00,0.68904,0.68921,0.68901,0.68915,1253799989.0
2005-03-29 20:51:00,0.68904,0.68925,0.68901,0.68915,485200000.0
2005-03-29 20:52:00,0.68888,0.6893,0.68881,0.68905,561899995.0
2005-03-29 20:53:00,0.68908,0.68919,0.68893,0.68905,901800009.0
2005-03-29 20:54:00,0.68905,0.68919,0.68882,0.68907,733200002.0
2005-03-29 20:55:00,0.68909,0.68931,0.689,0.68906,434200000.0
2005-03-29 20:56:00,0.68888,0.68927,0.68886,0.68904,970600000.0
2005-03-29 20:57:00,0.68909,0.68929,0.68901,0.68905,1281100004.0
2005-03-29 20:58:00,0.68906,0.68925,0.68905,0.68917,947699992.0
2005-03-29 20:59:00,0.68915,0.68916,0.68889,0.689,1772299986.0
2005-03-29 21:00:00,0.68913,0.6892,0.68898,0.68913,1573899998.0
2005-03-29 21:01:00,0.68899,0.68927,0.68884,0.68917,1086299988.0
2005-03-29 21:02:00,0.68903,0.68929,0.68903,0.68916,495299998.0
2005-03-29 21:03:00,0.6891,0.68926,0.68885,0.68912,630299999.0
2005-03-29 21:04:00,0.68905,0.68926,0.68892,0.68905,444700003.0
2005-03-29 21:05:00,0.68918,0.68927,0.68892,0.68905,714499997.0
2005-03-29 21:06:00,0.68907,0.68926,0.68902,0.68915,636300007.0
2005-03-29 21:07:00,0.68917,0.68926,0.68901,0.68901,235600002.0
2005-03-29 21:08:00,0.6889,0.68911,0.6889,0.68911,152800004.0
2005-03-29 21:09:00,0.68917,0.68936,0.68909,0.68917,390199993.0
2005-03-29 21:10:00,0.68924,0.68934,0.68916,0.68932,129600002.0
2005-03-29 21:11:00,0.68942,0.68947,0.68927,0.68937,169600000.0
2005-03-29 21:12:00,0.68939,0.68945,0.68923,0.68926,241600000.0
2005-03-29 21:13:00,0.68919,0.68943,0.68919,0.68932,450099995.0
2005-03-29 21:14:00,0.68937,0.68953,0.68927,0.68935,828599999.0
2005-03-29 21:15:00,0.68937,0.68957,0.68933,0.68939,422900000.0
2005-03-29 21:16:00,0.68935,0.68945,0.68917,0.68937,383699998.0
2005-03-29 21:17:00,0.68933,0.68947,0.68923,0.68942,257600001.0
2005-03-29 21:18:00,0.68905,0.68932,0.68905,0.6893,179299998.0
2005-03-29 21:19:00,0.68922,0.6893,0.68897,0.68912,436999997.0
2005-03-29 21:20:00,0.6889,0.68929,0.6888,0.68922,1092100009.0
2005-03-29 21:21:00,0.6893,0.68935,0.68913,0.68923,313500001.0
2005-03-29 21:22:00,0.68925,0.68942,0.68915,0.68929,838100000.0
2005-03-29 21:23:00,0.68925,0.68941,0.68922,0.68936,235899995.0
2005-03-29 21:24:00,0.68932,0.68938,0.68912,0.68912,208200001.0
2005-03-29 21:25:00,0.68914,0.68925,0.68902,0.68912,236500001.0
2005-03-29 21:26:00,0.68896,0.68925,0.68894,0.68916,171100001.0
2005-03-29 21:27:00,0.689,0.68914,0.6889,0.6891,108100000.0
2005-03-29 21:28:00,0.68895,0.68915,0.68881,0.68898,262499995.0
2005-03-29 21:29:00,0.68902,0.68911,0.68892,0.68894,103300001.0
2005-03-29 21:30:00,0.68883,0.68902,0.68873,0.68901,276300003.0
2005-03-29 21:31:00,0.68907,0.6891,0.68892,0.68903,158899999.0
2005-03-29 21:32:00,0.68905,0.6892,0.68882,0.68907,607599996.0
2005-03-29 21:33:00,0.68905,0.68911,0.68894,0.68897,542899993.0
2005-03-29 21:34:00,0.68903,0.68911,0.68881,0.68897,457399990.0
2005-03-29 21:35:00,0.68897,0.689,0.68875,0.68883,288699997.0
2005-03-29 21:36:00,0.68893,0.68895,0.68858,0.68865,134399999.0
2005-03-29 21:37:00,0.68881,0.68893,0.68881,0.68888,418099999.0
2005-03-29 21:38:00,0.68867,0.68896,0.68867,0.6889,155200003.0
2005-03-29 21:39:00,0.68888,0.68895,0.68883,0.68894,206399997.0
2005-03-29 21:40:00,0.68873,0.68902,0.68873,0.68895,255600000.0
2005-03-29 21:41:00,0.68876,0.68895,0.68876,0.68895,125299999.0
2005-03-29 21:42:00,0.68883,0.68895,0.68876,0.68881,273900001.0
2005-03-29 21:43:00,0.68883,0.689,0.6887,0.68894,384800003.0
2005-03-29 21:44:00,0.68876,0.68892,0.68861,0.68878,462700002.0
2005-03-29 21:45:00,0.68871,0.68887,0.68862,0.6887,211699992.0
2005-03-29 21:46:00,0.6887,0.68892,0.68866,0.68876,336699997.0
2005-03-29 21:47:00,0.68881,0.6889,0.68866,0.68876,432900000.0
2005-03-29 21:48:00,0.68871,0.68888,0.6886,0.68886,169500001.0
2005-03-29 21:49:00,0.68878,0.68903,0.68873,0.68875,163700002.0
2005-03-29 21:50:00,0.68868,0.68874,0.68856,0.68864,187900001.0
2005-03-29 21:51:00,0.68873,0.68873,0.6885,0.68865,269699999.0
2005-03-29 21:52:00,0.68865,0.68872,0.68847,0.68851,157500002.0
2005-03-29 21:53:00,0.68862,0.68865,0.68837,0.68853,118699998.0
2005-03-29 21:54:00,0.68847,0.68859,0.68844,0.68847,346700004.0
2005-03-29 21:55:00,0.6886,0.68866,0.68848,0.68858,106000000.0
2005-03-29 21:56:00,0.68862,0.68871,0.68856,0.68863,251899999.0
2005-03-29 21:57:00,0.68874,0.68876,0.68855,0.68872,464000003.0
2005-03-29 21:58:00,0.68848,0.6887,0.68848,0.68864,186099995.0
2005-03-29 21:59:00,0.68876,0.6888,0.68851,0.68875,439499995.0
2005-03-29 22:00:00,0.68867,0.68874,0.68848,0.68848,267700003.0
2005-03-29 22:01:00,0.68868,0.68886,0.68852,0.68852,387900007.0
2005-03-29 22:02:00,0.68858,0.68879,0.68838,0.68861,305600003.0
2005-03-29 22:03:00,0.68853,0.68877,0.68843,0.68866,511000001.0
2005-03-29 22:04:00,0.68861,0.68877,0.68851,0.68865,231000002.0
2005-03-29 22:05:00,0.6887,0.68882,0.68858,0.6887,186600000.0
2005-03-29 22:06:00,0.68863,0.68881,0.68857,0.68861,161699997.0
2005-03-29 22:07:00,0.68861,0.68883,0.6886,0.68873,163700002.0
2005-03-29 22:08:00,0.68862,0.68877,0.68851,0.6887,387499998.0
2005-03-29 22:09:00,0.68886,0.68888,0.68862,0.68874,143300001.0
2005-03-29 22:10:00,0.68886,0.68887,0.68865,0.68865,104400001.0
2005-03-29 22:11:00,0.68877,0.68895,0.68877,0.68878,109200000.0
2005-03-29 22:12:00,0.68868,0.68899,0.68868,0.68892,481500003.0
2005-03-29 22:13:00,0.6889,0.68897,0.68876,0.68897,348900005.0
2005-03-29 22:14:00,0.68898,0.68899,0.68864,0.68879,129399997.0
2005-03-29 22:15:00,0.68898,0.6891,0.68872,0.68877,615599999.0
2005-03-29 22:16:00,0.68879,0.68894,0.68871,0.68879,540799994.0
2005-03-29 22:17:00,0.68897,0.68901,0.68879,0.68888,218500000.0
2005-03-29 22:18:00,0.68878,0.6889,0.68869,0.6888,251700004.0
2005-03-29 22:19:00,0.68883,0.68896,0.68878,0.68895,269300001.0
2005-03-29 22:20:00,0.68885,0.68901,0.68872,0.68889,168000001.0
2005-03-29 22:21:00,0.68898,0.68919,0.68883,0.68903,476199998.0
2005-03-29 22:22:00,0.68887,0.68918,0.68882,0.68901,401399994.0
2005-03-29 22:23:00,0.689,0.68917,0.68897,0.68908,259900001.0
2005-03-29 22:24:00,0.68893,0.68922,0.68881,0.68904,314200003.0
2005-03-29 22:25:00,0.68899,0.68914,0.6888,0.68914,189100000.0
2005-03-29 22:26:00,0.68887,0.68916,0.68887,0.68903,334600000.0
2005-03-29 22:27:00,0.68891,0.68915,0.68883,0.68915,100899999.0
2005-03-29 22:28:00,0.68862,0.68902,0.68862,0.689,137599998.0
2005-03-29 22:29:00,0.68902,0.68911,0.68885,0.689,275500001.0
2005-03-29 22:30:00,0.68907,0.68912,0.6889,0.68912,171900002.0
2005-03-29 22:31:00,0.68908,0.68918,0.68897,0.68917,225599999.0
2005-03-29 22:32:00,0.68907,0.68923,0.68895,0.68895,216099997.0
2005-03-29 22:33:00,0.68923,0.68929,0.68882,0.68882,279500000.0
2005-03-29 22:34:00,0.68891,0.68908,0.68875,0.68893,389900004.0
2005-03-29 22:35:00,0.68908,0.68908,0.68887,0.68903,142300002.0
2005-03-29 22:36:00,0.68905,0.68915,0.68893,0.68901,150600002.0
2005-03-29 22:37:00,0.68905,0.68929,0.68903,0.68913,332099996.0
2005-03-29 22:38:00,0.68912,0.68927,0.68905,0.68926,159800004.0
2005-03-29 22:39:00,0.68919,0.68924,0.68903,0.68914,220799996.0
2005-03-29 22:40:00,0.68895,0.68921,0.68886,0.68919,365799998.0
2005-03-29 22:41:00,0.68901,0.68925,0.689,0.68919,240500004.0
2005-03-29 22:42:00,0.68917,0.68927,0.68909,0.6892,187000001.0
2005-03-29 22:43:00,0.6892,0.68925,0.68906,0.68914,168000003.0
2005-03-29 22:44:00,0.68932,0.68938,0.68915,0.68931,142299999.0
2005-03-29 22:45:00,0.68933,0.68941,0.68921,0.68938,212800003.0
2005-03-29 22:46:00,0.68907,0.68933,0.68907,0.68914,123999997.0
2005-03-29 22:47:00,0.68933,0.68933,0.68913,0.68915,227799998.0
2005-03-29 22:48:00,0.68899,0.68928,0.68891,0.689,389500003.0
2005-03-29 22:49:00,0.68899,0.68926,0.68892,0.68915,187099998.0
2005-03-29 22:50:00,0.68905,0.68929,0.68903,0.68919,183600003.0
2005-03-29 22:51:00,0.6892,0.68928,0.68914,0.68924,206299997.0
2005-03-29 22:52:00,0.68902,0.68916,0.68902,0.68914,94299999.0
2005-03-29 22:53:00,0.68893,0.68907,0.68888,0.68905,196700001.0
2005-03-29 22:54:00,0.68912,0.68923,0.68894,0.68894,76000002.0
2005-03-29 22:55:00,0.68937,0.68937,0.68896,0.68897,168600000.0
2005-03-29 22:56:00,0.68905,0.68913,0.68885,0.68898,231099997.0
2005-03-29 22:57:00,0.689,0.68914,0.689,0.68914,161800000.0
2005-03-29 22:58:00,0.68888,0.68919,0.68878,0.68878,532799997.0
2005-03-29 22:59:00,0.68912,0.68917,0.68892,0.68892,318099996.0
2005-03-29 23:00:00,0.68877,0.68914,0.68877,0.68899,193299996.0
2005-03-29 23:01:00,0.68908,0.68921,0.68899,0.68915,175200002.0
2005-03-29 23:02:00,0.68893,0.6891,0.68888,0.68899,184599999.0
2005-03-29 23:03:00,0.68902,0.68914,0.68894,0.68911,79700001.0
2005-03-29 23:04:00,0.68874,0.68907,0.68871,0.68907,165399997.0
2005-03-29 23:05:00,0.689,0.68917,0.68894,0.68917,102000002.0
2005-03-29 23:06:00,0.6891,0.6891,0.68891,0.68897,95800001.0
2005-03-29 23:07:00,0.689,0.68913,0.68884,0.68901,143800002.0
2005-03-29 23:08:00,0.68909,0.68923,0.68897,0.68916,253900001.0
2005-03-29 23:09:00,0.68912,0.68929,0.68908,0.68911,355099996.0
2005-03-29 23:10:00,0.68905,0.6892,0.68896,0.68905,158100001.0
2005-03-29 23:11:00,0.68921,0.68921,0.68903,0.6892,284299992.0
2005-03-29 23:12:00,0.68896,0.68931,0.68896,0.68931,138200002.0
2005-03-29 23:13:00,0.68924,0.6893,0.68898,0.68923,198200000.0
2005-03-29 23:14:00,0.6893,0.68935,0.68902,0.68919,185699998.0
2005-03-29 23:15:00,0.6893,0.68939,0.68916,0.68918,103999997.0
2005-03-29 23:16:00,0.6893,0.68936,0.6891,0.68921,227299999.0
2005-03-29 23:17:00,0.68932,0.68936,0.68903,0.68933,101600000.0
2005-03-29 23:18:00,0.68912,0.68923,0.68892,0.68892,183900000.0
2005-03-29 23:19:00,0.6892,0.68926,0.68884,0.68884,127999999.0
2005-03-29 23:20:00,0.68891,0.68927,0.68891,0.68927,181100002.0
2005-03-29 23:21:00,0.6893,0.6893,0.68912,0.68912,171700003.0
2005-03-29 23:22:00,0.6893,0.68939,0.68918,0.68937,249099999.0
2005-03-29 23:23:00,0.68942,0.68947,0.68923,0.68935,270200005.0
2005-03-29 23:24:00,0.68902,0.68939,0.68902,0.68925,142900000.0
2005-03-29 23:25:00,0.6892,0.68939,0.68916,0.68939,179199999.0
2005-03-29 23:26:00,0.68916,0.68937,0.68916,0.68937,194099999.0
2005-03-29 23:27:00,0.6895,0.6895,0.68932,0.68933,35600000.0
2005-03-29 23:28:00,0.68947,0.68956,0.68933,0.68933,161600001.0
2005-03-29 23:29:00,0.68948,0.68948,0.68928,0.6893,91799999.0
2005-03-29 23:30:00,0.68935,0.68952,0.68926,0.68932,223500000.0
2005-03-29 23:31:00,0.68953,0.68959,0.68927,0.68942,129400002.0
2005-03-29 23:32:00,0.68935,0.68956,0.68932,0.68951,183500000.0
2005-03-29 23:33:00,0.68954,0.68969,0.68942,0.68969,174899998.0
2005-03-29 23:34:00,0.68948,0.6896,0.68931,0.68956,242599996.0
2005-03-29 23:35:00,0.68943,0.68953,0.68941,0.6895,217800002.0
2005-03-29 23:36:00,0.68914,0.68953,0.68914,0.68944,168300001.0
2005-03-29 23:37:00,0.68947,0.68958,0.68932,0.68947,211699997.0
2005-03-29 23:38:00,0.68948,0.68961,0.68935,0.6894,135400000.0
2005-03-29 23:39:00,0.68951,0.68951,0.68934,0.68935,168499998.0
2005-03-29 23:40:00,0.68946,0.68956,0.68937,0.68947,318700005.0
2005-03-29 23:41:00,0.6895,0.68956,0.68936,0.68936,150500001.0
2005-03-29 23:42:00,0.68943,0.68951,0.68933,0.68951,110999999.0
2005-03-29 23:43:00,0.6895,0.6895,0.68925,0.68925,249499996.0
2005-03-29 23:44:00,0.68935,0.68947,0.6893,0.6894,200999996.0
2005-03-29 23:45:00,0.6895,0.68957,0.68929,0.6894,195100003.0
2005-03-29 23:46:00,0.68922,0.68939,0.6892,0.68933,303900000.0
2005-03-29 23:47:00,0.6894,0.6895,0.68931,0.68944,134999999.0
2005-03-29 23:48:00,0.68937,0.68952,0.68927,0.68952,285999998.0
2005-03-29 23:49:00,0.68953,0.68953,0.6892,0.68931,186399997.0
2005-03-29 23:50:00,0.68923,0.68937,0.68917,0.68917,75200001.0
2005-03-29 23:51:00,0.68937,0.68951,0.6893,0.68951,221000000.0
2005-03-29 23:52:00,0.68927,0.68942,0.68909,0.68909,92699998.0
2005-03-29 23:53:00,0.68929,0.68952,0.68924,0.68945,160999995.0
2005-03-29 23:54:00,0.68944,0.68947,0.68936,0.6894,199099997.0
2005-03-29 23:55:00,0.68946,0.68951,0.68937,0.68949,128100001.0
2005-03-29 23:56:00,0.6893,0.68941,0.68923,0.68932,126800000.0
2005-03-29 23:57:00,0.68942,0.68948,0.68931,0.68932,135700000.0
2005-03-29 23:58:00,0.6891,0.68944,0.68899,0.6894,135100001.0
2005-03-29 23:59:00,0.68935,0.68941,0.68924,0.68926,77599998.0
2005-03-30 00:00:00,0.68917,0.68949,0.68913,0.68943,117100002.0
2005-03-30 00:01:00,0.68951,0.68957,0.68929,0.68936,101300000.0
2005-03-30 00:02:00,0.68909,0.68949,0.68909,0.68949,153200000.0
2005-03-30 00:03:00,0.6892,0.68949,0.6891,0.68922,204399999.0
2005-03-30 00:04:00,0.68935,0.68954,0.68928,0.68943,255500001.0
2005-03-30 00:05:00,0.6894,0.68969,0.68936,0.68952,243800001.0
2005-03-30 00:06:00,0.68944,0.68979,0.68944,0.68977,149199998.0
2005-03-30 00:07:00,0.68962,0.68971,0.68953,0.68953,161100001.0
2005-03-30 00:08:00,0.68944,0.68958,0.68944,0.68946,96999999.0
2005-03-30 00:09:00,0.68953,0.68953,0.6894,0.68944,154000003.0
2005-03-30 00:10:00,0.68939,0.68952,0.68939,0.6895,114800002.0
2005-03-30 00:11:00,0.68951,0.68963,0.6894,0.68955,141800000.0
2005-03-30 00:12:00,0.68957,0.6897,0.68957,0.68961,173900002.0
2005-03-30 00:13:00,0.6895,0.68965,0.68945,0.68962,121900001.0
2005-03-30 00:14:00,0.6893,0.68959,0.68926,0.68951,189100001.0
2005-03-30 00:15:00,0.68948,0.6896,0.68939,0.68959,169299998.0
2005-03-30 00:16:00,0.68951,0.68955,0.68939,0.68951,157299999.0
2005-03-30 00:17:00,0.68941,0.6896,0.68932,0.68957,144599998.0
2005-03-30 00:18:00,0.68934,0.68951,0.68919,0.68951,164699998.0
2005-03-30 00:19:00,0.68963,0.68963,0.68939,0.68942,209900003.0
2005-03-30 00:20:00,0.68902,0.68953,0.68902,0.68948,136800002.0
2005-03-30 00:21:00,0.68937,0.6895,0.68929,0.68943,200700000.0
2005-03-30 00:22:00,0.68941,0.68957,0.68929,0.68949,54199999.0
2005-03-30 00:23:00,0.6896,0.68962,0.68923,0.68923,131199996.0
2005-03-30 00:24:00,0.6896,0.68962,0.68934,0.68942,109799998.0
2005-03-30 00:25:00,0.68957,0.6896,0.68932,0.68932,169000001.0
2005-03-30 00:26:00,0.68947,0.68969,0.68947,0.68969,106000000.0
2005-03-30 00:27:00,0.68958,0.68964,0.68948,0.68952,119700000.0
2005-03-30 00:28:00,0.68947,0.68964,0.68947,0.68956,166799999.0
2005-03-30 00:29:00,0.6897,0.6897,0.68948,0.68956,137600003.0
2005-03-30 00:30:00,0.6896,0.68962,0.68942,0.68954,178600002.0
2005-03-30 00:31:00,0.68958,0.68968,0.68949,0.68963,283400000.0
2005-03-30 00:32:00,0.68935,0.68966,0.68931,0.6896,187699999.0
2005-03-30 00:33:00,0.68947,0.68959,0.68944,0.68959,162300001.0
2005-03-30 00:34:00,0.68949,0.68964,0.68948,0.68963,190200001.0
2005-03-30 00:35:00,0.68953,0.68963,0.68944,0.68962,152100001.0
2005-03-30 00:36:00,0.68934,0.6897,0.68934,0.68966,156999997.0
2005-03-30 00:37:00,0.68953,0.6896,0.68942,0.68944,156299999.0
2005-03-30 00:38:00,0.6896,0.6896,0.68944,0.68954,166000001.0
2005-03-30 00:39:00,0.68958,0.6897,0.68956,0.68958,135300001.0
2005-03-30 00:40:00,0.6896,0.68968,0.68948,0.68948,208100001.0
2005-03-30 00:41:00,0.68963,0.68968,0.68939,0.68964,189499999.0
2005-03-30 00:42:00,0.68948,0.68956,0.68942,0.68952,158000000.0
2005-03-30 00:43:00,0.68958,0.68968,0.68929,0.68929,130900001.0
2005-03-30 00:44:00,0.68938,0.68959,0.68932,0.6895,63100000.0
2005-03-30 00:45:00,0.6894,0.6896,0.68935,0.68955,224800005.0
2005-03-30 00:46:00,0.68931,0.68959,0.68927,0.68957,145300000.0
2005-03-30 00:47:00,0.68968,0.68972,0.68944,0.68946,218700000.0
2005-03-30 00:48:00,0.68961,0.68961,0.68936,0.68954,218000003.0
2005-03-30 00:49:00,0.68972,0.68972,0.68945,0.68949,209999998.0
2005-03-30 00:50:00,0.6893,0.68951,0.68928,0.68951,201099999.0
2005-03-30 00:51:00,0.68955,0.68957,0.68932,0.68952,129799997.0
2005-03-30 00:52:00,0.68941,0.68952,0.68929,0.6894,63600000.0
2005-03-30 00:53:00,0.6895,0.68955,0.68923,0.68932,232200002.0
2005-03-30 00:54:00,0.68942,0.68948,0.68926,0.68935,175600000.0
2005-03-30 00:55:00,0.68942,0.68948,0.68931,0.68939,172399997.0
2005-03-30 00:56:00,0.6893,0.68944,0.68923,0.68943,135399999.0
2005-03-30 00:57:00,0.6895,0.68956,0.68941,0.68949,93400001.0
2005-03-30 00:58:00,0.68928,0.68948,0.68928,0.68928,108799997.0
2005-03-30 00:59:00,0.68921,0.68952,0.68921,0.68938,251899995.0
2005-03-30 01:00:00,0.68921,0.68948,0.6892,0.68928,230600001.0
2005-03-30 01:01:00,0.68924,0.68948,0.68923,0.6894,225300003.0
2005-03-30 01:02:00,0.68927,0.68936,0.68906,0.68936,79000000.0
2005-03-30 01:03:00,0.68938,0.68944,0.68924,0.68924,153900001.0
2005-03-30 01:04:00,0.68883,0.68935,0.68883,0.68917,304299995.0
2005-03-30 01:05:00,0.68937,0.68946,0.68932,0.68939,182799999.0
2005-03-30 01:06:00,0.68942,0.68943,0.68911,0.68921,153200003.0
2005-03-30 01:07:00,0.68932,0.6894,0.6893,0.68935,152000001.0
2005-03-30 01:08:00,0.68942,0.68952,0.68929,0.68929,174999999.0
2005-03-30 01:09:00,0.68945,0.68951,0.68933,0.68951,165300004.0
2005-03-30 01:10:00,0.68927,0.68943,0.68915,0.68935,196399997.0
2005-03-30 01:11:00,0.68932,0.68939,0.68917,0.68929,171800001.0
2005-03-30 01:12:00,0.68921,0.68951,0.68921,0.68941,92500002.0
2005-03-30 01:13:00,0.68937,0.6894,0.68924,0.68926,85800000.0
2005-03-30 01:14:00,0.68935,0.68946,0.68925,0.68939,138100000.0
2005-03-30 01:15:00,0.68955,0.68974,0.68941,0.68947,167800003.0
2005-03-30 01:16:00,0.68923,0.68949,0.68923,0.68949,224600004.0
2005-03-30 01:17:00,0.68922,0.68951,0.68922,0.6894,95400000.0
2005-03-30 01:18:00,0.68922,0.68938,0.68906,0.68919,203899998.0
2005-03-30 01:19:00,0.68953,0.68957,0.68929,0.68942,178399998.0
2005-03-30 01:20:00,0.68924,0.68948,0.68922,0.6894,114000003.0
2005-03-30 01:21:00,0.68948,0.68952,0.68921,0.68921,170299996.0
2005-03-30 01:22:00,0.68905,0.68959,0.68904,0.68959,89200000.0
2005-03-30 01:23:00,0.68948,0.6896,0.68939,0.68941,206800001.0
2005-03-30 01:24:00,0.68912,0.68954,0.68911,0.68954,78700002.0
2005-03-30 01:25:00,0.68942,0.68944,0.68919,0.68932,191900003.0
2005-03-30 01:26:00,0.68934,0.68941,0.68931,0.68939,138000003.0
2005-03-30 01:27:00,0.68943,0.68949,0.68932,0.68937,95300000.0
2005-03-30 01:28:00,0.68922,0.68958,0.68922,0.68946,215999999.0
2005-03-30 01:29:00,0.6896,0.6896,0.68936,0.68946,229199993.0
2005-03-30 01:30:00,0.68944,0.68954,0.68937,0.68945,197500002.0
2005-03-30 01:31:00,0.68943,0.68959,0.68943,0.68955,190099997.0
2005-03-30 01:32:00,0.68945,0.68958,0.68938,0.68956,249000000.0
2005-03-30 01:33:00,0.68948,0.68959,0.68941,0.68957,90500001.0
2005-03-30 01:34:00,0.68953,0.68958,0.68946,0.68956,248300000.0
2005-03-30 01:35:00,0.68942,0.68955,0.68942,0.68945,123800000.0
2005-03-30 01:36:00,0.68943,0.68954,0.68927,0.68948,90800000.0
2005-03-30 01:37:00,0.68934,0.68942,0.68919,0.68932,211899997.0
2005-03-30 01:38:00,0.68919,0.68946,0.68919,0.68928,157199999.0
2005-03-30 01:39:00,0.68927,0.68948,0.68927,0.68941,172400002.0
2005-03-30 01:40:00,0.68928,0.68946,0.68921,0.68932,159599997.0
2005-03-30 01:41:00,0.68949,0.68962,0.68938,0.68948,195799998.0
2005-03-30 01:42:00,0.68951,0.68958,0.68931,0.68931,132399999.0
2005-03-30 01:43:00,0.68948,0.68958,0.68939,0.68949,123900000.0
2005-03-30 01:44:00,0.68915,0.68964,0.68915,0.6895,105800001.0
2005-03-30 01:45:00,0.68953,0.68955,0.68938,0.68943,115800000.0
2005-03-30 01:46:00,0.68937,0.68949,0.68928,0.68941,206800002.0
2005-03-30 01:47:00,0.68951,0.68959,0.68941,0.68959,182700003.0
2005-03-30 01:48:00,0.68924,0.68959,0.68924,0.6895,147800001.0
2005-03-30 01:49:00,0.68948,0.68955,0.68937,0.6895,203300004.0
2005-03-30 01:50:00,0.68955,0.68961,0.68924,0.68926,94399998.0
2005-03-30 01:51:00,0.68927,0.68928,0.68898,0.68902,150399998.0
2005-03-30 01:52:00,0.68901,0.68923,0.68901,0.68913,99000001.0
2005-03-30 01:53:00,0.68917,0.68938,0.68907,0.68938,84199999.0
2005-03-30 01:54:00,0.68921,0.68952,0.68918,0.68947,149399999.0
2005-03-30 01:55:00,0.68958,0.68963,0.68932,0.68946,296000006.0
2005-03-30 01:56:00,0.68924,0.68968,0.68913,0.68966,164800000.0
2005-03-30 01:57:00,0.68952,0.68963,0.68935,0.68937,173200001.0
2005-03-30 01:58:00,0.68927,0.68953,0.68927,0.68946,197099999.0
2005-03-30 01:59:00,0.68922,0.68949,0.68922,0.68949,87699998.0
2005-03-30 02:00:00,0.68924,0.68959,0.68924,0.68951,159800001.0
2005-03-30 02:01:00,0.68951,0.68961,0.6894,0.68949,193299998.0
2005-03-30 02:02:00,0.68931,0.68944,0.68926,0.68935,163700000.0
2005-03-30 02:03:00,0.6894,0.68945,0.6892,0.68923,127000000.0
2005-03-30 02:04:00,0.68922,0.68934,0.68915,0.68934,241599996.0
2005-03-30 02:05:00,0.68936,0.68938,0.6889,0.6889,156600001.0
2005-03-30 02:06:00,0.68925,0.68938,0.6891,0.68927,126200001.0
2005-03-30 02:07:00,0.68942,0.68944,0.68925,0.68944,161399998.0
2005-03-30 02:08:00,0.68925,0.68937,0.68923,0.68934,95800002.0
2005-03-30 02:09:00,0.68929,0.68942,0.68914,0.68923,183499999.0
2005-03-30 02:10:00,0.68912,0.68944,0.68909,0.68938,238899997.0
2005-03-30 02:11:00,0.68917,0.68943,0.68893,0.68937,235200002.0
2005-03-30 02:12:00,0.68932,0.68938,0.6891,0.68924,217199998.0
2005-03-30 02:13:00,0.68945,0.68946,0.68913,0.68933,92799999.0
2005-03-30 02:14:00,0.68913,0.68944,0.68911,0.68938,258100004.0
2005-03-30 02:15:00,0.68924,0.68938,0.68907,0.6893,204399997.0
2005-03-30 02:16:00,0.68922,0.68946,0.6892,0.68938,114900001.0
2005-03-30 02:17:00,0.68924,0.6893,0.68912,0.68921,84700001.0
2005-03-30 02:18:00,0.68915,0.68926,0.68895,0.6891,200200003.0
2005-03-30 02:19:00,0.68932,0.68939,0.68925,0.68937,179099999.0
2005-03-30 02:20:00,0.68915,0.68932,0.68907,0.68914,200599995.0
2005-03-30 02:21:00,0.68925,0.6894,0.68918,0.68927,133199997.0
2005-03-30 02:22:00,0.68911,0.68943,0.68911,0.68927,138200003.0
2005-03-30 02:23:00,0.68922,0.68926,0.689,0.68905,136700003.0
2005-03-30 02:24:00,0.6887,0.68923,0.6887,0.68918,100800002.0
2005-03-30 02:25:00,0.68909,0.68923,0.68898,0.68907,177399999.0
2005-03-30 02:26:00,0.68886,0.68912,0.68882,0.689,187699998.0
2005-03-30 02:27:00,0.6887,0.6891,0.6887,0.68903,193999999.0
2005-03-30 02:28:00,0.6889,0.68907,0.68887,0.68888,203300000.0
2005-03-30 02:29:00,0.6888,0.68905,0.68875,0.68901,85299999.0
2005-03-30 02:30:00,0.68885,0.68899,0.68874,0.68883,174400001.0
2005-03-30 02:31:00,0.68898,0.68917,0.68889,0.68902,109599999.0
2005-03-30 02:32:00,0.68903,0.68904,0.68884,0.68892,145899999.0
2005-03-30 02:33:00,0.68898,0.68905,0.68887,0.68904,217000001.0
2005-03-30 02:34:00,0.68919,0.68919,0.68896,0.68902,204200000.0
2005-03-30 02:35:00,0.68892,0.68911,0.6888,0.68905,164899998.0
2005-03-30 02:36:00,0.68902,0.68913,0.68891,0.68894,124900000.0
2005-03-30 02:37:00,0.689,0.68918,0.68896,0.68918,189000003.0
2005-03-30 02:38:00,0.68912,0.68913,0.68895,0.68903,112300000.0
2005-03-30 02:39:00,0.68915,0.68935,0.68905,0.68929,158499998.0
2005-03-30 02:40:00,0.68908,0.68931,0.68904,0.68925,173200002.0
2005-03-30 02:41:00,0.68928,0.68935,0.68905,0.68915,161700000.0
2005-03-30 02:42:00,0.6892,0.68928,0.68911,0.68912,191000000.0
2005-03-30 02:43:00,0.68922,0.68936,0.68914,0.68922,232900005.0
2005-03-30 02:44:00,0.68921,0.68934,0.68915,0.68924,252900000.0
2005-03-30 02:45:00,0.6891,0.68935,0.6891,0.68927,296399993.0
2005-03-30 02:46:00,0.68937,0.68942,0.6892,0.68927,119999997.0
2005-03-30 02:47:00,0.68934,0.68942,0.68912,0.6893,235100000.0
2005-03-30 02:48:00,0.68928,0.68937,0.68917,0.68929,192999999.0
2005-03-30 02:49:00,0.68932,0.68937,0.68925,0.68929,151200002.0
2005-03-30 02:50:00,0.68909,0.6893,0.68906,0.68928,225999997.0
2005-03-30 02:51:00,0.68928,0.6893,0.68908,0.68918,184299998.0
2005-03-30 02:52:00,0.68893,0.68918,0.68893,0.68907,320100004.0
2005-03-30 02:53:00,0.68922,0.68927,0.68912,0.68919,234700006.0
2005-03-30 02:54:00,0.68912,0.68946,0.68912,0.68937,193399999.0
2005-03-30 02:55:00,0.6891,0.68936,0.68904,0.68923,116900000.0
2005-03-30 02:56:00,0.68903,0.68926,0.68903,0.68926,95699998.0
2005-03-30 02:57:00,0.68919,0.68925,0.68905,0.68909,164100001.0
2005-03-30 02:58:00,0.68905,0.68922,0.68898,0.68922,125099999.0
2005-03-30 02:59:00,0.68923,0.68923,0.68888,0.68905,126099999.0
2005-03-30 03:00:00,0.68885,0.68914,0.68884,0.68907,198200002.0
2005-03-30 03:01:00,0.68904,0.68909,0.6888,0.68885,279699997.0
2005-03-30 03:02:00,0.68895,0.68903,0.68885,0.68885,197500005.0
2005-03-30 03:03:00,0.68883,0.68907,0.68875,0.68904,197799999.0
2005-03-30 03:04:00,0.68879,0.68905,0.68879,0.689,213599997.0
2005-03-30 03:05:00,0.68907,0.68914,0.68881,0.68885,227500000.0
2005-03-30 03:06:00,0.68891,0.68907,0.68884,0.68907,173400001.0
2005-03-30 03:07:00,0.68892,0.68905,0.68885,0.68888,158100000.0
2005-03-30 03:08:00,0.68859,0.68907,0.68852,0.68904,179200003.0
2005-03-30 03:09:00,0.68896,0.6891,0.68891,0.68904,171899999.0
2005-03-30 03:10:00,0.6891,0.6891,0.68895,0.68902,106000002.0
2005-03-30 03:11:00,0.68907,0.68907,0.6889,0.689,201500001.0
2005-03-30 03:12:00,0.68899,0.68912,0.68889,0.68907,104099999.0
2005-03-30 03:13:00,0.68895,0.68907,0.68885,0.68905,229700002.0
2005-03-30 03:14:00,0.68893,0.68914,0.68893,0.68913,105700002.0
2005-03-30 03:15:00,0.6891,0.68917,0.68904,0.68905,210500000.0
2005-03-30 03:16:00,0.68903,0.68921,0.68903,0.68912,221600000.0
2005-03-30 03:17:00,0.6891,0.68939,0.689,0.68937,220200000.0
2005-03-30 03:18:00,0.68924,0.68945,0.68918,0.68932,234700001.0
2005-03-30 03:19:00,0.68904,0.6892,0.68896,0.6892,203400001.0
2005-03-30 03:20:00,0.68912,0.68928,0.68905,0.68927,155699999.0
2005-03-30 03:21:00,0.68925,0.68938,0.68918,0.6892,87700001.0
2005-03-30 03:22:00,0.68905,0.68932,0.68903,0.68926,114499999.0
2005-03-30 03:23:00,0.68905,0.68935,0.68904,0.68926,195499999.0
2005-03-30 03:24:00,0.6893,0.68939,0.68919,0.68932,202000001.0
2005-03-30 03:25:00,0.68917,0.68941,0.68917,0.68937,239900000.0
2005-03-30 03:26:00,0.68915,0.68931,0.68899,0.68931,143699997.0
2005-03-30 03:27:00,0.68939,0.68942,0.68917,0.68923,193000000.0
2005-03-30 03:28:00,0.6892,0.6893,0.689,0.68915,127100001.0
2005-03-30 03:29:00,0.6892,0.68921,0.68902,0.68906,155800001.0
2005-03-30 03:30:00,0.68885,0.68917,0.68885,0.68911,116299998.0
2005-03-30 03:31:00,0.68925,0.68937,0.68918,0.68931,198500000.0
2005-03-30 03:32:00,0.68907,0.68933,0.68907,0.68926,134300001.0
2005-03-30 03:33:00,0.68915,0.68941,0.68905,0.68941,168300001.0
2005-03-30 03:34:00,0.68915,0.68931,0.68908,0.68926,189499999.0
2005-03-30 03:35:00,0.68913,0.68939,0.68913,0.68938,147999999.0
2005-03-30 03:36:00,0.6892,0.6893,0.68915,0.6893,48700001.0
2005-03-30 03:37:00,0.68932,0.68943,0.68925,0.68926,163799999.0
2005-03-30 03:38:00,0.68917,0.6893,0.68901,0.68901,134900002.0
2005-03-30 03:39:00,0.6891,0.68933,0.68908,0.6893,143799998.0
2005-03-30 03:40:00,0.68892,0.68927,0.68892,0.68927,90500001.0
2005-03-30 03:41:00,0.68922,0.68927,0.68911,0.68918,199400000.0
2005-03-30 03:42:00,0.68914,0.6893,0.68914,0.68929,67999999.0
2005-03-30 03:43:00,0.68918,0.6893,0.68911,0.68927,166299995.0
2005-03-30 03:44:00,0.68923,0.6893,0.68909,0.68924,158099998.0
2005-03-30 03:45:00,0.68926,0.68931,0.68895,0.68897,82199998.0
2005-03-30 03:46:00,0.68903,0.68931,0.68903,0.68918,224600003.0
2005-03-30 03:47:00,0.68912,0.68928,0.68903,0.68919,208600004.0
2005-03-30 03:48:00,0.68926,0.68935,0.68893,0.68893,207399998.0
2005-03-30 03:49:00,0.68914,0.68923,0.68904,0.68912,74600000.0
2005-03-30 03:50:00,0.68893,0.68907,0.68889,0.68896,221499999.0
2005-03-30 03:51:00,0.68892,0.68911,0.68892,0.68902,138100001.0
2005-03-30 03:52:00,0.68897,0.6891,0.6889,0.68895,195000002.0
2005-03-30 03:53:00,0.68904,0.68915,0.68892,0.68914,273899998.0
2005-03-30 03:54:00,0.68917,0.68921,0.68899,0.68904,93400000.0
2005-03-30 03:55:00,0.6891,0.6892,0.68903,0.68903,166499999.0
2005-03-30 03:56:00,0.68912,0.68914,0.68895,0.68897,184400001.0
2005-03-30 03:57:00,0.68893,0.68915,0.68893,0.689,144500001.0
2005-03-30 03:58:00,0.6886,0.68907,0.6886,0.68905,132499998.0
2005-03-30 03:59:00,0.68912,0.68914,0.68893,0.689,249900006.0
2005-03-30 04:00:00,0.68893,0.68917,0.68893,0.68917,264099999.0
2005-03-30 04:01:00,0.68915,0.68919,0.68885,0.68888,55300000.0
2005-03-30 04:02:00,0.68874,0.68916,0.68874,0.68908,113500003.0
2005-03-30 04:03:00,0.68922,0.68922,0.68894,0.68894,78999999.0
2005-03-30 04:04:00,0.68894,0.68903,0.68889,0.68891,59900002.0
2005-03-30 04:05:00,0.68905,0.6892,0.68894,0.68916,206100003.0
2005-03-30 04:06:00,0.68885,0.68914,0.68885,0.68897,184199998.0
2005-03-30 04:07:00,0.68902,0.68921,0.68902,0.68912,130499998.0
2005-03-30 04:08:00,0.68899,0.68908,0.68893,0.68906,255100000.0
2005-03-30 04:09:00,0.68885,0.68903,0.68883,0.68894,218699998.0
2005-03-30 04:10:00,0.68888,0.68901,0.68888,0.68891,107699998.0
2005-03-30 04:11:00,0.6891,0.68911,0.68878,0.68888,216800005.0
2005-03-30 04:12:00,0.68869,0.68903,0.68869,0.68903,129500000.0
2005-03-30 04:13:00,0.68888,0.689,0.68884,0.68896,242799995.0
2005-03-30 04:14:00,0.68881,0.68919,0.68879,0.68916,226100000.0
2005-03-30 04:15:00,0.68895,0.68895,0.68876,0.68884,70999999.0
2005-03-30 04:16:00,0.68905,0.68912,0.68891,0.68897,169599997.0
2005-03-30 04:17:00,0.6891,0.68914,0.68891,0.68909,145299998.0
2005-03-30 04:18:00,0.68885,0.68919,0.68884,0.68918,113700004.0
2005-03-30 04:19:00,0.6891,0.68926,0.68908,0.6891,108599999.0
2005-03-30 04:20:00,0.68912,0.68923,0.68905,0.68914,118700002.0
2005-03-30 04:21:00,0.68927,0.68932,0.68907,0.68908,282200000.0
2005-03-30 04:22:00,0.68918,0.68922,0.68903,0.6891,153999998.0
2005-03-30 04:23:00,0.68902,0.68922,0.68902,0.68913,238000000.0
2005-03-30 04:24:00,0.6891,0.68924,0.6891,0.68918,143000002.0
2005-03-30 04:25:00,0.68922,0.68922,0.68892,0.68903,316600006.0
2005-03-30 04:26:00,0.68887,0.68914,0.68879,0.68914,290000000.0
2005-03-30 04:27:00,0.6891,0.68924,0.68906,0.68923,195099997.0
2005-03-30 04:28:00,0.68932,0.68938,0.68922,0.6893,273200002.0
2005-03-30 04:29:00,0.68922,0.68932,0.68919,0.68927,108100002.0
2005-03-30 04:30:00,0.6893,0.68933,0.68912,0.68924,123000000.0
2005-03-30 04:31:00,0.68934,0.68938,0.68896,0.68896,182699997.0
2005-03-30 04:32:00,0.68908,0.68931,0.68908,0.68928,158500000.0
2005-03-30 04:33:00,0.6893,0.6894,0.68919,0.68928,102299999.0
2005-03-30 04:34:00,0.68913,0.68931,0.68911,0.68922,212299996.0
2005-03-30 04:35:00,0.68929,0.68929,0.68895,0.68924,194899996.0
2005-03-30 04:36:00,0.68929,0.68932,0.68906,0.68923,274700006.0
2005-03-30 04:37:00,0.68924,0.68932,0.68912,0.68922,191700003.0
2005-03-30 04:38:00,0.68907,0.6893,0.68897,0.6893,127499998.0
2005-03-30 04:39:00,0.68923,0.6894,0.68907,0.68907,153900003.0
2005-03-30 04:40:00,0.68872,0.68933,0.68872,0.68919,184999998.0
2005-03-30 04:41:00,0.68935,0.68937,0.68915,0.68918,213100004.0
2005-03-30 04:42:00,0.68929,0.68934,0.6891,0.68915,187900001.0
2005-03-30 04:43:00,0.6892,0.68926,0.68902,0.68917,187500002.0
2005-03-30 04:44:00,0.68892,0.6893,0.68892,0.68927,216300000.0
2005-03-30 04:45:00,0.68927,0.68938,0.68907,0.68914,127500001.0
2005-03-30 04:46:00,0.6891,0.68924,0.68906,0.68917,208100000.0
2005-03-30 04:47:00,0.68905,0.68931,0.68901,0.68922,185100000.0
2005-03-30 04:48:00,0.68915,0.68934,0.6891,0.68931,88700002.0
2005-03-30 04:49:00,0.68924,0.68924,0.68905,0.68916,138099998.0
2005-03-30 04:50:00,0.68922,0.68931,0.6891,0.68913,129100000.0
2005-03-30 04:51:00,0.68908,0.68935,0.68904,0.68925,86600000.0
2005-03-30 04:52:00,0.68914,0.68934,0.68907,0.68934,164200002.0
2005-03-30 04:53:00,0.68934,0.68946,0.68923,0.68933,174899998.0
2005-03-30 04:54:00,0.68925,0.68942,0.6892,0.6893,133900001.0
2005-03-30 04:55:00,0.68938,0.68948,0.68928,0.68942,187999999.0
2005-03-30 04:56:00,0.68938,0.68951,0.68926,0.68936,203400000.0
2005-03-30 04:57:00,0.68923,0.68938,0.68921,0.68929,280800002.0
2005-03-30 04:58:00,0.68933,0.68936,0.68918,0.68927,185100000.0
2005-03-30 04:59:00,0.68925,0.68946,0.68923,0.68941,123299998.0
2005-03-30 05:00:00,0.68933,0.68943,0.68923,0.6894,106100002.0
2005-03-30 05:01:00,0.68925,0.68944,0.6892,0.6893,128699999.0
2005-03-30 05:02:00,0.6893,0.68941,0.6892,0.6892,66899999.0
2005-03-30 05:03:00,0.68932,0.68939,0.68916,0.68922,122299998.0
2005-03-30 05:04:00,0.68919,0.68935,0.68916,0.68931,98900001.0
2005-03-30 05:05:00,0.68925,0.68938,0.6892,0.68927,172300001.0
2005-03-30 05:06:00,0.68915,0.6895,0.68912,0.68947,185400001.0
2005-03-30 05:07:00,0.68928,0.68941,0.68918,0.6894,137300003.0
2005-03-30 05:08:00,0.68913,0.68933,0.68912,0.68912,189000001.0
2005-03-30 05:09:00,0.68919,0.68934,0.68914,0.68929,154999998.0
2005-03-30 05:10:00,0.68913,0.68935,0.68913,0.68924,159300002.0
2005-03-30 05:11:00,0.6892,0.68929,0.68915,0.68918,163799998.0
2005-03-30 05:12:00,0.68917,0.68923,0.689,0.68923,222700003.0
2005-03-30 05:13:00,0.68917,0.68931,0.68904,0.68921,171499995.0
2005-03-30 05:14:00,0.68932,0.68937,0.68893,0.68893,243199998.0
2005-03-30 05:15:00,0.68914,0.68921,0.68895,0.68905,231000003.0
2005-03-30 05:16:00,0.68905,0.68937,0.68901,0.68935,89199998.0
2005-03-30 05:17:00,0.68918,0.68929,0.68911,0.68928,157099998.0
2005-03-30 05:18:00,0.68891,0.6893,0.68891,0.68925,152799999.0
2005-03-30 05:19:00,0.68925,0.68925,0.6889,0.68905,176100001.0
2005-03-30 05:20:00,0.68883,0.68916,0.68883,0.68898,59299999.0
2005-03-30 05:21:00,0.68897,0.68928,0.68895,0.68919,122899999.0
2005-03-30 05:22:00,0.6891,0.68929,0.68906,0.68906,231500002.0
2005-03-30 05:23:00,0.689,0.68913,0.68892,0.68908,215900003.0
2005-03-30 05:24:00,0.68915,0.6893,0.68913,0.68918,219200003.0
2005-03-30 05:25:00,0.68922,0.68926,0.689,0.68906,87999998.0
2005-03-30 05:26:00,0.68918,0.68932,0.68912,0.68923,86600001.0
2005-03-30 05:27:00,0.68912,0.6893,0.6891,0.68929,151699996.0
2005-03-30 05:28:00,0.68905,0.68926,0.68903,0.68907,170800001.0
2005-03-30 05:29:00,0.68912,0.68933,0.68912,0.68924,54100000.0
2005-03-30 05:30:00,0.68905,0.68919,0.68896,0.68899,115000001.0
2005-03-30 05:31:00,0.6892,0.68925,0.68916,0.68925,203700001.0
2005-03-30 05:32:00,0.68919,0.6893,0.68908,0.68921,226300004.0
2005-03-30 05:33:00,0.68923,0.68945,0.68911,0.68929,81600000.0
2005-03-30 05:34:00,0.68901,0.68932,0.68901,0.68924,157200000.0
2005-03-30 05:35:00,0.68934,0.68945,0.68919,0.68936,210500001.0
2005-03-30 05:36:00,0.68939,0.6894,0.68913,0.68916,115500000.0
2005-03-30 05:37:00,0.6892,0.68924,0.68901,0.68905,313599992.0
2005-03-30 05:38:00,0.68866,0.68922,0.68862,0.68915,185700000.0
2005-03-30 05:39:00,0.6892,0.68924,0.68903,0.6891,168299996.0
2005-03-30 05:40:00,0.68885,0.68918,0.68885,0.68917,199100000.0
2005-03-30 05:41:00,0.68905,0.68928,0.68902,0.68928,80400000.0
2005-03-30 05:42:00,0.6893,0.68937,0.68907,0.68914,214499997.0
2005-03-30 05:43:00,0.68912,0.68919,0.68907,0.68913,111900003.0
2005-03-30 05:44:00,0.68904,0.68922,0.68904,0.68909,92599998.0
2005-03-30 05:45:00,0.689,0.68924,0.68891,0.68903,150600001.0
2005-03-30 05:46:00,0.68922,0.68933,0.68907,0.68926,175400003.0
2005-03-30 05:47:00,0.68925,0.68941,0.68911,0.68911,199900000.0
2005-03-30 05:48:00,0.68922,0.68932,0.6891,0.68911,77599999.0
2005-03-30 05:49:00,0.68932,0.68933,0.68905,0.68906,145799999.0
2005-03-30 05:50:00,0.68914,0.68921,0.68903,0.68907,203499997.0
2005-03-30 05:51:00,0.68928,0.6893,0.689,0.68906,120399998.0
2005-03-30 05:52:00,0.6891,0.68916,0.68888,0.68902,168700002.0
2005-03-30 05:53:00,0.68917,0.68925,0.68901,0.68914,185699998.0
2005-03-30 05:54:00,0.68921,0.68931,0.68907,0.68923,131400001.0
2005-03-30 05:55:00,0.6892,0.68927,0.68894,0.68894,231099998.0
2005-03-30 05:56:00,0.6892,0.68927,0.68895,0.68902,212299998.0
2005-03-30 05:57:00,0.68888,0.68926,0.68887,0.68921,121100001.0
2005-03-30 05:58:00,0.6891,0.68916,0.68887,0.68896,218199998.0
2005-03-30 05:59:00,0.6891,0.6891,0.68887,0.68902,86200002.0
2005-03-30 06:00:00,0.68876,0.68899,0.68871,0.68899,187300001.0
2005-03-30 06:01:00,0.6891,0.68912,0.68886,0.68892,157499999.0
2005-03-30 06:02:00,0.68892,0.68902,0.6887,0.68882,172000001.0
2005-03-30 06:03:00,0.68885,0.68903,0.6888,0.68892,116599999.0
2005-03-30 06:04:00,0.68875,0.68896,0.68875,0.68894,155199994.0
2005-03-30 06:05:00,0.6887,0.68892,0.68863,0.68883,242500000.0
2005-03-30 06:06:00,0.68895,0.68896,0.68861,0.6887,153399998.0
2005-03-30 06:07:00,0.6889,0.68905,0.68877,0.68887,127100001.0
2005-03-30 06:08:00,0.68881,0.68898,0.68881,0.68891,58099999.0
2005-03-30 06:09:00,0.689,0.689,0.6887,0.68879,184300002.0
2005-03-30 06:10:00,0.68883,0.68897,0.68867,0.6888,135500003.0
2005-03-30 06:11:00,0.68893,0.68894,0.68865,0.68873,228499997.0
2005-03-30 06:12:00,0.68882,0.6889,0.68864,0.68875,263700001.0
2005-03-30 06:13:00,0.6888,0.68885,0.6886,0.68877,134600002.0
2005-03-30 06:14:00,0.68868,0.68892,0.68866,0.68892,131399999.0
2005-03-30 06:15:00,0.68886,0.68908,0.68879,0.68901,261400003.0
2005-03-30 06:16:00,0.68895,0.68903,0.68889,0.68902,200900002.0
2005-03-30 06:17:00,0.68888,0.68906,0.68879,0.68905,261499995.0
2005-03-30 06:18:00,0.68903,0.68906,0.68877,0.6889,143400001.0
2005-03-30 06:19:00,0.68885,0.68897,0.68876,0.68876,144199995.0
2005-03-30 06:20:00,0.68872,0.68883,0.6886,0.68883,153399999.0
2005-03-30 06:21:00,0.68883,0.68888,0.68876,0.68876,130100003.0
2005-03-30 06:22:00,0.68866,0.68899,0.68866,0.68899,120399999.0
2005-03-30 06:23:00,0.68888,0.68893,0.68872,0.68888,179099997.0
2005-03-30 06:24:00,0.68881,0.68894,0.68877,0.68881,159100000.0
2005-03-30 06:25:00,0.6889,0.6889,0.68865,0.68878,76600003.0
2005-03-30 06:26:00,0.68868,0.68893,0.68867,0.68867,179600001.0
2005-03-30 06:27:00,0.68875,0.68893,0.68871,0.68878,193399998.0
2005-03-30 06:28:00,0.68876,0.68882,0.68876,0.68882,32100001.0
2005-03-30 06:29:00,0.68891,0.689,0.68879,0.68898,246600004.0
2005-03-30 06:30:00,0.68885,0.68894,0.68879,0.68879,80800000.0
2005-03-30 06:31:00,0.68865,0.68889,0.68854,0.68889,126700000.0
2005-03-30 06:32:00,0.6887,0.68887,0.68865,0.68882,332599999.0
2005-03-30 06:33:00,0.68876,0.68886,0.68868,0.68883,143199999.0
2005-03-30 06:34:00,0.68875,0.68881,0.68866,0.68873,208799999.0
2005-03-30 06:35:00,0.68865,0.68885,0.68858,0.68861,175100000.0
2005-03-30 06:36:00,0.68875,0.6888,0.68855,0.68874,145300001.0
2005-03-30 06:37:00,0.68885,0.68885,0.68855,0.68861,71200001.0
2005-03-30 06:38:00,0.68863,0.68888,0.68857,0.68866,219199996.0
2005-03-30 06:39:00,0.68871,0.68878,0.68868,0.68873,194199999.0
2005-03-30 06:40:00,0.68871,0.68882,0.6886,0.68872,132500001.0
2005-03-30 06:41:00,0.68872,0.68884,0.68865,0.68882,205999999.0
2005-03-30 06:42:00,0.68851,0.68886,0.68851,0.68883,176000001.0
2005-03-30 06:43:00,0.6889,0.68894,0.68863,0.68867,82699999.0
2005-03-30 06:44:00,0.68845,0.68887,0.68844,0.68884,137600001.0
2005-03-30 06:45:00,0.68875,0.6889,0.68868,0.68883,165700005.0
2005-03-30 06:46:00,0.68863,0.6888,0.6886,0.68871,309199998.0
2005-03-30 06:47:00,0.68874,0.68877,0.68849,0.68874,292900007.0
2005-03-30 06:48:00,0.68875,0.68891,0.68863,0.68873,303200000.0
2005-03-30 06:49:00,0.68881,0.68891,0.68863,0.6887,150699996.0
2005-03-30 06:50:00,0.68874,0.68882,0.68862,0.68879,229000000.0
2005-03-30 06:51:00,0.68881,0.68894,0.6887,0.68876,245399998.0
2005-03-30 06:52:00,0.68874,0.68893,0.68874,0.68887,118899999.0
2005-03-30 06:53:00,0.68879,0.68891,0.68871,0.6888,207799998.0
2005-03-30 06:54:00,0.68875,0.68895,0.68875,0.68883,119600001.0
2005-03-30 06:55:00,0.68872,0.689,0.68871,0.68872,223399997.0
2005-03-30 06:56:00,0.68888,0.68895,0.68876,0.68876,143099998.0
2005-03-30 06:57:00,0.68882,0.68893,0.68875,0.68875,155499999.0
2005-03-30 06:58:00,0.68862,0.68885,0.68862,0.68882,105499999.0
2005-03-30 06:59:00,0.68883,0.68887,0.68875,0.68879,190499999.0
2005-03-30 07:00:00,0.68891,0.68899,0.6888,0.68885,286599997.0
2005-03-30 07:01:00,0.6889,0.68893,0.68867,0.68877,52100000.0
2005-03-30 07:02:00,0.68889,0.68898,0.68878,0.68882,141900001.0
2005-03-30 07:03:00,0.68888,0.68898,0.68879,0.68898,178700002.0
2005-03-30 07:04:00,0.68882,0.68891,0.68876,0.68876,165300003.0
2005-03-30 07:05:00,0.68887,0.68889,0.68859,0.68867,183399999.0
2005-03-30 07:06:00,0.68871,0.68881,0.68861,0.68863,172199998.0
2005-03-30 07:07:00,0.68861,0.68887,0.68855,0.68887,165300002.0
2005-03-30 07:08:00,0.68887,0.68892,0.6886,0.68863,165300001.0
2005-03-30 07:09:00,0.68869,0.6889,0.68866,0.68886,235499999.0
2005-03-30 07:10:00,0.68858,0.6888,0.68852,0.68862,358599999.0
2005-03-30 07:11:00,0.68863,0.68884,0.68863,0.6888,74499999.0
2005-03-30 07:12:00,0.68861,0.68884,0.68861,0.6887,179800004.0
2005-03-30 07:13:00,0.68871,0.68888,0.6886,0.68872,196900004.0
2005-03-30 07:14:00,0.68867,0.6889,0.68867,0.68877,144699998.0
2005-03-30 07:15:00,0.68875,0.68891,0.68872,0.68872,126100001.0
2005-03-30 07:16:00,0.68864,0.6889,0.68864,0.6888,229499995.0
2005-03-30 07:17:00,0.68883,0.68893,0.68875,0.68887,155799997.0
2005-03-30 07:18:00,0.68881,0.68885,0.68869,0.68875,257000002.0
2005-03-30 07:19:00,0.68864,0.68881,0.6886,0.68877,36400000.0
2005-03-30 07:20:00,0.68863,0.68896,0.68863,0.68886,94900001.0
2005-03-30 07:21:00,0.68876,0.68896,0.68871,0.68896,123000001.0
2005-03-30 07:22:00,0.68868,0.68894,0.68863,0.68885,241300000.0
2005-03-30 07:23:00,0.68885,0.68893,0.68875,0.68893,159599997.0
2005-03-30 07:24:00,0.68882,0.6889,0.68858,0.68868,148200003.0
2005-03-30 07:25:00,0.68882,0.68895,0.68876,0.68888,208400004.0
2005-03-30 07:26:00,0.68873,0.6889,0.68871,0.68877,297200001.0
2005-03-30 07:27:00,0.68883,0.68888,0.6887,0.68883,247399997.0
2005-03-30 07:28:00,0.68881,0.68893,0.68874,0.68887,184200001.0
2005-03-30 07:29:00,0.68891,0.68896,0.68877,0.68892,95100000.0
2005-03-30 07:30:00,0.68868,0.68883,0.68864,0.68879,148900002.0
2005-03-30 07:31:00,0.6889,0.68896,0.68873,0.68892,137099999.0
2005-03-30 07:32:00,0.68883,0.68894,0.68875,0.68886,145799999.0
2005-03-30 07:33:00,0.689,0.68901,0.6888,0.68885,192100002.0
2005-03-30 07:34:00,0.68895,0.68902,0.68878,0.68897,185299999.0
2005-03-30 07:35:00,0.68872,0.68894,0.68867,0.68885,232300002.0
2005-03-30 07:36:00,0.6887,0.68901,0.6887,0.68895,209600001.0
2005-03-30 07:37:00,0.68893,0.68893,0.68871,0.68878,260499997.0
2005-03-30 07:38:00,0.68882,0.68897,0.68878,0.68882,155699999.0
2005-03-30 07:39:00,0.68878,0.68899,0.68869,0.68896,187699998.0
2005-03-30 07:40:00,0.68868,0.6889,0.68864,0.68883,175600002.0
2005-03-30 07:41:00,0.68883,0.68885,0.68866,0.68884,262600002.0
2005-03-30 07:42:00,0.68873,0.68883,0.68858,0.68874,171399999.0
2005-03-30 07:43:00,0.6887,0.68886,0.68864,0.68872,86700000.0
2005-03-30 07:44:00,0.68852,0.68891,0.68852,0.68886,264699993.0
2005-03-30 07:45:00,0.68876,0.68893,0.68867,0.68884,102900002.0
2005-03-30 07:46:00,0.6888,0.68886,0.68866,0.6887,116400001.0
2005-03-30 07:47:00,0.68878,0.68899,0.68875,0.6889,250300004.0
2005-03-30 07:48:00,0.68851,0.689,0.68851,0.689,206200005.0
2005-03-30 07:49:00,0.6888,0.68887,0.68874,0.68883,180800004.0
2005-03-30 07:50:00,0.68882,0.68893,0.68854,0.68874,165700004.0
2005-03-30 07:51:00,0.68852,0.6889,0.68852,0.68888,261000000.0
2005-03-30 07:52:00,0.68878,0.68897,0.68878,0.68878,155800000.0
2005-03-30 07:53:00,0.68883,0.68896,0.68875,0.68885,271100003.0
2005-03-30 07:54:00,0.6888,0.68895,0.68873,0.68892,213000001.0
2005-03-30 07:55:00,0.68875,0.68892,0.68871,0.6889,183200001.0
2005-03-30 07:56:00,0.68868,0.68904,0.68864,0.68904,167000001.0
2005-03-30 07:57:00,0.689,0.68907,0.68884,0.68884,151600001.0
2005-03-30 07:58:00,0.68909,0.68909,0.68873,0.68873,91000000.0
2005-03-30 07:59:00,0.68883,0.68903,0.6888,0.68894,190700000.0
2005-03-30 08:00:00,0.68886,0.68911,0.68881,0.68881,257400002.0
2005-03-30 08:01:00,0.68887,0.68895,0.68872,0.68876,153200002.0
2005-03-30 08:02:00,0.68856,0.68892,0.68852,0.68883,78300001.0
2005-03-30 08:03:00,0.68891,0.689,0.68877,0.6889,269300005.0
2005-03-30 08:04:00,0.68863,0.68897,0.68861,0.68897,171700000.0
2005-03-30 08:05:00,0.6887,0.68902,0.68867,0.6889,238400002.0
2005-03-30 08:06:00,0.68875,0.68898,0.68875,0.68895,165199998.0
2005-03-30 08:07:00,0.6889,0.68895,0.6887,0.68895,162100001.0
2005-03-30 08:08:00,0.6889,0.68895,0.68874,0.68895,156800000.0
2005-03-30 08:09:00,0.6888,0.68906,0.68878,0.68901,162800005.0
2005-03-30 08:10:00,0.689,0.68901,0.68869,0.68888,134000001.0
2005-03-30 08:11:00,0.68889,0.68903,0.68887,0.68889,142800000.0
2005-03-30 08:12:00,0.6888,0.68889,0.68868,0.68884,160999997.0
2005-03-30 08:13:00,0.68897,0.68899,0.68881,0.68882,158900003.0
2005-03-30 08:14:00,0.68897,0.68902,0.68886,0.68886,90200001.0
2005-03-30 08:15:00,0.68889,0.68915,0.68886,0.68906,88199999.0
2005-03-30 08:16:00,0.68896,0.68918,0.6889,0.68908,191899996.0
2005-03-30 08:17:00,0.68922,0.68924,0.689,0.68918,236200003.0
2005-03-30 08:18:00,0.68903,0.68917,0.68896,0.68917,238300001.0
2005-03-30 08:19:00,0.68897,0.68919,0.68897,0.68912,184599996.0
2005-03-30 08:20:00,0.68898,0.68908,0.68882,0.68885,251299999.0
2005-03-30 08:21:00,0.68908,0.68915,0.68899,0.689,228400003.0
2005-03-30 08:22:00,0.68903,0.6892,0.68901,0.68915,204999997.0
2005-03-30 08:23:00,0.6892,0.68936,0.68912,0.68927,206600001.0
2005-03-30 08:24:00,0.68918,0.68934,0.68912,0.68922,146600000.0
2005-03-30 08:25:00,0.68907,0.68921,0.68905,0.68916,139299996.0
2005-03-30 08:26:00,0.68913,0.68921,0.68903,0.68918,156600001.0
2005-03-30 08:27:00,0.68919,0.68922,0.68906,0.6891,169199997.0
2005-03-30 08:28:00,0.68907,0.68927,0.68902,0.68909,170200003.0
2005-03-30 08:29:00,0.68912,0.6893,0.68908,0.68914,153600000.0
2005-03-30 08:30:00,0.68919,0.68927,0.68902,0.68906,96500000.0
2005-03-30 08:31:00,0.68901,0.68923,0.689,0.68909,184399997.0
2005-03-30 08:32:00,0.68907,0.68917,0.689,0.68907,173600001.0
2005-03-30 08:33:00,0.6891,0.68914,0.68902,0.68909,141799999.0
2005-03-30 08:34:00,0.68912,0.68916,0.68889,0.68909,168899997.0
2005-03-30 08:35:00,0.68903,0.68919,0.68903,0.68909,174200001.0
2005-03-30 08:36:00,0.68909,0.68915,0.68896,0.68902,132599999.0
2005-03-30 08:37:00,0.68917,0.6893,0.68906,0.68927,126099997.0
2005-03-30 08:38:00,0.68914,0.68921,0.68908,0.68911,150400003.0
2005-03-30 08:39:00,0.68927,0.6893,0.6891,0.6892,178200000.0
2005-03-30 08:40:00,0.68917,0.68924,0.68907,0.68921,123200002.0
2005-03-30 08:41:00,0.68928,0.68931,0.68898,0.68912,182900005.0
2005-03-30 08:42:00,0.68924,0.68929,0.6891,0.68915,96899998.0
2005-03-30 08:43:00,0.68928,0.68929,0.68913,0.6892,240100001.0
2005-03-30 08:44:00,0.689,0.68924,0.68896,0.68916,154800000.0
2005-03-30 08:45:00,0.68914,0.68941,0.68912,0.68919,139599999.0
2005-03-30 08:46:00,0.6891,0.68938,0.68907,0.68938,221299999.0
2005-03-30 08:47:00,0.68928,0.68935,0.68919,0.68929,142100001.0
2005-03-30 08:48:00,0.68907,0.68927,0.68905,0.68927,177899998.0
2005-03-30 08:49:00,0.68929,0.68933,0.68896,0.68905,217999997.0
2005-03-30 08:50:00,0.6891,0.68914,0.68899,0.68903,389999997.0
2005-03-30 08:51:00,0.689,0.68907,0.68889,0.68904,178699994.0
2005-03-30 08:52:00,0.6889,0.68905,0.68888,0.68905,291899996.0
2005-03-30 08:53:00,0.68888,0.68909,0.68883,0.68885,42000000.0
2005-03-30 08:54:00,0.68878,0.68887,0.68851,0.68881,306699998.0
2005-03-30 08:55:00,0.68872,0.68883,0.68855,0.68869,152500003.0
2005-03-30 08:56:00,0.68884,0.68889,0.68863,0.68879,104000002.0
2005-03-30 08:57:00,0.68897,0.68902,0.68881,0.68885,242699997.0
2005-03-30 08:58:00,0.68858,0.68882,0.68858,0.68874,246299996.0
2005-03-30 08:59:00,0.68886,0.68903,0.68877,0.68896,245299998.0
2005-03-30 09:00:00,0.68897,0.68899,0.68876,0.68885,197600005.0
2005-03-30 09:01:00,0.68892,0.68898,0.68872,0.68882,179700005.0
2005-03-30 09:02:00,0.68878,0.68896,0.68878,0.68889,28100000.0
2005-03-30 09:03:00,0.68901,0.68904,0.68876,0.68887,53100001.0
2005-03-30 09:04:00,0.68887,0.68894,0.68875,0.68888,151499997.0
2005-03-30 09:05:00,0.68888,0.68908,0.68887,0.68895,138899997.0
2005-03-30 09:06:00,0.68866,0.68888,0.68857,0.68881,230400002.0
2005-03-30 09:07:00,0.68892,0.68898,0.68883,0.68889,60800000.0
2005-03-30 09:08:00,0.6888,0.68907,0.68878,0.68902,166800003.0
2005-03-30 09:09:00,0.68896,0.68916,0.6889,0.68905,217399999.0
2005-03-30 09:10:00,0.68893,0.68928,0.68889,0.68928,134100003.0
2005-03-30 09:11:00,0.6893,0.68936,0.68919,0.68935,181199997.0
2005-03-30 09:12:00,0.68915,0.68932,0.68908,0.68922,83900002.0
2005-03-30 09:13:00,0.68927,0.68933,0.68917,0.68926,43700000.0
2005-03-30 09:14:00,0.68922,0.68948,0.68916,0.68931,272399998.0
2005-03-30 09:15:00,0.6894,0.68953,0.68928,0.68939,253000001.0
2005-03-30 09:16:00,0.68953,0.68955,0.6894,0.68953,223699999.0
2005-03-30 09:17:00,0.68951,0.68964,0.68945,0.68952,204199999.0
2005-03-30 09:18:00,0.68933,0.68968,0.68933,0.68947,271800003.0
2005-03-30 09:19:00,0.68957,0.68962,0.6893,0.68948,291000005.0
2005-03-30 09:20:00,0.68942,0.68951,0.68936,0.68948,151999995.0
2005-03-30 09:21:00,0.68956,0.68973,0.68951,0.6897,157999999.0
2005-03-30 09:22:00,0.68963,0.68968,0.68939,0.6895,152000001.0
2005-03-30 09:23:00,0.68952,0.6896,0.68944,0.68958,110300001.0
2005-03-30 09:24:00,0.68955,0.68963,0.68948,0.6896,194400003.0
2005-03-30 09:25:00,0.68943,0.68962,0.68935,0.68952,146800003.0
2005-03-30 09:26:00,0.68945,0.68953,0.68928,0.68928,114900003.0
2005-03-30 09:27:00,0.68932,0.68945,0.68925,0.68937,125900002.0
2005-03-30 09:28:00,0.68931,0.68941,0.68926,0.68932,159500000.0
2005-03-30 09:29:00,0.6893,0.68949,0.68928,0.68949,141099996.0
2005-03-30 09:30:00,0.68951,0.68958,0.68939,0.68956,183300000.0
2005-03-30 09:31:00,0.6894,0.68954,0.68933,0.68952,130200002.0
2005-03-30 09:32:00,0.6895,0.68958,0.68937,0.68954,196899999.0
2005-03-30 09:33:00,0.68946,0.68966,0.68941,0.68947,98599998.0
2005-03-30 09:34:00,0.68961,0.68966,0.68945,0.68953,242099997.0
2005-03-30 09:35:00,0.6896,0.68977,0.68953,0.68965,188199996.0
2005-03-30 09:36:00,0.68967,0.68981,0.68967,0.68971,211300003.0
2005-03-30 09:37:00,0.68966,0.68977,0.6896,0.6897,228700000.0
2005-03-30 09:38:00,0.68975,0.68978,0.68964,0.68975,147599999.0
2005-03-30 09:39:00,0.68977,0.68982,0.68962,0.68964,231000003.0
2005-03-30 09:40:00,0.68968,0.68975,0.6896,0.6897,88499999.0
2005-03-30 09:41:00,0.6896,0.68981,0.6896,0.68976,208700003.0
2005-03-30 09:42:00,0.68961,0.68978,0.6895,0.68978,238000003.0
2005-03-30 09:43:00,0.6897,0.6897,0.68949,0.68965,140099999.0
2005-03-30 09:44:00,0.68945,0.68977,0.68945,0.68954,104199999.0
2005-03-30 09:45:00,0.68943,0.68961,0.68935,0.68953,269900005.0
2005-03-30 09:46:00,0.68943,0.68958,0.68939,0.68939,173100003.0
2005-03-30 09:47:00,0.68953,0.68968,0.68946,0.68966,149499998.0
2005-03-30 09:48:00,0.68951,0.68971,0.68951,0.68967,136299995.0
2005-03-30 09:49:00,0.68967,0.68969,0.68954,0.68963,249099996.0
2005-03-30 09:50:00,0.68946,0.68976,0.68939,0.68969,189799996.0
2005-03-30 09:51:00,0.68961,0.68978,0.68956,0.68976,124599998.0
2005-03-30 09:52:00,0.6899,0.68995,0.68968,0.68975,299199995.0
2005-03-30 09:53:00,0.6899,0.68993,0.68967,0.68985,167699998.0
2005-03-30 09:54:00,0.69,0.69,0.68978,0.68997,73600000.0
2005-03-30 09:55:00,0.68995,0.69003,0.68986,0.68995,242200000.0
2005-03-30 09:56:00,0.69,0.69004,0.68975,0.6899,212600005.0
2005-03-30 09:57:00,0.68995,0.68999,0.68977,0.68985,141000002.0
2005-03-30 09:58:00,0.68963,0.68994,0.68963,0.68977,220499995.0
2005-03-30 09:59:00,0.68973,0.68988,0.68969,0.68975,177500000.0
2005-03-30 10:00:00,0.6897,0.68998,0.68963,0.68998,109599999.0
2005-03-30 10:01:00,0.68988,0.69001,0.68978,0.68978,126499997.0
2005-03-30 10:02:00,0.6896,0.68985,0.68959,0.68971,167599999.0
2005-03-30 10:03:00,0.68973,0.68977,0.68954,0.68974,249399995.0
2005-03-30 10:04:00,0.68971,0.68977,0.68953,0.68967,240900006.0
2005-03-30 10:05:00,0.6897,0.68978,0.68966,0.68968,300900002.0
2005-03-30 10:06:00,0.6895,0.6897,0.68945,0.68968,87400000.0
2005-03-30 10:07:00,0.68968,0.68976,0.68968,0.68976,191699996.0
2005-03-30 10:08:00,0.68965,0.68976,0.68952,0.68974,231999994.0
2005-03-30 10:09:00,0.68953,0.68979,0.68942,0.68977,117800000.0
2005-03-30 10:10:00,0.68956,0.68978,0.68951,0.6897,122100001.0
2005-03-30 10:11:00,0.6897,0.68974,0.68942,0.6896,118599999.0
2005-03-30 10:12:00,0.68963,0.6897,0.68955,0.68964,65500000.0
2005-03-30 10:13:00,0.68967,0.68969,0.6894,0.68952,141399997.0
2005-03-30 10:14:00,0.68933,0.6898,0.68933,0.68954,120000000.0
2005-03-30 10:15:00,0.68953,0.68953,0.6893,0.68943,209499998.0
2005-03-30 10:16:00,0.6895,0.68957,0.68927,0.6894,175000002.0
2005-03-30 10:17:00,0.68939,0.68959,0.68927,0.68939,231599997.0
2005-03-30 10:18:00,0.68948,0.68958,0.68929,0.68944,277500000.0
2005-03-30 10:19:00,0.68944,0.6895,0.68932,0.6895,73200001.0
2005-03-30 10:20:00,0.6896,0.6896,0.68931,0.68946,120300001.0
2005-03-30 10:21:00,0.68923,0.68948,0.6892,0.68948,220100000.0
2005-03-30 10:22:00,0.68932,0.68942,0.68904,0.68929,112600001.0
2005-03-30 10:23:00,0.68941,0.68949,0.68928,0.68928,182100003.0
2005-03-30 10:24:00,0.68937,0.68945,0.68918,0.68932,185800000.0
2005-03-30 10:25:00,0.6893,0.68937,0.68922,0.68927,256600004.0
2005-03-30 10:26:00,0.68931,0.6894,0.68917,0.68926,151799999.0
2005-03-30 10:27:00,0.68951,0.68951,0.68928,0.68937,131099998.0
2005-03-30 10:28:00,0.68925,0.68941,0.68912,0.68925,211599996.0
2005-03-30 10:29:00,0.68947,0.6895,0.68927,0.68934,266100001.0
2005-03-30 10:30:00,0.68939,0.68943,0.68918,0.68932,150699999.0
2005-03-30 10:31:00,0.68955,0.68956,0.68925,0.68925,209100003.0
2005-03-30 10:32:00,0.68928,0.68947,0.68923,0.6893,177199998.0
2005-03-30 10:33:00,0.68925,0.68936,0.68911,0.68917,228399999.0
2005-03-30 10:34:00,0.68917,0.68925,0.68903,0.68917,168799998.0
2005-03-30 10:35:00,0.68932,0.68935,0.68918,0.68925,171700003.0
2005-03-30 10:36:00,0.68942,0.68946,0.68916,0.68933,160199997.0
2005-03-30 10:37:00,0.6894,0.68948,0.68913,0.6894,219499997.0
2005-03-30 10:38:00,0.68942,0.6895,0.6893,0.6895,205800005.0
2005-03-30 10:39:00,0.68951,0.68958,0.68926,0.68951,238800002.0
2005-03-30 10:40:00,0.68933,0.68957,0.68931,0.6894,148100000.0
2005-03-30 10:41:00,0.68942,0.68944,0.68924,0.68943,111100002.0
2005-03-30 10:42:00,0.68944,0.6895,0.68917,0.68928,132599999.0
2005-03-30 10:43:00,0.68943,0.68963,0.68937,0.6896,129899998.0
2005-03-30 10:44:00,0.6896,0.68965,0.68945,0.68953,245600006.0
2005-03-30 10:45:00,0.68943,0.68956,0.68936,0.68953,117600002.0
2005-03-30 10:46:00,0.68932,0.6895,0.6893,0.68943,111700001.0
2005-03-30 10:47:00,0.68943,0.68959,0.68941,0.68949,159100000.0
2005-03-30 10:48:00,0.68925,0.68943,0.68917,0.68935,247600002.0
2005-03-30 10:49:00,0.68942,0.68944,0.68925,0.68938,144000000.0
2005-03-30 10:50:00,0.68923,0.6895,0.68923,0.68935,103100002.0
2005-03-30 10:51:00,0.68939,0.68948,0.68931,0.68947,152500000.0
2005-03-30 10:52:00,0.68951,0.68953,0.68926,0.68936,167999997.0
2005-03-30 10:53:00,0.6894,0.68949,0.68924,0.68942,163600001.0
2005-03-30 10:54:00,0.6894,0.68947,0.68931,0.68943,180300003.0
2005-03-30 10:55:00,0.68958,0.68968,0.68932,0.68955,161000001.0
2005-03-30 10:56:00,0.68948,0.68961,0.68936,0.68953,78400001.0
2005-03-30 10:57:00,0.68945,0.68971,0.68938,0.68965,168199999.0
2005-03-30 10:58:00,0.6895,0.68974,0.6895,0.68971,124400001.0
2005-03-30 10:59:00,0.68963,0.6901,0.68962,0.6901,126299997.0
2005-03-30 11:00:00,0.68993,0.69009,0.68982,0.68998,164599998.0
2005-03-30 11:01:00,0.69001,0.69008,0.68982,0.68982,207799998.0
2005-03-30 11:02:00,0.68976,0.68986,0.68964,0.68965,216500002.0
2005-03-30 11:03:00,0.68975,0.68983,0.68956,0.68956,50300000.0
2005-03-30 11:04:00,0.68948,0.6897,0.68937,0.6897,251000004.0
2005-03-30 11:05:00,0.6896,0.68962,0.68892,0.68898,221900004.0
2005-03-30 11:06:00,0.68891,0.68908,0.68882,0.68904,121900000.0
2005-03-30 11:07:00,0.68902,0.68909,0.68887,0.68902,229200000.0
2005-03-30 11:08:00,0.689,0.68911,0.68884,0.68904,106400002.0
2005-03-30 11:09:00,0.68908,0.68918,0.68886,0.68894,144400001.0
2005-03-30 11:10:00,0.68885,0.68901,0.68875,0.68901,186000000.0
2005-03-30 11:11:00,0.689,0.68918,0.68889,0.6891,148599997.0
2005-03-30 11:12:00,0.689,0.68906,0.6889,0.68902,178600000.0
2005-03-30 11:13:00,0.68898,0.68905,0.68884,0.68885,134000002.0
2005-03-30 11:14:00,0.68887,0.68893,0.68853,0.68856,198800001.0
2005-03-30 11:15:00,0.68862,0.6888,0.68853,0.6888,182799996.0
2005-03-30 11:16:00,0.68873,0.68875,0.68847,0.6885,240700005.0
2005-03-30 11:17:00,0.68863,0.68866,0.68843,0.68853,285599995.0
2005-03-30 11:18:00,0.68853,0.68871,0.68846,0.68871,193000000.0
2005-03-30 11:19:00,0.68863,0.68865,0.68844,0.68858,196899995.0
2005-03-30 11:20:00,0.6885,0.68855,0.68833,0.6885,237099998.0
2005-03-30 11:21:00,0.68862,0.68862,0.68839,0.68843,211999998.0
2005-03-30 11:22:00,0.68844,0.68851,0.68838,0.68847,151699999.0
2005-03-30 11:23:00,0.68863,0.68865,0.68845,0.68851,193300002.0
2005-03-30 11:24:00,0.6885,0.68862,0.68847,0.68857,149500001.0
2005-03-30 11:25:00,0.68842,0.68865,0.6884,0.68862,218199996.0
2005-03-30 11:26:00,0.68856,0.68879,0.68856,0.68877,98099997.0
2005-03-30 11:27:00,0.68866,0.68873,0.68858,0.68867,281499999.0
2005-03-30 11:28:00,0.68858,0.68868,0.68846,0.68855,269800000.0
2005-03-30 11:29:00,0.6886,0.68868,0.68848,0.68866,152000000.0
2005-03-30 11:30:00,0.68848,0.68878,0.68844,0.68878,190099999.0
2005-03-30 11:31:00,0.68871,0.6888,0.68864,0.68874,163899998.0
2005-03-30 11:32:00,0.68868,0.68879,0.68856,0.68871,128600002.0
2005-03-30 11:33:00,0.68877,0.68877,0.68855,0.68862,209700008.0
2005-03-30 11:34:00,0.68868,0.68881,0.68863,0.68868,83800001.0
2005-03-30 11:35:00,0.6887,0.68887,0.68868,0.68872,257099997.0
2005-03-30 11:36:00,0.68875,0.68893,0.68865,0.68875,159599999.0
2005-03-30 11:37:00,0.68864,0.68864,0.68844,0.68853,140499998.0
2005-03-30 11:38:00,0.68843,0.68867,0.68843,0.68866,162799998.0
2005-03-30 11:39:00,0.68861,0.68871,0.68854,0.68868,187300001.0
2005-03-30 11:40:00,0.68871,0.6888,0.68859,0.68864,117299997.0
2005-03-30 11:41:00,0.68871,0.68873,0.68837,0.68847,78000001.0
2005-03-30 11:42:00,0.68825,0.68851,0.68821,0.68838,154400001.0
2005-03-30 11:43:00,0.68832,0.6886,0.68832,0.6886,211400000.0
2005-03-30 11:44:00,0.68859,0.68861,0.68823,0.68834,232800000.0
2005-03-30 11:45:00,0.68848,0.68848,0.68827,0.68835,204900002.0
2005-03-30 11:46:00,0.68837,0.68844,0.68824,0.68828,136000000.0
2005-03-30 11:47:00,0.68832,0.68847,0.68825,0.68843,86300000.0
2005-03-30 11:48:00,0.68831,0.68845,0.68831,0.68842,151499999.0
2005-03-30 11:49:00,0.68839,0.68843,0.68801,0.68816,120900000.0
2005-03-30 11:50:00,0.68803,0.68817,0.68799,0.68813,179800004.0
2005-03-30 11:51:00,0.68822,0.68822,0.68786,0.68793,282599996.0
2005-03-30 11:52:00,0.68787,0.68803,0.68784,0.68789,159200001.0
2005-03-30 11:53:00,0.68807,0.68807,0.6878,0.68795,164700000.0
2005-03-30 11:54:00,0.68791,0.68799,0.68777,0.68786,243199995.0
2005-03-30 11:55:00,0.68801,0.68801,0.68761,0.68771,149199998.0
2005-03-30 11:56:00,0.68777,0.68787,0.68756,0.68761,263600004.0
2005-03-30 11:57:00,0.68775,0.68778,0.68757,0.68774,111200001.0
2005-03-30 11:58:00,0.68765,0.68775,0.68738,0.68742,43900000.0
2005-03-30 11:59:00,0.68743,0.68757,0.68735,0.68752,182499997.0
2005-03-30 12:00:00,0.68741,0.68806,0.68736,0.6879,323099997.0
2005-03-30 12:01:00,0.68797,0.68803,0.68785,0.6879,217300000.0
2005-03-30 12:02:00,0.68787,0.68787,0.6876,0.68777,235499999.0
2005-03-30 12:03:00,0.6877,0.68771,0.68753,0.68753,173999996.0
2005-03-30 12:04:00,0.68746,0.68761,0.68741,0.68757,139800001.0
2005-03-30 12:05:00,0.68761,0.68776,0.68749,0.68767,272000003.0
2005-03-30 12:06:00,0.68775,0.68786,0.68771,0.68782,177800001.0
2005-03-30 12:07:00,0.68783,0.68787,0.68763,0.68763,192500003.0
2005-03-30 12:08:00,0.68768,0.6878,0.68755,0.68767,135399997.0
2005-03-30 12:09:00,0.68766,0.68779,0.68755,0.68759,214199998.0
2005-03-30 12:10:00,0.68753,0.68775,0.68746,0.68768,156100002.0
2005-03-30 12:11:00,0.68783,0.68792,0.68772,0.68784,210800003.0
2005-03-30 12:12:00,0.68766,0.68797,0.68764,0.68786,207100001.0
2005-03-30 12:13:00,0.68797,0.6881,0.68779,0.68781,79800001.0
2005-03-30 12:14:00,0.68783,0.68811,0.68783,0.6879,194100004.0
2005-03-30 12:15:00,0.68798,0.68799,0.68765,0.68773,158699998.0
2005-03-30 12:16:00,0.68778,0.68788,0.68763,0.68782,106199998.0
2005-03-30 12:17:00,0.68786,0.68792,0.68775,0.6879,163300000.0
2005-03-30 12:18:00,0.68783,0.68783,0.6876,0.68774,209400001.0
2005-03-30 12:19:00,0.6879,0.68792,0.68761,0.6877,148800002.0
2005-03-30 12:20:00,0.6878,0.68787,0.68753,0.68761,164599996.0
2005-03-30 12:21:00,0.6877,0.68798,0.6877,0.68777,262800002.0
2005-03-30 12:22:00,0.68777,0.6878,0.68754,0.68774,302699999.0
2005-03-30 12:23:00,0.68778,0.68793,0.68769,0.6879,129799999.0
2005-03-30 12:24:00,0.6878,0.68795,0.68777,0.68788,145600003.0
2005-03-30 12:25:00,0.68783,0.68799,0.68779,0.68798,249899998.0
2005-03-30 12:26:00,0.68778,0.68795,0.68776,0.68794,144799999.0
2005-03-30 12:27:00,0.68785,0.68809,0.68781,0.68809,341099997.0
2005-03-30 12:28:00,0.68817,0.6882,0.68798,0.68809,177500001.0
2005-03-30 12:29:00,0.68805,0.68819,0.68792,0.68818,190200005.0
2005-03-30 12:30:00,0.68812,0.68823,0.68806,0.68811,225900000.0
2005-03-30 12:31:00,0.6882,0.68825,0.68814,0.68815,150200000.0
2005-03-30 12:32:00,0.68803,0.68825,0.68801,0.68825,22600000.0
2005-03-30 12:33:00,0.68819,0.68838,0.68814,0.68838,179200002.0
2005-03-30 12:34:00,0.68827,0.68839,0.68819,0.68831,60000000.0
2005-03-30 12:35:00,0.6883,0.68831,0.68803,0.6882,204700001.0
2005-03-30 12:36:00,0.68815,0.68825,0.68809,0.68824,193300003.0
2005-03-30 12:37:00,0.6882,0.68833,0.68811,0.68811,255999998.0
2005-03-30 12:38:00,0.6881,0.68826,0.6881,0.68819,101299996.0
2005-03-30 12:39:00,0.68817,0.68832,0.68807,0.68832,119799999.0
2005-03-30 12:40:00,0.68802,0.68829,0.68801,0.68826,143000001.0
2005-03-30 12:41:00,0.6882,0.68829,0.68812,0.68827,150599997.0
2005-03-30 12:42:00,0.68809,0.68825,0.68799,0.68823,264099994.0
2005-03-30 12:43:00,0.68805,0.68815,0.68796,0.68808,220800002.0
2005-03-30 12:44:00,0.68805,0.68813,0.68795,0.68809,198900001.0
2005-03-30 12:45:00,0.68806,0.68817,0.68806,0.68806,106999997.0
2005-03-30 12:46:00,0.688,0.6882,0.68797,0.68816,181499999.0
2005-03-30 12:47:00,0.6881,0.68815,0.68798,0.68811,125099997.0
2005-03-30 12:48:00,0.68814,0.68823,0.68791,0.68794,208400002.0
2005-03-30 12:49:00,0.68827,0.68831,0.68799,0.68807,66300001.0
2005-03-30 12:50:00,0.68802,0.68811,0.68798,0.68809,44300000.0
2005-03-30 12:51:00,0.68808,0.68816,0.68799,0.68801,196200000.0
2005-03-30 12:52:00,0.68822,0.68825,0.68808,0.68825,246000004.0
2005-03-30 12:53:00,0.68814,0.68819,0.688,0.6881,184000000.0
2005-03-30 12:54:00,0.68812,0.68818,0.68795,0.68803,218200000.0
2005-03-30 12:55:00,0.68814,0.68824,0.68805,0.68805,90900002.0
2005-03-30 12:56:00,0.68792,0.68806,0.68784,0.68803,158499998.0
2005-03-30 12:57:00,0.68795,0.68813,0.68786,0.68808,126199997.0
2005-03-30 12:58:00,0.68795,0.6881,0.68792,0.68796,153299996.0
2005-03-30 12:59:00,0.68791,0.68814,0.68791,0.68794,219999998.0
2005-03-30 13:00:00,0.68802,0.68811,0.68801,0.68809,144999999.0
2005-03-30 13:01:00,0.6881,0.68814,0.68794,0.688,141100000.0
2005-03-30 13:02:00,0.68809,0.68822,0.68802,0.68814,159499999.0
2005-03-30 13:03:00,0.68817,0.68831,0.68813,0.68815,131000004.0
2005-03-30 13:04:00,0.6882,0.68825,0.68797,0.68821,192600002.0
2005-03-30 13:05:00,0.6882,0.68827,0.68802,0.68816,110400000.0
2005-03-30 13:06:00,0.6883,0.6883,0.68785,0.68793,133200002.0
2005-03-30 13:07:00,0.6882,0.68822,0.68802,0.6881,164599998.0
2005-03-30 13:08:00,0.68788,0.68805,0.6878,0.68781,141599999.0
2005-03-30 13:09:00,0.68812,0.68814,0.68793,0.68799,69799998.0
2005-03-30 13:10:00,0.688,0.68818,0.68797,0.68818,135700000.0
2005-03-30 13:11:00,0.6881,0.6882,0.68794,0.68803,151800003.0
2005-03-30 13:12:00,0.68792,0.68809,0.68792,0.68809,118899999.0
2005-03-30 13:13:00,0.68812,0.68815,0.68795,0.68803,224199999.0
2005-03-30 13:14:00,0.68793,0.68816,0.68793,0.68811,160300001.0
2005-03-30 13:15:00,0.6877,0.68805,0.6877,0.68793,130599998.0
2005-03-30 13:16:00,0.68792,0.68803,0.68786,0.68801,180000001.0
2005-03-30 13:17:00,0.68803,0.68807,0.68789,0.68806,229100003.0
2005-03-30 13:18:00,0.68767,0.68802,0.68767,0.688,117599998.0
2005-03-30 13:19:00,0.68803,0.68807,0.68776,0.68788,228000000.0
2005-03-30 13:20:00,0.688,0.68804,0.6878,0.68799,56700000.0
2005-03-30 13:21:00,0.688,0.68811,0.68796,0.68806,107600000.0
2005-03-30 13:22:00,0.68798,0.68811,0.68786,0.68809,140400005.0
2005-03-30 13:23:00,0.68798,0.68808,0.68785,0.68798,232100003.0
2005-03-30 13:24:00,0.68773,0.68808,0.68773,0.68803,155600003.0
2005-03-30 13:25:00,0.68778,0.68789,0.68769,0.68769,190700001.0
2005-03-30 13:26:00,0.68768,0.68775,0.68756,0.68767,196000000.0
2005-03-30 13:27:00,0.68768,0.68781,0.68762,0.68778,278200000.0
2005-03-30 13:28:00,0.68758,0.68772,0.68758,0.68768,95900002.0
2005-03-30 13:29:00,0.68777,0.68781,0.68746,0.68765,197499999.0
2005-03-30 13:30:00,0.6878,0.6878,0.68751,0.68763,282299998.0
2005-03-30 13:31:00,0.68766,0.68778,0.68759,0.68777,134600000.0
2005-03-30 13:32:00,0.68775,0.68783,0.68756,0.6876,241200001.0
2005-03-30 13:33:00,0.68777,0.68782,0.68755,0.68761,251100001.0
2005-03-30 13:34:00,0.68747,0.68757,0.6874,0.68757,206899998.0
2005-03-30 13:35:00,0.6876,0.68786,0.6876,0.68783,234699995.0
2005-03-30 13:36:00,0.68793,0.688,0.68779,0.68799,221899997.0
2005-03-30 13:37:00,0.68791,0.68798,0.68783,0.6879,146100000.0
2005-03-30 13:38:00,0.68788,0.68797,0.68777,0.68779,221399996.0
2005-03-30 13:39:00,0.68777,0.68785,0.68767,0.68783,236799998.0
2005-03-30 13:40:00,0.68781,0.68796,0.68767,0.68796,189700000.0
2005-03-30 13:41:00,0.68788,0.68796,0.68782,0.68786,176400003.0
2005-03-30 13:42:00,0.68776,0.68794,0.68771,0.6878,166599997.0
2005-03-30 13:43:00,0.68778,0.68795,0.68776,0.68787,153299999.0
2005-03-30 13:44:00,0.68775,0.68792,0.68775,0.68785,77600001.0
2005-03-30 13:45:00,0.68787,0.68792,0.68776,0.68782,209600002.0
2005-03-30 13:46:00,0.68787,0.68792,0.68766,0.68771,232200005.0
2005-03-30 13:47:00,0.68773,0.68789,0.68768,0.6878,305700000.0
2005-03-30 13:48:00,0.68763,0.68774,0.68751,0.68763,151799997.0
2005-03-30 13:49:00,0.6877,0.6877,0.68747,0.68756,219700000.0
2005-03-30 13:50:00,0.68765,0.68769,0.68745,0.68764,208500003.0
2005-03-30 13:51:00,0.68772,0.68785,0.68761,0.68775,193200004.0
2005-03-30 13:52:00,0.6878,0.68786,0.68769,0.68771,80700000.0
2005-03-30 13:53:00,0.68785,0.68787,0.68765,0.68775,125200001.0
2005-03-30 13:54:00,0.68763,0.68787,0.68756,0.68779,134400005.0
2005-03-30 13:55:00,0.68775,0.68784,0.68766,0.68776,314499998.0
2005-03-30 13:56:00,0.6876,0.6879,0.6876,0.68789,82199999.0
2005-03-30 13:57:00,0.68768,0.68783,0.68766,0.68781,182799998.0
2005-03-30 13:58:00,0.68787,0.68791,0.68755,0.68776,282200001.0
2005-03-30 13:59:00,0.68785,0.68797,0.68781,0.68787,95999998.0
2005-03-30 14:00:00,0.68773,0.68801,0.68768,0.68787,186600002.0
2005-03-30 14:01:00,0.68773,0.68792,0.68766,0.6878,191299998.0
2005-03-30 14:02:00,0.68766,0.68788,0.68763,0.68779,218999998.0
2005-03-30 14:03:00,0.68781,0.68785,0.68771,0.68771,156099999.0
2005-03-30 14:04:00,0.68783,0.68795,0.68779,0.68792,228300000.0
2005-03-30 14:05:00,0.68788,0.68795,0.68767,0.68787,152800001.0
2005-03-30 14:06:00,0.68778,0.68791,0.68764,0.68776,150699999.0
2005-03-30 14:07:00,0.68775,0.68786,0.68763,0.68772,323799997.0
2005-03-30 14:08:00,0.68763,0.6877,0.68743,0.68743,107600001.0
2005-03-30 14:09:00,0.68761,0.68779,0.6875,0.68768,209499998.0
2005-03-30 14:10:00,0.68746,0.68774,0.68742,0.68762,226799998.0
2005-03-30 14:11:00,0.68758,0.68766,0.68746,0.68751,175699999.0
2005-03-30 14:12:00,0.68744,0.6875,0.68726,0.68732,49000000.0
2005-03-30 14:13:00,0.6876,0.6876,0.68725,0.68745,141800003.0
2005-03-30 14:14:00,0.68751,0.68753,0.68728,0.68735,190799997.0
2005-03-30 14:15:00,0.68735,0.68748,0.68729,0.68731,79000000.0
2005-03-30 14:16:00,0.68727,0.6875,0.68727,0.68747,101400002.0
2005-03-30 14:17:00,0.6875,0.68753,0.68734,0.68747,193200002.0
2005-03-30 14:18:00,0.68735,0.68753,0.68735,0.68752,101899998.0
2005-03-30 14:19:00,0.68753,0.68769,0.68748,0.68769,142800001.0
2005-03-30 14:20:00,0.68744,0.68764,0.68741,0.68752,144999998.0
2005-03-30 14:21:00,0.68763,0.68768,0.68736,0.68736,61000000.0
2005-03-30 14:22:00,0.68748,0.68759,0.68739,0.68754,199500000.0
2005-03-30 14:23:00,0.68735,0.68753,0.68733,0.6875,162399999.0
2005-03-30 14:24:00,0.68751,0.68761,0.68739,0.6875,212399996.0
2005-03-30 14:25:00,0.68734,0.68741,0.68717,0.68723,164300000.0
2005-03-30 14:26:00,0.68725,0.68739,0.68716,0.68724,149800002.0
2005-03-30 14:27:00,0.68727,0.68758,0.68719,0.68756,96400002.0
2005-03-30 14:28:00,0.68737,0.68754,0.68732,0.68751,58300000.0
2005-03-30 14:29:00,0.68757,0.68759,0.68735,0.68749,213399999.0
2005-03-30 14:30:00,0.68755,0.68759,0.68739,0.68744,150400000.0
2005-03-30 14:31:00,0.68745,0.6876,0.68729,0.68732,61500000.0
2005-03-30 14:32:00,0.68756,0.68771,0.68743,0.68771,251900000.0
2005-03-30 14:33:00,0.68772,0.68783,0.68753,0.6876,168599996.0
2005-03-30 14:34:00,0.68765,0.68776,0.68754,0.6876,211199999.0
2005-03-30 14:35:00,0.68764,0.68772,0.68749,0.68767,131999999.0
2005-03-30 14:36:00,0.68748,0.68756,0.68736,0.68744,119499998.0
2005-03-30 14:37:00,0.68736,0.6875,0.68728,0.68728,174499997.0
2005-03-30 14:38:00,0.68719,0.68737,0.68713,0.68737,224300002.0
2005-03-30 14:39:00,0.68732,0.68751,0.68731,0.68745,195699999.0
2005-03-30 14:40:00,0.6874,0.68741,0.6871,0.6872,157900002.0
2005-03-30 14:41:00,0.6873,0.68735,0.68721,0.6873,172800001.0
2005-03-30 14:42:00,0.68742,0.68754,0.68716,0.68742,154900004.0
2005-03-30 14:43:00,0.68735,0.68753,0.68725,0.68735,264700001.0
2005-03-30 14:44:00,0.68727,0.68764,0.6871,0.68764,165700001.0
2005-03-30 14:45:00,0.68773,0.68779,0.68756,0.68765,211199996.0
2005-03-30 14:46:00,0.68763,0.68784,0.68753,0.68781,203099997.0
2005-03-30 14:47:00,0.68773,0.68781,0.68741,0.68754,228500001.0
2005-03-30 14:48:00,0.68756,0.68787,0.68754,0.68786,170699997.0
2005-03-30 14:49:00,0.68783,0.68788,0.6877,0.68774,91900000.0
2005-03-30 14:50:00,0.68783,0.6879,0.68772,0.68788,176999997.0
2005-03-30 14:51:00,0.6878,0.68795,0.68778,0.68784,162200002.0
2005-03-30 14:52:00,0.68762,0.68774,0.68753,0.68757,121900001.0
2005-03-30 14:53:00,0.68788,0.68791,0.68775,0.68775,117800000.0
2005-03-30 14:54:00,0.68752,0.6879,0.68752,0.68777,185900002.0
2005-03-30 14:55:00,0.68783,0.68785,0.68761,0.68775,90300001.0
2005-03-30 14:56:00,0.68783,0.68785,0.68773,0.6878,97000000.0
2005-03-30 14:57:00,0.68776,0.68786,0.68767,0.68777,142500000.0
2005-03-30 14:58:00,0.68773,0.68789,0.68767,0.68781,188099999.0
2005-03-30 14:59:00,0.68763,0.68782,0.68763,0.68774,94399998.0
2005-03-30 15:00:00,0.68766,0.68788,0.68761,0.6878,121000001.0
2005-03-30 15:01:00,0.68783,0.68786,0.68767,0.68786,316799995.0
2005-03-30 15:02:00,0.68766,0.68796,0.68764,0.68793,273999997.0
2005-03-30 15:03:00,0.68795,0.688,0.68767,0.68767,195799996.0
2005-03-30 15:04:00,0.68761,0.68783,0.68761,0.68772,193999999.0
2005-03-30 15:05:00,0.68783,0.68786,0.68765,0.68774,214600002.0
2005-03-30 15:06:00,0.68782,0.68786,0.68764,0.68774,134700002.0
2005-03-30 15:07:00,0.68785,0.68785,0.68757,0.68765,165700003.0
2005-03-30 15:08:00,0.68754,0.68778,0.68751,0.68757,192199999.0
2005-03-30 15:09:00,0.6876,0.68786,0.68756,0.68775,167100003.0
2005-03-30 15:10:00,0.6878,0.68784,0.68759,0.68767,307099994.0
2005-03-30 15:11:00,0.68763,0.68781,0.68758,0.68781,239699999.0
2005-03-30 15:12:00,0.68749,0.68764,0.6874,0.68764,128300004.0
2005-03-30 15:13:00,0.68767,0.68775,0.68755,0.6876,155000003.0
2005-03-30 15:14:00,0.68725,0.68764,0.68721,0.68757,127500000.0
2005-03-30 15:15:00,0.68753,0.68779,0.6875,0.68779,105300002.0
2005-03-30 15:16:00,0.6877,0.68777,0.68752,0.6877,207799998.0
2005-03-30 15:17:00,0.68766,0.68788,0.68761,0.68781,111000002.0
2005-03-30 15:18:00,0.6876,0.68786,0.6876,0.68781,134800001.0
2005-03-30 15:19:00,0.68763,0.68778,0.68759,0.68763,140399999.0
2005-03-30 15:20:00,0.68775,0.68786,0.68768,0.68771,179799996.0
2005-03-30 15:21:00,0.68775,0.68788,0.68758,0.68774,171800000.0
2005-03-30 15:22:00,0.68781,0.68783,0.68768,0.68783,144499999.0
2005-03-30 15:23:00,0.68775,0.68792,0.68775,0.68789,131900003.0
2005-03-30 15:24:00,0.68778,0.68786,0.68776,0.68778,256400002.0
2005-03-30 15:25:00,0.68781,0.68796,0.68767,0.68796,189099999.0
2005-03-30 15:26:00,0.68778,0.68794,0.6877,0.68794,332700003.0
2005-03-30 15:27:00,0.68786,0.68809,0.68781,0.68797,309900000.0
2005-03-30 15:28:00,0.68793,0.68797,0.68782,0.68791,167799998.0
2005-03-30 15:29:00,0.68783,0.688,0.68783,0.68795,212200006.0
2005-03-30 15:30:00,0.68788,0.68803,0.68772,0.68795,241699997.0
2005-03-30 15:31:00,0.6877,0.68802,0.6877,0.68795,125600002.0
2005-03-30 15:32:00,0.68763,0.68786,0.68763,0.68775,229399992.0
2005-03-30 15:33:00,0.68763,0.68788,0.68763,0.68782,247899999.0
2005-03-30 15:34:00,0.68775,0.68788,0.68765,0.68776,258699999.0
2005-03-30 15:35:00,0.68795,0.68797,0.68778,0.68793,68999999.0
2005-03-30 15:36:00,0.68782,0.68807,0.68782,0.68805,206400000.0
2005-03-30 15:37:00,0.6879,0.68809,0.68786,0.68794,200199999.0
2005-03-30 15:38:00,0.68802,0.68813,0.68801,0.68806,162399997.0
2005-03-30 15:39:00,0.68802,0.68821,0.68798,0.68809,247599998.0
2005-03-30 15:40:00,0.68812,0.68832,0.68812,0.68822,135499999.0
2005-03-30 15:41:00,0.68817,0.68825,0.6881,0.6882,148100000.0
2005-03-30 15:42:00,0.68818,0.68828,0.68804,0.68814,184600000.0
2005-03-30 15:43:00,0.68833,0.6884,0.68822,0.68829,127700003.0
2005-03-30 15:44:00,0.6884,0.68859,0.6884,0.68856,101200000.0
2005-03-30 15:45:00,0.68855,0.68857,0.68831,0.68831,228300002.0
2005-03-30 15:46:00,0.68845,0.6886,0.68831,0.68856,171499998.0
2005-03-30 15:47:00,0.68865,0.68867,0.68844,0.68857,167100000.0
2005-03-30 15:48:00,0.68866,0.68875,0.68845,0.68864,255400000.0
2005-03-30 15:49:00,0.68869,0.68877,0.68857,0.6886,159800003.0
2005-03-30 15:50:00,0.68853,0.68869,0.6884,0.68862,208900002.0
2005-03-30 15:51:00,0.6886,0.68877,0.6886,0.68875,199200004.0
2005-03-30 15:52:00,0.68854,0.68868,0.68844,0.68859,82300000.0
2005-03-30 15:53:00,0.68843,0.68859,0.68834,0.68848,234799998.0
2005-03-30 15:54:00,0.68835,0.68867,0.68834,0.68867,247899994.0
2005-03-30 15:55:00,0.68867,0.68873,0.68844,0.68844,34300000.0
2005-03-30 15:56:00,0.68853,0.68863,0.68845,0.68858,89200000.0
2005-03-30 15:57:00,0.68853,0.68876,0.68853,0.68875,107800000.0
2005-03-30 15:58:00,0.68862,0.68875,0.68849,0.68869,197100001.0
2005-03-30 15:59:00,0.6888,0.68886,0.68864,0.68873,247499997.0
2005-03-30 16:00:00,0.68863,0.68874,0.68843,0.6886,178100002.0
2005-03-30 16:01:00,0.68868,0.68888,0.68858,0.68868,213899999.0
2005-03-30 16:02:00,0.68873,0.68875,0.68852,0.68859,125699997.0
2005-03-30 16:03:00,0.68863,0.68868,0.68848,0.68862,197400001.0
2005-03-30 16:04:00,0.68859,0.68878,0.68856,0.68868,340500010.0
2005-03-30 16:05:00,0.68858,0.68885,0.68856,0.6887,203000001.0
2005-03-30 16:06:00,0.68859,0.6887,0.68846,0.68869,119000000.0
2005-03-30 16:07:00,0.68872,0.68882,0.68851,0.68851,215199999.0
2005-03-30 16:08:00,0.68872,0.68882,0.68857,0.68862,153699997.0
2005-03-30 16:09:00,0.68851,0.68861,0.68841,0.68841,158299999.0
2005-03-30 16:10:00,0.68834,0.68841,0.68827,0.68829,233200002.0
2005-03-30 16:11:00,0.6884,0.68845,0.68824,0.68824,258400005.0
2005-03-30 16:12:00,0.68812,0.68837,0.68811,0.68823,114800000.0
2005-03-30 16:13:00,0.68832,0.68836,0.68814,0.68825,199899999.0
2005-03-30 16:14:00,0.68842,0.68847,0.6883,0.68838,70200000.0
2005-03-30 16:15:00,0.6883,0.68853,0.68828,0.68846,63900001.0
2005-03-30 16:16:00,0.68833,0.68843,0.68826,0.68826,117100001.0
2005-03-30 16:17:00,0.68835,0.68847,0.68821,0.68826,205000000.0
2005-03-30 16:18:00,0.68805,0.68844,0.68804,0.68844,238100004.0
2005-03-30 16:19:00,0.6885,0.68854,0.68818,0.68835,198499998.0
2005-03-30 16:20:00,0.68814,0.68849,0.68813,0.68848,235799997.0
2005-03-30 16:21:00,0.68824,0.68836,0.68816,0.68823,192699995.0
2005-03-30 16:22:00,0.68803,0.68837,0.68803,0.68832,176100001.0
2005-03-30 16:23:00,0.68823,0.68841,0.68823,0.68838,130800001.0
2005-03-30 16:24:00,0.68822,0.68852,0.68822,0.68837,221799997.0
2005-03-30 16:25:00,0.6883,0.68848,0.68828,0.68843,135099997.0
2005-03-30 16:26:00,0.68824,0.68833,0.68818,0.68828,88100002.0
2005-03-30 16:27:00,0.68839,0.68844,0.68818,0.68831,109100001.0
2005-03-30 16:28:00,0.68825,0.68851,0.68825,0.68848,86699998.0
2005-03-30 16:29:00,0.6885,0.68858,0.68836,0.68843,207600001.0
2005-03-30 16:30:00,0.68832,0.68851,0.68825,0.68844,184899997.0
2005-03-30 16:31:00,0.68832,0.68848,0.68829,0.68839,165899996.0
2005-03-30 16:32:00,0.68837,0.6885,0.6882,0.68827,176500001.0
2005-03-30 16:33:00,0.68834,0.68844,0.68825,0.68829,117999999.0
2005-03-30 16:34:00,0.68842,0.68853,0.68828,0.68841,218400002.0
2005-03-30 16:35:00,0.68842,0.68845,0.68811,0.68821,171500003.0
2005-03-30 16:36:00,0.68836,0.68845,0.68832,0.68838,177600002.0
2005-03-30 16:37:00,0.68841,0.68854,0.68833,0.68833,173100005.0
2005-03-30 16:38:00,0.68842,0.68847,0.6882,0.68839,205199995.0
2005-03-30 16:39:00,0.68846,0.68849,0.6882,0.68831,121400000.0
2005-03-30 16:40:00,0.68827,0.68835,0.68815,0.68827,246700003.0
2005-03-30 16:41:00,0.68816,0.68826,0.6881,0.68826,134200002.0
2005-03-30 16:42:00,0.68815,0.68824,0.68795,0.68822,198100004.0
2005-03-30 16:43:00,0.68815,0.68831,0.68809,0.6883,192600001.0
2005-03-30 16:44:00,0.68807,0.68832,0.68806,0.68832,204499998.0
2005-03-30 16:45:00,0.68827,0.68836,0.68825,0.68829,234700003.0
2005-03-30 16:46:00,0.68812,0.68834,0.68809,0.68828,183900002.0
2005-03-30 16:47:00,0.6882,0.68831,0.68816,0.68822,228500002.0
2005-03-30 16:48:00,0.68822,0.68827,0.68814,0.68814,192400001.0
2005-03-30 16:49:00,0.68808,0.68824,0.68802,0.6881,158099998.0
2005-03-30 16:50:00,0.68793,0.68819,0.68793,0.68804,280000003.0
2005-03-30 16:51:00,0.6882,0.68821,0.68788,0.68797,226000002.0
2005-03-30 16:52:00,0.68805,0.68811,0.68789,0.68795,195800001.0
2005-03-30 16:53:00,0.68803,0.68808,0.68786,0.68794,167099996.0
2005-03-30 16:54:00,0.68778,0.68808,0.68771,0.68802,196999997.0
2005-03-30 16:55:00,0.68805,0.68813,0.68794,0.68798,145099999.0
2005-03-30 16:56:00,0.68798,0.68808,0.68783,0.68784,123500004.0
2005-03-30 16:57:00,0.68802,0.68816,0.68795,0.68813,160700002.0
2005-03-30 16:58:00,0.68808,0.6882,0.68799,0.68813,80600000.0
2005-03-30 16:59:00,0.68793,0.68808,0.68785,0.68805,269800000.0
2005-03-30 17:00:00,0.688,0.68804,0.68785,0.68795,219399996.0
2005-03-30 17:01:00,0.6879,0.68811,0.68784,0.688,221800001.0
2005-03-30 17:02:00,0.68792,0.68802,0.68772,0.68783,72899999.0
2005-03-30 17:03:00,0.6879,0.68799,0.68787,0.68799,118900001.0
2005-03-30 17:04:00,0.68791,0.68807,0.68779,0.68789,190599998.0
2005-03-30 17:05:00,0.68786,0.68797,0.68779,0.6879,204099995.0
2005-03-30 17:06:00,0.68792,0.68801,0.68777,0.68777,155599997.0
2005-03-30 17:07:00,0.6879,0.68797,0.68765,0.68768,232000002.0
2005-03-30 17:08:00,0.68776,0.68793,0.68767,0.68791,115500002.0
2005-03-30 17:09:00,0.68792,0.68797,0.68783,0.68785,204299999.0
2005-03-30 17:10:00,0.68762,0.68776,0.68752,0.68772,138200000.0
2005-03-30 17:11:00,0.6878,0.6878,0.6876,0.68772,178000002.0
2005-03-30 17:12:00,0.68758,0.68775,0.68748,0.68768,92200000.0
2005-03-30 17:13:00,0.68756,0.68777,0.68743,0.68776,79800001.0
2005-03-30 17:14:00,0.68758,0.68771,0.68752,0.6876,207599995.0
2005-03-30 17:15:00,0.68763,0.68765,0.68746,0.68753,131500002.0
2005-03-30 17:16:00,0.68744,0.68754,0.68738,0.6875,163199998.0
2005-03-30 17:17:00,0.68758,0.68768,0.68749,0.6876,118799999.0
2005-03-30 17:18:00,0.68744,0.68769,0.68744,0.68769,69000001.0
2005-03-30 17:19:00,0.68778,0.68786,0.68748,0.6875,220199993.0
2005-03-30 17:20:00,0.68764,0.6877,0.68748,0.6876,165600001.0
2005-03-30 17:21:00,0.6877,0.6877,0.6875,0.6876,123800000.0
2005-03-30 17:22:00,0.6874,0.68765,0.68736,0.68748,246400003.0
2005-03-30 17:23:00,0.68741,0.68757,0.68735,0.68735,65900000.0
2005-03-30 17:24:00,0.68725,0.68759,0.68722,0.68756,171700002.0
2005-03-30 17:25:00,0.68748,0.6877,0.68748,0.68766,225499999.0
2005-03-30 17:26:00,0.68752,0.68777,0.68752,0.68776,176300000.0
2005-03-30 17:27:00,0.68778,0.6878,0.68758,0.68763,187399998.0
2005-03-30 17:28:00,0.68751,0.68774,0.68748,0.68769,98400000.0
2005-03-30 17:29:00,0.68775,0.6879,0.68767,0.68787,119299996.0
2005-03-30 17:30:00,0.6879,0.68791,0.68757,0.68762,96400000.0
2005-03-30 17:31:00,0.68769,0.68775,0.68755,0.68756,167300001.0
2005-03-30 17:32:00,0.68756,0.68778,0.68739,0.68778,242300001.0
2005-03-30 17:33:00,0.68775,0.6879,0.68765,0.68789,80900000.0
2005-03-30 17:34:00,0.68775,0.68788,0.68769,0.68788,216999998.0
2005-03-30 17:35:00,0.68791,0.68797,0.68779,0.68791,120200003.0
2005-03-30 17:36:00,0.68775,0.68797,0.68773,0.6879,203500000.0
2005-03-30 17:37:00,0.6879,0.68798,0.6876,0.68762,119599996.0
2005-03-30 17:38:00,0.68755,0.68768,0.68747,0.68752,225199997.0
2005-03-30 17:39:00,0.6876,0.68768,0.68741,0.68755,213900004.0
2005-03-30 17:40:00,0.68722,0.68773,0.68722,0.68771,109500000.0
2005-03-30 17:41:00,0.68758,0.6878,0.68755,0.68773,149900002.0
2005-03-30 17:42:00,0.68756,0.68782,0.68754,0.68776,149900000.0
2005-03-30 17:43:00,0.68783,0.68792,0.68774,0.68782,222500000.0
2005-03-30 17:44:00,0.6879,0.68794,0.68768,0.68786,127099998.0
2005-03-30 17:45:00,0.68775,0.68784,0.68766,0.68783,138199999.0
2005-03-30 17:46:00,0.68765,0.6879,0.68765,0.68776,178099995.0
2005-03-30 17:47:00,0.68783,0.68793,0.68782,0.6879,132399999.0
2005-03-30 17:48:00,0.68793,0.68795,0.68773,0.68789,107000003.0
2005-03-30 17:49:00,0.6878,0.68787,0.6876,0.6876,198099999.0
2005-03-30 17:50:00,0.68777,0.68781,0.68758,0.68765,160899996.0
2005-03-30 17:51:00,0.6875,0.68777,0.68747,0.68762,272600003.0
2005-03-30 17:52:00,0.68743,0.68773,0.68742,0.68761,113500003.0
2005-03-30 17:53:00,0.68753,0.68765,0.68738,0.68758,137300001.0
2005-03-30 17:54:00,0.68763,0.68763,0.68728,0.68745,178099999.0
2005-03-30 17:55:00,0.6875,0.68758,0.68746,0.68751,249199998.0
2005-03-30 17:56:00,0.68718,0.68746,0.68712,0.6874,121999999.0
2005-03-30 17:57:00,0.6874,0.68744,0.68725,0.68743,187799998.0
2005-03-30 17:58:00,0.68732,0.68757,0.68728,0.68747,269700002.0
2005-03-30 17:59:00,0.68751,0.68767,0.68739,0.68759,159200002.0
2005-03-30 18:00:00,0.6875,0.68757,0.68718,0.6875,203100002.0
2005-03-30 18:01:00,0.6875,0.68765,0.68723,0.68739,1128999999.0
2005-03-30 18:02:00,0.68737,0.68761,0.6872,0.68742,1283199992.0
2005-03-30 18:03:00,0.68732,0.68758,0.68723,0.68748,1747300002.0
2005-03-30 18:04:00,0.68746,0.68773,0.68724,0.68752,636600002.0
2005-03-30 18:05:00,0.68745,0.68763,0.68734,0.68746,1275399993.0
2005-03-30 18:06:00,0.68728,0.68757,0.68717,0.68754,1621899995.0
2005-03-30 18:07:00,0.6874,0.6876,0.6874,0.6876,951399989.0
2005-03-30 18:08:00,0.6876,0.6876,0.6876,0.6876,951399989.0
2005-03-30 18:09:00,0.68747,0.68772,0.68739,0.68755,951399989.0
2005-03-30 18:10:00,0.68757,0.68772,0.68743,0.68752,1132200005.0
2005-03-30 18:11:00,0.68762,0.68782,0.68753,0.68771,1040500004.0
2005-03-30 18:12:00,0.68751,0.68786,0.68751,0.68755,890000007.0
2005-03-30 18:13:00,0.68765,0.68781,0.68741,0.6875,970500007.0
2005-03-30 18:14:00,0.68748,0.68759,0.68739,0.68757,1790899998.0
2005-03-30 18:15:00,0.6875,0.68763,0.68732,0.68746,2135000000.0
2005-03-30 18:16:00,0.68746,0.68749,0.68715,0.68724,1222299989.0
2005-03-30 18:17:00,0.68734,0.68752,0.6872,0.68735,793199995.0
2005-03-30 18:18:00,0.68727,0.68747,0.68723,0.68736,919199997.0
2005-03-30 18:19:00,0.68733,0.68744,0.68712,0.68732,592899998.0
2005-03-30 18:20:00,0.6872,0.68751,0.68718,0.68749,491399999.0
2005-03-30 18:21:00,0.68744,0.68755,0.68718,0.68746,970099997.0
2005-03-30 18:22:00,0.6874,0.68762,0.68723,0.68748,869699995.0
2005-03-30 18:23:00,0.68768,0.68777,0.68746,0.68771,1446000006.0
2005-03-30 18:24:00,0.68754,0.68769,0.68742,0.68764,1008899997.0
2005-03-30 18:25:00,0.68763,0.68773,0.68747,0.68763,908699997.0
2005-03-30 18:26:00,0.68769,0.68777,0.68754,0.68776,1268400009.0
2005-03-30 18:27:00,0.68768,0.6878,0.68754,0.68766,717799991.0
2005-03-30 18:28:00,0.68759,0.68777,0.6874,0.68777,552900005.0
2005-03-30 18:29:00,0.68769,0.68782,0.68751,0.68766,1022599992.0
2005-03-30 18:30:00,0.68758,0.68786,0.68738,0.68783,807200001.0
2005-03-30 18:31:00,0.68778,0.68805,0.68766,0.68783,517200000.0
2005-03-30 18:32:00,0.68791,0.68808,0.68774,0.68792,683599999.0
2005-03-30 18:33:00,0.68785,0.68809,0.68771,0.68798,1028700005.0
2005-03-30 18:34:00,0.6877,0.6879,0.68752,0.68781,890200008.0
2005-03-30 18:35:00,0.6878,0.68798,0.68758,0.68769,474100002.0
2005-03-30 18:36:00,0.6878,0.6879,0.68776,0.68787,269900003.0
2005-03-30 18:37:00,0.68794,0.68798,0.68773,0.68797,369300006.0
2005-03-30 18:38:00,0.68768,0.68792,0.68768,0.68785,303399998.0
2005-03-30 18:39:00,0.68788,0.688,0.68771,0.68785,414399999.0
2005-03-30 18:40:00,0.68777,0.68793,0.68757,0.68785,396799998.0
2005-03-30 18:41:00,0.68781,0.68801,0.68764,0.68788,596899999.0
2005-03-30 18:42:00,0.68785,0.68801,0.68765,0.6879,395500001.0
2005-03-30 18:43:00,0.68779,0.68798,0.68771,0.68778,437500005.0
2005-03-30 18:44:00,0.68771,0.6879,0.68766,0.68777,596500002.0
2005-03-30 18:45:00,0.68776,0.68804,0.68768,0.68785,353300002.0
2005-03-30 18:46:00,0.68783,0.68798,0.68774,0.68778,169099994.0
2005-03-30 18:47:00,0.68784,0.68806,0.68778,0.68783,132299999.0
2005-03-30 18:48:00,0.68767,0.68799,0.68767,0.68787,262199999.0
2005-03-30 18:49:00,0.68797,0.6881,0.68778,0.68781,266599997.0
2005-03-30 18:50:00,0.68776,0.68797,0.68776,0.68784,78000000.0
2005-03-30 18:51:00,0.68773,0.68799,0.68756,0.68768,352699998.0
2005-03-30 18:52:00,0.68757,0.68796,0.68743,0.68783,488599999.0
2005-03-30 18:53:00,0.6878,0.68797,0.68773,0.68773,807500002.0
2005-03-30 18:54:00,0.68776,0.68796,0.68764,0.68796,252999996.0
2005-03-30 18:55:00,0.68793,0.68798,0.68771,0.68793,577700003.0
2005-03-30 18:56:00,0.68796,0.68812,0.68778,0.68803,382799998.0
2005-03-30 18:57:00,0.68787,0.68811,0.68773,0.68781,326000002.0
2005-03-30 18:58:00,0.68766,0.688,0.68764,0.68769,1089899989.0
2005-03-30 18:59:00,0.68763,0.68791,0.68754,0.68764,734199995.0
2005-03-30 19:00:00,0.68765,0.68785,0.68751,0.68768,495200009.0
2005-03-30 19:01:00,0.68763,0.68786,0.6876,0.68781,234499998.0
2005-03-30 19:02:00,0.68768,0.68787,0.68761,0.68787,373100000.0
2005-03-30 19:03:00,0.68784,0.68806,0.68763,0.6877,388700003.0
2005-03-30 19:04:00,0.68781,0.688,0.68773,0.68778,335299995.0
2005-03-30 19:05:00,0.68783,0.68794,0.68767,0.68782,472299993.0
2005-03-30 19:06:00,0.68775,0.68807,0.68775,0.68777,667600001.0
2005-03-30 19:07:00,0.6878,0.6879,0.68764,0.68783,343700001.0
2005-03-30 19:08:00,0.68762,0.68778,0.68744,0.68745,1073300004.0
2005-03-30 19:09:00,0.68747,0.68782,0.68747,0.68773,739300000.0
2005-03-30 19:10:00,0.68771,0.68787,0.68755,0.6877,374499997.0
2005-03-30 19:11:00,0.6877,0.68789,0.68763,0.68783,144700001.0
2005-03-30 19:12:00,0.68775,0.6878,0.68753,0.68772,277099996.0
2005-03-30 19:13:00,0.68773,0.68793,0.68765,0.68785,292300004.0
2005-03-30 19:14:00,0.6878,0.68792,0.68766,0.68777,252000003.0
2005-03-30 19:15:00,0.68778,0.68791,0.68762,0.68775,515900003.0
2005-03-30 19:16:00,0.68775,0.68784,0.68765,0.68767,112499998.0
2005-03-30 19:17:00,0.68766,0.68793,0.68754,0.68788,425100004.0
2005-03-30 19:18:00,0.68758,0.68794,0.68758,0.68794,287199998.0
2005-03-30 19:19:00,0.68778,0.68793,0.68761,0.68777,442500000.0
2005-03-30 19:20:00,0.68762,0.68792,0.68754,0.68783,354599998.0
2005-03-30 19:21:00,0.68781,0.68797,0.68764,0.68769,358000002.0
2005-03-30 19:22:00,0.68783,0.68797,0.68751,0.68785,355899996.0
2005-03-30 19:23:00,0.68776,0.68796,0.68767,0.68787,300500002.0
2005-03-30 19:24:00,0.68766,0.68797,0.68764,0.68784,109499998.0
2005-03-30 19:25:00,0.6878,0.68788,0.68772,0.68776,167500002.0
2005-03-30 19:26:00,0.68771,0.68793,0.68756,0.68784,583899995.0
2005-03-30 19:27:00,0.68787,0.688,0.68771,0.68788,838400007.0
2005-03-30 19:28:00,0.6876,0.68797,0.6876,0.68797,241700002.0
2005-03-30 19:29:00,0.68799,0.6881,0.68772,0.68779,438300005.0
2005-03-30 19:30:00,0.68785,0.68806,0.68781,0.68802,569599995.0
2005-03-30 19:31:00,0.68803,0.68812,0.68793,0.688,809299998.0
2005-03-30 19:32:00,0.68794,0.68811,0.68785,0.68793,362600005.0
2005-03-30 19:33:00,0.68787,0.68807,0.68782,0.68782,257300002.0
2005-03-30 19:34:00,0.68761,0.68799,0.68752,0.68793,592699998.0
2005-03-30 19:35:00,0.68788,0.68812,0.68781,0.68797,531599997.0
2005-03-30 19:36:00,0.68792,0.688,0.68783,0.68798,614000003.0
2005-03-30 19:37:00,0.68796,0.68812,0.6878,0.68798,364799996.0
2005-03-30 19:38:00,0.68792,0.6881,0.68782,0.68793,231599997.0
2005-03-30 19:39:00,0.68793,0.68827,0.68792,0.68815,872500003.0
2005-03-30 19:40:00,0.68797,0.68821,0.68797,0.68814,715899989.0
2005-03-30 19:41:00,0.68795,0.68824,0.68785,0.68805,556900000.0
2005-03-30 19:42:00,0.68815,0.68821,0.6879,0.688,202999997.0
2005-03-30 19:43:00,0.68793,0.68814,0.68787,0.6881,152800000.0
2005-03-30 19:44:00,0.68815,0.68823,0.68804,0.68805,471700008.0
2005-03-30 19:45:00,0.68802,0.68817,0.68796,0.68813,350100000.0
2005-03-30 19:46:00,0.68792,0.68824,0.68792,0.68811,144500001.0
2005-03-30 19:47:00,0.68797,0.68819,0.68785,0.68819,96800002.0
2005-03-30 19:48:00,0.68795,0.68826,0.68795,0.68819,136499999.0
2005-03-30 19:49:00,0.68802,0.68827,0.68795,0.68806,298099998.0
2005-03-30 19:50:00,0.68805,0.68847,0.68797,0.68807,356600001.0
2005-03-30 19:51:00,0.68831,0.68857,0.68825,0.68838,452499994.0
2005-03-30 19:52:00,0.68836,0.68872,0.68834,0.68851,214700003.0
2005-03-30 19:53:00,0.68853,0.68859,0.68848,0.68852,161700001.0
2005-03-30 19:54:00,0.68852,0.68858,0.68835,0.68854,187199998.0
2005-03-30 19:55:00,0.68849,0.6886,0.68843,0.68858,194399994.0
2005-03-30 19:56:00,0.6885,0.68864,0.68846,0.6886,105100002.0
2005-03-30 19:57:00,0.68868,0.68869,0.68853,0.68857,510700003.0
2005-03-30 19:58:00,0.6886,0.6888,0.68844,0.68861,371400000.0
2005-03-30 19:59:00,0.68863,0.68878,0.68852,0.68864,631499998.0
2005-03-30 20:00:00,0.68884,0.68884,0.68858,0.68868,169900000.0
2005-03-30 20:01:00,0.68872,0.68882,0.6886,0.68878,431100001.0
2005-03-30 20:02:00,0.68863,0.6887,0.68854,0.68865,128200002.0
2005-03-30 20:03:00,0.68863,0.68871,0.68855,0.68861,136600004.0
2005-03-30 20:04:00,0.68855,0.68863,0.68841,0.68853,114400002.0
2005-03-30 20:05:00,0.68855,0.68864,0.68846,0.68855,254300001.0
2005-03-30 20:06:00,0.68857,0.68859,0.68841,0.68852,181299998.0
2005-03-30 20:07:00,0.68848,0.6886,0.68834,0.68856,165999997.0
2005-03-30 20:08:00,0.68856,0.6886,0.68844,0.68858,606300003.0
2005-03-30 20:09:00,0.6885,0.68861,0.68844,0.68858,151999999.0
2005-03-30 20:10:00,0.68802,0.6885,0.68802,0.6885,254099999.0
2005-03-30 20:11:00,0.68856,0.68863,0.68835,0.68854,207500001.0
2005-03-30 20:12:00,0.68857,0.68857,0.68824,0.68855,873900000.0
2005-03-30 20:13:00,0.68846,0.68858,0.68832,0.68844,426900005.0
2005-03-30 20:14:00,0.68845,0.68876,0.68837,0.68866,429699991.0
2005-03-30 20:15:00,0.68859,0.68883,0.68846,0.68863,976900000.0
2005-03-30 20:16:00,0.68837,0.6886,0.68831,0.68856,570399996.0
2005-03-30 20:17:00,0.68856,0.68856,0.6883,0.68834,108000002.0
2005-03-30 20:18:00,0.68848,0.68863,0.68832,0.68845,338299992.0
2005-03-30 20:19:00,0.68837,0.68862,0.68828,0.68849,325400001.0
2005-03-30 20:20:00,0.68853,0.68861,0.68821,0.68829,456600002.0
2005-03-30 20:21:00,0.68834,0.68861,0.68834,0.68859,119199999.0
2005-03-30 20:22:00,0.68827,0.68844,0.6882,0.68839,147899999.0
2005-03-30 20:23:00,0.68854,0.68862,0.68816,0.68846,720299998.0
2005-03-30 20:24:00,0.68837,0.68854,0.6882,0.68824,326999993.0
2005-03-30 20:25:00,0.68816,0.68846,0.68813,0.68845,386699998.0
2005-03-30 20:26:00,0.6882,0.68853,0.6882,0.68853,890899997.0
2005-03-30 20:27:00,0.68854,0.68855,0.68821,0.68821,501399988.0
2005-03-30 20:28:00,0.68841,0.68861,0.68824,0.68829,676700003.0
2005-03-30 20:29:00,0.6883,0.68853,0.68806,0.68832,566500002.0
2005-03-30 20:30:00,0.68832,0.68843,0.68812,0.68843,1664199991.0
2005-03-30 20:31:00,0.68837,0.68854,0.68819,0.68841,1080899997.0
2005-03-30 20:32:00,0.68789,0.68846,0.68783,0.68841,1152200001.0
2005-03-30 20:33:00,0.68846,0.68853,0.68816,0.68853,333299997.0
2005-03-30 20:34:00,0.68848,0.68867,0.68834,0.68844,403600000.0
2005-03-30 20:35:00,0.68855,0.68859,0.68839,0.68839,329600001.0
2005-03-30 20:36:00,0.68836,0.68844,0.68805,0.68807,368500002.0
2005-03-30 20:37:00,0.68834,0.6885,0.68811,0.68817,912100004.0
2005-03-30 20:38:00,0.6883,0.68846,0.6882,0.68831,957699999.0
2005-03-30 20:39:00,0.68824,0.68845,0.68812,0.6884,349800002.0
2005-03-30 20:40:00,0.68806,0.68843,0.68803,0.68807,610600000.0
2005-03-30 20:41:00,0.68807,0.68839,0.68807,0.68813,422599994.0
2005-03-30 20:42:00,0.68802,0.6883,0.68798,0.6883,160599996.0
2005-03-30 20:43:00,0.68832,0.68848,0.68819,0.68841,420699997.0
2005-03-30 20:44:00,0.68832,0.68856,0.6882,0.68843,968800002.0
2005-03-30 20:45:00,0.68834,0.68856,0.68819,0.68843,568700001.0
2005-03-30 20:46:00,0.68855,0.68858,0.68835,0.68844,257000003.0
2005-03-30 20:47:00,0.68835,0.68841,0.68821,0.68841,735100004.0
2005-03-30 20:48:00,0.68796,0.68842,0.68796,0.6883,810800005.0
2005-03-30 20:49:00,0.68837,0.68851,0.68823,0.68835,151499999.0
2005-03-30 20:50:00,0.68837,0.68838,0.688,0.68825,1387000007.0
2005-03-30 20:51:00,0.68815,0.68835,0.68801,0.68824,394899995.0
2005-03-30 20:52:00,0.68812,0.68837,0.688,0.68815,640599999.0
2005-03-30 20:53:00,0.68815,0.68831,0.68792,0.68815,936600001.0
2005-03-30 20:54:00,0.68811,0.68841,0.68802,0.68835,484399995.0
2005-03-30 20:55:00,0.68829,0.68852,0.68822,0.68827,495699999.0
2005-03-30 20:56:00,0.68809,0.68838,0.68803,0.68829,1222900003.0
2005-03-30 20:57:00,0.68824,0.68831,0.68801,0.68831,1192799998.0
2005-03-30 20:58:00,0.68806,0.68845,0.68806,0.68836,897699994.0
2005-03-30 20:59:00,0.68835,0.68841,0.68818,0.68829,1622500009.0
2005-03-30 21:00:00,0.68792,0.68835,0.68783,0.68831,1891600010.0
2005-03-30 21:01:00,0.68835,0.6884,0.68817,0.68835,956699996.0
2005-03-30 21:02:00,0.68829,0.68839,0.68815,0.68832,631499996.0
2005-03-30 21:03:00,0.68832,0.68841,0.68808,0.68831,716300001.0
2005-03-30 21:04:00,0.68822,0.68839,0.68805,0.68831,626899997.0
2005-03-30 21:05:00,0.68834,0.68851,0.68823,0.68842,788900000.0
2005-03-30 21:06:00,0.68819,0.68844,0.68807,0.68824,731399999.0
2005-03-30 21:07:00,0.68819,0.68828,0.68812,0.68814,189600001.0
2005-03-30 21:08:00,0.68773,0.68826,0.68772,0.68821,102099998.0
2005-03-30 21:09:00,0.688,0.68832,0.68792,0.68817,385600001.0
2005-03-30 21:10:00,0.68785,0.6883,0.68782,0.68827,199000000.0
2005-03-30 21:11:00,0.68797,0.68814,0.68789,0.68814,245999998.0
2005-03-30 21:12:00,0.6879,0.68822,0.6879,0.6882,54999999.0
2005-03-30 21:13:00,0.6881,0.68821,0.68801,0.68814,428400000.0
2005-03-30 21:14:00,0.6879,0.6882,0.68785,0.68812,541200003.0
2005-03-30 21:15:00,0.68805,0.6882,0.68794,0.68817,427700002.0
2005-03-30 21:16:00,0.68804,0.68816,0.68791,0.6881,376899999.0
2005-03-30 21:17:00,0.68803,0.68816,0.68793,0.68811,261900002.0
2005-03-30 21:18:00,0.68797,0.68808,0.68786,0.68808,78300000.0
2005-03-30 21:19:00,0.68804,0.68809,0.68788,0.68802,376500001.0
2005-03-30 21:20:00,0.68805,0.68807,0.68785,0.68803,1033499999.0
2005-03-30 21:21:00,0.68805,0.68807,0.6879,0.68805,322000004.0
2005-03-30 21:22:00,0.68799,0.68809,0.68787,0.68806,823500007.0
2005-03-30 21:23:00,0.68785,0.68806,0.68783,0.68792,210900002.0
2005-03-30 21:24:00,0.68752,0.68797,0.68752,0.68791,291700002.0
2005-03-30 21:25:00,0.68787,0.68796,0.68783,0.68792,211100001.0
2005-03-30 21:26:00,0.688,0.68809,0.68797,0.68803,136200000.0
2005-03-30 21:27:00,0.68793,0.68805,0.68786,0.68801,146200002.0
2005-03-30 21:28:00,0.68791,0.68806,0.68775,0.68797,299699998.0
2005-03-30 21:29:00,0.68799,0.68807,0.6879,0.68796,131599999.0
2005-03-30 21:30:00,0.68783,0.68797,0.68783,0.68797,127500002.0
2005-03-30 21:31:00,0.68794,0.68804,0.68779,0.68803,377500000.0
2005-03-30 21:32:00,0.68806,0.68818,0.68784,0.68789,495499998.0
2005-03-30 21:33:00,0.68788,0.68811,0.68784,0.68797,509999991.0
2005-03-30 21:34:00,0.68776,0.68809,0.68771,0.68779,561199998.0
2005-03-30 21:35:00,0.68789,0.68801,0.68781,0.68788,267199999.0
2005-03-30 21:36:00,0.68792,0.688,0.68774,0.68787,186000003.0
2005-03-30 21:37:00,0.68796,0.68808,0.68784,0.68804,327900002.0
2005-03-30 21:38:00,0.68773,0.688,0.68773,0.68794,229299995.0
2005-03-30 21:39:00,0.6877,0.68806,0.6877,0.68802,101600001.0
2005-03-30 21:40:00,0.688,0.68809,0.68776,0.68776,241699999.0
2005-03-30 21:41:00,0.68795,0.68803,0.68776,0.68803,119199999.0
2005-03-30 21:42:00,0.68793,0.68795,0.68775,0.68795,134599996.0
2005-03-30 21:43:00,0.68793,0.68798,0.6876,0.68792,223500003.0
2005-03-30 21:44:00,0.6877,0.68797,0.68762,0.68796,448800004.0
2005-03-30 21:45:00,0.68795,0.68797,0.6877,0.68775,216000002.0
2005-03-30 21:46:00,0.68779,0.688,0.68772,0.68798,442899998.0
2005-03-30 21:47:00,0.68784,0.68804,0.68766,0.6879,216300000.0
2005-03-30 21:48:00,0.68788,0.68795,0.68755,0.68773,87600000.0
2005-03-30 21:49:00,0.68783,0.68802,0.68783,0.68792,206600001.0
2005-03-30 21:50:00,0.68779,0.68791,0.68775,0.6878,307500001.0
2005-03-30 21:51:00,0.6877,0.68794,0.68767,0.68789,282299998.0
2005-03-30 21:52:00,0.68767,0.68792,0.68755,0.68776,206900001.0
2005-03-30 21:53:00,0.68785,0.68791,0.68766,0.68773,185500005.0
2005-03-30 21:54:00,0.68783,0.68789,0.68754,0.68764,255400000.0
2005-03-30 21:55:00,0.68772,0.68781,0.68768,0.68769,166000004.0
2005-03-30 21:56:00,0.68768,0.68784,0.6876,0.68766,139100002.0
2005-03-30 21:57:00,0.68777,0.68786,0.68763,0.68775,243600003.0
2005-03-30 21:58:00,0.68765,0.68776,0.6875,0.68767,211299996.0
2005-03-30 21:59:00,0.68776,0.68777,0.68745,0.68766,340799995.0
2005-03-30 22:00:00,0.68763,0.68781,0.68758,0.68776,238100003.0
2005-03-30 22:01:00,0.68765,0.68776,0.68745,0.68761,297699998.0
2005-03-30 22:02:00,0.68758,0.68775,0.68734,0.68741,359199997.0
2005-03-30 22:03:00,0.68759,0.68759,0.68742,0.68756,352500000.0
2005-03-30 22:04:00,0.68744,0.68767,0.68731,0.68756,360699997.0
2005-03-30 22:05:00,0.68746,0.68766,0.68739,0.68765,241899999.0
2005-03-30 22:06:00,0.68763,0.68765,0.68739,0.68751,135500000.0
2005-03-30 22:07:00,0.68754,0.68759,0.68743,0.68749,166200003.0
2005-03-30 22:08:00,0.68725,0.68755,0.6872,0.6874,394200001.0
2005-03-30 22:09:00,0.68747,0.6875,0.68728,0.68734,139199999.0
2005-03-30 22:10:00,0.6875,0.68752,0.6873,0.68738,119800003.0
2005-03-30 22:11:00,0.68736,0.68744,0.68719,0.68732,68900001.0
2005-03-30 22:12:00,0.68736,0.68764,0.68726,0.68745,422100004.0
2005-03-30 22:13:00,0.68732,0.68757,0.6873,0.68756,253599998.0
2005-03-30 22:14:00,0.68733,0.68766,0.68732,0.68758,186700002.0
2005-03-30 22:15:00,0.6877,0.68774,0.68752,0.68763,594300002.0
2005-03-30 22:16:00,0.68745,0.6876,0.68729,0.68747,379399997.0
2005-03-30 22:17:00,0.68751,0.68772,0.6874,0.68768,186000004.0
2005-03-30 22:18:00,0.68746,0.68784,0.6874,0.6876,234800004.0
2005-03-30 22:19:00,0.68735,0.68753,0.68733,0.68739,216799999.0
2005-03-30 22:20:00,0.6872,0.68746,0.6872,0.68741,65600001.0
2005-03-30 22:21:00,0.6873,0.68768,0.6873,0.68744,370900001.0
2005-03-30 22:22:00,0.68753,0.68769,0.68733,0.6875,444599992.0
2005-03-30 22:23:00,0.6874,0.68767,0.68735,0.6874,477800005.0
2005-03-30 22:24:00,0.68737,0.68767,0.68718,0.68743,365799991.0
2005-03-30 22:25:00,0.6875,0.68763,0.68736,0.68763,385699995.0
2005-03-30 22:26:00,0.68729,0.68759,0.68729,0.68754,317500002.0
2005-03-30 22:27:00,0.68757,0.68758,0.68719,0.68719,99900001.0
2005-03-30 22:28:00,0.68729,0.6875,0.68721,0.68746,253600003.0
2005-03-30 22:29:00,0.68735,0.68766,0.68726,0.68741,445699994.0
2005-03-30 22:30:00,0.68767,0.68769,0.6873,0.68731,209799998.0
2005-03-30 22:31:00,0.68751,0.68751,0.68714,0.68725,138199998.0
2005-03-30 22:32:00,0.68703,0.68743,0.68703,0.68712,272100000.0
2005-03-30 22:33:00,0.68745,0.68749,0.68711,0.68732,85500000.0
2005-03-30 22:34:00,0.68713,0.68745,0.68704,0.68705,289200006.0
2005-03-30 22:35:00,0.68715,0.68732,0.68706,0.68732,165100001.0
2005-03-30 22:36:00,0.6875,0.68754,0.68708,0.68719,121400002.0
2005-03-30 22:37:00,0.68725,0.68742,0.68715,0.68722,408600002.0
2005-03-30 22:38:00,0.68697,0.6873,0.68697,0.68725,125799999.0
2005-03-30 22:39:00,0.68705,0.68733,0.68702,0.68732,355700003.0
2005-03-30 22:40:00,0.68678,0.68733,0.68678,0.68697,244299999.0
2005-03-30 22:41:00,0.68717,0.68741,0.68697,0.68716,160700001.0
2005-03-30 22:42:00,0.68697,0.68735,0.68697,0.68719,375800002.0
2005-03-30 22:43:00,0.68717,0.68731,0.68707,0.68725,148399999.0
2005-03-30 22:44:00,0.6871,0.68724,0.68704,0.6871,183500002.0
2005-03-30 22:45:00,0.68737,0.68742,0.68712,0.68723,181999999.0
2005-03-30 22:46:00,0.68714,0.6873,0.68711,0.68727,130400000.0
2005-03-30 22:47:00,0.68716,0.68747,0.68716,0.68734,122600002.0
2005-03-30 22:48:00,0.68711,0.68745,0.68701,0.68719,420300000.0
2005-03-30 22:49:00,0.68724,0.68741,0.6871,0.6872,106300000.0
2005-03-30 22:50:00,0.68693,0.68747,0.68693,0.6873,259299997.0
2005-03-30 22:51:00,0.68718,0.68737,0.68699,0.68705,215500004.0
2005-03-30 22:52:00,0.68673,0.68723,0.68672,0.68723,127599997.0
2005-03-30 22:53:00,0.68698,0.68724,0.68695,0.68714,237999997.0
2005-03-30 22:54:00,0.68698,0.68726,0.6869,0.68719,72499998.0
2005-03-30 22:55:00,0.68713,0.68732,0.68697,0.68718,217099996.0
2005-03-30 22:56:00,0.6869,0.68713,0.68685,0.68701,265300000.0
2005-03-30 22:57:00,0.68698,0.68706,0.68678,0.68704,171199998.0
2005-03-30 22:58:00,0.68668,0.68717,0.68665,0.68693,338300004.0
2005-03-30 22:59:00,0.68698,0.68716,0.68681,0.68681,274800002.0
2005-03-30 23:00:00,0.68642,0.68717,0.68642,0.687,187000000.0
2005-03-30 23:01:00,0.6872,0.6872,0.68684,0.68708,189799999.0
2005-03-30 23:02:00,0.68707,0.68711,0.6868,0.68697,109000001.0
2005-03-30 23:03:00,0.68678,0.68718,0.68666,0.68718,188799998.0
2005-03-30 23:04:00,0.68693,0.68721,0.68691,0.68719,233200001.0
2005-03-30 23:05:00,0.68689,0.68721,0.68689,0.68712,41800000.0
2005-03-30 23:06:00,0.687,0.68716,0.68694,0.68711,171000000.0
2005-03-30 23:07:00,0.6872,0.68724,0.68709,0.68723,199399998.0
2005-03-30 23:08:00,0.68696,0.68728,0.68696,0.68728,60999998.0
2005-03-30 23:09:00,0.68734,0.68745,0.68718,0.68745,149800000.0
2005-03-30 23:10:00,0.68732,0.68746,0.68725,0.68733,125999995.0
2005-03-30 23:11:00,0.68738,0.68741,0.68727,0.68727,143400000.0
2005-03-30 23:12:00,0.68713,0.6874,0.6871,0.68737,49800000.0
2005-03-30 23:13:00,0.68741,0.68749,0.68722,0.68726,113600002.0
2005-03-30 23:14:00,0.68731,0.68742,0.68731,0.68736,92400000.0
2005-03-30 23:15:00,0.6874,0.68749,0.68726,0.6874,148700003.0
2005-03-30 23:16:00,0.6874,0.68748,0.68734,0.68734,180199999.0
2005-03-30 23:17:00,0.68742,0.68748,0.68726,0.68746,193799998.0
2005-03-30 23:18:00,0.6872,0.68737,0.68715,0.68732,296299998.0
2005-03-30 23:19:00,0.68732,0.68748,0.68727,0.68748,194299998.0
2005-03-30 23:20:00,0.68751,0.68757,0.6873,0.68742,96200002.0
2005-03-30 23:21:00,0.68748,0.6875,0.6872,0.68724,284700001.0
2005-03-30 23:22:00,0.687,0.68731,0.687,0.68731,105999998.0
2005-03-30 23:23:00,0.68728,0.68742,0.68702,0.68702,259900003.0
2005-03-30 23:24:00,0.68719,0.68734,0.68713,0.68723,215100000.0
2005-03-30 23:25:00,0.6873,0.68739,0.68724,0.68732,166799995.0
2005-03-30 23:26:00,0.68709,0.68743,0.68706,0.6874,162299998.0
2005-03-30 23:27:00,0.68745,0.68748,0.68726,0.68734,223399999.0
2005-03-30 23:28:00,0.68733,0.6874,0.68702,0.68702,192099999.0
2005-03-30 23:29:00,0.68725,0.68742,0.68713,0.68733,198899995.0
2005-03-30 23:30:00,0.6872,0.68735,0.68715,0.68728,153499998.0
2005-03-30 23:31:00,0.68732,0.68739,0.68715,0.68731,114199998.0
2005-03-30 23:32:00,0.6872,0.68737,0.68707,0.68737,268199997.0
2005-03-30 23:33:00,0.68733,0.68745,0.68721,0.68741,124699998.0
2005-03-30 23:34:00,0.68711,0.6874,0.68711,0.68734,123500000.0
2005-03-30 23:35:00,0.68715,0.68739,0.68715,0.68732,184699996.0
2005-03-30 23:36:00,0.68724,0.68733,0.68706,0.68717,69400000.0
2005-03-30 23:37:00,0.68714,0.68733,0.68704,0.68719,196499999.0
2005-03-30 23:38:00,0.68697,0.68723,0.68697,0.68717,158900001.0
2005-03-30 23:39:00,0.68725,0.68738,0.68725,0.6873,140500000.0
2005-03-30 23:40:00,0.68727,0.68746,0.68727,0.68736,111900001.0
2005-03-30 23:41:00,0.68732,0.68741,0.6872,0.68729,233300000.0
2005-03-30 23:42:00,0.68727,0.6873,0.68712,0.68723,142499999.0
2005-03-30 23:43:00,0.68722,0.68738,0.68713,0.68725,203699999.0
2005-03-30 23:44:00,0.68705,0.68736,0.68704,0.68734,158300003.0
2005-03-30 23:45:00,0.68724,0.68739,0.68716,0.68735,102000000.0
2005-03-30 23:46:00,0.68712,0.6872,0.68693,0.68694,85400001.0
2005-03-30 23:47:00,0.68707,0.68719,0.68707,0.68715,202200003.0
2005-03-30 23:48:00,0.68708,0.6872,0.68695,0.68713,215499999.0
2005-03-30 23:49:00,0.68705,0.68733,0.687,0.68729,145799996.0
2005-03-30 23:50:00,0.68681,0.68729,0.68681,0.68722,157099999.0
2005-03-30 23:51:00,0.68698,0.68729,0.68693,0.68728,204999996.0
2005-03-30 23:52:00,0.68696,0.68729,0.68687,0.68725,213599996.0
2005-03-30 23:53:00,0.68701,0.68732,0.687,0.68725,132199997.0
2005-03-30 23:54:00,0.68678,0.68739,0.68675,0.68732,226499994.0
2005-03-30 23:55:00,0.6872,0.68727,0.68696,0.68723,358199995.0
2005-03-30 23:56:00,0.68712,0.68719,0.68695,0.68702,156199999.0
2005-03-30 23:57:00,0.68722,0.68725,0.68705,0.68718,127400003.0
2005-03-30 23:58:00,0.68727,0.68732,0.68683,0.68722,240800004.0
2005-03-30 23:59:00,0.68729,0.68734,0.68711,0.68727,195399998.0
2005-03-31 00:00:00,0.68714,0.68739,0.68705,0.68732,157199997.0
2005-03-31 00:01:00,0.687,0.6874,0.68697,0.6874,102499999.0
2005-03-31 00:02:00,0.68742,0.68742,0.6871,0.68727,133899999.0
2005-03-31 00:03:00,0.68739,0.68743,0.68712,0.68712,186299997.0
2005-03-31 00:04:00,0.68688,0.68736,0.68688,0.6871,135200001.0
2005-03-31 00:05:00,0.68727,0.68742,0.68722,0.6874,103500000.0
2005-03-31 00:06:00,0.68703,0.68751,0.68703,0.6874,122300002.0
2005-03-31 00:07:00,0.68717,0.68736,0.68709,0.68725,201400004.0
2005-03-31 00:08:00,0.68703,0.68725,0.68703,0.68709,209799997.0
2005-03-31 00:09:00,0.68717,0.68729,0.6871,0.68724,189100000.0
2005-03-31 00:10:00,0.6872,0.68748,0.68708,0.68708,234899996.0
2005-03-31 00:11:00,0.68724,0.6873,0.68709,0.68715,142399998.0
2005-03-31 00:12:00,0.68712,0.68728,0.68699,0.68715,191700006.0
2005-03-31 00:13:00,0.68736,0.68736,0.68711,0.68729,109300000.0
2005-03-31 00:14:00,0.68739,0.68739,0.68706,0.68706,158399997.0
2005-03-31 00:15:00,0.6873,0.68746,0.68726,0.68739,123699997.0
2005-03-31 00:16:00,0.6872,0.68741,0.68715,0.68733,156400005.0
2005-03-31 00:17:00,0.68736,0.68741,0.68714,0.68729,90900001.0
2005-03-31 00:18:00,0.68725,0.6874,0.68721,0.6874,95200000.0
2005-03-31 00:19:00,0.68727,0.68739,0.68714,0.68737,188500000.0
2005-03-31 00:20:00,0.68714,0.68722,0.68695,0.68695,189099997.0
2005-03-31 00:21:00,0.68734,0.68743,0.68723,0.68727,180100001.0
2005-03-31 00:22:00,0.68739,0.68739,0.68721,0.68736,51999999.0
2005-03-31 00:23:00,0.6873,0.68745,0.68722,0.68741,99099999.0
2005-03-31 00:24:00,0.68742,0.68747,0.68718,0.68729,157099999.0
2005-03-31 00:25:00,0.68747,0.6875,0.68735,0.6874,114100002.0
2005-03-31 00:26:00,0.68734,0.68743,0.68715,0.68715,153299998.0
2005-03-31 00:27:00,0.68727,0.68733,0.68701,0.68714,81400000.0
2005-03-31 00:28:00,0.68715,0.68744,0.68714,0.68738,84199999.0
2005-03-31 00:29:00,0.68732,0.68744,0.68723,0.68728,241199999.0
2005-03-31 00:30:00,0.68742,0.68744,0.6872,0.68726,129400001.0
2005-03-31 00:31:00,0.68733,0.68739,0.68719,0.6872,148999999.0
2005-03-31 00:32:00,0.68712,0.6875,0.68706,0.6875,113200000.0
2005-03-31 00:33:00,0.68727,0.68744,0.68727,0.68741,138199999.0
2005-03-31 00:34:00,0.68729,0.68744,0.68723,0.68727,175399999.0
2005-03-31 00:35:00,0.68745,0.6875,0.68733,0.68742,175800000.0
2005-03-31 00:36:00,0.68731,0.6874,0.68722,0.68737,115800002.0
2005-03-31 00:37:00,0.68742,0.68753,0.68732,0.68744,116100001.0
2005-03-31 00:38:00,0.68724,0.68743,0.68718,0.68739,184300004.0
2005-03-31 00:39:00,0.6875,0.68767,0.68741,0.68763,142099999.0
2005-03-31 00:40:00,0.68752,0.68799,0.68752,0.68767,232099999.0
2005-03-31 00:41:00,0.68751,0.68796,0.68751,0.68788,276100002.0
2005-03-31 00:42:00,0.68778,0.68789,0.68754,0.68777,191700001.0
2005-03-31 00:43:00,0.68755,0.68785,0.68755,0.68779,75700002.0
2005-03-31 00:44:00,0.68775,0.68786,0.68764,0.68772,88200001.0
2005-03-31 00:45:00,0.68783,0.68786,0.68751,0.6877,104400000.0
2005-03-31 00:46:00,0.68747,0.6876,0.6873,0.68734,140999998.0
2005-03-31 00:47:00,0.68761,0.68765,0.68737,0.68747,191499997.0
2005-03-31 00:48:00,0.68748,0.68769,0.68737,0.68766,140600000.0
2005-03-31 00:49:00,0.68755,0.68764,0.68748,0.68756,120000000.0
2005-03-31 00:50:00,0.68726,0.68779,0.68726,0.68768,127300001.0
2005-03-31 00:51:00,0.68782,0.68782,0.68751,0.68776,230899998.0
2005-03-31 00:52:00,0.68755,0.68768,0.68741,0.68741,134200000.0
2005-03-31 00:53:00,0.68768,0.68772,0.68756,0.68764,158000001.0
2005-03-31 00:54:00,0.68739,0.6877,0.68739,0.68766,139300001.0
2005-03-31 00:55:00,0.68751,0.68768,0.68742,0.68767,169999999.0
2005-03-31 00:56:00,0.68734,0.68764,0.68734,0.68758,123599999.0
2005-03-31 00:57:00,0.68732,0.68768,0.68704,0.68768,65999999.0
2005-03-31 00:58:00,0.68754,0.68774,0.68752,0.68774,134500002.0
2005-03-31 00:59:00,0.68775,0.68784,0.68762,0.68765,53199999.0
2005-03-31 01:00:00,0.68756,0.6877,0.68748,0.68764,126799996.0
2005-03-31 01:01:00,0.68762,0.68773,0.6875,0.6875,237800001.0
2005-03-31 01:02:00,0.68715,0.6876,0.68714,0.68751,60900001.0
2005-03-31 01:03:00,0.68767,0.68771,0.68754,0.68766,166800002.0
2005-03-31 01:04:00,0.68744,0.68769,0.68744,0.68769,80500003.0
2005-03-31 01:05:00,0.68754,0.68763,0.68748,0.68763,63199998.0
2005-03-31 01:06:00,0.68755,0.68762,0.6874,0.68752,102999999.0
2005-03-31 01:07:00,0.6876,0.68771,0.68737,0.68746,66600000.0
2005-03-31 01:08:00,0.68727,0.68757,0.68725,0.68756,183399999.0
2005-03-31 01:09:00,0.68747,0.6876,0.68741,0.6876,135800001.0
2005-03-31 01:10:00,0.68732,0.68767,0.6873,0.6873,188400003.0
2005-03-31 01:11:00,0.68761,0.68766,0.68744,0.68744,37100001.0
2005-03-31 01:12:00,0.68732,0.68754,0.6873,0.68748,69400000.0
2005-03-31 01:13:00,0.68748,0.68762,0.6874,0.68754,132900005.0
2005-03-31 01:14:00,0.68749,0.68749,0.68692,0.68692,129100001.0
2005-03-31 01:15:00,0.68723,0.68742,0.68717,0.68731,182999999.0
2005-03-31 01:16:00,0.68722,0.68732,0.68688,0.68718,117700001.0
2005-03-31 01:17:00,0.68723,0.68742,0.68723,0.68727,151200002.0
2005-03-31 01:18:00,0.68728,0.68748,0.68718,0.6873,321599995.0
2005-03-31 01:19:00,0.68696,0.68728,0.68694,0.68723,100499998.0
2005-03-31 01:20:00,0.68732,0.68736,0.68705,0.68728,214100000.0
2005-03-31 01:21:00,0.68737,0.68737,0.68722,0.68727,170399998.0
2005-03-31 01:22:00,0.68702,0.68715,0.68693,0.68714,165099998.0
2005-03-31 01:23:00,0.6872,0.68736,0.6871,0.6871,191000002.0
2005-03-31 01:24:00,0.68712,0.68712,0.68684,0.68699,310799996.0
2005-03-31 01:25:00,0.68703,0.6873,0.68703,0.68722,46700000.0
2005-03-31 01:26:00,0.68722,0.68724,0.68697,0.68709,122300000.0
2005-03-31 01:27:00,0.68707,0.68717,0.68701,0.68706,130200001.0
2005-03-31 01:28:00,0.68668,0.68721,0.68662,0.68716,140600002.0
2005-03-31 01:29:00,0.68698,0.6872,0.68693,0.6872,292899999.0
2005-03-31 01:30:00,0.68707,0.68713,0.68694,0.68705,244200000.0
2005-03-31 01:31:00,0.68699,0.68717,0.68698,0.68705,165400003.0
2005-03-31 01:32:00,0.68705,0.6872,0.68692,0.68702,237999996.0
2005-03-31 01:33:00,0.6872,0.68726,0.68679,0.68684,242999996.0
2005-03-31 01:34:00,0.68696,0.68704,0.68685,0.68702,221100003.0
2005-03-31 01:35:00,0.68708,0.68708,0.68691,0.68692,117699998.0
2005-03-31 01:36:00,0.68679,0.68718,0.68669,0.68714,179000000.0
2005-03-31 01:37:00,0.68712,0.68733,0.68706,0.68722,174300003.0
2005-03-31 01:38:00,0.68702,0.68717,0.68702,0.68715,106499998.0
2005-03-31 01:39:00,0.68717,0.68717,0.68696,0.68717,203399997.0
2005-03-31 01:40:00,0.68693,0.68717,0.68693,0.68707,158499999.0
2005-03-31 01:41:00,0.6872,0.68723,0.68692,0.68702,161199999.0
2005-03-31 01:42:00,0.68712,0.68723,0.68691,0.68691,149400002.0
2005-03-31 01:43:00,0.68705,0.68718,0.68705,0.68709,141399999.0
2005-03-31 01:44:00,0.68719,0.68719,0.68691,0.68695,133400001.0
2005-03-31 01:45:00,0.68702,0.68716,0.68696,0.68699,138999996.0
2005-03-31 01:46:00,0.68698,0.6871,0.6869,0.687,255600002.0
2005-03-31 01:47:00,0.68693,0.68721,0.68693,0.68721,175000006.0
2005-03-31 01:48:00,0.68688,0.68715,0.68683,0.6871,124700003.0
2005-03-31 01:49:00,0.68708,0.68712,0.68697,0.68706,222400001.0
2005-03-31 01:50:00,0.68701,0.68738,0.68701,0.68734,122500001.0
2005-03-31 01:51:00,0.6875,0.6875,0.68705,0.68717,93199999.0
2005-03-31 01:52:00,0.68695,0.68724,0.68691,0.68711,187099998.0
2005-03-31 01:53:00,0.68704,0.68737,0.68704,0.68729,127600005.0
2005-03-31 01:54:00,0.68683,0.68724,0.6868,0.68724,111600001.0
2005-03-31 01:55:00,0.68717,0.68717,0.687,0.68704,54500000.0
2005-03-31 01:56:00,0.687,0.68728,0.687,0.68716,263800002.0
2005-03-31 01:57:00,0.68717,0.68725,0.68709,0.68723,252199999.0
2005-03-31 01:58:00,0.6872,0.68725,0.68709,0.6872,171699996.0
2005-03-31 01:59:00,0.68732,0.68743,0.68717,0.68721,138600002.0
2005-03-31 02:00:00,0.68718,0.68731,0.68708,0.68708,131700000.0
2005-03-31 02:01:00,0.68722,0.68739,0.68715,0.68737,239200003.0
2005-03-31 02:02:00,0.68712,0.68741,0.68711,0.68732,162500000.0
2005-03-31 02:03:00,0.68734,0.68743,0.68717,0.68731,202400001.0
2005-03-31 02:04:00,0.68717,0.68742,0.68702,0.6874,100000002.0
2005-03-31 02:05:00,0.6874,0.68741,0.68725,0.68734,251299997.0
2005-03-31 02:06:00,0.68731,0.68743,0.68724,0.68738,104699999.0
2005-03-31 02:07:00,0.68735,0.68743,0.68731,0.68735,259300001.0
2005-03-31 02:08:00,0.6871,0.68745,0.6871,0.68734,144599999.0
2005-03-31 02:09:00,0.68734,0.68744,0.68727,0.68735,205299998.0
2005-03-31 02:10:00,0.68732,0.68737,0.68723,0.68737,126500002.0
2005-03-31 02:11:00,0.68739,0.68742,0.68722,0.68734,276199994.0
2005-03-31 02:12:00,0.68694,0.68742,0.68692,0.6874,190500004.0
2005-03-31 02:13:00,0.6872,0.68746,0.68711,0.68739,153800002.0
2005-03-31 02:14:00,0.68728,0.68746,0.68719,0.68719,139700003.0
2005-03-31 02:15:00,0.68721,0.68734,0.68712,0.68734,210900003.0
2005-03-31 02:16:00,0.68719,0.68735,0.68713,0.68728,285399998.0
2005-03-31 02:17:00,0.6872,0.6873,0.68713,0.6873,166799999.0
2005-03-31 02:18:00,0.68683,0.6873,0.68679,0.68728,205399998.0
2005-03-31 02:19:00,0.6872,0.68742,0.68717,0.68738,130299999.0
2005-03-31 02:20:00,0.68717,0.68749,0.68717,0.68749,68200000.0
2005-03-31 02:21:00,0.68735,0.68757,0.68728,0.68737,290399998.0
2005-03-31 02:22:00,0.68727,0.68752,0.68725,0.68745,72500002.0
2005-03-31 02:23:00,0.68722,0.68736,0.68712,0.68732,198900000.0
2005-03-31 02:24:00,0.68748,0.68748,0.68711,0.68712,188999998.0
2005-03-31 02:25:00,0.6873,0.68732,0.68704,0.68724,167799999.0
2005-03-31 02:26:00,0.68705,0.68743,0.68701,0.68743,315899995.0
2005-03-31 02:27:00,0.68744,0.68752,0.68719,0.68744,205499997.0
2005-03-31 02:28:00,0.68739,0.6875,0.68729,0.68745,164599998.0
2005-03-31 02:29:00,0.68723,0.68754,0.68723,0.68745,167100001.0
2005-03-31 02:30:00,0.68752,0.68762,0.6873,0.68737,133300001.0
2005-03-31 02:31:00,0.68727,0.68758,0.68727,0.68741,233300000.0
2005-03-31 02:32:00,0.6873,0.68745,0.68711,0.68745,112499999.0
2005-03-31 02:33:00,0.68738,0.68756,0.68731,0.68746,197199994.0
2005-03-31 02:34:00,0.68757,0.68758,0.68728,0.68746,249299998.0
2005-03-31 02:35:00,0.68736,0.68749,0.68719,0.68748,226499996.0
2005-03-31 02:36:00,0.68725,0.6874,0.6871,0.68715,162299997.0
2005-03-31 02:37:00,0.6874,0.68744,0.68719,0.68731,175400006.0
2005-03-31 02:38:00,0.68732,0.68743,0.68719,0.68742,203899996.0
2005-03-31 02:39:00,0.68718,0.68734,0.68709,0.68715,229100002.0
2005-03-31 02:40:00,0.68732,0.68732,0.6871,0.6871,53400002.0
2005-03-31 02:41:00,0.68717,0.68724,0.68698,0.68706,219199998.0
2005-03-31 02:42:00,0.68697,0.68714,0.68687,0.68695,113100002.0
2005-03-31 02:43:00,0.687,0.68723,0.68698,0.68713,337199997.0
2005-03-31 02:44:00,0.68729,0.68735,0.68703,0.6873,160500002.0
2005-03-31 02:45:00,0.68707,0.68724,0.68705,0.68709,141800003.0
2005-03-31 02:46:00,0.68707,0.6872,0.68705,0.6871,138299997.0
2005-03-31 02:47:00,0.68716,0.68736,0.68704,0.68709,287000007.0
2005-03-31 02:48:00,0.68715,0.68726,0.68694,0.68718,118299998.0
2005-03-31 02:49:00,0.6872,0.68726,0.68709,0.68726,95100001.0
2005-03-31 02:50:00,0.687,0.68737,0.687,0.68722,128699997.0
2005-03-31 02:51:00,0.6873,0.68741,0.68716,0.68722,182700002.0
2005-03-31 02:52:00,0.68708,0.6873,0.68708,0.68722,174900002.0
2005-03-31 02:53:00,0.68715,0.68732,0.68712,0.68716,280899993.0
2005-03-31 02:54:00,0.6871,0.68733,0.68699,0.6872,136099999.0
2005-03-31 02:55:00,0.68722,0.68732,0.68703,0.68719,183699996.0
2005-03-31 02:56:00,0.6872,0.68738,0.68713,0.68727,285699999.0
2005-03-31 02:57:00,0.68729,0.68734,0.68715,0.68726,199700001.0
2005-03-31 02:58:00,0.68705,0.68736,0.68699,0.68732,129500001.0
2005-03-31 02:59:00,0.68718,0.68731,0.68709,0.68716,169699997.0
2005-03-31 03:00:00,0.68724,0.68732,0.68692,0.68703,230300001.0
2005-03-31 03:01:00,0.68703,0.68721,0.68687,0.68715,268999996.0
2005-03-31 03:02:00,0.68714,0.6872,0.6869,0.68715,276100003.0
2005-03-31 03:03:00,0.68722,0.68724,0.68698,0.6872,173900000.0
2005-03-31 03:04:00,0.687,0.68728,0.68696,0.68706,161600001.0
2005-03-31 03:05:00,0.6872,0.68729,0.68696,0.68702,180199998.0
2005-03-31 03:06:00,0.68693,0.68718,0.68684,0.68718,133300003.0
2005-03-31 03:07:00,0.68703,0.68719,0.68701,0.68719,115800004.0
2005-03-31 03:08:00,0.68699,0.68724,0.68697,0.68714,180800002.0
2005-03-31 03:09:00,0.6872,0.68721,0.68696,0.68706,167600003.0
2005-03-31 03:10:00,0.68711,0.68724,0.68704,0.68719,94399998.0
2005-03-31 03:11:00,0.6872,0.6874,0.68707,0.68729,189900000.0
2005-03-31 03:12:00,0.68705,0.68727,0.68703,0.68719,89699999.0
2005-03-31 03:13:00,0.68712,0.68723,0.68704,0.68713,132800000.0
2005-03-31 03:14:00,0.68722,0.68722,0.68699,0.68712,190900000.0
2005-03-31 03:15:00,0.68727,0.68732,0.6869,0.68695,120299999.0
2005-03-31 03:16:00,0.68695,0.6873,0.68695,0.68722,255499996.0
2005-03-31 03:17:00,0.68732,0.68734,0.68712,0.68723,113800003.0
2005-03-31 03:18:00,0.6871,0.68721,0.68692,0.68721,115900003.0
2005-03-31 03:19:00,0.68712,0.68723,0.68705,0.68707,191300000.0
2005-03-31 03:20:00,0.68685,0.68721,0.68681,0.68719,171900001.0
2005-03-31 03:21:00,0.68722,0.68722,0.68694,0.68704,145300001.0
2005-03-31 03:22:00,0.68709,0.68716,0.68674,0.68708,106599999.0
2005-03-31 03:23:00,0.68708,0.68725,0.68703,0.68724,234600004.0
2005-03-31 03:24:00,0.68727,0.68731,0.68712,0.68712,121099998.0
2005-03-31 03:25:00,0.6871,0.68714,0.68694,0.68701,155599999.0
2005-03-31 03:26:00,0.68714,0.6872,0.68694,0.68704,191399997.0
2005-03-31 03:27:00,0.68698,0.68721,0.68695,0.68713,108299999.0
2005-03-31 03:28:00,0.68715,0.68721,0.68711,0.68716,127300000.0
2005-03-31 03:29:00,0.68732,0.68734,0.68715,0.68733,241499998.0
2005-03-31 03:30:00,0.68702,0.68731,0.68701,0.68712,330900001.0
2005-03-31 03:31:00,0.6872,0.68727,0.68703,0.68714,261600001.0
2005-03-31 03:32:00,0.68722,0.68738,0.68705,0.68727,216699997.0
2005-03-31 03:33:00,0.68722,0.68732,0.68716,0.68728,243599998.0
2005-03-31 03:34:00,0.68714,0.68719,0.68694,0.68711,214200001.0
2005-03-31 03:35:00,0.68712,0.68723,0.68702,0.68706,100800001.0
2005-03-31 03:36:00,0.68682,0.68707,0.68674,0.68702,252999997.0
2005-03-31 03:37:00,0.68719,0.68722,0.68714,0.68717,244999995.0
2005-03-31 03:38:00,0.68705,0.68724,0.68703,0.68716,155799995.0
2005-03-31 03:39:00,0.68729,0.68732,0.6871,0.68725,248799996.0
2005-03-31 03:40:00,0.68692,0.68722,0.68691,0.68715,201299996.0
2005-03-31 03:41:00,0.6871,0.68726,0.68705,0.68726,206500000.0
2005-03-31 03:42:00,0.6871,0.68738,0.6871,0.68738,102400001.0
2005-03-31 03:43:00,0.6872,0.68724,0.68695,0.68703,160100002.0
2005-03-31 03:44:00,0.68695,0.68727,0.68691,0.68723,245999994.0
2005-03-31 03:45:00,0.68717,0.68725,0.68703,0.68718,102500000.0
2005-03-31 03:46:00,0.68693,0.68722,0.68689,0.68708,236299998.0
2005-03-31 03:47:00,0.68702,0.68729,0.687,0.68723,87899999.0
2005-03-31 03:48:00,0.68699,0.68716,0.68699,0.68716,49400001.0
2005-03-31 03:49:00,0.68714,0.68721,0.68697,0.6871,158299997.0
2005-03-31 03:50:00,0.687,0.68713,0.687,0.68709,89300000.0
2005-03-31 03:51:00,0.68696,0.68706,0.68696,0.68706,31900000.0
2005-03-31 03:52:00,0.68714,0.68718,0.68695,0.68705,216800003.0
2005-03-31 03:53:00,0.68718,0.68721,0.68697,0.6872,155699994.0
2005-03-31 03:54:00,0.68717,0.6872,0.68689,0.68695,120199999.0
2005-03-31 03:55:00,0.687,0.68715,0.68692,0.68707,179500002.0
2005-03-31 03:56:00,0.6869,0.68707,0.6869,0.68705,160699999.0
2005-03-31 03:57:00,0.68709,0.68721,0.68694,0.68694,190899999.0
2005-03-31 03:58:00,0.68702,0.68712,0.68693,0.68695,114200002.0
2005-03-31 03:59:00,0.68695,0.68701,0.68679,0.68679,157999999.0
2005-03-31 04:00:00,0.68697,0.6871,0.68688,0.687,90400000.0
2005-03-31 04:01:00,0.68695,0.68713,0.68689,0.68709,226800002.0
2005-03-31 04:02:00,0.6868,0.6871,0.68674,0.687,134100001.0
2005-03-31 04:03:00,0.68703,0.68707,0.68688,0.68695,105700001.0
2005-03-31 04:04:00,0.68704,0.68709,0.68687,0.68697,193400004.0
2005-03-31 04:05:00,0.68693,0.68705,0.68688,0.68698,157100000.0
2005-03-31 04:06:00,0.6868,0.68692,0.6868,0.68692,68600000.0
2005-03-31 04:07:00,0.68703,0.68705,0.68684,0.68696,120800000.0
2005-03-31 04:08:00,0.68709,0.68709,0.68668,0.68702,218999995.0
2005-03-31 04:09:00,0.687,0.68707,0.68686,0.68694,147800005.0
2005-03-31 04:10:00,0.68673,0.68695,0.68673,0.68677,123300002.0
2005-03-31 04:11:00,0.68694,0.68702,0.68685,0.68687,66300000.0
2005-03-31 04:12:00,0.6869,0.68705,0.68679,0.68704,172300001.0
2005-03-31 04:13:00,0.68712,0.68718,0.68703,0.68703,102000000.0
2005-03-31 04:14:00,0.68698,0.68708,0.68693,0.68706,113799999.0
2005-03-31 04:15:00,0.68702,0.68712,0.68683,0.68703,143900001.0
2005-03-31 04:16:00,0.68675,0.6871,0.68672,0.68706,198699998.0
2005-03-31 04:17:00,0.68678,0.68701,0.68678,0.68697,90300001.0
2005-03-31 04:18:00,0.68661,0.68719,0.68651,0.68711,168100001.0
2005-03-31 04:19:00,0.687,0.68707,0.68688,0.68692,164999999.0
2005-03-31 04:20:00,0.68672,0.68702,0.68672,0.68698,144500004.0
2005-03-31 04:21:00,0.68683,0.68699,0.68683,0.68696,157300001.0
2005-03-31 04:22:00,0.68685,0.68699,0.68672,0.68675,134000003.0
2005-03-31 04:23:00,0.68701,0.68716,0.68691,0.68691,135499998.0
2005-03-31 04:24:00,0.68671,0.68708,0.68671,0.68708,63000001.0
2005-03-31 04:25:00,0.68699,0.68717,0.68689,0.68712,233200001.0
2005-03-31 04:26:00,0.68685,0.68724,0.68685,0.68716,236100002.0
2005-03-31 04:27:00,0.68718,0.68721,0.68709,0.6871,135400002.0
2005-03-31 04:28:00,0.68688,0.68734,0.68682,0.68732,171000001.0
2005-03-31 04:29:00,0.6873,0.68736,0.68714,0.68724,211200002.0
2005-03-31 04:30:00,0.68725,0.68725,0.68706,0.68722,188200000.0
2005-03-31 04:31:00,0.68718,0.68737,0.68709,0.68729,126300000.0
2005-03-31 04:32:00,0.68708,0.68717,0.68696,0.68715,150799998.0
2005-03-31 04:33:00,0.6871,0.68727,0.68704,0.68727,193000005.0
2005-03-31 04:34:00,0.68707,0.68723,0.687,0.68709,90500002.0
2005-03-31 04:35:00,0.68712,0.68723,0.68705,0.68715,237800004.0
2005-03-31 04:36:00,0.687,0.68719,0.68691,0.68719,272199995.0
2005-03-31 04:37:00,0.68732,0.68737,0.68706,0.68708,207300004.0
2005-03-31 04:38:00,0.68692,0.68718,0.68688,0.68704,207599999.0
2005-03-31 04:39:00,0.6872,0.68736,0.68712,0.68722,287999999.0
2005-03-31 04:40:00,0.68715,0.6873,0.68709,0.68715,130600003.0
2005-03-31 04:41:00,0.68703,0.68722,0.68701,0.68711,59300000.0
2005-03-31 04:42:00,0.68705,0.68723,0.68697,0.68705,168699995.0
2005-03-31 04:43:00,0.68727,0.68732,0.68712,0.68713,115700002.0
2005-03-31 04:44:00,0.68678,0.68725,0.68677,0.68713,217700000.0
2005-03-31 04:45:00,0.687,0.6872,0.687,0.68719,140500002.0
2005-03-31 04:46:00,0.68695,0.68721,0.68691,0.68718,189500000.0
2005-03-31 04:47:00,0.68719,0.68719,0.68701,0.68707,132000000.0
2005-03-31 04:48:00,0.68712,0.68721,0.68708,0.68721,144700000.0
2005-03-31 04:49:00,0.68719,0.68727,0.68699,0.68711,140199997.0
2005-03-31 04:50:00,0.68693,0.68722,0.68687,0.68717,191999998.0
2005-03-31 04:51:00,0.68714,0.68714,0.68692,0.68692,76699998.0
2005-03-31 04:52:00,0.68696,0.68715,0.6869,0.68711,95699999.0
2005-03-31 04:53:00,0.6871,0.68732,0.68702,0.68728,128899999.0
2005-03-31 04:54:00,0.68717,0.68724,0.68711,0.68713,167200000.0
2005-03-31 04:55:00,0.68721,0.6873,0.68718,0.68724,164400005.0
2005-03-31 04:56:00,0.68729,0.68734,0.68708,0.68728,247699996.0
2005-03-31 04:57:00,0.68718,0.68735,0.68708,0.68708,148499996.0
2005-03-31 04:58:00,0.68708,0.68724,0.68697,0.68724,220800003.0
2005-03-31 04:59:00,0.68727,0.68727,0.68705,0.68709,225699996.0
2005-03-31 05:00:00,0.68705,0.68714,0.68697,0.68701,104800000.0
2005-03-31 05:01:00,0.68715,0.68728,0.68708,0.68719,152499999.0
2005-03-31 05:02:00,0.68715,0.68726,0.6871,0.68726,237600000.0
2005-03-31 05:03:00,0.68735,0.68739,0.68727,0.68729,114200001.0
2005-03-31 05:04:00,0.68712,0.68728,0.68706,0.68721,185100002.0
2005-03-31 05:05:00,0.68722,0.68738,0.68715,0.68725,202899996.0
2005-03-31 05:06:00,0.68729,0.68729,0.68699,0.68722,262700004.0
2005-03-31 05:07:00,0.68721,0.68731,0.68713,0.68716,122300001.0
2005-03-31 05:08:00,0.68728,0.68729,0.68704,0.68717,62200001.0
2005-03-31 05:09:00,0.68707,0.68732,0.68707,0.68729,72599998.0
2005-03-31 05:10:00,0.68715,0.68726,0.68696,0.68717,158000002.0
2005-03-31 05:11:00,0.68728,0.68729,0.68718,0.68718,153600002.0
2005-03-31 05:12:00,0.68732,0.68732,0.68708,0.68717,146499999.0
2005-03-31 05:13:00,0.6874,0.6874,0.68708,0.68723,144799996.0
2005-03-31 05:14:00,0.68737,0.68748,0.68716,0.68719,239299997.0
2005-03-31 05:15:00,0.68737,0.68739,0.68715,0.68735,159599998.0
2005-03-31 05:16:00,0.68715,0.68745,0.68711,0.68736,231100003.0
2005-03-31 05:17:00,0.6872,0.68737,0.68718,0.68729,141100003.0
2005-03-31 05:18:00,0.68695,0.68729,0.68693,0.68725,73600001.0
2005-03-31 05:19:00,0.68722,0.68726,0.68707,0.68723,264100006.0
2005-03-31 05:20:00,0.68732,0.68734,0.68719,0.68732,143500002.0
2005-03-31 05:21:00,0.68732,0.68742,0.68719,0.68727,127900001.0
2005-03-31 05:22:00,0.6874,0.68745,0.68714,0.68729,295799998.0
2005-03-31 05:23:00,0.6875,0.6875,0.6872,0.68731,117100001.0
2005-03-31 05:24:00,0.68719,0.68751,0.68719,0.68743,158000001.0
2005-03-31 05:25:00,0.68733,0.68747,0.68722,0.68745,148200001.0
2005-03-31 05:26:00,0.68722,0.68753,0.68722,0.68743,109399998.0
2005-03-31 05:27:00,0.68725,0.68737,0.68716,0.68734,135500000.0
2005-03-31 05:28:00,0.68723,0.68737,0.68717,0.6873,105800001.0
2005-03-31 05:29:00,0.68732,0.6875,0.68727,0.68739,311399999.0
2005-03-31 05:30:00,0.6872,0.68752,0.6872,0.68737,133100003.0
2005-03-31 05:31:00,0.68751,0.68753,0.68724,0.68731,135799999.0
2005-03-31 05:32:00,0.68722,0.68735,0.68707,0.68715,150000001.0
2005-03-31 05:33:00,0.68721,0.68764,0.68721,0.68756,195199998.0
2005-03-31 05:34:00,0.68719,0.6873,0.68707,0.68707,86900001.0
2005-03-31 05:35:00,0.68732,0.6874,0.68725,0.68727,223799999.0
2005-03-31 05:36:00,0.68734,0.68741,0.68724,0.68739,158900006.0
2005-03-31 05:37:00,0.68738,0.68748,0.68729,0.68737,145299998.0
2005-03-31 05:38:00,0.68703,0.68747,0.68703,0.68747,153699999.0
2005-03-31 05:39:00,0.6874,0.68747,0.68723,0.68725,76300000.0
2005-03-31 05:40:00,0.68717,0.68743,0.68711,0.68733,146000004.0
2005-03-31 05:41:00,0.6875,0.68752,0.68726,0.68734,101000002.0
2005-03-31 05:42:00,0.68717,0.68733,0.68716,0.68724,157199998.0
2005-03-31 05:43:00,0.6872,0.68748,0.6872,0.68748,119099999.0
2005-03-31 05:44:00,0.68693,0.68738,0.68693,0.68738,226699996.0
2005-03-31 05:45:00,0.68738,0.68746,0.68723,0.6873,148399999.0
2005-03-31 05:46:00,0.68743,0.68751,0.68732,0.68735,246399999.0
2005-03-31 05:47:00,0.68717,0.6874,0.68714,0.68736,206699996.0
2005-03-31 05:48:00,0.68741,0.68748,0.68715,0.68723,253200004.0
2005-03-31 05:49:00,0.68715,0.68746,0.68712,0.68728,128800002.0
2005-03-31 05:50:00,0.68714,0.68738,0.68712,0.68729,164200000.0
2005-03-31 05:51:00,0.68738,0.68742,0.68726,0.68733,92699998.0
2005-03-31 05:52:00,0.68739,0.68753,0.68726,0.6875,52000000.0
2005-03-31 05:53:00,0.68748,0.68752,0.68732,0.68732,198000001.0
2005-03-31 05:54:00,0.68753,0.68754,0.68723,0.68736,170599997.0
2005-03-31 05:55:00,0.68757,0.68757,0.6873,0.68742,293599997.0
2005-03-31 05:56:00,0.68725,0.68753,0.68721,0.68753,132000000.0
2005-03-31 05:57:00,0.68733,0.68758,0.68732,0.68748,272799995.0
2005-03-31 05:58:00,0.68743,0.68771,0.68736,0.6876,356599994.0
2005-03-31 05:59:00,0.68761,0.6877,0.68741,0.68742,161899998.0
2005-03-31 06:00:00,0.68741,0.68756,0.6873,0.68745,145299997.0
2005-03-31 06:01:00,0.68737,0.68748,0.68729,0.68748,272400004.0
2005-03-31 06:02:00,0.68724,0.68735,0.68716,0.68733,332299999.0
2005-03-31 06:03:00,0.68738,0.68751,0.68731,0.68732,126799996.0
2005-03-31 06:04:00,0.6873,0.68757,0.68728,0.68757,216599996.0
2005-03-31 06:05:00,0.68741,0.68754,0.68735,0.68739,245200002.0
2005-03-31 06:06:00,0.68736,0.68744,0.68726,0.68739,71400000.0
2005-03-31 06:07:00,0.68732,0.68754,0.68726,0.6874,210100004.0
2005-03-31 06:08:00,0.68727,0.68733,0.68711,0.68723,126599999.0
2005-03-31 06:09:00,0.6875,0.68751,0.68722,0.68726,180300001.0
2005-03-31 06:10:00,0.68705,0.68753,0.68704,0.68749,131000001.0
2005-03-31 06:11:00,0.68744,0.68751,0.68726,0.68737,167100002.0
2005-03-31 06:12:00,0.6874,0.6876,0.68738,0.68746,107100002.0
2005-03-31 06:13:00,0.68746,0.68746,0.68711,0.68717,186500002.0
2005-03-31 06:14:00,0.68697,0.68751,0.68697,0.68751,151300006.0
2005-03-31 06:15:00,0.68745,0.68745,0.68721,0.68721,51599999.0
2005-03-31 06:16:00,0.68705,0.68752,0.68704,0.68751,149300003.0
2005-03-31 06:17:00,0.68751,0.68755,0.68739,0.68751,195099998.0
2005-03-31 06:18:00,0.68724,0.68754,0.68718,0.68748,216600003.0
2005-03-31 06:19:00,0.68743,0.6875,0.68731,0.68739,264500003.0
2005-03-31 06:20:00,0.68735,0.68755,0.68726,0.68749,277899997.0
2005-03-31 06:21:00,0.68737,0.68745,0.68724,0.68724,138500001.0
2005-03-31 06:22:00,0.68702,0.68744,0.68702,0.6874,87500001.0
2005-03-31 06:23:00,0.68741,0.68741,0.68723,0.68732,156699999.0
2005-03-31 06:24:00,0.68719,0.68751,0.68719,0.68729,64300001.0
2005-03-31 06:25:00,0.68722,0.68743,0.68714,0.68717,281400004.0
2005-03-31 06:26:00,0.68719,0.6873,0.68698,0.68701,145000000.0
2005-03-31 06:27:00,0.68714,0.68728,0.68707,0.68709,144200000.0
2005-03-31 06:28:00,0.68712,0.68739,0.68702,0.68732,151599999.0
2005-03-31 06:29:00,0.68727,0.68733,0.68714,0.68723,155800001.0
2005-03-31 06:30:00,0.68712,0.68737,0.68708,0.68737,202699997.0
2005-03-31 06:31:00,0.68716,0.6873,0.68702,0.68706,171600003.0
2005-03-31 06:32:00,0.68722,0.68722,0.68712,0.68722,144199999.0
2005-03-31 06:33:00,0.68709,0.68736,0.68705,0.68719,132800000.0
2005-03-31 06:34:00,0.6872,0.68728,0.68703,0.68709,189099997.0
2005-03-31 06:35:00,0.6872,0.68727,0.68704,0.68706,213400000.0
2005-03-31 06:36:00,0.68704,0.68719,0.68701,0.68718,166400004.0
2005-03-31 06:37:00,0.68734,0.68748,0.68718,0.68718,224599997.0
2005-03-31 06:38:00,0.68696,0.68716,0.68685,0.68703,244999997.0
2005-03-31 06:39:00,0.6872,0.68725,0.68705,0.68715,196400000.0
2005-03-31 06:40:00,0.68711,0.68731,0.68711,0.68726,153099996.0
2005-03-31 06:41:00,0.68688,0.68726,0.68688,0.68726,103700000.0
2005-03-31 06:42:00,0.68725,0.68734,0.68712,0.68718,177100003.0
2005-03-31 06:43:00,0.6872,0.68731,0.6872,0.68729,158900001.0
2005-03-31 06:44:00,0.68712,0.68728,0.68708,0.68715,237700002.0
2005-03-31 06:45:00,0.68715,0.68727,0.68708,0.68721,138900000.0
2005-03-31 06:46:00,0.68719,0.6873,0.68699,0.68709,238799998.0
2005-03-31 06:47:00,0.68715,0.68737,0.68709,0.68712,208300004.0
2005-03-31 06:48:00,0.68698,0.68733,0.6869,0.68707,292999999.0
2005-03-31 06:49:00,0.68709,0.68721,0.68694,0.68698,118699999.0
2005-03-31 06:50:00,0.68685,0.68718,0.68676,0.68707,205400004.0
2005-03-31 06:51:00,0.68695,0.68723,0.6869,0.68705,213200003.0
2005-03-31 06:52:00,0.68684,0.68703,0.68684,0.68696,66900000.0
2005-03-31 06:53:00,0.68686,0.68731,0.68682,0.68719,227799996.0
2005-03-31 06:54:00,0.68673,0.68704,0.68673,0.68704,223899999.0
2005-03-31 06:55:00,0.68688,0.68714,0.68682,0.68703,164599997.0
2005-03-31 06:56:00,0.68688,0.6871,0.68685,0.68703,226699997.0
2005-03-31 06:57:00,0.6869,0.68712,0.68687,0.68705,212500004.0
2005-03-31 06:58:00,0.68695,0.6871,0.68679,0.6871,170100000.0
2005-03-31 06:59:00,0.68697,0.68711,0.68687,0.68711,113999998.0
2005-03-31 07:00:00,0.68702,0.68725,0.68691,0.68716,206500001.0
2005-03-31 07:01:00,0.687,0.68729,0.68696,0.68725,105299999.0
2005-03-31 07:02:00,0.68694,0.68716,0.68679,0.68716,94800002.0
2005-03-31 07:03:00,0.68705,0.68713,0.68703,0.68706,217699994.0
2005-03-31 07:04:00,0.68681,0.68718,0.68681,0.68705,154700002.0
2005-03-31 07:05:00,0.6871,0.68717,0.687,0.687,61400000.0
2005-03-31 07:06:00,0.68685,0.68722,0.68684,0.68717,182599998.0
2005-03-31 07:07:00,0.6872,0.68727,0.68696,0.68702,176100001.0
2005-03-31 07:08:00,0.68683,0.68725,0.68683,0.68717,218000000.0
2005-03-31 07:09:00,0.68719,0.68727,0.68699,0.68713,258399995.0
2005-03-31 07:10:00,0.6869,0.68716,0.68683,0.68716,175499997.0
2005-03-31 07:11:00,0.68718,0.6875,0.6871,0.68741,162500002.0
2005-03-31 07:12:00,0.6871,0.68741,0.68702,0.68735,107000001.0
2005-03-31 07:13:00,0.6873,0.68733,0.68697,0.68715,232800001.0
2005-03-31 07:14:00,0.68699,0.68727,0.68699,0.68716,163700002.0
2005-03-31 07:15:00,0.68708,0.68728,0.68708,0.68719,108000001.0
2005-03-31 07:16:00,0.68724,0.68732,0.68688,0.68709,194599996.0
2005-03-31 07:17:00,0.68691,0.68719,0.68691,0.68701,86900000.0
2005-03-31 07:18:00,0.68722,0.68755,0.68714,0.68735,88000000.0
2005-03-31 07:19:00,0.68729,0.68739,0.68708,0.6873,150499999.0
2005-03-31 07:20:00,0.68683,0.68734,0.68683,0.68724,215800000.0
2005-03-31 07:21:00,0.68724,0.68732,0.68708,0.68717,169000002.0
2005-03-31 07:22:00,0.68702,0.68727,0.68698,0.68722,208599998.0
2005-03-31 07:23:00,0.68737,0.68738,0.68707,0.68712,126800002.0
2005-03-31 07:24:00,0.68712,0.68723,0.68706,0.68722,236699999.0
2005-03-31 07:25:00,0.68735,0.6874,0.68708,0.68717,237500005.0
2005-03-31 07:26:00,0.6872,0.68725,0.68698,0.68714,158599999.0
2005-03-31 07:27:00,0.68732,0.68737,0.68706,0.68713,162700002.0
2005-03-31 07:28:00,0.68712,0.68719,0.68702,0.68715,234900001.0
2005-03-31 07:29:00,0.6872,0.68724,0.68688,0.68709,228199995.0
2005-03-31 07:30:00,0.6869,0.68715,0.68688,0.68707,167000004.0
2005-03-31 07:31:00,0.68695,0.68717,0.68687,0.68696,187500002.0
2005-03-31 07:32:00,0.68663,0.68697,0.68663,0.68672,211400000.0
2005-03-31 07:33:00,0.68663,0.68709,0.68663,0.68689,239099996.0
2005-03-31 07:34:00,0.6869,0.68705,0.68687,0.68705,218600003.0
2005-03-31 07:35:00,0.68712,0.68717,0.68684,0.68684,112199999.0
2005-03-31 07:36:00,0.68667,0.68685,0.68659,0.68673,215699998.0
2005-03-31 07:37:00,0.68665,0.68715,0.68664,0.68715,219200000.0
2005-03-31 07:38:00,0.68677,0.687,0.68667,0.68675,147899998.0
2005-03-31 07:39:00,0.68695,0.68717,0.6868,0.68716,132000001.0
2005-03-31 07:40:00,0.68668,0.68694,0.68637,0.68637,224900002.0
2005-03-31 07:41:00,0.68625,0.68704,0.68623,0.68701,192200000.0
2005-03-31 07:42:00,0.6868,0.68707,0.68649,0.68707,234400003.0
2005-03-31 07:43:00,0.68704,0.68711,0.68693,0.68701,115600000.0
2005-03-31 07:44:00,0.687,0.68715,0.68689,0.68706,168799998.0
2005-03-31 07:45:00,0.687,0.68701,0.68699,0.687,104400000.0
2005-03-31 07:46:00,0.68685,0.68719,0.68679,0.68712,225300000.0
2005-03-31 07:47:00,0.6871,0.6871,0.68675,0.68676,119400002.0
2005-03-31 07:48:00,0.6867,0.68703,0.6867,0.68693,109300000.0
2005-03-31 07:49:00,0.68705,0.68709,0.68682,0.68702,150400001.0
2005-03-31 07:50:00,0.6871,0.68715,0.6866,0.68662,268200000.0
2005-03-31 07:51:00,0.687,0.6871,0.68694,0.68708,168699996.0
2005-03-31 07:52:00,0.68697,0.68708,0.68684,0.68699,126500000.0
2005-03-31 07:53:00,0.68693,0.6871,0.68673,0.68675,108100000.0
2005-03-31 07:54:00,0.68688,0.68736,0.68678,0.68699,235100001.0
2005-03-31 07:55:00,0.68691,0.68705,0.6868,0.68705,115800002.0
2005-03-31 07:56:00,0.687,0.68738,0.68687,0.68738,214699999.0
2005-03-31 07:57:00,0.6872,0.68738,0.68716,0.68725,284499997.0
2005-03-31 07:58:00,0.68717,0.6873,0.68707,0.68718,83500000.0
2005-03-31 07:59:00,0.6871,0.68736,0.687,0.68722,179800000.0
2005-03-31 08:00:00,0.68717,0.68825,0.68717,0.68791,260799999.0
2005-03-31 08:01:00,0.68766,0.68796,0.68764,0.68771,182999999.0
2005-03-31 08:02:00,0.68783,0.68785,0.6876,0.68776,294399998.0
2005-03-31 08:03:00,0.68776,0.68787,0.68761,0.68765,120200001.0
2005-03-31 08:04:00,0.68758,0.68776,0.68751,0.68776,179300000.0
2005-03-31 08:05:00,0.68785,0.68796,0.68778,0.68794,131699998.0
2005-03-31 08:06:00,0.68778,0.68837,0.68778,0.68819,227400001.0
2005-03-31 08:07:00,0.68835,0.68842,0.68806,0.68842,197700003.0
2005-03-31 08:08:00,0.68845,0.68845,0.68816,0.68817,149599996.0
2005-03-31 08:09:00,0.6881,0.68826,0.68803,0.6881,219199997.0
2005-03-31 08:10:00,0.68791,0.68808,0.68783,0.68796,211699995.0
2005-03-31 08:11:00,0.68788,0.68814,0.68782,0.68809,138899997.0
2005-03-31 08:12:00,0.68798,0.68828,0.68798,0.68827,124800001.0
2005-03-31 08:13:00,0.68824,0.6883,0.68801,0.68814,187900002.0
2005-03-31 08:14:00,0.68796,0.68833,0.68792,0.6882,167400002.0
2005-03-31 08:15:00,0.68797,0.6882,0.68797,0.68811,140900006.0
2005-03-31 08:16:00,0.68803,0.68833,0.68803,0.68822,410600002.0
2005-03-31 08:17:00,0.68824,0.68831,0.68809,0.68827,169099997.0
2005-03-31 08:18:00,0.68833,0.6884,0.68806,0.68806,83500000.0
2005-03-31 08:19:00,0.68834,0.6884,0.6881,0.6883,118400001.0
2005-03-31 08:20:00,0.68802,0.6886,0.68802,0.68844,185899998.0
2005-03-31 08:21:00,0.68845,0.68867,0.68835,0.68856,196399996.0
2005-03-31 08:22:00,0.68855,0.6887,0.68839,0.68854,113899999.0
2005-03-31 08:23:00,0.6884,0.68867,0.6884,0.68864,163800002.0
2005-03-31 08:24:00,0.68861,0.68867,0.68833,0.68852,151400001.0
2005-03-31 08:25:00,0.68847,0.68866,0.68832,0.68855,139100000.0
2005-03-31 08:26:00,0.68848,0.68866,0.68842,0.68857,120800000.0
2005-03-31 08:27:00,0.68861,0.68869,0.68851,0.68853,154200001.0
2005-03-31 08:28:00,0.68865,0.68873,0.68852,0.68852,112800002.0
2005-03-31 08:29:00,0.68849,0.68881,0.68847,0.68881,142700000.0
2005-03-31 08:30:00,0.68886,0.68892,0.68862,0.68865,119500001.0
2005-03-31 08:31:00,0.68867,0.6889,0.68861,0.68879,212599998.0
2005-03-31 08:32:00,0.68856,0.68903,0.68849,0.6889,201800000.0
2005-03-31 08:33:00,0.68903,0.68906,0.6887,0.6888,84800001.0
2005-03-31 08:34:00,0.68891,0.68903,0.68866,0.68876,105899999.0
2005-03-31 08:35:00,0.68883,0.68887,0.68866,0.6888,198099997.0
2005-03-31 08:36:00,0.68871,0.68882,0.68851,0.68869,219099997.0
2005-03-31 08:37:00,0.68876,0.68879,0.68859,0.68874,131699999.0
2005-03-31 08:38:00,0.68859,0.68882,0.68859,0.68869,81300001.0
2005-03-31 08:39:00,0.68868,0.68885,0.68867,0.68882,235300000.0
2005-03-31 08:40:00,0.68857,0.68881,0.68848,0.68872,88599998.0
2005-03-31 08:41:00,0.68861,0.68886,0.68856,0.68878,132199999.0
2005-03-31 08:42:00,0.68878,0.68884,0.68854,0.68863,119900002.0
2005-03-31 08:43:00,0.68871,0.68885,0.68866,0.68866,269599999.0
2005-03-31 08:44:00,0.68865,0.68882,0.68865,0.68882,80800000.0
2005-03-31 08:45:00,0.68872,0.68884,0.68864,0.68873,171000000.0
2005-03-31 08:46:00,0.68865,0.6888,0.68863,0.68872,153100004.0
2005-03-31 08:47:00,0.68871,0.68895,0.68866,0.68891,115700001.0
2005-03-31 08:48:00,0.68874,0.6889,0.68866,0.68881,163900000.0
2005-03-31 08:49:00,0.68876,0.68895,0.68875,0.68891,212500001.0
2005-03-31 08:50:00,0.68885,0.689,0.68873,0.68873,166200003.0
2005-03-31 08:51:00,0.68883,0.68887,0.68865,0.68871,158700000.0
2005-03-31 08:52:00,0.6886,0.68895,0.6886,0.68872,206299998.0
2005-03-31 08:53:00,0.68883,0.68888,0.68864,0.68881,133300000.0
2005-03-31 08:54:00,0.6886,0.68886,0.6886,0.68876,186200001.0
2005-03-31 08:55:00,0.68868,0.68899,0.68868,0.68879,93400001.0
2005-03-31 08:56:00,0.68869,0.68894,0.68869,0.6888,60600000.0
2005-03-31 08:57:00,0.68883,0.68883,0.68862,0.68868,110800002.0
2005-03-31 08:58:00,0.68856,0.68876,0.68852,0.6886,116600002.0
2005-03-31 08:59:00,0.68866,0.68867,0.68834,0.68834,64600000.0
2005-03-31 09:00:00,0.68829,0.68859,0.68822,0.68859,168799998.0
2005-03-31 09:01:00,0.68837,0.68856,0.68825,0.6884,123599999.0
2005-03-31 09:02:00,0.68832,0.68845,0.68823,0.68835,292300000.0
2005-03-31 09:03:00,0.6883,0.68852,0.68826,0.6884,203699997.0
2005-03-31 09:04:00,0.6887,0.68872,0.68837,0.68855,140500003.0
2005-03-31 09:05:00,0.6886,0.6886,0.68832,0.68839,180700001.0
2005-03-31 09:06:00,0.68848,0.68849,0.68827,0.68843,113800002.0
2005-03-31 09:07:00,0.6884,0.68854,0.68827,0.68833,135500003.0
2005-03-31 09:08:00,0.68848,0.68852,0.68825,0.68831,180400004.0
2005-03-31 09:09:00,0.68858,0.6886,0.68792,0.68823,196400000.0
2005-03-31 09:10:00,0.68811,0.68832,0.68802,0.68831,117599999.0
2005-03-31 09:11:00,0.68833,0.68846,0.68829,0.68846,242600000.0
2005-03-31 09:12:00,0.68844,0.68851,0.68825,0.68832,179799999.0
2005-03-31 09:13:00,0.68852,0.68858,0.68832,0.68834,118400002.0
2005-03-31 09:14:00,0.68844,0.68862,0.68837,0.68844,190899998.0
2005-03-31 09:15:00,0.68857,0.68862,0.68837,0.68847,232700000.0
2005-03-31 09:16:00,0.68824,0.68853,0.6882,0.68845,113299999.0
2005-03-31 09:17:00,0.68851,0.68855,0.68834,0.68834,85900002.0
2005-03-31 09:18:00,0.68822,0.68854,0.68822,0.68851,151100003.0
2005-03-31 09:19:00,0.68848,0.68855,0.68836,0.68849,245699996.0
2005-03-31 09:20:00,0.68848,0.68862,0.68839,0.68854,186999999.0
2005-03-31 09:21:00,0.6883,0.68866,0.6882,0.68862,128000000.0
2005-03-31 09:22:00,0.68838,0.68865,0.68836,0.68853,324799993.0
2005-03-31 09:23:00,0.6885,0.68865,0.68841,0.68852,154499999.0
2005-03-31 09:24:00,0.68839,0.68853,0.6882,0.6884,59400000.0
2005-03-31 09:25:00,0.68851,0.68863,0.6884,0.6886,124400002.0
2005-03-31 09:26:00,0.68855,0.68864,0.68846,0.6885,124100000.0
2005-03-31 09:27:00,0.68863,0.68865,0.68845,0.68851,178700002.0
2005-03-31 09:28:00,0.68848,0.68866,0.6884,0.68857,159700001.0
2005-03-31 09:29:00,0.68863,0.68864,0.68853,0.68864,186900001.0
2005-03-31 09:30:00,0.68859,0.68867,0.68838,0.68854,179899997.0
2005-03-31 09:31:00,0.68852,0.68867,0.68844,0.68857,154700000.0
2005-03-31 09:32:00,0.68846,0.68863,0.68843,0.68857,107399999.0
2005-03-31 09:33:00,0.68866,0.6889,0.68861,0.68886,90200002.0
2005-03-31 09:34:00,0.68853,0.68887,0.68849,0.68881,207599998.0
2005-03-31 09:35:00,0.68873,0.68897,0.68868,0.68878,231000003.0
2005-03-31 09:36:00,0.68883,0.68887,0.68858,0.68858,135400003.0
2005-03-31 09:37:00,0.68868,0.68896,0.6886,0.68882,157599998.0
2005-03-31 09:38:00,0.68872,0.68884,0.68859,0.68864,137300004.0
2005-03-31 09:39:00,0.68879,0.68884,0.68841,0.68869,180999998.0
2005-03-31 09:40:00,0.6886,0.68884,0.68852,0.68869,148000000.0
2005-03-31 09:41:00,0.68871,0.68885,0.68866,0.68879,133500001.0
2005-03-31 09:42:00,0.68886,0.68889,0.68849,0.68868,151600001.0
2005-03-31 09:43:00,0.68873,0.68885,0.68864,0.68885,173600000.0
2005-03-31 09:44:00,0.6888,0.68891,0.6887,0.68887,159000003.0
2005-03-31 09:45:00,0.68883,0.68903,0.68874,0.68898,273100006.0
2005-03-31 09:46:00,0.68903,0.68914,0.68888,0.689,102000002.0
2005-03-31 09:47:00,0.689,0.68917,0.6889,0.68907,149200000.0
2005-03-31 09:48:00,0.68895,0.68899,0.68877,0.68881,92500000.0
2005-03-31 09:49:00,0.68902,0.68911,0.68888,0.68901,115599999.0
2005-03-31 09:50:00,0.689,0.68913,0.68888,0.68913,126699995.0
2005-03-31 09:51:00,0.6892,0.68925,0.68891,0.68893,153000000.0
2005-03-31 09:52:00,0.68922,0.68924,0.68894,0.68909,170599998.0
2005-03-31 09:53:00,0.68906,0.68925,0.68892,0.68909,308099998.0
2005-03-31 09:54:00,0.68893,0.68927,0.68884,0.68912,242900002.0
2005-03-31 09:55:00,0.689,0.68918,0.68898,0.68913,106200004.0
2005-03-31 09:56:00,0.68885,0.68901,0.68883,0.68901,287200000.0
2005-03-31 09:57:00,0.6892,0.6892,0.68895,0.68904,102200000.0
2005-03-31 09:58:00,0.68888,0.68919,0.68881,0.68907,217699996.0
2005-03-31 09:59:00,0.68893,0.68913,0.68888,0.68906,191699999.0
2005-03-31 10:00:00,0.68898,0.68915,0.68895,0.6891,256100000.0
2005-03-31 10:01:00,0.6891,0.68915,0.6889,0.6889,176399996.0
2005-03-31 10:02:00,0.68872,0.68903,0.68872,0.6889,179900002.0
2005-03-31 10:03:00,0.68904,0.68913,0.68886,0.68888,258399998.0
2005-03-31 10:04:00,0.68892,0.68913,0.68884,0.68904,192500000.0
2005-03-31 10:05:00,0.68905,0.68916,0.68889,0.68897,172500003.0
2005-03-31 10:06:00,0.6891,0.68914,0.68888,0.68903,135700003.0
2005-03-31 10:07:00,0.6891,0.68914,0.68873,0.68875,143800004.0
2005-03-31 10:08:00,0.68895,0.68897,0.68868,0.68888,111500001.0
2005-03-31 10:09:00,0.68868,0.68893,0.68865,0.68888,107800001.0
2005-03-31 10:10:00,0.68888,0.68899,0.68872,0.68896,255599995.0
2005-03-31 10:11:00,0.68881,0.68893,0.68868,0.68877,235399999.0
2005-03-31 10:12:00,0.68893,0.68897,0.6887,0.68887,143700002.0
2005-03-31 10:13:00,0.6889,0.68894,0.68869,0.68875,103399998.0
2005-03-31 10:14:00,0.68881,0.68893,0.68872,0.6888,280799995.0
2005-03-31 10:15:00,0.68885,0.68893,0.68872,0.68889,199499999.0
2005-03-31 10:16:00,0.68896,0.68898,0.68868,0.68876,266500004.0
2005-03-31 10:17:00,0.68869,0.68883,0.68857,0.68868,313699994.0
2005-03-31 10:18:00,0.68855,0.68874,0.68841,0.68867,193999999.0
2005-03-31 10:19:00,0.6888,0.6888,0.68857,0.68864,71800000.0
2005-03-31 10:20:00,0.68873,0.68876,0.68858,0.68876,217699999.0
2005-03-31 10:21:00,0.6889,0.6889,0.68866,0.68866,201300000.0
2005-03-31 10:22:00,0.68858,0.68879,0.6885,0.68879,151699996.0
2005-03-31 10:23:00,0.68873,0.68891,0.68869,0.68888,230299998.0
2005-03-31 10:24:00,0.68873,0.68885,0.68862,0.6888,93200000.0
2005-03-31 10:25:00,0.6888,0.68905,0.68876,0.6889,183600000.0
2005-03-31 10:26:00,0.68884,0.68897,0.68874,0.68878,167800001.0
2005-03-31 10:27:00,0.6888,0.68899,0.68873,0.68887,154200003.0
2005-03-31 10:28:00,0.68862,0.68897,0.68862,0.6888,184799997.0
2005-03-31 10:29:00,0.68882,0.6889,0.68872,0.68884,214600004.0
2005-03-31 10:30:00,0.68874,0.68893,0.68867,0.68887,254700007.0
2005-03-31 10:31:00,0.68885,0.68893,0.68865,0.68893,163699997.0
2005-03-31 10:32:00,0.68893,0.68898,0.68871,0.68886,249099999.0
2005-03-31 10:33:00,0.68887,0.6889,0.68876,0.68885,150100000.0
2005-03-31 10:34:00,0.68878,0.68888,0.68863,0.68882,127099997.0
2005-03-31 10:35:00,0.68866,0.68886,0.68861,0.68883,264000000.0
2005-03-31 10:36:00,0.68878,0.68889,0.68859,0.68882,121600003.0
2005-03-31 10:37:00,0.68895,0.68898,0.68869,0.68874,141800002.0
2005-03-31 10:38:00,0.68844,0.68877,0.68842,0.68874,143800001.0
2005-03-31 10:39:00,0.68863,0.68877,0.68853,0.68875,346400003.0
2005-03-31 10:40:00,0.68847,0.68866,0.68842,0.68865,90699998.0
2005-03-31 10:41:00,0.68872,0.68875,0.68861,0.68875,121200003.0
2005-03-31 10:42:00,0.68863,0.68876,0.68856,0.68876,165300000.0
2005-03-31 10:43:00,0.68875,0.68882,0.68848,0.68855,125100002.0
2005-03-31 10:44:00,0.6886,0.68887,0.6885,0.68871,169400005.0
2005-03-31 10:45:00,0.68878,0.68887,0.68858,0.68868,103000000.0
2005-03-31 10:46:00,0.6884,0.68875,0.6884,0.68862,153600003.0
2005-03-31 10:47:00,0.68862,0.68872,0.6886,0.68864,169300004.0
2005-03-31 10:48:00,0.68835,0.68867,0.68831,0.68864,146600000.0
2005-03-31 10:49:00,0.68853,0.68878,0.68849,0.68863,114299999.0
2005-03-31 10:50:00,0.68824,0.68869,0.68824,0.68849,100199999.0
2005-03-31 10:51:00,0.68852,0.68871,0.68846,0.68862,120499999.0
2005-03-31 10:52:00,0.68847,0.6888,0.68847,0.68878,97200000.0
2005-03-31 10:53:00,0.6887,0.68873,0.68846,0.68863,169499999.0
2005-03-31 10:54:00,0.68865,0.68873,0.68843,0.68855,82300001.0
2005-03-31 10:55:00,0.68875,0.68882,0.6885,0.68868,149200001.0
2005-03-31 10:56:00,0.68858,0.68872,0.68846,0.68856,174900002.0
2005-03-31 10:57:00,0.68868,0.68878,0.68857,0.68863,155499999.0
2005-03-31 10:58:00,0.68868,0.68868,0.68845,0.68855,114999998.0
2005-03-31 10:59:00,0.68848,0.68858,0.68839,0.68845,204099998.0
2005-03-31 11:00:00,0.6884,0.68847,0.68818,0.68824,166500001.0
2005-03-31 11:01:00,0.6882,0.6885,0.68816,0.68846,113399996.0
2005-03-31 11:02:00,0.68853,0.68855,0.68836,0.68845,100600000.0
2005-03-31 11:03:00,0.68838,0.68856,0.68836,0.68844,205400001.0
2005-03-31 11:04:00,0.68822,0.68846,0.68818,0.68842,251200006.0
2005-03-31 11:05:00,0.68819,0.6884,0.68817,0.68831,145500001.0
2005-03-31 11:06:00,0.6883,0.68839,0.68822,0.68833,130100001.0
2005-03-31 11:07:00,0.68817,0.6884,0.68812,0.68819,244599994.0
2005-03-31 11:08:00,0.68827,0.68835,0.68794,0.68798,217800002.0
2005-03-31 11:09:00,0.68798,0.68823,0.68791,0.68808,161800005.0
2005-03-31 11:10:00,0.68808,0.68818,0.68787,0.68802,127499997.0
2005-03-31 11:11:00,0.6881,0.68834,0.68799,0.6882,170499998.0
2005-03-31 11:12:00,0.6881,0.68835,0.6881,0.6882,126500001.0
2005-03-31 11:13:00,0.68821,0.68839,0.68818,0.6883,257800003.0
2005-03-31 11:14:00,0.68816,0.68823,0.68806,0.6882,204000003.0
2005-03-31 11:15:00,0.68836,0.68843,0.68817,0.68825,207899999.0
2005-03-31 11:16:00,0.68827,0.68833,0.68813,0.68819,214100002.0
2005-03-31 11:17:00,0.68834,0.68842,0.6881,0.68814,179199995.0
2005-03-31 11:18:00,0.68799,0.68836,0.68799,0.68832,169100000.0
2005-03-31 11:19:00,0.68834,0.68834,0.68811,0.68825,341500003.0
2005-03-31 11:20:00,0.68822,0.68833,0.6881,0.68827,112500001.0
2005-03-31 11:21:00,0.68832,0.68839,0.68816,0.68824,197300003.0
2005-03-31 11:22:00,0.68812,0.6884,0.68806,0.6883,176699998.0
2005-03-31 11:23:00,0.6884,0.6884,0.68815,0.68822,218699999.0
2005-03-31 11:24:00,0.68832,0.68837,0.6881,0.68817,208300000.0
2005-03-31 11:25:00,0.68819,0.68831,0.68814,0.68831,141099998.0
2005-03-31 11:26:00,0.68813,0.68824,0.68805,0.68824,144599999.0
2005-03-31 11:27:00,0.68832,0.68834,0.68815,0.68827,91899998.0
2005-03-31 11:28:00,0.68818,0.68832,0.68812,0.68831,287800002.0
2005-03-31 11:29:00,0.68825,0.68844,0.68819,0.68837,117700002.0
2005-03-31 11:30:00,0.68832,0.6884,0.68822,0.68829,276199995.0
2005-03-31 11:31:00,0.68819,0.68834,0.68817,0.68818,246000002.0
2005-03-31 11:32:00,0.68817,0.68829,0.68803,0.68811,192100000.0
2005-03-31 11:33:00,0.68829,0.68831,0.68812,0.68814,200599999.0
2005-03-31 11:34:00,0.68832,0.68839,0.68818,0.6882,158700001.0
2005-03-31 11:35:00,0.6885,0.68852,0.68822,0.68822,278100004.0
2005-03-31 11:36:00,0.68832,0.68846,0.68816,0.68821,179299998.0
2005-03-31 11:37:00,0.68837,0.68842,0.68819,0.68831,116999999.0
2005-03-31 11:38:00,0.68834,0.68838,0.68822,0.68823,243099997.0
2005-03-31 11:39:00,0.68825,0.68837,0.68796,0.68814,219400000.0
2005-03-31 11:40:00,0.68798,0.68826,0.68795,0.68819,140000002.0
2005-03-31 11:41:00,0.6882,0.68826,0.68812,0.68818,151399999.0
2005-03-31 11:42:00,0.68814,0.68819,0.68808,0.68819,137100001.0
2005-03-31 11:43:00,0.68819,0.68846,0.68814,0.68821,257999998.0
2005-03-31 11:44:00,0.6882,0.68845,0.68807,0.68837,104099998.0
2005-03-31 11:45:00,0.68828,0.68845,0.68816,0.68828,189900001.0
2005-03-31 11:46:00,0.68791,0.68829,0.68791,0.68822,112200003.0
2005-03-31 11:47:00,0.68824,0.68829,0.6879,0.68792,136100002.0
2005-03-31 11:48:00,0.68798,0.68811,0.6878,0.68797,197500004.0
2005-03-31 11:49:00,0.6878,0.68801,0.68776,0.68794,150200000.0
2005-03-31 11:50:00,0.6876,0.68801,0.6876,0.68792,130499996.0
2005-03-31 11:51:00,0.68796,0.68813,0.68791,0.68802,214800002.0
2005-03-31 11:52:00,0.68805,0.6881,0.68788,0.68802,143800000.0
2005-03-31 11:53:00,0.688,0.68817,0.68793,0.68813,134600002.0
2005-03-31 11:54:00,0.68793,0.68814,0.68793,0.68796,153599999.0
2005-03-31 11:55:00,0.6881,0.6881,0.68787,0.68793,198300002.0
2005-03-31 11:56:00,0.68782,0.68802,0.68775,0.68793,280500001.0
2005-03-31 11:57:00,0.68788,0.6881,0.68783,0.6881,254400000.0
2005-03-31 11:58:00,0.68793,0.68807,0.68785,0.68798,98099999.0
2005-03-31 11:59:00,0.6881,0.68814,0.68783,0.68788,234600000.0
2005-03-31 12:00:00,0.68788,0.68815,0.68783,0.68807,145300001.0
2005-03-31 12:01:00,0.68815,0.68818,0.68795,0.688,204999999.0
2005-03-31 12:02:00,0.68807,0.68811,0.68794,0.68806,192900002.0
2005-03-31 12:03:00,0.68805,0.68827,0.68805,0.68819,206700003.0
2005-03-31 12:04:00,0.68822,0.6883,0.68804,0.6882,206799999.0
2005-03-31 12:05:00,0.68812,0.68824,0.68799,0.68804,213699998.0
2005-03-31 12:06:00,0.68805,0.68835,0.68802,0.6883,176500000.0
2005-03-31 12:07:00,0.68835,0.68843,0.68812,0.68812,155900003.0
2005-03-31 12:08:00,0.68824,0.68831,0.68807,0.68824,52700001.0
2005-03-31 12:09:00,0.68835,0.68835,0.68801,0.68829,235600001.0
2005-03-31 12:10:00,0.68824,0.68827,0.68793,0.68806,145100003.0
2005-03-31 12:11:00,0.6881,0.68817,0.68793,0.68804,86900000.0
2005-03-31 12:12:00,0.68766,0.68824,0.68763,0.68816,181300000.0
2005-03-31 12:13:00,0.68826,0.68828,0.68797,0.68797,82900002.0
2005-03-31 12:14:00,0.68803,0.68813,0.68796,0.68809,182199999.0
2005-03-31 12:15:00,0.6882,0.6882,0.68784,0.68784,83599998.0
2005-03-31 12:16:00,0.6879,0.68803,0.68786,0.68803,216500003.0
2005-03-31 12:17:00,0.6879,0.68815,0.68786,0.68809,196299999.0
2005-03-31 12:18:00,0.6879,0.68817,0.6879,0.68808,118700001.0
2005-03-31 12:19:00,0.68793,0.68818,0.68793,0.68807,198199998.0
2005-03-31 12:20:00,0.68783,0.68812,0.68782,0.68798,242800007.0
2005-03-31 12:21:00,0.688,0.68828,0.68797,0.68808,276600001.0
2005-03-31 12:22:00,0.68783,0.68818,0.68783,0.68818,76900000.0
2005-03-31 12:23:00,0.6879,0.68828,0.68787,0.68828,224299998.0
2005-03-31 12:24:00,0.68785,0.68834,0.68783,0.68821,112400004.0
2005-03-31 12:25:00,0.68796,0.68834,0.68794,0.6883,123500001.0
2005-03-31 12:26:00,0.68824,0.6883,0.68805,0.68815,75600001.0
2005-03-31 12:27:00,0.68822,0.68834,0.68819,0.68827,246500001.0
2005-03-31 12:28:00,0.68793,0.68827,0.68791,0.68825,96700002.0
2005-03-31 12:29:00,0.6882,0.6883,0.68805,0.68814,163999998.0
2005-03-31 12:30:00,0.6882,0.68827,0.68806,0.68815,154699995.0
2005-03-31 12:31:00,0.68812,0.68821,0.68797,0.68802,169900001.0
2005-03-31 12:32:00,0.68793,0.68833,0.68792,0.68814,159499998.0
2005-03-31 12:33:00,0.68803,0.68837,0.68803,0.68826,186399999.0
2005-03-31 12:34:00,0.68793,0.6883,0.68793,0.68808,167800000.0
2005-03-31 12:35:00,0.68822,0.68829,0.68808,0.68817,243399999.0
2005-03-31 12:36:00,0.6881,0.68836,0.68807,0.68822,243500002.0
2005-03-31 12:37:00,0.68814,0.68836,0.68812,0.6882,165099997.0
2005-03-31 12:38:00,0.68805,0.6884,0.68805,0.68835,89300000.0
2005-03-31 12:39:00,0.68817,0.68838,0.68807,0.68833,99900000.0
2005-03-31 12:40:00,0.68813,0.6884,0.6881,0.68837,113700000.0
2005-03-31 12:41:00,0.68832,0.68837,0.68812,0.68825,163599999.0
2005-03-31 12:42:00,0.6879,0.68825,0.6879,0.68819,98800002.0
2005-03-31 12:43:00,0.6883,0.6883,0.688,0.68816,252500002.0
2005-03-31 12:44:00,0.68808,0.68826,0.68799,0.68811,175400005.0
2005-03-31 12:45:00,0.68832,0.68833,0.68797,0.68797,168500001.0
2005-03-31 12:46:00,0.6879,0.68834,0.6879,0.68821,194500002.0
2005-03-31 12:47:00,0.68827,0.68838,0.68819,0.68825,195600002.0
2005-03-31 12:48:00,0.6881,0.68843,0.688,0.68833,71500000.0
2005-03-31 12:49:00,0.68817,0.68828,0.68809,0.68815,186699999.0
2005-03-31 12:50:00,0.68822,0.6883,0.68795,0.6881,203699997.0
2005-03-31 12:51:00,0.68802,0.68842,0.68802,0.68821,159800002.0
2005-03-31 12:52:00,0.68812,0.68836,0.68802,0.6882,246000005.0
2005-03-31 12:53:00,0.68815,0.68831,0.68793,0.68817,238000002.0
2005-03-31 12:54:00,0.68773,0.68822,0.68773,0.68815,174200000.0
2005-03-31 12:55:00,0.688,0.68827,0.68791,0.68811,170199999.0
2005-03-31 12:56:00,0.68783,0.68821,0.68783,0.68797,239000005.0
2005-03-31 12:57:00,0.68805,0.68834,0.68798,0.68803,120399999.0
2005-03-31 12:58:00,0.6879,0.68829,0.68789,0.68818,166899998.0
2005-03-31 12:59:00,0.68827,0.68836,0.68789,0.68808,135599999.0
2005-03-31 13:00:00,0.68798,0.68826,0.68791,0.68805,125400001.0
2005-03-31 13:01:00,0.688,0.688,0.68787,0.68787,98099999.0
2005-03-31 13:02:00,0.68783,0.68803,0.68776,0.6879,216300004.0
2005-03-31 13:03:00,0.68795,0.68803,0.6877,0.68775,203599998.0
2005-03-31 13:04:00,0.68753,0.68801,0.68751,0.688,160300003.0
2005-03-31 13:05:00,0.68778,0.68792,0.6877,0.6877,202599999.0
2005-03-31 13:06:00,0.68765,0.68794,0.68761,0.68787,202000002.0
2005-03-31 13:07:00,0.68795,0.68804,0.68785,0.68798,49200000.0
2005-03-31 13:08:00,0.68792,0.68801,0.68783,0.688,216699997.0
2005-03-31 13:09:00,0.68781,0.68812,0.68781,0.68808,205000001.0
2005-03-31 13:10:00,0.68763,0.68791,0.68763,0.68784,182700002.0
2005-03-31 13:11:00,0.68793,0.68797,0.6876,0.6878,231399997.0
2005-03-31 13:12:00,0.6878,0.68796,0.68766,0.68785,218900004.0
2005-03-31 13:13:00,0.6879,0.68794,0.68769,0.68775,108299998.0
2005-03-31 13:14:00,0.6877,0.68792,0.68765,0.68772,144099998.0
2005-03-31 13:15:00,0.68798,0.68803,0.68771,0.688,139999997.0
2005-03-31 13:16:00,0.68773,0.68805,0.68772,0.68799,194899995.0
2005-03-31 13:17:00,0.68812,0.68812,0.68784,0.68797,252399999.0
2005-03-31 13:18:00,0.68783,0.6882,0.68775,0.68818,66099998.0
2005-03-31 13:19:00,0.68795,0.68814,0.68782,0.68793,252399996.0
2005-03-31 13:20:00,0.68772,0.68807,0.68772,0.68797,158799996.0
2005-03-31 13:21:00,0.68775,0.68814,0.68769,0.68808,76300000.0
2005-03-31 13:22:00,0.68773,0.68808,0.68772,0.68798,190300000.0
2005-03-31 13:23:00,0.68786,0.68809,0.6878,0.68795,158699998.0
2005-03-31 13:24:00,0.68798,0.68825,0.6879,0.68822,272900001.0
2005-03-31 13:25:00,0.68824,0.6883,0.6879,0.68806,176599998.0
2005-03-31 13:26:00,0.68807,0.68822,0.68795,0.68819,125600000.0
2005-03-31 13:27:00,0.6882,0.68841,0.6882,0.68837,217800003.0
2005-03-31 13:28:00,0.68828,0.68842,0.68814,0.68835,171900000.0
2005-03-31 13:29:00,0.6885,0.68851,0.68822,0.68831,141900004.0
2005-03-31 13:30:00,0.68824,0.68843,0.68818,0.68828,104499998.0
2005-03-31 13:31:00,0.68829,0.68848,0.68821,0.68841,139099999.0
2005-03-31 13:32:00,0.68834,0.68843,0.68823,0.68836,173499999.0
2005-03-31 13:33:00,0.68832,0.68843,0.68817,0.68824,110900001.0
2005-03-31 13:34:00,0.68817,0.68827,0.6881,0.68819,180399998.0
2005-03-31 13:35:00,0.68819,0.68834,0.6881,0.68829,98199999.0
2005-03-31 13:36:00,0.68827,0.68831,0.68818,0.68831,210799995.0
2005-03-31 13:37:00,0.68815,0.68841,0.68809,0.68832,190599999.0
2005-03-31 13:38:00,0.68815,0.68834,0.6881,0.68825,126900002.0
2005-03-31 13:39:00,0.68822,0.68838,0.68821,0.68827,88400000.0
2005-03-31 13:40:00,0.68807,0.68824,0.68805,0.68821,168899998.0
2005-03-31 13:41:00,0.68834,0.68839,0.68821,0.68821,241400002.0
2005-03-31 13:42:00,0.68825,0.68843,0.6882,0.68829,164800001.0
2005-03-31 13:43:00,0.68837,0.68847,0.68823,0.68823,120599999.0
2005-03-31 13:44:00,0.68833,0.68835,0.68808,0.6882,144200001.0
2005-03-31 13:45:00,0.68823,0.68848,0.68823,0.68838,192300003.0
2005-03-31 13:46:00,0.68813,0.68843,0.68813,0.68837,266099992.0
2005-03-31 13:47:00,0.68839,0.68842,0.68821,0.68834,195100000.0
2005-03-31 13:48:00,0.68822,0.6884,0.68801,0.6884,140800000.0
2005-03-31 13:49:00,0.68842,0.68842,0.68816,0.68827,83600000.0
2005-03-31 13:50:00,0.6881,0.68839,0.6881,0.68827,217099998.0
2005-03-31 13:51:00,0.68829,0.68839,0.68814,0.68825,238800004.0
2005-03-31 13:52:00,0.68819,0.68837,0.68815,0.68828,187900001.0
2005-03-31 13:53:00,0.6883,0.68839,0.68808,0.68814,133800001.0
2005-03-31 13:54:00,0.68832,0.68833,0.68803,0.6882,166600000.0
2005-03-31 13:55:00,0.6883,0.68835,0.68813,0.68819,123299997.0
2005-03-31 13:56:00,0.68829,0.68842,0.68815,0.68821,132200000.0
2005-03-31 13:57:00,0.68837,0.68848,0.68811,0.68811,135099997.0
2005-03-31 13:58:00,0.68793,0.68819,0.68793,0.68813,155799997.0
2005-03-31 13:59:00,0.688,0.6882,0.68796,0.68811,163400001.0
2005-03-31 14:00:00,0.68805,0.68817,0.688,0.68817,161499999.0
2005-03-31 14:01:00,0.6883,0.6883,0.68804,0.68812,162600001.0
2005-03-31 14:02:00,0.68797,0.68814,0.68787,0.68804,144499998.0
2005-03-31 14:03:00,0.6881,0.68826,0.68803,0.6881,212400000.0
2005-03-31 14:04:00,0.6882,0.68821,0.68795,0.68803,125300000.0
2005-03-31 14:05:00,0.68797,0.68814,0.68795,0.68796,211399999.0
2005-03-31 14:06:00,0.688,0.68813,0.68787,0.68798,254800005.0
2005-03-31 14:07:00,0.6878,0.68805,0.68778,0.68784,255699997.0
2005-03-31 14:08:00,0.68785,0.68792,0.68764,0.68777,309099999.0
2005-03-31 14:09:00,0.68778,0.68792,0.68774,0.68782,234900002.0
2005-03-31 14:10:00,0.68766,0.68799,0.68761,0.68799,110500002.0
2005-03-31 14:11:00,0.68781,0.68797,0.6878,0.6879,195599998.0
2005-03-31 14:12:00,0.68802,0.68807,0.68779,0.68803,157099998.0
2005-03-31 14:13:00,0.688,0.68817,0.68793,0.68817,119400000.0
2005-03-31 14:14:00,0.68795,0.68809,0.68785,0.68802,248399999.0
2005-03-31 14:15:00,0.68812,0.68825,0.68812,0.68818,193399998.0
2005-03-31 14:16:00,0.68796,0.68833,0.68794,0.68825,280299997.0
2005-03-31 14:17:00,0.6882,0.68836,0.68808,0.68821,222499998.0
2005-03-31 14:18:00,0.68824,0.68834,0.68799,0.68819,122899999.0
2005-03-31 14:19:00,0.6883,0.68832,0.68813,0.68828,131800000.0
2005-03-31 14:20:00,0.68803,0.68824,0.688,0.68819,69100000.0
2005-03-31 14:21:00,0.68812,0.68827,0.68808,0.68821,130299998.0
2005-03-31 14:22:00,0.68812,0.68822,0.68793,0.68818,195099996.0
2005-03-31 14:23:00,0.68822,0.68826,0.68798,0.68812,191600003.0
2005-03-31 14:24:00,0.68814,0.68825,0.68798,0.68812,359599995.0
2005-03-31 14:25:00,0.68814,0.68821,0.68795,0.68795,209999998.0
2005-03-31 14:26:00,0.68783,0.68803,0.68783,0.68793,116400001.0
2005-03-31 14:27:00,0.68815,0.68815,0.68785,0.68786,270400002.0
2005-03-31 14:28:00,0.6879,0.68816,0.6879,0.68808,79300000.0
2005-03-31 14:29:00,0.68812,0.68816,0.68789,0.68807,185899996.0
2005-03-31 14:30:00,0.68795,0.68817,0.68791,0.68815,143399999.0
2005-03-31 14:31:00,0.68793,0.68819,0.68793,0.68816,125200000.0
2005-03-31 14:32:00,0.68785,0.68813,0.68784,0.68801,65300001.0
2005-03-31 14:33:00,0.68812,0.68823,0.68805,0.68814,113500003.0
2005-03-31 14:34:00,0.68822,0.68826,0.68806,0.68823,228500003.0
2005-03-31 14:35:00,0.68803,0.68835,0.68795,0.68825,205300006.0
2005-03-31 14:36:00,0.68808,0.68816,0.68781,0.68784,173299995.0
2005-03-31 14:37:00,0.68785,0.68821,0.68782,0.68814,153100002.0
2005-03-31 14:38:00,0.68808,0.68822,0.68797,0.68817,251000006.0
2005-03-31 14:39:00,0.6882,0.68825,0.68797,0.6881,287400000.0
2005-03-31 14:40:00,0.68802,0.68811,0.68793,0.68801,135000002.0
2005-03-31 14:41:00,0.688,0.68819,0.68793,0.68812,233299999.0
2005-03-31 14:42:00,0.68802,0.68811,0.68787,0.68801,68100001.0
2005-03-31 14:43:00,0.68802,0.68824,0.68801,0.68808,167500003.0
2005-03-31 14:44:00,0.68785,0.68818,0.68781,0.68812,146499996.0
2005-03-31 14:45:00,0.68802,0.6883,0.68798,0.68809,133099997.0
2005-03-31 14:46:00,0.688,0.68808,0.68781,0.68797,76599998.0
2005-03-31 14:47:00,0.68805,0.6881,0.68786,0.688,181600001.0
2005-03-31 14:48:00,0.68792,0.68806,0.68774,0.68806,264000003.0
2005-03-31 14:49:00,0.68793,0.68823,0.68789,0.6882,200000003.0
2005-03-31 14:50:00,0.68807,0.68817,0.68794,0.68795,257499996.0
2005-03-31 14:51:00,0.6878,0.68795,0.68778,0.68784,112200004.0
2005-03-31 14:52:00,0.68797,0.68799,0.68776,0.68784,124799999.0
2005-03-31 14:53:00,0.68796,0.68804,0.68785,0.68795,258799995.0
2005-03-31 14:54:00,0.68791,0.68813,0.68781,0.68808,145400002.0
2005-03-31 14:55:00,0.68805,0.6881,0.68784,0.68804,114300000.0
2005-03-31 14:56:00,0.68797,0.68814,0.68781,0.68805,146899998.0
2005-03-31 14:57:00,0.68788,0.68802,0.68785,0.68785,124200001.0
2005-03-31 14:58:00,0.6881,0.68811,0.68776,0.68777,83900001.0
2005-03-31 14:59:00,0.68798,0.68808,0.68789,0.68808,83699999.0
2005-03-31 15:00:00,0.688,0.68808,0.68769,0.68784,163600001.0
2005-03-31 15:01:00,0.68793,0.68795,0.68773,0.68776,236999998.0
2005-03-31 15:02:00,0.68775,0.68804,0.68774,0.68786,126000003.0
2005-03-31 15:03:00,0.688,0.68807,0.68787,0.6879,184900002.0
2005-03-31 15:04:00,0.68777,0.68806,0.68777,0.68801,219999995.0
2005-03-31 15:05:00,0.68795,0.68801,0.68777,0.68791,161300001.0
2005-03-31 15:06:00,0.68763,0.68798,0.68761,0.68791,174900002.0
2005-03-31 15:07:00,0.68805,0.68805,0.68786,0.68795,154000003.0
2005-03-31 15:08:00,0.6877,0.68792,0.68766,0.68788,174099999.0
2005-03-31 15:09:00,0.6879,0.68816,0.68785,0.68804,125000001.0
2005-03-31 15:10:00,0.68777,0.68795,0.68767,0.68791,200799996.0
2005-03-31 15:11:00,0.68793,0.68803,0.68787,0.68803,266799999.0
2005-03-31 15:12:00,0.6881,0.68811,0.68768,0.68782,168700003.0
2005-03-31 15:13:00,0.68794,0.68803,0.6878,0.6879,185000001.0
2005-03-31 15:14:00,0.68785,0.68798,0.68771,0.68795,120999999.0
2005-03-31 15:15:00,0.68783,0.68794,0.68776,0.68783,84200002.0
2005-03-31 15:16:00,0.68767,0.68791,0.68767,0.6878,97299999.0
2005-03-31 15:17:00,0.68785,0.68791,0.68766,0.68767,158999998.0
2005-03-31 15:18:00,0.68767,0.68778,0.68765,0.68778,243500000.0
2005-03-31 15:19:00,0.68766,0.68778,0.68759,0.68768,134400002.0
2005-03-31 15:20:00,0.68783,0.68791,0.6877,0.68779,139799998.0
2005-03-31 15:21:00,0.68768,0.68787,0.68757,0.68778,185500003.0
2005-03-31 15:22:00,0.68778,0.68784,0.68767,0.68781,147600000.0
2005-03-31 15:23:00,0.68768,0.68783,0.68763,0.68772,102000000.0
2005-03-31 15:24:00,0.68758,0.68773,0.68755,0.6877,94399999.0
2005-03-31 15:25:00,0.688,0.688,0.68762,0.68762,133300003.0
2005-03-31 15:26:00,0.68769,0.68789,0.6876,0.68786,277899997.0
2005-03-31 15:27:00,0.68783,0.68784,0.68757,0.68764,159799997.0
2005-03-31 15:28:00,0.68755,0.68791,0.68751,0.68788,95500000.0
2005-03-31 15:29:00,0.68767,0.68793,0.6876,0.6878,226699997.0
2005-03-31 15:30:00,0.68765,0.68805,0.68755,0.68794,244500004.0
2005-03-31 15:31:00,0.6879,0.68831,0.68786,0.68827,147600002.0
2005-03-31 15:32:00,0.68834,0.6884,0.68802,0.68832,292299999.0
2005-03-31 15:33:00,0.68854,0.68873,0.68815,0.68815,215200001.0
2005-03-31 15:34:00,0.68795,0.68828,0.68789,0.68806,266399999.0
2005-03-31 15:35:00,0.68803,0.68833,0.68793,0.6883,194100003.0
2005-03-31 15:36:00,0.68815,0.68833,0.68805,0.68827,287700003.0
2005-03-31 15:37:00,0.68835,0.68835,0.68805,0.68808,144800004.0
2005-03-31 15:38:00,0.68832,0.68842,0.68799,0.68819,150700000.0
2005-03-31 15:39:00,0.6884,0.68846,0.68815,0.68819,135699998.0
2005-03-31 15:40:00,0.68845,0.68845,0.68813,0.68824,305799994.0
2005-03-31 15:41:00,0.68819,0.68843,0.68813,0.68827,113200001.0
2005-03-31 15:42:00,0.68812,0.68841,0.68806,0.68835,112300000.0
2005-03-31 15:43:00,0.68838,0.68839,0.68818,0.68822,177299997.0
2005-03-31 15:44:00,0.68803,0.68822,0.68789,0.68807,201799997.0
2005-03-31 15:45:00,0.68797,0.68822,0.68797,0.68817,162300004.0
2005-03-31 15:46:00,0.68797,0.68836,0.68793,0.68824,76399998.0
2005-03-31 15:47:00,0.68825,0.68833,0.68805,0.68816,107100003.0
2005-03-31 15:48:00,0.68812,0.68834,0.68805,0.68818,148499999.0
2005-03-31 15:49:00,0.68798,0.6882,0.6879,0.6881,93300002.0
2005-03-31 15:50:00,0.68815,0.68816,0.68787,0.68793,170300002.0
2005-03-31 15:51:00,0.68805,0.68811,0.68789,0.68796,105700002.0
2005-03-31 15:52:00,0.68773,0.68814,0.68771,0.6879,231200004.0
2005-03-31 15:53:00,0.6878,0.68803,0.68775,0.68793,165099997.0
2005-03-31 15:54:00,0.6877,0.68784,0.6877,0.68784,88700002.0
2005-03-31 15:55:00,0.68783,0.68802,0.68769,0.68788,185599998.0
2005-03-31 15:56:00,0.68775,0.68789,0.68766,0.68775,129200000.0
2005-03-31 15:57:00,0.68785,0.68792,0.68759,0.68776,198599997.0
2005-03-31 15:58:00,0.6879,0.68792,0.68773,0.68785,155800006.0
2005-03-31 15:59:00,0.68788,0.68802,0.68776,0.68801,159299997.0
2005-03-31 16:00:00,0.68795,0.68805,0.68782,0.68798,267500001.0
2005-03-31 16:01:00,0.6879,0.68797,0.68777,0.68779,221500003.0
2005-03-31 16:02:00,0.68768,0.68783,0.68761,0.68769,77600001.0
2005-03-31 16:03:00,0.68782,0.68782,0.68759,0.68764,150299999.0
2005-03-31 16:04:00,0.68773,0.68783,0.68762,0.68768,175399999.0
2005-03-31 16:05:00,0.68769,0.68786,0.68767,0.68772,256399999.0
2005-03-31 16:06:00,0.68764,0.68787,0.68761,0.68773,196300002.0
2005-03-31 16:07:00,0.6877,0.68775,0.68755,0.68758,217899999.0
2005-03-31 16:08:00,0.68749,0.68776,0.68749,0.68768,182899998.0
2005-03-31 16:09:00,0.68759,0.68777,0.68752,0.68762,259999998.0
2005-03-31 16:10:00,0.68755,0.68762,0.68747,0.68762,339200006.0
2005-03-31 16:11:00,0.68763,0.68771,0.68747,0.68767,144399999.0
2005-03-31 16:12:00,0.68763,0.6877,0.68743,0.68745,200500001.0
2005-03-31 16:13:00,0.6876,0.68762,0.68736,0.68746,86100001.0
2005-03-31 16:14:00,0.6874,0.68756,0.68732,0.68749,91099997.0
2005-03-31 16:15:00,0.68738,0.68749,0.68728,0.68739,190700000.0
2005-03-31 16:16:00,0.68746,0.68772,0.68734,0.68767,196599995.0
2005-03-31 16:17:00,0.68743,0.68756,0.68737,0.68756,178200000.0
2005-03-31 16:18:00,0.68753,0.68763,0.68744,0.68759,254100000.0
2005-03-31 16:19:00,0.68753,0.68762,0.68746,0.68762,161600000.0
2005-03-31 16:20:00,0.6877,0.6877,0.68742,0.68748,254799997.0
2005-03-31 16:21:00,0.6876,0.68764,0.68749,0.68749,142900003.0
2005-03-31 16:22:00,0.68751,0.68756,0.68736,0.68748,203699998.0
2005-03-31 16:23:00,0.68751,0.68752,0.68739,0.68744,82100000.0
2005-03-31 16:24:00,0.68735,0.68766,0.68732,0.68755,250000001.0
2005-03-31 16:25:00,0.6877,0.68778,0.68754,0.68768,98700003.0
2005-03-31 16:26:00,0.68761,0.68793,0.6876,0.68788,169899999.0
2005-03-31 16:27:00,0.68791,0.68813,0.68783,0.68798,192499999.0
2005-03-31 16:28:00,0.68782,0.68799,0.68777,0.68785,158799997.0
2005-03-31 16:29:00,0.68797,0.68803,0.68783,0.68786,229500001.0
2005-03-31 16:30:00,0.68785,0.6879,0.68772,0.68776,81800001.0
2005-03-31 16:31:00,0.6878,0.68789,0.68774,0.68776,256699999.0
2005-03-31 16:32:00,0.68763,0.68779,0.6876,0.68765,156499998.0
2005-03-31 16:33:00,0.68768,0.68775,0.68752,0.68768,189199997.0
2005-03-31 16:34:00,0.68775,0.68783,0.68757,0.68771,177100000.0
2005-03-31 16:35:00,0.68772,0.68783,0.68764,0.68781,131100001.0
2005-03-31 16:36:00,0.68778,0.68782,0.68755,0.68767,254699995.0
2005-03-31 16:37:00,0.68772,0.68783,0.68757,0.68764,216099999.0
2005-03-31 16:38:00,0.68753,0.68772,0.68748,0.6876,218600003.0
2005-03-31 16:39:00,0.68752,0.6877,0.68752,0.68768,206100001.0
2005-03-31 16:40:00,0.68765,0.6877,0.68748,0.68755,245000001.0
2005-03-31 16:41:00,0.6876,0.68775,0.68748,0.68775,183399999.0
2005-03-31 16:42:00,0.68775,0.6878,0.68747,0.68763,127599999.0
2005-03-31 16:43:00,0.68756,0.6877,0.6875,0.68764,160400002.0
2005-03-31 16:44:00,0.68746,0.6878,0.68743,0.68771,166600003.0
2005-03-31 16:45:00,0.68763,0.68768,0.68751,0.68765,298600002.0
2005-03-31 16:46:00,0.68743,0.68763,0.68741,0.68758,272399997.0
2005-03-31 16:47:00,0.68761,0.68767,0.68742,0.6875,264199994.0
2005-03-31 16:48:00,0.68763,0.68769,0.68744,0.68744,119800000.0
2005-03-31 16:49:00,0.6875,0.68766,0.68749,0.68761,111000002.0
2005-03-31 16:50:00,0.68725,0.68746,0.68719,0.68732,111000000.0
2005-03-31 16:51:00,0.68735,0.6875,0.68729,0.68749,245300000.0
2005-03-31 16:52:00,0.68743,0.68763,0.68738,0.68757,184499998.0
2005-03-31 16:53:00,0.6875,0.68759,0.68738,0.68759,63999999.0
2005-03-31 16:54:00,0.68763,0.68774,0.68746,0.68755,260299999.0
2005-03-31 16:55:00,0.6875,0.68786,0.6875,0.68779,221500004.0
2005-03-31 16:56:00,0.68768,0.68777,0.68747,0.68751,44700000.0
2005-03-31 16:57:00,0.68755,0.68767,0.68739,0.68756,170200000.0
2005-03-31 16:58:00,0.68745,0.68755,0.68728,0.68734,142799997.0
2005-03-31 16:59:00,0.68738,0.68753,0.68731,0.68747,117600001.0
2005-03-31 17:00:00,0.68733,0.6876,0.68719,0.68755,202400005.0
2005-03-31 17:01:00,0.68727,0.68751,0.68717,0.68723,235000005.0
2005-03-31 17:02:00,0.68712,0.68723,0.68697,0.68712,112900001.0
2005-03-31 17:03:00,0.68708,0.6874,0.68695,0.68728,172899996.0
2005-03-31 17:04:00,0.68732,0.68748,0.68721,0.68729,123200002.0
2005-03-31 17:05:00,0.68737,0.68744,0.68716,0.68717,125599996.0
2005-03-31 17:06:00,0.687,0.68738,0.68697,0.68725,93400000.0
2005-03-31 17:07:00,0.68727,0.68733,0.6871,0.6871,245999999.0
2005-03-31 17:08:00,0.68693,0.68726,0.68693,0.68711,196800003.0
2005-03-31 17:09:00,0.68705,0.68749,0.68698,0.68713,212100004.0
2005-03-31 17:10:00,0.68715,0.68715,0.68676,0.68679,134000000.0
2005-03-31 17:11:00,0.68695,0.68701,0.68645,0.68649,243699993.0
2005-03-31 17:12:00,0.68667,0.68684,0.6864,0.68678,263800005.0
2005-03-31 17:13:00,0.68668,0.68679,0.68647,0.68671,134600003.0
2005-03-31 17:14:00,0.68675,0.68675,0.68646,0.6866,102999999.0
2005-03-31 17:15:00,0.6866,0.68675,0.68647,0.68652,173899997.0
2005-03-31 17:16:00,0.68629,0.68646,0.68624,0.68638,126400001.0
2005-03-31 17:17:00,0.68639,0.68653,0.68638,0.6865,245000000.0
2005-03-31 17:18:00,0.68635,0.68667,0.68624,0.68658,191499998.0
2005-03-31 17:19:00,0.68665,0.68671,0.68647,0.6865,41800000.0
2005-03-31 17:20:00,0.68649,0.68662,0.68633,0.68644,155199999.0
2005-03-31 17:21:00,0.68673,0.68675,0.68643,0.68644,215800000.0
2005-03-31 17:22:00,0.68675,0.68675,0.6863,0.68633,174599999.0
2005-03-31 17:23:00,0.68639,0.68663,0.6863,0.68637,239700000.0
2005-03-31 17:24:00,0.68635,0.68659,0.68631,0.6864,168499999.0
2005-03-31 17:25:00,0.68642,0.68652,0.6863,0.68642,154200003.0
2005-03-31 17:26:00,0.68637,0.68649,0.68628,0.68632,103399996.0
2005-03-31 17:27:00,0.68632,0.68657,0.6863,0.68647,213100000.0
2005-03-31 17:28:00,0.68646,0.68653,0.68624,0.68645,167199997.0
2005-03-31 17:29:00,0.68653,0.68658,0.68632,0.68638,202000004.0
2005-03-31 17:30:00,0.6867,0.68671,0.68628,0.68631,190599999.0
2005-03-31 17:31:00,0.68631,0.6864,0.68611,0.68615,98099999.0
2005-03-31 17:32:00,0.6861,0.68624,0.68604,0.6861,141100001.0
2005-03-31 17:33:00,0.68605,0.68626,0.68596,0.68607,270000000.0
2005-03-31 17:34:00,0.68607,0.68623,0.68601,0.68618,158099997.0
2005-03-31 17:35:00,0.6865,0.68651,0.68616,0.68624,153399999.0
2005-03-31 17:36:00,0.68612,0.68645,0.68612,0.68636,199200003.0
2005-03-31 17:37:00,0.68651,0.68657,0.68628,0.68631,118900000.0
2005-03-31 17:38:00,0.68637,0.68645,0.68618,0.68619,106800001.0
2005-03-31 17:39:00,0.6861,0.68636,0.68606,0.68628,72300000.0
2005-03-31 17:40:00,0.686,0.68639,0.68597,0.68638,168500002.0
2005-03-31 17:41:00,0.68632,0.68644,0.68619,0.68625,316099998.0
2005-03-31 17:42:00,0.6861,0.68636,0.68604,0.68633,141900001.0
2005-03-31 17:43:00,0.68617,0.68633,0.68604,0.6862,122799999.0
2005-03-31 17:44:00,0.68578,0.68613,0.68571,0.68613,155400001.0
2005-03-31 17:45:00,0.68596,0.68626,0.68591,0.68626,243700003.0
2005-03-31 17:46:00,0.6862,0.68627,0.68599,0.68614,276600002.0
2005-03-31 17:47:00,0.6861,0.68617,0.68607,0.68613,176199999.0
2005-03-31 17:48:00,0.68597,0.68641,0.68597,0.6863,145000001.0
2005-03-31 17:49:00,0.68637,0.68648,0.68623,0.68639,157199996.0
2005-03-31 17:50:00,0.68637,0.68647,0.68627,0.68635,124500000.0
2005-03-31 17:51:00,0.6864,0.68647,0.68628,0.68647,152399997.0
2005-03-31 17:52:00,0.6864,0.68644,0.68619,0.68627,174899997.0
2005-03-31 17:53:00,0.68632,0.68637,0.68619,0.68622,65000001.0
2005-03-31 17:54:00,0.68624,0.68631,0.68608,0.68627,221600002.0
2005-03-31 17:55:00,0.68628,0.68641,0.68621,0.68641,205600004.0
2005-03-31 17:56:00,0.6861,0.68653,0.68609,0.68623,210299999.0
2005-03-31 17:57:00,0.68612,0.68635,0.68607,0.68618,248699995.0
2005-03-31 17:58:00,0.68611,0.68633,0.68611,0.68628,131900000.0
2005-03-31 17:59:00,0.68622,0.6863,0.68615,0.68625,79700000.0
2005-03-31 18:00:00,0.68637,0.68641,0.68607,0.68617,178199997.0
2005-03-31 18:01:00,0.68622,0.68631,0.68596,0.68626,1277800001.0
2005-03-31 18:02:00,0.68612,0.68629,0.68581,0.68609,1715099995.0
2005-03-31 18:03:00,0.68612,0.68631,0.68596,0.68609,1873399990.0
2005-03-31 18:04:00,0.68595,0.68623,0.68574,0.68616,991399992.0
2005-03-31 18:05:00,0.68605,0.68638,0.68595,0.68615,1292399994.0
2005-03-31 18:06:00,0.686,0.68629,0.686,0.68606,1666400004.0
2005-03-31 18:07:00,0.68602,0.6863,0.68595,0.68623,2110199996.0
2005-03-31 18:08:00,0.6864,0.6864,0.6863,0.6863,858200005.0
2005-03-31 18:09:00,0.68624,0.68629,0.68601,0.68623,858200005.0
2005-03-31 18:10:00,0.68609,0.68642,0.68602,0.68612,983999999.0
2005-03-31 18:11:00,0.68632,0.68649,0.68611,0.6864,1133000006.0
2005-03-31 18:12:00,0.68629,0.68653,0.68615,0.68641,798300005.0
2005-03-31 18:13:00,0.68629,0.68642,0.68602,0.68615,819800004.0
2005-03-31 18:14:00,0.68618,0.68642,0.68613,0.68627,1632900001.0
2005-03-31 18:15:00,0.6865,0.6865,0.6864,0.6865,1299399998.0
2005-03-31 18:16:00,0.68622,0.68652,0.68622,0.68634,1299399998.0
2005-03-31 18:17:00,0.68642,0.68651,0.68614,0.68627,792200003.0
2005-03-31 18:18:00,0.68625,0.6866,0.68617,0.68654,953799999.0
2005-03-31 18:19:00,0.68655,0.68662,0.68632,0.68644,622799992.0
2005-03-31 18:20:00,0.68629,0.68663,0.68624,0.68651,753700001.0
2005-03-31 18:21:00,0.68646,0.68653,0.68628,0.68641,1160399997.0
2005-03-31 18:22:00,0.68633,0.68654,0.68621,0.68637,1018900000.0
2005-03-31 18:23:00,0.68646,0.68653,0.68612,0.68649,1212399997.0
2005-03-31 18:24:00,0.68643,0.68662,0.68634,0.68639,1006099997.0
2005-03-31 18:25:00,0.68644,0.68652,0.6862,0.68641,987699992.0
2005-03-31 18:26:00,0.68645,0.68652,0.68609,0.6862,937400002.0
2005-03-31 18:27:00,0.68637,0.6865,0.68621,0.68643,647300006.0
2005-03-31 18:28:00,0.68638,0.6866,0.68631,0.68651,540999997.0
2005-03-31 18:29:00,0.68648,0.68662,0.68633,0.68658,828600002.0
2005-03-31 18:30:00,0.68639,0.68682,0.68634,0.68668,861200001.0
2005-03-31 18:31:00,0.68659,0.68672,0.68655,0.68658,409499998.0
2005-03-31 18:32:00,0.6866,0.68684,0.68656,0.68663,606000005.0
2005-03-31 18:33:00,0.68674,0.68686,0.68647,0.6867,900599992.0
2005-03-31 18:34:00,0.68674,0.68678,0.68643,0.68658,912799997.0
2005-03-31 18:35:00,0.68666,0.6867,0.68633,0.68654,632599996.0
2005-03-31 18:36:00,0.68656,0.68658,0.68624,0.68637,217700001.0
2005-03-31 18:37:00,0.68646,0.68658,0.68635,0.68647,362300002.0
2005-03-31 18:38:00,0.68649,0.68659,0.68625,0.68641,319000006.0
2005-03-31 18:39:00,0.68645,0.68648,0.68616,0.68644,571499998.0
2005-03-31 18:40:00,0.68646,0.68662,0.68635,0.68646,275800004.0
2005-03-31 18:41:00,0.68643,0.68654,0.68613,0.68635,636299998.0
2005-03-31 18:42:00,0.68587,0.68647,0.68586,0.6864,393500001.0
2005-03-31 18:43:00,0.68633,0.68649,0.68623,0.68628,266500000.0
2005-03-31 18:44:00,0.6862,0.68654,0.68613,0.68643,573399997.0
2005-03-31 18:45:00,0.68644,0.68646,0.68627,0.68634,372100001.0
2005-03-31 18:46:00,0.68622,0.68636,0.68611,0.68624,209600003.0
2005-03-31 18:47:00,0.68634,0.68656,0.68628,0.68648,145000001.0
2005-03-31 18:48:00,0.68653,0.68662,0.68624,0.68637,264000002.0
2005-03-31 18:49:00,0.6863,0.6866,0.6863,0.6864,124600000.0
2005-03-31 18:50:00,0.68611,0.68651,0.68611,0.68651,112300002.0
2005-03-31 18:51:00,0.68651,0.68664,0.68633,0.68637,443400003.0
2005-03-31 18:52:00,0.68636,0.68675,0.68636,0.68656,401199995.0
2005-03-31 18:53:00,0.68658,0.68659,0.68623,0.68623,608400003.0
2005-03-31 18:54:00,0.68623,0.68658,0.68623,0.68656,382699997.0
2005-03-31 18:55:00,0.68652,0.68663,0.68631,0.68653,697399996.0
2005-03-31 18:56:00,0.68626,0.6866,0.68624,0.68652,284199997.0
2005-03-31 18:57:00,0.68645,0.68658,0.68622,0.68637,306299997.0
2005-03-31 18:58:00,0.68623,0.68648,0.68623,0.68634,713199996.0
2005-03-31 18:59:00,0.68642,0.68653,0.6863,0.68637,616600006.0
2005-03-31 19:00:00,0.68616,0.68647,0.68613,0.68637,341200002.0
2005-03-31 19:01:00,0.68635,0.68656,0.68633,0.68652,98200000.0
2005-03-31 19:02:00,0.6863,0.68661,0.6863,0.68648,474000011.0
2005-03-31 19:03:00,0.6864,0.68662,0.68635,0.68653,484500000.0
2005-03-31 19:04:00,0.68613,0.68664,0.68613,0.68646,437699999.0
2005-03-31 19:05:00,0.68654,0.68657,0.68632,0.68649,297400004.0
2005-03-31 19:06:00,0.68617,0.6865,0.68617,0.68634,754900005.0
2005-03-31 19:07:00,0.68638,0.68663,0.68632,0.68645,459800009.0
2005-03-31 19:08:00,0.68631,0.68663,0.68624,0.68651,911200014.0
2005-03-31 19:09:00,0.68652,0.68661,0.68626,0.68661,703500008.0
2005-03-31 19:10:00,0.68659,0.68669,0.68642,0.68657,363799998.0
2005-03-31 19:11:00,0.68653,0.68668,0.68649,0.68668,231500000.0
2005-03-31 19:12:00,0.68625,0.68663,0.68622,0.68652,192100004.0
2005-03-31 19:13:00,0.68635,0.68672,0.68635,0.68656,440900000.0
2005-03-31 19:14:00,0.68635,0.68668,0.68632,0.68656,322100000.0
2005-03-31 19:15:00,0.68664,0.68669,0.68642,0.68654,490900002.0
2005-03-31 19:16:00,0.68644,0.68652,0.68623,0.68643,205899999.0
2005-03-31 19:17:00,0.68656,0.68663,0.68631,0.68663,401299999.0
2005-03-31 19:18:00,0.68656,0.68663,0.6865,0.6866,270499999.0
2005-03-31 19:19:00,0.68658,0.68672,0.68645,0.68668,459700006.0
2005-03-31 19:20:00,0.68647,0.68668,0.68625,0.68655,357800003.0
2005-03-31 19:21:00,0.68663,0.68669,0.68639,0.68665,267700002.0
2005-03-31 19:22:00,0.68667,0.68672,0.68653,0.6866,424299997.0
2005-03-31 19:23:00,0.68662,0.68662,0.68631,0.68637,232700000.0
2005-03-31 19:24:00,0.68635,0.68671,0.68634,0.68663,137000003.0
2005-03-31 19:25:00,0.68653,0.68661,0.68637,0.68653,260300000.0
2005-03-31 19:26:00,0.68628,0.68654,0.68628,0.68644,524699994.0
2005-03-31 19:27:00,0.68644,0.68658,0.68627,0.68648,640999992.0
2005-03-31 19:28:00,0.68647,0.68656,0.68614,0.68622,203800001.0
2005-03-31 19:29:00,0.6865,0.68657,0.68631,0.68656,486800000.0
2005-03-31 19:30:00,0.68628,0.68657,0.68619,0.68643,480999997.0
2005-03-31 19:31:00,0.68636,0.68658,0.68625,0.68632,822800000.0
2005-03-31 19:32:00,0.68649,0.68661,0.68633,0.6865,392100001.0
2005-03-31 19:33:00,0.68645,0.68658,0.68638,0.68638,235899992.0
2005-03-31 19:34:00,0.68636,0.68659,0.68624,0.68645,384999995.0
2005-03-31 19:35:00,0.68647,0.68663,0.68633,0.68656,500299997.0
2005-03-31 19:36:00,0.68642,0.68659,0.6863,0.68656,692699995.0
2005-03-31 19:37:00,0.68646,0.68663,0.68625,0.68658,388400010.0
2005-03-31 19:38:00,0.68656,0.68668,0.6863,0.6863,252100004.0
2005-03-31 19:39:00,0.68632,0.68658,0.68625,0.68653,767800001.0
2005-03-31 19:40:00,0.68637,0.68671,0.68637,0.68653,528299999.0
2005-03-31 19:41:00,0.68664,0.68669,0.68641,0.68654,798999997.0
2005-03-31 19:42:00,0.68637,0.68665,0.68631,0.68665,321399997.0
2005-03-31 19:43:00,0.68653,0.68659,0.68646,0.68653,59800000.0
2005-03-31 19:44:00,0.68659,0.68673,0.68638,0.68661,327700004.0
2005-03-31 19:45:00,0.68668,0.6867,0.68655,0.68657,369899996.0
2005-03-31 19:46:00,0.68635,0.68663,0.68635,0.68654,200000000.0
2005-03-31 19:47:00,0.68651,0.68659,0.68639,0.68647,153700001.0
2005-03-31 19:48:00,0.68663,0.68667,0.68654,0.68662,98200001.0
2005-03-31 19:49:00,0.68644,0.68666,0.68635,0.68666,240900002.0
2005-03-31 19:50:00,0.68648,0.68671,0.68632,0.68637,356100005.0
2005-03-31 19:51:00,0.68655,0.6867,0.68633,0.68646,398900005.0
2005-03-31 19:52:00,0.68648,0.6867,0.68643,0.68659,307300000.0
2005-03-31 19:53:00,0.68653,0.68658,0.68639,0.68645,102899999.0
2005-03-31 19:54:00,0.6863,0.68652,0.6863,0.6865,98499998.0
2005-03-31 19:55:00,0.68646,0.68655,0.68636,0.68652,62100001.0
2005-03-31 19:56:00,0.6865,0.68652,0.68631,0.68641,111900001.0
2005-03-31 19:57:00,0.68644,0.6865,0.6862,0.68645,661199995.0
2005-03-31 19:58:00,0.6863,0.6865,0.68613,0.6863,305900000.0
2005-03-31 19:59:00,0.68636,0.68649,0.68623,0.68634,528399994.0
2005-03-31 20:00:00,0.68638,0.68654,0.68633,0.6865,197500002.0
2005-03-31 20:01:00,0.68651,0.68655,0.68619,0.68646,401899996.0
2005-03-31 20:02:00,0.68652,0.68654,0.68629,0.68639,102899998.0
2005-03-31 20:03:00,0.6864,0.68648,0.68629,0.68648,108100000.0
2005-03-31 20:04:00,0.68637,0.68649,0.68625,0.68626,97400001.0
2005-03-31 20:05:00,0.68642,0.68648,0.68636,0.68645,229800006.0
2005-03-31 20:06:00,0.6861,0.6864,0.68604,0.6864,196300000.0
2005-03-31 20:07:00,0.68632,0.68648,0.68626,0.68638,120599997.0
2005-03-31 20:08:00,0.68637,0.68652,0.68628,0.68646,456700001.0
2005-03-31 20:09:00,0.68648,0.68652,0.68635,0.68646,113200004.0
2005-03-31 20:10:00,0.68624,0.68645,0.68621,0.68639,224100000.0
2005-03-31 20:11:00,0.68637,0.6865,0.68623,0.68642,86800000.0
2005-03-31 20:12:00,0.68613,0.68649,0.68613,0.68628,806600006.0
2005-03-31 20:13:00,0.68642,0.68648,0.68615,0.68641,368199995.0
2005-03-31 20:14:00,0.68623,0.68647,0.68617,0.68627,369399996.0
2005-03-31 20:15:00,0.68633,0.6864,0.68605,0.68623,1022300002.0
2005-03-31 20:16:00,0.68599,0.68629,0.68589,0.6862,521800002.0
2005-03-31 20:17:00,0.6862,0.68624,0.68599,0.68613,148999998.0
2005-03-31 20:18:00,0.68616,0.6864,0.68603,0.68609,310900000.0
2005-03-31 20:19:00,0.6862,0.68623,0.68589,0.68603,561100001.0
2005-03-31 20:20:00,0.68618,0.68632,0.68605,0.68622,467200001.0
2005-03-31 20:21:00,0.6861,0.68626,0.68604,0.68623,373900003.0
2005-03-31 20:22:00,0.68612,0.68623,0.68606,0.6862,133399999.0
2005-03-31 20:23:00,0.68633,0.68633,0.68602,0.68625,586799999.0
2005-03-31 20:24:00,0.686,0.68626,0.6859,0.68619,285900002.0
2005-03-31 20:25:00,0.68627,0.68627,0.68595,0.68623,541800000.0
2005-03-31 20:26:00,0.68612,0.6863,0.68599,0.68609,779600008.0
2005-03-31 20:27:00,0.68607,0.68635,0.68595,0.68603,459999999.0
2005-03-31 20:28:00,0.68604,0.68638,0.68604,0.68629,678300000.0
2005-03-31 20:29:00,0.68629,0.68642,0.68602,0.68624,717099994.0
2005-03-31 20:30:00,0.68599,0.68642,0.68599,0.68633,1799499998.0
2005-03-31 20:31:00,0.68625,0.68632,0.68603,0.68605,1044600006.0
2005-03-31 20:32:00,0.68601,0.68626,0.68595,0.68607,1546800003.0
2005-03-31 20:33:00,0.68595,0.68628,0.6859,0.68624,224000001.0
2005-03-31 20:34:00,0.68581,0.68627,0.68581,0.68612,337199999.0
2005-03-31 20:35:00,0.68625,0.68627,0.68609,0.68617,405599993.0
2005-03-31 20:36:00,0.68575,0.68625,0.68575,0.68622,289300002.0
2005-03-31 20:37:00,0.68624,0.68644,0.6861,0.68625,905099993.0
2005-03-31 20:38:00,0.68614,0.68643,0.68613,0.68623,780999998.0
2005-03-31 20:39:00,0.68628,0.68638,0.68613,0.68623,592700001.0
2005-03-31 20:40:00,0.68622,0.68637,0.68601,0.68609,338599996.0
2005-03-31 20:41:00,0.68624,0.68635,0.68601,0.6863,401100003.0
2005-03-31 20:42:00,0.68637,0.68645,0.68615,0.6862,246800007.0
2005-03-31 20:43:00,0.68635,0.68642,0.6861,0.6863,567400009.0
2005-03-31 20:44:00,0.68616,0.68647,0.68612,0.68635,663999993.0
2005-03-31 20:45:00,0.68637,0.68657,0.68628,0.68648,294099996.0
2005-03-31 20:46:00,0.68646,0.68654,0.68632,0.68635,124000002.0
2005-03-31 20:47:00,0.68645,0.68659,0.6862,0.68628,629199995.0
2005-03-31 20:48:00,0.68627,0.68669,0.68627,0.68641,792199995.0
2005-03-31 20:49:00,0.68639,0.68652,0.68624,0.68648,401199998.0
2005-03-31 20:50:00,0.68639,0.68658,0.68632,0.68636,993699995.0
2005-03-31 20:51:00,0.68626,0.68649,0.68619,0.6864,550100003.0
2005-03-31 20:52:00,0.68654,0.68661,0.68623,0.68644,514900006.0
2005-03-31 20:53:00,0.68658,0.68662,0.68641,0.68647,761400007.0
2005-03-31 20:54:00,0.68639,0.6866,0.68624,0.68632,613500000.0
2005-03-31 20:55:00,0.68631,0.68653,0.68631,0.68636,513699995.0
2005-03-31 20:56:00,0.68635,0.68648,0.68612,0.68616,1085600000.0
2005-03-31 20:57:00,0.68635,0.68655,0.68613,0.68632,1335099997.0
2005-03-31 20:58:00,0.68639,0.6865,0.68615,0.68644,833400002.0
2005-03-31 20:59:00,0.68647,0.68649,0.68618,0.68624,1596900001.0
2005-03-31 21:00:00,0.68627,0.68657,0.68619,0.68637,1488199997.0
2005-03-31 21:01:00,0.68648,0.68661,0.68632,0.68646,1055299994.0
2005-03-31 21:02:00,0.68627,0.68656,0.68616,0.68635,490400013.0
2005-03-31 21:03:00,0.68643,0.68647,0.68612,0.68618,866799996.0
2005-03-31 21:04:00,0.68605,0.68627,0.68603,0.68621,525799995.0
2005-03-31 21:05:00,0.68621,0.6863,0.68598,0.68615,880999998.0
2005-03-31 21:06:00,0.68603,0.68629,0.68586,0.68612,675200001.0
2005-03-31 21:07:00,0.68615,0.68617,0.68597,0.68611,214700004.0
2005-03-31 21:08:00,0.68627,0.6863,0.68601,0.68601,98900002.0
2005-03-31 21:09:00,0.68617,0.68629,0.68604,0.68615,400300001.0
2005-03-31 21:10:00,0.6862,0.6862,0.68589,0.68603,203500001.0
2005-03-31 21:11:00,0.68612,0.68618,0.68598,0.68615,261799999.0
2005-03-31 21:12:00,0.68583,0.68616,0.68582,0.68604,204300000.0
2005-03-31 21:13:00,0.68606,0.68619,0.68587,0.68604,433500002.0
2005-03-31 21:14:00,0.68614,0.68621,0.68585,0.68585,632899992.0
2005-03-31 21:15:00,0.68612,0.68618,0.68589,0.68614,352100006.0
2005-03-31 21:16:00,0.68603,0.68616,0.68582,0.6861,508699999.0
2005-03-31 21:17:00,0.68615,0.68619,0.68589,0.686,321500001.0
2005-03-31 21:18:00,0.68586,0.68618,0.68586,0.68618,161900001.0
2005-03-31 21:19:00,0.68605,0.68616,0.68592,0.68608,451500001.0
2005-03-31 21:20:00,0.68603,0.68621,0.68603,0.68614,1398699991.0
2005-03-31 21:21:00,0.68615,0.68623,0.68601,0.68612,350199996.0
2005-03-31 21:22:00,0.68575,0.68616,0.68568,0.68614,751500005.0
2005-03-31 21:23:00,0.6859,0.68618,0.68586,0.68617,152900003.0
2005-03-31 21:24:00,0.68593,0.68616,0.68587,0.68612,100099998.0
2005-03-31 21:25:00,0.68614,0.68614,0.6859,0.68604,319000005.0
2005-03-31 21:26:00,0.68583,0.68619,0.68583,0.68607,254000007.0
2005-03-31 21:27:00,0.68609,0.68621,0.68609,0.68611,164499998.0
2005-03-31 21:28:00,0.68611,0.68625,0.68592,0.68595,173800001.0
2005-03-31 21:29:00,0.68621,0.68624,0.68606,0.68611,88400002.0
2005-03-31 21:30:00,0.68607,0.68614,0.68592,0.68605,184499997.0
2005-03-31 21:31:00,0.68614,0.68622,0.6861,0.68616,228900000.0
2005-03-31 21:32:00,0.6857,0.68611,0.6857,0.68605,563600003.0
2005-03-31 21:33:00,0.68615,0.68622,0.68592,0.68615,403700004.0
2005-03-31 21:34:00,0.68587,0.68618,0.68584,0.68587,522499994.0
2005-03-31 21:35:00,0.68582,0.68617,0.68582,0.68606,268200004.0
2005-03-31 21:36:00,0.68612,0.68616,0.68588,0.68612,266600003.0
2005-03-31 21:37:00,0.68612,0.68617,0.68589,0.6859,262500005.0
2005-03-31 21:38:00,0.68577,0.68604,0.68577,0.68599,143000000.0
2005-03-31 21:39:00,0.68617,0.68625,0.68588,0.68588,94400002.0
2005-03-31 21:40:00,0.68602,0.68619,0.68602,0.68605,287000000.0
2005-03-31 21:41:00,0.6859,0.68615,0.68582,0.68602,214599997.0
2005-03-31 21:42:00,0.68605,0.68609,0.68579,0.68595,153300001.0
2005-03-31 21:43:00,0.68603,0.6861,0.68583,0.68607,268400004.0
2005-03-31 21:44:00,0.68601,0.68608,0.68571,0.68604,331700001.0
2005-03-31 21:45:00,0.68605,0.68619,0.68598,0.68603,208100004.0
2005-03-31 21:46:00,0.68591,0.68619,0.68584,0.68615,335700002.0
2005-03-31 21:47:00,0.68618,0.68622,0.68604,0.68615,250399997.0
2005-03-31 21:48:00,0.6861,0.68617,0.68599,0.68609,88600000.0
2005-03-31 21:49:00,0.6859,0.68616,0.68588,0.68608,221100001.0
2005-03-31 21:50:00,0.68595,0.68601,0.68587,0.68596,151200000.0
2005-03-31 21:51:00,0.68607,0.68612,0.6858,0.68593,289499997.0
2005-03-31 21:52:00,0.6857,0.68596,0.6857,0.68591,147099999.0
2005-03-31 21:53:00,0.68585,0.68593,0.68579,0.68587,287699999.0
2005-03-31 21:54:00,0.68567,0.68598,0.68563,0.68575,369299992.0
2005-03-31 21:55:00,0.6858,0.68596,0.68576,0.68584,132100000.0
2005-03-31 21:56:00,0.6858,0.68585,0.68558,0.68569,223999997.0
2005-03-31 21:57:00,0.68578,0.68584,0.68554,0.6856,331500000.0
2005-03-31 21:58:00,0.68555,0.68568,0.68545,0.68554,157100001.0
2005-03-31 21:59:00,0.68558,0.68575,0.68531,0.68568,458800005.0
2005-03-31 22:00:00,0.68573,0.68574,0.6854,0.6854,301699996.0
2005-03-31 22:01:00,0.68532,0.68539,0.68508,0.68518,212200000.0
2005-03-31 22:02:00,0.68526,0.68543,0.68514,0.68514,433700004.0
2005-03-31 22:03:00,0.6851,0.68517,0.68494,0.68507,391600001.0
2005-03-31 22:04:00,0.68491,0.68525,0.6848,0.68511,353800003.0
2005-03-31 22:05:00,0.68505,0.68522,0.68499,0.68509,142299996.0
2005-03-31 22:06:00,0.68502,0.68516,0.68495,0.68508,217500004.0
2005-03-31 22:07:00,0.68491,0.68517,0.68491,0.68517,89900001.0
2005-03-31 22:08:00,0.68517,0.68526,0.68493,0.68503,311099997.0
2005-03-31 22:09:00,0.68499,0.68519,0.68495,0.68517,187199997.0
2005-03-31 22:10:00,0.68479,0.68515,0.68474,0.68501,140499999.0
2005-03-31 22:11:00,0.68495,0.68528,0.68492,0.68517,219399996.0
2005-03-31 22:12:00,0.68499,0.6853,0.68499,0.68514,418499999.0
2005-03-31 22:13:00,0.68512,0.68522,0.68496,0.68512,152400002.0
2005-03-31 22:14:00,0.68527,0.68534,0.6851,0.68519,186900004.0
2005-03-31 22:15:00,0.68534,0.68539,0.68513,0.68518,686500002.0
2005-03-31 22:16:00,0.68522,0.68523,0.68496,0.68513,529099995.0
2005-03-31 22:17:00,0.68514,0.68526,0.68502,0.68521,154000001.0
2005-03-31 22:18:00,0.68493,0.68522,0.68488,0.68513,185199998.0
2005-03-31 22:19:00,0.68529,0.68531,0.68495,0.68502,84999999.0
2005-03-31 22:20:00,0.68512,0.68524,0.68507,0.68523,329999993.0
2005-03-31 22:21:00,0.68525,0.68538,0.68513,0.68515,409400005.0
2005-03-31 22:22:00,0.68511,0.68531,0.685,0.68522,549999994.0
2005-03-31 22:23:00,0.68513,0.68539,0.68513,0.68528,462300003.0
2005-03-31 22:24:00,0.68532,0.68542,0.6852,0.68532,188200002.0
2005-03-31 22:25:00,0.68531,0.68536,0.68523,0.68534,233900003.0
2005-03-31 22:26:00,0.68534,0.68542,0.68521,0.68525,426700002.0
2005-03-31 22:27:00,0.68515,0.68529,0.68489,0.68489,160099997.0
2005-03-31 22:28:00,0.68472,0.68527,0.68472,0.68522,172300003.0
2005-03-31 22:29:00,0.68515,0.68528,0.68504,0.6852,405000008.0
2005-03-31 22:30:00,0.68515,0.68534,0.68509,0.68524,209399997.0
2005-03-31 22:31:00,0.68533,0.68538,0.68518,0.68533,190800000.0
2005-03-31 22:32:00,0.68529,0.68546,0.68515,0.68539,339400001.0
2005-03-31 22:33:00,0.68539,0.68551,0.68529,0.68544,206800002.0
2005-03-31 22:34:00,0.68554,0.68557,0.68532,0.68543,277900003.0
2005-03-31 22:35:00,0.68547,0.68549,0.68532,0.6854,238500001.0
2005-03-31 22:36:00,0.6855,0.68555,0.68534,0.68536,143799996.0
2005-03-31 22:37:00,0.68543,0.68545,0.68526,0.68526,361500000.0
2005-03-31 22:38:00,0.68533,0.68555,0.6853,0.68537,218300000.0
2005-03-31 22:39:00,0.68533,0.68556,0.6853,0.68555,327800002.0
2005-03-31 22:40:00,0.68524,0.68548,0.68521,0.68548,323300003.0
2005-03-31 22:41:00,0.68551,0.68551,0.68529,0.68546,261200002.0
2005-03-31 22:42:00,0.68522,0.68551,0.68522,0.68533,325899996.0
2005-03-31 22:43:00,0.68544,0.68556,0.6853,0.68553,204200003.0
2005-03-31 22:44:00,0.68556,0.68564,0.68539,0.68561,133300000.0
2005-03-31 22:45:00,0.68556,0.68558,0.68547,0.68555,178699999.0
2005-03-31 22:46:00,0.68547,0.68559,0.68547,0.68552,97500000.0
2005-03-31 22:47:00,0.68563,0.68563,0.68541,0.68541,134400000.0
2005-03-31 22:48:00,0.68554,0.68565,0.68528,0.68547,241300000.0
2005-03-31 22:49:00,0.68546,0.68563,0.68536,0.6854,284200000.0
2005-03-31 22:50:00,0.6855,0.68558,0.68542,0.68558,104200003.0
2005-03-31 22:51:00,0.68533,0.68556,0.68528,0.68548,155400001.0
2005-03-31 22:52:00,0.6852,0.68554,0.6852,0.68554,77300001.0
2005-03-31 22:53:00,0.68566,0.68568,0.68547,0.68556,147800003.0
2005-03-31 22:54:00,0.68551,0.68561,0.68544,0.68545,106799998.0
2005-03-31 22:55:00,0.68558,0.68559,0.6854,0.68552,261900002.0
2005-03-31 22:56:00,0.68552,0.68567,0.6854,0.68546,97200000.0
2005-03-31 22:57:00,0.68545,0.68561,0.68539,0.68541,183500001.0
2005-03-31 22:58:00,0.68537,0.68567,0.68533,0.68559,455400005.0
2005-03-31 22:59:00,0.68559,0.68567,0.6854,0.6854,203900004.0
2005-03-31 23:00:00,0.68498,0.68556,0.68498,0.68556,133199998.0
2005-03-31 23:01:00,0.68543,0.68566,0.68543,0.68557,193999999.0
2005-03-31 23:02:00,0.68517,0.68559,0.68517,0.68559,99800001.0
2005-03-31 23:03:00,0.68546,0.68564,0.68541,0.68562,128400002.0
2005-03-31 23:04:00,0.68561,0.68577,0.68561,0.68568,150700000.0
2005-03-31 23:05:00,0.68573,0.68577,0.68545,0.68548,193400003.0
2005-03-31 23:06:00,0.68532,0.68552,0.68526,0.6855,173399998.0
2005-03-31 23:07:00,0.68558,0.68568,0.68539,0.68539,117700000.0
2005-03-31 23:08:00,0.68556,0.68576,0.68552,0.68568,321199995.0
2005-03-31 23:09:00,0.68553,0.6857,0.68548,0.68559,146800003.0
2005-03-31 23:10:00,0.68547,0.68563,0.6854,0.68556,266700004.0
2005-03-31 23:11:00,0.68573,0.68573,0.68545,0.68547,239399993.0
2005-03-31 23:12:00,0.68555,0.68571,0.68544,0.6856,151400003.0
2005-03-31 23:13:00,0.68548,0.68565,0.68545,0.68562,138100000.0
2005-03-31 23:14:00,0.68554,0.68561,0.68539,0.68558,100200001.0
2005-03-31 23:15:00,0.68553,0.68566,0.68535,0.68551,170800003.0
2005-03-31 23:16:00,0.68561,0.68565,0.68547,0.68561,134799998.0
2005-03-31 23:17:00,0.68563,0.68571,0.68555,0.68571,125100000.0
2005-03-31 23:18:00,0.68543,0.68561,0.6854,0.68561,148800003.0
2005-03-31 23:19:00,0.68573,0.68577,0.6855,0.6856,100299999.0
2005-03-31 23:20:00,0.68541,0.6856,0.68538,0.68554,167700002.0
2005-03-31 23:21:00,0.68555,0.68565,0.68545,0.68546,246399998.0
2005-03-31 23:22:00,0.68539,0.68555,0.68519,0.68548,98399999.0
2005-03-31 23:23:00,0.68555,0.68563,0.68534,0.68545,213000001.0
2005-03-31 23:24:00,0.68551,0.68565,0.68539,0.6855,121600000.0
2005-03-31 23:25:00,0.68548,0.68572,0.68537,0.68566,131499999.0
2005-03-31 23:26:00,0.68532,0.68563,0.68531,0.68554,196100001.0
2005-03-31 23:27:00,0.68547,0.68567,0.68546,0.68559,175500001.0
2005-03-31 23:28:00,0.6854,0.68556,0.68532,0.68553,185300000.0
2005-03-31 23:29:00,0.68549,0.68556,0.68536,0.68537,233800001.0
2005-03-31 23:30:00,0.68533,0.68555,0.68531,0.68549,262600003.0
2005-03-31 23:31:00,0.6856,0.68564,0.68534,0.68544,177200002.0
2005-03-31 23:32:00,0.68532,0.68558,0.68522,0.68558,185699996.0
2005-03-31 23:33:00,0.68554,0.68555,0.68541,0.68551,208100005.0
2005-03-31 23:34:00,0.6855,0.6855,0.68517,0.68535,131400001.0
2005-03-31 23:35:00,0.68543,0.68549,0.6854,0.68549,208699999.0
2005-03-31 23:36:00,0.68525,0.68548,0.68525,0.68544,79799998.0
2005-03-31 23:37:00,0.68543,0.68554,0.68542,0.6855,233300003.0
2005-03-31 23:38:00,0.68515,0.68535,0.68514,0.68514,116100001.0
2005-03-31 23:39:00,0.68535,0.68541,0.68525,0.6854,115400000.0
2005-03-31 23:40:00,0.6854,0.68544,0.68529,0.6853,242499996.0
2005-03-31 23:41:00,0.6855,0.6855,0.68525,0.68532,265800005.0
2005-03-31 23:42:00,0.68537,0.68544,0.68523,0.68541,158799997.0
2005-03-31 23:43:00,0.6855,0.6855,0.68515,0.68516,216300002.0
2005-03-31 23:44:00,0.68547,0.68552,0.68531,0.68539,119799998.0
2005-03-31 23:45:00,0.68551,0.68555,0.68522,0.68522,158300001.0
2005-03-31 23:46:00,0.68505,0.68535,0.68505,0.68527,83000001.0
2005-03-31 23:47:00,0.68543,0.68559,0.68536,0.68558,168200000.0
2005-03-31 23:48:00,0.68544,0.68556,0.68535,0.6855,331800001.0
2005-03-31 23:49:00,0.68542,0.68547,0.68519,0.68519,173700001.0
2005-03-31 23:50:00,0.6852,0.68545,0.68513,0.68524,164500002.0
2005-03-31 23:51:00,0.68536,0.68558,0.68536,0.68545,86199998.0
2005-03-31 23:52:00,0.68537,0.68544,0.68535,0.68543,201300000.0
2005-03-31 23:53:00,0.68524,0.6854,0.68511,0.68511,102699998.0
2005-03-31 23:54:00,0.68536,0.68543,0.68527,0.68538,156300001.0
2005-03-31 23:55:00,0.68541,0.6855,0.68527,0.68549,122300003.0
2005-03-31 23:56:00,0.68539,0.68549,0.68527,0.68545,100900000.0
2005-03-31 23:57:00,0.68542,0.68548,0.68533,0.68541,163099999.0
2005-03-31 23:58:00,0.68525,0.68547,0.68516,0.6854,178699998.0
2005-03-31 23:59:00,0.6854,0.68558,0.68534,0.68548,369300000.0
2005-04-01 00:00:00,0.68532,0.68551,0.68532,0.68543,200400000.0
2005-04-01 00:01:00,0.6854,0.68547,0.68528,0.68535,101700002.0
2005-04-01 00:02:00,0.68533,0.68547,0.68533,0.68545,177299998.0
2005-04-01 00:03:00,0.68542,0.68549,0.68519,0.68534,274399995.0
2005-04-01 00:04:00,0.68535,0.68549,0.68523,0.68524,118200000.0
2005-04-01 00:05:00,0.6854,0.68548,0.68535,0.68548,213700002.0
2005-04-01 00:06:00,0.68493,0.68552,0.68492,0.68548,151300002.0
2005-04-01 00:07:00,0.68538,0.68549,0.68529,0.68543,248799999.0
2005-04-01 00:08:00,0.6853,0.68548,0.68529,0.68537,187200001.0
2005-04-01 00:09:00,0.6855,0.6855,0.68524,0.68532,164299999.0
2005-04-01 00:10:00,0.68525,0.68571,0.68524,0.68571,83400001.0
2005-04-01 00:11:00,0.68541,0.68572,0.68528,0.68549,203899995.0
2005-04-01 00:12:00,0.68547,0.68563,0.68531,0.68545,264899998.0
2005-04-01 00:13:00,0.68565,0.68594,0.68537,0.68594,177199996.0
2005-04-01 00:14:00,0.68563,0.6858,0.68553,0.6856,181699999.0
2005-04-01 00:15:00,0.68542,0.68565,0.68542,0.68559,123100001.0
2005-04-01 00:16:00,0.68519,0.68562,0.68519,0.68562,170400002.0
2005-04-01 00:17:00,0.68551,0.68568,0.68537,0.68563,232999998.0
2005-04-01 00:18:00,0.68542,0.68563,0.68542,0.68563,89100001.0
2005-04-01 00:19:00,0.6856,0.68584,0.68558,0.68569,156100001.0
2005-04-01 00:20:00,0.68547,0.68564,0.68545,0.6856,59200002.0
2005-04-01 00:21:00,0.68565,0.68573,0.68541,0.68562,160200000.0
2005-04-01 00:22:00,0.68557,0.68568,0.68549,0.68566,217599999.0
2005-04-01 00:23:00,0.68556,0.6857,0.68553,0.68566,183599998.0
2005-04-01 00:24:00,0.68554,0.6858,0.68554,0.68567,218400004.0
2005-04-01 00:25:00,0.6855,0.68572,0.68531,0.68566,122700002.0
2005-04-01 00:26:00,0.6857,0.68573,0.68562,0.68562,112999998.0
2005-04-01 00:27:00,0.68562,0.68575,0.68552,0.68575,138499999.0
2005-04-01 00:28:00,0.68565,0.68573,0.68548,0.68552,224600001.0
2005-04-01 00:29:00,0.68583,0.68583,0.68557,0.68557,194399999.0
2005-04-01 00:30:00,0.68568,0.68589,0.68568,0.68585,203899997.0
2005-04-01 00:31:00,0.68585,0.6859,0.68541,0.68541,131600004.0
2005-04-01 00:32:00,0.68566,0.6859,0.68561,0.6859,138200001.0
2005-04-01 00:33:00,0.68575,0.68588,0.6857,0.68576,127499999.0
2005-04-01 00:34:00,0.68544,0.68566,0.68544,0.68562,109400003.0
2005-04-01 00:35:00,0.68563,0.68578,0.68549,0.68565,222700000.0
2005-04-01 00:36:00,0.68567,0.68575,0.68556,0.68575,258799997.0
2005-04-01 00:37:00,0.68575,0.6858,0.68552,0.68568,192500000.0
2005-04-01 00:38:00,0.68558,0.68579,0.68549,0.68579,123700001.0
2005-04-01 00:39:00,0.68573,0.68583,0.68554,0.68583,217299999.0
2005-04-01 00:40:00,0.68565,0.68572,0.68544,0.68565,123800001.0
2005-04-01 00:41:00,0.68556,0.68589,0.68549,0.68587,208500007.0
2005-04-01 00:42:00,0.6855,0.68574,0.6855,0.68567,127000000.0
2005-04-01 00:43:00,0.68548,0.68565,0.68545,0.68563,165199997.0
2005-04-01 00:44:00,0.68561,0.68574,0.68542,0.68562,178299998.0
2005-04-01 00:45:00,0.6856,0.68568,0.68548,0.68563,220500003.0
2005-04-01 00:46:00,0.68534,0.68562,0.68534,0.68542,126899996.0
2005-04-01 00:47:00,0.68567,0.6857,0.68545,0.68548,222599994.0
2005-04-01 00:48:00,0.68522,0.68551,0.68522,0.68541,179600000.0
2005-04-01 00:49:00,0.68563,0.68563,0.68549,0.68549,126899999.0
2005-04-01 00:50:00,0.68551,0.68559,0.68539,0.68546,230399996.0
2005-04-01 00:51:00,0.68547,0.68578,0.68536,0.68578,200600000.0
2005-04-01 00:52:00,0.68573,0.68589,0.68566,0.68566,238799999.0
2005-04-01 00:53:00,0.68573,0.68581,0.68557,0.68573,162699999.0
2005-04-01 00:54:00,0.68565,0.68574,0.68554,0.68564,292100004.0
2005-04-01 00:55:00,0.68558,0.68577,0.68558,0.68567,121199998.0
2005-04-01 00:56:00,0.68547,0.68561,0.68535,0.68561,212900001.0
2005-04-01 00:57:00,0.68575,0.68587,0.68564,0.68564,96000003.0
2005-04-01 00:58:00,0.6858,0.68596,0.68578,0.68594,270399999.0
2005-04-01 00:59:00,0.68583,0.68601,0.68582,0.68596,186899999.0
2005-04-01 01:00:00,0.68594,0.68609,0.68577,0.68597,257099999.0
2005-04-01 01:01:00,0.68583,0.68593,0.68576,0.68593,295300001.0
2005-04-01 01:02:00,0.6858,0.68598,0.68565,0.68565,109900002.0
2005-04-01 01:03:00,0.6859,0.68604,0.68588,0.68598,213899995.0
2005-04-01 01:04:00,0.68588,0.686,0.68584,0.68584,198100002.0
2005-04-01 01:05:00,0.68578,0.68608,0.68573,0.68607,154799999.0
2005-04-01 01:06:00,0.68581,0.68608,0.68571,0.68608,185300000.0
2005-04-01 01:07:00,0.68598,0.68608,0.68591,0.68602,174800003.0
2005-04-01 01:08:00,0.68604,0.6861,0.68595,0.68603,224499999.0
2005-04-01 01:09:00,0.68597,0.6861,0.68581,0.68607,138100001.0
2005-04-01 01:10:00,0.6858,0.68593,0.68569,0.68591,149000001.0
2005-04-01 01:11:00,0.68601,0.68604,0.68588,0.6859,281500004.0
2005-04-01 01:12:00,0.68563,0.68596,0.68561,0.68596,157900003.0
2005-04-01 01:13:00,0.68582,0.686,0.6858,0.686,93599998.0
2005-04-01 01:14:00,0.68582,0.68597,0.68582,0.68595,143600003.0
2005-04-01 01:15:00,0.68595,0.68597,0.68579,0.68591,105799998.0
2005-04-01 01:16:00,0.68583,0.68592,0.68565,0.6858,194599997.0
2005-04-01 01:17:00,0.6859,0.68593,0.68523,0.6854,205399999.0
2005-04-01 01:18:00,0.68588,0.68589,0.68554,0.68569,235299999.0
2005-04-01 01:19:00,0.68566,0.68583,0.68559,0.68583,198299999.0
2005-04-01 01:20:00,0.68548,0.68608,0.68548,0.68608,149300001.0
2005-04-01 01:21:00,0.68578,0.68593,0.68565,0.6859,203899998.0
2005-04-01 01:22:00,0.68572,0.6858,0.68559,0.6857,159799999.0
2005-04-01 01:23:00,0.68566,0.68591,0.68524,0.68591,93399998.0
2005-04-01 01:24:00,0.68575,0.68583,0.68551,0.68551,121400003.0
2005-04-01 01:25:00,0.68587,0.68589,0.68552,0.68552,109500000.0
2005-04-01 01:26:00,0.68583,0.68584,0.68557,0.68571,174600000.0
2005-04-01 01:27:00,0.68566,0.68566,0.6854,0.68557,94600001.0
2005-04-01 01:28:00,0.68575,0.68592,0.68566,0.68585,180600003.0
2005-04-01 01:29:00,0.68581,0.68591,0.6857,0.68591,100500000.0
2005-04-01 01:30:00,0.68559,0.68594,0.6855,0.68582,262499999.0
2005-04-01 01:31:00,0.6856,0.68585,0.68556,0.68576,238699996.0
2005-04-01 01:32:00,0.6857,0.68595,0.68568,0.68593,124400000.0
2005-04-01 01:33:00,0.68597,0.68602,0.68576,0.686,295400006.0
2005-04-01 01:34:00,0.68555,0.686,0.68552,0.68589,103200003.0
2005-04-01 01:35:00,0.686,0.686,0.6857,0.68573,186700003.0
2005-04-01 01:36:00,0.68566,0.6862,0.68565,0.68609,191000003.0
2005-04-01 01:37:00,0.68624,0.68629,0.68587,0.68618,211300000.0
2005-04-01 01:38:00,0.68614,0.68633,0.68605,0.68628,126800000.0
2005-04-01 01:39:00,0.68622,0.6864,0.68613,0.6864,146199997.0
2005-04-01 01:40:00,0.68632,0.68645,0.68613,0.68639,192300000.0
2005-04-01 01:41:00,0.68641,0.68645,0.68605,0.68605,194299997.0
2005-04-01 01:42:00,0.68613,0.68626,0.68601,0.68619,138599999.0
2005-04-01 01:43:00,0.6862,0.68637,0.68609,0.68627,129499996.0
2005-04-01 01:44:00,0.68614,0.68621,0.68598,0.68617,154200002.0
2005-04-01 01:45:00,0.68624,0.68642,0.68624,0.68638,83700000.0
2005-04-01 01:46:00,0.68615,0.68636,0.68611,0.68632,160800001.0
2005-04-01 01:47:00,0.68629,0.68648,0.68623,0.68648,188500000.0
2005-04-01 01:48:00,0.68636,0.6865,0.68628,0.68634,140099998.0
2005-04-01 01:49:00,0.6865,0.68658,0.68627,0.68629,210099997.0
2005-04-01 01:50:00,0.68639,0.6865,0.68622,0.68646,88000002.0
2005-04-01 01:51:00,0.68648,0.68671,0.68642,0.68671,129099998.0
2005-04-01 01:52:00,0.68655,0.68669,0.68642,0.68669,170000001.0
2005-04-01 01:53:00,0.68672,0.68682,0.68651,0.68663,309799999.0
2005-04-01 01:54:00,0.68645,0.68659,0.68638,0.6865,91799998.0
2005-04-01 01:55:00,0.68649,0.68671,0.68643,0.68665,262699999.0
2005-04-01 01:56:00,0.68667,0.6868,0.6866,0.68672,135699998.0
2005-04-01 01:57:00,0.68683,0.68687,0.68662,0.68666,252500003.0
2005-04-01 01:58:00,0.68648,0.68673,0.68648,0.68668,238100001.0
2005-04-01 01:59:00,0.68663,0.68665,0.68644,0.68644,98199998.0
2005-04-01 02:00:00,0.68646,0.68661,0.6864,0.68647,164799999.0
2005-04-01 02:01:00,0.6865,0.6865,0.68625,0.68629,208099999.0
2005-04-01 02:02:00,0.68613,0.68647,0.68613,0.6863,86400000.0
2005-04-01 02:03:00,0.68609,0.68633,0.68604,0.6861,175699998.0
2005-04-01 02:04:00,0.68622,0.68622,0.68589,0.6861,170500001.0
2005-04-01 02:05:00,0.68622,0.68625,0.68605,0.68608,227100000.0
2005-04-01 02:06:00,0.68629,0.68638,0.68602,0.68602,207500000.0
2005-04-01 02:07:00,0.68602,0.68615,0.68597,0.68613,156400004.0
2005-04-01 02:08:00,0.68601,0.68621,0.68591,0.68602,137200002.0
2005-04-01 02:09:00,0.68624,0.68624,0.68593,0.68593,121799999.0
2005-04-01 02:10:00,0.68606,0.68617,0.686,0.68617,326800000.0
2005-04-01 02:11:00,0.68627,0.6863,0.68608,0.68616,203999995.0
2005-04-01 02:12:00,0.68605,0.68628,0.68598,0.68617,162599997.0
2005-04-01 02:13:00,0.68617,0.68624,0.68599,0.68624,128699997.0
2005-04-01 02:14:00,0.6859,0.68616,0.6859,0.68605,269899992.0
2005-04-01 02:15:00,0.68604,0.68613,0.68585,0.68602,169500000.0
2005-04-01 02:16:00,0.68585,0.68614,0.68585,0.686,162899999.0
2005-04-01 02:17:00,0.6861,0.68617,0.68583,0.68584,110899998.0
2005-04-01 02:18:00,0.68595,0.68595,0.68576,0.68592,155499999.0
2005-04-01 02:19:00,0.68588,0.68609,0.68574,0.68608,175199998.0
2005-04-01 02:20:00,0.6859,0.68598,0.68558,0.68589,284299997.0
2005-04-01 02:21:00,0.68583,0.68592,0.6857,0.68592,238399996.0
2005-04-01 02:22:00,0.6859,0.68597,0.68571,0.68571,98099999.0
2005-04-01 02:23:00,0.68597,0.68601,0.6856,0.68589,227999996.0
2005-04-01 02:24:00,0.68581,0.68595,0.68566,0.68593,301900002.0
2005-04-01 02:25:00,0.68583,0.68605,0.68575,0.68598,174599996.0
2005-04-01 02:26:00,0.68593,0.68598,0.68554,0.68554,262199997.0
2005-04-01 02:27:00,0.68564,0.686,0.68564,0.68593,233500004.0
2005-04-01 02:28:00,0.68591,0.68607,0.68588,0.68596,147399998.0
2005-04-01 02:29:00,0.68602,0.6861,0.6858,0.68582,138000001.0
2005-04-01 02:30:00,0.686,0.68608,0.68584,0.68584,145900000.0
2005-04-01 02:31:00,0.68583,0.68597,0.68567,0.68583,176399997.0
2005-04-01 02:32:00,0.68581,0.68608,0.68581,0.68608,95099999.0
2005-04-01 02:33:00,0.686,0.68614,0.68591,0.6861,203000000.0
2005-04-01 02:34:00,0.68592,0.68603,0.68585,0.68597,165300001.0
2005-04-01 02:35:00,0.6861,0.68611,0.68571,0.68587,145399999.0
2005-04-01 02:36:00,0.68569,0.68601,0.68558,0.6859,196699996.0
2005-04-01 02:37:00,0.68601,0.68604,0.68586,0.68594,177200000.0
2005-04-01 02:38:00,0.68586,0.68612,0.68581,0.68609,244699994.0
2005-04-01 02:39:00,0.68598,0.68605,0.68583,0.68586,178399999.0
2005-04-01 02:40:00,0.68597,0.68598,0.68566,0.68593,242199998.0
2005-04-01 02:41:00,0.68571,0.68602,0.68571,0.68585,73499998.0
2005-04-01 02:42:00,0.68578,0.68614,0.68574,0.68605,156499998.0
2005-04-01 02:43:00,0.68593,0.68607,0.68587,0.68594,233700004.0
2005-04-01 02:44:00,0.68585,0.68599,0.6858,0.68599,178000001.0
2005-04-01 02:45:00,0.68593,0.68605,0.68577,0.68597,237299999.0
2005-04-01 02:46:00,0.68581,0.68613,0.68581,0.68608,180399998.0
2005-04-01 02:47:00,0.68588,0.68611,0.68583,0.68608,196999999.0
2005-04-01 02:48:00,0.686,0.68613,0.68595,0.68608,91500004.0
2005-04-01 02:49:00,0.68615,0.68622,0.68595,0.68609,263399999.0
2005-04-01 02:50:00,0.68598,0.68613,0.68591,0.68595,188100001.0
2005-04-01 02:51:00,0.6861,0.68616,0.686,0.68606,210900002.0
2005-04-01 02:52:00,0.68595,0.68609,0.68587,0.68594,225800001.0
2005-04-01 02:53:00,0.6861,0.6861,0.68582,0.68594,118200003.0
2005-04-01 02:54:00,0.68586,0.68614,0.68582,0.68599,133000000.0
2005-04-01 02:55:00,0.68599,0.6861,0.68594,0.6861,142899999.0
2005-04-01 02:56:00,0.68605,0.68612,0.68585,0.68612,235700000.0
2005-04-01 02:57:00,0.6861,0.68632,0.68608,0.6861,223099999.0
2005-04-01 02:58:00,0.68596,0.68632,0.68589,0.6863,106000002.0
2005-04-01 02:59:00,0.68627,0.68635,0.68608,0.68626,147000001.0
2005-04-01 03:00:00,0.68586,0.68623,0.68582,0.68623,185400002.0
2005-04-01 03:01:00,0.68607,0.68621,0.68605,0.68617,99799997.0
2005-04-01 03:02:00,0.68614,0.68623,0.68608,0.68617,261899995.0
2005-04-01 03:03:00,0.6861,0.68625,0.686,0.68615,219499999.0
2005-04-01 03:04:00,0.68619,0.68619,0.68596,0.686,110799998.0
2005-04-01 03:05:00,0.6861,0.68619,0.68599,0.68611,162000004.0
2005-04-01 03:06:00,0.68605,0.68611,0.68598,0.68611,95699998.0
2005-04-01 03:07:00,0.68607,0.68617,0.68596,0.68603,86599998.0
2005-04-01 03:08:00,0.68593,0.68619,0.68591,0.68619,70299998.0
2005-04-01 03:09:00,0.68605,0.6862,0.68598,0.68612,207599996.0
2005-04-01 03:10:00,0.68612,0.68628,0.68608,0.68619,185200003.0
2005-04-01 03:11:00,0.68612,0.68612,0.68603,0.68609,94900000.0
2005-04-01 03:12:00,0.68605,0.68622,0.68605,0.68617,86600001.0
2005-04-01 03:13:00,0.68602,0.68624,0.68596,0.68608,130899998.0
2005-04-01 03:14:00,0.68617,0.68622,0.68594,0.68604,148000000.0
2005-04-01 03:15:00,0.68609,0.68622,0.68594,0.68622,100500002.0
2005-04-01 03:16:00,0.68603,0.68624,0.68603,0.68619,198900005.0
2005-04-01 03:17:00,0.68629,0.68629,0.68605,0.68621,97299999.0
2005-04-01 03:18:00,0.68624,0.68624,0.68596,0.68601,224100001.0
2005-04-01 03:19:00,0.68634,0.68634,0.68612,0.68621,105100003.0
2005-04-01 03:20:00,0.68622,0.68624,0.68607,0.6862,181500000.0
2005-04-01 03:21:00,0.68591,0.68639,0.68591,0.68626,74600000.0
2005-04-01 03:22:00,0.68632,0.68633,0.68615,0.68624,74099999.0
2005-04-01 03:23:00,0.68605,0.68629,0.68603,0.68625,171500002.0
2005-04-01 03:24:00,0.68619,0.68634,0.68618,0.68618,219599998.0
2005-04-01 03:25:00,0.68624,0.68624,0.68602,0.68607,119500000.0
2005-04-01 03:26:00,0.68642,0.68645,0.68617,0.68619,182799999.0
2005-04-01 03:27:00,0.68617,0.68641,0.68612,0.68616,173199998.0
2005-04-01 03:28:00,0.68633,0.68641,0.68619,0.68636,84099999.0
2005-04-01 03:29:00,0.68624,0.68643,0.68622,0.68637,118100002.0
2005-04-01 03:30:00,0.68622,0.68641,0.68622,0.68637,103600000.0
2005-04-01 03:31:00,0.68617,0.6864,0.68617,0.68621,240200001.0
2005-04-01 03:32:00,0.68609,0.68627,0.68609,0.68618,116300000.0
2005-04-01 03:33:00,0.68616,0.68633,0.68609,0.68613,273000002.0
2005-04-01 03:34:00,0.68639,0.68639,0.6862,0.68625,156899998.0
2005-04-01 03:35:00,0.68648,0.68652,0.68628,0.68634,141200002.0
2005-04-01 03:36:00,0.68619,0.68633,0.68614,0.68617,186199999.0
2005-04-01 03:37:00,0.68612,0.6864,0.68612,0.68633,155499998.0
2005-04-01 03:38:00,0.68622,0.68635,0.68618,0.68626,106800002.0
2005-04-01 03:39:00,0.68627,0.68628,0.68611,0.68624,210300001.0
2005-04-01 03:40:00,0.68612,0.68649,0.68611,0.68645,190899998.0
2005-04-01 03:41:00,0.68642,0.68647,0.68627,0.68632,236700000.0
2005-04-01 03:42:00,0.68642,0.68646,0.68636,0.68638,108300000.0
2005-04-01 03:43:00,0.68629,0.68645,0.68629,0.6864,240799999.0
2005-04-01 03:44:00,0.68625,0.68649,0.68619,0.68649,70500000.0
2005-04-01 03:45:00,0.68629,0.68648,0.68625,0.68627,262900002.0
2005-04-01 03:46:00,0.68629,0.68632,0.68613,0.68622,82599999.0
2005-04-01 03:47:00,0.68632,0.6865,0.68627,0.68634,295399997.0
2005-04-01 03:48:00,0.6861,0.68642,0.68607,0.68635,217700001.0
2005-04-01 03:49:00,0.68624,0.68648,0.68617,0.68638,110400000.0
2005-04-01 03:50:00,0.68627,0.68662,0.68626,0.68651,195500000.0
2005-04-01 03:51:00,0.68648,0.68653,0.68631,0.68631,236599995.0
2005-04-01 03:52:00,0.68629,0.68659,0.68629,0.68646,163100000.0
2005-04-01 03:53:00,0.68638,0.68659,0.68633,0.68658,295900000.0
2005-04-01 03:54:00,0.68631,0.68653,0.68631,0.68632,106900000.0
2005-04-01 03:55:00,0.6864,0.68651,0.68633,0.68644,154699997.0
2005-04-01 03:56:00,0.68648,0.68653,0.68624,0.68634,86999998.0
2005-04-01 03:57:00,0.68647,0.68647,0.6862,0.68625,66199999.0
2005-04-01 03:58:00,0.68652,0.68661,0.68628,0.6864,183599994.0
2005-04-01 03:59:00,0.68648,0.68659,0.68635,0.68641,198199994.0
2005-04-01 04:00:00,0.68617,0.68636,0.68614,0.68632,138200000.0
2005-04-01 04:01:00,0.68639,0.68651,0.68632,0.68637,166199999.0
2005-04-01 04:02:00,0.68641,0.68644,0.68626,0.6864,163199999.0
2005-04-01 04:03:00,0.68647,0.68654,0.68626,0.68632,184400003.0
2005-04-01 04:04:00,0.6865,0.6865,0.68632,0.68633,214899998.0
2005-04-01 04:05:00,0.68648,0.68652,0.68631,0.68635,176999996.0
2005-04-01 04:06:00,0.68642,0.68643,0.68618,0.68625,250000001.0
2005-04-01 04:07:00,0.68625,0.68642,0.6862,0.6862,86199999.0
2005-04-01 04:08:00,0.68625,0.68643,0.68616,0.68643,219599998.0
2005-04-01 04:09:00,0.6865,0.68652,0.68621,0.68627,193199998.0
2005-04-01 04:10:00,0.68627,0.68637,0.68617,0.68627,136499999.0
2005-04-01 04:11:00,0.68624,0.68633,0.68612,0.68612,145300001.0
2005-04-01 04:12:00,0.68605,0.68643,0.68599,0.6863,231599998.0
2005-04-01 04:13:00,0.68627,0.68637,0.6862,0.68625,116599996.0
2005-04-01 04:14:00,0.68628,0.68636,0.68612,0.68631,163700003.0
2005-04-01 04:15:00,0.68625,0.68635,0.68608,0.68617,115900003.0
2005-04-01 04:16:00,0.68605,0.68626,0.68603,0.68612,288000000.0
2005-04-01 04:17:00,0.68605,0.68629,0.686,0.68626,48600000.0
2005-04-01 04:18:00,0.68617,0.68637,0.68615,0.68635,181099999.0
2005-04-01 04:19:00,0.68637,0.68641,0.68603,0.68611,116500000.0
2005-04-01 04:20:00,0.68619,0.68639,0.68617,0.68627,304400006.0
2005-04-01 04:21:00,0.68625,0.68638,0.68622,0.68622,158699997.0
2005-04-01 04:22:00,0.68615,0.6863,0.68607,0.68627,147100001.0
2005-04-01 04:23:00,0.68639,0.68639,0.68616,0.68636,82300001.0
2005-04-01 04:24:00,0.68612,0.68642,0.68602,0.68637,217299996.0
2005-04-01 04:25:00,0.68635,0.68643,0.68632,0.68638,69699999.0
2005-04-01 04:26:00,0.68625,0.6865,0.68625,0.68645,156700002.0
2005-04-01 04:27:00,0.68645,0.68657,0.68639,0.68657,177099998.0
2005-04-01 04:28:00,0.68635,0.68648,0.68623,0.68643,217900001.0
2005-04-01 04:29:00,0.68643,0.68653,0.68641,0.68653,108200002.0
2005-04-01 04:30:00,0.68648,0.68649,0.68621,0.68621,125900002.0
2005-04-01 04:31:00,0.68648,0.68652,0.68629,0.68641,123699998.0
2005-04-01 04:32:00,0.68625,0.68648,0.68618,0.68644,176200000.0
2005-04-01 04:33:00,0.68643,0.68651,0.68635,0.6864,228299998.0
2005-04-01 04:34:00,0.68632,0.6864,0.68622,0.68638,150499999.0
2005-04-01 04:35:00,0.6865,0.6865,0.68629,0.68635,221000002.0
2005-04-01 04:36:00,0.6863,0.68636,0.68619,0.68625,160600002.0
2005-04-01 04:37:00,0.68649,0.68651,0.68622,0.68622,88300001.0
2005-04-01 04:38:00,0.68612,0.68647,0.68608,0.68638,217299999.0
2005-04-01 04:39:00,0.68624,0.68648,0.68618,0.68632,298400003.0
2005-04-01 04:40:00,0.68628,0.68645,0.68616,0.68628,106300000.0
2005-04-01 04:41:00,0.68643,0.68651,0.68632,0.68647,224999998.0
2005-04-01 04:42:00,0.68639,0.68647,0.68625,0.68634,99800000.0
2005-04-01 04:43:00,0.68623,0.68644,0.68623,0.68639,98500002.0
2005-04-01 04:44:00,0.68645,0.6865,0.68635,0.68648,183399999.0
2005-04-01 04:45:00,0.68629,0.68655,0.68629,0.6865,143700002.0
2005-04-01 04:46:00,0.68639,0.68645,0.68631,0.68644,104900003.0
2005-04-01 04:47:00,0.68633,0.68659,0.68633,0.68648,216700001.0
2005-04-01 04:48:00,0.68625,0.68643,0.68622,0.68634,132700002.0
2005-04-01 04:49:00,0.68639,0.68652,0.68633,0.68633,155700001.0
2005-04-01 04:50:00,0.68639,0.68645,0.68624,0.68638,102899998.0
2005-04-01 04:51:00,0.68645,0.6865,0.68642,0.68642,131800002.0
2005-04-01 04:52:00,0.68638,0.68648,0.68628,0.68648,175499998.0
2005-04-01 04:53:00,0.68635,0.68653,0.68632,0.68653,143100002.0
2005-04-01 04:54:00,0.6864,0.68651,0.68637,0.68638,139599995.0
2005-04-01 04:55:00,0.68632,0.68642,0.68621,0.68642,121199999.0
2005-04-01 04:56:00,0.68634,0.68644,0.68621,0.68638,240900001.0
2005-04-01 04:57:00,0.68632,0.68648,0.68632,0.68639,200800002.0
2005-04-01 04:58:00,0.6864,0.68646,0.68633,0.68639,313399998.0
2005-04-01 04:59:00,0.68641,0.68647,0.68611,0.68647,53099999.0
2005-04-01 05:00:00,0.68651,0.68651,0.68632,0.68632,123799998.0
2005-04-01 05:01:00,0.68637,0.6865,0.68632,0.68634,188999997.0
2005-04-01 05:02:00,0.6862,0.68638,0.68613,0.68634,221500001.0
2005-04-01 05:03:00,0.6864,0.6865,0.68637,0.68642,241000000.0
2005-04-01 05:04:00,0.68619,0.68644,0.68619,0.68637,139799997.0
2005-04-01 05:05:00,0.68625,0.68646,0.68623,0.68643,200699999.0
2005-04-01 05:06:00,0.6865,0.6865,0.68626,0.68633,216400002.0
2005-04-01 05:07:00,0.6863,0.68651,0.68624,0.6865,182500001.0
2005-04-01 05:08:00,0.6863,0.68642,0.6863,0.68634,136000001.0
2005-04-01 05:09:00,0.6864,0.68662,0.68633,0.68662,59700000.0
2005-04-01 05:10:00,0.68629,0.68658,0.68629,0.68657,175099997.0
2005-04-01 05:11:00,0.68648,0.68649,0.68632,0.68639,114400000.0
2005-04-01 05:12:00,0.68625,0.68653,0.68621,0.68632,170199999.0
2005-04-01 05:13:00,0.6866,0.6866,0.68641,0.68646,308200000.0
2005-04-01 05:14:00,0.68622,0.6866,0.68622,0.68655,110100003.0
2005-04-01 05:15:00,0.68659,0.68659,0.68637,0.68654,144300000.0
2005-04-01 05:16:00,0.68633,0.6866,0.68614,0.68655,170800001.0
2005-04-01 05:17:00,0.68653,0.68658,0.68627,0.68646,190700001.0
2005-04-01 05:18:00,0.68625,0.6866,0.68622,0.68656,278999995.0
2005-04-01 05:19:00,0.68648,0.68659,0.68645,0.68647,124500001.0
2005-04-01 05:20:00,0.68642,0.68658,0.68637,0.68655,60800000.0
2005-04-01 05:21:00,0.6864,0.68659,0.68636,0.68648,159200000.0
2005-04-01 05:22:00,0.68617,0.6865,0.68617,0.68644,75800002.0
2005-04-01 05:23:00,0.68637,0.68644,0.68624,0.68626,189699997.0
2005-04-01 05:24:00,0.68605,0.68641,0.68605,0.68625,98700000.0
2005-04-01 05:25:00,0.6863,0.68664,0.68629,0.68657,194199999.0
2005-04-01 05:26:00,0.68651,0.68668,0.68646,0.68655,164300000.0
2005-04-01 05:27:00,0.68641,0.6866,0.68641,0.6866,274599994.0
2005-04-01 05:28:00,0.68646,0.68667,0.68643,0.68655,166000002.0
2005-04-01 05:29:00,0.68657,0.68662,0.68634,0.68635,201799997.0
2005-04-01 05:30:00,0.68643,0.68661,0.6864,0.68655,175500000.0
2005-04-01 05:31:00,0.68649,0.68666,0.68648,0.68648,105200004.0
2005-04-01 05:32:00,0.68612,0.68656,0.68612,0.68652,87200000.0
2005-04-01 05:33:00,0.68655,0.68664,0.68625,0.68625,150599997.0
2005-04-01 05:34:00,0.68635,0.68648,0.68614,0.68637,245700001.0
2005-04-01 05:35:00,0.6866,0.68662,0.68643,0.68648,198000002.0
2005-04-01 05:36:00,0.68638,0.68655,0.68631,0.68653,117499999.0
2005-04-01 05:37:00,0.68622,0.68648,0.68621,0.68639,146700000.0
2005-04-01 05:38:00,0.68614,0.6866,0.68613,0.68653,127000000.0
2005-04-01 05:39:00,0.6866,0.68662,0.68647,0.68654,116600003.0
2005-04-01 05:40:00,0.68624,0.68659,0.68624,0.68658,135000003.0
2005-04-01 05:41:00,0.68635,0.68654,0.68633,0.68637,204499999.0
2005-04-01 05:42:00,0.6863,0.68659,0.68625,0.68658,140700002.0
2005-04-01 05:43:00,0.68648,0.68657,0.68637,0.68639,220100001.0
2005-04-01 05:44:00,0.68638,0.6866,0.68631,0.68659,135900000.0
2005-04-01 05:45:00,0.6864,0.68658,0.68638,0.68649,238100002.0
2005-04-01 05:46:00,0.6866,0.68664,0.68625,0.68644,215500003.0
2005-04-01 05:47:00,0.68655,0.6866,0.68646,0.68649,147900002.0
2005-04-01 05:48:00,0.68647,0.68654,0.68634,0.68635,245200003.0
2005-04-01 05:49:00,0.68653,0.68655,0.68631,0.68631,226999999.0
2005-04-01 05:50:00,0.68622,0.68657,0.68619,0.68651,211400005.0
2005-04-01 05:51:00,0.68645,0.68645,0.6862,0.68626,62900000.0
2005-04-01 05:52:00,0.68618,0.68639,0.68611,0.68639,139500000.0
2005-04-01 05:53:00,0.6865,0.68655,0.68634,0.68634,232699997.0
2005-04-01 05:54:00,0.68641,0.68653,0.68637,0.68644,194599997.0
2005-04-01 05:55:00,0.68642,0.6865,0.68639,0.68639,63900000.0
2005-04-01 05:56:00,0.68646,0.6865,0.68637,0.68637,106199998.0
2005-04-01 05:57:00,0.68642,0.68659,0.68642,0.68653,112099998.0
2005-04-01 05:58:00,0.68637,0.68661,0.68637,0.68661,176300003.0
2005-04-01 05:59:00,0.6864,0.68646,0.68628,0.68637,236699998.0
2005-04-01 06:00:00,0.68632,0.68652,0.68625,0.68651,123499999.0
2005-04-01 06:01:00,0.68615,0.68647,0.68611,0.68646,135499999.0
2005-04-01 06:02:00,0.68653,0.68654,0.68614,0.68646,198900002.0
2005-04-01 06:03:00,0.68642,0.68649,0.68622,0.68642,189299999.0
2005-04-01 06:04:00,0.68609,0.68647,0.68609,0.68641,284400003.0
2005-04-01 06:05:00,0.68646,0.6865,0.68623,0.68629,142899997.0
2005-04-01 06:06:00,0.68637,0.68641,0.68605,0.68618,165100003.0
2005-04-01 06:07:00,0.6864,0.68653,0.68631,0.68631,162700002.0
2005-04-01 06:08:00,0.68632,0.68645,0.68628,0.68645,199599998.0
2005-04-01 06:09:00,0.68648,0.68649,0.68625,0.68629,155000001.0
2005-04-01 06:10:00,0.68617,0.68647,0.68608,0.68639,217899998.0
2005-04-01 06:11:00,0.6863,0.68652,0.68628,0.68636,239700003.0
2005-04-01 06:12:00,0.68645,0.68652,0.6862,0.68625,155600000.0
2005-04-01 06:13:00,0.68648,0.68664,0.68635,0.68664,164299997.0
2005-04-01 06:14:00,0.6863,0.68679,0.6863,0.68679,77400001.0
2005-04-01 06:15:00,0.6866,0.68676,0.68654,0.68666,106200002.0
2005-04-01 06:16:00,0.6865,0.68668,0.68639,0.68668,185899999.0
2005-04-01 06:17:00,0.68654,0.68678,0.68651,0.68669,109400000.0
2005-04-01 06:18:00,0.68658,0.68662,0.68647,0.68649,184700000.0
2005-04-01 06:19:00,0.68664,0.68682,0.68652,0.68669,151500000.0
2005-04-01 06:20:00,0.6865,0.68672,0.68644,0.68652,164500002.0
2005-04-01 06:21:00,0.68661,0.68676,0.68647,0.68658,217300001.0
2005-04-01 06:22:00,0.68649,0.6867,0.68646,0.68664,104100003.0
2005-04-01 06:23:00,0.68673,0.6868,0.68622,0.68623,118100001.0
2005-04-01 06:24:00,0.68669,0.68677,0.68662,0.68669,188099998.0
2005-04-01 06:25:00,0.68663,0.6868,0.68658,0.68677,204100002.0
2005-04-01 06:26:00,0.68645,0.68677,0.68645,0.68676,176399999.0
2005-04-01 06:27:00,0.68676,0.68682,0.68653,0.68653,122900001.0
2005-04-01 06:28:00,0.68625,0.68687,0.68625,0.68682,96700001.0
2005-04-01 06:29:00,0.68666,0.68685,0.68661,0.68673,175000000.0
2005-04-01 06:30:00,0.68665,0.68673,0.68651,0.68659,152600003.0
2005-04-01 06:31:00,0.68678,0.6868,0.6867,0.68674,143300003.0
2005-04-01 06:32:00,0.68632,0.68666,0.68632,0.68657,143800000.0
2005-04-01 06:33:00,0.68673,0.68673,0.68625,0.68628,178899995.0
2005-04-01 06:34:00,0.68618,0.68647,0.68618,0.68635,88000001.0
2005-04-01 06:35:00,0.6863,0.68667,0.68629,0.6866,238300002.0
2005-04-01 06:36:00,0.68652,0.68661,0.68642,0.68659,152199997.0
2005-04-01 06:37:00,0.68657,0.68672,0.68648,0.68665,155799999.0
2005-04-01 06:38:00,0.68665,0.68673,0.68653,0.68655,133600000.0
2005-04-01 06:39:00,0.68673,0.68676,0.68631,0.68638,145700002.0
2005-04-01 06:40:00,0.68678,0.68682,0.68652,0.6866,172399997.0
2005-04-01 06:41:00,0.6867,0.68674,0.68639,0.68643,67299999.0
2005-04-01 06:42:00,0.68653,0.68669,0.68631,0.68644,230999996.0
2005-04-01 06:43:00,0.68654,0.68668,0.68653,0.68667,131000001.0
2005-04-01 06:44:00,0.68662,0.68671,0.68655,0.68657,178600003.0
2005-04-01 06:45:00,0.68655,0.68671,0.68645,0.68645,222800001.0
2005-04-01 06:46:00,0.6862,0.68656,0.6862,0.6865,261600000.0
2005-04-01 06:47:00,0.68623,0.68664,0.68621,0.68656,226100002.0
2005-04-01 06:48:00,0.68635,0.68663,0.68625,0.68634,194700001.0
2005-04-01 06:49:00,0.68665,0.68678,0.68665,0.68678,144200002.0
2005-04-01 06:50:00,0.6865,0.68681,0.6865,0.6868,69099998.0
2005-04-01 06:51:00,0.68687,0.6869,0.68665,0.68684,198699995.0
2005-04-01 06:52:00,0.68664,0.68675,0.68646,0.68671,147800001.0
2005-04-01 06:53:00,0.6867,0.68679,0.68665,0.68667,169499997.0
2005-04-01 06:54:00,0.6866,0.68676,0.68654,0.68674,78199999.0
2005-04-01 06:55:00,0.68681,0.68691,0.68669,0.68671,246600002.0
2005-04-01 06:56:00,0.6862,0.68678,0.6862,0.68646,86500001.0
2005-04-01 06:57:00,0.68662,0.6868,0.6864,0.68675,179700000.0
2005-04-01 06:58:00,0.68655,0.68686,0.68655,0.68668,149099997.0
2005-04-01 06:59:00,0.68678,0.68687,0.68662,0.68676,100999998.0
2005-04-01 07:00:00,0.68666,0.68676,0.68657,0.68672,130500002.0
2005-04-01 07:01:00,0.68688,0.6869,0.68664,0.68664,138699999.0
2005-04-01 07:02:00,0.68674,0.68689,0.68654,0.68654,121299998.0
2005-04-01 07:03:00,0.68674,0.68686,0.68665,0.68686,237299996.0
2005-04-01 07:04:00,0.68672,0.68681,0.68663,0.6868,101399998.0
2005-04-01 07:05:00,0.6867,0.68686,0.6866,0.68668,293100003.0
2005-04-01 07:06:00,0.68683,0.68686,0.68652,0.6868,263999999.0
2005-04-01 07:07:00,0.68675,0.68678,0.68663,0.68663,119400001.0
2005-04-01 07:08:00,0.68672,0.68688,0.68672,0.6868,51800000.0
2005-04-01 07:09:00,0.68652,0.68685,0.68652,0.68681,193300000.0
2005-04-01 07:10:00,0.68677,0.68683,0.68667,0.68667,181900004.0
2005-04-01 07:11:00,0.68673,0.68682,0.68661,0.68679,198200002.0
2005-04-01 07:12:00,0.68678,0.68687,0.68658,0.68661,143999997.0
2005-04-01 07:13:00,0.68678,0.68692,0.68667,0.68688,124100001.0
2005-04-01 07:14:00,0.68689,0.68692,0.68659,0.68664,165099997.0
2005-04-01 07:15:00,0.68663,0.68681,0.68658,0.68665,122500002.0
2005-04-01 07:16:00,0.6868,0.6869,0.68669,0.68689,132700001.0
2005-04-01 07:17:00,0.68687,0.6869,0.68674,0.68682,70100001.0
2005-04-01 07:18:00,0.68682,0.68687,0.68673,0.68677,202200000.0
2005-04-01 07:19:00,0.68687,0.68691,0.68655,0.68683,285800000.0
2005-04-01 07:20:00,0.68681,0.68687,0.68662,0.68662,167899998.0
2005-04-01 07:21:00,0.68693,0.68698,0.68678,0.68683,281999999.0
2005-04-01 07:22:00,0.68686,0.68697,0.6868,0.68693,197399997.0
2005-04-01 07:23:00,0.68693,0.68698,0.68675,0.68686,213600005.0
2005-04-01 07:24:00,0.68644,0.68672,0.68644,0.68662,138800001.0
2005-04-01 07:25:00,0.68685,0.68686,0.68645,0.68651,167400001.0
2005-04-01 07:26:00,0.68661,0.68687,0.68654,0.68682,240700003.0
2005-04-01 07:27:00,0.68672,0.68683,0.68653,0.68658,260199999.0
2005-04-01 07:28:00,0.6866,0.6867,0.68651,0.68659,119200000.0
2005-04-01 07:29:00,0.68649,0.68668,0.68649,0.68664,99899999.0
2005-04-01 07:30:00,0.68649,0.68658,0.68636,0.68649,103100002.0
2005-04-01 07:31:00,0.68665,0.68668,0.68645,0.68661,208599998.0
2005-04-01 07:32:00,0.68633,0.68669,0.68632,0.68665,131100001.0
2005-04-01 07:33:00,0.68663,0.68666,0.68644,0.68662,173600001.0
2005-04-01 07:34:00,0.6863,0.68663,0.6863,0.68648,187600000.0
2005-04-01 07:35:00,0.68652,0.68669,0.68645,0.68666,219899997.0
2005-04-01 07:36:00,0.68656,0.68669,0.68651,0.68659,201000005.0
2005-04-01 07:37:00,0.68662,0.68675,0.68658,0.68668,227499997.0
2005-04-01 07:38:00,0.68645,0.68674,0.68644,0.68653,240599999.0
2005-04-01 07:39:00,0.6867,0.68677,0.68654,0.68669,259600004.0
2005-04-01 07:40:00,0.68675,0.68682,0.68655,0.68656,203499998.0
2005-04-01 07:41:00,0.68651,0.68666,0.6864,0.68661,227399999.0
2005-04-01 07:42:00,0.68641,0.68674,0.68637,0.68662,141899999.0
2005-04-01 07:43:00,0.68656,0.68674,0.6865,0.68669,105200000.0
2005-04-01 07:44:00,0.68656,0.68676,0.68648,0.68659,240299998.0
2005-04-01 07:45:00,0.68673,0.68675,0.68655,0.6867,195700004.0
2005-04-01 07:46:00,0.68668,0.68678,0.68652,0.68657,178900002.0
2005-04-01 07:47:00,0.68656,0.68676,0.68651,0.68671,165200004.0
2005-04-01 07:48:00,0.68672,0.68675,0.6866,0.68667,409200004.0
2005-04-01 07:49:00,0.68671,0.68682,0.68648,0.68654,235400000.0
2005-04-01 07:50:00,0.68651,0.68677,0.68651,0.68668,108400000.0
2005-04-01 07:51:00,0.68668,0.68678,0.68666,0.68671,129900001.0
2005-04-01 07:52:00,0.68661,0.68676,0.68651,0.68671,256300000.0
2005-04-01 07:53:00,0.68674,0.68684,0.68661,0.68667,183499999.0
2005-04-01 07:54:00,0.6867,0.68677,0.68655,0.68662,237400008.0
2005-04-01 07:55:00,0.68663,0.68693,0.68663,0.68683,219499998.0
2005-04-01 07:56:00,0.6867,0.68683,0.68662,0.68667,87000001.0
2005-04-01 07:57:00,0.68666,0.68687,0.68661,0.68678,332400006.0
2005-04-01 07:58:00,0.68673,0.68678,0.68663,0.68673,194800004.0
2005-04-01 07:59:00,0.68677,0.68682,0.68653,0.68663,188299999.0
2005-04-01 08:00:00,0.68656,0.68671,0.68649,0.68664,156300003.0
2005-04-01 08:01:00,0.68643,0.68679,0.68637,0.68674,230999999.0
2005-04-01 08:02:00,0.6868,0.68683,0.6866,0.68661,119800000.0
2005-04-01 08:03:00,0.68658,0.68686,0.68657,0.68682,210399998.0
2005-04-01 08:04:00,0.68666,0.68691,0.68661,0.68688,130200001.0
2005-04-01 08:05:00,0.6869,0.68696,0.6867,0.68678,235100003.0
2005-04-01 08:06:00,0.6868,0.68704,0.68676,0.68691,245999995.0
2005-04-01 08:07:00,0.68688,0.68696,0.68658,0.68674,227399993.0
2005-04-01 08:08:00,0.6866,0.68693,0.68656,0.68693,255299996.0
2005-04-01 08:09:00,0.6868,0.68696,0.68675,0.68681,259800004.0
2005-04-01 08:10:00,0.68678,0.68688,0.68664,0.68672,257600001.0
2005-04-01 08:11:00,0.68662,0.68693,0.68662,0.68688,142900000.0
2005-04-01 08:12:00,0.68663,0.68672,0.68652,0.68662,156399996.0
2005-04-01 08:13:00,0.6866,0.68662,0.68636,0.68648,216200002.0
2005-04-01 08:14:00,0.68632,0.68659,0.68628,0.68647,134000000.0
2005-04-01 08:15:00,0.68632,0.68647,0.68627,0.68635,247900001.0
2005-04-01 08:16:00,0.68648,0.68653,0.6862,0.68641,212500002.0
2005-04-01 08:17:00,0.68653,0.68658,0.68634,0.68658,283699998.0
2005-04-01 08:18:00,0.68644,0.68654,0.68635,0.68641,204999999.0
2005-04-01 08:19:00,0.68648,0.68655,0.68639,0.68641,284200003.0
2005-04-01 08:20:00,0.6865,0.6866,0.68628,0.68631,231000001.0
2005-04-01 08:21:00,0.68637,0.6865,0.68626,0.68626,236399995.0
2005-04-01 08:22:00,0.68633,0.68643,0.68625,0.68629,286399996.0
2005-04-01 08:23:00,0.68622,0.68654,0.68621,0.68642,118099999.0
2005-04-01 08:24:00,0.6864,0.68661,0.6864,0.68658,175099999.0
2005-04-01 08:25:00,0.68646,0.68654,0.68632,0.68642,233200001.0
2005-04-01 08:26:00,0.6866,0.68661,0.68628,0.6863,268700000.0
2005-04-01 08:27:00,0.68621,0.68652,0.68618,0.68632,144400000.0
2005-04-01 08:28:00,0.6861,0.68665,0.6861,0.68665,219799999.0
2005-04-01 08:29:00,0.68653,0.68667,0.68643,0.68659,176399997.0
2005-04-01 08:30:00,0.68654,0.68654,0.68637,0.68638,126199999.0
2005-04-01 08:31:00,0.68639,0.68653,0.68636,0.68639,114000001.0
2005-04-01 08:32:00,0.68615,0.6864,0.68613,0.68623,156899996.0
2005-04-01 08:33:00,0.68629,0.68646,0.68623,0.68638,51799999.0
2005-04-01 08:34:00,0.68611,0.68638,0.68611,0.68625,118199996.0
2005-04-01 08:35:00,0.68647,0.68649,0.68627,0.68633,198399997.0
2005-04-01 08:36:00,0.68643,0.68665,0.68635,0.68647,169100002.0
2005-04-01 08:37:00,0.68647,0.68656,0.68639,0.6865,184399998.0
2005-04-01 08:38:00,0.68644,0.68651,0.6864,0.68649,119799998.0
2005-04-01 08:39:00,0.68648,0.68668,0.68645,0.68664,205400001.0
2005-04-01 08:40:00,0.68641,0.68651,0.68628,0.68647,202399998.0
2005-04-01 08:41:00,0.68649,0.68656,0.68636,0.68653,285300001.0
2005-04-01 08:42:00,0.68639,0.68651,0.68631,0.68643,128400001.0
2005-04-01 08:43:00,0.68651,0.68657,0.68642,0.68648,129400001.0
2005-04-01 08:44:00,0.68658,0.6866,0.68638,0.68647,111299998.0
2005-04-01 08:45:00,0.68641,0.68653,0.68627,0.68645,134900002.0
2005-04-01 08:46:00,0.68633,0.68659,0.68633,0.68659,127800002.0
2005-04-01 08:47:00,0.68649,0.6866,0.68639,0.68657,90000000.0
2005-04-01 08:48:00,0.68632,0.6865,0.68627,0.68631,181000002.0
2005-04-01 08:49:00,0.6865,0.68655,0.68627,0.68643,88599999.0
2005-04-01 08:50:00,0.68625,0.68654,0.68625,0.68639,198599998.0
2005-04-01 08:51:00,0.68632,0.68646,0.68627,0.68637,316799999.0
2005-04-01 08:52:00,0.68635,0.6865,0.68629,0.68641,283300005.0
2005-04-01 08:53:00,0.6864,0.6865,0.68631,0.68639,293399997.0
2005-04-01 08:54:00,0.68613,0.68644,0.68611,0.68636,277899998.0
2005-04-01 08:55:00,0.68642,0.68645,0.68625,0.68632,234000000.0
2005-04-01 08:56:00,0.68625,0.68653,0.6862,0.68648,305400001.0
2005-04-01 08:57:00,0.6864,0.68653,0.68631,0.68636,242900002.0
2005-04-01 08:58:00,0.68639,0.68646,0.68615,0.68628,192099997.0
2005-04-01 08:59:00,0.68645,0.68647,0.68634,0.68639,116499999.0
2005-04-01 09:00:00,0.68643,0.68655,0.68628,0.68641,118400002.0
2005-04-01 09:01:00,0.68634,0.68643,0.68621,0.68626,136200003.0
2005-04-01 09:02:00,0.68625,0.68647,0.68622,0.68636,217999997.0
2005-04-01 09:03:00,0.68642,0.68651,0.68621,0.68621,101700000.0
2005-04-01 09:04:00,0.68624,0.68633,0.68607,0.68612,131099995.0
2005-04-01 09:05:00,0.68622,0.68624,0.68611,0.68616,92300000.0
2005-04-01 09:06:00,0.68601,0.68619,0.68594,0.68619,130800001.0
2005-04-01 09:07:00,0.68617,0.68629,0.68615,0.68619,185999999.0
2005-04-01 09:08:00,0.68623,0.68633,0.68604,0.68604,123700001.0
2005-04-01 09:09:00,0.68627,0.68637,0.68612,0.68623,151700000.0
2005-04-01 09:10:00,0.68612,0.6863,0.68612,0.68628,77000000.0
2005-04-01 09:11:00,0.68613,0.68637,0.68612,0.68637,262099994.0
2005-04-01 09:12:00,0.6862,0.68635,0.68616,0.68633,143000001.0
2005-04-01 09:13:00,0.68639,0.6864,0.68617,0.68632,140199997.0
2005-04-01 09:14:00,0.68629,0.68644,0.68627,0.68638,162999998.0
2005-04-01 09:15:00,0.68619,0.6864,0.68612,0.6862,158299998.0
2005-04-01 09:16:00,0.68615,0.68629,0.68614,0.68623,107700003.0
2005-04-01 09:17:00,0.68615,0.68633,0.68615,0.68626,84700000.0
2005-04-01 09:18:00,0.68628,0.68648,0.68622,0.68648,215100002.0
2005-04-01 09:19:00,0.68614,0.68631,0.68604,0.68617,247599997.0
2005-04-01 09:20:00,0.68598,0.68631,0.68594,0.68628,222700001.0
2005-04-01 09:21:00,0.68612,0.68638,0.68606,0.68632,140199999.0
2005-04-01 09:22:00,0.68615,0.68634,0.6861,0.68633,147500000.0
2005-04-01 09:23:00,0.6862,0.68634,0.68611,0.68622,129000001.0
2005-04-01 09:24:00,0.68644,0.68652,0.68614,0.68621,68700001.0
2005-04-01 09:25:00,0.68615,0.6864,0.68612,0.68623,111700003.0
2005-04-01 09:26:00,0.68634,0.68642,0.68612,0.68618,119200001.0
2005-04-01 09:27:00,0.68612,0.68647,0.68606,0.6863,196000000.0
2005-04-01 09:28:00,0.68621,0.68639,0.6861,0.6862,231900000.0
2005-04-01 09:29:00,0.68632,0.68643,0.6861,0.6861,153800003.0
2005-04-01 09:30:00,0.68605,0.68646,0.68604,0.68641,210900003.0
2005-04-01 09:31:00,0.6863,0.68631,0.68607,0.68612,192000000.0
2005-04-01 09:32:00,0.68628,0.68642,0.6861,0.6864,113400000.0
2005-04-01 09:33:00,0.6864,0.6864,0.68618,0.68632,145599998.0
2005-04-01 09:34:00,0.68622,0.68634,0.68611,0.68617,208999997.0
2005-04-01 09:35:00,0.68634,0.68641,0.68626,0.68636,150000000.0
2005-04-01 09:36:00,0.68635,0.68641,0.68625,0.68629,132000001.0
2005-04-01 09:37:00,0.6863,0.68655,0.68625,0.68649,243099994.0
2005-04-01 09:38:00,0.68656,0.68658,0.68624,0.68639,59500000.0
2005-04-01 09:39:00,0.68637,0.68659,0.68629,0.68649,124199999.0
2005-04-01 09:40:00,0.68632,0.68672,0.68632,0.68669,131200001.0
2005-04-01 09:41:00,0.68671,0.68676,0.68656,0.68664,115799997.0
2005-04-01 09:42:00,0.68666,0.68678,0.68656,0.68678,136099999.0
2005-04-01 09:43:00,0.68681,0.68693,0.68669,0.68693,118799997.0
2005-04-01 09:44:00,0.68697,0.68697,0.68669,0.68686,143299999.0
2005-04-01 09:45:00,0.68693,0.68693,0.68666,0.68669,213700002.0
2005-04-01 09:46:00,0.6866,0.68669,0.68643,0.68662,170700001.0
2005-04-01 09:47:00,0.68672,0.68691,0.68662,0.68691,90999999.0
2005-04-01 09:48:00,0.68668,0.68688,0.68659,0.68688,131800002.0
2005-04-01 09:49:00,0.68682,0.68692,0.68667,0.68673,109100001.0
2005-04-01 09:50:00,0.68665,0.68685,0.68658,0.68672,195899999.0
2005-04-01 09:51:00,0.68671,0.6869,0.68667,0.68672,226399997.0
2005-04-01 09:52:00,0.68658,0.68682,0.68652,0.68669,205900003.0
2005-04-01 09:53:00,0.68671,0.68694,0.68663,0.68679,185799997.0
2005-04-01 09:54:00,0.687,0.68701,0.68669,0.6868,165600002.0
2005-04-01 09:55:00,0.68671,0.68689,0.68669,0.68689,117200002.0
2005-04-01 09:56:00,0.68678,0.68693,0.68678,0.68688,138299998.0
2005-04-01 09:57:00,0.68698,0.68705,0.68677,0.68685,183399995.0
2005-04-01 09:58:00,0.68712,0.68712,0.68688,0.687,131400001.0
2005-04-01 09:59:00,0.68705,0.68705,0.68687,0.68687,95900001.0
2005-04-01 10:00:00,0.68705,0.68705,0.68677,0.68696,193000002.0
2005-04-01 10:01:00,0.68699,0.68706,0.68687,0.687,181800001.0
2005-04-01 10:02:00,0.68676,0.68697,0.68675,0.68697,263299997.0
2005-04-01 10:03:00,0.68692,0.68705,0.68686,0.68698,111399998.0
2005-04-01 10:04:00,0.68704,0.68713,0.6869,0.68703,66800001.0
2005-04-01 10:05:00,0.68682,0.68725,0.68681,0.68722,171100001.0
2005-04-01 10:06:00,0.68705,0.68712,0.6869,0.68703,103899997.0
2005-04-01 10:07:00,0.68693,0.68716,0.68691,0.68711,140999998.0
2005-04-01 10:08:00,0.68703,0.68723,0.68694,0.68707,159700002.0
2005-04-01 10:09:00,0.68695,0.68713,0.68689,0.68708,104099999.0
2005-04-01 10:10:00,0.68686,0.6872,0.68686,0.68718,157900000.0
2005-04-01 10:11:00,0.68712,0.68713,0.68697,0.68708,161399997.0
2005-04-01 10:12:00,0.68701,0.6872,0.68693,0.6871,149599998.0
2005-04-01 10:13:00,0.68717,0.68724,0.68707,0.68721,101900001.0
2005-04-01 10:14:00,0.68666,0.68721,0.68665,0.687,209800000.0
2005-04-01 10:15:00,0.68705,0.68713,0.68686,0.68699,117299997.0
2005-04-01 10:16:00,0.68693,0.68717,0.68693,0.68707,178300000.0
2005-04-01 10:17:00,0.68711,0.68711,0.68693,0.68695,217499997.0
2005-04-01 10:18:00,0.68678,0.68705,0.68673,0.68702,237799999.0
2005-04-01 10:19:00,0.68712,0.68712,0.68689,0.68695,115500001.0
2005-04-01 10:20:00,0.68709,0.68715,0.68702,0.68702,155700001.0
2005-04-01 10:21:00,0.68706,0.68709,0.68686,0.687,107700001.0
2005-04-01 10:22:00,0.68693,0.6872,0.68693,0.68718,262399998.0
2005-04-01 10:23:00,0.68707,0.68722,0.68707,0.6872,136099999.0
2005-04-01 10:24:00,0.6872,0.68729,0.68698,0.68711,243899999.0
2005-04-01 10:25:00,0.68717,0.68722,0.68705,0.68712,190200002.0
2005-04-01 10:26:00,0.68704,0.68719,0.68694,0.68715,132700003.0
2005-04-01 10:27:00,0.68702,0.68717,0.68694,0.68706,235499996.0
2005-04-01 10:28:00,0.6869,0.68725,0.6869,0.68716,242199997.0
2005-04-01 10:29:00,0.68712,0.68722,0.68698,0.68713,166100002.0
2005-04-01 10:30:00,0.68707,0.68721,0.687,0.68712,160600001.0
2005-04-01 10:31:00,0.6871,0.68721,0.68698,0.68713,133199997.0
2005-04-01 10:32:00,0.68702,0.68715,0.68684,0.68695,160600000.0
2005-04-01 10:33:00,0.68713,0.68728,0.687,0.68728,127100003.0
2005-04-01 10:34:00,0.68722,0.68724,0.68693,0.68694,84800000.0
2005-04-01 10:35:00,0.68712,0.68714,0.68689,0.68697,161800002.0
2005-04-01 10:36:00,0.68688,0.68698,0.68675,0.68694,204499997.0
2005-04-01 10:37:00,0.687,0.68701,0.68683,0.68688,135399998.0
2005-04-01 10:38:00,0.68683,0.68703,0.68683,0.68698,81099998.0
2005-04-01 10:39:00,0.687,0.68705,0.68678,0.6868,103599997.0
2005-04-01 10:40:00,0.6871,0.68715,0.68697,0.68702,133000002.0
2005-04-01 10:41:00,0.68705,0.6871,0.68692,0.68698,209200000.0
2005-04-01 10:42:00,0.68719,0.68719,0.68695,0.68707,247599999.0
2005-04-01 10:43:00,0.68722,0.68726,0.68702,0.68707,188500005.0
2005-04-01 10:44:00,0.68714,0.68726,0.68705,0.68726,220399998.0
2005-04-01 10:45:00,0.68729,0.68729,0.68706,0.68725,156400004.0
2005-04-01 10:46:00,0.68715,0.68727,0.68709,0.6872,178899999.0
2005-04-01 10:47:00,0.68715,0.68731,0.68711,0.68723,237499998.0
2005-04-01 10:48:00,0.68722,0.6873,0.68715,0.68727,239700001.0
2005-04-01 10:49:00,0.6872,0.68729,0.68715,0.68729,222900006.0
2005-04-01 10:50:00,0.68722,0.68729,0.68716,0.68716,180699999.0
2005-04-01 10:51:00,0.6871,0.68723,0.68709,0.68719,77600001.0
2005-04-01 10:52:00,0.68718,0.68729,0.68708,0.68718,155599999.0
2005-04-01 10:53:00,0.68712,0.68723,0.68704,0.68712,95799999.0
2005-04-01 10:54:00,0.6872,0.68723,0.68711,0.68716,60000000.0
2005-04-01 10:55:00,0.68717,0.68726,0.68701,0.68716,67799999.0
2005-04-01 10:56:00,0.68714,0.68736,0.68714,0.68736,130099998.0
2005-04-01 10:57:00,0.68727,0.68737,0.68716,0.68722,287500004.0
2005-04-01 10:58:00,0.68729,0.68729,0.68702,0.68719,151499997.0
2005-04-01 10:59:00,0.68719,0.68749,0.68715,0.68749,115599998.0
2005-04-01 11:00:00,0.68747,0.68759,0.68721,0.68759,193099997.0
2005-04-01 11:01:00,0.68755,0.6876,0.68743,0.68749,50800001.0
2005-04-01 11:02:00,0.68757,0.68761,0.68725,0.68732,157999999.0
2005-04-01 11:03:00,0.6874,0.68747,0.68725,0.68734,216400000.0
2005-04-01 11:04:00,0.6871,0.68726,0.68701,0.68725,243299997.0
2005-04-01 11:05:00,0.68738,0.68748,0.68731,0.68748,188300000.0
2005-04-01 11:06:00,0.68753,0.68758,0.68735,0.68745,106299999.0
2005-04-01 11:07:00,0.68741,0.68753,0.68727,0.68741,128600002.0
2005-04-01 11:08:00,0.6875,0.68755,0.68723,0.68744,294299998.0
2005-04-01 11:09:00,0.68732,0.68749,0.68721,0.6874,206100000.0
2005-04-01 11:10:00,0.6875,0.68752,0.68725,0.6873,205799997.0
2005-04-01 11:11:00,0.6874,0.6874,0.68713,0.68721,215300002.0
2005-04-01 11:12:00,0.6872,0.68732,0.68709,0.68728,111299999.0
2005-04-01 11:13:00,0.6871,0.68727,0.68708,0.68725,159100001.0
2005-04-01 11:14:00,0.68725,0.68727,0.68708,0.68721,188500001.0
2005-04-01 11:15:00,0.68725,0.68727,0.68714,0.68724,167600001.0
2005-04-01 11:16:00,0.68713,0.68731,0.68713,0.68727,204300001.0
2005-04-01 11:17:00,0.68719,0.6872,0.68707,0.68713,131999997.0
2005-04-01 11:18:00,0.68714,0.68723,0.68705,0.68721,182899999.0
2005-04-01 11:19:00,0.68732,0.68732,0.68708,0.68717,205999997.0
2005-04-01 11:20:00,0.68712,0.68729,0.68712,0.68724,107500000.0
2005-04-01 11:21:00,0.68725,0.68727,0.68702,0.68719,174599999.0
2005-04-01 11:22:00,0.6872,0.68734,0.6871,0.68728,127600000.0
2005-04-01 11:23:00,0.68722,0.68733,0.68715,0.68718,117699999.0
2005-04-01 11:24:00,0.68709,0.68726,0.68706,0.68722,199499997.0
2005-04-01 11:25:00,0.68707,0.68727,0.68699,0.68727,147999999.0
2005-04-01 11:26:00,0.687,0.68719,0.68699,0.68713,160799997.0
2005-04-01 11:27:00,0.68709,0.68717,0.68698,0.68709,178300000.0
2005-04-01 11:28:00,0.68692,0.68699,0.68688,0.68694,203499999.0
2005-04-01 11:29:00,0.68697,0.68703,0.68684,0.68687,190699995.0
2005-04-01 11:30:00,0.68687,0.68696,0.68665,0.68665,258100008.0
2005-04-01 11:31:00,0.68677,0.68693,0.68677,0.68691,78200002.0
2005-04-01 11:32:00,0.68681,0.68704,0.68673,0.68698,191899997.0
2005-04-01 11:33:00,0.68692,0.68697,0.68672,0.68696,203699998.0
2005-04-01 11:34:00,0.68676,0.68713,0.68676,0.687,162899999.0
2005-04-01 11:35:00,0.6871,0.6871,0.68687,0.68696,106400000.0
2005-04-01 11:36:00,0.68683,0.68711,0.68683,0.68695,298699999.0
2005-04-01 11:37:00,0.6871,0.6871,0.68677,0.68705,171499999.0
2005-04-01 11:38:00,0.68705,0.68708,0.68687,0.68692,190300000.0
2005-04-01 11:39:00,0.687,0.687,0.6868,0.68694,241600004.0
2005-04-01 11:40:00,0.68675,0.68695,0.68675,0.68686,42299999.0
2005-04-01 11:41:00,0.68682,0.68693,0.68673,0.6868,155500000.0
2005-04-01 11:42:00,0.68672,0.68691,0.68672,0.68688,107599999.0
2005-04-01 11:43:00,0.68696,0.68696,0.68663,0.68687,346299994.0
2005-04-01 11:44:00,0.68673,0.68695,0.68668,0.68693,231400000.0
2005-04-01 11:45:00,0.6869,0.68707,0.68683,0.68704,150800000.0
2005-04-01 11:46:00,0.68667,0.68692,0.68667,0.68686,98900000.0
2005-04-01 11:47:00,0.68693,0.68695,0.6867,0.68678,173800001.0
2005-04-01 11:48:00,0.6866,0.68679,0.68658,0.68672,192300000.0
2005-04-01 11:49:00,0.68668,0.68681,0.6866,0.68675,145200002.0
2005-04-01 11:50:00,0.6867,0.6868,0.68651,0.68672,244199998.0
2005-04-01 11:51:00,0.68675,0.68682,0.68655,0.68669,185000003.0
2005-04-01 11:52:00,0.68645,0.68664,0.68642,0.68661,191199997.0
2005-04-01 11:53:00,0.68654,0.68662,0.68643,0.68645,115000003.0
2005-04-01 11:54:00,0.6865,0.68668,0.68648,0.68664,121699999.0
2005-04-01 11:55:00,0.68653,0.68678,0.68646,0.68663,153199995.0
2005-04-01 11:56:00,0.68641,0.68672,0.68641,0.6866,85999998.0
2005-04-01 11:57:00,0.68657,0.68663,0.68638,0.68663,87999999.0
2005-04-01 11:58:00,0.68642,0.68669,0.68642,0.68664,165700002.0
2005-04-01 11:59:00,0.68665,0.68676,0.68658,0.68667,230900000.0
2005-04-01 12:00:00,0.68653,0.6867,0.68647,0.68666,161599999.0
2005-04-01 12:01:00,0.68671,0.68672,0.6865,0.6865,97799999.0
2005-04-01 12:02:00,0.68642,0.68663,0.68629,0.68663,149499998.0
2005-04-01 12:03:00,0.68645,0.68663,0.68642,0.68644,304900003.0
2005-04-01 12:04:00,0.68647,0.68653,0.68622,0.6865,322299998.0
2005-04-01 12:05:00,0.68655,0.68661,0.68635,0.68646,207100003.0
2005-04-01 12:06:00,0.68637,0.68656,0.68633,0.68642,89800000.0
2005-04-01 12:07:00,0.68646,0.68663,0.68643,0.68655,173200002.0
2005-04-01 12:08:00,0.68647,0.68659,0.68637,0.68655,181200003.0
2005-04-01 12:09:00,0.68658,0.68661,0.68645,0.68647,234900006.0
2005-04-01 12:10:00,0.68659,0.68669,0.68649,0.68666,143100002.0
2005-04-01 12:11:00,0.68678,0.68682,0.68659,0.68667,154800000.0
2005-04-01 12:12:00,0.68646,0.68671,0.68642,0.68653,88499998.0
2005-04-01 12:13:00,0.6867,0.68677,0.68655,0.68662,106500001.0
2005-04-01 12:14:00,0.68653,0.68677,0.68645,0.68656,222100002.0
2005-04-01 12:15:00,0.68672,0.68672,0.68652,0.6866,171799999.0
2005-04-01 12:16:00,0.68605,0.68663,0.68602,0.68662,162900002.0
2005-04-01 12:17:00,0.68668,0.6867,0.68645,0.68662,165700000.0
2005-04-01 12:18:00,0.68635,0.68676,0.68634,0.68657,203499999.0
2005-04-01 12:19:00,0.68655,0.6867,0.68644,0.68651,174999997.0
2005-04-01 12:20:00,0.68615,0.68659,0.68611,0.68656,99800002.0
2005-04-01 12:21:00,0.68657,0.6866,0.68635,0.68636,234900001.0
2005-04-01 12:22:00,0.6862,0.68651,0.68616,0.68626,123699997.0
2005-04-01 12:23:00,0.68648,0.68649,0.68625,0.68634,191700000.0
2005-04-01 12:24:00,0.68627,0.68636,0.6861,0.68634,258899994.0
2005-04-01 12:25:00,0.68632,0.68639,0.68617,0.68634,218199998.0
2005-04-01 12:26:00,0.68608,0.68646,0.68608,0.68646,166399993.0
2005-04-01 12:27:00,0.68618,0.68644,0.6861,0.68642,175199998.0
2005-04-01 12:28:00,0.68618,0.68635,0.68604,0.68635,150799997.0
2005-04-01 12:29:00,0.68607,0.68625,0.68589,0.68595,123899998.0
2005-04-01 12:30:00,0.68614,0.68618,0.68603,0.68611,166600001.0
2005-04-01 12:31:00,0.68612,0.68631,0.68597,0.68625,142100002.0
2005-04-01 12:32:00,0.68595,0.68622,0.68595,0.68617,105500000.0
2005-04-01 12:33:00,0.68628,0.68638,0.68611,0.68625,100199999.0
2005-04-01 12:34:00,0.68583,0.68639,0.6858,0.68627,268500001.0
2005-04-01 12:35:00,0.68627,0.6865,0.68614,0.68643,117500001.0
2005-04-01 12:36:00,0.68625,0.68651,0.68616,0.68643,158999997.0
2005-04-01 12:37:00,0.6864,0.68654,0.68631,0.68631,208700001.0
2005-04-01 12:38:00,0.68629,0.68644,0.68601,0.68604,232899999.0
2005-04-01 12:39:00,0.68644,0.68657,0.68627,0.68648,202899999.0
2005-04-01 12:40:00,0.68613,0.68638,0.68606,0.68624,92299998.0
2005-04-01 12:41:00,0.68639,0.68643,0.68606,0.6864,104400000.0
2005-04-01 12:42:00,0.68617,0.68648,0.68617,0.68631,185299999.0
2005-04-01 12:43:00,0.68628,0.68656,0.68617,0.68654,352900003.0
2005-04-01 12:44:00,0.68627,0.68645,0.68606,0.68606,211600004.0
2005-04-01 12:45:00,0.68617,0.68656,0.68605,0.68654,234500001.0
2005-04-01 12:46:00,0.68621,0.6864,0.68609,0.68616,136400000.0
2005-04-01 12:47:00,0.68629,0.6866,0.68624,0.68659,141999999.0
2005-04-01 12:48:00,0.68615,0.68655,0.6861,0.68652,170300002.0
2005-04-01 12:49:00,0.68641,0.68653,0.68628,0.68638,148100000.0
2005-04-01 12:50:00,0.68633,0.68656,0.68616,0.68634,245199995.0
2005-04-01 12:51:00,0.6864,0.68654,0.68625,0.68654,225899997.0
2005-04-01 12:52:00,0.68605,0.68649,0.68605,0.68644,127300003.0
2005-04-01 12:53:00,0.68639,0.68644,0.68624,0.68644,120800001.0
2005-04-01 12:54:00,0.686,0.6864,0.686,0.68614,175000001.0
2005-04-01 12:55:00,0.68617,0.68647,0.68617,0.68644,92500001.0
2005-04-01 12:56:00,0.68639,0.68645,0.68626,0.68643,228600002.0
2005-04-01 12:57:00,0.6863,0.68643,0.68617,0.68632,209000002.0
2005-04-01 12:58:00,0.68621,0.68646,0.68621,0.68636,114899998.0
2005-04-01 12:59:00,0.68625,0.68648,0.68621,0.68627,197200000.0
2005-04-01 13:00:00,0.68626,0.68636,0.68619,0.68621,135899998.0
2005-04-01 13:01:00,0.68628,0.68644,0.68627,0.68634,192999999.0
2005-04-01 13:02:00,0.68607,0.68653,0.68607,0.68643,276699992.0
2005-04-01 13:03:00,0.68637,0.68649,0.68635,0.68643,180300000.0
2005-04-01 13:04:00,0.68647,0.68648,0.68608,0.68623,179400001.0
2005-04-01 13:05:00,0.6863,0.68635,0.68608,0.68612,176099997.0
2005-04-01 13:06:00,0.68597,0.68613,0.68584,0.686,140499999.0
2005-04-01 13:07:00,0.68622,0.68629,0.68613,0.6862,171600000.0
2005-04-01 13:08:00,0.68618,0.68637,0.68609,0.6862,178200005.0
2005-04-01 13:09:00,0.68632,0.68638,0.68627,0.68636,111600000.0
2005-04-01 13:10:00,0.68629,0.68649,0.68627,0.68649,243199992.0
2005-04-01 13:11:00,0.68632,0.68642,0.68622,0.68624,130699997.0
2005-04-01 13:12:00,0.68612,0.68633,0.68599,0.68633,276499998.0
2005-04-01 13:13:00,0.68628,0.68647,0.68619,0.68639,245400003.0
2005-04-01 13:14:00,0.6864,0.6865,0.68597,0.68597,174099998.0
2005-04-01 13:15:00,0.68627,0.68637,0.68613,0.68616,163899999.0
2005-04-01 13:16:00,0.68587,0.68633,0.68587,0.68628,88900000.0
2005-04-01 13:17:00,0.68633,0.68637,0.68618,0.68636,314500001.0
2005-04-01 13:18:00,0.68612,0.68626,0.68602,0.68614,152099999.0
2005-04-01 13:19:00,0.68627,0.68639,0.68606,0.68637,192599997.0
2005-04-01 13:20:00,0.6861,0.6864,0.68606,0.68629,270200000.0
2005-04-01 13:21:00,0.6863,0.68632,0.68615,0.68621,186300000.0
2005-04-01 13:22:00,0.68607,0.6864,0.68607,0.68636,99999999.0
2005-04-01 13:23:00,0.6862,0.6865,0.68618,0.68639,359700001.0
2005-04-01 13:24:00,0.68602,0.68635,0.68601,0.68632,104900000.0
2005-04-01 13:25:00,0.68615,0.68645,0.68611,0.68636,133800002.0
2005-04-01 13:26:00,0.68604,0.68639,0.68604,0.68632,157899998.0
2005-04-01 13:27:00,0.6864,0.6865,0.6862,0.68634,145300002.0
2005-04-01 13:28:00,0.68615,0.68651,0.68613,0.68648,123599998.0
2005-04-01 13:29:00,0.6864,0.68644,0.68619,0.68635,307400000.0
2005-04-01 13:30:00,0.6865,0.68651,0.68615,0.68616,194000003.0
2005-04-01 13:31:00,0.68651,0.68657,0.68619,0.68629,234800001.0
2005-04-01 13:32:00,0.68638,0.68647,0.6862,0.68637,149999999.0
2005-04-01 13:33:00,0.68629,0.68637,0.68622,0.68627,184900000.0
2005-04-01 13:34:00,0.68627,0.68646,0.68608,0.68646,152500002.0
2005-04-01 13:35:00,0.68627,0.68654,0.68627,0.68645,197200001.0
2005-04-01 13:36:00,0.6864,0.68647,0.68628,0.68647,189700003.0
2005-04-01 13:37:00,0.68646,0.68672,0.68641,0.68668,161400001.0
2005-04-01 13:38:00,0.68653,0.68672,0.68646,0.68665,136599999.0
2005-04-01 13:39:00,0.6866,0.68667,0.68652,0.68654,182799996.0
2005-04-01 13:40:00,0.68627,0.68671,0.68623,0.68671,134200003.0
2005-04-01 13:41:00,0.6867,0.68672,0.68646,0.68649,33900000.0
2005-04-01 13:42:00,0.68635,0.6866,0.6863,0.68655,111200001.0
2005-04-01 13:43:00,0.68655,0.68659,0.68635,0.68642,158199999.0
2005-04-01 13:44:00,0.6866,0.68662,0.68635,0.68635,159299999.0
2005-04-01 13:45:00,0.68661,0.68667,0.68633,0.68648,162199997.0
2005-04-01 13:46:00,0.68653,0.68663,0.6864,0.68643,144900000.0
2005-04-01 13:47:00,0.6866,0.68662,0.68644,0.68657,207799999.0
2005-04-01 13:48:00,0.68653,0.68667,0.68645,0.68658,140500002.0
2005-04-01 13:49:00,0.68661,0.68673,0.68647,0.68672,274000002.0
2005-04-01 13:50:00,0.6866,0.68671,0.68655,0.68666,218900000.0
2005-04-01 13:51:00,0.68667,0.68674,0.68644,0.68655,224100002.0
2005-04-01 13:52:00,0.68654,0.68665,0.68628,0.68648,239899996.0
2005-04-01 13:53:00,0.68667,0.68675,0.68647,0.68671,156800004.0
2005-04-01 13:54:00,0.68664,0.68671,0.68654,0.68663,100399999.0
2005-04-01 13:55:00,0.68681,0.68683,0.68665,0.68675,141400003.0
2005-04-01 13:56:00,0.6868,0.6868,0.68661,0.68672,124600002.0
2005-04-01 13:57:00,0.68668,0.68677,0.68666,0.68667,104000002.0
2005-04-01 13:58:00,0.68661,0.68678,0.68656,0.68666,279099999.0
2005-04-01 13:59:00,0.68677,0.6868,0.68657,0.68674,171200000.0
2005-04-01 14:00:00,0.68659,0.68678,0.68656,0.68671,168300000.0
2005-04-01 14:01:00,0.68671,0.68677,0.68659,0.68675,153099997.0
2005-04-01 14:02:00,0.68668,0.68679,0.68658,0.68675,233000001.0
2005-04-01 14:03:00,0.68673,0.68679,0.68662,0.68667,141799997.0
2005-04-01 14:04:00,0.68661,0.6867,0.68652,0.68664,145900000.0
2005-04-01 14:05:00,0.6866,0.6867,0.68642,0.68658,254700002.0
2005-04-01 14:06:00,0.68655,0.68674,0.68648,0.68668,159700002.0
2005-04-01 14:07:00,0.6867,0.68676,0.68642,0.68645,224100004.0
2005-04-01 14:08:00,0.68648,0.68662,0.68639,0.68662,162000001.0
2005-04-01 14:09:00,0.68651,0.68662,0.68648,0.68654,140900000.0
2005-04-01 14:10:00,0.68613,0.6868,0.68613,0.68678,180500004.0
2005-04-01 14:11:00,0.68651,0.68676,0.68643,0.68667,216700001.0
2005-04-01 14:12:00,0.68655,0.68686,0.68651,0.68681,249399994.0
2005-04-01 14:13:00,0.68663,0.68678,0.68657,0.68661,355799999.0
2005-04-01 14:14:00,0.6863,0.68663,0.6863,0.68656,219899998.0
2005-04-01 14:15:00,0.6863,0.68647,0.68622,0.68647,270000001.0
2005-04-01 14:16:00,0.68614,0.68649,0.68614,0.68647,90399999.0
2005-04-01 14:17:00,0.6865,0.6865,0.6863,0.68641,93400001.0
2005-04-01 14:18:00,0.68635,0.68638,0.68628,0.68633,134199998.0
2005-04-01 14:19:00,0.6861,0.68625,0.68605,0.68609,155700001.0
2005-04-01 14:20:00,0.68593,0.68627,0.68591,0.68627,248699995.0
2005-04-01 14:21:00,0.68627,0.68638,0.68611,0.68621,89899999.0
2005-04-01 14:22:00,0.68624,0.68631,0.68591,0.68611,161000001.0
2005-04-01 14:23:00,0.68605,0.68627,0.68603,0.68627,222199999.0
2005-04-01 14:24:00,0.68605,0.68627,0.68603,0.68608,220999997.0
2005-04-01 14:25:00,0.68622,0.68625,0.68614,0.68617,233699993.0
2005-04-01 14:26:00,0.68623,0.68631,0.68607,0.68622,157000002.0
2005-04-01 14:27:00,0.68644,0.68644,0.68619,0.68641,108999998.0
2005-04-01 14:28:00,0.68634,0.68643,0.68619,0.68634,124499998.0
2005-04-01 14:29:00,0.68629,0.68647,0.68627,0.68635,287799996.0
2005-04-01 14:30:00,0.68637,0.68644,0.68621,0.68643,158199994.0
2005-04-01 14:31:00,0.68642,0.68654,0.68627,0.68632,161800002.0
2005-04-01 14:32:00,0.68622,0.68647,0.68622,0.6864,110100001.0
2005-04-01 14:33:00,0.68637,0.68642,0.68626,0.68634,113399998.0
2005-04-01 14:34:00,0.68625,0.68642,0.68622,0.68637,225100006.0
2005-04-01 14:35:00,0.68624,0.68635,0.68605,0.68635,297800001.0
2005-04-01 14:36:00,0.68614,0.68635,0.68614,0.68627,204499996.0
2005-04-01 14:37:00,0.68612,0.68622,0.68605,0.68615,176900002.0
2005-04-01 14:38:00,0.68632,0.68636,0.68602,0.68618,91400001.0
2005-04-01 14:39:00,0.68617,0.68627,0.68609,0.68618,161499997.0
2005-04-01 14:40:00,0.686,0.68629,0.68593,0.68626,157800002.0
2005-04-01 14:41:00,0.68629,0.68632,0.68603,0.68615,98200001.0
2005-04-01 14:42:00,0.68614,0.68621,0.68598,0.68608,377299997.0
2005-04-01 14:43:00,0.68605,0.6862,0.686,0.68617,105900000.0
2005-04-01 14:44:00,0.68612,0.68616,0.68604,0.68612,168599998.0
2005-04-01 14:45:00,0.6862,0.68621,0.68599,0.68612,225399995.0
2005-04-01 14:46:00,0.68595,0.6862,0.68595,0.68603,169200002.0
2005-04-01 14:47:00,0.68612,0.68614,0.68595,0.68598,135300001.0
2005-04-01 14:48:00,0.68598,0.6861,0.68586,0.68593,194699996.0
2005-04-01 14:49:00,0.68603,0.68608,0.68589,0.68595,200699997.0
2005-04-01 14:50:00,0.68563,0.686,0.68563,0.686,247000001.0
2005-04-01 14:51:00,0.6859,0.68602,0.68585,0.686,89400000.0
2005-04-01 14:52:00,0.68585,0.686,0.68578,0.68585,162300002.0
2005-04-01 14:53:00,0.68583,0.68595,0.68579,0.68591,98900000.0
2005-04-01 14:54:00,0.68563,0.68594,0.68563,0.6859,98799999.0
2005-04-01 14:55:00,0.68585,0.68593,0.68578,0.68588,206999999.0
2005-04-01 14:56:00,0.68596,0.686,0.68576,0.68589,178999999.0
2005-04-01 14:57:00,0.68586,0.68611,0.68581,0.68609,154899999.0
2005-04-01 14:58:00,0.68597,0.68615,0.68585,0.68602,175700001.0
2005-04-01 14:59:00,0.686,0.68607,0.68586,0.68595,130500003.0
2005-04-01 15:00:00,0.68578,0.68604,0.68574,0.6859,235999998.0
2005-04-01 15:01:00,0.68603,0.68605,0.68578,0.68594,222299994.0
2005-04-01 15:02:00,0.6857,0.68594,0.6857,0.68588,73399998.0
2005-04-01 15:03:00,0.68578,0.68586,0.68569,0.68576,130999997.0
2005-04-01 15:04:00,0.68561,0.68596,0.68561,0.68596,228399998.0
2005-04-01 15:05:00,0.68593,0.68599,0.68575,0.68587,145800002.0
2005-04-01 15:06:00,0.68554,0.68593,0.68551,0.68583,127200000.0
2005-04-01 15:07:00,0.68575,0.68585,0.68565,0.68582,91600000.0
2005-04-01 15:08:00,0.68554,0.68601,0.68552,0.68579,88500002.0
2005-04-01 15:09:00,0.68596,0.68601,0.68566,0.68572,212600004.0
2005-04-01 15:10:00,0.68575,0.68589,0.68569,0.68571,150899998.0
2005-04-01 15:11:00,0.68575,0.68599,0.68573,0.68588,76400000.0
2005-04-01 15:12:00,0.6861,0.6861,0.6858,0.68592,104000002.0
2005-04-01 15:13:00,0.68595,0.68625,0.68585,0.68625,88700001.0
2005-04-01 15:14:00,0.68624,0.6863,0.68607,0.68621,166899999.0
2005-04-01 15:15:00,0.68637,0.68639,0.68612,0.68627,206099997.0
2005-04-01 15:16:00,0.6861,0.6864,0.68609,0.6864,102399998.0
2005-04-01 15:17:00,0.68632,0.68656,0.68625,0.6865,213099996.0
2005-04-01 15:18:00,0.68625,0.68652,0.68625,0.68649,135400001.0
2005-04-01 15:19:00,0.68639,0.68651,0.68638,0.68641,96700000.0
2005-04-01 15:20:00,0.6866,0.68664,0.6862,0.68621,60800001.0
2005-04-01 15:21:00,0.68635,0.6865,0.6862,0.68632,179600002.0
2005-04-01 15:22:00,0.68623,0.68657,0.68622,0.68648,139699998.0
2005-04-01 15:23:00,0.68636,0.68677,0.68636,0.68677,142599996.0
2005-04-01 15:24:00,0.6868,0.68684,0.68644,0.68647,161200001.0
2005-04-01 15:25:00,0.68643,0.6866,0.68635,0.68647,152400000.0
2005-04-01 15:26:00,0.68635,0.68658,0.68626,0.68656,237000000.0
2005-04-01 15:27:00,0.68655,0.68666,0.68629,0.68651,191699999.0
2005-04-01 15:28:00,0.68638,0.68665,0.68625,0.68657,231599995.0
2005-04-01 15:29:00,0.68656,0.68656,0.68564,0.68578,142000001.0
2005-04-01 15:30:00,0.68652,0.68722,0.68591,0.68707,236200001.0
2005-04-01 15:31:00,0.68745,0.6876,0.68717,0.68734,152200000.0
2005-04-01 15:32:00,0.68739,0.68741,0.6871,0.68728,201199999.0
2005-04-01 15:33:00,0.68742,0.68743,0.68702,0.68713,125199997.0
2005-04-01 15:34:00,0.68755,0.68755,0.68718,0.68736,268600003.0
2005-04-01 15:35:00,0.68726,0.6876,0.68719,0.68743,248700002.0
2005-04-01 15:36:00,0.68723,0.68763,0.68713,0.68758,272500002.0
2005-04-01 15:37:00,0.68733,0.68748,0.68719,0.68729,175000001.0
2005-04-01 15:38:00,0.68712,0.68723,0.68706,0.68711,131299997.0
2005-04-01 15:39:00,0.68685,0.68707,0.68672,0.6868,170000003.0
2005-04-01 15:40:00,0.68653,0.68689,0.6864,0.68689,153399995.0
2005-04-01 15:41:00,0.68681,0.68719,0.68681,0.68715,120599998.0
2005-04-01 15:42:00,0.68722,0.68723,0.68697,0.68712,176400003.0
2005-04-01 15:43:00,0.68708,0.68722,0.68699,0.68711,149600003.0
2005-04-01 15:44:00,0.68692,0.68715,0.68683,0.68714,144399998.0
2005-04-01 15:45:00,0.68705,0.68724,0.68697,0.68707,158800000.0
2005-04-01 15:46:00,0.68685,0.68722,0.68679,0.68717,318000002.0
2005-04-01 15:47:00,0.68709,0.68709,0.6869,0.68698,147799997.0
2005-04-01 15:48:00,0.68709,0.68712,0.6869,0.68699,144600002.0
2005-04-01 15:49:00,0.68689,0.68722,0.68687,0.68715,223999999.0
2005-04-01 15:50:00,0.68697,0.68714,0.68692,0.687,225299997.0
2005-04-01 15:51:00,0.68717,0.68724,0.68692,0.68698,68900001.0
2005-04-01 15:52:00,0.68691,0.68703,0.6868,0.68681,156199996.0
2005-04-01 15:53:00,0.68679,0.68707,0.68678,0.68701,122899997.0
2005-04-01 15:54:00,0.6869,0.687,0.68677,0.687,198699999.0
2005-04-01 15:55:00,0.68697,0.68707,0.6869,0.68698,129400002.0
2005-04-01 15:56:00,0.68698,0.68706,0.68675,0.68684,156399997.0
2005-04-01 15:57:00,0.687,0.68701,0.6868,0.6868,140000000.0
2005-04-01 15:58:00,0.68675,0.68684,0.68654,0.68663,255900001.0
2005-04-01 15:59:00,0.68645,0.68666,0.68632,0.68645,124600000.0
2005-04-01 16:00:00,0.68639,0.68654,0.68631,0.68641,112300002.0
2005-04-01 16:01:00,0.6863,0.68654,0.6862,0.68638,213199997.0
2005-04-01 16:02:00,0.68644,0.68652,0.6862,0.6864,247400001.0
2005-04-01 16:03:00,0.68663,0.68665,0.68644,0.68652,163599998.0
2005-04-01 16:04:00,0.68648,0.68663,0.68629,0.68659,78799999.0
2005-04-01 16:05:00,0.68658,0.68664,0.68633,0.68648,173600002.0
2005-04-01 16:06:00,0.68624,0.68653,0.68621,0.68651,274700001.0
2005-04-01 16:07:00,0.68625,0.68641,0.68611,0.68619,208600001.0
2005-04-01 16:08:00,0.686,0.68627,0.686,0.68618,132600000.0
2005-04-01 16:09:00,0.68634,0.68642,0.68616,0.68631,162599997.0
2005-04-01 16:10:00,0.68622,0.68632,0.686,0.68604,103200000.0
2005-04-01 16:11:00,0.68622,0.68631,0.68607,0.68625,161699999.0
2005-04-01 16:12:00,0.68602,0.6863,0.68601,0.68621,119499999.0
2005-04-01 16:13:00,0.68602,0.68623,0.68595,0.68602,278000004.0
2005-04-01 16:14:00,0.68585,0.68605,0.68581,0.68594,193899998.0
2005-04-01 16:15:00,0.68625,0.68637,0.68614,0.68619,192899997.0
2005-04-01 16:16:00,0.68604,0.6864,0.68601,0.6864,204000000.0
2005-04-01 16:17:00,0.68628,0.68656,0.68628,0.6865,129800000.0
2005-04-01 16:18:00,0.6863,0.68646,0.68619,0.68628,104200000.0
2005-04-01 16:19:00,0.68642,0.68655,0.68608,0.68655,291300003.0
2005-04-01 16:20:00,0.68653,0.68657,0.68623,0.68641,167800000.0
2005-04-01 16:21:00,0.68642,0.68649,0.68621,0.68635,89000001.0
2005-04-01 16:22:00,0.68646,0.68653,0.68636,0.68638,164700003.0
2005-04-01 16:23:00,0.68636,0.68653,0.68625,0.68644,213400002.0
2005-04-01 16:24:00,0.68637,0.68645,0.68614,0.68624,168499998.0
2005-04-01 16:25:00,0.68632,0.68643,0.6862,0.68643,188200003.0
2005-04-01 16:26:00,0.68634,0.68641,0.68616,0.68634,204900001.0
2005-04-01 16:27:00,0.68642,0.68649,0.68619,0.6863,241500005.0
2005-04-01 16:28:00,0.68622,0.68634,0.6861,0.68633,186099995.0
2005-04-01 16:29:00,0.68628,0.68639,0.68622,0.68625,251099996.0
2005-04-01 16:30:00,0.68632,0.68635,0.68613,0.68626,192300000.0
2005-04-01 16:31:00,0.68622,0.68634,0.68617,0.68631,136999998.0
2005-04-01 16:32:00,0.68614,0.6864,0.68604,0.68633,117199998.0
2005-04-01 16:33:00,0.6863,0.68636,0.68619,0.68623,194800000.0
2005-04-01 16:34:00,0.68605,0.68647,0.68604,0.68634,164800000.0
2005-04-01 16:35:00,0.68634,0.68637,0.68615,0.68632,271300002.0
2005-04-01 16:36:00,0.68625,0.68636,0.68619,0.68628,175999999.0
2005-04-01 16:37:00,0.68637,0.68642,0.68626,0.68634,98799997.0
2005-04-01 16:38:00,0.6862,0.68636,0.68612,0.68627,154400002.0
2005-04-01 16:39:00,0.6863,0.68634,0.68617,0.68621,250199996.0
2005-04-01 16:40:00,0.68628,0.68628,0.68612,0.68615,301000002.0
2005-04-01 16:41:00,0.68624,0.68627,0.68605,0.68617,288800003.0
2005-04-01 16:42:00,0.68612,0.6863,0.68612,0.68629,138700003.0
2005-04-01 16:43:00,0.68624,0.68628,0.68614,0.68623,209899999.0
2005-04-01 16:44:00,0.68605,0.68625,0.68599,0.68604,151800000.0
2005-04-01 16:45:00,0.68591,0.68614,0.6859,0.68611,211500004.0
2005-04-01 16:46:00,0.68605,0.68616,0.68595,0.68601,209200000.0
2005-04-01 16:47:00,0.68613,0.6862,0.68593,0.68613,200999998.0
2005-04-01 16:48:00,0.68612,0.68618,0.686,0.68602,147000000.0
2005-04-01 16:49:00,0.68612,0.68626,0.68607,0.68625,150299996.0
2005-04-01 16:50:00,0.68614,0.68635,0.68606,0.68635,207700003.0
2005-04-01 16:51:00,0.68625,0.68637,0.68623,0.68625,204000003.0
2005-04-01 16:52:00,0.68637,0.68642,0.68615,0.68625,233800000.0
2005-04-01 16:53:00,0.68624,0.68633,0.68602,0.68606,126100001.0
2005-04-01 16:54:00,0.6859,0.68638,0.68586,0.68638,154000002.0
2005-04-01 16:55:00,0.68627,0.68629,0.68605,0.68621,316399996.0
2005-04-01 16:56:00,0.68624,0.68632,0.68606,0.68623,245699996.0
2005-04-01 16:57:00,0.68612,0.68626,0.68605,0.68622,110099998.0
2005-04-01 16:58:00,0.68592,0.68617,0.68591,0.68606,115100002.0
2005-04-01 16:59:00,0.68605,0.6862,0.68594,0.68599,180700002.0
2005-04-01 17:00:00,0.686,0.68608,0.68559,0.68576,225500002.0
2005-04-01 17:01:00,0.68544,0.68578,0.68532,0.68577,226100001.0
2005-04-01 17:02:00,0.68548,0.68588,0.68543,0.68575,314399995.0
2005-04-01 17:03:00,0.68582,0.68601,0.68557,0.68596,166999999.0
2005-04-01 17:04:00,0.68598,0.68641,0.68591,0.68594,308199999.0
2005-04-01 17:05:00,0.68607,0.68613,0.68547,0.68563,199799999.0
2005-04-01 17:06:00,0.68577,0.6859,0.68563,0.68585,135899996.0
2005-04-01 17:07:00,0.68578,0.68618,0.68573,0.68583,279300000.0
2005-04-01 17:08:00,0.68568,0.68593,0.68555,0.68578,146099999.0
2005-04-01 17:09:00,0.68568,0.68579,0.68557,0.68574,162000003.0
2005-04-01 17:10:00,0.68597,0.68601,0.68575,0.68579,193899999.0
2005-04-01 17:11:00,0.6859,0.68596,0.68559,0.68568,188100002.0
2005-04-01 17:12:00,0.68566,0.68593,0.68557,0.68567,204500000.0
2005-04-01 17:13:00,0.68555,0.68562,0.68531,0.68539,115199996.0
2005-04-01 17:14:00,0.6854,0.68576,0.68534,0.6857,227500004.0
2005-04-01 17:15:00,0.68573,0.68573,0.68527,0.6854,191299997.0
2005-04-01 17:16:00,0.68549,0.68564,0.68538,0.68557,80599999.0
2005-04-01 17:17:00,0.68553,0.68579,0.68547,0.68553,169299998.0
2005-04-01 17:18:00,0.68547,0.6856,0.68545,0.68552,242300004.0
2005-04-01 17:19:00,0.68543,0.68555,0.68536,0.68539,109800001.0
2005-04-01 17:20:00,0.68541,0.68553,0.68528,0.68553,135500001.0
2005-04-01 17:21:00,0.68565,0.6857,0.68548,0.6856,188900001.0
2005-04-01 17:22:00,0.68543,0.6857,0.68538,0.68566,201300002.0
2005-04-01 17:23:00,0.68559,0.68572,0.68549,0.68563,110900003.0
2005-04-01 17:24:00,0.68573,0.68574,0.68551,0.68562,171199996.0
2005-04-01 17:25:00,0.68548,0.68575,0.68546,0.68554,209399993.0
2005-04-01 17:26:00,0.6855,0.68573,0.68548,0.68566,177299997.0
2005-04-01 17:27:00,0.6855,0.68576,0.68546,0.68568,137099996.0
2005-04-01 17:28:00,0.68561,0.68598,0.6856,0.68594,74100001.0
2005-04-01 17:29:00,0.68588,0.68595,0.68576,0.68587,146399998.0
2005-04-01 17:30:00,0.68598,0.68609,0.68592,0.68608,181099999.0
2005-04-01 17:31:00,0.68591,0.68611,0.68581,0.68595,296300003.0
2005-04-01 17:32:00,0.6859,0.68597,0.68568,0.68578,146499998.0
2005-04-01 17:33:00,0.68583,0.68583,0.68535,0.68543,143200001.0
2005-04-01 17:34:00,0.68544,0.68557,0.68539,0.68551,126599999.0
2005-04-01 17:35:00,0.68553,0.68592,0.68549,0.6859,126100000.0
2005-04-01 17:36:00,0.6858,0.68602,0.6857,0.68573,169300003.0
2005-04-01 17:37:00,0.68573,0.68608,0.68573,0.68601,122999998.0
2005-04-01 17:38:00,0.68595,0.68623,0.68588,0.686,190199999.0
2005-04-01 17:39:00,0.68591,0.68603,0.6858,0.68586,110900001.0
2005-04-01 17:40:00,0.68582,0.68591,0.6857,0.68582,157199999.0
2005-04-01 17:41:00,0.68612,0.68612,0.68566,0.68574,136599997.0
2005-04-01 17:42:00,0.68551,0.6858,0.68551,0.6857,170800002.0
2005-04-01 17:43:00,0.68573,0.68575,0.68547,0.68559,127900000.0
2005-04-01 17:44:00,0.68545,0.68575,0.68537,0.68564,91900002.0
2005-04-01 17:45:00,0.68553,0.68566,0.68546,0.68565,163900002.0
2005-04-01 17:46:00,0.68555,0.68563,0.68539,0.68542,254400000.0
2005-04-01 17:47:00,0.68548,0.6856,0.68541,0.68559,195800003.0
2005-04-01 17:48:00,0.68519,0.6859,0.68519,0.6859,306400001.0
2005-04-01 17:49:00,0.68578,0.68589,0.68562,0.68572,193200003.0
2005-04-01 17:50:00,0.68572,0.6858,0.68542,0.68557,282400003.0
2005-04-01 17:51:00,0.68548,0.68569,0.68542,0.68569,160799997.0
2005-04-01 17:52:00,0.68533,0.68562,0.68529,0.6855,213000003.0
2005-04-01 17:53:00,0.68572,0.6858,0.68553,0.68575,337700002.0
2005-04-01 17:54:00,0.68568,0.68586,0.68568,0.68583,111400001.0
2005-04-01 17:55:00,0.6858,0.68587,0.68544,0.68555,155100000.0
2005-04-01 17:56:00,0.68555,0.68566,0.68544,0.68554,128900000.0
2005-04-01 17:57:00,0.6857,0.68578,0.68555,0.6857,158599999.0
2005-04-01 17:58:00,0.68561,0.68582,0.6855,0.68578,127700002.0
2005-04-01 17:59:00,0.68581,0.68588,0.6857,0.68578,151199997.0
2005-04-01 18:00:00,0.68558,0.68576,0.68548,0.68571,170000001.0
2005-04-01 18:01:00,0.68571,0.68586,0.68556,0.68568,1130299996.0
2005-04-01 18:02:00,0.68576,0.68589,0.68565,0.68565,1281900003.0
2005-04-01 18:03:00,0.68573,0.6858,0.6855,0.68568,1738500003.0
2005-04-01 18:04:00,0.68574,0.68593,0.68562,0.68571,856000005.0
2005-04-01 18:05:00,0.68564,0.68572,0.68543,0.68556,1183699999.0
2005-04-01 18:06:00,0.68576,0.68597,0.68546,0.68595,1435900000.0
2005-04-01 18:07:00,0.6859,0.686,0.6859,0.686,2121999991.0
2005-04-01 18:08:00,0.68596,0.68599,0.68564,0.68568,2121999991.0
2005-04-01 18:09:00,0.68565,0.68582,0.68542,0.68566,1044899999.0
2005-04-01 18:10:00,0.68577,0.68589,0.68553,0.6857,1064299995.0
2005-04-01 18:11:00,0.6857,0.6857,0.68534,0.68561,1130800004.0
2005-04-01 18:12:00,0.68557,0.68575,0.68531,0.68543,904499999.0
2005-04-01 18:13:00,0.68553,0.68559,0.68531,0.68546,1089999996.0
2005-04-01 18:14:00,0.68545,0.6857,0.68514,0.68521,1774300002.0
2005-04-01 18:15:00,0.6855,0.68561,0.68532,0.68544,2098799999.0
2005-04-01 18:16:00,0.68531,0.68558,0.68528,0.68545,1182000000.0
2005-04-01 18:17:00,0.68545,0.68569,0.68543,0.68566,720400000.0
2005-04-01 18:18:00,0.68549,0.6858,0.6854,0.68574,768300007.0
2005-04-01 18:19:00,0.68576,0.68591,0.68546,0.68564,691100002.0
2005-04-01 18:20:00,0.6854,0.6858,0.68533,0.68561,667199995.0
2005-04-01 18:21:00,0.68561,0.6859,0.68542,0.68569,897199992.0
2005-04-01 18:22:00,0.68547,0.68581,0.68535,0.68566,997399993.0
2005-04-01 18:23:00,0.68565,0.68579,0.68552,0.68571,1362899984.0
2005-04-01 18:24:00,0.6856,0.68583,0.68535,0.68563,966400011.0
2005-04-01 18:25:00,0.68565,0.68572,0.68541,0.68547,855700004.0
2005-04-01 18:26:00,0.68536,0.68563,0.68517,0.68554,1160300000.0
2005-04-01 18:27:00,0.6855,0.68573,0.68544,0.68556,888400000.0
2005-04-01 18:28:00,0.68548,0.6857,0.68536,0.68568,616699995.0
2005-04-01 18:29:00,0.68565,0.68572,0.68538,0.68558,810200008.0
2005-04-01 18:30:00,0.68548,0.6856,0.68523,0.68542,894099999.0
2005-04-01 18:31:00,0.68552,0.68584,0.68543,0.68573,555600002.0
2005-04-01 18:32:00,0.68559,0.68578,0.6855,0.6856,571900005.0
2005-04-01 18:33:00,0.68574,0.68587,0.68565,0.68569,1036600006.0
2005-04-01 18:34:00,0.68564,0.68582,0.68541,0.68574,907799997.0
2005-04-01 18:35:00,0.68576,0.68579,0.68541,0.68559,521800002.0
2005-04-01 18:36:00,0.68553,0.68564,0.68539,0.68539,166900000.0
2005-04-01 18:37:00,0.68558,0.68567,0.6855,0.6855,461300001.0
2005-04-01 18:38:00,0.68557,0.6857,0.68546,0.68562,381800002.0
2005-04-01 18:39:00,0.68565,0.68579,0.68544,0.68566,306299999.0
2005-04-01 18:40:00,0.68571,0.6858,0.68538,0.68556,495500001.0
2005-04-01 18:41:00,0.68565,0.6858,0.68554,0.68576,679700003.0
2005-04-01 18:42:00,0.68548,0.68582,0.68545,0.68569,553800002.0
2005-04-01 18:43:00,0.68563,0.68576,0.68554,0.68573,279599999.0
2005-04-01 18:44:00,0.68561,0.68593,0.68551,0.6858,743600000.0
2005-04-01 18:45:00,0.68582,0.68597,0.68559,0.6859,330999998.0
2005-04-01 18:46:00,0.68593,0.68597,0.68582,0.68589,157699997.0
2005-04-01 18:47:00,0.68584,0.68588,0.68573,0.68585,138900002.0
2005-04-01 18:48:00,0.68573,0.686,0.68561,0.68588,336200005.0
2005-04-01 18:49:00,0.68589,0.68606,0.68579,0.68595,122200003.0
2005-04-01 18:50:00,0.68593,0.68599,0.68577,0.68592,131600001.0
2005-04-01 18:51:00,0.68608,0.68619,0.68588,0.6859,322100001.0
2005-04-01 18:52:00,0.68597,0.68602,0.68574,0.68588,376600003.0
2005-04-01 18:53:00,0.68597,0.68604,0.68572,0.68589,758000002.0
2005-04-01 18:54:00,0.68597,0.68602,0.68573,0.68588,264999998.0
2005-04-01 18:55:00,0.68575,0.68597,0.68562,0.68587,600799992.0
2005-04-01 18:56:00,0.68566,0.68601,0.68563,0.68592,448100001.0
2005-04-01 18:57:00,0.68605,0.6862,0.68586,0.68599,365300000.0
2005-04-01 18:58:00,0.68591,0.686,0.68565,0.68592,893899999.0
2005-04-01 18:59:00,0.68591,0.68601,0.68574,0.68585,935799994.0
2005-04-01 19:00:00,0.68592,0.68599,0.6857,0.68586,547599996.0
2005-04-01 19:01:00,0.68593,0.68599,0.68586,0.68599,201800003.0
2005-04-01 19:02:00,0.6858,0.68606,0.68572,0.68605,349500000.0
2005-04-01 19:03:00,0.68602,0.68612,0.68573,0.68603,426299999.0
2005-04-01 19:04:00,0.68588,0.68612,0.68586,0.68589,352699999.0
2005-04-01 19:05:00,0.68598,0.68599,0.68587,0.68587,375500005.0
2005-04-01 19:06:00,0.68576,0.68606,0.68573,0.68593,567400000.0
2005-04-01 19:07:00,0.686,0.68603,0.68575,0.68577,478100000.0
2005-04-01 19:08:00,0.6858,0.68601,0.68572,0.68583,816499996.0
2005-04-01 19:09:00,0.6858,0.68589,0.68566,0.68587,582399996.0
2005-04-01 19:10:00,0.68571,0.68596,0.68563,0.68586,368200004.0
2005-04-01 19:11:00,0.6859,0.68592,0.68566,0.68585,124600002.0
2005-04-01 19:12:00,0.68575,0.68589,0.6857,0.68573,281100000.0
2005-04-01 19:13:00,0.68583,0.68594,0.6857,0.68582,407100005.0
2005-04-01 19:14:00,0.6857,0.68601,0.6857,0.68585,171399998.0
2005-04-01 19:15:00,0.68585,0.68599,0.6856,0.68584,549399998.0
2005-04-01 19:16:00,0.68588,0.68599,0.6858,0.68595,191500000.0
2005-04-01 19:17:00,0.68588,0.68599,0.68566,0.6857,403000002.0
2005-04-01 19:18:00,0.68586,0.68597,0.68574,0.68581,184600001.0
2005-04-01 19:19:00,0.68588,0.68604,0.68586,0.68598,412600003.0
2005-04-01 19:20:00,0.68588,0.68609,0.68569,0.68569,225299999.0
2005-04-01 19:21:00,0.68568,0.68604,0.68568,0.68595,259900000.0
2005-04-01 19:22:00,0.68603,0.68628,0.68592,0.68614,344499999.0
2005-04-01 19:23:00,0.68612,0.68619,0.68589,0.68607,322199997.0
2005-04-01 19:24:00,0.68585,0.68611,0.68583,0.6861,154499997.0
2005-04-01 19:25:00,0.68612,0.68612,0.68588,0.68588,312299996.0
2005-04-01 19:26:00,0.68582,0.68613,0.68566,0.68592,644500003.0
2005-04-01 19:27:00,0.68586,0.68598,0.68572,0.6859,752600000.0
2005-04-01 19:28:00,0.68561,0.68583,0.68553,0.68578,310400002.0
2005-04-01 19:29:00,0.68574,0.6859,0.68543,0.68575,559900002.0
2005-04-01 19:30:00,0.68573,0.68593,0.68544,0.68575,647199995.0
2005-04-01 19:31:00,0.68573,0.68588,0.68554,0.68568,720899999.0
2005-04-01 19:32:00,0.68563,0.68583,0.68545,0.68554,355700004.0
2005-04-01 19:33:00,0.68556,0.68568,0.68545,0.68557,200000001.0
2005-04-01 19:34:00,0.68556,0.68572,0.68534,0.68566,468899993.0
2005-04-01 19:35:00,0.68548,0.68574,0.68542,0.68559,469599998.0
2005-04-01 19:36:00,0.68552,0.68571,0.68541,0.68566,496499996.0
2005-04-01 19:37:00,0.68568,0.68573,0.68545,0.68548,368200001.0
2005-04-01 19:38:00,0.68505,0.68566,0.68504,0.68539,280400002.0
2005-04-01 19:39:00,0.68545,0.68567,0.68531,0.68531,775799994.0
2005-04-01 19:40:00,0.68546,0.68573,0.68535,0.68563,602899998.0
2005-04-01 19:41:00,0.68565,0.68581,0.68539,0.68562,644200009.0
2005-04-01 19:42:00,0.68556,0.68578,0.68551,0.68578,432500000.0
2005-04-01 19:43:00,0.68573,0.6859,0.68569,0.68589,291900002.0
2005-04-01 19:44:00,0.6854,0.68598,0.6854,0.6859,283700004.0
2005-04-01 19:45:00,0.68581,0.68589,0.68564,0.68573,306700005.0
2005-04-01 19:46:00,0.68585,0.68595,0.68572,0.68582,85399999.0
2005-04-01 19:47:00,0.68573,0.68589,0.68573,0.68589,147400000.0
2005-04-01 19:48:00,0.68595,0.686,0.68581,0.68592,134000000.0
2005-04-01 19:49:00,0.68593,0.68608,0.68584,0.68605,291699998.0
2005-04-01 19:50:00,0.68608,0.68621,0.68584,0.686,406999995.0
2005-04-01 19:51:00,0.68613,0.6862,0.68593,0.68607,306399998.0
2005-04-01 19:52:00,0.68611,0.68624,0.68603,0.68615,361800000.0
2005-04-01 19:53:00,0.68612,0.6862,0.68607,0.68613,163300002.0
2005-04-01 19:54:00,0.68619,0.68619,0.68597,0.68604,137400003.0
2005-04-01 19:55:00,0.68599,0.68619,0.6859,0.68609,203799999.0
2005-04-01 19:56:00,0.68583,0.68614,0.68583,0.6861,100400000.0
2005-04-01 19:57:00,0.68598,0.6862,0.68587,0.68613,567799998.0
2005-04-01 19:58:00,0.68608,0.68622,0.68599,0.68613,373299998.0
2005-04-01 19:59:00,0.68615,0.68628,0.68602,0.68615,513899997.0
2005-04-01 20:00:00,0.68633,0.68633,0.686,0.68623,240200004.0
2005-04-01 20:01:00,0.68626,0.68645,0.68615,0.68639,177100001.0
2005-04-01 20:02:00,0.68624,0.68631,0.68615,0.68621,69799999.0
2005-04-01 20:03:00,0.6863,0.68638,0.68619,0.68629,238600002.0
2005-04-01 20:04:00,0.68575,0.68634,0.68575,0.68629,182599995.0
2005-04-01 20:05:00,0.68632,0.68636,0.68596,0.68618,105999998.0
2005-04-01 20:06:00,0.6862,0.68625,0.686,0.68604,93300000.0
2005-04-01 20:07:00,0.68608,0.68623,0.68601,0.68601,232499998.0
2005-04-01 20:08:00,0.68602,0.68631,0.68598,0.68617,567500003.0
2005-04-01 20:09:00,0.68621,0.68624,0.68601,0.68615,274700003.0
2005-04-01 20:10:00,0.68621,0.68624,0.68597,0.68611,193600001.0
2005-04-01 20:11:00,0.68609,0.68636,0.68608,0.68625,192800001.0
2005-04-01 20:12:00,0.68626,0.68642,0.68597,0.6861,849099997.0
2005-04-01 20:13:00,0.68609,0.68629,0.68595,0.68613,415399995.0
2005-04-01 20:14:00,0.68611,0.68637,0.68595,0.68622,223000000.0
2005-04-01 20:15:00,0.68624,0.6863,0.68597,0.68605,901699994.0
2005-04-01 20:16:00,0.68573,0.68624,0.68573,0.68621,587400001.0
2005-04-01 20:17:00,0.68618,0.68629,0.68604,0.68623,258599999.0
2005-04-01 20:18:00,0.68625,0.68629,0.68602,0.68623,385800004.0
2005-04-01 20:19:00,0.68622,0.68626,0.6859,0.68618,630699999.0
2005-04-01 20:20:00,0.68613,0.68628,0.68603,0.68615,368500006.0
2005-04-01 20:21:00,0.68612,0.68625,0.68608,0.68622,219399997.0
2005-04-01 20:22:00,0.68603,0.68621,0.68603,0.68621,191600002.0
2005-04-01 20:23:00,0.68625,0.68635,0.68605,0.68625,647200001.0
2005-04-01 20:24:00,0.68611,0.68614,0.68587,0.68612,257800000.0
2005-04-01 20:25:00,0.68611,0.68623,0.68595,0.68605,432499998.0
2005-04-01 20:26:00,0.68593,0.68627,0.68582,0.68599,859099992.0
2005-04-01 20:27:00,0.68589,0.6862,0.68584,0.68605,433900000.0
2005-04-01 20:28:00,0.68588,0.68619,0.68574,0.68598,533400004.0
2005-04-01 20:29:00,0.68609,0.68615,0.68592,0.68605,615599994.0
2005-04-01 20:30:00,0.68594,0.68611,0.68575,0.68605,1609499996.0
2005-04-01 20:31:00,0.68605,0.68621,0.68589,0.68602,1031800001.0
2005-04-01 20:32:00,0.68604,0.68605,0.68584,0.68593,1609299991.0
2005-04-01 20:33:00,0.68601,0.6861,0.68539,0.68547,322199995.0
2005-04-01 20:34:00,0.6854,0.68588,0.68538,0.68545,315999999.0
2005-04-01 20:35:00,0.68546,0.68562,0.68524,0.68556,454799996.0
2005-04-01 20:36:00,0.68547,0.68566,0.6854,0.68556,375599994.0
2005-04-01 20:37:00,0.68555,0.68581,0.6854,0.68563,765199999.0
2005-04-01 20:38:00,0.68563,0.68579,0.68543,0.68545,888500008.0
2005-04-01 20:39:00,0.6855,0.68557,0.68538,0.68551,530200004.0
2005-04-01 20:40:00,0.68534,0.68557,0.68532,0.68553,423799996.0
2005-04-01 20:41:00,0.68541,0.68548,0.68523,0.68525,400700000.0
2005-04-01 20:42:00,0.68526,0.6854,0.68519,0.68524,134499998.0
2005-04-01 20:43:00,0.68515,0.6853,0.68493,0.68514,594600010.0
2005-04-01 20:44:00,0.68483,0.68537,0.68483,0.68523,969800004.0
2005-04-01 20:45:00,0.68534,0.68539,0.68513,0.68527,320800003.0
2005-04-01 20:46:00,0.68534,0.68536,0.68515,0.68524,151099999.0
2005-04-01 20:47:00,0.68532,0.68543,0.68507,0.68524,408500002.0
2005-04-01 20:48:00,0.68521,0.68526,0.68505,0.68512,824399999.0
2005-04-01 20:49:00,0.68515,0.68529,0.68506,0.68524,238899994.0
2005-04-01 20:50:00,0.68517,0.68528,0.68495,0.68515,1285199998.0
2005-04-01 20:51:00,0.68509,0.68519,0.68479,0.6851,590599999.0
2005-04-01 20:52:00,0.68505,0.68525,0.68473,0.6851,641200001.0
2005-04-01 20:53:00,0.68517,0.68532,0.68508,0.68515,877300006.0
2005-04-01 20:54:00,0.68498,0.68532,0.68492,0.68523,614599997.0
2005-04-01 20:55:00,0.68517,0.6853,0.685,0.68524,484999995.0
2005-04-01 20:56:00,0.68513,0.68521,0.68491,0.6851,1100899994.0
2005-04-01 20:57:00,0.68511,0.68524,0.68497,0.6851,1048999995.0
2005-04-01 20:58:00,0.68512,0.68528,0.68481,0.68524,682900005.0
2005-04-01 20:59:00,0.68527,0.68543,0.68512,0.68522,1754899999.0
2005-04-01 21:00:00,0.68528,0.68541,0.68515,0.68523,1668600011.0
2005-04-01 21:01:00,0.68527,0.68541,0.685,0.68524,1239300005.0
2005-04-01 21:02:00,0.68525,0.68526,0.68491,0.68521,688799998.0
2005-04-01 21:03:00,0.68514,0.6853,0.68503,0.68522,625600002.0
2005-04-01 21:04:00,0.68524,0.6853,0.68503,0.68515,515500000.0
2005-04-01 21:05:00,0.6852,0.68527,0.68498,0.68498,651300007.0
2005-04-01 21:06:00,0.68519,0.68536,0.68512,0.68515,560699997.0
2005-04-01 21:07:00,0.68515,0.68538,0.68509,0.68532,125399998.0
2005-04-01 21:08:00,0.68509,0.68529,0.68505,0.68522,117399998.0
2005-04-01 21:09:00,0.68517,0.68521,0.68496,0.685,354699996.0
2005-04-01 21:10:00,0.68465,0.6851,0.68462,0.68507,219099998.0
2005-04-01 21:11:00,0.68514,0.68523,0.685,0.68523,158799997.0
2005-04-01 21:12:00,0.6852,0.6853,0.68509,0.68523,146699997.0
2005-04-01 21:13:00,0.68525,0.68541,0.68506,0.68513,377199998.0
2005-04-01 21:14:00,0.68526,0.68544,0.68501,0.68515,745800012.0
2005-04-01 21:15:00,0.68515,0.68529,0.68492,0.68523,290399999.0
2005-04-01 21:16:00,0.68495,0.68517,0.68482,0.68517,459199998.0
2005-04-01 21:17:00,0.68502,0.68517,0.685,0.68511,183800003.0
2005-04-01 21:18:00,0.68476,0.68528,0.68476,0.68528,89600002.0
2005-04-01 21:19:00,0.68506,0.68526,0.685,0.68514,398400000.0
2005-04-01 21:20:00,0.68496,0.68511,0.68488,0.68505,1294899995.0
2005-04-01 21:21:00,0.68491,0.68517,0.68488,0.68509,302499996.0
2005-04-01 21:22:00,0.68496,0.6852,0.68485,0.68517,856600003.0
2005-04-01 21:23:00,0.68505,0.68529,0.68503,0.68517,230599995.0
2005-04-01 21:24:00,0.68514,0.68523,0.68498,0.68502,157400004.0
2005-04-01 21:25:00,0.68513,0.68525,0.68496,0.68522,230900003.0
2005-04-01 21:26:00,0.6851,0.68533,0.68502,0.68519,210699998.0
2005-04-01 21:27:00,0.6852,0.68531,0.68509,0.68514,160099996.0
2005-04-01 21:28:00,0.68506,0.68546,0.68502,0.68545,237300001.0
2005-04-01 21:29:00,0.6852,0.68548,0.68515,0.68548,218800001.0
2005-04-01 21:30:00,0.6852,0.68552,0.6852,0.68548,145600001.0
2005-04-01 21:31:00,0.68553,0.68563,0.68542,0.68548,205900001.0
2005-04-01 21:32:00,0.68536,0.68559,0.68515,0.68528,519899993.0
2005-04-01 21:33:00,0.68529,0.68552,0.68521,0.68537,444700002.0
2005-04-01 21:34:00,0.68527,0.68547,0.68514,0.68527,539800004.0
2005-04-01 21:35:00,0.68525,0.68537,0.68512,0.68534,316900002.0
2005-04-01 21:36:00,0.68537,0.68539,0.68512,0.68517,128200000.0
2005-04-01 21:37:00,0.68529,0.68532,0.68487,0.68506,437299998.0
2005-04-01 21:38:00,0.68515,0.68528,0.68501,0.68511,71799999.0
2005-04-01 21:39:00,0.68515,0.68534,0.6851,0.68525,52300000.0
2005-04-01 21:40:00,0.68493,0.68528,0.68493,0.68515,186699999.0
2005-04-01 21:41:00,0.68507,0.68533,0.68506,0.68512,283300000.0
2005-04-01 21:42:00,0.68505,0.68529,0.68505,0.68519,252699994.0
2005-04-01 21:43:00,0.68527,0.68547,0.68511,0.68517,318399999.0
2005-04-01 21:44:00,0.68524,0.6854,0.68512,0.68527,507400001.0
2005-04-01 21:45:00,0.68529,0.68545,0.68519,0.68529,218000003.0
2005-04-01 21:46:00,0.68524,0.68547,0.68498,0.68535,470400005.0
2005-04-01 21:47:00,0.68551,0.68561,0.68535,0.68555,241200003.0
2005-04-01 21:48:00,0.6856,0.6856,0.68527,0.68537,174700001.0
2005-04-01 21:49:00,0.6856,0.68567,0.68538,0.68546,179600001.0
2005-04-01 21:50:00,0.68533,0.68569,0.68533,0.68569,168500000.0
2005-04-01 21:51:00,0.68559,0.68571,0.68542,0.68558,286200000.0
2005-04-01 21:52:00,0.6853,0.68565,0.6853,0.68555,56500000.0
2005-04-01 21:53:00,0.68563,0.68571,0.68554,0.68568,199299999.0
2005-04-01 21:54:00,0.68529,0.68567,0.68526,0.68559,419699997.0
2005-04-01 21:55:00,0.6855,0.68575,0.68546,0.68557,165399999.0
2005-04-01 21:56:00,0.6855,0.68556,0.68535,0.68541,158100000.0
2005-04-01 21:57:00,0.6855,0.6857,0.6855,0.68563,307099995.0
2005-04-01 21:58:00,0.6857,0.68575,0.68556,0.68575,166800003.0
2005-04-01 21:59:00,0.68568,0.68582,0.68553,0.68569,382900003.0
2005-04-01 22:00:00,0.6858,0.68582,0.68558,0.68566,210899997.0
2005-04-01 22:01:00,0.6857,0.68582,0.68552,0.68568,240799999.0
2005-04-01 22:02:00,0.68562,0.68593,0.68556,0.68562,422499999.0
2005-04-01 22:03:00,0.68542,0.68576,0.6854,0.68568,454199999.0
2005-04-01 22:04:00,0.68561,0.68579,0.68541,0.6855,344599999.0
2005-04-01 22:05:00,0.68551,0.68575,0.68551,0.68568,156099998.0
2005-04-01 22:06:00,0.68565,0.68574,0.68557,0.68571,257900004.0
2005-04-01 22:07:00,0.68567,0.68575,0.68547,0.68562,247800002.0
2005-04-01 22:08:00,0.68558,0.68578,0.68538,0.68571,278300003.0
2005-04-01 22:09:00,0.6858,0.6858,0.68549,0.68572,154500000.0
2005-04-01 22:10:00,0.68587,0.68587,0.68566,0.6857,150899996.0
2005-04-01 22:11:00,0.68578,0.68594,0.68565,0.68577,195200003.0
2005-04-01 22:12:00,0.68586,0.68591,0.68575,0.68578,438800000.0
2005-04-01 22:13:00,0.68568,0.68578,0.68554,0.68562,242100006.0
2005-04-01 22:14:00,0.68562,0.68574,0.6856,0.68574,86099999.0
2005-04-01 22:15:00,0.68568,0.68586,0.68554,0.68575,616599998.0
2005-04-01 22:16:00,0.68565,0.68592,0.68548,0.68568,531700001.0
2005-04-01 22:17:00,0.68585,0.68593,0.6856,0.6859,258299997.0
2005-04-01 22:18:00,0.68566,0.68582,0.68563,0.6858,231999999.0
2005-04-01 22:19:00,0.6859,0.68592,0.68565,0.6858,185200002.0
2005-04-01 22:20:00,0.68591,0.68592,0.68568,0.68578,213900004.0
2005-04-01 22:21:00,0.68574,0.68587,0.68562,0.68565,396099998.0
2005-04-01 22:22:00,0.68585,0.68589,0.68562,0.68572,466900001.0
2005-04-01 22:23:00,0.68571,0.686,0.68561,0.68586,473599998.0
2005-04-01 22:24:00,0.6856,0.68586,0.68549,0.68582,347800000.0
2005-04-01 22:25:00,0.68574,0.68586,0.6856,0.68586,255700001.0
2005-04-01 22:26:00,0.6855,0.68576,0.6855,0.68565,420899997.0
2005-04-01 22:27:00,0.68558,0.68581,0.68558,0.6857,97200000.0
2005-04-01 22:28:00,0.68568,0.68584,0.6856,0.68583,170499997.0
2005-04-01 22:29:00,0.68584,0.68584,0.68552,0.68563,275200001.0
2005-04-01 22:30:00,0.68551,0.68588,0.68551,0.68576,172800000.0
2005-04-01 22:31:00,0.68575,0.68575,0.68556,0.6856,57000002.0
2005-04-01 22:32:00,0.68563,0.68586,0.68556,0.68579,302699999.0
2005-04-01 22:33:00,0.6856,0.6857,0.68545,0.68563,208999998.0
2005-04-01 22:34:00,0.68563,0.68563,0.68538,0.6855,261700000.0
2005-04-01 22:35:00,0.68561,0.68578,0.68545,0.68578,159600002.0
2005-04-01 22:36:00,0.6856,0.68577,0.68557,0.68577,164399996.0
2005-04-01 22:37:00,0.68572,0.68579,0.68546,0.68546,291399994.0
2005-04-01 22:38:00,0.68538,0.68576,0.68536,0.68576,171000001.0
2005-04-01 22:39:00,0.68579,0.68596,0.68572,0.68577,203699997.0
2005-04-01 22:40:00,0.68564,0.68586,0.68541,0.68573,418900007.0
2005-04-01 22:41:00,0.68563,0.68587,0.68555,0.68587,314600000.0
2005-04-01 22:42:00,0.68568,0.68601,0.68565,0.68587,207499998.0
2005-04-01 22:43:00,0.68593,0.68618,0.68588,0.68618,144799997.0
2005-04-01 22:44:00,0.68605,0.68613,0.68584,0.68591,217899996.0
2005-04-01 22:45:00,0.6861,0.68619,0.686,0.68613,178500001.0
2005-04-01 22:46:00,0.68593,0.68614,0.68588,0.686,146099999.0
2005-04-01 22:47:00,0.68615,0.68629,0.68605,0.68616,70499998.0
2005-04-01 22:48:00,0.68598,0.68633,0.68585,0.68593,357199998.0
2005-04-01 22:49:00,0.686,0.68607,0.68587,0.68594,163799997.0
2005-04-01 22:50:00,0.68575,0.68587,0.68562,0.68562,118500002.0
2005-04-01 22:51:00,0.68571,0.68598,0.68571,0.68591,147300004.0
2005-04-01 22:52:00,0.68592,0.68601,0.68575,0.68575,73300000.0
2005-04-01 22:53:00,0.68597,0.68601,0.68575,0.68581,95699999.0
2005-04-01 22:54:00,0.68586,0.68602,0.68582,0.6859,158900002.0
2005-04-01 22:55:00,0.686,0.68608,0.68595,0.68596,144200000.0
2005-04-01 22:56:00,0.68551,0.6861,0.68551,0.6861,267200001.0
2005-04-01 22:57:00,0.68597,0.68604,0.6858,0.68585,140599999.0
2005-04-01 22:58:00,0.6859,0.68615,0.68586,0.68586,448599993.0
2005-04-01 22:59:00,0.68599,0.68604,0.68562,0.68562,275200003.0
2005-04-01 23:00:00,0.68541,0.68604,0.68541,0.68597,142299998.0
2005-04-01 23:01:00,0.68605,0.68605,0.68573,0.68577,171399997.0
2005-04-01 23:02:00,0.6855,0.68607,0.6855,0.68605,137599999.0
2005-04-01 23:03:00,0.68597,0.68597,0.68574,0.68585,142799999.0
2005-04-01 23:04:00,0.68563,0.686,0.68562,0.686,108300001.0
2005-04-01 23:05:00,0.68589,0.68596,0.68582,0.68596,120799997.0
2005-04-01 23:06:00,0.68567,0.6862,0.68567,0.68618,158599998.0
2005-04-01 23:07:00,0.68595,0.68615,0.6859,0.68597,245300002.0
2005-04-01 23:08:00,0.68575,0.68595,0.68568,0.68591,175499998.0
2005-04-01 23:09:00,0.68604,0.68613,0.68583,0.68613,256599997.0
2005-04-01 23:10:00,0.6859,0.68601,0.68582,0.68592,252599995.0
2005-04-01 23:11:00,0.6861,0.68617,0.68591,0.68605,120599998.0
2005-04-01 23:12:00,0.68587,0.68598,0.68574,0.68594,218899994.0
2005-04-01 23:13:00,0.68578,0.68589,0.68569,0.68569,264200005.0
2005-04-01 23:14:00,0.68571,0.68593,0.68568,0.68593,153300000.0
2005-04-01 23:15:00,0.68576,0.68591,0.68555,0.68579,242199998.0
2005-04-01 23:16:00,0.68568,0.6858,0.68568,0.6858,6900000.0
2005-04-01 23:17:00,0.68581,0.68591,0.68571,0.68578,148100003.0
2005-04-01 23:18:00,0.68578,0.68588,0.68572,0.68588,104799998.0
2005-04-01 23:19:00,0.6859,0.68598,0.68573,0.68573,204200003.0
2005-04-01 23:20:00,0.68571,0.68591,0.68568,0.68584,141499996.0
2005-04-01 23:21:00,0.6858,0.68584,0.68557,0.68557,261899998.0
2005-04-01 23:22:00,0.68568,0.68587,0.68565,0.6857,123900003.0
2005-04-01 23:23:00,0.68593,0.68597,0.68563,0.68583,227100002.0
2005-04-01 23:24:00,0.68559,0.68599,0.68559,0.68596,121500003.0
2005-04-01 23:25:00,0.6859,0.68597,0.68583,0.6859,204700000.0
2005-04-01 23:26:00,0.68585,0.68585,0.68564,0.68568,169500000.0
2005-04-01 23:27:00,0.68578,0.68594,0.68573,0.68585,192099997.0
2005-04-01 23:28:00,0.68602,0.68604,0.68569,0.68576,128400001.0
2005-04-01 23:29:00,0.68588,0.68603,0.68577,0.6858,295499997.0
2005-04-01 23:30:00,0.68571,0.68595,0.68551,0.68556,124600001.0
2005-04-01 23:31:00,0.68585,0.68602,0.68585,0.68602,120699999.0
2005-04-01 23:32:00,0.68587,0.686,0.68587,0.68599,216200004.0
2005-04-01 23:33:00,0.68588,0.68603,0.68583,0.68592,230200003.0
2005-04-01 23:34:00,0.68578,0.68598,0.68561,0.68598,137799999.0
2005-04-01 23:35:00,0.68602,0.68606,0.686,0.68602,188400001.0
2005-04-01 23:36:00,0.68603,0.68611,0.68587,0.68597,243200001.0
2005-04-01 23:37:00,0.68605,0.68608,0.68591,0.686,252399992.0
2005-04-01 23:38:00,0.68598,0.68609,0.68564,0.68564,108900003.0
2005-04-01 23:39:00,0.68583,0.686,0.68575,0.68586,171199999.0
2005-04-01 23:40:00,0.68573,0.68595,0.68569,0.68595,226400003.0
2005-04-01 23:41:00,0.68595,0.68596,0.68567,0.68569,162800000.0
2005-04-01 23:42:00,0.68588,0.68595,0.68575,0.68587,139500000.0
2005-04-01 23:43:00,0.68584,0.68584,0.68558,0.68558,108199997.0
2005-04-01 23:44:00,0.68557,0.68579,0.68549,0.68579,127700001.0
2005-04-01 23:45:00,0.68592,0.68603,0.68579,0.68585,223499996.0
2005-04-01 23:46:00,0.6859,0.68593,0.68573,0.68573,41000001.0
2005-04-01 23:47:00,0.68587,0.68592,0.68565,0.68576,273899992.0
2005-04-01 23:48:00,0.6855,0.68586,0.6855,0.68576,102900002.0
2005-04-01 23:49:00,0.68587,0.68588,0.68569,0.68574,162199998.0
2005-04-01 23:50:00,0.68561,0.68579,0.6855,0.68563,140300002.0
2005-04-01 23:51:00,0.68546,0.68575,0.68539,0.68547,128900003.0
2005-04-01 23:52:00,0.6853,0.68564,0.6853,0.68547,206400000.0
2005-04-01 23:53:00,0.68578,0.68589,0.6857,0.68578,92999998.0
2005-04-01 23:54:00,0.68546,0.68582,0.68546,0.68575,106500001.0
2005-04-01 23:55:00,0.68583,0.68583,0.68539,0.68539,97599998.0
2005-04-01 23:56:00,0.68534,0.68553,0.68529,0.6855,140399999.0
2005-04-01 23:57:00,0.68546,0.68572,0.68541,0.68565,195799999.0
2005-04-01 23:58:00,0.68597,0.68603,0.68531,0.68563,84900000.0
2005-04-01 23:59:00,0.68553,0.68576,0.68553,0.68576,137400001.0
2005-04-03 23:00:00,0.685,0.68519,0.68459,0.68459,267600004.0
2005-04-03 23:01:00,0.68507,0.68544,0.68507,0.68524,132599996.0
2005-04-03 23:02:00,0.68525,0.68532,0.68482,0.68517,273899999.0
2005-04-03 23:03:00,0.68538,0.68549,0.68497,0.68522,195499999.0
2005-04-03 23:04:00,0.68535,0.68548,0.68535,0.68536,126200001.0
2005-04-03 23:05:00,0.68539,0.68542,0.68486,0.68533,154900002.0
2005-04-03 23:06:00,0.68544,0.68553,0.68525,0.6855,206900000.0
2005-04-03 23:07:00,0.68553,0.68557,0.68519,0.68527,105500001.0
2005-04-03 23:08:00,0.68524,0.68548,0.68524,0.68548,82800001.0
2005-04-03 23:09:00,0.68545,0.68558,0.68523,0.68548,335600000.0
2005-04-03 23:10:00,0.68539,0.68554,0.68529,0.68529,214999996.0
2005-04-03 23:11:00,0.68533,0.68544,0.68519,0.68532,393899989.0
2005-04-03 23:12:00,0.68532,0.68547,0.68519,0.68547,260299993.0
2005-04-03 23:13:00,0.68522,0.68549,0.68512,0.68549,222799994.0
2005-04-03 23:14:00,0.6852,0.68546,0.68516,0.68526,154800001.0
2005-04-03 23:15:00,0.6853,0.68538,0.68504,0.68506,99600000.0
2005-04-03 23:16:00,0.68495,0.68525,0.68491,0.68525,138399998.0
2005-04-03 23:17:00,0.68532,0.68536,0.68501,0.68526,212500000.0
2005-04-03 23:18:00,0.6851,0.68527,0.68496,0.68496,160499996.0
2005-04-03 23:19:00,0.68532,0.68532,0.68496,0.68507,212800002.0
2005-04-03 23:20:00,0.68508,0.68517,0.68487,0.68515,161300003.0
2005-04-03 23:21:00,0.68503,0.68521,0.68503,0.68508,258800000.0
2005-04-03 23:22:00,0.68505,0.68522,0.68498,0.68516,261299994.0
2005-04-03 23:23:00,0.68514,0.68518,0.68492,0.68513,245300001.0
2005-04-03 23:24:00,0.6851,0.68524,0.68506,0.68514,154800002.0
2005-04-03 23:25:00,0.6851,0.68516,0.68479,0.685,101599998.0
2005-04-03 23:26:00,0.68526,0.68526,0.68503,0.68511,271399995.0
2005-04-03 23:27:00,0.68507,0.68528,0.68507,0.68524,231600007.0
2005-04-03 23:28:00,0.6851,0.68544,0.6851,0.68544,94999998.0
2005-04-03 23:29:00,0.68509,0.68534,0.68502,0.6851,245600005.0
2005-04-03 23:30:00,0.6852,0.68524,0.68495,0.68517,324399998.0
2005-04-03 23:31:00,0.68522,0.6853,0.68491,0.68503,293800002.0
2005-04-03 23:32:00,0.68495,0.68526,0.68494,0.68519,130099998.0
2005-04-03 23:33:00,0.68531,0.6854,0.68502,0.68515,194199997.0
2005-04-03 23:34:00,0.68527,0.68548,0.68491,0.68491,303800000.0
2005-04-03 23:35:00,0.6851,0.68527,0.68502,0.68517,59800001.0
2005-04-03 23:36:00,0.68498,0.68551,0.68498,0.6851,111999997.0
2005-04-03 23:37:00,0.68539,0.68551,0.68494,0.68513,130200002.0
2005-04-03 23:38:00,0.68492,0.68522,0.68489,0.68515,180700001.0
2005-04-03 23:39:00,0.68493,0.68538,0.68483,0.68522,255200000.0
2005-04-03 23:40:00,0.68532,0.68538,0.6848,0.6852,268600003.0
2005-04-03 23:41:00,0.68537,0.68545,0.68501,0.68501,146099997.0
2005-04-03 23:42:00,0.68493,0.68512,0.68482,0.68488,161500002.0
2005-04-03 23:43:00,0.685,0.68537,0.68488,0.68517,250799998.0
2005-04-03 23:44:00,0.68515,0.68545,0.68491,0.68538,185200003.0
2005-04-03 23:45:00,0.68527,0.68544,0.68512,0.68533,153300001.0
2005-04-03 23:46:00,0.68533,0.68545,0.68509,0.68537,202500004.0
2005-04-03 23:47:00,0.68532,0.68532,0.68487,0.68505,180300005.0
2005-04-03 23:48:00,0.68512,0.68542,0.68511,0.68526,181099998.0
2005-04-03 23:49:00,0.68505,0.6853,0.68503,0.68518,154099997.0
2005-04-03 23:50:00,0.68542,0.68557,0.68515,0.68537,192199998.0
2005-04-03 23:51:00,0.68512,0.6856,0.68512,0.68527,270899996.0
2005-04-03 23:52:00,0.68527,0.68549,0.68527,0.68538,96500001.0
2005-04-03 23:53:00,0.68539,0.68562,0.68529,0.6853,233899996.0
2005-04-03 23:54:00,0.68543,0.68555,0.68526,0.68526,248699999.0
2005-04-03 23:55:00,0.68541,0.68555,0.68531,0.68553,176999998.0
2005-04-03 23:56:00,0.68552,0.68573,0.68534,0.68554,358399997.0
2005-04-03 23:57:00,0.68568,0.68576,0.68541,0.68555,165199998.0
2005-04-03 23:58:00,0.6856,0.68568,0.68532,0.68556,103799999.0
2005-04-03 23:59:00,0.68575,0.68579,0.68548,0.68556,242200002.0
2005-04-04 00:00:00,0.68548,0.68575,0.68524,0.68547,327999999.0
2005-04-04 00:01:00,0.68529,0.68569,0.68527,0.6856,315600000.0
2005-04-04 00:02:00,0.68565,0.68571,0.6854,0.68562,219400000.0
2005-04-04 00:03:00,0.68557,0.68567,0.68543,0.68566,225000006.0
2005-04-04 00:04:00,0.68542,0.68568,0.68542,0.68566,137399997.0
2005-04-04 00:05:00,0.68578,0.68579,0.68539,0.68539,195299998.0
2005-04-04 00:06:00,0.6852,0.68552,0.6852,0.68552,234800001.0
2005-04-04 00:07:00,0.68529,0.68539,0.68522,0.68522,89800000.0
2005-04-04 00:08:00,0.68525,0.68567,0.6852,0.68534,312000008.0
2005-04-04 00:09:00,0.68536,0.68563,0.68522,0.68563,108100000.0
2005-04-04 00:10:00,0.68534,0.68558,0.68532,0.68544,294100001.0
2005-04-04 00:11:00,0.68544,0.68549,0.685,0.68502,134799998.0
2005-04-04 00:12:00,0.68536,0.68564,0.68536,0.68557,158200001.0
2005-04-04 00:13:00,0.68552,0.68563,0.68528,0.68552,165199997.0
2005-04-04 00:14:00,0.68514,0.68573,0.68512,0.68566,150200001.0
2005-04-04 00:15:00,0.68576,0.68576,0.68534,0.68534,145599998.0
2005-04-04 00:16:00,0.68533,0.68566,0.68533,0.68554,222199999.0
2005-04-04 00:17:00,0.68563,0.6857,0.68541,0.68545,149300001.0
2005-04-04 00:18:00,0.68525,0.6854,0.68516,0.68527,249699999.0
2005-04-04 00:19:00,0.68539,0.68571,0.68539,0.68569,136599997.0
2005-04-04 00:20:00,0.68534,0.68548,0.68527,0.68527,254600003.0
2005-04-04 00:21:00,0.68543,0.68543,0.68532,0.68532,106800001.0
2005-04-04 00:22:00,0.68529,0.68562,0.68525,0.68557,101499998.0
2005-04-04 00:23:00,0.68538,0.6855,0.68537,0.68546,179099999.0
2005-04-04 00:24:00,0.68543,0.6858,0.68543,0.68547,331800002.0
2005-04-04 00:25:00,0.6854,0.6855,0.68534,0.68543,130099999.0
2005-04-04 00:26:00,0.68553,0.68558,0.68541,0.68556,147499998.0
2005-04-04 00:27:00,0.68566,0.68583,0.68546,0.68566,233200002.0
2005-04-04 00:28:00,0.68535,0.6857,0.68524,0.68552,210100006.0
2005-04-04 00:29:00,0.68553,0.68565,0.68541,0.68551,144400002.0
2005-04-04 00:30:00,0.6856,0.6856,0.68527,0.68542,122399999.0
2005-04-04 00:31:00,0.68559,0.68559,0.68541,0.68546,109600000.0
2005-04-04 00:32:00,0.6855,0.68566,0.68546,0.68561,127499998.0
2005-04-04 00:33:00,0.68555,0.68555,0.68527,0.68553,276499997.0
2005-04-04 00:34:00,0.68527,0.6856,0.68523,0.6856,274700000.0
2005-04-04 00:35:00,0.68571,0.68571,0.68538,0.68538,248100006.0
2005-04-04 00:36:00,0.6853,0.68578,0.6853,0.68572,105800001.0
2005-04-04 00:37:00,0.68572,0.68582,0.6853,0.68563,264199996.0
2005-04-04 00:38:00,0.68515,0.6857,0.68514,0.68565,180200001.0
2005-04-04 00:39:00,0.68558,0.68577,0.68555,0.6857,103099998.0
2005-04-04 00:40:00,0.68533,0.68567,0.68533,0.68564,104300000.0
2005-04-04 00:41:00,0.68558,0.68578,0.68544,0.68559,342500006.0
2005-04-04 00:42:00,0.68562,0.68573,0.68546,0.68546,57600001.0
2005-04-04 00:43:00,0.68567,0.68567,0.68548,0.6856,378699996.0
2005-04-04 00:44:00,0.68527,0.68571,0.68527,0.68557,218300004.0
2005-04-04 00:45:00,0.68555,0.68555,0.68534,0.68534,186000006.0
2005-04-04 00:46:00,0.68516,0.68572,0.68509,0.6854,202199999.0
2005-04-04 00:47:00,0.68541,0.68541,0.68523,0.68524,183299996.0
2005-04-04 00:48:00,0.68523,0.6856,0.68522,0.68559,125599998.0
2005-04-04 00:49:00,0.68562,0.68562,0.68537,0.68549,108700000.0
2005-04-04 00:50:00,0.68575,0.68585,0.68547,0.68555,181700001.0
2005-04-04 00:51:00,0.68568,0.68574,0.68544,0.68553,157700002.0
2005-04-04 00:52:00,0.68571,0.68575,0.68552,0.68554,95099998.0
2005-04-04 00:53:00,0.68556,0.68579,0.68553,0.68579,191800001.0
2005-04-04 00:54:00,0.68558,0.68569,0.68546,0.68554,168400002.0
2005-04-04 00:55:00,0.68559,0.68596,0.68559,0.68595,94399998.0
2005-04-04 00:56:00,0.68566,0.68575,0.68554,0.68572,80499999.0
2005-04-04 00:57:00,0.68571,0.68571,0.68544,0.68547,323199995.0
2005-04-04 00:58:00,0.68558,0.68591,0.6855,0.68582,237899997.0
2005-04-04 00:59:00,0.68578,0.68595,0.68571,0.68581,178800004.0
2005-04-04 01:00:00,0.6855,0.68576,0.68544,0.68576,62000000.0
2005-04-04 01:01:00,0.6859,0.6859,0.68569,0.68582,186799998.0
2005-04-04 01:02:00,0.68572,0.68592,0.68558,0.68583,202399998.0
2005-04-04 01:03:00,0.68542,0.68587,0.68522,0.68569,369099991.0
2005-04-04 01:04:00,0.68561,0.68589,0.68561,0.68572,175200000.0
2005-04-04 01:05:00,0.686,0.68601,0.68559,0.68576,160399999.0
2005-04-04 01:06:00,0.68598,0.68599,0.68564,0.68578,224999998.0
2005-04-04 01:07:00,0.6857,0.68592,0.6857,0.6858,207499997.0
2005-04-04 01:08:00,0.68558,0.68583,0.68542,0.68562,167499999.0
2005-04-04 01:09:00,0.68536,0.68589,0.68536,0.6857,233200000.0
2005-04-04 01:10:00,0.68561,0.68594,0.68539,0.68579,311100005.0
2005-04-04 01:11:00,0.68572,0.68572,0.68554,0.68559,269199991.0
2005-04-04 01:12:00,0.68553,0.68577,0.68546,0.68564,227900002.0
2005-04-04 01:13:00,0.68563,0.68591,0.68536,0.68591,248700004.0
2005-04-04 01:14:00,0.68573,0.68592,0.68535,0.68569,219299998.0
2005-04-04 01:15:00,0.68563,0.68578,0.68524,0.6856,124999999.0
2005-04-04 01:16:00,0.68566,0.68579,0.6856,0.68561,163000002.0
2005-04-04 01:17:00,0.6859,0.6859,0.68529,0.68561,193800002.0
2005-04-04 01:18:00,0.6852,0.6857,0.6852,0.68551,152500001.0
2005-04-04 01:19:00,0.68553,0.68585,0.68515,0.68571,290200002.0
2005-04-04 01:20:00,0.68544,0.68577,0.68534,0.68561,179800001.0
2005-04-04 01:21:00,0.68558,0.6857,0.68556,0.6857,214900000.0
2005-04-04 01:22:00,0.68559,0.68587,0.6855,0.68576,209299996.0
2005-04-04 01:23:00,0.68568,0.68588,0.68557,0.68572,164399998.0
2005-04-04 01:24:00,0.68552,0.68589,0.68551,0.68589,82600001.0
2005-04-04 01:25:00,0.68575,0.68582,0.68562,0.68582,120200001.0
2005-04-04 01:26:00,0.68583,0.68597,0.68576,0.68596,94600002.0
2005-04-04 01:27:00,0.68597,0.68597,0.68556,0.68566,181399996.0
2005-04-04 01:28:00,0.68602,0.68602,0.68558,0.68564,189199995.0
2005-04-04 01:29:00,0.68566,0.68588,0.68559,0.68578,131500000.0
2005-04-04 01:30:00,0.68546,0.68582,0.68541,0.68576,117200001.0
2005-04-04 01:31:00,0.68572,0.68583,0.68556,0.68562,114399998.0
2005-04-04 01:32:00,0.68555,0.68584,0.68547,0.68579,142400000.0
2005-04-04 01:33:00,0.68565,0.68581,0.68553,0.68553,188100001.0
2005-04-04 01:34:00,0.68562,0.68568,0.68541,0.68561,183500004.0
2005-04-04 01:35:00,0.68522,0.68548,0.68515,0.6853,179799998.0
2005-04-04 01:36:00,0.68528,0.6855,0.68522,0.68526,280300002.0
2005-04-04 01:37:00,0.68536,0.68554,0.68525,0.68534,203000001.0
2005-04-04 01:38:00,0.6856,0.68563,0.68504,0.68538,163100000.0
2005-04-04 01:39:00,0.68571,0.68582,0.68537,0.68537,210099998.0
2005-04-04 01:40:00,0.68513,0.68576,0.68513,0.68573,215300002.0
2005-04-04 01:41:00,0.68554,0.68582,0.68551,0.68568,262300000.0
2005-04-04 01:42:00,0.68539,0.68556,0.68529,0.68554,215900000.0
2005-04-04 01:43:00,0.68543,0.68584,0.68539,0.68568,169900001.0
2005-04-04 01:44:00,0.68563,0.6858,0.68556,0.68573,224300003.0
2005-04-04 01:45:00,0.68552,0.68564,0.68547,0.68556,217100005.0
2005-04-04 01:46:00,0.68553,0.68578,0.68546,0.6857,269999999.0
2005-04-04 01:47:00,0.68563,0.68579,0.6854,0.68546,186500002.0
2005-04-04 01:48:00,0.68545,0.68558,0.68529,0.68546,262199996.0
2005-04-04 01:49:00,0.68522,0.68573,0.68516,0.68563,279000001.0
2005-04-04 01:50:00,0.68548,0.68577,0.68543,0.68569,187299998.0
2005-04-04 01:51:00,0.68558,0.6857,0.68548,0.68566,180200001.0
2005-04-04 01:52:00,0.68577,0.68581,0.68536,0.68559,224999998.0
2005-04-04 01:53:00,0.68589,0.68589,0.68555,0.68577,229900002.0
2005-04-04 01:54:00,0.68532,0.68582,0.68532,0.68578,142399999.0
2005-04-04 01:55:00,0.68568,0.68586,0.68561,0.68562,216499999.0
2005-04-04 01:56:00,0.68553,0.68582,0.68549,0.68579,188800001.0
2005-04-04 01:57:00,0.68562,0.68578,0.68552,0.68564,50499999.0
2005-04-04 01:58:00,0.68547,0.68563,0.68537,0.68546,131500001.0
2005-04-04 01:59:00,0.68585,0.68589,0.68562,0.68574,332099999.0
2005-04-04 02:00:00,0.68543,0.68568,0.68543,0.68568,184700000.0
2005-04-04 02:01:00,0.6858,0.6858,0.68547,0.68574,195500001.0
2005-04-04 02:02:00,0.68524,0.6858,0.68515,0.6858,120599999.0
2005-04-04 02:03:00,0.68582,0.68587,0.68547,0.68577,213599999.0
2005-04-04 02:04:00,0.68562,0.68573,0.68548,0.68573,199500001.0
2005-04-04 02:05:00,0.68566,0.68585,0.68545,0.68565,102099999.0
2005-04-04 02:06:00,0.6854,0.68583,0.68538,0.68568,133000001.0
2005-04-04 02:07:00,0.68573,0.68583,0.68564,0.68568,219900006.0
2005-04-04 02:08:00,0.68541,0.68574,0.68541,0.68569,264500003.0
2005-04-04 02:09:00,0.68557,0.68599,0.68551,0.68596,210200002.0
2005-04-04 02:10:00,0.68582,0.68587,0.68561,0.68573,177400000.0
2005-04-04 02:11:00,0.68576,0.68593,0.68559,0.68581,163999999.0
2005-04-04 02:12:00,0.6856,0.68573,0.68545,0.68568,209800000.0
2005-04-04 02:13:00,0.68568,0.68585,0.68559,0.6857,138400001.0
2005-04-04 02:14:00,0.68543,0.68592,0.68542,0.6859,129700000.0
2005-04-04 02:15:00,0.68582,0.68593,0.68564,0.68572,217300002.0
2005-04-04 02:16:00,0.68581,0.68599,0.6857,0.6857,166599999.0
2005-04-04 02:17:00,0.6857,0.68587,0.68567,0.68586,164699997.0
2005-04-04 02:18:00,0.68568,0.68585,0.68555,0.68576,259500001.0
2005-04-04 02:19:00,0.68597,0.68602,0.68575,0.68593,189699997.0
2005-04-04 02:20:00,0.68559,0.68599,0.68559,0.68598,179899997.0
2005-04-04 02:21:00,0.68592,0.68592,0.68564,0.6858,150499998.0
2005-04-04 02:22:00,0.68548,0.68592,0.68543,0.68589,234299999.0
2005-04-04 02:23:00,0.68588,0.68598,0.68557,0.68574,153000001.0
2005-04-04 02:24:00,0.68565,0.68603,0.68555,0.68588,196100000.0
2005-04-04 02:25:00,0.68575,0.68604,0.68567,0.68601,91500000.0
2005-04-04 02:26:00,0.68575,0.68583,0.68559,0.68569,278200004.0
2005-04-04 02:27:00,0.68585,0.68592,0.6856,0.6856,190700002.0
2005-04-04 02:28:00,0.68533,0.68572,0.68533,0.68557,187200000.0
2005-04-04 02:29:00,0.68575,0.68585,0.68536,0.68581,157899998.0
2005-04-04 02:30:00,0.68568,0.6858,0.68543,0.68579,167200002.0
2005-04-04 02:31:00,0.6859,0.68595,0.68569,0.68576,160500001.0
2005-04-04 02:32:00,0.68532,0.68588,0.68527,0.68575,137100001.0
2005-04-04 02:33:00,0.68524,0.68589,0.68521,0.68586,187499999.0
2005-04-04 02:34:00,0.6857,0.68583,0.68561,0.68572,232300004.0
2005-04-04 02:35:00,0.68571,0.68578,0.68559,0.68565,200199999.0
2005-04-04 02:36:00,0.68539,0.68587,0.68529,0.68573,121300002.0
2005-04-04 02:37:00,0.68574,0.68584,0.68559,0.68576,126399999.0
2005-04-04 02:38:00,0.68585,0.6859,0.68544,0.68562,186899998.0
2005-04-04 02:39:00,0.68578,0.68585,0.68567,0.68582,217500003.0
2005-04-04 02:40:00,0.6856,0.68575,0.68535,0.68555,173300001.0
2005-04-04 02:41:00,0.68566,0.68581,0.6856,0.68564,122900001.0
2005-04-04 02:42:00,0.68535,0.68587,0.68528,0.68587,170899997.0
2005-04-04 02:43:00,0.68559,0.68576,0.68552,0.68562,131799998.0
2005-04-04 02:44:00,0.68567,0.68569,0.68554,0.68565,157900003.0
2005-04-04 02:45:00,0.68551,0.68587,0.68549,0.68582,191000000.0
2005-04-04 02:46:00,0.68566,0.68588,0.68561,0.6857,178500001.0
2005-04-04 02:47:00,0.68575,0.68583,0.68558,0.68561,192000001.0
2005-04-04 02:48:00,0.68563,0.68604,0.68563,0.686,246400000.0
2005-04-04 02:49:00,0.6857,0.68604,0.68569,0.68592,170800001.0
2005-04-04 02:50:00,0.68552,0.6859,0.68552,0.68588,161299999.0
2005-04-04 02:51:00,0.6857,0.68592,0.68561,0.68567,164499996.0
2005-04-04 02:52:00,0.6859,0.6859,0.68557,0.68573,205000001.0
2005-04-04 02:53:00,0.68563,0.68591,0.68559,0.68586,114100001.0
2005-04-04 02:54:00,0.68545,0.68587,0.68541,0.68579,209600001.0
2005-04-04 02:55:00,0.68565,0.68578,0.68548,0.68565,166200001.0
2005-04-04 02:56:00,0.68576,0.68586,0.68559,0.68576,180199997.0
2005-04-04 02:57:00,0.68582,0.68592,0.68566,0.68585,166899998.0
2005-04-04 02:58:00,0.68552,0.68577,0.6855,0.68577,165799999.0
2005-04-04 02:59:00,0.68554,0.68585,0.68554,0.68578,107799999.0
2005-04-04 03:00:00,0.68553,0.68584,0.68553,0.68566,215099996.0
2005-04-04 03:01:00,0.68558,0.68591,0.68557,0.68571,144699999.0
2005-04-04 03:02:00,0.68554,0.68575,0.68544,0.68552,105700000.0
2005-04-04 03:03:00,0.68567,0.68573,0.68553,0.68559,121599999.0
2005-04-04 03:04:00,0.68566,0.68576,0.68546,0.68546,190700000.0
2005-04-04 03:05:00,0.68566,0.68581,0.68551,0.68562,109900002.0
2005-04-04 03:06:00,0.68573,0.68576,0.68562,0.68572,57100001.0
2005-04-04 03:07:00,0.68557,0.68581,0.68557,0.68574,181199998.0
2005-04-04 03:08:00,0.68563,0.68563,0.68557,0.68563,50200000.0
2005-04-04 03:09:00,0.68573,0.68582,0.68551,0.68582,132700001.0
2005-04-04 03:10:00,0.68546,0.68585,0.68544,0.68579,151700004.0
2005-04-04 03:11:00,0.68576,0.68576,0.68552,0.68559,198299996.0
2005-04-04 03:12:00,0.68561,0.68573,0.68551,0.68551,119300001.0
2005-04-04 03:13:00,0.68585,0.68585,0.68549,0.68563,119000001.0
2005-04-04 03:14:00,0.68541,0.6857,0.68529,0.6856,178100002.0
2005-04-04 03:15:00,0.68558,0.68568,0.6855,0.68556,144700003.0
2005-04-04 03:16:00,0.68535,0.68578,0.68534,0.68561,83800000.0
2005-04-04 03:17:00,0.68568,0.68575,0.68543,0.68559,191700000.0
2005-04-04 03:18:00,0.68595,0.68598,0.68572,0.68577,136600002.0
2005-04-04 03:19:00,0.68563,0.68575,0.68547,0.6855,156399998.0
2005-04-04 03:20:00,0.68562,0.68578,0.68561,0.68561,184500002.0
2005-04-04 03:21:00,0.6857,0.68583,0.68554,0.68576,151100002.0
2005-04-04 03:22:00,0.68541,0.6857,0.68541,0.68558,197400005.0
2005-04-04 03:23:00,0.68569,0.68577,0.6856,0.68575,173199996.0
2005-04-04 03:24:00,0.68544,0.68563,0.68541,0.68552,138699997.0
2005-04-04 03:25:00,0.68563,0.68581,0.68557,0.68571,168499994.0
2005-04-04 03:26:00,0.68558,0.68579,0.68557,0.68562,299699996.0
2005-04-04 03:27:00,0.68565,0.68574,0.68557,0.68565,124700001.0
2005-04-04 03:28:00,0.68571,0.68578,0.68571,0.68575,197099997.0
2005-04-04 03:29:00,0.68573,0.6858,0.68559,0.68572,167300001.0
2005-04-04 03:30:00,0.68575,0.68582,0.68561,0.68582,238799998.0
2005-04-04 03:31:00,0.68572,0.68584,0.68549,0.68553,223700007.0
2005-04-04 03:32:00,0.68542,0.68585,0.68542,0.68575,244499999.0
2005-04-04 03:33:00,0.68556,0.68565,0.68545,0.6856,98100000.0
2005-04-04 03:34:00,0.68535,0.68569,0.68529,0.68566,225600002.0
2005-04-04 03:35:00,0.68578,0.68582,0.68561,0.68571,118599999.0
2005-04-04 03:36:00,0.68552,0.68578,0.68552,0.68572,121500000.0
2005-04-04 03:37:00,0.68585,0.68593,0.6855,0.68561,195400002.0
2005-04-04 03:38:00,0.6859,0.68591,0.68552,0.68557,105399998.0
2005-04-04 03:39:00,0.68582,0.68582,0.68554,0.68572,207100000.0
2005-04-04 03:40:00,0.6856,0.68569,0.6856,0.68562,186099999.0
2005-04-04 03:41:00,0.68563,0.68575,0.68553,0.68565,112099999.0
2005-04-04 03:42:00,0.68555,0.68564,0.68544,0.68554,161900000.0
2005-04-04 03:43:00,0.68556,0.68569,0.68551,0.68564,161699994.0
2005-04-04 03:44:00,0.68546,0.68581,0.68546,0.68581,91999998.0
2005-04-04 03:45:00,0.68566,0.68576,0.68559,0.68561,143400000.0
2005-04-04 03:46:00,0.68559,0.68582,0.68554,0.68567,176600001.0
2005-04-04 03:47:00,0.68593,0.68595,0.68565,0.68577,60400000.0
2005-04-04 03:48:00,0.68581,0.68595,0.68569,0.68572,222099998.0
2005-04-04 03:49:00,0.68585,0.68589,0.68564,0.68579,155900001.0
2005-04-04 03:50:00,0.68551,0.68581,0.68551,0.68565,189400002.0
2005-04-04 03:51:00,0.68575,0.68575,0.68561,0.68561,23800000.0
2005-04-04 03:52:00,0.68543,0.68575,0.68543,0.68568,170599996.0
2005-04-04 03:53:00,0.68573,0.68584,0.68558,0.68566,203499999.0
2005-04-04 03:54:00,0.68597,0.68599,0.68572,0.68572,132999999.0
2005-04-04 03:55:00,0.6858,0.68607,0.68578,0.68605,232700002.0
2005-04-04 03:56:00,0.6859,0.68604,0.68571,0.68587,159599995.0
2005-04-04 03:57:00,0.68597,0.68605,0.68582,0.68599,117100003.0
2005-04-04 03:58:00,0.68565,0.686,0.68565,0.68582,171699997.0
2005-04-04 03:59:00,0.68597,0.68608,0.68584,0.68594,206799999.0
2005-04-04 04:00:00,0.68583,0.68605,0.68572,0.6859,258200005.0
2005-04-04 04:01:00,0.68598,0.68602,0.68555,0.68572,87899997.0
2005-04-04 04:02:00,0.68564,0.686,0.68559,0.6859,122899999.0
2005-04-04 04:03:00,0.68591,0.68591,0.68566,0.68572,92300002.0
2005-04-04 04:04:00,0.6857,0.68585,0.68554,0.68555,187899996.0
2005-04-04 04:05:00,0.68583,0.68593,0.6857,0.68586,138500000.0
2005-04-04 04:06:00,0.68568,0.68587,0.68556,0.6858,150400000.0
2005-04-04 04:07:00,0.68564,0.68602,0.68559,0.68593,149900000.0
2005-04-04 04:08:00,0.6858,0.68596,0.68569,0.68572,196100002.0
2005-04-04 04:09:00,0.68578,0.68589,0.68562,0.68568,187700002.0
2005-04-04 04:10:00,0.68556,0.68606,0.68553,0.68581,203099999.0
2005-04-04 04:11:00,0.68573,0.68577,0.68554,0.68559,83200001.0
2005-04-04 04:12:00,0.68555,0.68582,0.68551,0.68568,149499998.0
2005-04-04 04:13:00,0.68582,0.68589,0.68561,0.68565,63000001.0
2005-04-04 04:14:00,0.68551,0.68582,0.68547,0.68582,176600001.0
2005-04-04 04:15:00,0.68575,0.68591,0.68567,0.68583,87200000.0
2005-04-04 04:16:00,0.6854,0.68587,0.68536,0.68569,147800003.0
2005-04-04 04:17:00,0.68569,0.68603,0.68559,0.68603,156699999.0
2005-04-04 04:18:00,0.68588,0.68598,0.68565,0.68585,260900002.0
2005-04-04 04:19:00,0.68587,0.68591,0.6856,0.68563,211400005.0
2005-04-04 04:20:00,0.68536,0.68564,0.68536,0.68558,174100005.0
2005-04-04 04:21:00,0.68595,0.68601,0.68557,0.68565,184300001.0
2005-04-04 04:22:00,0.68573,0.68588,0.68569,0.68582,279900000.0
2005-04-04 04:23:00,0.68578,0.68592,0.68561,0.68561,204699998.0
2005-04-04 04:24:00,0.68558,0.68584,0.68551,0.6858,116400002.0
2005-04-04 04:25:00,0.68593,0.68613,0.68585,0.68604,235100005.0
2005-04-04 04:26:00,0.68558,0.68611,0.68558,0.68599,188199998.0
2005-04-04 04:27:00,0.68594,0.68611,0.68579,0.68601,84800001.0
2005-04-04 04:28:00,0.68567,0.68591,0.68567,0.68582,97600003.0
2005-04-04 04:29:00,0.68595,0.68606,0.68571,0.68581,100999999.0
2005-04-04 04:30:00,0.68581,0.68622,0.68581,0.68615,124400000.0
2005-04-04 04:31:00,0.68594,0.68603,0.68574,0.68589,116100000.0
2005-04-04 04:32:00,0.68578,0.68589,0.68567,0.68585,203099999.0
2005-04-04 04:33:00,0.68588,0.68615,0.68576,0.68596,204100000.0
2005-04-04 04:34:00,0.68584,0.68606,0.68574,0.6858,145000003.0
2005-04-04 04:35:00,0.68583,0.68619,0.68576,0.68608,190899997.0
2005-04-04 04:36:00,0.68593,0.68629,0.68586,0.68614,231199998.0
2005-04-04 04:37:00,0.686,0.68621,0.68588,0.68591,260100002.0
2005-04-04 04:38:00,0.68583,0.68616,0.68579,0.68603,126700000.0
2005-04-04 04:39:00,0.68611,0.6863,0.68601,0.68603,222600000.0
2005-04-04 04:40:00,0.68575,0.68626,0.6857,0.68626,221799998.0
2005-04-04 04:41:00,0.68625,0.68627,0.68597,0.68597,275800000.0
2005-04-04 04:42:00,0.68569,0.68631,0.68569,0.68625,202000002.0
2005-04-04 04:43:00,0.68637,0.68641,0.68594,0.68594,96200000.0
2005-04-04 04:44:00,0.68598,0.68623,0.68594,0.68606,78200001.0
2005-04-04 04:45:00,0.68595,0.68619,0.68591,0.68613,85499998.0
2005-04-04 04:46:00,0.68629,0.68632,0.68602,0.68606,152400000.0
2005-04-04 04:47:00,0.68632,0.68633,0.68601,0.68603,228800002.0
2005-04-04 04:48:00,0.6858,0.68595,0.68573,0.68592,237600001.0
2005-04-04 04:49:00,0.68625,0.68639,0.68604,0.68606,120700000.0
2005-04-04 04:50:00,0.68608,0.68621,0.68595,0.68611,127899997.0
2005-04-04 04:51:00,0.68593,0.68637,0.68586,0.68627,186400001.0
2005-04-04 04:52:00,0.68595,0.68613,0.68588,0.68613,247000000.0
2005-04-04 04:53:00,0.6861,0.68637,0.68603,0.68631,237199998.0
2005-04-04 04:54:00,0.68596,0.68634,0.68595,0.6863,125499998.0
2005-04-04 04:55:00,0.6862,0.68625,0.68609,0.68614,112200002.0
2005-04-04 04:56:00,0.68598,0.68628,0.68598,0.68621,150499997.0
2005-04-04 04:57:00,0.68603,0.68622,0.68599,0.68617,138899998.0
2005-04-04 04:58:00,0.68612,0.68621,0.68599,0.68599,79700003.0
2005-04-04 04:59:00,0.68613,0.68638,0.68613,0.68623,136300000.0
2005-04-04 05:00:00,0.68591,0.68634,0.68591,0.68619,251899996.0
2005-04-04 05:01:00,0.68615,0.68645,0.68611,0.68638,168899996.0
2005-04-04 05:02:00,0.68622,0.68645,0.68618,0.68639,223000001.0
2005-04-04 05:03:00,0.68633,0.68653,0.68621,0.68647,99299999.0
2005-04-04 05:04:00,0.68632,0.68633,0.68596,0.68603,226600000.0
2005-04-04 05:05:00,0.68608,0.68628,0.68597,0.68628,121200000.0
2005-04-04 05:06:00,0.68635,0.68642,0.68599,0.6862,199499998.0
2005-04-04 05:07:00,0.68612,0.68624,0.68605,0.68615,319199996.0
2005-04-04 05:08:00,0.68583,0.68622,0.68581,0.68622,134800001.0
2005-04-04 05:09:00,0.68615,0.68617,0.68604,0.68617,116300000.0
2005-04-04 05:10:00,0.68598,0.68629,0.68593,0.68621,152499997.0
2005-04-04 05:11:00,0.68611,0.68618,0.686,0.686,120999998.0
2005-04-04 05:12:00,0.6861,0.68617,0.68585,0.68596,158300002.0
2005-04-04 05:13:00,0.686,0.68612,0.6859,0.68603,159800000.0
2005-04-04 05:14:00,0.68556,0.68624,0.68555,0.6862,206899997.0
2005-04-04 05:15:00,0.6859,0.68628,0.68587,0.68622,160000002.0
2005-04-04 05:16:00,0.68617,0.68625,0.68597,0.68623,106900004.0
2005-04-04 05:17:00,0.68639,0.68641,0.68595,0.68624,122200001.0
2005-04-04 05:18:00,0.68595,0.68616,0.68593,0.68601,164200000.0
2005-04-04 05:19:00,0.6861,0.68624,0.68598,0.68598,199399998.0
2005-04-04 05:20:00,0.68588,0.68621,0.68583,0.6861,265899998.0
2005-04-04 05:21:00,0.68598,0.68605,0.68587,0.68605,126300001.0
2005-04-04 05:22:00,0.68632,0.68632,0.68592,0.68592,110799997.0
2005-04-04 05:23:00,0.68605,0.68644,0.68597,0.6863,233100000.0
2005-04-04 05:24:00,0.68619,0.68634,0.68596,0.68612,103200001.0
2005-04-04 05:25:00,0.68603,0.6863,0.68603,0.6863,67000000.0
2005-04-04 05:26:00,0.68602,0.6863,0.68602,0.68622,122000001.0
2005-04-04 05:27:00,0.68642,0.68644,0.68613,0.68638,181700000.0
2005-04-04 05:28:00,0.68615,0.68622,0.68602,0.68611,126000002.0
2005-04-04 05:29:00,0.6862,0.68625,0.68606,0.68607,255800001.0
2005-04-04 05:30:00,0.68612,0.68623,0.686,0.68619,167400001.0
2005-04-04 05:31:00,0.68625,0.68625,0.68597,0.68603,80899999.0
2005-04-04 05:32:00,0.68619,0.68629,0.68603,0.68623,264899999.0
2005-04-04 05:33:00,0.68617,0.6863,0.68609,0.68612,148600002.0
2005-04-04 05:34:00,0.68593,0.68626,0.68593,0.6862,109300001.0
2005-04-04 05:35:00,0.68634,0.68643,0.68616,0.68626,277600002.0
2005-04-04 05:36:00,0.6861,0.68633,0.68602,0.68602,124700003.0
2005-04-04 05:37:00,0.6861,0.68634,0.686,0.68634,211500002.0
2005-04-04 05:38:00,0.68625,0.6865,0.68618,0.6865,167800001.0
2005-04-04 05:39:00,0.68622,0.68628,0.68602,0.68602,88599999.0
2005-04-04 05:40:00,0.68608,0.68637,0.68602,0.68629,176000002.0
2005-04-04 05:41:00,0.68625,0.68638,0.68602,0.6863,188700000.0
2005-04-04 05:42:00,0.68622,0.68633,0.6861,0.68622,160799997.0
2005-04-04 05:43:00,0.68624,0.68635,0.68597,0.68617,138700003.0
2005-04-04 05:44:00,0.68597,0.68622,0.68587,0.68622,158299998.0
2005-04-04 05:45:00,0.6862,0.68621,0.68594,0.68598,236200004.0
2005-04-04 05:46:00,0.68583,0.68632,0.68583,0.68623,141100002.0
2005-04-04 05:47:00,0.68604,0.68627,0.68604,0.68626,182400000.0
2005-04-04 05:48:00,0.68592,0.68613,0.68584,0.68603,174600000.0
2005-04-04 05:49:00,0.68608,0.68618,0.68604,0.68614,78499999.0
2005-04-04 05:50:00,0.68615,0.68633,0.68607,0.68621,206000000.0
2005-04-04 05:51:00,0.68623,0.68636,0.68607,0.6863,125699999.0
2005-04-04 05:52:00,0.68608,0.68623,0.68599,0.68613,156499999.0
2005-04-04 05:53:00,0.68608,0.68617,0.686,0.686,133900000.0
2005-04-04 05:54:00,0.68597,0.68614,0.68588,0.68604,274800002.0
2005-04-04 05:55:00,0.68607,0.68612,0.686,0.686,97600002.0
2005-04-04 05:56:00,0.68573,0.68603,0.68571,0.68603,104399997.0
2005-04-04 05:57:00,0.68622,0.68632,0.68585,0.68623,255600003.0
2005-04-04 05:58:00,0.68622,0.68629,0.68591,0.68605,161599999.0
2005-04-04 05:59:00,0.68614,0.68631,0.68614,0.68619,72200000.0
2005-04-04 06:00:00,0.68596,0.6863,0.68592,0.6863,169600000.0
2005-04-04 06:01:00,0.6864,0.6864,0.686,0.686,194800001.0
2005-04-04 06:02:00,0.68598,0.68614,0.68592,0.68614,198300002.0
2005-04-04 06:03:00,0.6861,0.68617,0.68598,0.68614,188400000.0
2005-04-04 06:04:00,0.68585,0.68604,0.68585,0.68594,161599999.0
2005-04-04 06:05:00,0.68608,0.68617,0.68599,0.68611,260100003.0
2005-04-04 06:06:00,0.68581,0.68614,0.68579,0.68609,183699999.0
2005-04-04 06:07:00,0.68598,0.68605,0.68592,0.68605,111099999.0
2005-04-04 06:08:00,0.68575,0.68592,0.68575,0.68592,21600000.0
2005-04-04 06:09:00,0.68601,0.68623,0.68595,0.6862,161799998.0
2005-04-04 06:10:00,0.68622,0.68622,0.68578,0.68597,110900000.0
2005-04-04 06:11:00,0.68602,0.68619,0.68595,0.68618,153100003.0
2005-04-04 06:12:00,0.68615,0.68628,0.68598,0.68613,184600002.0
2005-04-04 06:13:00,0.6862,0.68621,0.68592,0.68597,174499999.0
2005-04-04 06:14:00,0.68594,0.68627,0.68594,0.6861,84400001.0
2005-04-04 06:15:00,0.686,0.68623,0.68598,0.68615,154000002.0
2005-04-04 06:16:00,0.68632,0.68632,0.68609,0.68617,168999998.0
2005-04-04 06:17:00,0.68613,0.68613,0.68601,0.68606,97399999.0
2005-04-04 06:18:00,0.68578,0.68624,0.6857,0.68619,170700003.0
2005-04-04 06:19:00,0.68617,0.68623,0.68603,0.68606,212400003.0
2005-04-04 06:20:00,0.68598,0.68621,0.68598,0.68602,59800001.0
2005-04-04 06:21:00,0.68608,0.68632,0.68584,0.68584,127399996.0
2005-04-04 06:22:00,0.68608,0.68624,0.68601,0.68607,217499996.0
2005-04-04 06:23:00,0.68597,0.68611,0.68585,0.68608,102899999.0
2005-04-04 06:24:00,0.68573,0.68621,0.68573,0.68616,145999999.0
2005-04-04 06:25:00,0.68614,0.68618,0.68582,0.68603,140500004.0
2005-04-04 06:26:00,0.68614,0.68621,0.68595,0.68607,132299999.0
2005-04-04 06:27:00,0.68603,0.68628,0.68603,0.68623,154900000.0
2005-04-04 06:28:00,0.68591,0.68612,0.68585,0.6861,122300002.0
2005-04-04 06:29:00,0.68622,0.68632,0.68622,0.68629,74100002.0
2005-04-04 06:30:00,0.68593,0.68632,0.68584,0.6862,198200000.0
2005-04-04 06:31:00,0.68623,0.6863,0.68599,0.68611,192900000.0
2005-04-04 06:32:00,0.68575,0.68617,0.68572,0.6861,211000000.0
2005-04-04 06:33:00,0.6862,0.68621,0.68591,0.68591,159999999.0
2005-04-04 06:34:00,0.68608,0.68614,0.68599,0.68609,126100000.0
2005-04-04 06:35:00,0.68605,0.68617,0.68594,0.68613,194599997.0
2005-04-04 06:36:00,0.68612,0.68622,0.68603,0.68622,64299998.0
2005-04-04 06:37:00,0.68615,0.68615,0.68605,0.6861,219100000.0
2005-04-04 06:38:00,0.68583,0.68614,0.68583,0.68597,113599999.0
2005-04-04 06:39:00,0.68632,0.68632,0.68597,0.68597,197900004.0
2005-04-04 06:40:00,0.6862,0.6862,0.68587,0.68593,156600003.0
2005-04-04 06:41:00,0.68608,0.68617,0.68581,0.68588,170599997.0
2005-04-04 06:42:00,0.68563,0.68608,0.68563,0.68587,171500000.0
2005-04-04 06:43:00,0.686,0.68611,0.686,0.68604,115900001.0
2005-04-04 06:44:00,0.68605,0.68612,0.68587,0.68597,118199999.0
2005-04-04 06:45:00,0.68595,0.68598,0.68587,0.6859,152100001.0
2005-04-04 06:46:00,0.68576,0.68606,0.68571,0.68586,96000002.0
2005-04-04 06:47:00,0.68588,0.68614,0.68581,0.68604,139500003.0
2005-04-04 06:48:00,0.6861,0.68617,0.68584,0.68584,138600002.0
2005-04-04 06:49:00,0.6859,0.68598,0.68587,0.68595,211100002.0
2005-04-04 06:50:00,0.68591,0.68599,0.68566,0.68599,196100000.0
2005-04-04 06:51:00,0.686,0.68606,0.68573,0.68585,130800000.0
2005-04-04 06:52:00,0.68582,0.68593,0.6857,0.68591,151699999.0
2005-04-04 06:53:00,0.6858,0.68596,0.68578,0.68584,214200002.0
2005-04-04 06:54:00,0.68546,0.68603,0.68542,0.68596,155099998.0
2005-04-04 06:55:00,0.68603,0.68607,0.68579,0.6858,201000000.0
2005-04-04 06:56:00,0.6853,0.6859,0.6853,0.68567,204500005.0
2005-04-04 06:57:00,0.6859,0.68599,0.6857,0.68583,89399999.0
2005-04-04 06:58:00,0.68585,0.6859,0.68558,0.68568,120200003.0
2005-04-04 06:59:00,0.68578,0.6859,0.68567,0.68568,107900001.0
2005-04-04 07:00:00,0.68592,0.68592,0.68552,0.68561,246099998.0
2005-04-04 07:01:00,0.68575,0.68586,0.68566,0.68577,83599998.0
2005-04-04 07:02:00,0.68572,0.68583,0.68562,0.68569,59200001.0
2005-04-04 07:03:00,0.68555,0.68593,0.68555,0.6859,220800003.0
2005-04-04 07:04:00,0.68578,0.68588,0.68566,0.68574,204200002.0
2005-04-04 07:05:00,0.68572,0.68584,0.68565,0.68566,145600001.0
2005-04-04 07:06:00,0.6857,0.68585,0.68555,0.68555,136299999.0
2005-04-04 07:07:00,0.68569,0.6859,0.6856,0.6859,206599998.0
2005-04-04 07:08:00,0.68551,0.68591,0.68551,0.68588,130499996.0
2005-04-04 07:09:00,0.6858,0.68591,0.68563,0.68577,132400000.0
2005-04-04 07:10:00,0.6856,0.68591,0.6856,0.68591,156599999.0
2005-04-04 07:11:00,0.68576,0.68588,0.68556,0.6856,277999994.0
2005-04-04 07:12:00,0.68566,0.68591,0.68563,0.68583,162999998.0
2005-04-04 07:13:00,0.68561,0.6859,0.68557,0.68573,229699999.0
2005-04-04 07:14:00,0.68563,0.68581,0.68559,0.68573,121700002.0
2005-04-04 07:15:00,0.68568,0.6858,0.6856,0.68565,74100000.0
2005-04-04 07:16:00,0.68563,0.6858,0.68551,0.68555,137600003.0
2005-04-04 07:17:00,0.6857,0.68579,0.68565,0.68577,212500000.0
2005-04-04 07:18:00,0.686,0.68601,0.68551,0.68568,223499999.0
2005-04-04 07:19:00,0.68572,0.68585,0.68562,0.6857,116800002.0
2005-04-04 07:20:00,0.68545,0.68567,0.68538,0.68566,159800000.0
2005-04-04 07:21:00,0.68573,0.68579,0.68567,0.68579,62299999.0
2005-04-04 07:22:00,0.68543,0.68583,0.68541,0.6858,153100000.0
2005-04-04 07:23:00,0.68577,0.68578,0.68544,0.68556,192499996.0
2005-04-04 07:24:00,0.68522,0.68585,0.68522,0.68576,199999994.0
2005-04-04 07:25:00,0.6859,0.68592,0.68565,0.68565,95500002.0
2005-04-04 07:26:00,0.68553,0.68577,0.68551,0.68566,256999998.0
2005-04-04 07:27:00,0.68563,0.68568,0.68557,0.68563,206500004.0
2005-04-04 07:28:00,0.68546,0.6857,0.68539,0.68555,166099999.0
2005-04-04 07:29:00,0.68573,0.68581,0.68573,0.6858,97099999.0
2005-04-04 07:30:00,0.68569,0.68593,0.6856,0.6858,130699999.0
2005-04-04 07:31:00,0.68577,0.68584,0.68564,0.68564,197699998.0
2005-04-04 07:32:00,0.68533,0.68559,0.68529,0.68555,107700001.0
2005-04-04 07:33:00,0.68573,0.68574,0.68546,0.68561,116100002.0
2005-04-04 07:34:00,0.68557,0.68589,0.68557,0.68576,164899997.0
2005-04-04 07:35:00,0.68568,0.68568,0.68541,0.68544,178499999.0
2005-04-04 07:36:00,0.68568,0.68578,0.68564,0.68574,225699996.0
2005-04-04 07:37:00,0.68576,0.68581,0.68559,0.68569,87100000.0
2005-04-04 07:38:00,0.68546,0.68588,0.68544,0.68588,125600002.0
2005-04-04 07:39:00,0.68587,0.68587,0.68562,0.68574,286899998.0
2005-04-04 07:40:00,0.6855,0.6858,0.6855,0.68573,163300000.0
2005-04-04 07:41:00,0.68546,0.68595,0.68542,0.6859,228200000.0
2005-04-04 07:42:00,0.68566,0.68584,0.68557,0.68566,151600000.0
2005-04-04 07:43:00,0.68585,0.6859,0.68564,0.68572,198600005.0
2005-04-04 07:44:00,0.68566,0.68595,0.68557,0.68579,125300002.0
2005-04-04 07:45:00,0.68568,0.68594,0.68566,0.68577,171200003.0
2005-04-04 07:46:00,0.68542,0.68576,0.68539,0.68571,202000001.0
2005-04-04 07:47:00,0.68571,0.68577,0.68546,0.68547,125500001.0
2005-04-04 07:48:00,0.68552,0.68584,0.68552,0.68576,120400000.0
2005-04-04 07:49:00,0.68563,0.68566,0.68552,0.68558,126000001.0
2005-04-04 07:50:00,0.68556,0.68574,0.68545,0.68574,185999997.0
2005-04-04 07:51:00,0.68576,0.6859,0.68569,0.68579,117399998.0
2005-04-04 07:52:00,0.68575,0.6858,0.68561,0.68561,127400000.0
2005-04-04 07:53:00,0.68568,0.68591,0.68563,0.68583,154100003.0
2005-04-04 07:54:00,0.68551,0.6859,0.68551,0.68566,282999999.0
2005-04-04 07:55:00,0.68593,0.68597,0.68559,0.68588,125900000.0
2005-04-04 07:56:00,0.68572,0.68588,0.68558,0.68572,168500000.0
2005-04-04 07:57:00,0.68579,0.68589,0.68561,0.68574,191000002.0
2005-04-04 07:58:00,0.68546,0.68599,0.6854,0.68586,169900002.0
2005-04-04 07:59:00,0.68601,0.68616,0.68569,0.68574,231700001.0
2005-04-04 08:00:00,0.6855,0.68607,0.6855,0.68597,217599997.0
2005-04-04 08:01:00,0.68588,0.68601,0.68571,0.68599,188400000.0
2005-04-04 08:02:00,0.68612,0.68617,0.68565,0.686,185900003.0
2005-04-04 08:03:00,0.6861,0.68616,0.68569,0.68587,226200002.0
2005-04-04 08:04:00,0.68571,0.68613,0.68567,0.68608,186299997.0
2005-04-04 08:05:00,0.68586,0.68597,0.6856,0.68574,268100002.0
2005-04-04 08:06:00,0.68565,0.68604,0.68565,0.68598,198000000.0
2005-04-04 08:07:00,0.6861,0.6861,0.68565,0.68565,146499999.0
2005-04-04 08:08:00,0.6857,0.68585,0.6856,0.6856,271700000.0
2005-04-04 08:09:00,0.68563,0.68591,0.68552,0.68576,231999996.0
2005-04-04 08:10:00,0.68586,0.68593,0.68566,0.68591,164899998.0
2005-04-04 08:11:00,0.68577,0.68593,0.68569,0.6858,120300000.0
2005-04-04 08:12:00,0.68574,0.6859,0.68563,0.68582,54800000.0
2005-04-04 08:13:00,0.68578,0.68596,0.68566,0.68596,191500002.0
2005-04-04 08:14:00,0.68566,0.68602,0.68566,0.68599,79100002.0
2005-04-04 08:15:00,0.68582,0.68595,0.68575,0.68576,248399999.0
2005-04-04 08:16:00,0.68569,0.68591,0.68562,0.68591,163700001.0
2005-04-04 08:17:00,0.68591,0.68594,0.68556,0.68568,192200000.0
2005-04-04 08:18:00,0.68559,0.68581,0.68538,0.68573,137199999.0
2005-04-04 08:19:00,0.68562,0.68572,0.68547,0.68563,206800003.0
2005-04-04 08:20:00,0.68551,0.68596,0.68549,0.68583,192400002.0
2005-04-04 08:21:00,0.6856,0.686,0.68559,0.68576,78900002.0
2005-04-04 08:22:00,0.68557,0.68578,0.68551,0.68578,162900003.0
2005-04-04 08:23:00,0.68568,0.68593,0.68555,0.68593,137300001.0
2005-04-04 08:24:00,0.6857,0.68592,0.68564,0.68581,289100003.0
2005-04-04 08:25:00,0.68588,0.68596,0.68567,0.68572,195100000.0
2005-04-04 08:26:00,0.68573,0.68602,0.68563,0.68591,185900003.0
2005-04-04 08:27:00,0.68575,0.68583,0.68556,0.68561,86200002.0
2005-04-04 08:28:00,0.68561,0.68597,0.6855,0.68595,248999997.0
2005-04-04 08:29:00,0.68575,0.68588,0.68565,0.68572,121100000.0
2005-04-04 08:30:00,0.68572,0.68583,0.68557,0.68564,56199999.0
2005-04-04 08:31:00,0.68568,0.68594,0.68561,0.68588,166200003.0
2005-04-04 08:32:00,0.68541,0.68612,0.68541,0.68585,149900002.0
2005-04-04 08:33:00,0.68581,0.68601,0.68573,0.68598,112200001.0
2005-04-04 08:34:00,0.68565,0.68582,0.68559,0.68566,142199997.0
2005-04-04 08:35:00,0.68563,0.6859,0.68551,0.68588,146099998.0
2005-04-04 08:36:00,0.68572,0.68594,0.68559,0.68589,247999993.0
2005-04-04 08:37:00,0.68592,0.68599,0.6855,0.68585,301000000.0
2005-04-04 08:38:00,0.68566,0.68607,0.68562,0.68593,235599997.0
2005-04-04 08:39:00,0.6861,0.68619,0.68594,0.68599,189900004.0
2005-04-04 08:40:00,0.68583,0.68615,0.68579,0.68607,275700000.0
2005-04-04 08:41:00,0.68598,0.68611,0.6859,0.68597,180600000.0
2005-04-04 08:42:00,0.68585,0.6862,0.68581,0.68617,174900003.0
2005-04-04 08:43:00,0.686,0.6864,0.68597,0.68628,175100002.0
2005-04-04 08:44:00,0.68592,0.68635,0.68591,0.68633,119099998.0
2005-04-04 08:45:00,0.6864,0.68647,0.68621,0.68632,180800002.0
2005-04-04 08:46:00,0.6862,0.68642,0.68614,0.68621,324199996.0
2005-04-04 08:47:00,0.68635,0.68645,0.68619,0.68623,137599998.0
2005-04-04 08:48:00,0.68627,0.68644,0.68615,0.6864,160900001.0
2005-04-04 08:49:00,0.68624,0.6863,0.68604,0.6863,102799999.0
2005-04-04 08:50:00,0.68608,0.68639,0.68608,0.68639,108100000.0
2005-04-04 08:51:00,0.68632,0.68636,0.6861,0.68628,183899995.0
2005-04-04 08:52:00,0.68629,0.68641,0.6862,0.6863,138800000.0
2005-04-04 08:53:00,0.68622,0.68639,0.68616,0.6862,176899999.0
2005-04-04 08:54:00,0.686,0.68615,0.6859,0.68593,168400002.0
2005-04-04 08:55:00,0.6862,0.68621,0.68581,0.68586,38700000.0
2005-04-04 08:56:00,0.68563,0.6861,0.68563,0.68599,188300003.0
2005-04-04 08:57:00,0.68591,0.6861,0.6858,0.68606,131600000.0
2005-04-04 08:58:00,0.68598,0.68611,0.68593,0.68602,116500002.0
2005-04-04 08:59:00,0.68595,0.68618,0.68588,0.68608,138100001.0
2005-04-04 09:00:00,0.68617,0.68627,0.68593,0.68621,147300000.0
2005-04-04 09:01:00,0.68619,0.6863,0.68595,0.68595,256599996.0
2005-04-04 09:02:00,0.68617,0.68628,0.68605,0.68615,162599998.0
2005-04-04 09:03:00,0.68617,0.68621,0.68603,0.68616,135700001.0
2005-04-04 09:04:00,0.68575,0.68617,0.68575,0.68611,200799997.0
2005-04-04 09:05:00,0.68602,0.68625,0.68591,0.68625,210999994.0
2005-04-04 09:06:00,0.68616,0.68639,0.68605,0.68629,202800003.0
2005-04-04 09:07:00,0.6861,0.68626,0.68599,0.68611,188900000.0
2005-04-04 09:08:00,0.68575,0.68623,0.68566,0.68623,213700002.0
2005-04-04 09:09:00,0.68624,0.6863,0.68591,0.68609,156199999.0
2005-04-04 09:10:00,0.68593,0.68633,0.6859,0.68611,183799999.0
2005-04-04 09:11:00,0.68604,0.68635,0.68604,0.6862,201000003.0
2005-04-04 09:12:00,0.68616,0.68623,0.68605,0.68618,71999999.0
2005-04-04 09:13:00,0.686,0.68632,0.68595,0.68615,194500000.0
2005-04-04 09:14:00,0.68615,0.6863,0.68609,0.68614,203000001.0
2005-04-04 09:15:00,0.6861,0.68635,0.68603,0.68635,198499999.0
2005-04-04 09:16:00,0.68593,0.68616,0.68592,0.68616,135199996.0
2005-04-04 09:17:00,0.68613,0.68632,0.68611,0.68627,113100000.0
2005-04-04 09:18:00,0.68605,0.68626,0.68598,0.68619,171400000.0
2005-04-04 09:19:00,0.68625,0.68636,0.6862,0.6862,240200003.0
2005-04-04 09:20:00,0.68585,0.68626,0.68582,0.68626,79500001.0
2005-04-04 09:21:00,0.68624,0.68632,0.68609,0.68624,158700000.0
2005-04-04 09:22:00,0.6862,0.68638,0.68617,0.68635,163999996.0
2005-04-04 09:23:00,0.68632,0.6864,0.68625,0.68639,177499997.0
2005-04-04 09:24:00,0.68632,0.68642,0.68625,0.68631,132800000.0
2005-04-04 09:25:00,0.68642,0.68644,0.68627,0.68644,148799999.0
2005-04-04 09:26:00,0.68637,0.68648,0.68618,0.68634,103100000.0
2005-04-04 09:27:00,0.68641,0.68645,0.68626,0.68637,159600000.0
2005-04-04 09:28:00,0.6861,0.68643,0.68606,0.68637,196299999.0
2005-04-04 09:29:00,0.68632,0.68643,0.68619,0.68634,157799999.0
2005-04-04 09:30:00,0.6864,0.68655,0.68632,0.68649,212999997.0
2005-04-04 09:31:00,0.68637,0.68644,0.68628,0.68641,146700000.0
2005-04-04 09:32:00,0.68625,0.6864,0.68619,0.68638,100100001.0
2005-04-04 09:33:00,0.68638,0.68647,0.68624,0.68639,174000003.0
2005-04-04 09:34:00,0.68622,0.68636,0.68614,0.6862,132800002.0
2005-04-04 09:35:00,0.68625,0.68646,0.68622,0.68646,222499996.0
2005-04-04 09:36:00,0.68625,0.68645,0.68621,0.68639,182800002.0
2005-04-04 09:37:00,0.68645,0.68649,0.68626,0.68635,207400003.0
2005-04-04 09:38:00,0.68657,0.68664,0.68636,0.68644,145600002.0
2005-04-04 09:39:00,0.68643,0.68659,0.68635,0.68651,176400000.0
2005-04-04 09:40:00,0.68646,0.68649,0.68628,0.68641,167200003.0
2005-04-04 09:41:00,0.68641,0.68657,0.68636,0.68649,74500001.0
2005-04-04 09:42:00,0.6864,0.68651,0.68625,0.68637,187699998.0
2005-04-04 09:43:00,0.68635,0.68643,0.68619,0.68643,137300002.0
2005-04-04 09:44:00,0.68648,0.68656,0.68615,0.68643,160700001.0
2005-04-04 09:45:00,0.68638,0.68643,0.68621,0.68635,214700001.0
2005-04-04 09:46:00,0.68627,0.68645,0.68621,0.68636,138699999.0
2005-04-04 09:47:00,0.6863,0.68648,0.68628,0.68648,125099999.0
2005-04-04 09:48:00,0.6861,0.68644,0.6861,0.68628,177500001.0
2005-04-04 09:49:00,0.68624,0.68645,0.68609,0.68638,173800004.0
2005-04-04 09:50:00,0.68649,0.68649,0.68608,0.68631,194600002.0
2005-04-04 09:51:00,0.68648,0.6865,0.68631,0.68637,216699999.0
2005-04-04 09:52:00,0.68638,0.68648,0.68632,0.68637,155400004.0
2005-04-04 09:53:00,0.68648,0.68648,0.68616,0.68626,143400001.0
2005-04-04 09:54:00,0.6862,0.6864,0.68605,0.6864,135600001.0
2005-04-04 09:55:00,0.6864,0.68653,0.68632,0.68648,146900002.0
2005-04-04 09:56:00,0.68633,0.68694,0.68633,0.68681,84400002.0
2005-04-04 09:57:00,0.68683,0.68685,0.68674,0.68678,141399998.0
2005-04-04 09:58:00,0.68678,0.68713,0.68672,0.6871,69599999.0
2005-04-04 09:59:00,0.68705,0.6871,0.68695,0.68704,150999996.0
2005-04-04 10:00:00,0.68709,0.68723,0.687,0.68706,162000001.0
2005-04-04 10:01:00,0.68705,0.68719,0.68698,0.68708,257000001.0
2005-04-04 10:02:00,0.68682,0.68722,0.68682,0.68709,175099999.0
2005-04-04 10:03:00,0.6871,0.68714,0.68697,0.68707,126399998.0
2005-04-04 10:04:00,0.68716,0.68719,0.68695,0.68705,112800001.0
2005-04-04 10:05:00,0.68698,0.68711,0.68688,0.68702,185600001.0
2005-04-04 10:06:00,0.68695,0.68709,0.68682,0.68709,202299994.0
2005-04-04 10:07:00,0.68702,0.68718,0.687,0.68712,130600001.0
2005-04-04 10:08:00,0.68708,0.6872,0.68693,0.68718,154700001.0
2005-04-04 10:09:00,0.68715,0.68728,0.68709,0.68721,120100000.0
2005-04-04 10:10:00,0.68705,0.68735,0.68701,0.6873,325600005.0
2005-04-04 10:11:00,0.68719,0.68729,0.68699,0.68709,250600003.0
2005-04-04 10:12:00,0.68722,0.68735,0.68716,0.68716,218800000.0
2005-04-04 10:13:00,0.68714,0.68733,0.68703,0.6873,177900003.0
2005-04-04 10:14:00,0.68714,0.68734,0.68712,0.68728,161100000.0
2005-04-04 10:15:00,0.68727,0.68737,0.68716,0.68726,299699996.0
2005-04-04 10:16:00,0.68722,0.68729,0.68708,0.68718,193100001.0
2005-04-04 10:17:00,0.687,0.68725,0.68692,0.68715,171500002.0
2005-04-04 10:18:00,0.68714,0.68732,0.687,0.68721,98800000.0
2005-04-04 10:19:00,0.68732,0.68733,0.68718,0.68731,138700000.0
2005-04-04 10:20:00,0.6872,0.68736,0.68709,0.68733,91800000.0
2005-04-04 10:21:00,0.68732,0.68736,0.68707,0.68732,225300001.0
2005-04-04 10:22:00,0.68725,0.6874,0.68713,0.68738,123199997.0
2005-04-04 10:23:00,0.68727,0.68737,0.68713,0.68722,231000003.0
2005-04-04 10:24:00,0.68722,0.68725,0.68705,0.68713,212600001.0
2005-04-04 10:25:00,0.68708,0.68732,0.687,0.68724,146000002.0
2005-04-04 10:26:00,0.68707,0.68725,0.687,0.68717,43200000.0
2005-04-04 10:27:00,0.68703,0.6872,0.68698,0.68711,156300004.0
2005-04-04 10:28:00,0.6872,0.6873,0.68694,0.68714,311099999.0
2005-04-04 10:29:00,0.6872,0.68725,0.68706,0.68714,275500000.0
2005-04-04 10:30:00,0.68709,0.68717,0.68705,0.68709,153899999.0
2005-04-04 10:31:00,0.68714,0.68727,0.68704,0.68711,215399999.0
2005-04-04 10:32:00,0.68705,0.6872,0.68693,0.68717,108599998.0
2005-04-04 10:33:00,0.68712,0.6872,0.68702,0.68719,97899998.0
2005-04-04 10:34:00,0.68732,0.68734,0.68709,0.68719,87200001.0
2005-04-04 10:35:00,0.68725,0.68739,0.68718,0.68734,127900003.0
2005-04-04 10:36:00,0.68697,0.68741,0.68697,0.68732,239200001.0
2005-04-04 10:37:00,0.68732,0.6875,0.68727,0.68749,195700003.0
2005-04-04 10:38:00,0.68739,0.6876,0.6873,0.68759,97400001.0
2005-04-04 10:39:00,0.6875,0.68756,0.68734,0.68754,245899997.0
2005-04-04 10:40:00,0.68758,0.68764,0.68734,0.68735,304499998.0
2005-04-04 10:41:00,0.68732,0.68762,0.68732,0.68758,159999998.0
2005-04-04 10:42:00,0.68732,0.68754,0.6873,0.6875,272999995.0
2005-04-04 10:43:00,0.68744,0.68752,0.68717,0.68725,151299998.0
2005-04-04 10:44:00,0.68726,0.68734,0.68699,0.68717,138599998.0
2005-04-04 10:45:00,0.68714,0.68747,0.68714,0.68743,159500002.0
2005-04-04 10:46:00,0.68737,0.68748,0.68735,0.68745,207599998.0
2005-04-04 10:47:00,0.68742,0.68747,0.68726,0.6874,91700001.0
2005-04-04 10:48:00,0.68738,0.68748,0.68723,0.68732,171900003.0
2005-04-04 10:49:00,0.68738,0.68755,0.6873,0.68745,116700000.0
2005-04-04 10:50:00,0.68725,0.68756,0.68724,0.68746,211900001.0
2005-04-04 10:51:00,0.68741,0.68752,0.6874,0.68741,213899999.0
2005-04-04 10:52:00,0.68744,0.68752,0.68729,0.68744,138399996.0
2005-04-04 10:53:00,0.6875,0.68755,0.68728,0.68746,90999999.0
2005-04-04 10:54:00,0.68727,0.68746,0.68716,0.68738,82200001.0
2005-04-04 10:55:00,0.6872,0.68744,0.68718,0.68744,180399999.0
2005-04-04 10:56:00,0.68736,0.68752,0.6872,0.68748,99200001.0
2005-04-04 10:57:00,0.68727,0.68747,0.68725,0.68727,212300000.0
2005-04-04 10:58:00,0.68739,0.68744,0.6872,0.68724,161799997.0
2005-04-04 10:59:00,0.68747,0.68749,0.68712,0.68721,179299998.0
2005-04-04 11:00:00,0.68712,0.6874,0.68705,0.6874,183700001.0
2005-04-04 11:01:00,0.68737,0.68746,0.68715,0.68721,231399994.0
2005-04-04 11:02:00,0.68729,0.68745,0.6872,0.68731,188199999.0
2005-04-04 11:03:00,0.68705,0.68724,0.68697,0.68705,90000003.0
2005-04-04 11:04:00,0.68674,0.68724,0.68674,0.68713,109500001.0
2005-04-04 11:05:00,0.68729,0.68731,0.68686,0.6871,206299995.0
2005-04-04 11:06:00,0.68712,0.68715,0.68683,0.68699,133900001.0
2005-04-04 11:07:00,0.68695,0.68713,0.68687,0.68699,190500000.0
2005-04-04 11:08:00,0.68668,0.68718,0.6866,0.68702,112899998.0
2005-04-04 11:09:00,0.68696,0.68723,0.68692,0.68707,180400000.0
2005-04-04 11:10:00,0.68673,0.68712,0.68669,0.68703,144700002.0
2005-04-04 11:11:00,0.68698,0.68716,0.68698,0.68707,76600000.0
2005-04-04 11:12:00,0.68697,0.6871,0.6869,0.68701,152700001.0
2005-04-04 11:13:00,0.68702,0.68712,0.68678,0.68696,167299999.0
2005-04-04 11:14:00,0.68708,0.68712,0.68687,0.68704,97499999.0
2005-04-04 11:15:00,0.68688,0.68708,0.68688,0.68692,123399998.0
2005-04-04 11:16:00,0.6867,0.68683,0.68651,0.68674,152900002.0
2005-04-04 11:17:00,0.68676,0.68685,0.68659,0.68685,263300000.0
2005-04-04 11:18:00,0.68661,0.68682,0.68649,0.68672,206200003.0
2005-04-04 11:19:00,0.68677,0.68689,0.68645,0.68689,240399999.0
2005-04-04 11:20:00,0.68645,0.687,0.68642,0.68693,220400000.0
2005-04-04 11:21:00,0.68675,0.68698,0.68669,0.68685,129300000.0
2005-04-04 11:22:00,0.6868,0.68691,0.6867,0.6868,131600000.0
2005-04-04 11:23:00,0.68683,0.68695,0.68676,0.68686,173300002.0
2005-04-04 11:24:00,0.68681,0.68691,0.68669,0.68687,204300003.0
2005-04-04 11:25:00,0.68671,0.68681,0.68664,0.68676,242399994.0
2005-04-04 11:26:00,0.68663,0.68674,0.68657,0.68671,126799998.0
2005-04-04 11:27:00,0.68672,0.68688,0.68672,0.68683,224499997.0
2005-04-04 11:28:00,0.68682,0.68688,0.68674,0.68674,270900000.0
2005-04-04 11:29:00,0.68692,0.68695,0.68679,0.68691,157100000.0
2005-04-04 11:30:00,0.68675,0.68691,0.68668,0.68681,188700002.0
2005-04-04 11:31:00,0.68677,0.68682,0.68658,0.68659,123699999.0
2005-04-04 11:32:00,0.68665,0.68674,0.68652,0.68663,240000001.0
2005-04-04 11:33:00,0.68655,0.68669,0.68642,0.68651,90900002.0
2005-04-04 11:34:00,0.68643,0.68668,0.68641,0.68657,103100002.0
2005-04-04 11:35:00,0.68651,0.68668,0.68638,0.68638,144500003.0
2005-04-04 11:36:00,0.68632,0.68646,0.68616,0.68629,167700001.0
2005-04-04 11:37:00,0.68639,0.68648,0.68617,0.68633,208099999.0
2005-04-04 11:38:00,0.6863,0.68637,0.68626,0.68637,89899998.0
2005-04-04 11:39:00,0.68638,0.68656,0.6863,0.6865,145700001.0
2005-04-04 11:40:00,0.6864,0.68649,0.68631,0.68645,165300000.0
2005-04-04 11:41:00,0.68653,0.68653,0.68631,0.68644,115400001.0
2005-04-04 11:42:00,0.68648,0.68657,0.68634,0.68652,164500003.0
2005-04-04 11:43:00,0.6865,0.68662,0.68643,0.68657,129000001.0
2005-04-04 11:44:00,0.68648,0.68662,0.68648,0.68661,195700003.0
2005-04-04 11:45:00,0.68658,0.6866,0.68644,0.68647,311900001.0
2005-04-04 11:46:00,0.68642,0.68659,0.68642,0.68656,178399996.0
2005-04-04 11:47:00,0.68671,0.68673,0.68646,0.68661,171199995.0
2005-04-04 11:48:00,0.6866,0.68668,0.68655,0.68666,281899996.0
2005-04-04 11:49:00,0.68649,0.68665,0.68644,0.68664,119800001.0
2005-04-04 11:50:00,0.68653,0.68672,0.6865,0.68672,251600001.0
2005-04-04 11:51:00,0.68663,0.68683,0.68656,0.68657,232100005.0
2005-04-04 11:52:00,0.68673,0.68678,0.68656,0.68668,191600003.0
2005-04-04 11:53:00,0.68669,0.68673,0.68654,0.68661,169899998.0
2005-04-04 11:54:00,0.68673,0.68675,0.68648,0.6866,210899999.0
2005-04-04 11:55:00,0.68663,0.68679,0.68656,0.68663,234200000.0
2005-04-04 11:56:00,0.6867,0.6868,0.6865,0.68667,95199999.0
2005-04-04 11:57:00,0.68677,0.68684,0.6866,0.68684,158500000.0
2005-04-04 11:58:00,0.68663,0.68683,0.68658,0.6867,64200001.0
2005-04-04 11:59:00,0.68663,0.68676,0.68655,0.68665,198399997.0
2005-04-04 12:00:00,0.68658,0.68682,0.68656,0.68671,238300002.0
2005-04-04 12:01:00,0.68674,0.68681,0.68662,0.68667,141899998.0
2005-04-04 12:02:00,0.68649,0.6868,0.68639,0.6868,190000000.0
2005-04-04 12:03:00,0.68662,0.68686,0.6866,0.6867,182300000.0
2005-04-04 12:04:00,0.68658,0.68671,0.68644,0.68671,168699999.0
2005-04-04 12:05:00,0.68675,0.68681,0.68664,0.68666,156299998.0
2005-04-04 12:06:00,0.68681,0.6869,0.68667,0.68686,144199998.0
2005-04-04 12:07:00,0.68668,0.68679,0.68659,0.68677,266499997.0
2005-04-04 12:08:00,0.68678,0.68689,0.68668,0.68684,153299999.0
2005-04-04 12:09:00,0.68695,0.68695,0.68674,0.68692,180300003.0
2005-04-04 12:10:00,0.68697,0.68697,0.68678,0.68688,83700000.0
2005-04-04 12:11:00,0.68688,0.68701,0.68681,0.68701,102000001.0
2005-04-04 12:12:00,0.68688,0.68703,0.68674,0.68698,170100000.0
2005-04-04 12:13:00,0.68695,0.68701,0.68688,0.68691,104600000.0
2005-04-04 12:14:00,0.68688,0.68706,0.68688,0.68701,114800003.0
2005-04-04 12:15:00,0.68699,0.68702,0.68684,0.68696,188199999.0
2005-04-04 12:16:00,0.68703,0.68705,0.68689,0.68705,161800004.0
2005-04-04 12:17:00,0.68703,0.68717,0.68689,0.6871,156400001.0
2005-04-04 12:18:00,0.68702,0.68721,0.68693,0.68714,158400001.0
2005-04-04 12:19:00,0.68722,0.68722,0.68705,0.68716,195400003.0
2005-04-04 12:20:00,0.68688,0.68719,0.68686,0.68706,258600000.0
2005-04-04 12:21:00,0.687,0.68717,0.68696,0.68705,176900000.0
2005-04-04 12:22:00,0.68698,0.68715,0.6869,0.68714,145200003.0
2005-04-04 12:23:00,0.68702,0.68711,0.68687,0.68702,135799997.0
2005-04-04 12:24:00,0.68695,0.68716,0.6869,0.6871,99100001.0
2005-04-04 12:25:00,0.68719,0.68719,0.68696,0.68703,150799995.0
2005-04-04 12:26:00,0.68677,0.6871,0.68677,0.68708,76599999.0
2005-04-04 12:27:00,0.687,0.68708,0.68693,0.68701,213499998.0
2005-04-04 12:28:00,0.68693,0.68715,0.68693,0.68705,178400002.0
2005-04-04 12:29:00,0.687,0.68715,0.68698,0.6871,155799998.0
2005-04-04 12:30:00,0.68694,0.6871,0.68686,0.68708,147400001.0
2005-04-04 12:31:00,0.68704,0.68719,0.68692,0.68715,145499999.0
2005-04-04 12:32:00,0.68687,0.68717,0.68687,0.68712,131999999.0
2005-04-04 12:33:00,0.687,0.68717,0.68697,0.68705,257500004.0
2005-04-04 12:34:00,0.68703,0.68718,0.68695,0.68708,177999999.0
2005-04-04 12:35:00,0.68687,0.68713,0.68683,0.68713,269900000.0
2005-04-04 12:36:00,0.68703,0.68704,0.68693,0.68702,194899998.0
2005-04-04 12:37:00,0.6872,0.68721,0.68699,0.6871,142400002.0
2005-04-04 12:38:00,0.68686,0.68709,0.68683,0.68701,88800001.0
2005-04-04 12:39:00,0.68712,0.68712,0.68697,0.68697,118999999.0
2005-04-04 12:40:00,0.68707,0.68709,0.68677,0.68689,148599998.0
2005-04-04 12:41:00,0.68703,0.68704,0.68687,0.68697,125700000.0
2005-04-04 12:42:00,0.68676,0.68698,0.6867,0.6869,144800001.0
2005-04-04 12:43:00,0.6869,0.68693,0.68677,0.68692,102200000.0
2005-04-04 12:44:00,0.68684,0.68712,0.68677,0.68707,130699999.0
2005-04-04 12:45:00,0.68712,0.68719,0.68696,0.68719,198200000.0
2005-04-04 12:46:00,0.68709,0.68717,0.68701,0.68707,155599998.0
2005-04-04 12:47:00,0.68719,0.68725,0.68708,0.68721,174099998.0
2005-04-04 12:48:00,0.687,0.68735,0.68699,0.68727,130000001.0
2005-04-04 12:49:00,0.68726,0.68732,0.68709,0.6871,171999999.0
2005-04-04 12:50:00,0.68705,0.68716,0.68701,0.68712,314700000.0
2005-04-04 12:51:00,0.68727,0.68734,0.68697,0.68715,157600002.0
2005-04-04 12:52:00,0.68705,0.68726,0.68705,0.68714,148699998.0
2005-04-04 12:53:00,0.68715,0.68719,0.687,0.68707,206300002.0
2005-04-04 12:54:00,0.68693,0.68719,0.68693,0.68709,204800001.0
2005-04-04 12:55:00,0.68702,0.68717,0.68697,0.68702,99500001.0
2005-04-04 12:56:00,0.68692,0.68705,0.68675,0.68705,318900007.0
2005-04-04 12:57:00,0.68693,0.68705,0.6868,0.68692,234799997.0
2005-04-04 12:58:00,0.68689,0.68697,0.68686,0.68689,105500001.0
2005-04-04 12:59:00,0.68691,0.68707,0.68691,0.68695,311199999.0
2005-04-04 13:00:00,0.68702,0.6871,0.68701,0.68708,177399999.0
2005-04-04 13:01:00,0.68712,0.68719,0.68701,0.68715,98399999.0
2005-04-04 13:02:00,0.68705,0.68716,0.68705,0.68708,163700002.0
2005-04-04 13:03:00,0.68707,0.6872,0.68707,0.68719,118500002.0
2005-04-04 13:04:00,0.68693,0.68718,0.68693,0.68717,158800002.0
2005-04-04 13:05:00,0.68707,0.68719,0.68699,0.68717,263800002.0
2005-04-04 13:06:00,0.68705,0.68711,0.68687,0.68694,210899999.0
2005-04-04 13:07:00,0.68712,0.68718,0.68698,0.68709,180899998.0
2005-04-04 13:08:00,0.6872,0.68728,0.68703,0.68728,139200001.0
2005-04-04 13:09:00,0.68717,0.68725,0.68689,0.68694,117800000.0
2005-04-04 13:10:00,0.68696,0.68714,0.68688,0.68695,104800000.0
2005-04-04 13:11:00,0.68698,0.68724,0.68698,0.68707,165000001.0
2005-04-04 13:12:00,0.6872,0.68738,0.68715,0.68736,194500002.0
2005-04-04 13:13:00,0.6873,0.68732,0.68714,0.68722,260199995.0
2005-04-04 13:14:00,0.6873,0.68739,0.68712,0.68721,177199998.0
2005-04-04 13:15:00,0.68707,0.68737,0.68707,0.68729,72500000.0
2005-04-04 13:16:00,0.68693,0.6873,0.68692,0.68719,220999999.0
2005-04-04 13:17:00,0.68709,0.68719,0.687,0.68709,279700004.0
2005-04-04 13:18:00,0.68697,0.68732,0.68695,0.68728,174599997.0
2005-04-04 13:19:00,0.68722,0.68738,0.68718,0.68722,256800002.0
2005-04-04 13:20:00,0.6873,0.68734,0.6871,0.68729,169700003.0
2005-04-04 13:21:00,0.68734,0.68739,0.68713,0.68716,68000000.0
2005-04-04 13:22:00,0.68712,0.68729,0.68709,0.68721,157400002.0
2005-04-04 13:23:00,0.68712,0.68726,0.68702,0.68715,175500000.0
2005-04-04 13:24:00,0.68713,0.68722,0.68706,0.68718,280799998.0
2005-04-04 13:25:00,0.68711,0.68718,0.68702,0.68709,143500000.0
2005-04-04 13:26:00,0.6871,0.6871,0.68692,0.68699,166899995.0
2005-04-04 13:27:00,0.687,0.68724,0.687,0.6871,149999998.0
2005-04-04 13:28:00,0.68703,0.68719,0.68701,0.68713,154399997.0
2005-04-04 13:29:00,0.68712,0.68716,0.68706,0.68714,64800000.0
2005-04-04 13:30:00,0.68707,0.68711,0.68693,0.68707,134800002.0
2005-04-04 13:31:00,0.68707,0.68712,0.6869,0.68693,218600005.0
2005-04-04 13:32:00,0.68695,0.68703,0.68684,0.68697,159900003.0
2005-04-04 13:33:00,0.68692,0.68705,0.6869,0.687,244300001.0
2005-04-04 13:34:00,0.68676,0.68694,0.68671,0.68688,47600000.0
2005-04-04 13:35:00,0.68693,0.687,0.68684,0.68696,246599999.0
2005-04-04 13:36:00,0.68681,0.68697,0.68681,0.6869,222700003.0
2005-04-04 13:37:00,0.68673,0.68692,0.68666,0.68679,215599995.0
2005-04-04 13:38:00,0.68653,0.68687,0.6865,0.68685,124099999.0
2005-04-04 13:39:00,0.68672,0.68696,0.68672,0.68684,232200000.0
2005-04-04 13:40:00,0.6868,0.68701,0.68664,0.68701,229900001.0
2005-04-04 13:41:00,0.6868,0.68698,0.68677,0.68677,238500000.0
2005-04-04 13:42:00,0.68672,0.68687,0.68662,0.68669,154600004.0
2005-04-04 13:43:00,0.68676,0.68698,0.68669,0.68688,143800001.0
2005-04-04 13:44:00,0.68678,0.68699,0.68678,0.68681,171599999.0
2005-04-04 13:45:00,0.68673,0.68697,0.68673,0.68679,93699999.0
2005-04-04 13:46:00,0.68671,0.68695,0.68669,0.68695,236399997.0
2005-04-04 13:47:00,0.68681,0.68698,0.68672,0.68698,215300001.0
2005-04-04 13:48:00,0.68673,0.68687,0.68669,0.68683,173399996.0
2005-04-04 13:49:00,0.68676,0.68693,0.68666,0.68692,155000005.0
2005-04-04 13:50:00,0.68673,0.68686,0.68659,0.68684,280799999.0
2005-04-04 13:51:00,0.6868,0.6869,0.68675,0.68688,213800004.0
2005-04-04 13:52:00,0.68662,0.6869,0.68661,0.68685,225099998.0
2005-04-04 13:53:00,0.68685,0.68687,0.68673,0.68684,195400005.0
2005-04-04 13:54:00,0.68682,0.68689,0.68673,0.6868,100499999.0
2005-04-04 13:55:00,0.68685,0.68685,0.68667,0.68672,238800004.0
2005-04-04 13:56:00,0.68673,0.68675,0.68661,0.68667,141000003.0
2005-04-04 13:57:00,0.68656,0.68673,0.6865,0.68665,163299997.0
2005-04-04 13:58:00,0.68663,0.68674,0.68656,0.68664,77300000.0
2005-04-04 13:59:00,0.68668,0.68675,0.68634,0.68664,208999999.0
2005-04-04 14:00:00,0.68637,0.68661,0.68637,0.6866,250100004.0
2005-04-04 14:01:00,0.68651,0.68654,0.68639,0.68648,115500000.0
2005-04-04 14:02:00,0.68648,0.68654,0.68633,0.68633,201500001.0
2005-04-04 14:03:00,0.68644,0.68653,0.68636,0.68647,245000000.0
2005-04-04 14:04:00,0.68632,0.68654,0.68627,0.68651,232799995.0
2005-04-04 14:05:00,0.6863,0.68657,0.6863,0.68653,157699998.0
2005-04-04 14:06:00,0.68651,0.68658,0.68641,0.68656,97899998.0
2005-04-04 14:07:00,0.68657,0.68662,0.6864,0.68643,184299993.0
2005-04-04 14:08:00,0.68635,0.68658,0.68633,0.68658,212300000.0
2005-04-04 14:09:00,0.68658,0.68662,0.68647,0.68654,204800002.0
2005-04-04 14:10:00,0.68658,0.68667,0.68651,0.68663,216599995.0
2005-04-04 14:11:00,0.68659,0.6868,0.68653,0.68679,186599995.0
2005-04-04 14:12:00,0.68655,0.68676,0.68651,0.68666,126600003.0
2005-04-04 14:13:00,0.68663,0.6867,0.68656,0.68664,93600001.0
2005-04-04 14:14:00,0.68673,0.68675,0.68656,0.68658,170800001.0
2005-04-04 14:15:00,0.68657,0.68678,0.68657,0.68665,136599996.0
2005-04-04 14:16:00,0.6867,0.68677,0.68658,0.68662,123799999.0
2005-04-04 14:17:00,0.68661,0.68679,0.68658,0.68678,255699992.0
2005-04-04 14:18:00,0.68658,0.68699,0.68652,0.68699,77899999.0
2005-04-04 14:19:00,0.6868,0.68697,0.68676,0.68688,229999999.0
2005-04-04 14:20:00,0.68697,0.68699,0.68682,0.6869,214599998.0
2005-04-04 14:21:00,0.687,0.68701,0.68674,0.68677,190200000.0
2005-04-04 14:22:00,0.68691,0.68691,0.68671,0.68686,85899999.0
2005-04-04 14:23:00,0.68684,0.68688,0.68675,0.68688,196600003.0
2005-04-04 14:24:00,0.68666,0.68689,0.68661,0.68688,188200004.0
2005-04-04 14:25:00,0.68683,0.68692,0.68673,0.68678,142500000.0
2005-04-04 14:26:00,0.6867,0.68688,0.6867,0.68688,260999999.0
2005-04-04 14:27:00,0.68678,0.68698,0.68668,0.68687,234299997.0
2005-04-04 14:28:00,0.68675,0.68697,0.68673,0.68687,126300001.0
2005-04-04 14:29:00,0.68688,0.687,0.68682,0.68696,127300001.0
2005-04-04 14:30:00,0.6868,0.68699,0.68675,0.68675,79899999.0
2005-04-04 14:31:00,0.68676,0.687,0.68676,0.68687,90400000.0
2005-04-04 14:32:00,0.68683,0.68693,0.68673,0.68686,159999998.0
2005-04-04 14:33:00,0.68682,0.68706,0.68679,0.68696,126800002.0
2005-04-04 14:34:00,0.68683,0.68692,0.68674,0.68681,148299999.0
2005-04-04 14:35:00,0.68687,0.68691,0.68676,0.68679,209000001.0
2005-04-04 14:36:00,0.68674,0.68696,0.68674,0.68681,195700000.0
2005-04-04 14:37:00,0.68697,0.68699,0.68673,0.68673,168099998.0
2005-04-04 14:38:00,0.68674,0.6869,0.68674,0.68684,156699996.0
2005-04-04 14:39:00,0.68682,0.68691,0.68674,0.68682,183699997.0
2005-04-04 14:40:00,0.68673,0.687,0.68668,0.68696,148000000.0
2005-04-04 14:41:00,0.68691,0.68698,0.68679,0.68695,246700005.0
2005-04-04 14:42:00,0.68663,0.68698,0.68663,0.68689,226099999.0
2005-04-04 14:43:00,0.6868,0.68698,0.68675,0.68692,150100000.0
2005-04-04 14:44:00,0.68665,0.68693,0.68661,0.68688,169700003.0
2005-04-04 14:45:00,0.68683,0.68693,0.68677,0.68677,189499997.0
2005-04-04 14:46:00,0.68695,0.68698,0.68681,0.68691,184499998.0
2005-04-04 14:47:00,0.68688,0.68695,0.68679,0.6869,209100004.0
2005-04-04 14:48:00,0.68678,0.68699,0.68678,0.68698,65899998.0
2005-04-04 14:49:00,0.68691,0.68697,0.68679,0.68691,150999996.0
2005-04-04 14:50:00,0.68666,0.68689,0.68661,0.68685,126700000.0
2005-04-04 14:51:00,0.68671,0.68683,0.68671,0.68681,135100004.0
2005-04-04 14:52:00,0.68674,0.68689,0.68667,0.68675,130000001.0
2005-04-04 14:53:00,0.68671,0.68683,0.68662,0.68681,105400001.0
2005-04-04 14:54:00,0.68656,0.68686,0.68654,0.68685,130499999.0
2005-04-04 14:55:00,0.68681,0.68693,0.6867,0.68686,112200000.0
2005-04-04 14:56:00,0.68665,0.68677,0.68653,0.68667,139699999.0
2005-04-04 14:57:00,0.68658,0.68665,0.68649,0.68665,193500004.0
2005-04-04 14:58:00,0.68653,0.68662,0.68645,0.68659,133000004.0
2005-04-04 14:59:00,0.68649,0.68669,0.68647,0.68669,130499999.0
2005-04-04 15:00:00,0.6867,0.6867,0.68632,0.68658,160099999.0
2005-04-04 15:01:00,0.6866,0.6866,0.68636,0.68645,233299999.0
2005-04-04 15:02:00,0.68642,0.68647,0.68625,0.68643,61700001.0
2005-04-04 15:03:00,0.68647,0.68652,0.68628,0.68639,211200002.0
2005-04-04 15:04:00,0.68648,0.68655,0.68627,0.68651,222899994.0
2005-04-04 15:05:00,0.68648,0.68675,0.68643,0.68669,190200000.0
2005-04-04 15:06:00,0.68656,0.68668,0.68647,0.68663,155600001.0
2005-04-04 15:07:00,0.68664,0.68673,0.68649,0.68671,168700000.0
2005-04-04 15:08:00,0.68671,0.68675,0.68656,0.68662,207100003.0
2005-04-04 15:09:00,0.68663,0.6867,0.68652,0.68652,172700000.0
2005-04-04 15:10:00,0.6866,0.68664,0.68644,0.68657,99900002.0
2005-04-04 15:11:00,0.6865,0.68665,0.68641,0.68664,175500001.0
2005-04-04 15:12:00,0.6866,0.6866,0.68629,0.68651,118599999.0
2005-04-04 15:13:00,0.68655,0.68666,0.6864,0.68649,203499999.0
2005-04-04 15:14:00,0.68648,0.68654,0.68639,0.68645,104700000.0
2005-04-04 15:15:00,0.68639,0.68654,0.68636,0.68644,134799997.0
2005-04-04 15:16:00,0.68634,0.6865,0.68623,0.68646,105599999.0
2005-04-04 15:17:00,0.68632,0.68656,0.68625,0.6865,226600000.0
2005-04-04 15:18:00,0.68638,0.68669,0.68638,0.68668,241599997.0
2005-04-04 15:19:00,0.68658,0.68665,0.68642,0.6865,143599997.0
2005-04-04 15:20:00,0.6867,0.68674,0.68637,0.68646,248500000.0
2005-04-04 15:21:00,0.6865,0.68657,0.68634,0.68642,288800004.0
2005-04-04 15:22:00,0.68623,0.68662,0.68621,0.68658,255600000.0
2005-04-04 15:23:00,0.68653,0.68662,0.68633,0.68643,122199999.0
2005-04-04 15:24:00,0.68643,0.68667,0.68636,0.68659,257699999.0
2005-04-04 15:25:00,0.6865,0.68655,0.68629,0.68641,188699998.0
2005-04-04 15:26:00,0.68646,0.6865,0.68636,0.68644,83300000.0
2005-04-04 15:27:00,0.68636,0.68657,0.68628,0.68636,238600000.0
2005-04-04 15:28:00,0.6863,0.68644,0.6862,0.6863,140400001.0
2005-04-04 15:29:00,0.68627,0.68641,0.68618,0.6863,194999999.0
2005-04-04 15:30:00,0.68608,0.68626,0.68602,0.68615,311300005.0
2005-04-04 15:31:00,0.68612,0.68613,0.68594,0.68605,230100000.0
2005-04-04 15:32:00,0.68612,0.68622,0.68585,0.6861,160400000.0
2005-04-04 15:33:00,0.68614,0.68623,0.68609,0.68611,63699999.0
2005-04-04 15:34:00,0.68613,0.68616,0.68602,0.68606,209600000.0
2005-04-04 15:35:00,0.68603,0.68608,0.68589,0.68602,128799996.0
2005-04-04 15:36:00,0.68578,0.68593,0.68568,0.68574,213800001.0
2005-04-04 15:37:00,0.68593,0.68594,0.68565,0.68573,141799995.0
2005-04-04 15:38:00,0.6858,0.6858,0.68549,0.68562,197399999.0
2005-04-04 15:39:00,0.6857,0.68572,0.68549,0.68564,137900004.0
2005-04-04 15:40:00,0.6857,0.68581,0.68554,0.68575,209200001.0
2005-04-04 15:41:00,0.68563,0.68587,0.68558,0.68577,168200000.0
2005-04-04 15:42:00,0.68571,0.68591,0.6856,0.68591,184300005.0
2005-04-04 15:43:00,0.68579,0.6859,0.68569,0.68586,143599998.0
2005-04-04 15:44:00,0.6859,0.68593,0.6857,0.68583,246100008.0
2005-04-04 15:45:00,0.68583,0.686,0.68578,0.68578,214500002.0
2005-04-04 15:46:00,0.6858,0.68587,0.68564,0.68574,201300000.0
2005-04-04 15:47:00,0.68568,0.68576,0.6855,0.68566,62000001.0
2005-04-04 15:48:00,0.68568,0.68568,0.68542,0.68547,191799998.0
2005-04-04 15:49:00,0.6856,0.68567,0.6854,0.68549,138699998.0
2005-04-04 15:50:00,0.68548,0.6856,0.68539,0.68554,126400001.0
2005-04-04 15:51:00,0.6856,0.68567,0.68546,0.68556,147999998.0
2005-04-04 15:52:00,0.68558,0.68558,0.68546,0.68551,170600003.0
2005-04-04 15:53:00,0.68548,0.6857,0.6854,0.68559,282599999.0
2005-04-04 15:54:00,0.68546,0.68567,0.68543,0.68558,147100006.0
2005-04-04 15:55:00,0.68552,0.68564,0.68545,0.68554,213700000.0
2005-04-04 15:56:00,0.68544,0.68553,0.68534,0.68541,145999998.0
2005-04-04 15:57:00,0.68551,0.6856,0.68539,0.68551,182000001.0
2005-04-04 15:58:00,0.6855,0.6855,0.6852,0.68531,200700002.0
2005-04-04 15:59:00,0.68528,0.68543,0.68517,0.68537,119500000.0
2005-04-04 16:00:00,0.6853,0.68548,0.68528,0.68538,140399995.0
2005-04-04 16:01:00,0.68533,0.68552,0.6853,0.6855,145500000.0
2005-04-04 16:02:00,0.6854,0.68544,0.6852,0.68534,157200001.0
2005-04-04 16:03:00,0.68517,0.68527,0.68512,0.68521,118100004.0
2005-04-04 16:04:00,0.68523,0.68523,0.68499,0.68518,342199995.0
2005-04-04 16:05:00,0.68519,0.68534,0.6851,0.68513,226299998.0
2005-04-04 16:06:00,0.68503,0.68515,0.6849,0.68515,157499998.0
2005-04-04 16:07:00,0.6851,0.68517,0.68499,0.6851,204200003.0
2005-04-04 16:08:00,0.68517,0.68519,0.68503,0.68512,124699999.0
2005-04-04 16:09:00,0.6852,0.6852,0.68497,0.68504,81400000.0
2005-04-04 16:10:00,0.68495,0.68508,0.68483,0.68493,273399998.0
2005-04-04 16:11:00,0.685,0.68513,0.68492,0.68505,86100000.0
2005-04-04 16:12:00,0.6851,0.68514,0.68502,0.68509,104000001.0
2005-04-04 16:13:00,0.68488,0.68508,0.68488,0.68497,232500003.0
2005-04-04 16:14:00,0.68496,0.68504,0.6849,0.68499,118999999.0
2005-04-04 16:15:00,0.68488,0.68505,0.68482,0.68501,107100002.0
2005-04-04 16:16:00,0.68483,0.68493,0.68476,0.68487,347700001.0
2005-04-04 16:17:00,0.68468,0.685,0.68468,0.68492,256600001.0
2005-04-04 16:18:00,0.68483,0.68492,0.68471,0.68476,149000002.0
2005-04-04 16:19:00,0.6848,0.68488,0.68467,0.6848,353699995.0
2005-04-04 16:20:00,0.68473,0.68479,0.68466,0.68471,163799999.0
2005-04-04 16:21:00,0.6849,0.68491,0.68455,0.68476,167500001.0
2005-04-04 16:22:00,0.68468,0.68479,0.6845,0.6845,93300002.0
2005-04-04 16:23:00,0.68485,0.68496,0.68475,0.68496,179000002.0
2005-04-04 16:24:00,0.68491,0.68512,0.6848,0.68503,297599998.0
2005-04-04 16:25:00,0.68498,0.68515,0.68492,0.68513,226700005.0
2005-04-04 16:26:00,0.68512,0.68512,0.68481,0.68489,258199996.0
2005-04-04 16:27:00,0.68493,0.68509,0.68487,0.68496,170299997.0
2005-04-04 16:28:00,0.6848,0.68504,0.68473,0.68497,216400002.0
2005-04-04 16:29:00,0.68503,0.68507,0.68484,0.68496,178700001.0
2005-04-04 16:30:00,0.68501,0.68514,0.68494,0.68505,196599995.0
2005-04-04 16:31:00,0.685,0.68525,0.68498,0.68507,252999995.0
2005-04-04 16:32:00,0.6851,0.6851,0.68496,0.68503,109000003.0
2005-04-04 16:33:00,0.6852,0.6852,0.68488,0.68504,175600002.0
2005-04-04 16:34:00,0.685,0.68513,0.68488,0.68495,176500000.0
2005-04-04 16:35:00,0.68497,0.685,0.68462,0.68464,277200000.0
2005-04-04 16:36:00,0.68478,0.68486,0.68463,0.68463,169199997.0
2005-04-04 16:37:00,0.68478,0.68489,0.6847,0.68477,182499998.0
2005-04-04 16:38:00,0.68466,0.68477,0.68451,0.68461,84699999.0
2005-04-04 16:39:00,0.68449,0.68467,0.68448,0.68459,144500002.0
2005-04-04 16:40:00,0.68432,0.68458,0.68428,0.68452,241000000.0
2005-04-04 16:41:00,0.68435,0.68443,0.68425,0.68437,209900001.0
2005-04-04 16:42:00,0.68439,0.68449,0.68419,0.68445,189599998.0
2005-04-04 16:43:00,0.6843,0.68458,0.6843,0.68458,217600004.0
2005-04-04 16:44:00,0.6846,0.6847,0.6845,0.68469,186099998.0
2005-04-04 16:45:00,0.68475,0.68482,0.68459,0.68459,174099999.0
2005-04-04 16:46:00,0.68455,0.68486,0.68455,0.68469,198299998.0
2005-04-04 16:47:00,0.68478,0.68479,0.68438,0.68445,122599999.0
2005-04-04 16:48:00,0.68481,0.6849,0.68472,0.68477,215799999.0
2005-04-04 16:49:00,0.6847,0.6849,0.68468,0.68475,180999996.0
2005-04-04 16:50:00,0.68471,0.68489,0.68462,0.68477,184300001.0
2005-04-04 16:51:00,0.68476,0.68487,0.68475,0.68487,140000004.0
2005-04-04 16:52:00,0.68475,0.68489,0.68465,0.68475,166200000.0
2005-04-04 16:53:00,0.68493,0.68498,0.68477,0.68492,165899997.0
2005-04-04 16:54:00,0.68488,0.68498,0.68479,0.68487,277699999.0
2005-04-04 16:55:00,0.68493,0.68508,0.68488,0.68491,205299996.0
2005-04-04 16:56:00,0.68495,0.68509,0.68489,0.68507,118700000.0
2005-04-04 16:57:00,0.68497,0.68505,0.68483,0.68502,141399997.0
2005-04-04 16:58:00,0.68498,0.68499,0.68469,0.68482,173099998.0
2005-04-04 16:59:00,0.68502,0.68502,0.68468,0.68479,203299999.0
2005-04-04 17:00:00,0.68477,0.68496,0.68469,0.68473,256799998.0
2005-04-04 17:01:00,0.68479,0.68482,0.68459,0.68461,126900000.0
2005-04-04 17:02:00,0.68456,0.68462,0.68445,0.68455,104000001.0
2005-04-04 17:03:00,0.68452,0.68466,0.68448,0.68466,248400002.0
2005-04-04 17:04:00,0.68463,0.68466,0.68438,0.68451,204200000.0
2005-04-04 17:05:00,0.68448,0.68467,0.68446,0.68467,210199998.0
2005-04-04 17:06:00,0.6846,0.68486,0.68455,0.6848,142899999.0
2005-04-04 17:07:00,0.68471,0.6849,0.68467,0.68472,183100003.0
2005-04-04 17:08:00,0.6849,0.6849,0.68468,0.68483,204999998.0
2005-04-04 17:09:00,0.68483,0.68489,0.68451,0.68454,106599998.0
2005-04-04 17:10:00,0.68463,0.68484,0.6845,0.68484,204499999.0
2005-04-04 17:11:00,0.68485,0.68494,0.68476,0.68487,160099998.0
2005-04-04 17:12:00,0.68462,0.6851,0.68462,0.68508,62899999.0
2005-04-04 17:13:00,0.68503,0.68507,0.68485,0.68491,169600000.0
2005-04-04 17:14:00,0.68478,0.68496,0.68475,0.68496,275500005.0
2005-04-04 17:15:00,0.6851,0.6851,0.68496,0.68502,83899999.0
2005-04-04 17:16:00,0.68483,0.6851,0.68481,0.68481,128599999.0
2005-04-04 17:17:00,0.68498,0.68508,0.68479,0.6849,109299998.0
2005-04-04 17:18:00,0.68502,0.68502,0.68475,0.68483,179800002.0
2005-04-04 17:19:00,0.68501,0.68501,0.68471,0.68472,139799996.0
2005-04-04 17:20:00,0.6846,0.68485,0.68448,0.68474,229900001.0
2005-04-04 17:21:00,0.6848,0.6848,0.68452,0.68453,121500000.0
2005-04-04 17:22:00,0.68467,0.68467,0.68449,0.68461,82100000.0
2005-04-04 17:23:00,0.68443,0.68477,0.68441,0.68456,122000001.0
2005-04-04 17:24:00,0.68457,0.6847,0.68443,0.68466,122099998.0
2005-04-04 17:25:00,0.68465,0.68475,0.68457,0.68473,140200000.0
2005-04-04 17:26:00,0.68451,0.6848,0.68451,0.68478,70400001.0
2005-04-04 17:27:00,0.68459,0.6848,0.68456,0.68476,187499999.0
2005-04-04 17:28:00,0.68466,0.6849,0.68461,0.68483,112299995.0
2005-04-04 17:29:00,0.6848,0.68483,0.68472,0.68481,37100000.0
2005-04-04 17:30:00,0.68483,0.68488,0.68467,0.68472,123299999.0
2005-04-04 17:31:00,0.6848,0.68482,0.6845,0.68469,137899999.0
2005-04-04 17:32:00,0.6848,0.68482,0.68463,0.68476,188500002.0
2005-04-04 17:33:00,0.68483,0.68483,0.68453,0.68462,82600002.0
2005-04-04 17:34:00,0.68468,0.68481,0.68459,0.68461,184300002.0
2005-04-04 17:35:00,0.68475,0.68483,0.68466,0.68475,156100003.0
2005-04-04 17:36:00,0.6848,0.68483,0.68466,0.68472,140799997.0
2005-04-04 17:37:00,0.68469,0.6848,0.68459,0.68475,140500000.0
2005-04-04 17:38:00,0.68473,0.6849,0.68465,0.68484,115500003.0
2005-04-04 17:39:00,0.68469,0.68486,0.68468,0.6847,235600000.0
2005-04-04 17:40:00,0.68488,0.68489,0.68462,0.6848,178700004.0
2005-04-04 17:41:00,0.68475,0.68488,0.68462,0.68488,260200000.0
2005-04-04 17:42:00,0.68471,0.68483,0.68467,0.6847,100100001.0
2005-04-04 17:43:00,0.68476,0.68498,0.68468,0.68488,149100003.0
2005-04-04 17:44:00,0.68465,0.68496,0.68464,0.6849,279599999.0
2005-04-04 17:45:00,0.68491,0.68507,0.68479,0.68498,207500004.0
2005-04-04 17:46:00,0.68491,0.68497,0.68481,0.68491,189299998.0
2005-04-04 17:47:00,0.68488,0.68497,0.68481,0.68492,168700005.0
2005-04-04 17:48:00,0.68498,0.68502,0.68479,0.68502,159800002.0
2005-04-04 17:49:00,0.6849,0.68509,0.68485,0.68507,231099998.0
2005-04-04 17:50:00,0.68492,0.68503,0.68488,0.68499,210300001.0
2005-04-04 17:51:00,0.685,0.68515,0.68498,0.68508,163599998.0
2005-04-04 17:52:00,0.6849,0.68517,0.68486,0.6851,177099999.0
2005-04-04 17:53:00,0.68507,0.68523,0.68496,0.68507,270700002.0
2005-04-04 17:54:00,0.68512,0.68515,0.68498,0.68512,196200001.0
2005-04-04 17:55:00,0.6851,0.68528,0.68507,0.68509,220300003.0
2005-04-04 17:56:00,0.6852,0.68522,0.68503,0.68509,109299999.0
2005-04-04 17:57:00,0.6851,0.68528,0.68505,0.68515,233800005.0
2005-04-04 17:58:00,0.68502,0.68526,0.68498,0.68525,288600006.0
2005-04-04 17:59:00,0.68512,0.68527,0.68505,0.68516,185599999.0
2005-04-04 18:00:00,0.68512,0.68527,0.68504,0.68518,273000000.0
2005-04-04 18:01:00,0.68519,0.68525,0.68497,0.68507,1284300009.0
2005-04-04 18:02:00,0.68487,0.68522,0.68487,0.6851,1550400015.0
2005-04-04 18:03:00,0.6851,0.68521,0.68497,0.68517,1552899994.0
2005-04-04 18:04:00,0.68497,0.68521,0.68482,0.68494,671599999.0
2005-04-04 18:05:00,0.685,0.6851,0.6847,0.68495,1094099992.0
2005-04-04 18:06:00,0.685,0.6851,0.68476,0.68494,1870000007.0
2005-04-04 18:07:00,0.685,0.6851,0.685,0.685,775500005.0
2005-04-04 18:08:00,0.685,0.685,0.685,0.685,775500005.0
2005-04-04 18:09:00,0.68475,0.68497,0.68462,0.68479,775500005.0
2005-04-04 18:10:00,0.68468,0.68514,0.68467,0.68481,1206800004.0
2005-04-04 18:11:00,0.68493,0.68509,0.68481,0.685,915200004.0
2005-04-04 18:12:00,0.6849,0.68511,0.68482,0.68493,698800005.0
2005-04-04 18:13:00,0.68484,0.68501,0.6847,0.68476,1044800006.0
2005-04-04 18:14:00,0.68454,0.68501,0.68454,0.68495,1355099997.0
2005-04-04 18:15:00,0.685,0.685,0.68475,0.68486,2047400003.0
2005-04-04 18:16:00,0.68469,0.68492,0.68462,0.68477,895700001.0
2005-04-04 18:17:00,0.68476,0.68489,0.68476,0.68478,844899997.0
2005-04-04 18:18:00,0.68484,0.6849,0.68472,0.68472,1000599994.0
2005-04-04 18:19:00,0.68477,0.68493,0.68461,0.68476,876399998.0
2005-04-04 18:20:00,0.68462,0.68491,0.68453,0.68471,544500001.0
2005-04-04 18:21:00,0.68468,0.68484,0.68443,0.6847,947800000.0
2005-04-04 18:22:00,0.68471,0.6848,0.68446,0.68467,1011999991.0
2005-04-04 18:23:00,0.68471,0.6849,0.68463,0.6849,1449599993.0
2005-04-04 18:24:00,0.68484,0.68498,0.6846,0.68484,1053300005.0
2005-04-04 18:25:00,0.6849,0.68497,0.68453,0.68482,952799998.0
2005-04-04 18:26:00,0.68517,0.68517,0.68475,0.68488,961300000.0
2005-04-04 18:27:00,0.6849,0.68499,0.68463,0.68478,668899993.0
2005-04-04 18:28:00,0.68478,0.68497,0.68468,0.68483,639500002.0
2005-04-04 18:29:00,0.68478,0.68503,0.68471,0.68488,733700000.0
2005-04-04 18:30:00,0.68488,0.68505,0.68476,0.68492,824799996.0
2005-04-04 18:31:00,0.68495,0.68499,0.68467,0.68493,535899997.0
2005-04-04 18:32:00,0.68496,0.68503,0.6848,0.6849,610000002.0
2005-04-04 18:33:00,0.68486,0.6851,0.68482,0.68505,1019300008.0
2005-04-04 18:34:00,0.68505,0.68507,0.68473,0.68495,996400003.0
2005-04-04 18:35:00,0.68488,0.68499,0.6847,0.68485,535299999.0
2005-04-04 18:36:00,0.68463,0.68494,0.68454,0.6848,133499997.0
2005-04-04 18:37:00,0.68493,0.68498,0.68471,0.68494,261299999.0
2005-04-04 18:38:00,0.68492,0.68511,0.68484,0.68496,306400001.0
2005-04-04 18:39:00,0.68505,0.68509,0.68483,0.68505,361600004.0
2005-04-04 18:40:00,0.68505,0.68518,0.68485,0.68507,427200001.0
2005-04-04 18:41:00,0.68507,0.68523,0.68492,0.68516,701199999.0
2005-04-04 18:42:00,0.68515,0.68529,0.6849,0.68506,528199998.0
2005-04-04 18:43:00,0.68493,0.68527,0.68493,0.68505,355899997.0
2005-04-04 18:44:00,0.68499,0.68533,0.68494,0.68514,693500001.0
2005-04-04 18:45:00,0.68513,0.68521,0.68488,0.68494,258400004.0
2005-04-04 18:46:00,0.68498,0.68505,0.68477,0.68478,223500000.0
2005-04-04 18:47:00,0.68485,0.68506,0.68478,0.68491,219400002.0
2005-04-04 18:48:00,0.68465,0.68493,0.68458,0.68472,345200002.0
2005-04-04 18:49:00,0.6847,0.68486,0.68459,0.68482,223499994.0
2005-04-04 18:50:00,0.68481,0.68486,0.68471,0.68484,80299997.0
2005-04-04 18:51:00,0.68484,0.68503,0.68472,0.68486,390399998.0
2005-04-04 18:52:00,0.68475,0.68513,0.68475,0.68497,421700001.0
2005-04-04 18:53:00,0.68509,0.6852,0.68494,0.685,656400002.0
2005-04-04 18:54:00,0.68489,0.68506,0.68466,0.68478,197299999.0
2005-04-04 18:55:00,0.68485,0.68498,0.68471,0.68492,605000003.0
2005-04-04 18:56:00,0.68496,0.68514,0.68486,0.68495,272000004.0
2005-04-04 18:57:00,0.68505,0.68511,0.68484,0.68505,309900004.0
2005-04-04 18:58:00,0.68485,0.68507,0.68471,0.68492,1075700000.0
2005-04-04 18:59:00,0.68483,0.68502,0.68475,0.68491,826699998.0
2005-04-04 19:00:00,0.68481,0.68496,0.6847,0.68488,625499995.0
2005-04-04 19:01:00,0.68493,0.68507,0.68488,0.68507,195600001.0
2005-04-04 19:02:00,0.68483,0.6851,0.68483,0.6849,426200001.0
2005-04-04 19:03:00,0.68487,0.68513,0.68478,0.68503,483300002.0
2005-04-04 19:04:00,0.68477,0.68501,0.68464,0.6848,442299997.0
2005-04-04 19:05:00,0.68496,0.68509,0.68487,0.685,248200002.0
2005-04-04 19:06:00,0.68504,0.68522,0.68473,0.68476,706799999.0
2005-04-04 19:07:00,0.68503,0.68509,0.68487,0.68497,363100004.0
2005-04-04 19:08:00,0.68491,0.68512,0.6848,0.68499,1105099997.0
2005-04-04 19:09:00,0.68473,0.68512,0.68462,0.68498,620200006.0
2005-04-04 19:10:00,0.68489,0.68509,0.68475,0.68507,376099995.0
2005-04-04 19:11:00,0.68475,0.68498,0.68462,0.68492,228199995.0
2005-04-04 19:12:00,0.68478,0.68486,0.68446,0.68446,167800000.0
2005-04-04 19:13:00,0.68453,0.68486,0.68446,0.68464,483500003.0
2005-04-04 19:14:00,0.68463,0.68488,0.68453,0.68465,338399996.0
2005-04-04 19:15:00,0.68476,0.68491,0.68452,0.68466,611000005.0
2005-04-04 19:16:00,0.68473,0.68477,0.68458,0.68466,155400000.0
2005-04-04 19:17:00,0.68468,0.68484,0.68462,0.68484,325599998.0
2005-04-04 19:18:00,0.68474,0.6849,0.68463,0.6849,324400003.0
2005-04-04 19:19:00,0.6847,0.68486,0.6847,0.68478,369999996.0
2005-04-04 19:20:00,0.68468,0.6849,0.68466,0.68466,403700002.0
2005-04-04 19:21:00,0.68468,0.68487,0.68462,0.68468,241200000.0
2005-04-04 19:22:00,0.68489,0.68494,0.68465,0.68468,332000001.0
2005-04-04 19:23:00,0.68455,0.68477,0.68446,0.68466,363800005.0
2005-04-04 19:24:00,0.68473,0.68478,0.6845,0.6846,133500001.0
2005-04-04 19:25:00,0.68455,0.68462,0.68443,0.68453,242300002.0
2005-04-04 19:26:00,0.68439,0.68461,0.68426,0.68445,394099997.0
2005-04-04 19:27:00,0.68453,0.6846,0.68438,0.68454,832000002.0
2005-04-04 19:28:00,0.68439,0.68459,0.68439,0.68452,192599998.0
2005-04-04 19:29:00,0.68456,0.68467,0.68433,0.68466,651700003.0
2005-04-04 19:30:00,0.6844,0.68458,0.68431,0.68436,562900006.0
2005-04-04 19:31:00,0.68436,0.68461,0.68432,0.68432,636600008.0
2005-04-04 19:32:00,0.68437,0.68462,0.68423,0.68433,366100004.0
2005-04-04 19:33:00,0.68445,0.68458,0.68422,0.68422,285900003.0
2005-04-04 19:34:00,0.68427,0.68463,0.68415,0.68463,412900001.0
2005-04-04 19:35:00,0.68447,0.68464,0.68447,0.68458,628299995.0
2005-04-04 19:36:00,0.68448,0.68454,0.68412,0.68454,400499994.0
2005-04-04 19:37:00,0.68456,0.68474,0.68426,0.6846,299199998.0
2005-04-04 19:38:00,0.68458,0.68467,0.68447,0.68464,339999998.0
2005-04-04 19:39:00,0.68444,0.68468,0.68441,0.68468,905800001.0
2005-04-04 19:40:00,0.6846,0.68476,0.6844,0.68454,712300003.0
2005-04-04 19:41:00,0.68451,0.6847,0.68439,0.68458,481600002.0
2005-04-04 19:42:00,0.68462,0.68462,0.68442,0.68449,243900001.0
2005-04-04 19:43:00,0.68453,0.68467,0.68446,0.68462,118800003.0
2005-04-04 19:44:00,0.68455,0.68468,0.68433,0.68446,249899996.0
2005-04-04 19:45:00,0.68451,0.68457,0.68427,0.68434,329099998.0
2005-04-04 19:46:00,0.68435,0.6846,0.68435,0.68459,164700002.0
2005-04-04 19:47:00,0.68453,0.68456,0.68446,0.68446,172999997.0
2005-04-04 19:48:00,0.68445,0.6846,0.68441,0.68459,169300003.0
2005-04-04 19:49:00,0.68454,0.68462,0.68434,0.68438,286100005.0
2005-04-04 19:50:00,0.68409,0.68451,0.68405,0.68451,380200000.0
2005-04-04 19:51:00,0.68445,0.68454,0.68431,0.68448,218399997.0
2005-04-04 19:52:00,0.68457,0.68461,0.68437,0.68439,317799999.0
2005-04-04 19:53:00,0.68445,0.68463,0.68445,0.68458,131299998.0
2005-04-04 19:54:00,0.6845,0.68452,0.68426,0.68443,234499998.0
2005-04-04 19:55:00,0.68461,0.68461,0.68437,0.68446,170699999.0
2005-04-04 19:56:00,0.68442,0.68447,0.68425,0.68426,116600000.0
2005-04-04 19:57:00,0.68438,0.68458,0.68433,0.68437,683400001.0
2005-04-04 19:58:00,0.6843,0.6846,0.6843,0.68434,361499998.0
2005-04-04 19:59:00,0.68443,0.68447,0.68421,0.68434,406199992.0
2005-04-04 20:00:00,0.68456,0.68457,0.68428,0.68437,189300002.0
2005-04-04 20:01:00,0.68453,0.68465,0.68428,0.68452,243400005.0
2005-04-04 20:02:00,0.68427,0.68456,0.68427,0.68447,179499999.0
2005-04-04 20:03:00,0.68444,0.68453,0.68422,0.68427,165999997.0
2005-04-04 20:04:00,0.68422,0.68444,0.68418,0.68432,175200001.0
2005-04-04 20:05:00,0.68435,0.68444,0.68427,0.68434,268000002.0
2005-04-04 20:06:00,0.68439,0.68444,0.68431,0.68441,163999998.0
2005-04-04 20:07:00,0.68439,0.68447,0.6843,0.6843,213700006.0
2005-04-04 20:08:00,0.68439,0.68458,0.68434,0.68455,595899999.0
2005-04-04 20:09:00,0.68446,0.68455,0.68434,0.68441,199299996.0
2005-04-04 20:10:00,0.68443,0.68451,0.68436,0.68451,180800000.0
2005-04-04 20:11:00,0.68459,0.68471,0.68445,0.68464,335599999.0
2005-04-04 20:12:00,0.68451,0.68477,0.68443,0.68465,1082100002.0
2005-04-04 20:13:00,0.68462,0.68477,0.68435,0.68471,504800002.0
2005-04-04 20:14:00,0.68431,0.68472,0.68425,0.68461,305699997.0
2005-04-04 20:15:00,0.68466,0.68481,0.6845,0.68469,780799999.0
2005-04-04 20:16:00,0.68463,0.68478,0.68443,0.6846,406899999.0
2005-04-04 20:17:00,0.68451,0.68472,0.68448,0.6845,277799995.0
2005-04-04 20:18:00,0.68441,0.68471,0.68441,0.68454,455800000.0
2005-04-04 20:19:00,0.6847,0.68474,0.68429,0.68436,557799995.0
2005-04-04 20:20:00,0.68456,0.68468,0.68436,0.68437,278699999.0
2005-04-04 20:21:00,0.68455,0.68462,0.68446,0.68448,202299999.0
2005-04-04 20:22:00,0.68453,0.68463,0.68439,0.6846,126999999.0
2005-04-04 20:23:00,0.68456,0.68471,0.68434,0.68457,580299999.0
2005-04-04 20:24:00,0.68454,0.6847,0.68448,0.68463,411899999.0
2005-04-04 20:25:00,0.68458,0.68466,0.68433,0.68456,502199997.0
2005-04-04 20:26:00,0.68438,0.6847,0.68438,0.68451,827299996.0
2005-04-04 20:27:00,0.68459,0.68483,0.68456,0.68459,284799996.0
2005-04-04 20:28:00,0.68426,0.68472,0.68426,0.68466,583500003.0
2005-04-04 20:29:00,0.6847,0.68483,0.68443,0.68464,538000006.0
2005-04-04 20:30:00,0.68466,0.68484,0.68455,0.68468,1556500003.0
2005-04-04 20:31:00,0.68458,0.6848,0.68447,0.68462,1141000007.0
2005-04-04 20:32:00,0.68468,0.6848,0.68454,0.68468,1620100008.0
2005-04-04 20:33:00,0.6847,0.68485,0.68465,0.68476,300699995.0
2005-04-04 20:34:00,0.68472,0.68479,0.68441,0.68455,278499998.0
2005-04-04 20:35:00,0.68468,0.68472,0.68428,0.68456,405499997.0
2005-04-04 20:36:00,0.68442,0.68456,0.68428,0.68444,270399998.0
2005-04-04 20:37:00,0.68454,0.68461,0.68438,0.68438,736199997.0
2005-04-04 20:38:00,0.68453,0.68471,0.6843,0.68434,659100003.0
2005-04-04 20:39:00,0.68463,0.68472,0.68443,0.68453,441699992.0
2005-04-04 20:40:00,0.68427,0.68467,0.68425,0.68453,432400001.0
2005-04-04 20:41:00,0.68453,0.68463,0.68433,0.68452,433800002.0
2005-04-04 20:42:00,0.68446,0.68459,0.6844,0.68455,256399999.0
2005-04-04 20:43:00,0.68451,0.68455,0.68432,0.68455,750000005.0
2005-04-04 20:44:00,0.68428,0.68451,0.6842,0.68442,1023900002.0
2005-04-04 20:45:00,0.68441,0.68461,0.68429,0.68445,551299992.0
2005-04-04 20:46:00,0.68436,0.6846,0.68436,0.68446,91100001.0
2005-04-04 20:47:00,0.68455,0.68471,0.68442,0.68462,757500002.0
2005-04-04 20:48:00,0.68446,0.68474,0.68441,0.68461,651599995.0
2005-04-04 20:49:00,0.68459,0.68479,0.68456,0.68475,198699999.0
2005-04-04 20:50:00,0.6846,0.68484,0.68455,0.68476,1165399990.0
2005-04-04 20:51:00,0.68475,0.68488,0.68461,0.68474,503199996.0
2005-04-04 20:52:00,0.68478,0.68493,0.68458,0.68467,608199998.0
2005-04-04 20:53:00,0.68469,0.6849,0.68453,0.68475,921599998.0
2005-04-04 20:54:00,0.68487,0.68491,0.68464,0.68469,528299996.0
2005-04-04 20:55:00,0.68488,0.68493,0.68463,0.68481,632300000.0
2005-04-04 20:56:00,0.68468,0.68479,0.68446,0.68471,1204100004.0
2005-04-04 20:57:00,0.6847,0.6849,0.68458,0.68465,1477300006.0
2005-04-04 20:58:00,0.68482,0.68501,0.68468,0.68478,669799995.0
2005-04-04 20:59:00,0.6847,0.68493,0.68453,0.6848,1549300004.0
2005-04-04 21:00:00,0.68485,0.68501,0.6847,0.68498,1516400013.0
2005-04-04 21:01:00,0.68496,0.68499,0.68467,0.68497,1187000005.0
2005-04-04 21:02:00,0.68505,0.68507,0.68471,0.68486,402399996.0
2005-04-04 21:03:00,0.68485,0.685,0.68469,0.68491,758799994.0
2005-04-04 21:04:00,0.68485,0.68496,0.6847,0.68493,497099999.0
2005-04-04 21:05:00,0.68493,0.6851,0.68481,0.68495,760000001.0
2005-04-04 21:06:00,0.68503,0.68513,0.68466,0.685,588699997.0
2005-04-04 21:07:00,0.68488,0.68515,0.68482,0.68505,159500002.0
2005-04-04 21:08:00,0.6848,0.685,0.68476,0.68486,180299997.0
2005-04-04 21:09:00,0.68492,0.68519,0.68478,0.68514,417800000.0
2005-04-04 21:10:00,0.6852,0.6852,0.68497,0.68498,133199996.0
2005-04-04 21:11:00,0.68514,0.68514,0.68483,0.68488,412999992.0
2005-04-04 21:12:00,0.68507,0.68517,0.68499,0.68501,83900000.0
2005-04-04 21:13:00,0.68509,0.68521,0.68495,0.68504,364899996.0
2005-04-04 21:14:00,0.6849,0.68514,0.6848,0.68496,608899999.0
2005-04-04 21:15:00,0.68497,0.68519,0.6849,0.68506,437599997.0
2005-04-04 21:16:00,0.6847,0.68506,0.68462,0.68506,370499999.0
2005-04-04 21:17:00,0.6849,0.68507,0.68481,0.68507,210899999.0
2005-04-04 21:18:00,0.68509,0.68514,0.68488,0.68501,157000000.0
2005-04-04 21:19:00,0.68506,0.68518,0.68482,0.68494,365300005.0
2005-04-04 21:20:00,0.68482,0.68516,0.68472,0.68503,958799998.0
2005-04-04 21:21:00,0.68506,0.68508,0.68482,0.68486,391600002.0
2005-04-04 21:22:00,0.6849,0.68507,0.68485,0.68502,840200001.0
2005-04-04 21:23:00,0.68483,0.68508,0.68476,0.68507,131699997.0
2005-04-04 21:24:00,0.6851,0.68511,0.68463,0.68497,170399996.0
2005-04-04 21:25:00,0.68483,0.68505,0.68476,0.68502,251500002.0
2005-04-04 21:26:00,0.68507,0.68512,0.68491,0.68499,96499998.0
2005-04-04 21:27:00,0.68509,0.68509,0.68486,0.68495,212300004.0
2005-04-04 21:28:00,0.68495,0.68498,0.68475,0.68487,134099997.0
2005-04-04 21:29:00,0.6848,0.68496,0.68476,0.68492,147500003.0
2005-04-04 21:30:00,0.68463,0.68497,0.68459,0.68497,191599996.0
2005-04-04 21:31:00,0.68488,0.68496,0.68479,0.68493,289000001.0
2005-04-04 21:32:00,0.6847,0.68501,0.6847,0.68486,625700000.0
2005-04-04 21:33:00,0.68495,0.68504,0.68469,0.68483,531400002.0
2005-04-04 21:34:00,0.68492,0.68499,0.6847,0.68492,469100001.0
2005-04-04 21:35:00,0.68479,0.68499,0.68472,0.68487,238299998.0
2005-04-04 21:36:00,0.68483,0.685,0.68477,0.68479,259900001.0
2005-04-04 21:37:00,0.6849,0.685,0.68473,0.68495,258800001.0
2005-04-04 21:38:00,0.68475,0.6849,0.68472,0.6849,64699999.0
2005-04-04 21:39:00,0.6848,0.68499,0.68476,0.68476,185399996.0
2005-04-04 21:40:00,0.6847,0.68505,0.6847,0.68496,252900001.0
2005-04-04 21:41:00,0.68488,0.68498,0.6848,0.68489,216199997.0
2005-04-04 21:42:00,0.68483,0.68503,0.68476,0.68491,154000001.0
2005-04-04 21:43:00,0.68494,0.68499,0.6847,0.68476,204600003.0
2005-04-04 21:44:00,0.68495,0.68502,0.68461,0.68494,339199999.0
2005-04-04 21:45:00,0.68486,0.685,0.68484,0.68499,204099999.0
2005-04-04 21:46:00,0.68488,0.6851,0.68475,0.68497,512499999.0
2005-04-04 21:47:00,0.68508,0.68512,0.68477,0.68486,282300002.0
2005-04-04 21:48:00,0.68496,0.68509,0.68491,0.68506,79899999.0
2005-04-04 21:49:00,0.68507,0.68512,0.68481,0.68495,212200003.0
2005-04-04 21:50:00,0.68477,0.68505,0.68477,0.68501,252499994.0
2005-04-04 21:51:00,0.68492,0.68498,0.68467,0.68494,373299996.0
2005-04-04 21:52:00,0.68488,0.6851,0.68485,0.68498,265099995.0
2005-04-04 21:53:00,0.68509,0.68509,0.68484,0.68484,86900002.0
2005-04-04 21:54:00,0.68485,0.68497,0.68471,0.68479,230499998.0
2005-04-04 21:55:00,0.68495,0.68503,0.68479,0.68479,221999999.0
2005-04-04 21:56:00,0.68473,0.68502,0.68471,0.68493,153900000.0
2005-04-04 21:57:00,0.68496,0.68509,0.68492,0.68505,238500002.0
2005-04-04 21:58:00,0.68477,0.68493,0.68472,0.68475,64800001.0
2005-04-04 21:59:00,0.6848,0.68506,0.68479,0.68493,423599999.0
2005-04-04 22:00:00,0.68502,0.68502,0.68474,0.68493,142499999.0
2005-04-04 22:01:00,0.68508,0.68512,0.68466,0.68496,191099998.0
2005-04-04 22:02:00,0.68473,0.68513,0.68473,0.68493,413999998.0
2005-04-04 22:03:00,0.6848,0.68504,0.68464,0.68501,352599998.0
2005-04-04 22:04:00,0.68495,0.68509,0.68483,0.68503,355100003.0
2005-04-04 22:05:00,0.68495,0.68498,0.68464,0.68465,243399997.0
2005-04-04 22:06:00,0.68483,0.68502,0.68475,0.6849,158000001.0
2005-04-04 22:07:00,0.68496,0.685,0.68467,0.68467,114300000.0
2005-04-04 22:08:00,0.68476,0.68497,0.68466,0.68466,231899997.0
2005-04-04 22:09:00,0.68454,0.68497,0.68454,0.68497,120299997.0
2005-04-04 22:10:00,0.6849,0.68493,0.6848,0.68491,95600001.0
2005-04-04 22:11:00,0.68497,0.68501,0.68478,0.68492,152800001.0
2005-04-04 22:12:00,0.6846,0.68498,0.68458,0.68492,393800004.0
2005-04-04 22:13:00,0.68497,0.68499,0.68474,0.68492,172499999.0
2005-04-04 22:14:00,0.68493,0.68497,0.68474,0.68491,232599999.0
2005-04-04 22:15:00,0.68498,0.68505,0.68479,0.68494,576199999.0
2005-04-04 22:16:00,0.68484,0.68506,0.6848,0.685,546899998.0
2005-04-04 22:17:00,0.68503,0.68509,0.68493,0.68502,199999999.0
2005-04-04 22:18:00,0.68499,0.68507,0.68477,0.68502,293499992.0
2005-04-04 22:19:00,0.68503,0.68507,0.6848,0.68485,134999998.0
2005-04-04 22:20:00,0.68464,0.685,0.68464,0.68498,43999999.0
2005-04-04 22:21:00,0.68479,0.68507,0.68474,0.68491,410700001.0
2005-04-04 22:22:00,0.6848,0.68506,0.68473,0.68491,464600000.0
2005-04-04 22:23:00,0.68488,0.68502,0.68474,0.68489,525700001.0
2005-04-04 22:24:00,0.68489,0.68495,0.68467,0.68492,274499999.0
2005-04-04 22:25:00,0.68477,0.68503,0.68476,0.68497,324899995.0
2005-04-04 22:26:00,0.68471,0.68495,0.6846,0.68493,360199994.0
2005-04-04 22:27:00,0.68478,0.685,0.68472,0.68489,185899996.0
2005-04-04 22:28:00,0.68506,0.68512,0.68483,0.68491,189500003.0
2005-04-04 22:29:00,0.68491,0.68508,0.68467,0.68467,339199995.0
2005-04-04 22:30:00,0.68492,0.68501,0.68477,0.68494,278399997.0
2005-04-04 22:31:00,0.685,0.68503,0.68477,0.68503,202299999.0
2005-04-04 22:32:00,0.68485,0.68496,0.68474,0.68492,165800003.0
2005-04-04 22:33:00,0.68499,0.68499,0.68482,0.68493,235000001.0
2005-04-04 22:34:00,0.68485,0.68505,0.68464,0.68491,359199996.0
2005-04-04 22:35:00,0.68498,0.68504,0.68489,0.68496,238199996.0
2005-04-04 22:36:00,0.68478,0.68499,0.68478,0.6849,111500001.0
2005-04-04 22:37:00,0.68468,0.68501,0.68463,0.68485,349899995.0
2005-04-04 22:38:00,0.68485,0.68494,0.68451,0.68459,170000000.0
2005-04-04 22:39:00,0.68501,0.68501,0.68472,0.68476,235000003.0
2005-04-04 22:40:00,0.68502,0.68507,0.6849,0.68495,356199996.0
2005-04-04 22:41:00,0.6849,0.68493,0.68476,0.68488,217000003.0
2005-04-04 22:42:00,0.68484,0.68499,0.68479,0.6849,237699997.0
2005-04-04 22:43:00,0.68492,0.68494,0.6847,0.68478,93200001.0
2005-04-04 22:44:00,0.68493,0.68497,0.68471,0.68475,205399998.0
2005-04-04 22:45:00,0.68502,0.68502,0.68456,0.68458,195999997.0
2005-04-04 22:46:00,0.68452,0.68493,0.68452,0.68488,107600002.0
2005-04-04 22:47:00,0.68495,0.68495,0.68477,0.68485,109799998.0
2005-04-04 22:48:00,0.68502,0.68514,0.68478,0.68481,272099996.0
2005-04-04 22:49:00,0.68496,0.68506,0.68485,0.6849,143600001.0
2005-04-04 22:50:00,0.68476,0.68503,0.68475,0.68488,174500000.0
2005-04-04 22:51:00,0.6849,0.68502,0.68475,0.68502,149600003.0
2005-04-04 22:52:00,0.68473,0.68482,0.68465,0.68482,164400000.0
2005-04-04 22:53:00,0.68488,0.68492,0.68473,0.68489,137300002.0
2005-04-04 22:54:00,0.68466,0.68495,0.68455,0.68488,122800001.0
2005-04-04 22:55:00,0.68497,0.685,0.6848,0.68491,135600003.0
2005-04-04 22:56:00,0.68475,0.68499,0.68473,0.68492,192299999.0
2005-04-04 22:57:00,0.68486,0.6849,0.68476,0.68477,213700000.0
2005-04-04 22:58:00,0.68501,0.68509,0.68486,0.68486,369499996.0
2005-04-04 22:59:00,0.6848,0.68482,0.68451,0.68451,262500003.0
2005-04-04 23:00:00,0.68452,0.68485,0.68452,0.68461,223899996.0
2005-04-04 23:01:00,0.68483,0.68483,0.68453,0.68466,198099993.0
2005-04-04 23:02:00,0.68461,0.68485,0.68459,0.6847,116800003.0
2005-04-04 23:03:00,0.68465,0.68471,0.68443,0.6846,71000000.0
2005-04-04 23:04:00,0.68465,0.68483,0.68443,0.68467,225000000.0
2005-04-04 23:05:00,0.68469,0.68475,0.68438,0.68438,101500002.0
2005-04-04 23:06:00,0.68475,0.6848,0.68447,0.6847,122200000.0
2005-04-04 23:07:00,0.68452,0.68486,0.68451,0.68481,227299998.0
2005-04-04 23:08:00,0.68466,0.68472,0.68437,0.68451,161699999.0
2005-04-04 23:09:00,0.68475,0.68485,0.68458,0.68485,133100000.0
2005-04-04 23:10:00,0.68433,0.68496,0.68433,0.68492,147099998.0
2005-04-04 23:11:00,0.68479,0.6849,0.68468,0.68483,238699997.0
2005-04-04 23:12:00,0.68479,0.68492,0.68473,0.68487,148600003.0
2005-04-04 23:13:00,0.68471,0.68489,0.68471,0.6848,88200001.0
2005-04-04 23:14:00,0.68471,0.68493,0.68464,0.68488,124599999.0
2005-04-04 23:15:00,0.68498,0.68504,0.68477,0.68477,61099998.0
2005-04-04 23:16:00,0.68497,0.68501,0.68458,0.68462,271100001.0
2005-04-04 23:17:00,0.68488,0.68499,0.68478,0.68495,106100003.0
2005-04-04 23:18:00,0.68493,0.68511,0.68486,0.68505,203099998.0
2005-04-04 23:19:00,0.68509,0.68509,0.68482,0.68497,115600001.0
2005-04-04 23:20:00,0.685,0.68508,0.68483,0.68487,187500004.0
2005-04-04 23:21:00,0.6847,0.68503,0.68466,0.68481,224400000.0
2005-04-04 23:22:00,0.68472,0.68492,0.68464,0.68492,212200001.0
2005-04-04 23:23:00,0.68499,0.68501,0.68473,0.68477,170299999.0
2005-04-04 23:24:00,0.68457,0.68496,0.68457,0.68463,99000001.0
2005-04-04 23:25:00,0.68453,0.68491,0.68449,0.68484,266699996.0
2005-04-04 23:26:00,0.68481,0.68496,0.68474,0.68474,105499996.0
2005-04-04 23:27:00,0.6847,0.68482,0.68466,0.68475,162499999.0
2005-04-04 23:28:00,0.68463,0.6848,0.68463,0.68476,55500001.0
2005-04-04 23:29:00,0.68469,0.68482,0.68457,0.68474,232099995.0
2005-04-04 23:30:00,0.68488,0.6849,0.68465,0.6848,149300004.0
2005-04-04 23:31:00,0.68455,0.68489,0.68455,0.68489,134200001.0
2005-04-04 23:32:00,0.68463,0.6848,0.68451,0.68451,225200000.0
2005-04-04 23:33:00,0.68481,0.68481,0.68437,0.68461,156500000.0
2005-04-04 23:34:00,0.6848,0.6848,0.68438,0.68442,189499999.0
2005-04-04 23:35:00,0.68483,0.6849,0.68453,0.68457,122999998.0
2005-04-04 23:36:00,0.68462,0.68474,0.68454,0.68463,202799998.0
2005-04-04 23:37:00,0.68453,0.6848,0.68449,0.68464,150300003.0
2005-04-04 23:38:00,0.68427,0.68468,0.68427,0.68464,123699999.0
2005-04-04 23:39:00,0.68483,0.68486,0.68466,0.68467,91499999.0
2005-04-04 23:40:00,0.68446,0.68473,0.68444,0.68471,230200003.0
2005-04-04 23:41:00,0.6848,0.6848,0.68442,0.68442,147199998.0
2005-04-04 23:42:00,0.68467,0.68482,0.68451,0.68451,172599996.0
2005-04-04 23:43:00,0.68463,0.68467,0.68454,0.68455,226200002.0
2005-04-04 23:44:00,0.68446,0.68456,0.68429,0.68429,172399999.0
2005-04-04 23:45:00,0.68452,0.68463,0.68446,0.68461,263800003.0
2005-04-04 23:46:00,0.68447,0.68458,0.68438,0.68457,217099999.0
2005-04-04 23:47:00,0.68458,0.68473,0.6845,0.68468,71200001.0
2005-04-04 23:48:00,0.68436,0.68483,0.68436,0.68476,118300004.0
2005-04-04 23:49:00,0.68458,0.68478,0.68448,0.68455,197699993.0
2005-04-04 23:50:00,0.68465,0.68479,0.68452,0.68452,137300000.0
2005-04-04 23:51:00,0.68468,0.68479,0.68459,0.68465,237800004.0
2005-04-04 23:52:00,0.68455,0.68465,0.68446,0.68449,287499995.0
2005-04-04 23:53:00,0.68441,0.68477,0.68441,0.68466,110299999.0
2005-04-04 23:54:00,0.68444,0.6846,0.68434,0.68446,202100003.0
2005-04-04 23:55:00,0.68468,0.68477,0.68457,0.68466,246599997.0
2005-04-04 23:56:00,0.68487,0.68487,0.68463,0.68464,196299998.0
2005-04-04 23:57:00,0.68458,0.6848,0.68445,0.68461,140600002.0
2005-04-04 23:58:00,0.68478,0.68482,0.68433,0.68473,186599992.0
2005-04-04 23:59:00,0.68471,0.68477,0.68445,0.68465,190800000.0
2005-04-05 00:00:00,0.68457,0.68474,0.68447,0.68458,149800004.0
2005-04-05 00:01:00,0.68478,0.68482,0.68459,0.68466,122100001.0
2005-04-05 00:02:00,0.68451,0.68466,0.68441,0.68466,121100000.0
2005-04-05 00:03:00,0.68465,0.68473,0.68443,0.68473,135700004.0
2005-04-05 00:04:00,0.68473,0.68482,0.68473,0.68474,127899996.0
2005-04-05 00:05:00,0.68467,0.68479,0.68459,0.68479,66400000.0
2005-04-05 00:06:00,0.68454,0.68481,0.68451,0.68471,233100000.0
2005-04-05 00:07:00,0.68472,0.68487,0.6846,0.68487,110700003.0
2005-04-05 00:08:00,0.6846,0.68482,0.6846,0.68468,103900000.0
2005-04-05 00:09:00,0.68468,0.68485,0.68468,0.68477,79200002.0
2005-04-05 00:10:00,0.68425,0.68477,0.68424,0.68473,156900001.0
2005-04-05 00:11:00,0.68473,0.68494,0.68467,0.68475,120800000.0
2005-04-05 00:12:00,0.6848,0.6848,0.68457,0.68465,166999998.0
2005-04-05 00:13:00,0.6848,0.68481,0.68463,0.68471,200600004.0
2005-04-05 00:14:00,0.68478,0.68478,0.68458,0.68471,133400001.0
2005-04-05 00:15:00,0.68468,0.68486,0.68462,0.6848,122800001.0
2005-04-05 00:16:00,0.68454,0.6848,0.68451,0.68478,138200003.0
2005-04-05 00:17:00,0.68469,0.6848,0.68466,0.68471,111899998.0
2005-04-05 00:18:00,0.68452,0.68481,0.68452,0.6848,140500002.0
2005-04-05 00:19:00,0.68476,0.68489,0.68475,0.68485,192799996.0
2005-04-05 00:20:00,0.68452,0.68484,0.68451,0.68471,181399997.0
2005-04-05 00:21:00,0.68475,0.68481,0.68457,0.68459,202899997.0
2005-04-05 00:22:00,0.68462,0.68475,0.68462,0.6847,178899994.0
2005-04-05 00:23:00,0.68483,0.68483,0.68449,0.68461,138300002.0
2005-04-05 00:24:00,0.68456,0.68487,0.68454,0.68486,273399998.0
2005-04-05 00:25:00,0.68462,0.68473,0.68454,0.68459,121199999.0
2005-04-05 00:26:00,0.68441,0.68468,0.68434,0.68468,167499999.0
2005-04-05 00:27:00,0.68482,0.68482,0.68461,0.68463,104900001.0
2005-04-05 00:28:00,0.6847,0.68472,0.68453,0.68453,94800003.0
2005-04-05 00:29:00,0.68461,0.68468,0.68447,0.6845,184000001.0
2005-04-05 00:30:00,0.68453,0.68469,0.68444,0.68469,74100000.0
2005-04-05 00:31:00,0.68458,0.68458,0.68455,0.68455,21500001.0
2005-04-05 00:32:00,0.68451,0.68475,0.68451,0.68475,107000002.0
2005-04-05 00:33:00,0.68451,0.68467,0.68451,0.6846,81899999.0
2005-04-05 00:34:00,0.6843,0.68473,0.68429,0.68469,153200003.0
2005-04-05 00:35:00,0.68456,0.68464,0.68449,0.68455,82800000.0
2005-04-05 00:36:00,0.68432,0.68465,0.68428,0.68445,207299999.0
2005-04-05 00:37:00,0.68463,0.68469,0.68446,0.68458,125400000.0
2005-04-05 00:38:00,0.68422,0.68446,0.68418,0.68439,350800001.0
2005-04-05 00:39:00,0.68453,0.68462,0.68436,0.68462,95099997.0
2005-04-05 00:40:00,0.68447,0.68461,0.68424,0.68461,185199999.0
2005-04-05 00:41:00,0.6845,0.68464,0.68432,0.68437,287600000.0
2005-04-05 00:42:00,0.68453,0.68455,0.68433,0.68433,90899999.0
2005-04-05 00:43:00,0.68466,0.68472,0.68444,0.68449,156199998.0
2005-04-05 00:44:00,0.68435,0.68475,0.68435,0.68468,80800000.0
2005-04-05 00:45:00,0.6846,0.6846,0.68422,0.68448,216399995.0
2005-04-05 00:46:00,0.68435,0.68459,0.68433,0.68457,175500001.0
2005-04-05 00:47:00,0.68427,0.6847,0.6842,0.68469,216099997.0
2005-04-05 00:48:00,0.68433,0.68455,0.68431,0.6844,117700002.0
2005-04-05 00:49:00,0.68453,0.68453,0.68439,0.68439,175499997.0
2005-04-05 00:50:00,0.68435,0.68457,0.6843,0.68444,135599999.0
2005-04-05 00:51:00,0.68427,0.68454,0.68417,0.68451,183999999.0
2005-04-05 00:52:00,0.68432,0.68454,0.68428,0.68431,336100002.0
2005-04-05 00:53:00,0.68446,0.68461,0.68434,0.68447,181099997.0
2005-04-05 00:54:00,0.68442,0.68455,0.68437,0.68449,118400001.0
2005-04-05 00:55:00,0.6844,0.68445,0.68431,0.68432,99199999.0
2005-04-05 00:56:00,0.68442,0.68454,0.68437,0.68444,235199996.0
2005-04-05 00:57:00,0.6845,0.68467,0.68445,0.6846,68700001.0
2005-04-05 00:58:00,0.68423,0.68454,0.68423,0.6844,122899997.0
2005-04-05 00:59:00,0.68432,0.6846,0.68432,0.68455,118600000.0
2005-04-05 01:00:00,0.68446,0.68457,0.68435,0.68457,144600000.0
2005-04-05 01:01:00,0.6846,0.68465,0.6844,0.6844,93199999.0
2005-04-05 01:02:00,0.68432,0.68455,0.6843,0.68452,262799995.0
2005-04-05 01:03:00,0.68439,0.68447,0.68429,0.68442,99100000.0
2005-04-05 01:04:00,0.68434,0.68455,0.68431,0.68455,187600004.0
2005-04-05 01:05:00,0.68445,0.68454,0.68433,0.68442,112900000.0
2005-04-05 01:06:00,0.68437,0.6845,0.6843,0.68442,82899999.0
2005-04-05 01:07:00,0.6844,0.68454,0.68438,0.68454,77500001.0
2005-04-05 01:08:00,0.68439,0.68449,0.68422,0.6844,134399998.0
2005-04-05 01:09:00,0.68422,0.68459,0.68414,0.68457,140799997.0
2005-04-05 01:10:00,0.68423,0.68461,0.68423,0.68443,235599999.0
2005-04-05 01:11:00,0.68449,0.68461,0.68432,0.68432,268399996.0
2005-04-05 01:12:00,0.68439,0.68456,0.68436,0.68449,110399999.0
2005-04-05 01:13:00,0.68442,0.6845,0.68429,0.68442,176100001.0
2005-04-05 01:14:00,0.68421,0.68456,0.68421,0.68447,70900001.0
2005-04-05 01:15:00,0.68456,0.68463,0.68436,0.68446,154700001.0
2005-04-05 01:16:00,0.68459,0.68459,0.68436,0.68445,149199997.0
2005-04-05 01:17:00,0.68449,0.68461,0.68445,0.68457,151000001.0
2005-04-05 01:18:00,0.6844,0.68454,0.68427,0.68448,238200002.0
2005-04-05 01:19:00,0.68453,0.68458,0.68438,0.68451,134699998.0
2005-04-05 01:20:00,0.68445,0.68454,0.68434,0.68445,211800000.0
2005-04-05 01:21:00,0.68445,0.68445,0.68423,0.68426,86600000.0
2005-04-05 01:22:00,0.68414,0.68446,0.68408,0.68439,133000003.0
2005-04-05 01:23:00,0.68441,0.68447,0.68426,0.68447,91800002.0
2005-04-05 01:24:00,0.68431,0.68443,0.68431,0.68443,72600003.0
2005-04-05 01:25:00,0.68432,0.68447,0.68427,0.68429,209399997.0
2005-04-05 01:26:00,0.68425,0.68447,0.68423,0.68447,190800000.0
2005-04-05 01:27:00,0.68448,0.68454,0.68436,0.68438,145500001.0
2005-04-05 01:28:00,0.68447,0.68464,0.68447,0.68458,206999996.0
2005-04-05 01:29:00,0.68441,0.68454,0.68438,0.68453,159999998.0
2005-04-05 01:30:00,0.68421,0.68449,0.68421,0.68448,194000003.0
2005-04-05 01:31:00,0.68441,0.68457,0.68427,0.68455,162700003.0
2005-04-05 01:32:00,0.68435,0.68452,0.6842,0.68424,210399999.0
2005-04-05 01:33:00,0.68442,0.68449,0.68424,0.68434,242100003.0
2005-04-05 01:34:00,0.68435,0.68447,0.68426,0.68429,156199998.0
2005-04-05 01:35:00,0.6844,0.68443,0.68407,0.68409,104700001.0
2005-04-05 01:36:00,0.68414,0.68443,0.68413,0.68426,256100001.0
2005-04-05 01:37:00,0.6845,0.6845,0.68427,0.68443,223499999.0
2005-04-05 01:38:00,0.68414,0.68449,0.68414,0.68428,171700001.0
2005-04-05 01:39:00,0.68425,0.68441,0.68418,0.68441,166699998.0
2005-04-05 01:40:00,0.68397,0.68443,0.68397,0.68418,209700002.0
2005-04-05 01:41:00,0.68441,0.68445,0.68426,0.68433,211099999.0
2005-04-05 01:42:00,0.68407,0.68423,0.68406,0.68416,98500001.0
2005-04-05 01:43:00,0.68434,0.6845,0.68434,0.68446,83900002.0
2005-04-05 01:44:00,0.68428,0.6844,0.68412,0.68415,175500002.0
2005-04-05 01:45:00,0.68417,0.68429,0.684,0.68405,185399999.0
2005-04-05 01:46:00,0.6841,0.68446,0.684,0.68433,171099999.0
2005-04-05 01:47:00,0.68427,0.68436,0.68413,0.68432,262200002.0
2005-04-05 01:48:00,0.68423,0.68433,0.68409,0.68422,152799998.0
2005-04-05 01:49:00,0.68424,0.68443,0.68415,0.68424,200800000.0
2005-04-05 01:50:00,0.68429,0.68446,0.68423,0.68431,135500005.0
2005-04-05 01:51:00,0.6843,0.6844,0.68412,0.68412,183699999.0
2005-04-05 01:52:00,0.68412,0.68436,0.68405,0.68419,237699998.0
2005-04-05 01:53:00,0.68432,0.68444,0.68424,0.68426,165100002.0
2005-04-05 01:54:00,0.68439,0.68446,0.68416,0.68422,233999993.0
2005-04-05 01:55:00,0.68439,0.68448,0.68414,0.68436,99700000.0
2005-04-05 01:56:00,0.68412,0.68436,0.68407,0.68429,214500002.0
2005-04-05 01:57:00,0.68432,0.68441,0.68425,0.68428,175400000.0
2005-04-05 01:58:00,0.68423,0.68447,0.68421,0.68446,271499999.0
2005-04-05 01:59:00,0.68432,0.68435,0.68413,0.6843,176800000.0
2005-04-05 02:00:00,0.684,0.68433,0.684,0.68424,124800002.0
2005-04-05 02:01:00,0.68392,0.68421,0.68392,0.68417,277199999.0
2005-04-05 02:02:00,0.68417,0.68433,0.68409,0.68429,173200000.0
2005-04-05 02:03:00,0.6842,0.68427,0.68407,0.68407,293000000.0
2005-04-05 02:04:00,0.68395,0.68419,0.68389,0.68404,122900002.0
2005-04-05 02:05:00,0.6841,0.68417,0.68394,0.68409,163599998.0
2005-04-05 02:06:00,0.68408,0.68418,0.68399,0.68405,259100003.0
2005-04-05 02:07:00,0.68395,0.68406,0.68393,0.68396,244600001.0
2005-04-05 02:08:00,0.6841,0.68415,0.68387,0.68396,302599998.0
2005-04-05 02:09:00,0.68403,0.68403,0.68383,0.68383,61399998.0
2005-04-05 02:10:00,0.68388,0.68415,0.68382,0.68404,142900000.0
2005-04-05 02:11:00,0.6841,0.68412,0.68388,0.68395,153799996.0
2005-04-05 02:12:00,0.68395,0.6841,0.68386,0.68395,292999999.0
2005-04-05 02:13:00,0.68392,0.68413,0.68385,0.68408,179600000.0
2005-04-05 02:14:00,0.68392,0.68405,0.6838,0.684,176500000.0
2005-04-05 02:15:00,0.68383,0.68418,0.6838,0.68409,169100004.0
2005-04-05 02:16:00,0.68392,0.68415,0.6839,0.68408,98700001.0
2005-04-05 02:17:00,0.68426,0.68432,0.68408,0.68417,136200002.0
2005-04-05 02:18:00,0.68405,0.68429,0.68398,0.68422,124800000.0
2005-04-05 02:19:00,0.68417,0.68426,0.68404,0.68424,246699999.0
2005-04-05 02:20:00,0.68419,0.68445,0.68419,0.6844,119300004.0
2005-04-05 02:21:00,0.68435,0.68441,0.68407,0.68441,144999998.0
2005-04-05 02:22:00,0.68422,0.68441,0.68422,0.68441,129300000.0
2005-04-05 02:23:00,0.68422,0.68439,0.68414,0.68427,159800001.0
2005-04-05 02:24:00,0.68415,0.68436,0.68415,0.68429,93699999.0
2005-04-05 02:25:00,0.68422,0.6844,0.68417,0.68422,277300000.0
2005-04-05 02:26:00,0.68413,0.68433,0.68413,0.68425,306299992.0
2005-04-05 02:27:00,0.68407,0.68418,0.68399,0.68407,72700001.0
2005-04-05 02:28:00,0.68384,0.68424,0.68384,0.68422,236700002.0
2005-04-05 02:29:00,0.68408,0.68424,0.68397,0.68407,150399997.0
2005-04-05 02:30:00,0.68413,0.68426,0.68407,0.68407,78400000.0
2005-04-05 02:31:00,0.68422,0.68422,0.68403,0.68406,78999997.0
2005-04-05 02:32:00,0.68422,0.68433,0.68407,0.68408,241200003.0
2005-04-05 02:33:00,0.68412,0.68428,0.68402,0.68421,93499999.0
2005-04-05 02:34:00,0.6842,0.68427,0.6841,0.68421,60999999.0
2005-04-05 02:35:00,0.6841,0.68424,0.68401,0.6841,204799998.0
2005-04-05 02:36:00,0.68397,0.68416,0.68388,0.68416,127699998.0
2005-04-05 02:37:00,0.68431,0.68435,0.68416,0.68424,41400000.0
2005-04-05 02:38:00,0.68427,0.68433,0.68412,0.68417,310699998.0
2005-04-05 02:39:00,0.68407,0.68428,0.68398,0.68428,173000001.0
2005-04-05 02:40:00,0.6842,0.68427,0.68396,0.68417,196300001.0
2005-04-05 02:41:00,0.68395,0.68413,0.6839,0.68409,210500001.0
2005-04-05 02:42:00,0.68382,0.68402,0.68382,0.68399,138099999.0
2005-04-05 02:43:00,0.68399,0.68408,0.68387,0.68401,191300003.0
2005-04-05 02:44:00,0.68381,0.68407,0.68381,0.68407,200699998.0
2005-04-05 02:45:00,0.684,0.68417,0.68399,0.68417,105800000.0
2005-04-05 02:46:00,0.68402,0.68414,0.68396,0.68396,278700006.0
2005-04-05 02:47:00,0.68392,0.68407,0.68385,0.68389,118100002.0
2005-04-05 02:48:00,0.68397,0.6841,0.68394,0.684,176500000.0
2005-04-05 02:49:00,0.68405,0.68418,0.68387,0.68418,243699998.0
2005-04-05 02:50:00,0.68388,0.68417,0.68388,0.68401,274799998.0
2005-04-05 02:51:00,0.68412,0.68421,0.68391,0.68394,221800001.0
2005-04-05 02:52:00,0.68378,0.68395,0.68376,0.68384,180699999.0
2005-04-05 02:53:00,0.68386,0.68424,0.68385,0.68409,199900003.0
2005-04-05 02:54:00,0.68392,0.68422,0.68386,0.68416,133500003.0
2005-04-05 02:55:00,0.6841,0.6841,0.68382,0.68391,146699998.0
2005-04-05 02:56:00,0.68391,0.68415,0.68391,0.68397,200400001.0
2005-04-05 02:57:00,0.68402,0.68416,0.68394,0.68412,193400002.0
2005-04-05 02:58:00,0.68402,0.6842,0.68393,0.68408,158200000.0
2005-04-05 02:59:00,0.68405,0.68424,0.68405,0.68419,68099999.0
2005-04-05 03:00:00,0.68417,0.68423,0.68404,0.68408,307700003.0
2005-04-05 03:01:00,0.6842,0.68424,0.68406,0.6841,168800000.0
2005-04-05 03:02:00,0.68405,0.68418,0.68402,0.68418,256000002.0
2005-04-05 03:03:00,0.68412,0.68428,0.68404,0.68411,245600002.0
2005-04-05 03:04:00,0.68421,0.68426,0.68404,0.68409,111899999.0
2005-04-05 03:05:00,0.68427,0.68434,0.68407,0.68412,160199999.0
2005-04-05 03:06:00,0.68414,0.68421,0.68397,0.68406,206700001.0
2005-04-05 03:07:00,0.68409,0.68423,0.68407,0.68413,121900000.0
2005-04-05 03:08:00,0.684,0.68424,0.68395,0.68411,55500000.0
2005-04-05 03:09:00,0.68402,0.68417,0.68396,0.68398,117000002.0
2005-04-05 03:10:00,0.68356,0.68422,0.68355,0.68417,112400002.0
2005-04-05 03:11:00,0.68405,0.68419,0.68393,0.68406,175399998.0
2005-04-05 03:12:00,0.68404,0.68415,0.68404,0.68408,118699999.0
2005-04-05 03:13:00,0.68422,0.68422,0.68388,0.68394,143700002.0
2005-04-05 03:14:00,0.68398,0.68424,0.6839,0.68398,135500001.0
2005-04-05 03:15:00,0.6841,0.68425,0.68406,0.68425,111899998.0
2005-04-05 03:16:00,0.68396,0.6843,0.68396,0.68409,83000000.0
2005-04-05 03:17:00,0.6842,0.68421,0.68395,0.684,260799996.0
2005-04-05 03:18:00,0.684,0.68412,0.68386,0.68386,144599997.0
2005-04-05 03:19:00,0.68381,0.68417,0.68381,0.68406,255899997.0
2005-04-05 03:20:00,0.684,0.68405,0.68383,0.68392,106799999.0
2005-04-05 03:21:00,0.68402,0.68416,0.68392,0.68408,225500003.0
2005-04-05 03:22:00,0.68384,0.68414,0.68381,0.68409,192900001.0
2005-04-05 03:23:00,0.68419,0.68419,0.68397,0.68401,93699998.0
2005-04-05 03:24:00,0.68402,0.68405,0.68384,0.68396,89600001.0
2005-04-05 03:25:00,0.684,0.68417,0.68396,0.68409,88000001.0
2005-04-05 03:26:00,0.68393,0.68429,0.68393,0.68429,185100003.0
2005-04-05 03:27:00,0.68429,0.68431,0.68422,0.68424,204999999.0
2005-04-05 03:28:00,0.6841,0.68425,0.68403,0.68407,260400000.0
2005-04-05 03:29:00,0.68405,0.68424,0.68403,0.68419,125599999.0
2005-04-05 03:30:00,0.68419,0.68419,0.68402,0.68406,166000003.0
2005-04-05 03:31:00,0.6841,0.68433,0.6841,0.68418,265899999.0
2005-04-05 03:32:00,0.68429,0.68429,0.68399,0.68413,189300004.0
2005-04-05 03:33:00,0.6842,0.6842,0.68401,0.68406,141100003.0
2005-04-05 03:34:00,0.6838,0.68393,0.68364,0.6839,208300002.0
2005-04-05 03:35:00,0.6841,0.68417,0.684,0.68411,109499999.0
2005-04-05 03:36:00,0.68383,0.68412,0.68382,0.68411,175400002.0
2005-04-05 03:37:00,0.68393,0.68411,0.68387,0.68393,272799999.0
2005-04-05 03:38:00,0.68402,0.68407,0.68386,0.68389,83899999.0
2005-04-05 03:39:00,0.68407,0.68413,0.68393,0.684,129399997.0
2005-04-05 03:40:00,0.68402,0.68409,0.68376,0.68408,162199996.0
2005-04-05 03:41:00,0.6841,0.68429,0.68402,0.68428,190800001.0
2005-04-05 03:42:00,0.68392,0.68412,0.68382,0.68402,173200004.0
2005-04-05 03:43:00,0.68412,0.6842,0.68405,0.68411,187100004.0
2005-04-05 03:44:00,0.68409,0.68412,0.68395,0.68405,315300000.0
2005-04-05 03:45:00,0.6841,0.68415,0.6839,0.68399,157099998.0
2005-04-05 03:46:00,0.68412,0.68415,0.68399,0.68405,121299998.0
2005-04-05 03:47:00,0.68395,0.68415,0.6839,0.68411,268300001.0
2005-04-05 03:48:00,0.68417,0.68419,0.68395,0.68396,113400001.0
2005-04-05 03:49:00,0.68392,0.68409,0.68382,0.68406,106300001.0
2005-04-05 03:50:00,0.6839,0.68401,0.68382,0.68396,187399999.0
2005-04-05 03:51:00,0.684,0.68405,0.68396,0.68405,163600003.0
2005-04-05 03:52:00,0.68402,0.68413,0.68392,0.68394,195500000.0
2005-04-05 03:53:00,0.68403,0.68416,0.68391,0.68392,202199999.0
2005-04-05 03:54:00,0.68415,0.6842,0.6839,0.6839,172000001.0
2005-04-05 03:55:00,0.6839,0.68407,0.68385,0.68391,106899999.0
2005-04-05 03:56:00,0.68392,0.68397,0.68387,0.6839,247000000.0
2005-04-05 03:57:00,0.68395,0.68415,0.68389,0.68405,142200002.0
2005-04-05 03:58:00,0.68365,0.68395,0.68365,0.68379,275000001.0
2005-04-05 03:59:00,0.68391,0.68398,0.68371,0.68385,141800004.0
2005-04-05 04:00:00,0.68363,0.68392,0.68363,0.6839,158199998.0
2005-04-05 04:01:00,0.6838,0.68391,0.68376,0.68386,90800001.0
2005-04-05 04:02:00,0.68398,0.68398,0.68375,0.68382,268199996.0
2005-04-05 04:03:00,0.68391,0.68395,0.68369,0.68381,295700000.0
2005-04-05 04:04:00,0.68376,0.68396,0.68371,0.68389,163100002.0
2005-04-05 04:05:00,0.6839,0.68398,0.68383,0.68385,129300002.0
2005-04-05 04:06:00,0.6837,0.68387,0.6837,0.68386,195500006.0
2005-04-05 04:07:00,0.68351,0.68385,0.68351,0.68358,177600001.0
2005-04-05 04:08:00,0.68377,0.68393,0.68365,0.68391,206899998.0
2005-04-05 04:09:00,0.68395,0.68404,0.68379,0.68393,126699997.0
2005-04-05 04:10:00,0.68377,0.68389,0.68377,0.68389,69300001.0
2005-04-05 04:11:00,0.68368,0.68401,0.68357,0.68393,160299997.0
2005-04-05 04:12:00,0.68397,0.68399,0.68371,0.68382,111000002.0
2005-04-05 04:13:00,0.68397,0.68401,0.68377,0.68385,158399999.0
2005-04-05 04:14:00,0.68378,0.68397,0.68364,0.68386,192600001.0
2005-04-05 04:15:00,0.68378,0.68388,0.6837,0.6837,157100005.0
2005-04-05 04:16:00,0.68356,0.68379,0.68349,0.68365,179900005.0
2005-04-05 04:17:00,0.68365,0.6837,0.68346,0.68346,132400001.0
2005-04-05 04:18:00,0.68339,0.68346,0.683,0.68307,170899998.0
2005-04-05 04:19:00,0.68305,0.6832,0.68299,0.68302,168799999.0
2005-04-05 04:20:00,0.68312,0.68329,0.68305,0.68317,146000002.0
2005-04-05 04:21:00,0.68328,0.68328,0.68282,0.68297,190300000.0
2005-04-05 04:22:00,0.6828,0.68314,0.68279,0.68297,303600000.0
2005-04-05 04:23:00,0.68307,0.68309,0.68278,0.68288,207800002.0
2005-04-05 04:24:00,0.68267,0.68305,0.68259,0.68297,119000001.0
2005-04-05 04:25:00,0.68288,0.68305,0.68282,0.68288,176299999.0
2005-04-05 04:26:00,0.68282,0.68291,0.6827,0.68282,248499997.0
2005-04-05 04:27:00,0.6828,0.68299,0.68278,0.6829,216800005.0
2005-04-05 04:28:00,0.68263,0.68287,0.68254,0.68287,217399994.0
2005-04-05 04:29:00,0.6827,0.68283,0.68263,0.68276,223499997.0
2005-04-05 04:30:00,0.68273,0.68281,0.68249,0.68252,194100000.0
2005-04-05 04:31:00,0.68235,0.68254,0.68222,0.6824,192100001.0
2005-04-05 04:32:00,0.68222,0.68254,0.68216,0.68249,204300000.0
2005-04-05 04:33:00,0.68248,0.68252,0.68238,0.68238,178200003.0
2005-04-05 04:34:00,0.68235,0.68248,0.68232,0.68248,150700002.0
2005-04-05 04:35:00,0.6826,0.68268,0.68245,0.68252,148299997.0
2005-04-05 04:36:00,0.68245,0.68269,0.68245,0.68258,251099998.0
2005-04-05 04:37:00,0.68258,0.68267,0.68243,0.68252,171099999.0
2005-04-05 04:38:00,0.68242,0.68267,0.6824,0.68253,185200004.0
2005-04-05 04:39:00,0.68266,0.68275,0.68249,0.68264,159800002.0
2005-04-05 04:40:00,0.6826,0.68285,0.68256,0.68284,247500002.0
2005-04-05 04:41:00,0.68269,0.68275,0.68265,0.68275,136800002.0
2005-04-05 04:42:00,0.68268,0.68286,0.68261,0.68268,214900000.0
2005-04-05 04:43:00,0.68283,0.68293,0.68278,0.68289,140099999.0
2005-04-05 04:44:00,0.6829,0.68301,0.6828,0.68296,148400001.0
2005-04-05 04:45:00,0.6828,0.68293,0.68276,0.68285,175000001.0
2005-04-05 04:46:00,0.68269,0.68285,0.68269,0.68285,214099998.0
2005-04-05 04:47:00,0.6829,0.68294,0.68277,0.6828,131800000.0
2005-04-05 04:48:00,0.68273,0.68283,0.68267,0.68267,222800004.0
2005-04-05 04:49:00,0.68271,0.68283,0.68267,0.68274,120400000.0
2005-04-05 04:50:00,0.68251,0.68272,0.68241,0.68267,132599999.0
2005-04-05 04:51:00,0.68273,0.68281,0.68269,0.68281,154200002.0
2005-04-05 04:52:00,0.68271,0.68283,0.68268,0.68276,198299996.0
2005-04-05 04:53:00,0.68283,0.68288,0.68264,0.68274,186800002.0
2005-04-05 04:54:00,0.68262,0.68274,0.68253,0.68266,164599998.0
2005-04-05 04:55:00,0.68267,0.68276,0.68256,0.68264,169200001.0
2005-04-05 04:56:00,0.68258,0.68273,0.68253,0.68273,103200000.0
2005-04-05 04:57:00,0.68267,0.68272,0.68249,0.68254,145200000.0
2005-04-05 04:58:00,0.68262,0.68271,0.68257,0.68264,123899999.0
2005-04-05 04:59:00,0.68265,0.68278,0.68253,0.68274,218400001.0
2005-04-05 05:00:00,0.6826,0.68287,0.6826,0.68282,182699999.0
2005-04-05 05:01:00,0.6828,0.68301,0.6828,0.68296,155800001.0
2005-04-05 05:02:00,0.68286,0.68292,0.68279,0.68291,125000001.0
2005-04-05 05:03:00,0.68297,0.68304,0.68285,0.68293,137499996.0
2005-04-05 05:04:00,0.68293,0.68326,0.68282,0.68322,132299998.0
2005-04-05 05:05:00,0.683,0.68307,0.68283,0.68295,183900003.0
2005-04-05 05:06:00,0.68275,0.68314,0.68274,0.68305,198700000.0
2005-04-05 05:07:00,0.68295,0.68301,0.68284,0.68296,299099994.0
2005-04-05 05:08:00,0.68292,0.68301,0.68278,0.68291,216700000.0
2005-04-05 05:09:00,0.68288,0.68312,0.68288,0.68308,122499997.0
2005-04-05 05:10:00,0.68283,0.68305,0.68283,0.68298,183299999.0
2005-04-05 05:11:00,0.68292,0.68301,0.68272,0.68272,207200000.0
2005-04-05 05:12:00,0.68287,0.68296,0.68273,0.68287,209200000.0
2005-04-05 05:13:00,0.68293,0.68295,0.68275,0.68285,259699996.0
2005-04-05 05:14:00,0.68283,0.6829,0.68279,0.68279,120699998.0
2005-04-05 05:15:00,0.68278,0.68295,0.68272,0.68288,190900002.0
2005-04-05 05:16:00,0.68285,0.6829,0.68277,0.68288,217199998.0
2005-04-05 05:17:00,0.6829,0.68291,0.6826,0.68282,197799999.0
2005-04-05 05:18:00,0.68255,0.68287,0.68255,0.68283,119000002.0
2005-04-05 05:19:00,0.68279,0.68283,0.68258,0.68272,125400001.0
2005-04-05 05:20:00,0.6828,0.68284,0.68264,0.68267,167499996.0
2005-04-05 05:21:00,0.6828,0.68292,0.68267,0.68284,209500000.0
2005-04-05 05:22:00,0.6827,0.68295,0.68265,0.68284,369199997.0
2005-04-05 05:23:00,0.68283,0.68286,0.68263,0.68266,160700002.0
2005-04-05 05:24:00,0.68283,0.6829,0.68278,0.68279,106000002.0
2005-04-05 05:25:00,0.68286,0.68294,0.68275,0.68279,160300000.0
2005-04-05 05:26:00,0.68283,0.68293,0.68278,0.6828,182200003.0
2005-04-05 05:27:00,0.68273,0.68292,0.68271,0.68286,154899997.0
2005-04-05 05:28:00,0.6828,0.68283,0.68264,0.68278,191999997.0
2005-04-05 05:29:00,0.68283,0.68303,0.68279,0.68297,239100000.0
2005-04-05 05:30:00,0.68263,0.68286,0.68263,0.68286,118400002.0
2005-04-05 05:31:00,0.6828,0.68297,0.68276,0.68286,142500001.0
2005-04-05 05:32:00,0.68261,0.68294,0.68261,0.68275,195200003.0
2005-04-05 05:33:00,0.68292,0.68292,0.68272,0.68275,92799999.0
2005-04-05 05:34:00,0.68277,0.68283,0.68263,0.68271,159699998.0
2005-04-05 05:35:00,0.68293,0.68295,0.68266,0.68277,177999995.0
2005-04-05 05:36:00,0.68253,0.68291,0.68251,0.68279,227500000.0
2005-04-05 05:37:00,0.68283,0.68288,0.68271,0.68276,143800002.0
2005-04-05 05:38:00,0.68253,0.68283,0.68253,0.68275,184300000.0
2005-04-05 05:39:00,0.68275,0.68293,0.68273,0.68274,180499998.0
2005-04-05 05:40:00,0.68244,0.68283,0.68244,0.68281,75200001.0
2005-04-05 05:41:00,0.68278,0.6828,0.68264,0.68273,248299998.0
2005-04-05 05:42:00,0.68271,0.68278,0.68267,0.68273,154600001.0
2005-04-05 05:43:00,0.6828,0.68285,0.68266,0.68278,85300000.0
2005-04-05 05:44:00,0.68258,0.68285,0.68258,0.68278,150100000.0
2005-04-05 05:45:00,0.68265,0.68288,0.68252,0.68258,106899999.0
2005-04-05 05:46:00,0.68247,0.68263,0.68224,0.68252,179299999.0
2005-04-05 05:47:00,0.68261,0.68274,0.6826,0.68268,258600002.0
2005-04-05 05:48:00,0.6827,0.68277,0.68249,0.68274,166799999.0
2005-04-05 05:49:00,0.68261,0.6828,0.6825,0.68274,98799999.0
2005-04-05 05:50:00,0.68239,0.68274,0.68238,0.68243,120600001.0
2005-04-05 05:51:00,0.68271,0.68276,0.68251,0.68271,101100002.0
2005-04-05 05:52:00,0.68261,0.68267,0.68253,0.68258,217300001.0
2005-04-05 05:53:00,0.68272,0.68276,0.68238,0.68259,73599999.0
2005-04-05 05:54:00,0.6827,0.68274,0.68242,0.68272,358000000.0
2005-04-05 05:55:00,0.68278,0.68278,0.68259,0.68269,134000000.0
2005-04-05 05:56:00,0.68234,0.6828,0.68233,0.68274,173399998.0
2005-04-05 05:57:00,0.68267,0.68273,0.68263,0.68263,93900000.0
2005-04-05 05:58:00,0.68245,0.68289,0.68237,0.68288,284300002.0
2005-04-05 05:59:00,0.68281,0.68287,0.68264,0.68264,132500002.0
2005-04-05 06:00:00,0.68265,0.68279,0.68265,0.68269,78699999.0
2005-04-05 06:01:00,0.68275,0.68284,0.68258,0.68272,105400002.0
2005-04-05 06:02:00,0.68288,0.68298,0.68268,0.68279,241700000.0
2005-04-05 06:03:00,0.68283,0.68288,0.68278,0.68288,76599998.0
2005-04-05 06:04:00,0.68271,0.68295,0.68271,0.68286,177300000.0
2005-04-05 06:05:00,0.6829,0.68294,0.68264,0.68283,249400006.0
2005-04-05 06:06:00,0.68273,0.68298,0.68273,0.68287,154799996.0
2005-04-05 06:07:00,0.68285,0.68293,0.68274,0.68293,116699998.0
2005-04-05 06:08:00,0.68268,0.68283,0.68268,0.6828,154000002.0
2005-04-05 06:09:00,0.6829,0.683,0.6829,0.68295,189100000.0
2005-04-05 06:10:00,0.68295,0.68303,0.6828,0.68293,192200000.0
2005-04-05 06:11:00,0.68307,0.68312,0.68284,0.68284,229000001.0
2005-04-05 06:12:00,0.68295,0.68303,0.6828,0.68297,239500000.0
2005-04-05 06:13:00,0.68293,0.68313,0.68293,0.68299,215300007.0
2005-04-05 06:14:00,0.6829,0.68296,0.68279,0.68294,78599999.0
2005-04-05 06:15:00,0.68307,0.68313,0.68277,0.68285,77299999.0
2005-04-05 06:16:00,0.6828,0.68299,0.68275,0.68299,150600003.0
2005-04-05 06:17:00,0.68307,0.68309,0.68273,0.68276,151200002.0
2005-04-05 06:18:00,0.68292,0.68304,0.68282,0.68293,149100004.0
2005-04-05 06:19:00,0.68287,0.68295,0.68269,0.68269,96500001.0
2005-04-05 06:20:00,0.68271,0.68286,0.68266,0.68277,186799997.0
2005-04-05 06:21:00,0.68283,0.68308,0.68283,0.68298,258799996.0
2005-04-05 06:22:00,0.68298,0.68307,0.68285,0.68297,136199998.0
2005-04-05 06:23:00,0.68304,0.68316,0.68293,0.68307,188600002.0
2005-04-05 06:24:00,0.68316,0.68322,0.68299,0.68301,211600001.0
2005-04-05 06:25:00,0.68314,0.68321,0.68296,0.68299,226799996.0
2005-04-05 06:26:00,0.6829,0.68305,0.68286,0.68303,180499998.0
2005-04-05 06:27:00,0.68299,0.68309,0.68295,0.68304,54100001.0
2005-04-05 06:28:00,0.68287,0.68305,0.68273,0.68291,205999996.0
2005-04-05 06:29:00,0.68307,0.68319,0.68295,0.68319,169899997.0
2005-04-05 06:30:00,0.68314,0.68323,0.68299,0.68322,196799996.0
2005-04-05 06:31:00,0.68318,0.68321,0.68309,0.6832,110200001.0
2005-04-05 06:32:00,0.68317,0.68331,0.68311,0.68317,142499999.0
2005-04-05 06:33:00,0.6831,0.68325,0.68306,0.68306,114300000.0
2005-04-05 06:34:00,0.68307,0.68324,0.68303,0.6832,158800002.0
2005-04-05 06:35:00,0.68315,0.68329,0.68311,0.68321,215999997.0
2005-04-05 06:36:00,0.68302,0.68324,0.68302,0.68304,244499998.0
2005-04-05 06:37:00,0.68322,0.68331,0.68307,0.68331,141099996.0
2005-04-05 06:38:00,0.68297,0.68321,0.68291,0.68321,133300002.0
2005-04-05 06:39:00,0.68329,0.68329,0.68308,0.68326,82999999.0
2005-04-05 06:40:00,0.68306,0.6833,0.68306,0.68327,186799997.0
2005-04-05 06:41:00,0.68322,0.68327,0.68305,0.68316,263399999.0
2005-04-05 06:42:00,0.68322,0.68334,0.68315,0.68324,134599997.0
2005-04-05 06:43:00,0.6833,0.68336,0.68306,0.68316,222800002.0
2005-04-05 06:44:00,0.68302,0.68331,0.68302,0.68323,255899996.0
2005-04-05 06:45:00,0.68316,0.68344,0.68302,0.68343,209099996.0
2005-04-05 06:46:00,0.68327,0.68341,0.68325,0.68332,139400000.0
2005-04-05 06:47:00,0.68329,0.6834,0.68325,0.68326,173700000.0
2005-04-05 06:48:00,0.68322,0.68338,0.68318,0.68338,241599999.0
2005-04-05 06:49:00,0.68337,0.6834,0.6831,0.68316,146300001.0
2005-04-05 06:50:00,0.68339,0.68339,0.68316,0.68326,213000002.0
2005-04-05 06:51:00,0.6833,0.68334,0.68307,0.68315,178299996.0
2005-04-05 06:52:00,0.68314,0.68336,0.68314,0.68334,144900001.0
2005-04-05 06:53:00,0.6833,0.68338,0.68301,0.68329,277199998.0
2005-04-05 06:54:00,0.6833,0.68349,0.68319,0.68319,90900000.0
2005-04-05 06:55:00,0.68334,0.68343,0.68328,0.68339,147700000.0
2005-04-05 06:56:00,0.68336,0.68349,0.68326,0.68334,222900001.0
2005-04-05 06:57:00,0.68336,0.68337,0.68323,0.68331,162900002.0
2005-04-05 06:58:00,0.68334,0.68344,0.68329,0.6833,188599996.0
2005-04-05 06:59:00,0.68337,0.68347,0.68324,0.68334,190400002.0
2005-04-05 07:00:00,0.68319,0.68336,0.68315,0.68333,146500000.0
2005-04-05 07:01:00,0.68322,0.6834,0.68321,0.68336,224400002.0
2005-04-05 07:02:00,0.68331,0.68344,0.68323,0.68323,145299998.0
2005-04-05 07:03:00,0.68325,0.68351,0.68321,0.68351,176000000.0
2005-04-05 07:04:00,0.6834,0.68342,0.68321,0.68325,126200000.0
2005-04-05 07:05:00,0.68339,0.68347,0.68332,0.68336,144099998.0
2005-04-05 07:06:00,0.6831,0.68335,0.6831,0.68325,107400004.0
2005-04-05 07:07:00,0.6833,0.68337,0.68324,0.68329,138900001.0
2005-04-05 07:08:00,0.68315,0.68328,0.68311,0.68328,112399996.0
2005-04-05 07:09:00,0.68321,0.68341,0.6832,0.68339,183800002.0
2005-04-05 07:10:00,0.68305,0.68328,0.68299,0.68324,180599999.0
2005-04-05 07:11:00,0.6834,0.68342,0.68328,0.68337,119599999.0
2005-04-05 07:12:00,0.683,0.68332,0.68299,0.68317,105799997.0
2005-04-05 07:13:00,0.68322,0.68343,0.68322,0.68338,108999998.0
2005-04-05 07:14:00,0.6832,0.68335,0.68313,0.68335,157500004.0
2005-04-05 07:15:00,0.68325,0.6834,0.68323,0.68339,214100003.0
2005-04-05 07:16:00,0.68324,0.68333,0.68319,0.68332,107199999.0
2005-04-05 07:17:00,0.68337,0.6834,0.68313,0.68329,174100001.0
2005-04-05 07:18:00,0.68327,0.68333,0.68316,0.68328,240099996.0
2005-04-05 07:19:00,0.68338,0.6834,0.68317,0.68333,134200001.0
2005-04-05 07:20:00,0.68313,0.68339,0.68313,0.68332,92400001.0
2005-04-05 07:21:00,0.68332,0.68339,0.68326,0.68339,65899999.0
2005-04-05 07:22:00,0.68313,0.68337,0.68313,0.68332,104099999.0
2005-04-05 07:23:00,0.6833,0.68339,0.68329,0.68329,129500003.0
2005-04-05 07:24:00,0.68335,0.68343,0.68325,0.68327,206100000.0
2005-04-05 07:25:00,0.68323,0.68346,0.68323,0.68325,245499998.0
2005-04-05 07:26:00,0.68314,0.68346,0.68314,0.6834,210499999.0
2005-04-05 07:27:00,0.68323,0.68341,0.68322,0.68336,154800003.0
2005-04-05 07:28:00,0.68322,0.68336,0.68312,0.68332,249199999.0
2005-04-05 07:29:00,0.6834,0.68351,0.68335,0.68348,196100005.0
2005-04-05 07:30:00,0.68323,0.68347,0.68322,0.68338,173299998.0
2005-04-05 07:31:00,0.68345,0.68345,0.68318,0.68333,160099999.0
2005-04-05 07:32:00,0.68325,0.68333,0.68312,0.68333,224099999.0
2005-04-05 07:33:00,0.68332,0.68338,0.68319,0.68325,326800001.0
2005-04-05 07:34:00,0.68337,0.68348,0.68328,0.68346,265600002.0
2005-04-05 07:35:00,0.68342,0.68348,0.68321,0.68326,195800006.0
2005-04-05 07:36:00,0.68302,0.68338,0.68297,0.68338,200000004.0
2005-04-05 07:37:00,0.68325,0.68337,0.68323,0.68328,109200001.0
2005-04-05 07:38:00,0.68327,0.68338,0.68319,0.68334,182899998.0
2005-04-05 07:39:00,0.68335,0.68343,0.6833,0.68335,193600004.0
2005-04-05 07:40:00,0.68322,0.68334,0.68316,0.68331,119499998.0
2005-04-05 07:41:00,0.6833,0.68339,0.68319,0.68338,219600001.0
2005-04-05 07:42:00,0.6831,0.68336,0.68305,0.68327,224999998.0
2005-04-05 07:43:00,0.68334,0.6834,0.68314,0.68321,183000000.0
2005-04-05 07:44:00,0.68317,0.68324,0.68305,0.68309,241200000.0
2005-04-05 07:45:00,0.6833,0.68336,0.68323,0.68336,204500001.0
2005-04-05 07:46:00,0.68302,0.68333,0.68298,0.68318,194999998.0
2005-04-05 07:47:00,0.68329,0.68332,0.6832,0.68327,241099997.0
2005-04-05 07:48:00,0.68292,0.6834,0.68292,0.68338,162100001.0
2005-04-05 07:49:00,0.68339,0.68339,0.68312,0.68325,289599999.0
2005-04-05 07:50:00,0.68332,0.68337,0.68316,0.68321,192200007.0
2005-04-05 07:51:00,0.68322,0.68332,0.68321,0.6833,212600000.0
2005-04-05 07:52:00,0.6832,0.68336,0.68307,0.68321,187399997.0
2005-04-05 07:53:00,0.68328,0.68338,0.68316,0.68327,232500000.0
2005-04-05 07:54:00,0.68332,0.68339,0.68325,0.68327,188499998.0
2005-04-05 07:55:00,0.6833,0.68337,0.68312,0.68317,205499998.0
2005-04-05 07:56:00,0.68312,0.68337,0.68312,0.68328,84600000.0
2005-04-05 07:57:00,0.68332,0.68339,0.68324,0.68329,166299997.0
2005-04-05 07:58:00,0.68323,0.68329,0.68314,0.68315,153799996.0
2005-04-05 07:59:00,0.68304,0.68326,0.68303,0.68309,191599999.0
2005-04-05 08:00:00,0.68307,0.68337,0.68307,0.68325,167599997.0
2005-04-05 08:01:00,0.68334,0.68369,0.68334,0.68366,141800002.0
2005-04-05 08:02:00,0.68362,0.6837,0.68338,0.68347,265000000.0
2005-04-05 08:03:00,0.68343,0.68355,0.68338,0.68351,149300002.0
2005-04-05 08:04:00,0.68332,0.68351,0.68332,0.68349,53500002.0
2005-04-05 08:05:00,0.68352,0.68359,0.68346,0.68352,114300000.0
2005-04-05 08:06:00,0.68349,0.68356,0.68339,0.68356,199799999.0
2005-04-05 08:07:00,0.68353,0.68358,0.68337,0.68342,191599996.0
2005-04-05 08:08:00,0.68332,0.68355,0.68327,0.6835,201300002.0
2005-04-05 08:09:00,0.6834,0.6837,0.68338,0.68369,127000001.0
2005-04-05 08:10:00,0.68355,0.68363,0.68342,0.68352,157899999.0
2005-04-05 08:11:00,0.6836,0.68368,0.68344,0.68345,79600000.0
2005-04-05 08:12:00,0.68337,0.68355,0.68333,0.68351,199699997.0
2005-04-05 08:13:00,0.68352,0.68364,0.68342,0.68362,367500003.0
2005-04-05 08:14:00,0.68345,0.68359,0.68339,0.68358,220999996.0
2005-04-05 08:15:00,0.68343,0.68356,0.68333,0.68348,135699998.0
2005-04-05 08:16:00,0.68322,0.68359,0.68322,0.68359,153400001.0
2005-04-05 08:17:00,0.68346,0.68362,0.68343,0.68362,163200000.0
2005-04-05 08:18:00,0.68358,0.68368,0.6834,0.68345,168900000.0
2005-04-05 08:19:00,0.68346,0.68363,0.68343,0.6836,172000000.0
2005-04-05 08:20:00,0.68342,0.68348,0.68316,0.68326,257000002.0
2005-04-05 08:21:00,0.6835,0.68352,0.68329,0.68334,171200001.0
2005-04-05 08:22:00,0.68332,0.68347,0.68332,0.6834,135600000.0
2005-04-05 08:23:00,0.6832,0.68348,0.6832,0.68345,171599997.0
2005-04-05 08:24:00,0.68335,0.6835,0.68329,0.68343,218899999.0
2005-04-05 08:25:00,0.68343,0.68369,0.6834,0.68357,118000000.0
2005-04-05 08:26:00,0.68338,0.6836,0.68338,0.68342,162599999.0
2005-04-05 08:27:00,0.68344,0.68354,0.68337,0.68342,212299998.0
2005-04-05 08:28:00,0.68345,0.68353,0.68336,0.68341,142900002.0
2005-04-05 08:29:00,0.68353,0.68355,0.68337,0.68351,268899999.0
2005-04-05 08:30:00,0.68344,0.6836,0.68341,0.6836,74300000.0
2005-04-05 08:31:00,0.68357,0.68361,0.68341,0.68352,265900000.0
2005-04-05 08:32:00,0.68333,0.6836,0.68328,0.68359,196499996.0
2005-04-05 08:33:00,0.68361,0.68362,0.68329,0.6834,151599999.0
2005-04-05 08:34:00,0.6834,0.68352,0.68335,0.68342,193100003.0
2005-04-05 08:35:00,0.68347,0.6835,0.6833,0.6833,169100001.0
2005-04-05 08:36:00,0.68334,0.68353,0.68334,0.68345,163199999.0
2005-04-05 08:37:00,0.68335,0.68357,0.68335,0.68351,116399999.0
2005-04-05 08:38:00,0.68329,0.68356,0.68329,0.68356,120999999.0
2005-04-05 08:39:00,0.68345,0.68368,0.68341,0.68363,253800004.0
2005-04-05 08:40:00,0.6835,0.68354,0.68335,0.68354,155799999.0
2005-04-05 08:41:00,0.68341,0.68354,0.68336,0.68344,105599998.0
2005-04-05 08:42:00,0.68325,0.68348,0.68317,0.68339,196099996.0
2005-04-05 08:43:00,0.68323,0.68348,0.68321,0.68324,249399995.0
2005-04-05 08:44:00,0.6831,0.68337,0.68305,0.68333,121500000.0
2005-04-05 08:45:00,0.68314,0.68339,0.68312,0.68325,175600001.0
2005-04-05 08:46:00,0.68293,0.68328,0.68293,0.68328,91200000.0
2005-04-05 08:47:00,0.6832,0.68325,0.68313,0.68321,121400000.0
2005-04-05 08:48:00,0.68314,0.68328,0.68314,0.68323,115400000.0
2005-04-05 08:49:00,0.68305,0.68332,0.68305,0.6833,192599998.0
2005-04-05 08:50:00,0.68315,0.68338,0.68315,0.68331,149000000.0
2005-04-05 08:51:00,0.68322,0.68329,0.68315,0.68324,241100000.0
2005-04-05 08:52:00,0.68327,0.68335,0.68317,0.68334,205800001.0
2005-04-05 08:53:00,0.68322,0.68346,0.68317,0.68346,71900000.0
2005-04-05 08:54:00,0.68333,0.68347,0.68333,0.68347,103799999.0
2005-04-05 08:55:00,0.68343,0.68361,0.68338,0.68357,130600000.0
2005-04-05 08:56:00,0.68332,0.68356,0.68326,0.68351,210700003.0
2005-04-05 08:57:00,0.68342,0.68347,0.68324,0.6833,127800002.0
2005-04-05 08:58:00,0.68334,0.68348,0.68324,0.68338,109600004.0
2005-04-05 08:59:00,0.68358,0.68362,0.68355,0.6836,120000002.0
2005-04-05 09:00:00,0.6837,0.6837,0.68325,0.68341,107800003.0
2005-04-05 09:01:00,0.68351,0.68352,0.68319,0.6833,99600000.0
2005-04-05 09:02:00,0.68337,0.68344,0.68323,0.68327,138599998.0
2005-04-05 09:03:00,0.68339,0.68344,0.6832,0.6832,190899997.0
2005-04-05 09:04:00,0.68332,0.68354,0.68328,0.68349,118600001.0
2005-04-05 09:05:00,0.68342,0.68347,0.68323,0.68339,166599995.0
2005-04-05 09:06:00,0.68321,0.68342,0.68315,0.68339,136400004.0
2005-04-05 09:07:00,0.68353,0.68358,0.68323,0.68324,122900003.0
2005-04-05 09:08:00,0.68337,0.68342,0.68315,0.68321,130700002.0
2005-04-05 09:09:00,0.68322,0.68326,0.68296,0.68304,154899998.0
2005-04-05 09:10:00,0.68283,0.6831,0.6828,0.68299,136199999.0
2005-04-05 09:11:00,0.68293,0.68317,0.68293,0.68315,167500000.0
2005-04-05 09:12:00,0.68301,0.6831,0.68295,0.68304,189999998.0
2005-04-05 09:13:00,0.68312,0.68315,0.68292,0.68296,278799993.0
2005-04-05 09:14:00,0.68309,0.68327,0.68305,0.6832,129200001.0
2005-04-05 09:15:00,0.68326,0.68332,0.68315,0.68326,163000001.0
2005-04-05 09:16:00,0.68304,0.68326,0.68299,0.68323,68100000.0
2005-04-05 09:17:00,0.68328,0.68329,0.68301,0.68302,121200000.0
2005-04-05 09:18:00,0.6832,0.68324,0.68294,0.68312,138199999.0
2005-04-05 09:19:00,0.6831,0.68314,0.68299,0.68305,170599999.0
2005-04-05 09:20:00,0.68307,0.68311,0.68298,0.68308,109100000.0
2005-04-05 09:21:00,0.68307,0.68316,0.68294,0.68305,127599999.0
2005-04-05 09:22:00,0.683,0.68311,0.68293,0.68311,191400002.0
2005-04-05 09:23:00,0.68305,0.68325,0.68303,0.68312,217200001.0
2005-04-05 09:24:00,0.68314,0.68323,0.68299,0.68306,117499999.0
2005-04-05 09:25:00,0.6832,0.68328,0.68309,0.68328,179800004.0
2005-04-05 09:26:00,0.68322,0.68332,0.68314,0.68321,199299997.0
2005-04-05 09:27:00,0.6833,0.68333,0.68316,0.68319,160599999.0
2005-04-05 09:28:00,0.6832,0.6833,0.68315,0.68325,202900001.0
2005-04-05 09:29:00,0.68313,0.68337,0.68313,0.68336,92899999.0
2005-04-05 09:30:00,0.68324,0.68346,0.68322,0.68339,90000001.0
2005-04-05 09:31:00,0.68332,0.68344,0.68323,0.68328,191499997.0
2005-04-05 09:32:00,0.68313,0.6833,0.68313,0.68329,151899998.0
2005-04-05 09:33:00,0.68315,0.68336,0.6831,0.6832,179100000.0
2005-04-05 09:34:00,0.68304,0.68311,0.68293,0.68301,66000000.0
2005-04-05 09:35:00,0.683,0.68316,0.68292,0.68309,150400001.0
2005-04-05 09:36:00,0.68317,0.6832,0.68299,0.68299,109899999.0
2005-04-05 09:37:00,0.68312,0.68314,0.68296,0.68312,128999997.0
2005-04-05 09:38:00,0.68315,0.68317,0.68287,0.68294,145200000.0
2005-04-05 09:39:00,0.68293,0.68314,0.6829,0.68306,173200000.0
2005-04-05 09:40:00,0.68289,0.68318,0.68283,0.68316,169400000.0
2005-04-05 09:41:00,0.6832,0.68327,0.68313,0.68322,156600000.0
2005-04-05 09:42:00,0.68305,0.68338,0.68299,0.68321,154800000.0
2005-04-05 09:43:00,0.68322,0.68342,0.68315,0.68342,192500002.0
2005-04-05 09:44:00,0.68319,0.68336,0.68314,0.68317,182900001.0
2005-04-05 09:45:00,0.68332,0.68335,0.68322,0.68335,238600001.0
2005-04-05 09:46:00,0.68334,0.68348,0.68327,0.68327,227800003.0
2005-04-05 09:47:00,0.68324,0.68344,0.68322,0.68326,219100002.0
2005-04-05 09:48:00,0.68313,0.6833,0.6831,0.68319,139999996.0
2005-04-05 09:49:00,0.68329,0.68348,0.6832,0.68346,105199999.0
2005-04-05 09:50:00,0.6834,0.68356,0.68327,0.68354,272200002.0
2005-04-05 09:51:00,0.6835,0.68355,0.68346,0.68351,85800000.0
2005-04-05 09:52:00,0.68344,0.68354,0.68336,0.68337,80000000.0
2005-04-05 09:53:00,0.68348,0.68363,0.68341,0.68341,320600002.0
2005-04-05 09:54:00,0.68333,0.68346,0.68326,0.68345,157700003.0
2005-04-05 09:55:00,0.68342,0.6835,0.68331,0.68338,190499999.0
2005-04-05 09:56:00,0.68323,0.6835,0.68323,0.68346,171700002.0
2005-04-05 09:57:00,0.6834,0.68355,0.68327,0.68342,117299999.0
2005-04-05 09:58:00,0.68329,0.68346,0.68329,0.68341,126100001.0
2005-04-05 09:59:00,0.68342,0.68345,0.68321,0.68323,117300001.0
2005-04-05 10:00:00,0.68325,0.68358,0.68319,0.6835,164299999.0
2005-04-05 10:01:00,0.6836,0.6836,0.68341,0.68346,163700000.0
2005-04-05 10:02:00,0.68341,0.68353,0.68338,0.68344,179799997.0
2005-04-05 10:03:00,0.68331,0.6835,0.68325,0.68348,125999999.0
2005-04-05 10:04:00,0.68345,0.68351,0.68334,0.68347,215099999.0
2005-04-05 10:05:00,0.68332,0.68363,0.68332,0.68358,169700003.0
2005-04-05 10:06:00,0.68338,0.68345,0.68326,0.68339,193200000.0
2005-04-05 10:07:00,0.68328,0.68339,0.68318,0.68339,74499997.0
2005-04-05 10:08:00,0.68329,0.68346,0.68315,0.68341,181900002.0
2005-04-05 10:09:00,0.68346,0.68352,0.68331,0.68352,173900000.0
2005-04-05 10:10:00,0.6836,0.6836,0.6833,0.6833,203899997.0
2005-04-05 10:11:00,0.68341,0.68351,0.6834,0.68348,48400001.0
2005-04-05 10:12:00,0.68351,0.68362,0.6834,0.68355,220799996.0
2005-04-05 10:13:00,0.68352,0.68362,0.68344,0.68347,209399999.0
2005-04-05 10:14:00,0.68365,0.68367,0.68347,0.68363,183900000.0
2005-04-05 10:15:00,0.68353,0.68367,0.68346,0.68356,262099999.0
2005-04-05 10:16:00,0.68332,0.68359,0.68331,0.68357,134399998.0
2005-04-05 10:17:00,0.68339,0.68351,0.68327,0.68344,221699998.0
2005-04-05 10:18:00,0.68344,0.68358,0.68332,0.68345,170500001.0
2005-04-05 10:19:00,0.68343,0.6836,0.68333,0.68359,162700000.0
2005-04-05 10:20:00,0.68335,0.68363,0.6833,0.68363,82300002.0
2005-04-05 10:21:00,0.68355,0.68359,0.68345,0.68353,193300001.0
2005-04-05 10:22:00,0.68351,0.68359,0.68342,0.68348,131999999.0
2005-04-05 10:23:00,0.68353,0.68356,0.68347,0.68352,163699997.0
2005-04-05 10:24:00,0.68351,0.68357,0.68332,0.68339,259799992.0
2005-04-05 10:25:00,0.68341,0.68354,0.6833,0.68339,176200001.0
2005-04-05 10:26:00,0.68331,0.68349,0.68331,0.68343,117000000.0
2005-04-05 10:27:00,0.68342,0.68344,0.68327,0.68334,128099999.0
2005-04-05 10:28:00,0.68317,0.68342,0.68317,0.68335,223699995.0
2005-04-05 10:29:00,0.68319,0.68337,0.68315,0.68316,163299998.0
2005-04-05 10:30:00,0.68311,0.68321,0.68293,0.68294,141100001.0
2005-04-05 10:31:00,0.68293,0.68316,0.68291,0.68307,141000000.0
2005-04-05 10:32:00,0.6831,0.68317,0.68292,0.68305,303699997.0
2005-04-05 10:33:00,0.68302,0.68319,0.68296,0.68301,264600002.0
2005-04-05 10:34:00,0.68293,0.68296,0.68283,0.68291,124200001.0
2005-04-05 10:35:00,0.6829,0.68296,0.68274,0.68294,114999999.0
2005-04-05 10:36:00,0.68274,0.68318,0.68274,0.68318,174199999.0
2005-04-05 10:37:00,0.68319,0.68319,0.68289,0.68295,230999997.0
2005-04-05 10:38:00,0.68295,0.68303,0.68282,0.683,94800000.0
2005-04-05 10:39:00,0.683,0.68313,0.68285,0.68311,203399999.0
2005-04-05 10:40:00,0.68318,0.68321,0.68282,0.68289,143900002.0
2005-04-05 10:41:00,0.683,0.68313,0.68289,0.68302,265199997.0
2005-04-05 10:42:00,0.68298,0.68317,0.68298,0.68305,109099999.0
2005-04-05 10:43:00,0.68302,0.68319,0.68297,0.68319,64900000.0
2005-04-05 10:44:00,0.68312,0.68317,0.68298,0.68317,173099999.0
2005-04-05 10:45:00,0.68312,0.68317,0.68302,0.68309,265900003.0
2005-04-05 10:46:00,0.68295,0.68315,0.68293,0.68311,59699999.0
2005-04-05 10:47:00,0.68322,0.68325,0.68306,0.68322,99899998.0
2005-04-05 10:48:00,0.68321,0.68326,0.68314,0.68326,85200000.0
2005-04-05 10:49:00,0.68314,0.68332,0.68309,0.68331,144599999.0
2005-04-05 10:50:00,0.68319,0.68335,0.68313,0.68326,113399997.0
2005-04-05 10:51:00,0.68341,0.68348,0.68337,0.68348,120600000.0
2005-04-05 10:52:00,0.68331,0.68341,0.68314,0.68341,77499999.0
2005-04-05 10:53:00,0.68333,0.68359,0.68333,0.68349,150300000.0
2005-04-05 10:54:00,0.68325,0.68357,0.68324,0.68353,140399999.0
2005-04-05 10:55:00,0.68348,0.68358,0.68333,0.68357,148600001.0
2005-04-05 10:56:00,0.68353,0.6836,0.68343,0.68356,177300005.0
2005-04-05 10:57:00,0.68348,0.68361,0.68342,0.68348,170899999.0
2005-04-05 10:58:00,0.68345,0.6836,0.6834,0.68353,180499999.0
2005-04-05 10:59:00,0.68367,0.6837,0.68355,0.68364,206700004.0
2005-04-05 11:00:00,0.6837,0.68371,0.68337,0.68348,205999999.0
2005-04-05 11:01:00,0.68359,0.68359,0.68342,0.68351,91900000.0
2005-04-05 11:02:00,0.68342,0.68361,0.68342,0.68358,52100002.0
2005-04-05 11:03:00,0.6835,0.6836,0.68343,0.68355,131399998.0
2005-04-05 11:04:00,0.68352,0.68368,0.68347,0.68368,202600000.0
2005-04-05 11:05:00,0.68365,0.68372,0.68352,0.68363,203400002.0
2005-04-05 11:06:00,0.68339,0.68367,0.68339,0.6836,119899997.0
2005-04-05 11:07:00,0.6835,0.68358,0.68346,0.68358,78799999.0
2005-04-05 11:08:00,0.68354,0.68367,0.68342,0.68359,264300003.0
2005-04-05 11:09:00,0.68343,0.68358,0.68329,0.6835,146999999.0
2005-04-05 11:10:00,0.68342,0.68353,0.68336,0.68342,72000001.0
2005-04-05 11:11:00,0.6835,0.6835,0.68337,0.68337,250800001.0
2005-04-05 11:12:00,0.6833,0.68341,0.68319,0.68333,99599999.0
2005-04-05 11:13:00,0.6834,0.68348,0.68334,0.68335,171700001.0
2005-04-05 11:14:00,0.68336,0.6836,0.68336,0.68355,198700004.0
2005-04-05 11:15:00,0.68354,0.68358,0.68335,0.68345,157300002.0
2005-04-05 11:16:00,0.68325,0.68358,0.68322,0.68358,160999998.0
2005-04-05 11:17:00,0.68343,0.68347,0.68336,0.68346,132899999.0
2005-04-05 11:18:00,0.6833,0.68359,0.68327,0.68359,170599999.0
2005-04-05 11:19:00,0.68346,0.68354,0.68331,0.68347,212199998.0
2005-04-05 11:20:00,0.68358,0.68363,0.68334,0.68343,111799997.0
2005-04-05 11:21:00,0.68352,0.68358,0.68339,0.68352,167800001.0
2005-04-05 11:22:00,0.68345,0.68357,0.6834,0.68349,211200007.0
2005-04-05 11:23:00,0.68362,0.68365,0.68354,0.68362,219200000.0
2005-04-05 11:24:00,0.68352,0.68365,0.68349,0.68365,220200002.0
2005-04-05 11:25:00,0.68353,0.68369,0.68353,0.68355,96100002.0
2005-04-05 11:26:00,0.68351,0.6837,0.68348,0.68364,236399998.0
2005-04-05 11:27:00,0.68367,0.68369,0.68353,0.68353,145499998.0
2005-04-05 11:28:00,0.68352,0.68365,0.68348,0.68365,211900003.0
2005-04-05 11:29:00,0.68353,0.6836,0.68344,0.68355,111199999.0
2005-04-05 11:30:00,0.68355,0.68358,0.68335,0.68346,292900001.0
2005-04-05 11:31:00,0.68349,0.68358,0.6834,0.68345,107799998.0
2005-04-05 11:32:00,0.68345,0.68353,0.68332,0.68343,194799998.0
2005-04-05 11:33:00,0.68341,0.68348,0.68336,0.68343,163099998.0
2005-04-05 11:34:00,0.68344,0.68356,0.68329,0.68331,137499998.0
2005-04-05 11:35:00,0.68342,0.68349,0.68333,0.68344,147699998.0
2005-04-05 11:36:00,0.68333,0.68352,0.68333,0.68343,181600001.0
2005-04-05 11:37:00,0.68339,0.68348,0.68333,0.68347,178099999.0
2005-04-05 11:38:00,0.6834,0.68341,0.68318,0.68335,89499999.0
2005-04-05 11:39:00,0.68345,0.6836,0.68323,0.68344,180900001.0
2005-04-05 11:40:00,0.6835,0.68358,0.68346,0.68349,233100002.0
2005-04-05 11:41:00,0.68323,0.68359,0.68323,0.68356,230100002.0
2005-04-05 11:42:00,0.68332,0.68346,0.68332,0.68346,107100002.0
2005-04-05 11:43:00,0.68332,0.6835,0.6833,0.68338,247899999.0
2005-04-05 11:44:00,0.68319,0.68351,0.68319,0.68349,146900002.0
2005-04-05 11:45:00,0.68341,0.68354,0.68331,0.68353,74500001.0
2005-04-05 11:46:00,0.6833,0.68357,0.6833,0.68346,281200001.0
2005-04-05 11:47:00,0.68353,0.68359,0.68344,0.68355,176400003.0
2005-04-05 11:48:00,0.68348,0.68358,0.68341,0.68347,41500000.0
2005-04-05 11:49:00,0.6834,0.68361,0.68335,0.68361,236900002.0
2005-04-05 11:50:00,0.68348,0.68356,0.68332,0.68336,142900001.0
2005-04-05 11:51:00,0.6835,0.6835,0.68326,0.68332,251000000.0
2005-04-05 11:52:00,0.68322,0.68338,0.68315,0.68328,237999999.0
2005-04-05 11:53:00,0.68329,0.68332,0.68318,0.68327,98800001.0
2005-04-05 11:54:00,0.68319,0.68325,0.68313,0.68319,164199998.0
2005-04-05 11:55:00,0.68329,0.6833,0.68316,0.68321,118699998.0
2005-04-05 11:56:00,0.68327,0.68337,0.68317,0.68326,226700003.0
2005-04-05 11:57:00,0.68316,0.68334,0.68312,0.68332,162000000.0
2005-04-05 11:58:00,0.68314,0.68326,0.6831,0.68317,128799999.0
2005-04-05 11:59:00,0.68322,0.68337,0.68315,0.68332,119499997.0
2005-04-05 12:00:00,0.68319,0.68334,0.68315,0.68327,138099999.0
2005-04-05 12:01:00,0.68343,0.68343,0.6831,0.68326,203600001.0
2005-04-05 12:02:00,0.68326,0.68337,0.68325,0.6833,121800001.0
2005-04-05 12:03:00,0.6833,0.68341,0.68314,0.68321,118900003.0
2005-04-05 12:04:00,0.68324,0.68352,0.6832,0.68341,222099996.0
2005-04-05 12:05:00,0.68338,0.68346,0.68329,0.68338,216800005.0
2005-04-05 12:06:00,0.68323,0.68346,0.68323,0.68341,92000002.0
2005-04-05 12:07:00,0.68331,0.68353,0.68326,0.68346,131700002.0
2005-04-05 12:08:00,0.68335,0.68354,0.68328,0.68354,112000000.0
2005-04-05 12:09:00,0.68347,0.68351,0.68337,0.68345,208299999.0
2005-04-05 12:10:00,0.68336,0.68354,0.68336,0.68344,70900001.0
2005-04-05 12:11:00,0.68342,0.68353,0.68334,0.68352,113200000.0
2005-04-05 12:12:00,0.68334,0.68356,0.68333,0.68344,196400002.0
2005-04-05 12:13:00,0.68348,0.68358,0.68333,0.68349,174100001.0
2005-04-05 12:14:00,0.68325,0.6835,0.68318,0.68348,136599999.0
2005-04-05 12:15:00,0.68355,0.68355,0.68332,0.68346,301000001.0
2005-04-05 12:16:00,0.68343,0.6835,0.68335,0.68341,90000000.0
2005-04-05 12:17:00,0.68344,0.68352,0.68329,0.6835,178499998.0
2005-04-05 12:18:00,0.6835,0.68351,0.68319,0.68344,229699998.0
2005-04-05 12:19:00,0.6835,0.68352,0.68327,0.68328,102600001.0
2005-04-05 12:20:00,0.68323,0.68339,0.68317,0.68333,110800002.0
2005-04-05 12:21:00,0.68341,0.6835,0.68328,0.68343,426699994.0
2005-04-05 12:22:00,0.68334,0.68361,0.68334,0.68351,144499997.0
2005-04-05 12:23:00,0.68351,0.68355,0.68326,0.68334,192299999.0
2005-04-05 12:24:00,0.68333,0.68348,0.68326,0.68337,185200002.0
2005-04-05 12:25:00,0.6835,0.6835,0.68333,0.68334,109700002.0
2005-04-05 12:26:00,0.6833,0.6835,0.68325,0.68344,125900001.0
2005-04-05 12:27:00,0.68348,0.68349,0.68321,0.68343,203100000.0
2005-04-05 12:28:00,0.68329,0.68341,0.6832,0.68328,202699999.0
2005-04-05 12:29:00,0.68322,0.68339,0.68322,0.68339,91100001.0
2005-04-05 12:30:00,0.68312,0.68335,0.68312,0.68328,258900002.0
2005-04-05 12:31:00,0.68347,0.68348,0.68293,0.68294,130800002.0
2005-04-05 12:32:00,0.68265,0.68341,0.68265,0.68341,45300000.0
2005-04-05 12:33:00,0.68343,0.68343,0.68314,0.68327,198199999.0
2005-04-05 12:34:00,0.683,0.68329,0.683,0.68325,84500000.0
2005-04-05 12:35:00,0.68337,0.68344,0.68318,0.68326,248899999.0
2005-04-05 12:36:00,0.68315,0.68344,0.68311,0.68333,186899998.0
2005-04-05 12:37:00,0.68332,0.68348,0.68327,0.68337,231600001.0
2005-04-05 12:38:00,0.68337,0.68351,0.68326,0.6833,141200005.0
2005-04-05 12:39:00,0.68323,0.68334,0.68309,0.68328,243899998.0
2005-04-05 12:40:00,0.68315,0.6833,0.68309,0.68327,204699996.0
2005-04-05 12:41:00,0.68345,0.6835,0.68335,0.68339,160899997.0
2005-04-05 12:42:00,0.6832,0.68346,0.6832,0.68346,207899997.0
2005-04-05 12:43:00,0.68339,0.68339,0.68324,0.68334,153099998.0
2005-04-05 12:44:00,0.68299,0.68322,0.68294,0.68318,122600001.0
2005-04-05 12:45:00,0.68333,0.6834,0.68324,0.68337,139800002.0
2005-04-05 12:46:00,0.68327,0.68337,0.68318,0.68326,140300001.0
2005-04-05 12:47:00,0.68329,0.68335,0.68316,0.68323,136100004.0
2005-04-05 12:48:00,0.68338,0.68343,0.68317,0.68334,106699998.0
2005-04-05 12:49:00,0.6833,0.68341,0.68325,0.68326,79200000.0
2005-04-05 12:50:00,0.68313,0.68336,0.6831,0.68322,164200002.0
2005-04-05 12:51:00,0.6832,0.68333,0.68318,0.68319,289800008.0
2005-04-05 12:52:00,0.68317,0.68342,0.68317,0.68333,172900003.0
2005-04-05 12:53:00,0.68332,0.68336,0.68314,0.68324,103000002.0
2005-04-05 12:54:00,0.683,0.68328,0.683,0.68323,119000004.0
2005-04-05 12:55:00,0.6833,0.68336,0.68316,0.6833,163699999.0
2005-04-05 12:56:00,0.68302,0.68333,0.68301,0.68325,170700004.0
2005-04-05 12:57:00,0.68339,0.68339,0.68309,0.68312,172300003.0
2005-04-05 12:58:00,0.68321,0.68334,0.6832,0.68326,192299996.0
2005-04-05 12:59:00,0.68334,0.68342,0.68317,0.68322,223000003.0
2005-04-05 13:00:00,0.68313,0.68336,0.6831,0.68328,99700000.0
2005-04-05 13:01:00,0.68339,0.68339,0.68316,0.6833,119300004.0
2005-04-05 13:02:00,0.68325,0.6834,0.6832,0.68339,188400003.0
2005-04-05 13:03:00,0.68335,0.68345,0.68316,0.68323,141200000.0
2005-04-05 13:04:00,0.68315,0.68332,0.68304,0.68315,155800003.0
2005-04-05 13:05:00,0.6833,0.6834,0.68322,0.68327,222600002.0
2005-04-05 13:06:00,0.68313,0.68338,0.68311,0.68329,178000001.0
2005-04-05 13:07:00,0.6831,0.68333,0.68302,0.68308,236800001.0
2005-04-05 13:08:00,0.68322,0.68325,0.6831,0.68316,168600001.0
2005-04-05 13:09:00,0.68322,0.6834,0.68312,0.68335,125900002.0
2005-04-05 13:10:00,0.68309,0.68328,0.68308,0.68328,211400000.0
2005-04-05 13:11:00,0.68317,0.68324,0.68296,0.68296,292999998.0
2005-04-05 13:12:00,0.68306,0.68339,0.68306,0.68329,115199999.0
2005-04-05 13:13:00,0.68325,0.6834,0.68321,0.68329,197999996.0
2005-04-05 13:14:00,0.68322,0.68336,0.68312,0.68316,89500001.0
2005-04-05 13:15:00,0.68335,0.68344,0.68307,0.68316,126100002.0
2005-04-05 13:16:00,0.68292,0.6833,0.68291,0.68319,185500006.0
2005-04-05 13:17:00,0.68336,0.68336,0.68316,0.68335,237900000.0
2005-04-05 13:18:00,0.68315,0.68329,0.68307,0.68316,211000004.0
2005-04-05 13:19:00,0.68322,0.68334,0.68315,0.68325,117300001.0
2005-04-05 13:20:00,0.68318,0.68325,0.68309,0.68317,127300000.0
2005-04-05 13:21:00,0.68307,0.68326,0.68305,0.68318,88500001.0
2005-04-05 13:22:00,0.6829,0.68325,0.68289,0.6832,184900002.0
2005-04-05 13:23:00,0.68318,0.6833,0.68313,0.68318,239799999.0
2005-04-05 13:24:00,0.68292,0.68331,0.68291,0.68305,140300002.0
2005-04-05 13:25:00,0.68312,0.68323,0.68305,0.68315,132699997.0
2005-04-05 13:26:00,0.68292,0.68322,0.68292,0.68318,134300004.0
2005-04-05 13:27:00,0.68312,0.68325,0.68303,0.68307,112400000.0
2005-04-05 13:28:00,0.68314,0.6832,0.68296,0.68305,119400003.0
2005-04-05 13:29:00,0.68302,0.68318,0.68302,0.68316,258900004.0
2005-04-05 13:30:00,0.68289,0.68315,0.68289,0.68306,163700000.0
2005-04-05 13:31:00,0.683,0.68309,0.68293,0.68307,201999998.0
2005-04-05 13:32:00,0.68298,0.68315,0.68298,0.683,118100001.0
2005-04-05 13:33:00,0.68302,0.68311,0.68295,0.683,124499999.0
2005-04-05 13:34:00,0.68304,0.68311,0.68288,0.68299,114400003.0
2005-04-05 13:35:00,0.68317,0.68325,0.6831,0.6832,120900001.0
2005-04-05 13:36:00,0.68325,0.68326,0.68309,0.68313,94199998.0
2005-04-05 13:37:00,0.68327,0.68344,0.68314,0.68344,198800001.0
2005-04-05 13:38:00,0.68335,0.68356,0.68335,0.68347,90900001.0
2005-04-05 13:39:00,0.6835,0.68364,0.68345,0.68355,224600003.0
2005-04-05 13:40:00,0.68368,0.6837,0.68347,0.68353,206499996.0
2005-04-05 13:41:00,0.68357,0.68364,0.68335,0.68345,292799997.0
2005-04-05 13:42:00,0.68332,0.68354,0.68325,0.68347,190900001.0
2005-04-05 13:43:00,0.6833,0.68362,0.6833,0.68355,210700001.0
2005-04-05 13:44:00,0.68345,0.68353,0.68337,0.68343,153099998.0
2005-04-05 13:45:00,0.6834,0.68348,0.68328,0.6834,149400001.0
2005-04-05 13:46:00,0.68333,0.68348,0.68333,0.68347,149100000.0
2005-04-05 13:47:00,0.68345,0.68354,0.68334,0.68354,202600001.0
2005-04-05 13:48:00,0.6836,0.6836,0.68336,0.68351,111299997.0
2005-04-05 13:49:00,0.68353,0.68373,0.68341,0.68371,216199997.0
2005-04-05 13:50:00,0.68353,0.68368,0.68353,0.68368,216400001.0
2005-04-05 13:51:00,0.68363,0.68381,0.68363,0.68371,149500001.0
2005-04-05 13:52:00,0.68365,0.68372,0.68353,0.68353,109200001.0
2005-04-05 13:53:00,0.68366,0.68373,0.68355,0.6837,92300001.0
2005-04-05 13:54:00,0.68357,0.6837,0.68349,0.6837,139600002.0
2005-04-05 13:55:00,0.68354,0.6837,0.68354,0.68362,182900003.0
2005-04-05 13:56:00,0.68353,0.68369,0.68353,0.68369,239500001.0
2005-04-05 13:57:00,0.68365,0.68369,0.68355,0.68359,196699999.0
2005-04-05 13:58:00,0.68356,0.68371,0.68347,0.68364,184000003.0
2005-04-05 13:59:00,0.68375,0.68378,0.68347,0.68365,128700000.0
2005-04-05 14:00:00,0.68378,0.6838,0.68356,0.68368,301700005.0
2005-04-05 14:01:00,0.68373,0.68374,0.68347,0.6836,249100000.0
2005-04-05 14:02:00,0.6833,0.68381,0.6833,0.68381,98199997.0
2005-04-05 14:03:00,0.68373,0.68382,0.68369,0.68375,252399996.0
2005-04-05 14:04:00,0.68383,0.68388,0.68367,0.68382,134100001.0
2005-04-05 14:05:00,0.68371,0.68395,0.68371,0.68387,137300000.0
2005-04-05 14:06:00,0.6837,0.68403,0.6837,0.68403,254100002.0
2005-04-05 14:07:00,0.68392,0.68403,0.68382,0.68392,132700001.0
2005-04-05 14:08:00,0.68375,0.68395,0.68373,0.68392,222200001.0
2005-04-05 14:09:00,0.68381,0.68385,0.68364,0.68365,277599996.0
2005-04-05 14:10:00,0.68365,0.68371,0.68345,0.68355,93900001.0
2005-04-05 14:11:00,0.68368,0.68368,0.68348,0.68367,206999998.0
2005-04-05 14:12:00,0.68358,0.68367,0.68349,0.68352,179399999.0
2005-04-05 14:13:00,0.68363,0.68378,0.68354,0.68371,157399997.0
2005-04-05 14:14:00,0.68372,0.68385,0.68365,0.68365,163599999.0
2005-04-05 14:15:00,0.68385,0.68385,0.68363,0.68365,209200002.0
2005-04-05 14:16:00,0.68385,0.684,0.68381,0.684,292199998.0
2005-04-05 14:17:00,0.68412,0.68416,0.68386,0.68408,261399999.0
2005-04-05 14:18:00,0.68407,0.68421,0.68394,0.68411,189300003.0
2005-04-05 14:19:00,0.6841,0.68427,0.68408,0.68418,299800003.0
2005-04-05 14:20:00,0.68428,0.68429,0.68396,0.68413,159400000.0
2005-04-05 14:21:00,0.68402,0.68417,0.68397,0.68411,77199998.0
2005-04-05 14:22:00,0.68386,0.68411,0.68382,0.68404,182699998.0
2005-04-05 14:23:00,0.68395,0.68415,0.68393,0.68403,160299996.0
2005-04-05 14:24:00,0.68421,0.68421,0.68396,0.68401,103299999.0
2005-04-05 14:25:00,0.6842,0.6842,0.68389,0.68402,264800004.0
2005-04-05 14:26:00,0.684,0.68427,0.684,0.6842,65100000.0
2005-04-05 14:27:00,0.68432,0.68432,0.68406,0.68423,267399994.0
2005-04-05 14:28:00,0.6842,0.6843,0.68407,0.68421,114000000.0
2005-04-05 14:29:00,0.68435,0.68446,0.68428,0.6843,131199999.0
2005-04-05 14:30:00,0.68417,0.68446,0.68416,0.6844,168199997.0
2005-04-05 14:31:00,0.68435,0.68452,0.68432,0.68448,96600001.0
2005-04-05 14:32:00,0.68435,0.68454,0.68433,0.68449,179400001.0
2005-04-05 14:33:00,0.68449,0.68458,0.68445,0.68453,96499998.0
2005-04-05 14:34:00,0.68435,0.68457,0.6843,0.68446,96499998.0
2005-04-05 14:35:00,0.68436,0.68436,0.68421,0.68422,150200004.0
2005-04-05 14:36:00,0.6843,0.68439,0.68417,0.68436,193199995.0
2005-04-05 14:37:00,0.68431,0.68446,0.68425,0.68435,135600000.0
2005-04-05 14:38:00,0.68432,0.68455,0.68427,0.68447,170700002.0
2005-04-05 14:39:00,0.68438,0.68446,0.68429,0.68429,92300002.0
2005-04-05 14:40:00,0.68413,0.68429,0.68408,0.68421,81400000.0
2005-04-05 14:41:00,0.68432,0.68437,0.68418,0.68431,137200001.0
2005-04-05 14:42:00,0.68425,0.68439,0.68414,0.68437,163700003.0
2005-04-05 14:43:00,0.6842,0.68436,0.68415,0.68422,176100001.0
2005-04-05 14:44:00,0.68422,0.68434,0.68415,0.6843,181700000.0
2005-04-05 14:45:00,0.68427,0.6844,0.68419,0.68432,192900002.0
2005-04-05 14:46:00,0.68444,0.68448,0.68428,0.68433,172000001.0
2005-04-05 14:47:00,0.6844,0.68449,0.68429,0.68439,144300001.0
2005-04-05 14:48:00,0.68424,0.68444,0.68422,0.68439,215000001.0
2005-04-05 14:49:00,0.6844,0.68446,0.68429,0.68441,144700003.0
2005-04-05 14:50:00,0.68424,0.6845,0.6842,0.68448,157500000.0
2005-04-05 14:51:00,0.68427,0.68446,0.68422,0.6844,231000001.0
2005-04-05 14:52:00,0.68422,0.68443,0.6842,0.68441,155899995.0
2005-04-05 14:53:00,0.68424,0.68445,0.68423,0.6844,132399999.0
2005-04-05 14:54:00,0.68422,0.68434,0.68411,0.68422,122800002.0
2005-04-05 14:55:00,0.68432,0.68438,0.68426,0.68438,159500000.0
2005-04-05 14:56:00,0.6843,0.68446,0.68416,0.68426,204599999.0
2005-04-05 14:57:00,0.68438,0.68446,0.68422,0.68434,242000001.0
2005-04-05 14:58:00,0.6845,0.68452,0.68429,0.68434,121999999.0
2005-04-05 14:59:00,0.68437,0.68442,0.68415,0.68423,119100000.0
2005-04-05 15:00:00,0.68418,0.68426,0.68409,0.68412,200899997.0
2005-04-05 15:01:00,0.68402,0.6842,0.68395,0.6842,83900001.0
2005-04-05 15:02:00,0.68395,0.68427,0.68394,0.68425,54400001.0
2005-04-05 15:03:00,0.68403,0.68427,0.68403,0.68422,91899999.0
2005-04-05 15:04:00,0.684,0.68423,0.684,0.68412,176500006.0
2005-04-05 15:05:00,0.68422,0.68426,0.68399,0.68403,168500004.0
2005-04-05 15:06:00,0.68396,0.68408,0.68387,0.68394,161100003.0
2005-04-05 15:07:00,0.68415,0.68415,0.68387,0.68394,145300002.0
2005-04-05 15:08:00,0.68393,0.68417,0.6839,0.68397,152699997.0
2005-04-05 15:09:00,0.68398,0.68413,0.68393,0.68399,58000002.0
2005-04-05 15:10:00,0.68374,0.68407,0.6837,0.68402,189499996.0
2005-04-05 15:11:00,0.68404,0.68416,0.68391,0.684,294100002.0
2005-04-05 15:12:00,0.68412,0.68414,0.68387,0.68401,159300001.0
2005-04-05 15:13:00,0.68395,0.68418,0.68395,0.68409,286900003.0
2005-04-05 15:14:00,0.68386,0.68427,0.68379,0.68422,235500000.0
2005-04-05 15:15:00,0.68427,0.68429,0.68414,0.68424,167300003.0
2005-04-05 15:16:00,0.68405,0.68424,0.68405,0.68417,134499997.0
2005-04-05 15:17:00,0.68395,0.68425,0.68391,0.6842,168399997.0
2005-04-05 15:18:00,0.68409,0.68423,0.68402,0.68415,188000005.0
2005-04-05 15:19:00,0.68409,0.68421,0.68409,0.6842,164199998.0
2005-04-05 15:20:00,0.68414,0.68425,0.68408,0.68411,219100002.0
2005-04-05 15:21:00,0.68422,0.68424,0.68405,0.68415,140500003.0
2005-04-05 15:22:00,0.68427,0.68429,0.68415,0.68417,207600000.0
2005-04-05 15:23:00,0.68415,0.68426,0.68403,0.68411,101799998.0
2005-04-05 15:24:00,0.68412,0.68423,0.68406,0.68414,157300000.0
2005-04-05 15:25:00,0.6842,0.68421,0.68408,0.68408,149799998.0
2005-04-05 15:26:00,0.6841,0.6843,0.6841,0.68427,226200003.0
2005-04-05 15:27:00,0.68418,0.68425,0.68407,0.68412,151499999.0
2005-04-05 15:28:00,0.68402,0.68424,0.68396,0.68418,157399999.0
2005-04-05 15:29:00,0.68422,0.68427,0.68415,0.68424,286299998.0
2005-04-05 15:30:00,0.68427,0.6843,0.68413,0.68421,216100002.0
2005-04-05 15:31:00,0.6841,0.68435,0.68405,0.68417,233499996.0
2005-04-05 15:32:00,0.68418,0.68424,0.68392,0.68397,85599998.0
2005-04-05 15:33:00,0.684,0.68407,0.68388,0.68392,149599998.0
2005-04-05 15:34:00,0.68412,0.68414,0.68385,0.68392,230699998.0
2005-04-05 15:35:00,0.68388,0.68407,0.68383,0.684,103100000.0
2005-04-05 15:36:00,0.684,0.68407,0.68379,0.68384,220700000.0
2005-04-05 15:37:00,0.68398,0.684,0.6838,0.68383,330899999.0
2005-04-05 15:38:00,0.68375,0.68396,0.68373,0.68388,298999997.0
2005-04-05 15:39:00,0.68382,0.68396,0.68372,0.68372,144800002.0
2005-04-05 15:40:00,0.68368,0.68392,0.68364,0.6839,102100001.0
2005-04-05 15:41:00,0.68397,0.68397,0.68379,0.68383,143200003.0
2005-04-05 15:42:00,0.68366,0.68392,0.68362,0.68386,117299999.0
2005-04-05 15:43:00,0.68379,0.68389,0.68369,0.68386,77400000.0
2005-04-05 15:44:00,0.6838,0.6838,0.68356,0.68369,87399999.0
2005-04-05 15:45:00,0.68377,0.68383,0.68355,0.68368,275699998.0
2005-04-05 15:46:00,0.68363,0.68385,0.68363,0.68379,118099997.0
2005-04-05 15:47:00,0.68381,0.68396,0.68367,0.68378,286800000.0
2005-04-05 15:48:00,0.68378,0.68398,0.68367,0.6839,221100001.0
2005-04-05 15:49:00,0.68397,0.68401,0.68364,0.68364,197100001.0
2005-04-05 15:50:00,0.68368,0.68395,0.68361,0.68385,136400002.0
2005-04-05 15:51:00,0.6837,0.68387,0.68361,0.68376,186700001.0
2005-04-05 15:52:00,0.68373,0.68397,0.6837,0.68378,243200002.0
2005-04-05 15:53:00,0.6838,0.68396,0.68378,0.6838,297099996.0
2005-04-05 15:54:00,0.68365,0.68396,0.68364,0.68388,121100001.0
2005-04-05 15:55:00,0.6837,0.68393,0.68365,0.68384,169899998.0
2005-04-05 15:56:00,0.68365,0.68388,0.68363,0.68385,173200001.0
2005-04-05 15:57:00,0.6839,0.6839,0.68364,0.68364,218699996.0
2005-04-05 15:58:00,0.68365,0.68376,0.68359,0.68376,173500001.0
2005-04-05 15:59:00,0.68363,0.6838,0.68358,0.68373,83100001.0
2005-04-05 16:00:00,0.68378,0.68385,0.68358,0.68371,161399999.0
2005-04-05 16:01:00,0.6837,0.68381,0.68365,0.68378,248999995.0
2005-04-05 16:02:00,0.68375,0.68382,0.68363,0.68365,171499996.0
2005-04-05 16:03:00,0.6838,0.68382,0.68365,0.68368,183400000.0
2005-04-05 16:04:00,0.68335,0.68373,0.68335,0.68368,112200003.0
2005-04-05 16:05:00,0.68377,0.68388,0.68369,0.6838,193299998.0
2005-04-05 16:06:00,0.68378,0.68405,0.68378,0.684,77200002.0
2005-04-05 16:07:00,0.68397,0.68399,0.68383,0.68393,131599999.0
2005-04-05 16:08:00,0.68375,0.6839,0.68368,0.6838,224099996.0
2005-04-05 16:09:00,0.6839,0.68397,0.68368,0.68374,67999999.0
2005-04-05 16:10:00,0.68365,0.68384,0.68356,0.68378,162199998.0
2005-04-05 16:11:00,0.68381,0.68391,0.68366,0.68366,59200001.0
2005-04-05 16:12:00,0.68375,0.68385,0.68363,0.68365,167600002.0
2005-04-05 16:13:00,0.68381,0.68389,0.68369,0.68389,152599998.0
2005-04-05 16:14:00,0.68382,0.684,0.68374,0.68392,110900002.0
2005-04-05 16:15:00,0.68392,0.68405,0.68387,0.68398,212499999.0
2005-04-05 16:16:00,0.68414,0.68423,0.68397,0.68399,221600005.0
2005-04-05 16:17:00,0.68386,0.68396,0.68383,0.68396,181700001.0
2005-04-05 16:18:00,0.68393,0.68398,0.68375,0.68385,252599997.0
2005-04-05 16:19:00,0.68383,0.68402,0.68377,0.68402,206700000.0
2005-04-05 16:20:00,0.68392,0.684,0.68387,0.6839,213600000.0
2005-04-05 16:21:00,0.68386,0.6841,0.68384,0.68406,216599999.0
2005-04-05 16:22:00,0.68395,0.68406,0.68388,0.68399,267799996.0
2005-04-05 16:23:00,0.6839,0.68397,0.68379,0.68381,90600000.0
2005-04-05 16:24:00,0.6837,0.68383,0.68357,0.68381,263699995.0
2005-04-05 16:25:00,0.68387,0.68392,0.68374,0.68387,118900002.0
2005-04-05 16:26:00,0.6837,0.68385,0.68365,0.68371,139800000.0
2005-04-05 16:27:00,0.68371,0.68387,0.68361,0.68385,274900007.0
2005-04-05 16:28:00,0.68358,0.68385,0.68358,0.68378,78400001.0
2005-04-05 16:29:00,0.68385,0.68396,0.68381,0.68391,157399997.0
2005-04-05 16:30:00,0.6837,0.68383,0.68361,0.6837,184800003.0
2005-04-05 16:31:00,0.68375,0.68386,0.68353,0.6837,228900007.0
2005-04-05 16:32:00,0.68368,0.68387,0.68368,0.68381,142300000.0
2005-04-05 16:33:00,0.68373,0.68384,0.68369,0.6837,133600003.0
2005-04-05 16:34:00,0.68358,0.68387,0.68353,0.68383,221599998.0
2005-04-05 16:35:00,0.68383,0.68387,0.68353,0.68371,137599999.0
2005-04-05 16:36:00,0.68348,0.68373,0.68346,0.68369,51700000.0
2005-04-05 16:37:00,0.68377,0.68381,0.68348,0.6836,174500001.0
2005-04-05 16:38:00,0.68345,0.68377,0.68345,0.68368,240900001.0
2005-04-05 16:39:00,0.68367,0.68387,0.68365,0.68387,164300001.0
2005-04-05 16:40:00,0.68388,0.68389,0.68351,0.68354,113299999.0
2005-04-05 16:41:00,0.68377,0.68382,0.68362,0.68376,124999998.0
2005-04-05 16:42:00,0.68358,0.68382,0.68346,0.68382,253700007.0
2005-04-05 16:43:00,0.68378,0.68384,0.68358,0.68365,135499999.0
2005-04-05 16:44:00,0.6836,0.68373,0.68359,0.68364,146800003.0
2005-04-05 16:45:00,0.68382,0.68382,0.68354,0.68364,136700002.0
2005-04-05 16:46:00,0.6837,0.68374,0.68338,0.68348,214699999.0
2005-04-05 16:47:00,0.68351,0.6836,0.68344,0.68358,246100000.0
2005-04-05 16:48:00,0.68345,0.68354,0.68339,0.68342,176099998.0
2005-04-05 16:49:00,0.6835,0.68363,0.68344,0.68345,181100000.0
2005-04-05 16:50:00,0.68347,0.68359,0.68344,0.68359,135500001.0
2005-04-05 16:51:00,0.68357,0.68365,0.68345,0.68348,186100002.0
2005-04-05 16:52:00,0.68347,0.68372,0.68347,0.68366,111699997.0
2005-04-05 16:53:00,0.68348,0.68348,0.68332,0.68336,195299996.0
2005-04-05 16:54:00,0.68359,0.68364,0.68347,0.68347,142799999.0
2005-04-05 16:55:00,0.68363,0.68367,0.68345,0.68355,131399998.0
2005-04-05 16:56:00,0.68351,0.68368,0.68351,0.68365,305100007.0
2005-04-05 16:57:00,0.68361,0.6837,0.6835,0.68356,135199996.0
2005-04-05 16:58:00,0.68361,0.68383,0.68355,0.68381,106400003.0
2005-04-05 16:59:00,0.68363,0.68383,0.68363,0.68378,247300002.0
2005-04-05 17:00:00,0.68363,0.6838,0.68361,0.68376,225000003.0
2005-04-05 17:01:00,0.68363,0.68386,0.68358,0.68372,172300002.0
2005-04-05 17:02:00,0.68378,0.6839,0.68369,0.68383,166199999.0
2005-04-05 17:03:00,0.68383,0.68399,0.68377,0.68392,190399997.0
2005-04-05 17:04:00,0.68386,0.68393,0.68364,0.68391,238200003.0
2005-04-05 17:05:00,0.68396,0.68399,0.68377,0.68379,196900001.0
2005-04-05 17:06:00,0.68365,0.68379,0.68364,0.68369,93700000.0
2005-04-05 17:07:00,0.68378,0.68382,0.68355,0.68366,188000002.0
2005-04-05 17:08:00,0.68356,0.68377,0.68356,0.68371,97400002.0
2005-04-05 17:09:00,0.6836,0.68373,0.68356,0.68357,325199998.0
2005-04-05 17:10:00,0.68373,0.68373,0.68348,0.68365,161500001.0
2005-04-05 17:11:00,0.68365,0.68374,0.68354,0.68366,249999999.0
2005-04-05 17:12:00,0.68348,0.68376,0.68344,0.68371,156000000.0
2005-04-05 17:13:00,0.68373,0.68377,0.68359,0.68369,164699998.0
2005-04-05 17:14:00,0.68355,0.6838,0.68355,0.68378,139599996.0
2005-04-05 17:15:00,0.68373,0.68375,0.68357,0.68363,66400001.0
2005-04-05 17:16:00,0.68361,0.6837,0.68349,0.68357,112200004.0
2005-04-05 17:17:00,0.68365,0.68372,0.68348,0.6836,139499998.0
2005-04-05 17:18:00,0.68373,0.68376,0.68347,0.68354,169099999.0
2005-04-05 17:19:00,0.68356,0.68371,0.68351,0.68365,134399998.0
2005-04-05 17:20:00,0.68369,0.68381,0.68351,0.68371,297399997.0
2005-04-05 17:21:00,0.68373,0.6838,0.68363,0.68365,129000000.0
2005-04-05 17:22:00,0.68365,0.68373,0.68358,0.68372,192600001.0
2005-04-05 17:23:00,0.68366,0.68387,0.68355,0.68374,132000001.0
2005-04-05 17:24:00,0.68373,0.68389,0.68366,0.68378,167999999.0
2005-04-05 17:25:00,0.6837,0.68381,0.68362,0.68368,143900000.0
2005-04-05 17:26:00,0.68382,0.68391,0.68352,0.68382,142000003.0
2005-04-05 17:27:00,0.68362,0.68392,0.68362,0.68385,146300001.0
2005-04-05 17:28:00,0.6839,0.68392,0.68365,0.68377,202899997.0
2005-04-05 17:29:00,0.68373,0.68377,0.68354,0.68364,128200002.0
2005-04-05 17:30:00,0.6838,0.68382,0.68353,0.68354,123100001.0
2005-04-05 17:31:00,0.68357,0.68367,0.68356,0.68362,131800001.0
2005-04-05 17:32:00,0.68341,0.68369,0.68341,0.68358,230899998.0
2005-04-05 17:33:00,0.68356,0.68364,0.68347,0.68364,95799997.0
2005-04-05 17:34:00,0.6836,0.68365,0.68334,0.68334,145500003.0
2005-04-05 17:35:00,0.68325,0.68369,0.68324,0.68369,171600001.0
2005-04-05 17:36:00,0.68351,0.68373,0.68342,0.68366,182600001.0
2005-04-05 17:37:00,0.68354,0.68366,0.68353,0.68359,182499998.0
2005-04-05 17:38:00,0.68367,0.68378,0.68341,0.68341,75800000.0
2005-04-05 17:39:00,0.68378,0.68384,0.68337,0.68355,171999995.0
2005-04-05 17:40:00,0.68355,0.68358,0.68343,0.68345,114500000.0
2005-04-05 17:41:00,0.68355,0.68367,0.68342,0.68367,324800002.0
2005-04-05 17:42:00,0.68357,0.68359,0.68345,0.68345,237299999.0
2005-04-05 17:43:00,0.68341,0.68352,0.68327,0.68352,221000000.0
2005-04-05 17:44:00,0.68345,0.6836,0.68333,0.6836,207499997.0
2005-04-05 17:45:00,0.68346,0.68365,0.68329,0.68365,161000001.0
2005-04-05 17:46:00,0.68353,0.68356,0.68334,0.68351,112399999.0
2005-04-05 17:47:00,0.68343,0.68366,0.68343,0.68362,182000001.0
2005-04-05 17:48:00,0.6835,0.68366,0.6834,0.68355,149600002.0
2005-04-05 17:49:00,0.68351,0.68358,0.68339,0.6835,118900001.0
2005-04-05 17:50:00,0.68328,0.68355,0.68328,0.68347,217299998.0
2005-04-05 17:51:00,0.6835,0.6836,0.68343,0.6836,93000000.0
2005-04-05 17:52:00,0.68335,0.68357,0.68335,0.68346,176700001.0
2005-04-05 17:53:00,0.68372,0.68372,0.68345,0.68355,135000000.0
2005-04-05 17:54:00,0.68356,0.68374,0.68351,0.68364,140100002.0
2005-04-05 17:55:00,0.68365,0.68371,0.68352,0.68359,174199997.0
2005-04-05 17:56:00,0.68366,0.68381,0.68361,0.68375,115700001.0
2005-04-05 17:57:00,0.68371,0.6839,0.68365,0.68388,273299996.0
2005-04-05 17:58:00,0.68366,0.68387,0.68361,0.68375,292000001.0
2005-04-05 17:59:00,0.68373,0.68388,0.68366,0.68378,196900001.0
2005-04-05 18:00:00,0.68375,0.68385,0.68365,0.68381,64400000.0
2005-04-05 18:01:00,0.68382,0.68403,0.68372,0.68394,1385300001.0
2005-04-05 18:02:00,0.68375,0.68397,0.68373,0.68378,1408599999.0
2005-04-05 18:03:00,0.68385,0.68411,0.68381,0.68397,1746899996.0
2005-04-05 18:04:00,0.68395,0.68412,0.68376,0.68382,991299993.0
2005-04-05 18:05:00,0.68388,0.68409,0.68387,0.68402,1377299994.0
2005-04-05 18:06:00,0.68394,0.684,0.68372,0.68392,1641199990.0
2005-04-05 18:07:00,0.6841,0.6841,0.684,0.6841,948999998.0
2005-04-05 18:08:00,0.684,0.6841,0.684,0.6841,948999998.0
2005-04-05 18:09:00,0.68395,0.68404,0.68383,0.68395,948999998.0
2005-04-05 18:10:00,0.68352,0.68401,0.68346,0.68372,1245199995.0
2005-04-05 18:11:00,0.68373,0.68393,0.68373,0.68381,1086500008.0
2005-04-05 18:12:00,0.6837,0.68393,0.68361,0.68363,864999989.0
2005-04-05 18:13:00,0.68365,0.68388,0.68351,0.68375,973000004.0
2005-04-05 18:14:00,0.68386,0.68392,0.68373,0.68386,1756899993.0
2005-04-05 18:15:00,0.68383,0.6839,0.68362,0.68383,1927200003.0
2005-04-05 18:16:00,0.68371,0.68402,0.68363,0.68376,1227000002.0
2005-04-05 18:17:00,0.68377,0.684,0.68377,0.6838,755300001.0
2005-04-05 18:18:00,0.68376,0.68395,0.68342,0.68384,690199998.0
2005-04-05 18:19:00,0.68388,0.68403,0.68381,0.68396,694599996.0
2005-04-05 18:20:00,0.68382,0.68412,0.68374,0.68391,461399994.0
2005-04-05 18:21:00,0.68388,0.684,0.68375,0.68398,1036800002.0
2005-04-05 18:22:00,0.68375,0.68411,0.68366,0.68388,981499996.0
2005-04-05 18:23:00,0.68386,0.684,0.68376,0.68391,1232600007.0
2005-04-05 18:24:00,0.68371,0.68398,0.68358,0.68383,1001999999.0
2005-04-05 18:25:00,0.68388,0.68409,0.68363,0.68368,632500007.0
2005-04-05 18:26:00,0.68388,0.68403,0.6837,0.68403,1015300003.0
2005-04-05 18:27:00,0.68385,0.68392,0.68368,0.68392,641599995.0
2005-04-05 18:28:00,0.68371,0.68407,0.68366,0.68376,647999996.0
2005-04-05 18:29:00,0.68381,0.68401,0.68372,0.68397,1013499997.0
2005-04-05 18:30:00,0.68397,0.684,0.6837,0.68381,900900005.0
2005-04-05 18:31:00,0.68389,0.68404,0.68374,0.68385,417800005.0
2005-04-05 18:32:00,0.68378,0.68392,0.6837,0.6838,631399993.0
2005-04-05 18:33:00,0.68383,0.68404,0.68357,0.68386,990100006.0
2005-04-05 18:34:00,0.6834,0.68397,0.68331,0.68374,1036000004.0
2005-04-05 18:35:00,0.68378,0.68388,0.68354,0.68383,626800005.0
2005-04-05 18:36:00,0.68376,0.68404,0.6837,0.68404,156300004.0
2005-04-05 18:37:00,0.68403,0.68408,0.68373,0.68404,490299998.0
2005-04-05 18:38:00,0.68382,0.68413,0.68379,0.68402,187299996.0
2005-04-05 18:39:00,0.68397,0.68408,0.68384,0.68403,447200001.0
2005-04-05 18:40:00,0.68375,0.68408,0.6836,0.684,413699998.0
2005-04-05 18:41:00,0.68395,0.68411,0.68378,0.68397,571999999.0
2005-04-05 18:42:00,0.68387,0.68411,0.68384,0.68397,414499998.0
2005-04-05 18:43:00,0.68394,0.68409,0.6838,0.6838,344700003.0
2005-04-05 18:44:00,0.68395,0.68409,0.68372,0.68395,822900009.0
2005-04-05 18:45:00,0.68395,0.68405,0.68385,0.68385,518300008.0
2005-04-05 18:46:00,0.68398,0.68404,0.68392,0.68404,317600000.0
2005-04-05 18:47:00,0.68394,0.68409,0.68387,0.68398,171699997.0
2005-04-05 18:48:00,0.684,0.684,0.68366,0.68393,387500003.0
2005-04-05 18:49:00,0.68397,0.68409,0.68388,0.68403,154399999.0
2005-04-05 18:50:00,0.68384,0.68422,0.68382,0.68421,215599999.0
2005-04-05 18:51:00,0.68415,0.68427,0.68381,0.68407,374799997.0
2005-04-05 18:52:00,0.68392,0.68422,0.68385,0.68414,474100005.0
2005-04-05 18:53:00,0.68417,0.6842,0.68389,0.684,733600002.0
2005-04-05 18:54:00,0.68397,0.68426,0.68392,0.68417,211699997.0
2005-04-05 18:55:00,0.68413,0.68419,0.68395,0.68413,753999994.0
2005-04-05 18:56:00,0.68413,0.68421,0.68387,0.68405,498700003.0
2005-04-05 18:57:00,0.68397,0.6841,0.68383,0.68405,337899997.0
2005-04-05 18:58:00,0.68384,0.68419,0.68381,0.68413,994500003.0
2005-04-05 18:59:00,0.6841,0.68421,0.68394,0.68403,816300002.0
2005-04-05 19:00:00,0.68408,0.68417,0.68384,0.68417,476100000.0
2005-04-05 19:01:00,0.6842,0.6842,0.68392,0.68403,131199997.0
2005-04-05 19:02:00,0.68415,0.68418,0.68378,0.68407,467799998.0
2005-04-05 19:03:00,0.68416,0.68422,0.68404,0.68415,448599994.0
2005-04-05 19:04:00,0.68397,0.6842,0.68392,0.684,437399998.0
2005-04-05 19:05:00,0.68398,0.68419,0.68397,0.68416,476599999.0
2005-04-05 19:06:00,0.68396,0.68422,0.68385,0.68412,746600007.0
2005-04-05 19:07:00,0.68404,0.68419,0.68379,0.68395,276199996.0
2005-04-05 19:08:00,0.68383,0.68419,0.68377,0.68408,966800008.0
2005-04-05 19:09:00,0.68412,0.68433,0.68406,0.6842,513600000.0
2005-04-05 19:10:00,0.68425,0.68433,0.68384,0.68433,459600000.0
2005-04-05 19:11:00,0.68403,0.68427,0.68398,0.68422,241300001.0
2005-04-05 19:12:00,0.68397,0.68424,0.68384,0.68412,169800000.0
2005-04-05 19:13:00,0.68412,0.68423,0.68401,0.68415,396899997.0
2005-04-05 19:14:00,0.68397,0.68421,0.68397,0.68414,279800004.0
2005-04-05 19:15:00,0.68413,0.68421,0.68394,0.68405,570999998.0
2005-04-05 19:16:00,0.68401,0.68414,0.68401,0.68408,260400000.0
2005-04-05 19:17:00,0.68388,0.68422,0.68383,0.68408,434700000.0
2005-04-05 19:18:00,0.68394,0.68419,0.6839,0.68401,255600004.0
2005-04-05 19:19:00,0.68395,0.68413,0.68383,0.68397,375099997.0
2005-04-05 19:20:00,0.68376,0.68407,0.68374,0.68403,243100002.0
2005-04-05 19:21:00,0.68393,0.68408,0.68382,0.68393,322699996.0
2005-04-05 19:22:00,0.68346,0.68405,0.68346,0.68388,281400000.0
2005-04-05 19:23:00,0.68402,0.68408,0.68379,0.68397,343199998.0
2005-04-05 19:24:00,0.68375,0.6841,0.68374,0.6841,233799999.0
2005-04-05 19:25:00,0.68412,0.68412,0.68382,0.68386,189099998.0
2005-04-05 19:26:00,0.68399,0.68402,0.68377,0.68385,510299998.0
2005-04-05 19:27:00,0.68393,0.684,0.68378,0.68388,787800001.0
2005-04-05 19:28:00,0.68395,0.68409,0.68383,0.68406,341399999.0
2005-04-05 19:29:00,0.6839,0.68407,0.68373,0.68388,474300001.0
2005-04-05 19:30:00,0.68361,0.6841,0.68351,0.68377,579399996.0
2005-04-05 19:31:00,0.68385,0.68388,0.6837,0.68378,760999997.0
2005-04-05 19:32:00,0.6838,0.68391,0.68363,0.6837,214699998.0
2005-04-05 19:33:00,0.68374,0.68389,0.68364,0.6837,317099999.0
2005-04-05 19:34:00,0.68385,0.68392,0.68372,0.68386,474300001.0
2005-04-05 19:35:00,0.68386,0.68392,0.68363,0.68378,587399998.0
2005-04-05 19:36:00,0.68341,0.68386,0.68332,0.68356,475900004.0
2005-04-05 19:37:00,0.6837,0.68385,0.68366,0.68368,302599999.0
2005-04-05 19:38:00,0.6837,0.68383,0.68362,0.68375,137700000.0
2005-04-05 19:39:00,0.68354,0.68377,0.68349,0.6837,834899990.0
2005-04-05 19:40:00,0.68355,0.68392,0.68338,0.68365,615600004.0
2005-04-05 19:41:00,0.68374,0.68382,0.68348,0.68374,553100004.0
2005-04-05 19:42:00,0.68366,0.68379,0.68348,0.68373,394899993.0
2005-04-05 19:43:00,0.68371,0.68385,0.68362,0.68381,69700001.0
2005-04-05 19:44:00,0.68357,0.6838,0.68335,0.68355,458499998.0
2005-04-05 19:45:00,0.68378,0.6838,0.68346,0.68371,295499997.0
2005-04-05 19:46:00,0.68347,0.6837,0.68347,0.68368,166999998.0
2005-04-05 19:47:00,0.6837,0.6837,0.68354,0.68369,199600000.0
2005-04-05 19:48:00,0.68365,0.68371,0.68355,0.68356,81300002.0
2005-04-05 19:49:00,0.68362,0.68367,0.68344,0.68365,101799999.0
2005-04-05 19:50:00,0.68331,0.68361,0.68331,0.68357,412800000.0
2005-04-05 19:51:00,0.68346,0.68364,0.68333,0.68355,218700003.0
2005-04-05 19:52:00,0.68322,0.68369,0.68322,0.68356,354300001.0
2005-04-05 19:53:00,0.68363,0.68367,0.6835,0.68362,108600001.0
2005-04-05 19:54:00,0.68346,0.68362,0.68337,0.68362,111500001.0
2005-04-05 19:55:00,0.68354,0.68357,0.68341,0.68342,93200001.0
2005-04-05 19:56:00,0.68337,0.68359,0.68337,0.68358,111099999.0
2005-04-05 19:57:00,0.68366,0.6837,0.68348,0.68348,602000002.0
2005-04-05 19:58:00,0.68332,0.6836,0.68325,0.6835,396800005.0
2005-04-05 19:59:00,0.68355,0.68381,0.68342,0.68365,517600005.0
2005-04-05 20:00:00,0.68346,0.68374,0.68337,0.68371,159200001.0
2005-04-05 20:01:00,0.68366,0.68366,0.68336,0.68356,169200001.0
2005-04-05 20:02:00,0.68357,0.68367,0.68349,0.6836,98300000.0
2005-04-05 20:03:00,0.6835,0.68359,0.68339,0.68358,191900002.0
2005-04-05 20:04:00,0.68363,0.68367,0.68339,0.68353,111499999.0
2005-04-05 20:05:00,0.68361,0.6837,0.68351,0.68369,117099999.0
2005-04-05 20:06:00,0.68344,0.68356,0.68341,0.68352,194499997.0
2005-04-05 20:07:00,0.6836,0.6836,0.68344,0.68348,132599997.0
2005-04-05 20:08:00,0.68321,0.68373,0.68321,0.68358,551200006.0
2005-04-05 20:09:00,0.68344,0.6836,0.6834,0.68358,186499996.0
2005-04-05 20:10:00,0.68335,0.68349,0.68328,0.68349,65500000.0
2005-04-05 20:11:00,0.68355,0.6836,0.68344,0.68357,326199997.0
2005-04-05 20:12:00,0.68348,0.68369,0.68343,0.68358,851000002.0
2005-04-05 20:13:00,0.68354,0.68369,0.68338,0.68347,418000000.0
2005-04-05 20:14:00,0.68358,0.68359,0.6834,0.68356,507999993.0
2005-04-05 20:15:00,0.68349,0.68367,0.68332,0.68363,767399998.0
2005-04-05 20:16:00,0.68358,0.68387,0.68354,0.68376,545100000.0
2005-04-05 20:17:00,0.68365,0.68387,0.68361,0.68378,153500001.0
2005-04-05 20:18:00,0.6837,0.68387,0.68353,0.68373,194300002.0
2005-04-05 20:19:00,0.68369,0.68394,0.68358,0.68378,675499997.0
2005-04-05 20:20:00,0.68376,0.6839,0.6836,0.68383,411600002.0
2005-04-05 20:21:00,0.68385,0.68388,0.68367,0.68378,210699999.0
2005-04-05 20:22:00,0.68364,0.68389,0.68363,0.68389,80400003.0
2005-04-05 20:23:00,0.68387,0.68394,0.68372,0.68378,646599993.0
2005-04-05 20:24:00,0.68367,0.68385,0.68362,0.68374,312899995.0
2005-04-05 20:25:00,0.68364,0.68379,0.68352,0.68366,341300000.0
2005-04-05 20:26:00,0.68375,0.68376,0.68354,0.68376,802600004.0
2005-04-05 20:27:00,0.68374,0.6838,0.6835,0.68359,394400003.0
2005-04-05 20:28:00,0.68355,0.68383,0.68343,0.68368,535599996.0
2005-04-05 20:29:00,0.68359,0.6838,0.68344,0.68364,542600003.0
2005-04-05 20:30:00,0.68357,0.68385,0.68352,0.68352,1445100001.0
2005-04-05 20:31:00,0.68368,0.6838,0.6835,0.68353,893799998.0
2005-04-05 20:32:00,0.68336,0.68372,0.68326,0.68358,1345799998.0
2005-04-05 20:33:00,0.68355,0.68372,0.68338,0.68368,164899999.0
2005-04-05 20:34:00,0.68348,0.68369,0.68343,0.68365,464399994.0
2005-04-05 20:35:00,0.68369,0.68379,0.68324,0.68373,240200001.0
2005-04-05 20:36:00,0.68368,0.68372,0.68323,0.68362,207799998.0
2005-04-05 20:37:00,0.68356,0.68372,0.6835,0.68372,562799998.0
2005-04-05 20:38:00,0.68353,0.68373,0.68341,0.68346,1002800000.0
2005-04-05 20:39:00,0.6837,0.68378,0.68348,0.68372,513399998.0
2005-04-05 20:40:00,0.68344,0.68368,0.68341,0.68353,460200004.0
2005-04-05 20:41:00,0.68355,0.6837,0.68352,0.68353,422900005.0
2005-04-05 20:42:00,0.6837,0.6838,0.68365,0.68366,207699997.0
2005-04-05 20:43:00,0.68366,0.6838,0.68352,0.68362,477000009.0
2005-04-05 20:44:00,0.68366,0.68381,0.6836,0.68373,851699997.0
2005-04-05 20:45:00,0.68381,0.68397,0.68363,0.6839,391100002.0
2005-04-05 20:46:00,0.68382,0.68394,0.68372,0.68377,200699998.0
2005-04-05 20:47:00,0.68385,0.68399,0.68368,0.68368,569999998.0
2005-04-05 20:48:00,0.68382,0.68396,0.68367,0.68392,812199997.0
2005-04-05 20:49:00,0.68386,0.68391,0.68364,0.68376,239399998.0
2005-04-05 20:50:00,0.68386,0.68386,0.6836,0.68375,1260499996.0
2005-04-05 20:51:00,0.68374,0.68403,0.68365,0.684,496800002.0
2005-04-05 20:52:00,0.68397,0.68419,0.68376,0.68412,453100003.0
2005-04-05 20:53:00,0.68407,0.68418,0.68392,0.68413,809700000.0
2005-04-05 20:54:00,0.68408,0.68422,0.68388,0.68416,634200001.0
2005-04-05 20:55:00,0.68407,0.68421,0.68389,0.68405,414200001.0
2005-04-05 20:56:00,0.68405,0.68421,0.6838,0.68396,1021300003.0
2005-04-05 20:57:00,0.68387,0.68399,0.68368,0.68373,1187099989.0
2005-04-05 20:58:00,0.68385,0.68406,0.68363,0.68395,635300007.0
2005-04-05 20:59:00,0.68388,0.68411,0.68371,0.68382,1768900006.0
2005-04-05 21:00:00,0.68376,0.68396,0.68365,0.68378,1651799996.0
2005-04-05 21:01:00,0.68387,0.68395,0.68357,0.68387,1072200007.0
2005-04-05 21:02:00,0.68389,0.684,0.68363,0.68385,467999997.0
2005-04-05 21:03:00,0.68392,0.68397,0.68368,0.68395,709600000.0
2005-04-05 21:04:00,0.68366,0.68395,0.68365,0.68393,408800001.0
2005-04-05 21:05:00,0.68365,0.68406,0.68364,0.68379,711900003.0
2005-04-05 21:06:00,0.68363,0.68396,0.68363,0.68388,574300000.0
2005-04-05 21:07:00,0.68395,0.68402,0.68378,0.68378,132200001.0
2005-04-05 21:08:00,0.6837,0.68376,0.68365,0.68369,93900001.0
2005-04-05 21:09:00,0.68366,0.68384,0.68352,0.68376,465099996.0
2005-04-05 21:10:00,0.68393,0.68394,0.68363,0.68391,220100000.0
2005-04-05 21:11:00,0.68386,0.68394,0.68378,0.68378,171100000.0
2005-04-05 21:12:00,0.6838,0.6839,0.68376,0.6839,188799999.0
2005-04-05 21:13:00,0.6838,0.6839,0.68353,0.68363,239000003.0
2005-04-05 21:14:00,0.6836,0.68384,0.68353,0.68374,700000001.0
2005-04-05 21:15:00,0.68366,0.68381,0.68356,0.68366,486899993.0
2005-04-05 21:16:00,0.68357,0.68377,0.6835,0.68368,318900001.0
2005-04-05 21:17:00,0.68363,0.68378,0.68359,0.68363,170700002.0
2005-04-05 21:18:00,0.68332,0.68368,0.68331,0.68364,95200002.0
2005-04-05 21:19:00,0.68366,0.68374,0.68355,0.68355,625899998.0
2005-04-05 21:20:00,0.68337,0.68372,0.68333,0.68353,1405900002.0
2005-04-05 21:21:00,0.68359,0.6837,0.6835,0.6836,307999999.0
2005-04-05 21:22:00,0.68368,0.6838,0.68353,0.68361,623799996.0
2005-04-05 21:23:00,0.68353,0.68368,0.68347,0.68368,225900004.0
2005-04-05 21:24:00,0.68365,0.68373,0.68348,0.68353,244799999.0
2005-04-05 21:25:00,0.68364,0.68382,0.68353,0.68375,388600001.0
2005-04-05 21:26:00,0.68374,0.68374,0.68357,0.68363,189699995.0
2005-04-05 21:27:00,0.68361,0.68374,0.68349,0.68371,83899999.0
2005-04-05 21:28:00,0.68364,0.68382,0.68352,0.68372,296799999.0
2005-04-05 21:29:00,0.6838,0.6838,0.68365,0.68376,85400001.0
2005-04-05 21:30:00,0.6836,0.68374,0.6836,0.68369,99699999.0
2005-04-05 21:31:00,0.68359,0.68375,0.6835,0.68365,192299998.0
2005-04-05 21:32:00,0.68358,0.68384,0.68353,0.68378,642400001.0
2005-04-05 21:33:00,0.68378,0.6838,0.68363,0.68375,502900002.0
2005-04-05 21:34:00,0.68363,0.68376,0.68341,0.68349,542299993.0
2005-04-05 21:35:00,0.68354,0.68381,0.68354,0.68367,281700003.0
2005-04-05 21:36:00,0.68352,0.68372,0.68351,0.68372,91699999.0
2005-04-05 21:37:00,0.68368,0.68379,0.68354,0.68374,461199998.0
2005-04-05 21:38:00,0.68357,0.68373,0.68351,0.68362,85900002.0
2005-04-05 21:39:00,0.68353,0.68381,0.68353,0.68379,119199998.0
2005-04-05 21:40:00,0.68365,0.68381,0.68357,0.68374,175600003.0
2005-04-05 21:41:00,0.6836,0.68377,0.68351,0.68377,285400004.0
2005-04-05 21:42:00,0.68346,0.68384,0.68341,0.68372,164200002.0
2005-04-05 21:43:00,0.68367,0.68382,0.68362,0.68374,450100000.0
2005-04-05 21:44:00,0.68356,0.6838,0.68352,0.68358,329500002.0
2005-04-05 21:45:00,0.68373,0.68378,0.68363,0.68373,231800000.0
2005-04-05 21:46:00,0.68358,0.68388,0.68345,0.68386,362700004.0
2005-04-05 21:47:00,0.68388,0.68391,0.68366,0.68386,264200004.0
2005-04-05 21:48:00,0.68371,0.68387,0.6836,0.68386,225200001.0
2005-04-05 21:49:00,0.6838,0.68387,0.68368,0.68385,154599996.0
2005-04-05 21:50:00,0.68387,0.68391,0.68364,0.68374,171199996.0
2005-04-05 21:51:00,0.68386,0.68393,0.68375,0.68385,238900001.0
2005-04-05 21:52:00,0.68377,0.68387,0.68368,0.68379,188399994.0
2005-04-05 21:53:00,0.68378,0.68385,0.68362,0.68364,266099996.0
2005-04-05 21:54:00,0.68375,0.68387,0.6837,0.68377,256300002.0
2005-04-05 21:55:00,0.68368,0.68386,0.68359,0.68375,141299998.0
2005-04-05 21:56:00,0.68388,0.68389,0.68359,0.6837,258699994.0
2005-04-05 21:57:00,0.68375,0.68387,0.68355,0.68375,326099999.0
2005-04-05 21:58:00,0.68387,0.68389,0.68358,0.68374,135000003.0
2005-04-05 21:59:00,0.68378,0.6839,0.68358,0.68384,407000002.0
2005-04-05 22:00:00,0.68383,0.68388,0.68367,0.68376,236199998.0
2005-04-05 22:01:00,0.68382,0.6839,0.68361,0.68378,171100000.0
2005-04-05 22:02:00,0.6838,0.68402,0.68354,0.68355,583800003.0
2005-04-05 22:03:00,0.68372,0.68389,0.68369,0.68384,351099998.0
2005-04-05 22:04:00,0.68368,0.68389,0.6836,0.68384,340800003.0
2005-04-05 22:05:00,0.68378,0.68387,0.68374,0.68382,122800000.0
2005-04-05 22:06:00,0.68375,0.68383,0.68364,0.68372,178300001.0
2005-04-05 22:07:00,0.68374,0.6838,0.68355,0.68365,170899999.0
2005-04-05 22:08:00,0.68369,0.68385,0.68341,0.68379,271500001.0
2005-04-05 22:09:00,0.68374,0.68398,0.68363,0.68398,208399996.0
2005-04-05 22:10:00,0.6839,0.68393,0.68375,0.68379,188600000.0
2005-04-05 22:11:00,0.68373,0.68402,0.68368,0.68396,104399999.0
2005-04-05 22:12:00,0.68378,0.68393,0.6837,0.68377,374699999.0
2005-04-05 22:13:00,0.68375,0.68388,0.68363,0.68383,154100000.0
2005-04-05 22:14:00,0.6834,0.68365,0.6834,0.68365,176399997.0
2005-04-05 22:15:00,0.68386,0.68388,0.68353,0.68383,529400003.0
2005-04-05 22:16:00,0.68367,0.68384,0.68358,0.68375,695999999.0
2005-04-05 22:17:00,0.68385,0.68391,0.68365,0.68365,129300002.0
2005-04-05 22:18:00,0.68375,0.68396,0.68375,0.6838,80500002.0
2005-04-05 22:19:00,0.6839,0.68396,0.6837,0.6837,206099996.0
2005-04-05 22:20:00,0.68383,0.68391,0.68379,0.68391,100600002.0
2005-04-05 22:21:00,0.68369,0.68394,0.68353,0.6838,460599995.0
2005-04-05 22:22:00,0.68377,0.68389,0.68361,0.6838,364399995.0
2005-04-05 22:23:00,0.68388,0.68389,0.68353,0.68369,532099995.0
2005-04-05 22:24:00,0.68375,0.68392,0.68372,0.68386,216399999.0
2005-04-05 22:25:00,0.68362,0.68392,0.6835,0.68392,334499996.0
2005-04-05 22:26:00,0.68357,0.68391,0.68351,0.68391,268800003.0
2005-04-05 22:27:00,0.6838,0.68389,0.68376,0.68383,167099998.0
2005-04-05 22:28:00,0.68332,0.68382,0.68332,0.68368,244800000.0
2005-04-05 22:29:00,0.68376,0.68386,0.68355,0.68355,272299998.0
2005-04-05 22:30:00,0.68358,0.68376,0.68347,0.68347,102900002.0
2005-04-05 22:31:00,0.68374,0.6839,0.68369,0.68383,146199998.0
2005-04-05 22:32:00,0.68369,0.68387,0.68345,0.68382,208399997.0
2005-04-05 22:33:00,0.68386,0.6839,0.68372,0.68384,297400000.0
2005-04-05 22:34:00,0.68383,0.68383,0.68369,0.68373,282600002.0
2005-04-05 22:35:00,0.68378,0.68401,0.6837,0.68401,242299997.0
2005-04-05 22:36:00,0.68373,0.68399,0.6837,0.68398,171800000.0
2005-04-05 22:37:00,0.68387,0.68397,0.68365,0.68381,369300003.0
2005-04-05 22:38:00,0.68373,0.68389,0.68371,0.68386,215399999.0
2005-04-05 22:39:00,0.68395,0.68397,0.68376,0.68379,369200004.0
2005-04-05 22:40:00,0.68365,0.68386,0.68364,0.6838,503599997.0
2005-04-05 22:41:00,0.68383,0.68398,0.68373,0.68392,270000004.0
2005-04-05 22:42:00,0.68346,0.68386,0.68346,0.6837,307700002.0
2005-04-05 22:43:00,0.68372,0.68387,0.68372,0.68383,121199998.0
2005-04-05 22:44:00,0.68393,0.68398,0.68375,0.68389,115799998.0
2005-04-05 22:45:00,0.68378,0.6839,0.68373,0.68389,153999998.0
2005-04-05 22:46:00,0.68385,0.68397,0.68373,0.68373,122800002.0
2005-04-05 22:47:00,0.68393,0.68393,0.68362,0.68362,207800005.0
2005-04-05 22:48:00,0.68386,0.68402,0.68353,0.68387,298100006.0
2005-04-05 22:49:00,0.68386,0.68393,0.68375,0.68384,101400000.0
2005-04-05 22:50:00,0.6838,0.68384,0.68368,0.68368,116599999.0
2005-04-05 22:51:00,0.6838,0.68398,0.68375,0.68384,166799998.0
2005-04-05 22:52:00,0.6839,0.68395,0.68373,0.68389,195500002.0
2005-04-05 22:53:00,0.684,0.68408,0.68396,0.68402,126799999.0
2005-04-05 22:54:00,0.68403,0.68436,0.68402,0.68429,150600001.0
2005-04-05 22:55:00,0.6842,0.68426,0.68405,0.68414,168399999.0
2005-04-05 22:56:00,0.68412,0.68416,0.68385,0.68392,116200000.0
2005-04-05 22:57:00,0.68395,0.6842,0.68391,0.68417,177900002.0
2005-04-05 22:58:00,0.68392,0.68407,0.68378,0.68392,392500001.0
2005-04-05 22:59:00,0.68372,0.68398,0.68345,0.68355,249400001.0
2005-04-05 23:00:00,0.6835,0.68382,0.6835,0.68364,133400000.0
2005-04-05 23:01:00,0.68393,0.68396,0.68362,0.68382,198700005.0
2005-04-05 23:02:00,0.68376,0.6839,0.6837,0.6837,122100001.0
2005-04-05 23:03:00,0.68383,0.68384,0.68347,0.68368,55100000.0
2005-04-05 23:04:00,0.68348,0.68375,0.68342,0.68366,181900003.0
2005-04-05 23:05:00,0.6836,0.68364,0.68338,0.68357,261999998.0
2005-04-05 23:06:00,0.68335,0.68374,0.68332,0.68371,245000000.0
2005-04-05 23:07:00,0.68355,0.68377,0.68355,0.68368,119500000.0
2005-04-05 23:08:00,0.68336,0.68371,0.68336,0.68369,111899999.0
2005-04-05 23:09:00,0.68358,0.68384,0.68348,0.6837,146700003.0
2005-04-05 23:10:00,0.68375,0.68387,0.6834,0.6835,101200000.0
2005-04-05 23:11:00,0.68382,0.68382,0.6835,0.68355,233200006.0
2005-04-05 23:12:00,0.68324,0.68374,0.68324,0.68374,76600000.0
2005-04-05 23:13:00,0.68359,0.68368,0.68349,0.68368,288300003.0
2005-04-05 23:14:00,0.68333,0.68361,0.68332,0.68345,298499999.0
2005-04-05 23:15:00,0.68359,0.68374,0.68339,0.68374,152900002.0
2005-04-05 23:16:00,0.68335,0.68359,0.68335,0.68342,134800000.0
2005-04-05 23:17:00,0.68337,0.68348,0.6832,0.68329,246300001.0
2005-04-05 23:18:00,0.68308,0.6839,0.68308,0.6839,37300001.0
2005-04-05 23:19:00,0.6835,0.68387,0.68344,0.6837,258800000.0
2005-04-05 23:20:00,0.68366,0.6838,0.68361,0.6838,206099999.0
2005-04-05 23:21:00,0.68402,0.68406,0.68364,0.68368,179099999.0
2005-04-05 23:22:00,0.68358,0.68399,0.68358,0.68387,161099997.0
2005-04-05 23:23:00,0.68355,0.6837,0.68329,0.6837,251699998.0
2005-04-05 23:24:00,0.68358,0.68362,0.68344,0.68344,116000001.0
2005-04-05 23:25:00,0.68348,0.6836,0.68341,0.68355,137000003.0
2005-04-05 23:26:00,0.68344,0.68355,0.68333,0.68342,118999996.0
2005-04-05 23:27:00,0.68363,0.68364,0.68347,0.68361,216999995.0
2005-04-05 23:28:00,0.6835,0.68362,0.68336,0.68356,213099997.0
2005-04-05 23:29:00,0.68369,0.68372,0.68339,0.68341,165799999.0
2005-04-05 23:30:00,0.68332,0.68342,0.68306,0.68311,112400001.0
2005-04-05 23:31:00,0.68355,0.68364,0.68331,0.6835,61500000.0
2005-04-05 23:32:00,0.6832,0.68347,0.68306,0.6834,158200000.0
2005-04-05 23:33:00,0.68345,0.68348,0.68333,0.68346,171200002.0
2005-04-05 23:34:00,0.68353,0.68353,0.68323,0.68323,191399998.0
2005-04-05 23:35:00,0.68346,0.68352,0.68332,0.68351,104500002.0
2005-04-05 23:36:00,0.6831,0.68356,0.68296,0.68353,166900001.0
2005-04-05 23:37:00,0.6832,0.68335,0.68309,0.68334,187400001.0
2005-04-05 23:38:00,0.68319,0.68352,0.68311,0.68348,147599999.0
2005-04-05 23:39:00,0.6836,0.6836,0.68332,0.68342,125099998.0
2005-04-05 23:40:00,0.68356,0.68362,0.68325,0.68335,216899998.0
2005-04-05 23:41:00,0.68325,0.68355,0.68324,0.68345,121799998.0
2005-04-05 23:42:00,0.68342,0.68359,0.68337,0.68346,138500004.0
2005-04-05 23:43:00,0.68332,0.68358,0.68317,0.68358,177600000.0
2005-04-05 23:44:00,0.6834,0.68352,0.68328,0.68328,225300001.0
2005-04-05 23:45:00,0.68337,0.6835,0.68316,0.6835,202200005.0
2005-04-05 23:46:00,0.68325,0.68346,0.68318,0.68335,165000002.0
2005-04-05 23:47:00,0.68325,0.68338,0.68315,0.68334,155799998.0
2005-04-05 23:48:00,0.68344,0.68355,0.68319,0.68329,146000000.0
2005-04-05 23:49:00,0.68339,0.68352,0.68309,0.68325,205800002.0
2005-04-05 23:50:00,0.68325,0.68343,0.68323,0.68343,224299999.0
2005-04-05 23:51:00,0.6833,0.68348,0.6833,0.6834,249500000.0
2005-04-05 23:52:00,0.68335,0.68343,0.68318,0.68337,177299997.0
2005-04-05 23:53:00,0.68338,0.68349,0.68329,0.68337,228400000.0
2005-04-05 23:54:00,0.68351,0.68363,0.68333,0.68339,219999998.0
2005-04-05 23:55:00,0.68338,0.68355,0.68328,0.6835,259999994.0
2005-04-05 23:56:00,0.68344,0.68359,0.68339,0.68355,129100001.0
2005-04-05 23:57:00,0.68329,0.68344,0.68314,0.68337,92200001.0
2005-04-05 23:58:00,0.68322,0.68352,0.68314,0.68338,261300002.0
2005-04-05 23:59:00,0.68327,0.68335,0.68315,0.68334,185200004.0
2005-04-06 00:00:00,0.68334,0.68349,0.68316,0.68334,169799998.0
2005-04-06 00:01:00,0.6834,0.68347,0.68324,0.68342,73100002.0
2005-04-06 00:02:00,0.68334,0.68352,0.68326,0.68346,155199997.0
2005-04-06 00:03:00,0.68342,0.68343,0.68308,0.68337,159199999.0
2005-04-06 00:04:00,0.68315,0.68338,0.68302,0.68316,250100005.0
2005-04-06 00:05:00,0.68348,0.68348,0.68334,0.68344,74799999.0
2005-04-06 00:06:00,0.68312,0.6835,0.68312,0.68332,141799998.0
2005-04-06 00:07:00,0.68324,0.68355,0.68324,0.68344,220100003.0
2005-04-06 00:08:00,0.68349,0.68361,0.68328,0.68328,153800003.0
2005-04-06 00:09:00,0.6836,0.68362,0.68332,0.68336,123100003.0
2005-04-06 00:10:00,0.68332,0.68361,0.68332,0.68359,96600000.0
2005-04-06 00:11:00,0.68366,0.68366,0.68329,0.68329,129199999.0
2005-04-06 00:12:00,0.6835,0.68372,0.68349,0.68356,269399999.0
2005-04-06 00:13:00,0.6834,0.68355,0.68336,0.68355,93099999.0
2005-04-06 00:14:00,0.68338,0.68351,0.68331,0.68347,196399999.0
2005-04-06 00:15:00,0.68354,0.68354,0.68324,0.68324,32700001.0
2005-04-06 00:16:00,0.68342,0.68354,0.68338,0.68352,130399999.0
2005-04-06 00:17:00,0.6837,0.68373,0.68333,0.68333,91799998.0
2005-04-06 00:18:00,0.68342,0.68369,0.68342,0.68369,211799998.0
2005-04-06 00:19:00,0.68368,0.68372,0.68337,0.6834,111900003.0
2005-04-06 00:20:00,0.68367,0.68373,0.68335,0.68335,176700000.0
2005-04-06 00:21:00,0.6837,0.68373,0.68344,0.68344,137999998.0
2005-04-06 00:22:00,0.68366,0.68366,0.68345,0.68355,129400001.0
2005-04-06 00:23:00,0.68352,0.68352,0.68322,0.68341,57300000.0
2005-04-06 00:24:00,0.68349,0.68366,0.68335,0.68342,166699998.0
2005-04-06 00:25:00,0.68356,0.68359,0.68314,0.68359,304299996.0
2005-04-06 00:26:00,0.68337,0.68354,0.68337,0.68342,93300001.0
2005-04-06 00:27:00,0.6835,0.68359,0.68331,0.68345,169799997.0
2005-04-06 00:28:00,0.68334,0.68339,0.6831,0.68332,213699997.0
2005-04-06 00:29:00,0.6833,0.68341,0.68318,0.68327,200600002.0
2005-04-06 00:30:00,0.68325,0.68342,0.68309,0.68338,157699996.0
2005-04-06 00:31:00,0.68358,0.68361,0.68325,0.6835,196400003.0
2005-04-06 00:32:00,0.68344,0.68354,0.68322,0.68354,150500000.0
2005-04-06 00:33:00,0.68354,0.68361,0.68325,0.6834,151699999.0
2005-04-06 00:34:00,0.68347,0.68353,0.68332,0.68352,193900000.0
2005-04-06 00:35:00,0.6836,0.68373,0.68346,0.68365,138500003.0
2005-04-06 00:36:00,0.6836,0.68366,0.68329,0.6836,137199997.0
2005-04-06 00:37:00,0.68351,0.68365,0.68339,0.68339,242499998.0
2005-04-06 00:38:00,0.683,0.68364,0.683,0.6836,161499999.0
2005-04-06 00:39:00,0.6836,0.6836,0.68314,0.68314,197699998.0
2005-04-06 00:40:00,0.68319,0.6835,0.68319,0.68343,131800000.0
2005-04-06 00:41:00,0.68341,0.68357,0.68329,0.68331,255499998.0
2005-04-06 00:42:00,0.68295,0.68353,0.68293,0.68346,214599998.0
2005-04-06 00:43:00,0.68345,0.68366,0.68342,0.68345,149000001.0
2005-04-06 00:44:00,0.68361,0.68361,0.68332,0.68352,155699995.0
2005-04-06 00:45:00,0.68351,0.6836,0.68341,0.68355,143099998.0
2005-04-06 00:46:00,0.68355,0.68364,0.68334,0.68343,186000001.0
2005-04-06 00:47:00,0.68361,0.68363,0.68344,0.68346,294900001.0
2005-04-06 00:48:00,0.68354,0.68354,0.68324,0.68324,72699998.0
2005-04-06 00:49:00,0.68338,0.68358,0.68334,0.6834,112600000.0
2005-04-06 00:50:00,0.6832,0.68365,0.6832,0.68359,168699999.0
2005-04-06 00:51:00,0.68367,0.68385,0.68355,0.68364,181299996.0
2005-04-06 00:52:00,0.68382,0.68387,0.68358,0.68361,83300001.0
2005-04-06 00:53:00,0.6837,0.6837,0.68354,0.68361,115800001.0
2005-04-06 00:54:00,0.68346,0.68383,0.68344,0.68375,205899997.0
2005-04-06 00:55:00,0.6839,0.68391,0.68352,0.68352,93599997.0
2005-04-06 00:56:00,0.6837,0.68378,0.68343,0.6836,188399997.0
2005-04-06 00:57:00,0.6837,0.68379,0.68362,0.68371,186199999.0
2005-04-06 00:58:00,0.68338,0.68362,0.68338,0.6834,96600002.0
2005-04-06 00:59:00,0.68359,0.6837,0.68351,0.68358,190299998.0
2005-04-06 01:00:00,0.68335,0.68361,0.68331,0.68339,183900001.0
2005-04-06 01:01:00,0.68356,0.68369,0.68356,0.68366,71800000.0
2005-04-06 01:02:00,0.68358,0.68371,0.68349,0.68371,195800002.0
2005-04-06 01:03:00,0.68362,0.68374,0.68354,0.68369,264500002.0
2005-04-06 01:04:00,0.68322,0.68378,0.68322,0.68377,121400002.0
2005-04-06 01:05:00,0.68352,0.68373,0.68343,0.68372,320600000.0
2005-04-06 01:06:00,0.68352,0.68369,0.68333,0.68369,145000001.0
2005-04-06 01:07:00,0.68378,0.68385,0.68349,0.68349,151999998.0
2005-04-06 01:08:00,0.68351,0.68372,0.6835,0.68372,227199999.0
2005-04-06 01:09:00,0.68361,0.6838,0.68347,0.68377,146999999.0
2005-04-06 01:10:00,0.68363,0.68368,0.68341,0.68368,293000004.0
2005-04-06 01:11:00,0.68369,0.68376,0.68359,0.68362,212599997.0
2005-04-06 01:12:00,0.68362,0.68378,0.6835,0.6835,163600001.0
2005-04-06 01:13:00,0.68353,0.68366,0.6835,0.68362,160300000.0
2005-04-06 01:14:00,0.68352,0.68368,0.68333,0.68333,168700000.0
2005-04-06 01:15:00,0.68356,0.68356,0.68342,0.68344,78900002.0
2005-04-06 01:16:00,0.68351,0.68359,0.68351,0.68359,112699999.0
2005-04-06 01:17:00,0.68348,0.68368,0.68346,0.68348,187599998.0
2005-04-06 01:18:00,0.6834,0.68359,0.6834,0.68359,121099998.0
2005-04-06 01:19:00,0.68363,0.68373,0.68358,0.68364,150399999.0
2005-04-06 01:20:00,0.68356,0.68384,0.68354,0.68372,120799999.0
2005-04-06 01:21:00,0.6836,0.68386,0.68356,0.68386,138399998.0
2005-04-06 01:22:00,0.68375,0.68385,0.68365,0.68378,146500003.0
2005-04-06 01:23:00,0.68383,0.68385,0.68363,0.68382,316299997.0
2005-04-06 01:24:00,0.68363,0.68385,0.68354,0.68384,281700007.0
2005-04-06 01:25:00,0.6838,0.68387,0.68376,0.68386,207000000.0
2005-04-06 01:26:00,0.68373,0.68375,0.68346,0.68354,213100002.0
2005-04-06 01:27:00,0.68365,0.6837,0.68357,0.6837,86900000.0
2005-04-06 01:28:00,0.68318,0.6837,0.68313,0.68353,200599999.0
2005-04-06 01:29:00,0.68361,0.68364,0.68349,0.68355,214100001.0
2005-04-06 01:30:00,0.68358,0.6836,0.68335,0.68356,278999997.0
2005-04-06 01:31:00,0.68351,0.68354,0.68329,0.68334,182100001.0
2005-04-06 01:32:00,0.68328,0.68361,0.68315,0.68356,111800001.0
2005-04-06 01:33:00,0.68325,0.68362,0.68321,0.68349,154900006.0
2005-04-06 01:34:00,0.68332,0.68357,0.68326,0.68355,176200000.0
2005-04-06 01:35:00,0.68349,0.68349,0.68332,0.6834,94399999.0
2005-04-06 01:36:00,0.68335,0.68362,0.68332,0.68362,176599997.0
2005-04-06 01:37:00,0.68343,0.68361,0.68343,0.68349,119600000.0
2005-04-06 01:38:00,0.68322,0.68353,0.68322,0.68348,252500007.0
2005-04-06 01:39:00,0.68363,0.68363,0.68332,0.68338,182100004.0
2005-04-06 01:40:00,0.6833,0.68349,0.6833,0.68346,182100003.0
2005-04-06 01:41:00,0.68342,0.68354,0.68335,0.68335,142900001.0
2005-04-06 01:42:00,0.68332,0.68342,0.68304,0.68309,194699997.0
2005-04-06 01:43:00,0.6832,0.68335,0.68315,0.68334,196899998.0
2005-04-06 01:44:00,0.68304,0.6835,0.68301,0.68339,91700001.0
2005-04-06 01:45:00,0.68335,0.68344,0.68327,0.68342,285599998.0
2005-04-06 01:46:00,0.68337,0.68345,0.6831,0.68329,230000000.0
2005-04-06 01:47:00,0.6834,0.68355,0.68334,0.68351,230199995.0
2005-04-06 01:48:00,0.68351,0.68357,0.68338,0.68345,161000000.0
2005-04-06 01:49:00,0.68358,0.68363,0.68335,0.68339,172200002.0
2005-04-06 01:50:00,0.68329,0.68344,0.68325,0.68331,165500003.0
2005-04-06 01:51:00,0.68342,0.68347,0.68314,0.68325,129399998.0
2005-04-06 01:52:00,0.68327,0.68338,0.68321,0.68331,135599999.0
2005-04-06 01:53:00,0.68323,0.68347,0.68323,0.68332,105300000.0
2005-04-06 01:54:00,0.68302,0.68331,0.68298,0.68319,161499999.0
2005-04-06 01:55:00,0.68307,0.68331,0.68307,0.68329,89099997.0
2005-04-06 01:56:00,0.68322,0.6833,0.68302,0.68302,280799992.0
2005-04-06 01:57:00,0.68323,0.68344,0.6831,0.68321,292100004.0
2005-04-06 01:58:00,0.6834,0.68341,0.68316,0.68327,233200000.0
2005-04-06 01:59:00,0.68333,0.68335,0.68304,0.68316,114100000.0
2005-04-06 02:00:00,0.68307,0.68329,0.68305,0.68322,272300002.0
2005-04-06 02:01:00,0.68324,0.6833,0.68302,0.68309,119400001.0
2005-04-06 02:02:00,0.6828,0.68327,0.68277,0.68327,136500000.0
2005-04-06 02:03:00,0.68332,0.68333,0.68313,0.68315,160500003.0
2005-04-06 02:04:00,0.68321,0.68333,0.6831,0.68321,192199999.0
2005-04-06 02:05:00,0.68314,0.6832,0.68294,0.68312,234999998.0
2005-04-06 02:06:00,0.68299,0.68339,0.68299,0.68325,166200001.0
2005-04-06 02:07:00,0.68339,0.68341,0.68293,0.68309,224300004.0
2005-04-06 02:08:00,0.6832,0.68326,0.683,0.683,161000000.0
2005-04-06 02:09:00,0.68334,0.68337,0.68303,0.68304,171500001.0
2005-04-06 02:10:00,0.68317,0.68323,0.68277,0.68298,229500005.0
2005-04-06 02:11:00,0.68298,0.68316,0.68292,0.68313,227099999.0
2005-04-06 02:12:00,0.68314,0.68322,0.68294,0.68294,131699999.0
2005-04-06 02:13:00,0.68307,0.6831,0.68283,0.6831,250999996.0
2005-04-06 02:14:00,0.68283,0.68329,0.68283,0.68317,133500000.0
2005-04-06 02:15:00,0.68329,0.68335,0.68297,0.68315,187299995.0
2005-04-06 02:16:00,0.68305,0.68331,0.68305,0.68308,215499998.0
2005-04-06 02:17:00,0.68303,0.68338,0.68301,0.68338,93299998.0
2005-04-06 02:18:00,0.68317,0.68333,0.68317,0.68327,55900001.0
2005-04-06 02:19:00,0.68304,0.68335,0.68301,0.6833,191900001.0
2005-04-06 02:20:00,0.68327,0.68333,0.68301,0.68316,184399998.0
2005-04-06 02:21:00,0.683,0.68313,0.68295,0.68312,178999999.0
2005-04-06 02:22:00,0.68317,0.68319,0.68293,0.68316,70299999.0
2005-04-06 02:23:00,0.68307,0.68313,0.68293,0.68305,225599997.0
2005-04-06 02:24:00,0.68263,0.68317,0.68259,0.68317,129300001.0
2005-04-06 02:25:00,0.68307,0.68307,0.68291,0.68301,95999999.0
2005-04-06 02:26:00,0.6829,0.68314,0.6828,0.68308,208399996.0
2005-04-06 02:27:00,0.68288,0.6832,0.68288,0.68313,82999999.0
2005-04-06 02:28:00,0.68302,0.68312,0.68278,0.68295,251500002.0
2005-04-06 02:29:00,0.68313,0.68331,0.68313,0.68328,105900001.0
2005-04-06 02:30:00,0.68317,0.68336,0.68307,0.68327,118099999.0
2005-04-06 02:31:00,0.68339,0.68342,0.68327,0.68339,233800006.0
2005-04-06 02:32:00,0.6834,0.68346,0.68329,0.68336,281400002.0
2005-04-06 02:33:00,0.68351,0.68351,0.68319,0.68332,160000001.0
2005-04-06 02:34:00,0.68323,0.68349,0.68321,0.68349,146000000.0
2005-04-06 02:35:00,0.68337,0.68355,0.68335,0.68351,304200003.0
2005-04-06 02:36:00,0.68328,0.68352,0.68318,0.68331,148600003.0
2005-04-06 02:37:00,0.6832,0.68338,0.68315,0.68338,154800002.0
2005-04-06 02:38:00,0.68322,0.68344,0.68322,0.68335,188000001.0
2005-04-06 02:39:00,0.68325,0.68344,0.6832,0.68327,94300000.0
2005-04-06 02:40:00,0.68315,0.68334,0.68311,0.68327,352600002.0
2005-04-06 02:41:00,0.6832,0.68339,0.6832,0.68338,156400001.0
2005-04-06 02:42:00,0.68326,0.68332,0.68303,0.6832,74999999.0
2005-04-06 02:43:00,0.68346,0.68348,0.68308,0.68328,156299998.0
2005-04-06 02:44:00,0.68321,0.68334,0.68314,0.68324,98400001.0
2005-04-06 02:45:00,0.68327,0.68338,0.68323,0.68332,209100002.0
2005-04-06 02:46:00,0.68312,0.68335,0.68307,0.68321,170200000.0
2005-04-06 02:47:00,0.68322,0.68335,0.68322,0.68335,150999998.0
2005-04-06 02:48:00,0.68298,0.68341,0.68298,0.68341,130500001.0
2005-04-06 02:49:00,0.68339,0.68342,0.68316,0.68324,218600000.0
2005-04-06 02:50:00,0.68329,0.68339,0.68325,0.6833,212700003.0
2005-04-06 02:51:00,0.68325,0.6834,0.68319,0.6834,108800004.0
2005-04-06 02:52:00,0.6832,0.68335,0.68315,0.68326,274800002.0
2005-04-06 02:53:00,0.68317,0.68331,0.68317,0.6833,174299999.0
2005-04-06 02:54:00,0.68315,0.68346,0.68311,0.6833,129799999.0
2005-04-06 02:55:00,0.68327,0.68346,0.68324,0.68336,185800000.0
2005-04-06 02:56:00,0.68332,0.68344,0.68322,0.68333,173600001.0
2005-04-06 02:57:00,0.68329,0.68338,0.68306,0.68309,162100000.0
2005-04-06 02:58:00,0.68314,0.68343,0.68308,0.68335,161600004.0
2005-04-06 02:59:00,0.6832,0.68338,0.68313,0.68325,153999996.0
2005-04-06 03:00:00,0.68315,0.68342,0.68311,0.68333,270399996.0
2005-04-06 03:01:00,0.68332,0.68341,0.68325,0.68336,221799999.0
2005-04-06 03:02:00,0.68325,0.68338,0.68323,0.68337,184400003.0
2005-04-06 03:03:00,0.68335,0.6835,0.68329,0.6835,261400003.0
2005-04-06 03:04:00,0.68358,0.68358,0.68329,0.68347,130399996.0
2005-04-06 03:05:00,0.68342,0.68356,0.68321,0.68325,220300002.0
2005-04-06 03:06:00,0.68313,0.6834,0.68313,0.68338,162600000.0
2005-04-06 03:07:00,0.68344,0.68351,0.68329,0.68341,119499999.0
2005-04-06 03:08:00,0.68339,0.68346,0.68317,0.68331,86100001.0
2005-04-06 03:09:00,0.68335,0.6835,0.68331,0.68342,169900003.0
2005-04-06 03:10:00,0.6835,0.68351,0.68315,0.68333,218699998.0
2005-04-06 03:11:00,0.6833,0.68345,0.6833,0.68345,53700001.0
2005-04-06 03:12:00,0.68312,0.68344,0.68312,0.68337,99799999.0
2005-04-06 03:13:00,0.6834,0.68356,0.68334,0.68342,184600003.0
2005-04-06 03:14:00,0.68302,0.68348,0.68296,0.68336,160400004.0
2005-04-06 03:15:00,0.68335,0.68359,0.68332,0.68358,267599991.0
2005-04-06 03:16:00,0.6834,0.68353,0.6833,0.68351,127799999.0
2005-04-06 03:17:00,0.68353,0.68355,0.68333,0.68353,210500001.0
2005-04-06 03:18:00,0.6835,0.6836,0.68338,0.68354,265499995.0
2005-04-06 03:19:00,0.68342,0.68345,0.68321,0.68332,151000004.0
2005-04-06 03:20:00,0.68341,0.68344,0.68329,0.68343,96100003.0
2005-04-06 03:21:00,0.68345,0.68358,0.68339,0.68339,202300001.0
2005-04-06 03:22:00,0.68348,0.68359,0.68341,0.68358,219400005.0
2005-04-06 03:23:00,0.68353,0.68358,0.68331,0.68351,130600000.0
2005-04-06 03:24:00,0.68353,0.68359,0.68346,0.68355,54200000.0
2005-04-06 03:25:00,0.68358,0.68369,0.68354,0.68361,71900000.0
2005-04-06 03:26:00,0.68369,0.68369,0.68351,0.68356,75100001.0
2005-04-06 03:27:00,0.6838,0.6838,0.68363,0.68368,143900001.0
2005-04-06 03:28:00,0.68358,0.68369,0.68349,0.68366,162700001.0
2005-04-06 03:29:00,0.68363,0.68381,0.6836,0.68375,155100002.0
2005-04-06 03:30:00,0.68365,0.68385,0.6836,0.68383,194200001.0
2005-04-06 03:31:00,0.68371,0.68384,0.68362,0.6837,175699999.0
2005-04-06 03:32:00,0.68365,0.68386,0.68365,0.68382,69600000.0
2005-04-06 03:33:00,0.68374,0.68387,0.68364,0.68366,161700000.0
2005-04-06 03:34:00,0.68353,0.68389,0.68344,0.68385,256300001.0
2005-04-06 03:35:00,0.68363,0.68379,0.68363,0.68372,171400002.0
2005-04-06 03:36:00,0.68351,0.68384,0.68351,0.6837,161999997.0
2005-04-06 03:37:00,0.68361,0.68375,0.68352,0.68362,189499998.0
2005-04-06 03:38:00,0.68337,0.68364,0.68335,0.68358,165799997.0
2005-04-06 03:39:00,0.68393,0.68396,0.68357,0.68365,100600001.0
2005-04-06 03:40:00,0.68367,0.68395,0.68364,0.68395,224700000.0
2005-04-06 03:41:00,0.68349,0.68366,0.68337,0.68343,177900001.0
2005-04-06 03:42:00,0.68358,0.68379,0.68358,0.68379,119000000.0
2005-04-06 03:43:00,0.6835,0.68371,0.68348,0.68356,87900003.0
2005-04-06 03:44:00,0.68355,0.6837,0.68346,0.68355,164100000.0
2005-04-06 03:45:00,0.68355,0.6836,0.68326,0.68334,205299999.0
2005-04-06 03:46:00,0.68353,0.68373,0.68343,0.68373,225800000.0
2005-04-06 03:47:00,0.68362,0.68371,0.68351,0.68369,258099997.0
2005-04-06 03:48:00,0.6837,0.68386,0.68356,0.6837,162699999.0
2005-04-06 03:49:00,0.68361,0.68376,0.68347,0.68369,137400001.0
2005-04-06 03:50:00,0.6837,0.68381,0.68358,0.6838,240999999.0
2005-04-06 03:51:00,0.68366,0.68381,0.68349,0.68377,158800002.0
2005-04-06 03:52:00,0.68363,0.68398,0.68363,0.68388,197899996.0
2005-04-06 03:53:00,0.68378,0.68387,0.68371,0.68383,182300001.0
2005-04-06 03:54:00,0.68378,0.68393,0.68371,0.6839,188200004.0
2005-04-06 03:55:00,0.68373,0.68391,0.68366,0.68391,166499997.0
2005-04-06 03:56:00,0.6836,0.68384,0.6836,0.68376,36600000.0
2005-04-06 03:57:00,0.68388,0.68389,0.68361,0.68374,132400003.0
2005-04-06 03:58:00,0.68335,0.6836,0.68334,0.68357,142500002.0
2005-04-06 03:59:00,0.6837,0.68379,0.68362,0.68362,121000000.0
2005-04-06 04:00:00,0.68373,0.68381,0.68358,0.68373,182899998.0
2005-04-06 04:01:00,0.68363,0.68384,0.68359,0.68384,65800001.0
2005-04-06 04:02:00,0.68359,0.68373,0.68338,0.68343,82900001.0
2005-04-06 04:03:00,0.68352,0.68377,0.68352,0.68377,161499999.0
2005-04-06 04:04:00,0.68368,0.68388,0.68368,0.68378,95700000.0
2005-04-06 04:05:00,0.68368,0.68388,0.68367,0.68383,137800002.0
2005-04-06 04:06:00,0.68362,0.68388,0.68362,0.68369,143900000.0
2005-04-06 04:07:00,0.68364,0.6838,0.6836,0.6838,86900000.0
2005-04-06 04:08:00,0.68372,0.68381,0.68362,0.68378,197700001.0
2005-04-06 04:09:00,0.68381,0.68395,0.68372,0.68385,184100000.0
2005-04-06 04:10:00,0.68376,0.68389,0.68371,0.68381,159800002.0
2005-04-06 04:11:00,0.68387,0.68391,0.68368,0.68368,154299998.0
2005-04-06 04:12:00,0.68379,0.68396,0.68363,0.68367,174899998.0
2005-04-06 04:13:00,0.68397,0.68402,0.68377,0.68386,237399997.0
2005-04-06 04:14:00,0.68376,0.68389,0.68371,0.68387,164300005.0
2005-04-06 04:15:00,0.68381,0.68385,0.68361,0.68366,261900001.0
2005-04-06 04:16:00,0.68333,0.68377,0.68331,0.68377,166800003.0
2005-04-06 04:17:00,0.68376,0.68379,0.68363,0.68379,174099998.0
2005-04-06 04:18:00,0.68358,0.68385,0.68356,0.68359,137799999.0
2005-04-06 04:19:00,0.68351,0.68376,0.68348,0.68368,89000000.0
2005-04-06 04:20:00,0.68352,0.68401,0.68352,0.68398,67500001.0
2005-04-06 04:21:00,0.68402,0.68403,0.68366,0.6838,98900000.0
2005-04-06 04:22:00,0.68399,0.684,0.68366,0.68378,147400000.0
2005-04-06 04:23:00,0.68387,0.68387,0.6836,0.68373,82100000.0
2005-04-06 04:24:00,0.68349,0.68393,0.68349,0.68388,285199997.0
2005-04-06 04:25:00,0.68366,0.68389,0.68361,0.68383,212700001.0
2005-04-06 04:26:00,0.68373,0.68381,0.68355,0.68365,216399999.0
2005-04-06 04:27:00,0.68375,0.68383,0.68356,0.68363,204399997.0
2005-04-06 04:28:00,0.6836,0.68385,0.68355,0.68383,146800002.0
2005-04-06 04:29:00,0.68369,0.68375,0.68361,0.68372,112100001.0
2005-04-06 04:30:00,0.68388,0.68389,0.68365,0.68369,120300000.0
2005-04-06 04:31:00,0.68371,0.68377,0.68358,0.68371,229500005.0
2005-04-06 04:32:00,0.68355,0.68383,0.68355,0.68376,111299998.0
2005-04-06 04:33:00,0.68393,0.68397,0.68369,0.68383,210599998.0
2005-04-06 04:34:00,0.68369,0.68402,0.6836,0.68393,101499997.0
2005-04-06 04:35:00,0.68385,0.68392,0.68374,0.68385,168899996.0
2005-04-06 04:36:00,0.68365,0.68387,0.68364,0.68369,165900002.0
2005-04-06 04:37:00,0.68379,0.68395,0.68378,0.68382,98600000.0
2005-04-06 04:38:00,0.68373,0.68403,0.68371,0.68391,124499999.0
2005-04-06 04:39:00,0.68379,0.68385,0.68366,0.68373,164499998.0
2005-04-06 04:40:00,0.6836,0.68385,0.68358,0.68376,253899996.0
2005-04-06 04:41:00,0.68371,0.68385,0.6836,0.68377,177899999.0
2005-04-06 04:42:00,0.68365,0.68387,0.68365,0.68386,250100000.0
2005-04-06 04:43:00,0.68378,0.6839,0.68369,0.68386,70100001.0
2005-04-06 04:44:00,0.6836,0.68391,0.6836,0.68381,188300002.0
2005-04-06 04:45:00,0.68385,0.68392,0.68368,0.68382,163099998.0
2005-04-06 04:46:00,0.68397,0.68408,0.68397,0.68408,124999998.0
2005-04-06 04:47:00,0.68388,0.68398,0.68382,0.68398,64300000.0
2005-04-06 04:48:00,0.68385,0.68392,0.68368,0.68384,125100004.0
2005-04-06 04:49:00,0.6839,0.68397,0.68373,0.68389,133099999.0
2005-04-06 04:50:00,0.68376,0.68399,0.68376,0.68388,184500001.0
2005-04-06 04:51:00,0.68388,0.68395,0.68378,0.68388,321300000.0
2005-04-06 04:52:00,0.68367,0.68385,0.68364,0.68384,119899997.0
2005-04-06 04:53:00,0.68386,0.68393,0.68383,0.6839,88900001.0
2005-04-06 04:54:00,0.68393,0.68395,0.68379,0.6839,123800000.0
2005-04-06 04:55:00,0.68402,0.6841,0.68384,0.68384,58299999.0
2005-04-06 04:56:00,0.6839,0.68412,0.68385,0.68394,147499998.0
2005-04-06 04:57:00,0.68393,0.68408,0.68393,0.68408,83899999.0
2005-04-06 04:58:00,0.68391,0.68409,0.68391,0.68408,270399997.0
2005-04-06 04:59:00,0.68392,0.68404,0.68371,0.68371,123499997.0
2005-04-06 05:00:00,0.6839,0.68401,0.68379,0.68389,136800003.0
2005-04-06 05:01:00,0.68388,0.68408,0.68385,0.68399,144300001.0
2005-04-06 05:02:00,0.68383,0.68396,0.68378,0.68394,110400001.0
2005-04-06 05:03:00,0.68405,0.6841,0.68387,0.68392,138000000.0
2005-04-06 05:04:00,0.68383,0.68411,0.68383,0.68406,78300001.0
2005-04-06 05:05:00,0.68405,0.6841,0.68394,0.6841,149899996.0
2005-04-06 05:06:00,0.6841,0.6841,0.68384,0.68395,138200000.0
2005-04-06 05:07:00,0.68402,0.68406,0.68369,0.6837,205100001.0
2005-04-06 05:08:00,0.68376,0.68396,0.68376,0.68385,165199997.0
2005-04-06 05:09:00,0.68393,0.68393,0.68355,0.68381,196099997.0
2005-04-06 05:10:00,0.68333,0.68394,0.68332,0.68383,166500000.0
2005-04-06 05:11:00,0.68386,0.68393,0.68374,0.68386,113399999.0
2005-04-06 05:12:00,0.68395,0.68406,0.68383,0.68396,146700001.0
2005-04-06 05:13:00,0.68393,0.68394,0.68361,0.68381,253000003.0
2005-04-06 05:14:00,0.68388,0.68399,0.68381,0.68389,164399999.0
2005-04-06 05:15:00,0.68354,0.68407,0.68352,0.68407,109000001.0
2005-04-06 05:16:00,0.68409,0.68409,0.68397,0.68407,147900001.0
2005-04-06 05:17:00,0.684,0.68407,0.68373,0.68378,153900002.0
2005-04-06 05:18:00,0.68387,0.68404,0.68387,0.68397,109900001.0
2005-04-06 05:19:00,0.68404,0.68408,0.68397,0.68405,160699998.0
2005-04-06 05:20:00,0.6841,0.68416,0.68383,0.68396,196500004.0
2005-04-06 05:21:00,0.6839,0.68407,0.68379,0.68405,182800002.0
2005-04-06 05:22:00,0.68407,0.68408,0.68365,0.68365,163699998.0
2005-04-06 05:23:00,0.6841,0.68414,0.68369,0.68392,211899999.0
2005-04-06 05:24:00,0.68388,0.68399,0.68369,0.68376,78400002.0
2005-04-06 05:25:00,0.68363,0.68392,0.68357,0.68388,225100004.0
2005-04-06 05:26:00,0.68382,0.68401,0.68369,0.68392,223999999.0
2005-04-06 05:27:00,0.6839,0.68395,0.68378,0.68388,255100002.0
2005-04-06 05:28:00,0.6838,0.68385,0.68365,0.68369,162700000.0
2005-04-06 05:29:00,0.68382,0.68408,0.68382,0.68397,167699998.0
2005-04-06 05:30:00,0.6839,0.68415,0.68386,0.68404,224499999.0
2005-04-06 05:31:00,0.68388,0.68406,0.68385,0.68406,143600000.0
2005-04-06 05:32:00,0.68399,0.68411,0.6839,0.68404,226599998.0
2005-04-06 05:33:00,0.68397,0.68408,0.68383,0.6839,188700001.0
2005-04-06 05:34:00,0.68397,0.68404,0.68385,0.68392,51099999.0
2005-04-06 05:35:00,0.68383,0.68409,0.68378,0.68408,78999998.0
2005-04-06 05:36:00,0.68383,0.68405,0.68375,0.68403,197000001.0
2005-04-06 05:37:00,0.6841,0.68421,0.68392,0.68392,103000003.0
2005-04-06 05:38:00,0.68397,0.68408,0.68383,0.6839,77499999.0
2005-04-06 05:39:00,0.68388,0.68406,0.68385,0.68385,224900001.0
2005-04-06 05:40:00,0.6836,0.68389,0.68347,0.68389,164599999.0
2005-04-06 05:41:00,0.68373,0.68393,0.68369,0.68378,246399999.0
2005-04-06 05:42:00,0.68378,0.68399,0.68374,0.68398,114800000.0
2005-04-06 05:43:00,0.68393,0.68396,0.68377,0.68377,116200001.0
2005-04-06 05:44:00,0.6839,0.684,0.6837,0.684,98099999.0
2005-04-06 05:45:00,0.684,0.684,0.68375,0.68384,215100000.0
2005-04-06 05:46:00,0.68394,0.68399,0.68363,0.68392,214800001.0
2005-04-06 05:47:00,0.6839,0.68402,0.68374,0.68402,212200004.0
2005-04-06 05:48:00,0.68399,0.68399,0.68371,0.68383,179300000.0
2005-04-06 05:49:00,0.68391,0.68391,0.68365,0.68375,174800000.0
2005-04-06 05:50:00,0.68346,0.68391,0.68344,0.68389,120300004.0
2005-04-06 05:51:00,0.68385,0.6839,0.68373,0.6839,110600000.0
2005-04-06 05:52:00,0.68391,0.68396,0.6836,0.68374,125300001.0
2005-04-06 05:53:00,0.68383,0.68386,0.68365,0.68383,202999999.0
2005-04-06 05:54:00,0.68367,0.68392,0.68363,0.68391,228299997.0
2005-04-06 05:55:00,0.68387,0.68387,0.68357,0.68381,205000002.0
2005-04-06 05:56:00,0.68357,0.6838,0.68349,0.6838,217299999.0
2005-04-06 05:57:00,0.68376,0.6839,0.6837,0.68384,228200001.0
2005-04-06 05:58:00,0.68385,0.684,0.68378,0.68398,212200002.0
2005-04-06 05:59:00,0.68387,0.68404,0.68387,0.68404,247599997.0
2005-04-06 06:00:00,0.68402,0.68404,0.68385,0.68394,162099999.0
2005-04-06 06:01:00,0.68407,0.68409,0.68387,0.684,95899998.0
2005-04-06 06:02:00,0.6839,0.68402,0.68379,0.68402,292199997.0
2005-04-06 06:03:00,0.684,0.68408,0.68388,0.68388,213599997.0
2005-04-06 06:04:00,0.68379,0.684,0.68379,0.68398,115300002.0
2005-04-06 06:05:00,0.6839,0.68397,0.6838,0.6839,93400001.0
2005-04-06 06:06:00,0.68393,0.68401,0.68382,0.68392,206100003.0
2005-04-06 06:07:00,0.68394,0.6841,0.68382,0.68382,119500003.0
2005-04-06 06:08:00,0.68383,0.68405,0.68369,0.68396,141999999.0
2005-04-06 06:09:00,0.68407,0.68409,0.68393,0.68393,151300003.0
2005-04-06 06:10:00,0.68398,0.68417,0.68393,0.68412,242999997.0
2005-04-06 06:11:00,0.68414,0.68418,0.68383,0.68403,204599997.0
2005-04-06 06:12:00,0.68395,0.6842,0.68395,0.68408,45900000.0
2005-04-06 06:13:00,0.68407,0.68411,0.68386,0.68411,178900000.0
2005-04-06 06:14:00,0.68405,0.68409,0.68367,0.68374,73700000.0
2005-04-06 06:15:00,0.6837,0.68394,0.68369,0.6838,108699999.0
2005-04-06 06:16:00,0.68363,0.68379,0.68355,0.68379,83800000.0
2005-04-06 06:17:00,0.68371,0.68387,0.68365,0.68379,246300002.0
2005-04-06 06:18:00,0.68356,0.68381,0.68354,0.6837,226300000.0
2005-04-06 06:19:00,0.68363,0.68384,0.68363,0.68382,222800003.0
2005-04-06 06:20:00,0.68387,0.68389,0.68358,0.68358,235099996.0
2005-04-06 06:21:00,0.68353,0.68385,0.68351,0.68373,136399998.0
2005-04-06 06:22:00,0.68383,0.68388,0.68363,0.68363,325699998.0
2005-04-06 06:23:00,0.68383,0.6839,0.68368,0.68379,127099999.0
2005-04-06 06:24:00,0.68387,0.68391,0.68354,0.68354,149399999.0
2005-04-06 06:25:00,0.68382,0.68393,0.68365,0.6839,328399992.0
2005-04-06 06:26:00,0.68387,0.68396,0.68364,0.68369,107800001.0
2005-04-06 06:27:00,0.68375,0.68382,0.68363,0.68367,194800001.0
2005-04-06 06:28:00,0.6835,0.68371,0.68345,0.68371,113500001.0
2005-04-06 06:29:00,0.68381,0.68384,0.6837,0.68374,101600000.0
2005-04-06 06:30:00,0.68325,0.68384,0.6832,0.68376,143200002.0
2005-04-06 06:31:00,0.68373,0.68381,0.68358,0.68372,111700001.0
2005-04-06 06:32:00,0.6837,0.68381,0.68363,0.68368,157400001.0
2005-04-06 06:33:00,0.68378,0.68382,0.68366,0.68376,175200002.0
2005-04-06 06:34:00,0.68355,0.68381,0.68351,0.68378,119000002.0
2005-04-06 06:35:00,0.68378,0.6839,0.68367,0.68389,91200001.0
2005-04-06 06:36:00,0.68378,0.68387,0.68362,0.68386,178899999.0
2005-04-06 06:37:00,0.68388,0.68393,0.68377,0.68391,249600000.0
2005-04-06 06:38:00,0.68372,0.68383,0.68365,0.68366,187200001.0
2005-04-06 06:39:00,0.6837,0.68387,0.68368,0.68386,287400001.0
2005-04-06 06:40:00,0.68365,0.68385,0.68356,0.68357,130900004.0
2005-04-06 06:41:00,0.6836,0.68377,0.68358,0.68359,192400002.0
2005-04-06 06:42:00,0.68349,0.68373,0.68337,0.68373,212300003.0
2005-04-06 06:43:00,0.6838,0.68387,0.68372,0.6838,127800001.0
2005-04-06 06:44:00,0.6836,0.68375,0.68355,0.68375,133600001.0
2005-04-06 06:45:00,0.68395,0.68397,0.68374,0.68386,198600005.0
2005-04-06 06:46:00,0.68363,0.68379,0.68359,0.6837,232000004.0
2005-04-06 06:47:00,0.6837,0.68386,0.68368,0.68386,247699998.0
2005-04-06 06:48:00,0.6836,0.68393,0.68359,0.68389,114800001.0
2005-04-06 06:49:00,0.68365,0.68382,0.68365,0.6838,173500003.0
2005-04-06 06:50:00,0.68371,0.68387,0.68366,0.68379,199599995.0
2005-04-06 06:51:00,0.68383,0.68385,0.68369,0.68371,149999998.0
2005-04-06 06:52:00,0.68352,0.68393,0.68352,0.68391,157299998.0
2005-04-06 06:53:00,0.68361,0.68388,0.68361,0.68381,150100000.0
2005-04-06 06:54:00,0.68357,0.68379,0.68357,0.68378,100300003.0
2005-04-06 06:55:00,0.68366,0.68387,0.68361,0.6838,151100001.0
2005-04-06 06:56:00,0.68373,0.68388,0.6836,0.68368,329299998.0
2005-04-06 06:57:00,0.6838,0.68383,0.68348,0.68348,171900000.0
2005-04-06 06:58:00,0.68375,0.68383,0.68351,0.6836,90599999.0
2005-04-06 06:59:00,0.6839,0.68392,0.68365,0.68368,162600001.0
2005-04-06 07:00:00,0.68345,0.68362,0.68345,0.68348,123799999.0
2005-04-06 07:01:00,0.6836,0.68389,0.68356,0.68386,154899997.0
2005-04-06 07:02:00,0.68355,0.68375,0.68355,0.68366,120799999.0
2005-04-06 07:03:00,0.6838,0.68384,0.68367,0.68367,195900002.0
2005-04-06 07:04:00,0.68343,0.68368,0.68343,0.68368,107600001.0
2005-04-06 07:05:00,0.68371,0.68381,0.6836,0.6836,163900003.0
2005-04-06 07:06:00,0.68371,0.68371,0.68355,0.68363,81899998.0
2005-04-06 07:07:00,0.6837,0.6838,0.68362,0.6838,190700002.0
2005-04-06 07:08:00,0.68372,0.6839,0.68372,0.68387,60400001.0
2005-04-06 07:09:00,0.6836,0.68386,0.68359,0.6838,180000002.0
2005-04-06 07:10:00,0.68372,0.68388,0.6837,0.6837,112299999.0
2005-04-06 07:11:00,0.68374,0.6839,0.68371,0.68388,152100003.0
2005-04-06 07:12:00,0.68346,0.68372,0.6834,0.68372,79000001.0
2005-04-06 07:13:00,0.6838,0.68397,0.68375,0.68388,273900000.0
2005-04-06 07:14:00,0.68371,0.68379,0.68362,0.68378,144299997.0
2005-04-06 07:15:00,0.68383,0.68397,0.68377,0.68392,134800003.0
2005-04-06 07:16:00,0.6836,0.68373,0.68353,0.68372,197799999.0
2005-04-06 07:17:00,0.68382,0.68391,0.68375,0.68386,178400002.0
2005-04-06 07:18:00,0.68335,0.68399,0.6833,0.68396,168800001.0
2005-04-06 07:19:00,0.68373,0.68398,0.68373,0.68379,254899998.0
2005-04-06 07:20:00,0.68371,0.68398,0.68369,0.68392,128200000.0
2005-04-06 07:21:00,0.6839,0.68397,0.68385,0.68394,205999998.0
2005-04-06 07:22:00,0.68395,0.68407,0.68384,0.68395,184000000.0
2005-04-06 07:23:00,0.68405,0.68407,0.68377,0.68403,181699998.0
2005-04-06 07:24:00,0.684,0.68416,0.68398,0.68399,166099999.0
2005-04-06 07:25:00,0.68392,0.68406,0.68385,0.68397,84799999.0
2005-04-06 07:26:00,0.68373,0.68413,0.68373,0.68395,182900002.0
2005-04-06 07:27:00,0.68395,0.6841,0.68388,0.68388,237899998.0
2005-04-06 07:28:00,0.68388,0.68406,0.68388,0.684,106900003.0
2005-04-06 07:29:00,0.6841,0.68417,0.68392,0.68414,217800003.0
2005-04-06 07:30:00,0.68403,0.68413,0.68389,0.68401,178200001.0
2005-04-06 07:31:00,0.68415,0.68416,0.68392,0.6841,207600002.0
2005-04-06 07:32:00,0.6839,0.68411,0.68381,0.68383,128200001.0
2005-04-06 07:33:00,0.68398,0.68407,0.6838,0.68402,212699998.0
2005-04-06 07:34:00,0.68386,0.68406,0.68382,0.68398,295799998.0
2005-04-06 07:35:00,0.68392,0.68397,0.68381,0.68385,187300001.0
2005-04-06 07:36:00,0.68385,0.68393,0.68363,0.68366,175300002.0
2005-04-06 07:37:00,0.68383,0.68388,0.68377,0.68379,353900004.0
2005-04-06 07:38:00,0.68386,0.68393,0.6837,0.68385,156300000.0
2005-04-06 07:39:00,0.6839,0.68395,0.68376,0.68392,145699997.0
2005-04-06 07:40:00,0.68378,0.68398,0.68378,0.68381,291699997.0
2005-04-06 07:41:00,0.68381,0.68387,0.68369,0.6838,193899996.0
2005-04-06 07:42:00,0.6835,0.68384,0.6835,0.68376,268600002.0
2005-04-06 07:43:00,0.6836,0.68384,0.6836,0.68379,104699997.0
2005-04-06 07:44:00,0.6836,0.68394,0.68359,0.68393,170600001.0
2005-04-06 07:45:00,0.68395,0.68398,0.68371,0.68381,194400003.0
2005-04-06 07:46:00,0.68385,0.6839,0.6836,0.68362,139799997.0
2005-04-06 07:47:00,0.68376,0.68391,0.68371,0.68381,162299995.0
2005-04-06 07:48:00,0.68353,0.68382,0.68351,0.68382,278499994.0
2005-04-06 07:49:00,0.6839,0.68397,0.68378,0.68382,200699995.0
2005-04-06 07:50:00,0.68368,0.6838,0.68359,0.6838,128999999.0
2005-04-06 07:51:00,0.6838,0.68393,0.68378,0.6839,196299998.0
2005-04-06 07:52:00,0.68393,0.68398,0.68378,0.6839,114100002.0
2005-04-06 07:53:00,0.68395,0.68402,0.68387,0.68402,225000000.0
2005-04-06 07:54:00,0.68395,0.68401,0.68385,0.68385,101800000.0
2005-04-06 07:55:00,0.6839,0.68403,0.68379,0.684,223100001.0
2005-04-06 07:56:00,0.68388,0.68408,0.68383,0.68408,172900004.0
2005-04-06 07:57:00,0.68407,0.68409,0.68386,0.68395,124100000.0
2005-04-06 07:58:00,0.68383,0.6841,0.68383,0.68403,200399998.0
2005-04-06 07:59:00,0.68401,0.68404,0.68393,0.68395,119800002.0
2005-04-06 08:00:00,0.68389,0.684,0.68361,0.68397,192000003.0
2005-04-06 08:01:00,0.68395,0.68413,0.68395,0.6841,234099999.0
2005-04-06 08:02:00,0.68392,0.68403,0.68384,0.68384,152699999.0
2005-04-06 08:03:00,0.68383,0.68418,0.68379,0.68409,229700002.0
2005-04-06 08:04:00,0.68408,0.68419,0.68399,0.68417,175799996.0
2005-04-06 08:05:00,0.6841,0.68415,0.68387,0.68405,102800001.0
2005-04-06 08:06:00,0.68371,0.6839,0.68362,0.68374,226900001.0
2005-04-06 08:07:00,0.6838,0.68401,0.68376,0.68389,103200000.0
2005-04-06 08:08:00,0.68381,0.6839,0.68368,0.68375,120299998.0
2005-04-06 08:09:00,0.6838,0.68399,0.68375,0.68387,263099998.0
2005-04-06 08:10:00,0.68395,0.68403,0.6837,0.68375,173299999.0
2005-04-06 08:11:00,0.6839,0.68398,0.6837,0.6839,219499996.0
2005-04-06 08:12:00,0.6838,0.68389,0.68366,0.68383,121099999.0
2005-04-06 08:13:00,0.68388,0.68401,0.68379,0.68395,211600000.0
2005-04-06 08:14:00,0.68388,0.68393,0.68367,0.68367,221100002.0
2005-04-06 08:15:00,0.68393,0.68393,0.68378,0.68378,168200000.0
2005-04-06 08:16:00,0.68402,0.68402,0.68372,0.68382,182699997.0
2005-04-06 08:17:00,0.68381,0.68395,0.68374,0.6839,141099997.0
2005-04-06 08:18:00,0.68385,0.68391,0.68374,0.68389,134000001.0
2005-04-06 08:19:00,0.68397,0.68402,0.68373,0.68392,215499998.0
2005-04-06 08:20:00,0.68407,0.68409,0.68392,0.68393,219099997.0
2005-04-06 08:21:00,0.684,0.68404,0.68376,0.68376,206699999.0
2005-04-06 08:22:00,0.68372,0.68383,0.68354,0.68354,218000002.0
2005-04-06 08:23:00,0.68368,0.68376,0.68353,0.68353,155799996.0
2005-04-06 08:24:00,0.68356,0.68371,0.6835,0.68363,207100000.0
2005-04-06 08:25:00,0.68365,0.68377,0.68358,0.68375,218100005.0
2005-04-06 08:26:00,0.68368,0.68376,0.68356,0.68363,158999998.0
2005-04-06 08:27:00,0.68358,0.6837,0.68346,0.68366,118300003.0
2005-04-06 08:28:00,0.6832,0.68342,0.68315,0.68336,118800002.0
2005-04-06 08:29:00,0.68348,0.68363,0.6834,0.6834,189000004.0
2005-04-06 08:30:00,0.68349,0.68358,0.68343,0.68353,187799999.0
2005-04-06 08:31:00,0.68352,0.68364,0.68332,0.68333,181700002.0
2005-04-06 08:32:00,0.68338,0.6836,0.68338,0.68348,176800001.0
2005-04-06 08:33:00,0.68351,0.68354,0.68341,0.68349,124300004.0
2005-04-06 08:34:00,0.68334,0.68357,0.68334,0.68352,158799999.0
2005-04-06 08:35:00,0.68343,0.68371,0.68334,0.6836,197800003.0
2005-04-06 08:36:00,0.68353,0.68384,0.68353,0.68378,64700001.0
2005-04-06 08:37:00,0.68372,0.68383,0.68358,0.68365,181700003.0
2005-04-06 08:38:00,0.68373,0.68387,0.68366,0.68379,247700002.0
2005-04-06 08:39:00,0.68365,0.68383,0.68356,0.68379,139099997.0
2005-04-06 08:40:00,0.68342,0.68371,0.68342,0.68357,141900000.0
2005-04-06 08:41:00,0.68361,0.68365,0.68357,0.68364,154700002.0
2005-04-06 08:42:00,0.6834,0.68374,0.6834,0.68354,147000001.0
2005-04-06 08:43:00,0.68361,0.68365,0.68336,0.68348,180000002.0
2005-04-06 08:44:00,0.68332,0.68367,0.68331,0.68363,170800003.0
2005-04-06 08:45:00,0.6837,0.68372,0.68347,0.68354,144500000.0
2005-04-06 08:46:00,0.68333,0.68365,0.68333,0.68362,111799998.0
2005-04-06 08:47:00,0.68368,0.68369,0.68352,0.68354,202400001.0
2005-04-06 08:48:00,0.68362,0.68362,0.68362,0.68362,2500000.0
2005-04-06 08:49:00,0.68356,0.68369,0.68353,0.68369,158400003.0
2005-04-06 08:50:00,0.68368,0.6837,0.68345,0.68356,104399999.0
2005-04-06 08:51:00,0.68363,0.68367,0.68333,0.68334,159600001.0
2005-04-06 08:52:00,0.68366,0.6837,0.68339,0.68354,145199997.0
2005-04-06 08:53:00,0.68348,0.68371,0.68348,0.68368,195700002.0
2005-04-06 08:54:00,0.68348,0.68369,0.68342,0.68363,283500000.0
2005-04-06 08:55:00,0.6835,0.68356,0.68335,0.68339,215599999.0
2005-04-06 08:56:00,0.68324,0.68356,0.68321,0.68351,122799999.0
2005-04-06 08:57:00,0.6834,0.68356,0.68331,0.68335,242299995.0
2005-04-06 08:58:00,0.68329,0.68348,0.68328,0.68347,162300000.0
2005-04-06 08:59:00,0.68345,0.68347,0.68331,0.68331,90100000.0
2005-04-06 09:00:00,0.68338,0.68348,0.6833,0.68339,209800003.0
2005-04-06 09:01:00,0.68329,0.68332,0.68314,0.68322,154899999.0
2005-04-06 09:02:00,0.68318,0.68336,0.68318,0.68329,178900000.0
2005-04-06 09:03:00,0.68334,0.68345,0.68319,0.68334,142900003.0
2005-04-06 09:04:00,0.68342,0.68348,0.68334,0.68342,160299999.0
2005-04-06 09:05:00,0.68342,0.6837,0.68342,0.68366,148000000.0
2005-04-06 09:06:00,0.68353,0.68361,0.68342,0.68348,80900002.0
2005-04-06 09:07:00,0.68363,0.68368,0.68354,0.68359,92100001.0
2005-04-06 09:08:00,0.68359,0.68368,0.68349,0.68362,210699998.0
2005-04-06 09:09:00,0.68371,0.68377,0.68359,0.68368,110599999.0
2005-04-06 09:10:00,0.68341,0.68372,0.68334,0.68368,193199994.0
2005-04-06 09:11:00,0.68354,0.6837,0.68351,0.68367,289700001.0
2005-04-06 09:12:00,0.68347,0.68358,0.68338,0.68349,114099998.0
2005-04-06 09:13:00,0.68362,0.68362,0.68336,0.68339,123500001.0
2005-04-06 09:14:00,0.68331,0.68343,0.68331,0.68341,51100000.0
2005-04-06 09:15:00,0.68348,0.68359,0.68336,0.68349,216699999.0
2005-04-06 09:16:00,0.68353,0.68358,0.68345,0.68356,157200003.0
2005-04-06 09:17:00,0.68358,0.68359,0.68346,0.68351,101999997.0
2005-04-06 09:18:00,0.68338,0.68359,0.68333,0.68356,121499999.0
2005-04-06 09:19:00,0.6835,0.68352,0.68334,0.68337,207500004.0
2005-04-06 09:20:00,0.68343,0.68357,0.68336,0.68356,102600001.0
2005-04-06 09:21:00,0.6836,0.6836,0.68336,0.68354,115900001.0
2005-04-06 09:22:00,0.68335,0.68356,0.6833,0.68352,147100002.0
2005-04-06 09:23:00,0.68353,0.68358,0.68327,0.68334,124500001.0
2005-04-06 09:24:00,0.68353,0.68354,0.68332,0.68344,209400001.0
2005-04-06 09:25:00,0.68343,0.68353,0.68336,0.6835,84500000.0
2005-04-06 09:26:00,0.68344,0.68348,0.68333,0.68346,135899999.0
2005-04-06 09:27:00,0.68352,0.68355,0.68344,0.68352,156399996.0
2005-04-06 09:28:00,0.68332,0.68359,0.68331,0.68356,183299997.0
2005-04-06 09:29:00,0.68361,0.68366,0.68349,0.68349,129500005.0
2005-04-06 09:30:00,0.68341,0.6836,0.68332,0.68357,106899999.0
2005-04-06 09:31:00,0.68355,0.68359,0.68346,0.68352,133600000.0
2005-04-06 09:32:00,0.68348,0.68363,0.68341,0.6835,141200000.0
2005-04-06 09:33:00,0.68345,0.68364,0.68335,0.6835,173200001.0
2005-04-06 09:34:00,0.68345,0.68366,0.68337,0.68355,137500000.0
2005-04-06 09:35:00,0.68363,0.68371,0.68341,0.68356,256999998.0
2005-04-06 09:36:00,0.68351,0.68372,0.68337,0.68354,246600001.0
2005-04-06 09:37:00,0.68378,0.68379,0.68357,0.68368,119199999.0
2005-04-06 09:38:00,0.68362,0.68373,0.68353,0.6837,94900001.0
2005-04-06 09:39:00,0.68372,0.68381,0.68365,0.68367,134299999.0
2005-04-06 09:40:00,0.6836,0.68371,0.68342,0.68362,236799998.0
2005-04-06 09:41:00,0.68369,0.68376,0.6836,0.68369,128100000.0
2005-04-06 09:42:00,0.68383,0.68385,0.68358,0.68362,190699998.0
2005-04-06 09:43:00,0.68366,0.68373,0.68361,0.68373,128500000.0
2005-04-06 09:44:00,0.68357,0.68378,0.68353,0.68367,158600002.0
2005-04-06 09:45:00,0.68363,0.68374,0.68355,0.68363,181100000.0
2005-04-06 09:46:00,0.68338,0.68373,0.68335,0.68365,194000000.0
2005-04-06 09:47:00,0.68363,0.68366,0.68356,0.68357,197200002.0
2005-04-06 09:48:00,0.6833,0.68379,0.6833,0.68376,92599999.0
2005-04-06 09:49:00,0.6837,0.68386,0.68361,0.68379,183099999.0
2005-04-06 09:50:00,0.68363,0.68388,0.68354,0.68379,254100004.0
2005-04-06 09:51:00,0.68374,0.6839,0.68372,0.68386,177200000.0
2005-04-06 09:52:00,0.68378,0.68389,0.68372,0.68383,157700001.0
2005-04-06 09:53:00,0.6838,0.68397,0.68373,0.68396,334800001.0
2005-04-06 09:54:00,0.68378,0.68396,0.68371,0.68391,208699996.0
2005-04-06 09:55:00,0.68393,0.68399,0.68384,0.68388,216399995.0
2005-04-06 09:56:00,0.68397,0.68407,0.68388,0.68389,126900003.0
2005-04-06 09:57:00,0.68392,0.68409,0.68382,0.68408,164499999.0
2005-04-06 09:58:00,0.68401,0.68425,0.68401,0.68421,157400005.0
2005-04-06 09:59:00,0.68414,0.68423,0.68409,0.68422,122000000.0
2005-04-06 10:00:00,0.6841,0.68417,0.68396,0.68417,175599999.0
2005-04-06 10:01:00,0.68427,0.68431,0.68416,0.68426,240999996.0
2005-04-06 10:02:00,0.68422,0.68434,0.68417,0.68424,196299997.0
2005-04-06 10:03:00,0.6842,0.6844,0.68411,0.68436,215700002.0
2005-04-06 10:04:00,0.68414,0.68449,0.68413,0.68437,237499995.0
2005-04-06 10:05:00,0.68439,0.68446,0.68426,0.68433,76599999.0
2005-04-06 10:06:00,0.68439,0.68444,0.68425,0.68443,174100000.0
2005-04-06 10:07:00,0.68431,0.68438,0.68425,0.68433,49000000.0
2005-04-06 10:08:00,0.68427,0.68441,0.68421,0.68431,90700000.0
2005-04-06 10:09:00,0.68437,0.68444,0.68422,0.68431,106099998.0
2005-04-06 10:10:00,0.68443,0.68445,0.6843,0.68436,212900000.0
2005-04-06 10:11:00,0.68441,0.68456,0.68435,0.68436,247400000.0
2005-04-06 10:12:00,0.68449,0.68457,0.6843,0.68439,118199999.0
2005-04-06 10:13:00,0.68438,0.68449,0.68426,0.68449,77300001.0
2005-04-06 10:14:00,0.68444,0.68451,0.68432,0.68451,91000002.0
2005-04-06 10:15:00,0.68451,0.68457,0.68438,0.68438,186300001.0
2005-04-06 10:16:00,0.68445,0.68453,0.68435,0.68439,261499997.0
2005-04-06 10:17:00,0.68439,0.68453,0.68427,0.68445,145200000.0
2005-04-06 10:18:00,0.68432,0.6845,0.68427,0.68443,183500002.0
2005-04-06 10:19:00,0.68441,0.68452,0.68428,0.68443,37400000.0
2005-04-06 10:20:00,0.68422,0.68451,0.68418,0.68451,203100002.0
2005-04-06 10:21:00,0.68448,0.68455,0.68433,0.68442,176599997.0
2005-04-06 10:22:00,0.68423,0.68455,0.68423,0.68451,131800001.0
2005-04-06 10:23:00,0.68452,0.68457,0.68433,0.68453,121600000.0
2005-04-06 10:24:00,0.68445,0.68458,0.68433,0.68449,135900002.0
2005-04-06 10:25:00,0.68443,0.68457,0.68436,0.68438,169000000.0
2005-04-06 10:26:00,0.68439,0.68444,0.68424,0.68435,156900000.0
2005-04-06 10:27:00,0.6845,0.6846,0.68426,0.68443,209100003.0
2005-04-06 10:28:00,0.68422,0.68446,0.68422,0.68437,163999997.0
2005-04-06 10:29:00,0.68429,0.68448,0.68424,0.68435,193299997.0
2005-04-06 10:30:00,0.68422,0.68438,0.68416,0.68421,142299997.0
2005-04-06 10:31:00,0.6844,0.68445,0.6842,0.6843,141900001.0
2005-04-06 10:32:00,0.6843,0.68448,0.68425,0.68438,180400003.0
2005-04-06 10:33:00,0.6843,0.68441,0.68422,0.68439,132000002.0
2005-04-06 10:34:00,0.68415,0.68439,0.68411,0.68432,87300000.0
2005-04-06 10:35:00,0.68442,0.68445,0.68431,0.68443,86900002.0
2005-04-06 10:36:00,0.68441,0.68444,0.68429,0.6844,131899999.0
2005-04-06 10:37:00,0.68437,0.68444,0.68431,0.68432,65600000.0
2005-04-06 10:38:00,0.68448,0.68449,0.68431,0.68436,50200000.0
2005-04-06 10:39:00,0.68442,0.68449,0.68434,0.68443,252300005.0
2005-04-06 10:40:00,0.68426,0.68437,0.68418,0.68431,174299997.0
2005-04-06 10:41:00,0.68432,0.68452,0.68425,0.68448,131500003.0
2005-04-06 10:42:00,0.68432,0.68443,0.68423,0.6843,140000002.0
2005-04-06 10:43:00,0.68435,0.68449,0.68434,0.68449,240200003.0
2005-04-06 10:44:00,0.6845,0.68454,0.68425,0.6844,113400000.0
2005-04-06 10:45:00,0.68451,0.68461,0.68436,0.68436,179000005.0
2005-04-06 10:46:00,0.68417,0.68441,0.68416,0.6844,123900001.0
2005-04-06 10:47:00,0.68452,0.68455,0.68433,0.68454,171899999.0
2005-04-06 10:48:00,0.68446,0.68478,0.68446,0.68465,92200001.0
2005-04-06 10:49:00,0.68472,0.68477,0.68447,0.68476,254100000.0
2005-04-06 10:50:00,0.68485,0.68493,0.68465,0.6847,175500001.0
2005-04-06 10:51:00,0.6849,0.68499,0.68462,0.68462,129100000.0
2005-04-06 10:52:00,0.68451,0.68459,0.68434,0.68451,200500004.0
2005-04-06 10:53:00,0.68448,0.68448,0.68434,0.68441,66100002.0
2005-04-06 10:54:00,0.68453,0.68458,0.68427,0.68429,84599999.0
2005-04-06 10:55:00,0.6843,0.68451,0.6843,0.68451,180299995.0
2005-04-06 10:56:00,0.68437,0.68451,0.68426,0.68436,142900001.0
2005-04-06 10:57:00,0.68445,0.68452,0.68437,0.68444,235299995.0
2005-04-06 10:58:00,0.68436,0.68445,0.68426,0.68445,73400001.0
2005-04-06 10:59:00,0.68432,0.68453,0.68429,0.68453,156899999.0
2005-04-06 11:00:00,0.6845,0.68453,0.68431,0.68452,175400003.0
2005-04-06 11:01:00,0.68463,0.68465,0.68441,0.68441,80999999.0
2005-04-06 11:02:00,0.68454,0.68464,0.6844,0.68447,91900002.0
2005-04-06 11:03:00,0.68457,0.68462,0.68444,0.68451,202500000.0
2005-04-06 11:04:00,0.6846,0.68463,0.68446,0.6846,165999996.0
2005-04-06 11:05:00,0.68463,0.68463,0.68444,0.68456,257799996.0
2005-04-06 11:06:00,0.68453,0.6846,0.68445,0.6846,44500001.0
2005-04-06 11:07:00,0.68446,0.68459,0.6844,0.68448,86200002.0
2005-04-06 11:08:00,0.68466,0.68466,0.68434,0.68455,165799999.0
2005-04-06 11:09:00,0.6845,0.68474,0.68445,0.68471,147600002.0
2005-04-06 11:10:00,0.68448,0.68478,0.68448,0.68474,228900002.0
2005-04-06 11:11:00,0.68458,0.68474,0.68458,0.68461,195000001.0
2005-04-06 11:12:00,0.68462,0.68465,0.68443,0.6846,126899999.0
2005-04-06 11:13:00,0.68468,0.6847,0.68454,0.68464,194200001.0
2005-04-06 11:14:00,0.68463,0.68478,0.68452,0.68474,282599998.0
2005-04-06 11:15:00,0.68485,0.68487,0.68465,0.68476,201499996.0
2005-04-06 11:16:00,0.68463,0.68471,0.68455,0.68469,138300000.0
2005-04-06 11:17:00,0.68471,0.68483,0.6846,0.68478,99900000.0
2005-04-06 11:18:00,0.68465,0.68476,0.68456,0.68476,201800000.0
2005-04-06 11:19:00,0.68468,0.68473,0.68455,0.68468,253000006.0
2005-04-06 11:20:00,0.68442,0.68469,0.68442,0.68469,202699998.0
2005-04-06 11:21:00,0.68465,0.6847,0.68455,0.68469,143200002.0
2005-04-06 11:22:00,0.68472,0.68475,0.68452,0.68466,194600000.0
2005-04-06 11:23:00,0.68473,0.68493,0.68465,0.68479,237600001.0
2005-04-06 11:24:00,0.68478,0.68492,0.68467,0.68487,146300002.0
2005-04-06 11:25:00,0.68479,0.68497,0.68477,0.68483,260299998.0
2005-04-06 11:26:00,0.68451,0.68472,0.68447,0.68466,267900000.0
2005-04-06 11:27:00,0.6849,0.6849,0.68465,0.68485,119000003.0
2005-04-06 11:28:00,0.68463,0.68494,0.68458,0.68488,172999998.0
2005-04-06 11:29:00,0.68476,0.68496,0.68471,0.68489,183399999.0
2005-04-06 11:30:00,0.68492,0.68503,0.68478,0.68488,85400000.0
2005-04-06 11:31:00,0.68492,0.68503,0.68483,0.68487,158199999.0
2005-04-06 11:32:00,0.68485,0.68493,0.68473,0.68482,235499999.0
2005-04-06 11:33:00,0.68487,0.68487,0.68465,0.68473,150099996.0
2005-04-06 11:34:00,0.6847,0.68485,0.68468,0.68476,77600000.0
2005-04-06 11:35:00,0.6849,0.6849,0.68476,0.68477,192500003.0
2005-04-06 11:36:00,0.68469,0.68496,0.68465,0.68483,259300001.0
2005-04-06 11:37:00,0.68489,0.68496,0.68465,0.68475,122800001.0
2005-04-06 11:38:00,0.68468,0.685,0.68463,0.68496,166099998.0
2005-04-06 11:39:00,0.68478,0.68496,0.6847,0.68484,217899999.0
2005-04-06 11:40:00,0.68468,0.68489,0.68458,0.68472,297899995.0
2005-04-06 11:41:00,0.68468,0.68487,0.68466,0.68479,264800004.0
2005-04-06 11:42:00,0.6848,0.68491,0.68462,0.68473,249800001.0
2005-04-06 11:43:00,0.68471,0.68486,0.68458,0.68473,165299997.0
2005-04-06 11:44:00,0.6847,0.68474,0.68459,0.68471,115500002.0
2005-04-06 11:45:00,0.68461,0.6848,0.68461,0.68468,210200001.0
2005-04-06 11:46:00,0.68461,0.6848,0.68461,0.68467,133500003.0
2005-04-06 11:47:00,0.68483,0.68488,0.68467,0.68475,206600001.0
2005-04-06 11:48:00,0.68442,0.68485,0.68442,0.68478,180099997.0
2005-04-06 11:49:00,0.6846,0.68475,0.68455,0.68474,199700001.0
2005-04-06 11:50:00,0.68463,0.68476,0.68452,0.68471,83600001.0
2005-04-06 11:51:00,0.68473,0.68478,0.68462,0.68471,194999999.0
2005-04-06 11:52:00,0.68457,0.68473,0.68452,0.68468,220999997.0
2005-04-06 11:53:00,0.68465,0.68481,0.68465,0.68466,217099999.0
2005-04-06 11:54:00,0.68458,0.68465,0.68441,0.68464,150200000.0
2005-04-06 11:55:00,0.68483,0.68485,0.68455,0.68468,240800000.0
2005-04-06 11:56:00,0.68463,0.68476,0.68453,0.68466,180400000.0
2005-04-06 11:57:00,0.68467,0.68474,0.68454,0.68466,180699999.0
2005-04-06 11:58:00,0.68473,0.6848,0.68456,0.6846,107300001.0
2005-04-06 11:59:00,0.68473,0.68481,0.68458,0.68467,98600000.0
2005-04-06 12:00:00,0.68458,0.68486,0.68456,0.68486,279400003.0
2005-04-06 12:01:00,0.68486,0.68487,0.68461,0.68463,139599998.0
2005-04-06 12:02:00,0.68459,0.68481,0.68449,0.68478,153599999.0
2005-04-06 12:03:00,0.68475,0.68487,0.68465,0.68479,87700000.0
2005-04-06 12:04:00,0.6848,0.68485,0.68466,0.68483,174299999.0
2005-04-06 12:05:00,0.68488,0.68501,0.68477,0.68486,171300000.0
2005-04-06 12:06:00,0.68464,0.68507,0.68464,0.68501,128800001.0
2005-04-06 12:07:00,0.68493,0.68513,0.68487,0.68505,63700001.0
2005-04-06 12:08:00,0.68509,0.68509,0.68486,0.68504,219000001.0
2005-04-06 12:09:00,0.68507,0.68507,0.68482,0.68495,156899995.0
2005-04-06 12:10:00,0.68488,0.68514,0.68488,0.6851,74799998.0
2005-04-06 12:11:00,0.685,0.68521,0.68498,0.68521,91000001.0
2005-04-06 12:12:00,0.6851,0.68528,0.68506,0.68528,132199999.0
2005-04-06 12:13:00,0.68536,0.68548,0.68528,0.68535,192300004.0
2005-04-06 12:14:00,0.68522,0.68535,0.68514,0.68529,195299996.0
2005-04-06 12:15:00,0.6853,0.68537,0.68515,0.68523,180599997.0
2005-04-06 12:16:00,0.68525,0.68543,0.68521,0.6854,263899996.0
2005-04-06 12:17:00,0.68522,0.68543,0.6852,0.68538,127700000.0
2005-04-06 12:18:00,0.68495,0.68532,0.68494,0.6852,103200002.0
2005-04-06 12:19:00,0.68532,0.68535,0.68513,0.68531,123299999.0
2005-04-06 12:20:00,0.68515,0.68529,0.68515,0.6852,163900001.0
2005-04-06 12:21:00,0.68519,0.68538,0.68515,0.68518,257499998.0
2005-04-06 12:22:00,0.68522,0.68533,0.68519,0.68523,158700005.0
2005-04-06 12:23:00,0.6853,0.68534,0.68515,0.68525,183699998.0
2005-04-06 12:24:00,0.68539,0.68542,0.68516,0.68524,202000001.0
2005-04-06 12:25:00,0.6852,0.68533,0.6851,0.68531,108500002.0
2005-04-06 12:26:00,0.68532,0.68534,0.68509,0.68518,43300000.0
2005-04-06 12:27:00,0.68525,0.68538,0.68511,0.68524,347800001.0
2005-04-06 12:28:00,0.68507,0.68527,0.68505,0.68525,165199995.0
2005-04-06 12:29:00,0.68509,0.68525,0.68508,0.6852,155700000.0
2005-04-06 12:30:00,0.68509,0.68518,0.68505,0.68515,145099996.0
2005-04-06 12:31:00,0.68526,0.6853,0.68513,0.68515,155599998.0
2005-04-06 12:32:00,0.68503,0.68527,0.685,0.68512,153100000.0
2005-04-06 12:33:00,0.68522,0.68524,0.68505,0.68518,263799993.0
2005-04-06 12:34:00,0.68507,0.68521,0.68505,0.68507,288599999.0
2005-04-06 12:35:00,0.6851,0.68525,0.68498,0.68517,245000001.0
2005-04-06 12:36:00,0.68522,0.68527,0.68506,0.68512,163499999.0
2005-04-06 12:37:00,0.68515,0.6853,0.68512,0.68525,195600001.0
2005-04-06 12:38:00,0.68481,0.68513,0.68481,0.68508,164000001.0
2005-04-06 12:39:00,0.6851,0.6852,0.6849,0.68498,166500003.0
2005-04-06 12:40:00,0.6848,0.68501,0.6847,0.68479,202999994.0
2005-04-06 12:41:00,0.6849,0.68509,0.68485,0.68499,113100001.0
2005-04-06 12:42:00,0.68491,0.68507,0.68491,0.685,199700002.0
2005-04-06 12:43:00,0.6849,0.68509,0.68483,0.68509,81199998.0
2005-04-06 12:44:00,0.68471,0.68513,0.68471,0.68499,133500003.0
2005-04-06 12:45:00,0.68495,0.68515,0.68495,0.68504,122600001.0
2005-04-06 12:46:00,0.68493,0.68519,0.68493,0.68506,223599999.0
2005-04-06 12:47:00,0.68497,0.68511,0.6849,0.68504,137400001.0
2005-04-06 12:48:00,0.68498,0.68519,0.68498,0.68513,154600002.0
2005-04-06 12:49:00,0.68508,0.68525,0.685,0.68515,93300001.0
2005-04-06 12:50:00,0.68508,0.68522,0.68499,0.68502,222500001.0
2005-04-06 12:51:00,0.685,0.68514,0.68498,0.685,188800002.0
2005-04-06 12:52:00,0.68495,0.68526,0.68489,0.68513,193400002.0
2005-04-06 12:53:00,0.68512,0.68519,0.68493,0.68498,120399998.0
2005-04-06 12:54:00,0.68502,0.68509,0.6848,0.68494,125199998.0
2005-04-06 12:55:00,0.68493,0.68506,0.68493,0.68499,148799998.0
2005-04-06 12:56:00,0.685,0.68517,0.68498,0.68509,136200000.0
2005-04-06 12:57:00,0.68502,0.68517,0.68492,0.68513,182600002.0
2005-04-06 12:58:00,0.68499,0.68508,0.68497,0.68497,190199999.0
2005-04-06 12:59:00,0.68507,0.68517,0.68485,0.68491,212200002.0
2005-04-06 13:00:00,0.685,0.68516,0.68495,0.68508,78000001.0
2005-04-06 13:01:00,0.685,0.68514,0.68495,0.68504,181499997.0
2005-04-06 13:02:00,0.685,0.68511,0.6849,0.68504,173099996.0
2005-04-06 13:03:00,0.685,0.68519,0.685,0.68519,102600003.0
2005-04-06 13:04:00,0.68512,0.68524,0.68496,0.68512,118599997.0
2005-04-06 13:05:00,0.6851,0.68517,0.68499,0.68508,198100000.0
2005-04-06 13:06:00,0.68493,0.68508,0.68484,0.68505,81900000.0
2005-04-06 13:07:00,0.68507,0.68507,0.68483,0.68491,165800000.0
2005-04-06 13:08:00,0.68488,0.68495,0.68471,0.68475,176699995.0
2005-04-06 13:09:00,0.68481,0.68498,0.68467,0.68494,177900001.0
2005-04-06 13:10:00,0.68464,0.68479,0.68459,0.68472,154100000.0
2005-04-06 13:11:00,0.6847,0.68491,0.6847,0.68477,142700002.0
2005-04-06 13:12:00,0.68463,0.68502,0.68463,0.68487,159099997.0
2005-04-06 13:13:00,0.68485,0.68496,0.68479,0.68487,206300001.0
2005-04-06 13:14:00,0.68453,0.68493,0.68453,0.68491,76700001.0
2005-04-06 13:15:00,0.68481,0.68498,0.68481,0.68498,157499997.0
2005-04-06 13:16:00,0.68463,0.68493,0.68462,0.68487,155000003.0
2005-04-06 13:17:00,0.68496,0.68496,0.68468,0.68487,323999998.0
2005-04-06 13:18:00,0.68473,0.68486,0.68466,0.68485,125699997.0
2005-04-06 13:19:00,0.6849,0.68493,0.68463,0.68481,231000002.0
2005-04-06 13:20:00,0.68463,0.6849,0.68461,0.68471,136300001.0
2005-04-06 13:21:00,0.68481,0.68497,0.68481,0.68496,287299995.0
2005-04-06 13:22:00,0.685,0.68501,0.68474,0.68487,107900000.0
2005-04-06 13:23:00,0.68503,0.68503,0.68482,0.68492,138999996.0
2005-04-06 13:24:00,0.685,0.68504,0.68477,0.68499,188100001.0
2005-04-06 13:25:00,0.68485,0.68493,0.68473,0.68488,223299999.0
2005-04-06 13:26:00,0.6848,0.68503,0.68476,0.68503,216399996.0
2005-04-06 13:27:00,0.68507,0.68514,0.68491,0.68505,182499996.0
2005-04-06 13:28:00,0.68481,0.68516,0.68481,0.68513,191499999.0
2005-04-06 13:29:00,0.6849,0.68518,0.68481,0.6851,261300002.0
2005-04-06 13:30:00,0.6849,0.68524,0.68489,0.68523,153000003.0
2005-04-06 13:31:00,0.68508,0.68523,0.68498,0.68518,108099998.0
2005-04-06 13:32:00,0.685,0.68516,0.68487,0.68498,126500002.0
2005-04-06 13:33:00,0.68498,0.68509,0.68491,0.68508,102099996.0
2005-04-06 13:34:00,0.68498,0.68507,0.68486,0.68492,198600002.0
2005-04-06 13:35:00,0.68497,0.68497,0.68467,0.68481,215899997.0
2005-04-06 13:36:00,0.68481,0.68495,0.68481,0.68483,121200002.0
2005-04-06 13:37:00,0.68481,0.68488,0.68476,0.68488,302899993.0
2005-04-06 13:38:00,0.68474,0.68486,0.68464,0.68483,256500005.0
2005-04-06 13:39:00,0.6849,0.685,0.68473,0.68474,183900002.0
2005-04-06 13:40:00,0.68483,0.68496,0.68468,0.68492,158999999.0
2005-04-06 13:41:00,0.6848,0.68495,0.68476,0.68492,154400000.0
2005-04-06 13:42:00,0.6849,0.6849,0.68467,0.68473,216300003.0
2005-04-06 13:43:00,0.68478,0.68488,0.68466,0.68473,114000000.0
2005-04-06 13:44:00,0.68456,0.68495,0.68449,0.68479,230399998.0
2005-04-06 13:45:00,0.68463,0.68481,0.68463,0.68475,107099999.0
2005-04-06 13:46:00,0.68444,0.68475,0.68444,0.68475,198299999.0
2005-04-06 13:47:00,0.6848,0.68483,0.68454,0.68467,130399997.0
2005-04-06 13:48:00,0.68465,0.68471,0.6845,0.68463,180000000.0
2005-04-06 13:49:00,0.6847,0.6847,0.68453,0.68461,136800001.0
2005-04-06 13:50:00,0.68456,0.68479,0.6845,0.68476,169100001.0
2005-04-06 13:51:00,0.68467,0.6848,0.68459,0.68478,179299997.0
2005-04-06 13:52:00,0.68452,0.68477,0.68451,0.68468,83600000.0
2005-04-06 13:53:00,0.68476,0.68477,0.68445,0.68455,205199996.0
2005-04-06 13:54:00,0.68457,0.68475,0.68442,0.68469,139700001.0
2005-04-06 13:55:00,0.68472,0.68475,0.68451,0.68462,164999998.0
2005-04-06 13:56:00,0.68453,0.68476,0.68453,0.68463,146700004.0
2005-04-06 13:57:00,0.68468,0.68475,0.68455,0.68462,261299999.0
2005-04-06 13:58:00,0.68458,0.6848,0.68458,0.68474,73600001.0
2005-04-06 13:59:00,0.68457,0.68489,0.68457,0.68473,163700001.0
2005-04-06 14:00:00,0.68451,0.68481,0.68451,0.68474,103300002.0
2005-04-06 14:01:00,0.68483,0.68485,0.68462,0.6847,193099995.0
2005-04-06 14:02:00,0.68458,0.68478,0.68458,0.68467,192200002.0
2005-04-06 14:03:00,0.68478,0.68488,0.68461,0.68469,198599999.0
2005-04-06 14:04:00,0.68475,0.68483,0.68459,0.68472,140199999.0
2005-04-06 14:05:00,0.68466,0.68485,0.68457,0.68473,211599999.0
2005-04-06 14:06:00,0.68483,0.68491,0.68458,0.68486,128799999.0
2005-04-06 14:07:00,0.68487,0.68491,0.68453,0.68471,219999997.0
2005-04-06 14:08:00,0.68478,0.68487,0.68463,0.68477,146099999.0
2005-04-06 14:09:00,0.68471,0.68495,0.68468,0.68493,104100000.0
2005-04-06 14:10:00,0.68458,0.68485,0.68445,0.68465,198099999.0
2005-04-06 14:11:00,0.68468,0.68488,0.68468,0.68488,149799998.0
2005-04-06 14:12:00,0.68483,0.68485,0.68464,0.68473,299599998.0
2005-04-06 14:13:00,0.68485,0.6849,0.68468,0.68484,169999996.0
2005-04-06 14:14:00,0.68476,0.68488,0.68465,0.68472,140999997.0
2005-04-06 14:15:00,0.68478,0.68488,0.68457,0.68462,160700000.0
2005-04-06 14:16:00,0.68455,0.68464,0.68445,0.68454,164000003.0
2005-04-06 14:17:00,0.68451,0.68464,0.68441,0.68459,142099996.0
2005-04-06 14:18:00,0.68451,0.68457,0.68442,0.68454,55700000.0
2005-04-06 14:19:00,0.6846,0.68468,0.68439,0.68464,260799999.0
2005-04-06 14:20:00,0.68462,0.68468,0.68455,0.6846,185299996.0
2005-04-06 14:21:00,0.68463,0.68467,0.68449,0.68461,124600002.0
2005-04-06 14:22:00,0.68468,0.68474,0.68437,0.68456,152500001.0
2005-04-06 14:23:00,0.68463,0.68476,0.68458,0.68471,93899999.0
2005-04-06 14:24:00,0.68467,0.68474,0.68446,0.68454,181299998.0
2005-04-06 14:25:00,0.68443,0.68468,0.68436,0.68456,224799998.0
2005-04-06 14:26:00,0.68453,0.68463,0.68439,0.68453,140500000.0
2005-04-06 14:27:00,0.68465,0.68465,0.68435,0.68459,293300000.0
2005-04-06 14:28:00,0.68457,0.68471,0.68451,0.68468,204399999.0
2005-04-06 14:29:00,0.6846,0.68468,0.68448,0.68463,266299993.0
2005-04-06 14:30:00,0.6846,0.68471,0.68449,0.68466,170299999.0
2005-04-06 14:31:00,0.68461,0.68489,0.6846,0.68482,138499996.0
2005-04-06 14:32:00,0.68493,0.68494,0.68465,0.6848,101500000.0
2005-04-06 14:33:00,0.68482,0.68509,0.68482,0.68508,265199996.0
2005-04-06 14:34:00,0.68507,0.68516,0.6848,0.68491,121899998.0
2005-04-06 14:35:00,0.68499,0.68505,0.68481,0.68484,106300000.0
2005-04-06 14:36:00,0.68488,0.68501,0.68473,0.68497,230700002.0
2005-04-06 14:37:00,0.68483,0.68491,0.68474,0.68485,120199999.0
2005-04-06 14:38:00,0.68473,0.68489,0.68473,0.68484,225300004.0
2005-04-06 14:39:00,0.6849,0.68495,0.68479,0.6849,186300005.0
2005-04-06 14:40:00,0.68492,0.68498,0.68469,0.68479,79699998.0
2005-04-06 14:41:00,0.68493,0.68496,0.68477,0.68487,187899999.0
2005-04-06 14:42:00,0.68485,0.685,0.68472,0.68496,249599997.0
2005-04-06 14:43:00,0.685,0.68509,0.68492,0.685,204700006.0
2005-04-06 14:44:00,0.68475,0.68508,0.68471,0.685,107100002.0
2005-04-06 14:45:00,0.68488,0.68501,0.68475,0.68481,216400002.0
2005-04-06 14:46:00,0.68467,0.68492,0.68464,0.68483,100599998.0
2005-04-06 14:47:00,0.68476,0.68494,0.68471,0.68482,227800005.0
2005-04-06 14:48:00,0.68474,0.6849,0.68459,0.68464,77600000.0
2005-04-06 14:49:00,0.68481,0.6849,0.68469,0.68489,139700000.0
2005-04-06 14:50:00,0.68473,0.68495,0.68469,0.68494,184400000.0
2005-04-06 14:51:00,0.68477,0.68493,0.68472,0.68484,132599996.0
2005-04-06 14:52:00,0.68452,0.68489,0.68452,0.68484,223899993.0
2005-04-06 14:53:00,0.68483,0.68488,0.68463,0.68467,78600001.0
2005-04-06 14:54:00,0.68433,0.68485,0.68433,0.68475,133300000.0
2005-04-06 14:55:00,0.68473,0.6848,0.68467,0.68474,166899997.0
2005-04-06 14:56:00,0.68446,0.68468,0.68444,0.68453,259300002.0
2005-04-06 14:57:00,0.68458,0.68466,0.68448,0.68457,131500000.0
2005-04-06 14:58:00,0.68432,0.68458,0.68428,0.68458,182200001.0
2005-04-06 14:59:00,0.68457,0.68465,0.68449,0.68462,52400001.0
2005-04-06 15:00:00,0.68468,0.68469,0.68448,0.68461,73799999.0
2005-04-06 15:01:00,0.68475,0.68482,0.68449,0.68472,297399999.0
2005-04-06 15:02:00,0.68473,0.68477,0.68459,0.68472,247099998.0
2005-04-06 15:03:00,0.6847,0.68485,0.68468,0.68475,123399999.0
2005-04-06 15:04:00,0.6846,0.68474,0.68453,0.68465,181800000.0
2005-04-06 15:05:00,0.68475,0.6848,0.68463,0.68476,322300004.0
2005-04-06 15:06:00,0.68468,0.68469,0.68455,0.68466,97700000.0
2005-04-06 15:07:00,0.68464,0.68465,0.68449,0.68462,211500000.0
2005-04-06 15:08:00,0.68461,0.68465,0.68446,0.68452,112600000.0
2005-04-06 15:09:00,0.68456,0.68466,0.68452,0.68455,234400002.0
2005-04-06 15:10:00,0.68451,0.68465,0.6842,0.68456,179400000.0
2005-04-06 15:11:00,0.6846,0.68465,0.68452,0.68465,204799999.0
2005-04-06 15:12:00,0.68455,0.68466,0.68445,0.68453,193599997.0
2005-04-06 15:13:00,0.68463,0.6847,0.6845,0.68459,233500003.0
2005-04-06 15:14:00,0.68448,0.68469,0.68439,0.68464,247500004.0
2005-04-06 15:15:00,0.68446,0.68467,0.68439,0.68452,196899996.0
2005-04-06 15:16:00,0.68421,0.6844,0.6841,0.6844,192999997.0
2005-04-06 15:17:00,0.68441,0.68448,0.68429,0.6844,146800002.0
2005-04-06 15:18:00,0.68438,0.68448,0.68435,0.68439,274500001.0
2005-04-06 15:19:00,0.68425,0.68445,0.6842,0.68437,209000007.0
2005-04-06 15:20:00,0.68442,0.68449,0.6843,0.68437,169400003.0
2005-04-06 15:21:00,0.68443,0.68447,0.68434,0.68438,164699997.0
2005-04-06 15:22:00,0.68422,0.68445,0.68422,0.68439,189799995.0
2005-04-06 15:23:00,0.68432,0.68442,0.68413,0.68422,135799999.0
2005-04-06 15:24:00,0.68416,0.68438,0.68416,0.68431,171099999.0
2005-04-06 15:25:00,0.68428,0.6844,0.68418,0.68436,174600000.0
2005-04-06 15:26:00,0.68425,0.6844,0.68415,0.68427,142200001.0
2005-04-06 15:27:00,0.68421,0.68428,0.68413,0.68427,53000000.0
2005-04-06 15:28:00,0.6843,0.6843,0.68405,0.68415,246499998.0
2005-04-06 15:29:00,0.68412,0.68429,0.68404,0.68413,309899993.0
2005-04-06 15:30:00,0.68432,0.68435,0.68416,0.68421,169900003.0
2005-04-06 15:31:00,0.68423,0.68426,0.68414,0.68422,256400003.0
2005-04-06 15:32:00,0.68417,0.68435,0.68417,0.68427,162899995.0
2005-04-06 15:33:00,0.6843,0.68437,0.68419,0.6842,24300000.0
2005-04-06 15:34:00,0.68425,0.68437,0.68413,0.68421,205399996.0
2005-04-06 15:35:00,0.68442,0.68442,0.68422,0.68427,157600005.0
2005-04-06 15:36:00,0.68423,0.6845,0.68423,0.68438,235299998.0
2005-04-06 15:37:00,0.6842,0.68426,0.68407,0.68419,215700002.0
2005-04-06 15:38:00,0.68417,0.68441,0.68417,0.68431,183400003.0
2005-04-06 15:39:00,0.68412,0.68426,0.68408,0.68424,330000000.0
2005-04-06 15:40:00,0.68432,0.68432,0.68411,0.6842,149199999.0
2005-04-06 15:41:00,0.68429,0.68433,0.68415,0.68422,114200002.0
2005-04-06 15:42:00,0.68415,0.6844,0.6841,0.6844,91800002.0
2005-04-06 15:43:00,0.68438,0.68439,0.68426,0.68431,160399998.0
2005-04-06 15:44:00,0.68432,0.68447,0.68427,0.68446,199800002.0
2005-04-06 15:45:00,0.68445,0.68445,0.68433,0.68434,96400001.0
2005-04-06 15:46:00,0.68432,0.68447,0.6843,0.68443,91900001.0
2005-04-06 15:47:00,0.68439,0.68439,0.68425,0.68429,179700005.0
2005-04-06 15:48:00,0.68424,0.6843,0.6842,0.68428,196299996.0
2005-04-06 15:49:00,0.68429,0.68447,0.68425,0.68439,175499998.0
2005-04-06 15:50:00,0.68437,0.68439,0.68417,0.68421,258999999.0
2005-04-06 15:51:00,0.68437,0.68441,0.68418,0.68432,136199998.0
2005-04-06 15:52:00,0.68422,0.68434,0.68414,0.68414,126899999.0
2005-04-06 15:53:00,0.68435,0.68444,0.68423,0.68441,110899999.0
2005-04-06 15:54:00,0.68428,0.68446,0.68421,0.68422,171300002.0
2005-04-06 15:55:00,0.68439,0.68445,0.68423,0.68426,153600003.0
2005-04-06 15:56:00,0.68425,0.68441,0.68418,0.68435,140300002.0
2005-04-06 15:57:00,0.68441,0.68455,0.68438,0.68442,110799997.0
2005-04-06 15:58:00,0.68434,0.68457,0.68432,0.68448,238500004.0
2005-04-06 15:59:00,0.68451,0.68457,0.68433,0.68457,302399991.0
2005-04-06 16:00:00,0.68441,0.68457,0.68437,0.68441,139800001.0
2005-04-06 16:01:00,0.68457,0.68462,0.68436,0.68444,289300000.0
2005-04-06 16:02:00,0.68439,0.68446,0.68436,0.68438,159399996.0
2005-04-06 16:03:00,0.6843,0.68439,0.6842,0.68431,149900001.0
2005-04-06 16:04:00,0.68407,0.68426,0.68395,0.68419,160000002.0
2005-04-06 16:05:00,0.68427,0.68437,0.68418,0.68422,201999997.0
2005-04-06 16:06:00,0.68417,0.68425,0.68407,0.68425,141700003.0
2005-04-06 16:07:00,0.6843,0.68435,0.68412,0.68433,143600002.0
2005-04-06 16:08:00,0.6843,0.68435,0.68415,0.68422,157099996.0
2005-04-06 16:09:00,0.68439,0.6844,0.68422,0.68422,170200000.0
2005-04-06 16:10:00,0.6841,0.68439,0.68407,0.68429,247799999.0
2005-04-06 16:11:00,0.68423,0.68442,0.68419,0.68437,194300003.0
2005-04-06 16:12:00,0.68429,0.68434,0.68412,0.68413,172600004.0
2005-04-06 16:13:00,0.68422,0.68435,0.68413,0.68429,188200001.0
2005-04-06 16:14:00,0.68417,0.68428,0.68414,0.68426,72799999.0
2005-04-06 16:15:00,0.68432,0.68444,0.68422,0.68443,165399999.0
2005-04-06 16:16:00,0.68435,0.68444,0.68421,0.68428,176200001.0
2005-04-06 16:17:00,0.68418,0.68449,0.68418,0.68447,64700000.0
2005-04-06 16:18:00,0.6844,0.68448,0.68431,0.68433,232700000.0
2005-04-06 16:19:00,0.68435,0.68461,0.68431,0.68461,246600004.0
2005-04-06 16:20:00,0.68451,0.68467,0.6844,0.68443,192999999.0
2005-04-06 16:21:00,0.68443,0.68459,0.68441,0.68453,227700001.0
2005-04-06 16:22:00,0.68444,0.6846,0.68444,0.68458,124599998.0
2005-04-06 16:23:00,0.68453,0.68466,0.68448,0.68466,192299999.0
2005-04-06 16:24:00,0.68463,0.68469,0.68455,0.68462,170300004.0
2005-04-06 16:25:00,0.68453,0.6847,0.68453,0.68463,235499997.0
2005-04-06 16:26:00,0.68457,0.68464,0.68434,0.68444,152500003.0
2005-04-06 16:27:00,0.68437,0.6845,0.68429,0.68441,209900001.0
2005-04-06 16:28:00,0.68442,0.68459,0.68433,0.68454,161300002.0
2005-04-06 16:29:00,0.68446,0.68457,0.68443,0.68444,198999996.0
2005-04-06 16:30:00,0.68451,0.68458,0.68443,0.68447,106799999.0
2005-04-06 16:31:00,0.68439,0.68455,0.68435,0.68444,199600003.0
2005-04-06 16:32:00,0.6843,0.68446,0.6842,0.68443,117099996.0
2005-04-06 16:33:00,0.68451,0.68455,0.68439,0.6845,239600002.0
2005-04-06 16:34:00,0.68435,0.68449,0.68428,0.68439,286999999.0
2005-04-06 16:35:00,0.68453,0.68458,0.68431,0.68431,120999998.0
2005-04-06 16:36:00,0.68432,0.68453,0.68422,0.68445,186900000.0
2005-04-06 16:37:00,0.68432,0.68461,0.68432,0.68461,264500004.0
2005-04-06 16:38:00,0.68444,0.68452,0.68422,0.68439,173499996.0
2005-04-06 16:39:00,0.68443,0.68449,0.68427,0.68443,225499995.0
2005-04-06 16:40:00,0.68431,0.68444,0.68421,0.68433,189400000.0
2005-04-06 16:41:00,0.6844,0.68454,0.68433,0.68454,148000000.0
2005-04-06 16:42:00,0.68422,0.68447,0.6842,0.68441,102599998.0
2005-04-06 16:43:00,0.68445,0.6845,0.68426,0.68434,167000000.0
2005-04-06 16:44:00,0.68436,0.68449,0.68429,0.68446,95399999.0
2005-04-06 16:45:00,0.68448,0.68458,0.68442,0.68454,180999996.0
2005-04-06 16:46:00,0.68446,0.68458,0.68443,0.68458,161800002.0
2005-04-06 16:47:00,0.68451,0.68459,0.68444,0.68451,201599999.0
2005-04-06 16:48:00,0.68424,0.68457,0.68423,0.68438,210099998.0
2005-04-06 16:49:00,0.68429,0.68457,0.68425,0.6845,241200002.0
2005-04-06 16:50:00,0.68442,0.68454,0.6844,0.6844,111099998.0
2005-04-06 16:51:00,0.68442,0.68447,0.68428,0.68431,139499998.0
2005-04-06 16:52:00,0.68432,0.68449,0.68427,0.68446,244900008.0
2005-04-06 16:53:00,0.68453,0.68458,0.68438,0.68451,152900001.0
2005-04-06 16:54:00,0.68439,0.68455,0.68432,0.68442,254799999.0
2005-04-06 16:55:00,0.68432,0.68444,0.68424,0.68424,236900000.0
2005-04-06 16:56:00,0.684,0.68442,0.684,0.68432,195000000.0
2005-04-06 16:57:00,0.68432,0.68443,0.68425,0.68441,188399998.0
2005-04-06 16:58:00,0.68413,0.6843,0.68411,0.68424,147899998.0
2005-04-06 16:59:00,0.68432,0.68435,0.6841,0.6842,122800004.0
2005-04-06 17:00:00,0.68427,0.68435,0.68419,0.68431,271399995.0
2005-04-06 17:01:00,0.68439,0.68442,0.68428,0.68439,257499996.0
2005-04-06 17:02:00,0.68413,0.68453,0.68413,0.68442,183800002.0
2005-04-06 17:03:00,0.6844,0.68457,0.68431,0.68452,215899999.0
2005-04-06 17:04:00,0.68435,0.68466,0.68434,0.68457,170999996.0
2005-04-06 17:05:00,0.68438,0.68455,0.68436,0.68448,213000004.0
2005-04-06 17:06:00,0.6844,0.68472,0.68435,0.68468,140299998.0
2005-04-06 17:07:00,0.68454,0.68479,0.68453,0.6847,130700000.0
2005-04-06 17:08:00,0.68459,0.6847,0.68451,0.68463,133600000.0
2005-04-06 17:09:00,0.68452,0.68461,0.68447,0.68458,140700001.0
2005-04-06 17:10:00,0.68447,0.68455,0.68438,0.68455,113400000.0
2005-04-06 17:11:00,0.68451,0.68455,0.68442,0.68451,145400001.0
2005-04-06 17:12:00,0.6843,0.68457,0.6843,0.6844,166799998.0
2005-04-06 17:13:00,0.68453,0.6846,0.68443,0.68444,96500001.0
2005-04-06 17:14:00,0.68448,0.68455,0.68436,0.68455,160100000.0
2005-04-06 17:15:00,0.68451,0.68461,0.68437,0.68449,172400005.0
2005-04-06 17:16:00,0.68453,0.68462,0.68446,0.68454,192900001.0
2005-04-06 17:17:00,0.68448,0.68458,0.68438,0.6845,118399998.0
2005-04-06 17:18:00,0.68449,0.68456,0.68428,0.68438,155500002.0
2005-04-06 17:19:00,0.68453,0.68458,0.68435,0.68435,124900003.0
2005-04-06 17:20:00,0.68427,0.68455,0.68424,0.68449,217400004.0
2005-04-06 17:21:00,0.68441,0.68449,0.68426,0.68443,300299995.0
2005-04-06 17:22:00,0.68435,0.68448,0.68429,0.68444,316900001.0
2005-04-06 17:23:00,0.68451,0.68454,0.68422,0.68422,110700002.0
2005-04-06 17:24:00,0.68435,0.68459,0.68431,0.68448,150499998.0
2005-04-06 17:25:00,0.6845,0.68457,0.68438,0.68455,230499998.0
2005-04-06 17:26:00,0.68435,0.68443,0.68427,0.68441,228699995.0
2005-04-06 17:27:00,0.68446,0.6845,0.68436,0.68442,73300000.0
2005-04-06 17:28:00,0.68444,0.68452,0.68436,0.68452,123500001.0
2005-04-06 17:29:00,0.68445,0.68457,0.68435,0.68451,202000001.0
2005-04-06 17:30:00,0.68444,0.68451,0.68426,0.68431,87100000.0
2005-04-06 17:31:00,0.68443,0.68458,0.68438,0.68452,123500001.0
2005-04-06 17:32:00,0.68453,0.68455,0.6844,0.68448,241499994.0
2005-04-06 17:33:00,0.68456,0.68456,0.68429,0.68437,128000002.0
2005-04-06 17:34:00,0.68413,0.68448,0.68413,0.68436,62700000.0
2005-04-06 17:35:00,0.6845,0.68452,0.68428,0.68443,161700000.0
2005-04-06 17:36:00,0.68441,0.68456,0.68434,0.68449,111500002.0
2005-04-06 17:37:00,0.68441,0.68451,0.68437,0.6844,94700001.0
2005-04-06 17:38:00,0.6841,0.6845,0.6841,0.68443,144399999.0
2005-04-06 17:39:00,0.6845,0.6845,0.68432,0.68438,228300002.0
2005-04-06 17:40:00,0.68425,0.68437,0.6842,0.68431,181400000.0
2005-04-06 17:41:00,0.68429,0.68446,0.68422,0.68443,91500000.0
2005-04-06 17:42:00,0.68446,0.68467,0.68443,0.68466,49900000.0
2005-04-06 17:43:00,0.68473,0.68473,0.68441,0.68444,69800001.0
2005-04-06 17:44:00,0.68446,0.68477,0.68441,0.68471,141199999.0
2005-04-06 17:45:00,0.68473,0.68477,0.68465,0.68475,102199999.0
2005-04-06 17:46:00,0.68465,0.68474,0.68447,0.68457,278899996.0
2005-04-06 17:47:00,0.6846,0.68475,0.68458,0.68464,93400001.0
2005-04-06 17:48:00,0.68455,0.68464,0.68441,0.68447,238400008.0
2005-04-06 17:49:00,0.68441,0.68469,0.68441,0.68455,184199999.0
2005-04-06 17:50:00,0.68447,0.68459,0.68434,0.68442,168099996.0
2005-04-06 17:51:00,0.6845,0.68463,0.68445,0.68451,191099996.0
2005-04-06 17:52:00,0.6843,0.68459,0.6843,0.68452,220400001.0
2005-04-06 17:53:00,0.68452,0.68467,0.68445,0.68456,109099998.0
2005-04-06 17:54:00,0.68448,0.68458,0.68436,0.68447,180600000.0
2005-04-06 17:55:00,0.6845,0.68466,0.68445,0.68461,79399999.0
2005-04-06 17:56:00,0.68433,0.68468,0.68433,0.68457,209899996.0
2005-04-06 17:57:00,0.68455,0.68459,0.68448,0.68449,171800000.0
2005-04-06 17:58:00,0.6845,0.68455,0.68441,0.68453,191200001.0
2005-04-06 17:59:00,0.68467,0.6847,0.68449,0.68449,205000005.0
2005-04-06 18:00:00,0.68456,0.68462,0.6843,0.68437,140799997.0
2005-04-06 18:01:00,0.68451,0.68472,0.68429,0.68439,1272700000.0
2005-04-06 18:02:00,0.68427,0.6846,0.68424,0.68443,1456500000.0
2005-04-06 18:03:00,0.68441,0.68462,0.68423,0.68437,1961800009.0
2005-04-06 18:04:00,0.68419,0.68452,0.68413,0.68422,723299998.0
2005-04-06 18:05:00,0.68424,0.6843,0.68395,0.68407,1140800000.0
2005-04-06 18:06:00,0.68403,0.68412,0.68384,0.68395,1824900010.0
2005-04-06 18:07:00,0.684,0.6841,0.684,0.684,955500003.0
2005-04-06 18:08:00,0.684,0.6841,0.684,0.6841,955500003.0
2005-04-06 18:09:00,0.68397,0.68427,0.68383,0.68398,955500003.0
2005-04-06 18:10:00,0.68407,0.68421,0.68393,0.68407,1105199995.0
2005-04-06 18:11:00,0.68414,0.68428,0.68403,0.6842,1251699992.0
2005-04-06 18:12:00,0.68427,0.68442,0.6841,0.68424,803299995.0
2005-04-06 18:13:00,0.68415,0.68429,0.68413,0.68415,958500002.0
2005-04-06 18:14:00,0.68403,0.68431,0.68384,0.68414,1395099996.0
2005-04-06 18:15:00,0.68428,0.68431,0.68412,0.68424,2107399985.0
2005-04-06 18:16:00,0.68411,0.68433,0.68411,0.68424,1211499992.0
2005-04-06 18:17:00,0.68426,0.68444,0.68412,0.68425,818699998.0
2005-04-06 18:18:00,0.68424,0.68441,0.68412,0.68419,723499999.0
2005-04-06 18:19:00,0.68427,0.68441,0.68406,0.68424,658600001.0
2005-04-06 18:20:00,0.68428,0.68444,0.68411,0.6843,624999997.0
2005-04-06 18:21:00,0.68426,0.6845,0.68411,0.68427,875900002.0
2005-04-06 18:22:00,0.68421,0.68441,0.68412,0.68428,979299990.0
2005-04-06 18:23:00,0.68429,0.6845,0.68411,0.6843,1292600006.0
2005-04-06 18:24:00,0.68421,0.68441,0.68404,0.68424,1118000004.0
2005-04-06 18:25:00,0.68415,0.6843,0.68403,0.68415,727600011.0
2005-04-06 18:26:00,0.68415,0.6842,0.68397,0.68414,1092800001.0
2005-04-06 18:27:00,0.68426,0.68433,0.68409,0.68417,749199998.0
2005-04-06 18:28:00,0.68399,0.68428,0.68394,0.6842,714399998.0
2005-04-06 18:29:00,0.68415,0.68428,0.68403,0.68417,642600007.0
2005-04-06 18:30:00,0.68415,0.68429,0.68403,0.68426,609899999.0
2005-04-06 18:31:00,0.68427,0.68432,0.68416,0.68417,513099998.0
2005-04-06 18:32:00,0.68418,0.6843,0.68403,0.68403,552199996.0
2005-04-06 18:33:00,0.68413,0.68427,0.68398,0.68417,928300006.0
2005-04-06 18:34:00,0.68417,0.6842,0.68393,0.68407,979000002.0
2005-04-06 18:35:00,0.68397,0.6841,0.6839,0.68396,507100004.0
2005-04-06 18:36:00,0.68395,0.68407,0.68387,0.6839,207699999.0
2005-04-06 18:37:00,0.68393,0.68404,0.68367,0.68402,371199997.0
2005-04-06 18:38:00,0.68383,0.68418,0.68382,0.68413,259699998.0
2005-04-06 18:39:00,0.68405,0.6842,0.68394,0.68415,457900001.0
2005-04-06 18:40:00,0.68409,0.68432,0.68396,0.68424,285400000.0
2005-04-06 18:41:00,0.68415,0.68431,0.68403,0.68417,710599998.0
2005-04-06 18:42:00,0.68404,0.68419,0.68385,0.68407,540000009.0
2005-04-06 18:43:00,0.68402,0.68419,0.68395,0.68398,364900001.0
2005-04-06 18:44:00,0.68405,0.68414,0.68382,0.68403,663100004.0
2005-04-06 18:45:00,0.68396,0.68414,0.68371,0.68393,410900001.0
2005-04-06 18:46:00,0.68402,0.68404,0.68386,0.68395,197199996.0
2005-04-06 18:47:00,0.68404,0.68408,0.6838,0.68403,137399999.0
2005-04-06 18:48:00,0.68405,0.68411,0.68391,0.68407,311399997.0
2005-04-06 18:49:00,0.6839,0.68411,0.6839,0.68407,148899998.0
2005-04-06 18:50:00,0.68416,0.68429,0.68409,0.68417,152500002.0
2005-04-06 18:51:00,0.6842,0.68423,0.68405,0.68417,303899995.0
2005-04-06 18:52:00,0.68412,0.68424,0.68399,0.68407,364600001.0
2005-04-06 18:53:00,0.68405,0.68419,0.684,0.6841,820299995.0
2005-04-06 18:54:00,0.684,0.68427,0.684,0.68419,352399997.0
2005-04-06 18:55:00,0.68415,0.68429,0.68402,0.68415,544900001.0
2005-04-06 18:56:00,0.68409,0.68433,0.68409,0.68416,418600001.0
2005-04-06 18:57:00,0.6842,0.68432,0.6841,0.68424,340700000.0
2005-04-06 18:58:00,0.68412,0.68443,0.68407,0.68424,947200008.0
2005-04-06 18:59:00,0.68412,0.68431,0.68401,0.6842,874899993.0
2005-04-06 19:00:00,0.68402,0.68425,0.68389,0.68409,385500003.0
2005-04-06 19:01:00,0.68422,0.6843,0.68404,0.68406,185100000.0
2005-04-06 19:02:00,0.68401,0.68431,0.68393,0.68415,625200005.0
2005-04-06 19:03:00,0.68406,0.68421,0.68394,0.68397,506299999.0
2005-04-06 19:04:00,0.68401,0.68429,0.68396,0.68415,406500000.0
2005-04-06 19:05:00,0.68422,0.68426,0.68402,0.68417,425899997.0
2005-04-06 19:06:00,0.68405,0.68422,0.68396,0.68405,616199999.0
2005-04-06 19:07:00,0.68412,0.68423,0.68389,0.68414,295700002.0
2005-04-06 19:08:00,0.6841,0.6842,0.68394,0.68402,901700004.0
2005-04-06 19:09:00,0.68412,0.68421,0.68396,0.6841,474900004.0
2005-04-06 19:10:00,0.68368,0.68414,0.68353,0.68394,310100003.0
2005-04-06 19:11:00,0.68405,0.68416,0.68397,0.68405,222999999.0
2005-04-06 19:12:00,0.684,0.68421,0.684,0.68404,149999999.0
2005-04-06 19:13:00,0.68412,0.68422,0.68408,0.68415,326499998.0
2005-04-06 19:14:00,0.68393,0.68425,0.68388,0.68404,265299997.0
2005-04-06 19:15:00,0.68408,0.6843,0.68403,0.68415,459100001.0
2005-04-06 19:16:00,0.684,0.68421,0.68394,0.68421,186700002.0
2005-04-06 19:17:00,0.68425,0.68429,0.68395,0.68399,504399999.0
2005-04-06 19:18:00,0.68405,0.68422,0.684,0.68411,226799998.0
2005-04-06 19:19:00,0.68427,0.68443,0.68413,0.68427,535599995.0
2005-04-06 19:20:00,0.68408,0.68429,0.68406,0.68422,426100003.0
2005-04-06 19:21:00,0.68396,0.68423,0.68392,0.68423,288400003.0
2005-04-06 19:22:00,0.68412,0.68426,0.68386,0.68414,261399998.0
2005-04-06 19:23:00,0.68424,0.68429,0.68393,0.68393,299000001.0
2005-04-06 19:24:00,0.68407,0.6842,0.68397,0.68399,160499997.0
2005-04-06 19:25:00,0.68424,0.68424,0.68398,0.68398,205999996.0
2005-04-06 19:26:00,0.68404,0.68431,0.68404,0.68415,645800004.0
2005-04-06 19:27:00,0.684,0.6843,0.68393,0.6843,803600001.0
2005-04-06 19:28:00,0.68401,0.68429,0.68392,0.68422,256599995.0
2005-04-06 19:29:00,0.68407,0.68432,0.68394,0.68416,651599997.0
2005-04-06 19:30:00,0.68405,0.68426,0.68375,0.68413,596200001.0
2005-04-06 19:31:00,0.68415,0.68431,0.68397,0.68417,818100000.0
2005-04-06 19:32:00,0.68419,0.6843,0.68404,0.68419,408199994.0
2005-04-06 19:33:00,0.68423,0.68429,0.68413,0.68418,302599997.0
2005-04-06 19:34:00,0.68409,0.68431,0.68409,0.68424,490400002.0
2005-04-06 19:35:00,0.68427,0.68443,0.68416,0.68427,505599999.0
2005-04-06 19:36:00,0.6842,0.68429,0.6839,0.68414,494199999.0
2005-04-06 19:37:00,0.68425,0.68435,0.6841,0.68425,370499993.0
2005-04-06 19:38:00,0.68412,0.68435,0.68412,0.68425,305599993.0
2005-04-06 19:39:00,0.68423,0.68431,0.68402,0.68424,915000000.0
2005-04-06 19:40:00,0.68413,0.68429,0.68389,0.68422,678200003.0
2005-04-06 19:41:00,0.68415,0.6843,0.68399,0.68414,630700000.0
2005-04-06 19:42:00,0.68377,0.6843,0.68373,0.6843,293900004.0
2005-04-06 19:43:00,0.68422,0.68434,0.68416,0.68423,272500000.0
2005-04-06 19:44:00,0.6841,0.68431,0.6841,0.68424,412700006.0
2005-04-06 19:45:00,0.68422,0.68431,0.68402,0.68424,253800000.0
2005-04-06 19:46:00,0.6842,0.68431,0.68414,0.68416,77600001.0
2005-04-06 19:47:00,0.68422,0.68428,0.68413,0.68421,184600000.0
2005-04-06 19:48:00,0.6839,0.68417,0.68383,0.68397,158400002.0
2005-04-06 19:49:00,0.68408,0.68422,0.68394,0.68415,214399997.0
2005-04-06 19:50:00,0.68417,0.68422,0.68391,0.68395,418200000.0
2005-04-06 19:51:00,0.68405,0.68423,0.68393,0.68409,351700005.0
2005-04-06 19:52:00,0.68415,0.68424,0.68403,0.68415,247499999.0
2005-04-06 19:53:00,0.68422,0.68427,0.68409,0.68413,134900001.0
2005-04-06 19:54:00,0.68432,0.68433,0.684,0.6842,250999993.0
2005-04-06 19:55:00,0.68435,0.68438,0.68414,0.68414,112200001.0
2005-04-06 19:56:00,0.68422,0.68434,0.68417,0.68423,75400000.0
2005-04-06 19:57:00,0.68437,0.68441,0.6842,0.68425,593400008.0
2005-04-06 19:58:00,0.68432,0.68447,0.68423,0.68442,220399999.0
2005-04-06 19:59:00,0.68436,0.68449,0.6842,0.68434,367399995.0
2005-04-06 20:00:00,0.68427,0.6845,0.68427,0.6844,276499996.0
2005-04-06 20:01:00,0.6844,0.68445,0.68426,0.68438,352899997.0
2005-04-06 20:02:00,0.68436,0.6844,0.68427,0.6844,162499999.0
2005-04-06 20:03:00,0.68412,0.68433,0.68393,0.68429,153400000.0
2005-04-06 20:04:00,0.68405,0.68436,0.68403,0.6843,111500002.0
2005-04-06 20:05:00,0.68439,0.68442,0.68418,0.68424,115900003.0
2005-04-06 20:06:00,0.68401,0.68439,0.68401,0.68437,144699998.0
2005-04-06 20:07:00,0.68437,0.68441,0.68411,0.6843,214500000.0
2005-04-06 20:08:00,0.68439,0.6845,0.68423,0.68427,776400012.0
2005-04-06 20:09:00,0.68429,0.68439,0.68419,0.68437,238099999.0
2005-04-06 20:10:00,0.68409,0.68436,0.684,0.68436,210499996.0
2005-04-06 20:11:00,0.68429,0.68441,0.68407,0.68438,291900001.0
2005-04-06 20:12:00,0.68411,0.6844,0.68411,0.68427,1099199999.0
2005-04-06 20:13:00,0.68438,0.68448,0.68418,0.68427,517299995.0
2005-04-06 20:14:00,0.68392,0.68444,0.68392,0.68442,386499997.0
2005-04-06 20:15:00,0.68437,0.68447,0.6842,0.68436,949799997.0
2005-04-06 20:16:00,0.68428,0.68447,0.68428,0.68443,599700006.0
2005-04-06 20:17:00,0.6844,0.68449,0.68431,0.68437,117700000.0
2005-04-06 20:18:00,0.68427,0.68459,0.6842,0.68452,351800002.0
2005-04-06 20:19:00,0.68435,0.68449,0.6842,0.6844,689199997.0
2005-04-06 20:20:00,0.68444,0.68449,0.68422,0.68443,366700001.0
2005-04-06 20:21:00,0.68441,0.68451,0.68435,0.68445,254899998.0
2005-04-06 20:22:00,0.68439,0.68449,0.68429,0.68449,143700003.0
2005-04-06 20:23:00,0.68448,0.68465,0.68434,0.68447,531900003.0
2005-04-06 20:24:00,0.68431,0.68447,0.68419,0.68441,239199999.0
2005-04-06 20:25:00,0.68444,0.68453,0.68438,0.68447,438800002.0
2005-04-06 20:26:00,0.68446,0.68461,0.68441,0.68451,693099998.0
2005-04-06 20:27:00,0.68446,0.68453,0.68442,0.68447,334200000.0
2005-04-06 20:28:00,0.68452,0.68456,0.68443,0.68449,648000004.0
2005-04-06 20:29:00,0.6845,0.68453,0.68419,0.68434,782900005.0
2005-04-06 20:30:00,0.6842,0.68455,0.6842,0.68437,1551599993.0
2005-04-06 20:31:00,0.68431,0.68443,0.68419,0.68441,1107800016.0
2005-04-06 20:32:00,0.68441,0.68444,0.68404,0.68427,1656699993.0
2005-04-06 20:33:00,0.68422,0.68432,0.68408,0.68417,244100000.0
2005-04-06 20:34:00,0.68425,0.68432,0.68418,0.68423,429800004.0
2005-04-06 20:35:00,0.68423,0.68437,0.68408,0.68427,282900003.0
2005-04-06 20:36:00,0.68407,0.68423,0.684,0.68407,271299996.0
2005-04-06 20:37:00,0.68424,0.68433,0.6841,0.68415,425500000.0
2005-04-06 20:38:00,0.68416,0.6844,0.68413,0.68422,1024199994.0
2005-04-06 20:39:00,0.68422,0.68437,0.6841,0.68421,505699994.0
2005-04-06 20:40:00,0.68404,0.68427,0.68399,0.68415,412200002.0
2005-04-06 20:41:00,0.68415,0.68431,0.68399,0.6842,308499998.0
2005-04-06 20:42:00,0.68427,0.68429,0.68412,0.68417,231300003.0
2005-04-06 20:43:00,0.68417,0.68432,0.68404,0.68412,601499996.0
2005-04-06 20:44:00,0.68408,0.68418,0.68391,0.68405,1164100001.0
2005-04-06 20:45:00,0.68409,0.68422,0.68399,0.68399,334100003.0
2005-04-06 20:46:00,0.68387,0.68427,0.68384,0.68425,135499999.0
2005-04-06 20:47:00,0.68407,0.68423,0.68402,0.68415,662699997.0
2005-04-06 20:48:00,0.68392,0.68414,0.68367,0.684,941599991.0
2005-04-06 20:49:00,0.68402,0.6843,0.68398,0.68414,359600004.0
2005-04-06 20:50:00,0.68399,0.68421,0.68388,0.68414,1251700007.0
2005-04-06 20:51:00,0.68407,0.6842,0.68401,0.68414,504199995.0
2005-04-06 20:52:00,0.68399,0.68423,0.6839,0.68415,660099997.0
2005-04-06 20:53:00,0.68414,0.6842,0.68402,0.68405,702099996.0
2005-04-06 20:54:00,0.68413,0.68421,0.68384,0.68404,688799999.0
2005-04-06 20:55:00,0.68407,0.68429,0.68398,0.68414,497100000.0
2005-04-06 20:56:00,0.68418,0.68429,0.68403,0.68412,1165399999.0
2005-04-06 20:57:00,0.68409,0.68431,0.68403,0.68412,1494799998.0
2005-04-06 20:58:00,0.68404,0.68431,0.68399,0.68423,665400010.0
2005-04-06 20:59:00,0.68434,0.68438,0.68407,0.68422,1634199998.0
2005-04-06 21:00:00,0.68432,0.68439,0.68411,0.68435,1788100003.0
2005-04-06 21:01:00,0.68437,0.68441,0.68411,0.68418,829199997.0
2005-04-06 21:02:00,0.68382,0.68436,0.68382,0.68429,281799996.0
2005-04-06 21:03:00,0.68425,0.6844,0.6842,0.68426,643199998.0
2005-04-06 21:04:00,0.68405,0.68438,0.684,0.68432,506199996.0
2005-04-06 21:05:00,0.68423,0.68438,0.6841,0.68418,645599992.0
2005-04-06 21:06:00,0.68416,0.68441,0.68416,0.68422,678499997.0
2005-04-06 21:07:00,0.68417,0.68424,0.68415,0.6842,301299998.0
2005-04-06 21:08:00,0.68419,0.68425,0.68408,0.68414,120400000.0
2005-04-06 21:09:00,0.68427,0.68433,0.68415,0.68425,296700000.0
2005-04-06 21:10:00,0.68417,0.68432,0.68411,0.68432,174900000.0
2005-04-06 21:11:00,0.68432,0.68437,0.68408,0.68417,263999996.0
2005-04-06 21:12:00,0.68405,0.68416,0.68396,0.68409,124500001.0
2005-04-06 21:13:00,0.68415,0.68432,0.68403,0.68415,196800003.0
2005-04-06 21:14:00,0.68379,0.68418,0.68373,0.68413,664700006.0
2005-04-06 21:15:00,0.68405,0.68419,0.68401,0.68417,313700009.0
2005-04-06 21:16:00,0.68387,0.68426,0.68381,0.68409,384499995.0
2005-04-06 21:17:00,0.68422,0.68428,0.68383,0.68406,150299998.0
2005-04-06 21:18:00,0.68412,0.68419,0.68404,0.68412,147100002.0
2005-04-06 21:19:00,0.68411,0.68419,0.68387,0.68396,537100002.0
2005-04-06 21:20:00,0.68393,0.68425,0.68393,0.68414,1094699994.0
2005-04-06 21:21:00,0.68407,0.68425,0.68391,0.684,253799998.0
2005-04-06 21:22:00,0.684,0.68417,0.6839,0.68417,687400001.0
2005-04-06 21:23:00,0.68422,0.68425,0.68404,0.68423,201300001.0
2005-04-06 21:24:00,0.68415,0.68427,0.68413,0.68421,215300006.0
2005-04-06 21:25:00,0.68423,0.68432,0.68403,0.68406,143600000.0
2005-04-06 21:26:00,0.68405,0.68432,0.68403,0.68428,330100002.0
2005-04-06 21:27:00,0.68432,0.68435,0.68417,0.68432,91700000.0
2005-04-06 21:28:00,0.68422,0.68439,0.68397,0.68407,184400001.0
2005-04-06 21:29:00,0.68423,0.6843,0.68407,0.68413,93399999.0
2005-04-06 21:30:00,0.68424,0.68437,0.68418,0.68431,201300000.0
2005-04-06 21:31:00,0.68429,0.68437,0.68419,0.68432,326000002.0
2005-04-06 21:32:00,0.68416,0.6844,0.6839,0.68418,639600002.0
2005-04-06 21:33:00,0.68437,0.68446,0.68411,0.68434,422700003.0
2005-04-06 21:34:00,0.68417,0.6844,0.68417,0.6842,595899996.0
2005-04-06 21:35:00,0.6842,0.68431,0.68406,0.68423,147999998.0
2005-04-06 21:36:00,0.68422,0.68424,0.68392,0.68392,179700001.0
2005-04-06 21:37:00,0.68421,0.68428,0.6839,0.68393,278200003.0
2005-04-06 21:38:00,0.68397,0.68413,0.68391,0.68401,113499999.0
2005-04-06 21:39:00,0.6841,0.68423,0.6841,0.68421,100699999.0
2005-04-06 21:40:00,0.68387,0.6841,0.68378,0.6841,290099994.0
2005-04-06 21:41:00,0.68409,0.68416,0.684,0.68405,150100001.0
2005-04-06 21:42:00,0.68412,0.68413,0.68387,0.68403,201399994.0
2005-04-06 21:43:00,0.68414,0.68422,0.68399,0.68407,440399997.0
2005-04-06 21:44:00,0.68386,0.68413,0.68373,0.68413,476699998.0
2005-04-06 21:45:00,0.68402,0.68414,0.68397,0.68413,76300002.0
2005-04-06 21:46:00,0.68407,0.68432,0.68402,0.68427,404900003.0
2005-04-06 21:47:00,0.68427,0.68434,0.684,0.68422,373599997.0
2005-04-06 21:48:00,0.684,0.68414,0.68398,0.68414,160900000.0
2005-04-06 21:49:00,0.68415,0.68426,0.68406,0.68411,189000000.0
2005-04-06 21:50:00,0.68405,0.68425,0.68395,0.68425,123200002.0
2005-04-06 21:51:00,0.68426,0.68431,0.68399,0.68399,232100003.0
2005-04-06 21:52:00,0.68405,0.68421,0.68401,0.68412,139300002.0
2005-04-06 21:53:00,0.68429,0.68431,0.68398,0.68423,189599998.0
2005-04-06 21:54:00,0.68423,0.6843,0.68404,0.68422,354699997.0
2005-04-06 21:55:00,0.68413,0.68421,0.68409,0.68417,231000000.0
2005-04-06 21:56:00,0.68401,0.6842,0.68393,0.68417,226400002.0
2005-04-06 21:57:00,0.68422,0.68436,0.68401,0.68423,311199999.0
2005-04-06 21:58:00,0.68428,0.68438,0.68419,0.68429,139600001.0
2005-04-06 21:59:00,0.68424,0.68429,0.68408,0.68429,439500000.0
2005-04-06 22:00:00,0.68402,0.68425,0.68398,0.68424,201600002.0
2005-04-06 22:01:00,0.68424,0.68434,0.68411,0.6842,263600001.0
2005-04-06 22:02:00,0.68427,0.68442,0.68394,0.68418,474299989.0
2005-04-06 22:03:00,0.68414,0.6844,0.68414,0.68435,319300003.0
2005-04-06 22:04:00,0.68423,0.6843,0.684,0.68422,312499999.0
2005-04-06 22:05:00,0.68424,0.68429,0.68405,0.68413,120199997.0
2005-04-06 22:06:00,0.68412,0.68426,0.68405,0.68426,189400002.0
2005-04-06 22:07:00,0.68407,0.68425,0.68407,0.68425,269000001.0
2005-04-06 22:08:00,0.68412,0.68436,0.68406,0.68429,226200002.0
2005-04-06 22:09:00,0.68429,0.68434,0.68414,0.68416,152200000.0
2005-04-06 22:10:00,0.68422,0.6843,0.68412,0.68412,75800001.0
2005-04-06 22:11:00,0.68439,0.68442,0.68424,0.68424,160200001.0
2005-04-06 22:12:00,0.6838,0.68435,0.68375,0.68421,442499994.0
2005-04-06 22:13:00,0.6843,0.68448,0.68422,0.68431,280099998.0
2005-04-06 22:14:00,0.6844,0.68447,0.68426,0.68435,299699998.0
2005-04-06 22:15:00,0.68434,0.68439,0.68405,0.68417,664599997.0
2005-04-06 22:16:00,0.68398,0.68432,0.68392,0.6843,609400000.0
2005-04-06 22:17:00,0.68425,0.68437,0.6842,0.68429,121699999.0
2005-04-06 22:18:00,0.68427,0.68429,0.68408,0.68417,158599999.0
2005-04-06 22:19:00,0.68432,0.68437,0.6841,0.68414,176900001.0
2005-04-06 22:20:00,0.68434,0.68439,0.68405,0.68425,265200001.0
2005-04-06 22:21:00,0.68432,0.68437,0.6841,0.68416,408400000.0
2005-04-06 22:22:00,0.68407,0.68442,0.68403,0.6843,451899998.0
2005-04-06 22:23:00,0.68422,0.68449,0.68416,0.68438,701600001.0
2005-04-06 22:24:00,0.68405,0.68446,0.68405,0.68434,203599996.0
2005-04-06 22:25:00,0.68416,0.68436,0.68409,0.68434,152099999.0
2005-04-06 22:26:00,0.68437,0.68451,0.68427,0.68434,358699998.0
2005-04-06 22:27:00,0.68438,0.68444,0.68423,0.68444,252899998.0
2005-04-06 22:28:00,0.68414,0.68434,0.68405,0.68432,169199998.0
2005-04-06 22:29:00,0.68416,0.68451,0.68411,0.68441,176800002.0
2005-04-06 22:30:00,0.68437,0.68442,0.68423,0.68432,191699998.0
2005-04-06 22:31:00,0.68425,0.68435,0.68406,0.68406,61400002.0
2005-04-06 22:32:00,0.68392,0.68434,0.68392,0.68418,258100001.0
2005-04-06 22:33:00,0.6841,0.68435,0.6841,0.68427,230599996.0
2005-04-06 22:34:00,0.68424,0.68433,0.68397,0.68428,365399996.0
2005-04-06 22:35:00,0.6842,0.68429,0.68414,0.68428,233899998.0
2005-04-06 22:36:00,0.68425,0.68441,0.68423,0.68439,161100002.0
2005-04-06 22:37:00,0.68437,0.68442,0.68414,0.68422,232499998.0
2005-04-06 22:38:00,0.68412,0.68423,0.68397,0.6842,144100000.0
2005-04-06 22:39:00,0.68424,0.6843,0.68402,0.6843,242800002.0
2005-04-06 22:40:00,0.68415,0.68415,0.68389,0.68408,428400006.0
2005-04-06 22:41:00,0.68432,0.6844,0.68403,0.68408,328499996.0
2005-04-06 22:42:00,0.68426,0.68433,0.68414,0.68422,220500001.0
2005-04-06 22:43:00,0.6842,0.6843,0.68401,0.6842,174799996.0
2005-04-06 22:44:00,0.68427,0.68437,0.68411,0.68422,184299999.0
2005-04-06 22:45:00,0.68418,0.6843,0.684,0.68427,197299997.0
2005-04-06 22:46:00,0.6841,0.68434,0.68404,0.68414,144300002.0
2005-04-06 22:47:00,0.68435,0.68435,0.68415,0.68416,163800003.0
2005-04-06 22:48:00,0.68422,0.6843,0.68393,0.68426,347799998.0
2005-04-06 22:49:00,0.68443,0.68443,0.68403,0.68412,126200003.0
2005-04-06 22:50:00,0.68424,0.68436,0.68407,0.68409,136800000.0
2005-04-06 22:51:00,0.68427,0.68431,0.6838,0.68386,253700001.0
2005-04-06 22:52:00,0.68364,0.68396,0.68362,0.68391,246199999.0
2005-04-06 22:53:00,0.68407,0.68415,0.68366,0.68396,178299999.0
2005-04-06 22:54:00,0.68393,0.6843,0.6838,0.68427,85199998.0
2005-04-06 22:55:00,0.68383,0.68428,0.68383,0.68428,104099996.0
2005-04-06 22:56:00,0.68395,0.6843,0.68394,0.684,178000002.0
2005-04-06 22:57:00,0.68406,0.68414,0.68386,0.68403,227000006.0
2005-04-06 22:58:00,0.6841,0.6841,0.68388,0.68399,427199993.0
2005-04-06 22:59:00,0.68395,0.68419,0.68376,0.684,313600000.0
2005-04-06 23:00:00,0.68368,0.68407,0.68368,0.68381,157199997.0
2005-04-06 23:01:00,0.6842,0.68422,0.68392,0.68392,62300000.0
2005-04-06 23:02:00,0.68377,0.68401,0.68369,0.68373,164600004.0
2005-04-06 23:03:00,0.68397,0.68402,0.68382,0.684,157100001.0
2005-04-06 23:04:00,0.68388,0.68401,0.68367,0.68388,126899999.0
2005-04-06 23:05:00,0.68405,0.68405,0.68386,0.68395,112200000.0
2005-04-06 23:06:00,0.68387,0.68404,0.68374,0.684,198600000.0
2005-04-06 23:07:00,0.684,0.68406,0.6839,0.68396,173200001.0
2005-04-06 23:08:00,0.6841,0.68412,0.68387,0.68387,119199998.0
2005-04-06 23:09:00,0.6842,0.68421,0.68386,0.68412,171700003.0
2005-04-06 23:10:00,0.68378,0.68399,0.68368,0.68399,66800001.0
2005-04-06 23:11:00,0.68405,0.68419,0.68393,0.68406,276399998.0
2005-04-06 23:12:00,0.68398,0.68417,0.68388,0.68408,222500000.0
2005-04-06 23:13:00,0.684,0.6841,0.68389,0.68408,140000002.0
2005-04-06 23:14:00,0.68418,0.68422,0.68394,0.68411,202900000.0
2005-04-06 23:15:00,0.68395,0.68409,0.68388,0.684,122499999.0
2005-04-06 23:16:00,0.6837,0.68418,0.6837,0.68412,202400000.0
2005-04-06 23:17:00,0.68409,0.68412,0.68392,0.68406,234199997.0
2005-04-06 23:18:00,0.68392,0.6842,0.6839,0.68412,242599996.0
2005-04-06 23:19:00,0.68408,0.68416,0.68399,0.684,175400001.0
2005-04-06 23:20:00,0.68373,0.68417,0.68373,0.68417,182299996.0
2005-04-06 23:21:00,0.68373,0.68412,0.68371,0.68397,117300000.0
2005-04-06 23:22:00,0.68402,0.68413,0.68388,0.68405,137199999.0
2005-04-06 23:23:00,0.6842,0.68422,0.684,0.68413,192200000.0
2005-04-06 23:24:00,0.68388,0.68418,0.68388,0.68408,98000001.0
2005-04-06 23:25:00,0.68405,0.68409,0.68397,0.68404,144000001.0
2005-04-06 23:26:00,0.6839,0.68418,0.68385,0.68418,164500002.0
2005-04-06 23:27:00,0.68403,0.6843,0.68403,0.68426,266599999.0
2005-04-06 23:28:00,0.68398,0.68428,0.68391,0.68428,171700002.0
2005-04-06 23:29:00,0.68402,0.68416,0.68395,0.68406,137399995.0
2005-04-06 23:30:00,0.68388,0.68408,0.68382,0.68407,80699998.0
2005-04-06 23:31:00,0.68422,0.68429,0.68403,0.68413,183800002.0
2005-04-06 23:32:00,0.68432,0.68432,0.68408,0.68422,152800001.0
2005-04-06 23:33:00,0.68425,0.68429,0.68417,0.68428,241400001.0
2005-04-06 23:34:00,0.68429,0.68429,0.68401,0.68409,179699998.0
2005-04-06 23:35:00,0.68432,0.68439,0.68413,0.68432,90099998.0
2005-04-06 23:36:00,0.684,0.68423,0.68391,0.68412,142000000.0
2005-04-06 23:37:00,0.68412,0.68434,0.68408,0.68422,194899999.0
2005-04-06 23:38:00,0.68412,0.68433,0.68405,0.68427,192700005.0
2005-04-06 23:39:00,0.68429,0.6843,0.68416,0.68423,221699995.0
2005-04-06 23:40:00,0.68425,0.68427,0.68404,0.68404,196500002.0
2005-04-06 23:41:00,0.6842,0.68439,0.68418,0.68426,91300001.0
2005-04-06 23:42:00,0.68405,0.68427,0.68403,0.68413,135200001.0
2005-04-06 23:43:00,0.68432,0.68432,0.68401,0.68401,101399998.0
2005-04-06 23:44:00,0.68405,0.68416,0.68391,0.68405,196700004.0
2005-04-06 23:45:00,0.6842,0.6843,0.68414,0.6842,235899998.0
2005-04-06 23:46:00,0.6842,0.68425,0.68407,0.68415,261099993.0
2005-04-06 23:47:00,0.68407,0.68421,0.68407,0.68417,199399998.0
2005-04-06 23:48:00,0.68413,0.68434,0.68413,0.68426,196700002.0
2005-04-06 23:49:00,0.68417,0.68438,0.68413,0.68421,113800000.0
2005-04-06 23:50:00,0.68395,0.68412,0.68394,0.68411,135400003.0
2005-04-06 23:51:00,0.68429,0.68432,0.68395,0.68405,190199997.0
2005-04-06 23:52:00,0.68409,0.68426,0.68402,0.68411,148999998.0
2005-04-06 23:53:00,0.6842,0.68427,0.68412,0.68414,153099999.0
2005-04-06 23:54:00,0.68424,0.68426,0.68401,0.68407,111000000.0
2005-04-06 23:55:00,0.68424,0.68431,0.68404,0.68431,152299999.0
2005-04-06 23:56:00,0.68401,0.68426,0.68401,0.68417,137200002.0
2005-04-06 23:57:00,0.68422,0.68423,0.68383,0.68385,139500003.0
2005-04-06 23:58:00,0.68388,0.68422,0.68379,0.68422,272400002.0
2005-04-06 23:59:00,0.68413,0.68422,0.6841,0.68422,143300003.0
2005-04-07 00:00:00,0.6841,0.6843,0.68407,0.68423,123500003.0
2005-04-07 00:01:00,0.68418,0.68421,0.68366,0.68369,249699996.0
2005-04-07 00:02:00,0.68405,0.6843,0.68404,0.68405,267199998.0
2005-04-07 00:03:00,0.68402,0.68424,0.68395,0.68417,227199999.0
2005-04-07 00:04:00,0.68407,0.68419,0.68391,0.684,271200001.0
2005-04-07 00:05:00,0.6842,0.68426,0.68407,0.68426,276000000.0
2005-04-07 00:06:00,0.6841,0.68413,0.68386,0.68401,171699997.0
2005-04-07 00:07:00,0.6841,0.6842,0.68405,0.68413,159300002.0
2005-04-07 00:08:00,0.68382,0.68423,0.68382,0.68408,173099997.0
2005-04-07 00:09:00,0.68407,0.68411,0.68392,0.68392,151800000.0
2005-04-07 00:10:00,0.6839,0.68409,0.68383,0.68407,135199997.0
2005-04-07 00:11:00,0.68429,0.68429,0.68387,0.68387,172500000.0
2005-04-07 00:12:00,0.6838,0.68405,0.68371,0.68405,238500001.0
2005-04-07 00:13:00,0.68415,0.68419,0.68405,0.68415,239500004.0
2005-04-07 00:14:00,0.68417,0.68418,0.68388,0.68402,260700000.0
2005-04-07 00:15:00,0.68403,0.6842,0.68403,0.68419,148300002.0
2005-04-07 00:16:00,0.68418,0.68418,0.68393,0.68409,79699999.0
2005-04-07 00:17:00,0.68407,0.68416,0.684,0.68408,224299997.0
2005-04-07 00:18:00,0.6841,0.68415,0.68407,0.68411,139100004.0
2005-04-07 00:19:00,0.68398,0.68411,0.6839,0.68411,150600000.0
2005-04-07 00:20:00,0.68402,0.68411,0.68392,0.68404,271299996.0
2005-04-07 00:21:00,0.68402,0.68414,0.68395,0.68405,106800003.0
2005-04-07 00:22:00,0.68395,0.68406,0.68375,0.68375,118200000.0
2005-04-07 00:23:00,0.68405,0.68427,0.68403,0.68419,170400000.0
2005-04-07 00:24:00,0.684,0.68416,0.68394,0.68415,110300000.0
2005-04-07 00:25:00,0.68405,0.68423,0.68402,0.68423,143800001.0
2005-04-07 00:26:00,0.68429,0.68431,0.68401,0.68416,212600000.0
2005-04-07 00:27:00,0.68417,0.68417,0.68393,0.68407,155499995.0
2005-04-07 00:28:00,0.68404,0.68413,0.68398,0.68408,70600001.0
2005-04-07 00:29:00,0.6845,0.68475,0.68418,0.68418,225899996.0
2005-04-07 00:30:00,0.68415,0.68461,0.68414,0.68428,172700002.0
2005-04-07 00:31:00,0.6844,0.68447,0.68418,0.68433,175600001.0
2005-04-07 00:32:00,0.684,0.68436,0.6839,0.68431,162899996.0
2005-04-07 00:33:00,0.68402,0.6842,0.68387,0.6842,117200002.0
2005-04-07 00:34:00,0.68381,0.68429,0.6838,0.68429,199400003.0
2005-04-07 00:35:00,0.6841,0.6844,0.6841,0.68435,210799994.0
2005-04-07 00:36:00,0.68425,0.68442,0.68403,0.68439,100599998.0
2005-04-07 00:37:00,0.68418,0.68426,0.68406,0.68417,206300001.0
2005-04-07 00:38:00,0.68424,0.6844,0.68424,0.68437,118199998.0
2005-04-07 00:39:00,0.6845,0.6845,0.68417,0.68431,176099999.0
2005-04-07 00:40:00,0.68415,0.6844,0.68402,0.6844,135899998.0
2005-04-07 00:41:00,0.68433,0.68448,0.68425,0.68429,150400002.0
2005-04-07 00:42:00,0.68426,0.68429,0.68423,0.68424,232400001.0
2005-04-07 00:43:00,0.68422,0.68422,0.68411,0.68419,92700002.0
2005-04-07 00:44:00,0.68402,0.68431,0.68402,0.68425,119699998.0
2005-04-07 00:45:00,0.68415,0.68433,0.68406,0.68417,300899997.0
2005-04-07 00:46:00,0.68405,0.68429,0.68402,0.68426,142300001.0
2005-04-07 00:47:00,0.68427,0.68436,0.68413,0.68429,148899996.0
2005-04-07 00:48:00,0.68415,0.68437,0.68415,0.6842,127999997.0
2005-04-07 00:49:00,0.68415,0.68424,0.68408,0.68416,159399999.0
2005-04-07 00:50:00,0.68392,0.68415,0.68375,0.68376,252699996.0
2005-04-07 00:51:00,0.68387,0.68423,0.68387,0.68415,78100001.0
2005-04-07 00:52:00,0.68394,0.68424,0.68389,0.68424,176099999.0
2005-04-07 00:53:00,0.68427,0.68427,0.68401,0.68404,81400000.0
2005-04-07 00:54:00,0.6841,0.68422,0.68399,0.68416,216199998.0
2005-04-07 00:55:00,0.68422,0.68437,0.68418,0.68429,191000001.0
2005-04-07 00:56:00,0.68422,0.68431,0.68412,0.68421,165000001.0
2005-04-07 00:57:00,0.68419,0.68436,0.68414,0.68429,125200001.0
2005-04-07 00:58:00,0.68399,0.68431,0.68399,0.68431,178800002.0
2005-04-07 00:59:00,0.68447,0.68449,0.68425,0.68425,218700004.0
2005-04-07 01:00:00,0.68432,0.68438,0.68409,0.68409,73700001.0
2005-04-07 01:01:00,0.68432,0.68451,0.68425,0.68451,110300000.0
2005-04-07 01:02:00,0.68431,0.68447,0.68424,0.68447,88100001.0
2005-04-07 01:03:00,0.6843,0.68438,0.68427,0.68432,289699999.0
2005-04-07 01:04:00,0.68427,0.68429,0.68399,0.68411,134000002.0
2005-04-07 01:05:00,0.68415,0.68429,0.68415,0.68423,87200003.0
2005-04-07 01:06:00,0.68419,0.68446,0.68419,0.68431,127500000.0
2005-04-07 01:07:00,0.6841,0.68441,0.68401,0.68441,195099998.0
2005-04-07 01:08:00,0.68419,0.68447,0.68417,0.68447,151599999.0
2005-04-07 01:09:00,0.68452,0.68476,0.68444,0.68469,142500000.0
2005-04-07 01:10:00,0.68439,0.6846,0.68415,0.6846,207300001.0
2005-04-07 01:11:00,0.68458,0.6846,0.6844,0.68456,186800000.0
2005-04-07 01:12:00,0.68437,0.68452,0.68429,0.68441,131500003.0
2005-04-07 01:13:00,0.68438,0.68451,0.68429,0.68449,122400000.0
2005-04-07 01:14:00,0.68427,0.68446,0.68417,0.68423,145499997.0
2005-04-07 01:15:00,0.68445,0.6845,0.68423,0.68434,370100001.0
2005-04-07 01:16:00,0.68426,0.68439,0.68417,0.68432,116700002.0
2005-04-07 01:17:00,0.68432,0.68435,0.68427,0.68427,146699996.0
2005-04-07 01:18:00,0.68391,0.68449,0.68391,0.68449,165700001.0
2005-04-07 01:19:00,0.68442,0.68447,0.68433,0.68443,130099998.0
2005-04-07 01:20:00,0.68424,0.68448,0.68422,0.6844,121399997.0
2005-04-07 01:21:00,0.68438,0.68459,0.68432,0.68459,152300002.0
2005-04-07 01:22:00,0.68457,0.68459,0.68428,0.68436,150399998.0
2005-04-07 01:23:00,0.68427,0.68441,0.68417,0.68439,91700001.0
2005-04-07 01:24:00,0.68423,0.68432,0.68411,0.68427,234499998.0
2005-04-07 01:25:00,0.68439,0.6846,0.68428,0.68454,147800000.0
2005-04-07 01:26:00,0.68435,0.68454,0.68428,0.68434,304999997.0
2005-04-07 01:27:00,0.68428,0.68436,0.68416,0.68427,145399999.0
2005-04-07 01:28:00,0.68398,0.68439,0.68392,0.68439,139900004.0
2005-04-07 01:29:00,0.68425,0.6844,0.68417,0.68422,232099997.0
2005-04-07 01:30:00,0.68422,0.68446,0.68422,0.68441,151099998.0
2005-04-07 01:31:00,0.68432,0.68444,0.68428,0.6843,190299996.0
2005-04-07 01:32:00,0.68432,0.68449,0.68416,0.68435,201600003.0
2005-04-07 01:33:00,0.68439,0.68455,0.68436,0.68443,197199996.0
2005-04-07 01:34:00,0.68448,0.68448,0.68431,0.68437,165500000.0
2005-04-07 01:35:00,0.68437,0.68448,0.68436,0.68448,204399998.0
2005-04-07 01:36:00,0.6843,0.68444,0.68418,0.68441,366599994.0
2005-04-07 01:37:00,0.68437,0.68451,0.68429,0.68451,164999998.0
2005-04-07 01:38:00,0.6843,0.68455,0.68416,0.68455,236699998.0
2005-04-07 01:39:00,0.68453,0.68453,0.68429,0.68436,139200002.0
2005-04-07 01:40:00,0.68426,0.68441,0.68419,0.68431,233300002.0
2005-04-07 01:41:00,0.68441,0.68462,0.68436,0.68456,220500003.0
2005-04-07 01:42:00,0.68451,0.68458,0.68433,0.68437,215499997.0
2005-04-07 01:43:00,0.6845,0.68452,0.68441,0.68448,74399998.0
2005-04-07 01:44:00,0.68449,0.68463,0.68433,0.68433,159400000.0
2005-04-07 01:45:00,0.6847,0.6847,0.68441,0.68448,196200000.0
2005-04-07 01:46:00,0.68453,0.68456,0.68429,0.68429,120000000.0
2005-04-07 01:47:00,0.6842,0.68462,0.6842,0.68433,291800001.0
2005-04-07 01:48:00,0.68431,0.68457,0.68428,0.68451,109699998.0
2005-04-07 01:49:00,0.68459,0.68468,0.68442,0.68443,145599997.0
2005-04-07 01:50:00,0.6843,0.68458,0.6843,0.68458,243200000.0
2005-04-07 01:51:00,0.68455,0.68463,0.68438,0.68441,100900001.0
2005-04-07 01:52:00,0.6846,0.6846,0.68437,0.68456,280200003.0
2005-04-07 01:53:00,0.68442,0.68453,0.68431,0.68451,155800000.0
2005-04-07 01:54:00,0.68449,0.68471,0.68449,0.68458,141499999.0
2005-04-07 01:55:00,0.68456,0.68461,0.68446,0.68452,131099999.0
2005-04-07 01:56:00,0.68423,0.68459,0.68423,0.68448,151699999.0
2005-04-07 01:57:00,0.6845,0.68454,0.6844,0.68448,207299999.0
2005-04-07 01:58:00,0.68444,0.6846,0.68436,0.68436,76800002.0
2005-04-07 01:59:00,0.68473,0.68476,0.68456,0.68463,172999996.0
2005-04-07 02:00:00,0.68468,0.68473,0.68455,0.68466,249800001.0
2005-04-07 02:01:00,0.68455,0.68477,0.68445,0.68461,297300004.0
2005-04-07 02:02:00,0.68434,0.68476,0.68434,0.68466,340999998.0
2005-04-07 02:03:00,0.68469,0.68476,0.6846,0.68464,134000000.0
2005-04-07 02:04:00,0.68461,0.68476,0.68447,0.68471,182499997.0
2005-04-07 02:05:00,0.6846,0.68476,0.6845,0.68464,299700003.0
2005-04-07 02:06:00,0.6845,0.68476,0.68447,0.68465,332600002.0
2005-04-07 02:07:00,0.68467,0.68482,0.68463,0.68478,230400007.0
2005-04-07 02:08:00,0.68432,0.68481,0.68432,0.68465,235899998.0
2005-04-07 02:09:00,0.68469,0.68484,0.68466,0.68466,179800005.0
2005-04-07 02:10:00,0.6846,0.6848,0.6846,0.68466,176999999.0
2005-04-07 02:11:00,0.68477,0.68482,0.68453,0.68471,205900000.0
2005-04-07 02:12:00,0.68452,0.68479,0.68452,0.6847,224799998.0
2005-04-07 02:13:00,0.68471,0.68471,0.68451,0.68457,130000000.0
2005-04-07 02:14:00,0.68458,0.68467,0.68452,0.68456,219500005.0
2005-04-07 02:15:00,0.68442,0.6847,0.6844,0.68468,114200000.0
2005-04-07 02:16:00,0.68446,0.68468,0.68446,0.68465,204599999.0
2005-04-07 02:17:00,0.6845,0.68472,0.68448,0.68458,214400004.0
2005-04-07 02:18:00,0.68433,0.68461,0.68429,0.68444,107100000.0
2005-04-07 02:19:00,0.6846,0.6846,0.68428,0.68437,311699999.0
2005-04-07 02:20:00,0.68447,0.68451,0.68421,0.68432,224100004.0
2005-04-07 02:21:00,0.68442,0.68447,0.68429,0.68436,87400002.0
2005-04-07 02:22:00,0.68439,0.68447,0.68434,0.68446,143099998.0
2005-04-07 02:23:00,0.68443,0.68451,0.68432,0.68448,131099998.0
2005-04-07 02:24:00,0.68428,0.68442,0.6842,0.68436,164799998.0
2005-04-07 02:25:00,0.68439,0.6844,0.68424,0.68433,152600000.0
2005-04-07 02:26:00,0.68432,0.68434,0.68405,0.68432,257699995.0
2005-04-07 02:27:00,0.68427,0.68446,0.68404,0.68419,328199999.0
2005-04-07 02:28:00,0.68423,0.68433,0.68415,0.68433,278099998.0
2005-04-07 02:29:00,0.68428,0.68438,0.68419,0.68425,168400000.0
2005-04-07 02:30:00,0.68419,0.68441,0.68415,0.68435,165899999.0
2005-04-07 02:31:00,0.68415,0.6844,0.6841,0.6843,267500005.0
2005-04-07 02:32:00,0.68417,0.68428,0.68406,0.68415,183699997.0
2005-04-07 02:33:00,0.68421,0.6844,0.68421,0.68435,147500005.0
2005-04-07 02:34:00,0.68412,0.68446,0.68411,0.68441,213100004.0
2005-04-07 02:35:00,0.68445,0.68445,0.68419,0.68425,258600002.0
2005-04-07 02:36:00,0.68419,0.68439,0.68411,0.68432,225200002.0
2005-04-07 02:37:00,0.68434,0.6844,0.68407,0.6843,422000003.0
2005-04-07 02:38:00,0.68424,0.68431,0.68407,0.68415,211800000.0
2005-04-07 02:39:00,0.68413,0.68421,0.68397,0.68412,224399998.0
2005-04-07 02:40:00,0.68422,0.68422,0.68401,0.68413,100900001.0
2005-04-07 02:41:00,0.68427,0.68437,0.68414,0.68418,340100001.0
2005-04-07 02:42:00,0.68427,0.68427,0.68393,0.68406,322299997.0
2005-04-07 02:43:00,0.68418,0.68443,0.68411,0.68436,294200003.0
2005-04-07 02:44:00,0.68416,0.68431,0.68412,0.68412,194900001.0
2005-04-07 02:45:00,0.68404,0.68436,0.68402,0.68436,219800002.0
2005-04-07 02:46:00,0.68399,0.68442,0.68399,0.68435,241100002.0
2005-04-07 02:47:00,0.6842,0.68436,0.68416,0.6843,306700003.0
2005-04-07 02:48:00,0.68415,0.68437,0.6841,0.68433,166700003.0
2005-04-07 02:49:00,0.68429,0.68432,0.68412,0.68418,196500003.0
2005-04-07 02:50:00,0.68389,0.68442,0.68389,0.68435,213699997.0
2005-04-07 02:51:00,0.68418,0.68422,0.68409,0.6842,139000001.0
2005-04-07 02:52:00,0.68427,0.68445,0.68427,0.68436,170000001.0
2005-04-07 02:53:00,0.68422,0.68426,0.68402,0.68423,318699996.0
2005-04-07 02:54:00,0.68393,0.68421,0.68389,0.6842,367900001.0
2005-04-07 02:55:00,0.6841,0.68422,0.68403,0.68422,102699999.0
2005-04-07 02:56:00,0.68408,0.68428,0.68395,0.68428,97400001.0
2005-04-07 02:57:00,0.68427,0.68439,0.68424,0.68434,217900000.0
2005-04-07 02:58:00,0.68413,0.68435,0.68405,0.6841,324100000.0
2005-04-07 02:59:00,0.68422,0.68436,0.68421,0.68436,178899996.0
2005-04-07 03:00:00,0.68424,0.68432,0.68396,0.68416,185999995.0
2005-04-07 03:01:00,0.6841,0.68433,0.6841,0.68428,110800001.0
2005-04-07 03:02:00,0.68439,0.68441,0.68405,0.68414,151400000.0
2005-04-07 03:03:00,0.68396,0.68412,0.68389,0.68412,167700003.0
2005-04-07 03:04:00,0.68404,0.68428,0.68394,0.68408,264799996.0
2005-04-07 03:05:00,0.68415,0.68424,0.68379,0.684,137900002.0
2005-04-07 03:06:00,0.68395,0.68414,0.68388,0.68414,238500002.0
2005-04-07 03:07:00,0.68407,0.68428,0.68399,0.68418,321900007.0
2005-04-07 03:08:00,0.68382,0.68415,0.68381,0.68415,146100002.0
2005-04-07 03:09:00,0.68419,0.68419,0.68401,0.68401,137700005.0
2005-04-07 03:10:00,0.68398,0.68415,0.68398,0.68408,127000002.0
2005-04-07 03:11:00,0.6841,0.68417,0.68398,0.68412,228299999.0
2005-04-07 03:12:00,0.68404,0.68431,0.68404,0.68427,130099998.0
2005-04-07 03:13:00,0.6842,0.68428,0.68412,0.68422,308100002.0
2005-04-07 03:14:00,0.68407,0.68426,0.68403,0.68416,212299999.0
2005-04-07 03:15:00,0.68427,0.68432,0.68409,0.68424,208900005.0
2005-04-07 03:16:00,0.68405,0.68426,0.68403,0.68421,231599999.0
2005-04-07 03:17:00,0.68426,0.68431,0.68411,0.68423,346900003.0
2005-04-07 03:18:00,0.68398,0.68435,0.68394,0.6843,124500000.0
2005-04-07 03:19:00,0.68398,0.68427,0.68394,0.6842,139100005.0
2005-04-07 03:20:00,0.68417,0.68429,0.68409,0.68428,198699995.0
2005-04-07 03:21:00,0.68405,0.68418,0.68389,0.68413,205300004.0
2005-04-07 03:22:00,0.68414,0.68424,0.68402,0.68414,103699998.0
2005-04-07 03:23:00,0.6842,0.68428,0.68403,0.68422,246000002.0
2005-04-07 03:24:00,0.68405,0.68426,0.68403,0.68426,139800001.0
2005-04-07 03:25:00,0.68427,0.68431,0.68412,0.68414,120199997.0
2005-04-07 03:26:00,0.68405,0.68426,0.684,0.68416,261600002.0
2005-04-07 03:27:00,0.68427,0.68429,0.68394,0.68395,163300000.0
2005-04-07 03:28:00,0.68429,0.68433,0.68429,0.68433,31300000.0
2005-04-07 03:29:00,0.68422,0.68437,0.68415,0.68429,111500000.0
2005-04-07 03:30:00,0.68432,0.68446,0.68432,0.68432,267399997.0
2005-04-07 03:31:00,0.68427,0.68443,0.68409,0.68409,246399997.0
2005-04-07 03:32:00,0.68417,0.68419,0.6841,0.68417,168400002.0
2005-04-07 03:33:00,0.68414,0.68426,0.68386,0.68416,272000000.0
2005-04-07 03:34:00,0.6843,0.68436,0.68406,0.68421,293200000.0
2005-04-07 03:35:00,0.6842,0.68424,0.68393,0.68422,257500004.0
2005-04-07 03:36:00,0.68413,0.68425,0.68405,0.68419,207600004.0
2005-04-07 03:37:00,0.68414,0.68423,0.68404,0.6842,283799997.0
2005-04-07 03:38:00,0.68402,0.68426,0.68398,0.68414,150600000.0
2005-04-07 03:39:00,0.68414,0.68426,0.68404,0.68404,159599996.0
2005-04-07 03:40:00,0.68402,0.68413,0.68401,0.68406,165700001.0
2005-04-07 03:41:00,0.68412,0.68421,0.68402,0.68408,215699997.0
2005-04-07 03:42:00,0.68422,0.68426,0.68396,0.68403,175999999.0
2005-04-07 03:43:00,0.68426,0.68431,0.68403,0.6841,292899999.0
2005-04-07 03:44:00,0.684,0.68426,0.68397,0.68425,217800002.0
2005-04-07 03:45:00,0.68397,0.68415,0.68389,0.68413,153399999.0
2005-04-07 03:46:00,0.68407,0.68414,0.68397,0.68404,126400002.0
2005-04-07 03:47:00,0.68407,0.6842,0.68388,0.68404,262200002.0
2005-04-07 03:48:00,0.6838,0.68428,0.6838,0.68423,204699998.0
2005-04-07 03:49:00,0.68429,0.68429,0.68392,0.68406,209900005.0
2005-04-07 03:50:00,0.68391,0.68415,0.6839,0.68408,178300001.0
2005-04-07 03:51:00,0.684,0.68417,0.68397,0.68401,166400003.0
2005-04-07 03:52:00,0.68393,0.6842,0.68393,0.68408,265199997.0
2005-04-07 03:53:00,0.68412,0.68412,0.68375,0.68405,209100000.0
2005-04-07 03:54:00,0.684,0.68419,0.68394,0.68409,275400002.0
2005-04-07 03:55:00,0.68417,0.68421,0.6839,0.68409,155600000.0
2005-04-07 03:56:00,0.6841,0.6842,0.68395,0.68414,377799994.0
2005-04-07 03:57:00,0.6842,0.68427,0.6841,0.68427,98100000.0
2005-04-07 03:58:00,0.68408,0.68427,0.68402,0.68422,228100001.0
2005-04-07 03:59:00,0.6842,0.68424,0.68406,0.68414,187800000.0
2005-04-07 04:00:00,0.68423,0.68428,0.68409,0.68416,154499998.0
2005-04-07 04:01:00,0.68403,0.68418,0.68397,0.68417,305400004.0
2005-04-07 04:02:00,0.68385,0.68417,0.6838,0.68414,234000003.0
2005-04-07 04:03:00,0.68413,0.68418,0.68404,0.68415,243900007.0
2005-04-07 04:04:00,0.68412,0.68417,0.68397,0.68417,157600001.0
2005-04-07 04:05:00,0.68402,0.68425,0.68394,0.68415,171800000.0
2005-04-07 04:06:00,0.6842,0.68427,0.684,0.68426,244800000.0
2005-04-07 04:07:00,0.68411,0.68431,0.68405,0.68429,183899998.0
2005-04-07 04:08:00,0.68412,0.6842,0.68399,0.68409,86800000.0
2005-04-07 04:09:00,0.68422,0.6843,0.68411,0.68411,108599998.0
2005-04-07 04:10:00,0.68415,0.68428,0.68413,0.68426,93399999.0
2005-04-07 04:11:00,0.68442,0.68448,0.68416,0.68416,316400001.0
2005-04-07 04:12:00,0.68402,0.68412,0.68392,0.68395,163600002.0
2005-04-07 04:13:00,0.68398,0.68411,0.68381,0.68411,144000001.0
2005-04-07 04:14:00,0.68387,0.68415,0.68368,0.68411,173199996.0
2005-04-07 04:15:00,0.6841,0.68421,0.68407,0.68415,319700000.0
2005-04-07 04:16:00,0.68403,0.68421,0.68403,0.68419,106400003.0
2005-04-07 04:17:00,0.68405,0.68416,0.68388,0.68388,239400001.0
2005-04-07 04:18:00,0.68402,0.68413,0.68386,0.68401,249300006.0
2005-04-07 04:19:00,0.68369,0.68411,0.68369,0.68411,290299991.0
2005-04-07 04:20:00,0.68404,0.68424,0.68404,0.68416,178100000.0
2005-04-07 04:21:00,0.68396,0.68408,0.68376,0.68408,200999998.0
2005-04-07 04:22:00,0.68405,0.68412,0.6836,0.68392,228899997.0
2005-04-07 04:23:00,0.68391,0.68409,0.68388,0.68404,178800000.0
2005-04-07 04:24:00,0.68381,0.6842,0.68379,0.68413,162299996.0
2005-04-07 04:25:00,0.68405,0.68405,0.68388,0.68389,150599995.0
2005-04-07 04:26:00,0.68383,0.68417,0.68378,0.68417,112999998.0
2005-04-07 04:27:00,0.68402,0.68412,0.68369,0.68395,255599996.0
2005-04-07 04:28:00,0.68392,0.68404,0.68373,0.68373,70899999.0
2005-04-07 04:29:00,0.68372,0.68417,0.68372,0.68417,212900001.0
2005-04-07 04:30:00,0.68402,0.6841,0.68381,0.68393,277199997.0
2005-04-07 04:31:00,0.68406,0.68406,0.68329,0.68339,330900008.0
2005-04-07 04:32:00,0.68348,0.68415,0.68339,0.68389,189300003.0
2005-04-07 04:33:00,0.6839,0.68404,0.68374,0.68403,187500001.0
2005-04-07 04:34:00,0.68395,0.68407,0.68381,0.68398,245500003.0
2005-04-07 04:35:00,0.6842,0.6842,0.68371,0.68383,136200001.0
2005-04-07 04:36:00,0.68394,0.68406,0.68375,0.68405,245200004.0
2005-04-07 04:37:00,0.68374,0.68402,0.68374,0.68376,139599998.0
2005-04-07 04:38:00,0.6838,0.68406,0.68375,0.68406,155799998.0
2005-04-07 04:39:00,0.68416,0.68419,0.68363,0.6841,276899997.0
2005-04-07 04:40:00,0.68392,0.68405,0.6838,0.68398,202399999.0
2005-04-07 04:41:00,0.68407,0.68414,0.68389,0.68413,73100000.0
2005-04-07 04:42:00,0.68422,0.68422,0.68393,0.68406,143300002.0
2005-04-07 04:43:00,0.68418,0.68421,0.68385,0.68402,290799999.0
2005-04-07 04:44:00,0.68401,0.68425,0.68371,0.68425,297500001.0
2005-04-07 04:45:00,0.68417,0.68427,0.68412,0.68415,246299995.0
2005-04-07 04:46:00,0.68422,0.68427,0.68404,0.68422,136100002.0
2005-04-07 04:47:00,0.68412,0.68426,0.68407,0.68418,184299997.0
2005-04-07 04:48:00,0.68412,0.68423,0.68404,0.6842,217900000.0
2005-04-07 04:49:00,0.6841,0.68434,0.68408,0.68429,149200001.0
2005-04-07 04:50:00,0.68395,0.68421,0.68392,0.68405,339999999.0
2005-04-07 04:51:00,0.68415,0.68419,0.68401,0.68414,93400002.0
2005-04-07 04:52:00,0.68413,0.68413,0.68385,0.68412,393399995.0
2005-04-07 04:53:00,0.68407,0.68421,0.68399,0.68406,138099997.0
2005-04-07 04:54:00,0.68422,0.68428,0.68395,0.68395,188199998.0
2005-04-07 04:55:00,0.68405,0.68415,0.68394,0.68394,136399999.0
2005-04-07 04:56:00,0.6839,0.68414,0.68382,0.68414,224200003.0
2005-04-07 04:57:00,0.6841,0.68436,0.68406,0.68425,127500000.0
2005-04-07 04:58:00,0.68409,0.68427,0.684,0.68417,193700001.0
2005-04-07 04:59:00,0.68417,0.68422,0.68399,0.6841,135000002.0
2005-04-07 05:00:00,0.68414,0.68421,0.68402,0.68405,123700001.0
2005-04-07 05:01:00,0.68423,0.68428,0.68411,0.68415,284199999.0
2005-04-07 05:02:00,0.68373,0.68422,0.68372,0.6842,192600000.0
2005-04-07 05:03:00,0.6841,0.68431,0.6841,0.68418,191900001.0
2005-04-07 05:04:00,0.68414,0.68418,0.68396,0.68398,292000001.0
2005-04-07 05:05:00,0.68412,0.68425,0.68401,0.68418,211500000.0
2005-04-07 05:06:00,0.68395,0.68419,0.68394,0.68403,126200000.0
2005-04-07 05:07:00,0.68403,0.68428,0.68403,0.68408,278700005.0
2005-04-07 05:08:00,0.68402,0.68416,0.68394,0.68394,226600001.0
2005-04-07 05:09:00,0.68427,0.68433,0.68409,0.68409,277399994.0
2005-04-07 05:10:00,0.68383,0.68415,0.68382,0.68415,44600002.0
2005-04-07 05:11:00,0.68408,0.68419,0.68378,0.68403,369700004.0
2005-04-07 05:12:00,0.68395,0.68411,0.6838,0.68411,153599999.0
2005-04-07 05:13:00,0.68425,0.68437,0.68399,0.68418,311900006.0
2005-04-07 05:14:00,0.6842,0.68429,0.68402,0.68422,205499996.0
2005-04-07 05:15:00,0.68433,0.68433,0.68386,0.68402,197700004.0
2005-04-07 05:16:00,0.6841,0.68434,0.68385,0.68429,279999996.0
2005-04-07 05:17:00,0.6841,0.68437,0.684,0.68437,204100004.0
2005-04-07 05:18:00,0.68435,0.68443,0.68432,0.68443,347000001.0
2005-04-07 05:19:00,0.68435,0.68441,0.68431,0.68438,231800008.0
2005-04-07 05:20:00,0.68432,0.6844,0.6843,0.68436,132000002.0
2005-04-07 05:21:00,0.68435,0.6844,0.68433,0.68439,121400001.0
2005-04-07 05:22:00,0.68435,0.68447,0.6843,0.68432,156799996.0
2005-04-07 05:23:00,0.68439,0.68443,0.68431,0.68432,158999998.0
2005-04-07 05:24:00,0.68435,0.68441,0.68432,0.68432,191100001.0
2005-04-07 05:25:00,0.68442,0.68447,0.6843,0.6843,222700000.0
2005-04-07 05:26:00,0.68435,0.68443,0.68431,0.68434,258500004.0
2005-04-07 05:27:00,0.68439,0.68445,0.68428,0.68428,131799996.0
2005-04-07 05:28:00,0.68437,0.68439,0.6843,0.68436,232400004.0
2005-04-07 05:29:00,0.68435,0.6845,0.6843,0.68437,160500000.0
2005-04-07 05:30:00,0.68438,0.68442,0.68434,0.68439,274899998.0
2005-04-07 05:31:00,0.6844,0.68444,0.6844,0.68444,81199998.0
2005-04-07 05:32:00,0.68451,0.68451,0.68434,0.68435,407300000.0
2005-04-07 05:33:00,0.68432,0.68443,0.68421,0.68427,167699999.0
2005-04-07 05:34:00,0.68427,0.68435,0.6842,0.68434,177400003.0
2005-04-07 05:35:00,0.68439,0.68439,0.68426,0.68437,194800005.0
2005-04-07 05:36:00,0.6843,0.68443,0.6843,0.68435,126700001.0
2005-04-07 05:37:00,0.68437,0.6844,0.68423,0.68432,172100000.0
2005-04-07 05:38:00,0.6843,0.68443,0.68418,0.68418,138800002.0
2005-04-07 05:39:00,0.68419,0.68433,0.68419,0.68425,177599998.0
2005-04-07 05:40:00,0.68422,0.68433,0.6842,0.6842,241100002.0
2005-04-07 05:41:00,0.68421,0.68432,0.68421,0.68421,247699996.0
2005-04-07 05:42:00,0.68431,0.68436,0.68423,0.68433,119000001.0
2005-04-07 05:43:00,0.68433,0.68447,0.68431,0.68438,201300001.0
2005-04-07 05:44:00,0.68438,0.68444,0.6843,0.68437,74700001.0
2005-04-07 05:45:00,0.68437,0.68451,0.68424,0.68424,222700003.0
2005-04-07 05:46:00,0.68443,0.68443,0.68419,0.68426,186200002.0
2005-04-07 05:47:00,0.68422,0.68431,0.68421,0.68427,215100000.0
2005-04-07 05:48:00,0.68427,0.6844,0.68417,0.68423,210000001.0
2005-04-07 05:49:00,0.68437,0.68437,0.68418,0.68424,586199997.0
2005-04-07 05:50:00,0.68432,0.68432,0.68421,0.68431,93100002.0
2005-04-07 05:51:00,0.68446,0.68446,0.68421,0.68427,144500003.0
2005-04-07 05:52:00,0.68432,0.68436,0.68417,0.68436,176999998.0
2005-04-07 05:53:00,0.6843,0.68439,0.6842,0.68434,106199999.0
2005-04-07 05:54:00,0.68435,0.68435,0.68423,0.68425,47799999.0
2005-04-07 05:55:00,0.68422,0.68432,0.68419,0.6843,137500001.0
2005-04-07 05:56:00,0.6843,0.6843,0.68421,0.6843,210200001.0
2005-04-07 05:57:00,0.68427,0.68435,0.68417,0.68417,236799999.0
2005-04-07 05:58:00,0.68407,0.68433,0.68407,0.68431,39100000.0
2005-04-07 05:59:00,0.68433,0.68441,0.68431,0.68437,218100003.0
2005-04-07 06:00:00,0.68435,0.68442,0.68431,0.68437,193499999.0
2005-04-07 06:01:00,0.68432,0.68444,0.68431,0.68439,123499999.0
2005-04-07 06:02:00,0.68436,0.68441,0.68431,0.68441,109400002.0
2005-04-07 06:03:00,0.68443,0.68448,0.68438,0.68446,148700001.0
2005-04-07 06:04:00,0.68445,0.6845,0.68432,0.68437,305100000.0
2005-04-07 06:05:00,0.68434,0.68444,0.68429,0.68439,112600002.0
2005-04-07 06:06:00,0.68444,0.68452,0.68439,0.68446,210600000.0
2005-04-07 06:07:00,0.6845,0.68462,0.68441,0.68449,261499999.0
2005-04-07 06:08:00,0.6844,0.6845,0.68435,0.68447,151300001.0
2005-04-07 06:09:00,0.68437,0.68449,0.68414,0.68414,187800001.0
2005-04-07 06:10:00,0.68446,0.6845,0.68442,0.68448,261899998.0
2005-04-07 06:11:00,0.68442,0.68451,0.68442,0.68443,197199998.0
2005-04-07 06:12:00,0.68448,0.68457,0.68439,0.68457,195099998.0
2005-04-07 06:13:00,0.68438,0.68449,0.68438,0.68444,233599999.0
2005-04-07 06:14:00,0.68443,0.68451,0.6844,0.68449,255300003.0
2005-04-07 06:15:00,0.68442,0.68454,0.68442,0.68445,169499997.0
2005-04-07 06:16:00,0.68446,0.68455,0.68438,0.68448,240499997.0
2005-04-07 06:17:00,0.68442,0.68449,0.68434,0.68441,264000004.0
2005-04-07 06:18:00,0.6845,0.68456,0.68441,0.68445,167799999.0
2005-04-07 06:19:00,0.68445,0.68453,0.68443,0.68443,148200000.0
2005-04-07 06:20:00,0.68443,0.68455,0.68443,0.6845,215300000.0
2005-04-07 06:21:00,0.68446,0.68452,0.68438,0.68446,115600001.0
2005-04-07 06:22:00,0.68448,0.68454,0.68438,0.68442,257499998.0
2005-04-07 06:23:00,0.68449,0.68453,0.6844,0.68445,114600000.0
2005-04-07 06:24:00,0.68444,0.68454,0.68438,0.68443,225499998.0
2005-04-07 06:25:00,0.68443,0.68452,0.68437,0.68443,121000001.0
2005-04-07 06:26:00,0.68444,0.68453,0.68436,0.68452,168800001.0
2005-04-07 06:27:00,0.68456,0.68462,0.68451,0.68455,285500003.0
2005-04-07 06:28:00,0.6845,0.68457,0.68444,0.68448,199999993.0
2005-04-07 06:29:00,0.68454,0.68454,0.68437,0.68447,269199998.0
2005-04-07 06:30:00,0.68456,0.68456,0.68438,0.68448,205299999.0
2005-04-07 06:31:00,0.68447,0.6845,0.68437,0.68445,270300004.0
2005-04-07 06:32:00,0.68447,0.68451,0.68441,0.68447,297800003.0
2005-04-07 06:33:00,0.6845,0.6845,0.6842,0.6842,203799996.0
2005-04-07 06:34:00,0.68435,0.68441,0.68431,0.68435,100899998.0
2005-04-07 06:35:00,0.68437,0.68445,0.6843,0.68436,118400001.0
2005-04-07 06:36:00,0.6844,0.6844,0.68432,0.68434,141100002.0
2005-04-07 06:37:00,0.68446,0.68453,0.68433,0.68453,324700001.0
2005-04-07 06:38:00,0.68458,0.68458,0.68431,0.68441,107599998.0
2005-04-07 06:39:00,0.6845,0.68461,0.68446,0.68446,171300001.0
2005-04-07 06:40:00,0.68445,0.68452,0.68443,0.68449,102699997.0
2005-04-07 06:41:00,0.68453,0.68453,0.68438,0.68438,93900002.0
2005-04-07 06:42:00,0.68442,0.68465,0.68442,0.68451,184400000.0
2005-04-07 06:43:00,0.68448,0.68454,0.68439,0.68448,284199999.0
2005-04-07 06:44:00,0.68449,0.6846,0.68442,0.68444,310700000.0
2005-04-07 06:45:00,0.68449,0.68456,0.68435,0.68456,327000001.0
2005-04-07 06:46:00,0.68443,0.68454,0.68441,0.68448,265400003.0
2005-04-07 06:47:00,0.68447,0.68456,0.68439,0.68448,297700000.0
2005-04-07 06:48:00,0.6845,0.68461,0.6845,0.68461,178900002.0
2005-04-07 06:49:00,0.68466,0.68469,0.68455,0.68456,90300000.0
2005-04-07 06:50:00,0.68463,0.68466,0.68455,0.68462,182899998.0
2005-04-07 06:51:00,0.68463,0.68475,0.68463,0.68465,119199997.0
2005-04-07 06:52:00,0.68467,0.68484,0.68462,0.68462,135800000.0
2005-04-07 06:53:00,0.68456,0.6848,0.68448,0.68465,242299997.0
2005-04-07 06:54:00,0.68452,0.68468,0.68445,0.68463,135400004.0
2005-04-07 06:55:00,0.68458,0.68463,0.68445,0.68445,136500003.0
2005-04-07 06:56:00,0.68445,0.6846,0.6844,0.68454,321100004.0
2005-04-07 06:57:00,0.68446,0.68462,0.68438,0.68457,126300001.0
2005-04-07 06:58:00,0.68461,0.68461,0.68442,0.68443,118799998.0
2005-04-07 06:59:00,0.6845,0.68458,0.68441,0.68456,215000000.0
2005-04-07 07:00:00,0.68458,0.68462,0.68448,0.6846,188999999.0
2005-04-07 07:01:00,0.68453,0.68463,0.68449,0.68463,168499999.0
2005-04-07 07:02:00,0.68449,0.68456,0.68447,0.68456,268099998.0
2005-04-07 07:03:00,0.68461,0.68463,0.68439,0.68439,117100001.0
2005-04-07 07:04:00,0.6845,0.68453,0.68441,0.68441,126900001.0
2005-04-07 07:05:00,0.68451,0.68455,0.68442,0.68451,240500001.0
2005-04-07 07:06:00,0.68446,0.68452,0.68443,0.68447,188400000.0
2005-04-07 07:07:00,0.68448,0.68451,0.68436,0.68449,240700004.0
2005-04-07 07:08:00,0.6844,0.6845,0.68435,0.68445,128500004.0
2005-04-07 07:09:00,0.6845,0.68458,0.68444,0.6845,208700000.0
2005-04-07 07:10:00,0.68456,0.68464,0.68452,0.68454,217800000.0
2005-04-07 07:11:00,0.68455,0.68469,0.68443,0.68466,173800003.0
2005-04-07 07:12:00,0.68466,0.68467,0.68449,0.68453,129099998.0
2005-04-07 07:13:00,0.68463,0.68473,0.68454,0.68459,262800004.0
2005-04-07 07:14:00,0.68469,0.68472,0.68439,0.68445,131400000.0
2005-04-07 07:15:00,0.68456,0.68463,0.68441,0.68453,152300000.0
2005-04-07 07:16:00,0.68459,0.68459,0.6845,0.68458,138800001.0
2005-04-07 07:17:00,0.68457,0.68459,0.68449,0.68458,262600000.0
2005-04-07 07:18:00,0.68456,0.68462,0.68447,0.68458,137000000.0
2005-04-07 07:19:00,0.68456,0.68464,0.68451,0.68455,69700001.0
2005-04-07 07:20:00,0.68462,0.68462,0.6845,0.68453,227900000.0
2005-04-07 07:21:00,0.6846,0.68462,0.68452,0.68454,121400003.0
2005-04-07 07:22:00,0.68463,0.68463,0.68451,0.68453,146599996.0
2005-04-07 07:23:00,0.68455,0.68461,0.68452,0.68454,210899997.0
2005-04-07 07:24:00,0.68463,0.68463,0.68448,0.68457,158699998.0
2005-04-07 07:25:00,0.68468,0.68472,0.68451,0.68462,110799999.0
2005-04-07 07:26:00,0.68462,0.6847,0.68457,0.68457,204699996.0
2005-04-07 07:27:00,0.6846,0.68462,0.68451,0.68453,227400000.0
2005-04-07 07:28:00,0.68448,0.68467,0.68443,0.68462,166800002.0
2005-04-07 07:29:00,0.6847,0.6847,0.68448,0.68454,214799999.0
2005-04-07 07:30:00,0.68458,0.68459,0.68441,0.68454,275499998.0
2005-04-07 07:31:00,0.68455,0.68455,0.68441,0.68448,236000004.0
2005-04-07 07:32:00,0.68451,0.68458,0.68442,0.68444,100600001.0
2005-04-07 07:33:00,0.68451,0.68455,0.68451,0.68454,244300003.0
2005-04-07 07:34:00,0.68458,0.6846,0.68441,0.68454,197900001.0
2005-04-07 07:35:00,0.68462,0.68465,0.68447,0.68448,184599998.0
2005-04-07 07:36:00,0.68453,0.68458,0.68442,0.68446,150199998.0
2005-04-07 07:37:00,0.6845,0.6846,0.68441,0.6846,282300002.0
2005-04-07 07:38:00,0.68464,0.68464,0.68447,0.68458,355799995.0
2005-04-07 07:39:00,0.68462,0.68462,0.68451,0.68453,178200003.0
2005-04-07 07:40:00,0.68453,0.6846,0.68445,0.68457,217200004.0
2005-04-07 07:41:00,0.68462,0.6848,0.68457,0.68474,314500001.0
2005-04-07 07:42:00,0.68463,0.6848,0.68463,0.68474,94699998.0
2005-04-07 07:43:00,0.68468,0.68487,0.68466,0.68478,184199998.0
2005-04-07 07:44:00,0.68481,0.68485,0.68471,0.68484,319600004.0
2005-04-07 07:45:00,0.68483,0.68497,0.68478,0.68493,226800002.0
2005-04-07 07:46:00,0.68498,0.68505,0.68477,0.68482,282600005.0
2005-04-07 07:47:00,0.6849,0.68499,0.68478,0.68487,202000000.0
2005-04-07 07:48:00,0.6847,0.68481,0.68465,0.68476,204700000.0
2005-04-07 07:49:00,0.68479,0.68485,0.68468,0.68479,138999998.0
2005-04-07 07:50:00,0.68497,0.68517,0.68493,0.68517,137099998.0
2005-04-07 07:51:00,0.68527,0.68529,0.68504,0.68514,234499996.0
2005-04-07 07:52:00,0.68486,0.68517,0.68482,0.68514,241299998.0
2005-04-07 07:53:00,0.68518,0.68524,0.68509,0.68516,164500000.0
2005-04-07 07:54:00,0.68542,0.68544,0.68516,0.68535,217299999.0
2005-04-07 07:55:00,0.6853,0.68541,0.68521,0.68533,79699999.0
2005-04-07 07:56:00,0.68521,0.68528,0.68511,0.68525,124899998.0
2005-04-07 07:57:00,0.68535,0.68539,0.68503,0.68506,231400000.0
2005-04-07 07:58:00,0.68537,0.6855,0.68513,0.68534,314199995.0
2005-04-07 07:59:00,0.68532,0.68549,0.68527,0.68539,291099998.0
2005-04-07 08:00:00,0.68525,0.6853,0.68495,0.68522,338700000.0
2005-04-07 08:01:00,0.6852,0.6852,0.68493,0.68513,177300003.0
2005-04-07 08:02:00,0.6852,0.68527,0.68508,0.68519,150800000.0
2005-04-07 08:03:00,0.68518,0.68524,0.68509,0.68522,130100001.0
2005-04-07 08:04:00,0.68512,0.68523,0.68509,0.68513,96200002.0
2005-04-07 08:05:00,0.68512,0.68523,0.68503,0.68514,123300001.0
2005-04-07 08:06:00,0.68508,0.68526,0.68498,0.68518,115600002.0
2005-04-07 08:07:00,0.68525,0.68525,0.68496,0.68503,102700001.0
2005-04-07 08:08:00,0.68492,0.68513,0.68485,0.68495,213099997.0
2005-04-07 08:09:00,0.685,0.685,0.68483,0.68487,249799994.0
2005-04-07 08:10:00,0.68495,0.68511,0.68468,0.68502,272800001.0
2005-04-07 08:11:00,0.68498,0.68508,0.68483,0.68495,339799998.0
2005-04-07 08:12:00,0.68493,0.68503,0.68474,0.68503,326900003.0
2005-04-07 08:13:00,0.68495,0.68509,0.6849,0.685,101899998.0
2005-04-07 08:14:00,0.68498,0.68514,0.68493,0.68509,149200000.0
2005-04-07 08:15:00,0.685,0.68526,0.685,0.68526,152499999.0
2005-04-07 08:16:00,0.6852,0.68541,0.68509,0.68524,152400001.0
2005-04-07 08:17:00,0.68505,0.68527,0.68503,0.68522,164199998.0
2005-04-07 08:18:00,0.68515,0.68517,0.68484,0.68484,198799999.0
2005-04-07 08:19:00,0.68503,0.68506,0.68483,0.68495,180600000.0
2005-04-07 08:20:00,0.68491,0.68498,0.68479,0.68496,76899999.0
2005-04-07 08:21:00,0.6848,0.68504,0.68476,0.68497,142600002.0
2005-04-07 08:22:00,0.68498,0.68504,0.6848,0.68484,114400000.0
2005-04-07 08:23:00,0.68483,0.68507,0.68478,0.68501,133200003.0
2005-04-07 08:24:00,0.68488,0.68509,0.68482,0.68495,133899999.0
2005-04-07 08:25:00,0.68493,0.68508,0.68488,0.68492,240299999.0
2005-04-07 08:26:00,0.68497,0.68499,0.68472,0.68479,83799999.0
2005-04-07 08:27:00,0.68477,0.68487,0.68467,0.68482,277699998.0
2005-04-07 08:28:00,0.68485,0.68501,0.68477,0.68485,266300001.0
2005-04-07 08:29:00,0.68497,0.68503,0.68477,0.6849,128500002.0
2005-04-07 08:30:00,0.68481,0.68493,0.68474,0.68483,107599999.0
2005-04-07 08:31:00,0.68479,0.68499,0.68475,0.68484,314100001.0
2005-04-07 08:32:00,0.68493,0.68512,0.68478,0.68512,205699999.0
2005-04-07 08:33:00,0.6852,0.68524,0.68512,0.68515,247100004.0
2005-04-07 08:34:00,0.68507,0.68521,0.68506,0.68519,83200001.0
2005-04-07 08:35:00,0.68532,0.68537,0.68517,0.68531,189500003.0
2005-04-07 08:36:00,0.68525,0.68539,0.68516,0.68531,169600002.0
2005-04-07 08:37:00,0.68519,0.68538,0.68515,0.68534,191400002.0
2005-04-07 08:38:00,0.68537,0.6855,0.68527,0.68544,217299998.0
2005-04-07 08:39:00,0.68537,0.68566,0.68537,0.68559,233200001.0
2005-04-07 08:40:00,0.68549,0.68567,0.68541,0.68563,255400002.0
2005-04-07 08:41:00,0.68571,0.68597,0.68567,0.68575,245199994.0
2005-04-07 08:42:00,0.68569,0.68579,0.68558,0.68561,262700005.0
2005-04-07 08:43:00,0.68555,0.68579,0.68546,0.68557,289399999.0
2005-04-07 08:44:00,0.68566,0.68571,0.68541,0.6855,287999996.0
2005-04-07 08:45:00,0.68562,0.68573,0.68542,0.68554,219700000.0
2005-04-07 08:46:00,0.68566,0.68574,0.6854,0.68554,156300004.0
2005-04-07 08:47:00,0.68558,0.68559,0.68537,0.68554,293000001.0
2005-04-07 08:48:00,0.68551,0.68558,0.68532,0.68533,103699999.0
2005-04-07 08:49:00,0.68549,0.68563,0.68535,0.68554,298899998.0
2005-04-07 08:50:00,0.68544,0.68561,0.68539,0.68561,174799996.0
2005-04-07 08:51:00,0.68568,0.68591,0.68561,0.68591,183900001.0
2005-04-07 08:52:00,0.68589,0.68617,0.68573,0.68605,250200002.0
2005-04-07 08:53:00,0.68605,0.68621,0.68603,0.68615,173900001.0
2005-04-07 08:54:00,0.68619,0.6863,0.68606,0.68627,115600002.0
2005-04-07 08:55:00,0.68625,0.68649,0.68618,0.68635,128599999.0
2005-04-07 08:56:00,0.6863,0.68641,0.68619,0.68637,78200000.0
2005-04-07 08:57:00,0.68625,0.68638,0.68616,0.68629,197200000.0
2005-04-07 08:58:00,0.6862,0.68626,0.68599,0.68601,306100000.0
2005-04-07 08:59:00,0.68615,0.68621,0.68606,0.68612,259000001.0
2005-04-07 09:00:00,0.68603,0.68613,0.68598,0.68603,115100001.0
2005-04-07 09:01:00,0.6861,0.68619,0.68578,0.68593,193099996.0
2005-04-07 09:02:00,0.68585,0.686,0.68573,0.68595,215500001.0
2005-04-07 09:03:00,0.68595,0.68603,0.68577,0.68598,129800002.0
2005-04-07 09:04:00,0.68601,0.68617,0.68599,0.68614,395599997.0
2005-04-07 09:05:00,0.6862,0.6862,0.68588,0.68591,188700003.0
2005-04-07 09:06:00,0.68594,0.6861,0.68594,0.68603,162599998.0
2005-04-07 09:07:00,0.686,0.68624,0.68588,0.68616,209799998.0
2005-04-07 09:08:00,0.68608,0.68618,0.68602,0.68602,275600000.0
2005-04-07 09:09:00,0.68618,0.68623,0.68592,0.68592,229899997.0
2005-04-07 09:10:00,0.68583,0.68604,0.68583,0.68601,92999998.0
2005-04-07 09:11:00,0.68605,0.68612,0.68585,0.68589,365900005.0
2005-04-07 09:12:00,0.68578,0.68594,0.68573,0.68589,104800003.0
2005-04-07 09:13:00,0.68593,0.68595,0.68563,0.68582,157800003.0
2005-04-07 09:14:00,0.6859,0.68595,0.68573,0.68595,208099999.0
2005-04-07 09:15:00,0.6858,0.68597,0.68573,0.68596,190499999.0
2005-04-07 09:16:00,0.68541,0.68595,0.68541,0.6858,245200003.0
2005-04-07 09:17:00,0.6858,0.68595,0.68577,0.68579,211300001.0
2005-04-07 09:18:00,0.68576,0.68594,0.68572,0.68591,195599999.0
2005-04-07 09:19:00,0.686,0.68602,0.6858,0.68581,129900002.0
2005-04-07 09:20:00,0.68574,0.68598,0.6857,0.68582,289200003.0
2005-04-07 09:21:00,0.68584,0.68601,0.68574,0.68587,244100002.0
2005-04-07 09:22:00,0.68575,0.68601,0.68575,0.68592,242200000.0
2005-04-07 09:23:00,0.68581,0.68591,0.68564,0.68573,268200004.0
2005-04-07 09:24:00,0.68568,0.68581,0.68558,0.68575,143999999.0
2005-04-07 09:25:00,0.68576,0.68589,0.68557,0.68559,359499999.0
2005-04-07 09:26:00,0.68575,0.68583,0.68557,0.68568,138499999.0
2005-04-07 09:27:00,0.68563,0.68578,0.68555,0.68575,167500001.0
2005-04-07 09:28:00,0.68576,0.68589,0.68532,0.68532,169700000.0
2005-04-07 09:29:00,0.68573,0.68577,0.68556,0.68572,165099998.0
2005-04-07 09:30:00,0.68573,0.68579,0.68541,0.68571,186999999.0
2005-04-07 09:31:00,0.68575,0.68581,0.6856,0.68563,379700003.0
2005-04-07 09:32:00,0.68553,0.68585,0.68553,0.68576,145699999.0
2005-04-07 09:33:00,0.68573,0.68588,0.68568,0.68585,109900000.0
2005-04-07 09:34:00,0.68564,0.68586,0.68563,0.68574,172199998.0
2005-04-07 09:35:00,0.68585,0.68592,0.68571,0.68571,178699998.0
2005-04-07 09:36:00,0.68578,0.68586,0.68569,0.68574,213000001.0
2005-04-07 09:37:00,0.6856,0.68594,0.6856,0.6858,211900000.0
2005-04-07 09:38:00,0.68573,0.68586,0.68558,0.68578,64299999.0
2005-04-07 09:39:00,0.68585,0.68599,0.68581,0.68596,137100000.0
2005-04-07 09:40:00,0.68573,0.68602,0.68573,0.68598,159200003.0
2005-04-07 09:41:00,0.6859,0.68611,0.68569,0.68587,330499998.0
2005-04-07 09:42:00,0.68579,0.68605,0.68561,0.68605,283799997.0
2005-04-07 09:43:00,0.68592,0.6861,0.68574,0.68602,294200002.0
2005-04-07 09:44:00,0.6858,0.68595,0.68576,0.68582,90499999.0
2005-04-07 09:45:00,0.6859,0.68601,0.68572,0.68583,196400000.0
2005-04-07 09:46:00,0.68577,0.68586,0.6857,0.6858,100499998.0
2005-04-07 09:47:00,0.68578,0.68594,0.68572,0.68573,130800000.0
2005-04-07 09:48:00,0.68563,0.68579,0.68563,0.68575,208700000.0
2005-04-07 09:49:00,0.68585,0.68594,0.6858,0.68586,346599998.0
2005-04-07 09:50:00,0.68573,0.68596,0.68563,0.68588,161599999.0
2005-04-07 09:51:00,0.68593,0.68596,0.68573,0.68575,161599998.0
2005-04-07 09:52:00,0.6859,0.68596,0.68561,0.68579,223399999.0
2005-04-07 09:53:00,0.68582,0.68594,0.68567,0.68583,399499999.0
2005-04-07 09:54:00,0.68576,0.68599,0.68569,0.68592,130100000.0
2005-04-07 09:55:00,0.68596,0.686,0.68569,0.68585,197399999.0
2005-04-07 09:56:00,0.68583,0.68602,0.68574,0.68595,100600000.0
2005-04-07 09:57:00,0.68589,0.68601,0.68565,0.68583,180399999.0
2005-04-07 09:58:00,0.68556,0.68584,0.68551,0.68569,275799997.0
2005-04-07 09:59:00,0.68573,0.68587,0.68569,0.68577,112000001.0
2005-04-07 10:00:00,0.6858,0.68582,0.68557,0.68572,130300003.0
2005-04-07 10:01:00,0.6859,0.6859,0.68569,0.68578,207499997.0
2005-04-07 10:02:00,0.68573,0.68597,0.6856,0.68574,250499998.0
2005-04-07 10:03:00,0.68587,0.68599,0.68565,0.6857,284000000.0
2005-04-07 10:04:00,0.68585,0.68594,0.68569,0.68574,207199997.0
2005-04-07 10:05:00,0.68586,0.6859,0.68564,0.68575,228199998.0
2005-04-07 10:06:00,0.68563,0.68576,0.68561,0.68571,135400003.0
2005-04-07 10:07:00,0.68574,0.68593,0.68568,0.68578,305900000.0
2005-04-07 10:08:00,0.68593,0.68599,0.68565,0.68565,135299996.0
2005-04-07 10:09:00,0.68577,0.68594,0.68564,0.68578,301699995.0
2005-04-07 10:10:00,0.68581,0.68594,0.68569,0.68582,196200004.0
2005-04-07 10:11:00,0.68576,0.68592,0.6857,0.6858,197800003.0
2005-04-07 10:12:00,0.6856,0.68581,0.6856,0.68581,162799998.0
2005-04-07 10:13:00,0.68583,0.68585,0.68563,0.68576,157299995.0
2005-04-07 10:14:00,0.68543,0.68586,0.68543,0.68578,202299997.0
2005-04-07 10:15:00,0.68574,0.68574,0.6854,0.68545,136000002.0
2005-04-07 10:16:00,0.68575,0.68578,0.6856,0.68572,169899999.0
2005-04-07 10:17:00,0.68578,0.68589,0.68563,0.68576,485199999.0
2005-04-07 10:18:00,0.68563,0.6858,0.68559,0.68576,129699998.0
2005-04-07 10:19:00,0.68555,0.68564,0.68544,0.68548,299399997.0
2005-04-07 10:20:00,0.68559,0.68567,0.68547,0.68563,264700001.0
2005-04-07 10:21:00,0.68556,0.68564,0.68549,0.6856,133200000.0
2005-04-07 10:22:00,0.68546,0.6857,0.68541,0.68561,258199996.0
2005-04-07 10:23:00,0.68555,0.6857,0.68535,0.68537,295700001.0
2005-04-07 10:24:00,0.68522,0.68556,0.68517,0.68534,181699998.0
2005-04-07 10:25:00,0.68541,0.68555,0.68529,0.68545,122800000.0
2005-04-07 10:26:00,0.68531,0.68542,0.68516,0.6854,289700005.0
2005-04-07 10:27:00,0.6853,0.68546,0.68522,0.68531,145299999.0
2005-04-07 10:28:00,0.68529,0.68541,0.68504,0.68525,241199999.0
2005-04-07 10:29:00,0.6851,0.68524,0.68489,0.68491,212800000.0
2005-04-07 10:30:00,0.68549,0.68611,0.68549,0.68607,108500001.0
2005-04-07 10:31:00,0.686,0.68619,0.68588,0.68616,165200001.0
2005-04-07 10:32:00,0.68604,0.68626,0.68594,0.68615,223300003.0
2005-04-07 10:33:00,0.68609,0.68639,0.68603,0.68635,317399999.0
2005-04-07 10:34:00,0.68624,0.68632,0.68603,0.68626,261999998.0
2005-04-07 10:35:00,0.68617,0.68638,0.68612,0.68616,342199998.0
2005-04-07 10:36:00,0.68623,0.6864,0.68609,0.68637,265600000.0
2005-04-07 10:37:00,0.68628,0.68643,0.68621,0.6863,179200000.0
2005-04-07 10:38:00,0.68624,0.68659,0.68621,0.68654,207000005.0
2005-04-07 10:39:00,0.68653,0.68671,0.68648,0.68666,161200000.0
2005-04-07 10:40:00,0.68666,0.68678,0.68651,0.68675,181599997.0
2005-04-07 10:41:00,0.68673,0.68676,0.68651,0.68666,244300003.0
2005-04-07 10:42:00,0.68661,0.68665,0.68646,0.68659,183999996.0
2005-04-07 10:43:00,0.68646,0.68662,0.68638,0.68656,231600003.0
2005-04-07 10:44:00,0.6865,0.68655,0.68637,0.68654,297599998.0
2005-04-07 10:45:00,0.68648,0.68659,0.68637,0.68653,304699994.0
2005-04-07 10:46:00,0.68636,0.68655,0.68629,0.68646,235500003.0
2005-04-07 10:47:00,0.68644,0.68654,0.68634,0.68646,189900003.0
2005-04-07 10:48:00,0.68632,0.68659,0.6863,0.68658,161899997.0
2005-04-07 10:49:00,0.6864,0.68658,0.68638,0.68655,123500001.0
2005-04-07 10:50:00,0.68649,0.68659,0.68634,0.68641,169800002.0
2005-04-07 10:51:00,0.68651,0.6866,0.68634,0.68645,226299996.0
2005-04-07 10:52:00,0.68637,0.68658,0.68629,0.68649,188399996.0
2005-04-07 10:53:00,0.68631,0.68665,0.68629,0.68665,250900003.0
2005-04-07 10:54:00,0.68637,0.68669,0.68631,0.68661,300400000.0
2005-04-07 10:55:00,0.68655,0.68677,0.68636,0.68643,167400003.0
2005-04-07 10:56:00,0.68655,0.68686,0.68647,0.68669,282700001.0
2005-04-07 10:57:00,0.68669,0.68692,0.68666,0.68684,256100001.0
2005-04-07 10:58:00,0.68663,0.68694,0.68663,0.68688,234899996.0
2005-04-07 10:59:00,0.68679,0.68687,0.68663,0.6868,179000002.0
2005-04-07 11:00:00,0.68678,0.68683,0.68664,0.68677,92600001.0
2005-04-07 11:01:00,0.68672,0.68688,0.68665,0.68683,163599999.0
2005-04-07 11:02:00,0.68682,0.6869,0.68669,0.6869,205200003.0
2005-04-07 11:03:00,0.68685,0.68697,0.68678,0.68686,254599998.0
2005-04-07 11:04:00,0.68679,0.68696,0.68675,0.68683,181499998.0
2005-04-07 11:05:00,0.68691,0.68692,0.68677,0.68681,117999999.0
2005-04-07 11:06:00,0.68671,0.68697,0.68663,0.68682,170000000.0
2005-04-07 11:07:00,0.68673,0.68692,0.68673,0.68686,156500005.0
2005-04-07 11:08:00,0.6867,0.68699,0.6867,0.68692,107399997.0
2005-04-07 11:09:00,0.68695,0.68706,0.68679,0.68695,125300002.0
2005-04-07 11:10:00,0.68697,0.68701,0.68685,0.68685,122200001.0
2005-04-07 11:11:00,0.68703,0.68704,0.68681,0.68684,173200003.0
2005-04-07 11:12:00,0.68692,0.68695,0.68679,0.68692,122199999.0
2005-04-07 11:13:00,0.687,0.68703,0.68674,0.68695,169400003.0
2005-04-07 11:14:00,0.68683,0.68701,0.68675,0.68684,423200005.0
2005-04-07 11:15:00,0.68702,0.68702,0.68685,0.6869,186599997.0
2005-04-07 11:16:00,0.68685,0.68696,0.68668,0.68696,329899998.0
2005-04-07 11:17:00,0.68683,0.68704,0.68676,0.68695,165300003.0
2005-04-07 11:18:00,0.68678,0.68704,0.68676,0.68693,194400000.0
2005-04-07 11:19:00,0.68706,0.68706,0.68675,0.6869,281100001.0
2005-04-07 11:20:00,0.68699,0.68701,0.68671,0.68686,190600000.0
2005-04-07 11:21:00,0.68685,0.687,0.68673,0.68697,362899999.0
2005-04-07 11:22:00,0.6868,0.68705,0.68673,0.68682,286399994.0
2005-04-07 11:23:00,0.68692,0.68711,0.6868,0.68696,273999995.0
2005-04-07 11:24:00,0.68683,0.68706,0.6868,0.68705,215600001.0
2005-04-07 11:25:00,0.68697,0.68715,0.68689,0.68707,159400002.0
2005-04-07 11:26:00,0.68691,0.6871,0.68676,0.6871,155899999.0
2005-04-07 11:27:00,0.68699,0.68712,0.68695,0.68707,253600007.0
2005-04-07 11:28:00,0.687,0.68719,0.68684,0.6871,393399999.0
2005-04-07 11:29:00,0.68703,0.68728,0.687,0.68717,202000000.0
2005-04-07 11:30:00,0.68707,0.68716,0.68684,0.68715,348599998.0
2005-04-07 11:31:00,0.68717,0.68722,0.68698,0.68709,248799999.0
2005-04-07 11:32:00,0.68687,0.68729,0.6868,0.68717,265300005.0
2005-04-07 11:33:00,0.68721,0.68724,0.6871,0.68715,179100001.0
2005-04-07 11:34:00,0.68704,0.68731,0.68704,0.68715,244600003.0
2005-04-07 11:35:00,0.68717,0.68736,0.68707,0.68724,202799999.0
2005-04-07 11:36:00,0.68712,0.68737,0.68707,0.68721,263600000.0
2005-04-07 11:37:00,0.68727,0.68743,0.68711,0.68734,179100004.0
2005-04-07 11:38:00,0.6872,0.68734,0.68713,0.68734,231500000.0
2005-04-07 11:39:00,0.68735,0.68743,0.68723,0.68731,136300003.0
2005-04-07 11:40:00,0.68734,0.68736,0.68726,0.68726,150299996.0
2005-04-07 11:41:00,0.6873,0.68739,0.68719,0.68724,264800003.0
2005-04-07 11:42:00,0.68715,0.68734,0.6871,0.68734,152399999.0
2005-04-07 11:43:00,0.68717,0.68725,0.68707,0.68719,208500001.0
2005-04-07 11:44:00,0.68722,0.68724,0.68705,0.68708,207899997.0
2005-04-07 11:45:00,0.68712,0.68725,0.68712,0.68716,410099994.0
2005-04-07 11:46:00,0.68693,0.6872,0.68692,0.6871,292700003.0
2005-04-07 11:47:00,0.6871,0.68716,0.68698,0.68716,195600004.0
2005-04-07 11:48:00,0.68709,0.68719,0.68701,0.68711,330699998.0
2005-04-07 11:49:00,0.68712,0.68717,0.6869,0.68712,208100001.0
2005-04-07 11:50:00,0.6869,0.68718,0.68688,0.68698,333999998.0
2005-04-07 11:51:00,0.687,0.68711,0.68694,0.68698,461700007.0
2005-04-07 11:52:00,0.68695,0.68712,0.68687,0.68712,224899997.0
2005-04-07 11:53:00,0.68702,0.6872,0.68695,0.6872,262099993.0
2005-04-07 11:54:00,0.68695,0.68709,0.68686,0.68707,188900000.0
2005-04-07 11:55:00,0.68704,0.68721,0.68701,0.6871,379400002.0
2005-04-07 11:56:00,0.68707,0.68727,0.68707,0.68727,147599994.0
2005-04-07 11:57:00,0.68714,0.68738,0.68712,0.68737,396000003.0
2005-04-07 11:58:00,0.68722,0.6874,0.68722,0.68735,312899999.0
2005-04-07 11:59:00,0.68729,0.68742,0.68709,0.68727,387400006.0
2005-04-07 12:00:00,0.68712,0.68739,0.68709,0.68729,466399998.0
2005-04-07 12:01:00,0.6873,0.68742,0.68716,0.68717,313100003.0
2005-04-07 12:02:00,0.68697,0.68731,0.68692,0.68719,237099999.0
2005-04-07 12:03:00,0.68724,0.68733,0.68714,0.68722,130199999.0
2005-04-07 12:04:00,0.68698,0.68719,0.6869,0.68709,122300000.0
2005-04-07 12:05:00,0.6871,0.68721,0.68698,0.68709,115500001.0
2005-04-07 12:06:00,0.68688,0.68705,0.68686,0.68705,163500001.0
2005-04-07 12:07:00,0.68707,0.68711,0.68685,0.68692,374399994.0
2005-04-07 12:08:00,0.68688,0.68697,0.68682,0.68693,176000001.0
2005-04-07 12:09:00,0.68696,0.68697,0.68674,0.68685,307399996.0
2005-04-07 12:10:00,0.68685,0.68694,0.68678,0.68694,171499999.0
2005-04-07 12:11:00,0.68707,0.68712,0.68682,0.68684,208299997.0
2005-04-07 12:12:00,0.68673,0.6869,0.6867,0.6869,147999998.0
2005-04-07 12:13:00,0.68691,0.68699,0.68676,0.68684,89099996.0
2005-04-07 12:14:00,0.68676,0.68701,0.6867,0.6869,365000002.0
2005-04-07 12:15:00,0.6868,0.68698,0.68676,0.68693,161400000.0
2005-04-07 12:16:00,0.68694,0.68703,0.68676,0.6869,233400000.0
2005-04-07 12:17:00,0.68702,0.68714,0.68693,0.687,281499997.0
2005-04-07 12:18:00,0.68692,0.68695,0.68675,0.68682,222800002.0
2005-04-07 12:19:00,0.68686,0.68701,0.68678,0.68678,118100000.0
2005-04-07 12:20:00,0.6869,0.68697,0.68672,0.68682,65900002.0
2005-04-07 12:21:00,0.68684,0.68704,0.68672,0.68683,447500001.0
2005-04-07 12:22:00,0.68675,0.6869,0.68671,0.68675,146799998.0
2005-04-07 12:23:00,0.6868,0.68688,0.68658,0.68669,259700002.0
2005-04-07 12:24:00,0.6864,0.68661,0.68638,0.68655,113099997.0
2005-04-07 12:25:00,0.68653,0.68656,0.68633,0.68644,156200003.0
2005-04-07 12:26:00,0.68637,0.68644,0.68619,0.68635,214299998.0
2005-04-07 12:27:00,0.68632,0.68645,0.68614,0.68633,158399998.0
2005-04-07 12:28:00,0.68621,0.68644,0.68616,0.68634,322900000.0
2005-04-07 12:29:00,0.68635,0.68649,0.68621,0.68621,397899999.0
2005-04-07 12:30:00,0.68602,0.6863,0.68598,0.6863,264199998.0
2005-04-07 12:31:00,0.68633,0.68651,0.68624,0.68638,157799996.0
2005-04-07 12:32:00,0.68617,0.68642,0.68613,0.68632,243500005.0
2005-04-07 12:33:00,0.68632,0.68649,0.68628,0.68649,90999999.0
2005-04-07 12:34:00,0.68642,0.68645,0.6863,0.68637,228099997.0
2005-04-07 12:35:00,0.68638,0.68649,0.68636,0.68636,141100002.0
2005-04-07 12:36:00,0.68632,0.68645,0.68622,0.68641,179500004.0
2005-04-07 12:37:00,0.68621,0.68647,0.68621,0.68635,180000000.0
2005-04-07 12:38:00,0.68645,0.6865,0.68623,0.68636,257200000.0
2005-04-07 12:39:00,0.68643,0.68651,0.68632,0.6864,154299999.0
2005-04-07 12:40:00,0.68631,0.68641,0.68623,0.68625,227200001.0
2005-04-07 12:41:00,0.68632,0.68643,0.6861,0.68616,115900001.0
2005-04-07 12:42:00,0.6862,0.68634,0.68608,0.68625,439400004.0
2005-04-07 12:43:00,0.68603,0.68633,0.68601,0.68631,223000001.0
2005-04-07 12:44:00,0.68612,0.68633,0.68602,0.68627,310800003.0
2005-04-07 12:45:00,0.68642,0.68643,0.68625,0.68632,126200002.0
2005-04-07 12:46:00,0.68626,0.68654,0.68626,0.68636,260599998.0
2005-04-07 12:47:00,0.68634,0.68652,0.68622,0.68639,195800002.0
2005-04-07 12:48:00,0.6863,0.68637,0.68612,0.68634,278300003.0
2005-04-07 12:49:00,0.68645,0.68655,0.68626,0.68641,363200001.0
2005-04-07 12:50:00,0.68648,0.68656,0.68625,0.68645,510300000.0
2005-04-07 12:51:00,0.68638,0.68653,0.68634,0.68639,336600000.0
2005-04-07 12:52:00,0.68644,0.68651,0.68638,0.68643,194700002.0
2005-04-07 12:53:00,0.68644,0.68648,0.68635,0.68648,225500000.0
2005-04-07 12:54:00,0.68627,0.68644,0.6861,0.68614,178099998.0
2005-04-07 12:55:00,0.68614,0.6864,0.68612,0.68616,101100000.0
2005-04-07 12:56:00,0.68612,0.68638,0.68611,0.68631,320300004.0
2005-04-07 12:57:00,0.68637,0.68647,0.68614,0.68622,242700001.0
2005-04-07 12:58:00,0.68631,0.68642,0.6861,0.68626,211899998.0
2005-04-07 12:59:00,0.68628,0.68651,0.68622,0.68643,219899998.0
2005-04-07 13:00:00,0.68642,0.68656,0.68637,0.68654,188099999.0
2005-04-07 13:01:00,0.68652,0.68655,0.68639,0.68641,114300000.0
2005-04-07 13:02:00,0.68653,0.68671,0.68642,0.68671,112699997.0
2005-04-07 13:03:00,0.68675,0.68681,0.68651,0.68673,186699998.0
2005-04-07 13:04:00,0.6868,0.68688,0.68658,0.68685,269500006.0
2005-04-07 13:05:00,0.68676,0.68691,0.68666,0.68677,87200000.0
2005-04-07 13:06:00,0.68668,0.68678,0.68653,0.68664,355599995.0
2005-04-07 13:07:00,0.68662,0.68686,0.68655,0.68663,242199998.0
2005-04-07 13:08:00,0.68655,0.68682,0.68647,0.68675,180700001.0
2005-04-07 13:09:00,0.68683,0.68692,0.68674,0.68684,149599999.0
2005-04-07 13:10:00,0.68684,0.68699,0.68674,0.68692,285899996.0
2005-04-07 13:11:00,0.68707,0.68716,0.68688,0.68712,186700001.0
2005-04-07 13:12:00,0.68712,0.68716,0.68696,0.68715,230500000.0
2005-04-07 13:13:00,0.68705,0.6873,0.68697,0.68717,349900004.0
2005-04-07 13:14:00,0.68703,0.68729,0.68703,0.68723,113700001.0
2005-04-07 13:15:00,0.6871,0.68725,0.6871,0.68717,315800003.0
2005-04-07 13:16:00,0.68717,0.68739,0.68704,0.68723,235899998.0
2005-04-07 13:17:00,0.68734,0.68739,0.68716,0.68735,303999993.0
2005-04-07 13:18:00,0.68737,0.68737,0.68713,0.68718,223900002.0
2005-04-07 13:19:00,0.68719,0.68732,0.68694,0.6871,240400000.0
2005-04-07 13:20:00,0.68696,0.68726,0.68696,0.68706,317700001.0
2005-04-07 13:21:00,0.68705,0.68726,0.68699,0.68718,157600002.0
2005-04-07 13:22:00,0.6872,0.68746,0.68717,0.68746,165500001.0
2005-04-07 13:23:00,0.68744,0.68747,0.68722,0.68736,170999999.0
2005-04-07 13:24:00,0.68738,0.68739,0.68708,0.68735,127799998.0
2005-04-07 13:25:00,0.68736,0.6875,0.68721,0.68727,302900004.0
2005-04-07 13:26:00,0.68738,0.68748,0.68729,0.68739,121299999.0
2005-04-07 13:27:00,0.6874,0.6875,0.68723,0.6874,318499994.0
2005-04-07 13:28:00,0.68732,0.68737,0.68715,0.68721,122500000.0
2005-04-07 13:29:00,0.6873,0.68737,0.68718,0.68721,111700002.0
2005-04-07 13:30:00,0.68729,0.68731,0.6871,0.68725,148199999.0
2005-04-07 13:31:00,0.68725,0.68731,0.687,0.68715,218199998.0
2005-04-07 13:32:00,0.68708,0.6873,0.68708,0.68727,114800002.0
2005-04-07 13:33:00,0.68715,0.68728,0.68709,0.68716,318300001.0
2005-04-07 13:34:00,0.6873,0.68737,0.68714,0.68733,292799997.0
2005-04-07 13:35:00,0.6873,0.6875,0.68724,0.68737,225300004.0
2005-04-07 13:36:00,0.68751,0.68753,0.68734,0.68745,209500003.0
2005-04-07 13:37:00,0.68755,0.6876,0.68728,0.68746,146799998.0
2005-04-07 13:38:00,0.68744,0.68761,0.68733,0.68754,175700001.0
2005-04-07 13:39:00,0.6875,0.68758,0.68737,0.68745,221799999.0
2005-04-07 13:40:00,0.68728,0.68743,0.6872,0.68739,277000003.0
2005-04-07 13:41:00,0.68743,0.6876,0.68741,0.68749,147600000.0
2005-04-07 13:42:00,0.68737,0.68759,0.68734,0.68743,380799996.0
2005-04-07 13:43:00,0.68758,0.6876,0.68734,0.6875,295899993.0
2005-04-07 13:44:00,0.68753,0.68768,0.68748,0.68768,295799998.0
2005-04-07 13:45:00,0.68756,0.6877,0.68752,0.68757,174399999.0
2005-04-07 13:46:00,0.6874,0.68775,0.6874,0.68772,228799994.0
2005-04-07 13:47:00,0.68774,0.68779,0.68744,0.68758,441200000.0
2005-04-07 13:48:00,0.68741,0.68762,0.68718,0.68733,154700000.0
2005-04-07 13:49:00,0.68739,0.68739,0.68724,0.68732,136000000.0
2005-04-07 13:50:00,0.68722,0.68737,0.68714,0.68727,376899994.0
2005-04-07 13:51:00,0.68732,0.6875,0.68713,0.68734,319000000.0
2005-04-07 13:52:00,0.68745,0.68748,0.68718,0.68741,165999998.0
2005-04-07 13:53:00,0.68751,0.68753,0.68722,0.68735,427500002.0
2005-04-07 13:54:00,0.68725,0.68748,0.68711,0.68727,364900001.0
2005-04-07 13:55:00,0.68753,0.68755,0.68736,0.68744,122999997.0
2005-04-07 13:56:00,0.68729,0.68755,0.68721,0.68727,252699999.0
2005-04-07 13:57:00,0.68742,0.68742,0.68719,0.68722,248800001.0
2005-04-07 13:58:00,0.68735,0.6874,0.68714,0.68723,193800001.0
2005-04-07 13:59:00,0.68715,0.68723,0.68707,0.68707,221399998.0
2005-04-07 14:00:00,0.68699,0.6873,0.68699,0.68714,209300006.0
2005-04-07 14:01:00,0.68714,0.68723,0.68704,0.68714,256100004.0
2005-04-07 14:02:00,0.6872,0.68724,0.68706,0.68716,217799998.0
2005-04-07 14:03:00,0.68717,0.68722,0.68697,0.68705,223399997.0
2005-04-07 14:04:00,0.68712,0.68715,0.68686,0.68705,379400007.0
2005-04-07 14:05:00,0.687,0.68713,0.68696,0.68701,198999996.0
2005-04-07 14:06:00,0.68708,0.6872,0.68683,0.68714,359600003.0
2005-04-07 14:07:00,0.68705,0.68713,0.68686,0.68691,264099991.0
2005-04-07 14:08:00,0.68693,0.68708,0.68685,0.68705,168999994.0
2005-04-07 14:09:00,0.68698,0.68714,0.68691,0.68705,251799999.0
2005-04-07 14:10:00,0.6869,0.68719,0.68684,0.68698,287400002.0
2005-04-07 14:11:00,0.68707,0.68716,0.6869,0.68705,254900004.0
2005-04-07 14:12:00,0.68693,0.68722,0.68693,0.68716,226099997.0
2005-04-07 14:13:00,0.68714,0.68723,0.68703,0.68723,203400000.0
2005-04-07 14:14:00,0.687,0.6872,0.68695,0.6871,143400004.0
2005-04-07 14:15:00,0.68717,0.68719,0.68694,0.68703,164299997.0
2005-04-07 14:16:00,0.68685,0.6871,0.68682,0.6871,176800002.0
2005-04-07 14:17:00,0.68717,0.68726,0.68705,0.68714,228000001.0
2005-04-07 14:18:00,0.68715,0.6873,0.68703,0.68725,363700000.0
2005-04-07 14:19:00,0.68727,0.68732,0.68704,0.68712,66900000.0
2005-04-07 14:20:00,0.68713,0.68716,0.68688,0.68705,366999997.0
2005-04-07 14:21:00,0.68712,0.68732,0.68708,0.68725,79800000.0
2005-04-07 14:22:00,0.68715,0.68726,0.68708,0.68723,197900001.0
2005-04-07 14:23:00,0.68696,0.68724,0.68694,0.68724,194199996.0
2005-04-07 14:24:00,0.68709,0.68727,0.68707,0.68717,102099999.0
2005-04-07 14:25:00,0.68717,0.68729,0.68704,0.68722,143400000.0
2005-04-07 14:26:00,0.68717,0.68731,0.68711,0.68711,229599995.0
2005-04-07 14:27:00,0.6872,0.68728,0.68704,0.68716,372399995.0
2005-04-07 14:28:00,0.68698,0.6872,0.68692,0.6872,243499999.0
2005-04-07 14:29:00,0.68705,0.68727,0.68703,0.68715,136499999.0
2005-04-07 14:30:00,0.68724,0.68743,0.68706,0.68716,167700002.0
2005-04-07 14:31:00,0.68727,0.68729,0.68705,0.68714,117999999.0
2005-04-07 14:32:00,0.6871,0.68727,0.68706,0.68712,164600000.0
2005-04-07 14:33:00,0.68724,0.68729,0.68706,0.68719,184399999.0
2005-04-07 14:34:00,0.68695,0.68725,0.68691,0.68724,188799999.0
2005-04-07 14:35:00,0.6872,0.68728,0.68714,0.68717,174599998.0
2005-04-07 14:36:00,0.68714,0.6872,0.68705,0.6872,197799994.0
2005-04-07 14:37:00,0.68729,0.68743,0.68717,0.6873,352900006.0
2005-04-07 14:38:00,0.68724,0.68765,0.68723,0.68748,288300002.0
2005-04-07 14:39:00,0.68753,0.68787,0.68728,0.68785,393699996.0
2005-04-07 14:40:00,0.68761,0.68785,0.68758,0.68783,220500005.0
2005-04-07 14:41:00,0.68792,0.68803,0.68776,0.68794,165500001.0
2005-04-07 14:42:00,0.6879,0.68826,0.6879,0.68826,62200001.0
2005-04-07 14:43:00,0.68827,0.68828,0.688,0.68814,158900002.0
2005-04-07 14:44:00,0.68807,0.68829,0.68793,0.68809,336199999.0
2005-04-07 14:45:00,0.68808,0.68819,0.68795,0.68796,344399998.0
2005-04-07 14:46:00,0.68783,0.68806,0.68781,0.68791,186500003.0
2005-04-07 14:47:00,0.688,0.688,0.68776,0.68781,128000001.0
2005-04-07 14:48:00,0.6879,0.68798,0.68774,0.68785,134800000.0
2005-04-07 14:49:00,0.68793,0.68795,0.68777,0.68786,164199998.0
2005-04-07 14:50:00,0.68785,0.68787,0.68758,0.68769,213499996.0
2005-04-07 14:51:00,0.68767,0.68767,0.68732,0.68756,205100004.0
2005-04-07 14:52:00,0.68763,0.68764,0.68737,0.68743,168699997.0
2005-04-07 14:53:00,0.68758,0.68767,0.68741,0.68741,264899994.0
2005-04-07 14:54:00,0.68747,0.6875,0.68724,0.6874,170800000.0
2005-04-07 14:55:00,0.68748,0.68761,0.68736,0.68759,321700004.0
2005-04-07 14:56:00,0.68735,0.68757,0.68733,0.68746,114300000.0
2005-04-07 14:57:00,0.68732,0.68744,0.6872,0.68742,205500000.0
2005-04-07 14:58:00,0.68732,0.68748,0.68724,0.68746,163100002.0
2005-04-07 14:59:00,0.68747,0.68752,0.68723,0.68737,265200004.0
2005-04-07 15:00:00,0.68732,0.68744,0.68723,0.68727,115300000.0
2005-04-07 15:01:00,0.68742,0.68746,0.68726,0.68731,145099999.0
2005-04-07 15:02:00,0.68724,0.68751,0.68718,0.68745,178399999.0
2005-04-07 15:03:00,0.68739,0.6875,0.68723,0.68732,356200001.0
2005-04-07 15:04:00,0.68724,0.6874,0.68713,0.68737,196699999.0
2005-04-07 15:05:00,0.6873,0.68735,0.68718,0.68718,184500002.0
2005-04-07 15:06:00,0.68702,0.6873,0.68692,0.68702,205600001.0
2005-04-07 15:07:00,0.68705,0.6871,0.68692,0.68698,125299999.0
2005-04-07 15:08:00,0.68695,0.68722,0.68693,0.68712,311799999.0
2005-04-07 15:09:00,0.68717,0.68719,0.68703,0.68712,212700002.0
2005-04-07 15:10:00,0.68712,0.68723,0.68704,0.6872,209500000.0
2005-04-07 15:11:00,0.68729,0.68735,0.68706,0.68728,275900000.0
2005-04-07 15:12:00,0.68727,0.68732,0.68709,0.68719,239700001.0
2005-04-07 15:13:00,0.68712,0.68731,0.6871,0.68725,207500002.0
2005-04-07 15:14:00,0.68715,0.68728,0.68704,0.68714,326399998.0
2005-04-07 15:15:00,0.68722,0.68724,0.68709,0.68722,169400004.0
2005-04-07 15:16:00,0.68705,0.68743,0.68701,0.68743,178099998.0
2005-04-07 15:17:00,0.68742,0.68746,0.68732,0.68736,286599998.0
2005-04-07 15:18:00,0.68747,0.68758,0.68734,0.68745,136500000.0
2005-04-07 15:19:00,0.68739,0.68748,0.68737,0.68744,406299999.0
2005-04-07 15:20:00,0.68745,0.68761,0.68731,0.68755,259200000.0
2005-04-07 15:21:00,0.68763,0.68765,0.68763,0.68764,94399997.0
2005-04-07 15:22:00,0.68755,0.6876,0.68735,0.68736,107000001.0
2005-04-07 15:23:00,0.68743,0.68753,0.68719,0.68737,311100002.0
2005-04-07 15:24:00,0.68753,0.68759,0.68714,0.68734,265199997.0
2005-04-07 15:25:00,0.68723,0.68747,0.68717,0.68717,294900003.0
2005-04-07 15:26:00,0.68725,0.68749,0.68709,0.68749,44500000.0
2005-04-07 15:27:00,0.6873,0.68755,0.68727,0.68749,215700000.0
2005-04-07 15:28:00,0.6877,0.6877,0.6876,0.6876,177899997.0
2005-04-07 15:29:00,0.68747,0.68754,0.68738,0.68742,177899997.0
2005-04-07 15:30:00,0.68723,0.68754,0.68723,0.68743,26400000.0
2005-04-07 15:31:00,0.6875,0.68763,0.68737,0.6875,141500000.0
2005-04-07 15:32:00,0.68733,0.68755,0.68732,0.68751,185599999.0
2005-04-07 15:33:00,0.6875,0.68766,0.68748,0.68759,81499998.0
2005-04-07 15:34:00,0.68743,0.68758,0.68731,0.68738,225899995.0
2005-04-07 15:35:00,0.68744,0.68756,0.68731,0.68751,155999999.0
2005-04-07 15:36:00,0.6873,0.68736,0.68707,0.68722,143200002.0
2005-04-07 15:37:00,0.68741,0.6875,0.68702,0.68702,119299999.0
2005-04-07 15:38:00,0.68725,0.68742,0.68707,0.68726,248599997.0
2005-04-07 15:39:00,0.6871,0.68726,0.68699,0.68722,125000000.0
2005-04-07 15:40:00,0.68735,0.68737,0.68713,0.68716,144800003.0
2005-04-07 15:41:00,0.68719,0.68734,0.68713,0.68717,158500000.0
2005-04-07 15:42:00,0.68722,0.68735,0.68715,0.68727,236899999.0
2005-04-07 15:43:00,0.6872,0.68739,0.68715,0.68736,154800003.0
2005-04-07 15:44:00,0.68725,0.68743,0.6872,0.6874,285899998.0
2005-04-07 15:45:00,0.68737,0.6874,0.68714,0.68726,161899998.0
2005-04-07 15:46:00,0.68734,0.68742,0.68715,0.68719,93800000.0
2005-04-07 15:47:00,0.68735,0.68738,0.68721,0.68728,70100001.0
2005-04-07 15:48:00,0.68751,0.68754,0.68731,0.6874,178200005.0
2005-04-07 15:49:00,0.68734,0.68748,0.68721,0.68729,122100000.0
2005-04-07 15:50:00,0.68743,0.6875,0.68735,0.68745,215300000.0
2005-04-07 15:51:00,0.68738,0.68749,0.68728,0.68748,115500000.0
2005-04-07 15:52:00,0.68731,0.68754,0.68731,0.68747,128000000.0
2005-04-07 15:53:00,0.68732,0.68748,0.6873,0.68734,238700005.0
2005-04-07 15:54:00,0.68724,0.68749,0.68723,0.68745,254700008.0
2005-04-07 15:55:00,0.68753,0.68753,0.68729,0.6875,202899998.0
2005-04-07 15:56:00,0.68738,0.6875,0.68733,0.68747,127500000.0
2005-04-07 15:57:00,0.68738,0.68748,0.68731,0.68737,149300000.0
2005-04-07 15:58:00,0.68744,0.68754,0.68731,0.68732,156499999.0
2005-04-07 15:59:00,0.68747,0.6875,0.68721,0.68727,295899999.0
2005-04-07 16:00:00,0.68727,0.68745,0.68722,0.68739,175099998.0
2005-04-07 16:01:00,0.68755,0.68755,0.68722,0.68725,272300001.0
2005-04-07 16:02:00,0.6874,0.68745,0.68723,0.6873,207999998.0
2005-04-07 16:03:00,0.68735,0.68742,0.68723,0.68729,142900000.0
2005-04-07 16:04:00,0.68739,0.68744,0.68708,0.68736,376399999.0
2005-04-07 16:05:00,0.68717,0.68746,0.68715,0.68738,105900000.0
2005-04-07 16:06:00,0.68728,0.68739,0.68719,0.68722,149999996.0
2005-04-07 16:07:00,0.6874,0.68747,0.68719,0.68722,179700000.0
2005-04-07 16:08:00,0.6874,0.68743,0.68717,0.6873,123900001.0
2005-04-07 16:09:00,0.68748,0.68749,0.68717,0.68724,96099998.0
2005-04-07 16:10:00,0.68728,0.68738,0.68721,0.68738,125000003.0
2005-04-07 16:11:00,0.68729,0.68743,0.68719,0.68728,161099999.0
2005-04-07 16:12:00,0.68741,0.68748,0.68731,0.68747,218499996.0
2005-04-07 16:13:00,0.6874,0.68756,0.68734,0.6875,229099998.0
2005-04-07 16:14:00,0.68753,0.68758,0.6874,0.68748,103100000.0
2005-04-07 16:15:00,0.68753,0.68757,0.68728,0.68751,194000000.0
2005-04-07 16:16:00,0.6873,0.68753,0.68728,0.68743,149900001.0
2005-04-07 16:17:00,0.68747,0.68757,0.68728,0.68754,155800003.0
2005-04-07 16:18:00,0.68724,0.68755,0.68723,0.68745,233599998.0
2005-04-07 16:19:00,0.6875,0.68768,0.68745,0.68763,101400000.0
2005-04-07 16:20:00,0.68735,0.68767,0.68734,0.6876,138099999.0
2005-04-07 16:21:00,0.68753,0.6877,0.6875,0.68764,136800000.0
2005-04-07 16:22:00,0.68761,0.68767,0.68749,0.68763,179100004.0
2005-04-07 16:23:00,0.68771,0.68775,0.68745,0.68758,150500000.0
2005-04-07 16:24:00,0.68765,0.68771,0.68751,0.68765,354599997.0
2005-04-07 16:25:00,0.6877,0.68777,0.68747,0.68765,115500000.0
2005-04-07 16:26:00,0.68758,0.68769,0.68746,0.68769,142300004.0
2005-04-07 16:27:00,0.68753,0.68769,0.68748,0.68765,146100003.0
2005-04-07 16:28:00,0.68752,0.68763,0.68747,0.68757,81300002.0
2005-04-07 16:29:00,0.68753,0.68764,0.68746,0.68753,150100001.0
2005-04-07 16:30:00,0.68773,0.68777,0.6875,0.68754,209499997.0
2005-04-07 16:31:00,0.68768,0.68771,0.68744,0.68764,218099993.0
2005-04-07 16:32:00,0.68756,0.68774,0.68749,0.68752,280700000.0
2005-04-07 16:33:00,0.68765,0.68773,0.68758,0.68769,253000003.0
2005-04-07 16:34:00,0.68761,0.68777,0.68749,0.68775,110799999.0
2005-04-07 16:35:00,0.68771,0.6878,0.68759,0.68776,189400000.0
2005-04-07 16:36:00,0.68753,0.68776,0.68746,0.68769,195000004.0
2005-04-07 16:37:00,0.6876,0.68782,0.68758,0.68775,152500000.0
2005-04-07 16:38:00,0.68765,0.68774,0.68746,0.68752,149800002.0
2005-04-07 16:39:00,0.68772,0.68778,0.6876,0.68769,91399999.0
2005-04-07 16:40:00,0.68762,0.68771,0.68754,0.68764,183300004.0
2005-04-07 16:41:00,0.68755,0.68766,0.68746,0.68752,98599998.0
2005-04-07 16:42:00,0.68755,0.68764,0.68746,0.6876,170800002.0
2005-04-07 16:43:00,0.68756,0.68765,0.68749,0.68762,179099998.0
2005-04-07 16:44:00,0.68738,0.68761,0.68736,0.68751,151599997.0
2005-04-07 16:45:00,0.68748,0.6876,0.68737,0.68746,319799993.0
2005-04-07 16:46:00,0.6876,0.68764,0.68735,0.68756,221400005.0
2005-04-07 16:47:00,0.68744,0.68769,0.6874,0.68748,193299996.0
2005-04-07 16:48:00,0.68746,0.68764,0.68743,0.68756,100899998.0
2005-04-07 16:49:00,0.68753,0.6876,0.68742,0.68751,176100001.0
2005-04-07 16:50:00,0.68762,0.68762,0.68728,0.6874,224900001.0
2005-04-07 16:51:00,0.6875,0.68752,0.68728,0.68732,128899998.0
2005-04-07 16:52:00,0.68732,0.68736,0.68712,0.68715,160299999.0
2005-04-07 16:53:00,0.6873,0.68733,0.68718,0.68731,164500003.0
2005-04-07 16:54:00,0.68703,0.68741,0.68702,0.68716,136199998.0
2005-04-07 16:55:00,0.6871,0.68729,0.6871,0.68729,212599996.0
2005-04-07 16:56:00,0.68724,0.68731,0.687,0.68709,135900002.0
2005-04-07 16:57:00,0.6871,0.68722,0.68698,0.68722,221899997.0
2005-04-07 16:58:00,0.68705,0.68712,0.68692,0.6871,198699998.0
2005-04-07 16:59:00,0.68719,0.68727,0.68705,0.68715,254100002.0
2005-04-07 17:00:00,0.68714,0.68729,0.68697,0.68723,156699999.0
2005-04-07 17:01:00,0.68712,0.68736,0.68708,0.68728,148299996.0
2005-04-07 17:02:00,0.68717,0.68729,0.68709,0.68723,115700002.0
2005-04-07 17:03:00,0.68736,0.6874,0.68708,0.68721,355100006.0
2005-04-07 17:04:00,0.6873,0.68742,0.68719,0.68735,150900003.0
2005-04-07 17:05:00,0.68725,0.68739,0.68719,0.68737,196800002.0
2005-04-07 17:06:00,0.68719,0.68735,0.68715,0.68723,176100002.0
2005-04-07 17:07:00,0.6872,0.68739,0.68717,0.68737,109000001.0
2005-04-07 17:08:00,0.68725,0.68739,0.68722,0.68731,170299999.0
2005-04-07 17:09:00,0.68734,0.68742,0.68713,0.6873,208600000.0
2005-04-07 17:10:00,0.6873,0.6874,0.68719,0.68734,145000000.0
2005-04-07 17:11:00,0.68742,0.68752,0.68733,0.68737,88599999.0
2005-04-07 17:12:00,0.6873,0.68746,0.68724,0.68724,208599997.0
2005-04-07 17:13:00,0.68732,0.68737,0.68718,0.68729,174999996.0
2005-04-07 17:14:00,0.68727,0.68734,0.68711,0.68725,160799998.0
2005-04-07 17:15:00,0.68714,0.68731,0.68707,0.68725,81100000.0
2005-04-07 17:16:00,0.68732,0.68734,0.68706,0.68719,236200001.0
2005-04-07 17:17:00,0.68715,0.68735,0.68711,0.6872,252499996.0
2005-04-07 17:18:00,0.68704,0.6873,0.68704,0.68728,120200002.0
2005-04-07 17:19:00,0.68724,0.68731,0.68712,0.68716,147200002.0
2005-04-07 17:20:00,0.68717,0.6873,0.68717,0.68727,82599998.0
2005-04-07 17:21:00,0.6872,0.68736,0.68708,0.68722,131500000.0
2005-04-07 17:22:00,0.6872,0.68729,0.68707,0.68726,166799998.0
2005-04-07 17:23:00,0.68718,0.68726,0.68709,0.68713,150799999.0
2005-04-07 17:24:00,0.68702,0.68727,0.68696,0.68709,224100001.0
2005-04-07 17:25:00,0.68717,0.68724,0.68704,0.68724,253199995.0
2005-04-07 17:26:00,0.68729,0.6873,0.68705,0.68721,241300001.0
2005-04-07 17:27:00,0.68719,0.68727,0.68714,0.68714,194100002.0
2005-04-07 17:28:00,0.68708,0.68728,0.68708,0.68728,63200000.0
2005-04-07 17:29:00,0.68714,0.68736,0.6871,0.68722,191299998.0
2005-04-07 17:30:00,0.68732,0.68737,0.68712,0.68728,92500000.0
2005-04-07 17:31:00,0.6872,0.68739,0.68717,0.68733,169100003.0
2005-04-07 17:32:00,0.68722,0.68735,0.68713,0.6872,128400000.0
2005-04-07 17:33:00,0.68735,0.68737,0.68715,0.68725,171200001.0
2005-04-07 17:34:00,0.68736,0.68739,0.68712,0.68714,76100000.0
2005-04-07 17:35:00,0.68722,0.68726,0.68706,0.68714,143200001.0
2005-04-07 17:36:00,0.68693,0.68724,0.68693,0.6871,111800003.0
2005-04-07 17:37:00,0.68705,0.68709,0.68692,0.687,140000000.0
2005-04-07 17:38:00,0.68693,0.68709,0.68686,0.68686,169600005.0
2005-04-07 17:39:00,0.68689,0.68704,0.68687,0.68702,100099998.0
2005-04-07 17:40:00,0.68698,0.68709,0.68689,0.68709,86300001.0
2005-04-07 17:41:00,0.68697,0.68712,0.68695,0.68703,99999998.0
2005-04-07 17:42:00,0.68693,0.68708,0.68685,0.68691,128800001.0
2005-04-07 17:43:00,0.6871,0.6871,0.68688,0.68701,189900005.0
2005-04-07 17:44:00,0.68698,0.68709,0.68688,0.68698,229400000.0
2005-04-07 17:45:00,0.6871,0.68715,0.68699,0.68707,172800002.0
2005-04-07 17:46:00,0.68715,0.6872,0.687,0.687,264900001.0
2005-04-07 17:47:00,0.68712,0.68723,0.68705,0.68706,51100000.0
2005-04-07 17:48:00,0.68722,0.68728,0.68688,0.68698,153599998.0
2005-04-07 17:49:00,0.68714,0.68726,0.68704,0.68714,98200003.0
2005-04-07 17:50:00,0.68714,0.68721,0.68701,0.68717,78999998.0
2005-04-07 17:51:00,0.6872,0.68724,0.68709,0.68711,109399999.0
2005-04-07 17:52:00,0.68715,0.6873,0.68705,0.68722,186700001.0
2005-04-07 17:53:00,0.68727,0.68737,0.6872,0.68732,159599999.0
2005-04-07 17:54:00,0.68742,0.68747,0.68728,0.68737,147999999.0
2005-04-07 17:55:00,0.68745,0.68745,0.68724,0.68726,75900001.0
2005-04-07 17:56:00,0.68723,0.68736,0.68703,0.68722,168100006.0
2005-04-07 17:57:00,0.68732,0.68737,0.68714,0.68722,135200001.0
2005-04-07 17:58:00,0.6873,0.68737,0.68721,0.68737,131800000.0
2005-04-07 17:59:00,0.6873,0.68743,0.68719,0.6872,226799997.0
2005-04-07 18:00:00,0.68714,0.68739,0.68714,0.68737,161600000.0
2005-04-07 18:01:00,0.68738,0.68744,0.6871,0.68733,1206199996.0
2005-04-07 18:02:00,0.68718,0.68741,0.68712,0.68741,1542900001.0
2005-04-07 18:03:00,0.68725,0.68744,0.6871,0.68727,1709899993.0
2005-04-07 18:04:00,0.68715,0.68743,0.6871,0.6873,943799985.0
2005-04-07 18:05:00,0.68725,0.68741,0.68714,0.68725,1219499999.0
2005-04-07 18:06:00,0.68735,0.68752,0.68722,0.68743,1189299992.0
2005-04-07 18:07:00,0.6875,0.6875,0.6875,0.6875,1021599989.0
2005-04-07 18:09:00,0.68734,0.68759,0.6873,0.6873,1021599989.0
2005-04-07 18:10:00,0.6874,0.68752,0.68715,0.68727,1250200003.0
2005-04-07 18:11:00,0.68723,0.6875,0.68713,0.68749,1038900002.0
2005-04-07 18:12:00,0.68712,0.68762,0.68712,0.68748,898800001.0
2005-04-07 18:13:00,0.6874,0.68746,0.68724,0.68727,921800005.0
2005-04-07 18:14:00,0.68727,0.68744,0.68709,0.6872,1540699995.0
2005-04-07 18:15:00,0.68715,0.68727,0.68685,0.68722,1849499998.0
2005-04-07 18:16:00,0.68698,0.68726,0.68689,0.68713,1300000003.0
2005-04-07 18:17:00,0.68714,0.68727,0.68705,0.68715,662899992.0
2005-04-07 18:18:00,0.68717,0.68727,0.68706,0.68727,842600005.0
2005-04-07 18:19:00,0.68719,0.68742,0.68712,0.68725,560600002.0
2005-04-07 18:20:00,0.68727,0.68739,0.68701,0.68736,628999996.0
2005-04-07 18:21:00,0.68709,0.68735,0.68708,0.68735,1124700007.0
2005-04-07 18:22:00,0.68738,0.68741,0.68704,0.68735,1048399994.0
2005-04-07 18:23:00,0.68705,0.68741,0.68701,0.68738,1487799999.0
2005-04-07 18:24:00,0.6873,0.68741,0.68702,0.68731,906499997.0
2005-04-07 18:25:00,0.68737,0.68742,0.68714,0.68724,907199988.0
2005-04-07 18:26:00,0.68744,0.68744,0.68671,0.68724,1003999989.0
2005-04-07 18:27:00,0.68736,0.68751,0.68706,0.68725,661099988.0
2005-04-07 18:28:00,0.68716,0.68738,0.68702,0.68738,581000002.0
2005-04-07 18:29:00,0.68727,0.68742,0.68712,0.68729,849599999.0
2005-04-07 18:30:00,0.68727,0.68739,0.68703,0.68736,804499995.0
2005-04-07 18:31:00,0.68739,0.68763,0.68723,0.68737,406700004.0
2005-04-07 18:32:00,0.68734,0.68749,0.6872,0.68731,590699997.0
2005-04-07 18:33:00,0.68733,0.68747,0.68712,0.68743,917900003.0
2005-04-07 18:34:00,0.68734,0.68752,0.68699,0.68709,1227499992.0
2005-04-07 18:35:00,0.68716,0.68735,0.68686,0.68733,485500004.0
2005-04-07 18:36:00,0.68712,0.68725,0.68693,0.68698,166800000.0
2005-04-07 18:37:00,0.68687,0.68723,0.68682,0.68715,325799995.0
2005-04-07 18:38:00,0.687,0.68738,0.68688,0.68708,341499995.0
2005-04-07 18:39:00,0.68735,0.6874,0.68701,0.68715,470900000.0
2005-04-07 18:40:00,0.68722,0.6875,0.68702,0.68717,361699997.0
2005-04-07 18:41:00,0.68719,0.68719,0.68672,0.68707,626800011.0
2005-04-07 18:42:00,0.68708,0.6873,0.68697,0.68708,597400007.0
2005-04-07 18:43:00,0.68717,0.68728,0.68688,0.68713,251300000.0
2005-04-07 18:44:00,0.68715,0.68721,0.68673,0.68703,708900005.0
2005-04-07 18:45:00,0.68707,0.68727,0.68686,0.68719,360400004.0
2005-04-07 18:46:00,0.68726,0.6873,0.68708,0.68723,107000000.0
2005-04-07 18:47:00,0.68698,0.68725,0.68695,0.68718,101099999.0
2005-04-07 18:48:00,0.68705,0.68731,0.68695,0.68718,471299993.0
2005-04-07 18:49:00,0.68688,0.68718,0.68688,0.68708,157800003.0
2005-04-07 18:50:00,0.68698,0.68716,0.6869,0.68713,96899998.0
2005-04-07 18:51:00,0.68719,0.68724,0.68694,0.68705,288500002.0
2005-04-07 18:52:00,0.6872,0.68723,0.68696,0.68707,237700001.0
2005-04-07 18:53:00,0.68705,0.68719,0.68683,0.68683,545299991.0
2005-04-07 18:54:00,0.68709,0.68709,0.68671,0.68696,216600005.0
2005-04-07 18:55:00,0.68703,0.6872,0.68684,0.68702,520100000.0
2005-04-07 18:56:00,0.68704,0.68713,0.68694,0.68704,336300004.0
2005-04-07 18:57:00,0.68698,0.68716,0.68673,0.68704,262400001.0
2005-04-07 18:58:00,0.68693,0.68721,0.68693,0.68705,847800001.0
2005-04-07 18:59:00,0.68693,0.68723,0.68683,0.68693,888799999.0
2005-04-07 19:00:00,0.68679,0.68718,0.68679,0.68715,488600004.0
2005-04-07 19:01:00,0.68705,0.68719,0.68701,0.68709,233300002.0
2005-04-07 19:02:00,0.68715,0.68717,0.68693,0.68707,349900004.0
2005-04-07 19:03:00,0.68713,0.68724,0.68693,0.68703,550899999.0
2005-04-07 19:04:00,0.68717,0.68722,0.68686,0.68707,400600001.0
2005-04-07 19:05:00,0.68715,0.68722,0.68685,0.68691,320699996.0
2005-04-07 19:06:00,0.68695,0.68721,0.68688,0.68714,539899998.0
2005-04-07 19:07:00,0.68705,0.68718,0.68689,0.68697,184699999.0
2005-04-07 19:08:00,0.68706,0.68721,0.68671,0.68693,857299992.0
2005-04-07 19:09:00,0.68701,0.68718,0.68681,0.68711,486599997.0
2005-04-07 19:10:00,0.6868,0.68717,0.68673,0.68717,238300001.0
2005-04-07 19:11:00,0.68703,0.68723,0.68698,0.68713,159399999.0
2005-04-07 19:12:00,0.68703,0.68731,0.68703,0.68713,155999996.0
2005-04-07 19:13:00,0.6871,0.68721,0.68699,0.68713,392899998.0
2005-04-07 19:14:00,0.68745,0.68753,0.68697,0.68719,376800002.0
2005-04-07 19:15:00,0.6871,0.68717,0.68685,0.68704,572399998.0
2005-04-07 19:16:00,0.68697,0.6871,0.6869,0.68704,180099997.0
2005-04-07 19:17:00,0.68717,0.68731,0.68696,0.68715,280900002.0
2005-04-07 19:18:00,0.68708,0.68716,0.68686,0.68701,278099999.0
2005-04-07 19:19:00,0.68704,0.6872,0.6866,0.6869,430999998.0
2005-04-07 19:20:00,0.68668,0.68707,0.68653,0.68697,373900000.0
2005-04-07 19:21:00,0.68695,0.68707,0.6866,0.6867,349699999.0
2005-04-07 19:22:00,0.6868,0.68704,0.68643,0.68669,381600002.0
2005-04-07 19:23:00,0.6868,0.68701,0.68659,0.68695,249100003.0
2005-04-07 19:24:00,0.68693,0.68716,0.68679,0.68679,153499999.0
2005-04-07 19:25:00,0.68685,0.68697,0.68661,0.68662,137599997.0
2005-04-07 19:26:00,0.68647,0.68688,0.68627,0.68681,390800001.0
2005-04-07 19:27:00,0.68657,0.68686,0.6864,0.68657,731499998.0
2005-04-07 19:28:00,0.68656,0.687,0.68637,0.68651,281600000.0
2005-04-07 19:29:00,0.68698,0.68706,0.68624,0.68658,521399995.0
2005-04-07 19:30:00,0.68643,0.68689,0.6861,0.68638,636100007.0
2005-04-07 19:31:00,0.68627,0.68672,0.68605,0.68619,831800010.0
2005-04-07 19:32:00,0.68612,0.6868,0.68604,0.68662,468400006.0
2005-04-07 19:33:00,0.68604,0.68662,0.686,0.68631,327799995.0
2005-04-07 19:34:00,0.68622,0.68678,0.68615,0.68617,485600004.0
2005-04-07 19:35:00,0.68663,0.68666,0.68608,0.68662,513999995.0
2005-04-07 19:36:00,0.68617,0.6866,0.68598,0.68653,526099999.0
2005-04-07 19:37:00,0.68661,0.68669,0.68611,0.68666,459500009.0
2005-04-07 19:38:00,0.68622,0.6867,0.6861,0.68666,241100002.0
2005-04-07 19:39:00,0.68648,0.68663,0.68595,0.68617,695299996.0
2005-04-07 19:40:00,0.68602,0.68668,0.68587,0.68615,600700002.0
2005-04-07 19:41:00,0.68608,0.68666,0.68606,0.68661,464999998.0
2005-04-07 19:42:00,0.68613,0.68683,0.68613,0.68635,300900003.0
2005-04-07 19:43:00,0.68673,0.68676,0.68642,0.68665,173700003.0
2005-04-07 19:44:00,0.68619,0.68678,0.68614,0.68654,300299998.0
2005-04-07 19:45:00,0.68645,0.6867,0.68618,0.68652,332599998.0
2005-04-07 19:46:00,0.68651,0.68669,0.68628,0.68669,151800002.0
2005-04-07 19:47:00,0.68652,0.68659,0.68624,0.68624,175099999.0
2005-04-07 19:48:00,0.68614,0.68656,0.68612,0.68645,214400003.0
2005-04-07 19:49:00,0.68641,0.68674,0.68632,0.68674,189300002.0
2005-04-07 19:50:00,0.68671,0.68689,0.68624,0.68648,417700002.0
2005-04-07 19:51:00,0.68662,0.6869,0.68645,0.68658,269499999.0
2005-04-07 19:52:00,0.68659,0.6869,0.68642,0.68665,301699995.0
2005-04-07 19:53:00,0.68661,0.68679,0.68653,0.68666,113999997.0
2005-04-07 19:54:00,0.68635,0.68689,0.68635,0.68682,120700000.0
2005-04-07 19:55:00,0.68677,0.68686,0.68659,0.6866,153900003.0
2005-04-07 19:56:00,0.68646,0.68679,0.68644,0.68666,193999998.0
2005-04-07 19:57:00,0.68659,0.68689,0.68641,0.68664,677000000.0
2005-04-07 19:58:00,0.68669,0.68697,0.68649,0.68659,248199996.0
2005-04-07 19:59:00,0.68664,0.68687,0.68646,0.68657,492499993.0
2005-04-07 20:00:00,0.68649,0.68673,0.68631,0.6867,205399999.0
2005-04-07 20:01:00,0.68652,0.68668,0.68652,0.68668,303699995.0
2005-04-07 20:02:00,0.68651,0.68659,0.68644,0.68659,194499996.0
2005-04-07 20:03:00,0.68665,0.68673,0.68646,0.68664,239099999.0
2005-04-07 20:04:00,0.68662,0.68673,0.68652,0.68652,137999995.0
2005-04-07 20:05:00,0.68653,0.6866,0.68647,0.68659,272699996.0
2005-04-07 20:06:00,0.68632,0.68657,0.6863,0.68652,56500001.0
2005-04-07 20:07:00,0.68651,0.68659,0.68646,0.68655,169799999.0
2005-04-07 20:08:00,0.68637,0.68663,0.68623,0.68639,553800002.0
2005-04-07 20:09:00,0.68658,0.6866,0.68637,0.68646,187400000.0
2005-04-07 20:10:00,0.68641,0.68654,0.68636,0.68641,187500001.0
2005-04-07 20:11:00,0.6863,0.6866,0.6863,0.68655,357899998.0
2005-04-07 20:12:00,0.68637,0.68659,0.68618,0.68644,996999989.0
2005-04-07 20:13:00,0.68648,0.68659,0.68632,0.68654,377800000.0
2005-04-07 20:14:00,0.68648,0.68667,0.68635,0.68656,345100003.0
2005-04-07 20:15:00,0.68659,0.68672,0.68651,0.68661,789500000.0
2005-04-07 20:16:00,0.68658,0.68686,0.68652,0.68669,262400001.0
2005-04-07 20:17:00,0.6869,0.68697,0.68655,0.68668,236200003.0
2005-04-07 20:18:00,0.68653,0.687,0.68639,0.68671,260699998.0
2005-04-07 20:19:00,0.68667,0.68679,0.6862,0.68659,469999995.0
2005-04-07 20:20:00,0.68634,0.68668,0.68615,0.68655,444300002.0
2005-04-07 20:21:00,0.6866,0.68668,0.68648,0.68657,241299999.0
2005-04-07 20:22:00,0.68603,0.68664,0.68603,0.68663,115699998.0
2005-04-07 20:23:00,0.68658,0.6867,0.68633,0.68666,601100004.0
2005-04-07 20:24:00,0.68664,0.68674,0.68651,0.68672,300000000.0
2005-04-07 20:25:00,0.68665,0.68694,0.68659,0.68683,404200002.0
2005-04-07 20:26:00,0.6867,0.68706,0.6867,0.68697,828899984.0
2005-04-07 20:27:00,0.68698,0.68717,0.68685,0.68713,352400001.0
2005-04-07 20:28:00,0.6871,0.68721,0.68686,0.68705,426900004.0
2005-04-07 20:29:00,0.68708,0.6871,0.68673,0.68694,743500004.0
2005-04-07 20:30:00,0.68687,0.6871,0.68675,0.68696,1571300000.0
2005-04-07 20:31:00,0.68696,0.6871,0.68681,0.68685,983500007.0
2005-04-07 20:32:00,0.6868,0.68708,0.68675,0.6869,1393000004.0
2005-04-07 20:33:00,0.68708,0.68715,0.68688,0.68705,407299996.0
2005-04-07 20:34:00,0.68693,0.68716,0.68684,0.68702,352899993.0
2005-04-07 20:35:00,0.68705,0.68711,0.68689,0.68709,404799998.0
2005-04-07 20:36:00,0.68691,0.68719,0.68691,0.68705,318700006.0
2005-04-07 20:37:00,0.68708,0.68749,0.68706,0.68735,608399996.0
2005-04-07 20:38:00,0.68706,0.68742,0.68704,0.68722,925699999.0
2005-04-07 20:39:00,0.68722,0.68737,0.68713,0.68724,479999995.0
2005-04-07 20:40:00,0.68722,0.68737,0.68703,0.68725,476700005.0
2005-04-07 20:41:00,0.68722,0.6874,0.68705,0.68721,291100000.0
2005-04-07 20:42:00,0.68703,0.68727,0.68701,0.68707,257899999.0
2005-04-07 20:43:00,0.68727,0.68739,0.68712,0.68714,619500009.0
2005-04-07 20:44:00,0.6873,0.68739,0.6872,0.68727,945899997.0
2005-04-07 20:45:00,0.68732,0.68745,0.6871,0.68727,386499999.0
2005-04-07 20:46:00,0.68703,0.68734,0.68693,0.68725,242000004.0
2005-04-07 20:47:00,0.68722,0.68739,0.6869,0.68695,718100005.0
2005-04-07 20:48:00,0.68681,0.68723,0.68681,0.68701,774999991.0
2005-04-07 20:49:00,0.68728,0.6874,0.68715,0.68719,235299999.0
2005-04-07 20:50:00,0.68716,0.6873,0.6871,0.6871,1364399998.0
2005-04-07 20:51:00,0.68705,0.68732,0.68701,0.68705,236300000.0
2005-04-07 20:52:00,0.68702,0.68729,0.68696,0.68706,602599996.0
2005-04-07 20:53:00,0.68717,0.68729,0.68704,0.68722,984799987.0
2005-04-07 20:54:00,0.68707,0.6872,0.687,0.68715,692999997.0
2005-04-07 20:55:00,0.68705,0.68719,0.68686,0.68715,459600000.0
2005-04-07 20:56:00,0.68711,0.6874,0.68711,0.6873,1192799997.0
2005-04-07 20:57:00,0.68727,0.68737,0.68717,0.68729,1343499999.0
2005-04-07 20:58:00,0.68714,0.68736,0.68714,0.68727,716300003.0
2005-04-07 20:59:00,0.68732,0.68735,0.68711,0.6873,1499900002.0
2005-04-07 21:00:00,0.68733,0.6874,0.68703,0.68717,1575400011.0
2005-04-07 21:01:00,0.6871,0.68725,0.68692,0.68718,1004800000.0
2005-04-07 21:02:00,0.68707,0.68726,0.68699,0.68714,437200004.0
2005-04-07 21:03:00,0.68716,0.68727,0.68694,0.68704,607000003.0
2005-04-07 21:04:00,0.68714,0.6873,0.68701,0.68715,473200002.0
2005-04-07 21:05:00,0.6871,0.68727,0.687,0.68715,698999990.0
2005-04-07 21:06:00,0.68725,0.68735,0.68698,0.68733,698799997.0
2005-04-07 21:07:00,0.68722,0.68743,0.68719,0.68742,126300000.0
2005-04-07 21:08:00,0.68734,0.68753,0.68721,0.68721,243499997.0
2005-04-07 21:09:00,0.68737,0.68751,0.68722,0.68736,313199995.0
2005-04-07 21:10:00,0.68742,0.68744,0.68713,0.68732,216999999.0
2005-04-07 21:11:00,0.68732,0.68737,0.68711,0.68726,265000002.0
2005-04-07 21:12:00,0.68711,0.68724,0.68703,0.68724,194199998.0
2005-04-07 21:13:00,0.68717,0.68733,0.68711,0.68725,391699996.0
2005-04-07 21:14:00,0.68719,0.68739,0.68708,0.68725,593100004.0
2005-04-07 21:15:00,0.68722,0.68737,0.68712,0.68727,331400003.0
2005-04-07 21:16:00,0.68725,0.68737,0.68701,0.68737,426900002.0
2005-04-07 21:17:00,0.68712,0.68727,0.68709,0.68712,158699997.0
2005-04-07 21:18:00,0.68722,0.68729,0.68702,0.68706,120599998.0
2005-04-07 21:19:00,0.68715,0.68724,0.68692,0.68704,590299998.0
2005-04-07 21:20:00,0.68698,0.68719,0.68686,0.68694,1036000002.0
2005-04-07 21:21:00,0.68698,0.6871,0.68692,0.68701,281699998.0
2005-04-07 21:22:00,0.68688,0.68712,0.68679,0.68698,788599998.0
2005-04-07 21:23:00,0.68702,0.68708,0.68695,0.68707,218400001.0
2005-04-07 21:24:00,0.68712,0.68716,0.68689,0.687,172500001.0
2005-04-07 21:25:00,0.68707,0.68714,0.68691,0.68693,349899997.0
2005-04-07 21:26:00,0.68705,0.68716,0.68697,0.68697,273199995.0
2005-04-07 21:27:00,0.68707,0.68711,0.68694,0.68695,126799998.0
2005-04-07 21:28:00,0.68687,0.68707,0.68681,0.68697,108000000.0
2005-04-07 21:29:00,0.68688,0.68702,0.6868,0.68699,195699999.0
2005-04-07 21:30:00,0.68707,0.68715,0.68693,0.68694,166600003.0
2005-04-07 21:31:00,0.68682,0.68723,0.68681,0.68723,210099998.0
2005-04-07 21:32:00,0.68713,0.68728,0.68694,0.68709,529000003.0
2005-04-07 21:33:00,0.687,0.6873,0.68692,0.68707,422500000.0
2005-04-07 21:34:00,0.6868,0.68728,0.6868,0.68721,516999999.0
2005-04-07 21:35:00,0.68724,0.68729,0.68705,0.68709,252100004.0
2005-04-07 21:36:00,0.68696,0.68727,0.68694,0.6872,116899999.0
2005-04-07 21:37:00,0.68714,0.68731,0.68703,0.68726,394100001.0
2005-04-07 21:38:00,0.68705,0.68727,0.68705,0.68719,191500000.0
2005-04-07 21:39:00,0.68705,0.68727,0.68701,0.68723,135799999.0
2005-04-07 21:40:00,0.68712,0.68724,0.68672,0.68692,240700002.0
2005-04-07 21:41:00,0.68722,0.68726,0.687,0.68715,237000001.0
2005-04-07 21:42:00,0.68705,0.68728,0.68705,0.68717,230800000.0
2005-04-07 21:43:00,0.68721,0.68729,0.68693,0.68723,264200001.0
2005-04-07 21:44:00,0.68705,0.6872,0.68702,0.68714,483499997.0
2005-04-07 21:45:00,0.68673,0.68726,0.6867,0.68717,218199999.0
2005-04-07 21:46:00,0.68704,0.68729,0.68694,0.68715,573700004.0
2005-04-07 21:47:00,0.68715,0.68726,0.68711,0.68719,262000004.0
2005-04-07 21:48:00,0.6869,0.68702,0.68684,0.68689,130100000.0
2005-04-07 21:49:00,0.6872,0.68727,0.68708,0.68715,172700003.0
2005-04-07 21:50:00,0.68714,0.68722,0.687,0.68722,217600000.0
2005-04-07 21:51:00,0.68727,0.68732,0.68703,0.68705,250399997.0
2005-04-07 21:52:00,0.68712,0.68716,0.68704,0.68714,120099998.0
2005-04-07 21:53:00,0.68704,0.68723,0.687,0.68719,201900003.0
2005-04-07 21:54:00,0.68705,0.68719,0.68681,0.68695,299700002.0
2005-04-07 21:55:00,0.68705,0.68729,0.68694,0.68723,243100001.0
2005-04-07 21:56:00,0.68713,0.68729,0.68712,0.68715,173300001.0
2005-04-07 21:57:00,0.68707,0.68726,0.687,0.68723,329400005.0
2005-04-07 21:58:00,0.6871,0.68722,0.6869,0.68722,340899998.0
2005-04-07 21:59:00,0.68717,0.68725,0.68683,0.68725,432099999.0
2005-04-07 22:00:00,0.68714,0.68743,0.68701,0.68734,106300001.0
2005-04-07 22:01:00,0.68722,0.68736,0.68704,0.68727,248099993.0
2005-04-07 22:02:00,0.68711,0.68743,0.68706,0.68721,386400000.0
2005-04-07 22:03:00,0.68702,0.68724,0.68686,0.68713,376599999.0
2005-04-07 22:04:00,0.68699,0.68727,0.68699,0.68723,222899999.0
2005-04-07 22:05:00,0.68725,0.68737,0.68719,0.68735,191200000.0
2005-04-07 22:06:00,0.68696,0.68736,0.68692,0.68736,115799998.0
2005-04-07 22:07:00,0.68734,0.68736,0.687,0.68714,221300004.0
2005-04-07 22:08:00,0.68729,0.68746,0.68717,0.6873,213800000.0
2005-04-07 22:09:00,0.68737,0.68739,0.687,0.68705,121999998.0
2005-04-07 22:10:00,0.68714,0.68733,0.68702,0.68713,122200002.0
2005-04-07 22:11:00,0.68732,0.68735,0.68715,0.68732,95399999.0
2005-04-07 22:12:00,0.687,0.68751,0.687,0.68732,392400002.0
2005-04-07 22:13:00,0.68727,0.68734,0.68715,0.68721,94600002.0
2005-04-07 22:14:00,0.68693,0.68741,0.68693,0.68738,206199998.0
2005-04-07 22:15:00,0.68727,0.68738,0.68701,0.68722,615399995.0
2005-04-07 22:16:00,0.68698,0.68733,0.68694,0.68715,600499999.0
2005-04-07 22:17:00,0.68724,0.6873,0.68707,0.68721,214399999.0
2005-04-07 22:18:00,0.68721,0.68732,0.68705,0.68706,223999997.0
2005-04-07 22:19:00,0.68729,0.68732,0.68705,0.68719,214299997.0
2005-04-07 22:20:00,0.68705,0.68714,0.68698,0.68712,149399997.0
2005-04-07 22:21:00,0.68724,0.6874,0.68712,0.68715,389900000.0
2005-04-07 22:22:00,0.68679,0.68739,0.68679,0.68712,289900000.0
2005-04-07 22:23:00,0.68707,0.6873,0.68694,0.68694,546299994.0
2005-04-07 22:24:00,0.68703,0.68721,0.68699,0.6872,278999994.0
2005-04-07 22:25:00,0.68715,0.68729,0.68699,0.68714,331100000.0
2005-04-07 22:26:00,0.68706,0.68729,0.687,0.68724,392700006.0
2005-04-07 22:27:00,0.68729,0.68729,0.6872,0.68724,125399998.0
2005-04-07 22:28:00,0.68712,0.68718,0.68711,0.68712,112100002.0
2005-04-07 22:29:00,0.6872,0.6873,0.68704,0.68712,275000001.0
2005-04-07 22:30:00,0.68703,0.68739,0.68699,0.68727,177800003.0
2005-04-07 22:31:00,0.68723,0.68729,0.6871,0.68722,190600001.0
2005-04-07 22:32:00,0.68723,0.68727,0.68693,0.68715,322900000.0
2005-04-07 22:33:00,0.68717,0.68726,0.68712,0.68724,290699998.0
2005-04-07 22:34:00,0.68724,0.68729,0.68708,0.68721,408000003.0
2005-04-07 22:35:00,0.68726,0.68729,0.68708,0.6871,132799997.0
2005-04-07 22:36:00,0.68712,0.68733,0.6871,0.68723,107600002.0
2005-04-07 22:37:00,0.68717,0.68722,0.68702,0.68711,450799997.0
2005-04-07 22:38:00,0.68695,0.68709,0.68682,0.68707,156499997.0
2005-04-07 22:39:00,0.68684,0.68705,0.68681,0.68702,290800000.0
2005-04-07 22:40:00,0.68685,0.68715,0.68685,0.687,447199992.0
2005-04-07 22:41:00,0.68704,0.68717,0.68693,0.68705,375400000.0
2005-04-07 22:42:00,0.68684,0.68714,0.68683,0.68699,296700006.0
2005-04-07 22:43:00,0.68712,0.68714,0.68698,0.68704,78499999.0
2005-04-07 22:44:00,0.68702,0.6872,0.68696,0.68711,241899995.0
2005-04-07 22:45:00,0.68725,0.68726,0.68702,0.68721,240200001.0
2005-04-07 22:46:00,0.68671,0.68724,0.68671,0.68711,162699998.0
2005-04-07 22:47:00,0.68715,0.68715,0.68691,0.68701,109200000.0
2005-04-07 22:48:00,0.68662,0.68726,0.68662,0.68711,356900000.0
2005-04-07 22:49:00,0.68716,0.68716,0.68687,0.6869,158400003.0
2005-04-07 22:50:00,0.68705,0.68715,0.68694,0.68702,121200000.0
2005-04-07 22:51:00,0.68706,0.68706,0.68689,0.68698,63800000.0
2005-04-07 22:52:00,0.6869,0.68711,0.68686,0.68706,205200000.0
2005-04-07 22:53:00,0.68693,0.68714,0.68682,0.68711,144100000.0
2005-04-07 22:54:00,0.68712,0.68726,0.6871,0.68719,189400001.0
2005-04-07 22:55:00,0.68683,0.68723,0.68683,0.68723,348199997.0
2005-04-07 22:56:00,0.68696,0.68728,0.68692,0.68727,188400001.0
2005-04-07 22:57:00,0.68724,0.68728,0.68695,0.68711,161100000.0
2005-04-07 22:58:00,0.6872,0.68726,0.6868,0.6868,474500003.0
2005-04-07 22:59:00,0.68708,0.68728,0.68691,0.68696,216999997.0
2005-04-07 23:00:00,0.68682,0.68733,0.68682,0.6871,173400001.0
2005-04-07 23:01:00,0.6871,0.68728,0.68701,0.68722,186800000.0
2005-04-07 23:02:00,0.68727,0.68727,0.68701,0.68703,121500003.0
2005-04-07 23:03:00,0.68714,0.68728,0.68714,0.68727,152899997.0
2005-04-07 23:04:00,0.68688,0.68736,0.68681,0.68732,156400001.0
2005-04-07 23:05:00,0.68724,0.68733,0.68714,0.6872,182699997.0
2005-04-07 23:06:00,0.68701,0.68718,0.68694,0.68718,168500003.0
2005-04-07 23:07:00,0.68727,0.68733,0.68717,0.6872,120700000.0
2005-04-07 23:08:00,0.68727,0.68732,0.68708,0.68709,114800000.0
2005-04-07 23:09:00,0.68729,0.68732,0.68705,0.68724,138799999.0
2005-04-07 23:10:00,0.68722,0.68732,0.68715,0.68725,170499998.0
2005-04-07 23:11:00,0.68743,0.68743,0.68719,0.68725,192200000.0
2005-04-07 23:12:00,0.68693,0.68732,0.68692,0.68729,263800000.0
2005-04-07 23:13:00,0.68736,0.68742,0.68723,0.68736,102399998.0
2005-04-07 23:14:00,0.68693,0.68736,0.68692,0.68735,126300001.0
2005-04-07 23:15:00,0.68737,0.68741,0.68707,0.68721,178299999.0
2005-04-07 23:16:00,0.68673,0.68725,0.68673,0.68722,154900005.0
2005-04-07 23:17:00,0.68729,0.68731,0.68692,0.68714,158700001.0
2005-04-07 23:18:00,0.68683,0.68723,0.68679,0.68723,305900002.0
2005-04-07 23:19:00,0.68727,0.68729,0.68711,0.68719,105599999.0
2005-04-07 23:20:00,0.68712,0.68723,0.68699,0.68711,109300001.0
2005-04-07 23:21:00,0.68705,0.68711,0.6869,0.68699,99700001.0
2005-04-07 23:22:00,0.68712,0.68719,0.68702,0.68703,199899998.0
2005-04-07 23:23:00,0.68707,0.68719,0.68695,0.68714,170699998.0
2005-04-07 23:24:00,0.68707,0.6871,0.68689,0.68708,149500002.0
2005-04-07 23:25:00,0.68722,0.68722,0.68689,0.68703,197200005.0
2005-04-07 23:26:00,0.68676,0.68705,0.68676,0.68705,95799997.0
2005-04-07 23:27:00,0.68707,0.6871,0.68682,0.68684,133399998.0
2005-04-07 23:28:00,0.68686,0.68711,0.68686,0.68702,66199999.0
2005-04-07 23:29:00,0.68707,0.68717,0.68699,0.68709,187199998.0
2005-04-07 23:30:00,0.68705,0.68711,0.68694,0.687,188500001.0
2005-04-07 23:31:00,0.68686,0.68695,0.68668,0.68694,107099999.0
2005-04-07 23:32:00,0.6869,0.68699,0.68677,0.68695,155299999.0
2005-04-07 23:33:00,0.68678,0.68698,0.68678,0.68698,121199997.0
2005-04-07 23:34:00,0.6869,0.6869,0.68663,0.68663,110800001.0
2005-04-07 23:35:00,0.68675,0.68687,0.68661,0.68667,88000000.0
2005-04-07 23:36:00,0.6868,0.68701,0.68676,0.68681,120499997.0
2005-04-07 23:37:00,0.68653,0.68687,0.68647,0.6868,192500006.0
2005-04-07 23:38:00,0.6867,0.68686,0.68651,0.68658,196899994.0
2005-04-07 23:39:00,0.68683,0.68686,0.68654,0.68662,151000000.0
2005-04-07 23:40:00,0.6867,0.68684,0.68655,0.68657,243099997.0
2005-04-07 23:41:00,0.68665,0.68679,0.68657,0.6866,178699997.0
2005-04-07 23:42:00,0.68661,0.68687,0.6865,0.68678,211799998.0
2005-04-07 23:43:00,0.68666,0.68681,0.68658,0.68677,87700001.0
2005-04-07 23:44:00,0.6866,0.68672,0.68656,0.68669,145799997.0
2005-04-07 23:45:00,0.68669,0.68677,0.68657,0.68667,165400004.0
2005-04-07 23:46:00,0.68643,0.6867,0.68643,0.68666,106700001.0
2005-04-07 23:47:00,0.68658,0.68667,0.68638,0.68655,116899999.0
2005-04-07 23:48:00,0.68642,0.68678,0.68642,0.6867,123699999.0
2005-04-07 23:49:00,0.6867,0.68682,0.68654,0.68667,201100000.0
2005-04-07 23:50:00,0.68665,0.68673,0.68647,0.6866,55300000.0
2005-04-07 23:51:00,0.6863,0.68669,0.68628,0.68669,168400002.0
2005-04-07 23:52:00,0.68643,0.6868,0.68643,0.68674,158400000.0
2005-04-07 23:53:00,0.68635,0.68666,0.6863,0.68666,209500002.0
2005-04-07 23:54:00,0.68665,0.68675,0.68638,0.68666,175700001.0
2005-04-07 23:55:00,0.68678,0.68686,0.68661,0.68663,216199995.0
2005-04-07 23:56:00,0.68651,0.68667,0.68631,0.68631,241000004.0
2005-04-07 23:57:00,0.68643,0.68666,0.68636,0.68656,131400000.0
2005-04-07 23:58:00,0.68632,0.68655,0.68623,0.68651,168199999.0
2005-04-07 23:59:00,0.68647,0.68671,0.6864,0.68671,80699998.0
2005-04-08 00:00:00,0.68661,0.68703,0.68652,0.68672,127399997.0
2005-04-08 00:01:00,0.68673,0.68683,0.68654,0.68659,139699999.0
2005-04-08 00:02:00,0.68657,0.68683,0.68649,0.68657,170099998.0
2005-04-08 00:03:00,0.6867,0.6867,0.68638,0.68655,168300003.0
2005-04-08 00:04:00,0.68643,0.68667,0.68638,0.68658,177700002.0
2005-04-08 00:05:00,0.68632,0.68669,0.68629,0.68669,135899999.0
2005-04-08 00:06:00,0.68635,0.6865,0.68628,0.6865,110399999.0
2005-04-08 00:07:00,0.68632,0.68659,0.68631,0.68653,132900001.0
2005-04-08 00:08:00,0.6865,0.68661,0.68632,0.68661,192900003.0
2005-04-08 00:09:00,0.68655,0.68663,0.68642,0.68652,120099999.0
2005-04-08 00:10:00,0.68656,0.68656,0.6863,0.68647,139699999.0
2005-04-08 00:11:00,0.68663,0.68665,0.68651,0.68656,188099998.0
2005-04-08 00:12:00,0.68656,0.68676,0.68654,0.68666,176400002.0
2005-04-08 00:13:00,0.68659,0.68665,0.6864,0.68652,159900002.0
2005-04-08 00:14:00,0.68603,0.68662,0.68602,0.68647,188400001.0
2005-04-08 00:15:00,0.68622,0.6865,0.68616,0.68626,109800002.0
2005-04-08 00:16:00,0.68643,0.6865,0.68613,0.68621,150199999.0
2005-04-08 00:17:00,0.68653,0.68658,0.68632,0.6864,88899998.0
2005-04-08 00:18:00,0.68603,0.68632,0.68603,0.68631,98099999.0
2005-04-08 00:19:00,0.6862,0.68637,0.68603,0.68637,247499999.0
2005-04-08 00:20:00,0.68629,0.68635,0.68602,0.68625,272900001.0
2005-04-08 00:21:00,0.68647,0.68655,0.68619,0.68655,200400003.0
2005-04-08 00:22:00,0.68607,0.68643,0.68605,0.68643,145799998.0
2005-04-08 00:23:00,0.68634,0.68642,0.68607,0.68642,145000001.0
2005-04-08 00:24:00,0.68607,0.68656,0.68607,0.68639,103600000.0
2005-04-08 00:25:00,0.68642,0.68643,0.68616,0.68627,163500003.0
2005-04-08 00:26:00,0.68642,0.68647,0.68617,0.68634,107400002.0
2005-04-08 00:27:00,0.68652,0.68652,0.68609,0.68614,114099998.0
2005-04-08 00:28:00,0.68627,0.68644,0.68615,0.68639,122499999.0
2005-04-08 00:29:00,0.68637,0.68647,0.68627,0.68629,226099999.0
2005-04-08 00:30:00,0.68638,0.68645,0.68623,0.68645,225000000.0
2005-04-08 00:31:00,0.68639,0.68653,0.68632,0.68634,210000003.0
2005-04-08 00:32:00,0.68644,0.68657,0.68634,0.68657,297099995.0
2005-04-08 00:33:00,0.6863,0.68649,0.6863,0.68649,71000000.0
2005-04-08 00:34:00,0.68615,0.68661,0.68608,0.68659,102000001.0
2005-04-08 00:35:00,0.68638,0.6866,0.68636,0.6866,149099996.0
2005-04-08 00:36:00,0.68632,0.68657,0.68623,0.68657,122500003.0
2005-04-08 00:37:00,0.68635,0.68644,0.68623,0.68635,229400001.0
2005-04-08 00:38:00,0.68647,0.68648,0.68624,0.68624,201199996.0
2005-04-08 00:39:00,0.68643,0.68655,0.68633,0.68652,116900000.0
2005-04-08 00:40:00,0.6863,0.68651,0.68622,0.6864,116100000.0
2005-04-08 00:41:00,0.68633,0.68639,0.68615,0.68615,248599999.0
2005-04-08 00:42:00,0.68605,0.68658,0.68599,0.68654,186800000.0
2005-04-08 00:43:00,0.68645,0.68653,0.6863,0.68651,110900002.0
2005-04-08 00:44:00,0.68643,0.68647,0.68602,0.68647,194399998.0
2005-04-08 00:45:00,0.68657,0.68657,0.6858,0.68649,278600001.0
2005-04-08 00:46:00,0.68632,0.6866,0.68615,0.6865,91000001.0
2005-04-08 00:47:00,0.68612,0.68644,0.68612,0.68615,211399998.0
2005-04-08 00:48:00,0.6861,0.68658,0.6861,0.68658,148800001.0
2005-04-08 00:49:00,0.68655,0.68656,0.68617,0.68618,84599999.0
2005-04-08 00:50:00,0.68607,0.68658,0.68597,0.68653,131000005.0
2005-04-08 00:51:00,0.68662,0.68664,0.68604,0.68641,223099994.0
2005-04-08 00:52:00,0.6861,0.68638,0.6861,0.68618,138699999.0
2005-04-08 00:53:00,0.68646,0.68646,0.68624,0.6863,164700001.0
2005-04-08 00:54:00,0.68607,0.68668,0.68598,0.68668,123800002.0
2005-04-08 00:55:00,0.68663,0.68668,0.68613,0.68613,165699998.0
2005-04-08 00:56:00,0.68644,0.68652,0.68592,0.68642,157600000.0
2005-04-08 00:57:00,0.6865,0.68654,0.68622,0.68622,90599997.0
2005-04-08 00:58:00,0.6865,0.68654,0.68603,0.68648,170900005.0
2005-04-08 00:59:00,0.68643,0.68662,0.68628,0.68662,195899999.0
2005-04-08 01:00:00,0.68641,0.68654,0.68621,0.68654,260900001.0
2005-04-08 01:01:00,0.68647,0.68654,0.68632,0.68632,164800000.0
2005-04-08 01:02:00,0.68655,0.68657,0.68576,0.68634,162700002.0
2005-04-08 01:03:00,0.68644,0.68654,0.68635,0.68651,256999996.0
2005-04-08 01:04:00,0.68632,0.68663,0.68632,0.68659,184899995.0
2005-04-08 01:05:00,0.68606,0.68666,0.68593,0.68662,137400000.0
2005-04-08 01:06:00,0.68655,0.68655,0.6863,0.68637,141799999.0
2005-04-08 01:07:00,0.68638,0.68649,0.68632,0.68649,66999999.0
2005-04-08 01:08:00,0.6862,0.68665,0.6862,0.68658,226699995.0
2005-04-08 01:09:00,0.68662,0.68662,0.68642,0.6866,247199999.0
2005-04-08 01:10:00,0.68673,0.68676,0.68633,0.68663,235599996.0
2005-04-08 01:11:00,0.68636,0.68663,0.68636,0.6866,69000000.0
2005-04-08 01:12:00,0.68627,0.68656,0.68627,0.68646,204299999.0
2005-04-08 01:13:00,0.68657,0.68658,0.68622,0.68631,64500000.0
2005-04-08 01:14:00,0.68638,0.68657,0.68632,0.68657,97100000.0
2005-04-08 01:15:00,0.68627,0.6865,0.68624,0.68627,171300000.0
2005-04-08 01:16:00,0.68629,0.6865,0.68619,0.6865,214599999.0
2005-04-08 01:17:00,0.68627,0.68644,0.68621,0.6863,201200000.0
2005-04-08 01:18:00,0.68603,0.68658,0.68603,0.68658,155699998.0
2005-04-08 01:19:00,0.68635,0.68651,0.68611,0.68651,127900000.0
2005-04-08 01:20:00,0.68611,0.6866,0.68611,0.68658,205499996.0
2005-04-08 01:21:00,0.68645,0.68653,0.68623,0.68623,171599999.0
2005-04-08 01:22:00,0.68636,0.6865,0.68632,0.6865,103900002.0
2005-04-08 01:23:00,0.68657,0.68661,0.68626,0.68626,244899997.0
2005-04-08 01:24:00,0.68643,0.68652,0.68625,0.68625,212699999.0
2005-04-08 01:25:00,0.68644,0.68653,0.68631,0.68631,307799998.0
2005-04-08 01:26:00,0.68625,0.68661,0.68611,0.68653,158500002.0
2005-04-08 01:27:00,0.6866,0.6866,0.68631,0.68652,193200002.0
2005-04-08 01:28:00,0.68643,0.68659,0.6863,0.68638,208900005.0
2005-04-08 01:29:00,0.68641,0.68641,0.68625,0.68636,106000002.0
2005-04-08 01:30:00,0.68593,0.68649,0.68593,0.68641,167000002.0
2005-04-08 01:31:00,0.68638,0.68656,0.6863,0.68648,169099999.0
2005-04-08 01:32:00,0.68641,0.68659,0.68631,0.68645,274199998.0
2005-04-08 01:33:00,0.68634,0.68643,0.68619,0.68621,158299995.0
2005-04-08 01:34:00,0.68627,0.68639,0.68615,0.68633,106300002.0
2005-04-08 01:35:00,0.6862,0.68646,0.68617,0.68641,187700000.0
2005-04-08 01:36:00,0.68625,0.6865,0.68623,0.68645,132600001.0
2005-04-08 01:37:00,0.68642,0.68644,0.68617,0.68624,135199999.0
2005-04-08 01:38:00,0.68646,0.68653,0.68604,0.68619,160099999.0
2005-04-08 01:39:00,0.68629,0.68655,0.68629,0.68651,160600004.0
2005-04-08 01:40:00,0.68658,0.68665,0.68635,0.68635,189899999.0
2005-04-08 01:41:00,0.68639,0.68659,0.68629,0.68638,146299996.0
2005-04-08 01:42:00,0.68629,0.6864,0.68604,0.68614,119699996.0
2005-04-08 01:43:00,0.6864,0.68651,0.68634,0.68645,179600000.0
2005-04-08 01:44:00,0.68627,0.68639,0.68619,0.68638,180099998.0
2005-04-08 01:45:00,0.6863,0.6863,0.6861,0.68624,126600002.0
2005-04-08 01:46:00,0.68634,0.6864,0.68618,0.68638,262500000.0
2005-04-08 01:47:00,0.68619,0.68635,0.68612,0.68625,191900000.0
2005-04-08 01:48:00,0.68595,0.68639,0.68595,0.6863,62900000.0
2005-04-08 01:49:00,0.68625,0.68644,0.68625,0.68635,132300002.0
2005-04-08 01:50:00,0.68615,0.68641,0.68615,0.68618,236499996.0
2005-04-08 01:51:00,0.68637,0.6864,0.68623,0.68629,88799998.0
2005-04-08 01:52:00,0.68632,0.68652,0.68629,0.68648,130000002.0
2005-04-08 01:53:00,0.68648,0.68648,0.68621,0.68637,91200000.0
2005-04-08 01:54:00,0.68627,0.68636,0.6861,0.68627,103599997.0
2005-04-08 01:55:00,0.68622,0.68646,0.68622,0.68639,167100000.0
2005-04-08 01:56:00,0.68639,0.68641,0.68627,0.68641,154800001.0
2005-04-08 01:57:00,0.68647,0.68649,0.68622,0.68629,246200002.0
2005-04-08 01:58:00,0.68625,0.68633,0.68585,0.68587,152300003.0
2005-04-08 01:59:00,0.686,0.68637,0.68591,0.68627,70300001.0
2005-04-08 02:00:00,0.68605,0.68629,0.686,0.68616,139200001.0
2005-04-08 02:01:00,0.68632,0.68649,0.68616,0.68636,229600002.0
2005-04-08 02:02:00,0.6861,0.6864,0.68606,0.68624,125399998.0
2005-04-08 02:03:00,0.686,0.68625,0.68597,0.68625,175700001.0
2005-04-08 02:04:00,0.68602,0.68634,0.68601,0.68611,171300000.0
2005-04-08 02:05:00,0.68622,0.6863,0.6861,0.68627,81699999.0
2005-04-08 02:06:00,0.68617,0.68622,0.686,0.68609,83099999.0
2005-04-08 02:07:00,0.68622,0.68626,0.68601,0.68605,223900002.0
2005-04-08 02:08:00,0.68603,0.68603,0.68578,0.68588,154299997.0
2005-04-08 02:09:00,0.68595,0.68597,0.68584,0.68585,269299998.0
2005-04-08 02:10:00,0.68572,0.68582,0.68557,0.68565,185900003.0
2005-04-08 02:11:00,0.6856,0.68576,0.6856,0.68567,234199997.0
2005-04-08 02:12:00,0.68585,0.68595,0.68566,0.68582,238500000.0
2005-04-08 02:13:00,0.68581,0.68629,0.68569,0.68586,230999998.0
2005-04-08 02:14:00,0.68583,0.68597,0.6858,0.6859,244400000.0
2005-04-08 02:15:00,0.6859,0.68597,0.68578,0.68585,135999998.0
2005-04-08 02:16:00,0.68593,0.686,0.68571,0.6858,179600000.0
2005-04-08 02:17:00,0.68585,0.68603,0.68572,0.68572,107000002.0
2005-04-08 02:18:00,0.6859,0.68606,0.68565,0.68591,220799998.0
2005-04-08 02:19:00,0.6859,0.68603,0.68577,0.68585,222499996.0
2005-04-08 02:20:00,0.68582,0.68596,0.68576,0.68584,124300001.0
2005-04-08 02:21:00,0.68567,0.68594,0.68565,0.68576,192600000.0
2005-04-08 02:22:00,0.6859,0.68598,0.6855,0.6855,275000005.0
2005-04-08 02:23:00,0.68563,0.68592,0.68559,0.68585,139200000.0
2005-04-08 02:24:00,0.68573,0.68589,0.68562,0.6858,152400001.0
2005-04-08 02:25:00,0.68583,0.68593,0.68575,0.6859,139400001.0
2005-04-08 02:26:00,0.68583,0.68588,0.68565,0.68575,217699996.0
2005-04-08 02:27:00,0.68568,0.68588,0.68568,0.68575,113100001.0
2005-04-08 02:28:00,0.68563,0.68573,0.68549,0.68551,246400002.0
2005-04-08 02:29:00,0.6857,0.68578,0.68561,0.68568,232200000.0
2005-04-08 02:30:00,0.6855,0.68581,0.68545,0.68559,193299994.0
2005-04-08 02:31:00,0.68578,0.6859,0.68567,0.68579,186800000.0
2005-04-08 02:32:00,0.68583,0.68585,0.68568,0.68581,84200001.0
2005-04-08 02:33:00,0.68576,0.68595,0.68571,0.6859,138099999.0
2005-04-08 02:34:00,0.68573,0.68599,0.6857,0.6859,226499999.0
2005-04-08 02:35:00,0.68568,0.68588,0.68568,0.68588,211700004.0
2005-04-08 02:36:00,0.68569,0.6859,0.68557,0.68587,230100006.0
2005-04-08 02:37:00,0.68591,0.68595,0.68576,0.68584,131699997.0
2005-04-08 02:38:00,0.68573,0.68594,0.68566,0.68588,141300002.0
2005-04-08 02:39:00,0.68585,0.68597,0.68581,0.68591,195699999.0
2005-04-08 02:40:00,0.68571,0.68591,0.68563,0.68573,75000001.0
2005-04-08 02:41:00,0.68578,0.68584,0.68549,0.68563,183799999.0
2005-04-08 02:42:00,0.6853,0.68594,0.6853,0.68591,160399997.0
2005-04-08 02:43:00,0.68583,0.68598,0.68574,0.68598,77400001.0
2005-04-08 02:44:00,0.6859,0.6861,0.68585,0.68607,180200003.0
2005-04-08 02:45:00,0.68581,0.68604,0.68581,0.68593,259100000.0
2005-04-08 02:46:00,0.68568,0.68593,0.68568,0.68584,139699999.0
2005-04-08 02:47:00,0.68576,0.68597,0.68571,0.68588,190100002.0
2005-04-08 02:48:00,0.68578,0.68582,0.68569,0.68581,228899999.0
2005-04-08 02:49:00,0.68566,0.68585,0.68558,0.68581,143700000.0
2005-04-08 02:50:00,0.6858,0.68585,0.68568,0.68575,175200000.0
2005-04-08 02:51:00,0.68573,0.68598,0.68573,0.68595,200299998.0
2005-04-08 02:52:00,0.68573,0.68613,0.68573,0.68597,225799995.0
2005-04-08 02:53:00,0.68612,0.68615,0.68586,0.68596,205099996.0
2005-04-08 02:54:00,0.68593,0.68609,0.68585,0.68598,146600002.0
2005-04-08 02:55:00,0.68599,0.68607,0.68589,0.6859,226099998.0
2005-04-08 02:56:00,0.68588,0.68595,0.68572,0.68592,207799998.0
2005-04-08 02:57:00,0.6858,0.68608,0.68575,0.6859,162799999.0
2005-04-08 02:58:00,0.686,0.686,0.68581,0.68594,128100002.0
2005-04-08 02:59:00,0.686,0.686,0.68578,0.68594,341000003.0
2005-04-08 03:00:00,0.68583,0.68594,0.68578,0.68588,322499997.0
2005-04-08 03:01:00,0.68578,0.6859,0.68567,0.68585,221099997.0
2005-04-08 03:02:00,0.68575,0.68581,0.68565,0.68578,222400000.0
2005-04-08 03:03:00,0.6858,0.68587,0.68568,0.68571,176100000.0
2005-04-08 03:04:00,0.68581,0.68585,0.68568,0.68571,269099996.0
2005-04-08 03:05:00,0.68566,0.68584,0.68557,0.6857,220500002.0
2005-04-08 03:06:00,0.68565,0.68572,0.68558,0.68571,175700003.0
2005-04-08 03:07:00,0.68562,0.68572,0.68553,0.68564,190300000.0
2005-04-08 03:08:00,0.68541,0.6857,0.68536,0.68564,51400001.0
2005-04-08 03:09:00,0.68563,0.68568,0.68542,0.6856,121399999.0
2005-04-08 03:10:00,0.68555,0.68563,0.68537,0.68552,250100001.0
2005-04-08 03:11:00,0.68558,0.68563,0.68545,0.68554,299399997.0
2005-04-08 03:12:00,0.68571,0.68572,0.68534,0.68536,206600001.0
2005-04-08 03:13:00,0.68547,0.68561,0.68536,0.68541,173700003.0
2005-04-08 03:14:00,0.68545,0.68548,0.68535,0.68547,140399998.0
2005-04-08 03:15:00,0.68542,0.68554,0.68534,0.68534,198399998.0
2005-04-08 03:16:00,0.68535,0.68559,0.68533,0.68545,77700000.0
2005-04-08 03:17:00,0.68543,0.68553,0.68534,0.68552,149200001.0
2005-04-08 03:18:00,0.68527,0.6855,0.68525,0.6855,202800001.0
2005-04-08 03:19:00,0.6855,0.6855,0.68526,0.68545,183000001.0
2005-04-08 03:20:00,0.68523,0.68552,0.68521,0.68535,298700001.0
2005-04-08 03:21:00,0.68547,0.68547,0.68525,0.68533,157200001.0
2005-04-08 03:22:00,0.68529,0.68546,0.6852,0.68541,186099998.0
2005-04-08 03:23:00,0.68552,0.68552,0.68531,0.68535,162799998.0
2005-04-08 03:24:00,0.68555,0.68563,0.68541,0.68549,226399998.0
2005-04-08 03:25:00,0.68553,0.6856,0.68535,0.68542,242500003.0
2005-04-08 03:26:00,0.68544,0.68545,0.68527,0.68533,151700003.0
2005-04-08 03:27:00,0.6855,0.68558,0.6853,0.68534,213699994.0
2005-04-08 03:28:00,0.68545,0.68552,0.68532,0.68543,150799998.0
2005-04-08 03:29:00,0.68545,0.68555,0.68536,0.68555,268800006.0
2005-04-08 03:30:00,0.6855,0.68554,0.68528,0.68548,257999995.0
2005-04-08 03:31:00,0.68558,0.68568,0.68551,0.68568,125300001.0
2005-04-08 03:32:00,0.68546,0.68569,0.68538,0.6856,207100004.0
2005-04-08 03:33:00,0.68546,0.68562,0.68529,0.68562,168600002.0
2005-04-08 03:34:00,0.6857,0.6857,0.68557,0.68566,238099991.0
2005-04-08 03:35:00,0.68559,0.68565,0.68548,0.68554,118899999.0
2005-04-08 03:36:00,0.68573,0.68577,0.68563,0.68567,266400003.0
2005-04-08 03:37:00,0.68543,0.68565,0.68538,0.68552,95499999.0
2005-04-08 03:38:00,0.68555,0.68573,0.68555,0.68563,223800004.0
2005-04-08 03:39:00,0.68563,0.68565,0.68552,0.68559,177800001.0
2005-04-08 03:40:00,0.68559,0.68568,0.68552,0.68555,193600003.0
2005-04-08 03:41:00,0.6857,0.68573,0.68555,0.68555,148699996.0
2005-04-08 03:42:00,0.68558,0.68572,0.68541,0.68563,145799999.0
2005-04-08 03:43:00,0.68548,0.68575,0.68543,0.68569,214200000.0
2005-04-08 03:44:00,0.68535,0.68562,0.68535,0.68558,243699999.0
2005-04-08 03:45:00,0.6856,0.68565,0.6855,0.68558,180100002.0
2005-04-08 03:46:00,0.68546,0.68564,0.68543,0.6856,212800003.0
2005-04-08 03:47:00,0.68553,0.68564,0.68546,0.68551,126200001.0
2005-04-08 03:48:00,0.6854,0.68562,0.68536,0.68561,140400002.0
2005-04-08 03:49:00,0.68561,0.68575,0.68547,0.68561,151200004.0
2005-04-08 03:50:00,0.68543,0.68568,0.68535,0.68552,214600001.0
2005-04-08 03:51:00,0.68535,0.68554,0.68531,0.6855,81000003.0
2005-04-08 03:52:00,0.68542,0.68551,0.68535,0.68535,249400002.0
2005-04-08 03:53:00,0.68535,0.68556,0.68535,0.68551,284200000.0
2005-04-08 03:54:00,0.68539,0.6855,0.68535,0.68542,117800002.0
2005-04-08 03:55:00,0.68546,0.68569,0.68546,0.68567,50200001.0
2005-04-08 03:56:00,0.68534,0.68555,0.68534,0.68542,231699999.0
2005-04-08 03:57:00,0.68537,0.68565,0.68537,0.68558,153700002.0
2005-04-08 03:58:00,0.68555,0.68568,0.68537,0.68542,237999997.0
2005-04-08 03:59:00,0.68563,0.68565,0.68547,0.68548,174899999.0
2005-04-08 04:00:00,0.68553,0.68568,0.68551,0.68555,114700000.0
2005-04-08 04:01:00,0.68565,0.68568,0.68533,0.6856,132299999.0
2005-04-08 04:02:00,0.68553,0.68558,0.68518,0.68523,117999999.0
2005-04-08 04:03:00,0.68558,0.68558,0.68538,0.68549,98300000.0
2005-04-08 04:04:00,0.68551,0.6856,0.68539,0.68557,205200000.0
2005-04-08 04:05:00,0.68558,0.68567,0.68543,0.68556,317200001.0
2005-04-08 04:06:00,0.68533,0.68567,0.68533,0.68567,166099997.0
2005-04-08 04:07:00,0.68559,0.68559,0.68524,0.68559,187099997.0
2005-04-08 04:08:00,0.68517,0.68552,0.68508,0.68552,195300004.0
2005-04-08 04:09:00,0.68563,0.68565,0.68536,0.68536,110900002.0
2005-04-08 04:10:00,0.68563,0.68564,0.68534,0.6856,205599997.0
2005-04-08 04:11:00,0.68543,0.68568,0.68539,0.68555,156400000.0
2005-04-08 04:12:00,0.68548,0.68555,0.68527,0.68541,90799999.0
2005-04-08 04:13:00,0.6857,0.6857,0.68524,0.68524,190899995.0
2005-04-08 04:14:00,0.68538,0.68555,0.68529,0.68543,180799999.0
2005-04-08 04:15:00,0.68535,0.68554,0.68535,0.68552,77100003.0
2005-04-08 04:16:00,0.68536,0.68556,0.68529,0.68548,164900000.0
2005-04-08 04:17:00,0.68545,0.68551,0.68534,0.68543,138399998.0
2005-04-08 04:18:00,0.68555,0.68555,0.68509,0.68548,204700000.0
2005-04-08 04:19:00,0.68551,0.68558,0.68538,0.6855,45500001.0
2005-04-08 04:20:00,0.68535,0.68545,0.68505,0.68543,197500000.0
2005-04-08 04:21:00,0.68527,0.68561,0.68527,0.68561,104299999.0
2005-04-08 04:22:00,0.68523,0.68558,0.68523,0.68543,171000000.0
2005-04-08 04:23:00,0.68548,0.68558,0.68539,0.68545,220799998.0
2005-04-08 04:24:00,0.6853,0.68556,0.68523,0.68551,121100001.0
2005-04-08 04:25:00,0.68563,0.68563,0.68524,0.68553,89900001.0
2005-04-08 04:26:00,0.68553,0.68555,0.68521,0.68526,182699999.0
2005-04-08 04:27:00,0.68537,0.6855,0.68524,0.6855,221899994.0
2005-04-08 04:28:00,0.68551,0.68554,0.68516,0.68516,34300000.0
2005-04-08 04:29:00,0.68538,0.6856,0.68525,0.6853,371099996.0
2005-04-08 04:30:00,0.68503,0.68555,0.6849,0.68555,205700002.0
2005-04-08 04:31:00,0.68527,0.68543,0.68523,0.6854,209199997.0
2005-04-08 04:32:00,0.68556,0.68561,0.68498,0.68528,143900000.0
2005-04-08 04:33:00,0.68568,0.68568,0.68547,0.68554,139300001.0
2005-04-08 04:34:00,0.68533,0.68557,0.68531,0.68557,166899998.0
2005-04-08 04:35:00,0.68525,0.68552,0.68522,0.68551,138599999.0
2005-04-08 04:36:00,0.68522,0.68557,0.68516,0.68556,303700001.0
2005-04-08 04:37:00,0.68539,0.68551,0.68528,0.68543,270100000.0
2005-04-08 04:38:00,0.6856,0.68562,0.68531,0.68541,129700003.0
2005-04-08 04:39:00,0.68558,0.68558,0.68517,0.68529,205100002.0
2005-04-08 04:40:00,0.68548,0.68558,0.68526,0.68544,248300001.0
2005-04-08 04:41:00,0.68551,0.6856,0.6853,0.68554,229100002.0
2005-04-08 04:42:00,0.6854,0.68568,0.68527,0.68568,171599998.0
2005-04-08 04:43:00,0.68561,0.68568,0.68541,0.68557,199499993.0
2005-04-08 04:44:00,0.68553,0.68573,0.68537,0.68537,262899999.0
2005-04-08 04:45:00,0.68558,0.68567,0.68528,0.68547,153699997.0
2005-04-08 04:46:00,0.68552,0.68563,0.6853,0.68563,125499999.0
2005-04-08 04:47:00,0.68547,0.68555,0.68547,0.68552,133199997.0
2005-04-08 04:48:00,0.68538,0.68549,0.68529,0.68541,167899998.0
2005-04-08 04:49:00,0.68529,0.68544,0.68528,0.68541,185899997.0
2005-04-08 04:50:00,0.68513,0.68546,0.68507,0.68546,143200002.0
2005-04-08 04:51:00,0.68543,0.68557,0.68537,0.68551,127300000.0
2005-04-08 04:52:00,0.68529,0.68557,0.68526,0.6855,118800001.0
2005-04-08 04:53:00,0.68515,0.68555,0.68514,0.68551,173900003.0
2005-04-08 04:54:00,0.68545,0.68554,0.68531,0.68544,180800000.0
2005-04-08 04:55:00,0.6854,0.68555,0.68535,0.68539,276899996.0
2005-04-08 04:56:00,0.6852,0.68546,0.68506,0.68546,215500000.0
2005-04-08 04:57:00,0.6854,0.68551,0.68518,0.6854,154000004.0
2005-04-08 04:58:00,0.68511,0.68543,0.68511,0.68543,132599998.0
2005-04-08 04:59:00,0.68542,0.68546,0.68515,0.68529,174599999.0
2005-04-08 05:00:00,0.68532,0.68553,0.68525,0.68548,189200002.0
2005-04-08 05:01:00,0.68539,0.68549,0.68505,0.68527,225500004.0
2005-04-08 05:02:00,0.68522,0.68554,0.68516,0.68554,213400001.0
2005-04-08 05:03:00,0.68545,0.68545,0.68512,0.68521,177700000.0
2005-04-08 05:04:00,0.68532,0.68546,0.68514,0.68546,226000005.0
2005-04-08 05:05:00,0.68533,0.68541,0.68505,0.68535,313299999.0
2005-04-08 05:06:00,0.68537,0.68548,0.68529,0.68539,242199997.0
2005-04-08 05:07:00,0.68544,0.68553,0.6853,0.68539,148100000.0
2005-04-08 05:08:00,0.68525,0.68537,0.6852,0.68534,196100002.0
2005-04-08 05:09:00,0.68527,0.68537,0.68512,0.68521,194600002.0
2005-04-08 05:10:00,0.68502,0.68551,0.68502,0.68551,173400003.0
2005-04-08 05:11:00,0.68533,0.68534,0.68518,0.6852,212099999.0
2005-04-08 05:12:00,0.68545,0.68545,0.6852,0.68521,136700000.0
2005-04-08 05:13:00,0.6855,0.6855,0.68508,0.68514,255499998.0
2005-04-08 05:14:00,0.68527,0.68541,0.68511,0.68511,43200001.0
2005-04-08 05:15:00,0.68532,0.68545,0.68517,0.68525,239799999.0
2005-04-08 05:16:00,0.68527,0.68536,0.68519,0.68528,134299997.0
2005-04-08 05:17:00,0.68539,0.68541,0.68509,0.68526,110600004.0
2005-04-08 05:18:00,0.68505,0.68537,0.68504,0.68528,151499997.0
2005-04-08 05:19:00,0.6851,0.68536,0.68506,0.68525,199400004.0
2005-04-08 05:20:00,0.68536,0.68536,0.68484,0.68494,193299997.0
2005-04-08 05:21:00,0.68528,0.68539,0.68519,0.68529,190299993.0
2005-04-08 05:22:00,0.68532,0.68536,0.68507,0.68517,171100002.0
2005-04-08 05:23:00,0.68527,0.68531,0.68503,0.68526,155700000.0
2005-04-08 05:24:00,0.6851,0.68533,0.68503,0.68525,103100002.0
2005-04-08 05:25:00,0.68532,0.68532,0.68513,0.68513,206900002.0
2005-04-08 05:26:00,0.6852,0.68553,0.68518,0.68543,102000000.0
2005-04-08 05:27:00,0.68555,0.68555,0.68503,0.68528,124600000.0
2005-04-08 05:28:00,0.6855,0.68555,0.68529,0.68534,245600002.0
2005-04-08 05:29:00,0.6854,0.68548,0.68528,0.68531,79799999.0
2005-04-08 05:30:00,0.6852,0.68549,0.68515,0.68545,149700003.0
2005-04-08 05:31:00,0.68553,0.68553,0.68524,0.68533,220800002.0
2005-04-08 05:32:00,0.68535,0.68557,0.6853,0.68546,184200004.0
2005-04-08 05:33:00,0.68535,0.68556,0.68535,0.68548,126000001.0
2005-04-08 05:34:00,0.68563,0.68563,0.68533,0.68538,135400000.0
2005-04-08 05:35:00,0.68551,0.68567,0.6854,0.68562,210299996.0
2005-04-08 05:36:00,0.68545,0.68555,0.68533,0.68545,311100000.0
2005-04-08 05:37:00,0.68549,0.68558,0.68534,0.68556,273800000.0
2005-04-08 05:38:00,0.68544,0.68557,0.68543,0.68552,111500001.0
2005-04-08 05:39:00,0.68542,0.68558,0.68533,0.68552,190900003.0
2005-04-08 05:40:00,0.68533,0.68555,0.68523,0.68547,128499999.0
2005-04-08 05:41:00,0.6855,0.68556,0.68537,0.68552,201299998.0
2005-04-08 05:42:00,0.6852,0.68552,0.6852,0.68552,134099999.0
2005-04-08 05:43:00,0.68558,0.68558,0.68531,0.68553,150299997.0
2005-04-08 05:44:00,0.68532,0.68556,0.68523,0.68545,239199999.0
2005-04-08 05:45:00,0.68548,0.68559,0.68541,0.68551,208299998.0
2005-04-08 05:46:00,0.68548,0.68561,0.68548,0.68557,164300001.0
2005-04-08 05:47:00,0.68547,0.68555,0.68535,0.68547,233600002.0
2005-04-08 05:48:00,0.6856,0.68565,0.68537,0.68544,170699997.0
2005-04-08 05:49:00,0.68553,0.68556,0.68546,0.68549,123899997.0
2005-04-08 05:50:00,0.68535,0.68562,0.68533,0.68555,153400001.0
2005-04-08 05:51:00,0.68546,0.68561,0.6853,0.68561,54900001.0
2005-04-08 05:52:00,0.68535,0.68548,0.68527,0.68543,107099999.0
2005-04-08 05:53:00,0.68541,0.68554,0.6853,0.68539,226099995.0
2005-04-08 05:54:00,0.68519,0.68558,0.68519,0.6855,284399997.0
2005-04-08 05:55:00,0.68533,0.68546,0.68531,0.68543,203800002.0
2005-04-08 05:56:00,0.68553,0.68555,0.68527,0.68555,180599995.0
2005-04-08 05:57:00,0.68563,0.68563,0.68544,0.68552,47399999.0
2005-04-08 05:58:00,0.68549,0.68549,0.68532,0.68537,220700001.0
2005-04-08 05:59:00,0.68557,0.6856,0.68533,0.68553,165700000.0
2005-04-08 06:00:00,0.68542,0.68554,0.68536,0.68545,71100000.0
2005-04-08 06:01:00,0.68544,0.68556,0.68532,0.68532,168500000.0
2005-04-08 06:02:00,0.6854,0.68557,0.68537,0.68555,223600005.0
2005-04-08 06:03:00,0.68552,0.6856,0.68541,0.68543,124799998.0
2005-04-08 06:04:00,0.68535,0.68549,0.68526,0.68526,208100003.0
2005-04-08 06:05:00,0.68539,0.68549,0.68532,0.68545,163700000.0
2005-04-08 06:06:00,0.68512,0.68531,0.6851,0.68527,144400000.0
2005-04-08 06:07:00,0.68542,0.68548,0.68533,0.68546,126900002.0
2005-04-08 06:08:00,0.68522,0.6855,0.68522,0.68534,165599999.0
2005-04-08 06:09:00,0.68563,0.68563,0.68525,0.68532,195299997.0
2005-04-08 06:10:00,0.68515,0.68559,0.68509,0.68559,111599999.0
2005-04-08 06:11:00,0.68561,0.68561,0.68536,0.6855,152000002.0
2005-04-08 06:12:00,0.68519,0.6855,0.68519,0.68546,203699994.0
2005-04-08 06:13:00,0.6855,0.68554,0.68514,0.68543,216499997.0
2005-04-08 06:14:00,0.68542,0.68552,0.68534,0.68552,105999998.0
2005-04-08 06:15:00,0.68541,0.68554,0.68533,0.68542,107600002.0
2005-04-08 06:16:00,0.68554,0.68554,0.68532,0.68544,186800002.0
2005-04-08 06:17:00,0.68548,0.68549,0.68529,0.68541,174599998.0
2005-04-08 06:18:00,0.68532,0.68547,0.68525,0.68536,147900001.0
2005-04-08 06:19:00,0.68543,0.68556,0.6854,0.68544,227099996.0
2005-04-08 06:20:00,0.68508,0.68538,0.68508,0.68535,122299998.0
2005-04-08 06:21:00,0.68543,0.68553,0.68532,0.68543,207500000.0
2005-04-08 06:22:00,0.68535,0.68544,0.68527,0.68544,66700000.0
2005-04-08 06:23:00,0.6855,0.68554,0.68529,0.68539,141200001.0
2005-04-08 06:24:00,0.68547,0.68551,0.68513,0.68513,143900001.0
2005-04-08 06:25:00,0.68527,0.68554,0.68527,0.68545,125200001.0
2005-04-08 06:26:00,0.68554,0.68558,0.68534,0.68534,200000007.0
2005-04-08 06:27:00,0.68547,0.68552,0.68532,0.68532,188299997.0
2005-04-08 06:28:00,0.68512,0.68535,0.68511,0.68535,102900001.0
2005-04-08 06:29:00,0.6855,0.68552,0.68537,0.68543,209900001.0
2005-04-08 06:30:00,0.68515,0.68543,0.68514,0.68542,170000001.0
2005-04-08 06:31:00,0.68539,0.68542,0.68529,0.68541,147499996.0
2005-04-08 06:32:00,0.68505,0.68544,0.68501,0.68532,162400001.0
2005-04-08 06:33:00,0.6854,0.68547,0.6852,0.68541,145600003.0
2005-04-08 06:34:00,0.6853,0.6854,0.68524,0.68537,57800001.0
2005-04-08 06:35:00,0.68538,0.68552,0.68526,0.68552,167999999.0
2005-04-08 06:36:00,0.68527,0.68547,0.68527,0.6854,108600002.0
2005-04-08 06:37:00,0.68553,0.68553,0.6853,0.68546,226000000.0
2005-04-08 06:38:00,0.68503,0.68546,0.68503,0.68546,79700000.0
2005-04-08 06:39:00,0.6855,0.68552,0.68529,0.68536,162500003.0
2005-04-08 06:40:00,0.68515,0.6855,0.68504,0.6855,180399998.0
2005-04-08 06:41:00,0.68535,0.68547,0.68528,0.68535,173899999.0
2005-04-08 06:42:00,0.68542,0.68553,0.68542,0.68552,111999998.0
2005-04-08 06:43:00,0.68541,0.68551,0.68534,0.68539,263000004.0
2005-04-08 06:44:00,0.68535,0.68558,0.68533,0.68553,193700000.0
2005-04-08 06:45:00,0.68565,0.68568,0.68545,0.68549,191499995.0
2005-04-08 06:46:00,0.68548,0.68548,0.68523,0.68538,263699997.0
2005-04-08 06:47:00,0.68543,0.68543,0.68532,0.68532,155399998.0
2005-04-08 06:48:00,0.68503,0.68554,0.68501,0.68539,220900002.0
2005-04-08 06:49:00,0.68541,0.68548,0.68529,0.68538,166700001.0
2005-04-08 06:50:00,0.68514,0.68555,0.68513,0.68555,154700002.0
2005-04-08 06:51:00,0.68548,0.68569,0.68544,0.68549,197299999.0
2005-04-08 06:52:00,0.68532,0.68556,0.68532,0.68545,195299998.0
2005-04-08 06:53:00,0.68562,0.68574,0.68548,0.68548,135199999.0
2005-04-08 06:54:00,0.68547,0.68556,0.68531,0.6855,160300003.0
2005-04-08 06:55:00,0.68544,0.68554,0.68538,0.68541,114400002.0
2005-04-08 06:56:00,0.68539,0.68553,0.68539,0.68552,116900001.0
2005-04-08 06:57:00,0.6854,0.68559,0.68536,0.68539,219200003.0
2005-04-08 06:58:00,0.68541,0.68556,0.68529,0.68535,130800001.0
2005-04-08 06:59:00,0.68553,0.68555,0.68533,0.68537,155899998.0
2005-04-08 07:00:00,0.68535,0.68556,0.68528,0.68556,254700002.0
2005-04-08 07:01:00,0.6854,0.68557,0.68535,0.68549,138899999.0
2005-04-08 07:02:00,0.68526,0.68544,0.68521,0.68521,137000000.0
2005-04-08 07:03:00,0.68543,0.68555,0.68537,0.68541,212300005.0
2005-04-08 07:04:00,0.6853,0.68558,0.68525,0.68551,250099999.0
2005-04-08 07:05:00,0.6854,0.68555,0.68531,0.6854,125000002.0
2005-04-08 07:06:00,0.68542,0.68545,0.68527,0.68527,69600002.0
2005-04-08 07:07:00,0.68526,0.68554,0.68526,0.68546,190799998.0
2005-04-08 07:08:00,0.68538,0.68547,0.68529,0.6854,238699999.0
2005-04-08 07:09:00,0.68529,0.68543,0.68528,0.68532,189699998.0
2005-04-08 07:10:00,0.68523,0.68531,0.68517,0.68524,203800000.0
2005-04-08 07:11:00,0.68522,0.68535,0.68522,0.68532,166000001.0
2005-04-08 07:12:00,0.68503,0.68545,0.68499,0.68539,224499996.0
2005-04-08 07:13:00,0.68523,0.68545,0.68523,0.68526,247500003.0
2005-04-08 07:14:00,0.68527,0.68542,0.68518,0.68536,185099999.0
2005-04-08 07:15:00,0.6855,0.68552,0.68532,0.68536,83699999.0
2005-04-08 07:16:00,0.68525,0.68546,0.68523,0.68532,202100004.0
2005-04-08 07:17:00,0.68539,0.68544,0.68515,0.68515,184999997.0
2005-04-08 07:18:00,0.68543,0.68547,0.68536,0.68536,206099997.0
2005-04-08 07:19:00,0.68548,0.6856,0.6854,0.68547,97900001.0
2005-04-08 07:20:00,0.68558,0.68561,0.68532,0.68546,241900005.0
2005-04-08 07:21:00,0.68553,0.68558,0.68529,0.68554,219700001.0
2005-04-08 07:22:00,0.68549,0.68575,0.68549,0.68563,139799998.0
2005-04-08 07:23:00,0.68551,0.68565,0.68551,0.68558,47900000.0
2005-04-08 07:24:00,0.68543,0.68569,0.6854,0.68557,160100002.0
2005-04-08 07:25:00,0.68548,0.68559,0.68544,0.68544,227200003.0
2005-04-08 07:26:00,0.68554,0.68559,0.68537,0.68556,183000001.0
2005-04-08 07:27:00,0.68553,0.68572,0.68553,0.68558,126499998.0
2005-04-08 07:28:00,0.68546,0.68559,0.68539,0.68548,201600002.0
2005-04-08 07:29:00,0.68553,0.68561,0.68553,0.6856,139200002.0
2005-04-08 07:30:00,0.68537,0.68554,0.68533,0.6855,178900000.0
2005-04-08 07:31:00,0.68565,0.68565,0.68542,0.68551,220100002.0
2005-04-08 07:32:00,0.68525,0.68552,0.68525,0.68551,64600001.0
2005-04-08 07:33:00,0.68537,0.68567,0.68537,0.68559,209900001.0
2005-04-08 07:34:00,0.68565,0.68571,0.68539,0.68564,215199999.0
2005-04-08 07:35:00,0.68563,0.68569,0.68556,0.68565,142399997.0
2005-04-08 07:36:00,0.68561,0.68562,0.68549,0.68561,141500002.0
2005-04-08 07:37:00,0.68556,0.68568,0.68553,0.6856,178999997.0
2005-04-08 07:38:00,0.6856,0.68566,0.68549,0.68558,164099996.0
2005-04-08 07:39:00,0.6857,0.68577,0.6856,0.68575,86300001.0
2005-04-08 07:40:00,0.68568,0.68575,0.6856,0.68561,149900000.0
2005-04-08 07:41:00,0.68555,0.68574,0.68551,0.68563,195500004.0
2005-04-08 07:42:00,0.6854,0.68562,0.68531,0.68555,232700000.0
2005-04-08 07:43:00,0.68558,0.6857,0.68552,0.68562,117300000.0
2005-04-08 07:44:00,0.6855,0.68564,0.68546,0.68559,133900001.0
2005-04-08 07:45:00,0.68558,0.68566,0.68557,0.68563,170600001.0
2005-04-08 07:46:00,0.68549,0.68571,0.68549,0.68563,120699999.0
2005-04-08 07:47:00,0.6856,0.68578,0.6856,0.6857,352599997.0
2005-04-08 07:48:00,0.68568,0.68583,0.68565,0.68578,178900003.0
2005-04-08 07:49:00,0.68573,0.68588,0.68569,0.68586,163300005.0
2005-04-08 07:50:00,0.68583,0.68584,0.68555,0.68577,182799999.0
2005-04-08 07:51:00,0.68573,0.68584,0.68561,0.68561,163200002.0
2005-04-08 07:52:00,0.6854,0.68568,0.6854,0.68562,80800001.0
2005-04-08 07:53:00,0.68563,0.68583,0.68558,0.68571,185800002.0
2005-04-08 07:54:00,0.68578,0.6858,0.68564,0.68575,88200002.0
2005-04-08 07:55:00,0.68563,0.68586,0.6856,0.68571,197600003.0
2005-04-08 07:56:00,0.68566,0.68577,0.68557,0.68574,78899999.0
2005-04-08 07:57:00,0.68566,0.68577,0.6856,0.6857,113799998.0
2005-04-08 07:58:00,0.68572,0.68578,0.68561,0.6857,162599997.0
2005-04-08 07:59:00,0.68568,0.68576,0.68565,0.68575,258399997.0
2005-04-08 08:00:00,0.68559,0.68572,0.68554,0.68572,214399998.0
2005-04-08 08:01:00,0.68573,0.68573,0.6855,0.68566,163900000.0
2005-04-08 08:02:00,0.6855,0.68563,0.68546,0.68556,230000001.0
2005-04-08 08:03:00,0.68545,0.68558,0.68535,0.68545,118100000.0
2005-04-08 08:04:00,0.68545,0.68557,0.68536,0.68547,177199999.0
2005-04-08 08:05:00,0.68561,0.68568,0.68535,0.68535,259899996.0
2005-04-08 08:06:00,0.68553,0.68571,0.68551,0.6856,197000005.0
2005-04-08 08:07:00,0.6857,0.6857,0.68554,0.6856,190400000.0
2005-04-08 08:08:00,0.68555,0.68562,0.68532,0.68552,243000000.0
2005-04-08 08:09:00,0.68552,0.68562,0.68534,0.68541,193899998.0
2005-04-08 08:10:00,0.68537,0.68556,0.68537,0.68549,149499999.0
2005-04-08 08:11:00,0.68549,0.68558,0.68541,0.68544,177500004.0
2005-04-08 08:12:00,0.68537,0.68559,0.68533,0.68559,88900001.0
2005-04-08 08:13:00,0.68558,0.68567,0.68547,0.6856,269899994.0
2005-04-08 08:14:00,0.68565,0.68579,0.68548,0.68563,266899999.0
2005-04-08 08:15:00,0.6857,0.68575,0.68561,0.68561,118100000.0
2005-04-08 08:16:00,0.68558,0.68575,0.68554,0.68555,180600001.0
2005-04-08 08:17:00,0.6856,0.6858,0.68558,0.6857,122500000.0
2005-04-08 08:18:00,0.68573,0.68575,0.68554,0.68566,214300000.0
2005-04-08 08:19:00,0.68551,0.68575,0.68551,0.68569,188399997.0
2005-04-08 08:20:00,0.68555,0.68568,0.68547,0.68551,187099999.0
2005-04-08 08:21:00,0.68565,0.68573,0.68546,0.68554,160900000.0
2005-04-08 08:22:00,0.68533,0.68564,0.68532,0.68559,116600001.0
2005-04-08 08:23:00,0.68572,0.68572,0.68553,0.68563,187200002.0
2005-04-08 08:24:00,0.68561,0.68577,0.68559,0.68563,85399998.0
2005-04-08 08:25:00,0.68575,0.68582,0.68565,0.68578,273200000.0
2005-04-08 08:26:00,0.6857,0.68583,0.68566,0.68571,212700001.0
2005-04-08 08:27:00,0.6858,0.68583,0.68576,0.68581,114199999.0
2005-04-08 08:28:00,0.68566,0.68586,0.68563,0.68586,94500002.0
2005-04-08 08:29:00,0.68585,0.68588,0.68575,0.68583,119299999.0
2005-04-08 08:30:00,0.68578,0.68588,0.68572,0.68576,187999997.0
2005-04-08 08:31:00,0.6858,0.6859,0.68568,0.68573,167700004.0
2005-04-08 08:32:00,0.68573,0.68599,0.68568,0.68599,217200001.0
2005-04-08 08:33:00,0.68578,0.68589,0.68563,0.68565,122999999.0
2005-04-08 08:34:00,0.68555,0.68586,0.68551,0.68581,146000002.0
2005-04-08 08:35:00,0.68573,0.68597,0.68573,0.6859,213599999.0
2005-04-08 08:36:00,0.68556,0.68588,0.6855,0.68577,113999998.0
2005-04-08 08:37:00,0.68522,0.68576,0.68522,0.68572,110000000.0
2005-04-08 08:38:00,0.68566,0.68589,0.68561,0.68586,156499997.0
2005-04-08 08:39:00,0.68565,0.6858,0.68559,0.68578,183400000.0
2005-04-08 08:40:00,0.68572,0.68582,0.68565,0.68582,182200000.0
2005-04-08 08:41:00,0.68578,0.6858,0.68565,0.68574,158200000.0
2005-04-08 08:42:00,0.68575,0.68589,0.68567,0.68573,210399999.0
2005-04-08 08:43:00,0.6857,0.6859,0.68566,0.68582,267199998.0
2005-04-08 08:44:00,0.6857,0.68588,0.68565,0.68584,81700000.0
2005-04-08 08:45:00,0.68575,0.6859,0.68573,0.68585,177499999.0
2005-04-08 08:46:00,0.68575,0.68588,0.68566,0.6858,80900000.0
2005-04-08 08:47:00,0.6859,0.68595,0.68576,0.68582,141500000.0
2005-04-08 08:48:00,0.68575,0.68584,0.68567,0.68581,273500002.0
2005-04-08 08:49:00,0.6859,0.68595,0.68573,0.68578,121100000.0
2005-04-08 08:50:00,0.68572,0.68582,0.68543,0.68572,179400003.0
2005-04-08 08:51:00,0.68581,0.68591,0.68569,0.68569,243799991.0
2005-04-08 08:52:00,0.6857,0.68581,0.68569,0.68576,87600000.0
2005-04-08 08:53:00,0.6858,0.68586,0.68568,0.68586,206999996.0
2005-04-08 08:54:00,0.68561,0.68578,0.68555,0.68578,299399996.0
2005-04-08 08:55:00,0.6858,0.68588,0.68576,0.68585,149999997.0
2005-04-08 08:56:00,0.68568,0.68588,0.68568,0.6858,210099999.0
2005-04-08 08:57:00,0.68573,0.68595,0.68567,0.68584,161900000.0
2005-04-08 08:58:00,0.68575,0.68598,0.68575,0.68588,214700003.0
2005-04-08 08:59:00,0.68585,0.68586,0.68566,0.6857,161500003.0
2005-04-08 09:00:00,0.6857,0.68583,0.68565,0.68572,154900000.0
2005-04-08 09:01:00,0.68573,0.6859,0.68567,0.68578,130000003.0
2005-04-08 09:02:00,0.68583,0.68587,0.68569,0.68572,125499996.0
2005-04-08 09:03:00,0.68581,0.68581,0.68569,0.6857,133199999.0
2005-04-08 09:04:00,0.68583,0.68587,0.68566,0.68572,117400002.0
2005-04-08 09:05:00,0.68593,0.68596,0.68574,0.68578,132699999.0
2005-04-08 09:06:00,0.68581,0.68588,0.68573,0.68573,226699997.0
2005-04-08 09:07:00,0.68583,0.68588,0.68569,0.68573,120300000.0
2005-04-08 09:08:00,0.68573,0.68584,0.68567,0.68579,183299999.0
2005-04-08 09:09:00,0.6857,0.68589,0.68568,0.6857,91100001.0
2005-04-08 09:10:00,0.68571,0.68585,0.68563,0.68582,150000000.0
2005-04-08 09:11:00,0.68579,0.6859,0.68567,0.68579,169800000.0
2005-04-08 09:12:00,0.68547,0.68575,0.68547,0.6856,173600001.0
2005-04-08 09:13:00,0.6856,0.68565,0.68557,0.68564,141200000.0
2005-04-08 09:14:00,0.68568,0.6857,0.68547,0.68556,126000002.0
2005-04-08 09:15:00,0.68551,0.68566,0.68546,0.68549,330099998.0
2005-04-08 09:16:00,0.6856,0.6856,0.68546,0.68556,127700002.0
2005-04-08 09:17:00,0.68551,0.68565,0.68544,0.68552,76799998.0
2005-04-08 09:18:00,0.68555,0.68566,0.68541,0.68556,135800004.0
2005-04-08 09:19:00,0.68557,0.68562,0.68545,0.68554,198100000.0
2005-04-08 09:20:00,0.68551,0.68558,0.68533,0.68541,170999994.0
2005-04-08 09:21:00,0.68543,0.6856,0.68536,0.68553,171700000.0
2005-04-08 09:22:00,0.68537,0.68554,0.68537,0.68544,141300001.0
2005-04-08 09:23:00,0.68542,0.68551,0.68534,0.68549,108600003.0
2005-04-08 09:24:00,0.68527,0.68545,0.68517,0.68545,241000002.0
2005-04-08 09:25:00,0.68546,0.68558,0.68541,0.68558,154999997.0
2005-04-08 09:26:00,0.68532,0.6855,0.68527,0.6854,96700002.0
2005-04-08 09:27:00,0.6855,0.6855,0.68527,0.6854,146400000.0
2005-04-08 09:28:00,0.68539,0.68545,0.68536,0.68543,223700001.0
2005-04-08 09:29:00,0.6855,0.6855,0.68531,0.68534,253900002.0
2005-04-08 09:30:00,0.68534,0.68544,0.68524,0.68543,185400000.0
2005-04-08 09:31:00,0.68547,0.68547,0.68517,0.68522,247499997.0
2005-04-08 09:32:00,0.68525,0.6854,0.68519,0.68534,221800000.0
2005-04-08 09:33:00,0.68552,0.68555,0.68524,0.68524,131799998.0
2005-04-08 09:34:00,0.68525,0.68542,0.68516,0.6854,221499999.0
2005-04-08 09:35:00,0.68553,0.68559,0.68529,0.68546,90900001.0
2005-04-08 09:36:00,0.68528,0.68538,0.68516,0.68537,244400002.0
2005-04-08 09:37:00,0.68525,0.68551,0.68521,0.68546,266300000.0
2005-04-08 09:38:00,0.68529,0.68542,0.68513,0.68541,190000003.0
2005-04-08 09:39:00,0.6852,0.68538,0.68515,0.68525,305899999.0
2005-04-08 09:40:00,0.68509,0.68546,0.68509,0.68544,326000001.0
2005-04-08 09:41:00,0.68539,0.68546,0.68528,0.68538,109700000.0
2005-04-08 09:42:00,0.68535,0.68539,0.68526,0.68539,350800004.0
2005-04-08 09:43:00,0.68527,0.68531,0.68514,0.68526,157299999.0
2005-04-08 09:44:00,0.6851,0.68545,0.6851,0.68535,133900001.0
2005-04-08 09:45:00,0.68541,0.68541,0.68525,0.68535,75600000.0
2005-04-08 09:46:00,0.68525,0.68548,0.68525,0.68539,136800001.0
2005-04-08 09:47:00,0.68543,0.68556,0.68538,0.6855,214099997.0
2005-04-08 09:48:00,0.68555,0.6856,0.68539,0.6855,136300001.0
2005-04-08 09:49:00,0.68549,0.68558,0.68542,0.68545,249200001.0
2005-04-08 09:50:00,0.68551,0.68563,0.68537,0.68559,119000000.0
2005-04-08 09:51:00,0.68544,0.68558,0.68541,0.68549,142400000.0
2005-04-08 09:52:00,0.6853,0.68553,0.68528,0.68547,178899999.0
2005-04-08 09:53:00,0.68548,0.6855,0.68534,0.68546,298199996.0
2005-04-08 09:54:00,0.68518,0.68544,0.68518,0.68544,269500006.0
2005-04-08 09:55:00,0.68548,0.68553,0.68535,0.68544,139699998.0
2005-04-08 09:56:00,0.6854,0.68549,0.68532,0.68543,204100002.0
2005-04-08 09:57:00,0.68553,0.68553,0.68538,0.68553,184600001.0
2005-04-08 09:58:00,0.68565,0.68574,0.68547,0.68564,128500000.0
2005-04-08 09:59:00,0.6858,0.68587,0.68563,0.68572,172799999.0
2005-04-08 10:00:00,0.68573,0.68581,0.68556,0.68573,55599999.0
2005-04-08 10:01:00,0.68582,0.68582,0.68561,0.68576,270899997.0
2005-04-08 10:02:00,0.68562,0.68573,0.68559,0.68572,60299999.0
2005-04-08 10:03:00,0.68575,0.68583,0.68566,0.68578,274099999.0
2005-04-08 10:04:00,0.68547,0.68589,0.68547,0.68588,171400001.0
2005-04-08 10:05:00,0.68573,0.6859,0.68573,0.68588,192800003.0
2005-04-08 10:06:00,0.68597,0.68599,0.68575,0.68585,147400000.0
2005-04-08 10:07:00,0.68598,0.68598,0.68572,0.68575,198900003.0
2005-04-08 10:08:00,0.68573,0.68585,0.68566,0.6857,91599999.0
2005-04-08 10:09:00,0.68568,0.68584,0.68564,0.6858,168899998.0
2005-04-08 10:10:00,0.68546,0.68577,0.68544,0.68569,149299998.0
2005-04-08 10:11:00,0.68572,0.68581,0.6856,0.68569,167799996.0
2005-04-08 10:12:00,0.68565,0.68574,0.68551,0.6856,178299998.0
2005-04-08 10:13:00,0.68568,0.68575,0.68557,0.68572,125300002.0
2005-04-08 10:14:00,0.68542,0.68578,0.68542,0.68578,63399998.0
2005-04-08 10:15:00,0.68573,0.68588,0.68569,0.68577,130599999.0
2005-04-08 10:16:00,0.68575,0.68586,0.68567,0.68585,228699999.0
2005-04-08 10:17:00,0.6859,0.68612,0.68584,0.68596,186500001.0
2005-04-08 10:18:00,0.68597,0.68611,0.68584,0.68608,119499999.0
2005-04-08 10:19:00,0.6861,0.6861,0.68601,0.68605,142999999.0
2005-04-08 10:20:00,0.68619,0.68619,0.68599,0.68615,141900003.0
2005-04-08 10:21:00,0.68608,0.68615,0.68599,0.68609,267500000.0
2005-04-08 10:22:00,0.68593,0.68619,0.68593,0.68617,221800001.0
2005-04-08 10:23:00,0.68619,0.68624,0.68592,0.68613,234700000.0
2005-04-08 10:24:00,0.6862,0.68625,0.68604,0.68613,307299999.0
2005-04-08 10:25:00,0.68605,0.68625,0.686,0.68617,256000001.0
2005-04-08 10:26:00,0.68593,0.68624,0.68591,0.68618,190000000.0
2005-04-08 10:27:00,0.686,0.68627,0.686,0.68621,92999997.0
2005-04-08 10:28:00,0.68612,0.68625,0.68604,0.68625,352699997.0
2005-04-08 10:29:00,0.6862,0.68624,0.68596,0.68613,158400001.0
2005-04-08 10:30:00,0.68629,0.68629,0.68596,0.6862,228100001.0
2005-04-08 10:31:00,0.68612,0.6863,0.68602,0.68608,345699999.0
2005-04-08 10:32:00,0.68585,0.68606,0.68581,0.68594,132399999.0
2005-04-08 10:33:00,0.6861,0.68616,0.68577,0.686,189600002.0
2005-04-08 10:34:00,0.68597,0.68607,0.6858,0.68607,193300003.0
2005-04-08 10:35:00,0.68602,0.68617,0.68592,0.68613,136399998.0
2005-04-08 10:36:00,0.68602,0.68628,0.68598,0.68628,134300003.0
2005-04-08 10:37:00,0.686,0.68627,0.6859,0.68618,302700003.0
2005-04-08 10:38:00,0.68603,0.68633,0.68601,0.6863,210599995.0
2005-04-08 10:39:00,0.6863,0.68636,0.68612,0.6863,322799999.0
2005-04-08 10:40:00,0.68627,0.68631,0.68617,0.68623,249100003.0
2005-04-08 10:41:00,0.6864,0.6864,0.68613,0.68624,108800000.0
2005-04-08 10:42:00,0.68624,0.68632,0.68607,0.68608,146600001.0
2005-04-08 10:43:00,0.68639,0.68641,0.68607,0.68615,120499999.0
2005-04-08 10:44:00,0.68629,0.68634,0.68613,0.68628,251300003.0
2005-04-08 10:45:00,0.68624,0.68635,0.68616,0.68635,183200001.0
2005-04-08 10:46:00,0.6861,0.68629,0.6861,0.6862,120400000.0
2005-04-08 10:47:00,0.68614,0.68632,0.68607,0.6862,175900000.0
2005-04-08 10:48:00,0.68608,0.68616,0.68591,0.68602,146300002.0
2005-04-08 10:49:00,0.68602,0.68614,0.68598,0.68608,172000000.0
2005-04-08 10:50:00,0.6862,0.68621,0.68599,0.68608,262000008.0
2005-04-08 10:51:00,0.68617,0.68624,0.68598,0.68609,147300002.0
2005-04-08 10:52:00,0.68615,0.68619,0.68597,0.68613,174800000.0
2005-04-08 10:53:00,0.68588,0.68603,0.6858,0.68603,111100002.0
2005-04-08 10:54:00,0.68596,0.68622,0.68595,0.68615,239499996.0
2005-04-08 10:55:00,0.686,0.68616,0.68593,0.68605,216300002.0
2005-04-08 10:56:00,0.68619,0.68624,0.68596,0.68614,151100004.0
2005-04-08 10:57:00,0.68598,0.68607,0.68595,0.68603,133799999.0
2005-04-08 10:58:00,0.68582,0.68603,0.68568,0.68603,231399998.0
2005-04-08 10:59:00,0.68595,0.6861,0.68591,0.68609,110400000.0
2005-04-08 11:00:00,0.68612,0.68616,0.68602,0.68613,78800001.0
2005-04-08 11:01:00,0.68607,0.68617,0.68605,0.68615,99799999.0
2005-04-08 11:02:00,0.6861,0.68617,0.68579,0.68606,118199997.0
2005-04-08 11:03:00,0.6861,0.68619,0.68607,0.68607,227600003.0
2005-04-08 11:04:00,0.68593,0.68625,0.68588,0.68621,138399998.0
2005-04-08 11:05:00,0.68619,0.6863,0.68611,0.68617,128700002.0
2005-04-08 11:06:00,0.68607,0.68628,0.68595,0.68628,166699998.0
2005-04-08 11:07:00,0.68622,0.68633,0.68619,0.68629,142000001.0
2005-04-08 11:08:00,0.68624,0.68634,0.68615,0.68634,149499999.0
2005-04-08 11:09:00,0.68637,0.68642,0.68614,0.68616,195000002.0
2005-04-08 11:10:00,0.68605,0.68619,0.68603,0.68616,134599998.0
2005-04-08 11:11:00,0.68624,0.6863,0.68607,0.68627,211100000.0
2005-04-08 11:12:00,0.6862,0.68649,0.6862,0.68648,242400004.0
2005-04-08 11:13:00,0.68641,0.68647,0.68627,0.68633,180900001.0
2005-04-08 11:14:00,0.68624,0.68644,0.68624,0.68635,204100004.0
2005-04-08 11:15:00,0.68641,0.68642,0.68624,0.68634,157799999.0
2005-04-08 11:16:00,0.68622,0.68636,0.68614,0.68636,214499997.0
2005-04-08 11:17:00,0.6863,0.68641,0.68619,0.68622,205299997.0
2005-04-08 11:18:00,0.6862,0.68635,0.68612,0.68625,167899999.0
2005-04-08 11:19:00,0.68622,0.68627,0.68604,0.68626,202600002.0
2005-04-08 11:20:00,0.6862,0.68628,0.68613,0.68619,163700001.0
2005-04-08 11:21:00,0.68614,0.68624,0.68608,0.68613,139400001.0
2005-04-08 11:22:00,0.68608,0.68617,0.68599,0.68609,171900002.0
2005-04-08 11:23:00,0.68602,0.68619,0.68596,0.68604,142300003.0
2005-04-08 11:24:00,0.68614,0.68625,0.68608,0.68621,103600001.0
2005-04-08 11:25:00,0.68626,0.68628,0.68612,0.68612,70199999.0
2005-04-08 11:26:00,0.686,0.68629,0.68591,0.68625,143700003.0
2005-04-08 11:27:00,0.68619,0.68628,0.68615,0.6862,251900006.0
2005-04-08 11:28:00,0.68612,0.68621,0.68601,0.68621,252700002.0
2005-04-08 11:29:00,0.6862,0.68627,0.68604,0.68625,191900003.0
2005-04-08 11:30:00,0.68607,0.68613,0.68595,0.68613,135800001.0
2005-04-08 11:31:00,0.68617,0.68629,0.68609,0.68623,150899997.0
2005-04-08 11:32:00,0.68605,0.6863,0.68603,0.68626,112300002.0
2005-04-08 11:33:00,0.68627,0.68636,0.68616,0.68627,222699999.0
2005-04-08 11:34:00,0.68614,0.68626,0.68608,0.68611,182700001.0
2005-04-08 11:35:00,0.68614,0.68629,0.68613,0.68617,116600002.0
2005-04-08 11:36:00,0.68617,0.68624,0.68602,0.68602,231600000.0
2005-04-08 11:37:00,0.6861,0.68616,0.686,0.68611,174300001.0
2005-04-08 11:38:00,0.68622,0.68622,0.68598,0.68602,98599997.0
2005-04-08 11:39:00,0.68605,0.68619,0.68601,0.68609,197100003.0
2005-04-08 11:40:00,0.68615,0.6862,0.68602,0.68605,163400001.0
2005-04-08 11:41:00,0.68619,0.68619,0.68599,0.68613,156600000.0
2005-04-08 11:42:00,0.68607,0.68614,0.68593,0.68603,186799999.0
2005-04-08 11:43:00,0.68605,0.68621,0.68592,0.68598,100599999.0
2005-04-08 11:44:00,0.6862,0.68626,0.68587,0.68602,267700003.0
2005-04-08 11:45:00,0.68607,0.68629,0.68607,0.68617,189900001.0
2005-04-08 11:46:00,0.68595,0.68615,0.68595,0.68614,200400001.0
2005-04-08 11:47:00,0.68617,0.68631,0.68616,0.68631,223999998.0
2005-04-08 11:48:00,0.68624,0.68634,0.68616,0.68623,80700002.0
2005-04-08 11:49:00,0.68626,0.68629,0.68606,0.68625,110799999.0
2005-04-08 11:50:00,0.68609,0.68621,0.68605,0.68615,228599999.0
2005-04-08 11:51:00,0.6864,0.6864,0.68602,0.68602,166500001.0
2005-04-08 11:52:00,0.6863,0.68634,0.68595,0.68614,205899999.0
2005-04-08 11:53:00,0.6862,0.68622,0.68604,0.68609,145299998.0
2005-04-08 11:54:00,0.68602,0.68615,0.68595,0.68605,186900001.0
2005-04-08 11:55:00,0.68603,0.68604,0.68584,0.68591,139099997.0
2005-04-08 11:56:00,0.68579,0.68597,0.68579,0.68592,131400000.0
2005-04-08 11:57:00,0.68593,0.686,0.68581,0.686,170500000.0
2005-04-08 11:58:00,0.68585,0.68595,0.68575,0.68581,133599998.0
2005-04-08 11:59:00,0.68595,0.68606,0.68583,0.68588,169399996.0
2005-04-08 12:00:00,0.68582,0.68593,0.68572,0.68588,148400000.0
2005-04-08 12:01:00,0.68588,0.68603,0.68583,0.68594,176000002.0
2005-04-08 12:02:00,0.68571,0.68606,0.68555,0.68606,88800000.0
2005-04-08 12:03:00,0.686,0.6861,0.68584,0.68587,227599997.0
2005-04-08 12:04:00,0.68588,0.68601,0.68577,0.68583,106699998.0
2005-04-08 12:05:00,0.68593,0.68609,0.68589,0.68597,150200001.0
2005-04-08 12:06:00,0.68566,0.68603,0.68562,0.68598,144700001.0
2005-04-08 12:07:00,0.68612,0.68616,0.68595,0.68599,239099999.0
2005-04-08 12:08:00,0.6861,0.6861,0.68598,0.68606,154899998.0
2005-04-08 12:09:00,0.68622,0.68622,0.68596,0.68605,201099999.0
2005-04-08 12:10:00,0.686,0.6861,0.68598,0.68607,113499999.0
2005-04-08 12:11:00,0.68618,0.68621,0.68599,0.68606,143400003.0
2005-04-08 12:12:00,0.68595,0.68606,0.68584,0.68584,165099998.0
2005-04-08 12:13:00,0.68585,0.68603,0.68585,0.68591,137300003.0
2005-04-08 12:14:00,0.68593,0.6861,0.68593,0.686,143799998.0
2005-04-08 12:15:00,0.68598,0.68613,0.6859,0.68596,225300000.0
2005-04-08 12:16:00,0.68595,0.68601,0.68583,0.68589,132800003.0
2005-04-08 12:17:00,0.68602,0.68616,0.6859,0.68603,249400003.0
2005-04-08 12:18:00,0.68585,0.68606,0.68583,0.68601,149400001.0
2005-04-08 12:19:00,0.68608,0.68622,0.68599,0.68599,215800001.0
2005-04-08 12:20:00,0.68612,0.68612,0.68584,0.68587,185599998.0
2005-04-08 12:21:00,0.68607,0.68609,0.68593,0.68595,206200004.0
2005-04-08 12:22:00,0.68607,0.6861,0.6859,0.68597,77800001.0
2005-04-08 12:23:00,0.68592,0.68601,0.68577,0.68585,164399998.0
2005-04-08 12:24:00,0.68583,0.68611,0.68583,0.68607,197299994.0
2005-04-08 12:25:00,0.6861,0.6861,0.68578,0.68586,93700001.0
2005-04-08 12:26:00,0.68577,0.68602,0.68577,0.68598,80399999.0
2005-04-08 12:27:00,0.68592,0.68603,0.6859,0.68597,196899994.0
2005-04-08 12:28:00,0.68582,0.68605,0.68582,0.68603,149700001.0
2005-04-08 12:29:00,0.686,0.6861,0.68584,0.68587,190800003.0
2005-04-08 12:30:00,0.68565,0.6861,0.68565,0.68608,175700003.0
2005-04-08 12:31:00,0.6861,0.68621,0.68604,0.68615,104500001.0
2005-04-08 12:32:00,0.68602,0.68619,0.68602,0.68605,115899998.0
2005-04-08 12:33:00,0.68608,0.68618,0.686,0.68615,210499999.0
2005-04-08 12:34:00,0.68612,0.68619,0.68595,0.68603,163600002.0
2005-04-08 12:35:00,0.68593,0.6861,0.68591,0.68608,149600003.0
2005-04-08 12:36:00,0.68597,0.68597,0.6858,0.6858,153900004.0
2005-04-08 12:37:00,0.68595,0.68603,0.68583,0.68584,230299999.0
2005-04-08 12:38:00,0.68583,0.68607,0.68583,0.68604,100300000.0
2005-04-08 12:39:00,0.68612,0.68612,0.6859,0.68609,268000003.0
2005-04-08 12:40:00,0.68617,0.68619,0.68591,0.68594,82800002.0
2005-04-08 12:41:00,0.68607,0.68614,0.68592,0.68603,310299998.0
2005-04-08 12:42:00,0.68596,0.68615,0.68594,0.68615,213300005.0
2005-04-08 12:43:00,0.6861,0.68621,0.68601,0.68619,153800001.0
2005-04-08 12:44:00,0.68615,0.6863,0.68608,0.68622,269400001.0
2005-04-08 12:45:00,0.6862,0.6862,0.68602,0.68602,120700000.0
2005-04-08 12:46:00,0.686,0.68612,0.68593,0.68612,79499999.0
2005-04-08 12:47:00,0.68626,0.68629,0.68603,0.68606,194999998.0
2005-04-08 12:48:00,0.6861,0.68624,0.68597,0.68624,292700000.0
2005-04-08 12:49:00,0.6862,0.68629,0.6861,0.68611,173899998.0
2005-04-08 12:50:00,0.68612,0.68621,0.6861,0.68614,267099995.0
2005-04-08 12:51:00,0.68618,0.68627,0.68609,0.68619,208400000.0
2005-04-08 12:52:00,0.68575,0.68624,0.68575,0.68617,126900000.0
2005-04-08 12:53:00,0.6862,0.68622,0.68609,0.68611,258399998.0
2005-04-08 12:54:00,0.68605,0.68613,0.68596,0.68611,168399999.0
2005-04-08 12:55:00,0.68619,0.68619,0.68601,0.68608,282700000.0
2005-04-08 12:56:00,0.68597,0.68613,0.68589,0.6861,236300001.0
2005-04-08 12:57:00,0.6861,0.68625,0.68599,0.68625,279099999.0
2005-04-08 12:58:00,0.68603,0.68626,0.68603,0.68616,84200001.0
2005-04-08 12:59:00,0.68619,0.68633,0.68615,0.68629,190400001.0
2005-04-08 13:00:00,0.68615,0.6863,0.68603,0.68613,162299997.0
2005-04-08 13:01:00,0.68602,0.68618,0.68592,0.68604,104100002.0
2005-04-08 13:02:00,0.68598,0.68608,0.6859,0.68601,133300002.0
2005-04-08 13:03:00,0.68607,0.68619,0.68596,0.68603,141299996.0
2005-04-08 13:04:00,0.68574,0.68611,0.68574,0.68587,117000001.0
2005-04-08 13:05:00,0.68604,0.68618,0.68604,0.68607,128700002.0
2005-04-08 13:06:00,0.686,0.68618,0.68596,0.68608,283100001.0
2005-04-08 13:07:00,0.6861,0.68612,0.68583,0.6859,189099996.0
2005-04-08 13:08:00,0.68595,0.68612,0.68595,0.68603,129799997.0
2005-04-08 13:09:00,0.6862,0.6862,0.68603,0.68608,102300000.0
2005-04-08 13:10:00,0.686,0.68613,0.68598,0.68611,182299999.0
2005-04-08 13:11:00,0.68605,0.6861,0.68595,0.68604,169200001.0
2005-04-08 13:12:00,0.68586,0.68606,0.68586,0.68598,227800004.0
2005-04-08 13:13:00,0.68592,0.68609,0.68592,0.68605,164299999.0
2005-04-08 13:14:00,0.68592,0.68606,0.6859,0.686,132900001.0
2005-04-08 13:15:00,0.68599,0.68615,0.68591,0.68603,215500006.0
2005-04-08 13:16:00,0.68602,0.68617,0.686,0.68616,152499996.0
2005-04-08 13:17:00,0.68612,0.68614,0.68606,0.68609,231699998.0
2005-04-08 13:18:00,0.68614,0.68619,0.686,0.68607,186199996.0
2005-04-08 13:19:00,0.68607,0.68618,0.68603,0.68618,172000002.0
2005-04-08 13:20:00,0.68593,0.68619,0.6859,0.68615,208599998.0
2005-04-08 13:21:00,0.68617,0.68624,0.68599,0.68613,179600001.0
2005-04-08 13:22:00,0.68603,0.68615,0.68603,0.68614,153400001.0
2005-04-08 13:23:00,0.6862,0.6862,0.68592,0.6861,129000001.0
2005-04-08 13:24:00,0.686,0.68607,0.68592,0.68598,156500002.0
2005-04-08 13:25:00,0.68612,0.68614,0.68586,0.68598,112499999.0
2005-04-08 13:26:00,0.68582,0.68615,0.68581,0.68608,250700000.0
2005-04-08 13:27:00,0.68607,0.68614,0.68575,0.68594,163699996.0
2005-04-08 13:28:00,0.68588,0.68614,0.68586,0.68605,153399998.0
2005-04-08 13:29:00,0.686,0.68618,0.686,0.68609,192000000.0
2005-04-08 13:30:00,0.68612,0.68616,0.68582,0.68601,257500002.0
2005-04-08 13:31:00,0.68608,0.68611,0.68591,0.68593,170499996.0
2005-04-08 13:32:00,0.68586,0.68609,0.68578,0.68607,243000003.0
2005-04-08 13:33:00,0.68593,0.68613,0.68593,0.68611,131899999.0
2005-04-08 13:34:00,0.68593,0.6861,0.68585,0.68601,111500000.0
2005-04-08 13:35:00,0.68587,0.68609,0.68587,0.68596,190599999.0
2005-04-08 13:36:00,0.68605,0.68605,0.68582,0.68592,168799998.0
2005-04-08 13:37:00,0.68596,0.68612,0.68596,0.68609,123000005.0
2005-04-08 13:38:00,0.68592,0.68603,0.68587,0.68592,167100000.0
2005-04-08 13:39:00,0.68588,0.68603,0.68579,0.68595,167399999.0
2005-04-08 13:40:00,0.68578,0.686,0.68573,0.686,157700001.0
2005-04-08 13:41:00,0.68589,0.68597,0.68585,0.68591,116900000.0
2005-04-08 13:42:00,0.68593,0.68595,0.68575,0.6859,142800004.0
2005-04-08 13:43:00,0.68588,0.68598,0.68576,0.68582,145199999.0
2005-04-08 13:44:00,0.68581,0.68593,0.68572,0.68588,195499995.0
2005-04-08 13:45:00,0.6859,0.68597,0.68578,0.6859,123800002.0
2005-04-08 13:46:00,0.68597,0.68602,0.68571,0.68574,135599998.0
2005-04-08 13:47:00,0.68575,0.68597,0.68573,0.68588,242400000.0
2005-04-08 13:48:00,0.68593,0.68595,0.68573,0.68574,130799996.0
2005-04-08 13:49:00,0.68578,0.68583,0.68559,0.6858,113399997.0
2005-04-08 13:50:00,0.68578,0.68585,0.68567,0.68585,275800003.0
2005-04-08 13:51:00,0.68573,0.6859,0.68573,0.6858,289499997.0
2005-04-08 13:52:00,0.6858,0.68584,0.68561,0.68562,103199997.0
2005-04-08 13:53:00,0.68573,0.6858,0.68559,0.68579,133199998.0
2005-04-08 13:54:00,0.68545,0.68574,0.68541,0.68568,168499998.0
2005-04-08 13:55:00,0.68563,0.68589,0.68563,0.6858,177099996.0
2005-04-08 13:56:00,0.6859,0.6859,0.68571,0.68582,126800001.0
2005-04-08 13:57:00,0.68568,0.68588,0.68566,0.68576,194900001.0
2005-04-08 13:58:00,0.68556,0.68575,0.68551,0.68574,118199997.0
2005-04-08 13:59:00,0.68571,0.68578,0.68558,0.68568,222599999.0
2005-04-08 14:00:00,0.68567,0.68576,0.68543,0.68552,196399993.0
2005-04-08 14:01:00,0.68567,0.68572,0.68547,0.68553,123299999.0
2005-04-08 14:02:00,0.68537,0.68558,0.68534,0.68556,244000000.0
2005-04-08 14:03:00,0.6856,0.68564,0.68535,0.68544,94699998.0
2005-04-08 14:04:00,0.68543,0.6857,0.68538,0.68569,131599997.0
2005-04-08 14:05:00,0.68556,0.68566,0.68546,0.68559,192699997.0
2005-04-08 14:06:00,0.68545,0.68576,0.68545,0.68568,206199998.0
2005-04-08 14:07:00,0.68538,0.6857,0.68538,0.68562,281400001.0
2005-04-08 14:08:00,0.68567,0.68569,0.68543,0.68547,112299998.0
2005-04-08 14:09:00,0.68561,0.68564,0.68538,0.68553,151400002.0
2005-04-08 14:10:00,0.68535,0.68557,0.68531,0.68551,174599998.0
2005-04-08 14:11:00,0.68546,0.68566,0.68538,0.68566,147000002.0
2005-04-08 14:12:00,0.6857,0.68571,0.68538,0.6856,133300000.0
2005-04-08 14:13:00,0.68563,0.68568,0.6855,0.68556,119300000.0
2005-04-08 14:14:00,0.68558,0.68575,0.6855,0.6856,234299999.0
2005-04-08 14:15:00,0.68563,0.68566,0.6854,0.6854,79100001.0
2005-04-08 14:16:00,0.6853,0.68569,0.68529,0.68569,193499999.0
2005-04-08 14:17:00,0.68563,0.6858,0.68553,0.68569,339599998.0
2005-04-08 14:18:00,0.68555,0.68567,0.68555,0.68567,164900001.0
2005-04-08 14:19:00,0.68558,0.68568,0.68551,0.68568,190199999.0
2005-04-08 14:20:00,0.68553,0.68561,0.68542,0.68556,102600001.0
2005-04-08 14:21:00,0.68553,0.68558,0.68547,0.68553,166100000.0
2005-04-08 14:22:00,0.68543,0.68564,0.68534,0.68564,97499999.0
2005-04-08 14:23:00,0.68562,0.68568,0.68545,0.68555,177500000.0
2005-04-08 14:24:00,0.6854,0.6855,0.68526,0.68545,166399999.0
2005-04-08 14:25:00,0.68553,0.68555,0.68543,0.68545,133400001.0
2005-04-08 14:26:00,0.68553,0.68563,0.68545,0.68555,153000003.0
2005-04-08 14:27:00,0.68565,0.68565,0.68531,0.68544,152600002.0
2005-04-08 14:28:00,0.6854,0.68554,0.68529,0.68541,100800001.0
2005-04-08 14:29:00,0.6854,0.68549,0.68535,0.68535,199000004.0
2005-04-08 14:30:00,0.68527,0.6854,0.68525,0.68539,179499997.0
2005-04-08 14:31:00,0.68539,0.68545,0.68532,0.6854,134900003.0
2005-04-08 14:32:00,0.68524,0.68556,0.68523,0.68551,183599999.0
2005-04-08 14:33:00,0.68543,0.68566,0.68538,0.68565,130200000.0
2005-04-08 14:34:00,0.68568,0.68578,0.68555,0.68555,94699999.0
2005-04-08 14:35:00,0.68562,0.68562,0.68546,0.68546,132300002.0
2005-04-08 14:36:00,0.68526,0.68556,0.68526,0.68556,191400000.0
2005-04-08 14:37:00,0.68559,0.68569,0.68549,0.68561,251699998.0
2005-04-08 14:38:00,0.68571,0.68573,0.68545,0.68552,173299998.0
2005-04-08 14:39:00,0.6854,0.68557,0.68534,0.68548,85800000.0
2005-04-08 14:40:00,0.68536,0.68536,0.68522,0.68523,200499999.0
2005-04-08 14:41:00,0.68532,0.68537,0.68508,0.68526,246700003.0
2005-04-08 14:42:00,0.68503,0.68536,0.68503,0.68535,264099999.0
2005-04-08 14:43:00,0.68539,0.6854,0.6852,0.68523,102400000.0
2005-04-08 14:44:00,0.68524,0.68539,0.68524,0.68535,170000000.0
2005-04-08 14:45:00,0.68535,0.68553,0.68533,0.68546,149000000.0
2005-04-08 14:46:00,0.68534,0.6855,0.68527,0.68549,170699997.0
2005-04-08 14:47:00,0.68541,0.68546,0.68529,0.68537,188800001.0
2005-04-08 14:48:00,0.6853,0.68537,0.68517,0.68517,126899997.0
2005-04-08 14:49:00,0.68539,0.68542,0.68521,0.68531,143999999.0
2005-04-08 14:50:00,0.68538,0.68562,0.68532,0.68562,116800002.0
2005-04-08 14:51:00,0.6855,0.68558,0.68546,0.68554,151700002.0
2005-04-08 14:52:00,0.68541,0.68554,0.68532,0.68536,186600002.0
2005-04-08 14:53:00,0.6855,0.68552,0.68531,0.68536,132600002.0
2005-04-08 14:54:00,0.68539,0.68551,0.68529,0.68535,165499999.0
2005-04-08 14:55:00,0.68532,0.68559,0.68525,0.68549,89000000.0
2005-04-08 14:56:00,0.6853,0.68545,0.6853,0.6854,150999998.0
2005-04-08 14:57:00,0.68547,0.68547,0.68523,0.68529,132600001.0
2005-04-08 14:58:00,0.68525,0.68541,0.68523,0.68538,203999995.0
2005-04-08 14:59:00,0.68538,0.68542,0.68529,0.68533,119099999.0
2005-04-08 15:00:00,0.68536,0.68538,0.68502,0.68524,222700003.0
2005-04-08 15:01:00,0.6853,0.68541,0.68518,0.68539,207399997.0
2005-04-08 15:02:00,0.68527,0.68533,0.68502,0.6852,276900003.0
2005-04-08 15:03:00,0.68539,0.68548,0.68526,0.68531,97200002.0
2005-04-08 15:04:00,0.68523,0.6854,0.68516,0.68532,125699998.0
2005-04-08 15:05:00,0.6854,0.68551,0.68535,0.68549,209899998.0
2005-04-08 15:06:00,0.68535,0.68551,0.68529,0.68551,190700000.0
2005-04-08 15:07:00,0.68556,0.68556,0.68545,0.68552,238699993.0
2005-04-08 15:08:00,0.68558,0.6856,0.68533,0.68533,125100001.0
2005-04-08 15:09:00,0.6855,0.68555,0.68536,0.68548,150300002.0
2005-04-08 15:10:00,0.6855,0.68558,0.68541,0.68552,103100000.0
2005-04-08 15:11:00,0.6856,0.68562,0.68534,0.68548,108200000.0
2005-04-08 15:12:00,0.68563,0.68568,0.68549,0.68563,207100000.0
2005-04-08 15:13:00,0.68545,0.68576,0.68545,0.68568,218899997.0
2005-04-08 15:14:00,0.68555,0.68576,0.68555,0.68569,117500000.0
2005-04-08 15:15:00,0.68561,0.68577,0.6855,0.6857,179000003.0
2005-04-08 15:16:00,0.6857,0.68577,0.6856,0.68569,216499999.0
2005-04-08 15:17:00,0.68566,0.6858,0.68561,0.68571,164400001.0
2005-04-08 15:18:00,0.68555,0.68577,0.68551,0.68569,345999998.0
2005-04-08 15:19:00,0.68578,0.68585,0.68561,0.68563,178099998.0
2005-04-08 15:20:00,0.68583,0.68589,0.68559,0.68562,96599999.0
2005-04-08 15:21:00,0.68561,0.68577,0.68556,0.68568,284199999.0
2005-04-08 15:22:00,0.68566,0.68575,0.68553,0.68563,191400004.0
2005-04-08 15:23:00,0.68556,0.68578,0.68556,0.68577,113500000.0
2005-04-08 15:24:00,0.68558,0.68579,0.68551,0.68579,69999999.0
2005-04-08 15:25:00,0.68565,0.68574,0.68551,0.68564,134200003.0
2005-04-08 15:26:00,0.68582,0.68582,0.6854,0.68545,215000003.0
2005-04-08 15:27:00,0.6856,0.68562,0.68542,0.68556,151300000.0
2005-04-08 15:28:00,0.6855,0.68564,0.68548,0.68558,129300002.0
2005-04-08 15:29:00,0.6857,0.6858,0.68542,0.68545,114399998.0
2005-04-08 15:30:00,0.68549,0.68564,0.68544,0.68559,88400001.0
2005-04-08 15:31:00,0.68558,0.68568,0.68549,0.68559,286999998.0
2005-04-08 15:32:00,0.68557,0.68567,0.68536,0.68548,99899999.0
2005-04-08 15:33:00,0.6855,0.68566,0.68548,0.68559,183800000.0
2005-04-08 15:34:00,0.68538,0.68574,0.68534,0.68568,208699997.0
2005-04-08 15:35:00,0.68582,0.68582,0.68558,0.68565,131400001.0
2005-04-08 15:36:00,0.6856,0.68568,0.68546,0.68551,301200006.0
2005-04-08 15:37:00,0.68548,0.68564,0.6854,0.68545,163300002.0
2005-04-08 15:38:00,0.6854,0.68559,0.6853,0.68559,177299998.0
2005-04-08 15:39:00,0.68542,0.68555,0.6854,0.68553,218900000.0
2005-04-08 15:40:00,0.68537,0.68552,0.6853,0.68549,145900000.0
2005-04-08 15:41:00,0.68548,0.68569,0.68537,0.68563,221300002.0
2005-04-08 15:42:00,0.68535,0.68557,0.6853,0.68553,184400000.0
2005-04-08 15:43:00,0.68551,0.68556,0.68538,0.68541,88300000.0
2005-04-08 15:44:00,0.68541,0.68548,0.68535,0.68546,148700002.0
2005-04-08 15:45:00,0.68553,0.68556,0.68536,0.68544,119700002.0
2005-04-08 15:46:00,0.68535,0.6856,0.68535,0.68547,159400000.0
2005-04-08 15:47:00,0.68553,0.68561,0.68542,0.68547,107700000.0
2005-04-08 15:48:00,0.68538,0.6856,0.68527,0.68556,144000003.0
2005-04-08 15:49:00,0.6856,0.68568,0.68547,0.68551,241599998.0
2005-04-08 15:50:00,0.68549,0.68555,0.68546,0.6855,153199996.0
2005-04-08 15:51:00,0.68558,0.68563,0.68545,0.68554,285899995.0
2005-04-08 15:52:00,0.68543,0.68567,0.68543,0.68558,197399997.0
2005-04-08 15:53:00,0.68553,0.68555,0.68541,0.68545,182399998.0
2005-04-08 15:54:00,0.68535,0.68553,0.68533,0.68548,225400000.0
2005-04-08 15:55:00,0.68548,0.68568,0.68537,0.68568,197400003.0
2005-04-08 15:56:00,0.6857,0.68572,0.68546,0.68549,150199995.0
2005-04-08 15:57:00,0.68554,0.68581,0.68553,0.68579,150900002.0
2005-04-08 15:58:00,0.6857,0.68576,0.68555,0.68575,237500003.0
2005-04-08 15:59:00,0.68575,0.68578,0.6856,0.68576,161100002.0
2005-04-08 16:00:00,0.68569,0.68586,0.68561,0.68578,173499999.0
2005-04-08 16:01:00,0.68566,0.68583,0.68563,0.68572,207899995.0
2005-04-08 16:02:00,0.68563,0.68601,0.68561,0.68587,276000005.0
2005-04-08 16:03:00,0.68585,0.68593,0.68577,0.68587,290600001.0
2005-04-08 16:04:00,0.68578,0.68597,0.68573,0.68586,223900003.0
2005-04-08 16:05:00,0.68582,0.68593,0.68574,0.6858,248200000.0
2005-04-08 16:06:00,0.6855,0.68589,0.6855,0.68589,69100001.0
2005-04-08 16:07:00,0.68581,0.68592,0.6857,0.68587,58300000.0
2005-04-08 16:08:00,0.6859,0.68604,0.68583,0.6859,180100001.0
2005-04-08 16:09:00,0.6859,0.68608,0.68588,0.68605,129099999.0
2005-04-08 16:10:00,0.686,0.68609,0.68597,0.68601,121100002.0
2005-04-08 16:11:00,0.686,0.68618,0.68598,0.68612,202399996.0
2005-04-08 16:12:00,0.68608,0.68621,0.68599,0.68609,153900001.0
2005-04-08 16:13:00,0.68615,0.68618,0.68596,0.68607,189599999.0
2005-04-08 16:14:00,0.68599,0.68606,0.68589,0.68599,203300000.0
2005-04-08 16:15:00,0.68607,0.68607,0.68582,0.68588,225600002.0
2005-04-08 16:16:00,0.686,0.68605,0.68582,0.68597,112500000.0
2005-04-08 16:17:00,0.68595,0.68595,0.68574,0.68594,197199997.0
2005-04-08 16:18:00,0.68588,0.68596,0.68575,0.68588,155400004.0
2005-04-08 16:19:00,0.68588,0.68597,0.68566,0.68586,236100001.0
2005-04-08 16:20:00,0.68573,0.68585,0.68568,0.68582,121899998.0
2005-04-08 16:21:00,0.68583,0.6859,0.68555,0.68563,176200001.0
2005-04-08 16:22:00,0.68565,0.68573,0.68557,0.68567,132299999.0
2005-04-08 16:23:00,0.68583,0.68585,0.68566,0.68575,191299998.0
2005-04-08 16:24:00,0.68555,0.68586,0.68551,0.68575,190199997.0
2005-04-08 16:25:00,0.68577,0.68582,0.6856,0.68569,185200002.0
2005-04-08 16:26:00,0.68555,0.68564,0.68544,0.68562,155900001.0
2005-04-08 16:27:00,0.68563,0.68571,0.68555,0.68555,242299998.0
2005-04-08 16:28:00,0.6856,0.68562,0.68538,0.68542,166900001.0
2005-04-08 16:29:00,0.6853,0.68534,0.68521,0.68531,147500003.0
2005-04-08 16:30:00,0.6853,0.68538,0.68511,0.68523,223699998.0
2005-04-08 16:31:00,0.68532,0.68533,0.685,0.68516,86700001.0
2005-04-08 16:32:00,0.68518,0.68531,0.68513,0.68528,147700002.0
2005-04-08 16:33:00,0.68522,0.68529,0.68514,0.68523,134599999.0
2005-04-08 16:34:00,0.68532,0.68537,0.68511,0.68523,264099996.0
2005-04-08 16:35:00,0.68539,0.68542,0.68513,0.6853,258199997.0
2005-04-08 16:36:00,0.6853,0.68551,0.68523,0.68545,192499994.0
2005-04-08 16:37:00,0.68532,0.68552,0.68532,0.68546,309499997.0
2005-04-08 16:38:00,0.68537,0.68552,0.68528,0.68548,159100005.0
2005-04-08 16:39:00,0.68562,0.68572,0.68557,0.68565,97600003.0
2005-04-08 16:40:00,0.68542,0.68576,0.68542,0.68568,102099998.0
2005-04-08 16:41:00,0.68555,0.68565,0.68546,0.68552,222200001.0
2005-04-08 16:42:00,0.68558,0.68558,0.68535,0.68535,180900005.0
2005-04-08 16:43:00,0.68547,0.68558,0.68541,0.68546,173500000.0
2005-04-08 16:44:00,0.68536,0.6856,0.68531,0.68559,96200003.0
2005-04-08 16:45:00,0.6856,0.68569,0.68541,0.68566,168400000.0
2005-04-08 16:46:00,0.68535,0.68566,0.68535,0.68566,149100000.0
2005-04-08 16:47:00,0.68561,0.68578,0.68556,0.68576,136900002.0
2005-04-08 16:48:00,0.68556,0.6858,0.68553,0.68568,108299999.0
2005-04-08 16:49:00,0.6857,0.68577,0.68556,0.68563,109000001.0
2005-04-08 16:50:00,0.68546,0.68571,0.68541,0.68566,87400001.0
2005-04-08 16:51:00,0.68555,0.6857,0.68551,0.68558,245799998.0
2005-04-08 16:52:00,0.6852,0.6855,0.68513,0.68532,229999995.0
2005-04-08 16:53:00,0.68512,0.68538,0.68508,0.68538,49500000.0
2005-04-08 16:54:00,0.68532,0.6854,0.68503,0.6853,193700001.0
2005-04-08 16:55:00,0.68508,0.68534,0.685,0.68525,91400001.0
2005-04-08 16:56:00,0.685,0.68526,0.685,0.68517,127199999.0
2005-04-08 16:57:00,0.68512,0.68514,0.68489,0.68512,61200000.0
2005-04-08 16:58:00,0.685,0.68518,0.68495,0.68518,114800000.0
2005-04-08 16:59:00,0.6851,0.6851,0.68483,0.68497,142800001.0
2005-04-08 17:00:00,0.68489,0.68506,0.68481,0.68496,202399998.0
2005-04-08 17:01:00,0.68499,0.68514,0.68493,0.68507,230699995.0
2005-04-08 17:02:00,0.68488,0.68501,0.68482,0.68501,164199998.0
2005-04-08 17:03:00,0.6851,0.68513,0.68499,0.68512,184900004.0
2005-04-08 17:04:00,0.68505,0.68513,0.68492,0.68506,128399998.0
2005-04-08 17:05:00,0.68505,0.68515,0.68498,0.68507,195299999.0
2005-04-08 17:06:00,0.68502,0.68509,0.68474,0.68487,137199998.0
2005-04-08 17:07:00,0.6849,0.6851,0.68488,0.68507,134700002.0
2005-04-08 17:08:00,0.68508,0.68512,0.68484,0.68495,164600002.0
2005-04-08 17:09:00,0.68495,0.68507,0.68483,0.68495,175599999.0
2005-04-08 17:10:00,0.6849,0.68493,0.68474,0.68493,203299996.0
2005-04-08 17:11:00,0.685,0.685,0.68479,0.68492,172400002.0
2005-04-08 17:12:00,0.68483,0.68512,0.68483,0.68507,150000000.0
2005-04-08 17:13:00,0.68491,0.68509,0.68473,0.68501,108400001.0
2005-04-08 17:14:00,0.68466,0.68494,0.68461,0.68488,305199997.0
2005-04-08 17:15:00,0.68481,0.68497,0.68467,0.6848,152300000.0
2005-04-08 17:16:00,0.68485,0.68493,0.6847,0.68473,138400001.0
2005-04-08 17:17:00,0.68486,0.68513,0.68483,0.68499,166100004.0
2005-04-08 17:18:00,0.68487,0.68509,0.68481,0.68503,161099998.0
2005-04-08 17:19:00,0.68514,0.6852,0.68506,0.68508,105299999.0
2005-04-08 17:20:00,0.68505,0.68522,0.68503,0.68511,80800002.0
2005-04-08 17:21:00,0.68512,0.68527,0.68504,0.68521,200399999.0
2005-04-08 17:22:00,0.68532,0.6854,0.68512,0.68521,297899993.0
2005-04-08 17:23:00,0.68533,0.68561,0.6853,0.68545,115600000.0
2005-04-08 17:24:00,0.6855,0.68563,0.68546,0.6856,108900003.0
2005-04-08 17:25:00,0.68562,0.68562,0.68538,0.68544,182200000.0
2005-04-08 17:26:00,0.68546,0.68554,0.68546,0.68554,63200001.0
2005-04-08 17:27:00,0.68559,0.68559,0.68528,0.6854,203700001.0
2005-04-08 17:28:00,0.68551,0.68559,0.68538,0.68559,99399998.0
2005-04-08 17:29:00,0.6856,0.68569,0.68547,0.68551,173400001.0
2005-04-08 17:30:00,0.6856,0.68561,0.68527,0.68531,188000002.0
2005-04-08 17:31:00,0.68544,0.68552,0.68535,0.68543,151099999.0
2005-04-08 17:32:00,0.68541,0.68546,0.6853,0.68546,148399997.0
2005-04-08 17:33:00,0.68556,0.68556,0.68528,0.68534,118900001.0
2005-04-08 17:34:00,0.68525,0.68537,0.68519,0.68529,121300001.0
2005-04-08 17:35:00,0.68525,0.68541,0.68523,0.68538,226600003.0
2005-04-08 17:36:00,0.68527,0.68536,0.68509,0.68509,270799998.0
2005-04-08 17:37:00,0.6852,0.68526,0.68506,0.68511,161800004.0
2005-04-08 17:38:00,0.68505,0.68515,0.68496,0.68515,204800006.0
2005-04-08 17:39:00,0.68512,0.68529,0.68504,0.68518,110000001.0
2005-04-08 17:40:00,0.68502,0.68524,0.685,0.68521,140899995.0
2005-04-08 17:41:00,0.68507,0.68547,0.68507,0.68544,135699999.0
2005-04-08 17:42:00,0.68514,0.68553,0.68514,0.68534,158300002.0
2005-04-08 17:43:00,0.68541,0.68546,0.68531,0.68537,169000003.0
2005-04-08 17:44:00,0.68527,0.68545,0.68523,0.68543,175600000.0
2005-04-08 17:45:00,0.68551,0.68556,0.6854,0.6854,262499998.0
2005-04-08 17:46:00,0.68547,0.68551,0.68524,0.68533,147699999.0
2005-04-08 17:47:00,0.68538,0.68556,0.68532,0.68551,111800001.0
2005-04-08 17:48:00,0.68534,0.68545,0.68521,0.68535,250300002.0
2005-04-08 17:49:00,0.68537,0.68542,0.68519,0.68533,234699997.0
2005-04-08 17:50:00,0.68538,0.68538,0.68512,0.68515,300100003.0
2005-04-08 17:51:00,0.68522,0.68536,0.68514,0.68524,215899991.0
2005-04-08 17:52:00,0.68528,0.68536,0.68519,0.68529,153600000.0
2005-04-08 17:53:00,0.68522,0.68536,0.68518,0.68532,283399998.0
2005-04-08 17:54:00,0.68527,0.68542,0.68513,0.68541,189900004.0
2005-04-08 17:55:00,0.6855,0.6855,0.68519,0.68533,372700001.0
2005-04-08 17:56:00,0.68512,0.68537,0.68512,0.68537,151500002.0
2005-04-08 17:57:00,0.6853,0.68536,0.68519,0.68534,213700004.0
2005-04-08 17:58:00,0.68529,0.68546,0.68515,0.68546,200399999.0
2005-04-08 17:59:00,0.6856,0.6856,0.68532,0.68541,88000000.0
2005-04-08 18:00:00,0.6855,0.68577,0.68549,0.6857,142600001.0
2005-04-08 18:01:00,0.68571,0.6858,0.68556,0.68568,1249799998.0
2005-04-08 18:02:00,0.68567,0.6859,0.68545,0.6857,1379000000.0
2005-04-08 18:03:00,0.68572,0.6859,0.68561,0.68585,1740699986.0
2005-04-08 18:04:00,0.68593,0.6861,0.68566,0.68591,663599994.0
2005-04-08 18:05:00,0.68581,0.68597,0.68541,0.68567,981000001.0
2005-04-08 18:06:00,0.68548,0.68569,0.68535,0.68556,1456299992.0
2005-04-08 18:07:00,0.68556,0.68562,0.68525,0.68537,1762099997.0
2005-04-08 18:08:00,0.6855,0.6857,0.6855,0.6856,791200002.0
2005-04-08 18:09:00,0.68548,0.68572,0.68548,0.68572,791200002.0
2005-04-08 18:10:00,0.68586,0.68612,0.68545,0.68588,1231799997.0
2005-04-08 18:11:00,0.68583,0.68609,0.68574,0.68582,1170599998.0
2005-04-08 18:12:00,0.68571,0.68609,0.68562,0.68581,850900003.0
2005-04-08 18:13:00,0.68585,0.68591,0.68572,0.68578,729099998.0
2005-04-08 18:14:00,0.68559,0.68592,0.68552,0.68569,1557300002.0
2005-04-08 18:15:00,0.6857,0.68579,0.68544,0.68555,2102800005.0
2005-04-08 18:16:00,0.68542,0.68567,0.68532,0.68565,1126199995.0
2005-04-08 18:17:00,0.68567,0.68581,0.68553,0.68574,594800004.0
2005-04-08 18:18:00,0.68559,0.68576,0.68546,0.68568,991900009.0
2005-04-08 18:19:00,0.68558,0.68574,0.68551,0.68558,715299991.0
2005-04-08 18:20:00,0.68555,0.68559,0.68534,0.68549,700099999.0
2005-04-08 18:21:00,0.6855,0.6856,0.68531,0.68556,876300002.0
2005-04-08 18:22:00,0.68551,0.68563,0.6853,0.68546,1076299998.0
2005-04-08 18:23:00,0.68546,0.6856,0.68532,0.6856,1433999987.0
2005-04-08 18:24:00,0.68532,0.68551,0.68525,0.68534,752900000.0
2005-04-08 18:25:00,0.68518,0.68561,0.68518,0.68545,873199998.0
2005-04-08 18:26:00,0.68547,0.68563,0.68529,0.68563,1110299994.0
2005-04-08 18:27:00,0.68558,0.68573,0.68542,0.68546,686000004.0
2005-04-08 18:28:00,0.68556,0.68576,0.68539,0.68571,584099992.0
2005-04-08 18:29:00,0.6854,0.68572,0.68531,0.68556,694100001.0
2005-04-08 18:30:00,0.68548,0.68559,0.6853,0.68557,759300006.0
2005-04-08 18:31:00,0.68548,0.68564,0.6853,0.68546,507200001.0
2005-04-08 18:32:00,0.68532,0.68562,0.68523,0.68542,426900004.0
2005-04-08 18:33:00,0.68546,0.68562,0.68527,0.68542,990500006.0
2005-04-08 18:34:00,0.68522,0.68553,0.68511,0.68546,1178899991.0
2005-04-08 18:35:00,0.68558,0.68563,0.68532,0.68545,461699994.0
2005-04-08 18:36:00,0.68556,0.68559,0.68538,0.68548,276900002.0
2005-04-08 18:37:00,0.68546,0.6857,0.68541,0.68552,300100001.0
2005-04-08 18:38:00,0.68561,0.68581,0.68546,0.68566,363400003.0
2005-04-08 18:39:00,0.68568,0.68573,0.68544,0.68573,407100003.0
2005-04-08 18:40:00,0.68578,0.68583,0.68548,0.68571,378000002.0
2005-04-08 18:41:00,0.68577,0.68587,0.68564,0.68578,599700000.0
2005-04-08 18:42:00,0.68568,0.68591,0.68555,0.68586,435799996.0
2005-04-08 18:43:00,0.68578,0.68592,0.68561,0.68575,262699997.0
2005-04-08 18:44:00,0.6857,0.6859,0.68557,0.68583,601799996.0
2005-04-08 18:45:00,0.68576,0.68601,0.68557,0.68557,422100006.0
2005-04-08 18:46:00,0.68553,0.68579,0.68552,0.68575,194300000.0
2005-04-08 18:47:00,0.68566,0.6859,0.68566,0.6857,262799998.0
2005-04-08 18:48:00,0.68557,0.68591,0.68554,0.6858,370099996.0
2005-04-08 18:49:00,0.68577,0.6859,0.68568,0.68578,221200001.0
2005-04-08 18:50:00,0.68559,0.68571,0.68549,0.68559,112399998.0
2005-04-08 18:51:00,0.68546,0.68592,0.68546,0.68576,360999997.0
2005-04-08 18:52:00,0.68555,0.68588,0.68549,0.68585,372700002.0
2005-04-08 18:53:00,0.68587,0.686,0.6857,0.68587,863300006.0
2005-04-08 18:54:00,0.68587,0.68605,0.68581,0.6859,290099997.0
2005-04-08 18:55:00,0.68595,0.68621,0.68583,0.68605,610599996.0
2005-04-08 18:56:00,0.6859,0.68617,0.68568,0.68603,444100001.0
2005-04-08 18:57:00,0.68607,0.6862,0.68594,0.68596,308200003.0
2005-04-08 18:58:00,0.68603,0.68618,0.68593,0.68595,895499998.0
2005-04-08 18:59:00,0.68612,0.68622,0.68602,0.68612,789200000.0
2005-04-08 19:00:00,0.686,0.68628,0.6859,0.68615,452099992.0
2005-04-08 19:01:00,0.6862,0.68621,0.68597,0.68598,186699999.0
2005-04-08 19:02:00,0.68599,0.68618,0.68592,0.68615,422400000.0
2005-04-08 19:03:00,0.68616,0.68622,0.68584,0.68585,499200002.0
2005-04-08 19:04:00,0.68591,0.6861,0.68583,0.68596,376199998.0
2005-04-08 19:05:00,0.68595,0.68609,0.68568,0.68582,454999998.0
2005-04-08 19:06:00,0.68577,0.68609,0.68574,0.68593,787899999.0
2005-04-08 19:07:00,0.68583,0.68603,0.68583,0.68587,268599993.0
2005-04-08 19:08:00,0.6859,0.68603,0.68581,0.68593,744899991.0
2005-04-08 19:09:00,0.68592,0.68614,0.68577,0.68606,444899999.0
2005-04-08 19:10:00,0.68584,0.68613,0.68584,0.686,334400000.0
2005-04-08 19:11:00,0.686,0.68605,0.68584,0.68605,141999998.0
2005-04-08 19:12:00,0.68585,0.68615,0.68581,0.68602,349299999.0
2005-04-08 19:13:00,0.68602,0.68621,0.68591,0.68611,318500002.0
2005-04-08 19:14:00,0.686,0.68618,0.68587,0.68613,383800001.0
2005-04-08 19:15:00,0.68611,0.68615,0.68589,0.68603,758400007.0
2005-04-08 19:16:00,0.68597,0.6861,0.68589,0.68603,190900003.0
2005-04-08 19:17:00,0.68601,0.68613,0.68593,0.68605,459200003.0
2005-04-08 19:18:00,0.68602,0.6861,0.6859,0.686,328000003.0
2005-04-08 19:19:00,0.68604,0.68604,0.68582,0.68588,534200003.0
2005-04-08 19:20:00,0.68573,0.686,0.6857,0.68586,198999995.0
2005-04-08 19:21:00,0.68585,0.68597,0.68575,0.68595,306599998.0
2005-04-08 19:22:00,0.68583,0.68599,0.68565,0.6859,333900003.0
2005-04-08 19:23:00,0.68577,0.68594,0.68556,0.6856,329599994.0
2005-04-08 19:24:00,0.68585,0.68593,0.6857,0.68587,176200003.0
2005-04-08 19:25:00,0.68573,0.68589,0.68557,0.68582,72999999.0
2005-04-08 19:26:00,0.6857,0.68593,0.68564,0.68575,404500008.0
2005-04-08 19:27:00,0.68573,0.68585,0.68554,0.68578,788400006.0
2005-04-08 19:28:00,0.68575,0.68588,0.68562,0.68588,240899999.0
2005-04-08 19:29:00,0.68585,0.68594,0.68569,0.68594,571899996.0
2005-04-08 19:30:00,0.68583,0.68596,0.68553,0.68568,783499997.0
2005-04-08 19:31:00,0.6856,0.68582,0.6856,0.68575,800399997.0
2005-04-08 19:32:00,0.68585,0.68589,0.68556,0.68578,327600004.0
2005-04-08 19:33:00,0.68581,0.68581,0.68553,0.68558,338199998.0
2005-04-08 19:34:00,0.6853,0.68585,0.68529,0.68583,643600000.0
2005-04-08 19:35:00,0.68586,0.68593,0.68564,0.68588,484399997.0
2005-04-08 19:36:00,0.68568,0.68579,0.68553,0.68553,548800004.0
2005-04-08 19:37:00,0.68568,0.68583,0.68567,0.68576,323900003.0
2005-04-08 19:38:00,0.68588,0.68592,0.68554,0.68573,293400004.0
2005-04-08 19:39:00,0.68572,0.6858,0.68552,0.68576,883800002.0
2005-04-08 19:40:00,0.68555,0.68583,0.68538,0.68563,528900001.0
2005-04-08 19:41:00,0.68565,0.68578,0.68538,0.68575,678400008.0
2005-04-08 19:42:00,0.68564,0.68573,0.68547,0.68568,229499998.0
2005-04-08 19:43:00,0.68558,0.68571,0.68552,0.68562,105299999.0
2005-04-08 19:44:00,0.68575,0.6858,0.68541,0.68555,477399996.0
2005-04-08 19:45:00,0.68563,0.68587,0.68543,0.68573,328299999.0
2005-04-08 19:46:00,0.68568,0.68587,0.68568,0.68572,136599998.0
2005-04-08 19:47:00,0.68565,0.68586,0.68561,0.6858,111899998.0
2005-04-08 19:48:00,0.68593,0.68595,0.68566,0.68566,185800000.0
2005-04-08 19:49:00,0.68565,0.68577,0.68553,0.68558,199400000.0
2005-04-08 19:50:00,0.68522,0.68588,0.68522,0.68563,371699999.0
2005-04-08 19:51:00,0.68569,0.6859,0.68565,0.68585,386999997.0
2005-04-08 19:52:00,0.68585,0.68602,0.68574,0.68598,245000001.0
2005-04-08 19:53:00,0.68593,0.68607,0.68588,0.68601,150200003.0
2005-04-08 19:54:00,0.68593,0.68596,0.68575,0.68596,211599998.0
2005-04-08 19:55:00,0.68602,0.68602,0.68577,0.68591,151399999.0
2005-04-08 19:56:00,0.68605,0.68605,0.68588,0.68598,207200001.0
2005-04-08 19:57:00,0.68598,0.68613,0.68589,0.68603,521199999.0
2005-04-08 19:58:00,0.68592,0.68606,0.68583,0.68587,256600002.0
2005-04-08 19:59:00,0.68587,0.68611,0.6858,0.68604,423199999.0
2005-04-08 20:00:00,0.68605,0.68621,0.68598,0.68612,212799998.0
2005-04-08 20:01:00,0.68615,0.68615,0.68585,0.68607,305600005.0
2005-04-08 20:02:00,0.68582,0.68598,0.68574,0.68589,148300004.0
2005-04-08 20:03:00,0.68593,0.68607,0.68587,0.686,241199999.0
2005-04-08 20:04:00,0.68592,0.68598,0.68586,0.68595,151300001.0
2005-04-08 20:05:00,0.68585,0.686,0.68583,0.68599,116300002.0
2005-04-08 20:06:00,0.68582,0.68591,0.68572,0.68582,178599999.0
2005-04-08 20:07:00,0.6859,0.68597,0.68575,0.68575,206899997.0
2005-04-08 20:08:00,0.68585,0.68585,0.68565,0.68578,538000002.0
2005-04-08 20:09:00,0.68579,0.68598,0.6857,0.68598,170000002.0
2005-04-08 20:10:00,0.68588,0.68597,0.68565,0.68565,290099999.0
2005-04-08 20:11:00,0.68569,0.68591,0.68569,0.68586,301600001.0
2005-04-08 20:12:00,0.68588,0.68604,0.6857,0.68586,902099996.0
2005-04-08 20:13:00,0.68585,0.68591,0.68561,0.68574,402599998.0
2005-04-08 20:14:00,0.68564,0.68587,0.68542,0.68576,472100000.0
2005-04-08 20:15:00,0.68576,0.68579,0.68559,0.68575,836700004.0
2005-04-08 20:16:00,0.68566,0.68581,0.68549,0.68564,725499991.0
2005-04-08 20:17:00,0.6856,0.68574,0.68556,0.68568,141000002.0
2005-04-08 20:18:00,0.68552,0.68579,0.68543,0.68575,412600001.0
2005-04-08 20:19:00,0.68574,0.68575,0.68557,0.68571,406299997.0
2005-04-08 20:20:00,0.68548,0.68579,0.68544,0.68573,293700002.0
2005-04-08 20:21:00,0.68571,0.68573,0.68557,0.68557,180699999.0
2005-04-08 20:22:00,0.68556,0.68578,0.68556,0.68578,108500004.0
2005-04-08 20:23:00,0.68579,0.68592,0.68566,0.68571,563500005.0
2005-04-08 20:24:00,0.68563,0.68585,0.68551,0.68563,217700000.0
2005-04-08 20:25:00,0.68563,0.68579,0.68551,0.68558,410299997.0
2005-04-08 20:26:00,0.68561,0.68592,0.68561,0.6857,892399992.0
2005-04-08 20:27:00,0.6857,0.6859,0.68559,0.6857,466900003.0
2005-04-08 20:28:00,0.68569,0.68581,0.68554,0.68568,511500001.0
2005-04-08 20:29:00,0.68561,0.68582,0.68551,0.68573,606899999.0
2005-04-08 20:30:00,0.68557,0.68584,0.68554,0.68575,1916199995.0
2005-04-08 20:31:00,0.68564,0.68579,0.68542,0.68568,1024999996.0
2005-04-08 20:32:00,0.68556,0.68577,0.68549,0.68558,1563399997.0
2005-04-08 20:33:00,0.68573,0.68591,0.68566,0.68577,130900000.0
2005-04-08 20:34:00,0.68569,0.6859,0.68561,0.68568,421799997.0
2005-04-08 20:35:00,0.68571,0.68589,0.68562,0.68562,274099999.0
2005-04-08 20:36:00,0.68562,0.68587,0.68562,0.68576,248200004.0
2005-04-08 20:37:00,0.68574,0.6858,0.68554,0.68573,782600005.0
2005-04-08 20:38:00,0.68573,0.68593,0.68562,0.68573,857499995.0
2005-04-08 20:39:00,0.68565,0.68589,0.68559,0.68571,426000000.0
2005-04-08 20:40:00,0.68568,0.686,0.68562,0.68575,427000003.0
2005-04-08 20:41:00,0.68573,0.68587,0.68559,0.68565,271699998.0
2005-04-08 20:42:00,0.68568,0.68583,0.68559,0.68578,187000001.0
2005-04-08 20:43:00,0.68568,0.68579,0.68555,0.6856,549999996.0
2005-04-08 20:44:00,0.68566,0.68568,0.68551,0.68564,1075199994.0
2005-04-08 20:45:00,0.68562,0.68582,0.6854,0.68565,268400002.0
2005-04-08 20:46:00,0.68552,0.68575,0.68542,0.68566,228899999.0
2005-04-08 20:47:00,0.68563,0.68575,0.68547,0.68565,733599998.0
2005-04-08 20:48:00,0.68545,0.68569,0.68545,0.68545,739600001.0
2005-04-08 20:49:00,0.68552,0.68569,0.68542,0.6855,223099996.0
2005-04-08 20:50:00,0.68553,0.68557,0.68522,0.68538,1432099992.0
2005-04-08 20:51:00,0.68548,0.68567,0.68529,0.68553,612900000.0
2005-04-08 20:52:00,0.68539,0.6857,0.68532,0.68555,625100004.0
2005-04-08 20:53:00,0.68556,0.6856,0.6854,0.68555,1032099989.0
2005-04-08 20:54:00,0.68522,0.68555,0.68522,0.68554,487799996.0
2005-04-08 20:55:00,0.68558,0.68581,0.68538,0.68566,679399995.0
2005-04-08 20:56:00,0.6855,0.68571,0.6855,0.68554,992599994.0
2005-04-08 20:57:00,0.68558,0.68569,0.68551,0.68554,1037999999.0
2005-04-08 20:58:00,0.68553,0.6857,0.68542,0.68564,672099995.0
2005-04-08 20:59:00,0.6855,0.68571,0.68543,0.68554,1710500006.0
2005-04-08 21:00:00,0.68556,0.68566,0.68528,0.68553,1707600004.0
2005-04-08 21:01:00,0.68546,0.68556,0.68514,0.68553,1114399997.0
2005-04-08 21:02:00,0.68522,0.68557,0.68522,0.68525,521999999.0
2005-04-08 21:03:00,0.68537,0.6856,0.68529,0.68545,520200002.0
2005-04-08 21:04:00,0.68553,0.68558,0.68524,0.68552,539400004.0
2005-04-08 21:05:00,0.68532,0.68557,0.68528,0.68528,726100000.0
2005-04-08 21:06:00,0.68535,0.68558,0.68535,0.68558,533900004.0
2005-04-08 21:07:00,0.6855,0.68559,0.68544,0.68552,135700001.0
2005-04-08 21:08:00,0.68544,0.68568,0.68544,0.68557,117400001.0
2005-04-08 21:09:00,0.68568,0.68573,0.68563,0.68568,404699998.0
2005-04-08 21:10:00,0.68548,0.68564,0.68542,0.68564,97100001.0
2005-04-08 21:11:00,0.68548,0.6856,0.68539,0.68548,157100002.0
2005-04-08 21:12:00,0.6855,0.68562,0.6855,0.68562,114600001.0
2005-04-08 21:13:00,0.68564,0.68579,0.68541,0.68565,402700002.0
2005-04-08 21:14:00,0.68557,0.68569,0.68537,0.68554,565999999.0
2005-04-08 21:15:00,0.68559,0.68567,0.68535,0.68566,344800004.0
2005-04-08 21:16:00,0.68547,0.68579,0.68543,0.68579,371700000.0
2005-04-08 21:17:00,0.6857,0.68573,0.68539,0.68567,131400002.0
2005-04-08 21:18:00,0.68555,0.68566,0.68542,0.6856,148200004.0
2005-04-08 21:19:00,0.68538,0.6856,0.68531,0.6856,588000001.0
2005-04-08 21:20:00,0.68553,0.68572,0.68553,0.68557,1364400012.0
2005-04-08 21:21:00,0.68567,0.68577,0.68542,0.68567,365099998.0
2005-04-08 21:22:00,0.68564,0.6858,0.68535,0.68567,660400006.0
2005-04-08 21:23:00,0.68555,0.6857,0.68555,0.68567,100699996.0
2005-04-08 21:24:00,0.68522,0.68558,0.68519,0.68551,141699999.0
2005-04-08 21:25:00,0.68552,0.68564,0.68537,0.68554,272900002.0
2005-04-08 21:26:00,0.68546,0.68565,0.68537,0.68537,193999998.0
2005-04-08 21:27:00,0.68555,0.68564,0.68543,0.68547,91400002.0
2005-04-08 21:28:00,0.68531,0.68559,0.68531,0.68554,230199998.0
2005-04-08 21:29:00,0.68544,0.68554,0.68536,0.68548,190599995.0
2005-04-08 21:30:00,0.6851,0.68556,0.6851,0.68556,133399997.0
2005-04-08 21:31:00,0.68533,0.68566,0.68532,0.68556,271500000.0
2005-04-08 21:32:00,0.68536,0.68572,0.68533,0.68558,773999991.0
2005-04-08 21:33:00,0.68559,0.68574,0.68542,0.68555,459599999.0
2005-04-08 21:34:00,0.68545,0.68569,0.68534,0.68546,599000002.0
2005-04-08 21:35:00,0.68553,0.6856,0.68526,0.6856,244599996.0
2005-04-08 21:36:00,0.68568,0.6857,0.68556,0.68566,126899997.0
2005-04-08 21:37:00,0.68562,0.68574,0.68544,0.6855,274900000.0
2005-04-08 21:38:00,0.6854,0.68559,0.68536,0.68559,146100002.0
2005-04-08 21:39:00,0.68548,0.68558,0.68546,0.68547,251400003.0
2005-04-08 21:40:00,0.68512,0.6857,0.68512,0.68556,197700003.0
2005-04-08 21:41:00,0.68548,0.68572,0.68546,0.68566,121099997.0
2005-04-08 21:42:00,0.68546,0.68569,0.6854,0.68568,240500004.0
2005-04-08 21:43:00,0.68548,0.6857,0.6854,0.68567,284200001.0
2005-04-08 21:44:00,0.68547,0.68564,0.68539,0.68564,461899998.0
2005-04-08 21:45:00,0.6854,0.68556,0.68532,0.68556,196600002.0
2005-04-08 21:46:00,0.6853,0.6856,0.68517,0.68547,356399996.0
2005-04-08 21:47:00,0.68548,0.68554,0.68534,0.68546,176400001.0
2005-04-08 21:48:00,0.6852,0.68544,0.6851,0.68539,59200000.0
2005-04-08 21:49:00,0.68528,0.68564,0.68528,0.68564,267800002.0
2005-04-08 21:50:00,0.68525,0.68546,0.68515,0.68546,211799998.0
2005-04-08 21:51:00,0.68536,0.68555,0.68519,0.68536,153099998.0
2005-04-08 21:52:00,0.68548,0.68548,0.68524,0.68527,135999997.0
2005-04-08 21:53:00,0.6854,0.68549,0.68535,0.68543,252399997.0
2005-04-08 21:54:00,0.68527,0.68548,0.68527,0.68543,375100003.0
2005-04-08 21:55:00,0.68542,0.68552,0.68532,0.68532,192600000.0
2005-04-08 21:56:00,0.68532,0.68542,0.68525,0.68538,210999997.0
2005-04-08 21:57:00,0.68545,0.68548,0.68525,0.68527,235799998.0
2005-04-08 21:58:00,0.6854,0.68555,0.68537,0.68551,193000000.0
2005-04-08 21:59:00,0.68548,0.68559,0.68526,0.68557,442499995.0
2005-04-08 22:00:00,0.68544,0.68553,0.68526,0.68544,278500002.0
2005-04-08 22:01:00,0.68551,0.68561,0.68522,0.68544,296200002.0
2005-04-08 22:02:00,0.68539,0.68565,0.68534,0.6855,585900001.0
2005-04-08 22:03:00,0.68543,0.68557,0.68539,0.68556,405900008.0
2005-04-08 22:04:00,0.68539,0.6856,0.68539,0.68547,355600006.0
2005-04-08 22:05:00,0.68541,0.68556,0.6854,0.68548,117099996.0
2005-04-08 22:06:00,0.68551,0.68555,0.68539,0.68548,149899998.0
2005-04-08 22:07:00,0.6853,0.68551,0.6853,0.68544,63700002.0
2005-04-08 22:08:00,0.68547,0.68558,0.6853,0.68532,363399997.0
2005-04-08 22:09:00,0.68557,0.68559,0.68535,0.68537,86700000.0
2005-04-08 22:10:00,0.68502,0.68542,0.68499,0.68523,154999997.0
2005-04-08 22:11:00,0.68547,0.68547,0.68529,0.6854,119599996.0
2005-04-08 22:12:00,0.68508,0.68552,0.68508,0.68517,327600000.0
2005-04-08 22:13:00,0.68531,0.6854,0.68521,0.68531,98400000.0
2005-04-08 22:14:00,0.6852,0.68542,0.68519,0.68534,135199998.0
2005-04-08 22:15:00,0.68541,0.68546,0.685,0.68541,626000007.0
2005-04-08 22:16:00,0.68524,0.68547,0.68502,0.68542,552100006.0
2005-04-08 22:17:00,0.68545,0.68561,0.68545,0.68558,201300003.0
2005-04-08 22:18:00,0.685,0.68559,0.685,0.68556,123100002.0
2005-04-08 22:19:00,0.68563,0.68568,0.68547,0.6856,74300001.0
2005-04-08 22:20:00,0.68561,0.68565,0.68546,0.68557,109200001.0
2005-04-08 22:21:00,0.68564,0.68564,0.68543,0.68545,464099992.0
2005-04-08 22:22:00,0.68534,0.68559,0.6853,0.68539,417200005.0
2005-04-08 22:23:00,0.68549,0.68557,0.68542,0.68542,538599998.0
2005-04-08 22:24:00,0.68544,0.68557,0.6854,0.68548,277699998.0
2005-04-08 22:25:00,0.68552,0.68564,0.68543,0.68551,295600001.0
2005-04-08 22:26:00,0.68557,0.68568,0.68526,0.68552,395299993.0
2005-04-08 22:27:00,0.68553,0.68557,0.68545,0.68548,169400000.0
2005-04-08 22:28:00,0.68513,0.68558,0.68513,0.68554,146600001.0
2005-04-08 22:29:00,0.68561,0.6857,0.68535,0.68551,334999995.0
2005-04-08 22:30:00,0.68567,0.68567,0.68535,0.6856,184100000.0
2005-04-08 22:31:00,0.68554,0.68559,0.68537,0.68553,167000001.0
2005-04-08 22:32:00,0.68541,0.68556,0.68532,0.68541,269399999.0
2005-04-08 22:33:00,0.68543,0.68554,0.68531,0.68547,160299996.0
2005-04-08 22:34:00,0.68552,0.68575,0.6854,0.68567,400499998.0
2005-04-08 22:35:00,0.68559,0.68573,0.68551,0.68557,187900002.0
2005-04-08 22:36:00,0.68555,0.68566,0.6855,0.68562,170699999.0
2005-04-08 22:37:00,0.68556,0.68571,0.68545,0.68554,231199999.0
2005-04-08 22:38:00,0.68555,0.68556,0.68545,0.68556,168799993.0
2005-04-08 22:39:00,0.68548,0.68558,0.6853,0.68554,313000001.0
2005-04-08 22:40:00,0.68551,0.68559,0.68537,0.68559,428299997.0
2005-04-08 22:41:00,0.68522,0.68562,0.6852,0.68558,290400000.0
2005-04-08 22:42:00,0.68512,0.68555,0.68511,0.68551,392800004.0
2005-04-08 22:43:00,0.68543,0.68573,0.6854,0.68568,105300000.0
2005-04-08 22:44:00,0.6856,0.68562,0.68532,0.68543,182299996.0
2005-04-08 22:45:00,0.68566,0.68578,0.68559,0.68571,167600002.0
2005-04-08 22:46:00,0.68583,0.68583,0.68553,0.68563,195500003.0
2005-04-08 22:47:00,0.68566,0.68567,0.68553,0.68556,143800005.0
2005-04-08 22:48:00,0.68552,0.6857,0.68546,0.68546,265300005.0
2005-04-08 22:49:00,0.68558,0.68564,0.68545,0.68549,153400001.0
2005-04-08 22:50:00,0.68522,0.68547,0.68513,0.68547,166999997.0
2005-04-08 22:51:00,0.68562,0.68562,0.68543,0.68551,184499995.0
2005-04-08 22:52:00,0.68551,0.68555,0.68535,0.68548,191399998.0
2005-04-08 22:53:00,0.68543,0.68568,0.68543,0.68551,142999999.0
2005-04-08 22:54:00,0.6854,0.68546,0.68522,0.68529,187400002.0
2005-04-08 22:55:00,0.68558,0.6856,0.68544,0.68544,125299997.0
2005-04-08 22:56:00,0.68553,0.6856,0.68545,0.68548,234699996.0
2005-04-08 22:57:00,0.68547,0.68556,0.68542,0.68547,185799999.0
2005-04-08 22:58:00,0.68555,0.68562,0.68548,0.68552,376600002.0
2005-04-08 22:59:00,0.68544,0.68554,0.68531,0.68531,369500005.0
2005-04-10 23:00:00,0.68535,0.68569,0.68535,0.68557,155199999.0
2005-04-10 23:01:00,0.68568,0.68574,0.68549,0.68549,309700003.0
2005-04-10 23:02:00,0.6854,0.68563,0.68538,0.68553,114000000.0
2005-04-10 23:03:00,0.68525,0.6853,0.68518,0.68525,208299995.0
2005-04-10 23:04:00,0.68537,0.68555,0.68533,0.68533,74599998.0
2005-04-10 23:05:00,0.68562,0.68571,0.68539,0.68555,287399997.0
2005-04-10 23:06:00,0.68573,0.68576,0.6854,0.68556,121100003.0
2005-04-10 23:07:00,0.68532,0.68561,0.68529,0.68555,265400000.0
2005-04-10 23:08:00,0.68543,0.68559,0.68536,0.68559,191500001.0
2005-04-10 23:09:00,0.68553,0.6856,0.68528,0.68552,211600000.0
2005-04-10 23:10:00,0.6854,0.68546,0.68514,0.68541,125399999.0
2005-04-10 23:11:00,0.68539,0.68547,0.68519,0.68545,420599999.0
2005-04-10 23:12:00,0.68538,0.68547,0.68528,0.68542,258400002.0
2005-04-10 23:13:00,0.68554,0.68554,0.68513,0.68517,316299996.0
2005-04-10 23:14:00,0.68514,0.68551,0.68514,0.68537,91999998.0
2005-04-10 23:15:00,0.68518,0.68544,0.68511,0.68538,162500000.0
2005-04-10 23:16:00,0.68534,0.68546,0.68519,0.68521,98700001.0
2005-04-10 23:17:00,0.68525,0.6854,0.68523,0.68537,224999996.0
2005-04-10 23:18:00,0.68537,0.68542,0.68514,0.68529,302199996.0
2005-04-10 23:19:00,0.68542,0.68544,0.68525,0.68532,124400003.0
2005-04-10 23:20:00,0.6852,0.6854,0.68511,0.68536,291300002.0
2005-04-10 23:21:00,0.68527,0.68537,0.68526,0.68533,237400002.0
2005-04-10 23:22:00,0.68528,0.68555,0.68518,0.68555,152599997.0
2005-04-10 23:23:00,0.68538,0.68554,0.68532,0.68542,203800003.0
2005-04-10 23:24:00,0.6854,0.6855,0.6852,0.68533,266299997.0
2005-04-10 23:25:00,0.68527,0.68546,0.68525,0.68532,137900005.0
2005-04-10 23:26:00,0.68532,0.6855,0.68531,0.68549,90100002.0
2005-04-10 23:27:00,0.6855,0.6855,0.68526,0.68543,96100001.0
2005-04-10 23:28:00,0.68535,0.6855,0.68527,0.68544,122799999.0
2005-04-10 23:29:00,0.68537,0.68554,0.68534,0.68552,283300001.0
2005-04-10 23:30:00,0.68541,0.68557,0.68536,0.68554,139799999.0
2005-04-10 23:31:00,0.68554,0.68566,0.68539,0.68566,193300001.0
2005-04-10 23:32:00,0.68543,0.6856,0.6854,0.68558,193400000.0
2005-04-10 23:33:00,0.68553,0.68572,0.68542,0.68542,213000000.0
2005-04-10 23:34:00,0.68548,0.68556,0.68531,0.68548,146199998.0
2005-04-10 23:35:00,0.6856,0.68564,0.68531,0.68537,162900004.0
2005-04-10 23:36:00,0.68543,0.68557,0.68535,0.68544,224499997.0
2005-04-10 23:37:00,0.68544,0.68544,0.68537,0.68537,110100001.0
2005-04-10 23:38:00,0.68525,0.6856,0.68525,0.68549,63600000.0
2005-04-10 23:39:00,0.68548,0.68556,0.68539,0.68541,138100001.0
2005-04-10 23:40:00,0.6855,0.68552,0.68527,0.6854,293899997.0
2005-04-10 23:41:00,0.68545,0.68548,0.68534,0.68538,178399998.0
2005-04-10 23:42:00,0.68533,0.68539,0.68498,0.68539,112500000.0
2005-04-10 23:43:00,0.68537,0.68546,0.68521,0.68544,211599999.0
2005-04-10 23:44:00,0.68538,0.68546,0.68521,0.68528,158000002.0
2005-04-10 23:45:00,0.68528,0.68549,0.68526,0.68543,134300003.0
2005-04-10 23:46:00,0.68534,0.68546,0.68524,0.68538,241899993.0
2005-04-10 23:47:00,0.68544,0.68552,0.68518,0.68525,242600002.0
2005-04-10 23:48:00,0.68535,0.68549,0.68517,0.68517,216300000.0
2005-04-10 23:49:00,0.68529,0.68537,0.6852,0.68527,118499997.0
2005-04-10 23:50:00,0.68525,0.68532,0.6851,0.68528,171799999.0
2005-04-10 23:51:00,0.68545,0.68545,0.68533,0.68533,78100001.0
2005-04-10 23:52:00,0.68508,0.68525,0.68507,0.68524,87299999.0
2005-04-10 23:53:00,0.6853,0.6853,0.68513,0.68522,171000000.0
2005-04-10 23:54:00,0.68536,0.68536,0.68522,0.68522,185000001.0
2005-04-10 23:55:00,0.68515,0.68533,0.68507,0.68533,150699999.0
2005-04-10 23:56:00,0.68528,0.68528,0.68503,0.68521,231100000.0
2005-04-10 23:57:00,0.68547,0.68551,0.68519,0.68525,229600004.0
2005-04-10 23:58:00,0.68495,0.68515,0.68474,0.68501,137299999.0
2005-04-10 23:59:00,0.68509,0.68517,0.68501,0.68513,111800001.0
2005-04-11 00:00:00,0.68502,0.68553,0.68502,0.68518,184599995.0
2005-04-11 00:01:00,0.68503,0.68533,0.68503,0.68525,99900000.0
2005-04-11 00:02:00,0.68537,0.68548,0.68525,0.68527,234900003.0
2005-04-11 00:03:00,0.68519,0.68541,0.68514,0.68514,139200002.0
2005-04-11 00:04:00,0.6851,0.68524,0.68497,0.68524,108900003.0
2005-04-11 00:05:00,0.68526,0.68529,0.68501,0.68504,149400002.0
2005-04-11 00:06:00,0.68501,0.68534,0.68499,0.68502,273800006.0
2005-04-11 00:07:00,0.6852,0.68525,0.68506,0.6852,205400000.0
2005-04-11 00:08:00,0.68505,0.68522,0.68497,0.68505,145400001.0
2005-04-11 00:09:00,0.68496,0.68501,0.6849,0.68494,172000003.0
2005-04-11 00:10:00,0.685,0.68528,0.68493,0.68523,107900003.0
2005-04-11 00:11:00,0.6851,0.6851,0.68496,0.68497,131699999.0
2005-04-11 00:12:00,0.68514,0.68539,0.68504,0.68507,118800000.0
2005-04-11 00:13:00,0.68503,0.68512,0.68494,0.68505,339699995.0
2005-04-11 00:14:00,0.68525,0.68537,0.68493,0.68497,181499998.0
2005-04-11 00:15:00,0.68496,0.68514,0.68496,0.68502,152500000.0
2005-04-11 00:16:00,0.68515,0.6853,0.68512,0.68529,133100000.0
2005-04-11 00:17:00,0.68539,0.68542,0.6852,0.68525,256700003.0
2005-04-11 00:18:00,0.68501,0.6854,0.68501,0.68518,223699998.0
2005-04-11 00:19:00,0.68508,0.68517,0.68501,0.68502,256500001.0
2005-04-11 00:20:00,0.68517,0.68542,0.68512,0.6853,123899998.0
2005-04-11 00:21:00,0.68532,0.68546,0.68515,0.68546,248300002.0
2005-04-11 00:22:00,0.68502,0.68549,0.68495,0.68549,103999998.0
2005-04-11 00:23:00,0.68534,0.6854,0.68502,0.68525,318299998.0
2005-04-11 00:24:00,0.68525,0.68537,0.6851,0.68535,142000003.0
2005-04-11 00:25:00,0.68556,0.6858,0.68556,0.68574,92800000.0
2005-04-11 00:26:00,0.68541,0.6858,0.68518,0.68578,264900003.0
2005-04-11 00:27:00,0.6858,0.68589,0.68543,0.68565,198000001.0
2005-04-11 00:28:00,0.68571,0.68579,0.68559,0.68576,112899998.0
2005-04-11 00:29:00,0.68536,0.68556,0.68529,0.68554,185400002.0
2005-04-11 00:30:00,0.68537,0.68549,0.68506,0.68506,153699998.0
2005-04-11 00:31:00,0.68512,0.68559,0.68512,0.68559,109199997.0
2005-04-11 00:32:00,0.68505,0.68551,0.68501,0.68548,131600002.0
2005-04-11 00:33:00,0.6852,0.68549,0.68509,0.68549,91100001.0
2005-04-11 00:34:00,0.6851,0.68516,0.68503,0.68516,189300004.0
2005-04-11 00:35:00,0.68519,0.68524,0.68503,0.68514,146600001.0
2005-04-11 00:36:00,0.68519,0.68534,0.68519,0.68528,79999998.0
2005-04-11 00:37:00,0.6854,0.6854,0.68524,0.6853,140699996.0
2005-04-11 00:38:00,0.68502,0.68558,0.685,0.68553,74999998.0
2005-04-11 00:39:00,0.68548,0.68548,0.68534,0.68535,104200000.0
2005-04-11 00:40:00,0.68526,0.68549,0.68522,0.68542,110000001.0
2005-04-11 00:41:00,0.68535,0.68548,0.68519,0.68539,400200001.0
2005-04-11 00:42:00,0.68506,0.68561,0.68506,0.68555,82500001.0
2005-04-11 00:43:00,0.6856,0.68572,0.68545,0.68567,330299997.0
2005-04-11 00:44:00,0.68551,0.68559,0.6854,0.68554,186799997.0
2005-04-11 00:45:00,0.68567,0.68569,0.68524,0.68524,99499997.0
2005-04-11 00:46:00,0.68532,0.68548,0.68532,0.68537,222999992.0
2005-04-11 00:47:00,0.68573,0.68581,0.68511,0.68518,105900000.0
2005-04-11 00:48:00,0.68542,0.68568,0.68527,0.68568,230500000.0
2005-04-11 00:49:00,0.68572,0.68572,0.68518,0.68519,79700002.0
2005-04-11 00:50:00,0.68545,0.68545,0.68515,0.68522,68599998.0
2005-04-11 00:51:00,0.68527,0.68564,0.68516,0.68536,170300003.0
2005-04-11 00:52:00,0.6853,0.68572,0.68526,0.68552,254899997.0
2005-04-11 00:53:00,0.68578,0.68578,0.68561,0.68577,44400001.0
2005-04-11 00:54:00,0.6859,0.68592,0.68546,0.68562,162600004.0
2005-04-11 00:55:00,0.68563,0.68588,0.68563,0.68579,210500000.0
2005-04-11 00:56:00,0.6859,0.6859,0.68553,0.68569,155099996.0
2005-04-11 00:57:00,0.68558,0.68585,0.6855,0.68578,200200001.0
2005-04-11 00:58:00,0.6855,0.68573,0.68542,0.68573,194799998.0
2005-04-11 00:59:00,0.6859,0.68596,0.68553,0.68572,220099997.0
2005-04-11 01:00:00,0.68567,0.68583,0.68559,0.68575,95499999.0
2005-04-11 01:01:00,0.68566,0.68586,0.68551,0.68575,186600000.0
2005-04-11 01:02:00,0.68576,0.68603,0.68573,0.68598,171899999.0
2005-04-11 01:03:00,0.68595,0.68599,0.68544,0.68552,403800002.0
2005-04-11 01:04:00,0.68586,0.68586,0.68556,0.68583,179200002.0
2005-04-11 01:05:00,0.68573,0.6859,0.68566,0.68589,182599997.0
2005-04-11 01:06:00,0.686,0.68603,0.68564,0.6859,106400003.0
2005-04-11 01:07:00,0.68588,0.68598,0.68577,0.6859,108400003.0
2005-04-11 01:08:00,0.6856,0.6859,0.6856,0.68584,230800001.0
2005-04-11 01:09:00,0.68583,0.68599,0.68574,0.68596,141400003.0
2005-04-11 01:10:00,0.68561,0.686,0.68561,0.68575,349299993.0
2005-04-11 01:11:00,0.68581,0.68586,0.68574,0.68585,165200003.0
2005-04-11 01:12:00,0.6856,0.68591,0.68556,0.68573,260400005.0
2005-04-11 01:13:00,0.68578,0.68598,0.6857,0.68598,191500001.0
2005-04-11 01:14:00,0.68567,0.68587,0.68564,0.68587,115999999.0
2005-04-11 01:15:00,0.68576,0.68594,0.68568,0.68584,120900004.0
2005-04-11 01:16:00,0.68596,0.68605,0.68575,0.68576,249400000.0
2005-04-11 01:17:00,0.68578,0.68586,0.68559,0.68586,106900002.0
2005-04-11 01:18:00,0.68572,0.6859,0.68569,0.68589,93000004.0
2005-04-11 01:19:00,0.68566,0.68598,0.68564,0.68598,157200002.0
2005-04-11 01:20:00,0.6857,0.68583,0.68549,0.68564,182899999.0
2005-04-11 01:21:00,0.686,0.686,0.68558,0.68565,245799999.0
2005-04-11 01:22:00,0.68554,0.68575,0.68543,0.68554,189599999.0
2005-04-11 01:23:00,0.68578,0.68582,0.68549,0.68565,171000001.0
2005-04-11 01:24:00,0.68558,0.68607,0.68558,0.68607,159800002.0
2005-04-11 01:25:00,0.68565,0.68599,0.68557,0.68583,238500000.0
2005-04-11 01:26:00,0.68585,0.68591,0.68551,0.68559,165199996.0
2005-04-11 01:27:00,0.68554,0.68591,0.68554,0.68583,71200002.0
2005-04-11 01:28:00,0.68547,0.6858,0.68543,0.68543,159500005.0
2005-04-11 01:29:00,0.68543,0.68581,0.68543,0.68581,101400000.0
2005-04-11 01:30:00,0.6856,0.68592,0.6856,0.68589,91100002.0
2005-04-11 01:31:00,0.68563,0.68588,0.68563,0.68588,79000000.0
2005-04-11 01:32:00,0.686,0.686,0.68566,0.68576,243099999.0
2005-04-11 01:33:00,0.68575,0.68591,0.68567,0.68591,195499999.0
2005-04-11 01:34:00,0.6857,0.68584,0.68562,0.68574,138800000.0
2005-04-11 01:35:00,0.68573,0.68586,0.68565,0.68575,251599998.0
2005-04-11 01:36:00,0.68558,0.68574,0.68557,0.68574,130100003.0
2005-04-11 01:37:00,0.68593,0.68594,0.68559,0.68568,216100003.0
2005-04-11 01:38:00,0.68572,0.68582,0.6855,0.6858,242800000.0
2005-04-11 01:39:00,0.6859,0.68592,0.68555,0.68569,274900000.0
2005-04-11 01:40:00,0.68566,0.68581,0.6856,0.6858,166800000.0
2005-04-11 01:41:00,0.68565,0.68586,0.68559,0.68565,287199997.0
2005-04-11 01:42:00,0.68566,0.68582,0.68555,0.68582,215999996.0
2005-04-11 01:43:00,0.68594,0.68594,0.68561,0.68574,225400004.0
2005-04-11 01:44:00,0.68568,0.68583,0.68555,0.68576,95700001.0
2005-04-11 01:45:00,0.68559,0.6859,0.68559,0.68588,232599999.0
2005-04-11 01:46:00,0.68601,0.68601,0.68541,0.68541,145600000.0
2005-04-11 01:47:00,0.6857,0.68596,0.68562,0.68596,241099998.0
2005-04-11 01:48:00,0.68559,0.68582,0.68551,0.68575,159200000.0
2005-04-11 01:49:00,0.68573,0.6859,0.68561,0.68585,228700005.0
2005-04-11 01:50:00,0.68578,0.68587,0.68561,0.68585,73400001.0
2005-04-11 01:51:00,0.68583,0.68595,0.68565,0.68593,162500002.0
2005-04-11 01:52:00,0.68608,0.68613,0.68584,0.686,129700001.0
2005-04-11 01:53:00,0.68588,0.68631,0.68569,0.68627,194800000.0
2005-04-11 01:54:00,0.68603,0.68628,0.68589,0.6859,112700002.0
2005-04-11 01:55:00,0.68589,0.68621,0.68589,0.68609,88300000.0
2005-04-11 01:56:00,0.68617,0.68623,0.68584,0.68601,175600001.0
2005-04-11 01:57:00,0.68619,0.68619,0.68602,0.68606,145999999.0
2005-04-11 01:58:00,0.68602,0.68609,0.68573,0.68573,145000000.0
2005-04-11 01:59:00,0.68597,0.68615,0.68597,0.68599,211599994.0
2005-04-11 02:00:00,0.68586,0.68622,0.68581,0.68601,117300000.0
2005-04-11 02:01:00,0.68597,0.6864,0.68585,0.68611,205099997.0
2005-04-11 02:02:00,0.68585,0.68597,0.68564,0.68567,147500000.0
2005-04-11 02:03:00,0.68585,0.68612,0.68572,0.68612,170699998.0
2005-04-11 02:04:00,0.68598,0.68608,0.68575,0.68584,203099995.0
2005-04-11 02:05:00,0.68599,0.68599,0.68566,0.68585,156200001.0
2005-04-11 02:06:00,0.68595,0.68608,0.68568,0.68579,139199999.0
2005-04-11 02:07:00,0.68555,0.68598,0.68551,0.68597,271200001.0
2005-04-11 02:08:00,0.68575,0.68601,0.68565,0.68568,214599997.0
2005-04-11 02:09:00,0.68585,0.68607,0.68576,0.68593,107999997.0
2005-04-11 02:10:00,0.68576,0.68587,0.68562,0.68565,261400002.0
2005-04-11 02:11:00,0.68571,0.68596,0.68563,0.68596,147200000.0
2005-04-11 02:12:00,0.68575,0.686,0.68572,0.68572,173700000.0
2005-04-11 02:13:00,0.68573,0.686,0.68567,0.68587,257000000.0
2005-04-11 02:14:00,0.6857,0.68588,0.68559,0.68584,280499998.0
2005-04-11 02:15:00,0.68558,0.68603,0.68554,0.68595,158300002.0
2005-04-11 02:16:00,0.68578,0.68591,0.68552,0.68561,219300001.0
2005-04-11 02:17:00,0.6856,0.68568,0.68555,0.68566,181900000.0
2005-04-11 02:18:00,0.68557,0.68584,0.68557,0.68579,146899997.0
2005-04-11 02:19:00,0.68571,0.68596,0.68563,0.68579,302700000.0
2005-04-11 02:20:00,0.68565,0.68581,0.68558,0.68573,128999999.0
2005-04-11 02:21:00,0.68574,0.68582,0.68559,0.68572,165200002.0
2005-04-11 02:22:00,0.68549,0.68597,0.68546,0.68597,105900000.0
2005-04-11 02:23:00,0.68585,0.68607,0.68566,0.68586,137299999.0
2005-04-11 02:24:00,0.68552,0.686,0.68552,0.68596,156599996.0
2005-04-11 02:25:00,0.68575,0.6859,0.68568,0.68571,198999999.0
2005-04-11 02:26:00,0.68563,0.68589,0.68553,0.68589,178800001.0
2005-04-11 02:27:00,0.68605,0.68611,0.68581,0.68587,123000004.0
2005-04-11 02:28:00,0.68571,0.6859,0.68566,0.68584,165699997.0
2005-04-11 02:29:00,0.68578,0.68605,0.6857,0.68595,89400002.0
2005-04-11 02:30:00,0.68595,0.68608,0.6858,0.68608,295200000.0
2005-04-11 02:31:00,0.68598,0.68609,0.68587,0.68602,82999999.0
2005-04-11 02:32:00,0.68593,0.68604,0.68585,0.68598,221500002.0
2005-04-11 02:33:00,0.68588,0.68602,0.68582,0.68591,173099999.0
2005-04-11 02:34:00,0.6857,0.68598,0.68563,0.68598,170700001.0
2005-04-11 02:35:00,0.68591,0.68602,0.68581,0.68591,134800002.0
2005-04-11 02:36:00,0.68583,0.68591,0.68571,0.68581,112700001.0
2005-04-11 02:37:00,0.68594,0.68594,0.68569,0.68594,111200002.0
2005-04-11 02:38:00,0.68576,0.68584,0.68572,0.6858,90499999.0
2005-04-11 02:39:00,0.68578,0.68605,0.68578,0.68578,131399999.0
2005-04-11 02:40:00,0.686,0.68601,0.68576,0.68584,149900004.0
2005-04-11 02:41:00,0.68568,0.68603,0.68566,0.68601,237799999.0
2005-04-11 02:42:00,0.6858,0.68585,0.68564,0.68579,123000000.0
2005-04-11 02:43:00,0.68585,0.68596,0.6857,0.68577,162500000.0
2005-04-11 02:44:00,0.68561,0.68597,0.68561,0.68591,94800001.0
2005-04-11 02:45:00,0.68597,0.68597,0.68574,0.68578,217099997.0
2005-04-11 02:46:00,0.6855,0.68576,0.68542,0.68561,196099997.0
2005-04-11 02:47:00,0.68583,0.68583,0.68556,0.68573,222099998.0
2005-04-11 02:48:00,0.68558,0.68576,0.68548,0.68576,103200002.0
2005-04-11 02:49:00,0.6858,0.68588,0.68576,0.68587,219200003.0
2005-04-11 02:50:00,0.68551,0.6858,0.68551,0.68571,152700002.0
2005-04-11 02:51:00,0.68566,0.68584,0.68566,0.68579,70300000.0
2005-04-11 02:52:00,0.68581,0.68584,0.68551,0.68558,181899999.0
2005-04-11 02:53:00,0.68583,0.68585,0.68561,0.68583,199100001.0
2005-04-11 02:54:00,0.68583,0.68584,0.6855,0.68561,174700001.0
2005-04-11 02:55:00,0.68578,0.68578,0.68546,0.68553,162099998.0
2005-04-11 02:56:00,0.68542,0.68559,0.68533,0.68542,75099999.0
2005-04-11 02:57:00,0.6855,0.68573,0.68544,0.68571,93200003.0
2005-04-11 02:58:00,0.6855,0.68562,0.68545,0.68562,75000003.0
2005-04-11 02:59:00,0.68547,0.68582,0.68547,0.68552,293400000.0
2005-04-11 03:00:00,0.68568,0.68581,0.68555,0.68563,240999999.0
2005-04-11 03:01:00,0.68548,0.68572,0.68545,0.68557,313599999.0
2005-04-11 03:02:00,0.6855,0.68572,0.6855,0.68563,113400004.0
2005-04-11 03:03:00,0.68565,0.6858,0.68558,0.6857,237300003.0
2005-04-11 03:04:00,0.68535,0.68596,0.68535,0.68591,181600000.0
2005-04-11 03:05:00,0.68569,0.68587,0.68562,0.68572,138300003.0
2005-04-11 03:06:00,0.68535,0.68581,0.68529,0.68581,199800003.0
2005-04-11 03:07:00,0.68584,0.68591,0.68559,0.68564,172300001.0
2005-04-11 03:08:00,0.6855,0.68576,0.68547,0.68571,189799999.0
2005-04-11 03:09:00,0.68559,0.68572,0.68543,0.68543,282199996.0
2005-04-11 03:10:00,0.6853,0.6859,0.68524,0.68583,158500001.0
2005-04-11 03:11:00,0.68573,0.68573,0.68553,0.68564,110099999.0
2005-04-11 03:12:00,0.68558,0.6858,0.68552,0.68562,182199999.0
2005-04-11 03:13:00,0.68579,0.68592,0.68562,0.68572,201299999.0
2005-04-11 03:14:00,0.68553,0.68594,0.68549,0.68585,159900001.0
2005-04-11 03:15:00,0.6859,0.6859,0.68561,0.68572,153999999.0
2005-04-11 03:16:00,0.68572,0.68583,0.68562,0.68579,163099999.0
2005-04-11 03:17:00,0.68563,0.68593,0.68556,0.68591,254599995.0
2005-04-11 03:18:00,0.68564,0.68589,0.68564,0.68584,61800001.0
2005-04-11 03:19:00,0.68582,0.68592,0.68566,0.68588,176500000.0
2005-04-11 03:20:00,0.68585,0.68598,0.68575,0.68588,210800001.0
2005-04-11 03:21:00,0.68563,0.68581,0.68555,0.68578,234800004.0
2005-04-11 03:22:00,0.68558,0.68575,0.68554,0.68573,154400000.0
2005-04-11 03:23:00,0.68553,0.68574,0.68553,0.68566,254799999.0
2005-04-11 03:24:00,0.68533,0.68579,0.68533,0.68579,184000002.0
2005-04-11 03:25:00,0.6858,0.6858,0.68554,0.6856,167400000.0
2005-04-11 03:26:00,0.68571,0.68579,0.6856,0.68569,286000001.0
2005-04-11 03:27:00,0.6857,0.68574,0.68546,0.68571,111000002.0
2005-04-11 03:28:00,0.68542,0.68578,0.68542,0.68571,234099999.0
2005-04-11 03:29:00,0.68571,0.68578,0.68557,0.68557,159500002.0
2005-04-11 03:30:00,0.68565,0.68572,0.68529,0.68572,305200005.0
2005-04-11 03:31:00,0.68553,0.68578,0.68553,0.68572,231699998.0
2005-04-11 03:32:00,0.68542,0.68567,0.68542,0.68563,124199999.0
2005-04-11 03:33:00,0.68557,0.68572,0.68557,0.68572,98200000.0
2005-04-11 03:34:00,0.68543,0.68571,0.6853,0.68571,129199999.0
2005-04-11 03:35:00,0.68569,0.68569,0.68551,0.68556,125599997.0
2005-04-11 03:36:00,0.68563,0.68579,0.68553,0.68579,188500000.0
2005-04-11 03:37:00,0.68581,0.68581,0.68547,0.68547,256600003.0
2005-04-11 03:38:00,0.68535,0.68569,0.68534,0.68559,106000001.0
2005-04-11 03:39:00,0.68575,0.68575,0.68547,0.68571,45600001.0
2005-04-11 03:40:00,0.68568,0.68575,0.68559,0.68572,152200002.0
2005-04-11 03:41:00,0.6856,0.68574,0.6856,0.68565,221000004.0
2005-04-11 03:42:00,0.68565,0.68573,0.68557,0.68565,190400000.0
2005-04-11 03:43:00,0.68572,0.68583,0.68561,0.68574,200200003.0
2005-04-11 03:44:00,0.68546,0.68572,0.68541,0.68571,239000001.0
2005-04-11 03:45:00,0.6857,0.68578,0.68554,0.68563,193000000.0
2005-04-11 03:46:00,0.68565,0.6857,0.68549,0.68558,297100000.0
2005-04-11 03:47:00,0.6856,0.68575,0.68557,0.68561,156600001.0
2005-04-11 03:48:00,0.68547,0.68574,0.6854,0.68574,205200001.0
2005-04-11 03:49:00,0.68563,0.68578,0.68553,0.68569,180099999.0
2005-04-11 03:50:00,0.6852,0.68564,0.6852,0.68564,245000003.0
2005-04-11 03:51:00,0.68557,0.68563,0.68547,0.68547,160300004.0
2005-04-11 03:52:00,0.68559,0.68578,0.68553,0.68578,284000000.0
2005-04-11 03:53:00,0.68554,0.68566,0.68541,0.68546,279199994.0
2005-04-11 03:54:00,0.68551,0.68564,0.68541,0.68551,171400000.0
2005-04-11 03:55:00,0.68539,0.68558,0.68539,0.68549,195400001.0
2005-04-11 03:56:00,0.68543,0.68566,0.68536,0.68553,180899998.0
2005-04-11 03:57:00,0.68558,0.68563,0.68552,0.68552,74000000.0
2005-04-11 03:58:00,0.68528,0.6857,0.68528,0.68566,160200002.0
2005-04-11 03:59:00,0.68563,0.68568,0.68547,0.68552,249799996.0
2005-04-11 04:00:00,0.68563,0.68565,0.68551,0.68558,207600005.0
2005-04-11 04:01:00,0.68565,0.6857,0.68561,0.68567,211099999.0
2005-04-11 04:02:00,0.68523,0.68569,0.68519,0.6856,269500000.0
2005-04-11 04:03:00,0.68564,0.68565,0.68538,0.68559,182800001.0
2005-04-11 04:04:00,0.68552,0.68573,0.68548,0.68558,120800001.0
2005-04-11 04:05:00,0.68568,0.68578,0.68556,0.68563,226100002.0
2005-04-11 04:06:00,0.68565,0.68576,0.68549,0.68555,74100000.0
2005-04-11 04:07:00,0.68555,0.68573,0.68545,0.68568,147199999.0
2005-04-11 04:08:00,0.68542,0.68574,0.68542,0.68565,193600001.0
2005-04-11 04:09:00,0.68563,0.68563,0.68552,0.68563,143299999.0
2005-04-11 04:10:00,0.68533,0.68571,0.68533,0.68563,156200002.0
2005-04-11 04:11:00,0.68551,0.68583,0.68543,0.68566,178300003.0
2005-04-11 04:12:00,0.68568,0.68583,0.6856,0.6857,162999998.0
2005-04-11 04:13:00,0.6857,0.68579,0.68555,0.68563,287399997.0
2005-04-11 04:14:00,0.68575,0.68575,0.68555,0.68571,114900000.0
2005-04-11 04:15:00,0.68577,0.68586,0.68562,0.68568,247399995.0
2005-04-11 04:16:00,0.68575,0.68577,0.68557,0.6857,210899999.0
2005-04-11 04:17:00,0.6856,0.68576,0.68552,0.68555,112600002.0
2005-04-11 04:18:00,0.68566,0.6857,0.68566,0.6857,22600000.0
2005-04-11 04:19:00,0.68571,0.68579,0.68558,0.68563,177500004.0
2005-04-11 04:20:00,0.68542,0.68558,0.68542,0.68558,68600002.0
2005-04-11 04:21:00,0.68562,0.68571,0.68559,0.68568,118000001.0
2005-04-11 04:22:00,0.68569,0.68583,0.68562,0.68565,176700003.0
2005-04-11 04:23:00,0.68565,0.6858,0.68564,0.6857,140300000.0
2005-04-11 04:24:00,0.68562,0.68586,0.68549,0.68586,152000004.0
2005-04-11 04:25:00,0.68588,0.68594,0.68568,0.68568,193200001.0
2005-04-11 04:26:00,0.68573,0.68589,0.68567,0.68588,279000001.0
2005-04-11 04:27:00,0.68597,0.68601,0.68566,0.6857,256500004.0
2005-04-11 04:28:00,0.68591,0.68594,0.68559,0.68576,222899997.0
2005-04-11 04:29:00,0.68578,0.68591,0.68565,0.68572,231800005.0
2005-04-11 04:30:00,0.68566,0.68576,0.68555,0.6856,173199999.0
2005-04-11 04:31:00,0.68563,0.68573,0.68551,0.68562,134999999.0
2005-04-11 04:32:00,0.68546,0.6858,0.68544,0.68565,146799997.0
2005-04-11 04:33:00,0.68592,0.68592,0.68549,0.68558,287900003.0
2005-04-11 04:34:00,0.68559,0.68587,0.68559,0.68585,59300000.0
2005-04-11 04:35:00,0.68573,0.68594,0.68569,0.68589,176599996.0
2005-04-11 04:36:00,0.68581,0.68593,0.6857,0.68584,127600002.0
2005-04-11 04:37:00,0.68572,0.68587,0.68566,0.68585,135700002.0
2005-04-11 04:38:00,0.68586,0.68597,0.6857,0.68584,208300000.0
2005-04-11 04:39:00,0.68599,0.68613,0.68587,0.68587,158600000.0
2005-04-11 04:40:00,0.68577,0.68598,0.6857,0.68598,123699998.0
2005-04-11 04:41:00,0.68575,0.68594,0.68561,0.68588,187699996.0
2005-04-11 04:42:00,0.68575,0.68584,0.68567,0.68581,115399999.0
2005-04-11 04:43:00,0.68533,0.68588,0.68533,0.68586,146099998.0
2005-04-11 04:44:00,0.6856,0.68605,0.6856,0.68592,225300000.0
2005-04-11 04:45:00,0.68598,0.68606,0.68571,0.68582,179499997.0
2005-04-11 04:46:00,0.68588,0.68598,0.68575,0.68577,91800001.0
2005-04-11 04:47:00,0.68597,0.68602,0.68569,0.68575,238900004.0
2005-04-11 04:48:00,0.68572,0.68594,0.68571,0.68594,54400000.0
2005-04-11 04:49:00,0.68595,0.68602,0.68586,0.68594,137200002.0
2005-04-11 04:50:00,0.68563,0.68606,0.68557,0.68606,192499999.0
2005-04-11 04:51:00,0.68588,0.68597,0.68579,0.68579,255699996.0
2005-04-11 04:52:00,0.6857,0.68583,0.68561,0.68568,136599999.0
2005-04-11 04:53:00,0.68566,0.686,0.68564,0.68594,76900002.0
2005-04-11 04:54:00,0.68581,0.6861,0.68573,0.6858,158400001.0
2005-04-11 04:55:00,0.68587,0.68589,0.68572,0.68579,256000002.0
2005-04-11 04:56:00,0.68572,0.686,0.68572,0.686,158500002.0
2005-04-11 04:57:00,0.68573,0.68603,0.68573,0.68598,159100003.0
2005-04-11 04:58:00,0.68586,0.68588,0.68567,0.68567,115699999.0
2005-04-11 04:59:00,0.68593,0.68594,0.68553,0.6857,191500000.0
2005-04-11 05:00:00,0.68588,0.68595,0.68568,0.6858,137400000.0
2005-04-11 05:01:00,0.68563,0.68594,0.68554,0.68588,157800000.0
2005-04-11 05:02:00,0.68561,0.68587,0.68551,0.68551,244399995.0
2005-04-11 05:03:00,0.6857,0.68591,0.6857,0.68591,70400000.0
2005-04-11 05:04:00,0.68566,0.68596,0.68552,0.68596,135200002.0
2005-04-11 05:05:00,0.68593,0.68599,0.68561,0.68586,250900002.0
2005-04-11 05:06:00,0.6856,0.68561,0.68552,0.68553,192000002.0
2005-04-11 05:07:00,0.68558,0.68569,0.68543,0.68569,65600001.0
2005-04-11 05:08:00,0.68579,0.68609,0.68579,0.68602,211800004.0
2005-04-11 05:09:00,0.68592,0.68598,0.68586,0.68596,114399999.0
2005-04-11 05:10:00,0.68563,0.68595,0.68561,0.68593,87800002.0
2005-04-11 05:11:00,0.68593,0.68601,0.68577,0.68587,154800000.0
2005-04-11 05:12:00,0.68588,0.68603,0.68579,0.68595,230599999.0
2005-04-11 05:13:00,0.68603,0.68605,0.68585,0.68595,150899998.0
2005-04-11 05:14:00,0.68575,0.68595,0.68574,0.68592,118499998.0
2005-04-11 05:15:00,0.6862,0.6862,0.68588,0.68599,90200000.0
2005-04-11 05:16:00,0.68566,0.6861,0.68562,0.68604,157200003.0
2005-04-11 05:17:00,0.68612,0.68617,0.68591,0.68614,229100000.0
2005-04-11 05:18:00,0.68577,0.68605,0.68577,0.68603,153100000.0
2005-04-11 05:19:00,0.68593,0.68607,0.68585,0.68601,165099998.0
2005-04-11 05:20:00,0.68595,0.68608,0.68584,0.68608,116000001.0
2005-04-11 05:21:00,0.68612,0.68616,0.68597,0.68598,261700004.0
2005-04-11 05:22:00,0.68598,0.68606,0.68592,0.68595,88000000.0
2005-04-11 05:23:00,0.68614,0.6862,0.68593,0.68598,207199997.0
2005-04-11 05:24:00,0.68597,0.68598,0.68582,0.68588,81400000.0
2005-04-11 05:25:00,0.686,0.68605,0.686,0.68605,105400001.0
2005-04-11 05:26:00,0.6857,0.68606,0.6857,0.68586,133300001.0
2005-04-11 05:27:00,0.68595,0.68608,0.6858,0.6858,154800001.0
2005-04-11 05:28:00,0.68573,0.68606,0.68571,0.68594,205699996.0
2005-04-11 05:29:00,0.68595,0.68605,0.68583,0.68596,168600000.0
2005-04-11 05:30:00,0.6859,0.68604,0.68583,0.68585,168800002.0
2005-04-11 05:31:00,0.68585,0.68605,0.68582,0.68582,222099998.0
2005-04-11 05:32:00,0.68597,0.68605,0.6858,0.68593,213700001.0
2005-04-11 05:33:00,0.68595,0.6861,0.6859,0.68597,170600004.0
2005-04-11 05:34:00,0.68593,0.68604,0.68573,0.68603,231399999.0
2005-04-11 05:35:00,0.6861,0.68612,0.68587,0.6859,155400003.0
2005-04-11 05:36:00,0.68585,0.68601,0.68585,0.68601,158100002.0
2005-04-11 05:37:00,0.68603,0.68614,0.68587,0.68614,117400001.0
2005-04-11 05:38:00,0.68608,0.68608,0.68588,0.68602,208700002.0
2005-04-11 05:39:00,0.68596,0.68607,0.68591,0.68598,251999999.0
2005-04-11 05:40:00,0.68592,0.68605,0.68586,0.68605,220499996.0
2005-04-11 05:41:00,0.68596,0.68617,0.68593,0.68597,142199999.0
2005-04-11 05:42:00,0.68573,0.68615,0.68569,0.68615,219599998.0
2005-04-11 05:43:00,0.686,0.6862,0.68598,0.68608,214899999.0
2005-04-11 05:44:00,0.68558,0.68599,0.68552,0.68579,202799996.0
2005-04-11 05:45:00,0.68573,0.68614,0.68571,0.68608,174400001.0
2005-04-11 05:46:00,0.68598,0.68618,0.68591,0.68618,97399997.0
2005-04-11 05:47:00,0.68602,0.68624,0.68594,0.686,73400000.0
2005-04-11 05:48:00,0.68583,0.68605,0.68583,0.68593,93299996.0
2005-04-11 05:49:00,0.68601,0.68622,0.68599,0.68599,223899998.0
2005-04-11 05:50:00,0.68577,0.68599,0.68565,0.68582,107699999.0
2005-04-11 05:51:00,0.68586,0.68631,0.68586,0.68631,174999996.0
2005-04-11 05:52:00,0.68589,0.68628,0.68583,0.68591,89899999.0
2005-04-11 05:53:00,0.68585,0.68636,0.68582,0.68602,326900002.0
2005-04-11 05:54:00,0.68565,0.68623,0.68565,0.68601,143000001.0
2005-04-11 05:55:00,0.68581,0.68638,0.68581,0.68606,212099999.0
2005-04-11 05:56:00,0.68563,0.68604,0.68562,0.68603,188600004.0
2005-04-11 05:57:00,0.6859,0.68612,0.68588,0.68608,184300001.0
2005-04-11 05:58:00,0.686,0.68607,0.6859,0.68601,161499996.0
2005-04-11 05:59:00,0.68588,0.68615,0.68578,0.68615,127400001.0
2005-04-11 06:00:00,0.68586,0.6861,0.68582,0.68604,99300002.0
2005-04-11 06:01:00,0.68591,0.686,0.68585,0.68595,261300003.0
2005-04-11 06:02:00,0.68587,0.68603,0.68583,0.68603,183699997.0
2005-04-11 06:03:00,0.68605,0.68618,0.68587,0.68613,114100001.0
2005-04-11 06:04:00,0.68599,0.6861,0.68578,0.6859,159600000.0
2005-04-11 06:05:00,0.686,0.68607,0.68575,0.68601,170599995.0
2005-04-11 06:06:00,0.68575,0.68608,0.68575,0.68606,98199998.0
2005-04-11 06:07:00,0.68603,0.68604,0.68577,0.68595,201699998.0
2005-04-11 06:08:00,0.68583,0.68613,0.6858,0.68596,299000005.0
2005-04-11 06:09:00,0.68612,0.68618,0.68585,0.68597,185200004.0
2005-04-11 06:10:00,0.6859,0.68618,0.6859,0.68602,103400000.0
2005-04-11 06:11:00,0.68607,0.68611,0.6857,0.68577,213300000.0
2005-04-11 06:12:00,0.68564,0.68605,0.68562,0.68594,162099998.0
2005-04-11 06:13:00,0.6858,0.68603,0.68572,0.68599,156000002.0
2005-04-11 06:14:00,0.68586,0.68595,0.68573,0.68593,155799999.0
2005-04-11 06:15:00,0.6859,0.68607,0.68588,0.68598,107700002.0
2005-04-11 06:16:00,0.68583,0.68611,0.6858,0.68594,143700001.0
2005-04-11 06:17:00,0.68573,0.68581,0.68565,0.68577,89800002.0
2005-04-11 06:18:00,0.68575,0.68604,0.68574,0.68594,119999996.0
2005-04-11 06:19:00,0.68591,0.68607,0.6858,0.68588,143600000.0
2005-04-11 06:20:00,0.68593,0.686,0.68591,0.68595,162599998.0
2005-04-11 06:21:00,0.68583,0.68605,0.68579,0.68601,44500000.0
2005-04-11 06:22:00,0.6859,0.68597,0.68571,0.68575,108499999.0
2005-04-11 06:23:00,0.68586,0.68598,0.68584,0.68596,167900000.0
2005-04-11 06:24:00,0.68573,0.68607,0.68573,0.68589,98300000.0
2005-04-11 06:25:00,0.68586,0.68606,0.68581,0.68584,156500000.0
2005-04-11 06:26:00,0.68565,0.68593,0.6856,0.68593,97899998.0
2005-04-11 06:27:00,0.68573,0.68608,0.68573,0.68603,195900001.0
2005-04-11 06:28:00,0.68578,0.68594,0.68569,0.68594,79100002.0
2005-04-11 06:29:00,0.686,0.686,0.68579,0.68584,197200005.0
2005-04-11 06:30:00,0.68598,0.68609,0.68587,0.68596,131999999.0
2005-04-11 06:31:00,0.68601,0.68604,0.68577,0.68592,154599999.0
2005-04-11 06:32:00,0.6858,0.6861,0.6858,0.68598,106100003.0
2005-04-11 06:33:00,0.68595,0.68604,0.68584,0.68596,159399999.0
2005-04-11 06:34:00,0.68608,0.6862,0.68593,0.68614,265999999.0
2005-04-11 06:35:00,0.68614,0.68619,0.68602,0.68602,62600000.0
2005-04-11 06:36:00,0.68585,0.68614,0.68579,0.68599,111099999.0
2005-04-11 06:37:00,0.68607,0.6861,0.68595,0.68599,123000003.0
2005-04-11 06:38:00,0.68595,0.68618,0.68585,0.68602,217800002.0
2005-04-11 06:39:00,0.6859,0.68611,0.68585,0.68611,194000001.0
2005-04-11 06:40:00,0.68588,0.6861,0.68583,0.6861,99200002.0
2005-04-11 06:41:00,0.68586,0.68616,0.68578,0.68596,289300000.0
2005-04-11 06:42:00,0.68573,0.6861,0.68569,0.68596,212900001.0
2005-04-11 06:43:00,0.68597,0.68599,0.68571,0.68578,201800000.0
2005-04-11 06:44:00,0.68591,0.68603,0.68581,0.68587,87099999.0
2005-04-11 06:45:00,0.68593,0.68601,0.68591,0.68591,143499998.0
2005-04-11 06:46:00,0.68575,0.68598,0.68573,0.68597,136199996.0
2005-04-11 06:47:00,0.68596,0.68612,0.68589,0.6861,240699996.0
2005-04-11 06:48:00,0.68603,0.68621,0.68603,0.68617,217300001.0
2005-04-11 06:49:00,0.68605,0.68609,0.68591,0.68596,51600000.0
2005-04-11 06:50:00,0.68604,0.68613,0.68593,0.68593,139899996.0
2005-04-11 06:51:00,0.68581,0.68605,0.6858,0.68605,186800000.0
2005-04-11 06:52:00,0.686,0.68609,0.68597,0.68597,76299999.0
2005-04-11 06:53:00,0.68592,0.68594,0.6859,0.68591,53199998.0
2005-04-11 06:54:00,0.68577,0.68596,0.68567,0.68596,226199997.0
2005-04-11 06:55:00,0.68602,0.6861,0.68594,0.68601,112099999.0
2005-04-11 06:56:00,0.68573,0.68592,0.68571,0.68592,260500000.0
2005-04-11 06:57:00,0.68601,0.68601,0.68571,0.68577,245099997.0
2005-04-11 06:58:00,0.68573,0.68592,0.68564,0.68592,276600000.0
2005-04-11 06:59:00,0.68592,0.68596,0.68581,0.68596,112500002.0
2005-04-11 07:00:00,0.68573,0.68605,0.68568,0.68605,130099998.0
2005-04-11 07:01:00,0.6859,0.6861,0.68585,0.68606,159700000.0
2005-04-11 07:02:00,0.68597,0.68602,0.6858,0.68589,163500002.0
2005-04-11 07:03:00,0.68588,0.68607,0.68583,0.68602,163099997.0
2005-04-11 07:04:00,0.68593,0.68593,0.68571,0.68582,145300003.0
2005-04-11 07:05:00,0.6859,0.68601,0.6859,0.68596,130900001.0
2005-04-11 07:06:00,0.68585,0.686,0.6858,0.68596,195900005.0
2005-04-11 07:07:00,0.68608,0.68611,0.68574,0.6859,152999999.0
2005-04-11 07:08:00,0.68577,0.68597,0.68576,0.68576,86100001.0
2005-04-11 07:09:00,0.68595,0.68608,0.68582,0.68597,182200000.0
2005-04-11 07:10:00,0.68588,0.68604,0.68582,0.68586,92800000.0
2005-04-11 07:11:00,0.68611,0.6862,0.68603,0.68603,80299998.0
2005-04-11 07:12:00,0.68587,0.68595,0.68576,0.68591,204099999.0
2005-04-11 07:13:00,0.6859,0.68631,0.68586,0.68628,152999999.0
2005-04-11 07:14:00,0.68595,0.68603,0.68577,0.68597,68300000.0
2005-04-11 07:15:00,0.68597,0.6861,0.68589,0.68595,125199999.0
2005-04-11 07:16:00,0.6861,0.68611,0.68582,0.686,140500001.0
2005-04-11 07:17:00,0.68605,0.68616,0.68593,0.68598,260500003.0
2005-04-11 07:18:00,0.68591,0.68608,0.68577,0.68608,151800002.0
2005-04-11 07:19:00,0.68598,0.68599,0.68565,0.68568,235400003.0
2005-04-11 07:20:00,0.6859,0.68598,0.68584,0.68585,155400001.0
2005-04-11 07:21:00,0.68585,0.68607,0.68583,0.68607,130899997.0
2005-04-11 07:22:00,0.68578,0.68592,0.68564,0.68592,197699997.0
2005-04-11 07:23:00,0.68586,0.68597,0.68566,0.68597,160300000.0
2005-04-11 07:24:00,0.6861,0.6861,0.68583,0.68597,205999999.0
2005-04-11 07:25:00,0.68612,0.68616,0.68593,0.68601,86199999.0
2005-04-11 07:26:00,0.68602,0.68613,0.68593,0.68606,165800004.0
2005-04-11 07:27:00,0.68612,0.68615,0.68581,0.68603,221100002.0
2005-04-11 07:28:00,0.68593,0.68615,0.68589,0.68589,260700001.0
2005-04-11 07:29:00,0.6861,0.6861,0.68582,0.68592,178500005.0
2005-04-11 07:30:00,0.68581,0.6861,0.68581,0.68606,144000004.0
2005-04-11 07:31:00,0.68595,0.68605,0.68588,0.68605,65599998.0
2005-04-11 07:32:00,0.6859,0.686,0.68585,0.68586,26800000.0
2005-04-11 07:33:00,0.68593,0.6861,0.68587,0.68607,94100000.0
2005-04-11 07:34:00,0.68602,0.68614,0.68592,0.68598,245500008.0
2005-04-11 07:35:00,0.68602,0.68617,0.68597,0.68603,161000002.0
2005-04-11 07:36:00,0.68597,0.68618,0.68588,0.68607,315899997.0
2005-04-11 07:37:00,0.68614,0.68623,0.68604,0.68616,228500003.0
2005-04-11 07:38:00,0.68603,0.68616,0.6858,0.68609,218799999.0
2005-04-11 07:39:00,0.68599,0.68611,0.68593,0.68593,128900000.0
2005-04-11 07:40:00,0.68576,0.68602,0.68572,0.68595,223199998.0
2005-04-11 07:41:00,0.68593,0.68615,0.68586,0.6861,245599999.0
2005-04-11 07:42:00,0.686,0.68617,0.68593,0.68595,208700004.0
2005-04-11 07:43:00,0.68588,0.68604,0.68585,0.68598,78500000.0
2005-04-11 07:44:00,0.68571,0.68605,0.68558,0.68604,141299999.0
2005-04-11 07:45:00,0.68597,0.68598,0.68595,0.68598,120500005.0
2005-04-11 07:46:00,0.6858,0.68595,0.68569,0.68592,133200000.0
2005-04-11 07:47:00,0.6859,0.68602,0.68567,0.68602,276199999.0
2005-04-11 07:48:00,0.68571,0.68589,0.68566,0.68589,253599997.0
2005-04-11 07:49:00,0.68597,0.68599,0.68581,0.6859,203899998.0
2005-04-11 07:50:00,0.68573,0.68603,0.6857,0.68593,116800000.0
2005-04-11 07:51:00,0.68571,0.6859,0.68571,0.68585,157900001.0
2005-04-11 07:52:00,0.68562,0.68606,0.68562,0.68596,115900000.0
2005-04-11 07:53:00,0.68619,0.68631,0.68587,0.68589,121499998.0
2005-04-11 07:54:00,0.68585,0.68599,0.6858,0.68599,93400002.0
2005-04-11 07:55:00,0.68592,0.68605,0.68576,0.68593,153000001.0
2005-04-11 07:56:00,0.68575,0.68595,0.68566,0.68575,101299998.0
2005-04-11 07:57:00,0.6858,0.68594,0.68569,0.68594,62700001.0
2005-04-11 07:58:00,0.68567,0.68593,0.68567,0.68583,155599998.0
2005-04-11 07:59:00,0.68588,0.68611,0.6858,0.68597,251999999.0
2005-04-11 08:00:00,0.68615,0.68618,0.68572,0.68601,223400000.0
2005-04-11 08:01:00,0.68598,0.68604,0.68592,0.68604,143299998.0
2005-04-11 08:02:00,0.68585,0.68609,0.68578,0.68608,151699997.0
2005-04-11 08:03:00,0.68607,0.68625,0.68592,0.68592,173199999.0
2005-04-11 08:04:00,0.68593,0.68609,0.68592,0.68608,141700000.0
2005-04-11 08:05:00,0.6861,0.68611,0.68593,0.68606,214599999.0
2005-04-11 08:06:00,0.68599,0.6862,0.68589,0.68603,187800000.0
2005-04-11 08:07:00,0.68612,0.68616,0.68582,0.6861,127000002.0
2005-04-11 08:08:00,0.68632,0.68638,0.68603,0.68624,119700002.0
2005-04-11 08:09:00,0.68624,0.68632,0.68612,0.68617,341999997.0
2005-04-11 08:10:00,0.6862,0.68635,0.68611,0.6863,85200002.0
2005-04-11 08:11:00,0.68615,0.68629,0.68606,0.68612,189999999.0
2005-04-11 08:12:00,0.68603,0.68621,0.68593,0.68611,231499998.0
2005-04-11 08:13:00,0.68618,0.68636,0.6861,0.68627,111799996.0
2005-04-11 08:14:00,0.68603,0.68628,0.68603,0.6861,128000001.0
2005-04-11 08:15:00,0.6862,0.6862,0.68594,0.68596,253099999.0
2005-04-11 08:16:00,0.68578,0.68615,0.68571,0.68614,295399998.0
2005-04-11 08:17:00,0.6861,0.68628,0.68605,0.68605,256099999.0
2005-04-11 08:18:00,0.6858,0.68613,0.68575,0.6861,161099996.0
2005-04-11 08:19:00,0.6861,0.68612,0.68597,0.68604,175400000.0
2005-04-11 08:20:00,0.6858,0.68605,0.68573,0.68593,135599998.0
2005-04-11 08:21:00,0.68607,0.6861,0.68579,0.68579,320100006.0
2005-04-11 08:22:00,0.68574,0.68614,0.68572,0.68598,142800003.0
2005-04-11 08:23:00,0.68593,0.68608,0.68586,0.68603,173600001.0
2005-04-11 08:24:00,0.686,0.68625,0.68598,0.6862,191399993.0
2005-04-11 08:25:00,0.68602,0.68615,0.68591,0.68613,207999996.0
2005-04-11 08:26:00,0.68623,0.68623,0.6857,0.68602,177799997.0
2005-04-11 08:27:00,0.68626,0.68626,0.686,0.68604,122400000.0
2005-04-11 08:28:00,0.68586,0.68623,0.68586,0.6862,115200000.0
2005-04-11 08:29:00,0.686,0.68622,0.6859,0.68596,190500003.0
2005-04-11 08:30:00,0.68598,0.6861,0.68593,0.68604,223299999.0
2005-04-11 08:31:00,0.6858,0.68598,0.68576,0.68582,174999996.0
2005-04-11 08:32:00,0.68598,0.68607,0.6857,0.68585,83199999.0
2005-04-11 08:33:00,0.686,0.68607,0.68588,0.68592,192700003.0
2005-04-11 08:34:00,0.68598,0.68606,0.6857,0.68593,251399999.0
2005-04-11 08:35:00,0.68593,0.68624,0.68586,0.68599,163300003.0
2005-04-11 08:36:00,0.68595,0.68611,0.68594,0.68607,163100001.0
2005-04-11 08:37:00,0.68602,0.68611,0.68582,0.68595,135300002.0
2005-04-11 08:38:00,0.68566,0.68609,0.68562,0.686,214899998.0
2005-04-11 08:39:00,0.68605,0.68619,0.68595,0.68612,218700005.0
2005-04-11 08:40:00,0.68605,0.68619,0.686,0.68617,137100001.0
2005-04-11 08:41:00,0.68612,0.68623,0.68604,0.68615,171000005.0
2005-04-11 08:42:00,0.68599,0.68631,0.68599,0.68628,154400000.0
2005-04-11 08:43:00,0.6861,0.68638,0.68605,0.68624,165099999.0
2005-04-11 08:44:00,0.68615,0.68632,0.68615,0.68632,208599999.0
2005-04-11 08:45:00,0.68632,0.6865,0.68625,0.68644,238899998.0
2005-04-11 08:46:00,0.68625,0.68646,0.68623,0.68641,100600001.0
2005-04-11 08:47:00,0.6863,0.68635,0.68622,0.68624,207000000.0
2005-04-11 08:48:00,0.68624,0.68639,0.6862,0.68635,189699997.0
2005-04-11 08:49:00,0.68632,0.68645,0.68628,0.68641,110100001.0
2005-04-11 08:50:00,0.68612,0.68636,0.68612,0.68624,94100000.0
2005-04-11 08:51:00,0.68629,0.68631,0.68593,0.68594,150200000.0
2005-04-11 08:52:00,0.68615,0.68629,0.68607,0.68622,195499998.0
2005-04-11 08:53:00,0.68618,0.68622,0.68605,0.68607,215900000.0
2005-04-11 08:54:00,0.68593,0.68617,0.68589,0.68616,201199995.0
2005-04-11 08:55:00,0.68605,0.68639,0.68601,0.68618,247000000.0
2005-04-11 08:56:00,0.68614,0.68621,0.68601,0.68619,205699997.0
2005-04-11 08:57:00,0.6862,0.68627,0.68603,0.68604,79400000.0
2005-04-11 08:58:00,0.68593,0.68621,0.68593,0.68612,129500003.0
2005-04-11 08:59:00,0.68605,0.6862,0.68596,0.68609,71699999.0
2005-04-11 09:00:00,0.68603,0.68605,0.68589,0.68604,148400002.0
2005-04-11 09:01:00,0.68593,0.6861,0.68588,0.68599,107599998.0
2005-04-11 09:02:00,0.68575,0.68604,0.68567,0.68588,232200000.0
2005-04-11 09:03:00,0.68603,0.68609,0.68583,0.68589,155499999.0
2005-04-11 09:04:00,0.68565,0.68587,0.68561,0.68582,85700000.0
2005-04-11 09:05:00,0.68585,0.68606,0.68583,0.68598,136499999.0
2005-04-11 09:06:00,0.68584,0.68604,0.68583,0.68585,219199996.0
2005-04-11 09:07:00,0.68583,0.68599,0.68575,0.68589,164000000.0
2005-04-11 09:08:00,0.68593,0.68603,0.68584,0.68591,174699999.0
2005-04-11 09:09:00,0.68575,0.68595,0.68571,0.68589,156099997.0
2005-04-11 09:10:00,0.68569,0.68585,0.6856,0.68585,220200001.0
2005-04-11 09:11:00,0.68581,0.68589,0.68575,0.68587,207600001.0
2005-04-11 09:12:00,0.6858,0.68588,0.68567,0.6858,285299999.0
2005-04-11 09:13:00,0.6857,0.6859,0.68567,0.68585,191899999.0
2005-04-11 09:14:00,0.68565,0.68574,0.6855,0.68554,98400000.0
2005-04-11 09:15:00,0.68542,0.68574,0.68541,0.68574,143700001.0
2005-04-11 09:16:00,0.6859,0.6859,0.6857,0.68584,61000001.0
2005-04-11 09:17:00,0.68583,0.68591,0.68579,0.68581,168399998.0
2005-04-11 09:18:00,0.68573,0.68591,0.68571,0.68585,118700002.0
2005-04-11 09:19:00,0.6859,0.6859,0.68562,0.68581,180500004.0
2005-04-11 09:20:00,0.6858,0.68595,0.68579,0.68588,111399999.0
2005-04-11 09:21:00,0.68573,0.68587,0.68566,0.68574,119600000.0
2005-04-11 09:22:00,0.68573,0.68588,0.68562,0.68574,207899998.0
2005-04-11 09:23:00,0.68573,0.6859,0.68568,0.68589,195399998.0
2005-04-11 09:24:00,0.68563,0.68586,0.68551,0.68583,172800000.0
2005-04-11 09:25:00,0.68583,0.68588,0.68575,0.68582,113400002.0
2005-04-11 09:26:00,0.68575,0.68583,0.68557,0.68562,161299996.0
2005-04-11 09:27:00,0.68579,0.68583,0.68559,0.68559,169000000.0
2005-04-11 09:28:00,0.6857,0.68576,0.6855,0.68554,83900000.0
2005-04-11 09:29:00,0.6856,0.68571,0.68555,0.68566,209300000.0
2005-04-11 09:30:00,0.68553,0.6857,0.68545,0.6857,90699999.0
2005-04-11 09:31:00,0.68551,0.68565,0.68537,0.68563,166200002.0
2005-04-11 09:32:00,0.68532,0.68566,0.68532,0.6855,222800000.0
2005-04-11 09:33:00,0.68563,0.68565,0.68545,0.68545,157999997.0
2005-04-11 09:34:00,0.68535,0.68558,0.68535,0.68556,96700001.0
2005-04-11 09:35:00,0.68553,0.6856,0.68547,0.68547,123100001.0
2005-04-11 09:36:00,0.68532,0.6854,0.68521,0.68525,153299998.0
2005-04-11 09:37:00,0.68535,0.68548,0.68522,0.68535,275599993.0
2005-04-11 09:38:00,0.68508,0.68525,0.68498,0.68516,126200001.0
2005-04-11 09:39:00,0.68539,0.68545,0.68526,0.68533,112800001.0
2005-04-11 09:40:00,0.68523,0.68551,0.6852,0.68538,203000002.0
2005-04-11 09:41:00,0.68523,0.68551,0.6852,0.68546,282099995.0
2005-04-11 09:42:00,0.68546,0.68549,0.68532,0.68539,272900000.0
2005-04-11 09:43:00,0.68543,0.68553,0.68536,0.68553,129500001.0
2005-04-11 09:44:00,0.6853,0.68554,0.6853,0.68546,100599999.0
2005-04-11 09:45:00,0.68551,0.68559,0.68537,0.6855,203699999.0
2005-04-11 09:46:00,0.68549,0.68557,0.68539,0.68543,214999998.0
2005-04-11 09:47:00,0.68561,0.68566,0.68549,0.68564,140899998.0
2005-04-11 09:48:00,0.68546,0.68571,0.68546,0.68558,201800003.0
2005-04-11 09:49:00,0.68567,0.68569,0.68553,0.68562,131200002.0
2005-04-11 09:50:00,0.68556,0.68576,0.68548,0.68564,156200002.0
2005-04-11 09:51:00,0.68559,0.68568,0.68546,0.68559,227799996.0
2005-04-11 09:52:00,0.68545,0.68567,0.68538,0.68564,127299997.0
2005-04-11 09:53:00,0.68571,0.68575,0.68552,0.68566,208800000.0
2005-04-11 09:54:00,0.6855,0.68584,0.6855,0.68567,270200000.0
2005-04-11 09:55:00,0.68556,0.68567,0.68553,0.68557,227800001.0
2005-04-11 09:56:00,0.68551,0.68566,0.68539,0.68546,129399999.0
2005-04-11 09:57:00,0.6855,0.6855,0.68521,0.68533,208899997.0
2005-04-11 09:58:00,0.68532,0.68544,0.6852,0.68531,171700000.0
2005-04-11 09:59:00,0.6853,0.68538,0.68518,0.68524,283299998.0
2005-04-11 10:00:00,0.68515,0.68544,0.68513,0.68539,153599996.0
2005-04-11 10:01:00,0.68545,0.68546,0.68517,0.68538,171699998.0
2005-04-11 10:02:00,0.68531,0.6857,0.68531,0.68566,188199999.0
2005-04-11 10:03:00,0.68563,0.68569,0.68544,0.68556,133300002.0
2005-04-11 10:04:00,0.6855,0.68561,0.68541,0.68561,120700003.0
2005-04-11 10:05:00,0.68562,0.68574,0.68555,0.68564,214400001.0
2005-04-11 10:06:00,0.68588,0.6859,0.68566,0.68583,111300000.0
2005-04-11 10:07:00,0.68586,0.68609,0.68586,0.68601,134799999.0
2005-04-11 10:08:00,0.68588,0.68602,0.68579,0.68599,229399996.0
2005-04-11 10:09:00,0.6859,0.68604,0.6859,0.68598,91999999.0
2005-04-11 10:10:00,0.68598,0.68619,0.68598,0.68619,225300002.0
2005-04-11 10:11:00,0.68605,0.68616,0.68595,0.68616,276400002.0
2005-04-11 10:12:00,0.68615,0.68629,0.68607,0.68623,167600003.0
2005-04-11 10:13:00,0.68629,0.68634,0.68614,0.68616,173599999.0
2005-04-11 10:14:00,0.6863,0.6863,0.68604,0.68615,238700002.0
2005-04-11 10:15:00,0.68612,0.68628,0.68608,0.68617,227900001.0
2005-04-11 10:16:00,0.68615,0.68625,0.68601,0.68621,166099998.0
2005-04-11 10:17:00,0.6861,0.68611,0.68586,0.68602,239300000.0
2005-04-11 10:18:00,0.68596,0.68617,0.68593,0.68617,37000001.0
2005-04-11 10:19:00,0.68612,0.68616,0.68602,0.68611,76600001.0
2005-04-11 10:20:00,0.68612,0.68619,0.68605,0.68613,114999999.0
2005-04-11 10:21:00,0.68602,0.68608,0.68591,0.68607,330199995.0
2005-04-11 10:22:00,0.68597,0.68613,0.68592,0.68611,106800002.0
2005-04-11 10:23:00,0.68602,0.68613,0.68597,0.68611,109199998.0
2005-04-11 10:24:00,0.68607,0.68622,0.68605,0.68622,113399998.0
2005-04-11 10:25:00,0.68627,0.68638,0.68614,0.68624,172700000.0
2005-04-11 10:26:00,0.68617,0.68629,0.68608,0.68625,148299999.0
2005-04-11 10:27:00,0.68617,0.6864,0.68605,0.68638,157199996.0
2005-04-11 10:28:00,0.68615,0.68632,0.68606,0.68627,111400001.0
2005-04-11 10:29:00,0.68639,0.68643,0.68608,0.68608,305100004.0
2005-04-11 10:30:00,0.68606,0.68621,0.68571,0.68571,165399999.0
2005-04-11 10:31:00,0.68563,0.68589,0.68559,0.68571,125599999.0
2005-04-11 10:32:00,0.68563,0.68573,0.68544,0.68552,223500002.0
2005-04-11 10:33:00,0.68558,0.68558,0.68538,0.68545,119800000.0
2005-04-11 10:34:00,0.68535,0.6856,0.68531,0.68552,93600002.0
2005-04-11 10:35:00,0.68546,0.68567,0.68541,0.68564,140699998.0
2005-04-11 10:36:00,0.68563,0.68568,0.68534,0.68545,121900002.0
2005-04-11 10:37:00,0.6856,0.68561,0.68529,0.68534,160000001.0
2005-04-11 10:38:00,0.68523,0.68554,0.68522,0.68551,152499999.0
2005-04-11 10:39:00,0.68549,0.68551,0.68538,0.68539,85599999.0
2005-04-11 10:40:00,0.68503,0.68539,0.68503,0.68522,172600001.0
2005-04-11 10:41:00,0.68527,0.68536,0.68514,0.68532,126199999.0
2005-04-11 10:42:00,0.6855,0.68554,0.68524,0.68529,242799999.0
2005-04-11 10:43:00,0.68535,0.68548,0.68533,0.68548,164500003.0
2005-04-11 10:44:00,0.68529,0.68538,0.68524,0.68527,206600005.0
2005-04-11 10:45:00,0.6854,0.6854,0.68515,0.68527,129200003.0
2005-04-11 10:46:00,0.6851,0.68536,0.6851,0.68522,202000002.0
2005-04-11 10:47:00,0.68524,0.68533,0.68511,0.68529,177500001.0
2005-04-11 10:48:00,0.68537,0.6854,0.68515,0.68521,155800003.0
2005-04-11 10:49:00,0.68539,0.68539,0.68521,0.68536,141600003.0
2005-04-11 10:50:00,0.68525,0.68546,0.68523,0.68527,97300002.0
2005-04-11 10:51:00,0.6854,0.68549,0.68529,0.6854,77900001.0
2005-04-11 10:52:00,0.68529,0.68538,0.68526,0.68533,152500000.0
2005-04-11 10:53:00,0.68532,0.68543,0.68529,0.68532,153499998.0
2005-04-11 10:54:00,0.68532,0.68538,0.68527,0.68534,134000003.0
2005-04-11 10:55:00,0.68535,0.68536,0.68519,0.68536,78200002.0
2005-04-11 10:56:00,0.68528,0.68541,0.68517,0.68534,174400003.0
2005-04-11 10:57:00,0.68519,0.68549,0.68519,0.68545,250500003.0
2005-04-11 10:58:00,0.68521,0.68557,0.68521,0.68556,176199996.0
2005-04-11 10:59:00,0.68557,0.68559,0.68535,0.68543,133699999.0
2005-04-11 11:00:00,0.68542,0.68548,0.68522,0.68535,178300000.0
2005-04-11 11:01:00,0.68548,0.6855,0.68526,0.68534,239100000.0
2005-04-11 11:02:00,0.68534,0.68544,0.68521,0.6854,199000001.0
2005-04-11 11:03:00,0.6854,0.68556,0.68535,0.68545,232700000.0
2005-04-11 11:04:00,0.68539,0.68548,0.68527,0.68548,156099998.0
2005-04-11 11:05:00,0.6853,0.6855,0.68525,0.68548,123499999.0
2005-04-11 11:06:00,0.68537,0.6855,0.68531,0.6855,152100001.0
2005-04-11 11:07:00,0.68537,0.68546,0.68531,0.68535,75300001.0
2005-04-11 11:08:00,0.6855,0.68555,0.68532,0.68546,148199999.0
2005-04-11 11:09:00,0.6854,0.68549,0.68535,0.68538,209700000.0
2005-04-11 11:10:00,0.68531,0.68538,0.68512,0.68529,265599996.0
2005-04-11 11:11:00,0.68532,0.68547,0.68525,0.68529,204300001.0
2005-04-11 11:12:00,0.68527,0.68544,0.68513,0.68513,154599995.0
2005-04-11 11:13:00,0.68531,0.68547,0.68527,0.68535,221000006.0
2005-04-11 11:14:00,0.68536,0.68543,0.68528,0.68541,158500002.0
2005-04-11 11:15:00,0.68544,0.68555,0.68538,0.6855,167499999.0
2005-04-11 11:16:00,0.68544,0.68555,0.68533,0.68555,202700002.0
2005-04-11 11:17:00,0.68552,0.68563,0.68544,0.68551,194600002.0
2005-04-11 11:18:00,0.68529,0.68572,0.68529,0.68572,244300001.0
2005-04-11 11:19:00,0.68574,0.68575,0.68544,0.68575,196300001.0
2005-04-11 11:20:00,0.68562,0.68574,0.68559,0.68568,229600003.0
2005-04-11 11:21:00,0.68584,0.68587,0.68561,0.68565,126299999.0
2005-04-11 11:22:00,0.68568,0.68586,0.68568,0.68568,187199998.0
2005-04-11 11:23:00,0.68573,0.6858,0.68564,0.68575,240699999.0
2005-04-11 11:24:00,0.68573,0.6858,0.68565,0.68566,141299999.0
2005-04-11 11:25:00,0.6857,0.68575,0.68556,0.68558,157300000.0
2005-04-11 11:26:00,0.68563,0.68574,0.68551,0.68571,92500001.0
2005-04-11 11:27:00,0.68577,0.68577,0.68563,0.68573,243099999.0
2005-04-11 11:28:00,0.68577,0.68577,0.68567,0.68574,158999998.0
2005-04-11 11:29:00,0.68563,0.68579,0.68556,0.68579,197999995.0
2005-04-11 11:30:00,0.68573,0.68583,0.68561,0.68578,146399999.0
2005-04-11 11:31:00,0.68587,0.68592,0.68571,0.68571,85400001.0
2005-04-11 11:32:00,0.68563,0.68585,0.68558,0.68579,165500000.0
2005-04-11 11:33:00,0.68587,0.68587,0.68559,0.68571,153499999.0
2005-04-11 11:34:00,0.68553,0.68584,0.68552,0.68578,208799997.0
2005-04-11 11:35:00,0.68575,0.68582,0.68545,0.68547,168399999.0
2005-04-11 11:36:00,0.68563,0.68576,0.68556,0.68563,255300003.0
2005-04-11 11:37:00,0.6857,0.68578,0.68564,0.68576,175699995.0
2005-04-11 11:38:00,0.68553,0.68575,0.68548,0.68557,219600004.0
2005-04-11 11:39:00,0.68565,0.68566,0.68553,0.68555,133200000.0
2005-04-11 11:40:00,0.6854,0.68555,0.68533,0.68533,143999997.0
2005-04-11 11:41:00,0.68545,0.68558,0.68535,0.68546,349400001.0
2005-04-11 11:42:00,0.68545,0.68557,0.68543,0.68557,110500001.0
2005-04-11 11:43:00,0.68549,0.68568,0.68546,0.68568,185499998.0
2005-04-11 11:44:00,0.68565,0.68571,0.68553,0.68556,178899999.0
2005-04-11 11:45:00,0.68571,0.68575,0.68555,0.68564,110000000.0
2005-04-11 11:46:00,0.68568,0.6859,0.68566,0.68583,166699999.0
2005-04-11 11:47:00,0.68585,0.68592,0.68569,0.68576,100500002.0
2005-04-11 11:48:00,0.68573,0.68599,0.68573,0.6859,203499999.0
2005-04-11 11:49:00,0.686,0.68604,0.68585,0.68598,119699997.0
2005-04-11 11:50:00,0.6859,0.68601,0.68584,0.68594,91600002.0
2005-04-11 11:51:00,0.68583,0.68598,0.68576,0.68583,207300000.0
2005-04-11 11:52:00,0.68585,0.68595,0.68575,0.68595,252900000.0
2005-04-11 11:53:00,0.68602,0.68602,0.68583,0.68588,224899998.0
2005-04-11 11:54:00,0.68566,0.68599,0.68559,0.68583,200800003.0
2005-04-11 11:55:00,0.68593,0.68609,0.68585,0.68595,175399999.0
2005-04-11 11:56:00,0.68579,0.68594,0.68574,0.68594,158200002.0
2005-04-11 11:57:00,0.68602,0.68602,0.68583,0.68595,171699996.0
2005-04-11 11:58:00,0.68585,0.68595,0.68575,0.68587,115899998.0
2005-04-11 11:59:00,0.6861,0.68614,0.68588,0.68596,225300002.0
2005-04-11 12:00:00,0.68597,0.68605,0.68585,0.68598,210600000.0
2005-04-11 12:01:00,0.68595,0.68608,0.68588,0.68596,171499997.0
2005-04-11 12:02:00,0.68583,0.68602,0.6857,0.68602,146100000.0
2005-04-11 12:03:00,0.68612,0.68612,0.68585,0.68592,227600003.0
2005-04-11 12:04:00,0.68588,0.68602,0.68573,0.68596,131900002.0
2005-04-11 12:05:00,0.68593,0.68609,0.68585,0.68605,139100000.0
2005-04-11 12:06:00,0.68583,0.68606,0.68583,0.68601,208499999.0
2005-04-11 12:07:00,0.68591,0.68598,0.68577,0.68593,183400001.0
2005-04-11 12:08:00,0.68583,0.68601,0.68574,0.68601,161300001.0
2005-04-11 12:09:00,0.68578,0.68596,0.6857,0.68585,176200001.0
2005-04-11 12:10:00,0.68572,0.68602,0.68572,0.68602,132100002.0
2005-04-11 12:11:00,0.68583,0.68591,0.68562,0.68568,81700002.0
2005-04-11 12:12:00,0.6859,0.68596,0.68572,0.68589,210000001.0
2005-04-11 12:13:00,0.6858,0.68597,0.68576,0.68577,234000004.0
2005-04-11 12:14:00,0.68563,0.68589,0.68559,0.68571,221500001.0
2005-04-11 12:15:00,0.68561,0.6858,0.68556,0.68576,73399999.0
2005-04-11 12:16:00,0.68573,0.68573,0.68544,0.68556,85300001.0
2005-04-11 12:17:00,0.68573,0.68573,0.6855,0.68558,222399999.0
2005-04-11 12:18:00,0.68546,0.68569,0.68543,0.68552,255200001.0
2005-04-11 12:19:00,0.68548,0.68559,0.68539,0.68556,165400001.0
2005-04-11 12:20:00,0.68533,0.68569,0.68526,0.68569,123400000.0
2005-04-11 12:21:00,0.68557,0.68558,0.68527,0.68527,220200003.0
2005-04-11 12:22:00,0.68541,0.68556,0.68536,0.68549,199300001.0
2005-04-11 12:23:00,0.68551,0.68558,0.68545,0.68558,168300001.0
2005-04-11 12:24:00,0.6855,0.68558,0.68537,0.68551,148700003.0
2005-04-11 12:25:00,0.68555,0.6856,0.68543,0.68543,153900000.0
2005-04-11 12:26:00,0.68539,0.68555,0.68539,0.68548,111799999.0
2005-04-11 12:27:00,0.68551,0.68567,0.68545,0.68555,282899996.0
2005-04-11 12:28:00,0.6853,0.68555,0.6853,0.68549,145500004.0
2005-04-11 12:29:00,0.6855,0.68569,0.68548,0.68568,151400000.0
2005-04-11 12:30:00,0.68548,0.68563,0.68541,0.68555,242500000.0
2005-04-11 12:31:00,0.68567,0.68569,0.68546,0.68561,147500001.0
2005-04-11 12:32:00,0.6856,0.68566,0.68551,0.68556,175299999.0
2005-04-11 12:33:00,0.6856,0.68571,0.68554,0.68561,144499996.0
2005-04-11 12:34:00,0.68553,0.68563,0.68546,0.68547,127800001.0
2005-04-11 12:35:00,0.68567,0.68569,0.68544,0.68545,186499999.0
2005-04-11 12:36:00,0.68558,0.68563,0.68541,0.68544,227400003.0
2005-04-11 12:37:00,0.68553,0.6856,0.68547,0.68549,170500002.0
2005-04-11 12:38:00,0.68532,0.6855,0.68532,0.68547,97399999.0
2005-04-11 12:39:00,0.68566,0.68566,0.68548,0.68566,197199996.0
2005-04-11 12:40:00,0.68553,0.6857,0.68551,0.68568,145300000.0
2005-04-11 12:41:00,0.68543,0.68571,0.68535,0.68565,232600002.0
2005-04-11 12:42:00,0.68567,0.68579,0.68547,0.68573,181000000.0
2005-04-11 12:43:00,0.68581,0.68583,0.68556,0.68561,200500003.0
2005-04-11 12:44:00,0.68561,0.68569,0.68545,0.68554,212499999.0
2005-04-11 12:45:00,0.68558,0.68567,0.68543,0.68554,120900000.0
2005-04-11 12:46:00,0.68546,0.68566,0.68543,0.68559,148399999.0
2005-04-11 12:47:00,0.68561,0.68574,0.68554,0.68574,148500000.0
2005-04-11 12:48:00,0.68553,0.68579,0.68553,0.68576,206199997.0
2005-04-11 12:49:00,0.6857,0.68578,0.68558,0.68568,184500005.0
2005-04-11 12:50:00,0.68568,0.68578,0.68556,0.68564,215399998.0
2005-04-11 12:51:00,0.6857,0.6858,0.68556,0.68576,223100001.0
2005-04-11 12:52:00,0.68559,0.68596,0.68559,0.68585,129099999.0
2005-04-11 12:53:00,0.68592,0.68597,0.68575,0.68589,237799998.0
2005-04-11 12:54:00,0.68572,0.68585,0.6856,0.68583,93100000.0
2005-04-11 12:55:00,0.68575,0.68594,0.68573,0.68588,217299998.0
2005-04-11 12:56:00,0.68553,0.68583,0.68551,0.68582,304799999.0
2005-04-11 12:57:00,0.68583,0.68598,0.68577,0.68595,129100002.0
2005-04-11 12:58:00,0.6857,0.68588,0.68568,0.68576,173200000.0
2005-04-11 12:59:00,0.68578,0.68587,0.68565,0.68578,209799997.0
2005-04-11 13:00:00,0.68578,0.68593,0.68569,0.68581,161299997.0
2005-04-11 13:01:00,0.68583,0.68597,0.68574,0.68593,120200003.0
2005-04-11 13:02:00,0.68578,0.68589,0.68565,0.68582,314999999.0
2005-04-11 13:03:00,0.68586,0.68594,0.68556,0.68556,160299998.0
2005-04-11 13:04:00,0.6855,0.68574,0.68541,0.68569,173000001.0
2005-04-11 13:05:00,0.68584,0.68585,0.68563,0.68578,106199999.0
2005-04-11 13:06:00,0.68571,0.68586,0.6856,0.68579,222900001.0
2005-04-11 13:07:00,0.6857,0.68571,0.68545,0.68557,164000003.0
2005-04-11 13:08:00,0.6855,0.68565,0.68545,0.68551,134200001.0
2005-04-11 13:09:00,0.68548,0.68563,0.68548,0.68554,178500000.0
2005-04-11 13:10:00,0.68567,0.68571,0.68539,0.68552,265999997.0
2005-04-11 13:11:00,0.68548,0.68558,0.68545,0.68551,200700000.0
2005-04-11 13:12:00,0.6856,0.6856,0.68533,0.68546,187300004.0
2005-04-11 13:13:00,0.68552,0.68563,0.68535,0.68559,192399999.0
2005-04-11 13:14:00,0.68558,0.68567,0.68549,0.68562,60600001.0
2005-04-11 13:15:00,0.68549,0.68566,0.68542,0.68563,181000000.0
2005-04-11 13:16:00,0.68536,0.68573,0.68536,0.68566,111600001.0
2005-04-11 13:17:00,0.68565,0.68565,0.68553,0.68559,130300000.0
2005-04-11 13:18:00,0.68546,0.68578,0.68539,0.68569,159199997.0
2005-04-11 13:19:00,0.68573,0.68575,0.68555,0.68566,205899997.0
2005-04-11 13:20:00,0.68553,0.68583,0.68551,0.68577,161700002.0
2005-04-11 13:21:00,0.6857,0.68587,0.68567,0.68571,176500004.0
2005-04-11 13:22:00,0.68553,0.68591,0.68548,0.68591,154899998.0
2005-04-11 13:23:00,0.68585,0.68592,0.68579,0.68589,244299996.0
2005-04-11 13:24:00,0.68563,0.68585,0.6856,0.68584,163399995.0
2005-04-11 13:25:00,0.68571,0.68597,0.6856,0.68592,173000003.0
2005-04-11 13:26:00,0.68595,0.686,0.68583,0.68598,262700005.0
2005-04-11 13:27:00,0.68583,0.68607,0.68583,0.686,210400001.0
2005-04-11 13:28:00,0.68597,0.68614,0.68597,0.68609,157400001.0
2005-04-11 13:29:00,0.6861,0.6862,0.68606,0.68609,156400004.0
2005-04-11 13:30:00,0.6861,0.68616,0.68585,0.68598,147999999.0
2005-04-11 13:31:00,0.68609,0.68613,0.68596,0.68609,164600002.0
2005-04-11 13:32:00,0.68605,0.68611,0.68593,0.68606,129700001.0
2005-04-11 13:33:00,0.68596,0.68608,0.68591,0.68601,147800000.0
2005-04-11 13:34:00,0.68598,0.68606,0.68583,0.68597,150400001.0
2005-04-11 13:35:00,0.68609,0.68623,0.68595,0.68604,224600003.0
2005-04-11 13:36:00,0.68578,0.68609,0.68571,0.68608,203899999.0
2005-04-11 13:37:00,0.68603,0.68609,0.68595,0.68599,189300002.0
2005-04-11 13:38:00,0.68578,0.68608,0.68578,0.68591,185899997.0
2005-04-11 13:39:00,0.68597,0.68603,0.68566,0.68566,166299996.0
2005-04-11 13:40:00,0.6859,0.68599,0.68575,0.68598,248099998.0
2005-04-11 13:41:00,0.68581,0.68594,0.68572,0.68583,210599997.0
2005-04-11 13:42:00,0.68583,0.68595,0.68576,0.68587,144900004.0
2005-04-11 13:43:00,0.68566,0.68597,0.68561,0.68587,139399999.0
2005-04-11 13:44:00,0.68575,0.68584,0.68566,0.68584,113300002.0
2005-04-11 13:45:00,0.68578,0.68588,0.68571,0.68578,158699999.0
2005-04-11 13:46:00,0.68587,0.68592,0.6856,0.68564,111100001.0
2005-04-11 13:47:00,0.68583,0.68589,0.68572,0.68578,182800000.0
2005-04-11 13:48:00,0.68566,0.68592,0.68561,0.68578,147800004.0
2005-04-11 13:49:00,0.68576,0.6858,0.68566,0.6858,47900000.0
2005-04-11 13:50:00,0.68568,0.68591,0.68566,0.68587,117700002.0
2005-04-11 13:51:00,0.6858,0.6859,0.68566,0.68576,247399995.0
2005-04-11 13:52:00,0.68588,0.6859,0.68571,0.68579,69400001.0
2005-04-11 13:53:00,0.6859,0.68595,0.68573,0.68573,165900003.0
2005-04-11 13:54:00,0.68573,0.68592,0.68573,0.68585,213399999.0
2005-04-11 13:55:00,0.68581,0.68588,0.68567,0.68575,212699998.0
2005-04-11 13:56:00,0.68578,0.68588,0.68571,0.68582,89399998.0
2005-04-11 13:57:00,0.68576,0.68586,0.6857,0.6858,152499999.0
2005-04-11 13:58:00,0.68569,0.6858,0.68562,0.6858,152599998.0
2005-04-11 13:59:00,0.68592,0.68605,0.68584,0.68605,304099998.0
2005-04-11 14:00:00,0.68598,0.68616,0.68588,0.68612,200799996.0
2005-04-11 14:01:00,0.68593,0.68617,0.68593,0.68607,148899999.0
2005-04-11 14:02:00,0.68593,0.68613,0.68589,0.68613,166899999.0
2005-04-11 14:03:00,0.68615,0.68619,0.68593,0.68612,199699998.0
2005-04-11 14:04:00,0.68605,0.68614,0.68595,0.68603,119800001.0
2005-04-11 14:05:00,0.68597,0.68616,0.68595,0.68596,114400002.0
2005-04-11 14:06:00,0.68612,0.68619,0.68587,0.68605,143700000.0
2005-04-11 14:07:00,0.68593,0.68616,0.68593,0.68594,150399998.0
2005-04-11 14:08:00,0.68599,0.68611,0.68595,0.68598,215399994.0
2005-04-11 14:09:00,0.6861,0.68618,0.68596,0.68614,177899999.0
2005-04-11 14:10:00,0.68612,0.68614,0.68591,0.6861,274599997.0
2005-04-11 14:11:00,0.68614,0.68619,0.68598,0.68605,227099995.0
2005-04-11 14:12:00,0.686,0.68616,0.68598,0.68609,182700003.0
2005-04-11 14:13:00,0.68608,0.68619,0.68602,0.68618,311899997.0
2005-04-11 14:14:00,0.68602,0.68611,0.68596,0.68603,147700000.0
2005-04-11 14:15:00,0.68617,0.68622,0.68598,0.68602,142199998.0
2005-04-11 14:16:00,0.68585,0.68607,0.68583,0.68599,125100002.0
2005-04-11 14:17:00,0.686,0.68604,0.68589,0.6859,151499999.0
2005-04-11 14:18:00,0.6861,0.68614,0.68573,0.68585,211900000.0
2005-04-11 14:19:00,0.68585,0.68608,0.68585,0.68605,156200003.0
2005-04-11 14:20:00,0.68608,0.68622,0.68591,0.68592,284099999.0
2005-04-11 14:21:00,0.68596,0.68606,0.68594,0.68602,130899996.0
2005-04-11 14:22:00,0.6859,0.68606,0.68585,0.68597,291199998.0
2005-04-11 14:23:00,0.68593,0.68606,0.68588,0.68602,195400001.0
2005-04-11 14:24:00,0.68589,0.68599,0.6858,0.68589,122000000.0
2005-04-11 14:25:00,0.68595,0.68601,0.68585,0.68594,186400003.0
2005-04-11 14:26:00,0.68592,0.68604,0.68585,0.68595,101999998.0
2005-04-11 14:27:00,0.68585,0.68598,0.68572,0.68587,120099999.0
2005-04-11 14:28:00,0.68585,0.68602,0.68585,0.686,157599999.0
2005-04-11 14:29:00,0.68597,0.68602,0.68579,0.68584,201899996.0
2005-04-11 14:30:00,0.68576,0.68596,0.68571,0.68591,192000001.0
2005-04-11 14:31:00,0.6859,0.68598,0.68574,0.68574,170100000.0
2005-04-11 14:32:00,0.68549,0.68601,0.68549,0.68601,157700000.0
2005-04-11 14:33:00,0.68588,0.68601,0.68579,0.68598,116800000.0
2005-04-11 14:34:00,0.68575,0.68599,0.68566,0.68589,108700001.0
2005-04-11 14:35:00,0.6858,0.68596,0.68578,0.68596,119899998.0
2005-04-11 14:36:00,0.68595,0.686,0.68574,0.68582,227900005.0
2005-04-11 14:37:00,0.68607,0.68609,0.68573,0.68592,236599998.0
2005-04-11 14:38:00,0.68573,0.68591,0.68569,0.68579,32800000.0
2005-04-11 14:39:00,0.6859,0.68594,0.68559,0.68571,105099998.0
2005-04-11 14:40:00,0.6858,0.686,0.68572,0.68596,132800000.0
2005-04-11 14:41:00,0.686,0.68603,0.68581,0.68581,80600001.0
2005-04-11 14:42:00,0.68578,0.68587,0.68566,0.68582,73499998.0
2005-04-11 14:43:00,0.68573,0.6859,0.68565,0.68587,154800000.0
2005-04-11 14:44:00,0.68566,0.68593,0.68561,0.68589,146899998.0
2005-04-11 14:45:00,0.686,0.68601,0.68577,0.68583,121500001.0
2005-04-11 14:46:00,0.68578,0.68597,0.68573,0.68591,103000000.0
2005-04-11 14:47:00,0.6858,0.68595,0.68572,0.68578,225900000.0
2005-04-11 14:48:00,0.68575,0.6859,0.68565,0.68584,156900001.0
2005-04-11 14:49:00,0.68593,0.68598,0.6858,0.68592,200600003.0
2005-04-11 14:50:00,0.68592,0.68595,0.68571,0.68595,112499998.0
2005-04-11 14:51:00,0.6859,0.68597,0.68587,0.68594,146299998.0
2005-04-11 14:52:00,0.6859,0.68595,0.68578,0.68592,138500000.0
2005-04-11 14:53:00,0.68585,0.68605,0.68583,0.68601,151199999.0
2005-04-11 14:54:00,0.68575,0.68594,0.68564,0.68585,172000002.0
2005-04-11 14:55:00,0.68593,0.68596,0.68577,0.68587,229399998.0
2005-04-11 14:56:00,0.68581,0.68591,0.68571,0.68579,96499998.0
2005-04-11 14:57:00,0.68566,0.68581,0.68559,0.68562,129100002.0
2005-04-11 14:58:00,0.68542,0.68559,0.68534,0.68544,214500000.0
2005-04-11 14:59:00,0.6855,0.68569,0.68547,0.68569,128000000.0
2005-04-11 15:00:00,0.6856,0.68567,0.6854,0.68562,152100003.0
2005-04-11 15:01:00,0.68563,0.68577,0.68556,0.68573,157000002.0
2005-04-11 15:02:00,0.68525,0.6857,0.68525,0.68568,83600000.0
2005-04-11 15:03:00,0.6855,0.68568,0.68547,0.68562,140400001.0
2005-04-11 15:04:00,0.68556,0.68562,0.68549,0.68553,81000001.0
2005-04-11 15:05:00,0.68552,0.68566,0.68544,0.68556,158700000.0
2005-04-11 15:06:00,0.68542,0.68553,0.68534,0.68553,160399999.0
2005-04-11 15:07:00,0.68546,0.68555,0.68536,0.68552,145300000.0
2005-04-11 15:08:00,0.68542,0.68554,0.68534,0.68541,173899997.0
2005-04-11 15:09:00,0.68537,0.68548,0.68529,0.68541,119800002.0
2005-04-11 15:10:00,0.68531,0.68545,0.68531,0.68536,187799994.0
2005-04-11 15:11:00,0.68544,0.68555,0.68529,0.68541,131100001.0
2005-04-11 15:12:00,0.68534,0.68543,0.68524,0.68537,205000004.0
2005-04-11 15:13:00,0.68535,0.68557,0.68535,0.68548,200800001.0
2005-04-11 15:14:00,0.6854,0.6855,0.68532,0.68545,153200002.0
2005-04-11 15:15:00,0.68541,0.68547,0.68533,0.68537,252400001.0
2005-04-11 15:16:00,0.68532,0.68557,0.6853,0.68547,233499998.0
2005-04-11 15:17:00,0.68551,0.68559,0.68539,0.68552,285200001.0
2005-04-11 15:18:00,0.68557,0.68566,0.68526,0.68544,286500000.0
2005-04-11 15:19:00,0.68527,0.68557,0.68526,0.68548,137100004.0
2005-04-11 15:20:00,0.68514,0.68532,0.68509,0.68523,159500000.0
2005-04-11 15:21:00,0.68533,0.68548,0.68531,0.68545,203100000.0
2005-04-11 15:22:00,0.68547,0.6855,0.6853,0.68536,198800000.0
2005-04-11 15:23:00,0.68523,0.68537,0.6852,0.68531,125400002.0
2005-04-11 15:24:00,0.68503,0.68536,0.68502,0.68529,286700001.0
2005-04-11 15:25:00,0.68527,0.68532,0.68505,0.68525,226500002.0
2005-04-11 15:26:00,0.68508,0.68537,0.68502,0.68537,172400004.0
2005-04-11 15:27:00,0.68527,0.68528,0.68514,0.68524,112100003.0
2005-04-11 15:28:00,0.6852,0.68535,0.6851,0.68535,249000004.0
2005-04-11 15:29:00,0.68529,0.68541,0.68509,0.68521,273700004.0
2005-04-11 15:30:00,0.68518,0.68536,0.68507,0.68532,205700002.0
2005-04-11 15:31:00,0.68522,0.68539,0.68515,0.68529,233899996.0
2005-04-11 15:32:00,0.68508,0.6853,0.685,0.68528,58300000.0
2005-04-11 15:33:00,0.68518,0.68526,0.68512,0.68518,160999999.0
2005-04-11 15:34:00,0.68498,0.68532,0.68493,0.68523,112800001.0
2005-04-11 15:35:00,0.68533,0.68533,0.68516,0.68524,149400000.0
2005-04-11 15:36:00,0.68518,0.68529,0.68509,0.68527,284499997.0
2005-04-11 15:37:00,0.6852,0.68535,0.68511,0.68524,274700000.0
2005-04-11 15:38:00,0.68514,0.68523,0.68506,0.68514,174599999.0
2005-04-11 15:39:00,0.68532,0.68534,0.68509,0.68533,188500001.0
2005-04-11 15:40:00,0.68495,0.68524,0.68495,0.68524,84599999.0
2005-04-11 15:41:00,0.68512,0.68527,0.68508,0.68519,197099998.0
2005-04-11 15:42:00,0.68515,0.68528,0.6851,0.68524,212300000.0
2005-04-11 15:43:00,0.6852,0.68536,0.68515,0.68529,145799998.0
2005-04-11 15:44:00,0.68538,0.68539,0.68517,0.68518,228599998.0
2005-04-11 15:45:00,0.68522,0.68532,0.68518,0.68525,220800003.0
2005-04-11 15:46:00,0.68514,0.68538,0.68512,0.68531,258900002.0
2005-04-11 15:47:00,0.68542,0.68544,0.68522,0.68522,171800000.0
2005-04-11 15:48:00,0.68525,0.6854,0.68522,0.68538,97500000.0
2005-04-11 15:49:00,0.68547,0.68552,0.68534,0.68541,93100001.0
2005-04-11 15:50:00,0.68524,0.68541,0.68523,0.68536,139500000.0
2005-04-11 15:51:00,0.68535,0.68544,0.6853,0.6853,159699994.0
2005-04-11 15:52:00,0.68511,0.68535,0.68501,0.6853,287899999.0
2005-04-11 15:53:00,0.68525,0.68556,0.68521,0.68549,170300004.0
2005-04-11 15:54:00,0.68522,0.68546,0.68516,0.68546,249999997.0
2005-04-11 15:55:00,0.68536,0.68548,0.68528,0.68539,178899998.0
2005-04-11 15:56:00,0.68542,0.68544,0.68516,0.68542,149900001.0
2005-04-11 15:57:00,0.68537,0.68542,0.68524,0.68536,110399999.0
2005-04-11 15:58:00,0.6854,0.68547,0.68517,0.68535,197299999.0
2005-04-11 15:59:00,0.68539,0.68542,0.68516,0.68529,204500001.0
2005-04-11 16:00:00,0.6854,0.68549,0.6852,0.6853,260300006.0
2005-04-11 16:01:00,0.6854,0.68546,0.68528,0.68545,145000000.0
2005-04-11 16:02:00,0.68538,0.68555,0.6853,0.68551,167400000.0
2005-04-11 16:03:00,0.68563,0.68565,0.68546,0.68554,209999994.0
2005-04-11 16:04:00,0.68539,0.68559,0.68534,0.68547,223099998.0
2005-04-11 16:05:00,0.68559,0.68573,0.68551,0.6856,138000001.0
2005-04-11 16:06:00,0.6854,0.68582,0.68536,0.68576,211100003.0
2005-04-11 16:07:00,0.68573,0.68583,0.68558,0.68569,186299996.0
2005-04-11 16:08:00,0.68578,0.68578,0.68556,0.6857,179600001.0
2005-04-11 16:09:00,0.6859,0.6859,0.68561,0.68572,185100000.0
2005-04-11 16:10:00,0.68577,0.68579,0.68558,0.68572,273799999.0
2005-04-11 16:11:00,0.68583,0.68587,0.68568,0.68587,251699997.0
2005-04-11 16:12:00,0.68575,0.68586,0.68566,0.68572,99600000.0
2005-04-11 16:13:00,0.68583,0.68585,0.68563,0.68572,161500002.0
2005-04-11 16:14:00,0.68558,0.68573,0.68558,0.68558,174800001.0
2005-04-11 16:15:00,0.68573,0.68578,0.68563,0.6857,122800002.0
2005-04-11 16:16:00,0.6854,0.68573,0.6854,0.68571,159600002.0
2005-04-11 16:17:00,0.68566,0.68581,0.68542,0.68572,200000005.0
2005-04-11 16:18:00,0.68571,0.6858,0.6856,0.6858,203899999.0
2005-04-11 16:19:00,0.68565,0.68566,0.68554,0.68564,150499999.0
2005-04-11 16:20:00,0.68555,0.68563,0.68523,0.68535,156299997.0
2005-04-11 16:21:00,0.68542,0.68547,0.68522,0.68535,206400001.0
2005-04-11 16:22:00,0.68527,0.68541,0.6852,0.68541,189699999.0
2005-04-11 16:23:00,0.68525,0.68549,0.68523,0.68548,71500001.0
2005-04-11 16:24:00,0.68541,0.68548,0.68529,0.68535,227099997.0
2005-04-11 16:25:00,0.6854,0.68547,0.68523,0.68537,154099997.0
2005-04-11 16:26:00,0.68537,0.68542,0.68515,0.68525,102800001.0
2005-04-11 16:27:00,0.68539,0.68544,0.68526,0.68533,234999999.0
2005-04-11 16:28:00,0.6853,0.68538,0.68518,0.68522,194600000.0
2005-04-11 16:29:00,0.6852,0.68529,0.68511,0.68525,181599995.0
2005-04-11 16:30:00,0.6852,0.68527,0.68504,0.68522,210300000.0
2005-04-11 16:31:00,0.68527,0.68532,0.68509,0.68532,212400000.0
2005-04-11 16:32:00,0.68532,0.68542,0.68514,0.68521,150899999.0
2005-04-11 16:33:00,0.68542,0.68544,0.68529,0.6853,164899998.0
2005-04-11 16:34:00,0.6854,0.68547,0.68528,0.68528,105300001.0
2005-04-11 16:35:00,0.68534,0.68542,0.68513,0.68521,130199997.0
2005-04-11 16:36:00,0.68539,0.68539,0.68515,0.6853,225600001.0
2005-04-11 16:37:00,0.68524,0.68536,0.6851,0.6851,117100002.0
2005-04-11 16:38:00,0.68508,0.68522,0.68498,0.6851,266099999.0
2005-04-11 16:39:00,0.68517,0.68519,0.68507,0.68512,83000001.0
2005-04-11 16:40:00,0.68504,0.68518,0.68495,0.68502,169400000.0
2005-04-11 16:41:00,0.68505,0.68523,0.68495,0.68495,222899997.0
2005-04-11 16:42:00,0.68517,0.68523,0.68502,0.68507,226599996.0
2005-04-11 16:43:00,0.68514,0.68519,0.68492,0.68496,77500000.0
2005-04-11 16:44:00,0.68481,0.68515,0.68481,0.68507,192800002.0
2005-04-11 16:45:00,0.68505,0.68516,0.68487,0.68516,264800002.0
2005-04-11 16:46:00,0.68505,0.68516,0.68493,0.68513,167099999.0
2005-04-11 16:47:00,0.6851,0.68514,0.68499,0.68513,198499996.0
2005-04-11 16:48:00,0.68508,0.6852,0.68504,0.68517,144299998.0
2005-04-11 16:49:00,0.6852,0.68529,0.68517,0.68524,270499997.0
2005-04-11 16:50:00,0.68505,0.68539,0.68501,0.68535,222200001.0
2005-04-11 16:51:00,0.68519,0.68548,0.68515,0.68547,170300002.0
2005-04-11 16:52:00,0.68518,0.68544,0.68513,0.68538,131500005.0
2005-04-11 16:53:00,0.68525,0.68536,0.68522,0.68531,126999999.0
2005-04-11 16:54:00,0.68522,0.68533,0.68512,0.68533,219400002.0
2005-04-11 16:55:00,0.6853,0.68538,0.68518,0.68518,126399999.0
2005-04-11 16:56:00,0.68507,0.6853,0.68502,0.68518,180500004.0
2005-04-11 16:57:00,0.68522,0.68535,0.68515,0.68532,117000000.0
2005-04-11 16:58:00,0.68515,0.68529,0.6851,0.68529,111199998.0
2005-04-11 16:59:00,0.68527,0.68537,0.68521,0.68522,274500001.0
2005-04-11 17:00:00,0.68519,0.68535,0.68515,0.68521,83800001.0
2005-04-11 17:01:00,0.6853,0.6853,0.68512,0.68527,187400005.0
2005-04-11 17:02:00,0.68519,0.68529,0.68515,0.6852,166199999.0
2005-04-11 17:03:00,0.6851,0.68513,0.685,0.68506,143499998.0
2005-04-11 17:04:00,0.6852,0.68521,0.68494,0.685,144599996.0
2005-04-11 17:05:00,0.68495,0.68513,0.68489,0.68507,152200000.0
2005-04-11 17:06:00,0.685,0.68522,0.68496,0.68518,133299997.0
2005-04-11 17:07:00,0.68508,0.68519,0.68502,0.68509,220200001.0
2005-04-11 17:08:00,0.685,0.68516,0.6849,0.685,211099999.0
2005-04-11 17:09:00,0.68495,0.68513,0.68485,0.68503,184999999.0
2005-04-11 17:10:00,0.68498,0.68514,0.68491,0.68513,161800002.0
2005-04-11 17:11:00,0.68512,0.68515,0.68477,0.68488,195099999.0
2005-04-11 17:12:00,0.68488,0.68494,0.68469,0.68481,174100001.0
2005-04-11 17:13:00,0.68486,0.68507,0.68473,0.68506,94800000.0
2005-04-11 17:14:00,0.685,0.68505,0.68491,0.68504,215200001.0
2005-04-11 17:15:00,0.68505,0.68513,0.685,0.68511,222900000.0
2005-04-11 17:16:00,0.68486,0.68519,0.68482,0.68515,110600002.0
2005-04-11 17:17:00,0.685,0.68527,0.685,0.68518,126800003.0
2005-04-11 17:18:00,0.68502,0.68519,0.68499,0.68505,177200001.0
2005-04-11 17:19:00,0.68513,0.6852,0.68503,0.68514,68100000.0
2005-04-11 17:20:00,0.68495,0.68512,0.68492,0.68509,185100000.0
2005-04-11 17:21:00,0.68505,0.68527,0.685,0.68521,116599999.0
2005-04-11 17:22:00,0.68502,0.68534,0.68502,0.68525,185000003.0
2005-04-11 17:23:00,0.68528,0.68537,0.68519,0.68523,186099999.0
2005-04-11 17:24:00,0.68515,0.68532,0.68511,0.68525,136300002.0
2005-04-11 17:25:00,0.6853,0.68535,0.68513,0.68513,192600001.0
2005-04-11 17:26:00,0.68535,0.68535,0.68518,0.68524,60099999.0
2005-04-11 17:27:00,0.68541,0.68554,0.68538,0.6855,124599998.0
2005-04-11 17:28:00,0.68551,0.68556,0.68538,0.68549,227700006.0
2005-04-11 17:29:00,0.68544,0.68553,0.68538,0.68543,106899999.0
2005-04-11 17:30:00,0.6855,0.6855,0.6852,0.68541,172799998.0
2005-04-11 17:31:00,0.68532,0.68544,0.68528,0.68533,56100001.0
2005-04-11 17:32:00,0.68515,0.6855,0.68515,0.68549,185199996.0
2005-04-11 17:33:00,0.68544,0.68553,0.68529,0.68541,141900000.0
2005-04-11 17:34:00,0.68519,0.68546,0.68515,0.68545,92300002.0
2005-04-11 17:35:00,0.6855,0.68552,0.68524,0.68534,191100002.0
2005-04-11 17:36:00,0.68537,0.68561,0.68537,0.68557,74100002.0
2005-04-11 17:37:00,0.68549,0.68564,0.68542,0.68558,107000004.0
2005-04-11 17:38:00,0.68547,0.68569,0.68546,0.68554,212299999.0
2005-04-11 17:39:00,0.68558,0.68567,0.68547,0.68563,101399999.0
2005-04-11 17:40:00,0.68543,0.6857,0.68541,0.68569,132399998.0
2005-04-11 17:41:00,0.68552,0.68572,0.68544,0.68556,238700001.0
2005-04-11 17:42:00,0.68548,0.68568,0.68542,0.68555,161899998.0
2005-04-11 17:43:00,0.68563,0.68568,0.68543,0.68553,245799994.0
2005-04-11 17:44:00,0.68556,0.68568,0.68549,0.68565,137600004.0
2005-04-11 17:45:00,0.68556,0.68567,0.68551,0.68565,92000001.0
2005-04-11 17:46:00,0.68546,0.68569,0.68543,0.68568,271499999.0
2005-04-11 17:47:00,0.6857,0.68577,0.68556,0.68556,165600002.0
2005-04-11 17:48:00,0.68573,0.68578,0.68562,0.68565,220800003.0
2005-04-11 17:49:00,0.68553,0.68577,0.68551,0.68569,187299998.0
2005-04-11 17:50:00,0.68565,0.68574,0.68557,0.6857,216799998.0
2005-04-11 17:51:00,0.68553,0.68579,0.68551,0.68579,98600002.0
2005-04-11 17:52:00,0.68588,0.68589,0.68555,0.6858,242399999.0
2005-04-11 17:53:00,0.68558,0.68586,0.68552,0.68576,136600000.0
2005-04-11 17:54:00,0.68551,0.68577,0.68541,0.68566,151500001.0
2005-04-11 17:55:00,0.6857,0.68577,0.68552,0.68564,252800001.0
2005-04-11 17:56:00,0.68543,0.68571,0.68541,0.68568,206700002.0
2005-04-11 17:57:00,0.68561,0.6857,0.68553,0.68561,211800007.0
2005-04-11 17:58:00,0.68562,0.68568,0.68552,0.68553,154500000.0
2005-04-11 17:59:00,0.68556,0.68579,0.68551,0.68575,124600002.0
2005-04-11 18:00:00,0.68562,0.68574,0.68556,0.68564,104899999.0
2005-04-11 18:01:00,0.68578,0.68584,0.68553,0.68576,1462399995.0
2005-04-11 18:02:00,0.68575,0.686,0.68569,0.68575,1482299991.0
2005-04-11 18:03:00,0.68583,0.68602,0.68563,0.6858,1780899997.0
2005-04-11 18:04:00,0.68578,0.68601,0.68573,0.68582,784899991.0
2005-04-11 18:05:00,0.68582,0.68589,0.6856,0.68583,1264800002.0
2005-04-11 18:06:00,0.68566,0.68593,0.68561,0.68574,1771499992.0
2005-04-11 18:07:00,0.6859,0.6859,0.6858,0.6859,978100011.0
2005-04-11 18:08:00,0.6859,0.6859,0.6858,0.6858,978100011.0
2005-04-11 18:09:00,0.68566,0.68599,0.68565,0.68591,978100011.0
2005-04-11 18:10:00,0.68597,0.68611,0.68568,0.68582,1199699995.0
2005-04-11 18:11:00,0.68584,0.68621,0.68584,0.686,1189500001.0
2005-04-11 18:12:00,0.68598,0.68624,0.68582,0.6861,1074299993.0
2005-04-11 18:13:00,0.68613,0.68617,0.68587,0.68598,737799996.0
2005-04-11 18:14:00,0.68602,0.68611,0.68582,0.68605,1354500007.0
2005-04-11 18:15:00,0.68605,0.68627,0.68581,0.68622,1856100007.0
2005-04-11 18:16:00,0.68623,0.68634,0.6859,0.68622,1257700008.0
2005-04-11 18:17:00,0.68624,0.68631,0.68613,0.68625,743100003.0
2005-04-11 18:18:00,0.68625,0.6863,0.686,0.68617,827299997.0
2005-04-11 18:19:00,0.68626,0.68633,0.68605,0.68624,772799998.0
2005-04-11 18:20:00,0.68616,0.6863,0.68607,0.6863,797299988.0
2005-04-11 18:21:00,0.68617,0.68643,0.686,0.68609,1078900008.0
2005-04-11 18:22:00,0.68624,0.68663,0.68624,0.68655,1091600002.0
2005-04-11 18:23:00,0.68656,0.68677,0.68631,0.68652,1279100001.0
2005-04-11 18:24:00,0.68634,0.68666,0.68629,0.68646,1017899990.0
2005-04-11 18:25:00,0.6865,0.6866,0.68621,0.68652,914699995.0
2005-04-11 18:26:00,0.68637,0.68657,0.68627,0.68639,1106900000.0
2005-04-11 18:27:00,0.68637,0.6865,0.68621,0.68635,982499987.0
2005-04-11 18:28:00,0.6862,0.68651,0.6862,0.6864,490699996.0
2005-04-11 18:29:00,0.68637,0.68641,0.68601,0.68635,946499998.0
2005-04-11 18:30:00,0.68637,0.68649,0.68621,0.68633,641699993.0
2005-04-11 18:31:00,0.68648,0.68653,0.68635,0.68636,404600001.0
2005-04-11 18:32:00,0.68646,0.68653,0.68624,0.68624,785400010.0
2005-04-11 18:33:00,0.68637,0.68648,0.68622,0.68639,767400000.0
2005-04-11 18:34:00,0.68627,0.68649,0.68619,0.68643,1287600007.0
2005-04-11 18:35:00,0.68639,0.68653,0.68621,0.68636,473999999.0
2005-04-11 18:36:00,0.68629,0.68657,0.68629,0.68656,141500000.0
2005-04-11 18:37:00,0.68637,0.68659,0.68631,0.68647,372899996.0
2005-04-11 18:38:00,0.68637,0.68656,0.68619,0.68641,286800000.0
2005-04-11 18:39:00,0.68639,0.68649,0.68632,0.68645,420400002.0
2005-04-11 18:40:00,0.6863,0.68645,0.68618,0.68643,479900003.0
2005-04-11 18:41:00,0.68643,0.68654,0.68632,0.68639,747699997.0
2005-04-11 18:42:00,0.68635,0.68653,0.68623,0.68637,364200002.0
2005-04-11 18:43:00,0.68629,0.68647,0.68621,0.68635,179900000.0
2005-04-11 18:44:00,0.68627,0.6865,0.68622,0.68643,610500005.0
2005-04-11 18:45:00,0.68647,0.68661,0.6863,0.68634,353900001.0
2005-04-11 18:46:00,0.68643,0.68652,0.68637,0.68637,185700001.0
2005-04-11 18:47:00,0.68626,0.68648,0.68622,0.68638,231600001.0
2005-04-11 18:48:00,0.68619,0.68652,0.68611,0.68625,448200005.0
2005-04-11 18:49:00,0.68619,0.68635,0.68619,0.68635,272400000.0
2005-04-11 18:50:00,0.68608,0.68641,0.68608,0.6864,168399995.0
2005-04-11 18:51:00,0.68638,0.68642,0.68612,0.68635,313400003.0
2005-04-11 18:52:00,0.68635,0.68654,0.68614,0.68637,315899995.0
2005-04-11 18:53:00,0.68639,0.68648,0.6862,0.6862,740899996.0
2005-04-11 18:54:00,0.68636,0.68649,0.68622,0.68639,241899996.0
2005-04-11 18:55:00,0.68635,0.68647,0.68624,0.68634,610199995.0
2005-04-11 18:56:00,0.68635,0.68644,0.68621,0.68635,355100002.0
2005-04-11 18:57:00,0.68637,0.68643,0.68621,0.68635,187900001.0
2005-04-11 18:58:00,0.68632,0.68651,0.6862,0.68643,995700006.0
2005-04-11 18:59:00,0.68632,0.68654,0.68624,0.68641,603400005.0
2005-04-11 19:00:00,0.68651,0.68658,0.6863,0.6864,718800004.0
2005-04-11 19:01:00,0.6864,0.68656,0.68632,0.68652,202100003.0
2005-04-11 19:02:00,0.68646,0.68651,0.68626,0.68637,488199998.0
2005-04-11 19:03:00,0.68643,0.68651,0.68617,0.68618,562999993.0
2005-04-11 19:04:00,0.68616,0.6864,0.68596,0.68627,536600007.0
2005-04-11 19:05:00,0.68636,0.68638,0.6862,0.68632,459099996.0
2005-04-11 19:06:00,0.68617,0.68641,0.68616,0.68624,533099990.0
2005-04-11 19:07:00,0.68619,0.68629,0.68598,0.68615,349500001.0
2005-04-11 19:08:00,0.68631,0.68639,0.68596,0.68628,823999999.0
2005-04-11 19:09:00,0.68629,0.68638,0.68616,0.68638,654500012.0
2005-04-11 19:10:00,0.68612,0.6864,0.686,0.68633,331200002.0
2005-04-11 19:11:00,0.68617,0.68635,0.68607,0.68632,151800005.0
2005-04-11 19:12:00,0.68627,0.68637,0.6862,0.68631,234199996.0
2005-04-11 19:13:00,0.68631,0.68641,0.68621,0.68635,369300002.0
2005-04-11 19:14:00,0.68603,0.68645,0.686,0.68629,379500000.0
2005-04-11 19:15:00,0.68637,0.68648,0.68617,0.68642,475400004.0
2005-04-11 19:16:00,0.68614,0.68648,0.68613,0.68648,130399999.0
2005-04-11 19:17:00,0.68637,0.68652,0.68625,0.68627,329600003.0
2005-04-11 19:18:00,0.6863,0.68644,0.68603,0.68635,331400003.0
2005-04-11 19:19:00,0.68644,0.68651,0.68622,0.68646,374700001.0
2005-04-11 19:20:00,0.68629,0.68649,0.68616,0.6864,411600000.0
2005-04-11 19:21:00,0.68649,0.6866,0.68633,0.68646,323499993.0
2005-04-11 19:22:00,0.68637,0.68668,0.68631,0.68649,381700003.0
2005-04-11 19:23:00,0.68652,0.6866,0.6863,0.68656,253100000.0
2005-04-11 19:24:00,0.68644,0.68658,0.68638,0.68658,136100001.0
2005-04-11 19:25:00,0.68657,0.68665,0.68652,0.68665,154000001.0
2005-04-11 19:26:00,0.6865,0.68665,0.68634,0.68645,573699993.0
2005-04-11 19:27:00,0.68646,0.68662,0.68636,0.6864,640699999.0
2005-04-11 19:28:00,0.68593,0.68654,0.6859,0.68651,458599991.0
2005-04-11 19:29:00,0.68658,0.68667,0.68639,0.68658,502100002.0
2005-04-11 19:30:00,0.68663,0.68667,0.68625,0.68654,704999997.0
2005-04-11 19:31:00,0.68664,0.68676,0.68652,0.68676,831700004.0
2005-04-11 19:32:00,0.68643,0.68682,0.68643,0.68678,442299997.0
2005-04-11 19:33:00,0.68654,0.68664,0.68639,0.68663,250499995.0
2005-04-11 19:34:00,0.68666,0.68671,0.68643,0.68668,405700002.0
2005-04-11 19:35:00,0.68658,0.68671,0.68635,0.68665,547400003.0
2005-04-11 19:36:00,0.68653,0.6866,0.68642,0.68657,567900006.0
2005-04-11 19:37:00,0.68648,0.68662,0.68635,0.68656,404200000.0
2005-04-11 19:38:00,0.68616,0.68655,0.68608,0.68642,268000002.0
2005-04-11 19:39:00,0.68644,0.6866,0.6864,0.68658,741900001.0
2005-04-11 19:40:00,0.68617,0.68663,0.68615,0.68642,579199999.0
2005-04-11 19:41:00,0.68652,0.68663,0.68636,0.68656,611600000.0
2005-04-11 19:42:00,0.68653,0.68669,0.68642,0.68652,274799998.0
2005-04-11 19:43:00,0.68646,0.6867,0.68643,0.68669,148799999.0
2005-04-11 19:44:00,0.68648,0.68672,0.68642,0.68653,443800000.0
2005-04-11 19:45:00,0.68652,0.68666,0.68637,0.68653,310200000.0
2005-04-11 19:46:00,0.6866,0.68664,0.68629,0.68647,87700000.0
2005-04-11 19:47:00,0.68646,0.68672,0.68641,0.68664,97500001.0
2005-04-11 19:48:00,0.68639,0.68661,0.68639,0.68659,120100001.0
2005-04-11 19:49:00,0.68653,0.68657,0.68641,0.68649,323400000.0
2005-04-11 19:50:00,0.68619,0.68661,0.68614,0.68657,390299996.0
2005-04-11 19:51:00,0.68656,0.68662,0.68642,0.68656,321999997.0
2005-04-11 19:52:00,0.68625,0.68669,0.68625,0.68656,223799997.0
2005-04-11 19:53:00,0.68634,0.68656,0.68632,0.68652,140400003.0
2005-04-11 19:54:00,0.68625,0.68644,0.68618,0.68636,291700002.0
2005-04-11 19:55:00,0.68637,0.68643,0.68618,0.68625,170200004.0
2005-04-11 19:56:00,0.68619,0.68646,0.68619,0.6864,73000001.0
2005-04-11 19:57:00,0.68635,0.68645,0.68616,0.68633,703200002.0
2005-04-11 19:58:00,0.68618,0.68636,0.68612,0.68631,267100001.0
2005-04-11 19:59:00,0.68626,0.68641,0.68612,0.6863,632299998.0
2005-04-11 20:00:00,0.68608,0.68633,0.68603,0.6863,158300001.0
2005-04-11 20:01:00,0.68604,0.68639,0.6859,0.68595,367599995.0
2005-04-11 20:02:00,0.68627,0.68641,0.68626,0.68635,195600001.0
2005-04-11 20:03:00,0.68625,0.6864,0.68623,0.68629,203599998.0
2005-04-11 20:04:00,0.68632,0.68637,0.68618,0.68632,189299999.0
2005-04-11 20:05:00,0.68632,0.68639,0.68627,0.6863,156399999.0
2005-04-11 20:06:00,0.68622,0.68631,0.68617,0.68623,145700001.0
2005-04-11 20:07:00,0.6862,0.6863,0.68617,0.68621,192100004.0
2005-04-11 20:08:00,0.68609,0.68641,0.68605,0.68618,664500009.0
2005-04-11 20:09:00,0.68633,0.68633,0.68609,0.68625,174900003.0
2005-04-11 20:10:00,0.68594,0.68634,0.68594,0.68621,189399999.0
2005-04-11 20:11:00,0.68621,0.68631,0.68612,0.68627,225500002.0
2005-04-11 20:12:00,0.68618,0.68632,0.68612,0.68612,974700004.0
2005-04-11 20:13:00,0.68615,0.6863,0.68601,0.6863,492999993.0
2005-04-11 20:14:00,0.68603,0.6864,0.68603,0.68633,385799994.0
2005-04-11 20:15:00,0.68625,0.68638,0.68613,0.68633,929900004.0
2005-04-11 20:16:00,0.68617,0.68627,0.68601,0.68624,574699999.0
2005-04-11 20:17:00,0.68637,0.68639,0.6862,0.68625,222200003.0
2005-04-11 20:18:00,0.686,0.68631,0.686,0.68615,359000003.0
2005-04-11 20:19:00,0.68624,0.68624,0.68609,0.68614,551899993.0
2005-04-11 20:20:00,0.68614,0.68631,0.686,0.68631,422300003.0
2005-04-11 20:21:00,0.68626,0.68626,0.68608,0.68613,133100000.0
2005-04-11 20:22:00,0.686,0.68616,0.68598,0.68606,191800001.0
2005-04-11 20:23:00,0.68608,0.68623,0.68602,0.68615,565100001.0
2005-04-11 20:24:00,0.6861,0.68619,0.68598,0.6861,344199993.0
2005-04-11 20:25:00,0.68602,0.68629,0.68586,0.68615,493399996.0
2005-04-11 20:26:00,0.68614,0.68631,0.68591,0.68615,1009899995.0
2005-04-11 20:27:00,0.68616,0.68631,0.68601,0.68619,501400000.0
2005-04-11 20:28:00,0.6862,0.6863,0.68593,0.68624,498899996.0
2005-04-11 20:29:00,0.68611,0.68634,0.68607,0.68615,619199995.0
2005-04-11 20:30:00,0.68614,0.68629,0.68578,0.68607,2138500002.0
2005-04-11 20:31:00,0.68626,0.68641,0.68612,0.6863,993199993.0
2005-04-11 20:32:00,0.68612,0.6864,0.68601,0.68626,1587499997.0
2005-04-11 20:33:00,0.68626,0.68634,0.68614,0.68634,338800001.0
2005-04-11 20:34:00,0.68604,0.68626,0.68591,0.68612,263800000.0
2005-04-11 20:35:00,0.68617,0.6862,0.68601,0.68617,211699999.0
2005-04-11 20:36:00,0.68607,0.68616,0.68576,0.68605,271000005.0
2005-04-11 20:37:00,0.68606,0.68621,0.68593,0.68606,846899999.0
2005-04-11 20:38:00,0.68585,0.6862,0.68584,0.6861,920800000.0
2005-04-11 20:39:00,0.68609,0.68618,0.68583,0.68608,518700000.0
2005-04-11 20:40:00,0.68576,0.68618,0.68576,0.68613,458900001.0
2005-04-11 20:41:00,0.68612,0.68629,0.686,0.68621,392799999.0
2005-04-11 20:42:00,0.6862,0.68627,0.68609,0.6862,110800003.0
2005-04-11 20:43:00,0.68617,0.68629,0.68603,0.68606,503899997.0
2005-04-11 20:44:00,0.68562,0.68614,0.68555,0.68585,1050000002.0
2005-04-11 20:45:00,0.68582,0.68628,0.68582,0.68605,405499998.0
2005-04-11 20:46:00,0.6858,0.68617,0.6858,0.68606,159500001.0
2005-04-11 20:47:00,0.68612,0.68622,0.68589,0.68605,690800000.0
2005-04-11 20:48:00,0.6859,0.68618,0.68579,0.68594,935800003.0
2005-04-11 20:49:00,0.68604,0.68618,0.68593,0.68615,207600000.0
2005-04-11 20:50:00,0.68609,0.68628,0.68591,0.68615,1665099994.0
2005-04-11 20:51:00,0.68618,0.68631,0.68594,0.68617,615799997.0
2005-04-11 20:52:00,0.6861,0.68631,0.68605,0.68624,575900000.0
2005-04-11 20:53:00,0.68617,0.6863,0.68603,0.68607,881499999.0
2005-04-11 20:54:00,0.68598,0.68621,0.68571,0.68598,590400002.0
2005-04-11 20:55:00,0.68617,0.68632,0.686,0.68617,512799995.0
2005-04-11 20:56:00,0.68623,0.68629,0.68597,0.68597,996499999.0
2005-04-11 20:57:00,0.6861,0.68627,0.68602,0.68605,1374299996.0
2005-04-11 20:58:00,0.68616,0.68616,0.68588,0.68613,603099999.0
2005-04-11 20:59:00,0.68625,0.6863,0.68607,0.68621,1663799997.0
2005-04-11 21:00:00,0.68633,0.6864,0.68613,0.68619,1411400004.0
2005-04-11 21:01:00,0.68626,0.6864,0.68601,0.6861,1092599999.0
2005-04-11 21:02:00,0.68617,0.68617,0.6858,0.68595,604699996.0
2005-04-11 21:03:00,0.68593,0.68619,0.68583,0.68595,744600007.0
2005-04-11 21:04:00,0.68589,0.68611,0.68589,0.68604,536200004.0
2005-04-11 21:05:00,0.68582,0.68598,0.68572,0.68585,707800015.0
2005-04-11 21:06:00,0.68568,0.68596,0.68558,0.68581,577800002.0
2005-04-11 21:07:00,0.68595,0.68597,0.68568,0.68573,183399997.0
2005-04-11 21:08:00,0.68553,0.68578,0.68551,0.68563,234400002.0
2005-04-11 21:09:00,0.68574,0.68582,0.68544,0.68576,425899997.0
2005-04-11 21:10:00,0.68568,0.68576,0.68554,0.68554,140300002.0
2005-04-11 21:11:00,0.68556,0.68579,0.68553,0.68569,265000006.0
2005-04-11 21:12:00,0.68578,0.68581,0.68561,0.68572,204600003.0
2005-04-11 21:13:00,0.68578,0.68583,0.68563,0.68573,293100001.0
2005-04-11 21:14:00,0.68576,0.68584,0.68562,0.68576,667099998.0
2005-04-11 21:15:00,0.68573,0.6858,0.6856,0.68578,408599999.0
2005-04-11 21:16:00,0.68574,0.68579,0.68561,0.68579,298900005.0
2005-04-11 21:17:00,0.68573,0.6858,0.68564,0.68577,235300000.0
2005-04-11 21:18:00,0.68581,0.68581,0.68566,0.68577,255899997.0
2005-04-11 21:19:00,0.68574,0.68581,0.68558,0.68572,413900000.0
2005-04-11 21:20:00,0.68541,0.68581,0.68541,0.68564,1131200008.0
2005-04-11 21:21:00,0.68551,0.6858,0.68543,0.68548,329900003.0
2005-04-11 21:22:00,0.68549,0.6858,0.68543,0.68577,786999996.0
2005-04-11 21:23:00,0.6856,0.68577,0.6855,0.68571,237599997.0
2005-04-11 21:24:00,0.68556,0.68575,0.68553,0.68573,250499996.0
2005-04-11 21:25:00,0.68572,0.68588,0.68556,0.68576,130199999.0
2005-04-11 21:26:00,0.68565,0.68574,0.68556,0.68569,248999995.0
2005-04-11 21:27:00,0.68578,0.68583,0.6857,0.68583,203100002.0
2005-04-11 21:28:00,0.6856,0.68587,0.6856,0.68566,338300002.0
2005-04-11 21:29:00,0.68577,0.68579,0.68546,0.68565,95700001.0
2005-04-11 21:30:00,0.68563,0.68576,0.68556,0.68576,151499999.0
2005-04-11 21:31:00,0.68571,0.68574,0.68539,0.68555,213100004.0
2005-04-11 21:32:00,0.68564,0.68572,0.68535,0.68548,698800009.0
2005-04-11 21:33:00,0.6855,0.68572,0.68534,0.68545,435000009.0
2005-04-11 21:34:00,0.68538,0.68559,0.6853,0.68555,545899997.0
2005-04-11 21:35:00,0.6855,0.68576,0.68545,0.68556,299799997.0
2005-04-11 21:36:00,0.68563,0.6857,0.68543,0.68567,292500005.0
2005-04-11 21:37:00,0.68568,0.68573,0.68544,0.68556,329600001.0
2005-04-11 21:38:00,0.6855,0.68556,0.68526,0.68547,153499999.0
2005-04-11 21:39:00,0.68542,0.68559,0.68542,0.68553,162600002.0
2005-04-11 21:40:00,0.68555,0.68572,0.68546,0.68563,198100003.0
2005-04-11 21:41:00,0.68568,0.68574,0.68554,0.68554,255200005.0
2005-04-11 21:42:00,0.68565,0.68574,0.68555,0.68574,246800000.0
2005-04-11 21:43:00,0.68555,0.6859,0.68549,0.68584,423599999.0
2005-04-11 21:44:00,0.68559,0.68588,0.68551,0.68568,443499996.0
2005-04-11 21:45:00,0.68573,0.68581,0.68568,0.68573,215300003.0
2005-04-11 21:46:00,0.68568,0.68592,0.68563,0.68578,483599997.0
2005-04-11 21:47:00,0.68581,0.68589,0.68557,0.68576,238800005.0
2005-04-11 21:48:00,0.68556,0.68578,0.68551,0.68576,81499998.0
2005-04-11 21:49:00,0.68585,0.68592,0.68562,0.68562,198800003.0
2005-04-11 21:50:00,0.68553,0.68586,0.68553,0.68581,199900001.0
2005-04-11 21:51:00,0.68574,0.68587,0.68557,0.68581,325900000.0
2005-04-11 21:52:00,0.68569,0.68584,0.68569,0.68583,196100002.0
2005-04-11 21:53:00,0.68583,0.68588,0.68575,0.68576,166499997.0
2005-04-11 21:54:00,0.68541,0.68586,0.68541,0.6858,365400001.0
2005-04-11 21:55:00,0.68578,0.68589,0.68569,0.68575,124000001.0
2005-04-11 21:56:00,0.68588,0.68589,0.68558,0.68569,155799998.0
2005-04-11 21:57:00,0.68578,0.68586,0.68563,0.68585,389699995.0
2005-04-11 21:58:00,0.6856,0.6858,0.68556,0.68563,189100000.0
2005-04-11 21:59:00,0.68552,0.68591,0.68549,0.68587,448400000.0
2005-04-11 22:00:00,0.68551,0.68582,0.68543,0.68575,254699998.0
2005-04-11 22:01:00,0.68578,0.68588,0.68565,0.68578,336700002.0
2005-04-11 22:02:00,0.6856,0.68594,0.68554,0.68577,376800003.0
2005-04-11 22:03:00,0.68576,0.68599,0.68561,0.68583,507699997.0
2005-04-11 22:04:00,0.68578,0.6859,0.68562,0.68584,340600001.0
2005-04-11 22:05:00,0.68576,0.68585,0.6857,0.68578,114499999.0
2005-04-11 22:06:00,0.68563,0.68591,0.68555,0.6858,55900001.0
2005-04-11 22:07:00,0.6857,0.68594,0.6857,0.68588,353400006.0
2005-04-11 22:08:00,0.68549,0.68591,0.68549,0.68573,244000001.0
2005-04-11 22:09:00,0.68573,0.68595,0.6857,0.68582,148500000.0
2005-04-11 22:10:00,0.68532,0.6859,0.68529,0.68586,212299996.0
2005-04-11 22:11:00,0.68578,0.68587,0.68561,0.68561,343899999.0
2005-04-11 22:12:00,0.68583,0.6859,0.68559,0.68567,594499991.0
2005-04-11 22:13:00,0.6858,0.68589,0.6857,0.68578,245700001.0
2005-04-11 22:14:00,0.68565,0.68589,0.68565,0.68589,121499998.0
2005-04-11 22:15:00,0.68576,0.68599,0.68554,0.68575,518999994.0
2005-04-11 22:16:00,0.68594,0.68597,0.68563,0.68585,318199997.0
2005-04-11 22:17:00,0.6859,0.6859,0.6853,0.68569,123600001.0
2005-04-11 22:18:00,0.6855,0.68586,0.6855,0.68581,117800002.0
2005-04-11 22:19:00,0.68583,0.68587,0.68552,0.68555,157400003.0
2005-04-11 22:20:00,0.68559,0.68581,0.68559,0.68579,66499999.0
2005-04-11 22:21:00,0.68577,0.68587,0.68551,0.68572,360799999.0
2005-04-11 22:22:00,0.68534,0.6857,0.6853,0.68559,508600007.0
2005-04-11 22:23:00,0.68563,0.686,0.6856,0.68572,441599999.0
2005-04-11 22:24:00,0.68551,0.68581,0.68543,0.68562,268699998.0
2005-04-11 22:25:00,0.68567,0.68586,0.68554,0.68586,285599998.0
2005-04-11 22:26:00,0.68565,0.68586,0.68553,0.68567,244500000.0
2005-04-11 22:27:00,0.68585,0.68592,0.68559,0.68583,281199997.0
2005-04-11 22:28:00,0.68542,0.6858,0.68542,0.68573,169099998.0
2005-04-11 22:29:00,0.68551,0.68581,0.68551,0.68563,349799999.0
2005-04-11 22:30:00,0.68571,0.68587,0.68562,0.68579,105699999.0
2005-04-11 22:31:00,0.68578,0.68588,0.68567,0.68571,243099998.0
2005-04-11 22:32:00,0.6857,0.68579,0.68552,0.68565,272600000.0
2005-04-11 22:33:00,0.68551,0.68581,0.68551,0.68559,134200002.0
2005-04-11 22:34:00,0.68533,0.68572,0.68533,0.68568,356799998.0
2005-04-11 22:35:00,0.68569,0.68582,0.6856,0.68582,314900000.0
2005-04-11 22:36:00,0.68575,0.68586,0.6856,0.68565,80400001.0
2005-04-11 22:37:00,0.68576,0.6858,0.68548,0.68576,307100007.0
2005-04-11 22:38:00,0.6855,0.6858,0.6855,0.6858,81699998.0
2005-04-11 22:39:00,0.6858,0.68588,0.68563,0.68577,303299998.0
2005-04-11 22:40:00,0.68564,0.68585,0.68559,0.68567,362700000.0
2005-04-11 22:41:00,0.68567,0.68584,0.68546,0.68571,233000003.0
2005-04-11 22:42:00,0.68546,0.68575,0.68538,0.68572,242100001.0
2005-04-11 22:43:00,0.68568,0.68584,0.6856,0.68571,150100000.0
2005-04-11 22:44:00,0.68563,0.68568,0.68546,0.68546,250899999.0
2005-04-11 22:45:00,0.68561,0.68569,0.68543,0.68562,140399997.0
2005-04-11 22:46:00,0.68535,0.68577,0.68529,0.68566,62899998.0
2005-04-11 22:47:00,0.68585,0.6859,0.68579,0.68579,142099999.0
2005-04-11 22:48:00,0.6856,0.68584,0.68545,0.68553,356600000.0
2005-04-11 22:49:00,0.68585,0.68588,0.6857,0.68571,214199999.0
2005-04-11 22:50:00,0.68583,0.6859,0.68562,0.68577,137899999.0
2005-04-11 22:51:00,0.68587,0.68587,0.68567,0.68575,94900000.0
2005-04-11 22:52:00,0.68564,0.6857,0.68558,0.68563,186800004.0
2005-04-11 22:53:00,0.68569,0.68584,0.68567,0.6858,180600001.0
2005-04-11 22:54:00,0.68573,0.68585,0.68555,0.68555,62100001.0
2005-04-11 22:55:00,0.68564,0.68582,0.6856,0.68576,287300000.0
2005-04-11 22:56:00,0.68573,0.68583,0.68566,0.68578,246599994.0
2005-04-11 22:57:00,0.68578,0.68584,0.68573,0.68576,195000005.0
2005-04-11 22:58:00,0.68575,0.68594,0.68559,0.68559,399399998.0
2005-04-11 22:59:00,0.68569,0.68587,0.68561,0.68561,191100000.0
2005-04-11 23:00:00,0.6855,0.6859,0.6855,0.68554,158000002.0
2005-04-11 23:01:00,0.6857,0.6857,0.68544,0.68565,117400002.0
2005-04-11 23:02:00,0.68569,0.68581,0.68555,0.68555,194000000.0
2005-04-11 23:03:00,0.6859,0.6859,0.68562,0.6858,213399995.0
2005-04-11 23:04:00,0.68565,0.68572,0.68553,0.68561,192500000.0
2005-04-11 23:05:00,0.68573,0.68573,0.6855,0.68572,80200000.0
2005-04-11 23:06:00,0.68573,0.68575,0.68551,0.68571,159399994.0
2005-04-11 23:07:00,0.68552,0.68581,0.68552,0.68581,103700001.0
2005-04-11 23:08:00,0.6857,0.68582,0.68542,0.68563,89800001.0
2005-04-11 23:09:00,0.68556,0.68593,0.68554,0.6858,279800001.0
2005-04-11 23:10:00,0.6855,0.68584,0.6855,0.68581,45800000.0
2005-04-11 23:11:00,0.68566,0.68586,0.68554,0.68565,255000002.0
2005-04-11 23:12:00,0.68563,0.68588,0.68556,0.68583,206299994.0
2005-04-11 23:13:00,0.6858,0.68598,0.6857,0.68598,255399999.0
2005-04-11 23:14:00,0.68571,0.68586,0.68565,0.68586,129000000.0
2005-04-11 23:15:00,0.68583,0.68596,0.68563,0.6857,161300000.0
2005-04-11 23:16:00,0.68578,0.68585,0.68563,0.68572,154599998.0
2005-04-11 23:17:00,0.68556,0.68591,0.68554,0.68591,197300001.0
2005-04-11 23:18:00,0.68572,0.68587,0.68565,0.68571,80100002.0
2005-04-11 23:19:00,0.6855,0.68591,0.68546,0.68587,92599999.0
2005-04-11 23:20:00,0.68573,0.68583,0.6856,0.68572,104700001.0
2005-04-11 23:21:00,0.68578,0.68586,0.68563,0.68586,214700005.0
2005-04-11 23:22:00,0.68575,0.68588,0.68571,0.68571,116100002.0
2005-04-11 23:23:00,0.68585,0.68593,0.68554,0.68555,270400002.0
2005-04-11 23:24:00,0.68585,0.68605,0.68572,0.68591,194999995.0
2005-04-11 23:25:00,0.68571,0.68579,0.68562,0.68564,153299998.0
2005-04-11 23:26:00,0.6856,0.68586,0.68556,0.68568,146900002.0
2005-04-11 23:27:00,0.68558,0.68587,0.68557,0.68587,222300000.0
2005-04-11 23:28:00,0.68602,0.68602,0.68576,0.68584,97299999.0
2005-04-11 23:29:00,0.68581,0.68589,0.68574,0.68575,160199999.0
2005-04-11 23:30:00,0.68583,0.68594,0.68566,0.68573,137700000.0
2005-04-11 23:31:00,0.6859,0.68594,0.6856,0.6858,106599998.0
2005-04-11 23:32:00,0.68562,0.68589,0.68562,0.68589,106400000.0
2005-04-11 23:33:00,0.68583,0.68583,0.68554,0.68565,99900001.0
2005-04-11 23:34:00,0.68552,0.68585,0.68552,0.68577,66800001.0
2005-04-11 23:35:00,0.68558,0.68598,0.68558,0.68598,101000000.0
2005-04-11 23:36:00,0.68566,0.68601,0.6856,0.68593,202599997.0
2005-04-11 23:37:00,0.68588,0.68599,0.68582,0.68594,180300000.0
2005-04-11 23:38:00,0.6855,0.68578,0.6855,0.68572,167500004.0
2005-04-11 23:39:00,0.68588,0.68602,0.68573,0.68599,82800001.0
2005-04-11 23:40:00,0.68595,0.68602,0.68568,0.68583,124800000.0
2005-04-11 23:41:00,0.68575,0.68585,0.68563,0.68577,142999999.0
2005-04-11 23:42:00,0.68575,0.68588,0.68561,0.68581,259800002.0
2005-04-11 23:43:00,0.68588,0.68597,0.68571,0.68587,235300008.0
2005-04-11 23:44:00,0.68566,0.68593,0.68561,0.6857,117899998.0
2005-04-11 23:45:00,0.6857,0.68589,0.68552,0.68588,204900002.0
2005-04-11 23:46:00,0.68546,0.68589,0.68542,0.68586,138000002.0
2005-04-11 23:47:00,0.68586,0.68599,0.6857,0.68583,147499999.0
2005-04-11 23:48:00,0.6857,0.68577,0.68552,0.68563,223200001.0
2005-04-11 23:49:00,0.68568,0.68581,0.68557,0.68564,205899999.0
2005-04-11 23:50:00,0.6858,0.68592,0.68563,0.68563,145200003.0
2005-04-11 23:51:00,0.68573,0.68579,0.68568,0.68579,109400000.0
2005-04-11 23:52:00,0.68549,0.68586,0.68549,0.68581,97899999.0
2005-04-11 23:53:00,0.6857,0.68587,0.68565,0.6857,151399998.0
2005-04-11 23:54:00,0.68567,0.68593,0.68564,0.68577,182199999.0
2005-04-11 23:55:00,0.68581,0.68583,0.68567,0.68574,87600002.0
2005-04-11 23:56:00,0.68575,0.68605,0.68575,0.68588,111600000.0
2005-04-11 23:57:00,0.68583,0.68585,0.68558,0.68563,103100001.0
2005-04-11 23:58:00,0.68558,0.68584,0.68551,0.68573,165700000.0
2005-04-11 23:59:00,0.68575,0.68585,0.68559,0.68573,164300004.0
2005-04-12 00:00:00,0.6858,0.68588,0.68551,0.68553,81600000.0
2005-04-12 00:01:00,0.68571,0.68592,0.68568,0.68586,142000002.0
2005-04-12 00:02:00,0.68567,0.68596,0.68564,0.68587,194799998.0
2005-04-12 00:03:00,0.68575,0.68586,0.68565,0.68586,248700000.0
2005-04-12 00:04:00,0.68575,0.68606,0.68571,0.68598,242600000.0
2005-04-12 00:05:00,0.68585,0.686,0.68573,0.68577,152699997.0
2005-04-12 00:06:00,0.68548,0.68596,0.68548,0.68581,145100003.0
2005-04-12 00:07:00,0.68582,0.68591,0.68563,0.68563,174000000.0
2005-04-12 00:08:00,0.68588,0.68595,0.68564,0.68564,174500001.0
2005-04-12 00:09:00,0.68596,0.68601,0.68591,0.68596,169900001.0
2005-04-12 00:10:00,0.68576,0.68596,0.68572,0.68593,213300003.0
2005-04-12 00:11:00,0.68581,0.68604,0.68573,0.68604,232399998.0
2005-04-12 00:12:00,0.68575,0.68588,0.68566,0.68568,185899999.0
2005-04-12 00:13:00,0.68581,0.68595,0.68569,0.68595,195799999.0
2005-04-12 00:14:00,0.6859,0.68601,0.68577,0.68577,166899998.0
2005-04-12 00:15:00,0.68585,0.68603,0.6858,0.68603,152200000.0
2005-04-12 00:16:00,0.68606,0.68606,0.68586,0.68588,40000000.0
2005-04-12 00:17:00,0.68581,0.6859,0.68571,0.68576,216700001.0
2005-04-12 00:18:00,0.68563,0.68601,0.68563,0.68601,91699999.0
2005-04-12 00:19:00,0.68576,0.68578,0.68553,0.68553,143499997.0
2005-04-12 00:20:00,0.68568,0.68594,0.68559,0.6859,221699999.0
2005-04-12 00:21:00,0.68593,0.68597,0.68553,0.68555,145300002.0
2005-04-12 00:22:00,0.68532,0.6858,0.6853,0.6858,174300000.0
2005-04-12 00:23:00,0.68585,0.68592,0.68568,0.68582,85400000.0
2005-04-12 00:24:00,0.68568,0.68611,0.68568,0.68605,213899998.0
2005-04-12 00:25:00,0.68585,0.68597,0.68573,0.68573,105000001.0
2005-04-12 00:26:00,0.68566,0.68591,0.68564,0.68575,96099998.0
2005-04-12 00:27:00,0.6857,0.68595,0.6857,0.68587,63600002.0
2005-04-12 00:28:00,0.686,0.68601,0.68565,0.68577,71800001.0
2005-04-12 00:29:00,0.68588,0.68588,0.68559,0.68559,109199999.0
2005-04-12 00:30:00,0.68562,0.68595,0.68562,0.68595,201199997.0
2005-04-12 00:31:00,0.68581,0.686,0.6857,0.68599,215599999.0
2005-04-12 00:32:00,0.68581,0.68594,0.68572,0.6859,232900000.0
2005-04-12 00:33:00,0.68567,0.6859,0.68563,0.68572,170700000.0
2005-04-12 00:34:00,0.6855,0.68603,0.68549,0.68592,100000001.0
2005-04-12 00:35:00,0.68552,0.6859,0.68552,0.68573,195999996.0
2005-04-12 00:36:00,0.6858,0.68588,0.68564,0.68564,240600000.0
2005-04-12 00:37:00,0.68575,0.68593,0.68573,0.68587,131999999.0
2005-04-12 00:38:00,0.68561,0.68593,0.68561,0.68566,98400001.0
2005-04-12 00:39:00,0.68582,0.68596,0.6858,0.68596,166499995.0
2005-04-12 00:40:00,0.68585,0.68597,0.68563,0.68569,134799999.0
2005-04-12 00:41:00,0.68589,0.68598,0.68569,0.68576,126599999.0
2005-04-12 00:42:00,0.68561,0.6859,0.6855,0.68578,255499997.0
2005-04-12 00:43:00,0.68595,0.68602,0.68562,0.68562,137399999.0
2005-04-12 00:44:00,0.68578,0.68583,0.68565,0.6857,170600001.0
2005-04-12 00:45:00,0.68582,0.6859,0.68572,0.68588,156500005.0
2005-04-12 00:46:00,0.68567,0.68595,0.68567,0.68588,132799999.0
2005-04-12 00:47:00,0.68585,0.68598,0.68575,0.68578,139100000.0
2005-04-12 00:48:00,0.68569,0.68596,0.68569,0.6859,133099995.0
2005-04-12 00:49:00,0.68595,0.68597,0.68572,0.68585,173700000.0
2005-04-12 00:50:00,0.68593,0.68598,0.68584,0.68586,153200000.0
2005-04-12 00:51:00,0.68581,0.68589,0.68564,0.68572,304499998.0
2005-04-12 00:52:00,0.68573,0.68584,0.68565,0.68576,212500002.0
2005-04-12 00:53:00,0.68573,0.68573,0.68552,0.68569,103900003.0
2005-04-12 00:54:00,0.6858,0.68583,0.6857,0.6857,73500000.0
2005-04-12 00:55:00,0.68573,0.68594,0.68568,0.68588,216000002.0
2005-04-12 00:56:00,0.68563,0.68606,0.68563,0.686,146199999.0
2005-04-12 00:57:00,0.68597,0.68599,0.68544,0.68544,127700003.0
2005-04-12 00:58:00,0.68562,0.68581,0.6856,0.68581,147599998.0
2005-04-12 00:59:00,0.68587,0.6859,0.68573,0.68586,264500001.0
2005-04-12 01:00:00,0.68565,0.6859,0.68554,0.68554,153300005.0
2005-04-12 01:01:00,0.68571,0.68589,0.68562,0.68577,102300001.0
2005-04-12 01:02:00,0.68551,0.68583,0.68546,0.68576,194499998.0
2005-04-12 01:03:00,0.68562,0.68574,0.68551,0.68569,141799998.0
2005-04-12 01:04:00,0.6857,0.68574,0.6854,0.68573,149799999.0
2005-04-12 01:05:00,0.68581,0.68582,0.68567,0.68574,114899998.0
2005-04-12 01:06:00,0.68568,0.68578,0.68551,0.68562,231000001.0
2005-04-12 01:07:00,0.68545,0.68564,0.68537,0.68556,218700005.0
2005-04-12 01:08:00,0.68575,0.68579,0.68549,0.68562,96599999.0
2005-04-12 01:09:00,0.68566,0.68579,0.68556,0.68579,181800004.0
2005-04-12 01:10:00,0.68555,0.68563,0.68537,0.68562,190599997.0
2005-04-12 01:11:00,0.68549,0.6857,0.68538,0.6857,57900001.0
2005-04-12 01:12:00,0.68545,0.68568,0.68545,0.68556,255399997.0
2005-04-12 01:13:00,0.68577,0.6858,0.6856,0.68572,108900002.0
2005-04-12 01:14:00,0.68562,0.68573,0.68548,0.68565,115900001.0
2005-04-12 01:15:00,0.68558,0.68569,0.68554,0.68569,101600002.0
2005-04-12 01:16:00,0.68545,0.68564,0.68545,0.68561,194800000.0
2005-04-12 01:17:00,0.68561,0.68579,0.68548,0.68579,158099997.0
2005-04-12 01:18:00,0.68547,0.68573,0.68547,0.68571,74900001.0
2005-04-12 01:19:00,0.68565,0.68573,0.68558,0.68571,158800001.0
2005-04-12 01:20:00,0.68543,0.6858,0.68543,0.68571,78699998.0
2005-04-12 01:21:00,0.68573,0.68575,0.68555,0.68565,135000001.0
2005-04-12 01:22:00,0.68568,0.68582,0.68561,0.68575,131700000.0
2005-04-12 01:23:00,0.68563,0.6857,0.68534,0.68534,88600002.0
2005-04-12 01:24:00,0.68577,0.68579,0.68542,0.6856,190600003.0
2005-04-12 01:25:00,0.68566,0.68578,0.68561,0.68578,137099995.0
2005-04-12 01:26:00,0.68576,0.68589,0.68559,0.68583,101600001.0
2005-04-12 01:27:00,0.68573,0.68578,0.6856,0.68566,140500000.0
2005-04-12 01:28:00,0.68555,0.68573,0.68546,0.68553,130999999.0
2005-04-12 01:29:00,0.68561,0.68572,0.68547,0.68561,105900001.0
2005-04-12 01:30:00,0.68555,0.68558,0.68533,0.68552,116199999.0
2005-04-12 01:31:00,0.68567,0.68571,0.68518,0.68555,228600002.0
2005-04-12 01:32:00,0.68577,0.68592,0.68542,0.68553,233400000.0
2005-04-12 01:33:00,0.68561,0.68571,0.68549,0.68556,158599999.0
2005-04-12 01:34:00,0.68535,0.6856,0.68531,0.68554,133899999.0
2005-04-12 01:35:00,0.68543,0.68559,0.68536,0.68554,79500002.0
2005-04-12 01:36:00,0.68543,0.68562,0.68536,0.68547,323600002.0
2005-04-12 01:37:00,0.6858,0.6858,0.68534,0.68537,196700000.0
2005-04-12 01:38:00,0.68555,0.68571,0.68541,0.68552,135099999.0
2005-04-12 01:39:00,0.6858,0.6858,0.68558,0.68565,180100003.0
2005-04-12 01:40:00,0.68571,0.68581,0.68558,0.68564,170099997.0
2005-04-12 01:41:00,0.68573,0.68582,0.68563,0.68573,215799999.0
2005-04-12 01:42:00,0.68573,0.68584,0.68573,0.68578,144400003.0
2005-04-12 01:43:00,0.68583,0.6859,0.68558,0.68558,87699996.0
2005-04-12 01:44:00,0.68566,0.68586,0.68561,0.68579,167999998.0
2005-04-12 01:45:00,0.68578,0.68578,0.68554,0.68573,170300001.0
2005-04-12 01:46:00,0.68556,0.68596,0.68552,0.68584,193200001.0
2005-04-12 01:47:00,0.68603,0.68607,0.68578,0.68589,131199999.0
2005-04-12 01:48:00,0.68588,0.68592,0.68568,0.68575,164000001.0
2005-04-12 01:49:00,0.68552,0.68581,0.68552,0.68574,177999998.0
2005-04-12 01:50:00,0.68568,0.68578,0.68555,0.68574,199799999.0
2005-04-12 01:51:00,0.68578,0.68582,0.68548,0.68562,251600006.0
2005-04-12 01:52:00,0.68533,0.68561,0.68526,0.68561,177400003.0
2005-04-12 01:53:00,0.68553,0.68571,0.68541,0.68571,208399999.0
2005-04-12 01:54:00,0.68565,0.6858,0.68561,0.6858,224699996.0
2005-04-12 01:55:00,0.6858,0.68587,0.68558,0.68569,103699999.0
2005-04-12 01:56:00,0.68568,0.68582,0.68557,0.68571,105099999.0
2005-04-12 01:57:00,0.6857,0.68575,0.68558,0.68558,117200004.0
2005-04-12 01:58:00,0.68553,0.68588,0.68553,0.68588,73600003.0
2005-04-12 01:59:00,0.68573,0.68584,0.68567,0.68567,218299999.0
2005-04-12 02:00:00,0.68586,0.6859,0.68567,0.68567,180599996.0
2005-04-12 02:01:00,0.68576,0.68584,0.68558,0.68569,208800000.0
2005-04-12 02:02:00,0.68553,0.68568,0.68552,0.68568,193999997.0
2005-04-12 02:03:00,0.6857,0.68579,0.68562,0.68574,216800000.0
2005-04-12 02:04:00,0.68553,0.68577,0.6855,0.68565,160800002.0
2005-04-12 02:05:00,0.68571,0.68578,0.68554,0.68571,273499997.0
2005-04-12 02:06:00,0.6857,0.68577,0.68552,0.6856,231399997.0
2005-04-12 02:07:00,0.68551,0.68565,0.68542,0.68557,114200003.0
2005-04-12 02:08:00,0.68534,0.68548,0.6852,0.68527,197299998.0
2005-04-12 02:09:00,0.68539,0.68549,0.68529,0.68537,66700001.0
2005-04-12 02:10:00,0.68519,0.68548,0.68519,0.68538,78100000.0
2005-04-12 02:11:00,0.6854,0.6854,0.68515,0.68523,119799997.0
2005-04-12 02:12:00,0.68523,0.6855,0.68518,0.6852,117400001.0
2005-04-12 02:13:00,0.68496,0.68547,0.6849,0.68538,106400002.0
2005-04-12 02:14:00,0.6856,0.68573,0.68542,0.6856,57500000.0
2005-04-12 02:15:00,0.6856,0.68565,0.68549,0.68554,42400000.0
2005-04-12 02:16:00,0.68545,0.68576,0.68545,0.68566,111700002.0
2005-04-12 02:17:00,0.68577,0.68581,0.68563,0.68564,108100002.0
2005-04-12 02:18:00,0.68573,0.68579,0.68565,0.68568,237099999.0
2005-04-12 02:19:00,0.6857,0.68575,0.68563,0.68566,262500001.0
2005-04-12 02:20:00,0.68575,0.68591,0.68558,0.68583,153399999.0
2005-04-12 02:21:00,0.68565,0.68586,0.6856,0.68576,149100000.0
2005-04-12 02:22:00,0.68568,0.68592,0.68561,0.6857,161799998.0
2005-04-12 02:23:00,0.6858,0.68584,0.68542,0.68553,98300000.0
2005-04-12 02:24:00,0.68565,0.68584,0.6855,0.68579,126499997.0
2005-04-12 02:25:00,0.68583,0.68596,0.68579,0.68579,169500002.0
2005-04-12 02:26:00,0.68578,0.68592,0.68568,0.68592,243999999.0
2005-04-12 02:27:00,0.68578,0.68592,0.68578,0.68583,207699998.0
2005-04-12 02:28:00,0.68561,0.6858,0.68555,0.68574,322899997.0
2005-04-12 02:29:00,0.6859,0.68595,0.68573,0.68585,296799995.0
2005-04-12 02:30:00,0.68588,0.686,0.68576,0.68595,163599999.0
2005-04-12 02:31:00,0.68583,0.686,0.68574,0.68597,335999997.0
2005-04-12 02:32:00,0.68573,0.6859,0.68568,0.68584,120300001.0
2005-04-12 02:33:00,0.68583,0.68585,0.68561,0.68568,166099999.0
2005-04-12 02:34:00,0.6859,0.68597,0.68585,0.68593,69400002.0
2005-04-12 02:35:00,0.686,0.686,0.68578,0.68584,185200000.0
2005-04-12 02:36:00,0.68597,0.68597,0.68579,0.68591,152200000.0
2005-04-12 02:37:00,0.68583,0.68591,0.68576,0.68584,124200001.0
2005-04-12 02:38:00,0.68543,0.68592,0.68543,0.68592,224499999.0
2005-04-12 02:39:00,0.686,0.686,0.68575,0.68579,151299998.0
2005-04-12 02:40:00,0.68581,0.68598,0.68574,0.68598,144399999.0
2005-04-12 02:41:00,0.68595,0.68599,0.6858,0.68588,218799995.0
2005-04-12 02:42:00,0.68573,0.68586,0.68571,0.68575,112800002.0
2005-04-12 02:43:00,0.68573,0.68573,0.68552,0.68562,66300001.0
2005-04-12 02:44:00,0.68561,0.68588,0.68561,0.68581,152099999.0
2005-04-12 02:45:00,0.68578,0.68585,0.68571,0.68571,88700000.0
2005-04-12 02:46:00,0.68573,0.68592,0.68568,0.68592,191799996.0
2005-04-12 02:47:00,0.68578,0.68592,0.68567,0.68583,75400000.0
2005-04-12 02:48:00,0.6859,0.68595,0.68568,0.68571,197500002.0
2005-04-12 02:49:00,0.68571,0.68581,0.68561,0.68571,156600001.0
2005-04-12 02:50:00,0.68588,0.68588,0.68558,0.68581,168399998.0
2005-04-12 02:51:00,0.68597,0.68602,0.68575,0.68583,165400000.0
2005-04-12 02:52:00,0.68591,0.68612,0.68581,0.68607,243200002.0
2005-04-12 02:53:00,0.6862,0.68629,0.68608,0.68629,103600001.0
2005-04-12 02:54:00,0.68605,0.68638,0.68601,0.68628,179599999.0
2005-04-12 02:55:00,0.68629,0.68631,0.68599,0.68613,186199998.0
2005-04-12 02:56:00,0.68608,0.68621,0.68597,0.68611,147200002.0
2005-04-12 02:57:00,0.686,0.68615,0.68593,0.68615,252100000.0
2005-04-12 02:58:00,0.68602,0.68617,0.68592,0.68614,138700002.0
2005-04-12 02:59:00,0.68618,0.68636,0.68607,0.68617,284599997.0
2005-04-12 03:00:00,0.68606,0.68618,0.68602,0.68612,110100001.0
2005-04-12 03:01:00,0.68612,0.68614,0.68594,0.68604,229100002.0
2005-04-12 03:02:00,0.68593,0.68617,0.68584,0.68615,152999997.0
2005-04-12 03:03:00,0.68612,0.68622,0.68598,0.68605,225300004.0
2005-04-12 03:04:00,0.68606,0.68618,0.68593,0.68593,270600000.0
2005-04-12 03:05:00,0.68598,0.68613,0.68594,0.68599,159000000.0
2005-04-12 03:06:00,0.686,0.68608,0.68587,0.68608,106999999.0
2005-04-12 03:07:00,0.68604,0.68612,0.6859,0.68601,77800003.0
2005-04-12 03:08:00,0.68607,0.68611,0.68568,0.68604,274900000.0
2005-04-12 03:09:00,0.68612,0.68612,0.68562,0.686,224000000.0
2005-04-12 03:10:00,0.68612,0.68615,0.68587,0.68592,63399999.0
2005-04-12 03:11:00,0.6861,0.68616,0.68597,0.68598,174300004.0
2005-04-12 03:12:00,0.68581,0.68609,0.6857,0.68599,238800000.0
2005-04-12 03:13:00,0.68598,0.68617,0.68593,0.68612,128000000.0
2005-04-12 03:14:00,0.68596,0.68617,0.68593,0.68607,193999997.0
2005-04-12 03:15:00,0.68607,0.68617,0.68592,0.68613,125700001.0
2005-04-12 03:16:00,0.68605,0.6862,0.68601,0.68613,154399999.0
2005-04-12 03:17:00,0.6861,0.68621,0.68599,0.68618,207900002.0
2005-04-12 03:18:00,0.68598,0.68629,0.68594,0.68629,157599998.0
2005-04-12 03:19:00,0.68597,0.68625,0.68596,0.68622,72400001.0
2005-04-12 03:20:00,0.68593,0.68624,0.68593,0.68613,208400000.0
2005-04-12 03:21:00,0.68624,0.68632,0.68608,0.68615,313000001.0
2005-04-12 03:22:00,0.68587,0.68606,0.6858,0.68596,248800001.0
2005-04-12 03:23:00,0.68583,0.68619,0.68583,0.68615,199800000.0
2005-04-12 03:24:00,0.68605,0.68614,0.68595,0.68609,175599999.0
2005-04-12 03:25:00,0.68624,0.68624,0.6861,0.68621,117699999.0
2005-04-12 03:26:00,0.68605,0.68612,0.68592,0.68612,110299999.0
2005-04-12 03:27:00,0.68614,0.68618,0.68592,0.68615,196400003.0
2005-04-12 03:28:00,0.6861,0.68618,0.6861,0.68617,163700000.0
2005-04-12 03:29:00,0.68608,0.68619,0.68597,0.68616,146100003.0
2005-04-12 03:30:00,0.6861,0.68617,0.68602,0.68608,160200000.0
2005-04-12 03:31:00,0.68617,0.68621,0.68587,0.68596,298200000.0
2005-04-12 03:32:00,0.68602,0.68616,0.68594,0.6861,127700002.0
2005-04-12 03:33:00,0.6861,0.68617,0.68589,0.68605,272899999.0
2005-04-12 03:34:00,0.68612,0.68619,0.68601,0.68607,213600002.0
2005-04-12 03:35:00,0.6859,0.68617,0.68589,0.68598,90900000.0
2005-04-12 03:36:00,0.6859,0.68607,0.68579,0.68606,175999998.0
2005-04-12 03:37:00,0.6861,0.68612,0.68593,0.68593,127800003.0
2005-04-12 03:38:00,0.68607,0.68607,0.68583,0.68583,130400000.0
2005-04-12 03:39:00,0.6861,0.68616,0.68585,0.68585,175700006.0
2005-04-12 03:40:00,0.68602,0.68613,0.68598,0.68606,175499996.0
2005-04-12 03:41:00,0.68598,0.68609,0.68591,0.686,152499996.0
2005-04-12 03:42:00,0.68614,0.68622,0.68591,0.68609,136599999.0
2005-04-12 03:43:00,0.68612,0.68618,0.68594,0.68609,93000001.0
2005-04-12 03:44:00,0.6859,0.68612,0.68585,0.68612,213400000.0
2005-04-12 03:45:00,0.68605,0.6862,0.68603,0.68618,118200001.0
2005-04-12 03:46:00,0.68577,0.68613,0.68574,0.68611,238799995.0
2005-04-12 03:47:00,0.68607,0.68614,0.68573,0.68609,193700003.0
2005-04-12 03:48:00,0.68585,0.68621,0.68575,0.68621,264599994.0
2005-04-12 03:49:00,0.6862,0.6862,0.68599,0.68604,109300000.0
2005-04-12 03:50:00,0.68587,0.68617,0.68583,0.68617,345400000.0
2005-04-12 03:51:00,0.68612,0.68623,0.68607,0.68614,201599998.0
2005-04-12 03:52:00,0.68612,0.68617,0.68592,0.68604,269199996.0
2005-04-12 03:53:00,0.6861,0.68622,0.68594,0.68618,100500003.0
2005-04-12 03:54:00,0.68617,0.68623,0.68608,0.68614,153199997.0
2005-04-12 03:55:00,0.6861,0.68619,0.68604,0.68604,170000000.0
2005-04-12 03:56:00,0.68612,0.68626,0.68605,0.68612,104199997.0
2005-04-12 03:57:00,0.68612,0.68626,0.68607,0.68617,170499998.0
2005-04-12 03:58:00,0.68605,0.68618,0.68605,0.68609,131100002.0
2005-04-12 03:59:00,0.68605,0.68614,0.68587,0.68587,109199999.0
2005-04-12 04:00:00,0.68602,0.68617,0.68599,0.68616,139700000.0
2005-04-12 04:01:00,0.68597,0.68618,0.68595,0.68618,155399998.0
2005-04-12 04:02:00,0.6858,0.68615,0.6858,0.68607,161299995.0
2005-04-12 04:03:00,0.6862,0.68623,0.68587,0.68592,193000002.0
2005-04-12 04:04:00,0.68582,0.68613,0.68582,0.68598,127299999.0
2005-04-12 04:05:00,0.6861,0.68618,0.68599,0.68601,155999998.0
2005-04-12 04:06:00,0.68571,0.68616,0.68571,0.68608,59800001.0
2005-04-12 04:07:00,0.68611,0.68618,0.68599,0.68614,366099995.0
2005-04-12 04:08:00,0.68587,0.68617,0.68587,0.68616,44300000.0
2005-04-12 04:09:00,0.68607,0.68607,0.68591,0.68591,160300004.0
2005-04-12 04:10:00,0.68573,0.68622,0.68573,0.68622,150199999.0
2005-04-12 04:11:00,0.6862,0.68626,0.68607,0.68607,213899998.0
2005-04-12 04:12:00,0.686,0.68614,0.68595,0.68614,108400001.0
2005-04-12 04:13:00,0.6861,0.68618,0.68585,0.68585,232699997.0
2005-04-12 04:14:00,0.686,0.68611,0.68599,0.68601,108699999.0
2005-04-12 04:15:00,0.68605,0.68629,0.68605,0.68629,74300001.0
2005-04-12 04:16:00,0.68598,0.68618,0.68593,0.68617,129300001.0
2005-04-12 04:17:00,0.6862,0.68627,0.68602,0.68602,90399999.0
2005-04-12 04:18:00,0.68595,0.68629,0.68595,0.68628,115800001.0
2005-04-12 04:19:00,0.68628,0.68631,0.68608,0.68612,78300001.0
2005-04-12 04:20:00,0.68608,0.68617,0.68594,0.68598,207199999.0
2005-04-12 04:21:00,0.68605,0.68619,0.68603,0.68609,259299996.0
2005-04-12 04:22:00,0.68614,0.68623,0.68597,0.68617,152199999.0
2005-04-12 04:23:00,0.6861,0.6862,0.68602,0.68615,220400000.0
2005-04-12 04:24:00,0.68588,0.68615,0.68579,0.68605,233800001.0
2005-04-12 04:25:00,0.6861,0.68617,0.68597,0.68614,218100003.0
2005-04-12 04:26:00,0.68605,0.68617,0.6859,0.68603,96099997.0
2005-04-12 04:27:00,0.686,0.68625,0.686,0.68625,107899998.0
2005-04-12 04:28:00,0.6861,0.68617,0.68595,0.68595,236499994.0
2005-04-12 04:29:00,0.68605,0.6862,0.686,0.68602,99200001.0
2005-04-12 04:30:00,0.68597,0.68622,0.68597,0.68609,115000001.0
2005-04-12 04:31:00,0.68584,0.68615,0.68584,0.68608,178699997.0
2005-04-12 04:32:00,0.68593,0.68619,0.68593,0.686,198299998.0
2005-04-12 04:33:00,0.68615,0.68625,0.68595,0.68619,134900000.0
2005-04-12 04:34:00,0.68588,0.68618,0.68588,0.68615,158300003.0
2005-04-12 04:35:00,0.6862,0.6862,0.68603,0.68603,199400005.0
2005-04-12 04:36:00,0.686,0.68609,0.68589,0.68609,144400000.0
2005-04-12 04:37:00,0.68597,0.68607,0.68595,0.68601,94500000.0
2005-04-12 04:38:00,0.68577,0.68593,0.68572,0.6859,202699997.0
2005-04-12 04:39:00,0.68601,0.68601,0.68573,0.68582,241499999.0
2005-04-12 04:40:00,0.68595,0.68603,0.68579,0.68591,174999998.0
2005-04-12 04:41:00,0.6859,0.68598,0.68564,0.68584,214299999.0
2005-04-12 04:42:00,0.68576,0.68587,0.68568,0.68571,58100000.0
2005-04-12 04:43:00,0.6859,0.68599,0.68583,0.68584,118399999.0
2005-04-12 04:44:00,0.68565,0.68601,0.68561,0.68599,184300001.0
2005-04-12 04:45:00,0.68598,0.68608,0.68578,0.68585,176200002.0
2005-04-12 04:46:00,0.68585,0.68608,0.68585,0.6859,166899997.0
2005-04-12 04:47:00,0.68595,0.68597,0.68571,0.68597,265299999.0
2005-04-12 04:48:00,0.68583,0.68607,0.68576,0.68599,231399998.0
2005-04-12 04:49:00,0.68595,0.68603,0.68585,0.68602,93900001.0
2005-04-12 04:50:00,0.6858,0.68606,0.68571,0.68606,166700001.0
2005-04-12 04:51:00,0.68598,0.68603,0.68587,0.68591,220100006.0
2005-04-12 04:52:00,0.68573,0.68609,0.68573,0.68608,86900000.0
2005-04-12 04:53:00,0.68583,0.68621,0.68583,0.68617,237500001.0
2005-04-12 04:54:00,0.68615,0.68617,0.68594,0.68613,196199999.0
2005-04-12 04:55:00,0.68617,0.68618,0.68588,0.68597,156500000.0
2005-04-12 04:56:00,0.6862,0.6862,0.68572,0.68606,229299998.0
2005-04-12 04:57:00,0.68595,0.68612,0.68584,0.68607,133100000.0
2005-04-12 04:58:00,0.6859,0.68593,0.68585,0.68593,118000004.0
2005-04-12 04:59:00,0.68572,0.6859,0.68569,0.68587,121900000.0
2005-04-12 05:00:00,0.68566,0.68593,0.68566,0.68589,71099999.0
2005-04-12 05:01:00,0.68588,0.68594,0.68558,0.68562,199799999.0
2005-04-12 05:02:00,0.68575,0.68589,0.68568,0.68584,104000002.0
2005-04-12 05:03:00,0.68585,0.68591,0.68572,0.68572,71099999.0
2005-04-12 05:04:00,0.68553,0.68583,0.68549,0.68578,236399997.0
2005-04-12 05:05:00,0.68573,0.68573,0.68557,0.68572,81099997.0
2005-04-12 05:06:00,0.68546,0.68591,0.68544,0.68564,261400000.0
2005-04-12 05:07:00,0.68575,0.68596,0.68575,0.68587,79900000.0
2005-04-12 05:08:00,0.68568,0.68593,0.68568,0.68577,100300001.0
2005-04-12 05:09:00,0.68582,0.6859,0.6857,0.6858,230000001.0
2005-04-12 05:10:00,0.68576,0.68596,0.68571,0.6858,165000000.0
2005-04-12 05:11:00,0.68581,0.68599,0.68576,0.68597,100300000.0
2005-04-12 05:12:00,0.68571,0.68591,0.68571,0.68583,133400001.0
2005-04-12 05:13:00,0.68575,0.68582,0.6856,0.68582,125500003.0
2005-04-12 05:14:00,0.68553,0.68581,0.68553,0.68581,205499998.0
2005-04-12 05:15:00,0.68588,0.68611,0.68578,0.68606,250400001.0
2005-04-12 05:16:00,0.68593,0.68614,0.68586,0.68604,148900001.0
2005-04-12 05:17:00,0.68585,0.68614,0.68577,0.6861,245399997.0
2005-04-12 05:18:00,0.68587,0.68608,0.68587,0.68591,66000001.0
2005-04-12 05:19:00,0.68572,0.68587,0.68565,0.68569,99499999.0
2005-04-12 05:20:00,0.68593,0.68604,0.68574,0.68586,245400000.0
2005-04-12 05:21:00,0.68595,0.68606,0.68574,0.68574,233099997.0
2005-04-12 05:22:00,0.68581,0.68606,0.68581,0.68591,119899999.0
2005-04-12 05:23:00,0.68586,0.68606,0.68586,0.68601,134000000.0
2005-04-12 05:24:00,0.68562,0.68599,0.68562,0.68597,210499997.0
2005-04-12 05:25:00,0.68603,0.68606,0.68572,0.68602,217999998.0
2005-04-12 05:26:00,0.68575,0.68591,0.68567,0.68568,142900001.0
2005-04-12 05:27:00,0.68581,0.68603,0.68581,0.686,57600001.0
2005-04-12 05:28:00,0.686,0.68605,0.68578,0.686,107600000.0
2005-04-12 05:29:00,0.68578,0.68609,0.68578,0.68606,106900001.0
2005-04-12 05:30:00,0.6858,0.68595,0.6857,0.68585,167100000.0
2005-04-12 05:31:00,0.68595,0.68603,0.68579,0.68579,191499998.0
2005-04-12 05:32:00,0.68589,0.68601,0.68589,0.68595,254800005.0
2005-04-12 05:33:00,0.68605,0.68605,0.68583,0.68599,205599997.0
2005-04-12 05:34:00,0.68605,0.68614,0.68594,0.68602,199399999.0
2005-04-12 05:35:00,0.6861,0.68619,0.686,0.68617,158899999.0
2005-04-12 05:36:00,0.68605,0.68625,0.686,0.68611,187299998.0
2005-04-12 05:37:00,0.6862,0.68622,0.68596,0.68605,183100002.0
2005-04-12 05:38:00,0.68576,0.68611,0.68576,0.68592,125399999.0
2005-04-12 05:39:00,0.68614,0.68618,0.68571,0.68581,150400000.0
2005-04-12 05:40:00,0.6859,0.68605,0.68575,0.68594,207299998.0
2005-04-12 05:41:00,0.68598,0.68609,0.68594,0.68609,190099998.0
2005-04-12 05:42:00,0.68595,0.6861,0.6859,0.68604,216399997.0
2005-04-12 05:43:00,0.68602,0.6862,0.68595,0.68608,146400004.0
2005-04-12 05:44:00,0.68593,0.68614,0.68588,0.68588,261800004.0
2005-04-12 05:45:00,0.68607,0.68611,0.6857,0.68587,235599997.0
2005-04-12 05:46:00,0.68596,0.68602,0.68589,0.68595,193099998.0
2005-04-12 05:47:00,0.6858,0.68618,0.6858,0.68608,223199999.0
2005-04-12 05:48:00,0.68582,0.68607,0.68582,0.68606,191999994.0
2005-04-12 05:49:00,0.68576,0.68612,0.68576,0.68602,201199996.0
2005-04-12 05:50:00,0.68575,0.68614,0.68574,0.6861,187200002.0
2005-04-12 05:51:00,0.68615,0.68615,0.68578,0.68585,157500002.0
2005-04-12 05:52:00,0.68596,0.6861,0.68589,0.6861,143599998.0
2005-04-12 05:53:00,0.68622,0.68622,0.68603,0.68604,108500001.0
2005-04-12 05:54:00,0.6858,0.68615,0.6858,0.68609,244100000.0
2005-04-12 05:55:00,0.68592,0.6861,0.68588,0.686,114000001.0
2005-04-12 05:56:00,0.68592,0.68601,0.68584,0.68592,122200000.0
2005-04-12 05:57:00,0.68602,0.6861,0.68595,0.68607,106100000.0
2005-04-12 05:58:00,0.68595,0.68604,0.68589,0.68596,146300004.0
2005-04-12 05:59:00,0.68603,0.68611,0.68603,0.68609,114699999.0
2005-04-12 06:00:00,0.68597,0.68608,0.68584,0.68608,118300001.0
2005-04-12 06:01:00,0.68601,0.68609,0.68593,0.68609,204300001.0
2005-04-12 06:02:00,0.68593,0.68613,0.68593,0.68605,213800003.0
2005-04-12 06:03:00,0.68612,0.68617,0.68594,0.68598,213899995.0
2005-04-12 06:04:00,0.6858,0.68617,0.68579,0.68607,122000002.0
2005-04-12 06:05:00,0.686,0.6862,0.68594,0.68617,191500002.0
2005-04-12 06:06:00,0.68585,0.68615,0.68585,0.68607,159599999.0
2005-04-12 06:07:00,0.68612,0.6862,0.68605,0.68617,176499997.0
2005-04-12 06:08:00,0.68585,0.6862,0.68585,0.68618,248900002.0
2005-04-12 06:09:00,0.6862,0.68621,0.68595,0.68616,187600003.0
2005-04-12 06:10:00,0.68588,0.68607,0.68588,0.68607,23200000.0
2005-04-12 06:11:00,0.6862,0.6862,0.68604,0.68609,143000003.0
2005-04-12 06:12:00,0.68587,0.68615,0.68587,0.68591,103699999.0
2005-04-12 06:13:00,0.68596,0.6861,0.68596,0.68607,108000003.0
2005-04-12 06:14:00,0.68572,0.68592,0.68567,0.68582,173200004.0
2005-04-12 06:15:00,0.68592,0.68603,0.68585,0.68591,230200003.0
2005-04-12 06:16:00,0.68583,0.68605,0.68577,0.68601,220500000.0
2005-04-12 06:17:00,0.68609,0.6861,0.68594,0.68596,152400000.0
2005-04-12 06:18:00,0.68609,0.68609,0.68598,0.68607,273499996.0
2005-04-12 06:19:00,0.686,0.68612,0.68596,0.68609,140800000.0
2005-04-12 06:20:00,0.68585,0.68608,0.68585,0.68605,153300003.0
2005-04-12 06:21:00,0.68609,0.68612,0.68588,0.68588,105600000.0
2005-04-12 06:22:00,0.68603,0.6861,0.68582,0.68604,118900001.0
2005-04-12 06:23:00,0.68602,0.68606,0.68595,0.68599,99100002.0
2005-04-12 06:24:00,0.68592,0.68603,0.68589,0.68592,165799999.0
2005-04-12 06:25:00,0.68596,0.68615,0.68594,0.68609,134799998.0
2005-04-12 06:26:00,0.6857,0.68598,0.6857,0.68598,67799998.0
2005-04-12 06:27:00,0.686,0.68609,0.68588,0.68593,181200001.0
2005-04-12 06:28:00,0.6857,0.68611,0.6857,0.68603,130400000.0
2005-04-12 06:29:00,0.6861,0.68612,0.68586,0.68587,115700001.0
2005-04-12 06:30:00,0.6858,0.6861,0.6858,0.6861,169299995.0
2005-04-12 06:31:00,0.68606,0.68608,0.68594,0.68604,129399997.0
2005-04-12 06:32:00,0.68595,0.68611,0.68592,0.68611,193199997.0
2005-04-12 06:33:00,0.6862,0.6862,0.686,0.686,168899993.0
2005-04-12 06:34:00,0.68588,0.68613,0.68581,0.68599,101500000.0
2005-04-12 06:35:00,0.68604,0.68612,0.68594,0.68598,162299998.0
2005-04-12 06:36:00,0.68583,0.6861,0.68583,0.68593,75700001.0
2005-04-12 06:37:00,0.68614,0.68622,0.68602,0.6862,137000002.0
2005-04-12 06:38:00,0.68604,0.6862,0.68598,0.68612,168500000.0
2005-04-12 06:39:00,0.68617,0.68622,0.68592,0.68592,92200000.0
2005-04-12 06:40:00,0.68602,0.68613,0.68584,0.68607,198399996.0
2005-04-12 06:41:00,0.68601,0.68619,0.68591,0.686,163300002.0
2005-04-12 06:42:00,0.6857,0.68609,0.68564,0.68592,130300001.0
2005-04-12 06:43:00,0.68603,0.68615,0.686,0.68615,183199999.0
2005-04-12 06:44:00,0.6862,0.68622,0.68599,0.68607,173399996.0
2005-04-12 06:45:00,0.68615,0.68617,0.68586,0.68589,206399998.0
2005-04-12 06:46:00,0.68607,0.68611,0.68577,0.68591,131500000.0
2005-04-12 06:47:00,0.68608,0.68609,0.68597,0.68603,142600000.0
2005-04-12 06:48:00,0.68552,0.68601,0.68552,0.68598,208099999.0
2005-04-12 06:49:00,0.68592,0.68611,0.68582,0.68611,157300005.0
2005-04-12 06:50:00,0.68592,0.68604,0.68587,0.68588,161999998.0
2005-04-12 06:51:00,0.68599,0.68615,0.68589,0.68609,185200002.0
2005-04-12 06:52:00,0.68587,0.68605,0.68579,0.68605,178700001.0
2005-04-12 06:53:00,0.68612,0.68619,0.68588,0.68607,194699999.0
2005-04-12 06:54:00,0.68585,0.68602,0.68575,0.68597,115400000.0
2005-04-12 06:55:00,0.68602,0.68611,0.68594,0.68598,153300001.0
2005-04-12 06:56:00,0.6859,0.68619,0.6859,0.68597,188000000.0
2005-04-12 06:57:00,0.68598,0.68606,0.68592,0.686,156699997.0
2005-04-12 06:58:00,0.68573,0.68595,0.68568,0.68595,104800001.0
2005-04-12 06:59:00,0.68595,0.68608,0.68586,0.68607,290000002.0
2005-04-12 07:00:00,0.68595,0.68605,0.68587,0.68605,154300001.0
2005-04-12 07:01:00,0.68592,0.6861,0.6859,0.68607,156499999.0
2005-04-12 07:02:00,0.68588,0.6861,0.68581,0.68606,112599998.0
2005-04-12 07:03:00,0.686,0.68611,0.68593,0.68611,129700001.0
2005-04-12 07:04:00,0.68563,0.68601,0.68562,0.68601,98099999.0
2005-04-12 07:05:00,0.6861,0.68612,0.68591,0.68595,118699998.0
2005-04-12 07:06:00,0.6859,0.68614,0.68587,0.68596,157299997.0
2005-04-12 07:07:00,0.68617,0.68618,0.68583,0.68584,134900001.0
2005-04-12 07:08:00,0.68607,0.68609,0.68592,0.68592,103300002.0
2005-04-12 07:09:00,0.68607,0.68609,0.68583,0.68588,175100001.0
2005-04-12 07:10:00,0.6861,0.68618,0.68589,0.6861,103999998.0
2005-04-12 07:11:00,0.68606,0.68614,0.68594,0.68597,194800001.0
2005-04-12 07:12:00,0.68608,0.68616,0.68594,0.68598,235000003.0
2005-04-12 07:13:00,0.68603,0.68626,0.68603,0.68612,87599999.0
2005-04-12 07:14:00,0.68597,0.68608,0.68586,0.68608,60700000.0
2005-04-12 07:15:00,0.68612,0.68616,0.68589,0.68595,119700000.0
2005-04-12 07:16:00,0.68593,0.68607,0.68587,0.68601,208999999.0
2005-04-12 07:17:00,0.68588,0.68608,0.6858,0.68607,170399999.0
2005-04-12 07:18:00,0.68573,0.68592,0.68569,0.68592,193199997.0
2005-04-12 07:19:00,0.68593,0.68612,0.68593,0.68606,238900001.0
2005-04-12 07:20:00,0.686,0.68611,0.68595,0.68603,264199998.0
2005-04-12 07:21:00,0.68603,0.68611,0.6859,0.68603,181200000.0
2005-04-12 07:22:00,0.68595,0.6861,0.68586,0.6861,126700002.0
2005-04-12 07:23:00,0.68598,0.68609,0.68587,0.68596,299800005.0
2005-04-12 07:24:00,0.68604,0.68609,0.6859,0.68601,143999999.0
2005-04-12 07:25:00,0.68569,0.68598,0.68569,0.68595,250900004.0
2005-04-12 07:26:00,0.68575,0.68607,0.68574,0.68594,256700003.0
2005-04-12 07:27:00,0.68602,0.6861,0.68592,0.68592,190800000.0
2005-04-12 07:28:00,0.6859,0.68597,0.68576,0.68579,180499998.0
2005-04-12 07:29:00,0.68593,0.686,0.68582,0.686,113500000.0
2005-04-12 07:30:00,0.68574,0.68609,0.68574,0.68606,156299999.0
2005-04-12 07:31:00,0.68605,0.6861,0.68594,0.68601,203699998.0
2005-04-12 07:32:00,0.68585,0.68598,0.68573,0.68585,88499999.0
2005-04-12 07:33:00,0.68583,0.68609,0.68583,0.68597,288199998.0
2005-04-12 07:34:00,0.68588,0.68609,0.68588,0.68607,212799997.0
2005-04-12 07:35:00,0.68612,0.68616,0.6859,0.68601,140099999.0
2005-04-12 07:36:00,0.68592,0.68609,0.6859,0.68597,164299999.0
2005-04-12 07:37:00,0.686,0.68601,0.68574,0.68594,255700000.0
2005-04-12 07:38:00,0.68591,0.68607,0.68582,0.68607,164799999.0
2005-04-12 07:39:00,0.68588,0.68608,0.68579,0.68598,267500000.0
2005-04-12 07:40:00,0.68599,0.68605,0.6859,0.68601,139600000.0
2005-04-12 07:41:00,0.6861,0.6861,0.68586,0.68603,189799997.0
2005-04-12 07:42:00,0.68586,0.686,0.68582,0.686,124600002.0
2005-04-12 07:43:00,0.68595,0.68609,0.68589,0.68606,73899999.0
2005-04-12 07:44:00,0.68587,0.68612,0.68587,0.68607,124500000.0
2005-04-12 07:45:00,0.68591,0.68598,0.68591,0.68598,114300000.0
2005-04-12 07:46:00,0.68593,0.68605,0.68577,0.68578,177600005.0
2005-04-12 07:47:00,0.68585,0.68602,0.68583,0.68602,126899998.0
2005-04-12 07:48:00,0.68588,0.68595,0.68575,0.68583,214899995.0
2005-04-12 07:49:00,0.68591,0.68597,0.68582,0.68594,197400005.0
2005-04-12 07:50:00,0.686,0.68607,0.68589,0.68605,281799998.0
2005-04-12 07:51:00,0.68591,0.68611,0.68586,0.6861,112900000.0
2005-04-12 07:52:00,0.68586,0.68612,0.68586,0.68605,116399999.0
2005-04-12 07:53:00,0.68609,0.68614,0.68583,0.6859,309599991.0
2005-04-12 07:54:00,0.68578,0.68594,0.68576,0.6858,141800000.0
2005-04-12 07:55:00,0.686,0.68606,0.68576,0.68596,165299998.0
2005-04-12 07:56:00,0.68595,0.68601,0.68587,0.68595,153000001.0
2005-04-12 07:57:00,0.68573,0.68598,0.68571,0.68598,235999996.0
2005-04-12 07:58:00,0.68592,0.68595,0.68573,0.68587,162999998.0
2005-04-12 07:59:00,0.68581,0.68594,0.68576,0.68581,138999999.0
2005-04-12 08:00:00,0.68582,0.68599,0.68573,0.68587,135900000.0
2005-04-12 08:01:00,0.68593,0.68597,0.68585,0.68587,165199999.0
2005-04-12 08:02:00,0.68583,0.68587,0.68574,0.68581,130600003.0
2005-04-12 08:03:00,0.68591,0.68598,0.6858,0.68585,100300000.0
2005-04-12 08:04:00,0.6858,0.68585,0.68568,0.68582,176500003.0
2005-04-12 08:05:00,0.68575,0.68575,0.68562,0.68574,99499997.0
2005-04-12 08:06:00,0.68558,0.6857,0.68554,0.6857,118500000.0
2005-04-12 08:07:00,0.6858,0.6858,0.68558,0.68575,191700004.0
2005-04-12 08:08:00,0.68563,0.68578,0.68556,0.68565,156599998.0
2005-04-12 08:09:00,0.68578,0.68588,0.6857,0.68577,233700001.0
2005-04-12 08:10:00,0.68571,0.68593,0.68563,0.68591,140300000.0
2005-04-12 08:11:00,0.6859,0.68597,0.68568,0.68573,201400003.0
2005-04-12 08:12:00,0.68585,0.68587,0.68567,0.68584,170699998.0
2005-04-12 08:13:00,0.6858,0.686,0.68578,0.68587,153199999.0
2005-04-12 08:14:00,0.68582,0.68592,0.68569,0.68571,192199998.0
2005-04-12 08:15:00,0.68568,0.68597,0.68561,0.68574,200000002.0
2005-04-12 08:16:00,0.68566,0.68597,0.68564,0.68578,131300000.0
2005-04-12 08:17:00,0.68588,0.68595,0.68575,0.68595,83499998.0
2005-04-12 08:18:00,0.68567,0.68602,0.68565,0.68591,183300001.0
2005-04-12 08:19:00,0.68588,0.68605,0.68579,0.68591,116400000.0
2005-04-12 08:20:00,0.68573,0.686,0.68573,0.68595,91099999.0
2005-04-12 08:21:00,0.686,0.68601,0.68575,0.68575,174899999.0
2005-04-12 08:22:00,0.68585,0.68592,0.68577,0.68584,105800001.0
2005-04-12 08:23:00,0.686,0.68602,0.6858,0.68599,147300003.0
2005-04-12 08:24:00,0.68588,0.68606,0.68582,0.68601,166499999.0
2005-04-12 08:25:00,0.68596,0.68601,0.68581,0.68596,221799999.0
2005-04-12 08:26:00,0.68593,0.68598,0.68578,0.68587,138899997.0
2005-04-12 08:27:00,0.68595,0.68605,0.68581,0.68591,183000000.0
2005-04-12 08:28:00,0.6859,0.68594,0.68576,0.68581,152900000.0
2005-04-12 08:29:00,0.68578,0.68595,0.68578,0.68588,218799998.0
2005-04-12 08:30:00,0.68563,0.68599,0.68563,0.68599,163699999.0
2005-04-12 08:31:00,0.68599,0.68599,0.68574,0.68591,165599998.0
2005-04-12 08:32:00,0.6858,0.68595,0.68573,0.68595,239899998.0
2005-04-12 08:33:00,0.68595,0.68602,0.6858,0.68589,146999996.0
2005-04-12 08:34:00,0.68611,0.68611,0.68577,0.68603,106100000.0
2005-04-12 08:35:00,0.68609,0.68612,0.68588,0.68603,91900001.0
2005-04-12 08:36:00,0.68595,0.68611,0.68587,0.68611,197300000.0
2005-04-12 08:37:00,0.6861,0.68629,0.68602,0.6862,320999999.0
2005-04-12 08:38:00,0.68612,0.68616,0.68602,0.68603,120400001.0
2005-04-12 08:39:00,0.68614,0.68617,0.68595,0.68607,324200002.0
2005-04-12 08:40:00,0.68583,0.68605,0.68583,0.68598,225400000.0
2005-04-12 08:41:00,0.68607,0.68608,0.68577,0.68595,181800002.0
2005-04-12 08:42:00,0.68584,0.68602,0.68584,0.68601,146000003.0
2005-04-12 08:43:00,0.68598,0.68617,0.68589,0.68601,197900000.0
2005-04-12 08:44:00,0.68583,0.68611,0.68581,0.68611,237200000.0
2005-04-12 08:45:00,0.6861,0.68612,0.68589,0.68602,203700002.0
2005-04-12 08:46:00,0.68587,0.68606,0.68587,0.68606,107200003.0
2005-04-12 08:47:00,0.68608,0.68613,0.68599,0.68611,123400000.0
2005-04-12 08:48:00,0.68583,0.68614,0.68583,0.68603,131999998.0
2005-04-12 08:49:00,0.68593,0.68608,0.68588,0.68608,149500001.0
2005-04-12 08:50:00,0.68592,0.68604,0.68584,0.68596,221700003.0
2005-04-12 08:51:00,0.68593,0.68599,0.68582,0.68584,146700003.0
2005-04-12 08:52:00,0.68575,0.68599,0.68568,0.68599,171800001.0
2005-04-12 08:53:00,0.686,0.68601,0.68585,0.68596,197400000.0
2005-04-12 08:54:00,0.68603,0.68605,0.68578,0.6859,124799997.0
2005-04-12 08:55:00,0.68603,0.6861,0.68589,0.68596,105699998.0
2005-04-12 08:56:00,0.68593,0.68595,0.68578,0.68592,100500001.0
2005-04-12 08:57:00,0.68597,0.68597,0.68577,0.68582,106700001.0
2005-04-12 08:58:00,0.68567,0.68586,0.68567,0.68586,178199998.0
2005-04-12 08:59:00,0.68588,0.68603,0.68583,0.68597,153299999.0
2005-04-12 09:00:00,0.68603,0.68606,0.6858,0.68596,128100002.0
2005-04-12 09:01:00,0.686,0.68602,0.68573,0.68583,141599999.0
2005-04-12 09:02:00,0.686,0.68606,0.68583,0.68595,184600002.0
2005-04-12 09:03:00,0.68566,0.68587,0.68565,0.68584,208700002.0
2005-04-12 09:04:00,0.68583,0.68594,0.68579,0.68588,245500001.0
2005-04-12 09:05:00,0.68578,0.68595,0.68566,0.68591,191200001.0
2005-04-12 09:06:00,0.68568,0.68581,0.68559,0.68576,98600002.0
2005-04-12 09:07:00,0.68588,0.68598,0.68587,0.68597,164199998.0
2005-04-12 09:08:00,0.68595,0.68628,0.68595,0.68606,288299995.0
2005-04-12 09:09:00,0.6861,0.68616,0.686,0.68616,110100001.0
2005-04-12 09:10:00,0.68612,0.68627,0.68605,0.68627,110000001.0
2005-04-12 09:11:00,0.68619,0.68635,0.68609,0.68627,215400003.0
2005-04-12 09:12:00,0.68605,0.68623,0.686,0.68614,134999998.0
2005-04-12 09:13:00,0.68614,0.68614,0.68596,0.68601,126199999.0
2005-04-12 09:14:00,0.6861,0.68615,0.68595,0.68603,92400001.0
2005-04-12 09:15:00,0.68617,0.68618,0.68602,0.68614,314399999.0
2005-04-12 09:16:00,0.6862,0.68627,0.68608,0.68623,121200003.0
2005-04-12 09:17:00,0.68627,0.68629,0.68604,0.68604,128400001.0
2005-04-12 09:18:00,0.68605,0.68613,0.68591,0.68603,228900003.0
2005-04-12 09:19:00,0.68617,0.68626,0.68604,0.68613,154899999.0
2005-04-12 09:20:00,0.68609,0.68621,0.68597,0.68621,208599999.0
2005-04-12 09:21:00,0.68615,0.6863,0.6861,0.68622,129900001.0
2005-04-12 09:22:00,0.68629,0.68629,0.68615,0.68625,108599999.0
2005-04-12 09:23:00,0.68622,0.68626,0.68609,0.68623,157700000.0
2005-04-12 09:24:00,0.68622,0.6863,0.68614,0.68626,219100001.0
2005-04-12 09:25:00,0.6863,0.6863,0.68605,0.68614,155999999.0
2005-04-12 09:26:00,0.68612,0.68616,0.68596,0.68601,243199996.0
2005-04-12 09:27:00,0.68612,0.68616,0.68603,0.68605,203299999.0
2005-04-12 09:28:00,0.68617,0.6862,0.68599,0.68611,69700001.0
2005-04-12 09:29:00,0.68619,0.68619,0.68602,0.68613,203000000.0
2005-04-12 09:30:00,0.68612,0.68618,0.68596,0.68603,97400000.0
2005-04-12 09:31:00,0.6862,0.68621,0.68589,0.68598,197000001.0
2005-04-12 09:32:00,0.68602,0.68614,0.68595,0.68614,170700001.0
2005-04-12 09:33:00,0.68612,0.68626,0.68604,0.68619,185099996.0
2005-04-12 09:34:00,0.68612,0.68621,0.68594,0.686,254699998.0
2005-04-12 09:35:00,0.68612,0.68616,0.68592,0.68603,220100002.0
2005-04-12 09:36:00,0.6858,0.68615,0.6858,0.68603,85699999.0
2005-04-12 09:37:00,0.68598,0.68604,0.68589,0.68594,278299996.0
2005-04-12 09:38:00,0.68578,0.68608,0.68574,0.68608,66900001.0
2005-04-12 09:39:00,0.6859,0.68604,0.68588,0.68595,166900005.0
2005-04-12 09:40:00,0.6859,0.68595,0.6858,0.6859,125799999.0
2005-04-12 09:41:00,0.68593,0.68603,0.68583,0.68593,122299999.0
2005-04-12 09:42:00,0.68576,0.68622,0.68576,0.68619,153500002.0
2005-04-12 09:43:00,0.68602,0.68623,0.68595,0.68623,194400001.0
2005-04-12 09:44:00,0.68596,0.68623,0.6859,0.68619,185099998.0
2005-04-12 09:45:00,0.6862,0.68632,0.68606,0.68627,196700003.0
2005-04-12 09:46:00,0.68612,0.68616,0.68594,0.6861,155199999.0
2005-04-12 09:47:00,0.68629,0.68632,0.68604,0.68604,108700001.0
2005-04-12 09:48:00,0.68603,0.6862,0.686,0.68602,133900001.0
2005-04-12 09:49:00,0.6861,0.68629,0.68601,0.68626,150300000.0
2005-04-12 09:50:00,0.68602,0.68628,0.68593,0.68618,84800000.0
2005-04-12 09:51:00,0.68613,0.68628,0.68611,0.68619,145500004.0
2005-04-12 09:52:00,0.68603,0.68621,0.68603,0.68613,126899998.0
2005-04-12 09:53:00,0.68608,0.68617,0.68598,0.68608,365299997.0
2005-04-12 09:54:00,0.68598,0.68606,0.68584,0.68597,158200001.0
2005-04-12 09:55:00,0.68588,0.68617,0.68588,0.68607,183199997.0
2005-04-12 09:56:00,0.68581,0.68614,0.68581,0.68609,108099997.0
2005-04-12 09:57:00,0.6861,0.6861,0.68597,0.68605,134999997.0
2005-04-12 09:58:00,0.68587,0.68608,0.68581,0.68605,199799995.0
2005-04-12 09:59:00,0.68612,0.68636,0.68608,0.68632,271000002.0
2005-04-12 10:00:00,0.68622,0.68627,0.68611,0.68621,146100001.0
2005-04-12 10:01:00,0.68612,0.68629,0.68607,0.68624,114100003.0
2005-04-12 10:02:00,0.68583,0.68628,0.68583,0.68626,241899998.0
2005-04-12 10:03:00,0.68614,0.68628,0.68611,0.68619,178399997.0
2005-04-12 10:04:00,0.68612,0.68626,0.68605,0.68614,312600002.0
2005-04-12 10:05:00,0.6862,0.68627,0.68608,0.68624,236999997.0
2005-04-12 10:06:00,0.68627,0.68634,0.68616,0.68622,174600000.0
2005-04-12 10:07:00,0.68631,0.68634,0.68614,0.68629,149899999.0
2005-04-12 10:08:00,0.68642,0.68647,0.68623,0.68646,188500000.0
2005-04-12 10:09:00,0.68636,0.68639,0.68626,0.68631,79399999.0
2005-04-12 10:10:00,0.68615,0.68647,0.68611,0.68646,312000003.0
2005-04-12 10:11:00,0.68638,0.68648,0.68629,0.68639,166799997.0
2005-04-12 10:12:00,0.6862,0.68638,0.68615,0.68629,277500002.0
2005-04-12 10:13:00,0.6862,0.68626,0.68613,0.68615,60500000.0
2005-04-12 10:14:00,0.68576,0.68619,0.68572,0.68613,157200001.0
2005-04-12 10:15:00,0.68635,0.68644,0.68626,0.68633,152599999.0
2005-04-12 10:16:00,0.68614,0.68641,0.68614,0.68635,167600002.0
2005-04-12 10:17:00,0.6863,0.68645,0.68621,0.68635,162600001.0
2005-04-12 10:18:00,0.68627,0.68642,0.6862,0.68642,180300004.0
2005-04-12 10:19:00,0.68633,0.6864,0.68622,0.68639,138600004.0
2005-04-12 10:20:00,0.68632,0.68633,0.68602,0.68616,166900000.0
2005-04-12 10:21:00,0.68622,0.68632,0.68611,0.68632,154400001.0
2005-04-12 10:22:00,0.68632,0.68642,0.68602,0.6862,183599997.0
2005-04-12 10:23:00,0.68629,0.68629,0.68612,0.68617,219799995.0
2005-04-12 10:24:00,0.6862,0.68641,0.68615,0.68627,144999999.0
2005-04-12 10:25:00,0.68622,0.68649,0.68616,0.68648,248300003.0
2005-04-12 10:26:00,0.68622,0.6865,0.6862,0.68645,260800008.0
2005-04-12 10:27:00,0.68644,0.68644,0.68625,0.68637,148400001.0
2005-04-12 10:28:00,0.68639,0.6865,0.68631,0.68639,169999999.0
2005-04-12 10:29:00,0.68647,0.6865,0.68626,0.68627,251499999.0
2005-04-12 10:30:00,0.68646,0.68648,0.68618,0.68634,61100001.0
2005-04-12 10:31:00,0.68637,0.68639,0.68622,0.68629,200400000.0
2005-04-12 10:32:00,0.68618,0.68646,0.68618,0.6864,175899999.0
2005-04-12 10:33:00,0.68639,0.68639,0.68607,0.68607,84399999.0
2005-04-12 10:34:00,0.68603,0.68618,0.68597,0.68615,95100002.0
2005-04-12 10:35:00,0.68622,0.68634,0.68613,0.68625,125300001.0
2005-04-12 10:36:00,0.68632,0.68637,0.68603,0.68606,94799998.0
2005-04-12 10:37:00,0.68618,0.68635,0.68612,0.68627,161699996.0
2005-04-12 10:38:00,0.68601,0.68635,0.68601,0.6862,74400000.0
2005-04-12 10:39:00,0.68622,0.68625,0.68608,0.68617,168300001.0
2005-04-12 10:40:00,0.68593,0.68627,0.68592,0.68626,170199997.0
2005-04-12 10:41:00,0.68629,0.68629,0.68603,0.68607,181400005.0
2005-04-12 10:42:00,0.68605,0.68619,0.68605,0.68605,163700005.0
2005-04-12 10:43:00,0.68622,0.68626,0.68602,0.68606,236899998.0
2005-04-12 10:44:00,0.6861,0.68614,0.68593,0.68613,200800002.0
2005-04-12 10:45:00,0.68612,0.68626,0.68605,0.68623,158800000.0
2005-04-12 10:46:00,0.686,0.68614,0.68597,0.68605,118800000.0
2005-04-12 10:47:00,0.68605,0.68619,0.686,0.68615,232000001.0
2005-04-12 10:48:00,0.68612,0.68626,0.68604,0.68615,153100001.0
2005-04-12 10:49:00,0.6862,0.68625,0.68609,0.68622,217999997.0
2005-04-12 10:50:00,0.68622,0.68627,0.68607,0.68617,171400002.0
2005-04-12 10:51:00,0.68613,0.68627,0.68613,0.68627,120099999.0
2005-04-12 10:52:00,0.68612,0.68623,0.68608,0.68622,119700000.0
2005-04-12 10:53:00,0.68613,0.68628,0.68613,0.68628,118100000.0
2005-04-12 10:54:00,0.6862,0.68638,0.68612,0.68633,187600000.0
2005-04-12 10:55:00,0.68633,0.68646,0.68616,0.68642,150899999.0
2005-04-12 10:56:00,0.68605,0.68638,0.68605,0.68629,131599999.0
2005-04-12 10:57:00,0.68634,0.68641,0.68598,0.68627,205999997.0
2005-04-12 10:58:00,0.68608,0.68633,0.68604,0.68625,248699999.0
2005-04-12 10:59:00,0.68627,0.68659,0.6862,0.68659,87599998.0
2005-04-12 11:00:00,0.68654,0.68658,0.68623,0.68638,196800005.0
2005-04-12 11:01:00,0.68625,0.68648,0.6862,0.68637,266999998.0
2005-04-12 11:02:00,0.68627,0.6864,0.68618,0.68632,270499998.0
2005-04-12 11:03:00,0.68647,0.68648,0.6862,0.68622,266599999.0
2005-04-12 11:04:00,0.68612,0.68619,0.68605,0.68619,173900002.0
2005-04-12 11:05:00,0.6862,0.68624,0.68597,0.68603,210399998.0
2005-04-12 11:06:00,0.686,0.68613,0.68591,0.6861,173200004.0
2005-04-12 11:07:00,0.68602,0.68613,0.68594,0.68599,206600001.0
2005-04-12 11:08:00,0.68601,0.68608,0.68583,0.68588,208799998.0
2005-04-12 11:09:00,0.6859,0.68608,0.68583,0.686,133900002.0
2005-04-12 11:10:00,0.68571,0.6859,0.68563,0.68588,115199999.0
2005-04-12 11:11:00,0.68588,0.68595,0.68574,0.6858,156400001.0
2005-04-12 11:12:00,0.68573,0.68602,0.68566,0.68599,108599998.0
2005-04-12 11:13:00,0.68598,0.68602,0.68576,0.68578,255899996.0
2005-04-12 11:14:00,0.68567,0.68587,0.68563,0.68576,295099999.0
2005-04-12 11:15:00,0.68581,0.68581,0.68546,0.68555,159100002.0
2005-04-12 11:16:00,0.68563,0.68565,0.68542,0.68556,167400004.0
2005-04-12 11:17:00,0.68543,0.68562,0.68536,0.6855,93400000.0
2005-04-12 11:18:00,0.68535,0.68565,0.68535,0.68565,218099996.0
2005-04-12 11:19:00,0.68554,0.68567,0.68541,0.68558,182400001.0
2005-04-12 11:20:00,0.68559,0.68567,0.68544,0.68551,152199998.0
2005-04-12 11:21:00,0.68554,0.68565,0.68548,0.68562,218199998.0
2005-04-12 11:22:00,0.68543,0.68564,0.68536,0.68558,130300001.0
2005-04-12 11:23:00,0.68553,0.68556,0.68544,0.68551,173499997.0
2005-04-12 11:24:00,0.68534,0.68549,0.68534,0.68549,47800001.0
2005-04-12 11:25:00,0.6855,0.68552,0.68531,0.6855,204700005.0
2005-04-12 11:26:00,0.68542,0.68554,0.68538,0.68544,180199997.0
2005-04-12 11:27:00,0.6854,0.68545,0.68511,0.68545,134900000.0
2005-04-12 11:28:00,0.68519,0.68553,0.68513,0.68535,171300000.0
2005-04-12 11:29:00,0.68555,0.68567,0.68547,0.68547,156500001.0
2005-04-12 11:30:00,0.68527,0.68568,0.68524,0.68568,194000007.0
2005-04-12 11:31:00,0.6857,0.68577,0.68558,0.68558,118099998.0
2005-04-12 11:32:00,0.68555,0.68562,0.68531,0.68558,204599996.0
2005-04-12 11:33:00,0.68567,0.68567,0.6854,0.68559,232299999.0
2005-04-12 11:34:00,0.6857,0.68574,0.68545,0.68557,93300001.0
2005-04-12 11:35:00,0.68566,0.68581,0.68561,0.68568,179399999.0
2005-04-12 11:36:00,0.68552,0.68575,0.68552,0.6857,198699998.0
2005-04-12 11:37:00,0.68558,0.68576,0.68551,0.68571,125499999.0
2005-04-12 11:38:00,0.68561,0.68578,0.68561,0.68578,106399999.0
2005-04-12 11:39:00,0.68583,0.6859,0.68564,0.68578,225300005.0
2005-04-12 11:40:00,0.68564,0.68578,0.68559,0.68564,276399995.0
2005-04-12 11:41:00,0.68558,0.68577,0.68551,0.6857,232299999.0
2005-04-12 11:42:00,0.68543,0.68565,0.68538,0.68555,266400002.0
2005-04-12 11:43:00,0.68552,0.68562,0.68546,0.68552,185099996.0
2005-04-12 11:44:00,0.68545,0.68568,0.68545,0.68552,88200000.0
2005-04-12 11:45:00,0.68551,0.68553,0.68528,0.68536,213100002.0
2005-04-12 11:46:00,0.68529,0.68542,0.68519,0.68527,127900000.0
2005-04-12 11:47:00,0.68544,0.68549,0.68526,0.68549,261000001.0
2005-04-12 11:48:00,0.68512,0.68536,0.68505,0.6853,192599998.0
2005-04-12 11:49:00,0.68519,0.68535,0.68515,0.68533,112299999.0
2005-04-12 11:50:00,0.685,0.68538,0.685,0.68537,135299997.0
2005-04-12 11:51:00,0.68529,0.6854,0.68523,0.68539,135199999.0
2005-04-12 11:52:00,0.68535,0.68545,0.68511,0.68539,200199997.0
2005-04-12 11:53:00,0.68547,0.68548,0.68536,0.68548,235999997.0
2005-04-12 11:54:00,0.68527,0.68548,0.68521,0.68543,217700003.0
2005-04-12 11:55:00,0.68532,0.68535,0.6852,0.68523,187699998.0
2005-04-12 11:56:00,0.68522,0.68539,0.68516,0.68527,215900000.0
2005-04-12 11:57:00,0.68543,0.68544,0.68531,0.68534,163500000.0
2005-04-12 11:58:00,0.68527,0.68541,0.68521,0.68528,188599998.0
2005-04-12 11:59:00,0.68532,0.68556,0.68527,0.68552,190700001.0
2005-04-12 12:00:00,0.68545,0.68562,0.68539,0.68549,189599997.0
2005-04-12 12:01:00,0.68546,0.68547,0.68526,0.6853,187100003.0
2005-04-12 12:02:00,0.68526,0.68546,0.68524,0.68539,197300000.0
2005-04-12 12:03:00,0.68542,0.68552,0.68524,0.68541,149900001.0
2005-04-12 12:04:00,0.68537,0.68547,0.68523,0.68534,148299997.0
2005-04-12 12:05:00,0.68536,0.68537,0.68515,0.68524,237900004.0
2005-04-12 12:06:00,0.68497,0.68542,0.68497,0.68531,206299997.0
2005-04-12 12:07:00,0.68534,0.68543,0.68518,0.68528,118500001.0
2005-04-12 12:08:00,0.68527,0.68537,0.68511,0.68536,95500001.0
2005-04-12 12:09:00,0.68513,0.68539,0.68511,0.68539,167900001.0
2005-04-12 12:10:00,0.68515,0.68544,0.68506,0.68538,138000003.0
2005-04-12 12:11:00,0.68523,0.68538,0.68523,0.68534,218099997.0
2005-04-12 12:12:00,0.68524,0.68534,0.68512,0.6853,184800000.0
2005-04-12 12:13:00,0.68534,0.68541,0.68528,0.68538,90100002.0
2005-04-12 12:14:00,0.685,0.68528,0.68499,0.68521,213899998.0
2005-04-12 12:15:00,0.6852,0.68538,0.68515,0.68527,206899999.0
2005-04-12 12:16:00,0.68522,0.68539,0.68515,0.68524,151200004.0
2005-04-12 12:17:00,0.68518,0.68539,0.68511,0.68537,150500002.0
2005-04-12 12:18:00,0.68522,0.6854,0.68517,0.68534,151900002.0
2005-04-12 12:19:00,0.68542,0.68545,0.68527,0.68529,223500004.0
2005-04-12 12:20:00,0.68529,0.68543,0.68523,0.68523,108500000.0
2005-04-12 12:21:00,0.6854,0.68546,0.68516,0.68532,264699999.0
2005-04-12 12:22:00,0.6852,0.68552,0.68513,0.68548,192299999.0
2005-04-12 12:23:00,0.68539,0.68553,0.6853,0.6855,280900003.0
2005-04-12 12:24:00,0.68537,0.68547,0.6852,0.68544,185700005.0
2005-04-12 12:25:00,0.6855,0.68552,0.68535,0.68539,184899997.0
2005-04-12 12:26:00,0.6851,0.68546,0.68509,0.68546,240799998.0
2005-04-12 12:27:00,0.68551,0.68555,0.68534,0.68534,163000002.0
2005-04-12 12:28:00,0.6851,0.68552,0.6851,0.68548,157200001.0
2005-04-12 12:29:00,0.6854,0.68555,0.68538,0.68551,111600000.0
2005-04-12 12:30:00,0.68557,0.68561,0.68526,0.68531,130000000.0
2005-04-12 12:31:00,0.68529,0.68551,0.68525,0.68545,93800002.0
2005-04-12 12:32:00,0.68527,0.68537,0.68522,0.68532,187599998.0
2005-04-12 12:33:00,0.68527,0.68543,0.68519,0.6854,125700001.0
2005-04-12 12:34:00,0.68529,0.68544,0.68524,0.68524,181500000.0
2005-04-12 12:35:00,0.68534,0.68541,0.68525,0.68534,116899997.0
2005-04-12 12:36:00,0.68525,0.68549,0.68519,0.68539,152400000.0
2005-04-12 12:37:00,0.68542,0.68548,0.68514,0.68528,130800000.0
2005-04-12 12:38:00,0.68529,0.68544,0.68505,0.68516,141599999.0
2005-04-12 12:39:00,0.68535,0.68535,0.68518,0.68519,209100000.0
2005-04-12 12:40:00,0.6849,0.68526,0.6849,0.68517,101999998.0
2005-04-12 12:41:00,0.68508,0.68514,0.68498,0.68509,113199998.0
2005-04-12 12:42:00,0.68507,0.68519,0.68487,0.68504,114999997.0
2005-04-12 12:43:00,0.68508,0.68508,0.68495,0.68504,126499998.0
2005-04-12 12:44:00,0.68492,0.68508,0.68492,0.68506,123899996.0
2005-04-12 12:45:00,0.68503,0.68504,0.68481,0.68487,117200002.0
2005-04-12 12:46:00,0.68502,0.68507,0.68483,0.68483,172699999.0
2005-04-12 12:47:00,0.68506,0.68509,0.68487,0.68501,89800000.0
2005-04-12 12:48:00,0.68497,0.6851,0.68485,0.68491,103000001.0
2005-04-12 12:49:00,0.68498,0.68521,0.68493,0.68499,188599997.0
2005-04-12 12:50:00,0.68517,0.68519,0.68494,0.68494,279200003.0
2005-04-12 12:51:00,0.685,0.68515,0.68498,0.68508,169199998.0
2005-04-12 12:52:00,0.68494,0.68518,0.68494,0.6851,77699998.0
2005-04-12 12:53:00,0.68515,0.68517,0.68497,0.68517,169099998.0
2005-04-12 12:54:00,0.68505,0.68515,0.68498,0.68509,144900002.0
2005-04-12 12:55:00,0.68497,0.68511,0.68494,0.68496,138599999.0
2005-04-12 12:56:00,0.6851,0.68512,0.68491,0.68504,206599999.0
2005-04-12 12:57:00,0.685,0.68514,0.68496,0.68509,205099998.0
2005-04-12 12:58:00,0.68482,0.68515,0.68482,0.68506,154300000.0
2005-04-12 12:59:00,0.68491,0.68518,0.68491,0.68504,189200002.0
2005-04-12 13:00:00,0.68498,0.68515,0.6849,0.68507,226799999.0
2005-04-12 13:01:00,0.6851,0.68515,0.68496,0.68496,208800000.0
2005-04-12 13:02:00,0.68516,0.68522,0.68495,0.68518,227799998.0
2005-04-12 13:03:00,0.68495,0.68508,0.68494,0.68496,198800001.0
2005-04-12 13:04:00,0.68498,0.68504,0.68489,0.68501,126999997.0
2005-04-12 13:05:00,0.68515,0.68528,0.68501,0.68505,172600003.0
2005-04-12 13:06:00,0.685,0.68519,0.68489,0.68516,150200000.0
2005-04-12 13:07:00,0.6851,0.68527,0.68503,0.68515,156799995.0
2005-04-12 13:08:00,0.68505,0.6852,0.68492,0.68492,67300000.0
2005-04-12 13:09:00,0.68496,0.68522,0.68489,0.68522,154699999.0
2005-04-12 13:10:00,0.68519,0.68528,0.68499,0.68511,179300001.0
2005-04-12 13:11:00,0.68527,0.68532,0.6851,0.6851,102199999.0
2005-04-12 13:12:00,0.6851,0.68536,0.68509,0.68529,138200001.0
2005-04-12 13:13:00,0.68512,0.6854,0.6851,0.6854,152200000.0
2005-04-12 13:14:00,0.68523,0.68536,0.68516,0.68523,162499998.0
2005-04-12 13:15:00,0.68529,0.68546,0.68522,0.6853,159200000.0
2005-04-12 13:16:00,0.6853,0.68535,0.68523,0.68527,271200002.0
2005-04-12 13:17:00,0.68526,0.68534,0.68515,0.68534,212800003.0
2005-04-12 13:18:00,0.6852,0.68545,0.68507,0.68545,211800003.0
2005-04-12 13:19:00,0.68537,0.68537,0.68515,0.68532,240400000.0
2005-04-12 13:20:00,0.68518,0.68535,0.6851,0.68527,95899999.0
2005-04-12 13:21:00,0.68519,0.68532,0.68507,0.68511,210999997.0
2005-04-12 13:22:00,0.68527,0.6854,0.68512,0.68514,142100001.0
2005-04-12 13:23:00,0.68527,0.68542,0.68518,0.68524,175999997.0
2005-04-12 13:24:00,0.6853,0.68534,0.68516,0.68534,262600006.0
2005-04-12 13:25:00,0.68522,0.68533,0.68515,0.68525,243700002.0
2005-04-12 13:26:00,0.68542,0.68544,0.68506,0.68535,183899998.0
2005-04-12 13:27:00,0.68546,0.68546,0.68511,0.68517,267500000.0
2005-04-12 13:28:00,0.68527,0.68537,0.68498,0.68533,251699999.0
2005-04-12 13:29:00,0.68539,0.68547,0.68525,0.68534,275199995.0
2005-04-12 13:30:00,0.68534,0.68542,0.68512,0.68525,218199999.0
2005-04-12 13:31:00,0.6852,0.6853,0.68515,0.68521,138000001.0
2005-04-12 13:32:00,0.68514,0.68529,0.68514,0.68519,105699998.0
2005-04-12 13:33:00,0.68527,0.68532,0.68515,0.68523,155699997.0
2005-04-12 13:34:00,0.68515,0.68523,0.68497,0.68518,85800000.0
2005-04-12 13:35:00,0.68524,0.68531,0.68496,0.68512,112600001.0
2005-04-12 13:36:00,0.68515,0.68529,0.68504,0.68529,97000002.0
2005-04-12 13:37:00,0.68522,0.68527,0.68508,0.68514,234200002.0
2005-04-12 13:38:00,0.68519,0.68527,0.68509,0.68515,257400000.0
2005-04-12 13:39:00,0.68512,0.68531,0.6851,0.68518,184399997.0
2005-04-12 13:40:00,0.68525,0.68529,0.68512,0.68529,164199996.0
2005-04-12 13:41:00,0.68522,0.68526,0.68511,0.68511,230800000.0
2005-04-12 13:42:00,0.68514,0.6852,0.68498,0.68509,100700000.0
2005-04-12 13:43:00,0.68507,0.68528,0.68505,0.68518,186300005.0
2005-04-12 13:44:00,0.68512,0.68522,0.68505,0.68511,120600000.0
2005-04-12 13:45:00,0.6851,0.68523,0.68495,0.68517,145899997.0
2005-04-12 13:46:00,0.68515,0.68528,0.6851,0.68518,55800001.0
2005-04-12 13:47:00,0.68532,0.68537,0.68515,0.68527,280300000.0
2005-04-12 13:48:00,0.6853,0.68538,0.68519,0.68534,212100003.0
2005-04-12 13:49:00,0.68532,0.68532,0.68508,0.68527,339400001.0
2005-04-12 13:50:00,0.68505,0.68534,0.685,0.6851,187799998.0
2005-04-12 13:51:00,0.68512,0.68525,0.68496,0.68513,262399998.0
2005-04-12 13:52:00,0.68499,0.68529,0.68496,0.68525,132700001.0
2005-04-12 13:53:00,0.68523,0.6853,0.68509,0.68528,223100002.0
2005-04-12 13:54:00,0.68522,0.68524,0.68504,0.68513,184800000.0
2005-04-12 13:55:00,0.68517,0.68522,0.68501,0.68503,163199999.0
2005-04-12 13:56:00,0.68495,0.68514,0.68492,0.6851,83700001.0
2005-04-12 13:57:00,0.68507,0.68525,0.68505,0.68518,135300003.0
2005-04-12 13:58:00,0.68505,0.68521,0.68505,0.68513,173299997.0
2005-04-12 13:59:00,0.68524,0.68525,0.68505,0.68525,173900002.0
2005-04-12 14:00:00,0.6851,0.68516,0.68495,0.68516,234499996.0
2005-04-12 14:01:00,0.6852,0.6852,0.6849,0.68493,126400000.0
2005-04-12 14:02:00,0.68502,0.68513,0.68494,0.68501,162199999.0
2005-04-12 14:03:00,0.68515,0.68522,0.685,0.68505,126800002.0
2005-04-12 14:04:00,0.68505,0.68513,0.68492,0.68497,141899997.0
2005-04-12 14:05:00,0.68507,0.68514,0.68498,0.68506,81300001.0
2005-04-12 14:06:00,0.68512,0.6852,0.68494,0.68498,118399998.0
2005-04-12 14:07:00,0.68485,0.68502,0.68475,0.68499,189100002.0
2005-04-12 14:08:00,0.6848,0.68501,0.68475,0.68492,168699996.0
2005-04-12 14:09:00,0.68488,0.68503,0.68476,0.68476,233600003.0
2005-04-12 14:10:00,0.68477,0.68488,0.68471,0.68484,136299997.0
2005-04-12 14:11:00,0.68482,0.68491,0.68478,0.68487,142000000.0
2005-04-12 14:12:00,0.68485,0.68499,0.68485,0.68489,175999997.0
2005-04-12 14:13:00,0.68483,0.68505,0.68477,0.68501,119900002.0
2005-04-12 14:14:00,0.68498,0.68521,0.68492,0.6852,152600002.0
2005-04-12 14:15:00,0.6852,0.68523,0.68509,0.68511,106500000.0
2005-04-12 14:16:00,0.68505,0.68514,0.68499,0.68501,181399996.0
2005-04-12 14:17:00,0.6851,0.68515,0.68493,0.68501,184799998.0
2005-04-12 14:18:00,0.68485,0.68511,0.68485,0.6851,102899999.0
2005-04-12 14:19:00,0.68505,0.68512,0.6849,0.68493,152200001.0
2005-04-12 14:20:00,0.68508,0.68509,0.68474,0.68494,152500004.0
2005-04-12 14:21:00,0.68503,0.68507,0.68488,0.68501,74600000.0
2005-04-12 14:22:00,0.68491,0.68498,0.68479,0.68494,70599999.0
2005-04-12 14:23:00,0.6848,0.68493,0.68473,0.68493,203199999.0
2005-04-12 14:24:00,0.68481,0.68502,0.6847,0.68502,261499998.0
2005-04-12 14:25:00,0.68503,0.68504,0.68484,0.68484,214900006.0
2005-04-12 14:26:00,0.68488,0.68502,0.68482,0.68492,135600000.0
2005-04-12 14:27:00,0.68493,0.685,0.68477,0.68479,196500002.0
2005-04-12 14:28:00,0.68473,0.68506,0.68468,0.6849,229400002.0
2005-04-12 14:29:00,0.68495,0.68502,0.68481,0.68491,169299996.0
2005-04-12 14:30:00,0.68497,0.68543,0.68497,0.68532,194999998.0
2005-04-12 14:31:00,0.6851,0.6853,0.68508,0.68521,119700003.0
2005-04-12 14:32:00,0.68518,0.68539,0.68518,0.68531,205400002.0
2005-04-12 14:33:00,0.68504,0.6852,0.68465,0.68465,191199997.0
2005-04-12 14:34:00,0.68468,0.68482,0.68456,0.68469,213400000.0
2005-04-12 14:35:00,0.68459,0.68468,0.68449,0.68456,306400005.0
2005-04-12 14:36:00,0.68463,0.68465,0.68436,0.68451,172499996.0
2005-04-12 14:37:00,0.68467,0.6847,0.68442,0.68464,247900000.0
2005-04-12 14:38:00,0.68461,0.68485,0.68453,0.68484,200900003.0
2005-04-12 14:39:00,0.6847,0.68495,0.68466,0.6848,223299998.0
2005-04-12 14:40:00,0.6847,0.68478,0.6845,0.68472,161599995.0
2005-04-12 14:41:00,0.68448,0.68464,0.68448,0.68455,269899993.0
2005-04-12 14:42:00,0.6843,0.68456,0.68428,0.68451,113500000.0
2005-04-12 14:43:00,0.68442,0.68452,0.68437,0.68443,174800003.0
2005-04-12 14:44:00,0.68441,0.6845,0.6843,0.68442,127499999.0
2005-04-12 14:45:00,0.68434,0.68443,0.68418,0.68432,157500000.0
2005-04-12 14:46:00,0.6844,0.6845,0.68423,0.68448,103899998.0
2005-04-12 14:47:00,0.68447,0.68452,0.68424,0.68438,181900000.0
2005-04-12 14:48:00,0.68427,0.68438,0.68413,0.68421,128599998.0
2005-04-12 14:49:00,0.68429,0.68431,0.68397,0.68409,199699998.0
2005-04-12 14:50:00,0.68402,0.68413,0.68384,0.68396,151200000.0
2005-04-12 14:51:00,0.68378,0.68392,0.68372,0.68384,79400000.0
2005-04-12 14:52:00,0.6837,0.68401,0.68366,0.684,137099994.0
2005-04-12 14:53:00,0.68386,0.68404,0.68384,0.68393,154600002.0
2005-04-12 14:54:00,0.68405,0.68407,0.68373,0.68374,190500002.0
2005-04-12 14:55:00,0.6839,0.6839,0.6835,0.68366,124599997.0
2005-04-12 14:56:00,0.68346,0.68385,0.68344,0.6838,127999999.0
2005-04-12 14:57:00,0.68366,0.68382,0.68358,0.68375,188699999.0
2005-04-12 14:58:00,0.68383,0.68387,0.68364,0.68382,121600002.0
2005-04-12 14:59:00,0.6839,0.68397,0.6838,0.68391,96600002.0
2005-04-12 15:00:00,0.68385,0.68395,0.68367,0.6837,166100003.0
2005-04-12 15:01:00,0.68373,0.68374,0.68348,0.68369,184799999.0
2005-04-12 15:02:00,0.68371,0.68372,0.68338,0.68352,175600001.0
2005-04-12 15:03:00,0.68343,0.6835,0.68327,0.68337,135900000.0
2005-04-12 15:04:00,0.68312,0.68328,0.68296,0.68304,108500003.0
2005-04-12 15:05:00,0.68323,0.68333,0.68314,0.68327,98600000.0
2005-04-12 15:06:00,0.6834,0.68344,0.68319,0.68341,156599997.0
2005-04-12 15:07:00,0.6835,0.6836,0.68338,0.68352,142900000.0
2005-04-12 15:08:00,0.68349,0.68358,0.68339,0.68352,249600000.0
2005-04-12 15:09:00,0.68361,0.68366,0.6834,0.68344,209300002.0
2005-04-12 15:10:00,0.68332,0.68356,0.68332,0.68348,299200001.0
2005-04-12 15:11:00,0.68341,0.68351,0.68331,0.68347,144700000.0
2005-04-12 15:12:00,0.68348,0.68357,0.68331,0.68357,76600000.0
2005-04-12 15:13:00,0.68353,0.68371,0.6835,0.68365,223799999.0
2005-04-12 15:14:00,0.68358,0.68367,0.68342,0.68358,165699995.0
2005-04-12 15:15:00,0.6835,0.68374,0.68346,0.68355,139000002.0
2005-04-12 15:16:00,0.68337,0.68354,0.68329,0.68341,171700001.0
2005-04-12 15:17:00,0.68335,0.68365,0.68331,0.68353,139400002.0
2005-04-12 15:18:00,0.68324,0.68344,0.68315,0.68323,44400000.0
2005-04-12 15:19:00,0.68329,0.68339,0.68305,0.68318,157999998.0
2005-04-12 15:20:00,0.68317,0.68337,0.68308,0.68335,111300005.0
2005-04-12 15:21:00,0.68344,0.68345,0.68312,0.68341,120399998.0
2005-04-12 15:22:00,0.6836,0.68361,0.68336,0.68345,310200002.0
2005-04-12 15:23:00,0.68353,0.68362,0.68322,0.68322,101400000.0
2005-04-12 15:24:00,0.68339,0.68339,0.68306,0.68315,256500003.0
2005-04-12 15:25:00,0.6833,0.68332,0.68314,0.68328,245500000.0
2005-04-12 15:26:00,0.68332,0.68356,0.68332,0.68342,91700002.0
2005-04-12 15:27:00,0.68342,0.68347,0.6833,0.68339,219200000.0
2005-04-12 15:28:00,0.68337,0.68347,0.68329,0.68342,122900000.0
2005-04-12 15:29:00,0.68345,0.68356,0.68335,0.68341,207399999.0
2005-04-12 15:30:00,0.68351,0.68358,0.68334,0.68334,116700001.0
2005-04-12 15:31:00,0.6831,0.68339,0.68303,0.68308,251200004.0
2005-04-12 15:32:00,0.68313,0.68348,0.68302,0.68327,180399998.0
2005-04-12 15:33:00,0.6832,0.68338,0.68318,0.68332,120399998.0
2005-04-12 15:34:00,0.68335,0.68339,0.6832,0.68326,57299999.0
2005-04-12 15:35:00,0.68326,0.68338,0.68318,0.68338,125700001.0
2005-04-12 15:36:00,0.68324,0.68334,0.68312,0.68323,141000000.0
2005-04-12 15:37:00,0.68324,0.68337,0.68314,0.68316,166800000.0
2005-04-12 15:38:00,0.68305,0.68323,0.68298,0.68321,234600003.0
2005-04-12 15:39:00,0.68327,0.68339,0.68314,0.68323,142200002.0
2005-04-12 15:40:00,0.68335,0.68335,0.68302,0.68323,256000000.0
2005-04-12 15:41:00,0.68317,0.68326,0.68307,0.68318,148299999.0
2005-04-12 15:42:00,0.68329,0.68329,0.68317,0.68324,125100002.0
2005-04-12 15:43:00,0.6832,0.68337,0.68314,0.6833,117100001.0
2005-04-12 15:44:00,0.68339,0.6834,0.68317,0.68323,142300003.0
2005-04-12 15:45:00,0.6833,0.68339,0.68321,0.68337,182999999.0
2005-04-12 15:46:00,0.6831,0.68337,0.68309,0.68331,208400002.0
2005-04-12 15:47:00,0.68322,0.68322,0.68307,0.68317,142900002.0
2005-04-12 15:48:00,0.68319,0.68328,0.6831,0.68328,102800003.0
2005-04-12 15:49:00,0.68347,0.68355,0.68334,0.68338,94500002.0
2005-04-12 15:50:00,0.68332,0.68344,0.68318,0.68332,293099997.0
2005-04-12 15:51:00,0.68337,0.68351,0.68334,0.68342,203999999.0
2005-04-12 15:52:00,0.68327,0.68353,0.68324,0.68345,271600000.0
2005-04-12 15:53:00,0.6834,0.68357,0.68332,0.68349,97899998.0
2005-04-12 15:54:00,0.68335,0.68346,0.68328,0.68344,150700000.0
2005-04-12 15:55:00,0.68343,0.68351,0.68336,0.68349,122700002.0
2005-04-12 15:56:00,0.68342,0.68357,0.68334,0.68339,151900001.0
2005-04-12 15:57:00,0.68348,0.68353,0.68328,0.68347,236699998.0
2005-04-12 15:58:00,0.68335,0.68349,0.68327,0.68342,272100001.0
2005-04-12 15:59:00,0.68345,0.6835,0.68328,0.68341,252800004.0
2005-04-12 16:00:00,0.68358,0.68368,0.68332,0.68355,131799998.0
2005-04-12 16:01:00,0.6836,0.68363,0.6834,0.68342,123500002.0
2005-04-12 16:02:00,0.68345,0.68351,0.68332,0.68351,308099998.0
2005-04-12 16:03:00,0.68347,0.68364,0.68344,0.68358,115500000.0
2005-04-12 16:04:00,0.68345,0.68352,0.68341,0.68343,270199994.0
2005-04-12 16:05:00,0.68345,0.68358,0.68342,0.68349,147899997.0
2005-04-12 16:06:00,0.68336,0.68353,0.68325,0.68348,169899998.0
2005-04-12 16:07:00,0.68354,0.68354,0.6832,0.68322,253700002.0
2005-04-12 16:08:00,0.68325,0.68332,0.68315,0.68317,143600002.0
2005-04-12 16:09:00,0.68778,0.68778,0.68327,0.68327,54899999.0
2005-04-12 16:10:00,0.68324,0.68327,0.68311,0.68311,68800000.0
2005-04-12 16:11:00,0.68315,0.6832,0.68309,0.6831,183100000.0
2005-04-12 16:12:00,0.68317,0.68317,0.68305,0.68305,89299998.0
2005-04-12 16:13:00,0.68316,0.68316,0.68307,0.68313,56800000.0
2005-04-12 16:14:00,0.68314,0.68314,0.68298,0.68307,114600000.0
2005-04-12 16:15:00,0.68305,0.68318,0.68305,0.68309,67700000.0
2005-04-12 16:16:00,0.68311,0.68318,0.68308,0.68316,102600001.0
2005-04-12 16:17:00,0.6832,0.68329,0.68315,0.68318,100200002.0
2005-04-12 16:18:00,0.68326,0.68326,0.68318,0.6832,105299997.0
2005-04-12 16:19:00,0.68327,0.68337,0.68318,0.68337,233400006.0
2005-04-12 16:20:00,0.68336,0.68337,0.68316,0.68328,323600001.0
2005-04-12 16:21:00,0.68326,0.68326,0.68304,0.68304,62800001.0
2005-04-12 16:22:00,0.68324,0.68327,0.68308,0.6831,272700002.0
2005-04-12 16:23:00,0.68318,0.68325,0.68313,0.68325,73399998.0
2005-04-12 16:24:00,0.68326,0.68337,0.68319,0.68331,206800001.0
2005-04-12 16:25:00,0.68325,0.6833,0.68322,0.68324,188999998.0
2005-04-12 16:26:00,0.68314,0.68319,0.68305,0.68305,91300004.0
2005-04-12 16:27:00,0.68309,0.6832,0.68308,0.68313,186699997.0
2005-04-12 16:28:00,0.68305,0.68319,0.68298,0.68306,248400003.0
2005-04-12 16:29:00,0.68314,0.68318,0.68309,0.68312,226000001.0
2005-04-12 16:30:00,0.68311,0.68313,0.68301,0.68313,142100002.0
2005-04-12 16:31:00,0.68314,0.68319,0.68309,0.6831,192200002.0
2005-04-12 16:32:00,0.68329,0.68329,0.68322,0.68325,126199996.0
2005-04-12 16:33:00,0.6832,0.6832,0.6831,0.68317,83700001.0
2005-04-12 16:34:00,0.68313,0.68317,0.68307,0.6831,96899999.0
2005-04-12 16:35:00,0.68315,0.68315,0.68299,0.68305,179599998.0
2005-04-12 16:36:00,0.683,0.68306,0.6829,0.683,222099998.0
2005-04-12 16:37:00,0.68299,0.68318,0.68299,0.68312,47900000.0
2005-04-12 16:38:00,0.68298,0.6831,0.68298,0.68304,195599994.0
2005-04-12 16:39:00,0.68304,0.68304,0.68299,0.68299,36499998.0
2005-04-12 16:40:00,0.68297,0.68313,0.68295,0.68313,97899998.0
2005-04-12 16:41:00,0.68314,0.68314,0.68307,0.68307,172299998.0
2005-04-12 16:42:00,0.68318,0.68318,0.68305,0.68311,180099996.0
2005-04-12 16:43:00,0.68313,0.68322,0.68308,0.68313,72600000.0
2005-04-12 16:44:00,0.68316,0.68316,0.68301,0.68307,108699996.0
2005-04-12 16:45:00,0.68311,0.68314,0.68298,0.68298,30100000.0
2005-04-12 16:46:00,0.68308,0.68308,0.68288,0.68288,213500001.0
2005-04-12 16:47:00,0.683,0.68301,0.68287,0.6829,216199998.0
2005-04-12 16:48:00,0.68285,0.68296,0.68277,0.68296,101999999.0
2005-04-12 16:49:00,0.68298,0.68298,0.68287,0.68289,145100000.0
2005-04-12 16:50:00,0.68294,0.68295,0.68285,0.6829,194700002.0
2005-04-12 16:51:00,0.68288,0.68288,0.68276,0.6828,142300002.0
2005-04-12 16:52:00,0.68287,0.68287,0.68279,0.68283,116300004.0
2005-04-12 16:53:00,0.68285,0.68285,0.68273,0.68276,131999998.0
2005-04-12 16:54:00,0.68271,0.68279,0.68271,0.68272,114900001.0
2005-04-12 16:55:00,0.68275,0.68285,0.68268,0.68285,65800000.0
2005-04-12 16:56:00,0.68286,0.6829,0.68278,0.68287,115199999.0
2005-04-12 16:57:00,0.68295,0.68296,0.68281,0.68281,194700001.0
2005-04-12 16:58:00,0.68287,0.68292,0.68285,0.68292,144099998.0
2005-04-12 16:59:00,0.68301,0.68303,0.68292,0.68303,166599999.0
2005-04-12 17:00:00,0.683,0.683,0.68293,0.68297,56099999.0
2005-04-12 17:01:00,0.68289,0.6831,0.68285,0.68307,141000002.0
2005-04-12 17:02:00,0.68319,0.68325,0.68316,0.68321,163800001.0
2005-04-12 17:03:00,0.68314,0.68317,0.68308,0.68313,253300003.0
2005-04-12 17:04:00,0.68323,0.68323,0.68306,0.68318,99300000.0
2005-04-12 17:05:00,0.68327,0.68332,0.68317,0.68332,206999998.0
2005-04-12 17:06:00,0.68329,0.68329,0.68313,0.68317,118899996.0
2005-04-12 17:07:00,0.68319,0.68319,0.68306,0.68307,236000000.0
2005-04-12 17:08:00,0.68303,0.68313,0.68303,0.68308,184500005.0
2005-04-12 17:09:00,0.68302,0.68313,0.68302,0.6831,87200002.0
2005-04-12 17:10:00,0.68317,0.68317,0.68308,0.68312,87299999.0
2005-04-12 17:11:00,0.68305,0.68316,0.68305,0.68316,79799999.0
2005-04-12 17:12:00,0.68314,0.68315,0.68304,0.68309,122999996.0
2005-04-12 17:13:00,0.68297,0.68304,0.68283,0.68302,254099993.0
2005-04-12 17:14:00,0.68299,0.68304,0.68288,0.683,145600001.0
2005-04-12 17:15:00,0.68302,0.68305,0.68294,0.683,284400002.0
2005-04-12 17:16:00,0.68302,0.68302,0.6828,0.6828,97499997.0
2005-04-12 17:17:00,0.68291,0.68291,0.68273,0.68273,209099996.0
2005-04-12 17:18:00,0.68274,0.68284,0.68274,0.68279,77499998.0
2005-04-12 17:19:00,0.68277,0.68288,0.68277,0.68277,106000001.0
2005-04-12 17:20:00,0.68277,0.68277,0.68264,0.68265,229199998.0
2005-04-12 17:21:00,0.68264,0.68278,0.68261,0.68267,183900000.0
2005-04-12 17:22:00,0.68274,0.68284,0.6827,0.68275,179400004.0
2005-04-12 17:23:00,0.68271,0.68285,0.68264,0.68264,183700001.0
2005-04-12 17:24:00,0.68282,0.68282,0.6827,0.68276,176900002.0
2005-04-12 17:25:00,0.68277,0.68287,0.68273,0.6828,189599998.0
2005-04-12 17:26:00,0.68278,0.68278,0.68263,0.68263,38200001.0
2005-04-12 17:27:00,0.68265,0.68277,0.68263,0.68272,167200001.0
2005-04-12 17:28:00,0.68266,0.68281,0.68266,0.68281,64699998.0
2005-04-12 17:29:00,0.68276,0.68276,0.68264,0.68264,13600000.0
2005-04-12 17:30:00,0.68268,0.68279,0.68264,0.68273,162400000.0
2005-04-12 17:31:00,0.68264,0.68271,0.68262,0.68271,29600000.0
2005-04-12 17:32:00,0.68268,0.68275,0.68261,0.68269,103000002.0
2005-04-12 17:33:00,0.68268,0.68269,0.68254,0.68269,163500001.0
2005-04-12 17:34:00,0.68265,0.68277,0.68264,0.68277,255900004.0
2005-04-12 17:35:00,0.68268,0.68279,0.68263,0.68276,189900002.0
2005-04-12 17:36:00,0.68272,0.68276,0.68264,0.68273,209800003.0
2005-04-12 17:37:00,0.68273,0.68273,0.68263,0.6827,168899999.0
2005-04-12 17:38:00,0.68271,0.68272,0.68267,0.68267,136499999.0
2005-04-12 17:39:00,0.68274,0.6828,0.68258,0.68258,111800000.0
2005-04-12 17:40:00,0.68251,0.68268,0.6825,0.68268,143200001.0
2005-04-12 17:41:00,0.68262,0.68265,0.68257,0.68257,68099999.0
2005-04-12 17:42:00,0.68265,0.68266,0.68259,0.68266,147000002.0
2005-04-12 17:43:00,0.68268,0.68279,0.68264,0.68264,174400002.0
2005-04-12 17:44:00,0.6827,0.68278,0.68263,0.68278,60899998.0
2005-04-12 17:45:00,0.68268,0.68277,0.68263,0.68273,134199999.0
2005-04-12 17:46:00,0.68262,0.68275,0.68246,0.68247,148300003.0
2005-04-12 17:47:00,0.6825,0.68261,0.68248,0.6826,122199999.0
2005-04-12 17:48:00,0.68261,0.68262,0.68247,0.68247,130300003.0
2005-04-12 17:49:00,0.68274,0.68277,0.68259,0.68277,206600001.0
2005-04-12 17:50:00,0.68272,0.68284,0.68261,0.68272,181100000.0
2005-04-12 17:51:00,0.68264,0.68294,0.68264,0.68293,171599999.0
2005-04-12 17:52:00,0.68295,0.68295,0.68275,0.68288,137700001.0
2005-04-12 17:53:00,0.68291,0.68294,0.68275,0.68275,184999999.0
2005-04-12 17:54:00,0.68278,0.68299,0.68278,0.68298,176899997.0
2005-04-12 17:55:00,0.68292,0.68297,0.68274,0.68297,101100001.0
2005-04-12 17:56:00,0.68292,0.68301,0.68285,0.68296,208600000.0
2005-04-12 17:57:00,0.68297,0.68297,0.68284,0.68285,94300001.0
2005-04-12 17:58:00,0.68296,0.683,0.68289,0.683,77500000.0
2005-04-12 17:59:00,0.68302,0.68308,0.68295,0.68303,113399998.0
2005-04-12 18:00:00,0.68291,0.68307,0.68291,0.68294,207399999.0
2005-04-12 18:01:00,0.68313,0.68315,0.68291,0.68309,1293199998.0
2005-04-12 18:02:00,0.68311,0.68311,0.68293,0.68304,1336399998.0
2005-04-12 18:03:00,0.68291,0.68316,0.68291,0.6831,1682200003.0
2005-04-12 18:04:00,0.68311,0.68313,0.68297,0.6831,719300000.0
2005-04-12 18:05:00,0.68308,0.68316,0.68297,0.68308,1284099996.0
2005-04-12 18:06:00,0.68298,0.6831,0.68289,0.68307,1864000010.0
2005-04-12 18:07:00,0.683,0.68305,0.68291,0.68302,1851199998.0
2005-04-12 18:08:00,0.6831,0.6831,0.683,0.6831,963599987.0
2005-04-12 18:09:00,0.68308,0.68312,0.6829,0.6829,963599987.0
2005-04-12 18:10:00,0.68306,0.68306,0.68277,0.68277,996600008.0
2005-04-12 18:11:00,0.68275,0.6828,0.68268,0.6828,909700000.0
2005-04-12 18:12:00,0.68272,0.68278,0.68267,0.6827,1020799995.0
2005-04-12 18:13:00,0.6827,0.68278,0.68262,0.68269,841299993.0
2005-04-12 18:14:00,0.68269,0.68273,0.68257,0.68265,1415099989.0
2005-04-12 18:15:00,0.68274,0.68279,0.68268,0.68273,1881400012.0
2005-04-12 18:16:00,0.68269,0.68272,0.68262,0.6827,1249499994.0
2005-04-12 18:17:00,0.68267,0.68276,0.68265,0.68276,701600010.0
2005-04-12 18:18:00,0.68278,0.6828,0.68275,0.6828,928300001.0
2005-04-12 18:19:00,0.6828,0.68283,0.6827,0.68276,627999997.0
2005-04-12 18:20:00,0.68279,0.68286,0.68271,0.68278,666800007.0
2005-04-12 18:21:00,0.68278,0.68278,0.68266,0.68267,1164299995.0
2005-04-12 18:22:00,0.68283,0.68283,0.68264,0.6827,1070699986.0
2005-04-12 18:23:00,0.68267,0.68273,0.68262,0.68266,1411300009.0
2005-04-12 18:24:00,0.68257,0.68271,0.68257,0.68269,1046699995.0
2005-04-12 18:25:00,0.68271,0.68277,0.68267,0.68268,898300003.0
2005-04-12 18:26:00,0.6827,0.68273,0.68265,0.6827,1153900006.0
2005-04-12 18:27:00,0.68272,0.68278,0.68272,0.68277,661300009.0
2005-04-12 18:28:00,0.68279,0.68283,0.68278,0.68283,503899998.0
2005-04-12 18:29:00,0.68278,0.68278,0.68265,0.68275,795499987.0
2005-04-12 18:30:00,0.68275,0.68282,0.68271,0.68282,893499992.0
2005-04-12 18:31:00,0.6828,0.68283,0.68275,0.68278,607799990.0
2005-04-12 18:32:00,0.68278,0.6828,0.68265,0.68274,472199999.0
2005-04-12 18:33:00,0.68283,0.6829,0.68272,0.68277,989999993.0
2005-04-12 18:34:00,0.68287,0.68288,0.68273,0.68274,1205099998.0
2005-04-12 18:35:00,0.68295,0.68306,0.6827,0.68293,497900001.0
2005-04-12 18:36:00,0.6827,0.68287,0.6827,0.68287,262400002.0
2005-04-12 18:37:00,0.68293,0.68294,0.68287,0.68294,485700000.0
2005-04-12 18:38:00,0.68292,0.68294,0.68287,0.68287,347400001.0
2005-04-12 18:39:00,0.6829,0.6829,0.68287,0.68288,411599999.0
2005-04-12 18:40:00,0.68293,0.68297,0.68288,0.68288,364100002.0
2005-04-12 18:41:00,0.68288,0.68301,0.68288,0.6829,629400001.0
2005-04-12 18:42:00,0.68291,0.68291,0.68273,0.68276,450499991.0
2005-04-12 18:43:00,0.68269,0.6828,0.68269,0.68278,239800001.0
2005-04-12 18:44:00,0.68278,0.6828,0.6827,0.68273,605999995.0
2005-04-12 18:45:00,0.68275,0.68275,0.68257,0.68257,323600001.0
2005-04-12 18:46:00,0.68266,0.6827,0.68265,0.68265,217900000.0
2005-04-12 18:47:00,0.6827,0.6827,0.68264,0.6827,139500002.0
2005-04-12 18:48:00,0.6827,0.68285,0.68264,0.68283,329899998.0
2005-04-12 18:49:00,0.68282,0.68296,0.68282,0.6829,179800000.0
2005-04-12 18:50:00,0.68293,0.68296,0.68293,0.68294,170400003.0
2005-04-12 18:51:00,0.68291,0.68291,0.68275,0.6828,265199996.0
2005-04-12 18:52:00,0.68274,0.68292,0.68274,0.68292,420199999.0
2005-04-12 18:53:00,0.68295,0.68298,0.68287,0.68287,874699989.0
2005-04-12 18:54:00,0.68293,0.68294,0.68288,0.68292,326100001.0
2005-04-12 18:55:00,0.68287,0.6829,0.68283,0.68287,544700011.0
2005-04-12 18:56:00,0.68288,0.68296,0.68288,0.68288,380699999.0
2005-04-12 18:57:00,0.68295,0.68298,0.68286,0.68293,291599996.0
2005-04-12 18:58:00,0.68288,0.68296,0.68279,0.68279,1063199999.0
2005-04-12 18:59:00,0.68295,0.68305,0.68294,0.68303,591200002.0
2005-04-12 19:00:00,0.68295,0.68317,0.68291,0.68317,520200002.0
2005-04-12 19:01:00,0.68322,0.68322,0.68308,0.68315,197999997.0
2005-04-12 19:02:00,0.68327,0.68327,0.68313,0.68313,432600002.0
2005-04-12 19:03:00,0.68318,0.68326,0.68313,0.68314,594199998.0
2005-04-12 19:04:00,0.68314,0.68324,0.68305,0.68311,344999999.0
2005-04-12 19:05:00,0.68307,0.68323,0.68303,0.68321,442800000.0
2005-04-12 19:06:00,0.68318,0.68326,0.68317,0.68317,624199992.0
2005-04-12 19:07:00,0.68325,0.68325,0.68313,0.68313,239500001.0
2005-04-12 19:08:00,0.68335,0.68338,0.68327,0.68329,1017599993.0
2005-04-12 19:09:00,0.6833,0.68338,0.68324,0.6833,513599997.0
2005-04-12 19:10:00,0.68337,0.68337,0.68326,0.6833,297700001.0
2005-04-12 19:11:00,0.68326,0.68328,0.68317,0.68328,258999998.0
2005-04-12 19:12:00,0.68328,0.68328,0.6832,0.6832,203899997.0
2005-04-12 19:13:00,0.68325,0.68334,0.68325,0.68331,405199997.0
2005-04-12 19:14:00,0.68328,0.68332,0.68325,0.68328,176100002.0
2005-04-12 19:15:00,0.68327,0.6833,0.68319,0.68322,599600008.0
2005-04-12 19:16:00,0.68322,0.6833,0.68318,0.68326,141600002.0
2005-04-12 19:17:00,0.68325,0.68328,0.68321,0.68321,336000005.0
2005-04-12 19:18:00,0.68322,0.68322,0.68309,0.68309,197699998.0
2005-04-12 19:19:00,0.68314,0.68316,0.6831,0.6831,518699998.0
2005-04-12 19:20:00,0.68307,0.68311,0.68304,0.68304,342800002.0
2005-04-12 19:21:00,0.683,0.68302,0.6829,0.68302,330999997.0
2005-04-12 19:22:00,0.68302,0.68302,0.68292,0.683,295100001.0
2005-04-12 19:23:00,0.68295,0.68303,0.68288,0.68303,413600009.0
2005-04-12 19:24:00,0.68299,0.68306,0.68296,0.68306,145900003.0
2005-04-12 19:25:00,0.68306,0.68307,0.68297,0.68307,99500001.0
2005-04-12 19:26:00,0.68295,0.68303,0.68288,0.68288,561599991.0
2005-04-12 19:27:00,0.68297,0.68303,0.68285,0.68303,692499998.0
2005-04-12 19:28:00,0.68302,0.68305,0.68302,0.68305,349000003.0
2005-04-12 19:29:00,0.68298,0.68298,0.68279,0.68292,576999998.0
2005-04-12 19:30:00,0.68298,0.68302,0.6829,0.6829,712099994.0
2005-04-12 19:31:00,0.68296,0.68307,0.68293,0.68303,572499996.0
2005-04-12 19:32:00,0.68308,0.6831,0.68304,0.68307,429599993.0
2005-04-12 19:33:00,0.68301,0.68307,0.68296,0.68296,216300001.0
2005-04-12 19:34:00,0.68293,0.68303,0.68293,0.68303,428100004.0
2005-04-12 19:35:00,0.68303,0.68303,0.68295,0.68295,401000004.0
2005-04-12 19:36:00,0.68303,0.68303,0.68286,0.68302,592900009.0
2005-04-12 19:37:00,0.68302,0.68302,0.68286,0.68295,385499993.0
2005-04-12 19:38:00,0.68293,0.68297,0.68288,0.68293,373900000.0
2005-04-12 19:39:00,0.68281,0.68295,0.68281,0.68287,869000002.0
2005-04-12 19:40:00,0.68298,0.6831,0.68297,0.68305,694599994.0
2005-04-12 19:41:00,0.68308,0.68308,0.68295,0.68303,565599996.0
2005-04-12 19:42:00,0.683,0.68305,0.68294,0.68303,355200005.0
2005-04-12 19:43:00,0.68303,0.68307,0.68299,0.68305,111999999.0
2005-04-12 19:44:00,0.68297,0.68309,0.68289,0.68289,337700000.0
2005-04-12 19:45:00,0.68307,0.68307,0.6829,0.683,321300002.0
2005-04-12 19:46:00,0.68308,0.68308,0.68298,0.68304,68100000.0
2005-04-12 19:47:00,0.68302,0.68304,0.68293,0.68304,33100000.0
2005-04-12 19:48:00,0.68304,0.68308,0.68289,0.68289,233099994.0
2005-04-12 19:49:00,0.68283,0.6829,0.68282,0.68283,295800000.0
2005-04-12 19:50:00,0.68295,0.68295,0.68289,0.6829,401199999.0
2005-04-12 19:51:00,0.6829,0.68292,0.68284,0.6829,305199997.0
2005-04-12 19:52:00,0.6829,0.68294,0.68275,0.68283,256500000.0
2005-04-12 19:53:00,0.68286,0.68287,0.68275,0.68278,141699998.0
2005-04-12 19:54:00,0.68281,0.68292,0.68273,0.68292,154099996.0
2005-04-12 19:55:00,0.68295,0.68295,0.68282,0.68282,231499997.0
2005-04-12 19:56:00,0.68286,0.68286,0.68269,0.68273,170900002.0
2005-04-12 19:57:00,0.68272,0.68283,0.68272,0.68278,637200004.0
2005-04-12 19:58:00,0.68283,0.68287,0.68273,0.68281,179499998.0
2005-04-12 19:59:00,0.68284,0.68289,0.68259,0.68269,469800006.0
2005-04-12 20:00:00,0.68279,0.68284,0.6827,0.68284,190199999.0
2005-04-12 20:01:00,0.68293,0.68293,0.68263,0.68277,222799999.0
2005-04-12 20:02:00,0.68265,0.6827,0.68252,0.68252,146399998.0
2005-04-12 20:03:00,0.68258,0.68289,0.68256,0.68286,194700000.0
2005-04-12 20:04:00,0.68289,0.68292,0.68277,0.6828,205899999.0
2005-04-12 20:05:00,0.68288,0.68298,0.68279,0.68285,144800000.0
2005-04-12 20:06:00,0.68285,0.68312,0.6828,0.68311,119400001.0
2005-04-12 20:07:00,0.68315,0.6832,0.68305,0.68305,184699997.0
2005-04-12 20:08:00,0.68323,0.68323,0.68306,0.6832,548100001.0
2005-04-12 20:09:00,0.6832,0.68326,0.68315,0.68321,315700000.0
2005-04-12 20:10:00,0.68316,0.68316,0.6828,0.68285,141000000.0
2005-04-12 20:11:00,0.68293,0.68302,0.68282,0.68282,240100001.0
2005-04-12 20:12:00,0.68295,0.68304,0.68282,0.6829,1045600002.0
2005-04-12 20:13:00,0.68293,0.68302,0.68287,0.68302,363699999.0
2005-04-12 20:14:00,0.68293,0.68302,0.68282,0.68287,383299998.0
2005-04-12 20:15:00,0.68296,0.68303,0.68292,0.68293,858000004.0
2005-04-12 20:16:00,0.68296,0.68303,0.68289,0.68302,567699993.0
2005-04-12 20:17:00,0.68299,0.68307,0.68296,0.68306,148100001.0
2005-04-12 20:18:00,0.683,0.68305,0.6829,0.6829,327000001.0
2005-04-12 20:19:00,0.68298,0.68309,0.68289,0.68299,531399997.0
2005-04-12 20:20:00,0.6831,0.68321,0.683,0.6831,457699994.0
2005-04-12 20:21:00,0.6832,0.6832,0.68309,0.68318,218099999.0
2005-04-12 20:22:00,0.68309,0.6831,0.68302,0.68305,91400002.0
2005-04-12 20:23:00,0.68298,0.68301,0.68287,0.68287,567800002.0
2005-04-12 20:24:00,0.68281,0.68293,0.6828,0.68286,418900003.0
2005-04-12 20:25:00,0.68295,0.68308,0.6828,0.68303,447300000.0
2005-04-12 20:26:00,0.68312,0.68319,0.68301,0.68305,838400002.0
2005-04-12 20:27:00,0.68311,0.68316,0.68302,0.68305,351000006.0
2005-04-12 20:28:00,0.68305,0.68312,0.68305,0.68305,322999999.0
2005-04-12 20:29:00,0.68317,0.6832,0.68302,0.68312,852300001.0
2005-04-12 20:30:00,0.68311,0.68318,0.68297,0.68297,1616599989.0
2005-04-12 20:31:00,0.68295,0.683,0.68282,0.68285,897800003.0
2005-04-12 20:32:00,0.68285,0.68303,0.68282,0.68282,1618600002.0
2005-04-12 20:33:00,0.68288,0.68288,0.68261,0.68265,372499996.0
2005-04-12 20:34:00,0.68264,0.68269,0.68249,0.68257,491200000.0
2005-04-12 20:35:00,0.68245,0.68268,0.68245,0.68264,343299997.0
2005-04-12 20:36:00,0.68266,0.68266,0.68248,0.68255,260800002.0
2005-04-12 20:37:00,0.6826,0.68267,0.68248,0.68248,719199995.0
2005-04-12 20:38:00,0.68262,0.68275,0.68256,0.68272,681000001.0
2005-04-12 20:39:00,0.68263,0.68276,0.68254,0.68264,349299997.0
2005-04-12 20:40:00,0.68265,0.68273,0.68259,0.68259,612899998.0
2005-04-12 20:41:00,0.68261,0.68263,0.68253,0.68257,487600000.0
2005-04-12 20:42:00,0.68265,0.68273,0.68263,0.68273,262700000.0
2005-04-12 20:43:00,0.68278,0.68279,0.68266,0.68272,503399995.0
2005-04-12 20:44:00,0.68269,0.6828,0.68268,0.68277,1004600006.0
2005-04-12 20:45:00,0.68283,0.68287,0.68277,0.68282,421999995.0
2005-04-12 20:46:00,0.68285,0.68288,0.68282,0.68283,240699997.0
2005-04-12 20:47:00,0.68289,0.68314,0.68282,0.683,539300001.0
2005-04-12 20:48:00,0.6829,0.68303,0.6828,0.6829,977399999.0
2005-04-12 20:49:00,0.68287,0.68298,0.68282,0.68295,194599998.0
2005-04-12 20:50:00,0.68295,0.68298,0.68287,0.68288,1551799981.0
2005-04-12 20:51:00,0.6829,0.68312,0.68289,0.68289,434100001.0
2005-04-12 20:52:00,0.68294,0.68308,0.68291,0.68291,650300005.0
2005-04-12 20:53:00,0.683,0.68306,0.6829,0.683,958899996.0
2005-04-12 20:54:00,0.683,0.68305,0.6829,0.68293,790100003.0
2005-04-12 20:55:00,0.68295,0.68298,0.68286,0.6829,522699998.0
2005-04-12 20:56:00,0.68297,0.68297,0.6827,0.68295,988100004.0
2005-04-12 20:57:00,0.68292,0.6831,0.6829,0.68308,1117000004.0
2005-04-12 20:58:00,0.68312,0.68319,0.683,0.68308,813600000.0
2005-04-12 20:59:00,0.6832,0.68323,0.68305,0.68314,2008899994.0
2005-04-12 21:00:00,0.68318,0.68325,0.68304,0.68318,1696499980.0
2005-04-12 21:01:00,0.68318,0.68318,0.68301,0.68305,956300006.0
2005-04-12 21:02:00,0.6831,0.68312,0.68299,0.68302,587899996.0
2005-04-12 21:03:00,0.68309,0.68314,0.68302,0.68304,696800006.0
2005-04-12 21:04:00,0.6831,0.6831,0.68303,0.68303,595200002.0
2005-04-12 21:05:00,0.68302,0.68303,0.68282,0.68301,644200011.0
2005-04-12 21:06:00,0.68294,0.683,0.68289,0.68289,742499998.0
2005-04-12 21:07:00,0.68286,0.68297,0.68286,0.6829,174199999.0
2005-04-12 21:08:00,0.68291,0.68296,0.68289,0.68289,205700001.0
2005-04-12 21:09:00,0.68296,0.68303,0.68293,0.68303,407300000.0
2005-04-12 21:10:00,0.68302,0.68308,0.68291,0.68308,237599996.0
2005-04-12 21:11:00,0.68309,0.68309,0.68293,0.68293,247399997.0
2005-04-12 21:12:00,0.68294,0.6831,0.68294,0.68305,141299998.0
2005-04-12 21:13:00,0.68305,0.68308,0.68302,0.68302,260200003.0
2005-04-12 21:14:00,0.68302,0.68302,0.68286,0.68286,672599999.0
2005-04-12 21:15:00,0.68291,0.68297,0.68283,0.68294,365000001.0
2005-04-12 21:16:00,0.68293,0.683,0.68291,0.683,386400005.0
2005-04-12 21:17:00,0.68302,0.68302,0.68296,0.68298,238900002.0
2005-04-12 21:18:00,0.68292,0.68295,0.68288,0.68295,132300000.0
2005-04-12 21:19:00,0.68299,0.68304,0.68299,0.683,432599998.0
2005-04-12 21:20:00,0.68306,0.68312,0.68303,0.68307,985699996.0
2005-04-12 21:21:00,0.6831,0.68314,0.68305,0.68305,448900005.0
2005-04-12 21:22:00,0.68308,0.68308,0.68295,0.683,596200003.0
2005-04-12 21:23:00,0.68298,0.68298,0.68294,0.68294,20000000.0
2005-04-12 21:24:00,0.68297,0.68297,0.68288,0.6829,214799997.0
2005-04-12 21:25:00,0.6829,0.68299,0.68288,0.68296,252400002.0
2005-04-12 21:26:00,0.68298,0.68298,0.68292,0.68292,74400001.0
2005-04-12 21:27:00,0.68295,0.68297,0.68283,0.68283,131099998.0
2005-04-12 21:28:00,0.68295,0.68295,0.68282,0.68283,251200000.0
2005-04-12 21:29:00,0.68294,0.68298,0.68289,0.68298,143900001.0
2005-04-12 21:30:00,0.68291,0.68297,0.68289,0.68293,323700003.0
2005-04-12 21:31:00,0.68297,0.68299,0.68292,0.68294,317799996.0
2005-04-12 21:32:00,0.68291,0.68293,0.68282,0.68283,648800005.0
2005-04-12 21:33:00,0.68282,0.68291,0.6828,0.6828,550699998.0
2005-04-12 21:34:00,0.68269,0.68282,0.68269,0.68277,570400000.0
2005-04-12 21:35:00,0.68282,0.68288,0.6828,0.68283,220299998.0
2005-04-12 21:36:00,0.68282,0.68282,0.68275,0.68275,83799999.0
2005-04-12 21:37:00,0.68286,0.68289,0.68282,0.68285,396400002.0
2005-04-12 21:38:00,0.68286,0.68292,0.68286,0.6829,143000000.0
2005-04-12 21:39:00,0.68292,0.68297,0.68292,0.68297,198500000.0
2005-04-12 21:40:00,0.68291,0.68296,0.68288,0.68293,249300002.0
2005-04-12 21:41:00,0.68289,0.68289,0.68282,0.68288,94400000.0
2005-04-12 21:42:00,0.68293,0.68293,0.68282,0.68282,160500002.0
2005-04-12 21:43:00,0.68281,0.6829,0.68278,0.68278,339100001.0
2005-04-12 21:44:00,0.68278,0.68281,0.68269,0.6828,454699992.0
2005-04-12 21:45:00,0.68278,0.68281,0.68271,0.68274,250200001.0
2005-04-12 21:46:00,0.68265,0.68299,0.6826,0.68285,496500005.0
2005-04-12 21:47:00,0.68276,0.6828,0.68275,0.6828,231499998.0
2005-04-12 21:48:00,0.68278,0.68278,0.68267,0.68267,163500001.0
2005-04-12 21:49:00,0.68265,0.68276,0.68265,0.68275,110900000.0
2005-04-12 21:50:00,0.68275,0.68277,0.68269,0.68275,130900002.0
2005-04-12 21:51:00,0.68283,0.68299,0.68272,0.68285,233500003.0
2005-04-12 21:52:00,0.6827,0.68275,0.68266,0.68266,73700000.0
2005-04-12 21:53:00,0.68271,0.68273,0.68268,0.68268,89500001.0
2005-04-12 21:55:00,0.68225,0.6824,0.68225,0.68238,183499999.0
2005-04-12 21:56:00,0.68241,0.68241,0.68222,0.68222,136000003.0
2005-04-12 21:57:00,0.68226,0.6824,0.68226,0.68233,334200000.0
2005-04-12 21:58:00,0.68238,0.68238,0.68229,0.68233,93400002.0
2005-04-12 21:59:00,0.68244,0.68244,0.68236,0.68239,307300004.0
2005-04-12 22:00:00,0.68227,0.68232,0.68224,0.68225,251300000.0
2005-04-12 22:01:00,0.68227,0.68235,0.68224,0.68234,354000001.0
2005-04-12 22:02:00,0.68227,0.68234,0.68222,0.68222,466499999.0
2005-04-12 22:03:00,0.6822,0.6823,0.6822,0.6823,365799997.0
2005-04-12 22:04:00,0.68233,0.68235,0.68227,0.68233,302900005.0
2005-04-12 22:05:00,0.68263,0.68272,0.6826,0.6826,125100000.0
2005-04-12 22:06:00,0.68269,0.68271,0.68262,0.68271,128000000.0
2005-04-12 22:07:00,0.68269,0.68271,0.68263,0.68263,93899998.0
2005-04-12 22:08:00,0.68257,0.68268,0.68257,0.68265,330599997.0
2005-04-12 22:09:00,0.68265,0.68266,0.68258,0.68258,161199997.0
2005-04-12 22:10:00,0.68253,0.6827,0.68253,0.68266,126999999.0
2005-04-12 22:11:00,0.68248,0.68268,0.68238,0.68265,133100001.0
2005-04-12 22:12:00,0.68266,0.68266,0.68254,0.68254,377300003.0
2005-04-12 22:13:00,0.68266,0.68266,0.68255,0.68255,144300000.0
2005-04-12 22:14:00,0.68264,0.68264,0.68253,0.68261,107900004.0
2005-04-12 22:15:00,0.6827,0.68273,0.68265,0.68267,561500002.0
2005-04-12 22:16:00,0.68267,0.6827,0.68263,0.68267,721000001.0
2005-04-12 22:17:00,0.6827,0.6827,0.6827,0.6827,15100000.0
2005-04-12 22:18:00,0.68271,0.68274,0.68271,0.68274,56000002.0
2005-04-12 22:19:00,0.68273,0.68273,0.68267,0.68271,198499999.0
2005-04-12 22:20:00,0.68269,0.68269,0.68268,0.68269,100600002.0
2005-04-12 22:21:00,0.68262,0.68269,0.68241,0.68268,360299999.0
2005-04-12 22:22:00,0.68267,0.6827,0.68265,0.68265,399600000.0
2005-04-12 22:23:00,0.68263,0.68273,0.68263,0.68263,524900007.0
2005-04-12 22:24:00,0.68265,0.68271,0.68264,0.68267,271799998.0
2005-04-12 22:25:00,0.68263,0.68263,0.68253,0.68253,236800002.0
2005-04-12 22:26:00,0.68264,0.68264,0.6825,0.68254,491700008.0
2005-04-12 22:27:00,0.68254,0.68263,0.68247,0.68259,154599998.0
2005-04-12 22:28:00,0.68261,0.68263,0.68247,0.68247,169200002.0
2005-04-12 22:29:00,0.68253,0.68263,0.68253,0.68263,297900003.0
2005-04-12 22:30:00,0.68263,0.68263,0.68252,0.68252,111800000.0
2005-04-12 22:31:00,0.68254,0.68256,0.68251,0.68251,62299998.0
2005-04-12 22:32:00,0.68253,0.68253,0.6825,0.6825,188000002.0
2005-04-12 22:33:00,0.6825,0.68256,0.68248,0.68248,209599998.0
2005-04-12 22:34:00,0.68248,0.68254,0.68248,0.6825,370799998.0
2005-04-12 22:35:00,0.6825,0.68257,0.68246,0.68257,137299999.0
2005-04-12 22:36:00,0.68262,0.68266,0.68261,0.68261,136800004.0
2005-04-12 22:37:00,0.68264,0.68264,0.68256,0.6826,207700000.0
2005-04-12 22:38:00,0.68258,0.68258,0.68257,0.68257,19200000.0
2005-04-12 22:39:00,0.68257,0.68257,0.68252,0.68253,361699998.0
2005-04-12 22:40:00,0.68258,0.68259,0.68251,0.68251,480499990.0
2005-04-12 22:41:00,0.6825,0.68254,0.68246,0.68254,222300000.0
2005-04-12 22:42:00,0.68252,0.68258,0.68252,0.68255,282700002.0
2005-04-12 22:43:00,0.68261,0.68261,0.68252,0.6826,168800002.0
2005-04-12 22:44:00,0.68264,0.68264,0.6826,0.68261,43400001.0
2005-04-12 22:45:00,0.68266,0.68268,0.68264,0.68265,112500002.0
2005-04-12 22:46:00,0.68263,0.68268,0.68262,0.68268,64400000.0
2005-04-12 22:47:00,0.68273,0.68273,0.68265,0.68265,137500001.0
2005-04-12 22:48:00,0.68262,0.68268,0.68259,0.68259,419499998.0
2005-04-12 22:49:00,0.68268,0.68268,0.6826,0.6826,182699997.0
2005-04-12 22:50:00,0.68265,0.68267,0.68262,0.68262,73600000.0
2005-04-12 22:51:00,0.68262,0.6827,0.68258,0.6827,42700000.0
2005-04-12 22:52:00,0.68271,0.68271,0.68262,0.68262,118399998.0
2005-04-12 22:53:00,0.68269,0.68276,0.68264,0.68266,91700001.0
2005-04-12 22:54:00,0.68266,0.68275,0.68262,0.68272,102100000.0
2005-04-12 22:55:00,0.68267,0.68272,0.68266,0.68272,109999998.0
2005-04-12 22:56:00,0.6827,0.6827,0.68265,0.68268,72900002.0
2005-04-12 22:57:00,0.68256,0.6827,0.68252,0.68256,126800001.0
2005-04-12 22:58:00,0.68267,0.6827,0.6826,0.68265,446599995.0
2005-04-12 22:59:00,0.68253,0.68277,0.68239,0.68261,217599999.0
2005-04-12 23:00:00,0.68257,0.68286,0.68252,0.68259,93000000.0
2005-04-12 23:01:00,0.68274,0.68281,0.68259,0.68262,210300002.0
2005-04-12 23:02:00,0.68256,0.68281,0.68256,0.68264,228999996.0
2005-04-12 23:03:00,0.68265,0.68282,0.68265,0.68276,158900004.0
2005-04-12 23:04:00,0.68263,0.68277,0.68254,0.68261,298600004.0
2005-04-12 23:05:00,0.68267,0.68274,0.68252,0.68252,139800000.0
2005-04-12 23:06:00,0.68257,0.68273,0.68251,0.68269,217500002.0
2005-04-12 23:07:00,0.68275,0.68279,0.68254,0.68279,180700001.0
2005-04-12 23:08:00,0.68262,0.6829,0.68257,0.6829,139600000.0
2005-04-12 23:09:00,0.68262,0.68286,0.68258,0.68259,214599996.0
2005-04-12 23:10:00,0.68286,0.68286,0.68237,0.68254,255400005.0
2005-04-12 23:11:00,0.68271,0.68291,0.68266,0.68282,195600000.0
2005-04-12 23:12:00,0.68262,0.68284,0.68262,0.68281,164000000.0
2005-04-12 23:13:00,0.68285,0.6829,0.68254,0.68254,65799998.0
2005-04-12 23:14:00,0.68261,0.68282,0.6826,0.68282,126300000.0
2005-04-12 23:15:00,0.6827,0.68282,0.68254,0.68257,173600000.0
2005-04-12 23:16:00,0.68244,0.68282,0.68244,0.68272,141199996.0
2005-04-12 23:17:00,0.6828,0.68284,0.68258,0.68282,195400001.0
2005-04-12 23:18:00,0.6828,0.68288,0.68264,0.68279,53600000.0
2005-04-12 23:19:00,0.68268,0.68268,0.68268,0.68268,46299999.0
2005-04-12 23:20:00,0.68272,0.68284,0.68272,0.68281,155900003.0
2005-04-12 23:21:00,0.68282,0.68282,0.68281,0.68281,62199998.0
2005-04-12 23:22:00,0.68266,0.68278,0.68262,0.68278,200300000.0
2005-04-12 23:23:00,0.6828,0.6828,0.68272,0.68273,125799999.0
2005-04-12 23:24:00,0.68275,0.68275,0.68271,0.68271,89500002.0
2005-04-12 23:25:00,0.68265,0.68265,0.68261,0.68264,85599998.0
2005-04-12 23:26:00,0.68267,0.6827,0.68267,0.6827,118000000.0
2005-04-12 23:27:00,0.68263,0.68263,0.68257,0.6826,153700002.0
2005-04-12 23:28:00,0.6827,0.68271,0.68258,0.68258,51799999.0
2005-04-12 23:29:00,0.68263,0.68263,0.68251,0.68254,89400002.0
2005-04-12 23:30:00,0.68256,0.68256,0.68247,0.68256,101799999.0
2005-04-12 23:31:00,0.68261,0.68265,0.68257,0.68265,146799996.0
2005-04-12 23:32:00,0.68269,0.6827,0.6825,0.6825,100600001.0
2005-04-12 23:33:00,0.68251,0.68259,0.68249,0.68249,191700000.0
2005-04-12 23:34:00,0.68249,0.68263,0.68243,0.68263,140100001.0
2005-04-12 23:35:00,0.68272,0.68276,0.68267,0.68275,131800000.0
2005-04-12 23:36:00,0.68273,0.68275,0.6827,0.6827,140499997.0
2005-04-12 23:37:00,0.68273,0.68274,0.68266,0.68274,150300003.0
2005-04-12 23:38:00,0.68265,0.68273,0.68265,0.68271,85600001.0
2005-04-12 23:39:00,0.68272,0.68274,0.6827,0.6827,185200002.0
2005-04-12 23:40:00,0.68261,0.68261,0.68252,0.68252,46299999.0
2005-04-12 23:41:00,0.6825,0.68257,0.6825,0.68257,120700004.0
2005-04-12 23:42:00,0.68236,0.68263,0.68236,0.68263,139700003.0
2005-04-12 23:43:00,0.68263,0.68263,0.68257,0.68257,130299998.0
2005-04-12 23:44:00,0.68259,0.68261,0.68257,0.68258,149600002.0
2005-04-12 23:45:00,0.68251,0.68257,0.68247,0.68248,119599999.0
2005-04-12 23:46:00,0.68243,0.68253,0.68239,0.68253,69800000.0
2005-04-12 23:47:00,0.68249,0.68249,0.68239,0.68243,223799998.0
2005-04-12 23:48:00,0.68248,0.68255,0.68239,0.6824,112799998.0
2005-04-12 23:49:00,0.68256,0.68261,0.68242,0.68256,227099998.0
2005-04-12 23:50:00,0.68257,0.68264,0.68256,0.68264,53100001.0
2005-04-12 23:51:00,0.68255,0.68266,0.68253,0.68254,100600000.0
2005-04-12 23:52:00,0.68258,0.68265,0.68258,0.68265,26400000.0
2005-04-12 23:53:00,0.68243,0.68254,0.68241,0.68242,99700003.0
2005-04-12 23:54:00,0.68267,0.68267,0.6826,0.6826,137200002.0
2005-04-12 23:55:00,0.68252,0.68259,0.68244,0.68255,207999999.0
2005-04-12 23:56:00,0.68263,0.68265,0.6826,0.68262,190700004.0
2005-04-12 23:57:00,0.68265,0.68267,0.68262,0.68262,137199999.0
2005-04-12 23:58:00,0.68265,0.68265,0.68235,0.68235,27900000.0
2005-04-12 23:59:00,0.68242,0.68265,0.68238,0.68249,184500004.0
2005-04-13 00:00:00,0.68262,0.68267,0.6826,0.6826,135900001.0
2005-04-13 00:01:00,0.68263,0.68267,0.6826,0.68267,108000000.0
2005-04-13 00:02:00,0.68235,0.68262,0.68227,0.68257,181800003.0
2005-04-13 00:03:00,0.68265,0.68265,0.68265,0.68265,74299998.0
2005-04-13 00:04:00,0.68265,0.68265,0.68265,0.68265,8700000.0
2005-04-13 00:05:00,0.68262,0.68265,0.68262,0.68265,69500002.0
2005-04-13 00:06:00,0.68266,0.68266,0.68247,0.68247,171000001.0
2005-04-13 00:07:00,0.6826,0.6826,0.68246,0.68257,163399999.0
2005-04-13 00:08:00,0.68263,0.68267,0.68262,0.68262,177100002.0
2005-04-13 00:09:00,0.68265,0.68265,0.68262,0.68262,155699998.0
2005-04-13 00:10:00,0.68248,0.68248,0.6824,0.6824,107299999.0
2005-04-13 00:11:00,0.6825,0.68255,0.6825,0.68253,112400000.0
2005-04-13 00:12:00,0.68262,0.68262,0.68251,0.68251,8200000.0
2005-04-13 00:13:00,0.68261,0.68263,0.68246,0.68255,291899997.0
2005-04-13 00:14:00,0.68263,0.68263,0.68254,0.68261,217499994.0
2005-04-13 00:15:00,0.68268,0.68268,0.68262,0.68265,69800002.0
2005-04-13 00:16:00,0.68253,0.68267,0.68248,0.68259,47600000.0
2005-04-13 00:17:00,0.68268,0.68268,0.68263,0.68263,61000001.0
2005-04-13 00:18:00,0.68262,0.68265,0.68262,0.68265,199599999.0
2005-04-13 00:19:00,0.6826,0.68265,0.6826,0.68265,69499998.0
2005-04-13 00:20:00,0.68262,0.68265,0.68262,0.68265,89300001.0
2005-04-13 00:21:00,0.68265,0.68269,0.6825,0.68256,202200000.0
2005-04-13 00:22:00,0.68257,0.68266,0.68257,0.68266,52599999.0
2005-04-13 00:23:00,0.68257,0.68263,0.68249,0.68257,154800001.0
2005-04-13 00:24:00,0.68265,0.68265,0.6826,0.68262,109600003.0
2005-04-13 00:25:00,0.68262,0.68277,0.68257,0.68277,31800000.0
2005-04-13 00:26:00,0.68255,0.68263,0.68254,0.68263,213299996.0
2005-04-13 00:27:00,0.6826,0.68273,0.68241,0.68267,124299998.0
2005-04-13 00:28:00,0.68258,0.68259,0.68245,0.68256,145000002.0
2005-04-13 00:29:00,0.68274,0.68274,0.68244,0.68244,52800000.0
2005-04-13 00:30:00,0.68248,0.68261,0.68248,0.68261,119700001.0
2005-04-13 00:31:00,0.68263,0.68265,0.68263,0.68265,20600000.0
2005-04-13 00:32:00,0.68247,0.68262,0.68235,0.68257,181799996.0
2005-04-13 00:33:00,0.6826,0.68265,0.6826,0.68265,89600000.0
2005-04-13 00:34:00,0.68233,0.68258,0.68225,0.68241,147799995.0
2005-04-13 00:35:00,0.6826,0.68266,0.68258,0.68266,212999999.0
2005-04-13 00:36:00,0.68263,0.68263,0.68262,0.68262,85200001.0
2005-04-13 00:37:00,0.68258,0.68258,0.68249,0.68249,65599998.0
2005-04-13 00:38:00,0.68249,0.68255,0.68249,0.68255,99099998.0
2005-04-13 00:39:00,0.68255,0.68266,0.68249,0.68263,141900001.0
2005-04-13 00:40:00,0.68265,0.68265,0.68258,0.6826,150000002.0
2005-04-13 00:41:00,0.68258,0.68267,0.68244,0.68247,128200000.0
2005-04-13 00:42:00,0.68253,0.68261,0.68253,0.68261,102799999.0
2005-04-13 00:43:00,0.68258,0.68281,0.68258,0.68273,182400003.0
2005-04-13 00:44:00,0.68276,0.68276,0.68266,0.68268,119399998.0
2005-04-13 00:45:00,0.68264,0.68276,0.68264,0.68275,156999998.0
2005-04-13 00:46:00,0.6827,0.6827,0.68265,0.68268,178100001.0
2005-04-13 00:47:00,0.68268,0.6827,0.68268,0.6827,61399999.0
2005-04-13 00:48:00,0.68268,0.68277,0.68268,0.68277,157100004.0
2005-04-13 00:49:00,0.68276,0.68276,0.68259,0.6826,121699997.0
2005-04-13 00:50:00,0.68269,0.68269,0.68261,0.68261,57300001.0
2005-04-13 00:51:00,0.68272,0.68273,0.68262,0.68272,121900003.0
2005-04-13 00:52:00,0.68268,0.68273,0.68268,0.68268,96100003.0
2005-04-13 00:53:00,0.68276,0.68276,0.68269,0.68273,248600001.0
2005-04-13 00:54:00,0.68271,0.68271,0.68249,0.68249,95799999.0
2005-04-13 00:55:00,0.6826,0.68269,0.68253,0.68269,56000000.0
2005-04-13 00:56:00,0.68269,0.68269,0.68252,0.68252,92000000.0
2005-04-13 00:57:00,0.68265,0.68265,0.68245,0.68245,151100002.0
2005-04-13 00:58:00,0.68266,0.68266,0.68252,0.6826,113599998.0
2005-04-13 00:59:00,0.68259,0.68263,0.68259,0.68263,20800000.0
2005-04-13 01:00:00,0.68262,0.68265,0.68262,0.68265,25600000.0
2005-04-13 01:01:00,0.68267,0.68267,0.68249,0.68259,116599998.0
2005-04-13 01:02:00,0.68262,0.68262,0.68246,0.68257,214800005.0
2005-04-13 01:03:00,0.68262,0.68265,0.68248,0.68248,302199999.0
2005-04-13 01:04:00,0.68251,0.68265,0.68251,0.68265,73700000.0
2005-04-13 01:05:00,0.68263,0.68265,0.6826,0.68265,100800002.0
2005-04-13 01:06:00,0.68265,0.68265,0.68262,0.68265,200200000.0
2005-04-13 01:07:00,0.68237,0.68259,0.68221,0.68228,118999999.0
2005-04-13 01:08:00,0.6826,0.68265,0.6826,0.68263,155700002.0
2005-04-13 01:09:00,0.68262,0.68262,0.68241,0.68243,119699999.0
2005-04-13 01:10:00,0.68258,0.68267,0.68244,0.68244,245500003.0
2005-04-13 01:11:00,0.68245,0.68258,0.68245,0.68257,90700000.0
2005-04-13 01:12:00,0.68258,0.68263,0.68256,0.68257,203700003.0
2005-04-13 01:13:00,0.68254,0.6826,0.6825,0.68255,151499998.0
2005-04-13 01:14:00,0.68252,0.68266,0.68252,0.68263,88500000.0
2005-04-13 01:15:00,0.68258,0.68258,0.68246,0.68246,80600003.0
2005-04-13 01:16:00,0.68245,0.68261,0.68244,0.68261,91399998.0
2005-04-13 01:17:00,0.68263,0.68263,0.68252,0.68259,107700002.0
2005-04-13 01:18:00,0.68262,0.68271,0.68262,0.68267,123100003.0
2005-04-13 01:19:00,0.68271,0.68275,0.68269,0.68271,179899995.0
2005-04-13 01:20:00,0.68271,0.68275,0.68267,0.68275,99100000.0
2005-04-13 01:21:00,0.68267,0.68275,0.68267,0.68275,110800000.0
2005-04-13 01:22:00,0.68263,0.68275,0.68262,0.68275,268900000.0
2005-04-13 01:23:00,0.6827,0.68275,0.68259,0.68259,142900000.0
2005-04-13 01:24:00,0.68276,0.68276,0.68261,0.6827,115299998.0
2005-04-13 01:25:00,0.68268,0.68268,0.68268,0.68268,10400000.0
2005-04-13 01:26:00,0.68268,0.68268,0.6826,0.6826,53500000.0
2005-04-13 01:27:00,0.68268,0.68272,0.68265,0.6827,102000001.0
2005-04-13 01:28:00,0.68277,0.68278,0.68273,0.68273,140400003.0
2005-04-13 01:29:00,0.68275,0.68277,0.68273,0.68277,144999998.0
2005-04-13 01:30:00,0.68276,0.68276,0.68275,0.68276,176000001.0
2005-04-13 01:31:00,0.68279,0.68279,0.6826,0.68271,132399999.0
2005-04-13 01:32:00,0.68273,0.68273,0.6826,0.68271,169300002.0
2005-04-13 01:33:00,0.68272,0.68275,0.68272,0.68272,35400000.0
2005-04-13 01:34:00,0.68278,0.6828,0.68265,0.68272,112099999.0
2005-04-13 01:35:00,0.68272,0.68272,0.68257,0.68266,158900001.0
2005-04-13 01:36:00,0.68271,0.68273,0.68269,0.6827,169399997.0
2005-04-13 01:37:00,0.68275,0.68275,0.68268,0.6827,194800001.0
2005-04-13 01:38:00,0.68269,0.68277,0.68267,0.68272,105500000.0
2005-04-13 01:39:00,0.68275,0.68275,0.68268,0.68273,95200000.0
2005-04-13 01:40:00,0.68267,0.68271,0.68264,0.68264,225499998.0
2005-04-13 01:41:00,0.68268,0.68272,0.68268,0.68272,112200002.0
2005-04-13 01:42:00,0.68269,0.68272,0.68267,0.68267,144300003.0
2005-04-13 01:43:00,0.68266,0.68266,0.68262,0.68262,70299998.0
2005-04-13 01:44:00,0.6826,0.68262,0.68259,0.68262,142899996.0
2005-04-13 01:45:00,0.68265,0.68267,0.6826,0.68265,137599998.0
2005-04-13 01:46:00,0.68265,0.68265,0.6826,0.6826,73500001.0
2005-04-13 01:47:00,0.68261,0.68276,0.68261,0.68276,146600001.0
2005-04-13 01:48:00,0.68268,0.68273,0.68264,0.68273,99200003.0
2005-04-13 01:49:00,0.68274,0.68277,0.68254,0.68254,60900000.0
2005-04-13 01:50:00,0.6826,0.68279,0.6826,0.68275,136200002.0
2005-04-13 01:51:00,0.68276,0.68276,0.68264,0.68272,127400003.0
2005-04-13 01:52:00,0.68281,0.68285,0.6828,0.68285,109500005.0
2005-04-13 01:53:00,0.68279,0.68279,0.68254,0.68254,144800000.0
2005-04-13 01:54:00,0.68271,0.68278,0.68263,0.68271,157800000.0
2005-04-13 01:55:00,0.68272,0.68272,0.68264,0.68269,46200000.0
2005-04-13 01:56:00,0.68274,0.68274,0.68262,0.68271,85399999.0
2005-04-13 01:57:00,0.6827,0.68271,0.68264,0.68271,163599999.0
2005-04-13 01:58:00,0.68278,0.6828,0.68257,0.68273,223499997.0
2005-04-13 01:59:00,0.68276,0.68276,0.68255,0.68255,140800001.0
2005-04-13 02:00:00,0.68273,0.68275,0.6826,0.68273,230300001.0
2005-04-13 02:01:00,0.68282,0.68285,0.68256,0.68285,213500001.0
2005-04-13 02:02:00,0.68285,0.68286,0.68272,0.68286,162100001.0
2005-04-13 02:03:00,0.68285,0.68288,0.68282,0.68285,301900000.0
2005-04-13 02:04:00,0.68291,0.68294,0.68284,0.68294,57799999.0
2005-04-13 02:05:00,0.68295,0.68295,0.68284,0.6829,111099999.0
2005-04-13 02:06:00,0.68288,0.68288,0.68277,0.68283,110100000.0
2005-04-13 02:07:00,0.68287,0.68287,0.68276,0.68285,233900002.0
2005-04-13 02:08:00,0.6828,0.6828,0.68268,0.68268,47800000.0
2005-04-13 02:09:00,0.68283,0.68283,0.68266,0.68266,41499999.0
2005-04-13 02:10:00,0.68265,0.68274,0.68265,0.68273,107800000.0
2005-04-13 02:11:00,0.68282,0.68283,0.68269,0.68283,114000001.0
2005-04-13 02:12:00,0.68282,0.68282,0.68268,0.68275,72500000.0
2005-04-13 02:13:00,0.6827,0.68275,0.68268,0.68275,113199999.0
2005-04-13 02:14:00,0.68268,0.68277,0.68262,0.68276,137700002.0
2005-04-13 02:15:00,0.68274,0.6829,0.68272,0.68286,203100002.0
2005-04-13 02:16:00,0.68283,0.68286,0.68278,0.6828,176499997.0
2005-04-13 02:17:00,0.68284,0.68284,0.6828,0.68282,253999997.0
2005-04-13 02:18:00,0.6828,0.6828,0.6828,0.6828,66100000.0
2005-04-13 02:19:00,0.68282,0.68282,0.6828,0.68282,77000001.0
2005-04-13 02:20:00,0.68282,0.68287,0.68282,0.68282,103300004.0
2005-04-13 02:21:00,0.68281,0.68285,0.68277,0.68282,137200004.0
2005-04-13 02:22:00,0.68285,0.6829,0.68283,0.68285,135999998.0
2005-04-13 02:23:00,0.68287,0.68287,0.68279,0.68283,155000001.0
2005-04-13 02:24:00,0.68283,0.68288,0.68276,0.68283,183700003.0
2005-04-13 02:25:00,0.68285,0.68287,0.6828,0.68285,111899999.0
2005-04-13 02:26:00,0.68286,0.68286,0.68262,0.68271,120800003.0
2005-04-13 02:27:00,0.6827,0.68273,0.68266,0.68268,175699999.0
2005-04-13 02:28:00,0.68268,0.68284,0.68268,0.68272,212700001.0
2005-04-13 02:29:00,0.68275,0.68275,0.68265,0.68273,83300002.0
2005-04-13 02:30:00,0.68273,0.68276,0.68267,0.68276,111800002.0
2005-04-13 02:31:00,0.68276,0.68277,0.68269,0.68275,236300005.0
2005-04-13 02:32:00,0.68276,0.68276,0.68269,0.68269,200499996.0
2005-04-13 02:33:00,0.68269,0.68273,0.68265,0.68273,193000000.0
2005-04-13 02:34:00,0.68263,0.68267,0.6826,0.68266,137299995.0
2005-04-13 02:35:00,0.68268,0.68275,0.68261,0.6827,128400001.0
2005-04-13 02:36:00,0.68266,0.68266,0.68258,0.68261,129400002.0
2005-04-13 02:37:00,0.68265,0.68265,0.68258,0.68263,59400000.0
2005-04-13 02:38:00,0.68265,0.68265,0.6825,0.68256,125800004.0
2005-04-13 02:39:00,0.68256,0.68261,0.68251,0.68251,180099998.0
2005-04-13 02:40:00,0.6826,0.68267,0.68258,0.6826,65899999.0
2005-04-13 02:41:00,0.68251,0.68262,0.68251,0.68262,155500003.0
2005-04-13 02:42:00,0.6826,0.68265,0.6826,0.68265,44700001.0
2005-04-13 02:43:00,0.68263,0.68263,0.68252,0.6826,170599997.0
2005-04-13 02:44:00,0.68261,0.68261,0.68248,0.68248,140400001.0
2005-04-13 02:45:00,0.68257,0.68263,0.6825,0.68263,157399999.0
2005-04-13 02:46:00,0.6826,0.68268,0.6826,0.68262,63400000.0
2005-04-13 02:47:00,0.6826,0.6826,0.68254,0.68259,141300002.0
2005-04-13 02:48:00,0.68258,0.68263,0.68257,0.68258,171999998.0
2005-04-13 02:49:00,0.68254,0.68256,0.68247,0.68256,40600000.0
2005-04-13 02:50:00,0.68256,0.68263,0.68252,0.68263,155599998.0
2005-04-13 02:51:00,0.68259,0.68259,0.6825,0.68258,149599999.0
2005-04-13 02:52:00,0.68258,0.68258,0.68244,0.68253,158299998.0
2005-04-13 02:53:00,0.68255,0.68258,0.68244,0.68253,194100001.0
2005-04-13 02:54:00,0.68258,0.68261,0.6825,0.6825,128499997.0
2005-04-13 02:55:00,0.68255,0.68255,0.68251,0.68251,74999999.0
2005-04-13 02:56:00,0.68251,0.68251,0.68244,0.68247,21500000.0
2005-04-13 02:57:00,0.68248,0.68259,0.68245,0.68245,146700000.0
2005-04-13 02:58:00,0.68257,0.68257,0.68253,0.68253,155100001.0
2005-04-13 02:59:00,0.68249,0.68253,0.68248,0.68249,104700002.0
2005-04-13 03:00:00,0.68252,0.68252,0.68251,0.68251,25500000.0
2005-04-13 03:01:00,0.6825,0.68255,0.6825,0.68252,25500000.0
2005-04-13 03:02:00,0.68255,0.68255,0.68255,0.68255,19900000.0
2005-04-13 03:03:00,0.68252,0.68255,0.68246,0.68248,130899999.0
2005-04-13 03:04:00,0.68248,0.68256,0.68247,0.6825,181699998.0
2005-04-13 03:05:00,0.68249,0.68249,0.68235,0.68242,183900002.0
2005-04-13 03:06:00,0.68243,0.68252,0.68236,0.68252,146800005.0
2005-04-13 03:07:00,0.68239,0.68253,0.68239,0.6825,87999999.0
2005-04-13 03:08:00,0.68256,0.68258,0.68249,0.68249,130300002.0
2005-04-13 03:09:00,0.68247,0.68247,0.68237,0.68239,186500000.0
2005-04-13 03:10:00,0.68247,0.68247,0.68236,0.68241,81500001.0
2005-04-13 03:11:00,0.6824,0.68242,0.68234,0.6824,186399998.0
2005-04-13 03:12:00,0.68243,0.68252,0.68241,0.68245,224999994.0
2005-04-13 03:13:00,0.68239,0.68243,0.68237,0.68242,145099998.0
2005-04-13 03:14:00,0.6824,0.6824,0.68234,0.68237,147699999.0
2005-04-13 03:15:00,0.68232,0.68243,0.68232,0.68238,99100002.0
2005-04-13 03:16:00,0.68239,0.68246,0.68239,0.68241,27800000.0
2005-04-13 03:17:00,0.6824,0.68246,0.68237,0.68246,111899999.0
2005-04-13 03:18:00,0.68241,0.68244,0.68237,0.68242,269800000.0
2005-04-13 03:19:00,0.6824,0.6824,0.6824,0.6824,14500000.0
2005-04-13 03:20:00,0.68233,0.68237,0.68228,0.68237,142000002.0
2005-04-13 03:21:00,0.68225,0.68238,0.68224,0.6823,251499996.0
2005-04-13 03:22:00,0.68231,0.68231,0.68211,0.68212,224499999.0
2005-04-13 03:23:00,0.68208,0.68219,0.68206,0.68219,147699999.0
2005-04-13 03:24:00,0.68207,0.68215,0.68207,0.68215,166399999.0
2005-04-13 03:25:00,0.68217,0.6822,0.68213,0.68213,83400002.0
2005-04-13 03:26:00,0.68214,0.68217,0.68214,0.68216,171900001.0
2005-04-13 03:27:00,0.68212,0.68215,0.68204,0.68215,146500001.0
2005-04-13 03:28:00,0.68211,0.68211,0.68202,0.68209,142099998.0
2005-04-13 03:29:00,0.68202,0.6821,0.68202,0.68207,93999998.0
2005-04-13 03:30:00,0.68202,0.68202,0.68194,0.68194,12300000.0
2005-04-13 03:31:00,0.68186,0.68195,0.68186,0.68187,80000000.0
2005-04-13 03:32:00,0.6819,0.68192,0.68189,0.6819,129000000.0
2005-04-13 03:33:00,0.68187,0.682,0.6818,0.68192,101899999.0
2005-04-13 03:34:00,0.682,0.682,0.68188,0.68198,233799996.0
2005-04-13 03:35:00,0.68198,0.682,0.68197,0.682,147800002.0
2005-04-13 03:36:00,0.682,0.682,0.68198,0.68198,73500000.0
2005-04-13 03:37:00,0.68197,0.68197,0.68192,0.68193,102100000.0
2005-04-13 03:38:00,0.68191,0.68199,0.68188,0.6819,86899999.0
2005-04-13 03:39:00,0.68195,0.682,0.68186,0.68186,136400001.0
2005-04-13 03:40:00,0.68195,0.682,0.68193,0.68193,279999999.0
2005-04-13 03:41:00,0.68195,0.68197,0.68193,0.68193,173300000.0
2005-04-13 03:42:00,0.6818,0.68206,0.68175,0.68197,225699999.0
2005-04-13 03:43:00,0.68195,0.68198,0.68189,0.68198,197299998.0
2005-04-13 03:44:00,0.68197,0.68197,0.68197,0.68197,83000000.0
2005-04-13 03:45:00,0.68197,0.682,0.68197,0.682,37500001.0
2005-04-13 03:46:00,0.68195,0.68197,0.68193,0.68197,144599998.0
2005-04-13 03:47:00,0.682,0.68213,0.682,0.68207,113700002.0
2005-04-13 03:48:00,0.68202,0.68208,0.68202,0.68208,66999998.0
2005-04-13 03:49:00,0.68205,0.68211,0.68201,0.68211,71300000.0
2005-04-13 03:50:00,0.68211,0.68215,0.68206,0.68212,76500000.0
2005-04-13 03:51:00,0.68214,0.68215,0.68205,0.68214,165299998.0
2005-04-13 03:52:00,0.68211,0.68217,0.68207,0.68207,199199999.0
2005-04-13 03:53:00,0.68215,0.68215,0.68203,0.68208,104299999.0
2005-04-13 03:54:00,0.6819,0.68226,0.68178,0.68226,171300005.0
2005-04-13 03:55:00,0.68213,0.68215,0.68213,0.68213,58400001.0
2005-04-13 03:56:00,0.6821,0.6821,0.68205,0.68205,101299996.0
2005-04-13 03:57:00,0.68209,0.68212,0.68202,0.68211,122900001.0
2005-04-13 03:58:00,0.68204,0.68208,0.68192,0.68192,110799997.0
2005-04-13 03:59:00,0.68187,0.68193,0.68187,0.6819,43900001.0
2005-04-13 04:00:00,0.68193,0.682,0.68193,0.682,166899999.0
2005-04-13 04:01:00,0.682,0.68203,0.682,0.68202,185899998.0
2005-04-13 04:02:00,0.68199,0.68201,0.68192,0.68195,187500003.0
2005-04-13 04:03:00,0.68204,0.68204,0.68201,0.68203,48900001.0
2005-04-13 04:04:00,0.68205,0.68209,0.68198,0.68205,178900003.0
2005-04-13 04:05:00,0.68204,0.68212,0.68204,0.68212,80100000.0
2005-04-13 04:06:00,0.6821,0.6822,0.68204,0.68209,225499999.0
2005-04-13 04:07:00,0.6821,0.6822,0.68205,0.6822,106800001.0
2005-04-13 04:08:00,0.6822,0.68227,0.68216,0.68217,201800003.0
2005-04-13 04:09:00,0.68214,0.68226,0.68213,0.68221,101300003.0
2005-04-13 04:10:00,0.68224,0.68224,0.68212,0.68219,169200003.0
2005-04-13 04:11:00,0.68216,0.68238,0.68216,0.6823,132799998.0
2005-04-13 04:12:00,0.68233,0.68233,0.68216,0.68231,190699996.0
2005-04-13 04:13:00,0.68235,0.68235,0.68232,0.68234,74699999.0
2005-04-13 04:14:00,0.68224,0.6823,0.68217,0.6823,83600000.0
2005-04-13 04:15:00,0.68234,0.68238,0.6822,0.68238,70900002.0
2005-04-13 04:16:00,0.68239,0.68242,0.68237,0.68239,78100000.0
2005-04-13 04:17:00,0.68236,0.68238,0.68228,0.68238,86099998.0
2005-04-13 04:18:00,0.68239,0.68239,0.68236,0.68236,28300000.0
2005-04-13 04:19:00,0.68229,0.68236,0.68224,0.68224,212200002.0
2005-04-13 04:20:00,0.6823,0.68245,0.68222,0.68243,126100001.0
2005-04-13 04:21:00,0.68239,0.68246,0.68239,0.68245,191399998.0
2005-04-13 04:22:00,0.68242,0.6825,0.6824,0.6824,208699998.0
2005-04-13 04:23:00,0.68241,0.68241,0.68237,0.68237,75800001.0
2005-04-13 04:24:00,0.68237,0.68237,0.68225,0.68225,80700001.0
2005-04-13 04:25:00,0.68223,0.68225,0.68215,0.68224,252699996.0
2005-04-13 04:26:00,0.68205,0.68224,0.68205,0.68224,304199999.0
2005-04-13 04:27:00,0.68225,0.68232,0.68223,0.68232,74300002.0
2005-04-13 04:28:00,0.68224,0.68225,0.68215,0.68224,191100004.0
2005-04-13 04:29:00,0.68226,0.68233,0.68222,0.68222,156300001.0
2005-04-13 04:30:00,0.68222,0.68233,0.68222,0.68227,144600000.0
2005-04-13 04:31:00,0.68232,0.68233,0.68225,0.68225,271500003.0
2005-04-13 04:32:00,0.68228,0.68229,0.68224,0.68229,138100001.0
2005-04-13 04:33:00,0.68228,0.68237,0.68227,0.6823,149499998.0
2005-04-13 04:34:00,0.68233,0.68234,0.68228,0.68228,114899997.0
2005-04-13 04:35:00,0.68228,0.68228,0.68224,0.68224,23100000.0
2005-04-13 04:36:00,0.68218,0.68224,0.68183,0.68211,197299999.0
2005-04-13 04:37:00,0.68227,0.68229,0.68219,0.68219,61599998.0
2005-04-13 04:38:00,0.68224,0.68226,0.68216,0.68226,186600005.0
2005-04-13 04:39:00,0.68223,0.68225,0.68217,0.6822,225799999.0
2005-04-13 04:40:00,0.68225,0.68225,0.68223,0.68223,85000000.0
2005-04-13 04:41:00,0.68218,0.68225,0.68208,0.68215,191099997.0
2005-04-13 04:42:00,0.68227,0.68229,0.6822,0.68222,101900000.0
2005-04-13 04:43:00,0.6822,0.68223,0.68219,0.68219,155699999.0
2005-04-13 04:44:00,0.68215,0.68227,0.68215,0.68222,117299998.0
2005-04-13 04:45:00,0.68215,0.6822,0.68215,0.6822,72400000.0
2005-04-13 04:46:00,0.68218,0.6822,0.68217,0.6822,56700000.0
2005-04-13 04:47:00,0.6822,0.6822,0.68217,0.6822,48800001.0
2005-04-13 04:48:00,0.6822,0.6822,0.68217,0.68217,40000001.0
2005-04-13 04:49:00,0.68227,0.68235,0.68207,0.68219,115899999.0
2005-04-13 04:50:00,0.68218,0.6822,0.68213,0.68217,141200004.0
2005-04-13 04:51:00,0.68217,0.68217,0.68217,0.68217,42399998.0
2005-04-13 04:52:00,0.68217,0.6822,0.68217,0.6822,72599998.0
2005-04-13 04:53:00,0.6822,0.68223,0.68215,0.6822,104299999.0
2005-04-13 04:54:00,0.6822,0.6822,0.6822,0.6822,83099997.0
2005-04-13 04:55:00,0.68218,0.68219,0.68212,0.68212,135900000.0
2005-04-13 04:56:00,0.68213,0.68217,0.68209,0.68217,117300001.0
2005-04-13 04:57:00,0.6822,0.68228,0.68218,0.68228,205100001.0
2005-04-13 04:58:00,0.68221,0.68221,0.68216,0.68219,64800001.0
2005-04-13 04:59:00,0.68218,0.68218,0.68213,0.68213,36100000.0
2005-04-13 05:00:00,0.6821,0.68217,0.6821,0.68217,167900001.0
2005-04-13 05:01:00,0.68215,0.68223,0.68215,0.68218,214099999.0
2005-04-13 05:02:00,0.68218,0.68218,0.68218,0.68218,84599998.0
2005-04-13 05:03:00,0.68221,0.6823,0.68213,0.6823,96099997.0
2005-04-13 05:04:00,0.68226,0.68239,0.68211,0.68239,171799998.0
2005-04-13 05:05:00,0.68231,0.68231,0.68227,0.68227,16300000.0
2005-04-13 05:06:00,0.68223,0.68223,0.6822,0.6822,40700000.0
2005-04-13 05:07:00,0.68219,0.6822,0.68219,0.6822,47699998.0
2005-04-13 05:08:00,0.68201,0.68217,0.68198,0.68216,154299997.0
2005-04-13 05:09:00,0.68219,0.68223,0.68216,0.6822,118999999.0
2005-04-13 05:10:00,0.6821,0.68216,0.6821,0.68215,119300003.0
2005-04-13 05:11:00,0.68214,0.68219,0.68211,0.68211,183699999.0
2005-04-13 05:12:00,0.68222,0.68225,0.68219,0.6822,161900002.0
2005-04-13 05:13:00,0.68216,0.68217,0.68209,0.68215,172900002.0
2005-04-13 05:14:00,0.68218,0.68218,0.68207,0.68208,108500001.0
2005-04-13 05:15:00,0.6821,0.68215,0.68198,0.68204,166999998.0
2005-04-13 05:16:00,0.68206,0.68209,0.68204,0.68209,157000000.0
2005-04-13 05:17:00,0.68207,0.68208,0.68203,0.68203,126099999.0
2005-04-13 05:18:00,0.682,0.68205,0.68196,0.68196,186500000.0
2005-04-13 05:19:00,0.682,0.68207,0.682,0.68203,117399998.0
2005-04-13 05:20:00,0.68209,0.68209,0.682,0.68208,157199998.0
2005-04-13 05:21:00,0.68204,0.68207,0.68202,0.68203,193599999.0
2005-04-13 05:22:00,0.68208,0.68216,0.68208,0.68216,100700002.0
2005-04-13 05:23:00,0.68217,0.6822,0.68212,0.68212,90200003.0
2005-04-13 05:24:00,0.68206,0.68206,0.68195,0.68195,114800000.0
2005-04-13 05:25:00,0.68202,0.68208,0.68202,0.68205,211899996.0
2005-04-13 05:26:00,0.68204,0.68211,0.68201,0.68201,142600002.0
2005-04-13 05:27:00,0.68213,0.68218,0.68208,0.68214,249199995.0
2005-04-13 05:28:00,0.68222,0.6823,0.68213,0.6823,161000003.0
2005-04-13 05:29:00,0.68235,0.68235,0.68215,0.68217,88500002.0
2005-04-13 05:30:00,0.6822,0.6822,0.68211,0.68211,82200003.0
2005-04-13 05:31:00,0.68213,0.68215,0.68213,0.68215,6400000.0
2005-04-13 05:32:00,0.68206,0.68216,0.68206,0.68213,165299997.0
2005-04-13 05:33:00,0.68212,0.6822,0.68212,0.68213,135700002.0
2005-04-13 05:34:00,0.6821,0.68215,0.6821,0.68212,45200001.0
2005-04-13 05:35:00,0.68214,0.68214,0.6821,0.68214,140300004.0
2005-04-13 05:36:00,0.68213,0.68213,0.68213,0.68213,23100000.0
2005-04-13 05:37:00,0.68215,0.68216,0.68213,0.68216,92799999.0
2005-04-13 05:38:00,0.68218,0.6822,0.68218,0.6822,22200001.0
2005-04-13 05:39:00,0.68215,0.68215,0.68212,0.68212,16900000.0
2005-04-13 05:40:00,0.68215,0.68219,0.68214,0.68219,77999999.0
2005-04-13 05:41:00,0.68218,0.68218,0.68211,0.68214,64200002.0
2005-04-13 05:42:00,0.6821,0.68213,0.68196,0.68212,259200003.0
2005-04-13 05:43:00,0.68213,0.68213,0.68205,0.68205,155800000.0
2005-04-13 05:44:00,0.68212,0.68212,0.68201,0.68209,88500002.0
2005-04-13 05:45:00,0.68205,0.68206,0.68202,0.68202,146899997.0
2005-04-13 05:46:00,0.68209,0.68209,0.68207,0.68207,60600000.0
2005-04-13 05:47:00,0.68204,0.68214,0.68204,0.68206,254599995.0
2005-04-13 05:48:00,0.68208,0.68211,0.68203,0.68203,250900001.0
2005-04-13 05:49:00,0.68205,0.68208,0.682,0.682,128700000.0
2005-04-13 05:50:00,0.68208,0.68218,0.68199,0.68204,79299999.0
2005-04-13 05:51:00,0.68204,0.68205,0.68197,0.68205,84200000.0
2005-04-13 05:52:00,0.68203,0.68214,0.68202,0.68214,65399999.0
2005-04-13 05:53:00,0.68207,0.68213,0.68199,0.68199,99100001.0
2005-04-13 05:54:00,0.68197,0.68203,0.68197,0.682,66899999.0
2005-04-13 05:55:00,0.682,0.682,0.68197,0.68197,40400000.0
2005-04-13 05:56:00,0.68197,0.68202,0.68197,0.68202,32000000.0
2005-04-13 05:57:00,0.68199,0.68209,0.68199,0.68205,86499999.0
2005-04-13 05:58:00,0.682,0.682,0.682,0.682,800000.0
2005-04-13 05:59:00,0.682,0.68208,0.682,0.68203,76499999.0
2005-04-13 06:00:00,0.68204,0.68217,0.682,0.68217,118800002.0
2005-04-13 06:01:00,0.68208,0.68217,0.68208,0.6821,155999998.0
2005-04-13 06:02:00,0.68213,0.68216,0.68211,0.68212,101700001.0
2005-04-13 06:03:00,0.68215,0.68217,0.68207,0.68207,64600000.0
2005-04-13 06:04:00,0.68212,0.68215,0.68209,0.68211,95499999.0
2005-04-13 06:05:00,0.6821,0.68216,0.6821,0.68215,101900001.0
2005-04-13 06:06:00,0.6821,0.68215,0.6821,0.68213,83600001.0
2005-04-13 06:07:00,0.68214,0.68219,0.6821,0.68216,256099998.0
2005-04-13 06:08:00,0.68219,0.68223,0.68215,0.68215,126100001.0
2005-04-13 06:09:00,0.68219,0.68224,0.68219,0.68224,68499999.0
2005-04-13 06:10:00,0.6822,0.6822,0.6822,0.6822,20700001.0
2005-04-13 06:11:00,0.6822,0.6822,0.68217,0.68217,71000002.0
2005-04-13 06:12:00,0.68216,0.68227,0.68215,0.68218,175600001.0
2005-04-13 06:13:00,0.68221,0.68228,0.68221,0.68228,248300001.0
2005-04-13 06:14:00,0.6822,0.68229,0.68219,0.68225,157399997.0
2005-04-13 06:15:00,0.68224,0.68229,0.68224,0.68225,47900001.0
2005-04-13 06:16:00,0.68232,0.68248,0.68232,0.68248,213099998.0
2005-04-13 06:17:00,0.68238,0.6824,0.68229,0.6823,227500000.0
2005-04-13 06:18:00,0.68225,0.68225,0.68225,0.68225,23900000.0
2005-04-13 06:19:00,0.68237,0.68237,0.68232,0.68233,85700001.0
2005-04-13 06:20:00,0.68237,0.68248,0.68236,0.68244,189499997.0
2005-04-13 06:21:00,0.68244,0.68244,0.68239,0.68244,106099998.0
2005-04-13 06:22:00,0.68242,0.68242,0.68232,0.68236,139999998.0
2005-04-13 06:23:00,0.68236,0.6824,0.68219,0.68219,165999996.0
2005-04-13 06:24:00,0.68236,0.68244,0.68234,0.68234,198599996.0
2005-04-13 06:25:00,0.68233,0.68233,0.68221,0.68227,168299998.0
2005-04-13 06:26:00,0.68226,0.68232,0.68225,0.68232,81499999.0
2005-04-13 06:27:00,0.68231,0.68231,0.68224,0.68225,229499995.0
2005-04-13 06:28:00,0.68225,0.68225,0.68225,0.68225,24700001.0
2005-04-13 06:29:00,0.68231,0.68234,0.6823,0.68231,67700001.0
2005-04-13 06:30:00,0.68232,0.68238,0.68232,0.68238,64800001.0
2005-04-13 06:31:00,0.68234,0.68239,0.68231,0.68235,221099999.0
2005-04-13 06:32:00,0.68232,0.68241,0.68232,0.68236,149399999.0
2005-04-13 06:33:00,0.68238,0.68238,0.68238,0.68238,62900002.0
2005-04-13 06:34:00,0.68242,0.68249,0.68242,0.68247,119600001.0
2005-04-13 06:35:00,0.68248,0.68256,0.68248,0.68248,175400000.0
2005-04-13 06:36:00,0.68251,0.68251,0.68239,0.68244,140699997.0
2005-04-13 06:37:00,0.68241,0.68251,0.68231,0.68251,114900001.0
2005-04-13 06:38:00,0.68238,0.6824,0.68238,0.6824,74199998.0
2005-04-13 06:39:00,0.68242,0.68245,0.68235,0.68243,70000000.0
2005-04-13 06:40:00,0.68243,0.68246,0.68234,0.68234,75900001.0
2005-04-13 06:41:00,0.68236,0.6824,0.68234,0.68237,254900000.0
2005-04-13 06:42:00,0.68235,0.68235,0.68235,0.68235,10400000.0
2005-04-13 06:43:00,0.68239,0.68243,0.68239,0.68243,64500001.0
2005-04-13 06:44:00,0.68213,0.68243,0.68212,0.6824,125500002.0
2005-04-13 06:45:00,0.68244,0.68244,0.68233,0.68233,85799998.0
2005-04-13 06:46:00,0.68235,0.68242,0.68235,0.68235,282799998.0
2005-04-13 06:47:00,0.68239,0.68247,0.68239,0.68242,89100000.0
2005-04-13 06:48:00,0.68238,0.68244,0.68238,0.68244,92699998.0
2005-04-13 06:49:00,0.68239,0.68248,0.68239,0.6824,101400000.0
2005-04-13 06:50:00,0.68245,0.68247,0.68245,0.68247,23900000.0
2005-04-13 06:51:00,0.68245,0.68252,0.6824,0.68252,243400000.0
2005-04-13 06:52:00,0.68248,0.68257,0.68243,0.68248,193999999.0
2005-04-13 06:53:00,0.68253,0.68253,0.68241,0.68241,145200003.0
2005-04-13 06:54:00,0.68242,0.68242,0.68242,0.68242,52699999.0
2005-04-13 06:55:00,0.68239,0.68247,0.68239,0.68247,134100002.0
2005-04-13 06:56:00,0.68235,0.68241,0.68235,0.68237,180299999.0
2005-04-13 06:57:00,0.68235,0.68242,0.68235,0.68239,76400000.0
2005-04-13 06:58:00,0.68243,0.68243,0.68237,0.68237,40600001.0
2005-04-13 06:59:00,0.68233,0.68246,0.68233,0.68246,15900000.0
2005-04-13 07:00:00,0.68244,0.68247,0.68243,0.68247,21600000.0
2005-04-13 07:01:00,0.68243,0.68249,0.68243,0.68243,157299997.0
2005-04-13 07:02:00,0.68242,0.68245,0.68242,0.68242,125599999.0
2005-04-13 07:03:00,0.68242,0.68245,0.68242,0.68245,11200000.0
2005-04-13 07:04:00,0.68245,0.68245,0.68238,0.68238,172200001.0
2005-04-13 07:05:00,0.68249,0.68249,0.68242,0.68248,246400004.0
2005-04-13 07:06:00,0.68241,0.68247,0.68234,0.68246,166399999.0
2005-04-13 07:07:00,0.68232,0.68246,0.68232,0.68242,243600003.0
2005-04-13 07:08:00,0.68242,0.68245,0.68242,0.68242,175999997.0
2005-04-13 07:09:00,0.68242,0.68245,0.68242,0.68245,64000000.0
2005-04-13 07:10:00,0.68243,0.68248,0.68242,0.68242,230299994.0
2005-04-13 07:11:00,0.68248,0.6825,0.68247,0.6825,99200001.0
2005-04-13 07:12:00,0.68247,0.68247,0.68242,0.68247,97400000.0
2005-04-13 07:13:00,0.68249,0.6825,0.68244,0.68249,212499998.0
2005-04-13 07:14:00,0.68251,0.68254,0.68241,0.68243,133400000.0
2005-04-13 07:15:00,0.68251,0.68253,0.68245,0.68247,140200001.0
2005-04-13 07:16:00,0.6825,0.6825,0.68247,0.6825,149999999.0
2005-04-13 07:17:00,0.68249,0.68251,0.68249,0.68251,106199997.0
2005-04-13 07:18:00,0.6825,0.6825,0.68245,0.68247,106500001.0
2005-04-13 07:19:00,0.68247,0.68253,0.68247,0.68248,167099999.0
2005-04-13 07:20:00,0.68248,0.6825,0.68245,0.68245,149300001.0
2005-04-13 07:21:00,0.6825,0.6825,0.68248,0.68248,104999999.0
2005-04-13 07:22:00,0.6825,0.68252,0.6825,0.68252,35600001.0
2005-04-13 07:23:00,0.68248,0.68248,0.68247,0.68247,51200001.0
2005-04-13 07:24:00,0.68245,0.68253,0.68241,0.68253,208400002.0
2005-04-13 07:25:00,0.68246,0.68247,0.68246,0.68247,20700000.0
2005-04-13 07:26:00,0.68245,0.68252,0.68245,0.68247,89200002.0
2005-04-13 07:27:00,0.68245,0.68245,0.68245,0.68245,8000000.0
2005-04-13 07:28:00,0.6824,0.6824,0.6824,0.6824,4000000.0
2005-04-13 07:29:00,0.68252,0.68258,0.6823,0.6823,167300000.0
2005-04-13 07:30:00,0.68243,0.68245,0.6824,0.68243,104699999.0
2005-04-13 07:31:00,0.68247,0.68247,0.68243,0.68243,105900000.0
2005-04-13 07:32:00,0.68245,0.68253,0.68245,0.68253,10300000.0
2005-04-13 07:33:00,0.68252,0.68252,0.68243,0.68243,130099998.0
2005-04-13 07:34:00,0.68233,0.68242,0.68218,0.68242,195000002.0
2005-04-13 07:35:00,0.68238,0.68238,0.68212,0.68235,122300000.0
2005-04-13 07:36:00,0.68246,0.68247,0.68244,0.68244,107699999.0
2005-04-13 07:37:00,0.68245,0.68245,0.68236,0.68243,168800004.0
2005-04-13 07:38:00,0.68242,0.68248,0.68242,0.68245,140799997.0
2005-04-13 07:39:00,0.68242,0.68245,0.68241,0.68242,126999998.0
2005-04-13 07:40:00,0.68245,0.68245,0.68243,0.68245,80400000.0
2005-04-13 07:41:00,0.6823,0.68255,0.6823,0.6824,236200000.0
2005-04-13 07:42:00,0.68243,0.68244,0.68242,0.68242,59800001.0
2005-04-13 07:43:00,0.68241,0.68248,0.68234,0.6824,150899999.0
2005-04-13 07:44:00,0.68235,0.68238,0.68232,0.68234,168300003.0
2005-04-13 07:45:00,0.68217,0.68252,0.68216,0.68246,157800000.0
2005-04-13 07:46:00,0.68234,0.68239,0.68234,0.68235,190099998.0
2005-04-13 07:47:00,0.68238,0.68238,0.68236,0.68236,45900000.0
2005-04-13 07:48:00,0.68235,0.68245,0.68235,0.68244,79000001.0
2005-04-13 07:49:00,0.68235,0.68244,0.68222,0.68223,53400000.0
2005-04-13 07:50:00,0.68245,0.68245,0.68243,0.68243,71800000.0
2005-04-13 07:51:00,0.68239,0.68249,0.68239,0.68242,138400000.0
2005-04-13 07:52:00,0.68251,0.68258,0.6825,0.68252,167600002.0
2005-04-13 07:53:00,0.68262,0.68263,0.68257,0.68257,141399997.0
2005-04-13 07:54:00,0.68263,0.68263,0.68258,0.68258,25300000.0
2005-04-13 07:55:00,0.68263,0.68271,0.68263,0.68271,25600000.0
2005-04-13 07:56:00,0.68266,0.68273,0.68263,0.68263,183800005.0
2005-04-13 07:57:00,0.68258,0.6826,0.68251,0.6826,168600004.0
2005-04-13 07:58:00,0.68263,0.68263,0.68255,0.68255,144000002.0
2005-04-13 07:59:00,0.68251,0.68251,0.68236,0.68245,85000001.0
2005-04-13 08:00:00,0.68242,0.68248,0.68226,0.68226,184100000.0
2005-04-13 08:01:00,0.68251,0.68251,0.68232,0.68248,135900002.0
2005-04-13 08:02:00,0.68247,0.68249,0.68242,0.68243,144500002.0
2005-04-13 08:03:00,0.68248,0.68248,0.68228,0.68244,208899999.0
2005-04-13 08:04:00,0.68251,0.68251,0.68241,0.68247,83700001.0
2005-04-13 08:05:00,0.68253,0.68257,0.68243,0.68253,128900002.0
2005-04-13 08:06:00,0.68259,0.68262,0.68249,0.68249,65500001.0
2005-04-13 08:07:00,0.68257,0.68259,0.68245,0.68256,257900003.0
2005-04-13 08:08:00,0.68263,0.68263,0.68262,0.68262,33400000.0
2005-04-13 08:09:00,0.68258,0.68261,0.68242,0.6825,198200000.0
2005-04-13 08:10:00,0.68253,0.6826,0.68244,0.6826,127899998.0
2005-04-13 08:11:00,0.68262,0.68272,0.68262,0.68271,125200001.0
2005-04-13 08:12:00,0.68269,0.68269,0.6826,0.68266,155400000.0
2005-04-13 08:13:00,0.68263,0.68269,0.68257,0.68257,221099998.0
2005-04-13 08:14:00,0.68266,0.68271,0.68262,0.6827,209399998.0
2005-04-13 08:15:00,0.68267,0.68271,0.68258,0.68271,143199998.0
2005-04-13 08:16:00,0.68274,0.68274,0.68257,0.68264,109900003.0
2005-04-13 08:17:00,0.68261,0.68261,0.6825,0.68257,157499997.0
2005-04-13 08:18:00,0.68256,0.68257,0.68244,0.68246,69399998.0
2005-04-13 08:19:00,0.68259,0.68264,0.68238,0.68247,132999999.0
2005-04-13 08:20:00,0.68242,0.68252,0.6824,0.68243,154899997.0
2005-04-13 08:21:00,0.68232,0.68251,0.68232,0.68242,144200002.0
2005-04-13 08:22:00,0.68254,0.68263,0.68252,0.68253,174099997.0
2005-04-13 08:23:00,0.68267,0.68267,0.68257,0.68257,185100000.0
2005-04-13 08:24:00,0.6827,0.68274,0.68262,0.68271,123500000.0
2005-04-13 08:25:00,0.68268,0.68268,0.68258,0.68258,43100000.0
2005-04-13 08:26:00,0.68276,0.68287,0.68271,0.68278,118399998.0
2005-04-13 08:27:00,0.68283,0.68283,0.68274,0.68277,131999997.0
2005-04-13 08:28:00,0.68282,0.68282,0.68275,0.6828,103200000.0
2005-04-13 08:29:00,0.68283,0.68283,0.68275,0.6828,182699995.0
2005-04-13 08:30:00,0.68277,0.68282,0.68268,0.68277,201900003.0
2005-04-13 08:31:00,0.6828,0.68287,0.68277,0.6828,241599996.0
2005-04-13 08:32:00,0.68276,0.68285,0.68276,0.68283,145100002.0
2005-04-13 08:33:00,0.6828,0.6828,0.6827,0.68273,219400000.0
2005-04-13 08:34:00,0.68272,0.68283,0.68268,0.68283,161399999.0
2005-04-13 08:35:00,0.68284,0.68284,0.68279,0.68284,90100000.0
2005-04-13 08:36:00,0.68289,0.68289,0.68277,0.68277,67900000.0
2005-04-13 08:37:00,0.68275,0.68286,0.68275,0.68285,112500001.0
2005-04-13 08:38:00,0.68296,0.68296,0.68279,0.68281,201499996.0
2005-04-13 08:39:00,0.68292,0.68299,0.68284,0.68299,79899999.0
2005-04-13 08:40:00,0.68292,0.68298,0.68287,0.68292,165500004.0
2005-04-13 08:41:00,0.68295,0.683,0.68289,0.683,117600001.0
2005-04-13 08:42:00,0.683,0.68308,0.683,0.68305,225799998.0
2005-04-13 08:43:00,0.68304,0.6831,0.683,0.683,89500000.0
2005-04-13 08:44:00,0.68301,0.68301,0.68292,0.68292,193099999.0
2005-04-13 08:45:00,0.68292,0.68304,0.68292,0.68302,136000003.0
2005-04-13 08:46:00,0.68297,0.68297,0.68287,0.68295,106900004.0
2005-04-13 08:47:00,0.68286,0.68286,0.68269,0.68273,82200000.0
2005-04-13 08:48:00,0.68275,0.6828,0.68272,0.68273,160399996.0
2005-04-13 08:49:00,0.68281,0.68285,0.6827,0.68275,152699999.0
2005-04-13 08:50:00,0.68273,0.68273,0.68261,0.68268,130299999.0
2005-04-13 08:51:00,0.68268,0.68268,0.68253,0.68256,291000002.0
2005-04-13 08:52:00,0.68263,0.68279,0.68262,0.68279,103000002.0
2005-04-13 08:53:00,0.68276,0.68278,0.68269,0.68278,183599999.0
2005-04-13 08:54:00,0.68281,0.68286,0.68272,0.68286,142900002.0
2005-04-13 08:55:00,0.68282,0.68291,0.68278,0.68288,228999998.0
2005-04-13 08:56:00,0.68272,0.68279,0.68265,0.68272,142200001.0
2005-04-13 08:57:00,0.68276,0.6828,0.68263,0.68275,227500003.0
2005-04-13 08:58:00,0.68269,0.68271,0.68233,0.68233,188500000.0
2005-04-13 08:59:00,0.6824,0.68258,0.68232,0.68258,52000000.0
2005-04-13 09:00:00,0.68261,0.68266,0.68258,0.68258,218199995.0
2005-04-13 09:01:00,0.68273,0.68275,0.68261,0.68271,165700003.0
2005-04-13 09:02:00,0.68276,0.68283,0.68269,0.68283,119400000.0
2005-04-13 09:03:00,0.68287,0.68287,0.68278,0.68278,192499995.0
2005-04-13 09:04:00,0.6829,0.6829,0.68278,0.68278,86399997.0
2005-04-13 09:05:00,0.68284,0.68289,0.68283,0.68289,81600000.0
2005-04-13 09:06:00,0.683,0.68303,0.68288,0.68298,228500001.0
2005-04-13 09:07:00,0.68302,0.68302,0.68294,0.68296,63899998.0
2005-04-13 09:08:00,0.68294,0.68304,0.68291,0.683,214900001.0
2005-04-13 09:09:00,0.6831,0.68312,0.68303,0.68306,174899997.0
2005-04-13 09:10:00,0.68309,0.68313,0.68307,0.68307,150300000.0
2005-04-13 09:11:00,0.68298,0.68302,0.68292,0.68292,211000003.0
2005-04-13 09:12:00,0.68299,0.68302,0.68285,0.68285,65400000.0
2005-04-13 09:13:00,0.68295,0.68304,0.68288,0.68295,253100002.0
2005-04-13 09:14:00,0.68294,0.68299,0.68288,0.68299,77300001.0
2005-04-13 09:15:00,0.68297,0.68299,0.68294,0.68297,39900001.0
2005-04-13 09:16:00,0.68291,0.68291,0.6828,0.68287,80500001.0
2005-04-13 09:17:00,0.68294,0.68295,0.68285,0.68285,186999996.0
2005-04-13 09:18:00,0.6829,0.68296,0.68284,0.68296,100800003.0
2005-04-13 09:19:00,0.68298,0.68298,0.68294,0.68294,8800000.0
2005-04-13 09:20:00,0.68291,0.68291,0.68289,0.68289,85600003.0
2005-04-13 09:21:00,0.68292,0.68293,0.68282,0.68287,118300001.0
2005-04-13 09:22:00,0.68297,0.68303,0.68284,0.68303,147700000.0
2005-04-13 09:23:00,0.68307,0.6831,0.68297,0.68297,246299997.0
2005-04-13 09:24:00,0.683,0.683,0.68294,0.68299,154199999.0
2005-04-13 09:25:00,0.68302,0.68304,0.68298,0.68304,151200000.0
2005-04-13 09:26:00,0.68301,0.68304,0.68292,0.68302,116499999.0
2005-04-13 09:27:00,0.68304,0.68307,0.68299,0.68302,166400002.0
2005-04-13 09:28:00,0.68299,0.68299,0.68291,0.68299,211099998.0
2005-04-13 09:29:00,0.6829,0.68305,0.6829,0.68298,190599999.0
2005-04-13 09:30:00,0.68302,0.68305,0.68294,0.68301,237600000.0
2005-04-13 09:31:00,0.68305,0.68308,0.68298,0.68303,241199997.0
2005-04-13 09:32:00,0.68307,0.68307,0.68294,0.68294,95099998.0
2005-04-13 09:33:00,0.68292,0.68303,0.68292,0.68302,172400002.0
2005-04-13 09:34:00,0.68305,0.68312,0.68299,0.68301,149099999.0
2005-04-13 09:35:00,0.68315,0.68315,0.6831,0.68315,33299999.0
2005-04-13 09:36:00,0.6831,0.6831,0.68298,0.68298,88500001.0
2005-04-13 09:37:00,0.68305,0.68311,0.683,0.68307,322899999.0
2005-04-13 09:38:00,0.68305,0.68331,0.68305,0.68331,152200000.0
2005-04-13 09:39:00,0.6832,0.68327,0.68318,0.68327,221100001.0
2005-04-13 09:40:00,0.68319,0.68331,0.68318,0.68323,197300002.0
2005-04-13 09:41:00,0.68325,0.68334,0.6832,0.68328,140700002.0
2005-04-13 09:42:00,0.68333,0.68333,0.68325,0.68332,146100002.0
2005-04-13 09:43:00,0.68323,0.68323,0.68306,0.68316,145599998.0
2005-04-13 09:44:00,0.68299,0.6831,0.68299,0.6831,94099999.0
2005-04-13 09:45:00,0.68308,0.68314,0.68303,0.68304,149400001.0
2005-04-13 09:46:00,0.68319,0.68319,0.68305,0.68314,116499999.0
2005-04-13 09:47:00,0.68314,0.68319,0.68308,0.68308,170800001.0
2005-04-13 09:48:00,0.68316,0.68316,0.68303,0.68303,181999995.0
2005-04-13 09:49:00,0.68297,0.68311,0.68291,0.68308,134200000.0
2005-04-13 09:50:00,0.68308,0.68308,0.683,0.68306,74099999.0
2005-04-13 09:51:00,0.68303,0.68317,0.68303,0.68312,212499995.0
2005-04-13 09:52:00,0.6831,0.6831,0.68298,0.68298,92100002.0
2005-04-13 09:53:00,0.68296,0.6831,0.68293,0.68309,278699995.0
2005-04-13 09:54:00,0.68307,0.68321,0.683,0.68315,128599998.0
2005-04-13 09:55:00,0.68316,0.68317,0.68305,0.68317,101399998.0
2005-04-13 09:56:00,0.68317,0.68317,0.68306,0.68317,109500001.0
2005-04-13 09:57:00,0.68324,0.68327,0.68317,0.68317,178100001.0
2005-04-13 09:58:00,0.68326,0.68328,0.68319,0.68321,125199999.0
2005-04-13 09:59:00,0.68323,0.68343,0.68317,0.68343,141900003.0
2005-04-13 10:00:00,0.6832,0.6834,0.6832,0.68338,143800001.0
2005-04-13 10:01:00,0.68325,0.68337,0.68325,0.68337,158200003.0
2005-04-13 10:02:00,0.68331,0.6834,0.68331,0.68339,131600000.0
2005-04-13 10:03:00,0.68346,0.68346,0.68319,0.68319,310299998.0
2005-04-13 10:04:00,0.68319,0.68326,0.68312,0.68323,183500000.0
2005-04-13 10:05:00,0.68319,0.68324,0.68316,0.68324,85200001.0
2005-04-13 10:06:00,0.68329,0.68332,0.6832,0.68332,115299998.0
2005-04-13 10:07:00,0.6833,0.68334,0.68321,0.6833,187100000.0
2005-04-13 10:08:00,0.68331,0.6834,0.68323,0.68331,210599997.0
2005-04-13 10:09:00,0.68338,0.68338,0.68322,0.68322,119500001.0
2005-04-13 10:10:00,0.68327,0.68327,0.68313,0.68325,105199997.0
2005-04-13 10:11:00,0.68326,0.68326,0.68322,0.68322,97300000.0
2005-04-13 10:12:00,0.6832,0.68322,0.6831,0.68317,128099998.0
2005-04-13 10:13:00,0.68322,0.68322,0.6831,0.68322,144200000.0
2005-04-13 10:14:00,0.68322,0.68322,0.6831,0.6831,161499998.0
2005-04-13 10:15:00,0.6831,0.68315,0.68305,0.68305,91399999.0
2005-04-13 10:16:00,0.68309,0.68316,0.68309,0.68314,108599999.0
2005-04-13 10:17:00,0.68316,0.68317,0.68308,0.68313,307100002.0
2005-04-13 10:18:00,0.68323,0.68328,0.68312,0.68312,119700002.0
2005-04-13 10:19:00,0.68312,0.68314,0.68308,0.68314,120399999.0
2005-04-13 10:20:00,0.68313,0.68323,0.68308,0.68323,172100001.0
2005-04-13 10:21:00,0.6833,0.6833,0.68324,0.68324,32800000.0
2005-04-13 10:22:00,0.68325,0.6833,0.68319,0.68329,239700001.0
2005-04-13 10:23:00,0.68326,0.68326,0.68314,0.68317,122100000.0
2005-04-13 10:24:00,0.68317,0.68325,0.68316,0.6832,278699999.0
2005-04-13 10:25:00,0.68317,0.68324,0.68311,0.68313,229299997.0
2005-04-13 10:26:00,0.68322,0.68322,0.68314,0.68321,228000004.0
2005-04-13 10:27:00,0.68322,0.68325,0.68312,0.68325,113700000.0
2005-04-13 10:28:00,0.68327,0.68332,0.68325,0.6833,174799999.0
2005-04-13 10:29:00,0.68322,0.68322,0.68286,0.68286,246400000.0
2005-04-13 10:30:00,0.68335,0.68335,0.68287,0.68335,146800002.0
2005-04-13 10:31:00,0.68349,0.68354,0.68348,0.68348,49300000.0
2005-04-13 10:32:00,0.68348,0.68369,0.68348,0.68368,117400004.0
2005-04-13 10:33:00,0.68351,0.68371,0.68345,0.6835,144800000.0
2005-04-13 10:34:00,0.68346,0.68346,0.68324,0.68324,96600002.0
2005-04-13 10:35:00,0.68332,0.68335,0.68321,0.68322,126399999.0
2005-04-13 10:36:00,0.68326,0.68326,0.68304,0.6831,142700000.0
2005-04-13 10:37:00,0.68309,0.68322,0.68305,0.68322,79200000.0
2005-04-13 10:38:00,0.68324,0.68324,0.6831,0.68317,238000001.0
2005-04-13 10:39:00,0.68314,0.68317,0.68307,0.68317,167100001.0
2005-04-13 10:40:00,0.68321,0.68324,0.68318,0.68324,106799997.0
2005-04-13 10:41:00,0.6833,0.6833,0.68318,0.68318,162399999.0
2005-04-13 10:42:00,0.68327,0.68327,0.68311,0.68311,113900001.0
2005-04-13 10:43:00,0.68329,0.68334,0.68315,0.68315,194100000.0
2005-04-13 10:44:00,0.68315,0.68315,0.68301,0.68307,87400002.0
2005-04-13 10:45:00,0.68306,0.68306,0.6829,0.68302,111800001.0
2005-04-13 10:46:00,0.68302,0.68313,0.68298,0.68303,147500001.0
2005-04-13 10:47:00,0.68312,0.68324,0.68308,0.68308,238599999.0
2005-04-13 10:48:00,0.68315,0.68315,0.683,0.68303,182799998.0
2005-04-13 10:49:00,0.68301,0.68313,0.683,0.68309,235599995.0
2005-04-13 10:50:00,0.68312,0.68312,0.68295,0.68298,160599995.0
2005-04-13 10:51:00,0.68308,0.68308,0.683,0.68303,120700000.0
2005-04-13 10:52:00,0.683,0.68312,0.68297,0.6831,119200001.0
2005-04-13 10:53:00,0.68312,0.68318,0.68308,0.68308,175700001.0
2005-04-13 10:54:00,0.68314,0.68324,0.68313,0.6832,196900000.0
2005-04-13 10:55:00,0.68322,0.68329,0.68316,0.68329,98099998.0
2005-04-13 10:56:00,0.68328,0.68328,0.68305,0.68314,180400003.0
2005-04-13 10:57:00,0.68305,0.68316,0.68304,0.68304,161200001.0
2005-04-13 10:58:00,0.68305,0.6831,0.68302,0.68306,92099999.0
2005-04-13 10:59:00,0.68299,0.68315,0.68299,0.68307,125200000.0
2005-04-13 11:00:00,0.68326,0.68326,0.6831,0.68319,114999998.0
2005-04-13 11:01:00,0.68326,0.68332,0.68319,0.68319,192100003.0
2005-04-13 11:02:00,0.68324,0.68324,0.68319,0.68319,17500000.0
2005-04-13 11:03:00,0.68309,0.68326,0.68309,0.68316,99700000.0
2005-04-13 11:04:00,0.68325,0.68335,0.68319,0.68335,112699999.0
2005-04-13 11:05:00,0.68336,0.68336,0.68329,0.68331,127599999.0
2005-04-13 11:06:00,0.68337,0.68339,0.68336,0.68336,202100000.0
2005-04-13 11:07:00,0.68333,0.68337,0.68326,0.6833,221300004.0
2005-04-13 11:08:00,0.68333,0.68339,0.68326,0.68334,230899998.0
2005-04-13 11:09:00,0.68332,0.68332,0.68315,0.68329,139100000.0
2005-04-13 11:10:00,0.6833,0.6833,0.68316,0.6832,146100001.0
2005-04-13 11:11:00,0.68326,0.68327,0.6832,0.68322,171300000.0
2005-04-13 11:12:00,0.68331,0.68331,0.6832,0.68327,164800001.0
2005-04-13 11:13:00,0.68325,0.68325,0.68318,0.68325,116499996.0
2005-04-13 11:14:00,0.68328,0.68328,0.68319,0.68322,163100000.0
2005-04-13 11:15:00,0.68329,0.68329,0.68317,0.68328,146099999.0
2005-04-13 11:16:00,0.6833,0.68332,0.68318,0.68318,197500002.0
2005-04-13 11:17:00,0.68319,0.68331,0.68319,0.6832,118400001.0
2005-04-13 11:18:00,0.68324,0.68338,0.68324,0.68338,87400000.0
2005-04-13 11:19:00,0.68335,0.68335,0.68321,0.68322,178899998.0
2005-04-13 11:20:00,0.68329,0.68337,0.68326,0.6833,103700000.0
2005-04-13 11:21:00,0.68337,0.68337,0.68323,0.68334,121900002.0
2005-04-13 11:22:00,0.68331,0.68331,0.68319,0.68319,80200000.0
2005-04-13 11:23:00,0.68331,0.68336,0.68329,0.68332,205199996.0
2005-04-13 11:24:00,0.68336,0.6834,0.68332,0.68336,82599998.0
2005-04-13 11:25:00,0.68329,0.6833,0.68324,0.6833,127799997.0
2005-04-13 11:26:00,0.68334,0.68337,0.68334,0.68336,123400002.0
2005-04-13 11:27:00,0.6833,0.68333,0.68327,0.68332,90300001.0
2005-04-13 11:28:00,0.68332,0.68335,0.6833,0.68332,249299999.0
2005-04-13 11:29:00,0.68335,0.68335,0.68332,0.68332,120099999.0
2005-04-13 11:30:00,0.68343,0.68343,0.68327,0.68334,152600000.0
2005-04-13 11:31:00,0.68333,0.68342,0.68333,0.68339,166200001.0
2005-04-13 11:32:00,0.68344,0.68344,0.68335,0.68341,237900001.0
2005-04-13 11:33:00,0.68342,0.68347,0.68335,0.68335,160399997.0
2005-04-13 11:34:00,0.68337,0.68342,0.6833,0.68334,188300000.0
2005-04-13 11:35:00,0.68329,0.68338,0.68329,0.68334,137399998.0
2005-04-13 11:36:00,0.68329,0.68335,0.68326,0.68333,263299999.0
2005-04-13 11:37:00,0.68334,0.68334,0.68326,0.68333,102700002.0
2005-04-13 11:38:00,0.6833,0.68336,0.68327,0.68335,251799999.0
2005-04-13 11:39:00,0.68334,0.68337,0.68327,0.68335,126200001.0
2005-04-13 11:40:00,0.68338,0.68341,0.68338,0.68341,44000000.0
2005-04-13 11:41:00,0.68335,0.68335,0.68323,0.68328,126999998.0
2005-04-13 11:42:00,0.6833,0.68332,0.6833,0.68332,35600001.0
2005-04-13 11:43:00,0.68332,0.68337,0.6833,0.68337,168699998.0
2005-04-13 11:44:00,0.68333,0.68333,0.68333,0.68333,30500000.0
2005-04-13 11:45:00,0.68333,0.68334,0.68328,0.68333,127800001.0
2005-04-13 11:46:00,0.68332,0.68339,0.68328,0.68329,132000002.0
2005-04-13 11:47:00,0.68343,0.68348,0.68342,0.68348,132899999.0
2005-04-13 11:48:00,0.68341,0.68343,0.68339,0.68342,146399999.0
2005-04-13 11:49:00,0.68337,0.68343,0.68332,0.68343,331500002.0
2005-04-13 11:50:00,0.68335,0.6834,0.68335,0.6834,120100001.0
2005-04-13 11:51:00,0.68344,0.68344,0.68339,0.68339,127000002.0
2005-04-13 11:52:00,0.68347,0.68348,0.68343,0.68347,99700003.0
2005-04-13 11:53:00,0.68347,0.6835,0.68345,0.6835,188500001.0
2005-04-13 11:54:00,0.68339,0.6834,0.68336,0.68336,107400002.0
2005-04-13 11:55:00,0.68341,0.68346,0.68336,0.68336,201000003.0
2005-04-13 11:56:00,0.6834,0.68347,0.68338,0.68338,149200000.0
2005-04-13 11:57:00,0.68339,0.68348,0.68339,0.68348,207399999.0
2005-04-13 11:58:00,0.68348,0.68354,0.68336,0.68336,228499996.0
2005-04-13 11:59:00,0.68351,0.68358,0.68336,0.68358,146999998.0
2005-04-13 12:00:00,0.68357,0.68363,0.6835,0.68352,203300000.0
2005-04-13 12:01:00,0.68356,0.68371,0.6835,0.68361,79200000.0
2005-04-13 12:02:00,0.68364,0.68366,0.68355,0.68355,182800000.0
2005-04-13 12:03:00,0.68353,0.68367,0.68346,0.68362,158499999.0
2005-04-13 12:04:00,0.68357,0.68361,0.68343,0.68347,158899998.0
2005-04-13 12:05:00,0.68345,0.68353,0.68341,0.68351,110799999.0
2005-04-13 12:06:00,0.68345,0.68345,0.68339,0.6834,148500001.0
2005-04-13 12:07:00,0.68345,0.68345,0.68335,0.68335,113000003.0
2005-04-13 12:08:00,0.68342,0.68347,0.68338,0.68341,150399999.0
2005-04-13 12:09:00,0.68353,0.68353,0.68338,0.68347,176799999.0
2005-04-13 12:10:00,0.68355,0.6836,0.6835,0.6835,47700000.0
2005-04-13 12:11:00,0.68354,0.68357,0.68344,0.68355,151900001.0
2005-04-13 12:12:00,0.68358,0.68358,0.68353,0.68353,122699999.0
2005-04-13 12:13:00,0.68353,0.68353,0.68347,0.68349,81399998.0
2005-04-13 12:14:00,0.68353,0.68359,0.68348,0.68356,170599998.0
2005-04-13 12:15:00,0.68355,0.68355,0.68348,0.68355,83699997.0
2005-04-13 12:16:00,0.68351,0.68358,0.68349,0.6835,173299997.0
2005-04-13 12:17:00,0.68358,0.68359,0.68351,0.68356,142800000.0
2005-04-13 12:18:00,0.68356,0.68356,0.68349,0.6835,193900000.0
2005-04-13 12:19:00,0.68358,0.68359,0.68354,0.68354,62499998.0
2005-04-13 12:20:00,0.68349,0.68356,0.68344,0.6835,157100002.0
2005-04-13 12:21:00,0.68352,0.68359,0.68352,0.68356,263400006.0
2005-04-13 12:22:00,0.68358,0.6836,0.68358,0.6836,95900000.0
2005-04-13 12:23:00,0.68358,0.6836,0.68357,0.6836,209500003.0
2005-04-13 12:24:00,0.6836,0.6836,0.68357,0.6836,87700001.0
2005-04-13 12:25:00,0.6836,0.6836,0.68358,0.6836,94799997.0
2005-04-13 12:26:00,0.68348,0.68363,0.68348,0.6836,176200000.0
2005-04-13 12:27:00,0.6836,0.68363,0.68356,0.68361,321300002.0
2005-04-13 12:28:00,0.68363,0.6837,0.68356,0.68356,131500000.0
2005-04-13 12:29:00,0.68362,0.68372,0.68358,0.68368,135499996.0
2005-04-13 12:30:00,0.68373,0.68377,0.68355,0.68365,216900001.0
2005-04-13 12:31:00,0.68352,0.6836,0.68347,0.6836,268600003.0
2005-04-13 12:32:00,0.68354,0.68358,0.68348,0.68352,243100003.0
2005-04-13 12:33:00,0.68348,0.68348,0.68342,0.68342,17600001.0
2005-04-13 12:34:00,0.68332,0.68345,0.68332,0.68332,194100002.0
2005-04-13 12:35:00,0.68347,0.68352,0.68336,0.68336,269400003.0
2005-04-13 12:36:00,0.68336,0.68351,0.68336,0.68336,153399998.0
2005-04-13 12:37:00,0.68342,0.68346,0.68335,0.68335,234599998.0
2005-04-13 12:38:00,0.68342,0.68345,0.68336,0.68345,200600006.0
2005-04-13 12:39:00,0.68352,0.68364,0.68343,0.68364,150600003.0
2005-04-13 12:40:00,0.6836,0.68367,0.68357,0.68366,207800002.0
2005-04-13 12:41:00,0.6836,0.6837,0.68355,0.68365,176199995.0
2005-04-13 12:42:00,0.68351,0.6836,0.68344,0.68347,209400002.0
2005-04-13 12:43:00,0.68355,0.68355,0.68345,0.68349,75900000.0
2005-04-13 12:44:00,0.68357,0.68362,0.68357,0.68362,169200003.0
2005-04-13 12:45:00,0.68368,0.68368,0.6836,0.6836,123400001.0
2005-04-13 12:46:00,0.68361,0.68362,0.68352,0.68356,188800003.0
2005-04-13 12:47:00,0.68351,0.68358,0.6835,0.68358,117300000.0
2005-04-13 12:48:00,0.68363,0.68363,0.68359,0.68363,120099996.0
2005-04-13 12:49:00,0.68362,0.68365,0.6836,0.6836,87600000.0
2005-04-13 12:50:00,0.68355,0.6836,0.68355,0.6836,283500000.0
2005-04-13 12:51:00,0.68357,0.68363,0.68351,0.68363,188800006.0
2005-04-13 12:52:00,0.68364,0.68364,0.68356,0.6836,119300000.0
2005-04-13 12:53:00,0.6836,0.68361,0.6835,0.68361,134600003.0
2005-04-13 12:54:00,0.6836,0.68365,0.68353,0.68357,136400000.0
2005-04-13 12:55:00,0.68355,0.68356,0.68344,0.68344,167100000.0
2005-04-13 12:56:00,0.68353,0.68357,0.68338,0.68338,73399997.0
2005-04-13 12:57:00,0.68358,0.68358,0.68334,0.68334,172700001.0
2005-04-13 12:58:00,0.68347,0.68353,0.68344,0.68347,104200002.0
2005-04-13 12:59:00,0.68343,0.68348,0.68334,0.68344,213100004.0
2005-04-13 13:00:00,0.68345,0.68351,0.68339,0.6835,132400000.0
2005-04-13 13:01:00,0.6835,0.6835,0.68337,0.68338,128699998.0
2005-04-13 13:02:00,0.68343,0.68346,0.68335,0.68345,155800000.0
2005-04-13 13:03:00,0.68341,0.6835,0.68341,0.68345,213499999.0
2005-04-13 13:04:00,0.68343,0.68346,0.6833,0.68335,184200001.0
2005-04-13 13:05:00,0.68341,0.68341,0.68325,0.68329,111700000.0
2005-04-13 13:06:00,0.68325,0.68339,0.68325,0.68332,159800001.0
2005-04-13 13:07:00,0.68339,0.68339,0.68327,0.68331,161300001.0
2005-04-13 13:08:00,0.68332,0.68332,0.68318,0.68329,101400001.0
2005-04-13 13:09:00,0.68323,0.68335,0.68323,0.68335,174199998.0
2005-04-13 13:10:00,0.6833,0.68335,0.68328,0.68335,133000000.0
2005-04-13 13:11:00,0.68341,0.68341,0.6833,0.6833,66499999.0
2005-04-13 13:12:00,0.68334,0.6834,0.68333,0.68336,150500004.0
2005-04-13 13:13:00,0.68324,0.6833,0.68321,0.68326,205700001.0
2005-04-13 13:14:00,0.68328,0.68335,0.68325,0.68327,91399998.0
2005-04-13 13:15:00,0.68314,0.68325,0.68314,0.68325,130000003.0
2005-04-13 13:16:00,0.68322,0.68325,0.68322,0.68323,113900001.0
2005-04-13 13:17:00,0.68329,0.6833,0.68322,0.68326,218999998.0
2005-04-13 13:18:00,0.68323,0.68332,0.68321,0.68332,155799999.0
2005-04-13 13:19:00,0.68325,0.68325,0.68322,0.68322,81600003.0
2005-04-13 13:20:00,0.68329,0.68329,0.68318,0.68321,86800001.0
2005-04-13 13:21:00,0.68322,0.68327,0.68317,0.68327,111800004.0
2005-04-13 13:22:00,0.68324,0.68326,0.68318,0.68326,122300001.0
2005-04-13 13:23:00,0.68314,0.68327,0.68313,0.68327,55100001.0
2005-04-13 13:24:00,0.68327,0.68336,0.68318,0.68336,244300000.0
2005-04-13 13:25:00,0.6833,0.6833,0.68325,0.68325,152200002.0
2005-04-13 13:26:00,0.68325,0.68332,0.68315,0.6833,159900001.0
2005-04-13 13:27:00,0.68336,0.68349,0.68336,0.68345,205799997.0
2005-04-13 13:28:00,0.68338,0.68345,0.68337,0.68337,191000002.0
2005-04-13 13:29:00,0.68346,0.68354,0.6834,0.68348,185899999.0
2005-04-13 13:30:00,0.68347,0.68347,0.68337,0.68341,109999997.0
2005-04-13 13:31:00,0.68339,0.68339,0.68326,0.68332,62999999.0
2005-04-13 13:32:00,0.6833,0.68339,0.68327,0.68339,181400001.0
2005-04-13 13:33:00,0.68337,0.68344,0.68337,0.68344,48000000.0
2005-04-13 13:34:00,0.68345,0.68345,0.68333,0.68333,151100001.0
2005-04-13 13:35:00,0.68342,0.6835,0.68338,0.68339,81599998.0
2005-04-13 13:36:00,0.68349,0.68349,0.68341,0.68342,80200000.0
2005-04-13 13:37:00,0.68342,0.68353,0.6834,0.68353,84799998.0
2005-04-13 13:38:00,0.68351,0.68352,0.68343,0.68352,60599999.0
2005-04-13 13:39:00,0.68348,0.68348,0.68336,0.68342,266300002.0
2005-04-13 13:40:00,0.68334,0.68335,0.68326,0.68334,86000001.0
2005-04-13 13:41:00,0.68323,0.68332,0.68323,0.68328,237400001.0
2005-04-13 13:42:00,0.68332,0.68332,0.68318,0.68329,140200002.0
2005-04-13 13:43:00,0.68327,0.68335,0.68319,0.68321,137700002.0
2005-04-13 13:44:00,0.68324,0.68324,0.68313,0.6832,109500000.0
2005-04-13 13:45:00,0.68327,0.68329,0.68322,0.68322,129100000.0
2005-04-13 13:46:00,0.68318,0.68318,0.68307,0.68315,81499998.0
2005-04-13 13:47:00,0.68317,0.68326,0.68313,0.68324,258499996.0
2005-04-13 13:48:00,0.68325,0.68325,0.68308,0.68322,87600000.0
2005-04-13 13:49:00,0.68327,0.68327,0.68315,0.68327,79700002.0
2005-04-13 13:50:00,0.68323,0.68332,0.68318,0.68332,165299998.0
2005-04-13 13:51:00,0.68328,0.68334,0.68318,0.68329,315000005.0
2005-04-13 13:52:00,0.68328,0.6833,0.68325,0.68325,110400000.0
2005-04-13 13:53:00,0.68331,0.68336,0.68316,0.68336,65700002.0
2005-04-13 13:54:00,0.6834,0.68342,0.68335,0.68338,125700001.0
2005-04-13 13:55:00,0.6834,0.6834,0.68338,0.68338,47799998.0
2005-04-13 13:56:00,0.68336,0.68336,0.68323,0.68333,150699999.0
2005-04-13 13:57:00,0.68328,0.68334,0.68327,0.68333,158299999.0
2005-04-13 13:58:00,0.68333,0.68333,0.68314,0.68314,82999997.0
2005-04-13 13:59:00,0.68317,0.68317,0.68308,0.6831,77599999.0
2005-04-13 14:00:00,0.68312,0.68317,0.6831,0.68317,126899999.0
2005-04-13 14:01:00,0.6831,0.68314,0.68301,0.68312,216300000.0
2005-04-13 14:02:00,0.6832,0.6832,0.68314,0.6832,88800001.0
2005-04-13 14:03:00,0.68318,0.68318,0.68312,0.68312,23200000.0
2005-04-13 14:04:00,0.68316,0.68317,0.6831,0.68312,126399997.0
2005-04-13 14:05:00,0.68307,0.68312,0.68301,0.68302,142599999.0
2005-04-13 14:06:00,0.68305,0.68313,0.68299,0.68313,271300002.0
2005-04-13 14:07:00,0.68316,0.68321,0.68305,0.68318,182500003.0
2005-04-13 14:08:00,0.68324,0.6833,0.68321,0.68324,210299998.0
2005-04-13 14:09:00,0.68328,0.68328,0.68327,0.68327,40699998.0
2005-04-13 14:10:00,0.68322,0.68326,0.68311,0.68317,187599999.0
2005-04-13 14:11:00,0.68318,0.6832,0.68312,0.68312,85999999.0
2005-04-13 14:12:00,0.6832,0.6832,0.68308,0.68312,139400003.0
2005-04-13 14:13:00,0.68316,0.68317,0.68306,0.68317,75800001.0
2005-04-13 14:14:00,0.68323,0.68323,0.6831,0.6831,144600002.0
2005-04-13 14:15:00,0.68324,0.68324,0.68309,0.68321,118099998.0
2005-04-13 14:16:00,0.6832,0.6832,0.68308,0.68308,109999998.0
2005-04-13 14:17:00,0.68314,0.68314,0.68297,0.68309,246400001.0
2005-04-13 14:18:00,0.68313,0.68313,0.68297,0.68308,175200000.0
2005-04-13 14:19:00,0.68302,0.68305,0.68285,0.68293,231300001.0
2005-04-13 14:20:00,0.68299,0.68309,0.68299,0.68305,208000003.0
2005-04-13 14:21:00,0.68296,0.68301,0.68292,0.68297,139700003.0
2005-04-13 14:22:00,0.68295,0.68295,0.68288,0.68292,116599998.0
2005-04-13 14:23:00,0.683,0.68301,0.68288,0.68294,132300000.0
2005-04-13 14:24:00,0.68292,0.68292,0.68276,0.68285,70600000.0
2005-04-13 14:25:00,0.68284,0.68284,0.68274,0.68274,111699999.0
2005-04-13 14:26:00,0.68293,0.68296,0.68284,0.6829,216800000.0
2005-04-13 14:27:00,0.68295,0.68298,0.68281,0.68289,201000001.0
2005-04-13 14:28:00,0.68293,0.68293,0.68282,0.68282,99499997.0
2005-04-13 14:29:00,0.6828,0.68292,0.68275,0.68275,244400001.0
2005-04-13 14:30:00,0.68276,0.68293,0.68272,0.68292,209500002.0
2005-04-13 14:31:00,0.68296,0.68297,0.68277,0.68277,152700003.0
2005-04-13 14:32:00,0.68279,0.68292,0.68276,0.68277,140200002.0
2005-04-13 14:33:00,0.68284,0.68296,0.68283,0.68286,84400001.0
2005-04-13 14:34:00,0.68288,0.683,0.68287,0.683,98100000.0
2005-04-13 14:35:00,0.68299,0.68308,0.68294,0.68299,148699999.0
2005-04-13 14:36:00,0.68316,0.6832,0.68303,0.68318,156100000.0
2005-04-13 14:37:00,0.68316,0.68316,0.68301,0.68304,59800001.0
2005-04-13 14:38:00,0.68313,0.68326,0.683,0.68326,134699999.0
2005-04-13 14:39:00,0.6832,0.68334,0.68318,0.68332,192799999.0
2005-04-13 14:40:00,0.68334,0.68334,0.68323,0.6833,84700000.0
2005-04-13 14:41:00,0.68339,0.68339,0.68324,0.6833,129199998.0
2005-04-13 14:42:00,0.68327,0.68339,0.68311,0.6832,170799998.0
2005-04-13 14:43:00,0.6832,0.68337,0.68307,0.68337,281300000.0
2005-04-13 14:44:00,0.68307,0.68321,0.68298,0.68307,155699999.0
2005-04-13 14:45:00,0.68322,0.68329,0.68288,0.68307,225100000.0
2005-04-13 14:46:00,0.68297,0.68306,0.68279,0.68282,143000005.0
2005-04-13 14:47:00,0.68307,0.68307,0.68241,0.68242,180700000.0
2005-04-13 14:48:00,0.68245,0.68253,0.68229,0.68239,143699999.0
2005-04-13 14:49:00,0.68238,0.68257,0.68229,0.68256,214500000.0
2005-04-13 14:50:00,0.68257,0.68257,0.68221,0.68237,204000005.0
2005-04-13 14:51:00,0.68227,0.68253,0.68226,0.68248,147900000.0
2005-04-13 14:52:00,0.68307,0.68307,0.68242,0.68245,185999997.0
2005-04-13 14:53:00,0.68237,0.68244,0.68233,0.68239,213599999.0
2005-04-13 14:54:00,0.68239,0.68249,0.68239,0.68243,166600002.0
2005-04-13 14:55:00,0.68261,0.68268,0.68247,0.68253,107299998.0
2005-04-13 14:56:00,0.68245,0.68256,0.6824,0.6824,210500001.0
2005-04-13 14:57:00,0.68229,0.68237,0.68221,0.68223,206500000.0
2005-04-13 14:58:00,0.6822,0.68224,0.68212,0.68217,196299996.0
2005-04-13 14:59:00,0.6821,0.68217,0.68191,0.68191,169399998.0
2005-04-13 15:00:00,0.68193,0.68193,0.68189,0.68189,156200000.0
2005-04-13 15:01:00,0.682,0.68207,0.68193,0.68207,69999998.0
2005-04-13 15:02:00,0.68204,0.68206,0.68196,0.68206,60300001.0
2005-04-13 15:03:00,0.68204,0.68204,0.68182,0.68185,166599998.0
2005-04-13 15:04:00,0.68182,0.68182,0.68139,0.68153,150400000.0
2005-04-13 15:05:00,0.68142,0.68158,0.68136,0.68156,145600001.0
2005-04-13 15:06:00,0.68148,0.68162,0.68148,0.68157,209899999.0
2005-04-13 15:07:00,0.68157,0.68158,0.68148,0.68157,126499999.0
2005-04-13 15:08:00,0.68155,0.6816,0.6815,0.68154,236499997.0
2005-04-13 15:09:00,0.68165,0.68167,0.68148,0.68148,117100001.0
2005-04-13 15:10:00,0.68164,0.68168,0.68159,0.68163,122899999.0
2005-04-13 15:11:00,0.68178,0.68178,0.68161,0.68172,167500003.0
2005-04-13 15:12:00,0.68178,0.68178,0.68163,0.68163,64999999.0
2005-04-13 15:13:00,0.68178,0.68178,0.68161,0.68162,116599998.0
2005-04-13 15:14:00,0.6817,0.68184,0.68166,0.68176,136300004.0
2005-04-13 15:15:00,0.68186,0.68189,0.68178,0.68187,209000003.0
2005-04-13 15:16:00,0.68177,0.68186,0.68177,0.68182,122600001.0
2005-04-13 15:17:00,0.6818,0.68194,0.6818,0.68186,119200001.0
2005-04-13 15:18:00,0.68172,0.68172,0.68161,0.68169,192700000.0
2005-04-13 15:19:00,0.68159,0.68166,0.68153,0.68153,89400001.0
2005-04-13 15:20:00,0.68166,0.68166,0.68154,0.68164,142300002.0
2005-04-13 15:21:00,0.68163,0.68163,0.6815,0.68155,156699997.0
2005-04-13 15:22:00,0.68151,0.68151,0.68138,0.68144,170400000.0
2005-04-13 15:23:00,0.68136,0.68142,0.68133,0.68133,153900002.0
2005-04-13 15:24:00,0.68131,0.68141,0.68127,0.68141,144699999.0
2005-04-13 15:25:00,0.68138,0.68147,0.68138,0.68143,100700000.0
2005-04-13 15:26:00,0.6815,0.6815,0.68136,0.68143,149500001.0
2005-04-13 15:27:00,0.68144,0.68145,0.68137,0.68138,232900003.0
2005-04-13 15:28:00,0.68138,0.68151,0.68135,0.68151,133100001.0
2005-04-13 15:29:00,0.6815,0.68155,0.68136,0.68137,160200000.0
2005-04-13 15:30:00,0.68138,0.68138,0.68101,0.68101,100900003.0
2005-04-13 15:31:00,0.68094,0.68094,0.68064,0.68065,75700001.0
2005-04-13 15:32:00,0.68071,0.68073,0.68062,0.68067,193699998.0
2005-04-13 15:33:00,0.68057,0.68074,0.68051,0.68066,68599998.0
2005-04-13 15:34:00,0.68065,0.68076,0.68055,0.68066,187400002.0
2005-04-13 15:35:00,0.68063,0.68082,0.68063,0.68077,159600000.0
2005-04-13 15:36:00,0.68071,0.68082,0.68069,0.6808,207899999.0
2005-04-13 15:37:00,0.6808,0.68089,0.68077,0.68087,33100000.0
2005-04-13 15:38:00,0.68091,0.68091,0.68078,0.68087,201900005.0
2005-04-13 15:39:00,0.68087,0.6809,0.68075,0.6809,139199998.0
2005-04-13 15:40:00,0.68099,0.68107,0.6809,0.68105,324599997.0
2005-04-13 15:41:00,0.6811,0.6811,0.68098,0.68106,164000003.0
2005-04-13 15:42:00,0.68113,0.68113,0.68099,0.68107,154299998.0
2005-04-13 15:43:00,0.68087,0.68102,0.68086,0.68096,122599999.0
2005-04-13 15:44:00,0.6808,0.68097,0.68079,0.68095,158000002.0
2005-04-13 15:45:00,0.68084,0.68096,0.68082,0.68094,110399999.0
2005-04-13 15:46:00,0.68098,0.68113,0.68097,0.68112,89499999.0
2005-04-13 15:47:00,0.68112,0.68112,0.68101,0.68103,294900000.0
2005-04-13 15:48:00,0.68107,0.68116,0.68099,0.68115,241800007.0
2005-04-13 15:49:00,0.68111,0.68111,0.68097,0.68103,145800000.0
2005-04-13 15:50:00,0.68105,0.68118,0.68095,0.68112,326799999.0
2005-04-13 15:51:00,0.68124,0.68124,0.68109,0.68115,167600002.0
2005-04-13 15:52:00,0.68116,0.68121,0.68114,0.68114,77200001.0
2005-04-13 15:53:00,0.68113,0.68113,0.681,0.681,52600001.0
2005-04-13 15:54:00,0.6811,0.6811,0.68099,0.68105,83000000.0
2005-04-13 15:55:00,0.68102,0.6811,0.68099,0.6811,63400000.0
2005-04-13 15:56:00,0.68109,0.68109,0.68101,0.68102,103899999.0
2005-04-13 15:57:00,0.68112,0.68112,0.68102,0.68108,206099999.0
2005-04-13 15:58:00,0.68102,0.68102,0.68088,0.68092,91600003.0
2005-04-13 15:59:00,0.68096,0.681,0.68092,0.68098,99200002.0
2005-04-13 16:00:00,0.68113,0.68113,0.68094,0.68109,203700004.0
2005-04-13 16:01:00,0.68112,0.6812,0.68106,0.6811,145899996.0
2005-04-13 16:02:00,0.68107,0.68117,0.68101,0.68113,178800003.0
2005-04-13 16:03:00,0.68118,0.68118,0.68107,0.68107,49000000.0
2005-04-13 16:04:00,0.68119,0.68119,0.681,0.68108,38900000.0
2005-04-13 16:05:00,0.68111,0.68116,0.68104,0.68116,172700001.0
2005-04-13 16:06:00,0.68115,0.68122,0.68108,0.68122,149199997.0
2005-04-13 16:07:00,0.6813,0.68132,0.68124,0.68128,234099996.0
2005-04-13 16:08:00,0.68127,0.68129,0.68121,0.68122,187000001.0
2005-04-13 16:09:00,0.68133,0.68133,0.68132,0.68132,24700001.0
2005-04-13 16:10:00,0.68128,0.68128,0.68119,0.68123,162400000.0
2005-04-13 16:11:00,0.68119,0.68137,0.68117,0.68135,123599996.0
2005-04-13 16:12:00,0.68137,0.68153,0.68135,0.68153,88300003.0
2005-04-13 16:13:00,0.68157,0.68165,0.6815,0.68158,182699999.0
2005-04-13 16:14:00,0.68162,0.68165,0.68147,0.68148,131999998.0
2005-04-13 16:15:00,0.68148,0.68149,0.68134,0.68134,43500000.0
2005-04-13 16:16:00,0.68149,0.68149,0.68142,0.68142,89400000.0
2005-04-13 16:17:00,0.68153,0.68153,0.68136,0.68136,137800003.0
2005-04-13 16:18:00,0.68142,0.68155,0.68142,0.68155,81999998.0
2005-04-13 16:19:00,0.68153,0.6816,0.6815,0.68157,98100000.0
2005-04-13 16:20:00,0.68153,0.68153,0.68147,0.68149,74299998.0
2005-04-13 16:21:00,0.68149,0.68154,0.6814,0.6814,113899999.0
2005-04-13 16:22:00,0.68152,0.68153,0.68137,0.68144,149599999.0
2005-04-13 16:23:00,0.68143,0.68153,0.68133,0.68153,160800003.0
2005-04-13 16:24:00,0.68151,0.68151,0.68135,0.68139,112400001.0
2005-04-13 16:25:00,0.68147,0.68158,0.68147,0.68158,133899999.0
2005-04-13 16:26:00,0.68145,0.68155,0.68139,0.68153,138000001.0
2005-04-13 16:27:00,0.68155,0.68159,0.68151,0.68152,261499998.0
2005-04-13 16:28:00,0.68149,0.68155,0.68149,0.68154,62200002.0
2005-04-13 16:29:00,0.68156,0.68158,0.68151,0.68152,122699999.0
2005-04-13 16:30:00,0.68147,0.68161,0.68147,0.68158,76700000.0
2005-04-13 16:31:00,0.68154,0.68161,0.68147,0.68155,154300000.0
2005-04-13 16:32:00,0.68158,0.68158,0.6815,0.6815,84999998.0
2005-04-13 16:33:00,0.68157,0.68162,0.68148,0.68158,127100001.0
2005-04-13 16:34:00,0.68172,0.68174,0.68155,0.68155,92300000.0
2005-04-13 16:35:00,0.68176,0.68176,0.68165,0.68174,169500003.0
2005-04-13 16:36:00,0.68167,0.68176,0.68159,0.68166,145300002.0
2005-04-13 16:37:00,0.68164,0.6817,0.68157,0.68157,103599998.0
2005-04-13 16:38:00,0.68168,0.68173,0.68159,0.68165,47500000.0
2005-04-13 16:39:00,0.68165,0.68165,0.6815,0.68154,93999998.0
2005-04-13 16:40:00,0.68143,0.68154,0.68138,0.68146,309900005.0
2005-04-13 16:41:00,0.68146,0.68153,0.68144,0.68153,182199994.0
2005-04-13 16:42:00,0.68147,0.68154,0.68145,0.68152,169099999.0
2005-04-13 16:43:00,0.68146,0.68151,0.68144,0.68149,90999999.0
2005-04-13 16:44:00,0.68147,0.6815,0.68136,0.68139,143300001.0
2005-04-13 16:45:00,0.68143,0.68145,0.6814,0.6814,110300001.0
2005-04-13 16:46:00,0.68137,0.68141,0.6813,0.68136,151000003.0
2005-04-13 16:47:00,0.68144,0.68144,0.6813,0.6813,103000001.0
2005-04-13 16:48:00,0.68136,0.68137,0.6813,0.68131,127900002.0
2005-04-13 16:49:00,0.68127,0.68127,0.68119,0.68119,67699998.0
2005-04-13 16:50:00,0.6812,0.6813,0.6812,0.68124,86899999.0
2005-04-13 16:51:00,0.68138,0.68142,0.68126,0.68136,203599999.0
2005-04-13 16:52:00,0.68134,0.68153,0.68134,0.68149,222199998.0
2005-04-13 16:53:00,0.68147,0.68149,0.68128,0.6813,138800001.0
2005-04-13 16:54:00,0.68127,0.68138,0.68125,0.68136,130900000.0
2005-04-13 16:55:00,0.68137,0.68145,0.68131,0.68145,76700000.0
2005-04-13 16:56:00,0.68143,0.68152,0.68138,0.68144,208499996.0
2005-04-13 16:57:00,0.6815,0.68151,0.68139,0.6814,189100004.0
2005-04-13 16:58:00,0.68138,0.68144,0.6813,0.68143,82999999.0
2005-04-13 16:59:00,0.68137,0.68146,0.68129,0.6813,102400002.0
2005-04-13 17:00:00,0.68135,0.68141,0.68124,0.68124,168199996.0
2005-04-13 17:01:00,0.68132,0.68134,0.68127,0.68127,213599996.0
2005-04-13 17:02:00,0.6813,0.68137,0.68124,0.68137,153299999.0
2005-04-13 17:03:00,0.6813,0.6813,0.68118,0.68119,160700001.0
2005-04-13 17:04:00,0.6812,0.68131,0.68115,0.68131,122099998.0
2005-04-13 17:05:00,0.68114,0.68135,0.68114,0.68135,116000000.0
2005-04-13 17:06:00,0.68132,0.68132,0.68121,0.68126,129900002.0
2005-04-13 17:07:00,0.68117,0.68137,0.68117,0.68135,193700004.0
2005-04-13 17:08:00,0.68135,0.68138,0.68127,0.68131,316399997.0
2005-04-13 17:09:00,0.68125,0.68141,0.68125,0.68128,216999999.0
2005-04-13 17:10:00,0.68134,0.68134,0.68118,0.68126,57800001.0
2005-04-13 17:11:00,0.68133,0.68133,0.68122,0.6813,70900002.0
2005-04-13 17:12:00,0.68137,0.68145,0.68128,0.68137,222799998.0
2005-04-13 17:13:00,0.68152,0.68157,0.68136,0.68136,97299999.0
2005-04-13 17:14:00,0.68153,0.68153,0.68138,0.68153,120000002.0
2005-04-13 17:15:00,0.68149,0.68165,0.68143,0.68155,144499997.0
2005-04-13 17:16:00,0.6815,0.68151,0.68141,0.68146,217600002.0
2005-04-13 17:17:00,0.68142,0.68152,0.68135,0.6815,110600003.0
2005-04-13 17:18:00,0.68144,0.68152,0.68138,0.68152,116000001.0
2005-04-13 17:19:00,0.68151,0.68169,0.68151,0.68153,105400000.0
2005-04-13 17:20:00,0.6817,0.68175,0.68157,0.68168,212999998.0
2005-04-13 17:21:00,0.68171,0.68177,0.6816,0.68165,258599992.0
2005-04-13 17:22:00,0.68171,0.68174,0.68161,0.68161,147900003.0
2005-04-13 17:23:00,0.68165,0.6817,0.68164,0.68164,260399999.0
2005-04-13 17:24:00,0.68171,0.68171,0.68156,0.68158,140799997.0
2005-04-13 17:25:00,0.68173,0.68173,0.68153,0.68157,202700003.0
2005-04-13 17:26:00,0.68157,0.68172,0.68155,0.68171,177100000.0
2005-04-13 17:27:00,0.68175,0.6818,0.68169,0.68179,126299999.0
2005-04-13 17:28:00,0.68195,0.68201,0.68179,0.68201,245199999.0
2005-04-13 17:29:00,0.68206,0.68206,0.68195,0.68195,141800001.0
2005-04-13 17:30:00,0.68207,0.68207,0.68194,0.68199,91900000.0
2005-04-13 17:31:00,0.682,0.68212,0.68195,0.68203,252800001.0
2005-04-13 17:32:00,0.68222,0.68227,0.68208,0.68215,125800000.0
2005-04-13 17:33:00,0.68229,0.68229,0.68216,0.68227,199199997.0
2005-04-13 17:34:00,0.68228,0.68229,0.68217,0.6822,139800002.0
2005-04-13 17:35:00,0.68235,0.68237,0.68227,0.68237,93999999.0
2005-04-13 17:36:00,0.68236,0.68237,0.68217,0.68217,130900001.0
2005-04-13 17:37:00,0.68226,0.68226,0.68211,0.68219,120000001.0
2005-04-13 17:38:00,0.6821,0.68221,0.6821,0.68217,98300002.0
2005-04-13 17:39:00,0.68227,0.68227,0.68217,0.68219,114499999.0
2005-04-13 17:40:00,0.68221,0.68221,0.68212,0.68215,102900000.0
2005-04-13 17:41:00,0.68211,0.6822,0.68205,0.68211,235300002.0
2005-04-13 17:42:00,0.68216,0.68216,0.68209,0.68209,132399997.0
2005-04-13 17:43:00,0.68215,0.68222,0.68215,0.68215,87599997.0
2005-04-13 17:44:00,0.68224,0.68233,0.68221,0.68233,120400002.0
2005-04-13 17:45:00,0.68237,0.68239,0.68227,0.68233,175000001.0
2005-04-13 17:46:00,0.68238,0.68247,0.68238,0.68246,43100000.0
2005-04-13 17:47:00,0.68238,0.68249,0.68235,0.68244,177900005.0
2005-04-13 17:48:00,0.68237,0.68245,0.68232,0.68243,297500004.0
2005-04-13 17:49:00,0.68248,0.68248,0.68239,0.68248,104899999.0
2005-04-13 17:50:00,0.68247,0.68248,0.68244,0.68247,84500001.0
2005-04-13 17:51:00,0.68247,0.68251,0.68239,0.68245,276199998.0
2005-04-13 17:52:00,0.68239,0.68242,0.68226,0.68227,142599997.0
2005-04-13 17:53:00,0.68235,0.68239,0.68228,0.68228,48100000.0
2005-04-13 17:54:00,0.68229,0.68231,0.68221,0.68225,102400003.0
2005-04-13 17:55:00,0.68224,0.68224,0.68217,0.68217,144700000.0
2005-04-13 17:56:00,0.68224,0.68224,0.68217,0.6822,126900002.0
2005-04-13 17:57:00,0.68224,0.68228,0.68223,0.68225,184399997.0
2005-04-13 17:58:00,0.68225,0.68225,0.68214,0.68214,113699999.0
2005-04-13 17:59:00,0.68227,0.68227,0.68215,0.68215,175400002.0
2005-04-13 18:00:00,0.68224,0.68239,0.68223,0.68235,177400002.0
2005-04-13 18:01:00,0.68239,0.68243,0.6823,0.68235,1553599995.0
2005-04-13 18:02:00,0.68223,0.68235,0.68218,0.68225,1543899991.0
2005-04-13 18:03:00,0.68234,0.68243,0.68223,0.68243,1871999993.0
2005-04-13 18:04:00,0.68241,0.68241,0.68226,0.68234,759100001.0
2005-04-13 18:05:00,0.6823,0.68231,0.6822,0.68221,1027700003.0
2005-04-13 18:06:00,0.6823,0.6823,0.68217,0.68225,1753100015.0
2005-04-13 18:07:00,0.68231,0.68235,0.68227,0.68229,2058699987.0
2005-04-13 18:08:00,0.6822,0.6823,0.6822,0.6823,1105600001.0
2005-04-13 18:09:00,0.68221,0.6823,0.68214,0.68214,1105600001.0
2005-04-13 18:10:00,0.68207,0.68224,0.68202,0.68202,1032700009.0
2005-04-13 18:11:00,0.68203,0.68222,0.68203,0.68222,1125200011.0
2005-04-13 18:12:00,0.68218,0.68218,0.68201,0.68201,838200003.0
2005-04-13 18:13:00,0.68207,0.68217,0.68207,0.68213,1128799990.0
2005-04-13 18:14:00,0.6821,0.68215,0.68201,0.68202,1528199994.0
2005-04-13 18:15:00,0.68202,0.68212,0.68196,0.68196,2064400008.0
2005-04-13 18:16:00,0.68205,0.68211,0.68195,0.68198,1307600005.0
2005-04-13 18:17:00,0.68202,0.6822,0.68202,0.68205,778200000.0
2005-04-13 18:18:00,0.68204,0.68216,0.68197,0.68212,670399995.0
2005-04-13 18:19:00,0.6821,0.68211,0.682,0.6821,713099990.0
2005-04-13 18:20:00,0.68215,0.68218,0.68209,0.68218,764499999.0
2005-04-13 18:21:00,0.68213,0.68213,0.682,0.68213,942099995.0
2005-04-13 18:22:00,0.68215,0.68215,0.68189,0.68189,1023900006.0
2005-04-13 18:23:00,0.68194,0.68195,0.68182,0.68188,1207700009.0
2005-04-13 18:24:00,0.68182,0.68188,0.6818,0.68182,849600002.0
2005-04-13 18:25:00,0.68182,0.68191,0.68178,0.68187,913499996.0
2005-04-13 18:26:00,0.6819,0.68191,0.68183,0.68187,882700007.0
2005-04-13 18:27:00,0.68192,0.68192,0.68182,0.68187,744200002.0
2005-04-13 18:28:00,0.68193,0.68197,0.6819,0.68194,614500004.0
2005-04-13 18:29:00,0.68193,0.68194,0.68185,0.68186,851500006.0
2005-04-13 18:30:00,0.68187,0.68196,0.68183,0.68196,773199986.0
2005-04-13 18:31:00,0.68195,0.68196,0.68186,0.68188,470300001.0
2005-04-13 18:32:00,0.68192,0.68196,0.68187,0.6819,642799999.0
2005-04-13 18:33:00,0.68193,0.68197,0.6819,0.68195,1019499998.0
2005-04-13 18:34:00,0.68198,0.68204,0.68194,0.68195,1019300003.0
2005-04-13 18:35:00,0.682,0.68202,0.68191,0.68198,631700004.0
2005-04-13 18:36:00,0.68196,0.68214,0.68194,0.68214,210700003.0
2005-04-13 18:37:00,0.68217,0.6822,0.68207,0.68219,241800002.0
2005-04-13 18:38:00,0.68225,0.68225,0.68201,0.68203,243999998.0
2005-04-13 18:39:00,0.68203,0.68203,0.68198,0.68198,359499995.0
2005-04-13 18:40:00,0.682,0.682,0.6819,0.68192,315700000.0
2005-04-13 18:41:00,0.68201,0.68203,0.68193,0.682,666399995.0
2005-04-13 18:42:00,0.68197,0.682,0.68188,0.68195,526500001.0
2005-04-13 18:43:00,0.68202,0.68204,0.68186,0.68186,278899996.0
2005-04-13 18:44:00,0.68187,0.68202,0.68184,0.68184,451699998.0
2005-04-13 18:45:00,0.68186,0.68205,0.68185,0.68185,373800001.0
2005-04-13 18:46:00,0.68205,0.68205,0.68189,0.68189,213700004.0
2005-04-13 18:47:00,0.68195,0.68202,0.68192,0.68193,93500001.0
2005-04-13 18:48:00,0.68196,0.68203,0.68183,0.68188,234600002.0
2005-04-13 18:49:00,0.68195,0.68199,0.68185,0.6819,175099998.0
2005-04-13 18:50:00,0.6819,0.68198,0.6819,0.6819,149599998.0
2005-04-13 18:51:00,0.68206,0.68206,0.68188,0.6819,357299999.0
2005-04-13 18:52:00,0.682,0.682,0.68191,0.68191,490900000.0
2005-04-13 18:53:00,0.68194,0.68204,0.68194,0.68197,660600001.0
2005-04-13 18:54:00,0.68205,0.68209,0.68203,0.68205,205700003.0
2005-04-13 18:55:00,0.68202,0.68207,0.68193,0.68193,563100011.0
2005-04-13 18:56:00,0.68206,0.68207,0.68195,0.68195,351199997.0
2005-04-13 18:57:00,0.68203,0.68207,0.68185,0.68185,218199999.0
2005-04-13 18:58:00,0.68191,0.682,0.68185,0.68195,911999997.0
2005-04-13 18:59:00,0.6819,0.68211,0.68189,0.68191,840299996.0
2005-04-13 19:00:00,0.68196,0.68204,0.68196,0.68197,507699999.0
2005-04-13 19:01:00,0.68209,0.68217,0.68207,0.68211,77900000.0
2005-04-13 19:02:00,0.68207,0.68215,0.68197,0.68215,362000004.0
2005-04-13 19:03:00,0.68212,0.68217,0.68207,0.68212,724000005.0
2005-04-13 19:04:00,0.6821,0.68216,0.68207,0.68207,299100004.0
2005-04-13 19:05:00,0.68207,0.68214,0.68204,0.68214,489899993.0
2005-04-13 19:06:00,0.6821,0.68215,0.68208,0.68211,579099997.0
2005-04-13 19:07:00,0.6821,0.6821,0.68185,0.68185,285099993.0
2005-04-13 19:08:00,0.68193,0.68193,0.6817,0.68172,896800000.0
2005-04-13 19:09:00,0.68175,0.68185,0.68171,0.68171,574100005.0
2005-04-13 19:10:00,0.68175,0.68178,0.68168,0.68168,412400001.0
2005-04-13 19:11:00,0.68165,0.68178,0.68161,0.68178,123900003.0
2005-04-13 19:12:00,0.68173,0.68176,0.68152,0.68152,256300000.0
2005-04-13 19:13:00,0.6816,0.68171,0.68152,0.68158,421099997.0
2005-04-13 19:14:00,0.68176,0.68176,0.68158,0.68158,226000001.0
2005-04-13 19:15:00,0.68169,0.68169,0.68155,0.68166,694700009.0
2005-04-13 19:16:00,0.68171,0.68171,0.68155,0.68156,105200001.0
2005-04-13 19:17:00,0.68165,0.68166,0.68158,0.68164,325300000.0
2005-04-13 19:18:00,0.68163,0.68167,0.68162,0.68167,314000006.0
2005-04-13 19:19:00,0.68165,0.68168,0.68162,0.68165,513200001.0
2005-04-13 19:20:00,0.68167,0.68168,0.68162,0.68162,314399997.0
2005-04-13 19:21:00,0.68167,0.68171,0.68157,0.68163,233199999.0
2005-04-13 19:22:00,0.68168,0.68168,0.68151,0.68155,381100000.0
2005-04-13 19:23:00,0.68155,0.68162,0.68143,0.68158,305100000.0
2005-04-13 19:24:00,0.68158,0.68164,0.68155,0.68163,235600001.0
2005-04-13 19:25:00,0.68164,0.68164,0.68157,0.68157,129100001.0
2005-04-13 19:26:00,0.68159,0.68172,0.68157,0.68165,355499996.0
2005-04-13 19:27:00,0.6817,0.68173,0.68164,0.68164,640800000.0
2005-04-13 19:28:00,0.68147,0.68161,0.68147,0.68161,425600001.0
2005-04-13 19:29:00,0.6816,0.68163,0.68152,0.68157,550800003.0
2005-04-13 19:30:00,0.6815,0.68154,0.68139,0.68151,837400005.0
2005-04-13 19:31:00,0.68145,0.68167,0.68139,0.68161,695400005.0
2005-04-13 19:32:00,0.68155,0.68156,0.68145,0.68156,316300002.0
2005-04-13 19:33:00,0.68153,0.68155,0.6815,0.68153,190799998.0
2005-04-13 19:34:00,0.68156,0.68159,0.68154,0.68155,462499996.0
2005-04-13 19:35:00,0.68149,0.68155,0.68143,0.6815,510300007.0
2005-04-13 19:36:00,0.68151,0.68158,0.68139,0.68153,672300006.0
2005-04-13 19:37:00,0.68153,0.68166,0.68144,0.68155,392800006.0
2005-04-13 19:38:00,0.68155,0.6816,0.68142,0.68151,260500001.0
2005-04-13 19:39:00,0.68149,0.68151,0.6814,0.68148,756699995.0
2005-04-13 19:40:00,0.68146,0.68152,0.68142,0.68142,574399995.0
2005-04-13 19:41:00,0.68146,0.68149,0.68143,0.68144,743100002.0
2005-04-13 19:42:00,0.68145,0.68153,0.68145,0.6815,250699998.0
2005-04-13 19:43:00,0.68148,0.68148,0.68142,0.68145,78200001.0
2005-04-13 19:44:00,0.68147,0.68156,0.68142,0.68151,390499998.0
2005-04-13 19:45:00,0.68153,0.68153,0.68143,0.68149,170999995.0
2005-04-13 19:46:00,0.68151,0.68155,0.68143,0.68143,105600002.0
2005-04-13 19:47:00,0.68152,0.68153,0.6815,0.68153,116400003.0
2005-04-13 19:48:00,0.6815,0.68156,0.68148,0.68155,214099998.0
2005-04-13 19:49:00,0.68145,0.6815,0.68141,0.6815,207000005.0
2005-04-13 19:50:00,0.68151,0.68158,0.68148,0.68158,361399995.0
2005-04-13 19:51:00,0.68158,0.68158,0.68138,0.68153,339399997.0
2005-04-13 19:52:00,0.68154,0.68155,0.68142,0.68142,269300000.0
2005-04-13 19:53:00,0.68148,0.68157,0.68144,0.68157,116300003.0
2005-04-13 19:54:00,0.68155,0.68155,0.68144,0.68153,93700003.0
2005-04-13 19:55:00,0.68156,0.68156,0.68142,0.68142,210000000.0
2005-04-13 19:56:00,0.68144,0.68159,0.68141,0.68159,170299997.0
2005-04-13 19:57:00,0.68152,0.68171,0.68152,0.68159,518900001.0
2005-04-13 19:58:00,0.68169,0.68177,0.68162,0.68163,284200002.0
2005-04-13 19:59:00,0.6817,0.68171,0.6816,0.68167,502700003.0
2005-04-13 20:00:00,0.68173,0.68177,0.68171,0.68177,251699996.0
2005-04-13 20:01:00,0.68175,0.68175,0.68164,0.68164,300700006.0
2005-04-13 20:02:00,0.68174,0.68174,0.68157,0.68157,113900002.0
2005-04-13 20:03:00,0.68159,0.68169,0.68158,0.68169,180999999.0
2005-04-13 20:04:00,0.68165,0.68165,0.68145,0.68145,107399998.0
2005-04-13 20:05:00,0.68141,0.68149,0.68136,0.68149,145700001.0
2005-04-13 20:06:00,0.68145,0.68153,0.68141,0.68153,136299998.0
2005-04-13 20:07:00,0.68154,0.68154,0.68145,0.68154,173699997.0
2005-04-13 20:08:00,0.68159,0.6816,0.68148,0.68155,539399994.0
2005-04-13 20:09:00,0.68152,0.68158,0.6815,0.68155,123000000.0
2005-04-13 20:10:00,0.68153,0.6816,0.68148,0.6816,192200000.0
2005-04-13 20:11:00,0.68149,0.68162,0.68149,0.68155,245000004.0
2005-04-13 20:12:00,0.68167,0.68167,0.68148,0.68155,931100002.0
2005-04-13 20:13:00,0.6815,0.6816,0.6815,0.68158,304599999.0
2005-04-13 20:14:00,0.68161,0.68162,0.68153,0.68153,419500003.0
2005-04-13 20:15:00,0.68161,0.68161,0.68141,0.68152,561800002.0
2005-04-13 20:16:00,0.68159,0.68165,0.68149,0.68158,432600004.0
2005-04-13 20:17:00,0.68163,0.68163,0.68151,0.68156,112400002.0
2005-04-13 20:18:00,0.68161,0.68161,0.68139,0.68139,300000003.0
2005-04-13 20:19:00,0.68151,0.68152,0.68143,0.68148,557500003.0
2005-04-13 20:20:00,0.68156,0.6816,0.68141,0.68141,387800001.0
2005-04-13 20:21:00,0.68145,0.68151,0.68142,0.68151,32800000.0
2005-04-13 20:22:00,0.68155,0.68159,0.68143,0.68155,136600000.0
2005-04-13 20:23:00,0.68164,0.68165,0.68157,0.68157,462899994.0
2005-04-13 20:24:00,0.68151,0.6816,0.68151,0.68155,433800000.0
2005-04-13 20:25:00,0.68154,0.68163,0.68153,0.68158,559599989.0
2005-04-13 20:26:00,0.68158,0.68165,0.68156,0.68163,1002099993.0
2005-04-13 20:27:00,0.68163,0.68176,0.68141,0.68164,327000004.0
2005-04-13 20:28:00,0.68164,0.68164,0.68134,0.6815,435999999.0
2005-04-13 20:29:00,0.68153,0.6816,0.6815,0.68152,678400003.0
2005-04-13 20:30:00,0.68148,0.68156,0.68141,0.68141,1750299998.0
2005-04-13 20:31:00,0.68153,0.68156,0.68137,0.68137,907699998.0
2005-04-13 20:32:00,0.68155,0.68159,0.6814,0.68155,1720499991.0
2005-04-13 20:33:00,0.6815,0.6816,0.68147,0.68147,168900001.0
2005-04-13 20:34:00,0.68152,0.68155,0.68152,0.68152,485600000.0
2005-04-13 20:35:00,0.68156,0.6816,0.68153,0.68155,349800002.0
2005-04-13 20:36:00,0.68154,0.68154,0.68141,0.6815,255799997.0
2005-04-13 20:37:00,0.68147,0.68152,0.68141,0.68143,608799998.0
2005-04-13 20:38:00,0.6814,0.68152,0.6814,0.68144,1054799991.0
2005-04-13 20:39:00,0.68157,0.68161,0.68139,0.68145,392600004.0
2005-04-13 20:40:00,0.68143,0.68147,0.68136,0.68142,472399999.0
2005-04-13 20:41:00,0.68138,0.68141,0.68131,0.68138,383699997.0
2005-04-13 20:42:00,0.68139,0.68142,0.68133,0.68133,120699998.0
2005-04-13 20:43:00,0.68131,0.68137,0.6813,0.6813,522700002.0
2005-04-13 20:44:00,0.68131,0.68142,0.68131,0.68132,832399995.0
2005-04-13 20:45:00,0.68132,0.68135,0.6813,0.68132,347999998.0
2005-04-13 20:46:00,0.68136,0.68136,0.68122,0.68122,270200002.0
2005-04-13 20:47:00,0.68137,0.68141,0.68123,0.68127,414400000.0
2005-04-13 20:48:00,0.68125,0.68136,0.68121,0.68128,1009499991.0
2005-04-13 20:49:00,0.68141,0.68145,0.68138,0.68145,295099996.0
2005-04-13 20:50:00,0.68143,0.68143,0.68134,0.68138,1263900002.0
2005-04-13 20:51:00,0.68148,0.68153,0.68144,0.68144,519500002.0
2005-04-13 20:52:00,0.68141,0.68146,0.68131,0.68132,545299998.0
2005-04-13 20:53:00,0.68142,0.68142,0.68132,0.68137,986000001.0
2005-04-13 20:54:00,0.6814,0.68143,0.68132,0.68136,490600001.0
2005-04-13 20:55:00,0.6814,0.68151,0.68134,0.68135,371099997.0
2005-04-13 20:56:00,0.68135,0.68152,0.68133,0.68143,1178800006.0
2005-04-13 20:57:00,0.68142,0.68148,0.68142,0.68145,1360999991.0
2005-04-13 20:58:00,0.68143,0.68152,0.68132,0.68132,675600003.0
2005-04-13 20:59:00,0.68141,0.68161,0.6813,0.68152,1722900005.0
2005-04-13 21:00:00,0.68164,0.68164,0.68145,0.68155,1734999992.0
2005-04-13 21:01:00,0.68145,0.68153,0.68138,0.68153,1192399991.0
2005-04-13 21:02:00,0.6815,0.6815,0.68134,0.68137,561599997.0
2005-04-13 21:03:00,0.68144,0.68158,0.68142,0.68142,815900001.0
2005-04-13 21:04:00,0.68148,0.6816,0.68148,0.68152,555099998.0
2005-04-13 21:05:00,0.6815,0.68162,0.6815,0.68154,605700003.0
2005-04-13 21:06:00,0.68151,0.6816,0.68148,0.6816,565200003.0
2005-04-13 21:07:00,0.68158,0.68158,0.6815,0.68157,134600003.0
2005-04-13 21:08:00,0.68158,0.6816,0.68153,0.6816,166099999.0
2005-04-13 21:09:00,0.68165,0.68168,0.68162,0.68165,303200001.0
2005-04-13 21:10:00,0.68165,0.68167,0.68163,0.68165,139899998.0
2005-04-13 21:11:00,0.68166,0.68168,0.68159,0.68164,221900001.0
2005-04-13 21:12:00,0.68162,0.68162,0.68154,0.68155,85400000.0
2005-04-13 21:13:00,0.68169,0.6817,0.68162,0.68162,357400005.0
2005-04-13 21:14:00,0.68153,0.68167,0.68153,0.68154,608300005.0
2005-04-13 21:15:00,0.68155,0.68166,0.68151,0.68157,364999999.0
2005-04-13 21:16:00,0.6815,0.68165,0.6815,0.68165,407199995.0
2005-04-13 21:17:00,0.68154,0.68161,0.68154,0.68158,158299996.0
2005-04-13 21:18:00,0.68157,0.68162,0.6815,0.68155,94600002.0
2005-04-13 21:19:00,0.68156,0.68156,0.68144,0.6815,558399994.0
2005-04-13 21:20:00,0.68158,0.6816,0.68149,0.68155,968200002.0
2005-04-13 21:21:00,0.68175,0.68182,0.68136,0.6814,353000005.0
2005-04-13 21:22:00,0.6816,0.6816,0.68155,0.68158,544200001.0
2005-04-13 21:23:00,0.68155,0.68158,0.6815,0.68153,166500002.0
2005-04-13 21:24:00,0.68157,0.68157,0.68141,0.68148,288000004.0
2005-04-13 21:25:00,0.68148,0.68151,0.68144,0.68151,237599999.0
2005-04-13 21:26:00,0.68151,0.68153,0.68143,0.68153,258599998.0
2005-04-13 21:27:00,0.6816,0.6816,0.68155,0.68156,145400002.0
2005-04-13 21:28:00,0.68156,0.68161,0.68152,0.68154,145199998.0
2005-04-13 21:29:00,0.68159,0.68162,0.68154,0.68162,164999998.0
2005-04-13 21:30:00,0.68153,0.68161,0.68152,0.68161,77100001.0
2005-04-13 21:31:00,0.68161,0.68161,0.68152,0.68158,248500000.0
2005-04-13 21:32:00,0.68158,0.68166,0.68158,0.68161,608799993.0
2005-04-13 21:33:00,0.6815,0.6816,0.68143,0.6815,543500002.0
2005-04-13 21:34:00,0.68148,0.68153,0.68141,0.6815,525900007.0
2005-04-13 21:35:00,0.68175,0.68177,0.6815,0.68171,189700005.0
2005-04-13 21:36:00,0.68153,0.68155,0.6815,0.6815,97900001.0
2005-04-13 21:37:00,0.68153,0.68153,0.68146,0.68153,383199998.0
2005-04-13 21:38:00,0.68155,0.68161,0.6815,0.68157,95399999.0
2005-04-13 21:39:00,0.68145,0.6816,0.68145,0.68159,198899999.0
2005-04-13 21:40:00,0.6815,0.68159,0.6815,0.68151,230499998.0
2005-04-13 21:41:00,0.68153,0.68158,0.68153,0.68158,101399997.0
2005-04-13 21:42:00,0.68153,0.68153,0.68144,0.68153,217800000.0
2005-04-13 21:43:00,0.68154,0.68155,0.68144,0.68153,314599994.0
2005-04-13 21:44:00,0.68158,0.6816,0.68155,0.6816,449200006.0
2005-04-13 21:45:00,0.68154,0.68161,0.68154,0.6816,72500002.0
2005-04-13 21:46:00,0.68158,0.68158,0.68143,0.68153,457800000.0
2005-04-13 21:47:00,0.68153,0.68153,0.68145,0.6815,340899996.0
2005-04-13 21:48:00,0.68148,0.68154,0.68139,0.68154,92999999.0
2005-04-13 21:49:00,0.68158,0.6816,0.68158,0.6816,184599998.0
2005-04-13 21:50:00,0.68158,0.68159,0.68151,0.68156,204599996.0
2005-04-13 21:51:00,0.68153,0.68153,0.68143,0.68143,153600003.0
2005-04-13 21:52:00,0.68153,0.68157,0.68142,0.68142,169499995.0
2005-04-13 21:53:00,0.68156,0.68158,0.68154,0.68158,117399998.0
2005-04-13 21:54:00,0.68158,0.6816,0.68155,0.68158,393200005.0
2005-04-13 21:55:00,0.68159,0.6816,0.6815,0.6815,99599998.0
2005-04-13 21:56:00,0.68153,0.68154,0.68143,0.68147,245199999.0
2005-04-13 21:57:00,0.6815,0.68151,0.68139,0.68149,408900008.0
2005-04-13 21:58:00,0.68149,0.68155,0.68146,0.68151,263300008.0
2005-04-13 21:59:00,0.68155,0.68165,0.6815,0.68161,353600005.0
2005-04-13 22:00:00,0.68158,0.68158,0.68152,0.68153,253800000.0
2005-04-13 22:01:00,0.68159,0.68162,0.68152,0.6816,257599996.0
2005-04-13 22:02:00,0.68152,0.68162,0.6815,0.6815,623300003.0
2005-04-13 22:03:00,0.68152,0.68158,0.68152,0.68155,497299999.0
2005-04-13 22:04:00,0.68155,0.68163,0.68152,0.68162,279000002.0
2005-04-13 22:05:00,0.6816,0.68165,0.6816,0.68162,153000002.0
2005-04-13 22:06:00,0.68163,0.68163,0.68152,0.6816,199800000.0
2005-04-13 22:07:00,0.68165,0.68168,0.68165,0.68166,128500000.0
2005-04-13 22:08:00,0.68166,0.68167,0.6816,0.6816,247600002.0
2005-04-13 22:09:00,0.6817,0.6817,0.68156,0.68156,173099998.0
2005-04-13 22:10:00,0.68159,0.68163,0.68155,0.68155,141499999.0
2005-04-13 22:11:00,0.68153,0.68156,0.6814,0.68147,232499998.0
2005-04-13 22:12:00,0.6815,0.68163,0.6815,0.68157,357400007.0
2005-04-13 22:13:00,0.68155,0.68161,0.68153,0.68158,253000002.0
2005-04-13 22:14:00,0.68157,0.68157,0.68148,0.68157,33400000.0
2005-04-13 22:15:00,0.68163,0.68165,0.68156,0.6816,733399995.0
2005-04-13 22:16:00,0.68162,0.68165,0.68158,0.68162,527999999.0
2005-04-13 22:17:00,0.68163,0.68163,0.68158,0.68163,165500002.0
2005-04-13 22:18:00,0.68159,0.68163,0.68155,0.68163,134900001.0
2005-04-13 22:19:00,0.68163,0.68163,0.68154,0.68154,94799999.0
2005-04-13 22:20:00,0.68161,0.68161,0.68155,0.68155,88999999.0
2005-04-13 22:21:00,0.68155,0.68163,0.68153,0.68155,418700010.0
2005-04-13 22:22:00,0.68158,0.68163,0.68151,0.68163,414799997.0
2005-04-13 22:23:00,0.68159,0.68172,0.68141,0.68154,414400001.0
2005-04-13 22:24:00,0.68157,0.68158,0.6815,0.68153,247500002.0
2005-04-13 22:25:00,0.68151,0.6816,0.6815,0.68157,342500000.0
2005-04-13 22:26:00,0.68154,0.6816,0.68154,0.68157,252899999.0
2005-04-13 22:27:00,0.68162,0.68162,0.68154,0.68154,170100000.0
2005-04-13 22:28:00,0.68162,0.68162,0.68137,0.68151,209000003.0
2005-04-13 22:29:00,0.68163,0.68163,0.6815,0.68154,426500003.0
2005-04-13 22:30:00,0.6816,0.68177,0.68158,0.68172,199599999.0
2005-04-13 22:31:00,0.68156,0.68162,0.68143,0.68152,175800002.0
2005-04-13 22:32:00,0.68156,0.68156,0.68141,0.6815,199900000.0
2005-04-13 22:33:00,0.68142,0.6815,0.68134,0.6815,74699999.0
2005-04-13 22:34:00,0.68151,0.68151,0.68137,0.68148,341199997.0
2005-04-13 22:35:00,0.68152,0.68152,0.68136,0.6814,319400001.0
2005-04-13 22:36:00,0.68148,0.68152,0.68141,0.68152,147900001.0
2005-04-13 22:37:00,0.68154,0.68154,0.68143,0.68152,251899997.0
2005-04-13 22:38:00,0.68123,0.68166,0.68122,0.68156,138000000.0
2005-04-13 22:39:00,0.68157,0.68158,0.68155,0.68157,348299996.0
2005-04-13 22:40:00,0.68152,0.68153,0.6814,0.68148,371299998.0
2005-04-13 22:41:00,0.6815,0.68155,0.6815,0.68155,180299999.0
2005-04-13 22:42:00,0.68147,0.68152,0.68147,0.6815,205099998.0
2005-04-13 22:43:00,0.68152,0.68152,0.6814,0.68152,90900000.0
2005-04-13 22:44:00,0.68153,0.68153,0.68145,0.68153,142099999.0
2005-04-13 22:45:00,0.68152,0.68157,0.68141,0.68157,181699993.0
2005-04-13 22:46:00,0.68152,0.68161,0.68142,0.68158,244300000.0
2005-04-13 22:47:00,0.68164,0.68164,0.68141,0.68141,104600003.0
2005-04-13 22:48:00,0.68155,0.68155,0.68143,0.68151,355700004.0
2005-04-13 22:49:00,0.6816,0.6816,0.68144,0.68148,166199998.0
2005-04-13 22:50:00,0.68155,0.68159,0.68147,0.68153,82200000.0
2005-04-13 22:51:00,0.68155,0.68155,0.68147,0.68151,109699999.0
2005-04-13 22:52:00,0.68153,0.68154,0.68144,0.68144,131000000.0
2005-04-13 22:53:00,0.68153,0.68172,0.68145,0.68159,161300000.0
2005-04-13 22:54:00,0.68155,0.68155,0.6815,0.68152,44400000.0
2005-04-13 22:55:00,0.68147,0.68155,0.68146,0.68155,136300000.0
2005-04-13 22:56:00,0.68153,0.68153,0.68147,0.68152,103800000.0
2005-04-13 22:57:00,0.6815,0.68156,0.68149,0.68156,212699998.0
2005-04-13 22:58:00,0.68156,0.68156,0.68147,0.6815,373500000.0
2005-04-13 22:59:00,0.68147,0.68147,0.68131,0.68131,335800000.0
2005-04-13 23:00:00,0.68116,0.68153,0.68116,0.68149,128399998.0
2005-04-13 23:01:00,0.68158,0.68178,0.68158,0.68175,156399999.0
2005-04-13 23:02:00,0.68175,0.68178,0.68147,0.68165,167600000.0
2005-04-13 23:03:00,0.68163,0.68176,0.68137,0.68176,167000003.0
2005-04-13 23:04:00,0.68188,0.68188,0.68158,0.68161,168900000.0
2005-04-13 23:05:00,0.68165,0.68185,0.68157,0.68185,191100002.0
2005-04-13 23:06:00,0.6815,0.6817,0.68144,0.68167,110399999.0
2005-04-13 23:07:00,0.68162,0.68176,0.68151,0.68151,109999998.0
2005-04-13 23:08:00,0.6815,0.68172,0.6815,0.68158,139800001.0
2005-04-13 23:09:00,0.68158,0.68166,0.68149,0.68165,206899999.0
2005-04-13 23:10:00,0.6816,0.6817,0.68147,0.68168,216900002.0
2005-04-13 23:11:00,0.68168,0.68186,0.6815,0.68182,204800000.0
2005-04-13 23:12:00,0.68168,0.68175,0.6814,0.68168,194699998.0
2005-04-13 23:13:00,0.6817,0.68184,0.68163,0.68183,272299998.0
2005-04-13 23:14:00,0.68163,0.68179,0.68151,0.68161,122899998.0
2005-04-13 23:15:00,0.68163,0.68174,0.6815,0.68174,145699999.0
2005-04-13 23:16:00,0.68163,0.68175,0.68156,0.68164,66700000.0
2005-04-13 23:17:00,0.68161,0.68188,0.68161,0.68188,168100002.0
2005-04-13 23:18:00,0.68155,0.68173,0.68144,0.68151,226699997.0
2005-04-13 23:19:00,0.68175,0.68182,0.68167,0.68182,191400000.0
2005-04-13 23:20:00,0.68186,0.68186,0.6817,0.68182,156299998.0
2005-04-13 23:21:00,0.68169,0.68179,0.68151,0.68176,175699999.0
2005-04-13 23:22:00,0.6814,0.68189,0.68139,0.68189,192599997.0
2005-04-13 23:23:00,0.6818,0.68184,0.68144,0.68177,240199999.0
2005-04-13 23:24:00,0.68159,0.68172,0.68159,0.68167,103100002.0
2005-04-13 23:25:00,0.68166,0.68175,0.6816,0.6816,154699996.0
2005-04-13 23:26:00,0.68159,0.68168,0.68159,0.68165,98299999.0
2005-04-13 23:27:00,0.68158,0.68166,0.68155,0.68162,202300001.0
2005-04-13 23:28:00,0.68166,0.68185,0.68158,0.68182,319700000.0
2005-04-13 23:29:00,0.68162,0.68162,0.68151,0.68151,154000000.0
2005-04-13 23:30:00,0.68168,0.6817,0.68164,0.68168,131100002.0
2005-04-13 23:31:00,0.68165,0.68165,0.68153,0.6816,152199998.0
2005-04-13 23:32:00,0.68155,0.68156,0.68143,0.68156,98399998.0
2005-04-13 23:33:00,0.68164,0.68165,0.68159,0.68165,159399997.0
2005-04-13 23:34:00,0.68149,0.68154,0.68119,0.68154,130300002.0
2005-04-13 23:35:00,0.6817,0.68177,0.68142,0.68152,123000001.0
2005-04-13 23:36:00,0.68146,0.68146,0.68111,0.68111,35500000.0
2005-04-13 23:37:00,0.68165,0.68165,0.6816,0.68162,120899999.0
2005-04-13 23:38:00,0.6816,0.68168,0.6816,0.68162,165000000.0
2005-04-13 23:39:00,0.68157,0.68157,0.68105,0.68105,106799999.0
2005-04-13 23:40:00,0.68122,0.68136,0.68122,0.68136,45500001.0
2005-04-13 23:41:00,0.68128,0.68155,0.68115,0.68155,134499999.0
2005-04-13 23:42:00,0.6816,0.68162,0.6816,0.68162,4500000.0
2005-04-13 23:43:00,0.68166,0.68167,0.68163,0.68167,100699999.0
2005-04-13 23:44:00,0.68169,0.68175,0.68151,0.68156,142999999.0
2005-04-13 23:45:00,0.68167,0.6817,0.68167,0.6817,107000000.0
2005-04-13 23:46:00,0.6817,0.6817,0.6817,0.6817,8000000.0
2005-04-13 23:47:00,0.68175,0.6818,0.68145,0.68168,198199998.0
2005-04-13 23:48:00,0.68161,0.68161,0.68145,0.68153,78000000.0
2005-04-13 23:49:00,0.68164,0.68164,0.68141,0.68157,113800000.0
2005-04-13 23:50:00,0.68165,0.68165,0.68165,0.68165,8000000.0
2005-04-13 23:51:00,0.68165,0.6817,0.68165,0.6817,16000000.0
2005-04-13 23:52:00,0.68163,0.6817,0.68163,0.6817,84599998.0
2005-04-13 23:53:00,0.6817,0.68177,0.6816,0.68177,210899996.0
2005-04-13 23:54:00,0.68172,0.68172,0.68165,0.68165,124799999.0
2005-04-13 23:55:00,0.68169,0.68181,0.68155,0.6818,176800000.0
2005-04-13 23:56:00,0.68168,0.6817,0.68165,0.68167,192900001.0
2005-04-13 23:57:00,0.6817,0.68172,0.68167,0.68167,131699997.0
2005-04-13 23:58:00,0.68168,0.68168,0.68137,0.68137,21500001.0
2005-04-13 23:59:00,0.68162,0.68169,0.68162,0.68169,106199999.0
2005-04-14 00:00:00,0.68165,0.68166,0.68155,0.68155,121200001.0
2005-04-14 00:01:00,0.6816,0.68163,0.68158,0.68162,62500002.0
2005-04-14 00:02:00,0.68123,0.68172,0.68123,0.68171,145300003.0
2005-04-14 00:03:00,0.68138,0.6816,0.68138,0.6816,141200000.0
2005-04-14 00:04:00,0.68163,0.68163,0.68153,0.68153,152400004.0
2005-04-14 00:05:00,0.68157,0.68177,0.68153,0.68165,180799998.0
2005-04-14 00:06:00,0.68157,0.68157,0.6814,0.68153,274700000.0
2005-04-14 00:07:00,0.68142,0.68157,0.68137,0.68153,106499996.0
2005-04-14 00:08:00,0.6816,0.68173,0.68131,0.68164,172300002.0
2005-04-14 00:09:00,0.68146,0.68146,0.68119,0.68145,93800001.0
2005-04-14 00:10:00,0.68155,0.68155,0.6815,0.6815,132099999.0
2005-04-14 00:11:00,0.68149,0.68156,0.68145,0.68152,138200001.0
2005-04-14 00:12:00,0.6811,0.68151,0.6811,0.68147,125699999.0
2005-04-14 00:13:00,0.68152,0.68154,0.68148,0.68154,219400003.0
2005-04-14 00:14:00,0.68149,0.68151,0.68149,0.68151,60500001.0
2005-04-14 00:15:00,0.68154,0.68155,0.68151,0.68155,121300004.0
2005-04-14 00:16:00,0.68154,0.68159,0.68154,0.68156,235299999.0
2005-04-14 00:17:00,0.68161,0.68161,0.68153,0.68153,88999999.0
2005-04-14 00:18:00,0.68152,0.68155,0.68152,0.68155,108199998.0
2005-04-14 00:19:00,0.68157,0.68157,0.68153,0.68153,53500001.0
2005-04-14 00:20:00,0.68156,0.68158,0.68156,0.68156,43200000.0
2005-04-14 00:21:00,0.68155,0.68155,0.68152,0.68152,24000001.0
2005-04-14 00:22:00,0.68152,0.68158,0.6815,0.68158,74700001.0
2005-04-14 00:23:00,0.68151,0.68153,0.68151,0.68152,42200000.0
2005-04-14 00:24:00,0.68158,0.68158,0.68152,0.68152,145100000.0
2005-04-14 00:25:00,0.68153,0.6816,0.6815,0.6815,135500000.0
2005-04-14 00:26:00,0.68149,0.68157,0.68148,0.6815,170799998.0
2005-04-14 00:27:00,0.6815,0.6815,0.68131,0.68148,94299999.0
2005-04-14 00:28:00,0.68155,0.68155,0.68152,0.68152,54000000.0
2005-04-14 00:29:00,0.6814,0.68164,0.68131,0.68146,146400002.0
2005-04-14 00:30:00,0.68155,0.68155,0.6815,0.68153,107300001.0
2005-04-14 00:31:00,0.68151,0.68156,0.6815,0.68156,232999999.0
2005-04-14 00:32:00,0.68139,0.68152,0.68135,0.68152,101999999.0
2005-04-14 00:33:00,0.68149,0.68155,0.68149,0.68155,174099999.0
2005-04-14 00:34:00,0.6815,0.68157,0.68149,0.68155,195900000.0
2005-04-14 00:35:00,0.6815,0.68157,0.6815,0.68152,166100000.0
2005-04-14 00:36:00,0.68148,0.68148,0.68131,0.68148,161500002.0
2005-04-14 00:37:00,0.68148,0.68156,0.68136,0.68152,145000002.0
2005-04-14 00:38:00,0.6815,0.6815,0.68149,0.68149,49599998.0
2005-04-14 00:39:00,0.68132,0.68138,0.6813,0.6813,49400000.0
2005-04-14 00:40:00,0.68145,0.68145,0.68138,0.6814,35400000.0
2005-04-14 00:41:00,0.6814,0.68148,0.6814,0.68145,182200002.0
2005-04-14 00:42:00,0.68142,0.68142,0.68142,0.68142,25400001.0
2005-04-14 00:43:00,0.68143,0.68147,0.68143,0.68147,86399997.0
2005-04-14 00:44:00,0.68151,0.68151,0.68141,0.68143,92600000.0
2005-04-14 00:45:00,0.68142,0.68163,0.68142,0.68156,180900001.0
2005-04-14 00:46:00,0.68156,0.68159,0.68139,0.68159,164799997.0
2005-04-14 00:47:00,0.68161,0.68161,0.68149,0.68149,146699998.0
2005-04-14 00:48:00,0.68143,0.68145,0.68142,0.68143,83899999.0
2005-04-14 00:49:00,0.6815,0.68151,0.68142,0.68142,197699995.0
2005-04-14 00:50:00,0.68146,0.68149,0.68142,0.68142,117299998.0
2005-04-14 00:51:00,0.68148,0.68148,0.68137,0.68147,133700001.0
2005-04-14 00:52:00,0.68144,0.68147,0.6813,0.6813,57699998.0
2005-04-14 00:53:00,0.68144,0.6815,0.68131,0.68133,162300001.0
2005-04-14 00:54:00,0.68143,0.68143,0.68122,0.68122,107800003.0
2005-04-14 00:55:00,0.68143,0.68143,0.68125,0.68125,127500004.0
2005-04-14 00:56:00,0.68129,0.68136,0.68124,0.68124,255200005.0
2005-04-14 00:57:00,0.68139,0.68145,0.68139,0.6814,98199997.0
2005-04-14 00:58:00,0.68146,0.68146,0.68126,0.68139,176000000.0
2005-04-14 00:59:00,0.68137,0.68141,0.68121,0.68141,177099996.0
2005-04-14 01:00:00,0.68135,0.68135,0.68132,0.68132,48800001.0
2005-04-14 01:01:00,0.68143,0.68154,0.68136,0.68137,191100002.0
2005-04-14 01:02:00,0.68143,0.68145,0.68133,0.68133,165099999.0
2005-04-14 01:03:00,0.68153,0.68156,0.68137,0.68149,204300003.0
2005-04-14 01:04:00,0.68157,0.6816,0.68155,0.6816,93399999.0
2005-04-14 01:05:00,0.68156,0.68156,0.6814,0.6814,110800001.0
2005-04-14 01:06:00,0.68146,0.68146,0.68139,0.68145,212299997.0
2005-04-14 01:07:00,0.68143,0.6815,0.68138,0.68138,112600001.0
2005-04-14 01:08:00,0.68134,0.68153,0.68132,0.68132,245599999.0
2005-04-14 01:09:00,0.68163,0.68169,0.68155,0.68164,221400000.0
2005-04-14 01:10:00,0.6815,0.68151,0.68145,0.68151,257799998.0
2005-04-14 01:11:00,0.68153,0.68158,0.68152,0.68155,81699997.0
2005-04-14 01:12:00,0.68148,0.68149,0.68141,0.68149,119199997.0
2005-04-14 01:13:00,0.68153,0.68155,0.68142,0.68151,207900003.0
2005-04-14 01:14:00,0.68152,0.68155,0.6815,0.68153,241500003.0
2005-04-14 01:15:00,0.68147,0.68153,0.68143,0.68153,29700000.0
2005-04-14 01:16:00,0.68158,0.6816,0.68155,0.6816,93600003.0
2005-04-14 01:17:00,0.68144,0.68156,0.68142,0.68155,194199999.0
2005-04-14 01:18:00,0.68153,0.68157,0.68153,0.68157,12200000.0
2005-04-14 01:19:00,0.68155,0.68158,0.68152,0.68155,148299999.0
2005-04-14 01:20:00,0.68143,0.68164,0.68141,0.6815,127300002.0
2005-04-14 01:21:00,0.68153,0.68155,0.68152,0.68155,14900000.0
2005-04-14 01:22:00,0.68152,0.68152,0.68136,0.68136,40799999.0
2005-04-14 01:23:00,0.68145,0.68151,0.68136,0.68151,143100001.0
2005-04-14 01:24:00,0.68149,0.68153,0.68148,0.6815,121300000.0
2005-04-14 01:25:00,0.68155,0.68163,0.68139,0.68159,229099995.0
2005-04-14 01:26:00,0.6815,0.6815,0.68145,0.68145,104000001.0
2005-04-14 01:27:00,0.68147,0.68147,0.68136,0.68139,113500000.0
2005-04-14 01:28:00,0.68148,0.68148,0.68143,0.68143,142199999.0
2005-04-14 01:29:00,0.6815,0.6815,0.68145,0.68149,90400002.0
2005-04-14 01:30:00,0.68143,0.68146,0.68143,0.68146,134499998.0
2005-04-14 01:31:00,0.68143,0.68148,0.68143,0.68145,184199997.0
2005-04-14 01:32:00,0.68119,0.6815,0.68117,0.6815,179399999.0
2005-04-14 01:33:00,0.68142,0.68145,0.68142,0.68142,84800001.0
2005-04-14 01:34:00,0.68163,0.6817,0.68157,0.68164,146500002.0
2005-04-14 01:35:00,0.68143,0.68145,0.6814,0.6814,104500001.0
2005-04-14 01:36:00,0.6813,0.68132,0.68128,0.68128,60100000.0
2005-04-14 01:37:00,0.68132,0.68143,0.68131,0.68143,198700000.0
2005-04-14 01:38:00,0.68122,0.6814,0.68122,0.68132,119799999.0
2005-04-14 01:39:00,0.68122,0.68139,0.68118,0.68139,160599999.0
2005-04-14 01:40:00,0.68136,0.68139,0.68125,0.68125,142699998.0
2005-04-14 01:41:00,0.6812,0.68142,0.6812,0.68137,147100002.0
2005-04-14 01:42:00,0.68134,0.68138,0.68125,0.68138,151600002.0
2005-04-14 01:43:00,0.68138,0.68138,0.6813,0.6813,8800000.0
2005-04-14 01:44:00,0.6813,0.68136,0.68122,0.6813,102399999.0
2005-04-14 01:45:00,0.68131,0.6814,0.68126,0.68135,253200000.0
2005-04-14 01:46:00,0.68142,0.68145,0.68137,0.68137,163200000.0
2005-04-14 01:47:00,0.68144,0.68144,0.68143,0.68143,32199999.0
2005-04-14 01:48:00,0.68138,0.68143,0.68138,0.6814,110100000.0
2005-04-14 01:49:00,0.68139,0.68143,0.68136,0.68136,175600001.0
2005-04-14 01:50:00,0.68135,0.68142,0.68128,0.68132,193999996.0
2005-04-14 01:51:00,0.68135,0.68142,0.68129,0.68138,146600003.0
2005-04-14 01:52:00,0.68138,0.68138,0.68129,0.68135,78900001.0
2005-04-14 01:53:00,0.6815,0.6817,0.68139,0.6816,93200001.0
2005-04-14 01:54:00,0.68137,0.6814,0.68128,0.68137,143699998.0
2005-04-14 01:55:00,0.68116,0.68133,0.68116,0.68133,130400000.0
2005-04-14 01:56:00,0.68132,0.68135,0.6813,0.68133,95800002.0
2005-04-14 01:57:00,0.6813,0.6813,0.68107,0.68112,104900000.0
2005-04-14 01:58:00,0.68132,0.68135,0.68132,0.68135,59899999.0
2005-04-14 01:59:00,0.6813,0.6813,0.68119,0.6812,100599998.0
2005-04-14 02:00:00,0.68117,0.68142,0.68102,0.68129,306899999.0
2005-04-14 02:01:00,0.68122,0.68135,0.68122,0.68132,336599996.0
2005-04-14 02:02:00,0.6813,0.68135,0.6813,0.68135,255799998.0
2005-04-14 02:03:00,0.68138,0.68138,0.6813,0.68132,162400001.0
2005-04-14 02:04:00,0.68135,0.68142,0.68129,0.68136,255400004.0
2005-04-14 02:05:00,0.68136,0.68138,0.68127,0.68127,191100000.0
2005-04-14 02:06:00,0.68123,0.68135,0.68121,0.68121,197900005.0
2005-04-14 02:07:00,0.68134,0.68134,0.68128,0.6813,242499998.0
2005-04-14 02:08:00,0.68132,0.68134,0.68126,0.68126,194499999.0
2005-04-14 02:09:00,0.68135,0.68135,0.6812,0.68126,177200002.0
2005-04-14 02:10:00,0.68128,0.68131,0.6812,0.68129,123200002.0
2005-04-14 02:11:00,0.68114,0.68129,0.68114,0.68125,210699996.0
2005-04-14 02:12:00,0.68126,0.68126,0.68112,0.68121,252400001.0
2005-04-14 02:13:00,0.68126,0.68128,0.68117,0.68128,87700001.0
2005-04-14 02:14:00,0.68119,0.68128,0.68119,0.68123,147599997.0
2005-04-14 02:15:00,0.68127,0.68132,0.68125,0.6813,236300006.0
2005-04-14 02:16:00,0.68127,0.68127,0.68113,0.68115,150900005.0
2005-04-14 02:17:00,0.68129,0.68139,0.68126,0.68137,205900001.0
2005-04-14 02:18:00,0.68135,0.68135,0.68129,0.68133,63500000.0
2005-04-14 02:19:00,0.68132,0.68132,0.6812,0.68123,117399999.0
2005-04-14 02:20:00,0.68121,0.68136,0.68121,0.68135,146299995.0
2005-04-14 02:21:00,0.68132,0.68136,0.68129,0.68133,173000004.0
2005-04-14 02:22:00,0.68134,0.68135,0.68122,0.68135,154599998.0
2005-04-14 02:23:00,0.68135,0.68135,0.68127,0.68129,221599999.0
2005-04-14 02:24:00,0.68135,0.68136,0.68126,0.68135,212999999.0
2005-04-14 02:25:00,0.68141,0.68146,0.68137,0.6814,125200000.0
2005-04-14 02:26:00,0.68142,0.68142,0.68139,0.68139,141900000.0
2005-04-14 02:27:00,0.68135,0.68139,0.6813,0.6813,160399999.0
2005-04-14 02:28:00,0.68134,0.68142,0.68133,0.6814,256700003.0
2005-04-14 02:29:00,0.68138,0.6814,0.68135,0.6814,170199999.0
2005-04-14 02:30:00,0.68134,0.68146,0.6813,0.68136,192899997.0
2005-04-14 02:31:00,0.68141,0.68147,0.68136,0.68147,279700003.0
2005-04-14 02:32:00,0.68145,0.68145,0.68142,0.68142,204100003.0
2005-04-14 02:33:00,0.6813,0.68144,0.68124,0.68141,172799999.0
2005-04-14 02:34:00,0.68143,0.68148,0.68143,0.68145,144700003.0
2005-04-14 02:35:00,0.68147,0.68147,0.68137,0.6814,253699995.0
2005-04-14 02:36:00,0.68132,0.68137,0.68128,0.68133,142199997.0
2005-04-14 02:37:00,0.68137,0.68144,0.68136,0.6814,156700001.0
2005-04-14 02:38:00,0.68137,0.68137,0.68125,0.68136,91900000.0
2005-04-14 02:39:00,0.68145,0.68145,0.68134,0.68135,258700001.0
2005-04-14 02:40:00,0.68137,0.68137,0.68124,0.6813,48900001.0
2005-04-14 02:41:00,0.68131,0.68139,0.68129,0.68135,259000006.0
2005-04-14 02:42:00,0.68131,0.68137,0.68131,0.68135,201100001.0
2005-04-14 02:43:00,0.68135,0.68138,0.68119,0.68132,160800000.0
2005-04-14 02:44:00,0.68137,0.68141,0.68134,0.68137,116400001.0
2005-04-14 02:45:00,0.6813,0.68136,0.68126,0.68131,210699997.0
2005-04-14 02:46:00,0.68123,0.68133,0.68123,0.68132,73300001.0
2005-04-14 02:47:00,0.6814,0.6814,0.68137,0.68137,98300004.0
2005-04-14 02:48:00,0.68137,0.6814,0.68135,0.68138,173400002.0
2005-04-14 02:49:00,0.68138,0.68139,0.68132,0.68136,135499998.0
2005-04-14 02:50:00,0.68129,0.68146,0.68129,0.6814,251099997.0
2005-04-14 02:51:00,0.68138,0.6814,0.68135,0.68138,128500000.0
2005-04-14 02:52:00,0.68138,0.6814,0.68134,0.68137,154500001.0
2005-04-14 02:53:00,0.68134,0.68139,0.68126,0.68139,108199999.0
2005-04-14 02:54:00,0.68139,0.68139,0.68132,0.68132,301700001.0
2005-04-14 02:55:00,0.68132,0.68135,0.68132,0.68135,228299998.0
2005-04-14 02:56:00,0.6814,0.6814,0.68132,0.68136,155599998.0
2005-04-14 02:57:00,0.68132,0.68135,0.68132,0.68135,214899996.0
2005-04-14 02:58:00,0.68126,0.68147,0.68126,0.68147,257800000.0
2005-04-14 02:59:00,0.68133,0.68138,0.68133,0.68135,166400001.0
2005-04-14 03:00:00,0.68135,0.68139,0.6813,0.68135,160999997.0
2005-04-14 03:01:00,0.68135,0.6814,0.68135,0.6814,181200000.0
2005-04-14 03:02:00,0.6814,0.68143,0.68135,0.6814,189599999.0
2005-04-14 03:03:00,0.68145,0.68146,0.68116,0.6812,110100001.0
2005-04-14 03:04:00,0.68137,0.68137,0.68129,0.6813,264800003.0
2005-04-14 03:05:00,0.68133,0.68138,0.6813,0.68135,191399996.0
2005-04-14 03:06:00,0.68131,0.68131,0.68114,0.68128,172500002.0
2005-04-14 03:07:00,0.68133,0.68133,0.68114,0.68114,252599992.0
2005-04-14 03:08:00,0.6812,0.68128,0.6812,0.68124,143100003.0
2005-04-14 03:09:00,0.68125,0.68129,0.68113,0.68113,85800000.0
2005-04-14 03:10:00,0.68132,0.68136,0.68124,0.68133,197199996.0
2005-04-14 03:11:00,0.68142,0.68148,0.6811,0.68111,175099999.0
2005-04-14 03:12:00,0.68137,0.6814,0.68134,0.68134,113400000.0
2005-04-14 03:13:00,0.68129,0.68131,0.68125,0.68126,143499998.0
2005-04-14 03:14:00,0.68137,0.68138,0.68133,0.68136,155499999.0
2005-04-14 03:15:00,0.68129,0.68136,0.68129,0.68133,173700000.0
2005-04-14 03:16:00,0.6814,0.6814,0.68135,0.68135,105399999.0
2005-04-14 03:17:00,0.68138,0.68138,0.68128,0.68136,201100002.0
2005-04-14 03:18:00,0.68133,0.68139,0.68123,0.68139,149499999.0
2005-04-14 03:19:00,0.68138,0.68142,0.68137,0.6814,156400000.0
2005-04-14 03:20:00,0.68141,0.68143,0.68136,0.68136,76600000.0
2005-04-14 03:21:00,0.68145,0.68145,0.68115,0.68131,101300001.0
2005-04-14 03:22:00,0.68145,0.68145,0.6814,0.68145,162299994.0
2005-04-14 03:23:00,0.68142,0.68144,0.68139,0.68144,87100002.0
2005-04-14 03:24:00,0.68134,0.68143,0.68134,0.6814,102200003.0
2005-04-14 03:25:00,0.68125,0.68137,0.68125,0.68137,98400001.0
2005-04-14 03:26:00,0.68143,0.68145,0.6814,0.68142,74300003.0
2005-04-14 03:27:00,0.68138,0.68138,0.68125,0.6813,136600004.0
2005-04-14 03:28:00,0.68136,0.6814,0.68129,0.68135,79500001.0
2005-04-14 03:29:00,0.68129,0.68138,0.68126,0.68138,135800001.0
2005-04-14 03:30:00,0.68136,0.68137,0.68127,0.68131,236400000.0
2005-04-14 03:31:00,0.6813,0.68143,0.6813,0.68142,38100000.0
2005-04-14 03:32:00,0.68142,0.68144,0.68138,0.68144,40100000.0
2005-04-14 03:33:00,0.68132,0.68141,0.68132,0.68136,78499998.0
2005-04-14 03:34:00,0.6814,0.68142,0.68135,0.68138,241599997.0
2005-04-14 03:35:00,0.68143,0.68145,0.6814,0.68145,112200001.0
2005-04-14 03:36:00,0.68142,0.68154,0.6814,0.68147,125999998.0
2005-04-14 03:37:00,0.68146,0.68151,0.68131,0.68151,282000000.0
2005-04-14 03:38:00,0.68148,0.68152,0.68137,0.68149,195600000.0
2005-04-14 03:39:00,0.68148,0.68148,0.68134,0.68142,153199996.0
2005-04-14 03:40:00,0.68142,0.68142,0.68134,0.68139,38000001.0
2005-04-14 03:41:00,0.68149,0.68153,0.68144,0.68144,99700001.0
2005-04-14 03:42:00,0.68149,0.68149,0.68143,0.68145,114800003.0
2005-04-14 03:43:00,0.68141,0.68146,0.68131,0.68131,58700001.0
2005-04-14 03:44:00,0.6814,0.6814,0.68127,0.68127,214300001.0
2005-04-14 03:45:00,0.68131,0.68138,0.6813,0.68136,158600000.0
2005-04-14 03:46:00,0.68141,0.68144,0.6813,0.68135,240300003.0
2005-04-14 03:47:00,0.68136,0.6814,0.68136,0.68138,49500000.0
2005-04-14 03:48:00,0.68135,0.68135,0.68132,0.68132,116599997.0
2005-04-14 03:49:00,0.68138,0.68143,0.68131,0.68133,134700004.0
2005-04-14 03:50:00,0.6813,0.68138,0.6813,0.68135,142500004.0
2005-04-14 03:51:00,0.68132,0.68134,0.6813,0.6813,99400001.0
2005-04-14 03:52:00,0.68126,0.6813,0.68125,0.68129,77900002.0
2005-04-14 03:53:00,0.68134,0.68134,0.68124,0.6813,167500005.0
2005-04-14 03:54:00,0.6813,0.68133,0.68125,0.68126,285999999.0
2005-04-14 03:55:00,0.68126,0.68129,0.68118,0.68125,185999998.0
2005-04-14 03:56:00,0.6812,0.68125,0.68115,0.68118,204399999.0
2005-04-14 03:57:00,0.68132,0.68133,0.68129,0.68132,217199998.0
2005-04-14 03:58:00,0.68122,0.68132,0.68122,0.68127,303199998.0
2005-04-14 03:59:00,0.68129,0.68132,0.68122,0.68122,154399999.0
2005-04-14 04:00:00,0.68126,0.68126,0.68115,0.68115,86899999.0
2005-04-14 04:01:00,0.68122,0.6813,0.68122,0.6813,77600000.0
2005-04-14 04:02:00,0.68133,0.68133,0.68126,0.68129,236200002.0
2005-04-14 04:03:00,0.68131,0.68136,0.68129,0.68133,223900001.0
2005-04-14 04:04:00,0.68132,0.68132,0.68113,0.68127,112500000.0
2005-04-14 04:05:00,0.68117,0.6813,0.68117,0.6813,216999999.0
2005-04-14 04:06:00,0.6813,0.6813,0.68124,0.68128,75200001.0
2005-04-14 04:07:00,0.68128,0.6813,0.68123,0.68123,130900002.0
2005-04-14 04:08:00,0.68127,0.6813,0.68125,0.6813,38200000.0
2005-04-14 04:09:00,0.68129,0.68129,0.68124,0.68126,103299999.0
2005-04-14 04:10:00,0.68133,0.68134,0.68132,0.68132,156200001.0
2005-04-14 04:11:00,0.68138,0.68148,0.68136,0.68137,132400000.0
2005-04-14 04:12:00,0.68137,0.68145,0.68136,0.68136,164599996.0
2005-04-14 04:13:00,0.68141,0.68148,0.68131,0.68142,140200001.0
2005-04-14 04:14:00,0.68139,0.68142,0.68132,0.68132,82899997.0
2005-04-14 04:15:00,0.68135,0.68141,0.68131,0.68138,211400005.0
2005-04-14 04:16:00,0.68143,0.68149,0.68137,0.68148,338100005.0
2005-04-14 04:17:00,0.68148,0.68158,0.68139,0.68158,175100005.0
2005-04-14 04:18:00,0.6815,0.68157,0.68144,0.68152,297900002.0
2005-04-14 04:19:00,0.68142,0.68154,0.68142,0.6815,237300003.0
2005-04-14 04:20:00,0.68137,0.68155,0.68137,0.68152,167599997.0
2005-04-14 04:21:00,0.68154,0.68158,0.68154,0.68156,215500004.0
2005-04-14 04:22:00,0.68151,0.68156,0.68141,0.68142,302899996.0
2005-04-14 04:23:00,0.68144,0.68151,0.68137,0.68148,102400001.0
2005-04-14 04:24:00,0.68143,0.68154,0.68135,0.68152,107200000.0
2005-04-14 04:25:00,0.68145,0.68157,0.68143,0.68157,40300000.0
2005-04-14 04:26:00,0.68152,0.68159,0.68146,0.68153,237300003.0
2005-04-14 04:27:00,0.68157,0.68165,0.68151,0.68165,103199998.0
2005-04-14 04:28:00,0.68165,0.68165,0.68151,0.68151,106600002.0
2005-04-14 04:29:00,0.68168,0.68168,0.68164,0.68164,67000000.0
2005-04-14 04:30:00,0.68162,0.68162,0.6815,0.68152,141499999.0
2005-04-14 04:31:00,0.68153,0.68161,0.68149,0.68158,272899999.0
2005-04-14 04:32:00,0.68164,0.68167,0.68158,0.6816,143199999.0
2005-04-14 04:33:00,0.68162,0.68162,0.68157,0.68159,117200002.0
2005-04-14 04:34:00,0.68158,0.6816,0.68153,0.68153,150199999.0
2005-04-14 04:35:00,0.68158,0.68171,0.68155,0.68158,196700000.0
2005-04-14 04:36:00,0.6817,0.6817,0.68158,0.68166,132799999.0
2005-04-14 04:37:00,0.68169,0.68169,0.68149,0.6815,51100000.0
2005-04-14 04:38:00,0.68156,0.68165,0.68153,0.6816,116400000.0
2005-04-14 04:39:00,0.68163,0.68165,0.68157,0.6816,239200001.0
2005-04-14 04:40:00,0.68162,0.68167,0.68156,0.68156,74400000.0
2005-04-14 04:41:00,0.68151,0.68155,0.6815,0.68155,91099999.0
2005-04-14 04:42:00,0.68162,0.68164,0.68156,0.68161,279900003.0
2005-04-14 04:43:00,0.68158,0.68158,0.68148,0.68152,223699998.0
2005-04-14 04:44:00,0.68158,0.68162,0.68149,0.68162,287499999.0
2005-04-14 04:45:00,0.68153,0.68157,0.68147,0.68155,134000002.0
2005-04-14 04:46:00,0.68157,0.68157,0.68151,0.68154,73000000.0
2005-04-14 04:47:00,0.68157,0.68157,0.68146,0.68157,97499997.0
2005-04-14 04:48:00,0.68155,0.68155,0.68137,0.68143,239599999.0
2005-04-14 04:49:00,0.68147,0.68151,0.68138,0.68145,281100003.0
2005-04-14 04:50:00,0.68145,0.68151,0.6814,0.6814,293800004.0
2005-04-14 04:51:00,0.68147,0.6815,0.68139,0.68143,126800000.0
2005-04-14 04:52:00,0.68145,0.68162,0.68137,0.68137,130499999.0
2005-04-14 04:53:00,0.68152,0.68154,0.68141,0.68153,143699998.0
2005-04-14 04:54:00,0.68153,0.68155,0.68149,0.68155,151300004.0
2005-04-14 04:55:00,0.68154,0.68158,0.68149,0.68158,246700005.0
2005-04-14 04:56:00,0.6816,0.68168,0.68155,0.68168,130899999.0
2005-04-14 04:57:00,0.68162,0.68171,0.68162,0.6817,128600001.0
2005-04-14 04:58:00,0.68168,0.6817,0.68167,0.6817,34500000.0
2005-04-14 04:59:00,0.68165,0.6817,0.68165,0.68167,315000000.0
2005-04-14 05:00:00,0.6816,0.68161,0.68155,0.68161,160899999.0
2005-04-14 05:01:00,0.68147,0.68161,0.68147,0.6816,136400001.0
2005-04-14 05:02:00,0.68157,0.68157,0.6815,0.68157,146099998.0
2005-04-14 05:03:00,0.68157,0.68161,0.68152,0.68157,137200002.0
2005-04-14 05:04:00,0.68164,0.68164,0.68146,0.6816,233000001.0
2005-04-14 05:05:00,0.68162,0.68162,0.68162,0.68162,4800000.0
2005-04-14 05:06:00,0.6816,0.6816,0.68147,0.68156,88699999.0
2005-04-14 05:07:00,0.68155,0.68155,0.68148,0.68148,82900000.0
2005-04-14 05:08:00,0.68153,0.68158,0.6815,0.6815,246699994.0
2005-04-14 05:09:00,0.6815,0.68158,0.6815,0.68158,101200001.0
2005-04-14 05:10:00,0.68151,0.68154,0.68149,0.68152,159300004.0
2005-04-14 05:11:00,0.68153,0.68158,0.6815,0.68158,215099995.0
2005-04-14 05:12:00,0.68155,0.68161,0.68155,0.68161,70699999.0
2005-04-14 05:13:00,0.6816,0.68161,0.68151,0.68155,200699999.0
2005-04-14 05:14:00,0.68156,0.68163,0.68153,0.68157,196799999.0
2005-04-14 05:15:00,0.68148,0.68157,0.68148,0.68156,91599999.0
2005-04-14 05:16:00,0.68161,0.68163,0.68157,0.68161,274900002.0
2005-04-14 05:17:00,0.68161,0.68161,0.68151,0.68155,151899999.0
2005-04-14 05:18:00,0.68154,0.6816,0.68154,0.68155,196800001.0
2005-04-14 05:19:00,0.6816,0.6816,0.68152,0.68155,174499997.0
2005-04-14 05:20:00,0.68157,0.6816,0.68157,0.6816,101399999.0
2005-04-14 05:21:00,0.6816,0.68161,0.68156,0.6816,141000001.0
2005-04-14 05:22:00,0.68163,0.68163,0.68154,0.68154,101700001.0
2005-04-14 05:23:00,0.68149,0.6815,0.68145,0.6815,52799999.0
2005-04-14 05:24:00,0.68155,0.68155,0.68146,0.68151,257599998.0
2005-04-14 05:25:00,0.68149,0.68152,0.6814,0.6814,79600002.0
2005-04-14 05:26:00,0.68144,0.68151,0.68138,0.68148,255600001.0
2005-04-14 05:27:00,0.68149,0.68151,0.68145,0.68151,62600000.0
2005-04-14 05:28:00,0.68152,0.68155,0.6815,0.68151,139600002.0
2005-04-14 05:29:00,0.68148,0.68151,0.68139,0.68151,71099999.0
2005-04-14 05:30:00,0.6815,0.68153,0.68139,0.68148,183499999.0
2005-04-14 05:31:00,0.68142,0.68149,0.68114,0.68147,147000001.0
2005-04-14 05:32:00,0.6814,0.68146,0.68138,0.68141,292200000.0
2005-04-14 05:33:00,0.68142,0.68156,0.68142,0.68152,218799997.0
2005-04-14 05:34:00,0.6815,0.6815,0.68144,0.68144,152100001.0
2005-04-14 05:35:00,0.68148,0.68153,0.6814,0.68153,76300002.0
2005-04-14 05:36:00,0.68152,0.68159,0.68136,0.68147,112600003.0
2005-04-14 05:37:00,0.68149,0.68151,0.68148,0.68148,105199999.0
2005-04-14 05:38:00,0.68146,0.68147,0.68139,0.68146,137999998.0
2005-04-14 05:39:00,0.68144,0.68144,0.6814,0.6814,79400002.0
2005-04-14 05:40:00,0.68152,0.68152,0.68147,0.6815,140600000.0
2005-04-14 05:41:00,0.68145,0.6815,0.68145,0.68145,184200001.0
2005-04-14 05:42:00,0.6815,0.68155,0.68148,0.68153,221400000.0
2005-04-14 05:43:00,0.68148,0.68152,0.68147,0.68152,58699999.0
2005-04-14 05:44:00,0.68156,0.68156,0.68148,0.68154,108300003.0
2005-04-14 05:45:00,0.68149,0.68153,0.68142,0.68142,146699999.0
2005-04-14 05:46:00,0.6815,0.6815,0.6815,0.6815,184500001.0
2005-04-14 05:47:00,0.68145,0.68149,0.68136,0.68149,193600002.0
2005-04-14 05:48:00,0.68147,0.68147,0.68141,0.68141,82399999.0
2005-04-14 05:49:00,0.68142,0.68148,0.68139,0.68145,251899997.0
2005-04-14 05:50:00,0.68151,0.68153,0.6814,0.6814,72599998.0
2005-04-14 05:51:00,0.68141,0.68148,0.68135,0.68148,155299999.0
2005-04-14 05:52:00,0.68148,0.68154,0.68144,0.68154,285200000.0
2005-04-14 05:53:00,0.68149,0.68153,0.68144,0.68151,185400004.0
2005-04-14 05:54:00,0.68155,0.68158,0.68146,0.68158,197099999.0
2005-04-14 05:55:00,0.68156,0.68156,0.68137,0.68137,162500000.0
2005-04-14 05:56:00,0.68142,0.68153,0.6814,0.68153,71000001.0
2005-04-14 05:57:00,0.68152,0.68158,0.6815,0.6815,215100005.0
2005-04-14 05:58:00,0.68149,0.68157,0.68149,0.68155,166999999.0
2005-04-14 05:59:00,0.68157,0.68161,0.68141,0.68154,297999997.0
2005-04-14 06:00:00,0.68154,0.68154,0.68148,0.6815,140800002.0
2005-04-14 06:01:00,0.68147,0.68153,0.68147,0.68151,109100002.0
2005-04-14 06:02:00,0.6815,0.6815,0.68145,0.68145,191599997.0
2005-04-14 06:03:00,0.6815,0.68152,0.68147,0.68152,190100001.0
2005-04-14 06:04:00,0.68145,0.6815,0.68145,0.6815,107300000.0
2005-04-14 06:05:00,0.68151,0.68157,0.68151,0.68153,235599998.0
2005-04-14 06:06:00,0.68148,0.68151,0.68142,0.68151,142300000.0
2005-04-14 06:07:00,0.68152,0.68157,0.68148,0.68151,283099997.0
2005-04-14 06:08:00,0.68148,0.68148,0.68142,0.68142,80800001.0
2005-04-14 06:09:00,0.68137,0.68161,0.68133,0.68159,222300000.0
2005-04-14 06:10:00,0.68139,0.68148,0.68139,0.68148,148500004.0
2005-04-14 06:11:00,0.68148,0.68152,0.68139,0.68139,127599998.0
2005-04-14 06:12:00,0.68151,0.68153,0.6814,0.6814,153800001.0
2005-04-14 06:13:00,0.68142,0.68148,0.68142,0.68148,63599998.0
2005-04-14 06:14:00,0.68145,0.68152,0.68145,0.6815,173399996.0
2005-04-14 06:15:00,0.68145,0.68146,0.6813,0.6813,201199995.0
2005-04-14 06:16:00,0.68127,0.68141,0.68112,0.68141,272399999.0
2005-04-14 06:17:00,0.68134,0.68145,0.68134,0.68145,153899999.0
2005-04-14 06:18:00,0.68131,0.68147,0.68131,0.68147,97399999.0
2005-04-14 06:19:00,0.68143,0.68146,0.6814,0.68146,127799998.0
2005-04-14 06:20:00,0.68142,0.68145,0.68142,0.68145,210100004.0
2005-04-14 06:21:00,0.68143,0.68146,0.68139,0.68144,124300000.0
2005-04-14 06:22:00,0.68142,0.68148,0.68142,0.68145,97500000.0
2005-04-14 06:23:00,0.68139,0.68139,0.68121,0.68122,187100000.0
2005-04-14 06:24:00,0.68139,0.68139,0.68123,0.68123,166000001.0
2005-04-14 06:25:00,0.68131,0.68135,0.68116,0.68124,158800000.0
2005-04-14 06:26:00,0.68127,0.68134,0.68118,0.68118,125399996.0
2005-04-14 06:27:00,0.6812,0.68132,0.6812,0.68132,216900001.0
2005-04-14 06:28:00,0.6812,0.68128,0.6812,0.68128,38000002.0
2005-04-14 06:29:00,0.68141,0.68145,0.68128,0.68128,147299999.0
2005-04-14 06:30:00,0.68143,0.68144,0.6813,0.68144,61800000.0
2005-04-14 06:31:00,0.68128,0.6815,0.68127,0.6815,100699998.0
2005-04-14 06:32:00,0.68156,0.68156,0.68134,0.68136,180999998.0
2005-04-14 06:33:00,0.6814,0.68162,0.68131,0.68162,69400000.0
2005-04-14 06:34:00,0.68155,0.68162,0.68148,0.68162,90800003.0
2005-04-14 06:35:00,0.6816,0.68168,0.68152,0.68168,193000004.0
2005-04-14 06:36:00,0.68171,0.68171,0.68163,0.68163,44500000.0
2005-04-14 06:37:00,0.68158,0.68163,0.68155,0.68163,278799998.0
2005-04-14 06:38:00,0.68158,0.6816,0.68158,0.6816,129599999.0
2005-04-14 06:39:00,0.68151,0.68158,0.68151,0.68155,125699996.0
2005-04-14 06:40:00,0.68146,0.68167,0.68143,0.68167,204299999.0
2005-04-14 06:41:00,0.68152,0.68158,0.68132,0.68132,171500002.0
2005-04-14 06:42:00,0.68164,0.68164,0.6814,0.68152,287999998.0
2005-04-14 06:43:00,0.68148,0.68149,0.68141,0.68149,202000004.0
2005-04-14 06:44:00,0.68156,0.6816,0.68151,0.68151,214700001.0
2005-04-14 06:45:00,0.68156,0.68158,0.68149,0.68155,370400003.0
2005-04-14 06:46:00,0.68153,0.68153,0.68137,0.68148,351000000.0
2005-04-14 06:47:00,0.68154,0.68165,0.6815,0.68159,282299995.0
2005-04-14 06:48:00,0.68158,0.68163,0.68158,0.68163,50800002.0
2005-04-14 06:49:00,0.68161,0.68163,0.68155,0.68155,150999997.0
2005-04-14 06:50:00,0.68164,0.68164,0.68159,0.68161,133299997.0
2005-04-14 06:51:00,0.68155,0.68162,0.68153,0.68155,116099999.0
2005-04-14 06:52:00,0.68155,0.68162,0.68153,0.68162,90999998.0
2005-04-14 06:53:00,0.6816,0.68163,0.68155,0.68155,292399997.0
2005-04-14 06:54:00,0.68145,0.68153,0.68132,0.68144,93099999.0
2005-04-14 06:55:00,0.6816,0.68162,0.68157,0.6816,83700001.0
2005-04-14 06:56:00,0.68155,0.68162,0.68155,0.6816,423000000.0
2005-04-14 06:57:00,0.68155,0.6816,0.68155,0.6816,137299996.0
2005-04-14 06:58:00,0.68161,0.68164,0.6816,0.68162,94099999.0
2005-04-14 06:59:00,0.68161,0.68161,0.6815,0.68158,168299998.0
2005-04-14 07:00:00,0.68138,0.68171,0.68136,0.68162,193799996.0
2005-04-14 07:01:00,0.68157,0.6816,0.68155,0.68158,253300002.0
2005-04-14 07:02:00,0.68129,0.68167,0.68129,0.68157,179700000.0
2005-04-14 07:03:00,0.68158,0.6816,0.68152,0.6816,120700004.0
2005-04-14 07:04:00,0.68151,0.68168,0.68151,0.68165,244800000.0
2005-04-14 07:05:00,0.68166,0.68169,0.68155,0.68159,107799998.0
2005-04-14 07:06:00,0.68179,0.68179,0.68173,0.68173,103400001.0
2005-04-14 07:07:00,0.68167,0.68168,0.68159,0.68168,205799999.0
2005-04-14 07:08:00,0.68178,0.68178,0.68154,0.68154,203600001.0
2005-04-14 07:09:00,0.68158,0.68176,0.68158,0.68174,63800000.0
2005-04-14 07:10:00,0.68175,0.6818,0.68172,0.68172,213499995.0
2005-04-14 07:11:00,0.68173,0.68177,0.68171,0.68171,92100002.0
2005-04-14 07:12:00,0.68167,0.68167,0.68157,0.68163,131900000.0
2005-04-14 07:13:00,0.68168,0.68171,0.68157,0.68171,165900000.0
2005-04-14 07:14:00,0.68175,0.68175,0.68165,0.6817,156599996.0
2005-04-14 07:15:00,0.68171,0.68174,0.68168,0.6817,148399998.0
2005-04-14 07:16:00,0.6817,0.68172,0.68157,0.68157,108799998.0
2005-04-14 07:17:00,0.6817,0.68173,0.68162,0.68162,379699997.0
2005-04-14 07:18:00,0.68163,0.6817,0.68158,0.68164,167400002.0
2005-04-14 07:19:00,0.68175,0.68184,0.68175,0.68183,206899998.0
2005-04-14 07:20:00,0.68173,0.68178,0.68157,0.68176,189400001.0
2005-04-14 07:21:00,0.68187,0.68187,0.68164,0.68171,152400002.0
2005-04-14 07:22:00,0.68177,0.68179,0.68162,0.68168,176599996.0
2005-04-14 07:23:00,0.68171,0.68171,0.68162,0.68165,124600000.0
2005-04-14 07:24:00,0.68164,0.68168,0.68163,0.68168,75200000.0
2005-04-14 07:25:00,0.6817,0.68175,0.6816,0.68175,169900000.0
2005-04-14 07:26:00,0.68139,0.68176,0.68128,0.68176,252000000.0
2005-04-14 07:27:00,0.68176,0.68176,0.68162,0.68162,85000001.0
2005-04-14 07:28:00,0.68172,0.68176,0.68171,0.68172,156300000.0
2005-04-14 07:29:00,0.68172,0.68174,0.68163,0.68163,189099998.0
2005-04-14 07:30:00,0.68158,0.68174,0.68146,0.68155,420700006.0
2005-04-14 07:31:00,0.68165,0.6817,0.68165,0.68169,36800000.0
2005-04-14 07:32:00,0.68171,0.68171,0.68148,0.68148,78799998.0
2005-04-14 07:33:00,0.68171,0.68172,0.68157,0.68161,271400003.0
2005-04-14 07:34:00,0.68162,0.68179,0.68162,0.68172,442199998.0
2005-04-14 07:35:00,0.68172,0.68177,0.68171,0.68172,198899999.0
2005-04-14 07:36:00,0.68171,0.68178,0.68166,0.68175,139600002.0
2005-04-14 07:37:00,0.68178,0.68178,0.68168,0.68172,345799997.0
2005-04-14 07:38:00,0.68173,0.68176,0.68168,0.68171,245200000.0
2005-04-14 07:39:00,0.6817,0.68176,0.68167,0.68167,162999999.0
2005-04-14 07:40:00,0.68174,0.68174,0.68168,0.68168,95700001.0
2005-04-14 07:41:00,0.6817,0.68173,0.68165,0.6817,279599999.0
2005-04-14 07:42:00,0.68177,0.68177,0.68171,0.68175,293100006.0
2005-04-14 07:43:00,0.6817,0.68178,0.6817,0.68172,67099999.0
2005-04-14 07:44:00,0.68175,0.68175,0.6817,0.68172,58900001.0
2005-04-14 07:45:00,0.68154,0.68177,0.68139,0.68139,174699999.0
2005-04-14 07:46:00,0.6817,0.68175,0.6817,0.6817,241300000.0
2005-04-14 07:47:00,0.68171,0.68171,0.68156,0.68165,210599997.0
2005-04-14 07:48:00,0.68173,0.68173,0.68167,0.68167,242100004.0
2005-04-14 07:49:00,0.68171,0.68171,0.68162,0.68162,89499999.0
2005-04-14 07:50:00,0.6816,0.6817,0.6816,0.68165,193300001.0
2005-04-14 07:51:00,0.68161,0.68179,0.68161,0.68172,110400002.0
2005-04-14 07:52:00,0.68168,0.68174,0.68165,0.68165,74999998.0
2005-04-14 07:53:00,0.68179,0.68179,0.6817,0.6817,124799999.0
2005-04-14 07:54:00,0.68177,0.6818,0.68163,0.68163,144699999.0
2005-04-14 07:55:00,0.6818,0.68185,0.68169,0.68185,196499999.0
2005-04-14 07:56:00,0.68186,0.68186,0.6817,0.68185,299599995.0
2005-04-14 07:57:00,0.68183,0.68183,0.68174,0.68174,167799999.0
2005-04-14 07:58:00,0.68176,0.6818,0.68172,0.68172,330100001.0
2005-04-14 07:59:00,0.68175,0.68181,0.68175,0.6818,82100001.0
2005-04-14 08:00:00,0.68181,0.68181,0.68163,0.68175,329200003.0
2005-04-14 08:01:00,0.68174,0.68176,0.68165,0.68165,245599996.0
2005-04-14 08:02:00,0.6816,0.68165,0.68136,0.68165,206699999.0
2005-04-14 08:03:00,0.68148,0.6816,0.68139,0.68139,114100001.0
2005-04-14 08:04:00,0.68141,0.68155,0.68136,0.68155,120100000.0
2005-04-14 08:05:00,0.68155,0.68161,0.6815,0.6816,168199999.0
2005-04-14 08:06:00,0.68164,0.68164,0.68145,0.68145,116500003.0
2005-04-14 08:07:00,0.68147,0.68164,0.68147,0.68164,57300001.0
2005-04-14 08:08:00,0.68145,0.68163,0.68143,0.6816,167499999.0
2005-04-14 08:09:00,0.6814,0.6816,0.6814,0.68141,152400003.0
2005-04-14 08:10:00,0.68143,0.68148,0.68138,0.68141,214600005.0
2005-04-14 08:11:00,0.68146,0.68146,0.68131,0.68134,169500001.0
2005-04-14 08:12:00,0.68145,0.68164,0.68138,0.68153,248299999.0
2005-04-14 08:13:00,0.6816,0.68183,0.6816,0.68182,95100002.0
2005-04-14 08:14:00,0.68177,0.68177,0.6816,0.68173,92100001.0
2005-04-14 08:15:00,0.68172,0.68178,0.68172,0.68176,101500000.0
2005-04-14 08:16:00,0.68183,0.68185,0.68169,0.68183,146100002.0
2005-04-14 08:17:00,0.68176,0.68183,0.68158,0.68183,90800003.0
2005-04-14 08:18:00,0.68186,0.68186,0.68156,0.68156,198699997.0
2005-04-14 08:19:00,0.68156,0.68176,0.68155,0.68176,94900003.0
2005-04-14 08:20:00,0.68173,0.68175,0.68161,0.68168,187599997.0
2005-04-14 08:21:00,0.68166,0.68167,0.6816,0.6816,108399999.0
2005-04-14 08:22:00,0.6817,0.68174,0.68161,0.68168,108200001.0
2005-04-14 08:23:00,0.68166,0.68166,0.68155,0.68155,117200000.0
2005-04-14 08:24:00,0.68171,0.68171,0.68158,0.68158,220300003.0
2005-04-14 08:25:00,0.68166,0.6817,0.68157,0.68163,146700001.0
2005-04-14 08:26:00,0.68166,0.68169,0.68159,0.68163,215999998.0
2005-04-14 08:27:00,0.68168,0.6817,0.68154,0.68154,334400000.0
2005-04-14 08:28:00,0.68159,0.68166,0.68156,0.68156,194599999.0
2005-04-14 08:29:00,0.68165,0.68174,0.68165,0.68167,89000000.0
2005-04-14 08:30:00,0.68174,0.68174,0.68161,0.6817,268200002.0
2005-04-14 08:31:00,0.68171,0.68171,0.68161,0.68163,212300003.0
2005-04-14 08:32:00,0.68161,0.6817,0.68161,0.68167,66700000.0
2005-04-14 08:33:00,0.68172,0.68174,0.6816,0.68165,186599997.0
2005-04-14 08:34:00,0.68174,0.68174,0.68158,0.68158,160100003.0
2005-04-14 08:35:00,0.68172,0.6818,0.68158,0.6816,211900000.0
2005-04-14 08:36:00,0.68175,0.68197,0.68171,0.68195,158300001.0
2005-04-14 08:37:00,0.68205,0.68208,0.68153,0.68174,153799999.0
2005-04-14 08:38:00,0.68179,0.68183,0.68169,0.68172,228000001.0
2005-04-14 08:39:00,0.6817,0.68178,0.68161,0.6817,221000003.0
2005-04-14 08:40:00,0.68167,0.68174,0.6816,0.6816,172200001.0
2005-04-14 08:41:00,0.68163,0.68163,0.68155,0.68159,39600000.0
2005-04-14 08:42:00,0.68159,0.68163,0.6815,0.68154,173000002.0
2005-04-14 08:43:00,0.68143,0.68155,0.68143,0.68153,219299999.0
2005-04-14 08:44:00,0.68156,0.68156,0.68139,0.68148,195700001.0
2005-04-14 08:45:00,0.68138,0.6814,0.68129,0.68138,179499996.0
2005-04-14 08:46:00,0.68141,0.68149,0.68137,0.68137,155800000.0
2005-04-14 08:47:00,0.68145,0.68149,0.6814,0.68142,153300002.0
2005-04-14 08:48:00,0.68142,0.68143,0.6814,0.68141,67799999.0
2005-04-14 08:49:00,0.68146,0.68148,0.68138,0.6814,267399999.0
2005-04-14 08:50:00,0.68137,0.68147,0.68137,0.6814,137799998.0
2005-04-14 08:51:00,0.68142,0.68144,0.68133,0.68133,62799999.0
2005-04-14 08:52:00,0.68141,0.68147,0.68141,0.68145,130000001.0
2005-04-14 08:53:00,0.68148,0.68148,0.68141,0.68141,179099997.0
2005-04-14 08:54:00,0.6815,0.68155,0.68144,0.68146,174100004.0
2005-04-14 08:55:00,0.68146,0.68146,0.68135,0.6814,97400000.0
2005-04-14 08:56:00,0.68143,0.6815,0.68135,0.68148,377399998.0
2005-04-14 08:57:00,0.6814,0.68146,0.68135,0.68135,86600003.0
2005-04-14 08:58:00,0.68144,0.68144,0.68132,0.68137,262099995.0
2005-04-14 08:59:00,0.68137,0.68138,0.68125,0.68125,168700001.0
2005-04-14 09:00:00,0.68134,0.68139,0.68127,0.68133,116300001.0
2005-04-14 09:01:00,0.68136,0.68141,0.68125,0.6813,533199997.0
2005-04-14 09:02:00,0.68136,0.68137,0.68133,0.68137,163900000.0
2005-04-14 09:03:00,0.6814,0.68148,0.68137,0.68147,208200002.0
2005-04-14 09:04:00,0.68158,0.68158,0.68149,0.68155,276500002.0
2005-04-14 09:05:00,0.68153,0.68155,0.68147,0.68151,72400002.0
2005-04-14 09:06:00,0.68151,0.68158,0.68149,0.68156,116000000.0
2005-04-14 09:07:00,0.6816,0.68168,0.68155,0.68155,121100001.0
2005-04-14 09:08:00,0.68162,0.68164,0.6815,0.68159,127700001.0
2005-04-14 09:09:00,0.68162,0.68162,0.68144,0.68144,107400001.0
2005-04-14 09:10:00,0.68152,0.68155,0.68141,0.68155,278600003.0
2005-04-14 09:11:00,0.68156,0.68156,0.68147,0.68147,243599996.0
2005-04-14 09:12:00,0.68158,0.68158,0.68147,0.68155,213700002.0
2005-04-14 09:13:00,0.68154,0.68154,0.68147,0.68151,98699997.0
2005-04-14 09:14:00,0.68151,0.68154,0.68144,0.68152,157099998.0
2005-04-14 09:15:00,0.68149,0.68164,0.68149,0.68154,169699999.0
2005-04-14 09:16:00,0.68157,0.68161,0.68149,0.68159,102900000.0
2005-04-14 09:17:00,0.68146,0.68157,0.68146,0.68153,173600003.0
2005-04-14 09:18:00,0.68153,0.68158,0.6815,0.68158,219799997.0
2005-04-14 09:19:00,0.68154,0.68159,0.68154,0.68155,101399999.0
2005-04-14 09:20:00,0.68157,0.68157,0.68148,0.68151,124699996.0
2005-04-14 09:21:00,0.68158,0.68158,0.68148,0.68157,234699997.0
2005-04-14 09:22:00,0.68159,0.68165,0.68154,0.6816,187000004.0
2005-04-14 09:23:00,0.68167,0.6817,0.68156,0.68168,240799996.0
2005-04-14 09:24:00,0.68173,0.68173,0.68167,0.6817,92100000.0
2005-04-14 09:25:00,0.68163,0.68165,0.68157,0.68165,111800001.0
2005-04-14 09:26:00,0.68164,0.68167,0.6816,0.68162,177000004.0
2005-04-14 09:27:00,0.68167,0.68167,0.68154,0.68161,253300004.0
2005-04-14 09:28:00,0.68171,0.68171,0.68161,0.68167,248800002.0
2005-04-14 09:29:00,0.68171,0.68176,0.68159,0.68159,129799997.0
2005-04-14 09:30:00,0.6817,0.68177,0.68165,0.68165,287699999.0
2005-04-14 09:31:00,0.68173,0.68173,0.68163,0.68163,106300000.0
2005-04-14 09:32:00,0.68173,0.68173,0.68157,0.68166,232099999.0
2005-04-14 09:33:00,0.68166,0.68166,0.68159,0.68162,212599995.0
2005-04-14 09:34:00,0.68158,0.68167,0.68153,0.68153,256300003.0
2005-04-14 09:35:00,0.68171,0.68171,0.68158,0.68158,91600003.0
2005-04-14 09:36:00,0.68163,0.68172,0.68158,0.6816,163199999.0
2005-04-14 09:37:00,0.68164,0.68164,0.68152,0.6816,37600000.0
2005-04-14 09:38:00,0.68161,0.6817,0.68156,0.68162,223399999.0
2005-04-14 09:39:00,0.68161,0.68165,0.68158,0.68159,196300000.0
2005-04-14 09:40:00,0.6816,0.68161,0.68154,0.6816,207199999.0
2005-04-14 09:41:00,0.68161,0.68161,0.68151,0.68153,309800000.0
2005-04-14 09:42:00,0.68156,0.68163,0.68149,0.6815,184500004.0
2005-04-14 09:43:00,0.68158,0.68158,0.68149,0.68158,166300000.0
2005-04-14 09:44:00,0.68156,0.68156,0.68147,0.68153,78700000.0
2005-04-14 09:45:00,0.68152,0.68159,0.68148,0.68155,153000003.0
2005-04-14 09:46:00,0.68151,0.68161,0.68147,0.68156,132899999.0
2005-04-14 09:47:00,0.68167,0.6817,0.68156,0.68158,130900000.0
2005-04-14 09:48:00,0.68157,0.68166,0.68157,0.68162,288699998.0
2005-04-14 09:49:00,0.68158,0.68166,0.68154,0.68158,205399996.0
2005-04-14 09:50:00,0.68162,0.68162,0.68147,0.68151,130899998.0
2005-04-14 09:51:00,0.68151,0.68155,0.68147,0.68152,146999999.0
2005-04-14 09:52:00,0.68157,0.68164,0.68149,0.68157,156400000.0
2005-04-14 09:53:00,0.6816,0.6816,0.68147,0.68155,324799998.0
2005-04-14 09:54:00,0.68158,0.68168,0.68152,0.68168,142300001.0
2005-04-14 09:55:00,0.68158,0.68168,0.68158,0.68164,168500002.0
2005-04-14 09:56:00,0.68171,0.68171,0.68156,0.68156,95700001.0
2005-04-14 09:57:00,0.68157,0.68169,0.68154,0.68168,255699993.0
2005-04-14 09:58:00,0.68169,0.68169,0.68157,0.68165,121100002.0
2005-04-14 09:59:00,0.68163,0.68166,0.68155,0.6816,166600000.0
2005-04-14 10:00:00,0.68163,0.68167,0.68156,0.68161,241899994.0
2005-04-14 10:01:00,0.68166,0.68171,0.68161,0.68165,105299997.0
2005-04-14 10:02:00,0.68164,0.68172,0.68164,0.68168,199999998.0
2005-04-14 10:03:00,0.6817,0.68183,0.6817,0.68183,252299999.0
2005-04-14 10:04:00,0.68184,0.68184,0.6818,0.68181,90500002.0
2005-04-14 10:05:00,0.68177,0.68183,0.68177,0.68183,291699997.0
2005-04-14 10:06:00,0.68181,0.68184,0.68177,0.68184,140500000.0
2005-04-14 10:07:00,0.68175,0.68185,0.68164,0.68183,246199997.0
2005-04-14 10:08:00,0.68187,0.68189,0.68167,0.68167,166099997.0
2005-04-14 10:09:00,0.68169,0.68191,0.68168,0.68174,262499997.0
2005-04-14 10:10:00,0.68178,0.68198,0.68176,0.68183,224599999.0
2005-04-14 10:11:00,0.68195,0.68196,0.68192,0.68195,105599999.0
2005-04-14 10:12:00,0.68196,0.68198,0.6819,0.6819,224199996.0
2005-04-14 10:13:00,0.68192,0.68198,0.68192,0.68195,173800001.0
2005-04-14 10:14:00,0.68191,0.68201,0.68183,0.68201,53100001.0
2005-04-14 10:15:00,0.68204,0.68207,0.68186,0.682,241500000.0
2005-04-14 10:16:00,0.68193,0.68204,0.68193,0.68202,156900001.0
2005-04-14 10:17:00,0.682,0.682,0.68185,0.68185,239300002.0
2005-04-14 10:18:00,0.68193,0.68202,0.68187,0.68192,300500003.0
2005-04-14 10:19:00,0.68201,0.68202,0.68197,0.68197,183800001.0
2005-04-14 10:20:00,0.68198,0.68203,0.68182,0.68182,391400003.0
2005-04-14 10:21:00,0.68191,0.68205,0.68185,0.68203,144900001.0
2005-04-14 10:22:00,0.682,0.68215,0.68199,0.68199,216700001.0
2005-04-14 10:23:00,0.68199,0.68209,0.68194,0.68209,136400001.0
2005-04-14 10:24:00,0.6821,0.68212,0.68198,0.68198,136800002.0
2005-04-14 10:25:00,0.68203,0.68207,0.68197,0.68207,104899999.0
2005-04-14 10:26:00,0.68205,0.68205,0.68188,0.68188,148599996.0
2005-04-14 10:27:00,0.68189,0.68196,0.68187,0.68188,115099999.0
2005-04-14 10:28:00,0.68194,0.68195,0.68184,0.6819,323099999.0
2005-04-14 10:29:00,0.68187,0.68203,0.68185,0.68203,286900002.0
2005-04-14 10:30:00,0.68194,0.68195,0.68188,0.68188,252200001.0
2005-04-14 10:31:00,0.68196,0.682,0.68189,0.68195,240300001.0
2005-04-14 10:32:00,0.68194,0.682,0.68194,0.68197,178299999.0
2005-04-14 10:33:00,0.68189,0.68202,0.68185,0.682,276000000.0
2005-04-14 10:34:00,0.68197,0.68199,0.68187,0.68187,127299995.0
2005-04-14 10:35:00,0.68197,0.68197,0.6818,0.6818,226799998.0
2005-04-14 10:36:00,0.68187,0.68196,0.68187,0.68187,168999999.0
2005-04-14 10:37:00,0.68188,0.68202,0.68188,0.68202,253399996.0
2005-04-14 10:38:00,0.682,0.682,0.6819,0.68191,226399999.0
2005-04-14 10:39:00,0.68203,0.68203,0.68186,0.68186,146200001.0
2005-04-14 10:40:00,0.68195,0.68195,0.68189,0.68194,124799998.0
2005-04-14 10:41:00,0.68191,0.68192,0.68173,0.68183,210100001.0
2005-04-14 10:42:00,0.6819,0.6819,0.68178,0.68187,151799999.0
2005-04-14 10:43:00,0.68191,0.68199,0.68187,0.68187,291799998.0
2005-04-14 10:44:00,0.68182,0.68189,0.6818,0.68183,251099998.0
2005-04-14 10:45:00,0.68175,0.68178,0.68155,0.68165,233799998.0
2005-04-14 10:46:00,0.68162,0.68183,0.68162,0.68172,328899998.0
2005-04-14 10:47:00,0.68187,0.68188,0.68177,0.68188,213599999.0
2005-04-14 10:48:00,0.68185,0.68188,0.68185,0.68187,146200000.0
2005-04-14 10:49:00,0.6818,0.68193,0.6818,0.68189,130900002.0
2005-04-14 10:50:00,0.68183,0.68183,0.68175,0.68175,133100001.0
2005-04-14 10:51:00,0.68181,0.68188,0.68181,0.68183,200300002.0
2005-04-14 10:52:00,0.68183,0.68183,0.68168,0.68173,69800000.0
2005-04-14 10:53:00,0.68171,0.68174,0.68159,0.68174,225899996.0
2005-04-14 10:54:00,0.68175,0.68178,0.68163,0.68163,140700001.0
2005-04-14 10:55:00,0.68176,0.68178,0.68161,0.68171,149900000.0
2005-04-14 10:56:00,0.68178,0.68178,0.68161,0.68167,151800002.0
2005-04-14 10:57:00,0.68166,0.68173,0.68166,0.68171,294700003.0
2005-04-14 10:58:00,0.68177,0.68184,0.68171,0.68183,177700000.0
2005-04-14 10:59:00,0.68172,0.68179,0.68168,0.68171,182699996.0
2005-04-14 11:00:00,0.68168,0.68168,0.68144,0.68149,106200003.0
2005-04-14 11:01:00,0.68147,0.6816,0.68146,0.68151,155099996.0
2005-04-14 11:02:00,0.6816,0.6817,0.68155,0.6817,209300004.0
2005-04-14 11:03:00,0.68167,0.68167,0.68154,0.68154,172699996.0
2005-04-14 11:04:00,0.68172,0.68176,0.68153,0.68166,431799995.0
2005-04-14 11:05:00,0.68168,0.68169,0.68156,0.68156,116799999.0
2005-04-14 11:06:00,0.68164,0.68168,0.68161,0.68163,413699997.0
2005-04-14 11:07:00,0.68167,0.68175,0.68167,0.68167,265100003.0
2005-04-14 11:08:00,0.68176,0.68176,0.68165,0.68173,207000000.0
2005-04-14 11:09:00,0.68172,0.68174,0.68165,0.68172,134299998.0
2005-04-14 11:10:00,0.68168,0.68172,0.68159,0.68167,287100003.0
2005-04-14 11:11:00,0.68171,0.68171,0.68158,0.68166,154200000.0
2005-04-14 11:12:00,0.68172,0.68172,0.68153,0.6816,309699997.0
2005-04-14 11:13:00,0.68161,0.68168,0.68155,0.6816,259500005.0
2005-04-14 11:14:00,0.68169,0.68169,0.68154,0.68164,255400001.0
2005-04-14 11:15:00,0.68168,0.68172,0.68168,0.68168,221299998.0
2005-04-14 11:16:00,0.68169,0.68186,0.68165,0.68185,231100001.0
2005-04-14 11:17:00,0.68182,0.68185,0.68167,0.68167,183300001.0
2005-04-14 11:18:00,0.68176,0.68184,0.68167,0.68184,199300001.0
2005-04-14 11:19:00,0.68184,0.68195,0.6817,0.68195,332900001.0
2005-04-14 11:20:00,0.68184,0.68199,0.68184,0.68186,208999998.0
2005-04-14 11:21:00,0.68209,0.6822,0.68196,0.6822,385599998.0
2005-04-14 11:22:00,0.68225,0.68227,0.68222,0.68222,166500001.0
2005-04-14 11:23:00,0.6822,0.68221,0.68212,0.68221,155300000.0
2005-04-14 11:24:00,0.68224,0.68227,0.68211,0.68227,83300000.0
2005-04-14 11:25:00,0.68226,0.68228,0.68208,0.68208,64100001.0
2005-04-14 11:26:00,0.68208,0.68234,0.68207,0.6823,260100001.0
2005-04-14 11:27:00,0.68231,0.68234,0.68224,0.6823,182999998.0
2005-04-14 11:28:00,0.68239,0.68239,0.68213,0.68222,226899998.0
2005-04-14 11:29:00,0.68227,0.68229,0.68223,0.68223,122200002.0
2005-04-14 11:30:00,0.68232,0.68232,0.68218,0.68218,215100001.0
2005-04-14 11:31:00,0.68227,0.68229,0.6822,0.6822,121100002.0
2005-04-14 11:32:00,0.68226,0.68227,0.68208,0.68213,176999998.0
2005-04-14 11:33:00,0.68212,0.68212,0.68189,0.68196,224199998.0
2005-04-14 11:34:00,0.68196,0.68196,0.6817,0.68171,106600001.0
2005-04-14 11:35:00,0.68173,0.68177,0.68167,0.68176,155299999.0
2005-04-14 11:36:00,0.6818,0.68181,0.68161,0.68161,209299995.0
2005-04-14 11:37:00,0.68166,0.68179,0.68166,0.68175,126900000.0
2005-04-14 11:38:00,0.68177,0.68177,0.68165,0.68171,157700000.0
2005-04-14 11:39:00,0.68174,0.68174,0.68166,0.6817,242400005.0
2005-04-14 11:40:00,0.68163,0.68163,0.68135,0.68139,195400002.0
2005-04-14 11:41:00,0.68137,0.68139,0.68104,0.68104,123000002.0
2005-04-14 11:42:00,0.68117,0.68138,0.68109,0.68137,143100001.0
2005-04-14 11:43:00,0.68133,0.6814,0.68127,0.68139,253499998.0
2005-04-14 11:44:00,0.68136,0.68144,0.68132,0.68144,229400000.0
2005-04-14 11:45:00,0.68147,0.6815,0.6814,0.68146,306400003.0
2005-04-14 11:46:00,0.68142,0.68142,0.6813,0.6814,251399998.0
2005-04-14 11:47:00,0.6813,0.68133,0.68123,0.68133,131000003.0
2005-04-14 11:48:00,0.68118,0.68124,0.68107,0.68116,212599998.0
2005-04-14 11:49:00,0.6811,0.6811,0.68092,0.68105,186200000.0
2005-04-14 11:50:00,0.68101,0.68121,0.68096,0.68121,252299995.0
2005-04-14 11:51:00,0.68116,0.68116,0.68097,0.68108,195699997.0
2005-04-14 11:52:00,0.68112,0.68117,0.68106,0.68107,315399997.0
2005-04-14 11:53:00,0.681,0.68107,0.68098,0.68107,168600001.0
2005-04-14 11:54:00,0.68102,0.68109,0.68095,0.68104,152199999.0
2005-04-14 11:55:00,0.68101,0.6811,0.68093,0.68099,128600001.0
2005-04-14 11:56:00,0.68105,0.68115,0.68103,0.68115,178800000.0
2005-04-14 11:57:00,0.68113,0.68113,0.68094,0.68109,129199999.0
2005-04-14 11:58:00,0.68109,0.6812,0.68104,0.68119,142499998.0
2005-04-14 11:59:00,0.68115,0.68126,0.68107,0.68126,432600004.0
2005-04-14 12:00:00,0.68126,0.68126,0.68112,0.68123,308400001.0
2005-04-14 12:01:00,0.68127,0.6813,0.68116,0.68123,333500000.0
2005-04-14 12:02:00,0.68135,0.68139,0.68132,0.68132,181100001.0
2005-04-14 12:03:00,0.68137,0.68148,0.68126,0.68126,287100006.0
2005-04-14 12:04:00,0.68126,0.68133,0.68126,0.6813,122800000.0
2005-04-14 12:05:00,0.68136,0.68136,0.68119,0.68126,121600001.0
2005-04-14 12:06:00,0.68131,0.68132,0.68116,0.68124,146100001.0
2005-04-14 12:07:00,0.68122,0.68122,0.68105,0.68117,219100002.0
2005-04-14 12:08:00,0.68115,0.68122,0.68104,0.68116,151000000.0
2005-04-14 12:09:00,0.68128,0.68129,0.68107,0.68118,192000002.0
2005-04-14 12:10:00,0.68128,0.68128,0.6811,0.68118,210100002.0
2005-04-14 12:11:00,0.68116,0.68116,0.68099,0.68099,303999994.0
2005-04-14 12:12:00,0.68113,0.68113,0.68095,0.68095,236900000.0
2005-04-14 12:13:00,0.68105,0.68112,0.68099,0.68102,269899998.0
2005-04-14 12:14:00,0.68115,0.68123,0.68115,0.68117,122300000.0
2005-04-14 12:15:00,0.68116,0.68116,0.68099,0.68099,118799999.0
2005-04-14 12:16:00,0.68102,0.6811,0.68094,0.6811,228200001.0
2005-04-14 12:17:00,0.68111,0.68111,0.68095,0.68111,271900004.0
2005-04-14 12:18:00,0.68111,0.68111,0.681,0.68107,128399998.0
2005-04-14 12:19:00,0.68114,0.68114,0.681,0.68102,136199995.0
2005-04-14 12:20:00,0.681,0.6811,0.68098,0.68103,128300000.0
2005-04-14 12:21:00,0.68106,0.68109,0.68102,0.68103,228699999.0
2005-04-14 12:22:00,0.68102,0.68102,0.68089,0.68095,192999997.0
2005-04-14 12:23:00,0.68098,0.68099,0.68093,0.68095,325099999.0
2005-04-14 12:24:00,0.68088,0.68098,0.68088,0.68095,222700001.0
2005-04-14 12:25:00,0.681,0.681,0.68089,0.68092,162399998.0
2005-04-14 12:26:00,0.68087,0.68094,0.6808,0.68094,269500001.0
2005-04-14 12:27:00,0.68092,0.68096,0.68084,0.68084,164500002.0
2005-04-14 12:28:00,0.68092,0.68094,0.68087,0.68092,183400005.0
2005-04-14 12:29:00,0.68095,0.68097,0.68078,0.68085,275700003.0
2005-04-14 12:30:00,0.68083,0.68097,0.68083,0.68092,236200003.0
2005-04-14 12:31:00,0.68088,0.68089,0.68073,0.68079,185300005.0
2005-04-14 12:32:00,0.68087,0.68087,0.68063,0.68063,178700004.0
2005-04-14 12:33:00,0.68068,0.6807,0.68062,0.68065,234799998.0
2005-04-14 12:34:00,0.68071,0.68075,0.6806,0.68062,203599997.0
2005-04-14 12:35:00,0.68081,0.68081,0.68061,0.68067,272499999.0
2005-04-14 12:36:00,0.68074,0.68076,0.6806,0.6806,98900001.0
2005-04-14 12:37:00,0.68078,0.68085,0.68071,0.6808,308200002.0
2005-04-14 12:38:00,0.68073,0.6808,0.68065,0.68076,350300003.0
2005-04-14 12:39:00,0.6808,0.68086,0.68065,0.68086,172100003.0
2005-04-14 12:40:00,0.6807,0.6808,0.68068,0.68069,168600002.0
2005-04-14 12:41:00,0.68072,0.68074,0.68066,0.68067,201700000.0
2005-04-14 12:42:00,0.68058,0.68073,0.68056,0.68059,146699999.0
2005-04-14 12:43:00,0.68074,0.68074,0.68048,0.68058,207500000.0
2005-04-14 12:44:00,0.68053,0.68054,0.68048,0.68048,228200004.0
2005-04-14 12:45:00,0.6805,0.68059,0.6805,0.68055,121500004.0
2005-04-14 12:46:00,0.68064,0.68072,0.68062,0.68067,203100005.0
2005-04-14 12:47:00,0.68069,0.68085,0.68065,0.68085,207300005.0
2005-04-14 12:48:00,0.68082,0.68087,0.68076,0.6808,249500001.0
2005-04-14 12:49:00,0.68085,0.68094,0.68077,0.68089,237400000.0
2005-04-14 12:50:00,0.68085,0.68097,0.68085,0.6809,258899993.0
2005-04-14 12:51:00,0.6809,0.68103,0.68085,0.68094,416899995.0
2005-04-14 12:52:00,0.68097,0.681,0.68087,0.6809,159500003.0
2005-04-14 12:53:00,0.68104,0.68104,0.68087,0.6809,183700004.0
2005-04-14 12:54:00,0.68089,0.68102,0.68085,0.681,119000003.0
2005-04-14 12:55:00,0.68101,0.68101,0.68092,0.68093,153899998.0
2005-04-14 12:56:00,0.68091,0.68091,0.68081,0.68082,164700001.0
2005-04-14 12:57:00,0.68087,0.68087,0.68068,0.68068,146300000.0
2005-04-14 12:58:00,0.68071,0.68086,0.68071,0.68085,135299999.0
2005-04-14 12:59:00,0.68083,0.68083,0.68065,0.68065,342099999.0
2005-04-14 13:00:00,0.68079,0.68087,0.68073,0.68083,248700004.0
2005-04-14 13:01:00,0.6809,0.68095,0.68084,0.68095,123299999.0
2005-04-14 13:02:00,0.68102,0.68102,0.68092,0.68095,108499999.0
2005-04-14 13:03:00,0.68094,0.68104,0.68088,0.68102,243800001.0
2005-04-14 13:04:00,0.68109,0.68109,0.68098,0.68098,134799998.0
2005-04-14 13:05:00,0.68106,0.68106,0.68097,0.68102,113800003.0
2005-04-14 13:06:00,0.68106,0.68106,0.68092,0.68095,171700002.0
2005-04-14 13:07:00,0.68103,0.6811,0.68098,0.6811,330000001.0
2005-04-14 13:08:00,0.68111,0.68111,0.68097,0.681,163700003.0
2005-04-14 13:09:00,0.68108,0.68127,0.68107,0.68127,107099999.0
2005-04-14 13:10:00,0.6812,0.68124,0.68107,0.68107,204599999.0
2005-04-14 13:11:00,0.68123,0.68123,0.68107,0.68107,152300002.0
2005-04-14 13:12:00,0.68113,0.68122,0.68107,0.68122,52800000.0
2005-04-14 13:13:00,0.68124,0.68132,0.68124,0.68125,243599998.0
2005-04-14 13:14:00,0.68123,0.68123,0.681,0.68115,262900003.0
2005-04-14 13:15:00,0.68111,0.68119,0.68097,0.68106,94700002.0
2005-04-14 13:16:00,0.68102,0.68107,0.68096,0.68097,254000000.0
2005-04-14 13:17:00,0.6811,0.68115,0.68097,0.68104,245800001.0
2005-04-14 13:18:00,0.681,0.68109,0.68098,0.68104,243100001.0
2005-04-14 13:19:00,0.68103,0.68109,0.68103,0.68105,214400002.0
2005-04-14 13:20:00,0.68105,0.68113,0.68097,0.68097,193899999.0
2005-04-14 13:21:00,0.68108,0.68108,0.68091,0.68093,175600000.0
2005-04-14 13:22:00,0.68096,0.68108,0.68085,0.68108,54000001.0
2005-04-14 13:23:00,0.681,0.68112,0.68095,0.68103,199300002.0
2005-04-14 13:24:00,0.68099,0.68104,0.68095,0.68102,152799999.0
2005-04-14 13:25:00,0.68101,0.68104,0.68088,0.68104,288899998.0
2005-04-14 13:26:00,0.68105,0.68113,0.68093,0.68111,72599999.0
2005-04-14 13:27:00,0.68118,0.68123,0.68091,0.68105,228300003.0
2005-04-14 13:28:00,0.68106,0.68115,0.68096,0.68102,160999997.0
2005-04-14 13:29:00,0.681,0.68111,0.68098,0.6811,189200000.0
2005-04-14 13:30:00,0.68107,0.6811,0.68101,0.68109,178399999.0
2005-04-14 13:31:00,0.68115,0.68124,0.68108,0.68124,233100000.0
2005-04-14 13:32:00,0.68131,0.68131,0.68118,0.68123,212099995.0
2005-04-14 13:33:00,0.6813,0.68135,0.68122,0.68124,160099998.0
2005-04-14 13:34:00,0.6813,0.6813,0.68121,0.68123,265899998.0
2005-04-14 13:35:00,0.68113,0.68122,0.68113,0.6812,63900002.0
2005-04-14 13:36:00,0.68122,0.68129,0.68122,0.68126,205999997.0
2005-04-14 13:37:00,0.68122,0.6813,0.68118,0.68118,208300002.0
2005-04-14 13:38:00,0.68123,0.68127,0.68115,0.68127,203299999.0
2005-04-14 13:39:00,0.68128,0.68128,0.6812,0.68126,357599997.0
2005-04-14 13:40:00,0.68134,0.68134,0.68117,0.6813,202699998.0
2005-04-14 13:41:00,0.68131,0.68131,0.68119,0.68119,156400001.0
2005-04-14 13:42:00,0.6812,0.68127,0.68113,0.68113,291899999.0
2005-04-14 13:43:00,0.68126,0.68132,0.68112,0.68112,281399997.0
2005-04-14 13:44:00,0.68122,0.68125,0.68116,0.68121,67000000.0
2005-04-14 13:45:00,0.68125,0.68132,0.68116,0.68121,216699998.0
2005-04-14 13:46:00,0.68122,0.68129,0.68121,0.68122,195100001.0
2005-04-14 13:47:00,0.68128,0.68129,0.68116,0.68125,256700006.0
2005-04-14 13:48:00,0.68125,0.68129,0.68116,0.68116,216999998.0
2005-04-14 13:49:00,0.68119,0.6813,0.6811,0.6813,232200003.0
2005-04-14 13:50:00,0.68125,0.6815,0.68119,0.68132,319100004.0
2005-04-14 13:51:00,0.68132,0.68138,0.6813,0.68135,360400003.0
2005-04-14 13:52:00,0.68127,0.68127,0.68112,0.68122,308300001.0
2005-04-14 13:53:00,0.68121,0.68128,0.68108,0.68109,193700005.0
2005-04-14 13:54:00,0.68107,0.68125,0.68105,0.68125,290999998.0
2005-04-14 13:55:00,0.68122,0.68122,0.6811,0.6812,140999997.0
2005-04-14 13:56:00,0.6812,0.68126,0.6812,0.68124,91300000.0
2005-04-14 13:57:00,0.68126,0.68126,0.68115,0.68124,274400002.0
2005-04-14 13:58:00,0.68126,0.6813,0.68124,0.6813,137500000.0
2005-04-14 13:59:00,0.68119,0.68119,0.68102,0.68106,122300000.0
2005-04-14 14:00:00,0.68104,0.68107,0.68096,0.68102,210700002.0
2005-04-14 14:01:00,0.68093,0.68105,0.68093,0.68101,165300001.0
2005-04-14 14:02:00,0.68099,0.68111,0.68095,0.68103,237599998.0
2005-04-14 14:03:00,0.68108,0.68112,0.681,0.68105,199900002.0
2005-04-14 14:04:00,0.68116,0.68117,0.68097,0.6811,208500001.0
2005-04-14 14:05:00,0.68111,0.68115,0.68097,0.68097,159800002.0
2005-04-14 14:06:00,0.68116,0.68119,0.681,0.68119,282699999.0
2005-04-14 14:07:00,0.68116,0.68125,0.68109,0.68115,227299998.0
2005-04-14 14:08:00,0.68121,0.68122,0.68109,0.68109,61100001.0
2005-04-14 14:09:00,0.6811,0.68115,0.68106,0.68115,201699998.0
2005-04-14 14:10:00,0.68115,0.68115,0.68099,0.68115,151299999.0
2005-04-14 14:11:00,0.68112,0.68118,0.68108,0.68108,172799998.0
2005-04-14 14:12:00,0.6812,0.68125,0.68108,0.6812,98599999.0
2005-04-14 14:13:00,0.68117,0.68122,0.6811,0.68112,234600000.0
2005-04-14 14:14:00,0.68124,0.68124,0.68106,0.68115,99200001.0
2005-04-14 14:15:00,0.68116,0.68117,0.68102,0.6811,140800001.0
2005-04-14 14:16:00,0.68116,0.68117,0.68103,0.68105,177500005.0
2005-04-14 14:17:00,0.68116,0.68125,0.68112,0.68125,135000005.0
2005-04-14 14:18:00,0.68127,0.68127,0.68107,0.68108,181599998.0
2005-04-14 14:19:00,0.68108,0.68119,0.68106,0.68116,197499996.0
2005-04-14 14:20:00,0.6812,0.68122,0.68108,0.68115,178499998.0
2005-04-14 14:21:00,0.68116,0.6812,0.68113,0.68113,263900000.0
2005-04-14 14:22:00,0.68117,0.68117,0.68102,0.68102,141900003.0
2005-04-14 14:23:00,0.68113,0.68115,0.68098,0.68115,212199998.0
2005-04-14 14:24:00,0.68119,0.68119,0.6811,0.68118,227699999.0
2005-04-14 14:25:00,0.68117,0.68117,0.68096,0.68109,286399995.0
2005-04-14 14:26:00,0.68109,0.68109,0.68097,0.68097,261700003.0
2005-04-14 14:27:00,0.68112,0.68127,0.681,0.68127,111699998.0
2005-04-14 14:28:00,0.68127,0.6813,0.68119,0.68126,108299999.0
2005-04-14 14:29:00,0.68123,0.68125,0.68101,0.68101,130500002.0
2005-04-14 14:30:00,0.68095,0.68119,0.68095,0.68107,109600002.0
2005-04-14 14:31:00,0.68107,0.68107,0.68083,0.68092,384999997.0
2005-04-14 14:32:00,0.68098,0.68114,0.68096,0.68114,145300001.0
2005-04-14 14:33:00,0.68114,0.68114,0.68093,0.68095,270100001.0
2005-04-14 14:34:00,0.68093,0.68109,0.68093,0.68107,62200000.0
2005-04-14 14:35:00,0.68105,0.68112,0.68095,0.68095,185199999.0
2005-04-14 14:36:00,0.68103,0.68113,0.68097,0.68112,178799998.0
2005-04-14 14:37:00,0.68111,0.68119,0.68104,0.68119,145599998.0
2005-04-14 14:38:00,0.68118,0.68131,0.68118,0.68122,222899998.0
2005-04-14 14:39:00,0.68115,0.68121,0.68115,0.6812,175899999.0
2005-04-14 14:40:00,0.68111,0.68116,0.68099,0.68111,298900001.0
2005-04-14 14:41:00,0.68112,0.68112,0.68098,0.68098,52100000.0
2005-04-14 14:42:00,0.6811,0.6811,0.68094,0.68096,37600001.0
2005-04-14 14:43:00,0.68106,0.68123,0.68102,0.68122,164000004.0
2005-04-14 14:44:00,0.68126,0.68126,0.68108,0.68121,227799997.0
2005-04-14 14:45:00,0.6813,0.68131,0.68098,0.68098,239400001.0
2005-04-14 14:46:00,0.68086,0.68094,0.6808,0.68094,128599998.0
2005-04-14 14:47:00,0.68088,0.68092,0.68081,0.68085,205999999.0
2005-04-14 14:48:00,0.68095,0.68101,0.68088,0.681,318599999.0
2005-04-14 14:49:00,0.68108,0.68108,0.68089,0.68104,226199998.0
2005-04-14 14:50:00,0.68107,0.68109,0.68102,0.68109,130099997.0
2005-04-14 14:51:00,0.681,0.681,0.68077,0.6809,250899999.0
2005-04-14 14:52:00,0.68083,0.68092,0.68075,0.6808,180000001.0
2005-04-14 14:53:00,0.68081,0.68091,0.68066,0.68091,215499995.0
2005-04-14 14:54:00,0.68088,0.68093,0.68082,0.68092,89200001.0
2005-04-14 14:55:00,0.68077,0.68085,0.68071,0.6808,113500003.0
2005-04-14 14:56:00,0.68092,0.68093,0.68083,0.68087,175700001.0
2005-04-14 14:57:00,0.68083,0.68083,0.68069,0.68082,160500002.0
2005-04-14 14:58:00,0.68083,0.68091,0.68071,0.68091,203599999.0
2005-04-14 14:59:00,0.6808,0.68084,0.68069,0.68074,189600002.0
2005-04-14 15:00:00,0.68073,0.6811,0.68071,0.6811,151900000.0
2005-04-14 15:01:00,0.68103,0.68105,0.6809,0.681,211599998.0
2005-04-14 15:02:00,0.68093,0.68097,0.68082,0.68096,157800001.0
2005-04-14 15:03:00,0.68092,0.68097,0.68078,0.68083,312500007.0
2005-04-14 15:04:00,0.6809,0.68095,0.6808,0.68094,385299999.0
2005-04-14 15:05:00,0.68092,0.68095,0.68078,0.68078,121799999.0
2005-04-14 15:06:00,0.68086,0.68087,0.68072,0.68077,132700000.0
2005-04-14 15:07:00,0.68088,0.68096,0.68078,0.68096,172299997.0
2005-04-14 15:08:00,0.68091,0.68091,0.68081,0.68089,232200002.0
2005-04-14 15:09:00,0.68095,0.68095,0.68078,0.68078,98800001.0
2005-04-14 15:10:00,0.68078,0.68095,0.68078,0.68095,279300001.0
2005-04-14 15:11:00,0.68093,0.681,0.68082,0.68082,210599999.0
2005-04-14 15:12:00,0.68094,0.68094,0.68074,0.6808,121800003.0
2005-04-14 15:13:00,0.68087,0.68102,0.68085,0.68097,153300002.0
2005-04-14 15:14:00,0.68098,0.68101,0.68092,0.68094,203099997.0
2005-04-14 15:15:00,0.68098,0.68105,0.6809,0.6809,237500005.0
2005-04-14 15:16:00,0.68083,0.68089,0.68078,0.68088,164399997.0
2005-04-14 15:17:00,0.68094,0.68096,0.68081,0.68094,198300002.0
2005-04-14 15:18:00,0.68094,0.68099,0.68079,0.68079,206799999.0
2005-04-14 15:19:00,0.68082,0.68087,0.68073,0.68074,199699998.0
2005-04-14 15:20:00,0.68073,0.68085,0.68073,0.68082,127800001.0
2005-04-14 15:21:00,0.68086,0.68086,0.68078,0.68081,39100001.0
2005-04-14 15:22:00,0.68089,0.6809,0.6807,0.68073,236799998.0
2005-04-14 15:23:00,0.68073,0.68106,0.68073,0.68102,238700000.0
2005-04-14 15:24:00,0.68089,0.68111,0.68089,0.68097,235399997.0
2005-04-14 15:25:00,0.68103,0.68114,0.681,0.68112,152499999.0
2005-04-14 15:26:00,0.68119,0.68119,0.68098,0.68109,211500002.0
2005-04-14 15:27:00,0.68106,0.68109,0.68093,0.68108,160000003.0
2005-04-14 15:28:00,0.68109,0.68112,0.68099,0.68112,200399998.0
2005-04-14 15:29:00,0.68114,0.68114,0.681,0.6811,274700000.0
2005-04-14 15:30:00,0.68106,0.68122,0.68106,0.68116,151000001.0
2005-04-14 15:31:00,0.68119,0.68121,0.6811,0.68121,177300005.0
2005-04-14 15:32:00,0.6812,0.68127,0.68117,0.6812,272200003.0
2005-04-14 15:33:00,0.68132,0.68132,0.68123,0.68123,95700000.0
2005-04-14 15:34:00,0.68129,0.68133,0.68122,0.68125,142199997.0
2005-04-14 15:35:00,0.6813,0.6813,0.68117,0.68124,143199998.0
2005-04-14 15:36:00,0.68132,0.68132,0.6812,0.68132,251999997.0
2005-04-14 15:37:00,0.68128,0.68128,0.68111,0.6812,212299999.0
2005-04-14 15:38:00,0.68126,0.68127,0.68111,0.68118,148599994.0
2005-04-14 15:39:00,0.68121,0.68121,0.68105,0.68116,103900000.0
2005-04-14 15:40:00,0.68128,0.68128,0.68115,0.68124,174999996.0
2005-04-14 15:41:00,0.68129,0.68131,0.68108,0.68119,276100002.0
2005-04-14 15:42:00,0.68117,0.68127,0.68111,0.68122,284100001.0
2005-04-14 15:43:00,0.6812,0.6814,0.68114,0.68114,297000003.0
2005-04-14 15:44:00,0.68122,0.68122,0.68083,0.68083,136600002.0
2005-04-14 15:45:00,0.68079,0.68079,0.68057,0.68059,117999998.0
2005-04-14 15:46:00,0.6806,0.68069,0.68048,0.6805,317499992.0
2005-04-14 15:47:00,0.68057,0.68063,0.6805,0.68063,187300002.0
2005-04-14 15:48:00,0.6806,0.68065,0.68046,0.68048,92300000.0
2005-04-14 15:49:00,0.6805,0.68059,0.68042,0.68042,234299999.0
2005-04-14 15:50:00,0.6806,0.6806,0.68037,0.68045,210299999.0
2005-04-14 15:51:00,0.68051,0.68069,0.68048,0.68065,225200005.0
2005-04-14 15:52:00,0.68065,0.68073,0.68054,0.68054,98000000.0
2005-04-14 15:53:00,0.68046,0.6806,0.68046,0.6806,39400000.0
2005-04-14 15:54:00,0.68059,0.68075,0.68058,0.68065,143700001.0
2005-04-14 15:55:00,0.68056,0.68076,0.68056,0.68074,184200004.0
2005-04-14 15:56:00,0.68068,0.68068,0.68052,0.68052,114100000.0
2005-04-14 15:57:00,0.68047,0.68056,0.68042,0.68042,133899999.0
2005-04-14 15:58:00,0.68047,0.68057,0.68042,0.6805,204399998.0
2005-04-14 15:59:00,0.68056,0.68065,0.68051,0.68061,143000000.0
2005-04-14 16:00:00,0.68058,0.68061,0.68043,0.68047,178400002.0
2005-04-14 16:01:00,0.68052,0.68056,0.68039,0.68041,63200001.0
2005-04-14 16:02:00,0.6805,0.6806,0.68048,0.6806,219499998.0
2005-04-14 16:03:00,0.68063,0.68065,0.68058,0.68061,103099999.0
2005-04-14 16:04:00,0.68062,0.68066,0.68057,0.68065,112300002.0
2005-04-14 16:05:00,0.68052,0.68061,0.68043,0.68061,241700002.0
2005-04-14 16:06:00,0.68049,0.68071,0.68049,0.6806,183800003.0
2005-04-14 16:07:00,0.68055,0.68075,0.68055,0.68073,235999998.0
2005-04-14 16:08:00,0.6803,0.6805,0.6803,0.6805,156099998.0
2005-04-14 16:09:00,0.68063,0.68066,0.68063,0.68065,156099998.0
2005-04-14 16:10:00,0.68064,0.6807,0.68061,0.68064,188699994.0
2005-04-14 16:11:00,0.68069,0.68069,0.68059,0.68063,103699998.0
2005-04-14 16:12:00,0.68067,0.68072,0.68058,0.68061,163000003.0
2005-04-14 16:13:00,0.68067,0.68067,0.68065,0.68066,165900002.0
2005-04-14 16:14:00,0.68061,0.68063,0.68058,0.68063,105600003.0
2005-04-14 16:15:00,0.68053,0.6806,0.68052,0.68054,187299999.0
2005-04-14 16:16:00,0.68049,0.68049,0.68037,0.68037,97699997.0
2005-04-14 16:17:00,0.6805,0.6805,0.68039,0.68046,161699998.0
2005-04-14 16:18:00,0.6804,0.6805,0.6804,0.6805,208399999.0
2005-04-14 16:19:00,0.68053,0.68057,0.68048,0.68057,150100000.0
2005-04-14 16:20:00,0.68054,0.68054,0.68049,0.6805,96999998.0
2005-04-14 16:21:00,0.68054,0.68054,0.68045,0.68045,57400001.0
2005-04-14 16:22:00,0.6805,0.6805,0.68036,0.6804,84100001.0
2005-04-14 16:23:00,0.68047,0.68047,0.6804,0.6804,130500001.0
2005-04-14 16:24:00,0.68043,0.68048,0.68038,0.68043,239300000.0
2005-04-14 16:25:00,0.68041,0.68041,0.68027,0.68036,164500003.0
2005-04-14 16:26:00,0.68033,0.68033,0.68016,0.68031,165699997.0
2005-04-14 16:27:00,0.68036,0.68049,0.68032,0.68042,147500002.0
2005-04-14 16:28:00,0.68045,0.68047,0.68036,0.68036,152400003.0
2005-04-14 16:29:00,0.68024,0.68039,0.68023,0.68035,140699996.0
2005-04-14 16:30:00,0.68031,0.68037,0.68017,0.68031,119500000.0
2005-04-14 16:31:00,0.68029,0.68033,0.68026,0.68031,139599998.0
2005-04-14 16:32:00,0.68031,0.6804,0.68029,0.68036,151600000.0
2005-04-14 16:33:00,0.68028,0.6804,0.68026,0.6804,133600001.0
2005-04-14 16:34:00,0.68043,0.68063,0.68041,0.68057,239000003.0
2005-04-14 16:35:00,0.68061,0.68071,0.68061,0.68066,112000000.0
2005-04-14 16:36:00,0.68066,0.6808,0.68066,0.68068,117500001.0
2005-04-14 16:37:00,0.68063,0.68068,0.68055,0.6806,187599997.0
2005-04-14 16:38:00,0.68059,0.68081,0.68059,0.68077,229399998.0
2005-04-14 16:39:00,0.68075,0.68086,0.68069,0.68086,126899996.0
2005-04-14 16:40:00,0.6808,0.68086,0.6807,0.6807,150300001.0
2005-04-14 16:41:00,0.68079,0.68086,0.68073,0.68084,180300002.0
2005-04-14 16:42:00,0.68095,0.681,0.68086,0.68092,224800001.0
2005-04-14 16:43:00,0.68098,0.68111,0.68098,0.68111,109600000.0
2005-04-14 16:44:00,0.68103,0.68107,0.681,0.68107,141899998.0
2005-04-14 16:45:00,0.68098,0.68098,0.68089,0.68092,170199999.0
2005-04-14 16:46:00,0.68092,0.68104,0.68092,0.68103,163400002.0
2005-04-14 16:47:00,0.68107,0.68107,0.68105,0.68106,168499996.0
2005-04-14 16:48:00,0.68109,0.68109,0.68102,0.68102,160200003.0
2005-04-14 16:49:00,0.68101,0.68101,0.68089,0.68089,154700002.0
2005-04-14 16:50:00,0.68088,0.68095,0.68072,0.68072,118900000.0
2005-04-14 16:51:00,0.6809,0.68091,0.68087,0.68091,60699999.0
2005-04-14 16:52:00,0.68094,0.68108,0.68094,0.681,147399999.0
2005-04-14 16:53:00,0.68111,0.68116,0.68101,0.68116,67800000.0
2005-04-14 16:54:00,0.6811,0.68112,0.68099,0.68099,338499998.0
2005-04-14 16:55:00,0.68108,0.68108,0.68091,0.68099,137600001.0
2005-04-14 16:56:00,0.68107,0.68111,0.68092,0.68093,243300002.0
2005-04-14 16:57:00,0.68085,0.68091,0.68078,0.68082,77600000.0
2005-04-14 16:58:00,0.6809,0.68094,0.68078,0.68078,113600000.0
2005-04-14 16:59:00,0.68084,0.68084,0.6806,0.6806,154000003.0
2005-04-14 17:00:00,0.6806,0.68068,0.68057,0.68068,176599999.0
2005-04-14 17:01:00,0.6807,0.68081,0.68066,0.6808,147300001.0
2005-04-14 17:02:00,0.68074,0.68077,0.68058,0.68064,153800001.0
2005-04-14 17:03:00,0.68062,0.68067,0.68052,0.68053,208900003.0
2005-04-14 17:04:00,0.68073,0.68073,0.6805,0.6805,129399997.0
2005-04-14 17:05:00,0.68052,0.68072,0.68052,0.68054,301200003.0
2005-04-14 17:06:00,0.68051,0.68075,0.68051,0.68072,117300000.0
2005-04-14 17:07:00,0.68074,0.68077,0.6807,0.68075,187199998.0
2005-04-14 17:08:00,0.68066,0.68066,0.68052,0.68055,135599997.0
2005-04-14 17:09:00,0.68052,0.68066,0.68052,0.68065,185499999.0
2005-04-14 17:10:00,0.68065,0.68066,0.68056,0.68056,237600004.0
2005-04-14 17:11:00,0.68065,0.68068,0.68057,0.68057,125799998.0
2005-04-14 17:12:00,0.6804,0.68065,0.68035,0.68065,219499999.0
2005-04-14 17:13:00,0.68055,0.68057,0.6804,0.68055,158599999.0
2005-04-14 17:14:00,0.68048,0.68064,0.68038,0.68064,260000001.0
2005-04-14 17:15:00,0.68049,0.68067,0.68043,0.68063,152000001.0
2005-04-14 17:16:00,0.68058,0.68059,0.68041,0.68059,289699997.0
2005-04-14 17:17:00,0.68057,0.6806,0.68041,0.68059,85200000.0
2005-04-14 17:18:00,0.68051,0.68055,0.68027,0.68035,200699998.0
2005-04-14 17:19:00,0.68027,0.68035,0.68026,0.6803,178099998.0
2005-04-14 17:20:00,0.68045,0.68049,0.6802,0.68038,184499997.0
2005-04-14 17:21:00,0.68052,0.68052,0.68036,0.68047,239999999.0
2005-04-14 17:22:00,0.68053,0.6806,0.68046,0.6805,240699999.0
2005-04-14 17:23:00,0.68054,0.6806,0.68038,0.68038,170500003.0
2005-04-14 17:24:00,0.68045,0.68072,0.68045,0.68068,176600003.0
2005-04-14 17:25:00,0.68058,0.68069,0.68053,0.68065,212200002.0
2005-04-14 17:26:00,0.68067,0.68078,0.6805,0.68078,221399999.0
2005-04-14 17:27:00,0.68082,0.68104,0.68078,0.68091,250499995.0
2005-04-14 17:28:00,0.68083,0.68103,0.68075,0.68103,76500002.0
2005-04-14 17:29:00,0.68118,0.68122,0.68094,0.68099,260800002.0
2005-04-14 17:30:00,0.68121,0.68121,0.68082,0.68088,174600002.0
2005-04-14 17:31:00,0.68075,0.68103,0.68075,0.68097,247600001.0
2005-04-14 17:32:00,0.68088,0.68095,0.68078,0.6809,150600003.0
2005-04-14 17:33:00,0.68095,0.68095,0.68083,0.68095,221999996.0
2005-04-14 17:34:00,0.68081,0.68094,0.6807,0.6807,181399999.0
2005-04-14 17:35:00,0.68092,0.68092,0.68063,0.68065,280299994.0
2005-04-14 17:36:00,0.6806,0.68071,0.68058,0.68063,286000003.0
2005-04-14 17:37:00,0.68068,0.68075,0.68057,0.68067,96399999.0
2005-04-14 17:38:00,0.68077,0.68082,0.68055,0.68063,150399998.0
2005-04-14 17:39:00,0.68061,0.6807,0.68061,0.68064,138700000.0
2005-04-14 17:40:00,0.68061,0.6807,0.68058,0.6807,119800002.0
2005-04-14 17:41:00,0.6807,0.6808,0.68068,0.6807,304300000.0
2005-04-14 17:42:00,0.68078,0.68081,0.68059,0.68059,155200004.0
2005-04-14 17:43:00,0.68059,0.68075,0.68059,0.68075,142200001.0
2005-04-14 17:44:00,0.68089,0.68097,0.68083,0.68083,123399998.0
2005-04-14 17:45:00,0.68092,0.68093,0.68078,0.68083,244199999.0
2005-04-14 17:46:00,0.68085,0.68093,0.68079,0.68085,233199999.0
2005-04-14 17:47:00,0.68087,0.68103,0.68084,0.68094,139799999.0
2005-04-14 17:48:00,0.68114,0.68116,0.68112,0.68113,142800002.0
2005-04-14 17:49:00,0.68108,0.68108,0.68092,0.68098,150700002.0
2005-04-14 17:50:00,0.681,0.681,0.68086,0.68092,208700005.0
2005-04-14 17:51:00,0.68093,0.681,0.68088,0.68098,154300004.0
2005-04-14 17:52:00,0.6809,0.68096,0.68079,0.68079,93400000.0
2005-04-14 17:53:00,0.68088,0.681,0.68083,0.68096,161100000.0
2005-04-14 17:54:00,0.68096,0.68105,0.68091,0.68103,207800002.0
2005-04-14 17:55:00,0.68114,0.6812,0.68101,0.6812,118100003.0
2005-04-14 17:56:00,0.68114,0.68121,0.6811,0.68119,200599999.0
2005-04-14 17:57:00,0.68127,0.68133,0.68119,0.68128,161800001.0
2005-04-14 17:58:00,0.68139,0.68139,0.68124,0.6813,121900002.0
2005-04-14 17:59:00,0.68138,0.6814,0.68126,0.68127,160000005.0
2005-04-14 18:00:00,0.68135,0.68154,0.68129,0.68154,218200000.0
2005-04-14 18:01:00,0.68164,0.68164,0.68136,0.68154,1295900000.0
2005-04-14 18:02:00,0.6814,0.6814,0.68126,0.6813,1317799998.0
2005-04-14 18:03:00,0.68117,0.68145,0.68117,0.68143,1559900000.0
2005-04-14 18:04:00,0.68146,0.68146,0.68126,0.68131,832500007.0
2005-04-14 18:05:00,0.68138,0.68138,0.68118,0.68126,849900001.0
2005-04-14 18:06:00,0.68127,0.68144,0.68124,0.68124,1684399999.0
2005-04-14 18:07:00,0.6812,0.6814,0.6812,0.6812,2064499974.0
2005-04-14 18:08:00,0.68122,0.68135,0.68116,0.68128,2064499974.0
2005-04-14 18:09:00,0.68125,0.68129,0.68116,0.68126,1001200007.0
2005-04-14 18:10:00,0.68132,0.68132,0.68114,0.68124,1032900002.0
2005-04-14 18:11:00,0.68117,0.68132,0.68115,0.68132,1223900002.0
2005-04-14 18:12:00,0.68128,0.68134,0.68111,0.68123,1067099990.0
2005-04-14 18:13:00,0.68127,0.6813,0.68123,0.68123,738000004.0
2005-04-14 18:14:00,0.6813,0.68132,0.68123,0.68125,1557299995.0
2005-04-14 18:15:00,0.68131,0.68131,0.68122,0.68127,1944000014.0
2005-04-14 18:16:00,0.68129,0.68131,0.6811,0.6811,1226699992.0
2005-04-14 18:17:00,0.68124,0.68128,0.68112,0.68125,670600001.0
2005-04-14 18:18:00,0.68125,0.68125,0.68112,0.68112,849399992.0
2005-04-14 18:19:00,0.68118,0.68132,0.68112,0.68128,754200001.0
2005-04-14 18:20:00,0.68135,0.68137,0.68115,0.68115,582200000.0
2005-04-14 18:21:00,0.68118,0.68131,0.68114,0.68114,861500005.0
2005-04-14 18:22:00,0.68122,0.68131,0.68113,0.68129,891599994.0
2005-04-14 18:23:00,0.68128,0.68136,0.68111,0.68136,1374799983.0
2005-04-14 18:24:00,0.68133,0.68139,0.68131,0.68133,1020300003.0
2005-04-14 18:25:00,0.68132,0.68139,0.6813,0.68132,688400005.0
2005-04-14 18:26:00,0.68139,0.68139,0.68125,0.68128,798600000.0
2005-04-14 18:27:00,0.6812,0.6814,0.6812,0.6812,681899997.0
2005-04-14 18:28:00,0.68143,0.68145,0.68137,0.6814,681899997.0
2005-04-14 18:29:00,0.68133,0.68136,0.6812,0.6813,1148699990.0
2005-04-14 18:30:00,0.68118,0.68128,0.68114,0.68116,900300002.0
2005-04-14 18:31:00,0.68112,0.68126,0.68112,0.68121,573799991.0
2005-04-14 18:32:00,0.68125,0.68131,0.6812,0.6812,560500003.0
2005-04-14 18:33:00,0.68123,0.68131,0.68121,0.68129,883799999.0
2005-04-14 18:34:00,0.68129,0.68131,0.68121,0.68123,1297700006.0
2005-04-14 18:35:00,0.68128,0.68128,0.68109,0.68114,546499999.0
2005-04-14 18:36:00,0.68115,0.68119,0.68112,0.68112,200999998.0
2005-04-14 18:37:00,0.68113,0.68117,0.6811,0.68112,417099999.0
2005-04-14 18:38:00,0.6811,0.6812,0.6811,0.6812,405500003.0
2005-04-14 18:39:00,0.68125,0.68125,0.68122,0.68123,271299997.0
2005-04-14 18:40:00,0.6812,0.6812,0.68089,0.68102,405099998.0
2005-04-14 18:41:00,0.68085,0.68107,0.68084,0.68093,927499994.0
2005-04-14 18:42:00,0.681,0.681,0.68085,0.68095,495299998.0
2005-04-14 18:43:00,0.68087,0.6809,0.68085,0.68088,332699998.0
2005-04-14 18:44:00,0.68088,0.68098,0.68069,0.68069,576000004.0
2005-04-14 18:45:00,0.68086,0.68087,0.68072,0.68075,406300000.0
2005-04-14 18:46:00,0.68088,0.68094,0.68081,0.68088,261700001.0
2005-04-14 18:47:00,0.68097,0.681,0.68085,0.68093,161600000.0
2005-04-14 18:48:00,0.68104,0.68104,0.68094,0.681,319300002.0
2005-04-14 18:49:00,0.68082,0.68105,0.68082,0.681,275800002.0
2005-04-14 18:50:00,0.68093,0.681,0.68089,0.68098,93500000.0
2005-04-14 18:51:00,0.68103,0.68104,0.6809,0.681,406699997.0
2005-04-14 18:52:00,0.68105,0.68105,0.681,0.681,348500001.0
2005-04-14 18:53:00,0.68098,0.68098,0.68067,0.68067,738000005.0
2005-04-14 18:54:00,0.68069,0.68089,0.68067,0.68081,154800004.0
2005-04-14 18:55:00,0.68087,0.68091,0.68077,0.68089,554499995.0
2005-04-14 18:56:00,0.68105,0.68114,0.68105,0.68105,227700004.0
2005-04-14 18:57:00,0.6809,0.68096,0.68085,0.68092,311500000.0
2005-04-14 18:58:00,0.68085,0.68096,0.68085,0.68095,1072399997.0
2005-04-14 18:59:00,0.68087,0.68107,0.68087,0.681,698800001.0
2005-04-14 19:00:00,0.68109,0.68112,0.68104,0.68108,537399997.0
2005-04-14 19:01:00,0.68109,0.68109,0.68102,0.68102,120800000.0
2005-04-14 19:02:00,0.68109,0.68109,0.681,0.681,382000005.0
2005-04-14 19:03:00,0.68101,0.68112,0.68101,0.68102,434500002.0
2005-04-14 19:04:00,0.6809,0.681,0.68083,0.68097,387900003.0
2005-04-14 19:05:00,0.68095,0.68098,0.68074,0.68075,394199998.0
2005-04-14 19:06:00,0.68082,0.68096,0.68081,0.68086,688100002.0
2005-04-14 19:07:00,0.68092,0.68093,0.68087,0.68087,210800001.0
2005-04-14 19:08:00,0.68095,0.68098,0.68085,0.6809,957799999.0
2005-04-14 19:09:00,0.68083,0.68096,0.68076,0.68091,579299998.0
2005-04-14 19:10:00,0.68093,0.68093,0.68085,0.6809,267200000.0
2005-04-14 19:11:00,0.68085,0.68094,0.68073,0.68094,199099996.0
2005-04-14 19:12:00,0.68092,0.68092,0.68066,0.68066,240100000.0
2005-04-14 19:13:00,0.6807,0.68085,0.68066,0.68066,399100002.0
2005-04-14 19:14:00,0.68077,0.68084,0.68066,0.68066,249600001.0
2005-04-14 19:15:00,0.68088,0.68098,0.68071,0.6808,611300002.0
2005-04-14 19:16:00,0.68084,0.681,0.68083,0.681,183499996.0
2005-04-14 19:17:00,0.68097,0.68097,0.68058,0.68075,327100004.0
2005-04-14 19:18:00,0.68062,0.68102,0.68061,0.68102,304399999.0
2005-04-14 19:19:00,0.68105,0.68112,0.68091,0.68108,463200004.0
2005-04-14 19:20:00,0.68105,0.68108,0.68091,0.68108,309500001.0
2005-04-14 19:21:00,0.68109,0.68109,0.68095,0.68108,302600002.0
2005-04-14 19:22:00,0.68109,0.68112,0.6809,0.68095,415399999.0
2005-04-14 19:23:00,0.68108,0.68108,0.68092,0.68106,294899998.0
2005-04-14 19:24:00,0.68104,0.68116,0.68098,0.68116,259699994.0
2005-04-14 19:25:00,0.68113,0.68113,0.681,0.6811,162799996.0
2005-04-14 19:26:00,0.681,0.681,0.68092,0.68092,440100005.0
2005-04-14 19:27:00,0.68094,0.68115,0.68094,0.68098,846999991.0
2005-04-14 19:28:00,0.68106,0.68108,0.68092,0.68092,322100002.0
2005-04-14 19:29:00,0.68103,0.68103,0.68083,0.681,594699998.0
2005-04-14 19:30:00,0.681,0.68102,0.6809,0.68093,600599999.0
2005-04-14 19:31:00,0.68088,0.68103,0.68085,0.68095,795699994.0
2005-04-14 19:32:00,0.68095,0.68102,0.68095,0.68097,376100005.0
2005-04-14 19:33:00,0.68091,0.68111,0.6809,0.68093,240800001.0
2005-04-14 19:34:00,0.68112,0.68123,0.68096,0.68121,411000001.0
2005-04-14 19:35:00,0.6812,0.6813,0.68109,0.68124,532700000.0
2005-04-14 19:36:00,0.68124,0.68127,0.68099,0.68113,483699999.0
2005-04-14 19:37:00,0.68117,0.68142,0.68117,0.68134,278700001.0
2005-04-14 19:38:00,0.68137,0.68153,0.68137,0.6814,290700002.0
2005-04-14 19:39:00,0.68143,0.68146,0.68137,0.68138,831699992.0
2005-04-14 19:40:00,0.68138,0.68149,0.68138,0.68142,453400004.0
2005-04-14 19:41:00,0.68138,0.68147,0.68131,0.68138,803999996.0
2005-04-14 19:42:00,0.68142,0.68143,0.68136,0.68137,187100003.0
2005-04-14 19:43:00,0.68137,0.68142,0.68137,0.68137,123900000.0
2005-04-14 19:44:00,0.68134,0.68134,0.68123,0.68123,458599998.0
2005-04-14 19:45:00,0.68138,0.68138,0.6813,0.68132,190300001.0
2005-04-14 19:46:00,0.68142,0.68145,0.68136,0.68136,161099995.0
2005-04-14 19:47:00,0.68137,0.68143,0.68137,0.68143,178400001.0
2005-04-14 19:48:00,0.6814,0.6814,0.68131,0.68131,175899997.0
2005-04-14 19:49:00,0.68137,0.68141,0.68133,0.68137,361399993.0
2005-04-14 19:50:00,0.68134,0.68134,0.68125,0.68127,353900001.0
2005-04-14 19:51:00,0.68129,0.6813,0.68115,0.68125,435400000.0
2005-04-14 19:52:00,0.68126,0.68132,0.68121,0.68125,323499998.0
2005-04-14 19:53:00,0.68127,0.68134,0.68126,0.68126,130100001.0
2005-04-14 19:54:00,0.68125,0.68132,0.68125,0.68127,84399999.0
2005-04-14 19:55:00,0.68144,0.68144,0.68137,0.6814,123400000.0
2005-04-14 19:56:00,0.6814,0.6814,0.6814,0.6814,97100003.0
2005-04-14 19:57:00,0.68139,0.68142,0.68134,0.68134,543900000.0
2005-04-14 19:58:00,0.68141,0.68141,0.68133,0.68137,271499998.0
2005-04-14 19:59:00,0.68137,0.68143,0.68133,0.68137,550299999.0
2005-04-14 20:00:00,0.68144,0.68144,0.68139,0.68139,176299997.0
2005-04-14 20:01:00,0.68141,0.68144,0.68133,0.68142,312300000.0
2005-04-14 20:02:00,0.68141,0.68141,0.68135,0.68136,174800000.0
2005-04-14 20:03:00,0.6814,0.68144,0.68136,0.68137,256299999.0
2005-04-14 20:04:00,0.68143,0.68143,0.68136,0.68136,220700002.0
2005-04-14 20:05:00,0.68143,0.68143,0.68136,0.68136,145900000.0
2005-04-14 20:06:00,0.68132,0.68135,0.68132,0.68135,135499999.0
2005-04-14 20:07:00,0.68132,0.68137,0.68132,0.68132,128700000.0
2005-04-14 20:08:00,0.68135,0.68136,0.68129,0.6813,672000000.0
2005-04-14 20:09:00,0.68127,0.68133,0.68126,0.6813,235299999.0
2005-04-14 20:10:00,0.6813,0.6813,0.68115,0.68122,153999999.0
2005-04-14 20:11:00,0.68115,0.68126,0.68115,0.68124,173400003.0
2005-04-14 20:12:00,0.68125,0.68128,0.68117,0.68125,1008599999.0
2005-04-14 20:13:00,0.68124,0.68135,0.68121,0.68132,332399998.0
2005-04-14 20:14:00,0.6814,0.68141,0.68129,0.68131,375499999.0
2005-04-14 20:15:00,0.68142,0.68142,0.68123,0.68123,861500009.0
2005-04-14 20:16:00,0.68127,0.68127,0.68123,0.68123,504000000.0
2005-04-14 20:17:00,0.68123,0.68125,0.6812,0.68123,78899999.0
2005-04-14 20:18:00,0.68125,0.68128,0.6812,0.68123,319899996.0
2005-04-14 20:19:00,0.68129,0.68129,0.68117,0.6812,439299997.0
2005-04-14 20:20:00,0.68122,0.68124,0.68116,0.68119,357700006.0
2005-04-14 20:21:00,0.68119,0.68126,0.68119,0.6812,140399997.0
2005-04-14 20:22:00,0.6813,0.6813,0.68118,0.68125,168100000.0
2005-04-14 20:23:00,0.68125,0.6815,0.6812,0.68133,495000000.0
2005-04-14 20:24:00,0.68115,0.6812,0.68115,0.68115,278299999.0
2005-04-14 20:25:00,0.68115,0.6812,0.68115,0.68118,471899993.0
2005-04-14 20:26:00,0.68118,0.68122,0.68115,0.6812,462700000.0
2005-04-14 20:27:00,0.68119,0.68133,0.68119,0.68125,391699999.0
2005-04-14 20:28:00,0.68118,0.68149,0.68108,0.68127,583399992.0
2005-04-14 20:29:00,0.68126,0.68126,0.68115,0.68117,627299994.0
2005-04-14 20:30:00,0.68117,0.68149,0.68102,0.68127,1533900020.0
2005-04-14 20:31:00,0.6812,0.68122,0.68112,0.68115,1244700009.0
2005-04-14 20:32:00,0.68119,0.68128,0.68117,0.68124,1511900000.0
2005-04-14 20:33:00,0.6813,0.6815,0.68116,0.68141,259799999.0
2005-04-14 20:34:00,0.68122,0.68126,0.68118,0.68118,381600003.0
2005-04-14 20:35:00,0.68123,0.68131,0.68123,0.68123,399199998.0
2005-04-14 20:36:00,0.68121,0.68122,0.68115,0.68115,223400001.0
2005-04-14 20:37:00,0.68112,0.68115,0.6811,0.68112,678199996.0
2005-04-14 20:38:00,0.68112,0.68123,0.68111,0.68111,936299999.0
2005-04-14 20:39:00,0.68111,0.68119,0.68109,0.68118,364900005.0
2005-04-14 20:40:00,0.68116,0.6812,0.6811,0.6811,533399995.0
2005-04-14 20:41:00,0.68114,0.68115,0.68107,0.68107,414099997.0
2005-04-14 20:42:00,0.6811,0.68114,0.68087,0.68093,170600001.0
2005-04-14 20:43:00,0.6809,0.68095,0.68087,0.6809,580900005.0
2005-04-14 20:44:00,0.68094,0.68094,0.68084,0.68091,1021299984.0
2005-04-14 20:45:00,0.68091,0.68091,0.68074,0.68074,288799999.0
2005-04-14 20:46:00,0.68083,0.68083,0.68065,0.68065,157700001.0
2005-04-14 20:47:00,0.68054,0.6806,0.68043,0.68044,567600003.0
2005-04-14 20:48:00,0.68044,0.68073,0.68044,0.68059,841900010.0
2005-04-14 20:49:00,0.68078,0.68088,0.68064,0.68082,192899998.0
2005-04-14 20:50:00,0.68082,0.68082,0.68055,0.68075,1398600002.0
2005-04-14 20:51:00,0.68075,0.68075,0.68058,0.68069,637599997.0
2005-04-14 20:52:00,0.68062,0.68077,0.68062,0.68076,775199999.0
2005-04-14 20:53:00,0.68059,0.68095,0.68059,0.68088,1024100003.0
2005-04-14 20:54:00,0.68088,0.68098,0.6806,0.68077,393599996.0
2005-04-14 20:55:00,0.68079,0.68101,0.68079,0.68101,410599996.0
2005-04-14 20:56:00,0.68108,0.6811,0.68087,0.6809,928100002.0
2005-04-14 20:57:00,0.68096,0.68119,0.68063,0.68116,1042499993.0
2005-04-14 20:58:00,0.68106,0.68148,0.68064,0.68148,594300001.0
2005-04-14 20:59:00,0.68136,0.68144,0.68064,0.68125,1776599997.0
2005-04-14 21:00:00,0.68134,0.68136,0.68114,0.68114,1386099987.0
2005-04-14 21:01:00,0.68123,0.68142,0.68122,0.68138,1139500001.0
2005-04-14 21:02:00,0.68123,0.68135,0.68123,0.68125,538900001.0
2005-04-14 21:03:00,0.6812,0.68139,0.68106,0.6812,636700005.0
2005-04-14 21:04:00,0.68137,0.68147,0.68108,0.68147,534199999.0
2005-04-14 21:05:00,0.68135,0.68156,0.68104,0.68156,668900003.0
2005-04-14 21:06:00,0.68141,0.68148,0.68127,0.68142,507700000.0
2005-04-14 21:07:00,0.68139,0.68147,0.68136,0.68147,72900001.0
2005-04-14 21:08:00,0.68147,0.68149,0.68125,0.68125,178199999.0
2005-04-14 21:09:00,0.68142,0.68142,0.68119,0.68138,465400002.0
2005-04-14 21:10:00,0.68134,0.68136,0.68125,0.6813,250400001.0
2005-04-14 21:11:00,0.68107,0.68126,0.68098,0.68112,257100002.0
2005-04-14 21:12:00,0.68102,0.6813,0.68097,0.68117,203999998.0
2005-04-14 21:13:00,0.68133,0.68133,0.68111,0.68121,355199998.0
2005-04-14 21:14:00,0.68126,0.68133,0.68115,0.68123,754099989.0
2005-04-14 21:15:00,0.68128,0.6813,0.68113,0.6813,447600000.0
2005-04-14 21:16:00,0.68133,0.6814,0.68123,0.6814,535600005.0
2005-04-14 21:17:00,0.6814,0.68143,0.68136,0.68139,147299998.0
2005-04-14 21:18:00,0.68135,0.68138,0.68132,0.68135,165200003.0
2005-04-14 21:19:00,0.68132,0.68137,0.68118,0.68128,419899999.0
2005-04-14 21:20:00,0.68138,0.68138,0.6813,0.68132,1182699985.0
2005-04-14 21:21:00,0.68132,0.68132,0.68119,0.68123,389599998.0
2005-04-14 21:22:00,0.6813,0.68132,0.68127,0.68132,745699997.0
2005-04-14 21:23:00,0.68124,0.68124,0.68114,0.68119,123399999.0
2005-04-14 21:24:00,0.68128,0.68128,0.68108,0.68118,189200001.0
2005-04-14 21:25:00,0.68123,0.68128,0.68121,0.68123,259800004.0
2005-04-14 21:26:00,0.68118,0.68123,0.68106,0.68106,123299997.0
2005-04-14 21:27:00,0.68109,0.68125,0.68109,0.68124,221499997.0
2005-04-14 21:28:00,0.6811,0.68126,0.68107,0.68123,190999999.0
2005-04-14 21:29:00,0.68118,0.68118,0.68104,0.68104,106199999.0
2005-04-14 21:30:00,0.68108,0.68124,0.68108,0.68123,153599998.0
2005-04-14 21:31:00,0.68122,0.68123,0.68118,0.68119,109500000.0
2005-04-14 21:32:00,0.68116,0.68116,0.681,0.68105,648099999.0
2005-04-14 21:33:00,0.68107,0.68115,0.68107,0.68108,451800002.0
2005-04-14 21:34:00,0.68109,0.68109,0.68087,0.68095,453999998.0
2005-04-14 21:35:00,0.6811,0.68121,0.68099,0.68121,236800002.0
2005-04-14 21:36:00,0.68118,0.68124,0.68117,0.68122,177399999.0
2005-04-14 21:37:00,0.68128,0.68128,0.68114,0.68123,270999999.0
2005-04-14 21:38:00,0.68112,0.68117,0.68103,0.68117,247899998.0
2005-04-14 21:39:00,0.68117,0.68124,0.68115,0.68123,147799999.0
2005-04-14 21:40:00,0.68122,0.68128,0.68122,0.68122,275699997.0
2005-04-14 21:41:00,0.68123,0.68128,0.68123,0.68128,81500000.0
2005-04-14 21:42:00,0.6813,0.6813,0.68125,0.68126,91299998.0
2005-04-14 21:43:00,0.68124,0.68124,0.68104,0.68121,263200001.0
2005-04-14 21:44:00,0.68113,0.68117,0.681,0.68105,461600000.0
2005-04-14 21:45:00,0.68107,0.68112,0.68107,0.6811,63800002.0
2005-04-14 21:46:00,0.6811,0.6811,0.6811,0.6811,443900000.0
2005-04-14 21:47:00,0.6811,0.6811,0.68105,0.68105,244200003.0
2005-04-14 21:48:00,0.68109,0.68109,0.68102,0.68102,168899998.0
2005-04-14 21:49:00,0.68108,0.68112,0.68107,0.68107,114400000.0
2005-04-14 21:50:00,0.68103,0.68108,0.68102,0.68105,132499997.0
2005-04-14 21:51:00,0.68109,0.68109,0.68102,0.68106,227399998.0
2005-04-14 21:52:00,0.68109,0.68115,0.68106,0.68106,137700000.0
2005-04-14 21:53:00,0.6811,0.6811,0.68101,0.68105,22500000.0
2005-04-14 21:54:00,0.68108,0.68112,0.68104,0.68104,299500002.0
2005-04-14 21:55:00,0.68099,0.68105,0.68095,0.681,108500000.0
2005-04-14 21:56:00,0.68104,0.68104,0.68086,0.68088,143200000.0
2005-04-14 21:57:00,0.68105,0.68105,0.68084,0.681,253400002.0
2005-04-14 21:58:00,0.68088,0.68102,0.68088,0.681,97100002.0
2005-04-14 21:59:00,0.68095,0.68106,0.6809,0.6809,321299996.0
2005-04-14 22:00:00,0.68089,0.68099,0.68088,0.68096,263900005.0
2005-04-14 22:01:00,0.68098,0.68099,0.6809,0.68098,282900004.0
2005-04-14 22:02:00,0.6809,0.68103,0.68081,0.68081,403399999.0
2005-04-14 22:03:00,0.68082,0.68102,0.68082,0.68102,429900001.0
2005-04-14 22:04:00,0.68099,0.68099,0.68076,0.68092,359800000.0
2005-04-14 22:05:00,0.68084,0.6809,0.68077,0.6809,101400002.0
2005-04-14 22:06:00,0.68084,0.68095,0.68078,0.68095,237000002.0
2005-04-14 22:07:00,0.68096,0.68099,0.68081,0.68096,170099999.0
2005-04-14 22:08:00,0.68098,0.681,0.68082,0.68082,281000000.0
2005-04-14 22:09:00,0.68099,0.68099,0.68087,0.68099,151300001.0
2005-04-14 22:10:00,0.68097,0.68103,0.68095,0.68098,172399998.0
2005-04-14 22:11:00,0.681,0.681,0.68097,0.68097,78000001.0
2005-04-14 22:12:00,0.68098,0.68099,0.68092,0.68093,299400001.0
2005-04-14 22:13:00,0.68093,0.68093,0.68092,0.68093,183199998.0
2005-04-14 22:14:00,0.68095,0.68096,0.68095,0.68096,112000000.0
2005-04-14 22:15:00,0.68089,0.68098,0.68089,0.68092,513399996.0
2005-04-14 22:16:00,0.68098,0.68099,0.68087,0.68099,450700004.0
2005-04-14 22:17:00,0.681,0.681,0.68089,0.68095,70600000.0
2005-04-14 22:18:00,0.68094,0.68101,0.68087,0.68087,142700000.0
2005-04-14 22:19:00,0.68094,0.68097,0.68087,0.68091,121499999.0
2005-04-14 22:20:00,0.68098,0.68098,0.68092,0.68094,100400002.0
2005-04-14 22:21:00,0.68094,0.681,0.68092,0.68093,379600006.0
2005-04-14 22:22:00,0.6809,0.68091,0.68077,0.68077,494499998.0
2005-04-14 22:23:00,0.68077,0.68088,0.68077,0.68086,331700004.0
2005-04-14 22:24:00,0.68089,0.68098,0.68084,0.68095,385100007.0
2005-04-14 22:25:00,0.68085,0.68091,0.68075,0.68091,201699999.0
2005-04-14 22:26:00,0.68091,0.68091,0.68074,0.68085,261799999.0
2005-04-14 22:27:00,0.68082,0.68082,0.68074,0.68079,139399999.0
2005-04-14 22:28:00,0.68082,0.68086,0.68061,0.68068,197300000.0
2005-04-14 22:29:00,0.68072,0.68072,0.68052,0.68063,320199994.0
2005-04-14 22:30:00,0.6806,0.68074,0.6806,0.68073,101400001.0
2005-04-14 22:31:00,0.68078,0.68078,0.68075,0.68075,100800003.0
2005-04-14 22:32:00,0.68076,0.68076,0.6807,0.6807,297700001.0
2005-04-14 22:33:00,0.6807,0.68078,0.68065,0.68065,220399996.0
2005-04-14 22:34:00,0.68081,0.68081,0.68066,0.68073,320100002.0
2005-04-14 22:35:00,0.68075,0.68078,0.6807,0.68078,209400001.0
2005-04-14 22:36:00,0.6808,0.68083,0.68078,0.6808,159300002.0
2005-04-14 22:37:00,0.6808,0.6808,0.68075,0.68075,297600005.0
2005-04-14 22:38:00,0.68077,0.68077,0.68073,0.68073,61499999.0
2005-04-14 22:39:00,0.68075,0.68075,0.68061,0.6807,317300001.0
2005-04-14 22:40:00,0.68071,0.68075,0.68053,0.68068,355199996.0
2005-04-14 22:41:00,0.68067,0.68099,0.68053,0.68081,252300000.0
2005-04-14 22:42:00,0.68068,0.68075,0.68053,0.68074,163999999.0
2005-04-14 22:43:00,0.68082,0.68087,0.68068,0.68087,171199998.0
2005-04-14 22:44:00,0.68074,0.681,0.68074,0.68097,111000000.0
2005-04-14 22:45:00,0.68091,0.68091,0.68066,0.6809,164299998.0
2005-04-14 22:46:00,0.68085,0.68093,0.68079,0.68085,364100003.0
2005-04-14 22:47:00,0.68089,0.6809,0.68068,0.68068,166300004.0
2005-04-14 22:48:00,0.68067,0.68078,0.6806,0.6806,279700002.0
2005-04-14 22:49:00,0.68083,0.68083,0.68066,0.68066,176400000.0
2005-04-14 22:50:00,0.68075,0.68084,0.68072,0.68073,149399999.0
2005-04-14 22:51:00,0.68078,0.68078,0.68069,0.68078,49999999.0
2005-04-14 22:52:00,0.68076,0.68076,0.68058,0.68058,98400001.0
2005-04-14 22:53:00,0.68072,0.68072,0.68057,0.68069,109599998.0
2005-04-14 22:54:00,0.6808,0.68083,0.68065,0.68069,161399999.0
2005-04-14 22:55:00,0.68076,0.68085,0.68076,0.68082,93400000.0
2005-04-14 22:56:00,0.68083,0.68083,0.68069,0.6807,114100000.0
2005-04-14 22:57:00,0.68065,0.68071,0.68065,0.68071,272900000.0
2005-04-14 22:58:00,0.68071,0.68074,0.68062,0.68065,470899999.0
2005-04-14 22:59:00,0.68063,0.68069,0.68056,0.68069,283899997.0
2005-04-14 23:00:00,0.68046,0.68076,0.68046,0.68073,176000000.0
2005-04-14 23:01:00,0.68078,0.68083,0.68041,0.68076,212600006.0
2005-04-14 23:02:00,0.68068,0.68085,0.68055,0.68069,198099997.0
2005-04-14 23:03:00,0.68055,0.68086,0.68038,0.68086,131600002.0
2005-04-14 23:04:00,0.68065,0.6809,0.68065,0.68083,151499999.0
2005-04-14 23:05:00,0.68076,0.68087,0.68066,0.68081,194800003.0
2005-04-14 23:06:00,0.6807,0.68083,0.68051,0.68055,209500004.0
2005-04-14 23:07:00,0.68065,0.68076,0.68062,0.68076,101900002.0
2005-04-14 23:08:00,0.68051,0.68106,0.68046,0.68102,111600000.0
2005-04-14 23:09:00,0.6809,0.68108,0.6807,0.68105,145999995.0
2005-04-14 23:10:00,0.6808,0.6809,0.68064,0.68077,190599999.0
2005-04-14 23:11:00,0.68085,0.68086,0.68051,0.68086,221800001.0
2005-04-14 23:12:00,0.68097,0.68098,0.68066,0.68091,121799998.0
2005-04-14 23:13:00,0.6808,0.68098,0.68069,0.68087,142600004.0
2005-04-14 23:14:00,0.68071,0.68081,0.68058,0.68062,193499998.0
2005-04-14 23:15:00,0.68088,0.68097,0.68065,0.68091,201800000.0
2005-04-14 23:16:00,0.68023,0.68081,0.6802,0.68064,242400000.0
2005-04-14 23:17:00,0.68088,0.68089,0.68053,0.68065,171499999.0
2005-04-14 23:18:00,0.68076,0.68092,0.68062,0.68079,164200003.0
2005-04-14 23:19:00,0.68078,0.68098,0.68076,0.68089,118400001.0
2005-04-14 23:20:00,0.68076,0.68076,0.68071,0.68072,175600000.0
2005-04-14 23:21:00,0.68073,0.68083,0.68073,0.68078,181800000.0
2005-04-14 23:22:00,0.68071,0.68071,0.68067,0.6807,50300000.0
2005-04-14 23:23:00,0.68072,0.68082,0.68068,0.68074,203200003.0
2005-04-14 23:24:00,0.68075,0.68081,0.68075,0.68077,102100001.0
2005-04-14 23:25:00,0.68077,0.68079,0.6807,0.6807,76500002.0
2005-04-14 23:26:00,0.68064,0.68077,0.68064,0.68077,101399998.0
2005-04-14 23:27:00,0.68075,0.68075,0.68069,0.68069,34800000.0
2005-04-14 23:28:00,0.6808,0.6808,0.68073,0.68073,30000000.0
2005-04-14 23:29:00,0.68067,0.68077,0.68067,0.6807,138800000.0
2005-04-14 23:30:00,0.68067,0.68073,0.68057,0.68073,124199998.0
2005-04-14 23:31:00,0.6808,0.6808,0.68067,0.68074,224600004.0
2005-04-14 23:32:00,0.68084,0.68084,0.68066,0.68067,75899999.0
2005-04-14 23:33:00,0.68088,0.68088,0.6807,0.6807,146699998.0
2005-04-14 23:34:00,0.68071,0.68083,0.68071,0.68082,114200003.0
2005-04-14 23:35:00,0.68088,0.68091,0.68085,0.68087,153600002.0
2005-04-14 23:36:00,0.68078,0.68078,0.68067,0.68073,62200000.0
2005-04-14 23:37:00,0.68081,0.68081,0.68059,0.68072,148399999.0
2005-04-14 23:38:00,0.68065,0.68067,0.68058,0.68064,166499999.0
2005-04-14 23:39:00,0.68062,0.68062,0.68053,0.68053,221500002.0
2005-04-14 23:40:00,0.68051,0.68051,0.68042,0.68042,35099999.0
2005-04-14 23:41:00,0.68046,0.6805,0.6804,0.68045,149900003.0
2005-04-14 23:42:00,0.68052,0.68052,0.68038,0.68043,207799998.0
2005-04-14 23:43:00,0.68032,0.6804,0.68032,0.68038,152300000.0
2005-04-14 23:44:00,0.68033,0.68052,0.68033,0.6805,65200001.0
2005-04-14 23:45:00,0.68046,0.68064,0.6804,0.68064,284899998.0
2005-04-14 23:46:00,0.68048,0.68063,0.68043,0.6806,197800001.0
2005-04-14 23:47:00,0.68057,0.68063,0.68053,0.68063,133499998.0
2005-04-14 23:48:00,0.68081,0.68084,0.68054,0.68068,208000002.0
2005-04-14 23:49:00,0.6807,0.68072,0.68068,0.68072,51400001.0
2005-04-14 23:50:00,0.68071,0.68084,0.6807,0.68078,133000004.0
2005-04-14 23:51:00,0.68081,0.68087,0.68047,0.68047,106300002.0
2005-04-14 23:52:00,0.68047,0.6806,0.68047,0.68054,234100004.0
2005-04-14 23:53:00,0.68057,0.68066,0.68057,0.68062,147800000.0
2005-04-14 23:54:00,0.68061,0.68062,0.68051,0.68051,263400002.0
2005-04-14 23:55:00,0.68059,0.68063,0.68053,0.68063,170999997.0
2005-04-14 23:56:00,0.68058,0.68067,0.68057,0.68062,194800006.0
2005-04-14 23:57:00,0.68064,0.68064,0.68057,0.68057,83500001.0
2005-04-14 23:58:00,0.68062,0.68067,0.68036,0.68059,116500000.0
2005-04-14 23:59:00,0.68059,0.68066,0.68059,0.68062,76400000.0
2005-04-15 00:00:00,0.68058,0.68067,0.68058,0.68059,140900001.0
2005-04-15 00:01:00,0.68055,0.68072,0.68052,0.68072,260500002.0
2005-04-15 00:02:00,0.68075,0.68075,0.6807,0.6807,8800000.0
2005-04-15 00:03:00,0.6807,0.6807,0.6807,0.6807,3200000.0
2005-04-15 00:04:00,0.68068,0.68068,0.68064,0.68064,87699997.0
2005-04-15 00:05:00,0.68057,0.68059,0.68052,0.68058,158600004.0
2005-04-15 00:06:00,0.68055,0.68063,0.68055,0.68062,111200001.0
2005-04-15 00:07:00,0.68061,0.68064,0.68056,0.6806,118300002.0
2005-04-15 00:08:00,0.68063,0.68066,0.68053,0.68053,271299995.0
2005-04-15 00:09:00,0.68053,0.68057,0.68045,0.68052,214400002.0
2005-04-15 00:10:00,0.68056,0.68061,0.68055,0.68055,64499999.0
2005-04-15 00:11:00,0.68067,0.68067,0.68045,0.68051,67999999.0
2005-04-15 00:12:00,0.68055,0.68055,0.68055,0.68055,23100000.0
2005-04-15 00:13:00,0.68058,0.68063,0.68058,0.68063,122399997.0
2005-04-15 00:14:00,0.68062,0.68062,0.68058,0.68058,52600000.0
2005-04-15 00:15:00,0.6806,0.6806,0.68054,0.68056,107699997.0
2005-04-15 00:16:00,0.68053,0.68056,0.68052,0.68052,118500000.0
2005-04-15 00:17:00,0.68047,0.68056,0.68046,0.68046,130099998.0
2005-04-15 00:18:00,0.68042,0.68045,0.6804,0.68041,124300000.0
2005-04-15 00:19:00,0.68038,0.68038,0.68029,0.68031,96700001.0
2005-04-15 00:20:00,0.68014,0.68042,0.68005,0.68042,136900002.0
2005-04-15 00:21:00,0.68038,0.68038,0.68034,0.68034,47099998.0
2005-04-15 00:22:00,0.68032,0.68041,0.68032,0.68041,76000001.0
2005-04-15 00:23:00,0.68039,0.68039,0.68035,0.68038,109699996.0
2005-04-15 00:24:00,0.68042,0.68044,0.68037,0.68037,127700000.0
2005-04-15 00:25:00,0.68044,0.68049,0.68035,0.68046,173299999.0
2005-04-15 00:26:00,0.68035,0.68042,0.68033,0.68039,161000002.0
2005-04-15 00:27:00,0.68043,0.68043,0.68034,0.68043,131600002.0
2005-04-15 00:28:00,0.68043,0.68043,0.68037,0.68037,173899999.0
2005-04-15 00:29:00,0.68023,0.6805,0.68019,0.6804,141000000.0
2005-04-15 00:30:00,0.68041,0.68042,0.68035,0.68035,112700001.0
2005-04-15 00:31:00,0.68037,0.68039,0.68022,0.68033,173799999.0
2005-04-15 00:32:00,0.6802,0.68055,0.68014,0.68048,156999997.0
2005-04-15 00:33:00,0.68028,0.68045,0.68028,0.68045,185399998.0
2005-04-15 00:34:00,0.68045,0.68053,0.68045,0.6805,156700004.0
2005-04-15 00:35:00,0.68045,0.68052,0.68045,0.68052,62700001.0
2005-04-15 00:36:00,0.68048,0.68048,0.68047,0.68047,34500000.0
2005-04-15 00:37:00,0.68058,0.68061,0.68046,0.68057,184599998.0
2005-04-15 00:38:00,0.68047,0.68047,0.68047,0.68047,35999998.0
2005-04-15 00:39:00,0.68048,0.68068,0.68045,0.68068,109700000.0
2005-04-15 00:40:00,0.6805,0.6805,0.68043,0.68045,73300003.0
2005-04-15 00:41:00,0.68045,0.68053,0.68045,0.6805,169000005.0
2005-04-15 00:42:00,0.68049,0.68054,0.68038,0.68038,92900000.0
2005-04-15 00:43:00,0.6806,0.68066,0.68049,0.68063,226000000.0
2005-04-15 00:44:00,0.6804,0.68047,0.68036,0.68046,182000001.0
2005-04-15 00:45:00,0.68043,0.68054,0.68039,0.68048,151800004.0
2005-04-15 00:46:00,0.6805,0.6805,0.68045,0.68048,132100001.0
2005-04-15 00:47:00,0.68048,0.6805,0.68048,0.6805,71699999.0
2005-04-15 00:48:00,0.68048,0.6805,0.68047,0.68048,78599998.0
2005-04-15 00:49:00,0.68051,0.68051,0.68039,0.6804,111800000.0
2005-04-15 00:50:00,0.68046,0.68048,0.68043,0.68045,136400001.0
2005-04-15 00:51:00,0.68048,0.68051,0.6804,0.68047,84700000.0
2005-04-15 00:52:00,0.68044,0.68049,0.68044,0.68045,107300003.0
2005-04-15 00:53:00,0.68045,0.68047,0.68045,0.68047,23900000.0
2005-04-15 00:54:00,0.68058,0.6807,0.68055,0.68058,182099997.0
2005-04-15 00:55:00,0.6805,0.6805,0.68047,0.68048,58300000.0
2005-04-15 00:56:00,0.68045,0.6805,0.68042,0.68047,133199998.0
2005-04-15 00:57:00,0.68047,0.68049,0.68043,0.68043,149200004.0
2005-04-15 00:58:00,0.68047,0.6805,0.68043,0.68046,129999998.0
2005-04-15 00:59:00,0.68044,0.68048,0.68044,0.68048,21500000.0
2005-04-15 01:00:00,0.68045,0.68047,0.68045,0.68047,20700001.0
2005-04-15 01:01:00,0.68048,0.68048,0.68042,0.68042,12700000.0
2005-04-15 01:02:00,0.68049,0.6805,0.68044,0.68044,134100002.0
2005-04-15 01:03:00,0.68042,0.68047,0.6804,0.6804,229100001.0
2005-04-15 01:04:00,0.68039,0.68055,0.68039,0.68044,154100002.0
2005-04-15 01:05:00,0.6806,0.6806,0.68046,0.68054,144199998.0
2005-04-15 01:06:00,0.68053,0.68053,0.68037,0.68038,174700001.0
2005-04-15 01:07:00,0.68047,0.68053,0.68042,0.68042,69600000.0
2005-04-15 01:08:00,0.68045,0.6805,0.68045,0.68048,157699998.0
2005-04-15 01:09:00,0.6804,0.68046,0.68035,0.68046,120000000.0
2005-04-15 01:10:00,0.6805,0.6805,0.68045,0.68048,174199999.0
2005-04-15 01:11:00,0.68048,0.68053,0.68047,0.6805,132699999.0
2005-04-15 01:12:00,0.68047,0.6805,0.68045,0.68047,126800003.0
2005-04-15 01:13:00,0.68044,0.6806,0.68039,0.6806,72300000.0
2005-04-15 01:14:00,0.68058,0.68064,0.68051,0.68064,100700002.0
2005-04-15 01:15:00,0.68063,0.6807,0.68052,0.68064,226799997.0
2005-04-15 01:16:00,0.68058,0.68058,0.68054,0.68056,187899999.0
2005-04-15 01:17:00,0.68056,0.68057,0.68053,0.68053,90499998.0
2005-04-15 01:18:00,0.68035,0.6806,0.68035,0.68049,221000000.0
2005-04-15 01:19:00,0.68055,0.68057,0.68052,0.68055,102700001.0
2005-04-15 01:20:00,0.68053,0.68063,0.68049,0.68063,197800004.0
2005-04-15 01:21:00,0.68058,0.68066,0.68049,0.68049,208700000.0
2005-04-15 01:22:00,0.68052,0.68062,0.68045,0.68062,147000000.0
2005-04-15 01:23:00,0.68064,0.68064,0.68053,0.68053,16700000.0
2005-04-15 01:24:00,0.68052,0.68061,0.68052,0.68061,9700000.0
2005-04-15 01:25:00,0.68058,0.68058,0.68051,0.68052,114300002.0
2005-04-15 01:26:00,0.68055,0.68057,0.68042,0.68057,124699996.0
2005-04-15 01:27:00,0.68056,0.68056,0.6804,0.68046,247700003.0
2005-04-15 01:28:00,0.68063,0.68063,0.68058,0.68058,105599999.0
2005-04-15 01:29:00,0.68053,0.6806,0.68043,0.6806,113799999.0
2005-04-15 01:30:00,0.68051,0.68057,0.68046,0.68048,109600002.0
2005-04-15 01:31:00,0.68059,0.68064,0.6805,0.68055,140999999.0
2005-04-15 01:32:00,0.68053,0.68066,0.68043,0.68065,302000002.0
2005-04-15 01:33:00,0.68059,0.68063,0.68059,0.68061,33400000.0
2005-04-15 01:34:00,0.68062,0.68067,0.68062,0.68063,133300001.0
2005-04-15 01:35:00,0.68065,0.6807,0.68061,0.68061,155800000.0
2005-04-15 01:36:00,0.68066,0.68071,0.68061,0.68065,105899999.0
2005-04-15 01:37:00,0.6806,0.6806,0.68053,0.68055,177500000.0
2005-04-15 01:38:00,0.68058,0.68063,0.68049,0.68052,86700000.0
2005-04-15 01:39:00,0.68056,0.68066,0.68053,0.68066,174700001.0
2005-04-15 01:40:00,0.68066,0.68068,0.68058,0.68062,202100000.0
2005-04-15 01:41:00,0.68067,0.68074,0.68065,0.68068,165599995.0
2005-04-15 01:42:00,0.68071,0.68073,0.68069,0.68069,152699998.0
2005-04-15 01:43:00,0.68073,0.68073,0.6807,0.6807,37500001.0
2005-04-15 01:44:00,0.68071,0.68073,0.68068,0.68068,127799999.0
2005-04-15 01:45:00,0.68065,0.68068,0.68057,0.68062,211500000.0
2005-04-15 01:46:00,0.68057,0.6808,0.68051,0.68074,205199999.0
2005-04-15 01:47:00,0.68078,0.68082,0.68077,0.68082,170199999.0
2005-04-15 01:48:00,0.68075,0.68086,0.68066,0.68082,220399997.0
2005-04-15 01:49:00,0.68079,0.68082,0.68075,0.68075,121399999.0
2005-04-15 01:50:00,0.68078,0.68084,0.68078,0.6808,53399999.0
2005-04-15 01:51:00,0.68085,0.68086,0.68053,0.68077,244500002.0
2005-04-15 01:52:00,0.68082,0.68083,0.6808,0.68081,48400000.0
2005-04-15 01:53:00,0.68082,0.68085,0.68078,0.6808,196900005.0
2005-04-15 01:54:00,0.68084,0.68087,0.68075,0.68083,239599999.0
2005-04-15 01:55:00,0.68073,0.68073,0.68059,0.68072,115599999.0
2005-04-15 01:56:00,0.68087,0.6809,0.68083,0.68083,182399999.0
2005-04-15 01:57:00,0.68074,0.6808,0.68061,0.68072,164800000.0
2005-04-15 01:58:00,0.68051,0.68085,0.68051,0.68085,207700004.0
2005-04-15 01:59:00,0.68083,0.68093,0.68062,0.68092,146899998.0
2005-04-15 02:00:00,0.68091,0.68094,0.68062,0.68092,189700000.0
2005-04-15 02:01:00,0.68096,0.68096,0.68053,0.68091,454399992.0
2005-04-15 02:02:00,0.68099,0.68102,0.68084,0.68102,148799997.0
2005-04-15 02:03:00,0.68097,0.68102,0.6809,0.68098,124300002.0
2005-04-15 02:04:00,0.68092,0.68102,0.68085,0.68102,227999997.0
2005-04-15 02:05:00,0.68105,0.68105,0.68097,0.68097,179199996.0
2005-04-15 02:06:00,0.68096,0.68096,0.6808,0.6808,212399997.0
2005-04-15 02:07:00,0.68087,0.68095,0.68086,0.68092,390799998.0
2005-04-15 02:08:00,0.68108,0.68108,0.6809,0.68095,316999999.0
2005-04-15 02:09:00,0.68097,0.68098,0.6809,0.68095,255399997.0
2005-04-15 02:10:00,0.6809,0.68095,0.6809,0.6809,343100001.0
2005-04-15 02:11:00,0.68095,0.68095,0.68084,0.68092,82000001.0
2005-04-15 02:12:00,0.68094,0.68094,0.68084,0.68085,113700003.0
2005-04-15 02:13:00,0.68089,0.68105,0.68085,0.68102,250000004.0
2005-04-15 02:14:00,0.68099,0.68099,0.68092,0.68095,163800002.0
2005-04-15 02:15:00,0.68107,0.68108,0.6808,0.68082,199600003.0
2005-04-15 02:16:00,0.68093,0.68093,0.68082,0.68083,231599999.0
2005-04-15 02:17:00,0.68082,0.68098,0.68081,0.68098,194300002.0
2005-04-15 02:18:00,0.68094,0.68098,0.68094,0.68096,222200002.0
2005-04-15 02:19:00,0.68095,0.681,0.68089,0.681,302400003.0
2005-04-15 02:20:00,0.68084,0.68102,0.68084,0.68095,192200004.0
2005-04-15 02:21:00,0.68098,0.68098,0.68089,0.68095,269300000.0
2005-04-15 02:22:00,0.68094,0.681,0.68089,0.68094,170300000.0
2005-04-15 02:23:00,0.68092,0.68096,0.68085,0.68093,174799999.0
2005-04-15 02:24:00,0.68095,0.68099,0.68092,0.68094,137200002.0
2005-04-15 02:25:00,0.68095,0.68102,0.68092,0.68095,196599998.0
2005-04-15 02:26:00,0.68095,0.68095,0.68082,0.6809,78099999.0
2005-04-15 02:27:00,0.6809,0.68097,0.6809,0.6809,252300007.0
2005-04-15 02:28:00,0.68091,0.68099,0.68085,0.68085,247700003.0
2005-04-15 02:29:00,0.68096,0.68096,0.68087,0.68087,192199999.0
2005-04-15 02:30:00,0.68084,0.68099,0.68083,0.68093,144700002.0
2005-04-15 02:31:00,0.68095,0.68101,0.68091,0.68096,175899999.0
2005-04-15 02:32:00,0.68095,0.68095,0.68092,0.68095,146999998.0
2005-04-15 02:33:00,0.681,0.68101,0.68093,0.68093,208400000.0
2005-04-15 02:34:00,0.68094,0.68099,0.68094,0.68099,145200002.0
2005-04-15 02:35:00,0.68098,0.681,0.68095,0.68098,163899998.0
2005-04-15 02:36:00,0.68098,0.68102,0.68095,0.68098,192100004.0
2005-04-15 02:37:00,0.68095,0.68095,0.6808,0.68093,293799998.0
2005-04-15 02:38:00,0.68093,0.68097,0.68092,0.68093,147500000.0
2005-04-15 02:39:00,0.68097,0.68097,0.68088,0.68092,141499999.0
2005-04-15 02:40:00,0.68073,0.68096,0.68067,0.68085,149199997.0
2005-04-15 02:41:00,0.6809,0.68098,0.68083,0.68095,195300002.0
2005-04-15 02:42:00,0.6809,0.68095,0.6809,0.68093,77800000.0
2005-04-15 02:43:00,0.68095,0.68098,0.6809,0.68093,107900001.0
2005-04-15 02:44:00,0.68091,0.68096,0.6809,0.6809,255199999.0
2005-04-15 02:45:00,0.6809,0.68095,0.6809,0.68092,199600004.0
2005-04-15 02:46:00,0.6809,0.68098,0.6809,0.68092,182099997.0
2005-04-15 02:47:00,0.68084,0.68087,0.6808,0.68087,96599998.0
2005-04-15 02:48:00,0.68087,0.68093,0.68086,0.68093,150900003.0
2005-04-15 02:49:00,0.68093,0.68096,0.6809,0.6809,193000004.0
2005-04-15 02:50:00,0.68082,0.6809,0.68082,0.68088,171999999.0
2005-04-15 02:51:00,0.68086,0.68088,0.68076,0.68077,188000003.0
2005-04-15 02:52:00,0.68082,0.68085,0.6808,0.68085,220700000.0
2005-04-15 02:53:00,0.68087,0.68087,0.68077,0.68085,169900001.0
2005-04-15 02:54:00,0.68085,0.68093,0.68079,0.68081,337299999.0
2005-04-15 02:55:00,0.68089,0.68089,0.68079,0.68081,164500003.0
2005-04-15 02:56:00,0.6808,0.6808,0.68065,0.68073,92800001.0
2005-04-15 02:57:00,0.68069,0.68073,0.68063,0.68073,199700000.0
2005-04-15 02:58:00,0.68071,0.68078,0.68068,0.68077,189099999.0
2005-04-15 02:59:00,0.68078,0.68082,0.68067,0.68069,192800001.0
2005-04-15 03:00:00,0.68087,0.68087,0.68075,0.68087,285100003.0
2005-04-15 03:01:00,0.68088,0.68088,0.68075,0.68075,182699998.0
2005-04-15 03:02:00,0.68088,0.68091,0.68082,0.68091,181200003.0
2005-04-15 03:03:00,0.68091,0.68096,0.68087,0.68092,167699999.0
2005-04-15 03:04:00,0.68093,0.68098,0.68091,0.68095,221800000.0
2005-04-15 03:05:00,0.68093,0.68093,0.68075,0.68083,251499999.0
2005-04-15 03:06:00,0.68092,0.68093,0.68076,0.68093,322600004.0
2005-04-15 03:07:00,0.68083,0.68102,0.68079,0.68093,250600003.0
2005-04-15 03:08:00,0.6811,0.6811,0.68105,0.68105,83900002.0
2005-04-15 03:09:00,0.6809,0.68114,0.68086,0.68109,52500001.0
2005-04-15 03:10:00,0.68103,0.68103,0.68078,0.6809,170000002.0
2005-04-15 03:11:00,0.68093,0.68098,0.68084,0.68084,98200001.0
2005-04-15 03:12:00,0.68095,0.681,0.68094,0.68094,229000000.0
2005-04-15 03:13:00,0.681,0.68102,0.68098,0.68098,249399999.0
2005-04-15 03:14:00,0.68091,0.68091,0.68087,0.6809,128399999.0
2005-04-15 03:15:00,0.68097,0.68105,0.68095,0.68097,156199998.0
2005-04-15 03:16:00,0.68102,0.68106,0.681,0.681,54500001.0
2005-04-15 03:17:00,0.68105,0.68112,0.681,0.681,177799995.0
2005-04-15 03:18:00,0.68108,0.6811,0.68104,0.68108,193700001.0
2005-04-15 03:19:00,0.68102,0.68109,0.681,0.681,100100000.0
2005-04-15 03:20:00,0.68088,0.68097,0.68088,0.68093,185199999.0
2005-04-15 03:21:00,0.68092,0.68107,0.68092,0.68107,157400001.0
2005-04-15 03:22:00,0.68105,0.68108,0.68098,0.68099,103300001.0
2005-04-15 03:23:00,0.68102,0.68111,0.68102,0.68104,148800000.0
2005-04-15 03:24:00,0.68109,0.68109,0.68101,0.68102,271699995.0
2005-04-15 03:25:00,0.68097,0.68108,0.68095,0.68108,94099998.0
2005-04-15 03:26:00,0.68106,0.68106,0.68095,0.68095,144700001.0
2005-04-15 03:27:00,0.68103,0.68103,0.68089,0.68098,114500001.0
2005-04-15 03:28:00,0.68097,0.68097,0.68079,0.68079,111100000.0
2005-04-15 03:29:00,0.68087,0.68097,0.68087,0.68097,80500000.0
2005-04-15 03:30:00,0.681,0.681,0.68098,0.68098,147600004.0
2005-04-15 03:31:00,0.68104,0.68104,0.68094,0.68096,152200003.0
2005-04-15 03:32:00,0.68109,0.68109,0.68098,0.68098,133300000.0
2005-04-15 03:33:00,0.68096,0.68104,0.68094,0.681,109800001.0
2005-04-15 03:34:00,0.68102,0.68106,0.68091,0.68092,297399997.0
2005-04-15 03:35:00,0.68098,0.68108,0.68095,0.68108,130399998.0
2005-04-15 03:36:00,0.68104,0.68104,0.68094,0.68098,47900000.0
2005-04-15 03:37:00,0.68109,0.68109,0.681,0.68107,151900004.0
2005-04-15 03:38:00,0.68103,0.68103,0.68093,0.68103,280100001.0
2005-04-15 03:39:00,0.68109,0.68112,0.681,0.68112,247399994.0
2005-04-15 03:40:00,0.68112,0.68116,0.681,0.68116,141600001.0
2005-04-15 03:41:00,0.68111,0.68123,0.68102,0.68123,53300001.0
2005-04-15 03:42:00,0.68124,0.68127,0.68119,0.6812,194200000.0
2005-04-15 03:43:00,0.68118,0.68118,0.68106,0.6811,42299999.0
2005-04-15 03:44:00,0.68114,0.68115,0.68105,0.68105,137300003.0
2005-04-15 03:45:00,0.6811,0.68116,0.68103,0.68116,142699999.0
2005-04-15 03:46:00,0.68116,0.68119,0.68097,0.68097,109600001.0
2005-04-15 03:47:00,0.68113,0.68113,0.68105,0.68105,182099997.0
2005-04-15 03:48:00,0.68117,0.68117,0.68097,0.68097,106899999.0
2005-04-15 03:49:00,0.68112,0.68112,0.68105,0.68108,273799999.0
2005-04-15 03:50:00,0.68105,0.68107,0.68104,0.68104,77200001.0
2005-04-15 03:51:00,0.68107,0.68107,0.68099,0.68099,46100001.0
2005-04-15 03:52:00,0.68097,0.68108,0.68097,0.68108,147499999.0
2005-04-15 03:53:00,0.68105,0.68109,0.68091,0.68094,171700000.0
2005-04-15 03:54:00,0.68107,0.68113,0.681,0.68102,234699996.0
2005-04-15 03:55:00,0.68075,0.68129,0.68075,0.68129,167099998.0
2005-04-15 03:56:00,0.68116,0.68116,0.68094,0.68094,119400001.0
2005-04-15 03:57:00,0.68104,0.68107,0.68099,0.68102,195399997.0
2005-04-15 03:58:00,0.68103,0.68103,0.68087,0.68092,314000003.0
2005-04-15 03:59:00,0.68095,0.68097,0.68089,0.68089,142300000.0
2005-04-15 04:00:00,0.6809,0.68093,0.6809,0.68093,191099999.0
2005-04-15 04:01:00,0.68099,0.68104,0.68088,0.68104,217600001.0
2005-04-15 04:02:00,0.68102,0.68105,0.68097,0.68104,284999999.0
2005-04-15 04:03:00,0.68104,0.68104,0.68092,0.68096,254600001.0
2005-04-15 04:04:00,0.681,0.68104,0.68095,0.68095,229400000.0
2005-04-15 04:05:00,0.68096,0.68099,0.68095,0.68096,282299996.0
2005-04-15 04:06:00,0.68098,0.68098,0.68093,0.68093,71899998.0
2005-04-15 04:07:00,0.68093,0.68095,0.68092,0.68095,87699998.0
2005-04-15 04:08:00,0.6809,0.68098,0.68088,0.68093,186100002.0
2005-04-15 04:09:00,0.68094,0.68094,0.68088,0.6809,112699999.0
2005-04-15 04:10:00,0.6809,0.6809,0.68083,0.68086,99599998.0
2005-04-15 04:11:00,0.68085,0.68087,0.6808,0.6808,169600000.0
2005-04-15 04:12:00,0.68087,0.68087,0.68066,0.68066,218799999.0
2005-04-15 04:13:00,0.68065,0.68071,0.68058,0.68064,244899996.0
2005-04-15 04:14:00,0.68069,0.68078,0.68067,0.68075,94899997.0
2005-04-15 04:15:00,0.68076,0.68078,0.68067,0.68067,189500001.0
2005-04-15 04:16:00,0.68067,0.6807,0.68065,0.6807,94299997.0
2005-04-15 04:17:00,0.6807,0.68077,0.68068,0.68076,210700006.0
2005-04-15 04:18:00,0.68071,0.68073,0.68071,0.68071,77500000.0
2005-04-15 04:19:00,0.68069,0.68077,0.68066,0.68071,222000000.0
2005-04-15 04:20:00,0.68075,0.68078,0.68073,0.68073,97799999.0
2005-04-15 04:21:00,0.68076,0.68082,0.68071,0.6808,171800000.0
2005-04-15 04:22:00,0.68083,0.68087,0.68076,0.6808,275000001.0
2005-04-15 04:23:00,0.68087,0.68094,0.68082,0.68084,181600002.0
2005-04-15 04:24:00,0.68092,0.68094,0.68085,0.68094,188699995.0
2005-04-15 04:25:00,0.68073,0.68093,0.68062,0.68093,103199999.0
2005-04-15 04:26:00,0.68095,0.68095,0.68086,0.68093,270400001.0
2005-04-15 04:27:00,0.68097,0.68102,0.68092,0.68098,126100001.0
2005-04-15 04:28:00,0.68091,0.68091,0.68081,0.68088,128099999.0
2005-04-15 04:29:00,0.68085,0.68091,0.68077,0.68088,78299997.0
2005-04-15 04:30:00,0.6808,0.68089,0.68076,0.68086,311699992.0
2005-04-15 04:31:00,0.68088,0.6809,0.68085,0.68088,211699998.0
2005-04-15 04:32:00,0.68086,0.68086,0.68068,0.68068,185100003.0
2005-04-15 04:33:00,0.68077,0.68078,0.68067,0.68067,195000002.0
2005-04-15 04:34:00,0.68066,0.68075,0.68066,0.68072,193100001.0
2005-04-15 04:35:00,0.68077,0.68078,0.68075,0.68076,146899999.0
2005-04-15 04:36:00,0.68077,0.68081,0.68065,0.68065,112499998.0
2005-04-15 04:37:00,0.68075,0.68085,0.6807,0.6807,90600002.0
2005-04-15 04:38:00,0.6807,0.68082,0.68059,0.68082,213100001.0
2005-04-15 04:39:00,0.68075,0.68075,0.68065,0.6807,328200006.0
2005-04-15 04:40:00,0.6807,0.68075,0.6807,0.68073,58100000.0
2005-04-15 04:41:00,0.68075,0.68075,0.68072,0.68072,133499999.0
2005-04-15 04:42:00,0.68073,0.68077,0.6807,0.68073,120899999.0
2005-04-15 04:43:00,0.68074,0.68078,0.68073,0.68074,246400005.0
2005-04-15 04:44:00,0.6807,0.6808,0.68069,0.6808,301299999.0
2005-04-15 04:45:00,0.68075,0.6808,0.68069,0.68069,204599995.0
2005-04-15 04:46:00,0.68064,0.68076,0.68064,0.68068,220699999.0
2005-04-15 04:47:00,0.68071,0.68075,0.68071,0.68075,153499999.0
2005-04-15 04:48:00,0.68066,0.68075,0.68066,0.68075,158999999.0
2005-04-15 04:49:00,0.68082,0.68083,0.68067,0.68067,300499995.0
2005-04-15 04:50:00,0.68065,0.68071,0.68062,0.68071,176000005.0
2005-04-15 04:51:00,0.68066,0.68066,0.68055,0.6806,67700000.0
2005-04-15 04:52:00,0.68067,0.68067,0.68054,0.68062,163200002.0
2005-04-15 04:53:00,0.68066,0.68073,0.68061,0.68064,205900003.0
2005-04-15 04:54:00,0.68066,0.68067,0.6806,0.68065,121900000.0
2005-04-15 04:55:00,0.68065,0.68071,0.68057,0.68062,220100004.0
2005-04-15 04:56:00,0.68062,0.68068,0.68062,0.68063,100599999.0
2005-04-15 04:57:00,0.68064,0.68064,0.68044,0.68047,115800002.0
2005-04-15 04:58:00,0.68045,0.68057,0.68045,0.68051,214400007.0
2005-04-15 04:59:00,0.68065,0.68065,0.68052,0.68052,234799997.0
2005-04-15 05:00:00,0.68051,0.68051,0.68038,0.68038,268699999.0
2005-04-15 05:01:00,0.68043,0.68049,0.68037,0.68049,453300008.0
2005-04-15 05:02:00,0.68047,0.68048,0.68041,0.68042,112400001.0
2005-04-15 05:03:00,0.68046,0.68061,0.68046,0.68047,203700004.0
2005-04-15 05:04:00,0.68056,0.68058,0.6805,0.6805,31800000.0
2005-04-15 05:05:00,0.68055,0.68063,0.68054,0.6806,192800004.0
2005-04-15 05:06:00,0.68063,0.68065,0.68048,0.68051,236899998.0
2005-04-15 05:07:00,0.6807,0.6807,0.68055,0.68064,74400002.0
2005-04-15 05:08:00,0.68068,0.68068,0.68046,0.68058,364400007.0
2005-04-15 05:09:00,0.68048,0.68066,0.68047,0.68056,174800001.0
2005-04-15 05:10:00,0.68065,0.68066,0.68057,0.68061,196300000.0
2005-04-15 05:11:00,0.6806,0.68065,0.68049,0.68065,308100000.0
2005-04-15 05:12:00,0.68045,0.68076,0.68042,0.68064,121200000.0
2005-04-15 05:13:00,0.68075,0.68075,0.6807,0.68075,298999998.0
2005-04-15 05:14:00,0.68075,0.68077,0.68068,0.68072,453100004.0
2005-04-15 05:15:00,0.68073,0.68075,0.6807,0.68073,202000001.0
2005-04-15 05:16:00,0.68075,0.68078,0.6807,0.68077,354999994.0
2005-04-15 05:17:00,0.68076,0.68076,0.68059,0.68069,174199996.0
2005-04-15 05:18:00,0.68062,0.68068,0.6806,0.68066,220900000.0
2005-04-15 05:19:00,0.68075,0.68075,0.68068,0.68071,138100001.0
2005-04-15 05:20:00,0.68069,0.68071,0.68064,0.68064,120299998.0
2005-04-15 05:21:00,0.68063,0.68063,0.68041,0.68061,151799998.0
2005-04-15 05:22:00,0.68065,0.68068,0.68065,0.68066,112500001.0
2005-04-15 05:23:00,0.6805,0.68056,0.68039,0.68047,127600000.0
2005-04-15 05:24:00,0.68058,0.68065,0.68048,0.68052,258900003.0
2005-04-15 05:25:00,0.68063,0.68068,0.68063,0.68065,125100000.0
2005-04-15 05:26:00,0.68071,0.68075,0.68066,0.68066,379900003.0
2005-04-15 05:27:00,0.68066,0.68069,0.68059,0.68064,106100000.0
2005-04-15 05:28:00,0.68062,0.68062,0.68049,0.68058,98200001.0
2005-04-15 05:29:00,0.68065,0.68065,0.68047,0.68061,260300004.0
2005-04-15 05:30:00,0.68061,0.68061,0.68046,0.68056,225100001.0
2005-04-15 05:31:00,0.68058,0.68058,0.68048,0.68058,104500005.0
2005-04-15 05:32:00,0.68063,0.68068,0.68058,0.68058,435799999.0
2005-04-15 05:33:00,0.68065,0.68073,0.68061,0.68067,208000002.0
2005-04-15 05:34:00,0.68068,0.68077,0.68068,0.68073,92099999.0
2005-04-15 05:35:00,0.68075,0.68075,0.68065,0.68075,178699996.0
2005-04-15 05:36:00,0.68078,0.68078,0.68067,0.68074,169100001.0
2005-04-15 05:37:00,0.68077,0.68078,0.68066,0.68066,97200002.0
2005-04-15 05:38:00,0.68066,0.68073,0.68066,0.68073,295000003.0
2005-04-15 05:39:00,0.68072,0.68075,0.6807,0.68073,121600000.0
2005-04-15 05:40:00,0.68075,0.68077,0.6807,0.68075,244000001.0
2005-04-15 05:41:00,0.68062,0.68071,0.68058,0.68069,99400000.0
2005-04-15 05:42:00,0.68078,0.68078,0.68068,0.68068,122200000.0
2005-04-15 05:43:00,0.68065,0.68072,0.68065,0.6807,62300000.0
2005-04-15 05:44:00,0.68077,0.68077,0.68073,0.68075,146699998.0
2005-04-15 05:45:00,0.68072,0.68072,0.68064,0.68065,298600000.0
2005-04-15 05:46:00,0.68075,0.68075,0.68068,0.6807,38499999.0
2005-04-15 05:47:00,0.68065,0.68071,0.68057,0.6807,264899999.0
2005-04-15 05:48:00,0.68068,0.6807,0.68057,0.68057,143900000.0
2005-04-15 05:49:00,0.68056,0.6807,0.68049,0.68064,301099998.0
2005-04-15 05:50:00,0.68069,0.68075,0.68069,0.68075,147400003.0
2005-04-15 05:51:00,0.68078,0.68078,0.6807,0.6807,194499999.0
2005-04-15 05:52:00,0.68078,0.68084,0.68056,0.68082,268500000.0
2005-04-15 05:53:00,0.68071,0.68073,0.68068,0.68068,157200000.0
2005-04-15 05:54:00,0.6807,0.68073,0.68067,0.68067,283599996.0
2005-04-15 05:55:00,0.68068,0.68068,0.68047,0.68063,196299999.0
2005-04-15 05:56:00,0.68065,0.68071,0.68062,0.68071,154100000.0
2005-04-15 05:57:00,0.68069,0.68073,0.68069,0.6807,86100000.0
2005-04-15 05:58:00,0.68065,0.68078,0.68063,0.68078,52100000.0
2005-04-15 05:59:00,0.68074,0.68074,0.68069,0.68069,115500001.0
2005-04-15 06:00:00,0.68074,0.68074,0.6806,0.68073,213100000.0
2005-04-15 06:01:00,0.68069,0.68069,0.68051,0.68058,85300002.0
2005-04-15 06:02:00,0.68066,0.68068,0.68064,0.68066,92099999.0
2005-04-15 06:03:00,0.6807,0.68075,0.68067,0.68067,179800001.0
2005-04-15 06:04:00,0.68066,0.68074,0.68066,0.68074,78600001.0
2005-04-15 06:05:00,0.68065,0.68071,0.68058,0.68065,188499998.0
2005-04-15 06:06:00,0.68066,0.68068,0.68055,0.68068,305300000.0
2005-04-15 06:07:00,0.68051,0.68055,0.6804,0.68053,338600000.0
2005-04-15 06:08:00,0.68061,0.68067,0.68059,0.68066,232899995.0
2005-04-15 06:09:00,0.68071,0.68072,0.6807,0.68071,99899999.0
2005-04-15 06:10:00,0.68065,0.68066,0.68063,0.68066,47199999.0
2005-04-15 06:11:00,0.68053,0.68075,0.68048,0.68059,186499998.0
2005-04-15 06:12:00,0.68065,0.68067,0.68062,0.68062,107100001.0
2005-04-15 06:13:00,0.68065,0.68065,0.6806,0.68065,131800002.0
2005-04-15 06:14:00,0.6806,0.68067,0.6806,0.68065,248299996.0
2005-04-15 06:15:00,0.68076,0.68076,0.6805,0.68072,234799999.0
2005-04-15 06:16:00,0.68064,0.68064,0.68056,0.6806,256600004.0
2005-04-15 06:17:00,0.6806,0.68063,0.68055,0.68058,259700004.0
2005-04-15 06:18:00,0.68055,0.68058,0.68049,0.68049,134700002.0
2005-04-15 06:19:00,0.68051,0.6806,0.68049,0.6806,121299997.0
2005-04-15 06:20:00,0.68057,0.68062,0.6805,0.68055,219200000.0
2005-04-15 06:21:00,0.68046,0.68052,0.68046,0.6805,193399997.0
2005-04-15 06:22:00,0.6805,0.68054,0.68049,0.68054,211699996.0
2005-04-15 06:23:00,0.68055,0.68059,0.68048,0.68048,304700007.0
2005-04-15 06:24:00,0.68055,0.68056,0.68036,0.68051,317200003.0
2005-04-15 06:25:00,0.68048,0.68056,0.68045,0.68045,197299999.0
2005-04-15 06:26:00,0.68051,0.68056,0.68048,0.68048,96800000.0
2005-04-15 06:27:00,0.68045,0.68049,0.68018,0.68018,206200001.0
2005-04-15 06:28:00,0.68027,0.68029,0.68024,0.68027,206899999.0
2005-04-15 06:29:00,0.68038,0.68038,0.68027,0.68027,292599999.0
2005-04-15 06:30:00,0.68028,0.68034,0.68019,0.68034,60600000.0
2005-04-15 06:31:00,0.68034,0.68035,0.68018,0.68031,195500001.0
2005-04-15 06:32:00,0.6803,0.6803,0.6802,0.6802,86899998.0
2005-04-15 06:33:00,0.68023,0.68025,0.68023,0.68024,43400002.0
2005-04-15 06:34:00,0.68018,0.68021,0.68009,0.68017,211200002.0
2005-04-15 06:35:00,0.68018,0.68019,0.68008,0.68019,170700002.0
2005-04-15 06:36:00,0.68015,0.6804,0.68013,0.6804,165800001.0
2005-04-15 06:37:00,0.68042,0.68047,0.68024,0.68045,178000002.0
2005-04-15 06:38:00,0.68018,0.68038,0.68018,0.68035,223000004.0
2005-04-15 06:39:00,0.68035,0.6804,0.68021,0.68027,48500000.0
2005-04-15 06:40:00,0.68043,0.68045,0.68023,0.68045,139900000.0
2005-04-15 06:41:00,0.68044,0.68054,0.68039,0.68047,116400002.0
2005-04-15 06:42:00,0.68046,0.6806,0.68042,0.68054,134899998.0
2005-04-15 06:43:00,0.68053,0.68057,0.6805,0.68053,141200000.0
2005-04-15 06:44:00,0.68053,0.68053,0.68035,0.68049,341699998.0
2005-04-15 06:45:00,0.68055,0.68055,0.68035,0.68051,472200001.0
2005-04-15 06:46:00,0.6805,0.68057,0.6805,0.68057,218199994.0
2005-04-15 06:47:00,0.68051,0.68051,0.68038,0.68038,208799999.0
2005-04-15 06:48:00,0.68047,0.6805,0.68041,0.68046,282400001.0
2005-04-15 06:49:00,0.68043,0.68049,0.68033,0.68033,134199998.0
2005-04-15 06:50:00,0.68042,0.68052,0.68038,0.68052,114900001.0
2005-04-15 06:51:00,0.68055,0.68055,0.68045,0.6805,139899999.0
2005-04-15 06:52:00,0.68052,0.68056,0.6805,0.68055,177400001.0
2005-04-15 06:53:00,0.68055,0.68057,0.6805,0.6805,164899998.0
2005-04-15 06:54:00,0.68053,0.68053,0.68047,0.68051,50300001.0
2005-04-15 06:55:00,0.68052,0.68055,0.68049,0.68051,136900000.0
2005-04-15 06:56:00,0.68047,0.68047,0.68036,0.68046,286700003.0
2005-04-15 06:57:00,0.68047,0.68049,0.68043,0.68043,68499998.0
2005-04-15 06:58:00,0.68048,0.68052,0.68037,0.6805,116700002.0
2005-04-15 06:59:00,0.68043,0.68045,0.68038,0.68038,71399998.0
2005-04-15 07:00:00,0.68038,0.6805,0.68038,0.6805,177200000.0
2005-04-15 07:01:00,0.68051,0.68054,0.68042,0.68042,193599999.0
2005-04-15 07:02:00,0.68057,0.68063,0.6805,0.6806,250899997.0
2005-04-15 07:03:00,0.68064,0.68067,0.6806,0.68067,109300000.0
2005-04-15 07:04:00,0.68072,0.68072,0.68054,0.68057,142399997.0
2005-04-15 07:05:00,0.68063,0.68076,0.6806,0.68076,62400000.0
2005-04-15 07:06:00,0.68071,0.68071,0.68057,0.68063,149900002.0
2005-04-15 07:07:00,0.68062,0.68068,0.68059,0.68064,173600004.0
2005-04-15 07:08:00,0.68067,0.68067,0.68038,0.6805,227800001.0
2005-04-15 07:09:00,0.68055,0.68055,0.68052,0.68052,50900000.0
2005-04-15 07:10:00,0.68052,0.68058,0.6805,0.6805,250500005.0
2005-04-15 07:11:00,0.68056,0.6806,0.68053,0.68053,177300001.0
2005-04-15 07:12:00,0.68052,0.68056,0.68047,0.68047,91100002.0
2005-04-15 07:13:00,0.68054,0.68063,0.68054,0.68063,89400000.0
2005-04-15 07:14:00,0.68066,0.68069,0.68053,0.6806,87899998.0
2005-04-15 07:15:00,0.68063,0.68064,0.68058,0.68064,261099997.0
2005-04-15 07:16:00,0.68063,0.68063,0.68052,0.68063,182999997.0
2005-04-15 07:17:00,0.68063,0.68063,0.68053,0.68053,180300004.0
2005-04-15 07:18:00,0.6806,0.68061,0.68053,0.6806,184200000.0
2005-04-15 07:19:00,0.6807,0.68073,0.68065,0.68068,150900000.0
2005-04-15 07:20:00,0.68063,0.68067,0.68049,0.6805,302300001.0
2005-04-15 07:21:00,0.68062,0.68075,0.68058,0.68071,180099998.0
2005-04-15 07:22:00,0.68056,0.68078,0.68056,0.68072,198300000.0
2005-04-15 07:23:00,0.68072,0.68072,0.68064,0.68064,99100002.0
2005-04-15 07:24:00,0.68066,0.68074,0.68063,0.68065,237000000.0
2005-04-15 07:25:00,0.68077,0.68081,0.68069,0.68075,168400002.0
2005-04-15 07:26:00,0.68081,0.68081,0.68074,0.68074,174900002.0
2005-04-15 07:27:00,0.68073,0.68084,0.68073,0.68083,196600004.0
2005-04-15 07:28:00,0.68077,0.6808,0.68075,0.68077,79000000.0
2005-04-15 07:29:00,0.68082,0.68084,0.68078,0.68081,127200001.0
2005-04-15 07:30:00,0.68081,0.68086,0.68075,0.68076,246099997.0
2005-04-15 07:31:00,0.68086,0.68086,0.68076,0.6808,127799999.0
2005-04-15 07:32:00,0.68077,0.6808,0.68075,0.6808,81499998.0
2005-04-15 07:33:00,0.6808,0.6808,0.68077,0.68078,100000000.0
2005-04-15 07:34:00,0.68075,0.68095,0.68064,0.68091,485100003.0
2005-04-15 07:35:00,0.6808,0.6808,0.68075,0.68077,212500001.0
2005-04-15 07:36:00,0.68075,0.6808,0.68075,0.68078,116200000.0
2005-04-15 07:37:00,0.68085,0.68088,0.6808,0.68085,266000007.0
2005-04-15 07:38:00,0.68085,0.68091,0.68083,0.68083,324899999.0
2005-04-15 07:39:00,0.68087,0.68091,0.68085,0.68087,197800000.0
2005-04-15 07:40:00,0.6808,0.68094,0.6808,0.68089,127700002.0
2005-04-15 07:41:00,0.68088,0.6809,0.68085,0.6809,171199999.0
2005-04-15 07:42:00,0.68089,0.68097,0.68088,0.68096,304599995.0
2005-04-15 07:43:00,0.681,0.68101,0.68092,0.681,255700000.0
2005-04-15 07:44:00,0.68103,0.68103,0.68094,0.68098,162700002.0
2005-04-15 07:45:00,0.68106,0.68117,0.68096,0.68102,216300001.0
2005-04-15 07:46:00,0.68095,0.681,0.68095,0.68095,129699998.0
2005-04-15 07:47:00,0.68097,0.68102,0.68097,0.681,234900003.0
2005-04-15 07:48:00,0.68102,0.68114,0.68102,0.68103,157500001.0
2005-04-15 07:49:00,0.68113,0.68113,0.681,0.681,91999999.0
2005-04-15 07:50:00,0.68103,0.68112,0.68103,0.68105,129200000.0
2005-04-15 07:51:00,0.68107,0.68109,0.68099,0.68102,421999999.0
2005-04-15 07:52:00,0.68107,0.68108,0.681,0.68102,207399991.0
2005-04-15 07:53:00,0.68101,0.68105,0.68101,0.68102,143299999.0
2005-04-15 07:54:00,0.68103,0.68106,0.68102,0.68102,103100001.0
2005-04-15 07:55:00,0.68102,0.68103,0.68102,0.68102,89400000.0
2005-04-15 07:56:00,0.681,0.68107,0.681,0.68105,209299999.0
2005-04-15 07:57:00,0.68112,0.68112,0.68107,0.68107,99299997.0
2005-04-15 07:58:00,0.68108,0.68111,0.68101,0.68102,260599998.0
2005-04-15 07:59:00,0.68113,0.68117,0.6811,0.68115,205700001.0
2005-04-15 08:00:00,0.68108,0.68108,0.68099,0.68099,325200000.0
2005-04-15 08:01:00,0.68105,0.68111,0.68105,0.68111,88599999.0
2005-04-15 08:02:00,0.68113,0.68115,0.681,0.68108,241999997.0
2005-04-15 08:03:00,0.68104,0.68104,0.68101,0.68101,80599998.0
2005-04-15 08:04:00,0.68098,0.68099,0.68095,0.68095,91900000.0
2005-04-15 08:05:00,0.68097,0.68097,0.68084,0.68087,108000001.0
2005-04-15 08:06:00,0.68092,0.68102,0.68088,0.681,199099996.0
2005-04-15 08:07:00,0.6811,0.68118,0.681,0.681,103799999.0
2005-04-15 08:08:00,0.68058,0.6809,0.68058,0.6809,194899994.0
2005-04-15 08:09:00,0.68097,0.68099,0.68085,0.68099,177499997.0
2005-04-15 08:10:00,0.68104,0.68105,0.68097,0.68097,242899998.0
2005-04-15 08:11:00,0.68104,0.68104,0.68091,0.68093,288100008.0
2005-04-15 08:12:00,0.68105,0.68105,0.68091,0.68097,223499998.0
2005-04-15 08:13:00,0.68095,0.681,0.68091,0.681,168199999.0
2005-04-15 08:14:00,0.68092,0.68098,0.68092,0.68095,203100003.0
2005-04-15 08:15:00,0.68102,0.68105,0.68084,0.68095,155900001.0
2005-04-15 08:16:00,0.68095,0.681,0.68078,0.68078,204100000.0
2005-04-15 08:17:00,0.6808,0.68097,0.6808,0.68092,176699999.0
2005-04-15 08:18:00,0.6809,0.6809,0.68079,0.68079,104900004.0
2005-04-15 08:19:00,0.68076,0.68091,0.68076,0.68091,155700000.0
2005-04-15 08:20:00,0.68087,0.68088,0.68079,0.68079,65600002.0
2005-04-15 08:21:00,0.68089,0.68089,0.68067,0.68067,266600003.0
2005-04-15 08:22:00,0.68082,0.6809,0.68075,0.68075,164399999.0
2005-04-15 08:23:00,0.68082,0.68086,0.6808,0.6808,228999999.0
2005-04-15 08:24:00,0.68093,0.68102,0.68088,0.68095,245899999.0
2005-04-15 08:25:00,0.68099,0.68099,0.68089,0.68092,107700001.0
2005-04-15 08:26:00,0.68093,0.68093,0.68083,0.68093,180000001.0
2005-04-15 08:27:00,0.68077,0.68092,0.68074,0.68074,183100003.0
2005-04-15 08:28:00,0.68093,0.681,0.68083,0.68088,217999997.0
2005-04-15 08:29:00,0.68105,0.68116,0.68096,0.68101,114400002.0
2005-04-15 08:30:00,0.68106,0.68123,0.68106,0.68123,161299999.0
2005-04-15 08:31:00,0.68117,0.68132,0.68111,0.68111,197099999.0
2005-04-15 08:32:00,0.68116,0.68139,0.68116,0.68126,284499995.0
2005-04-15 08:33:00,0.68128,0.6813,0.68127,0.6813,256999995.0
2005-04-15 08:34:00,0.68133,0.68137,0.68121,0.68132,161299997.0
2005-04-15 08:35:00,0.68134,0.68136,0.68123,0.68123,87700000.0
2005-04-15 08:36:00,0.68129,0.68134,0.68126,0.68132,249800001.0
2005-04-15 08:37:00,0.68137,0.6814,0.68127,0.68138,114200003.0
2005-04-15 08:38:00,0.68134,0.6814,0.68125,0.68125,183499997.0
2005-04-15 08:39:00,0.68134,0.68134,0.68122,0.68133,214700001.0
2005-04-15 08:40:00,0.6813,0.6813,0.68117,0.68124,161399999.0
2005-04-15 08:41:00,0.68121,0.68121,0.68109,0.68119,125000003.0
2005-04-15 08:42:00,0.6811,0.68121,0.68106,0.68121,237500002.0
2005-04-15 08:43:00,0.68114,0.68123,0.68092,0.68092,120899998.0
2005-04-15 08:44:00,0.68108,0.68117,0.68092,0.68092,253399998.0
2005-04-15 08:45:00,0.68106,0.68106,0.68096,0.681,241099999.0
2005-04-15 08:46:00,0.68107,0.68127,0.68099,0.68102,174800000.0
2005-04-15 08:47:00,0.68111,0.68111,0.68095,0.68107,212899998.0
2005-04-15 08:48:00,0.68111,0.68111,0.68097,0.68097,41500000.0
2005-04-15 08:49:00,0.68098,0.68109,0.68097,0.68097,154900004.0
2005-04-15 08:50:00,0.68113,0.68113,0.68099,0.68099,154600001.0
2005-04-15 08:51:00,0.68107,0.68107,0.68097,0.68104,270600002.0
2005-04-15 08:52:00,0.68109,0.68122,0.68099,0.68116,223300000.0
2005-04-15 08:53:00,0.68123,0.68131,0.68111,0.68131,207200001.0
2005-04-15 08:54:00,0.6813,0.68131,0.68117,0.68121,224000002.0
2005-04-15 08:55:00,0.68135,0.68136,0.68128,0.68128,100400003.0
2005-04-15 08:56:00,0.68134,0.68135,0.68128,0.68131,213200001.0
2005-04-15 08:57:00,0.68134,0.68134,0.68128,0.68128,94400000.0
2005-04-15 08:58:00,0.68128,0.68132,0.68123,0.68128,210599996.0
2005-04-15 08:59:00,0.68132,0.68141,0.68129,0.68138,109099998.0
2005-04-15 09:00:00,0.68136,0.68138,0.68125,0.68138,151799998.0
2005-04-15 09:01:00,0.6813,0.6814,0.68123,0.68135,289199999.0
2005-04-15 09:02:00,0.68142,0.68158,0.68135,0.68158,199400001.0
2005-04-15 09:03:00,0.68144,0.68155,0.68142,0.68154,301199998.0
2005-04-15 09:04:00,0.68153,0.68159,0.6815,0.68156,221099994.0
2005-04-15 09:05:00,0.68158,0.6816,0.68148,0.68148,164600002.0
2005-04-15 09:06:00,0.68155,0.68166,0.68154,0.68154,122199998.0
2005-04-15 09:07:00,0.68166,0.68186,0.68161,0.68183,212300003.0
2005-04-15 09:08:00,0.68193,0.682,0.68183,0.68183,294000001.0
2005-04-15 09:09:00,0.68196,0.68196,0.68181,0.68188,185200002.0
2005-04-15 09:10:00,0.68186,0.68186,0.68171,0.68175,224100000.0
2005-04-15 09:11:00,0.68178,0.68184,0.68163,0.6817,259800003.0
2005-04-15 09:12:00,0.68168,0.68172,0.68165,0.68167,208100000.0
2005-04-15 09:13:00,0.68164,0.68164,0.68146,0.6815,92100000.0
2005-04-15 09:14:00,0.68149,0.68155,0.68146,0.68151,174400001.0
2005-04-15 09:15:00,0.68156,0.68156,0.68137,0.68137,254999998.0
2005-04-15 09:16:00,0.68142,0.68142,0.6812,0.68136,228399996.0
2005-04-15 09:17:00,0.68132,0.68138,0.68128,0.68137,293599996.0
2005-04-15 09:18:00,0.68142,0.68142,0.68122,0.68129,171900004.0
2005-04-15 09:19:00,0.68136,0.68136,0.68126,0.68128,232800004.0
2005-04-15 09:20:00,0.68125,0.68125,0.68099,0.68101,82300001.0
2005-04-15 09:21:00,0.6811,0.68117,0.68089,0.68101,274699999.0
2005-04-15 09:22:00,0.68107,0.68116,0.68101,0.68115,213299998.0
2005-04-15 09:23:00,0.68117,0.68117,0.68106,0.6811,264900001.0
2005-04-15 09:24:00,0.68117,0.68126,0.68113,0.68122,150300002.0
2005-04-15 09:25:00,0.68131,0.68133,0.68114,0.68122,204600002.0
2005-04-15 09:26:00,0.68124,0.68132,0.68121,0.68122,209800001.0
2005-04-15 09:27:00,0.68123,0.68136,0.68123,0.68127,211200001.0
2005-04-15 09:28:00,0.68136,0.68136,0.68119,0.68123,325400003.0
2005-04-15 09:29:00,0.68127,0.68127,0.68117,0.68124,68400001.0
2005-04-15 09:30:00,0.68141,0.68142,0.68125,0.68128,191099998.0
2005-04-15 09:31:00,0.68141,0.68153,0.68132,0.68153,200100002.0
2005-04-15 09:32:00,0.68136,0.68149,0.68131,0.68131,405600000.0
2005-04-15 09:33:00,0.68137,0.68137,0.68129,0.68132,155900005.0
2005-04-15 09:34:00,0.68135,0.6814,0.68125,0.68125,91100003.0
2005-04-15 09:35:00,0.68136,0.68136,0.68125,0.68128,260999999.0
2005-04-15 09:36:00,0.68127,0.6814,0.68126,0.68127,233400000.0
2005-04-15 09:37:00,0.68132,0.68149,0.68128,0.68149,245600000.0
2005-04-15 09:38:00,0.68149,0.68157,0.68138,0.68157,80400001.0
2005-04-15 09:39:00,0.68143,0.68147,0.68126,0.68126,172500000.0
2005-04-15 09:40:00,0.68146,0.68146,0.6813,0.6814,263200001.0
2005-04-15 09:41:00,0.68148,0.68156,0.68143,0.68156,220800001.0
2005-04-15 09:42:00,0.68151,0.6817,0.68139,0.6817,410400001.0
2005-04-15 09:43:00,0.68168,0.68175,0.68154,0.68174,342100000.0
2005-04-15 09:44:00,0.68159,0.6817,0.68155,0.68157,201899997.0
2005-04-15 09:45:00,0.68167,0.68179,0.68162,0.68162,295500002.0
2005-04-15 09:46:00,0.68174,0.68174,0.68154,0.68167,188100002.0
2005-04-15 09:47:00,0.68175,0.68178,0.68162,0.68178,157500001.0
2005-04-15 09:48:00,0.68178,0.68186,0.68173,0.6818,160899998.0
2005-04-15 09:49:00,0.68189,0.6819,0.68174,0.6819,336100000.0
2005-04-15 09:50:00,0.68183,0.68183,0.68168,0.68173,211900004.0
2005-04-15 09:51:00,0.68173,0.68173,0.68158,0.68172,211600000.0
2005-04-15 09:52:00,0.6817,0.68175,0.68167,0.68169,107000000.0
2005-04-15 09:53:00,0.68176,0.68176,0.6816,0.68162,355699998.0
2005-04-15 09:54:00,0.6817,0.6817,0.68156,0.68166,234500003.0
2005-04-15 09:55:00,0.68162,0.68163,0.68155,0.68155,186100004.0
2005-04-15 09:56:00,0.68166,0.68177,0.6816,0.68175,152500000.0
2005-04-15 09:57:00,0.68178,0.68181,0.68164,0.68181,224000003.0
2005-04-15 09:58:00,0.68172,0.68183,0.68171,0.68178,339499997.0
2005-04-15 09:59:00,0.68178,0.68185,0.68175,0.68177,244999995.0
2005-04-15 10:00:00,0.68181,0.68196,0.68175,0.68196,325000000.0
2005-04-15 10:01:00,0.68197,0.68204,0.68188,0.68188,82300000.0
2005-04-15 10:02:00,0.68195,0.68196,0.68182,0.68185,315299995.0
2005-04-15 10:03:00,0.68197,0.68208,0.68185,0.68208,244100003.0
2005-04-15 10:04:00,0.68215,0.68217,0.68197,0.68199,110999999.0
2005-04-15 10:05:00,0.682,0.68225,0.68198,0.68216,220000000.0
2005-04-15 10:06:00,0.68231,0.6824,0.68219,0.6824,244099998.0
2005-04-15 10:07:00,0.68235,0.68244,0.68224,0.68243,296899999.0
2005-04-15 10:08:00,0.68235,0.68239,0.68222,0.68224,262499999.0
2005-04-15 10:09:00,0.68236,0.68236,0.68215,0.68215,242600002.0
2005-04-15 10:10:00,0.68226,0.68226,0.68213,0.6822,157900003.0
2005-04-15 10:11:00,0.6822,0.68225,0.68203,0.68203,254300009.0
2005-04-15 10:12:00,0.68209,0.68209,0.68176,0.68182,223700005.0
2005-04-15 10:13:00,0.68171,0.68186,0.68171,0.68178,132400000.0
2005-04-15 10:14:00,0.68186,0.68186,0.68175,0.68175,224299999.0
2005-04-15 10:15:00,0.6818,0.68181,0.68165,0.68165,421800001.0
2005-04-15 10:16:00,0.68178,0.68183,0.68164,0.68164,208299998.0
2005-04-15 10:17:00,0.68171,0.68186,0.68165,0.68168,322499998.0
2005-04-15 10:18:00,0.68178,0.68185,0.68169,0.68185,294899999.0
2005-04-15 10:19:00,0.68184,0.68184,0.68161,0.68161,302700004.0
2005-04-15 10:20:00,0.68168,0.6817,0.68157,0.6816,247500000.0
2005-04-15 10:21:00,0.6816,0.68167,0.68157,0.68161,204099994.0
2005-04-15 10:22:00,0.6816,0.68162,0.68151,0.68158,438200000.0
2005-04-15 10:23:00,0.68161,0.68162,0.68145,0.68159,162999997.0
2005-04-15 10:24:00,0.68163,0.68169,0.68155,0.68155,200000000.0
2005-04-15 10:25:00,0.68161,0.68169,0.68158,0.68158,173200001.0
2005-04-15 10:26:00,0.68157,0.68172,0.68157,0.6817,297599997.0
2005-04-15 10:27:00,0.68175,0.68179,0.68167,0.6817,163399999.0
2005-04-15 10:28:00,0.68172,0.68187,0.68167,0.68187,268299997.0
2005-04-15 10:29:00,0.68175,0.68186,0.6816,0.6816,268399999.0
2005-04-15 10:30:00,0.68165,0.68185,0.68165,0.68181,180400003.0
2005-04-15 10:31:00,0.68182,0.68188,0.68178,0.68183,193000002.0
2005-04-15 10:32:00,0.68191,0.68191,0.68176,0.68188,144899999.0
2005-04-15 10:33:00,0.6819,0.6819,0.68183,0.68186,267800003.0
2005-04-15 10:34:00,0.68183,0.68196,0.68177,0.68193,267999999.0
2005-04-15 10:35:00,0.682,0.68215,0.68189,0.68215,208399996.0
2005-04-15 10:36:00,0.68216,0.68216,0.68189,0.68189,305599999.0
2005-04-15 10:37:00,0.68188,0.68196,0.68165,0.68165,256300002.0
2005-04-15 10:38:00,0.68169,0.68169,0.68145,0.68148,195500000.0
2005-04-15 10:39:00,0.68141,0.68155,0.68141,0.6815,120299998.0
2005-04-15 10:40:00,0.68155,0.68155,0.6813,0.68137,221500004.0
2005-04-15 10:41:00,0.68141,0.68153,0.68133,0.68153,264200000.0
2005-04-15 10:42:00,0.68153,0.6816,0.68147,0.6815,217000000.0
2005-04-15 10:43:00,0.6816,0.68172,0.68148,0.68159,274600001.0
2005-04-15 10:44:00,0.68164,0.68164,0.68152,0.68156,197899999.0
2005-04-15 10:45:00,0.68149,0.68159,0.68148,0.6815,223300002.0
2005-04-15 10:46:00,0.68155,0.68162,0.68151,0.68153,255100001.0
2005-04-15 10:47:00,0.68153,0.68159,0.68149,0.68154,169800004.0
2005-04-15 10:48:00,0.68153,0.68154,0.68134,0.68151,205699996.0
2005-04-15 10:49:00,0.68145,0.68157,0.68141,0.68157,320800001.0
2005-04-15 10:50:00,0.68153,0.68153,0.68136,0.68148,297799996.0
2005-04-15 10:51:00,0.68157,0.68161,0.68143,0.68159,304200000.0
2005-04-15 10:52:00,0.68141,0.68172,0.68141,0.68168,226500002.0
2005-04-15 10:53:00,0.68171,0.68171,0.68146,0.68166,266499996.0
2005-04-15 10:54:00,0.68168,0.68168,0.68151,0.68153,191200000.0
2005-04-15 10:55:00,0.68157,0.68164,0.68146,0.68158,149600004.0
2005-04-15 10:56:00,0.68168,0.68168,0.6815,0.68156,291100002.0
2005-04-15 10:57:00,0.68155,0.68166,0.68151,0.68161,220699999.0
2005-04-15 10:58:00,0.68168,0.68168,0.68149,0.68156,402499995.0
2005-04-15 10:59:00,0.68154,0.68192,0.68154,0.68185,173199998.0
2005-04-15 11:00:00,0.68189,0.68212,0.68187,0.68212,92900002.0
2005-04-15 11:01:00,0.68208,0.68208,0.68185,0.68188,75100000.0
2005-04-15 11:02:00,0.68196,0.68197,0.68184,0.68193,196700001.0
2005-04-15 11:03:00,0.68197,0.68197,0.68169,0.68169,180900002.0
2005-04-15 11:04:00,0.68192,0.68192,0.68175,0.68182,350100006.0
2005-04-15 11:05:00,0.68187,0.68192,0.68179,0.68189,167600003.0
2005-04-15 11:06:00,0.68203,0.68203,0.68186,0.68187,113599999.0
2005-04-15 11:07:00,0.68203,0.68203,0.68187,0.68187,123800001.0
2005-04-15 11:08:00,0.6821,0.6821,0.68191,0.68203,216700000.0
2005-04-15 11:09:00,0.68203,0.68203,0.6819,0.68191,129999999.0
2005-04-15 11:10:00,0.68195,0.68195,0.68187,0.68193,97899999.0
2005-04-15 11:11:00,0.68197,0.68197,0.68182,0.68182,104399999.0
2005-04-15 11:12:00,0.68186,0.68199,0.68185,0.68198,222400000.0
2005-04-15 11:13:00,0.68205,0.68207,0.6819,0.68192,193200001.0
2005-04-15 11:14:00,0.68208,0.68209,0.68196,0.68198,319600001.0
2005-04-15 11:15:00,0.68207,0.68208,0.68203,0.68203,389099997.0
2005-04-15 11:16:00,0.68207,0.68207,0.68187,0.68187,346699997.0
2005-04-15 11:17:00,0.68192,0.68192,0.68165,0.68165,335399999.0
2005-04-15 11:18:00,0.6818,0.68186,0.68173,0.68186,238900006.0
2005-04-15 11:19:00,0.68185,0.6819,0.68175,0.68188,225899998.0
2005-04-15 11:20:00,0.68183,0.68191,0.68174,0.6818,219200000.0
2005-04-15 11:21:00,0.68186,0.68189,0.68181,0.68185,153200000.0
2005-04-15 11:22:00,0.68179,0.6819,0.68175,0.68182,120600000.0
2005-04-15 11:23:00,0.68184,0.68201,0.68184,0.68192,118200003.0
2005-04-15 11:24:00,0.68192,0.68195,0.68185,0.68188,224000001.0
2005-04-15 11:25:00,0.68185,0.68186,0.68178,0.68183,256600000.0
2005-04-15 11:26:00,0.68185,0.68187,0.68182,0.68182,165500001.0
2005-04-15 11:27:00,0.68181,0.68188,0.68175,0.68175,267100003.0
2005-04-15 11:28:00,0.6817,0.68185,0.6817,0.6818,203400000.0
2005-04-15 11:29:00,0.68172,0.68186,0.68168,0.68182,110699999.0
2005-04-15 11:30:00,0.68188,0.68188,0.68159,0.68167,286799994.0
2005-04-15 11:31:00,0.68164,0.68171,0.68162,0.68162,436699997.0
2005-04-15 11:32:00,0.68163,0.68173,0.68155,0.68171,397999999.0
2005-04-15 11:33:00,0.68185,0.68185,0.68167,0.68179,212199997.0
2005-04-15 11:34:00,0.6818,0.68184,0.68157,0.68168,298400001.0
2005-04-15 11:35:00,0.68177,0.68185,0.6816,0.6816,101800001.0
2005-04-15 11:36:00,0.68166,0.68176,0.68151,0.68151,153600002.0
2005-04-15 11:37:00,0.68174,0.68187,0.68158,0.68187,132699997.0
2005-04-15 11:38:00,0.68187,0.68187,0.68178,0.68182,86100000.0
2005-04-15 11:39:00,0.68186,0.68193,0.6816,0.6816,228500000.0
2005-04-15 11:40:00,0.68154,0.68166,0.68154,0.68162,272900002.0
2005-04-15 11:41:00,0.68165,0.68165,0.68154,0.68156,142200002.0
2005-04-15 11:42:00,0.68161,0.68166,0.68157,0.68162,257200001.0
2005-04-15 11:43:00,0.68164,0.68168,0.68157,0.68159,293599994.0
2005-04-15 11:44:00,0.68166,0.68166,0.68155,0.68155,149399997.0
2005-04-15 11:45:00,0.68164,0.68164,0.6815,0.68156,301000000.0
2005-04-15 11:46:00,0.68142,0.68168,0.68142,0.68163,190900005.0
2005-04-15 11:47:00,0.68166,0.68173,0.68162,0.68162,156500005.0
2005-04-15 11:48:00,0.68161,0.68168,0.68154,0.68168,140400000.0
2005-04-15 11:49:00,0.68174,0.68174,0.6816,0.68168,186599999.0
2005-04-15 11:50:00,0.68171,0.68184,0.68169,0.68175,224199996.0
2005-04-15 11:51:00,0.6818,0.68182,0.68167,0.68167,261500000.0
2005-04-15 11:52:00,0.68176,0.68176,0.68164,0.68167,211200000.0
2005-04-15 11:53:00,0.68169,0.68169,0.68161,0.68165,298500001.0
2005-04-15 11:54:00,0.68167,0.68172,0.6816,0.6816,211999999.0
2005-04-15 11:55:00,0.68173,0.68176,0.68157,0.68157,286300000.0
2005-04-15 11:56:00,0.68165,0.68169,0.68157,0.6816,118099999.0
2005-04-15 11:57:00,0.68163,0.68166,0.68158,0.68165,379999991.0
2005-04-15 11:58:00,0.68166,0.68169,0.68156,0.68157,315999996.0
2005-04-15 11:59:00,0.68157,0.68166,0.68156,0.68158,163199997.0
2005-04-15 12:00:00,0.68153,0.68161,0.68148,0.68157,259200001.0
2005-04-15 12:01:00,0.68146,0.68159,0.68146,0.68155,224299996.0
2005-04-15 12:02:00,0.68158,0.68158,0.68144,0.68144,240199999.0
2005-04-15 12:03:00,0.68158,0.68158,0.68147,0.68156,194000001.0
2005-04-15 12:04:00,0.68158,0.68158,0.68144,0.6815,131199998.0
2005-04-15 12:05:00,0.68155,0.68161,0.68147,0.68156,230100002.0
2005-04-15 12:06:00,0.68163,0.68163,0.6815,0.6816,204199999.0
2005-04-15 12:07:00,0.6816,0.68168,0.68151,0.68151,237799998.0
2005-04-15 12:08:00,0.68163,0.68163,0.68153,0.68158,161799998.0
2005-04-15 12:09:00,0.68161,0.68161,0.68146,0.68152,172600000.0
2005-04-15 12:10:00,0.6815,0.68161,0.6815,0.68157,181699997.0
2005-04-15 12:11:00,0.68158,0.68163,0.68155,0.68163,155699998.0
2005-04-15 12:12:00,0.68154,0.68161,0.68145,0.68152,502000004.0
2005-04-15 12:13:00,0.68145,0.68153,0.6814,0.68148,112600002.0
2005-04-15 12:14:00,0.68143,0.68155,0.68142,0.68142,138699999.0
2005-04-15 12:15:00,0.68141,0.68153,0.68141,0.68149,106600000.0
2005-04-15 12:16:00,0.68154,0.68164,0.68146,0.68152,220799998.0
2005-04-15 12:17:00,0.68166,0.68166,0.68149,0.68158,277600001.0
2005-04-15 12:18:00,0.68158,0.68158,0.68151,0.68152,246299999.0
2005-04-15 12:19:00,0.68152,0.68156,0.68152,0.68152,136299999.0
2005-04-15 12:20:00,0.68153,0.68161,0.6815,0.68157,109100002.0
2005-04-15 12:21:00,0.68155,0.68156,0.68149,0.68153,294300006.0
2005-04-15 12:22:00,0.68158,0.68158,0.68148,0.68154,269099998.0
2005-04-15 12:23:00,0.6815,0.68155,0.68145,0.68155,197600001.0
2005-04-15 12:24:00,0.6815,0.68156,0.6815,0.68155,235699997.0
2005-04-15 12:25:00,0.68148,0.68148,0.68142,0.68148,165299999.0
2005-04-15 12:26:00,0.68142,0.68142,0.68134,0.68134,107900002.0
2005-04-15 12:27:00,0.68141,0.68141,0.68122,0.6813,370800000.0
2005-04-15 12:28:00,0.68132,0.68138,0.68128,0.68136,208599999.0
2005-04-15 12:29:00,0.68142,0.68149,0.68135,0.68139,173699998.0
2005-04-15 12:30:00,0.68139,0.68144,0.68138,0.68142,201400001.0
2005-04-15 12:31:00,0.68143,0.68144,0.68135,0.6814,161800001.0
2005-04-15 12:32:00,0.68139,0.68144,0.68135,0.68135,118599998.0
2005-04-15 12:33:00,0.68139,0.6814,0.68129,0.68135,152199999.0
2005-04-15 12:34:00,0.68138,0.6814,0.68135,0.6814,245699994.0
2005-04-15 12:35:00,0.68136,0.68143,0.68136,0.68141,214800000.0
2005-04-15 12:36:00,0.68142,0.68145,0.68137,0.68137,248599998.0
2005-04-15 12:37:00,0.6814,0.68143,0.68136,0.68137,298199999.0
2005-04-15 12:38:00,0.6813,0.68142,0.6813,0.68134,229499998.0
2005-04-15 12:39:00,0.6815,0.68154,0.68138,0.68151,283999995.0
2005-04-15 12:40:00,0.68157,0.68162,0.68153,0.68162,188400002.0
2005-04-15 12:41:00,0.68154,0.68154,0.68139,0.68139,65600002.0
2005-04-15 12:42:00,0.68143,0.68153,0.68138,0.68153,227400000.0
2005-04-15 12:43:00,0.6815,0.68153,0.68145,0.68148,215800001.0
2005-04-15 12:44:00,0.68146,0.68149,0.68135,0.68145,288299996.0
2005-04-15 12:45:00,0.68147,0.68157,0.68141,0.68157,229000004.0
2005-04-15 12:46:00,0.68144,0.68156,0.68144,0.68152,171600002.0
2005-04-15 12:47:00,0.68151,0.68159,0.68148,0.68148,265399996.0
2005-04-15 12:48:00,0.68152,0.68161,0.68144,0.68151,63700000.0
2005-04-15 12:49:00,0.68153,0.68159,0.68145,0.68145,246700001.0
2005-04-15 12:50:00,0.6814,0.68147,0.68135,0.68138,250899996.0
2005-04-15 12:51:00,0.6814,0.68141,0.68117,0.68128,279700003.0
2005-04-15 12:52:00,0.68134,0.68134,0.68108,0.68108,68500000.0
2005-04-15 12:53:00,0.68119,0.68119,0.68099,0.68103,191500002.0
2005-04-15 12:54:00,0.68108,0.68108,0.68102,0.68105,213599998.0
2005-04-15 12:55:00,0.68109,0.68115,0.68109,0.68115,188000004.0
2005-04-15 12:56:00,0.68113,0.68118,0.68109,0.68115,208200004.0
2005-04-15 12:57:00,0.6812,0.6812,0.68112,0.68112,137800001.0
2005-04-15 12:58:00,0.68112,0.68118,0.68093,0.68097,241100002.0
2005-04-15 12:59:00,0.68094,0.68106,0.68091,0.68093,276999999.0
2005-04-15 13:00:00,0.68091,0.68104,0.68076,0.68095,335199997.0
2005-04-15 13:01:00,0.68092,0.68097,0.68068,0.68068,272599998.0
2005-04-15 13:02:00,0.68089,0.68091,0.68073,0.68086,211200000.0
2005-04-15 13:03:00,0.68088,0.68098,0.68082,0.68093,253400001.0
2005-04-15 13:04:00,0.6809,0.68101,0.68083,0.68095,285400003.0
2005-04-15 13:05:00,0.68096,0.68097,0.68087,0.68087,74899998.0
2005-04-15 13:06:00,0.68095,0.68101,0.68089,0.68101,242399999.0
2005-04-15 13:07:00,0.68102,0.68108,0.68088,0.68106,203400000.0
2005-04-15 13:08:00,0.68113,0.68122,0.68106,0.68122,153600000.0
2005-04-15 13:09:00,0.68121,0.68132,0.68121,0.68122,269600001.0
2005-04-15 13:10:00,0.68126,0.68126,0.68117,0.68124,233600004.0
2005-04-15 13:11:00,0.68121,0.68129,0.68118,0.6812,218199998.0
2005-04-15 13:12:00,0.68126,0.68134,0.68125,0.68125,199600001.0
2005-04-15 13:13:00,0.68125,0.68133,0.68121,0.68122,232299997.0
2005-04-15 13:14:00,0.68136,0.68139,0.68126,0.6813,143099997.0
2005-04-15 13:15:00,0.68136,0.68143,0.68128,0.68137,114199999.0
2005-04-15 13:16:00,0.6813,0.6813,0.68116,0.68122,202200000.0
2005-04-15 13:17:00,0.68112,0.68126,0.68112,0.68118,335599999.0
2005-04-15 13:18:00,0.68124,0.68125,0.68113,0.68125,213800001.0
2005-04-15 13:19:00,0.68129,0.68129,0.68125,0.68128,166200000.0
2005-04-15 13:20:00,0.68125,0.68137,0.68123,0.68128,275399996.0
2005-04-15 13:21:00,0.68133,0.68133,0.68123,0.6813,139699999.0
2005-04-15 13:22:00,0.68132,0.68138,0.6813,0.68138,215999997.0
2005-04-15 13:23:00,0.6813,0.68136,0.68125,0.68135,176800005.0
2005-04-15 13:24:00,0.68132,0.68137,0.68127,0.68129,245599999.0
2005-04-15 13:25:00,0.68136,0.68136,0.68125,0.68125,231100002.0
2005-04-15 13:26:00,0.68143,0.68146,0.68133,0.68137,187599996.0
2005-04-15 13:27:00,0.68142,0.68147,0.68138,0.68139,243500000.0
2005-04-15 13:28:00,0.68141,0.68147,0.68139,0.68141,155600002.0
2005-04-15 13:29:00,0.68141,0.68142,0.68135,0.68139,115900003.0
2005-04-15 13:30:00,0.68139,0.68142,0.68135,0.68137,136200002.0
2005-04-15 13:31:00,0.68144,0.68148,0.68137,0.68139,218499999.0
2005-04-15 13:32:00,0.68146,0.68146,0.68136,0.68136,128099997.0
2005-04-15 13:33:00,0.68134,0.68143,0.68134,0.68141,297400000.0
2005-04-15 13:34:00,0.6814,0.68141,0.68128,0.68129,135000001.0
2005-04-15 13:35:00,0.68133,0.68139,0.68128,0.68134,234800004.0
2005-04-15 13:36:00,0.68139,0.68143,0.68129,0.68129,292499999.0
2005-04-15 13:37:00,0.68129,0.6814,0.68124,0.68135,216599997.0
2005-04-15 13:38:00,0.68139,0.68139,0.68128,0.68135,124200003.0
2005-04-15 13:39:00,0.68138,0.6815,0.68137,0.6815,161999999.0
2005-04-15 13:40:00,0.6815,0.68158,0.68139,0.68158,56599999.0
2005-04-15 13:41:00,0.68156,0.68159,0.68129,0.68129,113900000.0
2005-04-15 13:42:00,0.68146,0.68152,0.68138,0.6815,318000004.0
2005-04-15 13:43:00,0.68153,0.68154,0.68138,0.6815,360199995.0
2005-04-15 13:44:00,0.68152,0.68161,0.68139,0.68154,248999999.0
2005-04-15 13:45:00,0.68141,0.68148,0.68133,0.68133,193700001.0
2005-04-15 13:46:00,0.68135,0.68149,0.68134,0.68149,201400004.0
2005-04-15 13:47:00,0.68145,0.6815,0.68122,0.68128,380000000.0
2005-04-15 13:48:00,0.68138,0.68138,0.68125,0.68125,151100001.0
2005-04-15 13:49:00,0.6814,0.68144,0.68126,0.68137,312900004.0
2005-04-15 13:50:00,0.68142,0.68156,0.68136,0.68152,361399996.0
2005-04-15 13:51:00,0.68154,0.68169,0.68137,0.68155,415300003.0
2005-04-15 13:52:00,0.68162,0.6817,0.68155,0.68161,139599997.0
2005-04-15 13:53:00,0.68167,0.68183,0.68167,0.68167,227400003.0
2005-04-15 13:54:00,0.68182,0.68182,0.68168,0.68172,168100003.0
2005-04-15 13:55:00,0.68185,0.68185,0.68165,0.68183,101000003.0
2005-04-15 13:56:00,0.68188,0.68188,0.68165,0.68182,257499997.0
2005-04-15 13:57:00,0.68175,0.68185,0.68171,0.68185,196300000.0
2005-04-15 13:58:00,0.68183,0.68195,0.68183,0.68195,308899998.0
2005-04-15 13:59:00,0.682,0.68203,0.68193,0.68196,197600000.0
2005-04-15 14:00:00,0.6819,0.68207,0.68181,0.68204,268099999.0
2005-04-15 14:01:00,0.68203,0.68205,0.68178,0.68184,232500000.0
2005-04-15 14:02:00,0.68184,0.68184,0.68167,0.68175,316899993.0
2005-04-15 14:03:00,0.68173,0.68177,0.68159,0.68159,91000000.0
2005-04-15 14:04:00,0.68167,0.68168,0.6816,0.68164,123900001.0
2005-04-15 14:05:00,0.6816,0.68164,0.68147,0.68149,237100000.0
2005-04-15 14:06:00,0.68152,0.68156,0.68145,0.68155,315300002.0
2005-04-15 14:07:00,0.68152,0.68177,0.68151,0.68157,327899994.0
2005-04-15 14:08:00,0.68171,0.68177,0.68171,0.68171,63899999.0
2005-04-15 14:09:00,0.68178,0.68182,0.68164,0.68167,223200002.0
2005-04-15 14:10:00,0.68175,0.68183,0.68166,0.6818,196699998.0
2005-04-15 14:11:00,0.68182,0.68182,0.68168,0.68181,225200000.0
2005-04-15 14:12:00,0.68178,0.6818,0.68174,0.68179,166399998.0
2005-04-15 14:13:00,0.68181,0.6819,0.68177,0.68185,233600000.0
2005-04-15 14:14:00,0.68186,0.68186,0.68178,0.68186,230700001.0
2005-04-15 14:15:00,0.68188,0.68188,0.68165,0.68178,176799999.0
2005-04-15 14:16:00,0.68201,0.68201,0.68171,0.68175,162799998.0
2005-04-15 14:17:00,0.68187,0.68191,0.68185,0.6819,298799997.0
2005-04-15 14:18:00,0.68196,0.68196,0.68179,0.68194,206300001.0
2005-04-15 14:19:00,0.68197,0.68198,0.68186,0.68186,90300001.0
2005-04-15 14:20:00,0.68196,0.68207,0.68187,0.68207,223399999.0
2005-04-15 14:21:00,0.68208,0.68208,0.68189,0.68201,351799997.0
2005-04-15 14:22:00,0.68194,0.68205,0.6819,0.68193,204000001.0
2005-04-15 14:23:00,0.68204,0.68208,0.68193,0.68207,308000000.0
2005-04-15 14:24:00,0.68204,0.68204,0.68182,0.68182,181100001.0
2005-04-15 14:25:00,0.68198,0.68207,0.68187,0.68193,272800001.0
2005-04-15 14:26:00,0.68207,0.68213,0.68191,0.68213,400400000.0
2005-04-15 14:27:00,0.68208,0.68215,0.68199,0.68203,172400003.0
2005-04-15 14:28:00,0.68198,0.68198,0.68179,0.6819,125100002.0
2005-04-15 14:29:00,0.68188,0.68191,0.68181,0.68184,289000000.0
2005-04-15 14:30:00,0.68175,0.68222,0.68169,0.6821,262800003.0
2005-04-15 14:31:00,0.68202,0.68219,0.68196,0.68196,176000004.0
2005-04-15 14:32:00,0.68203,0.68203,0.68187,0.68197,127299999.0
2005-04-15 14:33:00,0.68198,0.6821,0.68197,0.682,199300003.0
2005-04-15 14:34:00,0.68207,0.68213,0.68187,0.68188,174699999.0
2005-04-15 14:35:00,0.68192,0.68194,0.68183,0.68191,78500000.0
2005-04-15 14:36:00,0.68197,0.68197,0.68174,0.68178,283500003.0
2005-04-15 14:37:00,0.68185,0.68191,0.68179,0.68185,233499996.0
2005-04-15 14:38:00,0.68182,0.6819,0.68175,0.68186,352500004.0
2005-04-15 14:39:00,0.6819,0.68199,0.68178,0.68183,249400002.0
2005-04-15 14:40:00,0.68195,0.68203,0.68184,0.68184,303400001.0
2005-04-15 14:41:00,0.68196,0.68197,0.6819,0.68195,268500000.0
2005-04-15 14:42:00,0.68196,0.68197,0.68178,0.68178,119900002.0
2005-04-15 14:43:00,0.6818,0.68191,0.68175,0.68188,171000006.0
2005-04-15 14:44:00,0.68175,0.68183,0.68166,0.68183,228700001.0
2005-04-15 14:45:00,0.68177,0.68196,0.68177,0.68183,304299999.0
2005-04-15 14:46:00,0.682,0.68218,0.68191,0.68218,195700004.0
2005-04-15 14:47:00,0.68213,0.68226,0.68209,0.68221,143699996.0
2005-04-15 14:48:00,0.6822,0.6822,0.68196,0.68212,155800002.0
2005-04-15 14:49:00,0.68212,0.68214,0.682,0.68214,234500005.0
2005-04-15 14:50:00,0.68207,0.68209,0.68197,0.68202,103699998.0
2005-04-15 14:51:00,0.68204,0.68218,0.68203,0.68215,206900002.0
2005-04-15 14:52:00,0.68206,0.68239,0.68206,0.68235,354499999.0
2005-04-15 14:53:00,0.6824,0.68246,0.68234,0.68238,333799996.0
2005-04-15 14:54:00,0.68237,0.68243,0.68227,0.68227,90899997.0
2005-04-15 14:55:00,0.68227,0.68238,0.68227,0.68238,262399996.0
2005-04-15 14:56:00,0.68236,0.68244,0.68233,0.68242,139900003.0
2005-04-15 14:57:00,0.68228,0.68232,0.68218,0.68218,294100000.0
2005-04-15 14:58:00,0.68217,0.68217,0.68198,0.68198,244699998.0
2005-04-15 14:59:00,0.68196,0.68203,0.68183,0.6819,322500003.0
2005-04-15 15:00:00,0.68197,0.68203,0.68157,0.6818,244199994.0
2005-04-15 15:01:00,0.68184,0.68196,0.68175,0.68187,167100003.0
2005-04-15 15:02:00,0.6818,0.68184,0.6816,0.6816,163400002.0
2005-04-15 15:03:00,0.68155,0.68175,0.68155,0.68164,288399998.0
2005-04-15 15:04:00,0.68164,0.68175,0.68159,0.68159,162699999.0
2005-04-15 15:05:00,0.68163,0.68179,0.68163,0.68167,91000000.0
2005-04-15 15:06:00,0.68168,0.68175,0.68152,0.68175,382699996.0
2005-04-15 15:07:00,0.68175,0.68176,0.68159,0.68159,178800003.0
2005-04-15 15:08:00,0.68172,0.68173,0.68158,0.68172,325099997.0
2005-04-15 15:09:00,0.68171,0.68176,0.68165,0.6817,186199998.0
2005-04-15 15:10:00,0.68184,0.68184,0.68167,0.68171,161500004.0
2005-04-15 15:11:00,0.68176,0.68184,0.68171,0.68177,125299999.0
2005-04-15 15:12:00,0.68176,0.68177,0.68165,0.68172,168400000.0
2005-04-15 15:13:00,0.68175,0.68179,0.68166,0.68168,281800005.0
2005-04-15 15:14:00,0.6816,0.68185,0.6816,0.68174,328199999.0
2005-04-15 15:15:00,0.6817,0.68175,0.68162,0.68166,175800000.0
2005-04-15 15:16:00,0.68157,0.68166,0.68145,0.68147,289200004.0
2005-04-15 15:17:00,0.68153,0.6816,0.68148,0.68156,264300001.0
2005-04-15 15:18:00,0.68143,0.6816,0.68143,0.68156,336500006.0
2005-04-15 15:19:00,0.68151,0.68167,0.68145,0.68163,373700002.0
2005-04-15 15:20:00,0.6816,0.68168,0.68155,0.68165,147700000.0
2005-04-15 15:21:00,0.68167,0.68175,0.6816,0.68175,182000001.0
2005-04-15 15:22:00,0.6817,0.68191,0.6817,0.68191,197500002.0
2005-04-15 15:23:00,0.68183,0.68195,0.68183,0.68193,152400002.0
2005-04-15 15:24:00,0.68189,0.68189,0.68163,0.68163,221799998.0
2005-04-15 15:25:00,0.68154,0.68173,0.68154,0.68171,82399998.0
2005-04-15 15:26:00,0.68178,0.68179,0.68155,0.68158,240999997.0
2005-04-15 15:27:00,0.68168,0.68168,0.68157,0.68161,210600000.0
2005-04-15 15:28:00,0.68157,0.68163,0.6815,0.6816,156399995.0
2005-04-15 15:29:00,0.68158,0.68159,0.68147,0.68153,173900003.0
2005-04-15 15:30:00,0.68154,0.68164,0.68152,0.68161,344199992.0
2005-04-15 15:31:00,0.68173,0.68182,0.68167,0.68167,186100003.0
2005-04-15 15:32:00,0.6818,0.6821,0.6817,0.682,27200000.0
2005-04-15 15:33:00,0.68193,0.68193,0.68182,0.68182,27200000.0
2005-04-15 15:34:00,0.6819,0.68201,0.68181,0.682,199599997.0
2005-04-15 15:35:00,0.68219,0.68223,0.6821,0.68213,125299999.0
2005-04-15 15:36:00,0.68225,0.68227,0.682,0.6822,220499998.0
2005-04-15 15:37:00,0.68207,0.68222,0.68207,0.68215,66500002.0
2005-04-15 15:38:00,0.68214,0.68214,0.68193,0.68209,134000000.0
2005-04-15 15:39:00,0.68209,0.68215,0.68194,0.68208,264599997.0
2005-04-15 15:40:00,0.68214,0.68215,0.6819,0.6819,120700000.0
2005-04-15 15:41:00,0.68194,0.68202,0.68191,0.682,137600001.0
2005-04-15 15:42:00,0.68207,0.68214,0.682,0.68214,129000000.0
2005-04-15 15:43:00,0.68201,0.6821,0.68197,0.68208,122999999.0
2005-04-15 15:44:00,0.68205,0.68218,0.682,0.68218,78500000.0
2005-04-15 15:45:00,0.68222,0.68229,0.68207,0.68222,187400002.0
2005-04-15 15:46:00,0.68214,0.68228,0.68184,0.68184,153700001.0
2005-04-15 15:47:00,0.68187,0.68195,0.68165,0.68175,166999993.0
2005-04-15 15:48:00,0.68184,0.68192,0.68162,0.68168,166000000.0
2005-04-15 15:49:00,0.68169,0.68169,0.6815,0.68157,130800003.0
2005-04-15 15:50:00,0.68164,0.68166,0.68137,0.68142,271000006.0
2005-04-15 15:51:00,0.68146,0.6816,0.68141,0.68153,140900000.0
2005-04-15 15:52:00,0.68154,0.68154,0.68128,0.68128,31300000.0
2005-04-15 15:53:00,0.68143,0.68143,0.68127,0.6814,264200003.0
2005-04-15 15:54:00,0.68147,0.6815,0.68136,0.68136,92000003.0
2005-04-15 15:55:00,0.68131,0.68137,0.68121,0.6813,263100000.0
2005-04-15 15:56:00,0.68137,0.68147,0.68137,0.68142,233900001.0
2005-04-15 15:57:00,0.68143,0.68148,0.68135,0.6814,131000001.0
2005-04-15 15:58:00,0.68152,0.68159,0.68145,0.68159,102400002.0
2005-04-15 15:59:00,0.68168,0.6817,0.68148,0.6817,173099998.0
2005-04-15 16:00:00,0.68165,0.68193,0.68165,0.68182,52900001.0
2005-04-15 16:01:00,0.6818,0.68185,0.68166,0.68168,179100000.0
2005-04-15 16:02:00,0.68174,0.68181,0.68174,0.68181,71899999.0
2005-04-15 16:03:00,0.68181,0.68181,0.68164,0.68173,227200000.0
2005-04-15 16:04:00,0.68176,0.68176,0.68163,0.68168,121399999.0
2005-04-15 16:05:00,0.68166,0.68166,0.68146,0.68149,112699998.0
2005-04-15 16:06:00,0.68151,0.68159,0.68148,0.68156,198599998.0
2005-04-15 16:07:00,0.68155,0.68155,0.68138,0.68153,212699994.0
2005-04-15 16:08:00,0.68155,0.68157,0.68148,0.68153,118699999.0
2005-04-15 16:09:00,0.68152,0.68175,0.68146,0.68175,186600001.0
2005-04-15 16:10:00,0.6817,0.68185,0.68163,0.68185,197800002.0
2005-04-15 16:11:00,0.68173,0.68185,0.68164,0.68184,84800001.0
2005-04-15 16:12:00,0.68196,0.682,0.68168,0.68168,198900002.0
2005-04-15 16:13:00,0.68173,0.68173,0.6816,0.68167,63700000.0
2005-04-15 16:14:00,0.68164,0.68167,0.68152,0.68152,82900000.0
2005-04-15 16:15:00,0.68154,0.68159,0.68146,0.68157,140200003.0
2005-04-15 16:16:00,0.68155,0.68156,0.68147,0.68151,166899999.0
2005-04-15 16:17:00,0.68146,0.68164,0.68146,0.6816,91600000.0
2005-04-15 16:18:00,0.68153,0.68157,0.68147,0.68148,188700001.0
2005-04-15 16:19:00,0.68158,0.6816,0.68148,0.68153,126899998.0
2005-04-15 16:20:00,0.68149,0.6819,0.68149,0.6819,147400001.0
2005-04-15 16:21:00,0.68175,0.68229,0.68171,0.68221,128400001.0
2005-04-15 16:22:00,0.68241,0.68248,0.68221,0.68224,63800000.0
2005-04-15 16:23:00,0.68228,0.68228,0.68213,0.6822,94199999.0
2005-04-15 16:24:00,0.68227,0.68227,0.68209,0.68224,83600000.0
2005-04-15 16:25:00,0.68228,0.68228,0.68208,0.68217,194700002.0
2005-04-15 16:26:00,0.68217,0.68221,0.6821,0.68212,167800000.0
2005-04-15 16:27:00,0.68221,0.68221,0.68209,0.68212,198699995.0
2005-04-15 16:28:00,0.6821,0.68219,0.68207,0.68215,265800002.0
2005-04-15 16:29:00,0.68225,0.6823,0.68216,0.68225,159500001.0
2005-04-15 16:30:00,0.68237,0.68248,0.68232,0.68239,156599996.0
2005-04-15 16:31:00,0.68237,0.68244,0.68231,0.68235,190799999.0
2005-04-15 16:32:00,0.68238,0.68238,0.68216,0.68233,162799999.0
2005-04-15 16:33:00,0.68226,0.68232,0.68226,0.68232,142500003.0
2005-04-15 16:34:00,0.6822,0.68234,0.68218,0.68225,247800000.0
2005-04-15 16:35:00,0.68225,0.68225,0.68209,0.68215,118299999.0
2005-04-15 16:36:00,0.68221,0.68226,0.68219,0.68224,118899998.0
2005-04-15 16:37:00,0.68223,0.68231,0.68219,0.68227,132599999.0
2005-04-15 16:38:00,0.68226,0.68226,0.68208,0.68212,112999999.0
2005-04-15 16:39:00,0.68228,0.68229,0.68217,0.68217,182100000.0
2005-04-15 16:40:00,0.68227,0.68232,0.68227,0.68232,116600003.0
2005-04-15 16:41:00,0.68232,0.68246,0.68228,0.68245,167999999.0
2005-04-15 16:42:00,0.6823,0.6823,0.68219,0.68227,87099999.0
2005-04-15 16:43:00,0.6822,0.68224,0.68214,0.68222,130499999.0
2005-04-15 16:44:00,0.6822,0.68225,0.68216,0.68216,221700003.0
2005-04-15 16:45:00,0.68215,0.6822,0.68206,0.68217,244299997.0
2005-04-15 16:46:00,0.68214,0.68232,0.68214,0.68219,225100001.0
2005-04-15 16:47:00,0.68213,0.68224,0.68207,0.68223,188200002.0
2005-04-15 16:48:00,0.68231,0.68239,0.68222,0.68239,68200001.0
2005-04-15 16:49:00,0.6823,0.6823,0.68226,0.68226,194299998.0
2005-04-15 16:50:00,0.68226,0.68242,0.68226,0.68235,161599999.0
2005-04-15 16:51:00,0.68236,0.68259,0.68236,0.68258,225900002.0
2005-04-15 16:52:00,0.68262,0.68262,0.6824,0.68246,98099999.0
2005-04-15 16:53:00,0.68243,0.68243,0.68227,0.68227,160500002.0
2005-04-15 16:54:00,0.68236,0.68236,0.68229,0.68229,116699997.0
2005-04-15 16:55:00,0.68221,0.68251,0.68221,0.68244,182700000.0
2005-04-15 16:56:00,0.68252,0.68257,0.68249,0.68255,163899998.0
2005-04-15 16:57:00,0.68257,0.6826,0.6825,0.68255,107700001.0
2005-04-15 16:58:00,0.68251,0.68275,0.68246,0.68275,75800000.0
2005-04-15 16:59:00,0.68277,0.68279,0.68265,0.68277,123100002.0
2005-04-15 17:00:00,0.68264,0.6827,0.68253,0.68253,100500000.0
2005-04-15 17:01:00,0.6826,0.68266,0.68255,0.68262,306600004.0
2005-04-15 17:02:00,0.68255,0.68256,0.68246,0.68247,173500001.0
2005-04-15 17:03:00,0.68249,0.68251,0.68234,0.68234,159900002.0
2005-04-15 17:04:00,0.68233,0.68243,0.68233,0.68234,79499998.0
2005-04-15 17:05:00,0.68237,0.68253,0.68237,0.6825,146000001.0
2005-04-15 17:06:00,0.68256,0.68256,0.68247,0.68247,148900003.0
2005-04-15 17:07:00,0.68251,0.68263,0.68251,0.68255,183500001.0
2005-04-15 17:08:00,0.68259,0.68262,0.68254,0.68254,115599998.0
2005-04-15 17:09:00,0.68258,0.68261,0.68253,0.68257,169299999.0
2005-04-15 17:10:00,0.68264,0.68264,0.68245,0.68255,129899999.0
2005-04-15 17:11:00,0.68261,0.68261,0.68254,0.68254,137999998.0
2005-04-15 17:12:00,0.68252,0.68254,0.68245,0.6825,227500002.0
2005-04-15 17:13:00,0.6825,0.68253,0.68241,0.68245,71400000.0
2005-04-15 17:14:00,0.68248,0.68258,0.68247,0.68258,136000002.0
2005-04-15 17:15:00,0.68257,0.68257,0.68247,0.68249,189399997.0
2005-04-15 17:16:00,0.68252,0.68269,0.68252,0.68269,124800001.0
2005-04-15 17:17:00,0.6828,0.68296,0.68278,0.68289,167400000.0
2005-04-15 17:18:00,0.68292,0.68295,0.68291,0.68293,129300000.0
2005-04-15 17:19:00,0.68298,0.68307,0.68294,0.68298,174000002.0
2005-04-15 17:20:00,0.683,0.68304,0.68293,0.68295,318500000.0
2005-04-15 17:21:00,0.68297,0.68297,0.68282,0.68282,141900000.0
2005-04-15 17:22:00,0.68283,0.68292,0.68278,0.68285,159700003.0
2005-04-15 17:23:00,0.68287,0.68292,0.68281,0.68292,132100002.0
2005-04-15 17:24:00,0.68298,0.68298,0.68287,0.68289,148499998.0
2005-04-15 17:25:00,0.68293,0.68296,0.6828,0.68296,148400000.0
2005-04-15 17:26:00,0.683,0.683,0.68293,0.68293,158400003.0
2005-04-15 17:27:00,0.68293,0.68296,0.68289,0.6829,183200000.0
2005-04-15 17:28:00,0.68297,0.68297,0.68289,0.68294,100300000.0
2005-04-15 17:29:00,0.68291,0.68291,0.68281,0.68286,87099999.0
2005-04-15 17:30:00,0.68292,0.68295,0.68285,0.68287,226199996.0
2005-04-15 17:31:00,0.68291,0.68299,0.68287,0.68299,204200001.0
2005-04-15 17:32:00,0.68298,0.68298,0.68283,0.68285,149800001.0
2005-04-15 17:33:00,0.68291,0.68294,0.68282,0.68293,143600002.0
2005-04-15 17:34:00,0.68298,0.683,0.68284,0.68286,212100001.0
2005-04-15 17:35:00,0.68302,0.68305,0.68291,0.68295,80600001.0
2005-04-15 17:36:00,0.68289,0.683,0.68286,0.68288,150400000.0
2005-04-15 17:37:00,0.6829,0.68295,0.68284,0.68289,173799998.0
2005-04-15 17:38:00,0.68292,0.68297,0.6828,0.6828,125999999.0
2005-04-15 17:39:00,0.68292,0.68293,0.68283,0.68285,125900003.0
2005-04-15 17:40:00,0.68289,0.68297,0.68284,0.68295,91299999.0
2005-04-15 17:41:00,0.68286,0.683,0.68282,0.683,60199999.0
2005-04-15 17:42:00,0.68294,0.68297,0.68281,0.68297,269400001.0
2005-04-15 17:43:00,0.68294,0.68294,0.68282,0.68287,119600003.0
2005-04-15 17:44:00,0.68296,0.68299,0.68291,0.68295,117199998.0
2005-04-15 17:45:00,0.68288,0.68296,0.68281,0.68296,151100002.0
2005-04-15 17:46:00,0.68292,0.68297,0.68287,0.68297,74899999.0
2005-04-15 17:47:00,0.68295,0.68298,0.68291,0.68298,85200001.0
2005-04-15 17:48:00,0.68294,0.68297,0.68287,0.68297,173000000.0
2005-04-15 17:49:00,0.68295,0.68295,0.68267,0.68267,181099998.0
2005-04-15 17:50:00,0.68255,0.68268,0.68255,0.68268,132000000.0
2005-04-15 17:51:00,0.68275,0.68291,0.68275,0.68291,126600001.0
2005-04-15 17:52:00,0.68282,0.6829,0.68278,0.68287,135800000.0
2005-04-15 17:53:00,0.68284,0.6829,0.68279,0.6829,100400003.0
2005-04-15 17:54:00,0.6829,0.68294,0.68279,0.68294,185899996.0
2005-04-15 17:55:00,0.68278,0.68294,0.68278,0.68287,175999997.0
2005-04-15 17:56:00,0.68296,0.683,0.68284,0.68297,238600001.0
2005-04-15 17:57:00,0.68294,0.68297,0.68281,0.68297,159500001.0
2005-04-15 17:58:00,0.68286,0.68289,0.68278,0.68289,68100001.0
2005-04-15 17:59:00,0.68283,0.68283,0.68272,0.6828,189399996.0
2005-04-15 18:00:00,0.68277,0.68277,0.68264,0.68275,58199998.0
2005-04-15 18:01:00,0.68275,0.68275,0.68258,0.68263,1173999997.0
2005-04-15 18:02:00,0.6827,0.68281,0.68268,0.68278,1409999999.0
2005-04-15 18:03:00,0.68275,0.68286,0.68275,0.68277,1624099992.0
2005-04-15 18:04:00,0.68271,0.68274,0.68261,0.68261,726200001.0
2005-04-15 18:05:00,0.68267,0.68271,0.68257,0.68271,1295000006.0
2005-04-15 18:06:00,0.68273,0.68276,0.68264,0.68276,1479500003.0
2005-04-15 18:09:00,0.68271,0.68276,0.68267,0.68273,945000000.0
2005-04-15 18:10:00,0.68278,0.68278,0.68265,0.68265,886999995.0
2005-04-15 18:11:00,0.68252,0.68259,0.68237,0.68256,869000004.0
2005-04-15 18:12:00,0.68249,0.68251,0.68234,0.68248,1082399998.0
2005-04-15 18:13:00,0.68249,0.6825,0.68241,0.68243,902800004.0
2005-04-15 18:14:00,0.68245,0.68253,0.68241,0.68252,1491099999.0
2005-04-15 18:15:00,0.68257,0.68263,0.68248,0.68261,2135499994.0
2005-04-15 18:16:00,0.68265,0.6829,0.68263,0.68288,1186600000.0
2005-04-15 18:17:00,0.68282,0.6829,0.6828,0.68286,831699996.0
2005-04-15 18:18:00,0.6828,0.68283,0.68273,0.68283,764599995.0
2005-04-15 18:19:00,0.68275,0.68279,0.6826,0.68276,780299993.0
2005-04-15 18:20:00,0.68277,0.68281,0.68267,0.68281,449200000.0
2005-04-15 18:21:00,0.68278,0.68279,0.68261,0.68273,590399999.0
2005-04-15 18:22:00,0.68274,0.68274,0.68258,0.68272,1236100000.0
2005-04-15 18:23:00,0.68272,0.68281,0.68268,0.68281,1468600007.0
2005-04-15 18:24:00,0.68272,0.68272,0.68246,0.68258,888799998.0
2005-04-15 18:25:00,0.68256,0.68258,0.68249,0.68255,943199995.0
2005-04-15 18:26:00,0.68249,0.68252,0.6824,0.68252,1056499997.0
2005-04-15 18:27:00,0.68239,0.6824,0.68228,0.68238,857099997.0
2005-04-15 18:28:00,0.68232,0.68232,0.68222,0.68229,614299998.0
2005-04-15 18:29:00,0.68227,0.68233,0.68222,0.68222,679900000.0
2005-04-15 18:30:00,0.68229,0.68235,0.68217,0.68235,709400000.0
2005-04-15 18:31:00,0.68235,0.68237,0.68228,0.68233,692400001.0
2005-04-15 18:32:00,0.68234,0.68237,0.68228,0.68234,673999990.0
2005-04-15 18:33:00,0.68228,0.6824,0.68225,0.68235,1095500005.0
2005-04-15 18:34:00,0.68232,0.68234,0.68227,0.68234,796900003.0
2005-04-15 18:35:00,0.68235,0.68237,0.6823,0.6823,406899997.0
2005-04-15 18:36:00,0.68225,0.6823,0.68224,0.68227,145399998.0
2005-04-15 18:37:00,0.68223,0.68229,0.68221,0.68229,360999994.0
2005-04-15 18:38:00,0.68228,0.68233,0.68228,0.68231,189900001.0
2005-04-15 18:39:00,0.68228,0.68241,0.68225,0.68225,373499997.0
2005-04-15 18:40:00,0.68229,0.68241,0.68229,0.68229,420299995.0
2005-04-15 18:41:00,0.68222,0.68238,0.68216,0.6823,813099997.0
2005-04-15 18:42:00,0.6823,0.68245,0.68225,0.6823,414800004.0
2005-04-15 18:43:00,0.68226,0.6825,0.68226,0.68232,306400000.0
2005-04-15 18:44:00,0.68235,0.68243,0.6823,0.68235,814399996.0
2005-04-15 18:45:00,0.68237,0.68243,0.68226,0.68226,382000003.0
2005-04-15 18:46:00,0.6823,0.68231,0.682,0.6822,220600000.0
2005-04-15 18:47:00,0.68229,0.6823,0.6822,0.68222,199399997.0
2005-04-15 18:48:00,0.68217,0.6822,0.68212,0.6822,303299996.0
2005-04-15 18:49:00,0.68216,0.68225,0.68216,0.68223,298799993.0
2005-04-15 18:50:00,0.68222,0.68244,0.6822,0.68244,140800002.0
2005-04-15 18:51:00,0.68241,0.68242,0.68226,0.68242,408500001.0
2005-04-15 18:52:00,0.68234,0.68244,0.68232,0.68239,503299997.0
2005-04-15 18:53:00,0.68238,0.6825,0.68238,0.68245,626700002.0
2005-04-15 18:54:00,0.68246,0.68247,0.68232,0.68247,334599997.0
2005-04-15 18:55:00,0.68247,0.68255,0.68244,0.68254,790100005.0
2005-04-15 18:56:00,0.68248,0.68253,0.68247,0.6825,377699997.0
2005-04-15 18:57:00,0.68253,0.68272,0.68253,0.68271,388800003.0
2005-04-15 18:58:00,0.68272,0.68279,0.68266,0.68279,988199994.0
2005-04-15 18:59:00,0.68274,0.68281,0.68269,0.68279,780699991.0
2005-04-15 19:00:00,0.68277,0.68286,0.68274,0.68282,473099997.0
2005-04-15 19:01:00,0.68277,0.68277,0.68268,0.6827,141400002.0
2005-04-15 19:02:00,0.68264,0.68266,0.68256,0.68265,359800001.0
2005-04-15 19:03:00,0.68263,0.68264,0.68257,0.68261,502599998.0
2005-04-15 19:04:00,0.68276,0.68276,0.68257,0.68274,311800000.0
2005-04-15 19:05:00,0.68256,0.68267,0.68252,0.68262,447299997.0
2005-04-15 19:06:00,0.68257,0.68266,0.68257,0.68261,522299999.0
2005-04-15 19:07:00,0.68261,0.68261,0.68253,0.6826,354200000.0
2005-04-15 19:08:00,0.68262,0.68262,0.6825,0.6825,810100002.0
2005-04-15 19:09:00,0.68255,0.68263,0.68255,0.68263,490400002.0
2005-04-15 19:10:00,0.68265,0.68268,0.68261,0.68268,429500003.0
2005-04-15 19:11:00,0.68266,0.68266,0.6826,0.6826,122499998.0
2005-04-15 19:12:00,0.68257,0.68261,0.68256,0.68258,262899998.0
2005-04-15 19:13:00,0.68258,0.68264,0.68255,0.68256,394999994.0
2005-04-15 19:14:00,0.68257,0.68257,0.6825,0.68253,247700001.0
2005-04-15 19:15:00,0.68253,0.68261,0.6825,0.68252,472199999.0
2005-04-15 19:16:00,0.68257,0.68265,0.68257,0.68265,115400002.0
2005-04-15 19:17:00,0.68264,0.68264,0.68256,0.68263,285399998.0
2005-04-15 19:18:00,0.68258,0.6827,0.68256,0.6827,317099999.0
2005-04-15 19:19:00,0.68264,0.6827,0.68259,0.68265,625200000.0
2005-04-15 19:20:00,0.68263,0.68269,0.68263,0.68263,309400002.0
2005-04-15 19:21:00,0.68264,0.68274,0.68264,0.68268,316800004.0
2005-04-15 19:22:00,0.6827,0.68274,0.68267,0.68267,187899999.0
2005-04-15 19:23:00,0.68267,0.68275,0.68265,0.68275,499000003.0
2005-04-15 19:24:00,0.6827,0.68273,0.6827,0.68273,127600001.0
2005-04-15 19:25:00,0.68272,0.68276,0.68265,0.68269,188200000.0
2005-04-15 19:26:00,0.68267,0.68267,0.68262,0.68262,475200002.0
2005-04-15 19:27:00,0.68263,0.68265,0.6826,0.68265,771200011.0
2005-04-15 19:28:00,0.68262,0.68268,0.68262,0.68268,184500002.0
2005-04-15 19:29:00,0.68265,0.68265,0.6826,0.68265,626200005.0
2005-04-15 19:30:00,0.68263,0.68265,0.6826,0.68262,772700002.0
2005-04-15 19:31:00,0.68262,0.68267,0.6826,0.68265,747700005.0
2005-04-15 19:32:00,0.68272,0.68272,0.68266,0.68268,365300001.0
2005-04-15 19:33:00,0.68263,0.68267,0.68256,0.68263,371299994.0
2005-04-15 19:34:00,0.68268,0.6827,0.68261,0.68268,385000003.0
2005-04-15 19:35:00,0.6826,0.68266,0.68259,0.68265,635999994.0
2005-04-15 19:36:00,0.68265,0.68265,0.68246,0.68254,502000000.0
2005-04-15 19:37:00,0.68257,0.68265,0.68255,0.6826,361499998.0
2005-04-15 19:38:00,0.68259,0.6826,0.68246,0.68252,344500001.0
2005-04-15 19:39:00,0.68245,0.68254,0.68244,0.68254,699300008.0
2005-04-15 19:40:00,0.68254,0.68266,0.68254,0.6826,624199998.0
2005-04-15 19:41:00,0.68264,0.68264,0.68254,0.68258,531200006.0
2005-04-15 19:42:00,0.68258,0.68259,0.6825,0.68258,239400003.0
2005-04-15 19:43:00,0.68258,0.68259,0.68256,0.68259,147800003.0
2005-04-15 19:44:00,0.68248,0.68256,0.68248,0.68252,497400006.0
2005-04-15 19:45:00,0.68254,0.68254,0.68242,0.68242,308999998.0
2005-04-15 19:46:00,0.68248,0.68254,0.68248,0.6825,159900000.0
2005-04-15 19:47:00,0.6825,0.6825,0.68246,0.68248,125500001.0
2005-04-15 19:48:00,0.68248,0.68251,0.68245,0.68245,139600001.0
2005-04-15 19:49:00,0.68247,0.6825,0.68243,0.6825,288500000.0
2005-04-15 19:50:00,0.68246,0.6825,0.68243,0.68245,559199997.0
2005-04-15 19:51:00,0.68246,0.68253,0.68246,0.6825,375300002.0
2005-04-15 19:52:00,0.68249,0.68251,0.68246,0.6825,232799999.0
2005-04-15 19:53:00,0.68254,0.68259,0.68253,0.68259,161300000.0
2005-04-15 19:54:00,0.68254,0.68254,0.68248,0.6825,89400002.0
2005-04-15 19:55:00,0.68253,0.68253,0.6825,0.6825,159100004.0
2005-04-15 19:56:00,0.68252,0.68259,0.68252,0.68259,104599999.0
2005-04-15 19:57:00,0.68263,0.68263,0.68252,0.68258,572599996.0
2005-04-15 19:58:00,0.68258,0.6826,0.68257,0.68257,308199997.0
2005-04-15 19:59:00,0.68257,0.6826,0.68257,0.68257,499499999.0
2005-04-15 20:00:00,0.68263,0.68267,0.68261,0.68267,177500001.0
2005-04-15 20:01:00,0.68262,0.68263,0.6826,0.68262,260800001.0
2005-04-15 20:02:00,0.68263,0.68269,0.68262,0.68262,219599999.0
2005-04-15 20:03:00,0.68265,0.6827,0.68263,0.68265,184399999.0
2005-04-15 20:04:00,0.68263,0.68265,0.68259,0.68263,117900000.0
2005-04-15 20:05:00,0.68265,0.68273,0.68263,0.68273,129800001.0
2005-04-15 20:06:00,0.68266,0.68272,0.68266,0.68272,188800000.0
2005-04-15 20:07:00,0.68273,0.68279,0.68273,0.68279,139999996.0
2005-04-15 20:08:00,0.6828,0.68283,0.68273,0.68283,683699995.0
2005-04-15 20:09:00,0.68281,0.6829,0.68266,0.6829,149899999.0
2005-04-15 20:10:00,0.68284,0.68284,0.68269,0.68281,123799999.0
2005-04-15 20:11:00,0.68286,0.6829,0.68282,0.68282,278700003.0
2005-04-15 20:12:00,0.68276,0.68276,0.6826,0.68273,1111399997.0
2005-04-15 20:13:00,0.68273,0.68274,0.68264,0.68265,387599998.0
2005-04-15 20:14:00,0.68268,0.68275,0.68268,0.68273,424100005.0
2005-04-15 20:15:00,0.68272,0.68284,0.68269,0.68284,718600002.0
2005-04-15 20:16:00,0.68276,0.68278,0.68267,0.68277,522300007.0
2005-04-15 20:17:00,0.68273,0.68273,0.68259,0.68263,48200000.0
2005-04-15 20:18:00,0.68268,0.68275,0.68268,0.68275,477699998.0
2005-04-15 20:19:00,0.68271,0.68271,0.68261,0.68265,410500002.0
2005-04-15 20:20:00,0.68268,0.68274,0.68265,0.68268,368100006.0
2005-04-15 20:21:00,0.68268,0.68273,0.68263,0.68273,80200002.0
2005-04-15 20:22:00,0.68265,0.68267,0.68261,0.68265,75900001.0
2005-04-15 20:23:00,0.68269,0.68269,0.68261,0.68261,523600006.0
2005-04-15 20:24:00,0.68256,0.68264,0.68256,0.68258,225299999.0
2005-04-15 20:25:00,0.6826,0.68271,0.6826,0.68264,508700006.0
2005-04-15 20:26:00,0.68264,0.6827,0.68262,0.68265,880900003.0
2005-04-15 20:27:00,0.68262,0.68267,0.6826,0.68265,373600001.0
2005-04-15 20:28:00,0.68275,0.68275,0.68263,0.6827,797400008.0
2005-04-15 20:29:00,0.68267,0.68267,0.68258,0.68262,578900003.0
2005-04-15 20:30:00,0.68263,0.6827,0.6826,0.68265,1658800002.0
2005-04-15 20:31:00,0.68265,0.68267,0.68257,0.6826,1096800001.0
2005-04-15 20:32:00,0.68262,0.68268,0.68254,0.68265,1500199996.0
2005-04-15 20:33:00,0.68263,0.68264,0.68256,0.68256,227900000.0
2005-04-15 20:34:00,0.68253,0.68253,0.68248,0.6825,349700000.0
2005-04-15 20:35:00,0.6825,0.68253,0.68243,0.68253,214100002.0
2005-04-15 20:36:00,0.68242,0.68242,0.68224,0.68231,211200001.0
2005-04-15 20:37:00,0.68224,0.68234,0.68197,0.68197,709500006.0
2005-04-15 20:38:00,0.68232,0.68232,0.68199,0.68202,857999996.0
2005-04-15 20:39:00,0.68209,0.68212,0.68192,0.68192,426600003.0
2005-04-15 20:40:00,0.68197,0.68216,0.68194,0.68216,343800000.0
2005-04-15 20:41:00,0.68215,0.68215,0.682,0.68201,336200000.0
2005-04-15 20:42:00,0.68199,0.68208,0.68199,0.68208,104700001.0
2005-04-15 20:43:00,0.68208,0.68209,0.68198,0.68203,526600002.0
2005-04-15 20:44:00,0.68205,0.68219,0.68196,0.68197,931499996.0
2005-04-15 20:45:00,0.68195,0.68215,0.68195,0.68215,258199999.0
2005-04-15 20:46:00,0.68221,0.68221,0.68211,0.68215,130299999.0
2005-04-15 20:47:00,0.68217,0.68223,0.68215,0.68217,640700001.0
2005-04-15 20:48:00,0.68217,0.68231,0.68216,0.68224,657699990.0
2005-04-15 20:49:00,0.68223,0.68237,0.68221,0.68237,259300005.0
2005-04-15 20:50:00,0.68228,0.68228,0.68215,0.68226,1200900015.0
2005-04-15 20:51:00,0.68223,0.68228,0.68218,0.68226,493500007.0
2005-04-15 20:52:00,0.68227,0.68227,0.68214,0.68217,668899996.0
2005-04-15 20:53:00,0.68225,0.6823,0.68219,0.6823,787500003.0
2005-04-15 20:54:00,0.68229,0.68229,0.68213,0.68227,637399994.0
2005-04-15 20:55:00,0.68227,0.68227,0.68215,0.68226,402000003.0
2005-04-15 20:56:00,0.68228,0.68229,0.68214,0.6822,976399997.0
2005-04-15 20:57:00,0.68217,0.68224,0.68216,0.68224,1008000003.0
2005-04-15 20:58:00,0.68212,0.68226,0.68212,0.68217,482999998.0
2005-04-15 20:59:00,0.68225,0.68229,0.68215,0.68229,1446199999.0
2005-04-15 21:00:00,0.68226,0.68231,0.68219,0.68219,1406700001.0
2005-04-15 21:01:00,0.68225,0.6823,0.68216,0.6823,1015900001.0
2005-04-15 21:02:00,0.68226,0.68229,0.68224,0.68227,611299994.0
2005-04-15 21:03:00,0.68225,0.6823,0.68215,0.68222,595900000.0
2005-04-15 21:04:00,0.68222,0.68223,0.6822,0.68222,652599996.0
2005-04-15 21:05:00,0.68219,0.68226,0.68214,0.68226,407199999.0
2005-04-15 21:06:00,0.68225,0.68228,0.68222,0.68225,509899993.0
2005-04-15 21:07:00,0.68224,0.68225,0.68216,0.68216,196599998.0
2005-04-15 21:08:00,0.68214,0.68221,0.68214,0.68221,108999999.0
2005-04-15 21:09:00,0.68225,0.68227,0.68222,0.68225,431100002.0
2005-04-15 21:10:00,0.68225,0.68225,0.68222,0.68225,144400003.0
2005-04-15 21:11:00,0.68225,0.68229,0.68225,0.68226,205399997.0
2005-04-15 21:12:00,0.68223,0.68227,0.68222,0.68222,173099998.0
2005-04-15 21:13:00,0.68228,0.68228,0.68219,0.68225,230700001.0
2005-04-15 21:14:00,0.68229,0.68229,0.68217,0.68223,745899998.0
2005-04-15 21:15:00,0.68223,0.68225,0.6822,0.68225,405600000.0
2005-04-15 21:16:00,0.68223,0.68227,0.6822,0.68227,427999998.0
2005-04-15 21:17:00,0.68225,0.68229,0.68221,0.68225,172400002.0
2005-04-15 21:18:00,0.68219,0.68221,0.68218,0.68221,137199998.0
2005-04-15 21:19:00,0.68223,0.68225,0.68219,0.6822,502200004.0
2005-04-15 21:20:00,0.68225,0.68225,0.6822,0.68222,1067999993.0
2005-04-15 21:21:00,0.68225,0.68225,0.6822,0.6822,514300004.0
2005-04-15 21:22:00,0.68223,0.68231,0.68223,0.68227,746400004.0
2005-04-15 21:23:00,0.68225,0.68225,0.68222,0.68222,11200000.0
2005-04-15 21:24:00,0.68224,0.68224,0.68217,0.68219,149900000.0
2005-04-15 21:25:00,0.68222,0.68227,0.68215,0.68222,182000004.0
2005-04-15 21:26:00,0.68224,0.68228,0.68219,0.68228,83599999.0
2005-04-15 21:27:00,0.6823,0.68233,0.68225,0.68233,108899998.0
2005-04-15 21:28:00,0.68222,0.68223,0.68218,0.68219,254499995.0
2005-04-15 21:29:00,0.68223,0.68223,0.68222,0.68222,95600001.0
2005-04-15 21:30:00,0.6822,0.68227,0.6822,0.68227,129799996.0
2005-04-15 21:31:00,0.68223,0.6824,0.68216,0.6824,244399999.0
2005-04-15 21:32:00,0.68228,0.68231,0.68226,0.6823,572899997.0
2005-04-15 21:33:00,0.6823,0.68233,0.68224,0.68232,446200003.0
2005-04-15 21:34:00,0.68225,0.68231,0.68225,0.68231,494700006.0
2005-04-15 21:35:00,0.68235,0.68235,0.6823,0.68233,330399997.0
2005-04-15 21:36:00,0.68233,0.68235,0.6823,0.6823,111499999.0
2005-04-15 21:37:00,0.68235,0.68239,0.68235,0.68236,340700002.0
2005-04-15 21:38:00,0.68233,0.68238,0.68232,0.68238,93899999.0
2005-04-15 21:39:00,0.68235,0.68242,0.68235,0.68242,130699999.0
2005-04-15 21:40:00,0.68237,0.68243,0.68237,0.68237,273099996.0
2005-04-15 21:41:00,0.68238,0.68243,0.68238,0.68243,73300002.0
2005-04-15 21:42:00,0.6824,0.68243,0.68235,0.68243,146200002.0
2005-04-15 21:43:00,0.68236,0.68243,0.68235,0.68235,319800005.0
2005-04-15 21:44:00,0.68233,0.68235,0.68233,0.68235,443100001.0
2005-04-15 21:45:00,0.68234,0.68234,0.68232,0.68234,135300002.0
2005-04-15 21:46:00,0.68234,0.68234,0.6823,0.68234,429900002.0
2005-04-15 21:47:00,0.68235,0.68242,0.68235,0.68235,301599999.0
2005-04-15 21:48:00,0.68238,0.68245,0.68238,0.68245,151400002.0
2005-04-15 21:49:00,0.68245,0.68246,0.6824,0.68242,201799999.0
2005-04-15 21:50:00,0.68244,0.68244,0.68238,0.68244,167300000.0
2005-04-15 21:51:00,0.68244,0.68246,0.68237,0.68245,396300005.0
2005-04-15 21:52:00,0.68238,0.68243,0.68235,0.68235,99199999.0
2005-04-15 21:53:00,0.68241,0.68243,0.68239,0.68243,68699998.0
2005-04-15 21:54:00,0.68235,0.68247,0.68228,0.68233,212900004.0
2005-04-15 21:55:00,0.68236,0.68245,0.68236,0.68242,101600002.0
2005-04-15 21:56:00,0.68245,0.68245,0.68237,0.68242,281199998.0
2005-04-15 21:57:00,0.68247,0.68252,0.68239,0.68251,325999995.0
2005-04-15 21:58:00,0.68248,0.68251,0.68248,0.68251,109399997.0
2005-04-15 21:59:00,0.6825,0.68257,0.68246,0.68257,500399992.0
2005-04-15 22:00:00,0.68251,0.68254,0.68248,0.68248,188099999.0
2005-04-15 22:01:00,0.6825,0.68253,0.68245,0.6825,323300001.0
2005-04-15 22:02:00,0.68251,0.68258,0.68245,0.68254,462999997.0
2005-04-15 22:03:00,0.68255,0.68258,0.68253,0.68254,417300000.0
2005-04-15 22:04:00,0.68252,0.68254,0.68244,0.68253,339599997.0
2005-04-15 22:05:00,0.6825,0.68255,0.6825,0.68253,216000000.0
2005-04-15 22:06:00,0.68255,0.68255,0.68252,0.68253,133900000.0
2005-04-15 22:07:00,0.68251,0.68263,0.68251,0.68263,84200001.0
2005-04-15 22:08:00,0.68253,0.68255,0.6825,0.6825,196100001.0
2005-04-15 22:09:00,0.68252,0.6826,0.68252,0.6826,121300002.0
2005-04-15 22:10:00,0.68258,0.68258,0.68251,0.68253,186499999.0
2005-04-15 22:11:00,0.6826,0.6826,0.68257,0.68257,149300002.0
2005-04-15 22:12:00,0.68258,0.68258,0.68248,0.68254,341700002.0
2005-04-15 22:13:00,0.68259,0.68262,0.68238,0.68259,286200000.0
2005-04-15 22:14:00,0.68266,0.68266,0.68265,0.68266,52699998.0
2005-04-15 22:15:00,0.68263,0.68267,0.68256,0.6826,602699999.0
2005-04-15 22:16:00,0.68261,0.68265,0.68258,0.68259,638299991.0
2005-04-15 22:17:00,0.68273,0.68273,0.68272,0.68272,9400000.0
2005-04-15 22:18:00,0.68271,0.68273,0.68271,0.68273,66200000.0
2005-04-15 22:19:00,0.6827,0.6827,0.68265,0.6827,169299998.0
2005-04-15 22:20:00,0.68266,0.6827,0.68263,0.6827,86200003.0
2005-04-15 22:21:00,0.68271,0.68272,0.68255,0.68263,421999997.0
2005-04-15 22:22:00,0.68261,0.68263,0.6825,0.68254,412600002.0
2005-04-15 22:23:00,0.68247,0.68264,0.68247,0.68256,343400000.0
2005-04-15 22:24:00,0.68255,0.68262,0.68249,0.6826,237199995.0
2005-04-15 22:25:00,0.68257,0.68265,0.68249,0.68265,272700001.0
2005-04-15 22:26:00,0.68261,0.68261,0.68249,0.6826,283500001.0
2005-04-15 22:27:00,0.68261,0.68276,0.68261,0.68271,75999998.0
2005-04-15 22:28:00,0.68275,0.68275,0.68263,0.68266,241300002.0
2005-04-15 22:29:00,0.6827,0.68272,0.68258,0.68263,300099998.0
2005-04-15 22:30:00,0.68268,0.68278,0.68268,0.68269,145200003.0
2005-04-15 22:31:00,0.68266,0.68275,0.68263,0.68271,168999997.0
2005-04-15 22:32:00,0.68265,0.68271,0.68265,0.68265,172999999.0
2005-04-15 22:33:00,0.68265,0.68268,0.68265,0.68268,225099997.0
2005-04-15 22:34:00,0.68279,0.68279,0.68239,0.68268,364199996.0
2005-04-15 22:35:00,0.68282,0.68282,0.68254,0.68257,179400001.0
2005-04-15 22:36:00,0.68253,0.68287,0.68253,0.68286,104399996.0
2005-04-15 22:37:00,0.68279,0.68298,0.68279,0.68281,265400000.0
2005-04-15 22:38:00,0.68254,0.68294,0.68254,0.68277,103599998.0
2005-04-15 22:39:00,0.68257,0.68285,0.68257,0.68279,231599999.0
2005-04-15 22:40:00,0.68245,0.68291,0.68245,0.68282,323199998.0
2005-04-15 22:41:00,0.68284,0.68291,0.68263,0.68285,267699997.0
2005-04-15 22:42:00,0.68256,0.68287,0.68255,0.68264,274399997.0
2005-04-15 22:43:00,0.68278,0.6829,0.68264,0.6828,236099996.0
2005-04-15 22:44:00,0.68273,0.683,0.68271,0.68293,265599998.0
2005-04-15 22:45:00,0.68293,0.68295,0.68276,0.6829,149399997.0
2005-04-15 22:46:00,0.683,0.68302,0.68283,0.68302,149899998.0
2005-04-15 22:47:00,0.68303,0.68316,0.68293,0.68304,238400002.0
2005-04-15 22:48:00,0.68279,0.68315,0.68279,0.6829,330700003.0
2005-04-15 22:49:00,0.68305,0.68316,0.68302,0.68302,100300001.0
2005-04-15 22:50:00,0.68288,0.68314,0.68281,0.68297,131599998.0
2005-04-15 22:51:00,0.68298,0.68306,0.68291,0.68306,126799995.0
2005-04-15 22:52:00,0.68311,0.68311,0.68287,0.68294,85699998.0
2005-04-15 22:53:00,0.68307,0.68325,0.68291,0.68291,174699996.0
2005-04-15 22:54:00,0.6829,0.68298,0.68268,0.68283,90099999.0
2005-04-15 22:55:00,0.68278,0.68305,0.68273,0.6829,201500002.0
2005-04-15 22:56:00,0.68285,0.68296,0.68266,0.68281,189299998.0
2005-04-15 22:57:00,0.68277,0.68288,0.6827,0.68281,110000002.0
2005-04-15 22:58:00,0.68247,0.68292,0.68247,0.68277,367500004.0
2005-04-15 22:59:00,0.68275,0.68275,0.6823,0.68236,282300004.0
2005-04-17 23:00:00,0.68237,0.68261,0.68202,0.68202,71100000.0
2005-04-17 23:01:00,0.68192,0.68192,0.68192,0.68192,8000000.0
2005-04-17 23:02:00,0.6819,0.68195,0.6819,0.68192,194200000.0
2005-04-17 23:03:00,0.68199,0.68199,0.6819,0.68191,142299998.0
2005-04-17 23:04:00,0.68193,0.68194,0.68191,0.68194,36600000.0
2005-04-17 23:05:00,0.68197,0.68204,0.68197,0.68204,207599992.0
2005-04-17 23:06:00,0.6821,0.68213,0.68188,0.68201,148699999.0
2005-04-17 23:07:00,0.682,0.68202,0.682,0.68202,64599998.0
2005-04-17 23:08:00,0.68198,0.68207,0.68198,0.68205,132700003.0
2005-04-17 23:09:00,0.68205,0.6821,0.68203,0.6821,129500002.0
2005-04-17 23:10:00,0.68202,0.6821,0.6817,0.68209,230899998.0
2005-04-17 23:11:00,0.68214,0.68214,0.6819,0.682,232299995.0
2005-04-17 23:12:00,0.6819,0.68208,0.68176,0.68208,138200001.0
2005-04-17 23:13:00,0.68189,0.68218,0.68189,0.68218,89399998.0
2005-04-17 23:14:00,0.68206,0.68206,0.68187,0.6819,152099998.0
2005-04-17 23:15:00,0.68205,0.68212,0.68185,0.68185,51499999.0
2005-04-17 23:16:00,0.68201,0.6821,0.68196,0.68207,126499999.0
2005-04-17 23:17:00,0.682,0.68212,0.68195,0.68203,138799999.0
2005-04-17 23:18:00,0.68205,0.68206,0.68177,0.68189,118000002.0
2005-04-17 23:19:00,0.68187,0.68187,0.68178,0.68181,175699996.0
2005-04-17 23:20:00,0.68183,0.68204,0.68181,0.68181,178199998.0
2005-04-17 23:21:00,0.68187,0.68201,0.68187,0.68195,159399997.0
2005-04-17 23:22:00,0.68163,0.68196,0.6816,0.68191,119000001.0
2005-04-17 23:23:00,0.68192,0.68201,0.68181,0.68185,279500002.0
2005-04-17 23:24:00,0.68186,0.68203,0.68177,0.68195,215999996.0
2005-04-17 23:25:00,0.68198,0.68204,0.6819,0.68197,235800001.0
2005-04-17 23:26:00,0.68182,0.68206,0.68172,0.68206,119399997.0
2005-04-17 23:27:00,0.68193,0.68204,0.68189,0.68204,127599997.0
2005-04-17 23:28:00,0.6822,0.6822,0.68187,0.68199,229700003.0
2005-04-17 23:29:00,0.68198,0.68205,0.68182,0.68187,121300000.0
2005-04-17 23:30:00,0.6818,0.68197,0.68174,0.68197,294800003.0
2005-04-17 23:31:00,0.68175,0.68178,0.6817,0.68175,84399999.0
2005-04-17 23:32:00,0.68205,0.68212,0.682,0.68212,73700002.0
2005-04-17 23:33:00,0.68211,0.68211,0.68187,0.68194,216199994.0
2005-04-17 23:34:00,0.682,0.682,0.68169,0.68189,153500001.0
2005-04-17 23:35:00,0.68193,0.68211,0.68193,0.68208,162100005.0
2005-04-17 23:36:00,0.68212,0.68212,0.6817,0.68182,108100000.0
2005-04-17 23:37:00,0.682,0.68211,0.68187,0.68211,104000001.0
2005-04-17 23:38:00,0.68183,0.68216,0.68181,0.68213,151199999.0
2005-04-17 23:39:00,0.68205,0.68205,0.68182,0.68185,151399997.0
2005-04-17 23:40:00,0.68193,0.68206,0.68178,0.68203,108500002.0
2005-04-17 23:41:00,0.68191,0.68197,0.68188,0.68197,151700001.0
2005-04-17 23:42:00,0.68207,0.68224,0.68175,0.68224,173999999.0
2005-04-17 23:43:00,0.6823,0.6823,0.68192,0.68192,93600002.0
2005-04-17 23:44:00,0.68188,0.68201,0.68177,0.68196,196699996.0
2005-04-17 23:45:00,0.6819,0.68194,0.68172,0.68194,112800002.0
2005-04-17 23:46:00,0.68167,0.68202,0.68165,0.68199,241999998.0
2005-04-17 23:47:00,0.682,0.682,0.68175,0.68195,193099998.0
2005-04-17 23:48:00,0.68195,0.68195,0.68175,0.68195,106000001.0
2005-04-17 23:49:00,0.68195,0.68197,0.68174,0.68178,169800000.0
2005-04-17 23:50:00,0.68193,0.68196,0.6818,0.68192,190300002.0
2005-04-17 23:51:00,0.68175,0.68186,0.68164,0.68173,184899996.0
2005-04-17 23:52:00,0.68161,0.68179,0.6816,0.6816,160799997.0
2005-04-17 23:53:00,0.68176,0.68185,0.68172,0.68172,182200001.0
2005-04-17 23:54:00,0.68174,0.68181,0.68166,0.68176,216400000.0
2005-04-17 23:55:00,0.6819,0.68197,0.6818,0.68197,165200000.0
2005-04-17 23:56:00,0.6818,0.68189,0.68172,0.68188,211200000.0
2005-04-17 23:57:00,0.68183,0.68187,0.68168,0.68187,157099997.0
2005-04-17 23:58:00,0.68182,0.6819,0.6813,0.68176,125400000.0
2005-04-17 23:59:00,0.6817,0.68195,0.68168,0.68195,122199996.0
2005-04-18 00:00:00,0.68172,0.68182,0.68172,0.68175,124400001.0
2005-04-18 00:01:00,0.68188,0.68197,0.68178,0.6818,115800001.0
2005-04-18 00:02:00,0.68182,0.68182,0.68178,0.68178,74199999.0
2005-04-18 00:03:00,0.6818,0.6818,0.6818,0.6818,59699999.0
2005-04-18 00:04:00,0.68161,0.68189,0.68161,0.68179,146300003.0
2005-04-18 00:05:00,0.68175,0.68182,0.68175,0.68182,117400003.0
2005-04-18 00:06:00,0.68181,0.68188,0.68177,0.68185,91900002.0
2005-04-18 00:07:00,0.68176,0.68192,0.68176,0.68182,162500004.0
2005-04-18 00:08:00,0.68182,0.68196,0.68182,0.68184,171400001.0
2005-04-18 00:09:00,0.68196,0.68199,0.68189,0.68197,170399996.0
2005-04-18 00:10:00,0.68193,0.68198,0.68186,0.68195,66700001.0
2005-04-18 00:11:00,0.68203,0.68203,0.6819,0.6819,32399999.0
2005-04-18 00:12:00,0.68191,0.68193,0.68186,0.68188,68099998.0
2005-04-18 00:13:00,0.68177,0.68187,0.68177,0.68185,168699997.0
2005-04-18 00:14:00,0.68186,0.68191,0.68185,0.68191,138799998.0
2005-04-18 00:15:00,0.68192,0.68192,0.68176,0.68183,238499995.0
2005-04-18 00:16:00,0.68183,0.68183,0.68181,0.68182,190299996.0
2005-04-18 00:17:00,0.6817,0.68181,0.68167,0.6818,191500000.0
2005-04-18 00:18:00,0.6817,0.68187,0.6817,0.68187,148500001.0
2005-04-18 00:19:00,0.68178,0.68178,0.68167,0.68167,63800001.0
2005-04-18 00:20:00,0.6815,0.68183,0.6815,0.68152,122300000.0
2005-04-18 00:21:00,0.68168,0.68172,0.68165,0.68165,191400001.0
2005-04-18 00:22:00,0.68169,0.68169,0.68156,0.68166,126100000.0
2005-04-18 00:23:00,0.6817,0.6817,0.68164,0.6817,124799997.0
2005-04-18 00:24:00,0.68177,0.6818,0.68167,0.68171,126300000.0
2005-04-18 00:25:00,0.68167,0.6817,0.68165,0.68165,48800000.0
2005-04-18 00:26:00,0.68156,0.68163,0.68156,0.68163,196600004.0
2005-04-18 00:27:00,0.68167,0.68167,0.6815,0.68165,196600000.0
2005-04-18 00:28:00,0.68167,0.68167,0.68155,0.6816,149099994.0
2005-04-18 00:29:00,0.68147,0.68147,0.68115,0.68146,175500004.0
2005-04-18 00:30:00,0.68158,0.68158,0.68142,0.68154,153299997.0
2005-04-18 00:31:00,0.68155,0.68157,0.6815,0.68157,82299998.0
2005-04-18 00:32:00,0.68145,0.68151,0.68142,0.68142,34500000.0
2005-04-18 00:33:00,0.68135,0.68147,0.68135,0.68146,88700001.0
2005-04-18 00:34:00,0.6816,0.6816,0.68143,0.68145,153100000.0
2005-04-18 00:35:00,0.68143,0.68159,0.68143,0.68159,239300001.0
2005-04-18 00:36:00,0.68162,0.68165,0.68157,0.68161,121699998.0
2005-04-18 00:37:00,0.6816,0.68163,0.68149,0.68163,165200003.0
2005-04-18 00:38:00,0.68163,0.68166,0.68157,0.68166,160599999.0
2005-04-18 00:39:00,0.68165,0.68173,0.6816,0.6816,88800000.0
2005-04-18 00:40:00,0.6817,0.6817,0.68163,0.68165,112200000.0
2005-04-18 00:41:00,0.68171,0.68171,0.68146,0.6816,233999995.0
2005-04-18 00:42:00,0.68158,0.68158,0.68143,0.68157,115600002.0
2005-04-18 00:43:00,0.68158,0.68164,0.68155,0.68157,127600000.0
2005-04-18 00:44:00,0.6816,0.68161,0.68148,0.68161,174599998.0
2005-04-18 00:45:00,0.68158,0.68161,0.68152,0.68161,140999999.0
2005-04-18 00:46:00,0.68162,0.68162,0.68151,0.68162,168800000.0
2005-04-18 00:47:00,0.68162,0.68174,0.68161,0.68168,269200000.0
2005-04-18 00:48:00,0.68153,0.68171,0.68148,0.68166,104900002.0
2005-04-18 00:49:00,0.68168,0.68168,0.68158,0.68162,124300002.0
2005-04-18 00:50:00,0.68173,0.68173,0.68163,0.68171,145300001.0
2005-04-18 00:51:00,0.68169,0.68175,0.68164,0.68175,240599999.0
2005-04-18 00:52:00,0.68156,0.68165,0.68156,0.68163,116799999.0
2005-04-18 00:53:00,0.68165,0.68168,0.68165,0.68168,32900000.0
2005-04-18 00:54:00,0.6817,0.6817,0.68167,0.68167,92700002.0
2005-04-18 00:55:00,0.68172,0.68175,0.68171,0.68173,162199998.0
2005-04-18 00:56:00,0.68165,0.68165,0.68152,0.6816,90299997.0
2005-04-18 00:57:00,0.68171,0.68173,0.68168,0.68169,96399999.0
2005-04-18 00:58:00,0.68171,0.68171,0.6816,0.68164,142100000.0
2005-04-18 00:59:00,0.68155,0.68179,0.68145,0.68145,234399999.0
2005-04-18 01:00:00,0.68161,0.68163,0.68152,0.68162,102299999.0
2005-04-18 01:01:00,0.68164,0.68164,0.68147,0.68155,49400000.0
2005-04-18 01:02:00,0.68161,0.68161,0.68159,0.68159,37500001.0
2005-04-18 01:03:00,0.68157,0.6816,0.68155,0.68155,275399993.0
2005-04-18 01:04:00,0.68157,0.6816,0.68155,0.6816,90200001.0
2005-04-18 01:05:00,0.68158,0.6816,0.68155,0.6816,64100001.0
2005-04-18 01:06:00,0.68158,0.68158,0.68142,0.68142,112600000.0
2005-04-18 01:07:00,0.68139,0.68145,0.68137,0.68145,132400003.0
2005-04-18 01:08:00,0.68142,0.68153,0.68138,0.68153,134699999.0
2005-04-18 01:09:00,0.68144,0.68153,0.68138,0.68153,262800000.0
2005-04-18 01:10:00,0.68155,0.68155,0.68131,0.68134,163300004.0
2005-04-18 01:11:00,0.68139,0.68151,0.68139,0.68145,47800001.0
2005-04-18 01:12:00,0.68134,0.68156,0.68134,0.68156,155200006.0
2005-04-18 01:13:00,0.68151,0.68151,0.68138,0.68144,128499999.0
2005-04-18 01:14:00,0.68142,0.68155,0.68142,0.68155,143799997.0
2005-04-18 01:15:00,0.68155,0.6816,0.68155,0.68158,102599999.0
2005-04-18 01:16:00,0.68156,0.68156,0.68147,0.68147,22400000.0
2005-04-18 01:17:00,0.68146,0.68152,0.68138,0.68152,150299998.0
2005-04-18 01:18:00,0.68149,0.68151,0.68149,0.68151,29800000.0
2005-04-18 01:19:00,0.68153,0.68157,0.68144,0.68157,154799996.0
2005-04-18 01:20:00,0.68157,0.68161,0.68152,0.6816,129100001.0
2005-04-18 01:21:00,0.68155,0.68155,0.68148,0.68155,96800003.0
2005-04-18 01:22:00,0.68153,0.68153,0.68148,0.68153,55100000.0
2005-04-18 01:23:00,0.68154,0.68154,0.68147,0.68151,168700003.0
2005-04-18 01:24:00,0.68155,0.68158,0.68155,0.68158,49500001.0
2005-04-18 01:25:00,0.68143,0.6815,0.68118,0.6815,126999999.0
2005-04-18 01:26:00,0.6816,0.6816,0.68155,0.68155,118999999.0
2005-04-18 01:27:00,0.68157,0.68157,0.68147,0.68155,55500000.0
2005-04-18 01:28:00,0.68164,0.6817,0.68162,0.68167,105200001.0
2005-04-18 01:29:00,0.68166,0.68166,0.68157,0.68166,42899999.0
2005-04-18 01:30:00,0.68148,0.68159,0.68132,0.68159,90899998.0
2005-04-18 01:31:00,0.68158,0.68166,0.68151,0.68166,231099993.0
2005-04-18 01:32:00,0.68157,0.68162,0.68152,0.68162,191600001.0
2005-04-18 01:33:00,0.68148,0.68161,0.68148,0.68157,73600001.0
2005-04-18 01:34:00,0.6816,0.6816,0.68157,0.68157,119799998.0
2005-04-18 01:35:00,0.6816,0.68166,0.6816,0.68163,91800002.0
2005-04-18 01:36:00,0.6816,0.6816,0.68147,0.68155,153099999.0
2005-04-18 01:37:00,0.6816,0.6816,0.68157,0.6816,135799999.0
2005-04-18 01:38:00,0.68159,0.68166,0.68158,0.68166,191400000.0
2005-04-18 01:39:00,0.6817,0.6817,0.68163,0.68167,143400000.0
2005-04-18 01:40:00,0.68163,0.68168,0.68163,0.68163,265700000.0
2005-04-18 01:41:00,0.68163,0.68168,0.68162,0.68163,99400000.0
2005-04-18 01:42:00,0.68163,0.68165,0.6816,0.68162,30300000.0
2005-04-18 01:43:00,0.68163,0.68163,0.68154,0.68155,192800001.0
2005-04-18 01:44:00,0.68153,0.68153,0.68144,0.68144,191000000.0
2005-04-18 01:45:00,0.68151,0.68166,0.68151,0.68164,178299997.0
2005-04-18 01:46:00,0.68167,0.68172,0.68159,0.68171,123100002.0
2005-04-18 01:47:00,0.68167,0.68179,0.68161,0.68179,307199999.0
2005-04-18 01:48:00,0.68174,0.68175,0.68159,0.68175,168799998.0
2005-04-18 01:49:00,0.68167,0.68183,0.68167,0.68183,163100001.0
2005-04-18 01:50:00,0.68181,0.68183,0.68177,0.68179,217699997.0
2005-04-18 01:51:00,0.68176,0.68187,0.68169,0.68187,153900000.0
2005-04-18 01:52:00,0.68175,0.68175,0.68172,0.68175,76300001.0
2005-04-18 01:53:00,0.68174,0.68179,0.68163,0.68176,216300000.0
2005-04-18 01:54:00,0.68177,0.68187,0.68174,0.68179,186300001.0
2005-04-18 01:55:00,0.68174,0.68178,0.68169,0.68178,128299998.0
2005-04-18 01:56:00,0.68166,0.6818,0.68166,0.6818,167499999.0
2005-04-18 01:57:00,0.68177,0.68177,0.6817,0.68173,85899999.0
2005-04-18 01:58:00,0.68159,0.68191,0.68159,0.68188,72400001.0
2005-04-18 01:59:00,0.68177,0.68181,0.68176,0.68181,39000000.0
2005-04-18 02:00:00,0.68175,0.68179,0.68169,0.68173,127600000.0
2005-04-18 02:01:00,0.68181,0.68181,0.68168,0.68178,269299999.0
2005-04-18 02:02:00,0.68177,0.68177,0.68168,0.68174,185400000.0
2005-04-18 02:03:00,0.68168,0.68174,0.68168,0.68174,42999998.0
2005-04-18 02:04:00,0.68169,0.68178,0.68169,0.68178,127700003.0
2005-04-18 02:05:00,0.68174,0.68178,0.68158,0.68175,82300001.0
2005-04-18 02:06:00,0.68174,0.68176,0.68159,0.68175,86000001.0
2005-04-18 02:07:00,0.68177,0.6819,0.68172,0.68182,208800000.0
2005-04-18 02:08:00,0.6818,0.6819,0.68177,0.68187,112800000.0
2005-04-18 02:09:00,0.68194,0.68194,0.68177,0.68181,242600000.0
2005-04-18 02:10:00,0.68178,0.68183,0.68177,0.68182,152299999.0
2005-04-18 02:11:00,0.68176,0.6819,0.68176,0.68184,107099999.0
2005-04-18 02:12:00,0.68177,0.68182,0.68177,0.6818,55800000.0
2005-04-18 02:13:00,0.6818,0.68186,0.68176,0.68186,88599999.0
2005-04-18 02:14:00,0.6818,0.68182,0.68175,0.68175,91699998.0
2005-04-18 02:15:00,0.68175,0.68175,0.68162,0.68164,44600000.0
2005-04-18 02:16:00,0.68167,0.68176,0.68154,0.68176,120599999.0
2005-04-18 02:17:00,0.68167,0.68175,0.68156,0.68156,70700000.0
2005-04-18 02:18:00,0.68163,0.68173,0.68161,0.68173,118100001.0
2005-04-18 02:19:00,0.6817,0.6818,0.68159,0.6818,229200000.0
2005-04-18 02:20:00,0.68184,0.6819,0.68176,0.6819,246499995.0
2005-04-18 02:21:00,0.68176,0.68186,0.68169,0.68178,104600002.0
2005-04-18 02:22:00,0.68187,0.68194,0.6818,0.68192,220499999.0
2005-04-18 02:23:00,0.6819,0.6819,0.68183,0.68183,114900000.0
2005-04-18 02:24:00,0.68189,0.68199,0.68186,0.68197,229899997.0
2005-04-18 02:25:00,0.68199,0.68207,0.68195,0.68207,153599997.0
2005-04-18 02:26:00,0.682,0.68208,0.68195,0.68208,44700000.0
2005-04-18 02:27:00,0.68184,0.682,0.68184,0.6819,225099999.0
2005-04-18 02:28:00,0.68191,0.68196,0.68188,0.6819,182799996.0
2005-04-18 02:29:00,0.68198,0.68199,0.68188,0.68199,146199999.0
2005-04-18 02:30:00,0.68194,0.682,0.6819,0.68193,242900000.0
2005-04-18 02:31:00,0.68184,0.68185,0.68178,0.68182,141900000.0
2005-04-18 02:32:00,0.68188,0.68188,0.68182,0.68188,51800000.0
2005-04-18 02:33:00,0.68186,0.68189,0.68185,0.68189,42900000.0
2005-04-18 02:34:00,0.68182,0.68182,0.6817,0.68173,123599999.0
2005-04-18 02:35:00,0.68168,0.68174,0.68155,0.68174,141900004.0
2005-04-18 02:36:00,0.68179,0.68179,0.68158,0.68161,167100001.0
2005-04-18 02:37:00,0.68164,0.68164,0.68156,0.68162,93000001.0
2005-04-18 02:38:00,0.68173,0.68175,0.68165,0.68175,192400005.0
2005-04-18 02:39:00,0.68171,0.68181,0.68164,0.68177,163400000.0
2005-04-18 02:40:00,0.6817,0.6817,0.68157,0.68163,125999998.0
2005-04-18 02:41:00,0.68165,0.68172,0.68165,0.6817,263799993.0
2005-04-18 02:42:00,0.68175,0.68175,0.68161,0.68174,100700001.0
2005-04-18 02:43:00,0.68161,0.68171,0.68155,0.6817,206200006.0
2005-04-18 02:44:00,0.68157,0.68168,0.68153,0.68166,166800000.0
2005-04-18 02:45:00,0.68168,0.68168,0.68135,0.68135,230599996.0
2005-04-18 02:46:00,0.6815,0.68159,0.6815,0.68153,96600000.0
2005-04-18 02:47:00,0.68154,0.68156,0.68141,0.68156,188900001.0
2005-04-18 02:48:00,0.68163,0.68167,0.68154,0.68159,133199999.0
2005-04-18 02:49:00,0.68167,0.68167,0.68165,0.68166,122500003.0
2005-04-18 02:50:00,0.68161,0.6817,0.68155,0.6817,185000002.0
2005-04-18 02:51:00,0.68156,0.68169,0.68156,0.68164,177399998.0
2005-04-18 02:52:00,0.68157,0.68168,0.68154,0.68162,153799998.0
2005-04-18 02:53:00,0.68158,0.68166,0.68156,0.68157,317400002.0
2005-04-18 02:54:00,0.68151,0.68177,0.68151,0.68176,144100004.0
2005-04-18 02:55:00,0.6817,0.68171,0.6816,0.68171,150699997.0
2005-04-18 02:56:00,0.68163,0.68168,0.68153,0.68168,75600000.0
2005-04-18 02:57:00,0.68169,0.68171,0.68157,0.68171,165400001.0
2005-04-18 02:58:00,0.68163,0.68174,0.68154,0.68174,195800000.0
2005-04-18 02:59:00,0.68158,0.68158,0.68148,0.68154,51900000.0
2005-04-18 03:00:00,0.68151,0.68155,0.68149,0.68155,203400001.0
2005-04-18 03:01:00,0.68148,0.68148,0.68138,0.68141,104700000.0
2005-04-18 03:02:00,0.68149,0.68156,0.68146,0.68155,153899997.0
2005-04-18 03:03:00,0.68147,0.68147,0.68141,0.68146,112500000.0
2005-04-18 03:04:00,0.6815,0.6815,0.68129,0.68133,134800003.0
2005-04-18 03:05:00,0.68138,0.68143,0.68132,0.68135,286200004.0
2005-04-18 03:06:00,0.68134,0.68151,0.68128,0.68151,105299999.0
2005-04-18 03:07:00,0.6815,0.68158,0.6815,0.68158,86000000.0
2005-04-18 03:08:00,0.68133,0.68142,0.68127,0.6814,144800002.0
2005-04-18 03:09:00,0.68139,0.68139,0.68126,0.68126,114399999.0
2005-04-18 03:10:00,0.6814,0.68144,0.68129,0.68144,132299999.0
2005-04-18 03:11:00,0.68146,0.68149,0.68142,0.68147,257100003.0
2005-04-18 03:12:00,0.68147,0.68147,0.6814,0.6814,122100001.0
2005-04-18 03:13:00,0.6816,0.68162,0.6814,0.68153,184599998.0
2005-04-18 03:14:00,0.68144,0.68144,0.68138,0.68144,115899999.0
2005-04-18 03:15:00,0.68136,0.6814,0.68129,0.6814,161300004.0
2005-04-18 03:16:00,0.68138,0.68142,0.6813,0.68133,133000001.0
2005-04-18 03:17:00,0.68137,0.68148,0.68129,0.68148,99300000.0
2005-04-18 03:18:00,0.68145,0.6815,0.68141,0.6815,78600001.0
2005-04-18 03:19:00,0.6815,0.68158,0.68146,0.68156,109100000.0
2005-04-18 03:20:00,0.68155,0.68163,0.6815,0.68158,210600003.0
2005-04-18 03:21:00,0.6816,0.6817,0.68154,0.68168,215000001.0
2005-04-18 03:22:00,0.68155,0.68167,0.68155,0.68165,37400001.0
2005-04-18 03:23:00,0.68162,0.68162,0.68155,0.6816,145999999.0
2005-04-18 03:24:00,0.68161,0.68161,0.68149,0.68156,154300005.0
2005-04-18 03:25:00,0.68162,0.68165,0.68162,0.68163,90300001.0
2005-04-18 03:26:00,0.68146,0.6815,0.68138,0.68147,84499999.0
2005-04-18 03:27:00,0.68145,0.68148,0.6814,0.68146,195299998.0
2005-04-18 03:28:00,0.68149,0.68151,0.68137,0.68145,221200004.0
2005-04-18 03:29:00,0.68147,0.68167,0.6814,0.68167,99799998.0
2005-04-18 03:30:00,0.68169,0.68169,0.68159,0.68164,85900003.0
2005-04-18 03:31:00,0.68167,0.68167,0.68162,0.68163,62700001.0
2005-04-18 03:32:00,0.6816,0.6816,0.68145,0.68155,79800000.0
2005-04-18 03:33:00,0.6815,0.6815,0.68149,0.68149,56600000.0
2005-04-18 03:34:00,0.68169,0.68171,0.68156,0.68171,177000001.0
2005-04-18 03:35:00,0.68171,0.68173,0.6816,0.68173,87799998.0
2005-04-18 03:36:00,0.68176,0.68176,0.68166,0.6817,98199997.0
2005-04-18 03:37:00,0.68168,0.68178,0.68166,0.68178,178800001.0
2005-04-18 03:38:00,0.68176,0.68176,0.6817,0.68175,154199999.0
2005-04-18 03:39:00,0.68167,0.68178,0.68167,0.68178,54199999.0
2005-04-18 03:40:00,0.68177,0.68185,0.68173,0.68182,194999998.0
2005-04-18 03:41:00,0.68173,0.68178,0.68169,0.68178,159100001.0
2005-04-18 03:42:00,0.68177,0.68183,0.68177,0.68183,113300000.0
2005-04-18 03:43:00,0.6818,0.6819,0.6818,0.68183,97800001.0
2005-04-18 03:44:00,0.68179,0.68185,0.68174,0.68178,110900002.0
2005-04-18 03:45:00,0.68173,0.68182,0.68165,0.68182,193200001.0
2005-04-18 03:46:00,0.6818,0.6818,0.68173,0.68179,127599999.0
2005-04-18 03:47:00,0.6818,0.68189,0.68176,0.68189,153100002.0
2005-04-18 03:48:00,0.6819,0.6819,0.6818,0.68183,164399999.0
2005-04-18 03:49:00,0.68198,0.68199,0.68187,0.68191,183700000.0
2005-04-18 03:50:00,0.68191,0.68195,0.68179,0.68179,94000001.0
2005-04-18 03:51:00,0.68179,0.68191,0.68179,0.68183,133199999.0
2005-04-18 03:52:00,0.68146,0.68178,0.68146,0.68178,176700001.0
2005-04-18 03:53:00,0.68191,0.68191,0.68184,0.68186,201899995.0
2005-04-18 03:54:00,0.68189,0.68192,0.68179,0.68192,97399998.0
2005-04-18 03:55:00,0.6819,0.6819,0.68177,0.68184,138399999.0
2005-04-18 03:56:00,0.68184,0.68184,0.68177,0.68177,92600000.0
2005-04-18 03:57:00,0.68172,0.68174,0.6816,0.68174,147699998.0
2005-04-18 03:58:00,0.68172,0.68179,0.68172,0.68172,261499999.0
2005-04-18 03:59:00,0.68178,0.68179,0.68176,0.68176,38200001.0
2005-04-18 04:00:00,0.68186,0.68187,0.68177,0.68185,235000004.0
2005-04-18 04:01:00,0.68178,0.68191,0.68178,0.68191,185600002.0
2005-04-18 04:02:00,0.6818,0.68185,0.68176,0.6818,197800004.0
2005-04-18 04:03:00,0.68196,0.68196,0.68188,0.68191,197799998.0
2005-04-18 04:04:00,0.68197,0.68197,0.68189,0.68192,109699999.0
2005-04-18 04:05:00,0.68197,0.68197,0.68188,0.68191,68400000.0
2005-04-18 04:06:00,0.68187,0.68188,0.68179,0.68188,21700000.0
2005-04-18 04:07:00,0.6819,0.6819,0.68183,0.68185,112400000.0
2005-04-18 04:08:00,0.6819,0.68194,0.68185,0.68194,87700002.0
2005-04-18 04:09:00,0.68193,0.68193,0.6818,0.68192,120500003.0
2005-04-18 04:10:00,0.68187,0.6819,0.68177,0.6818,233500000.0
2005-04-18 04:11:00,0.68172,0.68182,0.68172,0.68178,180100001.0
2005-04-18 04:12:00,0.68177,0.6818,0.68172,0.68178,127000000.0
2005-04-18 04:13:00,0.68178,0.68178,0.68165,0.68173,98699998.0
2005-04-18 04:14:00,0.68169,0.68173,0.68164,0.68173,194600001.0
2005-04-18 04:15:00,0.68173,0.68179,0.68168,0.68177,134600000.0
2005-04-18 04:16:00,0.68175,0.68185,0.68171,0.68179,165400001.0
2005-04-18 04:17:00,0.68179,0.68191,0.68173,0.68187,96199998.0
2005-04-18 04:18:00,0.68183,0.682,0.68177,0.682,85700001.0
2005-04-18 04:19:00,0.68195,0.68198,0.68178,0.68178,157700005.0
2005-04-18 04:20:00,0.6819,0.68199,0.68183,0.68189,231299999.0
2005-04-18 04:21:00,0.68185,0.68206,0.68177,0.68206,250199997.0
2005-04-18 04:22:00,0.68202,0.68215,0.68196,0.68206,240100004.0
2005-04-18 04:23:00,0.68213,0.68213,0.68213,0.68213,25600000.0
2005-04-18 04:24:00,0.68201,0.6822,0.682,0.6822,169200000.0
2005-04-18 04:25:00,0.68208,0.68218,0.68197,0.68218,247600000.0
2005-04-18 04:26:00,0.68212,0.6822,0.68212,0.6822,111600000.0
2005-04-18 04:27:00,0.68211,0.68211,0.68187,0.68198,130899999.0
2005-04-18 04:28:00,0.68161,0.682,0.68159,0.68186,239599994.0
2005-04-18 04:29:00,0.68201,0.68204,0.68192,0.68193,220599997.0
2005-04-18 04:30:00,0.68198,0.68203,0.6819,0.68191,166399998.0
2005-04-18 04:31:00,0.68177,0.68195,0.68177,0.68185,169299998.0
2005-04-18 04:32:00,0.68188,0.68194,0.68188,0.68193,76799999.0
2005-04-18 04:33:00,0.6819,0.68196,0.68187,0.68187,180400001.0
2005-04-18 04:34:00,0.68191,0.68194,0.68186,0.68188,78200001.0
2005-04-18 04:35:00,0.68191,0.68204,0.68187,0.68204,258300007.0
2005-04-18 04:36:00,0.682,0.682,0.68187,0.68195,51300000.0
2005-04-18 04:37:00,0.6819,0.68202,0.6819,0.682,109600001.0
2005-04-18 04:38:00,0.68197,0.68205,0.68195,0.68205,53600000.0
2005-04-18 04:39:00,0.68205,0.68212,0.68204,0.68209,289800006.0
2005-04-18 04:40:00,0.68208,0.68208,0.68198,0.68202,98200000.0
2005-04-18 04:41:00,0.68203,0.68205,0.68196,0.68205,170399996.0
2005-04-18 04:42:00,0.68211,0.68213,0.682,0.68213,213099997.0
2005-04-18 04:43:00,0.68208,0.68213,0.68205,0.68212,176000002.0
2005-04-18 04:44:00,0.68207,0.68207,0.68202,0.68204,205999999.0
2005-04-18 04:45:00,0.68192,0.682,0.68189,0.68197,89499999.0
2005-04-18 04:46:00,0.68187,0.68195,0.68178,0.68195,246400004.0
2005-04-18 04:47:00,0.68178,0.68191,0.68178,0.68191,89300000.0
2005-04-18 04:48:00,0.68194,0.68195,0.68184,0.68188,195600000.0
2005-04-18 04:49:00,0.68184,0.68188,0.68176,0.68188,151799997.0
2005-04-18 04:50:00,0.68185,0.68193,0.68175,0.68193,108300000.0
2005-04-18 04:51:00,0.68195,0.68195,0.68194,0.68194,20800000.0
2005-04-18 04:52:00,0.6819,0.68193,0.68185,0.68191,187299998.0
2005-04-18 04:53:00,0.68187,0.68196,0.68187,0.68195,70600001.0
2005-04-18 04:54:00,0.68195,0.68195,0.68195,0.68195,54900001.0
2005-04-18 04:55:00,0.6818,0.68197,0.68177,0.68197,144399997.0
2005-04-18 04:56:00,0.68194,0.68196,0.68189,0.68195,172399996.0
2005-04-18 04:57:00,0.6819,0.68198,0.68186,0.68192,214500004.0
2005-04-18 04:58:00,0.68193,0.68199,0.68193,0.68199,120300000.0
2005-04-18 04:59:00,0.68197,0.68197,0.68189,0.6819,66999999.0
2005-04-18 05:00:00,0.6819,0.68196,0.6819,0.68194,123799997.0
2005-04-18 05:01:00,0.68191,0.68201,0.68191,0.68201,111400000.0
2005-04-18 05:02:00,0.68198,0.682,0.68192,0.682,133300003.0
2005-04-18 05:03:00,0.68212,0.68216,0.68208,0.68212,92199999.0
2005-04-18 05:04:00,0.68203,0.68211,0.68198,0.68207,269800000.0
2005-04-18 05:05:00,0.68203,0.68211,0.68198,0.68211,173600003.0
2005-04-18 05:06:00,0.68215,0.68215,0.68213,0.68213,27900000.0
2005-04-18 05:07:00,0.68213,0.68213,0.68212,0.68212,75200001.0
2005-04-18 05:08:00,0.68208,0.68208,0.68199,0.68199,103599998.0
2005-04-18 05:09:00,0.68203,0.68208,0.68199,0.68208,118100002.0
2005-04-18 05:10:00,0.68205,0.68205,0.68201,0.68201,57500000.0
2005-04-18 05:11:00,0.68194,0.68206,0.68194,0.68202,110400001.0
2005-04-18 05:12:00,0.68213,0.68213,0.68208,0.68208,1600000.0
2005-04-18 05:13:00,0.68208,0.68208,0.68194,0.68198,114000002.0
2005-04-18 05:14:00,0.68203,0.68206,0.68195,0.682,145099997.0
2005-04-18 05:15:00,0.68205,0.6821,0.68199,0.68199,95699998.0
2005-04-18 05:16:00,0.68163,0.68202,0.68159,0.682,172700001.0
2005-04-18 05:17:00,0.682,0.682,0.68197,0.682,190600004.0
2005-04-18 05:18:00,0.68191,0.68193,0.68188,0.6819,106199998.0
2005-04-18 05:19:00,0.68192,0.68193,0.68187,0.68193,196899999.0
2005-04-18 05:20:00,0.6819,0.6819,0.68173,0.68185,184100002.0
2005-04-18 05:21:00,0.68188,0.68188,0.68188,0.68188,4800000.0
2005-04-18 05:22:00,0.68187,0.68197,0.68187,0.68193,119600000.0
2005-04-18 05:23:00,0.68195,0.68195,0.68195,0.68195,39099998.0
2005-04-18 05:24:00,0.68197,0.68197,0.68153,0.68164,101600000.0
2005-04-18 05:25:00,0.68175,0.68175,0.68175,0.68175,58700001.0
2005-04-18 05:26:00,0.68173,0.68185,0.68168,0.68185,124399998.0
2005-04-18 05:27:00,0.6819,0.6819,0.68171,0.68172,102000001.0
2005-04-18 05:28:00,0.6818,0.6818,0.68168,0.6817,215600004.0
2005-04-18 05:29:00,0.68176,0.68178,0.68166,0.68178,185899998.0
2005-04-18 05:30:00,0.68184,0.68187,0.68173,0.68187,285499995.0
2005-04-18 05:31:00,0.6819,0.68193,0.6819,0.68193,39899998.0
2005-04-18 05:32:00,0.6819,0.68195,0.6819,0.68193,218000001.0
2005-04-18 05:33:00,0.68197,0.68197,0.6819,0.68193,137200001.0
2005-04-18 05:34:00,0.68192,0.68199,0.68192,0.68197,108600001.0
2005-04-18 05:35:00,0.68198,0.682,0.68176,0.68196,221700004.0
2005-04-18 05:36:00,0.68204,0.68212,0.68204,0.68209,172100005.0
2005-04-18 05:37:00,0.68198,0.68198,0.68187,0.68197,74000001.0
2005-04-18 05:38:00,0.68205,0.68208,0.68205,0.68208,63699998.0
2005-04-18 05:39:00,0.6821,0.6821,0.68187,0.68189,153200002.0
2005-04-18 05:40:00,0.68198,0.682,0.68193,0.68196,162000001.0
2005-04-18 05:41:00,0.68188,0.68196,0.68188,0.68196,147100002.0
2005-04-18 05:42:00,0.68193,0.68197,0.68193,0.68195,97299998.0
2005-04-18 05:43:00,0.68193,0.68198,0.68193,0.68196,69500001.0
2005-04-18 05:44:00,0.68193,0.68196,0.68188,0.6819,198100004.0
2005-04-18 05:45:00,0.68197,0.68203,0.68197,0.68197,69500000.0
2005-04-18 05:46:00,0.68205,0.68205,0.68205,0.68205,13500000.0
2005-04-18 05:47:00,0.68198,0.68212,0.68197,0.68212,149800001.0
2005-04-18 05:48:00,0.68205,0.68206,0.68205,0.68206,105600003.0
2005-04-18 05:49:00,0.68211,0.68211,0.68198,0.68199,166699996.0
2005-04-18 05:50:00,0.68203,0.68207,0.68197,0.68207,152600000.0
2005-04-18 05:51:00,0.68205,0.68205,0.68195,0.68202,97700002.0
2005-04-18 05:52:00,0.68191,0.68195,0.68185,0.68192,107000001.0
2005-04-18 05:53:00,0.68198,0.682,0.68197,0.68197,52700000.0
2005-04-18 05:54:00,0.68202,0.68202,0.68193,0.68193,165199997.0
2005-04-18 05:55:00,0.68197,0.682,0.68196,0.68197,87300002.0
2005-04-18 05:56:00,0.68194,0.68195,0.68191,0.68195,22300001.0
2005-04-18 05:57:00,0.68191,0.682,0.68191,0.68193,73299999.0
2005-04-18 05:58:00,0.68195,0.68195,0.68183,0.68184,178000000.0
2005-04-18 05:59:00,0.68193,0.68196,0.68188,0.68195,164799995.0
2005-04-18 06:00:00,0.68185,0.68202,0.68185,0.68202,104300001.0
2005-04-18 06:01:00,0.682,0.68201,0.6819,0.68201,124999998.0
2005-04-18 06:02:00,0.68194,0.68201,0.68186,0.68201,213200000.0
2005-04-18 06:03:00,0.68202,0.68202,0.68194,0.68195,112700000.0
2005-04-18 06:04:00,0.68193,0.68194,0.68193,0.68194,19900000.0
2005-04-18 06:05:00,0.68187,0.68198,0.68185,0.68195,151099998.0
2005-04-18 06:06:00,0.68187,0.68197,0.68187,0.68196,112400000.0
2005-04-18 06:07:00,0.682,0.68201,0.68188,0.68188,164599997.0
2005-04-18 06:08:00,0.68188,0.68194,0.68188,0.68194,19300000.0
2005-04-18 06:09:00,0.68195,0.68195,0.68172,0.68175,154999997.0
2005-04-18 06:10:00,0.68198,0.68198,0.68188,0.68195,188000002.0
2005-04-18 06:11:00,0.68198,0.68198,0.68182,0.68186,50299999.0
2005-04-18 06:12:00,0.68187,0.68194,0.68185,0.68194,230500002.0
2005-04-18 06:13:00,0.68192,0.68198,0.68182,0.68182,39400000.0
2005-04-18 06:14:00,0.68173,0.68191,0.68173,0.68191,106800001.0
2005-04-18 06:15:00,0.68187,0.68187,0.68173,0.68178,94000001.0
2005-04-18 06:16:00,0.68183,0.68187,0.68173,0.68187,165999998.0
2005-04-18 06:17:00,0.68186,0.68186,0.68175,0.68178,204999996.0
2005-04-18 06:18:00,0.68181,0.68187,0.68181,0.68187,1600000.0
2005-04-18 06:19:00,0.68194,0.68194,0.68186,0.6819,185000001.0
2005-04-18 06:20:00,0.68192,0.68196,0.68191,0.68196,117700004.0
2005-04-18 06:21:00,0.68197,0.68201,0.68193,0.682,198299999.0
2005-04-18 06:22:00,0.68192,0.68192,0.68186,0.68192,96600001.0
2005-04-18 06:23:00,0.68197,0.682,0.68194,0.68197,133099997.0
2005-04-18 06:24:00,0.68199,0.68207,0.68198,0.68202,224900008.0
2005-04-18 06:25:00,0.682,0.68205,0.682,0.682,63800000.0
2005-04-18 06:26:00,0.68202,0.68207,0.68192,0.682,224999997.0
2005-04-18 06:27:00,0.68208,0.68208,0.68196,0.68198,128200000.0
2005-04-18 06:28:00,0.68206,0.68208,0.68195,0.68201,156500002.0
2005-04-18 06:29:00,0.68202,0.68211,0.68196,0.68211,165600001.0
2005-04-18 06:30:00,0.68209,0.68222,0.68208,0.68222,51100000.0
2005-04-18 06:31:00,0.68219,0.68219,0.68209,0.68219,203799994.0
2005-04-18 06:32:00,0.68216,0.68216,0.68206,0.6821,212399995.0
2005-04-18 06:33:00,0.68212,0.68218,0.68208,0.68218,277999996.0
2005-04-18 06:34:00,0.68216,0.68218,0.68212,0.68212,109999997.0
2005-04-18 06:35:00,0.68216,0.68216,0.68208,0.68212,157799994.0
2005-04-18 06:36:00,0.68214,0.68221,0.68209,0.68221,181200002.0
2005-04-18 06:37:00,0.68224,0.68224,0.6821,0.68217,80400002.0
2005-04-18 06:38:00,0.68214,0.68214,0.68207,0.68213,175899999.0
2005-04-18 06:39:00,0.68219,0.68225,0.68213,0.68225,94900000.0
2005-04-18 06:40:00,0.6821,0.68222,0.6821,0.68222,51700000.0
2005-04-18 06:41:00,0.68223,0.68226,0.68218,0.68226,115499998.0
2005-04-18 06:42:00,0.68221,0.68224,0.68208,0.68208,175099999.0
2005-04-18 06:43:00,0.68208,0.68221,0.68208,0.6822,141199996.0
2005-04-18 06:44:00,0.68216,0.68216,0.68206,0.68212,201500001.0
2005-04-18 06:45:00,0.6821,0.68219,0.6821,0.68213,138600001.0
2005-04-18 06:46:00,0.68216,0.68223,0.68212,0.68219,324999998.0
2005-04-18 06:47:00,0.68222,0.68227,0.68222,0.68222,112400000.0
2005-04-18 06:48:00,0.68218,0.68218,0.68208,0.68215,133800003.0
2005-04-18 06:49:00,0.68212,0.68218,0.68207,0.68214,185999999.0
2005-04-18 06:50:00,0.68212,0.68218,0.68212,0.68218,175800000.0
2005-04-18 06:51:00,0.6821,0.6821,0.68195,0.68202,161399995.0
2005-04-18 06:52:00,0.68193,0.68209,0.68189,0.68205,169599997.0
2005-04-18 06:53:00,0.68201,0.68204,0.68197,0.68197,134999998.0
2005-04-18 06:54:00,0.68204,0.68208,0.68193,0.682,263700000.0
2005-04-18 06:55:00,0.68195,0.682,0.68192,0.682,106000003.0
2005-04-18 06:56:00,0.682,0.68207,0.682,0.68202,228799997.0
2005-04-18 06:57:00,0.68191,0.68199,0.68191,0.68199,40400002.0
2005-04-18 06:58:00,0.68198,0.68198,0.68182,0.68191,129200003.0
2005-04-18 06:59:00,0.68196,0.68206,0.6819,0.68206,60800000.0
2005-04-18 07:00:00,0.68204,0.68207,0.68203,0.68207,55800000.0
2005-04-18 07:01:00,0.68197,0.68197,0.68187,0.68192,128000000.0
2005-04-18 07:02:00,0.6819,0.68199,0.68188,0.68199,146900002.0
2005-04-18 07:03:00,0.68182,0.68201,0.6818,0.68201,212600000.0
2005-04-18 07:04:00,0.68203,0.68203,0.68182,0.68195,149200000.0
2005-04-18 07:05:00,0.68197,0.68197,0.68197,0.68197,47099998.0
2005-04-18 07:06:00,0.682,0.682,0.68197,0.68198,121800002.0
2005-04-18 07:07:00,0.68197,0.68198,0.68188,0.68198,214599995.0
2005-04-18 07:08:00,0.6819,0.682,0.6819,0.682,69700001.0
2005-04-18 07:09:00,0.68206,0.68211,0.68206,0.68211,4800000.0
2005-04-18 07:10:00,0.68203,0.68207,0.68195,0.68195,163300004.0
2005-04-18 07:11:00,0.68202,0.68203,0.68196,0.68197,98100000.0
2005-04-18 07:12:00,0.68195,0.68203,0.6819,0.6819,120400001.0
2005-04-18 07:13:00,0.68195,0.68203,0.68195,0.68203,47199999.0
2005-04-18 07:14:00,0.68193,0.682,0.6819,0.682,92899999.0
2005-04-18 07:15:00,0.682,0.68202,0.68191,0.68202,216199995.0
2005-04-18 07:16:00,0.68203,0.68214,0.682,0.68211,198800001.0
2005-04-18 07:17:00,0.68205,0.68208,0.68205,0.68207,61100000.0
2005-04-18 07:18:00,0.68207,0.68209,0.68204,0.68204,194299999.0
2005-04-18 07:19:00,0.68209,0.68217,0.68205,0.68217,203300003.0
2005-04-18 07:20:00,0.68195,0.68209,0.68195,0.68207,124499998.0
2005-04-18 07:21:00,0.68207,0.68207,0.68195,0.68195,74300000.0
2005-04-18 07:22:00,0.68203,0.68216,0.68201,0.68209,232999996.0
2005-04-18 07:23:00,0.68208,0.68208,0.68198,0.68208,208499998.0
2005-04-18 07:24:00,0.68208,0.68212,0.68207,0.68207,76500002.0
2005-04-18 07:25:00,0.68208,0.68217,0.68207,0.68217,89900000.0
2005-04-18 07:26:00,0.68204,0.6821,0.68195,0.6821,155400001.0
2005-04-18 07:27:00,0.6821,0.68212,0.68205,0.68205,129400000.0
2005-04-18 07:28:00,0.68199,0.68206,0.68198,0.68198,102700001.0
2005-04-18 07:29:00,0.68205,0.6821,0.68204,0.6821,31200000.0
2005-04-18 07:30:00,0.68207,0.68209,0.68202,0.68208,109499998.0
2005-04-18 07:31:00,0.68215,0.68215,0.68209,0.68209,132800000.0
2005-04-18 07:32:00,0.68205,0.6821,0.68201,0.6821,109699998.0
2005-04-18 07:33:00,0.68209,0.68209,0.682,0.68207,63800000.0
2005-04-18 07:34:00,0.68205,0.68214,0.68205,0.68214,196299998.0
2005-04-18 07:35:00,0.68215,0.68215,0.68209,0.68214,71699999.0
2005-04-18 07:36:00,0.68215,0.68218,0.68213,0.68214,132000002.0
2005-04-18 07:37:00,0.68215,0.68215,0.6821,0.68215,186300001.0
2005-04-18 07:38:00,0.6821,0.68213,0.68205,0.68213,220699999.0
2005-04-18 07:39:00,0.6821,0.68211,0.68207,0.68211,84700002.0
2005-04-18 07:40:00,0.68213,0.68213,0.68208,0.68213,112000000.0
2005-04-18 07:41:00,0.68212,0.68212,0.6819,0.68198,164700004.0
2005-04-18 07:42:00,0.68193,0.68196,0.68188,0.68194,64600001.0
2005-04-18 07:43:00,0.68184,0.68196,0.68184,0.68196,134699999.0
2005-04-18 07:44:00,0.68192,0.68199,0.68186,0.68194,230699999.0
2005-04-18 07:45:00,0.68198,0.68199,0.68197,0.68198,139799997.0
2005-04-18 07:46:00,0.68189,0.68199,0.68189,0.6819,229100000.0
2005-04-18 07:47:00,0.68191,0.68191,0.68181,0.68183,165600001.0
2005-04-18 07:48:00,0.68181,0.68187,0.68179,0.68187,150500000.0
2005-04-18 07:49:00,0.68184,0.68191,0.6818,0.68191,170999998.0
2005-04-18 07:50:00,0.68188,0.68192,0.68188,0.68188,89800002.0
2005-04-18 07:51:00,0.6819,0.68206,0.6819,0.68201,78900001.0
2005-04-18 07:52:00,0.68196,0.68198,0.6819,0.68192,199200003.0
2005-04-18 07:53:00,0.68195,0.68195,0.68187,0.68195,160299997.0
2005-04-18 07:54:00,0.68192,0.68198,0.68192,0.68198,112699999.0
2005-04-18 07:55:00,0.68195,0.68203,0.68195,0.68203,61900000.0
2005-04-18 07:56:00,0.68197,0.68197,0.6819,0.68195,76700001.0
2005-04-18 07:57:00,0.68192,0.68195,0.68189,0.68195,117599999.0
2005-04-18 07:58:00,0.68167,0.68183,0.68157,0.68182,58100000.0
2005-04-18 07:59:00,0.68187,0.68192,0.6818,0.68182,134599998.0
2005-04-18 08:00:00,0.68185,0.682,0.68185,0.68196,207799999.0
2005-04-18 08:01:00,0.68208,0.68212,0.682,0.68212,54900000.0
2005-04-18 08:02:00,0.68196,0.68196,0.68186,0.68193,170899996.0
2005-04-18 08:03:00,0.6819,0.68205,0.68184,0.68203,172500003.0
2005-04-18 08:04:00,0.68207,0.68207,0.68203,0.68203,81300001.0
2005-04-18 08:05:00,0.68197,0.68198,0.68182,0.68198,125500000.0
2005-04-18 08:06:00,0.6819,0.68193,0.68187,0.68193,176300000.0
2005-04-18 08:07:00,0.68194,0.68197,0.68188,0.68188,137799999.0
2005-04-18 08:08:00,0.682,0.682,0.682,0.682,51000001.0
2005-04-18 08:09:00,0.68192,0.68192,0.68182,0.68186,29600000.0
2005-04-18 08:10:00,0.68184,0.68187,0.68179,0.68183,86299998.0
2005-04-18 08:11:00,0.68192,0.68192,0.68178,0.68183,153700005.0
2005-04-18 08:12:00,0.6819,0.6819,0.68161,0.68173,214599998.0
2005-04-18 08:13:00,0.68179,0.68181,0.68166,0.68171,205300002.0
2005-04-18 08:14:00,0.68173,0.68175,0.68165,0.68175,141299999.0
2005-04-18 08:15:00,0.68175,0.68178,0.68168,0.68173,181000003.0
2005-04-18 08:16:00,0.68176,0.68178,0.68168,0.68178,154100002.0
2005-04-18 08:17:00,0.68173,0.6818,0.68169,0.6818,91000000.0
2005-04-18 08:18:00,0.68171,0.6818,0.68167,0.6818,134999999.0
2005-04-18 08:19:00,0.68176,0.6818,0.6817,0.68171,122100002.0
2005-04-18 08:20:00,0.68185,0.68189,0.68171,0.68184,241100003.0
2005-04-18 08:21:00,0.68181,0.68186,0.68173,0.68175,237099999.0
2005-04-18 08:22:00,0.68188,0.6819,0.68183,0.6819,88400000.0
2005-04-18 08:23:00,0.68189,0.682,0.68186,0.682,100400001.0
2005-04-18 08:24:00,0.68205,0.68205,0.68195,0.68203,91200001.0
2005-04-18 08:25:00,0.68195,0.68203,0.68195,0.68202,67600001.0
2005-04-18 08:26:00,0.68211,0.68235,0.6821,0.68235,299300000.0
2005-04-18 08:27:00,0.68244,0.68246,0.68234,0.68234,106199998.0
2005-04-18 08:28:00,0.68244,0.68248,0.68236,0.68242,155799998.0
2005-04-18 08:29:00,0.68226,0.68253,0.68224,0.68253,240300000.0
2005-04-18 08:30:00,0.68245,0.68249,0.68238,0.68248,182500002.0
2005-04-18 08:31:00,0.68237,0.6825,0.68236,0.68244,123300002.0
2005-04-18 08:32:00,0.68243,0.68249,0.68241,0.68249,90599999.0
2005-04-18 08:33:00,0.68257,0.68259,0.68242,0.68248,155200003.0
2005-04-18 08:34:00,0.68256,0.68263,0.68249,0.68255,160200004.0
2005-04-18 08:35:00,0.68264,0.68264,0.68254,0.68264,107100000.0
2005-04-18 08:36:00,0.68269,0.68274,0.68264,0.68266,161599998.0
2005-04-18 08:37:00,0.6826,0.6827,0.68257,0.6827,93500001.0
2005-04-18 08:38:00,0.68276,0.68276,0.68259,0.68264,112500002.0
2005-04-18 08:39:00,0.68258,0.68276,0.68258,0.68272,53100000.0
2005-04-18 08:40:00,0.68267,0.68267,0.68256,0.68258,188300001.0
2005-04-18 08:41:00,0.68259,0.68259,0.6824,0.6824,77300000.0
2005-04-18 08:42:00,0.68235,0.68258,0.68235,0.68258,93199998.0
2005-04-18 08:43:00,0.68258,0.68275,0.68258,0.6827,74500001.0
2005-04-18 08:44:00,0.68264,0.68275,0.68258,0.68275,104200002.0
2005-04-18 08:45:00,0.68266,0.68266,0.68255,0.68261,212200002.0
2005-04-18 08:46:00,0.68267,0.68296,0.68267,0.68291,84300002.0
2005-04-18 08:47:00,0.6829,0.6829,0.68272,0.68284,197499997.0
2005-04-18 08:48:00,0.68285,0.68309,0.68283,0.68309,121699997.0
2005-04-18 08:49:00,0.68325,0.68332,0.68306,0.68329,201500005.0
2005-04-18 08:50:00,0.68322,0.68324,0.68311,0.68324,111600002.0
2005-04-18 08:51:00,0.68312,0.68332,0.68301,0.68332,86700002.0
2005-04-18 08:52:00,0.68332,0.68339,0.68317,0.68338,193699999.0
2005-04-18 08:53:00,0.6834,0.68358,0.68338,0.68344,239499997.0
2005-04-18 08:54:00,0.68348,0.68368,0.68346,0.68367,186800002.0
2005-04-18 08:55:00,0.68361,0.68361,0.68351,0.6836,145399998.0
2005-04-18 08:56:00,0.68349,0.68358,0.68345,0.68358,128199997.0
2005-04-18 08:57:00,0.68358,0.68358,0.68343,0.6835,171300005.0
2005-04-18 08:58:00,0.68345,0.68354,0.68345,0.68353,85099999.0
2005-04-18 08:59:00,0.68357,0.6836,0.68351,0.68351,65700000.0
2005-04-18 09:00:00,0.68358,0.6836,0.68349,0.68354,103000002.0
2005-04-18 09:01:00,0.68353,0.68362,0.68348,0.68357,155900001.0
2005-04-18 09:02:00,0.68359,0.684,0.68356,0.684,89199999.0
2005-04-18 09:03:00,0.6839,0.68391,0.68378,0.68391,156900002.0
2005-04-18 09:04:00,0.68405,0.68405,0.68395,0.68398,119500003.0
2005-04-18 09:05:00,0.68396,0.68396,0.68381,0.68393,168600000.0
2005-04-18 09:06:00,0.68376,0.68376,0.6837,0.68373,119599998.0
2005-04-18 09:07:00,0.68378,0.68394,0.6837,0.68394,136299998.0
2005-04-18 09:08:00,0.68383,0.68396,0.68377,0.68393,183499998.0
2005-04-18 09:09:00,0.68398,0.68402,0.6839,0.6839,166199999.0
2005-04-18 09:10:00,0.6839,0.68393,0.68388,0.6839,152399998.0
2005-04-18 09:11:00,0.6838,0.68386,0.68375,0.6838,232200002.0
2005-04-18 09:12:00,0.68375,0.68375,0.68361,0.68361,61000002.0
2005-04-18 09:13:00,0.68365,0.6837,0.68358,0.6837,196300003.0
2005-04-18 09:14:00,0.68366,0.6837,0.68363,0.6837,188399997.0
2005-04-18 09:15:00,0.68371,0.68382,0.68369,0.68382,101900002.0
2005-04-18 09:16:00,0.68387,0.6839,0.68378,0.6839,257799995.0
2005-04-18 09:17:00,0.68381,0.68381,0.68361,0.68371,97599999.0
2005-04-18 09:18:00,0.68362,0.68362,0.68349,0.68354,125099998.0
2005-04-18 09:19:00,0.68357,0.68357,0.68355,0.68355,44300002.0
2005-04-18 09:20:00,0.68359,0.68359,0.68356,0.68356,60099999.0
2005-04-18 09:21:00,0.68356,0.68357,0.68349,0.68357,87299996.0
2005-04-18 09:22:00,0.68352,0.6836,0.68348,0.6836,86100001.0
2005-04-18 09:23:00,0.6835,0.68351,0.68346,0.68346,156000000.0
2005-04-18 09:24:00,0.68353,0.68363,0.68353,0.6836,208500000.0
2005-04-18 09:25:00,0.6836,0.68363,0.68356,0.68363,67700000.0
2005-04-18 09:26:00,0.68362,0.68363,0.68354,0.68354,94599999.0
2005-04-18 09:27:00,0.68353,0.68365,0.68353,0.68358,96600001.0
2005-04-18 09:28:00,0.68364,0.68376,0.68364,0.68372,205899996.0
2005-04-18 09:29:00,0.68371,0.68398,0.68371,0.68398,127499999.0
2005-04-18 09:30:00,0.68384,0.68395,0.68383,0.68395,50200000.0
2005-04-18 09:31:00,0.68393,0.684,0.68387,0.68387,89399996.0
2005-04-18 09:32:00,0.68369,0.68372,0.68365,0.68367,250700000.0
2005-04-18 09:33:00,0.68369,0.68371,0.68365,0.68371,93500000.0
2005-04-18 09:34:00,0.68376,0.6839,0.68374,0.6839,124199997.0
2005-04-18 09:35:00,0.68406,0.68408,0.68402,0.68403,185699999.0
2005-04-18 09:36:00,0.68399,0.68406,0.68395,0.68397,130000000.0
2005-04-18 09:37:00,0.684,0.6841,0.684,0.68408,94000001.0
2005-04-18 09:38:00,0.68409,0.68409,0.68396,0.68407,121100000.0
2005-04-18 09:39:00,0.68407,0.68407,0.68407,0.68407,20700000.0
2005-04-18 09:40:00,0.68401,0.68401,0.68399,0.68399,92400002.0
2005-04-18 09:41:00,0.68398,0.684,0.68393,0.68395,211199998.0
2005-04-18 09:42:00,0.68396,0.68396,0.68386,0.68395,253499996.0
2005-04-18 09:43:00,0.68393,0.68393,0.68387,0.68393,106800001.0
2005-04-18 09:44:00,0.68387,0.6839,0.68387,0.6839,9600000.0
2005-04-18 09:45:00,0.68393,0.68393,0.68387,0.68393,140400003.0
2005-04-18 09:46:00,0.68395,0.68395,0.68393,0.68394,38200002.0
2005-04-18 09:47:00,0.68399,0.68412,0.68399,0.68412,152699998.0
2005-04-18 09:48:00,0.68403,0.68408,0.684,0.68405,192999999.0
2005-04-18 09:49:00,0.68398,0.68406,0.68395,0.68406,127600000.0
2005-04-18 09:50:00,0.68402,0.68406,0.68398,0.68405,75999999.0
2005-04-18 09:51:00,0.68412,0.68412,0.68406,0.68412,162500004.0
2005-04-18 09:52:00,0.68405,0.68413,0.68405,0.6841,167600001.0
2005-04-18 09:53:00,0.68407,0.68407,0.68402,0.68403,195499998.0
2005-04-18 09:54:00,0.68393,0.68398,0.68391,0.68398,130500000.0
2005-04-18 09:55:00,0.68387,0.6839,0.68383,0.6839,114500000.0
2005-04-18 09:56:00,0.6838,0.6838,0.68369,0.68374,112699996.0
2005-04-18 09:57:00,0.68373,0.68373,0.68366,0.68367,269899998.0
2005-04-18 09:58:00,0.68364,0.6837,0.68362,0.6837,67200000.0
2005-04-18 09:59:00,0.68367,0.68367,0.68358,0.6836,162200000.0
2005-04-18 10:00:00,0.68357,0.68358,0.6835,0.68358,102099997.0
2005-04-18 10:01:00,0.68352,0.68356,0.68348,0.68356,169600003.0
2005-04-18 10:02:00,0.68357,0.68358,0.68348,0.68349,117600001.0
2005-04-18 10:03:00,0.68355,0.68359,0.68351,0.68359,209999998.0
2005-04-18 10:04:00,0.68361,0.68365,0.68356,0.68356,191500000.0
2005-04-18 10:05:00,0.68353,0.68358,0.68353,0.68358,114999999.0
2005-04-18 10:06:00,0.68357,0.68359,0.68354,0.68356,164799997.0
2005-04-18 10:07:00,0.68358,0.68369,0.68358,0.68369,114799995.0
2005-04-18 10:08:00,0.68363,0.68369,0.68363,0.68364,165700001.0
2005-04-18 10:09:00,0.68362,0.68369,0.68361,0.68361,148900001.0
2005-04-18 10:10:00,0.68362,0.68367,0.68359,0.68362,157099998.0
2005-04-18 10:11:00,0.68359,0.68371,0.68359,0.68369,75800002.0
2005-04-18 10:12:00,0.68368,0.68374,0.68359,0.68361,236300000.0
2005-04-18 10:13:00,0.68356,0.68371,0.68356,0.68371,96800002.0
2005-04-18 10:14:00,0.68361,0.68361,0.68351,0.6836,171000003.0
2005-04-18 10:15:00,0.68361,0.68361,0.68342,0.6835,213200001.0
2005-04-18 10:16:00,0.68345,0.68347,0.68345,0.68347,16800000.0
2005-04-18 10:17:00,0.68345,0.68353,0.68343,0.68351,263800001.0
2005-04-18 10:18:00,0.68353,0.68353,0.68346,0.68346,51400000.0
2005-04-18 10:19:00,0.68344,0.68348,0.68338,0.68348,223600000.0
2005-04-18 10:20:00,0.6835,0.6835,0.68346,0.68349,226000000.0
2005-04-18 10:21:00,0.68345,0.6835,0.68345,0.6835,63799999.0
2005-04-18 10:22:00,0.68345,0.68345,0.68337,0.68345,161799999.0
2005-04-18 10:23:00,0.6833,0.6833,0.68315,0.68326,102200002.0
2005-04-18 10:24:00,0.68329,0.68336,0.68319,0.68336,70300000.0
2005-04-18 10:25:00,0.68332,0.68335,0.68327,0.68327,97400000.0
2005-04-18 10:26:00,0.68331,0.6834,0.68331,0.68336,60600001.0
2005-04-18 10:27:00,0.68335,0.68348,0.68335,0.68345,96399998.0
2005-04-18 10:28:00,0.68343,0.6835,0.68339,0.68345,212400002.0
2005-04-18 10:29:00,0.68337,0.68344,0.68337,0.68342,223600006.0
2005-04-18 10:30:00,0.68339,0.68348,0.68322,0.68338,74399998.0
2005-04-18 10:31:00,0.68344,0.68372,0.68344,0.68372,150000000.0
2005-04-18 10:32:00,0.68357,0.6836,0.68347,0.68352,206600004.0
2005-04-18 10:33:00,0.68356,0.68357,0.68348,0.68348,195200001.0
2005-04-18 10:34:00,0.68348,0.68351,0.68339,0.68351,137100000.0
2005-04-18 10:35:00,0.68353,0.68353,0.68341,0.68344,153500004.0
2005-04-18 10:36:00,0.68336,0.68342,0.68333,0.68333,139699999.0
2005-04-18 10:37:00,0.6833,0.6833,0.68327,0.6833,72900001.0
2005-04-18 10:38:00,0.68322,0.68322,0.68316,0.68316,91999998.0
2005-04-18 10:39:00,0.68312,0.68315,0.68308,0.68315,87800000.0
2005-04-18 10:40:00,0.68316,0.68323,0.6831,0.68312,177999999.0
2005-04-18 10:41:00,0.68318,0.68333,0.68318,0.6833,171099999.0
2005-04-18 10:42:00,0.68337,0.68342,0.68332,0.68332,162000000.0
2005-04-18 10:43:00,0.68333,0.68349,0.68333,0.68341,67700001.0
2005-04-18 10:44:00,0.68336,0.68343,0.68336,0.68343,110199998.0
2005-04-18 10:45:00,0.68336,0.68343,0.68336,0.68343,240999997.0
2005-04-18 10:46:00,0.68338,0.68341,0.68336,0.68337,150599998.0
2005-04-18 10:47:00,0.68337,0.68339,0.68333,0.68334,144599999.0
2005-04-18 10:48:00,0.68332,0.68335,0.68331,0.68332,284200006.0
2005-04-18 10:49:00,0.68319,0.68325,0.68317,0.68323,164900000.0
2005-04-18 10:50:00,0.68323,0.68325,0.68317,0.68317,71100002.0
2005-04-18 10:51:00,0.68314,0.68314,0.68309,0.68309,187000000.0
2005-04-18 10:52:00,0.68306,0.68321,0.68306,0.68321,160200003.0
2005-04-18 10:53:00,0.68315,0.68322,0.68311,0.68317,218999997.0
2005-04-18 10:54:00,0.68313,0.68313,0.68305,0.68305,191400003.0
2005-04-18 10:55:00,0.68305,0.68316,0.68303,0.68316,87799999.0
2005-04-18 10:56:00,0.68312,0.68324,0.68312,0.68324,172600000.0
2005-04-18 10:57:00,0.68316,0.68322,0.68316,0.68319,195499998.0
2005-04-18 10:58:00,0.68323,0.68323,0.68316,0.68323,112799997.0
2005-04-18 10:59:00,0.6832,0.6832,0.68309,0.68318,198299999.0
2005-04-18 11:00:00,0.68303,0.68324,0.68298,0.68324,134800000.0
2005-04-18 11:01:00,0.68325,0.68328,0.68323,0.68327,247300000.0
2005-04-18 11:02:00,0.68321,0.68321,0.68308,0.68312,192599999.0
2005-04-18 11:03:00,0.68318,0.68322,0.68318,0.68321,196299998.0
2005-04-18 11:04:00,0.68324,0.68333,0.68315,0.68333,208999997.0
2005-04-18 11:05:00,0.68327,0.68331,0.6832,0.6833,232800004.0
2005-04-18 11:06:00,0.68326,0.68327,0.68315,0.68327,175499997.0
2005-04-18 11:07:00,0.68327,0.68332,0.68327,0.68327,96099996.0
2005-04-18 11:08:00,0.68334,0.68335,0.68329,0.68335,59999999.0
2005-04-18 11:09:00,0.68334,0.68334,0.68331,0.68331,60700001.0
2005-04-18 11:10:00,0.6833,0.6833,0.68327,0.68327,89100000.0
2005-04-18 11:11:00,0.6833,0.6833,0.68327,0.68327,122999998.0
2005-04-18 11:12:00,0.68331,0.68336,0.6833,0.68335,162099998.0
2005-04-18 11:13:00,0.68333,0.68337,0.6833,0.68337,165300000.0
2005-04-18 11:14:00,0.68339,0.68339,0.68316,0.68319,207899999.0
2005-04-18 11:15:00,0.68324,0.68324,0.68315,0.6832,195100000.0
2005-04-18 11:16:00,0.68318,0.68319,0.68307,0.68307,329899994.0
2005-04-18 11:17:00,0.6832,0.68324,0.68308,0.68324,162500000.0
2005-04-18 11:18:00,0.68315,0.68321,0.68307,0.68321,164500001.0
2005-04-18 11:19:00,0.68318,0.68318,0.68295,0.68305,224600003.0
2005-04-18 11:20:00,0.68306,0.68314,0.68302,0.68312,156599995.0
2005-04-18 11:21:00,0.68312,0.68312,0.68297,0.683,77800003.0
2005-04-18 11:22:00,0.68306,0.68307,0.683,0.68307,62500000.0
2005-04-18 11:23:00,0.68307,0.68307,0.68297,0.68304,226100000.0
2005-04-18 11:24:00,0.68307,0.68307,0.68299,0.68306,74100002.0
2005-04-18 11:25:00,0.68307,0.68307,0.683,0.68305,127999999.0
2005-04-18 11:26:00,0.68304,0.68311,0.68301,0.68311,103700002.0
2005-04-18 11:27:00,0.6831,0.68317,0.68307,0.6831,93900000.0
2005-04-18 11:28:00,0.6831,0.68321,0.68306,0.6832,227799999.0
2005-04-18 11:29:00,0.68309,0.68314,0.68306,0.68314,94800001.0
2005-04-18 11:30:00,0.68312,0.68314,0.68306,0.68314,159100000.0
2005-04-18 11:31:00,0.6831,0.68316,0.68307,0.68314,156299996.0
2005-04-18 11:32:00,0.68317,0.68321,0.68317,0.68318,185900002.0
2005-04-18 11:33:00,0.68314,0.68314,0.68299,0.68309,226500000.0
2005-04-18 11:34:00,0.68317,0.68322,0.68303,0.68304,170299999.0
2005-04-18 11:35:00,0.68304,0.68314,0.68304,0.68314,68000000.0
2005-04-18 11:36:00,0.68317,0.6832,0.68313,0.68314,314600001.0
2005-04-18 11:37:00,0.68314,0.6832,0.68314,0.68315,136699996.0
2005-04-18 11:38:00,0.68311,0.68314,0.68303,0.68314,179400001.0
2005-04-18 11:39:00,0.68312,0.68312,0.683,0.68303,100300001.0
2005-04-18 11:40:00,0.68299,0.68319,0.68299,0.68315,195199996.0
2005-04-18 11:41:00,0.68306,0.68311,0.68294,0.68311,130000001.0
2005-04-18 11:42:00,0.683,0.68307,0.68298,0.68304,152199998.0
2005-04-18 11:43:00,0.68308,0.68322,0.68302,0.68322,103599996.0
2005-04-18 11:44:00,0.6832,0.6832,0.68308,0.68313,35800000.0
2005-04-18 11:45:00,0.68313,0.68321,0.6831,0.68318,211399997.0
2005-04-18 11:46:00,0.68315,0.68327,0.6831,0.6831,177899997.0
2005-04-18 11:47:00,0.68305,0.68321,0.68305,0.68321,92200001.0
2005-04-18 11:48:00,0.68307,0.68324,0.68301,0.68324,103799998.0
2005-04-18 11:49:00,0.6832,0.68324,0.68304,0.68324,110900002.0
2005-04-18 11:50:00,0.68315,0.68335,0.68311,0.68335,154399998.0
2005-04-18 11:51:00,0.6833,0.68332,0.68325,0.68325,289000000.0
2005-04-18 11:52:00,0.68328,0.68335,0.68323,0.68335,219300001.0
2005-04-18 11:53:00,0.6832,0.68325,0.6832,0.68324,132099996.0
2005-04-18 11:54:00,0.68325,0.68335,0.68318,0.6833,183699996.0
2005-04-18 11:55:00,0.68331,0.68336,0.6832,0.68321,250400003.0
2005-04-18 11:56:00,0.68314,0.68327,0.68314,0.68327,114100004.0
2005-04-18 11:57:00,0.68326,0.68339,0.68317,0.68339,115199998.0
2005-04-18 11:58:00,0.68324,0.68334,0.6832,0.68332,208299999.0
2005-04-18 11:59:00,0.6833,0.68345,0.68319,0.68345,242600000.0
2005-04-18 12:00:00,0.68336,0.68337,0.68324,0.68337,254299999.0
2005-04-18 12:01:00,0.68333,0.68333,0.68312,0.68312,117199999.0
2005-04-18 12:02:00,0.6833,0.6833,0.68317,0.68325,204700002.0
2005-04-18 12:03:00,0.68328,0.68328,0.68315,0.68315,77400000.0
2005-04-18 12:04:00,0.68319,0.68336,0.68316,0.68335,248000001.0
2005-04-18 12:05:00,0.6833,0.68332,0.68319,0.68331,246499998.0
2005-04-18 12:06:00,0.68329,0.68333,0.68324,0.68328,230699998.0
2005-04-18 12:07:00,0.68322,0.68327,0.68315,0.68323,124199999.0
2005-04-18 12:08:00,0.68331,0.68331,0.68316,0.6833,135500004.0
2005-04-18 12:09:00,0.68324,0.68324,0.68313,0.68315,126999998.0
2005-04-18 12:10:00,0.68325,0.68335,0.68323,0.68335,73100001.0
2005-04-18 12:11:00,0.68334,0.68342,0.68325,0.68342,185399998.0
2005-04-18 12:12:00,0.68337,0.68339,0.68329,0.68331,63000001.0
2005-04-18 12:13:00,0.68338,0.68338,0.6833,0.68331,127799999.0
2005-04-18 12:14:00,0.68332,0.68342,0.68329,0.68342,270199997.0
2005-04-18 12:15:00,0.68339,0.68339,0.68326,0.68327,104300003.0
2005-04-18 12:16:00,0.68333,0.68333,0.68316,0.68326,223399999.0
2005-04-18 12:17:00,0.68329,0.6833,0.68324,0.6833,157100000.0
2005-04-18 12:18:00,0.68327,0.68328,0.68318,0.68318,157600001.0
2005-04-18 12:19:00,0.68324,0.6833,0.68322,0.6833,118000000.0
2005-04-18 12:20:00,0.68325,0.68331,0.68317,0.68331,137500000.0
2005-04-18 12:21:00,0.6833,0.6833,0.68319,0.68328,235099997.0
2005-04-18 12:22:00,0.68325,0.68332,0.68325,0.68332,120100001.0
2005-04-18 12:23:00,0.68334,0.68338,0.68328,0.68328,158899999.0
2005-04-18 12:24:00,0.6834,0.68344,0.68334,0.68344,147900002.0
2005-04-18 12:25:00,0.6834,0.6834,0.68327,0.68333,107600001.0
2005-04-18 12:26:00,0.68335,0.68335,0.6833,0.68334,65700001.0
2005-04-18 12:27:00,0.68325,0.68335,0.68325,0.68335,174800001.0
2005-04-18 12:28:00,0.68336,0.68339,0.6832,0.68321,133899999.0
2005-04-18 12:29:00,0.68327,0.68338,0.68322,0.68337,173299994.0
2005-04-18 12:30:00,0.6832,0.68321,0.68305,0.68305,119200000.0
2005-04-18 12:31:00,0.68304,0.68311,0.683,0.683,148700003.0
2005-04-18 12:32:00,0.68294,0.68307,0.68294,0.68305,118599999.0
2005-04-18 12:33:00,0.683,0.68312,0.68292,0.68304,84200000.0
2005-04-18 12:34:00,0.68298,0.68304,0.68294,0.68299,131700005.0
2005-04-18 12:35:00,0.68295,0.68303,0.68295,0.68298,324499998.0
2005-04-18 12:36:00,0.68296,0.68305,0.68288,0.68305,168600002.0
2005-04-18 12:37:00,0.68303,0.68303,0.68295,0.683,98900000.0
2005-04-18 12:38:00,0.68297,0.68305,0.68293,0.68305,212900001.0
2005-04-18 12:39:00,0.68303,0.68303,0.68289,0.68301,116500000.0
2005-04-18 12:40:00,0.68286,0.68298,0.68286,0.68296,112200000.0
2005-04-18 12:41:00,0.68295,0.68295,0.68285,0.68288,121300001.0
2005-04-18 12:42:00,0.6829,0.68298,0.6829,0.68295,269099997.0
2005-04-18 12:43:00,0.6829,0.68293,0.68285,0.68293,90300001.0
2005-04-18 12:44:00,0.68287,0.68297,0.68285,0.68297,212800001.0
2005-04-18 12:45:00,0.68293,0.68293,0.68287,0.68289,266400001.0
2005-04-18 12:46:00,0.68289,0.68295,0.68286,0.68286,114399999.0
2005-04-18 12:47:00,0.68295,0.68295,0.68291,0.68295,114500001.0
2005-04-18 12:48:00,0.68295,0.683,0.68291,0.683,92400000.0
2005-04-18 12:49:00,0.68306,0.68307,0.68301,0.68304,183899998.0
2005-04-18 12:50:00,0.68295,0.68308,0.68295,0.68299,213399998.0
2005-04-18 12:51:00,0.68304,0.68313,0.68299,0.68305,249600002.0
2005-04-18 12:52:00,0.68313,0.68313,0.68298,0.68307,71899998.0
2005-04-18 12:53:00,0.68297,0.68304,0.68294,0.68296,114200000.0
2005-04-18 12:54:00,0.68297,0.68311,0.68297,0.6831,143800001.0
2005-04-18 12:55:00,0.68303,0.68321,0.68303,0.6832,149199999.0
2005-04-18 12:56:00,0.68315,0.68328,0.68307,0.68316,172400003.0
2005-04-18 12:57:00,0.68309,0.68334,0.68309,0.6833,271799994.0
2005-04-18 12:58:00,0.6832,0.68335,0.6832,0.68333,187999995.0
2005-04-18 12:59:00,0.68332,0.68366,0.68332,0.68365,259100002.0
2005-04-18 13:00:00,0.68366,0.68366,0.68346,0.6835,165700000.0
2005-04-18 13:01:00,0.68355,0.68355,0.68347,0.68347,97300003.0
2005-04-18 13:02:00,0.68352,0.68365,0.68352,0.68359,119500001.0
2005-04-18 13:03:00,0.68359,0.68371,0.68359,0.6837,122800003.0
2005-04-18 13:04:00,0.68358,0.68371,0.68354,0.68371,193200001.0
2005-04-18 13:05:00,0.68371,0.68371,0.68362,0.68363,189599997.0
2005-04-18 13:06:00,0.68363,0.68363,0.68344,0.68352,242800000.0
2005-04-18 13:07:00,0.68351,0.68365,0.68351,0.68356,146800000.0
2005-04-18 13:08:00,0.68354,0.68354,0.68345,0.68353,163800004.0
2005-04-18 13:09:00,0.68353,0.6836,0.6835,0.68357,144599998.0
2005-04-18 13:10:00,0.68354,0.6836,0.68349,0.6836,158500000.0
2005-04-18 13:11:00,0.68357,0.68359,0.68343,0.68356,156699996.0
2005-04-18 13:12:00,0.68361,0.68361,0.6835,0.68358,133999999.0
2005-04-18 13:13:00,0.6836,0.68369,0.68357,0.68366,216399998.0
2005-04-18 13:14:00,0.68359,0.68366,0.68357,0.68366,141500003.0
2005-04-18 13:15:00,0.68355,0.68358,0.6835,0.68358,97799998.0
2005-04-18 13:16:00,0.68354,0.68363,0.68354,0.68359,272999998.0
2005-04-18 13:17:00,0.68361,0.68361,0.68342,0.68347,213700002.0
2005-04-18 13:18:00,0.68341,0.68352,0.68341,0.68352,54200000.0
2005-04-18 13:19:00,0.68345,0.68355,0.6833,0.6835,111900002.0
2005-04-18 13:20:00,0.68352,0.68358,0.68352,0.68352,224500003.0
2005-04-18 13:21:00,0.68346,0.68346,0.68343,0.68343,73100002.0
2005-04-18 13:22:00,0.68338,0.68342,0.68338,0.68342,66300000.0
2005-04-18 13:23:00,0.68347,0.68358,0.68347,0.68358,62299998.0
2005-04-18 13:24:00,0.68349,0.68352,0.68338,0.68342,97499999.0
2005-04-18 13:25:00,0.68333,0.68336,0.68328,0.68331,169200002.0
2005-04-18 13:26:00,0.68328,0.68332,0.68316,0.68332,70800001.0
2005-04-18 13:27:00,0.68326,0.68326,0.68309,0.68324,145200003.0
2005-04-18 13:28:00,0.68316,0.68322,0.68307,0.68309,294199999.0
2005-04-18 13:29:00,0.68317,0.6832,0.6831,0.6832,192999998.0
2005-04-18 13:30:00,0.68308,0.68314,0.68306,0.68311,250400004.0
2005-04-18 13:31:00,0.68296,0.68311,0.68293,0.68311,153299997.0
2005-04-18 13:32:00,0.68312,0.68312,0.68297,0.68308,287900002.0
2005-04-18 13:33:00,0.68303,0.68311,0.68301,0.6831,180800001.0
2005-04-18 13:34:00,0.68311,0.68311,0.68304,0.68304,179699994.0
2005-04-18 13:35:00,0.68293,0.68315,0.68293,0.68315,146799998.0
2005-04-18 13:36:00,0.68325,0.68327,0.68312,0.68327,197199995.0
2005-04-18 13:37:00,0.68337,0.6834,0.68328,0.6834,72400000.0
2005-04-18 13:38:00,0.68349,0.68362,0.68341,0.68351,149000002.0
2005-04-18 13:39:00,0.68338,0.68343,0.68329,0.68337,181799995.0
2005-04-18 13:40:00,0.68333,0.68346,0.68331,0.68346,197099995.0
2005-04-18 13:41:00,0.68334,0.68334,0.68318,0.68323,185899998.0
2005-04-18 13:42:00,0.68327,0.68327,0.68318,0.68325,121600001.0
2005-04-18 13:43:00,0.6832,0.68328,0.68318,0.68328,128100002.0
2005-04-18 13:44:00,0.68332,0.68335,0.68327,0.68327,113199999.0
2005-04-18 13:45:00,0.68322,0.68323,0.68317,0.68321,227399995.0
2005-04-18 13:46:00,0.68318,0.6833,0.68317,0.6833,78199999.0
2005-04-18 13:47:00,0.68332,0.68337,0.68319,0.68337,175100002.0
2005-04-18 13:48:00,0.68322,0.68323,0.68308,0.68321,294499998.0
2005-04-18 13:49:00,0.68315,0.68322,0.68306,0.68322,55200001.0
2005-04-18 13:50:00,0.68327,0.68337,0.68321,0.68337,231299995.0
2005-04-18 13:51:00,0.68328,0.68336,0.68318,0.68336,156900001.0
2005-04-18 13:52:00,0.68325,0.68325,0.68312,0.68312,168100001.0
2005-04-18 13:53:00,0.68329,0.68329,0.6831,0.68323,170900004.0
2005-04-18 13:54:00,0.68321,0.68321,0.68299,0.6831,176300003.0
2005-04-18 13:55:00,0.6831,0.68318,0.6831,0.68318,117300002.0
2005-04-18 13:56:00,0.68314,0.6832,0.68307,0.6832,106700003.0
2005-04-18 13:57:00,0.68312,0.68316,0.68308,0.68316,44500000.0
2005-04-18 13:58:00,0.68324,0.68326,0.68311,0.68311,127000001.0
2005-04-18 13:59:00,0.6831,0.6831,0.68303,0.68305,108000001.0
2005-04-18 14:00:00,0.683,0.68317,0.68298,0.68317,146800000.0
2005-04-18 14:01:00,0.6832,0.68323,0.68311,0.68323,232999995.0
2005-04-18 14:02:00,0.68325,0.68333,0.68318,0.68325,127100001.0
2005-04-18 14:03:00,0.68329,0.68331,0.6832,0.6832,158600002.0
2005-04-18 14:04:00,0.68327,0.68327,0.6832,0.68325,196699999.0
2005-04-18 14:05:00,0.68313,0.68325,0.68313,0.68325,114799997.0
2005-04-18 14:06:00,0.68325,0.68327,0.68315,0.68327,264600001.0
2005-04-18 14:07:00,0.68319,0.68319,0.68303,0.68305,248800002.0
2005-04-18 14:08:00,0.68313,0.6833,0.6831,0.6833,307700003.0
2005-04-18 14:09:00,0.68315,0.68321,0.68307,0.68321,239300000.0
2005-04-18 14:10:00,0.68312,0.68326,0.68312,0.68325,236699994.0
2005-04-18 14:11:00,0.68316,0.68318,0.68308,0.68318,115100002.0
2005-04-18 14:12:00,0.68313,0.68314,0.68307,0.68314,126600000.0
2005-04-18 14:13:00,0.68303,0.68314,0.68298,0.68314,320200002.0
2005-04-18 14:14:00,0.6831,0.68313,0.68295,0.68308,67599999.0
2005-04-18 14:15:00,0.68306,0.68307,0.68291,0.68307,162800002.0
2005-04-18 14:16:00,0.6831,0.68312,0.68299,0.68305,110899997.0
2005-04-18 14:17:00,0.68306,0.68313,0.68299,0.6831,185900000.0
2005-04-18 14:18:00,0.68298,0.68316,0.68298,0.68316,157400001.0
2005-04-18 14:19:00,0.68314,0.68318,0.68309,0.68318,105900000.0
2005-04-18 14:20:00,0.68313,0.68323,0.68306,0.68323,221599999.0
2005-04-18 14:21:00,0.68321,0.68325,0.68312,0.68325,84900002.0
2005-04-18 14:22:00,0.6832,0.6832,0.68306,0.68313,130200000.0
2005-04-18 14:23:00,0.68315,0.6832,0.68298,0.6832,202200002.0
2005-04-18 14:24:00,0.6831,0.6832,0.6831,0.68318,78199998.0
2005-04-18 14:25:00,0.6832,0.6832,0.6831,0.68317,251700006.0
2005-04-18 14:26:00,0.68315,0.68317,0.68305,0.68317,109600003.0
2005-04-18 14:27:00,0.6831,0.68318,0.68307,0.6831,192899999.0
2005-04-18 14:28:00,0.68307,0.68315,0.68302,0.68315,205699997.0
2005-04-18 14:29:00,0.68312,0.68318,0.68309,0.68309,289799997.0
2005-04-18 14:30:00,0.68292,0.68308,0.68289,0.68301,112200002.0
2005-04-18 14:31:00,0.68296,0.68307,0.68296,0.68303,65100001.0
2005-04-18 14:32:00,0.68305,0.68305,0.68305,0.68305,18500000.0
2005-04-18 14:33:00,0.68298,0.683,0.68293,0.68293,64000000.0
2005-04-18 14:34:00,0.68302,0.68303,0.68294,0.68302,165299998.0
2005-04-18 14:35:00,0.68298,0.68298,0.68291,0.68291,100400000.0
2005-04-18 14:36:00,0.68296,0.68296,0.68276,0.68293,165200002.0
2005-04-18 14:37:00,0.68291,0.68291,0.68277,0.6828,134699999.0
2005-04-18 14:38:00,0.6829,0.6829,0.68265,0.6828,159699999.0
2005-04-18 14:39:00,0.68268,0.68278,0.68268,0.68278,154200002.0
2005-04-18 14:40:00,0.6828,0.6828,0.68268,0.68275,160600002.0
2005-04-18 14:41:00,0.6827,0.68277,0.6827,0.68277,205100002.0
2005-04-18 14:42:00,0.68267,0.68278,0.68265,0.68272,180600004.0
2005-04-18 14:43:00,0.68281,0.68284,0.68281,0.68284,12000000.0
2005-04-18 14:44:00,0.68267,0.68281,0.68267,0.68281,157799998.0
2005-04-18 14:45:00,0.68279,0.68288,0.68278,0.68278,211499998.0
2005-04-18 14:46:00,0.68289,0.68308,0.68282,0.68308,68600000.0
2005-04-18 14:47:00,0.68299,0.68311,0.68297,0.68311,291800001.0
2005-04-18 14:48:00,0.68309,0.68309,0.68302,0.68308,126100000.0
2005-04-18 14:49:00,0.6831,0.6831,0.68308,0.6831,123900000.0
2005-04-18 14:50:00,0.6831,0.68313,0.6831,0.68313,14700000.0
2005-04-18 14:51:00,0.68303,0.68314,0.68299,0.68313,156100004.0
2005-04-18 14:52:00,0.68313,0.68313,0.68304,0.68313,179400000.0
2005-04-18 14:53:00,0.68304,0.6832,0.68304,0.6832,114699999.0
2005-04-18 14:54:00,0.68313,0.68322,0.68309,0.68321,264999994.0
2005-04-18 14:55:00,0.6831,0.68313,0.68301,0.68313,72499999.0
2005-04-18 14:56:00,0.68313,0.68315,0.68306,0.68306,109199999.0
2005-04-18 14:57:00,0.68315,0.68316,0.68299,0.68299,53700000.0
2005-04-18 14:58:00,0.68316,0.68316,0.68299,0.68308,88400000.0
2005-04-18 14:59:00,0.68304,0.68308,0.68297,0.68308,183700001.0
2005-04-18 15:00:00,0.68306,0.68311,0.68298,0.68311,232300002.0
2005-04-18 15:01:00,0.68308,0.68313,0.68302,0.68313,106200000.0
2005-04-18 15:02:00,0.68306,0.68307,0.68303,0.68307,78100000.0
2005-04-18 15:03:00,0.683,0.68317,0.683,0.68314,157599998.0
2005-04-18 15:04:00,0.68315,0.68321,0.68315,0.68317,133199996.0
2005-04-18 15:05:00,0.6831,0.6832,0.6831,0.6832,166100000.0
2005-04-18 15:06:00,0.68324,0.6833,0.68316,0.68326,142100003.0
2005-04-18 15:07:00,0.68327,0.68336,0.68321,0.68336,142300002.0
2005-04-18 15:08:00,0.68328,0.6833,0.68318,0.68323,191700002.0
2005-04-18 15:09:00,0.68316,0.68328,0.68316,0.68327,101200001.0
2005-04-18 15:10:00,0.6832,0.68327,0.68312,0.68312,188999999.0
2005-04-18 15:11:00,0.6832,0.68334,0.68309,0.68334,148400001.0
2005-04-18 15:12:00,0.68326,0.6833,0.6832,0.68327,154899996.0
2005-04-18 15:13:00,0.68332,0.6834,0.6832,0.68338,172800002.0
2005-04-18 15:14:00,0.6833,0.68339,0.68328,0.68337,116600001.0
2005-04-18 15:15:00,0.68334,0.68343,0.6833,0.68343,179100000.0
2005-04-18 15:16:00,0.68344,0.68349,0.68334,0.68339,260700005.0
2005-04-18 15:17:00,0.68338,0.68343,0.68331,0.68343,92100000.0
2005-04-18 15:18:00,0.68322,0.68342,0.68322,0.68342,124599999.0
2005-04-18 15:19:00,0.68338,0.68353,0.68338,0.68348,129400001.0
2005-04-18 15:20:00,0.6834,0.68343,0.68334,0.68335,150900002.0
2005-04-18 15:21:00,0.6833,0.68334,0.6832,0.68333,206799996.0
2005-04-18 15:22:00,0.68324,0.68336,0.68318,0.68336,184899997.0
2005-04-18 15:23:00,0.68325,0.68331,0.68325,0.68326,124400000.0
2005-04-18 15:24:00,0.68329,0.68341,0.68324,0.68341,127799999.0
2005-04-18 15:25:00,0.68329,0.68344,0.68326,0.68342,178400003.0
2005-04-18 15:26:00,0.68344,0.68348,0.68332,0.68344,239300003.0
2005-04-18 15:27:00,0.68339,0.68339,0.6833,0.68338,227000002.0
2005-04-18 15:28:00,0.68336,0.68337,0.68315,0.68329,222699999.0
2005-04-18 15:29:00,0.68321,0.68326,0.68321,0.68326,81499999.0
2005-04-18 15:30:00,0.68325,0.68332,0.6832,0.68332,70300002.0
2005-04-18 15:31:00,0.68332,0.68352,0.68327,0.68352,153899998.0
2005-04-18 15:32:00,0.68332,0.68332,0.68323,0.6833,105199999.0
2005-04-18 15:33:00,0.6833,0.6834,0.6833,0.6834,83799998.0
2005-04-18 15:34:00,0.68335,0.68341,0.68326,0.68335,229000002.0
2005-04-18 15:35:00,0.68335,0.68343,0.68334,0.68343,191000000.0
2005-04-18 15:36:00,0.68337,0.68346,0.68336,0.68338,243399999.0
2005-04-18 15:37:00,0.68339,0.68348,0.68339,0.6834,101100000.0
2005-04-18 15:38:00,0.68342,0.68357,0.68342,0.68352,162900002.0
2005-04-18 15:39:00,0.68344,0.68353,0.68336,0.68353,126700000.0
2005-04-18 15:40:00,0.68361,0.68361,0.68351,0.68354,189600000.0
2005-04-18 15:41:00,0.68356,0.68356,0.68345,0.68349,119199999.0
2005-04-18 15:42:00,0.68351,0.68351,0.68342,0.68349,211000000.0
2005-04-18 15:43:00,0.68344,0.68351,0.68344,0.68351,125299999.0
2005-04-18 15:44:00,0.6835,0.6835,0.68342,0.68347,150199997.0
2005-04-18 15:45:00,0.6835,0.68355,0.68342,0.68355,222399998.0
2005-04-18 15:46:00,0.68363,0.68368,0.68353,0.68365,211399996.0
2005-04-18 15:47:00,0.68371,0.68374,0.68362,0.68369,166799994.0
2005-04-18 15:48:00,0.68365,0.68368,0.68359,0.68365,221999999.0
2005-04-18 15:49:00,0.68356,0.68358,0.68344,0.68354,126799999.0
2005-04-18 15:50:00,0.68352,0.68352,0.68345,0.68346,53099999.0
2005-04-18 15:51:00,0.68346,0.68353,0.68345,0.68353,193400002.0
2005-04-18 15:52:00,0.68341,0.68341,0.68334,0.68334,63799999.0
2005-04-18 15:53:00,0.68327,0.68346,0.68327,0.68346,38100001.0
2005-04-18 15:54:00,0.6833,0.68343,0.6833,0.68337,118700001.0
2005-04-18 15:55:00,0.68325,0.68333,0.68325,0.68332,101699999.0
2005-04-18 15:56:00,0.68334,0.68335,0.68323,0.68335,171699997.0
2005-04-18 15:57:00,0.68327,0.68332,0.68319,0.68331,279800000.0
2005-04-18 15:58:00,0.68313,0.6832,0.68308,0.68315,144300000.0
2005-04-18 15:59:00,0.6831,0.68318,0.68302,0.68318,114299998.0
2005-04-18 16:00:00,0.68322,0.68339,0.68322,0.68333,181599997.0
2005-04-18 16:01:00,0.68336,0.68337,0.68317,0.68326,126900003.0
2005-04-18 16:02:00,0.68318,0.68332,0.68318,0.68332,88199999.0
2005-04-18 16:03:00,0.6833,0.68331,0.68318,0.68318,78799999.0
2005-04-18 16:04:00,0.68326,0.68331,0.68315,0.68326,111100002.0
2005-04-18 16:05:00,0.68318,0.68339,0.68318,0.68339,196200003.0
2005-04-18 16:06:00,0.68328,0.6834,0.68328,0.68336,118300002.0
2005-04-18 16:07:00,0.68328,0.68328,0.68319,0.68326,141499997.0
2005-04-18 16:08:00,0.68316,0.68322,0.68312,0.68319,85700001.0
2005-04-18 16:09:00,0.68322,0.68322,0.68314,0.68322,131400000.0
2005-04-18 16:10:00,0.68316,0.68316,0.68303,0.68307,145200002.0
2005-04-18 16:11:00,0.6831,0.6832,0.68305,0.6832,105200000.0
2005-04-18 16:12:00,0.68313,0.68316,0.68308,0.68316,241700002.0
2005-04-18 16:13:00,0.68319,0.68322,0.68315,0.68319,138100000.0
2005-04-18 16:14:00,0.68324,0.68324,0.68308,0.68312,69900001.0
2005-04-18 16:15:00,0.68313,0.68323,0.68306,0.68322,161800003.0
2005-04-18 16:16:00,0.68311,0.68319,0.68305,0.68318,116399998.0
2005-04-18 16:17:00,0.68317,0.68327,0.68317,0.68327,202799998.0
2005-04-18 16:18:00,0.68319,0.68326,0.68319,0.68323,98099999.0
2005-04-18 16:19:00,0.68327,0.68335,0.68318,0.68335,78900000.0
2005-04-18 16:20:00,0.68324,0.68331,0.68324,0.68331,128700003.0
2005-04-18 16:21:00,0.68324,0.68332,0.68317,0.68331,212200003.0
2005-04-18 16:22:00,0.68325,0.68327,0.68315,0.68315,85999999.0
2005-04-18 16:23:00,0.68307,0.68322,0.68307,0.68322,51200000.0
2005-04-18 16:24:00,0.68317,0.68322,0.6831,0.68317,271699999.0
2005-04-18 16:25:00,0.6831,0.68332,0.68307,0.68332,121799997.0
2005-04-18 16:26:00,0.6833,0.68339,0.68319,0.68339,164500000.0
2005-04-18 16:27:00,0.68349,0.6835,0.68339,0.68345,161599998.0
2005-04-18 16:28:00,0.68352,0.68359,0.6834,0.68359,145899996.0
2005-04-18 16:29:00,0.68366,0.68373,0.68357,0.68368,125600004.0
2005-04-18 16:30:00,0.68359,0.68378,0.68359,0.68368,156899998.0
2005-04-18 16:31:00,0.68366,0.68385,0.68366,0.68385,87700001.0
2005-04-18 16:32:00,0.68386,0.684,0.68378,0.68389,157399998.0
2005-04-18 16:33:00,0.68377,0.68401,0.68376,0.68401,152800000.0
2005-04-18 16:34:00,0.68388,0.68388,0.68374,0.68381,130000004.0
2005-04-18 16:35:00,0.68387,0.68387,0.68378,0.68385,170000002.0
2005-04-18 16:36:00,0.6838,0.68384,0.68373,0.68378,154900001.0
2005-04-18 16:37:00,0.68369,0.68372,0.68351,0.68355,174899997.0
2005-04-18 16:38:00,0.68363,0.68367,0.68361,0.68362,188700002.0
2005-04-18 16:39:00,0.68364,0.6837,0.6836,0.6837,114400002.0
2005-04-18 16:40:00,0.6836,0.68367,0.68356,0.68362,226399998.0
2005-04-18 16:41:00,0.68362,0.68366,0.68357,0.68365,135799999.0
2005-04-18 16:42:00,0.68371,0.68371,0.6835,0.6835,216600000.0
2005-04-18 16:43:00,0.68356,0.68359,0.68346,0.68356,135900001.0
2005-04-18 16:44:00,0.68343,0.68361,0.68343,0.68359,295699997.0
2005-04-18 16:45:00,0.68343,0.6836,0.68343,0.6836,65399999.0
2005-04-18 16:46:00,0.68357,0.68357,0.68334,0.68352,144000002.0
2005-04-18 16:47:00,0.68344,0.68349,0.68341,0.68345,192300003.0
2005-04-18 16:48:00,0.68345,0.68351,0.68343,0.68346,103700000.0
2005-04-18 16:49:00,0.68347,0.6836,0.68347,0.68352,175500001.0
2005-04-18 16:50:00,0.68357,0.68365,0.6835,0.68365,78300002.0
2005-04-18 16:51:00,0.68363,0.68368,0.6835,0.68368,205299996.0
2005-04-18 16:52:00,0.68367,0.68382,0.6836,0.68382,152999999.0
2005-04-18 16:53:00,0.6838,0.6839,0.68371,0.6839,136500002.0
2005-04-18 16:54:00,0.6838,0.6838,0.68364,0.6837,79199999.0
2005-04-18 16:55:00,0.6837,0.68377,0.68357,0.68357,204000002.0
2005-04-18 16:56:00,0.68363,0.68363,0.68348,0.68348,108699996.0
2005-04-18 16:57:00,0.68351,0.68351,0.68339,0.68346,134899998.0
2005-04-18 16:58:00,0.6834,0.68342,0.6833,0.68337,118900002.0
2005-04-18 16:59:00,0.68332,0.68335,0.68311,0.68321,289100001.0
2005-04-18 17:00:00,0.6833,0.68334,0.68314,0.68333,128100001.0
2005-04-18 17:01:00,0.68334,0.6834,0.68328,0.68339,204300004.0
2005-04-18 17:02:00,0.68343,0.68355,0.68338,0.68355,163500003.0
2005-04-18 17:03:00,0.68339,0.68345,0.68332,0.68339,287899996.0
2005-04-18 17:04:00,0.68337,0.68348,0.68337,0.68345,211599997.0
2005-04-18 17:05:00,0.68345,0.68359,0.68341,0.68355,269700003.0
2005-04-18 17:06:00,0.68347,0.68354,0.68341,0.68348,160799998.0
2005-04-18 17:07:00,0.68341,0.68352,0.68341,0.68352,274899999.0
2005-04-18 17:08:00,0.68341,0.68357,0.6834,0.68357,133800000.0
2005-04-18 17:09:00,0.68348,0.68363,0.68348,0.6836,91899996.0
2005-04-18 17:10:00,0.68363,0.68363,0.68347,0.68353,177300003.0
2005-04-18 17:11:00,0.68357,0.68357,0.68347,0.68353,81500001.0
2005-04-18 17:12:00,0.68348,0.68359,0.68346,0.68359,134599997.0
2005-04-18 17:13:00,0.68352,0.68355,0.68341,0.68348,123000000.0
2005-04-18 17:14:00,0.68353,0.68354,0.68341,0.68354,258899998.0
2005-04-18 17:15:00,0.68357,0.68363,0.68348,0.68363,298900001.0
2005-04-18 17:16:00,0.68363,0.68367,0.68346,0.68367,244499998.0
2005-04-18 17:17:00,0.68353,0.68376,0.68353,0.68372,222699998.0
2005-04-18 17:18:00,0.68369,0.68374,0.68356,0.68374,176299998.0
2005-04-18 17:19:00,0.68363,0.6839,0.68351,0.6839,89300000.0
2005-04-18 17:20:00,0.6839,0.68412,0.6838,0.68408,233299997.0
2005-04-18 17:21:00,0.68412,0.68412,0.68397,0.68399,237100003.0
2005-04-18 17:22:00,0.68412,0.68412,0.68401,0.68406,83000000.0
2005-04-18 17:23:00,0.684,0.68408,0.68395,0.68404,238900000.0
2005-04-18 17:24:00,0.68403,0.68411,0.68397,0.68405,251799994.0
2005-04-18 17:25:00,0.68407,0.68416,0.68407,0.68412,281399993.0
2005-04-18 17:26:00,0.68403,0.6841,0.68401,0.68407,244499997.0
2005-04-18 17:27:00,0.68405,0.68426,0.68403,0.68422,218200004.0
2005-04-18 17:28:00,0.68409,0.6842,0.68406,0.6842,165700002.0
2005-04-18 17:29:00,0.68418,0.68418,0.68398,0.68407,81300000.0
2005-04-18 17:30:00,0.68402,0.68405,0.68395,0.684,151900005.0
2005-04-18 17:31:00,0.68401,0.68401,0.68391,0.68396,39400001.0
2005-04-18 17:32:00,0.68402,0.68402,0.68392,0.68395,82199998.0
2005-04-18 17:33:00,0.68397,0.68403,0.68395,0.68395,186399999.0
2005-04-18 17:34:00,0.68398,0.68399,0.68392,0.68395,135600002.0
2005-04-18 17:35:00,0.68402,0.68402,0.68392,0.68399,138399999.0
2005-04-18 17:36:00,0.68399,0.68399,0.68393,0.68393,143500002.0
2005-04-18 17:37:00,0.68389,0.68394,0.68383,0.68394,200400000.0
2005-04-18 17:38:00,0.68383,0.68397,0.68367,0.6839,82700000.0
2005-04-18 17:39:00,0.68398,0.68404,0.68392,0.684,228600000.0
2005-04-18 17:40:00,0.68395,0.68403,0.68391,0.68403,166000000.0
2005-04-18 17:41:00,0.68398,0.68408,0.68396,0.68408,225499996.0
2005-04-18 17:42:00,0.68398,0.6841,0.68396,0.6841,123900000.0
2005-04-18 17:43:00,0.68409,0.68429,0.68409,0.6842,339500006.0
2005-04-18 17:44:00,0.68417,0.68428,0.68417,0.68418,101700000.0
2005-04-18 17:45:00,0.68421,0.68429,0.68412,0.68429,174100000.0
2005-04-18 17:46:00,0.68441,0.68441,0.68421,0.68421,266500003.0
2005-04-18 17:47:00,0.68419,0.68425,0.68414,0.68414,190499999.0
2005-04-18 17:48:00,0.68408,0.68421,0.68401,0.68421,78699998.0
2005-04-18 17:49:00,0.68407,0.68431,0.68407,0.68431,99800002.0
2005-04-18 17:50:00,0.68424,0.68428,0.68421,0.68425,205199999.0
2005-04-18 17:51:00,0.68424,0.68433,0.68424,0.68433,16900000.0
2005-04-18 17:52:00,0.68438,0.68442,0.68432,0.68436,60800000.0
2005-04-18 17:53:00,0.68435,0.68435,0.68429,0.68429,64699999.0
2005-04-18 17:54:00,0.68425,0.68435,0.6842,0.68435,287100002.0
2005-04-18 17:55:00,0.68422,0.68426,0.68422,0.68426,83599998.0
2005-04-18 17:56:00,0.68429,0.68436,0.68429,0.68435,65400001.0
2005-04-18 17:57:00,0.68434,0.68436,0.6842,0.6842,119900000.0
2005-04-18 17:58:00,0.68422,0.68425,0.68414,0.68419,167300002.0
2005-04-18 17:59:00,0.68421,0.68421,0.68409,0.68412,133700003.0
2005-04-18 18:00:00,0.6841,0.6842,0.68409,0.68416,127400001.0
2005-04-18 18:01:00,0.68422,0.68422,0.68413,0.68415,1184300003.0
2005-04-18 18:02:00,0.6841,0.68415,0.68397,0.68402,1411299988.0
2005-04-18 18:03:00,0.684,0.68415,0.684,0.68401,1774100010.0
2005-04-18 18:04:00,0.68405,0.68421,0.68404,0.68421,663600006.0
2005-04-18 18:05:00,0.68408,0.68421,0.68404,0.68421,1333499996.0
2005-04-18 18:06:00,0.6842,0.68436,0.68418,0.68436,1902699987.0
2005-04-18 18:07:00,0.68428,0.68428,0.68411,0.68417,2001500000.0
2005-04-18 18:08:00,0.6842,0.6842,0.6841,0.6842,928099998.0
2005-04-18 18:09:00,0.68413,0.68418,0.68412,0.68417,928099998.0
2005-04-18 18:10:00,0.6842,0.68425,0.68412,0.68414,1064899991.0
2005-04-18 18:11:00,0.68394,0.68427,0.68387,0.68426,1202499997.0
2005-04-18 18:12:00,0.68418,0.68422,0.68408,0.68415,908899998.0
2005-04-18 18:13:00,0.68412,0.68419,0.68408,0.68408,1025099997.0
2005-04-18 18:14:00,0.68408,0.68415,0.68407,0.68414,1510200010.0
2005-04-18 18:15:00,0.6841,0.6843,0.6841,0.6842,1306599999.0
2005-04-18 18:16:00,0.68423,0.6843,0.68421,0.68426,1306599999.0
2005-04-18 18:17:00,0.68428,0.68434,0.68422,0.68434,759199999.0
2005-04-18 18:18:00,0.68428,0.68436,0.68421,0.6843,1042199994.0
2005-04-18 18:19:00,0.68428,0.68428,0.68419,0.68422,567399998.0
2005-04-18 18:20:00,0.68398,0.6843,0.68398,0.68425,573499994.0
2005-04-18 18:21:00,0.68425,0.68434,0.6842,0.68425,1022799994.0
2005-04-18 18:22:00,0.68433,0.68434,0.68424,0.68434,930199997.0
2005-04-18 18:23:00,0.68431,0.68433,0.68421,0.6843,939100001.0
2005-04-18 18:24:00,0.68422,0.68433,0.68421,0.68427,848800001.0
2005-04-18 18:25:00,0.68423,0.68431,0.68421,0.68427,1107000002.0
2005-04-18 18:26:00,0.6843,0.68433,0.68425,0.6843,1114199990.0
2005-04-18 18:27:00,0.68425,0.68437,0.684,0.68421,831300011.0
2005-04-18 18:28:00,0.6842,0.68424,0.68406,0.68424,611400005.0
2005-04-18 18:29:00,0.68415,0.68421,0.68409,0.68418,1085000001.0
2005-04-18 18:30:00,0.6842,0.68423,0.68412,0.68423,681600001.0
2005-04-18 18:31:00,0.6842,0.68424,0.68413,0.68418,639400003.0
2005-04-18 18:32:00,0.6842,0.68428,0.68413,0.68423,571500003.0
2005-04-18 18:33:00,0.68426,0.68426,0.68415,0.68425,1213000010.0
2005-04-18 18:34:00,0.68422,0.68422,0.68408,0.68409,1110000010.0
2005-04-18 18:35:00,0.6841,0.68412,0.68404,0.68408,414700001.0
2005-04-18 18:36:00,0.68407,0.68414,0.68407,0.68411,122999999.0
2005-04-18 18:37:00,0.68408,0.68411,0.68401,0.68407,375599997.0
2005-04-18 18:38:00,0.68399,0.68407,0.68398,0.68398,183600003.0
2005-04-18 18:39:00,0.68412,0.68413,0.68406,0.68412,364100001.0
2005-04-18 18:40:00,0.68403,0.68412,0.68403,0.68411,436100008.0
2005-04-18 18:41:00,0.68408,0.68422,0.68408,0.68422,544100004.0
2005-04-18 18:42:00,0.6842,0.68421,0.68413,0.6842,498600002.0
2005-04-18 18:43:00,0.68417,0.68426,0.68416,0.68426,277900002.0
2005-04-18 18:44:00,0.68427,0.68433,0.68423,0.68424,700099998.0
2005-04-18 18:45:00,0.68424,0.68433,0.68422,0.68424,502000000.0
2005-04-18 18:46:00,0.68431,0.68431,0.68422,0.68425,179199995.0
2005-04-18 18:47:00,0.68423,0.68425,0.68422,0.68425,183200000.0
2005-04-18 18:48:00,0.68425,0.68426,0.68416,0.68425,378500004.0
2005-04-18 18:49:00,0.6842,0.68429,0.6842,0.68429,212900002.0
2005-04-18 18:50:00,0.68418,0.68431,0.68418,0.68431,118799998.0
2005-04-18 18:51:00,0.68433,0.68433,0.68427,0.6843,393900002.0
2005-04-18 18:52:00,0.68432,0.68432,0.68426,0.68429,417800005.0
2005-04-18 18:53:00,0.68432,0.68441,0.68424,0.68432,672000003.0
2005-04-18 18:54:00,0.68439,0.68444,0.68428,0.68443,331200001.0
2005-04-18 18:55:00,0.68432,0.68439,0.6843,0.68437,578600000.0
2005-04-18 18:56:00,0.68428,0.68434,0.68426,0.68431,349100001.0
2005-04-18 18:57:00,0.6843,0.6843,0.68425,0.68425,363000000.0
2005-04-18 18:58:00,0.68411,0.68416,0.68297,0.68416,1131399996.0
2005-04-18 18:59:00,0.68428,0.68436,0.68424,0.68435,645099995.0
2005-04-18 19:00:00,0.68434,0.68438,0.68419,0.68438,578799994.0
2005-04-18 19:01:00,0.68422,0.68429,0.68413,0.68414,261100005.0
2005-04-18 19:02:00,0.68416,0.68424,0.6841,0.68423,439500003.0
2005-04-18 19:03:00,0.68418,0.68426,0.68416,0.68422,471000004.0
2005-04-18 19:04:00,0.68415,0.68431,0.68412,0.68428,579799999.0
2005-04-18 19:05:00,0.68412,0.68429,0.68411,0.68429,465699995.0
2005-04-18 19:06:00,0.68423,0.68425,0.68409,0.68409,660899998.0
2005-04-18 19:07:00,0.6842,0.68423,0.68406,0.68412,403700001.0
2005-04-18 19:08:00,0.68407,0.68419,0.68407,0.68408,795500006.0
2005-04-18 19:09:00,0.6841,0.68429,0.68402,0.68429,531000001.0
2005-04-18 19:10:00,0.68431,0.68431,0.68419,0.6842,408999999.0
2005-04-18 19:11:00,0.68411,0.68414,0.68394,0.68413,141399999.0
2005-04-18 19:12:00,0.68388,0.68394,0.68382,0.68389,213200003.0
2005-04-18 19:13:00,0.68377,0.68396,0.68377,0.68391,274099996.0
2005-04-18 19:14:00,0.68393,0.68401,0.68376,0.68401,300400001.0
2005-04-18 19:15:00,0.68401,0.68401,0.68373,0.68387,565899995.0
2005-04-18 19:16:00,0.68363,0.68388,0.68363,0.68388,135899997.0
2005-04-18 19:17:00,0.6838,0.68386,0.68374,0.6838,316200002.0
2005-04-18 19:18:00,0.68383,0.68385,0.68376,0.68385,213900001.0
2005-04-18 19:19:00,0.68378,0.68387,0.68372,0.68387,455099998.0
2005-04-18 19:20:00,0.68386,0.6839,0.68382,0.68382,303499994.0
2005-04-18 19:21:00,0.6838,0.68382,0.68373,0.68382,295200004.0
2005-04-18 19:22:00,0.68396,0.68401,0.68373,0.68378,336100002.0
2005-04-18 19:23:00,0.68386,0.68393,0.68381,0.68393,312600003.0
2005-04-18 19:24:00,0.6839,0.68405,0.6839,0.68405,258099999.0
2005-04-18 19:25:00,0.684,0.68408,0.68391,0.68408,91899999.0
2005-04-18 19:26:00,0.68412,0.68414,0.68403,0.68407,416200005.0
2005-04-18 19:27:00,0.68405,0.68405,0.68388,0.68402,812799989.0
2005-04-18 19:28:00,0.68399,0.68399,0.68383,0.6839,424099995.0
2005-04-18 19:29:00,0.6838,0.6838,0.68366,0.68371,348500004.0
2005-04-18 19:30:00,0.6837,0.68377,0.68369,0.68377,678800006.0
2005-04-18 19:31:00,0.68376,0.68381,0.68369,0.68378,672399998.0
2005-04-18 19:32:00,0.68372,0.68375,0.68366,0.68372,420899993.0
2005-04-18 19:33:00,0.68367,0.6837,0.68354,0.68359,360100002.0
2005-04-18 19:34:00,0.6836,0.68368,0.6836,0.68365,481199998.0
2005-04-18 19:35:00,0.68365,0.68371,0.68365,0.68366,470000005.0
2005-04-18 19:36:00,0.68368,0.68368,0.6836,0.68365,632299998.0
2005-04-18 19:37:00,0.68366,0.68376,0.68362,0.68376,278100003.0
2005-04-18 19:38:00,0.68378,0.68378,0.6837,0.68373,270299999.0
2005-04-18 19:39:00,0.6837,0.68379,0.6837,0.68379,962399993.0
2005-04-18 19:40:00,0.68372,0.68376,0.68363,0.68363,607900001.0
2005-04-18 19:41:00,0.68362,0.68376,0.68361,0.68375,768599999.0
2005-04-18 19:42:00,0.68373,0.68385,0.6836,0.68385,268999998.0
2005-04-18 19:43:00,0.68382,0.68382,0.68369,0.68376,109799999.0
2005-04-18 19:44:00,0.68381,0.68383,0.68366,0.68377,399999995.0
2005-04-18 19:45:00,0.68378,0.68378,0.68362,0.68371,245200000.0
2005-04-18 19:46:00,0.68375,0.68377,0.68375,0.68375,137399999.0
2005-04-18 19:47:00,0.68367,0.6839,0.68367,0.6839,144800002.0
2005-04-18 19:48:00,0.68381,0.6839,0.68378,0.6839,147300002.0
2005-04-18 19:49:00,0.68385,0.68389,0.68378,0.68389,339899999.0
2005-04-18 19:50:00,0.68387,0.68387,0.68374,0.6838,183199999.0
2005-04-18 19:51:00,0.68381,0.68386,0.68374,0.6838,279099998.0
2005-04-18 19:52:00,0.6838,0.68385,0.6838,0.68385,346300001.0
2005-04-18 19:53:00,0.68382,0.68393,0.68378,0.68393,139500002.0
2005-04-18 19:54:00,0.68385,0.68387,0.68379,0.68385,143099999.0
2005-04-18 19:55:00,0.68384,0.68384,0.68374,0.68378,33700000.0
2005-04-18 19:56:00,0.68377,0.68385,0.68371,0.68385,98900001.0
2005-04-18 19:57:00,0.68384,0.68387,0.68363,0.68373,634399994.0
2005-04-18 19:58:00,0.68379,0.68384,0.68377,0.68382,168900003.0
2005-04-18 19:59:00,0.68375,0.68381,0.6837,0.6838,542899994.0
2005-04-18 20:00:00,0.68383,0.68383,0.68365,0.6838,204600004.0
2005-04-18 20:01:00,0.68382,0.68382,0.68369,0.68369,193799998.0
2005-04-18 20:02:00,0.68371,0.68384,0.68371,0.68377,150599998.0
2005-04-18 20:03:00,0.6838,0.6838,0.68377,0.6838,167299999.0
2005-04-18 20:04:00,0.68376,0.68376,0.68361,0.68369,255500003.0
2005-04-18 20:05:00,0.68371,0.68372,0.6836,0.68368,100199998.0
2005-04-18 20:06:00,0.68369,0.68374,0.68364,0.68372,98999999.0
2005-04-18 20:07:00,0.68366,0.68375,0.68361,0.68372,91000002.0
2005-04-18 20:08:00,0.6837,0.68372,0.68367,0.6837,591000003.0
2005-04-18 20:09:00,0.68375,0.68379,0.68365,0.68378,185300003.0
2005-04-18 20:10:00,0.68379,0.68383,0.68376,0.68383,137699998.0
2005-04-18 20:11:00,0.68382,0.68383,0.68373,0.68383,253000002.0
2005-04-18 20:12:00,0.68383,0.68388,0.68372,0.6838,769399995.0
2005-04-18 20:13:00,0.6838,0.68387,0.68377,0.68386,453200002.0
2005-04-18 20:14:00,0.68388,0.68388,0.68379,0.68383,424100001.0
2005-04-18 20:15:00,0.68378,0.68385,0.68371,0.68377,868500005.0
2005-04-18 20:16:00,0.68385,0.68385,0.68371,0.68371,395200002.0
2005-04-18 20:17:00,0.68377,0.68377,0.68365,0.68371,174299998.0
2005-04-18 20:18:00,0.68373,0.68373,0.68361,0.68367,316199997.0
2005-04-18 20:19:00,0.68368,0.68375,0.68357,0.6837,530400004.0
2005-04-18 20:20:00,0.68374,0.68378,0.68372,0.68378,415500002.0
2005-04-18 20:21:00,0.68375,0.68375,0.6836,0.6836,212100001.0
2005-04-18 20:22:00,0.68372,0.68378,0.6837,0.68378,189900000.0
2005-04-18 20:23:00,0.6838,0.68382,0.6838,0.6838,514500000.0
2005-04-18 20:24:00,0.68375,0.6838,0.68375,0.68375,275599998.0
2005-04-18 20:25:00,0.68376,0.68376,0.6836,0.6837,496400008.0
2005-04-18 20:26:00,0.68373,0.68378,0.6837,0.68375,825800000.0
2005-04-18 20:27:00,0.6836,0.68372,0.6836,0.68372,420999997.0
2005-04-18 20:28:00,0.68378,0.68378,0.68361,0.68378,526000010.0
2005-04-18 20:29:00,0.6838,0.6838,0.68361,0.68374,606099999.0
2005-04-18 20:30:00,0.68377,0.68382,0.68371,0.68372,1723999997.0
2005-04-18 20:31:00,0.6837,0.6837,0.68358,0.6836,978099996.0
2005-04-18 20:32:00,0.68365,0.68375,0.68362,0.6837,1589900002.0
2005-04-18 20:33:00,0.6837,0.68373,0.68369,0.6837,229800003.0
2005-04-18 20:34:00,0.68368,0.68375,0.68368,0.68369,477400007.0
2005-04-18 20:35:00,0.68369,0.68372,0.68361,0.68372,265200005.0
2005-04-18 20:36:00,0.68371,0.68372,0.6836,0.68372,335200005.0
2005-04-18 20:37:00,0.6837,0.68372,0.68363,0.68364,619499997.0
2005-04-18 20:38:00,0.68365,0.68375,0.6836,0.6836,720800002.0
2005-04-18 20:39:00,0.68376,0.68381,0.68341,0.68341,357399998.0
2005-04-18 20:40:00,0.68358,0.68363,0.68356,0.68362,472999993.0
2005-04-18 20:41:00,0.68355,0.68361,0.68348,0.68357,427799992.0
2005-04-18 20:42:00,0.68355,0.68364,0.68354,0.68364,203399998.0
2005-04-18 20:43:00,0.68358,0.68364,0.68353,0.68361,662699996.0
2005-04-18 20:44:00,0.68365,0.68365,0.6836,0.68362,1078999999.0
2005-04-18 20:45:00,0.68361,0.68365,0.68359,0.68362,387600003.0
2005-04-18 20:46:00,0.68364,0.68364,0.68351,0.68358,246600006.0
2005-04-18 20:47:00,0.68361,0.68375,0.68361,0.68375,549100002.0
2005-04-18 20:48:00,0.6836,0.6837,0.6836,0.68365,755400001.0
2005-04-18 20:49:00,0.68367,0.6837,0.68365,0.6837,364700006.0
2005-04-18 20:50:00,0.6837,0.6837,0.68362,0.68368,1324799998.0
2005-04-18 20:51:00,0.68365,0.6837,0.68365,0.68367,332399994.0
2005-04-18 20:52:00,0.68367,0.68371,0.68364,0.68367,517300005.0
2005-04-18 20:53:00,0.68369,0.6837,0.68361,0.68362,947900001.0
2005-04-18 20:54:00,0.68367,0.68372,0.68355,0.68372,659599998.0
2005-04-18 20:55:00,0.68366,0.68372,0.68365,0.68365,358699997.0
2005-04-18 20:56:00,0.68366,0.68368,0.68356,0.6836,1126800000.0
2005-04-18 20:57:00,0.68361,0.68369,0.68353,0.68361,1260899995.0
2005-04-18 20:58:00,0.68358,0.68364,0.68351,0.68364,630000005.0
2005-04-18 20:59:00,0.68365,0.6837,0.68353,0.68368,1496400005.0
2005-04-18 21:00:00,0.68368,0.6838,0.68353,0.6837,1636800014.0
2005-04-18 21:01:00,0.68368,0.68368,0.68348,0.68358,983300008.0
2005-04-18 21:02:00,0.68363,0.6837,0.68361,0.68367,496300000.0
2005-04-18 21:03:00,0.68364,0.68369,0.68343,0.68354,763300004.0
2005-04-18 21:04:00,0.68351,0.68354,0.68342,0.68342,561999993.0
2005-04-18 21:05:00,0.68343,0.68349,0.68338,0.68347,915400009.0
2005-04-18 21:06:00,0.68345,0.6835,0.68342,0.68349,691100002.0
2005-04-18 21:07:00,0.68351,0.68352,0.68345,0.68352,123499997.0
2005-04-18 21:08:00,0.68343,0.68343,0.68334,0.68337,107600002.0
2005-04-18 21:09:00,0.68343,0.68343,0.68329,0.68336,358400004.0
2005-04-18 21:10:00,0.68322,0.68333,0.68322,0.68333,110300002.0
2005-04-18 21:11:00,0.68337,0.68339,0.68326,0.68338,335600000.0
2005-04-18 21:12:00,0.68327,0.68337,0.68327,0.68337,89099998.0
2005-04-18 21:13:00,0.68339,0.68341,0.68333,0.68336,275400004.0
2005-04-18 21:14:00,0.68342,0.68351,0.6834,0.68347,584299993.0
2005-04-18 21:15:00,0.68343,0.68346,0.68337,0.68343,399300000.0
2005-04-18 21:16:00,0.68343,0.68346,0.68332,0.68346,398299995.0
2005-04-18 21:17:00,0.68334,0.68337,0.68326,0.68337,129300000.0
2005-04-18 21:18:00,0.68338,0.68343,0.68338,0.68343,99200000.0
2005-04-18 21:19:00,0.68342,0.68343,0.68332,0.68339,567500002.0
2005-04-18 21:20:00,0.68339,0.68341,0.6833,0.68335,1409300011.0
2005-04-18 21:21:00,0.68339,0.68345,0.68332,0.68345,357800002.0
2005-04-18 21:22:00,0.68346,0.68346,0.68332,0.68342,873499994.0
2005-04-18 21:23:00,0.68341,0.68341,0.68336,0.68336,49399999.0
2005-04-18 21:24:00,0.68338,0.68343,0.68338,0.68343,197000001.0
2005-04-18 21:25:00,0.6835,0.6835,0.68326,0.68334,282699999.0
2005-04-18 21:26:00,0.68333,0.68339,0.6833,0.68335,145700000.0
2005-04-18 21:27:00,0.68329,0.68332,0.68324,0.68332,156899999.0
2005-04-18 21:28:00,0.68332,0.68332,0.68322,0.68325,326600000.0
2005-04-18 21:29:00,0.68325,0.6833,0.68325,0.6833,53699999.0
2005-04-18 21:30:00,0.68327,0.68335,0.68326,0.68329,235099999.0
2005-04-18 21:31:00,0.68321,0.68331,0.68321,0.68331,239700001.0
2005-04-18 21:32:00,0.68333,0.68339,0.68331,0.68339,643900001.0
2005-04-18 21:33:00,0.68338,0.68346,0.68324,0.68346,503199999.0
2005-04-18 21:34:00,0.68342,0.68342,0.68332,0.68332,449700000.0
2005-04-18 21:35:00,0.68332,0.68332,0.68321,0.6833,330799999.0
2005-04-18 21:36:00,0.68309,0.68346,0.68309,0.6834,95600001.0
2005-04-18 21:37:00,0.68331,0.68338,0.68331,0.68338,192599999.0
2005-04-18 21:38:00,0.68337,0.68339,0.68334,0.68339,125299999.0
2005-04-18 21:39:00,0.68333,0.68349,0.68333,0.68349,92999999.0
2005-04-18 21:40:00,0.68344,0.68351,0.68339,0.68339,156400001.0
2005-04-18 21:41:00,0.68336,0.68342,0.68334,0.68342,75599999.0
2005-04-18 21:42:00,0.6834,0.68343,0.68334,0.68343,207900001.0
2005-04-18 21:43:00,0.68317,0.68347,0.68317,0.6834,301099997.0
2005-04-18 21:44:00,0.68335,0.68347,0.68335,0.68347,510499996.0
2005-04-18 21:45:00,0.68342,0.68342,0.68336,0.68342,118400000.0
2005-04-18 21:46:00,0.68347,0.68359,0.68323,0.68354,417299998.0
2005-04-18 21:47:00,0.68345,0.68348,0.68345,0.68345,199900001.0
2005-04-18 21:48:00,0.68342,0.68342,0.68329,0.68336,121399998.0
2005-04-18 21:49:00,0.68342,0.68345,0.68332,0.68332,209400000.0
2005-04-18 21:50:00,0.68333,0.68346,0.68333,0.68345,169500003.0
2005-04-18 21:51:00,0.6834,0.68352,0.68337,0.6834,330499996.0
2005-04-18 21:52:00,0.68337,0.68348,0.68337,0.68343,124999999.0
2005-04-18 21:53:00,0.6835,0.6835,0.68348,0.68348,50400001.0
2005-04-18 21:54:00,0.68347,0.68347,0.68342,0.68343,349999995.0
2005-04-18 21:55:00,0.68342,0.68345,0.6834,0.6834,159500001.0
2005-04-18 21:56:00,0.68342,0.68342,0.6834,0.6834,288100001.0
2005-04-18 21:57:00,0.68342,0.68345,0.6834,0.68342,365699997.0
2005-04-18 21:58:00,0.68342,0.68353,0.68342,0.68353,126500000.0
2005-04-18 21:59:00,0.6835,0.6836,0.68346,0.6836,425899996.0
2005-04-18 22:00:00,0.68358,0.68358,0.68351,0.68356,265399995.0
2005-04-18 22:01:00,0.6836,0.68362,0.68355,0.6836,289099997.0
2005-04-18 22:02:00,0.6836,0.68365,0.68354,0.68358,409799997.0
2005-04-18 22:03:00,0.68359,0.68363,0.68354,0.68363,451899990.0
2005-04-18 22:04:00,0.68361,0.68361,0.68351,0.68361,319300006.0
2005-04-18 22:05:00,0.68359,0.68362,0.68354,0.68354,221799998.0
2005-04-18 22:06:00,0.68362,0.68362,0.68351,0.6836,142800000.0
2005-04-18 22:07:00,0.6835,0.68364,0.6835,0.68364,87000002.0
2005-04-18 22:08:00,0.68361,0.68363,0.68355,0.68358,236299998.0
2005-04-18 22:09:00,0.68354,0.6837,0.68354,0.6837,178199996.0
2005-04-18 22:10:00,0.68361,0.68371,0.68361,0.68367,205199997.0
2005-04-18 22:11:00,0.68368,0.68373,0.68363,0.68373,82900001.0
2005-04-18 22:12:00,0.6837,0.6837,0.68363,0.68368,592499998.0
2005-04-18 22:13:00,0.68365,0.68375,0.68362,0.68375,61600002.0
2005-04-18 22:14:00,0.68366,0.68373,0.68361,0.68368,172500000.0
2005-04-18 22:15:00,0.6836,0.68363,0.68354,0.68357,605800001.0
2005-04-18 22:16:00,0.68355,0.6836,0.68349,0.6836,554399997.0
2005-04-18 22:17:00,0.6837,0.6837,0.68363,0.6837,94800000.0
2005-04-18 22:18:00,0.68374,0.68378,0.68373,0.68378,86499999.0
2005-04-18 22:19:00,0.6838,0.6838,0.68371,0.68376,165200000.0
2005-04-18 22:20:00,0.68373,0.68373,0.6836,0.68366,83599998.0
2005-04-18 22:21:00,0.68369,0.68374,0.68369,0.6837,362299997.0
2005-04-18 22:22:00,0.68368,0.68368,0.68358,0.68363,393300002.0
2005-04-18 22:23:00,0.68361,0.6837,0.68353,0.6836,602199999.0
2005-04-18 22:24:00,0.68346,0.68373,0.68335,0.68356,258499998.0
2005-04-18 22:25:00,0.68361,0.6837,0.68361,0.68366,354100002.0
2005-04-18 22:26:00,0.68363,0.68383,0.68334,0.68368,291499995.0
2005-04-18 22:27:00,0.68362,0.68362,0.68362,0.68362,119700001.0
2005-04-18 22:28:00,0.68363,0.68367,0.68361,0.68361,312300001.0
2005-04-18 22:29:00,0.68362,0.68362,0.68353,0.68358,276700003.0
2005-04-18 22:30:00,0.68362,0.68363,0.68354,0.6836,243800002.0
2005-04-18 22:31:00,0.68361,0.6837,0.68355,0.68362,163599999.0
2005-04-18 22:32:00,0.68361,0.68361,0.68354,0.68358,272099999.0
2005-04-18 22:33:00,0.68356,0.68369,0.68356,0.68368,135000002.0
2005-04-18 22:34:00,0.68371,0.68374,0.68363,0.68365,366499990.0
2005-04-18 22:35:00,0.68365,0.68371,0.68358,0.68371,206499994.0
2005-04-18 22:36:00,0.68368,0.68368,0.68355,0.68364,169600002.0
2005-04-18 22:37:00,0.68365,0.68368,0.68353,0.68359,364100000.0
2005-04-18 22:38:00,0.68366,0.68366,0.68361,0.68361,164400002.0
2005-04-18 22:39:00,0.68367,0.68368,0.68365,0.68367,230600003.0
2005-04-18 22:40:00,0.68365,0.68367,0.68363,0.68365,457900001.0
2005-04-18 22:41:00,0.68365,0.6837,0.68365,0.6837,272799998.0
2005-04-18 22:42:00,0.68362,0.68368,0.68362,0.68365,310500007.0
2005-04-18 22:43:00,0.68366,0.68374,0.68366,0.68371,60199999.0
2005-04-18 22:44:00,0.68368,0.68373,0.68365,0.68373,206099993.0
2005-04-18 22:45:00,0.68366,0.68372,0.68366,0.68367,111599999.0
2005-04-18 22:46:00,0.6837,0.68373,0.6837,0.6837,82899998.0
2005-04-18 22:47:00,0.68371,0.68371,0.68365,0.68365,63300000.0
2005-04-18 22:48:00,0.68365,0.68372,0.68363,0.68363,363200003.0
2005-04-18 22:49:00,0.68373,0.68373,0.68365,0.68365,219399998.0
2005-04-18 22:50:00,0.68372,0.68387,0.68372,0.68382,85899999.0
2005-04-18 22:51:00,0.6836,0.6836,0.68346,0.6836,50100000.0
2005-04-18 22:52:00,0.68366,0.68372,0.68358,0.68365,220299998.0
2005-04-18 22:53:00,0.68366,0.68378,0.68366,0.68376,116299998.0
2005-04-18 22:54:00,0.68373,0.68373,0.68364,0.68364,134700000.0
2005-04-18 22:55:00,0.68367,0.68373,0.68365,0.68373,63300001.0
2005-04-18 22:56:00,0.68377,0.6838,0.68375,0.68378,60599998.0
2005-04-18 22:57:00,0.68377,0.68377,0.68367,0.68376,168399998.0
2005-04-18 22:58:00,0.68377,0.68384,0.68372,0.68376,464999997.0
2005-04-18 22:59:00,0.68382,0.68387,0.68372,0.68372,289999998.0
2005-04-18 23:00:00,0.6836,0.68392,0.6836,0.68387,247800002.0
2005-04-18 23:01:00,0.68395,0.68404,0.6838,0.68385,138899998.0
2005-04-18 23:02:00,0.68387,0.68398,0.68374,0.68379,103999997.0
2005-04-18 23:03:00,0.6839,0.68393,0.68365,0.68372,156799998.0
2005-04-18 23:04:00,0.68358,0.6838,0.68358,0.6838,104000001.0
2005-04-18 23:05:00,0.68387,0.68391,0.68348,0.68355,77300000.0
2005-04-18 23:06:00,0.6834,0.6836,0.68333,0.68341,95800000.0
2005-04-18 23:07:00,0.68347,0.68367,0.68331,0.68352,300200000.0
2005-04-18 23:08:00,0.68345,0.68356,0.68339,0.68344,281199998.0
2005-04-18 23:09:00,0.6834,0.6836,0.68335,0.68355,246199998.0
2005-04-18 23:10:00,0.68331,0.68357,0.68331,0.68339,223699998.0
2005-04-18 23:11:00,0.68341,0.68353,0.68325,0.68325,131100000.0
2005-04-18 23:12:00,0.68325,0.68359,0.68325,0.68359,145899998.0
2005-04-18 23:13:00,0.68353,0.68365,0.6835,0.68357,116599999.0
2005-04-18 23:14:00,0.68348,0.68356,0.68331,0.68349,74200001.0
2005-04-18 23:15:00,0.68349,0.68358,0.68342,0.68358,142200004.0
2005-04-18 23:16:00,0.68338,0.68345,0.68338,0.68345,59099998.0
2005-04-18 23:17:00,0.6837,0.68375,0.68347,0.68357,297400001.0
2005-04-18 23:18:00,0.68345,0.68363,0.68337,0.68363,183700007.0
2005-04-18 23:19:00,0.68347,0.68365,0.68342,0.68355,248400006.0
2005-04-18 23:20:00,0.68373,0.68373,0.68334,0.68336,101699999.0
2005-04-18 23:21:00,0.68335,0.68342,0.68335,0.68338,172400001.0
2005-04-18 23:22:00,0.68342,0.68342,0.68342,0.68342,8000000.0
2005-04-18 23:23:00,0.68341,0.68345,0.68337,0.68341,181900001.0
2005-04-18 23:24:00,0.68351,0.68352,0.68334,0.68346,86099999.0
2005-04-18 23:25:00,0.68345,0.6835,0.68345,0.6835,41400000.0
2005-04-18 23:26:00,0.68347,0.6835,0.68347,0.6835,104500001.0
2005-04-18 23:27:00,0.68354,0.68354,0.68349,0.68349,148000002.0
2005-04-18 23:28:00,0.68342,0.68354,0.68324,0.68352,264400005.0
2005-04-18 23:29:00,0.68344,0.68356,0.68336,0.68351,69400001.0
2005-04-18 23:30:00,0.68355,0.68355,0.68332,0.68332,162200001.0
2005-04-18 23:31:00,0.68354,0.68354,0.68337,0.68345,142200000.0
2005-04-18 23:32:00,0.68349,0.68354,0.68349,0.68354,115199996.0
2005-04-18 23:33:00,0.68358,0.68358,0.68339,0.68348,189299999.0
2005-04-18 23:34:00,0.68352,0.68354,0.68344,0.68345,137700004.0
2005-04-18 23:35:00,0.6836,0.68362,0.68355,0.6836,136200000.0
2005-04-18 23:36:00,0.6835,0.6835,0.68336,0.68336,31899999.0
2005-04-18 23:37:00,0.68358,0.6836,0.68355,0.6836,53300000.0
2005-04-18 23:38:00,0.68355,0.68362,0.68355,0.68357,129500000.0
2005-04-18 23:39:00,0.68358,0.6836,0.68353,0.68359,138800003.0
2005-04-18 23:40:00,0.68364,0.68364,0.68364,0.68364,15900000.0
2005-04-18 23:41:00,0.68363,0.68363,0.68355,0.68355,35400000.0
2005-04-18 23:42:00,0.68361,0.68363,0.68361,0.68361,50600000.0
2005-04-18 23:43:00,0.68363,0.68363,0.68357,0.68361,115499998.0
2005-04-18 23:44:00,0.68361,0.68368,0.68359,0.68362,90099998.0
2005-04-18 23:45:00,0.6836,0.68371,0.6836,0.68371,51300002.0
2005-04-18 23:46:00,0.68364,0.68372,0.68364,0.68366,148600002.0
2005-04-18 23:47:00,0.68385,0.68389,0.68343,0.68343,198900000.0
2005-04-18 23:48:00,0.68371,0.68376,0.68371,0.68375,151700000.0
2005-04-18 23:49:00,0.68378,0.68378,0.68362,0.68362,137399995.0
2005-04-18 23:50:00,0.68361,0.68366,0.68361,0.68365,45700001.0
2005-04-18 23:51:00,0.68362,0.68368,0.68362,0.68368,33500001.0
2005-04-18 23:52:00,0.68358,0.68368,0.68358,0.68368,90400000.0
2005-04-18 23:53:00,0.68369,0.68385,0.68369,0.68381,93200000.0
2005-04-18 23:54:00,0.68379,0.68379,0.6837,0.6837,196999998.0
2005-04-18 23:55:00,0.68379,0.68385,0.68377,0.68378,94800002.0
2005-04-18 23:56:00,0.6837,0.68375,0.6837,0.68372,148900002.0
2005-04-18 23:57:00,0.6838,0.68382,0.68377,0.68377,120599999.0
2005-04-18 23:58:00,0.68387,0.68399,0.68367,0.68367,191300003.0
2005-04-18 23:59:00,0.68391,0.68398,0.68391,0.68398,194299999.0
2005-04-19 00:00:00,0.68387,0.68389,0.6838,0.6838,63299999.0
2005-04-19 00:01:00,0.68385,0.68399,0.68385,0.68399,204300000.0
2005-04-19 00:02:00,0.68368,0.68368,0.68367,0.68367,57500001.0
2005-04-19 00:03:00,0.68377,0.68382,0.68372,0.68378,114599998.0
2005-04-19 00:04:00,0.68377,0.6838,0.68377,0.6838,42400000.0
2005-04-19 00:05:00,0.68382,0.68385,0.68382,0.68385,175700002.0
2005-04-19 00:06:00,0.68378,0.68386,0.68378,0.68384,212099999.0
2005-04-19 00:07:00,0.6838,0.6838,0.68345,0.68345,170500000.0
2005-04-19 00:08:00,0.68381,0.68388,0.68381,0.68382,212100001.0
2005-04-19 00:09:00,0.68383,0.68383,0.68379,0.6838,95899999.0
2005-04-19 00:10:00,0.6838,0.6838,0.68375,0.68375,119500001.0
2005-04-19 00:11:00,0.68381,0.68381,0.68372,0.68375,113600001.0
2005-04-19 00:12:00,0.6837,0.6837,0.6837,0.6837,15200000.0
2005-04-19 00:13:00,0.68373,0.68376,0.68372,0.68376,83499998.0
2005-04-19 00:14:00,0.68371,0.68371,0.68368,0.68368,61700001.0
2005-04-19 00:15:00,0.68374,0.68375,0.6837,0.68375,92499998.0
2005-04-19 00:16:00,0.68373,0.68378,0.68373,0.68378,94099997.0
2005-04-19 00:17:00,0.68383,0.68383,0.68378,0.68378,39100001.0
2005-04-19 00:18:00,0.68377,0.6838,0.68375,0.68376,209100002.0
2005-04-19 00:19:00,0.68371,0.68371,0.68364,0.68364,49299999.0
2005-04-19 00:20:00,0.68364,0.68368,0.68362,0.68365,210100003.0
2005-04-19 00:21:00,0.68367,0.68367,0.68365,0.68365,56400001.0
2005-04-19 00:22:00,0.68367,0.68373,0.68365,0.68373,50800000.0
2005-04-19 00:23:00,0.68372,0.6838,0.68372,0.68373,21300000.0
2005-04-19 00:24:00,0.68376,0.68376,0.6837,0.68375,139999997.0
2005-04-19 00:25:00,0.68375,0.68375,0.68371,0.68373,148399998.0
2005-04-19 00:26:00,0.68375,0.68375,0.6836,0.68364,105300000.0
2005-04-19 00:27:00,0.68369,0.68372,0.68349,0.68358,105400003.0
2005-04-19 00:28:00,0.68365,0.68365,0.68362,0.68362,240499999.0
2005-04-19 00:29:00,0.68371,0.68371,0.68362,0.68362,245300003.0
2005-04-19 00:30:00,0.6837,0.6837,0.68365,0.68368,107400003.0
2005-04-19 00:31:00,0.6837,0.68373,0.6837,0.68373,12000000.0
2005-04-19 00:32:00,0.68375,0.68375,0.6837,0.68373,94999999.0
2005-04-19 00:33:00,0.68365,0.6837,0.68365,0.6837,139600001.0
2005-04-19 00:34:00,0.68365,0.68372,0.68365,0.6837,223499997.0
2005-04-19 00:35:00,0.68365,0.68372,0.68365,0.68367,131299999.0
2005-04-19 00:36:00,0.68368,0.68368,0.68367,0.68367,30400000.0
2005-04-19 00:37:00,0.68372,0.68372,0.6837,0.6837,3700000.0
2005-04-19 00:38:00,0.6837,0.6837,0.68369,0.68369,12800000.0
2005-04-19 00:39:00,0.68361,0.68361,0.68354,0.68354,19099999.0
2005-04-19 00:40:00,0.68367,0.68367,0.68356,0.68356,136400000.0
2005-04-19 00:41:00,0.68355,0.68365,0.68353,0.6836,137499998.0
2005-04-19 00:42:00,0.6833,0.68357,0.68329,0.68329,159499998.0
2005-04-19 00:43:00,0.68354,0.68363,0.68354,0.6836,169800002.0
2005-04-19 00:44:00,0.68374,0.68374,0.68354,0.68354,183199999.0
2005-04-19 00:45:00,0.68355,0.68355,0.68344,0.68348,106100001.0
2005-04-19 00:46:00,0.68347,0.68352,0.6834,0.68349,124900000.0
2005-04-19 00:47:00,0.6834,0.68349,0.68336,0.68346,199500000.0
2005-04-19 00:48:00,0.68343,0.68345,0.68342,0.68345,102600001.0
2005-04-19 00:49:00,0.68353,0.68355,0.68333,0.68337,149600001.0
2005-04-19 00:50:00,0.68345,0.68345,0.6834,0.6834,70100000.0
2005-04-19 00:51:00,0.68326,0.68342,0.68315,0.68342,63700001.0
2005-04-19 00:52:00,0.68319,0.68336,0.68317,0.68326,69999999.0
2005-04-19 00:53:00,0.68325,0.68329,0.6831,0.68314,92300003.0
2005-04-19 00:54:00,0.6833,0.6833,0.6832,0.68328,42600001.0
2005-04-19 00:55:00,0.68329,0.6833,0.68318,0.6833,177899999.0
2005-04-19 00:56:00,0.68331,0.68335,0.68318,0.68318,71600000.0
2005-04-19 00:57:00,0.68327,0.6834,0.68325,0.6834,210800001.0
2005-04-19 00:58:00,0.68315,0.68335,0.68315,0.68328,205300000.0
2005-04-19 00:59:00,0.68323,0.68329,0.68323,0.68329,8800000.0
2005-04-19 01:00:00,0.68337,0.6834,0.6833,0.68336,214399996.0
2005-04-19 01:01:00,0.68337,0.68337,0.68333,0.68333,20600000.0
2005-04-19 01:02:00,0.68338,0.68338,0.68323,0.68332,263700000.0
2005-04-19 01:03:00,0.68335,0.6834,0.68331,0.68331,175300000.0
2005-04-19 01:04:00,0.68292,0.68336,0.68292,0.6833,163899998.0
2005-04-19 01:05:00,0.68334,0.68334,0.68318,0.68328,199800000.0
2005-04-19 01:06:00,0.68328,0.68328,0.68307,0.68313,151000001.0
2005-04-19 01:07:00,0.68312,0.68331,0.68308,0.68331,179000002.0
2005-04-19 01:08:00,0.68324,0.68324,0.68305,0.68319,110800001.0
2005-04-19 01:09:00,0.68324,0.68324,0.68311,0.68324,82600000.0
2005-04-19 01:10:00,0.68333,0.68341,0.68315,0.68341,182100003.0
2005-04-19 01:11:00,0.68341,0.68341,0.68327,0.68341,85399998.0
2005-04-19 01:12:00,0.68332,0.68335,0.68326,0.68335,168199999.0
2005-04-19 01:13:00,0.68339,0.68342,0.68339,0.68342,112600001.0
2005-04-19 01:14:00,0.68343,0.68347,0.6833,0.68335,140100003.0
2005-04-19 01:15:00,0.68338,0.68347,0.68332,0.68341,155999997.0
2005-04-19 01:16:00,0.68338,0.68345,0.68328,0.68345,54300001.0
2005-04-19 01:17:00,0.68348,0.68348,0.68339,0.68339,21900000.0
2005-04-19 01:18:00,0.6832,0.68342,0.68311,0.68327,110100002.0
2005-04-19 01:19:00,0.68337,0.68339,0.68321,0.68327,231800001.0
2005-04-19 01:20:00,0.68331,0.68335,0.68328,0.68335,128300001.0
2005-04-19 01:21:00,0.68327,0.68327,0.68319,0.68327,82000003.0
2005-04-19 01:22:00,0.68326,0.6833,0.68319,0.68323,101499999.0
2005-04-19 01:23:00,0.68322,0.68331,0.6831,0.68327,171699997.0
2005-04-19 01:24:00,0.68331,0.68331,0.68309,0.68309,123000001.0
2005-04-19 01:25:00,0.6831,0.68326,0.6831,0.68322,160200000.0
2005-04-19 01:26:00,0.683,0.68325,0.683,0.68316,91599999.0
2005-04-19 01:27:00,0.68327,0.68328,0.68322,0.68325,135899997.0
2005-04-19 01:28:00,0.68331,0.68331,0.68325,0.68327,69400001.0
2005-04-19 01:29:00,0.68322,0.68322,0.68309,0.6831,117600002.0
2005-04-19 01:30:00,0.68336,0.68364,0.68331,0.68364,135399997.0
2005-04-19 01:31:00,0.6836,0.68377,0.6836,0.68377,102800002.0
2005-04-19 01:32:00,0.68389,0.68401,0.68386,0.68392,132700001.0
2005-04-19 01:33:00,0.68405,0.68406,0.68395,0.68395,160900000.0
2005-04-19 01:34:00,0.68408,0.68413,0.68396,0.68397,240700002.0
2005-04-19 01:35:00,0.68409,0.68409,0.68392,0.68403,168300003.0
2005-04-19 01:36:00,0.68404,0.68411,0.68399,0.6841,176600000.0
2005-04-19 01:37:00,0.68405,0.68407,0.68394,0.68394,106000001.0
2005-04-19 01:38:00,0.68403,0.6841,0.68398,0.68409,215199999.0
2005-04-19 01:39:00,0.68415,0.68415,0.68409,0.68413,92199998.0
2005-04-19 01:40:00,0.68415,0.68422,0.68406,0.68411,201099999.0
2005-04-19 01:41:00,0.68412,0.68431,0.68411,0.68419,154600003.0
2005-04-19 01:42:00,0.68419,0.68422,0.68418,0.68419,121399998.0
2005-04-19 01:43:00,0.6842,0.6842,0.68407,0.68415,105700003.0
2005-04-19 01:44:00,0.68421,0.68421,0.68403,0.6841,235600003.0
2005-04-19 01:45:00,0.68417,0.68423,0.68413,0.68422,64700001.0
2005-04-19 01:46:00,0.68427,0.68432,0.68419,0.68425,152500000.0
2005-04-19 01:47:00,0.6843,0.68432,0.6843,0.68432,40800000.0
2005-04-19 01:48:00,0.68432,0.68432,0.68425,0.6843,121700003.0
2005-04-19 01:49:00,0.68425,0.68425,0.68413,0.68421,215200001.0
2005-04-19 01:50:00,0.6842,0.68425,0.6842,0.6842,92099997.0
2005-04-19 01:51:00,0.6843,0.6843,0.68424,0.68429,77300001.0
2005-04-19 01:52:00,0.68423,0.68427,0.68414,0.68425,211300004.0
2005-04-19 01:53:00,0.68434,0.68443,0.68428,0.6843,210000001.0
2005-04-19 01:54:00,0.68447,0.68447,0.68425,0.68431,102000001.0
2005-04-19 01:55:00,0.68437,0.68445,0.68432,0.68434,214999996.0
2005-04-19 01:56:00,0.68428,0.68428,0.68416,0.68423,134700000.0
2005-04-19 01:57:00,0.68424,0.68433,0.68424,0.68433,93699999.0
2005-04-19 01:58:00,0.68427,0.68431,0.68418,0.68431,46400000.0
2005-04-19 01:59:00,0.68435,0.68435,0.68432,0.68432,89800002.0
2005-04-19 02:00:00,0.68436,0.68451,0.68434,0.68443,213299998.0
2005-04-19 02:01:00,0.68448,0.68453,0.68434,0.68453,185099998.0
2005-04-19 02:02:00,0.68448,0.68448,0.68434,0.68448,128200001.0
2005-04-19 02:03:00,0.68452,0.68452,0.6843,0.68438,228599997.0
2005-04-19 02:04:00,0.6845,0.6845,0.68436,0.6844,68600002.0
2005-04-19 02:05:00,0.6844,0.6844,0.68427,0.68427,202000000.0
2005-04-19 02:06:00,0.68436,0.68447,0.68433,0.68443,98700001.0
2005-04-19 02:07:00,0.68443,0.68443,0.68423,0.68424,111000001.0
2005-04-19 02:08:00,0.68403,0.68424,0.6837,0.6842,135400002.0
2005-04-19 02:09:00,0.68435,0.68442,0.68429,0.68433,169800000.0
2005-04-19 02:10:00,0.68434,0.68449,0.6843,0.68449,286599997.0
2005-04-19 02:11:00,0.68439,0.68441,0.68431,0.68432,83800000.0
2005-04-19 02:12:00,0.68432,0.68438,0.68428,0.68438,188999999.0
2005-04-19 02:13:00,0.68428,0.68439,0.68428,0.68436,203299998.0
2005-04-19 02:14:00,0.6843,0.68434,0.68428,0.68428,12200000.0
2005-04-19 02:15:00,0.6843,0.68441,0.6843,0.68439,106100000.0
2005-04-19 02:16:00,0.68433,0.68437,0.6843,0.68433,102999999.0
2005-04-19 02:17:00,0.6843,0.68431,0.68426,0.6843,103200003.0
2005-04-19 02:18:00,0.68432,0.68433,0.68432,0.68433,32700001.0
2005-04-19 02:19:00,0.68432,0.68432,0.68424,0.68432,126800002.0
2005-04-19 02:20:00,0.68427,0.68432,0.68427,0.68428,94400000.0
2005-04-19 02:21:00,0.68422,0.68431,0.68422,0.6843,88200001.0
2005-04-19 02:22:00,0.68425,0.6843,0.68424,0.6843,110899999.0
2005-04-19 02:23:00,0.68419,0.68421,0.68412,0.68421,149099999.0
2005-04-19 02:24:00,0.68419,0.68422,0.68415,0.68419,106900002.0
2005-04-19 02:25:00,0.68415,0.68415,0.68403,0.68409,120900003.0
2005-04-19 02:26:00,0.68406,0.68406,0.68386,0.68391,179600003.0
2005-04-19 02:27:00,0.68383,0.68399,0.68383,0.68395,198599996.0
2005-04-19 02:28:00,0.68386,0.68397,0.68386,0.68397,114500003.0
2005-04-19 02:29:00,0.68402,0.68406,0.68396,0.68406,142999997.0
2005-04-19 02:30:00,0.68404,0.68413,0.68404,0.6841,111800000.0
2005-04-19 02:31:00,0.68404,0.68411,0.68404,0.68406,107700001.0
2005-04-19 02:32:00,0.68409,0.68413,0.68405,0.68413,129199999.0
2005-04-19 02:33:00,0.6841,0.68411,0.68399,0.68411,138000002.0
2005-04-19 02:34:00,0.68408,0.68419,0.68399,0.68403,263399997.0
2005-04-19 02:35:00,0.68406,0.68425,0.68406,0.68425,80600001.0
2005-04-19 02:36:00,0.68407,0.68419,0.68407,0.68417,246700005.0
2005-04-19 02:37:00,0.68418,0.68419,0.68407,0.6841,142400003.0
2005-04-19 02:38:00,0.68426,0.68426,0.68405,0.6841,175500001.0
2005-04-19 02:39:00,0.68412,0.68425,0.68409,0.68409,190799995.0
2005-04-19 02:40:00,0.68412,0.68434,0.68407,0.68434,278100002.0
2005-04-19 02:41:00,0.68425,0.68436,0.68425,0.68434,126699998.0
2005-04-19 02:42:00,0.68424,0.68437,0.68411,0.68436,206299997.0
2005-04-19 02:43:00,0.68446,0.68446,0.68437,0.68437,62200001.0
2005-04-19 02:44:00,0.68437,0.6844,0.68437,0.68437,108999998.0
2005-04-19 02:45:00,0.68442,0.68447,0.6842,0.68438,204400000.0
2005-04-19 02:46:00,0.68438,0.6844,0.68434,0.68437,142000000.0
2005-04-19 02:47:00,0.68438,0.68447,0.68438,0.68446,152099998.0
2005-04-19 02:48:00,0.68433,0.68443,0.6843,0.68443,210999996.0
2005-04-19 02:49:00,0.68447,0.68447,0.68445,0.68447,28000000.0
2005-04-19 02:50:00,0.68443,0.68445,0.68442,0.68445,117000002.0
2005-04-19 02:51:00,0.68437,0.68437,0.68429,0.6843,57599997.0
2005-04-19 02:52:00,0.68437,0.68437,0.6843,0.68437,89399997.0
2005-04-19 02:53:00,0.68437,0.6844,0.68428,0.6844,74499998.0
2005-04-19 02:54:00,0.68437,0.68439,0.6843,0.6843,117299999.0
2005-04-19 02:55:00,0.68434,0.68447,0.6843,0.68447,141500002.0
2005-04-19 02:56:00,0.68447,0.68449,0.68437,0.68443,150799999.0
2005-04-19 02:57:00,0.68409,0.68411,0.68362,0.68411,151500002.0
2005-04-19 02:58:00,0.68413,0.68434,0.68347,0.68434,209300000.0
2005-04-19 02:59:00,0.68445,0.68449,0.68437,0.68437,213599999.0
2005-04-19 03:00:00,0.68448,0.68457,0.68442,0.68457,106500000.0
2005-04-19 03:01:00,0.68443,0.68447,0.68441,0.68445,132299996.0
2005-04-19 03:02:00,0.68445,0.68445,0.68433,0.6844,83100001.0
2005-04-19 03:03:00,0.68438,0.68443,0.68429,0.68429,197500002.0
2005-04-19 03:04:00,0.68445,0.68447,0.68438,0.68443,222999998.0
2005-04-19 03:05:00,0.68441,0.68447,0.68439,0.68443,168800003.0
2005-04-19 03:06:00,0.68445,0.68445,0.68432,0.68438,96600003.0
2005-04-19 03:07:00,0.68431,0.68455,0.68431,0.68455,140599998.0
2005-04-19 03:08:00,0.68445,0.68445,0.68438,0.68445,39900000.0
2005-04-19 03:09:00,0.6845,0.68453,0.68443,0.68443,44300000.0
2005-04-19 03:10:00,0.68446,0.6845,0.68444,0.68448,114599997.0
2005-04-19 03:11:00,0.68441,0.68448,0.68441,0.68446,66199999.0
2005-04-19 03:12:00,0.6845,0.68453,0.68447,0.68448,206700000.0
2005-04-19 03:13:00,0.68445,0.68453,0.68442,0.68445,165400002.0
2005-04-19 03:14:00,0.68423,0.68424,0.68341,0.68424,118600001.0
2005-04-19 03:15:00,0.68404,0.68431,0.6836,0.68427,206600001.0
2005-04-19 03:16:00,0.68429,0.68429,0.68416,0.68426,121399999.0
2005-04-19 03:17:00,0.68437,0.68449,0.68432,0.68449,79100001.0
2005-04-19 03:18:00,0.68449,0.68452,0.68441,0.68452,146799999.0
2005-04-19 03:19:00,0.68454,0.68458,0.68451,0.68458,138999997.0
2005-04-19 03:20:00,0.6844,0.6846,0.68439,0.68444,213600000.0
2005-04-19 03:21:00,0.68455,0.6847,0.68455,0.6847,153899995.0
2005-04-19 03:22:00,0.68463,0.68463,0.68451,0.68463,179600000.0
2005-04-19 03:23:00,0.6846,0.68465,0.6846,0.68465,57400002.0
2005-04-19 03:24:00,0.68453,0.68462,0.68453,0.68455,180200000.0
2005-04-19 03:25:00,0.68461,0.68461,0.68447,0.68461,74399999.0
2005-04-19 03:26:00,0.68456,0.68456,0.68438,0.68448,85600001.0
2005-04-19 03:27:00,0.68443,0.68449,0.68443,0.68449,35100001.0
2005-04-19 03:28:00,0.68439,0.68447,0.68439,0.68447,193299998.0
2005-04-19 03:29:00,0.68442,0.68448,0.68435,0.68447,77400001.0
2005-04-19 03:30:00,0.68438,0.68438,0.68438,0.68438,7300000.0
2005-04-19 03:31:00,0.68439,0.68446,0.68438,0.68438,154699996.0
2005-04-19 03:32:00,0.68443,0.68443,0.68411,0.68442,182100001.0
2005-04-19 03:33:00,0.68442,0.68443,0.68434,0.68441,122099998.0
2005-04-19 03:34:00,0.6844,0.68444,0.6843,0.6843,188500002.0
2005-04-19 03:35:00,0.68438,0.6844,0.68437,0.6844,133800003.0
2005-04-19 03:36:00,0.68438,0.68438,0.68435,0.68435,3000000.0
2005-04-19 03:37:00,0.68443,0.68446,0.68439,0.68439,135400002.0
2005-04-19 03:38:00,0.68437,0.68437,0.68426,0.68426,186700003.0
2005-04-19 03:39:00,0.68429,0.68435,0.68427,0.68433,168900000.0
2005-04-19 03:40:00,0.6843,0.68441,0.6843,0.68441,102999999.0
2005-04-19 03:41:00,0.68445,0.68445,0.68445,0.68445,70200002.0
2005-04-19 03:42:00,0.68445,0.68445,0.68442,0.68445,132800001.0
2005-04-19 03:43:00,0.68443,0.68443,0.68442,0.68442,39100002.0
2005-04-19 03:44:00,0.68435,0.68451,0.68435,0.68444,109200001.0
2005-04-19 03:45:00,0.68435,0.68447,0.68435,0.68447,151799998.0
2005-04-19 03:46:00,0.68443,0.68443,0.68433,0.68437,75700001.0
2005-04-19 03:47:00,0.6843,0.68447,0.6843,0.68447,105599998.0
2005-04-19 03:48:00,0.68437,0.68437,0.68424,0.68436,214100004.0
2005-04-19 03:49:00,0.68437,0.68439,0.68432,0.68437,213499995.0
2005-04-19 03:50:00,0.68436,0.68441,0.68436,0.68441,36600000.0
2005-04-19 03:51:00,0.68444,0.68447,0.68439,0.68445,80599999.0
2005-04-19 03:52:00,0.68448,0.68448,0.68445,0.68445,27900000.0
2005-04-19 03:53:00,0.68448,0.68448,0.6842,0.68424,124699996.0
2005-04-19 03:54:00,0.68445,0.68445,0.68437,0.68437,93400001.0
2005-04-19 03:55:00,0.68447,0.68447,0.68424,0.68433,197999995.0
2005-04-19 03:56:00,0.6844,0.6844,0.68433,0.68433,30199999.0
2005-04-19 03:57:00,0.68438,0.68438,0.68438,0.68438,47000000.0
2005-04-19 03:58:00,0.68403,0.68433,0.68403,0.68433,222299996.0
2005-04-19 03:59:00,0.68437,0.68437,0.68419,0.68429,111800001.0
2005-04-19 04:00:00,0.68434,0.68435,0.68431,0.68432,68799999.0
2005-04-19 04:01:00,0.6844,0.68448,0.68437,0.68448,164100002.0
2005-04-19 04:02:00,0.68442,0.68442,0.68436,0.68437,238800003.0
2005-04-19 04:03:00,0.68442,0.68442,0.68437,0.68438,118100003.0
2005-04-19 04:04:00,0.68436,0.6844,0.68429,0.6844,143700002.0
2005-04-19 04:05:00,0.68435,0.68435,0.68433,0.68433,12700000.0
2005-04-19 04:06:00,0.68433,0.68443,0.68428,0.68443,132500001.0
2005-04-19 04:07:00,0.68444,0.68445,0.68434,0.6844,281799998.0
2005-04-19 04:08:00,0.68444,0.6845,0.68442,0.68446,144399999.0
2005-04-19 04:09:00,0.68448,0.68448,0.68447,0.68447,34299999.0
2005-04-19 04:10:00,0.6845,0.6845,0.68447,0.68447,31600001.0
2005-04-19 04:11:00,0.6845,0.68455,0.68446,0.68449,188800001.0
2005-04-19 04:12:00,0.68448,0.68448,0.68446,0.68447,198000004.0
2005-04-19 04:13:00,0.68452,0.68452,0.68438,0.68447,129200000.0
2005-04-19 04:14:00,0.68437,0.68438,0.6842,0.68437,184900000.0
2005-04-19 04:15:00,0.68431,0.68431,0.68418,0.68424,91699999.0
2005-04-19 04:16:00,0.68427,0.68428,0.68419,0.68428,140900001.0
2005-04-19 04:17:00,0.68436,0.68436,0.6842,0.68429,180299998.0
2005-04-19 04:18:00,0.68432,0.68432,0.68421,0.68425,128900000.0
2005-04-19 04:19:00,0.68425,0.68436,0.68425,0.68428,148600002.0
2005-04-19 04:20:00,0.68428,0.68432,0.68425,0.68425,106300002.0
2005-04-19 04:21:00,0.68423,0.68433,0.68418,0.68433,139200002.0
2005-04-19 04:22:00,0.68433,0.68433,0.6842,0.6842,227699998.0
2005-04-19 04:23:00,0.68425,0.68432,0.68416,0.6843,74200000.0
2005-04-19 04:24:00,0.68426,0.68432,0.68421,0.68432,61400001.0
2005-04-19 04:25:00,0.68432,0.68432,0.68421,0.68428,97299998.0
2005-04-19 04:26:00,0.6842,0.68426,0.6842,0.6842,188600001.0
2005-04-19 04:27:00,0.6842,0.68426,0.68417,0.68419,123200002.0
2005-04-19 04:28:00,0.68423,0.68426,0.6842,0.6842,125199998.0
2005-04-19 04:29:00,0.68425,0.68425,0.68425,0.68425,70499998.0
2005-04-19 04:30:00,0.68424,0.68435,0.68424,0.68433,148799997.0
2005-04-19 04:31:00,0.68419,0.68427,0.68416,0.68416,128300002.0
2005-04-19 04:32:00,0.68412,0.68425,0.68412,0.68416,137500002.0
2005-04-19 04:33:00,0.68421,0.68427,0.68414,0.68427,83899999.0
2005-04-19 04:34:00,0.68421,0.68421,0.68416,0.68421,166800003.0
2005-04-19 04:35:00,0.6842,0.68422,0.68417,0.68422,255800004.0
2005-04-19 04:36:00,0.68423,0.68425,0.68416,0.68425,78999998.0
2005-04-19 04:37:00,0.68421,0.68426,0.6842,0.68423,222099998.0
2005-04-19 04:38:00,0.68427,0.68429,0.68424,0.68429,94299997.0
2005-04-19 04:39:00,0.68424,0.68429,0.68421,0.68425,259300000.0
2005-04-19 04:40:00,0.68428,0.68428,0.6842,0.68423,93999998.0
2005-04-19 04:41:00,0.68422,0.6843,0.68418,0.6843,254299997.0
2005-04-19 04:42:00,0.6843,0.6843,0.6842,0.68425,205999998.0
2005-04-19 04:43:00,0.68418,0.68418,0.6841,0.68415,117600000.0
2005-04-19 04:44:00,0.68417,0.68432,0.68417,0.68428,134399997.0
2005-04-19 04:45:00,0.68414,0.68432,0.68414,0.68432,170099998.0
2005-04-19 04:46:00,0.68418,0.68418,0.68396,0.68418,148000002.0
2005-04-19 04:47:00,0.68404,0.68404,0.68367,0.68367,160500001.0
2005-04-19 04:48:00,0.68406,0.68413,0.68403,0.6841,104700000.0
2005-04-19 04:49:00,0.68399,0.68411,0.68396,0.68411,138399999.0
2005-04-19 04:50:00,0.68408,0.68409,0.68397,0.68409,166399999.0
2005-04-19 04:51:00,0.6841,0.6841,0.68409,0.68409,14400000.0
2005-04-19 04:52:00,0.68401,0.68411,0.68397,0.68411,134300003.0
2005-04-19 04:53:00,0.68412,0.68415,0.68406,0.68413,105299999.0
2005-04-19 04:54:00,0.68412,0.68414,0.68401,0.68414,153200001.0
2005-04-19 04:55:00,0.68416,0.68419,0.68412,0.68413,102099999.0
2005-04-19 04:56:00,0.68412,0.68413,0.68396,0.68413,126900000.0
2005-04-19 04:57:00,0.68403,0.68406,0.68396,0.68399,144000002.0
2005-04-19 04:58:00,0.68405,0.68413,0.68405,0.68413,143800005.0
2005-04-19 04:59:00,0.68409,0.68409,0.68401,0.68402,143199998.0
2005-04-19 05:00:00,0.68399,0.68402,0.68399,0.68402,183100003.0
2005-04-19 05:01:00,0.68385,0.684,0.68385,0.684,201099999.0
2005-04-19 05:02:00,0.68397,0.68397,0.68394,0.68394,8800000.0
2005-04-19 05:03:00,0.68399,0.68406,0.68399,0.68403,228300000.0
2005-04-19 05:04:00,0.68404,0.68416,0.68404,0.68416,97999998.0
2005-04-19 05:05:00,0.68402,0.68408,0.68399,0.68399,127500000.0
2005-04-19 05:06:00,0.68402,0.68402,0.68388,0.6839,181199999.0
2005-04-19 05:07:00,0.68385,0.68392,0.68382,0.68392,90100000.0
2005-04-19 05:08:00,0.68404,0.68406,0.68392,0.68395,151699996.0
2005-04-19 05:09:00,0.68396,0.68401,0.68391,0.68401,58600001.0
2005-04-19 05:10:00,0.68392,0.68392,0.68385,0.68391,80500000.0
2005-04-19 05:11:00,0.68393,0.68395,0.6839,0.6839,87099998.0
2005-04-19 05:12:00,0.68397,0.68397,0.68393,0.68393,8100000.0
2005-04-19 05:13:00,0.6839,0.68395,0.68388,0.68395,113000002.0
2005-04-19 05:14:00,0.68395,0.68395,0.68388,0.68393,77800000.0
2005-04-19 05:15:00,0.68395,0.68395,0.68395,0.68395,90299999.0
2005-04-19 05:16:00,0.68395,0.68406,0.68393,0.68406,218299998.0
2005-04-19 05:17:00,0.68395,0.68399,0.68395,0.68399,181799999.0
2005-04-19 05:18:00,0.68399,0.68402,0.68392,0.68392,142200001.0
2005-04-19 05:19:00,0.68395,0.68395,0.68395,0.68395,38899998.0
2005-04-19 05:20:00,0.68393,0.68393,0.68393,0.68393,24700001.0
2005-04-19 05:21:00,0.684,0.68401,0.68397,0.68401,99100002.0
2005-04-19 05:22:00,0.68405,0.68405,0.68398,0.68404,143399997.0
2005-04-19 05:23:00,0.68405,0.68411,0.68405,0.6841,138700004.0
2005-04-19 05:24:00,0.68372,0.68416,0.68372,0.68415,127599999.0
2005-04-19 05:25:00,0.68401,0.68401,0.68385,0.68385,104400000.0
2005-04-19 05:26:00,0.68398,0.68403,0.68392,0.68392,173399997.0
2005-04-19 05:27:00,0.68398,0.68398,0.68395,0.68398,162599999.0
2005-04-19 05:28:00,0.68397,0.68401,0.68395,0.68395,110399996.0
2005-04-19 05:29:00,0.68395,0.68395,0.68393,0.68393,44900000.0
2005-04-19 05:30:00,0.68397,0.68399,0.68392,0.68392,205299998.0
2005-04-19 05:31:00,0.68389,0.68396,0.68383,0.68396,201600000.0
2005-04-19 05:32:00,0.68395,0.684,0.68395,0.68397,93299999.0
2005-04-19 05:33:00,0.68394,0.68401,0.68394,0.684,201400001.0
2005-04-19 05:34:00,0.68393,0.68393,0.68389,0.68389,87099997.0
2005-04-19 05:35:00,0.6839,0.6839,0.68388,0.6839,81199999.0
2005-04-19 05:36:00,0.68388,0.68388,0.68388,0.68388,37500000.0
2005-04-19 05:37:00,0.68379,0.68385,0.68353,0.68385,95800000.0
2005-04-19 05:38:00,0.68388,0.68398,0.68388,0.68395,211200004.0
2005-04-19 05:39:00,0.6839,0.6839,0.6835,0.6835,157499998.0
2005-04-19 05:40:00,0.6839,0.6839,0.68381,0.68383,198299996.0
2005-04-19 05:41:00,0.6837,0.68388,0.68357,0.68388,182800000.0
2005-04-19 05:42:00,0.68376,0.68383,0.68364,0.68379,124499996.0
2005-04-19 05:43:00,0.68381,0.68381,0.68379,0.68379,35400001.0
2005-04-19 05:44:00,0.6838,0.68381,0.68371,0.68381,98199999.0
2005-04-19 05:45:00,0.68378,0.68393,0.68378,0.6838,84800000.0
2005-04-19 05:46:00,0.68391,0.68391,0.68379,0.68383,169300003.0
2005-04-19 05:47:00,0.68371,0.68383,0.68371,0.68383,291100002.0
2005-04-19 05:48:00,0.68383,0.68386,0.68381,0.68386,185000004.0
2005-04-19 05:49:00,0.6838,0.68399,0.68373,0.68391,150800002.0
2005-04-19 05:50:00,0.68379,0.68379,0.68352,0.68363,127499999.0
2005-04-19 05:51:00,0.6836,0.6837,0.68348,0.68368,109099997.0
2005-04-19 05:52:00,0.68364,0.68373,0.68363,0.68373,185400001.0
2005-04-19 05:53:00,0.68374,0.68377,0.68357,0.68369,260600004.0
2005-04-19 05:54:00,0.6837,0.6837,0.68363,0.68365,171000000.0
2005-04-19 05:55:00,0.68367,0.68372,0.68367,0.68368,85800001.0
2005-04-19 05:56:00,0.68366,0.68367,0.68358,0.68367,162400002.0
2005-04-19 05:57:00,0.68366,0.68374,0.68366,0.68373,55900001.0
2005-04-19 05:58:00,0.68363,0.68381,0.68355,0.68377,206099999.0
2005-04-19 05:59:00,0.68368,0.68368,0.68357,0.6836,104000001.0
2005-04-19 06:00:00,0.68368,0.68372,0.68368,0.68371,147699998.0
2005-04-19 06:01:00,0.68367,0.68367,0.68367,0.68367,7300000.0
2005-04-19 06:02:00,0.68367,0.68367,0.68367,0.68367,13600000.0
2005-04-19 06:03:00,0.68367,0.68367,0.68361,0.68364,99100002.0
2005-04-19 06:04:00,0.68363,0.6837,0.68363,0.6837,142300000.0
2005-04-19 06:05:00,0.6837,0.6837,0.68362,0.68365,181499996.0
2005-04-19 06:06:00,0.68358,0.68365,0.68351,0.68365,98299998.0
2005-04-19 06:07:00,0.6837,0.68375,0.68367,0.68375,185800000.0
2005-04-19 06:08:00,0.68377,0.68383,0.68377,0.68383,165399997.0
2005-04-19 06:09:00,0.68385,0.68385,0.68385,0.68385,8000000.0
2005-04-19 06:10:00,0.68377,0.68399,0.68373,0.68399,98399999.0
2005-04-19 06:11:00,0.68396,0.684,0.68389,0.68397,97900000.0
2005-04-19 06:12:00,0.68396,0.68397,0.68376,0.68376,103099999.0
2005-04-19 06:13:00,0.68388,0.68396,0.68383,0.68393,92300000.0
2005-04-19 06:14:00,0.68371,0.68391,0.68371,0.68391,142899998.0
2005-04-19 06:15:00,0.68392,0.68395,0.6839,0.6839,59300000.0
2005-04-19 06:16:00,0.68395,0.68395,0.6839,0.68395,73500000.0
2005-04-19 06:17:00,0.68393,0.68398,0.6839,0.6839,198899993.0
2005-04-19 06:18:00,0.68392,0.68398,0.68392,0.68398,88400002.0
2005-04-19 06:19:00,0.68403,0.68403,0.684,0.68402,98899999.0
2005-04-19 06:20:00,0.68395,0.68396,0.68391,0.68396,10400000.0
2005-04-19 06:21:00,0.68395,0.68395,0.68383,0.68386,126999999.0
2005-04-19 06:22:00,0.6839,0.68393,0.68387,0.68393,174800001.0
2005-04-19 06:23:00,0.68396,0.684,0.68392,0.68393,140100001.0
2005-04-19 06:24:00,0.68394,0.68405,0.68394,0.684,155400003.0
2005-04-19 06:25:00,0.68392,0.68409,0.68392,0.68405,204400000.0
2005-04-19 06:26:00,0.6841,0.68414,0.68402,0.6841,224599997.0
2005-04-19 06:27:00,0.68411,0.68412,0.68407,0.68409,133299997.0
2005-04-19 06:28:00,0.68408,0.68408,0.68404,0.68404,102199998.0
2005-04-19 06:29:00,0.68402,0.68402,0.68397,0.684,122099996.0
2005-04-19 06:30:00,0.68398,0.68402,0.68395,0.68398,225500004.0
2005-04-19 06:31:00,0.68394,0.68398,0.6839,0.68392,152999998.0
2005-04-19 06:32:00,0.68395,0.68395,0.68395,0.68395,33400000.0
2005-04-19 06:33:00,0.6842,0.6842,0.68388,0.68393,146199999.0
2005-04-19 06:34:00,0.6839,0.68393,0.6839,0.68393,14000000.0
2005-04-19 06:35:00,0.68393,0.68393,0.68382,0.6839,193300003.0
2005-04-19 06:36:00,0.6839,0.6839,0.6839,0.6839,7900000.0
2005-04-19 06:37:00,0.68392,0.68393,0.68383,0.68393,107400001.0
2005-04-19 06:38:00,0.68385,0.68392,0.68383,0.68383,107700001.0
2005-04-19 06:39:00,0.68383,0.68386,0.68383,0.68386,90899999.0
2005-04-19 06:40:00,0.68396,0.68411,0.68396,0.68411,172700000.0
2005-04-19 06:41:00,0.68402,0.68402,0.68399,0.68399,36100001.0
2005-04-19 06:42:00,0.68401,0.68418,0.68398,0.68399,109499999.0
2005-04-19 06:43:00,0.68407,0.68407,0.68385,0.68386,186299999.0
2005-04-19 06:44:00,0.68377,0.68385,0.68361,0.68385,222399996.0
2005-04-19 06:45:00,0.68391,0.68391,0.68359,0.68366,256899999.0
2005-04-19 06:46:00,0.68364,0.6837,0.68349,0.68367,232799999.0
2005-04-19 06:47:00,0.6837,0.68374,0.68367,0.68373,102299998.0
2005-04-19 06:48:00,0.68365,0.68365,0.6835,0.68351,144799997.0
2005-04-19 06:49:00,0.68375,0.68375,0.68354,0.68369,94500001.0
2005-04-19 06:50:00,0.6838,0.68388,0.68374,0.68388,218299994.0
2005-04-19 06:51:00,0.68387,0.68387,0.68383,0.68383,34500000.0
2005-04-19 06:52:00,0.68399,0.68412,0.68398,0.68411,128000003.0
2005-04-19 06:53:00,0.68406,0.68406,0.68396,0.68405,326099996.0
2005-04-19 06:54:00,0.68399,0.68399,0.68392,0.68399,125400002.0
2005-04-19 06:55:00,0.68399,0.68402,0.68394,0.68394,66600000.0
2005-04-19 06:56:00,0.68391,0.68403,0.68391,0.68402,221599996.0
2005-04-19 06:57:00,0.68402,0.68405,0.68395,0.68403,259700007.0
2005-04-19 06:58:00,0.68403,0.68404,0.68398,0.68398,143799995.0
2005-04-19 06:59:00,0.68397,0.68403,0.68397,0.68403,90399997.0
2005-04-19 07:00:00,0.68397,0.68398,0.68394,0.68398,53799999.0
2005-04-19 07:01:00,0.68395,0.68401,0.68394,0.68394,181799998.0
2005-04-19 07:02:00,0.68392,0.68398,0.68392,0.68396,120400000.0
2005-04-19 07:03:00,0.68397,0.68405,0.68397,0.68399,148700000.0
2005-04-19 07:04:00,0.68392,0.68398,0.68392,0.68398,67900000.0
2005-04-19 07:05:00,0.68399,0.68403,0.68395,0.68403,116500002.0
2005-04-19 07:06:00,0.68398,0.68401,0.68398,0.68401,71799999.0
2005-04-19 07:07:00,0.68403,0.68403,0.68398,0.68398,94300001.0
2005-04-19 07:08:00,0.68398,0.68402,0.68398,0.68402,74999999.0
2005-04-19 07:09:00,0.684,0.68404,0.68395,0.68399,124500001.0
2005-04-19 07:10:00,0.68388,0.68388,0.68384,0.68385,142000002.0
2005-04-19 07:11:00,0.68386,0.6839,0.68384,0.6839,111599999.0
2005-04-19 07:12:00,0.68378,0.68393,0.68378,0.6839,66700000.0
2005-04-19 07:13:00,0.68387,0.68396,0.68386,0.6839,120599999.0
2005-04-19 07:14:00,0.68386,0.68391,0.68382,0.68387,123099999.0
2005-04-19 07:15:00,0.68389,0.68397,0.68388,0.68395,224199998.0
2005-04-19 07:16:00,0.68395,0.68395,0.68389,0.68394,69999998.0
2005-04-19 07:17:00,0.68385,0.68391,0.68381,0.68391,89500000.0
2005-04-19 07:18:00,0.68395,0.68395,0.6839,0.68392,54600000.0
2005-04-19 07:19:00,0.68392,0.68397,0.68392,0.68393,129000000.0
2005-04-19 07:20:00,0.68393,0.68395,0.68387,0.6839,89799999.0
2005-04-19 07:21:00,0.68395,0.68395,0.68393,0.68393,91300003.0
2005-04-19 07:22:00,0.6839,0.68397,0.68385,0.68388,241700000.0
2005-04-19 07:23:00,0.68388,0.68395,0.68386,0.68389,89300002.0
2005-04-19 07:24:00,0.68389,0.68393,0.68388,0.68393,82899999.0
2005-04-19 07:25:00,0.6839,0.68393,0.6839,0.68393,131000000.0
2005-04-19 07:26:00,0.6839,0.68403,0.6839,0.68403,100399999.0
2005-04-19 07:27:00,0.68399,0.68399,0.68387,0.68387,125999996.0
2005-04-19 07:28:00,0.68393,0.68393,0.68385,0.6839,131599999.0
2005-04-19 07:29:00,0.68395,0.68395,0.6839,0.68395,111000000.0
2005-04-19 07:30:00,0.6839,0.68405,0.6839,0.68405,60800000.0
2005-04-19 07:31:00,0.68415,0.68415,0.68406,0.68406,107600001.0
2005-04-19 07:32:00,0.68409,0.68413,0.68403,0.68413,125900000.0
2005-04-19 07:33:00,0.6841,0.6841,0.68408,0.68408,73600003.0
2005-04-19 07:34:00,0.68406,0.68412,0.68405,0.6841,270700000.0
2005-04-19 07:35:00,0.68409,0.68411,0.68406,0.68411,133200002.0
2005-04-19 07:36:00,0.68416,0.68418,0.68407,0.68408,127800001.0
2005-04-19 07:37:00,0.6841,0.68414,0.68407,0.68414,197800001.0
2005-04-19 07:38:00,0.68415,0.68415,0.68413,0.68415,114000003.0
2005-04-19 07:39:00,0.68413,0.68419,0.68413,0.68415,88800000.0
2005-04-19 07:40:00,0.6842,0.6842,0.68418,0.6842,74399999.0
2005-04-19 07:41:00,0.6842,0.6842,0.68415,0.68415,135700000.0
2005-04-19 07:42:00,0.68409,0.68409,0.68399,0.68402,187500000.0
2005-04-19 07:43:00,0.68401,0.68403,0.68397,0.68401,66200001.0
2005-04-19 07:44:00,0.68407,0.68412,0.68406,0.68408,66900001.0
2005-04-19 07:45:00,0.68405,0.68409,0.68405,0.68408,114999999.0
2005-04-19 07:46:00,0.68408,0.68414,0.68408,0.68412,133599999.0
2005-04-19 07:47:00,0.6841,0.68412,0.68404,0.68404,107800000.0
2005-04-19 07:48:00,0.68388,0.68394,0.6836,0.68394,225099998.0
2005-04-19 07:49:00,0.68399,0.68399,0.68382,0.68385,148599999.0
2005-04-19 07:50:00,0.68381,0.68391,0.6838,0.68383,130600000.0
2005-04-19 07:51:00,0.68386,0.6839,0.68379,0.68381,217700000.0
2005-04-19 07:52:00,0.68386,0.6839,0.6838,0.68387,161199999.0
2005-04-19 07:53:00,0.68383,0.68387,0.6838,0.6838,156400002.0
2005-04-19 07:54:00,0.68378,0.68378,0.68372,0.68372,84900001.0
2005-04-19 07:55:00,0.68368,0.6838,0.68367,0.6838,57600000.0
2005-04-19 07:56:00,0.68375,0.68383,0.68375,0.68383,130099999.0
2005-04-19 07:57:00,0.68388,0.68388,0.6838,0.68388,160200000.0
2005-04-19 07:58:00,0.68376,0.68379,0.68366,0.68372,240800003.0
2005-04-19 07:59:00,0.68373,0.68375,0.6837,0.68375,99900000.0
2005-04-19 08:00:00,0.68374,0.68374,0.68361,0.68363,198899997.0
2005-04-19 08:01:00,0.68367,0.68374,0.68362,0.68374,182600003.0
2005-04-19 08:02:00,0.6835,0.68369,0.68341,0.68363,126800004.0
2005-04-19 08:03:00,0.68375,0.68375,0.68358,0.68374,141099999.0
2005-04-19 08:04:00,0.68353,0.6836,0.68348,0.68358,130600000.0
2005-04-19 08:05:00,0.68356,0.68366,0.68356,0.68362,85599998.0
2005-04-19 08:06:00,0.68367,0.6837,0.68354,0.68369,214199995.0
2005-04-19 08:07:00,0.68372,0.68379,0.68371,0.68375,99500001.0
2005-04-19 08:08:00,0.6838,0.68382,0.68371,0.68375,195599999.0
2005-04-19 08:09:00,0.68379,0.68381,0.68379,0.68381,13200000.0
2005-04-19 08:10:00,0.68373,0.6838,0.68359,0.6838,98600001.0
2005-04-19 08:11:00,0.68379,0.68379,0.68367,0.68373,133800001.0
2005-04-19 08:12:00,0.68378,0.68383,0.68372,0.68383,259899999.0
2005-04-19 08:13:00,0.68375,0.68384,0.68375,0.68383,210099998.0
2005-04-19 08:14:00,0.68378,0.68386,0.68374,0.68386,128500000.0
2005-04-19 08:15:00,0.68386,0.68386,0.68365,0.68365,94500003.0
2005-04-19 08:16:00,0.68376,0.68382,0.68374,0.68374,210299997.0
2005-04-19 08:17:00,0.6838,0.68386,0.68375,0.68385,153300003.0
2005-04-19 08:18:00,0.68392,0.68392,0.68375,0.6838,210400000.0
2005-04-19 08:19:00,0.68386,0.68392,0.68382,0.68385,193799999.0
2005-04-19 08:20:00,0.68386,0.68386,0.68369,0.68379,118099998.0
2005-04-19 08:21:00,0.68372,0.68374,0.68371,0.68374,161400000.0
2005-04-19 08:22:00,0.6838,0.6838,0.68371,0.68373,155399999.0
2005-04-19 08:23:00,0.68369,0.68369,0.68358,0.68358,4000000.0
2005-04-19 08:24:00,0.68356,0.68366,0.68356,0.6836,147500000.0
2005-04-19 08:25:00,0.68354,0.68364,0.68354,0.68364,54200002.0
2005-04-19 08:26:00,0.68357,0.68363,0.68357,0.68363,77599998.0
2005-04-19 08:27:00,0.68368,0.68368,0.6836,0.68364,128099998.0
2005-04-19 08:28:00,0.6837,0.68376,0.68366,0.68376,167899998.0
2005-04-19 08:29:00,0.68365,0.68365,0.68355,0.68358,116499998.0
2005-04-19 08:30:00,0.68361,0.68373,0.68361,0.68373,154800002.0
2005-04-19 08:31:00,0.68359,0.68367,0.68352,0.68355,213300000.0
2005-04-19 08:32:00,0.68362,0.6837,0.68358,0.6837,134000001.0
2005-04-19 08:33:00,0.68366,0.68366,0.68357,0.68361,180499998.0
2005-04-19 08:34:00,0.68357,0.68357,0.6835,0.68357,65600000.0
2005-04-19 08:35:00,0.68362,0.68363,0.68351,0.68363,22200000.0
2005-04-19 08:36:00,0.68348,0.68348,0.68334,0.68341,133200001.0
2005-04-19 08:37:00,0.68336,0.68358,0.68336,0.68358,125800000.0
2005-04-19 08:38:00,0.68361,0.68361,0.6834,0.68342,147399998.0
2005-04-19 08:39:00,0.6834,0.68347,0.6834,0.68341,60500001.0
2005-04-19 08:40:00,0.68335,0.68345,0.68335,0.68342,108600002.0
2005-04-19 08:41:00,0.68341,0.68341,0.68329,0.68337,137199999.0
2005-04-19 08:42:00,0.6834,0.68351,0.68336,0.68351,170000002.0
2005-04-19 08:43:00,0.68355,0.68355,0.68348,0.68348,200599998.0
2005-04-19 08:44:00,0.68354,0.68355,0.68347,0.68351,138700003.0
2005-04-19 08:45:00,0.68354,0.68354,0.68347,0.68351,149899996.0
2005-04-19 08:46:00,0.6835,0.6835,0.68337,0.68338,165199996.0
2005-04-19 08:47:00,0.68345,0.68345,0.68335,0.68338,88899998.0
2005-04-19 08:48:00,0.68339,0.68342,0.68324,0.68338,177899999.0
2005-04-19 08:49:00,0.68333,0.68341,0.68333,0.6834,270900000.0
2005-04-19 08:50:00,0.68335,0.68341,0.68329,0.68341,160200000.0
2005-04-19 08:51:00,0.68322,0.68331,0.68319,0.68323,137100000.0
2005-04-19 08:52:00,0.68312,0.68312,0.68299,0.68306,149500001.0
2005-04-19 08:53:00,0.68304,0.68304,0.68292,0.68301,99600002.0
2005-04-19 08:54:00,0.68295,0.68299,0.6829,0.68299,157199998.0
2005-04-19 08:55:00,0.68298,0.68302,0.68285,0.68302,71300000.0
2005-04-19 08:56:00,0.68301,0.68304,0.68291,0.68304,161299999.0
2005-04-19 08:57:00,0.683,0.683,0.68287,0.68287,69400001.0
2005-04-19 08:58:00,0.68275,0.68275,0.68259,0.68271,129400002.0
2005-04-19 08:59:00,0.6826,0.68269,0.6826,0.68269,153400003.0
2005-04-19 09:00:00,0.6828,0.68284,0.68272,0.68277,159600001.0
2005-04-19 09:01:00,0.68274,0.68287,0.68272,0.68283,142200000.0
2005-04-19 09:02:00,0.68285,0.68285,0.68276,0.6828,154599999.0
2005-04-19 09:03:00,0.68279,0.68288,0.68277,0.68288,154000000.0
2005-04-19 09:04:00,0.68291,0.68299,0.68287,0.68292,104400000.0
2005-04-19 09:05:00,0.68293,0.68298,0.68284,0.68298,194599999.0
2005-04-19 09:06:00,0.68296,0.68299,0.68293,0.68299,177500006.0
2005-04-19 09:07:00,0.68293,0.68293,0.68276,0.6829,88600001.0
2005-04-19 09:08:00,0.68295,0.68301,0.68292,0.68292,165399999.0
2005-04-19 09:09:00,0.68294,0.68299,0.68286,0.68299,190500002.0
2005-04-19 09:10:00,0.68295,0.68297,0.68287,0.6829,139499997.0
2005-04-19 09:11:00,0.68286,0.68289,0.68254,0.68255,113900004.0
2005-04-19 09:12:00,0.68252,0.68269,0.68242,0.68252,200699998.0
2005-04-19 09:13:00,0.68262,0.6827,0.68244,0.6826,169599998.0
2005-04-19 09:14:00,0.68276,0.68276,0.68252,0.68253,241500000.0
2005-04-19 09:15:00,0.6825,0.68265,0.68246,0.68265,159799999.0
2005-04-19 09:16:00,0.6826,0.68263,0.68252,0.6826,66800000.0
2005-04-19 09:17:00,0.68262,0.68262,0.68248,0.68253,117199998.0
2005-04-19 09:18:00,0.68255,0.68256,0.68243,0.68256,94200000.0
2005-04-19 09:19:00,0.68256,0.68263,0.6825,0.68263,221399996.0
2005-04-19 09:20:00,0.68258,0.68263,0.68244,0.68253,251799995.0
2005-04-19 09:21:00,0.6826,0.68275,0.68259,0.68275,153000001.0
2005-04-19 09:22:00,0.68273,0.68284,0.68265,0.68284,105099996.0
2005-04-19 09:23:00,0.68262,0.68273,0.68249,0.6826,228899999.0
2005-04-19 09:24:00,0.68255,0.68255,0.68247,0.68252,102699997.0
2005-04-19 09:25:00,0.68257,0.68257,0.68247,0.68253,140500000.0
2005-04-19 09:26:00,0.68248,0.68248,0.68234,0.68242,135200002.0
2005-04-19 09:27:00,0.6824,0.68248,0.6823,0.68248,85300001.0
2005-04-19 09:28:00,0.68247,0.68253,0.68241,0.68253,125300002.0
2005-04-19 09:29:00,0.68247,0.68247,0.6824,0.68245,48399999.0
2005-04-19 09:30:00,0.68245,0.68249,0.68243,0.68243,128900001.0
2005-04-19 09:31:00,0.68233,0.68243,0.68228,0.68243,79699999.0
2005-04-19 09:32:00,0.68219,0.68239,0.68219,0.68229,111300002.0
2005-04-19 09:33:00,0.68229,0.68234,0.6822,0.68234,175899999.0
2005-04-19 09:34:00,0.68229,0.68229,0.68218,0.68227,94299999.0
2005-04-19 09:35:00,0.68237,0.68244,0.68237,0.68241,203300001.0
2005-04-19 09:36:00,0.68243,0.68252,0.68237,0.68243,182700000.0
2005-04-19 09:37:00,0.68249,0.68256,0.68241,0.68256,117100004.0
2005-04-19 09:38:00,0.68255,0.68255,0.68234,0.68255,77099999.0
2005-04-19 09:39:00,0.6825,0.6825,0.6824,0.68244,49100002.0
2005-04-19 09:40:00,0.68248,0.68252,0.68248,0.68252,83900001.0
2005-04-19 09:41:00,0.68251,0.68259,0.68246,0.68258,174499995.0
2005-04-19 09:42:00,0.68267,0.68273,0.68254,0.68273,250599999.0
2005-04-19 09:43:00,0.68261,0.68279,0.68261,0.68279,167899995.0
2005-04-19 09:44:00,0.68262,0.68265,0.6826,0.68265,102000002.0
2005-04-19 09:45:00,0.68267,0.68269,0.68258,0.68269,148800001.0
2005-04-19 09:46:00,0.68267,0.68267,0.68253,0.68266,157899998.0
2005-04-19 09:47:00,0.68269,0.68272,0.68262,0.68271,87800002.0
2005-04-19 09:48:00,0.6825,0.68263,0.68248,0.68253,104499999.0
2005-04-19 09:49:00,0.68257,0.68259,0.68249,0.68256,221300001.0
2005-04-19 09:50:00,0.68257,0.68267,0.68248,0.68259,72600000.0
2005-04-19 09:51:00,0.68256,0.68258,0.68245,0.68245,121899999.0
2005-04-19 09:52:00,0.68249,0.68254,0.68231,0.68231,120599997.0
2005-04-19 09:53:00,0.68231,0.68244,0.68226,0.68236,285000001.0
2005-04-19 09:54:00,0.68224,0.68243,0.68223,0.68243,210899993.0
2005-04-19 09:55:00,0.68243,0.68252,0.68237,0.68248,205500003.0
2005-04-19 09:56:00,0.68254,0.68256,0.68241,0.68247,191800002.0
2005-04-19 09:57:00,0.68254,0.68254,0.68248,0.68254,187500001.0
2005-04-19 09:58:00,0.68253,0.68254,0.68248,0.68254,55700001.0
2005-04-19 09:59:00,0.68241,0.68264,0.68241,0.68264,181199998.0
2005-04-19 10:00:00,0.68247,0.68247,0.6823,0.68241,52400002.0
2005-04-19 10:01:00,0.68233,0.68248,0.68233,0.68245,117200004.0
2005-04-19 10:02:00,0.68239,0.68241,0.68229,0.68241,222400002.0
2005-04-19 10:03:00,0.68234,0.68237,0.68217,0.68237,268200001.0
2005-04-19 10:04:00,0.68234,0.68247,0.68234,0.68242,136100003.0
2005-04-19 10:05:00,0.68242,0.68242,0.68233,0.68239,123199998.0
2005-04-19 10:06:00,0.68234,0.68248,0.68233,0.68248,80500000.0
2005-04-19 10:07:00,0.68235,0.68239,0.6823,0.68237,190000002.0
2005-04-19 10:08:00,0.68237,0.68238,0.68224,0.68238,124099999.0
2005-04-19 10:09:00,0.68226,0.68227,0.68217,0.68226,132400002.0
2005-04-19 10:10:00,0.68229,0.68232,0.6822,0.68232,121700003.0
2005-04-19 10:11:00,0.68227,0.68227,0.6822,0.68227,112100004.0
2005-04-19 10:12:00,0.68229,0.68229,0.68217,0.68226,160500002.0
2005-04-19 10:13:00,0.68226,0.68232,0.68222,0.68232,159100001.0
2005-04-19 10:14:00,0.68231,0.68231,0.68217,0.68229,177000000.0
2005-04-19 10:15:00,0.68223,0.68233,0.68219,0.68233,212399998.0
2005-04-19 10:16:00,0.68223,0.6823,0.68217,0.6823,116299998.0
2005-04-19 10:17:00,0.68229,0.68229,0.68199,0.68206,214100003.0
2005-04-19 10:18:00,0.682,0.68211,0.682,0.68211,132599996.0
2005-04-19 10:19:00,0.68217,0.68226,0.68207,0.68226,181600002.0
2005-04-19 10:20:00,0.68207,0.6822,0.68206,0.6822,149399999.0
2005-04-19 10:21:00,0.68207,0.68211,0.68198,0.68211,91899997.0
2005-04-19 10:22:00,0.68205,0.68208,0.68196,0.68208,189500002.0
2005-04-19 10:23:00,0.68207,0.68213,0.68207,0.6821,86799999.0
2005-04-19 10:24:00,0.68211,0.68211,0.68205,0.6821,161600001.0
2005-04-19 10:25:00,0.68203,0.68207,0.68193,0.68195,180200000.0
2005-04-19 10:26:00,0.68199,0.68214,0.68199,0.68212,157300004.0
2005-04-19 10:27:00,0.68209,0.68219,0.68208,0.68215,77299999.0
2005-04-19 10:28:00,0.68219,0.68227,0.6821,0.68222,259800000.0
2005-04-19 10:29:00,0.6822,0.68221,0.68196,0.68221,204099998.0
2005-04-19 10:30:00,0.68151,0.68178,0.6814,0.68168,160500001.0
2005-04-19 10:31:00,0.68128,0.68154,0.68118,0.68154,108100001.0
2005-04-19 10:32:00,0.68156,0.68156,0.68139,0.68148,123100001.0
2005-04-19 10:33:00,0.68151,0.68153,0.68137,0.68153,237599998.0
2005-04-19 10:34:00,0.68157,0.68157,0.68147,0.68151,174000006.0
2005-04-19 10:35:00,0.68156,0.68156,0.68137,0.68147,164500003.0
2005-04-19 10:36:00,0.68143,0.68143,0.68123,0.68137,268100002.0
2005-04-19 10:37:00,0.68133,0.68133,0.68119,0.68131,85400000.0
2005-04-19 10:38:00,0.68131,0.68131,0.68113,0.6813,168500005.0
2005-04-19 10:39:00,0.68135,0.6814,0.68134,0.6814,89900001.0
2005-04-19 10:40:00,0.6815,0.6815,0.68138,0.68142,182499994.0
2005-04-19 10:41:00,0.68148,0.68148,0.68132,0.6814,155999998.0
2005-04-19 10:42:00,0.68139,0.68146,0.68136,0.68146,77200000.0
2005-04-19 10:43:00,0.68144,0.68155,0.68143,0.68151,126000002.0
2005-04-19 10:44:00,0.68148,0.6815,0.6814,0.6815,161800000.0
2005-04-19 10:45:00,0.68145,0.68153,0.68136,0.68153,145599999.0
2005-04-19 10:46:00,0.68135,0.68148,0.68135,0.68148,216099997.0
2005-04-19 10:47:00,0.68136,0.68136,0.68117,0.68132,107099999.0
2005-04-19 10:48:00,0.68119,0.68134,0.68116,0.68128,135500002.0
2005-04-19 10:49:00,0.6813,0.68139,0.6812,0.68139,152000001.0
2005-04-19 10:50:00,0.68127,0.6813,0.68121,0.68121,196799998.0
2005-04-19 10:51:00,0.68116,0.68116,0.68107,0.68115,130000001.0
2005-04-19 10:52:00,0.6811,0.68125,0.68108,0.68123,286300003.0
2005-04-19 10:53:00,0.68114,0.68123,0.6811,0.68123,134199998.0
2005-04-19 10:54:00,0.68127,0.68129,0.6812,0.6812,137299998.0
2005-04-19 10:55:00,0.68122,0.68128,0.68112,0.68126,125499998.0
2005-04-19 10:56:00,0.68127,0.68132,0.68116,0.68125,165399998.0
2005-04-19 10:57:00,0.68121,0.68129,0.68117,0.68126,163300003.0
2005-04-19 10:58:00,0.68119,0.68136,0.68119,0.68135,110500003.0
2005-04-19 10:59:00,0.6812,0.68142,0.6812,0.68133,119700001.0
2005-04-19 11:00:00,0.68138,0.68138,0.68116,0.68117,134599999.0
2005-04-19 11:01:00,0.68118,0.68127,0.68118,0.68127,49600001.0
2005-04-19 11:02:00,0.68116,0.68133,0.68113,0.68133,230500000.0
2005-04-19 11:03:00,0.6813,0.68135,0.68129,0.68135,87799999.0
2005-04-19 11:04:00,0.68125,0.68135,0.68119,0.68135,222000000.0
2005-04-19 11:05:00,0.68126,0.68139,0.68126,0.68138,204099998.0
2005-04-19 11:06:00,0.68128,0.68128,0.68109,0.68115,168000001.0
2005-04-19 11:07:00,0.68112,0.68114,0.68107,0.68112,90199998.0
2005-04-19 11:08:00,0.68117,0.68121,0.68109,0.68121,134899999.0
2005-04-19 11:09:00,0.68118,0.68132,0.68118,0.68132,115300001.0
2005-04-19 11:10:00,0.6813,0.6813,0.68113,0.68113,190599996.0
2005-04-19 11:11:00,0.6812,0.68127,0.68116,0.68127,79100001.0
2005-04-19 11:12:00,0.6813,0.6813,0.6812,0.68124,146900003.0
2005-04-19 11:13:00,0.68128,0.68129,0.68126,0.68127,51800001.0
2005-04-19 11:14:00,0.68128,0.68128,0.68115,0.68128,196800001.0
2005-04-19 11:15:00,0.68129,0.68131,0.68126,0.68127,243700000.0
2005-04-19 11:16:00,0.68119,0.68123,0.68106,0.68123,181400001.0
2005-04-19 11:17:00,0.68123,0.68124,0.68112,0.68124,125800000.0
2005-04-19 11:18:00,0.68117,0.6813,0.68117,0.68121,179000000.0
2005-04-19 11:19:00,0.68129,0.68131,0.68115,0.68125,244399996.0
2005-04-19 11:20:00,0.68125,0.68125,0.68104,0.68104,126200000.0
2005-04-19 11:21:00,0.68114,0.68122,0.68107,0.68122,160999998.0
2005-04-19 11:22:00,0.68123,0.68123,0.68118,0.68121,110800001.0
2005-04-19 11:23:00,0.68126,0.68126,0.68117,0.6812,132500002.0
2005-04-19 11:24:00,0.68123,0.68125,0.68117,0.68124,84599996.0
2005-04-19 11:25:00,0.68123,0.68123,0.68115,0.68121,137400002.0
2005-04-19 11:26:00,0.68125,0.68132,0.68125,0.68127,168600002.0
2005-04-19 11:27:00,0.6812,0.68124,0.68118,0.68118,136899998.0
2005-04-19 11:28:00,0.68119,0.68129,0.68119,0.68129,168999998.0
2005-04-19 11:29:00,0.68136,0.68136,0.68126,0.68126,189300002.0
2005-04-19 11:30:00,0.68135,0.68137,0.68124,0.68137,196099997.0
2005-04-19 11:31:00,0.68137,0.68137,0.68127,0.68133,130599996.0
2005-04-19 11:32:00,0.68139,0.6814,0.68125,0.6814,201600001.0
2005-04-19 11:33:00,0.68136,0.68142,0.68127,0.68139,211199996.0
2005-04-19 11:34:00,0.68113,0.68144,0.68113,0.68135,141299998.0
2005-04-19 11:35:00,0.68143,0.68143,0.68126,0.68139,208400001.0
2005-04-19 11:36:00,0.68127,0.68139,0.68127,0.6813,257800001.0
2005-04-19 11:37:00,0.68127,0.68127,0.68107,0.68107,93399998.0
2005-04-19 11:38:00,0.6811,0.68112,0.68091,0.68091,45800000.0
2005-04-19 11:39:00,0.68085,0.68095,0.68081,0.68095,184500003.0
2005-04-19 11:40:00,0.6809,0.6809,0.68073,0.68083,80299999.0
2005-04-19 11:41:00,0.68061,0.6808,0.68061,0.68071,168300003.0
2005-04-19 11:42:00,0.68058,0.68069,0.68055,0.68066,290700003.0
2005-04-19 11:43:00,0.68067,0.68073,0.6806,0.68073,71600001.0
2005-04-19 11:44:00,0.68068,0.68075,0.68068,0.68075,80400004.0
2005-04-19 11:45:00,0.68081,0.68081,0.68069,0.68076,319999993.0
2005-04-19 11:46:00,0.68065,0.68078,0.68063,0.6807,183100003.0
2005-04-19 11:47:00,0.68068,0.68068,0.68044,0.68056,235600002.0
2005-04-19 11:48:00,0.68047,0.6805,0.68038,0.6805,143500000.0
2005-04-19 11:49:00,0.6804,0.68056,0.68031,0.68056,142899998.0
2005-04-19 11:50:00,0.68046,0.6805,0.68039,0.68045,243999997.0
2005-04-19 11:51:00,0.68043,0.68048,0.68038,0.6804,265400003.0
2005-04-19 11:52:00,0.68051,0.68058,0.68048,0.68052,149999997.0
2005-04-19 11:53:00,0.68064,0.68065,0.68053,0.68065,175499999.0
2005-04-19 11:54:00,0.68055,0.68055,0.68048,0.68048,95600000.0
2005-04-19 11:55:00,0.68055,0.6806,0.68048,0.68057,172200002.0
2005-04-19 11:56:00,0.68058,0.68061,0.68052,0.68052,140500000.0
2005-04-19 11:57:00,0.68059,0.68062,0.68059,0.68062,130299998.0
2005-04-19 11:58:00,0.6806,0.68064,0.68048,0.68062,174000002.0
2005-04-19 11:59:00,0.68055,0.68058,0.68044,0.68054,95900000.0
2005-04-19 12:00:00,0.68041,0.68045,0.68035,0.6804,212200001.0
2005-04-19 12:01:00,0.68042,0.68053,0.68042,0.68048,224199998.0
2005-04-19 12:02:00,0.68056,0.68072,0.68053,0.68072,138400004.0
2005-04-19 12:03:00,0.68056,0.68066,0.6805,0.68059,256099998.0
2005-04-19 12:04:00,0.68055,0.68063,0.6805,0.68063,296799998.0
2005-04-19 12:05:00,0.68049,0.68058,0.68048,0.68058,104699998.0
2005-04-19 12:06:00,0.6806,0.68067,0.68052,0.68057,169600000.0
2005-04-19 12:07:00,0.68057,0.68084,0.68052,0.6808,186299998.0
2005-04-19 12:08:00,0.68071,0.68088,0.68071,0.68088,242600000.0
2005-04-19 12:09:00,0.68083,0.68089,0.68076,0.68089,129700003.0
2005-04-19 12:10:00,0.68088,0.68097,0.68088,0.68097,126899997.0
2005-04-19 12:11:00,0.68095,0.68097,0.68081,0.68093,101999998.0
2005-04-19 12:12:00,0.6809,0.6809,0.68081,0.68084,126700001.0
2005-04-19 12:13:00,0.68095,0.68095,0.68087,0.68089,161700000.0
2005-04-19 12:14:00,0.68092,0.68092,0.68078,0.68078,155000003.0
2005-04-19 12:15:00,0.68085,0.68085,0.68048,0.68053,195100003.0
2005-04-19 12:16:00,0.6805,0.68068,0.68044,0.68068,173400001.0
2005-04-19 12:17:00,0.68063,0.68063,0.68046,0.68053,239599997.0
2005-04-19 12:18:00,0.68046,0.68047,0.6803,0.68045,148599998.0
2005-04-19 12:19:00,0.68051,0.68051,0.68038,0.68038,137899999.0
2005-04-19 12:20:00,0.68041,0.68041,0.6803,0.68036,223300002.0
2005-04-19 12:21:00,0.68034,0.68039,0.68032,0.68036,193699999.0
2005-04-19 12:22:00,0.68033,0.6804,0.68027,0.6804,93399998.0
2005-04-19 12:23:00,0.68041,0.68049,0.68038,0.68046,81700001.0
2005-04-19 12:24:00,0.68057,0.68059,0.68052,0.68059,267199995.0
2005-04-19 12:25:00,0.68059,0.68067,0.68055,0.68067,55600001.0
2005-04-19 12:26:00,0.68057,0.68064,0.68057,0.68059,65300000.0
2005-04-19 12:27:00,0.68068,0.6807,0.68057,0.6807,249000000.0
2005-04-19 12:28:00,0.68058,0.68058,0.68047,0.68055,171100001.0
2005-04-19 12:29:00,0.68049,0.68056,0.68035,0.68035,144999998.0
2005-04-19 12:30:00,0.68028,0.68028,0.68013,0.6802,121200001.0
2005-04-19 12:31:00,0.68028,0.68045,0.68026,0.68045,167700003.0
2005-04-19 12:32:00,0.68041,0.68044,0.6803,0.68033,160000002.0
2005-04-19 12:33:00,0.68033,0.68033,0.68026,0.68032,135699998.0
2005-04-19 12:34:00,0.68028,0.68041,0.68028,0.68036,143600000.0
2005-04-19 12:35:00,0.68032,0.68033,0.68015,0.68022,265200004.0
2005-04-19 12:36:00,0.68021,0.68022,0.6802,0.68022,46200001.0
2005-04-19 12:37:00,0.68024,0.68024,0.68015,0.68024,269200001.0
2005-04-19 12:38:00,0.68013,0.68013,0.68001,0.6801,139699999.0
2005-04-19 12:39:00,0.68016,0.68021,0.68005,0.68019,269800002.0
2005-04-19 12:40:00,0.68017,0.6802,0.6801,0.6802,126099998.0
2005-04-19 12:41:00,0.68022,0.68034,0.68018,0.68027,224300003.0
2005-04-19 12:42:00,0.68019,0.68025,0.68014,0.68024,189500005.0
2005-04-19 12:43:00,0.68024,0.6803,0.68017,0.68025,191600002.0
2005-04-19 12:44:00,0.68023,0.68026,0.68,0.68002,138300002.0
2005-04-19 12:45:00,0.67998,0.68005,0.67998,0.68003,139100002.0
2005-04-19 12:46:00,0.68003,0.6801,0.67995,0.67999,264399998.0
2005-04-19 12:47:00,0.67995,0.68006,0.67993,0.68005,175299998.0
2005-04-19 12:48:00,0.67995,0.68013,0.67995,0.68013,146600002.0
2005-04-19 12:49:00,0.68013,0.68019,0.6801,0.6801,139800000.0
2005-04-19 12:50:00,0.68008,0.68012,0.67999,0.68004,167800000.0
2005-04-19 12:51:00,0.68003,0.68016,0.67997,0.68016,261199997.0
2005-04-19 12:52:00,0.68015,0.68017,0.6801,0.68017,244999993.0
2005-04-19 12:53:00,0.68018,0.68018,0.6801,0.68017,199700005.0
2005-04-19 12:54:00,0.68016,0.68022,0.6801,0.68022,97699999.0
2005-04-19 12:55:00,0.68025,0.68025,0.68022,0.68022,80500000.0
2005-04-19 12:56:00,0.68028,0.68032,0.68022,0.68026,167500003.0
2005-04-19 12:57:00,0.68042,0.68045,0.68042,0.68045,53999999.0
2005-04-19 12:58:00,0.6805,0.68059,0.68049,0.68052,152100001.0
2005-04-19 12:59:00,0.68046,0.68055,0.68036,0.68042,201500000.0
2005-04-19 13:00:00,0.6804,0.68043,0.68037,0.68037,85799999.0
2005-04-19 13:01:00,0.68023,0.68024,0.68019,0.68024,134299998.0
2005-04-19 13:02:00,0.68023,0.68032,0.68023,0.68032,27900000.0
2005-04-19 13:03:00,0.68032,0.68037,0.68032,0.68037,208999998.0
2005-04-19 13:04:00,0.68029,0.68029,0.68013,0.68028,198999999.0
2005-04-19 13:05:00,0.68015,0.68027,0.68011,0.68025,184800002.0
2005-04-19 13:06:00,0.68022,0.6803,0.68013,0.6803,182200001.0
2005-04-19 13:07:00,0.68031,0.68039,0.68026,0.68031,135700000.0
2005-04-19 13:08:00,0.68034,0.68042,0.68026,0.68042,176599996.0
2005-04-19 13:09:00,0.68037,0.68044,0.68033,0.6804,110200002.0
2005-04-19 13:10:00,0.6803,0.68037,0.68028,0.68033,94200002.0
2005-04-19 13:11:00,0.68024,0.68024,0.6801,0.6801,152599998.0
2005-04-19 13:12:00,0.6801,0.68021,0.68005,0.6802,61899998.0
2005-04-19 13:13:00,0.68015,0.68024,0.68015,0.68018,158000001.0
2005-04-19 13:14:00,0.68006,0.68011,0.67995,0.68008,134300002.0
2005-04-19 13:15:00,0.67997,0.68006,0.67994,0.68002,105699998.0
2005-04-19 13:16:00,0.68004,0.68009,0.68,0.68003,134200000.0
2005-04-19 13:17:00,0.68011,0.68015,0.68008,0.68015,231300001.0
2005-04-19 13:18:00,0.68011,0.6802,0.68006,0.68011,133400001.0
2005-04-19 13:19:00,0.68017,0.68018,0.68006,0.68013,272499994.0
2005-04-19 13:20:00,0.68015,0.68016,0.67973,0.67979,155100002.0
2005-04-19 13:21:00,0.67978,0.67978,0.67965,0.67967,209200000.0
2005-04-19 13:22:00,0.67981,0.67996,0.67977,0.67996,180900001.0
2005-04-19 13:23:00,0.67993,0.68008,0.67992,0.68008,100899998.0
2005-04-19 13:24:00,0.68008,0.6801,0.67995,0.68002,176699999.0
2005-04-19 13:25:00,0.68002,0.68002,0.67984,0.6799,131700002.0
2005-04-19 13:26:00,0.67989,0.68003,0.67981,0.68003,170899999.0
2005-04-19 13:27:00,0.67998,0.68023,0.67998,0.68023,142899999.0
2005-04-19 13:28:00,0.68021,0.68024,0.68016,0.68022,206699997.0
2005-04-19 13:29:00,0.68019,0.68026,0.68014,0.68026,141600000.0
2005-04-19 13:30:00,0.68019,0.68028,0.68012,0.68013,241800004.0
2005-04-19 13:31:00,0.68015,0.68023,0.68008,0.6802,162700001.0
2005-04-19 13:32:00,0.68017,0.68017,0.6801,0.6801,92700001.0
2005-04-19 13:33:00,0.68007,0.68019,0.68007,0.68017,86800000.0
2005-04-19 13:34:00,0.68013,0.6802,0.68007,0.68019,149200001.0
2005-04-19 13:35:00,0.68019,0.68025,0.68019,0.68024,145200001.0
2005-04-19 13:36:00,0.68035,0.68035,0.68019,0.68027,151900000.0
2005-04-19 13:37:00,0.68027,0.68037,0.68022,0.68037,223500001.0
2005-04-19 13:38:00,0.68023,0.68026,0.68023,0.68026,8800000.0
2005-04-19 13:39:00,0.68027,0.68033,0.68025,0.68027,147399999.0
2005-04-19 13:40:00,0.68034,0.68036,0.68027,0.68036,47900000.0
2005-04-19 13:41:00,0.68032,0.68038,0.68032,0.68038,241799998.0
2005-04-19 13:42:00,0.68038,0.68039,0.68027,0.68039,133200000.0
2005-04-19 13:43:00,0.68037,0.68039,0.68031,0.68032,182900000.0
2005-04-19 13:44:00,0.68027,0.68031,0.68022,0.68028,238299996.0
2005-04-19 13:45:00,0.68034,0.68037,0.68024,0.68029,152899999.0
2005-04-19 13:46:00,0.6803,0.68032,0.68027,0.68028,144400001.0
2005-04-19 13:47:00,0.68037,0.68044,0.68037,0.68043,172200000.0
2005-04-19 13:48:00,0.68042,0.68042,0.68026,0.68032,151800002.0
2005-04-19 13:49:00,0.68034,0.68035,0.68027,0.68035,52500000.0
2005-04-19 13:50:00,0.68026,0.68037,0.68026,0.68037,136900001.0
2005-04-19 13:51:00,0.68032,0.68036,0.68025,0.68034,204599998.0
2005-04-19 13:52:00,0.68034,0.68039,0.68031,0.68034,179500004.0
2005-04-19 13:53:00,0.68038,0.68038,0.68025,0.68037,112300002.0
2005-04-19 13:54:00,0.68025,0.6804,0.68016,0.68038,232500003.0
2005-04-19 13:55:00,0.68039,0.6804,0.68031,0.6804,124099999.0
2005-04-19 13:56:00,0.68045,0.68047,0.68042,0.68042,130300002.0
2005-04-19 13:57:00,0.68035,0.68046,0.68035,0.68046,86000000.0
2005-04-19 13:58:00,0.68048,0.68048,0.68039,0.68047,85400003.0
2005-04-19 13:59:00,0.68043,0.68045,0.68027,0.68033,170900002.0
2005-04-19 14:00:00,0.68029,0.68031,0.68018,0.68031,210699999.0
2005-04-19 14:01:00,0.68033,0.68037,0.68023,0.68026,144300002.0
2005-04-19 14:02:00,0.68024,0.68035,0.68017,0.68035,197500001.0
2005-04-19 14:03:00,0.68033,0.68038,0.6803,0.68037,107400003.0
2005-04-19 14:04:00,0.68038,0.68042,0.68035,0.68041,135100003.0
2005-04-19 14:05:00,0.68035,0.68035,0.68031,0.68032,116500000.0
2005-04-19 14:06:00,0.68033,0.68047,0.68031,0.68047,227600003.0
2005-04-19 14:07:00,0.68036,0.68045,0.68031,0.68039,268499999.0
2005-04-19 14:08:00,0.68042,0.68043,0.68042,0.68043,42200000.0
2005-04-19 14:09:00,0.68039,0.68039,0.68029,0.68031,205100002.0
2005-04-19 14:10:00,0.68029,0.68043,0.68027,0.6804,139000001.0
2005-04-19 14:11:00,0.68033,0.68044,0.68033,0.68043,141100001.0
2005-04-19 14:12:00,0.68045,0.6805,0.68045,0.6805,56899999.0
2005-04-19 14:13:00,0.68052,0.6807,0.68052,0.6807,132100003.0
2005-04-19 14:14:00,0.68058,0.68058,0.68045,0.68052,112700001.0
2005-04-19 14:15:00,0.68048,0.6806,0.68046,0.6806,181900000.0
2005-04-19 14:16:00,0.68053,0.68057,0.68044,0.68049,175900002.0
2005-04-19 14:17:00,0.68034,0.68053,0.68034,0.68045,110900000.0
2005-04-19 14:18:00,0.68046,0.68047,0.68037,0.68047,185100000.0
2005-04-19 14:19:00,0.68045,0.68049,0.68039,0.6804,181200000.0
2005-04-19 14:20:00,0.68049,0.68049,0.68031,0.68043,163700004.0
2005-04-19 14:21:00,0.6804,0.6804,0.6803,0.68031,162000003.0
2005-04-19 14:22:00,0.6803,0.68044,0.6803,0.68032,112200000.0
2005-04-19 14:23:00,0.68043,0.68052,0.68043,0.68052,211400000.0
2005-04-19 14:24:00,0.68041,0.68041,0.6803,0.68033,66900001.0
2005-04-19 14:25:00,0.68034,0.68037,0.68025,0.68036,168400000.0
2005-04-19 14:26:00,0.68035,0.68038,0.68026,0.68038,143500001.0
2005-04-19 14:27:00,0.68039,0.68039,0.68026,0.68035,224799995.0
2005-04-19 14:28:00,0.6803,0.6803,0.68022,0.68024,112500005.0
2005-04-19 14:29:00,0.6803,0.68033,0.68021,0.68033,133899998.0
2005-04-19 14:30:00,0.68031,0.68043,0.68028,0.68042,328099997.0
2005-04-19 14:31:00,0.68055,0.68059,0.68039,0.68041,127699999.0
2005-04-19 14:32:00,0.6803,0.68055,0.6803,0.68052,127099998.0
2005-04-19 14:33:00,0.68058,0.68059,0.68039,0.68049,235800001.0
2005-04-19 14:34:00,0.68051,0.68057,0.68028,0.68028,331399998.0
2005-04-19 14:35:00,0.68036,0.68055,0.68036,0.68055,170500001.0
2005-04-19 14:36:00,0.68057,0.68057,0.68041,0.68047,139300005.0
2005-04-19 14:37:00,0.68048,0.68048,0.68035,0.68038,71699999.0
2005-04-19 14:38:00,0.68045,0.68045,0.68021,0.68038,89300000.0
2005-04-19 14:39:00,0.68039,0.68039,0.68016,0.68021,85900000.0
2005-04-19 14:40:00,0.6802,0.68027,0.68016,0.68027,130500003.0
2005-04-19 14:41:00,0.68027,0.68029,0.68018,0.68029,63700000.0
2005-04-19 14:42:00,0.68032,0.68041,0.6803,0.68038,178000001.0
2005-04-19 14:43:00,0.68044,0.68044,0.68036,0.68037,202900001.0
2005-04-19 14:44:00,0.68042,0.68044,0.68039,0.68039,148800005.0
2005-04-19 14:45:00,0.6804,0.68044,0.6803,0.68044,146500001.0
2005-04-19 14:46:00,0.68037,0.68046,0.68037,0.68045,74500000.0
2005-04-19 14:47:00,0.68038,0.68043,0.68038,0.68039,84799998.0
2005-04-19 14:48:00,0.68029,0.68044,0.68026,0.68043,266799996.0
2005-04-19 14:49:00,0.68036,0.68043,0.68027,0.68043,203600001.0
2005-04-19 14:50:00,0.68046,0.68046,0.6804,0.68044,173300002.0
2005-04-19 14:51:00,0.68036,0.68047,0.68035,0.68047,56800000.0
2005-04-19 14:52:00,0.68043,0.68043,0.68034,0.68035,135100001.0
2005-04-19 14:53:00,0.6804,0.6804,0.6802,0.68021,203199998.0
2005-04-19 14:54:00,0.68024,0.68025,0.68014,0.68014,134699998.0
2005-04-19 14:55:00,0.68019,0.6803,0.68014,0.6803,153199999.0
2005-04-19 14:56:00,0.68032,0.68035,0.68027,0.68027,194899999.0
2005-04-19 14:57:00,0.68015,0.68025,0.68012,0.68025,107700000.0
2005-04-19 14:58:00,0.68027,0.68028,0.68017,0.68022,72799998.0
2005-04-19 14:59:00,0.68022,0.68036,0.68019,0.68036,241499998.0
2005-04-19 15:00:00,0.68029,0.68037,0.68027,0.68033,207600001.0
2005-04-19 15:01:00,0.68037,0.68038,0.68035,0.68038,115699999.0
2005-04-19 15:02:00,0.68037,0.68041,0.68034,0.68034,43900000.0
2005-04-19 15:03:00,0.6803,0.68037,0.68027,0.68033,157099997.0
2005-04-19 15:04:00,0.68037,0.68044,0.68023,0.68044,158800004.0
2005-04-19 15:05:00,0.6804,0.68043,0.68029,0.68042,168000004.0
2005-04-19 15:06:00,0.68025,0.68043,0.68025,0.68043,154499996.0
2005-04-19 15:07:00,0.68041,0.68041,0.68022,0.68033,158099998.0
2005-04-19 15:08:00,0.68039,0.68039,0.68028,0.68035,142699998.0
2005-04-19 15:09:00,0.68028,0.68028,0.68022,0.68025,121800001.0
2005-04-19 15:10:00,0.68029,0.68034,0.68017,0.68034,161299998.0
2005-04-19 15:11:00,0.68018,0.68033,0.68018,0.68033,125500000.0
2005-04-19 15:12:00,0.6803,0.6803,0.6802,0.6802,117499999.0
2005-04-19 15:13:00,0.68022,0.68032,0.68022,0.68027,194899999.0
2005-04-19 15:14:00,0.68021,0.68032,0.68021,0.68029,75000000.0
2005-04-19 15:15:00,0.68025,0.68035,0.68024,0.68035,173299999.0
2005-04-19 15:16:00,0.68028,0.68032,0.68017,0.68027,193700000.0
2005-04-19 15:17:00,0.68027,0.6803,0.6802,0.68022,187499995.0
2005-04-19 15:18:00,0.68018,0.68029,0.68018,0.68027,135199998.0
2005-04-19 15:19:00,0.6802,0.6804,0.6802,0.68032,193199998.0
2005-04-19 15:20:00,0.68037,0.6804,0.68027,0.6803,158100005.0
2005-04-19 15:21:00,0.68025,0.68043,0.68025,0.68032,183199999.0
2005-04-19 15:22:00,0.68038,0.68042,0.68032,0.68042,117299998.0
2005-04-19 15:23:00,0.68033,0.6804,0.6803,0.6804,172900000.0
2005-04-19 15:24:00,0.68038,0.68041,0.68031,0.68041,212799996.0
2005-04-19 15:25:00,0.68025,0.68038,0.68025,0.68029,136300002.0
2005-04-19 15:26:00,0.6804,0.68044,0.68036,0.68044,53600000.0
2005-04-19 15:27:00,0.68042,0.68045,0.6804,0.68043,98300001.0
2005-04-19 15:28:00,0.68043,0.68048,0.68037,0.68046,186400000.0
2005-04-19 15:29:00,0.68044,0.68044,0.68042,0.68043,108400001.0
2005-04-19 15:30:00,0.68039,0.68043,0.68039,0.68042,105200000.0
2005-04-19 15:31:00,0.68037,0.68042,0.68026,0.68041,176300004.0
2005-04-19 15:32:00,0.68038,0.68045,0.68031,0.68043,104300002.0
2005-04-19 15:33:00,0.68021,0.6803,0.6802,0.68024,63900001.0
2005-04-19 15:34:00,0.68024,0.68024,0.6801,0.68021,102700001.0
2005-04-19 15:35:00,0.68024,0.68024,0.6801,0.68018,285100002.0
2005-04-19 15:36:00,0.68007,0.68018,0.68001,0.68018,232900002.0
2005-04-19 15:37:00,0.68005,0.68014,0.68003,0.68012,171400002.0
2005-04-19 15:38:00,0.68014,0.68014,0.68001,0.68007,130599999.0
2005-04-19 15:39:00,0.68003,0.68007,0.67996,0.68007,163300001.0
2005-04-19 15:40:00,0.68009,0.68015,0.67998,0.68015,127899999.0
2005-04-19 15:41:00,0.68015,0.6802,0.68015,0.68017,177999997.0
2005-04-19 15:42:00,0.68019,0.68022,0.68015,0.68022,129300001.0
2005-04-19 15:43:00,0.6802,0.68024,0.68018,0.68018,155799995.0
2005-04-19 15:44:00,0.68017,0.68022,0.68015,0.68015,116599998.0
2005-04-19 15:45:00,0.68016,0.68023,0.68013,0.68023,159600003.0
2005-04-19 15:46:00,0.68013,0.68021,0.68008,0.68021,233000001.0
2005-04-19 15:47:00,0.68018,0.68018,0.68005,0.68012,134299999.0
2005-04-19 15:48:00,0.68017,0.6802,0.68014,0.68014,72700002.0
2005-04-19 15:49:00,0.68005,0.68005,0.67988,0.68,112200001.0
2005-04-19 15:50:00,0.68,0.68011,0.68,0.68007,95599996.0
2005-04-19 15:51:00,0.68009,0.68011,0.68007,0.68007,100200001.0
2005-04-19 15:52:00,0.68,0.68,0.67986,0.67996,130800000.0
2005-04-19 15:53:00,0.67998,0.68008,0.67998,0.68008,69100001.0
2005-04-19 15:54:00,0.68009,0.68009,0.68002,0.68002,96300000.0
2005-04-19 15:55:00,0.68003,0.68005,0.67998,0.68,126600001.0
2005-04-19 15:56:00,0.68,0.68,0.67988,0.67995,101500003.0
2005-04-19 15:57:00,0.67996,0.67996,0.67987,0.67995,136900000.0
2005-04-19 15:58:00,0.67997,0.68003,0.67996,0.68003,142299999.0
2005-04-19 15:59:00,0.67996,0.68,0.67981,0.67983,213500000.0
2005-04-19 16:00:00,0.67988,0.67996,0.67985,0.67992,152199999.0
2005-04-19 16:01:00,0.67989,0.68003,0.67981,0.68003,135100003.0
2005-04-19 16:02:00,0.67989,0.67996,0.67984,0.6799,249799994.0
2005-04-19 16:03:00,0.6799,0.6799,0.67978,0.67984,161100001.0
2005-04-19 16:04:00,0.67989,0.67993,0.67983,0.67988,83400001.0
2005-04-19 16:05:00,0.67983,0.67984,0.67963,0.67984,272700002.0
2005-04-19 16:06:00,0.67966,0.67988,0.67962,0.67974,252299999.0
2005-04-19 16:07:00,0.67974,0.67983,0.67966,0.67971,184299996.0
2005-04-19 16:08:00,0.67986,0.68005,0.67977,0.68005,200400003.0
2005-04-19 16:09:00,0.68017,0.68021,0.68009,0.68012,202000002.0
2005-04-19 16:10:00,0.68008,0.6801,0.67996,0.68005,170200002.0
2005-04-19 16:11:00,0.6801,0.68022,0.68005,0.68022,107599999.0
2005-04-19 16:12:00,0.6801,0.68021,0.6801,0.68018,90100000.0
2005-04-19 16:13:00,0.68019,0.68025,0.68009,0.68022,139400000.0
2005-04-19 16:14:00,0.68002,0.68011,0.67999,0.68003,231899995.0
2005-04-19 16:15:00,0.68019,0.68023,0.68011,0.68015,225399999.0
2005-04-19 16:16:00,0.68011,0.68011,0.68,0.68002,91599999.0
2005-04-19 16:17:00,0.68002,0.68014,0.67998,0.68014,167099999.0
2005-04-19 16:18:00,0.68015,0.68015,0.68001,0.68005,115199998.0
2005-04-19 16:19:00,0.68003,0.68024,0.68003,0.68024,85800002.0
2005-04-19 16:20:00,0.68022,0.68022,0.68014,0.68018,126999996.0
2005-04-19 16:21:00,0.68015,0.68026,0.68015,0.68026,157899999.0
2005-04-19 16:22:00,0.68024,0.68025,0.68014,0.68025,151699999.0
2005-04-19 16:23:00,0.68025,0.68026,0.68016,0.68026,41300000.0
2005-04-19 16:24:00,0.68025,0.68025,0.68,0.68016,139900003.0
2005-04-19 16:25:00,0.68017,0.68024,0.68014,0.68019,153199998.0
2005-04-19 16:26:00,0.6801,0.68023,0.68004,0.68023,158200001.0
2005-04-19 16:27:00,0.68014,0.68014,0.67996,0.68005,251300001.0
2005-04-19 16:28:00,0.68,0.68013,0.67999,0.67999,154299999.0
2005-04-19 16:29:00,0.67997,0.68008,0.67995,0.67998,187799999.0
2005-04-19 16:30:00,0.67999,0.6802,0.6799,0.6802,223899997.0
2005-04-19 16:31:00,0.68015,0.68023,0.68007,0.68022,171399997.0
2005-04-19 16:32:00,0.68024,0.68027,0.6801,0.68026,179599999.0
2005-04-19 16:33:00,0.68019,0.68051,0.68016,0.68051,85700002.0
2005-04-19 16:34:00,0.68055,0.68063,0.68049,0.68055,249699998.0
2005-04-19 16:35:00,0.68056,0.68059,0.68039,0.68047,200400001.0
2005-04-19 16:36:00,0.68048,0.68057,0.68042,0.68051,150699999.0
2005-04-19 16:37:00,0.68039,0.6806,0.68039,0.68057,63900002.0
2005-04-19 16:38:00,0.68058,0.68081,0.68055,0.68074,198900002.0
2005-04-19 16:39:00,0.68062,0.68074,0.68061,0.68061,204899998.0
2005-04-19 16:40:00,0.68059,0.68065,0.68051,0.68065,151699998.0
2005-04-19 16:41:00,0.68063,0.68076,0.68058,0.68076,158700000.0
2005-04-19 16:42:00,0.68068,0.68074,0.68061,0.68074,187599999.0
2005-04-19 16:43:00,0.68057,0.68073,0.68057,0.68066,155599997.0
2005-04-19 16:44:00,0.68058,0.68073,0.68057,0.68073,177900004.0
2005-04-19 16:45:00,0.68069,0.68081,0.68066,0.68081,115699998.0
2005-04-19 16:46:00,0.6808,0.68082,0.68071,0.68072,211399999.0
2005-04-19 16:47:00,0.68075,0.68082,0.68075,0.68081,69300000.0
2005-04-19 16:48:00,0.68056,0.68066,0.6805,0.6805,243599998.0
2005-04-19 16:49:00,0.68057,0.68063,0.68051,0.68054,229399998.0
2005-04-19 16:50:00,0.68053,0.68053,0.68042,0.68047,171899995.0
2005-04-19 16:51:00,0.68037,0.68051,0.68037,0.68043,254700006.0
2005-04-19 16:52:00,0.68044,0.68053,0.6804,0.68051,184499999.0
2005-04-19 16:53:00,0.68047,0.68051,0.6804,0.68051,99300000.0
2005-04-19 16:54:00,0.6804,0.68044,0.68034,0.68042,212399997.0
2005-04-19 16:55:00,0.68037,0.68037,0.68028,0.68035,122800000.0
2005-04-19 16:56:00,0.68021,0.68044,0.68021,0.68044,339699996.0
2005-04-19 16:57:00,0.6803,0.68039,0.68024,0.68039,153399997.0
2005-04-19 16:58:00,0.68028,0.68029,0.68019,0.68028,106699999.0
2005-04-19 16:59:00,0.68028,0.68028,0.68,0.68012,343500003.0
2005-04-19 17:00:00,0.6801,0.68015,0.68003,0.68014,63500000.0
2005-04-19 17:01:00,0.68015,0.68025,0.68005,0.68024,297000000.0
2005-04-19 17:02:00,0.6802,0.6802,0.67995,0.68003,152600004.0
2005-04-19 17:03:00,0.68004,0.68006,0.67998,0.68,347800002.0
2005-04-19 17:04:00,0.68,0.68,0.67988,0.67992,144000000.0
2005-04-19 17:05:00,0.6799,0.68003,0.6799,0.68003,127999998.0
2005-04-19 17:06:00,0.67992,0.68004,0.67986,0.68001,145399998.0
2005-04-19 17:07:00,0.68001,0.68016,0.67991,0.68016,289700000.0
2005-04-19 17:08:00,0.68015,0.6802,0.68013,0.6802,84600001.0
2005-04-19 17:09:00,0.68023,0.68023,0.67992,0.68002,202999996.0
2005-04-19 17:10:00,0.68012,0.68019,0.68005,0.68019,171699998.0
2005-04-19 17:11:00,0.68013,0.6802,0.68008,0.6802,61099998.0
2005-04-19 17:12:00,0.68017,0.6802,0.68008,0.68015,156300003.0
2005-04-19 17:13:00,0.68008,0.68008,0.67988,0.67996,150700003.0
2005-04-19 17:14:00,0.67985,0.68005,0.67985,0.68005,75200001.0
2005-04-19 17:15:00,0.68,0.68009,0.67995,0.68009,189099994.0
2005-04-19 17:16:00,0.6801,0.68018,0.68001,0.68012,197400000.0
2005-04-19 17:17:00,0.68015,0.68018,0.68008,0.68014,229400003.0
2005-04-19 17:18:00,0.68015,0.68015,0.68008,0.68013,171500005.0
2005-04-19 17:19:00,0.6801,0.6801,0.68,0.68002,40700000.0
2005-04-19 17:20:00,0.67998,0.67998,0.67992,0.67998,62200000.0
2005-04-19 17:21:00,0.67996,0.67996,0.67976,0.6798,258400001.0
2005-04-19 17:22:00,0.67975,0.67991,0.67975,0.67991,95600001.0
2005-04-19 17:23:00,0.67988,0.67995,0.67981,0.67989,179100002.0
2005-04-19 17:24:00,0.67992,0.67993,0.67987,0.67988,273300004.0
2005-04-19 17:25:00,0.68001,0.68001,0.67989,0.67994,203699999.0
2005-04-19 17:26:00,0.68,0.68008,0.68,0.68008,185999999.0
2005-04-19 17:27:00,0.6801,0.6801,0.67999,0.68,171499997.0
2005-04-19 17:28:00,0.68002,0.6801,0.67997,0.6801,198900002.0
2005-04-19 17:29:00,0.6801,0.6801,0.67999,0.68009,166700002.0
2005-04-19 17:30:00,0.68012,0.68012,0.68001,0.6801,152200003.0
2005-04-19 17:31:00,0.68014,0.68019,0.68,0.68011,211300000.0
2005-04-19 17:32:00,0.68013,0.68013,0.67997,0.67997,199600000.0
2005-04-19 17:33:00,0.68002,0.68013,0.67995,0.68013,147800000.0
2005-04-19 17:34:00,0.68011,0.68011,0.68001,0.68002,168200002.0
2005-04-19 17:35:00,0.68003,0.68007,0.67994,0.68007,119000001.0
2005-04-19 17:36:00,0.68001,0.68001,0.6799,0.67995,98400002.0
2005-04-19 17:37:00,0.67989,0.67992,0.67985,0.67985,77000001.0
2005-04-19 17:38:00,0.67979,0.67993,0.67979,0.67981,183500005.0
2005-04-19 17:39:00,0.6799,0.6799,0.6798,0.67987,109499999.0
2005-04-19 17:40:00,0.67989,0.67996,0.67982,0.67996,74300000.0
2005-04-19 17:41:00,0.67987,0.67994,0.67976,0.67994,126800002.0
2005-04-19 17:42:00,0.6799,0.6799,0.67981,0.67983,152300001.0
2005-04-19 17:43:00,0.67992,0.67992,0.67982,0.67989,134099997.0
2005-04-19 17:44:00,0.67981,0.67981,0.67971,0.6798,67000001.0
2005-04-19 17:45:00,0.67969,0.67981,0.67966,0.67978,262699996.0
2005-04-19 17:46:00,0.67972,0.67975,0.67967,0.67968,112800000.0
2005-04-19 17:47:00,0.67965,0.67976,0.67965,0.67975,98400000.0
2005-04-19 17:48:00,0.67971,0.67976,0.67971,0.67974,99100000.0
2005-04-19 17:49:00,0.6797,0.67981,0.67968,0.6798,154600002.0
2005-04-19 17:50:00,0.67974,0.67983,0.67974,0.67981,227000000.0
2005-04-19 17:51:00,0.67987,0.67987,0.67972,0.67985,254899998.0
2005-04-19 17:52:00,0.67975,0.67988,0.67975,0.67988,277100000.0
2005-04-19 17:53:00,0.67982,0.67982,0.67973,0.6798,134299997.0
2005-04-19 17:54:00,0.67985,0.67988,0.67982,0.67988,125699997.0
2005-04-19 17:55:00,0.67987,0.67987,0.67976,0.67984,70199999.0
2005-04-19 17:56:00,0.67988,0.67988,0.67981,0.67985,104299998.0
2005-04-19 17:57:00,0.67987,0.67987,0.6798,0.6798,105599999.0
2005-04-19 17:58:00,0.67983,0.67986,0.6798,0.67986,95099998.0
2005-04-19 17:59:00,0.67987,0.6799,0.6798,0.67987,134799998.0
2005-04-19 18:00:00,0.67979,0.67979,0.67967,0.67978,20000000.0
2005-04-19 18:01:00,0.67986,0.67988,0.67972,0.67976,1220600014.0
2005-04-19 18:02:00,0.67976,0.67988,0.67974,0.67982,1417500007.0
2005-04-19 18:03:00,0.67985,0.67994,0.67984,0.6799,1567699999.0
2005-04-19 18:04:00,0.67986,0.67992,0.67975,0.67988,723000001.0
2005-04-19 18:05:00,0.67986,0.6799,0.67972,0.67983,1284000009.0
2005-04-19 18:06:00,0.67983,0.6799,0.67982,0.6799,1796399994.0
2005-04-19 18:07:00,0.67989,0.67991,0.6798,0.67988,1982699987.0
2005-04-19 18:08:00,0.6798,0.6798,0.6798,0.6798,740499999.0
2005-04-19 18:09:00,0.67982,0.6799,0.67982,0.67984,740499999.0
2005-04-19 18:10:00,0.67987,0.67992,0.6798,0.6798,750799998.0
2005-04-19 18:11:00,0.67978,0.67985,0.67968,0.67985,1187100005.0
2005-04-19 18:12:00,0.67967,0.67984,0.67967,0.67973,812699997.0
2005-04-19 18:13:00,0.67969,0.67976,0.67967,0.67968,1093299994.0
2005-04-19 18:14:00,0.6797,0.67973,0.67965,0.67973,1590999992.0
2005-04-19 18:15:00,0.6797,0.6797,0.6795,0.6795,999600000.0
2005-04-19 18:16:00,0.67962,0.67969,0.67959,0.67966,999600000.0
2005-04-19 18:17:00,0.67965,0.67971,0.67959,0.67968,809900008.0
2005-04-19 18:18:00,0.67965,0.67968,0.67954,0.6796,787499991.0
2005-04-19 18:19:00,0.67963,0.67963,0.67952,0.67954,749000002.0
2005-04-19 18:20:00,0.67955,0.67959,0.67952,0.67955,635599991.0
2005-04-19 18:21:00,0.67952,0.67958,0.67948,0.67958,1058199999.0
2005-04-19 18:22:00,0.67958,0.67966,0.67951,0.67966,909999999.0
2005-04-19 18:23:00,0.67966,0.67974,0.67961,0.67969,1356199990.0
2005-04-19 18:24:00,0.67966,0.67978,0.67963,0.67975,897599998.0
2005-04-19 18:25:00,0.67977,0.67984,0.67972,0.67982,842600000.0
2005-04-19 18:26:00,0.6798,0.67988,0.67977,0.67988,1053699996.0
2005-04-19 18:27:00,0.6799,0.6799,0.67974,0.67983,886899997.0
2005-04-19 18:28:00,0.67968,0.67976,0.67964,0.67976,596899996.0
2005-04-19 18:29:00,0.67975,0.67983,0.67971,0.67983,865000007.0
2005-04-19 18:30:00,0.67986,0.67992,0.67976,0.67992,684600005.0
2005-04-19 18:31:00,0.67988,0.67993,0.67978,0.67992,527700002.0
2005-04-19 18:32:00,0.67988,0.67988,0.67969,0.67973,781000014.0
2005-04-19 18:33:00,0.67966,0.6798,0.67965,0.6797,1063800001.0
2005-04-19 18:34:00,0.67976,0.67979,0.67963,0.67975,919899990.0
2005-04-19 18:35:00,0.6798,0.6798,0.67969,0.67978,562800003.0
2005-04-19 18:36:00,0.67975,0.67979,0.67972,0.67979,148199999.0
2005-04-19 18:37:00,0.67978,0.6798,0.67975,0.6798,274200002.0
2005-04-19 18:38:00,0.67976,0.67976,0.67969,0.67969,303200001.0
2005-04-19 18:39:00,0.6797,0.67977,0.67965,0.67975,493300004.0
2005-04-19 18:40:00,0.67973,0.67977,0.67962,0.67977,416299999.0
2005-04-19 18:41:00,0.67977,0.67982,0.67975,0.6798,601700003.0
2005-04-19 18:42:00,0.67978,0.67982,0.67975,0.6798,448500001.0
2005-04-19 18:43:00,0.67978,0.6798,0.67975,0.67978,279400004.0
2005-04-19 18:44:00,0.67978,0.67983,0.67965,0.67975,571900002.0
2005-04-19 18:45:00,0.67973,0.67981,0.67964,0.67967,343800004.0
2005-04-19 18:46:00,0.6797,0.67978,0.6797,0.67978,183999998.0
2005-04-19 18:47:00,0.67984,0.67984,0.6797,0.67978,199200004.0
2005-04-19 18:48:00,0.67969,0.67986,0.67969,0.67983,396399995.0
2005-04-19 18:49:00,0.67968,0.67987,0.67968,0.67987,184500000.0
2005-04-19 18:50:00,0.67987,0.67992,0.67985,0.67992,76599998.0
2005-04-19 18:51:00,0.67992,0.67992,0.67983,0.67985,411799997.0
2005-04-19 18:52:00,0.67989,0.67994,0.67987,0.67993,468000000.0
2005-04-19 18:53:00,0.67992,0.67995,0.67982,0.67982,725399996.0
2005-04-19 18:54:00,0.67976,0.67991,0.67976,0.67991,365300005.0
2005-04-19 18:55:00,0.67984,0.67984,0.67975,0.67982,691700004.0
2005-04-19 18:56:00,0.67991,0.68003,0.67958,0.67958,303200003.0
2005-04-19 18:57:00,0.67985,0.67991,0.67983,0.67986,290799998.0
2005-04-19 18:58:00,0.67988,0.67997,0.67987,0.67992,773000001.0
2005-04-19 18:59:00,0.6799,0.67995,0.6799,0.6799,582399998.0
2005-04-19 19:00:00,0.6799,0.67995,0.6799,0.67995,401400000.0
2005-04-19 19:01:00,0.6799,0.6799,0.6798,0.67983,88599999.0
2005-04-19 19:02:00,0.67993,0.67993,0.6798,0.67988,434999999.0
2005-04-19 19:03:00,0.67981,0.67989,0.67976,0.67977,437799997.0
2005-04-19 19:04:00,0.67985,0.6799,0.67982,0.67989,536399995.0
2005-04-19 19:05:00,0.67985,0.67987,0.67972,0.67987,478000001.0
2005-04-19 19:06:00,0.67983,0.67996,0.67981,0.67989,665399999.0
2005-04-19 19:07:00,0.67985,0.67985,0.67976,0.6798,305499998.0
2005-04-19 19:08:00,0.6798,0.67986,0.67961,0.67986,978300006.0
2005-04-19 19:09:00,0.67966,0.67981,0.67966,0.67981,549300004.0
2005-04-19 19:10:00,0.67971,0.67983,0.67971,0.67983,464399999.0
2005-04-19 19:11:00,0.67966,0.67988,0.6796,0.67988,190499996.0
2005-04-19 19:12:00,0.67985,0.67985,0.6798,0.6798,233500003.0
2005-04-19 19:13:00,0.6798,0.67985,0.6798,0.67983,342399998.0
2005-04-19 19:14:00,0.6797,0.67997,0.67963,0.67992,384400004.0
2005-04-19 19:15:00,0.67983,0.67988,0.67977,0.67982,431000002.0
2005-04-19 19:16:00,0.67987,0.67992,0.67987,0.67987,126399996.0
2005-04-19 19:17:00,0.6799,0.6799,0.67985,0.67985,287899997.0
2005-04-19 19:18:00,0.67983,0.67987,0.67982,0.67987,273699999.0
2005-04-19 19:19:00,0.67987,0.67995,0.67987,0.67987,397800000.0
2005-04-19 19:20:00,0.67981,0.67985,0.67979,0.67982,215099998.0
2005-04-19 19:21:00,0.67982,0.67985,0.6798,0.67983,287699994.0
2005-04-19 19:22:00,0.67973,0.67987,0.67961,0.67977,290000001.0
2005-04-19 19:23:00,0.67982,0.67988,0.6798,0.67985,289899999.0
2005-04-19 19:24:00,0.67985,0.67992,0.67985,0.67992,230200003.0
2005-04-19 19:25:00,0.67987,0.67987,0.67978,0.67987,141499999.0
2005-04-19 19:26:00,0.67987,0.67988,0.67982,0.67982,458600000.0
2005-04-19 19:27:00,0.67982,0.67987,0.67978,0.67981,621900000.0
2005-04-19 19:28:00,0.67977,0.67983,0.67977,0.67983,272500002.0
2005-04-19 19:29:00,0.67966,0.67974,0.67965,0.67974,619899997.0
2005-04-19 19:30:00,0.67973,0.67975,0.6797,0.67972,687100004.0
2005-04-19 19:31:00,0.67973,0.67979,0.67972,0.67975,825399991.0
2005-04-19 19:32:00,0.67975,0.67975,0.67963,0.67968,353200006.0
2005-04-19 19:33:00,0.67959,0.67966,0.67955,0.67966,347999999.0
2005-04-19 19:34:00,0.67968,0.67973,0.67966,0.67973,457899999.0
2005-04-19 19:35:00,0.67965,0.67968,0.67953,0.67968,686999990.0
2005-04-19 19:36:00,0.67973,0.67973,0.67965,0.6797,612899999.0
2005-04-19 19:37:00,0.67968,0.67972,0.6796,0.67972,282299996.0
2005-04-19 19:38:00,0.67964,0.67966,0.67956,0.67966,261899999.0
2005-04-19 19:39:00,0.67965,0.67974,0.67964,0.6797,756099996.0
2005-04-19 19:40:00,0.67967,0.6797,0.67962,0.67965,548000004.0
2005-04-19 19:41:00,0.67965,0.67969,0.67959,0.67968,689900007.0
2005-04-19 19:42:00,0.67961,0.67967,0.67952,0.67967,208299997.0
2005-04-19 19:43:00,0.6797,0.6797,0.67966,0.6797,156500002.0
2005-04-19 19:44:00,0.67967,0.6797,0.67967,0.67967,433499997.0
2005-04-19 19:45:00,0.6797,0.6797,0.67965,0.67967,341799998.0
2005-04-19 19:46:00,0.67965,0.67965,0.6796,0.67965,196999999.0
2005-04-19 19:47:00,0.67959,0.67969,0.67955,0.67969,127500000.0
2005-04-19 19:48:00,0.67969,0.67969,0.67959,0.67963,60200001.0
2005-04-19 19:49:00,0.6796,0.67968,0.67954,0.67968,328800003.0
2005-04-19 19:50:00,0.6797,0.67978,0.67963,0.67978,397900010.0
2005-04-19 19:51:00,0.6797,0.67972,0.67965,0.6797,388399999.0
2005-04-19 19:52:00,0.67968,0.67973,0.67963,0.6797,334900006.0
2005-04-19 19:53:00,0.67966,0.67966,0.67961,0.67964,166700002.0
2005-04-19 19:54:00,0.67967,0.67975,0.67958,0.67975,158099998.0
2005-04-19 19:55:00,0.67966,0.67973,0.67966,0.67973,111500001.0
2005-04-19 19:56:00,0.67976,0.6798,0.67976,0.6798,155900003.0
2005-04-19 19:57:00,0.6798,0.6798,0.67975,0.67978,531100003.0
2005-04-19 19:58:00,0.67978,0.6798,0.67968,0.6798,400200006.0
2005-04-19 19:59:00,0.67984,0.68002,0.67976,0.67982,499799999.0
2005-04-19 20:00:00,0.67988,0.67995,0.67979,0.67992,136799998.0
2005-04-19 20:01:00,0.67979,0.67982,0.67977,0.67982,364800006.0
2005-04-19 20:02:00,0.67986,0.67986,0.67978,0.6798,206299997.0
2005-04-19 20:03:00,0.67985,0.67993,0.6797,0.67978,180499994.0
2005-04-19 20:04:00,0.67985,0.67985,0.67985,0.67985,82299999.0
2005-04-19 20:05:00,0.67985,0.67985,0.67982,0.67985,172400000.0
2005-04-19 20:06:00,0.67977,0.67978,0.67967,0.67978,151499998.0
2005-04-19 20:07:00,0.67976,0.67981,0.67975,0.67977,188300002.0
2005-04-19 20:08:00,0.67969,0.67983,0.67969,0.67983,578499996.0
2005-04-19 20:09:00,0.67984,0.67985,0.67972,0.67984,188500001.0
2005-04-19 20:10:00,0.67981,0.67981,0.67967,0.67979,280400000.0
2005-04-19 20:11:00,0.67982,0.67985,0.6798,0.67981,231100001.0
2005-04-19 20:12:00,0.67981,0.67985,0.67975,0.67984,821700003.0
2005-04-19 20:13:00,0.67983,0.6799,0.67979,0.67983,390299997.0
2005-04-19 20:14:00,0.67989,0.67989,0.67982,0.67988,243699999.0
2005-04-19 20:15:00,0.67985,0.67985,0.6798,0.67982,769099999.0
2005-04-19 20:16:00,0.6798,0.6798,0.67963,0.67974,409599995.0
2005-04-19 20:17:00,0.67975,0.67975,0.67968,0.67973,82400000.0
2005-04-19 20:18:00,0.67974,0.67974,0.67967,0.67967,368699997.0
2005-04-19 20:19:00,0.67961,0.67968,0.67954,0.67965,537400001.0
2005-04-19 20:20:00,0.67956,0.67975,0.67956,0.67975,354700003.0
2005-04-19 20:21:00,0.67969,0.67972,0.67965,0.67971,197800000.0
2005-04-19 20:22:00,0.67965,0.67972,0.67957,0.67972,100299999.0
2005-04-19 20:23:00,0.67974,0.67976,0.6797,0.67973,469199998.0
2005-04-19 20:24:00,0.67965,0.6797,0.67965,0.67965,358700002.0
2005-04-19 20:25:00,0.67967,0.67977,0.67967,0.67976,320500001.0
2005-04-19 20:26:00,0.67968,0.67968,0.67955,0.67964,840300001.0
2005-04-19 20:27:00,0.67963,0.6798,0.67957,0.67973,407299995.0
2005-04-19 20:28:00,0.67983,0.67983,0.67971,0.67975,568399999.0
2005-04-19 20:29:00,0.6797,0.67983,0.6797,0.67977,844400002.0
2005-04-19 20:30:00,0.67976,0.67983,0.67966,0.67978,1768800006.0
2005-04-19 20:31:00,0.67978,0.67979,0.67964,0.67969,1353800005.0
2005-04-19 20:32:00,0.67973,0.67977,0.67957,0.67957,1612099996.0
2005-04-19 20:33:00,0.67957,0.67973,0.67957,0.67973,244499997.0
2005-04-19 20:34:00,0.67962,0.6797,0.67961,0.67966,362699997.0
2005-04-19 20:35:00,0.67972,0.67978,0.6797,0.67978,461200001.0
2005-04-19 20:36:00,0.67978,0.67978,0.67967,0.67975,385599993.0
2005-04-19 20:37:00,0.67973,0.67973,0.67955,0.67968,710700011.0
2005-04-19 20:38:00,0.67965,0.67973,0.67959,0.67968,701000000.0
2005-04-19 20:39:00,0.67968,0.6797,0.67956,0.67956,373199997.0
2005-04-19 20:40:00,0.6795,0.67972,0.67936,0.67967,533499996.0
2005-04-19 20:41:00,0.6796,0.67965,0.67958,0.6796,288600000.0
2005-04-19 20:42:00,0.67968,0.6797,0.67968,0.6797,129499997.0
2005-04-19 20:43:00,0.67969,0.67973,0.67959,0.67971,473500000.0
2005-04-19 20:44:00,0.67974,0.67974,0.67966,0.67968,927500008.0
2005-04-19 20:45:00,0.67966,0.67966,0.67956,0.67965,273600001.0
2005-04-19 20:46:00,0.67974,0.67974,0.67964,0.67971,130700002.0
2005-04-19 20:47:00,0.67968,0.67977,0.67964,0.67974,688200002.0
2005-04-19 20:48:00,0.67968,0.67976,0.67965,0.67973,1011500002.0
2005-04-19 20:49:00,0.67967,0.67967,0.67959,0.67963,269600001.0
2005-04-19 20:50:00,0.67963,0.67965,0.67954,0.67963,1425000003.0
2005-04-19 20:51:00,0.67961,0.67971,0.67955,0.67957,562999992.0
2005-04-19 20:52:00,0.67966,0.67971,0.6796,0.67971,576799999.0
2005-04-19 20:53:00,0.67972,0.67972,0.67961,0.67967,992000002.0
2005-04-19 20:54:00,0.67967,0.67972,0.67955,0.67972,647500011.0
2005-04-19 20:55:00,0.67973,0.67973,0.67961,0.67971,494400004.0
2005-04-19 20:56:00,0.67975,0.67986,0.67968,0.67982,929800000.0
2005-04-19 20:57:00,0.67975,0.6798,0.67968,0.67977,1364700010.0
2005-04-19 20:58:00,0.6797,0.67983,0.67967,0.67983,724200000.0
2005-04-19 20:59:00,0.67982,0.67982,0.67963,0.67977,1645200012.0
2005-04-19 21:00:00,0.6798,0.6798,0.67972,0.67976,1488100008.0
2005-04-19 21:01:00,0.67975,0.6798,0.67972,0.6798,1013499999.0
2005-04-19 21:02:00,0.67976,0.67976,0.67963,0.67974,463800001.0
2005-04-19 21:03:00,0.67978,0.67998,0.67971,0.67998,724199999.0
2005-04-19 21:04:00,0.67998,0.67999,0.6798,0.67999,566400006.0
2005-04-19 21:05:00,0.68001,0.68016,0.67997,0.68011,744199998.0
2005-04-19 21:06:00,0.68016,0.68024,0.68005,0.68023,616799998.0
2005-04-19 21:07:00,0.68021,0.68026,0.68019,0.68023,216299996.0
2005-04-19 21:08:00,0.68022,0.68025,0.68018,0.68022,123700001.0
2005-04-19 21:09:00,0.68024,0.68026,0.6802,0.68024,447299999.0
2005-04-19 21:10:00,0.68024,0.68026,0.6801,0.68026,122800001.0
2005-04-19 21:11:00,0.68022,0.68022,0.68012,0.68012,191200000.0
2005-04-19 21:12:00,0.68006,0.68011,0.68002,0.68009,155100001.0
2005-04-19 21:13:00,0.68017,0.68022,0.68006,0.68019,428999996.0
2005-04-19 21:14:00,0.68025,0.6803,0.68015,0.68015,843700004.0
2005-04-19 21:15:00,0.68012,0.6802,0.6801,0.68014,401899996.0
2005-04-19 21:16:00,0.68012,0.68022,0.68004,0.68022,447100001.0
2005-04-19 21:17:00,0.68017,0.68028,0.68017,0.68028,230700001.0
2005-04-19 21:18:00,0.6802,0.68023,0.68016,0.68023,111000000.0
2005-04-19 21:19:00,0.68018,0.68037,0.68009,0.68027,516199994.0
2005-04-19 21:20:00,0.68045,0.68045,0.68007,0.68013,1091299997.0
2005-04-19 21:21:00,0.68021,0.68025,0.68011,0.68025,276799998.0
2005-04-19 21:22:00,0.68032,0.68044,0.68025,0.68044,758499998.0
2005-04-19 21:23:00,0.68042,0.68045,0.68039,0.68039,116400000.0
2005-04-19 21:24:00,0.68034,0.68053,0.68034,0.68053,216300003.0
2005-04-19 21:25:00,0.6805,0.68059,0.68034,0.68053,266399996.0
2005-04-19 21:26:00,0.68043,0.68055,0.6804,0.68053,133300000.0
2005-04-19 21:27:00,0.68054,0.68055,0.68048,0.68048,131000000.0
2005-04-19 21:28:00,0.68047,0.68066,0.68044,0.68066,237300000.0
2005-04-19 21:29:00,0.6806,0.68067,0.68055,0.68067,60700001.0
2005-04-19 21:30:00,0.68067,0.6807,0.68053,0.68057,166399997.0
2005-04-19 21:31:00,0.68054,0.68059,0.68049,0.68053,274800000.0
2005-04-19 21:32:00,0.68053,0.68059,0.68045,0.68047,584100005.0
2005-04-19 21:33:00,0.68052,0.68052,0.68038,0.68045,438099998.0
2005-04-19 21:34:00,0.68045,0.68047,0.68039,0.68045,498599996.0
2005-04-19 21:35:00,0.68046,0.68056,0.6804,0.68056,343999993.0
2005-04-19 21:36:00,0.68055,0.68055,0.68048,0.68052,125000002.0
2005-04-19 21:37:00,0.68047,0.68055,0.68047,0.68055,400000005.0
2005-04-19 21:38:00,0.68054,0.68058,0.68047,0.68058,87600000.0
2005-04-19 21:39:00,0.68048,0.6806,0.68047,0.6806,223599999.0
2005-04-19 21:40:00,0.68055,0.68058,0.68047,0.68055,215299998.0
2005-04-19 21:41:00,0.68055,0.68063,0.6805,0.68063,43100000.0
2005-04-19 21:42:00,0.6806,0.68063,0.68058,0.68061,169200006.0
2005-04-19 21:43:00,0.68061,0.68062,0.68045,0.68061,312299997.0
2005-04-19 21:44:00,0.68062,0.68068,0.68058,0.68068,468799997.0
2005-04-19 21:45:00,0.68069,0.68072,0.68066,0.68072,30700000.0
2005-04-19 21:46:00,0.68074,0.68076,0.68059,0.68076,462700001.0
2005-04-19 21:47:00,0.68078,0.68078,0.6807,0.68075,224199999.0
2005-04-19 21:48:00,0.68073,0.68081,0.68068,0.68077,105400001.0
2005-04-19 21:49:00,0.68078,0.68083,0.68074,0.68083,185899999.0
2005-04-19 21:50:00,0.6808,0.68088,0.68079,0.68088,145499999.0
2005-04-19 21:51:00,0.68085,0.68096,0.68078,0.68096,181300001.0
2005-04-19 21:52:00,0.6809,0.68099,0.6809,0.68094,68000000.0
2005-04-19 21:53:00,0.68088,0.68096,0.68088,0.68096,84599999.0
2005-04-19 21:54:00,0.68093,0.68094,0.68085,0.68085,315299999.0
2005-04-19 21:55:00,0.68088,0.68099,0.68086,0.68097,147800001.0
2005-04-19 21:56:00,0.68099,0.68099,0.68087,0.68097,136899999.0
2005-04-19 21:57:00,0.681,0.681,0.68087,0.6809,346600001.0
2005-04-19 21:58:00,0.6809,0.68103,0.6809,0.68103,127799999.0
2005-04-19 21:59:00,0.68105,0.68107,0.68095,0.68107,509699999.0
2005-04-19 22:00:00,0.68103,0.68103,0.68087,0.68097,147800002.0
2005-04-19 22:01:00,0.68098,0.68098,0.68083,0.68097,294099997.0
2005-04-19 22:02:00,0.68103,0.68103,0.68093,0.68094,315400003.0
2005-04-19 22:03:00,0.68094,0.68098,0.68092,0.68095,301100002.0
2005-04-19 22:04:00,0.68092,0.68092,0.68083,0.68088,198200000.0
2005-04-19 22:05:00,0.6809,0.68096,0.6809,0.68096,102800000.0
2005-04-19 22:06:00,0.68088,0.68105,0.68088,0.68105,138000000.0
2005-04-19 22:07:00,0.68092,0.68112,0.68092,0.68112,95199999.0
2005-04-19 22:08:00,0.68111,0.68113,0.68099,0.68109,319300001.0
2005-04-19 22:09:00,0.68108,0.68108,0.68097,0.68108,171500001.0
2005-04-19 22:10:00,0.681,0.68117,0.681,0.68115,138899998.0
2005-04-19 22:11:00,0.68118,0.68118,0.68112,0.68115,181800000.0
2005-04-19 22:12:00,0.68112,0.68118,0.68109,0.68117,552899994.0
2005-04-19 22:13:00,0.68109,0.68124,0.68105,0.68124,143300002.0
2005-04-19 22:14:00,0.68119,0.68122,0.68109,0.68122,86199998.0
2005-04-19 22:15:00,0.6812,0.68122,0.68109,0.68119,619899996.0
2005-04-19 22:16:00,0.6812,0.68122,0.68114,0.68121,688500003.0
2005-04-19 22:17:00,0.68111,0.68137,0.68111,0.68131,119599999.0
2005-04-19 22:18:00,0.68121,0.68123,0.68115,0.68123,183700000.0
2005-04-19 22:19:00,0.68117,0.68117,0.68106,0.68114,113399999.0
2005-04-19 22:20:00,0.68118,0.68118,0.68115,0.68118,46399999.0
2005-04-19 22:21:00,0.68117,0.68118,0.68112,0.68114,512999999.0
2005-04-19 22:22:00,0.68117,0.6812,0.68115,0.68115,419999994.0
2005-04-19 22:23:00,0.6811,0.68122,0.6811,0.68112,715699998.0
2005-04-19 22:24:00,0.68114,0.68116,0.68111,0.68112,286100005.0
2005-04-19 22:25:00,0.6811,0.68118,0.6811,0.68115,302299998.0
2005-04-19 22:26:00,0.68113,0.68116,0.68112,0.68116,233499995.0
2005-04-19 22:27:00,0.68117,0.68117,0.68113,0.68113,106600000.0
2005-04-19 22:28:00,0.6811,0.68112,0.68105,0.68105,241099998.0
2005-04-19 22:29:00,0.6811,0.6811,0.68105,0.68105,378300006.0
2005-04-19 22:30:00,0.68106,0.68109,0.68102,0.68108,101400001.0
2005-04-19 22:31:00,0.68109,0.68109,0.68102,0.68103,79000002.0
2005-04-19 22:32:00,0.68102,0.68105,0.68096,0.681,189400001.0
2005-04-19 22:33:00,0.681,0.68103,0.68098,0.68103,164700002.0
2005-04-19 22:34:00,0.68094,0.68103,0.68082,0.68095,277400000.0
2005-04-19 22:35:00,0.68095,0.68102,0.68091,0.68102,145999997.0
2005-04-19 22:36:00,0.68092,0.68103,0.68092,0.68103,107399997.0
2005-04-19 22:37:00,0.68102,0.68108,0.681,0.68105,262899996.0
2005-04-19 22:38:00,0.68092,0.68096,0.68089,0.68094,167400000.0
2005-04-19 22:39:00,0.68094,0.68094,0.68085,0.68087,315199998.0
2005-04-19 22:40:00,0.68086,0.68093,0.68084,0.68093,422300002.0
2005-04-19 22:41:00,0.68094,0.68098,0.68092,0.68098,323299994.0
2005-04-19 22:42:00,0.68087,0.68096,0.68078,0.68089,313100002.0
2005-04-19 22:43:00,0.68087,0.68087,0.68078,0.68087,121600001.0
2005-04-19 22:44:00,0.68083,0.68083,0.68077,0.68083,142500002.0
2005-04-19 22:45:00,0.68081,0.68082,0.68066,0.68082,214399997.0
2005-04-19 22:46:00,0.68084,0.68085,0.68083,0.68084,98199997.0
2005-04-19 22:47:00,0.68089,0.6809,0.68079,0.68079,153000001.0
2005-04-19 22:48:00,0.68078,0.68085,0.68075,0.68077,392000003.0
2005-04-19 22:49:00,0.68086,0.68086,0.68072,0.68078,202500001.0
2005-04-19 22:50:00,0.68085,0.68085,0.6808,0.68084,66999999.0
2005-04-19 22:51:00,0.68083,0.68086,0.68078,0.68086,76000001.0
2005-04-19 22:52:00,0.68086,0.6809,0.68076,0.68078,105399999.0
2005-04-19 22:53:00,0.68076,0.68076,0.68056,0.68058,45400000.0
2005-04-19 22:54:00,0.68061,0.68077,0.68061,0.68075,152299998.0
2005-04-19 22:55:00,0.6807,0.68078,0.6807,0.68078,111000001.0
2005-04-19 22:56:00,0.68078,0.68078,0.68072,0.68077,133899996.0
2005-04-19 22:57:00,0.68078,0.68089,0.68078,0.68089,263599997.0
2005-04-19 22:58:00,0.68089,0.68089,0.68073,0.68073,317800004.0
2005-04-19 22:59:00,0.68072,0.68083,0.68066,0.68066,373099998.0
2005-04-19 23:00:00,0.68051,0.68087,0.68051,0.68075,247200002.0
2005-04-19 23:01:00,0.68063,0.68081,0.68053,0.68061,243500004.0
2005-04-19 23:02:00,0.68065,0.6809,0.6806,0.68077,110799998.0
2005-04-19 23:03:00,0.68062,0.68069,0.68045,0.68068,134700001.0
2005-04-19 23:04:00,0.68043,0.68083,0.68043,0.68082,58600001.0
2005-04-19 23:05:00,0.68077,0.68084,0.68062,0.68062,154500003.0
2005-04-19 23:06:00,0.68042,0.68082,0.68039,0.68078,152599997.0
2005-04-19 23:07:00,0.68057,0.68082,0.68053,0.68076,121599999.0
2005-04-19 23:08:00,0.68045,0.68074,0.68037,0.68074,215499996.0
2005-04-19 23:09:00,0.68075,0.68083,0.68062,0.68066,154999997.0
2005-04-19 23:10:00,0.68055,0.68079,0.68055,0.6807,151100000.0
2005-04-19 23:11:00,0.68073,0.68073,0.68044,0.68059,302600000.0
2005-04-19 23:12:00,0.68058,0.68079,0.68051,0.68079,122000001.0
2005-04-19 23:13:00,0.6806,0.68067,0.68042,0.68061,92499999.0
2005-04-19 23:14:00,0.68061,0.68071,0.68045,0.68071,159999998.0
2005-04-19 23:15:00,0.68058,0.68058,0.68027,0.68032,52000000.0
2005-04-19 23:16:00,0.6806,0.68066,0.68044,0.68044,201100001.0
2005-04-19 23:17:00,0.68062,0.6807,0.68023,0.68036,97200001.0
2005-04-19 23:18:00,0.68021,0.6807,0.68019,0.6807,168500001.0
2005-04-19 23:19:00,0.68068,0.68078,0.68056,0.68072,187100002.0
2005-04-19 23:20:00,0.68051,0.68081,0.68051,0.68066,134199998.0
2005-04-19 23:21:00,0.6807,0.68084,0.68055,0.68083,161299999.0
2005-04-19 23:22:00,0.68072,0.68075,0.68072,0.68072,54600001.0
2005-04-19 23:23:00,0.68072,0.68072,0.68055,0.68055,251399999.0
2005-04-19 23:24:00,0.68052,0.68063,0.68052,0.68057,64799999.0
2005-04-19 23:25:00,0.68061,0.68069,0.68061,0.68069,41500001.0
2005-04-19 23:26:00,0.68067,0.68067,0.68058,0.68063,103800000.0
2005-04-19 23:27:00,0.68062,0.68062,0.68046,0.68056,158799998.0
2005-04-19 23:28:00,0.68055,0.68062,0.6805,0.6805,166099998.0
2005-04-19 23:29:00,0.68048,0.68053,0.68045,0.68045,124300002.0
2005-04-19 23:30:00,0.68045,0.68054,0.68045,0.68051,185900000.0
2005-04-19 23:31:00,0.68053,0.68053,0.68045,0.68053,113599999.0
2005-04-19 23:32:00,0.68058,0.6806,0.68055,0.6806,67500000.0
2005-04-19 23:33:00,0.68061,0.68061,0.68048,0.68054,247300004.0
2005-04-19 23:34:00,0.68057,0.68063,0.68054,0.68061,178299994.0
2005-04-19 23:35:00,0.68063,0.68064,0.68056,0.6806,209800000.0
2005-04-19 23:36:00,0.68058,0.68068,0.68055,0.68062,93900001.0
2005-04-19 23:37:00,0.68063,0.68063,0.68058,0.68061,99800002.0
2005-04-19 23:38:00,0.68055,0.68063,0.68055,0.68057,134400002.0
2005-04-19 23:39:00,0.68058,0.68071,0.68056,0.68067,50100000.0
2005-04-19 23:40:00,0.68069,0.68069,0.68069,0.68069,35900002.0
2005-04-19 23:41:00,0.6806,0.6806,0.68055,0.68055,33600000.0
2005-04-19 23:42:00,0.68057,0.68057,0.68057,0.68057,28100000.0
2005-04-19 23:43:00,0.68058,0.6807,0.68047,0.68047,208200000.0
2005-04-19 23:44:00,0.68058,0.68058,0.68055,0.68057,116500000.0
2005-04-19 23:45:00,0.68057,0.6806,0.68057,0.6806,71700001.0
2005-04-19 23:46:00,0.6806,0.6806,0.6806,0.6806,60000000.0
2005-04-19 23:47:00,0.68058,0.68058,0.68055,0.68055,48900002.0
2005-04-19 23:48:00,0.68065,0.68072,0.68053,0.68067,127500000.0
2005-04-19 23:49:00,0.68059,0.68062,0.68054,0.68062,102699999.0
2005-04-19 23:50:00,0.68055,0.68055,0.68055,0.68055,8000000.0
2005-04-19 23:51:00,0.6806,0.6806,0.68055,0.68055,48699998.0
2005-04-19 23:52:00,0.68058,0.68073,0.68055,0.6807,263800001.0
2005-04-19 23:53:00,0.68062,0.68067,0.68062,0.68062,115500002.0
2005-04-19 23:54:00,0.68067,0.68067,0.6806,0.6806,174899999.0
2005-04-19 23:55:00,0.68065,0.68065,0.6806,0.68065,86600000.0
2005-04-19 23:56:00,0.68064,0.68069,0.68061,0.68067,244599999.0
2005-04-19 23:57:00,0.68068,0.68071,0.6806,0.6807,195400000.0
2005-04-19 23:58:00,0.68071,0.68073,0.68041,0.68041,89500001.0
2005-04-19 23:59:00,0.68068,0.68082,0.68068,0.68082,54000001.0
2005-04-20 00:00:00,0.68079,0.68086,0.68074,0.68079,122099998.0
2005-04-20 00:01:00,0.68076,0.68089,0.68072,0.68089,173700002.0
2005-04-20 00:02:00,0.68085,0.68095,0.68083,0.6809,271499995.0
2005-04-20 00:03:00,0.68095,0.68095,0.68095,0.68095,8700000.0
2005-04-20 00:04:00,0.68094,0.68094,0.68083,0.68093,183100003.0
2005-04-20 00:05:00,0.68095,0.68095,0.68088,0.68088,101600002.0
2005-04-20 00:06:00,0.68082,0.68088,0.68079,0.68088,138800000.0
2005-04-20 00:07:00,0.68085,0.68088,0.68079,0.6808,186700000.0
2005-04-20 00:08:00,0.68077,0.68089,0.68077,0.68089,320000000.0
2005-04-20 00:09:00,0.68088,0.68088,0.68077,0.68077,133400002.0
2005-04-20 00:10:00,0.6808,0.6808,0.68075,0.68075,114900001.0
2005-04-20 00:11:00,0.68079,0.68088,0.68075,0.68088,147400003.0
2005-04-20 00:12:00,0.6808,0.6808,0.6808,0.6808,12700000.0
2005-04-20 00:13:00,0.68081,0.68087,0.68076,0.68083,197299998.0
2005-04-20 00:14:00,0.68081,0.68088,0.68075,0.68088,67400000.0
2005-04-20 00:15:00,0.68095,0.68095,0.68082,0.68095,150900002.0
2005-04-20 00:16:00,0.6809,0.68096,0.68076,0.68096,115099997.0
2005-04-20 00:17:00,0.68103,0.68103,0.68098,0.68098,142800001.0
2005-04-20 00:18:00,0.68094,0.68102,0.68093,0.68102,120300001.0
2005-04-20 00:19:00,0.68101,0.68101,0.68094,0.68094,37500000.0
2005-04-20 00:20:00,0.68092,0.68103,0.68077,0.68103,221100003.0
2005-04-20 00:21:00,0.68108,0.68108,0.68104,0.68104,77399999.0
2005-04-20 00:22:00,0.68099,0.68107,0.68067,0.68081,150000000.0
2005-04-20 00:23:00,0.68103,0.68103,0.68098,0.68098,56500000.0
2005-04-20 00:24:00,0.68098,0.68098,0.6809,0.68095,191200001.0
2005-04-20 00:25:00,0.68099,0.68103,0.68098,0.68098,59099999.0
2005-04-20 00:26:00,0.68107,0.68113,0.68107,0.68113,175499998.0
2005-04-20 00:27:00,0.68112,0.68112,0.68093,0.68108,163699996.0
2005-04-20 00:28:00,0.68112,0.68112,0.68091,0.68091,157699998.0
2005-04-20 00:29:00,0.68093,0.68104,0.6809,0.681,122200001.0
2005-04-20 00:30:00,0.6811,0.6811,0.68105,0.68108,78600002.0
2005-04-20 00:31:00,0.68108,0.6811,0.68108,0.6811,71900002.0
2005-04-20 00:32:00,0.68073,0.68115,0.68069,0.68104,215000004.0
2005-04-20 00:33:00,0.68104,0.68108,0.68102,0.68107,155099996.0
2005-04-20 00:34:00,0.681,0.68108,0.681,0.68105,130299999.0
2005-04-20 00:35:00,0.68098,0.68108,0.6809,0.68108,130200001.0
2005-04-20 00:36:00,0.6808,0.68114,0.6808,0.68112,162299996.0
2005-04-20 00:37:00,0.6811,0.6811,0.68107,0.68107,10600000.0
2005-04-20 00:38:00,0.68107,0.68108,0.68101,0.68108,121400002.0
2005-04-20 00:39:00,0.68108,0.68109,0.68101,0.68109,200400001.0
2005-04-20 00:40:00,0.68093,0.68106,0.68093,0.68102,55099999.0
2005-04-20 00:41:00,0.68125,0.68125,0.68099,0.68123,182000000.0
2005-04-20 00:42:00,0.68093,0.68096,0.68093,0.68096,43800001.0
2005-04-20 00:43:00,0.68101,0.68104,0.68091,0.68104,178100001.0
2005-04-20 00:44:00,0.68108,0.68108,0.681,0.68103,166300001.0
2005-04-20 00:45:00,0.68099,0.68105,0.68095,0.68105,188699999.0
2005-04-20 00:46:00,0.68106,0.68112,0.68105,0.68112,113000000.0
2005-04-20 00:47:00,0.68113,0.68114,0.68112,0.68112,59200000.0
2005-04-20 00:48:00,0.68105,0.68105,0.6807,0.6807,164000003.0
2005-04-20 00:49:00,0.68079,0.68109,0.68079,0.68105,122100000.0
2005-04-20 00:50:00,0.68112,0.68114,0.6811,0.6811,73400001.0
2005-04-20 00:51:00,0.68117,0.68118,0.68107,0.68117,133900000.0
2005-04-20 00:52:00,0.68104,0.68104,0.68069,0.68069,58400002.0
2005-04-20 00:53:00,0.68055,0.68102,0.6805,0.68102,204000000.0
2005-04-20 00:54:00,0.68117,0.68117,0.68061,0.68089,187800003.0
2005-04-20 00:55:00,0.68102,0.68114,0.68102,0.68108,93700001.0
2005-04-20 00:56:00,0.68106,0.68119,0.68106,0.68119,75800000.0
2005-04-20 00:57:00,0.68121,0.68122,0.68116,0.68121,137099998.0
2005-04-20 00:58:00,0.68104,0.68122,0.68095,0.68122,170300001.0
2005-04-20 00:59:00,0.68125,0.68125,0.68122,0.68122,31099999.0
2005-04-20 01:00:00,0.68115,0.68115,0.68104,0.68104,149299998.0
2005-04-20 01:01:00,0.6812,0.6812,0.68115,0.68115,17900000.0
2005-04-20 01:02:00,0.68116,0.68117,0.68113,0.68116,119599999.0
2005-04-20 01:03:00,0.68117,0.68126,0.68108,0.68123,336399999.0
2005-04-20 01:04:00,0.68102,0.68112,0.68102,0.6811,95999997.0
2005-04-20 01:05:00,0.6811,0.68112,0.68107,0.68112,94199997.0
2005-04-20 01:06:00,0.68127,0.68127,0.68092,0.68092,107600002.0
2005-04-20 01:07:00,0.68107,0.68112,0.68102,0.68102,92000001.0
2005-04-20 01:08:00,0.68105,0.68112,0.68105,0.68112,140699999.0
2005-04-20 01:09:00,0.68115,0.68115,0.6811,0.68113,249400000.0
2005-04-20 01:10:00,0.6811,0.68111,0.68105,0.68111,213000000.0
2005-04-20 01:11:00,0.68112,0.68116,0.68109,0.68115,162999999.0
2005-04-20 01:12:00,0.68112,0.68115,0.6811,0.68112,250400001.0
2005-04-20 01:13:00,0.68107,0.68107,0.681,0.68106,143500000.0
2005-04-20 01:14:00,0.68105,0.6811,0.68102,0.68108,219800002.0
2005-04-20 01:15:00,0.68111,0.68118,0.68105,0.68118,68200000.0
2005-04-20 01:16:00,0.68103,0.68115,0.68103,0.68115,137299998.0
2005-04-20 01:17:00,0.68115,0.68115,0.68103,0.68113,115699998.0
2005-04-20 01:18:00,0.68115,0.6812,0.68115,0.6812,25800001.0
2005-04-20 01:19:00,0.6812,0.68122,0.68117,0.6812,129899997.0
2005-04-20 01:20:00,0.6812,0.68124,0.68117,0.68121,103999998.0
2005-04-20 01:21:00,0.68118,0.6812,0.68118,0.6812,62100001.0
2005-04-20 01:22:00,0.68115,0.68115,0.68103,0.68109,142199998.0
2005-04-20 01:23:00,0.68109,0.6811,0.68103,0.6811,212700002.0
2005-04-20 01:24:00,0.68104,0.68105,0.68099,0.68105,134000004.0
2005-04-20 01:25:00,0.68104,0.68104,0.68088,0.68093,195499998.0
2005-04-20 01:26:00,0.68108,0.68112,0.68099,0.68106,130800002.0
2005-04-20 01:27:00,0.68104,0.68104,0.68089,0.68089,76600000.0
2005-04-20 01:28:00,0.6811,0.68115,0.68103,0.68108,140400002.0
2005-04-20 01:29:00,0.68104,0.68104,0.6809,0.68096,90199999.0
2005-04-20 01:30:00,0.68095,0.68098,0.68095,0.68098,40700000.0
2005-04-20 01:31:00,0.68094,0.68107,0.68094,0.68102,193300001.0
2005-04-20 01:32:00,0.68098,0.68102,0.68098,0.68102,79199999.0
2005-04-20 01:33:00,0.68095,0.68101,0.68095,0.68099,41400000.0
2005-04-20 01:34:00,0.68092,0.68107,0.68092,0.68107,52800000.0
2005-04-20 01:35:00,0.681,0.6812,0.681,0.68115,44400000.0
2005-04-20 01:36:00,0.68101,0.68115,0.681,0.68114,204999999.0
2005-04-20 01:37:00,0.6812,0.6812,0.68117,0.6812,147500003.0
2005-04-20 01:38:00,0.68107,0.68135,0.68107,0.6811,251199998.0
2005-04-20 01:39:00,0.68121,0.68121,0.68108,0.68118,182999998.0
2005-04-20 01:40:00,0.68108,0.68114,0.68104,0.68108,118999999.0
2005-04-20 01:41:00,0.68096,0.6811,0.68096,0.6811,255300000.0
2005-04-20 01:42:00,0.68113,0.68115,0.6811,0.68112,147399998.0
2005-04-20 01:43:00,0.68114,0.68115,0.68098,0.68098,224900002.0
2005-04-20 01:44:00,0.68113,0.68117,0.68103,0.68117,199500003.0
2005-04-20 01:45:00,0.68119,0.68119,0.68102,0.68114,182800003.0
2005-04-20 01:46:00,0.6812,0.6812,0.68115,0.68115,160900000.0
2005-04-20 01:47:00,0.68121,0.68126,0.68121,0.68126,61499998.0
2005-04-20 01:48:00,0.68115,0.68122,0.68106,0.68122,92499998.0
2005-04-20 01:49:00,0.68119,0.68123,0.68114,0.68123,35200000.0
2005-04-20 01:50:00,0.68127,0.68132,0.68124,0.68124,157799995.0
2005-04-20 01:51:00,0.6813,0.68132,0.68127,0.68132,26099999.0
2005-04-20 01:52:00,0.6814,0.68141,0.68114,0.68127,112100002.0
2005-04-20 01:53:00,0.68128,0.68132,0.68125,0.6813,74899998.0
2005-04-20 01:54:00,0.68126,0.6813,0.68113,0.6813,177499998.0
2005-04-20 01:55:00,0.68127,0.68132,0.6812,0.68132,122000003.0
2005-04-20 01:56:00,0.6812,0.68134,0.6812,0.68131,134600001.0
2005-04-20 01:57:00,0.68138,0.68138,0.68121,0.6813,264500005.0
2005-04-20 01:58:00,0.68127,0.6813,0.68127,0.6813,23800000.0
2005-04-20 01:59:00,0.68132,0.68135,0.68131,0.68132,98700001.0
2005-04-20 02:00:00,0.68132,0.68134,0.68125,0.68125,109600001.0
2005-04-20 02:01:00,0.68131,0.68131,0.68115,0.6812,281499997.0
2005-04-20 02:02:00,0.68118,0.6813,0.68118,0.6813,240500002.0
2005-04-20 02:03:00,0.68119,0.68119,0.68111,0.68117,140300000.0
2005-04-20 02:04:00,0.68127,0.68128,0.6812,0.68128,53400001.0
2005-04-20 02:05:00,0.6813,0.6813,0.68122,0.6813,204900000.0
2005-04-20 02:06:00,0.68121,0.68132,0.68118,0.68118,131499999.0
2005-04-20 02:07:00,0.68122,0.68125,0.68119,0.68122,140599997.0
2005-04-20 02:08:00,0.68117,0.68123,0.68115,0.68122,166500001.0
2005-04-20 02:09:00,0.68126,0.68126,0.68113,0.68115,99800002.0
2005-04-20 02:10:00,0.68116,0.68125,0.6811,0.68125,166699999.0
2005-04-20 02:11:00,0.6812,0.68126,0.68112,0.68126,147199998.0
2005-04-20 02:12:00,0.68126,0.68131,0.68126,0.68131,37499998.0
2005-04-20 02:13:00,0.6813,0.68133,0.68126,0.68131,125999995.0
2005-04-20 02:14:00,0.6813,0.68133,0.68118,0.68133,144499999.0
2005-04-20 02:15:00,0.68128,0.68131,0.68122,0.68129,92600001.0
2005-04-20 02:16:00,0.6813,0.68132,0.68125,0.68128,158600004.0
2005-04-20 02:17:00,0.68124,0.68125,0.68117,0.68125,103999998.0
2005-04-20 02:18:00,0.68129,0.68139,0.68126,0.68127,158400001.0
2005-04-20 02:19:00,0.68134,0.68142,0.6813,0.68141,72299999.0
2005-04-20 02:20:00,0.68137,0.6815,0.68133,0.6815,108600003.0
2005-04-20 02:21:00,0.68135,0.68147,0.68129,0.68147,73799997.0
2005-04-20 02:22:00,0.68149,0.68154,0.68145,0.68148,138199998.0
2005-04-20 02:23:00,0.68151,0.68154,0.68147,0.68153,137999998.0
2005-04-20 02:24:00,0.68153,0.68153,0.68146,0.68148,147499998.0
2005-04-20 02:25:00,0.68151,0.68156,0.68146,0.6815,147900002.0
2005-04-20 02:26:00,0.68154,0.68165,0.68154,0.68165,144800000.0
2005-04-20 02:27:00,0.68149,0.68161,0.68149,0.68155,219800003.0
2005-04-20 02:28:00,0.68148,0.68165,0.68145,0.68153,98900000.0
2005-04-20 02:29:00,0.68157,0.68158,0.68151,0.68158,122999996.0
2005-04-20 02:30:00,0.68157,0.68162,0.68157,0.68158,142999997.0
2005-04-20 02:31:00,0.68152,0.68155,0.6815,0.68153,110400002.0
2005-04-20 02:32:00,0.68153,0.68158,0.6815,0.68158,82500003.0
2005-04-20 02:33:00,0.68155,0.68155,0.6815,0.68154,81700001.0
2005-04-20 02:34:00,0.68152,0.68162,0.68152,0.68162,51199998.0
2005-04-20 02:35:00,0.68155,0.68156,0.68145,0.6815,130399998.0
2005-04-20 02:36:00,0.68153,0.6816,0.6815,0.6816,195299998.0
2005-04-20 02:37:00,0.68163,0.68164,0.68159,0.68161,82900002.0
2005-04-20 02:38:00,0.68157,0.68157,0.68146,0.68151,115000002.0
2005-04-20 02:39:00,0.68155,0.6816,0.68155,0.68159,84000002.0
2005-04-20 02:40:00,0.68162,0.68162,0.68152,0.68158,115500000.0
2005-04-20 02:41:00,0.68154,0.6816,0.68153,0.6816,191599998.0
2005-04-20 02:42:00,0.68157,0.68167,0.68154,0.68163,137199998.0
2005-04-20 02:43:00,0.68159,0.68169,0.68159,0.68165,132400002.0
2005-04-20 02:44:00,0.68161,0.68164,0.68158,0.68164,177299999.0
2005-04-20 02:45:00,0.68155,0.68155,0.68149,0.68149,151000000.0
2005-04-20 02:46:00,0.68148,0.68157,0.68148,0.68156,90700002.0
2005-04-20 02:47:00,0.68159,0.68168,0.68141,0.68159,97000001.0
2005-04-20 02:48:00,0.68157,0.68158,0.68155,0.68155,71299998.0
2005-04-20 02:49:00,0.6816,0.6816,0.68158,0.68158,78599999.0
2005-04-20 02:50:00,0.68151,0.68155,0.68149,0.68155,144899998.0
2005-04-20 02:51:00,0.68153,0.68157,0.68153,0.68157,151900000.0
2005-04-20 02:52:00,0.68159,0.68168,0.68158,0.68168,146699997.0
2005-04-20 02:53:00,0.68168,0.68171,0.68162,0.68171,135399999.0
2005-04-20 02:54:00,0.68176,0.68176,0.68159,0.68166,118700000.0
2005-04-20 02:55:00,0.68156,0.68176,0.68156,0.68161,149699999.0
2005-04-20 02:56:00,0.6817,0.68171,0.68161,0.68171,169700001.0
2005-04-20 02:57:00,0.68169,0.6817,0.68153,0.6817,71800000.0
2005-04-20 02:58:00,0.68166,0.68175,0.68163,0.68175,153000000.0
2005-04-20 02:59:00,0.68173,0.68173,0.68168,0.68169,174100001.0
2005-04-20 03:00:00,0.68162,0.68176,0.68162,0.68176,216799994.0
2005-04-20 03:01:00,0.68162,0.68162,0.68155,0.6816,53200000.0
2005-04-20 03:02:00,0.68166,0.6817,0.68163,0.68165,140400003.0
2005-04-20 03:03:00,0.68155,0.68158,0.68148,0.68158,113799996.0
2005-04-20 03:04:00,0.68148,0.68149,0.68142,0.68145,284700004.0
2005-04-20 03:05:00,0.68147,0.68149,0.68135,0.68142,124700002.0
2005-04-20 03:06:00,0.68145,0.6815,0.6814,0.6815,179900001.0
2005-04-20 03:07:00,0.68139,0.68149,0.68139,0.68147,108400001.0
2005-04-20 03:08:00,0.68145,0.6815,0.68145,0.6815,43000001.0
2005-04-20 03:09:00,0.68153,0.68153,0.68145,0.68145,69499999.0
2005-04-20 03:10:00,0.68154,0.68154,0.68148,0.68152,85800001.0
2005-04-20 03:11:00,0.68156,0.68157,0.68148,0.68148,102899999.0
2005-04-20 03:12:00,0.68151,0.68158,0.68151,0.68153,110400002.0
2005-04-20 03:13:00,0.68156,0.68157,0.68156,0.68157,1600000.0
2005-04-20 03:14:00,0.6815,0.6815,0.68142,0.68149,166899999.0
2005-04-20 03:15:00,0.68155,0.68155,0.6815,0.6815,67499998.0
2005-04-20 03:16:00,0.68154,0.68154,0.68145,0.68145,102999999.0
2005-04-20 03:17:00,0.6815,0.68151,0.68146,0.68148,164200001.0
2005-04-20 03:18:00,0.68149,0.68155,0.68148,0.68155,60600001.0
2005-04-20 03:19:00,0.68151,0.68155,0.68148,0.68154,170199996.0
2005-04-20 03:20:00,0.68155,0.68155,0.6815,0.6815,52799999.0
2005-04-20 03:21:00,0.68149,0.68158,0.68149,0.68158,55800001.0
2005-04-20 03:22:00,0.68155,0.68155,0.68146,0.68153,95599999.0
2005-04-20 03:23:00,0.68156,0.68156,0.68149,0.68151,50199998.0
2005-04-20 03:24:00,0.68151,0.68152,0.68146,0.68146,143300003.0
2005-04-20 03:25:00,0.68152,0.68152,0.68152,0.68152,4800000.0
2005-04-20 03:26:00,0.68151,0.68153,0.68144,0.6815,105900001.0
2005-04-20 03:27:00,0.68148,0.68153,0.68148,0.68148,91900001.0
2005-04-20 03:28:00,0.68149,0.68155,0.68147,0.68154,164600004.0
2005-04-20 03:29:00,0.68153,0.68153,0.68147,0.68149,72300000.0
2005-04-20 03:30:00,0.68149,0.68155,0.68149,0.68149,18500000.0
2005-04-20 03:31:00,0.6815,0.6815,0.68142,0.68146,109600000.0
2005-04-20 03:32:00,0.68143,0.68149,0.68143,0.68149,35800000.0
2005-04-20 03:33:00,0.6815,0.68153,0.68141,0.68153,201499996.0
2005-04-20 03:34:00,0.68156,0.68159,0.68151,0.68158,248500003.0
2005-04-20 03:35:00,0.68155,0.68163,0.68148,0.68163,114300001.0
2005-04-20 03:36:00,0.68153,0.68163,0.68153,0.68158,86900001.0
2005-04-20 03:37:00,0.68158,0.68158,0.6815,0.68152,175500005.0
2005-04-20 03:38:00,0.68157,0.68165,0.68157,0.68163,120499998.0
2005-04-20 03:39:00,0.68162,0.68162,0.68149,0.68158,162399999.0
2005-04-20 03:40:00,0.68155,0.68158,0.68151,0.68155,120400000.0
2005-04-20 03:41:00,0.68151,0.68153,0.68151,0.68153,35800001.0
2005-04-20 03:42:00,0.68154,0.68165,0.68153,0.68165,91800002.0
2005-04-20 03:43:00,0.6816,0.68166,0.68149,0.68162,249000001.0
2005-04-20 03:44:00,0.68153,0.68164,0.68143,0.68155,227000000.0
2005-04-20 03:45:00,0.68156,0.68156,0.6814,0.68145,154800002.0
2005-04-20 03:46:00,0.68148,0.68151,0.68148,0.68151,5600000.0
2005-04-20 03:47:00,0.6816,0.6816,0.68144,0.6815,165999997.0
2005-04-20 03:48:00,0.68148,0.68154,0.68141,0.68154,150399997.0
2005-04-20 03:49:00,0.68158,0.68161,0.6815,0.68161,129499998.0
2005-04-20 03:50:00,0.6815,0.68161,0.68148,0.68158,157899999.0
2005-04-20 03:51:00,0.68158,0.68158,0.68147,0.68154,146999999.0
2005-04-20 03:52:00,0.6815,0.6815,0.68146,0.68149,82200002.0
2005-04-20 03:53:00,0.68151,0.68151,0.68142,0.68147,179899996.0
2005-04-20 03:54:00,0.68149,0.68153,0.6814,0.68153,136899995.0
2005-04-20 03:55:00,0.68151,0.68161,0.68151,0.68161,72399998.0
2005-04-20 03:56:00,0.68156,0.68157,0.68149,0.68149,171400004.0
2005-04-20 03:57:00,0.68152,0.68155,0.68142,0.68153,223799998.0
2005-04-20 03:58:00,0.68153,0.68164,0.68153,0.68161,107300001.0
2005-04-20 03:59:00,0.68162,0.68162,0.6815,0.6815,28600000.0
2005-04-20 04:00:00,0.68154,0.68154,0.68154,0.68154,59199999.0
2005-04-20 04:01:00,0.68152,0.68167,0.68152,0.68167,149800001.0
2005-04-20 04:02:00,0.6816,0.68163,0.68151,0.68153,195700000.0
2005-04-20 04:03:00,0.68153,0.68156,0.68149,0.68154,241099998.0
2005-04-20 04:04:00,0.68152,0.68159,0.68142,0.68155,191799999.0
2005-04-20 04:05:00,0.6816,0.6816,0.68153,0.68153,175499996.0
2005-04-20 04:06:00,0.68148,0.68151,0.68146,0.68149,126900000.0
2005-04-20 04:07:00,0.68151,0.68157,0.68142,0.68155,144900000.0
2005-04-20 04:08:00,0.68145,0.68147,0.68145,0.68147,21400000.0
2005-04-20 04:09:00,0.68155,0.68155,0.68155,0.68155,59799999.0
2005-04-20 04:10:00,0.68154,0.68154,0.68149,0.68154,86100000.0
2005-04-20 04:11:00,0.68153,0.68153,0.68145,0.68145,94100002.0
2005-04-20 04:12:00,0.68154,0.68154,0.68151,0.68152,48700001.0
2005-04-20 04:13:00,0.68151,0.68158,0.68148,0.68155,128699998.0
2005-04-20 04:14:00,0.6816,0.68162,0.68141,0.68153,168599995.0
2005-04-20 04:15:00,0.68153,0.68158,0.68152,0.68155,40299999.0
2005-04-20 04:16:00,0.68149,0.6816,0.68149,0.6816,177000001.0
2005-04-20 04:17:00,0.68144,0.68153,0.68143,0.68146,105799998.0
2005-04-20 04:18:00,0.68143,0.68152,0.6814,0.68152,139500003.0
2005-04-20 04:19:00,0.68139,0.68146,0.68137,0.68145,208500002.0
2005-04-20 04:20:00,0.68145,0.68146,0.68139,0.68139,138199999.0
2005-04-20 04:21:00,0.68133,0.6815,0.68127,0.6815,202799998.0
2005-04-20 04:22:00,0.68141,0.68147,0.68138,0.68144,120400000.0
2005-04-20 04:23:00,0.68146,0.6815,0.68137,0.68148,200799996.0
2005-04-20 04:24:00,0.68137,0.68142,0.68134,0.68142,83700000.0
2005-04-20 04:25:00,0.68142,0.68142,0.68135,0.68139,126200000.0
2005-04-20 04:26:00,0.68139,0.68139,0.68125,0.68134,216400003.0
2005-04-20 04:27:00,0.68135,0.68138,0.6813,0.68138,77500001.0
2005-04-20 04:28:00,0.68132,0.68134,0.68129,0.68134,86800002.0
2005-04-20 04:29:00,0.68126,0.68131,0.68122,0.68129,173799997.0
2005-04-20 04:30:00,0.68128,0.68133,0.68127,0.68128,153999998.0
2005-04-20 04:31:00,0.68124,0.68127,0.6811,0.68116,158099998.0
2005-04-20 04:32:00,0.68124,0.68124,0.6812,0.6812,133200000.0
2005-04-20 04:33:00,0.68119,0.68125,0.68115,0.6812,413400001.0
2005-04-20 04:34:00,0.68117,0.68117,0.68113,0.68113,140599999.0
2005-04-20 04:35:00,0.68116,0.68116,0.68116,0.68116,44800000.0
2005-04-20 04:36:00,0.68119,0.68126,0.68117,0.68125,151499999.0
2005-04-20 04:37:00,0.68117,0.68119,0.68112,0.68119,169699995.0
2005-04-20 04:38:00,0.68109,0.68117,0.68105,0.68112,174800001.0
2005-04-20 04:39:00,0.68118,0.6812,0.68115,0.68118,157399998.0
2005-04-20 04:40:00,0.68125,0.68125,0.68123,0.68123,6400000.0
2005-04-20 04:41:00,0.68125,0.68125,0.68122,0.68123,23800000.0
2005-04-20 04:42:00,0.68128,0.68129,0.68124,0.68129,51999999.0
2005-04-20 04:43:00,0.68134,0.68137,0.68129,0.68131,175100004.0
2005-04-20 04:44:00,0.6813,0.68132,0.68125,0.68132,170400000.0
2005-04-20 04:45:00,0.68122,0.68124,0.68114,0.68124,92399998.0
2005-04-20 04:46:00,0.68119,0.68123,0.68113,0.68123,79200001.0
2005-04-20 04:47:00,0.68119,0.68121,0.68108,0.68121,85400000.0
2005-04-20 04:48:00,0.68125,0.68125,0.68122,0.68122,57600002.0
2005-04-20 04:49:00,0.68123,0.68133,0.68123,0.68133,137400000.0
2005-04-20 04:50:00,0.68131,0.68131,0.68123,0.68127,110799999.0
2005-04-20 04:51:00,0.68126,0.68129,0.68123,0.68129,171499998.0
2005-04-20 04:52:00,0.68121,0.68128,0.68114,0.68121,84900000.0
2005-04-20 04:53:00,0.68117,0.68123,0.68114,0.68123,157700000.0
2005-04-20 04:54:00,0.6812,0.68121,0.68115,0.68121,106300000.0
2005-04-20 04:55:00,0.68122,0.68127,0.6812,0.68122,135799996.0
2005-04-20 04:56:00,0.68126,0.68126,0.68114,0.68123,282699998.0
2005-04-20 04:57:00,0.68116,0.68124,0.68116,0.68124,21400000.0
2005-04-20 04:58:00,0.6812,0.68123,0.68117,0.68123,75199998.0
2005-04-20 04:59:00,0.68126,0.68127,0.68126,0.68126,24000000.0
2005-04-20 05:00:00,0.68125,0.68128,0.68125,0.68128,171200001.0
2005-04-20 05:01:00,0.68122,0.68124,0.68111,0.68111,229099998.0
2005-04-20 05:02:00,0.68114,0.68117,0.68114,0.68117,55200002.0
2005-04-20 05:03:00,0.6812,0.68126,0.6812,0.68123,149199999.0
2005-04-20 05:04:00,0.68122,0.68128,0.68119,0.68126,194800001.0
2005-04-20 05:05:00,0.68122,0.68122,0.68113,0.68115,232100000.0
2005-04-20 05:06:00,0.68122,0.68122,0.68121,0.68121,30300000.0
2005-04-20 05:07:00,0.68124,0.68125,0.68124,0.68125,60600000.0
2005-04-20 05:08:00,0.68109,0.68137,0.68108,0.68131,174199999.0
2005-04-20 05:09:00,0.68125,0.68133,0.68125,0.68133,123700002.0
2005-04-20 05:10:00,0.68128,0.68128,0.68128,0.68128,46800000.0
2005-04-20 05:11:00,0.68128,0.6813,0.68125,0.68125,190700000.0
2005-04-20 05:12:00,0.68132,0.68132,0.68128,0.68128,59200001.0
2005-04-20 05:13:00,0.68129,0.68133,0.68124,0.68133,92500000.0
2005-04-20 05:14:00,0.68132,0.68138,0.68121,0.68138,94900002.0
2005-04-20 05:15:00,0.6814,0.68155,0.68133,0.68146,108700000.0
2005-04-20 05:16:00,0.68145,0.68148,0.6814,0.68148,215299996.0
2005-04-20 05:17:00,0.68145,0.68145,0.68142,0.68145,114000001.0
2005-04-20 05:18:00,0.6814,0.68145,0.6814,0.6814,119500001.0
2005-04-20 05:19:00,0.68145,0.68145,0.68145,0.68145,28700000.0
2005-04-20 05:20:00,0.68133,0.68143,0.68129,0.68131,205500001.0
2005-04-20 05:21:00,0.68143,0.68143,0.68143,0.68143,8000000.0
2005-04-20 05:22:00,0.68143,0.68143,0.68143,0.68143,33400002.0
2005-04-20 05:23:00,0.68145,0.68145,0.68145,0.68145,26299999.0
2005-04-20 05:24:00,0.68145,0.68145,0.6814,0.6814,133100000.0
2005-04-20 05:25:00,0.68145,0.68145,0.68145,0.68145,8000000.0
2005-04-20 05:26:00,0.68143,0.68148,0.6814,0.6814,71500001.0
2005-04-20 05:27:00,0.68138,0.68138,0.6812,0.68133,109800001.0
2005-04-20 05:28:00,0.68131,0.68151,0.6813,0.68148,123500002.0
2005-04-20 05:29:00,0.68157,0.68157,0.68148,0.68151,129700001.0
2005-04-20 05:30:00,0.68147,0.68156,0.68141,0.68145,221600004.0
2005-04-20 05:31:00,0.68143,0.68144,0.68143,0.68144,24699999.0
2005-04-20 05:32:00,0.6814,0.68148,0.68139,0.68139,198899997.0
2005-04-20 05:33:00,0.68146,0.68163,0.68146,0.68158,146200002.0
2005-04-20 05:34:00,0.68156,0.6816,0.68136,0.6816,173200003.0
2005-04-20 05:35:00,0.68163,0.68169,0.68148,0.68148,214299997.0
2005-04-20 05:36:00,0.68166,0.68166,0.68147,0.68155,260300003.0
2005-04-20 05:37:00,0.68153,0.68153,0.68141,0.68146,127000002.0
2005-04-20 05:38:00,0.68146,0.68152,0.68146,0.68152,11200000.0
2005-04-20 05:39:00,0.68157,0.68157,0.68155,0.68155,51899998.0
2005-04-20 05:40:00,0.68158,0.68158,0.68146,0.68157,48700000.0
2005-04-20 05:41:00,0.68156,0.68156,0.68148,0.68153,48000000.0
2005-04-20 05:42:00,0.6814,0.68158,0.68137,0.68156,145599999.0
2005-04-20 05:43:00,0.68153,0.68153,0.68153,0.68153,55000000.0
2005-04-20 05:44:00,0.68158,0.68158,0.68155,0.68155,43600000.0
2005-04-20 05:45:00,0.68152,0.68155,0.68148,0.68148,136599999.0
2005-04-20 05:46:00,0.68155,0.68155,0.68155,0.68155,800000.0
2005-04-20 05:47:00,0.6815,0.68158,0.6815,0.68158,290400001.0
2005-04-20 05:48:00,0.68154,0.6816,0.68153,0.68158,114699999.0
2005-04-20 05:49:00,0.68173,0.68178,0.68169,0.68173,171800005.0
2005-04-20 05:50:00,0.68175,0.68175,0.68165,0.68165,82500001.0
2005-04-20 05:51:00,0.68163,0.68163,0.68155,0.6816,58400000.0
2005-04-20 05:52:00,0.68158,0.6816,0.68152,0.6816,109700000.0
2005-04-20 05:53:00,0.68157,0.6816,0.68153,0.6816,202799997.0
2005-04-20 05:54:00,0.68157,0.6816,0.68151,0.68159,203300004.0
2005-04-20 05:55:00,0.68157,0.68157,0.68144,0.68157,202100007.0
2005-04-20 05:56:00,0.68155,0.68155,0.68152,0.68154,102299998.0
2005-04-20 05:57:00,0.68147,0.68152,0.68147,0.6815,48700002.0
2005-04-20 05:58:00,0.68151,0.68153,0.6815,0.68153,78400002.0
2005-04-20 05:59:00,0.68152,0.68153,0.68148,0.68152,39700000.0
2005-04-20 06:00:00,0.68153,0.68155,0.68147,0.68155,126000000.0
2005-04-20 06:01:00,0.6815,0.68157,0.68144,0.68157,148199999.0
2005-04-20 06:02:00,0.68152,0.68152,0.68152,0.68152,18299999.0
2005-04-20 06:03:00,0.68153,0.68154,0.6815,0.68154,22600000.0
2005-04-20 06:04:00,0.68158,0.68158,0.68144,0.68154,129400000.0
2005-04-20 06:05:00,0.68156,0.68156,0.68144,0.68151,113599996.0
2005-04-20 06:06:00,0.68153,0.68164,0.6815,0.68164,137599999.0
2005-04-20 06:07:00,0.68155,0.68158,0.68147,0.68147,121100000.0
2005-04-20 06:08:00,0.6817,0.6817,0.6817,0.6817,2400000.0
2005-04-20 06:09:00,0.6817,0.6817,0.6817,0.6817,54400002.0
2005-04-20 06:10:00,0.6817,0.6817,0.6817,0.6817,64800003.0
2005-04-20 06:11:00,0.68178,0.6818,0.68152,0.68176,186200000.0
2005-04-20 06:12:00,0.6817,0.68172,0.68167,0.68167,125399997.0
2005-04-20 06:13:00,0.68165,0.68165,0.68146,0.68147,167200001.0
2005-04-20 06:14:00,0.6815,0.68168,0.6815,0.68168,172800001.0
2005-04-20 06:15:00,0.68175,0.6818,0.68167,0.6817,204299999.0
2005-04-20 06:16:00,0.6817,0.6817,0.68165,0.6817,162400004.0
2005-04-20 06:17:00,0.68168,0.6817,0.68165,0.68165,143099999.0
2005-04-20 06:18:00,0.68165,0.68165,0.68165,0.68165,37500000.0
2005-04-20 06:19:00,0.68173,0.68173,0.6817,0.68172,36700000.0
2005-04-20 06:20:00,0.68164,0.6817,0.68159,0.6817,115799998.0
2005-04-20 06:21:00,0.68174,0.68174,0.68169,0.68172,50800000.0
2005-04-20 06:22:00,0.68173,0.68175,0.68168,0.68175,171100001.0
2005-04-20 06:23:00,0.68169,0.68171,0.68159,0.68169,118699998.0
2005-04-20 06:24:00,0.6816,0.6816,0.68141,0.68157,196499999.0
2005-04-20 06:25:00,0.68151,0.68162,0.68145,0.68158,226299999.0
2005-04-20 06:26:00,0.68152,0.68159,0.68134,0.68138,166099997.0
2005-04-20 06:27:00,0.68134,0.68144,0.6813,0.68134,280800002.0
2005-04-20 06:28:00,0.68102,0.68138,0.68099,0.68126,130099997.0
2005-04-20 06:29:00,0.68133,0.68146,0.6813,0.68145,117600003.0
2005-04-20 06:30:00,0.6814,0.68141,0.68133,0.68136,186500005.0
2005-04-20 06:31:00,0.68135,0.68147,0.68128,0.68137,133400004.0
2005-04-20 06:32:00,0.68142,0.68163,0.68142,0.68163,76499998.0
2005-04-20 06:33:00,0.68158,0.6816,0.68146,0.68155,247700000.0
2005-04-20 06:34:00,0.68158,0.68158,0.68141,0.68153,170800000.0
2005-04-20 06:35:00,0.68158,0.6816,0.6815,0.6816,135099996.0
2005-04-20 06:36:00,0.6816,0.6816,0.6816,0.6816,20700001.0
2005-04-20 06:37:00,0.68163,0.68163,0.68143,0.68159,151399997.0
2005-04-20 06:38:00,0.68149,0.68149,0.68144,0.68144,71799998.0
2005-04-20 06:39:00,0.6814,0.68145,0.6814,0.68145,42100002.0
2005-04-20 06:40:00,0.68155,0.68157,0.68152,0.68157,108000001.0
2005-04-20 06:41:00,0.68153,0.68153,0.68153,0.68153,48000000.0
2005-04-20 06:42:00,0.68151,0.68159,0.68151,0.68159,14400000.0
2005-04-20 06:43:00,0.68159,0.68162,0.68148,0.68157,192800004.0
2005-04-20 06:44:00,0.68163,0.68163,0.68157,0.68158,182900002.0
2005-04-20 06:45:00,0.68167,0.68167,0.68158,0.68158,265699999.0
2005-04-20 06:46:00,0.6816,0.68165,0.68155,0.68155,316899997.0
2005-04-20 06:47:00,0.68161,0.68168,0.68161,0.68168,80699998.0
2005-04-20 06:48:00,0.68169,0.68176,0.68167,0.68168,78600000.0
2005-04-20 06:49:00,0.68156,0.68156,0.68143,0.68149,137100003.0
2005-04-20 06:50:00,0.68154,0.68161,0.68148,0.68161,83300001.0
2005-04-20 06:51:00,0.68164,0.68164,0.68161,0.68161,12700000.0
2005-04-20 06:52:00,0.68167,0.68173,0.68167,0.68173,112400002.0
2005-04-20 06:53:00,0.6817,0.68176,0.68167,0.68172,333000001.0
2005-04-20 06:54:00,0.68166,0.68166,0.68163,0.68163,23100000.0
2005-04-20 06:55:00,0.68158,0.6816,0.68153,0.68153,40700001.0
2005-04-20 06:56:00,0.6815,0.68153,0.68147,0.68147,203600001.0
2005-04-20 06:57:00,0.68145,0.68145,0.68145,0.68145,23100000.0
2005-04-20 06:58:00,0.6815,0.6815,0.6815,0.6815,31100000.0
2005-04-20 06:59:00,0.68145,0.6815,0.68145,0.6815,59000000.0
2005-04-20 07:00:00,0.68147,0.68153,0.68142,0.68153,182300002.0
2005-04-20 07:01:00,0.68145,0.68149,0.68143,0.68147,95700001.0
2005-04-20 07:02:00,0.68148,0.68154,0.68148,0.68151,55300000.0
2005-04-20 07:03:00,0.68151,0.68154,0.6815,0.6815,105900001.0
2005-04-20 07:04:00,0.68144,0.68146,0.68139,0.68144,125700000.0
2005-04-20 07:05:00,0.68142,0.68148,0.6814,0.68148,128400001.0
2005-04-20 07:06:00,0.68148,0.68148,0.6814,0.6814,35899999.0
2005-04-20 07:07:00,0.68138,0.68138,0.68137,0.68137,50300001.0
2005-04-20 07:08:00,0.68139,0.68145,0.68139,0.68145,78999999.0
2005-04-20 07:09:00,0.68131,0.68131,0.68131,0.68131,20700000.0
2005-04-20 07:10:00,0.68123,0.68134,0.68123,0.68134,97799998.0
2005-04-20 07:11:00,0.68136,0.68146,0.68136,0.68142,250699998.0
2005-04-20 07:12:00,0.68138,0.68138,0.68124,0.68138,95400000.0
2005-04-20 07:13:00,0.68135,0.68138,0.6813,0.68138,122300002.0
2005-04-20 07:14:00,0.68113,0.68137,0.6811,0.68137,118100002.0
2005-04-20 07:15:00,0.68138,0.68143,0.68134,0.68143,119900001.0
2005-04-20 07:16:00,0.68148,0.68148,0.68137,0.68141,257299999.0
2005-04-20 07:17:00,0.68137,0.68144,0.68112,0.68112,188199999.0
2005-04-20 07:18:00,0.68139,0.68139,0.68132,0.68132,188400002.0
2005-04-20 07:19:00,0.68137,0.68142,0.68137,0.68138,42100000.0
2005-04-20 07:20:00,0.68128,0.68141,0.68089,0.68089,134599998.0
2005-04-20 07:21:00,0.6814,0.68146,0.68134,0.68146,111599998.0
2005-04-20 07:22:00,0.68135,0.68141,0.68135,0.68141,39300001.0
2005-04-20 07:23:00,0.68138,0.68138,0.68137,0.68137,1500000.0
2005-04-20 07:24:00,0.68137,0.68137,0.68129,0.68137,84200002.0
2005-04-20 07:25:00,0.68134,0.68143,0.68127,0.68143,126799998.0
2005-04-20 07:26:00,0.68144,0.68148,0.68143,0.68148,124200001.0
2005-04-20 07:27:00,0.68132,0.68141,0.6812,0.68141,200399999.0
2005-04-20 07:28:00,0.68146,0.68146,0.68139,0.68145,157400002.0
2005-04-20 07:29:00,0.68147,0.68147,0.68124,0.68124,125699998.0
2005-04-20 07:30:00,0.68142,0.68143,0.68135,0.68141,225099997.0
2005-04-20 07:31:00,0.68148,0.68148,0.68142,0.68142,40600000.0
2005-04-20 07:32:00,0.68141,0.68141,0.68134,0.68138,61399999.0
2005-04-20 07:33:00,0.68136,0.68141,0.68136,0.68141,39800000.0
2005-04-20 07:34:00,0.6813,0.68138,0.6813,0.68138,288299998.0
2005-04-20 07:35:00,0.68143,0.68146,0.68136,0.68146,113499999.0
2005-04-20 07:36:00,0.68134,0.68141,0.68133,0.68141,68900002.0
2005-04-20 07:37:00,0.6814,0.6814,0.68135,0.6814,145500001.0
2005-04-20 07:38:00,0.6814,0.68143,0.68134,0.68143,255599998.0
2005-04-20 07:39:00,0.68139,0.68143,0.68136,0.68138,227899997.0
2005-04-20 07:40:00,0.6814,0.6814,0.68138,0.6814,59900001.0
2005-04-20 07:41:00,0.68135,0.68143,0.68134,0.68143,154700000.0
2005-04-20 07:42:00,0.68137,0.68139,0.68133,0.68138,168699994.0
2005-04-20 07:43:00,0.68135,0.68135,0.68127,0.68129,163999997.0
2005-04-20 07:44:00,0.68126,0.68134,0.68126,0.68129,220999996.0
2005-04-20 07:45:00,0.68129,0.68132,0.68123,0.6813,320699998.0
2005-04-20 07:46:00,0.68124,0.68143,0.68124,0.68143,149899997.0
2005-04-20 07:47:00,0.68138,0.68144,0.68138,0.68144,197600000.0
2005-04-20 07:48:00,0.68131,0.68144,0.6813,0.68135,68200000.0
2005-04-20 07:49:00,0.6813,0.6813,0.6813,0.6813,125500004.0
2005-04-20 07:50:00,0.68133,0.68141,0.68133,0.68141,66300002.0
2005-04-20 07:51:00,0.68138,0.68144,0.68138,0.68138,136100002.0
2005-04-20 07:52:00,0.68137,0.68141,0.68132,0.68132,282699997.0
2005-04-20 07:53:00,0.68141,0.68147,0.68137,0.68145,139600002.0
2005-04-20 07:54:00,0.6814,0.68143,0.68139,0.68139,122400004.0
2005-04-20 07:55:00,0.68137,0.68143,0.68133,0.68143,145500002.0
2005-04-20 07:56:00,0.68141,0.68145,0.68133,0.68142,145200000.0
2005-04-20 07:57:00,0.68141,0.68148,0.68137,0.68146,175000001.0
2005-04-20 07:58:00,0.68142,0.68142,0.68133,0.68138,150100001.0
2005-04-20 07:59:00,0.68145,0.68152,0.68145,0.68152,24700001.0
2005-04-20 08:00:00,0.68147,0.68158,0.68138,0.68158,94700000.0
2005-04-20 08:01:00,0.68157,0.68157,0.6814,0.6814,36300000.0
2005-04-20 08:02:00,0.68135,0.68144,0.68134,0.68142,170799998.0
2005-04-20 08:03:00,0.6814,0.6815,0.6814,0.6815,100000000.0
2005-04-20 08:04:00,0.68143,0.68145,0.68142,0.68145,76299999.0
2005-04-20 08:05:00,0.68145,0.68145,0.6814,0.68144,119900000.0
2005-04-20 08:06:00,0.68145,0.6815,0.68141,0.68142,243699997.0
2005-04-20 08:07:00,0.68147,0.68148,0.68141,0.68141,102200000.0
2005-04-20 08:08:00,0.68137,0.68137,0.68124,0.68133,174900001.0
2005-04-20 08:09:00,0.6813,0.6813,0.68122,0.68125,71100000.0
2005-04-20 08:10:00,0.68128,0.68132,0.6812,0.68132,144099998.0
2005-04-20 08:11:00,0.68128,0.68128,0.68105,0.68105,191100003.0
2005-04-20 08:12:00,0.68115,0.68116,0.68099,0.68116,152700001.0
2005-04-20 08:13:00,0.68099,0.681,0.68093,0.681,81399998.0
2005-04-20 08:14:00,0.68106,0.68112,0.68105,0.68112,47000000.0
2005-04-20 08:15:00,0.68111,0.68112,0.68098,0.68103,189600001.0
2005-04-20 08:16:00,0.68109,0.68112,0.68108,0.68112,212600002.0
2005-04-20 08:17:00,0.68102,0.68115,0.68097,0.68115,169099999.0
2005-04-20 08:18:00,0.68115,0.68115,0.68115,0.68115,44800002.0
2005-04-20 08:19:00,0.68114,0.68121,0.68112,0.68121,165399998.0
2005-04-20 08:20:00,0.6811,0.6811,0.68096,0.68107,46200001.0
2005-04-20 08:21:00,0.68108,0.68111,0.68103,0.68105,155599999.0
2005-04-20 08:22:00,0.68109,0.6811,0.68105,0.6811,85500002.0
2005-04-20 08:23:00,0.6811,0.68126,0.6811,0.68126,149200000.0
2005-04-20 08:24:00,0.68126,0.68128,0.6812,0.68128,175999998.0
2005-04-20 08:25:00,0.68124,0.68124,0.68116,0.68121,69400001.0
2005-04-20 08:26:00,0.68121,0.68128,0.68108,0.68108,127800000.0
2005-04-20 08:27:00,0.68112,0.68118,0.68107,0.68118,132699999.0
2005-04-20 08:28:00,0.68119,0.68119,0.681,0.68104,96800001.0
2005-04-20 08:29:00,0.6809,0.68096,0.68079,0.68079,161400003.0
2005-04-20 08:30:00,0.68076,0.68082,0.6807,0.68081,151800004.0
2005-04-20 08:31:00,0.68075,0.68078,0.68064,0.68075,108100001.0
2005-04-20 08:32:00,0.68069,0.68073,0.68065,0.68073,155000001.0
2005-04-20 08:33:00,0.68075,0.68081,0.68075,0.68081,155600004.0
2005-04-20 08:34:00,0.68083,0.68083,0.68058,0.68062,169799998.0
2005-04-20 08:35:00,0.68093,0.68093,0.68068,0.68072,128199999.0
2005-04-20 08:36:00,0.68059,0.68071,0.68059,0.68071,97500001.0
2005-04-20 08:37:00,0.68075,0.68078,0.68069,0.68078,69000003.0
2005-04-20 08:38:00,0.68082,0.68082,0.68075,0.68075,97299998.0
2005-04-20 08:39:00,0.68068,0.68084,0.68064,0.68084,158500002.0
2005-04-20 08:40:00,0.68077,0.68077,0.68066,0.6807,131200001.0
2005-04-20 08:41:00,0.68056,0.68067,0.68056,0.68058,152200002.0
2005-04-20 08:42:00,0.68059,0.68065,0.68056,0.68064,179499999.0
2005-04-20 08:43:00,0.68057,0.68068,0.68056,0.68066,198300001.0
2005-04-20 08:44:00,0.68055,0.68072,0.68049,0.68072,94200000.0
2005-04-20 08:45:00,0.68066,0.68076,0.68059,0.68074,257700005.0
2005-04-20 08:46:00,0.68059,0.68065,0.68057,0.68063,163600002.0
2005-04-20 08:47:00,0.68064,0.68071,0.68058,0.68071,167700000.0
2005-04-20 08:48:00,0.6807,0.6808,0.68063,0.68071,117499999.0
2005-04-20 08:49:00,0.68079,0.68079,0.68061,0.68073,59900000.0
2005-04-20 08:50:00,0.68062,0.68062,0.68037,0.68048,221899997.0
2005-04-20 08:51:00,0.68049,0.68055,0.68037,0.68037,129700000.0
2005-04-20 08:52:00,0.68038,0.68054,0.68038,0.68041,228900000.0
2005-04-20 08:53:00,0.68048,0.68048,0.68034,0.68042,143800000.0
2005-04-20 08:54:00,0.6803,0.68041,0.6803,0.68037,106299997.0
2005-04-20 08:55:00,0.68038,0.68055,0.68038,0.68055,99599999.0
2005-04-20 08:56:00,0.68043,0.68056,0.68037,0.68056,67700000.0
2005-04-20 08:57:00,0.68059,0.68063,0.68059,0.68063,83700001.0
2005-04-20 08:58:00,0.68064,0.68071,0.68063,0.68066,161500001.0
2005-04-20 08:59:00,0.68062,0.68073,0.68062,0.68073,190000001.0
2005-04-20 09:00:00,0.68081,0.68081,0.68073,0.6808,171000000.0
2005-04-20 09:01:00,0.68083,0.68088,0.68075,0.68088,146900000.0
2005-04-20 09:02:00,0.68072,0.68082,0.68072,0.68073,114399997.0
2005-04-20 09:03:00,0.68063,0.68073,0.68059,0.68073,127199996.0
2005-04-20 09:04:00,0.6808,0.6809,0.68074,0.6809,251400002.0
2005-04-20 09:05:00,0.68088,0.68088,0.6807,0.68073,114799999.0
2005-04-20 09:06:00,0.68076,0.68083,0.68071,0.68083,122300003.0
2005-04-20 09:07:00,0.68077,0.68083,0.68068,0.68075,202799998.0
2005-04-20 09:08:00,0.6808,0.6808,0.68063,0.68073,169900001.0
2005-04-20 09:09:00,0.6808,0.6808,0.68067,0.68073,87100001.0
2005-04-20 09:10:00,0.68068,0.68081,0.6806,0.68076,167699996.0
2005-04-20 09:11:00,0.68069,0.68073,0.68062,0.68072,225900000.0
2005-04-20 09:12:00,0.68077,0.68077,0.68063,0.6807,143900001.0
2005-04-20 09:13:00,0.68076,0.68076,0.6806,0.68066,136599999.0
2005-04-20 09:14:00,0.68073,0.68079,0.68061,0.68079,282000000.0
2005-04-20 09:15:00,0.68077,0.6808,0.68074,0.68077,58999999.0
2005-04-20 09:16:00,0.68071,0.6808,0.6807,0.6808,147899999.0
2005-04-20 09:17:00,0.68077,0.68083,0.68073,0.6808,119400002.0
2005-04-20 09:18:00,0.68072,0.68078,0.6807,0.68078,99100000.0
2005-04-20 09:19:00,0.68078,0.6808,0.6807,0.6808,135400003.0
2005-04-20 09:20:00,0.68073,0.68073,0.68068,0.68069,144399997.0
2005-04-20 09:21:00,0.6807,0.68075,0.68065,0.68069,169099999.0
2005-04-20 09:22:00,0.68072,0.68075,0.68064,0.68074,150199999.0
2005-04-20 09:23:00,0.6807,0.68075,0.68069,0.68075,103800002.0
2005-04-20 09:24:00,0.68071,0.68071,0.68061,0.68061,150300001.0
2005-04-20 09:25:00,0.68068,0.68069,0.68063,0.68069,64799998.0
2005-04-20 09:26:00,0.68072,0.68074,0.68064,0.68069,107699999.0
2005-04-20 09:27:00,0.68071,0.6808,0.68064,0.68079,161099999.0
2005-04-20 09:28:00,0.68077,0.68079,0.68072,0.68079,206699997.0
2005-04-20 09:29:00,0.68074,0.68083,0.68074,0.6808,227599999.0
2005-04-20 09:30:00,0.68075,0.68084,0.68075,0.68078,158800001.0
2005-04-20 09:31:00,0.68073,0.68074,0.68069,0.68074,93499998.0
2005-04-20 09:32:00,0.68078,0.68082,0.68077,0.68077,218500000.0
2005-04-20 09:33:00,0.68079,0.68083,0.68076,0.68081,77600001.0
2005-04-20 09:34:00,0.6808,0.6808,0.68072,0.68079,118300000.0
2005-04-20 09:35:00,0.68074,0.6809,0.68074,0.6809,119700001.0
2005-04-20 09:36:00,0.68083,0.68086,0.68068,0.6808,151799998.0
2005-04-20 09:37:00,0.68079,0.6808,0.68074,0.68078,97700002.0
2005-04-20 09:38:00,0.68074,0.68074,0.68058,0.68065,148300001.0
2005-04-20 09:39:00,0.68064,0.68073,0.68058,0.68073,238799998.0
2005-04-20 09:40:00,0.68068,0.68068,0.68061,0.68061,45300001.0
2005-04-20 09:41:00,0.68063,0.68066,0.68052,0.68052,245000005.0
2005-04-20 09:42:00,0.68057,0.68057,0.68047,0.68052,130699999.0
2005-04-20 09:43:00,0.68049,0.68059,0.68046,0.68059,120299997.0
2005-04-20 09:44:00,0.68051,0.68058,0.68051,0.68054,174000003.0
2005-04-20 09:45:00,0.68053,0.68055,0.6805,0.68052,43699999.0
2005-04-20 09:46:00,0.68064,0.68071,0.68056,0.68071,171999999.0
2005-04-20 09:47:00,0.68069,0.68069,0.68055,0.68061,78900001.0
2005-04-20 09:48:00,0.68049,0.68062,0.68049,0.6806,111499998.0
2005-04-20 09:49:00,0.6806,0.6806,0.68048,0.68056,144400000.0
2005-04-20 09:50:00,0.68052,0.68054,0.68046,0.68053,208700002.0
2005-04-20 09:51:00,0.68046,0.6805,0.68039,0.68047,195399998.0
2005-04-20 09:52:00,0.68044,0.68049,0.68042,0.68043,238800000.0
2005-04-20 09:53:00,0.68041,0.68047,0.68032,0.68047,255400003.0
2005-04-20 09:54:00,0.68038,0.68043,0.68036,0.68043,169099996.0
2005-04-20 09:55:00,0.68041,0.68053,0.68041,0.68051,142799997.0
2005-04-20 09:56:00,0.68042,0.68045,0.68042,0.68045,13600000.0
2005-04-20 09:57:00,0.68041,0.68048,0.68038,0.68046,165400001.0
2005-04-20 09:58:00,0.68043,0.68043,0.68034,0.68038,280399996.0
2005-04-20 09:59:00,0.68034,0.68034,0.68032,0.68034,135699999.0
2005-04-20 10:00:00,0.68033,0.68037,0.68029,0.68037,165699995.0
2005-04-20 10:01:00,0.68033,0.68042,0.6803,0.68042,68100000.0
2005-04-20 10:02:00,0.68042,0.68042,0.68023,0.68027,197000002.0
2005-04-20 10:03:00,0.68028,0.68028,0.68018,0.68025,203099998.0
2005-04-20 10:04:00,0.68017,0.68026,0.68017,0.68023,150800000.0
2005-04-20 10:05:00,0.68021,0.68032,0.6802,0.68029,223900003.0
2005-04-20 10:06:00,0.68027,0.68033,0.68026,0.68033,127099998.0
2005-04-20 10:07:00,0.68029,0.68034,0.68027,0.6803,74600002.0
2005-04-20 10:08:00,0.6803,0.68033,0.68025,0.68028,107600001.0
2005-04-20 10:09:00,0.68019,0.68019,0.68007,0.68013,95999999.0
2005-04-20 10:10:00,0.68018,0.6802,0.68012,0.6802,43100000.0
2005-04-20 10:11:00,0.68028,0.68033,0.68028,0.68029,128500002.0
2005-04-20 10:12:00,0.68033,0.68035,0.68028,0.68035,162099999.0
2005-04-20 10:13:00,0.6803,0.6803,0.68022,0.6803,195899998.0
2005-04-20 10:14:00,0.68033,0.68033,0.68028,0.68033,177000000.0
2005-04-20 10:15:00,0.68037,0.68037,0.68024,0.68031,181800000.0
2005-04-20 10:16:00,0.68041,0.68046,0.6803,0.68046,214800000.0
2005-04-20 10:17:00,0.68037,0.68039,0.68031,0.68033,295799997.0
2005-04-20 10:18:00,0.6803,0.6804,0.6803,0.68034,65400001.0
2005-04-20 10:19:00,0.68037,0.68057,0.68035,0.68057,120799998.0
2005-04-20 10:20:00,0.6805,0.68057,0.68043,0.68055,56200000.0
2005-04-20 10:21:00,0.68043,0.68044,0.68029,0.68044,107699998.0
2005-04-20 10:22:00,0.68039,0.68039,0.68026,0.68034,112800001.0
2005-04-20 10:23:00,0.68029,0.68039,0.68023,0.68039,73800000.0
2005-04-20 10:24:00,0.68035,0.68038,0.68032,0.68038,116599997.0
2005-04-20 10:25:00,0.68046,0.68049,0.68032,0.68032,154800000.0
2005-04-20 10:26:00,0.68037,0.68039,0.68029,0.68038,206899998.0
2005-04-20 10:27:00,0.68053,0.68057,0.68043,0.68043,131699998.0
2005-04-20 10:28:00,0.68053,0.68059,0.68046,0.68054,220900005.0
2005-04-20 10:29:00,0.68047,0.68047,0.68024,0.68024,250300000.0
2005-04-20 10:30:00,0.6804,0.68072,0.68035,0.68072,173200004.0
2005-04-20 10:31:00,0.68075,0.68084,0.68065,0.68076,155699999.0
2005-04-20 10:32:00,0.68068,0.68078,0.68063,0.68065,155200001.0
2005-04-20 10:33:00,0.68059,0.68071,0.68053,0.68071,37900000.0
2005-04-20 10:34:00,0.6806,0.68071,0.6806,0.68071,132500002.0
2005-04-20 10:35:00,0.68063,0.68075,0.68052,0.68075,80700002.0
2005-04-20 10:36:00,0.68065,0.68087,0.68065,0.68087,186599998.0
2005-04-20 10:37:00,0.68077,0.68077,0.68066,0.68073,81300000.0
2005-04-20 10:38:00,0.68063,0.68071,0.68059,0.68068,173999999.0
2005-04-20 10:39:00,0.68064,0.68064,0.68056,0.68064,88699998.0
2005-04-20 10:40:00,0.68057,0.68064,0.68057,0.68062,152900001.0
2005-04-20 10:41:00,0.68068,0.68068,0.68059,0.6806,186799996.0
2005-04-20 10:42:00,0.68057,0.68057,0.6805,0.68056,81600001.0
2005-04-20 10:43:00,0.68058,0.68067,0.6805,0.68067,122100003.0
2005-04-20 10:44:00,0.68062,0.68065,0.68062,0.68065,178200002.0
2005-04-20 10:45:00,0.68059,0.68071,0.68056,0.6807,129700001.0
2005-04-20 10:46:00,0.68059,0.68072,0.68059,0.68072,94000002.0
2005-04-20 10:47:00,0.68069,0.68082,0.68065,0.6808,231500002.0
2005-04-20 10:48:00,0.68071,0.68081,0.68069,0.68074,244499996.0
2005-04-20 10:49:00,0.68066,0.68088,0.68063,0.68088,51000000.0
2005-04-20 10:50:00,0.68087,0.68097,0.68079,0.68095,225300001.0
2005-04-20 10:51:00,0.68104,0.68104,0.6809,0.68104,101499999.0
2005-04-20 10:52:00,0.68106,0.68113,0.68106,0.68113,111700000.0
2005-04-20 10:53:00,0.681,0.6811,0.68099,0.68108,118400002.0
2005-04-20 10:54:00,0.68104,0.68104,0.68091,0.68094,134100001.0
2005-04-20 10:55:00,0.68093,0.68109,0.68087,0.68109,155299998.0
2005-04-20 10:56:00,0.68099,0.681,0.68089,0.68095,198099999.0
2005-04-20 10:57:00,0.68087,0.68088,0.68078,0.68082,209000006.0
2005-04-20 10:58:00,0.68084,0.68087,0.6808,0.68085,170600001.0
2005-04-20 10:59:00,0.68084,0.68097,0.68084,0.68097,125900003.0
2005-04-20 11:00:00,0.68091,0.68096,0.6809,0.68096,77500002.0
2005-04-20 11:01:00,0.68093,0.68096,0.68089,0.68096,133800002.0
2005-04-20 11:02:00,0.68093,0.68101,0.68089,0.681,135499998.0
2005-04-20 11:03:00,0.68103,0.68112,0.68103,0.68108,211999994.0
2005-04-20 11:04:00,0.68103,0.68109,0.68101,0.68105,173000001.0
2005-04-20 11:05:00,0.68096,0.68106,0.68096,0.68106,157299998.0
2005-04-20 11:06:00,0.68102,0.68107,0.68095,0.68107,156399997.0
2005-04-20 11:07:00,0.68108,0.68118,0.68108,0.68114,123700000.0
2005-04-20 11:08:00,0.68114,0.68114,0.681,0.68112,175600000.0
2005-04-20 11:09:00,0.68111,0.68111,0.68101,0.68104,65200001.0
2005-04-20 11:10:00,0.68105,0.68108,0.68102,0.68104,111000003.0
2005-04-20 11:11:00,0.68105,0.68105,0.68095,0.68095,80299999.0
2005-04-20 11:12:00,0.68088,0.681,0.68083,0.68097,109999997.0
2005-04-20 11:13:00,0.68089,0.68089,0.68081,0.68088,154200004.0
2005-04-20 11:14:00,0.68087,0.68087,0.68079,0.68085,144200001.0
2005-04-20 11:15:00,0.68086,0.68088,0.68078,0.68088,180000000.0
2005-04-20 11:16:00,0.68088,0.6809,0.6808,0.6809,323799999.0
2005-04-20 11:17:00,0.68092,0.68101,0.68091,0.68101,176600003.0
2005-04-20 11:18:00,0.68098,0.68101,0.68092,0.68101,153499998.0
2005-04-20 11:19:00,0.68101,0.68108,0.68091,0.68105,313699998.0
2005-04-20 11:20:00,0.68105,0.68109,0.68102,0.68102,126500000.0
2005-04-20 11:21:00,0.68103,0.68107,0.68096,0.68103,120699996.0
2005-04-20 11:22:00,0.68107,0.68113,0.68103,0.68103,120799999.0
2005-04-20 11:23:00,0.68102,0.68102,0.68092,0.68092,156999998.0
2005-04-20 11:24:00,0.68092,0.68102,0.68092,0.681,291699998.0
2005-04-20 11:25:00,0.68095,0.68099,0.68092,0.68099,135099998.0
2005-04-20 11:26:00,0.681,0.681,0.68092,0.68092,146099998.0
2005-04-20 11:27:00,0.68084,0.68093,0.68083,0.6809,110200002.0
2005-04-20 11:28:00,0.68087,0.68091,0.6808,0.68089,212899995.0
2005-04-20 11:29:00,0.68083,0.68092,0.68081,0.68092,159699998.0
2005-04-20 11:30:00,0.68087,0.68088,0.68078,0.68088,234800000.0
2005-04-20 11:31:00,0.68082,0.68085,0.6808,0.6808,104299998.0
2005-04-20 11:32:00,0.68087,0.6809,0.68085,0.68085,149000003.0
2005-04-20 11:33:00,0.68082,0.68093,0.68081,0.68087,147400003.0
2005-04-20 11:34:00,0.68088,0.68099,0.68088,0.68096,206700002.0
2005-04-20 11:35:00,0.68096,0.68099,0.68095,0.68099,201100000.0
2005-04-20 11:36:00,0.68095,0.68098,0.68082,0.68082,255799996.0
2005-04-20 11:37:00,0.68084,0.681,0.68084,0.68098,68400001.0
2005-04-20 11:38:00,0.68092,0.68117,0.68092,0.68115,135600002.0
2005-04-20 11:39:00,0.68114,0.68115,0.68105,0.68115,71799997.0
2005-04-20 11:40:00,0.68121,0.68121,0.68117,0.68119,24000000.0
2005-04-20 11:41:00,0.68117,0.68128,0.68109,0.6811,223199999.0
2005-04-20 11:42:00,0.68114,0.68114,0.68109,0.68109,136700002.0
2005-04-20 11:43:00,0.68112,0.68123,0.68108,0.68122,154600002.0
2005-04-20 11:44:00,0.68118,0.68118,0.68113,0.68114,113999999.0
2005-04-20 11:45:00,0.68105,0.68105,0.68096,0.68098,112100001.0
2005-04-20 11:46:00,0.68102,0.68102,0.68088,0.68088,129199998.0
2005-04-20 11:47:00,0.68092,0.68106,0.6809,0.68106,110800002.0
2005-04-20 11:48:00,0.68099,0.68106,0.68094,0.68106,111299996.0
2005-04-20 11:49:00,0.68109,0.68116,0.68102,0.68116,110900001.0
2005-04-20 11:50:00,0.68108,0.68108,0.68101,0.68105,141900001.0
2005-04-20 11:51:00,0.68117,0.6812,0.68112,0.68115,138300003.0
2005-04-20 11:52:00,0.68116,0.68121,0.68116,0.68121,31100000.0
2005-04-20 11:53:00,0.6812,0.68126,0.68113,0.68126,191399996.0
2005-04-20 11:54:00,0.68118,0.68118,0.6811,0.6811,119299998.0
2005-04-20 11:55:00,0.6812,0.68126,0.68107,0.68107,214400001.0
2005-04-20 11:56:00,0.68117,0.68123,0.68113,0.68113,105600001.0
2005-04-20 11:57:00,0.68119,0.68129,0.68112,0.68129,129400003.0
2005-04-20 11:58:00,0.68127,0.68127,0.68117,0.68124,142899999.0
2005-04-20 11:59:00,0.68128,0.68144,0.68122,0.68144,139999999.0
2005-04-20 12:00:00,0.68139,0.68141,0.68129,0.68139,165599999.0
2005-04-20 12:01:00,0.68145,0.68145,0.68134,0.68138,175700000.0
2005-04-20 12:02:00,0.68142,0.68142,0.6813,0.68141,147100003.0
2005-04-20 12:03:00,0.68144,0.68144,0.68131,0.68131,173500000.0
2005-04-20 12:04:00,0.68142,0.68143,0.68134,0.68143,181899998.0
2005-04-20 12:05:00,0.68136,0.68136,0.68129,0.68129,119899999.0
2005-04-20 12:06:00,0.68129,0.68136,0.68125,0.68136,111100001.0
2005-04-20 12:07:00,0.68137,0.68137,0.68125,0.68132,145299998.0
2005-04-20 12:08:00,0.68139,0.68143,0.68132,0.68143,239699995.0
2005-04-20 12:09:00,0.6813,0.68145,0.6813,0.6814,135400000.0
2005-04-20 12:10:00,0.68142,0.68151,0.68142,0.68151,97600000.0
2005-04-20 12:11:00,0.6814,0.68146,0.68139,0.68144,75899999.0
2005-04-20 12:12:00,0.68143,0.68143,0.68136,0.68136,61700002.0
2005-04-20 12:13:00,0.68141,0.68142,0.68137,0.68137,157099997.0
2005-04-20 12:14:00,0.68135,0.68136,0.68127,0.68136,173599997.0
2005-04-20 12:15:00,0.68125,0.68125,0.68116,0.6812,93000000.0
2005-04-20 12:16:00,0.68123,0.68128,0.68107,0.68128,109300001.0
2005-04-20 12:17:00,0.68132,0.68136,0.6813,0.68135,233700003.0
2005-04-20 12:18:00,0.68137,0.68143,0.68137,0.6814,76899998.0
2005-04-20 12:19:00,0.68139,0.68139,0.68127,0.6813,181100003.0
2005-04-20 12:20:00,0.68133,0.68137,0.68133,0.68136,95399997.0
2005-04-20 12:21:00,0.68132,0.68135,0.68127,0.68135,290400001.0
2005-04-20 12:22:00,0.68134,0.68135,0.68124,0.68135,204100002.0
2005-04-20 12:23:00,0.6814,0.68141,0.68127,0.68141,143600001.0
2005-04-20 12:24:00,0.68135,0.68139,0.68129,0.68135,324999997.0
2005-04-20 12:25:00,0.68134,0.68142,0.6813,0.68142,93999997.0
2005-04-20 12:26:00,0.6814,0.68145,0.6814,0.68143,108500001.0
2005-04-20 12:27:00,0.6814,0.6815,0.68134,0.6815,200500003.0
2005-04-20 12:28:00,0.68132,0.6814,0.68129,0.6814,146800001.0
2005-04-20 12:29:00,0.68132,0.68138,0.68132,0.68135,67599999.0
2005-04-20 12:30:00,0.68133,0.6814,0.68133,0.6814,105499998.0
2005-04-20 12:31:00,0.6814,0.68143,0.68134,0.68134,178800000.0
2005-04-20 12:32:00,0.6812,0.68128,0.68118,0.68122,75600001.0
2005-04-20 12:33:00,0.68118,0.68133,0.68104,0.68133,155099999.0
2005-04-20 12:34:00,0.6813,0.68137,0.68122,0.68137,119300002.0
2005-04-20 12:35:00,0.68133,0.68138,0.68133,0.68136,131900002.0
2005-04-20 12:36:00,0.68137,0.6814,0.68127,0.68132,227000004.0
2005-04-20 12:37:00,0.68137,0.68137,0.68122,0.68127,137400002.0
2005-04-20 12:38:00,0.68124,0.6814,0.68124,0.6814,119699999.0
2005-04-20 12:39:00,0.68142,0.68154,0.68133,0.68154,134200001.0
2005-04-20 12:40:00,0.68146,0.68156,0.68146,0.68156,117200001.0
2005-04-20 12:41:00,0.68156,0.68156,0.68149,0.68152,60600000.0
2005-04-20 12:42:00,0.68155,0.68167,0.6815,0.68166,219000002.0
2005-04-20 12:43:00,0.68156,0.68164,0.68156,0.68164,61700002.0
2005-04-20 12:44:00,0.68158,0.68163,0.68158,0.68162,212100003.0
2005-04-20 12:45:00,0.68163,0.68165,0.68157,0.68159,110200002.0
2005-04-20 12:46:00,0.6817,0.68175,0.6816,0.6816,234299999.0
2005-04-20 12:47:00,0.6817,0.68181,0.68168,0.6818,63800000.0
2005-04-20 12:48:00,0.68165,0.68165,0.68149,0.68153,169300003.0
2005-04-20 12:49:00,0.68155,0.68161,0.68151,0.68153,171600002.0
2005-04-20 12:50:00,0.68163,0.68165,0.68151,0.68158,186800000.0
2005-04-20 12:51:00,0.68155,0.68175,0.68153,0.68175,256499996.0
2005-04-20 12:52:00,0.6817,0.6819,0.68167,0.6819,181700001.0
2005-04-20 12:53:00,0.68175,0.68184,0.68171,0.68175,182899998.0
2005-04-20 12:54:00,0.68177,0.68187,0.68173,0.68187,226199997.0
2005-04-20 12:55:00,0.68183,0.68184,0.68183,0.68184,32600000.0
2005-04-20 12:56:00,0.68178,0.68194,0.68178,0.68188,70700001.0
2005-04-20 12:57:00,0.68181,0.68189,0.68175,0.68189,179400000.0
2005-04-20 12:58:00,0.68184,0.68185,0.68182,0.68183,153999998.0
2005-04-20 12:59:00,0.68185,0.68188,0.68177,0.68177,214700002.0
2005-04-20 13:00:00,0.68179,0.68179,0.6817,0.6817,122600002.0
2005-04-20 13:01:00,0.68169,0.68177,0.68169,0.68175,60500000.0
2005-04-20 13:02:00,0.68181,0.68181,0.68167,0.68176,245900003.0
2005-04-20 13:03:00,0.68165,0.68171,0.68164,0.68169,170300003.0
2005-04-20 13:04:00,0.68171,0.68171,0.68154,0.68163,181999999.0
2005-04-20 13:05:00,0.68164,0.68164,0.68157,0.6816,159700000.0
2005-04-20 13:06:00,0.68166,0.68166,0.68154,0.68162,202600001.0
2005-04-20 13:07:00,0.68162,0.68162,0.6815,0.68155,210499996.0
2005-04-20 13:08:00,0.6815,0.68156,0.68141,0.68153,224500003.0
2005-04-20 13:09:00,0.6814,0.68141,0.68129,0.68141,94200000.0
2005-04-20 13:10:00,0.68137,0.68141,0.68127,0.68141,121200000.0
2005-04-20 13:11:00,0.68141,0.68141,0.68123,0.68127,110699997.0
2005-04-20 13:12:00,0.68129,0.68135,0.68125,0.6813,266900002.0
2005-04-20 13:13:00,0.68122,0.68135,0.68122,0.68135,90599999.0
2005-04-20 13:14:00,0.68127,0.68128,0.68119,0.68128,109999999.0
2005-04-20 13:15:00,0.68126,0.6813,0.68122,0.68129,162700004.0
2005-04-20 13:16:00,0.68127,0.68127,0.68108,0.68123,219899996.0
2005-04-20 13:17:00,0.68113,0.6813,0.68102,0.6813,287899998.0
2005-04-20 13:18:00,0.68119,0.68135,0.68112,0.68134,146599999.0
2005-04-20 13:19:00,0.6812,0.6812,0.6811,0.68117,118000002.0
2005-04-20 13:20:00,0.68114,0.6812,0.68109,0.68114,124700002.0
2005-04-20 13:21:00,0.68111,0.68119,0.68111,0.68119,22399999.0
2005-04-20 13:22:00,0.68104,0.68108,0.68097,0.68108,88499999.0
2005-04-20 13:23:00,0.68102,0.68109,0.68099,0.68103,171699998.0
2005-04-20 13:24:00,0.68105,0.68106,0.68092,0.681,216600001.0
2005-04-20 13:25:00,0.6809,0.68097,0.68084,0.68097,198099997.0
2005-04-20 13:26:00,0.681,0.68105,0.6809,0.68105,101500001.0
2005-04-20 13:27:00,0.681,0.6811,0.681,0.68105,195699997.0
2005-04-20 13:28:00,0.68103,0.68114,0.68103,0.68112,133499999.0
2005-04-20 13:29:00,0.68109,0.68111,0.68104,0.68108,131099999.0
2005-04-20 13:30:00,0.68117,0.68119,0.68112,0.68113,79799999.0
2005-04-20 13:31:00,0.68107,0.68119,0.68097,0.68119,133100005.0
2005-04-20 13:32:00,0.68126,0.68129,0.68108,0.6811,111500001.0
2005-04-20 13:33:00,0.68108,0.68116,0.68105,0.68116,155500003.0
2005-04-20 13:34:00,0.68118,0.68128,0.68113,0.68124,166000002.0
2005-04-20 13:35:00,0.68126,0.68132,0.68115,0.6812,316799993.0
2005-04-20 13:36:00,0.68131,0.68132,0.68127,0.68127,174300001.0
2005-04-20 13:37:00,0.68122,0.68133,0.68121,0.68133,130600000.0
2005-04-20 13:38:00,0.68132,0.68138,0.68127,0.68131,120599998.0
2005-04-20 13:39:00,0.68134,0.68145,0.68131,0.68141,191600002.0
2005-04-20 13:40:00,0.68143,0.68143,0.68127,0.68139,216999995.0
2005-04-20 13:41:00,0.68137,0.68137,0.68125,0.68125,64500001.0
2005-04-20 13:42:00,0.68127,0.68138,0.68127,0.68133,106799996.0
2005-04-20 13:43:00,0.68135,0.6814,0.68128,0.68131,113500002.0
2005-04-20 13:44:00,0.6813,0.6813,0.68123,0.6813,125600002.0
2005-04-20 13:45:00,0.68124,0.6813,0.68122,0.68122,103499999.0
2005-04-20 13:46:00,0.68128,0.6813,0.68125,0.6813,82200000.0
2005-04-20 13:47:00,0.68132,0.68132,0.68125,0.68125,200099998.0
2005-04-20 13:48:00,0.6812,0.6812,0.68104,0.68119,98000001.0
2005-04-20 13:49:00,0.68114,0.68114,0.68105,0.68111,96600001.0
2005-04-20 13:50:00,0.68108,0.68109,0.68099,0.68106,220499997.0
2005-04-20 13:51:00,0.68098,0.68098,0.68084,0.6809,199100002.0
2005-04-20 13:52:00,0.68091,0.68108,0.68091,0.68105,101799999.0
2005-04-20 13:53:00,0.68106,0.68106,0.6809,0.68106,157699995.0
2005-04-20 13:54:00,0.68105,0.68111,0.68097,0.6811,248800000.0
2005-04-20 13:55:00,0.68116,0.68123,0.681,0.68123,84300000.0
2005-04-20 13:56:00,0.68119,0.68124,0.68109,0.68122,164500003.0
2005-04-20 13:57:00,0.68114,0.6812,0.68114,0.68118,163799998.0
2005-04-20 13:58:00,0.68124,0.68127,0.68124,0.68126,127999997.0
2005-04-20 13:59:00,0.68118,0.68119,0.68112,0.68119,57000002.0
2005-04-20 14:00:00,0.68122,0.6813,0.68121,0.6813,137099997.0
2005-04-20 14:01:00,0.6813,0.6813,0.68115,0.68115,158600002.0
2005-04-20 14:02:00,0.68118,0.68127,0.68118,0.6812,51800000.0
2005-04-20 14:03:00,0.68122,0.68122,0.68106,0.68119,177400002.0
2005-04-20 14:04:00,0.68117,0.68122,0.6811,0.68122,154800004.0
2005-04-20 14:05:00,0.6812,0.68123,0.6812,0.6812,117200000.0
2005-04-20 14:06:00,0.68124,0.68124,0.68107,0.68115,162000001.0
2005-04-20 14:07:00,0.68112,0.68116,0.68099,0.68113,249500000.0
2005-04-20 14:08:00,0.68109,0.68116,0.68105,0.68116,100700001.0
2005-04-20 14:09:00,0.68117,0.6812,0.68114,0.68118,156699998.0
2005-04-20 14:10:00,0.68118,0.68118,0.68105,0.68114,145000002.0
2005-04-20 14:11:00,0.68108,0.68118,0.68104,0.68118,216399999.0
2005-04-20 14:12:00,0.68114,0.68124,0.68114,0.68124,129800002.0
2005-04-20 14:13:00,0.68115,0.68115,0.68103,0.68113,125499998.0
2005-04-20 14:14:00,0.68104,0.68111,0.68098,0.68111,151500003.0
2005-04-20 14:15:00,0.68108,0.68108,0.68102,0.68105,215699999.0
2005-04-20 14:16:00,0.68099,0.68108,0.68099,0.68108,99199999.0
2005-04-20 14:17:00,0.68103,0.68117,0.68103,0.68115,182799995.0
2005-04-20 14:18:00,0.6811,0.68113,0.68101,0.68113,147200002.0
2005-04-20 14:19:00,0.68108,0.6811,0.68098,0.68102,228800000.0
2005-04-20 14:20:00,0.68103,0.68108,0.68095,0.68108,76600000.0
2005-04-20 14:21:00,0.68103,0.68112,0.68099,0.68112,88400001.0
2005-04-20 14:22:00,0.68105,0.68105,0.6809,0.681,162299998.0
2005-04-20 14:23:00,0.68093,0.68104,0.68093,0.68104,154000002.0
2005-04-20 14:24:00,0.68103,0.6811,0.68103,0.68106,107900002.0
2005-04-20 14:25:00,0.68107,0.68113,0.68104,0.68112,217899995.0
2005-04-20 14:26:00,0.68111,0.68111,0.68101,0.68109,196200000.0
2005-04-20 14:27:00,0.68107,0.6811,0.68097,0.6811,224399998.0
2005-04-20 14:28:00,0.68103,0.68112,0.68098,0.68112,291999997.0
2005-04-20 14:29:00,0.6811,0.68112,0.681,0.68108,204400000.0
2005-04-20 14:30:00,0.68093,0.68093,0.68086,0.68093,67900000.0
2005-04-20 14:31:00,0.68091,0.68097,0.6807,0.68071,126400003.0
2005-04-20 14:32:00,0.68066,0.68066,0.68043,0.68053,185600000.0
2005-04-20 14:33:00,0.68047,0.68055,0.68044,0.68053,62900000.0
2005-04-20 14:34:00,0.6806,0.68067,0.68056,0.68063,161500001.0
2005-04-20 14:35:00,0.68063,0.68065,0.68044,0.6805,228699998.0
2005-04-20 14:36:00,0.68043,0.68045,0.68031,0.68041,219399999.0
2005-04-20 14:37:00,0.68035,0.68035,0.68027,0.68029,121000000.0
2005-04-20 14:38:00,0.68041,0.68043,0.68025,0.68043,235199998.0
2005-04-20 14:39:00,0.68037,0.68037,0.6802,0.68029,156200004.0
2005-04-20 14:40:00,0.68031,0.68031,0.68016,0.6803,159200002.0
2005-04-20 14:41:00,0.68035,0.68038,0.68023,0.68034,160299998.0
2005-04-20 14:42:00,0.68023,0.68041,0.68023,0.68034,129000004.0
2005-04-20 14:43:00,0.68028,0.68037,0.6802,0.68037,281699997.0
2005-04-20 14:44:00,0.68042,0.68042,0.68031,0.68035,106800002.0
2005-04-20 14:45:00,0.68042,0.68042,0.68028,0.68033,214199996.0
2005-04-20 14:46:00,0.68029,0.68036,0.68021,0.68035,97099998.0
2005-04-20 14:47:00,0.68023,0.68027,0.68017,0.68026,172699998.0
2005-04-20 14:48:00,0.68022,0.68022,0.68008,0.68012,226400001.0
2005-04-20 14:49:00,0.68017,0.6802,0.68012,0.68017,86200001.0
2005-04-20 14:50:00,0.68015,0.68018,0.68008,0.68016,169699997.0
2005-04-20 14:51:00,0.68019,0.68024,0.68012,0.68017,192300002.0
2005-04-20 14:52:00,0.68014,0.68017,0.6801,0.68017,88900000.0
2005-04-20 14:53:00,0.6801,0.68016,0.68004,0.68015,103099999.0
2005-04-20 14:54:00,0.68011,0.68015,0.68011,0.68014,108700000.0
2005-04-20 14:55:00,0.6801,0.68015,0.68003,0.68015,273300000.0
2005-04-20 14:56:00,0.68015,0.68015,0.67999,0.68,169600002.0
2005-04-20 14:57:00,0.68011,0.68015,0.68005,0.68015,131600002.0
2005-04-20 14:58:00,0.68027,0.68034,0.68027,0.68034,188300000.0
2005-04-20 14:59:00,0.68023,0.68023,0.68016,0.68023,112500003.0
2005-04-20 15:00:00,0.68021,0.68034,0.68016,0.68032,141300001.0
2005-04-20 15:01:00,0.68031,0.68031,0.6802,0.68026,146199999.0
2005-04-20 15:02:00,0.68028,0.68028,0.68017,0.68017,265099997.0
2005-04-20 15:03:00,0.6802,0.68027,0.68018,0.68019,122300001.0
2005-04-20 15:04:00,0.6802,0.68031,0.68015,0.68031,144500000.0
2005-04-20 15:05:00,0.68026,0.68028,0.68023,0.68028,90299998.0
2005-04-20 15:06:00,0.68031,0.68032,0.68028,0.68028,170600003.0
2005-04-20 15:07:00,0.68025,0.68025,0.68013,0.68018,86500001.0
2005-04-20 15:08:00,0.68022,0.68028,0.68018,0.68019,205999998.0
2005-04-20 15:09:00,0.68018,0.68018,0.68011,0.68012,120000000.0
2005-04-20 15:10:00,0.68014,0.68021,0.68011,0.68021,224000000.0
2005-04-20 15:11:00,0.68015,0.6802,0.68014,0.68019,107299998.0
2005-04-20 15:12:00,0.68017,0.68017,0.6801,0.68015,99800002.0
2005-04-20 15:13:00,0.68016,0.6802,0.67996,0.67997,118600002.0
2005-04-20 15:14:00,0.68004,0.68012,0.68,0.68007,296199998.0
2005-04-20 15:15:00,0.68003,0.68007,0.67999,0.68007,81000000.0
2005-04-20 15:16:00,0.68007,0.68011,0.67998,0.68011,135200001.0
2005-04-20 15:17:00,0.68012,0.68012,0.67991,0.68001,138599998.0
2005-04-20 15:18:00,0.68,0.68011,0.67999,0.68011,132700003.0
2005-04-20 15:19:00,0.68001,0.68015,0.68,0.68012,222799999.0
2005-04-20 15:20:00,0.6801,0.68014,0.68001,0.68014,80799998.0
2005-04-20 15:21:00,0.68017,0.68017,0.68011,0.68013,124800002.0
2005-04-20 15:22:00,0.68014,0.68014,0.68002,0.68014,97299998.0
2005-04-20 15:23:00,0.6801,0.6802,0.68008,0.6802,78300001.0
2005-04-20 15:24:00,0.68026,0.68026,0.68009,0.68009,59400001.0
2005-04-20 15:25:00,0.68013,0.68013,0.68002,0.68011,226799994.0
2005-04-20 15:26:00,0.68012,0.68021,0.68006,0.68021,112500002.0
2005-04-20 15:27:00,0.68017,0.68019,0.68009,0.68019,140000003.0
2005-04-20 15:28:00,0.6802,0.68021,0.68009,0.68021,135899998.0
2005-04-20 15:29:00,0.68023,0.68023,0.68013,0.6802,128800000.0
2005-04-20 15:30:00,0.68021,0.68027,0.6801,0.6802,159099998.0
2005-04-20 15:31:00,0.68017,0.68017,0.68008,0.68013,184600001.0
2005-04-20 15:32:00,0.68018,0.6802,0.68012,0.68014,250699997.0
2005-04-20 15:33:00,0.68013,0.68016,0.68008,0.68015,176700001.0
2005-04-20 15:34:00,0.68009,0.68017,0.68009,0.68012,54300001.0
2005-04-20 15:35:00,0.68022,0.68022,0.68013,0.68019,170400000.0
2005-04-20 15:36:00,0.68018,0.6802,0.68017,0.6802,212400003.0
2005-04-20 15:37:00,0.6802,0.6803,0.6802,0.68027,166499997.0
2005-04-20 15:38:00,0.68024,0.68024,0.68016,0.68023,99699998.0
2005-04-20 15:39:00,0.68026,0.68026,0.68019,0.68022,132700005.0
2005-04-20 15:40:00,0.68027,0.6803,0.6801,0.68024,129300001.0
2005-04-20 15:41:00,0.68019,0.68026,0.68017,0.68026,55900000.0
2005-04-20 15:42:00,0.68027,0.68038,0.6802,0.68038,152399996.0
2005-04-20 15:43:00,0.68027,0.6804,0.68025,0.68038,183100000.0
2005-04-20 15:44:00,0.68034,0.68034,0.6802,0.68023,155199997.0
2005-04-20 15:45:00,0.68021,0.68021,0.68006,0.68015,197899998.0
2005-04-20 15:46:00,0.68019,0.68019,0.68004,0.68018,209699998.0
2005-04-20 15:47:00,0.68025,0.68025,0.68004,0.6802,180199998.0
2005-04-20 15:48:00,0.68013,0.6802,0.68007,0.68014,176300003.0
2005-04-20 15:49:00,0.68014,0.68018,0.68004,0.68015,134600001.0
2005-04-20 15:50:00,0.68019,0.68021,0.68009,0.68015,207799996.0
2005-04-20 15:51:00,0.68028,0.68028,0.68025,0.68025,62199999.0
2005-04-20 15:52:00,0.68019,0.6802,0.68017,0.68019,134300000.0
2005-04-20 15:53:00,0.68012,0.6802,0.68012,0.6802,166300005.0
2005-04-20 15:54:00,0.68022,0.68025,0.68012,0.68012,74600000.0
2005-04-20 15:55:00,0.68014,0.68023,0.68011,0.68023,129200001.0
2005-04-20 15:56:00,0.68025,0.6803,0.68022,0.68027,200399999.0
2005-04-20 15:57:00,0.6803,0.68042,0.68025,0.68042,203800001.0
2005-04-20 15:58:00,0.68043,0.6808,0.68042,0.68077,109499999.0
2005-04-20 15:59:00,0.68071,0.6808,0.6807,0.68077,145000002.0
2005-04-20 16:00:00,0.68075,0.68079,0.68063,0.68079,169300004.0
2005-04-20 16:01:00,0.68077,0.6808,0.6807,0.68079,179500000.0
2005-04-20 16:02:00,0.68078,0.68078,0.68067,0.68075,181400000.0
2005-04-20 16:03:00,0.6807,0.68078,0.68063,0.68075,231999999.0
2005-04-20 16:04:00,0.68071,0.68082,0.68063,0.6808,242400003.0
2005-04-20 16:05:00,0.68068,0.68079,0.68068,0.68074,178700004.0
2005-04-20 16:06:00,0.68071,0.68081,0.68071,0.68081,19000001.0
2005-04-20 16:07:00,0.68078,0.68082,0.68063,0.68073,244499991.0
2005-04-20 16:08:00,0.68061,0.68068,0.68057,0.68064,146500001.0
2005-04-20 16:09:00,0.68062,0.68085,0.68062,0.68085,156400003.0
2005-04-20 16:10:00,0.68081,0.68105,0.68078,0.68105,145600000.0
2005-04-20 16:11:00,0.68101,0.68122,0.68095,0.68122,187799999.0
2005-04-20 16:12:00,0.68124,0.6813,0.68113,0.68123,233199995.0
2005-04-20 16:13:00,0.68133,0.68133,0.6812,0.68127,137300000.0
2005-04-20 16:14:00,0.68128,0.68128,0.68111,0.68125,184400002.0
2005-04-20 16:15:00,0.6812,0.68122,0.68111,0.68113,166800000.0
2005-04-20 16:16:00,0.68115,0.6812,0.68098,0.68106,114500002.0
2005-04-20 16:17:00,0.68103,0.6811,0.68091,0.6811,106800001.0
2005-04-20 16:18:00,0.68104,0.68106,0.68094,0.68101,194800001.0
2005-04-20 16:19:00,0.681,0.68102,0.68088,0.68101,267400001.0
2005-04-20 16:20:00,0.68111,0.68116,0.68093,0.68116,187700002.0
2005-04-20 16:21:00,0.6809,0.68107,0.6809,0.681,284200002.0
2005-04-20 16:22:00,0.68106,0.68106,0.68095,0.68102,174799995.0
2005-04-20 16:23:00,0.68089,0.68108,0.68086,0.68108,64600000.0
2005-04-20 16:24:00,0.68107,0.68125,0.68102,0.68119,255999998.0
2005-04-20 16:25:00,0.68123,0.68123,0.68101,0.68118,83099999.0
2005-04-20 16:26:00,0.68121,0.68121,0.68105,0.68105,195100001.0
2005-04-20 16:27:00,0.68114,0.68117,0.68104,0.68108,94600001.0
2005-04-20 16:28:00,0.681,0.68112,0.68098,0.68111,138000000.0
2005-04-20 16:29:00,0.68116,0.68119,0.68115,0.68119,94799999.0
2005-04-20 16:30:00,0.68122,0.6813,0.68113,0.68128,187100004.0
2005-04-20 16:31:00,0.68127,0.68135,0.6812,0.68135,183800004.0
2005-04-20 16:32:00,0.68135,0.6815,0.68127,0.68138,217100002.0
2005-04-20 16:33:00,0.68136,0.68149,0.68136,0.68147,92499998.0
2005-04-20 16:34:00,0.68152,0.68154,0.68141,0.68154,210200001.0
2005-04-20 16:35:00,0.68143,0.68143,0.68125,0.68134,81299999.0
2005-04-20 16:36:00,0.68141,0.68144,0.68126,0.6813,106399999.0
2005-04-20 16:37:00,0.68132,0.68162,0.68132,0.68161,186699997.0
2005-04-20 16:38:00,0.68153,0.68168,0.6815,0.68162,116999999.0
2005-04-20 16:39:00,0.68163,0.68165,0.68153,0.68165,88799999.0
2005-04-20 16:40:00,0.68165,0.68165,0.68147,0.68158,120200003.0
2005-04-20 16:41:00,0.68158,0.68158,0.68144,0.68155,143599998.0
2005-04-20 16:42:00,0.68147,0.68158,0.6814,0.68158,184100004.0
2005-04-20 16:43:00,0.68156,0.6816,0.68148,0.68157,91400000.0
2005-04-20 16:44:00,0.68144,0.68165,0.68144,0.68164,68300000.0
2005-04-20 16:45:00,0.68159,0.68174,0.68159,0.68174,120399997.0
2005-04-20 16:46:00,0.68173,0.68175,0.68167,0.68171,168099999.0
2005-04-20 16:47:00,0.68175,0.68186,0.68171,0.68182,180899999.0
2005-04-20 16:48:00,0.68181,0.68182,0.68166,0.68166,185600001.0
2005-04-20 16:49:00,0.68157,0.68162,0.68157,0.68162,81899999.0
2005-04-20 16:50:00,0.68175,0.68184,0.68171,0.68181,92599998.0
2005-04-20 16:51:00,0.6819,0.68197,0.68176,0.6818,119700003.0
2005-04-20 16:52:00,0.6818,0.68194,0.68175,0.68194,105200002.0
2005-04-20 16:53:00,0.68188,0.68188,0.68175,0.68184,130900001.0
2005-04-20 16:54:00,0.68175,0.68176,0.68159,0.6816,269100003.0
2005-04-20 16:55:00,0.68163,0.68169,0.68157,0.68166,114199997.0
2005-04-20 16:56:00,0.68162,0.68162,0.68157,0.68161,125299996.0
2005-04-20 16:57:00,0.68159,0.68172,0.68156,0.68172,150800002.0
2005-04-20 16:58:00,0.68158,0.68163,0.68148,0.68163,194399998.0
2005-04-20 16:59:00,0.68155,0.68155,0.68146,0.68151,130200000.0
2005-04-20 17:00:00,0.6815,0.68163,0.68149,0.68163,201700000.0
2005-04-20 17:01:00,0.68149,0.68149,0.6814,0.68145,194900003.0
2005-04-20 17:02:00,0.6815,0.68156,0.68141,0.68156,182600002.0
2005-04-20 17:03:00,0.68156,0.68156,0.68147,0.68147,161099997.0
2005-04-20 17:04:00,0.68149,0.68161,0.68149,0.68159,323700000.0
2005-04-20 17:05:00,0.68146,0.68162,0.68146,0.68162,59700000.0
2005-04-20 17:06:00,0.6815,0.68159,0.68147,0.68155,101399999.0
2005-04-20 17:07:00,0.68146,0.68153,0.68139,0.68153,233500002.0
2005-04-20 17:08:00,0.68144,0.68145,0.68139,0.68143,252599998.0
2005-04-20 17:09:00,0.68142,0.68152,0.68137,0.68152,251299997.0
2005-04-20 17:10:00,0.68154,0.68161,0.68142,0.68161,151599999.0
2005-04-20 17:11:00,0.68163,0.68163,0.68152,0.68152,58900002.0
2005-04-20 17:12:00,0.68144,0.68144,0.68141,0.68141,27100000.0
2005-04-20 17:13:00,0.68147,0.68149,0.68133,0.68149,150500000.0
2005-04-20 17:14:00,0.68148,0.68152,0.68139,0.68152,117800002.0
2005-04-20 17:15:00,0.68151,0.68156,0.68149,0.68152,161400000.0
2005-04-20 17:16:00,0.68149,0.6816,0.68146,0.68146,186599998.0
2005-04-20 17:17:00,0.68135,0.68144,0.68134,0.68144,209099999.0
2005-04-20 17:18:00,0.68135,0.68149,0.68135,0.68149,217599998.0
2005-04-20 17:19:00,0.68147,0.68148,0.68139,0.68142,265100000.0
2005-04-20 17:20:00,0.68144,0.68176,0.68144,0.68176,173199994.0
2005-04-20 17:21:00,0.68173,0.68181,0.68162,0.68175,264499990.0
2005-04-20 17:22:00,0.68185,0.68192,0.68173,0.68192,84000001.0
2005-04-20 17:23:00,0.68199,0.68199,0.6818,0.6818,101500000.0
2005-04-20 17:24:00,0.68173,0.68194,0.68165,0.68189,140900001.0
2005-04-20 17:25:00,0.68178,0.68191,0.68171,0.68183,141100000.0
2005-04-20 17:26:00,0.68176,0.68192,0.68174,0.68192,118899999.0
2005-04-20 17:27:00,0.68175,0.68182,0.68169,0.68182,248000001.0
2005-04-20 17:28:00,0.68183,0.68183,0.68174,0.68182,57399999.0
2005-04-20 17:29:00,0.68187,0.68196,0.6818,0.68194,233899998.0
2005-04-20 17:30:00,0.68198,0.68207,0.68198,0.68205,216899997.0
2005-04-20 17:31:00,0.68192,0.68192,0.6818,0.68182,72699999.0
2005-04-20 17:32:00,0.68183,0.68195,0.68178,0.68195,142200003.0
2005-04-20 17:33:00,0.68191,0.68191,0.68172,0.68178,154200002.0
2005-04-20 17:34:00,0.68185,0.68185,0.68164,0.68164,142100003.0
2005-04-20 17:35:00,0.68176,0.68176,0.68169,0.68174,106000001.0
2005-04-20 17:36:00,0.68174,0.68175,0.68171,0.68172,134300000.0
2005-04-20 17:37:00,0.6817,0.68178,0.6817,0.68176,161600001.0
2005-04-20 17:38:00,0.68167,0.68186,0.68167,0.68185,204899994.0
2005-04-20 17:39:00,0.68186,0.68186,0.68166,0.68174,158700003.0
2005-04-20 17:40:00,0.68174,0.68186,0.68168,0.68186,103600000.0
2005-04-20 17:41:00,0.68177,0.68177,0.68156,0.68164,148100002.0
2005-04-20 17:42:00,0.68142,0.68149,0.68137,0.68138,87000000.0
2005-04-20 17:43:00,0.68147,0.6815,0.68143,0.6815,228199999.0
2005-04-20 17:44:00,0.68137,0.68153,0.6813,0.68153,181099999.0
2005-04-20 17:45:00,0.68128,0.68148,0.68122,0.68148,273200000.0
2005-04-20 17:46:00,0.68149,0.68151,0.68125,0.68127,219500001.0
2005-04-20 17:47:00,0.6812,0.68134,0.6812,0.68132,146300000.0
2005-04-20 17:48:00,0.68123,0.68123,0.68113,0.68122,173199997.0
2005-04-20 17:49:00,0.68121,0.68126,0.68108,0.68123,174000000.0
2005-04-20 17:50:00,0.68103,0.68116,0.68102,0.68116,174599997.0
2005-04-20 17:51:00,0.68116,0.68123,0.68107,0.68123,237699999.0
2005-04-20 17:52:00,0.68116,0.68124,0.6811,0.68124,193300003.0
2005-04-20 17:53:00,0.68122,0.68129,0.68114,0.68129,135700001.0
2005-04-20 17:54:00,0.68122,0.68128,0.68115,0.68128,155000002.0
2005-04-20 17:55:00,0.68125,0.68127,0.68119,0.68127,161599996.0
2005-04-20 17:56:00,0.6812,0.68125,0.68119,0.6812,200499997.0
2005-04-20 17:57:00,0.68113,0.68122,0.68107,0.68107,223799998.0
2005-04-20 17:58:00,0.68116,0.68123,0.68109,0.68123,157999999.0
2005-04-20 17:59:00,0.68118,0.68122,0.6811,0.68112,139499998.0
2005-04-20 18:00:00,0.68119,0.68125,0.68109,0.6812,179800000.0
2005-04-20 18:01:00,0.68114,0.68123,0.68109,0.68117,1152399999.0
2005-04-20 18:02:00,0.68118,0.68124,0.68105,0.6811,1502599994.0
2005-04-20 18:03:00,0.6811,0.68125,0.6811,0.68119,2028500005.0
2005-04-20 18:04:00,0.68105,0.68139,0.68105,0.68133,658200004.0
2005-04-20 18:05:00,0.68136,0.68136,0.68121,0.68128,1139000007.0
2005-04-20 18:06:00,0.68126,0.68131,0.68115,0.68129,1951899992.0
2005-04-20 18:07:00,0.6812,0.6812,0.6812,0.6812,1104699989.0
2005-04-20 18:09:00,0.68133,0.68141,0.68129,0.6814,1104699989.0
2005-04-20 18:10:00,0.6814,0.6815,0.6814,0.68145,912700005.0
2005-04-20 18:11:00,0.68135,0.68151,0.68135,0.68151,1226700003.0
2005-04-20 18:12:00,0.68145,0.68152,0.68142,0.68143,881500006.0
2005-04-20 18:13:00,0.6815,0.68156,0.68144,0.68153,891999993.0
2005-04-20 18:14:00,0.68151,0.68166,0.6815,0.68166,1421299994.0
2005-04-20 18:15:00,0.68163,0.68163,0.6814,0.68152,2059700002.0
2005-04-20 18:16:00,0.6815,0.68154,0.68135,0.68142,1188099994.0
2005-04-20 18:17:00,0.68143,0.68151,0.68129,0.68141,679800000.0
2005-04-20 18:18:00,0.68141,0.68156,0.68129,0.68156,869899999.0
2005-04-20 18:19:00,0.68146,0.68152,0.68127,0.68133,615099994.0
2005-04-20 18:20:00,0.6814,0.68146,0.68128,0.68146,747499999.0
2005-04-20 18:21:00,0.68143,0.68143,0.68125,0.6814,918399990.0
2005-04-20 18:22:00,0.68133,0.68144,0.68133,0.68144,1080900001.0
2005-04-20 18:23:00,0.6814,0.68141,0.68126,0.68136,1141799998.0
2005-04-20 18:24:00,0.68134,0.68138,0.68122,0.68136,1156300005.0
2005-04-20 18:25:00,0.68135,0.68136,0.68126,0.68134,696299998.0
2005-04-20 18:26:00,0.6814,0.6814,0.68127,0.68127,1013599996.0
2005-04-20 18:27:00,0.6813,0.6813,0.68125,0.68128,645499997.0
2005-04-20 18:28:00,0.6813,0.68148,0.6813,0.68144,587499997.0
2005-04-20 18:29:00,0.68138,0.68143,0.68128,0.68143,733700002.0
2005-04-20 18:30:00,0.68145,0.68149,0.68133,0.68149,814600002.0
2005-04-20 18:31:00,0.68139,0.68147,0.68127,0.68141,618000001.0
2005-04-20 18:32:00,0.68145,0.6815,0.68134,0.6814,728800001.0
2005-04-20 18:33:00,0.6814,0.68143,0.68132,0.68143,934800002.0
2005-04-20 18:34:00,0.68142,0.68149,0.6814,0.68146,1100700001.0
2005-04-20 18:35:00,0.68145,0.68145,0.68137,0.68141,669600001.0
2005-04-20 18:36:00,0.6814,0.68148,0.68138,0.68148,219500000.0
2005-04-20 18:37:00,0.68141,0.68143,0.68131,0.68143,401900002.0
2005-04-20 18:38:00,0.68141,0.68142,0.68136,0.68141,311899999.0
2005-04-20 18:39:00,0.68147,0.68147,0.68134,0.68134,397700000.0
2005-04-20 18:40:00,0.68138,0.68147,0.68136,0.6814,314899999.0
2005-04-20 18:41:00,0.68145,0.68148,0.68137,0.68138,655499998.0
2005-04-20 18:42:00,0.68145,0.68151,0.68141,0.68145,624699999.0
2005-04-20 18:43:00,0.68137,0.68146,0.68135,0.68146,337199999.0
2005-04-20 18:44:00,0.6814,0.68149,0.68136,0.68138,507499998.0
2005-04-20 18:45:00,0.68139,0.68148,0.68138,0.68139,407100006.0
2005-04-20 18:46:00,0.68146,0.68146,0.68139,0.6814,210800001.0
2005-04-20 18:47:00,0.68145,0.68158,0.68145,0.68158,236999999.0
2005-04-20 18:48:00,0.68157,0.68162,0.68146,0.68162,294400001.0
2005-04-20 18:49:00,0.6814,0.68154,0.6814,0.6815,139200002.0
2005-04-20 18:50:00,0.68148,0.68156,0.68148,0.68156,168499993.0
2005-04-20 18:51:00,0.68161,0.68161,0.68147,0.68158,273500006.0
2005-04-20 18:52:00,0.68159,0.68159,0.68148,0.68154,328399996.0
2005-04-20 18:53:00,0.68155,0.68163,0.68138,0.68139,732499995.0
2005-04-20 18:54:00,0.68141,0.68173,0.68131,0.68173,309600000.0
2005-04-20 18:55:00,0.68162,0.6818,0.6816,0.68169,535500002.0
2005-04-20 18:56:00,0.68153,0.68169,0.68144,0.68158,394200004.0
2005-04-20 18:57:00,0.6816,0.68174,0.68159,0.68163,378400000.0
2005-04-20 18:58:00,0.6814,0.68167,0.68138,0.6816,1077599997.0
2005-04-20 18:59:00,0.68165,0.68175,0.68161,0.68162,869799995.0
2005-04-20 19:00:00,0.68168,0.68168,0.68152,0.68165,410400000.0
2005-04-20 19:01:00,0.68167,0.68171,0.68159,0.68171,267400000.0
2005-04-20 19:02:00,0.68154,0.68168,0.68144,0.68168,344200002.0
2005-04-20 19:03:00,0.68158,0.68161,0.68151,0.68152,477200001.0
2005-04-20 19:04:00,0.68151,0.68163,0.68148,0.68163,317300000.0
2005-04-20 19:05:00,0.68162,0.68168,0.6816,0.68163,384300007.0
2005-04-20 19:06:00,0.68144,0.68159,0.68144,0.68147,483299999.0
2005-04-20 19:07:00,0.68152,0.68155,0.68148,0.68155,226500004.0
2005-04-20 19:08:00,0.68162,0.68162,0.6815,0.6815,1006800015.0
2005-04-20 19:09:00,0.6815,0.68171,0.6815,0.68171,548799990.0
2005-04-20 19:10:00,0.68172,0.68172,0.68158,0.68161,355799996.0
2005-04-20 19:11:00,0.68159,0.68168,0.68157,0.68168,149499997.0
2005-04-20 19:12:00,0.68163,0.68168,0.68157,0.68162,345300002.0
2005-04-20 19:13:00,0.6816,0.68168,0.68156,0.68162,438100004.0
2005-04-20 19:14:00,0.68163,0.68176,0.68159,0.68173,218400004.0
2005-04-20 19:15:00,0.68168,0.68178,0.68159,0.68172,522899999.0
2005-04-20 19:16:00,0.6817,0.68201,0.68165,0.682,141300002.0
2005-04-20 19:17:00,0.68193,0.68195,0.68171,0.68193,414400006.0
2005-04-20 19:18:00,0.6818,0.6819,0.6818,0.6819,297800002.0
2005-04-20 19:19:00,0.68183,0.68196,0.6818,0.68196,618000001.0
2005-04-20 19:20:00,0.68195,0.68197,0.68188,0.68194,351400002.0
2005-04-20 19:21:00,0.68189,0.68189,0.68178,0.68183,231600002.0
2005-04-20 19:22:00,0.68195,0.68198,0.68192,0.68198,264199996.0
2005-04-20 19:23:00,0.68197,0.68198,0.68186,0.68198,381300001.0
2005-04-20 19:24:00,0.6819,0.68195,0.68176,0.68195,235800001.0
2005-04-20 19:25:00,0.682,0.682,0.68193,0.68194,161699999.0
2005-04-20 19:26:00,0.68193,0.68199,0.68188,0.68188,387400001.0
2005-04-20 19:27:00,0.6819,0.68202,0.68189,0.68202,706600006.0
2005-04-20 19:28:00,0.68199,0.68204,0.68184,0.68204,286500002.0
2005-04-20 19:29:00,0.68194,0.68196,0.6817,0.68177,514900002.0
2005-04-20 19:30:00,0.68198,0.68198,0.68178,0.68188,841500001.0
2005-04-20 19:31:00,0.68177,0.68193,0.68175,0.68188,692800001.0
2005-04-20 19:32:00,0.68178,0.6819,0.68178,0.6819,404600002.0
2005-04-20 19:33:00,0.68188,0.68191,0.68178,0.68191,289399997.0
2005-04-20 19:34:00,0.68191,0.68197,0.68183,0.68193,409300000.0
2005-04-20 19:35:00,0.68195,0.68197,0.68193,0.68195,432600001.0
2005-04-20 19:36:00,0.68191,0.68195,0.68166,0.68195,499200005.0
2005-04-20 19:37:00,0.68189,0.68213,0.68172,0.68213,310400001.0
2005-04-20 19:38:00,0.6817,0.68199,0.6817,0.68199,289899996.0
2005-04-20 19:39:00,0.6819,0.68201,0.68167,0.68201,611499998.0
2005-04-20 19:40:00,0.68183,0.68202,0.68183,0.682,672699998.0
2005-04-20 19:41:00,0.68197,0.68205,0.68187,0.68203,681400004.0
2005-04-20 19:42:00,0.68201,0.68201,0.68184,0.68198,351299998.0
2005-04-20 19:43:00,0.68207,0.68207,0.68191,0.68193,113699998.0
2005-04-20 19:44:00,0.68209,0.68209,0.68186,0.68197,438800001.0
2005-04-20 19:45:00,0.68193,0.68196,0.68185,0.68191,456599992.0
2005-04-20 19:46:00,0.6819,0.68196,0.6818,0.68196,134400003.0
2005-04-20 19:47:00,0.68179,0.68187,0.68179,0.68187,116800002.0
2005-04-20 19:48:00,0.68185,0.68194,0.68183,0.68192,152000004.0
2005-04-20 19:49:00,0.68174,0.68184,0.68174,0.6818,345799994.0
2005-04-20 19:50:00,0.68185,0.68188,0.68181,0.68188,325100000.0
2005-04-20 19:51:00,0.68187,0.6819,0.68176,0.68189,443999996.0
2005-04-20 19:52:00,0.68176,0.68188,0.68176,0.6818,392000003.0
2005-04-20 19:53:00,0.68187,0.68194,0.68183,0.68192,112699999.0
2005-04-20 19:54:00,0.68192,0.68193,0.68184,0.68193,189800000.0
2005-04-20 19:55:00,0.68196,0.68196,0.68181,0.68187,136499998.0
2005-04-20 19:56:00,0.68187,0.68188,0.6818,0.68188,103300002.0
2005-04-20 19:57:00,0.68188,0.68188,0.68173,0.68186,508399994.0
2005-04-20 19:58:00,0.68188,0.6819,0.68187,0.68187,296500005.0
2005-04-20 19:59:00,0.68184,0.68186,0.68175,0.68182,572499989.0
2005-04-20 20:00:00,0.68185,0.68185,0.68169,0.6818,252100004.0
2005-04-20 20:01:00,0.68176,0.68183,0.68169,0.68181,322300006.0
2005-04-20 20:02:00,0.68179,0.6818,0.68174,0.68174,154099997.0
2005-04-20 20:03:00,0.68176,0.68177,0.68159,0.68168,213300000.0
2005-04-20 20:04:00,0.68164,0.68168,0.68159,0.68168,118699999.0
2005-04-20 20:05:00,0.68167,0.68167,0.68158,0.68164,231100001.0
2005-04-20 20:06:00,0.68156,0.68177,0.68155,0.68177,72799999.0
2005-04-20 20:07:00,0.68168,0.68178,0.68168,0.68178,100400000.0
2005-04-20 20:08:00,0.68176,0.68176,0.68161,0.68166,702700006.0
2005-04-20 20:09:00,0.68163,0.68172,0.68154,0.68172,192399999.0
2005-04-20 20:10:00,0.68174,0.68177,0.68171,0.68174,241699999.0
2005-04-20 20:11:00,0.68171,0.68171,0.68158,0.68167,260099998.0
2005-04-20 20:12:00,0.68162,0.68171,0.68158,0.68165,832199998.0
2005-04-20 20:13:00,0.68171,0.68174,0.68155,0.68171,341799998.0
2005-04-20 20:14:00,0.68174,0.68174,0.68156,0.68166,300700001.0
2005-04-20 20:15:00,0.68165,0.68174,0.68165,0.6817,716499999.0
2005-04-20 20:16:00,0.68172,0.68184,0.68165,0.68175,522799993.0
2005-04-20 20:17:00,0.68168,0.68173,0.68159,0.68173,301900001.0
2005-04-20 20:18:00,0.68174,0.68177,0.68156,0.6817,323800000.0
2005-04-20 20:19:00,0.68168,0.68172,0.68158,0.68162,587700007.0
2005-04-20 20:20:00,0.68167,0.68172,0.68162,0.68168,473700005.0
2005-04-20 20:21:00,0.68174,0.68178,0.68174,0.68178,59000001.0
2005-04-20 20:22:00,0.68178,0.68181,0.68159,0.68171,114799998.0
2005-04-20 20:23:00,0.68175,0.68177,0.68162,0.68167,670799991.0
2005-04-20 20:24:00,0.6816,0.68167,0.68152,0.68152,209499998.0
2005-04-20 20:25:00,0.68162,0.68168,0.68156,0.68166,338699998.0
2005-04-20 20:26:00,0.68168,0.68168,0.68157,0.68164,852200002.0
2005-04-20 20:27:00,0.68164,0.68179,0.68158,0.68173,415799994.0
2005-04-20 20:28:00,0.68175,0.68183,0.68159,0.6817,611600001.0
2005-04-20 20:29:00,0.68172,0.68172,0.68165,0.68167,460100001.0
2005-04-20 20:30:00,0.68173,0.68178,0.68168,0.68171,1563000001.0
2005-04-20 20:31:00,0.6817,0.68172,0.68162,0.68165,944199991.0
2005-04-20 20:32:00,0.68168,0.68172,0.68165,0.6817,1399499997.0
2005-04-20 20:33:00,0.68169,0.68173,0.68161,0.68173,261200003.0
2005-04-20 20:34:00,0.68159,0.68176,0.68158,0.68174,317300002.0
2005-04-20 20:35:00,0.6817,0.68173,0.68165,0.68171,252500002.0
2005-04-20 20:36:00,0.68173,0.68176,0.68163,0.68176,412600002.0
2005-04-20 20:37:00,0.68171,0.68174,0.68163,0.68171,597500010.0
2005-04-20 20:38:00,0.68166,0.68182,0.68166,0.68172,1003099995.0
2005-04-20 20:39:00,0.68173,0.68178,0.68166,0.68166,362499999.0
2005-04-20 20:40:00,0.68165,0.6817,0.68165,0.68168,355300000.0
2005-04-20 20:41:00,0.68169,0.68176,0.68168,0.68175,383399998.0
2005-04-20 20:42:00,0.68174,0.68181,0.68171,0.68181,84100001.0
2005-04-20 20:43:00,0.6817,0.68175,0.68166,0.6817,420599998.0
2005-04-20 20:44:00,0.68176,0.6818,0.68166,0.6818,879299997.0
2005-04-20 20:45:00,0.6818,0.68184,0.68167,0.68184,385600004.0
2005-04-20 20:46:00,0.68184,0.68184,0.68172,0.6818,240600004.0
2005-04-20 20:47:00,0.6817,0.68178,0.68168,0.68177,521799997.0
2005-04-20 20:48:00,0.68175,0.68181,0.6817,0.68175,942999996.0
2005-04-20 20:49:00,0.68177,0.6818,0.68175,0.6818,218299999.0
2005-04-20 20:50:00,0.68178,0.68179,0.68162,0.68172,1511099993.0
2005-04-20 20:51:00,0.68165,0.68183,0.68165,0.68183,639899997.0
2005-04-20 20:52:00,0.68187,0.68191,0.68181,0.68182,304400000.0
2005-04-20 20:53:00,0.68185,0.68188,0.6818,0.68182,927799998.0
2005-04-20 20:54:00,0.68184,0.68184,0.68174,0.6818,439100004.0
2005-04-20 20:55:00,0.68178,0.68181,0.6817,0.68181,455300002.0
2005-04-20 20:56:00,0.6818,0.6818,0.68164,0.6817,882699992.0
2005-04-20 20:57:00,0.68167,0.68175,0.68165,0.68173,1302100001.0
2005-04-20 20:58:00,0.6817,0.68178,0.68169,0.68172,722199999.0
2005-04-20 20:59:00,0.68172,0.68172,0.68153,0.68163,1480000005.0
2005-04-20 21:00:00,0.68163,0.6817,0.68156,0.6817,1668699998.0
2005-04-20 21:01:00,0.68171,0.68176,0.68168,0.68171,1135000009.0
2005-04-20 21:02:00,0.68168,0.68174,0.68162,0.68171,658000007.0
2005-04-20 21:03:00,0.6817,0.68179,0.68168,0.68172,656899993.0
2005-04-20 21:04:00,0.68176,0.68176,0.68165,0.68172,519099996.0
2005-04-20 21:05:00,0.68178,0.6818,0.68144,0.68172,697600000.0
2005-04-20 21:06:00,0.68173,0.68173,0.68167,0.6817,609900000.0
2005-04-20 21:07:00,0.68174,0.68178,0.68168,0.68178,89000000.0
2005-04-20 21:08:00,0.68164,0.68183,0.68164,0.68183,139300001.0
2005-04-20 21:09:00,0.68185,0.68191,0.68178,0.6819,339700005.0
2005-04-20 21:10:00,0.68178,0.68187,0.68178,0.68185,141400002.0
2005-04-20 21:11:00,0.68185,0.68188,0.68183,0.68188,151100002.0
2005-04-20 21:12:00,0.6818,0.68188,0.68178,0.68186,178199999.0
2005-04-20 21:13:00,0.68184,0.68184,0.68175,0.6818,327700006.0
2005-04-20 21:14:00,0.68185,0.68188,0.6818,0.68183,716599998.0
2005-04-20 21:15:00,0.68183,0.68185,0.6818,0.68185,340399999.0
2005-04-20 21:16:00,0.68158,0.68194,0.68152,0.68194,238100000.0
2005-04-20 21:17:00,0.68186,0.68193,0.68184,0.68193,337000004.0
2005-04-20 21:18:00,0.68187,0.68188,0.68181,0.68188,65400000.0
2005-04-20 21:19:00,0.68188,0.68192,0.68185,0.6819,654500005.0
2005-04-20 21:20:00,0.68149,0.682,0.68147,0.68188,1136599999.0
2005-04-20 21:21:00,0.68192,0.68192,0.68179,0.68188,375600001.0
2005-04-20 21:22:00,0.68195,0.68197,0.68192,0.68197,930500003.0
2005-04-20 21:23:00,0.68195,0.68195,0.68192,0.68192,35900001.0
2005-04-20 21:24:00,0.68193,0.68193,0.68175,0.6818,285299993.0
2005-04-20 21:25:00,0.6818,0.6819,0.6818,0.6819,153400000.0
2005-04-20 21:26:00,0.68178,0.68201,0.68178,0.682,68999999.0
2005-04-20 21:27:00,0.682,0.682,0.68183,0.68189,164400003.0
2005-04-20 21:28:00,0.68177,0.68186,0.68177,0.68186,241999997.0
2005-04-20 21:29:00,0.68185,0.68185,0.68176,0.68176,161700003.0
2005-04-20 21:30:00,0.68175,0.68178,0.68175,0.68178,120300002.0
2005-04-20 21:31:00,0.68177,0.68177,0.68172,0.68177,193800005.0
2005-04-20 21:32:00,0.68183,0.68188,0.68182,0.68185,533499993.0
2005-04-20 21:33:00,0.68185,0.68188,0.68182,0.68182,367100001.0
2005-04-20 21:34:00,0.68182,0.68188,0.68178,0.68186,700000009.0
2005-04-20 21:35:00,0.6819,0.68193,0.68183,0.68193,227799998.0
2005-04-20 21:36:00,0.68195,0.68195,0.6819,0.6819,56500000.0
2005-04-20 21:37:00,0.6818,0.68188,0.68178,0.68188,408499999.0
2005-04-20 21:38:00,0.68185,0.68187,0.68176,0.68187,80099998.0
2005-04-20 21:39:00,0.68181,0.68186,0.68179,0.68186,156300003.0
2005-04-20 21:40:00,0.68185,0.68192,0.6817,0.6817,240000000.0
2005-04-20 21:41:00,0.68169,0.6817,0.68161,0.6817,161199998.0
2005-04-20 21:42:00,0.68165,0.6817,0.68157,0.68168,121300002.0
2005-04-20 21:43:00,0.68169,0.6818,0.68169,0.68176,268299997.0
2005-04-20 21:44:00,0.68176,0.68178,0.6817,0.68175,406099998.0
2005-04-20 21:45:00,0.68173,0.68185,0.68173,0.68182,133700003.0
2005-04-20 21:46:00,0.68178,0.6818,0.68169,0.68178,479800003.0
2005-04-20 21:47:00,0.68178,0.68183,0.68173,0.68183,344000001.0
2005-04-20 21:48:00,0.68181,0.68181,0.68167,0.68176,160000001.0
2005-04-20 21:49:00,0.68176,0.68182,0.68173,0.68182,142300003.0
2005-04-20 21:50:00,0.68177,0.68185,0.68172,0.68185,249799999.0
2005-04-20 21:51:00,0.68178,0.6818,0.68166,0.68177,257100002.0
2005-04-20 21:52:00,0.68171,0.68176,0.68166,0.68173,75100001.0
2005-04-20 21:53:00,0.68178,0.68178,0.68172,0.68176,104000002.0
2005-04-20 21:54:00,0.68178,0.68182,0.68172,0.6818,503100002.0
2005-04-20 21:55:00,0.68182,0.68193,0.68182,0.68185,170700001.0
2005-04-20 21:56:00,0.68183,0.68186,0.68181,0.68181,171299999.0
2005-04-20 21:57:00,0.68182,0.68188,0.68181,0.68188,262699997.0
2005-04-20 21:58:00,0.68181,0.68184,0.68179,0.68184,21000000.0
2005-04-20 21:59:00,0.68183,0.68185,0.68176,0.68185,457800005.0
2005-04-20 22:00:00,0.68178,0.68183,0.68174,0.68181,141299999.0
2005-04-20 22:01:00,0.68187,0.68187,0.68164,0.68181,281299998.0
2005-04-20 22:02:00,0.68183,0.68183,0.6817,0.68177,554299998.0
2005-04-20 22:03:00,0.68183,0.68186,0.68178,0.68186,415099994.0
2005-04-20 22:04:00,0.68179,0.68189,0.68173,0.68182,312699996.0
2005-04-20 22:05:00,0.68178,0.68186,0.68178,0.68186,165500001.0
2005-04-20 22:06:00,0.68182,0.68197,0.68176,0.68197,177500003.0
2005-04-20 22:07:00,0.68194,0.68203,0.68194,0.68197,246200000.0
2005-04-20 22:08:00,0.68195,0.68198,0.68187,0.68187,304200004.0
2005-04-20 22:09:00,0.68189,0.68203,0.68189,0.68203,210300001.0
2005-04-20 22:10:00,0.68193,0.68203,0.68186,0.68198,188199998.0
2005-04-20 22:11:00,0.682,0.682,0.68197,0.68197,49900001.0
2005-04-20 22:12:00,0.68198,0.68199,0.68193,0.68197,485100003.0
2005-04-20 22:13:00,0.6818,0.6821,0.68179,0.68197,117900001.0
2005-04-20 22:14:00,0.68197,0.682,0.68197,0.682,68000001.0
2005-04-20 22:15:00,0.682,0.68202,0.68191,0.68196,504499988.0
2005-04-20 22:16:00,0.68194,0.68197,0.6819,0.68192,551100002.0
2005-04-20 22:17:00,0.68195,0.68195,0.68195,0.68195,53500002.0
2005-04-20 22:18:00,0.68191,0.68191,0.68174,0.6818,177900000.0
2005-04-20 22:19:00,0.68181,0.68181,0.68164,0.6817,116500000.0
2005-04-20 22:20:00,0.68173,0.68173,0.6817,0.68173,70099999.0
2005-04-20 22:21:00,0.68173,0.68176,0.68171,0.68174,317499999.0
2005-04-20 22:22:00,0.68172,0.68181,0.6817,0.6817,430499999.0
2005-04-20 22:23:00,0.68169,0.68189,0.68169,0.68178,517600003.0
2005-04-20 22:24:00,0.6817,0.68175,0.68168,0.68172,231900002.0
2005-04-20 22:25:00,0.6817,0.68181,0.68168,0.68168,236600002.0
2005-04-20 22:26:00,0.68171,0.68172,0.6816,0.68171,299900002.0
2005-04-20 22:27:00,0.68171,0.68171,0.68167,0.68167,86600001.0
2005-04-20 22:28:00,0.68167,0.6817,0.68165,0.68165,209700004.0
2005-04-20 22:29:00,0.68172,0.68178,0.68168,0.68177,308300006.0
2005-04-20 22:30:00,0.68171,0.68177,0.68171,0.68175,40600000.0
2005-04-20 22:31:00,0.68171,0.68173,0.68165,0.68172,134000001.0
2005-04-20 22:32:00,0.68166,0.68178,0.68166,0.68173,262099997.0
2005-04-20 22:33:00,0.68161,0.68175,0.68161,0.68175,183199998.0
2005-04-20 22:34:00,0.68176,0.68176,0.68163,0.68168,265800001.0
2005-04-20 22:35:00,0.6817,0.68173,0.68165,0.68173,233099999.0
2005-04-20 22:36:00,0.68175,0.68177,0.68171,0.68171,149500002.0
2005-04-20 22:37:00,0.68173,0.68175,0.68166,0.68166,385399993.0
2005-04-20 22:38:00,0.68168,0.68168,0.68159,0.68168,151399999.0
2005-04-20 22:39:00,0.68162,0.68163,0.6816,0.68162,273100002.0
2005-04-20 22:40:00,0.6816,0.68163,0.68156,0.6816,363400001.0
2005-04-20 22:41:00,0.6816,0.68168,0.6816,0.68168,231899994.0
2005-04-20 22:42:00,0.68162,0.6817,0.68162,0.68165,253400001.0
2005-04-20 22:43:00,0.68172,0.68177,0.68161,0.68169,284999996.0
2005-04-20 22:44:00,0.68169,0.68178,0.68166,0.68178,218800001.0
2005-04-20 22:45:00,0.68181,0.68181,0.6817,0.6817,183999998.0
2005-04-20 22:46:00,0.68167,0.68168,0.68162,0.68168,87100002.0
2005-04-20 22:47:00,0.68169,0.68169,0.6816,0.68163,155800002.0
2005-04-20 22:48:00,0.68163,0.68175,0.68157,0.68168,273200004.0
2005-04-20 22:49:00,0.68178,0.68178,0.68156,0.68156,184999997.0
2005-04-20 22:50:00,0.68141,0.68165,0.68141,0.68158,111700001.0
2005-04-20 22:51:00,0.6816,0.68171,0.6816,0.68171,90299997.0
2005-04-20 22:52:00,0.68175,0.68175,0.68167,0.68171,55800000.0
2005-04-20 22:53:00,0.68173,0.68178,0.68166,0.68167,81100001.0
2005-04-20 22:54:00,0.68175,0.68179,0.6817,0.68176,72499999.0
2005-04-20 22:55:00,0.68171,0.68175,0.68167,0.68171,315900000.0
2005-04-20 22:56:00,0.68172,0.68172,0.68168,0.68169,67700001.0
2005-04-20 22:57:00,0.6817,0.68171,0.68165,0.68171,148100002.0
2005-04-20 22:58:00,0.68171,0.68171,0.68162,0.68165,325900004.0
2005-04-20 22:59:00,0.68165,0.68165,0.68152,0.68152,306400005.0
2005-04-20 23:00:00,0.6814,0.68172,0.6814,0.68167,213199994.0
2005-04-20 23:01:00,0.68155,0.68164,0.68144,0.68162,143899997.0
2005-04-20 23:02:00,0.68146,0.68166,0.6814,0.68162,264000003.0
2005-04-20 23:03:00,0.6817,0.68172,0.6815,0.68154,104499999.0
2005-04-20 23:04:00,0.68145,0.6816,0.68134,0.68134,158300000.0
2005-04-20 23:05:00,0.68145,0.68167,0.68138,0.68159,359500000.0
2005-04-20 23:06:00,0.6812,0.68157,0.6812,0.68156,144800000.0
2005-04-20 23:07:00,0.68139,0.68147,0.68121,0.68134,121700002.0
2005-04-20 23:08:00,0.68115,0.68154,0.68115,0.68152,106300002.0
2005-04-20 23:09:00,0.68142,0.68149,0.68111,0.68141,156700000.0
2005-04-20 23:10:00,0.68156,0.68156,0.68113,0.68145,211300002.0
2005-04-20 23:11:00,0.68135,0.6815,0.681,0.6815,240099997.0
2005-04-20 23:12:00,0.6812,0.68162,0.68117,0.68161,165799997.0
2005-04-20 23:13:00,0.68131,0.68145,0.68076,0.68142,112100001.0
2005-04-20 23:14:00,0.68158,0.68166,0.68125,0.6815,289100001.0
2005-04-20 23:15:00,0.68155,0.68162,0.68133,0.68138,136499999.0
2005-04-20 23:16:00,0.68142,0.68151,0.68124,0.68148,183900001.0
2005-04-20 23:17:00,0.68157,0.68159,0.68139,0.68154,193400004.0
2005-04-20 23:18:00,0.68114,0.68134,0.6811,0.68124,188100001.0
2005-04-20 23:19:00,0.6815,0.6815,0.68114,0.68129,248700000.0
2005-04-20 23:20:00,0.68118,0.68146,0.68115,0.68146,160199999.0
2005-04-20 23:21:00,0.6812,0.68143,0.6812,0.68126,186699996.0
2005-04-20 23:22:00,0.68146,0.68146,0.6811,0.68116,91799999.0
2005-04-20 23:23:00,0.68132,0.6814,0.68104,0.68138,213300001.0
2005-04-20 23:24:00,0.68117,0.68154,0.68117,0.68145,208899996.0
2005-04-20 23:25:00,0.68147,0.68151,0.68109,0.68137,217599999.0
2005-04-20 23:26:00,0.68158,0.68158,0.68141,0.68145,154699998.0
2005-04-20 23:27:00,0.6814,0.68147,0.68137,0.6814,191400001.0
2005-04-20 23:28:00,0.68148,0.68148,0.68145,0.68145,16700000.0
2005-04-20 23:29:00,0.68145,0.68155,0.68145,0.68148,135200001.0
2005-04-20 23:30:00,0.68133,0.68142,0.68126,0.68126,142199999.0
2005-04-20 23:31:00,0.6813,0.68145,0.6813,0.6814,136300005.0
2005-04-20 23:32:00,0.68143,0.68145,0.68141,0.68145,120699997.0
2005-04-20 23:33:00,0.68146,0.68153,0.6814,0.68153,166000000.0
2005-04-20 23:34:00,0.6815,0.6815,0.68145,0.68147,254599997.0
2005-04-20 23:35:00,0.6815,0.68152,0.68145,0.6815,135200003.0
2005-04-20 23:36:00,0.68151,0.68161,0.68151,0.68157,182899998.0
2005-04-20 23:37:00,0.68157,0.68157,0.68152,0.68152,76900001.0
2005-04-20 23:38:00,0.68147,0.68156,0.68147,0.68152,169999998.0
2005-04-20 23:39:00,0.68168,0.68168,0.68134,0.68147,180599995.0
2005-04-20 23:40:00,0.68155,0.68155,0.68153,0.68153,97600003.0
2005-04-20 23:41:00,0.68151,0.68155,0.68151,0.68154,229099999.0
2005-04-20 23:42:00,0.68158,0.68158,0.68153,0.68153,120999996.0
2005-04-20 23:43:00,0.68159,0.68159,0.68152,0.68152,138999999.0
2005-04-20 23:44:00,0.6813,0.68157,0.68124,0.68137,206899999.0
2005-04-20 23:45:00,0.68152,0.68155,0.68152,0.68155,142699996.0
2005-04-20 23:46:00,0.68155,0.68155,0.68155,0.68155,15100000.0
2005-04-20 23:47:00,0.68154,0.68155,0.68149,0.68152,128600000.0
2005-04-20 23:48:00,0.68155,0.68158,0.68152,0.68152,84600002.0
2005-04-20 23:49:00,0.68143,0.68146,0.68133,0.68146,49600000.0
2005-04-20 23:50:00,0.68149,0.68158,0.68145,0.68158,137200001.0
2005-04-20 23:51:00,0.68157,0.68157,0.68148,0.68148,27800001.0
2005-04-20 23:52:00,0.68151,0.68153,0.68146,0.68151,122099999.0
2005-04-20 23:53:00,0.68139,0.68151,0.68135,0.68139,198800001.0
2005-04-20 23:54:00,0.68148,0.68148,0.68127,0.68129,107000001.0
2005-04-20 23:55:00,0.68133,0.68144,0.68126,0.68144,147500000.0
2005-04-20 23:56:00,0.68144,0.68152,0.68143,0.68151,182700000.0
2005-04-20 23:57:00,0.68154,0.68154,0.68148,0.68148,105199999.0
2005-04-20 23:58:00,0.68152,0.68152,0.68123,0.68123,24600001.0
2005-04-20 23:59:00,0.68147,0.68147,0.68141,0.68147,84700001.0
2005-04-21 00:00:00,0.68147,0.68152,0.68145,0.68145,127899999.0
2005-04-21 00:01:00,0.68149,0.68151,0.68139,0.68151,220400007.0
2005-04-21 00:02:00,0.68145,0.68149,0.68138,0.68148,162700000.0
2005-04-21 00:03:00,0.68156,0.68157,0.6815,0.68152,250700001.0
2005-04-21 00:04:00,0.68154,0.68161,0.68154,0.6816,118200001.0
2005-04-21 00:05:00,0.6814,0.68154,0.68138,0.68154,113100001.0
2005-04-21 00:06:00,0.68137,0.68155,0.68137,0.68147,179199998.0
2005-04-21 00:07:00,0.68143,0.68153,0.68143,0.68149,133600002.0
2005-04-21 00:08:00,0.68135,0.68152,0.68135,0.6815,182000001.0
2005-04-21 00:09:00,0.68155,0.68155,0.68152,0.68152,100399998.0
2005-04-21 00:10:00,0.68152,0.68155,0.68145,0.68153,213399997.0
2005-04-21 00:11:00,0.68145,0.68164,0.68139,0.68164,139999999.0
2005-04-21 00:12:00,0.68155,0.68155,0.68155,0.68155,24100000.0
2005-04-21 00:13:00,0.68142,0.68165,0.68142,0.68165,101600000.0
2005-04-21 00:14:00,0.68159,0.68174,0.68158,0.68173,196599997.0
2005-04-21 00:15:00,0.68164,0.68178,0.68161,0.68166,264499998.0
2005-04-21 00:16:00,0.68161,0.68173,0.68157,0.68173,191599996.0
2005-04-21 00:17:00,0.6817,0.68175,0.68165,0.68175,120200001.0
2005-04-21 00:18:00,0.68166,0.68173,0.68166,0.68173,95400003.0
2005-04-21 00:19:00,0.68167,0.68175,0.68161,0.68175,206800002.0
2005-04-21 00:20:00,0.68175,0.68186,0.68172,0.68186,77400001.0
2005-04-21 00:21:00,0.6819,0.6819,0.68187,0.68187,33500001.0
2005-04-21 00:22:00,0.68187,0.68193,0.68185,0.68193,151799999.0
2005-04-21 00:23:00,0.68184,0.68188,0.68181,0.68185,172900001.0
2005-04-21 00:24:00,0.68193,0.68193,0.68184,0.68187,106100002.0
2005-04-21 00:25:00,0.68185,0.68188,0.68185,0.68185,139499997.0
2005-04-21 00:26:00,0.68188,0.6819,0.68183,0.6819,146900001.0
2005-04-21 00:27:00,0.68185,0.68185,0.68164,0.68176,145099996.0
2005-04-21 00:28:00,0.68182,0.68183,0.68178,0.68178,147400000.0
2005-04-21 00:29:00,0.68177,0.68181,0.68168,0.68178,115100001.0
2005-04-21 00:30:00,0.6817,0.68178,0.68166,0.68166,60600001.0
2005-04-21 00:31:00,0.68162,0.68176,0.68162,0.68176,16000000.0
2005-04-21 00:32:00,0.68167,0.68183,0.68167,0.68183,80600000.0
2005-04-21 00:33:00,0.68175,0.68183,0.68168,0.68183,123699999.0
2005-04-21 00:34:00,0.68163,0.68182,0.68163,0.6818,215700001.0
2005-04-21 00:35:00,0.68175,0.68182,0.68175,0.68182,167099998.0
2005-04-21 00:36:00,0.68178,0.68178,0.68177,0.68177,22300000.0
2005-04-21 00:37:00,0.6818,0.6818,0.68177,0.68177,7300000.0
2005-04-21 00:38:00,0.68177,0.6818,0.68168,0.68174,103800001.0
2005-04-21 00:39:00,0.68175,0.6818,0.68175,0.6818,11500000.0
2005-04-21 00:40:00,0.6818,0.6818,0.68173,0.68175,114300001.0
2005-04-21 00:41:00,0.68176,0.68182,0.68176,0.6818,206700001.0
2005-04-21 00:42:00,0.68177,0.6818,0.68175,0.68175,214800002.0
2005-04-21 00:43:00,0.68168,0.68173,0.68163,0.68173,61700000.0
2005-04-21 00:44:00,0.68175,0.68181,0.68165,0.68181,179400001.0
2005-04-21 00:45:00,0.68183,0.68183,0.68171,0.68179,212100001.0
2005-04-21 00:46:00,0.68181,0.68181,0.68163,0.68171,116900000.0
2005-04-21 00:47:00,0.68173,0.68178,0.68173,0.68178,25400000.0
2005-04-21 00:48:00,0.6818,0.6818,0.68178,0.6818,176599999.0
2005-04-21 00:49:00,0.68182,0.68182,0.68175,0.68175,171299996.0
2005-04-21 00:50:00,0.6817,0.68185,0.68163,0.6817,105900000.0
2005-04-21 00:51:00,0.68182,0.68182,0.68172,0.68182,89800001.0
2005-04-21 00:52:00,0.68173,0.68189,0.68166,0.68189,147800003.0
2005-04-21 00:53:00,0.68176,0.68185,0.68169,0.68185,170499999.0
2005-04-21 00:54:00,0.68186,0.68186,0.68178,0.68183,64599998.0
2005-04-21 00:55:00,0.68193,0.68196,0.68185,0.68185,206699997.0
2005-04-21 00:56:00,0.68176,0.68196,0.68176,0.68192,71699998.0
2005-04-21 00:57:00,0.68197,0.68201,0.68197,0.68201,162800000.0
2005-04-21 00:58:00,0.682,0.68204,0.682,0.68204,111599997.0
2005-04-21 00:59:00,0.68203,0.68203,0.68199,0.68199,98899997.0
2005-04-21 01:00:00,0.682,0.68205,0.68188,0.68193,223300001.0
2005-04-21 01:01:00,0.68197,0.68197,0.68188,0.68188,80800003.0
2005-04-21 01:02:00,0.68196,0.68196,0.68189,0.68189,28800000.0
2005-04-21 01:03:00,0.68184,0.68199,0.68184,0.68197,171000001.0
2005-04-21 01:04:00,0.68197,0.68197,0.68188,0.68193,99299999.0
2005-04-21 01:05:00,0.68202,0.68203,0.6818,0.68195,152400000.0
2005-04-21 01:06:00,0.68206,0.68214,0.68205,0.68214,100300001.0
2005-04-21 01:07:00,0.68204,0.68204,0.68193,0.682,63800002.0
2005-04-21 01:08:00,0.68208,0.68218,0.68194,0.68207,156499999.0
2005-04-21 01:09:00,0.68205,0.68205,0.682,0.68203,160200000.0
2005-04-21 01:10:00,0.68205,0.68205,0.682,0.68203,234400000.0
2005-04-21 01:11:00,0.68196,0.68196,0.68179,0.68191,121099996.0
2005-04-21 01:12:00,0.68194,0.68194,0.68188,0.68194,200900006.0
2005-04-21 01:13:00,0.68213,0.68213,0.68193,0.68212,113999999.0
2005-04-21 01:14:00,0.6819,0.6819,0.68181,0.68183,127399999.0
2005-04-21 01:15:00,0.68178,0.68193,0.68176,0.68193,67899998.0
2005-04-21 01:16:00,0.682,0.682,0.6818,0.68189,155000001.0
2005-04-21 01:17:00,0.68193,0.68198,0.68183,0.68194,252100002.0
2005-04-21 01:18:00,0.68174,0.68201,0.68174,0.68201,40800000.0
2005-04-21 01:19:00,0.68205,0.68207,0.68202,0.68205,173299997.0
2005-04-21 01:20:00,0.68201,0.68205,0.68197,0.68205,235999999.0
2005-04-21 01:21:00,0.68199,0.68199,0.68192,0.68198,112300003.0
2005-04-21 01:22:00,0.682,0.682,0.68191,0.68197,71900001.0
2005-04-21 01:23:00,0.68206,0.6821,0.68205,0.68207,73200002.0
2005-04-21 01:24:00,0.68203,0.68205,0.68203,0.68205,16700000.0
2005-04-21 01:25:00,0.682,0.682,0.68189,0.68192,67100001.0
2005-04-21 01:26:00,0.68197,0.682,0.68196,0.68198,48700000.0
2005-04-21 01:27:00,0.68205,0.6821,0.68186,0.68203,261800001.0
2005-04-21 01:28:00,0.68207,0.68208,0.68203,0.68203,97300001.0
2005-04-21 01:29:00,0.68204,0.6821,0.682,0.6821,136499999.0
2005-04-21 01:30:00,0.68202,0.68205,0.68199,0.68205,94499999.0
2005-04-21 01:31:00,0.68199,0.68205,0.68199,0.68202,144700000.0
2005-04-21 01:32:00,0.68202,0.68207,0.68186,0.68198,282800002.0
2005-04-21 01:33:00,0.68204,0.68213,0.682,0.68205,215299998.0
2005-04-21 01:34:00,0.68215,0.68217,0.68209,0.68209,65400000.0
2005-04-21 01:35:00,0.68207,0.68207,0.68193,0.68195,73100000.0
2005-04-21 01:36:00,0.68206,0.68206,0.68195,0.68202,93399999.0
2005-04-21 01:37:00,0.68209,0.68222,0.68201,0.68222,100400000.0
2005-04-21 01:38:00,0.68222,0.68226,0.68216,0.68222,145299998.0
2005-04-21 01:39:00,0.68218,0.68227,0.68204,0.68227,194500002.0
2005-04-21 01:40:00,0.6822,0.68227,0.68202,0.6821,172900001.0
2005-04-21 01:41:00,0.68195,0.68225,0.68191,0.68214,197100005.0
2005-04-21 01:42:00,0.68237,0.68245,0.68225,0.68242,238300002.0
2005-04-21 01:43:00,0.68252,0.68252,0.68236,0.68242,294499997.0
2005-04-21 01:44:00,0.68246,0.68249,0.68233,0.68249,166599996.0
2005-04-21 01:45:00,0.68248,0.68248,0.68234,0.68247,145299998.0
2005-04-21 01:46:00,0.6825,0.6825,0.68238,0.68243,84700002.0
2005-04-21 01:47:00,0.68245,0.6825,0.68243,0.68243,101700000.0
2005-04-21 01:48:00,0.68247,0.68253,0.68241,0.68253,128999998.0
2005-04-21 01:49:00,0.68247,0.68247,0.68235,0.68245,93299997.0
2005-04-21 01:50:00,0.68232,0.68245,0.68232,0.68245,25400000.0
2005-04-21 01:51:00,0.68245,0.68258,0.6824,0.68254,191699998.0
2005-04-21 01:52:00,0.68255,0.6826,0.6825,0.68258,311599996.0
2005-04-21 01:53:00,0.68252,0.68267,0.6825,0.68258,176600002.0
2005-04-21 01:54:00,0.68251,0.68252,0.68237,0.68252,126499998.0
2005-04-21 01:55:00,0.68258,0.68262,0.68245,0.68247,186200001.0
2005-04-21 01:56:00,0.68258,0.68262,0.68256,0.68258,246800002.0
2005-04-21 01:57:00,0.68254,0.68264,0.68254,0.68264,47100000.0
2005-04-21 01:58:00,0.68256,0.6826,0.68244,0.6826,192800001.0
2005-04-21 01:59:00,0.6826,0.6826,0.6825,0.68251,88699999.0
2005-04-21 02:00:00,0.68256,0.6826,0.6825,0.6825,170099997.0
2005-04-21 02:01:00,0.68263,0.68271,0.68262,0.68262,222299997.0
2005-04-21 02:02:00,0.68254,0.68262,0.68254,0.68256,100899998.0
2005-04-21 02:03:00,0.68252,0.68265,0.68248,0.68261,214400004.0
2005-04-21 02:04:00,0.68256,0.68261,0.68253,0.68253,85000001.0
2005-04-21 02:05:00,0.68253,0.68257,0.68245,0.68255,125299998.0
2005-04-21 02:06:00,0.68252,0.68257,0.6825,0.6825,143799999.0
2005-04-21 02:07:00,0.68246,0.68252,0.68246,0.6825,96900000.0
2005-04-21 02:08:00,0.68253,0.68255,0.68241,0.68253,235800006.0
2005-04-21 02:09:00,0.68259,0.68259,0.68249,0.68251,57899998.0
2005-04-21 02:10:00,0.68256,0.68256,0.68249,0.68249,155700006.0
2005-04-21 02:11:00,0.68248,0.68256,0.6824,0.68255,238799997.0
2005-04-21 02:12:00,0.68249,0.68257,0.68246,0.68256,136100003.0
2005-04-21 02:13:00,0.68246,0.68274,0.68246,0.68274,227299995.0
2005-04-21 02:14:00,0.68269,0.68277,0.68252,0.68254,187000004.0
2005-04-21 02:15:00,0.68258,0.68273,0.68253,0.68268,214700001.0
2005-04-21 02:16:00,0.68267,0.6827,0.68261,0.68263,196400000.0
2005-04-21 02:17:00,0.6826,0.68265,0.6826,0.6826,117400002.0
2005-04-21 02:18:00,0.68258,0.68258,0.68257,0.68257,66399998.0
2005-04-21 02:19:00,0.68254,0.68259,0.6825,0.68258,127699999.0
2005-04-21 02:20:00,0.68246,0.68258,0.68246,0.68258,125900000.0
2005-04-21 02:21:00,0.68251,0.68259,0.68242,0.68259,164999998.0
2005-04-21 02:22:00,0.68254,0.68255,0.6825,0.68255,157099998.0
2005-04-21 02:23:00,0.68257,0.68258,0.68247,0.68247,158200000.0
2005-04-21 02:24:00,0.68245,0.68249,0.68234,0.68244,98100002.0
2005-04-21 02:25:00,0.68238,0.68242,0.68226,0.68242,158099997.0
2005-04-21 02:26:00,0.68233,0.6824,0.68228,0.68233,195300001.0
2005-04-21 02:27:00,0.68225,0.68225,0.68208,0.68218,83800000.0
2005-04-21 02:28:00,0.68219,0.68219,0.68202,0.68211,133299998.0
2005-04-21 02:29:00,0.68218,0.68218,0.68206,0.68214,65399998.0
2005-04-21 02:30:00,0.6821,0.68226,0.6821,0.68226,251200001.0
2005-04-21 02:31:00,0.6822,0.68234,0.68209,0.68221,209299997.0
2005-04-21 02:32:00,0.68227,0.68228,0.68224,0.68224,141499997.0
2005-04-21 02:33:00,0.68227,0.68231,0.68221,0.68228,204300000.0
2005-04-21 02:34:00,0.68217,0.68233,0.68217,0.68233,60300000.0
2005-04-21 02:35:00,0.6823,0.6823,0.68223,0.68229,54600000.0
2005-04-21 02:36:00,0.68233,0.68241,0.68227,0.68227,261800002.0
2005-04-21 02:37:00,0.68234,0.68235,0.68218,0.68223,125999999.0
2005-04-21 02:38:00,0.68226,0.68226,0.68216,0.68217,186100003.0
2005-04-21 02:39:00,0.68227,0.68245,0.68221,0.68245,231600006.0
2005-04-21 02:40:00,0.6824,0.68245,0.68229,0.68245,149300002.0
2005-04-21 02:41:00,0.68242,0.68256,0.68237,0.68256,107200000.0
2005-04-21 02:42:00,0.68244,0.68254,0.68237,0.68254,64699998.0
2005-04-21 02:43:00,0.68242,0.68242,0.68241,0.68241,72400002.0
2005-04-21 02:44:00,0.68248,0.6825,0.68232,0.6825,116699998.0
2005-04-21 02:45:00,0.68252,0.68257,0.6824,0.68245,130599999.0
2005-04-21 02:46:00,0.68242,0.6825,0.68237,0.68246,190200000.0
2005-04-21 02:47:00,0.68233,0.68248,0.68233,0.68241,168300005.0
2005-04-21 02:48:00,0.68238,0.6824,0.68229,0.6824,87700001.0
2005-04-21 02:49:00,0.68237,0.68241,0.68228,0.68241,117200002.0
2005-04-21 02:50:00,0.68242,0.68245,0.68242,0.68245,139600004.0
2005-04-21 02:51:00,0.68244,0.68244,0.68237,0.68242,219999996.0
2005-04-21 02:52:00,0.68238,0.68248,0.68238,0.68247,181199997.0
2005-04-21 02:53:00,0.68246,0.68246,0.68234,0.68242,227999995.0
2005-04-21 02:54:00,0.68242,0.68242,0.68227,0.6824,284299998.0
2005-04-21 02:55:00,0.68242,0.68245,0.68242,0.68245,38300000.0
2005-04-21 02:56:00,0.68241,0.68246,0.68233,0.68241,207599997.0
2005-04-21 02:57:00,0.68242,0.68243,0.68242,0.68243,32700000.0
2005-04-21 02:58:00,0.68247,0.68247,0.68234,0.68243,95000002.0
2005-04-21 02:59:00,0.68241,0.68241,0.68226,0.68226,47900001.0
2005-04-21 03:00:00,0.6823,0.68237,0.6823,0.68237,137299994.0
2005-04-21 03:01:00,0.68228,0.68236,0.68228,0.68235,177599997.0
2005-04-21 03:02:00,0.68237,0.68237,0.68226,0.68237,71499999.0
2005-04-21 03:03:00,0.68235,0.68236,0.68232,0.68236,92399998.0
2005-04-21 03:04:00,0.68236,0.68236,0.68227,0.68229,312399996.0
2005-04-21 03:05:00,0.68234,0.68235,0.68223,0.68235,178399995.0
2005-04-21 03:06:00,0.68238,0.68238,0.68223,0.68227,76699998.0
2005-04-21 03:07:00,0.68232,0.68238,0.68228,0.68238,180100004.0
2005-04-21 03:08:00,0.68239,0.68239,0.68226,0.68227,92500002.0
2005-04-21 03:09:00,0.68232,0.68237,0.68229,0.68233,59699998.0
2005-04-21 03:10:00,0.68236,0.68236,0.68227,0.68236,131700000.0
2005-04-21 03:11:00,0.68231,0.68232,0.68229,0.6823,182299996.0
2005-04-21 03:12:00,0.68232,0.68236,0.68227,0.68232,127700001.0
2005-04-21 03:13:00,0.68233,0.68235,0.68233,0.68235,15300000.0
2005-04-21 03:14:00,0.68232,0.68232,0.68217,0.68222,201999999.0
2005-04-21 03:15:00,0.68225,0.68225,0.68212,0.68217,164499996.0
2005-04-21 03:16:00,0.68227,0.68231,0.68221,0.68221,250499998.0
2005-04-21 03:17:00,0.68225,0.68231,0.68223,0.68231,135699998.0
2005-04-21 03:18:00,0.68228,0.68228,0.68216,0.68222,144000001.0
2005-04-21 03:19:00,0.68221,0.68221,0.68218,0.68221,80600000.0
2005-04-21 03:20:00,0.68223,0.68223,0.68217,0.68218,116500000.0
2005-04-21 03:21:00,0.68218,0.68221,0.68215,0.68218,100699999.0
2005-04-21 03:22:00,0.68227,0.68229,0.68216,0.68222,259499997.0
2005-04-21 03:23:00,0.68209,0.68223,0.68206,0.68223,92400002.0
2005-04-21 03:24:00,0.68224,0.68224,0.68214,0.6822,73700003.0
2005-04-21 03:25:00,0.68213,0.6822,0.68205,0.6822,113700000.0
2005-04-21 03:26:00,0.68214,0.68216,0.68207,0.68211,192700005.0
2005-04-21 03:27:00,0.68211,0.68218,0.68207,0.68213,139200000.0
2005-04-21 03:28:00,0.68207,0.68215,0.68207,0.68213,152299998.0
2005-04-21 03:29:00,0.68214,0.68222,0.68211,0.68222,136300002.0
2005-04-21 03:30:00,0.68226,0.68227,0.68216,0.68216,133999998.0
2005-04-21 03:31:00,0.68225,0.68228,0.68218,0.68227,245299998.0
2005-04-21 03:32:00,0.68227,0.68227,0.68205,0.68219,139600002.0
2005-04-21 03:33:00,0.68214,0.6822,0.68214,0.6822,80200001.0
2005-04-21 03:34:00,0.68231,0.68235,0.6822,0.68225,136399997.0
2005-04-21 03:35:00,0.68226,0.68236,0.68226,0.68235,138699998.0
2005-04-21 03:36:00,0.68233,0.68233,0.68229,0.68231,91399999.0
2005-04-21 03:37:00,0.6823,0.6823,0.68222,0.68222,71200001.0
2005-04-21 03:38:00,0.68227,0.68232,0.68223,0.68227,69500000.0
2005-04-21 03:39:00,0.68231,0.68238,0.6823,0.68238,170100001.0
2005-04-21 03:40:00,0.68225,0.68235,0.68225,0.68235,137400002.0
2005-04-21 03:41:00,0.68232,0.68243,0.68232,0.68243,263000001.0
2005-04-21 03:42:00,0.68245,0.68245,0.68238,0.68241,88500002.0
2005-04-21 03:43:00,0.68237,0.68237,0.68227,0.68232,91899999.0
2005-04-21 03:44:00,0.68232,0.68236,0.68231,0.68236,174500001.0
2005-04-21 03:45:00,0.68232,0.68234,0.6823,0.68231,153700003.0
2005-04-21 03:46:00,0.68233,0.68239,0.68228,0.6823,134799997.0
2005-04-21 03:47:00,0.68233,0.68239,0.68233,0.68239,84800000.0
2005-04-21 03:48:00,0.68223,0.68247,0.68223,0.68236,264199999.0
2005-04-21 03:49:00,0.68237,0.68237,0.68226,0.68235,170599999.0
2005-04-21 03:50:00,0.68235,0.68243,0.68235,0.68241,79900000.0
2005-04-21 03:51:00,0.68238,0.6824,0.68238,0.6824,17599999.0
2005-04-21 03:52:00,0.68237,0.68246,0.68232,0.68246,134900001.0
2005-04-21 03:53:00,0.68253,0.68253,0.68248,0.68248,56600001.0
2005-04-21 03:54:00,0.6825,0.6825,0.68237,0.68237,99999999.0
2005-04-21 03:55:00,0.68231,0.68238,0.68229,0.68238,147099998.0
2005-04-21 03:56:00,0.68234,0.68236,0.68225,0.68236,136500000.0
2005-04-21 03:57:00,0.68242,0.68242,0.68233,0.68239,144399998.0
2005-04-21 03:58:00,0.68233,0.68241,0.68233,0.6824,160399999.0
2005-04-21 03:59:00,0.68243,0.68243,0.6823,0.68232,210900000.0
2005-04-21 04:00:00,0.68241,0.68241,0.68233,0.6824,152800001.0
2005-04-21 04:01:00,0.6823,0.68242,0.68227,0.68242,144100001.0
2005-04-21 04:02:00,0.68231,0.68238,0.68226,0.68229,265600000.0
2005-04-21 04:03:00,0.68235,0.68235,0.68227,0.68235,124400002.0
2005-04-21 04:04:00,0.68237,0.68237,0.68229,0.68236,123599999.0
2005-04-21 04:05:00,0.68236,0.68236,0.68227,0.68231,192800003.0
2005-04-21 04:06:00,0.68233,0.68236,0.68228,0.68234,127599998.0
2005-04-21 04:07:00,0.6823,0.68231,0.68226,0.68231,221700002.0
2005-04-21 04:08:00,0.68228,0.68234,0.68221,0.68234,111799999.0
2005-04-21 04:09:00,0.68232,0.68232,0.68219,0.68232,124600001.0
2005-04-21 04:10:00,0.68231,0.68231,0.68224,0.68227,104000002.0
2005-04-21 04:11:00,0.68231,0.68231,0.68223,0.68227,184599998.0
2005-04-21 04:12:00,0.68233,0.68238,0.68228,0.68231,146199998.0
2005-04-21 04:13:00,0.68227,0.68241,0.68226,0.68241,127699998.0
2005-04-21 04:14:00,0.6824,0.6824,0.68237,0.68237,45600000.0
2005-04-21 04:15:00,0.68242,0.68251,0.68241,0.68251,100300004.0
2005-04-21 04:16:00,0.68248,0.6825,0.68248,0.6825,27099999.0
2005-04-21 04:17:00,0.68246,0.68256,0.68245,0.68255,126399999.0
2005-04-21 04:18:00,0.68247,0.68247,0.68232,0.6824,162299999.0
2005-04-21 04:19:00,0.68246,0.68253,0.68246,0.68251,214999998.0
2005-04-21 04:20:00,0.68252,0.68255,0.68252,0.68253,44100001.0
2005-04-21 04:21:00,0.68257,0.68263,0.68249,0.68255,274999998.0
2005-04-21 04:22:00,0.68248,0.68255,0.68244,0.6825,181199997.0
2005-04-21 04:23:00,0.68239,0.68254,0.68239,0.68254,17900001.0
2005-04-21 04:24:00,0.68255,0.6826,0.68255,0.6826,63799998.0
2005-04-21 04:25:00,0.68267,0.6827,0.68259,0.68264,170100001.0
2005-04-21 04:26:00,0.68252,0.68267,0.68245,0.68261,155900001.0
2005-04-21 04:27:00,0.68263,0.68263,0.68254,0.6826,42200001.0
2005-04-21 04:28:00,0.68255,0.68259,0.68254,0.68254,71999999.0
2005-04-21 04:29:00,0.6825,0.6825,0.6824,0.6825,91100001.0
2005-04-21 04:30:00,0.6824,0.68252,0.68212,0.68212,208300000.0
2005-04-21 04:31:00,0.68253,0.68255,0.6825,0.68253,131499998.0
2005-04-21 04:32:00,0.6825,0.6825,0.68244,0.68246,69200000.0
2005-04-21 04:33:00,0.68246,0.68256,0.68245,0.68245,100399998.0
2005-04-21 04:34:00,0.6824,0.68248,0.68235,0.68242,216799997.0
2005-04-21 04:35:00,0.68253,0.68253,0.68239,0.68247,56600000.0
2005-04-21 04:36:00,0.6825,0.68252,0.68245,0.68252,71200003.0
2005-04-21 04:37:00,0.68238,0.68243,0.68234,0.68243,109100002.0
2005-04-21 04:38:00,0.68247,0.68252,0.68245,0.68252,78700000.0
2005-04-21 04:39:00,0.68251,0.68251,0.68236,0.6824,167699996.0
2005-04-21 04:40:00,0.68248,0.6825,0.68248,0.6825,17700000.0
2005-04-21 04:41:00,0.68247,0.68258,0.68231,0.68252,244600000.0
2005-04-21 04:42:00,0.68257,0.68257,0.6825,0.68255,89799999.0
2005-04-21 04:43:00,0.68255,0.68258,0.68253,0.68253,165400000.0
2005-04-21 04:44:00,0.6825,0.68257,0.6825,0.68257,212500001.0
2005-04-21 04:45:00,0.6825,0.68258,0.68249,0.68258,109099999.0
2005-04-21 04:46:00,0.68258,0.68258,0.68254,0.68256,45600000.0
2005-04-21 04:47:00,0.68255,0.68255,0.68245,0.6825,230800004.0
2005-04-21 04:48:00,0.68252,0.68256,0.68247,0.68252,85300000.0
2005-04-21 04:49:00,0.68252,0.68253,0.68241,0.68253,157600001.0
2005-04-21 04:50:00,0.68253,0.68255,0.68248,0.68252,71599999.0
2005-04-21 04:51:00,0.68239,0.68245,0.68239,0.68245,17500000.0
2005-04-21 04:52:00,0.6821,0.68262,0.68209,0.68252,157899999.0
2005-04-21 04:53:00,0.68255,0.68257,0.6825,0.68255,157599998.0
2005-04-21 04:54:00,0.68255,0.68255,0.68255,0.68255,56900001.0
2005-04-21 04:55:00,0.68251,0.68254,0.68247,0.68248,109399999.0
2005-04-21 04:56:00,0.68253,0.68253,0.68247,0.68253,140200000.0
2005-04-21 04:57:00,0.68246,0.68255,0.68246,0.68255,59500000.0
2005-04-21 04:58:00,0.68247,0.6825,0.68247,0.6825,151899999.0
2005-04-21 04:59:00,0.6825,0.6825,0.68247,0.68247,34300000.0
2005-04-21 05:00:00,0.68241,0.68244,0.68236,0.68244,160800001.0
2005-04-21 05:01:00,0.68228,0.68247,0.68228,0.68247,141600002.0
2005-04-21 05:02:00,0.68223,0.68244,0.68223,0.68237,144899998.0
2005-04-21 05:03:00,0.68236,0.68248,0.68236,0.68246,83099997.0
2005-04-21 05:04:00,0.6825,0.6825,0.6824,0.68245,134699995.0
2005-04-21 05:05:00,0.68248,0.68255,0.68242,0.68255,238700001.0
2005-04-21 05:06:00,0.68223,0.68249,0.6822,0.68241,213200001.0
2005-04-21 05:07:00,0.68255,0.68255,0.68255,0.68255,76900002.0
2005-04-21 05:08:00,0.68251,0.68251,0.68243,0.68248,102300002.0
2005-04-21 05:09:00,0.6825,0.68258,0.6825,0.68258,92400001.0
2005-04-21 05:10:00,0.68248,0.68258,0.68242,0.68248,155599997.0
2005-04-21 05:11:00,0.68258,0.68259,0.68243,0.68248,108899999.0
2005-04-21 05:12:00,0.68261,0.68261,0.68259,0.68259,32700000.0
2005-04-21 05:13:00,0.68259,0.68259,0.68239,0.68248,182799999.0
2005-04-21 05:14:00,0.68256,0.68256,0.68244,0.68251,201899997.0
2005-04-21 05:15:00,0.68249,0.6825,0.68237,0.6825,67900001.0
2005-04-21 05:16:00,0.68256,0.68258,0.68249,0.68258,227399993.0
2005-04-21 05:17:00,0.68243,0.68257,0.68241,0.68256,189200002.0
2005-04-21 05:18:00,0.6825,0.68255,0.6825,0.6825,128699996.0
2005-04-21 05:19:00,0.68255,0.68255,0.68255,0.68255,71200000.0
2005-04-21 05:20:00,0.68235,0.68258,0.68235,0.68252,118700003.0
2005-04-21 05:21:00,0.6825,0.68253,0.68242,0.68243,79100002.0
2005-04-21 05:22:00,0.6825,0.68263,0.68244,0.68263,100500000.0
2005-04-21 05:23:00,0.68263,0.68265,0.6825,0.68265,74400001.0
2005-04-21 05:24:00,0.68253,0.68253,0.68241,0.68248,120500002.0
2005-04-21 05:25:00,0.68256,0.68259,0.68252,0.68259,69100000.0
2005-04-21 05:26:00,0.68254,0.68254,0.68238,0.68248,169799998.0
2005-04-21 05:27:00,0.68247,0.68247,0.68244,0.68244,15400000.0
2005-04-21 05:28:00,0.68248,0.68255,0.6824,0.68253,114800003.0
2005-04-21 05:29:00,0.68251,0.68251,0.68236,0.68243,125500001.0
2005-04-21 05:30:00,0.68239,0.68254,0.68239,0.68252,96499999.0
2005-04-21 05:31:00,0.68251,0.68258,0.68242,0.68255,118100000.0
2005-04-21 05:32:00,0.68248,0.68255,0.68241,0.68244,256500005.0
2005-04-21 05:33:00,0.68253,0.68253,0.68232,0.6824,180299999.0
2005-04-21 05:34:00,0.68234,0.68242,0.68234,0.6824,146400003.0
2005-04-21 05:35:00,0.68237,0.68237,0.68229,0.68237,82399999.0
2005-04-21 05:36:00,0.68222,0.68234,0.68218,0.68227,304499998.0
2005-04-21 05:37:00,0.68236,0.68246,0.68232,0.68246,205999997.0
2005-04-21 05:38:00,0.68222,0.68237,0.68222,0.68237,150500002.0
2005-04-21 05:39:00,0.6823,0.6823,0.68215,0.68215,39000000.0
2005-04-21 05:40:00,0.68226,0.68226,0.68214,0.68221,141399998.0
2005-04-21 05:41:00,0.68221,0.68221,0.6821,0.6822,74300000.0
2005-04-21 05:42:00,0.68224,0.68228,0.68224,0.68227,124400000.0
2005-04-21 05:43:00,0.68224,0.68227,0.68224,0.68226,71799998.0
2005-04-21 05:44:00,0.68213,0.68227,0.68213,0.68227,101999999.0
2005-04-21 05:45:00,0.68224,0.68224,0.68217,0.68217,168100003.0
2005-04-21 05:46:00,0.68222,0.68225,0.68211,0.68223,226599999.0
2005-04-21 05:47:00,0.68218,0.68228,0.68211,0.68228,281099999.0
2005-04-21 05:48:00,0.68226,0.68229,0.68225,0.68228,150100000.0
2005-04-21 05:49:00,0.68228,0.68228,0.6822,0.6822,110099997.0
2005-04-21 05:50:00,0.68223,0.68226,0.68211,0.68226,173399997.0
2005-04-21 05:51:00,0.68231,0.68231,0.68219,0.68228,144199997.0
2005-04-21 05:52:00,0.68224,0.68229,0.68214,0.68229,108200001.0
2005-04-21 05:53:00,0.68227,0.6823,0.68225,0.68226,172300000.0
2005-04-21 05:54:00,0.68227,0.68233,0.68227,0.6823,90299999.0
2005-04-21 05:55:00,0.68228,0.68228,0.68222,0.68222,65499999.0
2005-04-21 05:56:00,0.68207,0.68222,0.68207,0.68222,78200001.0
2005-04-21 05:57:00,0.68209,0.68222,0.68209,0.68222,183500000.0
2005-04-21 05:58:00,0.68228,0.6823,0.68226,0.68226,102499999.0
2005-04-21 05:59:00,0.68225,0.68225,0.68225,0.68225,75899998.0
2005-04-21 06:00:00,0.68227,0.68229,0.68224,0.68226,212300000.0
2005-04-21 06:01:00,0.68218,0.68218,0.68211,0.68218,68299999.0
2005-04-21 06:02:00,0.6821,0.68217,0.6821,0.68215,210299994.0
2005-04-21 06:03:00,0.68213,0.68232,0.68213,0.68232,138299997.0
2005-04-21 06:04:00,0.68223,0.68224,0.68223,0.68224,73399999.0
2005-04-21 06:05:00,0.68223,0.68225,0.68223,0.68225,64600000.0
2005-04-21 06:06:00,0.6822,0.68228,0.6822,0.68227,56400000.0
2005-04-21 06:07:00,0.6823,0.6823,0.68225,0.6823,296300001.0
2005-04-21 06:08:00,0.6823,0.6823,0.6823,0.6823,10500000.0
2005-04-21 06:09:00,0.68228,0.68228,0.68227,0.68227,21200000.0
2005-04-21 06:10:00,0.6817,0.68228,0.68169,0.68228,144700004.0
2005-04-21 06:11:00,0.68222,0.68222,0.68211,0.68213,78400000.0
2005-04-21 06:12:00,0.68217,0.68219,0.68212,0.68212,75700001.0
2005-04-21 06:13:00,0.6821,0.68212,0.68207,0.68212,112399998.0
2005-04-21 06:14:00,0.68213,0.68226,0.68206,0.68226,89700002.0
2005-04-21 06:15:00,0.68213,0.68213,0.68206,0.68208,132500002.0
2005-04-21 06:16:00,0.68209,0.68209,0.68188,0.68202,191199997.0
2005-04-21 06:17:00,0.68206,0.68208,0.68198,0.68202,104899999.0
2005-04-21 06:18:00,0.68198,0.68208,0.68195,0.68208,45600000.0
2005-04-21 06:19:00,0.68214,0.68214,0.68194,0.68198,69199999.0
2005-04-21 06:20:00,0.68197,0.68198,0.68187,0.68192,177199999.0
2005-04-21 06:21:00,0.68207,0.68207,0.68191,0.68191,155099998.0
2005-04-21 06:22:00,0.68205,0.6821,0.68193,0.68209,232300002.0
2005-04-21 06:23:00,0.68207,0.68209,0.68203,0.68206,112499996.0
2005-04-21 06:24:00,0.6821,0.68215,0.68199,0.68207,156500000.0
2005-04-21 06:25:00,0.68208,0.68217,0.68203,0.68212,200200002.0
2005-04-21 06:26:00,0.68209,0.68215,0.68202,0.68214,218100004.0
2005-04-21 06:27:00,0.68207,0.68215,0.68175,0.68178,178100000.0
2005-04-21 06:28:00,0.68216,0.68221,0.68213,0.6822,158600001.0
2005-04-21 06:29:00,0.68216,0.68222,0.68208,0.68222,113099997.0
2005-04-21 06:30:00,0.68218,0.68224,0.68205,0.68224,116900002.0
2005-04-21 06:31:00,0.68229,0.68229,0.68204,0.68222,153500003.0
2005-04-21 06:32:00,0.6823,0.6823,0.68207,0.68214,62999999.0
2005-04-21 06:33:00,0.68229,0.68229,0.68215,0.68228,135100001.0
2005-04-21 06:34:00,0.68193,0.68211,0.68188,0.68211,121700002.0
2005-04-21 06:35:00,0.68226,0.68226,0.68198,0.68223,151800004.0
2005-04-21 06:36:00,0.68225,0.68225,0.68225,0.68225,37900002.0
2005-04-21 06:37:00,0.68215,0.68233,0.68213,0.68233,118900002.0
2005-04-21 06:38:00,0.68234,0.68234,0.68212,0.68217,197599999.0
2005-04-21 06:39:00,0.6822,0.68222,0.68218,0.68219,87200000.0
2005-04-21 06:40:00,0.68218,0.68218,0.68207,0.68208,105899999.0
2005-04-21 06:41:00,0.68213,0.68216,0.68201,0.68211,227599998.0
2005-04-21 06:42:00,0.68208,0.6822,0.68207,0.68219,114099999.0
2005-04-21 06:43:00,0.68206,0.68213,0.68206,0.68213,113299999.0
2005-04-21 06:44:00,0.68218,0.68218,0.68206,0.68216,137299996.0
2005-04-21 06:45:00,0.68224,0.68224,0.68208,0.68208,219300004.0
2005-04-21 06:46:00,0.68218,0.68222,0.6821,0.68219,216500000.0
2005-04-21 06:47:00,0.68227,0.68234,0.68214,0.68214,124699998.0
2005-04-21 06:48:00,0.68222,0.68223,0.68222,0.68223,116300004.0
2005-04-21 06:49:00,0.68217,0.68218,0.68209,0.68215,145400000.0
2005-04-21 06:50:00,0.68216,0.68221,0.68216,0.68221,91100003.0
2005-04-21 06:51:00,0.68222,0.68222,0.68218,0.68218,17600000.0
2005-04-21 06:52:00,0.68222,0.68227,0.68221,0.68227,93600001.0
2005-04-21 06:53:00,0.68223,0.68223,0.68209,0.68215,65400002.0
2005-04-21 06:54:00,0.68214,0.6822,0.68209,0.6822,108500000.0
2005-04-21 06:55:00,0.68216,0.68228,0.68209,0.68221,186400004.0
2005-04-21 06:56:00,0.68218,0.68221,0.6821,0.6822,213399999.0
2005-04-21 06:57:00,0.68222,0.68222,0.68196,0.68204,170199999.0
2005-04-21 06:58:00,0.68208,0.68208,0.682,0.68202,51299999.0
2005-04-21 06:59:00,0.68195,0.6821,0.68193,0.6821,155000001.0
2005-04-21 07:00:00,0.68204,0.68204,0.68181,0.68191,227699999.0
2005-04-21 07:01:00,0.68197,0.68203,0.68197,0.682,128299997.0
2005-04-21 07:02:00,0.68195,0.68195,0.6818,0.6819,177499998.0
2005-04-21 07:03:00,0.68199,0.68203,0.68199,0.68203,64599999.0
2005-04-21 07:04:00,0.68201,0.68201,0.6819,0.68198,102099997.0
2005-04-21 07:05:00,0.68203,0.68207,0.6819,0.68197,156300001.0
2005-04-21 07:06:00,0.682,0.682,0.68176,0.6819,218999996.0
2005-04-21 07:07:00,0.68182,0.68189,0.68182,0.68187,134100002.0
2005-04-21 07:08:00,0.68189,0.68195,0.68185,0.68192,194899999.0
2005-04-21 07:09:00,0.6819,0.68195,0.68188,0.68195,207699996.0
2005-04-21 07:10:00,0.68187,0.68187,0.68179,0.68181,44000000.0
2005-04-21 07:11:00,0.68185,0.68187,0.68171,0.68181,126400000.0
2005-04-21 07:12:00,0.68176,0.68182,0.68164,0.68164,90200000.0
2005-04-21 07:13:00,0.68176,0.68183,0.68168,0.68183,257400001.0
2005-04-21 07:14:00,0.68188,0.68195,0.68176,0.68187,72000000.0
2005-04-21 07:15:00,0.68193,0.68203,0.68193,0.68203,130600002.0
2005-04-21 07:16:00,0.68201,0.68201,0.68188,0.68199,130100001.0
2005-04-21 07:17:00,0.68193,0.68197,0.68186,0.68193,177600000.0
2005-04-21 07:18:00,0.68195,0.682,0.68189,0.68198,161899999.0
2005-04-21 07:19:00,0.68197,0.682,0.68193,0.682,99099999.0
2005-04-21 07:20:00,0.68201,0.68202,0.68188,0.682,162899999.0
2005-04-21 07:21:00,0.68207,0.68207,0.68189,0.6819,253499996.0
2005-04-21 07:22:00,0.68196,0.68199,0.6819,0.68199,106100003.0
2005-04-21 07:23:00,0.68199,0.68202,0.68189,0.68192,110500000.0
2005-04-21 07:24:00,0.68194,0.68202,0.68186,0.68202,136600001.0
2005-04-21 07:25:00,0.68203,0.68203,0.68194,0.68197,220999997.0
2005-04-21 07:26:00,0.682,0.682,0.68198,0.68198,13600000.0
2005-04-21 07:27:00,0.68198,0.68199,0.68195,0.68195,70700001.0
2005-04-21 07:28:00,0.68196,0.68201,0.68193,0.68196,184099996.0
2005-04-21 07:29:00,0.682,0.682,0.68195,0.682,96799998.0
2005-04-21 07:30:00,0.68198,0.68198,0.68192,0.68198,137500003.0
2005-04-21 07:31:00,0.68203,0.68203,0.68197,0.68197,21700000.0
2005-04-21 07:32:00,0.68196,0.68197,0.68192,0.68197,25600000.0
2005-04-21 07:33:00,0.68193,0.68193,0.68192,0.68192,42000001.0
2005-04-21 07:34:00,0.6819,0.68198,0.68187,0.68198,232100001.0
2005-04-21 07:35:00,0.68195,0.68195,0.68191,0.68195,92099998.0
2005-04-21 07:36:00,0.68191,0.68191,0.68187,0.68187,58999999.0
2005-04-21 07:37:00,0.6819,0.68193,0.68183,0.68193,252400004.0
2005-04-21 07:38:00,0.68185,0.68187,0.68182,0.68185,202199996.0
2005-04-21 07:39:00,0.68183,0.68192,0.68183,0.68191,83900002.0
2005-04-21 07:40:00,0.68198,0.68202,0.68192,0.682,134900000.0
2005-04-21 07:41:00,0.682,0.68203,0.68197,0.68197,89199999.0
2005-04-21 07:42:00,0.68194,0.68201,0.68194,0.682,87300001.0
2005-04-21 07:43:00,0.68197,0.68208,0.68197,0.68208,108600002.0
2005-04-21 07:44:00,0.68206,0.68206,0.68187,0.68196,210900000.0
2005-04-21 07:45:00,0.68206,0.68209,0.68186,0.6819,174500003.0
2005-04-21 07:46:00,0.68206,0.68207,0.68196,0.68205,215099996.0
2005-04-21 07:47:00,0.68208,0.68213,0.68203,0.6821,211700002.0
2005-04-21 07:48:00,0.68208,0.68212,0.682,0.682,94299998.0
2005-04-21 07:49:00,0.682,0.682,0.6819,0.68193,142199997.0
2005-04-21 07:50:00,0.68192,0.68192,0.68186,0.6819,97000002.0
2005-04-21 07:51:00,0.68192,0.68201,0.68192,0.68197,145199999.0
2005-04-21 07:52:00,0.68196,0.68196,0.68187,0.68192,295300000.0
2005-04-21 07:53:00,0.68189,0.68191,0.68185,0.68191,240299996.0
2005-04-21 07:54:00,0.68187,0.68192,0.68179,0.68182,181899996.0
2005-04-21 07:55:00,0.68187,0.68195,0.68178,0.68188,138099999.0
2005-04-21 07:56:00,0.68183,0.6819,0.68173,0.6819,233300003.0
2005-04-21 07:57:00,0.68187,0.68199,0.68183,0.68199,91599998.0
2005-04-21 07:58:00,0.68201,0.68201,0.68177,0.68194,201800002.0
2005-04-21 07:59:00,0.6819,0.68202,0.68186,0.68202,173800005.0
2005-04-21 08:00:00,0.68191,0.68207,0.68178,0.68207,146699995.0
2005-04-21 08:01:00,0.68218,0.68218,0.68199,0.68214,125200000.0
2005-04-21 08:02:00,0.68205,0.68212,0.68198,0.68205,95300000.0
2005-04-21 08:03:00,0.68201,0.68215,0.68198,0.68215,183800000.0
2005-04-21 08:04:00,0.6821,0.6821,0.68187,0.68204,246900003.0
2005-04-21 08:05:00,0.68208,0.68214,0.68201,0.68214,133500000.0
2005-04-21 08:06:00,0.68211,0.68214,0.68204,0.68214,256599999.0
2005-04-21 08:07:00,0.68216,0.6822,0.68193,0.6822,341499999.0
2005-04-21 08:08:00,0.68208,0.68211,0.68197,0.68211,48100000.0
2005-04-21 08:09:00,0.68214,0.68229,0.6821,0.68214,262500001.0
2005-04-21 08:10:00,0.68225,0.68231,0.68222,0.68227,184699998.0
2005-04-21 08:11:00,0.68234,0.68239,0.68229,0.68236,66900002.0
2005-04-21 08:12:00,0.68235,0.68235,0.68203,0.68214,184099999.0
2005-04-21 08:13:00,0.68204,0.68213,0.68202,0.68203,144300001.0
2005-04-21 08:14:00,0.68201,0.68206,0.68197,0.68206,105000002.0
2005-04-21 08:15:00,0.68202,0.6821,0.68197,0.68198,162500000.0
2005-04-21 08:16:00,0.682,0.682,0.68189,0.68193,133400000.0
2005-04-21 08:17:00,0.68195,0.68198,0.68188,0.68197,123700003.0
2005-04-21 08:18:00,0.68197,0.68198,0.68197,0.68198,23100000.0
2005-04-21 08:19:00,0.68194,0.68194,0.68174,0.68186,128899999.0
2005-04-21 08:20:00,0.68193,0.68199,0.68189,0.68199,239300006.0
2005-04-21 08:21:00,0.68202,0.68204,0.68192,0.68202,283500006.0
2005-04-21 08:22:00,0.68201,0.68205,0.68192,0.68205,242900002.0
2005-04-21 08:23:00,0.68194,0.68194,0.68168,0.6817,141999996.0
2005-04-21 08:24:00,0.68175,0.68198,0.68175,0.68198,117600001.0
2005-04-21 08:25:00,0.68181,0.68197,0.68181,0.6819,157800004.0
2005-04-21 08:26:00,0.68179,0.68191,0.68175,0.68191,176000003.0
2005-04-21 08:27:00,0.68187,0.68188,0.68175,0.68188,106100000.0
2005-04-21 08:28:00,0.68197,0.68198,0.68197,0.68198,70199998.0
2005-04-21 08:29:00,0.68197,0.68202,0.68187,0.68202,129800002.0
2005-04-21 08:30:00,0.68193,0.68202,0.68189,0.68202,130799999.0
2005-04-21 08:31:00,0.682,0.68212,0.68198,0.68205,145499999.0
2005-04-21 08:32:00,0.68202,0.6821,0.68198,0.68208,192600002.0
2005-04-21 08:33:00,0.68211,0.68215,0.68202,0.68215,190099997.0
2005-04-21 08:34:00,0.68211,0.68219,0.68201,0.68219,76700000.0
2005-04-21 08:35:00,0.68206,0.68222,0.68206,0.68222,122800003.0
2005-04-21 08:36:00,0.68229,0.68237,0.68229,0.68229,154199996.0
2005-04-21 08:37:00,0.68236,0.68244,0.68227,0.68238,137400003.0
2005-04-21 08:38:00,0.68237,0.6825,0.68236,0.6825,97800000.0
2005-04-21 08:39:00,0.68238,0.6825,0.68238,0.68244,236799998.0
2005-04-21 08:40:00,0.68247,0.68255,0.68245,0.68255,169200003.0
2005-04-21 08:41:00,0.6825,0.68259,0.68243,0.68259,55799999.0
2005-04-21 08:42:00,0.68261,0.68265,0.68254,0.68264,187700003.0
2005-04-21 08:43:00,0.68256,0.6827,0.68255,0.68268,129799997.0
2005-04-21 08:44:00,0.68258,0.68259,0.6825,0.68255,72599999.0
2005-04-21 08:45:00,0.68256,0.68256,0.68239,0.6825,145499997.0
2005-04-21 08:46:00,0.68236,0.68255,0.68236,0.68255,174899999.0
2005-04-21 08:47:00,0.68245,0.68254,0.68239,0.68254,170000002.0
2005-04-21 08:48:00,0.68264,0.68266,0.68254,0.68266,38000000.0
2005-04-21 08:49:00,0.6826,0.68271,0.68256,0.68271,122400002.0
2005-04-21 08:50:00,0.68273,0.68277,0.68268,0.68271,105999999.0
2005-04-21 08:51:00,0.68281,0.68282,0.68267,0.68267,178000004.0
2005-04-21 08:52:00,0.68268,0.68278,0.68266,0.68275,197399999.0
2005-04-21 08:53:00,0.68285,0.68319,0.68285,0.68319,67200000.0
2005-04-21 08:54:00,0.68305,0.68305,0.68288,0.68292,108000001.0
2005-04-21 08:55:00,0.68296,0.68299,0.68292,0.68292,221000002.0
2005-04-21 08:56:00,0.68272,0.68284,0.68265,0.68279,248999997.0
2005-04-21 08:57:00,0.68268,0.68268,0.68255,0.68264,189499996.0
2005-04-21 08:58:00,0.68264,0.68269,0.68247,0.68248,108399997.0
2005-04-21 08:59:00,0.68244,0.68258,0.68244,0.68253,71600001.0
2005-04-21 09:00:00,0.68266,0.68266,0.68251,0.68253,155000004.0
2005-04-21 09:01:00,0.68255,0.68255,0.68239,0.68255,103000001.0
2005-04-21 09:02:00,0.68237,0.68248,0.68237,0.68248,230900002.0
2005-04-21 09:03:00,0.68245,0.68253,0.68245,0.68253,110799999.0
2005-04-21 09:04:00,0.68253,0.68261,0.68249,0.68261,145799999.0
2005-04-21 09:05:00,0.68263,0.68263,0.68257,0.68259,15600000.0
2005-04-21 09:06:00,0.68261,0.68267,0.68257,0.68267,182700002.0
2005-04-21 09:07:00,0.68259,0.68268,0.68251,0.68268,102799999.0
2005-04-21 09:08:00,0.68268,0.68274,0.68262,0.68266,214099997.0
2005-04-21 09:09:00,0.68275,0.68275,0.68273,0.68273,55100002.0
2005-04-21 09:10:00,0.68271,0.68278,0.68264,0.68278,116699997.0
2005-04-21 09:11:00,0.68274,0.68276,0.68271,0.68275,234100005.0
2005-04-21 09:12:00,0.68282,0.68282,0.68268,0.6827,129300000.0
2005-04-21 09:13:00,0.68279,0.68279,0.68271,0.68273,165199999.0
2005-04-21 09:14:00,0.68271,0.68275,0.68271,0.68275,117699997.0
2005-04-21 09:15:00,0.68272,0.68273,0.68269,0.68271,131100002.0
2005-04-21 09:16:00,0.6827,0.68277,0.68267,0.68277,131799999.0
2005-04-21 09:17:00,0.68268,0.68282,0.68262,0.6828,94900002.0
2005-04-21 09:18:00,0.68272,0.68278,0.68267,0.68278,83300001.0
2005-04-21 09:19:00,0.68273,0.68281,0.68263,0.6827,200500001.0
2005-04-21 09:20:00,0.6826,0.68283,0.68257,0.68283,89400002.0
2005-04-21 09:21:00,0.68273,0.68283,0.68267,0.68282,142700000.0
2005-04-21 09:22:00,0.6828,0.68285,0.68273,0.68284,245400002.0
2005-04-21 09:23:00,0.68273,0.68278,0.68266,0.68278,136099998.0
2005-04-21 09:24:00,0.68267,0.68273,0.68262,0.68273,94099998.0
2005-04-21 09:25:00,0.6827,0.68277,0.68265,0.68277,127300001.0
2005-04-21 09:26:00,0.6827,0.6827,0.68254,0.68261,98399998.0
2005-04-21 09:27:00,0.68258,0.68258,0.68246,0.6825,95199999.0
2005-04-21 09:28:00,0.68252,0.6826,0.68245,0.68245,139599999.0
2005-04-21 09:29:00,0.68247,0.68258,0.68247,0.68254,126999998.0
2005-04-21 09:30:00,0.68255,0.6826,0.68255,0.68257,278300001.0
2005-04-21 09:31:00,0.68241,0.68255,0.68239,0.68242,258099999.0
2005-04-21 09:32:00,0.6825,0.6825,0.68239,0.68246,256800004.0
2005-04-21 09:33:00,0.68239,0.68244,0.68238,0.68243,149900000.0
2005-04-21 09:34:00,0.68239,0.68244,0.6822,0.6823,175500002.0
2005-04-21 09:35:00,0.68221,0.68227,0.68213,0.68227,111100002.0
2005-04-21 09:36:00,0.68223,0.68223,0.68216,0.68216,144400000.0
2005-04-21 09:37:00,0.68218,0.68225,0.68209,0.68223,242399995.0
2005-04-21 09:38:00,0.68228,0.6823,0.68217,0.6823,185300001.0
2005-04-21 09:39:00,0.68225,0.6823,0.68225,0.6823,116599998.0
2005-04-21 09:40:00,0.68231,0.68231,0.68218,0.68218,131900002.0
2005-04-21 09:41:00,0.68219,0.6823,0.68218,0.68229,115899998.0
2005-04-21 09:42:00,0.6823,0.6823,0.6821,0.68225,271099999.0
2005-04-21 09:43:00,0.68225,0.68234,0.68217,0.68234,138800004.0
2005-04-21 09:44:00,0.68211,0.68222,0.68209,0.68222,111800001.0
2005-04-21 09:45:00,0.68231,0.68231,0.68217,0.68225,230399999.0
2005-04-21 09:46:00,0.68232,0.68232,0.68221,0.68227,67800000.0
2005-04-21 09:47:00,0.68228,0.68235,0.68223,0.68231,213500004.0
2005-04-21 09:48:00,0.68222,0.68229,0.68221,0.68225,75099999.0
2005-04-21 09:49:00,0.68228,0.68233,0.68221,0.68221,209799997.0
2005-04-21 09:50:00,0.68219,0.68229,0.68214,0.68224,76199999.0
2005-04-21 09:51:00,0.68224,0.68224,0.68214,0.68215,48200000.0
2005-04-21 09:52:00,0.68228,0.68228,0.68224,0.68224,79299998.0
2005-04-21 09:53:00,0.68206,0.68223,0.68206,0.68223,181400004.0
2005-04-21 09:54:00,0.68217,0.68221,0.68214,0.68221,54000001.0
2005-04-21 09:55:00,0.68216,0.68243,0.68216,0.68243,114099999.0
2005-04-21 09:56:00,0.68229,0.68244,0.68225,0.68244,112799997.0
2005-04-21 09:57:00,0.68227,0.68238,0.68218,0.68236,116100003.0
2005-04-21 09:58:00,0.68231,0.6824,0.68225,0.6824,99699996.0
2005-04-21 09:59:00,0.68241,0.68248,0.68236,0.68247,113999996.0
2005-04-21 10:00:00,0.68238,0.68244,0.68235,0.68243,147399998.0
2005-04-21 10:01:00,0.68244,0.68247,0.68238,0.68247,131399998.0
2005-04-21 10:02:00,0.68245,0.68246,0.68235,0.68241,105300002.0
2005-04-21 10:03:00,0.68244,0.68248,0.68238,0.68248,329700004.0
2005-04-21 10:04:00,0.6824,0.68249,0.68234,0.6824,171299999.0
2005-04-21 10:05:00,0.68243,0.68245,0.68233,0.68243,80600000.0
2005-04-21 10:06:00,0.68242,0.68246,0.68239,0.68244,193199996.0
2005-04-21 10:07:00,0.68247,0.68259,0.68245,0.68259,150899999.0
2005-04-21 10:08:00,0.68255,0.68255,0.68244,0.68255,47100000.0
2005-04-21 10:09:00,0.68243,0.68253,0.68243,0.68252,123200000.0
2005-04-21 10:10:00,0.68254,0.68258,0.68248,0.68258,257699998.0
2005-04-21 10:11:00,0.68254,0.68254,0.68246,0.6825,156700003.0
2005-04-21 10:12:00,0.68247,0.68254,0.68247,0.6825,132599999.0
2005-04-21 10:13:00,0.68245,0.68252,0.68237,0.68252,209399998.0
2005-04-21 10:14:00,0.68245,0.68256,0.68245,0.68256,64700000.0
2005-04-21 10:15:00,0.68262,0.68264,0.6825,0.6826,250999994.0
2005-04-21 10:16:00,0.6826,0.6826,0.68239,0.68251,115600000.0
2005-04-21 10:17:00,0.68246,0.68247,0.68238,0.68246,331599999.0
2005-04-21 10:18:00,0.6825,0.68253,0.68247,0.68247,97800000.0
2005-04-21 10:19:00,0.68251,0.68251,0.68239,0.68243,128699996.0
2005-04-21 10:20:00,0.68243,0.6825,0.68236,0.6825,150100003.0
2005-04-21 10:21:00,0.6825,0.68257,0.68249,0.68256,272799998.0
2005-04-21 10:22:00,0.68251,0.68257,0.68248,0.68255,109300000.0
2005-04-21 10:23:00,0.6826,0.68261,0.68255,0.68261,103699996.0
2005-04-21 10:24:00,0.6826,0.68283,0.6826,0.68283,133700002.0
2005-04-21 10:25:00,0.68283,0.68293,0.68274,0.68276,128799999.0
2005-04-21 10:26:00,0.68278,0.68279,0.68256,0.68259,184799999.0
2005-04-21 10:27:00,0.68251,0.68251,0.68239,0.68251,155899996.0
2005-04-21 10:28:00,0.68246,0.68249,0.68237,0.68248,203400000.0
2005-04-21 10:29:00,0.68244,0.68244,0.68218,0.68238,320100004.0
2005-04-21 10:30:00,0.68241,0.68348,0.68238,0.68348,218500002.0
2005-04-21 10:31:00,0.68314,0.68335,0.68313,0.6833,168699995.0
2005-04-21 10:32:00,0.68334,0.68365,0.68334,0.68365,67299999.0
2005-04-21 10:33:00,0.68353,0.68357,0.68345,0.68354,63600001.0
2005-04-21 10:34:00,0.6835,0.6835,0.68339,0.68345,143700005.0
2005-04-21 10:35:00,0.68347,0.68352,0.68332,0.68352,212499998.0
2005-04-21 10:36:00,0.68344,0.68353,0.68336,0.68353,136099999.0
2005-04-21 10:37:00,0.6835,0.6836,0.68341,0.6836,94600002.0
2005-04-21 10:38:00,0.68356,0.68365,0.6835,0.68365,111900000.0
2005-04-21 10:39:00,0.68355,0.68365,0.68353,0.68365,258599998.0
2005-04-21 10:40:00,0.68388,0.68393,0.68371,0.6839,273700003.0
2005-04-21 10:41:00,0.68404,0.68407,0.68392,0.68407,157399998.0
2005-04-21 10:42:00,0.68399,0.68423,0.68396,0.68423,29500000.0
2005-04-21 10:43:00,0.68427,0.68435,0.68421,0.68435,118100001.0
2005-04-21 10:44:00,0.68434,0.6844,0.6843,0.6844,44500000.0
2005-04-21 10:45:00,0.68436,0.68436,0.68422,0.68436,167499997.0
2005-04-21 10:46:00,0.68425,0.68443,0.68423,0.68441,73300001.0
2005-04-21 10:47:00,0.68434,0.68434,0.68426,0.68426,32199999.0
2005-04-21 10:48:00,0.68422,0.6845,0.68422,0.6845,170599994.0
2005-04-21 10:49:00,0.68451,0.68451,0.68427,0.68438,131200000.0
2005-04-21 10:50:00,0.68433,0.6845,0.68431,0.68448,251500001.0
2005-04-21 10:51:00,0.68438,0.68453,0.68438,0.68453,122699997.0
2005-04-21 10:52:00,0.68456,0.68456,0.68443,0.68452,192100002.0
2005-04-21 10:53:00,0.68456,0.68456,0.68441,0.68447,275399993.0
2005-04-21 10:54:00,0.68448,0.68448,0.68442,0.68443,135800002.0
2005-04-21 10:55:00,0.68449,0.68449,0.68436,0.68448,239000001.0
2005-04-21 10:56:00,0.68443,0.68446,0.68436,0.68445,203300001.0
2005-04-21 10:57:00,0.68446,0.68452,0.68445,0.68446,154600000.0
2005-04-21 10:58:00,0.6844,0.68451,0.6844,0.6845,114899999.0
2005-04-21 10:59:00,0.68445,0.68449,0.6844,0.68449,127900002.0
2005-04-21 11:00:00,0.68451,0.68451,0.68436,0.68445,304700003.0
2005-04-21 11:01:00,0.68441,0.6845,0.68438,0.68442,226200001.0
2005-04-21 11:02:00,0.68447,0.68457,0.6844,0.68457,205400001.0
2005-04-21 11:03:00,0.68453,0.68454,0.68449,0.68454,36700000.0
2005-04-21 11:04:00,0.68449,0.68452,0.68442,0.68452,170100000.0
2005-04-21 11:05:00,0.68438,0.68447,0.68436,0.68445,88100000.0
2005-04-21 11:06:00,0.68443,0.68443,0.68428,0.68428,137599999.0
2005-04-21 11:07:00,0.68425,0.68431,0.68421,0.6843,93600000.0
2005-04-21 11:08:00,0.6842,0.68429,0.68414,0.68428,206300000.0
2005-04-21 11:09:00,0.68427,0.68428,0.68422,0.68422,146899996.0
2005-04-21 11:10:00,0.68417,0.68419,0.68412,0.68418,122000002.0
2005-04-21 11:11:00,0.68421,0.68422,0.68414,0.68422,52300001.0
2005-04-21 11:12:00,0.68431,0.68431,0.6842,0.68427,162200001.0
2005-04-21 11:13:00,0.68417,0.68433,0.68417,0.68432,221500004.0
2005-04-21 11:14:00,0.68432,0.68432,0.68423,0.68427,274000000.0
2005-04-21 11:15:00,0.68433,0.68433,0.68418,0.6842,229000002.0
2005-04-21 11:16:00,0.68417,0.68433,0.68417,0.68433,280099995.0
2005-04-21 11:17:00,0.68433,0.68436,0.68428,0.68435,239600003.0
2005-04-21 11:18:00,0.6843,0.6843,0.68422,0.6843,107000000.0
2005-04-21 11:19:00,0.68432,0.68432,0.68415,0.68432,212399995.0
2005-04-21 11:20:00,0.68427,0.68428,0.68418,0.68426,89500002.0
2005-04-21 11:21:00,0.68435,0.68435,0.68428,0.68434,114000003.0
2005-04-21 11:22:00,0.68435,0.68437,0.68432,0.68432,174099998.0
2005-04-21 11:23:00,0.68435,0.68435,0.6843,0.68435,112700003.0
2005-04-21 11:24:00,0.68436,0.68437,0.68429,0.68437,115099997.0
2005-04-21 11:25:00,0.68439,0.6844,0.6843,0.68438,128000002.0
2005-04-21 11:26:00,0.68432,0.68432,0.68417,0.68423,118899997.0
2005-04-21 11:27:00,0.68424,0.68429,0.6842,0.68427,96099999.0
2005-04-21 11:28:00,0.68424,0.68429,0.68417,0.68424,172500001.0
2005-04-21 11:29:00,0.68431,0.68431,0.68421,0.68425,71000002.0
2005-04-21 11:30:00,0.6843,0.68435,0.68416,0.68435,156700002.0
2005-04-21 11:31:00,0.68426,0.68436,0.68426,0.68436,109699999.0
2005-04-21 11:32:00,0.68443,0.68443,0.68435,0.68435,198500000.0
2005-04-21 11:33:00,0.68437,0.68438,0.68428,0.68434,119100000.0
2005-04-21 11:34:00,0.68437,0.68437,0.68425,0.68432,48000000.0
2005-04-21 11:35:00,0.68442,0.68446,0.68435,0.68443,138400002.0
2005-04-21 11:36:00,0.68442,0.6845,0.68437,0.68449,245700000.0
2005-04-21 11:37:00,0.68448,0.68455,0.68444,0.68455,112699998.0
2005-04-21 11:38:00,0.6845,0.68459,0.6845,0.68458,135200002.0
2005-04-21 11:39:00,0.68456,0.68465,0.68456,0.68465,107500001.0
2005-04-21 11:40:00,0.6846,0.68469,0.68457,0.68457,166300000.0
2005-04-21 11:41:00,0.68459,0.68464,0.68454,0.68463,85899999.0
2005-04-21 11:42:00,0.68455,0.68455,0.68447,0.68454,62399998.0
2005-04-21 11:43:00,0.6844,0.68453,0.6844,0.68453,107000000.0
2005-04-21 11:44:00,0.6844,0.6845,0.6844,0.68446,144699997.0
2005-04-21 11:45:00,0.68443,0.68447,0.68435,0.68438,183099999.0
2005-04-21 11:46:00,0.6843,0.68437,0.68426,0.68434,115600001.0
2005-04-21 11:47:00,0.68433,0.68437,0.68424,0.68437,178800002.0
2005-04-21 11:48:00,0.68414,0.68431,0.68414,0.68431,117700001.0
2005-04-21 11:49:00,0.68415,0.68432,0.68415,0.68432,163500000.0
2005-04-21 11:50:00,0.68417,0.68422,0.6841,0.68422,112599999.0
2005-04-21 11:51:00,0.6842,0.68422,0.68409,0.68418,241999999.0
2005-04-21 11:52:00,0.68419,0.68426,0.6841,0.68426,156700000.0
2005-04-21 11:53:00,0.68427,0.68429,0.68422,0.68425,150799998.0
2005-04-21 11:54:00,0.68425,0.6843,0.68414,0.68414,171199998.0
2005-04-21 11:55:00,0.68428,0.68431,0.68419,0.68427,157900001.0
2005-04-21 11:56:00,0.68418,0.68447,0.68418,0.68444,67500000.0
2005-04-21 11:57:00,0.68435,0.68438,0.68431,0.68438,198799995.0
2005-04-21 11:58:00,0.6843,0.6843,0.68418,0.68429,178300006.0
2005-04-21 11:59:00,0.68434,0.68435,0.68423,0.68435,134600001.0
2005-04-21 12:00:00,0.68422,0.68433,0.6842,0.68433,303299999.0
2005-04-21 12:01:00,0.68439,0.68439,0.68427,0.68429,186899999.0
2005-04-21 12:02:00,0.68433,0.68433,0.68414,0.68423,217300004.0
2005-04-21 12:03:00,0.68423,0.68423,0.6841,0.6841,80599998.0
2005-04-21 12:04:00,0.68418,0.6842,0.68408,0.68419,180200002.0
2005-04-21 12:05:00,0.6841,0.6841,0.684,0.68405,72499999.0
2005-04-21 12:06:00,0.68405,0.68411,0.684,0.68411,65000000.0
2005-04-21 12:07:00,0.68412,0.68412,0.68398,0.68403,203800002.0
2005-04-21 12:08:00,0.68406,0.68413,0.68398,0.68413,170499996.0
2005-04-21 12:09:00,0.68402,0.68405,0.68395,0.68401,136199998.0
2005-04-21 12:10:00,0.68404,0.68404,0.68399,0.68403,106999997.0
2005-04-21 12:11:00,0.68403,0.68407,0.68399,0.684,139400001.0
2005-04-21 12:12:00,0.684,0.684,0.6839,0.68398,128500001.0
2005-04-21 12:13:00,0.68389,0.684,0.68385,0.68395,205300000.0
2005-04-21 12:14:00,0.68398,0.68406,0.68398,0.68402,42200000.0
2005-04-21 12:15:00,0.68401,0.68408,0.68401,0.68406,82200002.0
2005-04-21 12:16:00,0.68409,0.68413,0.68397,0.68413,210099998.0
2005-04-21 12:17:00,0.68401,0.68425,0.68398,0.68417,45500001.0
2005-04-21 12:18:00,0.68415,0.68417,0.68412,0.68412,156300001.0
2005-04-21 12:19:00,0.68415,0.68415,0.68412,0.68412,50500000.0
2005-04-21 12:20:00,0.68404,0.68407,0.68399,0.68407,111599999.0
2005-04-21 12:21:00,0.68404,0.68409,0.684,0.68405,292300005.0
2005-04-21 12:22:00,0.68408,0.68408,0.68395,0.68403,121599998.0
2005-04-21 12:23:00,0.6841,0.68411,0.684,0.68408,165300000.0
2005-04-21 12:24:00,0.6841,0.6841,0.68394,0.684,200799998.0
2005-04-21 12:25:00,0.68406,0.68422,0.68402,0.68422,186500003.0
2005-04-21 12:26:00,0.68415,0.6842,0.68412,0.6842,116399997.0
2005-04-21 12:27:00,0.68418,0.68423,0.68414,0.68418,205700002.0
2005-04-21 12:28:00,0.68404,0.68418,0.68404,0.68417,91100002.0
2005-04-21 12:29:00,0.68413,0.68435,0.68412,0.68435,214899996.0
2005-04-21 12:30:00,0.68427,0.68435,0.68424,0.68434,229900004.0
2005-04-21 12:31:00,0.68437,0.6845,0.68434,0.68448,107500002.0
2005-04-21 12:32:00,0.68434,0.68439,0.68427,0.68433,253099997.0
2005-04-21 12:33:00,0.68439,0.68446,0.68439,0.68446,34499998.0
2005-04-21 12:34:00,0.68442,0.68442,0.6843,0.68442,67600000.0
2005-04-21 12:35:00,0.68439,0.68439,0.68427,0.68434,192300002.0
2005-04-21 12:36:00,0.68438,0.68442,0.68438,0.68442,28700001.0
2005-04-21 12:37:00,0.68452,0.68459,0.68447,0.68459,197900002.0
2005-04-21 12:38:00,0.68444,0.68454,0.68444,0.68454,258000001.0
2005-04-21 12:39:00,0.68457,0.68465,0.68448,0.68465,125000001.0
2005-04-21 12:40:00,0.68454,0.68464,0.68449,0.68464,122300000.0
2005-04-21 12:41:00,0.68479,0.68487,0.68472,0.68487,154299995.0
2005-04-21 12:42:00,0.68473,0.68502,0.68473,0.68502,213400002.0
2005-04-21 12:43:00,0.68495,0.68513,0.68491,0.68513,278899999.0
2005-04-21 12:44:00,0.68504,0.68509,0.68496,0.68509,125900000.0
2005-04-21 12:45:00,0.68514,0.68515,0.68503,0.68503,166200001.0
2005-04-21 12:46:00,0.68503,0.68505,0.68496,0.68502,270099998.0
2005-04-21 12:47:00,0.68506,0.68515,0.68502,0.68511,85500000.0
2005-04-21 12:48:00,0.68504,0.68509,0.685,0.68509,110499997.0
2005-04-21 12:49:00,0.68512,0.68514,0.68505,0.68505,190500000.0
2005-04-21 12:50:00,0.68513,0.68515,0.68501,0.68509,180100001.0
2005-04-21 12:51:00,0.68506,0.68513,0.68498,0.68513,164800002.0
2005-04-21 12:52:00,0.68511,0.68511,0.68501,0.68502,185200004.0
2005-04-21 12:53:00,0.685,0.68515,0.68495,0.68515,251499999.0
2005-04-21 12:54:00,0.68511,0.68515,0.685,0.68515,127600001.0
2005-04-21 12:55:00,0.68505,0.68509,0.68489,0.68489,245199998.0
2005-04-21 12:56:00,0.68489,0.68495,0.68486,0.68492,90300003.0
2005-04-21 12:57:00,0.6848,0.6849,0.6848,0.6849,224899999.0
2005-04-21 12:58:00,0.68487,0.68487,0.6848,0.68486,97300002.0
2005-04-21 12:59:00,0.68482,0.68482,0.68467,0.68476,222099998.0
2005-04-21 13:00:00,0.68468,0.685,0.68463,0.685,192499996.0
2005-04-21 13:01:00,0.68497,0.685,0.6849,0.685,123500000.0
2005-04-21 13:02:00,0.68502,0.68502,0.68482,0.6849,122300000.0
2005-04-21 13:03:00,0.68474,0.68492,0.68474,0.68492,102399998.0
2005-04-21 13:04:00,0.68477,0.68485,0.68476,0.68485,235800001.0
2005-04-21 13:05:00,0.68477,0.68487,0.68477,0.68484,171100000.0
2005-04-21 13:06:00,0.68491,0.68491,0.68477,0.68487,162900000.0
2005-04-21 13:07:00,0.6849,0.6849,0.68474,0.68475,227700000.0
2005-04-21 13:08:00,0.68488,0.68495,0.68483,0.68491,156499998.0
2005-04-21 13:09:00,0.68486,0.68496,0.68482,0.68496,64800000.0
2005-04-21 13:10:00,0.68493,0.68497,0.68486,0.68492,92299998.0
2005-04-21 13:11:00,0.68496,0.68498,0.68487,0.68498,150599999.0
2005-04-21 13:12:00,0.68488,0.68488,0.68478,0.68487,149299998.0
2005-04-21 13:13:00,0.68473,0.68481,0.68468,0.68473,130100000.0
2005-04-21 13:14:00,0.68468,0.68468,0.68459,0.68465,215900001.0
2005-04-21 13:15:00,0.68457,0.68462,0.6845,0.68462,35400000.0
2005-04-21 13:16:00,0.68457,0.68463,0.68457,0.68459,67300001.0
2005-04-21 13:17:00,0.68465,0.68466,0.68458,0.68461,186499999.0
2005-04-21 13:18:00,0.68452,0.68463,0.68447,0.68463,130500001.0
2005-04-21 13:19:00,0.68459,0.68459,0.68443,0.68453,153300001.0
2005-04-21 13:20:00,0.68455,0.68466,0.68455,0.68465,157399998.0
2005-04-21 13:21:00,0.68463,0.68466,0.68449,0.68462,153799995.0
2005-04-21 13:22:00,0.68459,0.68461,0.68454,0.68461,181999994.0
2005-04-21 13:23:00,0.68455,0.68455,0.68449,0.68453,100400000.0
2005-04-21 13:24:00,0.68451,0.68455,0.68448,0.68455,45400000.0
2005-04-21 13:25:00,0.68448,0.68452,0.68439,0.68449,140500001.0
2005-04-21 13:26:00,0.68445,0.68451,0.6844,0.68451,69999999.0
2005-04-21 13:27:00,0.68452,0.68456,0.68446,0.68451,115799999.0
2005-04-21 13:28:00,0.68443,0.68445,0.68439,0.68441,103300000.0
2005-04-21 13:29:00,0.68448,0.68469,0.68446,0.6845,99400000.0
2005-04-21 13:30:00,0.68438,0.6844,0.68432,0.68435,112599996.0
2005-04-21 13:31:00,0.68431,0.68431,0.68416,0.68429,114199999.0
2005-04-21 13:32:00,0.68437,0.68437,0.68413,0.6843,124199999.0
2005-04-21 13:33:00,0.6841,0.68425,0.6841,0.68425,87900000.0
2005-04-21 13:34:00,0.6843,0.6843,0.68415,0.6842,76199999.0
2005-04-21 13:35:00,0.68415,0.68424,0.68412,0.68415,234400000.0
2005-04-21 13:36:00,0.6842,0.68426,0.6841,0.68425,98400001.0
2005-04-21 13:37:00,0.68426,0.6843,0.68422,0.68426,75500001.0
2005-04-21 13:38:00,0.6842,0.68437,0.68418,0.68437,240700003.0
2005-04-21 13:39:00,0.68426,0.68434,0.68425,0.68431,180300003.0
2005-04-21 13:40:00,0.68439,0.68442,0.68426,0.68433,150100001.0
2005-04-21 13:41:00,0.6844,0.6844,0.68437,0.68439,118100002.0
2005-04-21 13:42:00,0.68433,0.6844,0.6843,0.68437,149899998.0
2005-04-21 13:43:00,0.68434,0.68461,0.68434,0.68456,121400000.0
2005-04-21 13:44:00,0.68453,0.68457,0.68438,0.68451,182099997.0
2005-04-21 13:45:00,0.68447,0.68448,0.6844,0.68448,139099999.0
2005-04-21 13:46:00,0.68443,0.68464,0.68443,0.68459,65400001.0
2005-04-21 13:47:00,0.68456,0.68456,0.68442,0.6845,215300001.0
2005-04-21 13:48:00,0.6845,0.68458,0.68447,0.68453,213700000.0
2005-04-21 13:49:00,0.68455,0.68455,0.68442,0.68453,145100002.0
2005-04-21 13:50:00,0.68456,0.68467,0.68453,0.68467,233399993.0
2005-04-21 13:51:00,0.68453,0.68465,0.68451,0.68457,129899999.0
2005-04-21 13:52:00,0.68446,0.68456,0.68444,0.68444,169300001.0
2005-04-21 13:53:00,0.6845,0.6845,0.68436,0.68448,197299998.0
2005-04-21 13:54:00,0.68448,0.68448,0.68436,0.68442,133900001.0
2005-04-21 13:55:00,0.68442,0.68442,0.68441,0.68441,9600000.0
2005-04-21 13:56:00,0.68443,0.68443,0.68435,0.68435,113100003.0
2005-04-21 13:57:00,0.68436,0.68449,0.68436,0.68448,129300001.0
2005-04-21 13:58:00,0.6845,0.6845,0.68442,0.68448,61600001.0
2005-04-21 13:59:00,0.68444,0.68451,0.68438,0.68451,99100002.0
2005-04-21 14:00:00,0.68445,0.68453,0.68438,0.68453,245900006.0
2005-04-21 14:01:00,0.68433,0.68454,0.68433,0.68453,131599999.0
2005-04-21 14:02:00,0.68449,0.68451,0.68445,0.68451,213499999.0
2005-04-21 14:03:00,0.68444,0.68458,0.68444,0.68458,112399997.0
2005-04-21 14:04:00,0.68457,0.68457,0.68447,0.68447,98900002.0
2005-04-21 14:05:00,0.68446,0.68449,0.68442,0.68445,156500004.0
2005-04-21 14:06:00,0.68453,0.68464,0.68447,0.68464,227699997.0
2005-04-21 14:07:00,0.6846,0.68467,0.68456,0.68459,290400000.0
2005-04-21 14:08:00,0.68469,0.68469,0.68458,0.68461,185299999.0
2005-04-21 14:09:00,0.68464,0.68467,0.68459,0.68459,35600001.0
2005-04-21 14:10:00,0.68467,0.68476,0.68465,0.68476,134499999.0
2005-04-21 14:11:00,0.68461,0.68469,0.68455,0.68458,250399999.0
2005-04-21 14:12:00,0.68461,0.68461,0.68455,0.68455,114400000.0
2005-04-21 14:13:00,0.68462,0.68463,0.68452,0.6846,148700002.0
2005-04-21 14:14:00,0.68458,0.68461,0.68457,0.68458,150900000.0
2005-04-21 14:15:00,0.68449,0.68459,0.68449,0.68455,194199994.0
2005-04-21 14:16:00,0.68459,0.68462,0.68453,0.6846,149900001.0
2005-04-21 14:17:00,0.68457,0.6846,0.68455,0.6846,63000001.0
2005-04-21 14:18:00,0.68453,0.68463,0.68452,0.68463,117100000.0
2005-04-21 14:19:00,0.68454,0.68458,0.68454,0.68458,54000000.0
2005-04-21 14:20:00,0.68458,0.68463,0.68456,0.68463,299899999.0
2005-04-21 14:21:00,0.68461,0.68464,0.6846,0.6846,136699998.0
2005-04-21 14:22:00,0.68458,0.68466,0.68458,0.68466,50599998.0
2005-04-21 14:23:00,0.68463,0.68463,0.68447,0.68447,212400006.0
2005-04-21 14:24:00,0.68449,0.68466,0.68449,0.68466,178799998.0
2005-04-21 14:25:00,0.68457,0.68463,0.68448,0.68461,202499997.0
2005-04-21 14:26:00,0.68459,0.68462,0.68446,0.68462,152499997.0
2005-04-21 14:27:00,0.68458,0.68466,0.68446,0.68466,215200004.0
2005-04-21 14:28:00,0.68461,0.68461,0.6845,0.68455,183100000.0
2005-04-21 14:29:00,0.68461,0.68462,0.68451,0.68454,257299999.0
2005-04-21 14:30:00,0.6845,0.6845,0.68437,0.68442,137600001.0
2005-04-21 14:31:00,0.68433,0.68456,0.6843,0.68456,184400000.0
2005-04-21 14:32:00,0.68468,0.68468,0.68462,0.68462,23100000.0
2005-04-21 14:33:00,0.68459,0.68466,0.68449,0.68456,179799999.0
2005-04-21 14:34:00,0.68446,0.6847,0.68446,0.68468,101800001.0
2005-04-21 14:35:00,0.68465,0.68465,0.68458,0.68459,150099998.0
2005-04-21 14:36:00,0.68454,0.68455,0.68441,0.68454,227400000.0
2005-04-21 14:37:00,0.68445,0.68445,0.68427,0.68433,167999998.0
2005-04-21 14:38:00,0.68427,0.68443,0.68427,0.68442,163899999.0
2005-04-21 14:39:00,0.68437,0.68439,0.68429,0.68439,195099999.0
2005-04-21 14:40:00,0.68446,0.68447,0.68434,0.68445,198100000.0
2005-04-21 14:41:00,0.68453,0.68461,0.68451,0.68461,159700003.0
2005-04-21 14:42:00,0.68471,0.68491,0.68471,0.68491,160500001.0
2005-04-21 14:43:00,0.68483,0.6849,0.68483,0.68486,261800001.0
2005-04-21 14:44:00,0.68483,0.68501,0.68478,0.68501,146800000.0
2005-04-21 14:45:00,0.68496,0.68496,0.68477,0.6849,168700003.0
2005-04-21 14:46:00,0.68495,0.685,0.6849,0.68497,133999995.0
2005-04-21 14:47:00,0.68492,0.68501,0.68492,0.68501,158699997.0
2005-04-21 14:48:00,0.68498,0.68501,0.68496,0.685,283400002.0
2005-04-21 14:49:00,0.68486,0.68493,0.68481,0.68488,150299999.0
2005-04-21 14:50:00,0.68478,0.6849,0.68477,0.68479,141800002.0
2005-04-21 14:51:00,0.68471,0.68488,0.68471,0.68488,160499997.0
2005-04-21 14:52:00,0.68483,0.68487,0.68479,0.68487,120900004.0
2005-04-21 14:53:00,0.68487,0.6849,0.68481,0.68488,119999999.0
2005-04-21 14:54:00,0.68482,0.68485,0.6848,0.68482,181099999.0
2005-04-21 14:55:00,0.68487,0.6849,0.6848,0.6849,253399998.0
2005-04-21 14:56:00,0.68482,0.68483,0.68473,0.68473,182099999.0
2005-04-21 14:57:00,0.68481,0.68489,0.68476,0.68482,227099998.0
2005-04-21 14:58:00,0.68486,0.68494,0.68484,0.68492,188300002.0
2005-04-21 14:59:00,0.68492,0.685,0.68492,0.685,90299999.0
2005-04-21 15:00:00,0.68505,0.68505,0.68492,0.68502,99499999.0
2005-04-21 15:01:00,0.68508,0.68508,0.6849,0.68495,212700000.0
2005-04-21 15:02:00,0.68496,0.68496,0.68489,0.6849,94800002.0
2005-04-21 15:03:00,0.68495,0.68495,0.68479,0.6848,265400002.0
2005-04-21 15:04:00,0.68483,0.6849,0.68473,0.6849,111899999.0
2005-04-21 15:05:00,0.6849,0.68492,0.68478,0.68478,150200001.0
2005-04-21 15:06:00,0.68475,0.68484,0.68475,0.68481,122000001.0
2005-04-21 15:07:00,0.68483,0.6849,0.68471,0.6849,146000000.0
2005-04-21 15:08:00,0.68482,0.685,0.6848,0.685,173599999.0
2005-04-21 15:09:00,0.68506,0.68516,0.68506,0.6851,190900005.0
2005-04-21 15:10:00,0.68496,0.68512,0.68496,0.68509,142400004.0
2005-04-21 15:11:00,0.68516,0.68524,0.68507,0.68524,99900002.0
2005-04-21 15:12:00,0.68509,0.68523,0.68508,0.68523,142200003.0
2005-04-21 15:13:00,0.68512,0.6852,0.68507,0.68516,173500004.0
2005-04-21 15:14:00,0.68517,0.68522,0.68511,0.68522,67700001.0
2005-04-21 15:15:00,0.68523,0.68523,0.6852,0.68523,108500000.0
2005-04-21 15:16:00,0.68522,0.68526,0.68516,0.68525,96899999.0
2005-04-21 15:17:00,0.68531,0.68531,0.68521,0.68524,197399999.0
2005-04-21 15:18:00,0.68521,0.6854,0.68519,0.6854,205200001.0
2005-04-21 15:19:00,0.68541,0.68544,0.68537,0.68537,92700000.0
2005-04-21 15:20:00,0.68537,0.68537,0.68524,0.68534,181200000.0
2005-04-21 15:21:00,0.68531,0.68537,0.68531,0.68536,198000003.0
2005-04-21 15:22:00,0.68528,0.68528,0.68514,0.6852,99100001.0
2005-04-21 15:23:00,0.6851,0.6852,0.6851,0.68516,62400000.0
2005-04-21 15:24:00,0.68522,0.68522,0.6851,0.68514,177100001.0
2005-04-21 15:25:00,0.68518,0.68518,0.68507,0.68507,158100001.0
2005-04-21 15:26:00,0.6852,0.68537,0.6852,0.68537,157399997.0
2005-04-21 15:27:00,0.68526,0.68527,0.68523,0.68527,101300002.0
2005-04-21 15:28:00,0.68531,0.68531,0.68518,0.68529,216299996.0
2005-04-21 15:29:00,0.68527,0.68527,0.6851,0.68515,60799998.0
2005-04-21 15:30:00,0.68512,0.68512,0.68501,0.68505,139700001.0
2005-04-21 15:31:00,0.68504,0.68513,0.685,0.68513,245799999.0
2005-04-21 15:32:00,0.68507,0.68507,0.68492,0.68502,122699997.0
2005-04-21 15:33:00,0.68501,0.68504,0.68493,0.68504,61800000.0
2005-04-21 15:34:00,0.68504,0.68504,0.68493,0.68493,137499998.0
2005-04-21 15:35:00,0.68504,0.68504,0.68486,0.68493,106799999.0
2005-04-21 15:36:00,0.68493,0.68499,0.68493,0.68499,227599997.0
2005-04-21 15:37:00,0.68492,0.68498,0.68488,0.6849,184100002.0
2005-04-21 15:38:00,0.68497,0.685,0.68478,0.68496,120500000.0
2005-04-21 15:39:00,0.68501,0.68501,0.68488,0.6849,169799997.0
2005-04-21 15:40:00,0.68493,0.68493,0.68481,0.68489,135300001.0
2005-04-21 15:41:00,0.68481,0.68487,0.6848,0.68483,313200003.0
2005-04-21 15:42:00,0.68486,0.68486,0.6846,0.68466,48600000.0
2005-04-21 15:43:00,0.68461,0.68469,0.68456,0.68469,128499998.0
2005-04-21 15:44:00,0.68471,0.68471,0.6846,0.6847,195500001.0
2005-04-21 15:45:00,0.68475,0.6848,0.68469,0.68476,147900001.0
2005-04-21 15:46:00,0.68467,0.68468,0.6846,0.68467,97100001.0
2005-04-21 15:47:00,0.68473,0.68479,0.68465,0.68475,202199998.0
2005-04-21 15:48:00,0.68476,0.68489,0.68476,0.68489,90600001.0
2005-04-21 15:49:00,0.68481,0.68483,0.68467,0.6848,57200001.0
2005-04-21 15:50:00,0.68479,0.6848,0.6847,0.6847,99599999.0
2005-04-21 15:51:00,0.68484,0.68484,0.68463,0.68463,179099998.0
2005-04-21 15:52:00,0.68464,0.6847,0.68456,0.68465,257400002.0
2005-04-21 15:53:00,0.68463,0.68463,0.68459,0.68463,61400002.0
2005-04-21 15:54:00,0.68464,0.68475,0.68461,0.6847,72000001.0
2005-04-21 15:55:00,0.68466,0.68471,0.6846,0.68467,200099998.0
2005-04-21 15:56:00,0.68472,0.68472,0.68458,0.6847,177000001.0
2005-04-21 15:57:00,0.68466,0.68472,0.6846,0.68472,210399997.0
2005-04-21 15:58:00,0.68458,0.68458,0.68448,0.68457,107699999.0
2005-04-21 15:59:00,0.68453,0.68455,0.68447,0.68448,145300000.0
2005-04-21 16:00:00,0.68449,0.68469,0.68449,0.68468,105400000.0
2005-04-21 16:01:00,0.68473,0.68498,0.6847,0.68496,193000005.0
2005-04-21 16:02:00,0.68495,0.68497,0.68483,0.68497,252800001.0
2005-04-21 16:03:00,0.68492,0.68492,0.68466,0.68482,222900001.0
2005-04-21 16:04:00,0.68487,0.68489,0.68477,0.68489,127900001.0
2005-04-21 16:05:00,0.68488,0.68499,0.68487,0.68499,247699995.0
2005-04-21 16:06:00,0.68505,0.68518,0.68501,0.68518,68600000.0
2005-04-21 16:07:00,0.68519,0.68522,0.68506,0.68517,196900000.0
2005-04-21 16:08:00,0.68514,0.68518,0.68502,0.68518,85399998.0
2005-04-21 16:09:00,0.68506,0.68514,0.68504,0.68514,160000000.0
2005-04-21 16:10:00,0.6851,0.68512,0.68506,0.68512,100200000.0
2005-04-21 16:11:00,0.68508,0.68515,0.68502,0.68506,178499998.0
2005-04-21 16:12:00,0.68505,0.68506,0.68495,0.68506,187599998.0
2005-04-21 16:13:00,0.68501,0.68501,0.68492,0.68498,115900000.0
2005-04-21 16:14:00,0.68492,0.68495,0.68488,0.68489,46500000.0
2005-04-21 16:15:00,0.68488,0.68495,0.68482,0.68495,136900002.0
2005-04-21 16:16:00,0.68486,0.68498,0.68482,0.68497,79300000.0
2005-04-21 16:17:00,0.68492,0.68509,0.68492,0.68509,51000001.0
2005-04-21 16:18:00,0.68516,0.68525,0.68512,0.6852,232699997.0
2005-04-21 16:19:00,0.68514,0.68521,0.6851,0.68519,199500002.0
2005-04-21 16:20:00,0.68527,0.68527,0.68508,0.6852,226799995.0
2005-04-21 16:21:00,0.68517,0.68517,0.68503,0.68512,122400004.0
2005-04-21 16:22:00,0.68517,0.68521,0.6851,0.68521,156499999.0
2005-04-21 16:23:00,0.6852,0.68521,0.68512,0.68517,178800002.0
2005-04-21 16:24:00,0.68517,0.68519,0.68509,0.68516,176299996.0
2005-04-21 16:25:00,0.68519,0.68522,0.68504,0.68519,88600000.0
2005-04-21 16:26:00,0.68514,0.68524,0.68508,0.68524,76600002.0
2005-04-21 16:27:00,0.68529,0.68538,0.6852,0.68538,182599998.0
2005-04-21 16:28:00,0.68538,0.68538,0.68513,0.6853,64099999.0
2005-04-21 16:29:00,0.68517,0.6853,0.68517,0.6853,173600002.0
2005-04-21 16:30:00,0.68525,0.68535,0.68519,0.68535,115100001.0
2005-04-21 16:31:00,0.68533,0.68537,0.6852,0.6852,206500002.0
2005-04-21 16:32:00,0.68531,0.68531,0.6852,0.68525,93400000.0
2005-04-21 16:33:00,0.68509,0.68526,0.68509,0.68524,118200002.0
2005-04-21 16:34:00,0.68507,0.68526,0.68507,0.6852,104499999.0
2005-04-21 16:35:00,0.68527,0.68527,0.68506,0.68506,110899997.0
2005-04-21 16:36:00,0.68512,0.68517,0.6851,0.68514,34300000.0
2005-04-21 16:37:00,0.68517,0.6852,0.68514,0.68514,85200001.0
2005-04-21 16:38:00,0.6851,0.6851,0.68496,0.68508,218800003.0
2005-04-21 16:39:00,0.68502,0.68506,0.68496,0.68503,149299998.0
2005-04-21 16:40:00,0.68503,0.68507,0.68489,0.68507,151800000.0
2005-04-21 16:41:00,0.68498,0.68504,0.68495,0.68504,227800001.0
2005-04-21 16:42:00,0.685,0.68502,0.68492,0.68497,123000001.0
2005-04-21 16:43:00,0.68498,0.68505,0.68488,0.685,110000000.0
2005-04-21 16:44:00,0.68489,0.68506,0.68489,0.68505,59999999.0
2005-04-21 16:45:00,0.6849,0.68508,0.68488,0.685,179600001.0
2005-04-21 16:46:00,0.68495,0.68496,0.6849,0.68495,150399998.0
2005-04-21 16:47:00,0.68493,0.68493,0.68486,0.68491,110699998.0
2005-04-21 16:48:00,0.68497,0.68498,0.68486,0.68489,186399996.0
2005-04-21 16:49:00,0.68487,0.68488,0.68483,0.68488,127799999.0
2005-04-21 16:50:00,0.68482,0.68493,0.68482,0.6849,104400000.0
2005-04-21 16:51:00,0.68491,0.68505,0.68486,0.68505,248300000.0
2005-04-21 16:52:00,0.68501,0.68503,0.68492,0.68501,124100004.0
2005-04-21 16:53:00,0.68494,0.68497,0.68483,0.68497,169500000.0
2005-04-21 16:54:00,0.68498,0.68507,0.68496,0.68506,97199999.0
2005-04-21 16:55:00,0.68497,0.68514,0.6849,0.68514,95000001.0
2005-04-21 16:56:00,0.68517,0.68521,0.68509,0.6852,249999996.0
2005-04-21 16:57:00,0.6852,0.6852,0.68499,0.68517,122799996.0
2005-04-21 16:58:00,0.68518,0.68524,0.68511,0.68512,102000000.0
2005-04-21 16:59:00,0.68534,0.6854,0.68516,0.68526,213299999.0
2005-04-21 17:00:00,0.68524,0.68538,0.6852,0.68527,189600001.0
2005-04-21 17:01:00,0.68528,0.68533,0.68514,0.68533,231800003.0
2005-04-21 17:02:00,0.68522,0.6853,0.68517,0.6853,134799999.0
2005-04-21 17:03:00,0.68516,0.68532,0.68516,0.68532,101700001.0
2005-04-21 17:04:00,0.68534,0.68534,0.68518,0.68525,98900001.0
2005-04-21 17:05:00,0.68518,0.68532,0.68517,0.68532,161300003.0
2005-04-21 17:06:00,0.6853,0.68535,0.68528,0.68534,188299995.0
2005-04-21 17:07:00,0.68532,0.68536,0.68529,0.68535,177999997.0
2005-04-21 17:08:00,0.68535,0.68535,0.68529,0.68533,80500000.0
2005-04-21 17:09:00,0.68541,0.68545,0.68532,0.68545,184800001.0
2005-04-21 17:10:00,0.68546,0.68555,0.68537,0.68555,76400001.0
2005-04-21 17:11:00,0.68546,0.68547,0.68535,0.68541,288600001.0
2005-04-21 17:12:00,0.68537,0.68553,0.68528,0.68553,225599997.0
2005-04-21 17:13:00,0.68541,0.68542,0.68528,0.68531,119100003.0
2005-04-21 17:14:00,0.6853,0.68537,0.68524,0.68537,169400001.0
2005-04-21 17:15:00,0.68538,0.68538,0.6853,0.68536,155500004.0
2005-04-21 17:16:00,0.68528,0.68528,0.68497,0.68513,340900005.0
2005-04-21 17:17:00,0.68505,0.68513,0.68502,0.68504,126399996.0
2005-04-21 17:18:00,0.68503,0.68507,0.68497,0.68503,302000002.0
2005-04-21 17:19:00,0.68494,0.68497,0.68483,0.68488,202599998.0
2005-04-21 17:20:00,0.6849,0.6849,0.68471,0.68471,178899998.0
2005-04-21 17:21:00,0.68473,0.68476,0.6846,0.68461,124899998.0
2005-04-21 17:22:00,0.68433,0.68443,0.68417,0.68428,201800002.0
2005-04-21 17:23:00,0.6843,0.68438,0.68425,0.68436,173699999.0
2005-04-21 17:24:00,0.68437,0.68451,0.68437,0.68451,109999999.0
2005-04-21 17:25:00,0.6846,0.6846,0.68449,0.6845,104900000.0
2005-04-21 17:26:00,0.68459,0.68459,0.68439,0.68453,184799998.0
2005-04-21 17:27:00,0.68452,0.6846,0.6845,0.68459,211700000.0
2005-04-21 17:28:00,0.6847,0.68475,0.68459,0.68464,122500001.0
2005-04-21 17:29:00,0.68476,0.68476,0.6846,0.68463,174299997.0
2005-04-21 17:30:00,0.68474,0.68476,0.68454,0.68459,163499997.0
2005-04-21 17:31:00,0.68447,0.68453,0.68427,0.68427,219599999.0
2005-04-21 17:32:00,0.68432,0.68436,0.6842,0.68424,176100002.0
2005-04-21 17:33:00,0.68433,0.68445,0.68429,0.68442,267099996.0
2005-04-21 17:34:00,0.68435,0.68435,0.68424,0.68424,139400000.0
2005-04-21 17:35:00,0.68431,0.68435,0.68423,0.68431,199699999.0
2005-04-21 17:36:00,0.68436,0.68442,0.68431,0.6844,116200001.0
2005-04-21 17:37:00,0.68437,0.68444,0.68433,0.68436,171799999.0
2005-04-21 17:38:00,0.68434,0.6844,0.68426,0.68431,168200000.0
2005-04-21 17:39:00,0.68431,0.68457,0.68431,0.68457,117899999.0
2005-04-21 17:40:00,0.68456,0.68491,0.68456,0.6849,130300001.0
2005-04-21 17:41:00,0.68493,0.68513,0.68486,0.68513,184700006.0
2005-04-21 17:42:00,0.68506,0.68515,0.68503,0.68515,205099997.0
2005-04-21 17:43:00,0.68509,0.68526,0.68503,0.68516,120499999.0
2005-04-21 17:44:00,0.68504,0.68517,0.685,0.68517,99899999.0
2005-04-21 17:45:00,0.68516,0.68516,0.68496,0.6851,280800005.0
2005-04-21 17:46:00,0.68506,0.68514,0.68498,0.68512,111700001.0
2005-04-21 17:47:00,0.6852,0.68525,0.68513,0.68521,129299999.0
2005-04-21 17:48:00,0.68527,0.68532,0.68516,0.68519,123200002.0
2005-04-21 17:49:00,0.68517,0.68519,0.68509,0.68519,183999999.0
2005-04-21 17:50:00,0.68508,0.68524,0.68508,0.68518,179099999.0
2005-04-21 17:51:00,0.68513,0.68513,0.68503,0.68505,27900000.0
2005-04-21 17:52:00,0.68497,0.68503,0.68491,0.685,145999997.0
2005-04-21 17:53:00,0.68505,0.68512,0.68497,0.68503,226899996.0
2005-04-21 17:54:00,0.68508,0.68516,0.68494,0.68516,318400005.0
2005-04-21 17:55:00,0.68509,0.68523,0.68505,0.68523,93900000.0
2005-04-21 17:56:00,0.68506,0.68518,0.68506,0.68518,15800000.0
2005-04-21 17:57:00,0.68509,0.68517,0.68509,0.68512,35600000.0
2005-04-21 17:58:00,0.68512,0.68515,0.68507,0.68515,170499999.0
2005-04-21 17:59:00,0.68519,0.68521,0.68512,0.68519,238000002.0
2005-04-21 18:00:00,0.68523,0.68525,0.68462,0.68462,238500000.0
2005-04-21 18:01:00,0.68464,0.68473,0.68432,0.68443,1259000010.0
2005-04-21 18:02:00,0.68438,0.68454,0.68431,0.68431,1445300012.0
2005-04-21 18:03:00,0.68428,0.6843,0.68401,0.68412,1565400007.0
2005-04-21 18:04:00,0.68399,0.68421,0.68398,0.68421,620800006.0
2005-04-21 18:05:00,0.68412,0.6842,0.68384,0.68404,1240400003.0
2005-04-21 18:06:00,0.68405,0.68405,0.68381,0.68399,1590300004.0
2005-04-21 18:07:00,0.6839,0.68401,0.6838,0.684,2131199975.0
2005-04-21 18:08:00,0.684,0.684,0.6837,0.6837,1073299997.0
2005-04-21 18:09:00,0.68387,0.684,0.68379,0.68391,1073299997.0
2005-04-21 18:10:00,0.68405,0.68419,0.68391,0.68416,1242199991.0
2005-04-21 18:11:00,0.6841,0.6841,0.68374,0.68388,1129100002.0
2005-04-21 18:12:00,0.68385,0.68397,0.68365,0.68371,1205699994.0
2005-04-21 18:13:00,0.68372,0.68383,0.68357,0.68383,1141000003.0
2005-04-21 18:14:00,0.68375,0.68392,0.6837,0.6837,1649300011.0
2005-04-21 18:15:00,0.68359,0.68372,0.68357,0.68365,1889200003.0
2005-04-21 18:16:00,0.68368,0.68372,0.68351,0.68372,1027400004.0
2005-04-21 18:17:00,0.68347,0.68361,0.68339,0.68351,752199993.0
2005-04-21 18:18:00,0.68355,0.6836,0.68338,0.68345,859899994.0
2005-04-21 18:19:00,0.6835,0.68371,0.68348,0.6837,755299996.0
2005-04-21 18:20:00,0.68359,0.6836,0.68342,0.68342,689999999.0
2005-04-21 18:21:00,0.68356,0.68359,0.68323,0.6834,1003900001.0
2005-04-21 18:22:00,0.68331,0.68337,0.68325,0.6833,1309599995.0
2005-04-21 18:23:00,0.68333,0.68337,0.68315,0.68336,1070900000.0
2005-04-21 18:24:00,0.6832,0.68324,0.68305,0.6832,985100002.0
2005-04-21 18:25:00,0.68319,0.6832,0.683,0.68307,742799998.0
2005-04-21 18:26:00,0.68295,0.68312,0.68286,0.68294,984099997.0
2005-04-21 18:27:00,0.6829,0.68311,0.68283,0.68311,754400000.0
2005-04-21 18:28:00,0.68295,0.6832,0.68291,0.6832,610899999.0
2005-04-21 18:29:00,0.68315,0.68331,0.68307,0.68329,916299992.0
2005-04-21 18:30:00,0.68324,0.68325,0.68305,0.68311,830599995.0
2005-04-21 18:31:00,0.6831,0.68323,0.68302,0.68311,450999998.0
2005-04-21 18:32:00,0.68316,0.68316,0.68301,0.6831,702799994.0
2005-04-21 18:33:00,0.68318,0.68323,0.68307,0.68311,1000800002.0
2005-04-21 18:34:00,0.6832,0.68325,0.68308,0.68325,1018800003.0
2005-04-21 18:35:00,0.68305,0.68324,0.68299,0.68311,615900002.0
2005-04-21 18:36:00,0.68304,0.68321,0.68298,0.68312,261299999.0
2005-04-21 18:37:00,0.68302,0.68324,0.68302,0.68324,347199997.0
2005-04-21 18:38:00,0.68322,0.68326,0.68313,0.6832,329499995.0
2005-04-21 18:39:00,0.68329,0.68329,0.6832,0.68326,544699998.0
2005-04-21 18:40:00,0.68326,0.68327,0.68321,0.68322,258800003.0
2005-04-21 18:41:00,0.68316,0.68323,0.68303,0.68323,656900002.0
2005-04-21 18:42:00,0.6832,0.6832,0.68302,0.68314,390600007.0
2005-04-21 18:43:00,0.68299,0.68315,0.68298,0.68315,199199999.0
2005-04-21 18:44:00,0.68323,0.68323,0.68304,0.68316,723400000.0
2005-04-21 18:45:00,0.6831,0.68321,0.68299,0.683,290399996.0
2005-04-21 18:46:00,0.68324,0.68324,0.68299,0.68316,199400001.0
2005-04-21 18:47:00,0.68314,0.68314,0.68295,0.68312,106800003.0
2005-04-21 18:48:00,0.68304,0.6831,0.68291,0.68293,356900003.0
2005-04-21 18:49:00,0.68302,0.68309,0.68287,0.6829,192199998.0
2005-04-21 18:50:00,0.68286,0.68308,0.68282,0.68308,210900003.0
2005-04-21 18:51:00,0.6831,0.68319,0.6831,0.6831,320699996.0
2005-04-21 18:52:00,0.68307,0.68318,0.68306,0.68314,361000005.0
2005-04-21 18:53:00,0.6831,0.68312,0.68284,0.68284,812599997.0
2005-04-21 18:54:00,0.68292,0.68309,0.68292,0.683,131200000.0
2005-04-21 18:55:00,0.68302,0.6831,0.68293,0.68309,661399996.0
2005-04-21 18:56:00,0.68301,0.6831,0.68295,0.6831,302000000.0
2005-04-21 18:57:00,0.6831,0.68323,0.68305,0.68317,269700003.0
2005-04-21 18:58:00,0.68317,0.68326,0.683,0.68317,908199991.0
2005-04-21 18:59:00,0.68309,0.68321,0.68297,0.68305,726199997.0
2005-04-21 19:00:00,0.68298,0.68316,0.68288,0.68316,432799995.0
2005-04-21 19:01:00,0.68317,0.68321,0.6831,0.68321,159300006.0
2005-04-21 19:02:00,0.68324,0.68324,0.68308,0.68308,608499997.0
2005-04-21 19:03:00,0.68319,0.68324,0.68298,0.68312,369299996.0
2005-04-21 19:04:00,0.68294,0.68331,0.68294,0.68323,403699999.0
2005-04-21 19:05:00,0.68324,0.68335,0.68313,0.68335,480300001.0
2005-04-21 19:06:00,0.68326,0.68333,0.68321,0.68326,525499999.0
2005-04-21 19:07:00,0.6833,0.6833,0.68317,0.68317,359300000.0
2005-04-21 19:08:00,0.68327,0.6833,0.68319,0.6832,929400004.0
2005-04-21 19:09:00,0.68318,0.68331,0.68314,0.68331,606300002.0
2005-04-21 19:10:00,0.68328,0.68328,0.68314,0.68324,371500003.0
2005-04-21 19:11:00,0.68322,0.68328,0.6832,0.68328,205299995.0
2005-04-21 19:12:00,0.68326,0.68326,0.6832,0.6832,275999997.0
2005-04-21 19:13:00,0.68323,0.68326,0.68319,0.68323,370999995.0
2005-04-21 19:14:00,0.68321,0.68327,0.68317,0.68323,333700002.0
2005-04-21 19:15:00,0.68323,0.68324,0.68309,0.68317,622199993.0
2005-04-21 19:16:00,0.6832,0.68324,0.68317,0.68324,176099997.0
2005-04-21 19:17:00,0.68328,0.68328,0.68313,0.6832,280199997.0
2005-04-21 19:18:00,0.68317,0.68323,0.6831,0.68317,417800004.0
2005-04-21 19:19:00,0.68317,0.68324,0.68316,0.68316,474799994.0
2005-04-21 19:20:00,0.68312,0.68322,0.6831,0.68318,325899994.0
2005-04-21 19:21:00,0.68316,0.6832,0.68311,0.68316,294000004.0
2005-04-21 19:22:00,0.68325,0.68326,0.6832,0.68321,184300001.0
2005-04-21 19:23:00,0.68321,0.68327,0.68313,0.68327,319399999.0
2005-04-21 19:24:00,0.68325,0.68326,0.68315,0.68315,143400001.0
2005-04-21 19:25:00,0.68327,0.68327,0.68319,0.68322,192199998.0
2005-04-21 19:26:00,0.68315,0.6832,0.68312,0.68313,361200004.0
2005-04-21 19:27:00,0.68315,0.68315,0.68302,0.6831,824200000.0
2005-04-21 19:28:00,0.68307,0.68315,0.683,0.68315,298500000.0
2005-04-21 19:29:00,0.68307,0.68317,0.683,0.68317,601200005.0
2005-04-21 19:30:00,0.68304,0.68315,0.68304,0.68304,728900001.0
2005-04-21 19:31:00,0.68316,0.68325,0.68307,0.68324,724300005.0
2005-04-21 19:32:00,0.68316,0.68325,0.68305,0.68325,399299996.0
2005-04-21 19:33:00,0.68294,0.68308,0.68291,0.68308,275999994.0
2005-04-21 19:34:00,0.68318,0.68324,0.68312,0.68324,561099999.0
2005-04-21 19:35:00,0.68325,0.6833,0.68322,0.6833,530000001.0
2005-04-21 19:36:00,0.68317,0.68323,0.68315,0.68315,723100000.0
2005-04-21 19:37:00,0.68317,0.68329,0.68316,0.68328,303899997.0
2005-04-21 19:38:00,0.6833,0.68332,0.68327,0.68328,290199998.0
2005-04-21 19:39:00,0.68326,0.68343,0.68325,0.68343,746499996.0
2005-04-21 19:40:00,0.68329,0.68347,0.68329,0.68344,875499997.0
2005-04-21 19:41:00,0.68337,0.68345,0.6833,0.68345,668999999.0
2005-04-21 19:42:00,0.68339,0.68344,0.68328,0.68343,251900001.0
2005-04-21 19:43:00,0.68343,0.68343,0.68327,0.68338,111800000.0
2005-04-21 19:44:00,0.68337,0.68348,0.68332,0.68347,401300002.0
2005-04-21 19:45:00,0.68347,0.6835,0.68331,0.68337,322399997.0
2005-04-21 19:46:00,0.68342,0.68345,0.68332,0.68332,185599998.0
2005-04-21 19:47:00,0.68333,0.6835,0.68333,0.6835,59300001.0
2005-04-21 19:48:00,0.68343,0.68343,0.68334,0.68335,173899998.0
2005-04-21 19:49:00,0.68341,0.68346,0.68332,0.6834,339300003.0
2005-04-21 19:50:00,0.6834,0.68342,0.68335,0.6834,372800002.0
2005-04-21 19:51:00,0.6834,0.6834,0.68333,0.68335,425699994.0
2005-04-21 19:52:00,0.68339,0.68343,0.68334,0.68337,226000000.0
2005-04-21 19:53:00,0.68334,0.68341,0.68333,0.68341,126199998.0
2005-04-21 19:54:00,0.68338,0.68343,0.6833,0.68343,154000000.0
2005-04-21 19:55:00,0.68345,0.68347,0.68336,0.68347,72599999.0
2005-04-21 19:56:00,0.68339,0.68347,0.68338,0.68347,158200004.0
2005-04-21 19:57:00,0.68349,0.68352,0.68338,0.68346,558399999.0
2005-04-21 19:58:00,0.68352,0.68355,0.6835,0.68355,250900000.0
2005-04-21 19:59:00,0.68353,0.68364,0.68352,0.68363,530100001.0
2005-04-21 20:00:00,0.68364,0.68364,0.68353,0.6836,257199995.0
2005-04-21 20:01:00,0.68354,0.6837,0.68354,0.68362,276399998.0
2005-04-21 20:02:00,0.68365,0.68365,0.68357,0.68357,142799996.0
2005-04-21 20:03:00,0.68359,0.68372,0.68355,0.68372,137500000.0
2005-04-21 20:04:00,0.68373,0.68373,0.68359,0.68363,186400002.0
2005-04-21 20:05:00,0.68372,0.68372,0.6836,0.68364,145999998.0
2005-04-21 20:06:00,0.68359,0.68364,0.68352,0.68364,155299999.0
2005-04-21 20:07:00,0.68353,0.68362,0.68353,0.6836,197999998.0
2005-04-21 20:08:00,0.68365,0.68368,0.68362,0.68365,909900006.0
2005-04-21 20:09:00,0.68364,0.68364,0.68349,0.68363,105500000.0
2005-04-21 20:10:00,0.68363,0.68363,0.68358,0.68363,191000002.0
2005-04-21 20:11:00,0.6835,0.68363,0.6835,0.68363,184299999.0
2005-04-21 20:12:00,0.6836,0.68362,0.68352,0.6836,953099994.0
2005-04-21 20:13:00,0.68358,0.68363,0.68355,0.68363,413499996.0
2005-04-21 20:14:00,0.68364,0.68364,0.68355,0.68358,403400003.0
2005-04-21 20:15:00,0.68361,0.68363,0.68356,0.68362,697700006.0
2005-04-21 20:16:00,0.68354,0.68364,0.68353,0.68358,654599999.0
2005-04-21 20:17:00,0.68356,0.6836,0.68353,0.6836,161499997.0
2005-04-21 20:18:00,0.68364,0.68365,0.68355,0.68365,366999997.0
2005-04-21 20:19:00,0.68355,0.68361,0.68355,0.6836,586999996.0
2005-04-21 20:20:00,0.6836,0.68369,0.68352,0.68369,440099999.0
2005-04-21 20:21:00,0.68367,0.68375,0.68366,0.6837,109600001.0
2005-04-21 20:22:00,0.68367,0.68367,0.68353,0.6836,191700001.0
2005-04-21 20:23:00,0.6836,0.68362,0.6836,0.6836,520099994.0
2005-04-21 20:24:00,0.68351,0.68357,0.6835,0.6835,338699994.0
2005-04-21 20:25:00,0.6835,0.68355,0.6835,0.68353,476700003.0
2005-04-21 20:26:00,0.68351,0.6836,0.68339,0.6836,1078699993.0
2005-04-21 20:27:00,0.68354,0.68362,0.68351,0.6836,482300000.0
2005-04-21 20:28:00,0.68361,0.68363,0.68354,0.68363,420700001.0
2005-04-21 20:29:00,0.68359,0.68363,0.68352,0.6836,431099999.0
2005-04-21 20:30:00,0.68348,0.68366,0.68344,0.68366,1428200002.0
2005-04-21 20:31:00,0.6837,0.68376,0.68357,0.68364,1049699997.0
2005-04-21 20:32:00,0.68362,0.68365,0.68353,0.68353,1601700006.0
2005-04-21 20:33:00,0.68352,0.68365,0.68352,0.6836,418199992.0
2005-04-21 20:34:00,0.68361,0.68371,0.68361,0.6837,487100005.0
2005-04-21 20:35:00,0.68371,0.68371,0.68353,0.68363,308300003.0
2005-04-21 20:36:00,0.68364,0.68364,0.68355,0.6836,264199999.0
2005-04-21 20:37:00,0.68354,0.68362,0.68354,0.6836,740900000.0
2005-04-21 20:38:00,0.6836,0.68365,0.68356,0.6836,954699997.0
2005-04-21 20:39:00,0.68357,0.6836,0.68351,0.68358,466400002.0
2005-04-21 20:40:00,0.68356,0.68358,0.6835,0.68358,468700000.0
2005-04-21 20:41:00,0.68352,0.68356,0.68347,0.68355,385900002.0
2005-04-21 20:42:00,0.6835,0.68369,0.6835,0.68368,149100000.0
2005-04-21 20:43:00,0.68371,0.68379,0.68363,0.68376,522900003.0
2005-04-21 20:44:00,0.68375,0.68377,0.68362,0.68377,893800006.0
2005-04-21 20:45:00,0.6838,0.68383,0.68368,0.68379,384000001.0
2005-04-21 20:46:00,0.68382,0.68382,0.68376,0.68378,248699998.0
2005-04-21 20:47:00,0.68378,0.68386,0.68371,0.68382,702199997.0
2005-04-21 20:48:00,0.68375,0.68382,0.68369,0.68378,734099996.0
2005-04-21 20:49:00,0.68382,0.6839,0.68381,0.68382,270299998.0
2005-04-21 20:50:00,0.68377,0.68383,0.68373,0.68383,1243299993.0
2005-04-21 20:51:00,0.6838,0.68387,0.68377,0.68387,622800011.0
2005-04-21 20:52:00,0.6839,0.68392,0.68385,0.68387,600800000.0
2005-04-21 20:53:00,0.68393,0.68401,0.68392,0.68395,996699996.0
2005-04-21 20:54:00,0.68393,0.68395,0.68378,0.68395,611500001.0
2005-04-21 20:55:00,0.68395,0.68398,0.6839,0.68396,592299989.0
2005-04-21 20:56:00,0.68395,0.68395,0.6838,0.68388,820900006.0
2005-04-21 20:57:00,0.68389,0.6839,0.68381,0.68385,1034800002.0
2005-04-21 20:58:00,0.6839,0.68399,0.6839,0.68399,526100004.0
2005-04-21 20:59:00,0.6839,0.68399,0.68378,0.68385,1605800004.0
2005-04-21 21:00:00,0.68388,0.68392,0.68382,0.68389,1549299997.0
2005-04-21 21:01:00,0.68388,0.68388,0.68375,0.68388,1131600005.0
2005-04-21 21:02:00,0.68385,0.68389,0.6837,0.68389,618899996.0
2005-04-21 21:03:00,0.68393,0.68403,0.68393,0.68397,645599996.0
2005-04-21 21:04:00,0.68395,0.68395,0.68376,0.68376,408599999.0
2005-04-21 21:05:00,0.68382,0.68386,0.68374,0.68386,741899996.0
2005-04-21 21:06:00,0.68385,0.68386,0.68372,0.68378,636000003.0
2005-04-21 21:07:00,0.6838,0.68381,0.68377,0.68378,115799997.0
2005-04-21 21:08:00,0.68371,0.6838,0.68371,0.68376,99800001.0
2005-04-21 21:09:00,0.68379,0.68383,0.68374,0.68383,520299996.0
2005-04-21 21:10:00,0.6838,0.6838,0.68373,0.68378,276400000.0
2005-04-21 21:11:00,0.6838,0.6838,0.6838,0.6838,277699998.0
2005-04-21 21:12:00,0.68377,0.6838,0.68377,0.6838,126699998.0
2005-04-21 21:13:00,0.68378,0.68381,0.68364,0.6838,376799998.0
2005-04-21 21:14:00,0.68378,0.68378,0.68367,0.68375,780599993.0
2005-04-21 21:15:00,0.68378,0.6838,0.68375,0.6838,198700001.0
2005-04-21 21:16:00,0.68377,0.68382,0.68372,0.68382,374000004.0
2005-04-21 21:17:00,0.68381,0.68387,0.68377,0.68381,216299999.0
2005-04-21 21:18:00,0.68378,0.68383,0.68378,0.68383,88700000.0
2005-04-21 21:19:00,0.68388,0.68388,0.68371,0.68373,382300000.0
2005-04-21 21:20:00,0.68383,0.68383,0.68369,0.6838,986900006.0
2005-04-21 21:21:00,0.6838,0.68381,0.68376,0.6838,393699996.0
2005-04-21 21:22:00,0.68385,0.68387,0.68382,0.68387,604500004.0
2005-04-21 21:23:00,0.68385,0.68385,0.68382,0.68382,34300000.0
2005-04-21 21:24:00,0.68387,0.68388,0.68382,0.68385,140800002.0
2005-04-21 21:25:00,0.68383,0.68387,0.68375,0.68375,207100003.0
2005-04-21 21:26:00,0.68379,0.68387,0.68379,0.68382,84599999.0
2005-04-21 21:27:00,0.68373,0.68383,0.68373,0.68383,81400000.0
2005-04-21 21:28:00,0.68381,0.68381,0.68363,0.68373,216700002.0
2005-04-21 21:29:00,0.6837,0.6837,0.68361,0.68362,117399999.0
2005-04-21 21:30:00,0.68374,0.68375,0.68358,0.68375,201999999.0
2005-04-21 21:31:00,0.68367,0.68367,0.68359,0.68366,173500001.0
2005-04-21 21:32:00,0.68368,0.6837,0.68365,0.68366,797000011.0
2005-04-21 21:33:00,0.68365,0.68374,0.68365,0.68368,583800004.0
2005-04-21 21:34:00,0.68368,0.6837,0.68367,0.68368,455300002.0
2005-04-21 21:35:00,0.6838,0.6838,0.68361,0.68366,318300000.0
2005-04-21 21:36:00,0.68366,0.68366,0.6836,0.6836,194100002.0
2005-04-21 21:37:00,0.68365,0.68365,0.68362,0.68365,271299998.0
2005-04-21 21:38:00,0.68362,0.68365,0.6836,0.68365,127000001.0
2005-04-21 21:39:00,0.6836,0.68367,0.6836,0.68367,167699997.0
2005-04-21 21:40:00,0.68362,0.68368,0.68362,0.68362,186700005.0
2005-04-21 21:41:00,0.68363,0.68368,0.68363,0.68368,124699999.0
2005-04-21 21:42:00,0.68366,0.6837,0.68364,0.68365,333700002.0
2005-04-21 21:43:00,0.68366,0.68372,0.68363,0.68365,268100001.0
2005-04-21 21:44:00,0.68363,0.68365,0.68362,0.68365,310899999.0
2005-04-21 21:45:00,0.68362,0.68362,0.68355,0.68357,42999999.0
2005-04-21 21:46:00,0.6836,0.68363,0.68353,0.68363,389899995.0
2005-04-21 21:47:00,0.68363,0.68363,0.68358,0.6836,169299998.0
2005-04-21 21:48:00,0.68356,0.68359,0.68353,0.68358,238300003.0
2005-04-21 21:49:00,0.68358,0.68363,0.68358,0.6836,159999998.0
2005-04-21 21:50:00,0.68355,0.68362,0.68345,0.68362,201799999.0
2005-04-21 21:51:00,0.6836,0.6836,0.68357,0.68358,308399997.0
2005-04-21 21:52:00,0.68328,0.68374,0.68328,0.6837,185299996.0
2005-04-21 21:53:00,0.6836,0.6836,0.68358,0.68358,112500000.0
2005-04-21 21:54:00,0.68354,0.6836,0.68346,0.6836,295699997.0
2005-04-21 21:55:00,0.68358,0.6836,0.68355,0.68355,169400001.0
2005-04-21 21:56:00,0.68358,0.68358,0.68355,0.68355,133199999.0
2005-04-21 21:57:00,0.6837,0.6837,0.68349,0.68353,303699999.0
2005-04-21 21:58:00,0.68354,0.68357,0.68346,0.68357,133300001.0
2005-04-21 21:59:00,0.68343,0.68351,0.68339,0.68351,288900005.0
2005-04-21 22:00:00,0.68353,0.68353,0.68334,0.68338,209200000.0
2005-04-21 22:01:00,0.6835,0.68352,0.68344,0.6835,262200000.0
2005-04-21 22:02:00,0.68343,0.68343,0.68289,0.68289,374799993.0
2005-04-21 22:03:00,0.68335,0.68343,0.6833,0.68338,388500003.0
2005-04-21 22:04:00,0.6833,0.68342,0.68327,0.68342,238600002.0
2005-04-21 22:05:00,0.68339,0.68347,0.68339,0.68342,181599998.0
2005-04-21 22:06:00,0.68346,0.68348,0.68344,0.68348,208300000.0
2005-04-21 22:07:00,0.68343,0.6835,0.68343,0.6835,113399998.0
2005-04-21 22:08:00,0.68342,0.68345,0.6834,0.6834,122100001.0
2005-04-21 22:09:00,0.6834,0.68343,0.68335,0.68343,161399997.0
2005-04-21 22:10:00,0.6834,0.68343,0.68335,0.68335,231899993.0
2005-04-21 22:11:00,0.68342,0.68343,0.68335,0.68343,75100000.0
2005-04-21 22:12:00,0.68341,0.68341,0.68332,0.6834,487299997.0
2005-04-21 22:13:00,0.68339,0.68339,0.68332,0.68336,167599999.0
2005-04-21 22:14:00,0.68336,0.6835,0.68336,0.6835,96599996.0
2005-04-21 22:15:00,0.68333,0.68342,0.68332,0.68339,523200004.0
2005-04-21 22:16:00,0.68342,0.68345,0.68338,0.68342,677800003.0
2005-04-21 22:17:00,0.68345,0.68345,0.68345,0.68345,58300001.0
2005-04-21 22:18:00,0.68342,0.68342,0.68332,0.68338,123000000.0
2005-04-21 22:19:00,0.68342,0.68343,0.68339,0.68342,125800002.0
2005-04-21 22:20:00,0.68346,0.68351,0.68341,0.68343,197299997.0
2005-04-21 22:21:00,0.68343,0.6835,0.6834,0.6834,356100005.0
2005-04-21 22:22:00,0.68342,0.68349,0.68341,0.68341,363800005.0
2005-04-21 22:23:00,0.68342,0.68353,0.68342,0.68342,467100003.0
2005-04-21 22:24:00,0.68345,0.6835,0.68342,0.68347,307200005.0
2005-04-21 22:25:00,0.68345,0.68354,0.68345,0.68354,332999998.0
2005-04-21 22:26:00,0.68335,0.68364,0.6833,0.6836,223400000.0
2005-04-21 22:27:00,0.68347,0.68352,0.68347,0.68352,44900000.0
2005-04-21 22:28:00,0.68348,0.68351,0.68344,0.68345,142000000.0
2005-04-21 22:29:00,0.6835,0.6835,0.68345,0.68345,374500000.0
2005-04-21 22:30:00,0.6835,0.6835,0.68344,0.68345,103500000.0
2005-04-21 22:31:00,0.68349,0.68353,0.68348,0.6835,73400003.0
2005-04-21 22:32:00,0.68353,0.68355,0.6835,0.68355,345999997.0
2005-04-21 22:33:00,0.68343,0.68347,0.68339,0.68347,184500000.0
2005-04-21 22:34:00,0.68349,0.68353,0.68348,0.6835,298099996.0
2005-04-21 22:35:00,0.68345,0.68348,0.6834,0.68348,241800001.0
2005-04-21 22:36:00,0.6835,0.68352,0.68348,0.6835,150199998.0
2005-04-21 22:37:00,0.6835,0.6835,0.68345,0.68345,326000000.0
2005-04-21 22:38:00,0.68348,0.68348,0.68347,0.68347,100499998.0
2005-04-21 22:39:00,0.6835,0.68354,0.68342,0.68347,314200004.0
2005-04-21 22:40:00,0.68348,0.68348,0.68335,0.68348,351000004.0
2005-04-21 22:41:00,0.68348,0.68352,0.68338,0.68348,188999999.0
2005-04-21 22:42:00,0.68346,0.68354,0.68346,0.68347,312500002.0
2005-04-21 22:43:00,0.68345,0.68345,0.68338,0.68341,122199997.0
2005-04-21 22:44:00,0.6835,0.6835,0.68347,0.6835,195700003.0
2005-04-21 22:45:00,0.68353,0.68353,0.68347,0.6835,170299999.0
2005-04-21 22:46:00,0.6835,0.68353,0.6835,0.6835,58899999.0
2005-04-21 22:47:00,0.68353,0.68353,0.68345,0.68345,138799998.0
2005-04-21 22:48:00,0.68345,0.68352,0.68343,0.68343,319600001.0
2005-04-21 22:49:00,0.68352,0.68354,0.68345,0.68346,201600001.0
2005-04-21 22:50:00,0.68353,0.68356,0.68352,0.68352,23900000.0
2005-04-21 22:51:00,0.68348,0.68355,0.68341,0.6835,160000001.0
2005-04-21 22:52:00,0.68351,0.68351,0.68345,0.68345,130700000.0
2005-04-21 22:53:00,0.68345,0.68353,0.68343,0.68345,120200000.0
2005-04-21 22:54:00,0.68345,0.68359,0.6834,0.68354,163400002.0
2005-04-21 22:55:00,0.68353,0.68359,0.68353,0.68359,134300000.0
2005-04-21 22:56:00,0.68356,0.68358,0.68352,0.68358,104499999.0
2005-04-21 22:57:00,0.68355,0.68358,0.68353,0.68357,137999998.0
2005-04-21 22:58:00,0.68352,0.68352,0.68336,0.6834,413099997.0
2005-04-21 22:59:00,0.68334,0.68346,0.68332,0.68332,416800000.0
2005-04-21 23:00:00,0.6832,0.6836,0.6832,0.68354,115900001.0
2005-04-21 23:01:00,0.6836,0.68367,0.68348,0.68355,140300000.0
2005-04-21 23:02:00,0.68338,0.68367,0.68336,0.68362,109799996.0
2005-04-21 23:03:00,0.68343,0.68366,0.68338,0.68366,253099996.0
2005-04-21 23:04:00,0.68328,0.68373,0.68327,0.68373,213100004.0
2005-04-21 23:05:00,0.68365,0.68371,0.68357,0.68367,198800004.0
2005-04-21 23:06:00,0.6835,0.68379,0.6835,0.68377,201300002.0
2005-04-21 23:07:00,0.68359,0.6836,0.68336,0.6836,138800003.0
2005-04-21 23:08:00,0.68335,0.68353,0.68335,0.68353,134099997.0
2005-04-21 23:09:00,0.68334,0.68367,0.68334,0.68356,184899998.0
2005-04-21 23:10:00,0.68328,0.68357,0.68323,0.68357,204799997.0
2005-04-21 23:11:00,0.68363,0.68375,0.6835,0.68364,285400002.0
2005-04-21 23:12:00,0.6836,0.68378,0.68351,0.68367,224099998.0
2005-04-21 23:13:00,0.68381,0.68414,0.68368,0.68411,105200002.0
2005-04-21 23:14:00,0.68361,0.68398,0.68361,0.68375,229200004.0
2005-04-21 23:15:00,0.68368,0.68375,0.68362,0.68362,319399999.0
2005-04-21 23:16:00,0.6833,0.68376,0.68327,0.68372,112899999.0
2005-04-21 23:17:00,0.68363,0.68382,0.68361,0.6838,83900000.0
2005-04-21 23:18:00,0.68359,0.68371,0.68344,0.68344,84799999.0
2005-04-21 23:19:00,0.6834,0.68375,0.6834,0.68364,188099997.0
2005-04-21 23:20:00,0.68344,0.68387,0.68344,0.68385,153899998.0
2005-04-21 23:21:00,0.68396,0.68399,0.68363,0.68363,124300001.0
2005-04-21 23:22:00,0.68375,0.68393,0.68372,0.68378,116900000.0
2005-04-21 23:23:00,0.68385,0.68402,0.68374,0.68393,235499996.0
2005-04-21 23:24:00,0.68351,0.68384,0.68346,0.68384,309199997.0
2005-04-21 23:25:00,0.68378,0.68387,0.68378,0.68387,12300000.0
2005-04-21 23:26:00,0.68391,0.68391,0.68386,0.68387,144399999.0
2005-04-21 23:27:00,0.68382,0.68382,0.68382,0.68382,81600001.0
2005-04-21 23:28:00,0.68392,0.68392,0.68364,0.68375,69899998.0
2005-04-21 23:29:00,0.68385,0.68394,0.68383,0.68385,114600003.0
2005-04-21 23:30:00,0.68387,0.68387,0.68377,0.68383,154799999.0
2005-04-21 23:31:00,0.68385,0.68391,0.68383,0.6839,98300001.0
2005-04-21 23:32:00,0.68375,0.6841,0.68375,0.68407,45700000.0
2005-04-21 23:33:00,0.68393,0.68393,0.68385,0.6839,113300003.0
2005-04-21 23:34:00,0.68388,0.68394,0.68383,0.68394,181299996.0
2005-04-21 23:35:00,0.68397,0.68401,0.6838,0.68401,159499997.0
2005-04-21 23:36:00,0.68386,0.68398,0.68363,0.68382,157800001.0
2005-04-21 23:37:00,0.68408,0.6842,0.684,0.6842,188900001.0
2005-04-21 23:38:00,0.68413,0.68413,0.68401,0.6841,99900002.0
2005-04-21 23:39:00,0.68412,0.68421,0.68408,0.68417,107600002.0
2005-04-21 23:40:00,0.68417,0.68417,0.68397,0.684,126000001.0
2005-04-21 23:41:00,0.6841,0.6841,0.684,0.68407,98199999.0
2005-04-21 23:42:00,0.684,0.68403,0.68393,0.68396,111900003.0
2005-04-21 23:43:00,0.68405,0.68405,0.684,0.68402,143700000.0
2005-04-21 23:44:00,0.68402,0.6841,0.68393,0.68397,279399997.0
2005-04-21 23:45:00,0.68397,0.684,0.68397,0.684,35899999.0
2005-04-21 23:46:00,0.68393,0.68402,0.68388,0.68395,210000001.0
2005-04-21 23:47:00,0.68389,0.68403,0.68389,0.68403,118800000.0
2005-04-21 23:48:00,0.68401,0.68401,0.68386,0.68395,138799998.0
2005-04-21 23:49:00,0.68392,0.68396,0.68388,0.68396,89600001.0
2005-04-21 23:50:00,0.68392,0.68398,0.68387,0.68398,91200002.0
2005-04-21 23:51:00,0.68393,0.68393,0.6839,0.68392,116000002.0
2005-04-21 23:52:00,0.68377,0.68382,0.68365,0.68373,144500003.0
2005-04-21 23:53:00,0.6838,0.6838,0.68366,0.68366,130200003.0
2005-04-21 23:54:00,0.68369,0.68388,0.68369,0.68383,231299997.0
2005-04-21 23:55:00,0.6839,0.6839,0.68385,0.6839,139599999.0
2005-04-21 23:56:00,0.68389,0.68392,0.68387,0.68387,160299998.0
2005-04-21 23:57:00,0.68388,0.68388,0.6838,0.68388,138400001.0
2005-04-21 23:58:00,0.68383,0.68383,0.68357,0.68357,80600003.0
2005-04-21 23:59:00,0.6839,0.68397,0.68388,0.68397,106900000.0
2005-04-22 00:00:00,0.68374,0.68398,0.68374,0.6839,235999998.0
2005-04-22 00:01:00,0.68396,0.68405,0.68393,0.68405,186300006.0
2005-04-22 00:02:00,0.68402,0.68402,0.68384,0.68394,192700003.0
2005-04-22 00:03:00,0.68396,0.68396,0.68378,0.68396,169999997.0
2005-04-22 00:04:00,0.684,0.684,0.684,0.684,8800000.0
2005-04-22 00:05:00,0.68397,0.684,0.68397,0.684,114600000.0
2005-04-22 00:06:00,0.68393,0.68397,0.68392,0.68395,113800003.0
2005-04-22 00:07:00,0.68392,0.68395,0.6839,0.6839,255800001.0
2005-04-22 00:08:00,0.68393,0.684,0.68393,0.68397,206300002.0
2005-04-22 00:09:00,0.68398,0.68398,0.68391,0.68395,112500000.0
2005-04-22 00:10:00,0.68394,0.68394,0.68337,0.68337,120200001.0
2005-04-22 00:11:00,0.68353,0.68407,0.68353,0.68407,94100001.0
2005-04-22 00:12:00,0.68405,0.68405,0.68351,0.68397,158400003.0
2005-04-22 00:13:00,0.68394,0.68399,0.68388,0.68399,116799998.0
2005-04-22 00:14:00,0.68398,0.68398,0.68397,0.68397,60700002.0
2005-04-22 00:15:00,0.68402,0.68402,0.68395,0.68395,68900002.0
2005-04-22 00:16:00,0.6839,0.68399,0.6839,0.68399,167500000.0
2005-04-22 00:17:00,0.68392,0.68404,0.68392,0.68404,46400000.0
2005-04-22 00:18:00,0.68407,0.68409,0.68404,0.68408,159500000.0
2005-04-22 00:19:00,0.68388,0.68393,0.68346,0.68377,132200001.0
2005-04-22 00:20:00,0.68382,0.68385,0.68382,0.68385,81199999.0
2005-04-22 00:21:00,0.68386,0.68386,0.68342,0.68383,165000000.0
2005-04-22 00:22:00,0.68377,0.68403,0.68375,0.68403,61500001.0
2005-04-22 00:23:00,0.68371,0.68385,0.68371,0.68383,170200003.0
2005-04-22 00:24:00,0.68365,0.68365,0.6836,0.68362,181900002.0
2005-04-22 00:25:00,0.68382,0.68385,0.6838,0.6838,59199998.0
2005-04-22 00:26:00,0.68379,0.68389,0.68372,0.68385,201600000.0
2005-04-22 00:27:00,0.68402,0.68402,0.6839,0.68397,108000005.0
2005-04-22 00:28:00,0.684,0.684,0.68397,0.68397,118799997.0
2005-04-22 00:29:00,0.68402,0.68411,0.68388,0.68388,119200004.0
2005-04-22 00:30:00,0.68383,0.68385,0.68376,0.68385,147199997.0
2005-04-22 00:31:00,0.68384,0.68395,0.68371,0.68395,119700000.0
2005-04-22 00:32:00,0.68383,0.68396,0.68378,0.68396,45200000.0
2005-04-22 00:33:00,0.68389,0.6839,0.6838,0.6839,147399996.0
2005-04-22 00:34:00,0.68382,0.68385,0.68371,0.68385,155300004.0
2005-04-22 00:35:00,0.68381,0.68389,0.68369,0.68389,80699999.0
2005-04-22 00:36:00,0.68368,0.68368,0.68337,0.68351,74199999.0
2005-04-22 00:37:00,0.68344,0.68375,0.68335,0.68375,114100002.0
2005-04-22 00:38:00,0.68347,0.68355,0.68342,0.68353,330900000.0
2005-04-22 00:39:00,0.68352,0.68365,0.6835,0.68365,131000001.0
2005-04-22 00:40:00,0.68362,0.68362,0.68337,0.68343,74400000.0
2005-04-22 00:41:00,0.68338,0.68348,0.68338,0.68345,153099996.0
2005-04-22 00:42:00,0.68328,0.68331,0.68328,0.68331,60800000.0
2005-04-22 00:43:00,0.68348,0.68353,0.68344,0.68351,177600003.0
2005-04-22 00:44:00,0.68343,0.68343,0.68324,0.68338,189900000.0
2005-04-22 00:45:00,0.68331,0.68336,0.68331,0.68335,55000002.0
2005-04-22 00:46:00,0.68337,0.6834,0.68333,0.6834,91899997.0
2005-04-22 00:47:00,0.68333,0.68343,0.68333,0.68343,178799999.0
2005-04-22 00:48:00,0.68341,0.68345,0.68334,0.68342,309900001.0
2005-04-22 00:49:00,0.68343,0.68343,0.68328,0.68342,135300001.0
2005-04-22 00:50:00,0.68351,0.68351,0.68328,0.68337,199099996.0
2005-04-22 00:51:00,0.68342,0.68342,0.68326,0.6834,129200000.0
2005-04-22 00:52:00,0.68341,0.68341,0.68337,0.68338,136900003.0
2005-04-22 00:53:00,0.68338,0.68342,0.6833,0.68342,82899998.0
2005-04-22 00:54:00,0.68343,0.68343,0.68331,0.68334,135400000.0
2005-04-22 00:55:00,0.68327,0.68336,0.68327,0.68336,108999999.0
2005-04-22 00:56:00,0.68333,0.68338,0.68327,0.68338,51100000.0
2005-04-22 00:57:00,0.68342,0.68345,0.6834,0.68343,82400001.0
2005-04-22 00:58:00,0.6834,0.68345,0.6833,0.68345,87300003.0
2005-04-22 00:59:00,0.68331,0.68335,0.6832,0.6832,232399995.0
2005-04-22 01:00:00,0.68324,0.68328,0.68324,0.68328,41500000.0
2005-04-22 01:01:00,0.68332,0.68332,0.68316,0.68332,75899998.0
2005-04-22 01:02:00,0.68333,0.68333,0.68332,0.68332,82400002.0
2005-04-22 01:03:00,0.68332,0.68335,0.6833,0.6833,311300006.0
2005-04-22 01:04:00,0.68329,0.68329,0.68319,0.68325,102100001.0
2005-04-22 01:05:00,0.68323,0.68335,0.68319,0.68335,128499998.0
2005-04-22 01:06:00,0.6834,0.6834,0.68337,0.6834,190600001.0
2005-04-22 01:07:00,0.68335,0.68339,0.68333,0.68338,162599996.0
2005-04-22 01:08:00,0.68335,0.68342,0.68335,0.68341,145700006.0
2005-04-22 01:09:00,0.68345,0.68346,0.68339,0.68346,193300002.0
2005-04-22 01:10:00,0.68341,0.68346,0.68327,0.68335,212299998.0
2005-04-22 01:11:00,0.68318,0.68334,0.68318,0.6833,75400000.0
2005-04-22 01:12:00,0.68327,0.6833,0.68325,0.68328,141899997.0
2005-04-22 01:13:00,0.68331,0.68335,0.68322,0.68327,226400001.0
2005-04-22 01:14:00,0.6832,0.68331,0.6832,0.68331,188100000.0
2005-04-22 01:15:00,0.68325,0.68325,0.68319,0.68325,56600001.0
2005-04-22 01:16:00,0.68325,0.68335,0.68317,0.68335,87700001.0
2005-04-22 01:17:00,0.68329,0.68334,0.68329,0.68334,81900002.0
2005-04-22 01:18:00,0.68335,0.6834,0.68335,0.6834,28700001.0
2005-04-22 01:19:00,0.68341,0.68342,0.68328,0.68333,127700003.0
2005-04-22 01:20:00,0.68337,0.68343,0.68336,0.68343,247800001.0
2005-04-22 01:21:00,0.68342,0.68342,0.68337,0.68337,79899999.0
2005-04-22 01:22:00,0.68331,0.68341,0.68331,0.68333,51900001.0
2005-04-22 01:23:00,0.68337,0.68337,0.68335,0.68335,20700000.0
2005-04-22 01:24:00,0.68332,0.68335,0.68327,0.68335,119599999.0
2005-04-22 01:25:00,0.6834,0.68354,0.68333,0.68346,123799998.0
2005-04-22 01:26:00,0.68338,0.68338,0.68326,0.68333,244599998.0
2005-04-22 01:27:00,0.6834,0.68344,0.68333,0.68344,231600002.0
2005-04-22 01:28:00,0.68333,0.68344,0.68333,0.68338,34600001.0
2005-04-22 01:29:00,0.68339,0.68343,0.68328,0.68339,160100003.0
2005-04-22 01:30:00,0.68342,0.6835,0.6834,0.68345,101200001.0
2005-04-22 01:31:00,0.6833,0.68334,0.68327,0.68334,87700002.0
2005-04-22 01:32:00,0.68328,0.68334,0.68316,0.68334,134500004.0
2005-04-22 01:33:00,0.68337,0.68337,0.68315,0.68315,121299998.0
2005-04-22 01:34:00,0.68322,0.68331,0.68316,0.68316,117700000.0
2005-04-22 01:35:00,0.68328,0.68329,0.6831,0.6832,176799999.0
2005-04-22 01:36:00,0.68317,0.68324,0.6831,0.68322,149399997.0
2005-04-22 01:37:00,0.68327,0.6833,0.6832,0.68327,129399998.0
2005-04-22 01:38:00,0.68324,0.68332,0.68307,0.68316,130800000.0
2005-04-22 01:39:00,0.68324,0.68325,0.68309,0.68325,89299997.0
2005-04-22 01:40:00,0.68323,0.68328,0.68323,0.68323,230500003.0
2005-04-22 01:41:00,0.68321,0.68321,0.68314,0.68314,169900000.0
2005-04-22 01:42:00,0.68313,0.68313,0.68305,0.68312,143399996.0
2005-04-22 01:43:00,0.68316,0.68316,0.68308,0.68308,132100001.0
2005-04-22 01:44:00,0.68311,0.68314,0.68309,0.68312,167999998.0
2005-04-22 01:45:00,0.68313,0.68313,0.68302,0.68312,97199998.0
2005-04-22 01:46:00,0.68313,0.68313,0.68306,0.68309,73599999.0
2005-04-22 01:47:00,0.68315,0.68317,0.68315,0.68317,79399996.0
2005-04-22 01:48:00,0.68316,0.68316,0.68307,0.68315,130300004.0
2005-04-22 01:49:00,0.68297,0.68321,0.68291,0.68321,130700002.0
2005-04-22 01:50:00,0.68313,0.68321,0.68313,0.68319,53400001.0
2005-04-22 01:51:00,0.68319,0.68319,0.68308,0.68315,103899999.0
2005-04-22 01:52:00,0.68321,0.68321,0.68308,0.68312,253799997.0
2005-04-22 01:53:00,0.68314,0.6832,0.68308,0.68314,113800001.0
2005-04-22 01:54:00,0.68307,0.68334,0.68297,0.68333,169500000.0
2005-04-22 01:55:00,0.68312,0.68321,0.68312,0.68321,75600001.0
2005-04-22 01:56:00,0.6832,0.6832,0.68308,0.68313,51100001.0
2005-04-22 01:57:00,0.68313,0.68327,0.68305,0.68314,238600000.0
2005-04-22 01:58:00,0.68315,0.68315,0.68302,0.68305,153000000.0
2005-04-22 01:59:00,0.68307,0.6831,0.68295,0.68303,215499997.0
2005-04-22 02:00:00,0.68308,0.68326,0.68308,0.68319,148600001.0
2005-04-22 02:01:00,0.68325,0.68329,0.68312,0.68316,260700006.0
2005-04-22 02:02:00,0.68319,0.6833,0.68311,0.6833,236500000.0
2005-04-22 02:03:00,0.68322,0.68322,0.68302,0.68317,47800000.0
2005-04-22 02:04:00,0.68319,0.68324,0.68312,0.68318,270899998.0
2005-04-22 02:05:00,0.6832,0.68329,0.68312,0.68326,67800002.0
2005-04-22 02:06:00,0.68322,0.68322,0.68308,0.6831,188099999.0
2005-04-22 02:07:00,0.68317,0.68319,0.6831,0.68316,214699999.0
2005-04-22 02:08:00,0.68307,0.68309,0.68299,0.68307,111300003.0
2005-04-22 02:09:00,0.68298,0.68298,0.68293,0.68295,63900001.0
2005-04-22 02:10:00,0.68302,0.68303,0.68288,0.6829,175100003.0
2005-04-22 02:11:00,0.68276,0.68302,0.68276,0.68302,63500001.0
2005-04-22 02:12:00,0.6829,0.68299,0.68285,0.68295,216099996.0
2005-04-22 02:13:00,0.68289,0.683,0.68289,0.683,65299998.0
2005-04-22 02:14:00,0.68295,0.68297,0.68289,0.6829,144900000.0
2005-04-22 02:15:00,0.68292,0.68299,0.68288,0.68298,181700002.0
2005-04-22 02:16:00,0.68296,0.68298,0.68292,0.68298,186700000.0
2005-04-22 02:17:00,0.68294,0.68295,0.6829,0.68295,208000002.0
2005-04-22 02:18:00,0.68292,0.68299,0.68288,0.68295,216100000.0
2005-04-22 02:19:00,0.68298,0.68301,0.6829,0.68295,192699998.0
2005-04-22 02:20:00,0.68292,0.68299,0.68292,0.68292,63200001.0
2005-04-22 02:21:00,0.68288,0.68295,0.68283,0.68294,67600000.0
2005-04-22 02:22:00,0.68289,0.68294,0.68285,0.68294,164800002.0
2005-04-22 02:23:00,0.68295,0.68295,0.68288,0.68288,141899999.0
2005-04-22 02:24:00,0.68288,0.68296,0.68286,0.68296,210000000.0
2005-04-22 02:25:00,0.68292,0.68299,0.68289,0.68295,147500004.0
2005-04-22 02:26:00,0.68301,0.68301,0.68292,0.68294,124600001.0
2005-04-22 02:27:00,0.6829,0.68296,0.6829,0.68292,113400000.0
2005-04-22 02:28:00,0.68295,0.683,0.68295,0.68299,190000001.0
2005-04-22 02:29:00,0.68293,0.68295,0.6829,0.68295,85400002.0
2005-04-22 02:30:00,0.68291,0.68295,0.6829,0.68291,121299997.0
2005-04-22 02:31:00,0.68288,0.68293,0.68288,0.68293,37200000.0
2005-04-22 02:32:00,0.68293,0.68293,0.68282,0.68282,133299996.0
2005-04-22 02:33:00,0.68288,0.68296,0.68288,0.68292,136700004.0
2005-04-22 02:34:00,0.68294,0.68294,0.68289,0.68293,97899999.0
2005-04-22 02:35:00,0.68294,0.68301,0.68286,0.68286,84900002.0
2005-04-22 02:36:00,0.68288,0.68296,0.68278,0.68281,179600002.0
2005-04-22 02:37:00,0.68282,0.6829,0.68282,0.68289,100700000.0
2005-04-22 02:38:00,0.68289,0.68289,0.68282,0.68283,48700001.0
2005-04-22 02:39:00,0.68287,0.68296,0.68287,0.68296,65400002.0
2005-04-22 02:40:00,0.68292,0.68298,0.6829,0.68298,145100003.0
2005-04-22 02:41:00,0.68295,0.68304,0.68295,0.68304,214799998.0
2005-04-22 02:42:00,0.68293,0.68301,0.68293,0.68298,117500002.0
2005-04-22 02:43:00,0.68304,0.68311,0.68304,0.68309,170900003.0
2005-04-22 02:44:00,0.68303,0.68307,0.683,0.68305,144100002.0
2005-04-22 02:45:00,0.68303,0.68308,0.68303,0.68305,86100002.0
2005-04-22 02:46:00,0.683,0.68303,0.68296,0.68298,45800000.0
2005-04-22 02:47:00,0.68299,0.683,0.68299,0.683,33499999.0
2005-04-22 02:48:00,0.68305,0.68305,0.68299,0.68302,160800001.0
2005-04-22 02:49:00,0.68304,0.68304,0.68299,0.68302,71000000.0
2005-04-22 02:50:00,0.68297,0.68303,0.68293,0.68303,263899998.0
2005-04-22 02:51:00,0.68292,0.68292,0.68288,0.68292,145999998.0
2005-04-22 02:52:00,0.68293,0.68299,0.68286,0.68297,211000005.0
2005-04-22 02:53:00,0.68295,0.68296,0.68287,0.68295,114199997.0
2005-04-22 02:54:00,0.68295,0.68298,0.68293,0.68293,122300002.0
2005-04-22 02:55:00,0.68291,0.68298,0.68288,0.68298,87100002.0
2005-04-22 02:56:00,0.68291,0.68295,0.68283,0.68293,209900001.0
2005-04-22 02:57:00,0.68287,0.6829,0.6828,0.6829,120300001.0
2005-04-22 02:58:00,0.6829,0.68293,0.68285,0.68292,124000001.0
2005-04-22 02:59:00,0.68286,0.68286,0.68276,0.68276,124699996.0
2005-04-22 03:00:00,0.68279,0.68285,0.68275,0.68275,82099999.0
2005-04-22 03:01:00,0.68271,0.68286,0.68271,0.68284,70500002.0
2005-04-22 03:02:00,0.6828,0.6828,0.68273,0.68275,158299999.0
2005-04-22 03:03:00,0.68274,0.68275,0.6827,0.68275,32100000.0
2005-04-22 03:04:00,0.68261,0.68276,0.68258,0.6827,251500004.0
2005-04-22 03:05:00,0.6826,0.68271,0.6826,0.68271,233700004.0
2005-04-22 03:06:00,0.6827,0.68275,0.68262,0.68275,146199999.0
2005-04-22 03:07:00,0.68275,0.68283,0.68275,0.68283,66000000.0
2005-04-22 03:08:00,0.68285,0.68285,0.68271,0.68281,182600006.0
2005-04-22 03:09:00,0.68274,0.6828,0.68269,0.68271,209100001.0
2005-04-22 03:10:00,0.68282,0.68282,0.68274,0.68278,261699999.0
2005-04-22 03:11:00,0.68279,0.68287,0.68278,0.68282,83399998.0
2005-04-22 03:12:00,0.68286,0.68286,0.68276,0.68281,47900000.0
2005-04-22 03:13:00,0.6828,0.68282,0.68272,0.68277,182099998.0
2005-04-22 03:14:00,0.68276,0.68276,0.68276,0.68276,19900000.0
2005-04-22 03:15:00,0.68276,0.68278,0.68271,0.68278,141900001.0
2005-04-22 03:16:00,0.68279,0.68284,0.68277,0.68277,133599999.0
2005-04-22 03:17:00,0.68283,0.68287,0.68276,0.68287,127600000.0
2005-04-22 03:18:00,0.68286,0.68286,0.68276,0.68279,70900001.0
2005-04-22 03:19:00,0.68285,0.68293,0.68283,0.68293,58300002.0
2005-04-22 03:20:00,0.68299,0.68299,0.68296,0.68296,21800000.0
2005-04-22 03:21:00,0.68298,0.68304,0.68298,0.68304,26500001.0
2005-04-22 03:22:00,0.683,0.683,0.68298,0.68298,38900000.0
2005-04-22 03:23:00,0.68297,0.68297,0.68297,0.68297,4800000.0
2005-04-22 03:24:00,0.683,0.683,0.683,0.683,2100000.0
2005-04-22 03:25:00,0.68297,0.68297,0.6829,0.6829,58400000.0
2005-04-22 03:26:00,0.68286,0.68296,0.68283,0.68296,66399999.0
2005-04-22 03:27:00,0.68294,0.68294,0.68291,0.68291,34300001.0
2005-04-22 03:28:00,0.68286,0.68302,0.68285,0.68302,105299999.0
2005-04-22 03:29:00,0.68304,0.68304,0.68297,0.683,112200001.0
2005-04-22 03:30:00,0.68303,0.68303,0.68303,0.68303,26299999.0
2005-04-22 03:31:00,0.683,0.68308,0.683,0.68303,187200000.0
2005-04-22 03:32:00,0.683,0.68305,0.683,0.68302,141899999.0
2005-04-22 03:33:00,0.68295,0.68308,0.68295,0.68308,174299999.0
2005-04-22 03:34:00,0.68309,0.68309,0.68302,0.68303,174899999.0
2005-04-22 03:35:00,0.68296,0.68305,0.68296,0.68305,137399997.0
2005-04-22 03:36:00,0.68313,0.68313,0.6831,0.6831,33500000.0
2005-04-22 03:37:00,0.68307,0.68313,0.68303,0.68308,117899999.0
2005-04-22 03:38:00,0.68316,0.68317,0.68314,0.68315,120000000.0
2005-04-22 03:39:00,0.6832,0.68322,0.68312,0.6832,165100000.0
2005-04-22 03:40:00,0.68314,0.68317,0.6831,0.68317,65500001.0
2005-04-22 03:41:00,0.68315,0.68315,0.68302,0.68308,69800002.0
2005-04-22 03:42:00,0.68312,0.68312,0.68299,0.68303,129300000.0
2005-04-22 03:43:00,0.68306,0.68307,0.68295,0.68307,100799999.0
2005-04-22 03:44:00,0.68309,0.68312,0.68301,0.68312,245999998.0
2005-04-22 03:45:00,0.68307,0.68313,0.68299,0.6831,118400001.0
2005-04-22 03:46:00,0.68286,0.68319,0.68286,0.68315,125400001.0
2005-04-22 03:47:00,0.68309,0.68309,0.68295,0.68304,51900000.0
2005-04-22 03:48:00,0.683,0.6831,0.68265,0.68292,217099997.0
2005-04-22 03:49:00,0.6831,0.6831,0.68305,0.68308,151699999.0
2005-04-22 03:50:00,0.68298,0.68314,0.68297,0.68314,82100000.0
2005-04-22 03:51:00,0.68308,0.6831,0.68308,0.6831,43200000.0
2005-04-22 03:52:00,0.68313,0.68313,0.6831,0.6831,77099998.0
2005-04-22 03:53:00,0.68312,0.68312,0.68303,0.68303,44600000.0
2005-04-22 03:54:00,0.68311,0.68313,0.68306,0.68313,135000001.0
2005-04-22 03:55:00,0.68311,0.68311,0.68305,0.68305,33500000.0
2005-04-22 03:56:00,0.68303,0.68306,0.68292,0.68306,129800000.0
2005-04-22 03:57:00,0.68304,0.68307,0.68304,0.68307,41599998.0
2005-04-22 03:58:00,0.68293,0.68307,0.68283,0.68307,131599998.0
2005-04-22 03:59:00,0.6831,0.6831,0.68293,0.68293,63900000.0
2005-04-22 04:00:00,0.68301,0.68302,0.68301,0.68302,23900000.0
2005-04-22 04:01:00,0.68305,0.6831,0.68305,0.6831,158900002.0
2005-04-22 04:02:00,0.68261,0.68309,0.68256,0.68304,158800000.0
2005-04-22 04:03:00,0.68312,0.68312,0.68307,0.68308,130400001.0
2005-04-22 04:04:00,0.6831,0.6831,0.68307,0.68308,161700007.0
2005-04-22 04:05:00,0.68306,0.68306,0.68302,0.68302,16000000.0
2005-04-22 04:06:00,0.68309,0.68319,0.68279,0.68306,251600002.0
2005-04-22 04:07:00,0.68308,0.68308,0.68307,0.68307,27900000.0
2005-04-22 04:08:00,0.68303,0.68305,0.68292,0.68305,141099997.0
2005-04-22 04:09:00,0.68305,0.68315,0.68284,0.68304,214000001.0
2005-04-22 04:10:00,0.68306,0.68308,0.683,0.68308,119800001.0
2005-04-22 04:11:00,0.6831,0.68312,0.68305,0.68305,173000000.0
2005-04-22 04:12:00,0.68307,0.68309,0.68302,0.68309,139300002.0
2005-04-22 04:13:00,0.68315,0.68315,0.68315,0.68315,12700000.0
2005-04-22 04:14:00,0.68306,0.68306,0.68302,0.68302,53599999.0
2005-04-22 04:15:00,0.68302,0.68311,0.68302,0.68307,124300000.0
2005-04-22 04:16:00,0.68307,0.68308,0.68303,0.68303,177700001.0
2005-04-22 04:17:00,0.68308,0.68313,0.68305,0.68313,189399998.0
2005-04-22 04:18:00,0.68307,0.68314,0.68303,0.68314,105499999.0
2005-04-22 04:19:00,0.6831,0.6831,0.68299,0.68299,210299996.0
2005-04-22 04:20:00,0.68297,0.683,0.68297,0.68299,133900000.0
2005-04-22 04:21:00,0.68306,0.68307,0.68306,0.68307,35800000.0
2005-04-22 04:22:00,0.68303,0.68307,0.683,0.683,227400000.0
2005-04-22 04:23:00,0.68302,0.68305,0.68299,0.68305,91500001.0
2005-04-22 04:24:00,0.683,0.68302,0.68293,0.683,163199996.0
2005-04-22 04:25:00,0.68297,0.68301,0.68291,0.683,258000000.0
2005-04-22 04:26:00,0.68288,0.68295,0.68288,0.68295,88600003.0
2005-04-22 04:27:00,0.68297,0.683,0.68294,0.68294,129500003.0
2005-04-22 04:28:00,0.68298,0.683,0.68295,0.683,162799998.0
2005-04-22 04:29:00,0.68298,0.68298,0.68293,0.68295,135400001.0
2005-04-22 04:30:00,0.68305,0.68307,0.683,0.68301,82100000.0
2005-04-22 04:31:00,0.68298,0.683,0.68293,0.68295,193899996.0
2005-04-22 04:32:00,0.68296,0.68296,0.68284,0.68291,102000001.0
2005-04-22 04:33:00,0.68282,0.6829,0.6828,0.68288,60300001.0
2005-04-22 04:34:00,0.68287,0.68291,0.68286,0.68291,175399999.0
2005-04-22 04:35:00,0.68288,0.68288,0.68284,0.68284,44699999.0
2005-04-22 04:36:00,0.68287,0.683,0.68287,0.683,69299999.0
2005-04-22 04:37:00,0.68285,0.6829,0.68285,0.68287,12800000.0
2005-04-22 04:38:00,0.68287,0.68295,0.68285,0.68295,90899999.0
2005-04-22 04:39:00,0.68293,0.68295,0.68287,0.6829,173899999.0
2005-04-22 04:40:00,0.68297,0.68297,0.68296,0.68296,6600000.0
2005-04-22 04:41:00,0.68286,0.68297,0.68284,0.68297,148099999.0
2005-04-22 04:42:00,0.6829,0.6829,0.68282,0.68286,119099999.0
2005-04-22 04:43:00,0.68286,0.68293,0.68286,0.68291,70100001.0
2005-04-22 04:44:00,0.68285,0.68297,0.68285,0.68295,194799998.0
2005-04-22 04:45:00,0.68297,0.68302,0.68295,0.683,172499997.0
2005-04-22 04:46:00,0.68298,0.68298,0.68295,0.68296,106600003.0
2005-04-22 04:47:00,0.68295,0.68295,0.68292,0.68295,83799998.0
2005-04-22 04:48:00,0.68297,0.68298,0.68293,0.68293,113600002.0
2005-04-22 04:49:00,0.68292,0.68297,0.68292,0.68295,172299996.0
2005-04-22 04:50:00,0.68293,0.68295,0.68288,0.68292,144000004.0
2005-04-22 04:51:00,0.68294,0.68303,0.68294,0.68303,116700002.0
2005-04-22 04:52:00,0.68299,0.68301,0.68295,0.68295,167099997.0
2005-04-22 04:53:00,0.68299,0.68302,0.68292,0.68295,196699998.0
2005-04-22 04:54:00,0.68297,0.68304,0.68297,0.68304,43000001.0
2005-04-22 04:55:00,0.683,0.68302,0.68294,0.68294,51400001.0
2005-04-22 04:56:00,0.68295,0.683,0.68294,0.683,99099997.0
2005-04-22 04:57:00,0.68292,0.68296,0.68292,0.68292,84100001.0
2005-04-22 04:58:00,0.68294,0.68297,0.68291,0.68292,100800002.0
2005-04-22 04:59:00,0.68289,0.68289,0.68281,0.68287,142199997.0
2005-04-22 05:00:00,0.68285,0.68286,0.68285,0.68285,142400002.0
2005-04-22 05:01:00,0.68281,0.68299,0.68281,0.68299,84200002.0
2005-04-22 05:02:00,0.6829,0.68296,0.6829,0.68296,82399997.0
2005-04-22 05:03:00,0.68308,0.68308,0.68303,0.68303,288700000.0
2005-04-22 05:04:00,0.683,0.68303,0.683,0.68303,34300000.0
2005-04-22 05:05:00,0.68308,0.68308,0.68308,0.68308,8000000.0
2005-04-22 05:06:00,0.68305,0.68305,0.68303,0.68303,27900001.0
2005-04-22 05:07:00,0.68302,0.68302,0.68302,0.68302,69700001.0
2005-04-22 05:08:00,0.68303,0.68305,0.683,0.683,63100002.0
2005-04-22 05:09:00,0.683,0.68308,0.683,0.68308,170100000.0
2005-04-22 05:10:00,0.68306,0.68306,0.68304,0.68304,45400002.0
2005-04-22 05:11:00,0.68299,0.68304,0.68296,0.68296,211999995.0
2005-04-22 05:12:00,0.68304,0.68304,0.68301,0.68301,62199998.0
2005-04-22 05:13:00,0.68307,0.68307,0.68291,0.68301,216300004.0
2005-04-22 05:14:00,0.68305,0.68305,0.68298,0.68302,49800000.0
2005-04-22 05:15:00,0.683,0.68312,0.68292,0.68309,82100000.0
2005-04-22 05:16:00,0.68305,0.68307,0.68298,0.68307,178000002.0
2005-04-22 05:17:00,0.68307,0.68316,0.68303,0.68314,130799999.0
2005-04-22 05:18:00,0.683,0.68304,0.68295,0.68295,107900002.0
2005-04-22 05:19:00,0.68302,0.68303,0.68302,0.68303,78300002.0
2005-04-22 05:20:00,0.68293,0.68304,0.68289,0.68298,134199999.0
2005-04-22 05:21:00,0.68303,0.68306,0.68298,0.68302,221900002.0
2005-04-22 05:22:00,0.68299,0.68302,0.68296,0.68301,125900000.0
2005-04-22 05:23:00,0.68302,0.68306,0.68301,0.68306,105199996.0
2005-04-22 05:24:00,0.68302,0.68302,0.68295,0.68295,91199999.0
2005-04-22 05:25:00,0.683,0.683,0.683,0.683,56000000.0
2005-04-22 05:26:00,0.683,0.68308,0.683,0.683,194999998.0
2005-04-22 05:27:00,0.68301,0.68306,0.68301,0.68305,145900001.0
2005-04-22 05:28:00,0.683,0.68304,0.68296,0.683,106200002.0
2005-04-22 05:29:00,0.68297,0.68301,0.68297,0.68301,153200001.0
2005-04-22 05:30:00,0.68293,0.68298,0.68289,0.6829,223500004.0
2005-04-22 05:31:00,0.68292,0.68296,0.68292,0.68296,26999999.0
2005-04-22 05:32:00,0.68295,0.683,0.68295,0.68298,293800003.0
2005-04-22 05:33:00,0.68293,0.68308,0.68287,0.68295,200700001.0
2005-04-22 05:34:00,0.68296,0.68303,0.68296,0.68301,20900000.0
2005-04-22 05:35:00,0.68307,0.68308,0.68307,0.68307,51900000.0
2005-04-22 05:36:00,0.68299,0.68306,0.68299,0.68305,176000003.0
2005-04-22 05:37:00,0.68302,0.68303,0.683,0.68303,16000000.0
2005-04-22 05:38:00,0.68273,0.68322,0.68272,0.68303,254799999.0
2005-04-22 05:39:00,0.68305,0.68305,0.68302,0.68302,39899998.0
2005-04-22 05:40:00,0.68301,0.68305,0.68297,0.68304,193900003.0
2005-04-22 05:41:00,0.683,0.683,0.68298,0.683,108299998.0
2005-04-22 05:42:00,0.68296,0.68302,0.68296,0.68302,128599998.0
2005-04-22 05:43:00,0.68299,0.68299,0.68294,0.68298,134999998.0
2005-04-22 05:44:00,0.683,0.68305,0.68296,0.68305,165499999.0
2005-04-22 05:45:00,0.68301,0.68309,0.68301,0.68302,156400001.0
2005-04-22 05:46:00,0.68309,0.68311,0.68305,0.68307,156199999.0
2005-04-22 05:47:00,0.68305,0.68312,0.68305,0.6831,237899997.0
2005-04-22 05:48:00,0.68274,0.68315,0.68271,0.68305,191699999.0
2005-04-22 05:49:00,0.68312,0.68318,0.6831,0.6831,99199999.0
2005-04-22 05:50:00,0.68303,0.68312,0.68303,0.6831,94899999.0
2005-04-22 05:51:00,0.68312,0.68312,0.68301,0.68305,105200000.0
2005-04-22 05:52:00,0.68303,0.68305,0.68298,0.68305,138799996.0
2005-04-22 05:53:00,0.68303,0.68305,0.68302,0.68302,145599998.0
2005-04-22 05:54:00,0.68299,0.68303,0.68295,0.68302,82800000.0
2005-04-22 05:55:00,0.683,0.683,0.68274,0.68283,180699997.0
2005-04-22 05:56:00,0.683,0.68301,0.68296,0.68301,64900000.0
2005-04-22 05:57:00,0.68297,0.68306,0.68297,0.68305,69600000.0
2005-04-22 05:58:00,0.68305,0.68305,0.68305,0.68305,48700001.0
2005-04-22 05:59:00,0.68304,0.6831,0.68304,0.6831,74799999.0
2005-04-22 06:00:00,0.68312,0.68315,0.6831,0.68311,208899998.0
2005-04-22 06:01:00,0.68305,0.68307,0.68303,0.68303,77200001.0
2005-04-22 06:02:00,0.68293,0.68319,0.68286,0.68314,170199999.0
2005-04-22 06:03:00,0.68305,0.68308,0.68302,0.68302,55399999.0
2005-04-22 06:04:00,0.683,0.68302,0.683,0.68302,35900000.0
2005-04-22 06:05:00,0.68307,0.68311,0.68307,0.68311,61299999.0
2005-04-22 06:06:00,0.68309,0.6831,0.68304,0.68304,206099998.0
2005-04-22 06:07:00,0.68307,0.68314,0.68307,0.6831,192199994.0
2005-04-22 06:08:00,0.6831,0.6831,0.6831,0.6831,28100000.0
2005-04-22 06:09:00,0.6831,0.6831,0.6831,0.6831,8700000.0
2005-04-22 06:10:00,0.68305,0.68305,0.68305,0.68305,4800000.0
2005-04-22 06:11:00,0.68305,0.68305,0.68302,0.68302,20700000.0
2005-04-22 06:12:00,0.68304,0.68304,0.68298,0.683,213699997.0
2005-04-22 06:13:00,0.68296,0.68301,0.68291,0.68295,77300002.0
2005-04-22 06:14:00,0.68288,0.68295,0.68287,0.68295,130699996.0
2005-04-22 06:15:00,0.68292,0.68304,0.68287,0.68304,141700000.0
2005-04-22 06:16:00,0.68305,0.68306,0.68265,0.68306,195400002.0
2005-04-22 06:17:00,0.68302,0.68302,0.68295,0.68298,155599997.0
2005-04-22 06:18:00,0.68299,0.68299,0.68293,0.68297,58799999.0
2005-04-22 06:19:00,0.68303,0.68303,0.68292,0.68292,101300000.0
2005-04-22 06:20:00,0.6829,0.68296,0.6829,0.68296,86400000.0
2005-04-22 06:21:00,0.68292,0.68292,0.68285,0.68292,182500000.0
2005-04-22 06:22:00,0.68291,0.68304,0.68289,0.68297,231100001.0
2005-04-22 06:23:00,0.68283,0.68302,0.68283,0.68295,185000002.0
2005-04-22 06:24:00,0.68292,0.683,0.68292,0.68296,169300005.0
2005-04-22 06:25:00,0.68295,0.683,0.68295,0.68295,79200001.0
2005-04-22 06:26:00,0.68295,0.68299,0.68294,0.68294,115099999.0
2005-04-22 06:27:00,0.68292,0.68295,0.68285,0.68285,147800000.0
2005-04-22 06:28:00,0.68287,0.68288,0.68287,0.68288,80000000.0
2005-04-22 06:29:00,0.68295,0.68302,0.68295,0.68302,63000002.0
2005-04-22 06:30:00,0.68303,0.68303,0.68291,0.68291,96000002.0
2005-04-22 06:31:00,0.68298,0.683,0.68295,0.683,167599997.0
2005-04-22 06:32:00,0.68303,0.68303,0.68302,0.68302,33400000.0
2005-04-22 06:33:00,0.68298,0.68306,0.68286,0.68292,255300001.0
2005-04-22 06:34:00,0.68298,0.683,0.68298,0.683,44600002.0
2005-04-22 06:35:00,0.683,0.68302,0.6829,0.68302,106000002.0
2005-04-22 06:36:00,0.68304,0.68308,0.68304,0.68308,59000000.0
2005-04-22 06:37:00,0.68312,0.68312,0.68303,0.68309,145500001.0
2005-04-22 06:38:00,0.68291,0.68317,0.68288,0.68314,233699999.0
2005-04-22 06:39:00,0.68301,0.68302,0.68286,0.68302,216899998.0
2005-04-22 06:40:00,0.68308,0.68318,0.68308,0.68318,43800000.0
2005-04-22 06:41:00,0.68324,0.68329,0.68305,0.6831,78500001.0
2005-04-22 06:42:00,0.68313,0.68316,0.6831,0.68312,185099994.0
2005-04-22 06:43:00,0.68306,0.68315,0.68303,0.68315,69999998.0
2005-04-22 06:44:00,0.68314,0.68314,0.683,0.68307,132799997.0
2005-04-22 06:45:00,0.68323,0.68328,0.68309,0.68324,166500002.0
2005-04-22 06:46:00,0.68331,0.68335,0.68322,0.68325,320099993.0
2005-04-22 06:47:00,0.68324,0.68328,0.68321,0.68326,233500001.0
2005-04-22 06:48:00,0.68321,0.68339,0.68321,0.68339,112500003.0
2005-04-22 06:49:00,0.68342,0.68346,0.68337,0.68338,168100003.0
2005-04-22 06:50:00,0.68338,0.6837,0.68338,0.68365,140400001.0
2005-04-22 06:51:00,0.68347,0.68353,0.6834,0.6834,225100000.0
2005-04-22 06:52:00,0.68333,0.68351,0.6833,0.68341,196700001.0
2005-04-22 06:53:00,0.68335,0.68335,0.68321,0.68321,172499999.0
2005-04-22 06:54:00,0.68331,0.68333,0.68322,0.68333,207000000.0
2005-04-22 06:55:00,0.68325,0.68352,0.68316,0.68335,252200004.0
2005-04-22 06:56:00,0.68337,0.68338,0.68324,0.68324,189700003.0
2005-04-22 06:57:00,0.68328,0.68328,0.68315,0.68324,64899998.0
2005-04-22 06:58:00,0.68325,0.68325,0.68325,0.68325,8000000.0
2005-04-22 06:59:00,0.6831,0.68339,0.68304,0.68335,136700002.0
2005-04-22 07:00:00,0.68319,0.68329,0.68317,0.68329,100499999.0
2005-04-22 07:01:00,0.68325,0.68325,0.6832,0.68321,154800001.0
2005-04-22 07:02:00,0.68307,0.68323,0.68307,0.68321,142900000.0
2005-04-22 07:03:00,0.68319,0.68326,0.68319,0.68319,171100002.0
2005-04-22 07:04:00,0.68316,0.68324,0.68316,0.68324,41900002.0
2005-04-22 07:05:00,0.68323,0.68323,0.68314,0.68318,70300000.0
2005-04-22 07:06:00,0.68325,0.68328,0.68317,0.68317,154000002.0
2005-04-22 07:07:00,0.68321,0.68328,0.68316,0.68328,129800002.0
2005-04-22 07:08:00,0.6833,0.6833,0.68327,0.6833,105599998.0
2005-04-22 07:09:00,0.68331,0.68333,0.68322,0.68333,221300003.0
2005-04-22 07:10:00,0.68327,0.6833,0.68322,0.68329,125499995.0
2005-04-22 07:11:00,0.68325,0.68328,0.68318,0.68328,118899999.0
2005-04-22 07:12:00,0.683,0.68324,0.68298,0.68316,215800002.0
2005-04-22 07:13:00,0.68323,0.68323,0.68315,0.6832,182700001.0
2005-04-22 07:14:00,0.68322,0.68328,0.68317,0.68322,132600000.0
2005-04-22 07:15:00,0.68327,0.6833,0.68326,0.6833,166299999.0
2005-04-22 07:16:00,0.68332,0.68332,0.68321,0.68325,71000002.0
2005-04-22 07:17:00,0.68325,0.68343,0.68325,0.68343,95199999.0
2005-04-22 07:18:00,0.68338,0.68338,0.68319,0.68321,147500003.0
2005-04-22 07:19:00,0.68322,0.68331,0.68322,0.68331,172300001.0
2005-04-22 07:20:00,0.68325,0.68327,0.68312,0.68325,188500001.0
2005-04-22 07:21:00,0.68332,0.68332,0.68326,0.6833,103000004.0
2005-04-22 07:22:00,0.68333,0.68333,0.68316,0.68333,145300003.0
2005-04-22 07:23:00,0.68335,0.68335,0.68325,0.68329,63800001.0
2005-04-22 07:24:00,0.6833,0.68332,0.6833,0.68332,47799999.0
2005-04-22 07:25:00,0.6833,0.68333,0.6833,0.68333,58400000.0
2005-04-22 07:26:00,0.68335,0.68335,0.68333,0.68333,22600000.0
2005-04-22 07:27:00,0.68327,0.6833,0.68325,0.6833,98899998.0
2005-04-22 07:28:00,0.68323,0.68341,0.68323,0.68341,118100000.0
2005-04-22 07:29:00,0.68338,0.6834,0.68332,0.68337,141200000.0
2005-04-22 07:30:00,0.68333,0.68335,0.6833,0.68333,273400001.0
2005-04-22 07:31:00,0.68338,0.68338,0.68332,0.68332,47000000.0
2005-04-22 07:32:00,0.68333,0.68335,0.6833,0.68335,19900000.0
2005-04-22 07:33:00,0.68335,0.68335,0.68333,0.68333,118200002.0
2005-04-22 07:34:00,0.6833,0.68335,0.68326,0.68334,217799997.0
2005-04-22 07:35:00,0.6833,0.6833,0.68315,0.68318,161900001.0
2005-04-22 07:36:00,0.68325,0.68325,0.68323,0.68323,34400001.0
2005-04-22 07:37:00,0.68328,0.68328,0.68315,0.68328,157499999.0
2005-04-22 07:38:00,0.68316,0.68323,0.68316,0.68323,154800000.0
2005-04-22 07:39:00,0.68318,0.68322,0.68317,0.6832,96400002.0
2005-04-22 07:40:00,0.68325,0.68328,0.68321,0.68328,151199999.0
2005-04-22 07:41:00,0.6832,0.68324,0.68311,0.68318,236299999.0
2005-04-22 07:42:00,0.68315,0.68322,0.68315,0.68322,41799999.0
2005-04-22 07:43:00,0.68315,0.68322,0.68315,0.68322,128400001.0
2005-04-22 07:44:00,0.68318,0.68318,0.68315,0.68315,74300001.0
2005-04-22 07:45:00,0.68311,0.68319,0.68311,0.68318,87800001.0
2005-04-22 07:46:00,0.68319,0.68324,0.68312,0.68312,106599996.0
2005-04-22 07:47:00,0.6832,0.68323,0.68313,0.68317,108000002.0
2005-04-22 07:48:00,0.68313,0.68324,0.68313,0.68324,117399999.0
2005-04-22 07:49:00,0.68312,0.68313,0.68312,0.68313,53500000.0
2005-04-22 07:50:00,0.68317,0.68321,0.68316,0.68321,46400000.0
2005-04-22 07:51:00,0.68321,0.68325,0.68316,0.68317,197200003.0
2005-04-22 07:52:00,0.68316,0.68325,0.68314,0.6832,126799998.0
2005-04-22 07:53:00,0.68323,0.68323,0.68316,0.68318,165099999.0
2005-04-22 07:54:00,0.68318,0.68322,0.68314,0.68322,78200000.0
2005-04-22 07:55:00,0.68317,0.68323,0.68317,0.68323,37500000.0
2005-04-22 07:56:00,0.68318,0.68332,0.68315,0.68332,127100004.0
2005-04-22 07:57:00,0.68328,0.68333,0.68326,0.68333,51000000.0
2005-04-22 07:58:00,0.68325,0.68336,0.68317,0.68336,142099998.0
2005-04-22 07:59:00,0.6834,0.6834,0.68329,0.68331,144400003.0
2005-04-22 08:00:00,0.68332,0.68348,0.68332,0.68339,123899997.0
2005-04-22 08:01:00,0.68333,0.68335,0.68326,0.68335,193399997.0
2005-04-22 08:02:00,0.68339,0.68339,0.68332,0.68332,63900002.0
2005-04-22 08:03:00,0.68332,0.68343,0.68332,0.6834,154299998.0
2005-04-22 08:04:00,0.68335,0.6834,0.68335,0.68337,118999999.0
2005-04-22 08:05:00,0.68331,0.68334,0.68329,0.68334,147000001.0
2005-04-22 08:06:00,0.68337,0.68342,0.68337,0.6834,231100004.0
2005-04-22 08:07:00,0.6834,0.68341,0.68336,0.68338,240999993.0
2005-04-22 08:08:00,0.68341,0.6835,0.68341,0.68347,96499998.0
2005-04-22 08:09:00,0.68351,0.68352,0.6834,0.6834,125799994.0
2005-04-22 08:10:00,0.68344,0.68354,0.68344,0.68352,155600002.0
2005-04-22 08:11:00,0.68355,0.68356,0.68348,0.68353,195700005.0
2005-04-22 08:12:00,0.68351,0.68353,0.68346,0.68351,258700000.0
2005-04-22 08:13:00,0.68348,0.68348,0.68339,0.68341,173799999.0
2005-04-22 08:14:00,0.68338,0.68342,0.68323,0.68342,237100001.0
2005-04-22 08:15:00,0.6834,0.68343,0.68332,0.68343,141599998.0
2005-04-22 08:16:00,0.68337,0.68338,0.68337,0.68338,25600000.0
2005-04-22 08:17:00,0.68336,0.68336,0.6833,0.6833,89400002.0
2005-04-22 08:18:00,0.68335,0.68337,0.68328,0.68337,85999997.0
2005-04-22 08:19:00,0.68321,0.68338,0.68321,0.68334,105699999.0
2005-04-22 08:20:00,0.68334,0.68338,0.68324,0.68338,163000000.0
2005-04-22 08:21:00,0.68343,0.68343,0.68334,0.68334,30700000.0
2005-04-22 08:22:00,0.68346,0.68346,0.68337,0.68342,254799999.0
2005-04-22 08:23:00,0.6834,0.68343,0.68335,0.68343,147100004.0
2005-04-22 08:24:00,0.68343,0.68345,0.68341,0.68345,171399999.0
2005-04-22 08:25:00,0.68338,0.68349,0.68338,0.68349,77800002.0
2005-04-22 08:26:00,0.68344,0.68344,0.68325,0.68327,161900000.0
2005-04-22 08:27:00,0.68328,0.6834,0.68321,0.68333,174099997.0
2005-04-22 08:28:00,0.68334,0.68338,0.68322,0.68322,113199999.0
2005-04-22 08:29:00,0.68331,0.68332,0.68314,0.68314,106499998.0
2005-04-22 08:30:00,0.68323,0.68332,0.68319,0.68332,103800001.0
2005-04-22 08:31:00,0.68332,0.68338,0.68323,0.68323,177799998.0
2005-04-22 08:32:00,0.68316,0.68316,0.68305,0.6831,113100001.0
2005-04-22 08:33:00,0.68317,0.68318,0.68306,0.68311,62600000.0
2005-04-22 08:34:00,0.68313,0.68322,0.68306,0.68317,208900001.0
2005-04-22 08:35:00,0.68311,0.68311,0.68303,0.68308,106700003.0
2005-04-22 08:36:00,0.68303,0.68309,0.683,0.68307,122399999.0
2005-04-22 08:37:00,0.68297,0.683,0.6829,0.683,143399996.0
2005-04-22 08:38:00,0.68307,0.68307,0.68298,0.68306,83000001.0
2005-04-22 08:39:00,0.68309,0.68317,0.68304,0.68309,134999999.0
2005-04-22 08:40:00,0.68312,0.68317,0.68303,0.68317,160800002.0
2005-04-22 08:41:00,0.68308,0.6831,0.683,0.68305,96900000.0
2005-04-22 08:42:00,0.68303,0.6831,0.68301,0.68308,171800001.0
2005-04-22 08:43:00,0.68296,0.68313,0.68296,0.68305,141000002.0
2005-04-22 08:44:00,0.683,0.68321,0.683,0.68319,88199998.0
2005-04-22 08:45:00,0.68314,0.68333,0.68311,0.68332,163500001.0
2005-04-22 08:46:00,0.68336,0.68353,0.68336,0.68353,182700001.0
2005-04-22 08:47:00,0.68345,0.68345,0.68337,0.68345,218699999.0
2005-04-22 08:48:00,0.68339,0.68345,0.68324,0.68345,167500006.0
2005-04-22 08:49:00,0.68342,0.68348,0.68341,0.68348,202699994.0
2005-04-22 08:50:00,0.68345,0.68348,0.68333,0.68337,86000003.0
2005-04-22 08:51:00,0.68343,0.68346,0.68338,0.68342,128800001.0
2005-04-22 08:52:00,0.68341,0.68348,0.68341,0.68348,112699999.0
2005-04-22 08:53:00,0.68342,0.68342,0.68335,0.68336,62999998.0
2005-04-22 08:54:00,0.68341,0.68343,0.68337,0.68341,114800001.0
2005-04-22 08:55:00,0.68348,0.68348,0.68348,0.68348,20700001.0
2005-04-22 08:56:00,0.68343,0.68347,0.68337,0.68343,168099997.0
2005-04-22 08:57:00,0.68346,0.68349,0.68338,0.68346,93800001.0
2005-04-22 08:58:00,0.6834,0.68346,0.68335,0.68346,154100004.0
2005-04-22 08:59:00,0.68346,0.68346,0.68335,0.68335,178399998.0
2005-04-22 09:00:00,0.68331,0.68344,0.68331,0.68342,112299997.0
2005-04-22 09:01:00,0.68338,0.68338,0.68331,0.68337,124799999.0
2005-04-22 09:02:00,0.68328,0.68336,0.68328,0.68333,87600002.0
2005-04-22 09:03:00,0.6834,0.68344,0.68332,0.68334,56900000.0
2005-04-22 09:04:00,0.68346,0.68347,0.68332,0.68335,127600001.0
2005-04-22 09:05:00,0.68336,0.6834,0.68328,0.6834,183799999.0
2005-04-22 09:06:00,0.68341,0.68349,0.68339,0.68347,138100003.0
2005-04-22 09:07:00,0.68343,0.68346,0.68338,0.68339,129900001.0
2005-04-22 09:08:00,0.68335,0.68335,0.68322,0.6833,144900001.0
2005-04-22 09:09:00,0.68335,0.68335,0.68315,0.68319,115699998.0
2005-04-22 09:10:00,0.68328,0.68336,0.6832,0.68336,139300001.0
2005-04-22 09:11:00,0.68311,0.68343,0.68311,0.68336,219700000.0
2005-04-22 09:12:00,0.68338,0.68338,0.68337,0.68337,73399998.0
2005-04-22 09:13:00,0.68329,0.68329,0.68324,0.68329,135500002.0
2005-04-22 09:14:00,0.68323,0.68327,0.68316,0.6832,207200000.0
2005-04-22 09:15:00,0.6832,0.6832,0.68309,0.68309,252500000.0
2005-04-22 09:16:00,0.68309,0.68319,0.68305,0.68319,92499999.0
2005-04-22 09:17:00,0.68311,0.68319,0.68307,0.68313,135499997.0
2005-04-22 09:18:00,0.68315,0.68319,0.68312,0.68319,224600003.0
2005-04-22 09:19:00,0.68317,0.68319,0.68314,0.68316,66800001.0
2005-04-22 09:20:00,0.68313,0.68313,0.68312,0.68312,4600000.0
2005-04-22 09:21:00,0.68313,0.68314,0.68302,0.68314,107600004.0
2005-04-22 09:22:00,0.68308,0.68308,0.68287,0.68295,130200003.0
2005-04-22 09:23:00,0.683,0.68302,0.68292,0.68292,154700002.0
2005-04-22 09:24:00,0.68293,0.68294,0.68286,0.68294,79400000.0
2005-04-22 09:25:00,0.68293,0.68295,0.68288,0.68295,192800003.0
2005-04-22 09:26:00,0.68297,0.68297,0.68284,0.68284,133199997.0
2005-04-22 09:27:00,0.68288,0.68304,0.68288,0.68303,251800001.0
2005-04-22 09:28:00,0.6831,0.6831,0.68302,0.6831,155800004.0
2005-04-22 09:29:00,0.68314,0.68316,0.68314,0.68316,27000000.0
2005-04-22 09:30:00,0.68311,0.68316,0.68305,0.68316,94500003.0
2005-04-22 09:31:00,0.68303,0.68312,0.68302,0.68312,52500000.0
2005-04-22 09:32:00,0.68307,0.68312,0.683,0.68312,115300001.0
2005-04-22 09:33:00,0.68311,0.68312,0.68299,0.68307,136899999.0
2005-04-22 09:34:00,0.68305,0.68305,0.68296,0.68301,65899999.0
2005-04-22 09:35:00,0.683,0.683,0.6829,0.68298,238599998.0
2005-04-22 09:36:00,0.68285,0.68298,0.68285,0.68291,97200002.0
2005-04-22 09:37:00,0.68292,0.68299,0.68285,0.68299,222999999.0
2005-04-22 09:38:00,0.68285,0.68295,0.68277,0.68295,145799997.0
2005-04-22 09:39:00,0.68291,0.68291,0.68268,0.68282,150600000.0
2005-04-22 09:40:00,0.68268,0.68273,0.6826,0.68273,137799997.0
2005-04-22 09:41:00,0.68265,0.68277,0.6826,0.68273,200200002.0
2005-04-22 09:42:00,0.68271,0.68278,0.68258,0.68278,177599997.0
2005-04-22 09:43:00,0.68274,0.68278,0.68269,0.68278,76399999.0
2005-04-22 09:44:00,0.6827,0.68273,0.68259,0.68272,119300002.0
2005-04-22 09:45:00,0.68274,0.68274,0.68262,0.68271,143299998.0
2005-04-22 09:46:00,0.68283,0.68283,0.68263,0.68274,162899998.0
2005-04-22 09:47:00,0.68276,0.68277,0.68258,0.68258,221999995.0
2005-04-22 09:48:00,0.68258,0.6828,0.68258,0.68279,150100000.0
2005-04-22 09:49:00,0.68265,0.68274,0.68258,0.68266,157599996.0
2005-04-22 09:50:00,0.68273,0.68273,0.68268,0.68269,109600004.0
2005-04-22 09:51:00,0.68266,0.68271,0.68262,0.6827,129100001.0
2005-04-22 09:52:00,0.68276,0.68281,0.68269,0.68275,106300001.0
2005-04-22 09:53:00,0.68285,0.68298,0.68279,0.68298,179900000.0
2005-04-22 09:54:00,0.68278,0.68298,0.68278,0.68298,137600001.0
2005-04-22 09:55:00,0.68299,0.68299,0.68292,0.68296,112300001.0
2005-04-22 09:56:00,0.6829,0.6829,0.68284,0.68285,140199995.0
2005-04-22 09:57:00,0.68288,0.68288,0.68281,0.68288,111700000.0
2005-04-22 09:58:00,0.68291,0.68291,0.68279,0.68287,261599998.0
2005-04-22 09:59:00,0.68288,0.68293,0.68283,0.68293,171500004.0
2005-04-22 10:00:00,0.68288,0.68295,0.68279,0.68286,167600001.0
2005-04-22 10:01:00,0.68278,0.6829,0.68278,0.6829,59400000.0
2005-04-22 10:02:00,0.68292,0.68305,0.68288,0.68305,234500002.0
2005-04-22 10:03:00,0.68309,0.68309,0.68302,0.68305,268400003.0
2005-04-22 10:04:00,0.68303,0.68318,0.68301,0.68318,323800003.0
2005-04-22 10:05:00,0.68299,0.68319,0.68299,0.68319,154799997.0
2005-04-22 10:06:00,0.68317,0.68323,0.68309,0.68323,163199999.0
2005-04-22 10:07:00,0.68323,0.68324,0.68313,0.68324,115799999.0
2005-04-22 10:08:00,0.68321,0.68322,0.68308,0.68314,201099998.0
2005-04-22 10:09:00,0.68313,0.68321,0.68312,0.68318,132499998.0
2005-04-22 10:10:00,0.68311,0.68316,0.68301,0.68313,284399995.0
2005-04-22 10:11:00,0.6831,0.6833,0.68307,0.6833,122500001.0
2005-04-22 10:12:00,0.68315,0.68319,0.68308,0.68318,168499999.0
2005-04-22 10:13:00,0.68323,0.68324,0.68311,0.68317,130099999.0
2005-04-22 10:14:00,0.68313,0.68313,0.68297,0.68297,111200001.0
2005-04-22 10:15:00,0.68292,0.68307,0.6829,0.68294,221500001.0
2005-04-22 10:16:00,0.68296,0.68296,0.68274,0.68291,149500002.0
2005-04-22 10:17:00,0.68284,0.68298,0.68278,0.68295,338300001.0
2005-04-22 10:18:00,0.68296,0.68313,0.68291,0.6831,235300001.0
2005-04-22 10:19:00,0.68307,0.68307,0.68301,0.68304,139000000.0
2005-04-22 10:20:00,0.68301,0.68301,0.68285,0.68296,160600000.0
2005-04-22 10:21:00,0.68297,0.68298,0.68286,0.68291,239999998.0
2005-04-22 10:22:00,0.68294,0.683,0.68294,0.683,174000003.0
2005-04-22 10:23:00,0.68296,0.68296,0.68288,0.6829,106699999.0
2005-04-22 10:24:00,0.68287,0.68299,0.68287,0.68287,178699997.0
2005-04-22 10:25:00,0.68296,0.68302,0.68295,0.68302,58200000.0
2005-04-22 10:26:00,0.68287,0.68298,0.68286,0.68298,156299999.0
2005-04-22 10:27:00,0.68294,0.68307,0.68291,0.68307,190199999.0
2005-04-22 10:28:00,0.683,0.68307,0.68286,0.68307,188700001.0
2005-04-22 10:29:00,0.68303,0.68305,0.68283,0.68304,277499999.0
2005-04-22 10:30:00,0.68297,0.68302,0.68277,0.68288,161800003.0
2005-04-22 10:31:00,0.68258,0.68273,0.68256,0.68273,212800001.0
2005-04-22 10:32:00,0.6826,0.68267,0.68257,0.68257,108500000.0
2005-04-22 10:33:00,0.68264,0.68277,0.68256,0.68277,220200000.0
2005-04-22 10:34:00,0.68277,0.68285,0.68269,0.68285,167699999.0
2005-04-22 10:35:00,0.68276,0.68282,0.68261,0.68282,158799999.0
2005-04-22 10:36:00,0.68271,0.68279,0.68271,0.68279,131599998.0
2005-04-22 10:37:00,0.68276,0.68276,0.68265,0.68273,119999997.0
2005-04-22 10:38:00,0.68273,0.68278,0.68265,0.68278,90099999.0
2005-04-22 10:39:00,0.68271,0.68293,0.68271,0.68292,175900000.0
2005-04-22 10:40:00,0.68286,0.68293,0.68283,0.68293,141700004.0
2005-04-22 10:41:00,0.68295,0.68303,0.68288,0.68303,160799999.0
2005-04-22 10:42:00,0.68301,0.68301,0.68291,0.68293,146300000.0
2005-04-22 10:43:00,0.68297,0.68297,0.68285,0.68287,122999999.0
2005-04-22 10:44:00,0.68283,0.68293,0.68283,0.68293,77399999.0
2005-04-22 10:45:00,0.683,0.6831,0.68295,0.6831,141400001.0
2005-04-22 10:46:00,0.68298,0.68315,0.68298,0.68315,216299998.0
2005-04-22 10:47:00,0.68317,0.68323,0.68304,0.68323,118800000.0
2005-04-22 10:48:00,0.68331,0.68331,0.68317,0.68317,114500001.0
2005-04-22 10:49:00,0.68332,0.68336,0.68324,0.68326,106100002.0
2005-04-22 10:50:00,0.68323,0.68334,0.6832,0.68325,122000000.0
2005-04-22 10:51:00,0.68321,0.68324,0.6832,0.6832,193000000.0
2005-04-22 10:52:00,0.68319,0.68326,0.68319,0.68321,159200000.0
2005-04-22 10:53:00,0.68325,0.68341,0.68325,0.6834,88100001.0
2005-04-22 10:54:00,0.68348,0.68359,0.68348,0.68358,69700000.0
2005-04-22 10:55:00,0.68357,0.68369,0.68351,0.68369,182300000.0
2005-04-22 10:56:00,0.68359,0.68375,0.68359,0.68375,108400001.0
2005-04-22 10:57:00,0.68371,0.68378,0.68361,0.68361,157500001.0
2005-04-22 10:58:00,0.6836,0.68364,0.68356,0.68363,257599997.0
2005-04-22 10:59:00,0.68357,0.68365,0.68356,0.68365,157100002.0
2005-04-22 11:00:00,0.68362,0.68362,0.6836,0.68361,172700001.0
2005-04-22 11:01:00,0.68361,0.68368,0.68357,0.68363,209799999.0
2005-04-22 11:02:00,0.68371,0.68383,0.68369,0.68383,215999992.0
2005-04-22 11:03:00,0.68371,0.68371,0.68359,0.68365,217400003.0
2005-04-22 11:04:00,0.68367,0.68367,0.68361,0.68365,185900005.0
2005-04-22 11:05:00,0.68362,0.68365,0.68356,0.68362,151900000.0
2005-04-22 11:06:00,0.68358,0.68358,0.68346,0.68347,144699999.0
2005-04-22 11:07:00,0.68354,0.68357,0.68351,0.68354,51100000.0
2005-04-22 11:08:00,0.68361,0.68362,0.6835,0.68362,118699997.0
2005-04-22 11:09:00,0.68358,0.68367,0.68356,0.68367,189999998.0
2005-04-22 11:10:00,0.68363,0.68363,0.6835,0.6835,201400005.0
2005-04-22 11:11:00,0.68351,0.68351,0.68341,0.68342,39200000.0
2005-04-22 11:12:00,0.68346,0.6835,0.68344,0.68349,196700002.0
2005-04-22 11:13:00,0.68348,0.6835,0.68348,0.6835,75700001.0
2005-04-22 11:14:00,0.68349,0.68349,0.68336,0.68341,230400001.0
2005-04-22 11:15:00,0.68344,0.68349,0.68343,0.68349,164099998.0
2005-04-22 11:16:00,0.6834,0.6834,0.68335,0.6834,161599998.0
2005-04-22 11:17:00,0.68339,0.6834,0.68336,0.68338,124799998.0
2005-04-22 11:18:00,0.68341,0.6835,0.68341,0.6835,144700003.0
2005-04-22 11:19:00,0.68342,0.68344,0.68328,0.68343,139300002.0
2005-04-22 11:20:00,0.6834,0.68347,0.68337,0.68341,120499998.0
2005-04-22 11:21:00,0.68344,0.68347,0.68337,0.68346,136800002.0
2005-04-22 11:22:00,0.68346,0.68346,0.68335,0.68341,123899999.0
2005-04-22 11:23:00,0.6833,0.68348,0.6833,0.68348,167000000.0
2005-04-22 11:24:00,0.68346,0.68346,0.68337,0.68343,134800003.0
2005-04-22 11:25:00,0.68341,0.68346,0.68341,0.68346,78199998.0
2005-04-22 11:26:00,0.68349,0.68354,0.68348,0.68354,139900000.0
2005-04-22 11:27:00,0.68357,0.68357,0.68346,0.6835,179199998.0
2005-04-22 11:28:00,0.68347,0.68353,0.68346,0.68348,156699998.0
2005-04-22 11:29:00,0.68356,0.68358,0.68349,0.68349,109400000.0
2005-04-22 11:30:00,0.68352,0.68352,0.68341,0.68352,174500001.0
2005-04-22 11:31:00,0.68347,0.68347,0.68336,0.68338,123500000.0
2005-04-22 11:32:00,0.68348,0.68348,0.68334,0.68342,188899999.0
2005-04-22 11:33:00,0.68333,0.68342,0.68326,0.68335,96300001.0
2005-04-22 11:34:00,0.68332,0.68337,0.68327,0.68332,130699998.0
2005-04-22 11:35:00,0.6833,0.68342,0.68327,0.68342,95300002.0
2005-04-22 11:36:00,0.68329,0.68338,0.68326,0.68338,240200003.0
2005-04-22 11:37:00,0.68335,0.68352,0.68334,0.68352,246300000.0
2005-04-22 11:38:00,0.68334,0.68342,0.68327,0.68342,30300000.0
2005-04-22 11:39:00,0.68325,0.6834,0.68324,0.6834,126699997.0
2005-04-22 11:40:00,0.68335,0.68352,0.6833,0.68349,164599996.0
2005-04-22 11:41:00,0.68346,0.68353,0.68338,0.68353,363100001.0
2005-04-22 11:42:00,0.6835,0.68352,0.6835,0.68352,124400001.0
2005-04-22 11:43:00,0.68352,0.68354,0.6835,0.68354,148099999.0
2005-04-22 11:44:00,0.68348,0.6835,0.68348,0.6835,71900001.0
2005-04-22 11:45:00,0.68343,0.68347,0.68341,0.68347,109900002.0
2005-04-22 11:46:00,0.68345,0.68348,0.68339,0.68347,129100002.0
2005-04-22 11:47:00,0.68353,0.68355,0.68342,0.68355,60000000.0
2005-04-22 11:48:00,0.68352,0.68356,0.68344,0.68345,254200001.0
2005-04-22 11:49:00,0.68352,0.6836,0.68343,0.6836,150799999.0
2005-04-22 11:50:00,0.68348,0.68354,0.68348,0.6835,109999998.0
2005-04-22 11:51:00,0.68356,0.68356,0.6833,0.68332,190700000.0
2005-04-22 11:52:00,0.6832,0.6832,0.68302,0.68311,212000000.0
2005-04-22 11:53:00,0.68294,0.68302,0.68288,0.683,190900001.0
2005-04-22 11:54:00,0.68295,0.68295,0.68281,0.68287,176699999.0
2005-04-22 11:55:00,0.68293,0.68306,0.68288,0.68302,136400002.0
2005-04-22 11:56:00,0.68299,0.68306,0.6829,0.68303,120699998.0
2005-04-22 11:57:00,0.68296,0.68297,0.68289,0.68297,101600000.0
2005-04-22 11:58:00,0.68288,0.68288,0.68267,0.68272,127299999.0
2005-04-22 11:59:00,0.68276,0.68278,0.68259,0.68278,224000003.0
2005-04-22 12:00:00,0.68273,0.68273,0.68256,0.68263,230300002.0
2005-04-22 12:01:00,0.68267,0.68267,0.68258,0.68266,104399999.0
2005-04-22 12:02:00,0.68268,0.68273,0.68266,0.6827,110300001.0
2005-04-22 12:03:00,0.68269,0.68269,0.68256,0.68256,55599999.0
2005-04-22 12:04:00,0.68255,0.68255,0.68228,0.68241,199900001.0
2005-04-22 12:05:00,0.6822,0.68232,0.68212,0.68226,117400003.0
2005-04-22 12:06:00,0.68224,0.68232,0.6822,0.68232,115599998.0
2005-04-22 12:07:00,0.68228,0.68228,0.68215,0.68219,115400002.0
2005-04-22 12:08:00,0.68224,0.68224,0.68211,0.68222,111700003.0
2005-04-22 12:09:00,0.6822,0.6822,0.68198,0.68199,134399998.0
2005-04-22 12:10:00,0.682,0.68215,0.682,0.68215,159900003.0
2005-04-22 12:11:00,0.68216,0.68225,0.68209,0.68225,122000000.0
2005-04-22 12:12:00,0.68227,0.6823,0.6822,0.68229,209299997.0
2005-04-22 12:13:00,0.68217,0.68229,0.68217,0.68224,28000000.0
2005-04-22 12:14:00,0.68229,0.68229,0.68225,0.68225,115800003.0
2005-04-22 12:15:00,0.68224,0.68227,0.68223,0.68223,15000000.0
2005-04-22 12:16:00,0.68226,0.68235,0.68219,0.68235,269700000.0
2005-04-22 12:17:00,0.68231,0.68231,0.68217,0.68228,175399999.0
2005-04-22 12:18:00,0.6823,0.68232,0.68227,0.68227,105400002.0
2005-04-22 12:19:00,0.68226,0.68226,0.68213,0.68216,131799996.0
2005-04-22 12:20:00,0.68215,0.68222,0.68214,0.68222,44600001.0
2005-04-22 12:21:00,0.68225,0.68225,0.68213,0.6822,212400001.0
2005-04-22 12:22:00,0.68203,0.68215,0.68201,0.68215,99700002.0
2005-04-22 12:23:00,0.68211,0.68223,0.68208,0.68223,137999999.0
2005-04-22 12:24:00,0.68209,0.68209,0.68199,0.68203,44399999.0
2005-04-22 12:25:00,0.68202,0.68202,0.68191,0.68191,94800001.0
2005-04-22 12:26:00,0.68189,0.68199,0.68189,0.68196,129000003.0
2005-04-22 12:27:00,0.68191,0.68193,0.6818,0.68193,188500003.0
2005-04-22 12:28:00,0.68193,0.68212,0.68193,0.68212,142000002.0
2005-04-22 12:29:00,0.68217,0.68221,0.68212,0.68212,136199998.0
2005-04-22 12:30:00,0.68211,0.68218,0.68208,0.68215,185100000.0
2005-04-22 12:31:00,0.68218,0.6822,0.68206,0.6821,131500002.0
2005-04-22 12:32:00,0.68215,0.68226,0.68215,0.68226,118700004.0
2005-04-22 12:33:00,0.68233,0.68234,0.68226,0.68226,93500001.0
2005-04-22 12:34:00,0.6822,0.68234,0.68215,0.68229,281899999.0
2005-04-22 12:35:00,0.68233,0.68237,0.68227,0.68237,287099999.0
2005-04-22 12:36:00,0.68228,0.68235,0.68225,0.68235,109600000.0
2005-04-22 12:37:00,0.68232,0.68232,0.68216,0.6822,166999998.0
2005-04-22 12:38:00,0.68218,0.68219,0.68208,0.68212,128899998.0
2005-04-22 12:39:00,0.68211,0.68211,0.68185,0.68194,119500004.0
2005-04-22 12:40:00,0.68169,0.68174,0.6816,0.68161,65100000.0
2005-04-22 12:41:00,0.68154,0.68188,0.68154,0.68188,52600000.0
2005-04-22 12:42:00,0.68184,0.68196,0.6818,0.68189,133099999.0
2005-04-22 12:43:00,0.68175,0.68188,0.68175,0.68188,51400000.0
2005-04-22 12:44:00,0.68186,0.68191,0.68182,0.68191,109400000.0
2005-04-22 12:45:00,0.68187,0.68197,0.68187,0.68192,122299998.0
2005-04-22 12:46:00,0.68196,0.68202,0.68196,0.68197,191799997.0
2005-04-22 12:47:00,0.68187,0.68187,0.68181,0.68185,146000002.0
2005-04-22 12:48:00,0.68186,0.68193,0.68186,0.68187,112099999.0
2005-04-22 12:49:00,0.68189,0.68194,0.68182,0.68188,115699999.0
2005-04-22 12:50:00,0.68188,0.68208,0.68186,0.68207,159500000.0
2005-04-22 12:51:00,0.68204,0.6821,0.682,0.68209,145199999.0
2005-04-22 12:52:00,0.68202,0.68203,0.68195,0.68198,148500002.0
2005-04-22 12:53:00,0.68203,0.68216,0.68191,0.68216,111000004.0
2005-04-22 12:54:00,0.68215,0.68215,0.68207,0.68212,118500002.0
2005-04-22 12:55:00,0.68216,0.68223,0.68203,0.68223,194800002.0
2005-04-22 12:56:00,0.68209,0.68219,0.68208,0.68213,185200000.0
2005-04-22 12:57:00,0.68214,0.68225,0.68209,0.68225,97200002.0
2005-04-22 12:58:00,0.68227,0.68229,0.68225,0.68225,81399998.0
2005-04-22 12:59:00,0.68226,0.68232,0.68223,0.68228,277800004.0
2005-04-22 13:00:00,0.6823,0.68234,0.68227,0.68234,124600000.0
2005-04-22 13:01:00,0.68227,0.68229,0.68227,0.68229,125200001.0
2005-04-22 13:02:00,0.6823,0.68235,0.68225,0.68235,85399999.0
2005-04-22 13:03:00,0.68232,0.68243,0.68232,0.68243,118200002.0
2005-04-22 13:04:00,0.68224,0.68232,0.68214,0.68232,160000000.0
2005-04-22 13:05:00,0.68229,0.68229,0.68222,0.68226,154600001.0
2005-04-22 13:06:00,0.68227,0.68232,0.68222,0.68225,126799998.0
2005-04-22 13:07:00,0.68225,0.68234,0.68225,0.6823,223900001.0
2005-04-22 13:08:00,0.68228,0.6823,0.68217,0.6823,55300000.0
2005-04-22 13:09:00,0.68223,0.68243,0.68223,0.68243,200600001.0
2005-04-22 13:10:00,0.68231,0.68239,0.68228,0.68233,155300002.0
2005-04-22 13:11:00,0.68225,0.68226,0.6822,0.6822,99100001.0
2005-04-22 13:12:00,0.68232,0.68241,0.68224,0.68241,109500002.0
2005-04-22 13:13:00,0.68226,0.68242,0.68226,0.6824,98600000.0
2005-04-22 13:14:00,0.68236,0.68236,0.68221,0.6823,161500005.0
2005-04-22 13:15:00,0.68226,0.68231,0.68223,0.6823,67400001.0
2005-04-22 13:16:00,0.68226,0.68226,0.68216,0.68223,260500000.0
2005-04-22 13:17:00,0.68229,0.68229,0.68216,0.6822,218100005.0
2005-04-22 13:18:00,0.68222,0.68228,0.68215,0.68215,202700001.0
2005-04-22 13:19:00,0.68226,0.6823,0.68218,0.68225,152900004.0
2005-04-22 13:20:00,0.6823,0.68234,0.68221,0.68234,182500002.0
2005-04-22 13:21:00,0.68216,0.6823,0.68216,0.68227,151600003.0
2005-04-22 13:22:00,0.68223,0.68223,0.68217,0.68217,78200001.0
2005-04-22 13:23:00,0.68214,0.68226,0.68214,0.68226,94900001.0
2005-04-22 13:24:00,0.68222,0.6823,0.68219,0.6823,166700001.0
2005-04-22 13:25:00,0.6823,0.6823,0.68225,0.68225,218799996.0
2005-04-22 13:26:00,0.68223,0.68223,0.68212,0.68218,104900000.0
2005-04-22 13:27:00,0.68221,0.68224,0.68204,0.68222,193899997.0
2005-04-22 13:28:00,0.68215,0.68217,0.68212,0.68217,76400001.0
2005-04-22 13:29:00,0.68216,0.68225,0.68209,0.68224,128799998.0
2005-04-22 13:30:00,0.68223,0.68228,0.68214,0.68227,129100000.0
2005-04-22 13:31:00,0.68221,0.68225,0.68214,0.68225,182800002.0
2005-04-22 13:32:00,0.68216,0.68225,0.68207,0.68225,168299997.0
2005-04-22 13:33:00,0.6821,0.68223,0.68208,0.6822,144900002.0
2005-04-22 13:34:00,0.68203,0.68209,0.68197,0.68209,169600003.0
2005-04-22 13:35:00,0.682,0.682,0.68185,0.68186,58800000.0
2005-04-22 13:36:00,0.68196,0.68196,0.68177,0.68177,77200000.0
2005-04-22 13:37:00,0.68183,0.68189,0.68171,0.68189,70700002.0
2005-04-22 13:38:00,0.68188,0.68194,0.68177,0.68194,101400001.0
2005-04-22 13:39:00,0.68196,0.682,0.68185,0.68195,132399998.0
2005-04-22 13:40:00,0.68199,0.68199,0.68183,0.68195,78200000.0
2005-04-22 13:41:00,0.68193,0.68197,0.68193,0.68197,55100000.0
2005-04-22 13:42:00,0.68205,0.68205,0.68194,0.68204,278699999.0
2005-04-22 13:43:00,0.68199,0.68201,0.68194,0.68197,88600001.0
2005-04-22 13:44:00,0.68202,0.68209,0.68202,0.68203,131699999.0
2005-04-22 13:45:00,0.68206,0.68211,0.68205,0.68207,172499994.0
2005-04-22 13:46:00,0.68206,0.6821,0.68201,0.6821,213800003.0
2005-04-22 13:47:00,0.68217,0.68223,0.68216,0.68222,112299997.0
2005-04-22 13:48:00,0.6821,0.68215,0.68201,0.68211,194899998.0
2005-04-22 13:49:00,0.68206,0.68206,0.68196,0.68204,37800000.0
2005-04-22 13:50:00,0.68205,0.68215,0.68205,0.6821,300900000.0
2005-04-22 13:51:00,0.68209,0.68224,0.68205,0.68214,241000000.0
2005-04-22 13:52:00,0.68203,0.68203,0.68199,0.682,192699995.0
2005-04-22 13:53:00,0.68206,0.68217,0.68206,0.68214,75300001.0
2005-04-22 13:54:00,0.68212,0.68224,0.68205,0.68221,274000003.0
2005-04-22 13:55:00,0.6822,0.6822,0.68202,0.6822,121200000.0
2005-04-22 13:56:00,0.68213,0.68226,0.68213,0.68225,179499998.0
2005-04-22 13:57:00,0.68219,0.68225,0.68219,0.68223,109400000.0
2005-04-22 13:58:00,0.6821,0.68223,0.6821,0.68223,56700000.0
2005-04-22 13:59:00,0.68224,0.68225,0.68224,0.68225,22300000.0
2005-04-22 14:00:00,0.68227,0.68231,0.68225,0.68229,160500001.0
2005-04-22 14:01:00,0.68213,0.68224,0.68213,0.68224,173500000.0
2005-04-22 14:02:00,0.68223,0.68227,0.68218,0.68227,74700001.0
2005-04-22 14:03:00,0.6822,0.6822,0.68209,0.68214,100399996.0
2005-04-22 14:04:00,0.68221,0.68221,0.6821,0.68214,212000002.0
2005-04-22 14:05:00,0.68212,0.68223,0.6821,0.68223,181899997.0
2005-04-22 14:06:00,0.68223,0.68225,0.68207,0.68207,277100006.0
2005-04-22 14:07:00,0.68223,0.68227,0.68211,0.68211,203300000.0
2005-04-22 14:08:00,0.68226,0.68229,0.68226,0.68229,35800000.0
2005-04-22 14:09:00,0.6823,0.68239,0.68225,0.68239,159800003.0
2005-04-22 14:10:00,0.68245,0.68252,0.68242,0.68252,108000002.0
2005-04-22 14:11:00,0.68246,0.68255,0.68237,0.68255,117900004.0
2005-04-22 14:12:00,0.68249,0.6826,0.68246,0.6826,138000004.0
2005-04-22 14:13:00,0.68268,0.6829,0.68265,0.6829,69000000.0
2005-04-22 14:14:00,0.68269,0.68269,0.68254,0.68262,54700001.0
2005-04-22 14:15:00,0.68259,0.68278,0.68259,0.68278,94500001.0
2005-04-22 14:16:00,0.68283,0.68283,0.68275,0.68283,167899994.0
2005-04-22 14:17:00,0.6828,0.68285,0.68272,0.68283,269600003.0
2005-04-22 14:18:00,0.68277,0.68282,0.68267,0.68282,160599997.0
2005-04-22 14:19:00,0.68277,0.68277,0.68264,0.68276,138399997.0
2005-04-22 14:20:00,0.68273,0.68283,0.68266,0.68283,153100000.0
2005-04-22 14:21:00,0.6827,0.68284,0.68268,0.68283,186600001.0
2005-04-22 14:22:00,0.68273,0.68277,0.68266,0.68277,185300002.0
2005-04-22 14:23:00,0.68267,0.68274,0.68267,0.68271,236199992.0
2005-04-22 14:24:00,0.68275,0.68282,0.68269,0.68278,205799999.0
2005-04-22 14:25:00,0.68282,0.68282,0.68267,0.68267,73800000.0
2005-04-22 14:26:00,0.68265,0.68274,0.68261,0.68273,217599999.0
2005-04-22 14:27:00,0.68272,0.68276,0.68262,0.68276,312999996.0
2005-04-22 14:28:00,0.68267,0.68269,0.68261,0.68264,200799999.0
2005-04-22 14:29:00,0.68252,0.68253,0.68248,0.68251,129300000.0
2005-04-22 14:30:00,0.68244,0.68258,0.68244,0.68258,62300001.0
2005-04-22 14:31:00,0.68251,0.68268,0.6825,0.68268,126000002.0
2005-04-22 14:32:00,0.68268,0.68268,0.68262,0.68264,123200003.0
2005-04-22 14:33:00,0.68264,0.68269,0.68262,0.68264,153300001.0
2005-04-22 14:34:00,0.68265,0.68279,0.68262,0.68277,217399999.0
2005-04-22 14:35:00,0.68274,0.68283,0.68272,0.68283,39100000.0
2005-04-22 14:36:00,0.68285,0.68285,0.68274,0.68281,104599999.0
2005-04-22 14:37:00,0.68286,0.68288,0.68274,0.68276,92400002.0
2005-04-22 14:38:00,0.68287,0.68299,0.68281,0.68299,180600002.0
2005-04-22 14:39:00,0.68296,0.68296,0.68276,0.6828,149000002.0
2005-04-22 14:40:00,0.68284,0.68289,0.68277,0.68289,180499998.0
2005-04-22 14:41:00,0.68295,0.68298,0.68295,0.68298,71200001.0
2005-04-22 14:42:00,0.68298,0.68298,0.68286,0.68297,118200002.0
2005-04-22 14:43:00,0.68285,0.68291,0.68274,0.68291,192200000.0
2005-04-22 14:44:00,0.6828,0.68284,0.68273,0.68277,130000002.0
2005-04-22 14:45:00,0.68281,0.68281,0.6827,0.68277,278200004.0
2005-04-22 14:46:00,0.6828,0.6828,0.68274,0.68278,135000000.0
2005-04-22 14:47:00,0.68265,0.68272,0.68264,0.68271,163500002.0
2005-04-22 14:48:00,0.68272,0.68273,0.68262,0.68265,221999999.0
2005-04-22 14:49:00,0.68266,0.68267,0.68261,0.68263,70800002.0
2005-04-22 14:50:00,0.68263,0.68267,0.68252,0.68258,199499996.0
2005-04-22 14:51:00,0.68258,0.68274,0.68256,0.6827,162100001.0
2005-04-22 14:52:00,0.68268,0.68283,0.68263,0.68283,214000000.0
2005-04-22 14:53:00,0.68277,0.68279,0.68258,0.68267,121200001.0
2005-04-22 14:54:00,0.68263,0.68276,0.68261,0.68276,116200003.0
2005-04-22 14:55:00,0.68276,0.68276,0.68259,0.68266,128500002.0
2005-04-22 14:56:00,0.68267,0.68273,0.68255,0.68273,205799997.0
2005-04-22 14:57:00,0.68259,0.68279,0.68259,0.68279,125000001.0
2005-04-22 14:58:00,0.68282,0.68293,0.68275,0.68293,165800001.0
2005-04-22 14:59:00,0.68281,0.68287,0.68271,0.68278,175600001.0
2005-04-22 15:00:00,0.68265,0.68283,0.68263,0.68272,178800005.0
2005-04-22 15:01:00,0.68281,0.68281,0.68265,0.68271,116499997.0
2005-04-22 15:02:00,0.68267,0.68267,0.68255,0.68257,125500005.0
2005-04-22 15:03:00,0.68256,0.68256,0.68245,0.68245,274500000.0
2005-04-22 15:04:00,0.68247,0.68253,0.68236,0.68243,130700000.0
2005-04-22 15:05:00,0.68236,0.68252,0.68236,0.68252,219600002.0
2005-04-22 15:06:00,0.68231,0.68241,0.68228,0.68236,104500002.0
2005-04-22 15:07:00,0.68233,0.68233,0.68218,0.6822,121999998.0
2005-04-22 15:08:00,0.68224,0.6823,0.68219,0.6822,233899998.0
2005-04-22 15:09:00,0.68217,0.68239,0.68215,0.68238,183900003.0
2005-04-22 15:10:00,0.68234,0.68234,0.68227,0.68229,135799999.0
2005-04-22 15:11:00,0.68236,0.68236,0.68227,0.68236,120400004.0
2005-04-22 15:12:00,0.68235,0.68235,0.6823,0.68235,101300002.0
2005-04-22 15:13:00,0.6824,0.68241,0.68233,0.68233,161199998.0
2005-04-22 15:14:00,0.68232,0.68237,0.68232,0.68232,64899998.0
2005-04-22 15:15:00,0.68232,0.68237,0.68231,0.68237,58900001.0
2005-04-22 15:16:00,0.68231,0.68252,0.68231,0.6825,146200000.0
2005-04-22 15:17:00,0.68246,0.68253,0.68239,0.68247,104400000.0
2005-04-22 15:18:00,0.68248,0.68248,0.6824,0.68248,175299997.0
2005-04-22 15:19:00,0.68239,0.68245,0.68238,0.68245,90999998.0
2005-04-22 15:20:00,0.68233,0.68245,0.68232,0.68242,140600000.0
2005-04-22 15:21:00,0.68242,0.68243,0.68242,0.68243,20000000.0
2005-04-22 15:22:00,0.68242,0.68242,0.6823,0.68238,118299998.0
2005-04-22 15:23:00,0.68229,0.68239,0.68229,0.68239,112700001.0
2005-04-22 15:24:00,0.68231,0.68235,0.68228,0.68235,101100001.0
2005-04-22 15:25:00,0.68232,0.68241,0.6823,0.68239,187100002.0
2005-04-22 15:26:00,0.68233,0.68233,0.68217,0.68228,91499999.0
2005-04-22 15:27:00,0.6822,0.68224,0.68211,0.68224,199300004.0
2005-04-22 15:28:00,0.68222,0.68222,0.68205,0.68218,200300005.0
2005-04-22 15:29:00,0.68225,0.6824,0.6822,0.6824,289899997.0
2005-04-22 15:30:00,0.68235,0.68235,0.68229,0.68235,62800000.0
2005-04-22 15:31:00,0.68239,0.68252,0.68239,0.68252,165099998.0
2005-04-22 15:32:00,0.6824,0.68246,0.6824,0.68246,36900000.0
2005-04-22 15:33:00,0.68253,0.68253,0.68241,0.68245,233199997.0
2005-04-22 15:34:00,0.68256,0.68258,0.68246,0.68257,242099998.0
2005-04-22 15:35:00,0.68256,0.68264,0.6825,0.68253,107599999.0
2005-04-22 15:36:00,0.68247,0.68254,0.6824,0.68249,207900002.0
2005-04-22 15:37:00,0.68245,0.68245,0.68229,0.68237,150700003.0
2005-04-22 15:38:00,0.68238,0.68238,0.68233,0.68238,113700001.0
2005-04-22 15:39:00,0.68236,0.68247,0.68236,0.68243,148400003.0
2005-04-22 15:40:00,0.68244,0.68244,0.68232,0.68239,39799999.0
2005-04-22 15:41:00,0.68234,0.68247,0.68228,0.68247,192100001.0
2005-04-22 15:42:00,0.68256,0.68256,0.68246,0.68254,57800000.0
2005-04-22 15:43:00,0.68254,0.68261,0.68249,0.68253,207700003.0
2005-04-22 15:44:00,0.68253,0.6826,0.68239,0.68239,140500001.0
2005-04-22 15:45:00,0.68242,0.68245,0.6824,0.68243,128399998.0
2005-04-22 15:46:00,0.68239,0.68245,0.68233,0.68237,116999998.0
2005-04-22 15:47:00,0.68232,0.68234,0.68227,0.6823,134000003.0
2005-04-22 15:48:00,0.68232,0.68235,0.6823,0.68232,180999998.0
2005-04-22 15:49:00,0.68234,0.68248,0.68234,0.68242,131600000.0
2005-04-22 15:50:00,0.68234,0.68237,0.68227,0.68237,109999998.0
2005-04-22 15:51:00,0.68234,0.68252,0.68234,0.68243,183900003.0
2005-04-22 15:52:00,0.6824,0.6825,0.6824,0.68246,89400002.0
2005-04-22 15:53:00,0.68243,0.68247,0.68234,0.68247,119299999.0
2005-04-22 15:54:00,0.68247,0.6825,0.68241,0.68246,74100002.0
2005-04-22 15:55:00,0.68235,0.68243,0.68235,0.68243,51700001.0
2005-04-22 15:56:00,0.68241,0.68242,0.68237,0.68242,95599998.0
2005-04-22 15:57:00,0.68242,0.68242,0.68232,0.68235,144600001.0
2005-04-22 15:58:00,0.6824,0.68243,0.68229,0.68243,71400000.0
2005-04-22 15:59:00,0.68243,0.68246,0.68234,0.68237,90800001.0
2005-04-22 16:00:00,0.68237,0.6824,0.68223,0.68237,189499996.0
2005-04-22 16:01:00,0.68231,0.68233,0.68225,0.68231,143899998.0
2005-04-22 16:02:00,0.6823,0.68234,0.68223,0.68234,177900001.0
2005-04-22 16:03:00,0.68239,0.68239,0.6823,0.68239,221800004.0
2005-04-22 16:04:00,0.68241,0.68241,0.68223,0.68235,95999997.0
2005-04-22 16:05:00,0.68238,0.6825,0.68238,0.68241,170299996.0
2005-04-22 16:06:00,0.68235,0.68238,0.68229,0.68237,224499999.0
2005-04-22 16:07:00,0.68234,0.68246,0.68234,0.68244,161600005.0
2005-04-22 16:08:00,0.68242,0.68255,0.68238,0.68255,167299998.0
2005-04-22 16:09:00,0.68242,0.68248,0.68242,0.68248,61500002.0
2005-04-22 16:10:00,0.68248,0.6825,0.68242,0.6825,43900001.0
2005-04-22 16:11:00,0.68245,0.68258,0.68245,0.68251,79199999.0
2005-04-22 16:12:00,0.68247,0.68256,0.68243,0.68256,183600004.0
2005-04-22 16:13:00,0.68252,0.68252,0.6823,0.68234,117899999.0
2005-04-22 16:14:00,0.68236,0.68236,0.68222,0.68229,75800001.0
2005-04-22 16:15:00,0.68232,0.68238,0.68232,0.68235,206799999.0
2005-04-22 16:16:00,0.68229,0.68229,0.68216,0.68225,172500000.0
2005-04-22 16:17:00,0.68229,0.68239,0.68217,0.68239,174900004.0
2005-04-22 16:18:00,0.68236,0.68238,0.68223,0.68238,149500002.0
2005-04-22 16:19:00,0.68243,0.68254,0.68237,0.68254,49000000.0
2005-04-22 16:20:00,0.68252,0.68258,0.68252,0.68258,63600001.0
2005-04-22 16:21:00,0.68243,0.68247,0.68233,0.68239,91600002.0
2005-04-22 16:22:00,0.6823,0.68234,0.6823,0.6823,53400000.0
2005-04-22 16:23:00,0.68221,0.68227,0.6822,0.68225,152899998.0
2005-04-22 16:24:00,0.6823,0.68231,0.68217,0.6823,158600000.0
2005-04-22 16:25:00,0.68217,0.68238,0.68217,0.68238,79800001.0
2005-04-22 16:26:00,0.68233,0.68238,0.68227,0.68238,190599999.0
2005-04-22 16:27:00,0.68232,0.68242,0.68232,0.6824,253399999.0
2005-04-22 16:28:00,0.68238,0.6824,0.68221,0.68233,211099996.0
2005-04-22 16:29:00,0.68227,0.68235,0.68221,0.68223,146000001.0
2005-04-22 16:30:00,0.68226,0.68226,0.68219,0.68224,141600002.0
2005-04-22 16:31:00,0.68223,0.68228,0.68218,0.68228,154400001.0
2005-04-22 16:32:00,0.68225,0.68233,0.68216,0.68232,120500000.0
2005-04-22 16:33:00,0.68234,0.68235,0.68224,0.68229,256199998.0
2005-04-22 16:34:00,0.68234,0.68234,0.68228,0.6823,122000002.0
2005-04-22 16:35:00,0.68233,0.68244,0.68229,0.68243,36700000.0
2005-04-22 16:36:00,0.68248,0.68254,0.68244,0.68244,200500002.0
2005-04-22 16:37:00,0.68238,0.68249,0.68238,0.68245,71300000.0
2005-04-22 16:38:00,0.68248,0.68249,0.68238,0.68249,174300003.0
2005-04-22 16:39:00,0.68252,0.68256,0.68246,0.68248,86099998.0
2005-04-22 16:40:00,0.68251,0.68258,0.68248,0.68258,197000003.0
2005-04-22 16:41:00,0.68253,0.68256,0.68246,0.68255,145799999.0
2005-04-22 16:42:00,0.68252,0.68262,0.68249,0.68262,139500000.0
2005-04-22 16:43:00,0.68245,0.68255,0.68245,0.68252,243599999.0
2005-04-22 16:44:00,0.68248,0.68263,0.68247,0.68263,100699998.0
2005-04-22 16:45:00,0.6825,0.68259,0.6825,0.68258,151200003.0
2005-04-22 16:46:00,0.68257,0.68266,0.6825,0.6826,189899998.0
2005-04-22 16:47:00,0.68265,0.68271,0.68256,0.68271,179200000.0
2005-04-22 16:48:00,0.68266,0.68267,0.6826,0.68261,213899999.0
2005-04-22 16:49:00,0.6826,0.68272,0.6826,0.68271,254099998.0
2005-04-22 16:50:00,0.6827,0.68274,0.68263,0.68267,181200001.0
2005-04-22 16:51:00,0.68269,0.68274,0.68269,0.68274,13300000.0
2005-04-22 16:52:00,0.68272,0.68285,0.68272,0.68281,118999999.0
2005-04-22 16:53:00,0.6828,0.68285,0.68271,0.68285,117499999.0
2005-04-22 16:54:00,0.68265,0.68276,0.6826,0.68267,123800002.0
2005-04-22 16:55:00,0.68277,0.6828,0.68277,0.6828,30200000.0
2005-04-22 16:56:00,0.68294,0.68298,0.68281,0.68288,171000000.0
2005-04-22 16:57:00,0.68287,0.68287,0.68272,0.68285,112800002.0
2005-04-22 16:58:00,0.6828,0.68286,0.68275,0.68286,83000001.0
2005-04-22 16:59:00,0.68281,0.68284,0.68268,0.68284,204199999.0
2005-04-22 17:00:00,0.68267,0.68273,0.68261,0.68266,256499999.0
2005-04-22 17:01:00,0.68258,0.68269,0.68252,0.68268,152299996.0
2005-04-22 17:02:00,0.68261,0.68262,0.68247,0.68248,147199999.0
2005-04-22 17:03:00,0.68254,0.68256,0.68245,0.68253,223200003.0
2005-04-22 17:04:00,0.68253,0.68259,0.68245,0.68252,179600001.0
2005-04-22 17:05:00,0.68253,0.6826,0.68252,0.6826,234599999.0
2005-04-22 17:06:00,0.68255,0.68264,0.68252,0.6826,49000001.0
2005-04-22 17:07:00,0.68256,0.68262,0.68248,0.68262,195099997.0
2005-04-22 17:08:00,0.68244,0.68255,0.68241,0.68255,85400000.0
2005-04-22 17:09:00,0.68253,0.6826,0.68245,0.6826,121100003.0
2005-04-22 17:10:00,0.68258,0.68258,0.68246,0.68252,72800001.0
2005-04-22 17:11:00,0.68253,0.68257,0.68247,0.68257,41300000.0
2005-04-22 17:12:00,0.68253,0.68254,0.68246,0.68254,177800001.0
2005-04-22 17:13:00,0.68257,0.68259,0.68242,0.68259,138900003.0
2005-04-22 17:14:00,0.68255,0.6827,0.68249,0.6827,154200002.0
2005-04-22 17:15:00,0.68276,0.68279,0.68265,0.68274,166399999.0
2005-04-22 17:16:00,0.68284,0.68287,0.68263,0.68263,126200001.0
2005-04-22 17:17:00,0.68267,0.68275,0.68264,0.68267,141799998.0
2005-04-22 17:18:00,0.68271,0.68271,0.68261,0.68266,238599998.0
2005-04-22 17:19:00,0.6827,0.6827,0.68257,0.68263,183000002.0
2005-04-22 17:20:00,0.68268,0.68268,0.68257,0.68257,140100001.0
2005-04-22 17:21:00,0.68263,0.68263,0.68253,0.68258,164399998.0
2005-04-22 17:22:00,0.68263,0.68263,0.68253,0.68262,328699996.0
2005-04-22 17:23:00,0.68266,0.68266,0.68257,0.68264,228099999.0
2005-04-22 17:24:00,0.68263,0.68269,0.68257,0.68263,127100001.0
2005-04-22 17:25:00,0.6826,0.68265,0.68259,0.68259,128599999.0
2005-04-22 17:26:00,0.68251,0.68251,0.68251,0.68251,52000002.0
2005-04-22 17:27:00,0.68249,0.68253,0.68242,0.68248,129700004.0
2005-04-22 17:28:00,0.68239,0.68246,0.68235,0.68246,138200001.0
2005-04-22 17:29:00,0.68239,0.68244,0.68234,0.68237,109499999.0
2005-04-22 17:30:00,0.68226,0.68226,0.68202,0.68205,98499998.0
2005-04-22 17:31:00,0.6821,0.68215,0.68195,0.68213,183200002.0
2005-04-22 17:32:00,0.68218,0.68233,0.68218,0.68233,117599996.0
2005-04-22 17:33:00,0.68231,0.68231,0.68212,0.68215,96599998.0
2005-04-22 17:34:00,0.68205,0.6821,0.68189,0.68191,182600003.0
2005-04-22 17:35:00,0.68194,0.68201,0.68188,0.68201,130299998.0
2005-04-22 17:36:00,0.68198,0.68205,0.68195,0.68204,78899998.0
2005-04-22 17:37:00,0.68205,0.68207,0.682,0.68205,106099999.0
2005-04-22 17:38:00,0.68202,0.68203,0.68202,0.68203,16700000.0
2005-04-22 17:39:00,0.68208,0.68212,0.68208,0.68211,87700002.0
2005-04-22 17:40:00,0.68202,0.68202,0.68193,0.68199,109900000.0
2005-04-22 17:41:00,0.68198,0.68211,0.68198,0.68211,51900000.0
2005-04-22 17:42:00,0.68209,0.68209,0.68205,0.68205,73799998.0
2005-04-22 17:43:00,0.68211,0.68212,0.68207,0.68208,70699999.0
2005-04-22 17:44:00,0.68208,0.68214,0.68205,0.6821,112600000.0
2005-04-22 17:45:00,0.68208,0.68208,0.68199,0.68206,169199997.0
2005-04-22 17:46:00,0.68211,0.68214,0.68211,0.68214,25500001.0
2005-04-22 17:47:00,0.6821,0.68214,0.68207,0.68212,131900000.0
2005-04-22 17:48:00,0.68208,0.68211,0.68202,0.68209,79700001.0
2005-04-22 17:49:00,0.68213,0.68213,0.682,0.68212,114199999.0
2005-04-22 17:50:00,0.68204,0.68206,0.68201,0.68201,109099998.0
2005-04-22 17:51:00,0.68208,0.68208,0.682,0.68207,134100000.0
2005-04-22 17:52:00,0.68214,0.68225,0.68214,0.68225,140500003.0
2005-04-22 17:53:00,0.68223,0.68223,0.68208,0.68218,167299998.0
2005-04-22 17:54:00,0.68221,0.68221,0.6821,0.68216,127400000.0
2005-04-22 17:55:00,0.68216,0.68229,0.68216,0.68229,114800001.0
2005-04-22 17:56:00,0.68229,0.6823,0.68223,0.6823,244200002.0
2005-04-22 17:57:00,0.68216,0.68216,0.68214,0.68214,62200001.0
2005-04-22 17:58:00,0.68212,0.68217,0.68212,0.68217,131600002.0
2005-04-22 17:59:00,0.6822,0.6822,0.68217,0.68217,208200004.0
2005-04-22 18:00:00,0.68217,0.68223,0.68214,0.68217,178699999.0
2005-04-22 18:01:00,0.68222,0.68226,0.68217,0.68224,1427400001.0
2005-04-22 18:02:00,0.68216,0.68216,0.68207,0.68214,1361099994.0
2005-04-22 18:03:00,0.68215,0.68225,0.68212,0.68212,1769699985.0
2005-04-22 18:04:00,0.68208,0.68219,0.68204,0.68215,798299995.0
2005-04-22 18:05:00,0.68209,0.68218,0.68209,0.68217,1369200004.0
2005-04-22 18:06:00,0.68207,0.68211,0.68201,0.68203,2140200007.0
2005-04-22 18:07:00,0.6821,0.6821,0.68196,0.68207,1866699994.0
2005-04-22 18:08:00,0.682,0.68212,0.68196,0.68212,2127499999.0
2005-04-22 18:09:00,0.68207,0.68214,0.68204,0.68208,996000010.0
2005-04-22 18:10:00,0.6821,0.68218,0.68206,0.6821,909099999.0
2005-04-22 18:11:00,0.68203,0.6821,0.68196,0.68208,1163799995.0
2005-04-22 18:12:00,0.68207,0.6822,0.68207,0.6821,965599997.0
2005-04-22 18:13:00,0.68204,0.68216,0.68204,0.68216,844499998.0
2005-04-22 18:14:00,0.68208,0.68217,0.68204,0.6821,1751799985.0
2005-04-22 18:15:00,0.6822,0.6823,0.6822,0.6822,1237000002.0
2005-04-22 18:16:00,0.68211,0.68215,0.68206,0.68212,1237000002.0
2005-04-22 18:17:00,0.68227,0.6824,0.68219,0.6824,826400004.0
2005-04-22 18:18:00,0.68212,0.68214,0.68204,0.68214,904300006.0
2005-04-22 18:19:00,0.68215,0.68217,0.68207,0.68213,794100005.0
2005-04-22 18:20:00,0.68215,0.68224,0.68215,0.68223,479699998.0
2005-04-22 18:21:00,0.6822,0.68226,0.68214,0.6822,748399999.0
2005-04-22 18:22:00,0.68223,0.68223,0.68217,0.6822,924500012.0
2005-04-22 18:23:00,0.68223,0.68227,0.68207,0.68227,1194200005.0
2005-04-22 18:24:00,0.68219,0.68225,0.68204,0.68215,790700005.0
2005-04-22 18:25:00,0.68209,0.68221,0.68206,0.68212,928500006.0
2005-04-22 18:26:00,0.68207,0.68217,0.68207,0.68217,877900010.0
2005-04-22 18:27:00,0.68217,0.68217,0.68206,0.68212,611900000.0
2005-04-22 18:28:00,0.68217,0.68226,0.68206,0.68226,616199992.0
2005-04-22 18:29:00,0.68224,0.68226,0.68212,0.6822,945400013.0
2005-04-22 18:30:00,0.68222,0.68229,0.68219,0.68224,796599994.0
2005-04-22 18:31:00,0.68223,0.68225,0.68216,0.68222,618300002.0
2005-04-22 18:32:00,0.6822,0.68228,0.68216,0.6822,602999998.0
2005-04-22 18:33:00,0.68223,0.68226,0.68219,0.68221,1040000001.0
2005-04-22 18:34:00,0.68207,0.68213,0.68203,0.68204,945000008.0
2005-04-22 18:35:00,0.68213,0.68217,0.68211,0.68217,631199998.0
2005-04-22 18:36:00,0.68218,0.68225,0.68215,0.68225,222499998.0
2005-04-22 18:37:00,0.68218,0.68223,0.6821,0.68223,346799999.0
2005-04-22 18:38:00,0.68223,0.68225,0.68222,0.68222,319499994.0
2005-04-22 18:39:00,0.6823,0.68232,0.68227,0.68228,394400002.0
2005-04-22 18:40:00,0.68229,0.68229,0.68214,0.68222,405299996.0
2005-04-22 18:41:00,0.68221,0.68228,0.68216,0.68225,557399997.0
2005-04-22 18:42:00,0.68221,0.68223,0.68215,0.68223,501399999.0
2005-04-22 18:43:00,0.68221,0.68226,0.68219,0.68226,268900003.0
2005-04-22 18:44:00,0.68229,0.68229,0.68216,0.68223,665499996.0
2005-04-22 18:45:00,0.68218,0.68226,0.68214,0.68219,269299999.0
2005-04-22 18:46:00,0.68217,0.68223,0.68209,0.6821,175499996.0
2005-04-22 18:47:00,0.68218,0.68218,0.68206,0.6821,291800004.0
2005-04-22 18:48:00,0.68207,0.68214,0.68203,0.68214,480000003.0
2005-04-22 18:49:00,0.68212,0.68222,0.6821,0.68222,232500000.0
2005-04-22 18:50:00,0.68216,0.68217,0.68207,0.68217,79100002.0
2005-04-22 18:51:00,0.68218,0.68218,0.68213,0.68215,316999996.0
2005-04-22 18:52:00,0.68217,0.68221,0.68211,0.68211,267400003.0
2005-04-22 18:53:00,0.6821,0.68213,0.68202,0.68202,669300005.0
2005-04-22 18:54:00,0.68205,0.68205,0.68194,0.68203,420000001.0
2005-04-22 18:55:00,0.68204,0.68211,0.68194,0.68202,408399994.0
2005-04-22 18:56:00,0.68207,0.68214,0.68199,0.68203,358599996.0
2005-04-22 18:57:00,0.6821,0.68217,0.68199,0.68205,320499999.0
2005-04-22 18:58:00,0.682,0.68207,0.68196,0.68206,1007400004.0
2005-04-22 18:59:00,0.682,0.68207,0.68191,0.68191,649800005.0
2005-04-22 19:00:00,0.6819,0.68202,0.68186,0.68202,531200008.0
2005-04-22 19:01:00,0.68209,0.68209,0.68202,0.68202,143500001.0
2005-04-22 19:02:00,0.682,0.68205,0.68198,0.68205,406400001.0
2005-04-22 19:03:00,0.68223,0.68232,0.68217,0.68222,489799994.0
2005-04-22 19:04:00,0.68204,0.68204,0.68197,0.68197,318500004.0
2005-04-22 19:05:00,0.68195,0.68202,0.6819,0.68199,395399998.0
2005-04-22 19:06:00,0.68197,0.68208,0.68197,0.68202,718500011.0
2005-04-22 19:07:00,0.68207,0.68211,0.68202,0.68202,278999997.0
2005-04-22 19:08:00,0.68209,0.68209,0.68191,0.68191,866600005.0
2005-04-22 19:09:00,0.68188,0.68197,0.68177,0.68186,829500007.0
2005-04-22 19:10:00,0.68185,0.6819,0.68172,0.68185,259999998.0
2005-04-22 19:11:00,0.68185,0.68188,0.68174,0.68188,256399997.0
2005-04-22 19:12:00,0.68196,0.68199,0.68189,0.68198,175499999.0
2005-04-22 19:13:00,0.68187,0.68194,0.68175,0.68175,250799999.0
2005-04-22 19:14:00,0.68177,0.68182,0.68173,0.68178,379500002.0
2005-04-22 19:15:00,0.68171,0.68177,0.68161,0.6817,482799999.0
2005-04-22 19:16:00,0.68173,0.68175,0.68169,0.68173,161499999.0
2005-04-22 19:17:00,0.68166,0.68172,0.68166,0.6817,362299994.0
2005-04-22 19:18:00,0.68164,0.68175,0.68164,0.68175,352200000.0
2005-04-22 19:19:00,0.68175,0.68175,0.68166,0.6817,428500005.0
2005-04-22 19:20:00,0.68167,0.68175,0.68164,0.68171,267800002.0
2005-04-22 19:21:00,0.68172,0.68177,0.68168,0.68177,407299996.0
2005-04-22 19:22:00,0.68179,0.68179,0.68165,0.68175,250199999.0
2005-04-22 19:23:00,0.68177,0.6818,0.68171,0.6818,397900002.0
2005-04-22 19:24:00,0.6818,0.68183,0.68178,0.68183,233300001.0
2005-04-22 19:25:00,0.68185,0.68186,0.68177,0.68186,196499998.0
2005-04-22 19:26:00,0.68182,0.68186,0.68178,0.68181,332299996.0
2005-04-22 19:27:00,0.68175,0.68192,0.68175,0.68192,841299997.0
2005-04-22 19:28:00,0.68188,0.68195,0.68188,0.68195,337300001.0
2005-04-22 19:29:00,0.6819,0.6819,0.68185,0.6819,510800002.0
2005-04-22 19:30:00,0.68188,0.6819,0.68185,0.68187,385800001.0
2005-04-22 19:31:00,0.68187,0.68192,0.68185,0.6819,581899998.0
2005-04-22 19:32:00,0.68192,0.68192,0.68188,0.68192,353300003.0
2005-04-22 19:33:00,0.68189,0.68195,0.68186,0.68192,355099994.0
2005-04-22 19:34:00,0.68186,0.68188,0.68179,0.68188,463700004.0
2005-04-22 19:35:00,0.6818,0.68188,0.68178,0.68188,554199997.0
2005-04-22 19:36:00,0.68182,0.68188,0.68181,0.68185,572699997.0
2005-04-22 19:37:00,0.68187,0.68198,0.68187,0.6819,330999996.0
2005-04-22 19:38:00,0.6819,0.68198,0.68184,0.68191,373000000.0
2005-04-22 19:39:00,0.68193,0.68198,0.68183,0.68198,988499993.0
2005-04-22 19:40:00,0.68197,0.68202,0.68188,0.68197,596199998.0
2005-04-22 19:41:00,0.68197,0.68197,0.68185,0.68185,569100000.0
2005-04-22 19:42:00,0.68191,0.68194,0.68186,0.6819,310600003.0
2005-04-22 19:43:00,0.68193,0.68196,0.6819,0.68193,141100000.0
2005-04-22 19:44:00,0.68194,0.68194,0.68181,0.68187,391399995.0
2005-04-22 19:45:00,0.6819,0.68192,0.68185,0.68187,335999996.0
2005-04-22 19:46:00,0.68187,0.68187,0.6818,0.68183,116499999.0
2005-04-22 19:47:00,0.68183,0.68185,0.68177,0.68185,159800001.0
2005-04-22 19:48:00,0.68183,0.68185,0.68178,0.68179,131699998.0
2005-04-22 19:49:00,0.68177,0.6818,0.68175,0.6818,341000002.0
2005-04-22 19:50:00,0.68176,0.68183,0.68176,0.68183,334599999.0
2005-04-22 19:51:00,0.6818,0.68183,0.68175,0.68177,314300003.0
2005-04-22 19:52:00,0.68176,0.68184,0.68176,0.68183,281999997.0
2005-04-22 19:53:00,0.68177,0.68185,0.68177,0.68185,34500000.0
2005-04-22 19:54:00,0.68178,0.68185,0.68178,0.68185,137500001.0
2005-04-22 19:55:00,0.68188,0.68188,0.68183,0.68188,85300000.0
2005-04-22 19:56:00,0.68185,0.68185,0.68181,0.68181,152599997.0
2005-04-22 19:57:00,0.68193,0.68193,0.68173,0.68183,470700001.0
2005-04-22 19:58:00,0.68178,0.68184,0.68178,0.68182,240500002.0
2005-04-22 19:59:00,0.68182,0.68186,0.6818,0.68182,485799995.0
2005-04-22 20:00:00,0.6819,0.6819,0.6818,0.68187,172200003.0
2005-04-22 20:01:00,0.68189,0.68196,0.68183,0.68196,257399999.0
2005-04-22 20:02:00,0.68198,0.682,0.68189,0.6819,168600002.0
2005-04-22 20:03:00,0.68193,0.68195,0.68188,0.68194,253300001.0
2005-04-22 20:04:00,0.68193,0.68193,0.68187,0.68193,111400001.0
2005-04-22 20:05:00,0.68194,0.68194,0.6819,0.68194,120500001.0
2005-04-22 20:06:00,0.68189,0.6819,0.68185,0.6819,194699997.0
2005-04-22 20:07:00,0.68191,0.68191,0.68184,0.68184,107900000.0
2005-04-22 20:08:00,0.68185,0.68193,0.68184,0.68193,707700009.0
2005-04-22 20:09:00,0.68191,0.68191,0.68182,0.6819,227699998.0
2005-04-22 20:10:00,0.68191,0.68199,0.68187,0.68199,157499995.0
2005-04-22 20:11:00,0.68192,0.68195,0.68187,0.68195,353599994.0
2005-04-22 20:12:00,0.68195,0.68203,0.68183,0.68203,1169700001.0
2005-04-22 20:13:00,0.68196,0.68212,0.68195,0.68212,353699999.0
2005-04-22 20:14:00,0.68211,0.68211,0.68198,0.68203,231399998.0
2005-04-22 20:15:00,0.68203,0.68203,0.68194,0.682,945500002.0
2005-04-22 20:16:00,0.68202,0.68206,0.68197,0.68206,583599999.0
2005-04-22 20:17:00,0.68195,0.68202,0.68195,0.68199,114200003.0
2005-04-22 20:18:00,0.68199,0.682,0.68187,0.682,483700003.0
2005-04-22 20:19:00,0.68201,0.68201,0.68191,0.68198,467000007.0
2005-04-22 20:20:00,0.68203,0.68213,0.68198,0.68198,395200001.0
2005-04-22 20:21:00,0.68205,0.68212,0.68195,0.68212,163900002.0
2005-04-22 20:22:00,0.68213,0.68215,0.68204,0.6821,115099999.0
2005-04-22 20:23:00,0.68204,0.68207,0.68196,0.682,452999998.0
2005-04-22 20:24:00,0.68201,0.68209,0.68201,0.68202,295999999.0
2005-04-22 20:25:00,0.68195,0.68201,0.68182,0.68195,406199999.0
2005-04-22 20:26:00,0.68202,0.68207,0.68192,0.68207,987399998.0
2005-04-22 20:27:00,0.68201,0.68203,0.6819,0.68195,429899999.0
2005-04-22 20:28:00,0.68198,0.68203,0.68188,0.68195,638699997.0
2005-04-22 20:29:00,0.682,0.682,0.68186,0.68196,611000001.0
2005-04-22 20:30:00,0.68203,0.6821,0.68199,0.682,1759200002.0
2005-04-22 20:31:00,0.68198,0.68198,0.68185,0.68189,865800002.0
2005-04-22 20:32:00,0.68191,0.68196,0.68182,0.68195,1759300009.0
2005-04-22 20:33:00,0.68186,0.68196,0.68186,0.68195,346199997.0
2005-04-22 20:34:00,0.6818,0.68189,0.6818,0.68189,388099998.0
2005-04-22 20:35:00,0.68188,0.68188,0.68173,0.68183,208299999.0
2005-04-22 20:36:00,0.68187,0.68191,0.68184,0.68184,261600001.0
2005-04-22 20:37:00,0.68184,0.68191,0.68176,0.68191,858599998.0
2005-04-22 20:38:00,0.68185,0.68195,0.68185,0.6819,777300002.0
2005-04-22 20:39:00,0.68187,0.68192,0.68183,0.68188,382200005.0
2005-04-22 20:40:00,0.68185,0.68189,0.68177,0.68188,388399998.0
2005-04-22 20:41:00,0.68185,0.68192,0.68181,0.68192,341099997.0
2005-04-22 20:42:00,0.68185,0.68205,0.68185,0.68205,100500002.0
2005-04-22 20:43:00,0.68203,0.6821,0.68185,0.68193,697899995.0
2005-04-22 20:44:00,0.68197,0.682,0.68186,0.682,699700000.0
2005-04-22 20:45:00,0.68199,0.68199,0.68187,0.68195,262399999.0
2005-04-22 20:46:00,0.68202,0.68203,0.68195,0.68201,106500001.0
2005-04-22 20:47:00,0.68195,0.68202,0.68186,0.68192,298600002.0
2005-04-22 20:48:00,0.682,0.68216,0.68192,0.68209,840300001.0
2005-04-22 20:49:00,0.6821,0.68216,0.68203,0.68214,265399997.0
2005-04-22 20:50:00,0.68209,0.68216,0.68203,0.68213,1668500002.0
2005-04-22 20:51:00,0.6821,0.68219,0.68209,0.68213,472599998.0
2005-04-22 20:52:00,0.68218,0.68222,0.68215,0.68221,533100001.0
2005-04-22 20:53:00,0.6822,0.68227,0.68213,0.68213,742599998.0
2005-04-22 20:54:00,0.68222,0.68222,0.68189,0.68214,623499994.0
2005-04-22 20:55:00,0.68214,0.68214,0.68205,0.68211,480300003.0
2005-04-22 20:56:00,0.68208,0.68215,0.68202,0.6821,902799999.0
2005-04-22 20:57:00,0.68197,0.68209,0.68197,0.68208,1213200003.0
2005-04-22 20:58:00,0.68204,0.68212,0.682,0.68212,741400006.0
2005-04-22 20:59:00,0.68208,0.68208,0.68184,0.68207,1634699997.0
2005-04-22 21:00:00,0.68203,0.68211,0.68202,0.68209,1579799997.0
2005-04-22 21:01:00,0.68202,0.68212,0.682,0.68212,1388200001.0
2005-04-22 21:02:00,0.68209,0.6821,0.68197,0.6821,667600001.0
2005-04-22 21:03:00,0.68206,0.68207,0.68199,0.68202,746700006.0
2005-04-22 21:04:00,0.68207,0.6821,0.68201,0.6821,433399994.0
2005-04-22 21:05:00,0.68209,0.68216,0.68205,0.68213,558000003.0
2005-04-22 21:06:00,0.68213,0.68219,0.68206,0.68219,687900001.0
2005-04-22 21:07:00,0.68218,0.68223,0.68213,0.68221,147099998.0
2005-04-22 21:08:00,0.68225,0.68226,0.6822,0.68226,107900001.0
2005-04-22 21:09:00,0.68232,0.68253,0.68228,0.68253,515199999.0
2005-04-22 21:10:00,0.68249,0.68249,0.68242,0.68242,168400003.0
2005-04-22 21:11:00,0.68238,0.68241,0.68213,0.68241,209099999.0
2005-04-22 21:12:00,0.68236,0.68243,0.68236,0.68243,103000001.0
2005-04-22 21:13:00,0.68243,0.68243,0.68231,0.68237,246099993.0
2005-04-22 21:14:00,0.6824,0.68246,0.68236,0.68241,502900002.0
2005-04-22 21:15:00,0.68242,0.68242,0.68233,0.6824,265199999.0
2005-04-22 21:16:00,0.68238,0.6824,0.68235,0.68238,315500002.0
2005-04-22 21:17:00,0.6824,0.68244,0.68237,0.68243,209800002.0
2005-04-22 21:18:00,0.6824,0.68243,0.68237,0.6824,110699999.0
2005-04-22 21:19:00,0.68238,0.6824,0.68235,0.68235,471900000.0
2005-04-22 21:20:00,0.68237,0.68243,0.68234,0.6824,1084099989.0
2005-04-22 21:21:00,0.68237,0.6824,0.68231,0.68238,334699999.0
2005-04-22 21:22:00,0.68243,0.68244,0.68235,0.68244,743499996.0
2005-04-22 21:23:00,0.68243,0.68243,0.68237,0.6824,109600001.0
2005-04-22 21:24:00,0.68243,0.68243,0.68234,0.68238,240899997.0
2005-04-22 21:25:00,0.68238,0.68244,0.68237,0.68239,146400001.0
2005-04-22 21:26:00,0.6824,0.6824,0.68237,0.68237,131799997.0
2005-04-22 21:27:00,0.68241,0.68242,0.68235,0.6824,185700000.0
2005-04-22 21:28:00,0.68239,0.68242,0.68227,0.68233,252899998.0
2005-04-22 21:29:00,0.68232,0.68232,0.68229,0.68231,110999998.0
2005-04-22 21:30:00,0.68232,0.68241,0.68232,0.68241,115000000.0
2005-04-22 21:31:00,0.68238,0.68238,0.6822,0.68233,139300002.0
2005-04-22 21:32:00,0.68227,0.68228,0.68217,0.68225,370799999.0
2005-04-22 21:33:00,0.68223,0.68225,0.68217,0.68222,487900004.0
2005-04-22 21:34:00,0.68223,0.68232,0.68221,0.68227,752000010.0
2005-04-22 21:35:00,0.68231,0.68239,0.6823,0.68233,257100002.0
2005-04-22 21:36:00,0.68239,0.68241,0.68227,0.68237,137599997.0
2005-04-22 21:37:00,0.6824,0.68244,0.6824,0.68244,340300005.0
2005-04-22 21:38:00,0.6824,0.68253,0.68237,0.68253,63000000.0
2005-04-22 21:39:00,0.68232,0.68238,0.68228,0.6823,58900001.0
2005-04-22 21:40:00,0.68232,0.68243,0.68232,0.68236,203100002.0
2005-04-22 21:41:00,0.68236,0.68246,0.68236,0.68246,122899999.0
2005-04-22 21:42:00,0.68239,0.68243,0.68234,0.68243,291000003.0
2005-04-22 21:43:00,0.68242,0.68247,0.68238,0.68239,350699998.0
2005-04-22 21:44:00,0.68234,0.68244,0.68234,0.68244,571400008.0
2005-04-22 21:45:00,0.68243,0.68243,0.68236,0.68236,111799998.0
2005-04-22 21:46:00,0.68234,0.68234,0.68227,0.6823,432199996.0
2005-04-22 21:47:00,0.6823,0.68241,0.6822,0.68241,282000000.0
2005-04-22 21:48:00,0.68242,0.68242,0.68229,0.68233,104800000.0
2005-04-22 21:49:00,0.68256,0.6826,0.68251,0.68255,153999999.0
2005-04-22 21:50:00,0.68231,0.68242,0.6823,0.68242,164499998.0
2005-04-22 21:51:00,0.68244,0.68244,0.68237,0.68237,286799998.0
2005-04-22 21:52:00,0.68255,0.68255,0.68248,0.68248,190399999.0
2005-04-22 21:53:00,0.68238,0.6824,0.68233,0.6824,117000000.0
2005-04-22 21:54:00,0.6824,0.6824,0.68227,0.68229,266000000.0
2005-04-22 21:55:00,0.68227,0.68236,0.68222,0.68222,158700000.0
2005-04-22 21:56:00,0.68245,0.68247,0.68239,0.6824,211500001.0
2005-04-22 21:57:00,0.68226,0.68238,0.6822,0.68238,350199996.0
2005-04-22 21:58:00,0.68236,0.68236,0.68226,0.68232,92699997.0
2005-04-22 21:59:00,0.68225,0.68239,0.68225,0.68233,427500001.0
2005-04-22 22:00:00,0.6823,0.6823,0.68225,0.68228,147300003.0
2005-04-22 22:01:00,0.68227,0.6823,0.68205,0.6823,332699996.0
2005-04-22 22:02:00,0.68207,0.68232,0.68207,0.68212,428199996.0
2005-04-22 22:03:00,0.68215,0.68218,0.68212,0.68218,234900002.0
2005-04-22 22:04:00,0.68218,0.68229,0.68205,0.68229,243699996.0
2005-04-22 22:05:00,0.68223,0.68231,0.68217,0.68217,144199997.0
2005-04-22 22:06:00,0.68213,0.68223,0.68208,0.68223,108000001.0
2005-04-22 22:07:00,0.68221,0.68225,0.68218,0.68218,81399999.0
2005-04-22 22:08:00,0.68222,0.68223,0.68213,0.68218,238300000.0
2005-04-22 22:09:00,0.6823,0.68245,0.68228,0.68237,187400000.0
2005-04-22 22:10:00,0.68223,0.68225,0.68221,0.68221,140700000.0
2005-04-22 22:11:00,0.68224,0.6823,0.68221,0.6823,89400000.0
2005-04-22 22:12:00,0.6823,0.6823,0.6822,0.68227,512600001.0
2005-04-22 22:13:00,0.68228,0.68231,0.68225,0.68225,148300002.0
2005-04-22 22:14:00,0.68224,0.68228,0.68217,0.68223,137200002.0
2005-04-22 22:15:00,0.6823,0.68231,0.68213,0.68222,733300000.0
2005-04-22 22:16:00,0.68223,0.68227,0.68221,0.68227,671900005.0
2005-04-22 22:17:00,0.68239,0.68251,0.68239,0.68245,212099994.0
2005-04-22 22:18:00,0.6823,0.6823,0.6823,0.6823,39699999.0
2005-04-22 22:19:00,0.6823,0.6823,0.68225,0.68227,190000004.0
2005-04-22 22:20:00,0.68227,0.68235,0.68223,0.68233,329399999.0
2005-04-22 22:21:00,0.68234,0.68239,0.68227,0.68229,375199995.0
2005-04-22 22:22:00,0.68233,0.68237,0.68233,0.68235,293199997.0
2005-04-22 22:23:00,0.68233,0.68238,0.6823,0.68233,373500005.0
2005-04-22 22:24:00,0.68225,0.68235,0.68224,0.68232,206100001.0
2005-04-22 22:25:00,0.6823,0.68235,0.68226,0.68234,250800002.0
2005-04-22 22:26:00,0.68232,0.68235,0.6823,0.68232,394199992.0
2005-04-22 22:27:00,0.68235,0.6824,0.68235,0.6824,160400002.0
2005-04-22 22:28:00,0.6824,0.68241,0.68232,0.68238,88600000.0
2005-04-22 22:29:00,0.68243,0.68243,0.68233,0.68238,330400004.0
2005-04-22 22:30:00,0.68241,0.68241,0.68237,0.68237,66000001.0
2005-04-22 22:31:00,0.68233,0.68233,0.6823,0.6823,77699998.0
2005-04-22 22:32:00,0.68233,0.68233,0.6823,0.6823,101199999.0
2005-04-22 22:33:00,0.6823,0.68233,0.6823,0.68233,284099998.0
2005-04-22 22:34:00,0.68247,0.68257,0.68239,0.68257,367999996.0
2005-04-22 22:35:00,0.6823,0.68233,0.68225,0.68233,257899998.0
2005-04-22 22:36:00,0.68247,0.68253,0.6823,0.6823,127200003.0
2005-04-22 22:37:00,0.68234,0.68234,0.68222,0.68226,345200001.0
2005-04-22 22:38:00,0.68244,0.68248,0.68228,0.68237,325799994.0
2005-04-22 22:39:00,0.68244,0.68257,0.68244,0.68251,350500003.0
2005-04-22 22:40:00,0.68237,0.68243,0.68223,0.6823,346499999.0
2005-04-22 22:41:00,0.68237,0.68243,0.68224,0.68243,250999995.0
2005-04-22 22:42:00,0.68242,0.68248,0.68232,0.68242,246100003.0
2005-04-22 22:43:00,0.68238,0.68247,0.68238,0.68245,131300000.0
2005-04-22 22:44:00,0.68242,0.68249,0.6823,0.68236,254800000.0
2005-04-22 22:45:00,0.68238,0.68242,0.68226,0.68242,251600004.0
2005-04-22 22:46:00,0.68248,0.68248,0.68235,0.68241,100199998.0
2005-04-22 22:47:00,0.68236,0.6825,0.68228,0.68242,143199999.0
2005-04-22 22:48:00,0.6824,0.68248,0.68238,0.68239,328400006.0
2005-04-22 22:49:00,0.6825,0.6825,0.68237,0.68238,195499998.0
2005-04-22 22:50:00,0.68229,0.68234,0.68225,0.68225,94399998.0
2005-04-22 22:51:00,0.6823,0.68239,0.68222,0.68222,123399998.0
2005-04-22 22:52:00,0.68238,0.68244,0.6823,0.68239,225700002.0
2005-04-22 22:53:00,0.68239,0.68257,0.68237,0.68246,174600000.0
2005-04-22 22:54:00,0.68245,0.68254,0.68236,0.68236,168999999.0
2005-04-22 22:55:00,0.68238,0.68246,0.68232,0.68239,203400001.0
2005-04-22 22:56:00,0.68232,0.68237,0.68217,0.68224,164699999.0
2005-04-22 22:57:00,0.68218,0.68231,0.68218,0.68229,168600000.0
2005-04-22 22:58:00,0.68232,0.68247,0.68226,0.68238,333799997.0
2005-04-22 22:59:00,0.68244,0.68244,0.6822,0.6822,204799996.0
2005-04-24 23:00:00,0.6816,0.68192,0.6816,0.68177,155599996.0
2005-04-24 23:01:00,0.68205,0.68215,0.68192,0.68201,76900001.0
2005-04-24 23:02:00,0.68183,0.68205,0.68174,0.68202,137700003.0
2005-04-24 23:03:00,0.68198,0.68209,0.68187,0.68201,164700001.0
2005-04-24 23:04:00,0.682,0.68207,0.68197,0.682,211199997.0
2005-04-24 23:05:00,0.6819,0.68201,0.68172,0.68198,134700001.0
2005-04-24 23:06:00,0.682,0.68202,0.68178,0.6819,124900002.0
2005-04-24 23:07:00,0.682,0.68201,0.68178,0.68187,258100005.0
2005-04-24 23:08:00,0.68198,0.682,0.68176,0.68199,145500003.0
2005-04-24 23:09:00,0.68195,0.68213,0.68184,0.68205,202400003.0
2005-04-24 23:10:00,0.68205,0.6821,0.68181,0.68181,80600001.0
2005-04-24 23:11:00,0.68188,0.68196,0.68174,0.68175,286099999.0
2005-04-24 23:12:00,0.68218,0.68218,0.68192,0.68193,61899998.0
2005-04-24 23:13:00,0.68182,0.68188,0.68182,0.68188,208900002.0
2005-04-24 23:14:00,0.68183,0.6819,0.68183,0.68183,84800001.0
2005-04-24 23:15:00,0.68177,0.68182,0.68175,0.68182,73499998.0
2005-04-24 23:16:00,0.68181,0.68181,0.68177,0.68177,62999999.0
2005-04-24 23:17:00,0.68175,0.68178,0.6817,0.68178,122200001.0
2005-04-24 23:18:00,0.6817,0.6817,0.68164,0.6817,181499999.0
2005-04-24 23:19:00,0.68185,0.68207,0.68185,0.68205,127700003.0
2005-04-24 23:20:00,0.68168,0.6817,0.68168,0.6817,186899998.0
2005-04-24 23:21:00,0.68168,0.68168,0.68168,0.68168,12700000.0
2005-04-24 23:22:00,0.68164,0.68174,0.68164,0.68169,39200000.0
2005-04-24 23:23:00,0.6817,0.68178,0.68168,0.68176,191699998.0
2005-04-24 23:24:00,0.6817,0.68175,0.68169,0.68171,90200001.0
2005-04-24 23:25:00,0.6817,0.68175,0.6817,0.68175,49700001.0
2005-04-24 23:26:00,0.68169,0.68183,0.68169,0.68183,100300001.0
2005-04-24 23:27:00,0.6817,0.6817,0.68169,0.68169,11200000.0
2005-04-24 23:28:00,0.68173,0.68173,0.6817,0.6817,62200002.0
2005-04-24 23:29:00,0.68186,0.6819,0.68166,0.68175,171800000.0
2005-04-24 23:30:00,0.68168,0.68172,0.68165,0.68168,171800002.0
2005-04-24 23:31:00,0.6817,0.68172,0.68165,0.6817,129199998.0
2005-04-24 23:32:00,0.68178,0.68189,0.68178,0.68179,121100000.0
2005-04-24 23:33:00,0.68175,0.68175,0.68161,0.68173,116100001.0
2005-04-24 23:34:00,0.68171,0.68173,0.68164,0.68164,208500005.0
2005-04-24 23:35:00,0.68161,0.68165,0.68157,0.68165,157799998.0
2005-04-24 23:36:00,0.68162,0.68169,0.68152,0.68162,175300003.0
2005-04-24 23:37:00,0.68165,0.68168,0.68163,0.68168,60199999.0
2005-04-24 23:38:00,0.68167,0.68175,0.68164,0.68164,142800000.0
2005-04-24 23:39:00,0.68168,0.68173,0.68165,0.6817,68800000.0
2005-04-24 23:40:00,0.68166,0.68166,0.68139,0.68144,125800001.0
2005-04-24 23:41:00,0.68145,0.68145,0.6814,0.6814,86900001.0
2005-04-24 23:42:00,0.68145,0.68145,0.68139,0.68139,10800000.0
2005-04-24 23:43:00,0.68142,0.68142,0.68137,0.68142,121600002.0
2005-04-24 23:44:00,0.68142,0.68142,0.68132,0.68135,191199998.0
2005-04-24 23:45:00,0.68137,0.68143,0.68137,0.68141,197300000.0
2005-04-24 23:46:00,0.68145,0.68145,0.68145,0.68145,800000.0
2005-04-24 23:47:00,0.68145,0.68145,0.68143,0.68143,35000000.0
2005-04-24 23:48:00,0.68157,0.68163,0.68136,0.68136,256100003.0
2005-04-24 23:49:00,0.6814,0.68143,0.6814,0.68143,25500001.0
2005-04-24 23:50:00,0.68143,0.6815,0.68143,0.6815,36700001.0
2005-04-24 23:51:00,0.6813,0.6813,0.68113,0.68118,91899997.0
2005-04-24 23:52:00,0.6811,0.68111,0.68109,0.6811,61400000.0
2005-04-24 23:53:00,0.68089,0.68093,0.68082,0.68085,88099999.0
2005-04-24 23:54:00,0.68087,0.68087,0.6808,0.6808,258100002.0
2005-04-24 23:55:00,0.68088,0.68092,0.68085,0.6809,61600001.0
2005-04-24 23:56:00,0.68089,0.68089,0.68069,0.68072,208600004.0
2005-04-24 23:57:00,0.68087,0.68087,0.68067,0.68067,208700002.0
2005-04-24 23:58:00,0.68084,0.68084,0.68051,0.68051,48599999.0
2005-04-24 23:59:00,0.68091,0.68094,0.68091,0.68094,167599996.0
2005-04-25 00:00:00,0.68091,0.68094,0.68087,0.68087,152400001.0
2005-04-25 00:01:00,0.68088,0.68092,0.68085,0.68092,145899999.0
2005-04-25 00:02:00,0.68094,0.68094,0.68091,0.68091,24800000.0
2005-04-25 00:03:00,0.68097,0.68098,0.68097,0.68098,30400000.0
2005-04-25 00:04:00,0.68098,0.68098,0.68094,0.68094,99799999.0
2005-04-25 00:05:00,0.6808,0.68093,0.6808,0.68086,179900000.0
2005-04-25 00:06:00,0.68094,0.68095,0.68083,0.68085,78099998.0
2005-04-25 00:07:00,0.6809,0.6809,0.68072,0.68081,127800003.0
2005-04-25 00:08:00,0.68088,0.68093,0.68087,0.68087,177399999.0
2005-04-25 00:09:00,0.68085,0.68085,0.68072,0.68075,154199998.0
2005-04-25 00:10:00,0.68083,0.68088,0.68083,0.68083,116900002.0
2005-04-25 00:11:00,0.68085,0.68096,0.68066,0.68077,132600002.0
2005-04-25 00:12:00,0.68085,0.68085,0.68085,0.68085,8000000.0
2005-04-25 00:13:00,0.68087,0.6809,0.68087,0.6809,35100000.0
2005-04-25 00:14:00,0.68088,0.68088,0.68087,0.68087,114000000.0
2005-04-25 00:15:00,0.68088,0.68088,0.68069,0.68069,74899998.0
2005-04-25 00:16:00,0.68062,0.68087,0.68062,0.68087,145500000.0
2005-04-25 00:17:00,0.68088,0.68095,0.68088,0.68088,95800002.0
2005-04-25 00:18:00,0.68068,0.68093,0.68068,0.68093,122699999.0
2005-04-25 00:19:00,0.68091,0.68091,0.68084,0.68084,27799999.0
2005-04-25 00:20:00,0.68082,0.68085,0.68082,0.68085,67200001.0
2005-04-25 00:21:00,0.68086,0.68086,0.68067,0.68067,278999998.0
2005-04-25 00:22:00,0.68065,0.68098,0.68063,0.68073,226300006.0
2005-04-25 00:23:00,0.68076,0.68078,0.68076,0.68076,51700001.0
2005-04-25 00:24:00,0.6808,0.6808,0.68075,0.68077,136199997.0
2005-04-25 00:25:00,0.68077,0.6808,0.68075,0.68075,37800000.0
2005-04-25 00:26:00,0.68075,0.68075,0.68062,0.68072,171900003.0
2005-04-25 00:27:00,0.68075,0.68075,0.68053,0.68061,93099999.0
2005-04-25 00:28:00,0.68054,0.68058,0.68044,0.68054,104899999.0
2005-04-25 00:29:00,0.68058,0.68062,0.68039,0.68043,167599999.0
2005-04-25 00:30:00,0.68058,0.68058,0.68043,0.68054,138100001.0
2005-04-25 00:31:00,0.6806,0.68063,0.6806,0.68063,54200000.0
2005-04-25 00:32:00,0.68062,0.68064,0.68055,0.68064,86299999.0
2005-04-25 00:33:00,0.6806,0.68065,0.6806,0.68065,192100002.0
2005-04-25 00:34:00,0.6806,0.68067,0.6806,0.68065,158000001.0
2005-04-25 00:35:00,0.6806,0.6807,0.6806,0.6807,138700003.0
2005-04-25 00:36:00,0.68043,0.68047,0.6803,0.6803,103599996.0
2005-04-25 00:37:00,0.68064,0.68071,0.68056,0.68071,98199999.0
2005-04-25 00:38:00,0.68072,0.68072,0.68072,0.68072,33500001.0
2005-04-25 00:39:00,0.68068,0.68072,0.68068,0.68072,50799998.0
2005-04-25 00:40:00,0.68073,0.68073,0.68064,0.68066,106700002.0
2005-04-25 00:41:00,0.6807,0.68077,0.6807,0.68075,269399998.0
2005-04-25 00:42:00,0.68071,0.68075,0.68067,0.68072,136500000.0
2005-04-25 00:43:00,0.68072,0.68077,0.6806,0.6806,76400000.0
2005-04-25 00:44:00,0.68076,0.68076,0.68065,0.6807,115600001.0
2005-04-25 00:45:00,0.68073,0.68073,0.68062,0.6807,139999997.0
2005-04-25 00:46:00,0.68066,0.68066,0.68039,0.68051,127700000.0
2005-04-25 00:47:00,0.68045,0.68053,0.68041,0.68053,110200001.0
2005-04-25 00:48:00,0.68056,0.68061,0.68036,0.68037,282599996.0
2005-04-25 00:49:00,0.68046,0.68058,0.68039,0.68039,205099999.0
2005-04-25 00:50:00,0.68048,0.68056,0.68043,0.68054,188100003.0
2005-04-25 00:51:00,0.6806,0.6806,0.6805,0.68058,162599995.0
2005-04-25 00:52:00,0.68053,0.68058,0.68049,0.68058,156299996.0
2005-04-25 00:53:00,0.68054,0.68065,0.68048,0.68065,226699998.0
2005-04-25 00:54:00,0.68057,0.68066,0.68057,0.68065,123999997.0
2005-04-25 00:55:00,0.68071,0.68074,0.68071,0.68073,37000000.0
2005-04-25 00:56:00,0.6807,0.68072,0.68065,0.68068,53500000.0
2005-04-25 00:57:00,0.68067,0.68076,0.68067,0.68073,123300000.0
2005-04-25 00:58:00,0.68075,0.68079,0.68069,0.68069,119399998.0
2005-04-25 00:59:00,0.68063,0.68063,0.68045,0.68045,83900002.0
2005-04-25 01:00:00,0.6806,0.68071,0.68032,0.68071,76700001.0
2005-04-25 01:01:00,0.68072,0.68085,0.68065,0.68081,302199997.0
2005-04-25 01:02:00,0.68075,0.68099,0.68068,0.68099,151100003.0
2005-04-25 01:03:00,0.681,0.68103,0.68095,0.68095,259500002.0
2005-04-25 01:04:00,0.68085,0.6809,0.68073,0.6809,35600000.0
2005-04-25 01:05:00,0.68096,0.68098,0.68089,0.68093,72400001.0
2005-04-25 01:06:00,0.68091,0.68091,0.68078,0.68081,195699995.0
2005-04-25 01:07:00,0.68083,0.68099,0.68083,0.68095,82000001.0
2005-04-25 01:08:00,0.681,0.68103,0.68095,0.68095,212799997.0
2005-04-25 01:09:00,0.6809,0.6809,0.68071,0.68073,175300004.0
2005-04-25 01:10:00,0.68078,0.68091,0.68078,0.68091,170300001.0
2005-04-25 01:11:00,0.68092,0.68092,0.68087,0.68087,65400000.0
2005-04-25 01:12:00,0.68052,0.68075,0.68052,0.68064,170000004.0
2005-04-25 01:13:00,0.68083,0.68085,0.68082,0.68085,75200000.0
2005-04-25 01:14:00,0.68083,0.68085,0.6808,0.68083,189000000.0
2005-04-25 01:15:00,0.6808,0.68085,0.6808,0.68083,92800001.0
2005-04-25 01:16:00,0.68078,0.68078,0.68074,0.68076,39100000.0
2005-04-25 01:17:00,0.68079,0.68084,0.68079,0.68084,31100000.0
2005-04-25 01:18:00,0.68082,0.68087,0.6808,0.68082,206500003.0
2005-04-25 01:19:00,0.68085,0.68087,0.68076,0.68083,166299999.0
2005-04-25 01:20:00,0.68086,0.6809,0.68083,0.6809,155799998.0
2005-04-25 01:21:00,0.68093,0.68095,0.68093,0.68095,78199998.0
2005-04-25 01:22:00,0.68093,0.68093,0.68084,0.68092,138700005.0
2005-04-25 01:23:00,0.68094,0.68096,0.68086,0.68095,142100000.0
2005-04-25 01:24:00,0.68098,0.681,0.68098,0.681,40400000.0
2005-04-25 01:25:00,0.6809,0.6809,0.68076,0.6809,169100001.0
2005-04-25 01:26:00,0.681,0.681,0.68095,0.68095,75900000.0
2005-04-25 01:27:00,0.681,0.681,0.68094,0.68098,84599999.0
2005-04-25 01:28:00,0.68103,0.68107,0.68092,0.68098,133800001.0
2005-04-25 01:29:00,0.68104,0.68107,0.681,0.68107,130400004.0
2005-04-25 01:30:00,0.68093,0.68096,0.68089,0.68096,70100001.0
2005-04-25 01:31:00,0.68097,0.681,0.68097,0.68097,96699999.0
2005-04-25 01:32:00,0.68103,0.68103,0.68103,0.68103,21500000.0
2005-04-25 01:33:00,0.68097,0.681,0.68097,0.68097,24800000.0
2005-04-25 01:34:00,0.68099,0.681,0.68096,0.681,192400000.0
2005-04-25 01:35:00,0.68093,0.68107,0.68093,0.681,35700000.0
2005-04-25 01:36:00,0.68099,0.68102,0.68097,0.68097,86400000.0
2005-04-25 01:37:00,0.68099,0.68103,0.68092,0.68103,98500000.0
2005-04-25 01:38:00,0.68101,0.68105,0.68095,0.68098,101400002.0
2005-04-25 01:39:00,0.68097,0.681,0.68087,0.681,148800000.0
2005-04-25 01:40:00,0.68091,0.68091,0.68065,0.68088,161000000.0
2005-04-25 01:41:00,0.68089,0.68089,0.6807,0.68081,193599997.0
2005-04-25 01:42:00,0.68078,0.68078,0.68065,0.68077,130300001.0
2005-04-25 01:43:00,0.68081,0.68081,0.68077,0.68077,15200000.0
2005-04-25 01:44:00,0.68077,0.68081,0.68077,0.68081,189199997.0
2005-04-25 01:45:00,0.68083,0.68085,0.68076,0.68084,160300000.0
2005-04-25 01:46:00,0.68087,0.68091,0.68085,0.68085,128700000.0
2005-04-25 01:47:00,0.68093,0.68095,0.68081,0.68081,102099999.0
2005-04-25 01:48:00,0.68076,0.68088,0.68076,0.68088,235900001.0
2005-04-25 01:49:00,0.68079,0.68079,0.68069,0.6807,180900001.0
2005-04-25 01:50:00,0.68059,0.68075,0.68059,0.68075,35900000.0
2005-04-25 01:51:00,0.68081,0.68081,0.68061,0.68073,85299999.0
2005-04-25 01:52:00,0.68082,0.68087,0.68077,0.68087,209699997.0
2005-04-25 01:53:00,0.68088,0.68098,0.68088,0.68088,213999998.0
2005-04-25 01:54:00,0.68092,0.68097,0.68084,0.68089,114199999.0
2005-04-25 01:55:00,0.68094,0.68097,0.68089,0.6809,113199997.0
2005-04-25 01:56:00,0.68087,0.6809,0.68085,0.68088,69600002.0
2005-04-25 01:57:00,0.68085,0.68095,0.68083,0.68095,71299998.0
2005-04-25 01:58:00,0.68094,0.68095,0.68082,0.68095,101200000.0
2005-04-25 01:59:00,0.68102,0.68104,0.681,0.68102,56599999.0
2005-04-25 02:00:00,0.68107,0.68112,0.68084,0.68084,104600001.0
2005-04-25 02:01:00,0.68115,0.68115,0.68106,0.6811,212100002.0
2005-04-25 02:02:00,0.681,0.68103,0.68082,0.68103,191900003.0
2005-04-25 02:03:00,0.68099,0.68099,0.68083,0.68088,86599998.0
2005-04-25 02:04:00,0.68088,0.68099,0.68085,0.68099,141300001.0
2005-04-25 02:05:00,0.68088,0.68093,0.68079,0.68087,211900001.0
2005-04-25 02:06:00,0.68087,0.68091,0.6808,0.6808,162100001.0
2005-04-25 02:07:00,0.68083,0.68083,0.68074,0.6808,161800001.0
2005-04-25 02:08:00,0.68078,0.68087,0.68078,0.6808,146099998.0
2005-04-25 02:09:00,0.68087,0.68087,0.68077,0.6808,111400002.0
2005-04-25 02:10:00,0.68071,0.68081,0.68071,0.68079,88699999.0
2005-04-25 02:11:00,0.68075,0.68082,0.68071,0.68071,138400002.0
2005-04-25 02:12:00,0.68079,0.68079,0.68056,0.68071,212200000.0
2005-04-25 02:13:00,0.68069,0.68077,0.68064,0.68067,139999999.0
2005-04-25 02:14:00,0.68062,0.6807,0.68057,0.68057,290200003.0
2005-04-25 02:15:00,0.68057,0.68068,0.68057,0.68061,84000000.0
2005-04-25 02:16:00,0.68062,0.68076,0.68062,0.68076,111099997.0
2005-04-25 02:17:00,0.68066,0.68077,0.68066,0.68069,164800005.0
2005-04-25 02:18:00,0.68074,0.68077,0.6807,0.68072,132700001.0
2005-04-25 02:19:00,0.68066,0.68066,0.68056,0.6806,141300003.0
2005-04-25 02:20:00,0.68069,0.6807,0.68059,0.68065,232200005.0
2005-04-25 02:21:00,0.68057,0.68065,0.68053,0.6806,141899998.0
2005-04-25 02:22:00,0.68053,0.68053,0.6804,0.68045,159099999.0
2005-04-25 02:23:00,0.68047,0.68048,0.6804,0.6804,124800000.0
2005-04-25 02:24:00,0.68038,0.6804,0.68036,0.68038,89499999.0
2005-04-25 02:25:00,0.68034,0.68037,0.68029,0.68035,282700003.0
2005-04-25 02:26:00,0.68046,0.68046,0.68037,0.68042,94600000.0
2005-04-25 02:27:00,0.68038,0.68038,0.68029,0.6803,168600001.0
2005-04-25 02:28:00,0.68032,0.68033,0.68029,0.6803,101400002.0
2005-04-25 02:29:00,0.68033,0.68035,0.6803,0.68035,171099996.0
2005-04-25 02:30:00,0.68031,0.68036,0.6803,0.68036,138800001.0
2005-04-25 02:31:00,0.68037,0.68045,0.68037,0.68037,63800001.0
2005-04-25 02:32:00,0.6804,0.6804,0.68037,0.6804,45600000.0
2005-04-25 02:33:00,0.6804,0.68042,0.68035,0.68041,72100001.0
2005-04-25 02:34:00,0.68037,0.68041,0.68034,0.6804,206200001.0
2005-04-25 02:35:00,0.68041,0.68047,0.6804,0.68047,28100000.0
2005-04-25 02:36:00,0.68042,0.68046,0.68037,0.68046,153199999.0
2005-04-25 02:37:00,0.68038,0.68043,0.68035,0.68043,143900002.0
2005-04-25 02:38:00,0.68039,0.6804,0.68031,0.6804,124900002.0
2005-04-25 02:39:00,0.68031,0.68039,0.68025,0.68038,112899998.0
2005-04-25 02:40:00,0.68034,0.68034,0.68028,0.68034,55799999.0
2005-04-25 02:41:00,0.6803,0.68043,0.6803,0.68043,156100002.0
2005-04-25 02:42:00,0.68033,0.68033,0.68023,0.68029,249600001.0
2005-04-25 02:43:00,0.68031,0.6804,0.6803,0.68033,172700000.0
2005-04-25 02:44:00,0.68032,0.68035,0.68032,0.68035,184700001.0
2005-04-25 02:45:00,0.68033,0.68042,0.68029,0.68041,206499999.0
2005-04-25 02:46:00,0.68043,0.68043,0.68034,0.6804,93199999.0
2005-04-25 02:47:00,0.68038,0.68038,0.68036,0.68036,35300000.0
2005-04-25 02:48:00,0.68035,0.68039,0.68035,0.68038,27900000.0
2005-04-25 02:49:00,0.68046,0.68046,0.68038,0.68042,140300000.0
2005-04-25 02:50:00,0.68052,0.68063,0.68049,0.68063,171399998.0
2005-04-25 02:51:00,0.68051,0.68055,0.68047,0.68055,189299994.0
2005-04-25 02:52:00,0.68051,0.68053,0.68043,0.68053,115499999.0
2005-04-25 02:53:00,0.68041,0.68041,0.68037,0.6804,101800001.0
2005-04-25 02:54:00,0.68039,0.68039,0.68033,0.68033,237300001.0
2005-04-25 02:55:00,0.68033,0.68044,0.68033,0.68044,46900000.0
2005-04-25 02:56:00,0.68041,0.6805,0.68041,0.68047,153100001.0
2005-04-25 02:57:00,0.68043,0.68046,0.68035,0.68045,232100004.0
2005-04-25 02:58:00,0.68042,0.68049,0.68034,0.68047,197500000.0
2005-04-25 02:59:00,0.68035,0.68045,0.68034,0.68045,58399999.0
2005-04-25 03:00:00,0.68051,0.68057,0.68046,0.68046,94300002.0
2005-04-25 03:01:00,0.68042,0.68045,0.68041,0.68042,143900001.0
2005-04-25 03:02:00,0.68048,0.68048,0.68047,0.68047,63000002.0
2005-04-25 03:03:00,0.68039,0.68048,0.68035,0.68042,164500003.0
2005-04-25 03:04:00,0.68041,0.68041,0.68035,0.68035,203900002.0
2005-04-25 03:05:00,0.68038,0.68043,0.68033,0.68041,182400001.0
2005-04-25 03:06:00,0.68039,0.68047,0.68033,0.68047,101400002.0
2005-04-25 03:07:00,0.68036,0.68042,0.68029,0.68042,116799999.0
2005-04-25 03:08:00,0.68037,0.6804,0.6803,0.68033,152799998.0
2005-04-25 03:09:00,0.68031,0.68034,0.68021,0.68027,102300003.0
2005-04-25 03:10:00,0.68026,0.68029,0.68022,0.68025,191000001.0
2005-04-25 03:11:00,0.68019,0.68028,0.68019,0.68026,98699998.0
2005-04-25 03:12:00,0.68032,0.68037,0.68031,0.68033,157099996.0
2005-04-25 03:13:00,0.68033,0.68033,0.68026,0.68031,146400001.0
2005-04-25 03:14:00,0.68037,0.68043,0.68037,0.68042,96699999.0
2005-04-25 03:15:00,0.68032,0.68032,0.68027,0.68031,96399998.0
2005-04-25 03:16:00,0.68033,0.68033,0.68022,0.68025,135199999.0
2005-04-25 03:17:00,0.68027,0.68035,0.68025,0.68035,104100000.0
2005-04-25 03:18:00,0.68032,0.68039,0.68032,0.68039,125400000.0
2005-04-25 03:19:00,0.68038,0.68044,0.68032,0.68036,79800003.0
2005-04-25 03:20:00,0.68035,0.68036,0.68031,0.68035,118200000.0
2005-04-25 03:21:00,0.68039,0.68039,0.68033,0.68038,108599999.0
2005-04-25 03:22:00,0.68032,0.68038,0.68032,0.68033,264600004.0
2005-04-25 03:23:00,0.68032,0.68032,0.68032,0.68032,8800000.0
2005-04-25 03:24:00,0.68036,0.68037,0.68031,0.68035,146200000.0
2005-04-25 03:25:00,0.68031,0.68031,0.68027,0.6803,104799996.0
2005-04-25 03:26:00,0.68034,0.68041,0.68032,0.68036,70299998.0
2005-04-25 03:27:00,0.68034,0.68039,0.68033,0.68035,112699999.0
2005-04-25 03:28:00,0.68034,0.68036,0.68034,0.68034,110100002.0
2005-04-25 03:29:00,0.68037,0.68038,0.68037,0.68038,64799999.0
2005-04-25 03:30:00,0.68038,0.68038,0.68038,0.68038,26400000.0
2005-04-25 03:31:00,0.68037,0.68037,0.68033,0.68033,77500001.0
2005-04-25 03:32:00,0.6803,0.68037,0.6803,0.68037,88900002.0
2005-04-25 03:33:00,0.68027,0.68027,0.68027,0.68027,56900002.0
2005-04-25 03:34:00,0.68035,0.68035,0.6803,0.68033,228399995.0
2005-04-25 03:35:00,0.68028,0.68034,0.68028,0.68034,141500001.0
2005-04-25 03:36:00,0.68032,0.68032,0.68026,0.68026,34299999.0
2005-04-25 03:37:00,0.68026,0.68032,0.68026,0.68028,124499998.0
2005-04-25 03:38:00,0.68032,0.68034,0.6803,0.6803,193899997.0
2005-04-25 03:39:00,0.68033,0.68042,0.68033,0.68042,31900000.0
2005-04-25 03:40:00,0.68038,0.68039,0.68038,0.68039,55000001.0
2005-04-25 03:41:00,0.68041,0.68042,0.68034,0.68034,88800000.0
2005-04-25 03:42:00,0.68041,0.68042,0.68036,0.68037,105900002.0
2005-04-25 03:43:00,0.68033,0.68033,0.68024,0.68033,205999997.0
2005-04-25 03:44:00,0.68029,0.68031,0.68023,0.68031,132699996.0
2005-04-25 03:45:00,0.68027,0.6803,0.68024,0.6803,241700002.0
2005-04-25 03:46:00,0.68027,0.68027,0.68022,0.68026,98800000.0
2005-04-25 03:47:00,0.68035,0.68035,0.68017,0.68017,108200000.0
2005-04-25 03:48:00,0.68022,0.68028,0.68022,0.68028,14300000.0
2005-04-25 03:49:00,0.68026,0.68029,0.68022,0.68024,168500001.0
2005-04-25 03:50:00,0.68021,0.68027,0.68021,0.68027,107399999.0
2005-04-25 03:51:00,0.6804,0.68043,0.68027,0.68039,205899997.0
2005-04-25 03:52:00,0.68032,0.68032,0.68021,0.68029,161499998.0
2005-04-25 03:53:00,0.68032,0.68038,0.68026,0.68038,120100003.0
2005-04-25 03:54:00,0.68033,0.68035,0.6803,0.68035,243199998.0
2005-04-25 03:55:00,0.68035,0.68037,0.68032,0.68035,159199998.0
2005-04-25 03:56:00,0.68039,0.68039,0.68032,0.68032,64200001.0
2005-04-25 03:57:00,0.68042,0.6805,0.68037,0.6805,75800000.0
2005-04-25 03:58:00,0.68004,0.68053,0.68004,0.68045,137300001.0
2005-04-25 03:59:00,0.68048,0.68048,0.68038,0.68038,37700000.0
2005-04-25 04:00:00,0.68045,0.68045,0.68043,0.68043,59099998.0
2005-04-25 04:01:00,0.68041,0.68057,0.68041,0.68057,177700001.0
2005-04-25 04:02:00,0.68052,0.68052,0.68045,0.68051,147299998.0
2005-04-25 04:03:00,0.68055,0.68055,0.68046,0.68051,88700001.0
2005-04-25 04:04:00,0.68057,0.6806,0.68051,0.68053,173400002.0
2005-04-25 04:05:00,0.68055,0.68055,0.68053,0.68053,64200001.0
2005-04-25 04:06:00,0.68053,0.68053,0.68053,0.68053,4800000.0
2005-04-25 04:07:00,0.68055,0.68063,0.68055,0.68063,140599999.0
2005-04-25 04:08:00,0.68055,0.68055,0.68052,0.68052,83100003.0
2005-04-25 04:09:00,0.68055,0.68055,0.68055,0.68055,10400000.0
2005-04-25 04:10:00,0.68055,0.68055,0.68053,0.68053,71900000.0
2005-04-25 04:11:00,0.68055,0.68057,0.6805,0.6805,153000002.0
2005-04-25 04:12:00,0.6806,0.6806,0.68054,0.68054,81499999.0
2005-04-25 04:13:00,0.68055,0.68055,0.68055,0.68055,15200000.0
2005-04-25 04:14:00,0.68052,0.68052,0.68051,0.68051,20000000.0
2005-04-25 04:15:00,0.68058,0.68063,0.68056,0.68057,120400000.0
2005-04-25 04:16:00,0.68053,0.68055,0.68053,0.68055,79099998.0
2005-04-25 04:17:00,0.68051,0.68051,0.68047,0.68051,123499998.0
2005-04-25 04:18:00,0.68054,0.68058,0.6805,0.68058,107799998.0
2005-04-25 04:19:00,0.68059,0.68063,0.68057,0.68061,182099999.0
2005-04-25 04:20:00,0.68057,0.68057,0.68053,0.68054,131800002.0
2005-04-25 04:21:00,0.68055,0.68055,0.68048,0.68054,260000005.0
2005-04-25 04:22:00,0.68052,0.68054,0.68046,0.6805,168399999.0
2005-04-25 04:23:00,0.68054,0.68063,0.68048,0.68063,166100004.0
2005-04-25 04:24:00,0.68056,0.68068,0.68053,0.68067,201500000.0
2005-04-25 04:25:00,0.68066,0.68069,0.68066,0.68069,44699999.0
2005-04-25 04:26:00,0.68062,0.68068,0.68056,0.68068,150799999.0
2005-04-25 04:27:00,0.68064,0.68073,0.6806,0.6807,320599997.0
2005-04-25 04:28:00,0.68062,0.68071,0.68062,0.68065,75700000.0
2005-04-25 04:29:00,0.68067,0.68068,0.68067,0.68068,54200001.0
2005-04-25 04:30:00,0.68069,0.68074,0.68067,0.68067,137900004.0
2005-04-25 04:31:00,0.68064,0.68072,0.68064,0.68068,174700002.0
2005-04-25 04:32:00,0.68073,0.68081,0.68073,0.68075,241500002.0
2005-04-25 04:33:00,0.68067,0.68067,0.68053,0.68067,58200000.0
2005-04-25 04:34:00,0.68073,0.68075,0.68072,0.68073,162900005.0
2005-04-25 04:35:00,0.68075,0.68075,0.68072,0.68072,26300000.0
2005-04-25 04:36:00,0.68076,0.68076,0.68066,0.6807,155100002.0
2005-04-25 04:37:00,0.6807,0.68072,0.68065,0.68065,56900000.0
2005-04-25 04:38:00,0.68065,0.68074,0.68057,0.68074,205099997.0
2005-04-25 04:39:00,0.68075,0.68078,0.68068,0.68074,167200004.0
2005-04-25 04:40:00,0.68081,0.68084,0.68071,0.68076,301599996.0
2005-04-25 04:41:00,0.68076,0.68092,0.68076,0.68081,131000001.0
2005-04-25 04:42:00,0.68089,0.68089,0.68076,0.6808,87500000.0
2005-04-25 04:43:00,0.68071,0.68078,0.68068,0.68075,97900003.0
2005-04-25 04:44:00,0.68076,0.68082,0.68076,0.68082,129300000.0
2005-04-25 04:45:00,0.6808,0.68085,0.6808,0.68085,152599997.0
2005-04-25 04:46:00,0.68078,0.68078,0.6807,0.68075,97200001.0
2005-04-25 04:47:00,0.68071,0.68078,0.68065,0.68078,151200002.0
2005-04-25 04:48:00,0.68072,0.68084,0.68071,0.68071,181700002.0
2005-04-25 04:49:00,0.68067,0.68073,0.68066,0.68073,97100002.0
2005-04-25 04:50:00,0.6808,0.6808,0.68073,0.68077,131799996.0
2005-04-25 04:51:00,0.68075,0.68085,0.68075,0.68085,53799998.0
2005-04-25 04:52:00,0.68079,0.68083,0.68079,0.68083,16100000.0
2005-04-25 04:53:00,0.68083,0.68086,0.68079,0.68085,141500004.0
2005-04-25 04:54:00,0.68085,0.68085,0.68085,0.68085,57000000.0
2005-04-25 04:55:00,0.68079,0.68079,0.68073,0.68075,177899997.0
2005-04-25 04:56:00,0.68086,0.68086,0.68078,0.68085,37400000.0
2005-04-25 04:57:00,0.68085,0.68087,0.68068,0.68082,232000000.0
2005-04-25 04:58:00,0.68082,0.68091,0.68082,0.68091,185900002.0
2005-04-25 04:59:00,0.68088,0.68089,0.68078,0.68089,134099997.0
2005-04-25 05:00:00,0.68086,0.68093,0.68084,0.68093,188499996.0
2005-04-25 05:01:00,0.68091,0.68102,0.68081,0.68102,219700001.0
2005-04-25 05:02:00,0.68102,0.68102,0.68099,0.68099,20100001.0
2005-04-25 05:03:00,0.68101,0.68105,0.681,0.681,90499999.0
2005-04-25 05:04:00,0.681,0.68105,0.68092,0.68095,71200003.0
2005-04-25 05:05:00,0.681,0.68103,0.68098,0.68102,120400002.0
2005-04-25 05:06:00,0.6806,0.68096,0.6806,0.68091,115600003.0
2005-04-25 05:07:00,0.681,0.68107,0.68097,0.68105,105500001.0
2005-04-25 05:08:00,0.68108,0.68117,0.68106,0.68113,80599997.0
2005-04-25 05:09:00,0.68111,0.68118,0.6811,0.68118,192499997.0
2005-04-25 05:10:00,0.68112,0.68113,0.68112,0.68113,32600000.0
2005-04-25 05:11:00,0.68109,0.68111,0.68101,0.68107,135599999.0
2005-04-25 05:12:00,0.68114,0.68114,0.68107,0.68107,39900000.0
2005-04-25 05:13:00,0.6811,0.68112,0.68097,0.68099,131000003.0
2005-04-25 05:14:00,0.68098,0.68107,0.68098,0.68102,166900004.0
2005-04-25 05:15:00,0.681,0.681,0.68093,0.68098,187000002.0
2005-04-25 05:16:00,0.681,0.68105,0.68092,0.68105,141000002.0
2005-04-25 05:17:00,0.68109,0.68112,0.68103,0.68112,129200000.0
2005-04-25 05:18:00,0.68115,0.6812,0.68115,0.68115,239399995.0
2005-04-25 05:19:00,0.68114,0.68117,0.68104,0.6811,241399996.0
2005-04-25 05:20:00,0.68121,0.68122,0.68115,0.68122,160200000.0
2005-04-25 05:21:00,0.68119,0.68119,0.68114,0.68114,50199999.0
2005-04-25 05:22:00,0.68108,0.68108,0.68108,0.68108,800000.0
2005-04-25 05:23:00,0.6811,0.6811,0.6811,0.6811,4800000.0
2005-04-25 05:24:00,0.68073,0.68126,0.68071,0.68121,152699996.0
2005-04-25 05:25:00,0.68109,0.68112,0.68106,0.68107,192399993.0
2005-04-25 05:26:00,0.68108,0.68112,0.68105,0.68105,94500000.0
2005-04-25 05:27:00,0.68101,0.68111,0.68101,0.68107,262700001.0
2005-04-25 05:28:00,0.68098,0.68105,0.68076,0.68094,242699998.0
2005-04-25 05:29:00,0.6811,0.68111,0.68102,0.6811,60900001.0
2005-04-25 05:30:00,0.68108,0.6811,0.68105,0.68105,47000000.0
2005-04-25 05:31:00,0.68098,0.681,0.68098,0.681,40700001.0
2005-04-25 05:32:00,0.681,0.68107,0.681,0.68102,163400002.0
2005-04-25 05:33:00,0.68101,0.68114,0.68101,0.68108,121000004.0
2005-04-25 05:34:00,0.68108,0.6811,0.68104,0.68109,170099999.0
2005-04-25 05:35:00,0.6811,0.6811,0.68108,0.6811,129300001.0
2005-04-25 05:36:00,0.68108,0.68108,0.68108,0.68108,800000.0
2005-04-25 05:37:00,0.68108,0.68108,0.68105,0.68108,35000001.0
2005-04-25 05:38:00,0.68113,0.68115,0.68109,0.68111,115499996.0
2005-04-25 05:39:00,0.68113,0.68113,0.68109,0.68109,8800000.0
2005-04-25 05:40:00,0.68102,0.68112,0.68084,0.68103,223299999.0
2005-04-25 05:41:00,0.68106,0.68106,0.68098,0.68103,93200001.0
2005-04-25 05:42:00,0.68103,0.68105,0.68102,0.68105,47000000.0
2005-04-25 05:43:00,0.68103,0.68103,0.68094,0.68094,74100001.0
2005-04-25 05:44:00,0.681,0.68103,0.68099,0.68103,153499998.0
2005-04-25 05:45:00,0.68102,0.68103,0.68098,0.68098,133300000.0
2005-04-25 05:46:00,0.68098,0.68102,0.68098,0.68102,8400000.0
2005-04-25 05:47:00,0.68088,0.68109,0.68088,0.68096,118200002.0
2005-04-25 05:48:00,0.68098,0.68098,0.68098,0.68098,68700001.0
2005-04-25 05:49:00,0.681,0.68103,0.68095,0.68095,164100000.0
2005-04-25 05:50:00,0.681,0.68102,0.681,0.681,109200002.0
2005-04-25 05:51:00,0.68093,0.68104,0.6808,0.68099,136000002.0
2005-04-25 05:52:00,0.68098,0.681,0.68093,0.681,176900005.0
2005-04-25 05:53:00,0.68093,0.68093,0.68082,0.68082,78999999.0
2005-04-25 05:54:00,0.68077,0.68086,0.68077,0.68084,69000002.0
2005-04-25 05:55:00,0.68087,0.68087,0.68078,0.68085,202599999.0
2005-04-25 05:56:00,0.68083,0.68092,0.68079,0.68092,179799997.0
2005-04-25 05:57:00,0.6808,0.68091,0.68077,0.68091,125800001.0
2005-04-25 05:58:00,0.68082,0.68084,0.68076,0.68081,186999998.0
2005-04-25 05:59:00,0.6808,0.68086,0.68078,0.68085,174200001.0
2005-04-25 06:00:00,0.68084,0.68084,0.68079,0.68081,98999998.0
2005-04-25 06:01:00,0.68081,0.68086,0.68081,0.68086,59199998.0
2005-04-25 06:02:00,0.68087,0.68087,0.68087,0.68087,16700001.0
2005-04-25 06:03:00,0.68086,0.68086,0.68079,0.6808,47800000.0
2005-04-25 06:04:00,0.68078,0.68079,0.68078,0.68079,58299999.0
2005-04-25 06:05:00,0.68076,0.68076,0.68068,0.68073,182399999.0
2005-04-25 06:06:00,0.68045,0.6807,0.68045,0.6807,126300000.0
2005-04-25 06:07:00,0.68075,0.68075,0.6807,0.68075,121900000.0
2005-04-25 06:08:00,0.68038,0.6808,0.68038,0.68078,220100002.0
2005-04-25 06:09:00,0.68075,0.68075,0.68075,0.68075,16700001.0
2005-04-25 06:10:00,0.68077,0.68081,0.68074,0.68081,83799999.0
2005-04-25 06:11:00,0.68077,0.68087,0.68077,0.68078,205500003.0
2005-04-25 06:12:00,0.68082,0.68088,0.68082,0.68085,100599999.0
2005-04-25 06:13:00,0.68088,0.68088,0.68075,0.68084,229000006.0
2005-04-25 06:14:00,0.6808,0.68087,0.6808,0.68085,172000000.0
2005-04-25 06:15:00,0.68082,0.68085,0.68082,0.68083,50200000.0
2005-04-25 06:16:00,0.68085,0.68088,0.68077,0.68088,209199999.0
2005-04-25 06:17:00,0.68087,0.68089,0.68082,0.68083,126399999.0
2005-04-25 06:18:00,0.6808,0.6808,0.6808,0.6808,8000000.0
2005-04-25 06:19:00,0.68063,0.68098,0.68056,0.68098,194100001.0
2005-04-25 06:20:00,0.68079,0.68081,0.68076,0.68081,140400002.0
2005-04-25 06:21:00,0.68087,0.68087,0.68077,0.68077,119400002.0
2005-04-25 06:22:00,0.68082,0.68083,0.68082,0.68083,8800000.0
2005-04-25 06:23:00,0.68085,0.68087,0.6808,0.68082,60800000.0
2005-04-25 06:24:00,0.68082,0.68087,0.6808,0.68082,192300003.0
2005-04-25 06:25:00,0.6808,0.68085,0.6808,0.6808,88200001.0
2005-04-25 06:26:00,0.68078,0.68083,0.68078,0.68082,172700002.0
2005-04-25 06:27:00,0.68085,0.68092,0.68083,0.68092,74800000.0
2005-04-25 06:28:00,0.68095,0.68096,0.6809,0.68095,101200003.0
2005-04-25 06:29:00,0.68091,0.68092,0.68088,0.68089,95800003.0
2005-04-25 06:30:00,0.6809,0.6809,0.68085,0.68089,141599993.0
2005-04-25 06:31:00,0.68087,0.68093,0.68085,0.68093,82900000.0
2005-04-25 06:32:00,0.68091,0.68091,0.68084,0.68084,1600000.0
2005-04-25 06:33:00,0.68077,0.68079,0.68077,0.68079,54400000.0
2005-04-25 06:34:00,0.68083,0.68085,0.68083,0.68085,21100000.0
2005-04-25 06:35:00,0.68087,0.68088,0.68087,0.68088,63699999.0
2005-04-25 06:36:00,0.68085,0.68085,0.68085,0.68085,12800000.0
2005-04-25 06:37:00,0.68082,0.68088,0.68077,0.68088,211800001.0
2005-04-25 06:38:00,0.68083,0.68085,0.68083,0.68085,103100003.0
2005-04-25 06:39:00,0.68085,0.68085,0.6808,0.6808,52600000.0
2005-04-25 06:40:00,0.68085,0.68087,0.68082,0.68087,67900003.0
2005-04-25 06:41:00,0.68084,0.68085,0.68079,0.68085,117399996.0
2005-04-25 06:42:00,0.68077,0.68083,0.68074,0.68083,86100001.0
2005-04-25 06:43:00,0.68076,0.68076,0.68073,0.68073,208400000.0
2005-04-25 06:44:00,0.68078,0.68078,0.68073,0.68078,180400001.0
2005-04-25 06:45:00,0.68085,0.68085,0.68072,0.68072,310900004.0
2005-04-25 06:46:00,0.68076,0.68088,0.68076,0.68084,250600001.0
2005-04-25 06:47:00,0.68082,0.68082,0.68076,0.68082,101200001.0
2005-04-25 06:48:00,0.68079,0.68079,0.6807,0.6807,132500004.0
2005-04-25 06:49:00,0.68077,0.68078,0.68077,0.68078,20000001.0
2005-04-25 06:50:00,0.6809,0.68094,0.68071,0.6808,224800004.0
2005-04-25 06:51:00,0.68077,0.68077,0.68073,0.68073,4700000.0
2005-04-25 06:52:00,0.68077,0.68081,0.68075,0.6808,78099998.0
2005-04-25 06:53:00,0.68084,0.68084,0.68077,0.68082,100800000.0
2005-04-25 06:54:00,0.6808,0.68081,0.68077,0.68081,95300002.0
2005-04-25 06:55:00,0.68086,0.68094,0.68086,0.6809,163499997.0
2005-04-25 06:56:00,0.68091,0.68095,0.68081,0.68082,181300005.0
2005-04-25 06:57:00,0.68081,0.68087,0.68077,0.68083,223599999.0
2005-04-25 06:58:00,0.68079,0.6808,0.68075,0.6808,110200002.0
2005-04-25 06:59:00,0.6808,0.68085,0.6808,0.68085,63900001.0
2005-04-25 07:00:00,0.6808,0.68085,0.6808,0.68085,79699997.0
2005-04-25 07:01:00,0.6808,0.68083,0.68077,0.6808,137900001.0
2005-04-25 07:02:00,0.68079,0.68082,0.68075,0.6808,99700003.0
2005-04-25 07:03:00,0.68085,0.68095,0.68081,0.68095,218100002.0
2005-04-25 07:04:00,0.68089,0.68095,0.68082,0.68082,178800002.0
2005-04-25 07:05:00,0.68094,0.68094,0.68088,0.68093,214699996.0
2005-04-25 07:06:00,0.68093,0.68093,0.68089,0.68089,31900000.0
2005-04-25 07:07:00,0.68086,0.68088,0.68076,0.68088,148100003.0
2005-04-25 07:08:00,0.68085,0.68088,0.68082,0.68088,135900001.0
2005-04-25 07:09:00,0.6809,0.68091,0.68081,0.68088,87799999.0
2005-04-25 07:10:00,0.6808,0.68081,0.6807,0.6807,118899998.0
2005-04-25 07:11:00,0.68061,0.68061,0.68049,0.68061,141299999.0
2005-04-25 07:12:00,0.68062,0.68071,0.68062,0.68071,62100000.0
2005-04-25 07:13:00,0.68056,0.68067,0.68054,0.68067,96200000.0
2005-04-25 07:14:00,0.68067,0.68073,0.68066,0.68071,156499999.0
2005-04-25 07:15:00,0.6806,0.68065,0.68054,0.68065,94699997.0
2005-04-25 07:16:00,0.68065,0.68065,0.68063,0.68065,214900000.0
2005-04-25 07:17:00,0.68052,0.68059,0.68052,0.68059,113400003.0
2005-04-25 07:18:00,0.68059,0.68061,0.68053,0.6806,94800002.0
2005-04-25 07:19:00,0.68064,0.68083,0.68064,0.68083,85999999.0
2005-04-25 07:20:00,0.68084,0.68087,0.68071,0.68073,114799998.0
2005-04-25 07:21:00,0.68073,0.68087,0.68068,0.68086,167800001.0
2005-04-25 07:22:00,0.68082,0.68088,0.68082,0.68087,103099999.0
2005-04-25 07:23:00,0.68085,0.68088,0.68063,0.68076,101400000.0
2005-04-25 07:24:00,0.68082,0.68085,0.68082,0.68085,20700000.0
2005-04-25 07:25:00,0.68076,0.68085,0.68074,0.68084,150300003.0
2005-04-25 07:26:00,0.68079,0.68094,0.68078,0.68094,152800000.0
2005-04-25 07:27:00,0.68077,0.68088,0.68077,0.68082,181399998.0
2005-04-25 07:28:00,0.68076,0.68092,0.68073,0.68092,224899999.0
2005-04-25 07:29:00,0.68088,0.68088,0.68073,0.68082,42300000.0
2005-04-25 07:30:00,0.68078,0.68085,0.68075,0.68085,77899999.0
2005-04-25 07:31:00,0.68089,0.68092,0.68088,0.68088,140199999.0
2005-04-25 07:32:00,0.68079,0.6809,0.68079,0.6809,29200000.0
2005-04-25 07:33:00,0.68095,0.68095,0.6809,0.68091,133200001.0
2005-04-25 07:34:00,0.68089,0.68093,0.68084,0.68087,239600007.0
2005-04-25 07:35:00,0.68088,0.68091,0.68086,0.68091,174899997.0
2005-04-25 07:36:00,0.68093,0.68097,0.68083,0.68083,57300000.0
2005-04-25 07:37:00,0.68087,0.68092,0.68086,0.6809,220899999.0
2005-04-25 07:38:00,0.68093,0.68113,0.68093,0.68113,65799998.0
2005-04-25 07:39:00,0.68104,0.68107,0.68101,0.68105,92799999.0
2005-04-25 07:40:00,0.68103,0.68105,0.68098,0.681,94900000.0
2005-04-25 07:41:00,0.68098,0.68102,0.68093,0.68097,154400001.0
2005-04-25 07:42:00,0.68093,0.68105,0.68093,0.68105,82599999.0
2005-04-25 07:43:00,0.68097,0.68112,0.68095,0.68108,108500000.0
2005-04-25 07:44:00,0.68091,0.68099,0.68091,0.68093,106500002.0
2005-04-25 07:45:00,0.68089,0.68104,0.68089,0.68104,86000000.0
2005-04-25 07:46:00,0.68094,0.68108,0.68094,0.68106,97799999.0
2005-04-25 07:47:00,0.68112,0.68112,0.68104,0.68105,188800000.0
2005-04-25 07:48:00,0.68104,0.6811,0.68097,0.6811,100600000.0
2005-04-25 07:49:00,0.68106,0.68106,0.68104,0.68104,6400000.0
2005-04-25 07:50:00,0.68113,0.68113,0.68106,0.68109,87200002.0
2005-04-25 07:51:00,0.68105,0.68116,0.68103,0.68104,153799997.0
2005-04-25 07:52:00,0.68108,0.68112,0.68098,0.68112,173900002.0
2005-04-25 07:53:00,0.68101,0.68102,0.68093,0.68102,147799997.0
2005-04-25 07:54:00,0.68094,0.68102,0.68091,0.68102,117299995.0
2005-04-25 07:55:00,0.68092,0.68105,0.68081,0.68089,296900004.0
2005-04-25 07:56:00,0.68104,0.68109,0.68101,0.68103,113600002.0
2005-04-25 07:57:00,0.68097,0.681,0.68097,0.681,69399999.0
2005-04-25 07:58:00,0.68102,0.68102,0.68078,0.68094,110700000.0
2005-04-25 07:59:00,0.68104,0.68109,0.68098,0.68103,172499999.0
2005-04-25 08:00:00,0.68101,0.68111,0.68101,0.68111,247800001.0
2005-04-25 08:01:00,0.68107,0.6811,0.68107,0.68108,73600000.0
2005-04-25 08:02:00,0.68109,0.68124,0.68108,0.68124,181000004.0
2005-04-25 08:03:00,0.68112,0.68119,0.6811,0.68119,144499999.0
2005-04-25 08:04:00,0.68108,0.68111,0.681,0.68111,106800001.0
2005-04-25 08:05:00,0.68114,0.6812,0.68107,0.6812,89200002.0
2005-04-25 08:06:00,0.68112,0.68112,0.68081,0.68109,240100002.0
2005-04-25 08:07:00,0.68113,0.68115,0.6811,0.68115,243499999.0
2005-04-25 08:08:00,0.68103,0.68105,0.681,0.68105,90100001.0
2005-04-25 08:09:00,0.68097,0.68103,0.68096,0.68103,141900001.0
2005-04-25 08:10:00,0.68104,0.68112,0.681,0.68112,121999999.0
2005-04-25 08:11:00,0.68108,0.68112,0.68105,0.68108,177700000.0
2005-04-25 08:12:00,0.68108,0.68108,0.68091,0.68098,111799998.0
2005-04-25 08:13:00,0.68085,0.68085,0.68071,0.68073,25000000.0
2005-04-25 08:14:00,0.68078,0.68085,0.68072,0.6808,147199998.0
2005-04-25 08:15:00,0.6809,0.68092,0.68076,0.68076,135000001.0
2005-04-25 08:16:00,0.68086,0.68088,0.6808,0.68083,211100001.0
2005-04-25 08:17:00,0.6808,0.68083,0.68071,0.68073,228700002.0
2005-04-25 08:18:00,0.68076,0.68077,0.68058,0.68058,162900001.0
2005-04-25 08:19:00,0.68067,0.68075,0.68066,0.68075,121800001.0
2005-04-25 08:20:00,0.68066,0.68075,0.68066,0.68072,161599998.0
2005-04-25 08:21:00,0.68066,0.6808,0.68063,0.68069,162000004.0
2005-04-25 08:22:00,0.68066,0.68091,0.68065,0.68091,150799998.0
2005-04-25 08:23:00,0.6809,0.68111,0.68088,0.68111,230099997.0
2005-04-25 08:24:00,0.68098,0.68105,0.68091,0.68095,118700002.0
2005-04-25 08:25:00,0.68103,0.68103,0.68089,0.68093,369399999.0
2005-04-25 08:26:00,0.68101,0.68104,0.68094,0.681,127900000.0
2005-04-25 08:27:00,0.68105,0.68105,0.68091,0.68091,183500002.0
2005-04-25 08:28:00,0.68109,0.68109,0.68103,0.68109,75699999.0
2005-04-25 08:29:00,0.68105,0.68105,0.68101,0.68101,64600000.0
2005-04-25 08:30:00,0.68101,0.68102,0.6809,0.68102,131900000.0
2005-04-25 08:31:00,0.68083,0.68098,0.68083,0.68095,195000000.0
2005-04-25 08:32:00,0.68096,0.68102,0.68079,0.68092,122899999.0
2005-04-25 08:33:00,0.68095,0.68109,0.68095,0.68107,208299995.0
2005-04-25 08:34:00,0.68103,0.68104,0.68079,0.68093,181400001.0
2005-04-25 08:35:00,0.68091,0.68091,0.68076,0.68088,110099999.0
2005-04-25 08:36:00,0.68073,0.68087,0.68073,0.68082,159200001.0
2005-04-25 08:37:00,0.68076,0.68076,0.68062,0.68073,94400000.0
2005-04-25 08:38:00,0.68062,0.68071,0.68055,0.68066,154000003.0
2005-04-25 08:39:00,0.68059,0.68073,0.68053,0.68068,178699997.0
2005-04-25 08:40:00,0.68063,0.68076,0.68063,0.68075,178100003.0
2005-04-25 08:41:00,0.68068,0.68074,0.68057,0.68074,106700001.0
2005-04-25 08:42:00,0.68064,0.68065,0.68053,0.68058,136099998.0
2005-04-25 08:43:00,0.68061,0.68068,0.6806,0.6806,61400002.0
2005-04-25 08:44:00,0.68063,0.68065,0.6806,0.68065,138099998.0
2005-04-25 08:45:00,0.68059,0.68061,0.68056,0.68061,166899998.0
2005-04-25 08:46:00,0.6806,0.68067,0.68051,0.68067,60300000.0
2005-04-25 08:47:00,0.68052,0.68082,0.68052,0.68079,111700004.0
2005-04-25 08:48:00,0.68075,0.68092,0.68072,0.68092,97500002.0
2005-04-25 08:49:00,0.68088,0.68096,0.68078,0.68096,175799998.0
2005-04-25 08:50:00,0.68095,0.68104,0.68087,0.68104,159599999.0
2005-04-25 08:51:00,0.68095,0.68095,0.68073,0.68077,204600000.0
2005-04-25 08:52:00,0.68077,0.68079,0.68066,0.68071,131200000.0
2005-04-25 08:53:00,0.68088,0.68101,0.68085,0.68101,185299997.0
2005-04-25 08:54:00,0.68091,0.68097,0.68089,0.68097,152900004.0
2005-04-25 08:55:00,0.68098,0.68102,0.68089,0.68102,158099997.0
2005-04-25 08:56:00,0.68102,0.68102,0.68087,0.68095,94200002.0
2005-04-25 08:57:00,0.68089,0.68094,0.68083,0.68087,160600002.0
2005-04-25 08:58:00,0.68083,0.68086,0.68075,0.68086,221100000.0
2005-04-25 08:59:00,0.6808,0.68093,0.68074,0.68088,183399999.0
2005-04-25 09:00:00,0.68083,0.68091,0.68078,0.68081,183199998.0
2005-04-25 09:01:00,0.68094,0.68101,0.68089,0.681,171100004.0
2005-04-25 09:02:00,0.68087,0.68101,0.6808,0.68101,122800000.0
2005-04-25 09:03:00,0.68082,0.68095,0.68077,0.68091,86900000.0
2005-04-25 09:04:00,0.68093,0.68097,0.6809,0.68093,192299998.0
2005-04-25 09:05:00,0.6809,0.6809,0.68073,0.68073,103799998.0
2005-04-25 09:06:00,0.68079,0.68083,0.68069,0.68082,92600002.0
2005-04-25 09:07:00,0.68075,0.6808,0.68072,0.68075,160500001.0
2005-04-25 09:08:00,0.68061,0.68074,0.6806,0.68065,140300000.0
2005-04-25 09:09:00,0.68061,0.68071,0.68058,0.68067,158999997.0
2005-04-25 09:10:00,0.68051,0.68063,0.68045,0.68058,118400001.0
2005-04-25 09:11:00,0.6806,0.68064,0.68044,0.68045,243099995.0
2005-04-25 09:12:00,0.68051,0.68062,0.68049,0.68057,168200000.0
2005-04-25 09:13:00,0.68061,0.68063,0.68061,0.68063,33399999.0
2005-04-25 09:14:00,0.68058,0.68058,0.68046,0.68055,92300001.0
2005-04-25 09:15:00,0.68053,0.68056,0.68037,0.68054,178700001.0
2005-04-25 09:16:00,0.68044,0.68054,0.68035,0.68054,96400001.0
2005-04-25 09:17:00,0.68054,0.68055,0.68044,0.68046,200699998.0
2005-04-25 09:18:00,0.6804,0.68042,0.68032,0.68038,145800001.0
2005-04-25 09:19:00,0.68031,0.6804,0.6803,0.6804,129999998.0
2005-04-25 09:20:00,0.68042,0.68046,0.68038,0.68042,202200000.0
2005-04-25 09:21:00,0.68046,0.68046,0.68028,0.68032,176799995.0
2005-04-25 09:22:00,0.68032,0.68035,0.68028,0.68034,138600002.0
2005-04-25 09:23:00,0.68034,0.68034,0.68026,0.6803,246500004.0
2005-04-25 09:24:00,0.68026,0.68026,0.68019,0.68025,141299998.0
2005-04-25 09:25:00,0.68029,0.68032,0.68022,0.68032,124900002.0
2005-04-25 09:26:00,0.68027,0.68027,0.68013,0.6802,116000002.0
2005-04-25 09:27:00,0.68027,0.68027,0.68017,0.68021,195400001.0
2005-04-25 09:28:00,0.68025,0.68025,0.68017,0.68022,278099996.0
2005-04-25 09:29:00,0.68021,0.68026,0.68017,0.68026,89299997.0
2005-04-25 09:30:00,0.68027,0.68038,0.6802,0.68038,209100003.0
2005-04-25 09:31:00,0.68032,0.68035,0.68026,0.68034,176800002.0
2005-04-25 09:32:00,0.6804,0.68047,0.68031,0.68045,228200001.0
2005-04-25 09:33:00,0.68035,0.68051,0.68035,0.68039,110000000.0
2005-04-25 09:34:00,0.68031,0.6804,0.68027,0.68035,219499998.0
2005-04-25 09:35:00,0.68038,0.68038,0.6803,0.68032,147000001.0
2005-04-25 09:36:00,0.6803,0.6803,0.6802,0.6802,106799998.0
2005-04-25 09:37:00,0.6802,0.68025,0.68015,0.68025,96500000.0
2005-04-25 09:38:00,0.68029,0.68029,0.68012,0.68022,144399999.0
2005-04-25 09:39:00,0.68023,0.68026,0.68022,0.68022,123200001.0
2005-04-25 09:40:00,0.68017,0.68017,0.68007,0.6801,121800002.0
2005-04-25 09:41:00,0.67995,0.68013,0.67995,0.68011,136899996.0
2005-04-25 09:42:00,0.68001,0.68012,0.67995,0.68003,149700000.0
2005-04-25 09:43:00,0.68004,0.68016,0.68,0.68016,128100000.0
2005-04-25 09:44:00,0.68009,0.68013,0.68008,0.68012,184299997.0
2005-04-25 09:45:00,0.68013,0.68017,0.68004,0.68017,134599999.0
2005-04-25 09:46:00,0.68018,0.68018,0.68008,0.68014,60500000.0
2005-04-25 09:47:00,0.6801,0.68015,0.68009,0.68015,152500000.0
2005-04-25 09:48:00,0.6801,0.68018,0.68001,0.68018,168200000.0
2005-04-25 09:49:00,0.68014,0.68018,0.6801,0.68013,208099999.0
2005-04-25 09:50:00,0.68008,0.6802,0.68,0.68015,112799999.0
2005-04-25 09:51:00,0.68008,0.68008,0.67995,0.68005,58100000.0
2005-04-25 09:52:00,0.68,0.68008,0.68,0.68008,67200000.0
2005-04-25 09:53:00,0.68011,0.68021,0.68,0.68021,168900001.0
2005-04-25 09:54:00,0.6802,0.68025,0.68017,0.68021,85300001.0
2005-04-25 09:55:00,0.68022,0.68026,0.68018,0.68026,80500000.0
2005-04-25 09:56:00,0.68025,0.68025,0.68022,0.68022,45300000.0
2005-04-25 09:57:00,0.6802,0.68028,0.6802,0.68028,141900001.0
2005-04-25 09:58:00,0.68025,0.68027,0.68018,0.68027,61099999.0
2005-04-25 09:59:00,0.68024,0.68035,0.68023,0.6803,243299998.0
2005-04-25 10:00:00,0.68009,0.68027,0.68005,0.68027,201400002.0
2005-04-25 10:01:00,0.6802,0.68028,0.68015,0.68027,315200000.0
2005-04-25 10:02:00,0.68023,0.68033,0.68017,0.68033,175199998.0
2005-04-25 10:03:00,0.68038,0.68038,0.68026,0.68035,209599999.0
2005-04-25 10:04:00,0.68036,0.68036,0.68028,0.68032,174700000.0
2005-04-25 10:05:00,0.68028,0.68041,0.68026,0.68041,127799999.0
2005-04-25 10:06:00,0.68034,0.68037,0.68028,0.68035,181699999.0
2005-04-25 10:07:00,0.68024,0.68034,0.68019,0.68032,165400002.0
2005-04-25 10:08:00,0.68031,0.68035,0.68026,0.6803,213800005.0
2005-04-25 10:09:00,0.68021,0.68028,0.68018,0.68025,101499999.0
2005-04-25 10:10:00,0.68032,0.68033,0.68019,0.6802,104500002.0
2005-04-25 10:11:00,0.68033,0.68033,0.68023,0.68029,193999999.0
2005-04-25 10:12:00,0.68041,0.68041,0.68024,0.68035,299800002.0
2005-04-25 10:13:00,0.68021,0.68036,0.68017,0.68036,191500003.0
2005-04-25 10:14:00,0.6803,0.6803,0.68018,0.68024,146000001.0
2005-04-25 10:15:00,0.68026,0.68026,0.68014,0.68021,255899999.0
2005-04-25 10:16:00,0.68026,0.68033,0.68018,0.68033,103700001.0
2005-04-25 10:17:00,0.68025,0.68025,0.68002,0.68013,285399997.0
2005-04-25 10:18:00,0.67998,0.68007,0.67989,0.68,225300002.0
2005-04-25 10:19:00,0.6799,0.68002,0.6799,0.68,240200000.0
2005-04-25 10:20:00,0.68001,0.68001,0.67984,0.67995,140199999.0
2005-04-25 10:21:00,0.67994,0.67994,0.67966,0.6797,105999999.0
2005-04-25 10:22:00,0.67969,0.67976,0.67959,0.67976,194699996.0
2005-04-25 10:23:00,0.67967,0.67972,0.67957,0.67962,222600002.0
2005-04-25 10:24:00,0.67957,0.6797,0.67957,0.6797,229800005.0
2005-04-25 10:25:00,0.67969,0.67976,0.67964,0.67965,140500001.0
2005-04-25 10:26:00,0.67964,0.67975,0.6796,0.67975,102900000.0
2005-04-25 10:27:00,0.67968,0.67975,0.6796,0.67975,61699998.0
2005-04-25 10:28:00,0.67967,0.67992,0.67965,0.67992,173800003.0
2005-04-25 10:29:00,0.67988,0.6799,0.67979,0.67985,182000000.0
2005-04-25 10:30:00,0.67974,0.6798,0.67964,0.67967,216399999.0
2005-04-25 10:31:00,0.67968,0.67968,0.67957,0.6796,78699998.0
2005-04-25 10:32:00,0.67957,0.67978,0.67957,0.67978,131900001.0
2005-04-25 10:33:00,0.67967,0.67974,0.67959,0.67961,176600006.0
2005-04-25 10:34:00,0.6796,0.67963,0.6795,0.67958,177900004.0
2005-04-25 10:35:00,0.67957,0.67972,0.67948,0.67972,94800001.0
2005-04-25 10:36:00,0.67967,0.67985,0.67963,0.67985,267000004.0
2005-04-25 10:37:00,0.6799,0.67996,0.67979,0.67996,77899999.0
2005-04-25 10:38:00,0.67998,0.68012,0.67996,0.68012,117299998.0
2005-04-25 10:39:00,0.68002,0.68006,0.67992,0.68006,103899998.0
2005-04-25 10:40:00,0.68,0.68002,0.67984,0.6799,134800001.0
2005-04-25 10:41:00,0.67986,0.67991,0.67977,0.6799,127700000.0
2005-04-25 10:42:00,0.67988,0.67994,0.67983,0.67994,120399998.0
2005-04-25 10:43:00,0.67995,0.67995,0.67981,0.6799,119000001.0
2005-04-25 10:44:00,0.67988,0.67998,0.67988,0.67998,88599999.0
2005-04-25 10:45:00,0.67997,0.67999,0.6799,0.67999,190199999.0
2005-04-25 10:46:00,0.67986,0.67989,0.6797,0.67974,87700002.0
2005-04-25 10:47:00,0.67976,0.67981,0.67969,0.67978,208899997.0
2005-04-25 10:48:00,0.67962,0.67972,0.67956,0.67965,97099999.0
2005-04-25 10:49:00,0.67955,0.67968,0.67951,0.67968,266000005.0
2005-04-25 10:50:00,0.67958,0.67958,0.67945,0.67956,177099998.0
2005-04-25 10:51:00,0.67958,0.67964,0.67958,0.67962,148600004.0
2005-04-25 10:52:00,0.67964,0.67967,0.67958,0.67965,198900000.0
2005-04-25 10:53:00,0.6797,0.67978,0.67961,0.67978,173799999.0
2005-04-25 10:54:00,0.67963,0.67967,0.67957,0.67958,135700001.0
2005-04-25 10:55:00,0.67969,0.67978,0.67951,0.67965,197699999.0
2005-04-25 10:56:00,0.67972,0.67975,0.67958,0.67968,163599996.0
2005-04-25 10:57:00,0.67958,0.67972,0.67956,0.67972,177300001.0
2005-04-25 10:58:00,0.67961,0.67975,0.6796,0.67975,91600001.0
2005-04-25 10:59:00,0.67967,0.6797,0.67961,0.67968,172700001.0
2005-04-25 11:00:00,0.67969,0.67969,0.67946,0.6795,121100000.0
2005-04-25 11:01:00,0.67931,0.67941,0.67925,0.6794,242900000.0
2005-04-25 11:02:00,0.67927,0.67927,0.67917,0.67921,29300000.0
2005-04-25 11:03:00,0.67919,0.67922,0.67913,0.67922,124500000.0
2005-04-25 11:04:00,0.67919,0.67924,0.67906,0.67924,172899999.0
2005-04-25 11:05:00,0.67924,0.67924,0.67916,0.67921,177000004.0
2005-04-25 11:06:00,0.67927,0.67936,0.6792,0.67935,141200000.0
2005-04-25 11:07:00,0.67934,0.67935,0.6793,0.6793,67000001.0
2005-04-25 11:08:00,0.67933,0.67933,0.67916,0.67923,79000000.0
2005-04-25 11:09:00,0.67922,0.67922,0.67918,0.67918,56599999.0
2005-04-25 11:10:00,0.67927,0.67927,0.6792,0.67922,173400002.0
2005-04-25 11:11:00,0.67927,0.67927,0.6792,0.67924,45100000.0
2005-04-25 11:12:00,0.67926,0.6793,0.67919,0.67928,174200000.0
2005-04-25 11:13:00,0.67921,0.6794,0.67921,0.6794,174699996.0
2005-04-25 11:14:00,0.67939,0.67939,0.67923,0.6793,253700002.0
2005-04-25 11:15:00,0.67939,0.67939,0.67922,0.67932,124299998.0
2005-04-25 11:16:00,0.6793,0.67932,0.67916,0.67916,120899997.0
2005-04-25 11:17:00,0.67925,0.67926,0.67916,0.67926,101999999.0
2005-04-25 11:18:00,0.67919,0.67936,0.67916,0.67936,97699999.0
2005-04-25 11:19:00,0.67926,0.67926,0.67905,0.67926,208999999.0
2005-04-25 11:20:00,0.67918,0.67918,0.67908,0.67916,88600000.0
2005-04-25 11:21:00,0.67928,0.6793,0.67927,0.67927,182099999.0
2005-04-25 11:22:00,0.6792,0.6792,0.67908,0.67919,138299998.0
2005-04-25 11:23:00,0.67919,0.67929,0.67916,0.67929,227600007.0
2005-04-25 11:24:00,0.67923,0.6793,0.67917,0.67928,223699999.0
2005-04-25 11:25:00,0.67928,0.67931,0.6792,0.67925,175499996.0
2005-04-25 11:26:00,0.67929,0.67932,0.67919,0.67919,159799997.0
2005-04-25 11:27:00,0.67922,0.67925,0.67915,0.67925,112900000.0
2005-04-25 11:28:00,0.67919,0.67934,0.67919,0.67924,224400005.0
2005-04-25 11:29:00,0.67935,0.67935,0.67914,0.67914,170899997.0
2005-04-25 11:30:00,0.67927,0.67932,0.67916,0.67932,179200001.0
2005-04-25 11:31:00,0.6793,0.6793,0.67913,0.67913,224799998.0
2005-04-25 11:32:00,0.67926,0.67927,0.67908,0.6792,101999998.0
2005-04-25 11:33:00,0.67923,0.67927,0.67917,0.67922,149000000.0
2005-04-25 11:34:00,0.67921,0.67921,0.6791,0.67912,92800000.0
2005-04-25 11:35:00,0.67925,0.67928,0.67923,0.67927,154199999.0
2005-04-25 11:36:00,0.67929,0.67933,0.67917,0.67927,207400002.0
2005-04-25 11:37:00,0.67917,0.6793,0.67917,0.67924,138799998.0
2005-04-25 11:38:00,0.67924,0.67924,0.67911,0.67912,115299999.0
2005-04-25 11:39:00,0.67912,0.67917,0.67904,0.67912,89499998.0
2005-04-25 11:40:00,0.67903,0.67908,0.67898,0.67905,105199999.0
2005-04-25 11:41:00,0.67899,0.67903,0.67891,0.67902,100700002.0
2005-04-25 11:42:00,0.67897,0.67899,0.67892,0.67892,84200001.0
2005-04-25 11:43:00,0.6789,0.679,0.67888,0.67893,217800000.0
2005-04-25 11:44:00,0.67898,0.67905,0.6789,0.67905,114899997.0
2005-04-25 11:45:00,0.67906,0.67906,0.67899,0.67903,134800000.0
2005-04-25 11:46:00,0.679,0.67908,0.67891,0.67891,97200000.0
2005-04-25 11:47:00,0.67892,0.67907,0.67886,0.67905,91099999.0
2005-04-25 11:48:00,0.67896,0.67896,0.67886,0.67893,119799999.0
2005-04-25 11:49:00,0.67892,0.67893,0.6788,0.67882,234600002.0
2005-04-25 11:50:00,0.67882,0.67887,0.67879,0.67884,135400000.0
2005-04-25 11:51:00,0.67883,0.67883,0.67867,0.67873,179599997.0
2005-04-25 11:52:00,0.67877,0.67877,0.6787,0.67877,142100001.0
2005-04-25 11:53:00,0.67874,0.67888,0.67868,0.67888,186699999.0
2005-04-25 11:54:00,0.67877,0.6788,0.67868,0.6788,94900001.0
2005-04-25 11:55:00,0.67886,0.67886,0.67869,0.67877,132200002.0
2005-04-25 11:56:00,0.67875,0.67878,0.67869,0.67878,63900000.0
2005-04-25 11:57:00,0.67872,0.67872,0.67864,0.6787,258900003.0
2005-04-25 11:58:00,0.67862,0.6787,0.67854,0.6787,176200002.0
2005-04-25 11:59:00,0.67858,0.67858,0.67841,0.67846,238799998.0
2005-04-25 12:00:00,0.67837,0.67857,0.67836,0.67857,256699995.0
2005-04-25 12:01:00,0.6785,0.6785,0.67835,0.67835,176500000.0
2005-04-25 12:02:00,0.67842,0.67855,0.6784,0.67855,172400002.0
2005-04-25 12:03:00,0.67853,0.6786,0.67847,0.67859,243300003.0
2005-04-25 12:04:00,0.67848,0.67855,0.6784,0.67845,123700001.0
2005-04-25 12:05:00,0.67845,0.67846,0.6784,0.67846,148800005.0
2005-04-25 12:06:00,0.67846,0.6785,0.67838,0.67838,164500005.0
2005-04-25 12:07:00,0.67847,0.67847,0.67832,0.67832,213599997.0
2005-04-25 12:08:00,0.67836,0.67846,0.67831,0.67846,165499998.0
2005-04-25 12:09:00,0.67843,0.67846,0.67839,0.67845,180199999.0
2005-04-25 12:10:00,0.67836,0.67841,0.67835,0.67841,119800000.0
2005-04-25 12:11:00,0.67844,0.67848,0.67843,0.67846,122100000.0
2005-04-25 12:12:00,0.67843,0.67846,0.67834,0.67845,230199995.0
2005-04-25 12:13:00,0.67844,0.67852,0.67844,0.67847,113000002.0
2005-04-25 12:14:00,0.67856,0.6786,0.67849,0.6786,197000001.0
2005-04-25 12:15:00,0.6786,0.6786,0.67847,0.67851,96500002.0
2005-04-25 12:16:00,0.67853,0.6787,0.67853,0.67867,199099997.0
2005-04-25 12:17:00,0.67859,0.67863,0.67849,0.67857,163600003.0
2005-04-25 12:18:00,0.67856,0.67863,0.67849,0.67863,136899999.0
2005-04-25 12:19:00,0.67867,0.67867,0.67858,0.67864,173300003.0
2005-04-25 12:20:00,0.6787,0.6787,0.6787,0.6787,53599998.0
2005-04-25 12:21:00,0.67863,0.67869,0.67859,0.67862,268100002.0
2005-04-25 12:22:00,0.67865,0.67868,0.67858,0.67868,190000000.0
2005-04-25 12:23:00,0.67868,0.67872,0.67857,0.67872,185299996.0
2005-04-25 12:24:00,0.67863,0.67867,0.67854,0.67867,173299999.0
2005-04-25 12:25:00,0.67863,0.67866,0.67856,0.6786,142399997.0
2005-04-25 12:26:00,0.67858,0.67858,0.67851,0.67857,100799998.0
2005-04-25 12:27:00,0.67862,0.67863,0.67856,0.67857,283200001.0
2005-04-25 12:28:00,0.67852,0.67859,0.67847,0.67859,180399999.0
2005-04-25 12:29:00,0.6785,0.67865,0.67843,0.67865,183199998.0
2005-04-25 12:30:00,0.67849,0.67861,0.67849,0.67854,78599999.0
2005-04-25 12:31:00,0.67852,0.6786,0.67849,0.6786,175000000.0
2005-04-25 12:32:00,0.67844,0.67851,0.6784,0.67851,115300000.0
2005-04-25 12:33:00,0.67847,0.67847,0.6784,0.67843,92699999.0
2005-04-25 12:34:00,0.67846,0.67846,0.67835,0.67835,191000000.0
2005-04-25 12:35:00,0.67847,0.67847,0.67836,0.67847,159600001.0
2005-04-25 12:36:00,0.67845,0.67845,0.67826,0.67842,217699994.0
2005-04-25 12:37:00,0.67843,0.67843,0.67823,0.6783,165999999.0
2005-04-25 12:38:00,0.6783,0.67837,0.6783,0.67832,155300002.0
2005-04-25 12:39:00,0.67837,0.67848,0.67829,0.67844,124399999.0
2005-04-25 12:40:00,0.67844,0.67847,0.67829,0.67838,83000001.0
2005-04-25 12:41:00,0.6784,0.67847,0.67834,0.67834,200000005.0
2005-04-25 12:42:00,0.67833,0.67849,0.67833,0.67849,155799999.0
2005-04-25 12:43:00,0.67845,0.67847,0.67838,0.67842,215600002.0
2005-04-25 12:44:00,0.67835,0.67856,0.67835,0.67856,177799998.0
2005-04-25 12:45:00,0.67848,0.67848,0.67834,0.67838,123400000.0
2005-04-25 12:46:00,0.67839,0.67843,0.67823,0.67837,245899999.0
2005-04-25 12:47:00,0.67834,0.6784,0.67831,0.67835,75500001.0
2005-04-25 12:48:00,0.67833,0.67833,0.67818,0.67832,149099998.0
2005-04-25 12:49:00,0.6784,0.67841,0.67828,0.6784,233600002.0
2005-04-25 12:50:00,0.67824,0.67848,0.67824,0.67838,282400004.0
2005-04-25 12:51:00,0.6784,0.6784,0.67821,0.67834,190400000.0
2005-04-25 12:52:00,0.67834,0.67834,0.67827,0.67829,158999999.0
2005-04-25 12:53:00,0.6783,0.67837,0.67815,0.67837,136600001.0
2005-04-25 12:54:00,0.67837,0.67849,0.67824,0.67849,113399998.0
2005-04-25 12:55:00,0.67846,0.67848,0.67839,0.67841,163000004.0
2005-04-25 12:56:00,0.67844,0.67849,0.67834,0.67838,73600001.0
2005-04-25 12:57:00,0.6785,0.6785,0.67839,0.67848,178899999.0
2005-04-25 12:58:00,0.67847,0.67854,0.67844,0.67847,177400003.0
2005-04-25 12:59:00,0.67847,0.67847,0.67831,0.67843,254700005.0
2005-04-25 13:00:00,0.67832,0.67849,0.67831,0.67843,149800001.0
2005-04-25 13:01:00,0.67838,0.67843,0.67831,0.67839,199900001.0
2005-04-25 13:02:00,0.67851,0.67852,0.67831,0.67842,155799999.0
2005-04-25 13:03:00,0.6784,0.67851,0.67833,0.67851,136699996.0
2005-04-25 13:04:00,0.67837,0.67843,0.67836,0.67843,130100002.0
2005-04-25 13:05:00,0.67839,0.67843,0.67839,0.67843,108400003.0
2005-04-25 13:06:00,0.67844,0.67844,0.67833,0.67842,124600002.0
2005-04-25 13:07:00,0.67837,0.6785,0.67826,0.67847,98200001.0
2005-04-25 13:08:00,0.67845,0.67847,0.67828,0.67836,119700000.0
2005-04-25 13:09:00,0.67839,0.67839,0.67825,0.67833,153200000.0
2005-04-25 13:10:00,0.67837,0.67845,0.67828,0.67845,205199995.0
2005-04-25 13:11:00,0.6785,0.6785,0.67843,0.67843,95199997.0
2005-04-25 13:12:00,0.67838,0.6784,0.67826,0.67829,95699999.0
2005-04-25 13:13:00,0.67836,0.67839,0.67828,0.67839,105999999.0
2005-04-25 13:14:00,0.67837,0.6785,0.6783,0.6785,126200002.0
2005-04-25 13:15:00,0.6784,0.6785,0.67833,0.6785,80100002.0
2005-04-25 13:16:00,0.67832,0.67854,0.67831,0.67854,252399999.0
2005-04-25 13:17:00,0.67857,0.67857,0.67846,0.6785,216799999.0
2005-04-25 13:18:00,0.67833,0.67843,0.67826,0.67834,197700000.0
2005-04-25 13:19:00,0.67841,0.67843,0.6782,0.67833,204599996.0
2005-04-25 13:20:00,0.67825,0.67828,0.67813,0.67828,87799999.0
2005-04-25 13:21:00,0.67809,0.67829,0.67809,0.67829,88700000.0
2005-04-25 13:22:00,0.67832,0.67832,0.6781,0.67827,129799998.0
2005-04-25 13:23:00,0.67824,0.67824,0.67816,0.67822,101999999.0
2005-04-25 13:24:00,0.67819,0.67829,0.67814,0.67826,162699999.0
2005-04-25 13:25:00,0.67831,0.67831,0.67814,0.6783,171099999.0
2005-04-25 13:26:00,0.6782,0.67831,0.67819,0.67831,70299999.0
2005-04-25 13:27:00,0.67835,0.67838,0.67829,0.67835,179400000.0
2005-04-25 13:28:00,0.67849,0.67849,0.67835,0.67843,121200001.0
2005-04-25 13:29:00,0.67842,0.6785,0.67842,0.67846,225399998.0
2005-04-25 13:30:00,0.67847,0.67851,0.67847,0.67851,147700001.0
2005-04-25 13:31:00,0.67846,0.67846,0.67827,0.67837,109100002.0
2005-04-25 13:32:00,0.67844,0.67848,0.67838,0.67848,117699999.0
2005-04-25 13:33:00,0.67841,0.67844,0.67839,0.67844,185600002.0
2005-04-25 13:34:00,0.67838,0.67847,0.67838,0.67846,129399998.0
2005-04-25 13:35:00,0.67845,0.67845,0.67838,0.67843,97000000.0
2005-04-25 13:36:00,0.67847,0.67847,0.67836,0.6784,114500001.0
2005-04-25 13:37:00,0.67844,0.67844,0.67838,0.67844,125500001.0
2005-04-25 13:38:00,0.67843,0.67844,0.67839,0.67839,100500002.0
2005-04-25 13:39:00,0.67838,0.67849,0.67834,0.67834,175099999.0
2005-04-25 13:40:00,0.6785,0.67858,0.67839,0.67858,86300002.0
2005-04-25 13:41:00,0.67841,0.67852,0.67841,0.67845,95700001.0
2005-04-25 13:42:00,0.67848,0.67848,0.67837,0.67841,221900003.0
2005-04-25 13:43:00,0.6784,0.67851,0.6784,0.67843,184900002.0
2005-04-25 13:44:00,0.67852,0.67852,0.67843,0.67847,194900001.0
2005-04-25 13:45:00,0.67836,0.67849,0.67836,0.67841,199100003.0
2005-04-25 13:46:00,0.67848,0.6785,0.67845,0.67847,128700002.0
2005-04-25 13:47:00,0.67848,0.67855,0.67843,0.67854,124899999.0
2005-04-25 13:48:00,0.67852,0.67856,0.67846,0.67856,131800001.0
2005-04-25 13:49:00,0.67855,0.67855,0.67842,0.67846,78099997.0
2005-04-25 13:50:00,0.67843,0.6785,0.67839,0.67845,199899998.0
2005-04-25 13:51:00,0.67842,0.67847,0.6784,0.67845,144300002.0
2005-04-25 13:52:00,0.67844,0.67851,0.67844,0.6785,107199999.0
2005-04-25 13:53:00,0.67839,0.67848,0.67831,0.67846,189799996.0
2005-04-25 13:54:00,0.67846,0.67848,0.67843,0.67843,247900001.0
2005-04-25 13:55:00,0.67845,0.67848,0.67837,0.67848,185999998.0
2005-04-25 13:56:00,0.67833,0.67842,0.6783,0.67842,92100002.0
2005-04-25 13:57:00,0.67841,0.67845,0.67837,0.67837,136899996.0
2005-04-25 13:58:00,0.67846,0.67846,0.67837,0.67837,57600000.0
2005-04-25 13:59:00,0.6784,0.67848,0.6784,0.67848,154699998.0
2005-04-25 14:00:00,0.67835,0.67844,0.67825,0.67844,123500002.0
2005-04-25 14:01:00,0.67842,0.67842,0.67832,0.67836,80100001.0
2005-04-25 14:02:00,0.67837,0.67837,0.67827,0.67832,108600001.0
2005-04-25 14:03:00,0.67829,0.67829,0.67821,0.67821,120600000.0
2005-04-25 14:04:00,0.67823,0.67837,0.67822,0.67837,192700000.0
2005-04-25 14:05:00,0.67832,0.67835,0.6783,0.67835,75299998.0
2005-04-25 14:06:00,0.67846,0.67852,0.67833,0.67852,265000000.0
2005-04-25 14:07:00,0.67848,0.67861,0.67838,0.67861,206900002.0
2005-04-25 14:08:00,0.67851,0.67863,0.67851,0.67858,117700000.0
2005-04-25 14:09:00,0.67853,0.67861,0.67848,0.67861,146199999.0
2005-04-25 14:10:00,0.67861,0.67861,0.67848,0.67858,287900004.0
2005-04-25 14:11:00,0.67847,0.67851,0.67842,0.67851,107499999.0
2005-04-25 14:12:00,0.67843,0.67853,0.6784,0.67846,144399998.0
2005-04-25 14:13:00,0.67842,0.6785,0.67836,0.6785,178700000.0
2005-04-25 14:14:00,0.67842,0.67843,0.67837,0.67843,97800001.0
2005-04-25 14:15:00,0.67851,0.67853,0.67849,0.67849,70999999.0
2005-04-25 14:16:00,0.67856,0.67861,0.67849,0.67861,219599999.0
2005-04-25 14:17:00,0.67852,0.67865,0.67852,0.67865,123500002.0
2005-04-25 14:18:00,0.67863,0.67863,0.67859,0.67863,173199998.0
2005-04-25 14:19:00,0.67864,0.67871,0.67863,0.67866,175699999.0
2005-04-25 14:20:00,0.67855,0.6786,0.6785,0.6786,206299999.0
2005-04-25 14:21:00,0.67865,0.67865,0.67859,0.6786,150499996.0
2005-04-25 14:22:00,0.67845,0.67859,0.67845,0.67859,25600000.0
2005-04-25 14:23:00,0.67861,0.67861,0.67847,0.67859,124200000.0
2005-04-25 14:24:00,0.67849,0.67857,0.67848,0.67855,119000000.0
2005-04-25 14:25:00,0.67853,0.67859,0.67844,0.67857,72000000.0
2005-04-25 14:26:00,0.67854,0.67854,0.67838,0.67849,179599999.0
2005-04-25 14:27:00,0.67841,0.67847,0.67833,0.67846,217900000.0
2005-04-25 14:28:00,0.67848,0.6786,0.67842,0.6786,61400000.0
2005-04-25 14:29:00,0.67858,0.67859,0.67847,0.67849,144700000.0
2005-04-25 14:30:00,0.67855,0.67855,0.67851,0.67855,63300001.0
2005-04-25 14:31:00,0.67848,0.67853,0.67845,0.67848,144699995.0
2005-04-25 14:32:00,0.67842,0.67845,0.6784,0.67845,70999999.0
2005-04-25 14:33:00,0.67843,0.67846,0.6784,0.67842,94999998.0
2005-04-25 14:34:00,0.67846,0.67846,0.67836,0.67842,84300001.0
2005-04-25 14:35:00,0.67845,0.67849,0.67843,0.67849,151899999.0
2005-04-25 14:36:00,0.67857,0.67858,0.67848,0.67853,175200001.0
2005-04-25 14:37:00,0.67851,0.67863,0.67851,0.67863,133399999.0
2005-04-25 14:38:00,0.67867,0.67869,0.6785,0.67869,148999996.0
2005-04-25 14:39:00,0.6787,0.6787,0.67865,0.67867,145999999.0
2005-04-25 14:40:00,0.67865,0.67883,0.67865,0.67883,170499998.0
2005-04-25 14:41:00,0.67881,0.67887,0.67874,0.67881,209900000.0
2005-04-25 14:42:00,0.67879,0.67879,0.67869,0.67875,90000000.0
2005-04-25 14:43:00,0.67869,0.67882,0.67866,0.67874,153799997.0
2005-04-25 14:44:00,0.67875,0.6789,0.67875,0.6789,119700002.0
2005-04-25 14:45:00,0.67887,0.6789,0.67878,0.6789,184399998.0
2005-04-25 14:46:00,0.67875,0.67891,0.67875,0.67891,124500004.0
2005-04-25 14:47:00,0.67884,0.67887,0.67873,0.6788,297900002.0
2005-04-25 14:48:00,0.67881,0.67881,0.67872,0.67872,233299995.0
2005-04-25 14:49:00,0.67868,0.67873,0.67862,0.67869,136300002.0
2005-04-25 14:50:00,0.67877,0.67877,0.67864,0.67872,68599999.0
2005-04-25 14:51:00,0.67872,0.67878,0.6787,0.67877,159699996.0
2005-04-25 14:52:00,0.6788,0.6788,0.67877,0.6788,197899999.0
2005-04-25 14:53:00,0.67881,0.67887,0.67869,0.67869,214599994.0
2005-04-25 14:54:00,0.67877,0.67885,0.67868,0.67885,290599997.0
2005-04-25 14:55:00,0.67885,0.67898,0.67878,0.67898,172200003.0
2005-04-25 14:56:00,0.67897,0.6791,0.67888,0.67903,142100002.0
2005-04-25 14:57:00,0.67896,0.67903,0.67887,0.67903,176700003.0
2005-04-25 14:58:00,0.67908,0.67915,0.67899,0.67915,173699999.0
2005-04-25 14:59:00,0.6791,0.67917,0.6791,0.67917,134700002.0
2005-04-25 15:00:00,0.67923,0.67923,0.67907,0.67921,91900000.0
2005-04-25 15:01:00,0.67922,0.67924,0.67918,0.67923,239299996.0
2005-04-25 15:02:00,0.67909,0.67917,0.67909,0.67917,100699999.0
2005-04-25 15:03:00,0.67907,0.67924,0.67907,0.67914,184700003.0
2005-04-25 15:04:00,0.67928,0.67928,0.67915,0.67924,95400002.0
2005-04-25 15:05:00,0.67937,0.67941,0.67932,0.67938,123699997.0
2005-04-25 15:06:00,0.67932,0.67944,0.6793,0.67943,202699998.0
2005-04-25 15:07:00,0.67938,0.67938,0.67925,0.67934,171400001.0
2005-04-25 15:08:00,0.67922,0.67932,0.67922,0.67925,194100000.0
2005-04-25 15:09:00,0.67932,0.67933,0.67931,0.67933,137799998.0
2005-04-25 15:10:00,0.6793,0.67938,0.67929,0.67936,339800001.0
2005-04-25 15:11:00,0.67935,0.67948,0.67929,0.67948,159200001.0
2005-04-25 15:12:00,0.67947,0.67947,0.67938,0.67945,246599998.0
2005-04-25 15:13:00,0.67944,0.67946,0.6793,0.6793,143000000.0
2005-04-25 15:14:00,0.67932,0.67936,0.67923,0.67923,186100004.0
2005-04-25 15:15:00,0.67921,0.67927,0.6792,0.6792,40600001.0
2005-04-25 15:16:00,0.67927,0.67927,0.67918,0.67924,195900002.0
2005-04-25 15:17:00,0.67926,0.67937,0.67924,0.67937,184799999.0
2005-04-25 15:18:00,0.67933,0.67944,0.67933,0.67944,97500000.0
2005-04-25 15:19:00,0.6794,0.67948,0.6794,0.67947,127000001.0
2005-04-25 15:20:00,0.67941,0.67945,0.67929,0.6793,128600004.0
2005-04-25 15:21:00,0.67938,0.6794,0.67929,0.6794,207499998.0
2005-04-25 15:22:00,0.67939,0.67952,0.67936,0.67952,160999998.0
2005-04-25 15:23:00,0.67944,0.67961,0.67941,0.67961,152700002.0
2005-04-25 15:24:00,0.67947,0.67953,0.67945,0.67953,134099994.0
2005-04-25 15:25:00,0.67953,0.67953,0.67939,0.67947,98699999.0
2005-04-25 15:26:00,0.67958,0.67958,0.67949,0.67958,119100000.0
2005-04-25 15:27:00,0.67945,0.67953,0.6794,0.67953,137899999.0
2005-04-25 15:28:00,0.67947,0.67952,0.67938,0.67952,151299999.0
2005-04-25 15:29:00,0.67949,0.67949,0.67938,0.67945,136700000.0
2005-04-25 15:30:00,0.67952,0.67953,0.67951,0.67952,143800001.0
2005-04-25 15:31:00,0.67954,0.6796,0.67954,0.6796,140800001.0
2005-04-25 15:32:00,0.67962,0.67964,0.67953,0.67958,164400005.0
2005-04-25 15:33:00,0.67974,0.67977,0.67968,0.67973,150900002.0
2005-04-25 15:34:00,0.67985,0.67986,0.67973,0.67986,97200000.0
2005-04-25 15:35:00,0.67986,0.67986,0.67969,0.67981,151000001.0
2005-04-25 15:36:00,0.67969,0.67982,0.67967,0.67982,250800004.0
2005-04-25 15:37:00,0.67967,0.67976,0.67966,0.67973,104000003.0
2005-04-25 15:38:00,0.67965,0.67981,0.67965,0.67981,258299997.0
2005-04-25 15:39:00,0.67987,0.67987,0.6797,0.67978,290200002.0
2005-04-25 15:40:00,0.67975,0.67975,0.67963,0.67966,136700002.0
2005-04-25 15:41:00,0.67967,0.67972,0.67963,0.67969,206499998.0
2005-04-25 15:42:00,0.67965,0.67973,0.67959,0.6796,152599999.0
2005-04-25 15:43:00,0.67961,0.67968,0.67961,0.67963,181599998.0
2005-04-25 15:44:00,0.67962,0.67971,0.67959,0.67971,238399998.0
2005-04-25 15:45:00,0.67977,0.6798,0.67977,0.6798,25800001.0
2005-04-25 15:46:00,0.67975,0.67981,0.67965,0.67981,137500004.0
2005-04-25 15:47:00,0.67982,0.67982,0.67964,0.6797,95100001.0
2005-04-25 15:48:00,0.6797,0.67975,0.67965,0.67969,173499993.0
2005-04-25 15:49:00,0.67967,0.67967,0.67956,0.67962,79700001.0
2005-04-25 15:50:00,0.6796,0.67965,0.67956,0.67964,100500001.0
2005-04-25 15:51:00,0.6796,0.6796,0.67947,0.67952,104900000.0
2005-04-25 15:52:00,0.67951,0.6796,0.67951,0.67956,143699999.0
2005-04-25 15:53:00,0.67958,0.67959,0.6795,0.67955,160000001.0
2005-04-25 15:54:00,0.67947,0.67952,0.6794,0.67947,218700001.0
2005-04-25 15:55:00,0.67952,0.67952,0.67939,0.67949,198599999.0
2005-04-25 15:56:00,0.6794,0.67945,0.67936,0.67945,135199997.0
2005-04-25 15:57:00,0.67939,0.67949,0.67935,0.67945,263500003.0
2005-04-25 15:58:00,0.67944,0.67947,0.67942,0.67942,111600002.0
2005-04-25 15:59:00,0.67943,0.67943,0.67937,0.67937,31100000.0
2005-04-25 16:00:00,0.67939,0.67944,0.6793,0.67936,156200000.0
2005-04-25 16:01:00,0.67936,0.67936,0.67927,0.67932,92600001.0
2005-04-25 16:02:00,0.67937,0.67937,0.67926,0.67931,226800000.0
2005-04-25 16:03:00,0.67932,0.67933,0.67921,0.67933,139000003.0
2005-04-25 16:04:00,0.67936,0.67943,0.67924,0.67943,82199998.0
2005-04-25 16:05:00,0.67938,0.67946,0.67937,0.67942,203499997.0
2005-04-25 16:06:00,0.67941,0.67952,0.67928,0.67952,317199993.0
2005-04-25 16:07:00,0.67941,0.67943,0.67931,0.67938,259799999.0
2005-04-25 16:08:00,0.67926,0.67936,0.67921,0.6793,162700001.0
2005-04-25 16:09:00,0.67924,0.67929,0.67917,0.67922,218199995.0
2005-04-25 16:10:00,0.67932,0.67932,0.67916,0.6792,214900000.0
2005-04-25 16:11:00,0.67921,0.67926,0.67917,0.67926,78800000.0
2005-04-25 16:12:00,0.6792,0.6792,0.67911,0.6792,125400000.0
2005-04-25 16:13:00,0.67926,0.67926,0.67909,0.67912,297699994.0
2005-04-25 16:14:00,0.67907,0.67919,0.67907,0.67919,69300000.0
2005-04-25 16:15:00,0.67907,0.67919,0.67907,0.67917,67800000.0
2005-04-25 16:16:00,0.67913,0.67913,0.67901,0.6791,159300005.0
2005-04-25 16:17:00,0.67907,0.67912,0.67895,0.67903,178400004.0
2005-04-25 16:18:00,0.67906,0.67906,0.67885,0.67896,143399998.0
2005-04-25 16:19:00,0.67898,0.67909,0.67892,0.67909,208499994.0
2005-04-25 16:20:00,0.67901,0.67901,0.67892,0.67894,55600001.0
2005-04-25 16:21:00,0.67897,0.67912,0.67895,0.67902,147000001.0
2005-04-25 16:22:00,0.679,0.67903,0.67888,0.67898,150099999.0
2005-04-25 16:23:00,0.67898,0.67898,0.67887,0.67887,106399996.0
2005-04-25 16:24:00,0.67891,0.679,0.67885,0.67899,293999998.0
2005-04-25 16:25:00,0.67898,0.67908,0.67891,0.67908,158400004.0
2005-04-25 16:26:00,0.6791,0.6791,0.67901,0.67909,144199996.0
2005-04-25 16:27:00,0.67913,0.67913,0.67903,0.67905,167900003.0
2005-04-25 16:28:00,0.67902,0.6791,0.679,0.67902,137999998.0
2005-04-25 16:29:00,0.67896,0.67902,0.67885,0.67895,160699995.0
2005-04-25 16:30:00,0.6789,0.67892,0.67878,0.6789,164599998.0
2005-04-25 16:31:00,0.6788,0.67888,0.67872,0.67888,136700000.0
2005-04-25 16:32:00,0.67879,0.67879,0.6786,0.67864,63900000.0
2005-04-25 16:33:00,0.67862,0.67862,0.67857,0.67857,185100000.0
2005-04-25 16:34:00,0.67876,0.67876,0.67859,0.67868,135599999.0
2005-04-25 16:35:00,0.67863,0.67863,0.6785,0.67863,68100001.0
2005-04-25 16:36:00,0.67862,0.67867,0.67861,0.67864,100100001.0
2005-04-25 16:37:00,0.6786,0.67861,0.67854,0.67858,53400000.0
2005-04-25 16:38:00,0.6786,0.67869,0.67857,0.67869,122500001.0
2005-04-25 16:39:00,0.6786,0.67865,0.67859,0.67865,87300002.0
2005-04-25 16:40:00,0.67859,0.67874,0.67855,0.67873,71300002.0
2005-04-25 16:41:00,0.67869,0.67886,0.67864,0.67886,125100000.0
2005-04-25 16:42:00,0.67895,0.67897,0.67879,0.67893,132900001.0
2005-04-25 16:43:00,0.6789,0.67897,0.67887,0.67888,103200000.0
2005-04-25 16:44:00,0.67896,0.67897,0.67887,0.67897,76999998.0
2005-04-25 16:45:00,0.67892,0.67897,0.6789,0.67897,130100001.0
2005-04-25 16:46:00,0.67893,0.67898,0.67889,0.67898,203599998.0
2005-04-25 16:47:00,0.67895,0.67899,0.67888,0.67896,197299997.0
2005-04-25 16:48:00,0.67898,0.67898,0.67887,0.6789,139899997.0
2005-04-25 16:49:00,0.67881,0.67881,0.67875,0.67876,146400000.0
2005-04-25 16:50:00,0.67893,0.67897,0.6788,0.67883,183600000.0
2005-04-25 16:51:00,0.67892,0.67894,0.67881,0.67894,206799999.0
2005-04-25 16:52:00,0.6789,0.67909,0.67888,0.67899,120500002.0
2005-04-25 16:53:00,0.67892,0.67905,0.67884,0.67905,67699998.0
2005-04-25 16:54:00,0.67901,0.67901,0.67893,0.679,21600000.0
2005-04-25 16:55:00,0.67903,0.67903,0.67897,0.67898,139700000.0
2005-04-25 16:56:00,0.67898,0.67914,0.67898,0.67911,108800001.0
2005-04-25 16:57:00,0.67908,0.67913,0.679,0.67913,194800000.0
2005-04-25 16:58:00,0.67884,0.67898,0.67884,0.67898,75399998.0
2005-04-25 16:59:00,0.67903,0.67903,0.67867,0.67878,71500001.0
2005-04-25 17:00:00,0.6787,0.67883,0.67868,0.67881,75500000.0
2005-04-25 17:01:00,0.6788,0.67888,0.67878,0.67885,212300003.0
2005-04-25 17:02:00,0.67875,0.67883,0.67867,0.67881,164000004.0
2005-04-25 17:03:00,0.67875,0.6788,0.67868,0.67872,249900002.0
2005-04-25 17:04:00,0.67876,0.67876,0.67864,0.67867,103900003.0
2005-04-25 17:05:00,0.67864,0.67876,0.67864,0.67871,261400004.0
2005-04-25 17:06:00,0.67864,0.67875,0.67858,0.67873,234000002.0
2005-04-25 17:07:00,0.67869,0.67871,0.6786,0.67868,122899998.0
2005-04-25 17:08:00,0.67857,0.67863,0.67849,0.6786,240100006.0
2005-04-25 17:09:00,0.67859,0.67863,0.67859,0.67863,58200001.0
2005-04-25 17:10:00,0.67866,0.67883,0.6786,0.67883,119399999.0
2005-04-25 17:11:00,0.67863,0.67875,0.67858,0.67875,83600001.0
2005-04-25 17:12:00,0.67881,0.67881,0.67868,0.67868,166800004.0
2005-04-25 17:13:00,0.67874,0.67881,0.67863,0.67881,179199998.0
2005-04-25 17:14:00,0.67883,0.67888,0.67881,0.67888,165000000.0
2005-04-25 17:15:00,0.6789,0.6789,0.67883,0.67888,100400001.0
2005-04-25 17:16:00,0.67887,0.67889,0.67883,0.67887,174800001.0
2005-04-25 17:17:00,0.67888,0.67888,0.67877,0.67882,174200001.0
2005-04-25 17:18:00,0.67874,0.67886,0.67867,0.67886,161799999.0
2005-04-25 17:19:00,0.67892,0.67892,0.6788,0.67882,195400001.0
2005-04-25 17:20:00,0.67889,0.67889,0.67884,0.67886,82100001.0
2005-04-25 17:21:00,0.67878,0.6789,0.67878,0.67884,225099997.0
2005-04-25 17:22:00,0.67889,0.67891,0.67885,0.67891,158399998.0
2005-04-25 17:23:00,0.67898,0.67902,0.67895,0.67895,198600003.0
2005-04-25 17:24:00,0.679,0.67902,0.67895,0.67898,67300000.0
2005-04-25 17:25:00,0.67893,0.679,0.6789,0.679,152000002.0
2005-04-25 17:26:00,0.67892,0.67893,0.67883,0.6789,94600001.0
2005-04-25 17:27:00,0.67901,0.67908,0.679,0.679,109799999.0
2005-04-25 17:28:00,0.67901,0.67905,0.67894,0.67905,154099998.0
2005-04-25 17:29:00,0.67902,0.67904,0.67888,0.67904,140600000.0
2005-04-25 17:30:00,0.67912,0.67912,0.67901,0.67905,176500000.0
2005-04-25 17:31:00,0.67906,0.67906,0.67898,0.67905,66799999.0
2005-04-25 17:32:00,0.67912,0.67912,0.6789,0.67902,121499999.0
2005-04-25 17:33:00,0.67909,0.67909,0.67889,0.67903,175200004.0
2005-04-25 17:34:00,0.67905,0.67905,0.67897,0.67901,156200003.0
2005-04-25 17:35:00,0.67907,0.67907,0.67897,0.679,181900003.0
2005-04-25 17:36:00,0.67893,0.67905,0.6789,0.67904,122999999.0
2005-04-25 17:37:00,0.67904,0.67907,0.67898,0.67905,148100001.0
2005-04-25 17:38:00,0.679,0.679,0.67883,0.67886,34400000.0
2005-04-25 17:39:00,0.67904,0.67907,0.67903,0.67907,123100001.0
2005-04-25 17:40:00,0.67911,0.67912,0.67899,0.67912,123299998.0
2005-04-25 17:41:00,0.67904,0.67914,0.67898,0.67914,136099998.0
2005-04-25 17:42:00,0.67905,0.67917,0.67905,0.6791,132099999.0
2005-04-25 17:43:00,0.67909,0.67909,0.67899,0.67903,105699999.0
2005-04-25 17:44:00,0.67911,0.67911,0.67898,0.67907,141700001.0
2005-04-25 17:45:00,0.67907,0.67907,0.67887,0.67901,220799997.0
2005-04-25 17:46:00,0.67896,0.679,0.6789,0.679,177099999.0
2005-04-25 17:47:00,0.67884,0.67884,0.67858,0.67884,106300000.0
2005-04-25 17:48:00,0.67881,0.67881,0.6787,0.67872,111000000.0
2005-04-25 17:49:00,0.67883,0.67884,0.67858,0.6787,140500000.0
2005-04-25 17:50:00,0.67868,0.67885,0.67862,0.67885,124999998.0
2005-04-25 17:51:00,0.67885,0.67888,0.67885,0.67888,70199998.0
2005-04-25 17:52:00,0.67883,0.67897,0.67879,0.67897,126000000.0
2005-04-25 17:53:00,0.67905,0.67908,0.67894,0.67908,131100000.0
2005-04-25 17:54:00,0.67893,0.6791,0.67893,0.6791,164399997.0
2005-04-25 17:55:00,0.67906,0.67907,0.67906,0.67907,59900001.0
2005-04-25 17:56:00,0.67903,0.67907,0.67903,0.67907,28600000.0
2005-04-25 17:57:00,0.67906,0.6791,0.67902,0.6791,145899995.0
2005-04-25 17:58:00,0.6791,0.6791,0.67897,0.67897,55299999.0
2005-04-25 17:59:00,0.67908,0.67908,0.67896,0.679,195300000.0
2005-04-25 18:00:00,0.67895,0.67906,0.67891,0.67906,85900000.0
2005-04-25 18:01:00,0.67912,0.67912,0.67904,0.67905,1288599998.0
2005-04-25 18:02:00,0.67904,0.67911,0.67903,0.67905,1230099999.0
2005-04-25 18:03:00,0.67905,0.67917,0.67897,0.67914,1570899999.0
2005-04-25 18:04:00,0.67913,0.67926,0.67913,0.67926,817399990.0
2005-04-25 18:05:00,0.6791,0.67926,0.6791,0.67925,1409100003.0
2005-04-25 18:06:00,0.67926,0.67933,0.67922,0.67922,1829600018.0
2005-04-25 18:07:00,0.67922,0.67922,0.67908,0.67914,2057200005.0
2005-04-25 18:08:00,0.6791,0.6793,0.6791,0.6793,856199993.0
2005-04-25 18:09:00,0.6791,0.6793,0.6791,0.67918,856199993.0
2005-04-25 18:10:00,0.67919,0.67935,0.67909,0.67915,1143199987.0
2005-04-25 18:11:00,0.67933,0.67938,0.6792,0.67929,1172200002.0
2005-04-25 18:12:00,0.67925,0.67935,0.67916,0.67927,934199999.0
2005-04-25 18:13:00,0.67932,0.67935,0.67932,0.67933,1033300004.0
2005-04-25 18:14:00,0.6793,0.67937,0.67921,0.6793,1493499996.0
2005-04-25 18:15:00,0.67928,0.67933,0.67922,0.6793,1901000002.0
2005-04-25 18:16:00,0.67935,0.67935,0.67927,0.67932,1170700001.0
2005-04-25 18:17:00,0.6793,0.67935,0.67925,0.6793,824899986.0
2005-04-25 18:18:00,0.67933,0.67935,0.6793,0.67935,844299998.0
2005-04-25 18:19:00,0.67935,0.67938,0.67927,0.67933,765800001.0
2005-04-25 18:20:00,0.67933,0.67938,0.67927,0.67937,623099997.0
2005-04-25 18:21:00,0.67934,0.67947,0.67923,0.67935,961399991.0
2005-04-25 18:22:00,0.67941,0.67941,0.67926,0.67937,1026199987.0
2005-04-25 18:23:00,0.67937,0.67937,0.67918,0.67928,1374800007.0
2005-04-25 18:24:00,0.67923,0.67933,0.67921,0.67927,812600000.0
2005-04-25 18:25:00,0.67924,0.67945,0.67911,0.6794,826500002.0
2005-04-25 18:26:00,0.6793,0.67932,0.67925,0.6793,1132400003.0
2005-04-25 18:27:00,0.6793,0.6793,0.67925,0.67928,773099997.0
2005-04-25 18:28:00,0.67928,0.67933,0.67925,0.67933,512399998.0
2005-04-25 18:29:00,0.6793,0.67937,0.67927,0.67935,1075499994.0
2005-04-25 18:30:00,0.67933,0.67938,0.67925,0.67938,766000004.0
2005-04-25 18:31:00,0.67933,0.67941,0.6793,0.67936,597399994.0
2005-04-25 18:32:00,0.67938,0.67938,0.67927,0.6793,700500001.0
2005-04-25 18:33:00,0.67932,0.67934,0.67925,0.67927,877300008.0
2005-04-25 18:34:00,0.67924,0.67929,0.67916,0.67919,1243999999.0
2005-04-25 18:35:00,0.67916,0.67927,0.67916,0.67923,523399995.0
2005-04-25 18:36:00,0.6792,0.67927,0.6792,0.67925,255200005.0
2005-04-25 18:37:00,0.67926,0.67926,0.67912,0.67924,410599995.0
2005-04-25 18:38:00,0.67924,0.67929,0.67922,0.67922,167400000.0
2005-04-25 18:39:00,0.67924,0.67924,0.67906,0.67912,413099997.0
2005-04-25 18:40:00,0.67903,0.67914,0.67888,0.67908,320600004.0
2005-04-25 18:41:00,0.67905,0.67912,0.67894,0.67912,546699998.0
2005-04-25 18:42:00,0.67908,0.67912,0.67902,0.67909,586999998.0
2005-04-25 18:43:00,0.67901,0.67905,0.67897,0.67905,383100005.0
2005-04-25 18:44:00,0.67905,0.6791,0.67891,0.679,549900003.0
2005-04-25 18:45:00,0.67903,0.67908,0.6789,0.67904,355299998.0
2005-04-25 18:46:00,0.67909,0.67909,0.67896,0.67903,250499992.0
2005-04-25 18:47:00,0.67906,0.67906,0.67891,0.67892,291299995.0
2005-04-25 18:48:00,0.67888,0.67903,0.67887,0.67903,431100000.0
2005-04-25 18:49:00,0.67903,0.67908,0.67894,0.679,114300001.0
2005-04-25 18:50:00,0.67895,0.679,0.6789,0.679,129599998.0
2005-04-25 18:51:00,0.67903,0.67903,0.67898,0.679,404600003.0
2005-04-25 18:52:00,0.679,0.67904,0.6789,0.67904,476999992.0
2005-04-25 18:53:00,0.67902,0.67902,0.67887,0.67887,701600002.0
2005-04-25 18:54:00,0.67896,0.67902,0.67885,0.67901,364499988.0
2005-04-25 18:55:00,0.67895,0.67903,0.67885,0.67894,616100003.0
2005-04-25 18:56:00,0.67893,0.67901,0.67893,0.67898,485799998.0
2005-04-25 18:57:00,0.679,0.67902,0.67897,0.67898,377699998.0
2005-04-25 18:58:00,0.67878,0.67894,0.67878,0.67894,978600000.0
2005-04-25 18:59:00,0.67895,0.67905,0.67893,0.679,808600000.0
2005-04-25 19:00:00,0.67898,0.67907,0.67888,0.67907,404800005.0
2005-04-25 19:01:00,0.67904,0.67904,0.67892,0.67898,92100001.0
2005-04-25 19:02:00,0.67899,0.67903,0.67891,0.67903,514099996.0
2005-04-25 19:03:00,0.67901,0.67903,0.67892,0.67892,292600002.0
2005-04-25 19:04:00,0.67897,0.67903,0.6789,0.67902,442400004.0
2005-04-25 19:05:00,0.67902,0.67914,0.67895,0.67914,487600000.0
2005-04-25 19:06:00,0.6791,0.67914,0.67903,0.6791,541900008.0
2005-04-25 19:07:00,0.67918,0.67925,0.67912,0.67925,193300001.0
2005-04-25 19:08:00,0.67929,0.67929,0.67915,0.67915,1018799998.0
2005-04-25 19:09:00,0.67915,0.67923,0.67915,0.67923,495900001.0
2005-04-25 19:10:00,0.67921,0.67921,0.67905,0.67917,280800000.0
2005-04-25 19:11:00,0.67902,0.67924,0.67902,0.67924,291699998.0
2005-04-25 19:12:00,0.67922,0.67922,0.67903,0.67903,364200000.0
2005-04-25 19:13:00,0.679,0.67918,0.679,0.67917,336800002.0
2005-04-25 19:14:00,0.67918,0.67922,0.67915,0.67918,336399996.0
2005-04-25 19:15:00,0.67918,0.6792,0.67909,0.67912,536999994.0
2005-04-25 19:16:00,0.67912,0.67922,0.67912,0.67922,178100002.0
2005-04-25 19:17:00,0.67921,0.67923,0.67921,0.67923,464099999.0
2005-04-25 19:18:00,0.67924,0.67927,0.67922,0.67926,171599998.0
2005-04-25 19:19:00,0.67925,0.67928,0.67922,0.67925,426599997.0
2005-04-25 19:20:00,0.6792,0.67936,0.67917,0.67931,222599999.0
2005-04-25 19:21:00,0.67927,0.67934,0.67915,0.6793,297199998.0
2005-04-25 19:22:00,0.6794,0.67943,0.67928,0.6794,382499998.0
2005-04-25 19:23:00,0.67937,0.67947,0.67931,0.67947,225199996.0
2005-04-25 19:24:00,0.6794,0.67944,0.67934,0.67938,153199997.0
2005-04-25 19:25:00,0.6794,0.6794,0.6792,0.6792,174100003.0
2005-04-25 19:26:00,0.67932,0.67943,0.67929,0.67932,510900003.0
2005-04-25 19:27:00,0.67932,0.67935,0.6793,0.67935,734999999.0
2005-04-25 19:28:00,0.67932,0.67935,0.67932,0.67935,246000001.0
2005-04-25 19:29:00,0.67928,0.67928,0.6792,0.67922,463200000.0
2005-04-25 19:30:00,0.67926,0.67931,0.67921,0.6793,798000005.0
2005-04-25 19:31:00,0.67921,0.67926,0.67912,0.67924,862999997.0
2005-04-25 19:32:00,0.67926,0.67927,0.67915,0.67927,550199997.0
2005-04-25 19:33:00,0.6792,0.6792,0.6791,0.67913,319000002.0
2005-04-25 19:34:00,0.67915,0.67928,0.67915,0.67928,445200001.0
2005-04-25 19:35:00,0.67924,0.67924,0.67907,0.6792,577500001.0
2005-04-25 19:36:00,0.67918,0.67918,0.67902,0.67915,642700004.0
2005-04-25 19:37:00,0.67911,0.67923,0.67909,0.67923,513400001.0
2005-04-25 19:38:00,0.6791,0.67916,0.67904,0.67911,256999996.0
2005-04-25 19:39:00,0.6791,0.67915,0.67898,0.67905,965199997.0
2005-04-25 19:40:00,0.67904,0.67914,0.67904,0.6791,536999997.0
2005-04-25 19:41:00,0.67905,0.67905,0.67892,0.67903,632299997.0
2005-04-25 19:42:00,0.67908,0.67912,0.67903,0.6791,282899996.0
2005-04-25 19:43:00,0.67903,0.67903,0.67898,0.67903,215899998.0
2005-04-25 19:44:00,0.67904,0.67904,0.67897,0.67897,353999996.0
2005-04-25 19:45:00,0.67903,0.67907,0.67901,0.67907,207500001.0
2005-04-25 19:46:00,0.67909,0.67911,0.67905,0.67905,154999999.0
2005-04-25 19:47:00,0.67905,0.67905,0.679,0.67903,95000000.0
2005-04-25 19:48:00,0.67879,0.67905,0.67879,0.67888,133400002.0
2005-04-25 19:49:00,0.67897,0.679,0.67895,0.67897,287299998.0
2005-04-25 19:50:00,0.67902,0.67902,0.67879,0.67885,458100000.0
2005-04-25 19:51:00,0.679,0.67903,0.67896,0.67899,494999999.0
2005-04-25 19:52:00,0.67905,0.67908,0.67905,0.67905,139800002.0
2005-04-25 19:53:00,0.67912,0.67922,0.67897,0.67901,173100005.0
2005-04-25 19:54:00,0.67905,0.67905,0.679,0.67905,131900002.0
2005-04-25 19:55:00,0.67905,0.67905,0.67898,0.67903,61500000.0
2005-04-25 19:56:00,0.67905,0.67905,0.67905,0.67905,97899998.0
2005-04-25 19:57:00,0.67905,0.6791,0.67904,0.67908,465599999.0
2005-04-25 19:58:00,0.67905,0.67905,0.67888,0.67889,326900000.0
2005-04-25 19:59:00,0.67891,0.67899,0.67887,0.67894,487400003.0
2005-04-25 20:00:00,0.6789,0.67894,0.67889,0.67889,125399999.0
2005-04-25 20:01:00,0.67888,0.67895,0.67888,0.67892,429400004.0
2005-04-25 20:02:00,0.67896,0.67898,0.67895,0.67896,213900004.0
2005-04-25 20:03:00,0.67898,0.67902,0.67888,0.67902,228299997.0
2005-04-25 20:04:00,0.67907,0.67907,0.67898,0.679,247599996.0
2005-04-25 20:05:00,0.67907,0.67911,0.67903,0.67907,172300000.0
2005-04-25 20:06:00,0.67904,0.67914,0.67904,0.67914,79400000.0
2005-04-25 20:07:00,0.67915,0.6792,0.67915,0.67916,171399999.0
2005-04-25 20:08:00,0.67917,0.67917,0.67907,0.67907,580299999.0
2005-04-25 20:09:00,0.67918,0.6792,0.67915,0.6792,119800001.0
2005-04-25 20:10:00,0.67918,0.67918,0.67913,0.67918,88000001.0
2005-04-25 20:11:00,0.67918,0.67924,0.67918,0.67924,252299998.0
2005-04-25 20:12:00,0.67922,0.67922,0.679,0.67915,869200005.0
2005-04-25 20:13:00,0.67914,0.67921,0.67906,0.67918,340999998.0
2005-04-25 20:14:00,0.6792,0.6792,0.67918,0.67918,348099997.0
2005-04-25 20:15:00,0.67922,0.67924,0.67916,0.6792,653999998.0
2005-04-25 20:16:00,0.6792,0.67922,0.67913,0.67922,557599997.0
2005-04-25 20:17:00,0.67925,0.67931,0.67925,0.67931,60100001.0
2005-04-25 20:18:00,0.67935,0.6794,0.67928,0.6794,313199998.0
2005-04-25 20:19:00,0.67938,0.67939,0.67927,0.67938,608099995.0
2005-04-25 20:20:00,0.67941,0.67941,0.67934,0.67938,409100010.0
2005-04-25 20:21:00,0.67938,0.67946,0.67932,0.67939,104999998.0
2005-04-25 20:22:00,0.67938,0.6794,0.67935,0.6794,84600000.0
2005-04-25 20:23:00,0.67939,0.67939,0.67932,0.67937,426700004.0
2005-04-25 20:24:00,0.67935,0.67942,0.67932,0.67939,377599995.0
2005-04-25 20:25:00,0.67939,0.67945,0.67938,0.67942,573600002.0
2005-04-25 20:26:00,0.67939,0.67939,0.67919,0.67933,762799991.0
2005-04-25 20:27:00,0.67926,0.67948,0.67926,0.67948,388200006.0
2005-04-25 20:28:00,0.67937,0.67937,0.67925,0.67933,508199998.0
2005-04-25 20:29:00,0.67937,0.67943,0.67933,0.67934,508399999.0
2005-04-25 20:30:00,0.67936,0.67958,0.67936,0.67958,1733199987.0
2005-04-25 20:31:00,0.67948,0.67951,0.67934,0.6794,1132000011.0
2005-04-25 20:32:00,0.67938,0.67948,0.67936,0.6794,1710700005.0
2005-04-25 20:33:00,0.6794,0.67951,0.6794,0.6795,288799998.0
2005-04-25 20:34:00,0.67948,0.67953,0.67943,0.67951,338600001.0
2005-04-25 20:35:00,0.67953,0.67953,0.67945,0.67946,291700002.0
2005-04-25 20:36:00,0.67953,0.67953,0.67941,0.67947,345000004.0
2005-04-25 20:37:00,0.67942,0.67946,0.67935,0.67942,671900001.0
2005-04-25 20:38:00,0.6794,0.67942,0.67933,0.67936,843200002.0
2005-04-25 20:39:00,0.67935,0.67942,0.67935,0.67939,642399995.0
2005-04-25 20:40:00,0.6794,0.67945,0.6794,0.67942,422699998.0
2005-04-25 20:41:00,0.67938,0.67951,0.67934,0.67939,423299996.0
2005-04-25 20:42:00,0.67941,0.6795,0.67941,0.67948,97600002.0
2005-04-25 20:43:00,0.6794,0.67947,0.6794,0.67942,693699997.0
2005-04-25 20:44:00,0.67944,0.67947,0.67936,0.67946,1106799995.0
2005-04-25 20:45:00,0.67944,0.67945,0.67935,0.67944,433700001.0
2005-04-25 20:46:00,0.6795,0.6795,0.67938,0.67946,201700004.0
2005-04-25 20:47:00,0.67948,0.67955,0.67946,0.67947,607000002.0
2005-04-25 20:48:00,0.67946,0.67955,0.67944,0.67945,949700001.0
2005-04-25 20:49:00,0.6795,0.67962,0.67948,0.67958,159000000.0
2005-04-25 20:50:00,0.67961,0.67964,0.67951,0.67958,1491600006.0
2005-04-25 20:51:00,0.67955,0.6796,0.6795,0.67955,523399994.0
2005-04-25 20:52:00,0.67963,0.6797,0.67957,0.67967,472800001.0
2005-04-25 20:53:00,0.67968,0.67974,0.67966,0.67971,928100005.0
2005-04-25 20:54:00,0.67973,0.67973,0.6796,0.67973,588900004.0
2005-04-25 20:55:00,0.67973,0.67973,0.67965,0.67972,523499998.0
2005-04-25 20:56:00,0.67971,0.67975,0.67961,0.67969,1297300000.0
2005-04-25 20:57:00,0.67963,0.67978,0.67963,0.67977,851000003.0
2005-04-25 20:58:00,0.67978,0.67983,0.67969,0.67983,656599999.0
2005-04-25 20:59:00,0.67976,0.6798,0.6797,0.6797,1672900000.0
2005-04-25 21:00:00,0.6798,0.67987,0.67973,0.6798,1735399991.0
2005-04-25 21:01:00,0.67982,0.67991,0.6798,0.6799,897999998.0
2005-04-25 21:02:00,0.67987,0.67987,0.67975,0.67985,450000000.0
2005-04-25 21:03:00,0.67986,0.67988,0.67978,0.67982,921399997.0
2005-04-25 21:04:00,0.67979,0.67979,0.6797,0.67972,573200001.0
2005-04-25 21:05:00,0.67977,0.67983,0.67974,0.67974,709999999.0
2005-04-25 21:06:00,0.67971,0.67973,0.67963,0.67967,590799997.0
2005-04-25 21:07:00,0.67963,0.67974,0.67962,0.6797,243999996.0
2005-04-25 21:08:00,0.67982,0.67993,0.67982,0.67992,113200001.0
2005-04-25 21:09:00,0.67987,0.67998,0.67987,0.67998,426999998.0
2005-04-25 21:10:00,0.68,0.68002,0.67995,0.67995,190400003.0
2005-04-25 21:11:00,0.67993,0.67993,0.67938,0.67975,244300002.0
2005-04-25 21:12:00,0.67971,0.67981,0.67971,0.6798,51300002.0
2005-04-25 21:13:00,0.67978,0.67987,0.67937,0.67978,289900006.0
2005-04-25 21:14:00,0.67987,0.67987,0.67964,0.67981,669800005.0
2005-04-25 21:15:00,0.67978,0.67988,0.67978,0.67988,460700002.0
2005-04-25 21:16:00,0.67985,0.67985,0.67973,0.67984,241800002.0
2005-04-25 21:17:00,0.6798,0.67991,0.6798,0.67991,225800002.0
2005-04-25 21:18:00,0.67987,0.67988,0.6798,0.67981,72699998.0
2005-04-25 21:19:00,0.67979,0.67988,0.67978,0.6798,453099995.0
2005-04-25 21:20:00,0.67986,0.6799,0.67981,0.6799,1239600005.0
2005-04-25 21:21:00,0.67981,0.67989,0.6798,0.6798,286599996.0
2005-04-25 21:22:00,0.67984,0.67986,0.67977,0.67983,827400001.0
2005-04-25 21:23:00,0.6798,0.67989,0.67971,0.67989,200400001.0
2005-04-25 21:24:00,0.67981,0.67981,0.67971,0.67971,161500002.0
2005-04-25 21:25:00,0.67972,0.67975,0.67968,0.67972,259700000.0
2005-04-25 21:26:00,0.67968,0.67974,0.67964,0.67974,96700001.0
2005-04-25 21:27:00,0.67967,0.67973,0.67967,0.6797,154600004.0
2005-04-25 21:28:00,0.67969,0.67978,0.67965,0.67965,277800001.0
2005-04-25 21:29:00,0.67969,0.67972,0.67969,0.67972,133399996.0
2005-04-25 21:30:00,0.67968,0.67972,0.67966,0.67972,108500000.0
2005-04-25 21:31:00,0.67974,0.67977,0.6797,0.67973,210300004.0
2005-04-25 21:32:00,0.67974,0.67979,0.67974,0.67975,731199998.0
2005-04-25 21:33:00,0.67975,0.67975,0.67963,0.67967,516500005.0
2005-04-25 21:34:00,0.67968,0.6797,0.67967,0.67968,529999997.0
2005-04-25 21:35:00,0.6797,0.67975,0.67963,0.67975,267999996.0
2005-04-25 21:36:00,0.67975,0.67975,0.67966,0.67966,61899998.0
2005-04-25 21:37:00,0.6797,0.67973,0.67966,0.67973,344300001.0
2005-04-25 21:38:00,0.67971,0.67975,0.67968,0.67971,159799999.0
2005-04-25 21:39:00,0.67965,0.67979,0.67965,0.67979,148300000.0
2005-04-25 21:40:00,0.67968,0.67974,0.67966,0.67967,379999995.0
2005-04-25 21:41:00,0.67966,0.6797,0.67961,0.6797,111000001.0
2005-04-25 21:42:00,0.67971,0.67978,0.67969,0.67976,195399997.0
2005-04-25 21:43:00,0.67967,0.67974,0.67966,0.67973,423799999.0
2005-04-25 21:44:00,0.67973,0.67973,0.67967,0.67967,402100001.0
2005-04-25 21:45:00,0.6797,0.6797,0.67964,0.67966,109699999.0
2005-04-25 21:46:00,0.67978,0.6798,0.67973,0.6798,503300003.0
2005-04-25 21:47:00,0.6797,0.67972,0.6797,0.6797,231199997.0
2005-04-25 21:48:00,0.67971,0.67972,0.67968,0.67972,142000000.0
2005-04-25 21:49:00,0.67971,0.67977,0.67971,0.67971,106800000.0
2005-04-25 21:50:00,0.6797,0.67978,0.6797,0.67978,83700003.0
2005-04-25 21:51:00,0.67977,0.6798,0.67972,0.6798,157800001.0
2005-04-25 21:52:00,0.67977,0.67983,0.67972,0.67972,139000000.0
2005-04-25 21:53:00,0.67975,0.67975,0.67972,0.67972,148699998.0
2005-04-25 21:54:00,0.67972,0.67975,0.6797,0.67972,496499998.0
2005-04-25 21:55:00,0.67973,0.67982,0.67973,0.67975,157000002.0
2005-04-25 21:56:00,0.67978,0.67982,0.67975,0.67975,181500003.0
2005-04-25 21:57:00,0.67978,0.67984,0.67972,0.67984,437800000.0
2005-04-25 21:58:00,0.67992,0.67997,0.6799,0.67997,75999999.0
2005-04-25 21:59:00,0.67991,0.68001,0.67987,0.68001,312800002.0
2005-04-25 22:00:00,0.67994,0.67997,0.67988,0.67988,212900000.0
2005-04-25 22:01:00,0.67992,0.68,0.67992,0.67995,256300002.0
2005-04-25 22:02:00,0.67997,0.67997,0.67985,0.67985,509899999.0
2005-04-25 22:03:00,0.67985,0.67996,0.67985,0.67988,404499998.0
2005-04-25 22:04:00,0.67988,0.6799,0.67982,0.67988,222700002.0
2005-04-25 22:05:00,0.67986,0.67996,0.67986,0.67988,222099998.0
2005-04-25 22:06:00,0.67993,0.67997,0.67987,0.67994,69100001.0
2005-04-25 22:07:00,0.67995,0.67996,0.67992,0.67992,108300001.0
2005-04-25 22:08:00,0.67988,0.67997,0.67987,0.6799,271000001.0
2005-04-25 22:09:00,0.67992,0.67992,0.67987,0.67987,212600001.0
2005-04-25 22:10:00,0.67982,0.67988,0.6798,0.67983,183500002.0
2005-04-25 22:11:00,0.67987,0.67988,0.67983,0.67983,172199996.0
2005-04-25 22:12:00,0.67983,0.67985,0.6798,0.67982,493300003.0
2005-04-25 22:13:00,0.67988,0.67988,0.67983,0.67983,82299999.0
2005-04-25 22:14:00,0.67947,0.6798,0.67947,0.6798,53499998.0
2005-04-25 22:15:00,0.67987,0.67993,0.67984,0.67987,524099989.0
2005-04-25 22:16:00,0.67987,0.6799,0.67981,0.6799,467600002.0
2005-04-25 22:17:00,0.67991,0.67991,0.67989,0.67989,1600000.0
2005-04-25 22:18:00,0.67987,0.67992,0.67984,0.67992,207899996.0
2005-04-25 22:19:00,0.67994,0.67994,0.67986,0.67987,123299999.0
2005-04-25 22:20:00,0.67988,0.67993,0.67987,0.67993,53600000.0
2005-04-25 22:21:00,0.67993,0.67997,0.67991,0.67993,339800001.0
2005-04-25 22:22:00,0.67992,0.67996,0.67988,0.67995,397199994.0
2005-04-25 22:23:00,0.67992,0.68004,0.67988,0.67988,385000002.0
2005-04-25 22:24:00,0.67989,0.67998,0.67985,0.67997,168300003.0
2005-04-25 22:25:00,0.67995,0.68004,0.67992,0.68004,423600005.0
2005-04-25 22:26:00,0.68001,0.68004,0.67995,0.68002,238600001.0
2005-04-25 22:27:00,0.67998,0.68001,0.67998,0.68001,89700000.0
2005-04-25 22:28:00,0.68001,0.68007,0.68001,0.68004,188499996.0
2005-04-25 22:29:00,0.68008,0.68008,0.67995,0.67995,209399999.0
2005-04-25 22:30:00,0.68002,0.6801,0.68002,0.68005,109399999.0
2005-04-25 22:31:00,0.68007,0.68008,0.68003,0.68008,45400000.0
2005-04-25 22:32:00,0.68,0.68006,0.68,0.68004,246599994.0
2005-04-25 22:33:00,0.68003,0.68011,0.67998,0.68011,125799999.0
2005-04-25 22:34:00,0.6801,0.68013,0.68,0.68011,420600004.0
2005-04-25 22:35:00,0.68011,0.68018,0.68004,0.68013,310200000.0
2005-04-25 22:36:00,0.68008,0.68022,0.68008,0.68022,79600000.0
2005-04-25 22:37:00,0.68024,0.68024,0.68014,0.68015,433499998.0
2005-04-25 22:38:00,0.68019,0.68021,0.68017,0.68019,128399997.0
2005-04-25 22:39:00,0.68012,0.68012,0.68006,0.68008,229299999.0
2005-04-25 22:40:00,0.68006,0.68012,0.68002,0.68005,448200001.0
2005-04-25 22:41:00,0.68008,0.68015,0.68003,0.68015,258899996.0
2005-04-25 22:42:00,0.68008,0.68015,0.68008,0.68008,239199999.0
2005-04-25 22:43:00,0.68007,0.6801,0.68005,0.6801,75900001.0
2005-04-25 22:44:00,0.68013,0.68013,0.68005,0.68007,144400001.0
2005-04-25 22:45:00,0.68006,0.68007,0.68003,0.68005,42300000.0
2005-04-25 22:46:00,0.68004,0.6801,0.67999,0.68008,95999999.0
2005-04-25 22:47:00,0.68015,0.6802,0.6801,0.6801,166100002.0
2005-04-25 22:48:00,0.68005,0.68014,0.68003,0.68003,184600001.0
2005-04-25 22:49:00,0.68015,0.68017,0.6801,0.6801,148900003.0
2005-04-25 22:50:00,0.68009,0.68013,0.68005,0.68013,158500000.0
2005-04-25 22:51:00,0.68008,0.68008,0.68005,0.68008,54700001.0
2005-04-25 22:52:00,0.6801,0.6801,0.67999,0.67999,106000003.0
2005-04-25 22:53:00,0.67997,0.68013,0.67997,0.68011,126799998.0
2005-04-25 22:54:00,0.67995,0.68011,0.67995,0.68007,123699999.0
2005-04-25 22:55:00,0.68008,0.68022,0.68008,0.68022,117200002.0
2005-04-25 22:56:00,0.68022,0.68022,0.68014,0.68018,57400000.0
2005-04-25 22:57:00,0.6802,0.68021,0.68012,0.68014,330300000.0
2005-04-25 22:58:00,0.68013,0.68019,0.6801,0.68015,515899999.0
2005-04-25 22:59:00,0.68016,0.68028,0.68014,0.68015,416199994.0
2005-04-25 23:00:00,0.6799,0.6802,0.6799,0.68017,162399999.0
2005-04-25 23:01:00,0.68035,0.68042,0.68012,0.68023,160100001.0
2005-04-25 23:02:00,0.6802,0.68037,0.68009,0.68033,246399997.0
2005-04-25 23:03:00,0.68028,0.68041,0.68017,0.68038,89800002.0
2005-04-25 23:04:00,0.68025,0.68034,0.67997,0.68021,300500001.0
2005-04-25 23:05:00,0.68027,0.68035,0.68012,0.68024,133200002.0
2005-04-25 23:06:00,0.67992,0.68031,0.67989,0.68027,158299999.0
2005-04-25 23:07:00,0.68027,0.68033,0.68007,0.68026,163100001.0
2005-04-25 23:08:00,0.68012,0.68021,0.68003,0.68009,185700001.0
2005-04-25 23:09:00,0.68008,0.68025,0.68,0.68024,264999997.0
2005-04-25 23:10:00,0.68003,0.6802,0.67993,0.68019,164500002.0
2005-04-25 23:11:00,0.68023,0.68023,0.67998,0.68019,219699997.0
2005-04-25 23:12:00,0.67995,0.68021,0.67993,0.68012,229900000.0
2005-04-25 23:13:00,0.68009,0.68021,0.68001,0.68021,260400002.0
2005-04-25 23:14:00,0.68,0.68,0.67977,0.67994,87799999.0
2005-04-25 23:15:00,0.68028,0.68033,0.67976,0.67978,294900001.0
2005-04-25 23:16:00,0.67977,0.67998,0.67975,0.67976,235800003.0
2005-04-25 23:17:00,0.67975,0.67997,0.67964,0.67993,223699999.0
2005-04-25 23:18:00,0.67969,0.67985,0.67967,0.67974,237099997.0
2005-04-25 23:19:00,0.6799,0.67991,0.6796,0.67972,222200007.0
2005-04-25 23:20:00,0.6797,0.67981,0.67956,0.67969,73000002.0
2005-04-25 23:21:00,0.67982,0.67992,0.67978,0.67978,54000001.0
2005-04-25 23:22:00,0.67958,0.67994,0.67958,0.67983,257399997.0
2005-04-25 23:23:00,0.67973,0.67996,0.67971,0.67991,233699998.0
2005-04-25 23:24:00,0.68014,0.68014,0.6798,0.6798,36599999.0
2005-04-25 23:25:00,0.67967,0.67973,0.67967,0.67973,24700000.0
2005-04-25 23:26:00,0.67972,0.67978,0.67967,0.67972,130900002.0
2005-04-25 23:27:00,0.67972,0.67972,0.67972,0.67972,30199999.0
2005-04-25 23:28:00,0.67967,0.67974,0.67965,0.67974,204500000.0
2005-04-25 23:29:00,0.6797,0.67971,0.67959,0.67966,176899996.0
2005-04-25 23:30:00,0.67973,0.67976,0.67969,0.67973,200399997.0
2005-04-25 23:31:00,0.6798,0.67987,0.67969,0.67981,108300000.0
2005-04-25 23:32:00,0.67977,0.67977,0.67972,0.67975,66399999.0
2005-04-25 23:33:00,0.67975,0.67975,0.6796,0.67972,175900001.0
2005-04-25 23:34:00,0.67975,0.67975,0.6797,0.67972,138799998.0
2005-04-25 23:35:00,0.67975,0.67978,0.6797,0.67975,152600000.0
2005-04-25 23:36:00,0.67969,0.67969,0.67959,0.67959,81300000.0
2005-04-25 23:37:00,0.67964,0.6797,0.67964,0.6797,44900001.0
2005-04-25 23:38:00,0.67943,0.67976,0.6794,0.67973,50900000.0
2005-04-25 23:39:00,0.67975,0.67978,0.67972,0.67975,89999997.0
2005-04-25 23:40:00,0.67968,0.67968,0.67955,0.67958,95499996.0
2005-04-25 23:41:00,0.67957,0.67967,0.67953,0.67956,172799999.0
2005-04-25 23:42:00,0.6796,0.67967,0.67959,0.67962,115600001.0
2005-04-25 23:43:00,0.67961,0.67961,0.6795,0.67952,153999997.0
2005-04-25 23:44:00,0.67948,0.67958,0.67945,0.67958,100899998.0
2005-04-25 23:45:00,0.67962,0.67965,0.67962,0.67965,7700000.0
2005-04-25 23:46:00,0.67963,0.67963,0.67958,0.67958,37500000.0
2005-04-25 23:47:00,0.67958,0.67958,0.67955,0.67955,57700001.0
2005-04-25 23:48:00,0.67956,0.67964,0.67954,0.67954,146300000.0
2005-04-25 23:49:00,0.67938,0.67945,0.67938,0.67945,43500000.0
2005-04-25 23:50:00,0.67949,0.6796,0.67949,0.6796,108200002.0
2005-04-25 23:51:00,0.67958,0.67958,0.67953,0.67954,129499998.0
2005-04-25 23:52:00,0.67953,0.6796,0.67953,0.6796,66899998.0
2005-04-25 23:53:00,0.67964,0.67964,0.67932,0.67955,145799999.0
2005-04-25 23:54:00,0.67962,0.67962,0.67955,0.67955,266700000.0
2005-04-25 23:55:00,0.67958,0.67958,0.67947,0.67947,61300000.0
2005-04-25 23:56:00,0.67946,0.67953,0.67944,0.67952,170600001.0
2005-04-25 23:57:00,0.6795,0.67952,0.67947,0.67947,186400000.0
2005-04-25 23:58:00,0.67947,0.67948,0.67915,0.67915,249000001.0
2005-04-25 23:59:00,0.67937,0.67938,0.67934,0.67936,103200000.0
2005-04-26 00:00:00,0.6794,0.6794,0.6791,0.67931,146899995.0
2005-04-26 00:01:00,0.67931,0.67953,0.67909,0.67953,132399998.0
2005-04-26 00:02:00,0.67904,0.67945,0.67904,0.67945,131499998.0
2005-04-26 00:03:00,0.67943,0.67945,0.67941,0.67945,170100006.0
2005-04-26 00:04:00,0.67945,0.67954,0.67945,0.67947,177400000.0
2005-04-26 00:05:00,0.67945,0.67945,0.67918,0.67942,178799997.0
2005-04-26 00:06:00,0.6795,0.6795,0.6794,0.67948,147599999.0
2005-04-26 00:07:00,0.67896,0.67937,0.67896,0.67937,192500000.0
2005-04-26 00:08:00,0.67953,0.67964,0.67946,0.67953,183300002.0
2005-04-26 00:09:00,0.6795,0.6795,0.67947,0.67947,102499999.0
2005-04-26 00:10:00,0.6795,0.6795,0.67945,0.67945,118500003.0
2005-04-26 00:11:00,0.67967,0.67967,0.67937,0.67951,172000004.0
2005-04-26 00:12:00,0.67936,0.67951,0.67916,0.67951,166300003.0
2005-04-26 00:13:00,0.67954,0.67961,0.67954,0.6796,141000000.0
2005-04-26 00:14:00,0.67938,0.67966,0.67928,0.67956,208699993.0
2005-04-26 00:15:00,0.67963,0.67963,0.67957,0.6796,39100000.0
2005-04-26 00:16:00,0.67953,0.67958,0.67953,0.67958,61300002.0
2005-04-26 00:17:00,0.67961,0.67963,0.67961,0.67962,47899999.0
2005-04-26 00:18:00,0.67959,0.67963,0.67954,0.67963,149700000.0
2005-04-26 00:19:00,0.67947,0.67947,0.67915,0.67945,91400002.0
2005-04-26 00:20:00,0.67956,0.67964,0.67955,0.6796,296400002.0
2005-04-26 00:21:00,0.67955,0.67955,0.67944,0.67947,105799998.0
2005-04-26 00:22:00,0.67952,0.67953,0.67945,0.67945,229399998.0
2005-04-26 00:23:00,0.67936,0.6795,0.67917,0.6795,140300002.0
2005-04-26 00:24:00,0.67955,0.67955,0.6795,0.67952,183099999.0
2005-04-26 00:25:00,0.67953,0.67958,0.67953,0.67953,134199997.0
2005-04-26 00:26:00,0.6794,0.67941,0.67911,0.67941,94800002.0
2005-04-26 00:27:00,0.67952,0.67952,0.6794,0.67948,124099996.0
2005-04-26 00:28:00,0.67948,0.67948,0.67939,0.67947,158899999.0
2005-04-26 00:29:00,0.67953,0.67953,0.67941,0.67941,207700003.0
2005-04-26 00:30:00,0.67953,0.67956,0.67947,0.67956,145899999.0
2005-04-26 00:31:00,0.67956,0.67957,0.67956,0.67957,58499999.0
2005-04-26 00:32:00,0.67954,0.67966,0.6795,0.67966,189100003.0
2005-04-26 00:33:00,0.67958,0.67963,0.67956,0.67961,97900002.0
2005-04-26 00:34:00,0.67965,0.67972,0.67965,0.6797,205299999.0
2005-04-26 00:35:00,0.67965,0.67975,0.67965,0.67975,168900002.0
2005-04-26 00:36:00,0.67952,0.67963,0.67952,0.67963,10400000.0
2005-04-26 00:37:00,0.6797,0.6797,0.67967,0.67967,70900002.0
2005-04-26 00:38:00,0.67938,0.67938,0.67891,0.67931,84000001.0
2005-04-26 00:39:00,0.67955,0.67955,0.67942,0.67952,100700001.0
2005-04-26 00:40:00,0.67958,0.67962,0.67954,0.67958,108600000.0
2005-04-26 00:41:00,0.6796,0.67967,0.6796,0.67965,179000004.0
2005-04-26 00:42:00,0.67953,0.67956,0.67953,0.67956,39800001.0
2005-04-26 00:43:00,0.67965,0.67965,0.67955,0.6796,111199998.0
2005-04-26 00:44:00,0.67961,0.67961,0.67951,0.67953,155500000.0
2005-04-26 00:45:00,0.67957,0.67957,0.67956,0.67956,10100000.0
2005-04-26 00:46:00,0.67932,0.6796,0.67894,0.67958,216900001.0
2005-04-26 00:47:00,0.67956,0.67958,0.67955,0.67955,76099999.0
2005-04-26 00:48:00,0.67941,0.6795,0.67877,0.67939,123000000.0
2005-04-26 00:49:00,0.67955,0.67955,0.67943,0.67943,109200002.0
2005-04-26 00:50:00,0.67948,0.67952,0.67942,0.67947,214399997.0
2005-04-26 00:51:00,0.67953,0.6796,0.67944,0.6796,12400000.0
2005-04-26 00:52:00,0.67958,0.6796,0.67955,0.67955,71100002.0
2005-04-26 00:53:00,0.67955,0.67958,0.67948,0.67957,192200002.0
2005-04-26 00:54:00,0.67959,0.67959,0.67952,0.67952,93200000.0
2005-04-26 00:55:00,0.67951,0.67955,0.67946,0.67953,139599998.0
2005-04-26 00:56:00,0.67953,0.67961,0.6795,0.67959,72100000.0
2005-04-26 00:57:00,0.67959,0.67961,0.67951,0.67961,135999994.0
2005-04-26 00:58:00,0.67942,0.67951,0.67934,0.67951,108900003.0
2005-04-26 00:59:00,0.67949,0.67958,0.67944,0.67958,75099998.0
2005-04-26 01:00:00,0.67952,0.67952,0.67945,0.67948,73300001.0
2005-04-26 01:01:00,0.6796,0.6796,0.67955,0.67955,49500001.0
2005-04-26 01:02:00,0.67948,0.67948,0.67937,0.67948,97200000.0
2005-04-26 01:03:00,0.67946,0.67958,0.67945,0.67954,196400002.0
2005-04-26 01:04:00,0.6795,0.67957,0.67946,0.67957,183500005.0
2005-04-26 01:05:00,0.67958,0.67958,0.67953,0.67956,114500001.0
2005-04-26 01:06:00,0.67967,0.67967,0.67936,0.67949,76200001.0
2005-04-26 01:07:00,0.67958,0.67958,0.67947,0.67947,78800000.0
2005-04-26 01:08:00,0.6795,0.67962,0.6795,0.67961,132599997.0
2005-04-26 01:09:00,0.67941,0.67947,0.67937,0.67947,146000002.0
2005-04-26 01:10:00,0.67947,0.67947,0.67933,0.67946,132600001.0
2005-04-26 01:11:00,0.67955,0.67958,0.6794,0.67945,248499996.0
2005-04-26 01:12:00,0.67942,0.67943,0.67936,0.67939,111899999.0
2005-04-26 01:13:00,0.67938,0.67944,0.67938,0.67944,119699997.0
2005-04-26 01:14:00,0.6793,0.67946,0.6793,0.67946,143999999.0
2005-04-26 01:15:00,0.67945,0.67948,0.67944,0.67944,158599997.0
2005-04-26 01:16:00,0.67945,0.67957,0.67944,0.67957,179799996.0
2005-04-26 01:17:00,0.67955,0.67955,0.67944,0.67953,165000001.0
2005-04-26 01:18:00,0.67946,0.67947,0.67936,0.67947,80199998.0
2005-04-26 01:19:00,0.67955,0.67956,0.67943,0.67956,63600000.0
2005-04-26 01:20:00,0.67956,0.67956,0.67944,0.67953,197800000.0
2005-04-26 01:21:00,0.6793,0.67958,0.6793,0.67955,146499999.0
2005-04-26 01:22:00,0.67953,0.67953,0.67947,0.6795,87900001.0
2005-04-26 01:23:00,0.67943,0.67943,0.67924,0.67924,7400000.0
2005-04-26 01:24:00,0.67948,0.6795,0.67948,0.6795,21500000.0
2005-04-26 01:25:00,0.67949,0.67949,0.67941,0.67944,212399995.0
2005-04-26 01:26:00,0.67943,0.67943,0.67935,0.67935,90200000.0
2005-04-26 01:27:00,0.67936,0.67954,0.67936,0.67953,131700004.0
2005-04-26 01:28:00,0.67959,0.67959,0.6795,0.67951,138200000.0
2005-04-26 01:29:00,0.67941,0.6795,0.6794,0.6795,75899998.0
2005-04-26 01:30:00,0.67948,0.6795,0.67948,0.6795,52600001.0
2005-04-26 01:31:00,0.67957,0.67957,0.6794,0.67952,228499995.0
2005-04-26 01:32:00,0.67945,0.67952,0.67942,0.67951,334500001.0
2005-04-26 01:33:00,0.67946,0.67948,0.67944,0.67944,34299999.0
2005-04-26 01:34:00,0.67947,0.67947,0.6794,0.67944,100199999.0
2005-04-26 01:35:00,0.6794,0.6794,0.67927,0.67927,101600000.0
2005-04-26 01:36:00,0.67928,0.67928,0.67918,0.67926,204299993.0
2005-04-26 01:37:00,0.67931,0.67938,0.67929,0.67938,95400002.0
2005-04-26 01:38:00,0.67932,0.67937,0.67926,0.67937,147899998.0
2005-04-26 01:39:00,0.6794,0.67942,0.67935,0.67942,205999999.0
2005-04-26 01:40:00,0.67938,0.67942,0.67938,0.67938,191099996.0
2005-04-26 01:41:00,0.67938,0.67942,0.67936,0.67938,145800002.0
2005-04-26 01:42:00,0.67936,0.67936,0.67925,0.67925,126799999.0
2005-04-26 01:43:00,0.67931,0.67932,0.67931,0.67932,23900001.0
2005-04-26 01:44:00,0.67931,0.67931,0.67917,0.67928,188500002.0
2005-04-26 01:45:00,0.67936,0.67942,0.67926,0.67942,185199999.0
2005-04-26 01:46:00,0.67939,0.67947,0.67935,0.67946,185200003.0
2005-04-26 01:47:00,0.67949,0.67949,0.67948,0.67948,90299999.0
2005-04-26 01:48:00,0.67941,0.67941,0.67927,0.67927,143800006.0
2005-04-26 01:49:00,0.67935,0.67935,0.67919,0.67921,117800000.0
2005-04-26 01:50:00,0.67925,0.6793,0.67919,0.6793,141200001.0
2005-04-26 01:51:00,0.67934,0.67934,0.6793,0.67933,38900000.0
2005-04-26 01:52:00,0.6793,0.67931,0.67921,0.67931,103100002.0
2005-04-26 01:53:00,0.67925,0.67925,0.6791,0.67918,93500001.0
2005-04-26 01:54:00,0.67906,0.67925,0.67906,0.67921,225899998.0
2005-04-26 01:55:00,0.67912,0.67923,0.67907,0.67923,275699998.0
2005-04-26 01:56:00,0.67927,0.67931,0.67912,0.67928,115800000.0
2005-04-26 01:57:00,0.67938,0.67939,0.67922,0.67922,160599999.0
2005-04-26 01:58:00,0.67915,0.67926,0.67915,0.67926,21000000.0
2005-04-26 01:59:00,0.67932,0.67933,0.6792,0.67921,136400000.0
2005-04-26 02:00:00,0.67918,0.67921,0.67907,0.67916,66599999.0
2005-04-26 02:01:00,0.67926,0.67933,0.67924,0.67933,297499999.0
2005-04-26 02:02:00,0.67933,0.67942,0.67928,0.67942,86499998.0
2005-04-26 02:03:00,0.67942,0.67943,0.67934,0.6794,162299998.0
2005-04-26 02:04:00,0.67947,0.67947,0.67932,0.67946,172800003.0
2005-04-26 02:05:00,0.67941,0.67941,0.6792,0.67937,161099999.0
2005-04-26 02:06:00,0.67932,0.67939,0.67929,0.67938,109600001.0
2005-04-26 02:07:00,0.67943,0.67943,0.67927,0.67931,325799998.0
2005-04-26 02:08:00,0.6793,0.67937,0.67927,0.67936,103600002.0
2005-04-26 02:09:00,0.67942,0.67942,0.67933,0.67935,74800000.0
2005-04-26 02:10:00,0.67935,0.67942,0.67935,0.6794,36700000.0
2005-04-26 02:11:00,0.67938,0.67938,0.67925,0.67931,114600003.0
2005-04-26 02:12:00,0.67928,0.67931,0.67915,0.67931,228199999.0
2005-04-26 02:13:00,0.6793,0.67932,0.67915,0.67932,144600000.0
2005-04-26 02:14:00,0.67925,0.67927,0.67914,0.67915,147899999.0
2005-04-26 02:15:00,0.67923,0.67931,0.67917,0.67931,137200002.0
2005-04-26 02:16:00,0.67926,0.67926,0.67912,0.67915,223000004.0
2005-04-26 02:17:00,0.67915,0.67922,0.67915,0.67917,113500000.0
2005-04-26 02:18:00,0.67933,0.6794,0.67921,0.6794,161399997.0
2005-04-26 02:19:00,0.67936,0.67936,0.67933,0.67933,138300001.0
2005-04-26 02:20:00,0.67924,0.67931,0.6792,0.6793,265000002.0
2005-04-26 02:21:00,0.6793,0.67932,0.6793,0.67932,33900001.0
2005-04-26 02:22:00,0.67936,0.67945,0.67936,0.67945,57299998.0
2005-04-26 02:23:00,0.67945,0.67945,0.6794,0.67943,133199998.0
2005-04-26 02:24:00,0.67943,0.67945,0.67938,0.67943,62999998.0
2005-04-26 02:25:00,0.6794,0.67941,0.67932,0.67941,188599997.0
2005-04-26 02:26:00,0.67938,0.67938,0.67931,0.67936,103700001.0
2005-04-26 02:27:00,0.67935,0.67939,0.6793,0.67936,192000000.0
2005-04-26 02:28:00,0.67941,0.67941,0.67922,0.67922,157700001.0
2005-04-26 02:29:00,0.67932,0.67935,0.6793,0.67935,92800001.0
2005-04-26 02:30:00,0.67932,0.67938,0.67932,0.67932,95200003.0
2005-04-26 02:31:00,0.6793,0.67938,0.6793,0.67935,124499999.0
2005-04-26 02:32:00,0.67937,0.67937,0.67935,0.67936,53999999.0
2005-04-26 02:33:00,0.67937,0.67943,0.67937,0.67943,71099999.0
2005-04-26 02:34:00,0.6793,0.6794,0.6793,0.6794,176000000.0
2005-04-26 02:35:00,0.6794,0.6794,0.67928,0.6794,179599999.0
2005-04-26 02:36:00,0.67943,0.67945,0.6794,0.67943,210099999.0
2005-04-26 02:37:00,0.67943,0.67945,0.67942,0.67945,115299997.0
2005-04-26 02:38:00,0.67945,0.67945,0.6794,0.67943,149199997.0
2005-04-26 02:39:00,0.67943,0.67943,0.6794,0.6794,161400001.0
2005-04-26 02:40:00,0.67945,0.67945,0.6794,0.67945,38900000.0
2005-04-26 02:41:00,0.6794,0.67953,0.6794,0.67953,191400001.0
2005-04-26 02:42:00,0.6795,0.6795,0.67936,0.67945,165099997.0
2005-04-26 02:43:00,0.67948,0.67948,0.6794,0.6794,68100000.0
2005-04-26 02:44:00,0.67937,0.67953,0.67933,0.67948,156700001.0
2005-04-26 02:45:00,0.6794,0.67942,0.6794,0.67942,98900001.0
2005-04-26 02:46:00,0.6794,0.67945,0.6794,0.67942,111000000.0
2005-04-26 02:47:00,0.67939,0.67944,0.67934,0.67944,97400002.0
2005-04-26 02:48:00,0.67942,0.67949,0.67937,0.67947,86100001.0
2005-04-26 02:49:00,0.67939,0.67946,0.67936,0.67945,200000000.0
2005-04-26 02:50:00,0.67939,0.67947,0.67937,0.67945,146600000.0
2005-04-26 02:51:00,0.67943,0.67943,0.6794,0.67943,63199998.0
2005-04-26 02:52:00,0.67941,0.67944,0.67935,0.67944,122700002.0
2005-04-26 02:53:00,0.67937,0.67942,0.67929,0.67942,60099997.0
2005-04-26 02:54:00,0.67946,0.67946,0.67928,0.67935,93499999.0
2005-04-26 02:55:00,0.6793,0.6794,0.6793,0.67931,151900000.0
2005-04-26 02:56:00,0.67927,0.67927,0.67911,0.67923,184599994.0
2005-04-26 02:57:00,0.67927,0.67935,0.67924,0.67935,181099997.0
2005-04-26 02:58:00,0.6794,0.67946,0.67936,0.67946,140300002.0
2005-04-26 02:59:00,0.67938,0.67961,0.67931,0.67961,111500001.0
2005-04-26 03:00:00,0.67964,0.67964,0.67948,0.67953,162899999.0
2005-04-26 03:01:00,0.6795,0.67955,0.6795,0.67952,90299998.0
2005-04-26 03:02:00,0.67956,0.67956,0.67947,0.67953,124600000.0
2005-04-26 03:03:00,0.67955,0.6796,0.67955,0.6796,127699999.0
2005-04-26 03:04:00,0.6796,0.6796,0.67942,0.67942,201699999.0
2005-04-26 03:05:00,0.6796,0.67965,0.67946,0.67948,140800001.0
2005-04-26 03:06:00,0.6794,0.6794,0.67926,0.67938,122100002.0
2005-04-26 03:07:00,0.67938,0.67953,0.67938,0.67953,94899997.0
2005-04-26 03:08:00,0.67947,0.67947,0.67935,0.67944,131099999.0
2005-04-26 03:09:00,0.6795,0.6795,0.67945,0.67945,41499999.0
2005-04-26 03:10:00,0.67948,0.67948,0.67941,0.67943,90599996.0
2005-04-26 03:11:00,0.67943,0.67944,0.67941,0.67942,102800000.0
2005-04-26 03:12:00,0.67938,0.67941,0.67931,0.6794,61899998.0
2005-04-26 03:13:00,0.67945,0.67948,0.67945,0.67948,57700002.0
2005-04-26 03:14:00,0.67945,0.67958,0.67942,0.67958,260999997.0
2005-04-26 03:15:00,0.67944,0.67944,0.67936,0.67936,29000000.0
2005-04-26 03:16:00,0.67947,0.6795,0.67941,0.67941,128299997.0
2005-04-26 03:17:00,0.67947,0.67947,0.6794,0.67947,65500001.0
2005-04-26 03:18:00,0.67945,0.67948,0.67938,0.67948,99799999.0
2005-04-26 03:19:00,0.67938,0.67938,0.67932,0.67932,48700002.0
2005-04-26 03:20:00,0.67935,0.67935,0.6793,0.6793,1600000.0
2005-04-26 03:21:00,0.67929,0.67941,0.67929,0.67941,97699999.0
2005-04-26 03:22:00,0.67929,0.67945,0.67914,0.67941,183199999.0
2005-04-26 03:23:00,0.67953,0.67953,0.67945,0.67945,39100000.0
2005-04-26 03:24:00,0.67949,0.67954,0.67947,0.67954,63699999.0
2005-04-26 03:25:00,0.67945,0.67949,0.67937,0.67949,84499999.0
2005-04-26 03:26:00,0.67955,0.67955,0.67953,0.67953,29500000.0
2005-04-26 03:27:00,0.67959,0.67962,0.67953,0.67953,112100000.0
2005-04-26 03:28:00,0.67955,0.67959,0.67955,0.67957,188199998.0
2005-04-26 03:29:00,0.67957,0.67957,0.67949,0.67953,86200001.0
2005-04-26 03:30:00,0.67953,0.67957,0.67946,0.67953,178400002.0
2005-04-26 03:31:00,0.67959,0.67959,0.6795,0.67959,121099999.0
2005-04-26 03:32:00,0.67948,0.67962,0.67948,0.67962,53200000.0
2005-04-26 03:33:00,0.67948,0.67956,0.67948,0.67956,24600001.0
2005-04-26 03:34:00,0.67918,0.67963,0.67918,0.67961,185800000.0
2005-04-26 03:35:00,0.67958,0.67967,0.67949,0.67967,149399997.0
2005-04-26 03:36:00,0.67956,0.67956,0.67944,0.67953,161600002.0
2005-04-26 03:37:00,0.67957,0.67965,0.67957,0.67962,110499999.0
2005-04-26 03:38:00,0.67963,0.67963,0.67951,0.67951,103599998.0
2005-04-26 03:39:00,0.67952,0.67955,0.67943,0.67955,53000001.0
2005-04-26 03:40:00,0.6795,0.67957,0.67947,0.67953,157299999.0
2005-04-26 03:41:00,0.67953,0.67957,0.67944,0.67953,187600003.0
2005-04-26 03:42:00,0.6795,0.6795,0.67943,0.6795,68600001.0
2005-04-26 03:43:00,0.67957,0.67964,0.67957,0.67957,65300001.0
2005-04-26 03:44:00,0.6795,0.67961,0.67947,0.6795,153700004.0
2005-04-26 03:45:00,0.67952,0.67958,0.67949,0.67958,152999999.0
2005-04-26 03:46:00,0.67957,0.67957,0.67957,0.67957,63199999.0
2005-04-26 03:47:00,0.6795,0.67964,0.67943,0.67951,158100000.0
2005-04-26 03:48:00,0.67951,0.67954,0.67951,0.67954,70200001.0
2005-04-26 03:49:00,0.67948,0.67952,0.6794,0.6795,86500000.0
2005-04-26 03:50:00,0.67942,0.67953,0.67935,0.67953,78400000.0
2005-04-26 03:51:00,0.67944,0.6795,0.67944,0.67947,144499998.0
2005-04-26 03:52:00,0.67934,0.6795,0.67934,0.6795,144100000.0
2005-04-26 03:53:00,0.67956,0.67956,0.67945,0.67945,46699998.0
2005-04-26 03:54:00,0.67943,0.67943,0.67934,0.67938,193400000.0
2005-04-26 03:55:00,0.67935,0.67937,0.67926,0.67937,143399998.0
2005-04-26 03:56:00,0.67942,0.67942,0.67931,0.67931,91099998.0
2005-04-26 03:57:00,0.67939,0.6794,0.67929,0.67929,119000003.0
2005-04-26 03:58:00,0.67916,0.67932,0.67916,0.67924,231400003.0
2005-04-26 03:59:00,0.6792,0.67925,0.6792,0.67923,66200000.0
2005-04-26 04:00:00,0.67937,0.67939,0.67924,0.67932,148799999.0
2005-04-26 04:01:00,0.67932,0.6794,0.67929,0.6794,137800000.0
2005-04-26 04:02:00,0.67927,0.67927,0.67889,0.67915,94999999.0
2005-04-26 04:03:00,0.6792,0.67924,0.67906,0.67924,104399998.0
2005-04-26 04:04:00,0.67936,0.67937,0.67925,0.67925,160600002.0
2005-04-26 04:05:00,0.6793,0.67942,0.67929,0.67929,127300001.0
2005-04-26 04:06:00,0.67937,0.67937,0.67922,0.67932,149099996.0
2005-04-26 04:07:00,0.67933,0.67934,0.67919,0.67934,66800001.0
2005-04-26 04:08:00,0.67936,0.67936,0.67924,0.67933,231000003.0
2005-04-26 04:09:00,0.67933,0.67934,0.67928,0.67934,110499998.0
2005-04-26 04:10:00,0.67929,0.67941,0.67929,0.67941,99699999.0
2005-04-26 04:11:00,0.67942,0.67942,0.67925,0.67932,101599999.0
2005-04-26 04:12:00,0.67934,0.67955,0.67926,0.67955,286900000.0
2005-04-26 04:13:00,0.67948,0.67952,0.67948,0.67952,92200002.0
2005-04-26 04:14:00,0.67945,0.67953,0.67939,0.67953,209300001.0
2005-04-26 04:15:00,0.6795,0.67956,0.67949,0.67949,153199997.0
2005-04-26 04:16:00,0.67953,0.67955,0.67953,0.67955,43100001.0
2005-04-26 04:17:00,0.67945,0.67945,0.67936,0.67945,118700001.0
2005-04-26 04:18:00,0.67945,0.67945,0.67945,0.67945,12800000.0
2005-04-26 04:19:00,0.67941,0.6795,0.6794,0.67949,160099999.0
2005-04-26 04:20:00,0.67947,0.6795,0.67947,0.67948,196300000.0
2005-04-26 04:21:00,0.67946,0.67946,0.67932,0.67941,191199998.0
2005-04-26 04:22:00,0.67936,0.67956,0.67917,0.67956,237699998.0
2005-04-26 04:23:00,0.67943,0.6795,0.67938,0.6795,100500000.0
2005-04-26 04:24:00,0.6795,0.67954,0.6795,0.67953,84900001.0
2005-04-26 04:25:00,0.67946,0.67946,0.67936,0.67943,140600002.0
2005-04-26 04:26:00,0.67931,0.67948,0.67931,0.67948,182500003.0
2005-04-26 04:27:00,0.67979,0.67979,0.67947,0.67957,174399997.0
2005-04-26 04:28:00,0.67946,0.67946,0.67934,0.67941,190200000.0
2005-04-26 04:29:00,0.67946,0.67946,0.67942,0.67946,110699997.0
2005-04-26 04:30:00,0.67948,0.67948,0.67937,0.67947,193299999.0
2005-04-26 04:31:00,0.67953,0.67955,0.6795,0.67953,167200001.0
2005-04-26 04:32:00,0.67955,0.67955,0.67952,0.67953,24900000.0
2005-04-26 04:33:00,0.67953,0.67954,0.6795,0.67954,135400001.0
2005-04-26 04:34:00,0.67953,0.67955,0.67952,0.67953,74599999.0
2005-04-26 04:35:00,0.67959,0.67959,0.67958,0.67958,43299998.0
2005-04-26 04:36:00,0.67965,0.67965,0.67956,0.67963,69599998.0
2005-04-26 04:37:00,0.67955,0.67964,0.67925,0.67956,218000002.0
2005-04-26 04:38:00,0.67957,0.67962,0.67955,0.67962,55600000.0
2005-04-26 04:39:00,0.67966,0.67976,0.67954,0.6797,279999998.0
2005-04-26 04:40:00,0.67952,0.67952,0.67943,0.67947,224899999.0
2005-04-26 04:41:00,0.67952,0.67952,0.6795,0.67952,103099998.0
2005-04-26 04:42:00,0.67955,0.67955,0.67947,0.67954,86400001.0
2005-04-26 04:43:00,0.67953,0.67958,0.67953,0.67957,111100002.0
2005-04-26 04:44:00,0.67955,0.67962,0.67955,0.67962,158400002.0
2005-04-26 04:45:00,0.67953,0.67963,0.67951,0.67963,132999998.0
2005-04-26 04:46:00,0.67963,0.67965,0.67962,0.67965,52699998.0
2005-04-26 04:47:00,0.67963,0.67963,0.67949,0.67958,188100003.0
2005-04-26 04:48:00,0.6796,0.6796,0.67951,0.67958,191600003.0
2005-04-26 04:49:00,0.67962,0.67964,0.67958,0.67961,212899998.0
2005-04-26 04:50:00,0.67958,0.6796,0.67953,0.67957,157300000.0
2005-04-26 04:51:00,0.67954,0.67954,0.67946,0.67951,213300002.0
2005-04-26 04:52:00,0.67954,0.67962,0.67954,0.67957,111300002.0
2005-04-26 04:53:00,0.67953,0.67961,0.67949,0.67957,168799998.0
2005-04-26 04:54:00,0.67951,0.67953,0.67949,0.67953,150299997.0
2005-04-26 04:55:00,0.67952,0.67957,0.6795,0.67952,90900000.0
2005-04-26 04:56:00,0.67952,0.6796,0.67952,0.67958,95300001.0
2005-04-26 04:57:00,0.6795,0.67955,0.6795,0.67955,20700000.0
2005-04-26 04:58:00,0.67951,0.67962,0.6795,0.67962,100499999.0
2005-04-26 04:59:00,0.67965,0.67965,0.67962,0.67962,10400000.0
2005-04-26 05:00:00,0.67961,0.67965,0.67956,0.67956,88500002.0
2005-04-26 05:01:00,0.67953,0.67967,0.67953,0.67955,103799999.0
2005-04-26 05:02:00,0.67961,0.67961,0.6796,0.6796,8700000.0
2005-04-26 05:03:00,0.67964,0.67966,0.67962,0.67963,132000000.0
2005-04-26 05:04:00,0.67964,0.6797,0.67962,0.67964,138899999.0
2005-04-26 05:05:00,0.67951,0.6796,0.67951,0.67956,68599999.0
2005-04-26 05:06:00,0.6796,0.6796,0.67958,0.67958,35500000.0
2005-04-26 05:07:00,0.67958,0.67958,0.67957,0.67957,14400000.0
2005-04-26 05:08:00,0.6795,0.67961,0.67933,0.67933,234200001.0
2005-04-26 05:09:00,0.67957,0.67966,0.67953,0.67958,192200000.0
2005-04-26 05:10:00,0.67954,0.67954,0.67946,0.67953,88700001.0
2005-04-26 05:11:00,0.67955,0.67963,0.67955,0.67959,146000002.0
2005-04-26 05:12:00,0.6797,0.6797,0.67966,0.67966,27000000.0
2005-04-26 05:13:00,0.67968,0.67968,0.67962,0.67968,175999999.0
2005-04-26 05:14:00,0.67963,0.67963,0.67954,0.67961,118600004.0
2005-04-26 05:15:00,0.67968,0.67968,0.67968,0.67968,14500000.0
2005-04-26 05:16:00,0.67969,0.67972,0.67961,0.67972,139800003.0
2005-04-26 05:17:00,0.67968,0.67973,0.67964,0.67973,94600000.0
2005-04-26 05:18:00,0.67962,0.67964,0.6796,0.6796,206500001.0
2005-04-26 05:19:00,0.67967,0.67969,0.6796,0.67966,181899999.0
2005-04-26 05:20:00,0.67967,0.67972,0.67962,0.67972,140299998.0
2005-04-26 05:21:00,0.6797,0.67972,0.67958,0.67972,118699999.0
2005-04-26 05:22:00,0.67971,0.67971,0.67965,0.67971,179499999.0
2005-04-26 05:23:00,0.67975,0.67977,0.67961,0.67977,157199997.0
2005-04-26 05:24:00,0.67973,0.67975,0.67958,0.67962,116100000.0
2005-04-26 05:25:00,0.67975,0.67975,0.67963,0.67973,85899998.0
2005-04-26 05:26:00,0.67973,0.67978,0.6797,0.6797,128799999.0
2005-04-26 05:27:00,0.67976,0.67976,0.6796,0.67971,160299999.0
2005-04-26 05:28:00,0.67967,0.67967,0.67957,0.67958,66300000.0
2005-04-26 05:29:00,0.67958,0.67968,0.67956,0.67966,124400003.0
2005-04-26 05:30:00,0.67969,0.67975,0.67968,0.67972,152899999.0
2005-04-26 05:31:00,0.6797,0.67976,0.67963,0.67976,209199998.0
2005-04-26 05:32:00,0.67964,0.6798,0.67964,0.67977,233099996.0
2005-04-26 05:33:00,0.67973,0.67979,0.67967,0.67975,145900001.0
2005-04-26 05:34:00,0.67968,0.67974,0.67963,0.67974,132399997.0
2005-04-26 05:35:00,0.67977,0.67977,0.67969,0.67976,180399999.0
2005-04-26 05:36:00,0.67976,0.67977,0.67968,0.67977,239400002.0
2005-04-26 05:37:00,0.67963,0.67987,0.67956,0.67984,118500001.0
2005-04-26 05:38:00,0.6798,0.67983,0.6798,0.67983,70400000.0
2005-04-26 05:39:00,0.67974,0.67976,0.6797,0.67976,120400004.0
2005-04-26 05:40:00,0.67979,0.67979,0.67968,0.67978,274500000.0
2005-04-26 05:41:00,0.67977,0.6798,0.6797,0.6798,164299998.0
2005-04-26 05:42:00,0.67982,0.67991,0.67982,0.67991,72700000.0
2005-04-26 05:43:00,0.67984,0.67984,0.67977,0.67981,168700000.0
2005-04-26 05:44:00,0.6799,0.6799,0.67977,0.67977,187700002.0
2005-04-26 05:45:00,0.67981,0.67985,0.6797,0.6797,82900001.0
2005-04-26 05:46:00,0.67986,0.67986,0.67974,0.67977,99100000.0
2005-04-26 05:47:00,0.67977,0.67985,0.67977,0.67985,98700000.0
2005-04-26 05:48:00,0.67982,0.67987,0.67978,0.67981,104600002.0
2005-04-26 05:49:00,0.67987,0.67993,0.67985,0.67985,158300000.0
2005-04-26 05:50:00,0.67987,0.6799,0.67987,0.67989,71899999.0
2005-04-26 05:51:00,0.67996,0.67996,0.67985,0.67992,191500003.0
2005-04-26 05:52:00,0.67986,0.67996,0.67978,0.67996,169099996.0
2005-04-26 05:53:00,0.67996,0.68,0.67992,0.67999,108799999.0
2005-04-26 05:54:00,0.67997,0.67997,0.67991,0.67994,79799997.0
2005-04-26 05:55:00,0.67991,0.68002,0.67991,0.67993,187400001.0
2005-04-26 05:56:00,0.67992,0.68,0.67992,0.68,102000000.0
2005-04-26 05:57:00,0.67995,0.68002,0.67995,0.68002,82900001.0
2005-04-26 05:58:00,0.67999,0.68009,0.67999,0.68005,173500002.0
2005-04-26 05:59:00,0.68002,0.68007,0.68,0.68003,86000003.0
2005-04-26 06:00:00,0.68005,0.68005,0.67997,0.68004,130299997.0
2005-04-26 06:01:00,0.68004,0.68004,0.67995,0.68004,169200001.0
2005-04-26 06:02:00,0.68002,0.68002,0.68002,0.68002,800000.0
2005-04-26 06:03:00,0.67998,0.67998,0.67995,0.67998,81899998.0
2005-04-26 06:04:00,0.67997,0.67999,0.67988,0.67999,64800001.0
2005-04-26 06:05:00,0.67987,0.67992,0.6798,0.67987,165600000.0
2005-04-26 06:06:00,0.67985,0.67986,0.67979,0.67986,159099999.0
2005-04-26 06:07:00,0.67988,0.67997,0.67983,0.67995,164899997.0
2005-04-26 06:08:00,0.67994,0.67998,0.67991,0.67998,109700000.0
2005-04-26 06:09:00,0.67994,0.67996,0.67984,0.67996,180699999.0
2005-04-26 06:10:00,0.68004,0.68005,0.6799,0.68002,181899998.0
2005-04-26 06:11:00,0.68001,0.68002,0.67994,0.68002,88700001.0
2005-04-26 06:12:00,0.67998,0.68012,0.67998,0.68007,75200002.0
2005-04-26 06:13:00,0.68008,0.68009,0.67995,0.67998,169800001.0
2005-04-26 06:14:00,0.68007,0.68013,0.67988,0.67993,210700001.0
2005-04-26 06:15:00,0.67987,0.67997,0.67983,0.67997,88500003.0
2005-04-26 06:16:00,0.68005,0.68007,0.67988,0.67994,156300003.0
2005-04-26 06:17:00,0.67996,0.68,0.67989,0.68,138699999.0
2005-04-26 06:18:00,0.68,0.68,0.67974,0.67985,129099999.0
2005-04-26 06:19:00,0.67991,0.67993,0.67983,0.67993,69100001.0
2005-04-26 06:20:00,0.67989,0.67989,0.67975,0.67975,130200001.0
2005-04-26 06:21:00,0.67988,0.67997,0.67988,0.67997,79099998.0
2005-04-26 06:22:00,0.68003,0.68012,0.67997,0.68012,195900001.0
2005-04-26 06:23:00,0.6801,0.6801,0.67998,0.68005,198800001.0
2005-04-26 06:24:00,0.67995,0.6801,0.67995,0.68002,116300002.0
2005-04-26 06:25:00,0.68004,0.68004,0.67992,0.67998,85399999.0
2005-04-26 06:26:00,0.68002,0.6801,0.68,0.68,103499998.0
2005-04-26 06:27:00,0.6801,0.6801,0.67998,0.68006,153999999.0
2005-04-26 06:28:00,0.68011,0.68013,0.68005,0.68009,104400000.0
2005-04-26 06:29:00,0.6801,0.68011,0.68,0.68011,116300001.0
2005-04-26 06:30:00,0.67997,0.68013,0.67997,0.68013,68600000.0
2005-04-26 06:31:00,0.68013,0.68015,0.6801,0.68015,152000001.0
2005-04-26 06:32:00,0.68018,0.68018,0.68017,0.68017,65400000.0
2005-04-26 06:33:00,0.68014,0.68014,0.68007,0.68007,110499998.0
2005-04-26 06:34:00,0.6801,0.68013,0.6801,0.68013,60599998.0
2005-04-26 06:35:00,0.68014,0.68014,0.68012,0.68012,153899997.0
2005-04-26 06:36:00,0.68018,0.68022,0.68011,0.68022,136500002.0
2005-04-26 06:37:00,0.68025,0.68026,0.68016,0.68026,89900000.0
2005-04-26 06:38:00,0.6802,0.6802,0.68018,0.68018,53600002.0
2005-04-26 06:39:00,0.68025,0.68025,0.6802,0.6802,21400000.0
2005-04-26 06:40:00,0.68021,0.68027,0.68016,0.68027,98200002.0
2005-04-26 06:41:00,0.68021,0.68021,0.6802,0.6802,20700000.0
2005-04-26 06:42:00,0.68015,0.68015,0.68015,0.68015,23100000.0
2005-04-26 06:43:00,0.68023,0.68023,0.68004,0.68021,121300000.0
2005-04-26 06:44:00,0.6802,0.6802,0.68015,0.68019,223299997.0
2005-04-26 06:45:00,0.68027,0.68027,0.68018,0.68018,195700000.0
2005-04-26 06:46:00,0.68017,0.68019,0.68007,0.68007,253600000.0
2005-04-26 06:47:00,0.68017,0.68017,0.68012,0.68014,109399999.0
2005-04-26 06:48:00,0.68007,0.68011,0.68005,0.68007,133199998.0
2005-04-26 06:49:00,0.68015,0.68015,0.68015,0.68015,38300000.0
2005-04-26 06:50:00,0.68007,0.68007,0.67993,0.67995,180600000.0
2005-04-26 06:51:00,0.67998,0.67998,0.67992,0.67992,25400000.0
2005-04-26 06:52:00,0.67989,0.68003,0.67989,0.68003,80400003.0
2005-04-26 06:53:00,0.68001,0.68001,0.6799,0.6799,116000002.0
2005-04-26 06:54:00,0.67996,0.67998,0.67994,0.67998,87900001.0
2005-04-26 06:55:00,0.68,0.68003,0.67997,0.67997,7700000.0
2005-04-26 06:56:00,0.67995,0.68003,0.67995,0.67997,266499997.0
2005-04-26 06:57:00,0.67999,0.68005,0.67996,0.68005,57200002.0
2005-04-26 06:58:00,0.68011,0.68011,0.68006,0.68006,8000000.0
2005-04-26 06:59:00,0.67993,0.68002,0.67986,0.68002,113900000.0
2005-04-26 07:00:00,0.67992,0.67993,0.67984,0.67993,74000002.0
2005-04-26 07:01:00,0.67992,0.68003,0.67991,0.68,222900007.0
2005-04-26 07:02:00,0.67999,0.68011,0.67998,0.6801,173600003.0
2005-04-26 07:03:00,0.68011,0.68018,0.67998,0.68018,205799997.0
2005-04-26 07:04:00,0.68,0.6801,0.68,0.6801,23900000.0
2005-04-26 07:05:00,0.68006,0.68013,0.68005,0.68013,45800000.0
2005-04-26 07:06:00,0.68017,0.68017,0.68015,0.68017,51600001.0
2005-04-26 07:07:00,0.68017,0.6802,0.68016,0.6802,149300004.0
2005-04-26 07:08:00,0.68003,0.68007,0.67999,0.68007,73599998.0
2005-04-26 07:09:00,0.68008,0.68009,0.68008,0.68009,8900000.0
2005-04-26 07:10:00,0.68002,0.68011,0.68002,0.68009,89500000.0
2005-04-26 07:11:00,0.68003,0.68016,0.68003,0.68015,131600003.0
2005-04-26 07:12:00,0.68015,0.68016,0.68011,0.68015,169600001.0
2005-04-26 07:13:00,0.68013,0.68016,0.68009,0.68014,150799997.0
2005-04-26 07:14:00,0.68011,0.68011,0.67996,0.68002,162099999.0
2005-04-26 07:15:00,0.68011,0.68012,0.68002,0.68007,204299994.0
2005-04-26 07:16:00,0.68009,0.68009,0.68,0.68007,129600003.0
2005-04-26 07:17:00,0.68007,0.6801,0.68007,0.6801,60700002.0
2005-04-26 07:18:00,0.6801,0.6801,0.68005,0.68007,160799999.0
2005-04-26 07:19:00,0.68005,0.68012,0.68001,0.68012,88499998.0
2005-04-26 07:20:00,0.68007,0.68008,0.67995,0.67995,243400004.0
2005-04-26 07:21:00,0.68002,0.68007,0.68002,0.68006,129200000.0
2005-04-26 07:22:00,0.6801,0.68012,0.6801,0.68012,117500000.0
2005-04-26 07:23:00,0.68008,0.68008,0.68007,0.68007,78600001.0
2005-04-26 07:24:00,0.68007,0.68016,0.68005,0.68014,238600002.0
2005-04-26 07:25:00,0.68012,0.68015,0.6801,0.68011,297299998.0
2005-04-26 07:26:00,0.68005,0.6802,0.68005,0.6802,83900001.0
2005-04-26 07:27:00,0.68018,0.68022,0.68014,0.68016,81599998.0
2005-04-26 07:28:00,0.68014,0.6802,0.68013,0.6802,151900000.0
2005-04-26 07:29:00,0.68022,0.68022,0.68013,0.68019,199099998.0
2005-04-26 07:30:00,0.68018,0.68019,0.68012,0.68017,88500000.0
2005-04-26 07:31:00,0.68023,0.68023,0.68017,0.68017,12800000.0
2005-04-26 07:32:00,0.68015,0.6802,0.68009,0.68018,204899998.0
2005-04-26 07:33:00,0.68023,0.68023,0.68012,0.68012,77600001.0
2005-04-26 07:34:00,0.68005,0.68012,0.68002,0.68006,319900000.0
2005-04-26 07:35:00,0.68005,0.68013,0.67987,0.67999,185600000.0
2005-04-26 07:36:00,0.68003,0.68005,0.68003,0.68005,5100000.0
2005-04-26 07:37:00,0.68007,0.68011,0.68005,0.68007,298099999.0
2005-04-26 07:38:00,0.68009,0.68018,0.68006,0.68018,110100001.0
2005-04-26 07:39:00,0.68007,0.68011,0.68006,0.68011,108899998.0
2005-04-26 07:40:00,0.68013,0.68013,0.68007,0.68007,110900001.0
2005-04-26 07:41:00,0.68005,0.6801,0.68004,0.6801,147700001.0
2005-04-26 07:42:00,0.68009,0.68023,0.68007,0.68023,149100001.0
2005-04-26 07:43:00,0.6801,0.68017,0.6801,0.68013,138800002.0
2005-04-26 07:44:00,0.68017,0.68019,0.68013,0.68013,98900000.0
2005-04-26 07:45:00,0.68014,0.68018,0.68014,0.68018,93400002.0
2005-04-26 07:46:00,0.68021,0.68026,0.68016,0.68016,136700002.0
2005-04-26 07:47:00,0.68021,0.68024,0.68021,0.68024,57400000.0
2005-04-26 07:48:00,0.68026,0.68033,0.68026,0.68033,114400004.0
2005-04-26 07:49:00,0.68022,0.68022,0.68011,0.68015,127800002.0
2005-04-26 07:50:00,0.68015,0.68015,0.68013,0.68013,57400000.0
2005-04-26 07:51:00,0.68011,0.68022,0.68011,0.68017,151799998.0
2005-04-26 07:52:00,0.68012,0.68012,0.6801,0.68011,124300001.0
2005-04-26 07:53:00,0.68013,0.68013,0.68009,0.68009,14600000.0
2005-04-26 07:54:00,0.68014,0.68018,0.68014,0.68016,20800001.0
2005-04-26 07:55:00,0.68018,0.68018,0.6801,0.68014,150700000.0
2005-04-26 07:56:00,0.68011,0.68015,0.68006,0.68015,64899997.0
2005-04-26 07:57:00,0.68009,0.68017,0.68006,0.68017,152999998.0
2005-04-26 07:58:00,0.68015,0.68016,0.68004,0.68005,181200000.0
2005-04-26 07:59:00,0.68009,0.68013,0.68009,0.68013,43099998.0
2005-04-26 08:00:00,0.68003,0.68018,0.68003,0.68013,184000003.0
2005-04-26 08:01:00,0.68023,0.68026,0.6802,0.68024,167700002.0
2005-04-26 08:02:00,0.68025,0.68025,0.68025,0.68025,10400000.0
2005-04-26 08:03:00,0.68027,0.68027,0.68027,0.68027,23099999.0
2005-04-26 08:04:00,0.68023,0.68025,0.68022,0.68025,208299999.0
2005-04-26 08:05:00,0.68023,0.68025,0.68023,0.68025,16900000.0
2005-04-26 08:06:00,0.68023,0.68025,0.68023,0.68025,16000000.0
2005-04-26 08:07:00,0.68026,0.68032,0.68026,0.68032,18400000.0
2005-04-26 08:08:00,0.68027,0.68033,0.68025,0.68025,129000003.0
2005-04-26 08:09:00,0.68029,0.68029,0.68025,0.68027,220300000.0
2005-04-26 08:10:00,0.6803,0.68034,0.68026,0.68034,174600003.0
2005-04-26 08:11:00,0.68031,0.68032,0.68026,0.68028,161400002.0
2005-04-26 08:12:00,0.68029,0.68029,0.68014,0.68022,214899998.0
2005-04-26 08:13:00,0.68021,0.68027,0.68018,0.68019,119699998.0
2005-04-26 08:14:00,0.67986,0.68017,0.67986,0.6801,153800004.0
2005-04-26 08:15:00,0.68016,0.68018,0.68016,0.68017,103799997.0
2005-04-26 08:16:00,0.68021,0.68023,0.68011,0.68023,139800003.0
2005-04-26 08:17:00,0.68024,0.68024,0.68022,0.68023,65600001.0
2005-04-26 08:18:00,0.68014,0.68021,0.68014,0.6802,87500001.0
2005-04-26 08:19:00,0.68015,0.68019,0.68013,0.68019,68699999.0
2005-04-26 08:20:00,0.68014,0.68014,0.68014,0.68014,23900000.0
2005-04-26 08:21:00,0.68014,0.68014,0.68008,0.68008,21500000.0
2005-04-26 08:22:00,0.68018,0.6802,0.68018,0.68018,42299998.0
2005-04-26 08:23:00,0.6801,0.68019,0.68003,0.68017,193599998.0
2005-04-26 08:24:00,0.68017,0.68018,0.68013,0.68018,102999998.0
2005-04-26 08:25:00,0.68012,0.68019,0.68012,0.68019,170999996.0
2005-04-26 08:26:00,0.68014,0.68018,0.68008,0.68018,132800004.0
2005-04-26 08:27:00,0.68024,0.68024,0.68005,0.68005,86799999.0
2005-04-26 08:28:00,0.68003,0.68016,0.67999,0.68015,182900000.0
2005-04-26 08:29:00,0.68,0.68014,0.68,0.68014,190899995.0
2005-04-26 08:30:00,0.68006,0.68022,0.68,0.68022,185200003.0
2005-04-26 08:31:00,0.68017,0.68021,0.68002,0.68002,143800000.0
2005-04-26 08:32:00,0.67997,0.68016,0.67997,0.68016,162800000.0
2005-04-26 08:33:00,0.68017,0.68021,0.68007,0.68021,124700000.0
2005-04-26 08:34:00,0.68016,0.68016,0.68006,0.68016,88600002.0
2005-04-26 08:35:00,0.68005,0.68021,0.68005,0.68019,140600002.0
2005-04-26 08:36:00,0.68015,0.68022,0.68015,0.68017,131600001.0
2005-04-26 08:37:00,0.68004,0.68022,0.68004,0.68022,81899999.0
2005-04-26 08:38:00,0.68021,0.68024,0.68014,0.6802,91000001.0
2005-04-26 08:39:00,0.68017,0.68026,0.68017,0.68017,127100005.0
2005-04-26 08:40:00,0.68012,0.68022,0.68012,0.68021,113400003.0
2005-04-26 08:41:00,0.68015,0.68023,0.68015,0.68015,130899998.0
2005-04-26 08:42:00,0.68021,0.68045,0.68017,0.68045,106800001.0
2005-04-26 08:43:00,0.68041,0.68061,0.68041,0.68058,186300000.0
2005-04-26 08:44:00,0.68049,0.68055,0.68041,0.6805,107400001.0
2005-04-26 08:45:00,0.68044,0.68061,0.68044,0.68055,167799999.0
2005-04-26 08:46:00,0.68052,0.68061,0.68042,0.68061,204499999.0
2005-04-26 08:47:00,0.68055,0.68057,0.6805,0.68056,101500002.0
2005-04-26 08:48:00,0.68051,0.68055,0.68049,0.68052,175199999.0
2005-04-26 08:49:00,0.68053,0.68055,0.68047,0.68053,100100000.0
2005-04-26 08:50:00,0.68053,0.68053,0.68038,0.68045,217500002.0
2005-04-26 08:51:00,0.68049,0.68049,0.68041,0.68042,206800003.0
2005-04-26 08:52:00,0.68043,0.68066,0.68041,0.68066,144199999.0
2005-04-26 08:53:00,0.68054,0.68068,0.68051,0.68068,148999999.0
2005-04-26 08:54:00,0.68063,0.6807,0.68058,0.68064,175500003.0
2005-04-26 08:55:00,0.68063,0.68079,0.6806,0.68079,142800000.0
2005-04-26 08:56:00,0.68082,0.68085,0.68068,0.68068,162500001.0
2005-04-26 08:57:00,0.68074,0.68077,0.68067,0.68077,75800002.0
2005-04-26 08:58:00,0.68064,0.68074,0.68063,0.68073,165099998.0
2005-04-26 08:59:00,0.68067,0.6807,0.68065,0.68069,174000000.0
2005-04-26 09:00:00,0.6809,0.6809,0.68078,0.68085,211300002.0
2005-04-26 09:01:00,0.68082,0.68082,0.68068,0.6808,163699996.0
2005-04-26 09:02:00,0.68078,0.68082,0.68072,0.68076,151000004.0
2005-04-26 09:03:00,0.68078,0.68095,0.68073,0.68095,160499999.0
2005-04-26 09:04:00,0.68082,0.68082,0.68063,0.68066,217000004.0
2005-04-26 09:05:00,0.68059,0.68072,0.68053,0.68072,64800002.0
2005-04-26 09:06:00,0.68067,0.68067,0.68055,0.6806,96599999.0
2005-04-26 09:07:00,0.6807,0.6807,0.68056,0.68063,129399999.0
2005-04-26 09:08:00,0.68068,0.68084,0.6806,0.68082,180400000.0
2005-04-26 09:09:00,0.68083,0.68099,0.6808,0.68098,75999998.0
2005-04-26 09:10:00,0.68091,0.681,0.68081,0.681,122799998.0
2005-04-26 09:11:00,0.68088,0.68099,0.68086,0.68095,229000001.0
2005-04-26 09:12:00,0.68083,0.68102,0.68081,0.68086,207000002.0
2005-04-26 09:13:00,0.68085,0.68093,0.68081,0.68085,185900002.0
2005-04-26 09:14:00,0.68075,0.68091,0.6807,0.68078,183600001.0
2005-04-26 09:15:00,0.68087,0.68087,0.68079,0.68087,131799999.0
2005-04-26 09:16:00,0.68086,0.68091,0.6808,0.68089,100800000.0
2005-04-26 09:17:00,0.68078,0.68085,0.68072,0.68079,87300002.0
2005-04-26 09:18:00,0.6808,0.6808,0.68066,0.68073,60799998.0
2005-04-26 09:19:00,0.68076,0.68076,0.68076,0.68076,24900000.0
2005-04-26 09:20:00,0.68079,0.68086,0.68072,0.68085,129100000.0
2005-04-26 09:21:00,0.6809,0.68094,0.68083,0.68085,189400002.0
2005-04-26 09:22:00,0.68082,0.68083,0.68073,0.68077,36800000.0
2005-04-26 09:23:00,0.68073,0.6808,0.68068,0.6808,155200002.0
2005-04-26 09:24:00,0.68078,0.6808,0.68068,0.68068,100599999.0
2005-04-26 09:25:00,0.68085,0.68085,0.6807,0.68083,95999999.0
2005-04-26 09:26:00,0.6808,0.6808,0.68064,0.6807,70100000.0
2005-04-26 09:27:00,0.68073,0.6808,0.68064,0.68079,77800000.0
2005-04-26 09:28:00,0.68074,0.68085,0.6807,0.68082,100800001.0
2005-04-26 09:29:00,0.68079,0.68079,0.68067,0.68075,155499997.0
2005-04-26 09:30:00,0.68073,0.68076,0.68069,0.68075,67099998.0
2005-04-26 09:31:00,0.68065,0.68076,0.68065,0.68076,166100001.0
2005-04-26 09:32:00,0.68067,0.68072,0.68063,0.68068,86299999.0
2005-04-26 09:33:00,0.68063,0.68065,0.68057,0.68065,124400002.0
2005-04-26 09:34:00,0.68063,0.68067,0.6806,0.68062,81400000.0
2005-04-26 09:35:00,0.68058,0.68068,0.68055,0.68068,140999999.0
2005-04-26 09:36:00,0.68065,0.68065,0.68052,0.68052,158799998.0
2005-04-26 09:37:00,0.68065,0.68072,0.68063,0.68072,161400001.0
2005-04-26 09:38:00,0.68079,0.68079,0.68075,0.68077,184799997.0
2005-04-26 09:39:00,0.68071,0.68079,0.6807,0.68074,83500001.0
2005-04-26 09:40:00,0.68078,0.68078,0.68068,0.68073,150499998.0
2005-04-26 09:41:00,0.68074,0.68077,0.68068,0.68073,214300002.0
2005-04-26 09:42:00,0.68088,0.68094,0.68077,0.68094,310000001.0
2005-04-26 09:43:00,0.68085,0.68086,0.68078,0.68086,150699998.0
2005-04-26 09:44:00,0.68082,0.68088,0.68072,0.68084,161400001.0
2005-04-26 09:45:00,0.68078,0.681,0.68073,0.681,95800001.0
2005-04-26 09:46:00,0.68105,0.68112,0.68097,0.6811,140499999.0
2005-04-26 09:47:00,0.68082,0.68092,0.68077,0.68092,270799999.0
2005-04-26 09:48:00,0.68088,0.68103,0.68088,0.68097,146400000.0
2005-04-26 09:49:00,0.68087,0.68091,0.68078,0.68081,171799998.0
2005-04-26 09:50:00,0.68086,0.68094,0.68078,0.68092,143000004.0
2005-04-26 09:51:00,0.68083,0.68083,0.68073,0.6808,199000001.0
2005-04-26 09:52:00,0.68086,0.68093,0.6808,0.68093,205100004.0
2005-04-26 09:53:00,0.68086,0.68094,0.6808,0.6809,244399998.0
2005-04-26 09:54:00,0.68082,0.68098,0.68081,0.68098,90600003.0
2005-04-26 09:55:00,0.68082,0.68092,0.6808,0.68085,212600000.0
2005-04-26 09:56:00,0.68092,0.68092,0.68077,0.6808,250500001.0
2005-04-26 09:57:00,0.68088,0.681,0.68083,0.681,211099999.0
2005-04-26 09:58:00,0.68087,0.68117,0.68087,0.68115,239700002.0
2005-04-26 09:59:00,0.68113,0.68113,0.68094,0.68106,132500000.0
2005-04-26 10:00:00,0.68106,0.68107,0.68097,0.68107,89400001.0
2005-04-26 10:01:00,0.68096,0.681,0.68091,0.68097,155300000.0
2005-04-26 10:02:00,0.68096,0.68102,0.68087,0.68091,137599999.0
2005-04-26 10:03:00,0.68092,0.68101,0.68082,0.68094,130999996.0
2005-04-26 10:04:00,0.68085,0.68103,0.68085,0.681,213799999.0
2005-04-26 10:05:00,0.68091,0.68101,0.68088,0.68101,104500002.0
2005-04-26 10:06:00,0.681,0.681,0.68087,0.68098,182899995.0
2005-04-26 10:07:00,0.68091,0.68097,0.68083,0.68097,105100002.0
2005-04-26 10:08:00,0.68087,0.68096,0.68087,0.68095,119600002.0
2005-04-26 10:09:00,0.68092,0.68097,0.6808,0.68089,130099999.0
2005-04-26 10:10:00,0.68093,0.68096,0.68088,0.68096,32300000.0
2005-04-26 10:11:00,0.68096,0.68103,0.68094,0.68103,96499999.0
2005-04-26 10:12:00,0.68099,0.68099,0.68088,0.6809,115000002.0
2005-04-26 10:13:00,0.6809,0.68093,0.68085,0.68092,145400005.0
2005-04-26 10:14:00,0.68093,0.68093,0.68088,0.68089,164499998.0
2005-04-26 10:15:00,0.6809,0.68094,0.68081,0.68081,190699999.0
2005-04-26 10:16:00,0.68079,0.68088,0.6807,0.68083,209199999.0
2005-04-26 10:17:00,0.68084,0.68091,0.68077,0.6809,334899999.0
2005-04-26 10:18:00,0.681,0.68102,0.68092,0.68092,101399999.0
2005-04-26 10:19:00,0.6809,0.68092,0.68078,0.68092,75200001.0
2005-04-26 10:20:00,0.68082,0.68096,0.68082,0.68096,97300001.0
2005-04-26 10:21:00,0.6809,0.6809,0.6809,0.6809,58999998.0
2005-04-26 10:22:00,0.68078,0.68083,0.68075,0.68083,130300002.0
2005-04-26 10:23:00,0.6808,0.6808,0.68065,0.6807,41199999.0
2005-04-26 10:24:00,0.68072,0.68075,0.6807,0.68075,115500002.0
2005-04-26 10:25:00,0.68073,0.68083,0.6807,0.68083,178899999.0
2005-04-26 10:26:00,0.68077,0.68081,0.68071,0.68079,81000001.0
2005-04-26 10:27:00,0.68077,0.68077,0.68066,0.68073,94599999.0
2005-04-26 10:28:00,0.68073,0.68079,0.68071,0.68079,245599999.0
2005-04-26 10:29:00,0.68073,0.68077,0.68063,0.68074,158300004.0
2005-04-26 10:30:00,0.68075,0.68083,0.68072,0.68083,111100002.0
2005-04-26 10:31:00,0.68078,0.68078,0.68069,0.68073,90599998.0
2005-04-26 10:32:00,0.68078,0.68078,0.68066,0.68074,126700000.0
2005-04-26 10:33:00,0.68081,0.68082,0.6807,0.68073,105600000.0
2005-04-26 10:34:00,0.6808,0.6808,0.68069,0.68075,114000002.0
2005-04-26 10:35:00,0.68077,0.6808,0.68062,0.6808,162100005.0
2005-04-26 10:36:00,0.68076,0.68076,0.68056,0.68076,96100000.0
2005-04-26 10:37:00,0.68073,0.68073,0.68058,0.6806,89400001.0
2005-04-26 10:38:00,0.68058,0.68065,0.68058,0.68064,208699993.0
2005-04-26 10:39:00,0.68059,0.68063,0.68057,0.6806,189299996.0
2005-04-26 10:40:00,0.68061,0.68066,0.68057,0.68062,140299999.0
2005-04-26 10:41:00,0.68062,0.6807,0.68061,0.68067,248099994.0
2005-04-26 10:42:00,0.68063,0.68074,0.68063,0.68073,111399999.0
2005-04-26 10:43:00,0.68075,0.68076,0.68068,0.68074,81000001.0
2005-04-26 10:44:00,0.68064,0.68074,0.6806,0.68074,59500000.0
2005-04-26 10:45:00,0.6807,0.68088,0.68063,0.68088,82599998.0
2005-04-26 10:46:00,0.68062,0.6808,0.68062,0.68079,190800000.0
2005-04-26 10:47:00,0.68083,0.68085,0.68069,0.68081,226599999.0
2005-04-26 10:48:00,0.68077,0.68081,0.6807,0.68075,93400000.0
2005-04-26 10:49:00,0.68079,0.68082,0.68071,0.68081,125400001.0
2005-04-26 10:50:00,0.68069,0.68083,0.68069,0.68072,124399999.0
2005-04-26 10:51:00,0.68075,0.68076,0.68065,0.68065,127799999.0
2005-04-26 10:52:00,0.68064,0.68078,0.68064,0.68078,163800004.0
2005-04-26 10:53:00,0.68076,0.6808,0.68073,0.68077,74999998.0
2005-04-26 10:54:00,0.68078,0.68078,0.68074,0.68074,170299995.0
2005-04-26 10:55:00,0.68075,0.68082,0.68068,0.68082,77299999.0
2005-04-26 10:56:00,0.68078,0.68078,0.68065,0.68072,243200000.0
2005-04-26 10:57:00,0.68063,0.68069,0.68056,0.68069,147899999.0
2005-04-26 10:58:00,0.68069,0.68069,0.68061,0.68065,89899999.0
2005-04-26 10:59:00,0.68057,0.68065,0.68056,0.68065,212199998.0
2005-04-26 11:00:00,0.68057,0.68059,0.68049,0.68055,83100000.0
2005-04-26 11:01:00,0.68053,0.68055,0.68046,0.68054,75700003.0
2005-04-26 11:02:00,0.68061,0.68061,0.68052,0.68058,116300002.0
2005-04-26 11:03:00,0.68057,0.68059,0.68047,0.68059,213500000.0
2005-04-26 11:04:00,0.68047,0.6806,0.68043,0.6806,228699998.0
2005-04-26 11:05:00,0.68049,0.68053,0.68046,0.6805,249900001.0
2005-04-26 11:06:00,0.68056,0.68057,0.6804,0.68047,85499999.0
2005-04-26 11:07:00,0.68048,0.68049,0.68036,0.68041,286100001.0
2005-04-26 11:08:00,0.68051,0.68054,0.68035,0.68049,240400000.0
2005-04-26 11:09:00,0.68043,0.68058,0.68034,0.68058,231100003.0
2005-04-26 11:10:00,0.68049,0.68052,0.6803,0.6804,143200001.0
2005-04-26 11:11:00,0.6804,0.6804,0.68029,0.6803,84200001.0
2005-04-26 11:12:00,0.68041,0.68051,0.68034,0.68051,133300002.0
2005-04-26 11:13:00,0.68045,0.68057,0.68043,0.68054,132600001.0
2005-04-26 11:14:00,0.68063,0.68063,0.68047,0.68052,147999999.0
2005-04-26 11:15:00,0.68058,0.68058,0.68048,0.68053,234700001.0
2005-04-26 11:16:00,0.68054,0.68054,0.68047,0.6805,229099997.0
2005-04-26 11:17:00,0.68047,0.68047,0.68035,0.68035,127799999.0
2005-04-26 11:18:00,0.68036,0.6805,0.68036,0.6805,111199998.0
2005-04-26 11:19:00,0.68044,0.68045,0.68032,0.68043,199199997.0
2005-04-26 11:20:00,0.6804,0.68045,0.68036,0.68043,94700000.0
2005-04-26 11:21:00,0.6805,0.6805,0.68037,0.68037,138899999.0
2005-04-26 11:22:00,0.68046,0.68046,0.68035,0.6804,150499998.0
2005-04-26 11:23:00,0.68045,0.68046,0.6804,0.68046,131000002.0
2005-04-26 11:24:00,0.68047,0.68047,0.68038,0.68047,123700003.0
2005-04-26 11:25:00,0.68044,0.68045,0.68039,0.68045,76300003.0
2005-04-26 11:26:00,0.68044,0.68047,0.68037,0.68037,151499997.0
2005-04-26 11:27:00,0.68035,0.68049,0.68035,0.68049,58200001.0
2005-04-26 11:28:00,0.68049,0.68055,0.68047,0.68049,170000003.0
2005-04-26 11:29:00,0.68053,0.68058,0.68053,0.68057,97100002.0
2005-04-26 11:30:00,0.68065,0.68073,0.68063,0.68073,132300000.0
2005-04-26 11:31:00,0.68068,0.68068,0.68058,0.68059,189399998.0
2005-04-26 11:32:00,0.68066,0.68066,0.68048,0.68052,107400000.0
2005-04-26 11:33:00,0.68061,0.68065,0.68057,0.6806,137200000.0
2005-04-26 11:34:00,0.6806,0.68063,0.68055,0.68057,187499996.0
2005-04-26 11:35:00,0.68054,0.68062,0.6805,0.68062,104199998.0
2005-04-26 11:36:00,0.68044,0.68056,0.68044,0.68049,98700000.0
2005-04-26 11:37:00,0.68054,0.68071,0.68053,0.68071,279100000.0
2005-04-26 11:38:00,0.68066,0.68068,0.68056,0.68067,137700002.0
2005-04-26 11:39:00,0.68069,0.68074,0.6806,0.68074,76000001.0
2005-04-26 11:40:00,0.6806,0.68068,0.6806,0.68068,26200000.0
2005-04-26 11:41:00,0.68057,0.6806,0.68051,0.6806,104499999.0
2005-04-26 11:42:00,0.68047,0.68053,0.68047,0.68052,133800000.0
2005-04-26 11:43:00,0.68059,0.68065,0.68054,0.68057,282200005.0
2005-04-26 11:44:00,0.68062,0.6807,0.68062,0.68065,200599999.0
2005-04-26 11:45:00,0.68055,0.68063,0.68055,0.68058,168100000.0
2005-04-26 11:46:00,0.68055,0.6806,0.68055,0.68055,150099997.0
2005-04-26 11:47:00,0.68056,0.68057,0.68052,0.68055,69400000.0
2005-04-26 11:48:00,0.68056,0.68066,0.68054,0.68066,98099998.0
2005-04-26 11:49:00,0.68064,0.68075,0.68053,0.68075,219200002.0
2005-04-26 11:50:00,0.68072,0.68085,0.68067,0.68085,168299999.0
2005-04-26 11:51:00,0.68089,0.68089,0.68083,0.68083,133399997.0
2005-04-26 11:52:00,0.68082,0.6809,0.68082,0.68086,70900000.0
2005-04-26 11:53:00,0.68082,0.68088,0.68082,0.68088,92500000.0
2005-04-26 11:54:00,0.68085,0.68087,0.6807,0.68077,203299999.0
2005-04-26 11:55:00,0.68087,0.6809,0.68082,0.68085,108600003.0
2005-04-26 11:56:00,0.68082,0.68087,0.68082,0.68085,141899997.0
2005-04-26 11:57:00,0.68083,0.68083,0.68067,0.68072,64900001.0
2005-04-26 11:58:00,0.68069,0.68085,0.68067,0.68082,117199997.0
2005-04-26 11:59:00,0.68078,0.68087,0.68062,0.68087,115500000.0
2005-04-26 12:00:00,0.68083,0.6811,0.6808,0.68102,194900003.0
2005-04-26 12:01:00,0.68115,0.68115,0.68093,0.68105,200500000.0
2005-04-26 12:02:00,0.68118,0.68118,0.68094,0.68104,156800003.0
2005-04-26 12:03:00,0.68112,0.68115,0.68099,0.681,178499999.0
2005-04-26 12:04:00,0.68103,0.68103,0.68083,0.68102,306499998.0
2005-04-26 12:05:00,0.68101,0.68101,0.68091,0.68099,44000000.0
2005-04-26 12:06:00,0.68101,0.68108,0.68101,0.68108,170199994.0
2005-04-26 12:07:00,0.68113,0.68113,0.68096,0.68102,184700000.0
2005-04-26 12:08:00,0.68111,0.68114,0.68099,0.68114,109200000.0
2005-04-26 12:09:00,0.68116,0.68116,0.68104,0.68107,210200002.0
2005-04-26 12:10:00,0.68101,0.6811,0.681,0.6811,119799998.0
2005-04-26 12:11:00,0.68114,0.68125,0.68106,0.68125,129199998.0
2005-04-26 12:12:00,0.68122,0.68123,0.68112,0.68123,272299998.0
2005-04-26 12:13:00,0.68115,0.68119,0.68112,0.68119,55900002.0
2005-04-26 12:14:00,0.68123,0.68127,0.68117,0.68127,115000002.0
2005-04-26 12:15:00,0.68126,0.68132,0.68122,0.68132,112599997.0
2005-04-26 12:16:00,0.68132,0.68135,0.68121,0.68135,199500004.0
2005-04-26 12:17:00,0.68145,0.68145,0.68131,0.68142,137399999.0
2005-04-26 12:18:00,0.68152,0.68156,0.68149,0.68156,103100004.0
2005-04-26 12:19:00,0.68143,0.68154,0.68143,0.68151,200199996.0
2005-04-26 12:20:00,0.68154,0.68154,0.68148,0.6815,149799997.0
2005-04-26 12:21:00,0.68146,0.68147,0.68138,0.68146,123200000.0
2005-04-26 12:22:00,0.68145,0.68156,0.68138,0.68156,100000002.0
2005-04-26 12:23:00,0.68145,0.6815,0.68135,0.6815,223399998.0
2005-04-26 12:24:00,0.68155,0.6816,0.68152,0.6816,212299996.0
2005-04-26 12:25:00,0.68153,0.68153,0.68143,0.68147,134200002.0
2005-04-26 12:26:00,0.68132,0.68138,0.68132,0.68138,92099997.0
2005-04-26 12:27:00,0.6814,0.6814,0.68129,0.68137,180999999.0
2005-04-26 12:28:00,0.68132,0.68137,0.6813,0.68131,75900002.0
2005-04-26 12:29:00,0.68125,0.68125,0.68086,0.68109,161000004.0
2005-04-26 12:30:00,0.68115,0.6812,0.68114,0.6812,103400001.0
2005-04-26 12:31:00,0.68123,0.68124,0.68109,0.68116,67200000.0
2005-04-26 12:32:00,0.6811,0.68115,0.68109,0.68114,80100000.0
2005-04-26 12:33:00,0.68111,0.68111,0.68109,0.68109,17600000.0
2005-04-26 12:34:00,0.68113,0.6812,0.68105,0.6812,150100000.0
2005-04-26 12:35:00,0.6811,0.68122,0.68108,0.68121,238000002.0
2005-04-26 12:36:00,0.6812,0.6812,0.68104,0.68104,244600004.0
2005-04-26 12:37:00,0.68114,0.68117,0.68111,0.68112,65900002.0
2005-04-26 12:38:00,0.68102,0.68106,0.68096,0.68098,185100004.0
2005-04-26 12:39:00,0.6811,0.68114,0.68098,0.68114,79100002.0
2005-04-26 12:40:00,0.68112,0.68115,0.6811,0.68113,141500002.0
2005-04-26 12:41:00,0.68106,0.68114,0.681,0.68114,227700001.0
2005-04-26 12:42:00,0.68106,0.68115,0.68096,0.68104,143399998.0
2005-04-26 12:43:00,0.68104,0.68107,0.68097,0.68107,125900002.0
2005-04-26 12:44:00,0.68103,0.68103,0.6808,0.68101,152900002.0
2005-04-26 12:45:00,0.68116,0.68116,0.681,0.68113,185100000.0
2005-04-26 12:46:00,0.68116,0.68118,0.68113,0.68113,144499996.0
2005-04-26 12:47:00,0.68107,0.68119,0.68107,0.68119,131700000.0
2005-04-26 12:48:00,0.68121,0.68121,0.68106,0.68113,148399998.0
2005-04-26 12:49:00,0.68117,0.6812,0.68115,0.68115,174900002.0
2005-04-26 12:50:00,0.68112,0.68114,0.68106,0.68114,217799998.0
2005-04-26 12:51:00,0.68117,0.68123,0.6811,0.68123,140900001.0
2005-04-26 12:52:00,0.68117,0.68118,0.6811,0.68116,100800000.0
2005-04-26 12:53:00,0.68119,0.68124,0.68106,0.68124,122300000.0
2005-04-26 12:54:00,0.68113,0.68113,0.68098,0.68111,160299996.0
2005-04-26 12:55:00,0.68105,0.68115,0.68105,0.68112,52600000.0
2005-04-26 12:56:00,0.6811,0.68119,0.68109,0.68117,118900000.0
2005-04-26 12:57:00,0.68126,0.68126,0.68118,0.6812,196300000.0
2005-04-26 12:58:00,0.68119,0.68126,0.68118,0.68118,201199997.0
2005-04-26 12:59:00,0.68117,0.68125,0.68107,0.68107,174400003.0
2005-04-26 13:00:00,0.68095,0.68123,0.68095,0.68123,84500000.0
2005-04-26 13:01:00,0.68125,0.68125,0.68116,0.68118,222500000.0
2005-04-26 13:02:00,0.68117,0.68128,0.68117,0.68128,42300000.0
2005-04-26 13:03:00,0.68118,0.68127,0.68118,0.68126,142600001.0
2005-04-26 13:04:00,0.68122,0.6813,0.68121,0.68129,118300000.0
2005-04-26 13:05:00,0.68121,0.68127,0.68118,0.68126,186400002.0
2005-04-26 13:06:00,0.68142,0.68146,0.68127,0.6814,192000002.0
2005-04-26 13:07:00,0.68143,0.68143,0.6813,0.68138,84199998.0
2005-04-26 13:08:00,0.6814,0.68142,0.68128,0.68135,225500001.0
2005-04-26 13:09:00,0.68131,0.68141,0.68131,0.68135,77199999.0
2005-04-26 13:10:00,0.68125,0.68134,0.68125,0.68134,101000000.0
2005-04-26 13:11:00,0.68141,0.68143,0.68139,0.68139,66300000.0
2005-04-26 13:12:00,0.68142,0.68142,0.68138,0.68138,42200001.0
2005-04-26 13:13:00,0.68132,0.68145,0.68131,0.68142,169400000.0
2005-04-26 13:14:00,0.68133,0.68134,0.68127,0.68134,107800001.0
2005-04-26 13:15:00,0.68132,0.68135,0.68125,0.68134,124500001.0
2005-04-26 13:16:00,0.68131,0.68136,0.6813,0.68133,149600001.0
2005-04-26 13:17:00,0.68138,0.68142,0.68127,0.68142,241799997.0
2005-04-26 13:18:00,0.68135,0.68142,0.68135,0.6814,122000000.0
2005-04-26 13:19:00,0.68139,0.68143,0.68139,0.68143,52000000.0
2005-04-26 13:20:00,0.68142,0.68148,0.68142,0.68142,156100003.0
2005-04-26 13:21:00,0.6814,0.6814,0.68128,0.68131,93500002.0
2005-04-26 13:22:00,0.68125,0.68129,0.68117,0.68129,86599997.0
2005-04-26 13:23:00,0.68127,0.68132,0.68122,0.68132,50900000.0
2005-04-26 13:24:00,0.68127,0.68127,0.68119,0.68127,100200001.0
2005-04-26 13:25:00,0.68123,0.68123,0.68101,0.68104,203000004.0
2005-04-26 13:26:00,0.6811,0.68111,0.68103,0.68111,170800003.0
2005-04-26 13:27:00,0.6811,0.68126,0.68104,0.68126,164299999.0
2005-04-26 13:28:00,0.68115,0.68121,0.68114,0.68121,94100000.0
2005-04-26 13:29:00,0.68128,0.68128,0.68127,0.68127,39899998.0
2005-04-26 13:30:00,0.68122,0.68122,0.68111,0.68115,190799998.0
2005-04-26 13:31:00,0.68116,0.6813,0.6811,0.6813,124800001.0
2005-04-26 13:32:00,0.68127,0.68131,0.68124,0.68131,84400001.0
2005-04-26 13:33:00,0.68122,0.68122,0.68109,0.6811,37299999.0
2005-04-26 13:34:00,0.68115,0.68115,0.68102,0.68114,131899998.0
2005-04-26 13:35:00,0.68105,0.68112,0.68105,0.68112,141700001.0
2005-04-26 13:36:00,0.68111,0.68113,0.68108,0.68108,124199998.0
2005-04-26 13:37:00,0.681,0.68112,0.681,0.68106,227100000.0
2005-04-26 13:38:00,0.68104,0.68113,0.681,0.68103,131199999.0
2005-04-26 13:39:00,0.68102,0.68106,0.68097,0.68102,197699998.0
2005-04-26 13:40:00,0.681,0.6811,0.681,0.68107,65500001.0
2005-04-26 13:41:00,0.68097,0.68097,0.68089,0.6809,148600004.0
2005-04-26 13:42:00,0.68094,0.68094,0.68087,0.68091,253199999.0
2005-04-26 13:43:00,0.68096,0.68103,0.68091,0.68092,186100000.0
2005-04-26 13:44:00,0.68093,0.681,0.6809,0.681,148499997.0
2005-04-26 13:45:00,0.68087,0.681,0.68087,0.68097,160900002.0
2005-04-26 13:46:00,0.68085,0.68094,0.68085,0.68094,158900000.0
2005-04-26 13:47:00,0.68097,0.68103,0.68097,0.681,112800000.0
2005-04-26 13:48:00,0.68092,0.68099,0.68086,0.68094,48100001.0
2005-04-26 13:49:00,0.68093,0.68093,0.68079,0.6808,77199998.0
2005-04-26 13:50:00,0.68081,0.68093,0.68081,0.68093,242200002.0
2005-04-26 13:51:00,0.68095,0.68102,0.68094,0.68102,346000005.0
2005-04-26 13:52:00,0.68077,0.68093,0.68073,0.68086,154200005.0
2005-04-26 13:53:00,0.681,0.681,0.68078,0.68085,175999998.0
2005-04-26 13:54:00,0.6809,0.68094,0.68081,0.68091,150200001.0
2005-04-26 13:55:00,0.68097,0.68104,0.68086,0.68086,62800000.0
2005-04-26 13:56:00,0.68092,0.68093,0.68087,0.6809,196500000.0
2005-04-26 13:57:00,0.68085,0.68096,0.68085,0.68087,141299997.0
2005-04-26 13:58:00,0.68099,0.68105,0.68093,0.68105,122899998.0
2005-04-26 13:59:00,0.68094,0.681,0.68094,0.681,14400000.0
2005-04-26 14:00:00,0.68103,0.68111,0.68097,0.68111,192200001.0
2005-04-26 14:01:00,0.68109,0.68109,0.68102,0.68107,123100000.0
2005-04-26 14:02:00,0.68107,0.68107,0.68082,0.68091,122099999.0
2005-04-26 14:03:00,0.68091,0.68093,0.68081,0.68092,111899996.0
2005-04-26 14:04:00,0.68102,0.68102,0.68095,0.68097,153400002.0
2005-04-26 14:05:00,0.68087,0.6809,0.68085,0.6809,123600000.0
2005-04-26 14:06:00,0.68101,0.68104,0.68088,0.68098,239799997.0
2005-04-26 14:07:00,0.68085,0.68101,0.68085,0.681,158499998.0
2005-04-26 14:08:00,0.681,0.681,0.68086,0.68097,130000000.0
2005-04-26 14:09:00,0.68094,0.68095,0.68087,0.68095,149100002.0
2005-04-26 14:10:00,0.681,0.68108,0.68097,0.68108,150399997.0
2005-04-26 14:11:00,0.68104,0.6812,0.68104,0.6812,204699996.0
2005-04-26 14:12:00,0.6811,0.6811,0.68098,0.68109,78199998.0
2005-04-26 14:13:00,0.68111,0.68111,0.68098,0.68111,113000001.0
2005-04-26 14:14:00,0.6811,0.6811,0.68096,0.68102,110400002.0
2005-04-26 14:15:00,0.68105,0.68105,0.68093,0.68104,267699999.0
2005-04-26 14:16:00,0.681,0.68105,0.68093,0.68095,138900000.0
2005-04-26 14:17:00,0.68103,0.68119,0.68099,0.68119,111000000.0
2005-04-26 14:18:00,0.68117,0.6813,0.68112,0.6813,129100001.0
2005-04-26 14:19:00,0.68133,0.68133,0.68118,0.6813,56100000.0
2005-04-26 14:20:00,0.68129,0.6813,0.68116,0.68124,228099997.0
2005-04-26 14:21:00,0.68127,0.6813,0.68126,0.68127,149900006.0
2005-04-26 14:22:00,0.68119,0.68129,0.68115,0.68129,122699999.0
2005-04-26 14:23:00,0.68124,0.68125,0.68109,0.68109,137299997.0
2005-04-26 14:24:00,0.68112,0.68113,0.68102,0.6811,160399999.0
2005-04-26 14:25:00,0.68117,0.6812,0.68108,0.68112,174999997.0
2005-04-26 14:26:00,0.68114,0.68114,0.68097,0.68105,213000006.0
2005-04-26 14:27:00,0.68113,0.68113,0.681,0.68107,138299999.0
2005-04-26 14:28:00,0.68107,0.68109,0.68103,0.68103,106100000.0
2005-04-26 14:29:00,0.68106,0.68106,0.68098,0.68098,158599998.0
2005-04-26 14:30:00,0.68096,0.68102,0.68094,0.68102,88400001.0
2005-04-26 14:31:00,0.68091,0.681,0.68087,0.68091,78800001.0
2005-04-26 14:32:00,0.68094,0.68103,0.68091,0.68098,219500000.0
2005-04-26 14:33:00,0.6809,0.6809,0.68078,0.68078,141399999.0
2005-04-26 14:34:00,0.68075,0.6809,0.68075,0.6809,267500002.0
2005-04-26 14:35:00,0.68071,0.68086,0.6807,0.68078,166999996.0
2005-04-26 14:36:00,0.68073,0.68079,0.68067,0.68078,147699998.0
2005-04-26 14:37:00,0.68073,0.68086,0.68072,0.68086,92999999.0
2005-04-26 14:38:00,0.68092,0.68092,0.68078,0.68087,137500001.0
2005-04-26 14:39:00,0.68083,0.68084,0.68069,0.68075,171600002.0
2005-04-26 14:40:00,0.68066,0.68079,0.68063,0.68079,151599998.0
2005-04-26 14:41:00,0.68087,0.68088,0.68084,0.68084,163299996.0
2005-04-26 14:42:00,0.6808,0.6808,0.68068,0.68077,162600002.0
2005-04-26 14:43:00,0.68077,0.68082,0.6807,0.68075,286399998.0
2005-04-26 14:44:00,0.68081,0.68081,0.68069,0.68075,91800001.0
2005-04-26 14:45:00,0.68077,0.68081,0.68069,0.68081,136099996.0
2005-04-26 14:46:00,0.68089,0.68092,0.68086,0.68092,57100000.0
2005-04-26 14:47:00,0.68075,0.68084,0.68075,0.68083,177299998.0
2005-04-26 14:48:00,0.68086,0.68088,0.68085,0.68088,99800002.0
2005-04-26 14:49:00,0.6809,0.6809,0.68088,0.6809,123200000.0
2005-04-26 14:50:00,0.68086,0.68095,0.6808,0.68095,216299996.0
2005-04-26 14:51:00,0.68095,0.68102,0.68095,0.68095,164099999.0
2005-04-26 14:52:00,0.68107,0.6811,0.68107,0.6811,152800003.0
2005-04-26 14:53:00,0.68108,0.68115,0.68106,0.68115,135399998.0
2005-04-26 14:54:00,0.68108,0.68109,0.68098,0.68108,148300001.0
2005-04-26 14:55:00,0.6812,0.6812,0.68115,0.6812,174500003.0
2005-04-26 14:56:00,0.68117,0.68122,0.68113,0.68113,141900001.0
2005-04-26 14:57:00,0.68107,0.68107,0.681,0.68107,99200002.0
2005-04-26 14:58:00,0.68111,0.68117,0.68104,0.68115,242700003.0
2005-04-26 14:59:00,0.6811,0.68115,0.6811,0.68115,113400000.0
2005-04-26 15:00:00,0.68114,0.6812,0.68114,0.68115,154200002.0
2005-04-26 15:01:00,0.68117,0.68134,0.68117,0.68134,89600001.0
2005-04-26 15:02:00,0.68124,0.6813,0.68122,0.68127,205600004.0
2005-04-26 15:03:00,0.68117,0.68129,0.68116,0.68127,211900001.0
2005-04-26 15:04:00,0.68127,0.68128,0.68114,0.68128,157399996.0
2005-04-26 15:05:00,0.68131,0.68131,0.68118,0.68126,112300003.0
2005-04-26 15:06:00,0.68122,0.6813,0.68115,0.68128,198699995.0
2005-04-26 15:07:00,0.6813,0.6813,0.68117,0.68123,208800001.0
2005-04-26 15:08:00,0.68124,0.68129,0.6812,0.6812,199100001.0
2005-04-26 15:09:00,0.68121,0.6813,0.68117,0.6812,262000004.0
2005-04-26 15:10:00,0.6812,0.6813,0.68116,0.68124,193900000.0
2005-04-26 15:11:00,0.68117,0.68132,0.68117,0.68132,304699999.0
2005-04-26 15:12:00,0.68127,0.68135,0.6812,0.68132,188800000.0
2005-04-26 15:13:00,0.68131,0.68142,0.68128,0.68139,156599999.0
2005-04-26 15:14:00,0.68135,0.68143,0.68133,0.6814,60000000.0
2005-04-26 15:15:00,0.68129,0.68147,0.68129,0.68147,129199999.0
2005-04-26 15:16:00,0.6813,0.6814,0.6813,0.6814,148499997.0
2005-04-26 15:17:00,0.68138,0.68138,0.68125,0.68133,126199998.0
2005-04-26 15:18:00,0.68126,0.68137,0.68124,0.68137,85299999.0
2005-04-26 15:19:00,0.68135,0.68136,0.68124,0.68124,207100001.0
2005-04-26 15:20:00,0.68127,0.68133,0.68118,0.6812,121200000.0
2005-04-26 15:21:00,0.68123,0.68126,0.68118,0.68122,200500004.0
2005-04-26 15:22:00,0.68115,0.68118,0.68104,0.68118,108700001.0
2005-04-26 15:23:00,0.68106,0.68116,0.68106,0.68116,114999997.0
2005-04-26 15:24:00,0.68115,0.68118,0.6811,0.68113,197399998.0
2005-04-26 15:25:00,0.68105,0.68118,0.68105,0.68117,82500000.0
2005-04-26 15:26:00,0.6812,0.68125,0.6811,0.68125,154600000.0
2005-04-26 15:27:00,0.68126,0.68127,0.68123,0.68127,143599999.0
2005-04-26 15:28:00,0.68128,0.68133,0.68122,0.68133,123500000.0
2005-04-26 15:29:00,0.68121,0.68137,0.68121,0.68137,153300000.0
2005-04-26 15:30:00,0.68119,0.68126,0.68119,0.68124,62500001.0
2005-04-26 15:31:00,0.68122,0.68129,0.68122,0.68129,134200001.0
2005-04-26 15:32:00,0.68126,0.68127,0.68107,0.68118,238500001.0
2005-04-26 15:33:00,0.6812,0.68121,0.68115,0.6812,129900004.0
2005-04-26 15:34:00,0.68127,0.68133,0.68121,0.68121,179599999.0
2005-04-26 15:35:00,0.68128,0.68128,0.68122,0.68125,128700001.0
2005-04-26 15:36:00,0.68124,0.68124,0.68118,0.6812,226299995.0
2005-04-26 15:37:00,0.68117,0.68122,0.68109,0.68109,175600002.0
2005-04-26 15:38:00,0.68114,0.68121,0.68114,0.68121,63000002.0
2005-04-26 15:39:00,0.68121,0.68121,0.68108,0.68113,243999999.0
2005-04-26 15:40:00,0.68121,0.68132,0.6811,0.68132,128999999.0
2005-04-26 15:41:00,0.68126,0.68127,0.68118,0.68127,246200000.0
2005-04-26 15:42:00,0.68123,0.68127,0.68119,0.68125,164199995.0
2005-04-26 15:43:00,0.68126,0.68126,0.68121,0.68123,245800002.0
2005-04-26 15:44:00,0.68125,0.68133,0.68125,0.68128,39800000.0
2005-04-26 15:45:00,0.68131,0.68131,0.68124,0.68127,102700001.0
2005-04-26 15:46:00,0.6813,0.6813,0.68121,0.68121,42299999.0
2005-04-26 15:47:00,0.68124,0.68127,0.68118,0.6812,200299997.0
2005-04-26 15:48:00,0.68116,0.68124,0.68107,0.68107,96800000.0
2005-04-26 15:49:00,0.68115,0.68115,0.68108,0.68111,148699998.0
2005-04-26 15:50:00,0.68111,0.68115,0.68105,0.68112,161799994.0
2005-04-26 15:51:00,0.68119,0.68119,0.68101,0.6811,115999999.0
2005-04-26 15:52:00,0.681,0.68103,0.68093,0.68103,116199997.0
2005-04-26 15:53:00,0.68097,0.68115,0.68096,0.68115,178700000.0
2005-04-26 15:54:00,0.68102,0.68111,0.68102,0.68104,51200000.0
2005-04-26 15:55:00,0.68105,0.68109,0.68105,0.68108,106300003.0
2005-04-26 15:56:00,0.6811,0.6811,0.68105,0.68108,104599999.0
2005-04-26 15:57:00,0.68106,0.6812,0.681,0.6812,162100001.0
2005-04-26 15:58:00,0.68124,0.68124,0.6811,0.68117,153999999.0
2005-04-26 15:59:00,0.68121,0.68129,0.68117,0.68129,221400003.0
2005-04-26 16:00:00,0.68103,0.68126,0.68092,0.6812,224899997.0
2005-04-26 16:01:00,0.68113,0.68114,0.68086,0.68094,218199995.0
2005-04-26 16:02:00,0.68091,0.68101,0.68091,0.68095,253099997.0
2005-04-26 16:03:00,0.68092,0.681,0.68082,0.68082,129600004.0
2005-04-26 16:04:00,0.68092,0.681,0.68088,0.681,77199998.0
2005-04-26 16:05:00,0.68093,0.68099,0.68076,0.68099,202200000.0
2005-04-26 16:06:00,0.68088,0.68105,0.68086,0.68105,273799997.0
2005-04-26 16:07:00,0.68102,0.68108,0.68096,0.68105,96999999.0
2005-04-26 16:08:00,0.68095,0.68102,0.68083,0.68102,121399999.0
2005-04-26 16:09:00,0.681,0.681,0.6809,0.68097,159600000.0
2005-04-26 16:10:00,0.68088,0.68099,0.68088,0.68096,34300000.0
2005-04-26 16:11:00,0.68092,0.68093,0.68075,0.6809,323100003.0
2005-04-26 16:12:00,0.68077,0.68081,0.68073,0.68076,122200001.0
2005-04-26 16:13:00,0.68077,0.68085,0.6807,0.68085,76799999.0
2005-04-26 16:14:00,0.6808,0.68086,0.68073,0.68078,142200000.0
2005-04-26 16:15:00,0.68078,0.68082,0.6807,0.68076,168700000.0
2005-04-26 16:16:00,0.6808,0.6808,0.68068,0.6807,90900002.0
2005-04-26 16:17:00,0.6807,0.68083,0.68067,0.68083,212399999.0
2005-04-26 16:18:00,0.6807,0.68078,0.68064,0.68073,170600000.0
2005-04-26 16:19:00,0.68071,0.68071,0.68052,0.68069,100700000.0
2005-04-26 16:20:00,0.68048,0.68067,0.68044,0.68044,200000003.0
2005-04-26 16:21:00,0.6805,0.68058,0.6805,0.68053,91600001.0
2005-04-26 16:22:00,0.68045,0.68053,0.68041,0.68041,84600002.0
2005-04-26 16:23:00,0.68057,0.68058,0.6805,0.68056,136800002.0
2005-04-26 16:24:00,0.68053,0.68058,0.68048,0.68055,206899999.0
2005-04-26 16:25:00,0.68054,0.68065,0.68053,0.68065,130200001.0
2005-04-26 16:26:00,0.68051,0.68051,0.68036,0.6804,75300000.0
2005-04-26 16:27:00,0.68046,0.68049,0.68032,0.68036,217400000.0
2005-04-26 16:28:00,0.68038,0.68041,0.68029,0.68038,195000004.0
2005-04-26 16:29:00,0.68039,0.6806,0.68038,0.6806,114000000.0
2005-04-26 16:30:00,0.68064,0.68064,0.68048,0.68048,113500002.0
2005-04-26 16:31:00,0.68057,0.68058,0.68045,0.68049,234599995.0
2005-04-26 16:32:00,0.68049,0.68054,0.6804,0.6805,228499999.0
2005-04-26 16:33:00,0.68044,0.68045,0.68038,0.68038,188900000.0
2005-04-26 16:34:00,0.68041,0.68049,0.68039,0.68043,231100004.0
2005-04-26 16:35:00,0.68049,0.68055,0.68045,0.68052,96900001.0
2005-04-26 16:36:00,0.68053,0.68053,0.68043,0.68044,101299998.0
2005-04-26 16:37:00,0.6804,0.68049,0.6804,0.68047,108900000.0
2005-04-26 16:38:00,0.68054,0.68055,0.68046,0.68055,135200005.0
2005-04-26 16:39:00,0.68054,0.68057,0.68038,0.68054,182300000.0
2005-04-26 16:40:00,0.68045,0.68052,0.68037,0.6804,174600001.0
2005-04-26 16:41:00,0.68043,0.68047,0.68033,0.68047,129399999.0
2005-04-26 16:42:00,0.68044,0.68058,0.68043,0.68056,175600000.0
2005-04-26 16:43:00,0.68052,0.68059,0.68049,0.68057,238300000.0
2005-04-26 16:44:00,0.68053,0.68063,0.68046,0.68063,262400002.0
2005-04-26 16:45:00,0.68051,0.68055,0.68049,0.68055,52700000.0
2005-04-26 16:46:00,0.68052,0.68052,0.68037,0.68037,150799996.0
2005-04-26 16:47:00,0.6804,0.68054,0.6804,0.68052,101700003.0
2005-04-26 16:48:00,0.68047,0.68049,0.68041,0.68041,202100004.0
2005-04-26 16:49:00,0.68034,0.68041,0.68026,0.68035,238999997.0
2005-04-26 16:50:00,0.68038,0.68049,0.68038,0.68045,125400001.0
2005-04-26 16:51:00,0.68036,0.68045,0.68029,0.68045,163400002.0
2005-04-26 16:52:00,0.6804,0.6804,0.68026,0.68035,170499998.0
2005-04-26 16:53:00,0.6803,0.68036,0.6803,0.68036,100199998.0
2005-04-26 16:54:00,0.68036,0.68038,0.68033,0.68036,107699998.0
2005-04-26 16:55:00,0.68032,0.68036,0.68027,0.6803,193200001.0
2005-04-26 16:56:00,0.68028,0.68039,0.68026,0.68039,159699998.0
2005-04-26 16:57:00,0.68042,0.68043,0.68027,0.68043,158200004.0
2005-04-26 16:58:00,0.68027,0.68036,0.68027,0.68033,91800000.0
2005-04-26 16:59:00,0.68034,0.68047,0.68028,0.68045,221699999.0
2005-04-26 17:00:00,0.68052,0.68073,0.68048,0.68073,157099998.0
2005-04-26 17:01:00,0.68055,0.68064,0.68048,0.68063,140299997.0
2005-04-26 17:02:00,0.6806,0.68071,0.68055,0.68071,179299999.0
2005-04-26 17:03:00,0.68062,0.68062,0.68051,0.68054,152800003.0
2005-04-26 17:04:00,0.68053,0.68053,0.68039,0.68049,190700000.0
2005-04-26 17:05:00,0.6805,0.68062,0.68046,0.68062,268700002.0
2005-04-26 17:06:00,0.68054,0.68073,0.6805,0.68073,198100005.0
2005-04-26 17:07:00,0.6805,0.68062,0.6805,0.68062,144100000.0
2005-04-26 17:08:00,0.6806,0.6807,0.68058,0.68064,265000004.0
2005-04-26 17:09:00,0.68062,0.68064,0.68043,0.68059,216400000.0
2005-04-26 17:10:00,0.68065,0.68065,0.6805,0.68064,58099999.0
2005-04-26 17:11:00,0.68062,0.68062,0.68049,0.68057,205699997.0
2005-04-26 17:12:00,0.68061,0.68063,0.68056,0.6806,118499999.0
2005-04-26 17:13:00,0.68062,0.68074,0.68054,0.68074,107699997.0
2005-04-26 17:14:00,0.68078,0.68078,0.68067,0.68078,190599995.0
2005-04-26 17:15:00,0.68081,0.68081,0.68071,0.68076,217199996.0
2005-04-26 17:16:00,0.68077,0.68077,0.68055,0.68065,237299998.0
2005-04-26 17:17:00,0.68051,0.68073,0.68051,0.68073,123599998.0
2005-04-26 17:18:00,0.68075,0.68078,0.68066,0.68078,138400001.0
2005-04-26 17:19:00,0.68078,0.68078,0.68069,0.68073,136000002.0
2005-04-26 17:20:00,0.68067,0.68074,0.68058,0.68058,107600000.0
2005-04-26 17:21:00,0.68053,0.68056,0.68041,0.68046,116899999.0
2005-04-26 17:22:00,0.68042,0.68057,0.68042,0.68053,193099999.0
2005-04-26 17:23:00,0.68047,0.68065,0.68047,0.6806,228900000.0
2005-04-26 17:24:00,0.68048,0.68061,0.68046,0.68046,210399998.0
2005-04-26 17:25:00,0.68044,0.68059,0.68044,0.68059,120600002.0
2005-04-26 17:26:00,0.68065,0.68068,0.6806,0.68064,125800001.0
2005-04-26 17:27:00,0.68064,0.68071,0.6806,0.68067,216500001.0
2005-04-26 17:28:00,0.68061,0.68072,0.68061,0.68071,134999998.0
2005-04-26 17:29:00,0.68066,0.68087,0.68066,0.68085,172199999.0
2005-04-26 17:30:00,0.6807,0.68074,0.68062,0.68072,162500000.0
2005-04-26 17:31:00,0.68077,0.68097,0.68077,0.68097,247900002.0
2005-04-26 17:32:00,0.68085,0.68093,0.6808,0.68089,156000000.0
2005-04-26 17:33:00,0.68086,0.681,0.68081,0.681,80599999.0
2005-04-26 17:34:00,0.68088,0.68098,0.68087,0.68098,82200000.0
2005-04-26 17:35:00,0.68096,0.68096,0.68081,0.68093,186100002.0
2005-04-26 17:36:00,0.68094,0.68098,0.68083,0.6809,183199999.0
2005-04-26 17:37:00,0.68079,0.68091,0.68079,0.68082,153399998.0
2005-04-26 17:38:00,0.68087,0.68087,0.68069,0.68069,121200002.0
2005-04-26 17:39:00,0.68069,0.68072,0.68064,0.68072,92499999.0
2005-04-26 17:40:00,0.6807,0.68076,0.68067,0.68075,211100003.0
2005-04-26 17:41:00,0.68073,0.68073,0.68057,0.68067,154500004.0
2005-04-26 17:42:00,0.68059,0.68059,0.68055,0.68055,35200000.0
2005-04-26 17:43:00,0.68052,0.68054,0.68045,0.68054,113500001.0
2005-04-26 17:44:00,0.6805,0.6805,0.68039,0.68047,58700001.0
2005-04-26 17:45:00,0.68039,0.68042,0.68035,0.68042,124599999.0
2005-04-26 17:46:00,0.68044,0.68051,0.68041,0.68051,180599999.0
2005-04-26 17:47:00,0.68049,0.68063,0.68049,0.68063,168900001.0
2005-04-26 17:48:00,0.68063,0.68068,0.68063,0.68068,56000001.0
2005-04-26 17:49:00,0.68058,0.68066,0.68058,0.68066,63099998.0
2005-04-26 17:50:00,0.68062,0.68067,0.68062,0.68067,78300000.0
2005-04-26 17:51:00,0.68063,0.68065,0.6806,0.68065,51400000.0
2005-04-26 17:52:00,0.68065,0.68066,0.68065,0.68066,7100000.0
2005-04-26 17:53:00,0.68063,0.68063,0.6805,0.68058,208399998.0
2005-04-26 17:54:00,0.6806,0.68063,0.68057,0.68063,91100000.0
2005-04-26 17:55:00,0.6806,0.68063,0.6806,0.68063,37500000.0
2005-04-26 17:56:00,0.68063,0.68063,0.68063,0.68063,59200001.0
2005-04-26 17:57:00,0.68059,0.68068,0.68055,0.68064,153900000.0
2005-04-26 17:58:00,0.68059,0.68064,0.68056,0.68064,126900001.0
2005-04-26 17:59:00,0.6807,0.6807,0.68067,0.68067,102899997.0
2005-04-26 18:00:00,0.68069,0.68074,0.68061,0.68071,105999999.0
2005-04-26 18:01:00,0.68078,0.68082,0.68059,0.68065,1067699997.0
2005-04-26 18:02:00,0.6806,0.6807,0.68058,0.68068,1466300008.0
2005-04-26 18:03:00,0.68059,0.68072,0.68058,0.68069,1516599997.0
2005-04-26 18:04:00,0.68067,0.68076,0.68061,0.68076,794999997.0
2005-04-26 18:05:00,0.68068,0.68072,0.68062,0.68071,1117400005.0
2005-04-26 18:06:00,0.68071,0.68071,0.68058,0.68058,1806899993.0
2005-04-26 18:07:00,0.6803,0.6805,0.6803,0.6805,980200005.0
2005-04-26 18:09:00,0.68074,0.6808,0.68072,0.68077,980200005.0
2005-04-26 18:10:00,0.6808,0.68088,0.68071,0.6808,1137299996.0
2005-04-26 18:11:00,0.68071,0.68085,0.68069,0.68084,1011999996.0
2005-04-26 18:12:00,0.68085,0.68094,0.68078,0.68084,856899997.0
2005-04-26 18:13:00,0.6808,0.68086,0.68069,0.68086,1181600011.0
2005-04-26 18:14:00,0.68088,0.68093,0.68075,0.6809,1596700002.0
2005-04-26 18:15:00,0.68086,0.68088,0.68069,0.68073,1876300000.0
2005-04-26 18:16:00,0.6808,0.68088,0.68067,0.68082,1193100004.0
2005-04-26 18:17:00,0.68082,0.68088,0.68079,0.68083,744100001.0
2005-04-26 18:18:00,0.68083,0.68084,0.68071,0.6808,917999988.0
2005-04-26 18:19:00,0.68075,0.68081,0.68068,0.68079,689799990.0
2005-04-26 18:20:00,0.68073,0.68075,0.6807,0.6807,713600000.0
2005-04-26 18:21:00,0.68069,0.68071,0.6806,0.68065,880100012.0
2005-04-26 18:22:00,0.68066,0.68066,0.68049,0.68053,1113800000.0
2005-04-26 18:23:00,0.68055,0.68068,0.68055,0.68068,1134900004.0
2005-04-26 18:24:00,0.6806,0.68068,0.68057,0.68059,841999993.0
2005-04-26 18:25:00,0.68061,0.68067,0.68056,0.68062,761199999.0
2005-04-26 18:26:00,0.68058,0.68067,0.68057,0.68057,1022900005.0
2005-04-26 18:27:00,0.68057,0.68062,0.68056,0.68062,890400001.0
2005-04-26 18:28:00,0.68056,0.6807,0.68053,0.6807,608600000.0
2005-04-26 18:29:00,0.68068,0.68068,0.6806,0.68062,1004600001.0
2005-04-26 18:30:00,0.6807,0.68071,0.6806,0.68065,693900003.0
2005-04-26 18:31:00,0.6806,0.68063,0.68055,0.68058,541299994.0
2005-04-26 18:32:00,0.6806,0.68063,0.68053,0.68055,700099988.0
2005-04-26 18:33:00,0.68058,0.6806,0.68053,0.68056,891000003.0
2005-04-26 18:34:00,0.6806,0.68063,0.68051,0.68063,1011899999.0
2005-04-26 18:35:00,0.68062,0.68069,0.68061,0.68066,405100000.0
2005-04-26 18:36:00,0.68052,0.68067,0.68052,0.68065,166799998.0
2005-04-26 18:37:00,0.68061,0.68063,0.68051,0.68063,330400000.0
2005-04-26 18:38:00,0.68058,0.68061,0.68056,0.6806,196500001.0
2005-04-26 18:39:00,0.6806,0.68062,0.68054,0.68061,316999997.0
2005-04-26 18:40:00,0.68063,0.68063,0.68053,0.6806,390200000.0
2005-04-26 18:41:00,0.68054,0.68066,0.68053,0.68063,734100006.0
2005-04-26 18:42:00,0.68063,0.6807,0.68061,0.68068,528699996.0
2005-04-26 18:43:00,0.68064,0.68064,0.68058,0.68063,477399995.0
2005-04-26 18:44:00,0.6806,0.68068,0.68056,0.68063,670499999.0
2005-04-26 18:45:00,0.68063,0.68067,0.6806,0.6806,315799999.0
2005-04-26 18:46:00,0.68068,0.68068,0.68062,0.68065,304200001.0
2005-04-26 18:47:00,0.68066,0.68066,0.68058,0.6806,231399997.0
2005-04-26 18:48:00,0.68055,0.68055,0.68044,0.6805,372200001.0
2005-04-26 18:49:00,0.68048,0.68058,0.68047,0.68051,199099998.0
2005-04-26 18:50:00,0.68055,0.68065,0.6805,0.68065,117699998.0
2005-04-26 18:51:00,0.68056,0.68056,0.68046,0.68053,312799999.0
2005-04-26 18:52:00,0.68057,0.6806,0.68054,0.6806,458299999.0
2005-04-26 18:53:00,0.68058,0.68058,0.68041,0.68048,760000000.0
2005-04-26 18:54:00,0.68057,0.68057,0.68048,0.68054,330799997.0
2005-04-26 18:55:00,0.68051,0.68053,0.68039,0.68048,493600005.0
2005-04-26 18:56:00,0.68049,0.68053,0.68043,0.68051,414300000.0
2005-04-26 18:57:00,0.6805,0.68053,0.68047,0.6805,292900000.0
2005-04-26 18:58:00,0.68045,0.68054,0.68045,0.68051,1045900003.0
2005-04-26 18:59:00,0.68041,0.68048,0.6804,0.68046,675199996.0
2005-04-26 19:00:00,0.6804,0.68048,0.6804,0.68048,429200000.0
2005-04-26 19:01:00,0.6805,0.6805,0.6805,0.6805,172399995.0
2005-04-26 19:02:00,0.68047,0.6805,0.68035,0.6805,487799997.0
2005-04-26 19:03:00,0.68048,0.68054,0.68042,0.6805,532300000.0
2005-04-26 19:04:00,0.68053,0.68053,0.68043,0.68053,486100000.0
2005-04-26 19:05:00,0.68051,0.68057,0.68046,0.68057,383200005.0
2005-04-26 19:06:00,0.68051,0.68054,0.68039,0.68039,566499998.0
2005-04-26 19:07:00,0.6805,0.6805,0.68041,0.68045,338400002.0
2005-04-26 19:08:00,0.68053,0.68057,0.6804,0.68053,869499993.0
2005-04-26 19:09:00,0.68052,0.68061,0.68045,0.68058,563600001.0
2005-04-26 19:10:00,0.68056,0.68063,0.68032,0.68036,328099997.0
2005-04-26 19:11:00,0.6805,0.68057,0.68045,0.68057,130099995.0
2005-04-26 19:12:00,0.68054,0.68054,0.68045,0.68045,186300001.0
2005-04-26 19:13:00,0.6803,0.68045,0.6803,0.68042,389799999.0
2005-04-26 19:14:00,0.68053,0.68054,0.68041,0.68051,218200000.0
2005-04-26 19:15:00,0.68048,0.68053,0.68042,0.68047,549300002.0
2005-04-26 19:16:00,0.6805,0.6805,0.6805,0.6805,149300001.0
2005-04-26 19:17:00,0.6805,0.68054,0.6805,0.68051,310299998.0
2005-04-26 19:18:00,0.68048,0.68052,0.68047,0.68052,330400002.0
2005-04-26 19:19:00,0.6805,0.68053,0.68047,0.6805,416100002.0
2005-04-26 19:20:00,0.68047,0.68054,0.68047,0.68052,370800001.0
2005-04-26 19:21:00,0.68051,0.68056,0.68045,0.68056,257999998.0
2005-04-26 19:22:00,0.68058,0.68059,0.68051,0.68051,325199993.0
2005-04-26 19:23:00,0.68049,0.6806,0.68048,0.68053,424999994.0
2005-04-26 19:24:00,0.68049,0.68052,0.68043,0.68052,237900001.0
2005-04-26 19:25:00,0.68057,0.6806,0.68049,0.6806,244099996.0
2005-04-26 19:26:00,0.68055,0.68059,0.68048,0.68052,600600003.0
2005-04-26 19:27:00,0.68057,0.68072,0.68044,0.68072,726799995.0
2005-04-26 19:28:00,0.6807,0.6807,0.68051,0.68067,208500000.0
2005-04-26 19:29:00,0.68062,0.68062,0.68046,0.6806,592000000.0
2005-04-26 19:30:00,0.68059,0.68065,0.68056,0.68058,506199997.0
2005-04-26 19:31:00,0.68057,0.68063,0.68055,0.6806,708900004.0
2005-04-26 19:32:00,0.6806,0.6806,0.68048,0.6806,570600007.0
2005-04-26 19:33:00,0.68056,0.68056,0.68047,0.68048,307399997.0
2005-04-26 19:34:00,0.6805,0.68054,0.68046,0.68052,346600003.0
2005-04-26 19:35:00,0.68054,0.68054,0.68049,0.68051,684900002.0
2005-04-26 19:36:00,0.68053,0.68053,0.68045,0.6805,757500005.0
2005-04-26 19:37:00,0.68047,0.68053,0.68045,0.68053,349400002.0
2005-04-26 19:38:00,0.68055,0.68058,0.68048,0.68056,245699999.0
2005-04-26 19:39:00,0.68053,0.68058,0.68046,0.68058,711700001.0
2005-04-26 19:40:00,0.68055,0.68061,0.68044,0.68044,796299997.0
2005-04-26 19:41:00,0.68052,0.68055,0.68045,0.68055,616099992.0
2005-04-26 19:42:00,0.68053,0.68066,0.68044,0.68066,232100000.0
2005-04-26 19:43:00,0.6807,0.68073,0.68061,0.68073,166099999.0
2005-04-26 19:44:00,0.6807,0.68071,0.68063,0.68063,444900000.0
2005-04-26 19:45:00,0.6807,0.68071,0.68061,0.68062,247599998.0
2005-04-26 19:46:00,0.68064,0.68078,0.68063,0.68078,172599999.0
2005-04-26 19:47:00,0.68079,0.68079,0.68071,0.68074,99700000.0
2005-04-26 19:48:00,0.68076,0.68076,0.6807,0.6807,87000001.0
2005-04-26 19:49:00,0.6807,0.68082,0.6807,0.68082,310900003.0
2005-04-26 19:50:00,0.68068,0.68068,0.68058,0.68065,407899998.0
2005-04-26 19:51:00,0.68053,0.68058,0.68042,0.68058,499899995.0
2005-04-26 19:52:00,0.68058,0.68062,0.68051,0.68062,219899998.0
2005-04-26 19:53:00,0.68064,0.68068,0.68063,0.68068,108300001.0
2005-04-26 19:54:00,0.68063,0.68068,0.68054,0.68068,91500003.0
2005-04-26 19:55:00,0.68069,0.68069,0.68058,0.6806,202599997.0
2005-04-26 19:56:00,0.68056,0.68056,0.68049,0.68053,71299998.0
2005-04-26 19:57:00,0.68054,0.68057,0.68048,0.68057,381500002.0
2005-04-26 19:58:00,0.68059,0.68064,0.68055,0.68057,269999997.0
2005-04-26 19:59:00,0.68057,0.6806,0.68057,0.68057,483199999.0
2005-04-26 20:00:00,0.68061,0.68065,0.68053,0.68065,142800000.0
2005-04-26 20:01:00,0.68067,0.68067,0.68063,0.68067,341299997.0
2005-04-26 20:02:00,0.68062,0.68063,0.68057,0.68057,189799999.0
2005-04-26 20:03:00,0.6806,0.6806,0.68057,0.6806,86200001.0
2005-04-26 20:04:00,0.68052,0.68061,0.68043,0.68044,175199996.0
2005-04-26 20:05:00,0.68061,0.68066,0.68058,0.68058,150499999.0
2005-04-26 20:06:00,0.68063,0.68071,0.68059,0.6807,171500001.0
2005-04-26 20:07:00,0.68055,0.68065,0.68055,0.68061,248800001.0
2005-04-26 20:08:00,0.68065,0.6807,0.68063,0.6807,591500004.0
2005-04-26 20:09:00,0.68068,0.6807,0.68065,0.6807,174700000.0
2005-04-26 20:10:00,0.68068,0.68068,0.68063,0.68068,167200002.0
2005-04-26 20:11:00,0.68066,0.68073,0.68063,0.68073,305100000.0
2005-04-26 20:12:00,0.68062,0.68074,0.68058,0.68069,815500000.0
2005-04-26 20:13:00,0.68066,0.68071,0.68055,0.68071,440200002.0
2005-04-26 20:14:00,0.68073,0.68073,0.68058,0.6807,366200004.0
2005-04-26 20:15:00,0.68056,0.68071,0.68056,0.6807,887899994.0
2005-04-26 20:16:00,0.68073,0.68076,0.68062,0.68076,356000001.0
2005-04-26 20:17:00,0.68068,0.6808,0.68065,0.6808,107000001.0
2005-04-26 20:18:00,0.68084,0.68093,0.68069,0.6808,325500002.0
2005-04-26 20:19:00,0.68087,0.68087,0.68064,0.6807,476500000.0
2005-04-26 20:20:00,0.68073,0.68078,0.68072,0.68073,551200003.0
2005-04-26 20:21:00,0.68073,0.68085,0.68068,0.68085,270000002.0
2005-04-26 20:22:00,0.68054,0.68063,0.68054,0.68063,110999999.0
2005-04-26 20:23:00,0.68065,0.68067,0.68065,0.68065,644100002.0
2005-04-26 20:24:00,0.68059,0.68063,0.6805,0.68058,363300006.0
2005-04-26 20:25:00,0.68057,0.68068,0.68055,0.68064,447099999.0
2005-04-26 20:26:00,0.68062,0.68071,0.68048,0.68071,867500011.0
2005-04-26 20:27:00,0.68066,0.68069,0.68057,0.68068,305599998.0
2005-04-26 20:28:00,0.68064,0.68072,0.68058,0.6807,656500003.0
2005-04-26 20:29:00,0.68075,0.68075,0.68059,0.68062,649200001.0
2005-04-26 20:30:00,0.68059,0.68077,0.68059,0.68077,1941600006.0
2005-04-26 20:31:00,0.68078,0.68078,0.68063,0.6807,1036400007.0
2005-04-26 20:32:00,0.68059,0.68069,0.68058,0.68068,1467000000.0
2005-04-26 20:33:00,0.6807,0.68076,0.68069,0.6807,199900003.0
2005-04-26 20:34:00,0.68068,0.68075,0.68068,0.68071,332199998.0
2005-04-26 20:35:00,0.68077,0.6808,0.68074,0.68077,138499998.0
2005-04-26 20:36:00,0.68073,0.68073,0.68056,0.68069,368300000.0
2005-04-26 20:37:00,0.68059,0.68071,0.68059,0.68071,651500002.0
2005-04-26 20:38:00,0.6807,0.68079,0.6806,0.68065,849699996.0
2005-04-26 20:39:00,0.68063,0.68063,0.68052,0.68052,452800005.0
2005-04-26 20:40:00,0.68053,0.68064,0.68053,0.68064,342399998.0
2005-04-26 20:41:00,0.68065,0.68073,0.68062,0.68073,486199998.0
2005-04-26 20:42:00,0.68068,0.68073,0.68068,0.6807,124399999.0
2005-04-26 20:43:00,0.68075,0.68086,0.68075,0.68082,550000000.0
2005-04-26 20:44:00,0.68082,0.68083,0.6807,0.6807,871000001.0
2005-04-26 20:45:00,0.68077,0.68085,0.6807,0.68072,422199996.0
2005-04-26 20:46:00,0.68069,0.68075,0.68065,0.68073,206000001.0
2005-04-26 20:47:00,0.68073,0.68076,0.68067,0.68071,736499992.0
2005-04-26 20:48:00,0.6807,0.68076,0.68066,0.6807,968000007.0
2005-04-26 20:49:00,0.68067,0.68073,0.68064,0.68067,227399999.0
2005-04-26 20:50:00,0.68066,0.68068,0.68051,0.68063,1275699994.0
2005-04-26 20:51:00,0.68067,0.68075,0.68067,0.68075,536700001.0
2005-04-26 20:52:00,0.68079,0.68079,0.68063,0.68075,746899999.0
2005-04-26 20:53:00,0.68075,0.68081,0.68067,0.68072,1031100006.0
2005-04-26 20:54:00,0.68072,0.68082,0.68068,0.68068,872399999.0
2005-04-26 20:55:00,0.68078,0.68078,0.68065,0.68073,434800007.0
2005-04-26 20:56:00,0.68075,0.68079,0.68065,0.68067,958500000.0
2005-04-26 20:57:00,0.68067,0.68076,0.68067,0.6807,1138599997.0
2005-04-26 20:58:00,0.68074,0.6808,0.68063,0.68075,633800007.0
2005-04-26 20:59:00,0.68065,0.68081,0.68065,0.68073,1662200007.0
2005-04-26 21:00:00,0.68065,0.68071,0.68054,0.6807,1591400012.0
2005-04-26 21:01:00,0.68068,0.68073,0.68054,0.68073,1315100010.0
2005-04-26 21:02:00,0.68064,0.68065,0.68053,0.68062,432600004.0
2005-04-26 21:03:00,0.68062,0.68073,0.68062,0.68063,981900000.0
2005-04-26 21:04:00,0.68061,0.68061,0.68057,0.68057,510999994.0
2005-04-26 21:05:00,0.6806,0.68067,0.68058,0.68063,769699998.0
2005-04-26 21:06:00,0.68063,0.68064,0.68051,0.68051,621100000.0
2005-04-26 21:07:00,0.68064,0.6807,0.68058,0.68069,226699996.0
2005-04-26 21:08:00,0.68074,0.68076,0.68062,0.68069,129299999.0
2005-04-26 21:09:00,0.68075,0.68078,0.68067,0.68078,386100002.0
2005-04-26 21:10:00,0.6808,0.68082,0.68078,0.6808,161299995.0
2005-04-26 21:11:00,0.68076,0.68078,0.68076,0.68076,177900000.0
2005-04-26 21:12:00,0.68073,0.68083,0.68073,0.68083,131599999.0
2005-04-26 21:13:00,0.68078,0.68079,0.68071,0.68076,441400000.0
2005-04-26 21:14:00,0.6808,0.68083,0.68075,0.68078,656900003.0
2005-04-26 21:15:00,0.68078,0.6808,0.68075,0.6808,460199994.0
2005-04-26 21:16:00,0.68078,0.68082,0.68075,0.68082,385100003.0
2005-04-26 21:17:00,0.6808,0.68082,0.68076,0.68082,174500001.0
2005-04-26 21:18:00,0.68078,0.6808,0.68073,0.6808,194699999.0
2005-04-26 21:19:00,0.68077,0.68077,0.6806,0.6807,431600007.0
2005-04-26 21:20:00,0.68075,0.68087,0.68068,0.68082,1082299995.0
2005-04-26 21:21:00,0.68084,0.68084,0.68076,0.68076,464800000.0
2005-04-26 21:22:00,0.68079,0.68086,0.68074,0.68083,862499998.0
2005-04-26 21:23:00,0.68083,0.68088,0.68075,0.6808,162099994.0
2005-04-26 21:24:00,0.68082,0.68082,0.6807,0.68077,272400000.0
2005-04-26 21:25:00,0.68082,0.68085,0.68077,0.68082,204399999.0
2005-04-26 21:26:00,0.68082,0.68082,0.6807,0.68082,160300002.0
2005-04-26 21:27:00,0.68067,0.68086,0.68067,0.68086,151600000.0
2005-04-26 21:28:00,0.68086,0.68086,0.68067,0.68078,270799999.0
2005-04-26 21:29:00,0.68077,0.6808,0.68068,0.68071,240400002.0
2005-04-26 21:30:00,0.6808,0.68084,0.68077,0.68083,199099998.0
2005-04-26 21:31:00,0.68076,0.68081,0.68072,0.68078,241300003.0
2005-04-26 21:32:00,0.68063,0.68078,0.68063,0.68078,572499997.0
2005-04-26 21:33:00,0.68038,0.68088,0.68024,0.68088,439800000.0
2005-04-26 21:34:00,0.68075,0.68077,0.68068,0.68075,602499998.0
2005-04-26 21:35:00,0.6808,0.68083,0.68075,0.68082,230399999.0
2005-04-26 21:36:00,0.68084,0.68092,0.68084,0.68085,104800000.0
2005-04-26 21:37:00,0.68088,0.68089,0.68082,0.68089,410499995.0
2005-04-26 21:38:00,0.68073,0.68082,0.68068,0.68082,188400002.0
2005-04-26 21:39:00,0.6808,0.68087,0.6808,0.68087,132600003.0
2005-04-26 21:40:00,0.68085,0.68087,0.68073,0.6808,207600001.0
2005-04-26 21:41:00,0.68081,0.68089,0.68078,0.68089,78300000.0
2005-04-26 21:42:00,0.68083,0.68083,0.6807,0.68075,212299998.0
2005-04-26 21:43:00,0.68074,0.68091,0.68074,0.68084,370200002.0
2005-04-26 21:44:00,0.68088,0.6809,0.68085,0.68085,579500001.0
2005-04-26 21:45:00,0.68083,0.68087,0.6808,0.68087,111300001.0
2005-04-26 21:46:00,0.68088,0.68088,0.68078,0.68084,448099997.0
2005-04-26 21:47:00,0.68085,0.6809,0.68085,0.68089,207299996.0
2005-04-26 21:48:00,0.68088,0.68088,0.68076,0.68076,128900002.0
2005-04-26 21:49:00,0.68083,0.68088,0.68083,0.68088,216200001.0
2005-04-26 21:50:00,0.68048,0.68088,0.68048,0.68077,180700000.0
2005-04-26 21:51:00,0.68087,0.68087,0.68075,0.68082,255599997.0
2005-04-26 21:52:00,0.68085,0.68092,0.68078,0.68084,195400002.0
2005-04-26 21:53:00,0.68086,0.68095,0.68079,0.68093,182800001.0
2005-04-26 21:54:00,0.68085,0.68098,0.6808,0.6809,283800000.0
2005-04-26 21:55:00,0.68084,0.68099,0.68084,0.6809,235099997.0
2005-04-26 21:56:00,0.68084,0.68094,0.68084,0.68089,260999995.0
2005-04-26 21:57:00,0.68091,0.68091,0.68076,0.68083,371200001.0
2005-04-26 21:58:00,0.68084,0.68094,0.68084,0.68094,73400000.0
2005-04-26 21:59:00,0.68087,0.68094,0.68071,0.68094,344900001.0
2005-04-26 22:00:00,0.68097,0.68097,0.68084,0.68091,226999997.0
2005-04-26 22:01:00,0.6809,0.68092,0.68074,0.68083,295400000.0
2005-04-26 22:02:00,0.68088,0.68094,0.68087,0.6809,481199992.0
2005-04-26 22:03:00,0.68085,0.6809,0.68073,0.68075,449699997.0
2005-04-26 22:04:00,0.68086,0.6809,0.68076,0.68084,213199997.0
2005-04-26 22:05:00,0.68077,0.6808,0.68072,0.6808,227300005.0
2005-04-26 22:06:00,0.68077,0.68081,0.6807,0.6807,178999999.0
2005-04-26 22:07:00,0.68077,0.68083,0.68072,0.68083,185999999.0
2005-04-26 22:08:00,0.68079,0.6809,0.68079,0.68083,303800007.0
2005-04-26 22:09:00,0.68087,0.6809,0.68087,0.6809,180400003.0
2005-04-26 22:10:00,0.68087,0.68093,0.68085,0.68088,137500002.0
2005-04-26 22:11:00,0.6809,0.6809,0.68087,0.68087,241100001.0
2005-04-26 22:12:00,0.6809,0.68097,0.68088,0.68093,523399996.0
2005-04-26 22:13:00,0.6809,0.68099,0.68087,0.68099,122999997.0
2005-04-26 22:14:00,0.68095,0.68102,0.68068,0.68102,259499998.0
2005-04-26 22:15:00,0.68104,0.68108,0.68094,0.68102,808200011.0
2005-04-26 22:16:00,0.68101,0.68103,0.68093,0.68102,602999995.0
2005-04-26 22:17:00,0.68106,0.68106,0.68097,0.68102,170199997.0
2005-04-26 22:18:00,0.68101,0.68128,0.68101,0.68123,48600000.0
2005-04-26 22:19:00,0.68126,0.68126,0.68101,0.6811,134900001.0
2005-04-26 22:20:00,0.68108,0.68109,0.68098,0.68109,142999999.0
2005-04-26 22:21:00,0.68115,0.6812,0.68113,0.68115,316099999.0
2005-04-26 22:22:00,0.68115,0.68115,0.68105,0.6811,320699998.0
2005-04-26 22:23:00,0.68112,0.68122,0.68108,0.68108,481899999.0
2005-04-26 22:24:00,0.68103,0.68108,0.68094,0.68102,207799997.0
2005-04-26 22:25:00,0.68101,0.6812,0.68099,0.6812,238899998.0
2005-04-26 22:26:00,0.68119,0.68119,0.68104,0.68112,441400001.0
2005-04-26 22:27:00,0.68111,0.68118,0.6811,0.68118,50300001.0
2005-04-26 22:28:00,0.68119,0.68119,0.68104,0.68109,190000001.0
2005-04-26 22:29:00,0.68115,0.68115,0.68106,0.68109,320899999.0
2005-04-26 22:30:00,0.68113,0.68115,0.68112,0.68112,56700000.0
2005-04-26 22:31:00,0.68112,0.68112,0.68105,0.68105,61100000.0
2005-04-26 22:32:00,0.68108,0.68109,0.68097,0.68109,262899996.0
2005-04-26 22:33:00,0.6811,0.68113,0.68109,0.68109,147000001.0
2005-04-26 22:34:00,0.68108,0.68109,0.68098,0.68106,234899999.0
2005-04-26 22:35:00,0.68103,0.6811,0.6809,0.6811,312700006.0
2005-04-26 22:36:00,0.68115,0.68117,0.68111,0.68111,125700003.0
2005-04-26 22:37:00,0.68109,0.6811,0.681,0.68108,360000004.0
2005-04-26 22:38:00,0.68113,0.68113,0.68112,0.68112,82299999.0
2005-04-26 22:39:00,0.68107,0.68108,0.68105,0.68107,244699999.0
2005-04-26 22:40:00,0.68105,0.68106,0.68096,0.68105,355600004.0
2005-04-26 22:41:00,0.68103,0.68105,0.68092,0.68102,295399998.0
2005-04-26 22:42:00,0.68097,0.68099,0.6809,0.68098,282899997.0
2005-04-26 22:43:00,0.68099,0.681,0.68099,0.681,12700000.0
2005-04-26 22:44:00,0.68102,0.68103,0.681,0.681,113499996.0
2005-04-26 22:45:00,0.68105,0.68105,0.68086,0.68101,153600003.0
2005-04-26 22:46:00,0.68097,0.68097,0.68091,0.68094,72500001.0
2005-04-26 22:47:00,0.68095,0.68095,0.68085,0.68085,72199999.0
2005-04-26 22:48:00,0.68088,0.681,0.68088,0.68088,346099998.0
2005-04-26 22:49:00,0.68098,0.68098,0.6809,0.6809,150000001.0
2005-04-26 22:50:00,0.68095,0.68099,0.68085,0.68085,105299996.0
2005-04-26 22:51:00,0.68095,0.68099,0.6809,0.68099,53399998.0
2005-04-26 22:52:00,0.68098,0.68098,0.68087,0.68088,126000001.0
2005-04-26 22:53:00,0.68094,0.68108,0.68093,0.68108,69299998.0
2005-04-26 22:54:00,0.68108,0.68117,0.68108,0.68115,140500003.0
2005-04-26 22:55:00,0.68118,0.68118,0.68116,0.68116,43400000.0
2005-04-26 22:56:00,0.68113,0.68113,0.68107,0.68112,98900001.0
2005-04-26 22:57:00,0.68103,0.6811,0.68102,0.6811,285900004.0
2005-04-26 22:58:00,0.6811,0.68113,0.68102,0.68105,347999998.0
2005-04-26 22:59:00,0.68105,0.6812,0.68102,0.68102,224199998.0
2005-04-26 23:00:00,0.68095,0.6813,0.68095,0.68112,59600000.0
2005-04-26 23:01:00,0.68092,0.68115,0.68091,0.68098,160599999.0
2005-04-26 23:02:00,0.68062,0.68105,0.68062,0.68085,151699996.0
2005-04-26 23:03:00,0.68113,0.68118,0.68095,0.68118,186199996.0
2005-04-26 23:04:00,0.68082,0.6811,0.68082,0.68098,104599999.0
2005-04-26 23:05:00,0.68114,0.68117,0.68076,0.68076,77800000.0
2005-04-26 23:06:00,0.68102,0.68111,0.68092,0.68101,184400000.0
2005-04-26 23:07:00,0.68099,0.68108,0.68084,0.68103,202300003.0
2005-04-26 23:08:00,0.68097,0.68111,0.68095,0.68099,219600003.0
2005-04-26 23:09:00,0.6811,0.68114,0.68085,0.68111,108400000.0
2005-04-26 23:10:00,0.68115,0.68119,0.68085,0.68107,310700005.0
2005-04-26 23:11:00,0.68095,0.68115,0.68085,0.68103,226000000.0
2005-04-26 23:12:00,0.68117,0.68117,0.68082,0.68107,208100002.0
2005-04-26 23:13:00,0.681,0.68116,0.68095,0.68116,113200001.0
2005-04-26 23:14:00,0.68103,0.6812,0.68093,0.68107,106900000.0
2005-04-26 23:15:00,0.6811,0.6812,0.68086,0.68109,226100000.0
2005-04-26 23:16:00,0.68113,0.68125,0.68102,0.68107,109599997.0
2005-04-26 23:17:00,0.68108,0.6813,0.681,0.6813,119200002.0
2005-04-26 23:18:00,0.68132,0.68132,0.68095,0.681,172900002.0
2005-04-26 23:19:00,0.68099,0.68129,0.68099,0.68124,218899999.0
2005-04-26 23:20:00,0.68113,0.68115,0.68112,0.68115,100199997.0
2005-04-26 23:21:00,0.68138,0.68141,0.68138,0.68141,26799999.0
2005-04-26 23:22:00,0.6812,0.68131,0.68117,0.68117,83000000.0
2005-04-26 23:23:00,0.68121,0.68121,0.68104,0.68108,203300000.0
2005-04-26 23:24:00,0.68112,0.68113,0.68101,0.68108,269300002.0
2005-04-26 23:25:00,0.68104,0.68113,0.68098,0.68113,110700000.0
2005-04-26 23:26:00,0.68115,0.68121,0.68102,0.68121,123800003.0
2005-04-26 23:27:00,0.68118,0.68118,0.681,0.6811,211099998.0
2005-04-26 23:28:00,0.6811,0.68114,0.68108,0.6811,217500000.0
2005-04-26 23:29:00,0.68104,0.68109,0.68093,0.68109,72200001.0
2005-04-26 23:30:00,0.68103,0.68103,0.68078,0.68097,97199999.0
2005-04-26 23:31:00,0.68101,0.6811,0.68096,0.6811,173299997.0
2005-04-26 23:32:00,0.68109,0.68118,0.68109,0.68118,141799995.0
2005-04-26 23:33:00,0.68115,0.68125,0.68099,0.68125,194299999.0
2005-04-26 23:34:00,0.68113,0.6813,0.68106,0.68128,156200002.0
2005-04-26 23:35:00,0.68125,0.6813,0.68102,0.68102,139000000.0
2005-04-26 23:36:00,0.68113,0.68133,0.68109,0.6813,206800002.0
2005-04-26 23:37:00,0.68133,0.68134,0.68109,0.68127,253700001.0
2005-04-26 23:38:00,0.68107,0.6813,0.68107,0.68129,108499996.0
2005-04-26 23:39:00,0.6813,0.68132,0.68127,0.6813,62600000.0
2005-04-26 23:40:00,0.68132,0.68132,0.68131,0.68131,102400002.0
2005-04-26 23:41:00,0.68135,0.68135,0.6813,0.6813,82900000.0
2005-04-26 23:42:00,0.68134,0.68135,0.68134,0.68135,61399997.0
2005-04-26 23:43:00,0.68142,0.68142,0.68137,0.68142,105400001.0
2005-04-26 23:44:00,0.68143,0.68151,0.68134,0.68141,153500002.0
2005-04-26 23:45:00,0.6815,0.68158,0.6815,0.68158,67900000.0
2005-04-26 23:46:00,0.6816,0.6816,0.68154,0.6816,62199999.0
2005-04-26 23:47:00,0.68158,0.68158,0.68155,0.68155,7800000.0
2005-04-26 23:48:00,0.6816,0.68162,0.68157,0.68157,66599999.0
2005-04-26 23:49:00,0.6815,0.68153,0.6815,0.68153,56299999.0
2005-04-26 23:50:00,0.68146,0.68153,0.68146,0.68153,77399999.0
2005-04-26 23:51:00,0.6815,0.68155,0.6815,0.68155,82399997.0
2005-04-26 23:52:00,0.68148,0.68155,0.68148,0.68155,48700000.0
2005-04-26 23:53:00,0.68152,0.68158,0.68152,0.68152,104499997.0
2005-04-26 23:54:00,0.68155,0.68155,0.68146,0.68149,139099998.0
2005-04-26 23:55:00,0.68155,0.68155,0.6815,0.68155,134799999.0
2005-04-26 23:56:00,0.6815,0.68155,0.6815,0.68153,234299999.0
2005-04-26 23:57:00,0.68156,0.68164,0.68155,0.68157,169400000.0
2005-04-26 23:58:00,0.68132,0.68141,0.681,0.68137,93999999.0
2005-04-26 23:59:00,0.68156,0.68159,0.68156,0.68159,90100002.0
2005-04-27 00:00:00,0.68152,0.6816,0.68148,0.6816,122599997.0
2005-04-27 00:01:00,0.6816,0.6817,0.68143,0.6817,142200000.0
2005-04-27 00:02:00,0.6816,0.68171,0.68154,0.6817,241800000.0
2005-04-27 00:03:00,0.68162,0.68168,0.68148,0.68165,210599998.0
2005-04-27 00:04:00,0.68155,0.68155,0.68129,0.68138,114899998.0
2005-04-27 00:05:00,0.68145,0.68162,0.68145,0.68162,158899999.0
2005-04-27 00:06:00,0.68163,0.68167,0.6816,0.68162,207500002.0
2005-04-27 00:07:00,0.68128,0.68162,0.68128,0.68145,158600003.0
2005-04-27 00:08:00,0.6815,0.6815,0.68135,0.6815,116600002.0
2005-04-27 00:09:00,0.68154,0.68154,0.68147,0.68147,45700001.0
2005-04-27 00:10:00,0.6815,0.6815,0.68145,0.68145,122800003.0
2005-04-27 00:11:00,0.68139,0.68139,0.68114,0.68125,112400001.0
2005-04-27 00:12:00,0.68132,0.68145,0.68132,0.68145,83699998.0
2005-04-27 00:13:00,0.68136,0.68137,0.68127,0.68137,136799998.0
2005-04-27 00:14:00,0.68138,0.68138,0.68137,0.68137,15200000.0
2005-04-27 00:15:00,0.6814,0.68164,0.68131,0.6814,214899994.0
2005-04-27 00:16:00,0.68138,0.6814,0.68138,0.6814,226499994.0
2005-04-27 00:17:00,0.68143,0.68143,0.68138,0.68138,40700000.0
2005-04-27 00:18:00,0.68137,0.6814,0.68137,0.6814,84599999.0
2005-04-27 00:19:00,0.68131,0.68131,0.6811,0.6811,116500001.0
2005-04-27 00:20:00,0.68111,0.68134,0.68111,0.68134,67100001.0
2005-04-27 00:21:00,0.68133,0.68133,0.68117,0.68124,213100000.0
2005-04-27 00:22:00,0.68137,0.68143,0.68135,0.68143,28000000.0
2005-04-27 00:23:00,0.6814,0.6814,0.68138,0.68138,24700001.0
2005-04-27 00:24:00,0.6814,0.6814,0.68135,0.68137,230399995.0
2005-04-27 00:25:00,0.68137,0.68153,0.68133,0.68147,206300002.0
2005-04-27 00:26:00,0.6814,0.6814,0.68137,0.6814,144900002.0
2005-04-27 00:27:00,0.68144,0.68144,0.68133,0.68139,151300004.0
2005-04-27 00:28:00,0.68115,0.6813,0.68107,0.68107,120400001.0
2005-04-27 00:29:00,0.6814,0.6814,0.68132,0.68132,159699997.0
2005-04-27 00:30:00,0.68105,0.68117,0.68092,0.681,195599995.0
2005-04-27 00:31:00,0.68138,0.6814,0.68138,0.6814,31300000.0
2005-04-27 00:32:00,0.68136,0.68141,0.68134,0.68141,123500000.0
2005-04-27 00:33:00,0.68135,0.6814,0.68135,0.6814,126800002.0
2005-04-27 00:34:00,0.68135,0.68141,0.68134,0.68136,190400000.0
2005-04-27 00:35:00,0.68127,0.68139,0.68117,0.68136,138799999.0
2005-04-27 00:36:00,0.68128,0.68128,0.6812,0.68125,34400001.0
2005-04-27 00:37:00,0.6813,0.6813,0.68127,0.68127,27100001.0
2005-04-27 00:38:00,0.68129,0.6813,0.68129,0.6813,29400001.0
2005-04-27 00:39:00,0.68127,0.68128,0.68127,0.68128,26300000.0
2005-04-27 00:40:00,0.68126,0.68131,0.68122,0.68125,107699999.0
2005-04-27 00:41:00,0.68125,0.68132,0.68125,0.6813,162299999.0
2005-04-27 00:42:00,0.68119,0.68119,0.68115,0.68115,18300000.0
2005-04-27 00:43:00,0.68112,0.68123,0.68112,0.68123,8800000.0
2005-04-27 00:44:00,0.68131,0.68131,0.68118,0.6813,142900002.0
2005-04-27 00:45:00,0.68125,0.68128,0.68114,0.68125,183699998.0
2005-04-27 00:46:00,0.68104,0.68125,0.68091,0.68125,147699998.0
2005-04-27 00:47:00,0.68118,0.6812,0.68118,0.6812,119400000.0
2005-04-27 00:48:00,0.68121,0.68131,0.68121,0.68124,123199998.0
2005-04-27 00:49:00,0.68124,0.68124,0.68114,0.6812,131400003.0
2005-04-27 00:50:00,0.68125,0.68125,0.6812,0.6812,41400001.0
2005-04-27 00:51:00,0.68122,0.68122,0.68112,0.68122,199700007.0
2005-04-27 00:52:00,0.68118,0.6812,0.68115,0.68115,102599997.0
2005-04-27 00:53:00,0.68115,0.68118,0.68115,0.68118,47100000.0
2005-04-27 00:54:00,0.68108,0.68108,0.68093,0.68102,95500001.0
2005-04-27 00:55:00,0.68108,0.68115,0.68105,0.68113,89500000.0
2005-04-27 00:56:00,0.68098,0.68105,0.68088,0.68105,133399997.0
2005-04-27 00:57:00,0.68105,0.68105,0.68085,0.68095,118100001.0
2005-04-27 00:58:00,0.68105,0.68107,0.68105,0.68107,33400001.0
2005-04-27 00:59:00,0.68107,0.68107,0.68105,0.68105,22200000.0
2005-04-27 01:00:00,0.68098,0.68098,0.68094,0.68094,7200000.0
2005-04-27 01:01:00,0.68118,0.68118,0.681,0.68105,79600001.0
2005-04-27 01:02:00,0.68108,0.68108,0.68107,0.68107,8200000.0
2005-04-27 01:03:00,0.68105,0.6811,0.68102,0.68102,228800001.0
2005-04-27 01:04:00,0.68097,0.68102,0.68091,0.68102,122700000.0
2005-04-27 01:05:00,0.68095,0.68095,0.68083,0.68083,59799999.0
2005-04-27 01:06:00,0.6809,0.68096,0.68081,0.68096,157699998.0
2005-04-27 01:07:00,0.68077,0.68083,0.68072,0.68072,70000001.0
2005-04-27 01:08:00,0.68092,0.68093,0.68082,0.68091,160199996.0
2005-04-27 01:09:00,0.68093,0.68096,0.68083,0.68096,103100000.0
2005-04-27 01:10:00,0.68097,0.681,0.68086,0.681,242999998.0
2005-04-27 01:11:00,0.68092,0.681,0.68091,0.68099,139800000.0
2005-04-27 01:12:00,0.68096,0.68098,0.68094,0.68098,94100000.0
2005-04-27 01:13:00,0.68094,0.68097,0.68089,0.68097,112600000.0
2005-04-27 01:14:00,0.68091,0.681,0.68089,0.681,156300002.0
2005-04-27 01:15:00,0.68088,0.68097,0.68087,0.6809,234400001.0
2005-04-27 01:16:00,0.68098,0.68101,0.68089,0.68101,79400000.0
2005-04-27 01:17:00,0.68101,0.68101,0.68091,0.68091,71999998.0
2005-04-27 01:18:00,0.6807,0.68088,0.68061,0.68078,255599996.0
2005-04-27 01:19:00,0.6809,0.68093,0.68087,0.6809,281800002.0
2005-04-27 01:20:00,0.6809,0.6809,0.68085,0.6809,160600001.0
2005-04-27 01:21:00,0.68071,0.68095,0.68066,0.68083,163299997.0
2005-04-27 01:22:00,0.68093,0.68093,0.68087,0.6809,40600000.0
2005-04-27 01:23:00,0.68092,0.68094,0.68087,0.68088,89799998.0
2005-04-27 01:24:00,0.68088,0.6809,0.68088,0.6809,75900002.0
2005-04-27 01:25:00,0.68088,0.68088,0.68088,0.68088,22299999.0
2005-04-27 01:26:00,0.6809,0.6809,0.68085,0.68085,39600001.0
2005-04-27 01:27:00,0.68092,0.681,0.68077,0.68085,162700000.0
2005-04-27 01:28:00,0.68093,0.68093,0.68088,0.68088,90900001.0
2005-04-27 01:29:00,0.68085,0.68102,0.68072,0.68102,249300000.0
2005-04-27 01:30:00,0.68091,0.68099,0.68091,0.68093,107199996.0
2005-04-27 01:31:00,0.68085,0.68085,0.68075,0.68075,37100000.0
2005-04-27 01:32:00,0.68066,0.6807,0.68059,0.68065,99599999.0
2005-04-27 01:33:00,0.68064,0.68074,0.68039,0.68039,159199996.0
2005-04-27 01:34:00,0.68067,0.68071,0.68066,0.68071,45099999.0
2005-04-27 01:35:00,0.6807,0.6807,0.6806,0.68063,110599997.0
2005-04-27 01:36:00,0.6806,0.68066,0.68057,0.68065,98500001.0
2005-04-27 01:37:00,0.68073,0.68074,0.68066,0.68074,167799999.0
2005-04-27 01:38:00,0.68059,0.68067,0.68059,0.68067,267000003.0
2005-04-27 01:39:00,0.68066,0.68066,0.68056,0.68062,36000000.0
2005-04-27 01:40:00,0.68058,0.68068,0.68058,0.68068,189400000.0
2005-04-27 01:41:00,0.68068,0.68068,0.68064,0.68066,265199996.0
2005-04-27 01:42:00,0.68066,0.68066,0.68058,0.68058,71999998.0
2005-04-27 01:43:00,0.68059,0.6808,0.68059,0.68074,162399999.0
2005-04-27 01:44:00,0.6807,0.68072,0.68059,0.68059,187999999.0
2005-04-27 01:45:00,0.68078,0.6808,0.68055,0.68071,58100000.0
2005-04-27 01:46:00,0.68063,0.68073,0.68063,0.6807,91199999.0
2005-04-27 01:47:00,0.68075,0.68077,0.68068,0.68077,178099998.0
2005-04-27 01:48:00,0.68079,0.68084,0.68079,0.6808,251399996.0
2005-04-27 01:49:00,0.68077,0.6808,0.6807,0.6807,73699999.0
2005-04-27 01:50:00,0.68072,0.68081,0.68072,0.68081,81200000.0
2005-04-27 01:51:00,0.68068,0.68083,0.68068,0.68083,36100000.0
2005-04-27 01:52:00,0.68086,0.68088,0.68085,0.68086,47899999.0
2005-04-27 01:53:00,0.68088,0.68091,0.68083,0.6809,202399997.0
2005-04-27 01:54:00,0.68082,0.68085,0.68073,0.68082,163900004.0
2005-04-27 01:55:00,0.68082,0.68085,0.6808,0.68083,121300003.0
2005-04-27 01:56:00,0.6808,0.68082,0.68074,0.68079,123199998.0
2005-04-27 01:57:00,0.68077,0.68084,0.68077,0.68084,113200002.0
2005-04-27 01:58:00,0.68077,0.68083,0.68076,0.68083,110000002.0
2005-04-27 01:59:00,0.68085,0.68085,0.68082,0.68082,60899999.0
2005-04-27 02:00:00,0.68083,0.68087,0.68072,0.68072,112700000.0
2005-04-27 02:01:00,0.68078,0.68088,0.68078,0.68085,186600002.0
2005-04-27 02:02:00,0.68083,0.68091,0.68079,0.68079,210300002.0
2005-04-27 02:03:00,0.68107,0.68112,0.68072,0.68079,133600001.0
2005-04-27 02:04:00,0.6808,0.6809,0.68078,0.6809,101500000.0
2005-04-27 02:05:00,0.68094,0.68094,0.68084,0.6809,190200003.0
2005-04-27 02:06:00,0.68085,0.68086,0.68076,0.68083,157500000.0
2005-04-27 02:07:00,0.68088,0.68088,0.68079,0.68085,147699996.0
2005-04-27 02:08:00,0.6809,0.68092,0.6807,0.68074,148499999.0
2005-04-27 02:09:00,0.68094,0.68094,0.68071,0.68086,169900001.0
2005-04-27 02:10:00,0.68083,0.6809,0.68071,0.68088,101800000.0
2005-04-27 02:11:00,0.68086,0.68093,0.68086,0.68086,121499999.0
2005-04-27 02:12:00,0.68081,0.6809,0.68081,0.68088,172500002.0
2005-04-27 02:13:00,0.68085,0.68093,0.68085,0.68093,51000002.0
2005-04-27 02:14:00,0.68084,0.68093,0.68083,0.68088,220400007.0
2005-04-27 02:15:00,0.68088,0.68095,0.68088,0.68092,191799994.0
2005-04-27 02:16:00,0.68091,0.68095,0.68083,0.68086,102100000.0
2005-04-27 02:17:00,0.68082,0.68082,0.68071,0.68075,85599999.0
2005-04-27 02:18:00,0.68079,0.68083,0.68077,0.68077,105900001.0
2005-04-27 02:19:00,0.68077,0.68085,0.68073,0.68083,180399998.0
2005-04-27 02:20:00,0.68062,0.68072,0.68062,0.68072,98699998.0
2005-04-27 02:21:00,0.68072,0.68075,0.68072,0.68075,65699998.0
2005-04-27 02:22:00,0.68084,0.68087,0.68064,0.68067,111599998.0
2005-04-27 02:23:00,0.6808,0.6808,0.68075,0.68078,84600001.0
2005-04-27 02:24:00,0.6808,0.68081,0.68073,0.68081,61599999.0
2005-04-27 02:25:00,0.68085,0.68087,0.6808,0.68085,95200001.0
2005-04-27 02:26:00,0.68081,0.68081,0.68074,0.68076,117099999.0
2005-04-27 02:27:00,0.68072,0.68078,0.68067,0.68067,247700002.0
2005-04-27 02:28:00,0.68071,0.68073,0.68067,0.68069,136299999.0
2005-04-27 02:29:00,0.6806,0.68066,0.68054,0.68061,183299998.0
2005-04-27 02:30:00,0.68057,0.68058,0.68051,0.68055,95000002.0
2005-04-27 02:31:00,0.68055,0.68066,0.68055,0.6806,84500002.0
2005-04-27 02:32:00,0.68061,0.68061,0.68052,0.68054,180399999.0
2005-04-27 02:33:00,0.68058,0.68067,0.68055,0.68067,90200000.0
2005-04-27 02:34:00,0.68056,0.68073,0.68056,0.68073,77299999.0
2005-04-27 02:35:00,0.68069,0.68069,0.68062,0.68062,57500000.0
2005-04-27 02:36:00,0.68053,0.68067,0.6805,0.68067,86300002.0
2005-04-27 02:37:00,0.68064,0.68073,0.68064,0.68073,127000000.0
2005-04-27 02:38:00,0.68075,0.68075,0.6807,0.68073,97499997.0
2005-04-27 02:39:00,0.68069,0.68073,0.68066,0.68066,128700004.0
2005-04-27 02:40:00,0.6807,0.6807,0.68065,0.6807,117400000.0
2005-04-27 02:41:00,0.68065,0.68073,0.68065,0.6807,193200005.0
2005-04-27 02:42:00,0.68061,0.68067,0.68056,0.68067,85400001.0
2005-04-27 02:43:00,0.68073,0.68076,0.68066,0.68066,151699999.0
2005-04-27 02:44:00,0.68067,0.6807,0.68067,0.68067,65500000.0
2005-04-27 02:45:00,0.68063,0.68065,0.68059,0.68065,112500000.0
2005-04-27 02:46:00,0.68058,0.68062,0.68058,0.68062,39300000.0
2005-04-27 02:47:00,0.68069,0.68071,0.68067,0.68071,100299998.0
2005-04-27 02:48:00,0.68067,0.68067,0.68065,0.68065,54700002.0
2005-04-27 02:49:00,0.6807,0.6807,0.68067,0.68068,51199998.0
2005-04-27 02:50:00,0.68067,0.6807,0.68067,0.6807,161800002.0
2005-04-27 02:51:00,0.6807,0.68073,0.68063,0.6807,125100000.0
2005-04-27 02:52:00,0.68073,0.68075,0.68068,0.6807,200399998.0
2005-04-27 02:53:00,0.68072,0.68083,0.68072,0.68083,176099997.0
2005-04-27 02:54:00,0.68073,0.68073,0.68061,0.68066,169399999.0
2005-04-27 02:55:00,0.68069,0.68069,0.68061,0.68068,275100008.0
2005-04-27 02:56:00,0.6807,0.6807,0.6806,0.6807,125599998.0
2005-04-27 02:57:00,0.68058,0.68064,0.68056,0.68064,174100000.0
2005-04-27 02:58:00,0.68068,0.68073,0.6806,0.6807,173400003.0
2005-04-27 02:59:00,0.6806,0.68071,0.6806,0.68071,111300002.0
2005-04-27 03:00:00,0.68071,0.68071,0.68057,0.68068,221099998.0
2005-04-27 03:01:00,0.68061,0.68068,0.68058,0.68068,97399999.0
2005-04-27 03:02:00,0.68069,0.68069,0.68066,0.68066,16800000.0
2005-04-27 03:03:00,0.68059,0.6807,0.68059,0.6807,179100000.0
2005-04-27 03:04:00,0.68073,0.68075,0.6807,0.6807,247400001.0
2005-04-27 03:05:00,0.68073,0.68079,0.68072,0.68074,130700003.0
2005-04-27 03:06:00,0.68073,0.68073,0.68066,0.68073,192000003.0
2005-04-27 03:07:00,0.6807,0.68075,0.6807,0.68075,102899999.0
2005-04-27 03:08:00,0.68072,0.68072,0.68069,0.68069,62300000.0
2005-04-27 03:09:00,0.68068,0.68068,0.68059,0.68063,23600000.0
2005-04-27 03:10:00,0.68067,0.68068,0.68057,0.68068,177699996.0
2005-04-27 03:11:00,0.68068,0.68069,0.6806,0.6806,49399998.0
2005-04-27 03:12:00,0.68061,0.68071,0.68061,0.68067,190799998.0
2005-04-27 03:13:00,0.68059,0.68064,0.68059,0.68064,47899998.0
2005-04-27 03:14:00,0.6807,0.6807,0.68067,0.68067,16700000.0
2005-04-27 03:15:00,0.68062,0.68067,0.68061,0.68067,83700000.0
2005-04-27 03:16:00,0.68072,0.68074,0.68062,0.68068,138400004.0
2005-04-27 03:17:00,0.68062,0.68075,0.68061,0.68075,116600002.0
2005-04-27 03:18:00,0.68077,0.68081,0.68063,0.6807,147699999.0
2005-04-27 03:19:00,0.68072,0.68078,0.6806,0.68078,170200000.0
2005-04-27 03:20:00,0.68079,0.68079,0.68067,0.68068,40700000.0
2005-04-27 03:21:00,0.68078,0.68084,0.68077,0.68078,217500005.0
2005-04-27 03:22:00,0.68078,0.6809,0.68078,0.6809,36400000.0
2005-04-27 03:23:00,0.68095,0.68098,0.68084,0.6809,216800002.0
2005-04-27 03:24:00,0.68091,0.68095,0.68091,0.68095,106300003.0
2005-04-27 03:25:00,0.6809,0.6809,0.6808,0.68087,208799997.0
2005-04-27 03:26:00,0.68099,0.681,0.68088,0.68095,122600001.0
2005-04-27 03:27:00,0.68094,0.68094,0.68077,0.68088,83299998.0
2005-04-27 03:28:00,0.68089,0.68089,0.68087,0.68087,13600000.0
2005-04-27 03:29:00,0.68091,0.68098,0.68091,0.68098,120200003.0
2005-04-27 03:30:00,0.68096,0.68096,0.68082,0.68095,50200000.0
2005-04-27 03:31:00,0.68096,0.68097,0.6809,0.68097,75700000.0
2005-04-27 03:32:00,0.68081,0.68092,0.68079,0.68088,121100000.0
2005-04-27 03:33:00,0.68083,0.68095,0.6808,0.68083,46500001.0
2005-04-27 03:34:00,0.68081,0.68096,0.68075,0.68096,221100004.0
2005-04-27 03:35:00,0.6808,0.68101,0.68078,0.68101,123599998.0
2005-04-27 03:36:00,0.68105,0.68105,0.68103,0.68103,71100003.0
2005-04-27 03:37:00,0.68099,0.68099,0.68085,0.6809,96399997.0
2005-04-27 03:38:00,0.68091,0.68091,0.6808,0.6808,158199999.0
2005-04-27 03:39:00,0.6808,0.68085,0.6808,0.68085,93399997.0
2005-04-27 03:40:00,0.68088,0.68097,0.68074,0.68097,157100002.0
2005-04-27 03:41:00,0.68085,0.68085,0.68085,0.68085,83100002.0
2005-04-27 03:42:00,0.68085,0.68085,0.68082,0.68085,98800000.0
2005-04-27 03:43:00,0.6808,0.68091,0.6808,0.68087,233999996.0
2005-04-27 03:44:00,0.68085,0.68089,0.6808,0.6808,112099999.0
2005-04-27 03:45:00,0.68082,0.68095,0.68082,0.68094,315300002.0
2005-04-27 03:46:00,0.68093,0.68097,0.68088,0.68092,167800002.0
2005-04-27 03:47:00,0.6809,0.6809,0.68087,0.68087,16000000.0
2005-04-27 03:48:00,0.68091,0.68099,0.68091,0.68099,94299999.0
2005-04-27 03:49:00,0.68098,0.68098,0.68087,0.68093,160399998.0
2005-04-27 03:50:00,0.68088,0.6809,0.68088,0.68089,108200003.0
2005-04-27 03:51:00,0.68091,0.68092,0.68091,0.68092,23000001.0
2005-04-27 03:52:00,0.68095,0.68095,0.68093,0.68093,94199996.0
2005-04-27 03:53:00,0.68093,0.68093,0.68088,0.68088,35199999.0
2005-04-27 03:54:00,0.6809,0.6809,0.68084,0.68085,178900001.0
2005-04-27 03:55:00,0.68081,0.68081,0.68075,0.68081,152299999.0
2005-04-27 03:56:00,0.68073,0.68086,0.68073,0.6808,162699993.0
2005-04-27 03:57:00,0.68086,0.6809,0.68086,0.6809,120499999.0
2005-04-27 03:58:00,0.68069,0.68091,0.68069,0.68089,138200000.0
2005-04-27 03:59:00,0.68095,0.68095,0.68088,0.68088,27100001.0
2005-04-27 04:00:00,0.68094,0.68098,0.6809,0.68097,142199999.0
2005-04-27 04:01:00,0.6808,0.68097,0.6808,0.68097,150800004.0
2005-04-27 04:02:00,0.68096,0.68096,0.68089,0.68096,196400001.0
2005-04-27 04:03:00,0.681,0.681,0.68093,0.68097,120499997.0
2005-04-27 04:04:00,0.68101,0.68102,0.68094,0.68094,158299998.0
2005-04-27 04:05:00,0.68097,0.68097,0.68096,0.68096,26400000.0
2005-04-27 04:06:00,0.68095,0.68096,0.68091,0.68096,95100002.0
2005-04-27 04:07:00,0.68102,0.68105,0.68092,0.68101,191799997.0
2005-04-27 04:08:00,0.68105,0.68105,0.68102,0.68102,14200000.0
2005-04-27 04:09:00,0.68105,0.68105,0.68105,0.68105,75999997.0
2005-04-27 04:10:00,0.68087,0.68108,0.68076,0.68108,116900001.0
2005-04-27 04:11:00,0.68103,0.68103,0.68094,0.68097,209699999.0
2005-04-27 04:12:00,0.68103,0.68103,0.68103,0.68103,800000.0
2005-04-27 04:13:00,0.68105,0.68105,0.68105,0.68105,8800000.0
2005-04-27 04:14:00,0.68098,0.68098,0.68089,0.68097,26000001.0
2005-04-27 04:15:00,0.68103,0.68108,0.68102,0.68105,87000001.0
2005-04-27 04:16:00,0.68102,0.68108,0.68102,0.68108,125199999.0
2005-04-27 04:17:00,0.68103,0.68103,0.68102,0.68102,62199998.0
2005-04-27 04:18:00,0.68099,0.68099,0.68096,0.68096,57100002.0
2005-04-27 04:19:00,0.68088,0.68098,0.68088,0.68096,229299996.0
2005-04-27 04:20:00,0.68094,0.681,0.6809,0.68098,199299999.0
2005-04-27 04:21:00,0.68087,0.68098,0.68085,0.68085,163500001.0
2005-04-27 04:22:00,0.68093,0.68096,0.68088,0.68093,184400000.0
2005-04-27 04:23:00,0.68085,0.68115,0.68082,0.68115,158600002.0
2005-04-27 04:24:00,0.68099,0.68104,0.68098,0.68098,160299996.0
2005-04-27 04:25:00,0.68097,0.68098,0.68097,0.68098,49700001.0
2005-04-27 04:26:00,0.68093,0.681,0.68093,0.68097,98800004.0
2005-04-27 04:27:00,0.68097,0.68106,0.68096,0.68106,126899999.0
2005-04-27 04:28:00,0.68093,0.68093,0.6808,0.6808,67700002.0
2005-04-27 04:29:00,0.68078,0.68088,0.68078,0.68088,120400002.0
2005-04-27 04:30:00,0.68091,0.68099,0.68091,0.68097,93499997.0
2005-04-27 04:31:00,0.68086,0.68097,0.68086,0.68093,172400004.0
2005-04-27 04:32:00,0.68084,0.68087,0.68078,0.68078,93500000.0
2005-04-27 04:33:00,0.68086,0.68091,0.68077,0.68091,128200000.0
2005-04-27 04:34:00,0.68099,0.68102,0.68095,0.68095,108300000.0
2005-04-27 04:35:00,0.68095,0.68095,0.68092,0.68092,47500000.0
2005-04-27 04:36:00,0.68095,0.68101,0.68093,0.68101,130400000.0
2005-04-27 04:37:00,0.68093,0.68097,0.68092,0.68092,140100004.0
2005-04-27 04:38:00,0.68092,0.681,0.68091,0.681,19000000.0
2005-04-27 04:39:00,0.68098,0.681,0.68092,0.68095,166800005.0
2005-04-27 04:40:00,0.681,0.681,0.68098,0.68098,9500000.0
2005-04-27 04:41:00,0.68098,0.68098,0.68094,0.68094,112300000.0
2005-04-27 04:42:00,0.68086,0.6809,0.68083,0.68089,125100002.0
2005-04-27 04:43:00,0.68086,0.68088,0.68084,0.68088,118200000.0
2005-04-27 04:44:00,0.68083,0.68087,0.6808,0.68087,196000004.0
2005-04-27 04:45:00,0.6808,0.6809,0.6808,0.6809,137999999.0
2005-04-27 04:46:00,0.68088,0.68092,0.68088,0.68088,55800000.0
2005-04-27 04:47:00,0.68086,0.68093,0.68085,0.68093,172400000.0
2005-04-27 04:48:00,0.68085,0.68085,0.68079,0.68081,110200000.0
2005-04-27 04:49:00,0.68083,0.68089,0.68082,0.68089,96500002.0
2005-04-27 04:50:00,0.68088,0.6809,0.68083,0.68087,184199996.0
2005-04-27 04:51:00,0.68091,0.68093,0.68076,0.68093,247000000.0
2005-04-27 04:52:00,0.68052,0.68092,0.68048,0.68085,251999997.0
2005-04-27 04:53:00,0.6809,0.68093,0.68085,0.6809,125200002.0
2005-04-27 04:54:00,0.68094,0.68094,0.68092,0.68092,99000001.0
2005-04-27 04:55:00,0.68089,0.68094,0.68087,0.68087,93899999.0
2005-04-27 04:56:00,0.68093,0.68093,0.68087,0.68093,79999998.0
2005-04-27 04:57:00,0.68088,0.68093,0.68088,0.68093,22000000.0
2005-04-27 04:58:00,0.68089,0.68098,0.68089,0.68098,110100000.0
2005-04-27 04:59:00,0.68093,0.68093,0.68088,0.68088,20700000.0
2005-04-27 05:00:00,0.68082,0.681,0.68082,0.68099,143400000.0
2005-04-27 05:01:00,0.68107,0.68109,0.68095,0.68095,85200001.0
2005-04-27 05:02:00,0.68104,0.68104,0.68092,0.68101,94799998.0
2005-04-27 05:03:00,0.6811,0.68111,0.68107,0.68108,155999996.0
2005-04-27 05:04:00,0.68105,0.68112,0.68105,0.68112,27099999.0
2005-04-27 05:05:00,0.68117,0.68122,0.68094,0.68113,196699995.0
2005-04-27 05:06:00,0.6812,0.6812,0.68118,0.68118,27900000.0
2005-04-27 05:07:00,0.68104,0.68106,0.6809,0.68106,170200002.0
2005-04-27 05:08:00,0.68113,0.68115,0.6811,0.6811,93199998.0
2005-04-27 05:09:00,0.68111,0.68117,0.68098,0.68098,158200000.0
2005-04-27 05:10:00,0.68099,0.68107,0.68099,0.68107,28700001.0
2005-04-27 05:11:00,0.68111,0.68112,0.68096,0.68111,208399999.0
2005-04-27 05:12:00,0.68123,0.68123,0.68106,0.68114,305999998.0
2005-04-27 05:13:00,0.68124,0.68124,0.68112,0.68119,267799996.0
2005-04-27 05:14:00,0.68119,0.68119,0.6811,0.68116,75900000.0
2005-04-27 05:15:00,0.68112,0.68118,0.68104,0.68118,149199999.0
2005-04-27 05:16:00,0.68118,0.68121,0.68109,0.68121,102300001.0
2005-04-27 05:17:00,0.68119,0.68119,0.68107,0.68107,138700002.0
2005-04-27 05:18:00,0.68114,0.68119,0.68114,0.68115,135800001.0
2005-04-27 05:19:00,0.6812,0.6812,0.6812,0.6812,11900000.0
2005-04-27 05:20:00,0.68109,0.68123,0.68079,0.68101,248600001.0
2005-04-27 05:21:00,0.68118,0.68118,0.68118,0.68118,12800000.0
2005-04-27 05:22:00,0.68095,0.68116,0.68095,0.68105,202600001.0
2005-04-27 05:23:00,0.6812,0.6812,0.6812,0.6812,14400000.0
2005-04-27 05:24:00,0.68117,0.68117,0.6811,0.68113,112000002.0
2005-04-27 05:25:00,0.68112,0.68125,0.68099,0.68119,190599999.0
2005-04-27 05:26:00,0.68118,0.68122,0.68115,0.68115,138800002.0
2005-04-27 05:27:00,0.68118,0.68118,0.68118,0.68118,18300000.0
2005-04-27 05:28:00,0.68118,0.68122,0.68118,0.68118,116900002.0
2005-04-27 05:29:00,0.6812,0.6812,0.68118,0.68118,76500001.0
2005-04-27 05:30:00,0.68087,0.68106,0.68087,0.681,175899999.0
2005-04-27 05:31:00,0.68093,0.681,0.68091,0.681,201800006.0
2005-04-27 05:32:00,0.68099,0.68099,0.68087,0.68092,158700000.0
2005-04-27 05:33:00,0.6809,0.68098,0.6809,0.68093,149100006.0
2005-04-27 05:34:00,0.68053,0.68082,0.68045,0.68082,134400000.0
2005-04-27 05:35:00,0.68092,0.68096,0.68088,0.68094,236300001.0
2005-04-27 05:36:00,0.68091,0.68091,0.68087,0.68087,25400001.0
2005-04-27 05:37:00,0.6809,0.68091,0.68086,0.68091,98199999.0
2005-04-27 05:38:00,0.68097,0.68101,0.68097,0.68101,43900002.0
2005-04-27 05:39:00,0.68086,0.68087,0.68086,0.68087,45499999.0
2005-04-27 05:40:00,0.68103,0.68105,0.68089,0.68094,183800000.0
2005-04-27 05:41:00,0.68092,0.68103,0.68087,0.68103,99299997.0
2005-04-27 05:42:00,0.68105,0.68105,0.68086,0.68103,288199998.0
2005-04-27 05:43:00,0.68088,0.68088,0.68088,0.68088,11200000.0
2005-04-27 05:44:00,0.68091,0.68094,0.68091,0.68094,160000003.0
2005-04-27 05:45:00,0.68094,0.68094,0.68086,0.68086,107100001.0
2005-04-27 05:46:00,0.68095,0.68095,0.68095,0.68095,10400000.0
2005-04-27 05:47:00,0.6809,0.68098,0.6809,0.68098,230100004.0
2005-04-27 05:48:00,0.68098,0.68098,0.68098,0.68098,47199999.0
2005-04-27 05:49:00,0.68097,0.68102,0.68094,0.68095,136100003.0
2005-04-27 05:50:00,0.68099,0.68101,0.68095,0.681,83800000.0
2005-04-27 05:51:00,0.68101,0.68103,0.68093,0.68103,220600004.0
2005-04-27 05:52:00,0.68103,0.68109,0.681,0.68102,210299996.0
2005-04-27 05:53:00,0.68098,0.681,0.68097,0.68097,98899998.0
2005-04-27 05:54:00,0.68099,0.68104,0.68095,0.68095,165899997.0
2005-04-27 05:55:00,0.68098,0.68098,0.68092,0.68092,31900000.0
2005-04-27 05:56:00,0.68092,0.68097,0.68092,0.68097,5600000.0
2005-04-27 05:57:00,0.68089,0.68092,0.68086,0.68092,189499996.0
2005-04-27 05:58:00,0.68089,0.68094,0.68089,0.68094,59799998.0
2005-04-27 05:59:00,0.68098,0.68098,0.68098,0.68098,50200001.0
2005-04-27 06:00:00,0.68099,0.681,0.68094,0.681,67300000.0
2005-04-27 06:01:00,0.68094,0.68102,0.68094,0.68102,77300000.0
2005-04-27 06:02:00,0.68097,0.68101,0.68076,0.68076,188399999.0
2005-04-27 06:03:00,0.68103,0.68104,0.68093,0.68093,74899999.0
2005-04-27 06:04:00,0.6809,0.68097,0.6809,0.68094,188500005.0
2005-04-27 06:05:00,0.68099,0.68104,0.68099,0.68104,23100000.0
2005-04-27 06:06:00,0.68094,0.68102,0.68093,0.68098,181100004.0
2005-04-27 06:07:00,0.681,0.68105,0.68098,0.68105,184899998.0
2005-04-27 06:08:00,0.68105,0.68105,0.68105,0.68105,37400002.0
2005-04-27 06:09:00,0.68101,0.68101,0.68095,0.681,46700000.0
2005-04-27 06:10:00,0.68096,0.68097,0.68096,0.68097,19000000.0
2005-04-27 06:11:00,0.68095,0.68095,0.68092,0.68092,45400000.0
2005-04-27 06:12:00,0.68097,0.68101,0.68097,0.68097,73399998.0
2005-04-27 06:13:00,0.68097,0.68097,0.68097,0.68097,37700001.0
2005-04-27 06:14:00,0.68089,0.68094,0.68084,0.68094,124700002.0
2005-04-27 06:15:00,0.68085,0.68085,0.68071,0.68077,113399996.0
2005-04-27 06:16:00,0.68087,0.68089,0.68075,0.68083,88900002.0
2005-04-27 06:17:00,0.68081,0.68081,0.68068,0.68079,230600004.0
2005-04-27 06:18:00,0.68066,0.68075,0.68064,0.68073,194300002.0
2005-04-27 06:19:00,0.68081,0.68082,0.68074,0.6808,176600000.0
2005-04-27 06:20:00,0.6807,0.68082,0.68062,0.68082,107100000.0
2005-04-27 06:21:00,0.68073,0.68077,0.68065,0.68075,98300000.0
2005-04-27 06:22:00,0.68062,0.68062,0.68046,0.68061,143400003.0
2005-04-27 06:23:00,0.68058,0.68058,0.68041,0.68057,224100002.0
2005-04-27 06:24:00,0.6806,0.6806,0.68038,0.68058,93400001.0
2005-04-27 06:25:00,0.68058,0.68058,0.68026,0.68043,96800001.0
2005-04-27 06:26:00,0.68027,0.68048,0.68027,0.68046,137400000.0
2005-04-27 06:27:00,0.68025,0.68048,0.68025,0.68045,126799999.0
2005-04-27 06:28:00,0.68046,0.68046,0.68038,0.68038,50700001.0
2005-04-27 06:29:00,0.68039,0.68042,0.68035,0.68042,95700000.0
2005-04-27 06:30:00,0.68047,0.68052,0.68047,0.68052,60900001.0
2005-04-27 06:31:00,0.68053,0.68055,0.6805,0.68055,159999997.0
2005-04-27 06:32:00,0.68053,0.68053,0.6804,0.68049,156400004.0
2005-04-27 06:33:00,0.6805,0.68051,0.68043,0.68051,160599999.0
2005-04-27 06:34:00,0.68049,0.68053,0.68038,0.68053,221600001.0
2005-04-27 06:35:00,0.68056,0.68056,0.68042,0.6805,229699999.0
2005-04-27 06:36:00,0.68055,0.68055,0.68055,0.68055,8000000.0
2005-04-27 06:37:00,0.68057,0.68058,0.6805,0.68058,133599999.0
2005-04-27 06:38:00,0.68048,0.68048,0.68037,0.68037,101600003.0
2005-04-27 06:39:00,0.6803,0.68036,0.68026,0.68035,192900001.0
2005-04-27 06:40:00,0.68032,0.68032,0.68014,0.68025,147600000.0
2005-04-27 06:41:00,0.68023,0.68023,0.68015,0.6802,154799998.0
2005-04-27 06:42:00,0.68015,0.68018,0.68009,0.68018,147300000.0
2005-04-27 06:43:00,0.6801,0.68027,0.6801,0.68024,217500000.0
2005-04-27 06:44:00,0.68024,0.68024,0.68016,0.68024,229999994.0
2005-04-27 06:45:00,0.6803,0.6803,0.68008,0.68008,222299997.0
2005-04-27 06:46:00,0.68011,0.68019,0.68005,0.6801,227299999.0
2005-04-27 06:47:00,0.68014,0.68025,0.68014,0.68021,128299996.0
2005-04-27 06:48:00,0.6802,0.68021,0.68015,0.68021,68300000.0
2005-04-27 06:49:00,0.68021,0.68028,0.68021,0.68025,128900003.0
2005-04-27 06:50:00,0.68025,0.68027,0.68025,0.68027,73400000.0
2005-04-27 06:51:00,0.68022,0.68032,0.68012,0.68029,223800002.0
2005-04-27 06:52:00,0.68022,0.68028,0.68022,0.68028,172500001.0
2005-04-27 06:53:00,0.68021,0.68021,0.68006,0.68016,148499999.0
2005-04-27 06:54:00,0.68022,0.68022,0.68022,0.68022,54999999.0
2005-04-27 06:55:00,0.68027,0.6803,0.68026,0.68026,99299996.0
2005-04-27 06:56:00,0.68015,0.68029,0.68014,0.68029,162300003.0
2005-04-27 06:57:00,0.68025,0.68025,0.68025,0.68025,47900002.0
2005-04-27 06:58:00,0.68033,0.68033,0.68028,0.68028,50299998.0
2005-04-27 06:59:00,0.68025,0.6803,0.68025,0.6803,90400003.0
2005-04-27 07:00:00,0.68026,0.6803,0.68016,0.68024,298299999.0
2005-04-27 07:01:00,0.68024,0.68028,0.68021,0.68021,148999999.0
2005-04-27 07:02:00,0.68023,0.68027,0.6802,0.68021,126800003.0
2005-04-27 07:03:00,0.68031,0.68032,0.68022,0.68025,204000002.0
2005-04-27 07:04:00,0.68027,0.68033,0.68027,0.68033,47799999.0
2005-04-27 07:05:00,0.68022,0.68022,0.68013,0.68018,104099998.0
2005-04-27 07:06:00,0.6802,0.68021,0.68009,0.68021,115800000.0
2005-04-27 07:07:00,0.68018,0.68027,0.68012,0.68023,97400002.0
2005-04-27 07:08:00,0.6802,0.68021,0.68017,0.68017,99099999.0
2005-04-27 07:09:00,0.68019,0.68023,0.68015,0.68023,63200002.0
2005-04-27 07:10:00,0.68023,0.68027,0.68018,0.68018,185500003.0
2005-04-27 07:11:00,0.68016,0.68023,0.68016,0.68023,83800001.0
2005-04-27 07:12:00,0.68022,0.68031,0.68022,0.68031,17500000.0
2005-04-27 07:13:00,0.68026,0.68029,0.68022,0.68029,61400001.0
2005-04-27 07:14:00,0.6803,0.68033,0.68023,0.68027,154900001.0
2005-04-27 07:15:00,0.68026,0.68028,0.68019,0.68028,102500001.0
2005-04-27 07:16:00,0.6803,0.6803,0.68027,0.6803,158800002.0
2005-04-27 07:17:00,0.68027,0.6803,0.68027,0.6803,84500001.0
2005-04-27 07:18:00,0.68028,0.68028,0.6802,0.68024,74599998.0
2005-04-27 07:19:00,0.68024,0.68025,0.68018,0.68021,111600002.0
2005-04-27 07:20:00,0.68025,0.6803,0.68022,0.68025,172799999.0
2005-04-27 07:21:00,0.68003,0.68036,0.67999,0.68015,152099998.0
2005-04-27 07:22:00,0.6803,0.68032,0.6803,0.68032,112500002.0
2005-04-27 07:23:00,0.68028,0.68028,0.68027,0.68027,52000001.0
2005-04-27 07:24:00,0.68018,0.68022,0.68002,0.68005,203400001.0
2005-04-27 07:25:00,0.68028,0.6803,0.68028,0.6803,36700002.0
2005-04-27 07:26:00,0.6803,0.6803,0.68028,0.68028,43700001.0
2005-04-27 07:27:00,0.6803,0.6803,0.6803,0.6803,43299999.0
2005-04-27 07:28:00,0.68025,0.68025,0.68025,0.68025,39799999.0
2005-04-27 07:29:00,0.68014,0.6804,0.68014,0.68025,97600000.0
2005-04-27 07:30:00,0.68025,0.68025,0.68004,0.68012,133600002.0
2005-04-27 07:31:00,0.68019,0.6802,0.68008,0.68018,267599997.0
2005-04-27 07:32:00,0.68007,0.68007,0.67995,0.68,172300005.0
2005-04-27 07:33:00,0.67996,0.67996,0.67986,0.67991,111800000.0
2005-04-27 07:34:00,0.6799,0.67996,0.67979,0.67996,200299999.0
2005-04-27 07:35:00,0.67993,0.67993,0.67985,0.67991,101400001.0
2005-04-27 07:36:00,0.67992,0.67992,0.67991,0.67991,39399998.0
2005-04-27 07:37:00,0.67993,0.67993,0.67983,0.67993,235399997.0
2005-04-27 07:38:00,0.67994,0.67994,0.67988,0.67993,139700002.0
2005-04-27 07:39:00,0.67993,0.67997,0.67992,0.67993,103099998.0
2005-04-27 07:40:00,0.68001,0.68001,0.67996,0.68,217800001.0
2005-04-27 07:41:00,0.68005,0.68009,0.68001,0.68005,128800000.0
2005-04-27 07:42:00,0.68005,0.68015,0.68005,0.68015,77800002.0
2005-04-27 07:43:00,0.68015,0.68024,0.68014,0.68015,102100000.0
2005-04-27 07:44:00,0.68012,0.68017,0.68008,0.68015,250499997.0
2005-04-27 07:45:00,0.6801,0.68013,0.6801,0.68013,86100001.0
2005-04-27 07:46:00,0.68002,0.68014,0.68002,0.6801,91400000.0
2005-04-27 07:47:00,0.68009,0.68009,0.67996,0.68008,200199999.0
2005-04-27 07:48:00,0.68003,0.68006,0.67996,0.68005,114799999.0
2005-04-27 07:49:00,0.68002,0.68004,0.67998,0.68003,145800002.0
2005-04-27 07:50:00,0.68007,0.68008,0.67999,0.68008,89199999.0
2005-04-27 07:51:00,0.68005,0.68013,0.68005,0.68007,206300000.0
2005-04-27 07:52:00,0.68012,0.68013,0.68004,0.68007,135899999.0
2005-04-27 07:53:00,0.68003,0.68003,0.67988,0.67988,165200002.0
2005-04-27 07:54:00,0.67986,0.67986,0.67977,0.67982,130000002.0
2005-04-27 07:55:00,0.67987,0.67988,0.6798,0.67985,114100001.0
2005-04-27 07:56:00,0.67977,0.67988,0.67975,0.67988,191200001.0
2005-04-27 07:57:00,0.67982,0.6799,0.67982,0.67984,197800002.0
2005-04-27 07:58:00,0.6799,0.6799,0.67968,0.67977,105900000.0
2005-04-27 07:59:00,0.67976,0.67976,0.67967,0.67967,109000000.0
2005-04-27 08:00:00,0.67956,0.67974,0.67955,0.67956,223900003.0
2005-04-27 08:01:00,0.67953,0.67955,0.67946,0.67951,76999999.0
2005-04-27 08:02:00,0.67956,0.67956,0.67948,0.6795,129899999.0
2005-04-27 08:03:00,0.67965,0.6797,0.67954,0.67968,235600001.0
2005-04-27 08:04:00,0.67951,0.67951,0.67939,0.67944,141699998.0
2005-04-27 08:05:00,0.6794,0.67943,0.67928,0.67933,92400000.0
2005-04-27 08:06:00,0.67932,0.67941,0.67929,0.67941,91500001.0
2005-04-27 08:07:00,0.67939,0.67939,0.67928,0.67936,99199998.0
2005-04-27 08:08:00,0.6793,0.67941,0.6793,0.67941,65200000.0
2005-04-27 08:09:00,0.67932,0.67944,0.67932,0.67941,138699997.0
2005-04-27 08:10:00,0.67934,0.67934,0.67912,0.67927,72099998.0
2005-04-27 08:11:00,0.67914,0.67914,0.67899,0.6791,130700002.0
2005-04-27 08:12:00,0.6791,0.67926,0.67908,0.67925,85900000.0
2005-04-27 08:13:00,0.67916,0.67919,0.67899,0.67899,240900000.0
2005-04-27 08:14:00,0.67907,0.67908,0.67901,0.67903,198400002.0
2005-04-27 08:15:00,0.67895,0.67906,0.67892,0.679,131999998.0
2005-04-27 08:16:00,0.67908,0.67909,0.67898,0.679,181300002.0
2005-04-27 08:17:00,0.679,0.67909,0.67889,0.67907,172400000.0
2005-04-27 08:18:00,0.67895,0.67895,0.67881,0.67892,188299996.0
2005-04-27 08:19:00,0.67898,0.67903,0.67886,0.679,281300003.0
2005-04-27 08:20:00,0.67901,0.67901,0.67889,0.67892,133500001.0
2005-04-27 08:21:00,0.6789,0.67907,0.67887,0.67907,257799998.0
2005-04-27 08:22:00,0.67903,0.6791,0.67899,0.67905,136599999.0
2005-04-27 08:23:00,0.67903,0.67906,0.67892,0.67906,213400000.0
2005-04-27 08:24:00,0.67906,0.67912,0.67903,0.67912,169299998.0
2005-04-27 08:25:00,0.67908,0.67908,0.67894,0.67903,108999997.0
2005-04-27 08:26:00,0.67912,0.67922,0.67911,0.67911,132500000.0
2005-04-27 08:27:00,0.6792,0.67929,0.67909,0.67929,189000000.0
2005-04-27 08:28:00,0.67917,0.67921,0.67911,0.67916,272800000.0
2005-04-27 08:29:00,0.67918,0.67918,0.6791,0.67916,150000000.0
2005-04-27 08:30:00,0.67914,0.67918,0.67902,0.67918,121400002.0
2005-04-27 08:31:00,0.67922,0.6793,0.67915,0.67927,188900000.0
2005-04-27 08:32:00,0.67921,0.67926,0.67913,0.67923,175700000.0
2005-04-27 08:33:00,0.67921,0.67921,0.67911,0.67921,54500000.0
2005-04-27 08:34:00,0.67921,0.67924,0.67918,0.67924,74600002.0
2005-04-27 08:35:00,0.67912,0.67925,0.6791,0.67925,71700000.0
2005-04-27 08:36:00,0.67917,0.67922,0.67908,0.67917,169999999.0
2005-04-27 08:37:00,0.67916,0.6793,0.67915,0.6793,140600001.0
2005-04-27 08:38:00,0.67924,0.67926,0.67919,0.67926,120899997.0
2005-04-27 08:39:00,0.67922,0.67934,0.67915,0.67934,93299999.0
2005-04-27 08:40:00,0.67928,0.67928,0.67918,0.67918,163300003.0
2005-04-27 08:41:00,0.67924,0.67927,0.6791,0.67915,146199998.0
2005-04-27 08:42:00,0.67922,0.6793,0.67914,0.6793,142899999.0
2005-04-27 08:43:00,0.67928,0.67928,0.67898,0.67898,76700000.0
2005-04-27 08:44:00,0.67899,0.67906,0.67899,0.67901,112700001.0
2005-04-27 08:45:00,0.67898,0.67902,0.67892,0.67893,246000002.0
2005-04-27 08:46:00,0.67892,0.67892,0.67883,0.67891,107799999.0
2005-04-27 08:47:00,0.67887,0.67894,0.67885,0.67894,111900000.0
2005-04-27 08:48:00,0.67891,0.67895,0.67885,0.67895,253299994.0
2005-04-27 08:49:00,0.67898,0.67898,0.67887,0.67893,81000001.0
2005-04-27 08:50:00,0.67895,0.67895,0.67889,0.67893,109899996.0
2005-04-27 08:51:00,0.67898,0.67907,0.67898,0.67902,137000002.0
2005-04-27 08:52:00,0.679,0.67916,0.679,0.67916,139100002.0
2005-04-27 08:53:00,0.67911,0.67911,0.67901,0.67907,267000000.0
2005-04-27 08:54:00,0.67897,0.67903,0.67886,0.67901,173400001.0
2005-04-27 08:55:00,0.67892,0.67911,0.67892,0.6791,126999997.0
2005-04-27 08:56:00,0.67903,0.67906,0.6789,0.67906,147700000.0
2005-04-27 08:57:00,0.67903,0.67904,0.67895,0.67904,118999998.0
2005-04-27 08:58:00,0.67903,0.67906,0.67897,0.67906,115699999.0
2005-04-27 08:59:00,0.67911,0.67933,0.67911,0.67933,79300001.0
2005-04-27 09:00:00,0.67928,0.67933,0.67923,0.67923,250299998.0
2005-04-27 09:01:00,0.67918,0.67942,0.67918,0.67934,191300007.0
2005-04-27 09:02:00,0.6793,0.67934,0.67921,0.67924,200000000.0
2005-04-27 09:03:00,0.67927,0.67932,0.6791,0.67915,137400002.0
2005-04-27 09:04:00,0.67927,0.6793,0.67919,0.6793,151499998.0
2005-04-27 09:05:00,0.67926,0.67927,0.67913,0.67922,132299998.0
2005-04-27 09:06:00,0.67914,0.6792,0.67904,0.6792,77400002.0
2005-04-27 09:07:00,0.67926,0.67926,0.67912,0.6792,74400000.0
2005-04-27 09:08:00,0.67923,0.67927,0.67913,0.67924,232299998.0
2005-04-27 09:09:00,0.67925,0.67925,0.67922,0.67922,46600000.0
2005-04-27 09:10:00,0.67918,0.67919,0.67909,0.67919,164399997.0
2005-04-27 09:11:00,0.6791,0.6791,0.67898,0.67907,178499996.0
2005-04-27 09:12:00,0.67912,0.67912,0.67902,0.67906,82800000.0
2005-04-27 09:13:00,0.67916,0.6792,0.6791,0.67919,145400001.0
2005-04-27 09:14:00,0.67923,0.67923,0.67912,0.67914,102599997.0
2005-04-27 09:15:00,0.67901,0.67915,0.67898,0.67915,133900000.0
2005-04-27 09:16:00,0.67914,0.67915,0.67899,0.67915,164300001.0
2005-04-27 09:17:00,0.67912,0.67919,0.6791,0.67914,97299998.0
2005-04-27 09:18:00,0.67909,0.6792,0.67905,0.6792,122100003.0
2005-04-27 09:19:00,0.67917,0.67917,0.6791,0.67915,122200001.0
2005-04-27 09:20:00,0.67921,0.67929,0.67916,0.67922,130399998.0
2005-04-27 09:21:00,0.67932,0.67938,0.67921,0.67938,100600002.0
2005-04-27 09:22:00,0.67933,0.67948,0.67923,0.67948,264300003.0
2005-04-27 09:23:00,0.67947,0.67955,0.67939,0.67955,268799998.0
2005-04-27 09:24:00,0.67948,0.67951,0.67937,0.67951,96700003.0
2005-04-27 09:25:00,0.67962,0.67962,0.67939,0.67951,286300003.0
2005-04-27 09:26:00,0.67937,0.67945,0.67937,0.67945,141199998.0
2005-04-27 09:27:00,0.67942,0.67944,0.67932,0.67941,185899999.0
2005-04-27 09:28:00,0.67948,0.6795,0.67942,0.67947,145600000.0
2005-04-27 09:29:00,0.67957,0.67959,0.67949,0.67951,276400003.0
2005-04-27 09:30:00,0.67951,0.67954,0.67951,0.67953,130600001.0
2005-04-27 09:31:00,0.67942,0.6795,0.67939,0.6795,40700000.0
2005-04-27 09:32:00,0.67952,0.67955,0.67952,0.67955,172499996.0
2005-04-27 09:33:00,0.67953,0.67959,0.67947,0.67959,140200002.0
2005-04-27 09:34:00,0.6796,0.67967,0.67955,0.67967,72700003.0
2005-04-27 09:35:00,0.67961,0.6798,0.67961,0.6798,104299997.0
2005-04-27 09:36:00,0.67981,0.67981,0.67967,0.67973,140599999.0
2005-04-27 09:37:00,0.67975,0.67989,0.67975,0.67986,123500003.0
2005-04-27 09:38:00,0.67989,0.67989,0.6797,0.67981,123900002.0
2005-04-27 09:39:00,0.67977,0.67978,0.67955,0.6796,194600000.0
2005-04-27 09:40:00,0.67961,0.67971,0.6796,0.67971,181299994.0
2005-04-27 09:41:00,0.67964,0.67971,0.67959,0.67964,156500002.0
2005-04-27 09:42:00,0.67965,0.67968,0.67959,0.67967,226799995.0
2005-04-27 09:43:00,0.67965,0.67982,0.67963,0.67982,83700001.0
2005-04-27 09:44:00,0.67963,0.67976,0.67958,0.67964,267799999.0
2005-04-27 09:45:00,0.6797,0.6797,0.67965,0.6797,214399998.0
2005-04-27 09:46:00,0.67968,0.67968,0.67956,0.67957,57500000.0
2005-04-27 09:47:00,0.6796,0.67961,0.67956,0.67961,181299997.0
2005-04-27 09:48:00,0.67959,0.6796,0.6795,0.6795,124299999.0
2005-04-27 09:49:00,0.67958,0.67961,0.67948,0.67961,62500000.0
2005-04-27 09:50:00,0.6796,0.6796,0.67955,0.67958,90900001.0
2005-04-27 09:51:00,0.67955,0.67955,0.67945,0.67951,114699999.0
2005-04-27 09:52:00,0.67955,0.67956,0.67949,0.67956,183300001.0
2005-04-27 09:53:00,0.67959,0.6796,0.67948,0.67955,152499995.0
2005-04-27 09:54:00,0.67948,0.67963,0.67948,0.67963,110399998.0
2005-04-27 09:55:00,0.67958,0.67961,0.67953,0.67961,51600000.0
2005-04-27 09:56:00,0.67963,0.67964,0.67958,0.67962,296300002.0
2005-04-27 09:57:00,0.67971,0.67971,0.67964,0.67969,153500004.0
2005-04-27 09:58:00,0.67965,0.6797,0.67957,0.6797,83000003.0
2005-04-27 09:59:00,0.6797,0.6797,0.67959,0.67962,143599998.0
2005-04-27 10:00:00,0.67965,0.67967,0.67963,0.67966,88599999.0
2005-04-27 10:01:00,0.67958,0.67962,0.67958,0.67962,55800000.0
2005-04-27 10:02:00,0.67961,0.6797,0.67961,0.67969,106300002.0
2005-04-27 10:03:00,0.67971,0.67971,0.67955,0.67965,288500000.0
2005-04-27 10:04:00,0.67963,0.67969,0.6796,0.67966,173400001.0
2005-04-27 10:05:00,0.67959,0.67972,0.67959,0.67972,166699999.0
2005-04-27 10:06:00,0.67963,0.67964,0.67957,0.6796,151299996.0
2005-04-27 10:07:00,0.67959,0.6796,0.67949,0.67953,131499999.0
2005-04-27 10:08:00,0.67948,0.67957,0.67947,0.67953,129999999.0
2005-04-27 10:09:00,0.67957,0.67961,0.67951,0.67959,48700000.0
2005-04-27 10:10:00,0.67963,0.67963,0.6796,0.67961,28000000.0
2005-04-27 10:11:00,0.67957,0.6796,0.67957,0.67957,86400000.0
2005-04-27 10:12:00,0.67948,0.67956,0.67944,0.67956,235600000.0
2005-04-27 10:13:00,0.67952,0.67961,0.67943,0.67961,147800002.0
2005-04-27 10:14:00,0.6795,0.6795,0.67943,0.6795,209099999.0
2005-04-27 10:15:00,0.67936,0.6795,0.67936,0.6795,172299999.0
2005-04-27 10:16:00,0.6795,0.67953,0.6795,0.67951,71000002.0
2005-04-27 10:17:00,0.6795,0.6795,0.67936,0.6795,219500005.0
2005-04-27 10:18:00,0.67952,0.67953,0.67941,0.67952,229200003.0
2005-04-27 10:19:00,0.67953,0.67953,0.67938,0.67953,152499997.0
2005-04-27 10:20:00,0.67938,0.67944,0.67927,0.67944,236400002.0
2005-04-27 10:21:00,0.67937,0.67946,0.67929,0.67946,317099999.0
2005-04-27 10:22:00,0.67942,0.67957,0.67942,0.67957,190000003.0
2005-04-27 10:23:00,0.67954,0.67954,0.67947,0.6795,133400003.0
2005-04-27 10:24:00,0.67955,0.6796,0.67947,0.67958,68700001.0
2005-04-27 10:25:00,0.67953,0.67953,0.67946,0.67946,182499997.0
2005-04-27 10:26:00,0.6795,0.67962,0.6795,0.6796,108000000.0
2005-04-27 10:27:00,0.67954,0.6796,0.67945,0.6796,146899998.0
2005-04-27 10:28:00,0.67957,0.67963,0.67949,0.67958,221899999.0
2005-04-27 10:29:00,0.67961,0.67964,0.67959,0.67959,246500001.0
2005-04-27 10:30:00,0.67959,0.67959,0.67945,0.67953,176800003.0
2005-04-27 10:31:00,0.67949,0.67957,0.67947,0.6795,204200007.0
2005-04-27 10:32:00,0.67951,0.67961,0.67948,0.67961,117799999.0
2005-04-27 10:33:00,0.67953,0.67954,0.67948,0.67954,94100003.0
2005-04-27 10:34:00,0.67948,0.67954,0.67938,0.67954,180300003.0
2005-04-27 10:35:00,0.67953,0.67953,0.67934,0.67953,183600000.0
2005-04-27 10:36:00,0.67939,0.6795,0.67937,0.6795,79800000.0
2005-04-27 10:37:00,0.67947,0.67947,0.67937,0.67944,105900001.0
2005-04-27 10:38:00,0.67943,0.67956,0.67943,0.67947,154400002.0
2005-04-27 10:39:00,0.67948,0.6795,0.67942,0.6795,188699999.0
2005-04-27 10:40:00,0.67945,0.67948,0.67934,0.67948,99800002.0
2005-04-27 10:41:00,0.67947,0.67947,0.67936,0.67943,163099999.0
2005-04-27 10:42:00,0.67943,0.6795,0.67943,0.67948,139099998.0
2005-04-27 10:43:00,0.67953,0.67953,0.67944,0.67953,213499999.0
2005-04-27 10:44:00,0.67949,0.67958,0.67949,0.67958,89700001.0
2005-04-27 10:45:00,0.6795,0.67957,0.67949,0.67957,207900001.0
2005-04-27 10:46:00,0.67948,0.6795,0.67946,0.6795,236200003.0
2005-04-27 10:47:00,0.67949,0.67954,0.67948,0.67948,89400000.0
2005-04-27 10:48:00,0.67952,0.67952,0.67952,0.67952,99200001.0
2005-04-27 10:49:00,0.67953,0.67955,0.67953,0.67955,40600001.0
2005-04-27 10:50:00,0.6795,0.6795,0.67945,0.67945,189700000.0
2005-04-27 10:51:00,0.67949,0.67954,0.67949,0.67952,120600001.0
2005-04-27 10:52:00,0.67948,0.6795,0.6794,0.67948,146700002.0
2005-04-27 10:53:00,0.6795,0.67958,0.6795,0.67953,117200000.0
2005-04-27 10:54:00,0.67957,0.67958,0.6795,0.67956,93600000.0
2005-04-27 10:55:00,0.67958,0.67959,0.67939,0.67948,59900000.0
2005-04-27 10:56:00,0.67938,0.67958,0.67938,0.67958,175200001.0
2005-04-27 10:57:00,0.67942,0.67954,0.67942,0.67954,157499999.0
2005-04-27 10:58:00,0.67949,0.67954,0.67949,0.67954,47000000.0
2005-04-27 10:59:00,0.67952,0.67953,0.67941,0.67953,193599996.0
2005-04-27 11:00:00,0.67939,0.67946,0.67936,0.67946,105000002.0
2005-04-27 11:01:00,0.67939,0.67945,0.67937,0.67945,84500002.0
2005-04-27 11:02:00,0.67947,0.67947,0.67933,0.67942,93300000.0
2005-04-27 11:03:00,0.67939,0.67948,0.67935,0.67948,222899999.0
2005-04-27 11:04:00,0.67941,0.67951,0.67936,0.67951,118899999.0
2005-04-27 11:05:00,0.67947,0.67947,0.67941,0.67946,108100001.0
2005-04-27 11:06:00,0.67947,0.67947,0.67936,0.67943,117400002.0
2005-04-27 11:07:00,0.67938,0.67949,0.67938,0.67945,94899998.0
2005-04-27 11:08:00,0.6795,0.6795,0.67935,0.67943,117200000.0
2005-04-27 11:09:00,0.67941,0.67952,0.67936,0.67952,172900003.0
2005-04-27 11:10:00,0.67955,0.67955,0.67952,0.67952,53300001.0
2005-04-27 11:11:00,0.67955,0.67955,0.67952,0.67952,70400000.0
2005-04-27 11:12:00,0.67955,0.67958,0.67952,0.67955,137200001.0
2005-04-27 11:13:00,0.67953,0.67955,0.67952,0.67955,50200000.0
2005-04-27 11:14:00,0.67957,0.67957,0.67948,0.67952,184800002.0
2005-04-27 11:15:00,0.67957,0.67963,0.67951,0.67963,146300001.0
2005-04-27 11:16:00,0.67963,0.67963,0.67949,0.67955,289800001.0
2005-04-27 11:17:00,0.67955,0.67955,0.6795,0.67953,181200004.0
2005-04-27 11:18:00,0.67953,0.67961,0.67948,0.67961,207200000.0
2005-04-27 11:19:00,0.6795,0.6796,0.67945,0.67948,183600003.0
2005-04-27 11:20:00,0.67954,0.67956,0.67946,0.67955,105100002.0
2005-04-27 11:21:00,0.67964,0.67968,0.67953,0.67968,217900003.0
2005-04-27 11:22:00,0.67959,0.67971,0.67956,0.67967,114100001.0
2005-04-27 11:23:00,0.67969,0.67969,0.67955,0.67955,122300000.0
2005-04-27 11:24:00,0.67966,0.6797,0.6796,0.6797,88700002.0
2005-04-27 11:25:00,0.67952,0.67965,0.67952,0.67965,54500000.0
2005-04-27 11:26:00,0.67964,0.67964,0.67957,0.67963,173899999.0
2005-04-27 11:27:00,0.67959,0.67963,0.67955,0.67958,124600000.0
2005-04-27 11:28:00,0.67962,0.67964,0.67957,0.67958,251300000.0
2005-04-27 11:29:00,0.67955,0.67966,0.6794,0.67957,165300003.0
2005-04-27 11:30:00,0.67959,0.67959,0.6795,0.67956,182099999.0
2005-04-27 11:31:00,0.67957,0.67957,0.67947,0.67955,90200000.0
2005-04-27 11:32:00,0.6796,0.67961,0.67955,0.67955,165199999.0
2005-04-27 11:33:00,0.67959,0.67966,0.67958,0.67962,146800001.0
2005-04-27 11:34:00,0.67966,0.6797,0.67959,0.67959,120000002.0
2005-04-27 11:35:00,0.67967,0.67973,0.6796,0.67968,159500000.0
2005-04-27 11:36:00,0.67966,0.67973,0.67964,0.67965,234700003.0
2005-04-27 11:37:00,0.67963,0.67968,0.67957,0.67964,150200003.0
2005-04-27 11:38:00,0.67963,0.67969,0.67957,0.67969,170200003.0
2005-04-27 11:39:00,0.67965,0.6797,0.67959,0.6797,113200003.0
2005-04-27 11:40:00,0.6797,0.67972,0.67963,0.67963,116400001.0
2005-04-27 11:41:00,0.67959,0.67969,0.67959,0.67969,182099999.0
2005-04-27 11:42:00,0.67961,0.67964,0.67957,0.67964,182000001.0
2005-04-27 11:43:00,0.67964,0.67965,0.67958,0.67963,114300002.0
2005-04-27 11:44:00,0.6796,0.67963,0.67958,0.67963,87499999.0
2005-04-27 11:45:00,0.67963,0.67967,0.67954,0.67955,202700002.0
2005-04-27 11:46:00,0.67959,0.67965,0.67951,0.67951,152399999.0
2005-04-27 11:47:00,0.67958,0.67964,0.67958,0.67964,47100000.0
2005-04-27 11:48:00,0.67961,0.67964,0.67958,0.6796,90099998.0
2005-04-27 11:49:00,0.6796,0.67966,0.6795,0.67966,119299999.0
2005-04-27 11:50:00,0.6796,0.67965,0.6796,0.67965,90699998.0
2005-04-27 11:51:00,0.67963,0.67963,0.67955,0.67955,367099992.0
2005-04-27 11:52:00,0.67958,0.67959,0.67954,0.67959,205700000.0
2005-04-27 11:53:00,0.67957,0.67963,0.67956,0.6796,310399999.0
2005-04-27 11:54:00,0.67953,0.67961,0.67952,0.67957,60599999.0
2005-04-27 11:55:00,0.67958,0.67958,0.67944,0.67946,206100000.0
2005-04-27 11:56:00,0.67948,0.67956,0.67946,0.67951,157499999.0
2005-04-27 11:57:00,0.67963,0.6797,0.67962,0.6797,256700005.0
2005-04-27 11:58:00,0.6796,0.67962,0.67955,0.67957,141999999.0
2005-04-27 11:59:00,0.6796,0.67962,0.67955,0.67962,114000003.0
2005-04-27 12:00:00,0.67955,0.6796,0.67955,0.6796,273000002.0
2005-04-27 12:01:00,0.67961,0.67961,0.67949,0.6795,190400002.0
2005-04-27 12:02:00,0.67961,0.67961,0.67956,0.67958,170900000.0
2005-04-27 12:03:00,0.6796,0.6796,0.67956,0.67957,92699999.0
2005-04-27 12:04:00,0.67955,0.67959,0.67949,0.67959,150899997.0
2005-04-27 12:05:00,0.67949,0.67957,0.67949,0.67954,69800002.0
2005-04-27 12:06:00,0.67953,0.67959,0.67953,0.67959,110200002.0
2005-04-27 12:07:00,0.6796,0.6796,0.67955,0.67955,277200001.0
2005-04-27 12:08:00,0.6796,0.67963,0.67955,0.67963,100900002.0
2005-04-27 12:09:00,0.67963,0.67963,0.67955,0.67957,228999996.0
2005-04-27 12:10:00,0.67955,0.6796,0.67953,0.6796,108500001.0
2005-04-27 12:11:00,0.67963,0.67965,0.6796,0.67964,175500001.0
2005-04-27 12:12:00,0.67958,0.67961,0.67952,0.67958,249799998.0
2005-04-27 12:13:00,0.67959,0.67967,0.67959,0.67963,114100000.0
2005-04-27 12:14:00,0.6796,0.6796,0.67951,0.6796,186400000.0
2005-04-27 12:15:00,0.67963,0.67965,0.6796,0.6796,60699998.0
2005-04-27 12:16:00,0.67963,0.67963,0.67951,0.67957,69200001.0
2005-04-27 12:17:00,0.67964,0.67964,0.67943,0.67953,113299999.0
2005-04-27 12:18:00,0.6795,0.67964,0.6795,0.67958,63900000.0
2005-04-27 12:19:00,0.67958,0.67958,0.67952,0.67952,35600000.0
2005-04-27 12:20:00,0.67958,0.67963,0.67952,0.67963,297000001.0
2005-04-27 12:21:00,0.6796,0.6796,0.67945,0.67945,152999998.0
2005-04-27 12:22:00,0.67937,0.67943,0.67937,0.67943,215100001.0
2005-04-27 12:23:00,0.67943,0.67943,0.67939,0.67941,76700000.0
2005-04-27 12:24:00,0.67939,0.67943,0.67935,0.67943,132199999.0
2005-04-27 12:25:00,0.67939,0.67945,0.67934,0.67944,134800000.0
2005-04-27 12:26:00,0.67934,0.67944,0.67934,0.67944,79700001.0
2005-04-27 12:27:00,0.67947,0.67947,0.67942,0.67946,225899994.0
2005-04-27 12:28:00,0.67948,0.67948,0.67945,0.67947,184500001.0
2005-04-27 12:29:00,0.67947,0.67952,0.67947,0.6795,155500001.0
2005-04-27 12:30:00,0.67942,0.67947,0.67942,0.67947,120399999.0
2005-04-27 12:31:00,0.67947,0.67948,0.67942,0.67942,162599998.0
2005-04-27 12:32:00,0.67946,0.67946,0.67932,0.67932,132899996.0
2005-04-27 12:33:00,0.67939,0.67952,0.67935,0.67952,118999998.0
2005-04-27 12:34:00,0.67944,0.67944,0.67943,0.67943,19700001.0
2005-04-27 12:35:00,0.67932,0.67932,0.67924,0.67931,75000001.0
2005-04-27 12:36:00,0.67941,0.67941,0.67927,0.6793,83700000.0
2005-04-27 12:37:00,0.6794,0.67942,0.67933,0.67933,139900002.0
2005-04-27 12:38:00,0.67931,0.6794,0.67931,0.67936,120400001.0
2005-04-27 12:39:00,0.67943,0.67943,0.67935,0.67943,100300000.0
2005-04-27 12:40:00,0.67937,0.67942,0.67935,0.67941,130000002.0
2005-04-27 12:41:00,0.67938,0.67938,0.67937,0.67937,20700001.0
2005-04-27 12:42:00,0.67934,0.67943,0.67934,0.67943,247199997.0
2005-04-27 12:43:00,0.67945,0.67946,0.67941,0.67944,183699999.0
2005-04-27 12:44:00,0.67947,0.6795,0.67947,0.67948,195400002.0
2005-04-27 12:45:00,0.67948,0.67948,0.67943,0.67944,168400002.0
2005-04-27 12:46:00,0.6795,0.6795,0.67947,0.67947,118999999.0
2005-04-27 12:47:00,0.67947,0.6795,0.67947,0.6795,143100002.0
2005-04-27 12:48:00,0.67942,0.67947,0.67942,0.67947,65400002.0
2005-04-27 12:49:00,0.67947,0.6795,0.67945,0.67945,228900001.0
2005-04-27 12:50:00,0.67948,0.6795,0.67945,0.67945,157700000.0
2005-04-27 12:51:00,0.67948,0.67952,0.67947,0.6795,161399999.0
2005-04-27 12:52:00,0.6795,0.6795,0.67945,0.67945,80600002.0
2005-04-27 12:53:00,0.67954,0.6796,0.67946,0.6796,181800001.0
2005-04-27 12:54:00,0.6796,0.6796,0.6796,0.6796,8000000.0
2005-04-27 12:55:00,0.67957,0.67957,0.6795,0.6795,41500000.0
2005-04-27 12:56:00,0.67946,0.67956,0.67946,0.67953,89799998.0
2005-04-27 12:57:00,0.6796,0.67981,0.6796,0.67978,86500000.0
2005-04-27 12:58:00,0.67965,0.67965,0.67952,0.67952,164500002.0
2005-04-27 12:59:00,0.67963,0.67966,0.67953,0.67963,168800000.0
2005-04-27 13:00:00,0.67956,0.67968,0.67956,0.67962,58100001.0
2005-04-27 13:01:00,0.6797,0.6797,0.67965,0.67965,150599999.0
2005-04-27 13:02:00,0.67966,0.67968,0.67954,0.67968,131400001.0
2005-04-27 13:03:00,0.6796,0.6797,0.6796,0.6797,171800003.0
2005-04-27 13:04:00,0.67968,0.67972,0.67965,0.6797,116600003.0
2005-04-27 13:05:00,0.67969,0.67969,0.67955,0.67964,138200002.0
2005-04-27 13:06:00,0.67968,0.67973,0.6796,0.67971,113399999.0
2005-04-27 13:07:00,0.67972,0.67973,0.67965,0.67969,205200001.0
2005-04-27 13:08:00,0.67972,0.67975,0.6797,0.67975,16700000.0
2005-04-27 13:09:00,0.67972,0.67975,0.67961,0.67975,165300004.0
2005-04-27 13:10:00,0.67972,0.67974,0.6797,0.67971,101400002.0
2005-04-27 13:11:00,0.6797,0.67977,0.67966,0.67973,116000000.0
2005-04-27 13:12:00,0.67974,0.67974,0.67971,0.67971,77400000.0
2005-04-27 13:13:00,0.67965,0.67971,0.6796,0.67968,112399997.0
2005-04-27 13:14:00,0.67965,0.67973,0.67959,0.67973,160400000.0
2005-04-27 13:15:00,0.67967,0.6797,0.6796,0.67968,69300000.0
2005-04-27 13:16:00,0.67965,0.67968,0.6796,0.67966,173900002.0
2005-04-27 13:17:00,0.67973,0.67973,0.67957,0.67973,218299996.0
2005-04-27 13:18:00,0.67938,0.67977,0.67931,0.67977,215899997.0
2005-04-27 13:19:00,0.67967,0.6797,0.67967,0.6797,79499998.0
2005-04-27 13:20:00,0.67968,0.67976,0.67968,0.67968,212300001.0
2005-04-27 13:21:00,0.6796,0.67964,0.67957,0.67964,45800000.0
2005-04-27 13:22:00,0.67959,0.67965,0.67955,0.67965,106900001.0
2005-04-27 13:23:00,0.67964,0.67976,0.67963,0.67976,85100001.0
2005-04-27 13:24:00,0.67978,0.67979,0.67977,0.67979,112800000.0
2005-04-27 13:25:00,0.67975,0.67975,0.67968,0.67968,103600001.0
2005-04-27 13:26:00,0.67969,0.67975,0.67963,0.6797,111600004.0
2005-04-27 13:27:00,0.67961,0.67972,0.67955,0.67972,146900000.0
2005-04-27 13:28:00,0.67974,0.67976,0.67969,0.67971,117200002.0
2005-04-27 13:29:00,0.67969,0.67977,0.67965,0.67975,275599998.0
2005-04-27 13:30:00,0.6797,0.67976,0.67966,0.67972,139000002.0
2005-04-27 13:31:00,0.67964,0.67966,0.67954,0.67961,162000000.0
2005-04-27 13:32:00,0.67967,0.67967,0.67956,0.6796,90100000.0
2005-04-27 13:33:00,0.67961,0.67963,0.6796,0.67961,44700000.0
2005-04-27 13:34:00,0.67963,0.67963,0.67956,0.67957,203900000.0
2005-04-27 13:35:00,0.67955,0.67963,0.67955,0.67955,128800002.0
2005-04-27 13:36:00,0.67961,0.67961,0.67948,0.67948,181100001.0
2005-04-27 13:37:00,0.67948,0.67958,0.67948,0.67955,71000001.0
2005-04-27 13:38:00,0.67952,0.67952,0.67952,0.67952,16100000.0
2005-04-27 13:39:00,0.67948,0.67954,0.67943,0.6795,194299998.0
2005-04-27 13:40:00,0.67959,0.67959,0.67944,0.67955,124999997.0
2005-04-27 13:41:00,0.67955,0.67955,0.67946,0.67949,48700000.0
2005-04-27 13:42:00,0.67954,0.67958,0.67948,0.67955,165600000.0
2005-04-27 13:43:00,0.67945,0.67959,0.67945,0.67959,178899997.0
2005-04-27 13:44:00,0.6796,0.6796,0.67948,0.67951,173700000.0
2005-04-27 13:45:00,0.67951,0.67956,0.67948,0.67948,123999999.0
2005-04-27 13:46:00,0.67944,0.67948,0.67939,0.67947,174300005.0
2005-04-27 13:47:00,0.67951,0.67954,0.6795,0.6795,110000002.0
2005-04-27 13:48:00,0.67939,0.6795,0.67939,0.6795,103500001.0
2005-04-27 13:49:00,0.67947,0.67951,0.6794,0.67951,191500002.0
2005-04-27 13:50:00,0.67945,0.67949,0.6794,0.67949,167400000.0
2005-04-27 13:51:00,0.67945,0.67949,0.67937,0.67944,191999998.0
2005-04-27 13:52:00,0.67943,0.67948,0.67943,0.67945,134900003.0
2005-04-27 13:53:00,0.6795,0.6795,0.67935,0.67947,116599999.0
2005-04-27 13:54:00,0.67941,0.67946,0.67939,0.6794,262800000.0
2005-04-27 13:55:00,0.67939,0.67941,0.67933,0.67941,177400005.0
2005-04-27 13:56:00,0.67938,0.67942,0.67928,0.67942,151100001.0
2005-04-27 13:57:00,0.67936,0.67942,0.67936,0.6794,208200000.0
2005-04-27 13:58:00,0.67941,0.67943,0.67937,0.67942,186800003.0
2005-04-27 13:59:00,0.67936,0.67942,0.67936,0.6794,24800000.0
2005-04-27 14:00:00,0.67941,0.67947,0.67934,0.67947,286299994.0
2005-04-27 14:01:00,0.67944,0.67944,0.67936,0.67937,168300000.0
2005-04-27 14:02:00,0.6794,0.6795,0.6794,0.6795,65500001.0
2005-04-27 14:03:00,0.67945,0.67945,0.67939,0.67944,178800000.0
2005-04-27 14:04:00,0.67929,0.67943,0.67929,0.67943,177299999.0
2005-04-27 14:05:00,0.67935,0.67946,0.67935,0.67938,91299999.0
2005-04-27 14:06:00,0.67937,0.67948,0.67937,0.67948,188899997.0
2005-04-27 14:07:00,0.67933,0.67946,0.67933,0.67938,271799998.0
2005-04-27 14:08:00,0.67945,0.67947,0.67938,0.67947,183100001.0
2005-04-27 14:09:00,0.67941,0.67946,0.67935,0.67946,119800001.0
2005-04-27 14:10:00,0.67949,0.67952,0.67943,0.67952,204499999.0
2005-04-27 14:11:00,0.67948,0.6796,0.67948,0.6796,164700002.0
2005-04-27 14:12:00,0.67954,0.67958,0.6795,0.67956,112399998.0
2005-04-27 14:13:00,0.67948,0.67952,0.67946,0.6795,117399998.0
2005-04-27 14:14:00,0.67945,0.67949,0.67937,0.67946,137399999.0
2005-04-27 14:15:00,0.67939,0.67942,0.67929,0.6794,256399997.0
2005-04-27 14:16:00,0.67939,0.67946,0.67935,0.67942,126399997.0
2005-04-27 14:17:00,0.67948,0.67955,0.67943,0.67951,142000001.0
2005-04-27 14:18:00,0.6795,0.6795,0.67935,0.67947,167199996.0
2005-04-27 14:19:00,0.67955,0.67959,0.67949,0.67955,106299998.0
2005-04-27 14:20:00,0.67951,0.67953,0.67945,0.67953,248000005.0
2005-04-27 14:21:00,0.67959,0.67964,0.67958,0.6796,107799999.0
2005-04-27 14:22:00,0.67957,0.67966,0.67957,0.67966,54900002.0
2005-04-27 14:23:00,0.6795,0.67953,0.67944,0.67953,121099998.0
2005-04-27 14:24:00,0.67949,0.67956,0.67947,0.6795,288300001.0
2005-04-27 14:25:00,0.67953,0.67961,0.67952,0.67959,175000003.0
2005-04-27 14:26:00,0.67959,0.67959,0.6795,0.67955,210700005.0
2005-04-27 14:27:00,0.67957,0.67957,0.67948,0.67956,158199999.0
2005-04-27 14:28:00,0.67956,0.67959,0.67956,0.67959,48700000.0
2005-04-27 14:29:00,0.6797,0.67973,0.67964,0.67973,143400000.0
2005-04-27 14:30:00,0.67975,0.67984,0.67955,0.67962,152399997.0
2005-04-27 14:31:00,0.67957,0.67966,0.67943,0.67943,105200001.0
2005-04-27 14:32:00,0.67944,0.67948,0.67943,0.67946,78099998.0
2005-04-27 14:33:00,0.6795,0.67958,0.67946,0.6795,188600000.0
2005-04-27 14:34:00,0.6794,0.67946,0.67931,0.67942,189100000.0
2005-04-27 14:35:00,0.6794,0.6795,0.67938,0.67943,182200000.0
2005-04-27 14:36:00,0.67939,0.67947,0.67935,0.67946,319800001.0
2005-04-27 14:37:00,0.67937,0.67939,0.67935,0.67939,135200003.0
2005-04-27 14:38:00,0.67943,0.67949,0.67943,0.67947,241300002.0
2005-04-27 14:39:00,0.67951,0.67968,0.67951,0.67962,178399997.0
2005-04-27 14:40:00,0.67966,0.67973,0.6796,0.67971,187699999.0
2005-04-27 14:41:00,0.67968,0.67969,0.67965,0.67966,163699997.0
2005-04-27 14:42:00,0.67965,0.6799,0.67965,0.6799,53300000.0
2005-04-27 14:43:00,0.6798,0.67986,0.67978,0.67979,196099999.0
2005-04-27 14:44:00,0.6797,0.6798,0.67966,0.6798,79500002.0
2005-04-27 14:45:00,0.67973,0.67973,0.67965,0.67971,225099997.0
2005-04-27 14:46:00,0.67979,0.67981,0.67967,0.67981,261400002.0
2005-04-27 14:47:00,0.6798,0.67988,0.67975,0.67984,125199999.0
2005-04-27 14:48:00,0.67985,0.68001,0.67983,0.68001,188899995.0
2005-04-27 14:49:00,0.67996,0.67996,0.67986,0.67993,177899997.0
2005-04-27 14:50:00,0.67984,0.67988,0.67977,0.67988,157399999.0
2005-04-27 14:51:00,0.67974,0.67985,0.67974,0.67984,117500000.0
2005-04-27 14:52:00,0.67975,0.67983,0.67972,0.67983,184100001.0
2005-04-27 14:53:00,0.67977,0.67983,0.67976,0.67983,127800000.0
2005-04-27 14:54:00,0.67981,0.67991,0.6798,0.67991,141400001.0
2005-04-27 14:55:00,0.67988,0.67994,0.67979,0.67994,125900000.0
2005-04-27 14:56:00,0.67993,0.67996,0.67988,0.67989,188500004.0
2005-04-27 14:57:00,0.67978,0.67991,0.67978,0.67989,173899998.0
2005-04-27 14:58:00,0.67983,0.67983,0.67977,0.67983,182199997.0
2005-04-27 14:59:00,0.67976,0.67983,0.67974,0.67983,73500000.0
2005-04-27 15:00:00,0.6797,0.6797,0.67957,0.67957,180000001.0
2005-04-27 15:01:00,0.67967,0.67969,0.67961,0.67969,209199996.0
2005-04-27 15:02:00,0.67966,0.67966,0.67955,0.67955,182800001.0
2005-04-27 15:03:00,0.6796,0.67961,0.67951,0.67951,143900001.0
2005-04-27 15:04:00,0.67958,0.67968,0.67952,0.67968,172400005.0
2005-04-27 15:05:00,0.67971,0.67971,0.67961,0.67961,126800000.0
2005-04-27 15:06:00,0.67961,0.67968,0.67955,0.67967,113599998.0
2005-04-27 15:07:00,0.67967,0.67981,0.6796,0.67981,159900003.0
2005-04-27 15:08:00,0.67983,0.67996,0.67983,0.67996,216599999.0
2005-04-27 15:09:00,0.67995,0.67995,0.6799,0.67995,123900003.0
2005-04-27 15:10:00,0.67997,0.68002,0.67992,0.67992,103800000.0
2005-04-27 15:11:00,0.67998,0.68002,0.67992,0.68002,178100002.0
2005-04-27 15:12:00,0.68002,0.68008,0.68,0.68008,95100002.0
2005-04-27 15:13:00,0.68002,0.68007,0.67999,0.68,209200004.0
2005-04-27 15:14:00,0.68002,0.68005,0.67995,0.68,197700000.0
2005-04-27 15:15:00,0.68007,0.68013,0.68006,0.68013,122500000.0
2005-04-27 15:16:00,0.67999,0.6801,0.67995,0.68009,155100000.0
2005-04-27 15:17:00,0.68005,0.68005,0.67998,0.68003,239399996.0
2005-04-27 15:18:00,0.67993,0.68003,0.67993,0.68003,70200001.0
2005-04-27 15:19:00,0.67994,0.68002,0.67994,0.67997,240900003.0
2005-04-27 15:20:00,0.67998,0.68002,0.67996,0.68002,119700000.0
2005-04-27 15:21:00,0.68001,0.68002,0.67995,0.67995,101100002.0
2005-04-27 15:22:00,0.67997,0.68003,0.67995,0.68003,165400002.0
2005-04-27 15:23:00,0.67993,0.68002,0.67993,0.67995,88800000.0
2005-04-27 15:24:00,0.67961,0.68001,0.67959,0.67992,192199996.0
2005-04-27 15:25:00,0.67994,0.67995,0.67987,0.6799,185300000.0
2005-04-27 15:26:00,0.67993,0.67993,0.67975,0.67987,120200000.0
2005-04-27 15:27:00,0.67978,0.67978,0.67972,0.67972,126300002.0
2005-04-27 15:28:00,0.67972,0.67972,0.67962,0.67965,117500002.0
2005-04-27 15:29:00,0.6797,0.6797,0.67962,0.67969,144599998.0
2005-04-27 15:30:00,0.67965,0.6797,0.67962,0.67962,119900001.0
2005-04-27 15:31:00,0.6796,0.67963,0.67956,0.67963,100300001.0
2005-04-27 15:32:00,0.67959,0.67962,0.67955,0.6796,143699998.0
2005-04-27 15:33:00,0.67968,0.67977,0.67968,0.67975,84500002.0
2005-04-27 15:34:00,0.6798,0.67981,0.67974,0.67981,119599998.0
2005-04-27 15:35:00,0.67974,0.67975,0.67972,0.67975,191500000.0
2005-04-27 15:36:00,0.67969,0.67978,0.67969,0.67978,223599996.0
2005-04-27 15:37:00,0.67967,0.67973,0.67966,0.67968,176999998.0
2005-04-27 15:38:00,0.67976,0.67979,0.67976,0.67979,96500000.0
2005-04-27 15:39:00,0.67975,0.67982,0.67975,0.67981,77699999.0
2005-04-27 15:40:00,0.67974,0.67978,0.6797,0.67978,189899999.0
2005-04-27 15:41:00,0.67966,0.67973,0.67963,0.67965,131000002.0
2005-04-27 15:42:00,0.67969,0.67975,0.67965,0.67975,99100001.0
2005-04-27 15:43:00,0.67968,0.67976,0.67965,0.67976,182800000.0
2005-04-27 15:44:00,0.67969,0.67969,0.67964,0.67964,63900000.0
2005-04-27 15:45:00,0.67962,0.67962,0.6796,0.6796,65200001.0
2005-04-27 15:46:00,0.67959,0.67959,0.6795,0.6795,67999999.0
2005-04-27 15:47:00,0.6796,0.67961,0.67952,0.67958,198299998.0
2005-04-27 15:48:00,0.67963,0.67969,0.67959,0.67959,158999999.0
2005-04-27 15:49:00,0.67966,0.67976,0.67966,0.67968,98800002.0
2005-04-27 15:50:00,0.67966,0.67976,0.67965,0.67975,105800001.0
2005-04-27 15:51:00,0.67972,0.67975,0.6796,0.67975,117900003.0
2005-04-27 15:52:00,0.67967,0.67972,0.67965,0.6797,221700001.0
2005-04-27 15:53:00,0.67964,0.6797,0.67963,0.67963,77299998.0
2005-04-27 15:54:00,0.67963,0.67968,0.67959,0.67964,139100000.0
2005-04-27 15:55:00,0.67961,0.67963,0.67954,0.67959,160099999.0
2005-04-27 15:56:00,0.67952,0.67953,0.67943,0.67948,141100000.0
2005-04-27 15:57:00,0.67956,0.67956,0.67945,0.6795,199100002.0
2005-04-27 15:58:00,0.67957,0.67958,0.67955,0.67958,178000000.0
2005-04-27 15:59:00,0.67957,0.67966,0.67951,0.67966,209600000.0
2005-04-27 16:00:00,0.67956,0.67964,0.67954,0.67962,174600001.0
2005-04-27 16:01:00,0.6796,0.67962,0.67957,0.67962,72800001.0
2005-04-27 16:02:00,0.67961,0.67966,0.67957,0.67965,155400000.0
2005-04-27 16:03:00,0.6796,0.67962,0.67956,0.67962,89999998.0
2005-04-27 16:04:00,0.67957,0.67963,0.67953,0.67962,140000001.0
2005-04-27 16:05:00,0.6796,0.6797,0.67954,0.67954,60500000.0
2005-04-27 16:06:00,0.67953,0.67955,0.67952,0.67955,61600001.0
2005-04-27 16:07:00,0.67955,0.67962,0.67954,0.67954,63899998.0
2005-04-27 16:08:00,0.67954,0.67966,0.67954,0.67966,245799995.0
2005-04-27 16:09:00,0.67958,0.67962,0.67958,0.67962,2700000.0
2005-04-27 16:10:00,0.67962,0.67963,0.67959,0.6796,90199998.0
2005-04-27 16:11:00,0.67966,0.67966,0.67956,0.67965,160899997.0
2005-04-27 16:12:00,0.6796,0.67964,0.67956,0.67957,186500000.0
2005-04-27 16:13:00,0.67961,0.67961,0.67953,0.67958,32200000.0
2005-04-27 16:14:00,0.67959,0.67965,0.67959,0.67962,173499999.0
2005-04-27 16:15:00,0.6797,0.6798,0.67969,0.6798,213899999.0
2005-04-27 16:16:00,0.67974,0.67976,0.67966,0.67966,192600003.0
2005-04-27 16:17:00,0.6796,0.67971,0.6796,0.67968,153900001.0
2005-04-27 16:18:00,0.67961,0.67961,0.67953,0.67959,103899998.0
2005-04-27 16:19:00,0.67956,0.67966,0.67955,0.67966,137399995.0
2005-04-27 16:20:00,0.67963,0.67963,0.67956,0.67956,147299999.0
2005-04-27 16:21:00,0.6796,0.6796,0.67954,0.67954,76600002.0
2005-04-27 16:22:00,0.67957,0.67961,0.67951,0.67951,192400002.0
2005-04-27 16:23:00,0.67953,0.67954,0.6795,0.67954,59999998.0
2005-04-27 16:24:00,0.67955,0.67955,0.67946,0.67951,249300003.0
2005-04-27 16:25:00,0.67954,0.67962,0.67949,0.67958,154699999.0
2005-04-27 16:26:00,0.67957,0.67963,0.67954,0.67961,193699996.0
2005-04-27 16:27:00,0.67966,0.6797,0.67962,0.67962,221100002.0
2005-04-27 16:28:00,0.67961,0.67975,0.6796,0.67974,174600001.0
2005-04-27 16:29:00,0.67965,0.67966,0.6796,0.67966,81300000.0
2005-04-27 16:30:00,0.6796,0.6796,0.67953,0.67953,16700000.0
2005-04-27 16:31:00,0.67944,0.67951,0.67944,0.67951,84799999.0
2005-04-27 16:32:00,0.67957,0.67966,0.67957,0.67965,148099999.0
2005-04-27 16:33:00,0.67961,0.67961,0.67947,0.67947,87099998.0
2005-04-27 16:34:00,0.67939,0.67947,0.67939,0.67947,58000000.0
2005-04-27 16:35:00,0.67947,0.67955,0.67947,0.67954,190000002.0
2005-04-27 16:36:00,0.67946,0.67951,0.67944,0.67944,75099999.0
2005-04-27 16:37:00,0.67951,0.67962,0.67951,0.67959,141300000.0
2005-04-27 16:38:00,0.67952,0.67952,0.67943,0.6795,126599997.0
2005-04-27 16:39:00,0.67953,0.67953,0.67948,0.67953,109200004.0
2005-04-27 16:40:00,0.6795,0.67953,0.67946,0.67951,148199999.0
2005-04-27 16:41:00,0.67949,0.67953,0.67944,0.67953,204499998.0
2005-04-27 16:42:00,0.67956,0.67973,0.67956,0.67973,120100003.0
2005-04-27 16:43:00,0.67967,0.67971,0.67965,0.67971,92499999.0
2005-04-27 16:44:00,0.67962,0.67973,0.67962,0.67973,34499998.0
2005-04-27 16:45:00,0.67959,0.67971,0.67959,0.67971,129700000.0
2005-04-27 16:46:00,0.67973,0.67973,0.6796,0.67965,251699996.0
2005-04-27 16:47:00,0.67962,0.67969,0.67961,0.67967,113200000.0
2005-04-27 16:48:00,0.67968,0.67968,0.67961,0.67962,177000001.0
2005-04-27 16:49:00,0.67964,0.67972,0.67964,0.6797,73400001.0
2005-04-27 16:50:00,0.67964,0.67964,0.67957,0.67957,130900003.0
2005-04-27 16:51:00,0.67955,0.67962,0.67955,0.67959,188900001.0
2005-04-27 16:52:00,0.67963,0.6797,0.67961,0.67966,125399999.0
2005-04-27 16:53:00,0.67968,0.67968,0.67956,0.67965,224499999.0
2005-04-27 16:54:00,0.67964,0.67964,0.67957,0.67957,193199996.0
2005-04-27 16:55:00,0.67957,0.67963,0.67957,0.67957,212300000.0
2005-04-27 16:56:00,0.67957,0.67962,0.67954,0.67954,211700001.0
2005-04-27 16:57:00,0.67954,0.67959,0.67946,0.67959,151100000.0
2005-04-27 16:58:00,0.67947,0.6795,0.67941,0.6795,107399998.0
2005-04-27 16:59:00,0.67944,0.6795,0.67944,0.6795,136799998.0
2005-04-27 17:00:00,0.6795,0.67952,0.67947,0.67948,127100001.0
2005-04-27 17:01:00,0.67948,0.67959,0.67945,0.67958,156600006.0
2005-04-27 17:02:00,0.67947,0.67953,0.67946,0.67953,213300001.0
2005-04-27 17:03:00,0.67951,0.67951,0.67941,0.67941,196099998.0
2005-04-27 17:04:00,0.67948,0.67948,0.67937,0.67942,117799999.0
2005-04-27 17:05:00,0.67936,0.67949,0.67936,0.67938,289600000.0
2005-04-27 17:06:00,0.67936,0.67947,0.67936,0.67942,69399999.0
2005-04-27 17:07:00,0.67937,0.67942,0.67936,0.6794,239600001.0
2005-04-27 17:08:00,0.67936,0.67945,0.67936,0.67942,163500000.0
2005-04-27 17:09:00,0.67944,0.67953,0.67944,0.67952,146100000.0
2005-04-27 17:10:00,0.67956,0.67965,0.67948,0.67965,163400001.0
2005-04-27 17:11:00,0.67962,0.67962,0.67955,0.67955,156200002.0
2005-04-27 17:12:00,0.67949,0.67959,0.67949,0.67952,169500000.0
2005-04-27 17:13:00,0.67949,0.67956,0.67938,0.67956,157499999.0
2005-04-27 17:14:00,0.67949,0.67957,0.67948,0.67955,220599995.0
2005-04-27 17:15:00,0.67958,0.67963,0.67956,0.67961,157000002.0
2005-04-27 17:16:00,0.67956,0.67956,0.67943,0.6795,125399998.0
2005-04-27 17:17:00,0.67939,0.67943,0.67932,0.67942,186100000.0
2005-04-27 17:18:00,0.6794,0.67955,0.67939,0.67955,213999993.0
2005-04-27 17:19:00,0.67957,0.67957,0.67947,0.67953,70600000.0
2005-04-27 17:20:00,0.67957,0.67957,0.67946,0.67946,57399999.0
2005-04-27 17:21:00,0.67948,0.67952,0.67943,0.6795,70100000.0
2005-04-27 17:22:00,0.6795,0.67958,0.6795,0.67957,67000001.0
2005-04-27 17:23:00,0.67948,0.67962,0.67948,0.67955,241899996.0
2005-04-27 17:24:00,0.67947,0.67947,0.67931,0.67933,135500003.0
2005-04-27 17:25:00,0.67933,0.67946,0.67933,0.67942,117300001.0
2005-04-27 17:26:00,0.67929,0.67936,0.67924,0.67933,208799999.0
2005-04-27 17:27:00,0.67935,0.67937,0.6793,0.67936,66900000.0
2005-04-27 17:28:00,0.67929,0.67936,0.67929,0.67936,96399999.0
2005-04-27 17:29:00,0.67936,0.67936,0.67925,0.6793,127600000.0
2005-04-27 17:30:00,0.67927,0.67937,0.67927,0.67932,83500000.0
2005-04-27 17:31:00,0.67933,0.67933,0.67927,0.6793,109999997.0
2005-04-27 17:32:00,0.67925,0.67928,0.67923,0.67925,77200000.0
2005-04-27 17:33:00,0.67931,0.67935,0.67923,0.67928,194500001.0
2005-04-27 17:34:00,0.67922,0.67926,0.67914,0.67914,141900001.0
2005-04-27 17:35:00,0.67917,0.67923,0.67913,0.67923,178600001.0
2005-04-27 17:36:00,0.67922,0.67933,0.67917,0.67931,209900001.0
2005-04-27 17:37:00,0.67924,0.67924,0.67916,0.67917,169800001.0
2005-04-27 17:38:00,0.67917,0.67923,0.67917,0.67917,100399997.0
2005-04-27 17:39:00,0.67923,0.67924,0.67917,0.67922,218100001.0
2005-04-27 17:40:00,0.67919,0.67923,0.67916,0.67919,157399999.0
2005-04-27 17:41:00,0.67916,0.67931,0.67916,0.67931,81699999.0
2005-04-27 17:42:00,0.67919,0.67925,0.67919,0.67919,160400001.0
2005-04-27 17:43:00,0.67922,0.67923,0.67917,0.67918,138099996.0
2005-04-27 17:44:00,0.67918,0.67926,0.67917,0.67926,90799998.0
2005-04-27 17:45:00,0.67924,0.67924,0.67914,0.67921,145200000.0
2005-04-27 17:46:00,0.67918,0.67926,0.67918,0.6792,160600001.0
2005-04-27 17:47:00,0.67916,0.67927,0.67913,0.67927,102700000.0
2005-04-27 17:48:00,0.67927,0.67927,0.67915,0.67915,153899996.0
2005-04-27 17:49:00,0.6792,0.67928,0.6792,0.67928,116599999.0
2005-04-27 17:50:00,0.67921,0.67921,0.67914,0.67921,139199999.0
2005-04-27 17:51:00,0.67913,0.67922,0.67913,0.67918,76400000.0
2005-04-27 17:52:00,0.67919,0.67919,0.67907,0.67919,98900000.0
2005-04-27 17:53:00,0.6791,0.67912,0.67905,0.67905,115300000.0
2005-04-27 17:54:00,0.67908,0.67918,0.67908,0.67918,183699998.0
2005-04-27 17:55:00,0.67904,0.67913,0.67898,0.67901,190999999.0
2005-04-27 17:56:00,0.67896,0.67905,0.67896,0.67905,241100001.0
2005-04-27 17:57:00,0.67907,0.67907,0.67897,0.67902,55600000.0
2005-04-27 17:58:00,0.67912,0.67915,0.67902,0.67905,103800001.0
2005-04-27 17:59:00,0.6791,0.67911,0.67905,0.6791,150499998.0
2005-04-27 18:00:00,0.67899,0.67907,0.67891,0.67907,97499998.0
2005-04-27 18:01:00,0.67906,0.67906,0.67897,0.67898,1241000009.0
2005-04-27 18:02:00,0.67905,0.67909,0.67896,0.679,1308599990.0
2005-04-27 18:03:00,0.67898,0.67906,0.67892,0.679,1918100004.0
2005-04-27 18:04:00,0.67898,0.67903,0.67893,0.67903,676000005.0
2005-04-27 18:05:00,0.67896,0.67898,0.67888,0.67888,1281000007.0
2005-04-27 18:06:00,0.67897,0.67898,0.6789,0.67896,1607899993.0
2005-04-27 18:07:00,0.6791,0.6791,0.679,0.679,868300002.0
2005-04-27 18:08:00,0.6791,0.6791,0.679,0.679,868300002.0
2005-04-27 18:09:00,0.679,0.67909,0.679,0.67907,868300002.0
2005-04-27 18:10:00,0.67909,0.67922,0.67904,0.67917,1139099993.0
2005-04-27 18:11:00,0.67914,0.67931,0.67912,0.67931,966099995.0
2005-04-27 18:12:00,0.67928,0.67938,0.67915,0.67915,769900002.0
2005-04-27 18:13:00,0.67919,0.67931,0.67913,0.6792,953799997.0
2005-04-27 18:14:00,0.67927,0.67931,0.6792,0.67922,1506999997.0
2005-04-27 18:15:00,0.6793,0.6793,0.6792,0.6793,1165299993.0
2005-04-27 18:16:00,0.67923,0.67926,0.67913,0.67918,1165299993.0
2005-04-27 18:17:00,0.67916,0.67932,0.67913,0.67932,788499994.0
2005-04-27 18:18:00,0.67923,0.67932,0.67919,0.67932,704899994.0
2005-04-27 18:19:00,0.67916,0.67926,0.67914,0.67918,828000003.0
2005-04-27 18:20:00,0.67918,0.67919,0.67908,0.6791,423899998.0
2005-04-27 18:21:00,0.67909,0.67918,0.67907,0.67915,903499999.0
2005-04-27 18:22:00,0.67915,0.67928,0.67915,0.67928,973199998.0
2005-04-27 18:23:00,0.67928,0.67928,0.67912,0.67923,1447799987.0
2005-04-27 18:24:00,0.67912,0.67927,0.67912,0.67922,1003900001.0
2005-04-27 18:25:00,0.6791,0.67925,0.6791,0.67912,717200001.0
2005-04-27 18:26:00,0.6792,0.67923,0.67912,0.6792,961100009.0
2005-04-27 18:27:00,0.6791,0.67918,0.6791,0.67918,581400007.0
2005-04-27 18:28:00,0.67915,0.67926,0.67914,0.67924,589400006.0
2005-04-27 18:29:00,0.67922,0.67933,0.67922,0.67933,866800004.0
2005-04-27 18:30:00,0.6793,0.6794,0.67923,0.6794,756099995.0
2005-04-27 18:31:00,0.6793,0.67936,0.67924,0.67936,523800006.0
2005-04-27 18:32:00,0.67932,0.67947,0.67926,0.6793,691599996.0
2005-04-27 18:33:00,0.67936,0.67945,0.67931,0.67937,969599999.0
2005-04-27 18:34:00,0.67932,0.67937,0.67928,0.67933,854099991.0
2005-04-27 18:35:00,0.67937,0.67948,0.67937,0.6794,503799995.0
2005-04-27 18:36:00,0.67935,0.67943,0.67934,0.67943,216699996.0
2005-04-27 18:37:00,0.67936,0.67939,0.67926,0.67939,416900007.0
2005-04-27 18:38:00,0.6793,0.67936,0.6793,0.67935,292200001.0
2005-04-27 18:39:00,0.67938,0.67938,0.67923,0.67928,446700002.0
2005-04-27 18:40:00,0.67932,0.67939,0.67929,0.67929,293699999.0
2005-04-27 18:41:00,0.67927,0.67932,0.67925,0.6793,583700000.0
2005-04-27 18:42:00,0.67928,0.67932,0.67925,0.6793,316800001.0
2005-04-27 18:43:00,0.6793,0.67935,0.67923,0.67923,384100004.0
2005-04-27 18:44:00,0.67928,0.67928,0.67918,0.67918,626799996.0
2005-04-27 18:45:00,0.67923,0.6793,0.67917,0.67925,310800003.0
2005-04-27 18:46:00,0.67925,0.67927,0.67922,0.67922,150300001.0
2005-04-27 18:47:00,0.67924,0.67925,0.67921,0.67925,196200002.0
2005-04-27 18:48:00,0.67922,0.67927,0.67916,0.67927,276399997.0
2005-04-27 18:49:00,0.67925,0.67938,0.67925,0.67938,157500000.0
2005-04-27 18:50:00,0.67936,0.67938,0.67932,0.67938,88599998.0
2005-04-27 18:51:00,0.67936,0.67936,0.67928,0.6793,308300001.0
2005-04-27 18:52:00,0.67933,0.6794,0.67933,0.67939,407499998.0
2005-04-27 18:53:00,0.6793,0.67932,0.67922,0.67922,797899994.0
2005-04-27 18:54:00,0.67932,0.67932,0.6792,0.67926,241300001.0
2005-04-27 18:55:00,0.67922,0.67925,0.67915,0.67921,623400003.0
2005-04-27 18:56:00,0.67923,0.67928,0.67922,0.67923,428999996.0
2005-04-27 18:57:00,0.67924,0.67924,0.67918,0.67918,306299995.0
2005-04-27 18:58:00,0.67921,0.67929,0.67921,0.67927,890500004.0
2005-04-27 18:59:00,0.67922,0.67933,0.67922,0.67928,594299995.0
2005-04-27 19:00:00,0.67927,0.67937,0.67921,0.67937,431500001.0
2005-04-27 19:01:00,0.67934,0.67938,0.67933,0.67938,162200001.0
2005-04-27 19:02:00,0.67932,0.67939,0.67931,0.67932,351900006.0
2005-04-27 19:03:00,0.67933,0.67938,0.67931,0.67932,474800005.0
2005-04-27 19:04:00,0.67938,0.67957,0.67938,0.6795,446400001.0
2005-04-27 19:05:00,0.67952,0.67965,0.67949,0.67965,405999995.0
2005-04-27 19:06:00,0.67955,0.67959,0.67944,0.67944,515499999.0
2005-04-27 19:07:00,0.67955,0.67966,0.67955,0.6796,413000002.0
2005-04-27 19:08:00,0.67958,0.6796,0.6795,0.6795,1090500000.0
2005-04-27 19:09:00,0.67943,0.67958,0.67939,0.67953,661599995.0
2005-04-27 19:10:00,0.67944,0.67945,0.67939,0.67945,443699995.0
2005-04-27 19:11:00,0.67937,0.67943,0.67935,0.67943,146099996.0
2005-04-27 19:12:00,0.6794,0.67945,0.67938,0.67938,79600000.0
2005-04-27 19:13:00,0.67935,0.67953,0.67935,0.67945,430599994.0
2005-04-27 19:14:00,0.67941,0.67952,0.6794,0.6794,223300000.0
2005-04-27 19:15:00,0.67941,0.67962,0.67941,0.67944,566099997.0
2005-04-27 19:16:00,0.6795,0.67958,0.67944,0.67944,194299999.0
2005-04-27 19:17:00,0.6794,0.67943,0.67937,0.67943,427300010.0
2005-04-27 19:18:00,0.67933,0.67942,0.67933,0.67942,306400003.0
2005-04-27 19:19:00,0.67941,0.6795,0.67939,0.67944,709499995.0
2005-04-27 19:20:00,0.67942,0.6795,0.67936,0.6795,354099997.0
2005-04-27 19:21:00,0.67948,0.67948,0.67925,0.67931,294200000.0
2005-04-27 19:22:00,0.67929,0.6793,0.67922,0.67922,377299995.0
2005-04-27 19:23:00,0.67916,0.67922,0.67909,0.67922,436699992.0
2005-04-27 19:24:00,0.67922,0.67926,0.67919,0.67926,283599995.0
2005-04-27 19:25:00,0.67927,0.67928,0.6792,0.67927,102300001.0
2005-04-27 19:26:00,0.67929,0.67937,0.67928,0.67932,480000004.0
2005-04-27 19:27:00,0.67937,0.67937,0.6793,0.67932,631300004.0
2005-04-27 19:28:00,0.67927,0.67933,0.67927,0.67933,413599998.0
2005-04-27 19:29:00,0.67932,0.67936,0.67929,0.6793,488399996.0
2005-04-27 19:30:00,0.67938,0.67951,0.67938,0.6795,543800004.0
2005-04-27 19:31:00,0.67937,0.67943,0.67933,0.67943,693000001.0
2005-04-27 19:32:00,0.67932,0.67932,0.67928,0.67932,322200004.0
2005-04-27 19:33:00,0.67929,0.67933,0.67929,0.6793,241600003.0
2005-04-27 19:34:00,0.67929,0.67938,0.67928,0.67938,494200001.0
2005-04-27 19:35:00,0.67929,0.67931,0.67922,0.67922,556600003.0
2005-04-27 19:36:00,0.67922,0.67922,0.67911,0.67915,484999997.0
2005-04-27 19:37:00,0.67917,0.67928,0.67912,0.67925,211400001.0
2005-04-27 19:38:00,0.67917,0.67917,0.67904,0.67904,299700001.0
2005-04-27 19:39:00,0.67901,0.67917,0.67901,0.67917,594699997.0
2005-04-27 19:40:00,0.67915,0.67921,0.67908,0.67908,747200008.0
2005-04-27 19:41:00,0.67923,0.67937,0.67908,0.67932,772300002.0
2005-04-27 19:42:00,0.67908,0.6791,0.67905,0.6791,421399992.0
2005-04-27 19:43:00,0.67909,0.67926,0.67908,0.67925,132500002.0
2005-04-27 19:44:00,0.67918,0.67935,0.67918,0.67927,409000003.0
2005-04-27 19:45:00,0.67923,0.67933,0.67923,0.67927,244300001.0
2005-04-27 19:46:00,0.67933,0.67933,0.67921,0.67924,190899997.0
2005-04-27 19:47:00,0.67932,0.67936,0.67923,0.67935,167399998.0
2005-04-27 19:48:00,0.67933,0.67935,0.67917,0.67918,78899999.0
2005-04-27 19:49:00,0.6792,0.67924,0.67913,0.67917,172000003.0
2005-04-27 19:50:00,0.67912,0.67918,0.67904,0.67918,375900000.0
2005-04-27 19:51:00,0.67918,0.6792,0.67906,0.67919,265199998.0
2005-04-27 19:52:00,0.6791,0.67919,0.67905,0.6791,276200000.0
2005-04-27 19:53:00,0.67912,0.67919,0.67909,0.67909,201300002.0
2005-04-27 19:54:00,0.67905,0.67905,0.679,0.67905,183099999.0
2005-04-27 19:55:00,0.6791,0.6791,0.67907,0.6791,138000000.0
2005-04-27 19:56:00,0.67909,0.67909,0.67907,0.67909,77499998.0
2005-04-27 19:57:00,0.67909,0.67912,0.679,0.679,536999998.0
2005-04-27 19:58:00,0.67904,0.6792,0.67901,0.67908,208499995.0
2005-04-27 19:59:00,0.67901,0.67901,0.67897,0.67897,617499995.0
2005-04-27 20:00:00,0.67905,0.6792,0.67905,0.6792,227700002.0
2005-04-27 20:01:00,0.67912,0.67919,0.67907,0.67912,199499999.0
2005-04-27 20:02:00,0.67914,0.67914,0.67899,0.679,97300001.0
2005-04-27 20:03:00,0.67902,0.67908,0.67892,0.67908,139900000.0
2005-04-27 20:04:00,0.67902,0.67905,0.67894,0.67895,115199999.0
2005-04-27 20:05:00,0.67903,0.67907,0.67895,0.67899,135299997.0
2005-04-27 20:06:00,0.6789,0.67899,0.6789,0.67893,114500000.0
2005-04-27 20:07:00,0.67883,0.6789,0.67883,0.67888,176399999.0
2005-04-27 20:08:00,0.6789,0.67893,0.67888,0.6789,613600005.0
2005-04-27 20:09:00,0.67893,0.67909,0.67893,0.67905,190499999.0
2005-04-27 20:10:00,0.679,0.67911,0.67891,0.67893,177199999.0
2005-04-27 20:11:00,0.67889,0.67912,0.67889,0.67892,267100002.0
2005-04-27 20:12:00,0.67891,0.67906,0.67885,0.67899,775399996.0
2005-04-27 20:13:00,0.67896,0.67899,0.67885,0.67893,498999999.0
2005-04-27 20:14:00,0.6789,0.67892,0.6788,0.6788,322200002.0
2005-04-27 20:15:00,0.67883,0.67905,0.67883,0.67888,865399999.0
2005-04-27 20:16:00,0.67888,0.67898,0.6788,0.6788,339899997.0
2005-04-27 20:17:00,0.67873,0.67876,0.67873,0.67876,130900002.0
2005-04-27 20:18:00,0.67883,0.67883,0.67871,0.67872,281699995.0
2005-04-27 20:19:00,0.67871,0.67877,0.67857,0.67857,379900000.0
2005-04-27 20:20:00,0.67861,0.67868,0.6785,0.67853,477100003.0
2005-04-27 20:21:00,0.67855,0.67864,0.67855,0.67861,87000000.0
2005-04-27 20:22:00,0.67862,0.6787,0.67857,0.67867,162600001.0
2005-04-27 20:23:00,0.67868,0.67873,0.67858,0.67858,573500005.0
2005-04-27 20:24:00,0.67852,0.6786,0.67852,0.67855,285300000.0
2005-04-27 20:25:00,0.67855,0.67863,0.67855,0.67861,322899999.0
2005-04-27 20:26:00,0.67856,0.67868,0.67848,0.67868,1025999999.0
2005-04-27 20:27:00,0.67861,0.67862,0.67848,0.67848,340499997.0
2005-04-27 20:28:00,0.67853,0.67853,0.67843,0.67845,552400002.0
2005-04-27 20:29:00,0.6785,0.67856,0.67844,0.67854,544499997.0
2005-04-27 20:30:00,0.67848,0.67854,0.67843,0.67854,1596200004.0
2005-04-27 20:31:00,0.67843,0.67853,0.6784,0.67845,1116999998.0
2005-04-27 20:32:00,0.67844,0.67852,0.67841,0.67842,1558599990.0
2005-04-27 20:33:00,0.67835,0.67846,0.67835,0.67845,240499999.0
2005-04-27 20:34:00,0.67835,0.67847,0.67833,0.67833,388100000.0
2005-04-27 20:35:00,0.67838,0.6784,0.67835,0.67837,387600000.0
2005-04-27 20:36:00,0.6784,0.67855,0.6784,0.67855,246699998.0
2005-04-27 20:37:00,0.67847,0.67855,0.67839,0.67855,534099998.0
2005-04-27 20:38:00,0.6784,0.67855,0.6784,0.6785,937500004.0
2005-04-27 20:39:00,0.67836,0.67843,0.67827,0.67841,665299998.0
2005-04-27 20:40:00,0.67843,0.67852,0.67832,0.67839,429100003.0
2005-04-27 20:41:00,0.67845,0.67853,0.67839,0.67844,411400005.0
2005-04-27 20:42:00,0.67847,0.6785,0.67846,0.67846,90000002.0
2005-04-27 20:43:00,0.67846,0.67854,0.67846,0.67849,501899999.0
2005-04-27 20:44:00,0.6785,0.6785,0.67842,0.67846,981699994.0
2005-04-27 20:45:00,0.67845,0.67847,0.67838,0.67839,499099998.0
2005-04-27 20:46:00,0.67838,0.67841,0.67835,0.67835,218599999.0
2005-04-27 20:47:00,0.67833,0.67839,0.67833,0.67836,763399993.0
2005-04-27 20:48:00,0.67841,0.67854,0.67841,0.67844,815900002.0
2005-04-27 20:49:00,0.67845,0.67855,0.67843,0.67853,296099999.0
2005-04-27 20:50:00,0.67853,0.67853,0.67841,0.67848,1344400007.0
2005-04-27 20:51:00,0.67845,0.67851,0.67843,0.67844,502700004.0
2005-04-27 20:52:00,0.67846,0.67852,0.67844,0.67847,628800003.0
2005-04-27 20:53:00,0.67853,0.67863,0.67853,0.67861,752199998.0
2005-04-27 20:54:00,0.67868,0.67868,0.67852,0.6786,641500001.0
2005-04-27 20:55:00,0.67864,0.67868,0.67856,0.67863,419200003.0
2005-04-27 20:56:00,0.67868,0.67875,0.67861,0.67861,1205200003.0
2005-04-27 20:57:00,0.6787,0.67878,0.67863,0.67866,1018699998.0
2005-04-27 20:58:00,0.67868,0.6788,0.67863,0.67875,596700001.0
2005-04-27 20:59:00,0.67867,0.67867,0.67847,0.67861,1224300002.0
2005-04-27 21:00:00,0.67863,0.67866,0.67853,0.67863,1573000003.0
2005-04-27 21:01:00,0.67853,0.67871,0.67853,0.67863,1157000002.0
2005-04-27 21:02:00,0.67868,0.67868,0.6785,0.67857,542999997.0
2005-04-27 21:03:00,0.67858,0.67868,0.6785,0.67867,591199998.0
2005-04-27 21:04:00,0.67852,0.67862,0.67852,0.67862,497099995.0
2005-04-27 21:05:00,0.67858,0.67863,0.67854,0.67856,669799998.0
2005-04-27 21:06:00,0.67855,0.67862,0.67852,0.67862,536599997.0
2005-04-27 21:07:00,0.67861,0.67861,0.67854,0.67855,101199998.0
2005-04-27 21:08:00,0.67851,0.67861,0.67851,0.67857,165200003.0
2005-04-27 21:09:00,0.67858,0.67866,0.67857,0.67857,327800001.0
2005-04-27 21:10:00,0.67857,0.67868,0.67857,0.67858,247200003.0
2005-04-27 21:11:00,0.67862,0.67876,0.67862,0.67866,158100001.0
2005-04-27 21:12:00,0.67868,0.67872,0.67862,0.6787,282500000.0
2005-04-27 21:13:00,0.67868,0.67868,0.67857,0.67857,293799998.0
2005-04-27 21:14:00,0.67857,0.67875,0.67857,0.67859,811799996.0
2005-04-27 21:15:00,0.67876,0.67876,0.67857,0.67857,291699999.0
2005-04-27 21:16:00,0.67853,0.67864,0.67853,0.67864,379899996.0
2005-04-27 21:17:00,0.67863,0.67869,0.67849,0.67869,204000004.0
2005-04-27 21:18:00,0.67844,0.67867,0.67844,0.67867,103600002.0
2005-04-27 21:19:00,0.67857,0.67865,0.67848,0.67848,556000003.0
2005-04-27 21:20:00,0.67852,0.67869,0.67852,0.67854,1354000004.0
2005-04-27 21:21:00,0.67861,0.67865,0.67847,0.67847,325099998.0
2005-04-27 21:22:00,0.6785,0.67854,0.67848,0.67853,705699999.0
2005-04-27 21:23:00,0.67852,0.67852,0.6785,0.6785,98599998.0
2005-04-27 21:24:00,0.67852,0.67852,0.6784,0.67843,240100001.0
2005-04-27 21:25:00,0.67844,0.67844,0.67833,0.67833,357900001.0
2005-04-27 21:26:00,0.67837,0.67839,0.67837,0.67837,18300000.0
2005-04-27 21:27:00,0.67838,0.67846,0.67833,0.67839,215000004.0
2005-04-27 21:28:00,0.67837,0.67843,0.6783,0.67839,214500001.0
2005-04-27 21:29:00,0.67831,0.67841,0.67829,0.67841,116699997.0
2005-04-27 21:30:00,0.67836,0.6784,0.67821,0.67828,123299997.0
2005-04-27 21:31:00,0.67832,0.67844,0.6783,0.67834,229900003.0
2005-04-27 21:32:00,0.67833,0.67838,0.6783,0.67832,599500006.0
2005-04-27 21:33:00,0.6783,0.67833,0.67827,0.67827,611000002.0
2005-04-27 21:34:00,0.67827,0.6783,0.67827,0.67827,395099998.0
2005-04-27 21:35:00,0.67829,0.67829,0.67822,0.67827,183599998.0
2005-04-27 21:36:00,0.67826,0.6783,0.67824,0.67825,185999999.0
2005-04-27 21:37:00,0.67829,0.67836,0.67827,0.6783,243399998.0
2005-04-27 21:38:00,0.67829,0.67835,0.67827,0.67831,150000000.0
2005-04-27 21:39:00,0.67828,0.67835,0.67828,0.67832,230199999.0
2005-04-27 21:40:00,0.67827,0.67843,0.67827,0.67836,145299999.0
2005-04-27 21:41:00,0.67828,0.67841,0.67828,0.67841,102899999.0
2005-04-27 21:42:00,0.67834,0.67843,0.6783,0.6784,115700003.0
2005-04-27 21:43:00,0.67828,0.67841,0.67828,0.67837,433400009.0
2005-04-27 21:44:00,0.67833,0.67835,0.67829,0.67835,492100002.0
2005-04-27 21:45:00,0.67835,0.67838,0.67833,0.67838,86300000.0
2005-04-27 21:46:00,0.67828,0.67828,0.67822,0.67822,365099997.0
2005-04-27 21:47:00,0.67823,0.67839,0.67823,0.6783,398300002.0
2005-04-27 21:48:00,0.67829,0.6783,0.67822,0.6783,172799999.0
2005-04-27 21:49:00,0.67827,0.67831,0.67827,0.6783,194100004.0
2005-04-27 21:50:00,0.67827,0.67829,0.67822,0.67827,121399996.0
2005-04-27 21:51:00,0.67829,0.67829,0.67823,0.67826,266600003.0
2005-04-27 21:52:00,0.67826,0.67836,0.67826,0.67833,101400002.0
2005-04-27 21:53:00,0.67829,0.67832,0.67826,0.67832,202300001.0
2005-04-27 21:54:00,0.67827,0.67828,0.67823,0.67824,331299994.0
2005-04-27 21:55:00,0.67824,0.67831,0.67824,0.67826,87900000.0
2005-04-27 21:56:00,0.67826,0.67826,0.67824,0.67824,179199997.0
2005-04-27 21:57:00,0.67828,0.67837,0.67828,0.67833,282900000.0
2005-04-27 21:58:00,0.67832,0.67838,0.6783,0.67838,139000000.0
2005-04-27 21:59:00,0.67828,0.67831,0.6782,0.67831,419400002.0
2005-04-27 22:00:00,0.6783,0.67834,0.67828,0.67828,174299999.0
2005-04-27 22:01:00,0.67823,0.67835,0.67823,0.6783,389400001.0
2005-04-27 22:02:00,0.6783,0.67833,0.67825,0.67825,432699996.0
2005-04-27 22:03:00,0.67824,0.67827,0.67822,0.67827,476500002.0
2005-04-27 22:04:00,0.67828,0.67829,0.6782,0.67824,310500002.0
2005-04-27 22:05:00,0.67821,0.67828,0.67821,0.67825,56100001.0
2005-04-27 22:06:00,0.67831,0.67833,0.67828,0.67828,124100001.0
2005-04-27 22:07:00,0.67825,0.6783,0.67825,0.6783,159900000.0
2005-04-27 22:08:00,0.67827,0.6783,0.67825,0.67825,257400001.0
2005-04-27 22:09:00,0.67827,0.6783,0.67827,0.6783,163399999.0
2005-04-27 22:10:00,0.67827,0.67836,0.67826,0.67835,152300001.0
2005-04-27 22:11:00,0.67839,0.67839,0.67832,0.67832,163099997.0
2005-04-27 22:12:00,0.6783,0.6784,0.6783,0.6784,654899999.0
2005-04-27 22:13:00,0.67828,0.67835,0.67828,0.67835,185999998.0
2005-04-27 22:14:00,0.67836,0.67836,0.67829,0.67835,81099999.0
2005-04-27 22:15:00,0.67834,0.67837,0.67828,0.67832,578300000.0
2005-04-27 22:16:00,0.67831,0.67834,0.67827,0.67832,619600000.0
2005-04-27 22:17:00,0.67833,0.67833,0.67832,0.67832,21500000.0
2005-04-27 22:18:00,0.6783,0.6783,0.6783,0.6783,7800000.0
2005-04-27 22:19:00,0.6784,0.6784,0.67828,0.67838,126100003.0
2005-04-27 22:20:00,0.67828,0.67828,0.67825,0.67828,53300000.0
2005-04-27 22:21:00,0.67827,0.67832,0.67824,0.67832,405300004.0
2005-04-27 22:22:00,0.67817,0.6782,0.67815,0.67815,443700000.0
2005-04-27 22:23:00,0.67817,0.67834,0.67817,0.67822,374999998.0
2005-04-27 22:24:00,0.67828,0.67837,0.67828,0.67833,288300000.0
2005-04-27 22:25:00,0.67831,0.67843,0.67831,0.67843,206099999.0
2005-04-27 22:26:00,0.67842,0.67843,0.67831,0.67841,479699992.0
2005-04-27 22:27:00,0.67838,0.6784,0.67835,0.67835,90899999.0
2005-04-27 22:28:00,0.67832,0.67837,0.67832,0.67835,175999998.0
2005-04-27 22:29:00,0.67842,0.67846,0.67836,0.67836,345699999.0
2005-04-27 22:30:00,0.67837,0.6784,0.67836,0.6784,140099999.0
2005-04-27 22:31:00,0.67841,0.67841,0.67834,0.67838,109499996.0
2005-04-27 22:32:00,0.67836,0.67853,0.67815,0.6784,341200001.0
2005-04-27 22:33:00,0.67835,0.67837,0.67834,0.67834,235299996.0
2005-04-27 22:34:00,0.67835,0.6784,0.67835,0.67835,368000005.0
2005-04-27 22:35:00,0.6783,0.67833,0.67822,0.67833,129800000.0
2005-04-27 22:36:00,0.67823,0.67843,0.67823,0.67843,133600004.0
2005-04-27 22:37:00,0.67843,0.67843,0.67833,0.67838,289899998.0
2005-04-27 22:38:00,0.67841,0.67841,0.67834,0.67834,92699998.0
2005-04-27 22:39:00,0.67831,0.67833,0.67819,0.67831,214500000.0
2005-04-27 22:40:00,0.67828,0.67829,0.67819,0.67827,446299998.0
2005-04-27 22:41:00,0.67828,0.67838,0.6782,0.67838,265000000.0
2005-04-27 22:42:00,0.67828,0.67833,0.67819,0.67832,311999999.0
2005-04-27 22:43:00,0.67835,0.67835,0.67834,0.67834,42300000.0
2005-04-27 22:44:00,0.67827,0.67842,0.67827,0.67842,63000001.0
2005-04-27 22:45:00,0.67847,0.67847,0.67836,0.67836,167700002.0
2005-04-27 22:46:00,0.67826,0.67834,0.6782,0.67833,163400004.0
2005-04-27 22:47:00,0.67834,0.67834,0.6782,0.6782,162900000.0
2005-04-27 22:48:00,0.67821,0.67834,0.67821,0.67823,373299997.0
2005-04-27 22:49:00,0.67831,0.67831,0.67819,0.6782,142399996.0
2005-04-27 22:50:00,0.67827,0.67832,0.67827,0.6783,130599999.0
2005-04-27 22:51:00,0.67821,0.67829,0.67821,0.67829,69400001.0
2005-04-27 22:52:00,0.67825,0.67829,0.67825,0.67829,126900001.0
2005-04-27 22:53:00,0.67832,0.67845,0.67832,0.67832,136200000.0
2005-04-27 22:54:00,0.67833,0.67838,0.67833,0.67833,197799994.0
2005-04-27 22:55:00,0.67837,0.67838,0.67836,0.67836,168800006.0
2005-04-27 22:56:00,0.67835,0.67835,0.6783,0.67833,134199999.0
2005-04-27 22:57:00,0.67829,0.67831,0.67825,0.67828,143300002.0
2005-04-27 22:58:00,0.67828,0.67834,0.67825,0.6783,392799995.0
2005-04-27 22:59:00,0.67827,0.67833,0.67817,0.67827,269700000.0
2005-04-27 23:00:00,0.67805,0.67837,0.67805,0.67832,147000001.0
2005-04-27 23:01:00,0.67848,0.67852,0.67835,0.67835,199500000.0
2005-04-27 23:02:00,0.67807,0.67853,0.67807,0.67845,180400005.0
2005-04-27 23:03:00,0.6784,0.67849,0.67833,0.67841,107600002.0
2005-04-27 23:04:00,0.67838,0.67847,0.67826,0.67847,230000003.0
2005-04-27 23:05:00,0.67818,0.67846,0.67813,0.67837,164299999.0
2005-04-27 23:06:00,0.6783,0.67853,0.67824,0.67848,233199995.0
2005-04-27 23:07:00,0.67847,0.67853,0.67832,0.67842,176400001.0
2005-04-27 23:08:00,0.67835,0.67856,0.67835,0.67836,236399995.0
2005-04-27 23:09:00,0.67838,0.67857,0.6783,0.67855,217699999.0
2005-04-27 23:10:00,0.67848,0.67851,0.6782,0.67834,231799998.0
2005-04-27 23:11:00,0.67841,0.67854,0.67825,0.6785,222599996.0
2005-04-27 23:12:00,0.67847,0.67856,0.67835,0.67835,125899999.0
2005-04-27 23:13:00,0.67857,0.67862,0.67838,0.67852,198599999.0
2005-04-27 23:14:00,0.67838,0.67858,0.67821,0.67853,224100000.0
2005-04-27 23:15:00,0.67855,0.67859,0.6783,0.67834,114199999.0
2005-04-27 23:16:00,0.67819,0.67841,0.67813,0.67841,229400001.0
2005-04-27 23:17:00,0.67835,0.67858,0.67823,0.67858,137699994.0
2005-04-27 23:18:00,0.67839,0.67851,0.67829,0.6785,278000000.0
2005-04-27 23:19:00,0.6783,0.67852,0.67826,0.67844,223299998.0
2005-04-27 23:20:00,0.67833,0.67848,0.6782,0.67824,129400004.0
2005-04-27 23:21:00,0.6786,0.67865,0.6784,0.67856,244300005.0
2005-04-27 23:22:00,0.67847,0.67851,0.67827,0.67847,142199998.0
2005-04-27 23:23:00,0.67835,0.67859,0.67826,0.67859,224399997.0
2005-04-27 23:24:00,0.6783,0.67861,0.6783,0.67855,122800000.0
2005-04-27 23:25:00,0.67848,0.67876,0.67843,0.67864,211500000.0
2005-04-27 23:26:00,0.67854,0.67875,0.67854,0.67875,114400000.0
2005-04-27 23:27:00,0.67865,0.6788,0.67852,0.67859,127800000.0
2005-04-27 23:28:00,0.67866,0.67883,0.67857,0.6787,221599996.0
2005-04-27 23:29:00,0.6787,0.67881,0.67861,0.67861,161600004.0
2005-04-27 23:30:00,0.67863,0.6788,0.67855,0.67869,250799995.0
2005-04-27 23:31:00,0.6787,0.67881,0.67866,0.67879,101899997.0
2005-04-27 23:32:00,0.6788,0.6788,0.6786,0.6786,97199999.0
2005-04-27 23:33:00,0.67883,0.67885,0.67869,0.67881,225999998.0
2005-04-27 23:34:00,0.67875,0.67887,0.67866,0.67869,138799997.0
2005-04-27 23:35:00,0.67869,0.6788,0.67849,0.6788,137300004.0
2005-04-27 23:36:00,0.67869,0.67881,0.67869,0.67874,90499998.0
2005-04-27 23:37:00,0.6787,0.67886,0.6786,0.67875,193000006.0
2005-04-27 23:38:00,0.67858,0.67881,0.67858,0.67876,187799999.0
2005-04-27 23:39:00,0.67862,0.67869,0.67858,0.67868,137499999.0
2005-04-27 23:40:00,0.6786,0.67876,0.67852,0.67866,176499996.0
2005-04-27 23:41:00,0.67856,0.67879,0.67849,0.67871,187200000.0
2005-04-27 23:42:00,0.67847,0.67874,0.67847,0.67864,113500002.0
2005-04-27 23:43:00,0.6786,0.67867,0.6785,0.67861,251199994.0
2005-04-27 23:44:00,0.67835,0.67869,0.67835,0.67864,129399996.0
2005-04-27 23:45:00,0.67877,0.67885,0.67858,0.67872,130500004.0
2005-04-27 23:46:00,0.67872,0.67887,0.67872,0.67882,180399997.0
2005-04-27 23:47:00,0.67868,0.67886,0.67866,0.67878,224700001.0
2005-04-27 23:48:00,0.67863,0.67883,0.67859,0.67879,219400001.0
2005-04-27 23:49:00,0.67848,0.67884,0.67848,0.67881,183000001.0
2005-04-27 23:50:00,0.67864,0.67886,0.67856,0.67885,241800004.0
2005-04-27 23:51:00,0.67873,0.67884,0.67868,0.67874,185999999.0
2005-04-27 23:52:00,0.67856,0.67891,0.67856,0.67871,200599999.0
2005-04-27 23:53:00,0.67879,0.67887,0.67851,0.67858,133600000.0
2005-04-27 23:54:00,0.67879,0.67891,0.67862,0.67873,146099996.0
2005-04-27 23:55:00,0.67886,0.6789,0.67862,0.67873,235599998.0
2005-04-27 23:56:00,0.67845,0.67865,0.67837,0.67865,160799999.0
2005-04-27 23:57:00,0.67873,0.67879,0.67854,0.67868,126399999.0
2005-04-27 23:58:00,0.6787,0.67875,0.67824,0.67824,167900002.0
2005-04-27 23:59:00,0.67859,0.6787,0.67846,0.6787,127899997.0
2005-04-28 00:00:00,0.67872,0.67883,0.67856,0.67856,158299999.0
2005-04-28 00:01:00,0.67855,0.6786,0.6785,0.6785,107700002.0
2005-04-28 00:02:00,0.67876,0.67877,0.67851,0.67866,281499995.0
2005-04-28 00:03:00,0.67878,0.67881,0.67868,0.67868,75100001.0
2005-04-28 00:04:00,0.67865,0.67877,0.67856,0.67866,160699997.0
2005-04-28 00:05:00,0.6787,0.67879,0.67855,0.67875,231499998.0
2005-04-28 00:06:00,0.67831,0.67883,0.67829,0.67877,150300000.0
2005-04-28 00:07:00,0.67872,0.67886,0.67861,0.6788,173699999.0
2005-04-28 00:08:00,0.67841,0.67886,0.67841,0.67882,201499999.0
2005-04-28 00:09:00,0.67888,0.67896,0.67877,0.67886,93800000.0
2005-04-28 00:10:00,0.67883,0.67897,0.67874,0.67884,150300002.0
2005-04-28 00:11:00,0.6787,0.67889,0.67863,0.67888,161499996.0
2005-04-28 00:12:00,0.67837,0.67883,0.67837,0.67873,133700004.0
2005-04-28 00:13:00,0.67877,0.67882,0.6785,0.67877,251900000.0
2005-04-28 00:14:00,0.67863,0.67886,0.67858,0.67886,193300001.0
2005-04-28 00:15:00,0.67843,0.67857,0.67843,0.67857,31600000.0
2005-04-28 00:16:00,0.67851,0.67881,0.67849,0.67878,170900000.0
2005-04-28 00:17:00,0.67862,0.67862,0.67855,0.67858,172499999.0
2005-04-28 00:18:00,0.6786,0.67865,0.6786,0.67865,126300002.0
2005-04-28 00:19:00,0.67869,0.67869,0.67861,0.67861,8800000.0
2005-04-28 00:20:00,0.67859,0.67872,0.67859,0.67872,59499999.0
2005-04-28 00:21:00,0.67882,0.67887,0.67848,0.67848,147700001.0
2005-04-28 00:22:00,0.67873,0.67876,0.67863,0.67876,216599997.0
2005-04-28 00:23:00,0.67875,0.67875,0.67873,0.67873,60300000.0
2005-04-28 00:24:00,0.67875,0.67875,0.6787,0.67872,59300000.0
2005-04-28 00:25:00,0.67872,0.67875,0.6787,0.6787,73400003.0
2005-04-28 00:26:00,0.6788,0.67885,0.6788,0.67885,154599999.0
2005-04-28 00:27:00,0.67881,0.67881,0.67855,0.67862,121700001.0
2005-04-28 00:28:00,0.67863,0.67876,0.6786,0.67874,142799999.0
2005-04-28 00:29:00,0.67878,0.67881,0.67876,0.67877,100899999.0
2005-04-28 00:30:00,0.6789,0.67894,0.67881,0.6789,148400002.0
2005-04-28 00:31:00,0.67883,0.67885,0.67883,0.67885,29700000.0
2005-04-28 00:32:00,0.67883,0.67883,0.67872,0.67875,138999998.0
2005-04-28 00:33:00,0.67863,0.67885,0.67863,0.67885,146300002.0
2005-04-28 00:34:00,0.67872,0.67883,0.67869,0.67883,159700000.0
2005-04-28 00:35:00,0.67879,0.67886,0.67875,0.67886,200100002.0
2005-04-28 00:36:00,0.67876,0.67876,0.67861,0.67864,184400000.0
2005-04-28 00:37:00,0.6786,0.67871,0.67849,0.67871,106100000.0
2005-04-28 00:38:00,0.6787,0.67872,0.6785,0.67872,198800000.0
2005-04-28 00:39:00,0.67861,0.67874,0.6786,0.67873,163500001.0
2005-04-28 00:40:00,0.67866,0.67866,0.67853,0.67861,50100001.0
2005-04-28 00:41:00,0.67871,0.67872,0.67863,0.67868,111200000.0
2005-04-28 00:42:00,0.67872,0.67872,0.67872,0.67872,28800000.0
2005-04-28 00:43:00,0.67863,0.67863,0.67862,0.67862,33500001.0
2005-04-28 00:44:00,0.6787,0.67871,0.67865,0.67868,145399999.0
2005-04-28 00:45:00,0.67862,0.67862,0.67846,0.67861,100500002.0
2005-04-28 00:46:00,0.67867,0.6787,0.67855,0.67865,90100001.0
2005-04-28 00:47:00,0.67861,0.67863,0.67852,0.67863,122000000.0
2005-04-28 00:48:00,0.67858,0.67858,0.67851,0.67852,253799997.0
2005-04-28 00:49:00,0.67867,0.67867,0.6786,0.6786,147700002.0
2005-04-28 00:50:00,0.67859,0.67859,0.67841,0.67858,216499998.0
2005-04-28 00:51:00,0.67862,0.67868,0.67847,0.67868,98999999.0
2005-04-28 00:52:00,0.67841,0.6785,0.67841,0.67848,167900002.0
2005-04-28 00:53:00,0.67853,0.67853,0.6784,0.6785,172699998.0
2005-04-28 00:54:00,0.67838,0.67855,0.67835,0.67853,263699994.0
2005-04-28 00:55:00,0.6785,0.6785,0.67839,0.67847,210000000.0
2005-04-28 00:56:00,0.6784,0.67847,0.67834,0.67847,126000003.0
2005-04-28 00:57:00,0.67847,0.6785,0.67845,0.67848,175200005.0
2005-04-28 00:58:00,0.67847,0.6785,0.67847,0.6785,38199999.0
2005-04-28 00:59:00,0.67848,0.67851,0.67847,0.67848,124200002.0
2005-04-28 01:00:00,0.67848,0.67854,0.67848,0.67854,23900000.0
2005-04-28 01:01:00,0.67857,0.67859,0.67846,0.67859,139899999.0
2005-04-28 01:02:00,0.67858,0.67863,0.67852,0.6786,329499994.0
2005-04-28 01:03:00,0.67857,0.67861,0.67844,0.67853,194500000.0
2005-04-28 01:04:00,0.67857,0.6786,0.67855,0.6786,95700001.0
2005-04-28 01:05:00,0.6785,0.67853,0.67842,0.67849,165400002.0
2005-04-28 01:06:00,0.67848,0.67854,0.67844,0.67852,228400002.0
2005-04-28 01:07:00,0.67859,0.67863,0.67856,0.67862,238599999.0
2005-04-28 01:08:00,0.67862,0.67868,0.67862,0.67868,196500000.0
2005-04-28 01:09:00,0.67867,0.67873,0.67858,0.67868,211800001.0
2005-04-28 01:10:00,0.67851,0.67861,0.67848,0.67861,207600004.0
2005-04-28 01:11:00,0.67851,0.6786,0.67847,0.6786,85299998.0
2005-04-28 01:12:00,0.67858,0.67858,0.67852,0.67855,178499996.0
2005-04-28 01:13:00,0.67848,0.67853,0.67842,0.6785,178100002.0
2005-04-28 01:14:00,0.67852,0.67863,0.6785,0.6786,147900001.0
2005-04-28 01:15:00,0.67848,0.67849,0.67841,0.67849,101400003.0
2005-04-28 01:16:00,0.67848,0.67848,0.67838,0.67848,83299999.0
2005-04-28 01:17:00,0.67855,0.67855,0.67832,0.67832,37400001.0
2005-04-28 01:18:00,0.67845,0.6785,0.67845,0.6785,8800000.0
2005-04-28 01:19:00,0.67846,0.67852,0.67837,0.67852,113200001.0
2005-04-28 01:20:00,0.67848,0.67852,0.67837,0.67848,186699995.0
2005-04-28 01:21:00,0.67848,0.6785,0.67847,0.6785,72100003.0
2005-04-28 01:22:00,0.67843,0.67851,0.67842,0.67845,153499995.0
2005-04-28 01:23:00,0.67847,0.67848,0.67841,0.67842,158699998.0
2005-04-28 01:24:00,0.67845,0.67848,0.67845,0.67848,45599999.0
2005-04-28 01:25:00,0.6783,0.67868,0.6783,0.67848,162500004.0
2005-04-28 01:26:00,0.67848,0.67848,0.67844,0.67844,74400001.0
2005-04-28 01:27:00,0.6785,0.6785,0.67845,0.67845,67099999.0
2005-04-28 01:28:00,0.67851,0.67851,0.67846,0.67847,114900002.0
2005-04-28 01:29:00,0.6787,0.6787,0.67844,0.67867,227999998.0
2005-04-28 01:30:00,0.67848,0.6785,0.67848,0.6785,73500000.0
2005-04-28 01:31:00,0.67847,0.67853,0.67843,0.67853,323200003.0
2005-04-28 01:32:00,0.67851,0.67851,0.67836,0.67846,161699998.0
2005-04-28 01:33:00,0.67848,0.67852,0.67843,0.67843,98699996.0
2005-04-28 01:34:00,0.67844,0.67844,0.67834,0.67842,39700001.0
2005-04-28 01:35:00,0.67844,0.67844,0.6783,0.67833,173199997.0
2005-04-28 01:36:00,0.67838,0.67844,0.67831,0.67841,177199997.0
2005-04-28 01:37:00,0.67848,0.67848,0.67831,0.67839,168799999.0
2005-04-28 01:38:00,0.67838,0.67844,0.67833,0.67841,86200001.0
2005-04-28 01:39:00,0.67845,0.67865,0.67845,0.67852,164399997.0
2005-04-28 01:40:00,0.67839,0.67839,0.67824,0.67832,104900000.0
2005-04-28 01:41:00,0.67822,0.67833,0.6782,0.67824,148499998.0
2005-04-28 01:42:00,0.67828,0.67839,0.67826,0.6783,199700005.0
2005-04-28 01:43:00,0.67835,0.67842,0.6783,0.67842,327500000.0
2005-04-28 01:44:00,0.6783,0.67834,0.6782,0.6782,102200001.0
2005-04-28 01:45:00,0.67823,0.67834,0.67823,0.67833,72500003.0
2005-04-28 01:46:00,0.67825,0.67825,0.6782,0.6782,142699998.0
2005-04-28 01:47:00,0.67825,0.67827,0.67825,0.67827,18100000.0
2005-04-28 01:48:00,0.67821,0.67821,0.67816,0.6782,84700001.0
2005-04-28 01:49:00,0.67816,0.67818,0.67812,0.67814,97400002.0
2005-04-28 01:50:00,0.67817,0.67824,0.67817,0.67823,171200001.0
2005-04-28 01:51:00,0.67828,0.67837,0.67822,0.67837,105200002.0
2005-04-28 01:52:00,0.6783,0.67832,0.67823,0.67826,110199998.0
2005-04-28 01:53:00,0.67826,0.67832,0.67821,0.67828,201600006.0
2005-04-28 01:54:00,0.67828,0.67832,0.67817,0.67821,81500002.0
2005-04-28 01:55:00,0.67821,0.67823,0.67813,0.67823,100800000.0
2005-04-28 01:56:00,0.67828,0.67828,0.67818,0.67825,104800004.0
2005-04-28 01:57:00,0.67828,0.67837,0.6782,0.67825,165800004.0
2005-04-28 01:58:00,0.67819,0.67833,0.67819,0.67833,182700000.0
2005-04-28 01:59:00,0.6783,0.67838,0.67822,0.67833,213200000.0
2005-04-28 02:00:00,0.67814,0.67841,0.67814,0.67838,143400003.0
2005-04-28 02:01:00,0.6785,0.67858,0.67843,0.6785,380400002.0
2005-04-28 02:02:00,0.67847,0.6785,0.67847,0.6785,192799999.0
2005-04-28 02:03:00,0.67845,0.67845,0.67841,0.67845,156499997.0
2005-04-28 02:04:00,0.67848,0.67852,0.67837,0.67852,65599999.0
2005-04-28 02:05:00,0.67854,0.67854,0.67845,0.6785,191100003.0
2005-04-28 02:06:00,0.6783,0.67838,0.67827,0.67838,139800001.0
2005-04-28 02:07:00,0.67842,0.67842,0.67825,0.67834,129999998.0
2005-04-28 02:08:00,0.67832,0.67832,0.67826,0.67828,75700002.0
2005-04-28 02:09:00,0.67837,0.67838,0.67833,0.67833,150399998.0
2005-04-28 02:10:00,0.67829,0.67832,0.67827,0.67832,212800000.0
2005-04-28 02:11:00,0.67837,0.67839,0.6783,0.6783,308100001.0
2005-04-28 02:12:00,0.67823,0.67833,0.67822,0.67833,65500002.0
2005-04-28 02:13:00,0.67834,0.67855,0.6783,0.67855,239099995.0
2005-04-28 02:14:00,0.67851,0.67852,0.67842,0.67847,88200003.0
2005-04-28 02:15:00,0.6784,0.67842,0.67831,0.67842,89699999.0
2005-04-28 02:16:00,0.67845,0.67847,0.67838,0.6784,374100001.0
2005-04-28 02:17:00,0.67836,0.67841,0.67831,0.67835,83799997.0
2005-04-28 02:18:00,0.67836,0.67839,0.67826,0.67839,178900002.0
2005-04-28 02:19:00,0.67844,0.67848,0.67839,0.67848,116800000.0
2005-04-28 02:20:00,0.67847,0.67853,0.67842,0.67842,98800001.0
2005-04-28 02:21:00,0.67838,0.6785,0.67838,0.67844,62300000.0
2005-04-28 02:22:00,0.67842,0.6785,0.67842,0.6785,71100002.0
2005-04-28 02:23:00,0.67849,0.67851,0.67843,0.67851,128900001.0
2005-04-28 02:24:00,0.67853,0.67865,0.67841,0.67865,68400000.0
2005-04-28 02:25:00,0.67858,0.67864,0.67855,0.67857,123799999.0
2005-04-28 02:26:00,0.67844,0.67859,0.67844,0.67859,155599998.0
2005-04-28 02:27:00,0.67853,0.67854,0.67837,0.67837,123600001.0
2005-04-28 02:28:00,0.67845,0.6785,0.67845,0.67849,154100000.0
2005-04-28 02:29:00,0.6785,0.67858,0.67845,0.67848,149700003.0
2005-04-28 02:30:00,0.67847,0.6786,0.67847,0.67854,106100001.0
2005-04-28 02:31:00,0.67847,0.67859,0.67847,0.67855,63099998.0
2005-04-28 02:32:00,0.67858,0.67863,0.67858,0.67862,90900000.0
2005-04-28 02:33:00,0.67856,0.67863,0.6785,0.67863,111100004.0
2005-04-28 02:34:00,0.67841,0.67851,0.67841,0.67851,107500002.0
2005-04-28 02:35:00,0.67842,0.67859,0.67837,0.6785,124600003.0
2005-04-28 02:36:00,0.67846,0.67846,0.67833,0.67835,148399997.0
2005-04-28 02:37:00,0.67834,0.67848,0.67834,0.67848,180400004.0
2005-04-28 02:38:00,0.67843,0.67846,0.67835,0.67846,97600001.0
2005-04-28 02:39:00,0.67843,0.6785,0.67835,0.6785,81500000.0
2005-04-28 02:40:00,0.67855,0.67856,0.67844,0.67856,33700000.0
2005-04-28 02:41:00,0.67853,0.67858,0.67847,0.67848,102300000.0
2005-04-28 02:42:00,0.67849,0.67856,0.67849,0.67853,71300000.0
2005-04-28 02:43:00,0.67848,0.67851,0.6784,0.6785,153999996.0
2005-04-28 02:44:00,0.67848,0.67858,0.67847,0.67858,145499998.0
2005-04-28 02:45:00,0.67848,0.67848,0.67836,0.6784,101300003.0
2005-04-28 02:46:00,0.67851,0.67852,0.67835,0.67838,163799999.0
2005-04-28 02:47:00,0.67841,0.67842,0.67838,0.6784,95199999.0
2005-04-28 02:48:00,0.67842,0.67843,0.6784,0.6784,89200000.0
2005-04-28 02:49:00,0.67847,0.67847,0.67845,0.67847,27900000.0
2005-04-28 02:50:00,0.67842,0.67853,0.67842,0.67853,141800002.0
2005-04-28 02:51:00,0.67838,0.67838,0.67827,0.67831,158099998.0
2005-04-28 02:52:00,0.67831,0.67835,0.67825,0.67835,158900001.0
2005-04-28 02:53:00,0.67833,0.67834,0.67831,0.67833,102799999.0
2005-04-28 02:54:00,0.67829,0.6783,0.67819,0.6783,130599997.0
2005-04-28 02:55:00,0.6781,0.67828,0.67808,0.67828,101200001.0
2005-04-28 02:56:00,0.67812,0.67812,0.67801,0.67801,84700001.0
2005-04-28 02:57:00,0.67786,0.67786,0.67759,0.67786,89300001.0
2005-04-28 02:58:00,0.6779,0.6779,0.67761,0.67788,94400000.0
2005-04-28 02:59:00,0.67792,0.67792,0.6778,0.67785,66599999.0
2005-04-28 03:00:00,0.67783,0.67799,0.67778,0.67798,150900001.0
2005-04-28 03:01:00,0.67798,0.67817,0.67798,0.67812,212300002.0
2005-04-28 03:02:00,0.67809,0.67817,0.67805,0.67817,84899999.0
2005-04-28 03:03:00,0.67807,0.6782,0.67807,0.67817,93699999.0
2005-04-28 03:04:00,0.67809,0.67831,0.67809,0.67825,207299999.0
2005-04-28 03:05:00,0.67825,0.67828,0.6781,0.67828,113799997.0
2005-04-28 03:06:00,0.67831,0.67835,0.6782,0.67835,200300000.0
2005-04-28 03:07:00,0.67827,0.67833,0.67821,0.67825,203799999.0
2005-04-28 03:08:00,0.67826,0.67836,0.67826,0.67836,95799999.0
2005-04-28 03:09:00,0.67842,0.67851,0.67836,0.67849,99699998.0
2005-04-28 03:10:00,0.67858,0.67858,0.67841,0.67851,108200001.0
2005-04-28 03:11:00,0.67854,0.67863,0.67848,0.6786,209400004.0
2005-04-28 03:12:00,0.6786,0.6786,0.67847,0.67848,176699998.0
2005-04-28 03:13:00,0.67843,0.67843,0.67837,0.67843,100900000.0
2005-04-28 03:14:00,0.67842,0.67844,0.67837,0.67837,145700000.0
2005-04-28 03:15:00,0.67838,0.67838,0.67837,0.67837,103099998.0
2005-04-28 03:16:00,0.67843,0.67845,0.6784,0.67843,157600001.0
2005-04-28 03:17:00,0.67846,0.6785,0.67837,0.6785,145200005.0
2005-04-28 03:18:00,0.6785,0.6785,0.6784,0.67846,114800000.0
2005-04-28 03:19:00,0.67832,0.67848,0.67825,0.67848,176499999.0
2005-04-28 03:20:00,0.67848,0.67848,0.67847,0.67847,12800000.0
2005-04-28 03:21:00,0.67858,0.67858,0.67848,0.67856,59200000.0
2005-04-28 03:22:00,0.67848,0.67866,0.67847,0.67866,246700000.0
2005-04-28 03:23:00,0.67866,0.67868,0.67862,0.67866,85200002.0
2005-04-28 03:24:00,0.67867,0.67867,0.67856,0.67863,117999998.0
2005-04-28 03:25:00,0.67866,0.67871,0.6786,0.6786,123600004.0
2005-04-28 03:26:00,0.67866,0.67866,0.67862,0.67862,59400001.0
2005-04-28 03:27:00,0.6788,0.6788,0.67851,0.67851,131599996.0
2005-04-28 03:28:00,0.67865,0.67867,0.67854,0.67865,290699992.0
2005-04-28 03:29:00,0.67856,0.67877,0.67856,0.67877,82299998.0
2005-04-28 03:30:00,0.67878,0.67878,0.67878,0.67878,40900002.0
2005-04-28 03:31:00,0.67874,0.67883,0.67874,0.67879,94399997.0
2005-04-28 03:32:00,0.67874,0.67884,0.67873,0.67884,138899999.0
2005-04-28 03:33:00,0.67867,0.67867,0.67867,0.67867,30299999.0
2005-04-28 03:34:00,0.67867,0.67867,0.67856,0.67863,159900001.0
2005-04-28 03:35:00,0.67868,0.6787,0.67867,0.6787,147599998.0
2005-04-28 03:36:00,0.67864,0.67865,0.67862,0.67865,84200000.0
2005-04-28 03:37:00,0.67865,0.67868,0.67863,0.67863,116099999.0
2005-04-28 03:38:00,0.67861,0.67861,0.67854,0.67854,75699999.0
2005-04-28 03:39:00,0.67855,0.6786,0.67855,0.6786,54400000.0
2005-04-28 03:40:00,0.6786,0.67871,0.67842,0.67865,371000003.0
2005-04-28 03:41:00,0.67862,0.67864,0.67849,0.67854,240700000.0
2005-04-28 03:42:00,0.67863,0.67869,0.67857,0.67865,316200002.0
2005-04-28 03:43:00,0.6787,0.67873,0.67866,0.67873,142800000.0
2005-04-28 03:44:00,0.67874,0.67875,0.67874,0.67875,73600003.0
2005-04-28 03:45:00,0.67876,0.6788,0.6787,0.6787,134400002.0
2005-04-28 03:46:00,0.67877,0.67877,0.67877,0.67877,38299999.0
2005-04-28 03:47:00,0.67877,0.67881,0.67877,0.67877,118600002.0
2005-04-28 03:48:00,0.67878,0.67883,0.67877,0.67877,84000002.0
2005-04-28 03:49:00,0.67878,0.67884,0.67864,0.67868,217299998.0
2005-04-28 03:50:00,0.6787,0.67873,0.6787,0.67873,32000000.0
2005-04-28 03:51:00,0.67873,0.67877,0.67872,0.67872,111200000.0
2005-04-28 03:52:00,0.67865,0.67871,0.67863,0.67866,68300000.0
2005-04-28 03:53:00,0.67872,0.67875,0.67866,0.67875,55800001.0
2005-04-28 03:54:00,0.67879,0.6788,0.6787,0.67874,82200000.0
2005-04-28 03:55:00,0.6787,0.67875,0.67868,0.67875,137099999.0
2005-04-28 03:56:00,0.67874,0.67874,0.67874,0.67874,27100000.0
2005-04-28 03:57:00,0.67888,0.67888,0.67867,0.67874,117900002.0
2005-04-28 03:58:00,0.67871,0.67877,0.67865,0.67865,228299997.0
2005-04-28 03:59:00,0.67873,0.67875,0.67868,0.67875,145200000.0
2005-04-28 04:00:00,0.6787,0.6787,0.67863,0.67865,199399998.0
2005-04-28 04:01:00,0.67868,0.67868,0.67858,0.67866,88300000.0
2005-04-28 04:02:00,0.67863,0.67865,0.6786,0.67863,237299999.0
2005-04-28 04:03:00,0.67869,0.67872,0.67867,0.67872,73199999.0
2005-04-28 04:04:00,0.67878,0.67878,0.67855,0.67855,97900001.0
2005-04-28 04:05:00,0.67859,0.67862,0.67856,0.67856,124300001.0
2005-04-28 04:06:00,0.67855,0.67863,0.67855,0.67862,13400000.0
2005-04-28 04:07:00,0.67866,0.6787,0.67863,0.67864,152799997.0
2005-04-28 04:08:00,0.67869,0.67869,0.67863,0.67863,70900002.0
2005-04-28 04:09:00,0.67858,0.67871,0.67858,0.67863,183599998.0
2005-04-28 04:10:00,0.67869,0.67875,0.67865,0.67875,83000000.0
2005-04-28 04:11:00,0.67878,0.67882,0.67875,0.67875,194000001.0
2005-04-28 04:12:00,0.6788,0.6788,0.67875,0.67877,129400002.0
2005-04-28 04:13:00,0.67866,0.67873,0.67854,0.67873,245100001.0
2005-04-28 04:14:00,0.67865,0.67874,0.67854,0.67858,126900001.0
2005-04-28 04:15:00,0.6786,0.6787,0.67858,0.6787,93500000.0
2005-04-28 04:16:00,0.67868,0.67868,0.67856,0.67863,153000002.0
2005-04-28 04:17:00,0.67865,0.6787,0.67861,0.67862,206499996.0
2005-04-28 04:18:00,0.67864,0.67864,0.6785,0.67863,187200002.0
2005-04-28 04:19:00,0.67863,0.67863,0.67849,0.67856,180700004.0
2005-04-28 04:20:00,0.67857,0.67859,0.67855,0.67855,75200001.0
2005-04-28 04:21:00,0.67853,0.67855,0.67853,0.67855,15800000.0
2005-04-28 04:22:00,0.67853,0.67858,0.6785,0.6785,321600000.0
2005-04-28 04:23:00,0.67861,0.67862,0.67856,0.67857,320999999.0
2005-04-28 04:24:00,0.67859,0.67868,0.67856,0.67868,50400001.0
2005-04-28 04:25:00,0.67862,0.67868,0.67862,0.67868,148399998.0
2005-04-28 04:26:00,0.67853,0.6786,0.67853,0.6786,47100000.0
2005-04-28 04:27:00,0.67866,0.6787,0.6786,0.6786,82900003.0
2005-04-28 04:28:00,0.67858,0.67863,0.67857,0.67857,114999999.0
2005-04-28 04:29:00,0.67863,0.67867,0.67863,0.67867,3000000.0
2005-04-28 04:30:00,0.67871,0.67874,0.67867,0.67872,68800001.0
2005-04-28 04:31:00,0.67874,0.67882,0.67874,0.67875,117700000.0
2005-04-28 04:32:00,0.67875,0.67875,0.67873,0.67873,57300000.0
2005-04-28 04:33:00,0.67875,0.67875,0.67875,0.67875,10400000.0
2005-04-28 04:34:00,0.67874,0.67878,0.67874,0.67878,172500001.0
2005-04-28 04:35:00,0.67879,0.67879,0.67878,0.67878,44000000.0
2005-04-28 04:36:00,0.67885,0.67887,0.6788,0.67887,135899998.0
2005-04-28 04:37:00,0.67876,0.67876,0.67866,0.67866,97200001.0
2005-04-28 04:38:00,0.67866,0.67866,0.67859,0.6786,129099997.0
2005-04-28 04:39:00,0.67855,0.67865,0.67855,0.67863,184300002.0
2005-04-28 04:40:00,0.67874,0.67874,0.67859,0.67863,205799999.0
2005-04-28 04:41:00,0.67863,0.67873,0.67854,0.67873,114000003.0
2005-04-28 04:42:00,0.67875,0.67875,0.67867,0.67871,99199997.0
2005-04-28 04:43:00,0.67868,0.67873,0.67868,0.67872,78500002.0
2005-04-28 04:44:00,0.67865,0.67879,0.67865,0.67876,156999997.0
2005-04-28 04:45:00,0.67871,0.6788,0.67871,0.67878,189300000.0
2005-04-28 04:46:00,0.67875,0.67881,0.67868,0.67881,150500001.0
2005-04-28 04:47:00,0.67885,0.67885,0.67882,0.67885,36999999.0
2005-04-28 04:48:00,0.67883,0.67883,0.67878,0.67881,83599999.0
2005-04-28 04:49:00,0.6787,0.6787,0.6786,0.67869,148499995.0
2005-04-28 04:50:00,0.67866,0.67869,0.67858,0.67869,148199999.0
2005-04-28 04:51:00,0.67872,0.67874,0.67852,0.67859,147300003.0
2005-04-28 04:52:00,0.67872,0.67877,0.67869,0.67875,175300002.0
2005-04-28 04:53:00,0.67877,0.67884,0.67873,0.6788,151699997.0
2005-04-28 04:54:00,0.67877,0.67883,0.67875,0.67883,50800000.0
2005-04-28 04:55:00,0.67881,0.67884,0.67877,0.67877,229900000.0
2005-04-28 04:56:00,0.67874,0.67881,0.67871,0.67881,149800006.0
2005-04-28 04:57:00,0.6787,0.6788,0.67865,0.6788,34700001.0
2005-04-28 04:58:00,0.67873,0.67875,0.67872,0.67875,129800002.0
2005-04-28 04:59:00,0.67873,0.67877,0.6787,0.6787,56500000.0
2005-04-28 05:00:00,0.67862,0.67871,0.6786,0.67869,126900003.0
2005-04-28 05:01:00,0.67865,0.67876,0.67865,0.6787,215300001.0
2005-04-28 05:02:00,0.67868,0.67868,0.67862,0.67863,128199997.0
2005-04-28 05:03:00,0.67868,0.67874,0.67867,0.67868,131100001.0
2005-04-28 05:04:00,0.67865,0.67868,0.67865,0.67868,24000000.0
2005-04-28 05:05:00,0.67878,0.67886,0.67867,0.67878,198200004.0
2005-04-28 05:06:00,0.67877,0.67879,0.67873,0.67873,143000003.0
2005-04-28 05:07:00,0.67878,0.67878,0.67869,0.6787,107600000.0
2005-04-28 05:08:00,0.67871,0.67871,0.67865,0.67865,86299999.0
2005-04-28 05:09:00,0.67877,0.67879,0.67854,0.67874,145500001.0
2005-04-28 05:10:00,0.67863,0.67863,0.67862,0.67862,27900000.0
2005-04-28 05:11:00,0.67859,0.67868,0.67859,0.67865,108500002.0
2005-04-28 05:12:00,0.67867,0.67867,0.67855,0.6786,191200003.0
2005-04-28 05:13:00,0.67865,0.67865,0.6786,0.67865,82900002.0
2005-04-28 05:14:00,0.67865,0.67865,0.67858,0.67862,63700001.0
2005-04-28 05:15:00,0.67863,0.67863,0.67863,0.67863,40799999.0
2005-04-28 05:16:00,0.67865,0.67868,0.6786,0.67868,195399995.0
2005-04-28 05:17:00,0.67862,0.67868,0.67857,0.67868,153399997.0
2005-04-28 05:18:00,0.67864,0.6787,0.67864,0.67866,172900001.0
2005-04-28 05:19:00,0.67868,0.67871,0.67864,0.6787,144400000.0
2005-04-28 05:20:00,0.67867,0.67867,0.6786,0.67862,251800001.0
2005-04-28 05:21:00,0.67863,0.67863,0.67863,0.67863,14300000.0
2005-04-28 05:22:00,0.67837,0.67857,0.67833,0.67853,164300000.0
2005-04-28 05:23:00,0.67861,0.67868,0.6786,0.67868,114899995.0
2005-04-28 05:24:00,0.67868,0.67868,0.67861,0.67863,114200000.0
2005-04-28 05:25:00,0.6787,0.6787,0.67861,0.67869,187900001.0
2005-04-28 05:26:00,0.67849,0.6789,0.67849,0.6788,101200002.0
2005-04-28 05:27:00,0.67867,0.67867,0.67864,0.67864,49400002.0
2005-04-28 05:28:00,0.67858,0.6787,0.67858,0.67866,125400003.0
2005-04-28 05:29:00,0.6787,0.6787,0.67867,0.67868,11200000.0
2005-04-28 05:30:00,0.67868,0.6787,0.67865,0.67865,165999998.0
2005-04-28 05:31:00,0.67866,0.67866,0.67858,0.67861,105199999.0
2005-04-28 05:32:00,0.6786,0.67868,0.6786,0.67867,155400003.0
2005-04-28 05:33:00,0.67871,0.67871,0.6786,0.67863,94600001.0
2005-04-28 05:34:00,0.67847,0.67872,0.67843,0.67867,230399997.0
2005-04-28 05:35:00,0.67867,0.67871,0.67867,0.67871,35000000.0
2005-04-28 05:36:00,0.67864,0.67864,0.67862,0.67863,126299999.0
2005-04-28 05:37:00,0.67875,0.67887,0.67854,0.67863,161300001.0
2005-04-28 05:38:00,0.67866,0.67872,0.67866,0.67872,27100000.0
2005-04-28 05:39:00,0.67873,0.67876,0.67865,0.67869,122900002.0
2005-04-28 05:40:00,0.67877,0.67877,0.67872,0.67875,77599999.0
2005-04-28 05:41:00,0.67868,0.67868,0.67853,0.6786,128000000.0
2005-04-28 05:42:00,0.67873,0.67875,0.67873,0.67875,103699997.0
2005-04-28 05:43:00,0.67873,0.67877,0.67873,0.67877,70100000.0
2005-04-28 05:44:00,0.67865,0.67879,0.67852,0.67878,251000004.0
2005-04-28 05:45:00,0.67875,0.67878,0.67868,0.67868,120199999.0
2005-04-28 05:46:00,0.67868,0.67875,0.67868,0.67872,80500003.0
2005-04-28 05:47:00,0.67853,0.67873,0.67853,0.67873,247900000.0
2005-04-28 05:48:00,0.67862,0.67868,0.67859,0.67868,402799999.0
2005-04-28 05:49:00,0.67873,0.67887,0.67854,0.67881,91600000.0
2005-04-28 05:50:00,0.67871,0.67875,0.67871,0.67874,99900003.0
2005-04-28 05:51:00,0.67877,0.67877,0.67866,0.6787,254699997.0
2005-04-28 05:52:00,0.67869,0.67873,0.67864,0.67873,159999998.0
2005-04-28 05:53:00,0.67871,0.67876,0.67871,0.67875,67999999.0
2005-04-28 05:54:00,0.67879,0.67883,0.67872,0.67883,160499999.0
2005-04-28 05:55:00,0.67878,0.67878,0.67868,0.67869,89500000.0
2005-04-28 05:56:00,0.67878,0.67878,0.67864,0.67871,184699999.0
2005-04-28 05:57:00,0.67864,0.6787,0.67862,0.6787,64800000.0
2005-04-28 05:58:00,0.67871,0.67872,0.6787,0.67872,99200001.0
2005-04-28 05:59:00,0.67871,0.67871,0.67868,0.67868,78300001.0
2005-04-28 06:00:00,0.67871,0.67871,0.67857,0.67863,139700000.0
2005-04-28 06:01:00,0.67861,0.67866,0.67858,0.67865,211099998.0
2005-04-28 06:02:00,0.67862,0.67862,0.67862,0.67862,48700001.0
2005-04-28 06:03:00,0.67866,0.67876,0.67851,0.67851,145200000.0
2005-04-28 06:04:00,0.67862,0.67876,0.67858,0.67876,207500001.0
2005-04-28 06:05:00,0.67868,0.67876,0.67857,0.67872,208700002.0
2005-04-28 06:06:00,0.6787,0.67875,0.6787,0.67873,180599996.0
2005-04-28 06:07:00,0.67873,0.67873,0.67856,0.67865,141100003.0
2005-04-28 06:08:00,0.67861,0.67864,0.67859,0.67864,112300000.0
2005-04-28 06:09:00,0.67869,0.67869,0.67858,0.67861,131700004.0
2005-04-28 06:10:00,0.67863,0.67869,0.67858,0.67865,138200000.0
2005-04-28 06:11:00,0.67856,0.67864,0.67818,0.67818,208099998.0
2005-04-28 06:12:00,0.67861,0.67871,0.67859,0.67868,285999998.0
2005-04-28 06:13:00,0.67862,0.67862,0.67858,0.67858,69500001.0
2005-04-28 06:14:00,0.67855,0.67862,0.67855,0.6786,97000000.0
2005-04-28 06:15:00,0.67852,0.67855,0.67851,0.67855,127499998.0
2005-04-28 06:16:00,0.67856,0.67856,0.67838,0.67853,145600001.0
2005-04-28 06:17:00,0.67856,0.67864,0.67856,0.67859,178800000.0
2005-04-28 06:18:00,0.6786,0.67861,0.6786,0.67861,127000001.0
2005-04-28 06:19:00,0.67857,0.67867,0.67857,0.67866,157900000.0
2005-04-28 06:20:00,0.67864,0.67868,0.67864,0.67864,83099999.0
2005-04-28 06:21:00,0.67867,0.67868,0.67867,0.67868,58999998.0
2005-04-28 06:22:00,0.67873,0.67873,0.67852,0.67867,56699998.0
2005-04-28 06:23:00,0.67871,0.67875,0.67864,0.67866,133000002.0
2005-04-28 06:24:00,0.67867,0.67875,0.67866,0.67871,132400002.0
2005-04-28 06:25:00,0.6787,0.67875,0.6787,0.6787,35900001.0
2005-04-28 06:26:00,0.6785,0.67866,0.67847,0.67866,216900001.0
2005-04-28 06:27:00,0.67872,0.67877,0.67872,0.67876,123999998.0
2005-04-28 06:28:00,0.67876,0.67877,0.67873,0.67877,127900000.0
2005-04-28 06:29:00,0.67876,0.67876,0.67873,0.67875,167500001.0
2005-04-28 06:30:00,0.67855,0.67866,0.67839,0.67866,154800003.0
2005-04-28 06:31:00,0.67873,0.67874,0.67868,0.67871,110500001.0
2005-04-28 06:32:00,0.67876,0.67876,0.67874,0.67874,40099999.0
2005-04-28 06:33:00,0.6786,0.67871,0.67851,0.67866,57500000.0
2005-04-28 06:34:00,0.67868,0.67872,0.67868,0.67871,71800002.0
2005-04-28 06:35:00,0.67875,0.67875,0.67875,0.67875,34400001.0
2005-04-28 06:36:00,0.67868,0.6787,0.67862,0.67868,165100001.0
2005-04-28 06:37:00,0.67875,0.67875,0.67867,0.67873,178000000.0
2005-04-28 06:38:00,0.67865,0.67865,0.67858,0.67865,71700001.0
2005-04-28 06:39:00,0.6786,0.6786,0.6784,0.67853,113299997.0
2005-04-28 06:40:00,0.67856,0.67856,0.67846,0.67852,73600000.0
2005-04-28 06:41:00,0.67854,0.67857,0.67854,0.67857,85500000.0
2005-04-28 06:42:00,0.67858,0.67868,0.67855,0.67868,103999999.0
2005-04-28 06:43:00,0.67858,0.67864,0.67857,0.67864,92199999.0
2005-04-28 06:44:00,0.6786,0.6786,0.67855,0.67855,105300001.0
2005-04-28 06:45:00,0.67849,0.67861,0.67849,0.67856,129899999.0
2005-04-28 06:46:00,0.67838,0.67872,0.67835,0.6786,109900001.0
2005-04-28 06:47:00,0.67848,0.67859,0.67848,0.67858,78800000.0
2005-04-28 06:48:00,0.67863,0.67865,0.67849,0.6786,178300003.0
2005-04-28 06:49:00,0.67861,0.67863,0.67847,0.67863,140099996.0
2005-04-28 06:50:00,0.67853,0.67854,0.67833,0.67854,161900001.0
2005-04-28 06:51:00,0.67854,0.67865,0.6785,0.67865,139600001.0
2005-04-28 06:52:00,0.67861,0.67868,0.6786,0.67868,49600000.0
2005-04-28 06:53:00,0.67866,0.67866,0.67858,0.67858,149200000.0
2005-04-28 06:54:00,0.67867,0.67869,0.67855,0.67855,145300000.0
2005-04-28 06:55:00,0.67871,0.67872,0.67858,0.67858,53800001.0
2005-04-28 06:56:00,0.67863,0.67871,0.67856,0.6787,192400000.0
2005-04-28 06:57:00,0.67872,0.6788,0.67872,0.6788,68899999.0
2005-04-28 06:58:00,0.67877,0.67877,0.67868,0.67875,269899994.0
2005-04-28 06:59:00,0.67878,0.67881,0.67875,0.67878,161500000.0
2005-04-28 07:00:00,0.67875,0.6788,0.67875,0.6788,84599999.0
2005-04-28 07:01:00,0.67878,0.67879,0.6787,0.6787,97900001.0
2005-04-28 07:02:00,0.67867,0.67873,0.67867,0.67867,64300001.0
2005-04-28 07:03:00,0.67873,0.67878,0.67865,0.67875,246799998.0
2005-04-28 07:04:00,0.67872,0.67878,0.67872,0.67878,62300001.0
2005-04-28 07:05:00,0.67872,0.67872,0.67872,0.67872,52000000.0
2005-04-28 07:06:00,0.67833,0.6788,0.67832,0.67867,106800000.0
2005-04-28 07:07:00,0.67874,0.67877,0.67874,0.67877,109000000.0
2005-04-28 07:08:00,0.67876,0.67877,0.67872,0.67872,179099998.0
2005-04-28 07:09:00,0.67872,0.67875,0.67872,0.67875,48599998.0
2005-04-28 07:10:00,0.67872,0.67875,0.67872,0.67872,132699999.0
2005-04-28 07:11:00,0.67874,0.67879,0.67874,0.67879,112000001.0
2005-04-28 07:12:00,0.67875,0.67881,0.67868,0.67881,115300002.0
2005-04-28 07:13:00,0.67878,0.67885,0.67878,0.67881,127800000.0
2005-04-28 07:14:00,0.67877,0.67881,0.67872,0.67877,110900000.0
2005-04-28 07:15:00,0.67873,0.67876,0.67869,0.67875,57800000.0
2005-04-28 07:16:00,0.67872,0.67876,0.67867,0.67875,166500000.0
2005-04-28 07:17:00,0.6787,0.67874,0.67868,0.67874,77300000.0
2005-04-28 07:18:00,0.67878,0.6789,0.67872,0.67888,196100000.0
2005-04-28 07:19:00,0.67892,0.67905,0.67891,0.67891,63799999.0
2005-04-28 07:20:00,0.67893,0.67895,0.67881,0.67893,189599994.0
2005-04-28 07:21:00,0.67894,0.67896,0.67888,0.67888,111999998.0
2005-04-28 07:22:00,0.67889,0.67898,0.67888,0.67898,106100002.0
2005-04-28 07:23:00,0.67896,0.67896,0.67894,0.67894,47900002.0
2005-04-28 07:24:00,0.67892,0.67895,0.67892,0.67895,25500000.0
2005-04-28 07:25:00,0.67892,0.67892,0.67881,0.67883,148900002.0
2005-04-28 07:26:00,0.67893,0.67896,0.67893,0.67895,19200000.0
2005-04-28 07:27:00,0.67891,0.67907,0.67887,0.67903,93100002.0
2005-04-28 07:28:00,0.67895,0.67895,0.67895,0.67895,35099998.0
2005-04-28 07:29:00,0.67896,0.67896,0.67883,0.6789,130999998.0
2005-04-28 07:30:00,0.6789,0.67898,0.67888,0.67898,110200002.0
2005-04-28 07:31:00,0.67898,0.67898,0.67889,0.67891,97300000.0
2005-04-28 07:32:00,0.67894,0.67894,0.67885,0.67894,42000000.0
2005-04-28 07:33:00,0.67897,0.67902,0.67897,0.67899,59899998.0
2005-04-28 07:34:00,0.67895,0.679,0.67892,0.67897,172000000.0
2005-04-28 07:35:00,0.67897,0.67897,0.67884,0.67888,194600000.0
2005-04-28 07:36:00,0.67888,0.67894,0.67888,0.67889,221799997.0
2005-04-28 07:37:00,0.67891,0.67894,0.67888,0.67894,223000000.0
2005-04-28 07:38:00,0.67895,0.67899,0.67894,0.67895,190299998.0
2005-04-28 07:39:00,0.67896,0.67898,0.67891,0.67898,188800001.0
2005-04-28 07:40:00,0.67897,0.67902,0.67897,0.67902,159700002.0
2005-04-28 07:41:00,0.67897,0.67903,0.67887,0.67903,161800002.0
2005-04-28 07:42:00,0.67903,0.67906,0.67894,0.67898,143000001.0
2005-04-28 07:43:00,0.67898,0.67911,0.67898,0.67911,176699997.0
2005-04-28 07:44:00,0.67907,0.67907,0.67903,0.67903,59500001.0
2005-04-28 07:45:00,0.67897,0.67905,0.67894,0.67894,83100002.0
2005-04-28 07:46:00,0.67893,0.67902,0.67893,0.67898,78700000.0
2005-04-28 07:47:00,0.67892,0.67898,0.67892,0.67898,132299999.0
2005-04-28 07:48:00,0.67902,0.67902,0.6789,0.67898,120499997.0
2005-04-28 07:49:00,0.67891,0.67894,0.67891,0.67894,43299998.0
2005-04-28 07:50:00,0.67892,0.67893,0.67885,0.67885,171700002.0
2005-04-28 07:51:00,0.67892,0.67907,0.67892,0.67904,188000004.0
2005-04-28 07:52:00,0.67907,0.67907,0.67898,0.67905,123600000.0
2005-04-28 07:53:00,0.67901,0.67902,0.67896,0.67897,187399998.0
2005-04-28 07:54:00,0.67898,0.679,0.67897,0.67897,93399997.0
2005-04-28 07:55:00,0.67898,0.679,0.67877,0.67893,383000001.0
2005-04-28 07:56:00,0.67892,0.67899,0.67888,0.67899,303799995.0
2005-04-28 07:57:00,0.67854,0.67883,0.67854,0.6788,186799996.0
2005-04-28 07:58:00,0.67869,0.67875,0.67857,0.67857,149100001.0
2005-04-28 07:59:00,0.67848,0.67854,0.67832,0.67847,114200001.0
2005-04-28 08:00:00,0.67844,0.67844,0.67786,0.67831,265500005.0
2005-04-28 08:01:00,0.67837,0.67843,0.6783,0.67843,181699998.0
2005-04-28 08:02:00,0.67836,0.67849,0.67836,0.67843,71600000.0
2005-04-28 08:03:00,0.67845,0.67845,0.67845,0.67845,48600001.0
2005-04-28 08:04:00,0.67841,0.67847,0.6784,0.67845,148400002.0
2005-04-28 08:05:00,0.67843,0.67846,0.67834,0.67837,101100001.0
2005-04-28 08:06:00,0.67843,0.67853,0.67839,0.67853,129900000.0
2005-04-28 08:07:00,0.67846,0.6786,0.67844,0.6786,53499998.0
2005-04-28 08:08:00,0.67856,0.67861,0.67845,0.67861,288299995.0
2005-04-28 08:09:00,0.67848,0.67861,0.67846,0.67861,172199995.0
2005-04-28 08:10:00,0.67849,0.67875,0.67849,0.67875,102300000.0
2005-04-28 08:11:00,0.67874,0.67877,0.6786,0.67866,155400000.0
2005-04-28 08:12:00,0.67869,0.67869,0.67856,0.67868,183899996.0
2005-04-28 08:13:00,0.67862,0.67862,0.67857,0.67861,139899999.0
2005-04-28 08:14:00,0.67853,0.67858,0.67845,0.67858,69400002.0
2005-04-28 08:15:00,0.67845,0.67845,0.67833,0.67835,105600000.0
2005-04-28 08:16:00,0.6784,0.67845,0.67838,0.67838,126800000.0
2005-04-28 08:17:00,0.67835,0.67843,0.67835,0.67842,131200001.0
2005-04-28 08:18:00,0.67834,0.67834,0.67827,0.67834,109800001.0
2005-04-28 08:19:00,0.67837,0.67843,0.67831,0.67843,98400001.0
2005-04-28 08:20:00,0.67838,0.67843,0.67832,0.67843,197599998.0
2005-04-28 08:21:00,0.67845,0.67848,0.6784,0.67846,223800001.0
2005-04-28 08:22:00,0.67848,0.67851,0.67842,0.67851,98700001.0
2005-04-28 08:23:00,0.67847,0.67858,0.67838,0.67858,83200002.0
2005-04-28 08:24:00,0.67847,0.67865,0.67847,0.67861,138200000.0
2005-04-28 08:25:00,0.67858,0.67858,0.67846,0.67846,184100001.0
2005-04-28 08:26:00,0.67859,0.67861,0.67856,0.67861,261699995.0
2005-04-28 08:27:00,0.67863,0.67875,0.67857,0.67875,160799998.0
2005-04-28 08:28:00,0.6787,0.67878,0.67865,0.67878,136399997.0
2005-04-28 08:29:00,0.67875,0.67898,0.67873,0.67898,114999999.0
2005-04-28 08:30:00,0.67904,0.67908,0.67892,0.67901,122700002.0
2005-04-28 08:31:00,0.67869,0.67883,0.67865,0.67877,224100003.0
2005-04-28 08:32:00,0.67872,0.67881,0.67869,0.67881,87200000.0
2005-04-28 08:33:00,0.67876,0.67881,0.67871,0.6788,101600000.0
2005-04-28 08:34:00,0.67859,0.67876,0.67859,0.67876,97499998.0
2005-04-28 08:35:00,0.67868,0.67874,0.67859,0.67869,126600002.0
2005-04-28 08:36:00,0.67858,0.67858,0.67851,0.67854,109200002.0
2005-04-28 08:37:00,0.67846,0.67854,0.67846,0.67853,229199995.0
2005-04-28 08:38:00,0.67849,0.67869,0.67846,0.67869,112600002.0
2005-04-28 08:39:00,0.67865,0.67878,0.67856,0.67878,167499998.0
2005-04-28 08:40:00,0.67862,0.67873,0.67862,0.67865,151400002.0
2005-04-28 08:41:00,0.67865,0.67879,0.67862,0.67877,131399997.0
2005-04-28 08:42:00,0.6787,0.67878,0.6787,0.67878,207000001.0
2005-04-28 08:43:00,0.67874,0.67877,0.67868,0.67868,183499998.0
2005-04-28 08:44:00,0.67873,0.67884,0.67873,0.67884,124700000.0
2005-04-28 08:45:00,0.67875,0.67876,0.67865,0.6787,57500001.0
2005-04-28 08:46:00,0.67874,0.67877,0.67861,0.67865,156300001.0
2005-04-28 08:47:00,0.67866,0.67866,0.67853,0.6786,171399994.0
2005-04-28 08:48:00,0.6784,0.67858,0.67837,0.67846,263200002.0
2005-04-28 08:49:00,0.67848,0.67852,0.67839,0.67852,137299999.0
2005-04-28 08:50:00,0.67853,0.67857,0.67853,0.67857,8700000.0
2005-04-28 08:51:00,0.67861,0.67862,0.67848,0.67851,149000000.0
2005-04-28 08:52:00,0.67845,0.67851,0.67841,0.67851,119199999.0
2005-04-28 08:53:00,0.67847,0.67852,0.67842,0.67852,134899998.0
2005-04-28 08:54:00,0.67857,0.67865,0.67857,0.67862,148699999.0
2005-04-28 08:55:00,0.67863,0.67869,0.67863,0.67866,119899998.0
2005-04-28 08:56:00,0.67869,0.67874,0.67866,0.67871,149899998.0
2005-04-28 08:57:00,0.67872,0.6788,0.67868,0.6788,130800002.0
2005-04-28 08:58:00,0.67877,0.67884,0.67869,0.67884,128900002.0
2005-04-28 08:59:00,0.67882,0.67889,0.67881,0.67889,126899998.0
2005-04-28 09:00:00,0.67885,0.67908,0.67885,0.67905,116700001.0
2005-04-28 09:01:00,0.67888,0.67907,0.67888,0.679,321100002.0
2005-04-28 09:02:00,0.67899,0.67906,0.67894,0.67906,172300001.0
2005-04-28 09:03:00,0.67911,0.67915,0.67896,0.67898,108399998.0
2005-04-28 09:04:00,0.67905,0.67911,0.67901,0.67908,108399996.0
2005-04-28 09:05:00,0.67912,0.67912,0.67899,0.67902,202800001.0
2005-04-28 09:06:00,0.67906,0.67906,0.67891,0.67901,148600000.0
2005-04-28 09:07:00,0.67886,0.6789,0.67875,0.6789,115100000.0
2005-04-28 09:08:00,0.67874,0.67894,0.67874,0.67878,169499997.0
2005-04-28 09:09:00,0.67876,0.67879,0.67871,0.67879,52800000.0
2005-04-28 09:10:00,0.67885,0.67892,0.67883,0.67892,85200001.0
2005-04-28 09:11:00,0.67892,0.67892,0.67886,0.6789,193499997.0
2005-04-28 09:12:00,0.67883,0.6789,0.67883,0.67884,164399996.0
2005-04-28 09:13:00,0.67887,0.67893,0.67878,0.67893,237899999.0
2005-04-28 09:14:00,0.67891,0.67902,0.67891,0.679,97000003.0
2005-04-28 09:15:00,0.67894,0.67896,0.67888,0.67896,82300000.0
2005-04-28 09:16:00,0.67889,0.67899,0.67885,0.67895,270800000.0
2005-04-28 09:17:00,0.679,0.67906,0.67891,0.67906,115699998.0
2005-04-28 09:18:00,0.67907,0.67907,0.67896,0.67907,141500001.0
2005-04-28 09:19:00,0.67903,0.6791,0.67897,0.6791,200600001.0
2005-04-28 09:20:00,0.67905,0.67908,0.67898,0.67908,84500001.0
2005-04-28 09:21:00,0.67904,0.67915,0.67899,0.67915,136800000.0
2005-04-28 09:22:00,0.67907,0.6791,0.67897,0.67905,203700001.0
2005-04-28 09:23:00,0.67906,0.67909,0.67899,0.67907,66200000.0
2005-04-28 09:24:00,0.67903,0.67913,0.679,0.6791,196799999.0
2005-04-28 09:25:00,0.67903,0.67905,0.67897,0.67905,198700000.0
2005-04-28 09:26:00,0.67902,0.67903,0.67889,0.67894,98000000.0
2005-04-28 09:27:00,0.67901,0.67901,0.67888,0.679,103300000.0
2005-04-28 09:28:00,0.67903,0.67907,0.67902,0.67902,162800000.0
2005-04-28 09:29:00,0.67898,0.67902,0.67888,0.67894,138199998.0
2005-04-28 09:30:00,0.6789,0.6789,0.67878,0.67881,107700001.0
2005-04-28 09:31:00,0.6788,0.67895,0.6788,0.67895,98000000.0
2005-04-28 09:32:00,0.67879,0.67893,0.67879,0.67893,71000001.0
2005-04-28 09:33:00,0.67897,0.67902,0.67895,0.67901,121499999.0
2005-04-28 09:34:00,0.67898,0.67898,0.67888,0.67891,121100000.0
2005-04-28 09:35:00,0.67895,0.67901,0.67884,0.67901,139299997.0
2005-04-28 09:36:00,0.67908,0.67915,0.67905,0.67907,179400001.0
2005-04-28 09:37:00,0.67899,0.6791,0.67899,0.67907,64700000.0
2005-04-28 09:38:00,0.67901,0.67916,0.67897,0.67916,136200000.0
2005-04-28 09:39:00,0.67908,0.67914,0.67898,0.67905,223399999.0
2005-04-28 09:40:00,0.67899,0.67915,0.67896,0.67915,181900004.0
2005-04-28 09:41:00,0.67913,0.67917,0.67908,0.67913,132099999.0
2005-04-28 09:42:00,0.67916,0.67916,0.67899,0.6791,259899994.0
2005-04-28 09:43:00,0.679,0.67901,0.67892,0.67901,160500000.0
2005-04-28 09:44:00,0.67895,0.67897,0.67895,0.67897,29699999.0
2005-04-28 09:45:00,0.67895,0.67906,0.67895,0.67902,117199996.0
2005-04-28 09:46:00,0.67912,0.6792,0.67907,0.6792,107400004.0
2005-04-28 09:47:00,0.67918,0.67927,0.67914,0.67927,229900000.0
2005-04-28 09:48:00,0.67908,0.67924,0.67908,0.67921,147800002.0
2005-04-28 09:49:00,0.6792,0.67928,0.67913,0.67923,153900003.0
2005-04-28 09:50:00,0.67927,0.67928,0.67922,0.67924,87799999.0
2005-04-28 09:51:00,0.6792,0.67926,0.67914,0.67923,109899999.0
2005-04-28 09:52:00,0.67924,0.67926,0.67921,0.67926,93900000.0
2005-04-28 09:53:00,0.67926,0.67926,0.6792,0.67925,152999997.0
2005-04-28 09:54:00,0.67923,0.67932,0.67917,0.67929,195699998.0
2005-04-28 09:55:00,0.67924,0.67928,0.67921,0.67927,149000001.0
2005-04-28 09:56:00,0.67902,0.67929,0.67902,0.67917,154799996.0
2005-04-28 09:57:00,0.67913,0.67931,0.67912,0.67927,137899995.0
2005-04-28 09:58:00,0.6792,0.6793,0.67917,0.67925,219399998.0
2005-04-28 09:59:00,0.67923,0.67926,0.67918,0.67919,84300000.0
2005-04-28 10:00:00,0.67918,0.67924,0.67917,0.67924,61499998.0
2005-04-28 10:01:00,0.67917,0.67917,0.67905,0.67909,229599998.0
2005-04-28 10:02:00,0.67903,0.67909,0.67899,0.67909,113900001.0
2005-04-28 10:03:00,0.67907,0.67909,0.67904,0.67907,269699997.0
2005-04-28 10:04:00,0.67901,0.67901,0.67891,0.67901,42900000.0
2005-04-28 10:05:00,0.67896,0.67897,0.67889,0.67897,76700001.0
2005-04-28 10:06:00,0.67898,0.67899,0.67889,0.67898,144700000.0
2005-04-28 10:07:00,0.67898,0.67899,0.67887,0.67899,105799998.0
2005-04-28 10:08:00,0.67891,0.67895,0.67882,0.67893,186100000.0
2005-04-28 10:09:00,0.67875,0.67887,0.67875,0.67885,91000002.0
2005-04-28 10:10:00,0.67883,0.67883,0.67873,0.6788,182999999.0
2005-04-28 10:11:00,0.67884,0.6789,0.67877,0.6789,207599998.0
2005-04-28 10:12:00,0.67886,0.67886,0.67873,0.67882,68900000.0
2005-04-28 10:13:00,0.67883,0.67892,0.67875,0.67892,98299999.0
2005-04-28 10:14:00,0.67887,0.67889,0.67874,0.67874,85400002.0
2005-04-28 10:15:00,0.67883,0.67886,0.67866,0.67866,176600000.0
2005-04-28 10:16:00,0.67866,0.6788,0.67865,0.6788,62199998.0
2005-04-28 10:17:00,0.67881,0.67881,0.6787,0.67878,197799998.0
2005-04-28 10:18:00,0.67878,0.67879,0.67873,0.67879,100799999.0
2005-04-28 10:19:00,0.6788,0.67883,0.67869,0.67883,126000000.0
2005-04-28 10:20:00,0.67883,0.67883,0.67868,0.67881,156999998.0
2005-04-28 10:21:00,0.67875,0.67875,0.67866,0.67871,184900004.0
2005-04-28 10:22:00,0.67876,0.67878,0.67866,0.67878,87300002.0
2005-04-28 10:23:00,0.67873,0.67881,0.67868,0.67881,84800001.0
2005-04-28 10:24:00,0.67866,0.67875,0.67862,0.67874,102100000.0
2005-04-28 10:25:00,0.67873,0.67878,0.67869,0.67878,206099998.0
2005-04-28 10:26:00,0.67873,0.67873,0.67869,0.67869,154699996.0
2005-04-28 10:27:00,0.67873,0.67883,0.67868,0.67872,278099995.0
2005-04-28 10:28:00,0.67877,0.67888,0.67869,0.67888,202399998.0
2005-04-28 10:29:00,0.67882,0.67886,0.67875,0.6788,268600002.0
2005-04-28 10:30:00,0.67883,0.67891,0.67877,0.67877,213899998.0
2005-04-28 10:31:00,0.67881,0.67886,0.67879,0.67886,132499998.0
2005-04-28 10:32:00,0.67878,0.67878,0.67867,0.67874,118800001.0
2005-04-28 10:33:00,0.6787,0.6787,0.67859,0.67865,114699999.0
2005-04-28 10:34:00,0.67872,0.67873,0.67869,0.6787,101600000.0
2005-04-28 10:35:00,0.67867,0.67867,0.67852,0.67865,148199998.0
2005-04-28 10:36:00,0.67863,0.67863,0.67854,0.67863,112199999.0
2005-04-28 10:37:00,0.67859,0.67863,0.67855,0.6786,278999998.0
2005-04-28 10:38:00,0.67856,0.67868,0.67856,0.67868,162199997.0
2005-04-28 10:39:00,0.67858,0.67864,0.67853,0.67864,94800001.0
2005-04-28 10:40:00,0.67865,0.67867,0.6786,0.67867,81300001.0
2005-04-28 10:41:00,0.67867,0.67869,0.67863,0.67863,195199997.0
2005-04-28 10:42:00,0.67867,0.67869,0.67865,0.67865,101799997.0
2005-04-28 10:43:00,0.67873,0.6788,0.67869,0.6788,114800002.0
2005-04-28 10:44:00,0.67872,0.67878,0.67872,0.67878,139599997.0
2005-04-28 10:45:00,0.67878,0.67885,0.67869,0.67885,155399999.0
2005-04-28 10:46:00,0.67877,0.67877,0.67867,0.6787,202800000.0
2005-04-28 10:47:00,0.67868,0.67878,0.67867,0.6787,201499997.0
2005-04-28 10:48:00,0.67869,0.67877,0.67866,0.67877,174500003.0
2005-04-28 10:49:00,0.6787,0.6788,0.6787,0.6788,62800000.0
2005-04-28 10:50:00,0.67876,0.67876,0.67855,0.67855,189099998.0
2005-04-28 10:51:00,0.67863,0.67869,0.67858,0.67868,173999999.0
2005-04-28 10:52:00,0.6786,0.67868,0.67857,0.67868,92400001.0
2005-04-28 10:53:00,0.67861,0.67869,0.67861,0.67866,92600000.0
2005-04-28 10:54:00,0.6786,0.6786,0.67855,0.67855,112399999.0
2005-04-28 10:55:00,0.67855,0.67863,0.6785,0.67863,34100000.0
2005-04-28 10:56:00,0.67863,0.67866,0.67855,0.67861,139199995.0
2005-04-28 10:57:00,0.67858,0.67863,0.67856,0.67858,174499997.0
2005-04-28 10:58:00,0.67857,0.67862,0.67842,0.67862,52500000.0
2005-04-28 10:59:00,0.67854,0.67858,0.6785,0.67858,104300004.0
2005-04-28 11:00:00,0.67857,0.67857,0.67847,0.67857,141400002.0
2005-04-28 11:01:00,0.67848,0.67854,0.67848,0.67854,21600000.0
2005-04-28 11:02:00,0.67853,0.67853,0.67848,0.67852,93599999.0
2005-04-28 11:03:00,0.67852,0.67853,0.67851,0.67851,62200001.0
2005-04-28 11:04:00,0.67852,0.67858,0.67847,0.67858,193900002.0
2005-04-28 11:05:00,0.67852,0.6786,0.6785,0.67858,138899998.0
2005-04-28 11:06:00,0.67858,0.67866,0.6785,0.67866,140600000.0
2005-04-28 11:07:00,0.67862,0.67867,0.67862,0.67862,139700001.0
2005-04-28 11:08:00,0.67867,0.67871,0.67859,0.67871,89700000.0
2005-04-28 11:09:00,0.67864,0.67865,0.67859,0.67864,143999998.0
2005-04-28 11:10:00,0.67866,0.67866,0.67859,0.6786,146500004.0
2005-04-28 11:11:00,0.67863,0.67865,0.67857,0.67859,150800003.0
2005-04-28 11:12:00,0.67863,0.67868,0.67857,0.67868,167099998.0
2005-04-28 11:13:00,0.6788,0.67882,0.67869,0.67869,104400003.0
2005-04-28 11:14:00,0.67879,0.67879,0.67866,0.67871,118699998.0
2005-04-28 11:15:00,0.6788,0.6788,0.67867,0.67874,139700000.0
2005-04-28 11:16:00,0.67875,0.67883,0.67871,0.67883,125000001.0
2005-04-28 11:17:00,0.67879,0.67879,0.67868,0.67879,225799999.0
2005-04-28 11:18:00,0.67873,0.67873,0.67856,0.67868,118099996.0
2005-04-28 11:19:00,0.6787,0.6787,0.67858,0.67868,114400002.0
2005-04-28 11:20:00,0.67856,0.67871,0.67856,0.67865,51800001.0
2005-04-28 11:21:00,0.67858,0.67863,0.67857,0.67863,117100003.0
2005-04-28 11:22:00,0.67865,0.67867,0.67862,0.67862,124300001.0
2005-04-28 11:23:00,0.67864,0.67864,0.67855,0.67863,248300003.0
2005-04-28 11:24:00,0.67867,0.6787,0.6786,0.6787,79399998.0
2005-04-28 11:25:00,0.67867,0.67867,0.67859,0.67861,149899997.0
2005-04-28 11:26:00,0.67864,0.67868,0.67864,0.67866,105300001.0
2005-04-28 11:27:00,0.67862,0.67863,0.67862,0.67863,31700000.0
2005-04-28 11:28:00,0.67862,0.67865,0.6786,0.67862,201200001.0
2005-04-28 11:29:00,0.67866,0.67868,0.67862,0.67862,80600002.0
2005-04-28 11:30:00,0.67867,0.67873,0.67861,0.67873,198600003.0
2005-04-28 11:31:00,0.67864,0.67864,0.67858,0.67859,194599997.0
2005-04-28 11:32:00,0.67866,0.67868,0.67863,0.67868,217999997.0
2005-04-28 11:33:00,0.67866,0.67868,0.67857,0.67867,132200000.0
2005-04-28 11:34:00,0.6786,0.67882,0.67858,0.67868,102800002.0
2005-04-28 11:35:00,0.67866,0.67866,0.67854,0.67858,203700000.0
2005-04-28 11:36:00,0.67854,0.67863,0.67854,0.67863,187799999.0
2005-04-28 11:37:00,0.67853,0.67861,0.67848,0.67861,99900002.0
2005-04-28 11:38:00,0.67847,0.67856,0.67847,0.67856,55099998.0
2005-04-28 11:39:00,0.67863,0.67863,0.67858,0.67861,56200000.0
2005-04-28 11:40:00,0.67863,0.67867,0.67857,0.67863,169200002.0
2005-04-28 11:41:00,0.67861,0.67874,0.67856,0.67874,113500000.0
2005-04-28 11:42:00,0.6787,0.6787,0.67868,0.67868,120800000.0
2005-04-28 11:43:00,0.67859,0.67864,0.67854,0.67864,124600000.0
2005-04-28 11:44:00,0.67863,0.67863,0.67863,0.67863,64000000.0
2005-04-28 11:45:00,0.67864,0.67872,0.67862,0.67872,217800005.0
2005-04-28 11:46:00,0.67871,0.67877,0.67869,0.6787,164700002.0
2005-04-28 11:47:00,0.67872,0.67879,0.67872,0.67875,127600002.0
2005-04-28 11:48:00,0.6787,0.67874,0.67867,0.67874,81600000.0
2005-04-28 11:49:00,0.67872,0.67875,0.67868,0.67875,200600003.0
2005-04-28 11:50:00,0.67863,0.67868,0.67857,0.67868,155500003.0
2005-04-28 11:51:00,0.67863,0.67866,0.67857,0.6786,345699997.0
2005-04-28 11:52:00,0.67855,0.67865,0.67855,0.67865,176299998.0
2005-04-28 11:53:00,0.67867,0.67893,0.67867,0.67893,175200005.0
2005-04-28 11:54:00,0.67895,0.67895,0.67878,0.67883,237699995.0
2005-04-28 11:55:00,0.67877,0.67878,0.67866,0.67873,283300000.0
2005-04-28 11:56:00,0.6786,0.67881,0.6786,0.67881,72900000.0
2005-04-28 11:57:00,0.67883,0.67884,0.67867,0.67884,151900000.0
2005-04-28 11:58:00,0.6788,0.6788,0.67865,0.67877,122100000.0
2005-04-28 11:59:00,0.67881,0.67881,0.67866,0.67879,91300000.0
2005-04-28 12:00:00,0.67867,0.67867,0.67849,0.67855,168199998.0
2005-04-28 12:01:00,0.67862,0.67862,0.67852,0.67858,137300004.0
2005-04-28 12:02:00,0.6786,0.6786,0.67842,0.67857,195900003.0
2005-04-28 12:03:00,0.67859,0.67859,0.67849,0.67849,107899999.0
2005-04-28 12:04:00,0.67851,0.67856,0.67843,0.67856,233800004.0
2005-04-28 12:05:00,0.67856,0.67856,0.67842,0.67842,41000001.0
2005-04-28 12:06:00,0.67846,0.67856,0.67846,0.67855,78100001.0
2005-04-28 12:07:00,0.67851,0.67855,0.67846,0.67852,145400003.0
2005-04-28 12:08:00,0.67856,0.67858,0.67852,0.67858,85600001.0
2005-04-28 12:09:00,0.67858,0.67858,0.67851,0.67857,191799994.0
2005-04-28 12:10:00,0.67851,0.67852,0.67846,0.6785,207999998.0
2005-04-28 12:11:00,0.67848,0.67853,0.67845,0.67853,139499997.0
2005-04-28 12:12:00,0.6785,0.6785,0.67847,0.67847,161900001.0
2005-04-28 12:13:00,0.67848,0.67855,0.67848,0.67855,96199999.0
2005-04-28 12:14:00,0.67857,0.67857,0.6785,0.67853,118799999.0
2005-04-28 12:15:00,0.67851,0.67857,0.67843,0.67857,222499999.0
2005-04-28 12:16:00,0.67856,0.67856,0.67841,0.67855,206999996.0
2005-04-28 12:17:00,0.67854,0.67854,0.6784,0.67848,211599998.0
2005-04-28 12:18:00,0.67846,0.67846,0.67838,0.67845,87700001.0
2005-04-28 12:19:00,0.6785,0.6785,0.67838,0.67842,210099997.0
2005-04-28 12:20:00,0.67845,0.67845,0.67845,0.67845,15200000.0
2005-04-28 12:21:00,0.67843,0.67844,0.67839,0.67841,291000002.0
2005-04-28 12:22:00,0.67841,0.67841,0.67833,0.67833,146100001.0
2005-04-28 12:23:00,0.67831,0.67837,0.67824,0.67837,178500003.0
2005-04-28 12:24:00,0.67838,0.67838,0.67831,0.67832,111600000.0
2005-04-28 12:25:00,0.67835,0.67835,0.67829,0.67835,232900002.0
2005-04-28 12:26:00,0.67825,0.67832,0.6782,0.67828,137500001.0
2005-04-28 12:27:00,0.6782,0.67827,0.67815,0.67817,117200003.0
2005-04-28 12:28:00,0.67814,0.67814,0.67804,0.67814,225099998.0
2005-04-28 12:29:00,0.67805,0.6782,0.67805,0.67816,122199996.0
2005-04-28 12:30:00,0.67813,0.67818,0.67808,0.67818,150900004.0
2005-04-28 12:31:00,0.67825,0.67836,0.67816,0.67824,157799998.0
2005-04-28 12:32:00,0.67819,0.67819,0.67814,0.67814,87099999.0
2005-04-28 12:33:00,0.67818,0.67818,0.67802,0.67812,158200003.0
2005-04-28 12:34:00,0.67812,0.67815,0.67812,0.67815,45499999.0
2005-04-28 12:35:00,0.67813,0.6782,0.67802,0.6782,93000001.0
2005-04-28 12:36:00,0.67816,0.67822,0.6781,0.67818,264600002.0
2005-04-28 12:37:00,0.67825,0.67825,0.67817,0.67822,142800003.0
2005-04-28 12:38:00,0.67817,0.67827,0.67807,0.6781,125099999.0
2005-04-28 12:39:00,0.67816,0.67819,0.67807,0.67819,144100004.0
2005-04-28 12:40:00,0.67814,0.6782,0.6781,0.6782,110100000.0
2005-04-28 12:41:00,0.67824,0.67824,0.67814,0.67815,153299996.0
2005-04-28 12:42:00,0.6782,0.67827,0.6782,0.67825,160699998.0
2005-04-28 12:43:00,0.67823,0.67825,0.6782,0.67825,113200002.0
2005-04-28 12:44:00,0.67821,0.67822,0.67818,0.67818,86200002.0
2005-04-28 12:45:00,0.67814,0.67816,0.67806,0.67812,221099997.0
2005-04-28 12:46:00,0.67817,0.67823,0.67817,0.67821,95599997.0
2005-04-28 12:47:00,0.67813,0.67822,0.67809,0.67822,234300003.0
2005-04-28 12:48:00,0.6781,0.67816,0.67807,0.67807,60000000.0
2005-04-28 12:49:00,0.6781,0.67821,0.67809,0.67815,190200001.0
2005-04-28 12:50:00,0.67815,0.6782,0.67802,0.67802,259799998.0
2005-04-28 12:51:00,0.67804,0.67817,0.67804,0.67817,122300001.0
2005-04-28 12:52:00,0.67813,0.6782,0.67807,0.67814,211900002.0
2005-04-28 12:53:00,0.67816,0.6782,0.67809,0.67819,262400000.0
2005-04-28 12:54:00,0.67805,0.6781,0.67802,0.6781,53399999.0
2005-04-28 12:55:00,0.678,0.67803,0.67799,0.67802,183800004.0
2005-04-28 12:56:00,0.67795,0.67795,0.67783,0.67792,155100001.0
2005-04-28 12:57:00,0.67788,0.67788,0.67779,0.67779,73399999.0
2005-04-28 12:58:00,0.6779,0.67794,0.67766,0.67767,124800000.0
2005-04-28 12:59:00,0.67759,0.67779,0.67759,0.67776,198599999.0
2005-04-28 13:00:00,0.67775,0.6778,0.67767,0.67779,71900000.0
2005-04-28 13:01:00,0.67773,0.67773,0.67761,0.67766,105800001.0
2005-04-28 13:02:00,0.6777,0.67778,0.67763,0.67778,111599999.0
2005-04-28 13:03:00,0.67775,0.67776,0.67766,0.67775,171099998.0
2005-04-28 13:04:00,0.67768,0.6777,0.67763,0.67767,215100004.0
2005-04-28 13:05:00,0.67754,0.67759,0.67749,0.67756,106100000.0
2005-04-28 13:06:00,0.67756,0.67756,0.67743,0.67752,196800001.0
2005-04-28 13:07:00,0.67756,0.67756,0.67742,0.67748,121399998.0
2005-04-28 13:08:00,0.67753,0.67756,0.67747,0.6775,170299999.0
2005-04-28 13:09:00,0.67751,0.67758,0.67739,0.67743,265000009.0
2005-04-28 13:10:00,0.67743,0.67747,0.67737,0.67738,180600005.0
2005-04-28 13:11:00,0.67749,0.67749,0.67735,0.67735,174300002.0
2005-04-28 13:12:00,0.67743,0.67743,0.67732,0.67743,320499994.0
2005-04-28 13:13:00,0.67727,0.67748,0.67727,0.67746,62300001.0
2005-04-28 13:14:00,0.6774,0.67745,0.67731,0.67733,177799996.0
2005-04-28 13:15:00,0.6773,0.67741,0.67729,0.67741,141400002.0
2005-04-28 13:16:00,0.6774,0.67743,0.67737,0.67739,159700001.0
2005-04-28 13:17:00,0.67736,0.67743,0.67728,0.67736,214199999.0
2005-04-28 13:18:00,0.67736,0.67741,0.67728,0.67741,175200000.0
2005-04-28 13:19:00,0.67735,0.67743,0.67735,0.67736,206299999.0
2005-04-28 13:20:00,0.67732,0.6774,0.67728,0.67739,173600002.0
2005-04-28 13:21:00,0.67736,0.67736,0.67721,0.67726,177500002.0
2005-04-28 13:22:00,0.67719,0.67731,0.67715,0.67722,199600000.0
2005-04-28 13:23:00,0.67712,0.67718,0.67709,0.67711,112999999.0
2005-04-28 13:24:00,0.67707,0.67713,0.67697,0.67713,133800002.0
2005-04-28 13:25:00,0.6771,0.6771,0.67692,0.67702,181499997.0
2005-04-28 13:26:00,0.67709,0.67718,0.67702,0.67718,98700002.0
2005-04-28 13:27:00,0.67715,0.67727,0.67713,0.67727,152700002.0
2005-04-28 13:28:00,0.67713,0.67719,0.67713,0.67717,100999999.0
2005-04-28 13:29:00,0.67716,0.6773,0.67716,0.6773,54799999.0
2005-04-28 13:30:00,0.67728,0.67728,0.67708,0.67715,142899994.0
2005-04-28 13:31:00,0.67706,0.67706,0.67682,0.67696,74000001.0
2005-04-28 13:32:00,0.67702,0.67702,0.67694,0.677,183700001.0
2005-04-28 13:33:00,0.67694,0.67697,0.6769,0.67697,63099999.0
2005-04-28 13:34:00,0.677,0.677,0.67688,0.6769,127000000.0
2005-04-28 13:35:00,0.67692,0.67697,0.67687,0.67697,139600000.0
2005-04-28 13:36:00,0.677,0.67702,0.67687,0.67702,83800001.0
2005-04-28 13:37:00,0.67707,0.67711,0.677,0.677,123200002.0
2005-04-28 13:38:00,0.67703,0.67712,0.67698,0.67711,93600000.0
2005-04-28 13:39:00,0.67704,0.67709,0.67697,0.67707,320399998.0
2005-04-28 13:40:00,0.67705,0.67711,0.67696,0.67704,231699999.0
2005-04-28 13:41:00,0.67713,0.67713,0.67698,0.67705,197799997.0
2005-04-28 13:42:00,0.6771,0.67715,0.67699,0.67712,143199997.0
2005-04-28 13:43:00,0.67696,0.67712,0.67696,0.67712,152300002.0
2005-04-28 13:44:00,0.67703,0.67705,0.67698,0.67705,90699999.0
2005-04-28 13:45:00,0.67709,0.67709,0.677,0.67705,213200003.0
2005-04-28 13:46:00,0.67701,0.67702,0.6769,0.67696,123200002.0
2005-04-28 13:47:00,0.67695,0.67698,0.67687,0.67687,195099998.0
2005-04-28 13:48:00,0.67702,0.67702,0.67682,0.67694,150800001.0
2005-04-28 13:49:00,0.677,0.677,0.67692,0.67697,114599998.0
2005-04-28 13:50:00,0.67693,0.67697,0.67684,0.67697,102499998.0
2005-04-28 13:51:00,0.67697,0.67702,0.67695,0.677,188599998.0
2005-04-28 13:52:00,0.67698,0.677,0.67691,0.67694,228200001.0
2005-04-28 13:53:00,0.67692,0.67721,0.67692,0.67721,155400000.0
2005-04-28 13:54:00,0.67724,0.67729,0.67718,0.67723,131000001.0
2005-04-28 13:55:00,0.6772,0.6773,0.6772,0.6773,61100001.0
2005-04-28 13:56:00,0.67732,0.67734,0.67722,0.67734,160099999.0
2005-04-28 13:57:00,0.67721,0.67728,0.67719,0.6772,160199997.0
2005-04-28 13:58:00,0.67718,0.67721,0.6771,0.67721,94900003.0
2005-04-28 13:59:00,0.67718,0.67719,0.67709,0.67719,147099997.0
2005-04-28 14:00:00,0.67722,0.67727,0.6772,0.67727,189000002.0
2005-04-28 14:01:00,0.67725,0.67725,0.67717,0.67725,160400002.0
2005-04-28 14:02:00,0.67721,0.67734,0.67721,0.67733,108299999.0
2005-04-28 14:03:00,0.67722,0.67725,0.67717,0.67725,125500001.0
2005-04-28 14:04:00,0.67724,0.67724,0.6771,0.67715,157300003.0
2005-04-28 14:05:00,0.67711,0.67716,0.67711,0.67715,68800001.0
2005-04-28 14:06:00,0.67723,0.67724,0.67717,0.67717,224300004.0
2005-04-28 14:07:00,0.67714,0.67726,0.67714,0.67715,202000002.0
2005-04-28 14:08:00,0.67723,0.67725,0.67712,0.67719,232600002.0
2005-04-28 14:09:00,0.6771,0.67722,0.6771,0.67722,72899998.0
2005-04-28 14:10:00,0.67722,0.67722,0.6771,0.67721,121800003.0
2005-04-28 14:11:00,0.67726,0.67726,0.677,0.67709,115900002.0
2005-04-28 14:12:00,0.67713,0.67724,0.67708,0.6772,247000001.0
2005-04-28 14:13:00,0.67722,0.67725,0.67709,0.67722,96300002.0
2005-04-28 14:14:00,0.67709,0.67715,0.67695,0.67708,156400001.0
2005-04-28 14:15:00,0.67705,0.67714,0.67705,0.67713,288400000.0
2005-04-28 14:16:00,0.67707,0.67718,0.67702,0.67716,246700002.0
2005-04-28 14:17:00,0.67707,0.67722,0.67706,0.6772,149700003.0
2005-04-28 14:18:00,0.67718,0.67726,0.67711,0.67726,116299998.0
2005-04-28 14:19:00,0.67718,0.67726,0.67715,0.67722,184300003.0
2005-04-28 14:20:00,0.67722,0.67729,0.67713,0.67729,223400004.0
2005-04-28 14:21:00,0.67723,0.67731,0.67719,0.67731,114100001.0
2005-04-28 14:22:00,0.67731,0.67731,0.67716,0.67723,251299996.0
2005-04-28 14:23:00,0.67712,0.67721,0.6771,0.67717,157500001.0
2005-04-28 14:24:00,0.67721,0.67721,0.677,0.67704,170699997.0
2005-04-28 14:25:00,0.67701,0.67709,0.67694,0.67709,168300002.0
2005-04-28 14:26:00,0.67705,0.67707,0.6769,0.67702,205299999.0
2005-04-28 14:27:00,0.67698,0.67698,0.67679,0.67698,183799996.0
2005-04-28 14:28:00,0.67698,0.67709,0.67698,0.67705,210400002.0
2005-04-28 14:29:00,0.677,0.67711,0.67692,0.67708,114200001.0
2005-04-28 14:30:00,0.67716,0.6772,0.67669,0.67676,168899997.0
2005-04-28 14:31:00,0.67676,0.6769,0.67665,0.6769,115299998.0
2005-04-28 14:32:00,0.67661,0.67685,0.67661,0.67672,249799994.0
2005-04-28 14:33:00,0.67669,0.67677,0.67665,0.67672,206099999.0
2005-04-28 14:34:00,0.67687,0.67714,0.67687,0.6771,123800000.0
2005-04-28 14:35:00,0.6769,0.67724,0.67684,0.67724,220900004.0
2005-04-28 14:36:00,0.67732,0.67739,0.67722,0.67727,96500001.0
2005-04-28 14:37:00,0.67701,0.67722,0.67687,0.67721,159499998.0
2005-04-28 14:38:00,0.67721,0.67721,0.67698,0.67702,156599998.0
2005-04-28 14:39:00,0.67711,0.67716,0.6768,0.6768,187000000.0
2005-04-28 14:40:00,0.67684,0.67692,0.67677,0.67681,243300002.0
2005-04-28 14:41:00,0.67677,0.67683,0.67673,0.67678,105999998.0
2005-04-28 14:42:00,0.67676,0.67682,0.67669,0.6767,128699998.0
2005-04-28 14:43:00,0.67674,0.67683,0.6767,0.67683,108500000.0
2005-04-28 14:44:00,0.6768,0.67684,0.67669,0.67684,123499999.0
2005-04-28 14:45:00,0.67689,0.67692,0.67671,0.67677,116699999.0
2005-04-28 14:46:00,0.67673,0.67678,0.67666,0.67671,138099997.0
2005-04-28 14:47:00,0.67682,0.67682,0.6766,0.6766,87900001.0
2005-04-28 14:48:00,0.67663,0.6768,0.67658,0.67675,183300003.0
2005-04-28 14:49:00,0.6768,0.67684,0.67672,0.67673,115100002.0
2005-04-28 14:50:00,0.67668,0.67693,0.67663,0.67693,163900001.0
2005-04-28 14:51:00,0.67686,0.67692,0.67683,0.67687,191000002.0
2005-04-28 14:52:00,0.67679,0.67698,0.67679,0.67692,126799999.0
2005-04-28 14:53:00,0.67693,0.67693,0.67686,0.6769,167500000.0
2005-04-28 14:54:00,0.67681,0.67688,0.67673,0.67688,144600002.0
2005-04-28 14:55:00,0.67691,0.67704,0.67686,0.67704,87600001.0
2005-04-28 14:56:00,0.67696,0.67698,0.67685,0.67692,110100003.0
2005-04-28 14:57:00,0.67691,0.67699,0.67691,0.67695,133899997.0
2005-04-28 14:58:00,0.67696,0.67697,0.67684,0.67697,125100001.0
2005-04-28 14:59:00,0.67695,0.67702,0.67691,0.67702,143400001.0
2005-04-28 15:00:00,0.6769,0.67694,0.67688,0.6769,174800002.0
2005-04-28 15:01:00,0.67683,0.67694,0.67678,0.67694,192700000.0
2005-04-28 15:02:00,0.6769,0.6769,0.67676,0.67677,95800002.0
2005-04-28 15:03:00,0.67679,0.67679,0.67668,0.67673,237599997.0
2005-04-28 15:04:00,0.6766,0.67668,0.6766,0.67668,164700000.0
2005-04-28 15:05:00,0.67666,0.67666,0.67649,0.67652,152700001.0
2005-04-28 15:06:00,0.67656,0.67665,0.67653,0.67662,100399998.0
2005-04-28 15:07:00,0.67672,0.67676,0.6767,0.67672,162900000.0
2005-04-28 15:08:00,0.67658,0.67664,0.67643,0.67643,171800001.0
2005-04-28 15:09:00,0.67651,0.67671,0.6765,0.67665,159800002.0
2005-04-28 15:10:00,0.67658,0.67668,0.67653,0.67668,186500002.0
2005-04-28 15:11:00,0.67657,0.67673,0.67652,0.67673,202799999.0
2005-04-28 15:12:00,0.67662,0.67668,0.67659,0.67668,119999998.0
2005-04-28 15:13:00,0.67673,0.67674,0.67659,0.67672,97600000.0
2005-04-28 15:14:00,0.67669,0.67673,0.6766,0.67661,155200000.0
2005-04-28 15:15:00,0.67659,0.67668,0.67659,0.67663,163599999.0
2005-04-28 15:16:00,0.67672,0.67677,0.67661,0.67664,135000001.0
2005-04-28 15:17:00,0.67666,0.67666,0.67651,0.67662,226300003.0
2005-04-28 15:18:00,0.67665,0.67685,0.67661,0.67685,157199998.0
2005-04-28 15:19:00,0.67668,0.67685,0.67668,0.67682,149400000.0
2005-04-28 15:20:00,0.67688,0.67695,0.67678,0.67682,156500002.0
2005-04-28 15:21:00,0.67693,0.67693,0.6768,0.67689,193000001.0
2005-04-28 15:22:00,0.67692,0.6772,0.67687,0.6772,254899997.0
2005-04-28 15:23:00,0.6771,0.6771,0.67701,0.67701,113099997.0
2005-04-28 15:24:00,0.67685,0.677,0.67674,0.67688,186799998.0
2005-04-28 15:25:00,0.67685,0.67685,0.6767,0.67676,150300002.0
2005-04-28 15:26:00,0.67693,0.67693,0.67677,0.67687,147100001.0
2005-04-28 15:27:00,0.67675,0.67684,0.67671,0.67683,170300002.0
2005-04-28 15:28:00,0.67671,0.67671,0.67656,0.6766,125699998.0
2005-04-28 15:29:00,0.67661,0.67664,0.67657,0.67664,97300001.0
2005-04-28 15:30:00,0.67661,0.67668,0.67658,0.67668,76700002.0
2005-04-28 15:31:00,0.67674,0.67674,0.67659,0.67659,15400000.0
2005-04-28 15:32:00,0.67667,0.67675,0.67658,0.67675,240000000.0
2005-04-28 15:33:00,0.67655,0.67673,0.67655,0.67673,164400002.0
2005-04-28 15:34:00,0.67676,0.67678,0.6767,0.67678,98299999.0
2005-04-28 15:35:00,0.67661,0.67678,0.67661,0.67678,166200003.0
2005-04-28 15:36:00,0.67665,0.67682,0.67665,0.67682,164199999.0
2005-04-28 15:37:00,0.67677,0.67677,0.67668,0.67668,138099998.0
2005-04-28 15:38:00,0.67684,0.67691,0.67674,0.67691,166700002.0
2005-04-28 15:39:00,0.67679,0.67684,0.67675,0.67684,111800002.0
2005-04-28 15:40:00,0.67691,0.67696,0.67678,0.67696,171700001.0
2005-04-28 15:41:00,0.67687,0.67687,0.6768,0.6768,99800000.0
2005-04-28 15:42:00,0.6768,0.67688,0.67671,0.67688,117300000.0
2005-04-28 15:43:00,0.67665,0.67685,0.67665,0.67685,101200001.0
2005-04-28 15:44:00,0.67683,0.67687,0.67672,0.67674,159299998.0
2005-04-28 15:45:00,0.67673,0.67686,0.67673,0.67683,173000002.0
2005-04-28 15:46:00,0.6768,0.6768,0.67667,0.67673,147199999.0
2005-04-28 15:47:00,0.67676,0.67683,0.67666,0.67679,177800000.0
2005-04-28 15:48:00,0.67669,0.67688,0.67669,0.67687,99800001.0
2005-04-28 15:49:00,0.67683,0.67689,0.67682,0.67685,178199999.0
2005-04-28 15:50:00,0.67676,0.67684,0.67675,0.67683,86599997.0
2005-04-28 15:51:00,0.67679,0.67694,0.67679,0.67694,111000000.0
2005-04-28 15:52:00,0.67704,0.67717,0.67699,0.67717,96499998.0
2005-04-28 15:53:00,0.67714,0.67714,0.67698,0.67705,179400003.0
2005-04-28 15:54:00,0.67709,0.67713,0.67699,0.67712,192400003.0
2005-04-28 15:55:00,0.67704,0.67714,0.677,0.67713,231199999.0
2005-04-28 15:56:00,0.6772,0.6772,0.67707,0.67718,111200000.0
2005-04-28 15:57:00,0.67726,0.67726,0.67708,0.67718,183900000.0
2005-04-28 15:58:00,0.67713,0.67718,0.67708,0.67718,145499999.0
2005-04-28 15:59:00,0.67721,0.67726,0.67721,0.67726,178400002.0
2005-04-28 16:00:00,0.67724,0.67729,0.67718,0.67723,126700000.0
2005-04-28 16:01:00,0.67727,0.67727,0.67708,0.67712,268900001.0
2005-04-28 16:02:00,0.67718,0.67726,0.67717,0.67717,238800003.0
2005-04-28 16:03:00,0.67732,0.67732,0.67718,0.67729,201900002.0
2005-04-28 16:04:00,0.67722,0.67726,0.6772,0.67723,135099998.0
2005-04-28 16:05:00,0.6772,0.67728,0.6772,0.67722,136099999.0
2005-04-28 16:06:00,0.67715,0.67718,0.67708,0.67718,206600000.0
2005-04-28 16:07:00,0.67712,0.67712,0.67696,0.67702,206100002.0
2005-04-28 16:08:00,0.67697,0.67705,0.67693,0.67705,235200004.0
2005-04-28 16:09:00,0.67705,0.6773,0.67703,0.6773,90800002.0
2005-04-28 16:10:00,0.67723,0.6773,0.67719,0.6773,106999998.0
2005-04-28 16:11:00,0.67727,0.67732,0.67717,0.6773,230799998.0
2005-04-28 16:12:00,0.67735,0.67739,0.67731,0.67732,94900001.0
2005-04-28 16:13:00,0.6773,0.6773,0.67728,0.6773,115200001.0
2005-04-28 16:14:00,0.67724,0.67724,0.67709,0.67718,213000002.0
2005-04-28 16:15:00,0.67711,0.67721,0.67711,0.67721,116900002.0
2005-04-28 16:16:00,0.67718,0.67718,0.67707,0.67715,138100000.0
2005-04-28 16:17:00,0.67709,0.67718,0.67705,0.67714,114699998.0
2005-04-28 16:18:00,0.67725,0.67731,0.67722,0.67726,208299997.0
2005-04-28 16:19:00,0.67722,0.67725,0.67708,0.67715,233199996.0
2005-04-28 16:20:00,0.67705,0.6771,0.67694,0.67699,228700002.0
2005-04-28 16:21:00,0.67695,0.67702,0.6769,0.67695,231600000.0
2005-04-28 16:22:00,0.67693,0.67702,0.67687,0.67693,212400002.0
2005-04-28 16:23:00,0.67682,0.67697,0.6768,0.67685,128700001.0
2005-04-28 16:24:00,0.67679,0.67693,0.6767,0.6769,149600001.0
2005-04-28 16:25:00,0.67686,0.67686,0.6767,0.67684,115699999.0
2005-04-28 16:26:00,0.67678,0.67678,0.67664,0.6767,178900001.0
2005-04-28 16:27:00,0.67682,0.67687,0.67665,0.67674,181300004.0
2005-04-28 16:28:00,0.67677,0.67695,0.67672,0.67695,111400002.0
2005-04-28 16:29:00,0.67695,0.67702,0.67677,0.67702,293300002.0
2005-04-28 16:30:00,0.67686,0.67688,0.67678,0.67682,204900001.0
2005-04-28 16:31:00,0.67686,0.67688,0.67676,0.67685,221000000.0
2005-04-28 16:32:00,0.67676,0.67684,0.67671,0.67683,137099996.0
2005-04-28 16:33:00,0.6767,0.67679,0.67666,0.67679,102000002.0
2005-04-28 16:34:00,0.6767,0.67678,0.6766,0.67665,262799999.0
2005-04-28 16:35:00,0.67673,0.67685,0.67659,0.67685,194400001.0
2005-04-28 16:36:00,0.67668,0.67673,0.67661,0.67667,176199999.0
2005-04-28 16:37:00,0.67665,0.6767,0.6765,0.67661,164700003.0
2005-04-28 16:38:00,0.67658,0.67658,0.67637,0.67652,187999997.0
2005-04-28 16:39:00,0.6765,0.67655,0.67643,0.67655,87900002.0
2005-04-28 16:40:00,0.67648,0.67654,0.67638,0.67654,126000000.0
2005-04-28 16:41:00,0.67647,0.67647,0.67628,0.67645,206300000.0
2005-04-28 16:42:00,0.67634,0.67639,0.67611,0.67612,91100001.0
2005-04-28 16:43:00,0.67612,0.6763,0.6761,0.6763,190300001.0
2005-04-28 16:44:00,0.67604,0.67628,0.67604,0.67628,124299998.0
2005-04-28 16:45:00,0.67618,0.6763,0.67618,0.67628,184700002.0
2005-04-28 16:46:00,0.67627,0.67632,0.6761,0.6762,210500001.0
2005-04-28 16:47:00,0.67616,0.67627,0.67612,0.67627,195000000.0
2005-04-28 16:48:00,0.67623,0.67632,0.67623,0.6763,186199999.0
2005-04-28 16:49:00,0.67627,0.67631,0.67622,0.67627,162099999.0
2005-04-28 16:50:00,0.67626,0.67628,0.67619,0.67627,52999999.0
2005-04-28 16:51:00,0.67635,0.67635,0.67633,0.67633,5600000.0
2005-04-28 16:52:00,0.67633,0.67641,0.67629,0.6764,124599997.0
2005-04-28 16:53:00,0.6764,0.67653,0.67631,0.67653,170299997.0
2005-04-28 16:54:00,0.67645,0.67645,0.67637,0.67638,105299996.0
2005-04-28 16:55:00,0.67638,0.67638,0.6762,0.67623,160100000.0
2005-04-28 16:56:00,0.67621,0.67627,0.67607,0.67612,273799993.0
2005-04-28 16:57:00,0.67607,0.67607,0.67594,0.67601,99899999.0
2005-04-28 16:58:00,0.67582,0.67601,0.67581,0.67599,73600000.0
2005-04-28 16:59:00,0.67595,0.67615,0.67588,0.67615,180199999.0
2005-04-28 17:00:00,0.67617,0.67622,0.67612,0.67612,148300002.0
2005-04-28 17:01:00,0.67611,0.67618,0.67604,0.67618,220499999.0
2005-04-28 17:02:00,0.67617,0.67624,0.67616,0.67624,136899998.0
2005-04-28 17:03:00,0.67617,0.67617,0.67605,0.67613,110999996.0
2005-04-28 17:04:00,0.67612,0.67625,0.6761,0.67623,114400001.0
2005-04-28 17:05:00,0.67603,0.6762,0.67603,0.6762,264900005.0
2005-04-28 17:06:00,0.67607,0.67607,0.67597,0.67607,151300003.0
2005-04-28 17:07:00,0.67612,0.67617,0.67602,0.67613,323299999.0
2005-04-28 17:08:00,0.67608,0.6761,0.67602,0.6761,109900002.0
2005-04-28 17:09:00,0.67607,0.67615,0.67604,0.67605,109999998.0
2005-04-28 17:10:00,0.67603,0.6761,0.67594,0.6761,45300001.0
2005-04-28 17:11:00,0.67607,0.6761,0.67594,0.67598,207599996.0
2005-04-28 17:12:00,0.67605,0.67605,0.67583,0.67585,169199997.0
2005-04-28 17:13:00,0.67585,0.67603,0.67573,0.67603,98199999.0
2005-04-28 17:14:00,0.67614,0.67614,0.67596,0.67596,121400001.0
2005-04-28 17:15:00,0.67612,0.67612,0.67607,0.67611,146700000.0
2005-04-28 17:16:00,0.67608,0.67613,0.67593,0.67613,146599998.0
2005-04-28 17:17:00,0.67612,0.67619,0.67606,0.67614,91799999.0
2005-04-28 17:18:00,0.67607,0.67615,0.67597,0.67615,120800001.0
2005-04-28 17:19:00,0.67616,0.67623,0.67615,0.67615,140200001.0
2005-04-28 17:20:00,0.67615,0.67615,0.67604,0.67609,101300001.0
2005-04-28 17:21:00,0.67611,0.67611,0.67596,0.67602,100500003.0
2005-04-28 17:22:00,0.67602,0.67608,0.67602,0.67607,202600003.0
2005-04-28 17:23:00,0.67604,0.67604,0.67588,0.67588,164700002.0
2005-04-28 17:24:00,0.67602,0.67602,0.67589,0.67598,148099999.0
2005-04-28 17:25:00,0.6759,0.676,0.67582,0.676,152400000.0
2005-04-28 17:26:00,0.67612,0.67615,0.67595,0.67599,86899999.0
2005-04-28 17:27:00,0.67591,0.6761,0.67591,0.67607,167600001.0
2005-04-28 17:28:00,0.67598,0.67616,0.67598,0.67616,85999998.0
2005-04-28 17:29:00,0.67608,0.67614,0.67601,0.67612,251200004.0
2005-04-28 17:30:00,0.67611,0.67612,0.67594,0.67595,157199997.0
2005-04-28 17:31:00,0.67605,0.67605,0.67603,0.67603,86399999.0
2005-04-28 17:32:00,0.67611,0.67615,0.676,0.676,68800001.0
2005-04-28 17:33:00,0.67609,0.67617,0.67599,0.67617,108500001.0
2005-04-28 17:34:00,0.67614,0.67621,0.67608,0.67619,153799996.0
2005-04-28 17:35:00,0.67631,0.67631,0.67615,0.67623,126099999.0
2005-04-28 17:36:00,0.67618,0.67618,0.67602,0.67606,121400003.0
2005-04-28 17:37:00,0.67605,0.67619,0.67602,0.67619,175600004.0
2005-04-28 17:38:00,0.67599,0.67617,0.67599,0.67613,210500004.0
2005-04-28 17:39:00,0.67605,0.6762,0.67605,0.6762,102200002.0
2005-04-28 17:40:00,0.67615,0.67621,0.67604,0.67621,91100001.0
2005-04-28 17:41:00,0.67623,0.67634,0.67613,0.67634,147900000.0
2005-04-28 17:42:00,0.67614,0.67621,0.67608,0.67615,181399998.0
2005-04-28 17:43:00,0.67602,0.67614,0.67602,0.67614,37400000.0
2005-04-28 17:44:00,0.67603,0.67616,0.67603,0.67616,134900000.0
2005-04-28 17:45:00,0.67625,0.67625,0.67622,0.67623,145899998.0
2005-04-28 17:46:00,0.67625,0.67625,0.67625,0.67625,19200000.0
2005-04-28 17:47:00,0.67617,0.67618,0.67606,0.67618,213600001.0
2005-04-28 17:48:00,0.67609,0.67617,0.67609,0.67614,250199999.0
2005-04-28 17:49:00,0.67602,0.67618,0.67602,0.67616,116800000.0
2005-04-28 17:50:00,0.67619,0.67623,0.67613,0.67615,106999997.0
2005-04-28 17:51:00,0.67607,0.6761,0.67607,0.6761,35000000.0
2005-04-28 17:52:00,0.67602,0.67615,0.67596,0.67615,134200002.0
2005-04-28 17:53:00,0.67607,0.67615,0.67605,0.67609,108800001.0
2005-04-28 17:54:00,0.6762,0.67623,0.67617,0.67623,119799999.0
2005-04-28 17:55:00,0.67609,0.67613,0.67602,0.67613,83799999.0
2005-04-28 17:56:00,0.67611,0.67624,0.67608,0.67621,208500006.0
2005-04-28 17:57:00,0.67621,0.67632,0.67617,0.67632,148099998.0
2005-04-28 17:58:00,0.67635,0.67636,0.67616,0.67622,125600000.0
2005-04-28 17:59:00,0.67613,0.67617,0.67608,0.67615,94399998.0
2005-04-28 18:00:00,0.67615,0.67621,0.67601,0.67621,110599998.0
2005-04-28 18:01:00,0.67633,0.67633,0.67613,0.67626,1126900005.0
2005-04-28 18:02:00,0.67611,0.67633,0.67608,0.67608,1696400003.0
2005-04-28 18:03:00,0.67614,0.67622,0.6761,0.6762,1577600013.0
2005-04-28 18:04:00,0.67613,0.67621,0.67608,0.67614,670399996.0
2005-04-28 18:05:00,0.6761,0.67619,0.6761,0.67616,1318200001.0
2005-04-28 18:06:00,0.67613,0.67629,0.67609,0.67624,1810099998.0
2005-04-28 18:07:00,0.6761,0.6762,0.6761,0.6762,2109299992.0
2005-04-28 18:08:00,0.67625,0.67637,0.67609,0.67633,2109299992.0
2005-04-28 18:09:00,0.67616,0.67616,0.67604,0.67616,1101299991.0
2005-04-28 18:10:00,0.67603,0.6762,0.67603,0.67613,800099994.0
2005-04-28 18:11:00,0.67614,0.6763,0.6761,0.6763,1076900000.0
2005-04-28 18:12:00,0.67624,0.67625,0.67614,0.67615,968500004.0
2005-04-28 18:13:00,0.67615,0.67617,0.67609,0.67615,1098699993.0
2005-04-28 18:14:00,0.67597,0.67638,0.67597,0.6763,1675299998.0
2005-04-28 18:15:00,0.6761,0.67622,0.67604,0.67621,2111099991.0
2005-04-28 18:16:00,0.67618,0.67619,0.67608,0.67612,1248299999.0
2005-04-28 18:17:00,0.67602,0.67603,0.67592,0.67596,824399999.0
2005-04-28 18:18:00,0.67596,0.67596,0.6758,0.67594,795400000.0
2005-04-28 18:19:00,0.6759,0.67597,0.67581,0.67595,735699991.0
2005-04-28 18:20:00,0.67599,0.67601,0.67593,0.67601,517000000.0
2005-04-28 18:21:00,0.67595,0.676,0.67578,0.67593,997099990.0
2005-04-28 18:22:00,0.67595,0.676,0.67593,0.676,1020299995.0
2005-04-28 18:23:00,0.676,0.6761,0.67594,0.67608,1218200007.0
2005-04-28 18:24:00,0.676,0.67609,0.67595,0.67602,849100000.0
2005-04-28 18:25:00,0.67602,0.67602,0.67584,0.67594,855900004.0
2005-04-28 18:26:00,0.67598,0.67603,0.67588,0.67602,1165600001.0
2005-04-28 18:27:00,0.676,0.67607,0.67596,0.67607,699600001.0
2005-04-28 18:28:00,0.67605,0.67605,0.67588,0.67605,722900002.0
2005-04-28 18:29:00,0.67605,0.67609,0.67592,0.67608,730099996.0
2005-04-28 18:30:00,0.67594,0.67596,0.67579,0.67593,793900002.0
2005-04-28 18:31:00,0.67582,0.67603,0.67582,0.67592,634599996.0
2005-04-28 18:32:00,0.67594,0.67594,0.67581,0.67584,517400001.0
2005-04-28 18:33:00,0.6759,0.67595,0.67578,0.67592,802399998.0
2005-04-28 18:34:00,0.6759,0.67593,0.67585,0.67588,874100006.0
2005-04-28 18:35:00,0.6759,0.67596,0.67583,0.67596,549399992.0
2005-04-28 18:36:00,0.67597,0.676,0.67594,0.676,232300000.0
2005-04-28 18:37:00,0.67598,0.67603,0.67591,0.67603,488500001.0
2005-04-28 18:38:00,0.676,0.67607,0.676,0.67606,183199998.0
2005-04-28 18:39:00,0.67607,0.67607,0.67592,0.67598,345200000.0
2005-04-28 18:40:00,0.67598,0.67598,0.67588,0.67595,485999996.0
2005-04-28 18:41:00,0.67597,0.676,0.67591,0.67598,709699999.0
2005-04-28 18:42:00,0.67593,0.67597,0.67587,0.6759,369099996.0
2005-04-28 18:43:00,0.67587,0.67598,0.67585,0.67593,318200004.0
2005-04-28 18:44:00,0.6759,0.67592,0.6758,0.67588,618399994.0
2005-04-28 18:45:00,0.67588,0.67603,0.67583,0.67599,381200001.0
2005-04-28 18:46:00,0.67598,0.67602,0.67585,0.67602,239499994.0
2005-04-28 18:47:00,0.67594,0.67594,0.67577,0.67584,221199999.0
2005-04-28 18:48:00,0.67569,0.67583,0.67568,0.67583,372200000.0
2005-04-28 18:49:00,0.67576,0.67587,0.67572,0.67587,260499997.0
2005-04-28 18:50:00,0.67589,0.67589,0.67577,0.67585,121500001.0
2005-04-28 18:51:00,0.67586,0.67588,0.67576,0.67588,357499999.0
2005-04-28 18:52:00,0.67574,0.6759,0.67574,0.67585,404199999.0
2005-04-28 18:53:00,0.67578,0.67586,0.67569,0.67574,779099998.0
2005-04-28 18:54:00,0.67578,0.67583,0.67576,0.67581,423299996.0
2005-04-28 18:55:00,0.67576,0.67579,0.67556,0.67567,404400006.0
2005-04-28 18:56:00,0.67559,0.67569,0.67558,0.67567,404099999.0
2005-04-28 18:57:00,0.67556,0.67567,0.6755,0.67561,248999998.0
2005-04-28 18:58:00,0.67568,0.6758,0.67568,0.67572,921100000.0
2005-04-28 18:59:00,0.67575,0.67583,0.67575,0.67577,751500004.0
2005-04-28 19:00:00,0.67572,0.67581,0.67563,0.6758,444300001.0
2005-04-28 19:01:00,0.67578,0.67581,0.67568,0.67581,82900000.0
2005-04-28 19:02:00,0.67573,0.67582,0.67566,0.67582,469600006.0
2005-04-28 19:03:00,0.67583,0.67595,0.67581,0.67582,493000004.0
2005-04-28 19:04:00,0.6758,0.67586,0.67574,0.67585,357700000.0
2005-04-28 19:05:00,0.67581,0.67586,0.67572,0.67584,513600000.0
2005-04-28 19:06:00,0.67577,0.6758,0.67571,0.67572,585300000.0
2005-04-28 19:07:00,0.67575,0.67582,0.67572,0.67572,288000004.0
2005-04-28 19:08:00,0.67578,0.67588,0.67572,0.67578,711399993.0
2005-04-28 19:09:00,0.67575,0.67584,0.67575,0.67583,594999996.0
2005-04-28 19:10:00,0.67585,0.67585,0.67579,0.67585,372200006.0
2005-04-28 19:11:00,0.67582,0.67588,0.6758,0.67588,132499996.0
2005-04-28 19:12:00,0.67585,0.67585,0.6758,0.6758,385699996.0
2005-04-28 19:13:00,0.6758,0.67591,0.6758,0.67588,350199998.0
2005-04-28 19:14:00,0.67588,0.67593,0.67585,0.67588,144100002.0
2005-04-28 19:15:00,0.6759,0.67598,0.67586,0.67592,577399993.0
2005-04-28 19:16:00,0.67595,0.67595,0.67595,0.67595,280299996.0
2005-04-28 19:17:00,0.67593,0.67593,0.67583,0.67593,309500004.0
2005-04-28 19:18:00,0.6759,0.67598,0.6759,0.67591,210299999.0
2005-04-28 19:19:00,0.6759,0.67592,0.67585,0.67585,558599998.0
2005-04-28 19:20:00,0.67582,0.67585,0.67582,0.67582,318900000.0
2005-04-28 19:21:00,0.67588,0.67608,0.67579,0.67593,285200000.0
2005-04-28 19:22:00,0.67587,0.67593,0.67587,0.67593,387199999.0
2005-04-28 19:23:00,0.67592,0.67595,0.67585,0.67587,410100003.0
2005-04-28 19:24:00,0.6759,0.67597,0.67587,0.67597,177800001.0
2005-04-28 19:25:00,0.67595,0.67595,0.67587,0.67592,182200002.0
2005-04-28 19:26:00,0.6759,0.6759,0.67579,0.67582,374699998.0
2005-04-28 19:27:00,0.67581,0.67588,0.67576,0.67588,700400003.0
2005-04-28 19:28:00,0.67577,0.6758,0.67574,0.67575,187600002.0
2005-04-28 19:29:00,0.67578,0.67578,0.6757,0.67571,355699996.0
2005-04-28 19:30:00,0.67567,0.67573,0.67556,0.67567,744099996.0
2005-04-28 19:31:00,0.67559,0.67572,0.67559,0.67572,870599994.0
2005-04-28 19:32:00,0.67569,0.6757,0.67561,0.6757,365599999.0
2005-04-28 19:33:00,0.67558,0.67564,0.67557,0.67563,229200000.0
2005-04-28 19:34:00,0.67565,0.67568,0.67561,0.67568,401799997.0
2005-04-28 19:35:00,0.67568,0.67568,0.67562,0.67565,538199998.0
2005-04-28 19:36:00,0.67571,0.67571,0.67559,0.67568,443300003.0
2005-04-28 19:37:00,0.67568,0.67573,0.67559,0.6757,315100001.0
2005-04-28 19:38:00,0.67565,0.67568,0.67562,0.67563,335400004.0
2005-04-28 19:39:00,0.6756,0.67572,0.6756,0.67572,860399992.0
2005-04-28 19:40:00,0.67572,0.67575,0.67563,0.67564,611499994.0
2005-04-28 19:41:00,0.67559,0.67563,0.67555,0.67562,797699999.0
2005-04-28 19:42:00,0.67563,0.67565,0.6756,0.67565,228100005.0
2005-04-28 19:43:00,0.67563,0.67563,0.67557,0.6756,191400000.0
2005-04-28 19:44:00,0.6756,0.67567,0.6756,0.67562,472799998.0
2005-04-28 19:45:00,0.67565,0.67565,0.6756,0.67562,267799997.0
2005-04-28 19:46:00,0.67568,0.6757,0.67566,0.6757,144600002.0
2005-04-28 19:47:00,0.67571,0.67571,0.67563,0.67571,110699998.0
2005-04-28 19:48:00,0.67566,0.67568,0.67564,0.67568,134000001.0
2005-04-28 19:49:00,0.67566,0.67566,0.6756,0.67562,253599995.0
2005-04-28 19:50:00,0.67565,0.67568,0.6756,0.67561,382000005.0
2005-04-28 19:51:00,0.6756,0.67563,0.67553,0.67555,214500001.0
2005-04-28 19:52:00,0.67553,0.67563,0.67553,0.67563,279700000.0
2005-04-28 19:53:00,0.67551,0.67556,0.67551,0.67554,94299998.0
2005-04-28 19:54:00,0.67555,0.67555,0.6755,0.67555,174199999.0
2005-04-28 19:55:00,0.67554,0.67555,0.67553,0.67555,89800000.0
2005-04-28 19:56:00,0.67552,0.67556,0.67552,0.67555,144100001.0
2005-04-28 19:57:00,0.6756,0.67564,0.67555,0.67561,747599996.0
2005-04-28 19:58:00,0.67561,0.67564,0.67556,0.67561,242099999.0
2005-04-28 19:59:00,0.67549,0.67557,0.67549,0.67555,460400005.0
2005-04-28 20:00:00,0.67553,0.67557,0.67551,0.67557,120300002.0
2005-04-28 20:01:00,0.67553,0.67557,0.67551,0.67557,164899998.0
2005-04-28 20:02:00,0.67562,0.67564,0.67558,0.6756,142199996.0
2005-04-28 20:03:00,0.67555,0.67558,0.6755,0.67558,185899998.0
2005-04-28 20:04:00,0.67558,0.67558,0.67551,0.67551,103800002.0
2005-04-28 20:05:00,0.6755,0.6755,0.67548,0.6755,228899998.0
2005-04-28 20:06:00,0.6755,0.67561,0.6755,0.67561,86299999.0
2005-04-28 20:07:00,0.67549,0.67554,0.67549,0.67554,181699999.0
2005-04-28 20:08:00,0.67554,0.67556,0.6755,0.67555,763499991.0
2005-04-28 20:09:00,0.67548,0.67554,0.67546,0.67554,179800000.0
2005-04-28 20:10:00,0.67555,0.67555,0.67546,0.67553,133100000.0
2005-04-28 20:11:00,0.67549,0.67558,0.67549,0.6755,288199996.0
2005-04-28 20:12:00,0.6755,0.67557,0.67544,0.67555,854500004.0
2005-04-28 20:13:00,0.67549,0.67554,0.67541,0.6755,363699995.0
2005-04-28 20:14:00,0.67545,0.67549,0.6754,0.67548,243199997.0
2005-04-28 20:15:00,0.67545,0.67549,0.67539,0.67545,814599997.0
2005-04-28 20:16:00,0.67545,0.67545,0.67538,0.67539,455299997.0
2005-04-28 20:17:00,0.67542,0.67546,0.6754,0.67546,130400000.0
2005-04-28 20:18:00,0.67545,0.67546,0.67536,0.67539,511400002.0
2005-04-28 20:19:00,0.67539,0.67544,0.67534,0.67543,559899998.0
2005-04-28 20:20:00,0.67546,0.67546,0.67531,0.67531,525500006.0
2005-04-28 20:21:00,0.67537,0.67541,0.67528,0.67536,174600003.0
2005-04-28 20:22:00,0.67536,0.67543,0.67536,0.67541,108800000.0
2005-04-28 20:23:00,0.67541,0.67547,0.67538,0.6754,592799998.0
2005-04-28 20:24:00,0.67535,0.6754,0.67535,0.67535,278700004.0
2005-04-28 20:25:00,0.67536,0.67545,0.67536,0.67545,398000000.0
2005-04-28 20:26:00,0.67548,0.67553,0.67543,0.67546,877199995.0
2005-04-28 20:27:00,0.67543,0.67548,0.67542,0.67545,530900009.0
2005-04-28 20:28:00,0.67548,0.67548,0.67542,0.67548,542199997.0
2005-04-28 20:29:00,0.6755,0.67552,0.67538,0.67539,414400000.0
2005-04-28 20:30:00,0.67546,0.67554,0.67541,0.67545,1894699992.0
2005-04-28 20:31:00,0.67545,0.6755,0.67539,0.6754,1054999991.0
2005-04-28 20:32:00,0.67543,0.67552,0.67541,0.67548,1337800009.0
2005-04-28 20:33:00,0.67549,0.6755,0.67541,0.67545,169900001.0
2005-04-28 20:34:00,0.67534,0.67539,0.67534,0.67537,468300000.0
2005-04-28 20:35:00,0.67541,0.67548,0.67539,0.67548,276699999.0
2005-04-28 20:36:00,0.67548,0.67548,0.67538,0.67539,246599995.0
2005-04-28 20:37:00,0.67538,0.67543,0.67535,0.67538,657700000.0
2005-04-28 20:38:00,0.67537,0.67548,0.67537,0.67544,771300003.0
2005-04-28 20:39:00,0.67543,0.67548,0.67539,0.67547,540799998.0
2005-04-28 20:40:00,0.67554,0.67563,0.67545,0.67563,468000004.0
2005-04-28 20:41:00,0.67559,0.67564,0.67556,0.67563,339599996.0
2005-04-28 20:42:00,0.67562,0.67576,0.67562,0.67575,133499999.0
2005-04-28 20:43:00,0.67572,0.67572,0.67561,0.67561,535999997.0
2005-04-28 20:44:00,0.67565,0.67568,0.6756,0.67568,965200006.0
2005-04-28 20:45:00,0.67569,0.67575,0.67567,0.67567,378000000.0
2005-04-28 20:46:00,0.6757,0.6757,0.6756,0.67566,152200003.0
2005-04-28 20:47:00,0.6757,0.67578,0.6757,0.67575,613999995.0
2005-04-28 20:48:00,0.67567,0.6758,0.67561,0.67566,824700003.0
2005-04-28 20:49:00,0.67569,0.67578,0.67569,0.67578,103999999.0
2005-04-28 20:50:00,0.67587,0.67587,0.67576,0.67579,1202200013.0
2005-04-28 20:51:00,0.6758,0.67584,0.67578,0.67582,549599993.0
2005-04-28 20:52:00,0.67581,0.67591,0.67578,0.67582,682500001.0
2005-04-28 20:53:00,0.67585,0.67585,0.67578,0.67582,1011100008.0
2005-04-28 20:54:00,0.6759,0.6759,0.67582,0.6759,676199992.0
2005-04-28 20:55:00,0.67592,0.67598,0.6759,0.67598,646399997.0
2005-04-28 20:56:00,0.67596,0.67597,0.67578,0.67587,1254599994.0
2005-04-28 20:57:00,0.67572,0.67583,0.67572,0.67575,1053200000.0
2005-04-28 20:58:00,0.67575,0.67578,0.67572,0.67572,745799999.0
2005-04-28 20:59:00,0.67575,0.67579,0.67567,0.67572,1803800004.0
2005-04-28 21:00:00,0.67575,0.67584,0.67574,0.6758,1617999999.0
2005-04-28 21:01:00,0.6758,0.67586,0.67577,0.67585,1280799994.0
2005-04-28 21:02:00,0.6758,0.67581,0.67568,0.67577,556100007.0
2005-04-28 21:03:00,0.67575,0.67576,0.67565,0.67572,789900008.0
2005-04-28 21:04:00,0.67572,0.67577,0.67571,0.67572,432599997.0
2005-04-28 21:05:00,0.67569,0.67575,0.67567,0.6757,827000001.0
2005-04-28 21:06:00,0.67563,0.67576,0.67556,0.67576,606200000.0
2005-04-28 21:07:00,0.6757,0.67576,0.6757,0.67575,306000001.0
2005-04-28 21:08:00,0.67576,0.67578,0.67572,0.67572,179900000.0
2005-04-28 21:09:00,0.6758,0.6758,0.67571,0.67571,432400003.0
2005-04-28 21:10:00,0.67577,0.67586,0.67577,0.6758,168500000.0
2005-04-28 21:11:00,0.6758,0.6758,0.6758,0.6758,198599998.0
2005-04-28 21:12:00,0.67575,0.67578,0.67573,0.67578,81199999.0
2005-04-28 21:13:00,0.67578,0.67578,0.67565,0.67572,360200000.0
2005-04-28 21:14:00,0.67575,0.67582,0.67571,0.67578,658800003.0
2005-04-28 21:15:00,0.67578,0.67579,0.67571,0.67579,357799992.0
2005-04-28 21:16:00,0.67588,0.67593,0.67587,0.67589,554899999.0
2005-04-28 21:17:00,0.67583,0.676,0.67583,0.676,101300000.0
2005-04-28 21:18:00,0.67598,0.67602,0.67592,0.67602,161499998.0
2005-04-28 21:19:00,0.67607,0.67607,0.67596,0.67603,535200000.0
2005-04-28 21:20:00,0.67612,0.67619,0.6761,0.67612,1243800000.0
2005-04-28 21:21:00,0.67615,0.67618,0.67602,0.67603,288000000.0
2005-04-28 21:22:00,0.6761,0.67619,0.67607,0.67619,828299992.0
2005-04-28 21:23:00,0.67612,0.67612,0.67601,0.67603,185600004.0
2005-04-28 21:24:00,0.6761,0.67611,0.67602,0.67602,173100000.0
2005-04-28 21:25:00,0.676,0.67607,0.67598,0.67599,200300002.0
2005-04-28 21:26:00,0.67607,0.67607,0.67599,0.67605,173300002.0
2005-04-28 21:27:00,0.67605,0.6761,0.67605,0.6761,189699998.0
2005-04-28 21:28:00,0.67609,0.6761,0.67602,0.67607,264999995.0
2005-04-28 21:29:00,0.67608,0.67608,0.67607,0.67607,88000002.0
2005-04-28 21:30:00,0.67605,0.67608,0.67605,0.67608,146000000.0
2005-04-28 21:31:00,0.67608,0.67612,0.67605,0.67605,166700001.0
2005-04-28 21:32:00,0.67612,0.67629,0.67582,0.67613,592099997.0
2005-04-28 21:33:00,0.67607,0.67611,0.67603,0.67603,338000002.0
2005-04-28 21:34:00,0.67602,0.67605,0.67597,0.67602,534199999.0
2005-04-28 21:35:00,0.67605,0.67605,0.67598,0.67603,276800002.0
2005-04-28 21:36:00,0.67602,0.67607,0.67601,0.67604,166299996.0
2005-04-28 21:37:00,0.676,0.67608,0.676,0.67608,347000000.0
2005-04-28 21:38:00,0.67605,0.67608,0.67602,0.67605,137100001.0
2005-04-28 21:39:00,0.67602,0.67613,0.67602,0.67613,59300000.0
2005-04-28 21:40:00,0.67603,0.6761,0.67602,0.67602,205100003.0
2005-04-28 21:41:00,0.67603,0.67606,0.67602,0.67605,113700001.0
2005-04-28 21:42:00,0.67609,0.67612,0.67602,0.67612,156600000.0
2005-04-28 21:43:00,0.67609,0.67612,0.676,0.676,277800001.0
2005-04-28 21:44:00,0.67598,0.67609,0.67598,0.67609,530200009.0
2005-04-28 21:45:00,0.67609,0.67609,0.67605,0.67605,139299997.0
2005-04-28 21:46:00,0.67605,0.67605,0.67605,0.67605,517199997.0
2005-04-28 21:47:00,0.67606,0.67611,0.67604,0.67609,251200000.0
2005-04-28 21:48:00,0.67612,0.67615,0.67609,0.67609,186400001.0
2005-04-28 21:49:00,0.67605,0.67631,0.67605,0.67631,230699999.0
2005-04-28 21:50:00,0.67607,0.67608,0.67598,0.67602,145100002.0
2005-04-28 21:51:00,0.67602,0.67607,0.67602,0.67605,292999999.0
2005-04-28 21:52:00,0.67599,0.67607,0.67599,0.67603,84200003.0
2005-04-28 21:53:00,0.67604,0.6761,0.67601,0.6761,68500002.0
2005-04-28 21:54:00,0.67603,0.67609,0.67602,0.67607,344399999.0
2005-04-28 21:55:00,0.67607,0.6761,0.67605,0.67605,138199998.0
2005-04-28 21:56:00,0.67579,0.67623,0.67579,0.67619,138799997.0
2005-04-28 21:57:00,0.67607,0.6761,0.67605,0.67607,282699995.0
2005-04-28 21:58:00,0.6761,0.67618,0.67596,0.67609,115700000.0
2005-04-28 21:59:00,0.6761,0.67613,0.67605,0.67612,504100000.0
2005-04-28 22:00:00,0.6761,0.67611,0.67605,0.67611,232500000.0
2005-04-28 22:01:00,0.67606,0.67608,0.67591,0.67605,322899996.0
2005-04-28 22:02:00,0.67597,0.67597,0.67574,0.67588,483700001.0
2005-04-28 22:03:00,0.67585,0.67592,0.67584,0.67592,328300000.0
2005-04-28 22:04:00,0.67593,0.67597,0.67588,0.67596,366900000.0
2005-04-28 22:05:00,0.67585,0.67592,0.67584,0.67587,115599996.0
2005-04-28 22:06:00,0.67593,0.67593,0.67584,0.67588,69000000.0
2005-04-28 22:07:00,0.67592,0.67598,0.67592,0.67596,108000001.0
2005-04-28 22:08:00,0.67593,0.676,0.67588,0.67588,304700000.0
2005-04-28 22:09:00,0.67589,0.67593,0.67589,0.6759,118400002.0
2005-04-28 22:10:00,0.67591,0.67603,0.67588,0.67595,143799999.0
2005-04-28 22:11:00,0.67594,0.67597,0.6759,0.67592,241900006.0
2005-04-28 22:12:00,0.67593,0.67597,0.67588,0.67588,458000004.0
2005-04-28 22:13:00,0.67589,0.67593,0.67589,0.6759,128300000.0
2005-04-28 22:14:00,0.6759,0.67599,0.6759,0.67595,150699999.0
2005-04-28 22:15:00,0.67605,0.6761,0.67602,0.67607,537800000.0
2005-04-28 22:16:00,0.67605,0.67606,0.67598,0.67605,594100001.0
2005-04-28 22:17:00,0.6761,0.6761,0.6761,0.6761,41499998.0
2005-04-28 22:18:00,0.67607,0.67609,0.67601,0.67607,132200004.0
2005-04-28 22:19:00,0.67611,0.67613,0.67608,0.67608,154000001.0
2005-04-28 22:20:00,0.67607,0.67615,0.67602,0.67614,204799998.0
2005-04-28 22:21:00,0.67605,0.67611,0.67601,0.67607,337999999.0
2005-04-28 22:22:00,0.67608,0.6761,0.67604,0.67608,296399999.0
2005-04-28 22:23:00,0.67604,0.67617,0.67604,0.67607,316999998.0
2005-04-28 22:24:00,0.67607,0.67609,0.67599,0.67607,460600001.0
2005-04-28 22:25:00,0.67605,0.67614,0.67599,0.67599,251899996.0
2005-04-28 22:26:00,0.67614,0.6762,0.67609,0.6762,476700000.0
2005-04-28 22:27:00,0.67616,0.67616,0.67595,0.67595,94200002.0
2005-04-28 22:28:00,0.67597,0.6761,0.67597,0.67609,139499997.0
2005-04-28 22:29:00,0.67617,0.67624,0.67617,0.67619,279500002.0
2005-04-28 22:30:00,0.67623,0.67623,0.67618,0.67618,76500000.0
2005-04-28 22:31:00,0.67611,0.67611,0.67598,0.67605,117200001.0
2005-04-28 22:32:00,0.67614,0.67618,0.6761,0.67618,286899999.0
2005-04-28 22:33:00,0.67607,0.67614,0.67607,0.67609,306199997.0
2005-04-28 22:34:00,0.67609,0.6761,0.67604,0.6761,416299989.0
2005-04-28 22:35:00,0.6761,0.6761,0.67604,0.67609,353300003.0
2005-04-28 22:36:00,0.67609,0.67614,0.67607,0.67612,130500003.0
2005-04-28 22:37:00,0.67612,0.67617,0.67606,0.67606,188499998.0
2005-04-28 22:38:00,0.67605,0.67617,0.67605,0.6761,152800004.0
2005-04-28 22:39:00,0.6761,0.6761,0.676,0.67607,216800005.0
2005-04-28 22:40:00,0.67604,0.67605,0.67595,0.67595,503700003.0
2005-04-28 22:41:00,0.676,0.67607,0.67596,0.67607,246300000.0
2005-04-28 22:42:00,0.67602,0.67608,0.676,0.676,284300004.0
2005-04-28 22:43:00,0.67603,0.67608,0.676,0.67607,155000004.0
2005-04-28 22:44:00,0.67627,0.6763,0.67606,0.6762,88300002.0
2005-04-28 22:45:00,0.67615,0.67615,0.67612,0.67612,131599999.0
2005-04-28 22:46:00,0.67614,0.6763,0.67614,0.67628,123999999.0
2005-04-28 22:47:00,0.6763,0.6763,0.67618,0.67618,142899995.0
2005-04-28 22:48:00,0.6762,0.67628,0.67618,0.67618,290800002.0
2005-04-28 22:49:00,0.6763,0.67631,0.67625,0.67625,199199998.0
2005-04-28 22:50:00,0.67633,0.67638,0.67626,0.67638,306000002.0
2005-04-28 22:51:00,0.67628,0.67628,0.67625,0.67628,173099995.0
2005-04-28 22:52:00,0.6763,0.67632,0.67623,0.67623,92100001.0
2005-04-28 22:53:00,0.6762,0.67631,0.67619,0.67631,168799996.0
2005-04-28 22:54:00,0.67634,0.67639,0.67628,0.67628,91300001.0
2005-04-28 22:55:00,0.67628,0.6763,0.67627,0.6763,71800003.0
2005-04-28 22:56:00,0.67629,0.67629,0.67621,0.67623,68000000.0
2005-04-28 22:57:00,0.67625,0.67627,0.67623,0.67627,94400002.0
2005-04-28 22:58:00,0.67632,0.67635,0.67625,0.6763,258299997.0
2005-04-28 22:59:00,0.67632,0.67638,0.67622,0.67622,372200006.0
2005-04-28 23:00:00,0.67606,0.67641,0.67606,0.67631,190899997.0
2005-04-28 23:01:00,0.67615,0.67643,0.676,0.67643,166400002.0
2005-04-28 23:02:00,0.67637,0.67647,0.67619,0.67628,155699997.0
2005-04-28 23:03:00,0.67623,0.67637,0.67618,0.67637,158900002.0
2005-04-28 23:04:00,0.67616,0.67635,0.67601,0.67623,291900002.0
2005-04-28 23:05:00,0.67644,0.67646,0.67605,0.67624,112700002.0
2005-04-28 23:06:00,0.67596,0.67622,0.67583,0.67622,82300000.0
2005-04-28 23:07:00,0.6762,0.67637,0.67616,0.67635,291300003.0
2005-04-28 23:08:00,0.67627,0.67627,0.67611,0.67622,195800000.0
2005-04-28 23:09:00,0.6763,0.67639,0.67622,0.67627,223499998.0
2005-04-28 23:10:00,0.6762,0.67633,0.67589,0.6762,179499996.0
2005-04-28 23:11:00,0.67603,0.67623,0.6759,0.6762,101799998.0
2005-04-28 23:12:00,0.67585,0.6763,0.67585,0.6763,94999999.0
2005-04-28 23:13:00,0.67622,0.67642,0.67611,0.67627,80200000.0
2005-04-28 23:14:00,0.67638,0.67646,0.67609,0.67623,313499997.0
2005-04-28 23:15:00,0.67638,0.67646,0.67605,0.67628,227500000.0
2005-04-28 23:16:00,0.67603,0.67636,0.67602,0.67626,181400000.0
2005-04-28 23:17:00,0.67622,0.6763,0.67612,0.67626,171699998.0
2005-04-28 23:18:00,0.67608,0.67643,0.67608,0.67641,138300000.0
2005-04-28 23:19:00,0.6764,0.67646,0.67628,0.67633,252300001.0
2005-04-28 23:20:00,0.67638,0.67645,0.6762,0.67624,166500003.0
2005-04-28 23:21:00,0.67635,0.67641,0.67614,0.67614,230600003.0
2005-04-28 23:22:00,0.67616,0.67626,0.67607,0.67619,221899996.0
2005-04-28 23:23:00,0.67618,0.67636,0.6761,0.67633,214499999.0
2005-04-28 23:24:00,0.6763,0.67637,0.67612,0.67626,197099998.0
2005-04-28 23:25:00,0.67631,0.67648,0.67628,0.67645,208500003.0
2005-04-28 23:26:00,0.67614,0.67644,0.67614,0.67644,156799998.0
2005-04-28 23:27:00,0.67641,0.67645,0.67628,0.67643,186300003.0
2005-04-28 23:28:00,0.67626,0.67645,0.67621,0.67633,199899999.0
2005-04-28 23:29:00,0.67638,0.67649,0.67629,0.6764,105399998.0
2005-04-28 23:30:00,0.6763,0.67658,0.6763,0.67652,262200002.0
2005-04-28 23:31:00,0.6764,0.67656,0.67636,0.67656,121700000.0
2005-04-28 23:32:00,0.6763,0.67666,0.6763,0.67644,366900002.0
2005-04-28 23:33:00,0.67641,0.67644,0.67629,0.67638,156300000.0
2005-04-28 23:34:00,0.67611,0.67646,0.67611,0.67642,98300002.0
2005-04-28 23:35:00,0.67626,0.67626,0.6762,0.67622,117999996.0
2005-04-28 23:36:00,0.67617,0.67617,0.67605,0.67605,92400001.0
2005-04-28 23:37:00,0.67604,0.67615,0.67601,0.67615,106100000.0
2005-04-28 23:38:00,0.6761,0.67615,0.67602,0.67614,99299997.0
2005-04-28 23:39:00,0.676,0.67603,0.67597,0.676,99300000.0
2005-04-28 23:40:00,0.67607,0.67611,0.67607,0.67611,47800001.0
2005-04-28 23:41:00,0.67618,0.67618,0.6761,0.6761,13100000.0
2005-04-28 23:42:00,0.67609,0.67609,0.67595,0.676,128099996.0
2005-04-28 23:43:00,0.67599,0.67605,0.67587,0.67605,79100001.0
2005-04-28 23:44:00,0.67603,0.67603,0.67591,0.67595,213699996.0
2005-04-28 23:45:00,0.67593,0.67593,0.67588,0.67588,59299998.0
2005-04-28 23:46:00,0.67591,0.67614,0.67591,0.67614,48900000.0
2005-04-28 23:47:00,0.67615,0.67615,0.67602,0.6761,30700000.0
2005-04-28 23:48:00,0.67608,0.67608,0.67599,0.67602,119800003.0
2005-04-28 23:49:00,0.67605,0.67622,0.67603,0.67616,80700000.0
2005-04-28 23:50:00,0.676,0.676,0.676,0.676,16799999.0
2005-04-28 23:51:00,0.67605,0.67605,0.676,0.676,28600000.0
2005-04-28 23:52:00,0.67603,0.67615,0.67594,0.67615,147500005.0
2005-04-28 23:53:00,0.6761,0.67615,0.67607,0.67611,70600000.0
2005-04-28 23:54:00,0.67607,0.67622,0.6759,0.67605,213899998.0
2005-04-28 23:55:00,0.6761,0.67612,0.67599,0.67612,156900000.0
2005-04-28 23:56:00,0.67614,0.67615,0.67583,0.67615,217300002.0
2005-04-28 23:57:00,0.67615,0.67617,0.67612,0.67612,185999998.0
2005-04-28 23:58:00,0.67617,0.67617,0.67579,0.67611,97900003.0
2005-04-28 23:59:00,0.67622,0.67633,0.67611,0.67628,206700000.0
2005-04-29 00:00:00,0.67614,0.67623,0.67614,0.67617,88300000.0
2005-04-29 00:01:00,0.67623,0.67625,0.6762,0.67624,141400000.0
2005-04-29 00:02:00,0.67616,0.67616,0.67614,0.67614,34400000.0
2005-04-29 00:03:00,0.6764,0.67641,0.6761,0.67641,226799997.0
2005-04-29 00:04:00,0.67608,0.67608,0.67595,0.67595,137499999.0
2005-04-29 00:05:00,0.67592,0.67599,0.67592,0.67599,149999999.0
2005-04-29 00:06:00,0.67592,0.67593,0.67576,0.67593,164300000.0
2005-04-29 00:07:00,0.67592,0.67594,0.67583,0.67583,193400004.0
2005-04-29 00:08:00,0.676,0.67614,0.67592,0.676,186400003.0
2005-04-29 00:09:00,0.67587,0.67596,0.67587,0.67595,101300000.0
2005-04-29 00:10:00,0.6761,0.67615,0.67587,0.6759,201400000.0
2005-04-29 00:11:00,0.67607,0.67615,0.67593,0.67597,158299999.0
2005-04-29 00:12:00,0.67592,0.67601,0.67592,0.67601,56900000.0
2005-04-29 00:13:00,0.67613,0.67622,0.67606,0.67617,161400000.0
2005-04-29 00:14:00,0.67599,0.67604,0.67593,0.67602,119600002.0
2005-04-29 00:15:00,0.67608,0.67608,0.67602,0.67605,61600002.0
2005-04-29 00:16:00,0.67586,0.67602,0.67586,0.67602,169999995.0
2005-04-29 00:17:00,0.676,0.676,0.67591,0.67591,75899998.0
2005-04-29 00:18:00,0.67589,0.67619,0.67589,0.67619,206699996.0
2005-04-29 00:19:00,0.67625,0.67625,0.6762,0.6762,82100001.0
2005-04-29 00:20:00,0.67623,0.67629,0.67623,0.67629,102399998.0
2005-04-29 00:21:00,0.67642,0.67642,0.67611,0.67612,128400003.0
2005-04-29 00:22:00,0.67622,0.67628,0.67609,0.67628,227600006.0
2005-04-29 00:23:00,0.67624,0.67624,0.67614,0.67616,59700001.0
2005-04-29 00:24:00,0.67607,0.67625,0.67602,0.67625,112499997.0
2005-04-29 00:25:00,0.67622,0.67623,0.67617,0.67617,30400000.0
2005-04-29 00:26:00,0.67587,0.6763,0.67587,0.67616,177899999.0
2005-04-29 00:27:00,0.67623,0.67623,0.67614,0.67622,39100000.0
2005-04-29 00:28:00,0.67605,0.67622,0.67605,0.67614,110800001.0
2005-04-29 00:29:00,0.67625,0.67625,0.67617,0.67617,94700000.0
2005-04-29 00:30:00,0.67625,0.67625,0.6762,0.67623,130099997.0
2005-04-29 00:31:00,0.67623,0.67625,0.67623,0.67625,23900000.0
2005-04-29 00:32:00,0.6762,0.67636,0.676,0.6763,140600000.0
2005-04-29 00:33:00,0.67613,0.67618,0.67605,0.67617,71100000.0
2005-04-29 00:34:00,0.67608,0.67628,0.67606,0.67625,136199997.0
2005-04-29 00:35:00,0.67615,0.67626,0.67613,0.67626,159800000.0
2005-04-29 00:36:00,0.67587,0.67617,0.67587,0.67616,143399999.0
2005-04-29 00:37:00,0.67611,0.67611,0.67606,0.67606,47100000.0
2005-04-29 00:38:00,0.67602,0.67602,0.67589,0.67599,149400003.0
2005-04-29 00:39:00,0.67599,0.67606,0.67599,0.67606,46400002.0
2005-04-29 00:40:00,0.67604,0.67604,0.67587,0.67596,140500001.0
2005-04-29 00:41:00,0.676,0.67609,0.676,0.67609,177400002.0
2005-04-29 00:42:00,0.67607,0.67607,0.67607,0.67607,48600000.0
2005-04-29 00:43:00,0.67608,0.67622,0.67606,0.67622,83599998.0
2005-04-29 00:44:00,0.67611,0.67617,0.67589,0.67617,90700000.0
2005-04-29 00:45:00,0.6762,0.67629,0.67612,0.67623,334500000.0
2005-04-29 00:46:00,0.67625,0.67625,0.67618,0.67621,165599997.0
2005-04-29 00:47:00,0.67618,0.6762,0.67618,0.6762,71899999.0
2005-04-29 00:48:00,0.67626,0.67626,0.6762,0.67624,94200000.0
2005-04-29 00:49:00,0.67625,0.67625,0.67619,0.67624,144399997.0
2005-04-29 00:50:00,0.67612,0.67626,0.67612,0.67625,210200000.0
2005-04-29 00:51:00,0.67632,0.67633,0.67622,0.67632,130099999.0
2005-04-29 00:52:00,0.67629,0.67633,0.67626,0.67626,60100000.0
2005-04-29 00:53:00,0.67628,0.6763,0.67616,0.67626,186700000.0
2005-04-29 00:54:00,0.67624,0.67624,0.67612,0.67618,102900000.0
2005-04-29 00:55:00,0.67626,0.6763,0.67626,0.67628,123199998.0
2005-04-29 00:56:00,0.67625,0.6763,0.67622,0.67627,79500002.0
2005-04-29 00:57:00,0.6762,0.6762,0.6761,0.67616,157599998.0
2005-04-29 00:58:00,0.67607,0.6762,0.67607,0.6762,34900001.0
2005-04-29 00:59:00,0.67617,0.6762,0.67617,0.6762,31800000.0
2005-04-29 01:00:00,0.67619,0.67623,0.67619,0.67623,21100000.0
2005-04-29 01:01:00,0.67626,0.67626,0.67611,0.67622,199500000.0
2005-04-29 01:02:00,0.67626,0.67626,0.67611,0.67615,243600003.0
2005-04-29 01:03:00,0.67616,0.67632,0.67616,0.67629,207900002.0
2005-04-29 01:04:00,0.67623,0.67626,0.67617,0.67621,182199995.0
2005-04-29 01:05:00,0.6761,0.67626,0.6761,0.67626,60900001.0
2005-04-29 01:06:00,0.67625,0.6763,0.67624,0.6763,177800002.0
2005-04-29 01:07:00,0.67621,0.67621,0.67613,0.67617,113199997.0
2005-04-29 01:08:00,0.6762,0.67625,0.67608,0.67608,162000000.0
2005-04-29 01:09:00,0.67621,0.67621,0.67588,0.67592,279500002.0
2005-04-29 01:10:00,0.67596,0.67615,0.67593,0.67595,146799999.0
2005-04-29 01:11:00,0.67601,0.67601,0.67589,0.67601,120800000.0
2005-04-29 01:12:00,0.67603,0.67604,0.67578,0.67581,130800000.0
2005-04-29 01:13:00,0.67589,0.67601,0.67589,0.67597,153500000.0
2005-04-29 01:14:00,0.6759,0.67618,0.6759,0.67618,160500000.0
2005-04-29 01:15:00,0.67592,0.67602,0.67592,0.67602,163899997.0
2005-04-29 01:16:00,0.67596,0.67596,0.67581,0.67592,141500000.0
2005-04-29 01:17:00,0.67582,0.67595,0.67582,0.67595,59100001.0
2005-04-29 01:18:00,0.67589,0.67601,0.67589,0.67601,2000000.0
2005-04-29 01:19:00,0.67602,0.6762,0.67598,0.6762,127999999.0
2005-04-29 01:20:00,0.67625,0.67625,0.67597,0.67615,214899998.0
2005-04-29 01:21:00,0.67614,0.6762,0.676,0.6762,95999999.0
2005-04-29 01:22:00,0.67622,0.67622,0.676,0.67612,215700000.0
2005-04-29 01:23:00,0.67627,0.67629,0.67603,0.67622,265399997.0
2005-04-29 01:24:00,0.67619,0.67623,0.67603,0.67623,148800003.0
2005-04-29 01:25:00,0.67628,0.67631,0.67602,0.67613,138299999.0
2005-04-29 01:26:00,0.67613,0.6763,0.67608,0.6763,73700002.0
2005-04-29 01:27:00,0.67621,0.67621,0.67604,0.67619,107000003.0
2005-04-29 01:28:00,0.67636,0.67636,0.67616,0.67626,90300001.0
2005-04-29 01:29:00,0.6762,0.6762,0.67608,0.67613,102999999.0
2005-04-29 01:30:00,0.67608,0.67619,0.67608,0.67609,60999999.0
2005-04-29 01:31:00,0.67619,0.6762,0.67616,0.67619,93299998.0
2005-04-29 01:32:00,0.67617,0.6762,0.6761,0.6761,156900001.0
2005-04-29 01:33:00,0.67605,0.67622,0.67605,0.67622,76699996.0
2005-04-29 01:34:00,0.6762,0.6762,0.67612,0.67618,102099998.0
2005-04-29 01:35:00,0.67618,0.67618,0.67606,0.67616,91500002.0
2005-04-29 01:36:00,0.67616,0.67616,0.67603,0.67611,99799999.0
2005-04-29 01:37:00,0.6761,0.67612,0.67598,0.67598,178100003.0
2005-04-29 01:38:00,0.67608,0.67614,0.67586,0.67598,140799997.0
2005-04-29 01:39:00,0.67598,0.67598,0.67579,0.6759,152500001.0
2005-04-29 01:40:00,0.67577,0.67595,0.67577,0.67593,136999998.0
2005-04-29 01:41:00,0.67594,0.67598,0.67594,0.67597,199999998.0
2005-04-29 01:42:00,0.67606,0.67606,0.67588,0.67599,86899999.0
2005-04-29 01:43:00,0.676,0.676,0.67598,0.67598,76000000.0
2005-04-29 01:44:00,0.67598,0.67598,0.67585,0.67594,140699999.0
2005-04-29 01:45:00,0.67602,0.67605,0.67591,0.67596,164899998.0
2005-04-29 01:46:00,0.67602,0.67613,0.67602,0.67606,159599998.0
2005-04-29 01:47:00,0.67602,0.67628,0.67601,0.67627,165999997.0
2005-04-29 01:48:00,0.67619,0.67624,0.67601,0.67624,207299997.0
2005-04-29 01:49:00,0.67609,0.67613,0.67607,0.67607,117099999.0
2005-04-29 01:50:00,0.67608,0.67625,0.67608,0.67625,112599999.0
2005-04-29 01:51:00,0.67633,0.67635,0.67628,0.67635,112800003.0
2005-04-29 01:52:00,0.67628,0.67631,0.67617,0.67627,201800000.0
2005-04-29 01:53:00,0.67637,0.67641,0.67632,0.6764,142100001.0
2005-04-29 01:54:00,0.67638,0.67644,0.67631,0.67637,121899998.0
2005-04-29 01:55:00,0.67637,0.67641,0.67616,0.67639,151599996.0
2005-04-29 01:56:00,0.67637,0.67642,0.67636,0.67642,178199998.0
2005-04-29 01:57:00,0.67642,0.67643,0.6764,0.67641,37000001.0
2005-04-29 01:58:00,0.67637,0.6764,0.67637,0.6764,111100003.0
2005-04-29 01:59:00,0.6764,0.6764,0.67637,0.67637,118299998.0
2005-04-29 02:00:00,0.67626,0.6763,0.67613,0.67625,95300002.0
2005-04-29 02:01:00,0.67633,0.67633,0.67623,0.67625,308999999.0
2005-04-29 02:02:00,0.67632,0.67639,0.67632,0.67639,123500000.0
2005-04-29 02:03:00,0.67633,0.67636,0.67624,0.6763,77999999.0
2005-04-29 02:04:00,0.67636,0.67643,0.67629,0.67642,140099998.0
2005-04-29 02:05:00,0.67639,0.67643,0.67626,0.67643,148900001.0
2005-04-29 02:06:00,0.6764,0.6764,0.67626,0.6763,133900000.0
2005-04-29 02:07:00,0.67632,0.67643,0.67632,0.67637,104299998.0
2005-04-29 02:08:00,0.67634,0.67637,0.67629,0.67633,110200001.0
2005-04-29 02:09:00,0.67642,0.67643,0.67638,0.67638,99500001.0
2005-04-29 02:10:00,0.67637,0.67638,0.67631,0.67638,45600000.0
2005-04-29 02:11:00,0.67637,0.67637,0.67633,0.67633,49500001.0
2005-04-29 02:12:00,0.67626,0.67633,0.67626,0.67633,100600000.0
2005-04-29 02:13:00,0.67625,0.67625,0.67614,0.67623,107899999.0
2005-04-29 02:14:00,0.67627,0.67632,0.67605,0.67623,182699999.0
2005-04-29 02:15:00,0.67616,0.67627,0.67612,0.67627,156400002.0
2005-04-29 02:16:00,0.6763,0.67633,0.67625,0.67628,162699999.0
2005-04-29 02:17:00,0.67625,0.6763,0.67622,0.6763,125700002.0
2005-04-29 02:18:00,0.67645,0.67645,0.67623,0.67638,294600000.0
2005-04-29 02:19:00,0.67627,0.67637,0.67627,0.67637,146599999.0
2005-04-29 02:20:00,0.67637,0.67643,0.67637,0.6764,168400001.0
2005-04-29 02:21:00,0.67635,0.67637,0.67635,0.67637,30700001.0
2005-04-29 02:22:00,0.67637,0.67641,0.67635,0.67639,135100001.0
2005-04-29 02:23:00,0.67632,0.67643,0.67628,0.67628,112400002.0
2005-04-29 02:24:00,0.67633,0.67635,0.67627,0.67633,77300002.0
2005-04-29 02:25:00,0.67635,0.67637,0.6763,0.67635,150100000.0
2005-04-29 02:26:00,0.67633,0.67642,0.67632,0.67634,180800004.0
2005-04-29 02:27:00,0.67642,0.67649,0.67633,0.67636,172399997.0
2005-04-29 02:28:00,0.67645,0.67648,0.67612,0.67631,189799997.0
2005-04-29 02:29:00,0.67638,0.67643,0.67632,0.67638,108099999.0
2005-04-29 02:30:00,0.67632,0.67643,0.67628,0.67628,120999998.0
2005-04-29 02:31:00,0.67632,0.67646,0.67617,0.67645,217700000.0
2005-04-29 02:32:00,0.6764,0.6764,0.67637,0.6764,134500001.0
2005-04-29 02:33:00,0.67638,0.67643,0.67631,0.67643,84200000.0
2005-04-29 02:34:00,0.6763,0.67641,0.6763,0.67635,113399999.0
2005-04-29 02:35:00,0.67626,0.67643,0.67626,0.67643,130700002.0
2005-04-29 02:36:00,0.67645,0.67645,0.67631,0.67637,253100001.0
2005-04-29 02:37:00,0.67635,0.6765,0.6763,0.6765,158700000.0
2005-04-29 02:38:00,0.67643,0.67648,0.67629,0.67648,173300002.0
2005-04-29 02:39:00,0.67626,0.67636,0.67626,0.67636,141200001.0
2005-04-29 02:40:00,0.67623,0.67653,0.67617,0.67648,139400000.0
2005-04-29 02:41:00,0.67637,0.67645,0.67635,0.67645,128600001.0
2005-04-29 02:42:00,0.67634,0.67643,0.6763,0.67643,139499999.0
2005-04-29 02:43:00,0.67648,0.67648,0.6764,0.6764,8700000.0
2005-04-29 02:44:00,0.67638,0.67648,0.67632,0.67648,173399997.0
2005-04-29 02:45:00,0.6764,0.67643,0.67633,0.67643,115899997.0
2005-04-29 02:46:00,0.67642,0.67648,0.67633,0.6764,218499998.0
2005-04-29 02:47:00,0.67642,0.67642,0.67635,0.67642,44700000.0
2005-04-29 02:48:00,0.67632,0.67644,0.67632,0.67644,75900001.0
2005-04-29 02:49:00,0.67643,0.67646,0.67638,0.67646,89800002.0
2005-04-29 02:50:00,0.6764,0.67646,0.67633,0.67646,146400003.0
2005-04-29 02:51:00,0.6763,0.67645,0.6763,0.67645,135100002.0
2005-04-29 02:52:00,0.67633,0.67644,0.67633,0.67644,129199998.0
2005-04-29 02:53:00,0.67645,0.67645,0.6764,0.67645,83100002.0
2005-04-29 02:54:00,0.67633,0.67652,0.67628,0.67638,75399999.0
2005-04-29 02:55:00,0.67642,0.67647,0.67636,0.67647,173700004.0
2005-04-29 02:56:00,0.67647,0.67647,0.67643,0.67646,68600003.0
2005-04-29 02:57:00,0.67642,0.67643,0.67642,0.67643,56600000.0
2005-04-29 02:58:00,0.67645,0.67651,0.67641,0.67651,170899996.0
2005-04-29 02:59:00,0.67646,0.67647,0.67643,0.67646,96000003.0
2005-04-29 03:00:00,0.67646,0.67649,0.67642,0.67647,181300002.0
2005-04-29 03:01:00,0.67647,0.67652,0.67628,0.67633,193399998.0
2005-04-29 03:02:00,0.67638,0.67648,0.67638,0.67645,168600004.0
2005-04-29 03:03:00,0.67638,0.67638,0.67631,0.67632,40100000.0
2005-04-29 03:04:00,0.67643,0.67645,0.6764,0.6764,220499999.0
2005-04-29 03:05:00,0.67643,0.67647,0.6764,0.67643,122600003.0
2005-04-29 03:06:00,0.67643,0.67646,0.67629,0.67646,172699996.0
2005-04-29 03:07:00,0.67644,0.67653,0.67644,0.67653,167299999.0
2005-04-29 03:08:00,0.67648,0.6765,0.67644,0.6765,142499998.0
2005-04-29 03:09:00,0.67648,0.67648,0.67633,0.67635,97099999.0
2005-04-29 03:10:00,0.67653,0.67653,0.67646,0.67651,115900000.0
2005-04-29 03:11:00,0.6765,0.67655,0.6765,0.67652,69000000.0
2005-04-29 03:12:00,0.67653,0.67655,0.67649,0.67649,113700000.0
2005-04-29 03:13:00,0.67651,0.67657,0.67651,0.67657,47899999.0
2005-04-29 03:14:00,0.67655,0.67655,0.67645,0.67655,197000000.0
2005-04-29 03:15:00,0.67651,0.67651,0.67639,0.6764,170300000.0
2005-04-29 03:16:00,0.67639,0.6765,0.67638,0.6764,206400001.0
2005-04-29 03:17:00,0.67647,0.6766,0.67645,0.6766,62900001.0
2005-04-29 03:18:00,0.67659,0.67662,0.6765,0.67662,88799998.0
2005-04-29 03:19:00,0.67654,0.67665,0.67652,0.67654,190700001.0
2005-04-29 03:20:00,0.67617,0.67646,0.67609,0.67646,183899998.0
2005-04-29 03:21:00,0.67654,0.67663,0.67654,0.67663,19900000.0
2005-04-29 03:22:00,0.67639,0.67665,0.67636,0.67665,80400000.0
2005-04-29 03:23:00,0.67644,0.67653,0.67644,0.67653,11200000.0
2005-04-29 03:24:00,0.67661,0.67668,0.67661,0.67665,83899999.0
2005-04-29 03:25:00,0.6766,0.6766,0.67652,0.67655,133800002.0
2005-04-29 03:26:00,0.67665,0.67666,0.67655,0.67663,155399997.0
2005-04-29 03:27:00,0.6767,0.6767,0.6767,0.6767,4800000.0
2005-04-29 03:28:00,0.67666,0.67666,0.67663,0.67664,16800000.0
2005-04-29 03:29:00,0.67662,0.67667,0.67656,0.67667,158899998.0
2005-04-29 03:30:00,0.6767,0.67672,0.67653,0.67668,111000001.0
2005-04-29 03:31:00,0.67673,0.67673,0.67665,0.67665,49400001.0
2005-04-29 03:32:00,0.67658,0.67664,0.67658,0.67664,36000000.0
2005-04-29 03:33:00,0.67645,0.67677,0.67645,0.67672,118200001.0
2005-04-29 03:34:00,0.67661,0.67664,0.67657,0.67663,265299998.0
2005-04-29 03:35:00,0.67663,0.67665,0.6766,0.67662,171200003.0
2005-04-29 03:36:00,0.67655,0.67674,0.67654,0.67654,162699999.0
2005-04-29 03:37:00,0.6766,0.67663,0.67658,0.67658,195300005.0
2005-04-29 03:38:00,0.6766,0.6766,0.67655,0.67655,273699996.0
2005-04-29 03:39:00,0.67646,0.67667,0.67636,0.67667,93900000.0
2005-04-29 03:40:00,0.67657,0.6766,0.67657,0.6766,18400000.0
2005-04-29 03:41:00,0.67661,0.67665,0.6766,0.67661,152400000.0
2005-04-29 03:42:00,0.67661,0.67668,0.67661,0.67668,90200000.0
2005-04-29 03:43:00,0.67665,0.67665,0.67665,0.67665,24700000.0
2005-04-29 03:44:00,0.67653,0.67657,0.67648,0.67657,78600001.0
2005-04-29 03:45:00,0.67655,0.67663,0.67655,0.67663,124399999.0
2005-04-29 03:46:00,0.6766,0.6766,0.67659,0.67659,46500000.0
2005-04-29 03:47:00,0.67664,0.67664,0.67649,0.67651,183899996.0
2005-04-29 03:48:00,0.67649,0.67661,0.67649,0.67661,36399998.0
2005-04-29 03:49:00,0.67658,0.67658,0.67643,0.67643,191100000.0
2005-04-29 03:50:00,0.67642,0.67651,0.67642,0.67651,91600000.0
2005-04-29 03:51:00,0.67655,0.67656,0.67647,0.67655,159599999.0
2005-04-29 03:52:00,0.67663,0.67663,0.6766,0.6766,19900000.0
2005-04-29 03:53:00,0.67663,0.67663,0.67658,0.67658,73800000.0
2005-04-29 03:54:00,0.67658,0.67659,0.67653,0.67653,208099999.0
2005-04-29 03:55:00,0.67658,0.67663,0.67626,0.67663,184499994.0
2005-04-29 03:56:00,0.67655,0.67655,0.67647,0.67647,65600000.0
2005-04-29 03:57:00,0.67653,0.67653,0.67653,0.67653,52700002.0
2005-04-29 03:58:00,0.67647,0.67655,0.67647,0.67652,124699999.0
2005-04-29 03:59:00,0.67661,0.67665,0.67636,0.67647,170500002.0
2005-04-29 04:00:00,0.6765,0.67655,0.67649,0.67655,271000004.0
2005-04-29 04:01:00,0.6765,0.67655,0.6765,0.67655,189099997.0
2005-04-29 04:02:00,0.67651,0.67651,0.67633,0.67635,72600001.0
2005-04-29 04:03:00,0.67649,0.67649,0.67636,0.67641,72800000.0
2005-04-29 04:04:00,0.67643,0.67643,0.67633,0.67633,170399997.0
2005-04-29 04:05:00,0.67628,0.67638,0.67602,0.67638,148900001.0
2005-04-29 04:06:00,0.67642,0.67642,0.67627,0.67638,143299999.0
2005-04-29 04:07:00,0.67642,0.67644,0.67633,0.67638,313299999.0
2005-04-29 04:08:00,0.6764,0.6764,0.67637,0.67637,50200000.0
2005-04-29 04:09:00,0.67645,0.67653,0.6763,0.67647,160400001.0
2005-04-29 04:10:00,0.67642,0.67643,0.6764,0.67642,275899999.0
2005-04-29 04:11:00,0.67638,0.67638,0.67627,0.67633,148699998.0
2005-04-29 04:12:00,0.67629,0.67633,0.67626,0.67633,85400000.0
2005-04-29 04:13:00,0.67635,0.67635,0.67635,0.67635,1700000.0
2005-04-29 04:14:00,0.67633,0.67647,0.67628,0.67646,167400002.0
2005-04-29 04:15:00,0.67632,0.67634,0.67626,0.67626,92300000.0
2005-04-29 04:16:00,0.67626,0.67633,0.67625,0.67631,198599998.0
2005-04-29 04:17:00,0.67632,0.67632,0.67623,0.67632,130500004.0
2005-04-29 04:18:00,0.6763,0.67639,0.67626,0.67635,199399997.0
2005-04-29 04:19:00,0.67629,0.67639,0.67628,0.67638,87200002.0
2005-04-29 04:20:00,0.6764,0.67641,0.67639,0.6764,81600002.0
2005-04-29 04:21:00,0.67633,0.67645,0.67628,0.67641,290499991.0
2005-04-29 04:22:00,0.67643,0.67647,0.6764,0.6764,155200002.0
2005-04-29 04:23:00,0.6764,0.67642,0.67635,0.6764,160600004.0
2005-04-29 04:24:00,0.67637,0.67638,0.6763,0.67638,141300001.0
2005-04-29 04:25:00,0.67638,0.67638,0.67629,0.67634,174500002.0
2005-04-29 04:26:00,0.67628,0.67635,0.67627,0.67633,156500002.0
2005-04-29 04:27:00,0.67638,0.67646,0.67634,0.67646,158400000.0
2005-04-29 04:28:00,0.67634,0.67635,0.67629,0.6763,196000001.0
2005-04-29 04:29:00,0.67635,0.6764,0.67633,0.67635,81499999.0
2005-04-29 04:30:00,0.67629,0.6763,0.6762,0.67622,204600002.0
2005-04-29 04:31:00,0.67626,0.67626,0.67617,0.67622,145500001.0
2005-04-29 04:32:00,0.67622,0.67622,0.67616,0.67621,137800002.0
2005-04-29 04:33:00,0.67625,0.67633,0.67625,0.67633,29499999.0
2005-04-29 04:34:00,0.67633,0.67633,0.67629,0.67629,233099998.0
2005-04-29 04:35:00,0.67621,0.67621,0.67621,0.67621,91000000.0
2005-04-29 04:36:00,0.6763,0.67631,0.67609,0.67609,59000001.0
2005-04-29 04:37:00,0.67621,0.6763,0.6762,0.6763,113000002.0
2005-04-29 04:38:00,0.67623,0.67623,0.67616,0.67622,68499999.0
2005-04-29 04:39:00,0.67626,0.67636,0.67626,0.6763,224500002.0
2005-04-29 04:40:00,0.67632,0.67632,0.67631,0.67631,33900000.0
2005-04-29 04:41:00,0.6763,0.6763,0.67627,0.67627,120000000.0
2005-04-29 04:42:00,0.67635,0.67638,0.67625,0.67638,154799996.0
2005-04-29 04:43:00,0.67638,0.67641,0.67631,0.67634,97200000.0
2005-04-29 04:44:00,0.67633,0.67645,0.6763,0.67645,183199996.0
2005-04-29 04:45:00,0.67638,0.67643,0.67634,0.67643,131300001.0
2005-04-29 04:46:00,0.67643,0.67649,0.67643,0.67647,177799999.0
2005-04-29 04:47:00,0.67656,0.67656,0.67641,0.67652,191100000.0
2005-04-29 04:48:00,0.67653,0.67653,0.67648,0.67648,94100001.0
2005-04-29 04:49:00,0.67636,0.67646,0.67636,0.67645,169800002.0
2005-04-29 04:50:00,0.67638,0.67655,0.67628,0.67653,130800001.0
2005-04-29 04:51:00,0.67642,0.67642,0.67642,0.67642,58300002.0
2005-04-29 04:52:00,0.67643,0.67648,0.67636,0.67648,38600001.0
2005-04-29 04:53:00,0.67652,0.67661,0.67634,0.67649,135499997.0
2005-04-29 04:54:00,0.67655,0.67655,0.67651,0.67651,51900001.0
2005-04-29 04:55:00,0.67644,0.67648,0.67634,0.67648,152000001.0
2005-04-29 04:56:00,0.67649,0.67652,0.67638,0.67649,108500003.0
2005-04-29 04:57:00,0.67641,0.67641,0.67622,0.67634,164700003.0
2005-04-29 04:58:00,0.6765,0.6765,0.67644,0.67648,43399999.0
2005-04-29 04:59:00,0.67646,0.67646,0.67641,0.67642,144400000.0
2005-04-29 05:00:00,0.67635,0.67648,0.67635,0.67648,42000001.0
2005-04-29 05:01:00,0.67645,0.67645,0.67631,0.67642,154800001.0
2005-04-29 05:02:00,0.67643,0.67653,0.67639,0.67653,148800002.0
2005-04-29 05:03:00,0.67652,0.67652,0.67638,0.67638,99699997.0
2005-04-29 05:04:00,0.67639,0.67641,0.67634,0.67641,98899998.0
2005-04-29 05:05:00,0.67647,0.67647,0.67647,0.67647,2000000.0
2005-04-29 05:06:00,0.67636,0.67636,0.67623,0.67631,98500000.0
2005-04-29 05:07:00,0.67636,0.67637,0.67626,0.6763,128000000.0
2005-04-29 05:08:00,0.67638,0.67639,0.67631,0.67638,191300000.0
2005-04-29 05:09:00,0.67631,0.67642,0.67628,0.67642,103399999.0
2005-04-29 05:10:00,0.67632,0.67637,0.67628,0.6763,340100003.0
2005-04-29 05:11:00,0.67648,0.67657,0.67625,0.67625,155099998.0
2005-04-29 05:12:00,0.67637,0.67637,0.67633,0.67633,39900000.0
2005-04-29 05:13:00,0.67633,0.67633,0.67626,0.67633,185399999.0
2005-04-29 05:14:00,0.67633,0.67639,0.67626,0.67639,186200001.0
2005-04-29 05:15:00,0.6764,0.6764,0.67636,0.67636,50300002.0
2005-04-29 05:16:00,0.67636,0.67646,0.67633,0.67646,161799999.0
2005-04-29 05:17:00,0.67645,0.67645,0.67643,0.67645,154200000.0
2005-04-29 05:18:00,0.67635,0.67638,0.67632,0.67638,95800000.0
2005-04-29 05:19:00,0.67621,0.67651,0.67621,0.67645,142600000.0
2005-04-29 05:20:00,0.6764,0.6764,0.6763,0.67639,199100001.0
2005-04-29 05:21:00,0.67633,0.67633,0.67633,0.67633,43900002.0
2005-04-29 05:22:00,0.67642,0.67652,0.67642,0.67652,155700002.0
2005-04-29 05:23:00,0.67638,0.67647,0.67631,0.67638,183200003.0
2005-04-29 05:24:00,0.67637,0.67637,0.6762,0.6762,209100001.0
2005-04-29 05:25:00,0.67627,0.67632,0.67627,0.6763,95799998.0
2005-04-29 05:26:00,0.67601,0.67641,0.67601,0.67624,185199998.0
2005-04-29 05:27:00,0.67634,0.67637,0.67629,0.67629,141200001.0
2005-04-29 05:28:00,0.67629,0.67641,0.67629,0.67637,74900002.0
2005-04-29 05:29:00,0.6764,0.6764,0.67637,0.67638,74999998.0
2005-04-29 05:30:00,0.67626,0.67639,0.67626,0.67637,59900000.0
2005-04-29 05:31:00,0.67641,0.67641,0.67627,0.67632,102500002.0
2005-04-29 05:32:00,0.6762,0.67633,0.6761,0.67631,118399997.0
2005-04-29 05:33:00,0.67637,0.67637,0.6763,0.67633,236199997.0
2005-04-29 05:34:00,0.6762,0.6764,0.67616,0.6764,256200007.0
2005-04-29 05:35:00,0.67633,0.67633,0.67618,0.67618,116900000.0
2005-04-29 05:36:00,0.67628,0.67628,0.67622,0.67626,133400001.0
2005-04-29 05:37:00,0.67628,0.67628,0.67619,0.67626,158100002.0
2005-04-29 05:38:00,0.67628,0.67635,0.67628,0.67635,43800000.0
2005-04-29 05:39:00,0.6763,0.67631,0.67625,0.67631,53500000.0
2005-04-29 05:40:00,0.67622,0.67633,0.67612,0.67626,59500000.0
2005-04-29 05:41:00,0.67635,0.67639,0.67635,0.67639,96500002.0
2005-04-29 05:42:00,0.67625,0.67647,0.67623,0.67645,200799997.0
2005-04-29 05:43:00,0.67637,0.67637,0.67634,0.67634,44600000.0
2005-04-29 05:44:00,0.67644,0.67644,0.67628,0.67634,115800002.0
2005-04-29 05:45:00,0.67636,0.67642,0.67633,0.67633,75000000.0
2005-04-29 05:46:00,0.6763,0.67631,0.67623,0.67629,93200000.0
2005-04-29 05:47:00,0.67628,0.67634,0.67621,0.67634,226900002.0
2005-04-29 05:48:00,0.67605,0.67624,0.67602,0.67624,83400003.0
2005-04-29 05:49:00,0.67633,0.67633,0.67625,0.67625,138099999.0
2005-04-29 05:50:00,0.6763,0.67633,0.6763,0.6763,15200000.0
2005-04-29 05:51:00,0.67631,0.67631,0.67613,0.67617,60800000.0
2005-04-29 05:52:00,0.67627,0.67629,0.67618,0.67629,142800000.0
2005-04-29 05:53:00,0.6762,0.67622,0.67615,0.67621,110199997.0
2005-04-29 05:54:00,0.67614,0.67635,0.67614,0.67631,351299993.0
2005-04-29 05:55:00,0.67621,0.6763,0.67618,0.67629,82100002.0
2005-04-29 05:56:00,0.67633,0.67635,0.67625,0.67635,194700002.0
2005-04-29 05:57:00,0.67631,0.67649,0.67631,0.67645,101999998.0
2005-04-29 05:58:00,0.67641,0.67642,0.67641,0.67642,38200000.0
2005-04-29 05:59:00,0.67638,0.67642,0.67633,0.67637,245299998.0
2005-04-29 06:00:00,0.67643,0.67645,0.67642,0.67645,187199998.0
2005-04-29 06:01:00,0.67638,0.6764,0.67631,0.67636,130499998.0
2005-04-29 06:02:00,0.67633,0.67635,0.67632,0.67634,182699998.0
2005-04-29 06:03:00,0.6764,0.67643,0.67637,0.67637,140500002.0
2005-04-29 06:04:00,0.67635,0.67637,0.67635,0.67637,30299999.0
2005-04-29 06:05:00,0.67635,0.67641,0.67635,0.6764,177200004.0
2005-04-29 06:06:00,0.67636,0.67643,0.67636,0.67638,201699998.0
2005-04-29 06:07:00,0.6764,0.6764,0.67635,0.6764,238399995.0
2005-04-29 06:08:00,0.6764,0.6764,0.6764,0.6764,800000.0
2005-04-29 06:09:00,0.6763,0.6765,0.67627,0.6765,130500002.0
2005-04-29 06:10:00,0.67639,0.67648,0.67638,0.67648,160400001.0
2005-04-29 06:11:00,0.6764,0.6764,0.67637,0.67637,22000001.0
2005-04-29 06:12:00,0.67642,0.67647,0.67642,0.67646,142099998.0
2005-04-29 06:13:00,0.67647,0.67647,0.67637,0.67639,109299999.0
2005-04-29 06:14:00,0.6763,0.67643,0.6763,0.67643,155400001.0
2005-04-29 06:15:00,0.67639,0.67642,0.67632,0.67642,167600002.0
2005-04-29 06:16:00,0.67639,0.67639,0.67631,0.67635,169600005.0
2005-04-29 06:17:00,0.67633,0.67635,0.6763,0.67633,123800000.0
2005-04-29 06:18:00,0.67635,0.67638,0.67625,0.67638,212500000.0
2005-04-29 06:19:00,0.67642,0.67642,0.67638,0.67641,84299998.0
2005-04-29 06:20:00,0.67636,0.67644,0.67636,0.67643,118199998.0
2005-04-29 06:21:00,0.67645,0.67655,0.67641,0.67654,98199999.0
2005-04-29 06:22:00,0.67658,0.67658,0.67632,0.67645,114800002.0
2005-04-29 06:23:00,0.6765,0.67657,0.67639,0.67657,157999999.0
2005-04-29 06:24:00,0.67659,0.67659,0.67644,0.67649,235800000.0
2005-04-29 06:25:00,0.67652,0.67652,0.67639,0.6764,161100003.0
2005-04-29 06:26:00,0.6764,0.67646,0.67639,0.67641,58100000.0
2005-04-29 06:27:00,0.67634,0.67643,0.67634,0.67643,242599999.0
2005-04-29 06:28:00,0.67636,0.67639,0.67629,0.67637,159100000.0
2005-04-29 06:29:00,0.67641,0.67643,0.67632,0.67643,179600003.0
2005-04-29 06:30:00,0.67643,0.67646,0.67638,0.67646,122999998.0
2005-04-29 06:31:00,0.67636,0.67643,0.67633,0.67643,135800000.0
2005-04-29 06:32:00,0.67645,0.67645,0.67645,0.67645,31900000.0
2005-04-29 06:33:00,0.67647,0.67654,0.67643,0.67654,358100001.0
2005-04-29 06:34:00,0.67648,0.67658,0.67644,0.67658,185599998.0
2005-04-29 06:35:00,0.67654,0.67654,0.67637,0.67642,202799999.0
2005-04-29 06:36:00,0.67636,0.67649,0.67636,0.67645,254700002.0
2005-04-29 06:37:00,0.67642,0.67651,0.67636,0.67651,169100001.0
2005-04-29 06:38:00,0.67645,0.67645,0.6764,0.67643,159499996.0
2005-04-29 06:39:00,0.6763,0.6764,0.67622,0.67634,170699999.0
2005-04-29 06:40:00,0.67626,0.67635,0.67612,0.67635,170499999.0
2005-04-29 06:41:00,0.67634,0.67634,0.67622,0.67632,291600006.0
2005-04-29 06:42:00,0.67625,0.67656,0.67624,0.67633,200499998.0
2005-04-29 06:43:00,0.67625,0.67647,0.67621,0.67647,129999996.0
2005-04-29 06:44:00,0.67646,0.67646,0.67616,0.67624,110900002.0
2005-04-29 06:45:00,0.67629,0.67629,0.67608,0.67608,298699994.0
2005-04-29 06:46:00,0.67611,0.67617,0.67609,0.6761,131800000.0
2005-04-29 06:47:00,0.67616,0.67618,0.67593,0.67594,125700003.0
2005-04-29 06:48:00,0.67585,0.67591,0.67579,0.67583,51200000.0
2005-04-29 06:49:00,0.67569,0.6761,0.67569,0.67593,159700000.0
2005-04-29 06:50:00,0.67595,0.676,0.67577,0.67581,72200000.0
2005-04-29 06:51:00,0.67575,0.6759,0.67572,0.67573,198000002.0
2005-04-29 06:52:00,0.67558,0.67571,0.67558,0.67571,46200000.0
2005-04-29 06:53:00,0.67571,0.67572,0.67556,0.6756,161700004.0
2005-04-29 06:54:00,0.67555,0.67556,0.67537,0.67553,117499999.0
2005-04-29 06:55:00,0.67544,0.67558,0.67544,0.67558,207400000.0
2005-04-29 06:56:00,0.67553,0.67553,0.67542,0.6755,189200000.0
2005-04-29 06:57:00,0.67547,0.6755,0.67544,0.67544,232299997.0
2005-04-29 06:58:00,0.67548,0.67576,0.67537,0.67576,160399998.0
2005-04-29 06:59:00,0.67568,0.67575,0.67554,0.67575,135900001.0
2005-04-29 07:00:00,0.67559,0.67559,0.6755,0.67553,178200002.0
2005-04-29 07:01:00,0.67556,0.67559,0.67547,0.67552,142499999.0
2005-04-29 07:02:00,0.67558,0.67567,0.67556,0.67558,198000001.0
2005-04-29 07:03:00,0.67575,0.67575,0.67553,0.67558,75000000.0
2005-04-29 07:04:00,0.6756,0.67565,0.67558,0.67558,183800000.0
2005-04-29 07:05:00,0.67566,0.67566,0.67558,0.67564,111200000.0
2005-04-29 07:06:00,0.6757,0.67573,0.67559,0.67573,189999999.0
2005-04-29 07:07:00,0.67581,0.67583,0.67579,0.67579,169399999.0
2005-04-29 07:08:00,0.67567,0.67573,0.67561,0.67572,123000004.0
2005-04-29 07:09:00,0.67572,0.6758,0.67568,0.67572,216699997.0
2005-04-29 07:10:00,0.67579,0.67582,0.6757,0.67572,148800001.0
2005-04-29 07:11:00,0.67566,0.67583,0.67563,0.67577,126999999.0
2005-04-29 07:12:00,0.67565,0.67581,0.67565,0.67566,147699999.0
2005-04-29 07:13:00,0.67561,0.67565,0.6755,0.67564,266999997.0
2005-04-29 07:14:00,0.67565,0.67567,0.67552,0.67559,170200001.0
2005-04-29 07:15:00,0.67571,0.67572,0.67559,0.67563,119700000.0
2005-04-29 07:16:00,0.67568,0.67571,0.67559,0.67571,118800001.0
2005-04-29 07:17:00,0.67567,0.67567,0.67557,0.67563,108400000.0
2005-04-29 07:18:00,0.67563,0.67563,0.67557,0.67557,132500000.0
2005-04-29 07:19:00,0.67559,0.67567,0.67559,0.67563,65000000.0
2005-04-29 07:20:00,0.67559,0.67562,0.67555,0.67555,200999996.0
2005-04-29 07:21:00,0.67557,0.6756,0.67548,0.6756,158099995.0
2005-04-29 07:22:00,0.67551,0.67561,0.67548,0.67556,170900003.0
2005-04-29 07:23:00,0.67557,0.67558,0.67557,0.67558,19000000.0
2005-04-29 07:24:00,0.67567,0.67569,0.67557,0.67557,89399999.0
2005-04-29 07:25:00,0.67565,0.67567,0.67561,0.67563,99900004.0
2005-04-29 07:26:00,0.67568,0.67568,0.67558,0.6756,117600003.0
2005-04-29 07:27:00,0.67564,0.67565,0.67557,0.67562,115199999.0
2005-04-29 07:28:00,0.67563,0.67563,0.67551,0.67562,134400001.0
2005-04-29 07:29:00,0.67553,0.67561,0.67553,0.6756,97100000.0
2005-04-29 07:30:00,0.67551,0.67558,0.67546,0.67553,127700000.0
2005-04-29 07:31:00,0.67553,0.6756,0.67551,0.67551,132899997.0
2005-04-29 07:32:00,0.67549,0.67555,0.67543,0.67555,107800003.0
2005-04-29 07:33:00,0.67553,0.67553,0.67544,0.67544,144699999.0
2005-04-29 07:34:00,0.67543,0.67559,0.67543,0.67555,186800001.0
2005-04-29 07:35:00,0.67572,0.67585,0.67572,0.67575,86700001.0
2005-04-29 07:36:00,0.67576,0.67577,0.67565,0.67572,261000004.0
2005-04-29 07:37:00,0.67575,0.67579,0.6757,0.67579,137399998.0
2005-04-29 07:38:00,0.6757,0.67575,0.67569,0.67575,191399999.0
2005-04-29 07:39:00,0.67572,0.67578,0.67572,0.67572,154799996.0
2005-04-29 07:40:00,0.6758,0.6759,0.67573,0.6759,135300004.0
2005-04-29 07:41:00,0.67601,0.67601,0.67586,0.67594,183599996.0
2005-04-29 07:42:00,0.67592,0.67593,0.67588,0.67588,45500000.0
2005-04-29 07:43:00,0.67584,0.67597,0.67584,0.67593,198900003.0
2005-04-29 07:44:00,0.67597,0.67599,0.67587,0.67595,162999999.0
2005-04-29 07:45:00,0.67584,0.67585,0.67579,0.67585,111800003.0
2005-04-29 07:46:00,0.67576,0.67581,0.6757,0.6757,199999997.0
2005-04-29 07:47:00,0.67576,0.67599,0.67576,0.67593,109900000.0
2005-04-29 07:48:00,0.67571,0.6759,0.67571,0.6759,94099998.0
2005-04-29 07:49:00,0.67594,0.67598,0.6758,0.67588,263399995.0
2005-04-29 07:50:00,0.6758,0.67592,0.67576,0.67592,215399999.0
2005-04-29 07:51:00,0.67585,0.67592,0.67583,0.67583,177099999.0
2005-04-29 07:52:00,0.67592,0.676,0.67592,0.67597,181000002.0
2005-04-29 07:53:00,0.67597,0.676,0.67589,0.67599,168100000.0
2005-04-29 07:54:00,0.67599,0.67603,0.67599,0.676,141899997.0
2005-04-29 07:55:00,0.67599,0.676,0.67594,0.67594,213799998.0
2005-04-29 07:56:00,0.67585,0.67593,0.67584,0.67593,97500000.0
2005-04-29 07:57:00,0.6759,0.67592,0.6759,0.67592,60400002.0
2005-04-29 07:58:00,0.67592,0.67593,0.67585,0.67588,86100000.0
2005-04-29 07:59:00,0.67598,0.676,0.67592,0.67593,147900001.0
2005-04-29 08:00:00,0.6759,0.67602,0.6759,0.67597,253599998.0
2005-04-29 08:01:00,0.67597,0.67607,0.67597,0.67607,14300000.0
2005-04-29 08:02:00,0.67601,0.67601,0.6759,0.67601,116499997.0
2005-04-29 08:03:00,0.67605,0.67615,0.67605,0.67615,165600001.0
2005-04-29 08:04:00,0.67611,0.6762,0.67609,0.67615,255299999.0
2005-04-29 08:05:00,0.67605,0.6762,0.67605,0.67616,220800001.0
2005-04-29 08:06:00,0.67623,0.67628,0.67619,0.67623,190999999.0
2005-04-29 08:07:00,0.6763,0.67646,0.67626,0.6763,295400004.0
2005-04-29 08:08:00,0.67634,0.67638,0.67632,0.67632,187700000.0
2005-04-29 08:09:00,0.67633,0.67645,0.6763,0.67645,143999999.0
2005-04-29 08:10:00,0.67651,0.67651,0.67625,0.67631,189100001.0
2005-04-29 08:11:00,0.67635,0.67648,0.67635,0.67642,94199997.0
2005-04-29 08:12:00,0.67654,0.67658,0.67639,0.67644,204100003.0
2005-04-29 08:13:00,0.6765,0.6765,0.67636,0.67648,111700000.0
2005-04-29 08:14:00,0.67651,0.67651,0.6762,0.67622,95800000.0
2005-04-29 08:15:00,0.67627,0.67634,0.67625,0.67625,193099996.0
2005-04-29 08:16:00,0.67629,0.67634,0.67623,0.67625,220400001.0
2005-04-29 08:17:00,0.6763,0.67638,0.67619,0.67638,133600001.0
2005-04-29 08:18:00,0.67633,0.6766,0.67633,0.6766,153999999.0
2005-04-29 08:19:00,0.67644,0.6765,0.67635,0.67635,146300000.0
2005-04-29 08:20:00,0.67643,0.67651,0.67631,0.67634,167699999.0
2005-04-29 08:21:00,0.67637,0.67637,0.67635,0.67635,74399998.0
2005-04-29 08:22:00,0.67647,0.67653,0.6764,0.6764,124600004.0
2005-04-29 08:23:00,0.67649,0.67655,0.67644,0.67647,135900000.0
2005-04-29 08:24:00,0.67655,0.67677,0.67655,0.67677,193999997.0
2005-04-29 08:25:00,0.67678,0.67694,0.6767,0.67689,182799996.0
2005-04-29 08:26:00,0.6769,0.67702,0.67681,0.67695,125199999.0
2005-04-29 08:27:00,0.67682,0.67706,0.67678,0.67702,69699998.0
2005-04-29 08:28:00,0.677,0.67707,0.67691,0.67707,143299997.0
2005-04-29 08:29:00,0.67706,0.67709,0.67692,0.67707,169899998.0
2005-04-29 08:30:00,0.67697,0.67709,0.67697,0.67705,236800005.0
2005-04-29 08:31:00,0.677,0.677,0.67686,0.67692,100299998.0
2005-04-29 08:32:00,0.67681,0.67691,0.67678,0.67691,108399999.0
2005-04-29 08:33:00,0.67694,0.67694,0.67682,0.67691,164600001.0
2005-04-29 08:34:00,0.67687,0.67693,0.6768,0.67691,92600000.0
2005-04-29 08:35:00,0.67695,0.677,0.67681,0.67699,187600000.0
2005-04-29 08:36:00,0.67689,0.6772,0.67688,0.6772,109599999.0
2005-04-29 08:37:00,0.677,0.67719,0.67698,0.67715,238900003.0
2005-04-29 08:38:00,0.67713,0.67714,0.67698,0.67707,108499999.0
2005-04-29 08:39:00,0.67699,0.67728,0.67699,0.67728,107600001.0
2005-04-29 08:40:00,0.67729,0.67734,0.67704,0.67719,177400000.0
2005-04-29 08:41:00,0.67712,0.67723,0.67701,0.67718,229699996.0
2005-04-29 08:42:00,0.6772,0.67723,0.67712,0.67723,144700003.0
2005-04-29 08:43:00,0.67723,0.6773,0.67718,0.6772,149000004.0
2005-04-29 08:44:00,0.67724,0.67732,0.67718,0.6773,79400000.0
2005-04-29 08:45:00,0.67716,0.67724,0.67715,0.67724,134600002.0
2005-04-29 08:46:00,0.67727,0.67727,0.67714,0.67721,161099997.0
2005-04-29 08:47:00,0.67728,0.67729,0.67725,0.67727,107799999.0
2005-04-29 08:48:00,0.67723,0.67735,0.67723,0.67735,142100000.0
2005-04-29 08:49:00,0.67728,0.67748,0.67728,0.67748,141900002.0
2005-04-29 08:50:00,0.67746,0.67747,0.67733,0.67738,200199998.0
2005-04-29 08:51:00,0.67742,0.67742,0.67728,0.67735,151300002.0
2005-04-29 08:52:00,0.67732,0.67742,0.67731,0.67742,147099995.0
2005-04-29 08:53:00,0.67728,0.67738,0.67728,0.67732,92900000.0
2005-04-29 08:54:00,0.67728,0.6773,0.67722,0.6773,162100003.0
2005-04-29 08:55:00,0.67724,0.67724,0.67715,0.67723,171599998.0
2005-04-29 08:56:00,0.67726,0.67726,0.67717,0.67723,110799999.0
2005-04-29 08:57:00,0.67725,0.67725,0.67706,0.67714,124099999.0
2005-04-29 08:58:00,0.6771,0.67724,0.67708,0.67724,145400003.0
2005-04-29 08:59:00,0.6771,0.6771,0.67699,0.67709,119600002.0
2005-04-29 09:00:00,0.67712,0.67712,0.67698,0.67704,133900003.0
2005-04-29 09:01:00,0.677,0.67706,0.67696,0.67706,190900000.0
2005-04-29 09:02:00,0.67703,0.67708,0.67697,0.67708,40099999.0
2005-04-29 09:03:00,0.67706,0.67713,0.677,0.6771,241500002.0
2005-04-29 09:04:00,0.67707,0.67709,0.67699,0.67709,167599997.0
2005-04-29 09:05:00,0.67706,0.67706,0.67698,0.67706,55000000.0
2005-04-29 09:06:00,0.67702,0.67713,0.67699,0.67713,224500002.0
2005-04-29 09:07:00,0.67698,0.6771,0.67693,0.6771,145400001.0
2005-04-29 09:08:00,0.67702,0.67709,0.67692,0.67704,56300000.0
2005-04-29 09:09:00,0.67709,0.67717,0.67706,0.67717,180000000.0
2005-04-29 09:10:00,0.67716,0.67719,0.6771,0.67719,134399999.0
2005-04-29 09:11:00,0.67715,0.67718,0.67709,0.6771,205600001.0
2005-04-29 09:12:00,0.67717,0.67718,0.67697,0.67701,180400000.0
2005-04-29 09:13:00,0.67705,0.6772,0.67701,0.6772,182500001.0
2005-04-29 09:14:00,0.67715,0.67725,0.67708,0.67725,118400002.0
2005-04-29 09:15:00,0.67717,0.67717,0.67708,0.67717,96100000.0
2005-04-29 09:16:00,0.67712,0.67719,0.67705,0.67717,83900000.0
2005-04-29 09:17:00,0.67711,0.6772,0.67706,0.67719,149300001.0
2005-04-29 09:18:00,0.67723,0.67723,0.67713,0.67722,99599997.0
2005-04-29 09:19:00,0.67723,0.67727,0.67715,0.67715,205999995.0
2005-04-29 09:20:00,0.67725,0.67732,0.67717,0.67732,157899998.0
2005-04-29 09:21:00,0.67728,0.67733,0.67716,0.67733,116499999.0
2005-04-29 09:22:00,0.67723,0.67737,0.67714,0.67737,171899998.0
2005-04-29 09:23:00,0.67741,0.67741,0.67728,0.67733,159800001.0
2005-04-29 09:24:00,0.67728,0.6773,0.67717,0.67722,244900006.0
2005-04-29 09:25:00,0.67726,0.67726,0.67716,0.67723,127699996.0
2005-04-29 09:26:00,0.67727,0.6773,0.67718,0.67724,107000001.0
2005-04-29 09:27:00,0.6773,0.6773,0.67725,0.67727,112899999.0
2005-04-29 09:28:00,0.67727,0.67727,0.67723,0.67727,89799999.0
2005-04-29 09:29:00,0.6773,0.67731,0.67725,0.67731,129599998.0
2005-04-29 09:30:00,0.67734,0.67734,0.67719,0.67729,118800003.0
2005-04-29 09:31:00,0.67732,0.67734,0.67728,0.67734,80800000.0
2005-04-29 09:32:00,0.67734,0.67739,0.67732,0.67737,92500002.0
2005-04-29 09:33:00,0.67727,0.6774,0.67727,0.6774,80999998.0
2005-04-29 09:34:00,0.67738,0.67738,0.67726,0.67737,176700000.0
2005-04-29 09:35:00,0.67741,0.67759,0.67741,0.67754,175099996.0
2005-04-29 09:36:00,0.67758,0.67763,0.67751,0.67761,115500002.0
2005-04-29 09:37:00,0.67762,0.6777,0.67751,0.6777,110600000.0
2005-04-29 09:38:00,0.67761,0.67763,0.67749,0.67757,78899999.0
2005-04-29 09:39:00,0.67754,0.67759,0.67741,0.67741,107700000.0
2005-04-29 09:40:00,0.67745,0.67745,0.67739,0.67745,206600003.0
2005-04-29 09:41:00,0.67746,0.67746,0.67729,0.67737,147000003.0
2005-04-29 09:42:00,0.67741,0.67743,0.67726,0.67743,136899996.0
2005-04-29 09:43:00,0.6774,0.67741,0.67732,0.67739,123000003.0
2005-04-29 09:44:00,0.67732,0.67732,0.67717,0.67729,151100000.0
2005-04-29 09:45:00,0.67727,0.67731,0.67718,0.67728,147899998.0
2005-04-29 09:46:00,0.67732,0.67732,0.67727,0.67727,49300001.0
2005-04-29 09:47:00,0.67728,0.67732,0.67726,0.67726,122299998.0
2005-04-29 09:48:00,0.67722,0.67722,0.67714,0.67719,148399998.0
2005-04-29 09:49:00,0.67721,0.67726,0.67707,0.67707,177499998.0
2005-04-29 09:50:00,0.67707,0.67716,0.67698,0.67716,65600000.0
2005-04-29 09:51:00,0.6772,0.67722,0.67708,0.6771,134500002.0
2005-04-29 09:52:00,0.67715,0.67724,0.67713,0.67722,92500001.0
2005-04-29 09:53:00,0.6773,0.67741,0.67722,0.67735,218699996.0
2005-04-29 09:54:00,0.67747,0.67754,0.67747,0.67754,222499996.0
2005-04-29 09:55:00,0.67743,0.67766,0.67741,0.67766,114199998.0
2005-04-29 09:56:00,0.67754,0.67756,0.67742,0.67743,224899996.0
2005-04-29 09:57:00,0.67751,0.67751,0.67733,0.67742,225200000.0
2005-04-29 09:58:00,0.67742,0.67742,0.67731,0.67737,114800000.0
2005-04-29 09:59:00,0.67736,0.67741,0.67729,0.67738,154900002.0
2005-04-29 10:00:00,0.67731,0.67743,0.67731,0.67743,155100002.0
2005-04-29 10:01:00,0.67738,0.67759,0.67738,0.67754,181799999.0
2005-04-29 10:02:00,0.67765,0.6777,0.67753,0.67763,61800000.0
2005-04-29 10:03:00,0.67768,0.67776,0.67755,0.67776,177900002.0
2005-04-29 10:04:00,0.67786,0.67786,0.67774,0.67779,161099998.0
2005-04-29 10:05:00,0.67775,0.6778,0.67765,0.6778,94399999.0
2005-04-29 10:06:00,0.67774,0.67777,0.67759,0.67764,244299998.0
2005-04-29 10:07:00,0.67756,0.67756,0.6774,0.67753,101100002.0
2005-04-29 10:08:00,0.67747,0.67753,0.67745,0.67745,101999998.0
2005-04-29 10:09:00,0.67735,0.6775,0.67731,0.6775,183499999.0
2005-04-29 10:10:00,0.67747,0.67753,0.67741,0.67748,80499998.0
2005-04-29 10:11:00,0.67739,0.67743,0.67734,0.67743,197300001.0
2005-04-29 10:12:00,0.67743,0.67743,0.67732,0.67739,43900001.0
2005-04-29 10:13:00,0.67749,0.67752,0.67736,0.67748,139000000.0
2005-04-29 10:14:00,0.67742,0.67749,0.67736,0.67738,150099999.0
2005-04-29 10:15:00,0.6775,0.6775,0.67733,0.67745,149900001.0
2005-04-29 10:16:00,0.67747,0.67751,0.67742,0.67751,145200002.0
2005-04-29 10:17:00,0.67743,0.6775,0.67736,0.6775,185000000.0
2005-04-29 10:18:00,0.67748,0.67748,0.67733,0.67738,110299999.0
2005-04-29 10:19:00,0.6775,0.67756,0.6774,0.67755,137399997.0
2005-04-29 10:20:00,0.6775,0.67754,0.67743,0.67754,232499994.0
2005-04-29 10:21:00,0.67745,0.67752,0.67739,0.6775,65200002.0
2005-04-29 10:22:00,0.67755,0.6776,0.6774,0.67749,118299999.0
2005-04-29 10:23:00,0.67749,0.67755,0.67735,0.67738,147100001.0
2005-04-29 10:24:00,0.67728,0.67741,0.67726,0.67736,218499998.0
2005-04-29 10:25:00,0.67727,0.6775,0.67727,0.67748,156499998.0
2005-04-29 10:26:00,0.67749,0.67753,0.67743,0.67744,164899999.0
2005-04-29 10:27:00,0.67746,0.67754,0.6774,0.67753,69400001.0
2005-04-29 10:28:00,0.6775,0.6776,0.67745,0.67759,210300005.0
2005-04-29 10:29:00,0.67759,0.6777,0.67752,0.67769,236399999.0
2005-04-29 10:30:00,0.67758,0.67759,0.67726,0.67747,200700000.0
2005-04-29 10:31:00,0.67737,0.67748,0.67733,0.67737,161100002.0
2005-04-29 10:32:00,0.67751,0.67753,0.67738,0.67738,96700002.0
2005-04-29 10:33:00,0.67756,0.67761,0.67741,0.67761,181599999.0
2005-04-29 10:34:00,0.67757,0.67768,0.67749,0.67768,137599999.0
2005-04-29 10:35:00,0.67766,0.67779,0.67757,0.67772,199499996.0
2005-04-29 10:36:00,0.67776,0.67776,0.67756,0.67772,180599999.0
2005-04-29 10:37:00,0.67766,0.67772,0.67757,0.67772,222599999.0
2005-04-29 10:38:00,0.6776,0.67773,0.6776,0.67773,124400000.0
2005-04-29 10:39:00,0.67763,0.67768,0.67754,0.67755,196900000.0
2005-04-29 10:40:00,0.67741,0.67756,0.67741,0.67756,226699994.0
2005-04-29 10:41:00,0.67755,0.67755,0.67747,0.67751,132300002.0
2005-04-29 10:42:00,0.67746,0.67746,0.67737,0.67738,53600000.0
2005-04-29 10:43:00,0.67743,0.67752,0.67739,0.67747,125599999.0
2005-04-29 10:44:00,0.6775,0.67766,0.67742,0.67766,184200002.0
2005-04-29 10:45:00,0.67749,0.67768,0.67745,0.67768,247600003.0
2005-04-29 10:46:00,0.67756,0.67762,0.67756,0.6776,40100000.0
2005-04-29 10:47:00,0.67755,0.67761,0.6774,0.67761,167599999.0
2005-04-29 10:48:00,0.67757,0.67757,0.67748,0.67752,58200001.0
2005-04-29 10:49:00,0.67747,0.67756,0.67745,0.67756,78100001.0
2005-04-29 10:50:00,0.67754,0.67756,0.67748,0.67753,145299998.0
2005-04-29 10:51:00,0.67755,0.6776,0.67749,0.6776,67000001.0
2005-04-29 10:52:00,0.67757,0.67757,0.6775,0.67753,155500000.0
2005-04-29 10:53:00,0.67754,0.67755,0.67745,0.67751,123899997.0
2005-04-29 10:54:00,0.67752,0.67752,0.67744,0.67748,94300001.0
2005-04-29 10:55:00,0.67745,0.67756,0.67742,0.67756,81399999.0
2005-04-29 10:56:00,0.67753,0.67756,0.67737,0.67756,165899997.0
2005-04-29 10:57:00,0.67753,0.67762,0.67748,0.67748,199800002.0
2005-04-29 10:58:00,0.67759,0.6777,0.67757,0.6777,119700001.0
2005-04-29 10:59:00,0.67774,0.67777,0.6777,0.67777,213199996.0
2005-04-29 11:00:00,0.67774,0.67777,0.67769,0.67777,41400000.0
2005-04-29 11:01:00,0.67771,0.67784,0.67769,0.67782,161100004.0
2005-04-29 11:02:00,0.67787,0.67787,0.67771,0.6778,221699997.0
2005-04-29 11:03:00,0.67783,0.67783,0.67771,0.67778,138199999.0
2005-04-29 11:04:00,0.6778,0.67799,0.67776,0.67799,177799999.0
2005-04-29 11:05:00,0.67791,0.67808,0.6779,0.67804,185699999.0
2005-04-29 11:06:00,0.67796,0.67803,0.67792,0.67799,153999998.0
2005-04-29 11:07:00,0.67785,0.67785,0.67774,0.67778,119100000.0
2005-04-29 11:08:00,0.67781,0.67781,0.67759,0.67767,109199998.0
2005-04-29 11:09:00,0.67758,0.67774,0.67758,0.67767,222700001.0
2005-04-29 11:10:00,0.67751,0.67761,0.67745,0.6776,141400002.0
2005-04-29 11:11:00,0.67752,0.67757,0.67752,0.67756,72699998.0
2005-04-29 11:12:00,0.67751,0.6776,0.6775,0.67759,193699996.0
2005-04-29 11:13:00,0.67753,0.67761,0.67747,0.67761,119400001.0
2005-04-29 11:14:00,0.6775,0.67755,0.67744,0.67747,183799998.0
2005-04-29 11:15:00,0.67751,0.67753,0.67742,0.67753,94600002.0
2005-04-29 11:16:00,0.67752,0.67753,0.67738,0.67753,234599999.0
2005-04-29 11:17:00,0.67751,0.67753,0.67748,0.67753,140600001.0
2005-04-29 11:18:00,0.67747,0.67759,0.67741,0.67759,74999999.0
2005-04-29 11:19:00,0.67749,0.67749,0.67735,0.6774,151199997.0
2005-04-29 11:20:00,0.6774,0.67747,0.6774,0.6774,61999998.0
2005-04-29 11:21:00,0.67744,0.67745,0.67739,0.67743,146299998.0
2005-04-29 11:22:00,0.67745,0.67748,0.67742,0.67742,95700000.0
2005-04-29 11:23:00,0.67745,0.67745,0.6774,0.67742,186800001.0
2005-04-29 11:24:00,0.67743,0.67744,0.67738,0.67743,133299997.0
2005-04-29 11:25:00,0.67744,0.67747,0.67739,0.67747,122299999.0
2005-04-29 11:26:00,0.67748,0.67748,0.67736,0.6774,127100003.0
2005-04-29 11:27:00,0.67735,0.67736,0.67726,0.67733,138999999.0
2005-04-29 11:28:00,0.67724,0.67735,0.67724,0.67731,221200001.0
2005-04-29 11:29:00,0.67737,0.67737,0.67729,0.67734,134000002.0
2005-04-29 11:30:00,0.67738,0.67745,0.67727,0.67745,167100000.0
2005-04-29 11:31:00,0.67737,0.67737,0.67729,0.67731,82299999.0
2005-04-29 11:32:00,0.67733,0.67743,0.67733,0.67742,223500001.0
2005-04-29 11:33:00,0.67729,0.6774,0.67729,0.67735,230200001.0
2005-04-29 11:34:00,0.67743,0.67752,0.67743,0.67747,138500000.0
2005-04-29 11:35:00,0.67742,0.67742,0.67736,0.67741,65400001.0
2005-04-29 11:36:00,0.67742,0.67745,0.67733,0.67735,215799995.0
2005-04-29 11:37:00,0.67742,0.67748,0.67742,0.67745,113700003.0
2005-04-29 11:38:00,0.67736,0.67739,0.67732,0.67733,197000001.0
2005-04-29 11:39:00,0.67735,0.6774,0.67727,0.6774,133600003.0
2005-04-29 11:40:00,0.67736,0.67738,0.67723,0.67737,192899997.0
2005-04-29 11:41:00,0.67737,0.67738,0.67729,0.67738,204799999.0
2005-04-29 11:42:00,0.67737,0.67747,0.67734,0.67747,61500001.0
2005-04-29 11:43:00,0.67748,0.67754,0.67736,0.6774,191500002.0
2005-04-29 11:44:00,0.67739,0.67748,0.67738,0.67748,211899999.0
2005-04-29 11:45:00,0.67738,0.67745,0.67738,0.67739,242800002.0
2005-04-29 11:46:00,0.6774,0.67748,0.67739,0.67743,143600002.0
2005-04-29 11:47:00,0.67742,0.67753,0.67741,0.67753,215999999.0
2005-04-29 11:48:00,0.67744,0.67749,0.67732,0.67732,116899996.0
2005-04-29 11:49:00,0.67733,0.6774,0.67729,0.67738,172099998.0
2005-04-29 11:50:00,0.67734,0.6775,0.67734,0.67743,217900002.0
2005-04-29 11:51:00,0.67741,0.67751,0.67738,0.67738,255199999.0
2005-04-29 11:52:00,0.67742,0.67748,0.6774,0.67748,107799999.0
2005-04-29 11:53:00,0.67744,0.67744,0.67726,0.67736,194999995.0
2005-04-29 11:54:00,0.67743,0.67743,0.67732,0.67735,167700003.0
2005-04-29 11:55:00,0.67739,0.67739,0.67728,0.67733,290800002.0
2005-04-29 11:56:00,0.67734,0.67743,0.67733,0.67743,167000005.0
2005-04-29 11:57:00,0.67748,0.67748,0.67741,0.67748,271799998.0
2005-04-29 11:58:00,0.67743,0.67748,0.67737,0.67743,147799999.0
2005-04-29 11:59:00,0.67745,0.67749,0.67736,0.67749,227400001.0
2005-04-29 12:00:00,0.67744,0.67751,0.67743,0.6775,299600001.0
2005-04-29 12:01:00,0.67756,0.67756,0.67745,0.67748,204699997.0
2005-04-29 12:02:00,0.67754,0.67754,0.67732,0.67746,277400001.0
2005-04-29 12:03:00,0.67753,0.67753,0.67747,0.67747,114700000.0
2005-04-29 12:04:00,0.67748,0.67755,0.67737,0.67755,129000000.0
2005-04-29 12:05:00,0.67752,0.67754,0.67747,0.67747,86900002.0
2005-04-29 12:06:00,0.67744,0.67744,0.67738,0.67743,99100003.0
2005-04-29 12:07:00,0.67737,0.67748,0.67735,0.67735,201900002.0
2005-04-29 12:08:00,0.67743,0.67755,0.67735,0.67755,95200000.0
2005-04-29 12:09:00,0.67753,0.6776,0.67746,0.67752,229800003.0
2005-04-29 12:10:00,0.67755,0.67758,0.67751,0.67757,125999999.0
2005-04-29 12:11:00,0.67748,0.67763,0.67748,0.67763,160999999.0
2005-04-29 12:12:00,0.67766,0.67768,0.67759,0.67759,143600001.0
2005-04-29 12:13:00,0.67758,0.67764,0.67758,0.67762,38300000.0
2005-04-29 12:14:00,0.67754,0.67759,0.6775,0.67756,155899999.0
2005-04-29 12:15:00,0.67753,0.67755,0.6775,0.6775,31900000.0
2005-04-29 12:16:00,0.67755,0.67758,0.6775,0.67757,242900001.0
2005-04-29 12:17:00,0.67758,0.67758,0.67748,0.67751,166699996.0
2005-04-29 12:18:00,0.67753,0.6776,0.67749,0.67759,139799999.0
2005-04-29 12:19:00,0.67761,0.67765,0.67761,0.67765,118500002.0
2005-04-29 12:20:00,0.67764,0.67766,0.67764,0.67766,44700000.0
2005-04-29 12:21:00,0.67756,0.67774,0.67756,0.67774,105000002.0
2005-04-29 12:22:00,0.67761,0.67773,0.67761,0.67767,197000002.0
2005-04-29 12:23:00,0.67762,0.67764,0.67758,0.67764,197300001.0
2005-04-29 12:24:00,0.67763,0.67767,0.67759,0.67767,86000001.0
2005-04-29 12:25:00,0.6776,0.67769,0.67759,0.67765,177199999.0
2005-04-29 12:26:00,0.67761,0.67765,0.67748,0.6776,225900000.0
2005-04-29 12:27:00,0.67769,0.6777,0.67762,0.67767,248700001.0
2005-04-29 12:28:00,0.67758,0.6777,0.67758,0.6777,107800002.0
2005-04-29 12:29:00,0.67774,0.6778,0.67769,0.6778,185599999.0
2005-04-29 12:30:00,0.67767,0.67767,0.67758,0.67764,133999997.0
2005-04-29 12:31:00,0.67762,0.67765,0.67757,0.67765,79600002.0
2005-04-29 12:32:00,0.6776,0.67765,0.67757,0.67765,180999995.0
2005-04-29 12:33:00,0.67756,0.67776,0.67756,0.67768,242000002.0
2005-04-29 12:34:00,0.67764,0.67778,0.67756,0.67778,147499999.0
2005-04-29 12:35:00,0.67781,0.67785,0.67761,0.67785,159500000.0
2005-04-29 12:36:00,0.67774,0.67774,0.67771,0.67771,51600000.0
2005-04-29 12:37:00,0.67763,0.67768,0.67755,0.67763,171000000.0
2005-04-29 12:38:00,0.67746,0.67761,0.67746,0.6776,140000001.0
2005-04-29 12:39:00,0.67753,0.67771,0.67752,0.67771,126300003.0
2005-04-29 12:40:00,0.67749,0.67753,0.67736,0.67741,63699999.0
2005-04-29 12:41:00,0.6774,0.67757,0.67738,0.67757,270399996.0
2005-04-29 12:42:00,0.67745,0.67755,0.67745,0.67754,146100003.0
2005-04-29 12:43:00,0.67754,0.67754,0.67747,0.6775,258899997.0
2005-04-29 12:44:00,0.67748,0.67754,0.67748,0.67749,173899999.0
2005-04-29 12:45:00,0.6775,0.6775,0.67739,0.67747,201100000.0
2005-04-29 12:46:00,0.67746,0.67746,0.67741,0.67744,105499997.0
2005-04-29 12:47:00,0.67744,0.67748,0.6774,0.67747,156499997.0
2005-04-29 12:48:00,0.67737,0.67745,0.67734,0.67741,239600003.0
2005-04-29 12:49:00,0.67742,0.6775,0.67736,0.67743,191800004.0
2005-04-29 12:50:00,0.67753,0.67756,0.67745,0.67756,209899995.0
2005-04-29 12:51:00,0.67742,0.67758,0.67741,0.67758,129700003.0
2005-04-29 12:52:00,0.6776,0.67769,0.67753,0.67769,139900002.0
2005-04-29 12:53:00,0.67768,0.67768,0.6775,0.67751,64300000.0
2005-04-29 12:54:00,0.67755,0.67765,0.67751,0.67761,146699999.0
2005-04-29 12:55:00,0.67758,0.67758,0.67739,0.67742,77799999.0
2005-04-29 12:56:00,0.67749,0.67755,0.67746,0.67752,151499999.0
2005-04-29 12:57:00,0.6775,0.67752,0.67739,0.67739,85600001.0
2005-04-29 12:58:00,0.67747,0.67756,0.67744,0.67746,177999998.0
2005-04-29 12:59:00,0.67748,0.67749,0.67737,0.67741,97900000.0
2005-04-29 13:00:00,0.67746,0.67746,0.67739,0.67742,166000000.0
2005-04-29 13:01:00,0.67743,0.67749,0.67738,0.67749,161900000.0
2005-04-29 13:02:00,0.67743,0.67743,0.67732,0.67743,143200002.0
2005-04-29 13:03:00,0.67739,0.67746,0.67739,0.67745,118599998.0
2005-04-29 13:04:00,0.67738,0.67748,0.67738,0.67748,182099999.0
2005-04-29 13:05:00,0.67739,0.67739,0.67733,0.67733,59000000.0
2005-04-29 13:06:00,0.67732,0.67736,0.67723,0.67725,59900002.0
2005-04-29 13:07:00,0.67725,0.67725,0.67713,0.67718,175899997.0
2005-04-29 13:08:00,0.67707,0.67728,0.67703,0.67721,256000000.0
2005-04-29 13:09:00,0.67716,0.67716,0.67708,0.67714,146399998.0
2005-04-29 13:10:00,0.6771,0.67723,0.6771,0.67723,142899999.0
2005-04-29 13:11:00,0.67722,0.67722,0.67712,0.67714,102100002.0
2005-04-29 13:12:00,0.6771,0.67723,0.67705,0.67717,168000003.0
2005-04-29 13:13:00,0.67715,0.67715,0.67702,0.67711,154999999.0
2005-04-29 13:14:00,0.67702,0.67711,0.67697,0.67698,103299999.0
2005-04-29 13:15:00,0.67697,0.67697,0.67678,0.67684,126000001.0
2005-04-29 13:16:00,0.67689,0.67689,0.6767,0.67679,175899995.0
2005-04-29 13:17:00,0.67683,0.67687,0.67673,0.67687,213100002.0
2005-04-29 13:18:00,0.67684,0.67693,0.67682,0.67693,114599999.0
2005-04-29 13:19:00,0.67694,0.67698,0.67694,0.67698,13600000.0
2005-04-29 13:20:00,0.67698,0.67699,0.6769,0.67696,247300000.0
2005-04-29 13:21:00,0.67684,0.67698,0.67684,0.67695,169599999.0
2005-04-29 13:22:00,0.67688,0.67688,0.67682,0.67682,51700002.0
2005-04-29 13:23:00,0.67687,0.677,0.67685,0.677,140999996.0
2005-04-29 13:24:00,0.67698,0.67712,0.67694,0.67712,157399998.0
2005-04-29 13:25:00,0.6771,0.67711,0.67699,0.67711,144000002.0
2005-04-29 13:26:00,0.67717,0.67717,0.67699,0.67708,86300002.0
2005-04-29 13:27:00,0.67695,0.67713,0.67695,0.67713,223299997.0
2005-04-29 13:28:00,0.677,0.67705,0.6769,0.677,173100000.0
2005-04-29 13:29:00,0.67688,0.67703,0.67684,0.67703,206800001.0
2005-04-29 13:30:00,0.67706,0.67711,0.67699,0.67707,211500001.0
2005-04-29 13:31:00,0.67708,0.6771,0.67694,0.6771,81700000.0
2005-04-29 13:32:00,0.67689,0.67702,0.67683,0.67702,117500001.0
2005-04-29 13:33:00,0.67695,0.67702,0.67695,0.67702,103399999.0
2005-04-29 13:34:00,0.67706,0.67711,0.67697,0.6771,191300003.0
2005-04-29 13:35:00,0.67694,0.6771,0.67694,0.6771,178900001.0
2005-04-29 13:36:00,0.677,0.67707,0.67696,0.67707,78199998.0
2005-04-29 13:37:00,0.67704,0.67704,0.67691,0.67701,141700000.0
2005-04-29 13:38:00,0.67698,0.67698,0.67687,0.67695,92700000.0
2005-04-29 13:39:00,0.67695,0.67702,0.67686,0.67702,242700004.0
2005-04-29 13:40:00,0.6771,0.6771,0.67695,0.677,64699999.0
2005-04-29 13:41:00,0.67713,0.67715,0.67704,0.67715,105299999.0
2005-04-29 13:42:00,0.67717,0.6772,0.67708,0.67717,177999996.0
2005-04-29 13:43:00,0.67708,0.67714,0.67705,0.67714,237600001.0
2005-04-29 13:44:00,0.67716,0.67723,0.67711,0.67723,239500004.0
2005-04-29 13:45:00,0.67719,0.67721,0.67711,0.6772,74000000.0
2005-04-29 13:46:00,0.67724,0.67734,0.67718,0.67734,132300001.0
2005-04-29 13:47:00,0.67736,0.67736,0.67712,0.67724,233699998.0
2005-04-29 13:48:00,0.67729,0.67735,0.6772,0.67735,115099998.0
2005-04-29 13:49:00,0.67738,0.67749,0.67735,0.67749,192000001.0
2005-04-29 13:50:00,0.67751,0.67786,0.67751,0.67786,224300001.0
2005-04-29 13:51:00,0.67777,0.67787,0.67774,0.67783,207900004.0
2005-04-29 13:52:00,0.67777,0.67777,0.6777,0.67775,94199999.0
2005-04-29 13:53:00,0.67766,0.67775,0.67759,0.67775,208900002.0
2005-04-29 13:54:00,0.67758,0.67771,0.67758,0.6777,157300001.0
2005-04-29 13:55:00,0.6777,0.67776,0.67765,0.67771,179800004.0
2005-04-29 13:56:00,0.67765,0.6777,0.67765,0.6777,100600001.0
2005-04-29 13:57:00,0.67758,0.67766,0.67757,0.6776,284900006.0
2005-04-29 13:58:00,0.67762,0.67782,0.67762,0.67782,135000000.0
2005-04-29 13:59:00,0.67769,0.67777,0.67769,0.67775,201699995.0
2005-04-29 14:00:00,0.67769,0.67789,0.67769,0.67789,123100000.0
2005-04-29 14:01:00,0.67775,0.67776,0.67769,0.67776,88200000.0
2005-04-29 14:02:00,0.67774,0.67774,0.67765,0.6777,222700004.0
2005-04-29 14:03:00,0.67767,0.6777,0.67761,0.6777,126000002.0
2005-04-29 14:04:00,0.67772,0.67775,0.67766,0.6777,128400001.0
2005-04-29 14:05:00,0.67765,0.67768,0.67765,0.67765,121199999.0
2005-04-29 14:06:00,0.67771,0.67777,0.67765,0.67777,210199996.0
2005-04-29 14:07:00,0.67775,0.67776,0.67758,0.67758,231099999.0
2005-04-29 14:08:00,0.67764,0.67766,0.67764,0.67766,44600001.0
2005-04-29 14:09:00,0.67765,0.67765,0.67765,0.67765,30899999.0
2005-04-29 14:10:00,0.67768,0.67769,0.6776,0.67768,170200000.0
2005-04-29 14:11:00,0.67764,0.67768,0.67764,0.67765,89499999.0
2005-04-29 14:12:00,0.67768,0.67773,0.67766,0.67771,234199995.0
2005-04-29 14:13:00,0.67762,0.67767,0.67761,0.67765,56500000.0
2005-04-29 14:14:00,0.67752,0.67752,0.67743,0.67749,148300000.0
2005-04-29 14:15:00,0.67734,0.67739,0.67728,0.67738,196999997.0
2005-04-29 14:16:00,0.67742,0.67746,0.67741,0.67741,82199998.0
2005-04-29 14:17:00,0.6774,0.6774,0.67724,0.6773,166299995.0
2005-04-29 14:18:00,0.6774,0.6774,0.67728,0.67732,133900002.0
2005-04-29 14:19:00,0.67725,0.67725,0.67708,0.67714,146799999.0
2005-04-29 14:20:00,0.67712,0.67715,0.67705,0.67715,101800001.0
2005-04-29 14:21:00,0.67716,0.67722,0.67709,0.67722,150400001.0
2005-04-29 14:22:00,0.67718,0.67718,0.677,0.67704,130200001.0
2005-04-29 14:23:00,0.67707,0.67715,0.67701,0.67715,227300002.0
2005-04-29 14:24:00,0.67718,0.67726,0.6771,0.67725,131700002.0
2005-04-29 14:25:00,0.67708,0.67722,0.67708,0.67717,146699998.0
2005-04-29 14:26:00,0.67717,0.67717,0.67708,0.67708,101999999.0
2005-04-29 14:27:00,0.67714,0.6772,0.67703,0.6772,161800000.0
2005-04-29 14:28:00,0.67703,0.67712,0.67703,0.67712,12900000.0
2005-04-29 14:29:00,0.6772,0.67724,0.6771,0.67718,174800003.0
2005-04-29 14:30:00,0.67705,0.67716,0.67703,0.67712,136099997.0
2005-04-29 14:31:00,0.67718,0.67728,0.67709,0.67712,185799999.0
2005-04-29 14:32:00,0.67712,0.67727,0.67712,0.67721,81899997.0
2005-04-29 14:33:00,0.67719,0.67729,0.67713,0.67728,209600002.0
2005-04-29 14:34:00,0.67722,0.67723,0.67707,0.67711,110499998.0
2005-04-29 14:35:00,0.67718,0.67733,0.67718,0.67728,94800000.0
2005-04-29 14:36:00,0.6773,0.67735,0.67722,0.67735,205500005.0
2005-04-29 14:37:00,0.6773,0.67732,0.67726,0.6773,133700000.0
2005-04-29 14:38:00,0.67729,0.67729,0.67718,0.67726,172100000.0
2005-04-29 14:39:00,0.67727,0.6773,0.67725,0.67727,168599999.0
2005-04-29 14:40:00,0.67718,0.67718,0.67708,0.67717,121500000.0
2005-04-29 14:41:00,0.67717,0.6772,0.67708,0.6772,109799997.0
2005-04-29 14:42:00,0.67705,0.67722,0.67698,0.67722,132799999.0
2005-04-29 14:43:00,0.67713,0.67726,0.67713,0.67725,202900003.0
2005-04-29 14:44:00,0.67725,0.67725,0.67722,0.67723,160600001.0
2005-04-29 14:45:00,0.67723,0.67723,0.67711,0.67721,185099999.0
2005-04-29 14:46:00,0.67722,0.67722,0.67707,0.67718,53700000.0
2005-04-29 14:47:00,0.67713,0.67716,0.67707,0.67708,108299997.0
2005-04-29 14:48:00,0.6771,0.6771,0.67694,0.67698,57299999.0
2005-04-29 14:49:00,0.67708,0.67709,0.67703,0.67709,122199998.0
2005-04-29 14:50:00,0.6771,0.67713,0.6771,0.67713,82899997.0
2005-04-29 14:51:00,0.67701,0.67705,0.6769,0.67704,157499999.0
2005-04-29 14:52:00,0.67703,0.67705,0.67688,0.67693,135900002.0
2005-04-29 14:53:00,0.6769,0.67707,0.67688,0.67707,173099998.0
2005-04-29 14:54:00,0.67691,0.67698,0.67688,0.67692,260800004.0
2005-04-29 14:55:00,0.67693,0.67696,0.67682,0.67696,199700001.0
2005-04-29 14:56:00,0.6769,0.6769,0.67674,0.67681,118500001.0
2005-04-29 14:57:00,0.67677,0.67681,0.67672,0.67681,163700000.0
2005-04-29 14:58:00,0.6769,0.6769,0.67684,0.67685,271399999.0
2005-04-29 14:59:00,0.67685,0.67685,0.6768,0.67685,98900000.0
2005-04-29 15:00:00,0.67679,0.67691,0.67676,0.67691,110900000.0
2005-04-29 15:01:00,0.67688,0.67688,0.6767,0.67675,82300000.0
2005-04-29 15:02:00,0.6767,0.67676,0.67668,0.67674,166399999.0
2005-04-29 15:03:00,0.67671,0.67674,0.67662,0.67662,107800002.0
2005-04-29 15:04:00,0.67663,0.67668,0.67657,0.67659,144100002.0
2005-04-29 15:05:00,0.67653,0.67653,0.67636,0.67646,158000002.0
2005-04-29 15:06:00,0.67651,0.67659,0.67647,0.67655,85400000.0
2005-04-29 15:07:00,0.6766,0.67663,0.6765,0.67663,107800001.0
2005-04-29 15:08:00,0.67662,0.67662,0.67655,0.67658,103100002.0
2005-04-29 15:09:00,0.67658,0.67662,0.67657,0.67662,122100000.0
2005-04-29 15:10:00,0.67659,0.67665,0.67654,0.67654,90999999.0
2005-04-29 15:11:00,0.67663,0.67666,0.67658,0.67665,71800000.0
2005-04-29 15:12:00,0.67659,0.67666,0.67653,0.67666,188499997.0
2005-04-29 15:13:00,0.67667,0.67673,0.6766,0.67665,205600005.0
2005-04-29 15:14:00,0.67654,0.67658,0.67646,0.67652,90700000.0
2005-04-29 15:15:00,0.6765,0.67657,0.67647,0.67657,144500001.0
2005-04-29 15:16:00,0.67644,0.67649,0.67638,0.67646,236000003.0
2005-04-29 15:17:00,0.67637,0.67637,0.67622,0.67624,124799998.0
2005-04-29 15:18:00,0.67616,0.67625,0.6761,0.67625,189000004.0
2005-04-29 15:19:00,0.6762,0.67625,0.6762,0.67625,291599996.0
2005-04-29 15:20:00,0.67623,0.67623,0.67602,0.67614,139200000.0
2005-04-29 15:21:00,0.67611,0.67621,0.67606,0.67621,80600001.0
2005-04-29 15:22:00,0.67617,0.67628,0.67617,0.67625,132299999.0
2005-04-29 15:23:00,0.67613,0.6762,0.67609,0.6762,121100001.0
2005-04-29 15:24:00,0.67623,0.67623,0.67616,0.6762,98199999.0
2005-04-29 15:25:00,0.67619,0.67629,0.67619,0.67629,32000001.0
2005-04-29 15:26:00,0.67633,0.67642,0.67628,0.67642,162199996.0
2005-04-29 15:27:00,0.67619,0.67633,0.67619,0.67629,115199998.0
2005-04-29 15:28:00,0.67633,0.67641,0.67627,0.67641,137100003.0
2005-04-29 15:29:00,0.67639,0.67639,0.67627,0.67631,159899999.0
2005-04-29 15:30:00,0.6763,0.67636,0.67629,0.67636,161299997.0
2005-04-29 15:31:00,0.67626,0.67637,0.67625,0.67637,131299999.0
2005-04-29 15:32:00,0.67638,0.67638,0.67638,0.67638,74600003.0
2005-04-29 15:33:00,0.67641,0.67641,0.67627,0.67627,92599998.0
2005-04-29 15:34:00,0.6763,0.67638,0.6763,0.67633,64700000.0
2005-04-29 15:35:00,0.67633,0.67634,0.67622,0.67627,126799999.0
2005-04-29 15:36:00,0.67626,0.67633,0.67617,0.67632,196700002.0
2005-04-29 15:37:00,0.67628,0.67633,0.67613,0.67613,93200001.0
2005-04-29 15:38:00,0.67627,0.67641,0.67622,0.67641,57400001.0
2005-04-29 15:39:00,0.67636,0.67642,0.6763,0.67638,283099996.0
2005-04-29 15:40:00,0.67635,0.67635,0.67618,0.67625,141799998.0
2005-04-29 15:41:00,0.6763,0.67646,0.67625,0.67644,122700001.0
2005-04-29 15:42:00,0.67637,0.67637,0.67628,0.67633,120499997.0
2005-04-29 15:43:00,0.67637,0.67657,0.67637,0.67657,104300003.0
2005-04-29 15:44:00,0.67657,0.67659,0.67638,0.67645,147700000.0
2005-04-29 15:45:00,0.6764,0.67662,0.67633,0.67661,251000002.0
2005-04-29 15:46:00,0.67641,0.67648,0.67621,0.67643,230500002.0
2005-04-29 15:47:00,0.6763,0.67639,0.67626,0.67635,184399999.0
2005-04-29 15:48:00,0.67638,0.67638,0.67618,0.67618,223399999.0
2005-04-29 15:49:00,0.67633,0.67648,0.67626,0.67645,168100002.0
2005-04-29 15:50:00,0.67632,0.67651,0.67625,0.67651,191199999.0
2005-04-29 15:51:00,0.67642,0.67657,0.67642,0.67655,89499999.0
2005-04-29 15:52:00,0.67649,0.67672,0.67647,0.67667,184699999.0
2005-04-29 15:53:00,0.67672,0.6769,0.67672,0.6769,57300001.0
2005-04-29 15:54:00,0.67689,0.67689,0.67674,0.6768,145099999.0
2005-04-29 15:55:00,0.67686,0.67697,0.67686,0.67696,68500001.0
2005-04-29 15:56:00,0.6769,0.6769,0.67678,0.67686,174400002.0
2005-04-29 15:57:00,0.67691,0.67691,0.67681,0.67681,199099997.0
2005-04-29 15:58:00,0.67681,0.67696,0.67677,0.67683,123699997.0
2005-04-29 15:59:00,0.67681,0.67685,0.67661,0.67673,214700001.0
2005-04-29 16:00:00,0.6767,0.67676,0.67654,0.67664,210399996.0
2005-04-29 16:01:00,0.67659,0.67667,0.67659,0.67665,169299997.0
2005-04-29 16:02:00,0.67667,0.67668,0.67657,0.67665,338699995.0
2005-04-29 16:03:00,0.6767,0.67678,0.67661,0.67678,205099999.0
2005-04-29 16:04:00,0.67681,0.67681,0.6766,0.67661,57399999.0
2005-04-29 16:05:00,0.67662,0.6767,0.6766,0.67667,185500002.0
2005-04-29 16:06:00,0.67673,0.67677,0.67667,0.67677,266399997.0
2005-04-29 16:07:00,0.67666,0.67684,0.67665,0.67684,144500003.0
2005-04-29 16:08:00,0.67676,0.6768,0.67664,0.67675,177300003.0
2005-04-29 16:09:00,0.67674,0.6768,0.6767,0.6768,145599999.0
2005-04-29 16:10:00,0.67678,0.67684,0.67673,0.67682,215599995.0
2005-04-29 16:11:00,0.67678,0.67693,0.67675,0.67693,143399999.0
2005-04-29 16:12:00,0.67693,0.67693,0.67682,0.67683,172500000.0
2005-04-29 16:13:00,0.67687,0.67695,0.6768,0.67695,139200003.0
2005-04-29 16:14:00,0.67691,0.67698,0.67682,0.67698,119600001.0
2005-04-29 16:15:00,0.67687,0.67697,0.67682,0.67682,186899999.0
2005-04-29 16:16:00,0.67679,0.67679,0.67664,0.67677,124499999.0
2005-04-29 16:17:00,0.67673,0.67676,0.67667,0.67667,250800000.0
2005-04-29 16:18:00,0.67672,0.67678,0.67672,0.67678,74100003.0
2005-04-29 16:19:00,0.67671,0.67681,0.67671,0.67681,170700000.0
2005-04-29 16:20:00,0.67677,0.6768,0.67672,0.6768,115100000.0
2005-04-29 16:21:00,0.67665,0.67667,0.67659,0.67667,160000003.0
2005-04-29 16:22:00,0.67676,0.67677,0.67655,0.67658,175200004.0
2005-04-29 16:23:00,0.67661,0.67666,0.67654,0.67666,124600001.0
2005-04-29 16:24:00,0.67658,0.67663,0.67653,0.67661,322500003.0
2005-04-29 16:25:00,0.67666,0.67679,0.67659,0.67679,238399999.0
2005-04-29 16:26:00,0.67668,0.67675,0.67659,0.67675,120400000.0
2005-04-29 16:27:00,0.6767,0.67672,0.67662,0.67662,134500002.0
2005-04-29 16:28:00,0.67664,0.67664,0.67654,0.67663,241200002.0
2005-04-29 16:29:00,0.67657,0.67663,0.67652,0.67657,153200000.0
2005-04-29 16:30:00,0.67656,0.67656,0.67649,0.67649,53400000.0
2005-04-29 16:31:00,0.6765,0.67652,0.67631,0.67642,178899998.0
2005-04-29 16:32:00,0.67632,0.67642,0.67628,0.67642,128999998.0
2005-04-29 16:33:00,0.67634,0.67637,0.67626,0.6763,215099998.0
2005-04-29 16:34:00,0.67638,0.67642,0.67625,0.67625,189699999.0
2005-04-29 16:35:00,0.67624,0.67627,0.67615,0.67622,207900000.0
2005-04-29 16:36:00,0.67607,0.67629,0.67607,0.67627,42300000.0
2005-04-29 16:37:00,0.6762,0.6762,0.67612,0.67614,69499998.0
2005-04-29 16:38:00,0.6762,0.67622,0.67606,0.67606,140700005.0
2005-04-29 16:39:00,0.67613,0.67617,0.67606,0.67617,104700003.0
2005-04-29 16:40:00,0.67606,0.67615,0.67606,0.67615,59099999.0
2005-04-29 16:41:00,0.67614,0.67625,0.67606,0.67625,155200000.0
2005-04-29 16:42:00,0.67617,0.67624,0.6761,0.67624,137100004.0
2005-04-29 16:43:00,0.67612,0.67615,0.67609,0.67615,126700000.0
2005-04-29 16:44:00,0.67613,0.67623,0.67612,0.67622,184900000.0
2005-04-29 16:45:00,0.67603,0.67621,0.67603,0.67621,179600000.0
2005-04-29 16:46:00,0.67623,0.67627,0.67609,0.67627,224999999.0
2005-04-29 16:47:00,0.67614,0.67621,0.6761,0.67619,286000001.0
2005-04-29 16:48:00,0.67623,0.67629,0.6762,0.67622,123800002.0
2005-04-29 16:49:00,0.67625,0.67634,0.67619,0.67619,164200000.0
2005-04-29 16:50:00,0.6763,0.6763,0.67619,0.6762,132100001.0
2005-04-29 16:51:00,0.67618,0.67628,0.67616,0.67628,159200002.0
2005-04-29 16:52:00,0.67624,0.67624,0.67603,0.67608,101799999.0
2005-04-29 16:53:00,0.67616,0.67618,0.6761,0.67614,146900005.0
2005-04-29 16:54:00,0.67621,0.67621,0.67604,0.67604,47900000.0
2005-04-29 16:55:00,0.67607,0.67612,0.67598,0.67612,198200002.0
2005-04-29 16:56:00,0.67601,0.67609,0.67599,0.67609,75800001.0
2005-04-29 16:57:00,0.67609,0.67618,0.67599,0.67618,262099996.0
2005-04-29 16:58:00,0.67608,0.67615,0.67595,0.67615,244499999.0
2005-04-29 16:59:00,0.67591,0.67598,0.67562,0.67573,250100002.0
2005-04-29 17:00:00,0.67569,0.67581,0.67565,0.6758,82800002.0
2005-04-29 17:01:00,0.67578,0.67578,0.67563,0.67578,184699997.0
2005-04-29 17:02:00,0.67565,0.67575,0.67564,0.67575,152000001.0
2005-04-29 17:03:00,0.67562,0.67569,0.67552,0.67556,363099993.0
2005-04-29 17:04:00,0.6755,0.67561,0.67546,0.6756,213299994.0
2005-04-29 17:05:00,0.67562,0.67567,0.67548,0.67551,185900002.0
2005-04-29 17:06:00,0.67552,0.67582,0.67552,0.67582,141299998.0
2005-04-29 17:07:00,0.67581,0.67596,0.67574,0.67596,229900002.0
2005-04-29 17:08:00,0.67591,0.67601,0.67591,0.67601,116100002.0
2005-04-29 17:09:00,0.67597,0.67597,0.67588,0.67593,62900000.0
2005-04-29 17:10:00,0.67595,0.67613,0.67588,0.67613,160099998.0
2005-04-29 17:11:00,0.67602,0.67609,0.67595,0.67604,108200002.0
2005-04-29 17:12:00,0.67602,0.67611,0.67601,0.67611,184700000.0
2005-04-29 17:13:00,0.67606,0.67616,0.67593,0.67615,210800000.0
2005-04-29 17:14:00,0.67615,0.67615,0.67598,0.67598,130199997.0
2005-04-29 17:15:00,0.67605,0.67614,0.67593,0.67601,128300000.0
2005-04-29 17:16:00,0.67604,0.67615,0.67589,0.67615,209399998.0
2005-04-29 17:17:00,0.67612,0.67623,0.67612,0.67617,109200000.0
2005-04-29 17:18:00,0.67611,0.67622,0.67611,0.67618,186399998.0
2005-04-29 17:19:00,0.67618,0.67628,0.67618,0.67624,191500000.0
2005-04-29 17:20:00,0.67628,0.67629,0.67622,0.67629,71900001.0
2005-04-29 17:21:00,0.67637,0.67637,0.67612,0.67621,267399997.0
2005-04-29 17:22:00,0.67634,0.6764,0.67623,0.6764,190599997.0
2005-04-29 17:23:00,0.6762,0.67633,0.67615,0.67628,150300001.0
2005-04-29 17:24:00,0.67631,0.67631,0.67618,0.67625,202599999.0
2005-04-29 17:25:00,0.67626,0.67629,0.67615,0.67626,252899998.0
2005-04-29 17:26:00,0.67616,0.67624,0.67616,0.67621,231400003.0
2005-04-29 17:27:00,0.6761,0.67618,0.67601,0.67613,196499995.0
2005-04-29 17:28:00,0.67617,0.67617,0.67601,0.67605,139199999.0
2005-04-29 17:29:00,0.67608,0.67613,0.6759,0.67604,236099998.0
2005-04-29 17:30:00,0.67574,0.67598,0.67574,0.67595,243200000.0
2005-04-29 17:31:00,0.67588,0.67589,0.6757,0.6757,128099999.0
2005-04-29 17:32:00,0.67582,0.6759,0.6757,0.6759,106199999.0
2005-04-29 17:33:00,0.67586,0.67586,0.67569,0.67582,222399999.0
2005-04-29 17:34:00,0.67574,0.67579,0.67564,0.67579,134700002.0
2005-04-29 17:35:00,0.6758,0.6758,0.67565,0.67578,137200000.0
2005-04-29 17:36:00,0.67581,0.67582,0.67563,0.67563,85399998.0
2005-04-29 17:37:00,0.67567,0.67572,0.67557,0.67567,151600002.0
2005-04-29 17:38:00,0.67562,0.67566,0.67557,0.67562,170499997.0
2005-04-29 17:39:00,0.67561,0.67562,0.67555,0.67559,144599999.0
2005-04-29 17:40:00,0.67561,0.67565,0.6756,0.67565,128300002.0
2005-04-29 17:41:00,0.67558,0.67575,0.67555,0.67575,188199998.0
2005-04-29 17:42:00,0.67565,0.67565,0.67556,0.67558,228500005.0
2005-04-29 17:43:00,0.67556,0.67568,0.67556,0.67567,166300002.0
2005-04-29 17:44:00,0.6755,0.67568,0.67543,0.67568,138900001.0
2005-04-29 17:45:00,0.67561,0.67564,0.6756,0.67563,154300001.0
2005-04-29 17:46:00,0.67565,0.67565,0.67565,0.67565,45400002.0
2005-04-29 17:47:00,0.67558,0.67571,0.67555,0.67571,75600001.0
2005-04-29 17:48:00,0.67568,0.6758,0.67563,0.67569,193500001.0
2005-04-29 17:49:00,0.67574,0.67582,0.67565,0.67569,246200001.0
2005-04-29 17:50:00,0.67577,0.67585,0.67568,0.67585,103300002.0
2005-04-29 17:51:00,0.67588,0.67591,0.67576,0.67591,156400000.0
2005-04-29 17:52:00,0.67595,0.676,0.67586,0.67594,127400000.0
2005-04-29 17:53:00,0.67578,0.67578,0.67563,0.67563,76600000.0
2005-04-29 17:54:00,0.67555,0.67562,0.67547,0.67561,74900001.0
2005-04-29 17:55:00,0.67546,0.67553,0.6754,0.67553,76700002.0
2005-04-29 17:56:00,0.67546,0.67549,0.67531,0.67549,97700000.0
2005-04-29 17:57:00,0.67538,0.67538,0.67527,0.67538,100500001.0
2005-04-29 17:58:00,0.67538,0.67555,0.67532,0.67555,78299999.0
2005-04-29 17:59:00,0.67544,0.67544,0.67533,0.67544,130899999.0
2005-04-29 18:00:00,0.67548,0.67557,0.67536,0.67557,199599998.0
2005-04-29 18:01:00,0.67552,0.67554,0.67542,0.67554,1323400009.0
2005-04-29 18:02:00,0.67546,0.67559,0.6754,0.67557,1812200004.0
2005-04-29 18:03:00,0.67545,0.67554,0.67544,0.67553,1729400000.0
2005-04-29 18:04:00,0.67548,0.6756,0.67543,0.6756,793200005.0
2005-04-29 18:05:00,0.67552,0.67553,0.67541,0.6755,1456899995.0
2005-04-29 18:06:00,0.67551,0.67558,0.67548,0.67556,1609000005.0
2005-04-29 18:07:00,0.67562,0.67576,0.67554,0.67568,1809699989.0
2005-04-29 18:08:00,0.6757,0.67576,0.67552,0.67559,2071299999.0
2005-04-29 18:09:00,0.6756,0.6756,0.67546,0.67554,1057399996.0
2005-04-29 18:10:00,0.67555,0.6756,0.67548,0.67555,1050400010.0
2005-04-29 18:11:00,0.67556,0.67565,0.67542,0.67565,1124199994.0
2005-04-29 18:12:00,0.67557,0.67563,0.67542,0.67553,876800002.0
2005-04-29 18:13:00,0.67557,0.6756,0.67554,0.67554,1079600003.0
2005-04-29 18:14:00,0.67549,0.67554,0.67545,0.67554,1637300000.0
2005-04-29 18:15:00,0.67561,0.67562,0.67551,0.67552,1941899997.0
2005-04-29 18:16:00,0.67556,0.67561,0.67553,0.67557,1243800000.0
2005-04-29 18:17:00,0.67557,0.67571,0.67557,0.67571,838700002.0
2005-04-29 18:18:00,0.67568,0.67573,0.67554,0.67573,664500005.0
2005-04-29 18:19:00,0.67573,0.67577,0.6756,0.6756,820599999.0
2005-04-29 18:20:00,0.67568,0.67572,0.67561,0.67572,592199999.0
2005-04-29 18:21:00,0.6757,0.67577,0.67567,0.67573,1049500002.0
2005-04-29 18:22:00,0.67574,0.67575,0.67559,0.67573,1032799999.0
2005-04-29 18:23:00,0.67567,0.67567,0.67553,0.67567,1009300000.0
2005-04-29 18:24:00,0.67562,0.67569,0.67555,0.67561,1149699994.0
2005-04-29 18:25:00,0.67557,0.67575,0.67554,0.67565,921599999.0
2005-04-29 18:26:00,0.67569,0.67573,0.67558,0.67573,1126600007.0
2005-04-29 18:27:00,0.67573,0.67573,0.67561,0.67567,885099993.0
2005-04-29 18:28:00,0.67566,0.67566,0.67541,0.67559,501099997.0
2005-04-29 18:29:00,0.67551,0.67555,0.67535,0.67545,796299995.0
2005-04-29 18:30:00,0.67547,0.67554,0.67535,0.67551,644000001.0
2005-04-29 18:31:00,0.67538,0.67546,0.67538,0.67546,580299996.0
2005-04-29 18:32:00,0.67549,0.67549,0.67539,0.67544,543600004.0
2005-04-29 18:33:00,0.67543,0.67546,0.67538,0.67544,700599998.0
2005-04-29 18:34:00,0.67542,0.67549,0.67539,0.67546,1021400000.0
2005-04-29 18:35:00,0.6754,0.67541,0.67532,0.67541,646999995.0
2005-04-29 18:36:00,0.67533,0.67537,0.67526,0.67537,173299997.0
2005-04-29 18:37:00,0.67519,0.67523,0.67504,0.67519,383900001.0
2005-04-29 18:38:00,0.67511,0.67517,0.67505,0.67512,205399999.0
2005-04-29 18:39:00,0.6751,0.67521,0.67504,0.67517,381499994.0
2005-04-29 18:40:00,0.67518,0.67518,0.67498,0.67507,410700001.0
2005-04-29 18:41:00,0.67507,0.67512,0.67498,0.67512,617299988.0
2005-04-29 18:42:00,0.67508,0.67514,0.67505,0.67514,411099999.0
2005-04-29 18:43:00,0.6751,0.67511,0.67503,0.67511,340100000.0
2005-04-29 18:44:00,0.6752,0.67523,0.67514,0.67518,796499998.0
2005-04-29 18:45:00,0.67515,0.67525,0.67512,0.67515,357500003.0
2005-04-29 18:46:00,0.67523,0.67523,0.67517,0.6752,274000001.0
2005-04-29 18:47:00,0.67523,0.67523,0.67517,0.67523,257099996.0
2005-04-29 18:48:00,0.67517,0.67518,0.67508,0.67512,311500007.0
2005-04-29 18:49:00,0.67507,0.67518,0.67502,0.67507,195000001.0
2005-04-29 18:50:00,0.67507,0.67525,0.67507,0.67525,147799999.0
2005-04-29 18:51:00,0.67526,0.67526,0.67512,0.67515,384500001.0
2005-04-29 18:52:00,0.67518,0.67523,0.67516,0.67523,283500002.0
2005-04-29 18:53:00,0.67519,0.67521,0.67507,0.67507,757999997.0
2005-04-29 18:54:00,0.67515,0.67524,0.67515,0.6752,255199999.0
2005-04-29 18:55:00,0.67517,0.67526,0.67516,0.67522,549700005.0
2005-04-29 18:56:00,0.67518,0.67525,0.67518,0.67518,415499999.0
2005-04-29 18:57:00,0.6752,0.67527,0.67516,0.67521,406000001.0
2005-04-29 18:58:00,0.67517,0.67529,0.67517,0.67529,995299997.0
2005-04-29 18:59:00,0.67529,0.67536,0.67524,0.67525,732400000.0
2005-04-29 19:00:00,0.67523,0.67531,0.6751,0.67525,513199994.0
2005-04-29 19:01:00,0.67526,0.6753,0.67511,0.67528,213099998.0
2005-04-29 19:02:00,0.6752,0.67528,0.67515,0.67524,428700003.0
2005-04-29 19:03:00,0.6752,0.67523,0.6751,0.67521,357900003.0
2005-04-29 19:04:00,0.67522,0.67522,0.67508,0.67514,461599998.0
2005-04-29 19:05:00,0.67512,0.67521,0.67507,0.67521,412000003.0
2005-04-29 19:06:00,0.67504,0.67514,0.67504,0.6751,676400011.0
2005-04-29 19:07:00,0.67517,0.67518,0.67512,0.67512,385100000.0
2005-04-29 19:08:00,0.67516,0.67516,0.67496,0.67504,916699997.0
2005-04-29 19:09:00,0.6749,0.67505,0.6749,0.67505,665399997.0
2005-04-29 19:10:00,0.67498,0.67505,0.67483,0.67503,288799998.0
2005-04-29 19:11:00,0.67492,0.67502,0.67489,0.67502,252500000.0
2005-04-29 19:12:00,0.67497,0.67498,0.67489,0.67489,260000002.0
2005-04-29 19:13:00,0.67495,0.67502,0.67488,0.67502,293400000.0
2005-04-29 19:14:00,0.67501,0.67503,0.67488,0.675,316799998.0
2005-04-29 19:15:00,0.67493,0.67496,0.67483,0.67491,675199995.0
2005-04-29 19:16:00,0.67486,0.67488,0.67482,0.67488,217300002.0
2005-04-29 19:17:00,0.6749,0.67491,0.67478,0.67478,438799996.0
2005-04-29 19:18:00,0.67473,0.67482,0.67467,0.67482,304299993.0
2005-04-29 19:19:00,0.6747,0.67476,0.67466,0.67467,448800008.0
2005-04-29 19:20:00,0.67462,0.67472,0.67462,0.67465,309399998.0
2005-04-29 19:21:00,0.67461,0.67463,0.67453,0.67461,358500003.0
2005-04-29 19:22:00,0.6746,0.67465,0.67456,0.67465,406500007.0
2005-04-29 19:23:00,0.67453,0.67462,0.67453,0.67459,445799999.0
2005-04-29 19:24:00,0.6746,0.6746,0.6745,0.6745,233199996.0
2005-04-29 19:25:00,0.67452,0.67452,0.67432,0.67437,208499998.0
2005-04-29 19:26:00,0.67433,0.67437,0.67397,0.67397,513600008.0
2005-04-29 19:27:00,0.674,0.67413,0.67397,0.67407,511299996.0
2005-04-29 19:28:00,0.67402,0.67408,0.67398,0.67408,347299998.0
2005-04-29 19:29:00,0.674,0.67404,0.6739,0.6739,777900000.0
2005-04-29 19:30:00,0.67396,0.67405,0.67396,0.67405,776599999.0
2005-04-29 19:31:00,0.67396,0.674,0.67389,0.67389,711900001.0
2005-04-29 19:32:00,0.67398,0.67418,0.67389,0.67414,363699999.0
2005-04-29 19:33:00,0.67413,0.6742,0.67408,0.67418,253400002.0
2005-04-29 19:34:00,0.67422,0.67423,0.6741,0.67423,345099998.0
2005-04-29 19:35:00,0.6742,0.67425,0.6741,0.67415,634800000.0
2005-04-29 19:36:00,0.6742,0.6742,0.67404,0.67415,474100003.0
2005-04-29 19:37:00,0.6741,0.67413,0.67399,0.67404,263600001.0
2005-04-29 19:38:00,0.67401,0.67421,0.67401,0.67421,224300002.0
2005-04-29 19:39:00,0.67407,0.67416,0.67406,0.67412,626100000.0
2005-04-29 19:40:00,0.67409,0.67422,0.67409,0.6742,766399991.0
2005-04-29 19:41:00,0.67409,0.67416,0.67406,0.67406,756700006.0
2005-04-29 19:42:00,0.67411,0.67415,0.67399,0.67408,282000001.0
2005-04-29 19:43:00,0.67403,0.67413,0.674,0.67413,85100001.0
2005-04-29 19:44:00,0.67395,0.67411,0.67395,0.67401,349299996.0
2005-04-29 19:45:00,0.67395,0.67406,0.67395,0.67401,223000001.0
2005-04-29 19:46:00,0.67411,0.67415,0.67401,0.67403,136899999.0
2005-04-29 19:47:00,0.67399,0.67408,0.67395,0.67408,77599999.0
2005-04-29 19:48:00,0.67409,0.67409,0.674,0.674,183999996.0
2005-04-29 19:49:00,0.67397,0.67405,0.67395,0.67405,341100003.0
2005-04-29 19:50:00,0.67403,0.67403,0.67388,0.67388,371999999.0
2005-04-29 19:51:00,0.6739,0.67398,0.67388,0.67394,309600000.0
2005-04-29 19:52:00,0.67395,0.67402,0.67391,0.67402,277000002.0
2005-04-29 19:53:00,0.67392,0.67398,0.67392,0.67398,133900002.0
2005-04-29 19:54:00,0.67399,0.67399,0.67392,0.67399,122199998.0
2005-04-29 19:55:00,0.67403,0.67403,0.67397,0.67402,135299998.0
2005-04-29 19:56:00,0.67399,0.67406,0.67398,0.67404,115900000.0
2005-04-29 19:57:00,0.67402,0.6741,0.67399,0.6741,522199999.0
2005-04-29 19:58:00,0.67405,0.67405,0.67395,0.67402,299000002.0
2005-04-29 19:59:00,0.67398,0.67408,0.67398,0.67407,390500001.0
2005-04-29 20:00:00,0.67413,0.67415,0.67407,0.67415,142899999.0
2005-04-29 20:01:00,0.67413,0.67418,0.67407,0.67416,269600001.0
2005-04-29 20:02:00,0.67411,0.67417,0.67402,0.67417,121400001.0
2005-04-29 20:03:00,0.67421,0.67422,0.67411,0.67418,125800004.0
2005-04-29 20:04:00,0.67422,0.67431,0.67416,0.67431,181500002.0
2005-04-29 20:05:00,0.67436,0.67436,0.67419,0.67432,184700001.0
2005-04-29 20:06:00,0.67422,0.67432,0.6742,0.67432,227800003.0
2005-04-29 20:07:00,0.6743,0.6743,0.67423,0.67426,241099999.0
2005-04-29 20:08:00,0.67429,0.67431,0.6742,0.67425,549800001.0
2005-04-29 20:09:00,0.67425,0.6743,0.67418,0.67429,154800003.0
2005-04-29 20:10:00,0.67426,0.67428,0.6742,0.67425,126899998.0
2005-04-29 20:11:00,0.67423,0.6743,0.67423,0.6743,306100003.0
2005-04-29 20:12:00,0.67434,0.67437,0.67423,0.67435,1142199996.0
2005-04-29 20:13:00,0.6743,0.67438,0.67423,0.67433,354900002.0
2005-04-29 20:14:00,0.67431,0.67433,0.67425,0.67432,260100000.0
2005-04-29 20:15:00,0.67436,0.67441,0.67434,0.67434,795300003.0
2005-04-29 20:16:00,0.67436,0.67438,0.6743,0.67438,488200000.0
2005-04-29 20:17:00,0.67438,0.67438,0.67427,0.67432,87100000.0
2005-04-29 20:18:00,0.67433,0.67433,0.67425,0.67432,308200002.0
2005-04-29 20:19:00,0.67428,0.67453,0.67428,0.67452,499500002.0
2005-04-29 20:20:00,0.67442,0.67447,0.67436,0.67442,603799998.0
2005-04-29 20:21:00,0.6743,0.6743,0.67402,0.67417,75999998.0
2005-04-29 20:22:00,0.67419,0.67426,0.67408,0.67426,117800000.0
2005-04-29 20:23:00,0.67429,0.67432,0.67419,0.67424,585000001.0
2005-04-29 20:24:00,0.67424,0.67439,0.67424,0.67438,326000004.0
2005-04-29 20:25:00,0.67434,0.67443,0.67407,0.67439,529199993.0
2005-04-29 20:26:00,0.67442,0.67451,0.67435,0.67445,773200007.0
2005-04-29 20:27:00,0.67431,0.67447,0.67431,0.67443,475700006.0
2005-04-29 20:28:00,0.6745,0.6746,0.6745,0.67451,483100003.0
2005-04-29 20:29:00,0.67457,0.6746,0.67449,0.67452,661800000.0
2005-04-29 20:30:00,0.67452,0.67455,0.67444,0.67454,1633899997.0
2005-04-29 20:31:00,0.67446,0.67448,0.674,0.6743,1079399992.0
2005-04-29 20:32:00,0.67441,0.67443,0.67403,0.67443,1455000005.0
2005-04-29 20:33:00,0.67441,0.67455,0.67409,0.67441,217700003.0
2005-04-29 20:34:00,0.67451,0.67451,0.67435,0.67441,319500000.0
2005-04-29 20:35:00,0.67442,0.67442,0.67432,0.67439,306300004.0
2005-04-29 20:36:00,0.67444,0.67444,0.67433,0.67444,176899998.0
2005-04-29 20:37:00,0.67441,0.67446,0.67435,0.67437,700299998.0
2005-04-29 20:38:00,0.67426,0.6744,0.67422,0.67437,845700004.0
2005-04-29 20:39:00,0.67427,0.67427,0.67414,0.67416,490800010.0
2005-04-29 20:40:00,0.6742,0.67427,0.67409,0.67423,403799994.0
2005-04-29 20:41:00,0.67397,0.67415,0.67397,0.67408,519600000.0
2005-04-29 20:42:00,0.67411,0.67418,0.6741,0.67418,144600000.0
2005-04-29 20:43:00,0.67411,0.67416,0.67405,0.67405,293100000.0
2005-04-29 20:44:00,0.67408,0.67415,0.67408,0.67415,1060600002.0
2005-04-29 20:45:00,0.6741,0.67411,0.67404,0.67407,456199997.0
2005-04-29 20:46:00,0.6741,0.67413,0.67405,0.67412,315000002.0
2005-04-29 20:47:00,0.67406,0.67417,0.67406,0.67415,615299994.0
2005-04-29 20:48:00,0.67407,0.6742,0.67407,0.67415,787500010.0
2005-04-29 20:49:00,0.67412,0.67423,0.6741,0.67423,264999996.0
2005-04-29 20:50:00,0.67415,0.67428,0.67406,0.67428,1339100007.0
2005-04-29 20:51:00,0.67426,0.6743,0.6742,0.67429,522500000.0
2005-04-29 20:52:00,0.67425,0.67431,0.67409,0.67424,555199998.0
2005-04-29 20:53:00,0.67419,0.67421,0.67414,0.6742,749900003.0
2005-04-29 20:54:00,0.6742,0.6742,0.67409,0.67419,573799995.0
2005-04-29 20:55:00,0.67424,0.67427,0.67415,0.67423,532800006.0
2005-04-29 20:56:00,0.6742,0.67426,0.67403,0.67422,1224899998.0
2005-04-29 20:57:00,0.67412,0.67424,0.67412,0.6742,1080499998.0
2005-04-29 20:58:00,0.6742,0.67431,0.6742,0.67425,616199989.0
2005-04-29 20:59:00,0.6743,0.67436,0.67406,0.67432,1652700001.0
2005-04-29 21:00:00,0.67443,0.67443,0.67419,0.67441,1424599995.0
2005-04-29 21:01:00,0.67439,0.67447,0.67433,0.6744,1090499999.0
2005-04-29 21:02:00,0.67437,0.67447,0.67437,0.67447,479899998.0
2005-04-29 21:03:00,0.67437,0.67443,0.67435,0.67437,837700003.0
2005-04-29 21:04:00,0.67435,0.67435,0.67428,0.67432,427600007.0
2005-04-29 21:05:00,0.67429,0.67434,0.67422,0.67433,702399998.0
2005-04-29 21:06:00,0.67426,0.67437,0.67425,0.67431,569399999.0
2005-04-29 21:07:00,0.67432,0.67436,0.67426,0.67427,141699998.0
2005-04-29 21:08:00,0.6743,0.67438,0.67419,0.67421,118099999.0
2005-04-29 21:09:00,0.67422,0.67432,0.67422,0.67432,374300001.0
2005-04-29 21:10:00,0.67431,0.67435,0.6743,0.67434,218199999.0
2005-04-29 21:11:00,0.67432,0.67441,0.67432,0.67436,189099999.0
2005-04-29 21:12:00,0.6744,0.6744,0.67438,0.6744,78700001.0
2005-04-29 21:13:00,0.67442,0.67457,0.67438,0.67455,419599999.0
2005-04-29 21:14:00,0.67457,0.67457,0.67445,0.67445,675099994.0
2005-04-29 21:15:00,0.67445,0.67453,0.67443,0.67453,550600001.0
2005-04-29 21:16:00,0.6745,0.6745,0.67439,0.67447,395000000.0
2005-04-29 21:17:00,0.67442,0.67448,0.67441,0.67444,156400000.0
2005-04-29 21:18:00,0.67438,0.67446,0.67428,0.67446,107800002.0
2005-04-29 21:19:00,0.6742,0.67442,0.6742,0.67434,485099998.0
2005-04-29 21:20:00,0.6744,0.67444,0.67435,0.67442,919499998.0
2005-04-29 21:21:00,0.6744,0.67447,0.67432,0.67436,414399993.0
2005-04-29 21:22:00,0.67435,0.67437,0.67429,0.67437,815200000.0
2005-04-29 21:23:00,0.67434,0.67435,0.6743,0.67435,158499996.0
2005-04-29 21:24:00,0.67441,0.67443,0.67437,0.6744,202799999.0
2005-04-29 21:25:00,0.67442,0.67443,0.67429,0.67441,299500000.0
2005-04-29 21:26:00,0.67442,0.67449,0.67429,0.67449,158200002.0
2005-04-29 21:27:00,0.67445,0.67446,0.67441,0.67445,117399999.0
2005-04-29 21:28:00,0.67444,0.6745,0.67431,0.6745,307000000.0
2005-04-29 21:29:00,0.67432,0.67442,0.67428,0.67436,288299999.0
2005-04-29 21:30:00,0.67435,0.67453,0.67435,0.67453,186600001.0
2005-04-29 21:31:00,0.6744,0.67445,0.67438,0.67443,171200002.0
2005-04-29 21:32:00,0.67434,0.6744,0.67433,0.67435,562400001.0
2005-04-29 21:33:00,0.67423,0.67451,0.67423,0.67451,360599998.0
2005-04-29 21:34:00,0.67452,0.67452,0.67441,0.67443,595199998.0
2005-04-29 21:35:00,0.67445,0.67446,0.67438,0.67446,277399996.0
2005-04-29 21:36:00,0.67441,0.67448,0.67441,0.67444,71300001.0
2005-04-29 21:37:00,0.67444,0.67444,0.67439,0.6744,332399999.0
2005-04-29 21:38:00,0.67444,0.67448,0.67441,0.67446,85299999.0
2005-04-29 21:39:00,0.67437,0.67441,0.67435,0.67441,156400004.0
2005-04-29 21:40:00,0.67442,0.67453,0.67442,0.67447,146400001.0
2005-04-29 21:41:00,0.67446,0.67448,0.67441,0.67448,53699999.0
2005-04-29 21:42:00,0.67443,0.67452,0.67437,0.67452,147699998.0
2005-04-29 21:43:00,0.67442,0.67447,0.6744,0.67443,423699998.0
2005-04-29 21:44:00,0.67443,0.67445,0.67443,0.67445,449299999.0
2005-04-29 21:45:00,0.67445,0.67445,0.67445,0.67445,77500000.0
2005-04-29 21:46:00,0.67445,0.67445,0.67445,0.67445,443999997.0
2005-04-29 21:47:00,0.67445,0.67447,0.67445,0.67445,214999994.0
2005-04-29 21:48:00,0.67445,0.67445,0.6744,0.67443,104499997.0
2005-04-29 21:49:00,0.67443,0.67453,0.67443,0.67453,182900004.0
2005-04-29 21:50:00,0.67452,0.67453,0.67443,0.67447,119599998.0
2005-04-29 21:51:00,0.67446,0.67447,0.67439,0.67446,279700004.0
2005-04-29 21:52:00,0.67445,0.67453,0.67445,0.67448,110299997.0
2005-04-29 21:53:00,0.67448,0.67448,0.67444,0.67446,109299996.0
2005-04-29 21:54:00,0.67447,0.6745,0.67445,0.67447,294100001.0
2005-04-29 21:55:00,0.67448,0.67456,0.67448,0.6745,248499998.0
2005-04-29 21:56:00,0.67451,0.67451,0.67445,0.67445,153399999.0
2005-04-29 21:57:00,0.67444,0.67449,0.67434,0.67443,180999998.0
2005-04-29 21:58:00,0.67442,0.67448,0.6744,0.67448,75700002.0
2005-04-29 21:59:00,0.67448,0.67452,0.6744,0.67452,386900000.0
2005-04-29 22:00:00,0.67441,0.67451,0.67441,0.67451,337000003.0
2005-04-29 22:01:00,0.67453,0.67453,0.67428,0.67435,338200002.0
2005-04-29 22:02:00,0.67435,0.67445,0.67435,0.67435,545100003.0
2005-04-29 22:03:00,0.67435,0.67438,0.67432,0.67434,213199998.0
2005-04-29 22:04:00,0.67433,0.67439,0.6743,0.67437,348200002.0
2005-04-29 22:05:00,0.67435,0.6744,0.67435,0.67437,174099996.0
2005-04-29 22:06:00,0.6744,0.6744,0.67437,0.67437,227299995.0
2005-04-29 22:07:00,0.67435,0.67443,0.67435,0.67443,75699999.0
2005-04-29 22:08:00,0.67443,0.67445,0.67434,0.67438,375000000.0
2005-04-29 22:09:00,0.67442,0.67448,0.67439,0.67448,77400001.0
2005-04-29 22:10:00,0.67445,0.67449,0.6744,0.67443,109699999.0
2005-04-29 22:11:00,0.67443,0.67443,0.67437,0.67437,184700001.0
2005-04-29 22:12:00,0.67446,0.67451,0.67441,0.67451,538499994.0
2005-04-29 22:13:00,0.6745,0.6745,0.67445,0.67445,166200001.0
2005-04-29 22:14:00,0.67442,0.67449,0.6744,0.67449,143699999.0
2005-04-29 22:15:00,0.67452,0.67452,0.67439,0.6745,799499998.0
2005-04-29 22:16:00,0.67444,0.67446,0.67437,0.67438,545299994.0
2005-04-29 22:17:00,0.67442,0.67443,0.67435,0.67435,79500000.0
2005-04-29 22:18:00,0.67434,0.67434,0.67432,0.67432,30300000.0
2005-04-29 22:19:00,0.67433,0.67445,0.67431,0.67442,150799998.0
2005-04-29 22:20:00,0.67426,0.67427,0.67422,0.67427,110100001.0
2005-04-29 22:21:00,0.67425,0.67425,0.67415,0.67415,400600003.0
2005-04-29 22:22:00,0.67417,0.67417,0.67409,0.6741,459900011.0
2005-04-29 22:23:00,0.67407,0.67418,0.67407,0.67407,571200002.0
2005-04-29 22:24:00,0.6739,0.67431,0.67388,0.67429,265100002.0
2005-04-29 22:25:00,0.6741,0.67418,0.67405,0.67418,255500003.0
2005-04-29 22:26:00,0.67407,0.67413,0.67404,0.6741,368799998.0
2005-04-29 22:27:00,0.67406,0.67414,0.67405,0.67414,88799997.0
2005-04-29 22:28:00,0.67416,0.67416,0.67402,0.67402,191499998.0
2005-04-29 22:29:00,0.6741,0.67416,0.67407,0.6741,295200000.0
2005-04-29 22:30:00,0.67409,0.67416,0.67408,0.67412,219499997.0
2005-04-29 22:31:00,0.67408,0.67408,0.67405,0.67405,48600001.0
2005-04-29 22:32:00,0.67411,0.67421,0.67411,0.67419,309300001.0
2005-04-29 22:33:00,0.67408,0.67427,0.6739,0.6739,203700001.0
2005-04-29 22:34:00,0.67422,0.67422,0.6741,0.67415,466299996.0
2005-04-29 22:35:00,0.67412,0.67415,0.67403,0.67415,294699999.0
2005-04-29 22:36:00,0.67415,0.67417,0.6741,0.6741,133099997.0
2005-04-29 22:37:00,0.67417,0.67427,0.67403,0.6742,325800000.0
2005-04-29 22:38:00,0.67409,0.67417,0.67402,0.67412,193899999.0
2005-04-29 22:39:00,0.67417,0.67425,0.67401,0.67411,277800003.0
2005-04-29 22:40:00,0.67375,0.67422,0.67375,0.67416,318799995.0
2005-04-29 22:41:00,0.67408,0.67433,0.67401,0.67433,152200002.0
2005-04-29 22:42:00,0.67391,0.67424,0.67391,0.67402,254799999.0
2005-04-29 22:43:00,0.67415,0.67427,0.67406,0.67423,195000000.0
2005-04-29 22:44:00,0.67428,0.6744,0.67424,0.67425,200499998.0
2005-04-29 22:45:00,0.67406,0.67447,0.67402,0.67445,115299996.0
2005-04-29 22:46:00,0.67428,0.67428,0.67399,0.67415,205900002.0
2005-04-29 22:47:00,0.67421,0.67426,0.67407,0.67414,102699998.0
2005-04-29 22:48:00,0.67392,0.67435,0.67392,0.67426,325499999.0
2005-04-29 22:49:00,0.67415,0.67419,0.67402,0.67412,71800001.0
2005-04-29 22:50:00,0.67422,0.67428,0.67396,0.67413,170200002.0
2005-04-29 22:51:00,0.67428,0.6743,0.67405,0.67407,222200000.0
2005-04-29 22:52:00,0.67398,0.67426,0.67385,0.67426,279600000.0
2005-04-29 22:53:00,0.67432,0.67433,0.67405,0.67417,129199999.0
2005-04-29 22:54:00,0.6741,0.67426,0.6741,0.67423,204299999.0
2005-04-29 22:55:00,0.67412,0.67421,0.67409,0.67417,86500001.0
2005-04-29 22:56:00,0.67412,0.67412,0.67404,0.6741,80699999.0
2005-04-29 22:57:00,0.67405,0.67413,0.67389,0.674,348300004.0
2005-04-29 22:58:00,0.67412,0.67415,0.67405,0.6741,403699997.0
2005-04-29 22:59:00,0.67418,0.67427,0.674,0.674,254300003.0
2005-05-01 23:00:00,0.6738,0.67432,0.6738,0.67417,110000001.0
2005-05-01 23:01:00,0.67398,0.67422,0.67398,0.67418,184799998.0
2005-05-01 23:02:00,0.67415,0.67434,0.67399,0.67399,225300000.0
2005-05-01 23:03:00,0.6741,0.67418,0.67409,0.67409,65800000.0
2005-05-01 23:04:00,0.67408,0.67432,0.67408,0.67422,244199996.0
2005-05-01 23:05:00,0.67424,0.67428,0.67419,0.67419,157699999.0
2005-05-01 23:06:00,0.67423,0.67431,0.67414,0.67422,187699999.0
2005-05-01 23:07:00,0.67414,0.67418,0.67414,0.67418,33500001.0
2005-05-01 23:08:00,0.67407,0.67424,0.67407,0.67408,16600000.0
2005-05-01 23:09:00,0.6742,0.67422,0.67415,0.6742,143199999.0
2005-05-01 23:10:00,0.67419,0.67424,0.67419,0.67424,165899998.0
2005-05-01 23:11:00,0.67426,0.67426,0.67415,0.67417,202499999.0
2005-05-01 23:12:00,0.67422,0.67428,0.6742,0.67428,158399996.0
2005-05-01 23:13:00,0.67388,0.67426,0.67388,0.67426,122600001.0
2005-05-01 23:14:00,0.67401,0.67438,0.67399,0.67435,132400003.0
2005-05-01 23:15:00,0.67415,0.67436,0.67408,0.67436,220899999.0
2005-05-01 23:16:00,0.67427,0.67443,0.67414,0.67414,221200001.0
2005-05-01 23:17:00,0.6742,0.67439,0.6742,0.67431,215600004.0
2005-05-01 23:18:00,0.67411,0.67418,0.67405,0.67416,83799998.0
2005-05-01 23:19:00,0.67407,0.67407,0.67393,0.67397,241500002.0
2005-05-01 23:20:00,0.6739,0.67428,0.6739,0.67428,83799999.0
2005-05-01 23:21:00,0.67425,0.67435,0.67412,0.67435,241300000.0
2005-05-01 23:22:00,0.67423,0.67439,0.6741,0.67439,125000001.0
2005-05-01 23:23:00,0.6741,0.67456,0.67406,0.67444,198499999.0
2005-05-01 23:24:00,0.67433,0.67433,0.67412,0.67413,75699999.0
2005-05-01 23:25:00,0.67429,0.67435,0.67401,0.67401,112599997.0
2005-05-01 23:26:00,0.67424,0.67426,0.6739,0.67394,91200000.0
2005-05-01 23:27:00,0.67405,0.67419,0.6739,0.67392,82499999.0
2005-05-01 23:28:00,0.67428,0.67436,0.67399,0.67418,156400000.0
2005-05-01 23:29:00,0.6743,0.67442,0.67408,0.67408,99700001.0
2005-05-01 23:30:00,0.67415,0.67432,0.674,0.67417,239400001.0
2005-05-01 23:31:00,0.67407,0.67412,0.67354,0.67354,138300001.0
2005-05-01 23:32:00,0.67348,0.67354,0.67348,0.67354,168799999.0
2005-05-01 23:33:00,0.67353,0.67399,0.67353,0.67399,254800002.0
2005-05-01 23:34:00,0.67392,0.67433,0.67385,0.67433,136499999.0
2005-05-01 23:35:00,0.67447,0.67452,0.67418,0.67423,259400003.0
2005-05-01 23:36:00,0.67418,0.67422,0.67406,0.67412,214599994.0
2005-05-01 23:37:00,0.67403,0.67426,0.67403,0.67426,75900003.0
2005-05-01 23:38:00,0.6742,0.6742,0.67401,0.67409,99599999.0
2005-05-01 23:39:00,0.67415,0.67424,0.67404,0.67404,185699999.0
2005-05-01 23:40:00,0.67392,0.67443,0.67391,0.67441,250399997.0
2005-05-01 23:41:00,0.67404,0.6741,0.67394,0.67394,206900002.0
2005-05-01 23:42:00,0.67399,0.67399,0.67396,0.67396,5600000.0
2005-05-01 23:43:00,0.67415,0.67434,0.67415,0.67432,89099999.0
2005-05-01 23:44:00,0.67439,0.67445,0.67421,0.67438,164200000.0
2005-05-01 23:45:00,0.67435,0.67449,0.67428,0.67429,226199998.0
2005-05-01 23:46:00,0.67438,0.67441,0.67415,0.67415,207100001.0
2005-05-01 23:47:00,0.67415,0.67415,0.67389,0.67393,191699997.0
2005-05-01 23:48:00,0.67425,0.67435,0.67402,0.67435,187500000.0
2005-05-01 23:49:00,0.67412,0.6742,0.674,0.674,52699999.0
2005-05-01 23:50:00,0.67399,0.67414,0.67399,0.67414,51099999.0
2005-05-01 23:51:00,0.67434,0.6744,0.67406,0.67406,71100001.0
2005-05-01 23:52:00,0.67427,0.67432,0.67427,0.67427,89400001.0
2005-05-01 23:53:00,0.67428,0.67428,0.67404,0.6741,132399999.0
2005-05-01 23:54:00,0.6741,0.6741,0.674,0.674,128600004.0
2005-05-01 23:55:00,0.6742,0.67422,0.67398,0.67419,186899998.0
2005-05-01 23:56:00,0.67425,0.67425,0.67401,0.6741,148899998.0
2005-05-01 23:57:00,0.67425,0.67427,0.67422,0.67422,154500004.0
2005-05-01 23:58:00,0.6741,0.67444,0.67398,0.67444,135299998.0
2005-05-01 23:59:00,0.67437,0.67437,0.6743,0.67433,63000002.0
2005-05-02 00:00:00,0.67421,0.67442,0.67413,0.67417,207399999.0
2005-05-02 00:01:00,0.67405,0.67428,0.67405,0.67428,189300003.0
2005-05-02 00:02:00,0.6743,0.6743,0.67425,0.67425,31099999.0
2005-05-02 00:03:00,0.67429,0.6743,0.67422,0.6743,123100000.0
2005-05-02 00:04:00,0.67415,0.67438,0.67415,0.67427,180800001.0
2005-05-02 00:05:00,0.67427,0.67434,0.67427,0.67434,129399997.0
2005-05-02 00:06:00,0.67433,0.67437,0.67432,0.67435,203099995.0
2005-05-02 00:07:00,0.67432,0.67434,0.67426,0.6743,165300001.0
2005-05-02 00:08:00,0.67431,0.67432,0.67423,0.6743,137499997.0
2005-05-02 00:09:00,0.67435,0.67435,0.67432,0.67432,71200001.0
2005-05-02 00:10:00,0.67436,0.67441,0.67436,0.67438,145800000.0
2005-05-02 00:11:00,0.67443,0.67444,0.67436,0.67444,92699998.0
2005-05-02 00:12:00,0.67439,0.6744,0.67431,0.6744,138799999.0
2005-05-02 00:13:00,0.67438,0.67441,0.67436,0.6744,208700004.0
2005-05-02 00:14:00,0.67441,0.67441,0.67438,0.67438,59899998.0
2005-05-02 00:15:00,0.67437,0.67447,0.67437,0.67447,198899999.0
2005-05-02 00:16:00,0.67441,0.67441,0.67431,0.67434,217100001.0
2005-05-02 00:17:00,0.67434,0.67438,0.67432,0.67436,118400002.0
2005-05-02 00:18:00,0.67431,0.67441,0.67431,0.6744,175800000.0
2005-05-02 00:19:00,0.67439,0.67442,0.67433,0.67438,160299996.0
2005-05-02 00:20:00,0.67441,0.67441,0.67437,0.67437,62299998.0
2005-05-02 00:21:00,0.67444,0.67444,0.67438,0.67438,70399999.0
2005-05-02 00:22:00,0.67433,0.67446,0.67433,0.67446,124800001.0
2005-05-02 00:23:00,0.67446,0.67446,0.67436,0.67436,25600000.0
2005-05-02 00:24:00,0.67436,0.67438,0.67433,0.67437,184600002.0
2005-05-02 00:25:00,0.67437,0.6744,0.67435,0.67435,103899997.0
2005-05-02 00:26:00,0.67452,0.67458,0.6744,0.67446,280800004.0
2005-05-02 00:27:00,0.67442,0.67442,0.6743,0.67437,92500001.0
2005-05-02 00:28:00,0.67445,0.6745,0.67432,0.67434,194500000.0
2005-05-02 00:29:00,0.67439,0.6744,0.67433,0.67436,60400000.0
2005-05-02 00:30:00,0.67444,0.67444,0.67436,0.67438,45400001.0
2005-05-02 00:31:00,0.67441,0.67442,0.67441,0.67442,50200002.0
2005-05-02 00:32:00,0.6744,0.67446,0.67439,0.67446,133100000.0
2005-05-02 00:33:00,0.67442,0.67449,0.67434,0.67437,47800000.0
2005-05-02 00:34:00,0.67429,0.67431,0.67418,0.67418,171599999.0
2005-05-02 00:35:00,0.6741,0.67417,0.6741,0.67417,131099996.0
2005-05-02 00:36:00,0.67413,0.67413,0.67412,0.67412,12800000.0
2005-05-02 00:37:00,0.67443,0.67453,0.67439,0.67451,190200002.0
2005-05-02 00:38:00,0.67409,0.67412,0.67403,0.67409,115499999.0
2005-05-02 00:39:00,0.67443,0.67447,0.67435,0.67444,233800001.0
2005-05-02 00:40:00,0.67438,0.67438,0.67419,0.6743,120400000.0
2005-05-02 00:41:00,0.67438,0.67438,0.67427,0.67438,238400007.0
2005-05-02 00:42:00,0.67435,0.67435,0.67434,0.67434,44900001.0
2005-05-02 00:43:00,0.67429,0.67438,0.67429,0.67438,182400001.0
2005-05-02 00:44:00,0.67436,0.67436,0.67417,0.67427,137900002.0
2005-05-02 00:45:00,0.67425,0.67429,0.67425,0.67428,133500002.0
2005-05-02 00:46:00,0.6744,0.67441,0.67431,0.67441,133400001.0
2005-05-02 00:47:00,0.67442,0.67444,0.67441,0.67441,98299999.0
2005-05-02 00:48:00,0.67438,0.67445,0.6743,0.67445,223000003.0
2005-05-02 00:49:00,0.67453,0.67453,0.67445,0.67445,133599998.0
2005-05-02 00:50:00,0.67446,0.67453,0.67439,0.67453,150699999.0
2005-05-02 00:51:00,0.67448,0.67449,0.67434,0.67449,191599999.0
2005-05-02 00:52:00,0.67445,0.67445,0.67432,0.67432,84700001.0
2005-05-02 00:53:00,0.67435,0.67449,0.67435,0.67445,118900000.0
2005-05-02 00:54:00,0.6745,0.6745,0.67441,0.67444,110700004.0
2005-05-02 00:55:00,0.67455,0.67455,0.67452,0.67453,147599999.0
2005-05-02 00:56:00,0.67442,0.67456,0.67442,0.67454,75999999.0
2005-05-02 00:57:00,0.67453,0.67453,0.67442,0.67451,63100000.0
2005-05-02 00:58:00,0.6745,0.67456,0.67449,0.67453,80599999.0
2005-05-02 00:59:00,0.6745,0.67459,0.67446,0.67455,91099999.0
2005-05-02 01:00:00,0.67461,0.67462,0.67446,0.67462,134700000.0
2005-05-02 01:01:00,0.67425,0.67451,0.67413,0.67448,173400001.0
2005-05-02 01:02:00,0.67458,0.67458,0.67457,0.67457,42200000.0
2005-05-02 01:03:00,0.67452,0.67453,0.67434,0.67449,194500000.0
2005-05-02 01:04:00,0.67435,0.67452,0.67435,0.67452,126800001.0
2005-05-02 01:05:00,0.67433,0.6745,0.67431,0.67439,87700000.0
2005-05-02 01:06:00,0.67437,0.6744,0.6743,0.6744,162900000.0
2005-05-02 01:07:00,0.67435,0.67435,0.67415,0.67415,74000001.0
2005-05-02 01:08:00,0.6742,0.67427,0.6742,0.67425,105199999.0
2005-05-02 01:09:00,0.67433,0.6744,0.67431,0.67437,129500001.0
2005-05-02 01:10:00,0.67441,0.67445,0.67437,0.67444,216000000.0
2005-05-02 01:11:00,0.67444,0.67448,0.67437,0.67447,148699999.0
2005-05-02 01:12:00,0.67437,0.67446,0.67432,0.67438,115399999.0
2005-05-02 01:13:00,0.67445,0.67447,0.67432,0.67441,109399998.0
2005-05-02 01:14:00,0.67436,0.67454,0.67436,0.67454,111900000.0
2005-05-02 01:15:00,0.67448,0.67458,0.67446,0.67453,196700002.0
2005-05-02 01:16:00,0.67461,0.67466,0.67453,0.67464,208999999.0
2005-05-02 01:17:00,0.67454,0.67462,0.67449,0.6746,198000000.0
2005-05-02 01:18:00,0.67451,0.67463,0.67435,0.67461,112399998.0
2005-05-02 01:19:00,0.67443,0.67456,0.67437,0.67456,154100001.0
2005-05-02 01:20:00,0.67453,0.6746,0.67442,0.6746,125699998.0
2005-05-02 01:21:00,0.67454,0.67454,0.67448,0.67448,107000003.0
2005-05-02 01:22:00,0.67443,0.67452,0.6742,0.67452,257800000.0
2005-05-02 01:23:00,0.67453,0.67453,0.67416,0.67441,164000006.0
2005-05-02 01:24:00,0.67429,0.67453,0.6742,0.67453,248299999.0
2005-05-02 01:25:00,0.67447,0.67455,0.67446,0.67455,202599994.0
2005-05-02 01:26:00,0.67444,0.67444,0.674,0.674,24700000.0
2005-05-02 01:27:00,0.674,0.67433,0.674,0.67433,143999997.0
2005-05-02 01:28:00,0.67442,0.67448,0.67432,0.67438,193699996.0
2005-05-02 01:29:00,0.67432,0.6744,0.67432,0.6744,126800002.0
2005-05-02 01:30:00,0.67411,0.6745,0.67398,0.6745,221199995.0
2005-05-02 01:31:00,0.67431,0.67431,0.67404,0.67431,124600001.0
2005-05-02 01:32:00,0.67446,0.67451,0.67443,0.6745,141799998.0
2005-05-02 01:33:00,0.6744,0.6744,0.67424,0.67431,156900000.0
2005-05-02 01:34:00,0.67439,0.67446,0.67435,0.67437,118800001.0
2005-05-02 01:35:00,0.67436,0.67437,0.67428,0.67437,148199997.0
2005-05-02 01:36:00,0.67431,0.67439,0.67431,0.67439,106299999.0
2005-05-02 01:37:00,0.67444,0.67444,0.67435,0.67437,146900000.0
2005-05-02 01:38:00,0.6744,0.67444,0.67431,0.6744,155800000.0
2005-05-02 01:39:00,0.67443,0.67446,0.67437,0.67446,135500002.0
2005-05-02 01:40:00,0.6744,0.67447,0.6744,0.67443,204500003.0
2005-05-02 01:41:00,0.67443,0.6745,0.67443,0.67443,180999998.0
2005-05-02 01:42:00,0.67447,0.67459,0.67443,0.67454,151099999.0
2005-05-02 01:43:00,0.67454,0.67454,0.67449,0.67449,13500000.0
2005-05-02 01:44:00,0.67448,0.67453,0.67446,0.67447,214599999.0
2005-05-02 01:45:00,0.67452,0.67459,0.67449,0.67458,140800002.0
2005-05-02 01:46:00,0.67461,0.67466,0.67459,0.6746,154200003.0
2005-05-02 01:47:00,0.67459,0.67468,0.67453,0.67468,157900000.0
2005-05-02 01:48:00,0.67463,0.67465,0.67462,0.67465,155499998.0
2005-05-02 01:49:00,0.67465,0.67465,0.67453,0.67461,193100000.0
2005-05-02 01:50:00,0.67461,0.67467,0.67461,0.67467,106200001.0
2005-05-02 01:51:00,0.67463,0.67473,0.67463,0.6747,84899999.0
2005-05-02 01:52:00,0.67468,0.67469,0.6746,0.67465,183000003.0
2005-05-02 01:53:00,0.67469,0.67474,0.67467,0.67467,139099998.0
2005-05-02 01:54:00,0.6746,0.67462,0.67448,0.67461,132499999.0
2005-05-02 01:55:00,0.6746,0.67461,0.67453,0.67458,148600000.0
2005-05-02 01:56:00,0.67454,0.67457,0.67446,0.67453,149199999.0
2005-05-02 01:57:00,0.67454,0.67454,0.67449,0.67453,131600001.0
2005-05-02 01:58:00,0.67452,0.67455,0.67452,0.67455,43000000.0
2005-05-02 01:59:00,0.67456,0.67458,0.67453,0.67453,89500002.0
2005-05-02 02:00:00,0.67451,0.67458,0.67451,0.67454,107100000.0
2005-05-02 02:01:00,0.67448,0.67451,0.67435,0.67436,256099996.0
2005-05-02 02:02:00,0.67428,0.67449,0.67417,0.67417,230499994.0
2005-05-02 02:03:00,0.67424,0.67429,0.67412,0.67426,209100000.0
2005-05-02 02:04:00,0.67427,0.67432,0.67426,0.67431,146099998.0
2005-05-02 02:05:00,0.67432,0.67434,0.67421,0.67434,108999998.0
2005-05-02 02:06:00,0.67426,0.67443,0.67426,0.67438,196500004.0
2005-05-02 02:07:00,0.67442,0.67442,0.67427,0.67432,280000000.0
2005-05-02 02:08:00,0.67432,0.67437,0.6743,0.67433,105199999.0
2005-05-02 02:09:00,0.67439,0.67439,0.67433,0.67439,94900002.0
2005-05-02 02:10:00,0.67443,0.67443,0.67436,0.67443,241100001.0
2005-05-02 02:11:00,0.67434,0.67442,0.67431,0.67442,155800000.0
2005-05-02 02:12:00,0.6744,0.67442,0.6744,0.67442,39300000.0
2005-05-02 02:13:00,0.67434,0.67452,0.67434,0.67452,228699995.0
2005-05-02 02:14:00,0.67445,0.6745,0.6744,0.67449,129400000.0
2005-05-02 02:15:00,0.67441,0.67449,0.67438,0.67448,143899998.0
2005-05-02 02:16:00,0.67446,0.6745,0.67443,0.67447,182299997.0
2005-05-02 02:17:00,0.67443,0.67457,0.67433,0.67457,155000000.0
2005-05-02 02:18:00,0.67458,0.6746,0.67448,0.67458,179900001.0
2005-05-02 02:19:00,0.67453,0.67453,0.67445,0.6745,61399999.0
2005-05-02 02:20:00,0.6745,0.67456,0.6745,0.67454,298999997.0
2005-05-02 02:21:00,0.6745,0.67463,0.6745,0.67463,148799995.0
2005-05-02 02:22:00,0.67454,0.6746,0.67447,0.67452,167699998.0
2005-05-02 02:23:00,0.67446,0.67451,0.67443,0.67451,178299996.0
2005-05-02 02:24:00,0.67446,0.67456,0.67445,0.67453,124499998.0
2005-05-02 02:25:00,0.67453,0.67463,0.67451,0.67458,274599999.0
2005-05-02 02:26:00,0.67463,0.67463,0.67455,0.67455,28300001.0
2005-05-02 02:27:00,0.67447,0.67449,0.67441,0.67444,190200001.0
2005-05-02 02:28:00,0.67441,0.6745,0.67441,0.67449,234100003.0
2005-05-02 02:29:00,0.67446,0.67451,0.67446,0.67448,165200001.0
2005-05-02 02:30:00,0.67446,0.67456,0.67446,0.67452,262899998.0
2005-05-02 02:31:00,0.6744,0.6745,0.6744,0.67445,132599999.0
2005-05-02 02:32:00,0.67442,0.6745,0.67442,0.67444,97700002.0
2005-05-02 02:33:00,0.67443,0.67443,0.67438,0.67441,110999997.0
2005-05-02 02:34:00,0.67442,0.67447,0.6744,0.6744,176400002.0
2005-05-02 02:35:00,0.67443,0.67445,0.67437,0.67445,163600000.0
2005-05-02 02:36:00,0.67441,0.67441,0.67434,0.67441,161899999.0
2005-05-02 02:37:00,0.67436,0.67441,0.67433,0.67441,56099999.0
2005-05-02 02:38:00,0.67439,0.67449,0.67434,0.67449,87600001.0
2005-05-02 02:39:00,0.67441,0.67441,0.67428,0.6743,191499997.0
2005-05-02 02:40:00,0.67425,0.67442,0.67425,0.67429,214000005.0
2005-05-02 02:41:00,0.67416,0.67433,0.67416,0.67422,207599998.0
2005-05-02 02:42:00,0.6741,0.67425,0.6741,0.67425,24700000.0
2005-05-02 02:43:00,0.6742,0.67429,0.67417,0.67417,52899999.0
2005-05-02 02:44:00,0.67418,0.6743,0.67418,0.6743,171900003.0
2005-05-02 02:45:00,0.67425,0.67429,0.67417,0.67417,26300000.0
2005-05-02 02:46:00,0.67417,0.67424,0.67417,0.67424,98400000.0
2005-05-02 02:47:00,0.67427,0.6743,0.67418,0.67424,126000002.0
2005-05-02 02:48:00,0.67405,0.67419,0.67399,0.67419,114700001.0
2005-05-02 02:49:00,0.67423,0.67423,0.67419,0.67419,115900003.0
2005-05-02 02:50:00,0.6741,0.6742,0.67408,0.67415,139500001.0
2005-05-02 02:51:00,0.67415,0.67419,0.67415,0.67419,189800001.0
2005-05-02 02:52:00,0.67418,0.67424,0.67416,0.67424,142899998.0
2005-05-02 02:53:00,0.67423,0.67424,0.67419,0.67422,152400002.0
2005-05-02 02:54:00,0.67417,0.67422,0.6741,0.6741,203600006.0
2005-05-02 02:55:00,0.67405,0.67419,0.67405,0.67417,175800003.0
2005-05-02 02:56:00,0.6741,0.67419,0.67406,0.67419,81400000.0
2005-05-02 02:57:00,0.67407,0.67418,0.67407,0.67418,59200000.0
2005-05-02 02:58:00,0.67412,0.67423,0.674,0.67423,101000000.0
2005-05-02 02:59:00,0.67422,0.67426,0.67418,0.67426,50600000.0
2005-05-02 03:00:00,0.67425,0.67425,0.67414,0.67424,86100002.0
2005-05-02 03:01:00,0.67408,0.67409,0.67371,0.67408,243299996.0
2005-05-02 03:02:00,0.67413,0.67413,0.67402,0.67405,194999999.0
2005-05-02 03:03:00,0.674,0.67408,0.67399,0.67408,177599997.0
2005-05-02 03:04:00,0.67408,0.67418,0.67403,0.67406,203999992.0
2005-05-02 03:05:00,0.67418,0.67418,0.67402,0.67412,185100000.0
2005-05-02 03:06:00,0.67407,0.6741,0.674,0.67407,59400001.0
2005-05-02 03:07:00,0.67398,0.67411,0.67397,0.67411,246099995.0
2005-05-02 03:08:00,0.67403,0.67403,0.67403,0.67403,39799999.0
2005-05-02 03:09:00,0.674,0.67405,0.67388,0.67405,126900000.0
2005-05-02 03:10:00,0.67408,0.67408,0.67392,0.67404,121499999.0
2005-05-02 03:11:00,0.67406,0.67407,0.67401,0.67402,144500001.0
2005-05-02 03:12:00,0.67399,0.67399,0.67385,0.67395,85300000.0
2005-05-02 03:13:00,0.67386,0.67389,0.67378,0.67384,170900003.0
2005-05-02 03:14:00,0.67385,0.67392,0.67384,0.67389,302399999.0
2005-05-02 03:15:00,0.67393,0.67393,0.67386,0.67393,97299998.0
2005-05-02 03:16:00,0.67395,0.67395,0.67391,0.67393,79100003.0
2005-05-02 03:17:00,0.67389,0.67395,0.67384,0.67395,129699997.0
2005-05-02 03:18:00,0.67395,0.67402,0.67389,0.67402,98200001.0
2005-05-02 03:19:00,0.67399,0.67405,0.67399,0.67405,139599998.0
2005-05-02 03:20:00,0.67407,0.67411,0.67402,0.67402,160899998.0
2005-05-02 03:21:00,0.67403,0.67415,0.67403,0.67414,167400003.0
2005-05-02 03:22:00,0.67412,0.67416,0.67407,0.67409,122499999.0
2005-05-02 03:23:00,0.67402,0.67402,0.67402,0.67402,10400000.0
2005-05-02 03:24:00,0.67406,0.67408,0.67402,0.67404,51600001.0
2005-05-02 03:25:00,0.67412,0.67421,0.67412,0.67419,54000000.0
2005-05-02 03:26:00,0.67412,0.67417,0.67411,0.67416,140899997.0
2005-05-02 03:27:00,0.67417,0.67424,0.67412,0.67412,134900000.0
2005-05-02 03:28:00,0.67417,0.67426,0.67417,0.67426,80599998.0
2005-05-02 03:29:00,0.67425,0.67437,0.6742,0.67437,152700000.0
2005-05-02 03:30:00,0.6743,0.6743,0.67414,0.67423,111100000.0
2005-05-02 03:31:00,0.67432,0.67432,0.67416,0.6743,223000001.0
2005-05-02 03:32:00,0.67429,0.6743,0.67422,0.67423,213699995.0
2005-05-02 03:33:00,0.67422,0.67435,0.67416,0.67435,190099999.0
2005-05-02 03:34:00,0.67423,0.67423,0.67412,0.67414,221600000.0
2005-05-02 03:35:00,0.67413,0.67415,0.67412,0.67415,178299998.0
2005-05-02 03:36:00,0.67415,0.67415,0.67413,0.67413,41400002.0
2005-05-02 03:37:00,0.67415,0.67418,0.67413,0.67413,148700001.0
2005-05-02 03:38:00,0.67416,0.67421,0.67416,0.67419,191000003.0
2005-05-02 03:39:00,0.67424,0.67424,0.67412,0.67414,159600000.0
2005-05-02 03:40:00,0.67409,0.67414,0.67407,0.67414,97700003.0
2005-05-02 03:41:00,0.67415,0.67415,0.67409,0.67412,149800003.0
2005-05-02 03:42:00,0.67417,0.67423,0.67417,0.67423,90100002.0
2005-05-02 03:43:00,0.67422,0.67425,0.67411,0.67425,44499999.0
2005-05-02 03:44:00,0.67419,0.67439,0.67419,0.67431,128200001.0
2005-05-02 03:45:00,0.6742,0.6742,0.67417,0.67417,22400000.0
2005-05-02 03:46:00,0.67408,0.67408,0.67392,0.67398,78999998.0
2005-05-02 03:47:00,0.67397,0.6741,0.67391,0.6741,116399998.0
2005-05-02 03:48:00,0.67412,0.67418,0.67412,0.67418,5800000.0
2005-05-02 03:49:00,0.67414,0.67414,0.67404,0.67408,171800000.0
2005-05-02 03:50:00,0.67408,0.67408,0.67405,0.67405,84500000.0
2005-05-02 03:51:00,0.67409,0.67417,0.67404,0.67416,202499999.0
2005-05-02 03:52:00,0.67405,0.67412,0.67405,0.67408,89899998.0
2005-05-02 03:53:00,0.6742,0.67421,0.67415,0.67416,102200000.0
2005-05-02 03:54:00,0.6741,0.6741,0.67399,0.67403,106999998.0
2005-05-02 03:55:00,0.67404,0.67411,0.67404,0.67411,118100001.0
2005-05-02 03:56:00,0.67403,0.67403,0.67395,0.67395,35100000.0
2005-05-02 03:57:00,0.67409,0.67412,0.67398,0.67412,139100001.0
2005-05-02 03:58:00,0.67407,0.67412,0.67399,0.67402,132599999.0
2005-05-02 03:59:00,0.67408,0.67417,0.67408,0.67412,102300000.0
2005-05-02 04:00:00,0.67414,0.67417,0.67411,0.67417,59499999.0
2005-05-02 04:01:00,0.674,0.67406,0.674,0.67406,182599999.0
2005-05-02 04:02:00,0.67407,0.67415,0.67404,0.67415,89600002.0
2005-05-02 04:03:00,0.6741,0.67421,0.67409,0.67421,101400002.0
2005-05-02 04:04:00,0.67413,0.67421,0.67413,0.67414,101400001.0
2005-05-02 04:05:00,0.67421,0.67422,0.67413,0.67422,178500000.0
2005-05-02 04:06:00,0.67418,0.67418,0.67409,0.67412,168399994.0
2005-05-02 04:07:00,0.67412,0.6742,0.67406,0.67418,222799998.0
2005-05-02 04:08:00,0.67409,0.67409,0.674,0.67402,180999996.0
2005-05-02 04:09:00,0.67405,0.67405,0.67398,0.674,247800004.0
2005-05-02 04:10:00,0.67392,0.67392,0.67362,0.67388,92000002.0
2005-05-02 04:11:00,0.674,0.674,0.67387,0.67387,124599998.0
2005-05-02 04:12:00,0.67396,0.674,0.67396,0.674,14500000.0
2005-05-02 04:13:00,0.67388,0.67394,0.67388,0.67394,120600003.0
2005-05-02 04:14:00,0.67393,0.67398,0.67383,0.67398,107100000.0
2005-05-02 04:15:00,0.67389,0.67389,0.67371,0.67377,126900003.0
2005-05-02 04:16:00,0.67367,0.67367,0.67358,0.67361,156800003.0
2005-05-02 04:17:00,0.6736,0.6736,0.6736,0.6736,63799999.0
2005-05-02 04:18:00,0.67359,0.67366,0.67359,0.67366,56599998.0
2005-05-02 04:19:00,0.67358,0.67359,0.67352,0.67352,153100003.0
2005-05-02 04:20:00,0.67369,0.6737,0.67366,0.67369,110600002.0
2005-05-02 04:21:00,0.67358,0.6736,0.67348,0.67358,165700005.0
2005-05-02 04:22:00,0.67359,0.67362,0.67351,0.67351,159999997.0
2005-05-02 04:23:00,0.67357,0.67366,0.67354,0.67366,128400001.0
2005-05-02 04:24:00,0.67358,0.67373,0.67358,0.67373,64799998.0
2005-05-02 04:25:00,0.67369,0.67371,0.67369,0.67371,2800000.0
2005-05-02 04:26:00,0.67358,0.67371,0.67358,0.6737,89500003.0
2005-05-02 04:27:00,0.67365,0.67377,0.67361,0.67368,131800002.0
2005-05-02 04:28:00,0.6737,0.67383,0.67365,0.67378,199400003.0
2005-05-02 04:29:00,0.67377,0.67381,0.67371,0.67374,242500000.0
2005-05-02 04:30:00,0.67373,0.67378,0.67372,0.67372,151799998.0
2005-05-02 04:31:00,0.67376,0.67389,0.67376,0.67383,144300003.0
2005-05-02 04:32:00,0.67383,0.67393,0.67381,0.67393,106600000.0
2005-05-02 04:33:00,0.6738,0.6738,0.6738,0.6738,22500000.0
2005-05-02 04:34:00,0.67378,0.6738,0.67377,0.67378,192499999.0
2005-05-02 04:35:00,0.67384,0.67384,0.67383,0.67383,36800000.0
2005-05-02 04:36:00,0.67388,0.67388,0.67378,0.67386,34800000.0
2005-05-02 04:37:00,0.67383,0.67395,0.67383,0.67395,97900000.0
2005-05-02 04:38:00,0.67385,0.67385,0.67372,0.67383,79000000.0
2005-05-02 04:39:00,0.67397,0.67398,0.67388,0.6739,277800000.0
2005-05-02 04:40:00,0.674,0.67409,0.67394,0.67402,215600000.0
2005-05-02 04:41:00,0.67397,0.67399,0.67395,0.67399,209699997.0
2005-05-02 04:42:00,0.67402,0.67402,0.67392,0.67399,252499998.0
2005-05-02 04:43:00,0.67402,0.67409,0.67402,0.67405,110400000.0
2005-05-02 04:44:00,0.6741,0.67417,0.6741,0.6741,259700007.0
2005-05-02 04:45:00,0.674,0.67405,0.674,0.67405,124500001.0
2005-05-02 04:46:00,0.67408,0.67414,0.674,0.67405,122000001.0
2005-05-02 04:47:00,0.67397,0.67407,0.67397,0.67407,95400001.0
2005-05-02 04:48:00,0.67403,0.67411,0.674,0.674,127200002.0
2005-05-02 04:49:00,0.67396,0.67403,0.67394,0.67403,199199998.0
2005-05-02 04:50:00,0.67404,0.67404,0.67398,0.674,137899997.0
2005-05-02 04:51:00,0.67398,0.67399,0.67392,0.67399,134200000.0
2005-05-02 04:52:00,0.67401,0.6741,0.674,0.67405,201699996.0
2005-05-02 04:53:00,0.67404,0.67407,0.67399,0.67401,154199999.0
2005-05-02 04:54:00,0.67398,0.67408,0.67398,0.67402,307200003.0
2005-05-02 04:55:00,0.67406,0.67429,0.67406,0.67429,117199998.0
2005-05-02 04:56:00,0.67428,0.67435,0.67426,0.67426,56100000.0
2005-05-02 04:57:00,0.6742,0.67427,0.67417,0.67423,134100000.0
2005-05-02 04:58:00,0.67412,0.67421,0.6741,0.67421,48600000.0
2005-05-02 04:59:00,0.67423,0.67426,0.67417,0.6742,113599999.0
2005-05-02 05:00:00,0.67418,0.67421,0.67418,0.67421,73900001.0
2005-05-02 05:01:00,0.67413,0.67429,0.67413,0.67429,217999998.0
2005-05-02 05:02:00,0.67429,0.67434,0.67425,0.67433,163299999.0
2005-05-02 05:03:00,0.67432,0.67434,0.67427,0.67431,113600001.0
2005-05-02 05:04:00,0.6743,0.67434,0.67423,0.67431,182900003.0
2005-05-02 05:05:00,0.67439,0.67443,0.67421,0.67425,214000005.0
2005-05-02 05:06:00,0.67423,0.67436,0.67423,0.6743,121399997.0
2005-05-02 05:07:00,0.67426,0.67441,0.67426,0.67441,129499997.0
2005-05-02 05:08:00,0.6744,0.67447,0.67435,0.67436,170999999.0
2005-05-02 05:09:00,0.67436,0.67437,0.67427,0.67437,89600001.0
2005-05-02 05:10:00,0.67434,0.67441,0.67434,0.67441,21800000.0
2005-05-02 05:11:00,0.67445,0.67445,0.67432,0.67432,93900000.0
2005-05-02 05:12:00,0.6743,0.67439,0.6743,0.67436,195599997.0
2005-05-02 05:13:00,0.67431,0.67432,0.67424,0.6743,244299997.0
2005-05-02 05:14:00,0.67436,0.67443,0.67431,0.67434,149300004.0
2005-05-02 05:15:00,0.6744,0.67446,0.67432,0.67443,238700001.0
2005-05-02 05:16:00,0.67442,0.67442,0.67431,0.67438,200400004.0
2005-05-02 05:17:00,0.67434,0.6744,0.67434,0.6744,145700002.0
2005-05-02 05:18:00,0.6744,0.67453,0.6744,0.67448,119599999.0
2005-05-02 05:19:00,0.67452,0.67452,0.67448,0.67448,14800000.0
2005-05-02 05:20:00,0.67457,0.67457,0.67431,0.67449,203200000.0
2005-05-02 05:21:00,0.67443,0.67443,0.67443,0.67443,26500000.0
2005-05-02 05:22:00,0.67445,0.6745,0.67445,0.6745,138300000.0
2005-05-02 05:23:00,0.67451,0.67459,0.67445,0.67453,224400000.0
2005-05-02 05:24:00,0.6745,0.6745,0.67436,0.67436,148400002.0
2005-05-02 05:25:00,0.67438,0.67438,0.67435,0.67435,64299999.0
2005-05-02 05:26:00,0.67432,0.67436,0.67426,0.67426,308099994.0
2005-05-02 05:27:00,0.67431,0.67435,0.67431,0.67435,21100000.0
2005-05-02 05:28:00,0.67448,0.67451,0.67439,0.67449,175699998.0
2005-05-02 05:29:00,0.6744,0.6744,0.67437,0.67438,42599999.0
2005-05-02 05:30:00,0.67438,0.6744,0.67435,0.67435,73500002.0
2005-05-02 05:31:00,0.67433,0.67435,0.67433,0.67435,59999999.0
2005-05-02 05:32:00,0.6743,0.67435,0.6743,0.67433,208300000.0
2005-05-02 05:33:00,0.67433,0.67443,0.67432,0.67435,147899999.0
2005-05-02 05:34:00,0.6743,0.67435,0.6743,0.67432,71100000.0
2005-05-02 05:35:00,0.67427,0.67431,0.67423,0.67431,106300000.0
2005-05-02 05:36:00,0.67421,0.67434,0.67421,0.67434,134700001.0
2005-05-02 05:37:00,0.67432,0.67432,0.67425,0.67431,166000001.0
2005-05-02 05:38:00,0.6743,0.67436,0.67425,0.67436,53400001.0
2005-05-02 05:39:00,0.67428,0.67434,0.67426,0.67434,173299999.0
2005-05-02 05:40:00,0.67434,0.67434,0.67421,0.6743,133799997.0
2005-05-02 05:41:00,0.67425,0.67425,0.67414,0.67418,79000000.0
2005-05-02 05:42:00,0.67415,0.67417,0.67409,0.67417,119200003.0
2005-05-02 05:43:00,0.67415,0.67415,0.6741,0.6741,63700000.0
2005-05-02 05:44:00,0.67411,0.67412,0.67403,0.67409,117900002.0
2005-05-02 05:45:00,0.67408,0.6742,0.67408,0.67408,93399998.0
2005-05-02 05:46:00,0.67426,0.67427,0.67415,0.67418,152599999.0
2005-05-02 05:47:00,0.67416,0.67425,0.67414,0.67417,188900005.0
2005-05-02 05:48:00,0.67414,0.67415,0.67408,0.67415,147100000.0
2005-05-02 05:49:00,0.67413,0.67417,0.67408,0.67413,139799999.0
2005-05-02 05:50:00,0.67415,0.67417,0.67415,0.67415,70200002.0
2005-05-02 05:51:00,0.67418,0.67418,0.6741,0.67415,112700000.0
2005-05-02 05:52:00,0.67413,0.67417,0.67405,0.67417,160200002.0
2005-05-02 05:53:00,0.67412,0.67412,0.67398,0.67398,81599999.0
2005-05-02 05:54:00,0.67394,0.67403,0.67394,0.67403,95000002.0
2005-05-02 05:55:00,0.674,0.6741,0.67394,0.67403,174899998.0
2005-05-02 05:56:00,0.67402,0.67415,0.674,0.67411,112100000.0
2005-05-02 05:57:00,0.67404,0.6741,0.67404,0.67407,108400000.0
2005-05-02 05:58:00,0.67395,0.67409,0.67393,0.67407,200100003.0
2005-05-02 05:59:00,0.67405,0.67413,0.67405,0.67413,55200002.0
2005-05-02 06:00:00,0.67412,0.67412,0.67395,0.67411,92500001.0
2005-05-02 06:01:00,0.67407,0.67407,0.67407,0.67407,2400000.0
2005-05-02 06:02:00,0.67403,0.67417,0.67394,0.6741,164399997.0
2005-05-02 06:03:00,0.67398,0.67414,0.67398,0.67414,56000000.0
2005-05-02 06:04:00,0.67411,0.67411,0.67411,0.67411,8700000.0
2005-05-02 06:05:00,0.67408,0.6741,0.67408,0.6741,72500000.0
2005-05-02 06:06:00,0.67405,0.67412,0.674,0.67412,98299999.0
2005-05-02 06:07:00,0.67394,0.67411,0.67389,0.67411,259699998.0
2005-05-02 06:08:00,0.67404,0.6741,0.67398,0.6741,148400000.0
2005-05-02 06:09:00,0.67414,0.67418,0.67409,0.67418,226500004.0
2005-05-02 06:10:00,0.67417,0.67432,0.6741,0.67425,149500001.0
2005-05-02 06:11:00,0.67417,0.67417,0.67415,0.67416,143600002.0
2005-05-02 06:12:00,0.67415,0.67417,0.67412,0.67412,137400002.0
2005-05-02 06:13:00,0.67402,0.67435,0.67398,0.67427,226099997.0
2005-05-02 06:14:00,0.6741,0.67417,0.6741,0.67415,103599998.0
2005-05-02 06:15:00,0.67412,0.67415,0.6741,0.6741,89200000.0
2005-05-02 06:16:00,0.67418,0.67432,0.67418,0.67432,184300002.0
2005-05-02 06:17:00,0.67418,0.67422,0.67407,0.67407,114499998.0
2005-05-02 06:18:00,0.67418,0.67427,0.67417,0.67421,236900000.0
2005-05-02 06:19:00,0.6742,0.67434,0.6742,0.67433,192599999.0
2005-05-02 06:20:00,0.67425,0.6743,0.67424,0.6743,155599998.0
2005-05-02 06:21:00,0.67428,0.67431,0.67423,0.67431,51399998.0
2005-05-02 06:22:00,0.6742,0.6742,0.6742,0.6742,25500001.0
2005-05-02 06:23:00,0.67422,0.67438,0.67422,0.67438,127800002.0
2005-05-02 06:24:00,0.67438,0.67444,0.67437,0.67437,147200000.0
2005-05-02 06:25:00,0.67438,0.67442,0.67436,0.67436,58100000.0
2005-05-02 06:26:00,0.6744,0.67446,0.67433,0.67436,294799996.0
2005-05-02 06:27:00,0.67433,0.67448,0.67433,0.67448,122299999.0
2005-05-02 06:28:00,0.6744,0.6744,0.67433,0.6744,172199995.0
2005-05-02 06:29:00,0.67433,0.67451,0.67433,0.67451,108099998.0
2005-05-02 06:30:00,0.67454,0.67454,0.67441,0.67441,74400000.0
2005-05-02 06:31:00,0.67458,0.67467,0.67448,0.67448,102099999.0
2005-05-02 06:32:00,0.67438,0.67438,0.67437,0.67437,31100000.0
2005-05-02 06:33:00,0.67433,0.67433,0.67433,0.67433,49500000.0
2005-05-02 06:34:00,0.67435,0.67446,0.67432,0.67441,257100000.0
2005-05-02 06:35:00,0.67443,0.67443,0.67427,0.67433,201199998.0
2005-05-02 06:36:00,0.67428,0.67428,0.67425,0.67427,58300001.0
2005-05-02 06:37:00,0.6743,0.67432,0.6742,0.67432,186100002.0
2005-05-02 06:38:00,0.67434,0.67439,0.67434,0.67439,16000000.0
2005-05-02 06:39:00,0.67439,0.6744,0.67425,0.67425,244799998.0
2005-05-02 06:40:00,0.67424,0.67447,0.67424,0.67447,165000000.0
2005-05-02 06:41:00,0.67437,0.67446,0.67429,0.67442,203300001.0
2005-05-02 06:42:00,0.67431,0.67433,0.67428,0.67432,108599998.0
2005-05-02 06:43:00,0.67437,0.67441,0.67435,0.67435,179700000.0
2005-05-02 06:44:00,0.6744,0.6744,0.67431,0.67438,193500000.0
2005-05-02 06:45:00,0.67436,0.6744,0.6743,0.67435,236200004.0
2005-05-02 06:46:00,0.67427,0.67433,0.67421,0.67421,170800003.0
2005-05-02 06:47:00,0.67429,0.67438,0.67429,0.67432,111600000.0
2005-05-02 06:48:00,0.67438,0.67438,0.67427,0.67433,124200000.0
2005-05-02 06:49:00,0.67428,0.67441,0.67428,0.6744,145800001.0
2005-05-02 06:50:00,0.67442,0.67443,0.67431,0.67432,82100000.0
2005-05-02 06:51:00,0.67429,0.6743,0.6742,0.6743,78199998.0
2005-05-02 06:52:00,0.6743,0.67438,0.6743,0.67438,142900000.0
2005-05-02 06:53:00,0.67445,0.67445,0.67427,0.67427,54000002.0
2005-05-02 06:54:00,0.67422,0.67422,0.67409,0.67419,33400001.0
2005-05-02 06:55:00,0.67421,0.6743,0.67421,0.67423,239500000.0
2005-05-02 06:56:00,0.67418,0.67431,0.67418,0.67429,199399998.0
2005-05-02 06:57:00,0.67414,0.67423,0.67401,0.67403,187699998.0
2005-05-02 06:58:00,0.67415,0.67415,0.67415,0.67415,24700001.0
2005-05-02 06:59:00,0.67408,0.67428,0.67397,0.67428,136400002.0
2005-05-02 07:00:00,0.6742,0.67428,0.67407,0.67428,224499996.0
2005-05-02 07:01:00,0.67425,0.67426,0.67419,0.67424,180100000.0
2005-05-02 07:02:00,0.67426,0.67433,0.67425,0.67431,118099999.0
2005-05-02 07:03:00,0.67424,0.67429,0.67419,0.67425,259899996.0
2005-05-02 07:04:00,0.67421,0.67427,0.67417,0.67426,170299998.0
2005-05-02 07:05:00,0.67425,0.67427,0.67413,0.67427,126300000.0
2005-05-02 07:06:00,0.67424,0.67424,0.67419,0.67422,140999998.0
2005-05-02 07:07:00,0.67425,0.67426,0.67419,0.67419,179299999.0
2005-05-02 07:08:00,0.6742,0.67426,0.6742,0.67426,85500001.0
2005-05-02 07:09:00,0.67424,0.6743,0.67401,0.67416,294200001.0
2005-05-02 07:10:00,0.67421,0.67423,0.67413,0.67423,140299995.0
2005-05-02 07:11:00,0.67415,0.67432,0.67415,0.67432,72200002.0
2005-05-02 07:12:00,0.67428,0.67428,0.67415,0.67422,122499998.0
2005-05-02 07:13:00,0.67419,0.67425,0.67419,0.67424,63900002.0
2005-05-02 07:14:00,0.67424,0.67424,0.67412,0.67413,126599997.0
2005-05-02 07:15:00,0.67421,0.67422,0.67415,0.67417,150099999.0
2005-05-02 07:16:00,0.67417,0.67426,0.67417,0.67425,108800000.0
2005-05-02 07:17:00,0.67422,0.67425,0.67422,0.67425,132199999.0
2005-05-02 07:18:00,0.67426,0.67426,0.67416,0.67419,116600001.0
2005-05-02 07:19:00,0.67428,0.67435,0.67425,0.67425,64499999.0
2005-05-02 07:20:00,0.67425,0.67429,0.67421,0.67421,138000000.0
2005-05-02 07:21:00,0.67427,0.67434,0.67427,0.67432,88499999.0
2005-05-02 07:22:00,0.67432,0.67433,0.67427,0.67431,90700001.0
2005-05-02 07:23:00,0.67429,0.67429,0.67426,0.67426,55200001.0
2005-05-02 07:24:00,0.67425,0.67431,0.6742,0.6742,118400002.0
2005-05-02 07:25:00,0.67422,0.67441,0.67422,0.67435,173799999.0
2005-05-02 07:26:00,0.67438,0.67438,0.6743,0.6743,36100000.0
2005-05-02 07:27:00,0.67425,0.67439,0.67425,0.67434,139899996.0
2005-05-02 07:28:00,0.67425,0.67425,0.67425,0.67425,55299999.0
2005-05-02 07:29:00,0.6743,0.6743,0.67425,0.6743,79699998.0
2005-05-02 07:30:00,0.67428,0.6743,0.67425,0.67428,102699999.0
2005-05-02 07:31:00,0.67427,0.67431,0.67422,0.67427,199499999.0
2005-05-02 07:32:00,0.67428,0.6743,0.67425,0.6743,7300000.0
2005-05-02 07:33:00,0.6743,0.6743,0.67428,0.67428,23900000.0
2005-05-02 07:34:00,0.67425,0.6743,0.67425,0.6743,295000002.0
2005-05-02 07:35:00,0.6742,0.67442,0.67416,0.67417,311199997.0
2005-05-02 07:36:00,0.6743,0.6743,0.67428,0.67428,13800000.0
2005-05-02 07:37:00,0.67438,0.67442,0.67429,0.6744,202299997.0
2005-05-02 07:38:00,0.67427,0.67443,0.67424,0.67424,133300000.0
2005-05-02 07:39:00,0.67438,0.67438,0.67432,0.67434,138899999.0
2005-05-02 07:40:00,0.67429,0.67448,0.67429,0.67442,153500000.0
2005-05-02 07:41:00,0.67428,0.6744,0.67428,0.67435,172499999.0
2005-05-02 07:42:00,0.67432,0.67432,0.67429,0.67429,79200000.0
2005-05-02 07:43:00,0.67427,0.67444,0.67427,0.67441,139099998.0
2005-05-02 07:44:00,0.6744,0.67443,0.6744,0.67443,127899999.0
2005-05-02 07:45:00,0.67444,0.67444,0.67437,0.67437,56600000.0
2005-05-02 07:46:00,0.67432,0.67448,0.67432,0.67441,51300001.0
2005-05-02 07:47:00,0.67447,0.6745,0.6744,0.6744,56499998.0
2005-05-02 07:48:00,0.67436,0.67451,0.6743,0.67441,91000003.0
2005-05-02 07:49:00,0.67459,0.67461,0.6745,0.67461,42800000.0
2005-05-02 07:50:00,0.6746,0.67461,0.67451,0.67459,95499998.0
2005-05-02 07:51:00,0.67453,0.67453,0.67433,0.67433,179899996.0
2005-05-02 07:52:00,0.67436,0.67437,0.67429,0.67429,101299998.0
2005-05-02 07:53:00,0.67436,0.67453,0.67436,0.67447,172700000.0
2005-05-02 07:54:00,0.67443,0.67444,0.67438,0.67442,122800003.0
2005-05-02 07:55:00,0.67435,0.6744,0.67435,0.67437,114500003.0
2005-05-02 07:56:00,0.67437,0.67454,0.67436,0.67437,123600001.0
2005-05-02 07:57:00,0.67431,0.67434,0.67426,0.67434,99800000.0
2005-05-02 07:58:00,0.67438,0.67443,0.67436,0.67439,146200003.0
2005-05-02 07:59:00,0.67448,0.67454,0.67439,0.6745,206199997.0
2005-05-02 08:00:00,0.6745,0.67462,0.67444,0.67446,145500001.0
2005-05-02 08:01:00,0.67455,0.67459,0.67445,0.67445,79800001.0
2005-05-02 08:02:00,0.67449,0.67452,0.67445,0.67445,104300003.0
2005-05-02 08:03:00,0.67446,0.67446,0.67415,0.67429,114799996.0
2005-05-02 08:04:00,0.67413,0.6742,0.67399,0.6742,142900001.0
2005-05-02 08:05:00,0.67421,0.67426,0.67396,0.67423,172399999.0
2005-05-02 08:06:00,0.67426,0.67432,0.67426,0.67432,43999999.0
2005-05-02 08:07:00,0.67431,0.67432,0.67431,0.67432,8700000.0
2005-05-02 08:08:00,0.6743,0.67434,0.67426,0.67433,202899997.0
2005-05-02 08:09:00,0.67429,0.67429,0.67426,0.67426,3500000.0
2005-05-02 08:10:00,0.67418,0.67423,0.67414,0.67423,86700001.0
2005-05-02 08:11:00,0.67423,0.67448,0.67423,0.67444,216399999.0
2005-05-02 08:12:00,0.67444,0.67444,0.67432,0.67443,178500003.0
2005-05-02 08:13:00,0.67431,0.67444,0.67431,0.67442,154599998.0
2005-05-02 08:14:00,0.67447,0.6745,0.67442,0.67442,168200002.0
2005-05-02 08:15:00,0.67444,0.67454,0.67435,0.67451,233100000.0
2005-05-02 08:16:00,0.67458,0.67459,0.67451,0.67456,193400001.0
2005-05-02 08:17:00,0.67458,0.67458,0.67451,0.67455,91300001.0
2005-05-02 08:18:00,0.67456,0.67477,0.67456,0.67477,200399992.0
2005-05-02 08:19:00,0.6747,0.6747,0.6746,0.67464,240199997.0
2005-05-02 08:20:00,0.67466,0.67482,0.67465,0.67482,168700001.0
2005-05-02 08:21:00,0.6748,0.67483,0.67474,0.67478,65300002.0
2005-05-02 08:22:00,0.67488,0.67491,0.67481,0.67489,204699997.0
2005-05-02 08:23:00,0.67497,0.67507,0.6749,0.67499,115800001.0
2005-05-02 08:24:00,0.67489,0.67498,0.67489,0.67498,182900004.0
2005-05-02 08:25:00,0.67491,0.67491,0.67485,0.67485,45999998.0
2005-05-02 08:26:00,0.67491,0.67491,0.67487,0.67487,43099998.0
2005-05-02 08:27:00,0.67485,0.67492,0.67482,0.6749,53599999.0
2005-05-02 08:28:00,0.67492,0.67493,0.6749,0.6749,53399999.0
2005-05-02 08:29:00,0.6749,0.67501,0.67485,0.67501,172600004.0
2005-05-02 08:30:00,0.67503,0.67506,0.67497,0.67503,126400000.0
2005-05-02 08:31:00,0.675,0.6751,0.67495,0.675,104799998.0
2005-05-02 08:32:00,0.67497,0.67521,0.67497,0.67521,130899999.0
2005-05-02 08:33:00,0.6752,0.67521,0.67511,0.67521,111100001.0
2005-05-02 08:34:00,0.67523,0.67523,0.67501,0.67514,148900000.0
2005-05-02 08:35:00,0.67501,0.67501,0.67498,0.675,128300000.0
2005-05-02 08:36:00,0.67503,0.67511,0.67503,0.67511,136300001.0
2005-05-02 08:37:00,0.67513,0.67516,0.67507,0.67515,251599997.0
2005-05-02 08:38:00,0.67519,0.67521,0.67514,0.67521,212999996.0
2005-05-02 08:39:00,0.67512,0.67525,0.67512,0.67516,276400003.0
2005-05-02 08:40:00,0.67512,0.67515,0.6751,0.67515,192799997.0
2005-05-02 08:41:00,0.67512,0.67512,0.67502,0.67512,120399998.0
2005-05-02 08:42:00,0.67515,0.67523,0.67513,0.67523,235000003.0
2005-05-02 08:43:00,0.67518,0.67522,0.67516,0.67518,105200001.0
2005-05-02 08:44:00,0.6752,0.6752,0.67512,0.6752,105799999.0
2005-05-02 08:45:00,0.67513,0.67521,0.67506,0.6752,121600000.0
2005-05-02 08:46:00,0.67517,0.67524,0.67515,0.67524,127899999.0
2005-05-02 08:47:00,0.67523,0.67525,0.67522,0.67523,134599999.0
2005-05-02 08:48:00,0.67523,0.67525,0.67523,0.67525,69599998.0
2005-05-02 08:49:00,0.67526,0.67531,0.67518,0.67531,294400006.0
2005-05-02 08:50:00,0.67522,0.6753,0.6752,0.67527,219699999.0
2005-05-02 08:51:00,0.67533,0.6754,0.67527,0.6754,128900002.0
2005-05-02 08:52:00,0.67532,0.67549,0.67531,0.67545,115500001.0
2005-05-02 08:53:00,0.67552,0.67554,0.67543,0.67544,110799996.0
2005-05-02 08:54:00,0.67557,0.67571,0.67549,0.6757,214200006.0
2005-05-02 08:55:00,0.67562,0.67563,0.67552,0.67552,119800001.0
2005-05-02 08:56:00,0.67537,0.67551,0.67529,0.67551,185200001.0
2005-05-02 08:57:00,0.67543,0.67543,0.67521,0.67522,145499998.0
2005-05-02 08:58:00,0.67529,0.6754,0.67528,0.67538,216000001.0
2005-05-02 08:59:00,0.67518,0.67538,0.67518,0.67538,115600001.0
2005-05-02 09:00:00,0.67536,0.67548,0.6753,0.67548,82900002.0
2005-05-02 09:01:00,0.67552,0.67552,0.67535,0.67545,135600002.0
2005-05-02 09:02:00,0.67543,0.67554,0.67539,0.67549,149000004.0
2005-05-02 09:03:00,0.67552,0.67554,0.67533,0.6754,199899997.0
2005-05-02 09:04:00,0.67548,0.67554,0.67535,0.67554,100599999.0
2005-05-02 09:05:00,0.67553,0.67553,0.67536,0.6755,146400003.0
2005-05-02 09:06:00,0.67547,0.67547,0.67536,0.67546,150500000.0
2005-05-02 09:07:00,0.67543,0.6755,0.67532,0.67541,139400002.0
2005-05-02 09:08:00,0.67546,0.67547,0.67532,0.67542,111799998.0
2005-05-02 09:09:00,0.6755,0.67554,0.67544,0.67544,102999999.0
2005-05-02 09:10:00,0.67543,0.67545,0.6754,0.67545,61400001.0
2005-05-02 09:11:00,0.67548,0.6755,0.67544,0.67546,313400000.0
2005-05-02 09:12:00,0.67541,0.67541,0.67536,0.67539,159400000.0
2005-05-02 09:13:00,0.6754,0.6754,0.67539,0.67539,51899998.0
2005-05-02 09:14:00,0.67536,0.67543,0.67534,0.67542,223799995.0
2005-05-02 09:15:00,0.67534,0.67534,0.67527,0.67533,119999996.0
2005-05-02 09:16:00,0.67531,0.67544,0.67531,0.67542,142600004.0
2005-05-02 09:17:00,0.6753,0.6753,0.67525,0.67527,206900000.0
2005-05-02 09:18:00,0.67526,0.67536,0.67525,0.67532,303400003.0
2005-05-02 09:19:00,0.67521,0.67521,0.67521,0.67521,30300000.0
2005-05-02 09:20:00,0.6752,0.67524,0.67516,0.67524,131100001.0
2005-05-02 09:21:00,0.67528,0.67528,0.6752,0.67524,310799999.0
2005-05-02 09:22:00,0.67526,0.67529,0.67514,0.67529,75000000.0
2005-05-02 09:23:00,0.67512,0.67521,0.67512,0.6752,123100003.0
2005-05-02 09:24:00,0.6752,0.67527,0.67517,0.67525,162500001.0
2005-05-02 09:25:00,0.67529,0.67529,0.67521,0.67522,136600000.0
2005-05-02 09:26:00,0.6752,0.6752,0.67515,0.67517,83000000.0
2005-05-02 09:27:00,0.67522,0.67534,0.67522,0.67528,92200000.0
2005-05-02 09:28:00,0.67527,0.6753,0.67525,0.67527,202900002.0
2005-05-02 09:29:00,0.67518,0.67518,0.67506,0.67508,142900000.0
2005-05-02 09:30:00,0.67509,0.6752,0.67506,0.6752,58100001.0
2005-05-02 09:31:00,0.67518,0.67518,0.67505,0.67505,95700004.0
2005-05-02 09:32:00,0.67502,0.67515,0.67502,0.67515,136200000.0
2005-05-02 09:33:00,0.6751,0.6752,0.67508,0.67518,190199997.0
2005-05-02 09:34:00,0.67517,0.67523,0.6751,0.6751,121299997.0
2005-05-02 09:35:00,0.67515,0.67526,0.67511,0.67526,138999998.0
2005-05-02 09:36:00,0.67527,0.67532,0.67523,0.67523,104500001.0
2005-05-02 09:37:00,0.67524,0.67529,0.67512,0.67529,250400003.0
2005-05-02 09:38:00,0.67526,0.67526,0.67505,0.67521,122100001.0
2005-05-02 09:39:00,0.67526,0.67533,0.67526,0.67533,139899999.0
2005-05-02 09:40:00,0.67523,0.67523,0.67508,0.6752,99899998.0
2005-05-02 09:41:00,0.67525,0.67525,0.67506,0.67506,227799997.0
2005-05-02 09:42:00,0.67533,0.67536,0.67495,0.67507,235299999.0
2005-05-02 09:43:00,0.6751,0.67522,0.6751,0.67522,84899998.0
2005-05-02 09:44:00,0.67514,0.67517,0.67501,0.67517,141799999.0
2005-05-02 09:45:00,0.67515,0.67515,0.67503,0.67513,79799998.0
2005-05-02 09:46:00,0.67513,0.67513,0.67504,0.67512,314900002.0
2005-05-02 09:47:00,0.67509,0.67509,0.67499,0.67504,164600003.0
2005-05-02 09:48:00,0.67502,0.67506,0.67496,0.67504,138099999.0
2005-05-02 09:49:00,0.67508,0.6751,0.67501,0.67506,110400000.0
2005-05-02 09:50:00,0.67516,0.67516,0.67503,0.67503,52700001.0
2005-05-02 09:51:00,0.67505,0.67505,0.67498,0.67505,193399997.0
2005-05-02 09:52:00,0.67512,0.67516,0.67512,0.67516,33500001.0
2005-05-02 09:53:00,0.67519,0.67524,0.67516,0.67524,260700001.0
2005-05-02 09:54:00,0.67519,0.67531,0.67519,0.67531,119999997.0
2005-05-02 09:55:00,0.67521,0.67528,0.67513,0.67528,190199996.0
2005-05-02 09:56:00,0.67531,0.67536,0.67529,0.67531,168399998.0
2005-05-02 09:57:00,0.67531,0.67538,0.67527,0.67538,183600004.0
2005-05-02 09:58:00,0.67543,0.67543,0.67525,0.6753,123100002.0
2005-05-02 09:59:00,0.67533,0.67537,0.6753,0.67532,132299998.0
2005-05-02 10:00:00,0.67522,0.67522,0.67512,0.67519,79400000.0
2005-05-02 10:01:00,0.67518,0.67532,0.67513,0.67525,234800001.0
2005-05-02 10:02:00,0.6754,0.6754,0.67521,0.67521,161800006.0
2005-05-02 10:03:00,0.67542,0.67544,0.67521,0.67534,267000001.0
2005-05-02 10:04:00,0.67528,0.6753,0.67517,0.6753,119900003.0
2005-05-02 10:05:00,0.67531,0.67536,0.67531,0.67535,106699998.0
2005-05-02 10:06:00,0.67532,0.67535,0.67529,0.6753,184399998.0
2005-05-02 10:07:00,0.67511,0.67537,0.67508,0.67536,131299998.0
2005-05-02 10:08:00,0.6753,0.67532,0.67525,0.67528,76100000.0
2005-05-02 10:09:00,0.67525,0.67532,0.67525,0.67531,58199999.0
2005-05-02 10:10:00,0.67534,0.67538,0.67529,0.67538,53999999.0
2005-05-02 10:11:00,0.67537,0.67543,0.67537,0.67541,39799999.0
2005-05-02 10:12:00,0.67539,0.67548,0.67539,0.67547,79399999.0
2005-05-02 10:13:00,0.67548,0.67558,0.67543,0.67557,111799999.0
2005-05-02 10:14:00,0.67552,0.67552,0.67548,0.67548,1800000.0
2005-05-02 10:15:00,0.6755,0.6755,0.67543,0.6755,371799999.0
2005-05-02 10:16:00,0.6755,0.67555,0.6755,0.67551,216000000.0
2005-05-02 10:17:00,0.67548,0.67552,0.67545,0.67548,221499995.0
2005-05-02 10:18:00,0.67548,0.67549,0.67538,0.67538,54999999.0
2005-05-02 10:19:00,0.67542,0.67549,0.67538,0.67549,238499999.0
2005-05-02 10:20:00,0.67549,0.67552,0.67541,0.67552,157200001.0
2005-05-02 10:21:00,0.67541,0.67541,0.67531,0.67537,192100001.0
2005-05-02 10:22:00,0.67538,0.67556,0.67535,0.67556,153399998.0
2005-05-02 10:23:00,0.67557,0.67557,0.67547,0.67548,41800001.0
2005-05-02 10:24:00,0.6755,0.67563,0.6755,0.67563,130799998.0
2005-05-02 10:25:00,0.6755,0.67558,0.6755,0.67558,23900000.0
2005-05-02 10:26:00,0.67557,0.6756,0.67557,0.67557,163700000.0
2005-05-02 10:27:00,0.67557,0.67562,0.67552,0.6756,124600000.0
2005-05-02 10:28:00,0.67557,0.67562,0.67555,0.6756,305900007.0
2005-05-02 10:29:00,0.67557,0.6756,0.67555,0.67557,152700002.0
2005-05-02 10:30:00,0.67561,0.67561,0.67559,0.67559,106300002.0
2005-05-02 10:31:00,0.6756,0.6756,0.67557,0.67557,26299999.0
2005-05-02 10:32:00,0.67553,0.67559,0.67551,0.67559,131399997.0
2005-05-02 10:33:00,0.67556,0.6756,0.67551,0.6756,82300000.0
2005-05-02 10:34:00,0.67559,0.67559,0.67551,0.67553,119400000.0
2005-05-02 10:35:00,0.67555,0.67561,0.67549,0.67561,152499997.0
2005-05-02 10:36:00,0.6756,0.67565,0.67558,0.6756,133199998.0
2005-05-02 10:37:00,0.6756,0.67561,0.6754,0.67553,145299999.0
2005-05-02 10:38:00,0.67561,0.67563,0.67557,0.67563,130200003.0
2005-05-02 10:39:00,0.67562,0.67565,0.67558,0.67565,139800000.0
2005-05-02 10:40:00,0.67568,0.67568,0.67567,0.67567,125599998.0
2005-05-02 10:41:00,0.6757,0.67572,0.67565,0.6757,110600002.0
2005-05-02 10:42:00,0.67568,0.67572,0.67565,0.67565,202300000.0
2005-05-02 10:43:00,0.6757,0.67575,0.67568,0.67575,173100003.0
2005-05-02 10:44:00,0.67574,0.67588,0.67574,0.67588,110200001.0
2005-05-02 10:45:00,0.67578,0.67583,0.67572,0.67583,143300003.0
2005-05-02 10:46:00,0.6757,0.67578,0.6757,0.67578,143299999.0
2005-05-02 10:47:00,0.67575,0.67575,0.67563,0.67568,194299997.0
2005-05-02 10:48:00,0.67563,0.67566,0.67563,0.67566,17500000.0
2005-05-02 10:49:00,0.67578,0.67578,0.67578,0.67578,800000.0
2005-05-02 10:50:00,0.67573,0.67573,0.67563,0.67565,233099999.0
2005-05-02 10:51:00,0.67568,0.67572,0.67567,0.67568,188799999.0
2005-05-02 10:52:00,0.67568,0.67573,0.67568,0.67571,45300000.0
2005-05-02 10:53:00,0.67568,0.6757,0.67564,0.67564,94400002.0
2005-05-02 10:54:00,0.67565,0.67565,0.6756,0.6756,64500001.0
2005-05-02 10:55:00,0.6756,0.67568,0.67555,0.67568,102200003.0
2005-05-02 10:56:00,0.67565,0.67568,0.67558,0.67565,205299999.0
2005-05-02 10:57:00,0.6756,0.67565,0.6756,0.67562,178599997.0
2005-05-02 10:58:00,0.67563,0.67565,0.67562,0.67565,4300000.0
2005-05-02 10:59:00,0.67563,0.67573,0.67563,0.67573,136400000.0
2005-05-02 11:00:00,0.67572,0.67573,0.67569,0.67573,86299999.0
2005-05-02 11:01:00,0.67568,0.6757,0.67564,0.6757,144800001.0
2005-05-02 11:02:00,0.67571,0.67572,0.67571,0.67572,55900000.0
2005-05-02 11:03:00,0.67576,0.67576,0.67569,0.6757,80700002.0
2005-05-02 11:04:00,0.67572,0.67581,0.67569,0.67581,176800003.0
2005-05-02 11:05:00,0.67577,0.67578,0.67577,0.67578,82900001.0
2005-05-02 11:06:00,0.6758,0.67585,0.6758,0.67585,237699998.0
2005-05-02 11:07:00,0.6758,0.67581,0.67576,0.67576,123099998.0
2005-05-02 11:08:00,0.67585,0.67585,0.67579,0.67582,120400000.0
2005-05-02 11:09:00,0.67583,0.67587,0.67582,0.67587,78799999.0
2005-05-02 11:10:00,0.6759,0.6759,0.67584,0.67584,100799998.0
2005-05-02 11:11:00,0.67582,0.67586,0.67579,0.67579,110200001.0
2005-05-02 11:12:00,0.67583,0.67583,0.67571,0.67571,66200000.0
2005-05-02 11:13:00,0.67575,0.6758,0.67575,0.6758,170900002.0
2005-05-02 11:14:00,0.6758,0.6758,0.67571,0.67576,196200001.0
2005-05-02 11:15:00,0.67578,0.6758,0.67576,0.6758,169400001.0
2005-05-02 11:16:00,0.67578,0.67578,0.67571,0.67578,235000001.0
2005-05-02 11:17:00,0.67582,0.67588,0.67581,0.67588,127299999.0
2005-05-02 11:18:00,0.67583,0.67588,0.67578,0.67588,208500000.0
2005-05-02 11:19:00,0.67587,0.67588,0.67576,0.67582,222299997.0
2005-05-02 11:20:00,0.67579,0.67583,0.67577,0.67579,108399998.0
2005-05-02 11:21:00,0.67587,0.67587,0.67582,0.67585,229799996.0
2005-05-02 11:22:00,0.67585,0.67588,0.67582,0.67582,153099997.0
2005-05-02 11:23:00,0.67585,0.67585,0.6758,0.67582,162799998.0
2005-05-02 11:24:00,0.67585,0.67586,0.67577,0.67581,146400000.0
2005-05-02 11:25:00,0.67575,0.67583,0.67573,0.67583,80799999.0
2005-05-02 11:26:00,0.67588,0.67588,0.67584,0.67588,141800005.0
2005-05-02 11:27:00,0.67587,0.67588,0.67587,0.67588,85100001.0
2005-05-02 11:28:00,0.67587,0.67588,0.67582,0.67582,251999999.0
2005-05-02 11:29:00,0.67588,0.67588,0.6758,0.67582,148100002.0
2005-05-02 11:30:00,0.67589,0.6759,0.67584,0.6759,204400000.0
2005-05-02 11:31:00,0.67587,0.6759,0.67585,0.67585,142000001.0
2005-05-02 11:32:00,0.67582,0.67594,0.6756,0.67594,290900000.0
2005-05-02 11:33:00,0.67587,0.6759,0.67582,0.67582,98799998.0
2005-05-02 11:34:00,0.67585,0.67585,0.67576,0.67581,117900001.0
2005-05-02 11:35:00,0.67585,0.67585,0.67582,0.67583,103499998.0
2005-05-02 11:36:00,0.67583,0.67588,0.6758,0.6758,181900002.0
2005-05-02 11:37:00,0.67577,0.67586,0.67577,0.67584,120799996.0
2005-05-02 11:38:00,0.67569,0.67587,0.67569,0.67576,225899996.0
2005-05-02 11:39:00,0.67578,0.67584,0.67577,0.67584,63099998.0
2005-05-02 11:40:00,0.67587,0.67587,0.67585,0.67587,81500000.0
2005-05-02 11:41:00,0.67577,0.67587,0.67574,0.67574,134500002.0
2005-05-02 11:42:00,0.67572,0.67588,0.67572,0.67588,132200000.0
2005-05-02 11:43:00,0.6759,0.67597,0.6759,0.67597,100000000.0
2005-05-02 11:44:00,0.6759,0.67594,0.67588,0.67594,54200000.0
2005-05-02 11:45:00,0.6759,0.67598,0.6759,0.67597,130200000.0
2005-05-02 11:46:00,0.67595,0.676,0.67595,0.67595,159500002.0
2005-05-02 11:47:00,0.67599,0.67611,0.67599,0.67611,31600000.0
2005-05-02 11:48:00,0.67605,0.67607,0.67601,0.67602,104599999.0
2005-05-02 11:49:00,0.67607,0.67612,0.67585,0.67603,145400004.0
2005-05-02 11:50:00,0.67595,0.676,0.67595,0.676,102300001.0
2005-05-02 11:51:00,0.676,0.67603,0.67595,0.67595,240000003.0
2005-05-02 11:52:00,0.67592,0.67595,0.67592,0.67595,34400000.0
2005-05-02 11:53:00,0.67592,0.67609,0.67591,0.67609,208400000.0
2005-05-02 11:54:00,0.67603,0.67604,0.67598,0.67598,47800001.0
2005-05-02 11:55:00,0.6759,0.6759,0.6758,0.6758,110100001.0
2005-05-02 11:56:00,0.6759,0.67595,0.6759,0.67595,110100001.0
2005-05-02 11:57:00,0.67592,0.67593,0.6758,0.67593,127500001.0
2005-05-02 11:58:00,0.6759,0.67594,0.67583,0.67584,129100000.0
2005-05-02 11:59:00,0.67588,0.67592,0.67582,0.67592,275900001.0
2005-05-02 12:00:00,0.67582,0.67592,0.67582,0.6759,132200002.0
2005-05-02 12:01:00,0.6759,0.67595,0.67583,0.67583,262599993.0
2005-05-02 12:02:00,0.67589,0.67589,0.67569,0.67579,183900000.0
2005-05-02 12:03:00,0.67576,0.67576,0.6757,0.6757,126100001.0
2005-05-02 12:04:00,0.67569,0.67572,0.67569,0.67572,105500000.0
2005-05-02 12:05:00,0.67577,0.67583,0.67577,0.67581,39000000.0
2005-05-02 12:06:00,0.67583,0.67588,0.67583,0.67585,141900003.0
2005-05-02 12:07:00,0.67585,0.67587,0.67576,0.67577,161600004.0
2005-05-02 12:08:00,0.67585,0.67587,0.67577,0.67587,171399999.0
2005-05-02 12:09:00,0.67582,0.67588,0.6758,0.67582,198299998.0
2005-05-02 12:10:00,0.67583,0.67588,0.67583,0.67588,71700000.0
2005-05-02 12:11:00,0.67588,0.67591,0.67585,0.6759,86600001.0
2005-05-02 12:12:00,0.67588,0.67588,0.67582,0.67585,110700001.0
2005-05-02 12:13:00,0.67587,0.67595,0.67581,0.67593,198099997.0
2005-05-02 12:14:00,0.67581,0.67589,0.6758,0.67588,142099999.0
2005-05-02 12:15:00,0.67588,0.6759,0.67585,0.67585,79199999.0
2005-05-02 12:16:00,0.67583,0.67598,0.67578,0.67597,92400002.0
2005-05-02 12:17:00,0.67588,0.67593,0.67585,0.6759,173100001.0
2005-05-02 12:18:00,0.67588,0.67593,0.67582,0.67593,129400001.0
2005-05-02 12:19:00,0.67598,0.67598,0.67583,0.6759,184800001.0
2005-05-02 12:20:00,0.6759,0.6759,0.67586,0.67589,78899998.0
2005-05-02 12:21:00,0.67587,0.67599,0.67583,0.67599,233000002.0
2005-05-02 12:22:00,0.67594,0.67598,0.67594,0.67595,113800001.0
2005-05-02 12:23:00,0.67592,0.676,0.6759,0.676,119299999.0
2005-05-02 12:24:00,0.67594,0.67598,0.6759,0.67597,100499999.0
2005-05-02 12:25:00,0.67597,0.67602,0.67588,0.67596,119000002.0
2005-05-02 12:26:00,0.67595,0.67595,0.67589,0.67589,66200001.0
2005-05-02 12:27:00,0.67592,0.67594,0.67583,0.67594,138700000.0
2005-05-02 12:28:00,0.67595,0.67598,0.67595,0.67597,183599997.0
2005-05-02 12:29:00,0.67589,0.67596,0.67582,0.67596,136299997.0
2005-05-02 12:30:00,0.67595,0.67597,0.67587,0.67589,57400001.0
2005-05-02 12:31:00,0.67586,0.67586,0.6758,0.67582,143200002.0
2005-05-02 12:32:00,0.67586,0.67586,0.67574,0.67574,162800001.0
2005-05-02 12:33:00,0.67575,0.67581,0.67574,0.67581,233499997.0
2005-05-02 12:34:00,0.67588,0.67597,0.67588,0.67597,79999999.0
2005-05-02 12:35:00,0.67585,0.67585,0.67576,0.67576,145599997.0
2005-05-02 12:36:00,0.6758,0.67581,0.67573,0.67577,177499999.0
2005-05-02 12:37:00,0.67578,0.67578,0.67567,0.67567,134200000.0
2005-05-02 12:38:00,0.67569,0.67581,0.67569,0.67569,140600001.0
2005-05-02 12:39:00,0.67575,0.67576,0.6757,0.6757,93900001.0
2005-05-02 12:40:00,0.67561,0.6757,0.6756,0.6757,115599999.0
2005-05-02 12:41:00,0.67563,0.67578,0.67563,0.67578,162099998.0
2005-05-02 12:42:00,0.67572,0.67577,0.67568,0.67575,194600001.0
2005-05-02 12:43:00,0.67573,0.67573,0.67564,0.67573,80299999.0
2005-05-02 12:44:00,0.67564,0.67565,0.6756,0.67563,75300001.0
2005-05-02 12:45:00,0.67569,0.67569,0.67558,0.67558,209300004.0
2005-05-02 12:46:00,0.67565,0.67566,0.67563,0.67565,101200001.0
2005-05-02 12:47:00,0.67565,0.67571,0.67563,0.6757,130899998.0
2005-05-02 12:48:00,0.6757,0.6757,0.67554,0.67563,184700003.0
2005-05-02 12:49:00,0.67562,0.67568,0.67558,0.67566,155400001.0
2005-05-02 12:50:00,0.67562,0.67565,0.6756,0.6756,213000000.0
2005-05-02 12:51:00,0.67565,0.67567,0.6756,0.67565,178200000.0
2005-05-02 12:52:00,0.67567,0.67567,0.67563,0.67563,32600000.0
2005-05-02 12:53:00,0.67569,0.6757,0.67557,0.6757,121900002.0
2005-05-02 12:54:00,0.67568,0.67571,0.67559,0.67568,169399996.0
2005-05-02 12:55:00,0.67568,0.67571,0.67566,0.67571,33800000.0
2005-05-02 12:56:00,0.67564,0.67566,0.67559,0.67564,88799996.0
2005-05-02 12:57:00,0.67563,0.67573,0.67563,0.67573,68700000.0
2005-05-02 12:58:00,0.67566,0.67574,0.67566,0.67573,185500003.0
2005-05-02 12:59:00,0.67573,0.67583,0.67565,0.67579,160799999.0
2005-05-02 13:00:00,0.67586,0.67586,0.67577,0.67582,178999998.0
2005-05-02 13:01:00,0.67584,0.6759,0.6758,0.6759,138799996.0
2005-05-02 13:02:00,0.67598,0.67598,0.67583,0.67595,136800002.0
2005-05-02 13:03:00,0.67596,0.67604,0.67595,0.67603,158699999.0
2005-05-02 13:04:00,0.676,0.67608,0.67592,0.67608,122900002.0
2005-05-02 13:05:00,0.67605,0.67615,0.67595,0.67615,129999997.0
2005-05-02 13:06:00,0.67622,0.67622,0.67603,0.67615,149300003.0
2005-05-02 13:07:00,0.67617,0.6762,0.67612,0.67615,246100002.0
2005-05-02 13:08:00,0.67618,0.6762,0.6761,0.6762,103000002.0
2005-05-02 13:09:00,0.6761,0.67612,0.67602,0.67609,201300000.0
2005-05-02 13:10:00,0.67607,0.6761,0.67607,0.6761,180900001.0
2005-05-02 13:11:00,0.67604,0.67604,0.67592,0.67597,103400000.0
2005-05-02 13:12:00,0.67605,0.67605,0.67605,0.67605,3200000.0
2005-05-02 13:13:00,0.67601,0.67601,0.67594,0.67594,116000002.0
2005-05-02 13:14:00,0.67593,0.676,0.6759,0.67592,67200001.0
2005-05-02 13:15:00,0.67583,0.67597,0.67583,0.67597,180700004.0
2005-05-02 13:16:00,0.67582,0.67585,0.67582,0.67583,137700000.0
2005-05-02 13:17:00,0.67593,0.67593,0.6758,0.67583,290399999.0
2005-05-02 13:18:00,0.67582,0.67585,0.67572,0.67582,142999999.0
2005-05-02 13:19:00,0.67579,0.67583,0.67575,0.67583,182200001.0
2005-05-02 13:20:00,0.6758,0.67582,0.67576,0.67581,107400000.0
2005-05-02 13:21:00,0.67573,0.67576,0.67572,0.67576,152599997.0
2005-05-02 13:22:00,0.67567,0.67575,0.67567,0.6757,99100001.0
2005-05-02 13:23:00,0.67565,0.67576,0.67565,0.67576,95000000.0
2005-05-02 13:24:00,0.67575,0.67583,0.67571,0.67583,131999999.0
2005-05-02 13:25:00,0.6758,0.6758,0.67575,0.67575,37500000.0
2005-05-02 13:26:00,0.67576,0.6758,0.67565,0.6757,200200001.0
2005-05-02 13:27:00,0.67572,0.67577,0.67568,0.67572,188500000.0
2005-05-02 13:28:00,0.67566,0.67575,0.67566,0.67575,103100002.0
2005-05-02 13:29:00,0.6757,0.6757,0.6757,0.6757,15900000.0
2005-05-02 13:30:00,0.6757,0.6757,0.67565,0.67567,171799999.0
2005-05-02 13:31:00,0.67568,0.6757,0.67565,0.67568,201799995.0
2005-05-02 13:32:00,0.67571,0.67571,0.67568,0.67569,74200001.0
2005-05-02 13:33:00,0.67568,0.6757,0.67567,0.67567,147900003.0
2005-05-02 13:34:00,0.67568,0.67568,0.67561,0.67565,131900003.0
2005-05-02 13:35:00,0.67565,0.6757,0.67565,0.67565,123600001.0
2005-05-02 13:36:00,0.67573,0.67573,0.67565,0.6757,211599998.0
2005-05-02 13:37:00,0.67569,0.67573,0.67563,0.67573,61100001.0
2005-05-02 13:38:00,0.6757,0.6757,0.67569,0.67569,6800000.0
2005-05-02 13:39:00,0.67574,0.67582,0.67574,0.67581,218100005.0
2005-05-02 13:40:00,0.6758,0.67586,0.6758,0.67584,118199997.0
2005-05-02 13:41:00,0.6758,0.67584,0.67563,0.67578,213000001.0
2005-05-02 13:42:00,0.67585,0.67585,0.6758,0.67582,157600003.0
2005-05-02 13:43:00,0.6758,0.67588,0.6758,0.67582,175699999.0
2005-05-02 13:44:00,0.67585,0.67588,0.67582,0.67583,116900000.0
2005-05-02 13:45:00,0.67577,0.67583,0.67569,0.67569,202999998.0
2005-05-02 13:46:00,0.67566,0.6757,0.67563,0.6757,136200001.0
2005-05-02 13:47:00,0.67575,0.67575,0.6757,0.6757,199000001.0
2005-05-02 13:48:00,0.6754,0.67575,0.6754,0.67572,45800001.0
2005-05-02 13:49:00,0.67569,0.6757,0.67561,0.6757,166599998.0
2005-05-02 13:50:00,0.67565,0.67574,0.67565,0.6757,212499999.0
2005-05-02 13:51:00,0.67567,0.67572,0.67565,0.6757,161500003.0
2005-05-02 13:52:00,0.67565,0.67565,0.67562,0.67562,186199998.0
2005-05-02 13:53:00,0.67565,0.6757,0.67561,0.6757,76500001.0
2005-05-02 13:54:00,0.67568,0.67568,0.67558,0.67558,123699998.0
2005-05-02 13:55:00,0.67558,0.67558,0.67553,0.67555,163400002.0
2005-05-02 13:56:00,0.67552,0.67562,0.67552,0.67558,163000003.0
2005-05-02 13:57:00,0.67551,0.67557,0.6755,0.6755,193500001.0
2005-05-02 13:58:00,0.67553,0.67555,0.67552,0.67555,109200002.0
2005-05-02 13:59:00,0.67552,0.67561,0.6755,0.67555,188599999.0
2005-05-02 14:00:00,0.67558,0.67569,0.67555,0.67569,180400001.0
2005-05-02 14:01:00,0.67568,0.67568,0.67552,0.67554,189400000.0
2005-05-02 14:02:00,0.67554,0.67561,0.67552,0.67561,101800001.0
2005-05-02 14:03:00,0.67563,0.67567,0.67561,0.67562,203100000.0
2005-05-02 14:04:00,0.6756,0.6756,0.67557,0.6756,180799999.0
2005-05-02 14:05:00,0.67564,0.67571,0.6756,0.6756,177800000.0
2005-05-02 14:06:00,0.67566,0.67571,0.67564,0.6757,362500002.0
2005-05-02 14:07:00,0.67574,0.67579,0.67567,0.67578,280300000.0
2005-05-02 14:08:00,0.67581,0.67581,0.67567,0.67577,269900004.0
2005-05-02 14:09:00,0.67571,0.67578,0.67569,0.67578,157799997.0
2005-05-02 14:10:00,0.67575,0.6758,0.6757,0.6758,152200001.0
2005-05-02 14:11:00,0.67577,0.67581,0.67577,0.67581,13600000.0
2005-05-02 14:12:00,0.67583,0.67583,0.67579,0.67581,112200003.0
2005-05-02 14:13:00,0.67583,0.67598,0.67582,0.67598,195699998.0
2005-05-02 14:14:00,0.67589,0.67599,0.67589,0.67595,106900000.0
2005-05-02 14:15:00,0.67602,0.67605,0.6759,0.67593,129900001.0
2005-05-02 14:16:00,0.67605,0.67607,0.676,0.676,118699998.0
2005-05-02 14:17:00,0.67598,0.67604,0.67597,0.67604,81300001.0
2005-05-02 14:18:00,0.67607,0.67619,0.67601,0.67619,140300004.0
2005-05-02 14:19:00,0.67614,0.67621,0.67609,0.67617,176600000.0
2005-05-02 14:20:00,0.67608,0.67628,0.67607,0.67628,202600001.0
2005-05-02 14:21:00,0.67628,0.67629,0.67621,0.67628,190000005.0
2005-05-02 14:22:00,0.67627,0.67633,0.67627,0.67633,78900000.0
2005-05-02 14:23:00,0.67632,0.67638,0.67632,0.67638,258900004.0
2005-05-02 14:24:00,0.67639,0.67639,0.67623,0.67623,168300000.0
2005-05-02 14:25:00,0.67629,0.67629,0.67622,0.67622,135600002.0
2005-05-02 14:26:00,0.67623,0.67625,0.67622,0.67625,161800003.0
2005-05-02 14:27:00,0.67627,0.67627,0.6762,0.67623,149300000.0
2005-05-02 14:28:00,0.67624,0.67628,0.67618,0.6762,77000001.0
2005-05-02 14:29:00,0.67625,0.67625,0.67625,0.67625,63500000.0
2005-05-02 14:30:00,0.67622,0.67629,0.67617,0.67623,221900001.0
2005-05-02 14:31:00,0.67626,0.67629,0.67625,0.67625,157199999.0
2005-05-02 14:32:00,0.67627,0.67629,0.67621,0.67621,134799998.0
2005-05-02 14:33:00,0.67619,0.67627,0.67619,0.67622,49499999.0
2005-05-02 14:34:00,0.67624,0.67628,0.67618,0.67628,163700001.0
2005-05-02 14:35:00,0.67615,0.67622,0.67615,0.67621,91000000.0
2005-05-02 14:36:00,0.67625,0.67625,0.6762,0.67623,137500000.0
2005-05-02 14:37:00,0.67616,0.67617,0.67611,0.67617,119099998.0
2005-05-02 14:38:00,0.67627,0.67632,0.67622,0.67632,161999999.0
2005-05-02 14:39:00,0.67632,0.6764,0.67631,0.6764,199600001.0
2005-05-02 14:40:00,0.67635,0.6764,0.67627,0.6764,179599998.0
2005-05-02 14:41:00,0.6764,0.6764,0.6763,0.6764,133699997.0
2005-05-02 14:42:00,0.67625,0.67636,0.67623,0.67631,158200000.0
2005-05-02 14:43:00,0.67638,0.67643,0.67633,0.67643,187700002.0
2005-05-02 14:44:00,0.67637,0.67642,0.67635,0.67642,152600001.0
2005-05-02 14:45:00,0.67639,0.67646,0.67635,0.67646,174500001.0
2005-05-02 14:46:00,0.67645,0.67653,0.67638,0.67653,144900001.0
2005-05-02 14:47:00,0.67645,0.67659,0.67645,0.67655,151100002.0
2005-05-02 14:48:00,0.67663,0.67663,0.67656,0.67657,148900000.0
2005-05-02 14:49:00,0.67657,0.6766,0.67654,0.67658,161499999.0
2005-05-02 14:50:00,0.67657,0.67661,0.67649,0.67661,109000000.0
2005-05-02 14:51:00,0.67654,0.6766,0.67652,0.67659,138100000.0
2005-05-02 14:52:00,0.67654,0.67658,0.67649,0.67658,107500000.0
2005-05-02 14:53:00,0.67653,0.67662,0.67646,0.67662,128499998.0
2005-05-02 14:54:00,0.67649,0.67658,0.67646,0.67649,157299998.0
2005-05-02 14:55:00,0.6765,0.67664,0.67643,0.67664,148699997.0
2005-05-02 14:56:00,0.6766,0.6766,0.67645,0.67655,137999998.0
2005-05-02 14:57:00,0.67659,0.67669,0.67659,0.67661,76600001.0
2005-05-02 14:58:00,0.67675,0.6768,0.67664,0.6768,176499999.0
2005-05-02 14:59:00,0.67679,0.67679,0.67669,0.67675,129200002.0
2005-05-02 15:00:00,0.67675,0.67686,0.67675,0.67686,100499998.0
2005-05-02 15:01:00,0.67679,0.67682,0.67675,0.67682,65500000.0
2005-05-02 15:02:00,0.67673,0.6768,0.67672,0.67677,160599998.0
2005-05-02 15:03:00,0.67672,0.67678,0.67671,0.67673,150700001.0
2005-05-02 15:04:00,0.67678,0.67684,0.67677,0.67681,181899999.0
2005-05-02 15:05:00,0.67688,0.67688,0.67674,0.67678,263600000.0
2005-05-02 15:06:00,0.67679,0.67682,0.67676,0.67676,141700001.0
2005-05-02 15:07:00,0.67686,0.67703,0.67678,0.67703,67700000.0
2005-05-02 15:08:00,0.67691,0.67707,0.67688,0.677,246600002.0
2005-05-02 15:09:00,0.67698,0.67711,0.67694,0.67705,197899997.0
2005-05-02 15:10:00,0.67692,0.67701,0.67692,0.67701,43500000.0
2005-05-02 15:11:00,0.67694,0.67699,0.67693,0.67695,124500000.0
2005-05-02 15:12:00,0.67687,0.6769,0.67679,0.6769,153100002.0
2005-05-02 15:13:00,0.67686,0.6769,0.67677,0.67677,149099998.0
2005-05-02 15:14:00,0.67678,0.67681,0.67673,0.67676,19200000.0
2005-05-02 15:15:00,0.67684,0.67693,0.6768,0.67693,163700003.0
2005-05-02 15:16:00,0.6769,0.677,0.6769,0.677,183099996.0
2005-05-02 15:17:00,0.67703,0.67708,0.67698,0.67708,167700005.0
2005-05-02 15:18:00,0.67706,0.67712,0.67699,0.67702,274599996.0
2005-05-02 15:19:00,0.67694,0.67697,0.67689,0.67689,200799996.0
2005-05-02 15:20:00,0.67699,0.67702,0.67696,0.67702,157700001.0
2005-05-02 15:21:00,0.67703,0.67707,0.67694,0.67702,260900002.0
2005-05-02 15:22:00,0.67702,0.67702,0.677,0.677,58500000.0
2005-05-02 15:23:00,0.67695,0.67703,0.67695,0.67703,132300003.0
2005-05-02 15:24:00,0.67697,0.67703,0.67695,0.67703,79700002.0
2005-05-02 15:25:00,0.677,0.67701,0.67694,0.67698,273100002.0
2005-05-02 15:26:00,0.67703,0.6771,0.67696,0.6771,261200001.0
2005-05-02 15:27:00,0.67715,0.67715,0.67696,0.67708,145800003.0
2005-05-02 15:28:00,0.67706,0.67711,0.67698,0.67711,53500002.0
2005-05-02 15:29:00,0.67713,0.67713,0.67697,0.67698,53500001.0
2005-05-02 15:30:00,0.67702,0.67706,0.67699,0.67703,212399993.0
2005-05-02 15:31:00,0.677,0.67703,0.67697,0.677,188500001.0
2005-05-02 15:32:00,0.67707,0.67707,0.67699,0.67705,65300001.0
2005-05-02 15:33:00,0.67708,0.67714,0.67708,0.67711,200699998.0
2005-05-02 15:34:00,0.6771,0.67718,0.67704,0.67718,137400000.0
2005-05-02 15:35:00,0.67701,0.67712,0.67701,0.6771,189100004.0
2005-05-02 15:36:00,0.67701,0.67714,0.67699,0.67714,164099998.0
2005-05-02 15:37:00,0.67713,0.67721,0.67713,0.67717,102299999.0
2005-05-02 15:38:00,0.67719,0.67719,0.67708,0.67718,191800000.0
2005-05-02 15:39:00,0.67717,0.67727,0.67708,0.67727,90800000.0
2005-05-02 15:40:00,0.67729,0.67742,0.6772,0.67735,160900002.0
2005-05-02 15:41:00,0.67727,0.67733,0.67717,0.67733,114700002.0
2005-05-02 15:42:00,0.67731,0.67734,0.67726,0.67729,231000000.0
2005-05-02 15:43:00,0.67724,0.67725,0.67719,0.67721,162200000.0
2005-05-02 15:44:00,0.67723,0.67724,0.6772,0.6772,114100002.0
2005-05-02 15:45:00,0.67723,0.67733,0.67723,0.67729,206100002.0
2005-05-02 15:46:00,0.67733,0.67734,0.67726,0.67734,183100004.0
2005-05-02 15:47:00,0.67732,0.67741,0.67731,0.67734,235699996.0
2005-05-02 15:48:00,0.6773,0.67738,0.67726,0.67738,92600000.0
2005-05-02 15:49:00,0.67734,0.6774,0.67725,0.67737,106800003.0
2005-05-02 15:50:00,0.67737,0.67752,0.67737,0.67747,94800000.0
2005-05-02 15:51:00,0.6775,0.6775,0.67734,0.67745,317899998.0
2005-05-02 15:52:00,0.67739,0.67744,0.67734,0.67739,157299999.0
2005-05-02 15:53:00,0.67738,0.67739,0.67731,0.67735,149900000.0
2005-05-02 15:54:00,0.67729,0.67742,0.67729,0.67739,207000004.0
2005-05-02 15:55:00,0.67737,0.67738,0.67731,0.67738,153199998.0
2005-05-02 15:56:00,0.67739,0.67741,0.67736,0.67741,135600003.0
2005-05-02 15:57:00,0.67744,0.6775,0.67737,0.67737,66199999.0
2005-05-02 15:58:00,0.67739,0.6775,0.67735,0.6775,111200000.0
2005-05-02 15:59:00,0.67751,0.67756,0.67738,0.67745,164399998.0
2005-05-02 16:00:00,0.6775,0.67755,0.67736,0.67743,149299997.0
2005-05-02 16:01:00,0.6774,0.67747,0.67738,0.67745,202799995.0
2005-05-02 16:02:00,0.67743,0.6776,0.6774,0.6776,81900001.0
2005-05-02 16:03:00,0.67751,0.67771,0.67751,0.67765,102099998.0
2005-05-02 16:04:00,0.67768,0.67775,0.67765,0.67772,102299998.0
2005-05-02 16:05:00,0.67753,0.6778,0.67753,0.6778,75700000.0
2005-05-02 16:06:00,0.67771,0.67791,0.67771,0.67791,108500002.0
2005-05-02 16:07:00,0.67786,0.67798,0.67778,0.67798,137599999.0
2005-05-02 16:08:00,0.67786,0.67798,0.67786,0.67793,259500000.0
2005-05-02 16:09:00,0.67808,0.67811,0.67799,0.67804,126699998.0
2005-05-02 16:10:00,0.67807,0.67816,0.67806,0.67815,112599999.0
2005-05-02 16:11:00,0.67807,0.67823,0.67806,0.67823,196699999.0
2005-05-02 16:12:00,0.67822,0.67827,0.67811,0.67812,151999999.0
2005-05-02 16:13:00,0.67813,0.67817,0.67807,0.67811,133300002.0
2005-05-02 16:14:00,0.67813,0.67813,0.67805,0.6781,68300001.0
2005-05-02 16:15:00,0.67812,0.67812,0.67802,0.67808,153600001.0
2005-05-02 16:16:00,0.67811,0.67813,0.67807,0.67813,38500000.0
2005-05-02 16:17:00,0.67806,0.67806,0.67795,0.67795,99899998.0
2005-05-02 16:18:00,0.67805,0.67808,0.67796,0.67808,218500002.0
2005-05-02 16:19:00,0.6781,0.6781,0.67798,0.67803,152399998.0
2005-05-02 16:20:00,0.67796,0.67801,0.67793,0.67801,91000000.0
2005-05-02 16:21:00,0.67796,0.67798,0.6779,0.6779,82000002.0
2005-05-02 16:22:00,0.67786,0.67786,0.6777,0.6777,177799998.0
2005-05-02 16:23:00,0.67767,0.67778,0.67767,0.67778,103599999.0
2005-05-02 16:24:00,0.67775,0.67779,0.67763,0.67779,257299996.0
2005-05-02 16:25:00,0.67771,0.67779,0.67765,0.67779,219600000.0
2005-05-02 16:26:00,0.67768,0.67776,0.67765,0.67776,116999997.0
2005-05-02 16:27:00,0.67775,0.67777,0.67765,0.67765,186599998.0
2005-05-02 16:28:00,0.67769,0.67773,0.67765,0.6777,206200002.0
2005-05-02 16:29:00,0.67769,0.67773,0.67769,0.67771,106700001.0
2005-05-02 16:30:00,0.67773,0.67776,0.67765,0.67772,168500002.0
2005-05-02 16:31:00,0.67777,0.67785,0.67772,0.67775,165499998.0
2005-05-02 16:32:00,0.67776,0.67782,0.67771,0.67782,126799998.0
2005-05-02 16:33:00,0.67775,0.67775,0.67767,0.67773,195100000.0
2005-05-02 16:34:00,0.6777,0.67775,0.6776,0.6777,151599997.0
2005-05-02 16:35:00,0.67774,0.67774,0.67757,0.67768,155599999.0
2005-05-02 16:36:00,0.67758,0.67767,0.67758,0.67759,198599995.0
2005-05-02 16:37:00,0.67759,0.67759,0.67752,0.67752,88699999.0
2005-05-02 16:38:00,0.67756,0.67757,0.67745,0.6775,188199998.0
2005-05-02 16:39:00,0.67744,0.6775,0.67737,0.6775,226800001.0
2005-05-02 16:40:00,0.67736,0.67748,0.67734,0.67748,153899996.0
2005-05-02 16:41:00,0.67748,0.67748,0.67737,0.67745,296500000.0
2005-05-02 16:42:00,0.67742,0.67746,0.67735,0.67745,203699999.0
2005-05-02 16:43:00,0.67737,0.67744,0.67736,0.67743,121899999.0
2005-05-02 16:44:00,0.67733,0.67747,0.6773,0.67747,121400002.0
2005-05-02 16:45:00,0.67742,0.67749,0.67738,0.67749,100999999.0
2005-05-02 16:46:00,0.67751,0.67782,0.67751,0.67782,146300001.0
2005-05-02 16:47:00,0.67771,0.6779,0.67768,0.67781,201700001.0
2005-05-02 16:48:00,0.67778,0.67778,0.67767,0.67775,208700001.0
2005-05-02 16:49:00,0.67775,0.6778,0.67767,0.67775,155999998.0
2005-05-02 16:50:00,0.67776,0.67785,0.6777,0.67785,113500001.0
2005-05-02 16:51:00,0.6779,0.67797,0.6779,0.67793,133899999.0
2005-05-02 16:52:00,0.67778,0.67794,0.67778,0.67792,251299998.0
2005-05-02 16:53:00,0.67804,0.6781,0.67792,0.67805,172700000.0
2005-05-02 16:54:00,0.6781,0.67815,0.67806,0.67813,194900000.0
2005-05-02 16:55:00,0.67817,0.6782,0.67807,0.67807,114899999.0
2005-05-02 16:56:00,0.67805,0.67806,0.67801,0.67805,164899998.0
2005-05-02 16:57:00,0.67812,0.67812,0.67802,0.67807,116600001.0
2005-05-02 16:58:00,0.67808,0.67815,0.67799,0.67815,184100001.0
2005-05-02 16:59:00,0.67809,0.67809,0.67785,0.67803,192599997.0
2005-05-02 17:00:00,0.678,0.67806,0.67798,0.67803,159499997.0
2005-05-02 17:01:00,0.67802,0.67813,0.67797,0.67812,144600001.0
2005-05-02 17:02:00,0.67816,0.67816,0.678,0.67808,112199998.0
2005-05-02 17:03:00,0.678,0.67805,0.67792,0.678,199600001.0
2005-05-02 17:04:00,0.67809,0.67809,0.67792,0.67801,274100000.0
2005-05-02 17:05:00,0.678,0.67805,0.678,0.67805,111600001.0
2005-05-02 17:06:00,0.67794,0.67796,0.67786,0.67794,140700002.0
2005-05-02 17:07:00,0.67789,0.67803,0.67788,0.67803,176999999.0
2005-05-02 17:08:00,0.67795,0.67805,0.67795,0.67805,184900003.0
2005-05-02 17:09:00,0.6781,0.67813,0.67805,0.67807,191300006.0
2005-05-02 17:10:00,0.67809,0.67809,0.67797,0.67806,133399996.0
2005-05-02 17:11:00,0.67807,0.67807,0.67805,0.67807,174300003.0
2005-05-02 17:12:00,0.67804,0.67813,0.67804,0.67807,159099999.0
2005-05-02 17:13:00,0.6781,0.67813,0.678,0.67807,112400002.0
2005-05-02 17:14:00,0.67804,0.67804,0.67795,0.67803,96900000.0
2005-05-02 17:15:00,0.67805,0.67805,0.67799,0.67803,182599994.0
2005-05-02 17:16:00,0.67806,0.67806,0.67795,0.67797,119599998.0
2005-05-02 17:17:00,0.67803,0.67803,0.67795,0.67795,183400000.0
2005-05-02 17:18:00,0.67798,0.67803,0.67798,0.67803,108700003.0
2005-05-02 17:19:00,0.67802,0.67802,0.67791,0.67797,171200003.0
2005-05-02 17:20:00,0.678,0.678,0.67792,0.67795,198999996.0
2005-05-02 17:21:00,0.67793,0.67796,0.67785,0.6779,158199999.0
2005-05-02 17:22:00,0.67788,0.67802,0.67788,0.67793,280600003.0
2005-05-02 17:23:00,0.67796,0.67802,0.67791,0.67802,205899996.0
2005-05-02 17:24:00,0.67808,0.6781,0.67799,0.67803,101499999.0
2005-05-02 17:25:00,0.67801,0.67808,0.67796,0.67798,316199997.0
2005-05-02 17:26:00,0.678,0.67805,0.67797,0.67802,183199998.0
2005-05-02 17:27:00,0.67796,0.67803,0.67795,0.678,120699998.0
2005-05-02 17:28:00,0.67803,0.67803,0.67794,0.67799,79900001.0
2005-05-02 17:29:00,0.67795,0.678,0.67793,0.678,74499998.0
2005-05-02 17:30:00,0.67802,0.6781,0.67799,0.67807,112400000.0
2005-05-02 17:31:00,0.67808,0.67808,0.67799,0.67808,180599998.0
2005-05-02 17:32:00,0.67797,0.67803,0.67797,0.67801,115200001.0
2005-05-02 17:33:00,0.67806,0.67806,0.67796,0.67804,30000000.0
2005-05-02 17:34:00,0.67801,0.67801,0.67796,0.678,194800002.0
2005-05-02 17:35:00,0.67807,0.67816,0.67805,0.67816,94399999.0
2005-05-02 17:36:00,0.67808,0.67809,0.67803,0.67803,141800001.0
2005-05-02 17:37:00,0.67801,0.67806,0.67799,0.67803,134099999.0
2005-05-02 17:38:00,0.67794,0.67794,0.67791,0.67791,36200000.0
2005-05-02 17:39:00,0.67791,0.67798,0.67788,0.67795,161500000.0
2005-05-02 17:40:00,0.67795,0.67797,0.6779,0.67795,124500001.0
2005-05-02 17:41:00,0.67792,0.67796,0.67787,0.67796,96500004.0
2005-05-02 17:42:00,0.67792,0.67792,0.67788,0.67788,186100000.0
2005-05-02 17:43:00,0.67794,0.678,0.67794,0.678,163800002.0
2005-05-02 17:44:00,0.67802,0.67807,0.67799,0.67807,137200000.0
2005-05-02 17:45:00,0.67805,0.67805,0.67802,0.67803,188200005.0
2005-05-02 17:46:00,0.67809,0.67809,0.67805,0.67809,132100004.0
2005-05-02 17:47:00,0.67803,0.67809,0.67803,0.67809,123600002.0
2005-05-02 17:48:00,0.67808,0.67811,0.678,0.67808,117500001.0
2005-05-02 17:49:00,0.67801,0.67813,0.678,0.67806,173400001.0
2005-05-02 17:50:00,0.67795,0.67799,0.67795,0.67796,54199997.0
2005-05-02 17:51:00,0.67799,0.67804,0.67799,0.67804,14800000.0
2005-05-02 17:52:00,0.67805,0.67805,0.67797,0.67805,112900002.0
2005-05-02 17:53:00,0.67806,0.67806,0.6779,0.67795,193100002.0
2005-05-02 17:54:00,0.678,0.678,0.67796,0.67797,146900002.0
2005-05-02 17:55:00,0.67795,0.67802,0.67795,0.678,113399999.0
2005-05-02 17:56:00,0.67798,0.67798,0.67798,0.67798,800000.0
2005-05-02 17:57:00,0.67798,0.67798,0.67797,0.67797,57600002.0
2005-05-02 17:58:00,0.67797,0.67798,0.67788,0.67792,203200002.0
2005-05-02 17:59:00,0.67792,0.67805,0.67792,0.67794,208199996.0
2005-05-02 18:00:00,0.67792,0.67801,0.67792,0.67797,198900001.0
2005-05-02 18:01:00,0.67798,0.67807,0.6779,0.67807,1312299987.0
2005-05-02 18:02:00,0.67803,0.67808,0.67799,0.67799,1350100009.0
2005-05-02 18:03:00,0.67794,0.67802,0.67786,0.6779,1883800001.0
2005-05-02 18:04:00,0.67788,0.67795,0.67784,0.67795,613599997.0
2005-05-02 18:05:00,0.67792,0.67795,0.67785,0.67791,1236899998.0
2005-05-02 18:06:00,0.67793,0.67795,0.67788,0.67793,1892000014.0
2005-05-02 18:07:00,0.67798,0.6781,0.67793,0.6781,1878600001.0
2005-05-02 18:08:00,0.6779,0.6781,0.6779,0.6779,875900002.0
2005-05-02 18:09:00,0.67801,0.67806,0.67797,0.67802,875900002.0
2005-05-02 18:10:00,0.67803,0.67807,0.67797,0.67805,1265300002.0
2005-05-02 18:11:00,0.678,0.67809,0.67799,0.67808,1182599996.0
2005-05-02 18:12:00,0.67805,0.67806,0.67796,0.67804,1051199996.0
2005-05-02 18:13:00,0.67797,0.67806,0.67797,0.67806,947299997.0
2005-05-02 18:14:00,0.6781,0.67812,0.67802,0.67805,1700199984.0
2005-05-02 18:15:00,0.67805,0.67805,0.67792,0.67793,2089599991.0
2005-05-02 18:16:00,0.67797,0.67805,0.67795,0.67802,1177699992.0
2005-05-02 18:17:00,0.67801,0.67807,0.67797,0.678,868900002.0
2005-05-02 18:18:00,0.67803,0.67809,0.67802,0.67805,766699992.0
2005-05-02 18:19:00,0.67805,0.67812,0.67796,0.67807,671800004.0
2005-05-02 18:20:00,0.67808,0.67809,0.67799,0.67801,551800007.0
2005-05-02 18:21:00,0.67804,0.67805,0.67794,0.67797,1017199991.0
2005-05-02 18:22:00,0.67799,0.67807,0.67798,0.67804,990899996.0
2005-05-02 18:23:00,0.67804,0.67816,0.67799,0.67816,1611100005.0
2005-05-02 18:24:00,0.67807,0.67812,0.67797,0.67807,1154199998.0
2005-05-02 18:25:00,0.67806,0.67807,0.67797,0.67802,826999996.0
2005-05-02 18:26:00,0.67804,0.67812,0.67799,0.67805,1265300006.0
2005-05-02 18:27:00,0.67802,0.67805,0.67799,0.67799,692699999.0
2005-05-02 18:28:00,0.67798,0.67803,0.67793,0.67803,555700002.0
2005-05-02 18:29:00,0.67805,0.67811,0.67797,0.67805,815400000.0
2005-05-02 18:30:00,0.6781,0.67817,0.67794,0.67816,773199997.0
2005-05-02 18:31:00,0.67815,0.67817,0.6781,0.67813,436400001.0
2005-05-02 18:32:00,0.67809,0.67814,0.67801,0.67803,674600009.0
2005-05-02 18:33:00,0.67812,0.67814,0.67805,0.67814,731200001.0
2005-05-02 18:34:00,0.67817,0.67824,0.67813,0.6782,1237400003.0
2005-05-02 18:35:00,0.67817,0.67837,0.67806,0.67833,521300007.0
2005-05-02 18:36:00,0.67815,0.6782,0.67815,0.6782,242999997.0
2005-05-02 18:37:00,0.67816,0.67816,0.67806,0.67807,394899997.0
2005-05-02 18:38:00,0.67808,0.67812,0.67806,0.67812,462399990.0
2005-05-02 18:39:00,0.67808,0.67808,0.67796,0.67803,412200005.0
2005-05-02 18:40:00,0.67803,0.67807,0.67798,0.67802,314199995.0
2005-05-02 18:41:00,0.67801,0.67806,0.67795,0.67804,741000005.0
2005-05-02 18:42:00,0.67807,0.67813,0.678,0.67813,383799998.0
2005-05-02 18:43:00,0.67812,0.67815,0.67808,0.67808,320899998.0
2005-05-02 18:44:00,0.67814,0.67816,0.67806,0.67807,666100002.0
2005-05-02 18:45:00,0.67813,0.67821,0.67806,0.67809,313600004.0
2005-05-02 18:46:00,0.67818,0.67818,0.67812,0.67812,162100002.0
2005-05-02 18:47:00,0.67815,0.67815,0.6781,0.67814,113300001.0
2005-05-02 18:48:00,0.67812,0.67815,0.67807,0.67815,428199998.0
2005-05-02 18:49:00,0.67812,0.67817,0.67807,0.67811,282499999.0
2005-05-02 18:50:00,0.67815,0.67822,0.67815,0.67822,135899999.0
2005-05-02 18:51:00,0.67823,0.67827,0.67816,0.67827,334400003.0
2005-05-02 18:52:00,0.67825,0.67825,0.67815,0.6782,410800005.0
2005-05-02 18:53:00,0.67823,0.67824,0.67811,0.67812,696000001.0
2005-05-02 18:54:00,0.67818,0.6782,0.67812,0.6782,285399995.0
2005-05-02 18:55:00,0.67818,0.67824,0.67816,0.67821,583400001.0
2005-05-02 18:56:00,0.67823,0.67828,0.67823,0.67823,380299999.0
2005-05-02 18:57:00,0.67825,0.67827,0.67816,0.67821,476899997.0
2005-05-02 18:58:00,0.6782,0.67826,0.67815,0.67822,930900004.0
2005-05-02 18:59:00,0.67817,0.6783,0.67817,0.67823,678699996.0
2005-05-02 19:00:00,0.67816,0.67832,0.67816,0.67832,614800004.0
2005-05-02 19:01:00,0.67827,0.67832,0.67824,0.67825,120600003.0
2005-05-02 19:02:00,0.6782,0.67822,0.67814,0.6782,402500003.0
2005-05-02 19:03:00,0.67816,0.67822,0.67812,0.67813,577199993.0
2005-05-02 19:04:00,0.67815,0.6783,0.67802,0.67823,315200003.0
2005-05-02 19:05:00,0.67812,0.6782,0.6781,0.6782,361700003.0
2005-05-02 19:06:00,0.67821,0.6783,0.67819,0.67822,630899994.0
2005-05-02 19:07:00,0.67823,0.67825,0.67816,0.67817,365400005.0
2005-05-02 19:08:00,0.67823,0.67825,0.67816,0.67819,879399987.0
2005-05-02 19:09:00,0.6782,0.67828,0.6782,0.67828,580500004.0
2005-05-02 19:10:00,0.67825,0.67825,0.67812,0.67823,340200004.0
2005-05-02 19:11:00,0.6782,0.67828,0.6782,0.67822,131800002.0
2005-05-02 19:12:00,0.67824,0.67826,0.67819,0.67819,191200002.0
2005-05-02 19:13:00,0.6782,0.67824,0.67819,0.67819,389099999.0
2005-05-02 19:14:00,0.67813,0.67821,0.67809,0.67809,295099999.0
2005-05-02 19:15:00,0.6781,0.67826,0.67804,0.6782,417599998.0
2005-05-02 19:16:00,0.67828,0.67828,0.67819,0.67828,184200000.0
2005-05-02 19:17:00,0.67828,0.67828,0.67817,0.67828,394299997.0
2005-05-02 19:18:00,0.67827,0.67828,0.67817,0.67827,252000001.0
2005-05-02 19:19:00,0.67824,0.67824,0.67817,0.67824,401899993.0
2005-05-02 19:20:00,0.67817,0.67823,0.67816,0.67817,358499997.0
2005-05-02 19:21:00,0.67814,0.67819,0.67802,0.67819,295199997.0
2005-05-02 19:22:00,0.67815,0.67817,0.67813,0.67815,443800001.0
2005-05-02 19:23:00,0.67812,0.67817,0.6781,0.67815,338500001.0
2005-05-02 19:24:00,0.67815,0.67821,0.6781,0.67821,229400000.0
2005-05-02 19:25:00,0.6781,0.67821,0.67806,0.67817,175500002.0
2005-05-02 19:26:00,0.67815,0.67815,0.67805,0.6781,567400003.0
2005-05-02 19:27:00,0.6781,0.67814,0.67804,0.67814,690199997.0
2005-05-02 19:28:00,0.67814,0.67825,0.67814,0.67825,177499998.0
2005-05-02 19:29:00,0.6782,0.6782,0.67815,0.6782,394900000.0
2005-05-02 19:30:00,0.67818,0.6782,0.67815,0.67817,678300008.0
2005-05-02 19:31:00,0.67815,0.67828,0.67809,0.67827,712100002.0
2005-05-02 19:32:00,0.67825,0.67825,0.67816,0.67822,418600000.0
2005-05-02 19:33:00,0.67815,0.67816,0.67805,0.67816,326500002.0
2005-05-02 19:34:00,0.67817,0.67818,0.67807,0.67815,515500002.0
2005-05-02 19:35:00,0.67811,0.67819,0.67811,0.67812,407299998.0
2005-05-02 19:36:00,0.67817,0.67818,0.67803,0.67818,578699998.0
2005-05-02 19:37:00,0.67815,0.67817,0.67812,0.67815,295399994.0
2005-05-02 19:38:00,0.67815,0.67822,0.67815,0.67818,258400003.0
2005-05-02 19:39:00,0.67814,0.67823,0.67814,0.67823,928999997.0
2005-05-02 19:40:00,0.67817,0.67827,0.67817,0.67821,853200001.0
2005-05-02 19:41:00,0.67818,0.67824,0.67817,0.67822,681600003.0
2005-05-02 19:42:00,0.67824,0.67837,0.67821,0.67827,296399997.0
2005-05-02 19:43:00,0.67826,0.67826,0.67818,0.67823,202000000.0
2005-05-02 19:44:00,0.6783,0.67834,0.67819,0.67822,450200000.0
2005-05-02 19:45:00,0.67826,0.67829,0.67817,0.67822,291600001.0
2005-05-02 19:46:00,0.6783,0.67832,0.6783,0.6783,78299999.0
2005-05-02 19:47:00,0.67832,0.67834,0.67822,0.67825,89300001.0
2005-05-02 19:48:00,0.67832,0.67833,0.6783,0.6783,94700001.0
2005-05-02 19:49:00,0.67827,0.6783,0.67825,0.6783,252800001.0
2005-05-02 19:50:00,0.6783,0.67833,0.67827,0.67827,328299994.0
2005-05-02 19:51:00,0.67828,0.67828,0.67816,0.67817,355100001.0
2005-05-02 19:52:00,0.67815,0.67817,0.67815,0.67815,203500005.0
2005-05-02 19:53:00,0.67817,0.67824,0.67817,0.6782,143800003.0
2005-05-02 19:54:00,0.67816,0.67823,0.67812,0.67823,127099999.0
2005-05-02 19:55:00,0.67817,0.67822,0.67812,0.67822,113500003.0
2005-05-02 19:56:00,0.67822,0.67825,0.6782,0.67823,218899999.0
2005-05-02 19:57:00,0.67821,0.67831,0.67816,0.67823,579000003.0
2005-05-02 19:58:00,0.67823,0.6783,0.6782,0.67822,321600002.0
2005-05-02 19:59:00,0.67822,0.67832,0.67819,0.67822,445599996.0
2005-05-02 20:00:00,0.67835,0.6784,0.67828,0.67833,220900003.0
2005-05-02 20:01:00,0.67833,0.67841,0.67832,0.67834,330799999.0
2005-05-02 20:02:00,0.67834,0.67843,0.67833,0.67833,190699997.0
2005-05-02 20:03:00,0.67844,0.67844,0.67837,0.6784,121699998.0
2005-05-02 20:04:00,0.6784,0.67843,0.67838,0.67843,142800004.0
2005-05-02 20:05:00,0.67845,0.67845,0.67835,0.67837,124300001.0
2005-05-02 20:06:00,0.67832,0.67835,0.67832,0.67835,146099997.0
2005-05-02 20:07:00,0.67838,0.6784,0.67835,0.67836,153200001.0
2005-05-02 20:08:00,0.67834,0.67834,0.67828,0.6783,596100002.0
2005-05-02 20:09:00,0.67826,0.67844,0.67826,0.67841,212099999.0
2005-05-02 20:10:00,0.67836,0.67836,0.67822,0.67825,197700000.0
2005-05-02 20:11:00,0.67823,0.67834,0.67822,0.67834,380899998.0
2005-05-02 20:12:00,0.67827,0.67834,0.67823,0.67827,1014200006.0
2005-05-02 20:13:00,0.67825,0.67832,0.67823,0.67832,416900003.0
2005-05-02 20:14:00,0.67835,0.67846,0.6782,0.67833,487399998.0
2005-05-02 20:15:00,0.67833,0.67833,0.67825,0.67827,915100000.0
2005-05-02 20:16:00,0.67827,0.67828,0.67825,0.67828,461100005.0
2005-05-02 20:17:00,0.67828,0.67846,0.67825,0.67845,123300002.0
2005-05-02 20:18:00,0.67829,0.67829,0.67823,0.67826,354700000.0
2005-05-02 20:19:00,0.67821,0.67821,0.67812,0.67812,539400004.0
2005-05-02 20:20:00,0.67821,0.67833,0.67821,0.67833,355900003.0
2005-05-02 20:21:00,0.67828,0.67833,0.67822,0.67833,149300002.0
2005-05-02 20:22:00,0.67832,0.67833,0.67822,0.67822,204799998.0
2005-05-02 20:23:00,0.67827,0.67833,0.67822,0.67833,666399987.0
2005-05-02 20:24:00,0.67829,0.67831,0.6782,0.6782,265999999.0
2005-05-02 20:25:00,0.6782,0.67825,0.6782,0.67823,509399996.0
2005-05-02 20:26:00,0.67823,0.67831,0.67817,0.67825,654499995.0
2005-05-02 20:27:00,0.67818,0.67828,0.67818,0.67828,338200000.0
2005-05-02 20:28:00,0.67831,0.67833,0.67822,0.6783,445800001.0
2005-05-02 20:29:00,0.67827,0.67851,0.67817,0.67817,659800001.0
2005-05-02 20:30:00,0.67828,0.67833,0.67823,0.67826,1551799990.0
2005-05-02 20:31:00,0.67827,0.67832,0.67822,0.67822,914900000.0
2005-05-02 20:32:00,0.67823,0.67827,0.6782,0.67825,1535900012.0
2005-05-02 20:33:00,0.67845,0.67852,0.67827,0.67827,291500004.0
2005-05-02 20:34:00,0.67823,0.67832,0.6782,0.67831,434499993.0
2005-05-02 20:35:00,0.67834,0.67834,0.67825,0.67827,221000000.0
2005-05-02 20:36:00,0.67828,0.6784,0.67828,0.6784,273699999.0
2005-05-02 20:37:00,0.67841,0.67846,0.67837,0.67837,801999998.0
2005-05-02 20:38:00,0.67832,0.67838,0.67826,0.67834,649400003.0
2005-05-02 20:39:00,0.67822,0.67836,0.67822,0.6783,506500000.0
2005-05-02 20:40:00,0.67831,0.67842,0.67826,0.67826,432299993.0
2005-05-02 20:41:00,0.67829,0.67831,0.6782,0.6782,370200002.0
2005-05-02 20:42:00,0.67825,0.67831,0.67825,0.6783,120599999.0
2005-05-02 20:43:00,0.67832,0.67841,0.6783,0.6783,462900002.0
2005-05-02 20:44:00,0.67837,0.67842,0.67834,0.67837,1082400003.0
2005-05-02 20:45:00,0.67833,0.67844,0.67831,0.67844,290399995.0
2005-05-02 20:46:00,0.67841,0.67841,0.6783,0.67833,233800004.0
2005-05-02 20:47:00,0.67834,0.67843,0.67834,0.67841,485600000.0
2005-05-02 20:48:00,0.67839,0.6784,0.67832,0.67832,877499995.0
2005-05-02 20:49:00,0.67832,0.67839,0.6783,0.67839,385000006.0
2005-05-02 20:50:00,0.67839,0.67857,0.6783,0.67844,1281300000.0
2005-05-02 20:51:00,0.67835,0.67841,0.67832,0.6784,360700000.0
2005-05-02 20:52:00,0.67844,0.67844,0.67833,0.67833,711899997.0
2005-05-02 20:53:00,0.67837,0.67846,0.67836,0.67841,914100000.0
2005-05-02 20:54:00,0.67842,0.67842,0.67827,0.67842,590599999.0
2005-05-02 20:55:00,0.67847,0.6785,0.67841,0.6785,529200003.0
2005-05-02 20:56:00,0.67841,0.67844,0.67833,0.6784,1107200003.0
2005-05-02 20:57:00,0.67842,0.67859,0.67838,0.67842,1033200004.0
2005-05-02 20:58:00,0.67855,0.6786,0.67848,0.67851,894199989.0
2005-05-02 20:59:00,0.67855,0.67861,0.67843,0.67853,1448300002.0
2005-05-02 21:00:00,0.6786,0.67861,0.67848,0.67853,1340100002.0
2005-05-02 21:01:00,0.67853,0.67854,0.67842,0.67853,1016799996.0
2005-05-02 21:02:00,0.67851,0.67858,0.67842,0.67852,453799999.0
2005-05-02 21:03:00,0.67849,0.6786,0.67849,0.6786,589800009.0
2005-05-02 21:04:00,0.67856,0.6786,0.67849,0.6786,545199999.0
2005-05-02 21:05:00,0.6785,0.67855,0.67848,0.67853,528899997.0
2005-05-02 21:06:00,0.67853,0.67853,0.67847,0.6785,746199990.0
2005-05-02 21:07:00,0.6785,0.67855,0.6785,0.67852,122799997.0
2005-05-02 21:08:00,0.6785,0.67853,0.67847,0.67852,115299999.0
2005-05-02 21:09:00,0.67856,0.67864,0.67856,0.67863,454800000.0
2005-05-02 21:10:00,0.67863,0.67863,0.67849,0.67854,131099998.0
2005-05-02 21:11:00,0.67854,0.67854,0.67847,0.6785,279799998.0
2005-05-02 21:12:00,0.67849,0.67856,0.67846,0.67856,116399996.0
2005-05-02 21:13:00,0.67855,0.67858,0.67849,0.67852,414600006.0
2005-05-02 21:14:00,0.67855,0.67866,0.67854,0.67866,775200004.0
2005-05-02 21:15:00,0.67866,0.67868,0.6786,0.67861,473200001.0
2005-05-02 21:16:00,0.67857,0.67857,0.67847,0.67857,373999997.0
2005-05-02 21:17:00,0.67864,0.67873,0.67854,0.67866,157600000.0
2005-05-02 21:18:00,0.67854,0.67856,0.67853,0.67856,151299998.0
2005-05-02 21:19:00,0.67853,0.67855,0.67843,0.6785,631899997.0
2005-05-02 21:20:00,0.67847,0.67853,0.67842,0.67843,1010299991.0
2005-05-02 21:21:00,0.67851,0.67855,0.67845,0.67853,289300000.0
2005-05-02 21:22:00,0.67858,0.67858,0.67847,0.67849,657299995.0
2005-05-02 21:23:00,0.67844,0.67847,0.67836,0.67847,131199998.0
2005-05-02 21:24:00,0.67848,0.67848,0.67834,0.67842,151399998.0
2005-05-02 21:25:00,0.67842,0.67855,0.67842,0.67855,225300002.0
2005-05-02 21:26:00,0.67858,0.67858,0.67844,0.67844,52800000.0
2005-05-02 21:27:00,0.67845,0.67845,0.67843,0.67845,90800000.0
2005-05-02 21:28:00,0.67848,0.67854,0.67848,0.67851,352999998.0
2005-05-02 21:29:00,0.6785,0.6785,0.67844,0.67844,69699999.0
2005-05-02 21:30:00,0.6784,0.67843,0.6784,0.67843,73800001.0
2005-05-02 21:31:00,0.67842,0.67842,0.67834,0.67841,318399999.0
2005-05-02 21:32:00,0.67843,0.67847,0.67842,0.67845,737800002.0
2005-05-02 21:33:00,0.67835,0.67865,0.67823,0.67827,371099996.0
2005-05-02 21:34:00,0.67841,0.67841,0.67834,0.67841,524799997.0
2005-05-02 21:35:00,0.67839,0.67839,0.67831,0.67833,290899998.0
2005-05-02 21:36:00,0.67835,0.67843,0.67835,0.67838,146199999.0
2005-05-02 21:37:00,0.67847,0.67853,0.67845,0.67846,256499998.0
2005-05-02 21:38:00,0.67841,0.67852,0.67837,0.67852,97000002.0
2005-05-02 21:39:00,0.67849,0.67852,0.67849,0.67849,148000001.0
2005-05-02 21:40:00,0.67842,0.67847,0.67842,0.67842,333999995.0
2005-05-02 21:41:00,0.67842,0.67843,0.67838,0.6784,62199999.0
2005-05-02 21:42:00,0.6784,0.67845,0.67838,0.67845,158300002.0
2005-05-02 21:43:00,0.67841,0.67845,0.67838,0.67842,401099994.0
2005-05-02 21:44:00,0.67843,0.67852,0.67843,0.67843,441999999.0
2005-05-02 21:45:00,0.67843,0.67851,0.67843,0.6785,50300000.0
2005-05-02 21:46:00,0.6785,0.6785,0.6785,0.6785,364300002.0
2005-05-02 21:47:00,0.67852,0.67859,0.67852,0.67859,205099998.0
2005-05-02 21:48:00,0.67857,0.6786,0.67847,0.6786,117799999.0
2005-05-02 21:49:00,0.67861,0.67862,0.67857,0.67857,162100004.0
2005-05-02 21:50:00,0.67853,0.67855,0.6785,0.67855,32800000.0
2005-05-02 21:51:00,0.67858,0.67862,0.67857,0.67862,314099996.0
2005-05-02 21:52:00,0.67861,0.67868,0.67857,0.67857,134900001.0
2005-05-02 21:53:00,0.67868,0.67868,0.67862,0.67865,74499998.0
2005-05-02 21:54:00,0.67863,0.67865,0.67858,0.67862,294700003.0
2005-05-02 21:55:00,0.67866,0.6787,0.67862,0.67865,155300004.0
2005-05-02 21:56:00,0.67867,0.67867,0.67865,0.67865,205200003.0
2005-05-02 21:57:00,0.67867,0.67877,0.67865,0.67875,332899998.0
2005-05-02 21:58:00,0.67865,0.67878,0.67865,0.67878,83700002.0
2005-05-02 21:59:00,0.67878,0.67881,0.67864,0.67881,448500001.0
2005-05-02 22:00:00,0.67881,0.67881,0.67875,0.67878,184200000.0
2005-05-02 22:01:00,0.67878,0.67882,0.67866,0.67882,189600001.0
2005-05-02 22:02:00,0.67882,0.67882,0.67872,0.67878,481700004.0
2005-05-02 22:03:00,0.67875,0.67881,0.67875,0.67881,307100000.0
2005-05-02 22:04:00,0.67878,0.67883,0.67875,0.67879,290399999.0
2005-05-02 22:05:00,0.67875,0.67885,0.67875,0.67885,129900001.0
2005-05-02 22:06:00,0.67888,0.67888,0.67877,0.67881,182599995.0
2005-05-02 22:07:00,0.67896,0.67896,0.6787,0.6787,61700000.0
2005-05-02 22:08:00,0.6788,0.6788,0.67866,0.6787,346499998.0
2005-05-02 22:09:00,0.67873,0.67875,0.67869,0.67873,111799999.0
2005-05-02 22:10:00,0.67869,0.67875,0.67864,0.67872,113199998.0
2005-05-02 22:11:00,0.67873,0.67877,0.6787,0.67872,170099999.0
2005-05-02 22:12:00,0.67874,0.67882,0.67874,0.67882,420100002.0
2005-05-02 22:13:00,0.6788,0.67882,0.67878,0.67882,99800002.0
2005-05-02 22:14:00,0.67883,0.67885,0.67882,0.67885,67200000.0
2005-05-02 22:15:00,0.67878,0.67887,0.67876,0.67882,649299998.0
2005-05-02 22:16:00,0.67882,0.67885,0.67876,0.67877,642600001.0
2005-05-02 22:17:00,0.67877,0.67877,0.67867,0.67873,71599999.0
2005-05-02 22:18:00,0.67875,0.67875,0.67867,0.67871,75999998.0
2005-05-02 22:19:00,0.67875,0.67875,0.67866,0.67871,195599997.0
2005-05-02 22:20:00,0.67872,0.67872,0.67865,0.67865,93800000.0
2005-05-02 22:21:00,0.67864,0.6787,0.67863,0.67867,379600001.0
2005-05-02 22:22:00,0.67867,0.67873,0.67863,0.67865,323299998.0
2005-05-02 22:23:00,0.67867,0.67878,0.67867,0.67867,464700000.0
2005-05-02 22:24:00,0.67865,0.67873,0.67862,0.6787,233299998.0
2005-05-02 22:25:00,0.67866,0.67878,0.67866,0.67878,236500001.0
2005-05-02 22:26:00,0.67869,0.67869,0.67856,0.67868,409199995.0
2005-05-02 22:27:00,0.67865,0.67867,0.67857,0.67862,140900000.0
2005-05-02 22:28:00,0.67864,0.67865,0.67854,0.6786,178199997.0
2005-05-02 22:29:00,0.6786,0.67863,0.67849,0.67855,194000001.0
2005-05-02 22:30:00,0.67855,0.67857,0.6785,0.67857,82099999.0
2005-05-02 22:31:00,0.67853,0.67863,0.67853,0.6786,76900002.0
2005-05-02 22:32:00,0.67866,0.67866,0.67859,0.6786,265500001.0
2005-05-02 22:33:00,0.6786,0.67863,0.6786,0.67863,304300002.0
2005-05-02 22:34:00,0.67863,0.67863,0.6786,0.6786,339200006.0
2005-05-02 22:35:00,0.67858,0.67861,0.67847,0.67861,191799998.0
2005-05-02 22:36:00,0.67848,0.67868,0.67848,0.67868,116499997.0
2005-05-02 22:37:00,0.67867,0.67867,0.6785,0.6785,119899999.0
2005-05-02 22:38:00,0.67852,0.67859,0.67852,0.67859,35200000.0
2005-05-02 22:39:00,0.6786,0.6786,0.67853,0.67857,138299999.0
2005-05-02 22:40:00,0.67855,0.67857,0.67853,0.67855,361700002.0
2005-05-02 22:41:00,0.67855,0.6786,0.67855,0.6786,352299998.0
2005-05-02 22:42:00,0.67851,0.67858,0.67851,0.67851,177800000.0
2005-05-02 22:43:00,0.67852,0.67852,0.67852,0.67852,39899998.0
2005-05-02 22:44:00,0.67855,0.67855,0.67852,0.67855,145700002.0
2005-05-02 22:45:00,0.67856,0.67856,0.67844,0.67853,187099996.0
2005-05-02 22:46:00,0.67829,0.67855,0.67823,0.67835,120899997.0
2005-05-02 22:47:00,0.67858,0.67858,0.6785,0.6785,85200000.0
2005-05-02 22:48:00,0.67852,0.67865,0.67852,0.67857,309200007.0
2005-05-02 22:49:00,0.67866,0.67866,0.67857,0.67859,81699999.0
2005-05-02 22:50:00,0.67863,0.67863,0.67857,0.67857,200600000.0
2005-05-02 22:51:00,0.67858,0.67858,0.67855,0.67858,82200001.0
2005-05-02 22:52:00,0.6786,0.67865,0.6786,0.67865,42200000.0
2005-05-02 22:53:00,0.67865,0.67872,0.67863,0.67864,76300000.0
2005-05-02 22:54:00,0.67861,0.67865,0.67857,0.67862,202199999.0
2005-05-02 22:55:00,0.67857,0.67863,0.67855,0.67863,41300000.0
2005-05-02 22:56:00,0.67864,0.67869,0.67863,0.67869,103599999.0
2005-05-02 22:57:00,0.67869,0.6787,0.67861,0.67867,194999996.0
2005-05-02 22:58:00,0.67867,0.67875,0.67858,0.67861,305200002.0
2005-05-02 22:59:00,0.67861,0.67866,0.67848,0.67848,320899999.0
2005-05-02 23:00:00,0.67835,0.67867,0.67835,0.67862,170000002.0
2005-05-02 23:01:00,0.67865,0.67887,0.67848,0.67884,261300004.0
2005-05-02 23:02:00,0.67846,0.67883,0.67846,0.67874,159700002.0
2005-05-02 23:03:00,0.67878,0.67891,0.67864,0.67891,76199999.0
2005-05-02 23:04:00,0.67848,0.67873,0.67835,0.67873,128200003.0
2005-05-02 23:05:00,0.67865,0.67877,0.67854,0.67875,255200002.0
2005-05-02 23:06:00,0.67857,0.67873,0.67851,0.67869,64600001.0
2005-05-02 23:07:00,0.67832,0.67866,0.67827,0.67866,147599999.0
2005-05-02 23:08:00,0.67843,0.67889,0.67841,0.67884,122400001.0
2005-05-02 23:09:00,0.67892,0.67901,0.6788,0.67885,228500000.0
2005-05-02 23:10:00,0.67888,0.67894,0.67866,0.67881,109200001.0
2005-05-02 23:11:00,0.67901,0.67901,0.67874,0.67874,231699996.0
2005-05-02 23:12:00,0.67845,0.67873,0.67845,0.67863,156299997.0
2005-05-02 23:13:00,0.67857,0.67866,0.67842,0.67842,74299998.0
2005-05-02 23:14:00,0.67863,0.67863,0.67839,0.67841,57300002.0
2005-05-02 23:15:00,0.67858,0.67896,0.67858,0.67896,81299999.0
2005-05-02 23:16:00,0.67855,0.67868,0.67847,0.67868,86099998.0
2005-05-02 23:17:00,0.67872,0.6788,0.67843,0.67856,68800001.0
2005-05-02 23:18:00,0.67872,0.67881,0.67838,0.67881,127900001.0
2005-05-02 23:19:00,0.67895,0.67896,0.67855,0.67881,267200002.0
2005-05-02 23:20:00,0.67861,0.67886,0.67848,0.67886,91099999.0
2005-05-02 23:21:00,0.6786,0.6789,0.6786,0.67874,79999998.0
2005-05-02 23:22:00,0.67861,0.67894,0.67861,0.67878,163100001.0
2005-05-02 23:23:00,0.67878,0.6788,0.67857,0.67871,259800002.0
2005-05-02 23:24:00,0.67847,0.67885,0.67847,0.67876,187999997.0
2005-05-02 23:25:00,0.67875,0.67876,0.67859,0.67861,229499996.0
2005-05-02 23:26:00,0.67885,0.67888,0.67861,0.67861,126000002.0
2005-05-02 23:27:00,0.67887,0.67887,0.67853,0.67878,205999999.0
2005-05-02 23:28:00,0.67851,0.67884,0.67851,0.67879,136000000.0
2005-05-02 23:29:00,0.67878,0.67885,0.67861,0.67878,217400002.0
2005-05-02 23:30:00,0.67831,0.67859,0.67829,0.67848,117399998.0
2005-05-02 23:31:00,0.67878,0.67881,0.67867,0.67879,89200001.0
2005-05-02 23:32:00,0.67867,0.67878,0.67865,0.67875,124100002.0
2005-05-02 23:33:00,0.67891,0.67891,0.67838,0.67844,59200000.0
2005-05-02 23:34:00,0.67836,0.67882,0.67836,0.67874,171000000.0
2005-05-02 23:35:00,0.67864,0.67865,0.67852,0.67862,124800001.0
2005-05-02 23:36:00,0.6786,0.6786,0.67856,0.67856,46699999.0
2005-05-02 23:37:00,0.67857,0.67857,0.67845,0.67853,115299998.0
2005-05-02 23:38:00,0.6785,0.67859,0.6785,0.67856,209700000.0
2005-05-02 23:39:00,0.67855,0.67862,0.67843,0.67862,164299997.0
2005-05-02 23:40:00,0.67857,0.67859,0.67844,0.67853,177300000.0
2005-05-02 23:41:00,0.67841,0.67841,0.67832,0.67838,93500000.0
2005-05-02 23:42:00,0.67838,0.67838,0.67828,0.67833,87600001.0
2005-05-02 23:43:00,0.67839,0.67839,0.67832,0.67832,108099998.0
2005-05-02 23:44:00,0.67833,0.67833,0.6783,0.67832,82800002.0
2005-05-02 23:45:00,0.67834,0.67842,0.67834,0.67842,13600000.0
2005-05-02 23:46:00,0.67833,0.67836,0.67828,0.67831,210699997.0
2005-05-02 23:47:00,0.67828,0.67828,0.67812,0.67826,120699999.0
2005-05-02 23:48:00,0.67726,0.67803,0.67723,0.678,144600001.0
2005-05-02 23:49:00,0.67818,0.6782,0.67818,0.6782,32700000.0
2005-05-02 23:50:00,0.67811,0.67812,0.67805,0.67812,122500003.0
2005-05-02 23:51:00,0.67805,0.67807,0.67793,0.678,249099999.0
2005-05-02 23:52:00,0.67786,0.67816,0.67783,0.67795,155400000.0
2005-05-02 23:53:00,0.6781,0.6781,0.67801,0.67809,193399997.0
2005-05-02 23:54:00,0.67815,0.67815,0.67805,0.67805,138299999.0
2005-05-02 23:55:00,0.6781,0.67814,0.67807,0.67814,154799996.0
2005-05-02 23:56:00,0.67808,0.6781,0.67804,0.6781,174400002.0
2005-05-02 23:57:00,0.67811,0.67811,0.67795,0.678,289400003.0
2005-05-02 23:58:00,0.67809,0.67809,0.67781,0.67781,20600000.0
2005-05-02 23:59:00,0.67807,0.6781,0.67807,0.6781,116000000.0
2005-05-03 00:00:00,0.67807,0.67812,0.67805,0.67805,172599997.0
2005-05-03 00:01:00,0.67799,0.67808,0.67788,0.67808,135899998.0
2005-05-03 00:02:00,0.67802,0.67804,0.67792,0.67804,112299999.0
2005-05-03 00:03:00,0.67802,0.67802,0.6779,0.67798,212600000.0
2005-05-03 00:04:00,0.67787,0.67813,0.67785,0.67805,184100000.0
2005-05-03 00:05:00,0.67786,0.67786,0.67766,0.67779,106100000.0
2005-05-03 00:06:00,0.67783,0.67789,0.67776,0.67778,127200001.0
2005-05-03 00:07:00,0.67774,0.67783,0.6777,0.67778,236200001.0
2005-05-03 00:08:00,0.67771,0.67782,0.67771,0.67777,148500001.0
2005-05-03 00:09:00,0.6778,0.6778,0.67768,0.67775,111100002.0
2005-05-03 00:10:00,0.67777,0.67778,0.67768,0.67776,118200002.0
2005-05-03 00:11:00,0.67778,0.67778,0.6777,0.67774,95999999.0
2005-05-03 00:12:00,0.67775,0.67775,0.6776,0.67775,110200000.0
2005-05-03 00:13:00,0.67773,0.67773,0.67759,0.67763,112800002.0
2005-05-03 00:14:00,0.67766,0.67773,0.67764,0.67773,144100002.0
2005-05-03 00:15:00,0.6777,0.67774,0.6777,0.67774,61000000.0
2005-05-03 00:16:00,0.67773,0.67779,0.67773,0.67779,70700000.0
2005-05-03 00:17:00,0.67783,0.67783,0.67778,0.67778,20300000.0
2005-05-03 00:18:00,0.67755,0.67775,0.67755,0.67775,162900002.0
2005-05-03 00:19:00,0.67773,0.67773,0.67754,0.67764,38000001.0
2005-05-03 00:20:00,0.67762,0.67766,0.67755,0.67766,88400003.0
2005-05-03 00:21:00,0.67775,0.67784,0.67763,0.67767,182799996.0
2005-05-03 00:22:00,0.67765,0.67767,0.67755,0.67757,164900002.0
2005-05-03 00:23:00,0.6778,0.67784,0.67757,0.67763,185799996.0
2005-05-03 00:24:00,0.67764,0.67771,0.67764,0.67771,152300000.0
2005-05-03 00:25:00,0.67778,0.6778,0.67763,0.67778,233900002.0
2005-05-03 00:26:00,0.67772,0.67772,0.67755,0.67759,190199999.0
2005-05-03 00:27:00,0.67758,0.67767,0.67749,0.67767,78999999.0
2005-05-03 00:28:00,0.67767,0.67768,0.67752,0.67768,100399999.0
2005-05-03 00:29:00,0.67775,0.67775,0.67768,0.67768,136299998.0
2005-05-03 00:30:00,0.67743,0.67776,0.67739,0.67751,186800002.0
2005-05-03 00:31:00,0.67766,0.67766,0.67753,0.67765,48800000.0
2005-05-03 00:32:00,0.67765,0.67772,0.67758,0.67772,103600001.0
2005-05-03 00:33:00,0.6777,0.67775,0.6777,0.67775,151099998.0
2005-05-03 00:34:00,0.6777,0.67778,0.6777,0.67775,191199998.0
2005-05-03 00:35:00,0.67767,0.67772,0.6775,0.67772,94800002.0
2005-05-03 00:36:00,0.67755,0.6776,0.67755,0.6776,40700002.0
2005-05-03 00:37:00,0.6775,0.6777,0.6775,0.67766,204799998.0
2005-05-03 00:38:00,0.67764,0.67771,0.67756,0.67771,191200002.0
2005-05-03 00:39:00,0.6777,0.67775,0.6777,0.67775,78500003.0
2005-05-03 00:40:00,0.67761,0.67771,0.67755,0.67771,150300002.0
2005-05-03 00:41:00,0.67751,0.67788,0.67751,0.67767,146100003.0
2005-05-03 00:42:00,0.67772,0.67777,0.67762,0.67772,134799997.0
2005-05-03 00:43:00,0.67775,0.6778,0.67775,0.6778,1600000.0
2005-05-03 00:44:00,0.67785,0.67788,0.67779,0.67783,68000000.0
2005-05-03 00:45:00,0.67781,0.67781,0.67779,0.67779,75200000.0
2005-05-03 00:46:00,0.67758,0.67779,0.6775,0.67776,110999999.0
2005-05-03 00:47:00,0.67778,0.6778,0.67778,0.6778,123999998.0
2005-05-03 00:48:00,0.67778,0.67782,0.67778,0.67781,72200001.0
2005-05-03 00:49:00,0.67777,0.67777,0.67766,0.67776,84700001.0
2005-05-03 00:50:00,0.67775,0.6779,0.67772,0.67774,188900001.0
2005-05-03 00:51:00,0.67784,0.6779,0.67762,0.67762,291800006.0
2005-05-03 00:52:00,0.67756,0.67771,0.67756,0.6777,158799995.0
2005-05-03 00:53:00,0.67775,0.67778,0.67775,0.67778,78200002.0
2005-05-03 00:54:00,0.6778,0.6778,0.67777,0.67777,102100000.0
2005-05-03 00:55:00,0.67781,0.67786,0.67781,0.67786,82700001.0
2005-05-03 00:56:00,0.67785,0.6779,0.67782,0.67787,72500002.0
2005-05-03 00:57:00,0.67787,0.6779,0.67785,0.67788,232600001.0
2005-05-03 00:58:00,0.67787,0.6779,0.67787,0.6779,27100000.0
2005-05-03 00:59:00,0.67774,0.67774,0.67768,0.67768,34000000.0
2005-05-03 01:00:00,0.67765,0.67777,0.67765,0.67777,95400002.0
2005-05-03 01:01:00,0.67783,0.67783,0.67765,0.67773,189600002.0
2005-05-03 01:02:00,0.67777,0.67786,0.67769,0.67785,207400000.0
2005-05-03 01:03:00,0.67789,0.67804,0.67782,0.67804,191300000.0
2005-05-03 01:04:00,0.67803,0.67807,0.67802,0.67805,89100001.0
2005-05-03 01:05:00,0.67803,0.6781,0.67802,0.6781,115900001.0
2005-05-03 01:06:00,0.67803,0.67803,0.67788,0.67794,140499999.0
2005-05-03 01:07:00,0.67804,0.67804,0.67776,0.67776,121199998.0
2005-05-03 01:08:00,0.67786,0.67817,0.67786,0.67798,88699998.0
2005-05-03 01:09:00,0.67819,0.67819,0.67812,0.67813,122500001.0
2005-05-03 01:10:00,0.67819,0.67819,0.67812,0.67813,249500005.0
2005-05-03 01:11:00,0.67813,0.67822,0.67813,0.6782,73300000.0
2005-05-03 01:12:00,0.67812,0.67815,0.6781,0.67813,97099999.0
2005-05-03 01:13:00,0.67813,0.67815,0.67812,0.67815,155899998.0
2005-05-03 01:14:00,0.67814,0.67817,0.67813,0.67816,209100002.0
2005-05-03 01:15:00,0.67815,0.6782,0.67815,0.67818,140199998.0
2005-05-03 01:16:00,0.67809,0.67813,0.67793,0.67813,127800000.0
2005-05-03 01:17:00,0.67812,0.67812,0.67791,0.67791,103800002.0
2005-05-03 01:18:00,0.67815,0.6782,0.67815,0.6782,4200000.0
2005-05-03 01:19:00,0.6782,0.67823,0.67817,0.6782,92500003.0
2005-05-03 01:20:00,0.67794,0.67824,0.67794,0.678,180699996.0
2005-05-03 01:21:00,0.67818,0.6782,0.67817,0.6782,85300002.0
2005-05-03 01:22:00,0.67823,0.67823,0.67817,0.6782,24900000.0
2005-05-03 01:23:00,0.67806,0.67833,0.67788,0.67833,249600000.0
2005-05-03 01:24:00,0.67826,0.6785,0.67823,0.67847,149399996.0
2005-05-03 01:25:00,0.67848,0.67848,0.67848,0.67848,700000.0
2005-05-03 01:26:00,0.67843,0.67847,0.6782,0.67847,215300000.0
2005-05-03 01:27:00,0.67852,0.67852,0.67822,0.67841,241600005.0
2005-05-03 01:28:00,0.67809,0.67835,0.67809,0.67826,78099999.0
2005-05-03 01:29:00,0.67832,0.67847,0.67822,0.67844,217899998.0
2005-05-03 01:30:00,0.67835,0.67843,0.67818,0.67819,366499995.0
2005-05-03 01:31:00,0.67828,0.67838,0.6782,0.67821,197100002.0
2005-05-03 01:32:00,0.67829,0.67848,0.67829,0.67847,91999998.0
2005-05-03 01:33:00,0.67849,0.67856,0.67849,0.67855,167800002.0
2005-05-03 01:34:00,0.67855,0.67855,0.67852,0.67852,70100000.0
2005-05-03 01:35:00,0.67855,0.6786,0.67854,0.67855,97499999.0
2005-05-03 01:36:00,0.67855,0.67857,0.67853,0.67853,14100000.0
2005-05-03 01:37:00,0.67851,0.67851,0.67829,0.67829,79000002.0
2005-05-03 01:38:00,0.67835,0.67844,0.67819,0.67835,232999997.0
2005-05-03 01:39:00,0.67845,0.6785,0.67829,0.6785,105899998.0
2005-05-03 01:40:00,0.67854,0.67854,0.67832,0.67833,225300004.0
2005-05-03 01:41:00,0.67854,0.67854,0.67833,0.67833,225000003.0
2005-05-03 01:42:00,0.67853,0.67853,0.67832,0.6785,154100000.0
2005-05-03 01:43:00,0.67836,0.6785,0.67835,0.6785,208699999.0
2005-05-03 01:44:00,0.6786,0.6786,0.67839,0.67849,188499998.0
2005-05-03 01:45:00,0.67853,0.67876,0.67838,0.67876,110900000.0
2005-05-03 01:46:00,0.67878,0.67881,0.67863,0.6788,130099999.0
2005-05-03 01:47:00,0.67881,0.67881,0.67855,0.67877,154600003.0
2005-05-03 01:48:00,0.67873,0.67873,0.67847,0.6785,149299998.0
2005-05-03 01:49:00,0.67846,0.6787,0.67846,0.6787,71899998.0
2005-05-03 01:50:00,0.67875,0.6788,0.67875,0.67875,119699998.0
2005-05-03 01:51:00,0.67872,0.67874,0.67856,0.67874,152599998.0
2005-05-03 01:52:00,0.67873,0.6788,0.67866,0.6788,113600001.0
2005-05-03 01:53:00,0.67881,0.67883,0.67877,0.6788,146000002.0
2005-05-03 01:54:00,0.67877,0.67881,0.67869,0.67881,75700000.0
2005-05-03 01:55:00,0.67882,0.67886,0.6788,0.67886,149999997.0
2005-05-03 01:56:00,0.67886,0.67889,0.6788,0.6788,141699998.0
2005-05-03 01:57:00,0.67878,0.67883,0.67878,0.67881,109499997.0
2005-05-03 01:58:00,0.67879,0.67885,0.67879,0.67885,124199997.0
2005-05-03 01:59:00,0.67886,0.67889,0.67883,0.67883,90099999.0
2005-05-03 02:00:00,0.67881,0.67891,0.67881,0.67883,133799999.0
2005-05-03 02:01:00,0.67887,0.67887,0.67866,0.67887,207299998.0
2005-05-03 02:02:00,0.6788,0.6788,0.67864,0.67867,140400000.0
2005-05-03 02:03:00,0.67868,0.67889,0.67868,0.67876,167200001.0
2005-05-03 02:04:00,0.67885,0.67895,0.67871,0.67895,90800001.0
2005-05-03 02:05:00,0.6789,0.6789,0.67863,0.67888,236499998.0
2005-05-03 02:06:00,0.67882,0.67895,0.67869,0.67886,172800002.0
2005-05-03 02:07:00,0.67871,0.67892,0.67871,0.67887,229299999.0
2005-05-03 02:08:00,0.6788,0.67885,0.67873,0.67885,186699997.0
2005-05-03 02:09:00,0.67878,0.67883,0.67871,0.67883,132899998.0
2005-05-03 02:10:00,0.67878,0.67889,0.6787,0.67889,201899995.0
2005-05-03 02:11:00,0.67871,0.67899,0.67846,0.67896,160499999.0
2005-05-03 02:12:00,0.67895,0.67898,0.6782,0.6782,75200000.0
2005-05-03 02:13:00,0.67894,0.67902,0.67885,0.67901,238900005.0
2005-05-03 02:14:00,0.67904,0.67905,0.67899,0.67905,178400002.0
2005-05-03 02:15:00,0.67903,0.67915,0.67902,0.67914,38300000.0
2005-05-03 02:16:00,0.67906,0.67906,0.67888,0.67893,177300003.0
2005-05-03 02:17:00,0.67892,0.67895,0.67892,0.67892,94500000.0
2005-05-03 02:18:00,0.67892,0.67893,0.67892,0.67893,22500001.0
2005-05-03 02:19:00,0.6789,0.67899,0.67885,0.67892,204399996.0
2005-05-03 02:20:00,0.6789,0.67894,0.67889,0.67894,108599999.0
2005-05-03 02:21:00,0.67896,0.67904,0.67895,0.67895,158599998.0
2005-05-03 02:22:00,0.67897,0.67902,0.67897,0.67902,124999996.0
2005-05-03 02:23:00,0.67897,0.67897,0.67887,0.67896,229700000.0
2005-05-03 02:24:00,0.67899,0.67899,0.67889,0.67892,66100001.0
2005-05-03 02:25:00,0.67898,0.67899,0.67889,0.67892,115100003.0
2005-05-03 02:26:00,0.67893,0.67901,0.67893,0.67901,174500000.0
2005-05-03 02:27:00,0.679,0.67907,0.679,0.679,203400001.0
2005-05-03 02:28:00,0.6789,0.67897,0.6789,0.67897,108499999.0
2005-05-03 02:29:00,0.67902,0.67909,0.67897,0.67906,84099998.0
2005-05-03 02:30:00,0.67902,0.67902,0.67891,0.67891,119900000.0
2005-05-03 02:31:00,0.67897,0.679,0.67891,0.67895,89600000.0
2005-05-03 02:32:00,0.67895,0.67915,0.67882,0.67912,153300001.0
2005-05-03 02:33:00,0.67895,0.67904,0.67887,0.67888,57000000.0
2005-05-03 02:34:00,0.67892,0.67893,0.67887,0.67887,124599999.0
2005-05-03 02:35:00,0.67888,0.67892,0.67888,0.67888,155600000.0
2005-05-03 02:36:00,0.67888,0.67892,0.67884,0.67891,135499999.0
2005-05-03 02:37:00,0.67892,0.67895,0.67889,0.67895,203100003.0
2005-05-03 02:38:00,0.67895,0.67895,0.6789,0.67893,129000002.0
2005-05-03 02:39:00,0.67893,0.67893,0.6789,0.6789,93000000.0
2005-05-03 02:40:00,0.67895,0.67897,0.67878,0.67889,90199999.0
2005-05-03 02:41:00,0.6789,0.67898,0.6789,0.67895,144399998.0
2005-05-03 02:42:00,0.6789,0.67901,0.6789,0.6789,206000000.0
2005-05-03 02:43:00,0.67898,0.67898,0.6789,0.6789,4400000.0
2005-05-03 02:44:00,0.67892,0.67895,0.67892,0.67895,142600003.0
2005-05-03 02:45:00,0.6789,0.67893,0.6789,0.67892,151500001.0
2005-05-03 02:46:00,0.6789,0.67894,0.67888,0.67892,109500001.0
2005-05-03 02:47:00,0.67895,0.67899,0.67879,0.67879,203600004.0
2005-05-03 02:48:00,0.67892,0.67894,0.67888,0.67892,89200000.0
2005-05-03 02:49:00,0.67893,0.67893,0.67887,0.67893,127100001.0
2005-05-03 02:50:00,0.67892,0.67894,0.6789,0.67894,169999996.0
2005-05-03 02:51:00,0.67888,0.67888,0.67881,0.67886,70300001.0
2005-05-03 02:52:00,0.67877,0.67882,0.67877,0.67878,194400002.0
2005-05-03 02:53:00,0.67885,0.67885,0.67871,0.67878,123900000.0
2005-05-03 02:54:00,0.67875,0.67884,0.6787,0.67884,176400001.0
2005-05-03 02:55:00,0.67879,0.67891,0.67868,0.67888,161000004.0
2005-05-03 02:56:00,0.6788,0.6788,0.67867,0.67873,110800000.0
2005-05-03 02:57:00,0.67882,0.67883,0.67882,0.67883,89700000.0
2005-05-03 02:58:00,0.67885,0.67887,0.6788,0.67887,137999997.0
2005-05-03 02:59:00,0.6787,0.67886,0.67865,0.67886,53700001.0
2005-05-03 03:00:00,0.67883,0.67883,0.6787,0.67873,141199995.0
2005-05-03 03:01:00,0.67872,0.67873,0.67866,0.6787,63700001.0
2005-05-03 03:02:00,0.6788,0.6788,0.6788,0.6788,10200000.0
2005-05-03 03:03:00,0.67877,0.6788,0.67875,0.67877,129600003.0
2005-05-03 03:04:00,0.67872,0.67873,0.67866,0.67869,148700000.0
2005-05-03 03:05:00,0.67875,0.67881,0.67873,0.67881,190000003.0
2005-05-03 03:06:00,0.67885,0.67885,0.67873,0.67881,105299997.0
2005-05-03 03:07:00,0.67876,0.67882,0.67875,0.67877,127799999.0
2005-05-03 03:08:00,0.67875,0.67881,0.67875,0.67881,109100001.0
2005-05-03 03:09:00,0.67885,0.67885,0.6788,0.6788,79000002.0
2005-05-03 03:10:00,0.67885,0.67885,0.6788,0.67883,56499999.0
2005-05-03 03:11:00,0.67876,0.67893,0.67866,0.67889,229500003.0
2005-05-03 03:12:00,0.6788,0.67881,0.67869,0.67879,50600000.0
2005-05-03 03:13:00,0.67882,0.67899,0.67882,0.67896,83600000.0
2005-05-03 03:14:00,0.67878,0.67878,0.67869,0.67869,60700002.0
2005-05-03 03:15:00,0.67847,0.67856,0.67823,0.67824,151100002.0
2005-05-03 03:16:00,0.67858,0.67858,0.67839,0.67848,131299997.0
2005-05-03 03:17:00,0.67847,0.67861,0.67847,0.67858,78399999.0
2005-05-03 03:18:00,0.67863,0.67865,0.67857,0.67859,184100000.0
2005-05-03 03:19:00,0.67861,0.67867,0.6786,0.6786,151000004.0
2005-05-03 03:20:00,0.67848,0.67848,0.67847,0.67847,24900000.0
2005-05-03 03:21:00,0.6785,0.67857,0.6785,0.67857,65299999.0
2005-05-03 03:22:00,0.6784,0.6784,0.67817,0.67822,253899995.0
2005-05-03 03:23:00,0.6785,0.67864,0.67842,0.67859,173099999.0
2005-05-03 03:24:00,0.67845,0.67857,0.67833,0.67849,192899997.0
2005-05-03 03:25:00,0.67857,0.67867,0.67837,0.67864,141499997.0
2005-05-03 03:26:00,0.67845,0.67855,0.67845,0.6785,179400001.0
2005-05-03 03:27:00,0.67851,0.67851,0.67835,0.67841,147700003.0
2005-05-03 03:28:00,0.67853,0.67853,0.67843,0.67844,116200001.0
2005-05-03 03:29:00,0.67851,0.67851,0.67838,0.6784,125200001.0
2005-05-03 03:30:00,0.67842,0.67855,0.67842,0.67855,64000001.0
2005-05-03 03:31:00,0.67858,0.67863,0.67851,0.67861,108600001.0
2005-05-03 03:32:00,0.67859,0.67859,0.67836,0.67847,244900002.0
2005-05-03 03:33:00,0.67845,0.6786,0.67843,0.6785,145900000.0
2005-05-03 03:34:00,0.67849,0.67865,0.67849,0.67853,169399994.0
2005-05-03 03:35:00,0.6785,0.6785,0.67843,0.6785,166700000.0
2005-05-03 03:36:00,0.6785,0.67859,0.67841,0.67859,122300003.0
2005-05-03 03:37:00,0.67858,0.67862,0.67843,0.67843,146000003.0
2005-05-03 03:38:00,0.6786,0.67862,0.67854,0.67857,102599999.0
2005-05-03 03:39:00,0.67857,0.67859,0.67853,0.67854,160899999.0
2005-05-03 03:40:00,0.67863,0.67864,0.67849,0.67853,155700004.0
2005-05-03 03:41:00,0.67858,0.67866,0.67858,0.67866,58599998.0
2005-05-03 03:42:00,0.67849,0.67867,0.67849,0.67867,87700001.0
2005-05-03 03:43:00,0.67864,0.67865,0.67855,0.67865,73300000.0
2005-05-03 03:44:00,0.67858,0.67858,0.67844,0.67853,87799998.0
2005-05-03 03:45:00,0.67852,0.67855,0.67852,0.67855,50500001.0
2005-05-03 03:46:00,0.67857,0.67858,0.67851,0.67851,176100001.0
2005-05-03 03:47:00,0.6785,0.67852,0.67843,0.67852,120800000.0
2005-05-03 03:48:00,0.67857,0.67863,0.67852,0.67863,110499997.0
2005-05-03 03:49:00,0.67866,0.67868,0.6786,0.67867,160500002.0
2005-05-03 03:50:00,0.67855,0.67855,0.67838,0.67838,95099997.0
2005-05-03 03:51:00,0.67845,0.67853,0.67845,0.67853,143700003.0
2005-05-03 03:52:00,0.6785,0.67861,0.6785,0.67861,150900002.0
2005-05-03 03:53:00,0.67855,0.6786,0.67852,0.67852,221299999.0
2005-05-03 03:54:00,0.67855,0.67855,0.6785,0.67851,182100000.0
2005-05-03 03:55:00,0.67845,0.67859,0.67842,0.67859,142500001.0
2005-05-03 03:56:00,0.67853,0.67853,0.67826,0.67826,157599999.0
2005-05-03 03:57:00,0.67817,0.67832,0.67813,0.67832,116100000.0
2005-05-03 03:58:00,0.67832,0.6784,0.67832,0.67835,116100002.0
2005-05-03 03:59:00,0.67834,0.67834,0.67824,0.6783,23000000.0
2005-05-03 04:00:00,0.67843,0.67843,0.67822,0.67833,67200000.0
2005-05-03 04:01:00,0.67827,0.67835,0.67827,0.67835,172299997.0
2005-05-03 04:02:00,0.67824,0.67837,0.67815,0.6783,185299996.0
2005-05-03 04:03:00,0.67834,0.67834,0.67822,0.67829,138099996.0
2005-05-03 04:04:00,0.67828,0.67831,0.67822,0.67831,95700000.0
2005-05-03 04:05:00,0.67816,0.67831,0.67813,0.6782,210300001.0
2005-05-03 04:06:00,0.67819,0.67824,0.67816,0.67824,64200000.0
2005-05-03 04:07:00,0.67827,0.67827,0.67816,0.67825,142700004.0
2005-05-03 04:08:00,0.67822,0.67833,0.67817,0.67833,58200000.0
2005-05-03 04:09:00,0.67829,0.67829,0.67826,0.67826,55500002.0
2005-05-03 04:10:00,0.6782,0.67827,0.67816,0.67826,252999995.0
2005-05-03 04:11:00,0.67823,0.67827,0.67817,0.67817,150499998.0
2005-05-03 04:12:00,0.67821,0.67827,0.67818,0.67818,190599998.0
2005-05-03 04:13:00,0.67821,0.67831,0.67821,0.67831,74100000.0
2005-05-03 04:14:00,0.67825,0.6783,0.67818,0.6783,162799999.0
2005-05-03 04:15:00,0.67828,0.67833,0.67827,0.6783,67300002.0
2005-05-03 04:16:00,0.67789,0.67842,0.67789,0.67835,168200002.0
2005-05-03 04:17:00,0.6783,0.6783,0.6783,0.6783,1700000.0
2005-05-03 04:18:00,0.67834,0.67834,0.67822,0.67832,128200002.0
2005-05-03 04:19:00,0.67834,0.67839,0.67834,0.67837,76700000.0
2005-05-03 04:20:00,0.67832,0.67835,0.67832,0.67833,87799998.0
2005-05-03 04:21:00,0.67833,0.67835,0.67833,0.67835,44700002.0
2005-05-03 04:22:00,0.67831,0.67831,0.67817,0.67824,209400003.0
2005-05-03 04:23:00,0.67827,0.67834,0.67827,0.67827,130799999.0
2005-05-03 04:24:00,0.67825,0.6783,0.67825,0.6783,54899999.0
2005-05-03 04:25:00,0.6783,0.6783,0.6783,0.6783,71100001.0
2005-05-03 04:26:00,0.67798,0.67813,0.67782,0.67809,339199999.0
2005-05-03 04:27:00,0.6783,0.67833,0.67825,0.67833,66299999.0
2005-05-03 04:28:00,0.67827,0.6783,0.67825,0.67825,79699999.0
2005-05-03 04:29:00,0.67828,0.67838,0.67815,0.67834,132599998.0
2005-05-03 04:30:00,0.67828,0.67833,0.67827,0.67827,191800005.0
2005-05-03 04:31:00,0.67829,0.67833,0.67828,0.67832,120800000.0
2005-05-03 04:32:00,0.67831,0.67831,0.67805,0.67818,93400001.0
2005-05-03 04:33:00,0.67822,0.67824,0.67819,0.67824,80500000.0
2005-05-03 04:34:00,0.67824,0.67828,0.67824,0.67828,204800000.0
2005-05-03 04:35:00,0.67828,0.67828,0.67814,0.67827,222100002.0
2005-05-03 04:36:00,0.67828,0.67833,0.67822,0.67833,176399998.0
2005-05-03 04:37:00,0.67815,0.67833,0.67815,0.67833,67300003.0
2005-05-03 04:38:00,0.67824,0.67824,0.67812,0.67812,87599999.0
2005-05-03 04:39:00,0.67806,0.67822,0.67806,0.67822,313800000.0
2005-05-03 04:40:00,0.67824,0.67824,0.67819,0.67819,49399999.0
2005-05-03 04:41:00,0.67812,0.67819,0.67812,0.67813,120500002.0
2005-05-03 04:42:00,0.67818,0.67818,0.67802,0.6781,144899999.0
2005-05-03 04:43:00,0.67804,0.67806,0.67797,0.67805,53400000.0
2005-05-03 04:44:00,0.67803,0.67811,0.67799,0.67811,124599998.0
2005-05-03 04:45:00,0.67802,0.67812,0.67798,0.67812,146199999.0
2005-05-03 04:46:00,0.67807,0.67807,0.67791,0.67803,116900002.0
2005-05-03 04:47:00,0.67794,0.67806,0.67794,0.67806,155100005.0
2005-05-03 04:48:00,0.67806,0.67806,0.67792,0.67801,147800001.0
2005-05-03 04:49:00,0.67802,0.67803,0.67791,0.67792,178899998.0
2005-05-03 04:50:00,0.67799,0.678,0.67791,0.678,83700000.0
2005-05-03 04:51:00,0.67807,0.67807,0.67793,0.67793,75799998.0
2005-05-03 04:52:00,0.67803,0.67807,0.678,0.678,84700001.0
2005-05-03 04:53:00,0.67805,0.67812,0.67801,0.67805,86499999.0
2005-05-03 04:54:00,0.6781,0.6781,0.6781,0.6781,114400003.0
2005-05-03 04:55:00,0.67805,0.67808,0.67801,0.67805,124600003.0
2005-05-03 04:56:00,0.67807,0.67813,0.67807,0.67813,92799998.0
2005-05-03 04:57:00,0.67809,0.67816,0.67809,0.67816,30300000.0
2005-05-03 04:58:00,0.67796,0.67799,0.67772,0.67799,97899998.0
2005-05-03 04:59:00,0.67815,0.67815,0.67812,0.67812,6400000.0
2005-05-03 05:00:00,0.67803,0.67803,0.67792,0.67798,67300000.0
2005-05-03 05:01:00,0.67803,0.67812,0.67796,0.67805,201699997.0
2005-05-03 05:02:00,0.67798,0.6781,0.67782,0.6781,187000001.0
2005-05-03 05:03:00,0.6781,0.6781,0.67788,0.67788,84500000.0
2005-05-03 05:04:00,0.67802,0.67811,0.67802,0.67811,14500000.0
2005-05-03 05:05:00,0.67807,0.67807,0.6779,0.67791,146400001.0
2005-05-03 05:06:00,0.67785,0.67801,0.67767,0.67801,163300004.0
2005-05-03 05:07:00,0.67799,0.67799,0.67772,0.67794,44600000.0
2005-05-03 05:08:00,0.6779,0.6779,0.6777,0.67787,136500001.0
2005-05-03 05:09:00,0.67797,0.67815,0.67797,0.67815,65299998.0
2005-05-03 05:10:00,0.67806,0.67806,0.67787,0.67804,121100002.0
2005-05-03 05:11:00,0.6778,0.67795,0.67762,0.67762,192699998.0
2005-05-03 05:12:00,0.67788,0.67802,0.67771,0.67771,209000002.0
2005-05-03 05:13:00,0.67788,0.67798,0.67788,0.67798,149200001.0
2005-05-03 05:14:00,0.67802,0.67811,0.67794,0.67798,144699998.0
2005-05-03 05:15:00,0.67798,0.67798,0.67797,0.67797,9500000.0
2005-05-03 05:16:00,0.67764,0.67809,0.67764,0.67809,172200004.0
2005-05-03 05:17:00,0.678,0.678,0.67797,0.678,125599999.0
2005-05-03 05:18:00,0.67795,0.678,0.67795,0.67795,203899997.0
2005-05-03 05:19:00,0.67802,0.67808,0.67802,0.67805,105400000.0
2005-05-03 05:20:00,0.67807,0.67807,0.67801,0.67802,128900002.0
2005-05-03 05:21:00,0.67798,0.67798,0.67798,0.67798,2400000.0
2005-05-03 05:22:00,0.67798,0.67798,0.67798,0.67798,42500000.0
2005-05-03 05:23:00,0.6779,0.67815,0.6779,0.67799,161700000.0
2005-05-03 05:24:00,0.678,0.678,0.67795,0.67795,168100003.0
2005-05-03 05:25:00,0.67797,0.67803,0.67797,0.67803,148200001.0
2005-05-03 05:26:00,0.67796,0.678,0.67792,0.67798,184299999.0
2005-05-03 05:27:00,0.67803,0.67803,0.67803,0.67803,25599999.0
2005-05-03 05:28:00,0.67803,0.67807,0.67803,0.67803,127499999.0
2005-05-03 05:29:00,0.67817,0.67817,0.6778,0.67781,158299999.0
2005-05-03 05:30:00,0.67803,0.67805,0.678,0.678,54200002.0
2005-05-03 05:31:00,0.678,0.67803,0.678,0.67803,67099999.0
2005-05-03 05:32:00,0.678,0.67805,0.678,0.67803,246799999.0
2005-05-03 05:33:00,0.678,0.67807,0.678,0.67803,224300003.0
2005-05-03 05:34:00,0.67802,0.67809,0.67802,0.67807,63500001.0
2005-05-03 05:35:00,0.67792,0.67808,0.67792,0.67807,33700000.0
2005-05-03 05:36:00,0.67807,0.67812,0.67804,0.67812,137799998.0
2005-05-03 05:37:00,0.6781,0.6781,0.67789,0.67796,313199996.0
2005-05-03 05:38:00,0.67799,0.67826,0.6779,0.67826,130999998.0
2005-05-03 05:39:00,0.67823,0.67823,0.67814,0.67814,34200000.0
2005-05-03 05:40:00,0.67797,0.67802,0.67797,0.67802,63599999.0
2005-05-03 05:41:00,0.67801,0.67802,0.67794,0.67802,64900000.0
2005-05-03 05:42:00,0.67815,0.6782,0.67808,0.67814,187099997.0
2005-05-03 05:43:00,0.67803,0.67803,0.67803,0.67803,7900000.0
2005-05-03 05:44:00,0.67802,0.67806,0.67788,0.67806,118900001.0
2005-05-03 05:45:00,0.67791,0.67798,0.6779,0.67795,65300000.0
2005-05-03 05:46:00,0.678,0.678,0.67788,0.67798,81700000.0
2005-05-03 05:47:00,0.67798,0.67824,0.67798,0.67803,138300003.0
2005-05-03 05:48:00,0.67792,0.67799,0.67792,0.67799,41800000.0
2005-05-03 05:49:00,0.67793,0.67802,0.67793,0.67798,176600002.0
2005-05-03 05:50:00,0.678,0.67801,0.6779,0.67794,130099999.0
2005-05-03 05:51:00,0.678,0.67806,0.67789,0.67806,161099996.0
2005-05-03 05:52:00,0.67805,0.67807,0.67792,0.67807,175700005.0
2005-05-03 05:53:00,0.67805,0.67805,0.67794,0.678,149300000.0
2005-05-03 05:54:00,0.67802,0.67802,0.6779,0.6779,182200003.0
2005-05-03 05:55:00,0.67791,0.67791,0.67785,0.67787,154200002.0
2005-05-03 05:56:00,0.67787,0.67795,0.67787,0.67795,75100001.0
2005-05-03 05:57:00,0.67785,0.67785,0.67775,0.67785,104499997.0
2005-05-03 05:58:00,0.67783,0.67784,0.67783,0.67784,53399998.0
2005-05-03 05:59:00,0.67779,0.67779,0.67761,0.67773,184799998.0
2005-05-03 06:00:00,0.67773,0.67773,0.67762,0.67765,64500000.0
2005-05-03 06:01:00,0.67758,0.67774,0.67758,0.67761,177699999.0
2005-05-03 06:02:00,0.67763,0.67769,0.67763,0.67769,37400002.0
2005-05-03 06:03:00,0.6777,0.67777,0.67762,0.67762,96599999.0
2005-05-03 06:04:00,0.67754,0.67772,0.67754,0.67772,192100003.0
2005-05-03 06:05:00,0.67776,0.67776,0.67758,0.67762,126300001.0
2005-05-03 06:06:00,0.67765,0.6777,0.67765,0.67768,139999998.0
2005-05-03 06:07:00,0.67767,0.67772,0.67755,0.67772,150800001.0
2005-05-03 06:08:00,0.67769,0.6777,0.67758,0.67758,99099998.0
2005-05-03 06:09:00,0.67766,0.67768,0.67764,0.67764,54100002.0
2005-05-03 06:10:00,0.6777,0.67775,0.6777,0.67774,86099999.0
2005-05-03 06:11:00,0.67768,0.67773,0.6776,0.67773,137300002.0
2005-05-03 06:12:00,0.67778,0.67778,0.67765,0.67765,105299998.0
2005-05-03 06:13:00,0.67763,0.67773,0.67763,0.67773,81000001.0
2005-05-03 06:14:00,0.67768,0.67777,0.67768,0.67777,145999998.0
2005-05-03 06:15:00,0.67786,0.67786,0.67759,0.67766,128499999.0
2005-05-03 06:16:00,0.67772,0.67778,0.6777,0.67778,94700000.0
2005-05-03 06:17:00,0.67779,0.67784,0.67778,0.6778,217600001.0
2005-05-03 06:18:00,0.6778,0.6778,0.6778,0.6778,19100000.0
2005-05-03 06:19:00,0.67783,0.67783,0.67772,0.67772,37000000.0
2005-05-03 06:20:00,0.67771,0.67793,0.67771,0.67792,131500001.0
2005-05-03 06:21:00,0.67795,0.67795,0.67775,0.67775,97500001.0
2005-05-03 06:22:00,0.67786,0.67795,0.67773,0.67795,134800003.0
2005-05-03 06:23:00,0.67797,0.67808,0.67773,0.67776,114899999.0
2005-05-03 06:24:00,0.67774,0.67797,0.67774,0.67788,60700002.0
2005-05-03 06:25:00,0.67797,0.67798,0.67788,0.67796,127400001.0
2005-05-03 06:26:00,0.67791,0.67798,0.67783,0.67798,106800000.0
2005-05-03 06:27:00,0.67797,0.67805,0.67787,0.678,282600004.0
2005-05-03 06:28:00,0.67797,0.67797,0.67774,0.67791,237800001.0
2005-05-03 06:29:00,0.6781,0.6781,0.67808,0.6781,156599999.0
2005-05-03 06:30:00,0.67817,0.6782,0.67803,0.67817,194400000.0
2005-05-03 06:31:00,0.6781,0.6781,0.67789,0.67795,168499998.0
2005-05-03 06:32:00,0.678,0.67817,0.678,0.67808,150299999.0
2005-05-03 06:33:00,0.67815,0.67824,0.678,0.67811,166600001.0
2005-05-03 06:34:00,0.67825,0.67828,0.67825,0.67828,27200000.0
2005-05-03 06:35:00,0.6782,0.67824,0.67808,0.67817,89300003.0
2005-05-03 06:36:00,0.67822,0.67823,0.67816,0.67816,126800001.0
2005-05-03 06:37:00,0.67822,0.67823,0.67815,0.67823,180299999.0
2005-05-03 06:38:00,0.67802,0.67821,0.67802,0.67821,113399999.0
2005-05-03 06:39:00,0.67825,0.67825,0.6782,0.6782,39899999.0
2005-05-03 06:40:00,0.67818,0.67833,0.67804,0.67833,138799999.0
2005-05-03 06:41:00,0.67815,0.67822,0.67802,0.67822,201500001.0
2005-05-03 06:42:00,0.67824,0.67824,0.67823,0.67824,46999999.0
2005-05-03 06:43:00,0.67823,0.67828,0.67822,0.67828,201500002.0
2005-05-03 06:44:00,0.67824,0.67826,0.67809,0.67809,114800000.0
2005-05-03 06:45:00,0.67817,0.67827,0.67817,0.6782,161699998.0
2005-05-03 06:46:00,0.67825,0.67832,0.67825,0.67825,137100003.0
2005-05-03 06:47:00,0.6782,0.67828,0.67814,0.67828,113400002.0
2005-05-03 06:48:00,0.67806,0.67829,0.67806,0.67826,67999999.0
2005-05-03 06:49:00,0.67829,0.67835,0.67803,0.67803,130700000.0
2005-05-03 06:50:00,0.67819,0.67819,0.67799,0.67804,111600000.0
2005-05-03 06:51:00,0.67811,0.67814,0.67811,0.67814,27200000.0
2005-05-03 06:52:00,0.67827,0.67833,0.67827,0.67833,120700002.0
2005-05-03 06:53:00,0.67833,0.67833,0.67825,0.67825,55499999.0
2005-05-03 06:54:00,0.67821,0.67824,0.67811,0.67824,156300000.0
2005-05-03 06:55:00,0.67822,0.67828,0.67813,0.67818,217100001.0
2005-05-03 06:56:00,0.67774,0.67822,0.67774,0.67808,233800003.0
2005-05-03 06:57:00,0.67804,0.6783,0.67804,0.6783,110200001.0
2005-05-03 06:58:00,0.67817,0.6782,0.67789,0.67789,143999996.0
2005-05-03 06:59:00,0.67803,0.67803,0.67793,0.67796,87700002.0
2005-05-03 07:00:00,0.67784,0.67799,0.67784,0.67799,76700002.0
2005-05-03 07:01:00,0.67797,0.67797,0.67785,0.67789,87699999.0
2005-05-03 07:02:00,0.67792,0.67803,0.67792,0.678,158900004.0
2005-05-03 07:03:00,0.67805,0.67807,0.67805,0.67807,53700002.0
2005-05-03 07:04:00,0.67807,0.67813,0.67807,0.67813,27900001.0
2005-05-03 07:05:00,0.67792,0.67803,0.67783,0.67783,168299997.0
2005-05-03 07:06:00,0.67788,0.67794,0.67788,0.67794,49400001.0
2005-05-03 07:07:00,0.67791,0.67792,0.67784,0.67792,97000001.0
2005-05-03 07:08:00,0.67797,0.678,0.67797,0.67797,80199999.0
2005-05-03 07:09:00,0.6779,0.6779,0.6778,0.67784,67600000.0
2005-05-03 07:10:00,0.67797,0.678,0.67797,0.67797,190700004.0
2005-05-03 07:11:00,0.67798,0.67798,0.67792,0.67792,130799999.0
2005-05-03 07:12:00,0.67787,0.67795,0.67787,0.67795,17100000.0
2005-05-03 07:13:00,0.67798,0.67803,0.67798,0.678,52599999.0
2005-05-03 07:14:00,0.678,0.67803,0.67793,0.67797,119000000.0
2005-05-03 07:15:00,0.67782,0.67809,0.6778,0.67809,100699999.0
2005-05-03 07:16:00,0.67797,0.67798,0.67789,0.67798,238099999.0
2005-05-03 07:17:00,0.67795,0.67802,0.67795,0.67802,43900000.0
2005-05-03 07:18:00,0.67803,0.67803,0.67797,0.67801,106499999.0
2005-05-03 07:19:00,0.67806,0.67819,0.67806,0.67813,69600001.0
2005-05-03 07:20:00,0.67809,0.67815,0.67802,0.67802,143500001.0
2005-05-03 07:21:00,0.67799,0.67804,0.67798,0.67804,101500000.0
2005-05-03 07:22:00,0.67808,0.67808,0.67804,0.67804,114700003.0
2005-05-03 07:23:00,0.67809,0.67819,0.67809,0.67813,187399997.0
2005-05-03 07:24:00,0.67814,0.67814,0.6781,0.67814,107099996.0
2005-05-03 07:25:00,0.67817,0.67821,0.67817,0.67821,36799998.0
2005-05-03 07:26:00,0.67805,0.67828,0.67792,0.67828,118100002.0
2005-05-03 07:27:00,0.67825,0.67825,0.67825,0.67825,30299999.0
2005-05-03 07:28:00,0.67826,0.67827,0.6782,0.67822,175300000.0
2005-05-03 07:29:00,0.67823,0.67823,0.67814,0.67816,132499997.0
2005-05-03 07:30:00,0.67813,0.67815,0.67807,0.67812,226399999.0
2005-05-03 07:31:00,0.67814,0.67814,0.67808,0.67808,57200001.0
2005-05-03 07:32:00,0.6781,0.67814,0.67807,0.67814,74899998.0
2005-05-03 07:33:00,0.67809,0.67813,0.67804,0.67813,160199994.0
2005-05-03 07:34:00,0.67808,0.67817,0.67808,0.67815,231600001.0
2005-05-03 07:35:00,0.67813,0.67813,0.67802,0.67803,144899997.0
2005-05-03 07:36:00,0.67768,0.67807,0.67768,0.67803,150100002.0
2005-05-03 07:37:00,0.67805,0.67809,0.67803,0.67809,234100002.0
2005-05-03 07:38:00,0.67807,0.67821,0.67803,0.67821,201200000.0
2005-05-03 07:39:00,0.678,0.67816,0.678,0.67808,187200003.0
2005-05-03 07:40:00,0.67803,0.67808,0.6779,0.67808,215400003.0
2005-05-03 07:41:00,0.67811,0.67814,0.67809,0.67814,141000001.0
2005-05-03 07:42:00,0.67808,0.67811,0.67805,0.67811,153499999.0
2005-05-03 07:43:00,0.67812,0.67823,0.67812,0.67822,105500000.0
2005-05-03 07:44:00,0.67812,0.67816,0.67812,0.67816,41700000.0
2005-05-03 07:45:00,0.67813,0.67815,0.6781,0.6781,140800002.0
2005-05-03 07:46:00,0.67814,0.67821,0.67814,0.67815,167800001.0
2005-05-03 07:47:00,0.6782,0.6782,0.6782,0.6782,77300000.0
2005-05-03 07:48:00,0.67817,0.6782,0.67816,0.67817,36400000.0
2005-05-03 07:49:00,0.67812,0.67818,0.67812,0.67815,167800002.0
2005-05-03 07:50:00,0.67803,0.67808,0.67786,0.67808,178200002.0
2005-05-03 07:51:00,0.67805,0.67818,0.67802,0.67812,101499998.0
2005-05-03 07:52:00,0.67814,0.67817,0.6781,0.67817,113800001.0
2005-05-03 07:53:00,0.67804,0.67819,0.67804,0.67813,342900001.0
2005-05-03 07:54:00,0.67816,0.67821,0.67789,0.67804,123599998.0
2005-05-03 07:55:00,0.6781,0.67819,0.6781,0.67815,158300001.0
2005-05-03 07:56:00,0.67812,0.67816,0.67808,0.67816,170300001.0
2005-05-03 07:57:00,0.67802,0.67802,0.67786,0.6779,164400002.0
2005-05-03 07:58:00,0.67793,0.67794,0.67783,0.67785,95099999.0
2005-05-03 07:59:00,0.67778,0.67788,0.67778,0.67782,235199998.0
2005-05-03 08:00:00,0.67772,0.6778,0.67769,0.67773,190200001.0
2005-05-03 08:01:00,0.6777,0.67786,0.67759,0.67786,146199998.0
2005-05-03 08:02:00,0.67782,0.67785,0.67779,0.67782,164300001.0
2005-05-03 08:03:00,0.67775,0.67783,0.67775,0.67783,174400000.0
2005-05-03 08:04:00,0.67777,0.67777,0.67772,0.67772,87400003.0
2005-05-03 08:05:00,0.67775,0.67783,0.67775,0.67783,85600003.0
2005-05-03 08:06:00,0.6778,0.67781,0.67755,0.67767,193500000.0
2005-05-03 08:07:00,0.67777,0.67777,0.67758,0.67768,189799996.0
2005-05-03 08:08:00,0.67764,0.67775,0.67758,0.6777,119599998.0
2005-05-03 08:09:00,0.67758,0.67766,0.6775,0.67759,94200000.0
2005-05-03 08:10:00,0.67757,0.67766,0.67747,0.67766,116999997.0
2005-05-03 08:11:00,0.6776,0.67768,0.67757,0.67768,149399997.0
2005-05-03 08:12:00,0.67769,0.67769,0.67756,0.67764,105200000.0
2005-05-03 08:13:00,0.67761,0.67779,0.67761,0.67779,137800002.0
2005-05-03 08:14:00,0.67762,0.6778,0.67762,0.6778,164400002.0
2005-05-03 08:15:00,0.6777,0.67794,0.6777,0.67792,135599997.0
2005-05-03 08:16:00,0.67788,0.67796,0.6778,0.67793,225200006.0
2005-05-03 08:17:00,0.67792,0.678,0.67791,0.67799,234900005.0
2005-05-03 08:18:00,0.67798,0.67815,0.67789,0.67815,229800005.0
2005-05-03 08:19:00,0.67791,0.67812,0.67791,0.67796,51599998.0
2005-05-03 08:20:00,0.67791,0.67799,0.67781,0.67793,152799999.0
2005-05-03 08:21:00,0.67791,0.67791,0.67775,0.67775,155199999.0
2005-05-03 08:22:00,0.67782,0.67789,0.67769,0.67789,142600000.0
2005-05-03 08:23:00,0.67794,0.67807,0.67794,0.67807,288800005.0
2005-05-03 08:24:00,0.67794,0.67803,0.67792,0.67801,148999998.0
2005-05-03 08:25:00,0.67791,0.67809,0.67791,0.67809,59400001.0
2005-05-03 08:26:00,0.67803,0.67807,0.67799,0.67801,136999999.0
2005-05-03 08:27:00,0.67797,0.67799,0.67783,0.67794,46900000.0
2005-05-03 08:28:00,0.67803,0.67812,0.67795,0.67812,259099998.0
2005-05-03 08:29:00,0.67802,0.67813,0.67801,0.67803,193700004.0
2005-05-03 08:30:00,0.67797,0.67809,0.67797,0.67801,163600000.0
2005-05-03 08:31:00,0.678,0.67811,0.67798,0.67804,207999997.0
2005-05-03 08:32:00,0.6781,0.6782,0.678,0.6782,257899998.0
2005-05-03 08:33:00,0.67821,0.67822,0.67809,0.67809,162299995.0
2005-05-03 08:34:00,0.67807,0.67811,0.67799,0.67811,125300001.0
2005-05-03 08:35:00,0.67813,0.67817,0.67806,0.67807,174399995.0
2005-05-03 08:36:00,0.67801,0.67801,0.67791,0.67797,109600001.0
2005-05-03 08:37:00,0.678,0.6781,0.67798,0.6781,114000000.0
2005-05-03 08:38:00,0.67807,0.67811,0.678,0.67802,117000003.0
2005-05-03 08:39:00,0.67807,0.67817,0.67804,0.67817,100700000.0
2005-05-03 08:40:00,0.67812,0.67819,0.67811,0.67819,185100003.0
2005-05-03 08:41:00,0.67815,0.6782,0.67813,0.6782,221699997.0
2005-05-03 08:42:00,0.67814,0.67822,0.6781,0.67822,105500000.0
2005-05-03 08:43:00,0.67817,0.67824,0.67812,0.67819,153599997.0
2005-05-03 08:44:00,0.67823,0.67825,0.67819,0.67825,238300000.0
2005-05-03 08:45:00,0.6782,0.6782,0.67811,0.67819,47400000.0
2005-05-03 08:46:00,0.67815,0.67816,0.67799,0.67799,200199998.0
2005-05-03 08:47:00,0.67805,0.67811,0.67799,0.67811,192399998.0
2005-05-03 08:48:00,0.67815,0.67818,0.67815,0.67818,20800000.0
2005-05-03 08:49:00,0.67822,0.67825,0.67815,0.6782,214599999.0
2005-05-03 08:50:00,0.67814,0.67821,0.6781,0.67821,139500000.0
2005-05-03 08:51:00,0.67816,0.67817,0.67804,0.67809,206700000.0
2005-05-03 08:52:00,0.67807,0.67814,0.67801,0.67811,146900000.0
2005-05-03 08:53:00,0.67807,0.67807,0.67799,0.67803,90899999.0
2005-05-03 08:54:00,0.678,0.67805,0.67795,0.67805,58500000.0
2005-05-03 08:55:00,0.6781,0.67812,0.67794,0.67805,186000002.0
2005-05-03 08:56:00,0.67812,0.67826,0.67812,0.67825,92599997.0
2005-05-03 08:57:00,0.67819,0.67821,0.67811,0.67821,135299999.0
2005-05-03 08:58:00,0.6782,0.67828,0.6782,0.67825,159500003.0
2005-05-03 08:59:00,0.67824,0.67876,0.67824,0.67874,50500002.0
2005-05-03 09:00:00,0.67859,0.6787,0.67854,0.6787,142200002.0
2005-05-03 09:01:00,0.67862,0.67869,0.67855,0.67856,123699999.0
2005-05-03 09:02:00,0.67857,0.67864,0.6785,0.67863,119600002.0
2005-05-03 09:03:00,0.67863,0.67869,0.67859,0.67868,122199998.0
2005-05-03 09:04:00,0.67876,0.67878,0.6787,0.6787,147699998.0
2005-05-03 09:05:00,0.67865,0.6787,0.67857,0.6787,178799995.0
2005-05-03 09:06:00,0.67864,0.67872,0.67853,0.67872,176800002.0
2005-05-03 09:07:00,0.67864,0.67873,0.67859,0.67865,208600000.0
2005-05-03 09:08:00,0.67866,0.67875,0.67856,0.67872,139499996.0
2005-05-03 09:09:00,0.67869,0.67877,0.67865,0.67875,46700001.0
2005-05-03 09:10:00,0.67876,0.67882,0.6787,0.67882,80600002.0
2005-05-03 09:11:00,0.67868,0.67879,0.67867,0.67879,203399999.0
2005-05-03 09:12:00,0.6787,0.6787,0.67857,0.67861,157999998.0
2005-05-03 09:13:00,0.6786,0.6786,0.67859,0.67859,17500000.0
2005-05-03 09:14:00,0.67858,0.67866,0.67856,0.67866,159500001.0
2005-05-03 09:15:00,0.67853,0.67853,0.67847,0.67853,80599999.0
2005-05-03 09:16:00,0.67848,0.67859,0.67844,0.67859,62600001.0
2005-05-03 09:17:00,0.6785,0.67855,0.67847,0.67851,168500001.0
2005-05-03 09:18:00,0.67853,0.6786,0.67846,0.6786,78100002.0
2005-05-03 09:19:00,0.67858,0.67858,0.67849,0.67857,166400003.0
2005-05-03 09:20:00,0.67854,0.67854,0.67847,0.67852,176000001.0
2005-05-03 09:21:00,0.6785,0.6786,0.67849,0.6786,148900004.0
2005-05-03 09:22:00,0.67854,0.67864,0.67848,0.67864,123199999.0
2005-05-03 09:23:00,0.6786,0.6786,0.67857,0.6786,149800004.0
2005-05-03 09:24:00,0.6786,0.6786,0.67858,0.67858,106999999.0
2005-05-03 09:25:00,0.67858,0.67858,0.67845,0.67856,187599996.0
2005-05-03 09:26:00,0.67856,0.67856,0.67844,0.67846,130000002.0
2005-05-03 09:27:00,0.6785,0.6785,0.67845,0.67847,195299999.0
2005-05-03 09:28:00,0.67847,0.67853,0.67847,0.67847,196000003.0
2005-05-03 09:29:00,0.67848,0.67852,0.67848,0.6785,80800002.0
2005-05-03 09:30:00,0.67848,0.67853,0.67846,0.67851,117599998.0
2005-05-03 09:31:00,0.67845,0.67853,0.67845,0.67853,101400000.0
2005-05-03 09:32:00,0.67847,0.6785,0.67847,0.6785,118799999.0
2005-05-03 09:33:00,0.6785,0.6785,0.67847,0.67848,75000000.0
2005-05-03 09:34:00,0.67843,0.67847,0.67839,0.6784,149000002.0
2005-05-03 09:35:00,0.67846,0.67847,0.6784,0.67842,190699998.0
2005-05-03 09:36:00,0.67844,0.67844,0.67836,0.6784,161499996.0
2005-05-03 09:37:00,0.67847,0.67847,0.67831,0.67831,114200001.0
2005-05-03 09:38:00,0.6784,0.6784,0.67827,0.67837,142599999.0
2005-05-03 09:39:00,0.67838,0.67843,0.67833,0.6784,113800000.0
2005-05-03 09:40:00,0.67832,0.67832,0.67827,0.67828,178900001.0
2005-05-03 09:41:00,0.67835,0.67835,0.67828,0.67829,216200001.0
2005-05-03 09:42:00,0.6784,0.67846,0.67835,0.67846,266600004.0
2005-05-03 09:43:00,0.67845,0.67845,0.67835,0.67843,106899999.0
2005-05-03 09:44:00,0.67832,0.67837,0.67826,0.67834,211500002.0
2005-05-03 09:45:00,0.67834,0.67845,0.67828,0.67845,175500001.0
2005-05-03 09:46:00,0.67844,0.67844,0.67837,0.67843,141299997.0
2005-05-03 09:47:00,0.67838,0.67841,0.6783,0.67836,178700001.0
2005-05-03 09:48:00,0.6784,0.67848,0.6784,0.67848,178900003.0
2005-05-03 09:49:00,0.67834,0.67836,0.67826,0.67833,217200000.0
2005-05-03 09:50:00,0.67837,0.67837,0.67827,0.67835,111600004.0
2005-05-03 09:51:00,0.67828,0.67838,0.67816,0.67838,82700000.0
2005-05-03 09:52:00,0.67845,0.67855,0.67845,0.67855,153500002.0
2005-05-03 09:53:00,0.67854,0.67854,0.6784,0.67845,189000003.0
2005-05-03 09:54:00,0.67846,0.67847,0.67838,0.67847,121199998.0
2005-05-03 09:55:00,0.67846,0.67846,0.67846,0.67846,75900002.0
2005-05-03 09:56:00,0.67848,0.67856,0.67848,0.67852,246499994.0
2005-05-03 09:57:00,0.67855,0.67858,0.6785,0.67854,176600001.0
2005-05-03 09:58:00,0.67855,0.67857,0.67847,0.67857,69300002.0
2005-05-03 09:59:00,0.67857,0.67857,0.67849,0.67855,133199999.0
2005-05-03 10:00:00,0.67843,0.6786,0.67843,0.6786,94299999.0
2005-05-03 10:01:00,0.6785,0.67855,0.6785,0.67853,185200004.0
2005-05-03 10:02:00,0.67849,0.67855,0.67848,0.67852,164400004.0
2005-05-03 10:03:00,0.67858,0.67858,0.67846,0.67851,90800001.0
2005-05-03 10:04:00,0.67855,0.67858,0.67853,0.67858,62399998.0
2005-05-03 10:05:00,0.6784,0.67851,0.67839,0.67851,114199998.0
2005-05-03 10:06:00,0.67842,0.67842,0.67827,0.67831,174699999.0
2005-05-03 10:07:00,0.67821,0.67831,0.67817,0.6783,98199999.0
2005-05-03 10:08:00,0.67829,0.67829,0.67815,0.67815,126299999.0
2005-05-03 10:09:00,0.67814,0.67834,0.67814,0.67834,130900002.0
2005-05-03 10:10:00,0.67823,0.67831,0.67818,0.67831,219500002.0
2005-05-03 10:11:00,0.67822,0.67827,0.6782,0.67827,122000000.0
2005-05-03 10:12:00,0.67833,0.67838,0.67827,0.67835,189300002.0
2005-05-03 10:13:00,0.67834,0.67834,0.67824,0.67834,143800000.0
2005-05-03 10:14:00,0.67833,0.67837,0.67824,0.67837,202400000.0
2005-05-03 10:15:00,0.67839,0.67848,0.67829,0.67848,151699998.0
2005-05-03 10:16:00,0.67849,0.67853,0.67849,0.67853,25500001.0
2005-05-03 10:17:00,0.67853,0.67856,0.67848,0.67856,267900000.0
2005-05-03 10:18:00,0.67856,0.67856,0.67848,0.67854,42200000.0
2005-05-03 10:19:00,0.6785,0.6785,0.67839,0.67842,82300001.0
2005-05-03 10:20:00,0.67841,0.67851,0.67839,0.67851,171000002.0
2005-05-03 10:21:00,0.67825,0.67834,0.67825,0.67827,97300000.0
2005-05-03 10:22:00,0.67827,0.6783,0.67815,0.6783,187500001.0
2005-05-03 10:23:00,0.67827,0.67827,0.67817,0.6782,83700000.0
2005-05-03 10:24:00,0.67823,0.67827,0.67821,0.67822,88799996.0
2005-05-03 10:25:00,0.67824,0.67824,0.6782,0.67824,125200001.0
2005-05-03 10:26:00,0.67817,0.67826,0.67811,0.67824,84100001.0
2005-05-03 10:27:00,0.67819,0.67827,0.67816,0.67825,135699999.0
2005-05-03 10:28:00,0.67815,0.67825,0.67815,0.67825,133700001.0
2005-05-03 10:29:00,0.67822,0.67825,0.6782,0.67822,291999998.0
2005-05-03 10:30:00,0.67803,0.67863,0.67803,0.67863,145100000.0
2005-05-03 10:31:00,0.67866,0.67871,0.67851,0.67853,118899999.0
2005-05-03 10:32:00,0.67852,0.67879,0.67852,0.67879,90999997.0
2005-05-03 10:33:00,0.67881,0.67885,0.67879,0.67881,100699999.0
2005-05-03 10:34:00,0.67892,0.67892,0.6788,0.67889,160000000.0
2005-05-03 10:35:00,0.67886,0.67896,0.67876,0.67892,76700002.0
2005-05-03 10:36:00,0.67881,0.67881,0.67866,0.67878,148900004.0
2005-05-03 10:37:00,0.67877,0.67877,0.67867,0.6787,70500000.0
2005-05-03 10:38:00,0.6787,0.67872,0.67858,0.67863,135399996.0
2005-05-03 10:39:00,0.67865,0.67871,0.67865,0.67871,67400000.0
2005-05-03 10:40:00,0.67876,0.67876,0.67869,0.67869,124600000.0
2005-05-03 10:41:00,0.67871,0.67875,0.67859,0.67872,86700000.0
2005-05-03 10:42:00,0.67873,0.67879,0.67873,0.67875,144300001.0
2005-05-03 10:43:00,0.6788,0.67895,0.67874,0.67895,162800001.0
2005-05-03 10:44:00,0.67889,0.679,0.67885,0.679,147800000.0
2005-05-03 10:45:00,0.67911,0.67914,0.67908,0.67911,71800000.0
2005-05-03 10:46:00,0.67901,0.67904,0.67893,0.67895,160500002.0
2005-05-03 10:47:00,0.679,0.679,0.67891,0.67898,171400001.0
2005-05-03 10:48:00,0.67896,0.67905,0.67894,0.67905,93600001.0
2005-05-03 10:49:00,0.67906,0.67906,0.67893,0.679,92099998.0
2005-05-03 10:50:00,0.67888,0.679,0.67888,0.67897,152899999.0
2005-05-03 10:51:00,0.67903,0.67909,0.67903,0.67908,111500001.0
2005-05-03 10:52:00,0.67896,0.67911,0.67896,0.67911,78999999.0
2005-05-03 10:53:00,0.67917,0.67921,0.67907,0.67918,217000001.0
2005-05-03 10:54:00,0.67922,0.67922,0.67905,0.67905,215200000.0
2005-05-03 10:55:00,0.67905,0.67923,0.67905,0.67923,88300003.0
2005-05-03 10:56:00,0.67919,0.67927,0.67908,0.67927,144800002.0
2005-05-03 10:57:00,0.67904,0.67921,0.67904,0.67917,211400002.0
2005-05-03 10:58:00,0.67915,0.67915,0.67898,0.67904,196000003.0
2005-05-03 10:59:00,0.67904,0.67912,0.679,0.67912,195000001.0
2005-05-03 11:00:00,0.67913,0.67914,0.67907,0.67914,187699994.0
2005-05-03 11:01:00,0.67912,0.67912,0.67897,0.67903,114100001.0
2005-05-03 11:02:00,0.67904,0.67915,0.679,0.67915,90000000.0
2005-05-03 11:03:00,0.67917,0.67918,0.6791,0.67916,102000001.0
2005-05-03 11:04:00,0.67917,0.67921,0.67914,0.6792,211699999.0
2005-05-03 11:05:00,0.6791,0.6791,0.67899,0.67903,127500000.0
2005-05-03 11:06:00,0.67903,0.67908,0.67896,0.67908,151599997.0
2005-05-03 11:07:00,0.67907,0.67912,0.67907,0.67907,116600000.0
2005-05-03 11:08:00,0.67913,0.67913,0.67905,0.6791,143900002.0
2005-05-03 11:09:00,0.6791,0.6791,0.6791,0.6791,92800000.0
2005-05-03 11:10:00,0.67906,0.67907,0.67899,0.67905,136499995.0
2005-05-03 11:11:00,0.67899,0.67906,0.67895,0.67905,146000002.0
2005-05-03 11:12:00,0.6791,0.67916,0.67906,0.67912,110899998.0
2005-05-03 11:13:00,0.67905,0.67922,0.67905,0.67922,128999998.0
2005-05-03 11:14:00,0.67923,0.67923,0.67901,0.67912,199899998.0
2005-05-03 11:15:00,0.67905,0.67908,0.67895,0.67908,213700000.0
2005-05-03 11:16:00,0.67909,0.67909,0.67901,0.67909,128199998.0
2005-05-03 11:17:00,0.67909,0.67911,0.67901,0.67911,154099999.0
2005-05-03 11:18:00,0.67905,0.67907,0.67895,0.67907,117900002.0
2005-05-03 11:19:00,0.6791,0.6791,0.67879,0.67904,173900003.0
2005-05-03 11:20:00,0.67902,0.67908,0.67902,0.67902,64600002.0
2005-05-03 11:21:00,0.67914,0.67914,0.67901,0.67907,204000001.0
2005-05-03 11:22:00,0.67911,0.67911,0.67895,0.67895,147800002.0
2005-05-03 11:23:00,0.67896,0.679,0.67893,0.679,141100001.0
2005-05-03 11:24:00,0.67902,0.67905,0.67895,0.67905,43200000.0
2005-05-03 11:25:00,0.67904,0.6791,0.67904,0.67908,102199999.0
2005-05-03 11:26:00,0.67907,0.67913,0.67906,0.67913,196399997.0
2005-05-03 11:27:00,0.6791,0.6791,0.67902,0.67903,138799996.0
2005-05-03 11:28:00,0.67901,0.67903,0.67897,0.67901,319499995.0
2005-05-03 11:29:00,0.67902,0.67902,0.67884,0.67884,150500002.0
2005-05-03 11:30:00,0.6789,0.67897,0.67886,0.67888,234900002.0
2005-05-03 11:31:00,0.67892,0.67892,0.67886,0.67892,134700002.0
2005-05-03 11:32:00,0.67902,0.67902,0.67885,0.67891,138500000.0
2005-05-03 11:33:00,0.67897,0.67903,0.67892,0.67897,103200002.0
2005-05-03 11:34:00,0.67896,0.67899,0.67887,0.67899,144599998.0
2005-05-03 11:35:00,0.67912,0.67915,0.67901,0.6791,165300006.0
2005-05-03 11:36:00,0.67918,0.67921,0.67914,0.67915,159799999.0
2005-05-03 11:37:00,0.67917,0.67921,0.67914,0.67915,33600000.0
2005-05-03 11:38:00,0.67922,0.67922,0.67898,0.67914,195199998.0
2005-05-03 11:39:00,0.67915,0.67927,0.67903,0.67927,129499998.0
2005-05-03 11:40:00,0.67911,0.67921,0.67911,0.67921,224500003.0
2005-05-03 11:41:00,0.67915,0.67921,0.67906,0.67916,131699999.0
2005-05-03 11:42:00,0.67916,0.67922,0.67911,0.67922,154899998.0
2005-05-03 11:43:00,0.67917,0.67922,0.6791,0.67922,132099997.0
2005-05-03 11:44:00,0.67916,0.67925,0.67907,0.67925,105800000.0
2005-05-03 11:45:00,0.67925,0.67925,0.67917,0.67919,176200003.0
2005-05-03 11:46:00,0.67909,0.6791,0.67899,0.679,100700001.0
2005-05-03 11:47:00,0.67904,0.6791,0.67899,0.6791,353700002.0
2005-05-03 11:48:00,0.67904,0.67917,0.67904,0.67917,97000000.0
2005-05-03 11:49:00,0.67914,0.67915,0.67895,0.67915,90000002.0
2005-05-03 11:50:00,0.6791,0.67915,0.6791,0.67915,236299999.0
2005-05-03 11:51:00,0.67911,0.67918,0.6791,0.6791,291299998.0
2005-05-03 11:52:00,0.67913,0.67916,0.67907,0.67915,152999999.0
2005-05-03 11:53:00,0.67912,0.67918,0.6791,0.67918,129300002.0
2005-05-03 11:54:00,0.67912,0.67914,0.67904,0.67911,159500000.0
2005-05-03 11:55:00,0.67912,0.67918,0.67909,0.67914,125800003.0
2005-05-03 11:56:00,0.67909,0.67915,0.679,0.67915,71100001.0
2005-05-03 11:57:00,0.67902,0.67905,0.6789,0.67903,197400000.0
2005-05-03 11:58:00,0.67908,0.67915,0.67904,0.67908,144199999.0
2005-05-03 11:59:00,0.67913,0.6792,0.67905,0.6792,329499997.0
2005-05-03 12:00:00,0.67903,0.67926,0.67903,0.67924,200899997.0
2005-05-03 12:01:00,0.67928,0.67928,0.6792,0.6792,120599999.0
2005-05-03 12:02:00,0.67925,0.67925,0.67915,0.67921,247400000.0
2005-05-03 12:03:00,0.67926,0.67932,0.6792,0.67928,150999996.0
2005-05-03 12:04:00,0.67925,0.67925,0.67921,0.67921,77499998.0
2005-05-03 12:05:00,0.6792,0.67928,0.67917,0.67928,151799997.0
2005-05-03 12:06:00,0.67932,0.67935,0.6793,0.6793,60600001.0
2005-05-03 12:07:00,0.67934,0.67934,0.67927,0.67929,127899998.0
2005-05-03 12:08:00,0.67936,0.67936,0.67918,0.67934,195199997.0
2005-05-03 12:09:00,0.6793,0.6793,0.67914,0.6792,278600002.0
2005-05-03 12:10:00,0.67924,0.67933,0.67924,0.67933,150899996.0
2005-05-03 12:11:00,0.67934,0.67946,0.67933,0.67946,107999998.0
2005-05-03 12:12:00,0.67935,0.67941,0.6793,0.6793,232299995.0
2005-05-03 12:13:00,0.67934,0.67937,0.6793,0.67937,89900000.0
2005-05-03 12:14:00,0.67933,0.67934,0.67927,0.67933,68200002.0
2005-05-03 12:15:00,0.67932,0.67939,0.67932,0.67937,120199998.0
2005-05-03 12:16:00,0.67941,0.67941,0.67923,0.67935,137199996.0
2005-05-03 12:17:00,0.67937,0.67937,0.67926,0.6793,129100001.0
2005-05-03 12:18:00,0.67926,0.67926,0.67916,0.67924,122500001.0
2005-05-03 12:19:00,0.67927,0.67927,0.67922,0.67924,189500003.0
2005-05-03 12:20:00,0.67925,0.67932,0.67921,0.67932,51600000.0
2005-05-03 12:21:00,0.67929,0.67929,0.67914,0.67918,150500000.0
2005-05-03 12:22:00,0.67914,0.67921,0.67909,0.67921,115599998.0
2005-05-03 12:23:00,0.67927,0.6793,0.67916,0.6793,188500001.0
2005-05-03 12:24:00,0.67931,0.67932,0.67915,0.67925,278000006.0
2005-05-03 12:25:00,0.67926,0.67931,0.67917,0.67929,206899998.0
2005-05-03 12:26:00,0.67929,0.67932,0.67929,0.67932,46200000.0
2005-05-03 12:27:00,0.67932,0.67932,0.67926,0.67927,248500001.0
2005-05-03 12:28:00,0.67928,0.6793,0.67919,0.6793,182000000.0
2005-05-03 12:29:00,0.67933,0.67939,0.67918,0.67924,128099998.0
2005-05-03 12:30:00,0.67924,0.67936,0.67924,0.6793,166800000.0
2005-05-03 12:31:00,0.67928,0.67944,0.67928,0.67941,189599999.0
2005-05-03 12:32:00,0.67939,0.67943,0.67935,0.67938,218799998.0
2005-05-03 12:33:00,0.67951,0.67964,0.67948,0.67964,152299997.0
2005-05-03 12:34:00,0.6795,0.67967,0.67945,0.67967,169199999.0
2005-05-03 12:35:00,0.67959,0.67961,0.67959,0.67961,49399999.0
2005-05-03 12:36:00,0.67957,0.67965,0.67948,0.67965,181199999.0
2005-05-03 12:37:00,0.6797,0.67975,0.67969,0.67969,127500001.0
2005-05-03 12:38:00,0.67963,0.67969,0.67961,0.67969,124699999.0
2005-05-03 12:39:00,0.67987,0.67988,0.6798,0.6798,135300000.0
2005-05-03 12:40:00,0.67989,0.67993,0.67983,0.6799,159400002.0
2005-05-03 12:41:00,0.6799,0.6799,0.67979,0.6798,112600003.0
2005-05-03 12:42:00,0.67978,0.67993,0.67976,0.67987,200800000.0
2005-05-03 12:43:00,0.67984,0.67999,0.67978,0.67983,226099998.0
2005-05-03 12:44:00,0.6798,0.67991,0.6798,0.67986,82100001.0
2005-05-03 12:45:00,0.67997,0.67997,0.67977,0.67981,204299999.0
2005-05-03 12:46:00,0.6798,0.67981,0.67974,0.67981,114399997.0
2005-05-03 12:47:00,0.67976,0.67988,0.67976,0.67977,277100000.0
2005-05-03 12:48:00,0.67974,0.67982,0.67974,0.67978,162500004.0
2005-05-03 12:49:00,0.6797,0.67976,0.67965,0.67965,241900000.0
2005-05-03 12:50:00,0.67969,0.67979,0.67969,0.6797,164500000.0
2005-05-03 12:51:00,0.6797,0.67985,0.6797,0.6798,172699999.0
2005-05-03 12:52:00,0.67979,0.67981,0.67966,0.67981,175699997.0
2005-05-03 12:53:00,0.67987,0.67987,0.67972,0.67985,108400004.0
2005-05-03 12:54:00,0.67986,0.6799,0.67972,0.6799,127999997.0
2005-05-03 12:55:00,0.67984,0.67984,0.67978,0.67978,57500000.0
2005-05-03 12:56:00,0.67983,0.68001,0.67983,0.68001,185099998.0
2005-05-03 12:57:00,0.67996,0.68008,0.67996,0.68002,147900000.0
2005-05-03 12:58:00,0.67997,0.68009,0.67997,0.68,121999999.0
2005-05-03 12:59:00,0.68003,0.68007,0.67996,0.68002,275499997.0
2005-05-03 13:00:00,0.68001,0.68008,0.67997,0.68,146099998.0
2005-05-03 13:01:00,0.68002,0.68014,0.68002,0.68007,128400000.0
2005-05-03 13:02:00,0.68008,0.68015,0.67999,0.68015,79100000.0
2005-05-03 13:03:00,0.68004,0.68004,0.67991,0.67999,172100003.0
2005-05-03 13:04:00,0.67993,0.68001,0.67991,0.68,161400001.0
2005-05-03 13:05:00,0.67991,0.67996,0.67988,0.67995,169100000.0
2005-05-03 13:06:00,0.67997,0.67998,0.67986,0.67993,137399998.0
2005-05-03 13:07:00,0.67993,0.67993,0.67978,0.6798,159100001.0
2005-05-03 13:08:00,0.67984,0.67989,0.67972,0.67989,209700000.0
2005-05-03 13:09:00,0.67987,0.68001,0.67983,0.68001,270299994.0
2005-05-03 13:10:00,0.6799,0.68008,0.6799,0.68008,147799999.0
2005-05-03 13:11:00,0.68016,0.68016,0.67983,0.67993,297699996.0
2005-05-03 13:12:00,0.67989,0.67992,0.67982,0.67992,143699999.0
2005-05-03 13:13:00,0.68004,0.68004,0.67988,0.67993,193099998.0
2005-05-03 13:14:00,0.67991,0.67995,0.67988,0.67992,91399998.0
2005-05-03 13:15:00,0.67993,0.68,0.67987,0.68,121300002.0
2005-05-03 13:16:00,0.67997,0.68005,0.67993,0.68005,197799998.0
2005-05-03 13:17:00,0.6801,0.6801,0.67994,0.68007,217800002.0
2005-05-03 13:18:00,0.68007,0.6802,0.68003,0.68015,264999998.0
2005-05-03 13:19:00,0.68017,0.68017,0.68012,0.68017,133900000.0
2005-05-03 13:20:00,0.68011,0.68019,0.68001,0.68019,179099998.0
2005-05-03 13:21:00,0.68016,0.68016,0.68001,0.68013,117300001.0
2005-05-03 13:22:00,0.68009,0.68009,0.67984,0.67993,137099999.0
2005-05-03 13:23:00,0.67984,0.67996,0.67983,0.67996,118299999.0
2005-05-03 13:24:00,0.67997,0.68002,0.67997,0.68002,105000001.0
2005-05-03 13:25:00,0.67999,0.67999,0.6799,0.6799,153799999.0
2005-05-03 13:26:00,0.6799,0.67991,0.67978,0.67987,120199999.0
2005-05-03 13:27:00,0.67981,0.67986,0.67976,0.67983,264100001.0
2005-05-03 13:28:00,0.6798,0.67987,0.6798,0.67987,97300000.0
2005-05-03 13:29:00,0.67985,0.67985,0.67973,0.6798,171800002.0
2005-05-03 13:30:00,0.67982,0.67984,0.67975,0.67984,156499999.0
2005-05-03 13:31:00,0.67983,0.67983,0.6797,0.67973,115699996.0
2005-05-03 13:32:00,0.6797,0.67983,0.67964,0.67983,149199998.0
2005-05-03 13:33:00,0.67977,0.67977,0.6797,0.67974,74100000.0
2005-05-03 13:34:00,0.67974,0.67974,0.67966,0.67967,172299999.0
2005-05-03 13:35:00,0.67965,0.67968,0.67959,0.67968,179500003.0
2005-05-03 13:36:00,0.67969,0.67969,0.67955,0.67963,126299997.0
2005-05-03 13:37:00,0.67963,0.67975,0.67958,0.67975,189999999.0
2005-05-03 13:38:00,0.6797,0.6797,0.67961,0.67963,198599996.0
2005-05-03 13:39:00,0.6797,0.67974,0.67965,0.67974,214299997.0
2005-05-03 13:40:00,0.67981,0.67983,0.67967,0.67983,200300001.0
2005-05-03 13:41:00,0.67969,0.67974,0.67965,0.6797,195900002.0
2005-05-03 13:42:00,0.67976,0.6798,0.67973,0.6798,191399999.0
2005-05-03 13:43:00,0.6797,0.6798,0.6797,0.67977,183600003.0
2005-05-03 13:44:00,0.67977,0.67982,0.67977,0.67978,73600001.0
2005-05-03 13:45:00,0.67976,0.67978,0.67969,0.67969,123199998.0
2005-05-03 13:46:00,0.67968,0.6797,0.67965,0.67967,142200002.0
2005-05-03 13:47:00,0.67968,0.67973,0.67962,0.67973,207199997.0
2005-05-03 13:48:00,0.67973,0.67973,0.67959,0.67959,106599999.0
2005-05-03 13:49:00,0.67959,0.67968,0.67954,0.67967,128299999.0
2005-05-03 13:50:00,0.67965,0.67972,0.67965,0.6797,114000003.0
2005-05-03 13:51:00,0.67966,0.67973,0.6796,0.67973,281400002.0
2005-05-03 13:52:00,0.67964,0.67971,0.67964,0.67967,136500004.0
2005-05-03 13:53:00,0.67975,0.6798,0.67971,0.67976,228400006.0
2005-05-03 13:54:00,0.6797,0.67984,0.67962,0.67983,210800000.0
2005-05-03 13:55:00,0.6798,0.67989,0.67975,0.67977,203400001.0
2005-05-03 13:56:00,0.67985,0.67992,0.67981,0.67987,163400000.0
2005-05-03 13:57:00,0.67985,0.68001,0.67985,0.67998,156699997.0
2005-05-03 13:58:00,0.67994,0.68,0.67989,0.68,120300001.0
2005-05-03 13:59:00,0.67997,0.67999,0.67988,0.67999,192100001.0
2005-05-03 14:00:00,0.67993,0.68007,0.67987,0.68007,259799999.0
2005-05-03 14:01:00,0.68006,0.68008,0.68004,0.68007,197099998.0
2005-05-03 14:02:00,0.67988,0.68003,0.67988,0.68003,72800001.0
2005-05-03 14:03:00,0.67994,0.67994,0.67983,0.67988,57399999.0
2005-05-03 14:04:00,0.67994,0.67997,0.67983,0.67997,157400000.0
2005-05-03 14:05:00,0.6798,0.6798,0.67975,0.67977,71199999.0
2005-05-03 14:06:00,0.67982,0.67982,0.67966,0.67966,195300000.0
2005-05-03 14:07:00,0.67977,0.6798,0.67963,0.67978,176400000.0
2005-05-03 14:08:00,0.67978,0.67982,0.67975,0.67982,104600000.0
2005-05-03 14:09:00,0.67974,0.67988,0.67974,0.67988,79800000.0
2005-05-03 14:10:00,0.6799,0.6799,0.67978,0.67985,225400003.0
2005-05-03 14:11:00,0.67982,0.67991,0.67982,0.6799,148499998.0
2005-05-03 14:12:00,0.6799,0.6799,0.67977,0.67985,77300000.0
2005-05-03 14:13:00,0.67993,0.67993,0.67979,0.67982,60499999.0
2005-05-03 14:14:00,0.67984,0.67984,0.67972,0.67975,79100001.0
2005-05-03 14:15:00,0.67967,0.67979,0.67967,0.67976,79000001.0
2005-05-03 14:16:00,0.67968,0.67983,0.67968,0.67983,89199999.0
2005-05-03 14:17:00,0.67984,0.67989,0.67977,0.67985,218900001.0
2005-05-03 14:18:00,0.67985,0.67985,0.67972,0.67983,101900002.0
2005-05-03 14:19:00,0.6799,0.6799,0.67978,0.67979,101300002.0
2005-05-03 14:20:00,0.67984,0.67985,0.67965,0.67985,190500000.0
2005-05-03 14:21:00,0.67983,0.67983,0.67969,0.67982,115799999.0
2005-05-03 14:22:00,0.67974,0.67981,0.67969,0.67976,170900001.0
2005-05-03 14:23:00,0.67969,0.67969,0.67962,0.67969,182099995.0
2005-05-03 14:24:00,0.67963,0.67966,0.67955,0.67966,166700000.0
2005-05-03 14:25:00,0.67967,0.67967,0.67953,0.67953,235500001.0
2005-05-03 14:26:00,0.67954,0.67963,0.67954,0.67961,108900000.0
2005-05-03 14:27:00,0.67973,0.67973,0.67962,0.67967,127699999.0
2005-05-03 14:28:00,0.67971,0.67971,0.67963,0.67968,98899999.0
2005-05-03 14:29:00,0.67969,0.67974,0.67961,0.67974,173300000.0
2005-05-03 14:30:00,0.67957,0.67965,0.67957,0.67963,218300001.0
2005-05-03 14:31:00,0.67966,0.67969,0.67956,0.67956,290000002.0
2005-05-03 14:32:00,0.67959,0.67969,0.67959,0.67969,54900000.0
2005-05-03 14:33:00,0.67964,0.6797,0.67955,0.67955,224800000.0
2005-05-03 14:34:00,0.67961,0.67968,0.67958,0.6796,166200001.0
2005-05-03 14:35:00,0.67962,0.67966,0.67962,0.67962,42100000.0
2005-05-03 14:36:00,0.67963,0.67963,0.67955,0.67961,217899994.0
2005-05-03 14:37:00,0.67962,0.67962,0.67955,0.67955,110999996.0
2005-05-03 14:38:00,0.67958,0.67965,0.6794,0.67965,178800001.0
2005-05-03 14:39:00,0.67958,0.67973,0.67956,0.67973,245599999.0
2005-05-03 14:40:00,0.67968,0.67968,0.67956,0.67962,97699999.0
2005-05-03 14:41:00,0.6797,0.6797,0.67957,0.67957,159400004.0
2005-05-03 14:42:00,0.67961,0.67961,0.67956,0.6796,110899999.0
2005-05-03 14:43:00,0.67959,0.67964,0.67959,0.67964,111599998.0
2005-05-03 14:44:00,0.67967,0.6797,0.67964,0.67964,110300001.0
2005-05-03 14:45:00,0.67966,0.67968,0.67962,0.67966,50700001.0
2005-05-03 14:46:00,0.67965,0.67965,0.67948,0.67958,114299999.0
2005-05-03 14:47:00,0.67954,0.67956,0.67948,0.67954,125199999.0
2005-05-03 14:48:00,0.67953,0.67965,0.6795,0.67965,201599997.0
2005-05-03 14:49:00,0.67961,0.67968,0.67954,0.67968,134200001.0
2005-05-03 14:50:00,0.67961,0.67964,0.67957,0.67964,168500000.0
2005-05-03 14:51:00,0.67957,0.67962,0.67957,0.6796,187500003.0
2005-05-03 14:52:00,0.67953,0.67954,0.67948,0.67954,82700000.0
2005-05-03 14:53:00,0.67958,0.67958,0.67945,0.67953,121500001.0
2005-05-03 14:54:00,0.67952,0.6796,0.67951,0.6796,184399999.0
2005-05-03 14:55:00,0.67954,0.67958,0.67949,0.67956,178999996.0
2005-05-03 14:56:00,0.6796,0.67962,0.67946,0.6796,85600000.0
2005-05-03 14:57:00,0.67962,0.67967,0.67958,0.67967,127799997.0
2005-05-03 14:58:00,0.67966,0.67966,0.67953,0.67963,167500000.0
2005-05-03 14:59:00,0.67958,0.67965,0.67952,0.67965,172500000.0
2005-05-03 15:00:00,0.67964,0.67964,0.67941,0.67946,124499998.0
2005-05-03 15:01:00,0.67945,0.67953,0.67936,0.67948,189699997.0
2005-05-03 15:02:00,0.67948,0.67971,0.67948,0.67964,104900001.0
2005-05-03 15:03:00,0.67964,0.67965,0.67956,0.67956,141700002.0
2005-05-03 15:04:00,0.67956,0.6796,0.67945,0.6795,195900003.0
2005-05-03 15:05:00,0.67961,0.67962,0.67947,0.67962,103999999.0
2005-05-03 15:06:00,0.67962,0.67966,0.67958,0.67965,211299996.0
2005-05-03 15:07:00,0.67966,0.67968,0.67958,0.67966,185099999.0
2005-05-03 15:08:00,0.67961,0.67961,0.67941,0.67944,96200000.0
2005-05-03 15:09:00,0.67948,0.67955,0.67943,0.6795,219200003.0
2005-05-03 15:10:00,0.67954,0.67954,0.67944,0.67945,49200000.0
2005-05-03 15:11:00,0.67961,0.67964,0.67945,0.67961,240700000.0
2005-05-03 15:12:00,0.67958,0.67958,0.67949,0.67953,68200001.0
2005-05-03 15:13:00,0.6795,0.67955,0.6794,0.67953,165799997.0
2005-05-03 15:14:00,0.67951,0.67958,0.6795,0.67952,262200000.0
2005-05-03 15:15:00,0.67957,0.67967,0.67951,0.67967,159599999.0
2005-05-03 15:16:00,0.67963,0.67964,0.67958,0.67962,190799993.0
2005-05-03 15:17:00,0.67972,0.67972,0.67959,0.67963,67400002.0
2005-05-03 15:18:00,0.67972,0.67979,0.67964,0.67977,132299997.0
2005-05-03 15:19:00,0.67976,0.67976,0.67968,0.67972,110100000.0
2005-05-03 15:20:00,0.67969,0.67979,0.67967,0.67979,118899998.0
2005-05-03 15:21:00,0.67984,0.67984,0.67972,0.67983,177599997.0
2005-05-03 15:22:00,0.67981,0.6799,0.67977,0.6799,77300000.0
2005-05-03 15:23:00,0.67984,0.68002,0.67979,0.68002,191900001.0
2005-05-03 15:24:00,0.68002,0.68013,0.68,0.68013,284400006.0
2005-05-03 15:25:00,0.6801,0.68011,0.67998,0.68008,144800000.0
2005-05-03 15:26:00,0.68,0.68008,0.6799,0.68008,135800000.0
2005-05-03 15:27:00,0.67997,0.68006,0.6799,0.68006,51100000.0
2005-05-03 15:28:00,0.68002,0.68015,0.67998,0.68015,250600001.0
2005-05-03 15:29:00,0.68015,0.68015,0.67999,0.67999,137200001.0
2005-05-03 15:30:00,0.68004,0.68021,0.68004,0.68018,97500000.0
2005-05-03 15:31:00,0.68017,0.6802,0.68002,0.68011,156200003.0
2005-05-03 15:32:00,0.68004,0.68012,0.68004,0.68012,36700002.0
2005-05-03 15:33:00,0.68018,0.68018,0.68012,0.68012,101499998.0
2005-05-03 15:34:00,0.68021,0.68021,0.68013,0.68015,86300001.0
2005-05-03 15:35:00,0.68017,0.6802,0.68004,0.6802,216400004.0
2005-05-03 15:36:00,0.68021,0.68021,0.67998,0.68007,168999999.0
2005-05-03 15:37:00,0.67996,0.68008,0.67996,0.68,70799999.0
2005-05-03 15:38:00,0.68007,0.68008,0.68007,0.68008,66299998.0
2005-05-03 15:39:00,0.68007,0.68014,0.67998,0.67998,143999995.0
2005-05-03 15:40:00,0.68015,0.68015,0.68,0.68005,155200002.0
2005-05-03 15:41:00,0.68005,0.68009,0.67997,0.67997,189199998.0
2005-05-03 15:42:00,0.68007,0.68014,0.67999,0.68014,169500004.0
2005-05-03 15:43:00,0.68015,0.68018,0.68012,0.68015,178700000.0
2005-05-03 15:44:00,0.68023,0.68031,0.68018,0.68031,116599999.0
2005-05-03 15:45:00,0.68032,0.68033,0.68026,0.68033,233099998.0
2005-05-03 15:46:00,0.6803,0.68051,0.6803,0.68043,188100001.0
2005-05-03 15:47:00,0.68061,0.68064,0.6805,0.68061,126800001.0
2005-05-03 15:48:00,0.68059,0.68059,0.68042,0.6805,209700003.0
2005-05-03 15:49:00,0.68044,0.68054,0.68034,0.68052,154100002.0
2005-05-03 15:50:00,0.68047,0.68061,0.68047,0.6806,76100000.0
2005-05-03 15:51:00,0.6806,0.68067,0.68054,0.68067,167399998.0
2005-05-03 15:52:00,0.68046,0.68058,0.68046,0.68052,201100002.0
2005-05-03 15:53:00,0.6805,0.68061,0.68046,0.68061,125499998.0
2005-05-03 15:54:00,0.68067,0.68068,0.68046,0.68046,209400000.0
2005-05-03 15:55:00,0.68057,0.6806,0.6805,0.6806,174900003.0
2005-05-03 15:56:00,0.68061,0.68061,0.68045,0.68055,159400003.0
2005-05-03 15:57:00,0.68066,0.68074,0.68059,0.68071,161000001.0
2005-05-03 15:58:00,0.68074,0.6808,0.68066,0.6808,97500003.0
2005-05-03 15:59:00,0.68073,0.68081,0.68066,0.68081,109299998.0
2005-05-03 16:00:00,0.68086,0.68093,0.68074,0.68081,140199998.0
2005-05-03 16:01:00,0.68078,0.6808,0.68073,0.6808,192400004.0
2005-05-03 16:02:00,0.6808,0.68085,0.68071,0.68085,217900005.0
2005-05-03 16:03:00,0.68083,0.68088,0.68072,0.68088,53899999.0
2005-05-03 16:04:00,0.68086,0.68088,0.68065,0.68088,220100001.0
2005-05-03 16:05:00,0.68079,0.6809,0.68075,0.6809,263800000.0
2005-05-03 16:06:00,0.68094,0.68094,0.68082,0.68093,104400001.0
2005-05-03 16:07:00,0.68088,0.68089,0.68077,0.68089,117299999.0
2005-05-03 16:08:00,0.68091,0.68091,0.68076,0.68076,160199999.0
2005-05-03 16:09:00,0.68073,0.6809,0.68069,0.68088,226599994.0
2005-05-03 16:10:00,0.68078,0.68078,0.6807,0.68073,87899999.0
2005-05-03 16:11:00,0.68076,0.68083,0.68067,0.68083,162899998.0
2005-05-03 16:12:00,0.68083,0.68091,0.68083,0.68091,120600002.0
2005-05-03 16:13:00,0.6809,0.6809,0.68084,0.68086,151300000.0
2005-05-03 16:14:00,0.68087,0.68089,0.68083,0.68084,91599998.0
2005-05-03 16:15:00,0.68079,0.68079,0.68066,0.68076,141200001.0
2005-05-03 16:16:00,0.68078,0.68078,0.68066,0.68072,105899999.0
2005-05-03 16:17:00,0.68066,0.68079,0.68066,0.68079,25700001.0
2005-05-03 16:18:00,0.6808,0.68089,0.68079,0.68086,190899997.0
2005-05-03 16:19:00,0.68092,0.681,0.68086,0.681,67000000.0
2005-05-03 16:20:00,0.68098,0.68101,0.68095,0.68101,95200002.0
2005-05-03 16:21:00,0.68107,0.68137,0.68106,0.68134,242200002.0
2005-05-03 16:22:00,0.68107,0.68129,0.68105,0.68116,162700001.0
2005-05-03 16:23:00,0.68123,0.68126,0.68117,0.68126,139900001.0
2005-05-03 16:24:00,0.68131,0.68131,0.68118,0.68123,185100000.0
2005-05-03 16:25:00,0.68107,0.68128,0.68107,0.68128,190499996.0
2005-05-03 16:26:00,0.68114,0.68146,0.68114,0.68146,163599998.0
2005-05-03 16:27:00,0.68145,0.68145,0.68122,0.6813,254000000.0
2005-05-03 16:28:00,0.68131,0.68132,0.68121,0.68127,124499999.0
2005-05-03 16:29:00,0.68133,0.68133,0.6812,0.68132,135499999.0
2005-05-03 16:30:00,0.68115,0.68129,0.68113,0.68125,99000003.0
2005-05-03 16:31:00,0.68116,0.68125,0.68111,0.68125,87000001.0
2005-05-03 16:32:00,0.68129,0.68131,0.6812,0.68131,223199997.0
2005-05-03 16:33:00,0.68129,0.68129,0.68126,0.68126,16500000.0
2005-05-03 16:34:00,0.68127,0.68129,0.68122,0.68125,118000001.0
2005-05-03 16:35:00,0.68126,0.68127,0.68105,0.68114,133299997.0
2005-05-03 16:36:00,0.68112,0.68119,0.6811,0.68117,175899997.0
2005-05-03 16:37:00,0.6811,0.68125,0.6811,0.68125,77500001.0
2005-05-03 16:38:00,0.68141,0.68142,0.68127,0.68135,152600001.0
2005-05-03 16:39:00,0.68134,0.68143,0.68134,0.68143,45899998.0
2005-05-03 16:40:00,0.68148,0.68149,0.68131,0.68147,228600001.0
2005-05-03 16:41:00,0.68147,0.68147,0.68135,0.68147,241099998.0
2005-05-03 16:42:00,0.68136,0.68147,0.68136,0.68147,25900000.0
2005-05-03 16:43:00,0.6814,0.68145,0.6814,0.68145,218000006.0
2005-05-03 16:44:00,0.68142,0.6815,0.68142,0.68145,150800001.0
2005-05-03 16:45:00,0.68144,0.68155,0.68144,0.68153,194399997.0
2005-05-03 16:46:00,0.6815,0.68161,0.68142,0.68161,147100002.0
2005-05-03 16:47:00,0.68151,0.68156,0.68139,0.68141,200800004.0
2005-05-03 16:48:00,0.68143,0.68152,0.68141,0.68151,94099998.0
2005-05-03 16:49:00,0.68137,0.68142,0.68131,0.68142,92500002.0
2005-05-03 16:50:00,0.68137,0.68137,0.68128,0.6813,168800003.0
2005-05-03 16:51:00,0.68135,0.68135,0.68133,0.68133,16000000.0
2005-05-03 16:52:00,0.68134,0.68151,0.68133,0.68149,114599999.0
2005-05-03 16:53:00,0.68148,0.68152,0.68139,0.68152,131399998.0
2005-05-03 16:54:00,0.68151,0.68156,0.68148,0.68155,94000000.0
2005-05-03 16:55:00,0.68154,0.68172,0.68154,0.68171,50900000.0
2005-05-03 16:56:00,0.68148,0.68148,0.68139,0.68148,188299997.0
2005-05-03 16:57:00,0.68148,0.68153,0.68136,0.68153,128300004.0
2005-05-03 16:58:00,0.68141,0.6815,0.68134,0.6815,120499999.0
2005-05-03 16:59:00,0.68146,0.6815,0.68141,0.68145,184500001.0
2005-05-03 17:00:00,0.68138,0.68143,0.6813,0.6813,189900002.0
2005-05-03 17:01:00,0.6813,0.68135,0.68123,0.68134,223199998.0
2005-05-03 17:02:00,0.68138,0.68142,0.68128,0.6813,161099996.0
2005-05-03 17:03:00,0.68128,0.68138,0.68117,0.68126,288099993.0
2005-05-03 17:04:00,0.68112,0.68129,0.6811,0.68127,106199998.0
2005-05-03 17:05:00,0.68104,0.68121,0.68104,0.6812,153300001.0
2005-05-03 17:06:00,0.68114,0.68117,0.68109,0.68116,183199997.0
2005-05-03 17:07:00,0.68115,0.68126,0.68113,0.68125,209100005.0
2005-05-03 17:08:00,0.68126,0.68135,0.68125,0.68135,174499996.0
2005-05-03 17:09:00,0.68135,0.68138,0.6813,0.68132,35999999.0
2005-05-03 17:10:00,0.68138,0.68138,0.68132,0.68138,139799998.0
2005-05-03 17:11:00,0.68137,0.68138,0.68135,0.68137,93200000.0
2005-05-03 17:12:00,0.68137,0.68137,0.68129,0.68134,146700000.0
2005-05-03 17:13:00,0.68131,0.6814,0.68115,0.6814,177899997.0
2005-05-03 17:14:00,0.68134,0.68137,0.68124,0.68137,113600000.0
2005-05-03 17:15:00,0.6813,0.68136,0.68124,0.68136,217200000.0
2005-05-03 17:16:00,0.68135,0.68138,0.6813,0.68132,161800000.0
2005-05-03 17:17:00,0.68131,0.68137,0.68123,0.6813,239199999.0
2005-05-03 17:18:00,0.68138,0.68138,0.68127,0.68131,162600000.0
2005-05-03 17:19:00,0.68133,0.68136,0.68127,0.68131,105300001.0
2005-05-03 17:20:00,0.68133,0.68133,0.68125,0.68126,87600002.0
2005-05-03 17:21:00,0.68128,0.68132,0.68115,0.68129,186599999.0
2005-05-03 17:22:00,0.68133,0.68134,0.68125,0.68133,153800002.0
2005-05-03 17:23:00,0.68138,0.68146,0.68136,0.68139,194999996.0
2005-05-03 17:24:00,0.68141,0.68141,0.68128,0.68132,82500000.0
2005-05-03 17:25:00,0.68137,0.68144,0.6813,0.68139,327699995.0
2005-05-03 17:26:00,0.68137,0.68144,0.6813,0.68137,220299997.0
2005-05-03 17:27:00,0.68135,0.68142,0.68134,0.68139,130400004.0
2005-05-03 17:28:00,0.68142,0.68146,0.68135,0.68141,212199999.0
2005-05-03 17:29:00,0.68142,0.68142,0.68124,0.68135,272600003.0
2005-05-03 17:30:00,0.68137,0.68152,0.68132,0.68148,160699999.0
2005-05-03 17:31:00,0.68146,0.68148,0.68139,0.68144,139500004.0
2005-05-03 17:32:00,0.6814,0.68144,0.6814,0.68144,116200003.0
2005-05-03 17:33:00,0.68155,0.68155,0.68145,0.68153,153800000.0
2005-05-03 17:34:00,0.68148,0.68155,0.68148,0.68155,168300000.0
2005-05-03 17:35:00,0.68157,0.6816,0.68149,0.6816,166900001.0
2005-05-03 17:36:00,0.6815,0.6815,0.68141,0.68143,151699997.0
2005-05-03 17:37:00,0.68145,0.68148,0.68139,0.68139,114500000.0
2005-05-03 17:38:00,0.68142,0.68149,0.68138,0.68149,202899998.0
2005-05-03 17:39:00,0.68149,0.68154,0.68139,0.68144,201400004.0
2005-05-03 17:40:00,0.68144,0.68145,0.68136,0.68145,136000000.0
2005-05-03 17:41:00,0.68142,0.68147,0.68137,0.68147,130700002.0
2005-05-03 17:42:00,0.68138,0.68145,0.68138,0.68143,172999998.0
2005-05-03 17:43:00,0.68152,0.68153,0.68148,0.68148,120100001.0
2005-05-03 17:44:00,0.68147,0.68156,0.68147,0.68156,132300000.0
2005-05-03 17:45:00,0.68152,0.68157,0.68152,0.68157,142800003.0
2005-05-03 17:46:00,0.68151,0.68165,0.68151,0.68162,126800002.0
2005-05-03 17:47:00,0.68156,0.68163,0.6815,0.68163,158799998.0
2005-05-03 17:48:00,0.68155,0.68157,0.68149,0.68157,119699999.0
2005-05-03 17:49:00,0.68153,0.68155,0.68145,0.68155,210600001.0
2005-05-03 17:50:00,0.68142,0.68149,0.68142,0.68149,95899998.0
2005-05-03 17:51:00,0.68148,0.68148,0.68138,0.68145,206000005.0
2005-05-03 17:52:00,0.68145,0.68145,0.68138,0.6814,133499997.0
2005-05-03 17:53:00,0.68144,0.68144,0.68124,0.68129,100800000.0
2005-05-03 17:54:00,0.68137,0.6814,0.68126,0.6814,119700000.0
2005-05-03 17:55:00,0.68136,0.68137,0.68136,0.68137,28700001.0
2005-05-03 17:56:00,0.68129,0.68141,0.68121,0.68133,136699999.0
2005-05-03 17:57:00,0.68135,0.68138,0.68133,0.68135,282700005.0
2005-05-03 17:58:00,0.68133,0.68142,0.68128,0.68142,178000000.0
2005-05-03 17:59:00,0.68144,0.68151,0.6814,0.68143,201099997.0
2005-05-03 18:00:00,0.6814,0.68142,0.68132,0.68133,147200000.0
2005-05-03 18:01:00,0.68131,0.68141,0.6813,0.68135,1029799996.0
2005-05-03 18:02:00,0.68133,0.68141,0.68128,0.68138,1290700000.0
2005-05-03 18:03:00,0.68139,0.68146,0.68136,0.68137,1522499997.0
2005-05-03 18:04:00,0.68133,0.68139,0.68127,0.68134,974299993.0
2005-05-03 18:05:00,0.68138,0.68149,0.68134,0.68148,1268899991.0
2005-05-03 18:06:00,0.68139,0.68148,0.68137,0.68142,1979399989.0
2005-05-03 18:07:00,0.6813,0.6813,0.6812,0.6812,706800005.0
2005-05-03 18:08:00,0.6813,0.6813,0.6812,0.6813,706800005.0
2005-05-03 18:09:00,0.68145,0.68149,0.68138,0.68138,706800005.0
2005-05-03 18:10:00,0.68144,0.68146,0.68126,0.68126,1210699990.0
2005-05-03 18:11:00,0.68126,0.68137,0.68126,0.68131,963100001.0
2005-05-03 18:12:00,0.68127,0.68135,0.68127,0.6813,861799992.0
2005-05-03 18:13:00,0.68129,0.68134,0.68122,0.68131,1131399997.0
2005-05-03 18:14:00,0.68133,0.68139,0.68128,0.68135,1489700001.0
2005-05-03 18:15:00,0.68132,0.68138,0.68126,0.68127,1875200007.0
2005-05-03 18:16:00,0.68135,0.68139,0.68129,0.68135,1023500004.0
2005-05-03 18:17:00,0.68138,0.68138,0.68129,0.68138,681799998.0
2005-05-03 18:18:00,0.68139,0.68148,0.68131,0.68148,856199995.0
2005-05-03 18:19:00,0.68147,0.68147,0.6813,0.68142,737600001.0
2005-05-03 18:20:00,0.68145,0.68145,0.68132,0.68141,740399999.0
2005-05-03 18:21:00,0.68138,0.68142,0.68125,0.68142,1124499990.0
2005-05-03 18:22:00,0.68146,0.68151,0.68143,0.68149,1035399995.0
2005-05-03 18:23:00,0.68145,0.68147,0.68124,0.68135,1041599992.0
2005-05-03 18:24:00,0.68129,0.68131,0.6812,0.68127,895099999.0
2005-05-03 18:25:00,0.68113,0.68129,0.68113,0.68121,803399999.0
2005-05-03 18:26:00,0.68127,0.68127,0.68109,0.68123,991999999.0
2005-05-03 18:27:00,0.68119,0.68122,0.6811,0.6811,775399997.0
2005-05-03 18:28:00,0.68108,0.68125,0.68108,0.68125,451700004.0
2005-05-03 18:29:00,0.68119,0.68119,0.68105,0.68114,974099997.0
2005-05-03 18:30:00,0.68112,0.6812,0.68098,0.6812,782200007.0
2005-05-03 18:31:00,0.68117,0.68119,0.68105,0.68113,582999994.0
2005-05-03 18:32:00,0.6812,0.68125,0.6811,0.68118,695100008.0
2005-05-03 18:33:00,0.68123,0.68129,0.68121,0.68129,828299997.0
2005-05-03 18:34:00,0.6813,0.68132,0.68125,0.68128,1145299994.0
2005-05-03 18:35:00,0.68129,0.6813,0.68116,0.68128,358099998.0
2005-05-03 18:36:00,0.68123,0.68126,0.68116,0.68122,203300001.0
2005-05-03 18:37:00,0.68115,0.68133,0.68115,0.68133,378200001.0
2005-05-03 18:38:00,0.68133,0.68135,0.68132,0.68132,307900000.0
2005-05-03 18:39:00,0.68135,0.68142,0.68129,0.68136,289000003.0
2005-05-03 18:40:00,0.68145,0.68155,0.68139,0.68155,370599995.0
2005-05-03 18:41:00,0.68153,0.68155,0.68137,0.68154,739100000.0
2005-05-03 18:42:00,0.68145,0.68148,0.68135,0.68148,396099995.0
2005-05-03 18:43:00,0.68146,0.68146,0.68131,0.68141,346499997.0
2005-05-03 18:44:00,0.6814,0.68147,0.68137,0.68138,674899994.0
2005-05-03 18:45:00,0.68137,0.68142,0.68128,0.6813,214499995.0
2005-05-03 18:46:00,0.68144,0.68144,0.68133,0.68143,214900003.0
2005-05-03 18:47:00,0.68145,0.68145,0.68129,0.68135,101299999.0
2005-05-03 18:48:00,0.68132,0.68138,0.68129,0.68136,252599999.0
2005-05-03 18:49:00,0.68123,0.68146,0.68118,0.68137,202700000.0
2005-05-03 18:50:00,0.68133,0.68138,0.68132,0.68138,145300000.0
2005-05-03 18:51:00,0.68154,0.68154,0.68126,0.68143,369200006.0
2005-05-03 18:52:00,0.68137,0.68138,0.68129,0.68135,390199996.0
2005-05-03 18:53:00,0.68134,0.68147,0.68125,0.68135,658399996.0
2005-05-03 18:54:00,0.68131,0.68135,0.68122,0.68135,245400003.0
2005-05-03 18:55:00,0.68132,0.68137,0.68128,0.68132,771399998.0
2005-05-03 18:56:00,0.6813,0.68132,0.68119,0.68127,442300005.0
2005-05-03 18:57:00,0.68125,0.68129,0.6812,0.6812,531999991.0
2005-05-03 18:58:00,0.68115,0.68132,0.68115,0.6813,953200002.0
2005-05-03 18:59:00,0.68129,0.68132,0.68122,0.68122,876999996.0
2005-05-03 19:00:00,0.68123,0.68129,0.68116,0.68126,645999997.0
2005-05-03 19:01:00,0.68127,0.68127,0.68117,0.68117,101399999.0
2005-05-03 19:02:00,0.68116,0.68124,0.68115,0.68124,452400003.0
2005-05-03 19:03:00,0.68124,0.68131,0.68122,0.68127,367899996.0
2005-05-03 19:04:00,0.68125,0.68129,0.68116,0.68123,369100001.0
2005-05-03 19:05:00,0.68122,0.68127,0.68112,0.68126,415200002.0
2005-05-03 19:06:00,0.68108,0.68119,0.68107,0.68111,543800000.0
2005-05-03 19:07:00,0.68119,0.68125,0.68117,0.68122,357600002.0
2005-05-03 19:08:00,0.68131,0.68136,0.68118,0.68128,930300009.0
2005-05-03 19:09:00,0.68123,0.68132,0.68117,0.68132,447100005.0
2005-05-03 19:10:00,0.68126,0.68129,0.68123,0.68125,377300002.0
2005-05-03 19:11:00,0.68121,0.6813,0.68118,0.68128,210299994.0
2005-05-03 19:12:00,0.68128,0.68128,0.68117,0.68119,206200001.0
2005-05-03 19:13:00,0.6812,0.68125,0.68117,0.68123,296099999.0
2005-05-03 19:14:00,0.68122,0.68125,0.68119,0.68123,273699997.0
2005-05-03 19:15:00,0.68124,0.68127,0.68111,0.68117,562400008.0
2005-05-03 19:16:00,0.68129,0.68129,0.68115,0.68124,151800000.0
2005-05-03 19:17:00,0.68128,0.68128,0.68114,0.68124,344899995.0
2005-05-03 19:18:00,0.68118,0.68125,0.68115,0.68125,320299996.0
2005-05-03 19:19:00,0.68124,0.68124,0.68116,0.68117,290000001.0
2005-05-03 19:20:00,0.6812,0.68121,0.68113,0.68117,463200000.0
2005-05-03 19:21:00,0.68125,0.68138,0.68116,0.68133,231000001.0
2005-05-03 19:22:00,0.68132,0.68132,0.68123,0.68132,278900001.0
2005-05-03 19:23:00,0.6813,0.68136,0.68121,0.68136,386299997.0
2005-05-03 19:24:00,0.68141,0.68144,0.68139,0.68144,118100000.0
2005-05-03 19:25:00,0.6814,0.68141,0.68137,0.68141,115300002.0
2005-05-03 19:26:00,0.68138,0.68139,0.68126,0.68131,390999996.0
2005-05-03 19:27:00,0.68136,0.68139,0.6813,0.68139,589099998.0
2005-05-03 19:28:00,0.68137,0.68143,0.68137,0.68143,328499994.0
2005-05-03 19:29:00,0.6814,0.6814,0.68133,0.68135,660799998.0
2005-05-03 19:30:00,0.68137,0.68137,0.68122,0.6813,578100007.0
2005-05-03 19:31:00,0.68131,0.68137,0.68121,0.68137,704900001.0
2005-05-03 19:32:00,0.68126,0.68126,0.68114,0.68126,290200000.0
2005-05-03 19:33:00,0.68122,0.68122,0.68114,0.68121,217099997.0
2005-05-03 19:34:00,0.68123,0.68125,0.68122,0.68125,527600003.0
2005-05-03 19:35:00,0.68123,0.68123,0.68113,0.68113,465000000.0
2005-05-03 19:36:00,0.68125,0.68125,0.68114,0.68123,521399996.0
2005-05-03 19:37:00,0.68125,0.6813,0.68123,0.6813,336500000.0
2005-05-03 19:38:00,0.68127,0.68127,0.68115,0.68121,380200006.0
2005-05-03 19:39:00,0.68129,0.68136,0.68109,0.68132,876900000.0
2005-05-03 19:40:00,0.68122,0.68128,0.68122,0.68122,484600002.0
2005-05-03 19:41:00,0.68113,0.68137,0.68106,0.68133,619499988.0
2005-05-03 19:42:00,0.68123,0.68125,0.6812,0.68125,263599999.0
2005-05-03 19:43:00,0.68125,0.68125,0.68125,0.68125,133200003.0
2005-05-03 19:44:00,0.68123,0.68127,0.68122,0.68126,292800002.0
2005-05-03 19:45:00,0.68128,0.6813,0.68114,0.6813,288400000.0
2005-05-03 19:46:00,0.68128,0.68131,0.68117,0.68131,131700001.0
2005-05-03 19:47:00,0.68132,0.68132,0.68127,0.6813,30400000.0
2005-05-03 19:48:00,0.68124,0.68127,0.68116,0.68127,180499999.0
2005-05-03 19:49:00,0.68126,0.6813,0.68122,0.6813,175900002.0
2005-05-03 19:50:00,0.68125,0.6813,0.68122,0.68122,330400006.0
2005-05-03 19:51:00,0.68122,0.68122,0.681,0.68119,239999999.0
2005-05-03 19:52:00,0.68117,0.68117,0.681,0.68105,145900004.0
2005-05-03 19:53:00,0.68101,0.68103,0.68097,0.68103,87700001.0
2005-05-03 19:54:00,0.68101,0.68101,0.68092,0.68098,135799997.0
2005-05-03 19:55:00,0.68103,0.68103,0.681,0.681,173299999.0
2005-05-03 19:56:00,0.68099,0.68102,0.68098,0.681,210700000.0
2005-05-03 19:57:00,0.68097,0.68097,0.68081,0.68088,537000003.0
2005-05-03 19:58:00,0.68089,0.68089,0.68076,0.68085,293900000.0
2005-05-03 19:59:00,0.68091,0.681,0.68083,0.6809,613699992.0
2005-05-03 20:00:00,0.68085,0.68091,0.68082,0.68091,298299994.0
2005-05-03 20:01:00,0.68092,0.68097,0.68092,0.68092,370100003.0
2005-05-03 20:02:00,0.68096,0.68096,0.68087,0.68087,161500000.0
2005-05-03 20:03:00,0.68092,0.68092,0.68077,0.68088,172399998.0
2005-05-03 20:04:00,0.68088,0.68091,0.68085,0.6809,153999997.0
2005-05-03 20:05:00,0.68093,0.68093,0.68083,0.68088,164399997.0
2005-05-03 20:06:00,0.68085,0.6809,0.68081,0.6809,114899999.0
2005-05-03 20:07:00,0.68091,0.68092,0.68085,0.68089,302500003.0
2005-05-03 20:08:00,0.68091,0.68096,0.6809,0.68094,497000003.0
2005-05-03 20:09:00,0.68088,0.68098,0.68079,0.68098,242500007.0
2005-05-03 20:10:00,0.68083,0.68102,0.68083,0.68098,237700005.0
2005-05-03 20:11:00,0.68093,0.68103,0.68093,0.68103,250999998.0
2005-05-03 20:12:00,0.68098,0.68098,0.68083,0.68098,926599998.0
2005-05-03 20:13:00,0.68096,0.68096,0.68075,0.68085,435900003.0
2005-05-03 20:14:00,0.6809,0.68092,0.6808,0.6809,281600000.0
2005-05-03 20:15:00,0.68095,0.68107,0.68091,0.68092,866000011.0
2005-05-03 20:16:00,0.68094,0.68145,0.68086,0.68092,325399997.0
2005-05-03 20:17:00,0.68102,0.68115,0.68066,0.68073,208400001.0
2005-05-03 20:18:00,0.6806,0.68091,0.68052,0.68077,283200005.0
2005-05-03 20:19:00,0.68079,0.68079,0.68033,0.68048,388400000.0
2005-05-03 20:20:00,0.6803,0.68032,0.68006,0.68011,413899995.0
2005-05-03 20:21:00,0.68016,0.68032,0.68011,0.68032,133600002.0
2005-05-03 20:22:00,0.68033,0.68036,0.68021,0.68031,198000002.0
2005-05-03 20:23:00,0.68029,0.68038,0.68014,0.68028,565999999.0
2005-05-03 20:24:00,0.6802,0.68026,0.68001,0.68015,229000000.0
2005-05-03 20:25:00,0.68016,0.68024,0.67994,0.68024,495700003.0
2005-05-03 20:26:00,0.68027,0.68042,0.68013,0.68021,964499994.0
2005-05-03 20:27:00,0.68026,0.68028,0.68013,0.68028,500699992.0
2005-05-03 20:28:00,0.68027,0.68034,0.68015,0.68025,596499999.0
2005-05-03 20:29:00,0.68035,0.68053,0.68023,0.68053,632599994.0
2005-05-03 20:30:00,0.68058,0.68071,0.68047,0.68063,1746199987.0
2005-05-03 20:31:00,0.68061,0.68063,0.6804,0.68061,999500000.0
2005-05-03 20:32:00,0.68062,0.68068,0.68049,0.68068,1612599993.0
2005-05-03 20:33:00,0.68059,0.68103,0.68059,0.6809,223999999.0
2005-05-03 20:34:00,0.68086,0.6809,0.68074,0.68082,550899998.0
2005-05-03 20:35:00,0.68078,0.68078,0.68034,0.6805,334500004.0
2005-05-03 20:36:00,0.68048,0.68058,0.6804,0.68055,196399998.0
2005-05-03 20:37:00,0.68056,0.68056,0.6804,0.68055,721500004.0
2005-05-03 20:38:00,0.68042,0.6806,0.6804,0.6805,958600000.0
2005-05-03 20:39:00,0.68046,0.6806,0.68038,0.68059,380000000.0
2005-05-03 20:40:00,0.68051,0.68059,0.68043,0.68055,292200002.0
2005-05-03 20:41:00,0.68057,0.68071,0.68045,0.68071,370100003.0
2005-05-03 20:42:00,0.68069,0.68076,0.68066,0.68076,108100003.0
2005-05-03 20:43:00,0.6808,0.68095,0.68062,0.68075,563899997.0
2005-05-03 20:44:00,0.68063,0.68084,0.68063,0.68073,1023599999.0
2005-05-03 20:45:00,0.68087,0.68087,0.6807,0.68077,218600000.0
2005-05-03 20:46:00,0.68067,0.68081,0.68067,0.68069,196799998.0
2005-05-03 20:47:00,0.6808,0.6808,0.68052,0.6807,618699999.0
2005-05-03 20:48:00,0.68063,0.68075,0.68059,0.68065,1001699989.0
2005-05-03 20:49:00,0.68063,0.68068,0.68044,0.6806,290700003.0
2005-05-03 20:50:00,0.68064,0.68068,0.68043,0.68068,1503999984.0
2005-05-03 20:51:00,0.68064,0.68066,0.68048,0.68059,547799998.0
2005-05-03 20:52:00,0.68066,0.68068,0.68049,0.68068,555499998.0
2005-05-03 20:53:00,0.68052,0.68065,0.68051,0.6806,978699993.0
2005-05-03 20:54:00,0.68063,0.68072,0.68054,0.68072,728000001.0
2005-05-03 20:55:00,0.68065,0.68066,0.68051,0.68063,649900003.0
2005-05-03 20:56:00,0.68061,0.68062,0.68047,0.68058,1272100004.0
2005-05-03 20:57:00,0.68055,0.68071,0.68051,0.68071,1205899991.0
2005-05-03 20:58:00,0.68055,0.68076,0.68052,0.68072,624900000.0
2005-05-03 20:59:00,0.68067,0.68068,0.68057,0.6806,1505200007.0
2005-05-03 21:00:00,0.68056,0.68066,0.68047,0.68065,1638100013.0
2005-05-03 21:01:00,0.6807,0.6807,0.68044,0.68056,1474199991.0
2005-05-03 21:02:00,0.68053,0.6806,0.68043,0.6806,502699998.0
2005-05-03 21:03:00,0.68052,0.68059,0.68046,0.68052,757599999.0
2005-05-03 21:04:00,0.68048,0.68053,0.68042,0.68052,613400001.0
2005-05-03 21:05:00,0.68053,0.68056,0.68045,0.68053,698399998.0
2005-05-03 21:06:00,0.68052,0.68067,0.68048,0.6806,676000004.0
2005-05-03 21:07:00,0.68065,0.68069,0.68059,0.68068,213600001.0
2005-05-03 21:08:00,0.68061,0.68081,0.6806,0.68081,124300001.0
2005-05-03 21:09:00,0.68088,0.68088,0.68076,0.68083,576299991.0
2005-05-03 21:10:00,0.68084,0.68085,0.6808,0.68085,114700000.0
2005-05-03 21:11:00,0.68077,0.6808,0.68073,0.6808,273899998.0
2005-05-03 21:12:00,0.68074,0.68082,0.68074,0.6808,83300002.0
2005-05-03 21:13:00,0.68075,0.68081,0.68062,0.68072,278700003.0
2005-05-03 21:14:00,0.68076,0.68076,0.68056,0.68056,628600001.0
2005-05-03 21:15:00,0.68057,0.68071,0.68049,0.68071,287200004.0
2005-05-03 21:16:00,0.68062,0.68063,0.68057,0.68063,277000000.0
2005-05-03 21:17:00,0.6807,0.68074,0.68051,0.68074,174800002.0
2005-05-03 21:18:00,0.68064,0.68071,0.68057,0.68057,91699998.0
2005-05-03 21:19:00,0.68058,0.68063,0.68053,0.6806,478699998.0
2005-05-03 21:20:00,0.68062,0.68067,0.68058,0.68062,1173400000.0
2005-05-03 21:21:00,0.68058,0.68058,0.6805,0.6805,353299997.0
2005-05-03 21:22:00,0.68052,0.6806,0.6805,0.68056,1021399994.0
2005-05-03 21:23:00,0.68051,0.68053,0.68045,0.6805,102200000.0
2005-05-03 21:24:00,0.6805,0.6805,0.68047,0.6805,297399998.0
2005-05-03 21:25:00,0.68051,0.68051,0.68041,0.68047,268599999.0
2005-05-03 21:26:00,0.68049,0.6805,0.68046,0.6805,170100000.0
2005-05-03 21:27:00,0.68043,0.68053,0.68037,0.68053,140999997.0
2005-05-03 21:28:00,0.68043,0.68043,0.68037,0.68042,249000001.0
2005-05-03 21:29:00,0.68041,0.68047,0.68038,0.68047,70799999.0
2005-05-03 21:30:00,0.68045,0.68045,0.68036,0.68041,62699999.0
2005-05-03 21:31:00,0.68038,0.68042,0.68034,0.68042,198200003.0
2005-05-03 21:32:00,0.68048,0.68054,0.68048,0.6805,698000001.0
2005-05-03 21:33:00,0.6805,0.68054,0.68044,0.68051,339100000.0
2005-05-03 21:34:00,0.68054,0.68055,0.68046,0.68047,558400000.0
2005-05-03 21:35:00,0.68047,0.68047,0.68036,0.68046,233999999.0
2005-05-03 21:36:00,0.68047,0.68057,0.68046,0.68053,105299998.0
2005-05-03 21:37:00,0.6805,0.68053,0.68037,0.68053,271999999.0
2005-05-03 21:38:00,0.68049,0.68049,0.68041,0.68045,194600001.0
2005-05-03 21:39:00,0.68037,0.68055,0.68037,0.68055,81500001.0
2005-05-03 21:40:00,0.6805,0.68053,0.68037,0.68049,228799996.0
2005-05-03 21:41:00,0.68041,0.68047,0.68038,0.68047,112400004.0
2005-05-03 21:42:00,0.6804,0.68044,0.68036,0.68044,221099999.0
2005-05-03 21:43:00,0.68043,0.68049,0.68041,0.68043,356499994.0
2005-05-03 21:44:00,0.68041,0.68041,0.68028,0.68035,494399994.0
2005-05-03 21:45:00,0.68023,0.68055,0.68022,0.68037,218899997.0
2005-05-03 21:46:00,0.68033,0.68035,0.68027,0.68035,369999999.0
2005-05-03 21:47:00,0.68035,0.68035,0.68027,0.68033,216500002.0
2005-05-03 21:48:00,0.68032,0.68032,0.68025,0.68032,100499997.0
2005-05-03 21:49:00,0.68032,0.68035,0.68029,0.68035,224700003.0
2005-05-03 21:50:00,0.68026,0.68033,0.68026,0.68033,72000001.0
2005-05-03 21:51:00,0.68028,0.68028,0.68014,0.68017,252700001.0
2005-05-03 21:52:00,0.68015,0.68024,0.68015,0.68023,125600000.0
2005-05-03 21:53:00,0.68028,0.68028,0.68022,0.68025,58999999.0
2005-05-03 21:54:00,0.6802,0.68027,0.6802,0.68027,416500006.0
2005-05-03 21:55:00,0.68027,0.68032,0.68021,0.68021,186400000.0
2005-05-03 21:56:00,0.68024,0.6804,0.68024,0.68039,154999997.0
2005-05-03 21:57:00,0.68042,0.68079,0.68029,0.68079,280899995.0
2005-05-03 21:58:00,0.68053,0.68065,0.68037,0.68055,132600001.0
2005-05-03 21:59:00,0.68049,0.68049,0.68038,0.68044,422600001.0
2005-05-03 22:00:00,0.68048,0.68052,0.68041,0.68051,204199999.0
2005-05-03 22:01:00,0.6805,0.68062,0.68048,0.68056,180999998.0
2005-05-03 22:02:00,0.68047,0.68055,0.68033,0.68033,343499995.0
2005-05-03 22:03:00,0.68045,0.68055,0.68036,0.68055,434200001.0
2005-05-03 22:04:00,0.68051,0.68053,0.68037,0.68051,261199997.0
2005-05-03 22:05:00,0.68047,0.68047,0.68038,0.68043,217000001.0
2005-05-03 22:06:00,0.68043,0.68049,0.68036,0.68049,202000000.0
2005-05-03 22:07:00,0.68038,0.68051,0.68037,0.68051,164100003.0
2005-05-03 22:08:00,0.68045,0.68047,0.68041,0.68041,317600000.0
2005-05-03 22:09:00,0.68042,0.68047,0.68036,0.68047,141399994.0
2005-05-03 22:10:00,0.68036,0.68043,0.68033,0.6804,189100003.0
2005-05-03 22:11:00,0.68041,0.68047,0.68038,0.68038,191299996.0
2005-05-03 22:12:00,0.68038,0.6804,0.68035,0.68037,418299997.0
2005-05-03 22:13:00,0.68035,0.68035,0.6803,0.68032,117900001.0
2005-05-03 22:14:00,0.68035,0.68043,0.68035,0.68043,29500000.0
2005-05-03 22:15:00,0.68043,0.68043,0.68033,0.68037,640999999.0
2005-05-03 22:16:00,0.68037,0.6804,0.68033,0.68037,935799997.0
2005-05-03 22:17:00,0.6804,0.6804,0.6804,0.6804,39100000.0
2005-05-03 22:18:00,0.6804,0.6804,0.6804,0.6804,80500000.0
2005-05-03 22:19:00,0.68038,0.68038,0.68028,0.68032,253900000.0
2005-05-03 22:20:00,0.68037,0.6804,0.68032,0.6804,81299999.0
2005-05-03 22:21:00,0.68044,0.68051,0.68041,0.68049,395699999.0
2005-05-03 22:22:00,0.68049,0.68049,0.68035,0.6804,386000002.0
2005-05-03 22:23:00,0.68037,0.68064,0.68034,0.68037,492299998.0
2005-05-03 22:24:00,0.6804,0.68048,0.68039,0.68046,251399999.0
2005-05-03 22:25:00,0.6805,0.68055,0.68047,0.68055,326700000.0
2005-05-03 22:26:00,0.68052,0.68052,0.68047,0.68048,337299993.0
2005-05-03 22:27:00,0.68048,0.68055,0.68048,0.68055,80800000.0
2005-05-03 22:28:00,0.6805,0.68055,0.6805,0.68055,254000000.0
2005-05-03 22:29:00,0.68057,0.68057,0.68045,0.68045,287900000.0
2005-05-03 22:30:00,0.68056,0.68057,0.68051,0.68052,291099997.0
2005-05-03 22:31:00,0.68047,0.68052,0.68043,0.68052,101999998.0
2005-05-03 22:32:00,0.68056,0.68056,0.68049,0.68054,222599997.0
2005-05-03 22:33:00,0.68047,0.68052,0.68045,0.68048,172700003.0
2005-05-03 22:34:00,0.6805,0.68055,0.68047,0.68047,459800001.0
2005-05-03 22:35:00,0.68043,0.68048,0.6804,0.68048,186000001.0
2005-05-03 22:36:00,0.68052,0.68055,0.68052,0.68052,137999999.0
2005-05-03 22:37:00,0.68051,0.68058,0.6805,0.6805,371899995.0
2005-05-03 22:38:00,0.68045,0.68051,0.68045,0.68047,200699998.0
2005-05-03 22:39:00,0.68047,0.68051,0.68043,0.68051,187199998.0
2005-05-03 22:40:00,0.68046,0.68054,0.68041,0.68054,428900003.0
2005-05-03 22:41:00,0.68055,0.68057,0.68043,0.68057,251400003.0
2005-05-03 22:42:00,0.68022,0.68049,0.68022,0.68032,191199998.0
2005-05-03 22:43:00,0.68051,0.68051,0.68048,0.68048,5200000.0
2005-05-03 22:44:00,0.68045,0.68045,0.68042,0.68045,143500002.0
2005-05-03 22:45:00,0.68047,0.68047,0.68034,0.68047,119400000.0
2005-05-03 22:46:00,0.6804,0.68046,0.6804,0.68043,56500001.0
2005-05-03 22:47:00,0.68047,0.68047,0.68034,0.68034,89500000.0
2005-05-03 22:48:00,0.68035,0.68041,0.68027,0.68028,393699996.0
2005-05-03 22:49:00,0.68045,0.68047,0.68037,0.68037,86799999.0
2005-05-03 22:50:00,0.6804,0.68043,0.68037,0.68037,120499999.0
2005-05-03 22:51:00,0.68029,0.68029,0.68016,0.68027,103700000.0
2005-05-03 22:52:00,0.68037,0.68037,0.68033,0.68034,46200001.0
2005-05-03 22:53:00,0.68024,0.68037,0.68024,0.68032,122900000.0
2005-05-03 22:54:00,0.68026,0.6803,0.68017,0.68018,114100000.0
2005-05-03 22:55:00,0.68013,0.68015,0.68013,0.68015,113400004.0
2005-05-03 22:56:00,0.68014,0.68014,0.68007,0.68008,58100000.0
2005-05-03 22:57:00,0.68006,0.68016,0.68006,0.6801,163000000.0
2005-05-03 22:58:00,0.68007,0.6801,0.68,0.68005,239800001.0
2005-05-03 22:59:00,0.67999,0.67999,0.67983,0.67983,354599995.0
2005-05-03 23:00:00,0.6797,0.68003,0.6797,0.67997,168400002.0
2005-05-03 23:01:00,0.68,0.68006,0.67993,0.68006,229000001.0
2005-05-03 23:02:00,0.67972,0.67994,0.67969,0.67994,173400002.0
2005-05-03 23:03:00,0.67998,0.6801,0.67982,0.6801,112000003.0
2005-05-03 23:04:00,0.6798,0.68013,0.6798,0.68012,229499995.0
2005-05-03 23:05:00,0.68007,0.68013,0.67998,0.68012,165399996.0
2005-05-03 23:06:00,0.67998,0.68012,0.67987,0.68,167299996.0
2005-05-03 23:07:00,0.68014,0.68016,0.67987,0.68001,230399995.0
2005-05-03 23:08:00,0.67997,0.68011,0.67993,0.68003,199699998.0
2005-05-03 23:09:00,0.68003,0.68019,0.67989,0.68019,291500000.0
2005-05-03 23:10:00,0.6801,0.68019,0.67996,0.6801,152399996.0
2005-05-03 23:11:00,0.68011,0.68014,0.67992,0.67992,279800002.0
2005-05-03 23:12:00,0.67996,0.68018,0.67986,0.68018,99200001.0
2005-05-03 23:13:00,0.68015,0.68019,0.67986,0.67995,211399995.0
2005-05-03 23:14:00,0.68,0.68009,0.6799,0.68,156900000.0
2005-05-03 23:15:00,0.68003,0.68017,0.67973,0.67973,172000001.0
2005-05-03 23:16:00,0.67969,0.68012,0.67969,0.68,184400001.0
2005-05-03 23:17:00,0.68017,0.68019,0.67979,0.67988,258800006.0
2005-05-03 23:18:00,0.6799,0.68017,0.67988,0.68017,165099999.0
2005-05-03 23:19:00,0.68001,0.68026,0.67998,0.68008,279699999.0
2005-05-03 23:20:00,0.68018,0.68025,0.68,0.68004,218500000.0
2005-05-03 23:21:00,0.6803,0.68034,0.68,0.68021,190000000.0
2005-05-03 23:22:00,0.68007,0.68022,0.67992,0.67992,228099995.0
2005-05-03 23:23:00,0.68008,0.68027,0.68,0.68007,261699997.0
2005-05-03 23:24:00,0.68002,0.68028,0.68,0.68007,82299999.0
2005-05-03 23:25:00,0.68007,0.68025,0.67982,0.68025,161999997.0
2005-05-03 23:26:00,0.68002,0.68024,0.68002,0.68016,54400000.0
2005-05-03 23:27:00,0.68008,0.68024,0.67996,0.68006,237300000.0
2005-05-03 23:28:00,0.67985,0.68009,0.67978,0.67999,145800002.0
2005-05-03 23:29:00,0.67998,0.68014,0.67993,0.68001,79600001.0
2005-05-03 23:30:00,0.67971,0.68003,0.67969,0.68003,213199995.0
2005-05-03 23:31:00,0.6801,0.68017,0.67994,0.68009,129999999.0
2005-05-03 23:32:00,0.68004,0.68011,0.67989,0.68007,153999997.0
2005-05-03 23:33:00,0.68011,0.68011,0.67981,0.68002,173500000.0
2005-05-03 23:34:00,0.68,0.6801,0.68,0.68003,87400000.0
2005-05-03 23:35:00,0.68017,0.68021,0.67981,0.67984,89399999.0
2005-05-03 23:36:00,0.6798,0.68003,0.67978,0.68003,62999998.0
2005-05-03 23:37:00,0.67995,0.67995,0.67987,0.67988,75900000.0
2005-05-03 23:38:00,0.67983,0.67998,0.67983,0.67995,165199996.0
2005-05-03 23:39:00,0.6801,0.68013,0.67996,0.68002,167699998.0
2005-05-03 23:40:00,0.68,0.68,0.67998,0.67998,61900002.0
2005-05-03 23:41:00,0.68017,0.68017,0.68001,0.68008,224500003.0
2005-05-03 23:42:00,0.68,0.68003,0.67998,0.67998,158400001.0
2005-05-03 23:43:00,0.68004,0.68004,0.67997,0.67997,178300001.0
2005-05-03 23:44:00,0.67998,0.67998,0.67995,0.67997,53300001.0
2005-05-03 23:45:00,0.68005,0.6801,0.67995,0.67995,66999998.0
2005-05-03 23:46:00,0.68,0.68,0.68,0.68,800000.0
2005-05-03 23:47:00,0.68,0.68,0.67998,0.67998,10300000.0
2005-05-03 23:48:00,0.6801,0.68017,0.67986,0.67996,139099997.0
2005-05-03 23:49:00,0.67995,0.67998,0.67995,0.67998,59099998.0
2005-05-03 23:50:00,0.67995,0.67995,0.67995,0.67995,4800000.0
2005-05-03 23:51:00,0.6801,0.68019,0.67998,0.68012,184000002.0
2005-05-03 23:52:00,0.67993,0.68003,0.67993,0.68003,79000001.0
2005-05-03 23:53:00,0.68002,0.68007,0.68002,0.68002,119600002.0
2005-05-03 23:54:00,0.68007,0.68007,0.68,0.68,169600000.0
2005-05-03 23:55:00,0.68,0.68005,0.67992,0.67994,126999998.0
2005-05-03 23:56:00,0.68003,0.68005,0.68,0.68002,233900002.0
2005-05-03 23:57:00,0.67999,0.68009,0.67998,0.68003,134700003.0
2005-05-03 23:58:00,0.68005,0.68009,0.67975,0.67975,220100002.0
2005-05-03 23:59:00,0.68,0.68022,0.67987,0.68017,250500000.0
2005-05-04 00:00:00,0.68002,0.68007,0.68,0.68,164999999.0
2005-05-04 00:01:00,0.68001,0.68001,0.6797,0.67985,183400002.0
2005-05-04 00:02:00,0.68007,0.68007,0.68003,0.68003,23100000.0
2005-05-04 00:03:00,0.68005,0.68005,0.68005,0.68005,21500000.0
2005-05-04 00:04:00,0.67993,0.68025,0.67993,0.67996,187200003.0
2005-05-04 00:05:00,0.68002,0.68005,0.68002,0.68005,113500002.0
2005-05-04 00:06:00,0.68003,0.68012,0.68003,0.68012,137799997.0
2005-05-04 00:07:00,0.68012,0.68015,0.6801,0.6801,204599998.0
2005-05-04 00:08:00,0.6801,0.68012,0.68004,0.68004,104900001.0
2005-05-04 00:09:00,0.68007,0.6801,0.68006,0.68007,120599998.0
2005-05-04 00:10:00,0.6801,0.6801,0.68005,0.68005,107699998.0
2005-05-04 00:11:00,0.67995,0.68012,0.67995,0.67999,111199998.0
2005-05-04 00:12:00,0.68005,0.68005,0.68005,0.68005,39099998.0
2005-05-04 00:13:00,0.68007,0.6801,0.68007,0.6801,107100003.0
2005-05-04 00:14:00,0.68008,0.68008,0.68007,0.68007,57700001.0
2005-05-04 00:15:00,0.68009,0.68018,0.68006,0.68018,86200002.0
2005-05-04 00:16:00,0.68013,0.68015,0.68012,0.68012,115300001.0
2005-05-04 00:17:00,0.68006,0.68017,0.68006,0.68012,74599999.0
2005-05-04 00:18:00,0.68013,0.68013,0.68007,0.6801,177500001.0
2005-05-04 00:19:00,0.68008,0.68011,0.68002,0.68011,86299999.0
2005-05-04 00:20:00,0.68012,0.68014,0.68012,0.68012,127499998.0
2005-05-04 00:21:00,0.68015,0.68023,0.67998,0.67998,264899993.0
2005-05-04 00:22:00,0.68007,0.68013,0.68005,0.68013,107300000.0
2005-05-04 00:23:00,0.6801,0.6801,0.68008,0.68008,82600001.0
2005-05-04 00:24:00,0.68009,0.68012,0.68003,0.68003,174099998.0
2005-05-04 00:25:00,0.68007,0.6801,0.68005,0.68005,47800001.0
2005-05-04 00:26:00,0.6801,0.6801,0.68007,0.6801,88099998.0
2005-05-04 00:27:00,0.67994,0.68024,0.67994,0.68018,121199995.0
2005-05-04 00:28:00,0.6801,0.6801,0.68007,0.68007,147800001.0
2005-05-04 00:29:00,0.6801,0.6801,0.67998,0.67998,87100001.0
2005-05-04 00:30:00,0.68005,0.68005,0.68,0.68003,76600000.0
2005-05-04 00:31:00,0.68003,0.68005,0.68003,0.68005,42199999.0
2005-05-04 00:32:00,0.6801,0.6801,0.68005,0.68008,86799999.0
2005-05-04 00:33:00,0.68008,0.68014,0.68006,0.68014,173099999.0
2005-05-04 00:34:00,0.6801,0.68018,0.6801,0.68012,179399999.0
2005-05-04 00:35:00,0.68005,0.68012,0.68005,0.68012,170799997.0
2005-05-04 00:36:00,0.68006,0.68006,0.68004,0.68004,29700000.0
2005-05-04 00:37:00,0.67993,0.68014,0.6798,0.6798,167899998.0
2005-05-04 00:38:00,0.68004,0.68009,0.68004,0.68007,65800000.0
2005-05-04 00:39:00,0.68008,0.68012,0.68008,0.6801,109800002.0
2005-05-04 00:40:00,0.68014,0.68017,0.68005,0.6801,156300002.0
2005-05-04 00:41:00,0.6801,0.68019,0.68008,0.68012,219200001.0
2005-05-04 00:42:00,0.68013,0.68015,0.6801,0.6801,110899999.0
2005-05-04 00:43:00,0.68012,0.68018,0.68012,0.68018,44600001.0
2005-05-04 00:44:00,0.6801,0.68017,0.68007,0.68013,129900001.0
2005-05-04 00:45:00,0.68008,0.68008,0.68,0.68,70999999.0
2005-05-04 00:46:00,0.68005,0.68017,0.67994,0.68017,164800002.0
2005-05-04 00:47:00,0.68012,0.68012,0.67998,0.68008,176800001.0
2005-05-04 00:48:00,0.68012,0.6802,0.68009,0.6802,157899999.0
2005-05-04 00:49:00,0.68015,0.68025,0.68011,0.68022,154399997.0
2005-05-04 00:50:00,0.68027,0.6803,0.6801,0.6802,221399999.0
2005-05-04 00:51:00,0.68022,0.68023,0.68007,0.68023,159500003.0
2005-05-04 00:52:00,0.68014,0.68025,0.68008,0.68025,180200002.0
2005-05-04 00:53:00,0.68027,0.68027,0.68012,0.68012,104400003.0
2005-05-04 00:54:00,0.6802,0.6802,0.68011,0.68017,62400000.0
2005-05-04 00:55:00,0.68024,0.68024,0.68011,0.68013,251599999.0
2005-05-04 00:56:00,0.68012,0.68033,0.68012,0.68033,34300000.0
2005-05-04 00:57:00,0.68039,0.68048,0.68017,0.6802,190700001.0
2005-05-04 00:58:00,0.68028,0.68028,0.68012,0.68012,101400000.0
2005-05-04 00:59:00,0.68034,0.68034,0.68019,0.68028,164900003.0
2005-05-04 01:00:00,0.68029,0.68033,0.68029,0.68033,3900000.0
2005-05-04 01:01:00,0.68035,0.68035,0.6803,0.6803,31900001.0
2005-05-04 01:02:00,0.68031,0.68031,0.68029,0.68029,35300000.0
2005-05-04 01:03:00,0.68022,0.68022,0.67996,0.68012,201700000.0
2005-05-04 01:04:00,0.68016,0.68024,0.68016,0.68022,148500000.0
2005-05-04 01:05:00,0.68022,0.68022,0.68006,0.68013,99500001.0
2005-05-04 01:06:00,0.68022,0.68026,0.68013,0.68026,98100002.0
2005-05-04 01:07:00,0.68011,0.68018,0.6801,0.68015,96400002.0
2005-05-04 01:08:00,0.68018,0.68022,0.68012,0.68022,181499999.0
2005-05-04 01:09:00,0.68028,0.68028,0.68017,0.68022,141700003.0
2005-05-04 01:10:00,0.6803,0.6803,0.68025,0.68025,200400002.0
2005-05-04 01:11:00,0.68021,0.68046,0.68021,0.68037,302899999.0
2005-05-04 01:12:00,0.68023,0.68023,0.68014,0.68017,122100001.0
2005-05-04 01:13:00,0.68006,0.68022,0.68006,0.68022,149400001.0
2005-05-04 01:14:00,0.68025,0.68029,0.68024,0.68028,170899997.0
2005-05-04 01:15:00,0.68016,0.68016,0.68005,0.68009,194299998.0
2005-05-04 01:16:00,0.68013,0.68015,0.6801,0.68015,131600000.0
2005-05-04 01:17:00,0.68014,0.68018,0.68012,0.68016,192000001.0
2005-05-04 01:18:00,0.68,0.68005,0.68,0.68005,44700000.0
2005-05-04 01:19:00,0.68008,0.68018,0.68008,0.68015,168399997.0
2005-05-04 01:20:00,0.68021,0.68025,0.68017,0.68021,143600000.0
2005-05-04 01:21:00,0.6802,0.68026,0.68007,0.68025,199400002.0
2005-05-04 01:22:00,0.68023,0.68023,0.68017,0.6802,24500000.0
2005-05-04 01:23:00,0.68026,0.68026,0.68006,0.68019,231600003.0
2005-05-04 01:24:00,0.68021,0.68022,0.68021,0.68022,45699999.0
2005-05-04 01:25:00,0.68015,0.68019,0.68013,0.68019,89599999.0
2005-05-04 01:26:00,0.68023,0.68026,0.68023,0.68024,47700000.0
2005-05-04 01:27:00,0.68025,0.68025,0.6802,0.6802,96399998.0
2005-05-04 01:28:00,0.68025,0.68025,0.68018,0.68018,62199998.0
2005-05-04 01:29:00,0.68005,0.68015,0.67992,0.67996,161099998.0
2005-05-04 01:30:00,0.68005,0.68013,0.68005,0.68013,75000002.0
2005-05-04 01:31:00,0.68019,0.68031,0.68019,0.68027,114099999.0
2005-05-04 01:32:00,0.68027,0.68027,0.68001,0.68001,98100000.0
2005-05-04 01:33:00,0.68022,0.68028,0.68008,0.68008,135099997.0
2005-05-04 01:34:00,0.68023,0.68023,0.68017,0.6802,99900002.0
2005-05-04 01:35:00,0.68012,0.68017,0.68009,0.6801,186799999.0
2005-05-04 01:36:00,0.68011,0.68014,0.68003,0.6801,174900000.0
2005-05-04 01:37:00,0.68013,0.68013,0.68002,0.68002,142999999.0
2005-05-04 01:38:00,0.67999,0.68015,0.67999,0.6801,205199997.0
2005-05-04 01:39:00,0.68018,0.68018,0.68002,0.68004,180599999.0
2005-05-04 01:40:00,0.68,0.68012,0.68,0.68012,204400002.0
2005-05-04 01:41:00,0.68025,0.68027,0.68008,0.6802,250400001.0
2005-05-04 01:42:00,0.6801,0.68019,0.68006,0.68015,234800004.0
2005-05-04 01:43:00,0.68018,0.68022,0.68008,0.68015,176300003.0
2005-05-04 01:44:00,0.68022,0.68024,0.68018,0.68018,210099997.0
2005-05-04 01:45:00,0.68014,0.68014,0.67997,0.68008,121799997.0
2005-05-04 01:46:00,0.67983,0.68003,0.67978,0.68003,119800001.0
2005-05-04 01:47:00,0.6801,0.68012,0.6801,0.68012,55799998.0
2005-05-04 01:48:00,0.68008,0.6801,0.68007,0.6801,113900000.0
2005-05-04 01:49:00,0.68005,0.68007,0.68,0.68,169800001.0
2005-05-04 01:50:00,0.67996,0.68005,0.6799,0.68005,133200000.0
2005-05-04 01:51:00,0.68006,0.68006,0.67996,0.68005,151400000.0
2005-05-04 01:52:00,0.68005,0.68009,0.68005,0.68009,48000000.0
2005-05-04 01:53:00,0.68007,0.68016,0.68005,0.68014,164200005.0
2005-05-04 01:54:00,0.68012,0.68014,0.68002,0.68007,201400001.0
2005-05-04 01:55:00,0.6801,0.68025,0.6801,0.68025,76699998.0
2005-05-04 01:56:00,0.68022,0.68023,0.68018,0.68023,143900003.0
2005-05-04 01:57:00,0.68022,0.68029,0.68022,0.68029,122899999.0
2005-05-04 01:58:00,0.68032,0.68033,0.68021,0.68025,207800000.0
2005-05-04 01:59:00,0.68027,0.68029,0.68023,0.68023,126899998.0
2005-05-04 02:00:00,0.68014,0.68019,0.68012,0.68012,219600007.0
2005-05-04 02:01:00,0.68018,0.68018,0.68007,0.68007,154700001.0
2005-05-04 02:02:00,0.68003,0.68013,0.68003,0.68013,184099998.0
2005-05-04 02:03:00,0.67998,0.68017,0.67998,0.68009,97200002.0
2005-05-04 02:04:00,0.68008,0.68015,0.67998,0.68011,261300002.0
2005-05-04 02:05:00,0.68012,0.68019,0.68005,0.68019,108900002.0
2005-05-04 02:06:00,0.68012,0.68012,0.67998,0.68003,112900000.0
2005-05-04 02:07:00,0.6801,0.68012,0.68005,0.68007,156699999.0
2005-05-04 02:08:00,0.68007,0.6801,0.68005,0.68005,111200001.0
2005-05-04 02:09:00,0.6801,0.6801,0.68,0.68,82399999.0
2005-05-04 02:10:00,0.68005,0.68011,0.68005,0.6801,109600003.0
2005-05-04 02:11:00,0.68004,0.68008,0.68004,0.68008,107000002.0
2005-05-04 02:12:00,0.68011,0.68011,0.68,0.68007,141900001.0
2005-05-04 02:13:00,0.68003,0.68006,0.67995,0.68006,282700000.0
2005-05-04 02:14:00,0.68002,0.68007,0.68002,0.68003,102400000.0
2005-05-04 02:15:00,0.67999,0.68004,0.67995,0.68002,198399995.0
2005-05-04 02:16:00,0.68003,0.6801,0.67999,0.68004,145300000.0
2005-05-04 02:17:00,0.68002,0.68007,0.67996,0.67996,57999999.0
2005-05-04 02:18:00,0.67998,0.68002,0.67998,0.68002,45500001.0
2005-05-04 02:19:00,0.68002,0.6802,0.67998,0.6802,214899996.0
2005-05-04 02:20:00,0.67995,0.68015,0.67995,0.68015,239499995.0
2005-05-04 02:21:00,0.68007,0.68012,0.68003,0.68003,200299995.0
2005-05-04 02:22:00,0.67995,0.68011,0.67995,0.68011,82100000.0
2005-05-04 02:23:00,0.68009,0.68011,0.68004,0.68011,130100000.0
2005-05-04 02:24:00,0.68015,0.68015,0.68004,0.68008,156600004.0
2005-05-04 02:25:00,0.68013,0.68013,0.67997,0.68012,162699997.0
2005-05-04 02:26:00,0.68013,0.6802,0.68008,0.6802,113399999.0
2005-05-04 02:27:00,0.68025,0.68028,0.68017,0.68027,105800000.0
2005-05-04 02:28:00,0.68033,0.68035,0.6803,0.6803,117500000.0
2005-05-04 02:29:00,0.68035,0.68036,0.68032,0.68032,143800000.0
2005-05-04 02:30:00,0.68028,0.68028,0.68018,0.68024,163299998.0
2005-05-04 02:31:00,0.68027,0.68037,0.68021,0.68021,125300002.0
2005-05-04 02:32:00,0.68023,0.68025,0.68017,0.68025,174899996.0
2005-05-04 02:33:00,0.6802,0.6802,0.68011,0.6802,91799999.0
2005-05-04 02:34:00,0.68024,0.68025,0.68019,0.68023,150300002.0
2005-05-04 02:35:00,0.6802,0.68027,0.68018,0.68027,147700001.0
2005-05-04 02:36:00,0.6803,0.68035,0.68022,0.68035,163600004.0
2005-05-04 02:37:00,0.68024,0.68038,0.68024,0.68038,148299999.0
2005-05-04 02:38:00,0.68037,0.68038,0.68031,0.68036,286899998.0
2005-05-04 02:39:00,0.68036,0.68036,0.68025,0.68033,84900001.0
2005-05-04 02:40:00,0.68008,0.68035,0.68008,0.68035,181900002.0
2005-05-04 02:41:00,0.68035,0.68043,0.68035,0.6804,185500000.0
2005-05-04 02:42:00,0.68038,0.68041,0.68032,0.68032,155300001.0
2005-05-04 02:43:00,0.68028,0.68038,0.68026,0.68038,184999999.0
2005-05-04 02:44:00,0.68039,0.68042,0.6803,0.68042,115600001.0
2005-05-04 02:45:00,0.6804,0.68043,0.6804,0.68042,112600002.0
2005-05-04 02:46:00,0.68039,0.68043,0.68037,0.68038,122700000.0
2005-05-04 02:47:00,0.68041,0.68043,0.68041,0.68043,107099998.0
2005-05-04 02:48:00,0.68043,0.68043,0.68032,0.68042,171099998.0
2005-05-04 02:49:00,0.6804,0.6804,0.68029,0.68036,108700000.0
2005-05-04 02:50:00,0.68033,0.68041,0.6803,0.68037,178899994.0
2005-05-04 02:51:00,0.68033,0.68038,0.68033,0.68038,102100000.0
2005-05-04 02:52:00,0.68038,0.6804,0.68035,0.6804,84099998.0
2005-05-04 02:53:00,0.6804,0.6804,0.68035,0.6804,87000000.0
2005-05-04 02:54:00,0.6804,0.6804,0.6803,0.6803,111700003.0
2005-05-04 02:55:00,0.68029,0.68039,0.68029,0.68039,83999998.0
2005-05-04 02:56:00,0.68038,0.6804,0.68035,0.6804,44399998.0
2005-05-04 02:57:00,0.68032,0.68033,0.68032,0.68033,31300000.0
2005-05-04 02:58:00,0.68034,0.68039,0.68026,0.68039,121800002.0
2005-05-04 02:59:00,0.68038,0.6804,0.68035,0.68038,172500001.0
2005-05-04 03:00:00,0.68002,0.68035,0.68001,0.68035,188399998.0
2005-05-04 03:01:00,0.68035,0.6804,0.68035,0.68037,130699997.0
2005-05-04 03:02:00,0.68037,0.68037,0.68033,0.68033,41500000.0
2005-05-04 03:03:00,0.68037,0.6804,0.68035,0.68037,52500000.0
2005-05-04 03:04:00,0.68037,0.6804,0.68034,0.68034,331700000.0
2005-05-04 03:05:00,0.68038,0.68043,0.68035,0.68038,159000002.0
2005-05-04 03:06:00,0.6804,0.6804,0.68033,0.6804,163399999.0
2005-05-04 03:07:00,0.68018,0.68046,0.68018,0.68046,80100000.0
2005-05-04 03:08:00,0.68038,0.68038,0.68037,0.68038,29700000.0
2005-05-04 03:09:00,0.6804,0.6804,0.68035,0.68035,101300000.0
2005-05-04 03:10:00,0.68028,0.68048,0.68019,0.68037,152400001.0
2005-05-04 03:11:00,0.68035,0.6804,0.68035,0.68037,88699998.0
2005-05-04 03:12:00,0.6804,0.68043,0.68037,0.68038,145599999.0
2005-05-04 03:13:00,0.68037,0.68043,0.68037,0.68043,181500003.0
2005-05-04 03:14:00,0.68042,0.68047,0.68042,0.68045,141100000.0
2005-05-04 03:15:00,0.68049,0.68054,0.68045,0.68053,165300000.0
2005-05-04 03:16:00,0.68056,0.68061,0.68051,0.68051,154699999.0
2005-05-04 03:17:00,0.68052,0.6808,0.68045,0.6808,52900000.0
2005-05-04 03:18:00,0.68075,0.68075,0.68061,0.68069,47100001.0
2005-05-04 03:19:00,0.68065,0.68072,0.68057,0.6806,266299999.0
2005-05-04 03:20:00,0.68063,0.68064,0.68052,0.68064,95700000.0
2005-05-04 03:21:00,0.68065,0.68065,0.68049,0.68064,187899998.0
2005-05-04 03:22:00,0.68061,0.68069,0.68061,0.68069,11300000.0
2005-05-04 03:23:00,0.68071,0.68071,0.68062,0.68067,144500002.0
2005-05-04 03:24:00,0.68067,0.68067,0.6806,0.68065,157999999.0
2005-05-04 03:25:00,0.68064,0.6808,0.68064,0.68076,136500002.0
2005-05-04 03:26:00,0.68073,0.68076,0.68064,0.68067,211400001.0
2005-05-04 03:27:00,0.68067,0.68081,0.68067,0.68075,129700001.0
2005-05-04 03:28:00,0.68078,0.68083,0.68075,0.68083,95000001.0
2005-05-04 03:29:00,0.6808,0.68085,0.68072,0.68081,211700002.0
2005-05-04 03:30:00,0.68086,0.6809,0.68073,0.6809,119400001.0
2005-05-04 03:31:00,0.68095,0.68102,0.68092,0.68094,136099996.0
2005-05-04 03:32:00,0.68087,0.68095,0.68082,0.68093,201000001.0
2005-05-04 03:33:00,0.68089,0.68112,0.68081,0.68112,156300000.0
2005-05-04 03:34:00,0.6812,0.68124,0.68101,0.68124,200099999.0
2005-05-04 03:35:00,0.68114,0.6812,0.68097,0.6812,235599997.0
2005-05-04 03:36:00,0.68109,0.68121,0.68099,0.68103,214600004.0
2005-05-04 03:37:00,0.68109,0.68135,0.68104,0.68135,210600000.0
2005-05-04 03:38:00,0.68157,0.68163,0.6809,0.6809,212799999.0
2005-05-04 03:39:00,0.68151,0.68169,0.68139,0.68159,251700002.0
2005-05-04 03:40:00,0.68162,0.68172,0.68124,0.68124,183400002.0
2005-05-04 03:41:00,0.68134,0.68174,0.68134,0.68165,108399997.0
2005-05-04 03:42:00,0.68135,0.68174,0.68135,0.68171,95600000.0
2005-05-04 03:43:00,0.68174,0.68176,0.68124,0.68124,141000001.0
2005-05-04 03:44:00,0.68147,0.68164,0.68132,0.68164,180200001.0
2005-05-04 03:45:00,0.68165,0.6817,0.68131,0.6817,307200004.0
2005-05-04 03:46:00,0.68159,0.68167,0.68136,0.68167,83600002.0
2005-05-04 03:47:00,0.68159,0.68173,0.68141,0.68169,217699999.0
2005-05-04 03:48:00,0.68177,0.6818,0.68157,0.68175,190800001.0
2005-05-04 03:49:00,0.68181,0.68181,0.6816,0.68173,169800000.0
2005-05-04 03:50:00,0.68173,0.68177,0.68168,0.68177,143000001.0
2005-05-04 03:51:00,0.68175,0.6818,0.68162,0.68178,191399998.0
2005-05-04 03:52:00,0.68174,0.68188,0.68169,0.68188,167099997.0
2005-05-04 03:53:00,0.68189,0.68189,0.68177,0.68185,275599997.0
2005-05-04 03:54:00,0.68179,0.68199,0.6817,0.68199,121000000.0
2005-05-04 03:55:00,0.68196,0.68196,0.68183,0.68185,88600001.0
2005-05-04 03:56:00,0.68188,0.68189,0.68184,0.68184,46500001.0
2005-05-04 03:57:00,0.68191,0.68206,0.68191,0.68203,132400001.0
2005-05-04 03:58:00,0.68202,0.68208,0.68197,0.68205,222000006.0
2005-05-04 03:59:00,0.68213,0.68213,0.68207,0.6821,113099998.0
2005-05-04 04:00:00,0.68211,0.68219,0.68199,0.682,179600000.0
2005-05-04 04:01:00,0.6821,0.68212,0.68201,0.68212,199799999.0
2005-05-04 04:02:00,0.68195,0.68206,0.68195,0.68203,139799998.0
2005-05-04 04:03:00,0.68207,0.68212,0.6819,0.68206,342100000.0
2005-05-04 04:04:00,0.68201,0.68201,0.68185,0.68193,162800000.0
2005-05-04 04:05:00,0.68194,0.68198,0.68177,0.68198,140000001.0
2005-05-04 04:06:00,0.68202,0.68202,0.68182,0.68198,145199999.0
2005-05-04 04:07:00,0.68183,0.68187,0.68174,0.68187,213400001.0
2005-05-04 04:08:00,0.68181,0.68181,0.68166,0.68173,140499996.0
2005-05-04 04:09:00,0.68182,0.68186,0.68169,0.68186,150099998.0
2005-05-04 04:10:00,0.68172,0.68172,0.68162,0.68163,133400002.0
2005-05-04 04:11:00,0.68172,0.68172,0.68159,0.68163,211500003.0
2005-05-04 04:12:00,0.68161,0.68173,0.68161,0.68173,119900000.0
2005-05-04 04:13:00,0.68178,0.68181,0.68169,0.68172,313700003.0
2005-05-04 04:14:00,0.68158,0.6817,0.68151,0.68155,260499996.0
2005-05-04 04:15:00,0.68154,0.68167,0.68154,0.68167,110799999.0
2005-05-04 04:16:00,0.68163,0.68163,0.68152,0.68163,126700000.0
2005-05-04 04:17:00,0.68167,0.68167,0.68157,0.68157,137300001.0
2005-05-04 04:18:00,0.68169,0.68181,0.68169,0.68181,25500000.0
2005-05-04 04:19:00,0.68176,0.68201,0.68176,0.68197,191000001.0
2005-05-04 04:20:00,0.68187,0.68199,0.68185,0.68199,29400000.0
2005-05-04 04:21:00,0.6819,0.68201,0.68184,0.68201,152399997.0
2005-05-04 04:22:00,0.6819,0.68205,0.6819,0.682,143399998.0
2005-05-04 04:23:00,0.68196,0.68196,0.68178,0.68188,102000001.0
2005-05-04 04:24:00,0.68187,0.68192,0.68178,0.68189,222500007.0
2005-05-04 04:25:00,0.68173,0.68182,0.68173,0.68173,127100000.0
2005-05-04 04:26:00,0.6816,0.68173,0.68153,0.68165,137299997.0
2005-05-04 04:27:00,0.68163,0.68163,0.68147,0.68157,128299998.0
2005-05-04 04:28:00,0.68151,0.68151,0.6814,0.68148,114899997.0
2005-05-04 04:29:00,0.68147,0.68147,0.68136,0.68138,193400000.0
2005-05-04 04:30:00,0.6814,0.68144,0.68135,0.68144,173800001.0
2005-05-04 04:31:00,0.68125,0.68136,0.68125,0.68135,91599998.0
2005-05-04 04:32:00,0.68111,0.68117,0.68099,0.68099,179200003.0
2005-05-04 04:33:00,0.68099,0.68115,0.68094,0.68115,294000001.0
2005-05-04 04:34:00,0.68096,0.68096,0.68084,0.68092,113900003.0
2005-05-04 04:35:00,0.68093,0.68106,0.68088,0.68103,163600000.0
2005-05-04 04:36:00,0.68103,0.68119,0.68095,0.68112,275300002.0
2005-05-04 04:37:00,0.68098,0.68126,0.68093,0.68114,202100002.0
2005-05-04 04:38:00,0.68109,0.68117,0.68099,0.68117,90900001.0
2005-05-04 04:39:00,0.68118,0.68121,0.68108,0.68121,254100005.0
2005-05-04 04:40:00,0.68118,0.68137,0.68107,0.68137,131699999.0
2005-05-04 04:41:00,0.68151,0.68154,0.68126,0.68154,257199998.0
2005-05-04 04:42:00,0.6816,0.6816,0.68143,0.68153,211499998.0
2005-05-04 04:43:00,0.68168,0.68175,0.68153,0.68163,22400000.0
2005-05-04 04:44:00,0.68155,0.68175,0.68153,0.68168,202200001.0
2005-05-04 04:45:00,0.68163,0.68174,0.68161,0.6817,162799999.0
2005-05-04 04:46:00,0.68166,0.68174,0.68162,0.68174,65299999.0
2005-05-04 04:47:00,0.6816,0.68166,0.68155,0.68166,94200002.0
2005-05-04 04:48:00,0.68168,0.68168,0.68159,0.68159,74499999.0
2005-05-04 04:49:00,0.68153,0.68158,0.68148,0.68158,65400000.0
2005-05-04 04:50:00,0.68152,0.68152,0.68139,0.6815,118500001.0
2005-05-04 04:51:00,0.68152,0.68152,0.68152,0.68152,33400001.0
2005-05-04 04:52:00,0.68157,0.68163,0.68151,0.68158,156899999.0
2005-05-04 04:53:00,0.68156,0.68165,0.68155,0.68163,107599999.0
2005-05-04 04:54:00,0.68164,0.68164,0.68162,0.68164,182799997.0
2005-05-04 04:55:00,0.6816,0.68169,0.68159,0.68162,180700003.0
2005-05-04 04:56:00,0.68158,0.68158,0.68145,0.68148,138399996.0
2005-05-04 04:57:00,0.68144,0.68145,0.68137,0.68141,94699998.0
2005-05-04 04:58:00,0.68138,0.68155,0.68138,0.6815,111100001.0
2005-05-04 04:59:00,0.68156,0.68158,0.6814,0.68153,136399999.0
2005-05-04 05:00:00,0.68148,0.68158,0.68148,0.68158,95200002.0
2005-05-04 05:01:00,0.68137,0.68158,0.68137,0.68153,63400000.0
2005-05-04 05:02:00,0.6815,0.6816,0.6815,0.68159,94300000.0
2005-05-04 05:03:00,0.68166,0.68166,0.68155,0.68158,87100001.0
2005-05-04 05:04:00,0.6815,0.68157,0.68143,0.68157,98799999.0
2005-05-04 05:05:00,0.68156,0.6816,0.68138,0.68148,128400002.0
2005-05-04 05:06:00,0.68148,0.68152,0.68139,0.68145,242800003.0
2005-05-04 05:07:00,0.68146,0.68159,0.6814,0.68159,215300006.0
2005-05-04 05:08:00,0.6815,0.68155,0.6815,0.6815,112999999.0
2005-05-04 05:09:00,0.6816,0.68162,0.68152,0.68162,156700002.0
2005-05-04 05:10:00,0.68154,0.68154,0.6814,0.68149,143100002.0
2005-05-04 05:11:00,0.68153,0.68155,0.68144,0.68147,155500002.0
2005-05-04 05:12:00,0.68153,0.68153,0.68139,0.68146,73499999.0
2005-05-04 05:13:00,0.68149,0.68155,0.68137,0.68155,98499999.0
2005-05-04 05:14:00,0.68159,0.68159,0.68141,0.68158,110300003.0
2005-05-04 05:15:00,0.68148,0.68154,0.6814,0.68154,108499997.0
2005-05-04 05:16:00,0.68166,0.68166,0.6814,0.68147,148199998.0
2005-05-04 05:17:00,0.68152,0.68153,0.68143,0.68153,134300001.0
2005-05-04 05:18:00,0.68147,0.68153,0.68147,0.6815,145599998.0
2005-05-04 05:19:00,0.6815,0.68151,0.68143,0.68151,93300000.0
2005-05-04 05:20:00,0.68148,0.68148,0.68134,0.68147,203600003.0
2005-05-04 05:21:00,0.68137,0.68155,0.68136,0.68155,110199999.0
2005-05-04 05:22:00,0.68157,0.68157,0.68147,0.68147,59700000.0
2005-05-04 05:23:00,0.6815,0.6815,0.6815,0.6815,800000.0
2005-05-04 05:24:00,0.68118,0.68147,0.68118,0.6814,136699997.0
2005-05-04 05:25:00,0.68149,0.68152,0.68136,0.68139,110899999.0
2005-05-04 05:26:00,0.68141,0.68149,0.68141,0.68144,92399999.0
2005-05-04 05:27:00,0.68141,0.68141,0.6813,0.68132,129999997.0
2005-05-04 05:28:00,0.68132,0.6815,0.68132,0.68147,109299999.0
2005-05-04 05:29:00,0.68149,0.68154,0.68149,0.68149,150100000.0
2005-05-04 05:30:00,0.68148,0.6815,0.68145,0.68145,29500001.0
2005-05-04 05:31:00,0.68145,0.68148,0.68145,0.68148,75799999.0
2005-05-04 05:32:00,0.68145,0.6815,0.68145,0.68148,301399998.0
2005-05-04 05:33:00,0.68141,0.68147,0.68138,0.68146,141899996.0
2005-05-04 05:34:00,0.68145,0.6815,0.68145,0.68147,74000002.0
2005-05-04 05:35:00,0.68152,0.68157,0.68149,0.68155,243199994.0
2005-05-04 05:36:00,0.6814,0.68143,0.68137,0.68143,54200001.0
2005-05-04 05:37:00,0.68143,0.68149,0.68133,0.68143,98200002.0
2005-05-04 05:38:00,0.68143,0.68146,0.68137,0.68146,259800001.0
2005-05-04 05:39:00,0.68143,0.68143,0.68137,0.6814,188999997.0
2005-05-04 05:40:00,0.68142,0.68147,0.6814,0.68145,199300006.0
2005-05-04 05:41:00,0.68146,0.68149,0.68146,0.68149,98299997.0
2005-05-04 05:42:00,0.68145,0.68145,0.68137,0.68143,127700000.0
2005-05-04 05:43:00,0.68143,0.68143,0.68137,0.68141,130300001.0
2005-05-04 05:44:00,0.68142,0.68143,0.68136,0.6814,214400002.0
2005-05-04 05:45:00,0.68142,0.68145,0.68138,0.68138,128599999.0
2005-05-04 05:46:00,0.68145,0.68145,0.68145,0.68145,800000.0
2005-05-04 05:47:00,0.6814,0.68148,0.6814,0.68145,262399998.0
2005-05-04 05:48:00,0.68143,0.68143,0.68143,0.68143,60800001.0
2005-05-04 05:49:00,0.68145,0.68145,0.6813,0.6813,169500003.0
2005-05-04 05:50:00,0.68138,0.68144,0.68138,0.68143,52600000.0
2005-05-04 05:51:00,0.68145,0.68157,0.68135,0.68157,108600002.0
2005-05-04 05:52:00,0.68144,0.68156,0.6814,0.68156,120300002.0
2005-05-04 05:53:00,0.68155,0.6816,0.68148,0.6816,139900001.0
2005-05-04 05:54:00,0.68161,0.68161,0.68142,0.68158,158400004.0
2005-05-04 05:55:00,0.68161,0.68161,0.68143,0.68154,84900000.0
2005-05-04 05:56:00,0.68157,0.68157,0.68151,0.68152,101500000.0
2005-05-04 05:57:00,0.68152,0.68164,0.68152,0.68163,51800000.0
2005-05-04 05:58:00,0.68155,0.68155,0.68145,0.68153,120399999.0
2005-05-04 05:59:00,0.6815,0.68153,0.68137,0.68153,166100002.0
2005-05-04 06:00:00,0.68156,0.6816,0.68154,0.6816,186599999.0
2005-05-04 06:01:00,0.68156,0.68158,0.68148,0.68153,74400000.0
2005-05-04 06:02:00,0.68151,0.68156,0.68151,0.68155,111999999.0
2005-05-04 06:03:00,0.68157,0.68157,0.68139,0.68139,132400000.0
2005-05-04 06:04:00,0.68131,0.68141,0.68126,0.68141,159899999.0
2005-05-04 06:05:00,0.68138,0.68142,0.6813,0.68142,86799999.0
2005-05-04 06:06:00,0.68145,0.68152,0.68135,0.68147,87900001.0
2005-05-04 06:07:00,0.68145,0.68145,0.6814,0.68145,112100001.0
2005-05-04 06:08:00,0.68109,0.68138,0.68109,0.68138,110099998.0
2005-05-04 06:09:00,0.68145,0.68145,0.68145,0.68145,15200000.0
2005-05-04 06:10:00,0.68084,0.68143,0.68078,0.68143,175200002.0
2005-05-04 06:11:00,0.68145,0.68145,0.68142,0.68142,57399998.0
2005-05-04 06:12:00,0.68144,0.68147,0.6814,0.68145,94100000.0
2005-05-04 06:13:00,0.68142,0.68142,0.68142,0.68142,10400000.0
2005-05-04 06:14:00,0.6814,0.68147,0.6814,0.68145,172200002.0
2005-05-04 06:15:00,0.68147,0.68147,0.68125,0.68125,88800002.0
2005-05-04 06:16:00,0.68147,0.68162,0.68147,0.6816,232799999.0
2005-05-04 06:17:00,0.6814,0.68148,0.68129,0.68129,99799999.0
2005-05-04 06:18:00,0.68149,0.68149,0.68141,0.68148,105500002.0
2005-05-04 06:19:00,0.68153,0.68156,0.68141,0.6815,145500001.0
2005-05-04 06:20:00,0.68146,0.68154,0.68139,0.68151,174600001.0
2005-05-04 06:21:00,0.68146,0.68146,0.68139,0.68139,11700000.0
2005-05-04 06:22:00,0.68134,0.68134,0.68122,0.68125,166399995.0
2005-05-04 06:23:00,0.68123,0.68128,0.68117,0.6812,149099996.0
2005-05-04 06:24:00,0.68124,0.68137,0.68124,0.68127,195500002.0
2005-05-04 06:25:00,0.68133,0.68137,0.68123,0.68129,106699999.0
2005-05-04 06:26:00,0.68133,0.68134,0.68123,0.68123,160600003.0
2005-05-04 06:27:00,0.68127,0.68127,0.68111,0.68121,162599999.0
2005-05-04 06:28:00,0.68132,0.68146,0.68132,0.68142,168400002.0
2005-05-04 06:29:00,0.68139,0.68153,0.68138,0.68152,190100002.0
2005-05-04 06:30:00,0.68146,0.68146,0.68136,0.68145,132399996.0
2005-05-04 06:31:00,0.68137,0.68153,0.68121,0.68153,169600001.0
2005-05-04 06:32:00,0.68162,0.68163,0.68145,0.68161,361599997.0
2005-05-04 06:33:00,0.68171,0.68171,0.68123,0.68155,145300004.0
2005-05-04 06:34:00,0.68147,0.68152,0.68127,0.68152,63900001.0
2005-05-04 06:35:00,0.68152,0.68169,0.68133,0.68167,215500001.0
2005-05-04 06:36:00,0.68122,0.68179,0.68122,0.68179,69600002.0
2005-05-04 06:37:00,0.68171,0.68171,0.68124,0.68162,162699999.0
2005-05-04 06:38:00,0.68168,0.68175,0.68113,0.68113,163600003.0
2005-05-04 06:39:00,0.68173,0.68173,0.68124,0.68168,231800000.0
2005-05-04 06:40:00,0.68176,0.6818,0.68175,0.68176,170100002.0
2005-05-04 06:41:00,0.68171,0.68171,0.68162,0.68168,320700004.0
2005-05-04 06:42:00,0.68168,0.68184,0.68167,0.68184,87800001.0
2005-05-04 06:43:00,0.68181,0.68181,0.68165,0.68167,111200001.0
2005-05-04 06:44:00,0.68172,0.68177,0.6817,0.6817,180800001.0
2005-05-04 06:45:00,0.68165,0.68165,0.68115,0.68154,248199996.0
2005-05-04 06:46:00,0.68145,0.68167,0.68118,0.68167,317899994.0
2005-05-04 06:47:00,0.68158,0.68158,0.68114,0.68114,48800001.0
2005-05-04 06:48:00,0.6813,0.68178,0.6813,0.68175,159500002.0
2005-05-04 06:49:00,0.68152,0.6817,0.68135,0.6817,101300000.0
2005-05-04 06:50:00,0.6818,0.68185,0.6818,0.68185,193199997.0
2005-05-04 06:51:00,0.68176,0.68176,0.68169,0.68169,49599998.0
2005-05-04 06:52:00,0.68177,0.68183,0.68177,0.68183,95700002.0
2005-05-04 06:53:00,0.68176,0.68176,0.68166,0.68172,105500002.0
2005-05-04 06:54:00,0.68149,0.68149,0.6813,0.6813,71900002.0
2005-05-04 06:55:00,0.68151,0.68159,0.68131,0.6815,301100002.0
2005-05-04 06:56:00,0.68145,0.68159,0.68124,0.68152,314199999.0
2005-05-04 06:57:00,0.68156,0.68157,0.68145,0.68155,202900000.0
2005-05-04 06:58:00,0.6815,0.68154,0.68135,0.68147,116299999.0
2005-05-04 06:59:00,0.68138,0.68152,0.68138,0.68152,148500001.0
2005-05-04 07:00:00,0.68152,0.68157,0.68148,0.68155,147699999.0
2005-05-04 07:01:00,0.68154,0.68154,0.68144,0.68144,154200001.0
2005-05-04 07:02:00,0.68149,0.68149,0.68133,0.68133,175699998.0
2005-05-04 07:03:00,0.68143,0.68158,0.68142,0.68158,95699999.0
2005-05-04 07:04:00,0.68148,0.68163,0.68148,0.68163,161500002.0
2005-05-04 07:05:00,0.68155,0.6816,0.68153,0.68155,149200003.0
2005-05-04 07:06:00,0.68162,0.68174,0.68162,0.68169,215700004.0
2005-05-04 07:07:00,0.68167,0.68172,0.68167,0.68172,107300000.0
2005-05-04 07:08:00,0.68172,0.68177,0.68166,0.68172,152200006.0
2005-05-04 07:09:00,0.68165,0.6817,0.68159,0.6817,186699999.0
2005-05-04 07:10:00,0.68159,0.68159,0.68109,0.68109,58300001.0
2005-05-04 07:11:00,0.68117,0.68155,0.68117,0.68155,85199998.0
2005-05-04 07:12:00,0.68146,0.68146,0.68107,0.6811,105400002.0
2005-05-04 07:13:00,0.68111,0.68143,0.68111,0.68143,134700004.0
2005-05-04 07:14:00,0.68147,0.68148,0.68117,0.68137,180500000.0
2005-05-04 07:15:00,0.68151,0.68155,0.6815,0.68155,64600001.0
2005-05-04 07:16:00,0.68156,0.68163,0.68156,0.68163,161899998.0
2005-05-04 07:17:00,0.68146,0.68164,0.68146,0.68158,153199998.0
2005-05-04 07:18:00,0.68164,0.68166,0.68148,0.68155,165399997.0
2005-05-04 07:19:00,0.68153,0.68161,0.68148,0.68161,141300001.0
2005-05-04 07:20:00,0.68145,0.68158,0.68142,0.68147,86199997.0
2005-05-04 07:21:00,0.68153,0.68156,0.68141,0.68153,116300000.0
2005-05-04 07:22:00,0.68154,0.68154,0.68153,0.68153,93500002.0
2005-05-04 07:23:00,0.6815,0.6815,0.6815,0.6815,9500000.0
2005-05-04 07:24:00,0.68151,0.68158,0.6815,0.68158,73500001.0
2005-05-04 07:25:00,0.68165,0.68165,0.68157,0.68163,46100000.0
2005-05-04 07:26:00,0.68163,0.68171,0.68159,0.68171,65400001.0
2005-05-04 07:27:00,0.6818,0.6818,0.68167,0.68167,77999999.0
2005-05-04 07:28:00,0.68166,0.68166,0.68156,0.68156,85800000.0
2005-05-04 07:29:00,0.68163,0.68167,0.68162,0.68166,101000001.0
2005-05-04 07:30:00,0.68162,0.68163,0.68154,0.68158,203800001.0
2005-05-04 07:31:00,0.68161,0.68167,0.68156,0.68166,235500001.0
2005-05-04 07:32:00,0.68156,0.68163,0.6815,0.68155,124299998.0
2005-05-04 07:33:00,0.68168,0.68168,0.68155,0.68155,66099998.0
2005-05-04 07:34:00,0.6815,0.68155,0.6815,0.68155,229600000.0
2005-05-04 07:35:00,0.68155,0.68155,0.6815,0.68152,127300002.0
2005-05-04 07:36:00,0.68159,0.68159,0.68159,0.68159,63000000.0
2005-05-04 07:37:00,0.68163,0.68163,0.68155,0.68156,261300000.0
2005-05-04 07:38:00,0.68152,0.68161,0.68152,0.6816,183399998.0
2005-05-04 07:39:00,0.68152,0.68165,0.6814,0.68155,124900000.0
2005-05-04 07:40:00,0.6816,0.6816,0.68158,0.6816,95200000.0
2005-05-04 07:41:00,0.6816,0.6816,0.68157,0.6816,144400002.0
2005-05-04 07:42:00,0.68158,0.6816,0.68158,0.68158,58099999.0
2005-05-04 07:43:00,0.68156,0.68165,0.68152,0.68157,119600000.0
2005-05-04 07:44:00,0.6816,0.68161,0.68154,0.68158,91700000.0
2005-05-04 07:45:00,0.68153,0.68164,0.68153,0.68159,254099997.0
2005-05-04 07:46:00,0.68154,0.68163,0.68154,0.68158,149799999.0
2005-05-04 07:47:00,0.68152,0.68162,0.68152,0.68162,77200001.0
2005-05-04 07:48:00,0.68157,0.6817,0.68155,0.6817,101600000.0
2005-05-04 07:49:00,0.6817,0.68173,0.68168,0.68173,165100001.0
2005-05-04 07:50:00,0.6816,0.6816,0.68147,0.68151,160300000.0
2005-05-04 07:51:00,0.68158,0.68168,0.68157,0.68165,81999998.0
2005-05-04 07:52:00,0.6817,0.6817,0.68167,0.68167,35899998.0
2005-05-04 07:53:00,0.68157,0.68166,0.68149,0.68166,117599999.0
2005-05-04 07:54:00,0.68151,0.68166,0.68151,0.68164,132499999.0
2005-05-04 07:55:00,0.68159,0.68163,0.68159,0.68163,58400002.0
2005-05-04 07:56:00,0.6816,0.68165,0.6816,0.68165,166100003.0
2005-05-04 07:57:00,0.68171,0.68181,0.68171,0.6818,233800001.0
2005-05-04 07:58:00,0.68181,0.68181,0.68156,0.68166,187699999.0
2005-05-04 07:59:00,0.68168,0.68174,0.68168,0.68174,95400002.0
2005-05-04 08:00:00,0.68168,0.6817,0.68163,0.68168,178200002.0
2005-05-04 08:01:00,0.68171,0.68173,0.68168,0.68169,117500001.0
2005-05-04 08:02:00,0.68161,0.68171,0.6816,0.68171,68800000.0
2005-05-04 08:03:00,0.68164,0.68182,0.68164,0.68181,222700000.0
2005-05-04 08:04:00,0.68176,0.68176,0.68167,0.68167,83100000.0
2005-05-04 08:05:00,0.68167,0.68193,0.68166,0.68191,215100003.0
2005-05-04 08:06:00,0.6818,0.6818,0.6816,0.68162,133600003.0
2005-05-04 08:07:00,0.68184,0.68186,0.68175,0.68182,173700001.0
2005-05-04 08:08:00,0.68185,0.68192,0.68152,0.68192,265699998.0
2005-05-04 08:09:00,0.68183,0.68192,0.6817,0.68192,73500001.0
2005-05-04 08:10:00,0.68195,0.68195,0.68173,0.68187,160400003.0
2005-05-04 08:11:00,0.68169,0.68172,0.68151,0.68161,193699994.0
2005-05-04 08:12:00,0.68162,0.6817,0.6815,0.6817,95100001.0
2005-05-04 08:13:00,0.68157,0.6816,0.68147,0.68152,285600001.0
2005-05-04 08:14:00,0.68148,0.68156,0.68148,0.68156,55200001.0
2005-05-04 08:15:00,0.68148,0.68152,0.68143,0.68145,213999999.0
2005-05-04 08:16:00,0.68146,0.68147,0.68136,0.68147,114899999.0
2005-05-04 08:17:00,0.68141,0.68147,0.6814,0.68144,73800000.0
2005-05-04 08:18:00,0.68142,0.68147,0.68137,0.68147,61599999.0
2005-05-04 08:19:00,0.68149,0.68149,0.68136,0.68145,206899999.0
2005-05-04 08:20:00,0.68151,0.68165,0.68151,0.68165,140499998.0
2005-05-04 08:21:00,0.6815,0.68163,0.68145,0.68153,191700003.0
2005-05-04 08:22:00,0.68155,0.68157,0.68146,0.68156,70400002.0
2005-05-04 08:23:00,0.68148,0.68152,0.68147,0.68152,152599997.0
2005-05-04 08:24:00,0.6815,0.68154,0.68148,0.68153,229099999.0
2005-05-04 08:25:00,0.68149,0.68153,0.68148,0.68151,113200001.0
2005-05-04 08:26:00,0.68147,0.68157,0.68146,0.68154,132099998.0
2005-05-04 08:27:00,0.6816,0.6816,0.68153,0.68153,221899997.0
2005-05-04 08:28:00,0.6815,0.6815,0.68137,0.6815,150399997.0
2005-05-04 08:29:00,0.68147,0.68147,0.68141,0.68142,111299999.0
2005-05-04 08:30:00,0.68142,0.68144,0.68134,0.68144,204299997.0
2005-05-04 08:31:00,0.6814,0.68142,0.68126,0.6814,211599995.0
2005-05-04 08:32:00,0.68132,0.68141,0.68128,0.68141,94700001.0
2005-05-04 08:33:00,0.68145,0.68147,0.68136,0.68136,157900001.0
2005-05-04 08:34:00,0.68138,0.68152,0.68138,0.68152,66100001.0
2005-05-04 08:35:00,0.68153,0.68153,0.68142,0.6815,89399998.0
2005-05-04 08:36:00,0.68155,0.68155,0.68139,0.68142,158699996.0
2005-05-04 08:37:00,0.68138,0.68142,0.68131,0.68142,186000003.0
2005-05-04 08:38:00,0.68147,0.68147,0.68133,0.68135,110900002.0
2005-05-04 08:39:00,0.68131,0.68139,0.68123,0.68139,81499998.0
2005-05-04 08:40:00,0.6813,0.6813,0.68125,0.6813,64300001.0
2005-05-04 08:41:00,0.68131,0.68134,0.68123,0.68123,12900000.0
2005-05-04 08:42:00,0.68131,0.68137,0.68124,0.68137,228499998.0
2005-05-04 08:43:00,0.68131,0.68141,0.68127,0.68135,138800001.0
2005-05-04 08:44:00,0.68134,0.68139,0.68123,0.68139,175899997.0
2005-05-04 08:45:00,0.68137,0.68137,0.68129,0.68131,125700000.0
2005-05-04 08:46:00,0.68129,0.68133,0.68124,0.68133,107400001.0
2005-05-04 08:47:00,0.68133,0.68135,0.68132,0.68133,123600000.0
2005-05-04 08:48:00,0.68136,0.68138,0.68131,0.68136,137500001.0
2005-05-04 08:49:00,0.68133,0.68133,0.68122,0.68129,217599997.0
2005-05-04 08:50:00,0.68118,0.68125,0.68118,0.68121,99400002.0
2005-05-04 08:51:00,0.68131,0.68131,0.68119,0.68121,237499997.0
2005-05-04 08:52:00,0.6812,0.68128,0.6812,0.68128,113100002.0
2005-05-04 08:53:00,0.68122,0.68126,0.68118,0.68118,156300002.0
2005-05-04 08:54:00,0.6812,0.68131,0.68117,0.68129,52900001.0
2005-05-04 08:55:00,0.68137,0.68148,0.6812,0.6812,177400001.0
2005-05-04 08:56:00,0.68135,0.68138,0.68132,0.68135,184299997.0
2005-05-04 08:57:00,0.6813,0.68144,0.68127,0.68137,157599998.0
2005-05-04 08:58:00,0.68126,0.68136,0.68126,0.68136,129400003.0
2005-05-04 08:59:00,0.68128,0.68148,0.68124,0.68148,147500003.0
2005-05-04 09:00:00,0.6814,0.68153,0.6814,0.68151,91700000.0
2005-05-04 09:01:00,0.68137,0.68154,0.68137,0.68144,137300002.0
2005-05-04 09:02:00,0.6814,0.6814,0.6813,0.68132,109400003.0
2005-05-04 09:03:00,0.68133,0.68139,0.68128,0.68135,175400000.0
2005-05-04 09:04:00,0.68133,0.68133,0.68127,0.68131,139599999.0
2005-05-04 09:05:00,0.68133,0.68138,0.68126,0.68138,38300000.0
2005-05-04 09:06:00,0.68129,0.68129,0.68124,0.68124,56700002.0
2005-05-04 09:07:00,0.68124,0.68129,0.68108,0.68108,181800002.0
2005-05-04 09:08:00,0.68112,0.68128,0.68112,0.68127,198700002.0
2005-05-04 09:09:00,0.6813,0.68135,0.68118,0.68135,111599999.0
2005-05-04 09:10:00,0.68135,0.68146,0.68128,0.68143,182399998.0
2005-05-04 09:11:00,0.68145,0.68149,0.6813,0.68132,261599999.0
2005-05-04 09:12:00,0.68137,0.68137,0.68126,0.6813,109900000.0
2005-05-04 09:13:00,0.68131,0.68134,0.6812,0.68134,143199997.0
2005-05-04 09:14:00,0.68127,0.68138,0.68126,0.68136,128900000.0
2005-05-04 09:15:00,0.68136,0.6814,0.68133,0.68139,226800000.0
2005-05-04 09:16:00,0.68143,0.68143,0.68131,0.68142,199000000.0
2005-05-04 09:17:00,0.68147,0.68147,0.68131,0.68137,149399999.0
2005-05-04 09:18:00,0.68132,0.68132,0.68109,0.68114,98299999.0
2005-05-04 09:19:00,0.68124,0.68124,0.68106,0.68121,143700001.0
2005-05-04 09:20:00,0.68121,0.68123,0.68117,0.68122,125999997.0
2005-05-04 09:21:00,0.68136,0.68141,0.68134,0.68137,135700001.0
2005-05-04 09:22:00,0.68134,0.68139,0.68127,0.68139,109699997.0
2005-05-04 09:23:00,0.68122,0.68143,0.68119,0.68143,110100001.0
2005-05-04 09:24:00,0.68126,0.68132,0.6812,0.68132,154200003.0
2005-05-04 09:25:00,0.68132,0.68132,0.68117,0.68128,163500002.0
2005-05-04 09:26:00,0.6813,0.6813,0.68125,0.68127,151000000.0
2005-05-04 09:27:00,0.68127,0.68127,0.68119,0.68126,116699999.0
2005-05-04 09:28:00,0.68126,0.68126,0.68116,0.68124,83199998.0
2005-05-04 09:29:00,0.6812,0.6812,0.68108,0.68108,162200001.0
2005-05-04 09:30:00,0.68109,0.68127,0.68109,0.68126,70800000.0
2005-05-04 09:31:00,0.68113,0.68119,0.68113,0.68119,80900000.0
2005-05-04 09:32:00,0.68109,0.68121,0.68107,0.68121,104800000.0
2005-05-04 09:33:00,0.68121,0.68121,0.68114,0.6812,120300003.0
2005-05-04 09:34:00,0.68116,0.68119,0.68111,0.68119,180399995.0
2005-05-04 09:35:00,0.68126,0.68129,0.68122,0.68129,89400004.0
2005-05-04 09:36:00,0.68126,0.68133,0.68122,0.68133,104400001.0
2005-05-04 09:37:00,0.68124,0.68126,0.68124,0.68126,8800000.0
2005-05-04 09:38:00,0.6813,0.68133,0.68119,0.68133,131600001.0
2005-05-04 09:39:00,0.6813,0.68138,0.68127,0.68132,78100002.0
2005-05-04 09:40:00,0.68127,0.68128,0.68119,0.68128,125499998.0
2005-05-04 09:41:00,0.68131,0.68131,0.68119,0.68123,236299995.0
2005-05-04 09:42:00,0.68131,0.68131,0.68117,0.68127,173300000.0
2005-05-04 09:43:00,0.68123,0.68131,0.68117,0.68131,152299997.0
2005-05-04 09:44:00,0.68129,0.68132,0.6812,0.68132,141100000.0
2005-05-04 09:45:00,0.68119,0.68127,0.68113,0.68127,141900002.0
2005-05-04 09:46:00,0.68127,0.6813,0.68124,0.68127,150800002.0
2005-05-04 09:47:00,0.68124,0.6813,0.68123,0.6813,155900002.0
2005-05-04 09:48:00,0.68127,0.68129,0.68121,0.68127,149199998.0
2005-05-04 09:49:00,0.68126,0.68133,0.68117,0.68133,245900000.0
2005-05-04 09:50:00,0.68136,0.68136,0.68127,0.68132,122500002.0
2005-05-04 09:51:00,0.68133,0.68135,0.6813,0.68132,223600002.0
2005-05-04 09:52:00,0.68135,0.68135,0.68132,0.68133,19500000.0
2005-05-04 09:53:00,0.68138,0.68146,0.68129,0.68135,197199997.0
2005-05-04 09:54:00,0.68127,0.68128,0.68117,0.68121,107900000.0
2005-05-04 09:55:00,0.6813,0.6813,0.68118,0.68126,138099997.0
2005-05-04 09:56:00,0.68126,0.68127,0.68117,0.68126,106899999.0
2005-05-04 09:57:00,0.68125,0.68131,0.68118,0.68131,211200000.0
2005-05-04 09:58:00,0.68122,0.68131,0.68122,0.6813,41800001.0
2005-05-04 09:59:00,0.68132,0.68132,0.68116,0.6813,216700002.0
2005-05-04 10:00:00,0.68116,0.68135,0.68116,0.68135,63300001.0
2005-05-04 10:01:00,0.68135,0.68135,0.68121,0.68133,139100000.0
2005-05-04 10:02:00,0.6813,0.68131,0.68122,0.68131,205999998.0
2005-05-04 10:03:00,0.68131,0.68135,0.68127,0.68135,138900002.0
2005-05-04 10:04:00,0.68121,0.6813,0.68121,0.68128,272499998.0
2005-05-04 10:05:00,0.68124,0.68132,0.68124,0.68131,198600001.0
2005-05-04 10:06:00,0.68127,0.68134,0.68127,0.68134,116800000.0
2005-05-04 10:07:00,0.68131,0.68143,0.68127,0.68143,129500002.0
2005-05-04 10:08:00,0.68144,0.68148,0.68138,0.68146,137000001.0
2005-05-04 10:09:00,0.68145,0.68146,0.68136,0.68143,228300004.0
2005-05-04 10:10:00,0.68146,0.68146,0.68139,0.68145,179400001.0
2005-05-04 10:11:00,0.68145,0.68156,0.68145,0.68155,153700001.0
2005-05-04 10:12:00,0.68147,0.68157,0.68147,0.68152,142900003.0
2005-05-04 10:13:00,0.68154,0.68157,0.68143,0.68157,165499999.0
2005-05-04 10:14:00,0.68152,0.68156,0.68152,0.68152,88900001.0
2005-05-04 10:15:00,0.68153,0.68153,0.68137,0.6815,89800002.0
2005-05-04 10:16:00,0.68145,0.68145,0.68135,0.68143,56400001.0
2005-05-04 10:17:00,0.6814,0.68144,0.68135,0.68142,327699999.0
2005-05-04 10:18:00,0.68145,0.68148,0.68142,0.68142,99100003.0
2005-05-04 10:19:00,0.68145,0.68145,0.6814,0.68145,113099999.0
2005-05-04 10:20:00,0.68145,0.68148,0.68142,0.68148,63000000.0
2005-05-04 10:21:00,0.68139,0.68148,0.68137,0.68146,202499999.0
2005-05-04 10:22:00,0.68142,0.68148,0.68139,0.68148,229100000.0
2005-05-04 10:23:00,0.68145,0.68149,0.68137,0.68138,166100000.0
2005-05-04 10:24:00,0.68136,0.68144,0.68136,0.68144,67100002.0
2005-05-04 10:25:00,0.68143,0.68148,0.68139,0.68148,140099999.0
2005-05-04 10:26:00,0.68145,0.68145,0.68138,0.68138,209100005.0
2005-05-04 10:27:00,0.68135,0.68136,0.68129,0.68131,154199997.0
2005-05-04 10:28:00,0.68136,0.68139,0.68123,0.68135,171900001.0
2005-05-04 10:29:00,0.68134,0.68137,0.68126,0.68135,210800000.0
2005-05-04 10:30:00,0.68133,0.68133,0.68126,0.68126,118299999.0
2005-05-04 10:31:00,0.68131,0.68141,0.68127,0.68138,224600001.0
2005-05-04 10:32:00,0.68132,0.68141,0.68132,0.6814,127900000.0
2005-05-04 10:33:00,0.68142,0.68148,0.68138,0.68148,170599998.0
2005-05-04 10:34:00,0.68135,0.6814,0.68127,0.6814,162499998.0
2005-05-04 10:35:00,0.68147,0.68152,0.68131,0.68152,197999995.0
2005-05-04 10:36:00,0.68142,0.68153,0.68141,0.68153,77300000.0
2005-05-04 10:37:00,0.68155,0.68155,0.68142,0.68152,177699997.0
2005-05-04 10:38:00,0.68144,0.68152,0.68136,0.68152,74400001.0
2005-05-04 10:39:00,0.68152,0.68152,0.68147,0.68147,92399998.0
2005-05-04 10:40:00,0.6815,0.68155,0.6815,0.68152,64600000.0
2005-05-04 10:41:00,0.68148,0.6815,0.68133,0.6815,217199996.0
2005-05-04 10:42:00,0.68147,0.6815,0.68137,0.68137,200600003.0
2005-05-04 10:43:00,0.68139,0.68148,0.68135,0.68148,171900001.0
2005-05-04 10:44:00,0.6814,0.68144,0.68137,0.68142,141200003.0
2005-05-04 10:45:00,0.68145,0.68155,0.68139,0.68155,208100002.0
2005-05-04 10:46:00,0.68141,0.6815,0.68139,0.6815,181799996.0
2005-05-04 10:47:00,0.68148,0.68153,0.68142,0.68153,134700000.0
2005-05-04 10:48:00,0.68149,0.68154,0.68134,0.68134,91700000.0
2005-05-04 10:49:00,0.68146,0.68151,0.68136,0.68141,246499996.0
2005-05-04 10:50:00,0.68141,0.68145,0.68139,0.6814,115599998.0
2005-05-04 10:51:00,0.68141,0.68145,0.6814,0.68143,123699997.0
2005-05-04 10:52:00,0.68139,0.68147,0.68139,0.68145,164600000.0
2005-05-04 10:53:00,0.68141,0.68144,0.68139,0.68139,166500000.0
2005-05-04 10:54:00,0.6814,0.6814,0.68135,0.68135,125200004.0
2005-05-04 10:55:00,0.68133,0.68145,0.68131,0.68145,94199998.0
2005-05-04 10:56:00,0.68143,0.68143,0.68132,0.68143,155600005.0
2005-05-04 10:57:00,0.68135,0.68142,0.68135,0.68138,148300000.0
2005-05-04 10:58:00,0.68138,0.6814,0.68138,0.6814,40700000.0
2005-05-04 10:59:00,0.68137,0.6814,0.68135,0.6814,143499999.0
2005-05-04 11:00:00,0.68142,0.68143,0.68137,0.68142,179099998.0
2005-05-04 11:01:00,0.68139,0.68141,0.68139,0.68139,78399999.0
2005-05-04 11:02:00,0.68138,0.68138,0.68135,0.68135,66200001.0
2005-05-04 11:03:00,0.6813,0.68134,0.68125,0.68134,119000002.0
2005-05-04 11:04:00,0.68135,0.68135,0.68125,0.68133,166899999.0
2005-05-04 11:05:00,0.68125,0.68131,0.68125,0.68131,97700003.0
2005-05-04 11:06:00,0.68135,0.68135,0.68132,0.68135,148099999.0
2005-05-04 11:07:00,0.6813,0.68136,0.6813,0.68133,139899999.0
2005-05-04 11:08:00,0.68135,0.68136,0.68124,0.68136,98900001.0
2005-05-04 11:09:00,0.6814,0.6814,0.6814,0.6814,71600002.0
2005-05-04 11:10:00,0.6814,0.6814,0.68137,0.68137,78200001.0
2005-05-04 11:11:00,0.6814,0.6814,0.68137,0.68137,70600001.0
2005-05-04 11:12:00,0.68143,0.6815,0.68137,0.68148,105900002.0
2005-05-04 11:13:00,0.68145,0.68158,0.68145,0.68158,111699999.0
2005-05-04 11:14:00,0.68153,0.68155,0.68147,0.68155,214499997.0
2005-05-04 11:15:00,0.68155,0.68159,0.68149,0.68159,139299998.0
2005-05-04 11:16:00,0.68158,0.68158,0.68143,0.68158,217399995.0
2005-05-04 11:17:00,0.68157,0.68157,0.68148,0.68156,152400002.0
2005-05-04 11:18:00,0.68154,0.68163,0.68146,0.68163,167799999.0
2005-05-04 11:19:00,0.68157,0.68157,0.68148,0.68155,225800000.0
2005-05-04 11:20:00,0.68149,0.68153,0.68144,0.6815,37800000.0
2005-05-04 11:21:00,0.68158,0.68158,0.68149,0.6815,60500000.0
2005-05-04 11:22:00,0.68146,0.68146,0.68136,0.68141,129200001.0
2005-05-04 11:23:00,0.68146,0.68146,0.6813,0.68135,189700001.0
2005-05-04 11:24:00,0.68136,0.68136,0.68127,0.68133,143600004.0
2005-05-04 11:25:00,0.68116,0.68126,0.68116,0.68126,161499999.0
2005-05-04 11:26:00,0.68126,0.68132,0.68123,0.68132,197500003.0
2005-05-04 11:27:00,0.68127,0.6813,0.68124,0.6813,155500000.0
2005-05-04 11:28:00,0.68144,0.68144,0.68127,0.68132,127000001.0
2005-05-04 11:29:00,0.68136,0.68137,0.68126,0.68131,186899998.0
2005-05-04 11:30:00,0.68138,0.68138,0.68123,0.68133,213999996.0
2005-05-04 11:31:00,0.68133,0.68142,0.68133,0.68139,52600001.0
2005-05-04 11:32:00,0.68092,0.68137,0.68091,0.68134,110200001.0
2005-05-04 11:33:00,0.6814,0.6814,0.68119,0.68128,155599997.0
2005-05-04 11:34:00,0.68118,0.68129,0.68116,0.68129,183300004.0
2005-05-04 11:35:00,0.68131,0.68132,0.68121,0.68128,231200001.0
2005-05-04 11:36:00,0.68117,0.68132,0.68117,0.6812,174799998.0
2005-05-04 11:37:00,0.68125,0.68132,0.68125,0.68132,65599999.0
2005-05-04 11:38:00,0.68124,0.68126,0.68118,0.68125,147199999.0
2005-05-04 11:39:00,0.68127,0.68133,0.68123,0.68133,120099999.0
2005-05-04 11:40:00,0.68124,0.68124,0.68104,0.68118,86299999.0
2005-05-04 11:41:00,0.68114,0.68121,0.68108,0.68121,99000001.0
2005-05-04 11:42:00,0.68116,0.68116,0.68108,0.68111,133400000.0
2005-05-04 11:43:00,0.68115,0.68128,0.68115,0.68128,76200001.0
2005-05-04 11:44:00,0.68124,0.6813,0.68118,0.68123,240399996.0
2005-05-04 11:45:00,0.68123,0.68125,0.6812,0.68123,274800001.0
2005-05-04 11:46:00,0.68113,0.68113,0.68097,0.68097,166300001.0
2005-05-04 11:47:00,0.68104,0.68112,0.68098,0.68112,161300001.0
2005-05-04 11:48:00,0.68099,0.68107,0.68093,0.68095,295399999.0
2005-05-04 11:49:00,0.68097,0.68099,0.6809,0.68092,135700000.0
2005-05-04 11:50:00,0.68083,0.68099,0.68083,0.68095,172700000.0
2005-05-04 11:51:00,0.68102,0.68102,0.68087,0.68094,134400003.0
2005-05-04 11:52:00,0.68088,0.68102,0.68088,0.681,157800000.0
2005-05-04 11:53:00,0.68095,0.68104,0.68087,0.68104,196699997.0
2005-05-04 11:54:00,0.68092,0.68104,0.68092,0.68104,89999998.0
2005-05-04 11:55:00,0.68103,0.68107,0.68094,0.68095,168499998.0
2005-05-04 11:56:00,0.68102,0.68109,0.68099,0.68099,286799999.0
2005-05-04 11:57:00,0.68115,0.68115,0.68099,0.68099,213100005.0
2005-05-04 11:58:00,0.68107,0.68108,0.68096,0.681,54400000.0
2005-05-04 11:59:00,0.68104,0.68118,0.68102,0.68118,104099999.0
2005-05-04 12:00:00,0.68095,0.68114,0.68095,0.68114,264199999.0
2005-05-04 12:01:00,0.68118,0.68118,0.6811,0.6811,222399995.0
2005-05-04 12:02:00,0.68123,0.68127,0.68107,0.68127,108099998.0
2005-05-04 12:03:00,0.68123,0.68135,0.68121,0.68128,228200000.0
2005-05-04 12:04:00,0.68128,0.68128,0.68118,0.68125,96000004.0
2005-05-04 12:05:00,0.68111,0.68121,0.68108,0.68118,148200000.0
2005-05-04 12:06:00,0.68114,0.68121,0.68108,0.68121,94499997.0
2005-05-04 12:07:00,0.68117,0.68117,0.68109,0.6811,144499999.0
2005-05-04 12:08:00,0.68117,0.68117,0.68107,0.68117,209100003.0
2005-05-04 12:09:00,0.6811,0.6811,0.68099,0.68105,213400002.0
2005-05-04 12:10:00,0.68105,0.68107,0.68101,0.68107,146900002.0
2005-05-04 12:11:00,0.68097,0.68101,0.68087,0.68101,105899997.0
2005-05-04 12:12:00,0.68096,0.68099,0.68092,0.68092,235500003.0
2005-05-04 12:13:00,0.6809,0.68094,0.68087,0.68094,88699997.0
2005-05-04 12:14:00,0.68096,0.68097,0.68089,0.68097,130299998.0
2005-05-04 12:15:00,0.68098,0.681,0.68094,0.681,215299999.0
2005-05-04 12:16:00,0.681,0.681,0.68094,0.68098,97899999.0
2005-05-04 12:17:00,0.68094,0.68094,0.68073,0.68087,140700000.0
2005-05-04 12:18:00,0.68088,0.68089,0.68084,0.68089,127799997.0
2005-05-04 12:19:00,0.6809,0.6809,0.6808,0.6808,166399995.0
2005-05-04 12:20:00,0.68085,0.68093,0.68083,0.68092,183699999.0
2005-05-04 12:21:00,0.68088,0.6809,0.6808,0.68086,275800005.0
2005-05-04 12:22:00,0.68087,0.68096,0.68087,0.68095,135700000.0
2005-05-04 12:23:00,0.68094,0.68096,0.68094,0.68096,171899997.0
2005-05-04 12:24:00,0.6809,0.6809,0.68084,0.68088,146899998.0
2005-05-04 12:25:00,0.6808,0.6808,0.6807,0.68075,110000000.0
2005-05-04 12:26:00,0.68072,0.68085,0.68068,0.68085,167500001.0
2005-05-04 12:27:00,0.6807,0.68071,0.68063,0.68064,238899998.0
2005-05-04 12:28:00,0.68062,0.68067,0.68056,0.68059,224500003.0
2005-05-04 12:29:00,0.68064,0.6807,0.68059,0.68064,134800003.0
2005-05-04 12:30:00,0.68063,0.68063,0.68057,0.68058,114500000.0
2005-05-04 12:31:00,0.68056,0.68056,0.68046,0.6805,116399998.0
2005-05-04 12:32:00,0.68051,0.68053,0.68048,0.68048,152500000.0
2005-05-04 12:33:00,0.68056,0.68075,0.68056,0.68072,152299998.0
2005-05-04 12:34:00,0.68069,0.68073,0.68062,0.68073,320600008.0
2005-05-04 12:35:00,0.68067,0.68077,0.68065,0.68077,244000001.0
2005-05-04 12:36:00,0.68071,0.68073,0.68066,0.6807,31200000.0
2005-05-04 12:37:00,0.68076,0.68076,0.68059,0.6807,164300001.0
2005-05-04 12:38:00,0.68065,0.68073,0.68065,0.68067,156100003.0
2005-05-04 12:39:00,0.68071,0.68081,0.68063,0.68081,104600000.0
2005-05-04 12:40:00,0.68077,0.68078,0.68069,0.68076,122000003.0
2005-05-04 12:41:00,0.68077,0.68082,0.6807,0.6807,230499998.0
2005-05-04 12:42:00,0.68072,0.68085,0.68072,0.68081,132199997.0
2005-05-04 12:43:00,0.68076,0.68088,0.68076,0.68088,137600000.0
2005-05-04 12:44:00,0.68085,0.68089,0.68085,0.68088,282900003.0
2005-05-04 12:45:00,0.68088,0.6809,0.68082,0.6809,135500003.0
2005-05-04 12:46:00,0.68086,0.68087,0.68082,0.68087,93599999.0
2005-05-04 12:47:00,0.68084,0.68086,0.6808,0.68085,93100002.0
2005-05-04 12:48:00,0.68084,0.68089,0.68078,0.68089,214799998.0
2005-05-04 12:49:00,0.68089,0.68089,0.68078,0.68078,132700003.0
2005-05-04 12:50:00,0.68086,0.68097,0.68083,0.68088,261100003.0
2005-05-04 12:51:00,0.68091,0.681,0.68081,0.68094,121200000.0
2005-05-04 12:52:00,0.68097,0.68098,0.68088,0.68088,280099998.0
2005-05-04 12:53:00,0.68095,0.68103,0.68091,0.68098,235100002.0
2005-05-04 12:54:00,0.68088,0.68105,0.68088,0.68104,151699998.0
2005-05-04 12:55:00,0.68098,0.68104,0.68095,0.68098,232699999.0
2005-05-04 12:56:00,0.68105,0.68108,0.68102,0.68102,213799998.0
2005-05-04 12:57:00,0.68107,0.68109,0.681,0.68109,125199999.0
2005-05-04 12:58:00,0.68103,0.68103,0.68095,0.68095,148499996.0
2005-05-04 12:59:00,0.68098,0.681,0.68086,0.6809,195600000.0
2005-05-04 13:00:00,0.68093,0.68098,0.68092,0.68096,80500001.0
2005-05-04 13:01:00,0.68098,0.68107,0.68098,0.681,226300000.0
2005-05-04 13:02:00,0.68103,0.68107,0.68103,0.68107,16200000.0
2005-05-04 13:03:00,0.68096,0.68105,0.68089,0.68093,126800000.0
2005-05-04 13:04:00,0.68095,0.68095,0.68079,0.68093,163299999.0
2005-05-04 13:05:00,0.68092,0.68102,0.68092,0.681,156100001.0
2005-05-04 13:06:00,0.68093,0.68096,0.68082,0.68082,244800001.0
2005-05-04 13:07:00,0.68078,0.68086,0.68075,0.68082,135700000.0
2005-05-04 13:08:00,0.68081,0.68091,0.68073,0.68091,110300000.0
2005-05-04 13:09:00,0.68093,0.68105,0.68091,0.68105,132100000.0
2005-05-04 13:10:00,0.68087,0.68102,0.68087,0.68102,153400001.0
2005-05-04 13:11:00,0.68102,0.68102,0.68092,0.68093,72700001.0
2005-05-04 13:12:00,0.68089,0.68097,0.68084,0.68095,106399997.0
2005-05-04 13:13:00,0.68088,0.68097,0.68088,0.68092,176299999.0
2005-05-04 13:14:00,0.68089,0.68093,0.68082,0.68092,142400000.0
2005-05-04 13:15:00,0.68082,0.68088,0.68082,0.68087,205299995.0
2005-05-04 13:16:00,0.68086,0.68086,0.68078,0.68085,160799997.0
2005-05-04 13:17:00,0.68091,0.68091,0.6808,0.68088,135700000.0
2005-05-04 13:18:00,0.68082,0.68092,0.68076,0.68092,32600000.0
2005-05-04 13:19:00,0.68091,0.68091,0.68079,0.68085,160300002.0
2005-05-04 13:20:00,0.6808,0.68088,0.68078,0.68088,235300001.0
2005-05-04 13:21:00,0.68083,0.68083,0.68077,0.68078,147100003.0
2005-05-04 13:22:00,0.68085,0.68089,0.68079,0.68086,68800001.0
2005-05-04 13:23:00,0.6809,0.68095,0.6809,0.68095,95200003.0
2005-05-04 13:24:00,0.68093,0.68097,0.68093,0.68097,140700001.0
2005-05-04 13:25:00,0.6809,0.6809,0.68074,0.68082,117600001.0
2005-05-04 13:26:00,0.6809,0.68092,0.68074,0.6809,208699999.0
2005-05-04 13:27:00,0.68092,0.68098,0.68088,0.68092,205499999.0
2005-05-04 13:28:00,0.68077,0.68084,0.68076,0.68077,282899996.0
2005-05-04 13:29:00,0.68073,0.68083,0.68073,0.6808,158100000.0
2005-05-04 13:30:00,0.68081,0.68081,0.68068,0.68071,63000000.0
2005-05-04 13:31:00,0.68068,0.68071,0.68056,0.68062,132499996.0
2005-05-04 13:32:00,0.68059,0.68071,0.68054,0.68071,110199997.0
2005-05-04 13:33:00,0.68071,0.68071,0.68066,0.68066,200500003.0
2005-05-04 13:34:00,0.68076,0.68076,0.68059,0.6806,146900004.0
2005-05-04 13:35:00,0.68058,0.68059,0.68048,0.68053,224500005.0
2005-05-04 13:36:00,0.6806,0.68064,0.68056,0.68064,170300000.0
2005-05-04 13:37:00,0.68063,0.68063,0.68054,0.68063,82400000.0
2005-05-04 13:38:00,0.68064,0.68064,0.68055,0.68056,134900004.0
2005-05-04 13:39:00,0.68057,0.6806,0.68052,0.6806,212899997.0
2005-05-04 13:40:00,0.68065,0.68065,0.68053,0.68059,70899999.0
2005-05-04 13:41:00,0.68056,0.6806,0.68056,0.68059,139400003.0
2005-05-04 13:42:00,0.68066,0.68068,0.68058,0.68068,294599997.0
2005-05-04 13:43:00,0.6806,0.68074,0.6806,0.6807,187900000.0
2005-05-04 13:44:00,0.68067,0.68073,0.68065,0.68065,91200000.0
2005-05-04 13:45:00,0.68068,0.68073,0.68067,0.6807,152600001.0
2005-05-04 13:46:00,0.6807,0.6807,0.68062,0.68062,121199998.0
2005-05-04 13:47:00,0.68064,0.68065,0.68059,0.68064,125000002.0
2005-05-04 13:48:00,0.68067,0.68071,0.68062,0.6807,84100001.0
2005-05-04 13:49:00,0.68073,0.6808,0.68068,0.6808,126300000.0
2005-05-04 13:50:00,0.68077,0.68085,0.68077,0.68085,188299998.0
2005-05-04 13:51:00,0.68082,0.68093,0.6808,0.68093,152399999.0
2005-05-04 13:52:00,0.68084,0.68092,0.68084,0.68087,193900005.0
2005-05-04 13:53:00,0.68093,0.68093,0.68084,0.68092,133200001.0
2005-05-04 13:54:00,0.68094,0.68095,0.68087,0.6809,135599996.0
2005-05-04 13:55:00,0.68089,0.68093,0.68089,0.68089,36700000.0
2005-05-04 13:56:00,0.68088,0.68098,0.68088,0.68098,175800001.0
2005-05-04 13:57:00,0.68092,0.68093,0.68087,0.68093,167599996.0
2005-05-04 13:58:00,0.68093,0.681,0.68091,0.681,148900003.0
2005-05-04 13:59:00,0.68105,0.68108,0.681,0.68108,227899998.0
2005-05-04 14:00:00,0.68104,0.68114,0.68098,0.68107,230900004.0
2005-05-04 14:01:00,0.68106,0.68108,0.68104,0.68108,115200002.0
2005-05-04 14:02:00,0.681,0.68115,0.68097,0.68115,163999997.0
2005-05-04 14:03:00,0.68119,0.6812,0.68108,0.68111,126900000.0
2005-05-04 14:04:00,0.68115,0.68119,0.68114,0.68119,55400001.0
2005-05-04 14:05:00,0.68114,0.68127,0.68109,0.68124,132299998.0
2005-05-04 14:06:00,0.68125,0.68133,0.68118,0.68133,306700001.0
2005-05-04 14:07:00,0.68133,0.68137,0.68122,0.6813,199099997.0
2005-05-04 14:08:00,0.68128,0.68128,0.6812,0.68127,91200002.0
2005-05-04 14:09:00,0.6813,0.68133,0.68125,0.6813,298700003.0
2005-05-04 14:10:00,0.68138,0.68138,0.68121,0.68128,163499998.0
2005-05-04 14:11:00,0.68122,0.68131,0.68117,0.68131,75200001.0
2005-05-04 14:12:00,0.68133,0.68138,0.68133,0.68133,145400002.0
2005-05-04 14:13:00,0.68133,0.68141,0.68128,0.68141,63099999.0
2005-05-04 14:14:00,0.68137,0.68143,0.68133,0.68143,128299999.0
2005-05-04 14:15:00,0.68141,0.68149,0.68141,0.68149,42300001.0
2005-05-04 14:16:00,0.68146,0.68165,0.68145,0.68162,254799997.0
2005-05-04 14:17:00,0.68154,0.68154,0.68144,0.68148,116999999.0
2005-05-04 14:18:00,0.68149,0.68153,0.68143,0.68153,162099998.0
2005-05-04 14:19:00,0.6815,0.68157,0.68144,0.68155,189999996.0
2005-05-04 14:20:00,0.68153,0.68153,0.68142,0.6815,163900000.0
2005-05-04 14:21:00,0.68157,0.6816,0.6815,0.68157,123800003.0
2005-05-04 14:22:00,0.68158,0.68171,0.68158,0.68168,189399998.0
2005-05-04 14:23:00,0.68174,0.68174,0.68167,0.68174,226799996.0
2005-05-04 14:24:00,0.68175,0.68175,0.68167,0.68167,72499997.0
2005-05-04 14:25:00,0.68163,0.68163,0.68154,0.68157,185099999.0
2005-05-04 14:26:00,0.68162,0.68163,0.68155,0.68157,196699999.0
2005-05-04 14:27:00,0.68155,0.68155,0.68145,0.68153,186400001.0
2005-05-04 14:28:00,0.6815,0.68156,0.68148,0.68156,74100001.0
2005-05-04 14:29:00,0.68152,0.68161,0.68152,0.6816,131700001.0
2005-05-04 14:30:00,0.68144,0.68156,0.68144,0.68152,132999999.0
2005-05-04 14:31:00,0.68145,0.68148,0.68143,0.68145,129199997.0
2005-05-04 14:32:00,0.68144,0.68148,0.68137,0.68148,144400002.0
2005-05-04 14:33:00,0.68146,0.68158,0.68146,0.68155,167100003.0
2005-05-04 14:34:00,0.6815,0.68158,0.68144,0.68144,190799995.0
2005-05-04 14:35:00,0.6815,0.68157,0.68146,0.68149,125100001.0
2005-05-04 14:36:00,0.68151,0.68151,0.68136,0.68142,134600001.0
2005-05-04 14:37:00,0.68141,0.68157,0.68141,0.68145,251300000.0
2005-05-04 14:38:00,0.68147,0.68149,0.68135,0.68144,158900002.0
2005-05-04 14:39:00,0.68137,0.68145,0.68135,0.68145,234900003.0
2005-05-04 14:40:00,0.6814,0.68151,0.68134,0.68151,227799998.0
2005-05-04 14:41:00,0.68146,0.68146,0.68126,0.68131,154999999.0
2005-05-04 14:42:00,0.68135,0.68139,0.68127,0.68127,83900001.0
2005-05-04 14:43:00,0.6814,0.6814,0.68132,0.68138,124500003.0
2005-05-04 14:44:00,0.68147,0.68147,0.68139,0.68142,141599999.0
2005-05-04 14:45:00,0.68148,0.68148,0.68137,0.68142,133900001.0
2005-05-04 14:46:00,0.68145,0.68145,0.68132,0.68132,141800004.0
2005-05-04 14:47:00,0.68138,0.68138,0.68126,0.68138,218499994.0
2005-05-04 14:48:00,0.68139,0.68143,0.68133,0.68143,153100000.0
2005-05-04 14:49:00,0.68138,0.68155,0.68137,0.68155,212499996.0
2005-05-04 14:50:00,0.68146,0.68147,0.68137,0.68147,189400001.0
2005-05-04 14:51:00,0.6814,0.68149,0.68139,0.68145,146999999.0
2005-05-04 14:52:00,0.68143,0.68148,0.68143,0.68145,136000003.0
2005-05-04 14:53:00,0.68153,0.68157,0.68145,0.68157,87200002.0
2005-05-04 14:54:00,0.68151,0.68151,0.68132,0.68132,158300005.0
2005-05-04 14:55:00,0.68138,0.68138,0.68128,0.6813,146900001.0
2005-05-04 14:56:00,0.68135,0.68138,0.6813,0.6813,134900002.0
2005-05-04 14:57:00,0.6813,0.68134,0.68127,0.68129,139399999.0
2005-05-04 14:58:00,0.68136,0.68136,0.68131,0.68134,182400000.0
2005-05-04 14:59:00,0.68138,0.68141,0.68127,0.68133,162800001.0
2005-05-04 15:00:00,0.68128,0.68128,0.68112,0.68112,117299997.0
2005-05-04 15:01:00,0.68106,0.68119,0.681,0.68119,203399998.0
2005-05-04 15:02:00,0.68109,0.68114,0.68108,0.68109,119699997.0
2005-05-04 15:03:00,0.68105,0.68125,0.68105,0.6812,188500002.0
2005-05-04 15:04:00,0.68115,0.68119,0.681,0.68108,144800002.0
2005-05-04 15:05:00,0.68107,0.68137,0.68104,0.68137,124800003.0
2005-05-04 15:06:00,0.68122,0.68125,0.68108,0.68125,108199999.0
2005-05-04 15:07:00,0.68123,0.68123,0.68113,0.68118,170799996.0
2005-05-04 15:08:00,0.68111,0.68118,0.68104,0.68115,167800001.0
2005-05-04 15:09:00,0.68108,0.68115,0.68102,0.6811,93400000.0
2005-05-04 15:10:00,0.68114,0.68123,0.68113,0.68123,176399999.0
2005-05-04 15:11:00,0.68114,0.68127,0.68099,0.68127,171800002.0
2005-05-04 15:12:00,0.68125,0.68125,0.68102,0.68115,63900002.0
2005-05-04 15:13:00,0.68113,0.68117,0.6811,0.68112,60700000.0
2005-05-04 15:14:00,0.68113,0.68117,0.68108,0.68114,89600001.0
2005-05-04 15:15:00,0.68114,0.68122,0.68114,0.68121,157700003.0
2005-05-04 15:16:00,0.68112,0.68114,0.68105,0.68114,89800000.0
2005-05-04 15:17:00,0.68117,0.68117,0.68105,0.68113,147700001.0
2005-05-04 15:18:00,0.68105,0.68118,0.68105,0.68117,215600007.0
2005-05-04 15:19:00,0.681,0.681,0.6809,0.68099,180800005.0
2005-05-04 15:20:00,0.68098,0.68105,0.68096,0.68102,142600001.0
2005-05-04 15:21:00,0.68098,0.68098,0.6808,0.68083,99899999.0
2005-05-04 15:22:00,0.68091,0.68098,0.68082,0.68093,265399996.0
2005-05-04 15:23:00,0.68077,0.68078,0.68071,0.68078,137900002.0
2005-05-04 15:24:00,0.68076,0.68076,0.68064,0.68076,53500001.0
2005-05-04 15:25:00,0.68076,0.68076,0.68068,0.68076,138000002.0
2005-05-04 15:26:00,0.68072,0.68081,0.68066,0.68081,108900001.0
2005-05-04 15:27:00,0.68085,0.68093,0.68085,0.68092,113500003.0
2005-05-04 15:28:00,0.68092,0.68092,0.68076,0.68091,138700001.0
2005-05-04 15:29:00,0.68096,0.68103,0.6809,0.68103,69300000.0
2005-05-04 15:30:00,0.68105,0.68121,0.68098,0.6812,146000000.0
2005-05-04 15:31:00,0.68122,0.68127,0.68118,0.68127,142000000.0
2005-05-04 15:32:00,0.68121,0.68135,0.68118,0.68135,238199996.0
2005-05-04 15:33:00,0.68123,0.68135,0.68123,0.68131,183899997.0
2005-05-04 15:34:00,0.68126,0.6813,0.68125,0.6813,146099995.0
2005-05-04 15:35:00,0.68136,0.68136,0.68123,0.68132,137400002.0
2005-05-04 15:36:00,0.68131,0.68134,0.68125,0.68132,161299999.0
2005-05-04 15:37:00,0.6813,0.68132,0.68125,0.68125,127200000.0
2005-05-04 15:38:00,0.6813,0.68133,0.68117,0.68128,110099999.0
2005-05-04 15:39:00,0.68124,0.68128,0.68118,0.68125,148999997.0
2005-05-04 15:40:00,0.68125,0.68126,0.68111,0.68122,132000000.0
2005-05-04 15:41:00,0.68109,0.68126,0.68104,0.68126,211700002.0
2005-05-04 15:42:00,0.68123,0.68123,0.6811,0.6812,178000002.0
2005-05-04 15:43:00,0.68115,0.68121,0.68115,0.68121,132600001.0
2005-05-04 15:44:00,0.68122,0.68122,0.68113,0.68113,63500000.0
2005-05-04 15:45:00,0.6812,0.68121,0.68111,0.68117,177099999.0
2005-05-04 15:46:00,0.68113,0.68113,0.68104,0.68113,251800000.0
2005-05-04 15:47:00,0.68108,0.68111,0.68094,0.68107,174800000.0
2005-05-04 15:48:00,0.68104,0.68108,0.68098,0.68108,262900002.0
2005-05-04 15:49:00,0.68107,0.68107,0.68096,0.68101,72900000.0
2005-05-04 15:50:00,0.68105,0.68105,0.68093,0.68093,67600001.0
2005-05-04 15:51:00,0.68109,0.68113,0.68098,0.68098,161700001.0
2005-05-04 15:52:00,0.68103,0.68107,0.68103,0.68107,127800003.0
2005-05-04 15:53:00,0.68106,0.68108,0.68099,0.68108,148000000.0
2005-05-04 15:54:00,0.68097,0.68115,0.68097,0.6811,103000000.0
2005-05-04 15:55:00,0.68099,0.68113,0.68099,0.6811,133300004.0
2005-05-04 15:56:00,0.68103,0.68104,0.68098,0.68099,179699998.0
2005-05-04 15:57:00,0.68099,0.68115,0.68097,0.68111,122699999.0
2005-05-04 15:58:00,0.68107,0.68116,0.68098,0.68112,213800003.0
2005-05-04 15:59:00,0.68116,0.68117,0.68098,0.681,126199998.0
2005-05-04 16:00:00,0.68111,0.6812,0.68104,0.68111,142199998.0
2005-05-04 16:01:00,0.68101,0.6811,0.68097,0.6811,135600000.0
2005-05-04 16:02:00,0.68107,0.68107,0.68099,0.68104,205000000.0
2005-05-04 16:03:00,0.68096,0.68103,0.68089,0.681,208500001.0
2005-05-04 16:04:00,0.6807,0.68081,0.68067,0.68078,228099999.0
2005-05-04 16:05:00,0.68077,0.68087,0.68074,0.68081,204400003.0
2005-05-04 16:06:00,0.68078,0.68088,0.68071,0.68085,183999999.0
2005-05-04 16:07:00,0.68077,0.68082,0.68069,0.68075,198200006.0
2005-05-04 16:08:00,0.68081,0.68091,0.68075,0.68091,203600000.0
2005-05-04 16:09:00,0.6808,0.68089,0.6808,0.68085,144900001.0
2005-05-04 16:10:00,0.68086,0.68092,0.68085,0.68092,97000001.0
2005-05-04 16:11:00,0.68095,0.68101,0.68093,0.68095,147999999.0
2005-05-04 16:12:00,0.68093,0.68093,0.6808,0.68083,91700002.0
2005-05-04 16:13:00,0.68089,0.68089,0.68074,0.68083,232700002.0
2005-05-04 16:14:00,0.68086,0.6809,0.6808,0.68088,128199998.0
2005-05-04 16:15:00,0.68088,0.68091,0.6808,0.6809,226500001.0
2005-05-04 16:16:00,0.68085,0.68089,0.68077,0.68085,227199999.0
2005-05-04 16:17:00,0.6808,0.68084,0.68072,0.6808,165400002.0
2005-05-04 16:18:00,0.68087,0.68087,0.68077,0.68083,66700000.0
2005-05-04 16:19:00,0.68082,0.68093,0.68077,0.68093,129400002.0
2005-05-04 16:20:00,0.68095,0.68095,0.68093,0.68095,85500000.0
2005-05-04 16:21:00,0.68095,0.681,0.68094,0.68094,79800002.0
2005-05-04 16:22:00,0.68095,0.68097,0.68078,0.68086,111600002.0
2005-05-04 16:23:00,0.68089,0.681,0.68085,0.681,68500001.0
2005-05-04 16:24:00,0.68101,0.68101,0.68078,0.68091,144300000.0
2005-05-04 16:25:00,0.68093,0.68098,0.68083,0.68098,156500000.0
2005-05-04 16:26:00,0.68088,0.68093,0.68086,0.68093,71800002.0
2005-05-04 16:27:00,0.6809,0.6809,0.68076,0.68085,154700004.0
2005-05-04 16:28:00,0.68081,0.68081,0.68071,0.68078,130900003.0
2005-05-04 16:29:00,0.68075,0.68086,0.68073,0.68082,279600003.0
2005-05-04 16:30:00,0.68072,0.68072,0.68054,0.68063,122200001.0
2005-05-04 16:31:00,0.68059,0.6806,0.68051,0.68058,151900001.0
2005-05-04 16:32:00,0.68055,0.68066,0.68055,0.68064,109900001.0
2005-05-04 16:33:00,0.68055,0.6806,0.68049,0.68055,108999999.0
2005-05-04 16:34:00,0.68061,0.68062,0.68052,0.68058,98600003.0
2005-05-04 16:35:00,0.68066,0.68067,0.68058,0.68058,89299999.0
2005-05-04 16:36:00,0.68057,0.68066,0.68057,0.6806,87799998.0
2005-05-04 16:37:00,0.6806,0.68067,0.6806,0.68062,136100000.0
2005-05-04 16:38:00,0.68063,0.68064,0.68057,0.6806,144700003.0
2005-05-04 16:39:00,0.68062,0.68065,0.68062,0.68065,78800001.0
2005-05-04 16:40:00,0.68062,0.68062,0.6806,0.68062,86600000.0
2005-05-04 16:41:00,0.68056,0.68075,0.68056,0.68075,128600003.0
2005-05-04 16:42:00,0.68066,0.68079,0.68058,0.68079,148200002.0
2005-05-04 16:43:00,0.68066,0.68069,0.68063,0.68068,194100002.0
2005-05-04 16:44:00,0.68063,0.68075,0.68061,0.68063,134999999.0
2005-05-04 16:45:00,0.68075,0.68076,0.68063,0.68076,210699998.0
2005-05-04 16:46:00,0.68082,0.68087,0.68067,0.68087,228599997.0
2005-05-04 16:47:00,0.68085,0.68088,0.6808,0.68088,99800004.0
2005-05-04 16:48:00,0.68093,0.68093,0.6808,0.68093,156599998.0
2005-05-04 16:49:00,0.68091,0.68096,0.68091,0.68096,179500000.0
2005-05-04 16:50:00,0.68105,0.68105,0.68084,0.68084,71900000.0
2005-05-04 16:51:00,0.68098,0.68108,0.68093,0.68108,164399997.0
2005-05-04 16:52:00,0.68098,0.6811,0.68098,0.68107,173800001.0
2005-05-04 16:53:00,0.68089,0.68101,0.68089,0.68101,197399997.0
2005-05-04 16:54:00,0.68105,0.68107,0.68091,0.681,274399996.0
2005-05-04 16:55:00,0.68088,0.68103,0.68088,0.68103,195299997.0
2005-05-04 16:56:00,0.68096,0.68096,0.68089,0.68095,89000000.0
2005-05-04 16:57:00,0.68088,0.68097,0.68088,0.68097,143200000.0
2005-05-04 16:58:00,0.6809,0.68092,0.6808,0.6809,152600000.0
2005-05-04 16:59:00,0.68092,0.68109,0.68088,0.68109,78200000.0
2005-05-04 17:00:00,0.6809,0.68105,0.68088,0.68095,128299998.0
2005-05-04 17:01:00,0.68077,0.68092,0.68073,0.68092,264299996.0
2005-05-04 17:02:00,0.68088,0.68091,0.68076,0.68091,176600000.0
2005-05-04 17:03:00,0.68091,0.68091,0.68085,0.68089,154600004.0
2005-05-04 17:04:00,0.6809,0.6809,0.68077,0.68085,148500004.0
2005-05-04 17:05:00,0.68087,0.68112,0.68087,0.68112,105100000.0
2005-05-04 17:06:00,0.68095,0.68095,0.68078,0.68088,245899998.0
2005-05-04 17:07:00,0.68086,0.68092,0.68079,0.68092,203700000.0
2005-05-04 17:08:00,0.68088,0.68088,0.68082,0.68087,101000003.0
2005-05-04 17:09:00,0.68088,0.68095,0.68077,0.68081,131900002.0
2005-05-04 17:10:00,0.68089,0.68093,0.68079,0.68093,154100004.0
2005-05-04 17:11:00,0.6809,0.68095,0.68082,0.68095,119699998.0
2005-05-04 17:12:00,0.68102,0.68116,0.68092,0.68116,133199998.0
2005-05-04 17:13:00,0.68116,0.68127,0.68112,0.68123,179300003.0
2005-05-04 17:14:00,0.68124,0.68135,0.68114,0.68135,241200000.0
2005-05-04 17:15:00,0.6813,0.68135,0.6812,0.68122,191700001.0
2005-05-04 17:16:00,0.6812,0.68138,0.6812,0.68132,164900000.0
2005-05-04 17:17:00,0.68124,0.68124,0.68106,0.68116,143299999.0
2005-05-04 17:18:00,0.68112,0.68126,0.68108,0.68126,74900000.0
2005-05-04 17:19:00,0.68127,0.68128,0.68119,0.6812,133200000.0
2005-05-04 17:20:00,0.68133,0.68134,0.68121,0.68127,132400002.0
2005-05-04 17:21:00,0.68122,0.68127,0.68113,0.68123,182800002.0
2005-05-04 17:22:00,0.68122,0.68124,0.68109,0.68119,205999998.0
2005-05-04 17:23:00,0.68119,0.68119,0.68108,0.68115,184299999.0
2005-05-04 17:24:00,0.68113,0.68116,0.68106,0.68108,189099999.0
2005-05-04 17:25:00,0.68108,0.68116,0.68108,0.68109,153799998.0
2005-05-04 17:26:00,0.68115,0.68115,0.68111,0.68114,114900000.0
2005-05-04 17:27:00,0.68109,0.68115,0.68105,0.68112,70100000.0
2005-05-04 17:28:00,0.68106,0.68115,0.681,0.68115,94500002.0
2005-05-04 17:29:00,0.68117,0.68123,0.68108,0.68123,82999999.0
2005-05-04 17:30:00,0.68116,0.68119,0.68109,0.68113,153400001.0
2005-05-04 17:31:00,0.68122,0.68122,0.68121,0.68121,76600000.0
2005-05-04 17:32:00,0.68125,0.68128,0.68123,0.68125,21600000.0
2005-05-04 17:33:00,0.68127,0.68129,0.68117,0.68129,170899998.0
2005-05-04 17:34:00,0.68125,0.68125,0.68119,0.68119,153399999.0
2005-05-04 17:35:00,0.68118,0.68118,0.68108,0.68114,171800001.0
2005-05-04 17:36:00,0.68114,0.68122,0.68114,0.68118,123600000.0
2005-05-04 17:37:00,0.6812,0.68126,0.6812,0.68122,157000000.0
2005-05-04 17:38:00,0.68111,0.68122,0.68109,0.68112,197300003.0
2005-05-04 17:39:00,0.68103,0.68103,0.68097,0.68103,191000002.0
2005-05-04 17:40:00,0.68103,0.68104,0.68093,0.68098,199400001.0
2005-05-04 17:41:00,0.68093,0.68094,0.68078,0.68091,134399999.0
2005-05-04 17:42:00,0.68086,0.68089,0.68081,0.68082,79300002.0
2005-05-04 17:43:00,0.68077,0.68077,0.68064,0.68066,72700000.0
2005-05-04 17:44:00,0.68069,0.68093,0.68069,0.68093,121100001.0
2005-05-04 17:45:00,0.68085,0.68086,0.68079,0.68086,273699999.0
2005-05-04 17:46:00,0.6808,0.6808,0.68067,0.68069,144700002.0
2005-05-04 17:47:00,0.68074,0.68077,0.68072,0.68072,84900001.0
2005-05-04 17:48:00,0.68075,0.68078,0.68062,0.68062,42199999.0
2005-05-04 17:49:00,0.68072,0.68076,0.68067,0.68067,204900001.0
2005-05-04 17:50:00,0.68079,0.6808,0.68066,0.68075,245000005.0
2005-05-04 17:51:00,0.68072,0.68072,0.68058,0.6807,185999999.0
2005-05-04 17:52:00,0.68063,0.68074,0.68057,0.68074,38300001.0
2005-05-04 17:53:00,0.68071,0.68071,0.68067,0.68068,83900003.0
2005-05-04 17:54:00,0.68072,0.68072,0.68059,0.68067,210000002.0
2005-05-04 17:55:00,0.68073,0.68078,0.68067,0.68078,163399997.0
2005-05-04 17:56:00,0.68069,0.68076,0.68069,0.6807,171100002.0
2005-05-04 17:57:00,0.68071,0.68071,0.68062,0.68064,204200000.0
2005-05-04 17:58:00,0.68064,0.6807,0.68061,0.6807,145899999.0
2005-05-04 17:59:00,0.68069,0.68076,0.68061,0.68074,185199998.0
2005-05-04 18:00:00,0.68062,0.68063,0.68051,0.68063,74999999.0
2005-05-04 18:01:00,0.68061,0.68061,0.68028,0.68028,1305600000.0
2005-05-04 18:02:00,0.68026,0.6803,0.68012,0.6802,1552700010.0
2005-05-04 18:03:00,0.68014,0.68033,0.68006,0.68024,1757499993.0
2005-05-04 18:04:00,0.68018,0.68035,0.68011,0.68035,1033299992.0
2005-05-04 18:05:00,0.68024,0.68026,0.68004,0.68022,1085800007.0
2005-05-04 18:06:00,0.6802,0.68029,0.68015,0.68029,1684100006.0
2005-05-04 18:07:00,0.6802,0.6803,0.6802,0.6803,1058200001.0
2005-05-04 18:08:00,0.6802,0.6803,0.6802,0.6803,1058200001.0
2005-05-04 18:09:00,0.68022,0.68026,0.68015,0.68026,1058200001.0
2005-05-04 18:10:00,0.68029,0.68034,0.68022,0.68033,1276500002.0
2005-05-04 18:11:00,0.68025,0.68037,0.68024,0.68037,1415000003.0
2005-05-04 18:12:00,0.68041,0.68052,0.68039,0.68044,956499990.0
2005-05-04 18:13:00,0.68044,0.68048,0.68037,0.68038,1006100000.0
2005-05-04 18:14:00,0.68037,0.68038,0.68018,0.68033,1540399989.0
2005-05-04 18:15:00,0.68032,0.68039,0.6802,0.68039,1946399996.0
2005-05-04 18:16:00,0.68032,0.68037,0.68026,0.68027,1066300000.0
2005-05-04 18:17:00,0.68029,0.68029,0.68013,0.68018,570099997.0
2005-05-04 18:18:00,0.68018,0.68024,0.68016,0.68024,827399996.0
2005-05-04 18:19:00,0.68032,0.6804,0.68027,0.6804,700600003.0
2005-05-04 18:20:00,0.68029,0.68033,0.68022,0.68033,813700001.0
2005-05-04 18:21:00,0.68023,0.6803,0.68015,0.68026,1030899995.0
2005-05-04 18:22:00,0.68029,0.68032,0.68026,0.68026,981299997.0
2005-05-04 18:23:00,0.68024,0.68035,0.68022,0.68035,1195899995.0
2005-05-04 18:24:00,0.68025,0.68037,0.68021,0.68027,952399991.0
2005-05-04 18:25:00,0.68023,0.68032,0.68022,0.68023,967699997.0
2005-05-04 18:26:00,0.68031,0.68038,0.68027,0.68038,1107100004.0
2005-05-04 18:27:00,0.6803,0.68037,0.68025,0.68033,647200003.0
2005-05-04 18:28:00,0.68032,0.68037,0.68021,0.68037,453300001.0
2005-05-04 18:29:00,0.6803,0.68034,0.6802,0.6803,762799995.0
2005-05-04 18:30:00,0.68025,0.68028,0.6802,0.68028,729599995.0
2005-05-04 18:31:00,0.68026,0.68034,0.68026,0.68032,403300001.0
2005-05-04 18:32:00,0.68032,0.6804,0.68029,0.6803,696899991.0
2005-05-04 18:33:00,0.68033,0.68042,0.68023,0.68042,897899995.0
2005-05-04 18:34:00,0.68043,0.68043,0.68029,0.68033,710699997.0
2005-05-04 18:35:00,0.68037,0.68043,0.68037,0.68043,528899994.0
2005-05-04 18:36:00,0.68035,0.6804,0.68032,0.6804,225600001.0
2005-05-04 18:37:00,0.68039,0.68048,0.68038,0.68048,420600003.0
2005-05-04 18:38:00,0.68044,0.68051,0.68044,0.68051,149800001.0
2005-05-04 18:39:00,0.68061,0.68066,0.68051,0.68066,482599997.0
2005-05-04 18:40:00,0.68055,0.68061,0.68047,0.68061,333300001.0
2005-05-04 18:41:00,0.68062,0.68071,0.68059,0.68065,683799999.0
2005-05-04 18:42:00,0.68062,0.68073,0.68059,0.68073,425699997.0
2005-05-04 18:43:00,0.68067,0.68072,0.68065,0.68072,310199998.0
2005-05-04 18:44:00,0.68072,0.68072,0.6805,0.68067,689300002.0
2005-05-04 18:45:00,0.68061,0.68081,0.6806,0.6807,448300001.0
2005-05-04 18:46:00,0.68077,0.68077,0.68065,0.68067,150700002.0
2005-05-04 18:47:00,0.68072,0.68072,0.68063,0.68065,157000001.0
2005-05-04 18:48:00,0.68062,0.68073,0.68058,0.68073,325800001.0
2005-05-04 18:49:00,0.68062,0.68066,0.68051,0.68063,160200001.0
2005-05-04 18:50:00,0.68055,0.68061,0.6805,0.6806,163600000.0
2005-05-04 18:51:00,0.68056,0.68056,0.68042,0.68053,340600000.0
2005-05-04 18:52:00,0.6806,0.68083,0.68049,0.68049,313200000.0
2005-05-04 18:53:00,0.68056,0.68058,0.68049,0.68055,706200002.0
2005-05-04 18:54:00,0.68066,0.68077,0.68041,0.68064,234700006.0
2005-05-04 18:55:00,0.68056,0.68058,0.68047,0.68055,578999999.0
2005-05-04 18:56:00,0.68057,0.68061,0.68054,0.68054,334700004.0
2005-05-04 18:57:00,0.68055,0.68059,0.68053,0.68058,313199999.0
2005-05-04 18:58:00,0.68053,0.68062,0.68053,0.68053,994100002.0
2005-05-04 18:59:00,0.6805,0.6806,0.6805,0.6806,792499997.0
2005-05-04 19:00:00,0.68055,0.68062,0.68054,0.6806,426100000.0
2005-05-04 19:01:00,0.6807,0.68075,0.68056,0.68061,171100002.0
2005-05-04 19:02:00,0.6806,0.6806,0.68055,0.6806,463599996.0
2005-05-04 19:03:00,0.68063,0.68066,0.68056,0.68057,490699999.0
2005-05-04 19:04:00,0.6806,0.68063,0.68057,0.6806,364399997.0
2005-05-04 19:05:00,0.68057,0.68062,0.68055,0.68062,269600005.0
2005-05-04 19:06:00,0.68058,0.68065,0.68058,0.68062,547699995.0
2005-05-04 19:07:00,0.6806,0.68064,0.68053,0.68053,301600004.0
2005-05-04 19:08:00,0.68063,0.68063,0.68055,0.68055,1199599993.0
2005-05-04 19:09:00,0.68057,0.68085,0.68057,0.68085,585600001.0
2005-05-04 19:10:00,0.68067,0.6807,0.6806,0.68062,423899995.0
2005-05-04 19:11:00,0.68047,0.68075,0.68041,0.6807,232399998.0
2005-05-04 19:12:00,0.6806,0.68063,0.68057,0.68058,172399999.0
2005-05-04 19:13:00,0.68055,0.6806,0.68055,0.68058,448099997.0
2005-05-04 19:14:00,0.68063,0.68063,0.68055,0.68058,270199998.0
2005-05-04 19:15:00,0.68058,0.68061,0.68048,0.68057,716000000.0
2005-05-04 19:16:00,0.6806,0.68063,0.68057,0.68063,126000000.0
2005-05-04 19:17:00,0.68065,0.68065,0.68065,0.68065,430099997.0
2005-05-04 19:18:00,0.68063,0.6807,0.68055,0.6807,165799999.0
2005-05-04 19:19:00,0.68068,0.6807,0.68058,0.68068,532400005.0
2005-05-04 19:20:00,0.68057,0.68068,0.68055,0.68066,266900000.0
2005-05-04 19:21:00,0.68067,0.6807,0.68065,0.68068,261000001.0
2005-05-04 19:22:00,0.68068,0.68073,0.68063,0.68073,301700002.0
2005-05-04 19:23:00,0.68072,0.68077,0.68069,0.6807,397099993.0
2005-05-04 19:24:00,0.68067,0.68067,0.68057,0.68067,94100002.0
2005-05-04 19:25:00,0.68062,0.68072,0.68056,0.68072,119299999.0
2005-05-04 19:26:00,0.68066,0.6807,0.68061,0.68066,415500004.0
2005-05-04 19:27:00,0.68066,0.68068,0.6806,0.68068,782300009.0
2005-05-04 19:28:00,0.68067,0.68073,0.68067,0.68073,278599999.0
2005-05-04 19:29:00,0.6807,0.6807,0.68065,0.6807,535500008.0
2005-05-04 19:30:00,0.68068,0.6807,0.68065,0.68067,558999999.0
2005-05-04 19:31:00,0.68067,0.68073,0.68065,0.6807,707900002.0
2005-05-04 19:32:00,0.68072,0.68073,0.68067,0.68072,414500004.0
2005-05-04 19:33:00,0.68063,0.68065,0.6806,0.68063,267500001.0
2005-05-04 19:34:00,0.68064,0.68068,0.68063,0.68068,303500006.0
2005-05-04 19:35:00,0.68072,0.68079,0.68072,0.68079,509200001.0
2005-05-04 19:36:00,0.68083,0.68083,0.68072,0.6808,397600003.0
2005-05-04 19:37:00,0.6808,0.68083,0.68077,0.6808,289600003.0
2005-05-04 19:38:00,0.68078,0.68082,0.68066,0.68066,296300002.0
2005-05-04 19:39:00,0.68058,0.6808,0.68058,0.6808,755199997.0
2005-05-04 19:40:00,0.68076,0.68089,0.6807,0.68072,401599999.0
2005-05-04 19:41:00,0.68076,0.68082,0.68075,0.68082,598700000.0
2005-05-04 19:42:00,0.68083,0.68083,0.68078,0.68081,324099998.0
2005-05-04 19:43:00,0.6808,0.6808,0.6808,0.6808,110899998.0
2005-05-04 19:44:00,0.68079,0.68083,0.68077,0.6808,430000001.0
2005-05-04 19:45:00,0.6808,0.68082,0.68076,0.68077,318800003.0
2005-05-04 19:46:00,0.68075,0.68081,0.68075,0.68081,159900000.0
2005-05-04 19:47:00,0.68063,0.68072,0.68063,0.68072,88400000.0
2005-05-04 19:48:00,0.68072,0.68072,0.68066,0.68066,123899998.0
2005-05-04 19:49:00,0.68057,0.68068,0.68056,0.68068,346199999.0
2005-05-04 19:50:00,0.6807,0.68073,0.68067,0.68067,500700006.0
2005-05-04 19:51:00,0.6807,0.68073,0.68065,0.6807,391000002.0
2005-05-04 19:52:00,0.6807,0.68073,0.6807,0.6807,303999996.0
2005-05-04 19:53:00,0.68067,0.68067,0.68061,0.68061,168799999.0
2005-05-04 19:54:00,0.68059,0.68063,0.68053,0.68063,109199999.0
2005-05-04 19:55:00,0.68068,0.68068,0.68065,0.68065,115100003.0
2005-05-04 19:56:00,0.68064,0.68064,0.68061,0.68061,119000002.0
2005-05-04 19:57:00,0.68054,0.6806,0.68047,0.6806,484399998.0
2005-05-04 19:58:00,0.68062,0.68066,0.68055,0.68065,208499997.0
2005-05-04 19:59:00,0.68053,0.68066,0.68053,0.68055,444899998.0
2005-05-04 20:00:00,0.68063,0.68063,0.6806,0.68062,196200002.0
2005-05-04 20:01:00,0.68062,0.68063,0.6806,0.68062,268499997.0
2005-05-04 20:02:00,0.68062,0.68063,0.68057,0.68057,74100000.0
2005-05-04 20:03:00,0.68062,0.68072,0.68062,0.6807,105399999.0
2005-05-04 20:04:00,0.68073,0.68077,0.68071,0.68071,118500000.0
2005-05-04 20:05:00,0.68078,0.68078,0.68073,0.68078,232400000.0
2005-05-04 20:06:00,0.68077,0.68078,0.68073,0.68073,101499998.0
2005-05-04 20:07:00,0.68076,0.6808,0.68076,0.68077,150699999.0
2005-05-04 20:08:00,0.6808,0.68083,0.68077,0.6808,668199998.0
2005-05-04 20:09:00,0.68077,0.68087,0.68075,0.68085,120299999.0
2005-05-04 20:10:00,0.68086,0.68086,0.68069,0.68071,232200003.0
2005-05-04 20:11:00,0.68073,0.68076,0.68064,0.68069,159999998.0
2005-05-04 20:12:00,0.68065,0.68077,0.68058,0.68069,976300007.0
2005-05-04 20:13:00,0.68055,0.6807,0.68054,0.6807,421800003.0
2005-05-04 20:14:00,0.6807,0.6807,0.68067,0.68068,365000003.0
2005-05-04 20:15:00,0.68068,0.6807,0.68057,0.6807,777100000.0
2005-05-04 20:16:00,0.6807,0.68071,0.68054,0.68071,389100006.0
2005-05-04 20:17:00,0.68056,0.68059,0.68054,0.68059,150199997.0
2005-05-04 20:18:00,0.68063,0.68063,0.68057,0.68057,266699998.0
2005-05-04 20:19:00,0.68061,0.68073,0.68054,0.6806,470100003.0
2005-05-04 20:20:00,0.68061,0.68063,0.68056,0.68062,394200000.0
2005-05-04 20:21:00,0.68055,0.68066,0.68055,0.68066,26300000.0
2005-05-04 20:22:00,0.68054,0.68067,0.68054,0.68067,121100002.0
2005-05-04 20:23:00,0.68068,0.68068,0.68059,0.68065,527099996.0
2005-05-04 20:24:00,0.6806,0.68068,0.68057,0.68065,305900000.0
2005-05-04 20:25:00,0.68063,0.68071,0.68058,0.68068,489299997.0
2005-05-04 20:26:00,0.68068,0.68068,0.68051,0.68068,855899991.0
2005-05-04 20:27:00,0.68068,0.6807,0.68058,0.6807,430799996.0
2005-05-04 20:28:00,0.68073,0.68073,0.68067,0.6807,467500002.0
2005-05-04 20:29:00,0.68072,0.68072,0.68057,0.68066,572299992.0
2005-05-04 20:30:00,0.68067,0.68069,0.68059,0.68065,1745999988.0
2005-05-04 20:31:00,0.68065,0.68067,0.68057,0.6806,1388800018.0
2005-05-04 20:32:00,0.68061,0.68063,0.68047,0.68055,1178099997.0
2005-05-04 20:33:00,0.68054,0.68058,0.68049,0.68058,284699999.0
2005-05-04 20:34:00,0.68051,0.68051,0.68044,0.6805,364099999.0
2005-05-04 20:35:00,0.68051,0.68051,0.68035,0.68051,267599994.0
2005-05-04 20:36:00,0.6805,0.6805,0.68045,0.68047,225899999.0
2005-05-04 20:37:00,0.68047,0.6805,0.68045,0.68047,748500002.0
2005-05-04 20:38:00,0.68045,0.68059,0.68043,0.6805,672400003.0
2005-05-04 20:39:00,0.68051,0.68062,0.68044,0.68062,525200008.0
2005-05-04 20:40:00,0.68056,0.68064,0.68056,0.68064,400900002.0
2005-05-04 20:41:00,0.68065,0.68065,0.68054,0.6806,330799999.0
2005-05-04 20:42:00,0.68056,0.68067,0.68056,0.68065,102099999.0
2005-05-04 20:43:00,0.68065,0.6807,0.68058,0.68068,621400001.0
2005-05-04 20:44:00,0.68058,0.68068,0.68058,0.68064,922799996.0
2005-05-04 20:45:00,0.68067,0.68073,0.68066,0.6807,411800002.0
2005-05-04 20:46:00,0.68072,0.68078,0.68068,0.68075,162400001.0
2005-05-04 20:47:00,0.68071,0.68072,0.68057,0.68069,524100000.0
2005-05-04 20:48:00,0.68065,0.68073,0.68062,0.6807,801600002.0
2005-05-04 20:49:00,0.68072,0.68076,0.68068,0.68075,178500003.0
2005-05-04 20:50:00,0.68077,0.68077,0.68062,0.68072,1542199995.0
2005-05-04 20:51:00,0.68069,0.68076,0.68068,0.68076,467300001.0
2005-05-04 20:52:00,0.68061,0.68068,0.6806,0.68062,603799993.0
2005-05-04 20:53:00,0.68062,0.68062,0.68044,0.68049,1038399997.0
2005-05-04 20:54:00,0.68055,0.68062,0.68047,0.68054,720499994.0
2005-05-04 20:55:00,0.68052,0.68063,0.68042,0.68058,550700007.0
2005-05-04 20:56:00,0.68043,0.68054,0.68033,0.6804,964299998.0
2005-05-04 20:57:00,0.68036,0.68043,0.68033,0.68035,1177800005.0
2005-05-04 20:58:00,0.68036,0.68049,0.68036,0.68049,600000003.0
2005-05-04 20:59:00,0.68048,0.68054,0.68035,0.6805,1604499996.0
2005-05-04 21:00:00,0.68049,0.68056,0.68039,0.68052,1645700001.0
2005-05-04 21:01:00,0.68055,0.68056,0.68047,0.68052,1161199999.0
2005-05-04 21:02:00,0.68053,0.68053,0.6804,0.6805,500500004.0
2005-05-04 21:03:00,0.68041,0.68053,0.6804,0.68051,719099998.0
2005-05-04 21:04:00,0.68047,0.68047,0.68045,0.68047,585000000.0
2005-05-04 21:05:00,0.68051,0.68059,0.68046,0.68053,601099998.0
2005-05-04 21:06:00,0.68053,0.68059,0.68046,0.68058,778100007.0
2005-05-04 21:07:00,0.68053,0.68054,0.68048,0.6805,116300000.0
2005-05-04 21:08:00,0.68058,0.68061,0.68051,0.68054,143000000.0
2005-05-04 21:09:00,0.68057,0.68067,0.68057,0.68063,476100008.0
2005-05-04 21:10:00,0.68057,0.68066,0.68056,0.68056,145500001.0
2005-05-04 21:11:00,0.68054,0.68058,0.68053,0.68055,214600001.0
2005-05-04 21:12:00,0.6806,0.68071,0.68058,0.68071,245800001.0
2005-05-04 21:13:00,0.68073,0.68073,0.68057,0.68062,382999999.0
2005-05-04 21:14:00,0.68058,0.68071,0.68058,0.68059,555899994.0
2005-05-04 21:15:00,0.68061,0.68081,0.68061,0.68074,390499997.0
2005-05-04 21:16:00,0.68075,0.68083,0.68065,0.68083,374100000.0
2005-05-04 21:17:00,0.68072,0.68082,0.6807,0.68082,146600001.0
2005-05-04 21:18:00,0.68077,0.68077,0.68068,0.68074,203300002.0
2005-05-04 21:19:00,0.68073,0.68074,0.68063,0.68065,534700000.0
2005-05-04 21:20:00,0.68075,0.6808,0.6807,0.68079,1070799998.0
2005-05-04 21:21:00,0.68081,0.68081,0.68068,0.6807,300100005.0
2005-05-04 21:22:00,0.68075,0.68075,0.68065,0.68075,816200009.0
2005-05-04 21:23:00,0.68068,0.68073,0.68067,0.6807,194800000.0
2005-05-04 21:24:00,0.6807,0.6807,0.68066,0.6807,218199997.0
2005-05-04 21:25:00,0.68065,0.68072,0.68061,0.68064,310299998.0
2005-05-04 21:26:00,0.68063,0.68063,0.6806,0.68061,149500003.0
2005-05-04 21:27:00,0.68066,0.68068,0.68065,0.68066,129899998.0
2005-05-04 21:28:00,0.6807,0.68071,0.68061,0.68063,304999996.0
2005-05-04 21:29:00,0.68061,0.68061,0.68056,0.6806,125600003.0
2005-05-04 21:30:00,0.68061,0.6807,0.68061,0.6807,113800000.0
2005-05-04 21:31:00,0.68071,0.68071,0.68064,0.68065,316499999.0
2005-05-04 21:32:00,0.68063,0.68065,0.68059,0.68065,426400001.0
2005-05-04 21:33:00,0.68066,0.68072,0.68062,0.68071,403399998.0
2005-05-04 21:34:00,0.6807,0.6807,0.68054,0.68063,601000005.0
2005-05-04 21:35:00,0.68067,0.68073,0.68065,0.68073,197999999.0
2005-05-04 21:36:00,0.68071,0.68071,0.6806,0.6806,129299999.0
2005-05-04 21:37:00,0.68065,0.68065,0.6806,0.68065,231799998.0
2005-05-04 21:38:00,0.68063,0.68065,0.6806,0.68065,123400000.0
2005-05-04 21:39:00,0.68055,0.68065,0.68055,0.68065,88500001.0
2005-05-04 21:40:00,0.68061,0.68065,0.68061,0.68062,180799999.0
2005-05-04 21:41:00,0.6806,0.68063,0.68059,0.6806,137200004.0
2005-05-04 21:42:00,0.68053,0.68054,0.68048,0.68054,190800002.0
2005-05-04 21:43:00,0.68052,0.68058,0.68046,0.68052,325900002.0
2005-05-04 21:44:00,0.68053,0.68053,0.68045,0.68053,445000002.0
2005-05-04 21:45:00,0.68055,0.68055,0.68055,0.68055,58300001.0
2005-05-04 21:46:00,0.68053,0.68053,0.68048,0.68053,529799995.0
2005-05-04 21:47:00,0.68051,0.68055,0.68051,0.68055,240500001.0
2005-05-04 21:48:00,0.68054,0.68054,0.68046,0.68047,128799997.0
2005-05-04 21:49:00,0.68046,0.68052,0.68046,0.68046,163200000.0
2005-05-04 21:50:00,0.68049,0.68049,0.6804,0.68045,80800003.0
2005-05-04 21:51:00,0.68044,0.68044,0.68037,0.68037,269399995.0
2005-05-04 21:52:00,0.68035,0.68043,0.68035,0.68038,94200000.0
2005-05-04 21:53:00,0.68048,0.68051,0.68039,0.68041,204400002.0
2005-05-04 21:54:00,0.68041,0.68041,0.68032,0.68037,354300000.0
2005-05-04 21:55:00,0.68021,0.68053,0.68019,0.68043,251400004.0
2005-05-04 21:56:00,0.68037,0.68041,0.68035,0.68035,153500002.0
2005-05-04 21:57:00,0.68038,0.68045,0.68037,0.68037,359899998.0
2005-05-04 21:58:00,0.68047,0.68056,0.68047,0.68055,76699999.0
2005-05-04 21:59:00,0.68045,0.68047,0.6804,0.68047,470500003.0
2005-05-04 22:00:00,0.68046,0.68049,0.68044,0.68044,261000002.0
2005-05-04 22:01:00,0.68049,0.6805,0.68042,0.68046,375000004.0
2005-05-04 22:02:00,0.68043,0.68044,0.68036,0.68038,462199999.0
2005-05-04 22:03:00,0.68042,0.68046,0.68034,0.68046,422999996.0
2005-05-04 22:04:00,0.68046,0.68046,0.68036,0.68043,353500004.0
2005-05-04 22:05:00,0.68041,0.68045,0.68037,0.68042,167599999.0
2005-05-04 22:06:00,0.68044,0.68044,0.68033,0.68033,164700001.0
2005-05-04 22:07:00,0.6803,0.68035,0.6803,0.68035,140500000.0
2005-05-04 22:08:00,0.68028,0.68032,0.68025,0.68028,277599998.0
2005-05-04 22:09:00,0.68031,0.68034,0.68026,0.68034,197900003.0
2005-05-04 22:10:00,0.68031,0.68033,0.68025,0.68025,196899999.0
2005-05-04 22:11:00,0.68027,0.68032,0.68027,0.68027,106800002.0
2005-05-04 22:12:00,0.68028,0.68032,0.68025,0.68032,557200003.0
2005-05-04 22:13:00,0.68028,0.68032,0.68025,0.68025,144300003.0
2005-05-04 22:14:00,0.68032,0.68032,0.68025,0.68027,125799998.0
2005-05-04 22:15:00,0.6803,0.6804,0.6803,0.6804,665199997.0
2005-05-04 22:16:00,0.68036,0.68039,0.68031,0.68033,636200011.0
2005-05-04 22:17:00,0.68035,0.68035,0.68035,0.68035,17500001.0
2005-05-04 22:18:00,0.68037,0.68038,0.68033,0.68033,148500001.0
2005-05-04 22:19:00,0.68034,0.68034,0.68027,0.68031,136400001.0
2005-05-04 22:20:00,0.68032,0.68032,0.68026,0.68032,106500000.0
2005-05-04 22:21:00,0.68032,0.68032,0.68027,0.68029,312499998.0
2005-05-04 22:22:00,0.68031,0.68033,0.68025,0.68033,490000003.0
2005-05-04 22:23:00,0.68033,0.68043,0.68033,0.68033,402500000.0
2005-05-04 22:24:00,0.68032,0.68038,0.68032,0.68036,294600002.0
2005-05-04 22:25:00,0.68035,0.68048,0.68035,0.68048,193599999.0
2005-05-04 22:26:00,0.68045,0.68047,0.68038,0.68042,349500002.0
2005-05-04 22:27:00,0.68034,0.68034,0.68023,0.68023,50400000.0
2005-05-04 22:28:00,0.68023,0.68028,0.68021,0.68021,204100002.0
2005-05-04 22:29:00,0.68022,0.68031,0.68009,0.6801,340900002.0
2005-05-04 22:30:00,0.68015,0.68022,0.68015,0.68018,110100002.0
2005-05-04 22:31:00,0.6803,0.68032,0.68018,0.68032,168200002.0
2005-05-04 22:32:00,0.68038,0.68041,0.68031,0.68031,242000002.0
2005-05-04 22:33:00,0.68025,0.68045,0.68025,0.68043,147499999.0
2005-05-04 22:34:00,0.68043,0.68048,0.68034,0.68048,319300002.0
2005-05-04 22:35:00,0.68034,0.68045,0.68034,0.68043,248800003.0
2005-05-04 22:36:00,0.68042,0.68043,0.68035,0.68043,179700003.0
2005-05-04 22:37:00,0.68051,0.68055,0.68025,0.6804,308099997.0
2005-05-04 22:38:00,0.68043,0.68043,0.68042,0.68042,65400002.0
2005-05-04 22:39:00,0.68041,0.68048,0.68034,0.68048,323999998.0
2005-05-04 22:40:00,0.6804,0.68047,0.68034,0.68047,384299998.0
2005-05-04 22:41:00,0.68035,0.68043,0.68034,0.68039,336400004.0
2005-05-04 22:42:00,0.68028,0.68037,0.68028,0.68033,246000000.0
2005-05-04 22:43:00,0.68037,0.68046,0.68037,0.68046,112300001.0
2005-05-04 22:44:00,0.6804,0.6804,0.68037,0.6804,126999998.0
2005-05-04 22:45:00,0.68043,0.68043,0.68037,0.6804,136500001.0
2005-05-04 22:46:00,0.68047,0.68048,0.68033,0.68047,167000002.0
2005-05-04 22:47:00,0.68051,0.68051,0.6804,0.6804,58200000.0
2005-05-04 22:48:00,0.6804,0.68048,0.68034,0.68045,339400001.0
2005-05-04 22:49:00,0.68055,0.68059,0.6805,0.6805,57500000.0
2005-05-04 22:50:00,0.68052,0.68052,0.68036,0.68036,83099998.0
2005-05-04 22:51:00,0.68043,0.68048,0.68037,0.68045,114900002.0
2005-05-04 22:52:00,0.68041,0.68041,0.68037,0.68041,150200001.0
2005-05-04 22:53:00,0.68034,0.68043,0.68033,0.68041,191100001.0
2005-05-04 22:54:00,0.6804,0.6804,0.68034,0.68034,95700001.0
2005-05-04 22:55:00,0.68035,0.68044,0.68035,0.68044,60900001.0
2005-05-04 22:56:00,0.68043,0.68043,0.68032,0.68035,135699998.0
2005-05-04 22:57:00,0.68027,0.68027,0.68022,0.68027,140400001.0
2005-05-04 22:58:00,0.68027,0.68027,0.68018,0.68025,482099997.0
2005-05-04 22:59:00,0.68023,0.68028,0.68013,0.68013,269700001.0
2005-05-04 23:00:00,0.67994,0.68039,0.67994,0.68035,123100001.0
2005-05-04 23:01:00,0.68032,0.68041,0.68016,0.68027,161500002.0
2005-05-04 23:02:00,0.68001,0.68049,0.68001,0.68043,135600002.0
2005-05-04 23:03:00,0.68038,0.68046,0.68027,0.68046,127100004.0
2005-05-04 23:04:00,0.68026,0.68044,0.68018,0.68038,48300000.0
2005-05-04 23:05:00,0.68044,0.68046,0.68017,0.68029,177799998.0
2005-05-04 23:06:00,0.68033,0.68063,0.6803,0.68058,115200000.0
2005-05-04 23:07:00,0.68058,0.68062,0.68043,0.68048,292599998.0
2005-05-04 23:08:00,0.68003,0.6806,0.67998,0.68058,109199998.0
2005-05-04 23:09:00,0.68067,0.68068,0.68027,0.68051,209700000.0
2005-05-04 23:10:00,0.68031,0.68063,0.68031,0.68046,188999999.0
2005-05-04 23:11:00,0.68061,0.6808,0.68045,0.68072,220599997.0
2005-05-04 23:12:00,0.68037,0.68078,0.68037,0.68078,126600000.0
2005-05-04 23:13:00,0.68064,0.68068,0.68022,0.68025,160799998.0
2005-05-04 23:14:00,0.68069,0.68075,0.68038,0.68042,159900000.0
2005-05-04 23:15:00,0.68075,0.68081,0.68039,0.68039,135600002.0
2005-05-04 23:16:00,0.68057,0.68065,0.68043,0.68046,136499997.0
2005-05-04 23:17:00,0.68054,0.68074,0.68047,0.68074,211999999.0
2005-05-04 23:18:00,0.68031,0.68069,0.68031,0.68068,159799998.0
2005-05-04 23:19:00,0.6806,0.68071,0.68043,0.68043,241799998.0
2005-05-04 23:20:00,0.68028,0.6805,0.68023,0.68037,181099998.0
2005-05-04 23:21:00,0.68058,0.6807,0.68053,0.68065,188000001.0
2005-05-04 23:22:00,0.68072,0.68072,0.6805,0.6807,156800000.0
2005-05-04 23:23:00,0.68071,0.68075,0.68042,0.68062,200000001.0
2005-05-04 23:24:00,0.68042,0.68069,0.68036,0.68069,197199996.0
2005-05-04 23:25:00,0.68062,0.68062,0.6804,0.68053,172099997.0
2005-05-04 23:26:00,0.68044,0.68061,0.68043,0.68057,109599997.0
2005-05-04 23:27:00,0.68048,0.6806,0.68041,0.68055,232199993.0
2005-05-04 23:28:00,0.68038,0.68047,0.68034,0.68034,192199998.0
2005-05-04 23:29:00,0.68034,0.68044,0.68033,0.68038,205200005.0
2005-05-04 23:30:00,0.68043,0.68046,0.68036,0.68039,130899999.0
2005-05-04 23:31:00,0.68036,0.68038,0.68027,0.68038,154100003.0
2005-05-04 23:32:00,0.68042,0.68042,0.68037,0.6804,57300000.0
2005-05-04 23:33:00,0.68043,0.68043,0.68035,0.6804,197099999.0
2005-05-04 23:34:00,0.68041,0.68046,0.68037,0.68042,167799999.0
2005-05-04 23:35:00,0.68043,0.68045,0.68029,0.68045,123100000.0
2005-05-04 23:36:00,0.68044,0.68044,0.68028,0.68036,71800000.0
2005-05-04 23:37:00,0.68033,0.68038,0.68029,0.68038,69300001.0
2005-05-04 23:38:00,0.68032,0.68034,0.68026,0.68034,125500001.0
2005-05-04 23:39:00,0.6804,0.68043,0.68037,0.6804,86299998.0
2005-05-04 23:40:00,0.6804,0.6804,0.68038,0.68038,13500000.0
2005-05-04 23:41:00,0.68069,0.68069,0.6803,0.6803,230400003.0
2005-05-04 23:42:00,0.68037,0.68037,0.68037,0.68037,26299999.0
2005-05-04 23:43:00,0.6804,0.6804,0.68035,0.68037,97200000.0
2005-05-04 23:44:00,0.68038,0.68038,0.68035,0.68037,90200000.0
2005-05-04 23:45:00,0.68037,0.6804,0.68037,0.6804,112500002.0
2005-05-04 23:46:00,0.6804,0.6804,0.6804,0.6804,28100000.0
2005-05-04 23:47:00,0.6804,0.6804,0.68038,0.68038,51800001.0
2005-05-04 23:48:00,0.68039,0.68053,0.68036,0.68039,133000002.0
2005-05-04 23:49:00,0.68035,0.68038,0.68035,0.68037,132000003.0
2005-05-04 23:50:00,0.68044,0.68046,0.68043,0.68043,106100003.0
2005-05-04 23:51:00,0.68036,0.68049,0.68036,0.68041,136800002.0
2005-05-04 23:52:00,0.68006,0.68056,0.68006,0.68031,141800003.0
2005-05-04 23:53:00,0.68042,0.68047,0.68042,0.68042,203599999.0
2005-05-04 23:54:00,0.68051,0.68064,0.68051,0.68059,178699999.0
2005-05-04 23:55:00,0.6806,0.68065,0.68049,0.68065,77400001.0
2005-05-04 23:56:00,0.68063,0.6807,0.68037,0.6807,147399997.0
2005-05-04 23:57:00,0.68076,0.68083,0.68068,0.68068,212500002.0
2005-05-04 23:58:00,0.68064,0.68064,0.68036,0.68036,35900000.0
2005-05-04 23:59:00,0.68071,0.68078,0.6807,0.6807,47900000.0
2005-05-05 00:00:00,0.6805,0.68065,0.68034,0.68053,171599997.0
2005-05-05 00:01:00,0.68061,0.68069,0.68055,0.68069,117399998.0
2005-05-05 00:02:00,0.68072,0.68072,0.68068,0.68068,22900001.0
2005-05-05 00:03:00,0.68054,0.68058,0.6805,0.68058,95800001.0
2005-05-05 00:04:00,0.6806,0.6806,0.6806,0.6806,8700000.0
2005-05-05 00:05:00,0.68057,0.68057,0.68055,0.68056,64899998.0
2005-05-05 00:06:00,0.68058,0.68062,0.68054,0.6806,118500001.0
2005-05-05 00:07:00,0.68056,0.68059,0.68051,0.68055,165900003.0
2005-05-05 00:08:00,0.68058,0.68063,0.68055,0.68061,259699998.0
2005-05-05 00:09:00,0.68062,0.68062,0.68056,0.6806,87399999.0
2005-05-05 00:10:00,0.6804,0.68067,0.68036,0.68061,170200003.0
2005-05-05 00:11:00,0.68058,0.68058,0.68041,0.68058,74300000.0
2005-05-05 00:12:00,0.6806,0.6806,0.6806,0.6806,11200000.0
2005-05-05 00:13:00,0.68053,0.68075,0.68039,0.68075,128100000.0
2005-05-05 00:14:00,0.68063,0.68063,0.68062,0.68062,54400002.0
2005-05-05 00:15:00,0.68068,0.68068,0.68062,0.68065,96799998.0
2005-05-05 00:16:00,0.6807,0.68081,0.68066,0.68079,200300001.0
2005-05-05 00:17:00,0.68068,0.68068,0.68063,0.68063,61300001.0
2005-05-05 00:18:00,0.68037,0.68074,0.68037,0.68071,129499998.0
2005-05-05 00:19:00,0.68065,0.68065,0.6806,0.6806,19800000.0
2005-05-05 00:20:00,0.68062,0.68064,0.68061,0.68061,78900000.0
2005-05-05 00:21:00,0.68061,0.68063,0.68058,0.68058,153600000.0
2005-05-05 00:22:00,0.68057,0.68063,0.68055,0.68063,81899998.0
2005-05-05 00:23:00,0.68061,0.68063,0.68061,0.68061,60500001.0
2005-05-05 00:24:00,0.68056,0.68065,0.68056,0.68065,182199998.0
2005-05-05 00:25:00,0.68058,0.68073,0.68048,0.68073,221400002.0
2005-05-05 00:26:00,0.68071,0.68075,0.68069,0.68075,103799999.0
2005-05-05 00:27:00,0.68067,0.68074,0.68049,0.68073,167500001.0
2005-05-05 00:28:00,0.68065,0.68065,0.68044,0.68062,102300003.0
2005-05-05 00:29:00,0.68073,0.68073,0.68063,0.68063,84800000.0
2005-05-05 00:30:00,0.68066,0.68066,0.68039,0.68039,109700002.0
2005-05-05 00:31:00,0.68068,0.6807,0.68068,0.6807,42299999.0
2005-05-05 00:32:00,0.6807,0.6807,0.68064,0.68068,81600000.0
2005-05-05 00:33:00,0.68065,0.6807,0.68065,0.6807,115699996.0
2005-05-05 00:34:00,0.68065,0.68071,0.68065,0.68067,112800000.0
2005-05-05 00:35:00,0.6806,0.68065,0.68056,0.68065,208100000.0
2005-05-05 00:36:00,0.68065,0.68065,0.68065,0.68065,30200000.0
2005-05-05 00:37:00,0.68037,0.6807,0.68037,0.68056,176300000.0
2005-05-05 00:38:00,0.68067,0.68067,0.68067,0.68067,58999998.0
2005-05-05 00:39:00,0.68065,0.6807,0.68065,0.6807,40099998.0
2005-05-05 00:40:00,0.68071,0.68073,0.68066,0.6807,164600001.0
2005-05-05 00:41:00,0.6807,0.68077,0.6807,0.68075,174199998.0
2005-05-05 00:42:00,0.68073,0.68075,0.68066,0.68071,176000002.0
2005-05-05 00:43:00,0.6807,0.68075,0.6807,0.68075,50200000.0
2005-05-05 00:44:00,0.68071,0.68078,0.6805,0.68078,117900003.0
2005-05-05 00:45:00,0.68074,0.68074,0.68057,0.68066,174900001.0
2005-05-05 00:46:00,0.6807,0.6807,0.68065,0.68068,131700002.0
2005-05-05 00:47:00,0.68068,0.6807,0.68068,0.6807,59400000.0
2005-05-05 00:48:00,0.68068,0.6807,0.68067,0.6807,110999997.0
2005-05-05 00:49:00,0.68073,0.68073,0.68065,0.68065,135799999.0
2005-05-05 00:50:00,0.68068,0.68069,0.68063,0.68069,122099996.0
2005-05-05 00:51:00,0.68063,0.68063,0.68044,0.68062,102999999.0
2005-05-05 00:52:00,0.68068,0.68068,0.68042,0.68052,236099999.0
2005-05-05 00:53:00,0.68052,0.68057,0.68042,0.68057,93100000.0
2005-05-05 00:54:00,0.68063,0.68063,0.68056,0.68056,48699998.0
2005-05-05 00:55:00,0.68055,0.68055,0.68052,0.68053,165899998.0
2005-05-05 00:56:00,0.68051,0.68057,0.6805,0.68053,46600000.0
2005-05-05 00:57:00,0.68052,0.68059,0.68052,0.68057,119800000.0
2005-05-05 00:58:00,0.68054,0.68063,0.68051,0.68061,93900001.0
2005-05-05 00:59:00,0.68059,0.68063,0.68053,0.68063,127399999.0
2005-05-05 01:00:00,0.68062,0.68065,0.68062,0.68065,62299999.0
2005-05-05 01:01:00,0.68062,0.68063,0.68044,0.68063,91899998.0
2005-05-05 01:02:00,0.68063,0.68063,0.68062,0.68062,8700000.0
2005-05-05 01:03:00,0.68061,0.68068,0.68054,0.68063,241499996.0
2005-05-05 01:04:00,0.68067,0.6807,0.68065,0.6807,190600004.0
2005-05-05 01:05:00,0.68064,0.68064,0.68048,0.68048,85800000.0
2005-05-05 01:06:00,0.68048,0.68067,0.68048,0.68067,104200000.0
2005-05-05 01:07:00,0.68067,0.68067,0.68059,0.68059,103899997.0
2005-05-05 01:08:00,0.68054,0.68069,0.68054,0.68069,224499996.0
2005-05-05 01:09:00,0.68068,0.68069,0.68061,0.68069,110300003.0
2005-05-05 01:10:00,0.68032,0.68077,0.68032,0.68064,292499995.0
2005-05-05 01:11:00,0.68071,0.68071,0.68058,0.68058,93300000.0
2005-05-05 01:12:00,0.68052,0.68067,0.68044,0.6805,148100002.0
2005-05-05 01:13:00,0.68056,0.68068,0.68056,0.68068,76800000.0
2005-05-05 01:14:00,0.68067,0.68073,0.68065,0.68068,101199999.0
2005-05-05 01:15:00,0.6806,0.68067,0.68055,0.68067,178900000.0
2005-05-05 01:16:00,0.68063,0.68068,0.68054,0.68065,188000000.0
2005-05-05 01:17:00,0.68062,0.68076,0.68057,0.68057,127400000.0
2005-05-05 01:18:00,0.68072,0.68072,0.6805,0.68064,252899999.0
2005-05-05 01:19:00,0.68075,0.68077,0.68072,0.68075,223099998.0
2005-05-05 01:20:00,0.68045,0.68076,0.68041,0.68076,84499999.0
2005-05-05 01:21:00,0.6807,0.68073,0.68061,0.68073,95499999.0
2005-05-05 01:22:00,0.68073,0.68073,0.68065,0.68071,232799995.0
2005-05-05 01:23:00,0.68072,0.68072,0.68065,0.68069,71600000.0
2005-05-05 01:24:00,0.68076,0.68078,0.68053,0.68053,143100002.0
2005-05-05 01:25:00,0.68073,0.68073,0.68073,0.68073,800000.0
2005-05-05 01:26:00,0.68053,0.68081,0.68049,0.68066,82700001.0
2005-05-05 01:27:00,0.68073,0.68073,0.68061,0.68061,52200001.0
2005-05-05 01:28:00,0.6807,0.68076,0.68068,0.68073,96200000.0
2005-05-05 01:29:00,0.6807,0.6807,0.68059,0.68065,130199998.0
2005-05-05 01:30:00,0.68069,0.68072,0.68063,0.68072,139700003.0
2005-05-05 01:31:00,0.6807,0.6807,0.68056,0.68056,142199999.0
2005-05-05 01:32:00,0.68066,0.68066,0.68061,0.68064,105299996.0
2005-05-05 01:33:00,0.68075,0.68075,0.6806,0.6806,178199998.0
2005-05-05 01:34:00,0.68071,0.68071,0.68059,0.68062,148499997.0
2005-05-05 01:35:00,0.6807,0.68072,0.68063,0.68066,166700003.0
2005-05-05 01:36:00,0.68079,0.68081,0.68069,0.68081,232600004.0
2005-05-05 01:37:00,0.68074,0.68082,0.68068,0.68082,237400002.0
2005-05-05 01:38:00,0.68077,0.68083,0.68073,0.6808,143700003.0
2005-05-05 01:39:00,0.6808,0.68081,0.68069,0.68081,98300001.0
2005-05-05 01:40:00,0.68078,0.68087,0.68078,0.68079,151099997.0
2005-05-05 01:41:00,0.68079,0.68085,0.68079,0.68083,151699999.0
2005-05-05 01:42:00,0.68083,0.68085,0.6808,0.68082,120599998.0
2005-05-05 01:43:00,0.68083,0.68083,0.6808,0.6808,77700001.0
2005-05-05 01:44:00,0.68081,0.68083,0.68079,0.68082,246999998.0
2005-05-05 01:45:00,0.68085,0.68087,0.6808,0.68085,192899998.0
2005-05-05 01:46:00,0.68085,0.68085,0.6808,0.6808,169300001.0
2005-05-05 01:47:00,0.68085,0.68087,0.68085,0.68087,28700001.0
2005-05-05 01:48:00,0.68083,0.68085,0.68082,0.68085,233500003.0
2005-05-05 01:49:00,0.68082,0.68085,0.6808,0.6808,163899997.0
2005-05-05 01:50:00,0.68078,0.68079,0.68064,0.68064,75800000.0
2005-05-05 01:51:00,0.6808,0.68082,0.68077,0.68082,100500001.0
2005-05-05 01:52:00,0.6808,0.6808,0.68077,0.6808,102200003.0
2005-05-05 01:53:00,0.68074,0.68076,0.6806,0.68076,158400003.0
2005-05-05 01:54:00,0.68077,0.6808,0.68068,0.68077,164599998.0
2005-05-05 01:55:00,0.6807,0.68076,0.68063,0.68075,95000001.0
2005-05-05 01:56:00,0.68072,0.6808,0.68072,0.68078,236800000.0
2005-05-05 01:57:00,0.68073,0.68075,0.68067,0.68075,196300000.0
2005-05-05 01:58:00,0.6803,0.6808,0.6803,0.68075,157099998.0
2005-05-05 01:59:00,0.6808,0.6808,0.68077,0.68077,152999998.0
2005-05-05 02:00:00,0.68075,0.6808,0.68073,0.68073,146999999.0
2005-05-05 02:01:00,0.6808,0.68083,0.68075,0.6808,210499997.0
2005-05-05 02:02:00,0.68077,0.6808,0.68077,0.6808,136800000.0
2005-05-05 02:03:00,0.68078,0.68083,0.68069,0.6807,221900001.0
2005-05-05 02:04:00,0.68081,0.68088,0.68078,0.68088,137800000.0
2005-05-05 02:05:00,0.6809,0.68094,0.68084,0.68094,279399998.0
2005-05-05 02:06:00,0.68059,0.68099,0.68059,0.6809,119299999.0
2005-05-05 02:07:00,0.68095,0.68097,0.6809,0.68092,172399998.0
2005-05-05 02:08:00,0.68092,0.68095,0.68087,0.68087,56300001.0
2005-05-05 02:09:00,0.68092,0.68093,0.68088,0.68088,142199998.0
2005-05-05 02:10:00,0.6809,0.68098,0.6809,0.68095,80900001.0
2005-05-05 02:11:00,0.68095,0.68098,0.68092,0.68098,80500000.0
2005-05-05 02:12:00,0.68095,0.68097,0.68095,0.68097,32900000.0
2005-05-05 02:13:00,0.68088,0.68098,0.68088,0.68093,134500003.0
2005-05-05 02:14:00,0.68093,0.68097,0.68087,0.68097,103899997.0
2005-05-05 02:15:00,0.68091,0.68106,0.68088,0.68106,223699998.0
2005-05-05 02:16:00,0.68096,0.68102,0.68092,0.68092,182999999.0
2005-05-05 02:17:00,0.68095,0.68102,0.68095,0.68102,161300004.0
2005-05-05 02:18:00,0.68106,0.68109,0.68096,0.68097,89500001.0
2005-05-05 02:19:00,0.68098,0.68103,0.68095,0.68103,79599998.0
2005-05-05 02:20:00,0.68093,0.68099,0.68093,0.68099,80699998.0
2005-05-05 02:21:00,0.68095,0.68097,0.68095,0.68097,5600000.0
2005-05-05 02:22:00,0.68097,0.68105,0.68097,0.68105,69200000.0
2005-05-05 02:23:00,0.68105,0.68105,0.681,0.68103,189099999.0
2005-05-05 02:24:00,0.68103,0.68105,0.68098,0.68103,57700000.0
2005-05-05 02:25:00,0.68107,0.6811,0.68104,0.6811,74200000.0
2005-05-05 02:26:00,0.68096,0.68101,0.68093,0.68095,158200000.0
2005-05-05 02:27:00,0.6809,0.68095,0.6809,0.6809,131799999.0
2005-05-05 02:28:00,0.68093,0.68095,0.6809,0.6809,176700000.0
2005-05-05 02:29:00,0.68095,0.681,0.68095,0.68097,122800000.0
2005-05-05 02:30:00,0.68092,0.68098,0.68092,0.68093,166899996.0
2005-05-05 02:31:00,0.68087,0.6809,0.68085,0.68088,88100002.0
2005-05-05 02:32:00,0.68084,0.68084,0.6807,0.68073,125299998.0
2005-05-05 02:33:00,0.68063,0.68085,0.68063,0.68085,273399995.0
2005-05-05 02:34:00,0.68087,0.68087,0.68082,0.68082,149900002.0
2005-05-05 02:35:00,0.68082,0.68088,0.6808,0.68088,229900002.0
2005-05-05 02:36:00,0.68076,0.68076,0.68068,0.68072,192199999.0
2005-05-05 02:37:00,0.68066,0.68066,0.68051,0.68064,193100002.0
2005-05-05 02:38:00,0.68053,0.68059,0.68045,0.68059,99000003.0
2005-05-05 02:39:00,0.68064,0.68066,0.68063,0.68065,62199999.0
2005-05-05 02:40:00,0.68063,0.68063,0.6805,0.68058,120700003.0
2005-05-05 02:41:00,0.68058,0.6807,0.68058,0.68065,191200003.0
2005-05-05 02:42:00,0.6806,0.68065,0.6806,0.68065,71100002.0
2005-05-05 02:43:00,0.68057,0.6806,0.68051,0.6806,178899997.0
2005-05-05 02:44:00,0.68062,0.68065,0.68062,0.68065,232399998.0
2005-05-05 02:45:00,0.68056,0.68058,0.68048,0.68058,94700000.0
2005-05-05 02:46:00,0.68066,0.68068,0.68062,0.68063,66900000.0
2005-05-05 02:47:00,0.68063,0.6807,0.6806,0.6807,143300003.0
2005-05-05 02:48:00,0.68065,0.68073,0.68065,0.68073,95600002.0
2005-05-05 02:49:00,0.68076,0.68076,0.68067,0.68073,157999999.0
2005-05-05 02:50:00,0.68062,0.68065,0.68062,0.68065,182100001.0
2005-05-05 02:51:00,0.68063,0.68063,0.6806,0.68063,73900001.0
2005-05-05 02:52:00,0.68063,0.68072,0.68063,0.68072,63100000.0
2005-05-05 02:53:00,0.68073,0.68073,0.68062,0.68069,83800001.0
2005-05-05 02:54:00,0.68068,0.6807,0.68063,0.68063,187199997.0
2005-05-05 02:55:00,0.68051,0.68075,0.68051,0.68073,94100002.0
2005-05-05 02:56:00,0.68061,0.68065,0.68056,0.68061,116699999.0
2005-05-05 02:57:00,0.68058,0.68061,0.68049,0.68058,166999998.0
2005-05-05 02:58:00,0.68065,0.68067,0.6806,0.68067,165899998.0
2005-05-05 02:59:00,0.68068,0.68071,0.68063,0.68071,92400002.0
2005-05-05 03:00:00,0.6807,0.6807,0.68056,0.68064,111700002.0
2005-05-05 03:01:00,0.68065,0.6807,0.68065,0.68067,90299999.0
2005-05-05 03:02:00,0.68072,0.68073,0.68072,0.68073,50300002.0
2005-05-05 03:03:00,0.68062,0.68082,0.68051,0.68082,55099999.0
2005-05-05 03:04:00,0.68072,0.68072,0.68066,0.68068,106800002.0
2005-05-05 03:05:00,0.68074,0.68081,0.68074,0.68081,221799998.0
2005-05-05 03:06:00,0.68073,0.68073,0.68066,0.68073,92600001.0
2005-05-05 03:07:00,0.68069,0.68075,0.68069,0.68075,135999999.0
2005-05-05 03:08:00,0.68072,0.68073,0.68069,0.68073,51600000.0
2005-05-05 03:09:00,0.68073,0.68077,0.68068,0.68074,89900001.0
2005-05-05 03:10:00,0.6808,0.6808,0.68071,0.68073,141100002.0
2005-05-05 03:11:00,0.68074,0.68081,0.68074,0.6808,169199996.0
2005-05-05 03:12:00,0.68078,0.68086,0.68075,0.68085,181600000.0
2005-05-05 03:13:00,0.68079,0.68082,0.68074,0.68082,51800000.0
2005-05-05 03:14:00,0.68078,0.68078,0.6807,0.6807,221700003.0
2005-05-05 03:15:00,0.68069,0.68069,0.68066,0.68066,11500000.0
2005-05-05 03:16:00,0.68073,0.68073,0.6807,0.68072,66900000.0
2005-05-05 03:17:00,0.68078,0.68078,0.6807,0.68076,109700001.0
2005-05-05 03:18:00,0.68085,0.68085,0.68075,0.68082,208099997.0
2005-05-05 03:19:00,0.68072,0.68082,0.68072,0.68078,199299998.0
2005-05-05 03:20:00,0.68079,0.6808,0.6807,0.6807,161099997.0
2005-05-05 03:21:00,0.68071,0.68071,0.68051,0.68068,138000003.0
2005-05-05 03:22:00,0.68067,0.68067,0.68052,0.68059,156399997.0
2005-05-05 03:23:00,0.68053,0.68053,0.68046,0.6805,161400004.0
2005-05-05 03:24:00,0.68052,0.68059,0.68046,0.68059,197200000.0
2005-05-05 03:25:00,0.68056,0.68056,0.68045,0.68055,125300003.0
2005-05-05 03:26:00,0.68055,0.68055,0.6804,0.68047,79999998.0
2005-05-05 03:27:00,0.6806,0.6806,0.68055,0.6806,259800003.0
2005-05-05 03:28:00,0.68044,0.68053,0.6804,0.6804,269200004.0
2005-05-05 03:29:00,0.6805,0.6805,0.6805,0.6805,8000000.0
2005-05-05 03:30:00,0.68047,0.68051,0.68041,0.68051,144400000.0
2005-05-05 03:31:00,0.68042,0.68049,0.68041,0.68049,124599999.0
2005-05-05 03:32:00,0.68036,0.68045,0.68034,0.68038,220899998.0
2005-05-05 03:33:00,0.68043,0.68044,0.68029,0.68043,118099999.0
2005-05-05 03:34:00,0.68052,0.68052,0.68042,0.68045,254800000.0
2005-05-05 03:35:00,0.68036,0.68053,0.68036,0.68053,102099996.0
2005-05-05 03:36:00,0.68048,0.68057,0.68041,0.68056,185700002.0
2005-05-05 03:37:00,0.6805,0.68054,0.68043,0.68053,240500001.0
2005-05-05 03:38:00,0.6805,0.6805,0.6804,0.68043,122699999.0
2005-05-05 03:39:00,0.68042,0.68044,0.68036,0.68043,260999997.0
2005-05-05 03:40:00,0.68044,0.68044,0.68038,0.68039,108500000.0
2005-05-05 03:41:00,0.68039,0.68041,0.68038,0.68041,53100000.0
2005-05-05 03:42:00,0.68043,0.68043,0.68036,0.68037,142899998.0
2005-05-05 03:43:00,0.68041,0.68048,0.68041,0.68048,241200000.0
2005-05-05 03:44:00,0.68038,0.68041,0.68025,0.68039,126999999.0
2005-05-05 03:45:00,0.68046,0.68053,0.68042,0.68053,122000000.0
2005-05-05 03:46:00,0.6805,0.6805,0.68049,0.68049,43800001.0
2005-05-05 03:47:00,0.68045,0.68048,0.68039,0.68043,80300001.0
2005-05-05 03:48:00,0.68046,0.6805,0.68039,0.68046,144600001.0
2005-05-05 03:49:00,0.68046,0.68052,0.6804,0.6804,179900000.0
2005-05-05 03:50:00,0.6804,0.68043,0.6804,0.68043,36700001.0
2005-05-05 03:51:00,0.68044,0.68047,0.68038,0.68044,164900000.0
2005-05-05 03:52:00,0.68027,0.68032,0.68025,0.68032,301199996.0
2005-05-05 03:53:00,0.6804,0.6804,0.68027,0.68032,64600000.0
2005-05-05 03:54:00,0.68032,0.68032,0.68021,0.68028,155100001.0
2005-05-05 03:55:00,0.68033,0.68033,0.68025,0.68027,170699997.0
2005-05-05 03:56:00,0.6803,0.6803,0.68023,0.68023,44700000.0
2005-05-05 03:57:00,0.68028,0.68028,0.68028,0.68028,15200000.0
2005-05-05 03:58:00,0.68004,0.68044,0.68004,0.68034,138400001.0
2005-05-05 03:59:00,0.68029,0.68033,0.68025,0.68026,72000000.0
2005-05-05 04:00:00,0.6803,0.6803,0.68028,0.68028,83300000.0
2005-05-05 04:01:00,0.68025,0.6803,0.68025,0.6803,115600002.0
2005-05-05 04:02:00,0.6799,0.68039,0.67987,0.68036,203300002.0
2005-05-05 04:03:00,0.6803,0.6803,0.68019,0.68019,117400002.0
2005-05-05 04:04:00,0.68028,0.68028,0.68022,0.68023,84200000.0
2005-05-05 04:05:00,0.68024,0.68032,0.68024,0.6803,205799998.0
2005-05-05 04:06:00,0.68035,0.68045,0.68035,0.68043,168000000.0
2005-05-05 04:07:00,0.68037,0.68045,0.68037,0.68042,123400003.0
2005-05-05 04:08:00,0.68038,0.68038,0.68034,0.68034,20800000.0
2005-05-05 04:09:00,0.68045,0.68045,0.68045,0.68045,53400000.0
2005-05-05 04:10:00,0.68045,0.68045,0.68043,0.68043,39899998.0
2005-05-05 04:11:00,0.68043,0.68043,0.68029,0.6803,227999998.0
2005-05-05 04:12:00,0.68033,0.6804,0.68025,0.6804,123499997.0
2005-05-05 04:13:00,0.68043,0.68046,0.68029,0.68035,197000000.0
2005-05-05 04:14:00,0.68036,0.6804,0.68024,0.68024,132399997.0
2005-05-05 04:15:00,0.68033,0.68043,0.68033,0.68038,184999996.0
2005-05-05 04:16:00,0.68046,0.68048,0.68033,0.68048,286900000.0
2005-05-05 04:17:00,0.68049,0.68049,0.68036,0.68048,61600000.0
2005-05-05 04:18:00,0.68046,0.68047,0.68043,0.68047,156400001.0
2005-05-05 04:19:00,0.6804,0.68045,0.68039,0.68041,218899999.0
2005-05-05 04:20:00,0.68035,0.6804,0.68031,0.6804,66100000.0
2005-05-05 04:21:00,0.68044,0.68044,0.68037,0.68044,184500003.0
2005-05-05 04:22:00,0.68043,0.68049,0.68039,0.68048,264199998.0
2005-05-05 04:23:00,0.68051,0.68057,0.68043,0.68057,119300001.0
2005-05-05 04:24:00,0.68053,0.68055,0.68044,0.68055,237700000.0
2005-05-05 04:25:00,0.68055,0.68055,0.68055,0.68055,63899999.0
2005-05-05 04:26:00,0.68045,0.68056,0.68037,0.68056,125200003.0
2005-05-05 04:27:00,0.68046,0.68056,0.68041,0.68056,181200004.0
2005-05-05 04:28:00,0.68045,0.68046,0.68036,0.68043,151099996.0
2005-05-05 04:29:00,0.68045,0.68045,0.68045,0.68045,20099999.0
2005-05-05 04:30:00,0.68043,0.68048,0.68042,0.68043,114400001.0
2005-05-05 04:31:00,0.68043,0.68045,0.6804,0.68043,158200000.0
2005-05-05 04:32:00,0.68047,0.68047,0.68045,0.68047,59700001.0
2005-05-05 04:33:00,0.6805,0.6805,0.6805,0.6805,37500000.0
2005-05-05 04:34:00,0.6805,0.6805,0.68038,0.68041,117199997.0
2005-05-05 04:35:00,0.68044,0.68044,0.68043,0.68043,69300002.0
2005-05-05 04:36:00,0.6805,0.68052,0.68045,0.68052,68400000.0
2005-05-05 04:37:00,0.6804,0.68051,0.68032,0.68034,136599999.0
2005-05-05 04:38:00,0.68047,0.68052,0.68045,0.68052,63899999.0
2005-05-05 04:39:00,0.68048,0.6805,0.68042,0.68045,183500004.0
2005-05-05 04:40:00,0.6805,0.6805,0.68048,0.68048,36799998.0
2005-05-05 04:41:00,0.68049,0.68055,0.68049,0.68053,181500001.0
2005-05-05 04:42:00,0.68054,0.68054,0.68041,0.68045,90699996.0
2005-05-05 04:43:00,0.68052,0.68053,0.68046,0.68046,131499999.0
2005-05-05 04:44:00,0.68029,0.68063,0.68029,0.68063,101900001.0
2005-05-05 04:45:00,0.6804,0.68045,0.6804,0.68045,258299998.0
2005-05-05 04:46:00,0.68044,0.68053,0.68044,0.68053,62199998.0
2005-05-05 04:47:00,0.6806,0.68065,0.68035,0.68049,190600001.0
2005-05-05 04:48:00,0.6805,0.6805,0.68047,0.68047,56899998.0
2005-05-05 04:49:00,0.68047,0.6805,0.68045,0.6805,123500002.0
2005-05-05 04:50:00,0.68035,0.68064,0.68035,0.68054,228500003.0
2005-05-05 04:51:00,0.68045,0.68048,0.6804,0.68047,85300000.0
2005-05-05 04:52:00,0.68045,0.68047,0.68045,0.68047,15600000.0
2005-05-05 04:53:00,0.68049,0.68051,0.68042,0.68049,99900000.0
2005-05-05 04:54:00,0.6805,0.6805,0.6805,0.6805,21200000.0
2005-05-05 04:55:00,0.68064,0.68068,0.68059,0.68062,134199997.0
2005-05-05 04:56:00,0.68047,0.68053,0.68047,0.68053,82300001.0
2005-05-05 04:57:00,0.68038,0.68047,0.68031,0.68041,236400001.0
2005-05-05 04:58:00,0.68047,0.6805,0.68047,0.6805,103600003.0
2005-05-05 04:59:00,0.6805,0.6805,0.68047,0.68047,9900000.0
2005-05-05 05:00:00,0.68045,0.68048,0.68045,0.68048,157500002.0
2005-05-05 05:01:00,0.68047,0.68055,0.68038,0.68038,100199999.0
2005-05-05 05:02:00,0.68048,0.68048,0.68048,0.68048,53700001.0
2005-05-05 05:03:00,0.68053,0.68053,0.68048,0.68048,88599999.0
2005-05-05 05:04:00,0.68015,0.68064,0.68008,0.68064,92899998.0
2005-05-05 05:05:00,0.68053,0.68053,0.68042,0.6805,68000000.0
2005-05-05 05:06:00,0.68051,0.68052,0.68041,0.68052,80600002.0
2005-05-05 05:07:00,0.6805,0.6805,0.68045,0.68045,61600001.0
2005-05-05 05:08:00,0.68042,0.68044,0.6804,0.6804,77200001.0
2005-05-05 05:09:00,0.68047,0.68061,0.68036,0.68036,95000002.0
2005-05-05 05:10:00,0.68046,0.6805,0.68046,0.6805,57400002.0
2005-05-05 05:11:00,0.68053,0.68056,0.68034,0.68034,203999997.0
2005-05-05 05:12:00,0.6805,0.6805,0.6805,0.6805,52000000.0
2005-05-05 05:13:00,0.68055,0.68059,0.68053,0.68059,219499997.0
2005-05-05 05:14:00,0.6806,0.6806,0.68053,0.68057,194400004.0
2005-05-05 05:15:00,0.68049,0.68049,0.68042,0.68042,59000000.0
2005-05-05 05:16:00,0.68037,0.6806,0.68037,0.6806,182899998.0
2005-05-05 05:17:00,0.68058,0.68058,0.68042,0.68042,85900000.0
2005-05-05 05:18:00,0.68055,0.6806,0.68055,0.68055,137299997.0
2005-05-05 05:19:00,0.68061,0.68061,0.68048,0.68061,228900001.0
2005-05-05 05:20:00,0.68058,0.68061,0.68049,0.68051,275600002.0
2005-05-05 05:21:00,0.68048,0.68049,0.68039,0.68048,111900001.0
2005-05-05 05:22:00,0.68047,0.68047,0.68046,0.68046,22400000.0
2005-05-05 05:23:00,0.68046,0.68048,0.68045,0.68048,42999999.0
2005-05-05 05:24:00,0.6805,0.6805,0.68045,0.68045,166000004.0
2005-05-05 05:25:00,0.68047,0.68055,0.68046,0.6805,100200001.0
2005-05-05 05:26:00,0.6805,0.68059,0.68047,0.68047,120800000.0
2005-05-05 05:27:00,0.68048,0.68048,0.68048,0.68048,22400000.0
2005-05-05 05:28:00,0.6802,0.68067,0.6802,0.68067,39800001.0
2005-05-05 05:29:00,0.6805,0.6805,0.68047,0.68048,97100001.0
2005-05-05 05:30:00,0.68036,0.68054,0.68026,0.68044,315100006.0
2005-05-05 05:31:00,0.68045,0.68047,0.68045,0.68047,58700002.0
2005-05-05 05:32:00,0.68043,0.68044,0.68038,0.68043,169500001.0
2005-05-05 05:33:00,0.68028,0.68056,0.68028,0.68045,151600002.0
2005-05-05 05:34:00,0.68044,0.68047,0.68043,0.68043,82600002.0
2005-05-05 05:35:00,0.68045,0.68049,0.68044,0.68049,87400002.0
2005-05-05 05:36:00,0.68042,0.68048,0.68029,0.68048,187899996.0
2005-05-05 05:37:00,0.68047,0.68048,0.68045,0.68048,117199999.0
2005-05-05 05:38:00,0.6806,0.68065,0.68047,0.68047,108499999.0
2005-05-05 05:39:00,0.6805,0.6805,0.68047,0.68047,67000002.0
2005-05-05 05:40:00,0.68055,0.68077,0.68055,0.68059,136099998.0
2005-05-05 05:41:00,0.6805,0.6805,0.68047,0.6805,130200002.0
2005-05-05 05:42:00,0.68048,0.6805,0.68047,0.6805,58800000.0
2005-05-05 05:43:00,0.68057,0.68065,0.68041,0.68063,181900000.0
2005-05-05 05:44:00,0.6805,0.6805,0.68037,0.68037,58299998.0
2005-05-05 05:45:00,0.68035,0.68044,0.68035,0.68037,149099997.0
2005-05-05 05:46:00,0.68042,0.68046,0.68033,0.6804,50700000.0
2005-05-05 05:47:00,0.6804,0.68054,0.68031,0.68053,146700001.0
2005-05-05 05:48:00,0.68043,0.68043,0.68043,0.68043,5900000.0
2005-05-05 05:49:00,0.68044,0.68047,0.68036,0.68043,131499998.0
2005-05-05 05:50:00,0.68041,0.68046,0.68034,0.68046,150799995.0
2005-05-05 05:51:00,0.68048,0.68048,0.6804,0.68045,94500001.0
2005-05-05 05:52:00,0.68043,0.68045,0.68037,0.68045,187899999.0
2005-05-05 05:53:00,0.68044,0.68047,0.68044,0.68045,33400000.0
2005-05-05 05:54:00,0.68046,0.68051,0.68045,0.68049,99699999.0
2005-05-05 05:55:00,0.68056,0.68056,0.68033,0.68033,116600002.0
2005-05-05 05:56:00,0.68047,0.68052,0.68047,0.68052,71400002.0
2005-05-05 05:57:00,0.68045,0.68049,0.68044,0.68048,60500000.0
2005-05-05 05:58:00,0.68051,0.68054,0.68049,0.68054,153000002.0
2005-05-05 05:59:00,0.68056,0.68057,0.68056,0.68057,58399997.0
2005-05-05 06:00:00,0.68053,0.68053,0.68047,0.68053,94799999.0
2005-05-05 06:01:00,0.68062,0.68067,0.68037,0.68037,78100000.0
2005-05-05 06:02:00,0.68055,0.68055,0.68049,0.68052,124700000.0
2005-05-05 06:03:00,0.6805,0.68054,0.6805,0.68052,68800000.0
2005-05-05 06:04:00,0.68047,0.68047,0.68045,0.68045,48899998.0
2005-05-05 06:05:00,0.68048,0.68057,0.68048,0.68051,128800000.0
2005-05-05 06:06:00,0.6805,0.68055,0.6805,0.68053,100899999.0
2005-05-05 06:07:00,0.68055,0.68055,0.6805,0.68055,165199998.0
2005-05-05 06:08:00,0.68055,0.68055,0.68055,0.68055,47200001.0
2005-05-05 06:09:00,0.68051,0.68053,0.68044,0.68053,145699997.0
2005-05-05 06:10:00,0.68055,0.68055,0.68055,0.68055,8000000.0
2005-05-05 06:11:00,0.68055,0.68065,0.68045,0.68058,114300002.0
2005-05-05 06:12:00,0.68057,0.6806,0.68052,0.68055,169899996.0
2005-05-05 06:13:00,0.68055,0.68055,0.68046,0.68046,87800001.0
2005-05-05 06:14:00,0.68045,0.68049,0.68035,0.68038,158800002.0
2005-05-05 06:15:00,0.68035,0.68049,0.68035,0.68041,123500001.0
2005-05-05 06:16:00,0.68044,0.68044,0.68035,0.68043,121599997.0
2005-05-05 06:17:00,0.6804,0.6804,0.6803,0.68037,247699997.0
2005-05-05 06:18:00,0.68043,0.68043,0.68036,0.68043,149000003.0
2005-05-05 06:19:00,0.68048,0.68048,0.68045,0.68047,44800000.0
2005-05-05 06:20:00,0.68046,0.68063,0.68046,0.68063,179000000.0
2005-05-05 06:21:00,0.68052,0.68062,0.68048,0.68062,189899995.0
2005-05-05 06:22:00,0.68052,0.68055,0.6805,0.68054,82600003.0
2005-05-05 06:23:00,0.68053,0.68056,0.6805,0.68053,214800005.0
2005-05-05 06:24:00,0.68052,0.68057,0.6805,0.68052,149200000.0
2005-05-05 06:25:00,0.68031,0.6805,0.68014,0.68014,161300004.0
2005-05-05 06:26:00,0.6805,0.68055,0.6805,0.68052,50199999.0
2005-05-05 06:27:00,0.68058,0.68058,0.68023,0.68044,153999997.0
2005-05-05 06:28:00,0.6805,0.6805,0.6805,0.6805,2200000.0
2005-05-05 06:29:00,0.6806,0.68065,0.68042,0.68057,151300001.0
2005-05-05 06:30:00,0.68055,0.68057,0.68052,0.68057,90400001.0
2005-05-05 06:31:00,0.68051,0.68051,0.68045,0.6805,161899999.0
2005-05-05 06:32:00,0.68051,0.68051,0.68049,0.68049,75799997.0
2005-05-05 06:33:00,0.68048,0.68058,0.68048,0.68058,19200000.0
2005-05-05 06:34:00,0.68058,0.6806,0.68045,0.68052,162700000.0
2005-05-05 06:35:00,0.68055,0.68055,0.68055,0.68055,20000000.0
2005-05-05 06:36:00,0.68055,0.68055,0.68055,0.68055,19100000.0
2005-05-05 06:37:00,0.68057,0.68058,0.6805,0.68058,115999999.0
2005-05-05 06:38:00,0.68053,0.68055,0.68053,0.68055,76900001.0
2005-05-05 06:39:00,0.68055,0.68055,0.6805,0.6805,89299998.0
2005-05-05 06:40:00,0.68055,0.68057,0.68052,0.68057,36600001.0
2005-05-05 06:41:00,0.68053,0.68053,0.68053,0.68053,53399999.0
2005-05-05 06:42:00,0.68008,0.68067,0.68008,0.68041,223299998.0
2005-05-05 06:43:00,0.68053,0.68053,0.68053,0.68053,25500000.0
2005-05-05 06:44:00,0.68055,0.68055,0.6805,0.6805,212499994.0
2005-05-05 06:45:00,0.68057,0.68057,0.68048,0.68048,180500001.0
2005-05-05 06:46:00,0.68053,0.68058,0.6805,0.68053,186600001.0
2005-05-05 06:47:00,0.68052,0.68057,0.68052,0.68055,133299998.0
2005-05-05 06:48:00,0.68049,0.68056,0.68049,0.68056,114200001.0
2005-05-05 06:49:00,0.68052,0.68063,0.68052,0.68063,90100001.0
2005-05-05 06:50:00,0.68063,0.68065,0.68055,0.68055,126000001.0
2005-05-05 06:51:00,0.68058,0.68058,0.68057,0.68057,42300000.0
2005-05-05 06:52:00,0.68062,0.68071,0.68062,0.68071,102300000.0
2005-05-05 06:53:00,0.6807,0.68073,0.68066,0.68068,208600002.0
2005-05-05 06:54:00,0.68056,0.68063,0.68052,0.68063,64799999.0
2005-05-05 06:55:00,0.68059,0.68063,0.68056,0.68063,181200000.0
2005-05-05 06:56:00,0.68062,0.68072,0.68062,0.68068,207499999.0
2005-05-05 06:57:00,0.68063,0.68063,0.68055,0.68055,84000001.0
2005-05-05 06:58:00,0.68052,0.68076,0.68046,0.68076,205000000.0
2005-05-05 06:59:00,0.68056,0.68067,0.68056,0.68067,58200000.0
2005-05-05 07:00:00,0.68065,0.68069,0.68063,0.68069,111099997.0
2005-05-05 07:01:00,0.68065,0.68069,0.68061,0.68066,292599996.0
2005-05-05 07:02:00,0.6806,0.68066,0.6806,0.68062,119599999.0
2005-05-05 07:03:00,0.68067,0.6807,0.68067,0.6807,43099998.0
2005-05-05 07:04:00,0.68069,0.68076,0.68069,0.68076,87899997.0
2005-05-05 07:05:00,0.68069,0.68084,0.68061,0.68061,173099994.0
2005-05-05 07:06:00,0.68073,0.68073,0.68069,0.68069,70199999.0
2005-05-05 07:07:00,0.68067,0.68068,0.68067,0.68067,56700001.0
2005-05-05 07:08:00,0.68067,0.6807,0.68067,0.68067,122900001.0
2005-05-05 07:09:00,0.68069,0.68073,0.68069,0.68073,37400001.0
2005-05-05 07:10:00,0.6807,0.68073,0.6807,0.68071,83100000.0
2005-05-05 07:11:00,0.68076,0.68076,0.68047,0.6806,165600003.0
2005-05-05 07:12:00,0.68074,0.68088,0.68074,0.68087,193600002.0
2005-05-05 07:13:00,0.6808,0.68086,0.68072,0.68086,180400000.0
2005-05-05 07:14:00,0.68088,0.68088,0.68078,0.68082,82300001.0
2005-05-05 07:15:00,0.68085,0.68085,0.6808,0.68081,117900001.0
2005-05-05 07:16:00,0.68078,0.68078,0.68072,0.68075,84600000.0
2005-05-05 07:17:00,0.6807,0.68076,0.68067,0.68076,70800000.0
2005-05-05 07:18:00,0.68078,0.68079,0.6807,0.68078,42700001.0
2005-05-05 07:19:00,0.68078,0.68078,0.68066,0.6807,125799999.0
2005-05-05 07:20:00,0.68071,0.68076,0.68067,0.68068,193700002.0
2005-05-05 07:21:00,0.68068,0.68075,0.68067,0.68073,147799999.0
2005-05-05 07:22:00,0.68076,0.68081,0.68076,0.68081,96700002.0
2005-05-05 07:23:00,0.68078,0.68081,0.68077,0.68081,87699998.0
2005-05-05 07:24:00,0.68075,0.68082,0.68068,0.68082,201099993.0
2005-05-05 07:25:00,0.68073,0.68075,0.68073,0.68075,24700001.0
2005-05-05 07:26:00,0.68075,0.68075,0.68073,0.68073,56700000.0
2005-05-05 07:27:00,0.68076,0.68079,0.68073,0.68075,89700001.0
2005-05-05 07:28:00,0.68075,0.68082,0.68071,0.68072,172600000.0
2005-05-05 07:29:00,0.68063,0.68069,0.68051,0.68069,142999997.0
2005-05-05 07:30:00,0.68073,0.68077,0.68068,0.68076,154999997.0
2005-05-05 07:31:00,0.68075,0.68075,0.68069,0.68071,99500000.0
2005-05-05 07:32:00,0.68071,0.68072,0.68064,0.68071,99299999.0
2005-05-05 07:33:00,0.68071,0.68072,0.68068,0.68068,99800001.0
2005-05-05 07:34:00,0.68065,0.68076,0.68065,0.68075,213699998.0
2005-05-05 07:35:00,0.68073,0.68073,0.68061,0.68063,125400003.0
2005-05-05 07:36:00,0.68067,0.68067,0.68066,0.68066,64900002.0
2005-05-05 07:37:00,0.6807,0.68073,0.68061,0.68073,220700004.0
2005-05-05 07:38:00,0.68059,0.68068,0.68058,0.68065,240899999.0
2005-05-05 07:39:00,0.68063,0.68065,0.6806,0.68063,68400002.0
2005-05-05 07:40:00,0.68068,0.68074,0.68065,0.6807,120199996.0
2005-05-05 07:41:00,0.6807,0.68072,0.68048,0.68069,121600000.0
2005-05-05 07:42:00,0.68066,0.68072,0.68058,0.6807,152900003.0
2005-05-05 07:43:00,0.68066,0.6807,0.6805,0.68063,67700001.0
2005-05-05 07:44:00,0.68066,0.68074,0.68036,0.68065,140500004.0
2005-05-05 07:45:00,0.68066,0.68066,0.68045,0.68045,38400001.0
2005-05-05 07:46:00,0.68038,0.68038,0.68024,0.68024,79600000.0
2005-05-05 07:47:00,0.68027,0.68027,0.68017,0.68023,197599998.0
2005-05-05 07:48:00,0.68019,0.68032,0.68016,0.68022,228700001.0
2005-05-05 07:49:00,0.68011,0.68011,0.67981,0.67983,64599999.0
2005-05-05 07:50:00,0.68001,0.68002,0.67995,0.67995,113400001.0
2005-05-05 07:51:00,0.67995,0.68004,0.67995,0.67998,155700001.0
2005-05-05 07:52:00,0.68002,0.68007,0.67999,0.67999,82199999.0
2005-05-05 07:53:00,0.68002,0.68002,0.68001,0.68001,64000001.0
2005-05-05 07:54:00,0.68004,0.68008,0.67996,0.68,108699999.0
2005-05-05 07:55:00,0.68002,0.68003,0.68002,0.68003,32800001.0
2005-05-05 07:56:00,0.68003,0.68013,0.68,0.68013,100199999.0
2005-05-05 07:57:00,0.68015,0.68015,0.68001,0.68005,247199996.0
2005-05-05 07:58:00,0.68008,0.68016,0.68007,0.68007,178299997.0
2005-05-05 07:59:00,0.68007,0.6801,0.68007,0.6801,42900002.0
2005-05-05 08:00:00,0.68008,0.68013,0.68006,0.68008,168000002.0
2005-05-05 08:01:00,0.68009,0.68022,0.68006,0.68022,121799999.0
2005-05-05 08:02:00,0.68018,0.68018,0.6801,0.6801,55000002.0
2005-05-05 08:03:00,0.67998,0.68006,0.67988,0.68006,283199997.0
2005-05-05 08:04:00,0.67989,0.67989,0.6797,0.67977,133499996.0
2005-05-05 08:05:00,0.67971,0.67977,0.67965,0.67977,122200000.0
2005-05-05 08:06:00,0.67989,0.67994,0.67988,0.67988,77699998.0
2005-05-05 08:07:00,0.67997,0.67997,0.67986,0.67993,192499994.0
2005-05-05 08:08:00,0.67992,0.67993,0.67989,0.67993,156100001.0
2005-05-05 08:09:00,0.67988,0.67993,0.67984,0.67988,180299999.0
2005-05-05 08:10:00,0.67982,0.68,0.67976,0.68,120099999.0
2005-05-05 08:11:00,0.68,0.68001,0.67992,0.68,114100000.0
2005-05-05 08:12:00,0.68004,0.68004,0.67987,0.68001,207999996.0
2005-05-05 08:13:00,0.67998,0.67998,0.67992,0.67992,60400001.0
2005-05-05 08:14:00,0.67986,0.67995,0.6798,0.67995,98000000.0
2005-05-05 08:15:00,0.67997,0.67997,0.67988,0.67988,116699999.0
2005-05-05 08:16:00,0.67995,0.67995,0.67995,0.67995,89399997.0
2005-05-05 08:17:00,0.67996,0.68001,0.67996,0.68001,113399999.0
2005-05-05 08:18:00,0.67996,0.67999,0.67993,0.67999,98000001.0
2005-05-05 08:19:00,0.67997,0.67999,0.67993,0.67999,29300000.0
2005-05-05 08:20:00,0.67998,0.67998,0.67998,0.67998,19900000.0
2005-05-05 08:21:00,0.67993,0.67993,0.67979,0.67984,167199996.0
2005-05-05 08:22:00,0.67992,0.67993,0.6798,0.67993,188399998.0
2005-05-05 08:23:00,0.67988,0.67994,0.67979,0.67994,78000000.0
2005-05-05 08:24:00,0.67996,0.68,0.67995,0.67999,190299994.0
2005-05-05 08:25:00,0.67991,0.67996,0.67986,0.67996,158099998.0
2005-05-05 08:26:00,0.68007,0.68011,0.68002,0.68003,162199997.0
2005-05-05 08:27:00,0.68003,0.68005,0.67994,0.68005,159999998.0
2005-05-05 08:28:00,0.68007,0.68013,0.68007,0.6801,142099998.0
2005-05-05 08:29:00,0.68,0.68004,0.67994,0.68004,35200000.0
2005-05-05 08:30:00,0.68006,0.68018,0.68006,0.68018,128100002.0
2005-05-05 08:31:00,0.67996,0.68018,0.67996,0.68014,203999997.0
2005-05-05 08:32:00,0.68015,0.68018,0.68008,0.68008,103099999.0
2005-05-05 08:33:00,0.68006,0.68017,0.68006,0.68013,171500002.0
2005-05-05 08:34:00,0.68008,0.68014,0.68003,0.68004,171299999.0
2005-05-05 08:35:00,0.68012,0.68014,0.68001,0.6801,180400001.0
2005-05-05 08:36:00,0.6801,0.68018,0.68006,0.68018,169499996.0
2005-05-05 08:37:00,0.68018,0.68018,0.68009,0.68018,95700002.0
2005-05-05 08:38:00,0.68018,0.68018,0.6801,0.68016,117700002.0
2005-05-05 08:39:00,0.68018,0.68025,0.68012,0.68025,163799999.0
2005-05-05 08:40:00,0.68026,0.68034,0.68026,0.68034,120799997.0
2005-05-05 08:41:00,0.68035,0.68036,0.68028,0.68031,84900002.0
2005-05-05 08:42:00,0.68016,0.68031,0.68016,0.68018,168100000.0
2005-05-05 08:43:00,0.68018,0.68034,0.68016,0.6803,166299999.0
2005-05-05 08:44:00,0.68029,0.68029,0.68015,0.68026,119400003.0
2005-05-05 08:45:00,0.68022,0.68025,0.68015,0.6802,138600001.0
2005-05-05 08:46:00,0.68016,0.68025,0.68016,0.68025,205899999.0
2005-05-05 08:47:00,0.68013,0.68013,0.68003,0.68003,225599999.0
2005-05-05 08:48:00,0.68006,0.68014,0.68005,0.68005,76599998.0
2005-05-05 08:49:00,0.68007,0.68019,0.68007,0.68019,80900002.0
2005-05-05 08:50:00,0.68012,0.68017,0.68011,0.68015,95999999.0
2005-05-05 08:51:00,0.68022,0.68029,0.68017,0.68029,148700002.0
2005-05-05 08:52:00,0.68029,0.68041,0.68029,0.68041,141100001.0
2005-05-05 08:53:00,0.6802,0.68031,0.68017,0.68025,202400000.0
2005-05-05 08:54:00,0.68023,0.6803,0.6802,0.6803,83000000.0
2005-05-05 08:55:00,0.68033,0.68037,0.68032,0.68035,128800004.0
2005-05-05 08:56:00,0.68037,0.68037,0.68027,0.68033,62599999.0
2005-05-05 08:57:00,0.68038,0.68038,0.68034,0.68034,71200001.0
2005-05-05 08:58:00,0.68034,0.68041,0.68034,0.68038,208899995.0
2005-05-05 08:59:00,0.68037,0.68048,0.68037,0.68048,64900002.0
2005-05-05 09:00:00,0.68044,0.68058,0.68039,0.68058,95599998.0
2005-05-05 09:01:00,0.68048,0.68048,0.68036,0.68042,124000001.0
2005-05-05 09:02:00,0.68043,0.68048,0.68038,0.68048,91999999.0
2005-05-05 09:03:00,0.68052,0.68052,0.68044,0.68047,112800001.0
2005-05-05 09:04:00,0.68047,0.6805,0.68039,0.68041,231199996.0
2005-05-05 09:05:00,0.6804,0.68044,0.68022,0.68044,92299999.0
2005-05-05 09:06:00,0.68041,0.68045,0.68041,0.68043,151900004.0
2005-05-05 09:07:00,0.68037,0.68039,0.68024,0.68039,182000003.0
2005-05-05 09:08:00,0.68035,0.68041,0.6803,0.68035,157800000.0
2005-05-05 09:09:00,0.68028,0.68029,0.68021,0.68029,204400003.0
2005-05-05 09:10:00,0.68021,0.68031,0.68016,0.6803,164900000.0
2005-05-05 09:11:00,0.6802,0.68033,0.68017,0.68033,247999999.0
2005-05-05 09:12:00,0.6804,0.6804,0.68034,0.68037,264299995.0
2005-05-05 09:13:00,0.68021,0.68027,0.68021,0.68025,197299998.0
2005-05-05 09:14:00,0.68018,0.68024,0.68015,0.68021,248500001.0
2005-05-05 09:15:00,0.68028,0.6803,0.68021,0.68023,137199997.0
2005-05-05 09:16:00,0.6802,0.68025,0.68012,0.68024,50400000.0
2005-05-05 09:17:00,0.68017,0.6802,0.68012,0.68016,198000003.0
2005-05-05 09:18:00,0.68024,0.68027,0.68008,0.68009,146700001.0
2005-05-05 09:19:00,0.68013,0.68019,0.68006,0.68019,196099998.0
2005-05-05 09:20:00,0.68025,0.68025,0.68017,0.6802,85100001.0
2005-05-05 09:21:00,0.68025,0.68035,0.68021,0.68035,269799995.0
2005-05-05 09:22:00,0.68038,0.68039,0.68027,0.68039,48700001.0
2005-05-05 09:23:00,0.68039,0.6804,0.68034,0.6804,157800003.0
2005-05-05 09:24:00,0.68036,0.68036,0.68028,0.6803,164500003.0
2005-05-05 09:25:00,0.6803,0.68032,0.68022,0.68032,190000001.0
2005-05-05 09:26:00,0.68031,0.68031,0.68017,0.68025,107000003.0
2005-05-05 09:27:00,0.68035,0.68035,0.68024,0.68027,167299998.0
2005-05-05 09:28:00,0.68021,0.68025,0.68018,0.68025,123800000.0
2005-05-05 09:29:00,0.68021,0.68029,0.6802,0.68029,154500001.0
2005-05-05 09:30:00,0.68026,0.68029,0.68025,0.68028,143200000.0
2005-05-05 09:31:00,0.68022,0.68031,0.68022,0.68031,134899997.0
2005-05-05 09:32:00,0.68023,0.68023,0.68017,0.68023,78200000.0
2005-05-05 09:33:00,0.68025,0.68027,0.68018,0.68018,117999999.0
2005-05-05 09:34:00,0.68019,0.68029,0.68019,0.68029,106600001.0
2005-05-05 09:35:00,0.68026,0.68052,0.68022,0.68052,233600002.0
2005-05-05 09:36:00,0.68035,0.68049,0.68032,0.68042,178800002.0
2005-05-05 09:37:00,0.68045,0.68046,0.6804,0.6804,105299996.0
2005-05-05 09:38:00,0.68046,0.68046,0.68036,0.6804,137799997.0
2005-05-05 09:39:00,0.68033,0.68039,0.68024,0.68039,92200000.0
2005-05-05 09:40:00,0.68041,0.68055,0.68041,0.68052,130299999.0
2005-05-05 09:41:00,0.68046,0.6805,0.68042,0.68045,152800001.0
2005-05-05 09:42:00,0.68049,0.68055,0.6804,0.68055,305000002.0
2005-05-05 09:43:00,0.68053,0.68061,0.68047,0.68061,132300000.0
2005-05-05 09:44:00,0.68045,0.6805,0.68045,0.6805,190500002.0
2005-05-05 09:45:00,0.68051,0.68051,0.68041,0.68049,111500000.0
2005-05-05 09:46:00,0.68053,0.68053,0.68043,0.6805,97700003.0
2005-05-05 09:47:00,0.68063,0.68094,0.68063,0.68094,116200003.0
2005-05-05 09:48:00,0.68057,0.68106,0.68057,0.68102,140700001.0
2005-05-05 09:49:00,0.68089,0.68093,0.68084,0.68091,159599997.0
2005-05-05 09:50:00,0.68087,0.68087,0.6808,0.68086,31600000.0
2005-05-05 09:51:00,0.68086,0.68089,0.68078,0.68089,174799994.0
2005-05-05 09:52:00,0.68087,0.68087,0.68073,0.68077,99799998.0
2005-05-05 09:53:00,0.68076,0.6808,0.68072,0.6808,274099999.0
2005-05-05 09:54:00,0.6807,0.68078,0.6807,0.68075,66699998.0
2005-05-05 09:55:00,0.68078,0.68081,0.68075,0.68077,171300004.0
2005-05-05 09:56:00,0.68081,0.68082,0.68071,0.68076,191900006.0
2005-05-05 09:57:00,0.68083,0.68093,0.68081,0.68093,130100002.0
2005-05-05 09:58:00,0.68084,0.68097,0.68082,0.68097,73399999.0
2005-05-05 09:59:00,0.68091,0.68091,0.68083,0.68083,161099996.0
2005-05-05 10:00:00,0.68085,0.68104,0.68085,0.68104,70200000.0
2005-05-05 10:01:00,0.68106,0.68114,0.68106,0.68114,27900000.0
2005-05-05 10:02:00,0.68115,0.6812,0.68112,0.68113,125600003.0
2005-05-05 10:03:00,0.68115,0.68118,0.68109,0.68118,229800000.0
2005-05-05 10:04:00,0.6812,0.68124,0.68106,0.68116,220800001.0
2005-05-05 10:05:00,0.68122,0.68125,0.68114,0.68123,242500003.0
2005-05-05 10:06:00,0.68106,0.68117,0.681,0.68117,87399998.0
2005-05-05 10:07:00,0.68114,0.68115,0.68103,0.68111,123600003.0
2005-05-05 10:08:00,0.68115,0.68118,0.68107,0.68117,106099997.0
2005-05-05 10:09:00,0.6812,0.68137,0.6812,0.68135,191500000.0
2005-05-05 10:10:00,0.68137,0.68137,0.68124,0.68137,270300001.0
2005-05-05 10:11:00,0.68146,0.68146,0.68135,0.68138,222099999.0
2005-05-05 10:12:00,0.68138,0.68138,0.68128,0.68138,201200001.0
2005-05-05 10:13:00,0.68129,0.68129,0.68119,0.68124,168399996.0
2005-05-05 10:14:00,0.68127,0.68128,0.68127,0.68128,34999999.0
2005-05-05 10:15:00,0.6814,0.6814,0.68135,0.68137,139899998.0
2005-05-05 10:16:00,0.68135,0.68136,0.68132,0.68136,106700002.0
2005-05-05 10:17:00,0.68137,0.68137,0.68131,0.68133,179899995.0
2005-05-05 10:18:00,0.68138,0.68138,0.68132,0.68135,99100004.0
2005-05-05 10:19:00,0.6814,0.6814,0.68134,0.68136,101300000.0
2005-05-05 10:20:00,0.68138,0.68138,0.6813,0.68138,164199997.0
2005-05-05 10:21:00,0.68131,0.68131,0.68126,0.68131,115800000.0
2005-05-05 10:22:00,0.68128,0.68138,0.68126,0.68138,149299997.0
2005-05-05 10:23:00,0.68132,0.68135,0.68122,0.68125,297399999.0
2005-05-05 10:24:00,0.68132,0.68144,0.68128,0.68136,176900000.0
2005-05-05 10:25:00,0.68131,0.68131,0.68127,0.68127,33700000.0
2005-05-05 10:26:00,0.68134,0.68141,0.68134,0.68137,95300000.0
2005-05-05 10:27:00,0.68137,0.68142,0.68132,0.6814,111800002.0
2005-05-05 10:28:00,0.68141,0.68146,0.68138,0.68145,138600000.0
2005-05-05 10:29:00,0.68129,0.68137,0.6812,0.68122,298000010.0
2005-05-05 10:30:00,0.68129,0.68143,0.68113,0.68143,258499999.0
2005-05-05 10:31:00,0.68133,0.68138,0.68129,0.68134,257899998.0
2005-05-05 10:32:00,0.68134,0.68137,0.68122,0.68135,250700003.0
2005-05-05 10:33:00,0.6813,0.6813,0.68118,0.68127,153300002.0
2005-05-05 10:34:00,0.68113,0.6812,0.68107,0.68116,187700000.0
2005-05-05 10:35:00,0.68114,0.68124,0.68104,0.68124,92499998.0
2005-05-05 10:36:00,0.68122,0.68122,0.68105,0.68114,106500000.0
2005-05-05 10:37:00,0.68116,0.68116,0.68106,0.68112,158600004.0
2005-05-05 10:38:00,0.68122,0.68132,0.68119,0.68132,139299999.0
2005-05-05 10:39:00,0.68136,0.68142,0.68128,0.68139,234600000.0
2005-05-05 10:40:00,0.68142,0.68157,0.68142,0.68157,142899997.0
2005-05-05 10:41:00,0.68164,0.68168,0.68156,0.68168,113000000.0
2005-05-05 10:42:00,0.68147,0.68158,0.68147,0.68158,169999998.0
2005-05-05 10:43:00,0.68158,0.68163,0.68149,0.68163,201299999.0
2005-05-05 10:44:00,0.68151,0.68171,0.68151,0.68171,71499998.0
2005-05-05 10:45:00,0.68172,0.68172,0.68157,0.68171,132100003.0
2005-05-05 10:46:00,0.68168,0.68181,0.68165,0.68181,205899998.0
2005-05-05 10:47:00,0.68176,0.68176,0.68158,0.68171,271599998.0
2005-05-05 10:48:00,0.68156,0.6817,0.68156,0.6817,124100002.0
2005-05-05 10:49:00,0.68162,0.68178,0.68162,0.68178,146200003.0
2005-05-05 10:50:00,0.68177,0.68204,0.68174,0.68197,187599997.0
2005-05-05 10:51:00,0.682,0.68208,0.68193,0.68208,167300003.0
2005-05-05 10:52:00,0.682,0.68224,0.68198,0.68224,182100004.0
2005-05-05 10:53:00,0.68198,0.68214,0.68195,0.68209,267199998.0
2005-05-05 10:54:00,0.68201,0.68202,0.68188,0.68188,192400001.0
2005-05-05 10:55:00,0.68194,0.6822,0.68186,0.6822,102000002.0
2005-05-05 10:56:00,0.68203,0.68217,0.68197,0.68215,192200000.0
2005-05-05 10:57:00,0.68197,0.68197,0.68182,0.68195,201900002.0
2005-05-05 10:58:00,0.68189,0.68189,0.68173,0.68173,59799998.0
2005-05-05 10:59:00,0.68166,0.68166,0.68152,0.68163,149400000.0
2005-05-05 11:00:00,0.68138,0.68154,0.68138,0.68154,92399999.0
2005-05-05 11:01:00,0.68157,0.68174,0.6815,0.68174,111900001.0
2005-05-05 11:02:00,0.68165,0.68173,0.6816,0.6816,186299997.0
2005-05-05 11:03:00,0.68154,0.6816,0.68149,0.68156,271800004.0
2005-05-05 11:04:00,0.68144,0.68158,0.68138,0.68158,177400000.0
2005-05-05 11:05:00,0.68144,0.68144,0.68137,0.68139,150699999.0
2005-05-05 11:06:00,0.68138,0.68138,0.68119,0.68129,163599997.0
2005-05-05 11:07:00,0.68128,0.68132,0.68125,0.68132,105899998.0
2005-05-05 11:08:00,0.6813,0.68139,0.68123,0.68132,150799998.0
2005-05-05 11:09:00,0.6813,0.6813,0.68119,0.6813,34300000.0
2005-05-05 11:10:00,0.68117,0.68133,0.68116,0.68126,173499998.0
2005-05-05 11:11:00,0.68123,0.68128,0.68119,0.68122,149299996.0
2005-05-05 11:12:00,0.68127,0.68139,0.68127,0.68135,169500002.0
2005-05-05 11:13:00,0.68128,0.68134,0.68118,0.68134,83200000.0
2005-05-05 11:14:00,0.68118,0.68123,0.6811,0.68121,187199997.0
2005-05-05 11:15:00,0.68122,0.68122,0.68102,0.68113,213799999.0
2005-05-05 11:16:00,0.68113,0.68116,0.681,0.68116,144500004.0
2005-05-05 11:17:00,0.68111,0.68111,0.68094,0.68101,167899995.0
2005-05-05 11:18:00,0.68111,0.68117,0.681,0.68117,358400002.0
2005-05-05 11:19:00,0.68112,0.68116,0.68098,0.68116,290099995.0
2005-05-05 11:20:00,0.68116,0.68117,0.68111,0.68113,78299999.0
2005-05-05 11:21:00,0.6812,0.6812,0.68112,0.68117,114000004.0
2005-05-05 11:22:00,0.68113,0.68119,0.68105,0.68119,81699999.0
2005-05-05 11:23:00,0.68125,0.68125,0.6812,0.68122,138700004.0
2005-05-05 11:24:00,0.68117,0.68117,0.68097,0.68099,51700001.0
2005-05-05 11:25:00,0.68104,0.68109,0.681,0.68108,85600001.0
2005-05-05 11:26:00,0.68098,0.68107,0.68098,0.68107,149199998.0
2005-05-05 11:27:00,0.68103,0.68105,0.6809,0.68094,124299999.0
2005-05-05 11:28:00,0.68105,0.68121,0.68105,0.68113,198699999.0
2005-05-05 11:29:00,0.68121,0.68122,0.68111,0.68117,165200001.0
2005-05-05 11:30:00,0.6812,0.6812,0.68105,0.68113,210000003.0
2005-05-05 11:31:00,0.68104,0.68112,0.68101,0.68103,171800000.0
2005-05-05 11:32:00,0.68106,0.68113,0.681,0.68109,123100002.0
2005-05-05 11:33:00,0.68112,0.68119,0.68106,0.68115,202099999.0
2005-05-05 11:34:00,0.68117,0.68117,0.68095,0.68095,158800002.0
2005-05-05 11:35:00,0.68106,0.68111,0.68099,0.68111,96700001.0
2005-05-05 11:36:00,0.68109,0.68114,0.68095,0.68096,230099998.0
2005-05-05 11:37:00,0.68103,0.68108,0.68097,0.68107,116199997.0
2005-05-05 11:38:00,0.68107,0.68111,0.68107,0.68111,54200000.0
2005-05-05 11:39:00,0.68112,0.68112,0.68102,0.68107,40200001.0
2005-05-05 11:40:00,0.6811,0.68115,0.68095,0.68095,52900000.0
2005-05-05 11:41:00,0.68099,0.68111,0.68099,0.68111,49500000.0
2005-05-05 11:42:00,0.68115,0.68118,0.68115,0.68117,153200002.0
2005-05-05 11:43:00,0.68121,0.68121,0.68117,0.68119,81999999.0
2005-05-05 11:44:00,0.68118,0.68118,0.68118,0.68118,20700001.0
2005-05-05 11:45:00,0.68102,0.6811,0.68097,0.681,354400003.0
2005-05-05 11:46:00,0.68102,0.68102,0.68091,0.68091,131399999.0
2005-05-05 11:47:00,0.68106,0.68116,0.68099,0.68116,89900002.0
2005-05-05 11:48:00,0.68101,0.68107,0.68092,0.68105,189900000.0
2005-05-05 11:49:00,0.68099,0.68108,0.68084,0.68108,127700001.0
2005-05-05 11:50:00,0.68083,0.6809,0.68073,0.68082,154500004.0
2005-05-05 11:51:00,0.6808,0.6808,0.68057,0.68063,250200006.0
2005-05-05 11:52:00,0.68068,0.68072,0.68062,0.68072,149200000.0
2005-05-05 11:53:00,0.6807,0.6807,0.68059,0.68067,185899998.0
2005-05-05 11:54:00,0.6806,0.68069,0.6806,0.68065,48400001.0
2005-05-05 11:55:00,0.68053,0.68065,0.68048,0.68052,266600002.0
2005-05-05 11:56:00,0.68054,0.68068,0.68054,0.68068,145400003.0
2005-05-05 11:57:00,0.6807,0.6807,0.68055,0.68065,101900001.0
2005-05-05 11:58:00,0.68067,0.6807,0.68058,0.6806,153999999.0
2005-05-05 11:59:00,0.68067,0.68075,0.68064,0.68075,101999999.0
2005-05-05 12:00:00,0.68065,0.6807,0.68065,0.68066,208900001.0
2005-05-05 12:01:00,0.68066,0.68066,0.68054,0.68055,132999997.0
2005-05-05 12:02:00,0.68065,0.68065,0.68057,0.68065,222000003.0
2005-05-05 12:03:00,0.68063,0.68063,0.6805,0.6805,108100004.0
2005-05-05 12:04:00,0.6806,0.6806,0.68048,0.6805,104200000.0
2005-05-05 12:05:00,0.68046,0.6806,0.68046,0.68058,106100003.0
2005-05-05 12:06:00,0.68051,0.68056,0.6805,0.68055,83300000.0
2005-05-05 12:07:00,0.68057,0.68057,0.68044,0.68048,142100000.0
2005-05-05 12:08:00,0.68054,0.68061,0.68048,0.68061,145100000.0
2005-05-05 12:09:00,0.68065,0.68065,0.68045,0.68052,199500000.0
2005-05-05 12:10:00,0.68056,0.68063,0.68052,0.6806,169599997.0
2005-05-05 12:11:00,0.6806,0.68075,0.68054,0.68075,146799997.0
2005-05-05 12:12:00,0.68057,0.6807,0.68057,0.68069,71000001.0
2005-05-05 12:13:00,0.68076,0.68076,0.68069,0.68069,153300004.0
2005-05-05 12:14:00,0.68062,0.68064,0.68046,0.68056,220000002.0
2005-05-05 12:15:00,0.68059,0.68069,0.68045,0.68069,205900002.0
2005-05-05 12:16:00,0.68069,0.6807,0.68059,0.6807,177100000.0
2005-05-05 12:17:00,0.68065,0.68065,0.68045,0.68048,171500000.0
2005-05-05 12:18:00,0.68057,0.68064,0.6804,0.6806,223100000.0
2005-05-05 12:19:00,0.68048,0.68058,0.68048,0.68058,34699999.0
2005-05-05 12:20:00,0.6806,0.68065,0.68052,0.68065,141099999.0
2005-05-05 12:21:00,0.68063,0.68063,0.68039,0.68044,130300001.0
2005-05-05 12:22:00,0.68046,0.68049,0.68031,0.68042,220400001.0
2005-05-05 12:23:00,0.68044,0.68045,0.6803,0.68039,163500001.0
2005-05-05 12:24:00,0.68042,0.68046,0.68037,0.68037,105700001.0
2005-05-05 12:25:00,0.6805,0.68051,0.68043,0.68048,146000003.0
2005-05-05 12:26:00,0.68045,0.68049,0.68038,0.6804,92500004.0
2005-05-05 12:27:00,0.68021,0.68035,0.68013,0.68029,200499997.0
2005-05-05 12:28:00,0.68018,0.68025,0.68018,0.68025,126800001.0
2005-05-05 12:29:00,0.68029,0.68039,0.68029,0.68039,232599997.0
2005-05-05 12:30:00,0.68034,0.68034,0.68029,0.68032,62900000.0
2005-05-05 12:31:00,0.68025,0.68035,0.68025,0.68027,111499998.0
2005-05-05 12:32:00,0.6804,0.68056,0.68031,0.68042,187100002.0
2005-05-05 12:33:00,0.68048,0.68053,0.68033,0.68053,181099996.0
2005-05-05 12:34:00,0.68048,0.68048,0.68035,0.68038,82100000.0
2005-05-05 12:35:00,0.68045,0.68045,0.68035,0.68035,63000001.0
2005-05-05 12:36:00,0.68042,0.68042,0.68038,0.68038,61400000.0
2005-05-05 12:37:00,0.68036,0.68041,0.68032,0.68037,168599999.0
2005-05-05 12:38:00,0.68031,0.68034,0.68027,0.68031,76800000.0
2005-05-05 12:39:00,0.68032,0.68049,0.68023,0.68049,95700001.0
2005-05-05 12:40:00,0.68035,0.68037,0.6803,0.68036,120500000.0
2005-05-05 12:41:00,0.68034,0.68034,0.68029,0.68033,89700001.0
2005-05-05 12:42:00,0.68025,0.68031,0.68019,0.68027,116500002.0
2005-05-05 12:43:00,0.6802,0.68034,0.6802,0.68034,130000002.0
2005-05-05 12:44:00,0.68031,0.6804,0.68031,0.68038,109800003.0
2005-05-05 12:45:00,0.6803,0.68045,0.6803,0.68044,147799996.0
2005-05-05 12:46:00,0.68041,0.68043,0.68041,0.68041,116099996.0
2005-05-05 12:47:00,0.68034,0.68034,0.68029,0.68034,68400002.0
2005-05-05 12:48:00,0.68033,0.68038,0.68021,0.68038,210799998.0
2005-05-05 12:49:00,0.68042,0.68044,0.68035,0.68035,208600000.0
2005-05-05 12:50:00,0.68039,0.68047,0.68039,0.68044,198600002.0
2005-05-05 12:51:00,0.68044,0.68045,0.68032,0.68037,156799999.0
2005-05-05 12:52:00,0.68028,0.68035,0.68027,0.68027,203600003.0
2005-05-05 12:53:00,0.68029,0.68029,0.68015,0.68025,78900000.0
2005-05-05 12:54:00,0.68025,0.68025,0.68019,0.68024,104599998.0
2005-05-05 12:55:00,0.68017,0.68018,0.68014,0.68017,87599998.0
2005-05-05 12:56:00,0.68017,0.68019,0.6801,0.68017,125800002.0
2005-05-05 12:57:00,0.6802,0.6802,0.68007,0.68015,241799998.0
2005-05-05 12:58:00,0.68022,0.68025,0.6802,0.6802,141100003.0
2005-05-05 12:59:00,0.6802,0.68025,0.6802,0.6802,151999999.0
2005-05-05 13:00:00,0.68023,0.68025,0.6802,0.68022,144299997.0
2005-05-05 13:01:00,0.68022,0.68028,0.68013,0.68024,181800003.0
2005-05-05 13:02:00,0.6802,0.68025,0.6802,0.68025,59799999.0
2005-05-05 13:03:00,0.68015,0.68019,0.68008,0.68019,129699998.0
2005-05-05 13:04:00,0.68014,0.6802,0.68012,0.68019,166100002.0
2005-05-05 13:05:00,0.68013,0.68015,0.68006,0.68011,152300003.0
2005-05-05 13:06:00,0.68007,0.68009,0.67995,0.68009,168899997.0
2005-05-05 13:07:00,0.68005,0.68007,0.67995,0.68003,144400001.0
2005-05-05 13:08:00,0.68003,0.68007,0.67996,0.68007,148799997.0
2005-05-05 13:09:00,0.68006,0.68013,0.67996,0.68013,143199997.0
2005-05-05 13:10:00,0.68007,0.68009,0.68005,0.68006,109199999.0
2005-05-05 13:11:00,0.68006,0.68007,0.67982,0.67982,114200003.0
2005-05-05 13:12:00,0.67988,0.68002,0.67988,0.68,112999999.0
2005-05-05 13:13:00,0.67992,0.67992,0.67986,0.6799,96500002.0
2005-05-05 13:14:00,0.67994,0.67999,0.67989,0.67999,95700002.0
2005-05-05 13:15:00,0.67988,0.68011,0.67988,0.68011,83100000.0
2005-05-05 13:16:00,0.68007,0.68008,0.68004,0.68007,159099999.0
2005-05-05 13:17:00,0.68011,0.68011,0.67998,0.68007,245799999.0
2005-05-05 13:18:00,0.68002,0.6801,0.67997,0.6801,110400003.0
2005-05-05 13:19:00,0.68017,0.68017,0.68014,0.68017,118799999.0
2005-05-05 13:20:00,0.68013,0.68018,0.68013,0.68013,77500001.0
2005-05-05 13:21:00,0.6801,0.68018,0.6801,0.6801,109899998.0
2005-05-05 13:22:00,0.68008,0.68013,0.67995,0.68013,230000000.0
2005-05-05 13:23:00,0.68014,0.68019,0.68014,0.68019,95699999.0
2005-05-05 13:24:00,0.68011,0.68025,0.68008,0.68025,155100000.0
2005-05-05 13:25:00,0.68025,0.68025,0.6802,0.6802,197900006.0
2005-05-05 13:26:00,0.68013,0.68026,0.68007,0.68025,205999997.0
2005-05-05 13:27:00,0.68027,0.6803,0.68014,0.68028,138699998.0
2005-05-05 13:28:00,0.68024,0.68034,0.68024,0.68034,146900002.0
2005-05-05 13:29:00,0.68033,0.68033,0.68032,0.68032,9500000.0
2005-05-05 13:30:00,0.68028,0.68029,0.68021,0.68029,114299998.0
2005-05-05 13:31:00,0.6803,0.68033,0.68023,0.68027,157599996.0
2005-05-05 13:32:00,0.68028,0.68035,0.6802,0.68035,160099996.0
2005-05-05 13:33:00,0.68027,0.68038,0.68027,0.68037,48300000.0
2005-05-05 13:34:00,0.68028,0.68036,0.68028,0.68033,100599999.0
2005-05-05 13:35:00,0.68027,0.68033,0.68027,0.68032,13700000.0
2005-05-05 13:36:00,0.68039,0.68039,0.68024,0.6803,84699999.0
2005-05-05 13:37:00,0.68022,0.68031,0.68005,0.68024,262800003.0
2005-05-05 13:38:00,0.68027,0.68027,0.68027,0.68027,11600000.0
2005-05-05 13:39:00,0.68027,0.68033,0.68025,0.68027,121499998.0
2005-05-05 13:40:00,0.68027,0.68033,0.68026,0.68033,128700000.0
2005-05-05 13:41:00,0.68028,0.68028,0.68025,0.68025,44600000.0
2005-05-05 13:42:00,0.68028,0.68028,0.68017,0.68028,130999997.0
2005-05-05 13:43:00,0.6802,0.68027,0.6802,0.68022,141300001.0
2005-05-05 13:44:00,0.68037,0.68038,0.68,0.68017,141400001.0
2005-05-05 13:45:00,0.68023,0.68027,0.68022,0.68022,101299999.0
2005-05-05 13:46:00,0.68026,0.68032,0.68024,0.68029,96500000.0
2005-05-05 13:47:00,0.68037,0.68038,0.68025,0.68038,120000003.0
2005-05-05 13:48:00,0.68026,0.68038,0.6802,0.68025,247000005.0
2005-05-05 13:49:00,0.68031,0.68031,0.68015,0.68025,157800001.0
2005-05-05 13:50:00,0.68027,0.68034,0.68025,0.68034,163699996.0
2005-05-05 13:51:00,0.68032,0.68039,0.6803,0.68038,125400002.0
2005-05-05 13:52:00,0.68033,0.68033,0.68029,0.68031,176499996.0
2005-05-05 13:53:00,0.68039,0.68039,0.68016,0.6802,133000000.0
2005-05-05 13:54:00,0.68028,0.68028,0.68018,0.68022,196000000.0
2005-05-05 13:55:00,0.68021,0.68032,0.68017,0.68032,56400000.0
2005-05-05 13:56:00,0.68028,0.68043,0.68028,0.68043,200499998.0
2005-05-05 13:57:00,0.68028,0.68037,0.68028,0.68037,145300001.0
2005-05-05 13:58:00,0.68042,0.68045,0.68036,0.68043,93300002.0
2005-05-05 13:59:00,0.68042,0.68048,0.68036,0.68043,240999996.0
2005-05-05 14:00:00,0.68043,0.68047,0.6804,0.68047,137799996.0
2005-05-05 14:01:00,0.68041,0.68045,0.68033,0.68033,150500002.0
2005-05-05 14:02:00,0.68045,0.68049,0.68042,0.68049,91900000.0
2005-05-05 14:03:00,0.68048,0.6805,0.68036,0.68045,112600001.0
2005-05-05 14:04:00,0.68042,0.68048,0.68036,0.68048,104900002.0
2005-05-05 14:05:00,0.68039,0.6804,0.68033,0.6804,87199999.0
2005-05-05 14:06:00,0.68046,0.68052,0.68037,0.68052,124700001.0
2005-05-05 14:07:00,0.68044,0.68049,0.68035,0.68037,287199995.0
2005-05-05 14:08:00,0.68044,0.68052,0.68044,0.68051,72200000.0
2005-05-05 14:09:00,0.68046,0.68053,0.68046,0.68053,154800000.0
2005-05-05 14:10:00,0.68054,0.68054,0.6804,0.68048,252399997.0
2005-05-05 14:11:00,0.68047,0.6805,0.68037,0.6805,96100000.0
2005-05-05 14:12:00,0.68052,0.68054,0.6805,0.6805,135500003.0
2005-05-05 14:13:00,0.68053,0.68062,0.68045,0.68062,186699998.0
2005-05-05 14:14:00,0.68053,0.68057,0.68044,0.68057,170300000.0
2005-05-05 14:15:00,0.68056,0.68057,0.68052,0.68052,87600000.0
2005-05-05 14:16:00,0.68051,0.68053,0.68049,0.68049,61100001.0
2005-05-05 14:17:00,0.68056,0.68058,0.68051,0.68058,188099998.0
2005-05-05 14:18:00,0.68053,0.68053,0.68039,0.68053,164800001.0
2005-05-05 14:19:00,0.68052,0.68054,0.68047,0.68051,175599998.0
2005-05-05 14:20:00,0.68044,0.68053,0.6804,0.6805,161399999.0
2005-05-05 14:21:00,0.6804,0.68058,0.6804,0.68057,173299998.0
2005-05-05 14:22:00,0.68054,0.68054,0.68034,0.68044,100200001.0
2005-05-05 14:23:00,0.68048,0.68048,0.68037,0.68037,160399999.0
2005-05-05 14:24:00,0.68043,0.68048,0.68034,0.6804,185000001.0
2005-05-05 14:25:00,0.68048,0.68048,0.68035,0.68044,205299999.0
2005-05-05 14:26:00,0.68046,0.68048,0.6804,0.68042,210799999.0
2005-05-05 14:27:00,0.68042,0.68045,0.6803,0.68043,201900001.0
2005-05-05 14:28:00,0.6803,0.68034,0.68025,0.68028,358299997.0
2005-05-05 14:29:00,0.6803,0.68051,0.68024,0.68051,156500000.0
2005-05-05 14:30:00,0.68038,0.68038,0.68031,0.68035,103900000.0
2005-05-05 14:31:00,0.68031,0.68039,0.68025,0.68034,163000004.0
2005-05-05 14:32:00,0.68027,0.68042,0.68026,0.6804,235199999.0
2005-05-05 14:33:00,0.68034,0.68039,0.68032,0.68035,50200001.0
2005-05-05 14:34:00,0.68041,0.68041,0.68032,0.68036,72500000.0
2005-05-05 14:35:00,0.68034,0.68044,0.68026,0.68026,115599999.0
2005-05-05 14:36:00,0.68029,0.68046,0.68029,0.68046,165399996.0
2005-05-05 14:37:00,0.68044,0.68048,0.68039,0.68048,146200002.0
2005-05-05 14:38:00,0.68057,0.68057,0.68033,0.68034,172399999.0
2005-05-05 14:39:00,0.68043,0.68045,0.6803,0.68032,139100003.0
2005-05-05 14:40:00,0.68045,0.68057,0.68038,0.68054,93100000.0
2005-05-05 14:41:00,0.68051,0.68064,0.68047,0.68061,167199999.0
2005-05-05 14:42:00,0.68059,0.68061,0.68048,0.68061,122900001.0
2005-05-05 14:43:00,0.6805,0.68057,0.68039,0.68057,132500004.0
2005-05-05 14:44:00,0.68057,0.6806,0.68048,0.6806,138899999.0
2005-05-05 14:45:00,0.68063,0.68063,0.68054,0.68054,178799998.0
2005-05-05 14:46:00,0.68055,0.68055,0.68048,0.68053,131799999.0
2005-05-05 14:47:00,0.68051,0.68059,0.68048,0.68055,282600000.0
2005-05-05 14:48:00,0.68053,0.6806,0.68043,0.6806,175900000.0
2005-05-05 14:49:00,0.68053,0.68056,0.68048,0.68053,83000000.0
2005-05-05 14:50:00,0.68049,0.68056,0.68043,0.68056,70200003.0
2005-05-05 14:51:00,0.6805,0.68061,0.68049,0.68057,76299998.0
2005-05-05 14:52:00,0.68052,0.68057,0.68049,0.68054,165899998.0
2005-05-05 14:53:00,0.68057,0.68059,0.68044,0.68053,223800004.0
2005-05-05 14:54:00,0.68048,0.68052,0.68042,0.68044,208200003.0
2005-05-05 14:55:00,0.68054,0.68054,0.68048,0.68049,267399997.0
2005-05-05 14:56:00,0.68052,0.68052,0.6804,0.6804,187800000.0
2005-05-05 14:57:00,0.68041,0.68046,0.68034,0.68046,217999993.0
2005-05-05 14:58:00,0.68052,0.68052,0.68039,0.68048,288499994.0
2005-05-05 14:59:00,0.68047,0.68052,0.68038,0.68052,111700000.0
2005-05-05 15:00:00,0.6804,0.68044,0.68031,0.68035,158100002.0
2005-05-05 15:01:00,0.68031,0.68031,0.68024,0.6803,99000000.0
2005-05-05 15:02:00,0.68022,0.6803,0.68018,0.68026,251900001.0
2005-05-05 15:03:00,0.6802,0.68027,0.68019,0.68021,149999996.0
2005-05-05 15:04:00,0.68018,0.68028,0.68014,0.68023,150200001.0
2005-05-05 15:05:00,0.68027,0.68027,0.68013,0.68022,145900002.0
2005-05-05 15:06:00,0.6802,0.68029,0.68017,0.68025,93400001.0
2005-05-05 15:07:00,0.68026,0.68043,0.68025,0.68043,199400004.0
2005-05-05 15:08:00,0.68042,0.68042,0.68035,0.68035,189699999.0
2005-05-05 15:09:00,0.6804,0.68042,0.68025,0.6803,192699999.0
2005-05-05 15:10:00,0.68035,0.68038,0.68028,0.68038,50999999.0
2005-05-05 15:11:00,0.6803,0.68038,0.68021,0.68029,261300004.0
2005-05-05 15:12:00,0.68022,0.68023,0.68007,0.68013,227699999.0
2005-05-05 15:13:00,0.68007,0.68017,0.68003,0.68012,70499999.0
2005-05-05 15:14:00,0.68007,0.68012,0.68001,0.68009,255299996.0
2005-05-05 15:15:00,0.68011,0.68011,0.68003,0.68003,136400001.0
2005-05-05 15:16:00,0.6801,0.68019,0.68005,0.68011,105100001.0
2005-05-05 15:17:00,0.68009,0.6802,0.68005,0.68017,109600001.0
2005-05-05 15:18:00,0.68007,0.68012,0.67997,0.68004,150300000.0
2005-05-05 15:19:00,0.68003,0.68009,0.67998,0.68009,133199999.0
2005-05-05 15:20:00,0.68014,0.68021,0.68008,0.6801,119299998.0
2005-05-05 15:21:00,0.6802,0.68023,0.68012,0.68023,126100002.0
2005-05-05 15:22:00,0.68021,0.68026,0.68019,0.68025,217800002.0
2005-05-05 15:23:00,0.6802,0.68023,0.68017,0.68023,186999997.0
2005-05-05 15:24:00,0.68018,0.68021,0.68012,0.68021,109899999.0
2005-05-05 15:25:00,0.6802,0.68022,0.68016,0.68016,54999998.0
2005-05-05 15:26:00,0.68028,0.68028,0.6802,0.68025,70200001.0
2005-05-05 15:27:00,0.68022,0.68025,0.6802,0.68023,108900001.0
2005-05-05 15:28:00,0.68025,0.68025,0.68023,0.68025,59699999.0
2005-05-05 15:29:00,0.68025,0.68025,0.68015,0.68023,47900001.0
2005-05-05 15:30:00,0.68025,0.68025,0.68018,0.68021,92899998.0
2005-05-05 15:31:00,0.68022,0.68025,0.68022,0.68025,58400002.0
2005-05-05 15:32:00,0.68026,0.68026,0.68015,0.68024,168799997.0
2005-05-05 15:33:00,0.68019,0.68026,0.68016,0.68023,128300001.0
2005-05-05 15:34:00,0.68029,0.68032,0.6802,0.68032,160500001.0
2005-05-05 15:35:00,0.6803,0.68032,0.68017,0.68032,146900003.0
2005-05-05 15:36:00,0.68026,0.68031,0.68022,0.68027,167399999.0
2005-05-05 15:37:00,0.68034,0.68034,0.6803,0.6803,87500002.0
2005-05-05 15:38:00,0.68025,0.68036,0.68025,0.68036,139899997.0
2005-05-05 15:39:00,0.68033,0.68036,0.6803,0.68031,264100003.0
2005-05-05 15:40:00,0.68026,0.68028,0.68018,0.68028,87700000.0
2005-05-05 15:41:00,0.68025,0.68025,0.68015,0.68022,184799995.0
2005-05-05 15:42:00,0.68027,0.68035,0.6802,0.68035,109399998.0
2005-05-05 15:43:00,0.68026,0.68026,0.68008,0.68008,211000004.0
2005-05-05 15:44:00,0.68012,0.68015,0.68004,0.68012,106100001.0
2005-05-05 15:45:00,0.68007,0.6801,0.68,0.6801,95600001.0
2005-05-05 15:46:00,0.68003,0.68013,0.67999,0.68013,136399997.0
2005-05-05 15:47:00,0.68005,0.68005,0.68,0.68,183499999.0
2005-05-05 15:48:00,0.68004,0.68008,0.67993,0.67999,235200002.0
2005-05-05 15:49:00,0.68003,0.68017,0.68003,0.68012,177700000.0
2005-05-05 15:50:00,0.68003,0.68003,0.67996,0.67997,95000000.0
2005-05-05 15:51:00,0.68009,0.68009,0.67999,0.68007,86799998.0
2005-05-05 15:52:00,0.68004,0.68013,0.68,0.68013,163799999.0
2005-05-05 15:53:00,0.67995,0.68011,0.67995,0.68011,129199997.0
2005-05-05 15:54:00,0.68002,0.68002,0.67992,0.67995,103299998.0
2005-05-05 15:55:00,0.67995,0.6801,0.67995,0.6801,114799999.0
2005-05-05 15:56:00,0.68005,0.68005,0.68,0.68,147699994.0
2005-05-05 15:57:00,0.67987,0.67999,0.67987,0.67998,144700001.0
2005-05-05 15:58:00,0.67987,0.68,0.67987,0.68,173200000.0
2005-05-05 15:59:00,0.68004,0.68005,0.68,0.68002,81900001.0
2005-05-05 16:00:00,0.68004,0.68008,0.67989,0.68008,43600001.0
2005-05-05 16:01:00,0.67982,0.67998,0.6798,0.67986,159899998.0
2005-05-05 16:02:00,0.67987,0.67996,0.67983,0.67996,43700001.0
2005-05-05 16:03:00,0.67989,0.67992,0.67986,0.6799,256299998.0
2005-05-05 16:04:00,0.67983,0.67983,0.67966,0.67975,63699999.0
2005-05-05 16:05:00,0.67978,0.67988,0.67972,0.6798,272199998.0
2005-05-05 16:06:00,0.67973,0.67986,0.67968,0.67986,248899998.0
2005-05-05 16:07:00,0.67985,0.67998,0.67985,0.67996,152300002.0
2005-05-05 16:08:00,0.67997,0.67998,0.67992,0.67994,173900001.0
2005-05-05 16:09:00,0.67994,0.68001,0.67993,0.68001,104000000.0
2005-05-05 16:10:00,0.67999,0.68002,0.67996,0.68002,83900000.0
2005-05-05 16:11:00,0.67998,0.67998,0.67988,0.67997,163000003.0
2005-05-05 16:12:00,0.68,0.68003,0.67997,0.67998,186700003.0
2005-05-05 16:13:00,0.68002,0.68002,0.68,0.68001,92899999.0
2005-05-05 16:14:00,0.67998,0.68001,0.67992,0.67999,59400001.0
2005-05-05 16:15:00,0.67993,0.68001,0.67989,0.68,151800002.0
2005-05-05 16:16:00,0.67991,0.67997,0.67991,0.67997,85500000.0
2005-05-05 16:17:00,0.67991,0.68,0.67991,0.68,84600002.0
2005-05-05 16:18:00,0.67996,0.67999,0.67989,0.67992,204600001.0
2005-05-05 16:19:00,0.68001,0.68005,0.67989,0.68001,161899998.0
2005-05-05 16:20:00,0.67997,0.68001,0.67993,0.68,209900001.0
2005-05-05 16:21:00,0.67993,0.68009,0.67992,0.67998,176800000.0
2005-05-05 16:22:00,0.68012,0.68012,0.67999,0.68008,280400004.0
2005-05-05 16:23:00,0.68002,0.68008,0.68,0.68007,131300000.0
2005-05-05 16:24:00,0.68002,0.68009,0.68001,0.68005,244100000.0
2005-05-05 16:25:00,0.68003,0.68013,0.68003,0.68013,169299996.0
2005-05-05 16:26:00,0.68009,0.68015,0.68005,0.68008,194800002.0
2005-05-05 16:27:00,0.68002,0.68008,0.68002,0.68005,212499993.0
2005-05-05 16:28:00,0.68002,0.68012,0.68,0.68012,167299998.0
2005-05-05 16:29:00,0.68001,0.68009,0.67998,0.68005,200800004.0
2005-05-05 16:30:00,0.67997,0.67998,0.67987,0.67987,238800001.0
2005-05-05 16:31:00,0.67988,0.67989,0.67978,0.67983,240499996.0
2005-05-05 16:32:00,0.67977,0.67977,0.67966,0.67966,122099998.0
2005-05-05 16:33:00,0.6796,0.6796,0.67939,0.67941,38300000.0
2005-05-05 16:34:00,0.67953,0.67958,0.67945,0.6795,128800004.0
2005-05-05 16:35:00,0.67955,0.67955,0.67941,0.67953,163599995.0
2005-05-05 16:36:00,0.6794,0.67954,0.67936,0.67944,234599994.0
2005-05-05 16:37:00,0.6793,0.6793,0.67924,0.67927,103699998.0
2005-05-05 16:38:00,0.6792,0.6792,0.67907,0.6792,206100001.0
2005-05-05 16:39:00,0.67907,0.67919,0.67907,0.67919,190900002.0
2005-05-05 16:40:00,0.6791,0.67915,0.67908,0.67915,73200000.0
2005-05-05 16:41:00,0.67917,0.67922,0.67908,0.67922,231899999.0
2005-05-05 16:42:00,0.6791,0.67934,0.67908,0.67932,291100004.0
2005-05-05 16:43:00,0.67918,0.67918,0.67908,0.67908,161100002.0
2005-05-05 16:44:00,0.67906,0.67921,0.67906,0.67921,104099997.0
2005-05-05 16:45:00,0.67921,0.67926,0.67921,0.67923,139200000.0
2005-05-05 16:46:00,0.67923,0.67926,0.67917,0.67925,160400006.0
2005-05-05 16:47:00,0.67929,0.67929,0.67917,0.67921,162499999.0
2005-05-05 16:48:00,0.67928,0.67934,0.67923,0.67923,96400001.0
2005-05-05 16:49:00,0.67932,0.67936,0.67928,0.67928,66400000.0
2005-05-05 16:50:00,0.6793,0.67932,0.67927,0.67927,107800002.0
2005-05-05 16:51:00,0.67923,0.67932,0.67916,0.67932,86599999.0
2005-05-05 16:52:00,0.67927,0.6793,0.67923,0.67924,244299999.0
2005-05-05 16:53:00,0.67922,0.6793,0.67915,0.6793,156100000.0
2005-05-05 16:54:00,0.67923,0.67925,0.67916,0.6792,163699998.0
2005-05-05 16:55:00,0.67919,0.6793,0.67917,0.67917,173000000.0
2005-05-05 16:56:00,0.67922,0.67928,0.67914,0.67914,83499999.0
2005-05-05 16:57:00,0.6792,0.67932,0.67915,0.67932,63200000.0
2005-05-05 16:58:00,0.67928,0.67928,0.67915,0.67928,89100000.0
2005-05-05 16:59:00,0.67913,0.67925,0.67909,0.67925,166099999.0
2005-05-05 17:00:00,0.6792,0.6792,0.67904,0.67904,63300000.0
2005-05-05 17:01:00,0.67906,0.67917,0.67905,0.67905,142900003.0
2005-05-05 17:02:00,0.67913,0.67928,0.6791,0.67928,124500000.0
2005-05-05 17:03:00,0.67912,0.67917,0.67902,0.67905,252499997.0
2005-05-05 17:04:00,0.67904,0.67919,0.67903,0.67917,90900000.0
2005-05-05 17:05:00,0.6792,0.67926,0.67919,0.67921,185000001.0
2005-05-05 17:06:00,0.67921,0.67932,0.67919,0.67932,145099999.0
2005-05-05 17:07:00,0.67933,0.67935,0.67929,0.67935,165799999.0
2005-05-05 17:08:00,0.67934,0.67937,0.67932,0.67932,103799997.0
2005-05-05 17:09:00,0.67933,0.67936,0.6793,0.67932,102799997.0
2005-05-05 17:10:00,0.67934,0.67938,0.67924,0.67938,122100000.0
2005-05-05 17:11:00,0.67932,0.67934,0.67923,0.6793,263699997.0
2005-05-05 17:12:00,0.67933,0.67934,0.67931,0.67931,127199999.0
2005-05-05 17:13:00,0.67925,0.67925,0.6791,0.67916,38100000.0
2005-05-05 17:14:00,0.67911,0.67926,0.67908,0.67926,202700001.0
2005-05-05 17:15:00,0.67927,0.67927,0.67914,0.67921,166899997.0
2005-05-05 17:16:00,0.67927,0.67936,0.6792,0.67927,187399997.0
2005-05-05 17:17:00,0.67942,0.67949,0.67935,0.67936,138799998.0
2005-05-05 17:18:00,0.67935,0.67946,0.67935,0.67946,38500000.0
2005-05-05 17:19:00,0.67948,0.67952,0.67941,0.67952,240599999.0
2005-05-05 17:20:00,0.67957,0.67957,0.67949,0.67951,156599999.0
2005-05-05 17:21:00,0.67967,0.67967,0.67951,0.67954,229300003.0
2005-05-05 17:22:00,0.67961,0.67968,0.6796,0.67966,171500000.0
2005-05-05 17:23:00,0.67965,0.67968,0.67956,0.67963,160099997.0
2005-05-05 17:24:00,0.6797,0.67974,0.67963,0.67974,192300003.0
2005-05-05 17:25:00,0.67978,0.67978,0.67967,0.67972,131200000.0
2005-05-05 17:26:00,0.67978,0.67978,0.67966,0.67975,79100001.0
2005-05-05 17:27:00,0.67964,0.67964,0.67954,0.6796,229200001.0
2005-05-05 17:28:00,0.67963,0.67964,0.67959,0.67964,65799999.0
2005-05-05 17:29:00,0.67966,0.67967,0.67954,0.6796,171200002.0
2005-05-05 17:30:00,0.67965,0.67966,0.67962,0.67965,178000001.0
2005-05-05 17:31:00,0.67962,0.67967,0.67956,0.67961,143100004.0
2005-05-05 17:32:00,0.67962,0.67962,0.67931,0.6794,208200000.0
2005-05-05 17:33:00,0.67939,0.67939,0.67926,0.67933,183100000.0
2005-05-05 17:34:00,0.67927,0.67932,0.67916,0.67932,189100000.0
2005-05-05 17:35:00,0.67931,0.67931,0.67916,0.67931,145099999.0
2005-05-05 17:36:00,0.67926,0.67926,0.67909,0.67911,146100003.0
2005-05-05 17:37:00,0.67919,0.67921,0.67904,0.67905,145899999.0
2005-05-05 17:38:00,0.6792,0.6792,0.6792,0.6792,70999998.0
2005-05-05 17:39:00,0.67918,0.67935,0.67913,0.67935,316500000.0
2005-05-05 17:40:00,0.67917,0.67926,0.67915,0.67926,161300000.0
2005-05-05 17:41:00,0.67927,0.67931,0.67919,0.67931,70700000.0
2005-05-05 17:42:00,0.67927,0.67927,0.6792,0.67923,193599998.0
2005-05-05 17:43:00,0.67908,0.67916,0.67905,0.67916,117199998.0
2005-05-05 17:44:00,0.67915,0.67917,0.67902,0.67917,49500001.0
2005-05-05 17:45:00,0.67902,0.67912,0.67896,0.67901,236699999.0
2005-05-05 17:46:00,0.67907,0.67907,0.67895,0.67897,59000000.0
2005-05-05 17:47:00,0.67903,0.67903,0.67891,0.67902,102299999.0
2005-05-05 17:48:00,0.67894,0.679,0.67883,0.67888,259300001.0
2005-05-05 17:49:00,0.67874,0.67891,0.67874,0.67884,82299999.0
2005-05-05 17:50:00,0.67877,0.67895,0.67877,0.67892,261400003.0
2005-05-05 17:51:00,0.67885,0.67892,0.67885,0.67892,50300002.0
2005-05-05 17:52:00,0.67895,0.67895,0.67882,0.67895,99200001.0
2005-05-05 17:53:00,0.67893,0.67896,0.67884,0.67895,209999997.0
2005-05-05 17:54:00,0.67897,0.67904,0.67888,0.67904,163800000.0
2005-05-05 17:55:00,0.67899,0.67911,0.67896,0.67911,99100000.0
2005-05-05 17:56:00,0.67912,0.67917,0.67892,0.67906,175400001.0
2005-05-05 17:57:00,0.67914,0.67914,0.67895,0.679,181299999.0
2005-05-05 17:58:00,0.67909,0.67912,0.67899,0.67908,190100001.0
2005-05-05 17:59:00,0.67911,0.67911,0.67889,0.67898,242799996.0
2005-05-05 18:00:00,0.67902,0.67905,0.67898,0.67902,157400004.0
2005-05-05 18:01:00,0.67909,0.67912,0.67898,0.67905,1264300000.0
2005-05-05 18:02:00,0.67903,0.67907,0.67897,0.67906,1681199996.0
2005-05-05 18:03:00,0.67903,0.67909,0.67892,0.67908,1799699983.0
2005-05-05 18:04:00,0.67895,0.67917,0.67895,0.67917,829799985.0
2005-05-05 18:05:00,0.67907,0.67914,0.67902,0.67911,1119600008.0
2005-05-05 18:06:00,0.67906,0.67916,0.67903,0.67903,1581699997.0
2005-05-05 18:07:00,0.6791,0.6791,0.6791,0.6791,731200002.0
2005-05-05 18:08:00,0.6792,0.6792,0.6791,0.6791,731200002.0
2005-05-05 18:09:00,0.67917,0.67919,0.67913,0.67915,731200002.0
2005-05-05 18:10:00,0.67909,0.67917,0.67896,0.67912,1041099995.0
2005-05-05 18:11:00,0.67906,0.67912,0.67893,0.67905,1131700000.0
2005-05-05 18:12:00,0.67908,0.67909,0.67887,0.67895,1100799998.0
2005-05-05 18:13:00,0.67898,0.67901,0.67881,0.6789,1014500007.0
2005-05-05 18:14:00,0.6789,0.67903,0.6789,0.67891,1473299996.0
2005-05-05 18:15:00,0.67905,0.67913,0.67901,0.67907,2018299995.0
2005-05-05 18:16:00,0.67908,0.67908,0.67892,0.679,1457799996.0
2005-05-05 18:17:00,0.679,0.67903,0.67885,0.67902,1002400001.0
2005-05-05 18:18:00,0.67901,0.67901,0.67886,0.67898,738900003.0
2005-05-05 18:19:00,0.67902,0.67902,0.67886,0.67896,645599993.0
2005-05-05 18:20:00,0.679,0.67903,0.67894,0.67903,626300010.0
2005-05-05 18:21:00,0.67895,0.67903,0.67887,0.679,868400001.0
2005-05-05 18:22:00,0.679,0.67905,0.67898,0.679,1118900004.0
2005-05-05 18:23:00,0.67898,0.67898,0.67886,0.67897,1140899994.0
2005-05-05 18:24:00,0.6789,0.67902,0.67883,0.67902,977499997.0
2005-05-05 18:25:00,0.67902,0.67908,0.679,0.67902,766200002.0
2005-05-05 18:26:00,0.67904,0.67917,0.67889,0.6791,1058099998.0
2005-05-05 18:27:00,0.67915,0.67916,0.67904,0.67916,639099996.0
2005-05-05 18:28:00,0.6791,0.67915,0.67899,0.67915,532100006.0
2005-05-05 18:29:00,0.67914,0.67917,0.67901,0.67903,935700000.0
2005-05-05 18:30:00,0.67899,0.67913,0.67887,0.67913,824600007.0
2005-05-05 18:31:00,0.67909,0.6791,0.67902,0.67907,535799994.0
2005-05-05 18:32:00,0.67912,0.67915,0.67904,0.67909,600099999.0
2005-05-05 18:33:00,0.67911,0.67915,0.67902,0.67903,1079399992.0
2005-05-05 18:34:00,0.67907,0.67923,0.67904,0.67908,1150500002.0
2005-05-05 18:35:00,0.67909,0.67909,0.67891,0.67899,600599997.0
2005-05-05 18:36:00,0.67897,0.679,0.67894,0.67899,148200002.0
2005-05-05 18:37:00,0.67894,0.67903,0.6789,0.67901,409700003.0
2005-05-05 18:38:00,0.67899,0.67915,0.67892,0.67915,220200000.0
2005-05-05 18:39:00,0.67904,0.67921,0.67904,0.67913,370099999.0
2005-05-05 18:40:00,0.67905,0.67909,0.67894,0.67894,387799996.0
2005-05-05 18:41:00,0.67897,0.6791,0.67893,0.679,600000000.0
2005-05-05 18:42:00,0.67907,0.67908,0.67893,0.67905,515100003.0
2005-05-05 18:43:00,0.67902,0.67907,0.67895,0.67907,274699998.0
2005-05-05 18:44:00,0.67908,0.67908,0.67895,0.67898,674300002.0
2005-05-05 18:45:00,0.679,0.67909,0.67899,0.67903,270000004.0
2005-05-05 18:46:00,0.67914,0.67915,0.67908,0.67913,261800003.0
2005-05-05 18:47:00,0.67923,0.67923,0.67916,0.6792,180400004.0
2005-05-05 18:48:00,0.67925,0.67925,0.67896,0.67902,396799998.0
2005-05-05 18:49:00,0.67893,0.67927,0.67893,0.67925,245500003.0
2005-05-05 18:50:00,0.67921,0.67921,0.67898,0.67911,96500002.0
2005-05-05 18:51:00,0.67905,0.67905,0.67879,0.67903,354299997.0
2005-05-05 18:52:00,0.67899,0.67916,0.67887,0.67916,427300000.0
2005-05-05 18:53:00,0.67907,0.67912,0.67897,0.6791,827399995.0
2005-05-05 18:54:00,0.67902,0.67912,0.67893,0.6791,286099999.0
2005-05-05 18:55:00,0.67911,0.67913,0.67901,0.67912,668200000.0
2005-05-05 18:56:00,0.67908,0.67913,0.67905,0.67912,254099999.0
2005-05-05 18:57:00,0.67914,0.67914,0.679,0.67905,292000003.0
2005-05-05 18:58:00,0.67897,0.67909,0.67897,0.67909,866199993.0
2005-05-05 18:59:00,0.67907,0.67916,0.67904,0.6791,625099989.0
2005-05-05 19:00:00,0.67905,0.67922,0.67904,0.67922,492699999.0
2005-05-05 19:01:00,0.67918,0.67927,0.67915,0.67927,47900000.0
2005-05-05 19:02:00,0.67931,0.67935,0.67921,0.67932,494400002.0
2005-05-05 19:03:00,0.67919,0.67931,0.67915,0.67926,453699994.0
2005-05-05 19:04:00,0.67914,0.67935,0.67914,0.67935,416100005.0
2005-05-05 19:05:00,0.67937,0.6795,0.67927,0.6795,430400003.0
2005-05-05 19:06:00,0.67951,0.67957,0.67944,0.67955,796999990.0
2005-05-05 19:07:00,0.67948,0.67952,0.67943,0.67943,296200005.0
2005-05-05 19:08:00,0.67948,0.67956,0.6794,0.6794,962899995.0
2005-05-05 19:09:00,0.67943,0.67954,0.67939,0.67953,487799999.0
2005-05-05 19:10:00,0.67955,0.67955,0.67938,0.67953,349100002.0
2005-05-05 19:11:00,0.67949,0.67954,0.67947,0.67953,187699998.0
2005-05-05 19:12:00,0.67957,0.67957,0.6794,0.6794,267299998.0
2005-05-05 19:13:00,0.67943,0.6796,0.67941,0.67951,461499992.0
2005-05-05 19:14:00,0.67953,0.67956,0.67949,0.67956,301899998.0
2005-05-05 19:15:00,0.6794,0.6795,0.6794,0.6795,538200000.0
2005-05-05 19:16:00,0.67958,0.67964,0.67958,0.67964,248500002.0
2005-05-05 19:17:00,0.67958,0.67963,0.67949,0.67963,387299993.0
2005-05-05 19:18:00,0.67957,0.67963,0.67953,0.67962,388299997.0
2005-05-05 19:19:00,0.67963,0.67963,0.67955,0.67963,503100001.0
2005-05-05 19:20:00,0.67952,0.67961,0.67952,0.67952,315299995.0
2005-05-05 19:21:00,0.67952,0.67955,0.6795,0.67953,222300000.0
2005-05-05 19:22:00,0.67955,0.67958,0.67952,0.67955,409399994.0
2005-05-05 19:23:00,0.6795,0.67958,0.6794,0.67958,427699995.0
2005-05-05 19:24:00,0.67961,0.67962,0.67947,0.67953,170799999.0
2005-05-05 19:25:00,0.67952,0.67955,0.67944,0.67944,154699998.0
2005-05-05 19:26:00,0.67947,0.6795,0.6794,0.67942,474300003.0
2005-05-05 19:27:00,0.67942,0.67952,0.67933,0.67952,945299996.0
2005-05-05 19:28:00,0.67943,0.67943,0.67925,0.67937,382600001.0
2005-05-05 19:29:00,0.67928,0.67928,0.67915,0.67925,437700004.0
2005-05-05 19:30:00,0.67919,0.67919,0.6789,0.67901,568000005.0
2005-05-05 19:31:00,0.67896,0.67906,0.6789,0.67906,793800000.0
2005-05-05 19:32:00,0.67897,0.67912,0.67892,0.6791,324699999.0
2005-05-05 19:33:00,0.67912,0.67915,0.67884,0.67897,297399997.0
2005-05-05 19:34:00,0.67898,0.67908,0.67893,0.67908,386599997.0
2005-05-05 19:35:00,0.67903,0.67903,0.67881,0.6789,529599998.0
2005-05-05 19:36:00,0.67888,0.67888,0.67863,0.67877,378899998.0
2005-05-05 19:37:00,0.67881,0.67893,0.67876,0.67893,330399998.0
2005-05-05 19:38:00,0.6789,0.67893,0.67887,0.67888,310699996.0
2005-05-05 19:39:00,0.67879,0.67883,0.67872,0.67879,887699991.0
2005-05-05 19:40:00,0.67875,0.67885,0.67867,0.67876,685299996.0
2005-05-05 19:41:00,0.67877,0.67882,0.6787,0.67882,597499994.0
2005-05-05 19:42:00,0.67881,0.67885,0.67872,0.67885,371599997.0
2005-05-05 19:43:00,0.67884,0.67892,0.67884,0.67887,213800003.0
2005-05-05 19:44:00,0.6788,0.67886,0.67873,0.67877,431699995.0
2005-05-05 19:45:00,0.67885,0.67892,0.67879,0.67892,229200000.0
2005-05-05 19:46:00,0.67886,0.67898,0.67886,0.67895,149099999.0
2005-05-05 19:47:00,0.679,0.67906,0.67894,0.67906,168700002.0
2005-05-05 19:48:00,0.67909,0.67909,0.67891,0.67902,203000002.0
2005-05-05 19:49:00,0.67904,0.67911,0.67904,0.6791,274500002.0
2005-05-05 19:50:00,0.67915,0.67916,0.67902,0.67903,304300002.0
2005-05-05 19:51:00,0.67902,0.67914,0.67902,0.67913,293699996.0
2005-05-05 19:52:00,0.6791,0.67913,0.67904,0.67913,223299998.0
2005-05-05 19:53:00,0.67911,0.67913,0.67905,0.67913,136899994.0
2005-05-05 19:54:00,0.67902,0.6792,0.679,0.6792,132100000.0
2005-05-05 19:55:00,0.6792,0.67924,0.67919,0.67924,97599999.0
2005-05-05 19:56:00,0.67924,0.67931,0.67921,0.67931,104000002.0
2005-05-05 19:57:00,0.67933,0.67933,0.67922,0.67928,314600000.0
2005-05-05 19:58:00,0.67929,0.67934,0.67929,0.67931,279699997.0
2005-05-05 19:59:00,0.67931,0.67932,0.67926,0.67927,448200004.0
2005-05-05 20:00:00,0.67936,0.67936,0.67927,0.67935,264400000.0
2005-05-05 20:01:00,0.67932,0.67935,0.67928,0.67935,232099997.0
2005-05-05 20:02:00,0.67935,0.67935,0.67927,0.67927,131100003.0
2005-05-05 20:03:00,0.67932,0.67935,0.67928,0.67935,138000000.0
2005-05-05 20:04:00,0.67931,0.67932,0.67927,0.67929,158699994.0
2005-05-05 20:05:00,0.67934,0.67938,0.67933,0.67935,171700001.0
2005-05-05 20:06:00,0.6793,0.67947,0.67927,0.67947,126600001.0
2005-05-05 20:07:00,0.67944,0.67946,0.67932,0.67935,114700001.0
2005-05-05 20:08:00,0.67934,0.67938,0.67923,0.67933,618299998.0
2005-05-05 20:09:00,0.67928,0.67936,0.67922,0.67936,141100001.0
2005-05-05 20:10:00,0.67936,0.67936,0.67923,0.67931,155000000.0
2005-05-05 20:11:00,0.67929,0.67939,0.67929,0.67939,383599998.0
2005-05-05 20:12:00,0.67927,0.67932,0.67909,0.67932,1027100006.0
2005-05-05 20:13:00,0.67926,0.67927,0.67915,0.67923,299000003.0
2005-05-05 20:14:00,0.67926,0.67931,0.67925,0.67928,434200007.0
2005-05-05 20:15:00,0.67928,0.67934,0.67926,0.67932,781499997.0
2005-05-05 20:16:00,0.67927,0.67927,0.67923,0.67924,368099998.0
2005-05-05 20:17:00,0.67925,0.67928,0.67924,0.67928,50200001.0
2005-05-05 20:18:00,0.6793,0.67933,0.67924,0.67924,447900000.0
2005-05-05 20:19:00,0.67933,0.67935,0.6793,0.6793,573100002.0
2005-05-05 20:20:00,0.67933,0.67938,0.67928,0.67938,362600000.0
2005-05-05 20:21:00,0.67936,0.67937,0.67936,0.67936,38999999.0
2005-05-05 20:22:00,0.67931,0.67931,0.67924,0.6793,71900001.0
2005-05-05 20:23:00,0.6793,0.67938,0.6793,0.67937,705099994.0
2005-05-05 20:24:00,0.67933,0.67937,0.67925,0.6793,308900004.0
2005-05-05 20:25:00,0.6793,0.67935,0.6793,0.67933,450799999.0
2005-05-05 20:26:00,0.67931,0.67937,0.67922,0.67937,810300009.0
2005-05-05 20:27:00,0.67934,0.67935,0.67926,0.6793,295399997.0
2005-05-05 20:28:00,0.67938,0.67939,0.67927,0.6793,593300002.0
2005-05-05 20:29:00,0.67933,0.67938,0.6793,0.67932,512799997.0
2005-05-05 20:30:00,0.67928,0.67934,0.67924,0.67926,1651700003.0
2005-05-05 20:31:00,0.67929,0.67934,0.67922,0.67925,961099994.0
2005-05-05 20:32:00,0.6793,0.67939,0.67927,0.67938,1522400003.0
2005-05-05 20:33:00,0.67935,0.67941,0.6793,0.6793,356199997.0
2005-05-05 20:34:00,0.67928,0.6793,0.67927,0.67927,332300004.0
2005-05-05 20:35:00,0.67932,0.67934,0.67928,0.67934,404499998.0
2005-05-05 20:36:00,0.67932,0.67935,0.67924,0.6793,269500003.0
2005-05-05 20:37:00,0.67933,0.6794,0.67932,0.6794,654499999.0
2005-05-05 20:38:00,0.6793,0.67948,0.6793,0.67931,921599999.0
2005-05-05 20:39:00,0.67932,0.67937,0.6793,0.67933,562199997.0
2005-05-05 20:40:00,0.67935,0.6794,0.67935,0.67938,345799999.0
2005-05-05 20:41:00,0.67938,0.67941,0.67932,0.67938,401799997.0
2005-05-05 20:42:00,0.67944,0.67952,0.67936,0.67952,362800001.0
2005-05-05 20:43:00,0.6795,0.67953,0.67936,0.67948,502099999.0
2005-05-05 20:44:00,0.67955,0.67958,0.67949,0.67956,917199998.0
2005-05-05 20:45:00,0.67958,0.67958,0.67947,0.67951,322300007.0
2005-05-05 20:46:00,0.67954,0.67954,0.67941,0.67947,158999999.0
2005-05-05 20:47:00,0.67948,0.67954,0.67946,0.67951,503500002.0
2005-05-05 20:48:00,0.67951,0.67963,0.67951,0.67955,606800000.0
2005-05-05 20:49:00,0.67957,0.6796,0.67955,0.67956,242100001.0
2005-05-05 20:50:00,0.67954,0.67954,0.67943,0.67952,1412700016.0
2005-05-05 20:51:00,0.6795,0.67957,0.67946,0.67947,437900000.0
2005-05-05 20:52:00,0.67946,0.67953,0.67943,0.67947,560600000.0
2005-05-05 20:53:00,0.67947,0.67947,0.67934,0.67942,993200012.0
2005-05-05 20:54:00,0.67939,0.67942,0.67933,0.6794,683199997.0
2005-05-05 20:55:00,0.6794,0.67945,0.67933,0.67943,506000002.0
2005-05-05 20:56:00,0.67937,0.67941,0.67929,0.67935,1120700003.0
2005-05-05 20:57:00,0.67932,0.67941,0.67932,0.67932,1177399993.0
2005-05-05 20:58:00,0.67929,0.67934,0.67922,0.67934,699100000.0
2005-05-05 20:59:00,0.67935,0.67944,0.67926,0.67937,1495000006.0
2005-05-05 21:00:00,0.67938,0.67939,0.67932,0.67932,1668100016.0
2005-05-05 21:01:00,0.6793,0.67936,0.67923,0.67934,1184500002.0
2005-05-05 21:02:00,0.67938,0.67949,0.67938,0.67945,610299996.0
2005-05-05 21:03:00,0.67948,0.67955,0.67943,0.67949,670199996.0
2005-05-05 21:04:00,0.67951,0.67951,0.67947,0.67947,480799996.0
2005-05-05 21:05:00,0.67945,0.6795,0.67943,0.67948,633299998.0
2005-05-05 21:06:00,0.67949,0.67949,0.67941,0.67941,754199998.0
2005-05-05 21:07:00,0.67939,0.67942,0.67934,0.67941,174699997.0
2005-05-05 21:08:00,0.67943,0.67951,0.67943,0.67951,144299999.0
2005-05-05 21:09:00,0.67945,0.67947,0.67939,0.67943,212300001.0
2005-05-05 21:10:00,0.67943,0.67944,0.67938,0.67944,262599991.0
2005-05-05 21:11:00,0.67941,0.6795,0.67941,0.6795,220800000.0
2005-05-05 21:12:00,0.67937,0.67937,0.67923,0.67934,70000001.0
2005-05-05 21:13:00,0.67946,0.67954,0.67942,0.67951,222800001.0
2005-05-05 21:14:00,0.67954,0.67954,0.67945,0.67948,639000003.0
2005-05-05 21:15:00,0.67945,0.67961,0.6792,0.67961,451399999.0
2005-05-05 21:16:00,0.67956,0.67961,0.67949,0.67961,440600007.0
2005-05-05 21:17:00,0.67954,0.67958,0.67954,0.67958,180700002.0
2005-05-05 21:18:00,0.67961,0.67965,0.67949,0.67957,165700000.0
2005-05-05 21:19:00,0.6796,0.67967,0.67955,0.6796,418999999.0
2005-05-05 21:20:00,0.67957,0.6796,0.67955,0.67957,1253000014.0
2005-05-05 21:21:00,0.6796,0.6796,0.67955,0.67955,356400002.0
2005-05-05 21:22:00,0.67952,0.67965,0.67952,0.67965,820099995.0
2005-05-05 21:23:00,0.67957,0.67957,0.6795,0.6795,183700002.0
2005-05-05 21:24:00,0.67956,0.67962,0.67956,0.6796,263900000.0
2005-05-05 21:25:00,0.67962,0.67967,0.67956,0.67965,266900000.0
2005-05-05 21:26:00,0.67957,0.67967,0.67957,0.67962,51900001.0
2005-05-05 21:27:00,0.67973,0.67977,0.67963,0.67968,267000001.0
2005-05-05 21:28:00,0.67973,0.67985,0.67967,0.67985,245999998.0
2005-05-05 21:29:00,0.6798,0.67982,0.67974,0.67982,69500001.0
2005-05-05 21:30:00,0.67985,0.67986,0.67975,0.67986,107599999.0
2005-05-05 21:31:00,0.67978,0.67981,0.67972,0.67981,233899998.0
2005-05-05 21:32:00,0.67982,0.67984,0.67978,0.67984,518199997.0
2005-05-05 21:33:00,0.67984,0.67986,0.67978,0.67978,440400006.0
2005-05-05 21:34:00,0.67978,0.6798,0.67977,0.67978,621999993.0
2005-05-05 21:35:00,0.6798,0.6798,0.67975,0.67978,239100001.0
2005-05-05 21:36:00,0.67978,0.6798,0.67975,0.67975,87599998.0
2005-05-05 21:37:00,0.6798,0.6798,0.67978,0.6798,231200001.0
2005-05-05 21:38:00,0.67978,0.6798,0.67975,0.6798,114199999.0
2005-05-05 21:39:00,0.67975,0.67982,0.67975,0.67982,133399996.0
2005-05-05 21:40:00,0.67975,0.67995,0.67972,0.67982,313100004.0
2005-05-05 21:41:00,0.67978,0.67983,0.67978,0.67983,124700000.0
2005-05-05 21:42:00,0.67978,0.67978,0.6797,0.67975,224199998.0
2005-05-05 21:43:00,0.6797,0.67977,0.67968,0.67968,421099998.0
2005-05-05 21:44:00,0.6797,0.67978,0.67969,0.67978,613300001.0
2005-05-05 21:45:00,0.67977,0.67977,0.67971,0.67976,95999997.0
2005-05-05 21:46:00,0.67973,0.67973,0.67966,0.6797,472799993.0
2005-05-05 21:47:00,0.6797,0.67972,0.6797,0.6797,290500001.0
2005-05-05 21:48:00,0.67933,0.67973,0.67929,0.67973,87100002.0
2005-05-05 21:49:00,0.67966,0.67968,0.6796,0.67968,229800002.0
2005-05-05 21:50:00,0.67968,0.6797,0.67965,0.6797,56200001.0
2005-05-05 21:51:00,0.6797,0.6797,0.67967,0.67968,219599997.0
2005-05-05 21:52:00,0.67965,0.67972,0.67965,0.67966,246699993.0
2005-05-05 21:53:00,0.67968,0.67968,0.67962,0.67962,129500003.0
2005-05-05 21:54:00,0.67962,0.67967,0.67962,0.67963,341100002.0
2005-05-05 21:55:00,0.67962,0.67963,0.67959,0.67959,95299998.0
2005-05-05 21:56:00,0.67963,0.67966,0.67963,0.67965,206400003.0
2005-05-05 21:57:00,0.67968,0.6797,0.67965,0.67968,246100005.0
2005-05-05 21:58:00,0.67968,0.6797,0.67968,0.6797,92199998.0
2005-05-05 21:59:00,0.67965,0.67972,0.67965,0.67972,375800002.0
2005-05-05 22:00:00,0.6797,0.6797,0.67965,0.67968,229600001.0
2005-05-05 22:01:00,0.6797,0.67972,0.67965,0.6797,294999996.0
2005-05-05 22:02:00,0.67971,0.67978,0.6797,0.6797,387900004.0
2005-05-05 22:03:00,0.6797,0.67976,0.6797,0.67976,436699999.0
2005-05-05 22:04:00,0.67976,0.67976,0.67962,0.67974,356999995.0
2005-05-05 22:05:00,0.67972,0.67976,0.6797,0.67973,238700000.0
2005-05-05 22:06:00,0.67977,0.67979,0.67975,0.67978,123900000.0
2005-05-05 22:07:00,0.67975,0.6798,0.67975,0.6798,138699999.0
2005-05-05 22:08:00,0.67972,0.67978,0.67938,0.67976,260400001.0
2005-05-05 22:09:00,0.67974,0.67982,0.67974,0.67982,108700001.0
2005-05-05 22:10:00,0.6793,0.67997,0.67928,0.67994,152600001.0
2005-05-05 22:11:00,0.67984,0.67984,0.67977,0.67977,167699995.0
2005-05-05 22:12:00,0.67978,0.6798,0.67975,0.67978,374999999.0
2005-05-05 22:13:00,0.67981,0.67982,0.67979,0.67982,72600000.0
2005-05-05 22:14:00,0.6798,0.6798,0.67967,0.6797,135799999.0
2005-05-05 22:15:00,0.67971,0.67973,0.67962,0.67962,530900000.0
2005-05-05 22:16:00,0.67962,0.67966,0.67961,0.67966,657400005.0
2005-05-05 22:17:00,0.6797,0.6797,0.67965,0.6797,87000002.0
2005-05-05 22:18:00,0.67975,0.67975,0.67975,0.67975,70300000.0
2005-05-05 22:19:00,0.67975,0.67975,0.67969,0.67975,128900000.0
2005-05-05 22:20:00,0.6796,0.67987,0.67952,0.67967,125099999.0
2005-05-05 22:21:00,0.67962,0.67973,0.67962,0.6797,384600004.0
2005-05-05 22:22:00,0.67972,0.67976,0.67968,0.67973,334600007.0
2005-05-05 22:23:00,0.6797,0.67981,0.67968,0.67968,490600002.0
2005-05-05 22:24:00,0.6794,0.67975,0.67936,0.67969,254400001.0
2005-05-05 22:25:00,0.67968,0.67976,0.67962,0.67974,407899999.0
2005-05-05 22:26:00,0.67967,0.67976,0.67963,0.67976,458200001.0
2005-05-05 22:27:00,0.67977,0.67977,0.6797,0.67974,35000000.0
2005-05-05 22:28:00,0.67975,0.67976,0.67963,0.67968,123400001.0
2005-05-05 22:29:00,0.67972,0.67978,0.67971,0.67974,395599997.0
2005-05-05 22:30:00,0.67975,0.67975,0.6797,0.67973,164600001.0
2005-05-05 22:31:00,0.67975,0.67975,0.67967,0.67968,65599999.0
2005-05-05 22:32:00,0.6797,0.67978,0.6797,0.67978,186800002.0
2005-05-05 22:33:00,0.6798,0.67982,0.67978,0.67979,158599999.0
2005-05-05 22:34:00,0.67978,0.67978,0.67975,0.67975,280100000.0
2005-05-05 22:35:00,0.67975,0.67978,0.6797,0.67978,220799993.0
2005-05-05 22:36:00,0.67968,0.67994,0.67968,0.67987,257900002.0
2005-05-05 22:37:00,0.67978,0.67978,0.67968,0.67974,215399998.0
2005-05-05 22:38:00,0.67975,0.67975,0.67966,0.67966,117500003.0
2005-05-05 22:39:00,0.67965,0.67975,0.67965,0.67975,351600001.0
2005-05-05 22:40:00,0.67975,0.67977,0.67973,0.67975,408699993.0
2005-05-05 22:41:00,0.67975,0.6798,0.67975,0.6798,123699998.0
2005-05-05 22:42:00,0.67957,0.67981,0.67955,0.6797,355800005.0
2005-05-05 22:43:00,0.67977,0.67977,0.67977,0.67977,81400002.0
2005-05-05 22:44:00,0.67973,0.67973,0.67959,0.67964,78500002.0
2005-05-05 22:45:00,0.67967,0.67967,0.67958,0.6796,122299998.0
2005-05-05 22:46:00,0.6796,0.67963,0.6796,0.6796,128199998.0
2005-05-05 22:47:00,0.6796,0.6796,0.6795,0.6795,141699999.0
2005-05-05 22:48:00,0.6795,0.6796,0.67949,0.67949,421900003.0
2005-05-05 22:49:00,0.67956,0.67956,0.67944,0.67945,141199998.0
2005-05-05 22:50:00,0.67956,0.6796,0.67948,0.67954,228299999.0
2005-05-05 22:51:00,0.6795,0.67954,0.67941,0.67941,259299997.0
2005-05-05 22:52:00,0.6794,0.67941,0.67936,0.67941,127399998.0
2005-05-05 22:53:00,0.67941,0.67959,0.67941,0.67953,72999998.0
2005-05-05 22:54:00,0.67951,0.67954,0.67947,0.67948,184600001.0
2005-05-05 22:55:00,0.6795,0.67952,0.67929,0.67929,101499998.0
2005-05-05 22:56:00,0.67913,0.67939,0.67913,0.67939,128599998.0
2005-05-05 22:57:00,0.67932,0.67935,0.67927,0.67935,200200003.0
2005-05-05 22:58:00,0.67936,0.67936,0.67927,0.6793,383300000.0
2005-05-05 22:59:00,0.6793,0.67942,0.67929,0.67929,247900002.0
2005-05-05 23:00:00,0.67913,0.67944,0.67913,0.67944,182100002.0
2005-05-05 23:01:00,0.67958,0.67985,0.67958,0.67985,240899996.0
2005-05-05 23:02:00,0.67967,0.67979,0.67956,0.67975,111600000.0
2005-05-05 23:03:00,0.67982,0.67989,0.67975,0.67989,195899995.0
2005-05-05 23:04:00,0.67962,0.68005,0.67962,0.67988,137800001.0
2005-05-05 23:05:00,0.67994,0.68022,0.67994,0.68018,99299998.0
2005-05-05 23:06:00,0.68015,0.68024,0.67993,0.68009,183399999.0
2005-05-05 23:07:00,0.68015,0.68037,0.68015,0.68024,72799998.0
2005-05-05 23:08:00,0.67996,0.68036,0.67996,0.68033,168500002.0
2005-05-05 23:09:00,0.68042,0.68049,0.68014,0.68017,176000004.0
2005-05-05 23:10:00,0.6804,0.6805,0.68032,0.68047,122799999.0
2005-05-05 23:11:00,0.68053,0.68053,0.68027,0.68032,289399995.0
2005-05-05 23:12:00,0.68023,0.68059,0.68019,0.68056,203899998.0
2005-05-05 23:13:00,0.68055,0.68055,0.68042,0.68052,161200000.0
2005-05-05 23:14:00,0.6802,0.68063,0.68019,0.68044,82400001.0
2005-05-05 23:15:00,0.68043,0.68061,0.68043,0.68059,77200001.0
2005-05-05 23:16:00,0.6803,0.68065,0.6803,0.6806,155600003.0
2005-05-05 23:17:00,0.6806,0.68065,0.68048,0.68058,88100000.0
2005-05-05 23:18:00,0.68058,0.68065,0.68039,0.68056,144300000.0
2005-05-05 23:19:00,0.6806,0.68071,0.68044,0.68071,163599996.0
2005-05-05 23:20:00,0.68053,0.68067,0.68045,0.68052,156299999.0
2005-05-05 23:21:00,0.6805,0.68066,0.68045,0.68065,176200001.0
2005-05-05 23:22:00,0.67972,0.68039,0.67972,0.68039,146900001.0
2005-05-05 23:23:00,0.6806,0.68066,0.6804,0.68053,156900002.0
2005-05-05 23:24:00,0.68053,0.68055,0.68047,0.68051,81399999.0
2005-05-05 23:25:00,0.68051,0.68057,0.68046,0.68057,142700000.0
2005-05-05 23:26:00,0.68054,0.68054,0.68045,0.68047,73400000.0
2005-05-05 23:27:00,0.68036,0.68043,0.68036,0.68043,9500000.0
2005-05-05 23:28:00,0.68051,0.68054,0.68047,0.68047,152800002.0
2005-05-05 23:29:00,0.68046,0.6805,0.68042,0.68042,278100006.0
2005-05-05 23:30:00,0.68043,0.68047,0.68042,0.68046,216999999.0
2005-05-05 23:31:00,0.68043,0.68043,0.68035,0.68043,108899997.0
2005-05-05 23:32:00,0.68046,0.68046,0.68038,0.6804,126600003.0
2005-05-05 23:33:00,0.68044,0.68045,0.68039,0.68045,131200001.0
2005-05-05 23:34:00,0.6804,0.6804,0.68012,0.68024,155600004.0
2005-05-05 23:35:00,0.68045,0.68047,0.6804,0.68045,216699996.0
2005-05-05 23:36:00,0.68042,0.68042,0.6804,0.6804,67800002.0
2005-05-05 23:37:00,0.68043,0.68045,0.6804,0.68045,53399999.0
2005-05-05 23:38:00,0.68033,0.68037,0.68031,0.68032,79599999.0
2005-05-05 23:39:00,0.68035,0.68037,0.68032,0.68035,108699998.0
2005-05-05 23:40:00,0.68032,0.68032,0.68026,0.68032,81900002.0
2005-05-05 23:41:00,0.68025,0.68048,0.68024,0.68041,170099998.0
2005-05-05 23:42:00,0.68032,0.68032,0.68032,0.68032,35900002.0
2005-05-05 23:43:00,0.6803,0.68038,0.6803,0.68037,58200000.0
2005-05-05 23:44:00,0.68036,0.68036,0.68031,0.68035,79300000.0
2005-05-05 23:45:00,0.68037,0.6804,0.68037,0.6804,71000001.0
2005-05-05 23:46:00,0.68039,0.68047,0.68037,0.68047,75300001.0
2005-05-05 23:47:00,0.68043,0.68043,0.68029,0.68036,95900002.0
2005-05-05 23:48:00,0.68035,0.68043,0.6803,0.68043,147100005.0
2005-05-05 23:49:00,0.68038,0.68038,0.6803,0.68037,169299999.0
2005-05-05 23:50:00,0.68033,0.68056,0.68025,0.68056,168400000.0
2005-05-05 23:51:00,0.68032,0.68032,0.68019,0.68022,146399998.0
2005-05-05 23:52:00,0.68033,0.6804,0.68033,0.6804,63100000.0
2005-05-05 23:53:00,0.68036,0.68041,0.68033,0.68033,153400002.0
2005-05-05 23:54:00,0.68037,0.68037,0.6803,0.6803,87599998.0
2005-05-05 23:55:00,0.68035,0.68035,0.6803,0.68035,108000002.0
2005-05-05 23:56:00,0.68036,0.68049,0.68036,0.68049,106500000.0
2005-05-05 23:57:00,0.68058,0.68058,0.68047,0.68055,117000003.0
2005-05-05 23:58:00,0.68057,0.6806,0.68029,0.68051,156500002.0
2005-05-05 23:59:00,0.68046,0.68053,0.6804,0.68053,39900000.0
2005-05-06 00:00:00,0.68047,0.68049,0.68038,0.68046,116100000.0
2005-05-06 00:01:00,0.68046,0.68057,0.68032,0.68057,100899999.0
2005-05-06 00:02:00,0.6808,0.6808,0.68054,0.6806,147700005.0
2005-05-06 00:03:00,0.68046,0.68054,0.68046,0.68054,89399999.0
2005-05-06 00:04:00,0.6805,0.68058,0.68039,0.68054,102499998.0
2005-05-06 00:05:00,0.68032,0.68064,0.68032,0.68064,33200000.0
2005-05-06 00:06:00,0.68068,0.68077,0.68061,0.68077,184999999.0
2005-05-06 00:07:00,0.68073,0.68074,0.68056,0.68072,160200002.0
2005-05-06 00:08:00,0.68074,0.68083,0.68058,0.68083,193199999.0
2005-05-06 00:09:00,0.68078,0.68083,0.68066,0.6808,165399998.0
2005-05-06 00:10:00,0.68074,0.68075,0.68061,0.68075,150900001.0
2005-05-06 00:11:00,0.68081,0.68081,0.68058,0.68068,163500001.0
2005-05-06 00:12:00,0.67997,0.68017,0.67916,0.68017,131500000.0
2005-05-06 00:13:00,0.6807,0.68072,0.68063,0.68072,144400001.0
2005-05-06 00:14:00,0.68071,0.68071,0.68068,0.68068,56800001.0
2005-05-06 00:15:00,0.68074,0.68075,0.6807,0.68075,44900000.0
2005-05-06 00:16:00,0.68071,0.68071,0.6804,0.6804,221900005.0
2005-05-06 00:17:00,0.6804,0.68075,0.6804,0.68075,173399999.0
2005-05-06 00:18:00,0.68065,0.68069,0.68064,0.68069,132400002.0
2005-05-06 00:19:00,0.6806,0.68068,0.68056,0.68068,57799998.0
2005-05-06 00:20:00,0.68061,0.68075,0.68061,0.68075,159100004.0
2005-05-06 00:21:00,0.68069,0.68075,0.68068,0.68073,127499997.0
2005-05-06 00:22:00,0.68072,0.68078,0.6807,0.68078,55900000.0
2005-05-06 00:23:00,0.68075,0.68075,0.68073,0.68073,12900000.0
2005-05-06 00:24:00,0.68075,0.68075,0.6807,0.68072,148700000.0
2005-05-06 00:25:00,0.68072,0.68075,0.6807,0.6807,55700000.0
2005-05-06 00:26:00,0.68076,0.68078,0.68074,0.68078,184500001.0
2005-05-06 00:27:00,0.68079,0.68079,0.68069,0.68077,89399998.0
2005-05-06 00:28:00,0.68076,0.68085,0.68071,0.68083,109200002.0
2005-05-06 00:29:00,0.68068,0.68079,0.68054,0.68079,109300000.0
2005-05-06 00:30:00,0.68085,0.68087,0.6808,0.68087,57100001.0
2005-05-06 00:31:00,0.68082,0.68087,0.6806,0.68064,147199998.0
2005-05-06 00:32:00,0.6808,0.68082,0.68077,0.68082,100600002.0
2005-05-06 00:33:00,0.6807,0.68073,0.68063,0.68073,146099998.0
2005-05-06 00:34:00,0.68018,0.68078,0.68017,0.68076,113199998.0
2005-05-06 00:35:00,0.6807,0.68077,0.6807,0.68077,157300001.0
2005-05-06 00:36:00,0.68073,0.68073,0.68072,0.68072,34300000.0
2005-05-06 00:37:00,0.68065,0.6807,0.68061,0.68068,157800000.0
2005-05-06 00:38:00,0.68056,0.68079,0.68042,0.68058,241500000.0
2005-05-06 00:39:00,0.6807,0.68075,0.6807,0.68075,59299999.0
2005-05-06 00:40:00,0.68071,0.68071,0.6806,0.6807,55500001.0
2005-05-06 00:41:00,0.68082,0.68092,0.68065,0.68078,124800000.0
2005-05-06 00:42:00,0.68077,0.68077,0.68077,0.68077,44600001.0
2005-05-06 00:43:00,0.68061,0.68069,0.68061,0.68069,35000000.0
2005-05-06 00:44:00,0.68071,0.68095,0.68055,0.68095,166800000.0
2005-05-06 00:45:00,0.68103,0.68103,0.68103,0.68103,18299999.0
2005-05-06 00:46:00,0.68093,0.68093,0.68058,0.6809,99900004.0
2005-05-06 00:47:00,0.68091,0.68096,0.68083,0.68096,112800000.0
2005-05-06 00:48:00,0.68091,0.68091,0.68083,0.6809,131400001.0
2005-05-06 00:49:00,0.68096,0.68096,0.68091,0.68094,126000000.0
2005-05-06 00:50:00,0.68088,0.68092,0.6807,0.68075,257900000.0
2005-05-06 00:51:00,0.6807,0.68086,0.68064,0.68078,117700000.0
2005-05-06 00:52:00,0.68078,0.68078,0.6807,0.68076,94099998.0
2005-05-06 00:53:00,0.68068,0.68072,0.68061,0.68072,104500001.0
2005-05-06 00:54:00,0.68073,0.68073,0.68063,0.68072,37499999.0
2005-05-06 00:55:00,0.68063,0.6807,0.68059,0.6807,169099996.0
2005-05-06 00:56:00,0.68054,0.68065,0.68054,0.68062,74100002.0
2005-05-06 00:57:00,0.68084,0.68087,0.68071,0.68071,70200000.0
2005-05-06 00:58:00,0.68072,0.68075,0.68072,0.68075,32899998.0
2005-05-06 00:59:00,0.68074,0.68078,0.68074,0.68078,55800000.0
2005-05-06 01:00:00,0.68069,0.68072,0.68062,0.6807,147799999.0
2005-05-06 01:01:00,0.6807,0.68072,0.68061,0.68072,96799997.0
2005-05-06 01:02:00,0.68066,0.68066,0.68059,0.68059,54200000.0
2005-05-06 01:03:00,0.68053,0.68071,0.68053,0.68068,245399998.0
2005-05-06 01:04:00,0.68068,0.68073,0.68062,0.68073,126300005.0
2005-05-06 01:05:00,0.68068,0.6807,0.68057,0.6807,40200000.0
2005-05-06 01:06:00,0.68073,0.68073,0.68065,0.6807,149100000.0
2005-05-06 01:07:00,0.68067,0.68074,0.68059,0.68067,151599999.0
2005-05-06 01:08:00,0.68068,0.68068,0.68061,0.68064,122600000.0
2005-05-06 01:09:00,0.68063,0.68069,0.68055,0.68068,191399997.0
2005-05-06 01:10:00,0.68071,0.68071,0.68056,0.68063,186700001.0
2005-05-06 01:11:00,0.68061,0.68074,0.68058,0.68071,136000000.0
2005-05-06 01:12:00,0.68066,0.68075,0.68066,0.68075,111500002.0
2005-05-06 01:13:00,0.68078,0.68082,0.68077,0.68077,132399996.0
2005-05-06 01:14:00,0.6807,0.6808,0.68066,0.68078,65600000.0
2005-05-06 01:15:00,0.68065,0.6807,0.68058,0.68058,157299998.0
2005-05-06 01:16:00,0.6807,0.68074,0.68061,0.6807,181500000.0
2005-05-06 01:17:00,0.68071,0.68071,0.68046,0.68046,27700000.0
2005-05-06 01:18:00,0.68065,0.6807,0.68049,0.68061,150499999.0
2005-05-06 01:19:00,0.6805,0.68064,0.6805,0.68057,143900000.0
2005-05-06 01:20:00,0.68035,0.68067,0.68031,0.68067,200700000.0
2005-05-06 01:21:00,0.68065,0.68083,0.68065,0.68078,68699999.0
2005-05-06 01:22:00,0.68077,0.68084,0.68069,0.68078,149899999.0
2005-05-06 01:23:00,0.68087,0.68087,0.68066,0.68074,196700003.0
2005-05-06 01:24:00,0.68078,0.6808,0.68078,0.6808,36000000.0
2005-05-06 01:25:00,0.68062,0.68063,0.68062,0.68063,44600001.0
2005-05-06 01:26:00,0.68072,0.68072,0.68053,0.6806,40700000.0
2005-05-06 01:27:00,0.6807,0.6807,0.68065,0.68065,176399998.0
2005-05-06 01:28:00,0.68067,0.68068,0.68063,0.68063,41300001.0
2005-05-06 01:29:00,0.68067,0.68074,0.68067,0.68074,74200001.0
2005-05-06 01:30:00,0.68067,0.68071,0.68067,0.68071,15900000.0
2005-05-06 01:31:00,0.68067,0.6807,0.68067,0.68067,126899998.0
2005-05-06 01:32:00,0.68073,0.68073,0.68073,0.68073,16700001.0
2005-05-06 01:33:00,0.68085,0.6809,0.68063,0.68078,139600000.0
2005-05-06 01:34:00,0.68062,0.68062,0.68055,0.68059,89900002.0
2005-05-06 01:35:00,0.68058,0.68058,0.68047,0.6805,47200001.0
2005-05-06 01:36:00,0.68058,0.68071,0.68058,0.68071,49899998.0
2005-05-06 01:37:00,0.68059,0.68074,0.68059,0.6807,138399998.0
2005-05-06 01:38:00,0.68061,0.68066,0.68049,0.68066,178000002.0
2005-05-06 01:39:00,0.6807,0.6807,0.68058,0.6807,78500001.0
2005-05-06 01:40:00,0.68065,0.68075,0.68063,0.68065,192599998.0
2005-05-06 01:41:00,0.68071,0.68071,0.68061,0.68061,131099998.0
2005-05-06 01:42:00,0.68056,0.68071,0.68056,0.68069,54200000.0
2005-05-06 01:43:00,0.68085,0.68087,0.6806,0.68079,222700005.0
2005-05-06 01:44:00,0.68074,0.68074,0.68066,0.68067,168299999.0
2005-05-06 01:45:00,0.68073,0.68076,0.6807,0.68073,168600003.0
2005-05-06 01:46:00,0.68069,0.68069,0.6806,0.6806,83999999.0
2005-05-06 01:47:00,0.6806,0.68085,0.68054,0.68085,157400005.0
2005-05-06 01:48:00,0.6808,0.68081,0.68062,0.68068,110300001.0
2005-05-06 01:49:00,0.68067,0.68085,0.68067,0.68078,100600002.0
2005-05-06 01:50:00,0.68081,0.68103,0.68081,0.68103,131199996.0
2005-05-06 01:51:00,0.68114,0.68114,0.68099,0.68113,211699997.0
2005-05-06 01:52:00,0.68117,0.6812,0.68113,0.68113,158900004.0
2005-05-06 01:53:00,0.68119,0.68122,0.68105,0.68122,173900002.0
2005-05-06 01:54:00,0.68123,0.68126,0.68109,0.68116,155000001.0
2005-05-06 01:55:00,0.68113,0.68113,0.68102,0.68106,131400000.0
2005-05-06 01:56:00,0.68107,0.68111,0.68099,0.68105,67300002.0
2005-05-06 01:57:00,0.68115,0.68122,0.68113,0.68116,176300003.0
2005-05-06 01:58:00,0.68112,0.68112,0.68093,0.68105,111799997.0
2005-05-06 01:59:00,0.68097,0.68105,0.68097,0.68105,54099998.0
2005-05-06 02:00:00,0.68095,0.68095,0.68086,0.68086,150300000.0
2005-05-06 02:01:00,0.681,0.68103,0.68095,0.68097,142999996.0
2005-05-06 02:02:00,0.68094,0.68103,0.68094,0.68103,154199995.0
2005-05-06 02:03:00,0.68092,0.68092,0.6809,0.6809,31100000.0
2005-05-06 02:04:00,0.68094,0.68101,0.68088,0.68097,172699999.0
2005-05-06 02:05:00,0.68095,0.68101,0.68081,0.68101,164300001.0
2005-05-06 02:06:00,0.68085,0.68085,0.68069,0.68082,150300003.0
2005-05-06 02:07:00,0.68085,0.68087,0.68081,0.68085,187199999.0
2005-05-06 02:08:00,0.68086,0.68086,0.6808,0.6808,101299999.0
2005-05-06 02:09:00,0.6809,0.68091,0.68078,0.68078,105400000.0
2005-05-06 02:10:00,0.68083,0.68087,0.68083,0.68085,68900000.0
2005-05-06 02:11:00,0.68086,0.68095,0.68086,0.68094,148099996.0
2005-05-06 02:12:00,0.68094,0.68098,0.68094,0.68098,41499998.0
2005-05-06 02:13:00,0.68095,0.68095,0.68076,0.68094,105500000.0
2005-05-06 02:14:00,0.68094,0.68097,0.68088,0.68093,91699997.0
2005-05-06 02:15:00,0.68092,0.68092,0.68084,0.68088,157000001.0
2005-05-06 02:16:00,0.6809,0.68095,0.68087,0.68093,272299997.0
2005-05-06 02:17:00,0.68092,0.681,0.68091,0.681,64400000.0
2005-05-06 02:18:00,0.68102,0.68109,0.68102,0.68102,93399998.0
2005-05-06 02:19:00,0.68103,0.68103,0.68088,0.68088,191800000.0
2005-05-06 02:20:00,0.68083,0.68101,0.68083,0.68101,138999998.0
2005-05-06 02:21:00,0.68101,0.68101,0.68075,0.68075,123099998.0
2005-05-06 02:22:00,0.68088,0.68088,0.68079,0.68079,59899999.0
2005-05-06 02:23:00,0.6808,0.68101,0.6808,0.68101,132500002.0
2005-05-06 02:24:00,0.68079,0.68093,0.68078,0.68088,170199997.0
2005-05-06 02:25:00,0.68087,0.68092,0.68082,0.68085,102500002.0
2005-05-06 02:26:00,0.68085,0.68085,0.68083,0.68083,86099999.0
2005-05-06 02:27:00,0.68083,0.68093,0.68083,0.68089,158899998.0
2005-05-06 02:28:00,0.68093,0.68095,0.68086,0.68092,165100002.0
2005-05-06 02:29:00,0.6809,0.68097,0.68088,0.68095,135800001.0
2005-05-06 02:30:00,0.68092,0.681,0.68092,0.68097,100700001.0
2005-05-06 02:31:00,0.6809,0.68098,0.6809,0.68098,96199999.0
2005-05-06 02:32:00,0.68098,0.68098,0.68091,0.68094,104999996.0
2005-05-06 02:33:00,0.68098,0.68099,0.68092,0.68099,154799996.0
2005-05-06 02:34:00,0.681,0.68112,0.681,0.68112,49700002.0
2005-05-06 02:35:00,0.68096,0.68099,0.68096,0.68099,28700000.0
2005-05-06 02:36:00,0.68101,0.68105,0.68094,0.68098,113199998.0
2005-05-06 02:37:00,0.68093,0.68099,0.68091,0.68098,85900002.0
2005-05-06 02:38:00,0.68098,0.68101,0.68097,0.68099,114099999.0
2005-05-06 02:39:00,0.68101,0.68103,0.68094,0.68103,90399999.0
2005-05-06 02:40:00,0.68103,0.68107,0.68095,0.68107,30700000.0
2005-05-06 02:41:00,0.68104,0.68109,0.68104,0.68106,245300002.0
2005-05-06 02:42:00,0.68102,0.68107,0.68101,0.68101,121099999.0
2005-05-06 02:43:00,0.681,0.68108,0.68097,0.68108,71800002.0
2005-05-06 02:44:00,0.68103,0.68104,0.68092,0.68104,96700000.0
2005-05-06 02:45:00,0.68092,0.68097,0.68088,0.68097,42300001.0
2005-05-06 02:46:00,0.68091,0.68097,0.68091,0.68097,99200002.0
2005-05-06 02:47:00,0.68093,0.68101,0.68086,0.68101,301500001.0
2005-05-06 02:48:00,0.68099,0.68103,0.68096,0.681,104600000.0
2005-05-06 02:49:00,0.68107,0.68107,0.68105,0.68107,5900000.0
2005-05-06 02:50:00,0.68107,0.68113,0.68105,0.68113,192800001.0
2005-05-06 02:51:00,0.68103,0.68108,0.68103,0.68108,91999999.0
2005-05-06 02:52:00,0.68102,0.68102,0.6809,0.68098,116999998.0
2005-05-06 02:53:00,0.68098,0.68102,0.6809,0.68102,73899998.0
2005-05-06 02:54:00,0.68092,0.68102,0.68092,0.68101,202499999.0
2005-05-06 02:55:00,0.68101,0.68108,0.68101,0.68108,129099996.0
2005-05-06 02:56:00,0.68106,0.68108,0.68097,0.68108,127999999.0
2005-05-06 02:57:00,0.68103,0.68103,0.68094,0.68098,126200002.0
2005-05-06 02:58:00,0.6809,0.68102,0.6809,0.68095,109400000.0
2005-05-06 02:59:00,0.68091,0.68101,0.68091,0.681,79499998.0
2005-05-06 03:00:00,0.68101,0.68101,0.68097,0.68097,47999999.0
2005-05-06 03:01:00,0.6809,0.68095,0.6809,0.68092,143899998.0
2005-05-06 03:02:00,0.6809,0.68094,0.68073,0.68092,211199998.0
2005-05-06 03:03:00,0.68088,0.68088,0.68083,0.68085,121499999.0
2005-05-06 03:04:00,0.68081,0.6809,0.6808,0.68083,207700000.0
2005-05-06 03:05:00,0.68086,0.68089,0.68075,0.68086,195000001.0
2005-05-06 03:06:00,0.6808,0.68091,0.6807,0.68089,37900000.0
2005-05-06 03:07:00,0.68083,0.68086,0.68077,0.68077,80600002.0
2005-05-06 03:08:00,0.68075,0.68076,0.68059,0.68063,186599997.0
2005-05-06 03:09:00,0.68062,0.68066,0.68056,0.68056,156199997.0
2005-05-06 03:10:00,0.68054,0.68064,0.68052,0.68064,105899999.0
2005-05-06 03:11:00,0.68066,0.68076,0.68066,0.68075,57000000.0
2005-05-06 03:12:00,0.68071,0.68075,0.68069,0.68069,75600002.0
2005-05-06 03:13:00,0.68062,0.68065,0.68061,0.68065,98999996.0
2005-05-06 03:14:00,0.68052,0.68055,0.68049,0.68053,135600000.0
2005-05-06 03:15:00,0.68058,0.68065,0.68049,0.68053,91299998.0
2005-05-06 03:16:00,0.6806,0.6807,0.6806,0.68061,117400003.0
2005-05-06 03:17:00,0.68071,0.68073,0.68066,0.68066,180299998.0
2005-05-06 03:18:00,0.68066,0.68071,0.68062,0.68069,111900003.0
2005-05-06 03:19:00,0.6807,0.68075,0.68059,0.68075,168799995.0
2005-05-06 03:20:00,0.68073,0.68073,0.68057,0.68058,267800000.0
2005-05-06 03:21:00,0.68059,0.68063,0.68053,0.68063,240400001.0
2005-05-06 03:22:00,0.68053,0.68066,0.68053,0.6806,171799997.0
2005-05-06 03:23:00,0.68055,0.68057,0.68047,0.68057,167800001.0
2005-05-06 03:24:00,0.68063,0.68063,0.6806,0.6806,99100000.0
2005-05-06 03:25:00,0.68059,0.68059,0.68047,0.6805,96500000.0
2005-05-06 03:26:00,0.68047,0.68051,0.68031,0.68051,183699995.0
2005-05-06 03:27:00,0.68047,0.68052,0.68045,0.68048,155700002.0
2005-05-06 03:28:00,0.68052,0.68052,0.68045,0.68046,84200002.0
2005-05-06 03:29:00,0.68042,0.68043,0.68042,0.68043,44700002.0
2005-05-06 03:30:00,0.68046,0.6805,0.68045,0.68045,83800001.0
2005-05-06 03:31:00,0.68049,0.68049,0.68044,0.68044,52599999.0
2005-05-06 03:32:00,0.6804,0.68047,0.6804,0.68047,102500000.0
2005-05-06 03:33:00,0.68039,0.68049,0.68031,0.68043,199200002.0
2005-05-06 03:34:00,0.68045,0.68047,0.6804,0.68047,267099998.0
2005-05-06 03:35:00,0.68043,0.68045,0.6804,0.68042,140399995.0
2005-05-06 03:36:00,0.68034,0.68038,0.6803,0.68038,87800001.0
2005-05-06 03:37:00,0.68034,0.68038,0.68022,0.68038,52799999.0
2005-05-06 03:38:00,0.68037,0.68037,0.68031,0.68037,151600004.0
2005-05-06 03:39:00,0.68038,0.68038,0.6803,0.68038,149299998.0
2005-05-06 03:40:00,0.68032,0.68039,0.68026,0.68039,51900001.0
2005-05-06 03:41:00,0.6804,0.6804,0.68024,0.68033,124599998.0
2005-05-06 03:42:00,0.68017,0.68025,0.68013,0.68023,227600000.0
2005-05-06 03:43:00,0.68017,0.68022,0.68017,0.68021,55800002.0
2005-05-06 03:44:00,0.68019,0.6802,0.68019,0.6802,8200000.0
2005-05-06 03:45:00,0.68016,0.68025,0.68014,0.68025,124600003.0
2005-05-06 03:46:00,0.68013,0.68016,0.68013,0.68016,32600001.0
2005-05-06 03:47:00,0.68023,0.68033,0.6802,0.68033,178699999.0
2005-05-06 03:48:00,0.6803,0.68031,0.68024,0.68031,49400001.0
2005-05-06 03:49:00,0.6803,0.6803,0.68025,0.68028,201300001.0
2005-05-06 03:50:00,0.68022,0.68028,0.68018,0.68028,71600001.0
2005-05-06 03:51:00,0.68024,0.68027,0.68022,0.68022,48800001.0
2005-05-06 03:52:00,0.68027,0.68027,0.68026,0.68026,89100003.0
2005-05-06 03:53:00,0.68033,0.68033,0.68028,0.68028,122099998.0
2005-05-06 03:54:00,0.68032,0.68033,0.68027,0.6803,134300002.0
2005-05-06 03:55:00,0.6802,0.68029,0.68012,0.68021,104300002.0
2005-05-06 03:56:00,0.6803,0.6803,0.68023,0.68023,54200001.0
2005-05-06 03:57:00,0.68028,0.68028,0.68028,0.68028,77000000.0
2005-05-06 03:58:00,0.67994,0.68029,0.67994,0.6801,163800000.0
2005-05-06 03:59:00,0.68022,0.68024,0.68019,0.68021,117100003.0
2005-05-06 04:00:00,0.68026,0.68026,0.68011,0.6802,268899996.0
2005-05-06 04:01:00,0.6802,0.68023,0.6802,0.68022,161700002.0
2005-05-06 04:02:00,0.68021,0.68021,0.68006,0.68007,110300000.0
2005-05-06 04:03:00,0.68005,0.68006,0.67998,0.68003,153300001.0
2005-05-06 04:04:00,0.68012,0.68014,0.68007,0.6801,146999999.0
2005-05-06 04:05:00,0.68009,0.68014,0.68009,0.68014,12300000.0
2005-05-06 04:06:00,0.68005,0.68006,0.68005,0.68005,55699999.0
2005-05-06 04:07:00,0.68011,0.68019,0.68011,0.68017,162799999.0
2005-05-06 04:08:00,0.6801,0.68011,0.67997,0.68011,79900000.0
2005-05-06 04:09:00,0.68002,0.68008,0.68002,0.68008,39800000.0
2005-05-06 04:10:00,0.68017,0.68017,0.68009,0.68009,24500001.0
2005-05-06 04:11:00,0.68013,0.68016,0.6801,0.6801,134500000.0
2005-05-06 04:12:00,0.68006,0.68014,0.68003,0.68008,151499996.0
2005-05-06 04:13:00,0.68012,0.68016,0.6801,0.6801,147799997.0
2005-05-06 04:14:00,0.68004,0.6802,0.68004,0.6802,97300001.0
2005-05-06 04:15:00,0.68011,0.6802,0.68008,0.6802,79699999.0
2005-05-06 04:16:00,0.68024,0.68029,0.68017,0.68029,157999996.0
2005-05-06 04:17:00,0.68039,0.68041,0.68039,0.68041,1600000.0
2005-05-06 04:18:00,0.68042,0.68045,0.68035,0.68037,269300005.0
2005-05-06 04:19:00,0.68032,0.68042,0.68032,0.68037,173800003.0
2005-05-06 04:20:00,0.68031,0.68038,0.68021,0.68034,166599997.0
2005-05-06 04:21:00,0.68036,0.68042,0.68036,0.68042,37400000.0
2005-05-06 04:22:00,0.68033,0.68037,0.6803,0.6803,225700008.0
2005-05-06 04:23:00,0.68029,0.68029,0.6802,0.68026,171999998.0
2005-05-06 04:24:00,0.68018,0.68037,0.68018,0.68027,215499998.0
2005-05-06 04:25:00,0.68032,0.68042,0.68031,0.68042,205600003.0
2005-05-06 04:26:00,0.68022,0.68038,0.68022,0.68038,153300005.0
2005-05-06 04:27:00,0.68032,0.68045,0.68032,0.68045,149999995.0
2005-05-06 04:28:00,0.68028,0.68044,0.68021,0.68037,185500000.0
2005-05-06 04:29:00,0.68043,0.68043,0.68043,0.68043,38200001.0
2005-05-06 04:30:00,0.67999,0.68047,0.67999,0.68047,126800000.0
2005-05-06 04:31:00,0.68043,0.68045,0.6804,0.68043,150500004.0
2005-05-06 04:32:00,0.68038,0.6804,0.68027,0.6804,162700002.0
2005-05-06 04:33:00,0.68041,0.68042,0.68034,0.68041,94100000.0
2005-05-06 04:34:00,0.68021,0.6805,0.68019,0.68046,200400005.0
2005-05-06 04:35:00,0.68042,0.68043,0.68035,0.68038,145400001.0
2005-05-06 04:36:00,0.68036,0.68045,0.68035,0.68045,81200001.0
2005-05-06 04:37:00,0.6804,0.68045,0.6804,0.68042,107199998.0
2005-05-06 04:38:00,0.68042,0.68047,0.6804,0.68047,104000000.0
2005-05-06 04:39:00,0.68041,0.68041,0.68033,0.68035,148900000.0
2005-05-06 04:40:00,0.6801,0.68044,0.68001,0.68044,116899999.0
2005-05-06 04:41:00,0.6804,0.6804,0.68037,0.68038,62300000.0
2005-05-06 04:42:00,0.68042,0.68042,0.68035,0.6804,77599998.0
2005-05-06 04:43:00,0.68038,0.6804,0.68037,0.68037,190200000.0
2005-05-06 04:44:00,0.68035,0.68043,0.68035,0.68042,256400004.0
2005-05-06 04:45:00,0.68033,0.68048,0.68024,0.68046,156199997.0
2005-05-06 04:46:00,0.68038,0.68044,0.68038,0.68044,81500000.0
2005-05-06 04:47:00,0.68045,0.68045,0.68042,0.68045,90900002.0
2005-05-06 04:48:00,0.68046,0.68048,0.68046,0.68046,33700000.0
2005-05-06 04:49:00,0.68044,0.68048,0.68036,0.68048,122100002.0
2005-05-06 04:50:00,0.6805,0.68052,0.68041,0.68052,195599996.0
2005-05-06 04:51:00,0.68039,0.68046,0.68034,0.68043,206499999.0
2005-05-06 04:52:00,0.68041,0.68042,0.68035,0.68041,173300001.0
2005-05-06 04:53:00,0.68045,0.68045,0.68037,0.6804,96499999.0
2005-05-06 04:54:00,0.67991,0.68048,0.67991,0.68048,132799999.0
2005-05-06 04:55:00,0.68037,0.68042,0.68035,0.68037,117000003.0
2005-05-06 04:56:00,0.68023,0.68059,0.68019,0.68058,130999999.0
2005-05-06 04:57:00,0.68037,0.68043,0.68037,0.68043,12800000.0
2005-05-06 04:58:00,0.68037,0.6804,0.68037,0.6804,89999998.0
2005-05-06 04:59:00,0.6804,0.6804,0.68037,0.68037,13500000.0
2005-05-06 05:00:00,0.68035,0.68038,0.68035,0.68038,29900000.0
2005-05-06 05:01:00,0.6803,0.68033,0.68019,0.68033,221900005.0
2005-05-06 05:02:00,0.68036,0.68036,0.68035,0.68035,28700000.0
2005-05-06 05:03:00,0.68032,0.68039,0.6802,0.68039,107300002.0
2005-05-06 05:04:00,0.68035,0.68038,0.68035,0.68038,42300000.0
2005-05-06 05:05:00,0.68043,0.68043,0.68043,0.68043,2400000.0
2005-05-06 05:06:00,0.68003,0.6804,0.67999,0.68038,233100004.0
2005-05-06 05:07:00,0.6803,0.68033,0.68018,0.68033,159699999.0
2005-05-06 05:08:00,0.68031,0.68031,0.68021,0.68021,126400000.0
2005-05-06 05:09:00,0.6803,0.68038,0.68029,0.68038,71100001.0
2005-05-06 05:10:00,0.68033,0.68033,0.68033,0.68033,29800000.0
2005-05-06 05:11:00,0.68033,0.6804,0.68031,0.68037,37500000.0
2005-05-06 05:12:00,0.68041,0.68041,0.68031,0.68034,143000005.0
2005-05-06 05:13:00,0.68035,0.68038,0.6803,0.68038,217300004.0
2005-05-06 05:14:00,0.68038,0.68038,0.6803,0.68036,134300003.0
2005-05-06 05:15:00,0.68037,0.68039,0.68029,0.68029,117699996.0
2005-05-06 05:16:00,0.68023,0.68058,0.68019,0.68058,134800000.0
2005-05-06 05:17:00,0.68032,0.68043,0.68032,0.68043,99900001.0
2005-05-06 05:18:00,0.68035,0.68041,0.68031,0.68041,96600001.0
2005-05-06 05:19:00,0.6805,0.6805,0.6805,0.6805,10300000.0
2005-05-06 05:20:00,0.68052,0.68052,0.68051,0.68051,24700001.0
2005-05-06 05:21:00,0.68056,0.68057,0.68055,0.68056,68600002.0
2005-05-06 05:22:00,0.68052,0.6806,0.68049,0.68049,62800000.0
2005-05-06 05:23:00,0.6805,0.68057,0.6805,0.68057,49399998.0
2005-05-06 05:24:00,0.68042,0.68064,0.68042,0.68061,84100001.0
2005-05-06 05:25:00,0.68042,0.68043,0.68036,0.68043,110900000.0
2005-05-06 05:26:00,0.68043,0.68044,0.68037,0.68043,117200001.0
2005-05-06 05:27:00,0.68048,0.68048,0.68048,0.68048,31100001.0
2005-05-06 05:28:00,0.68047,0.68053,0.68047,0.68047,102899999.0
2005-05-06 05:29:00,0.68054,0.68056,0.6805,0.68056,111600001.0
2005-05-06 05:30:00,0.68051,0.68051,0.68038,0.68047,143600001.0
2005-05-06 05:31:00,0.6804,0.68043,0.6804,0.68043,85599998.0
2005-05-06 05:32:00,0.6804,0.68045,0.6804,0.68043,223599995.0
2005-05-06 05:33:00,0.68051,0.68051,0.68034,0.68041,183299996.0
2005-05-06 05:34:00,0.68011,0.68053,0.68007,0.68053,188899997.0
2005-05-06 05:35:00,0.68045,0.68045,0.68043,0.68045,95000003.0
2005-05-06 05:36:00,0.68043,0.68043,0.68043,0.68043,1500000.0
2005-05-06 05:37:00,0.68055,0.68061,0.68046,0.68051,123800000.0
2005-05-06 05:38:00,0.68043,0.68045,0.68043,0.68045,50200000.0
2005-05-06 05:39:00,0.6804,0.6804,0.68037,0.68037,60000000.0
2005-05-06 05:40:00,0.68028,0.68049,0.68028,0.68042,115600000.0
2005-05-06 05:41:00,0.6804,0.6804,0.68037,0.6804,115500002.0
2005-05-06 05:42:00,0.68039,0.68048,0.68039,0.68048,91200000.0
2005-05-06 05:43:00,0.68042,0.68042,0.68035,0.68038,191799999.0
2005-05-06 05:44:00,0.68025,0.68046,0.68018,0.68034,269499997.0
2005-05-06 05:45:00,0.68026,0.68034,0.68026,0.6803,124500000.0
2005-05-06 05:46:00,0.68033,0.68037,0.68033,0.68037,8800000.0
2005-05-06 05:47:00,0.6803,0.68045,0.68021,0.68044,140600003.0
2005-05-06 05:48:00,0.68033,0.68033,0.68033,0.68033,55799999.0
2005-05-06 05:49:00,0.68035,0.68038,0.6803,0.6803,163800001.0
2005-05-06 05:50:00,0.68035,0.68037,0.68035,0.68035,52800000.0
2005-05-06 05:51:00,0.68037,0.68037,0.68026,0.6803,151799997.0
2005-05-06 05:52:00,0.68025,0.68028,0.68005,0.68028,228299994.0
2005-05-06 05:53:00,0.68025,0.68029,0.68025,0.68029,101600000.0
2005-05-06 05:54:00,0.68032,0.6804,0.68032,0.68038,80499997.0
2005-05-06 05:55:00,0.6804,0.6804,0.68037,0.68037,89500001.0
2005-05-06 05:56:00,0.68036,0.68039,0.68029,0.68039,212799999.0
2005-05-06 05:57:00,0.68024,0.6804,0.68024,0.68039,96500000.0
2005-05-06 05:58:00,0.68039,0.68039,0.68033,0.68033,40100001.0
2005-05-06 05:59:00,0.68042,0.68042,0.68032,0.68033,26800000.0
2005-05-06 06:00:00,0.68028,0.68038,0.68028,0.68038,209399997.0
2005-05-06 06:01:00,0.68042,0.68048,0.68035,0.6804,206800005.0
2005-05-06 06:02:00,0.68023,0.68031,0.68023,0.68031,57799999.0
2005-05-06 06:03:00,0.68032,0.68037,0.68028,0.6803,261599996.0
2005-05-06 06:04:00,0.68034,0.68044,0.68032,0.68032,46000000.0
2005-05-06 06:05:00,0.68041,0.68044,0.68039,0.68041,142300000.0
2005-05-06 06:06:00,0.68034,0.68043,0.68033,0.68039,106000001.0
2005-05-06 06:07:00,0.68041,0.68041,0.68028,0.68035,196899999.0
2005-05-06 06:08:00,0.68032,0.68039,0.68032,0.68039,116900002.0
2005-05-06 06:09:00,0.68041,0.68041,0.68029,0.68031,161599995.0
2005-05-06 06:10:00,0.68031,0.68043,0.68029,0.68043,147599998.0
2005-05-06 06:11:00,0.68038,0.68041,0.68032,0.68041,113099997.0
2005-05-06 06:12:00,0.68046,0.68049,0.6804,0.68042,234499998.0
2005-05-06 06:13:00,0.68046,0.68052,0.68046,0.68052,30300000.0
2005-05-06 06:14:00,0.68043,0.68048,0.68039,0.68048,93700001.0
2005-05-06 06:15:00,0.68041,0.6805,0.68041,0.68046,111899999.0
2005-05-06 06:16:00,0.68041,0.68041,0.6802,0.68036,47900001.0
2005-05-06 06:17:00,0.68029,0.68035,0.68027,0.68033,218900004.0
2005-05-06 06:18:00,0.68031,0.68033,0.68021,0.68033,187300003.0
2005-05-06 06:19:00,0.68038,0.68038,0.68035,0.68037,71699998.0
2005-05-06 06:20:00,0.68013,0.68029,0.68013,0.68029,150099999.0
2005-05-06 06:21:00,0.68037,0.68038,0.68037,0.68038,75099998.0
2005-05-06 06:22:00,0.68038,0.68038,0.68037,0.68037,90099998.0
2005-05-06 06:23:00,0.68036,0.6804,0.68034,0.68037,110400001.0
2005-05-06 06:24:00,0.68037,0.6804,0.68032,0.68032,251300002.0
2005-05-06 06:25:00,0.6804,0.68048,0.6804,0.68043,96899998.0
2005-05-06 06:26:00,0.68043,0.68044,0.68038,0.68038,177599998.0
2005-05-06 06:27:00,0.68054,0.68059,0.68033,0.68038,145599999.0
2005-05-06 06:28:00,0.68043,0.68045,0.68038,0.68042,157399998.0
2005-05-06 06:29:00,0.68038,0.68038,0.68033,0.68038,123200001.0
2005-05-06 06:30:00,0.68,0.6804,0.68,0.6804,96699999.0
2005-05-06 06:31:00,0.68034,0.68034,0.68027,0.68034,208899998.0
2005-05-06 06:32:00,0.68038,0.68038,0.68037,0.68037,41400000.0
2005-05-06 06:33:00,0.68031,0.68046,0.68026,0.68043,128299999.0
2005-05-06 06:34:00,0.68037,0.68043,0.68028,0.68043,100500000.0
2005-05-06 06:35:00,0.68036,0.68045,0.68036,0.68045,118700003.0
2005-05-06 06:36:00,0.68018,0.68055,0.68018,0.68055,119200000.0
2005-05-06 06:37:00,0.68044,0.68045,0.68029,0.68045,207600001.0
2005-05-06 06:38:00,0.6804,0.6804,0.68038,0.68038,9500000.0
2005-05-06 06:39:00,0.68038,0.68038,0.68026,0.68032,133600004.0
2005-05-06 06:40:00,0.68023,0.68038,0.68018,0.68038,114100002.0
2005-05-06 06:41:00,0.68033,0.68042,0.68029,0.68041,294900002.0
2005-05-06 06:42:00,0.68033,0.68033,0.68032,0.68032,54200000.0
2005-05-06 06:43:00,0.68033,0.68033,0.68024,0.68033,134799998.0
2005-05-06 06:44:00,0.68031,0.68034,0.68016,0.68034,129200001.0
2005-05-06 06:45:00,0.68039,0.68039,0.68025,0.68031,164099999.0
2005-05-06 06:46:00,0.68035,0.6804,0.68031,0.68031,153600001.0
2005-05-06 06:47:00,0.68033,0.68047,0.68033,0.68047,134300001.0
2005-05-06 06:48:00,0.68048,0.68053,0.68039,0.68046,213100000.0
2005-05-06 06:49:00,0.68052,0.68055,0.68043,0.68053,146000001.0
2005-05-06 06:50:00,0.68041,0.68048,0.68036,0.68048,126899997.0
2005-05-06 06:51:00,0.68044,0.68044,0.68041,0.68041,51099999.0
2005-05-06 06:52:00,0.68047,0.68053,0.68047,0.68053,74299998.0
2005-05-06 06:53:00,0.68058,0.68069,0.68044,0.68058,125200000.0
2005-05-06 06:54:00,0.68044,0.68051,0.68042,0.68042,87099999.0
2005-05-06 06:55:00,0.6804,0.68041,0.68034,0.6804,179799998.0
2005-05-06 06:56:00,0.6804,0.68047,0.6804,0.68042,226699998.0
2005-05-06 06:57:00,0.68032,0.68057,0.68024,0.68047,166300000.0
2005-05-06 06:58:00,0.68044,0.68047,0.68038,0.68043,328900000.0
2005-05-06 06:59:00,0.68037,0.68043,0.68035,0.68043,106900000.0
2005-05-06 07:00:00,0.68039,0.68047,0.68032,0.68047,159000001.0
2005-05-06 07:01:00,0.68044,0.68044,0.68037,0.6804,107699998.0
2005-05-06 07:02:00,0.6804,0.68041,0.68035,0.68038,93900001.0
2005-05-06 07:03:00,0.6804,0.68042,0.6804,0.68042,9700000.0
2005-05-06 07:04:00,0.68039,0.68043,0.68034,0.6804,118700000.0
2005-05-06 07:05:00,0.68038,0.68041,0.68038,0.68041,49200002.0
2005-05-06 07:06:00,0.68031,0.68034,0.6802,0.68034,137699999.0
2005-05-06 07:07:00,0.68033,0.68033,0.68022,0.68025,143099998.0
2005-05-06 07:08:00,0.68021,0.68032,0.6802,0.68032,128100004.0
2005-05-06 07:09:00,0.68037,0.6804,0.68037,0.6804,39800000.0
2005-05-06 07:10:00,0.68031,0.68031,0.68022,0.68026,59999999.0
2005-05-06 07:11:00,0.68026,0.6803,0.68024,0.6803,155799999.0
2005-05-06 07:12:00,0.68024,0.68035,0.68024,0.68035,59900000.0
2005-05-06 07:13:00,0.6803,0.68031,0.68027,0.68027,69499999.0
2005-05-06 07:14:00,0.6802,0.68027,0.68007,0.68018,82000000.0
2005-05-06 07:15:00,0.68025,0.68025,0.68023,0.68025,231099997.0
2005-05-06 07:16:00,0.6803,0.6803,0.68027,0.6803,171299999.0
2005-05-06 07:17:00,0.68029,0.68029,0.68009,0.68027,117199997.0
2005-05-06 07:18:00,0.68029,0.6803,0.68023,0.68029,93400002.0
2005-05-06 07:19:00,0.68022,0.6803,0.68022,0.68027,127700001.0
2005-05-06 07:20:00,0.6803,0.68033,0.68025,0.68025,80099999.0
2005-05-06 07:21:00,0.68029,0.68042,0.68028,0.68041,92399999.0
2005-05-06 07:22:00,0.68027,0.68036,0.68023,0.68036,129299996.0
2005-05-06 07:23:00,0.68036,0.68036,0.68026,0.68027,262099999.0
2005-05-06 07:24:00,0.68026,0.68036,0.68026,0.68034,116900001.0
2005-05-06 07:25:00,0.68031,0.68044,0.68031,0.68044,170200003.0
2005-05-06 07:26:00,0.68047,0.68051,0.68047,0.68051,99499999.0
2005-05-06 07:27:00,0.68054,0.68055,0.68052,0.68052,20000000.0
2005-05-06 07:28:00,0.68049,0.68054,0.68044,0.68051,76300000.0
2005-05-06 07:29:00,0.6805,0.6805,0.68045,0.6805,49500001.0
2005-05-06 07:30:00,0.68048,0.6805,0.68045,0.68048,220799997.0
2005-05-06 07:31:00,0.68051,0.68053,0.68048,0.68048,205599998.0
2005-05-06 07:32:00,0.68047,0.68049,0.68037,0.68045,283899997.0
2005-05-06 07:33:00,0.68047,0.68047,0.68035,0.68035,94900002.0
2005-05-06 07:34:00,0.68034,0.68041,0.68034,0.6804,266600003.0
2005-05-06 07:35:00,0.68039,0.68039,0.68031,0.68033,181099998.0
2005-05-06 07:36:00,0.68033,0.68037,0.68028,0.68036,175599998.0
2005-05-06 07:37:00,0.68039,0.68039,0.68028,0.68035,294200007.0
2005-05-06 07:38:00,0.68035,0.68035,0.68033,0.68035,136900001.0
2005-05-06 07:39:00,0.68033,0.68037,0.68032,0.68033,98599999.0
2005-05-06 07:40:00,0.68037,0.68043,0.68037,0.68043,55700000.0
2005-05-06 07:41:00,0.68043,0.68043,0.68035,0.68043,173500001.0
2005-05-06 07:42:00,0.68041,0.68041,0.68035,0.68035,31100001.0
2005-05-06 07:43:00,0.6803,0.68036,0.6803,0.68033,83200001.0
2005-05-06 07:44:00,0.68029,0.6803,0.68028,0.68028,107000002.0
2005-05-06 07:45:00,0.68025,0.6803,0.68025,0.68025,50399999.0
2005-05-06 07:46:00,0.68025,0.6803,0.68025,0.68025,87500000.0
2005-05-06 07:47:00,0.6803,0.6803,0.6803,0.6803,91700003.0
2005-05-06 07:48:00,0.68025,0.6803,0.68024,0.68027,116299998.0
2005-05-06 07:49:00,0.68027,0.68028,0.68027,0.68028,18400000.0
2005-05-06 07:50:00,0.68031,0.68034,0.68029,0.68029,159899997.0
2005-05-06 07:51:00,0.6803,0.68043,0.6803,0.6804,185000003.0
2005-05-06 07:52:00,0.68049,0.68051,0.68048,0.68051,128100000.0
2005-05-06 07:53:00,0.68043,0.68043,0.68029,0.68033,95699999.0
2005-05-06 07:54:00,0.68032,0.68038,0.68031,0.68036,228600001.0
2005-05-06 07:55:00,0.68039,0.68039,0.68039,0.68039,3200000.0
2005-05-06 07:56:00,0.68031,0.68037,0.68031,0.68035,166700003.0
2005-05-06 07:57:00,0.68032,0.68043,0.68028,0.68043,111199999.0
2005-05-06 07:58:00,0.68043,0.68043,0.68033,0.68034,69400000.0
2005-05-06 07:59:00,0.68037,0.6804,0.68037,0.6804,52599999.0
2005-05-06 08:00:00,0.68035,0.68046,0.68035,0.68046,264399999.0
2005-05-06 08:01:00,0.68045,0.68053,0.68042,0.68053,129399996.0
2005-05-06 08:02:00,0.6805,0.68056,0.68044,0.68055,193299999.0
2005-05-06 08:03:00,0.68048,0.68055,0.68048,0.68055,60000000.0
2005-05-06 08:04:00,0.68046,0.68048,0.6804,0.68048,60000000.0
2005-05-06 08:05:00,0.68048,0.68053,0.68045,0.68052,202400003.0
2005-05-06 08:06:00,0.6805,0.68058,0.6805,0.68058,55100001.0
2005-05-06 08:07:00,0.68059,0.68062,0.68053,0.68062,189499998.0
2005-05-06 08:08:00,0.68063,0.68078,0.68063,0.68077,127700001.0
2005-05-06 08:09:00,0.68074,0.68074,0.68071,0.68071,55099998.0
2005-05-06 08:10:00,0.68068,0.68068,0.68056,0.68057,130999997.0
2005-05-06 08:11:00,0.68053,0.68063,0.68053,0.68058,204399999.0
2005-05-06 08:12:00,0.68064,0.68071,0.68064,0.6807,133699998.0
2005-05-06 08:13:00,0.68073,0.68084,0.68065,0.68079,296299995.0
2005-05-06 08:14:00,0.68087,0.68095,0.68079,0.68079,106899997.0
2005-05-06 08:15:00,0.68082,0.68085,0.6807,0.68085,127699998.0
2005-05-06 08:16:00,0.68082,0.68082,0.68068,0.68076,104499998.0
2005-05-06 08:17:00,0.68071,0.68077,0.68071,0.68077,129300001.0
2005-05-06 08:18:00,0.68066,0.68066,0.68059,0.68059,95700001.0
2005-05-06 08:19:00,0.68064,0.6807,0.68062,0.68065,135400001.0
2005-05-06 08:20:00,0.6807,0.68076,0.68059,0.68068,137199999.0
2005-05-06 08:21:00,0.68074,0.68091,0.6807,0.68074,170700000.0
2005-05-06 08:22:00,0.68061,0.68078,0.68059,0.68078,65799999.0
2005-05-06 08:23:00,0.68083,0.68084,0.68066,0.6807,249099994.0
2005-05-06 08:24:00,0.68063,0.68084,0.68063,0.68073,103500001.0
2005-05-06 08:25:00,0.68069,0.68077,0.68069,0.68072,242799998.0
2005-05-06 08:26:00,0.68071,0.68073,0.68066,0.68073,215399997.0
2005-05-06 08:27:00,0.68073,0.68073,0.68068,0.6807,214100002.0
2005-05-06 08:28:00,0.68069,0.68072,0.68061,0.68066,153999997.0
2005-05-06 08:29:00,0.68057,0.6807,0.68056,0.68058,191499996.0
2005-05-06 08:30:00,0.68046,0.68058,0.68046,0.68058,111800002.0
2005-05-06 08:31:00,0.68053,0.68063,0.68048,0.6806,119900001.0
2005-05-06 08:32:00,0.68055,0.68058,0.68048,0.68058,124600001.0
2005-05-06 08:33:00,0.68069,0.68074,0.68061,0.68063,149500000.0
2005-05-06 08:34:00,0.68069,0.68096,0.68066,0.68096,87100000.0
2005-05-06 08:35:00,0.681,0.68105,0.68098,0.68102,164000006.0
2005-05-06 08:36:00,0.68104,0.68113,0.68099,0.68113,90299998.0
2005-05-06 08:37:00,0.68109,0.68109,0.68091,0.68101,192600002.0
2005-05-06 08:38:00,0.68097,0.68104,0.68087,0.68104,154700000.0
2005-05-06 08:39:00,0.681,0.68103,0.68091,0.68103,64199999.0
2005-05-06 08:40:00,0.68094,0.68105,0.68088,0.68105,126900000.0
2005-05-06 08:41:00,0.68101,0.6811,0.68097,0.6811,122700001.0
2005-05-06 08:42:00,0.68106,0.68106,0.68087,0.68103,171399997.0
2005-05-06 08:43:00,0.681,0.68106,0.68091,0.68093,145499996.0
2005-05-06 08:44:00,0.68097,0.68111,0.68095,0.6811,61200000.0
2005-05-06 08:45:00,0.68098,0.68102,0.68078,0.68081,201600001.0
2005-05-06 08:46:00,0.68089,0.68092,0.68076,0.6808,122300002.0
2005-05-06 08:47:00,0.68075,0.68076,0.68067,0.68071,171000001.0
2005-05-06 08:48:00,0.68076,0.68076,0.68067,0.68068,92800001.0
2005-05-06 08:49:00,0.68068,0.68075,0.68066,0.68075,91300000.0
2005-05-06 08:50:00,0.68075,0.68075,0.68066,0.6807,140500001.0
2005-05-06 08:51:00,0.68075,0.68079,0.68071,0.68079,180400000.0
2005-05-06 08:52:00,0.68075,0.68078,0.68071,0.68078,88200001.0
2005-05-06 08:53:00,0.68075,0.68078,0.68072,0.68072,90700001.0
2005-05-06 08:54:00,0.68082,0.68105,0.68082,0.68105,159499999.0
2005-05-06 08:55:00,0.68087,0.68097,0.68087,0.68097,55600000.0
2005-05-06 08:56:00,0.68089,0.68104,0.68085,0.68101,148699998.0
2005-05-06 08:57:00,0.68088,0.6809,0.68073,0.68077,182999996.0
2005-05-06 08:58:00,0.68077,0.6808,0.68075,0.68078,132400001.0
2005-05-06 08:59:00,0.6805,0.68071,0.68039,0.68066,92999999.0
2005-05-06 09:00:00,0.68075,0.68103,0.68048,0.68103,177999997.0
2005-05-06 09:01:00,0.68108,0.68123,0.68108,0.68118,78700001.0
2005-05-06 09:02:00,0.68112,0.68115,0.68106,0.68112,223899997.0
2005-05-06 09:03:00,0.68122,0.68127,0.68108,0.68112,113500001.0
2005-05-06 09:04:00,0.68127,0.68131,0.6812,0.68131,202599996.0
2005-05-06 09:05:00,0.68137,0.68147,0.68133,0.68145,158299999.0
2005-05-06 09:06:00,0.68145,0.68162,0.6814,0.68162,218200000.0
2005-05-06 09:07:00,0.68167,0.6817,0.6816,0.68161,141900001.0
2005-05-06 09:08:00,0.68166,0.68196,0.6816,0.68193,197000000.0
2005-05-06 09:09:00,0.68188,0.68201,0.68184,0.68201,140199997.0
2005-05-06 09:10:00,0.68205,0.68205,0.68187,0.68194,158499997.0
2005-05-06 09:11:00,0.68193,0.68212,0.68187,0.68212,128899998.0
2005-05-06 09:12:00,0.6821,0.68212,0.68201,0.68212,48000000.0
2005-05-06 09:13:00,0.68211,0.68216,0.68198,0.68206,194400002.0
2005-05-06 09:14:00,0.68209,0.68212,0.68201,0.68211,202900004.0
2005-05-06 09:15:00,0.68205,0.68207,0.682,0.682,148000004.0
2005-05-06 09:16:00,0.68203,0.68207,0.6819,0.68192,119400003.0
2005-05-06 09:17:00,0.6819,0.68206,0.6819,0.68202,91499997.0
2005-05-06 09:18:00,0.6821,0.68221,0.6821,0.6822,100699999.0
2005-05-06 09:19:00,0.68215,0.68234,0.68215,0.68224,245099998.0
2005-05-06 09:20:00,0.68198,0.68215,0.68198,0.68215,200799996.0
2005-05-06 09:21:00,0.68213,0.68219,0.68205,0.68219,166899998.0
2005-05-06 09:22:00,0.68214,0.68214,0.68198,0.68214,112400001.0
2005-05-06 09:23:00,0.68211,0.68234,0.68209,0.68234,123400002.0
2005-05-06 09:24:00,0.68237,0.68258,0.68233,0.68258,86699998.0
2005-05-06 09:25:00,0.68266,0.68266,0.68241,0.68253,169799997.0
2005-05-06 09:26:00,0.68239,0.68244,0.68227,0.68232,141100003.0
2005-05-06 09:27:00,0.68231,0.68244,0.68226,0.68244,139000000.0
2005-05-06 09:28:00,0.68235,0.68248,0.68235,0.68246,150900003.0
2005-05-06 09:29:00,0.6825,0.6825,0.68241,0.68243,73300001.0
2005-05-06 09:30:00,0.68239,0.68246,0.68239,0.68243,211700002.0
2005-05-06 09:31:00,0.68244,0.68249,0.68238,0.68247,170700001.0
2005-05-06 09:32:00,0.68243,0.68243,0.68236,0.68243,145800002.0
2005-05-06 09:33:00,0.6824,0.6824,0.68231,0.68232,155800002.0
2005-05-06 09:34:00,0.68229,0.6824,0.68224,0.6824,76499999.0
2005-05-06 09:35:00,0.68237,0.68243,0.68234,0.68243,86999998.0
2005-05-06 09:36:00,0.68242,0.68245,0.68235,0.68235,51500001.0
2005-05-06 09:37:00,0.68238,0.68251,0.68228,0.68251,205700003.0
2005-05-06 09:38:00,0.68246,0.68246,0.68225,0.68241,167599998.0
2005-05-06 09:39:00,0.6824,0.68245,0.68226,0.68245,209199996.0
2005-05-06 09:40:00,0.68249,0.68249,0.68237,0.68241,62500000.0
2005-05-06 09:41:00,0.6824,0.6824,0.68226,0.68235,88300001.0
2005-05-06 09:42:00,0.68242,0.68249,0.6823,0.68249,259399991.0
2005-05-06 09:43:00,0.68247,0.68248,0.6824,0.68248,84500002.0
2005-05-06 09:44:00,0.68238,0.68248,0.68231,0.6824,170599999.0
2005-05-06 09:45:00,0.68242,0.6826,0.6824,0.6826,135399998.0
2005-05-06 09:46:00,0.68236,0.68252,0.68234,0.68252,161500001.0
2005-05-06 09:47:00,0.68259,0.68264,0.68248,0.6826,246199999.0
2005-05-06 09:48:00,0.68259,0.68286,0.68259,0.68286,115399998.0
2005-05-06 09:49:00,0.68293,0.68293,0.6828,0.68289,132900003.0
2005-05-06 09:50:00,0.68288,0.68288,0.68274,0.68279,112900000.0
2005-05-06 09:51:00,0.68271,0.68274,0.68265,0.68267,214400003.0
2005-05-06 09:52:00,0.68274,0.68283,0.68274,0.68283,64799999.0
2005-05-06 09:53:00,0.68275,0.68284,0.68268,0.6828,247299997.0
2005-05-06 09:54:00,0.68261,0.6828,0.68261,0.6828,127699998.0
2005-05-06 09:55:00,0.68276,0.68277,0.68269,0.68276,234200004.0
2005-05-06 09:56:00,0.68272,0.68274,0.68266,0.6827,189099999.0
2005-05-06 09:57:00,0.68275,0.68278,0.68269,0.68278,206000003.0
2005-05-06 09:58:00,0.68268,0.68268,0.68259,0.68267,177400002.0
2005-05-06 09:59:00,0.6827,0.6827,0.68265,0.68265,70199999.0
2005-05-06 10:00:00,0.6826,0.68261,0.68258,0.68261,127600002.0
2005-05-06 10:01:00,0.68254,0.68263,0.68247,0.6826,106899996.0
2005-05-06 10:02:00,0.68257,0.68261,0.68256,0.68261,138099998.0
2005-05-06 10:03:00,0.68261,0.68264,0.68257,0.68264,131300001.0
2005-05-06 10:04:00,0.68265,0.68265,0.68259,0.68261,67500000.0
2005-05-06 10:05:00,0.6826,0.68268,0.6826,0.68268,115000002.0
2005-05-06 10:06:00,0.68255,0.68255,0.68244,0.68254,123099999.0
2005-05-06 10:07:00,0.68251,0.68257,0.68247,0.68256,206999998.0
2005-05-06 10:08:00,0.6825,0.6825,0.68236,0.68245,193099996.0
2005-05-06 10:09:00,0.68242,0.68253,0.68239,0.68251,169000002.0
2005-05-06 10:10:00,0.6825,0.6825,0.68238,0.68246,122499999.0
2005-05-06 10:11:00,0.68238,0.68238,0.68225,0.68225,59999998.0
2005-05-06 10:12:00,0.68236,0.68236,0.68224,0.68228,132400002.0
2005-05-06 10:13:00,0.68225,0.68242,0.68225,0.68242,111100001.0
2005-05-06 10:14:00,0.68237,0.68237,0.68227,0.68232,162800003.0
2005-05-06 10:15:00,0.68232,0.68234,0.68219,0.68229,156399998.0
2005-05-06 10:16:00,0.68231,0.68239,0.68228,0.68235,144700002.0
2005-05-06 10:17:00,0.68243,0.68248,0.6824,0.68246,224100003.0
2005-05-06 10:18:00,0.68247,0.68248,0.68241,0.68248,163799999.0
2005-05-06 10:19:00,0.68251,0.68251,0.68246,0.68249,130600004.0
2005-05-06 10:20:00,0.68224,0.68264,0.68224,0.68253,183699998.0
2005-05-06 10:21:00,0.68249,0.68251,0.68249,0.68251,7200000.0
2005-05-06 10:22:00,0.6825,0.68257,0.6825,0.68255,144200004.0
2005-05-06 10:23:00,0.68252,0.68258,0.68244,0.68253,195800000.0
2005-05-06 10:24:00,0.68247,0.68258,0.68247,0.68258,92700002.0
2005-05-06 10:25:00,0.68247,0.68262,0.68247,0.68262,59200001.0
2005-05-06 10:26:00,0.6826,0.68266,0.68258,0.68262,136500000.0
2005-05-06 10:27:00,0.68265,0.68272,0.68257,0.68272,106200002.0
2005-05-06 10:28:00,0.68266,0.68272,0.68259,0.68272,222100001.0
2005-05-06 10:29:00,0.68267,0.68269,0.68257,0.68268,147300001.0
2005-05-06 10:30:00,0.68269,0.68269,0.68262,0.68268,108200003.0
2005-05-06 10:31:00,0.68268,0.68268,0.68249,0.68253,144100001.0
2005-05-06 10:32:00,0.68259,0.68266,0.68255,0.68265,116999998.0
2005-05-06 10:33:00,0.68261,0.68266,0.68254,0.68263,136100001.0
2005-05-06 10:34:00,0.68267,0.68267,0.68253,0.68258,117999999.0
2005-05-06 10:35:00,0.68262,0.68263,0.68257,0.68261,95600000.0
2005-05-06 10:36:00,0.68268,0.68273,0.68258,0.68273,121299997.0
2005-05-06 10:37:00,0.68266,0.68268,0.68256,0.68268,61899999.0
2005-05-06 10:38:00,0.68258,0.68268,0.68258,0.68268,67200000.0
2005-05-06 10:39:00,0.68268,0.68268,0.68265,0.68267,102299997.0
2005-05-06 10:40:00,0.68261,0.68261,0.68252,0.68257,139899997.0
2005-05-06 10:41:00,0.68263,0.68263,0.68248,0.68248,134300000.0
2005-05-06 10:42:00,0.6826,0.6826,0.68255,0.68255,155999999.0
2005-05-06 10:43:00,0.68258,0.68259,0.68253,0.68255,219600005.0
2005-05-06 10:44:00,0.68253,0.68257,0.68253,0.68256,90199999.0
2005-05-06 10:45:00,0.68256,0.68261,0.68248,0.68251,164900004.0
2005-05-06 10:46:00,0.68241,0.68256,0.68241,0.68255,155500004.0
2005-05-06 10:47:00,0.68241,0.68244,0.68241,0.68244,43900002.0
2005-05-06 10:48:00,0.68247,0.68247,0.68247,0.68247,8000000.0
2005-05-06 10:49:00,0.68251,0.68261,0.68246,0.68261,120299997.0
2005-05-06 10:50:00,0.68256,0.68257,0.68241,0.68248,66500000.0
2005-05-06 10:51:00,0.68238,0.68249,0.68238,0.68243,126900000.0
2005-05-06 10:52:00,0.68246,0.68246,0.68239,0.6824,211900001.0
2005-05-06 10:53:00,0.68245,0.68245,0.68237,0.6824,102900002.0
2005-05-06 10:54:00,0.68247,0.6825,0.68247,0.68249,140199996.0
2005-05-06 10:55:00,0.68248,0.68258,0.68244,0.68258,125500002.0
2005-05-06 10:56:00,0.68253,0.68256,0.68238,0.68256,122200001.0
2005-05-06 10:57:00,0.68253,0.68261,0.68247,0.6826,229499996.0
2005-05-06 10:58:00,0.68254,0.68256,0.68249,0.68249,39700000.0
2005-05-06 10:59:00,0.68258,0.68263,0.68253,0.68257,157999998.0
2005-05-06 11:00:00,0.68257,0.68257,0.6825,0.68256,95900000.0
2005-05-06 11:01:00,0.68254,0.68254,0.68245,0.6825,96400000.0
2005-05-06 11:02:00,0.68255,0.68255,0.68253,0.68253,28499999.0
2005-05-06 11:03:00,0.6825,0.68251,0.68243,0.68251,84399999.0
2005-05-06 11:04:00,0.68255,0.68255,0.68238,0.68251,160500002.0
2005-05-06 11:05:00,0.68251,0.68251,0.68245,0.68245,115399998.0
2005-05-06 11:06:00,0.68251,0.68254,0.6825,0.68254,172299999.0
2005-05-06 11:07:00,0.68247,0.68247,0.6824,0.6824,93200001.0
2005-05-06 11:08:00,0.68245,0.68246,0.68237,0.6824,97200002.0
2005-05-06 11:09:00,0.68237,0.68251,0.68237,0.68251,103200001.0
2005-05-06 11:10:00,0.68255,0.68255,0.68249,0.68249,120200000.0
2005-05-06 11:11:00,0.68254,0.68254,0.68247,0.68247,78199999.0
2005-05-06 11:12:00,0.6825,0.68256,0.68249,0.68255,166900004.0
2005-05-06 11:13:00,0.68255,0.68258,0.68247,0.68253,271500002.0
2005-05-06 11:14:00,0.68257,0.68257,0.68248,0.68252,221699999.0
2005-05-06 11:15:00,0.68255,0.68255,0.68247,0.68253,190599998.0
2005-05-06 11:16:00,0.68253,0.68255,0.68247,0.68255,277800003.0
2005-05-06 11:17:00,0.68255,0.68257,0.68251,0.68257,228799995.0
2005-05-06 11:18:00,0.6825,0.68254,0.68242,0.68247,147099998.0
2005-05-06 11:19:00,0.68252,0.68252,0.68243,0.6825,259199995.0
2005-05-06 11:20:00,0.68249,0.68253,0.68246,0.68246,59000000.0
2005-05-06 11:21:00,0.6825,0.6825,0.68237,0.68237,181200004.0
2005-05-06 11:22:00,0.68236,0.68242,0.6823,0.68238,189799999.0
2005-05-06 11:23:00,0.68238,0.68243,0.68227,0.68243,186199999.0
2005-05-06 11:24:00,0.68246,0.6825,0.6824,0.6825,174100001.0
2005-05-06 11:25:00,0.68248,0.6825,0.68243,0.6825,54100000.0
2005-05-06 11:26:00,0.68248,0.68248,0.68239,0.68244,126200001.0
2005-05-06 11:27:00,0.68242,0.68252,0.68242,0.68252,92500002.0
2005-05-06 11:28:00,0.68255,0.68255,0.68238,0.68241,186700000.0
2005-05-06 11:29:00,0.68245,0.68245,0.68242,0.68242,34900000.0
2005-05-06 11:30:00,0.68246,0.68253,0.68236,0.68253,158099999.0
2005-05-06 11:31:00,0.6825,0.68253,0.68245,0.68245,194199998.0
2005-05-06 11:32:00,0.68247,0.68247,0.68226,0.68236,262399994.0
2005-05-06 11:33:00,0.68238,0.68238,0.68219,0.68221,123200000.0
2005-05-06 11:34:00,0.68232,0.68235,0.68219,0.68224,127899999.0
2005-05-06 11:35:00,0.68231,0.68231,0.68221,0.68224,155700001.0
2005-05-06 11:36:00,0.68215,0.68232,0.68215,0.68225,99500001.0
2005-05-06 11:37:00,0.68225,0.68226,0.68217,0.68219,127699999.0
2005-05-06 11:38:00,0.68225,0.68228,0.68225,0.68228,55500001.0
2005-05-06 11:39:00,0.68228,0.6823,0.68225,0.6823,95200001.0
2005-05-06 11:40:00,0.68228,0.68232,0.68223,0.68229,161700005.0
2005-05-06 11:41:00,0.68221,0.68232,0.68217,0.68232,136900000.0
2005-05-06 11:42:00,0.68224,0.68224,0.68214,0.68214,40800000.0
2005-05-06 11:43:00,0.68213,0.68229,0.68213,0.68229,103899998.0
2005-05-06 11:44:00,0.68228,0.68228,0.68228,0.68228,16700001.0
2005-05-06 11:45:00,0.68232,0.68233,0.68228,0.68233,250599998.0
2005-05-06 11:46:00,0.68229,0.68233,0.68219,0.68232,163399998.0
2005-05-06 11:47:00,0.68217,0.68225,0.68216,0.68225,185200006.0
2005-05-06 11:48:00,0.68223,0.68227,0.68215,0.68227,62400000.0
2005-05-06 11:49:00,0.68229,0.68233,0.68227,0.68231,191599999.0
2005-05-06 11:50:00,0.6822,0.68228,0.6822,0.68228,89000001.0
2005-05-06 11:51:00,0.6823,0.68233,0.68225,0.68225,207499998.0
2005-05-06 11:52:00,0.68227,0.6823,0.68227,0.6823,33500000.0
2005-05-06 11:53:00,0.68222,0.68231,0.6822,0.68231,131000003.0
2005-05-06 11:54:00,0.68227,0.68231,0.68227,0.68229,14400000.0
2005-05-06 11:55:00,0.68235,0.68237,0.68227,0.6823,109600000.0
2005-05-06 11:56:00,0.68197,0.68243,0.68197,0.68233,198800001.0
2005-05-06 11:57:00,0.68235,0.6824,0.68228,0.6824,124200001.0
2005-05-06 11:58:00,0.68242,0.68247,0.68236,0.68239,199999998.0
2005-05-06 11:59:00,0.68245,0.68249,0.68242,0.68244,256600004.0
2005-05-06 12:00:00,0.68237,0.68253,0.68236,0.68253,191300002.0
2005-05-06 12:01:00,0.68256,0.68256,0.68239,0.68252,225299998.0
2005-05-06 12:02:00,0.68243,0.6826,0.68242,0.6826,181799998.0
2005-05-06 12:03:00,0.68253,0.68261,0.68253,0.68257,146300000.0
2005-05-06 12:04:00,0.6825,0.68255,0.68241,0.68255,165900000.0
2005-05-06 12:05:00,0.68249,0.68261,0.68249,0.68253,69299998.0
2005-05-06 12:06:00,0.6826,0.68265,0.6825,0.6825,248899998.0
2005-05-06 12:07:00,0.68253,0.68253,0.68233,0.68233,81099999.0
2005-05-06 12:08:00,0.68247,0.68255,0.68237,0.68255,82600001.0
2005-05-06 12:09:00,0.6825,0.6825,0.68237,0.68242,194199999.0
2005-05-06 12:10:00,0.68244,0.68247,0.68242,0.68242,157199999.0
2005-05-06 12:11:00,0.68234,0.68242,0.68227,0.68242,40700000.0
2005-05-06 12:12:00,0.68234,0.68244,0.68231,0.68244,110900000.0
2005-05-06 12:13:00,0.68243,0.68245,0.6824,0.68243,152300002.0
2005-05-06 12:14:00,0.6824,0.68254,0.6824,0.6825,113299996.0
2005-05-06 12:15:00,0.68237,0.68246,0.68237,0.68245,90900001.0
2005-05-06 12:16:00,0.68254,0.68254,0.68246,0.68249,133100001.0
2005-05-06 12:17:00,0.68246,0.68247,0.68237,0.68245,135100002.0
2005-05-06 12:18:00,0.68242,0.68246,0.6824,0.68241,286200001.0
2005-05-06 12:19:00,0.68235,0.68245,0.68233,0.68244,176300003.0
2005-05-06 12:20:00,0.68238,0.68238,0.68227,0.68232,92799999.0
2005-05-06 12:21:00,0.68235,0.68235,0.68229,0.68235,207299998.0
2005-05-06 12:22:00,0.68232,0.68239,0.68229,0.68229,118499998.0
2005-05-06 12:23:00,0.68225,0.68238,0.68225,0.68238,210899998.0
2005-05-06 12:24:00,0.68233,0.68242,0.68228,0.6824,78399999.0
2005-05-06 12:25:00,0.68237,0.68237,0.68227,0.68233,145800004.0
2005-05-06 12:26:00,0.68233,0.68235,0.68227,0.68235,76499999.0
2005-05-06 12:27:00,0.68235,0.68235,0.68223,0.68235,243900002.0
2005-05-06 12:28:00,0.68223,0.68238,0.68223,0.68238,266699998.0
2005-05-06 12:29:00,0.68239,0.68239,0.68229,0.68238,98300001.0
2005-05-06 12:30:00,0.68237,0.68237,0.68227,0.68231,120700000.0
2005-05-06 12:31:00,0.68233,0.68241,0.68233,0.68234,127300001.0
2005-05-06 12:32:00,0.68233,0.68235,0.68227,0.68228,273599994.0
2005-05-06 12:33:00,0.68236,0.68239,0.68236,0.68239,60000000.0
2005-05-06 12:34:00,0.6823,0.68244,0.6823,0.68244,163000001.0
2005-05-06 12:35:00,0.68249,0.68253,0.68235,0.68243,202500000.0
2005-05-06 12:36:00,0.6824,0.68248,0.68239,0.68245,132599998.0
2005-05-06 12:37:00,0.68246,0.68247,0.6823,0.68231,225599998.0
2005-05-06 12:38:00,0.68226,0.68228,0.68218,0.68225,139900001.0
2005-05-06 12:39:00,0.68233,0.68234,0.68219,0.68234,170800000.0
2005-05-06 12:40:00,0.68224,0.68227,0.6822,0.68225,221499997.0
2005-05-06 12:41:00,0.68222,0.68222,0.68209,0.68218,156599999.0
2005-05-06 12:42:00,0.6822,0.68228,0.6822,0.68228,73900000.0
2005-05-06 12:43:00,0.6823,0.68232,0.68227,0.68231,203700000.0
2005-05-06 12:44:00,0.68227,0.6823,0.68227,0.68228,264899997.0
2005-05-06 12:45:00,0.68228,0.68235,0.68222,0.68235,102399999.0
2005-05-06 12:46:00,0.68228,0.68242,0.68223,0.68237,186600000.0
2005-05-06 12:47:00,0.68238,0.68241,0.68233,0.68238,100900000.0
2005-05-06 12:48:00,0.68235,0.68235,0.68224,0.68231,97699999.0
2005-05-06 12:49:00,0.68233,0.68239,0.6823,0.68234,151499997.0
2005-05-06 12:50:00,0.68237,0.68243,0.68229,0.68229,223099999.0
2005-05-06 12:51:00,0.6824,0.68242,0.68228,0.68239,106100002.0
2005-05-06 12:52:00,0.68243,0.68243,0.68237,0.68237,38200001.0
2005-05-06 12:53:00,0.68242,0.68242,0.68227,0.68239,143100000.0
2005-05-06 12:54:00,0.6824,0.6824,0.6824,0.6824,800000.0
2005-05-06 12:55:00,0.68237,0.68237,0.68235,0.68235,9500000.0
2005-05-06 12:56:00,0.68236,0.68244,0.68236,0.6824,65700001.0
2005-05-06 12:57:00,0.68247,0.68256,0.68246,0.68247,237599996.0
2005-05-06 12:58:00,0.68247,0.6825,0.68245,0.68245,176600000.0
2005-05-06 12:59:00,0.68242,0.68242,0.68227,0.6823,170399999.0
2005-05-06 13:00:00,0.68237,0.68243,0.68237,0.68241,52700001.0
2005-05-06 13:01:00,0.68246,0.68246,0.68232,0.68233,141200002.0
2005-05-06 13:02:00,0.68229,0.6824,0.68229,0.68231,176600001.0
2005-05-06 13:03:00,0.68231,0.68234,0.68227,0.68231,138899998.0
2005-05-06 13:04:00,0.68237,0.68241,0.68224,0.68237,152900003.0
2005-05-06 13:05:00,0.68239,0.68239,0.68233,0.68236,115500001.0
2005-05-06 13:06:00,0.68237,0.6824,0.68232,0.68238,174199998.0
2005-05-06 13:07:00,0.68238,0.68243,0.68234,0.68238,167400004.0
2005-05-06 13:08:00,0.68241,0.68242,0.68233,0.68242,114799998.0
2005-05-06 13:09:00,0.68243,0.68247,0.68237,0.68247,118100004.0
2005-05-06 13:10:00,0.6824,0.68244,0.68238,0.68244,142900002.0
2005-05-06 13:11:00,0.68246,0.68246,0.68235,0.68235,39000002.0
2005-05-06 13:12:00,0.6824,0.6824,0.6824,0.6824,103000000.0
2005-05-06 13:13:00,0.68235,0.68241,0.68235,0.68241,64100000.0
2005-05-06 13:14:00,0.68241,0.68246,0.68238,0.68245,152499999.0
2005-05-06 13:15:00,0.6824,0.6824,0.68226,0.6824,68600000.0
2005-05-06 13:16:00,0.68231,0.68231,0.68225,0.68229,200799999.0
2005-05-06 13:17:00,0.6823,0.68231,0.6822,0.68226,207699996.0
2005-05-06 13:18:00,0.68221,0.68224,0.6821,0.6821,144400001.0
2005-05-06 13:19:00,0.68215,0.68224,0.68214,0.68215,258099997.0
2005-05-06 13:20:00,0.68221,0.68221,0.68215,0.68221,91499998.0
2005-05-06 13:21:00,0.68219,0.68221,0.68219,0.68221,12300000.0
2005-05-06 13:22:00,0.68219,0.68219,0.68203,0.68217,108400000.0
2005-05-06 13:23:00,0.68215,0.68218,0.68214,0.68216,68300000.0
2005-05-06 13:24:00,0.68214,0.68219,0.68209,0.68219,109300000.0
2005-05-06 13:25:00,0.68217,0.68217,0.68204,0.68213,246500000.0
2005-05-06 13:26:00,0.68214,0.68217,0.68203,0.68216,122000000.0
2005-05-06 13:27:00,0.68221,0.68221,0.68207,0.68215,345200001.0
2005-05-06 13:28:00,0.68211,0.68211,0.68206,0.6821,71500001.0
2005-05-06 13:29:00,0.68217,0.68224,0.68206,0.68218,198700002.0
2005-05-06 13:30:00,0.68211,0.68227,0.68205,0.68227,150399999.0
2005-05-06 13:31:00,0.68225,0.68225,0.68214,0.68221,141099999.0
2005-05-06 13:32:00,0.6822,0.68228,0.6822,0.68228,77600002.0
2005-05-06 13:33:00,0.6823,0.6823,0.68215,0.68215,145200002.0
2005-05-06 13:34:00,0.68228,0.68228,0.68214,0.68214,144900002.0
2005-05-06 13:35:00,0.68221,0.68226,0.68218,0.68226,159499995.0
2005-05-06 13:36:00,0.68216,0.68237,0.68208,0.68236,163399999.0
2005-05-06 13:37:00,0.68224,0.68228,0.68218,0.68228,108800002.0
2005-05-06 13:38:00,0.68224,0.68224,0.68217,0.68224,81199999.0
2005-05-06 13:39:00,0.68225,0.68243,0.68217,0.68241,195400000.0
2005-05-06 13:40:00,0.6823,0.68238,0.6823,0.68237,39900000.0
2005-05-06 13:41:00,0.68232,0.68256,0.68232,0.68249,188200001.0
2005-05-06 13:42:00,0.68251,0.68251,0.68229,0.68239,48000000.0
2005-05-06 13:43:00,0.68224,0.68242,0.68224,0.68233,212299996.0
2005-05-06 13:44:00,0.68233,0.68233,0.68216,0.68216,105499998.0
2005-05-06 13:45:00,0.68218,0.68225,0.68214,0.68214,160600001.0
2005-05-06 13:46:00,0.68229,0.68232,0.68223,0.68224,192399998.0
2005-05-06 13:47:00,0.68225,0.68227,0.68222,0.68225,105900002.0
2005-05-06 13:48:00,0.68227,0.68228,0.68217,0.68217,33200000.0
2005-05-06 13:49:00,0.68225,0.68225,0.68217,0.68222,65600000.0
2005-05-06 13:50:00,0.6822,0.68227,0.6822,0.68225,248899999.0
2005-05-06 13:51:00,0.68223,0.68233,0.68214,0.68233,188099998.0
2005-05-06 13:52:00,0.68229,0.68229,0.68205,0.68205,181499998.0
2005-05-06 13:53:00,0.68211,0.6822,0.68211,0.68215,101600000.0
2005-05-06 13:54:00,0.68219,0.6822,0.6821,0.68217,182999999.0
2005-05-06 13:55:00,0.68214,0.68225,0.6821,0.68225,124699998.0
2005-05-06 13:56:00,0.68226,0.68226,0.68219,0.68225,95400002.0
2005-05-06 13:57:00,0.68215,0.68215,0.68207,0.68213,103399996.0
2005-05-06 13:58:00,0.68211,0.68216,0.6821,0.6821,103500001.0
2005-05-06 13:59:00,0.68207,0.68207,0.68197,0.682,64199999.0
2005-05-06 14:00:00,0.682,0.68208,0.6819,0.68208,194000000.0
2005-05-06 14:01:00,0.68206,0.68215,0.68205,0.68215,122900000.0
2005-05-06 14:02:00,0.68211,0.68211,0.68198,0.68204,198499998.0
2005-05-06 14:03:00,0.68201,0.68201,0.68195,0.68195,96999999.0
2005-05-06 14:04:00,0.68193,0.68195,0.6819,0.68195,98500000.0
2005-05-06 14:05:00,0.68191,0.68196,0.68191,0.68191,174099999.0
2005-05-06 14:06:00,0.682,0.68208,0.68196,0.68208,231800007.0
2005-05-06 14:07:00,0.68204,0.68204,0.68188,0.68188,130100000.0
2005-05-06 14:08:00,0.68193,0.68195,0.6819,0.68194,189000000.0
2005-05-06 14:09:00,0.68192,0.68197,0.68183,0.68197,96599998.0
2005-05-06 14:10:00,0.68195,0.68197,0.68186,0.68197,131099999.0
2005-05-06 14:11:00,0.68195,0.68195,0.68183,0.68194,177100002.0
2005-05-06 14:12:00,0.68194,0.68196,0.68187,0.68196,120900001.0
2005-05-06 14:13:00,0.68198,0.68202,0.68193,0.68197,203100002.0
2005-05-06 14:14:00,0.68183,0.68183,0.68176,0.68176,61500000.0
2005-05-06 14:15:00,0.68179,0.68183,0.68175,0.68183,180099998.0
2005-05-06 14:16:00,0.68179,0.68184,0.68178,0.68184,68400001.0
2005-05-06 14:17:00,0.68182,0.68188,0.68173,0.68188,73900001.0
2005-05-06 14:18:00,0.6819,0.6819,0.68164,0.6817,227499998.0
2005-05-06 14:19:00,0.68165,0.68175,0.68164,0.68164,81100001.0
2005-05-06 14:20:00,0.68175,0.68181,0.68164,0.68181,125399999.0
2005-05-06 14:21:00,0.68172,0.68175,0.68159,0.68163,100500000.0
2005-05-06 14:22:00,0.68159,0.68162,0.68142,0.6816,134099995.0
2005-05-06 14:23:00,0.68148,0.68152,0.68144,0.68147,219800003.0
2005-05-06 14:24:00,0.68138,0.68138,0.68117,0.68129,108800000.0
2005-05-06 14:25:00,0.68122,0.68122,0.68097,0.68097,195600000.0
2005-05-06 14:26:00,0.68095,0.6811,0.68095,0.68107,188500002.0
2005-05-06 14:27:00,0.68103,0.68105,0.68086,0.68105,240100004.0
2005-05-06 14:28:00,0.681,0.68118,0.681,0.68114,91900002.0
2005-05-06 14:29:00,0.68109,0.68131,0.68107,0.68131,112600000.0
2005-05-06 14:30:00,0.68077,0.68078,0.68027,0.6803,112700000.0
2005-05-06 14:31:00,0.68014,0.68041,0.68013,0.68041,142500002.0
2005-05-06 14:32:00,0.68025,0.68041,0.68025,0.68041,84900001.0
2005-05-06 14:33:00,0.68029,0.68034,0.68005,0.68005,43100001.0
2005-05-06 14:34:00,0.67987,0.67987,0.67966,0.67977,158999997.0
2005-05-06 14:35:00,0.67965,0.67973,0.67954,0.67966,94200001.0
2005-05-06 14:36:00,0.6797,0.67972,0.67957,0.67969,83400000.0
2005-05-06 14:37:00,0.67974,0.67996,0.67974,0.67993,344099997.0
2005-05-06 14:38:00,0.6799,0.67999,0.67986,0.67994,199400000.0
2005-05-06 14:39:00,0.67996,0.68,0.67985,0.67998,207899996.0
2005-05-06 14:40:00,0.68,0.68,0.6798,0.67985,142999996.0
2005-05-06 14:41:00,0.67988,0.67989,0.67953,0.67958,232899997.0
2005-05-06 14:42:00,0.67947,0.67953,0.67936,0.67953,124399996.0
2005-05-06 14:43:00,0.67954,0.67967,0.6795,0.67967,97299998.0
2005-05-06 14:44:00,0.67978,0.67988,0.67976,0.67988,92500001.0
2005-05-06 14:45:00,0.67992,0.67992,0.67974,0.67985,172299998.0
2005-05-06 14:46:00,0.67984,0.68018,0.67979,0.68018,190800001.0
2005-05-06 14:47:00,0.68015,0.68019,0.68004,0.68019,98000000.0
2005-05-06 14:48:00,0.68009,0.68009,0.67999,0.68005,87500002.0
2005-05-06 14:49:00,0.68021,0.68028,0.68011,0.68028,138499998.0
2005-05-06 14:50:00,0.68013,0.68033,0.68007,0.68033,95700000.0
2005-05-06 14:51:00,0.6803,0.68038,0.68025,0.68025,274499996.0
2005-05-06 14:52:00,0.68021,0.68042,0.68021,0.68042,109400001.0
2005-05-06 14:53:00,0.68042,0.68046,0.68028,0.68046,131799999.0
2005-05-06 14:54:00,0.6804,0.6804,0.68021,0.68022,138699997.0
2005-05-06 14:55:00,0.68015,0.6802,0.68007,0.6802,154900001.0
2005-05-06 14:56:00,0.68004,0.68007,0.67995,0.68,166099998.0
2005-05-06 14:57:00,0.6801,0.68019,0.6801,0.68016,134299999.0
2005-05-06 14:58:00,0.68021,0.68021,0.68002,0.68006,87299997.0
2005-05-06 14:59:00,0.67998,0.68002,0.67982,0.67988,182099996.0
2005-05-06 15:00:00,0.68,0.68008,0.6799,0.6799,46800000.0
2005-05-06 15:01:00,0.6798,0.67989,0.67973,0.67989,178099998.0
2005-05-06 15:02:00,0.67981,0.67981,0.67967,0.67973,258799995.0
2005-05-06 15:03:00,0.67972,0.67983,0.67971,0.67978,145699999.0
2005-05-06 15:04:00,0.67973,0.67981,0.67966,0.67981,189799999.0
2005-05-06 15:05:00,0.67974,0.67988,0.67966,0.67988,90100001.0
2005-05-06 15:06:00,0.67968,0.67978,0.67962,0.67972,98999999.0
2005-05-06 15:07:00,0.67956,0.67961,0.67947,0.6796,110899999.0
2005-05-06 15:08:00,0.67953,0.67964,0.67951,0.67959,124000002.0
2005-05-06 15:09:00,0.67959,0.67967,0.67959,0.67964,254000002.0
2005-05-06 15:10:00,0.67955,0.67976,0.67955,0.67976,161400001.0
2005-05-06 15:11:00,0.67977,0.67986,0.67977,0.67985,81699998.0
2005-05-06 15:12:00,0.67982,0.67982,0.67959,0.67964,82799998.0
2005-05-06 15:13:00,0.67951,0.67951,0.67942,0.67942,196500004.0
2005-05-06 15:14:00,0.67953,0.67969,0.67945,0.67965,210200004.0
2005-05-06 15:15:00,0.67948,0.67948,0.67942,0.67947,98300003.0
2005-05-06 15:16:00,0.67938,0.67938,0.67918,0.67925,93200001.0
2005-05-06 15:17:00,0.67922,0.67935,0.6792,0.67935,221799999.0
2005-05-06 15:18:00,0.67928,0.67928,0.67914,0.67923,84700000.0
2005-05-06 15:19:00,0.67917,0.67922,0.6791,0.6791,141799997.0
2005-05-06 15:20:00,0.6791,0.6792,0.67909,0.6792,199700002.0
2005-05-06 15:21:00,0.67917,0.6792,0.67909,0.67913,136999999.0
2005-05-06 15:22:00,0.67911,0.67917,0.67907,0.67917,72599999.0
2005-05-06 15:23:00,0.67906,0.67917,0.67906,0.67912,159799998.0
2005-05-06 15:24:00,0.67915,0.67925,0.67915,0.67925,254899999.0
2005-05-06 15:25:00,0.67921,0.67922,0.67916,0.67916,88700002.0
2005-05-06 15:26:00,0.67919,0.67919,0.6791,0.67915,217399999.0
2005-05-06 15:27:00,0.67907,0.6791,0.67903,0.6791,117999999.0
2005-05-06 15:28:00,0.67905,0.67905,0.67895,0.67903,176499998.0
2005-05-06 15:29:00,0.679,0.679,0.67896,0.67896,53200000.0
2005-05-06 15:30:00,0.6789,0.6789,0.67886,0.67888,63300000.0
2005-05-06 15:31:00,0.67877,0.67887,0.67877,0.67885,102699998.0
2005-05-06 15:32:00,0.6788,0.6788,0.6787,0.67875,214299998.0
2005-05-06 15:33:00,0.67856,0.67856,0.67839,0.67849,154299999.0
2005-05-06 15:34:00,0.67855,0.67855,0.67837,0.67837,194499999.0
2005-05-06 15:35:00,0.67846,0.67852,0.67845,0.6785,183199996.0
2005-05-06 15:36:00,0.67844,0.67847,0.67839,0.67845,106600002.0
2005-05-06 15:37:00,0.67834,0.67842,0.67831,0.67831,106600002.0
2005-05-06 15:38:00,0.67834,0.67842,0.67831,0.67842,133900002.0
2005-05-06 15:39:00,0.67843,0.67849,0.67838,0.67849,149499998.0
2005-05-06 15:40:00,0.67848,0.67848,0.67839,0.67845,100000000.0
2005-05-06 15:41:00,0.67845,0.67857,0.67845,0.67857,213799999.0
2005-05-06 15:42:00,0.67858,0.67865,0.67852,0.67865,144000000.0
2005-05-06 15:43:00,0.67845,0.67861,0.67845,0.67861,176399999.0
2005-05-06 15:44:00,0.67863,0.67867,0.67853,0.67867,129300001.0
2005-05-06 15:45:00,0.67862,0.67864,0.6785,0.67859,181400006.0
2005-05-06 15:46:00,0.67857,0.67857,0.67845,0.67845,92000000.0
2005-05-06 15:47:00,0.67854,0.67863,0.67852,0.67859,179100001.0
2005-05-06 15:48:00,0.67865,0.67872,0.67859,0.67872,203099998.0
2005-05-06 15:49:00,0.67855,0.67855,0.67841,0.67851,157899997.0
2005-05-06 15:50:00,0.6785,0.6786,0.67848,0.67859,145300003.0
2005-05-06 15:51:00,0.67869,0.67873,0.67857,0.67857,88000001.0
2005-05-06 15:52:00,0.6785,0.67857,0.67849,0.67851,159500000.0
2005-05-06 15:53:00,0.67849,0.67855,0.67849,0.67851,66400000.0
2005-05-06 15:54:00,0.67851,0.67859,0.67851,0.67852,185800002.0
2005-05-06 15:55:00,0.67848,0.67853,0.67846,0.67851,97300000.0
2005-05-06 15:56:00,0.67851,0.67852,0.67849,0.67852,87800001.0
2005-05-06 15:57:00,0.67859,0.67861,0.67856,0.67861,117900001.0
2005-05-06 15:58:00,0.67861,0.6787,0.67861,0.67867,183200003.0
2005-05-06 15:59:00,0.67871,0.67872,0.67858,0.67858,157299998.0
2005-05-06 16:00:00,0.67854,0.6786,0.67851,0.6786,106099997.0
2005-05-06 16:01:00,0.67856,0.67868,0.67855,0.67868,69199999.0
2005-05-06 16:02:00,0.67865,0.67868,0.67856,0.67863,129600000.0
2005-05-06 16:03:00,0.67874,0.67878,0.67866,0.67877,216099999.0
2005-05-06 16:04:00,0.67881,0.67883,0.67873,0.67881,104500001.0
2005-05-06 16:05:00,0.67871,0.6788,0.67868,0.6788,129999998.0
2005-05-06 16:06:00,0.67873,0.67873,0.67864,0.67873,240199998.0
2005-05-06 16:07:00,0.67866,0.67868,0.6786,0.6786,109500003.0
2005-05-06 16:08:00,0.67863,0.67865,0.67859,0.67865,161700000.0
2005-05-06 16:09:00,0.67859,0.67863,0.67852,0.67863,86199999.0
2005-05-06 16:10:00,0.67861,0.67861,0.67856,0.67859,122800000.0
2005-05-06 16:11:00,0.67855,0.67855,0.67841,0.67848,71699998.0
2005-05-06 16:12:00,0.67853,0.67861,0.6785,0.67861,94899999.0
2005-05-06 16:13:00,0.67863,0.67867,0.67858,0.67866,99800001.0
2005-05-06 16:14:00,0.67873,0.6788,0.67868,0.6788,181400005.0
2005-05-06 16:15:00,0.67878,0.67891,0.67878,0.67891,130000004.0
2005-05-06 16:16:00,0.67886,0.67887,0.67886,0.67887,71799999.0
2005-05-06 16:17:00,0.67877,0.67889,0.67877,0.67889,147499998.0
2005-05-06 16:18:00,0.67893,0.67903,0.67889,0.67903,207400003.0
2005-05-06 16:19:00,0.67907,0.67907,0.67897,0.67906,131199999.0
2005-05-06 16:20:00,0.67905,0.67912,0.67904,0.67912,59000000.0
2005-05-06 16:21:00,0.67909,0.67914,0.67907,0.67908,89400000.0
2005-05-06 16:22:00,0.67912,0.67912,0.67906,0.67912,93399998.0
2005-05-06 16:23:00,0.67907,0.67907,0.67901,0.67905,126200000.0
2005-05-06 16:24:00,0.67904,0.67907,0.679,0.67902,182900001.0
2005-05-06 16:25:00,0.67908,0.67909,0.679,0.67908,204700002.0
2005-05-06 16:26:00,0.67904,0.67905,0.67897,0.67905,87800000.0
2005-05-06 16:27:00,0.67906,0.6791,0.67903,0.67903,133300001.0
2005-05-06 16:28:00,0.67905,0.67917,0.67905,0.67914,197000003.0
2005-05-06 16:29:00,0.67913,0.67914,0.67907,0.67914,163200003.0
2005-05-06 16:30:00,0.67907,0.67907,0.67898,0.67903,120000002.0
2005-05-06 16:31:00,0.67894,0.679,0.67894,0.679,69000000.0
2005-05-06 16:32:00,0.67897,0.67897,0.67892,0.67892,73799998.0
2005-05-06 16:33:00,0.67887,0.67898,0.67887,0.67898,47199999.0
2005-05-06 16:34:00,0.67886,0.67886,0.67872,0.67872,98400001.0
2005-05-06 16:35:00,0.67863,0.67869,0.67862,0.67862,160700003.0
2005-05-06 16:36:00,0.67867,0.6788,0.67867,0.6788,228100001.0
2005-05-06 16:37:00,0.67875,0.67883,0.67875,0.6788,59000002.0
2005-05-06 16:38:00,0.67877,0.67889,0.67877,0.67883,101800002.0
2005-05-06 16:39:00,0.67879,0.67879,0.67846,0.67846,198300001.0
2005-05-06 16:40:00,0.67845,0.67858,0.67845,0.67858,95599997.0
2005-05-06 16:41:00,0.67853,0.67862,0.67851,0.67862,114400003.0
2005-05-06 16:42:00,0.6785,0.67855,0.6784,0.67847,126400004.0
2005-05-06 16:43:00,0.67834,0.67841,0.67834,0.67841,137399999.0
2005-05-06 16:44:00,0.67846,0.6785,0.67842,0.67846,153099997.0
2005-05-06 16:45:00,0.67833,0.6785,0.67833,0.6785,114899999.0
2005-05-06 16:46:00,0.6785,0.67854,0.67848,0.67854,384800007.0
2005-05-06 16:47:00,0.67848,0.67848,0.67836,0.67837,54300001.0
2005-05-06 16:48:00,0.67837,0.67839,0.67829,0.67834,242099995.0
2005-05-06 16:49:00,0.67828,0.67828,0.67819,0.67825,113200003.0
2005-05-06 16:50:00,0.67817,0.67824,0.67817,0.67817,144599999.0
2005-05-06 16:51:00,0.6782,0.67831,0.6782,0.67831,131900000.0
2005-05-06 16:52:00,0.67829,0.6783,0.67823,0.67824,152499998.0
2005-05-06 16:53:00,0.67825,0.67827,0.67819,0.67825,169200004.0
2005-05-06 16:54:00,0.67825,0.67827,0.67821,0.67821,84200003.0
2005-05-06 16:55:00,0.67824,0.67827,0.67819,0.67827,174400002.0
2005-05-06 16:56:00,0.67827,0.67834,0.67826,0.67833,163400002.0
2005-05-06 16:57:00,0.67828,0.67837,0.67828,0.67834,142200004.0
2005-05-06 16:58:00,0.67826,0.6784,0.67824,0.6784,133000000.0
2005-05-06 16:59:00,0.67837,0.67859,0.67837,0.67859,234600007.0
2005-05-06 17:00:00,0.67847,0.67847,0.67839,0.67839,83300003.0
2005-05-06 17:01:00,0.67825,0.67825,0.67779,0.67782,236600000.0
2005-05-06 17:02:00,0.67774,0.67776,0.67743,0.67748,183800001.0
2005-05-06 17:03:00,0.67748,0.67748,0.67736,0.67737,152499999.0
2005-05-06 17:04:00,0.67754,0.67759,0.67745,0.67755,205200006.0
2005-05-06 17:05:00,0.67757,0.67759,0.67737,0.67745,248699999.0
2005-05-06 17:06:00,0.67738,0.67744,0.67733,0.67743,122300000.0
2005-05-06 17:07:00,0.67731,0.67747,0.67731,0.67747,198199999.0
2005-05-06 17:08:00,0.67742,0.67748,0.67737,0.67748,294099997.0
2005-05-06 17:09:00,0.67743,0.6775,0.67743,0.6775,136400002.0
2005-05-06 17:10:00,0.67751,0.67756,0.67745,0.67756,162299997.0
2005-05-06 17:11:00,0.67743,0.67747,0.67738,0.67747,128500004.0
2005-05-06 17:12:00,0.67746,0.67759,0.67745,0.67758,89400001.0
2005-05-06 17:13:00,0.67759,0.67767,0.67753,0.67761,85200003.0
2005-05-06 17:14:00,0.67756,0.67756,0.67748,0.67755,116600000.0
2005-05-06 17:15:00,0.67758,0.67766,0.67756,0.67766,50500001.0
2005-05-06 17:16:00,0.67758,0.67758,0.6775,0.67755,174900001.0
2005-05-06 17:17:00,0.6775,0.67761,0.6775,0.67754,198400004.0
2005-05-06 17:18:00,0.67753,0.67758,0.67747,0.67747,116600002.0
2005-05-06 17:19:00,0.67747,0.67754,0.67742,0.67742,157400001.0
2005-05-06 17:20:00,0.67754,0.67765,0.67754,0.67763,108499999.0
2005-05-06 17:21:00,0.67762,0.67766,0.67756,0.67763,240900002.0
2005-05-06 17:22:00,0.67764,0.67774,0.67764,0.6777,120000001.0
2005-05-06 17:23:00,0.67762,0.67763,0.67754,0.67763,202399997.0
2005-05-06 17:24:00,0.67758,0.67764,0.67752,0.67754,167499998.0
2005-05-06 17:25:00,0.67755,0.67756,0.67747,0.67747,175700000.0
2005-05-06 17:26:00,0.67757,0.67757,0.67748,0.6775,150600000.0
2005-05-06 17:27:00,0.67754,0.67754,0.67743,0.67747,66000000.0
2005-05-06 17:28:00,0.67744,0.6775,0.67736,0.6775,170300001.0
2005-05-06 17:29:00,0.67745,0.67752,0.67734,0.67752,158300001.0
2005-05-06 17:30:00,0.67755,0.67759,0.67748,0.67758,171099998.0
2005-05-06 17:31:00,0.67763,0.67773,0.6776,0.67768,210800001.0
2005-05-06 17:32:00,0.67757,0.67761,0.67747,0.67761,143699995.0
2005-05-06 17:33:00,0.67762,0.67762,0.67758,0.67758,26500001.0
2005-05-06 17:34:00,0.67767,0.6777,0.67764,0.6777,157400002.0
2005-05-06 17:35:00,0.67773,0.67773,0.67767,0.67773,116599998.0
2005-05-06 17:36:00,0.67772,0.67772,0.67763,0.67763,99999998.0
2005-05-06 17:37:00,0.67765,0.67765,0.6776,0.67762,140700001.0
2005-05-06 17:38:00,0.67761,0.67774,0.67759,0.67774,131200003.0
2005-05-06 17:39:00,0.67777,0.67782,0.67775,0.67775,143800002.0
2005-05-06 17:40:00,0.67774,0.67787,0.6777,0.67786,142200001.0
2005-05-06 17:41:00,0.67783,0.6779,0.67772,0.67778,268399996.0
2005-05-06 17:42:00,0.67769,0.67783,0.67768,0.67775,205900005.0
2005-05-06 17:43:00,0.67765,0.6777,0.67752,0.6777,204400003.0
2005-05-06 17:44:00,0.67758,0.6777,0.67756,0.67764,227600000.0
2005-05-06 17:45:00,0.67753,0.6777,0.67749,0.6777,178400004.0
2005-05-06 17:46:00,0.67779,0.67782,0.6777,0.67778,129499997.0
2005-05-06 17:47:00,0.67783,0.67787,0.67781,0.67785,144099997.0
2005-05-06 17:48:00,0.67791,0.67802,0.67784,0.67802,115000002.0
2005-05-06 17:49:00,0.67798,0.67803,0.67797,0.678,187700001.0
2005-05-06 17:50:00,0.678,0.678,0.67789,0.678,144499998.0
2005-05-06 17:51:00,0.67802,0.67803,0.67795,0.67795,227500002.0
2005-05-06 17:52:00,0.67799,0.67799,0.67797,0.67797,76699998.0
2005-05-06 17:53:00,0.67789,0.67793,0.67788,0.67792,73199999.0
2005-05-06 17:54:00,0.67792,0.67792,0.67782,0.67792,87999998.0
2005-05-06 17:55:00,0.67788,0.67788,0.67768,0.67778,172899999.0
2005-05-06 17:56:00,0.67785,0.67802,0.67785,0.67802,186299997.0
2005-05-06 17:57:00,0.67794,0.67794,0.67781,0.67784,94999997.0
2005-05-06 17:58:00,0.67789,0.67794,0.67789,0.6779,80600002.0
2005-05-06 17:59:00,0.67788,0.67799,0.67788,0.67797,163500001.0
2005-05-06 18:00:00,0.67802,0.67806,0.67795,0.67805,79200001.0
2005-05-06 18:01:00,0.67805,0.67813,0.67803,0.67807,1036499998.0
2005-05-06 18:02:00,0.67804,0.67811,0.67801,0.67805,1244200001.0
2005-05-06 18:03:00,0.67808,0.6781,0.67793,0.67807,1802199981.0
2005-05-06 18:04:00,0.67806,0.67808,0.67799,0.678,745000002.0
2005-05-06 18:05:00,0.678,0.67806,0.67789,0.67806,1041100004.0
2005-05-06 18:06:00,0.67798,0.67805,0.67793,0.67803,1576099993.0
2005-05-06 18:07:00,0.6781,0.6781,0.6781,0.6781,872299994.0
2005-05-06 18:08:00,0.6782,0.6782,0.6781,0.6781,872299994.0
2005-05-06 18:09:00,0.67809,0.67822,0.67807,0.67819,872299994.0
2005-05-06 18:10:00,0.67826,0.67838,0.67821,0.67838,984900003.0
2005-05-06 18:11:00,0.67825,0.67841,0.67825,0.67841,1124599997.0
2005-05-06 18:12:00,0.67846,0.67855,0.67842,0.67845,745100002.0
2005-05-06 18:13:00,0.67837,0.6784,0.67837,0.67838,898000007.0
2005-05-06 18:14:00,0.6784,0.67846,0.67834,0.6784,1291600007.0
2005-05-06 18:15:00,0.67843,0.67848,0.67836,0.67845,1918499993.0
2005-05-06 18:16:00,0.67845,0.67851,0.6784,0.67848,1103300001.0
2005-05-06 18:17:00,0.67835,0.67835,0.67822,0.67828,945799995.0
2005-05-06 18:18:00,0.67828,0.67833,0.67823,0.6783,795700001.0
2005-05-06 18:19:00,0.67822,0.67833,0.67815,0.67819,698299994.0
2005-05-06 18:20:00,0.67814,0.67827,0.6781,0.67827,594700001.0
2005-05-06 18:21:00,0.67821,0.67821,0.67792,0.6781,1089800013.0
2005-05-06 18:22:00,0.67811,0.67811,0.67795,0.67808,953900001.0
2005-05-06 18:23:00,0.67807,0.67807,0.67792,0.67802,1257399994.0
2005-05-06 18:24:00,0.67787,0.67812,0.67787,0.67805,707900005.0
2005-05-06 18:25:00,0.67794,0.6781,0.67794,0.6781,803099997.0
2005-05-06 18:26:00,0.67805,0.67815,0.67802,0.67802,993299991.0
2005-05-06 18:27:00,0.67813,0.67813,0.67791,0.67795,760799999.0
2005-05-06 18:28:00,0.67788,0.67792,0.67778,0.67788,425399999.0
2005-05-06 18:29:00,0.6779,0.67793,0.67783,0.67793,909400002.0
2005-05-06 18:30:00,0.67793,0.67796,0.67781,0.67796,669999999.0
2005-05-06 18:31:00,0.67793,0.67794,0.67784,0.67792,583100000.0
2005-05-06 18:32:00,0.67794,0.67794,0.67783,0.67788,544200002.0
2005-05-06 18:33:00,0.67785,0.67794,0.67782,0.67782,708500008.0
2005-05-06 18:34:00,0.67781,0.67787,0.67777,0.67783,961800004.0
2005-05-06 18:35:00,0.67785,0.67785,0.67782,0.67783,541199997.0
2005-05-06 18:36:00,0.67782,0.67789,0.67782,0.67789,279999997.0
2005-05-06 18:37:00,0.67776,0.67779,0.67765,0.67774,403099996.0
2005-05-06 18:38:00,0.67773,0.67775,0.6777,0.67772,283000000.0
2005-05-06 18:39:00,0.67775,0.67776,0.67769,0.67773,490100003.0
2005-05-06 18:40:00,0.67775,0.67775,0.67766,0.67767,394699997.0
2005-05-06 18:41:00,0.67769,0.67782,0.67769,0.67782,728700001.0
2005-05-06 18:42:00,0.67781,0.67783,0.67772,0.67777,394699995.0
2005-05-06 18:43:00,0.67769,0.6778,0.67769,0.67773,260000002.0
2005-05-06 18:44:00,0.67775,0.67778,0.6777,0.67772,529199995.0
2005-05-06 18:45:00,0.67793,0.67801,0.67779,0.6778,379699998.0
2005-05-06 18:46:00,0.6778,0.67785,0.67775,0.67777,184099999.0
2005-05-06 18:47:00,0.67785,0.67785,0.67775,0.67776,224400001.0
2005-05-06 18:48:00,0.67772,0.67783,0.67772,0.67783,432500001.0
2005-05-06 18:49:00,0.67779,0.67787,0.67774,0.67777,165800001.0
2005-05-06 18:50:00,0.67781,0.67791,0.67777,0.67791,141299999.0
2005-05-06 18:51:00,0.67781,0.67781,0.67771,0.67778,354899999.0
2005-05-06 18:52:00,0.67779,0.67789,0.67779,0.67788,326799999.0
2005-05-06 18:53:00,0.67786,0.67786,0.67769,0.67769,736299997.0
2005-05-06 18:54:00,0.67775,0.67783,0.67773,0.67783,198400001.0
2005-05-06 18:55:00,0.67784,0.678,0.67783,0.67799,538399996.0
2005-05-06 18:56:00,0.67801,0.67802,0.67793,0.67793,423400002.0
2005-05-06 18:57:00,0.67795,0.67799,0.67789,0.67793,348400001.0
2005-05-06 18:58:00,0.67798,0.6781,0.67781,0.6781,918100001.0
2005-05-06 18:59:00,0.67809,0.67817,0.67805,0.67805,614299995.0
2005-05-06 19:00:00,0.67809,0.67821,0.67804,0.67821,406199997.0
2005-05-06 19:01:00,0.67815,0.6782,0.67806,0.67809,254799999.0
2005-05-06 19:02:00,0.67797,0.67809,0.67797,0.67805,575700001.0
2005-05-06 19:03:00,0.67805,0.67815,0.67805,0.6781,491600007.0
2005-05-06 19:04:00,0.67815,0.67821,0.67809,0.67812,427500001.0
2005-05-06 19:05:00,0.6781,0.67837,0.67794,0.67835,426600009.0
2005-05-06 19:06:00,0.67807,0.67813,0.67807,0.67807,646500002.0
2005-05-06 19:07:00,0.67836,0.67843,0.67823,0.67832,283400003.0
2005-05-06 19:08:00,0.67815,0.67831,0.67815,0.6782,1098299998.0
2005-05-06 19:09:00,0.67815,0.67836,0.67814,0.67836,586999995.0
2005-05-06 19:10:00,0.67835,0.67835,0.67819,0.67832,461700001.0
2005-05-06 19:11:00,0.67834,0.67845,0.67821,0.67845,181300000.0
2005-05-06 19:12:00,0.67833,0.67833,0.67825,0.67825,261399999.0
2005-05-06 19:13:00,0.67825,0.6783,0.67825,0.67828,462200001.0
2005-05-06 19:14:00,0.67828,0.67837,0.67828,0.67829,284200001.0
2005-05-06 19:15:00,0.67831,0.67832,0.67816,0.67822,662900004.0
2005-05-06 19:16:00,0.67818,0.67833,0.67816,0.67826,169699996.0
2005-05-06 19:17:00,0.67826,0.67832,0.67826,0.67832,405999995.0
2005-05-06 19:18:00,0.67828,0.6783,0.67822,0.67827,436299993.0
2005-05-06 19:19:00,0.67823,0.67823,0.67814,0.67816,582799991.0
2005-05-06 19:20:00,0.67814,0.67824,0.67814,0.67824,261899997.0
2005-05-06 19:21:00,0.67813,0.67825,0.67808,0.67825,245800002.0
2005-05-06 19:22:00,0.67829,0.6783,0.67816,0.67817,339299995.0
2005-05-06 19:23:00,0.67813,0.67827,0.67812,0.67827,270399999.0
2005-05-06 19:24:00,0.67805,0.67844,0.67805,0.67822,197699997.0
2005-05-06 19:25:00,0.67828,0.67828,0.6781,0.67821,203500001.0
2005-05-06 19:26:00,0.67817,0.67829,0.67815,0.6782,423500004.0
2005-05-06 19:27:00,0.67817,0.67827,0.67809,0.67827,753599999.0
2005-05-06 19:28:00,0.67824,0.67824,0.67806,0.67818,179899999.0
2005-05-06 19:29:00,0.67808,0.67816,0.67808,0.67814,539699992.0
2005-05-06 19:30:00,0.6782,0.67825,0.67783,0.67818,512800000.0
2005-05-06 19:31:00,0.6781,0.67819,0.678,0.67819,693400001.0
2005-05-06 19:32:00,0.67809,0.67827,0.67809,0.67825,331300000.0
2005-05-06 19:33:00,0.67823,0.67826,0.67816,0.67818,255800001.0
2005-05-06 19:34:00,0.67821,0.67824,0.6782,0.67821,481300003.0
2005-05-06 19:35:00,0.67826,0.67836,0.67819,0.67827,584099994.0
2005-05-06 19:36:00,0.67826,0.67826,0.67815,0.67823,537900002.0
2005-05-06 19:37:00,0.67833,0.67833,0.67825,0.67829,408399999.0
2005-05-06 19:38:00,0.67833,0.67833,0.67822,0.67826,380400004.0
2005-05-06 19:39:00,0.67815,0.67822,0.67811,0.6782,729299996.0
2005-05-06 19:40:00,0.67816,0.67819,0.67808,0.67808,665199997.0
2005-05-06 19:41:00,0.67809,0.67823,0.67809,0.67813,678699999.0
2005-05-06 19:42:00,0.67813,0.67815,0.6781,0.67815,282500000.0
2005-05-06 19:43:00,0.67816,0.6782,0.67816,0.6782,114899999.0
2005-05-06 19:44:00,0.67835,0.67836,0.67824,0.67827,439699998.0
2005-05-06 19:45:00,0.67838,0.67838,0.67822,0.67827,273399995.0
2005-05-06 19:46:00,0.67827,0.67827,0.67819,0.6782,100299998.0
2005-05-06 19:47:00,0.6782,0.6782,0.67814,0.67819,84799999.0
2005-05-06 19:48:00,0.67819,0.67822,0.67815,0.67815,170300001.0
2005-05-06 19:49:00,0.67818,0.67825,0.67815,0.67823,416300000.0
2005-05-06 19:50:00,0.67817,0.67826,0.67814,0.67816,421400001.0
2005-05-06 19:51:00,0.67815,0.6782,0.67813,0.67813,398600002.0
2005-05-06 19:52:00,0.67812,0.67829,0.67812,0.6782,182500000.0
2005-05-06 19:53:00,0.67819,0.6782,0.67817,0.67817,140800001.0
2005-05-06 19:54:00,0.67818,0.6782,0.67814,0.67819,116399998.0
2005-05-06 19:55:00,0.67812,0.67812,0.67805,0.67805,86300003.0
2005-05-06 19:56:00,0.67812,0.67816,0.67807,0.67807,147900000.0
2005-05-06 19:57:00,0.67805,0.67816,0.67791,0.67803,614700011.0
2005-05-06 19:58:00,0.67802,0.67819,0.67795,0.67795,259200000.0
2005-05-06 19:59:00,0.67795,0.67814,0.67794,0.67794,562700000.0
2005-05-06 20:00:00,0.67802,0.67816,0.67802,0.67808,179999996.0
2005-05-06 20:01:00,0.6781,0.67817,0.67798,0.67798,281299996.0
2005-05-06 20:02:00,0.67809,0.67809,0.67789,0.67789,221600001.0
2005-05-06 20:03:00,0.6779,0.67806,0.67786,0.67806,163599997.0
2005-05-06 20:04:00,0.67788,0.67798,0.67774,0.67774,115100001.0
2005-05-06 20:05:00,0.67775,0.6778,0.67761,0.67765,193199998.0
2005-05-06 20:06:00,0.67775,0.67775,0.67753,0.67753,146200003.0
2005-05-06 20:07:00,0.67753,0.67773,0.67753,0.67759,115600000.0
2005-05-06 20:08:00,0.67751,0.67768,0.67747,0.67747,716600005.0
2005-05-06 20:09:00,0.67753,0.67764,0.67748,0.6776,128200002.0
2005-05-06 20:10:00,0.67747,0.67762,0.67746,0.67747,262400002.0
2005-05-06 20:11:00,0.67744,0.67763,0.67743,0.67763,332900004.0
2005-05-06 20:12:00,0.6777,0.67771,0.67751,0.67765,1115500001.0
2005-05-06 20:13:00,0.67758,0.67765,0.67751,0.67758,329700003.0
2005-05-06 20:14:00,0.6776,0.67762,0.67754,0.67761,425799995.0
2005-05-06 20:15:00,0.67758,0.67758,0.67748,0.67749,795499987.0
2005-05-06 20:16:00,0.67747,0.67756,0.67747,0.67756,477700000.0
2005-05-06 20:17:00,0.67753,0.67753,0.67739,0.67743,119300002.0
2005-05-06 20:18:00,0.67747,0.67755,0.67741,0.67755,378799991.0
2005-05-06 20:19:00,0.67742,0.67754,0.67739,0.67739,508699997.0
2005-05-06 20:20:00,0.67748,0.67758,0.6774,0.67748,345900000.0
2005-05-06 20:21:00,0.67748,0.67753,0.67742,0.67746,189299998.0
2005-05-06 20:22:00,0.67742,0.6775,0.67736,0.67743,150200001.0
2005-05-06 20:23:00,0.67745,0.6775,0.6774,0.6774,760800002.0
2005-05-06 20:24:00,0.67735,0.6774,0.67735,0.67735,293200003.0
2005-05-06 20:25:00,0.67738,0.67753,0.67738,0.67744,566600002.0
2005-05-06 20:26:00,0.67745,0.67753,0.67739,0.67743,902699993.0
2005-05-06 20:27:00,0.67743,0.67755,0.67736,0.67755,462099999.0
2005-05-06 20:28:00,0.67757,0.67757,0.67744,0.6775,772699996.0
2005-05-06 20:29:00,0.67755,0.67768,0.67742,0.67756,483300003.0
2005-05-06 20:30:00,0.67758,0.67768,0.67749,0.67768,1628800000.0
2005-05-06 20:31:00,0.67758,0.67768,0.67748,0.6775,1175199991.0
2005-05-06 20:32:00,0.67752,0.67758,0.67748,0.67751,1737899997.0
2005-05-06 20:33:00,0.67752,0.6777,0.67752,0.67768,274499995.0
2005-05-06 20:34:00,0.67749,0.67759,0.67748,0.67759,288100001.0
2005-05-06 20:35:00,0.67754,0.67776,0.67748,0.67776,422099996.0
2005-05-06 20:36:00,0.67759,0.67767,0.67752,0.67752,250099998.0
2005-05-06 20:37:00,0.67749,0.67765,0.67746,0.67758,849900005.0
2005-05-06 20:38:00,0.67755,0.67762,0.67752,0.67759,771999999.0
2005-05-06 20:39:00,0.67753,0.67764,0.67753,0.67759,323000004.0
2005-05-06 20:40:00,0.67762,0.67782,0.67762,0.67772,482499999.0
2005-05-06 20:41:00,0.67772,0.67774,0.67763,0.67763,358100002.0
2005-05-06 20:42:00,0.67768,0.67785,0.67768,0.67785,123700001.0
2005-05-06 20:43:00,0.67787,0.67787,0.67776,0.67782,532400002.0
2005-05-06 20:44:00,0.67788,0.67795,0.6778,0.67795,1089199997.0
2005-05-06 20:45:00,0.67797,0.67797,0.67774,0.67779,266900000.0
2005-05-06 20:46:00,0.67782,0.6779,0.67776,0.6778,145999996.0
2005-05-06 20:47:00,0.67772,0.67787,0.67772,0.67781,693200004.0
2005-05-06 20:48:00,0.67783,0.67784,0.67772,0.67777,731500005.0
2005-05-06 20:49:00,0.67777,0.67783,0.67776,0.6778,222500001.0
2005-05-06 20:50:00,0.67785,0.67788,0.67768,0.67782,1223299993.0
2005-05-06 20:51:00,0.67776,0.67789,0.67773,0.67786,483400005.0
2005-05-06 20:52:00,0.67781,0.67791,0.67773,0.67777,541300010.0
2005-05-06 20:53:00,0.67783,0.67785,0.67774,0.67781,1029400001.0
2005-05-06 20:54:00,0.67797,0.67797,0.67778,0.6779,743900007.0
2005-05-06 20:55:00,0.67787,0.67787,0.67775,0.67775,398399998.0
2005-05-06 20:56:00,0.67775,0.67781,0.6777,0.67772,1054500004.0
2005-05-06 20:57:00,0.67767,0.67778,0.67767,0.67768,1226199996.0
2005-05-06 20:58:00,0.67765,0.67778,0.67765,0.67778,615399996.0
2005-05-06 20:59:00,0.67778,0.67778,0.6776,0.67771,1596599991.0
2005-05-06 21:00:00,0.67779,0.6779,0.67763,0.6779,1640299999.0
2005-05-06 21:01:00,0.67794,0.67808,0.67785,0.67795,1179599986.0
2005-05-06 21:02:00,0.67792,0.67805,0.67792,0.67795,496499998.0
2005-05-06 21:03:00,0.67793,0.67802,0.67792,0.67792,828299993.0
2005-05-06 21:04:00,0.67794,0.67802,0.67794,0.67794,494800003.0
2005-05-06 21:05:00,0.67795,0.67806,0.67793,0.67806,884200002.0
2005-05-06 21:06:00,0.6779,0.678,0.6779,0.67799,706300002.0
2005-05-06 21:07:00,0.67799,0.67799,0.67795,0.67797,140600001.0
2005-05-06 21:08:00,0.67797,0.67816,0.67797,0.67816,140600003.0
2005-05-06 21:09:00,0.67809,0.67815,0.67802,0.67815,432899997.0
2005-05-06 21:10:00,0.67813,0.67823,0.67809,0.67823,180000001.0
2005-05-06 21:11:00,0.6782,0.67823,0.67817,0.67823,223499997.0
2005-05-06 21:12:00,0.67811,0.67815,0.67811,0.67815,62200000.0
2005-05-06 21:13:00,0.67813,0.67813,0.67805,0.67807,395600001.0
2005-05-06 21:14:00,0.6781,0.67812,0.67803,0.67807,657799998.0
2005-05-06 21:15:00,0.6781,0.6782,0.6781,0.67819,435999996.0
2005-05-06 21:16:00,0.67831,0.67831,0.67818,0.67826,258199997.0
2005-05-06 21:17:00,0.67826,0.67836,0.67822,0.67836,161299999.0
2005-05-06 21:18:00,0.6783,0.6783,0.67817,0.6782,67400000.0
2005-05-06 21:19:00,0.67813,0.67819,0.6781,0.6781,398299998.0
2005-05-06 21:20:00,0.67817,0.67821,0.67813,0.67817,1239300011.0
2005-05-06 21:21:00,0.67814,0.67821,0.67813,0.67821,413300000.0
2005-05-06 21:22:00,0.6782,0.67823,0.67817,0.67819,818299997.0
2005-05-06 21:23:00,0.67817,0.67819,0.67815,0.67815,123600003.0
2005-05-06 21:24:00,0.67818,0.67821,0.67818,0.6782,195700001.0
2005-05-06 21:25:00,0.67821,0.67832,0.67821,0.67824,240300004.0
2005-05-06 21:26:00,0.67827,0.67831,0.67827,0.67827,182499998.0
2005-05-06 21:27:00,0.67828,0.67828,0.67816,0.67817,263499998.0
2005-05-06 21:28:00,0.67817,0.67823,0.67817,0.67822,269199999.0
2005-05-06 21:29:00,0.67825,0.67828,0.67824,0.67824,90599998.0
2005-05-06 21:30:00,0.67815,0.67825,0.67815,0.67818,181499996.0
2005-05-06 21:31:00,0.67818,0.67819,0.67814,0.67818,253999996.0
2005-05-06 21:32:00,0.67818,0.67824,0.67814,0.6782,623599998.0
2005-05-06 21:33:00,0.67821,0.67822,0.67814,0.67821,379000000.0
2005-05-06 21:34:00,0.67821,0.67823,0.67815,0.67815,571200007.0
2005-05-06 21:35:00,0.67815,0.6782,0.67812,0.67813,139699999.0
2005-05-06 21:36:00,0.67815,0.67819,0.67812,0.67812,103999999.0
2005-05-06 21:37:00,0.67816,0.6782,0.67816,0.6782,254099997.0
2005-05-06 21:38:00,0.67816,0.67819,0.67813,0.67819,124800002.0
2005-05-06 21:39:00,0.67812,0.67822,0.67812,0.67819,136499999.0
2005-05-06 21:40:00,0.67815,0.67823,0.67813,0.67813,223500005.0
2005-05-06 21:41:00,0.67816,0.6782,0.67816,0.6782,127899999.0
2005-05-06 21:42:00,0.67814,0.67814,0.6781,0.6781,175100003.0
2005-05-06 21:43:00,0.67821,0.67825,0.67808,0.67814,429199997.0
2005-05-06 21:44:00,0.67808,0.67813,0.67807,0.67807,447800000.0
2005-05-06 21:45:00,0.67807,0.67813,0.67807,0.67813,152400001.0
2005-05-06 21:46:00,0.67805,0.67812,0.67805,0.6781,376100001.0
2005-05-06 21:47:00,0.67812,0.67817,0.6781,0.67815,200399998.0
2005-05-06 21:48:00,0.67813,0.67813,0.67806,0.67812,169199998.0
2005-05-06 21:49:00,0.67813,0.67819,0.67812,0.67819,246099997.0
2005-05-06 21:50:00,0.67807,0.67818,0.67807,0.67818,74800000.0
2005-05-06 21:51:00,0.67818,0.67818,0.67813,0.67813,222100003.0
2005-05-06 21:52:00,0.67809,0.67818,0.67809,0.67817,48500000.0
2005-05-06 21:53:00,0.67822,0.67822,0.67811,0.67813,119000000.0
2005-05-06 21:54:00,0.67813,0.67817,0.6781,0.67817,317900000.0
2005-05-06 21:55:00,0.67811,0.67836,0.67808,0.6783,137700003.0
2005-05-06 21:56:00,0.67815,0.67815,0.67806,0.67806,222199999.0
2005-05-06 21:57:00,0.67809,0.67816,0.67808,0.67813,384800001.0
2005-05-06 21:58:00,0.67813,0.67813,0.6781,0.6781,75400002.0
2005-05-06 21:59:00,0.6781,0.67813,0.67805,0.67812,392099998.0
2005-05-06 22:00:00,0.6781,0.6781,0.67805,0.67808,204399998.0
2005-05-06 22:01:00,0.67803,0.67832,0.67791,0.67822,235000001.0
2005-05-06 22:02:00,0.6781,0.67813,0.67805,0.67805,359299997.0
2005-05-06 22:03:00,0.67805,0.67808,0.67805,0.67808,288899998.0
2005-05-06 22:04:00,0.67808,0.6781,0.67802,0.67808,295900002.0
2005-05-06 22:05:00,0.67805,0.6781,0.67805,0.67807,173699997.0
2005-05-06 22:06:00,0.6781,0.6781,0.67807,0.67807,226799999.0
2005-05-06 22:07:00,0.67805,0.6781,0.67805,0.6781,108899998.0
2005-05-06 22:08:00,0.67807,0.6781,0.67805,0.67805,226200003.0
2005-05-06 22:09:00,0.67799,0.67825,0.67798,0.6781,103800001.0
2005-05-06 22:10:00,0.67802,0.67808,0.678,0.67803,133800002.0
2005-05-06 22:11:00,0.67808,0.67816,0.67805,0.67805,189000000.0
2005-05-06 22:12:00,0.67803,0.67805,0.678,0.67803,334799995.0
2005-05-06 22:13:00,0.67802,0.67807,0.67802,0.67807,172300000.0
2005-05-06 22:14:00,0.67807,0.6781,0.67807,0.6781,66699999.0
2005-05-06 22:15:00,0.67827,0.67847,0.67818,0.67823,657599994.0
2005-05-06 22:16:00,0.67811,0.67813,0.67805,0.67808,492800002.0
2005-05-06 22:17:00,0.6781,0.6781,0.6781,0.6781,47199999.0
2005-05-06 22:18:00,0.6779,0.67816,0.67786,0.67816,103800002.0
2005-05-06 22:19:00,0.6781,0.6781,0.67805,0.67807,187500002.0
2005-05-06 22:20:00,0.67818,0.67834,0.67809,0.67816,203400001.0
2005-05-06 22:21:00,0.67807,0.6781,0.67805,0.67808,332999996.0
2005-05-06 22:22:00,0.67788,0.6783,0.67785,0.67802,457399999.0
2005-05-06 22:23:00,0.67804,0.67814,0.67804,0.67807,422199995.0
2005-05-06 22:24:00,0.6781,0.67812,0.67803,0.67803,304299999.0
2005-05-06 22:25:00,0.678,0.67805,0.678,0.67805,210399999.0
2005-05-06 22:26:00,0.67801,0.67805,0.67795,0.67795,348999999.0
2005-05-06 22:27:00,0.67794,0.678,0.67794,0.678,68799999.0
2005-05-06 22:28:00,0.67789,0.67793,0.67785,0.67785,179699998.0
2005-05-06 22:29:00,0.67789,0.67795,0.67782,0.67782,338500001.0
2005-05-06 22:30:00,0.67782,0.67782,0.67777,0.67777,137299997.0
2005-05-06 22:31:00,0.67778,0.67778,0.67775,0.67775,147899998.0
2005-05-06 22:32:00,0.67778,0.67778,0.67775,0.67775,255000001.0
2005-05-06 22:33:00,0.67775,0.6778,0.67775,0.67775,201700004.0
2005-05-06 22:34:00,0.67783,0.67783,0.6777,0.6777,592000003.0
2005-05-06 22:35:00,0.67772,0.67778,0.6777,0.67771,270400002.0
2005-05-06 22:36:00,0.6777,0.67774,0.67766,0.67766,114600000.0
2005-05-06 22:37:00,0.67765,0.67766,0.6776,0.67765,412700001.0
2005-05-06 22:38:00,0.67771,0.67771,0.67764,0.67767,142599997.0
2005-05-06 22:39:00,0.67766,0.67766,0.67758,0.67762,211499998.0
2005-05-06 22:40:00,0.67759,0.6776,0.67755,0.67756,289299993.0
2005-05-06 22:41:00,0.67753,0.67767,0.67751,0.67767,317299997.0
2005-05-06 22:42:00,0.6776,0.67765,0.67757,0.67757,269699998.0
2005-05-06 22:43:00,0.67758,0.67773,0.67755,0.67773,183500000.0
2005-05-06 22:44:00,0.67773,0.67773,0.67765,0.67773,104300003.0
2005-05-06 22:45:00,0.67776,0.67776,0.67765,0.67765,185800003.0
2005-05-06 22:46:00,0.67766,0.67773,0.67766,0.67772,121499996.0
2005-05-06 22:47:00,0.6777,0.67772,0.67755,0.67755,145499998.0
2005-05-06 22:48:00,0.67756,0.67771,0.67755,0.67755,425900000.0
2005-05-06 22:49:00,0.67775,0.67775,0.67759,0.6776,78900001.0
2005-05-06 22:50:00,0.67763,0.67768,0.67763,0.67765,198399998.0
2005-05-06 22:51:00,0.67767,0.67767,0.6776,0.6776,41999999.0
2005-05-06 22:52:00,0.6777,0.67778,0.67752,0.67752,78199998.0
2005-05-06 22:53:00,0.67755,0.67763,0.67755,0.67758,103999999.0
2005-05-06 22:54:00,0.67766,0.6779,0.67757,0.67784,111599996.0
2005-05-06 22:55:00,0.67772,0.67772,0.67767,0.67767,135199997.0
2005-05-06 22:56:00,0.67767,0.67771,0.67765,0.67771,139999998.0
2005-05-06 22:57:00,0.6777,0.67772,0.67768,0.67772,143099999.0
2005-05-06 22:58:00,0.67772,0.67773,0.67764,0.67767,450200003.0
2005-05-06 22:59:00,0.67786,0.67794,0.67759,0.67759,410500000.0
2005-05-08 23:00:00,0.67735,0.67768,0.67735,0.67762,224599996.0
2005-05-08 23:01:00,0.67757,0.67757,0.67743,0.67743,73700001.0
2005-05-08 23:02:00,0.6774,0.67745,0.6774,0.67742,200700002.0
2005-05-08 23:03:00,0.67777,0.67777,0.67743,0.67743,72900001.0
2005-05-08 23:04:00,0.67745,0.67745,0.6774,0.67742,78999999.0
2005-05-08 23:05:00,0.67742,0.67745,0.67742,0.67745,76800002.0
2005-05-08 23:06:00,0.67745,0.67748,0.67743,0.67745,158699999.0
2005-05-08 23:07:00,0.67757,0.6776,0.67757,0.6776,49400002.0
2005-05-08 23:08:00,0.67755,0.6776,0.67755,0.67757,87899999.0
2005-05-08 23:09:00,0.6776,0.67762,0.67755,0.6776,112600003.0
2005-05-08 23:10:00,0.67785,0.67789,0.67764,0.67781,251400000.0
2005-05-08 23:11:00,0.67773,0.67773,0.67752,0.67768,170500002.0
2005-05-08 23:12:00,0.67785,0.67796,0.67776,0.67781,224899999.0
2005-05-08 23:13:00,0.67777,0.67784,0.67747,0.67772,197899998.0
2005-05-08 23:14:00,0.67768,0.67777,0.6775,0.67759,136700003.0
2005-05-08 23:15:00,0.67768,0.67777,0.67761,0.67771,120000001.0
2005-05-08 23:16:00,0.67783,0.67783,0.67756,0.67775,154999998.0
2005-05-08 23:17:00,0.67765,0.67779,0.6775,0.67779,259099995.0
2005-05-08 23:18:00,0.67785,0.67786,0.6775,0.67755,214200001.0
2005-05-08 23:19:00,0.67763,0.6778,0.6776,0.67772,174800000.0
2005-05-08 23:20:00,0.67753,0.67775,0.67753,0.67767,98999999.0
2005-05-08 23:21:00,0.67733,0.67767,0.67732,0.67763,70400000.0
2005-05-08 23:22:00,0.67768,0.67769,0.6774,0.6774,114100003.0
2005-05-08 23:23:00,0.67767,0.67769,0.6774,0.67743,277599998.0
2005-05-08 23:24:00,0.6775,0.67776,0.6775,0.67776,153700002.0
2005-05-08 23:25:00,0.67747,0.67768,0.67747,0.67768,72299998.0
2005-05-08 23:26:00,0.67774,0.67777,0.67742,0.67742,188700002.0
2005-05-08 23:27:00,0.67747,0.67775,0.67747,0.67765,36500000.0
2005-05-08 23:28:00,0.67767,0.67777,0.67737,0.67756,132600001.0
2005-05-08 23:29:00,0.6777,0.67784,0.6777,0.67772,69099999.0
2005-05-08 23:30:00,0.67768,0.67775,0.67763,0.67767,171899997.0
2005-05-08 23:31:00,0.67745,0.67748,0.6774,0.67745,158200002.0
2005-05-08 23:32:00,0.6778,0.6778,0.67761,0.67771,87600001.0
2005-05-08 23:33:00,0.67777,0.67777,0.67734,0.6776,211699994.0
2005-05-08 23:34:00,0.6777,0.67775,0.6776,0.6776,158799997.0
2005-05-08 23:35:00,0.6776,0.67776,0.67758,0.67776,216899997.0
2005-05-08 23:36:00,0.67759,0.67773,0.67759,0.67765,105099998.0
2005-05-08 23:37:00,0.67777,0.67785,0.67759,0.6777,145600000.0
2005-05-08 23:38:00,0.6775,0.6775,0.67731,0.67732,202799999.0
2005-05-08 23:39:00,0.67743,0.67781,0.67743,0.67777,124600002.0
2005-05-08 23:40:00,0.67755,0.67767,0.67737,0.67758,217100000.0
2005-05-08 23:41:00,0.67768,0.67768,0.67758,0.67759,98899999.0
2005-05-08 23:42:00,0.67768,0.6778,0.67754,0.67774,85600000.0
2005-05-08 23:43:00,0.6777,0.67787,0.6776,0.6777,123100000.0
2005-05-08 23:44:00,0.67762,0.67779,0.67739,0.67739,92400001.0
2005-05-08 23:45:00,0.67754,0.6778,0.67754,0.6777,148700002.0
2005-05-08 23:46:00,0.6775,0.67782,0.67745,0.67772,288300004.0
2005-05-08 23:47:00,0.67737,0.67777,0.67736,0.67772,121400000.0
2005-05-08 23:48:00,0.67777,0.67777,0.67763,0.67771,233900002.0
2005-05-08 23:49:00,0.67775,0.6778,0.67759,0.67769,216400005.0
2005-05-08 23:50:00,0.67765,0.67775,0.6775,0.6776,176500003.0
2005-05-08 23:51:00,0.67749,0.67778,0.67748,0.67761,277600000.0
2005-05-08 23:52:00,0.67765,0.67771,0.67748,0.67753,162400001.0
2005-05-08 23:53:00,0.67747,0.67769,0.67743,0.67762,221399999.0
2005-05-08 23:54:00,0.67773,0.67775,0.67742,0.67761,192200000.0
2005-05-08 23:55:00,0.67766,0.67776,0.67758,0.67762,198900005.0
2005-05-08 23:56:00,0.67758,0.67785,0.6775,0.67782,189899999.0
2005-05-08 23:57:00,0.67772,0.67779,0.67758,0.67776,171700002.0
2005-05-08 23:58:00,0.67753,0.67771,0.67738,0.67766,208400003.0
2005-05-08 23:59:00,0.6775,0.67776,0.67748,0.67769,94200001.0
2005-05-09 00:00:00,0.6772,0.6778,0.6772,0.67773,172300001.0
2005-05-09 00:01:00,0.67766,0.67783,0.67759,0.6778,143100000.0
2005-05-09 00:02:00,0.67762,0.6779,0.67757,0.67775,300600004.0
2005-05-09 00:03:00,0.6778,0.6778,0.67752,0.67778,233699995.0
2005-05-09 00:04:00,0.67759,0.67777,0.67759,0.67777,78299998.0
2005-05-09 00:05:00,0.67744,0.67765,0.67744,0.67765,66000000.0
2005-05-09 00:06:00,0.67767,0.67769,0.67759,0.67768,156800000.0
2005-05-09 00:07:00,0.67768,0.67772,0.67759,0.67768,242600002.0
2005-05-09 00:08:00,0.67773,0.67778,0.67772,0.67772,139299998.0
2005-05-09 00:09:00,0.67773,0.67778,0.6777,0.67774,203099997.0
2005-05-09 00:10:00,0.67762,0.67773,0.67762,0.67768,181500000.0
2005-05-09 00:11:00,0.67775,0.67775,0.67768,0.67768,107800002.0
2005-05-09 00:12:00,0.6774,0.67773,0.67738,0.67773,164900002.0
2005-05-09 00:13:00,0.67772,0.67775,0.67772,0.67775,68899999.0
2005-05-09 00:14:00,0.67774,0.67777,0.67756,0.67767,170299997.0
2005-05-09 00:15:00,0.67774,0.67774,0.67754,0.67754,48500000.0
2005-05-09 00:16:00,0.6775,0.67771,0.6775,0.67771,107200001.0
2005-05-09 00:17:00,0.67778,0.67778,0.67773,0.67773,35300000.0
2005-05-09 00:18:00,0.67765,0.67772,0.67758,0.67772,118400003.0
2005-05-09 00:19:00,0.67763,0.67773,0.67755,0.67764,299299999.0
2005-05-09 00:20:00,0.67768,0.67768,0.67755,0.67755,124299999.0
2005-05-09 00:21:00,0.67759,0.67763,0.67759,0.67763,17999999.0
2005-05-09 00:22:00,0.67772,0.67778,0.6777,0.67778,101500001.0
2005-05-09 00:23:00,0.67775,0.67786,0.67762,0.67763,203600004.0
2005-05-09 00:24:00,0.6777,0.6777,0.67753,0.67768,159999998.0
2005-05-09 00:25:00,0.67747,0.67761,0.67743,0.67743,95400003.0
2005-05-09 00:26:00,0.67767,0.6777,0.67752,0.6777,123799998.0
2005-05-09 00:27:00,0.67772,0.67772,0.67741,0.67748,146500002.0
2005-05-09 00:28:00,0.67749,0.6775,0.67745,0.6775,181500000.0
2005-05-09 00:29:00,0.67768,0.67768,0.67755,0.67756,64399998.0
2005-05-09 00:30:00,0.67766,0.67771,0.67765,0.67771,116400001.0
2005-05-09 00:31:00,0.67779,0.67789,0.67774,0.67778,162599999.0
2005-05-09 00:32:00,0.67775,0.67777,0.67772,0.67777,37700000.0
2005-05-09 00:33:00,0.6777,0.67775,0.6777,0.67775,179800001.0
2005-05-09 00:34:00,0.67764,0.67771,0.67753,0.67771,222600002.0
2005-05-09 00:35:00,0.67766,0.67767,0.67749,0.67767,150900001.0
2005-05-09 00:36:00,0.67765,0.6777,0.6776,0.6777,112500001.0
2005-05-09 00:37:00,0.6778,0.67794,0.67771,0.67782,66400000.0
2005-05-09 00:38:00,0.67772,0.67772,0.67772,0.67772,23900000.0
2005-05-09 00:39:00,0.6777,0.67775,0.6777,0.67775,36700000.0
2005-05-09 00:40:00,0.67775,0.67775,0.67768,0.6777,19900000.0
2005-05-09 00:41:00,0.6777,0.67778,0.6777,0.67775,282600001.0
2005-05-09 00:42:00,0.67741,0.67794,0.67741,0.67777,75900000.0
2005-05-09 00:43:00,0.67765,0.67769,0.67761,0.67768,141200000.0
2005-05-09 00:44:00,0.67773,0.67777,0.67759,0.67773,108500001.0
2005-05-09 00:45:00,0.67768,0.67768,0.67761,0.67767,57100002.0
2005-05-09 00:46:00,0.67759,0.67772,0.67759,0.67765,240299999.0
2005-05-09 00:47:00,0.67768,0.67768,0.67763,0.67765,118899999.0
2005-05-09 00:48:00,0.6777,0.6777,0.67765,0.67768,161500004.0
2005-05-09 00:49:00,0.67761,0.67761,0.67736,0.6776,95700001.0
2005-05-09 00:50:00,0.67761,0.67764,0.67744,0.67764,141600003.0
2005-05-09 00:51:00,0.67764,0.67781,0.67764,0.67778,83100000.0
2005-05-09 00:52:00,0.67779,0.67779,0.67753,0.67765,121600000.0
2005-05-09 00:53:00,0.67759,0.6777,0.67759,0.67765,122900000.0
2005-05-09 00:54:00,0.67763,0.67768,0.67758,0.67768,26200000.0
2005-05-09 00:55:00,0.67768,0.67769,0.67755,0.67769,177899998.0
2005-05-09 00:56:00,0.67765,0.67797,0.67757,0.67792,216500000.0
2005-05-09 00:57:00,0.67771,0.67775,0.67769,0.67769,149899998.0
2005-05-09 00:58:00,0.67767,0.67775,0.67766,0.67773,150600001.0
2005-05-09 00:59:00,0.67773,0.67773,0.67761,0.67769,127899999.0
2005-05-09 01:00:00,0.67772,0.67775,0.67772,0.67775,6400000.0
2005-05-09 01:01:00,0.67771,0.67776,0.6776,0.67776,117699999.0
2005-05-09 01:02:00,0.67783,0.67784,0.67777,0.67783,176800003.0
2005-05-09 01:03:00,0.67784,0.67787,0.67765,0.6777,199500001.0
2005-05-09 01:04:00,0.67775,0.67787,0.67775,0.67787,133700005.0
2005-05-09 01:05:00,0.67767,0.67807,0.67765,0.67805,89399999.0
2005-05-09 01:06:00,0.6779,0.6779,0.67788,0.6779,160899999.0
2005-05-09 01:07:00,0.67787,0.67793,0.67783,0.67783,104099999.0
2005-05-09 01:08:00,0.67785,0.6779,0.67785,0.67788,166000002.0
2005-05-09 01:09:00,0.67799,0.67811,0.6777,0.67811,146900000.0
2005-05-09 01:10:00,0.67788,0.67788,0.67768,0.6777,237500002.0
2005-05-09 01:11:00,0.67771,0.67771,0.67762,0.67762,215799999.0
2005-05-09 01:12:00,0.6777,0.67771,0.67768,0.67771,202900002.0
2005-05-09 01:13:00,0.67767,0.67777,0.67761,0.67777,232599998.0
2005-05-09 01:14:00,0.67772,0.67776,0.67772,0.67776,130500000.0
2005-05-09 01:15:00,0.67767,0.67767,0.67756,0.67766,97600000.0
2005-05-09 01:16:00,0.67771,0.67779,0.6777,0.67779,314499998.0
2005-05-09 01:17:00,0.6778,0.6778,0.67777,0.67777,39900000.0
2005-05-09 01:18:00,0.67775,0.6778,0.67775,0.6778,29700001.0
2005-05-09 01:19:00,0.67774,0.67774,0.67759,0.67766,278800002.0
2005-05-09 01:20:00,0.6778,0.67787,0.67776,0.67787,171599996.0
2005-05-09 01:21:00,0.67788,0.6779,0.67788,0.6779,77700000.0
2005-05-09 01:22:00,0.6779,0.67803,0.67784,0.67784,145899999.0
2005-05-09 01:23:00,0.6777,0.67786,0.67768,0.67783,153200000.0
2005-05-09 01:24:00,0.67779,0.6779,0.67779,0.67788,70700000.0
2005-05-09 01:25:00,0.67785,0.67785,0.67785,0.67785,25400000.0
2005-05-09 01:26:00,0.67788,0.67788,0.67783,0.67788,69400003.0
2005-05-09 01:27:00,0.67792,0.67796,0.67785,0.67794,201999997.0
2005-05-09 01:28:00,0.67804,0.67806,0.67799,0.67799,125500000.0
2005-05-09 01:29:00,0.67805,0.67805,0.67801,0.67805,88099997.0
2005-05-09 01:30:00,0.67791,0.67791,0.67773,0.67783,139800000.0
2005-05-09 01:31:00,0.67779,0.67785,0.67778,0.67784,49300000.0
2005-05-09 01:32:00,0.67789,0.67793,0.67787,0.67793,133199998.0
2005-05-09 01:33:00,0.67787,0.67787,0.67777,0.67777,74300002.0
2005-05-09 01:34:00,0.6779,0.67797,0.67786,0.67797,123699999.0
2005-05-09 01:35:00,0.67798,0.67798,0.67787,0.67796,91999997.0
2005-05-09 01:36:00,0.67802,0.67802,0.67799,0.67799,43000000.0
2005-05-09 01:37:00,0.678,0.678,0.67797,0.678,246899999.0
2005-05-09 01:38:00,0.6779,0.6779,0.6777,0.67774,119100000.0
2005-05-09 01:39:00,0.67781,0.67786,0.67776,0.67783,111899999.0
2005-05-09 01:40:00,0.67776,0.67792,0.67763,0.67792,187100001.0
2005-05-09 01:41:00,0.67789,0.67789,0.67773,0.67781,188900003.0
2005-05-09 01:42:00,0.6778,0.67793,0.67776,0.67793,77400000.0
2005-05-09 01:43:00,0.67793,0.67793,0.67776,0.67785,128499999.0
2005-05-09 01:44:00,0.67795,0.67798,0.67778,0.67785,150500001.0
2005-05-09 01:45:00,0.67787,0.67806,0.67787,0.67806,114400000.0
2005-05-09 01:46:00,0.67808,0.67813,0.67805,0.67809,92699999.0
2005-05-09 01:47:00,0.67791,0.67804,0.67791,0.67804,165900000.0
2005-05-09 01:48:00,0.67802,0.67807,0.67797,0.67807,131599997.0
2005-05-09 01:49:00,0.67801,0.67801,0.67788,0.67797,86900000.0
2005-05-09 01:50:00,0.67798,0.67808,0.67796,0.67808,123399999.0
2005-05-09 01:51:00,0.67788,0.67803,0.67788,0.67803,48800000.0
2005-05-09 01:52:00,0.67805,0.67809,0.67805,0.67809,48500000.0
2005-05-09 01:53:00,0.67808,0.67812,0.67795,0.67795,126300000.0
2005-05-09 01:54:00,0.67802,0.67805,0.67793,0.67802,72800002.0
2005-05-09 01:55:00,0.67805,0.67806,0.67801,0.67806,51900000.0
2005-05-09 01:56:00,0.67803,0.67803,0.67788,0.67801,194699997.0
2005-05-09 01:57:00,0.67795,0.67798,0.67787,0.67798,117000002.0
2005-05-09 01:58:00,0.67795,0.678,0.67787,0.67788,171900000.0
2005-05-09 01:59:00,0.67777,0.67793,0.67777,0.6779,169199997.0
2005-05-09 02:00:00,0.6779,0.67795,0.67788,0.67788,139700002.0
2005-05-09 02:01:00,0.67787,0.67794,0.67784,0.67794,218499995.0
2005-05-09 02:02:00,0.67793,0.67799,0.67793,0.67799,194600000.0
2005-05-09 02:03:00,0.67799,0.67803,0.67799,0.67803,99200003.0
2005-05-09 02:04:00,0.67803,0.67803,0.67792,0.67797,63000001.0
2005-05-09 02:05:00,0.678,0.678,0.67792,0.678,197699999.0
2005-05-09 02:06:00,0.67798,0.67809,0.67798,0.678,232499997.0
2005-05-09 02:07:00,0.67802,0.67802,0.67786,0.67795,209400000.0
2005-05-09 02:08:00,0.67797,0.67798,0.6779,0.67794,113900002.0
2005-05-09 02:09:00,0.678,0.678,0.67785,0.67785,132600001.0
2005-05-09 02:10:00,0.67794,0.67796,0.67789,0.67794,102400003.0
2005-05-09 02:11:00,0.67806,0.67809,0.67806,0.67809,53599998.0
2005-05-09 02:12:00,0.67799,0.67803,0.67799,0.67803,14400000.0
2005-05-09 02:13:00,0.67797,0.67814,0.67797,0.67814,165099998.0
2005-05-09 02:14:00,0.67812,0.67817,0.67812,0.67813,11200000.0
2005-05-09 02:15:00,0.67807,0.67807,0.67799,0.67803,162599999.0
2005-05-09 02:16:00,0.67807,0.6782,0.67807,0.67814,185300002.0
2005-05-09 02:17:00,0.67807,0.67818,0.67807,0.67818,68400000.0
2005-05-09 02:18:00,0.67807,0.67815,0.67805,0.67805,128400001.0
2005-05-09 02:19:00,0.67812,0.67812,0.67804,0.67809,63000000.0
2005-05-09 02:20:00,0.67804,0.67805,0.678,0.67804,102099997.0
2005-05-09 02:21:00,0.67802,0.67805,0.678,0.67803,189999998.0
2005-05-09 02:22:00,0.67802,0.6781,0.67802,0.6781,59000000.0
2005-05-09 02:23:00,0.67812,0.67814,0.67808,0.6781,89400003.0
2005-05-09 02:24:00,0.67809,0.67814,0.67805,0.67808,130699998.0
2005-05-09 02:25:00,0.67805,0.67807,0.678,0.67805,66299999.0
2005-05-09 02:26:00,0.6781,0.6781,0.67797,0.67805,69300001.0
2005-05-09 02:27:00,0.67804,0.67806,0.67796,0.67799,196400000.0
2005-05-09 02:28:00,0.67807,0.67807,0.67798,0.67798,115600002.0
2005-05-09 02:29:00,0.67803,0.67809,0.67802,0.67809,92300000.0
2005-05-09 02:30:00,0.678,0.67804,0.67793,0.67804,130100001.0
2005-05-09 02:31:00,0.67798,0.67803,0.67798,0.67803,60100001.0
2005-05-09 02:32:00,0.6781,0.67816,0.6781,0.6781,195800005.0
2005-05-09 02:33:00,0.67813,0.67821,0.67807,0.67821,116499999.0
2005-05-09 02:34:00,0.67805,0.67818,0.67805,0.67818,47600000.0
2005-05-09 02:35:00,0.67816,0.67817,0.67801,0.6781,261499998.0
2005-05-09 02:36:00,0.67811,0.67811,0.67801,0.6781,137800000.0
2005-05-09 02:37:00,0.67815,0.6782,0.6781,0.6782,122900003.0
2005-05-09 02:38:00,0.67816,0.67821,0.67799,0.67811,239899998.0
2005-05-09 02:39:00,0.67816,0.67816,0.67803,0.67803,127199997.0
2005-05-09 02:40:00,0.6781,0.67819,0.6781,0.67817,119799999.0
2005-05-09 02:41:00,0.6781,0.67818,0.6781,0.67818,105599997.0
2005-05-09 02:42:00,0.67817,0.67824,0.67815,0.67816,56000000.0
2005-05-09 02:43:00,0.67812,0.6782,0.67806,0.67819,189699999.0
2005-05-09 02:44:00,0.67811,0.67811,0.6779,0.67811,162399998.0
2005-05-09 02:45:00,0.67807,0.67807,0.67799,0.67802,108600000.0
2005-05-09 02:46:00,0.67802,0.67811,0.67802,0.67808,56099999.0
2005-05-09 02:47:00,0.67811,0.67813,0.67811,0.67813,56200000.0
2005-05-09 02:48:00,0.67817,0.67821,0.67809,0.67821,77700002.0
2005-05-09 02:49:00,0.67818,0.67818,0.67806,0.67812,202400000.0
2005-05-09 02:50:00,0.67808,0.67809,0.67795,0.67803,93800001.0
2005-05-09 02:51:00,0.67788,0.67788,0.67777,0.67781,106799999.0
2005-05-09 02:52:00,0.67781,0.67792,0.67778,0.67792,138900001.0
2005-05-09 02:53:00,0.67793,0.67795,0.67787,0.67795,171699999.0
2005-05-09 02:54:00,0.67787,0.678,0.6778,0.678,98500000.0
2005-05-09 02:55:00,0.67784,0.67784,0.67773,0.6778,223999999.0
2005-05-09 02:56:00,0.67769,0.67776,0.67758,0.67762,182699999.0
2005-05-09 02:57:00,0.67768,0.67791,0.67768,0.67788,94399997.0
2005-05-09 02:58:00,0.67776,0.67776,0.67763,0.67769,109100002.0
2005-05-09 02:59:00,0.67769,0.67771,0.6775,0.67765,276599995.0
2005-05-09 03:00:00,0.6777,0.6777,0.67768,0.67768,20000000.0
2005-05-09 03:01:00,0.67762,0.67768,0.67757,0.67768,177800002.0
2005-05-09 03:02:00,0.67781,0.67785,0.67765,0.67775,235500002.0
2005-05-09 03:03:00,0.67779,0.67782,0.67765,0.67765,104499998.0
2005-05-09 03:04:00,0.67766,0.67773,0.67766,0.6777,249900005.0
2005-05-09 03:05:00,0.67776,0.67783,0.67769,0.67776,205200000.0
2005-05-09 03:06:00,0.6778,0.6778,0.67768,0.67775,150799997.0
2005-05-09 03:07:00,0.67765,0.67775,0.67761,0.67775,184399998.0
2005-05-09 03:08:00,0.67771,0.67775,0.67766,0.67766,78700002.0
2005-05-09 03:09:00,0.67767,0.67784,0.67765,0.67765,189899999.0
2005-05-09 03:10:00,0.67773,0.67784,0.67767,0.67784,134200001.0
2005-05-09 03:11:00,0.67786,0.67791,0.67784,0.67784,109299995.0
2005-05-09 03:12:00,0.6778,0.67786,0.67774,0.67782,194700000.0
2005-05-09 03:13:00,0.6778,0.67787,0.67772,0.67782,244200002.0
2005-05-09 03:14:00,0.67781,0.67782,0.67769,0.67782,159699999.0
2005-05-09 03:15:00,0.67772,0.67774,0.67759,0.67774,60100000.0
2005-05-09 03:16:00,0.67751,0.67773,0.67751,0.67773,40000001.0
2005-05-09 03:17:00,0.67758,0.67775,0.67755,0.67771,182500001.0
2005-05-09 03:18:00,0.67765,0.6781,0.67764,0.6781,119599999.0
2005-05-09 03:19:00,0.67805,0.67812,0.67795,0.67802,114200002.0
2005-05-09 03:20:00,0.67812,0.67812,0.67792,0.67807,251899993.0
2005-05-09 03:21:00,0.67805,0.67815,0.67803,0.67812,114299997.0
2005-05-09 03:22:00,0.67813,0.6782,0.67811,0.6782,85900002.0
2005-05-09 03:23:00,0.67816,0.67816,0.67796,0.67812,109800002.0
2005-05-09 03:24:00,0.67812,0.67815,0.67801,0.67813,170199998.0
2005-05-09 03:25:00,0.67803,0.67805,0.67785,0.67805,124499996.0
2005-05-09 03:26:00,0.67812,0.67813,0.67797,0.67804,112599997.0
2005-05-09 03:27:00,0.67801,0.67801,0.67788,0.67797,104000002.0
2005-05-09 03:28:00,0.67804,0.67815,0.67793,0.67815,88900001.0
2005-05-09 03:29:00,0.67806,0.67814,0.67806,0.67814,22299999.0
2005-05-09 03:30:00,0.67814,0.67814,0.67804,0.67812,222900001.0
2005-05-09 03:31:00,0.67812,0.67812,0.678,0.67812,78399999.0
2005-05-09 03:32:00,0.67803,0.67815,0.67794,0.67813,133299999.0
2005-05-09 03:33:00,0.67809,0.67819,0.67809,0.67817,67599998.0
2005-05-09 03:34:00,0.67818,0.6782,0.67805,0.6782,224100000.0
2005-05-09 03:35:00,0.67828,0.67828,0.67818,0.67821,117299998.0
2005-05-09 03:36:00,0.6782,0.67832,0.6782,0.67832,130600000.0
2005-05-09 03:37:00,0.67817,0.67828,0.67817,0.67826,101999997.0
2005-05-09 03:38:00,0.67832,0.67832,0.6782,0.67822,169499995.0
2005-05-09 03:39:00,0.67825,0.67829,0.67817,0.67824,117100001.0
2005-05-09 03:40:00,0.67824,0.67831,0.67819,0.67826,180299997.0
2005-05-09 03:41:00,0.6783,0.6783,0.6783,0.6783,30399999.0
2005-05-09 03:42:00,0.67831,0.67834,0.67821,0.67826,210099995.0
2005-05-09 03:43:00,0.67826,0.67826,0.67815,0.67819,140399998.0
2005-05-09 03:44:00,0.67821,0.67821,0.67809,0.67812,114199998.0
2005-05-09 03:45:00,0.6781,0.67817,0.67808,0.67817,93199999.0
2005-05-09 03:46:00,0.67816,0.67817,0.67814,0.67816,134699999.0
2005-05-09 03:47:00,0.67815,0.67823,0.67815,0.67816,111399998.0
2005-05-09 03:48:00,0.67812,0.6782,0.67804,0.6782,153499996.0
2005-05-09 03:49:00,0.67806,0.67817,0.67802,0.67816,225100005.0
2005-05-09 03:50:00,0.67812,0.67819,0.67811,0.67816,101299998.0
2005-05-09 03:51:00,0.67826,0.67826,0.67814,0.67824,171699997.0
2005-05-09 03:52:00,0.67823,0.67827,0.67811,0.67824,136400002.0
2005-05-09 03:53:00,0.67821,0.67833,0.67813,0.67833,107100001.0
2005-05-09 03:54:00,0.67835,0.67839,0.67827,0.67833,228999997.0
2005-05-09 03:55:00,0.67829,0.67829,0.67821,0.67822,43700000.0
2005-05-09 03:56:00,0.67825,0.67832,0.67824,0.67826,211600004.0
2005-05-09 03:57:00,0.67833,0.6784,0.67832,0.6784,143600003.0
2005-05-09 03:58:00,0.67841,0.67845,0.67832,0.67845,126299997.0
2005-05-09 03:59:00,0.67848,0.67848,0.67835,0.67835,138199998.0
2005-05-09 04:00:00,0.67834,0.67835,0.67824,0.67835,166600003.0
2005-05-09 04:01:00,0.67832,0.6784,0.6783,0.6784,196499994.0
2005-05-09 04:02:00,0.6784,0.6784,0.67828,0.67835,224899999.0
2005-05-09 04:03:00,0.67839,0.67839,0.6783,0.6783,259299999.0
2005-05-09 04:04:00,0.67842,0.67842,0.67834,0.67841,85200001.0
2005-05-09 04:05:00,0.67846,0.6785,0.6784,0.67841,154699994.0
2005-05-09 04:06:00,0.67841,0.67851,0.67841,0.67851,170799995.0
2005-05-09 04:07:00,0.67848,0.67848,0.67837,0.67848,53400001.0
2005-05-09 04:08:00,0.67847,0.67847,0.67835,0.67841,81500002.0
2005-05-09 04:09:00,0.6784,0.67844,0.67832,0.67844,140700001.0
2005-05-09 04:10:00,0.67838,0.67841,0.6783,0.67841,86999997.0
2005-05-09 04:11:00,0.67838,0.67847,0.67833,0.67839,132999999.0
2005-05-09 04:12:00,0.67836,0.67836,0.6783,0.6783,17600001.0
2005-05-09 04:13:00,0.67833,0.67844,0.67828,0.67844,128300001.0
2005-05-09 04:14:00,0.67839,0.67839,0.67833,0.67833,19900000.0
2005-05-09 04:15:00,0.67839,0.67839,0.67823,0.67835,111600000.0
2005-05-09 04:16:00,0.67823,0.67832,0.67818,0.67825,98399998.0
2005-05-09 04:17:00,0.67824,0.67824,0.678,0.67816,190700001.0
2005-05-09 04:18:00,0.67805,0.67812,0.67797,0.67812,175099996.0
2005-05-09 04:19:00,0.67808,0.67815,0.67804,0.67812,160200001.0
2005-05-09 04:20:00,0.67804,0.67812,0.678,0.67803,209899997.0
2005-05-09 04:21:00,0.67798,0.6781,0.67798,0.67803,122300003.0
2005-05-09 04:22:00,0.67807,0.67814,0.67807,0.67812,152800002.0
2005-05-09 04:23:00,0.67815,0.67822,0.67807,0.67813,195000004.0
2005-05-09 04:24:00,0.67812,0.67819,0.67807,0.6781,209099999.0
2005-05-09 04:25:00,0.67812,0.67816,0.67807,0.67814,208399997.0
2005-05-09 04:26:00,0.67805,0.67819,0.67805,0.67814,127900000.0
2005-05-09 04:27:00,0.67813,0.6783,0.6781,0.6783,217600003.0
2005-05-09 04:28:00,0.67824,0.67824,0.67807,0.67809,35100000.0
2005-05-09 04:29:00,0.67811,0.67815,0.67805,0.67811,135900005.0
2005-05-09 04:30:00,0.67811,0.67814,0.67807,0.67807,215199999.0
2005-05-09 04:31:00,0.67808,0.67812,0.678,0.67806,205999996.0
2005-05-09 04:32:00,0.67807,0.67807,0.67805,0.67807,85500001.0
2005-05-09 04:33:00,0.67806,0.67806,0.67795,0.67795,83200000.0
2005-05-09 04:34:00,0.67807,0.67811,0.67805,0.67811,112900002.0
2005-05-09 04:35:00,0.67817,0.67817,0.67812,0.67813,177899997.0
2005-05-09 04:36:00,0.67817,0.67825,0.67816,0.67825,82300000.0
2005-05-09 04:37:00,0.67811,0.67826,0.67808,0.67826,184700000.0
2005-05-09 04:38:00,0.6782,0.6783,0.67817,0.6783,107399999.0
2005-05-09 04:39:00,0.67825,0.67825,0.67807,0.6781,189099997.0
2005-05-09 04:40:00,0.67817,0.67817,0.67802,0.67807,142099996.0
2005-05-09 04:41:00,0.67804,0.67813,0.67803,0.67813,32800000.0
2005-05-09 04:42:00,0.67824,0.67824,0.67809,0.67818,203400000.0
2005-05-09 04:43:00,0.6782,0.67833,0.6782,0.67832,170399996.0
2005-05-09 04:44:00,0.67812,0.6782,0.67811,0.6782,110000000.0
2005-05-09 04:45:00,0.67817,0.67826,0.67817,0.67825,74300001.0
2005-05-09 04:46:00,0.67818,0.67818,0.67809,0.67816,90500001.0
2005-05-09 04:47:00,0.67822,0.67824,0.67819,0.6782,196599999.0
2005-05-09 04:48:00,0.67821,0.67822,0.67806,0.67814,158800000.0
2005-05-09 04:49:00,0.67812,0.67823,0.67812,0.67823,98799999.0
2005-05-09 04:50:00,0.67814,0.67816,0.67806,0.67814,72500001.0
2005-05-09 04:51:00,0.6781,0.6782,0.67808,0.6782,140900004.0
2005-05-09 04:52:00,0.67819,0.6783,0.67817,0.6783,75700000.0
2005-05-09 04:53:00,0.67825,0.67827,0.67815,0.67827,86100001.0
2005-05-09 04:54:00,0.67828,0.67828,0.6782,0.67825,105199998.0
2005-05-09 04:55:00,0.6782,0.67826,0.67816,0.67822,141900000.0
2005-05-09 04:56:00,0.67818,0.67828,0.67818,0.67828,178300000.0
2005-05-09 04:57:00,0.67811,0.67826,0.67808,0.67819,152200002.0
2005-05-09 04:58:00,0.67817,0.67826,0.67816,0.67826,49099999.0
2005-05-09 04:59:00,0.6782,0.6782,0.6781,0.67812,181800001.0
2005-05-09 05:00:00,0.67813,0.6783,0.67809,0.6783,200400001.0
2005-05-09 05:01:00,0.67813,0.67842,0.67808,0.67835,219399994.0
2005-05-09 05:02:00,0.67828,0.67828,0.67828,0.67828,22800000.0
2005-05-09 05:03:00,0.67835,0.67835,0.67829,0.67829,219499999.0
2005-05-09 05:04:00,0.67833,0.67844,0.67826,0.67842,54300000.0
2005-05-09 05:05:00,0.67838,0.67838,0.6782,0.67822,202699997.0
2005-05-09 05:06:00,0.67823,0.67831,0.67819,0.67823,159399998.0
2005-05-09 05:07:00,0.67821,0.67829,0.67816,0.67823,125199999.0
2005-05-09 05:08:00,0.67825,0.6783,0.67817,0.67824,217999999.0
2005-05-09 05:09:00,0.6782,0.67838,0.6782,0.67838,126199999.0
2005-05-09 05:10:00,0.67834,0.67834,0.67826,0.67831,69500000.0
2005-05-09 05:11:00,0.67833,0.67835,0.6783,0.6783,248099996.0
2005-05-09 05:12:00,0.67816,0.6783,0.67816,0.6783,152900004.0
2005-05-09 05:13:00,0.67835,0.67843,0.67831,0.67843,196799997.0
2005-05-09 05:14:00,0.67837,0.67841,0.67834,0.67834,159799999.0
2005-05-09 05:15:00,0.67835,0.67838,0.67823,0.67833,190600000.0
2005-05-09 05:16:00,0.67834,0.6784,0.67824,0.6784,215700003.0
2005-05-09 05:17:00,0.67832,0.67838,0.67827,0.67838,135500000.0
2005-05-09 05:18:00,0.67833,0.67842,0.67833,0.6784,153400003.0
2005-05-09 05:19:00,0.67838,0.67838,0.67831,0.67831,132299999.0
2005-05-09 05:20:00,0.67828,0.67833,0.67826,0.67832,103100001.0
2005-05-09 05:21:00,0.67834,0.67834,0.67825,0.67825,30500000.0
2005-05-09 05:22:00,0.67831,0.67831,0.67829,0.67829,33500001.0
2005-05-09 05:23:00,0.67834,0.67836,0.67827,0.67834,184000003.0
2005-05-09 05:24:00,0.67827,0.67832,0.67821,0.67826,159099998.0
2005-05-09 05:25:00,0.67826,0.67829,0.67822,0.67829,97400002.0
2005-05-09 05:26:00,0.67828,0.67833,0.67825,0.67825,96699996.0
2005-05-09 05:27:00,0.67828,0.67828,0.67828,0.67828,123299999.0
2005-05-09 05:28:00,0.67834,0.67834,0.67828,0.67832,126000000.0
2005-05-09 05:29:00,0.67839,0.67845,0.67837,0.67842,214600003.0
2005-05-09 05:30:00,0.67846,0.67854,0.67846,0.67849,122900000.0
2005-05-09 05:31:00,0.67843,0.67843,0.6784,0.6784,65500000.0
2005-05-09 05:32:00,0.67839,0.67852,0.67836,0.67836,241699996.0
2005-05-09 05:33:00,0.6784,0.67849,0.67835,0.67835,143300000.0
2005-05-09 05:34:00,0.6784,0.67847,0.6784,0.67846,60600000.0
2005-05-09 05:35:00,0.6785,0.6785,0.67848,0.6785,65800000.0
2005-05-09 05:36:00,0.67849,0.67851,0.67845,0.6785,93900001.0
2005-05-09 05:37:00,0.67851,0.67851,0.67836,0.67839,332300001.0
2005-05-09 05:38:00,0.67843,0.67854,0.67843,0.67853,243399999.0
2005-05-09 05:39:00,0.67839,0.67842,0.67832,0.67842,65400002.0
2005-05-09 05:40:00,0.67846,0.67846,0.67829,0.67833,167800000.0
2005-05-09 05:41:00,0.67836,0.6784,0.67835,0.6784,78600001.0
2005-05-09 05:42:00,0.67826,0.67836,0.67826,0.67836,88699998.0
2005-05-09 05:43:00,0.67833,0.67835,0.6783,0.67833,191300000.0
2005-05-09 05:44:00,0.67831,0.67838,0.67826,0.67838,132300002.0
2005-05-09 05:45:00,0.67837,0.6784,0.67833,0.67833,122900000.0
2005-05-09 05:46:00,0.67839,0.67839,0.67834,0.67836,172200000.0
2005-05-09 05:47:00,0.67816,0.67849,0.67816,0.67835,218199996.0
2005-05-09 05:48:00,0.67836,0.67836,0.67835,0.67835,57599998.0
2005-05-09 05:49:00,0.67831,0.67832,0.67825,0.67825,86200002.0
2005-05-09 05:50:00,0.67829,0.67834,0.67828,0.67831,140799999.0
2005-05-09 05:51:00,0.67832,0.67833,0.67822,0.67833,189200000.0
2005-05-09 05:52:00,0.67835,0.67839,0.6783,0.67835,117299998.0
2005-05-09 05:53:00,0.67837,0.67837,0.67828,0.6783,98399998.0
2005-05-09 05:54:00,0.67847,0.67854,0.67822,0.67841,323599998.0
2005-05-09 05:55:00,0.67835,0.67838,0.67834,0.67836,41400001.0
2005-05-09 05:56:00,0.67837,0.67842,0.67837,0.67842,33100000.0
2005-05-09 05:57:00,0.67837,0.67843,0.67837,0.6784,42100000.0
2005-05-09 05:58:00,0.67808,0.67828,0.67803,0.67828,35900000.0
2005-05-09 05:59:00,0.67838,0.67838,0.6783,0.67835,113800002.0
2005-05-09 06:00:00,0.67837,0.6784,0.67837,0.6784,193000001.0
2005-05-09 06:01:00,0.67833,0.6784,0.67828,0.6784,100900002.0
2005-05-09 06:02:00,0.67831,0.67831,0.67828,0.67828,36100000.0
2005-05-09 06:03:00,0.6784,0.67843,0.67837,0.67837,143500000.0
2005-05-09 06:04:00,0.67828,0.67829,0.67821,0.67826,171800000.0
2005-05-09 06:05:00,0.67831,0.67832,0.6782,0.67827,244500001.0
2005-05-09 06:06:00,0.67821,0.67825,0.67816,0.67821,102999998.0
2005-05-09 06:07:00,0.67822,0.67824,0.67808,0.67819,267199999.0
2005-05-09 06:08:00,0.67819,0.67831,0.67813,0.67831,203599997.0
2005-05-09 06:09:00,0.6783,0.6783,0.67818,0.67826,110600001.0
2005-05-09 06:10:00,0.67827,0.67827,0.6781,0.67814,175400006.0
2005-05-09 06:11:00,0.67808,0.67823,0.67808,0.67823,160700003.0
2005-05-09 06:12:00,0.6782,0.6782,0.6781,0.6781,90100000.0
2005-05-09 06:13:00,0.67812,0.67813,0.6781,0.67813,113599999.0
2005-05-09 06:14:00,0.6781,0.67817,0.6781,0.67815,116800003.0
2005-05-09 06:15:00,0.67813,0.67817,0.67808,0.67815,210199998.0
2005-05-09 06:16:00,0.6782,0.67827,0.67814,0.67827,115000000.0
2005-05-09 06:17:00,0.6782,0.6782,0.67807,0.67813,206400001.0
2005-05-09 06:18:00,0.67814,0.67815,0.67804,0.67815,53600000.0
2005-05-09 06:19:00,0.67817,0.67817,0.67803,0.67803,27200001.0
2005-05-09 06:20:00,0.67803,0.67814,0.67799,0.67814,120699996.0
2005-05-09 06:21:00,0.67807,0.67817,0.67807,0.67817,249099995.0
2005-05-09 06:22:00,0.67817,0.67818,0.67817,0.67818,9600000.0
2005-05-09 06:23:00,0.67816,0.67816,0.67806,0.6781,80900000.0
2005-05-09 06:24:00,0.67807,0.67818,0.67796,0.67796,174699998.0
2005-05-09 06:25:00,0.67808,0.6781,0.67795,0.67799,99399999.0
2005-05-09 06:26:00,0.67777,0.67806,0.67777,0.67796,137000002.0
2005-05-09 06:27:00,0.67792,0.67795,0.6779,0.6779,160300003.0
2005-05-09 06:28:00,0.67779,0.67799,0.67779,0.67792,165799999.0
2005-05-09 06:29:00,0.67786,0.67795,0.67778,0.67795,104300004.0
2005-05-09 06:30:00,0.67797,0.67797,0.67782,0.67787,99099997.0
2005-05-09 06:31:00,0.67778,0.67796,0.67773,0.67796,127400002.0
2005-05-09 06:32:00,0.67783,0.67786,0.67771,0.67786,111800000.0
2005-05-09 06:33:00,0.67782,0.67788,0.67778,0.67788,139900002.0
2005-05-09 06:34:00,0.67788,0.67788,0.6778,0.67788,117599999.0
2005-05-09 06:35:00,0.67789,0.67791,0.67789,0.67791,10200000.0
2005-05-09 06:36:00,0.67794,0.67794,0.67789,0.67791,80400000.0
2005-05-09 06:37:00,0.67795,0.67795,0.67786,0.67793,152600000.0
2005-05-09 06:38:00,0.67802,0.67812,0.67802,0.6781,109500000.0
2005-05-09 06:39:00,0.67807,0.67807,0.67798,0.67807,57499998.0
2005-05-09 06:40:00,0.67812,0.67823,0.67807,0.67823,165399999.0
2005-05-09 06:41:00,0.67808,0.67808,0.67799,0.67802,122000000.0
2005-05-09 06:42:00,0.678,0.67803,0.67791,0.67803,206099998.0
2005-05-09 06:43:00,0.67797,0.67797,0.67741,0.67741,226100000.0
2005-05-09 06:44:00,0.67789,0.67803,0.67788,0.67799,167800005.0
2005-05-09 06:45:00,0.67813,0.67813,0.67793,0.67796,226199998.0
2005-05-09 06:46:00,0.67811,0.67821,0.67804,0.67818,225900002.0
2005-05-09 06:47:00,0.67816,0.6783,0.67815,0.6783,87099998.0
2005-05-09 06:48:00,0.67817,0.67828,0.67817,0.67821,207500005.0
2005-05-09 06:49:00,0.6782,0.67821,0.6781,0.67821,185200000.0
2005-05-09 06:50:00,0.67825,0.67827,0.67819,0.67827,176599997.0
2005-05-09 06:51:00,0.6782,0.6782,0.67815,0.67815,33100000.0
2005-05-09 06:52:00,0.67813,0.67819,0.67812,0.67819,167899997.0
2005-05-09 06:53:00,0.67816,0.67818,0.6781,0.67814,135699998.0
2005-05-09 06:54:00,0.67818,0.67818,0.67809,0.67814,163599999.0
2005-05-09 06:55:00,0.6782,0.67828,0.67813,0.67821,220299996.0
2005-05-09 06:56:00,0.67814,0.67818,0.67809,0.67816,217399999.0
2005-05-09 06:57:00,0.67814,0.67822,0.67806,0.67822,165699998.0
2005-05-09 06:58:00,0.67824,0.67827,0.67817,0.67827,116300002.0
2005-05-09 06:59:00,0.67823,0.6783,0.67815,0.6783,77799998.0
2005-05-09 07:00:00,0.67816,0.67828,0.6781,0.67826,199399998.0
2005-05-09 07:01:00,0.67817,0.67828,0.67817,0.67823,160600002.0
2005-05-09 07:02:00,0.67818,0.67819,0.67808,0.67816,112800002.0
2005-05-09 07:03:00,0.67803,0.67817,0.67801,0.67807,166699997.0
2005-05-09 07:04:00,0.67801,0.67801,0.67789,0.67801,199100000.0
2005-05-09 07:05:00,0.67796,0.67796,0.67785,0.6779,76300000.0
2005-05-09 07:06:00,0.678,0.67808,0.678,0.67808,31900000.0
2005-05-09 07:07:00,0.67808,0.67813,0.67808,0.67809,106400004.0
2005-05-09 07:08:00,0.67813,0.67813,0.67781,0.67811,152499997.0
2005-05-09 07:09:00,0.67805,0.6781,0.67795,0.67806,214200004.0
2005-05-09 07:10:00,0.67789,0.67804,0.67785,0.67797,192499997.0
2005-05-09 07:11:00,0.67801,0.67806,0.678,0.67801,155800000.0
2005-05-09 07:12:00,0.67796,0.67809,0.67793,0.67807,283000001.0
2005-05-09 07:13:00,0.67802,0.67807,0.67797,0.67806,91599999.0
2005-05-09 07:14:00,0.67789,0.678,0.67789,0.678,122799998.0
2005-05-09 07:15:00,0.67807,0.67812,0.67799,0.67812,110099999.0
2005-05-09 07:16:00,0.67816,0.67817,0.6781,0.67814,151199998.0
2005-05-09 07:17:00,0.67805,0.67822,0.67805,0.67822,94700003.0
2005-05-09 07:18:00,0.67819,0.67819,0.67808,0.67809,113699999.0
2005-05-09 07:19:00,0.67818,0.67824,0.67806,0.67806,104000000.0
2005-05-09 07:20:00,0.67808,0.67827,0.67808,0.6782,223700002.0
2005-05-09 07:21:00,0.67813,0.67828,0.67813,0.67821,181600002.0
2005-05-09 07:22:00,0.67824,0.67825,0.67811,0.67825,221999996.0
2005-05-09 07:23:00,0.67819,0.67827,0.67817,0.67822,136200001.0
2005-05-09 07:24:00,0.67819,0.67824,0.67816,0.6782,154699999.0
2005-05-09 07:25:00,0.67816,0.67819,0.67816,0.67818,72000002.0
2005-05-09 07:26:00,0.67826,0.67826,0.67819,0.67822,179199999.0
2005-05-09 07:27:00,0.67824,0.67827,0.67822,0.67822,131200002.0
2005-05-09 07:28:00,0.67823,0.67832,0.67823,0.67832,15100000.0
2005-05-09 07:29:00,0.67833,0.67838,0.67828,0.67838,128300001.0
2005-05-09 07:30:00,0.67825,0.6783,0.6782,0.67823,171499997.0
2005-05-09 07:31:00,0.67829,0.67831,0.67829,0.6783,99700004.0
2005-05-09 07:32:00,0.67831,0.67831,0.67825,0.67827,23100000.0
2005-05-09 07:33:00,0.67818,0.67831,0.67808,0.67819,82800001.0
2005-05-09 07:34:00,0.6782,0.67825,0.6782,0.67825,258800006.0
2005-05-09 07:35:00,0.67828,0.67832,0.67819,0.67823,68700002.0
2005-05-09 07:36:00,0.6782,0.6782,0.67818,0.67818,5900000.0
2005-05-09 07:37:00,0.67819,0.67824,0.67809,0.67823,185299998.0
2005-05-09 07:38:00,0.67824,0.67833,0.67817,0.67833,143599999.0
2005-05-09 07:39:00,0.67826,0.67831,0.67826,0.67831,121500002.0
2005-05-09 07:40:00,0.67837,0.67843,0.67837,0.67843,118400000.0
2005-05-09 07:41:00,0.67836,0.67841,0.67835,0.67837,112600001.0
2005-05-09 07:42:00,0.67833,0.67835,0.67833,0.67833,88700003.0
2005-05-09 07:43:00,0.67836,0.67844,0.67833,0.67834,139199998.0
2005-05-09 07:44:00,0.67831,0.67831,0.67825,0.6783,86200000.0
2005-05-09 07:45:00,0.67828,0.67829,0.67827,0.67828,93300002.0
2005-05-09 07:46:00,0.67824,0.67824,0.67811,0.67811,170999996.0
2005-05-09 07:47:00,0.67815,0.67832,0.67815,0.67832,179799998.0
2005-05-09 07:48:00,0.67824,0.67832,0.67824,0.67832,154999998.0
2005-05-09 07:49:00,0.67825,0.67825,0.67825,0.67825,48600001.0
2005-05-09 07:50:00,0.67827,0.6783,0.67799,0.67824,184299996.0
2005-05-09 07:51:00,0.67821,0.6784,0.67821,0.67836,154800000.0
2005-05-09 07:52:00,0.67834,0.6784,0.67833,0.67833,117899998.0
2005-05-09 07:53:00,0.67835,0.6784,0.67831,0.67837,217800004.0
2005-05-09 07:54:00,0.67831,0.67834,0.67831,0.67832,88100001.0
2005-05-09 07:55:00,0.67833,0.67833,0.67832,0.67832,46500000.0
2005-05-09 07:56:00,0.67825,0.67838,0.67825,0.67838,131200000.0
2005-05-09 07:57:00,0.67829,0.67835,0.67828,0.67835,166000001.0
2005-05-09 07:58:00,0.67838,0.67843,0.67836,0.67838,164799999.0
2005-05-09 07:59:00,0.67831,0.67845,0.67827,0.67845,109500002.0
2005-05-09 08:00:00,0.67835,0.67845,0.67832,0.67841,132600002.0
2005-05-09 08:01:00,0.67842,0.67849,0.67835,0.67844,194700001.0
2005-05-09 08:02:00,0.67837,0.6784,0.67832,0.67832,154099998.0
2005-05-09 08:03:00,0.67844,0.67844,0.67828,0.6784,227700001.0
2005-05-09 08:04:00,0.67832,0.67834,0.6783,0.67834,83100001.0
2005-05-09 08:05:00,0.67831,0.6784,0.67826,0.67835,195600003.0
2005-05-09 08:06:00,0.67833,0.67837,0.67826,0.67826,190600001.0
2005-05-09 08:07:00,0.67836,0.67836,0.67831,0.67833,108899999.0
2005-05-09 08:08:00,0.67838,0.67849,0.67834,0.67849,168399998.0
2005-05-09 08:09:00,0.67836,0.67842,0.67834,0.67837,113500000.0
2005-05-09 08:10:00,0.67845,0.6785,0.67844,0.6785,147599999.0
2005-05-09 08:11:00,0.67851,0.67859,0.67849,0.67856,162499995.0
2005-05-09 08:12:00,0.67859,0.67859,0.67842,0.67843,147099997.0
2005-05-09 08:13:00,0.67845,0.67847,0.67839,0.67847,119900002.0
2005-05-09 08:14:00,0.67854,0.6786,0.6785,0.6785,239700002.0
2005-05-09 08:15:00,0.67843,0.67855,0.67839,0.67844,242799996.0
2005-05-09 08:16:00,0.67852,0.67852,0.6784,0.67844,114100001.0
2005-05-09 08:17:00,0.67851,0.67851,0.67841,0.6785,231200000.0
2005-05-09 08:18:00,0.67848,0.67859,0.67848,0.67853,135500003.0
2005-05-09 08:19:00,0.67858,0.6786,0.67852,0.67859,165199996.0
2005-05-09 08:20:00,0.67845,0.67857,0.67845,0.67855,94900000.0
2005-05-09 08:21:00,0.67856,0.67862,0.67852,0.67855,80200000.0
2005-05-09 08:22:00,0.67856,0.67856,0.67849,0.67852,214299999.0
2005-05-09 08:23:00,0.67851,0.67858,0.6785,0.67855,121099999.0
2005-05-09 08:24:00,0.67852,0.67861,0.67849,0.67861,208199999.0
2005-05-09 08:25:00,0.67858,0.67858,0.67852,0.67853,80799999.0
2005-05-09 08:26:00,0.67848,0.67868,0.67845,0.67845,257999998.0
2005-05-09 08:27:00,0.67849,0.67864,0.67849,0.6786,246799999.0
2005-05-09 08:28:00,0.67859,0.67859,0.67844,0.67847,152799998.0
2005-05-09 08:29:00,0.67851,0.67863,0.67851,0.67863,168300003.0
2005-05-09 08:30:00,0.67845,0.67854,0.67845,0.67854,103000000.0
2005-05-09 08:31:00,0.67852,0.67858,0.67844,0.67855,171000005.0
2005-05-09 08:32:00,0.6785,0.67857,0.67845,0.67857,94200000.0
2005-05-09 08:33:00,0.6785,0.67852,0.67832,0.67852,100600002.0
2005-05-09 08:34:00,0.67857,0.6786,0.67855,0.6786,72500001.0
2005-05-09 08:35:00,0.67854,0.67885,0.67854,0.67885,123500000.0
2005-05-09 08:36:00,0.67867,0.67877,0.67861,0.67862,230800000.0
2005-05-09 08:37:00,0.67875,0.67877,0.67861,0.67872,109200000.0
2005-05-09 08:38:00,0.6787,0.6787,0.67858,0.67863,36100000.0
2005-05-09 08:39:00,0.67855,0.67867,0.6785,0.6786,229100004.0
2005-05-09 08:40:00,0.67847,0.67847,0.67828,0.67841,118800003.0
2005-05-09 08:41:00,0.67838,0.67844,0.67829,0.67844,218000001.0
2005-05-09 08:42:00,0.67841,0.67844,0.67837,0.67843,125700002.0
2005-05-09 08:43:00,0.67841,0.6785,0.67837,0.67837,248999998.0
2005-05-09 08:44:00,0.67838,0.67847,0.67835,0.67844,62600000.0
2005-05-09 08:45:00,0.67852,0.67855,0.67839,0.67855,217399995.0
2005-05-09 08:46:00,0.67864,0.67873,0.67853,0.67873,80499998.0
2005-05-09 08:47:00,0.67865,0.67877,0.6786,0.67875,59400000.0
2005-05-09 08:48:00,0.67873,0.67881,0.67869,0.67875,211000002.0
2005-05-09 08:49:00,0.67867,0.67874,0.67861,0.67869,232100006.0
2005-05-09 08:50:00,0.67872,0.6789,0.67869,0.6789,168499995.0
2005-05-09 08:51:00,0.67883,0.67884,0.6787,0.67883,142499997.0
2005-05-09 08:52:00,0.67887,0.67887,0.67872,0.67878,218699999.0
2005-05-09 08:53:00,0.67873,0.67873,0.67862,0.67865,76399998.0
2005-05-09 08:54:00,0.67864,0.67866,0.67851,0.67852,213600004.0
2005-05-09 08:55:00,0.67859,0.67859,0.67849,0.67854,130700001.0
2005-05-09 08:56:00,0.67858,0.67866,0.67852,0.67866,106700000.0
2005-05-09 08:57:00,0.67854,0.67866,0.6785,0.67861,132299999.0
2005-05-09 08:58:00,0.67851,0.67866,0.6785,0.67866,185400003.0
2005-05-09 08:59:00,0.67855,0.67871,0.67855,0.67871,132400000.0
2005-05-09 09:00:00,0.67875,0.6789,0.67875,0.67888,67200000.0
2005-05-09 09:01:00,0.67898,0.67898,0.67882,0.67898,179999997.0
2005-05-09 09:02:00,0.67889,0.67906,0.67886,0.67906,43800002.0
2005-05-09 09:03:00,0.67918,0.6793,0.67918,0.67929,144100002.0
2005-05-09 09:04:00,0.67924,0.67925,0.67916,0.6792,244100003.0
2005-05-09 09:05:00,0.67926,0.67927,0.67916,0.67919,155100000.0
2005-05-09 09:06:00,0.67912,0.67929,0.67912,0.67929,57599999.0
2005-05-09 09:07:00,0.67932,0.67934,0.6793,0.67931,92300002.0
2005-05-09 09:08:00,0.67931,0.67936,0.67924,0.67924,138099999.0
2005-05-09 09:09:00,0.67933,0.67942,0.6793,0.67942,188300003.0
2005-05-09 09:10:00,0.67926,0.67926,0.67917,0.67917,30900000.0
2005-05-09 09:11:00,0.67923,0.67925,0.6792,0.67925,144800002.0
2005-05-09 09:12:00,0.67923,0.67929,0.67922,0.67929,131900000.0
2005-05-09 09:13:00,0.67921,0.67925,0.67915,0.67919,163500001.0
2005-05-09 09:14:00,0.67914,0.67929,0.67914,0.67929,27900000.0
2005-05-09 09:15:00,0.67925,0.67931,0.6792,0.67931,94599999.0
2005-05-09 09:16:00,0.67933,0.67933,0.6792,0.6792,139599995.0
2005-05-09 09:17:00,0.67923,0.67941,0.67923,0.6794,110400001.0
2005-05-09 09:18:00,0.67937,0.6794,0.67933,0.6794,194799998.0
2005-05-09 09:19:00,0.67927,0.6793,0.67919,0.67927,219300000.0
2005-05-09 09:20:00,0.67933,0.67933,0.67918,0.67926,236399996.0
2005-05-09 09:21:00,0.67926,0.67926,0.67914,0.67925,109700001.0
2005-05-09 09:22:00,0.67908,0.67925,0.67908,0.67925,163000002.0
2005-05-09 09:23:00,0.6792,0.67922,0.67899,0.67899,193999998.0
2005-05-09 09:24:00,0.67906,0.67909,0.67901,0.67907,202199999.0
2005-05-09 09:25:00,0.67907,0.67907,0.67897,0.67903,104600002.0
2005-05-09 09:26:00,0.679,0.679,0.67886,0.67899,224900001.0
2005-05-09 09:27:00,0.67909,0.67909,0.67902,0.67902,145699997.0
2005-05-09 09:28:00,0.67905,0.67905,0.67893,0.679,189099998.0
2005-05-09 09:29:00,0.67905,0.67905,0.67905,0.67905,23099999.0
2005-05-09 09:30:00,0.67907,0.67909,0.67906,0.67908,196599999.0
2005-05-09 09:31:00,0.67905,0.67911,0.67895,0.67898,207400000.0
2005-05-09 09:32:00,0.67893,0.67901,0.67889,0.67901,133700002.0
2005-05-09 09:33:00,0.67907,0.67909,0.67903,0.67903,93300000.0
2005-05-09 09:34:00,0.6791,0.67915,0.67897,0.6791,255400000.0
2005-05-09 09:35:00,0.67902,0.67932,0.67902,0.67932,169300003.0
2005-05-09 09:36:00,0.6792,0.67926,0.67911,0.67926,169500000.0
2005-05-09 09:37:00,0.67926,0.67933,0.67921,0.67933,211600003.0
2005-05-09 09:38:00,0.67929,0.67929,0.67914,0.67923,136899997.0
2005-05-09 09:39:00,0.67927,0.67932,0.67924,0.67928,144099996.0
2005-05-09 09:40:00,0.67934,0.67946,0.67934,0.67945,119599995.0
2005-05-09 09:41:00,0.67941,0.67944,0.67937,0.67939,98700001.0
2005-05-09 09:42:00,0.67945,0.67945,0.67927,0.67936,166300001.0
2005-05-09 09:43:00,0.6794,0.67949,0.67935,0.67945,217500003.0
2005-05-09 09:44:00,0.67933,0.67946,0.67929,0.67946,198800005.0
2005-05-09 09:45:00,0.67932,0.67937,0.67927,0.67937,126000003.0
2005-05-09 09:46:00,0.67938,0.67938,0.67926,0.67928,143699997.0
2005-05-09 09:47:00,0.67937,0.6794,0.67935,0.67937,212200000.0
2005-05-09 09:48:00,0.67933,0.67934,0.67928,0.67931,176200004.0
2005-05-09 09:49:00,0.67935,0.67935,0.67928,0.67933,223999997.0
2005-05-09 09:50:00,0.67932,0.67941,0.67931,0.67941,134899998.0
2005-05-09 09:51:00,0.67941,0.6795,0.67935,0.6795,149000002.0
2005-05-09 09:52:00,0.67945,0.67953,0.67945,0.67953,67700001.0
2005-05-09 09:53:00,0.67952,0.67952,0.67945,0.6795,290599999.0
2005-05-09 09:54:00,0.67937,0.67945,0.67936,0.67943,283200000.0
2005-05-09 09:55:00,0.67936,0.67944,0.67936,0.67942,138799996.0
2005-05-09 09:56:00,0.67937,0.67943,0.67934,0.6794,147800001.0
2005-05-09 09:57:00,0.67942,0.67948,0.67937,0.67948,156799997.0
2005-05-09 09:58:00,0.67947,0.67947,0.67936,0.67938,97200000.0
2005-05-09 09:59:00,0.67936,0.67936,0.67923,0.67925,183600003.0
2005-05-09 10:00:00,0.67933,0.67942,0.6793,0.67942,90199997.0
2005-05-09 10:01:00,0.67935,0.67942,0.67935,0.67942,91299998.0
2005-05-09 10:02:00,0.6794,0.67945,0.67938,0.67941,157499995.0
2005-05-09 10:03:00,0.67946,0.67946,0.67933,0.67944,284799997.0
2005-05-09 10:04:00,0.67937,0.67937,0.67925,0.6793,214200001.0
2005-05-09 10:05:00,0.67926,0.67933,0.67926,0.67933,203000008.0
2005-05-09 10:06:00,0.6793,0.67931,0.67926,0.67927,166700002.0
2005-05-09 10:07:00,0.67925,0.67925,0.67915,0.6792,127799997.0
2005-05-09 10:08:00,0.67931,0.67935,0.67921,0.67923,204300000.0
2005-05-09 10:09:00,0.67922,0.67927,0.67922,0.67924,91800000.0
2005-05-09 10:10:00,0.67909,0.67918,0.67905,0.67918,201700003.0
2005-05-09 10:11:00,0.67913,0.67915,0.6791,0.67915,220699998.0
2005-05-09 10:12:00,0.67911,0.67911,0.679,0.67911,99100000.0
2005-05-09 10:13:00,0.679,0.67903,0.67891,0.67895,164800000.0
2005-05-09 10:14:00,0.67895,0.679,0.67883,0.6789,214499998.0
2005-05-09 10:15:00,0.67893,0.679,0.67889,0.67889,136999999.0
2005-05-09 10:16:00,0.6789,0.67895,0.67889,0.67889,141099998.0
2005-05-09 10:17:00,0.67889,0.67898,0.67882,0.67896,84600000.0
2005-05-09 10:18:00,0.67889,0.67893,0.67884,0.67892,219800003.0
2005-05-09 10:19:00,0.67897,0.67897,0.67893,0.67895,185199998.0
2005-05-09 10:20:00,0.67894,0.67894,0.67885,0.67886,138300001.0
2005-05-09 10:21:00,0.67884,0.67888,0.67878,0.67886,295600003.0
2005-05-09 10:22:00,0.67881,0.67893,0.67877,0.67893,129500001.0
2005-05-09 10:23:00,0.67894,0.67894,0.67888,0.6789,55900001.0
2005-05-09 10:24:00,0.67892,0.67903,0.67891,0.67903,49900000.0
2005-05-09 10:25:00,0.67901,0.67904,0.67897,0.67904,148899998.0
2005-05-09 10:26:00,0.67894,0.67908,0.67894,0.67908,224500000.0
2005-05-09 10:27:00,0.67907,0.67907,0.67897,0.67907,63899998.0
2005-05-09 10:28:00,0.67902,0.67909,0.67902,0.67909,313900006.0
2005-05-09 10:29:00,0.67906,0.67908,0.679,0.67906,203600000.0
2005-05-09 10:30:00,0.67952,0.67982,0.67952,0.67982,64500001.0
2005-05-09 10:31:00,0.67988,0.67997,0.67983,0.67992,154999999.0
2005-05-09 10:32:00,0.67984,0.67991,0.67976,0.67988,156000005.0
2005-05-09 10:33:00,0.67994,0.67996,0.67984,0.67995,53400000.0
2005-05-09 10:34:00,0.6799,0.6801,0.6799,0.6801,76700000.0
2005-05-09 10:35:00,0.68008,0.68035,0.68001,0.68035,71999998.0
2005-05-09 10:36:00,0.68032,0.68032,0.68014,0.68024,241699998.0
2005-05-09 10:37:00,0.68027,0.68027,0.68018,0.68018,117699997.0
2005-05-09 10:38:00,0.68024,0.68024,0.68016,0.68024,146300006.0
2005-05-09 10:39:00,0.68029,0.68029,0.68024,0.68024,80499999.0
2005-05-09 10:40:00,0.68018,0.68031,0.68018,0.68031,79000002.0
2005-05-09 10:41:00,0.68033,0.68037,0.68026,0.68032,193800002.0
2005-05-09 10:42:00,0.68032,0.68038,0.68027,0.68037,143600001.0
2005-05-09 10:43:00,0.68032,0.68041,0.68027,0.68041,134600002.0
2005-05-09 10:44:00,0.68037,0.68044,0.68037,0.68044,91399997.0
2005-05-09 10:45:00,0.68042,0.68053,0.68037,0.68053,145600000.0
2005-05-09 10:46:00,0.68051,0.68054,0.68042,0.68048,162899998.0
2005-05-09 10:47:00,0.68053,0.68053,0.68043,0.68053,224899999.0
2005-05-09 10:48:00,0.6805,0.68055,0.68045,0.68052,126199998.0
2005-05-09 10:49:00,0.6805,0.68059,0.6805,0.68059,89900001.0
2005-05-09 10:50:00,0.68055,0.68059,0.68046,0.68057,221900001.0
2005-05-09 10:51:00,0.68063,0.68067,0.6806,0.68064,157600003.0
2005-05-09 10:52:00,0.68056,0.6808,0.68055,0.6808,133700001.0
2005-05-09 10:53:00,0.68078,0.68079,0.68066,0.68072,227000000.0
2005-05-09 10:54:00,0.68071,0.68073,0.68055,0.68055,128400002.0
2005-05-09 10:55:00,0.68052,0.68056,0.6804,0.68056,120599998.0
2005-05-09 10:56:00,0.68058,0.68058,0.68043,0.68053,196300006.0
2005-05-09 10:57:00,0.68046,0.68052,0.68045,0.68047,296200005.0
2005-05-09 10:58:00,0.68053,0.68061,0.68044,0.68061,277799998.0
2005-05-09 10:59:00,0.6805,0.6806,0.68048,0.6806,76800000.0
2005-05-09 11:00:00,0.68065,0.68076,0.68061,0.68076,221200002.0
2005-05-09 11:01:00,0.68062,0.68072,0.68062,0.68072,80699998.0
2005-05-09 11:02:00,0.6807,0.68077,0.68063,0.68068,216799998.0
2005-05-09 11:03:00,0.6808,0.6808,0.68072,0.68077,145499998.0
2005-05-09 11:04:00,0.68077,0.68077,0.6806,0.68068,189999999.0
2005-05-09 11:05:00,0.68059,0.6807,0.68053,0.6807,327799997.0
2005-05-09 11:06:00,0.68061,0.68061,0.68047,0.68053,166999997.0
2005-05-09 11:07:00,0.68054,0.68064,0.68054,0.68058,84100001.0
2005-05-09 11:08:00,0.68067,0.68067,0.68053,0.6806,154400000.0
2005-05-09 11:09:00,0.6806,0.68064,0.6806,0.68064,122799998.0
2005-05-09 11:10:00,0.68058,0.68073,0.68057,0.68073,66399999.0
2005-05-09 11:11:00,0.68074,0.6808,0.68074,0.68074,88499999.0
2005-05-09 11:12:00,0.68073,0.6808,0.68067,0.68076,281500004.0
2005-05-09 11:13:00,0.68076,0.68083,0.68072,0.68083,115500002.0
2005-05-09 11:14:00,0.68078,0.68083,0.6807,0.68077,138199998.0
2005-05-09 11:15:00,0.68087,0.68089,0.6808,0.6808,205299996.0
2005-05-09 11:16:00,0.68087,0.68088,0.6808,0.68085,257400004.0
2005-05-09 11:17:00,0.68099,0.68111,0.68099,0.68108,134599996.0
2005-05-09 11:18:00,0.68106,0.68113,0.68103,0.68113,224100003.0
2005-05-09 11:19:00,0.68101,0.6811,0.68091,0.6811,215800002.0
2005-05-09 11:20:00,0.68105,0.68109,0.68098,0.68107,171099998.0
2005-05-09 11:21:00,0.68108,0.68108,0.68096,0.68102,212700000.0
2005-05-09 11:22:00,0.681,0.681,0.68088,0.68098,128800001.0
2005-05-09 11:23:00,0.68102,0.68102,0.68089,0.68092,161400002.0
2005-05-09 11:24:00,0.68098,0.68113,0.68098,0.68113,75599999.0
2005-05-09 11:25:00,0.6811,0.68118,0.68108,0.68118,59200000.0
2005-05-09 11:26:00,0.68118,0.68118,0.68106,0.6811,160700001.0
2005-05-09 11:27:00,0.68113,0.68115,0.68097,0.68097,108799999.0
2005-05-09 11:28:00,0.68103,0.68105,0.68091,0.68102,275800002.0
2005-05-09 11:29:00,0.68096,0.68099,0.68089,0.68099,170299996.0
2005-05-09 11:30:00,0.68107,0.68107,0.68098,0.68107,218300001.0
2005-05-09 11:31:00,0.68108,0.68111,0.68102,0.68102,85500000.0
2005-05-09 11:32:00,0.68112,0.68112,0.68097,0.68102,178599999.0
2005-05-09 11:33:00,0.6811,0.6812,0.68108,0.68113,137400000.0
2005-05-09 11:34:00,0.6811,0.6811,0.68097,0.68109,185899999.0
2005-05-09 11:35:00,0.68109,0.68109,0.68101,0.68102,148000000.0
2005-05-09 11:36:00,0.68102,0.68108,0.68096,0.68096,227300003.0
2005-05-09 11:37:00,0.68107,0.68107,0.68095,0.68105,221399996.0
2005-05-09 11:38:00,0.68098,0.68101,0.6809,0.68101,200800000.0
2005-05-09 11:39:00,0.68098,0.68098,0.68089,0.68097,96500003.0
2005-05-09 11:40:00,0.681,0.681,0.68097,0.68099,71799999.0
2005-05-09 11:41:00,0.68095,0.68105,0.68095,0.681,220399998.0
2005-05-09 11:42:00,0.68092,0.68092,0.68085,0.6809,86999999.0
2005-05-09 11:43:00,0.68097,0.68102,0.68095,0.68102,108200001.0
2005-05-09 11:44:00,0.68099,0.68103,0.68095,0.68103,109900001.0
2005-05-09 11:45:00,0.6811,0.6811,0.68097,0.681,216899999.0
2005-05-09 11:46:00,0.68108,0.68116,0.68107,0.68107,172999998.0
2005-05-09 11:47:00,0.6811,0.6812,0.68107,0.6812,124800002.0
2005-05-09 11:48:00,0.68111,0.68123,0.6811,0.68123,249899999.0
2005-05-09 11:49:00,0.68115,0.68125,0.68107,0.68125,212699999.0
2005-05-09 11:50:00,0.68115,0.6812,0.6811,0.68113,178600001.0
2005-05-09 11:51:00,0.68108,0.68108,0.68097,0.68103,150400003.0
2005-05-09 11:52:00,0.68104,0.68108,0.68099,0.68108,113400001.0
2005-05-09 11:53:00,0.68107,0.68111,0.68105,0.6811,237699998.0
2005-05-09 11:54:00,0.68107,0.68107,0.681,0.681,171599996.0
2005-05-09 11:55:00,0.68108,0.68108,0.68096,0.681,183300002.0
2005-05-09 11:56:00,0.68097,0.68107,0.68097,0.68105,191700003.0
2005-05-09 11:57:00,0.68107,0.68112,0.68104,0.68112,162099999.0
2005-05-09 11:58:00,0.68103,0.68103,0.68086,0.68095,213200000.0
2005-05-09 11:59:00,0.68098,0.68098,0.68086,0.68089,239299999.0
2005-05-09 12:00:00,0.68093,0.68102,0.68087,0.68102,184899998.0
2005-05-09 12:01:00,0.68108,0.68111,0.681,0.681,129399998.0
2005-05-09 12:02:00,0.68105,0.68105,0.68087,0.68098,268599996.0
2005-05-09 12:03:00,0.68096,0.68097,0.68089,0.68094,173400001.0
2005-05-09 12:04:00,0.68095,0.68097,0.68095,0.68097,36600001.0
2005-05-09 12:05:00,0.68099,0.68102,0.68096,0.68096,47700001.0
2005-05-09 12:06:00,0.68092,0.68102,0.68091,0.68093,124100000.0
2005-05-09 12:07:00,0.68097,0.68098,0.68085,0.68085,240199998.0
2005-05-09 12:08:00,0.6809,0.681,0.68083,0.681,177399998.0
2005-05-09 12:09:00,0.68099,0.68101,0.68087,0.68101,295300000.0
2005-05-09 12:10:00,0.68101,0.68109,0.68096,0.68108,178799999.0
2005-05-09 12:11:00,0.68096,0.6811,0.68096,0.6811,167800000.0
2005-05-09 12:12:00,0.68089,0.68102,0.68089,0.68097,172799999.0
2005-05-09 12:13:00,0.68096,0.68101,0.68092,0.68098,231600002.0
2005-05-09 12:14:00,0.68101,0.68104,0.68092,0.68104,146200000.0
2005-05-09 12:15:00,0.68091,0.68103,0.68091,0.68103,185099996.0
2005-05-09 12:16:00,0.6811,0.68115,0.68103,0.68115,132300004.0
2005-05-09 12:17:00,0.68102,0.68115,0.68093,0.68115,114300001.0
2005-05-09 12:18:00,0.68125,0.68135,0.68119,0.68122,109699999.0
2005-05-09 12:19:00,0.68124,0.68135,0.68122,0.68135,127799999.0
2005-05-09 12:20:00,0.68098,0.68146,0.68098,0.68141,104200000.0
2005-05-09 12:21:00,0.68131,0.68135,0.68127,0.68135,183100002.0
2005-05-09 12:22:00,0.68135,0.68144,0.6813,0.68144,103800002.0
2005-05-09 12:23:00,0.68143,0.68143,0.68127,0.68135,148300001.0
2005-05-09 12:24:00,0.68135,0.68135,0.68132,0.68135,83600001.0
2005-05-09 12:25:00,0.68135,0.68135,0.68132,0.68135,87900000.0
2005-05-09 12:26:00,0.68114,0.68126,0.68114,0.68124,102799999.0
2005-05-09 12:27:00,0.68121,0.68132,0.68117,0.6813,234599996.0
2005-05-09 12:28:00,0.68122,0.68139,0.68122,0.68139,113900002.0
2005-05-09 12:29:00,0.6814,0.68142,0.68132,0.68135,182500001.0
2005-05-09 12:30:00,0.68133,0.68134,0.68125,0.68134,102500001.0
2005-05-09 12:31:00,0.68135,0.68138,0.6813,0.68135,117100003.0
2005-05-09 12:32:00,0.68129,0.68129,0.68124,0.68124,107399998.0
2005-05-09 12:33:00,0.68119,0.68123,0.68114,0.68123,96199998.0
2005-05-09 12:34:00,0.68126,0.68134,0.6812,0.68134,202300002.0
2005-05-09 12:35:00,0.68136,0.68136,0.68123,0.68136,206800002.0
2005-05-09 12:36:00,0.68128,0.68128,0.68115,0.68119,164299997.0
2005-05-09 12:37:00,0.68122,0.68122,0.68103,0.6811,149800000.0
2005-05-09 12:38:00,0.6811,0.68126,0.6811,0.68126,142399997.0
2005-05-09 12:39:00,0.68122,0.6813,0.68113,0.68125,158900001.0
2005-05-09 12:40:00,0.68125,0.68127,0.68118,0.68119,137999997.0
2005-05-09 12:41:00,0.68123,0.68126,0.68116,0.68126,72600001.0
2005-05-09 12:42:00,0.68115,0.68128,0.68113,0.68122,120799998.0
2005-05-09 12:43:00,0.68105,0.68122,0.68105,0.68122,183800003.0
2005-05-09 12:44:00,0.68118,0.68126,0.68108,0.68126,86400002.0
2005-05-09 12:45:00,0.6812,0.68121,0.68112,0.68113,326399998.0
2005-05-09 12:46:00,0.68112,0.68121,0.68111,0.68111,18900000.0
2005-05-09 12:47:00,0.68111,0.6812,0.68111,0.68112,240100000.0
2005-05-09 12:48:00,0.68115,0.68115,0.68103,0.68113,103800001.0
2005-05-09 12:49:00,0.68115,0.6812,0.6811,0.68113,165599999.0
2005-05-09 12:50:00,0.68119,0.68121,0.68116,0.6812,216900000.0
2005-05-09 12:51:00,0.6811,0.68114,0.68102,0.68114,125300003.0
2005-05-09 12:52:00,0.68112,0.68112,0.681,0.681,162300001.0
2005-05-09 12:53:00,0.68105,0.6811,0.68093,0.6811,101000002.0
2005-05-09 12:54:00,0.68108,0.68109,0.68102,0.68109,133299997.0
2005-05-09 12:55:00,0.68108,0.68114,0.68101,0.68112,174000001.0
2005-05-09 12:56:00,0.681,0.68106,0.68098,0.68103,163399999.0
2005-05-09 12:57:00,0.68107,0.68112,0.68097,0.68105,230199999.0
2005-05-09 12:58:00,0.68103,0.68103,0.68073,0.68073,184199999.0
2005-05-09 12:59:00,0.68092,0.68092,0.68068,0.68068,233700000.0
2005-05-09 13:00:00,0.68093,0.68115,0.68075,0.68115,124399998.0
2005-05-09 13:01:00,0.68125,0.68125,0.68116,0.68124,60899998.0
2005-05-09 13:02:00,0.68121,0.68135,0.68117,0.68135,72200000.0
2005-05-09 13:03:00,0.68128,0.68138,0.68128,0.68137,173799997.0
2005-05-09 13:04:00,0.6813,0.68132,0.68116,0.68132,123299998.0
2005-05-09 13:05:00,0.68134,0.68139,0.68134,0.68135,149099999.0
2005-05-09 13:06:00,0.68135,0.68145,0.68131,0.68143,199799994.0
2005-05-09 13:07:00,0.68138,0.68146,0.68129,0.68129,150400003.0
2005-05-09 13:08:00,0.68133,0.68136,0.68128,0.68134,240399999.0
2005-05-09 13:09:00,0.68125,0.68138,0.68121,0.68135,161299996.0
2005-05-09 13:10:00,0.68134,0.6814,0.68129,0.6814,97100001.0
2005-05-09 13:11:00,0.68137,0.68137,0.68125,0.68125,115999998.0
2005-05-09 13:12:00,0.68132,0.68137,0.68132,0.68135,133500000.0
2005-05-09 13:13:00,0.68129,0.68138,0.68129,0.68132,89300001.0
2005-05-09 13:14:00,0.68116,0.68126,0.68116,0.6812,136299999.0
2005-05-09 13:15:00,0.68112,0.6813,0.68112,0.6813,157300002.0
2005-05-09 13:16:00,0.68131,0.68131,0.68123,0.68131,240399999.0
2005-05-09 13:17:00,0.68131,0.68131,0.68116,0.68127,308000002.0
2005-05-09 13:18:00,0.68125,0.6813,0.68125,0.68127,179800000.0
2005-05-09 13:19:00,0.68121,0.68121,0.68112,0.68119,73400001.0
2005-05-09 13:20:00,0.68122,0.68128,0.68122,0.68122,176900002.0
2005-05-09 13:21:00,0.68118,0.6813,0.68118,0.68125,136600000.0
2005-05-09 13:22:00,0.68123,0.68127,0.68123,0.68127,67200001.0
2005-05-09 13:23:00,0.68125,0.68125,0.68119,0.68124,27100000.0
2005-05-09 13:24:00,0.68123,0.68125,0.68111,0.68111,117400001.0
2005-05-09 13:25:00,0.68119,0.68119,0.68104,0.68115,151899996.0
2005-05-09 13:26:00,0.6811,0.68118,0.68098,0.68118,130799996.0
2005-05-09 13:27:00,0.6812,0.68125,0.68109,0.68112,218200000.0
2005-05-09 13:28:00,0.68116,0.68116,0.68105,0.68108,84100001.0
2005-05-09 13:29:00,0.68113,0.68117,0.68099,0.68112,195499999.0
2005-05-09 13:30:00,0.68116,0.68117,0.68114,0.68117,66400000.0
2005-05-09 13:31:00,0.68111,0.68115,0.68102,0.68115,173799999.0
2005-05-09 13:32:00,0.68117,0.68121,0.68115,0.6812,287999999.0
2005-05-09 13:33:00,0.68114,0.68117,0.68111,0.68117,74899999.0
2005-05-09 13:34:00,0.68118,0.6812,0.6811,0.68119,213100000.0
2005-05-09 13:35:00,0.68117,0.68117,0.68106,0.68117,104400003.0
2005-05-09 13:36:00,0.68121,0.68121,0.68112,0.68121,90799998.0
2005-05-09 13:37:00,0.68116,0.6812,0.68108,0.6812,85499998.0
2005-05-09 13:38:00,0.68118,0.68118,0.68116,0.68116,50600001.0
2005-05-09 13:39:00,0.6811,0.68115,0.68107,0.68112,146000002.0
2005-05-09 13:40:00,0.68115,0.68115,0.68099,0.68114,144100001.0
2005-05-09 13:41:00,0.68107,0.68112,0.68099,0.681,201299999.0
2005-05-09 13:42:00,0.68108,0.68108,0.68094,0.68094,129800004.0
2005-05-09 13:43:00,0.68105,0.68117,0.68105,0.68116,125700000.0
2005-05-09 13:44:00,0.68117,0.68121,0.68108,0.68115,149300003.0
2005-05-09 13:45:00,0.68119,0.68122,0.6811,0.68112,141999997.0
2005-05-09 13:46:00,0.68115,0.68117,0.68114,0.68117,106899998.0
2005-05-09 13:47:00,0.68118,0.6812,0.68115,0.68115,244599997.0
2005-05-09 13:48:00,0.68116,0.68118,0.68111,0.68117,94800001.0
2005-05-09 13:49:00,0.6811,0.6811,0.68097,0.68101,72400002.0
2005-05-09 13:50:00,0.68103,0.68109,0.68099,0.68109,177099998.0
2005-05-09 13:51:00,0.68105,0.68107,0.68095,0.68104,284999997.0
2005-05-09 13:52:00,0.68098,0.681,0.6809,0.6809,226200002.0
2005-05-09 13:53:00,0.68105,0.6811,0.68102,0.68107,136500001.0
2005-05-09 13:54:00,0.68108,0.68108,0.68099,0.68103,184300002.0
2005-05-09 13:55:00,0.68105,0.68109,0.68105,0.68109,107800000.0
2005-05-09 13:56:00,0.68101,0.68103,0.68093,0.68103,88599999.0
2005-05-09 13:57:00,0.68097,0.68104,0.68092,0.681,128499999.0
2005-05-09 13:58:00,0.68103,0.68107,0.681,0.68102,165100003.0
2005-05-09 13:59:00,0.68107,0.68107,0.68101,0.68104,74299998.0
2005-05-09 14:00:00,0.68104,0.6811,0.68099,0.6811,207600001.0
2005-05-09 14:01:00,0.681,0.68117,0.68095,0.68117,118200000.0
2005-05-09 14:02:00,0.68117,0.68124,0.68109,0.68124,143600002.0
2005-05-09 14:03:00,0.68118,0.6812,0.6811,0.6812,173399995.0
2005-05-09 14:04:00,0.68128,0.68133,0.68123,0.68132,121200000.0
2005-05-09 14:05:00,0.6813,0.6813,0.68125,0.68127,141699999.0
2005-05-09 14:06:00,0.68122,0.68136,0.68118,0.68136,274399998.0
2005-05-09 14:07:00,0.68125,0.68138,0.68125,0.6813,358799993.0
2005-05-09 14:08:00,0.68132,0.68135,0.68124,0.68124,240400004.0
2005-05-09 14:09:00,0.68119,0.68121,0.68119,0.68121,54400002.0
2005-05-09 14:10:00,0.68124,0.68127,0.68117,0.68127,146900000.0
2005-05-09 14:11:00,0.68125,0.68131,0.68125,0.6813,89400002.0
2005-05-09 14:12:00,0.68135,0.68135,0.68132,0.68133,131300004.0
2005-05-09 14:13:00,0.68131,0.68135,0.68127,0.68135,87300002.0
2005-05-09 14:14:00,0.68119,0.68136,0.68119,0.68131,250699998.0
2005-05-09 14:15:00,0.68135,0.68144,0.68127,0.68129,174699999.0
2005-05-09 14:16:00,0.68132,0.68132,0.68126,0.68126,201499995.0
2005-05-09 14:17:00,0.68122,0.68122,0.68112,0.68119,133700000.0
2005-05-09 14:18:00,0.68114,0.68121,0.681,0.68121,132399997.0
2005-05-09 14:19:00,0.68117,0.68121,0.68109,0.68109,237000000.0
2005-05-09 14:20:00,0.68104,0.6812,0.68104,0.6812,131700002.0
2005-05-09 14:21:00,0.6811,0.68121,0.6811,0.6812,243800002.0
2005-05-09 14:22:00,0.68116,0.68119,0.68103,0.68119,165599999.0
2005-05-09 14:23:00,0.68114,0.68118,0.68108,0.68118,134100000.0
2005-05-09 14:24:00,0.68115,0.6812,0.68099,0.6812,136599997.0
2005-05-09 14:25:00,0.68115,0.68115,0.68103,0.68103,215400001.0
2005-05-09 14:26:00,0.6811,0.68122,0.68108,0.68122,201300001.0
2005-05-09 14:27:00,0.6812,0.6812,0.68108,0.68113,93799999.0
2005-05-09 14:28:00,0.68113,0.6812,0.68111,0.68117,269299994.0
2005-05-09 14:29:00,0.68114,0.68124,0.68114,0.6812,137900001.0
2005-05-09 14:30:00,0.68121,0.68129,0.68121,0.68125,166099998.0
2005-05-09 14:31:00,0.68118,0.68121,0.6811,0.6812,97200000.0
2005-05-09 14:32:00,0.68117,0.68127,0.68117,0.68125,214000000.0
2005-05-09 14:33:00,0.68122,0.68131,0.68122,0.68125,87599997.0
2005-05-09 14:34:00,0.68124,0.68124,0.68111,0.68116,135999999.0
2005-05-09 14:35:00,0.68114,0.68123,0.68113,0.68123,56200001.0
2005-05-09 14:36:00,0.68128,0.68128,0.68113,0.68126,185000005.0
2005-05-09 14:37:00,0.68125,0.68127,0.68121,0.68121,113400001.0
2005-05-09 14:38:00,0.68118,0.68118,0.68102,0.68114,246600000.0
2005-05-09 14:39:00,0.68116,0.68116,0.68105,0.68114,141200000.0
2005-05-09 14:40:00,0.68114,0.68114,0.68104,0.68112,165999999.0
2005-05-09 14:41:00,0.68097,0.6812,0.6809,0.68115,106300002.0
2005-05-09 14:42:00,0.68114,0.68115,0.68101,0.68105,154800001.0
2005-05-09 14:43:00,0.68109,0.68114,0.68099,0.68112,95099999.0
2005-05-09 14:44:00,0.68112,0.68112,0.681,0.68108,240599996.0
2005-05-09 14:45:00,0.68102,0.68105,0.68091,0.68101,226400001.0
2005-05-09 14:46:00,0.6809,0.68102,0.68086,0.68102,129600003.0
2005-05-09 14:47:00,0.68095,0.68095,0.68081,0.68085,66300001.0
2005-05-09 14:48:00,0.6808,0.68085,0.68071,0.68077,157499998.0
2005-05-09 14:49:00,0.68082,0.68091,0.68079,0.6809,127499999.0
2005-05-09 14:50:00,0.68087,0.68089,0.68083,0.68089,122099997.0
2005-05-09 14:51:00,0.6808,0.6808,0.68066,0.68078,206799999.0
2005-05-09 14:52:00,0.68067,0.68076,0.68062,0.68076,125600001.0
2005-05-09 14:53:00,0.6807,0.68075,0.68064,0.68075,179900001.0
2005-05-09 14:54:00,0.68066,0.68066,0.68053,0.68058,263599998.0
2005-05-09 14:55:00,0.68057,0.68073,0.68057,0.68073,147599996.0
2005-05-09 14:56:00,0.68064,0.68068,0.68059,0.68061,217500000.0
2005-05-09 14:57:00,0.68065,0.68067,0.68056,0.68067,116399997.0
2005-05-09 14:58:00,0.68062,0.68078,0.68062,0.68075,201199998.0
2005-05-09 14:59:00,0.68068,0.68075,0.68065,0.68075,127899999.0
2005-05-09 15:00:00,0.68058,0.68075,0.68058,0.68073,99799998.0
2005-05-09 15:01:00,0.68074,0.6808,0.6807,0.6808,176200001.0
2005-05-09 15:02:00,0.6808,0.6808,0.68072,0.68074,211700001.0
2005-05-09 15:03:00,0.68074,0.68083,0.68072,0.68078,221300005.0
2005-05-09 15:04:00,0.68073,0.68081,0.68063,0.68081,139200003.0
2005-05-09 15:05:00,0.6808,0.6808,0.68065,0.68079,133400001.0
2005-05-09 15:06:00,0.68083,0.6809,0.68083,0.68089,160400003.0
2005-05-09 15:07:00,0.6809,0.6809,0.68077,0.68087,122399998.0
2005-05-09 15:08:00,0.68083,0.68083,0.68069,0.68082,85300000.0
2005-05-09 15:09:00,0.68072,0.68079,0.6807,0.68074,153399999.0
2005-05-09 15:10:00,0.68078,0.68086,0.68077,0.68085,202600006.0
2005-05-09 15:11:00,0.68087,0.68093,0.68083,0.68093,138000002.0
2005-05-09 15:12:00,0.68093,0.68099,0.68084,0.68096,109599999.0
2005-05-09 15:13:00,0.68083,0.68098,0.68083,0.68095,111899998.0
2005-05-09 15:14:00,0.68095,0.68102,0.68092,0.68099,134500001.0
2005-05-09 15:15:00,0.68107,0.68108,0.68105,0.68106,100000003.0
2005-05-09 15:16:00,0.68102,0.68105,0.681,0.68102,213100003.0
2005-05-09 15:17:00,0.68105,0.68105,0.6809,0.68098,225300001.0
2005-05-09 15:18:00,0.68096,0.68102,0.68089,0.68099,184099998.0
2005-05-09 15:19:00,0.68093,0.68106,0.68093,0.68106,124699999.0
2005-05-09 15:20:00,0.68088,0.68095,0.68088,0.68095,198400001.0
2005-05-09 15:21:00,0.68098,0.68099,0.68087,0.68098,118199999.0
2005-05-09 15:22:00,0.68108,0.6811,0.68108,0.6811,49699999.0
2005-05-09 15:23:00,0.68097,0.68108,0.68094,0.681,145900001.0
2005-05-09 15:24:00,0.68107,0.6811,0.68105,0.6811,106700000.0
2005-05-09 15:25:00,0.68107,0.6811,0.68103,0.68104,164899999.0
2005-05-09 15:26:00,0.68112,0.68112,0.68102,0.6811,58900000.0
2005-05-09 15:27:00,0.68105,0.68109,0.68102,0.68108,234900004.0
2005-05-09 15:28:00,0.681,0.68102,0.68092,0.681,196099999.0
2005-05-09 15:29:00,0.68095,0.68103,0.68095,0.68103,96300003.0
2005-05-09 15:30:00,0.68092,0.68101,0.68092,0.68098,122799999.0
2005-05-09 15:31:00,0.68104,0.68107,0.68094,0.68103,69800001.0
2005-05-09 15:32:00,0.68103,0.68111,0.68101,0.6811,258899993.0
2005-05-09 15:33:00,0.68107,0.68118,0.68107,0.68118,133800000.0
2005-05-09 15:34:00,0.6812,0.68121,0.68115,0.68115,25300001.0
2005-05-09 15:35:00,0.68123,0.68123,0.68118,0.6812,178900000.0
2005-05-09 15:36:00,0.68115,0.68116,0.68107,0.68116,217400000.0
2005-05-09 15:37:00,0.68114,0.68116,0.6811,0.68113,167700002.0
2005-05-09 15:38:00,0.68107,0.6811,0.68102,0.6811,151100000.0
2005-05-09 15:39:00,0.68106,0.68111,0.68103,0.68111,148299998.0
2005-05-09 15:40:00,0.68108,0.68115,0.68107,0.68114,67500002.0
2005-05-09 15:41:00,0.68109,0.68114,0.68107,0.68113,239599998.0
2005-05-09 15:42:00,0.6812,0.68122,0.68118,0.68122,97500001.0
2005-05-09 15:43:00,0.68111,0.68116,0.68106,0.68116,156799999.0
2005-05-09 15:44:00,0.68116,0.68119,0.68105,0.68115,214699997.0
2005-05-09 15:45:00,0.68112,0.68112,0.68108,0.68112,112800001.0
2005-05-09 15:46:00,0.68107,0.68114,0.68106,0.68114,71400000.0
2005-05-09 15:47:00,0.68118,0.68118,0.68105,0.68112,106000001.0
2005-05-09 15:48:00,0.6811,0.68114,0.68105,0.68114,122700000.0
2005-05-09 15:49:00,0.68113,0.68121,0.68112,0.68112,145900001.0
2005-05-09 15:50:00,0.6811,0.6812,0.68109,0.68119,144700002.0
2005-05-09 15:51:00,0.68114,0.6813,0.68114,0.6813,137900001.0
2005-05-09 15:52:00,0.68117,0.68123,0.68108,0.68108,124400000.0
2005-05-09 15:53:00,0.6812,0.68125,0.68107,0.68125,139000000.0
2005-05-09 15:54:00,0.68126,0.68127,0.68116,0.68124,101900000.0
2005-05-09 15:55:00,0.68124,0.68125,0.68121,0.68125,98799998.0
2005-05-09 15:56:00,0.6813,0.6813,0.68125,0.68128,67000000.0
2005-05-09 15:57:00,0.68123,0.68127,0.68115,0.68124,216999998.0
2005-05-09 15:58:00,0.68123,0.68123,0.68108,0.68108,87700001.0
2005-05-09 15:59:00,0.68111,0.68122,0.68109,0.6811,182399999.0
2005-05-09 16:00:00,0.68118,0.68124,0.68105,0.68112,145299998.0
2005-05-09 16:01:00,0.68104,0.68136,0.68103,0.68136,111300000.0
2005-05-09 16:02:00,0.6813,0.6814,0.6813,0.68137,212300004.0
2005-05-09 16:03:00,0.68137,0.68137,0.68129,0.68137,47900001.0
2005-05-09 16:04:00,0.68137,0.68141,0.6813,0.68134,205299998.0
2005-05-09 16:05:00,0.68135,0.68147,0.68135,0.68147,212999998.0
2005-05-09 16:06:00,0.68145,0.68145,0.68136,0.6814,93500000.0
2005-05-09 16:07:00,0.68135,0.68139,0.68125,0.68139,88500000.0
2005-05-09 16:08:00,0.68139,0.68139,0.68129,0.68132,115500000.0
2005-05-09 16:09:00,0.68133,0.68137,0.68128,0.68128,87800001.0
2005-05-09 16:10:00,0.68132,0.68134,0.68125,0.68134,231600000.0
2005-05-09 16:11:00,0.6813,0.6813,0.68107,0.68124,168599998.0
2005-05-09 16:12:00,0.68108,0.68116,0.68108,0.68113,124499998.0
2005-05-09 16:13:00,0.68117,0.68117,0.68115,0.68116,69000000.0
2005-05-09 16:14:00,0.68116,0.68122,0.68116,0.68121,217199999.0
2005-05-09 16:15:00,0.6812,0.6812,0.68109,0.68109,149499998.0
2005-05-09 16:16:00,0.68106,0.68108,0.68095,0.68108,191600004.0
2005-05-09 16:17:00,0.68099,0.68109,0.68098,0.68109,206900004.0
2005-05-09 16:18:00,0.68108,0.68108,0.68098,0.68104,167000002.0
2005-05-09 16:19:00,0.681,0.681,0.68088,0.681,131899999.0
2005-05-09 16:20:00,0.68087,0.68102,0.68087,0.68102,98499999.0
2005-05-09 16:21:00,0.68106,0.68109,0.68089,0.68093,157200002.0
2005-05-09 16:22:00,0.68102,0.68107,0.68094,0.68102,112399996.0
2005-05-09 16:23:00,0.68103,0.68106,0.68097,0.68106,106399999.0
2005-05-09 16:24:00,0.68109,0.68109,0.68101,0.68102,262400004.0
2005-05-09 16:25:00,0.68104,0.68116,0.68104,0.68116,67400002.0
2005-05-09 16:26:00,0.68109,0.68109,0.68102,0.68107,19900000.0
2005-05-09 16:27:00,0.68105,0.68107,0.68097,0.68097,130799998.0
2005-05-09 16:28:00,0.68086,0.68097,0.68086,0.68097,41600001.0
2005-05-09 16:29:00,0.68098,0.68103,0.68095,0.68103,168200000.0
2005-05-09 16:30:00,0.68097,0.68097,0.68085,0.68097,208800000.0
2005-05-09 16:31:00,0.68085,0.68094,0.68084,0.68088,289400002.0
2005-05-09 16:32:00,0.68082,0.68095,0.6808,0.6809,183400002.0
2005-05-09 16:33:00,0.68094,0.68101,0.68088,0.681,234000000.0
2005-05-09 16:34:00,0.68092,0.681,0.6809,0.68095,169199999.0
2005-05-09 16:35:00,0.68093,0.68097,0.68086,0.68095,126799997.0
2005-05-09 16:36:00,0.68082,0.68098,0.68082,0.68095,186300001.0
2005-05-09 16:37:00,0.68092,0.68103,0.68092,0.68099,76199998.0
2005-05-09 16:38:00,0.681,0.681,0.68088,0.68095,108000003.0
2005-05-09 16:39:00,0.68095,0.68106,0.68095,0.68106,71799999.0
2005-05-09 16:40:00,0.68098,0.681,0.6809,0.681,91099999.0
2005-05-09 16:41:00,0.681,0.68107,0.681,0.68105,204600002.0
2005-05-09 16:42:00,0.68095,0.68099,0.68089,0.68096,166200000.0
2005-05-09 16:43:00,0.68097,0.681,0.68095,0.681,177400001.0
2005-05-09 16:44:00,0.68088,0.68102,0.68087,0.68102,103600000.0
2005-05-09 16:45:00,0.68092,0.68101,0.68092,0.68101,111700002.0
2005-05-09 16:46:00,0.681,0.68102,0.68093,0.68095,258599996.0
2005-05-09 16:47:00,0.68093,0.68095,0.68092,0.68092,88400001.0
2005-05-09 16:48:00,0.68093,0.68093,0.68082,0.68089,140700001.0
2005-05-09 16:49:00,0.68092,0.68095,0.68082,0.68093,211899995.0
2005-05-09 16:50:00,0.68092,0.68097,0.68088,0.68092,168100000.0
2005-05-09 16:51:00,0.68098,0.68104,0.68085,0.68094,192800000.0
2005-05-09 16:52:00,0.68091,0.68103,0.68091,0.681,333800001.0
2005-05-09 16:53:00,0.68094,0.68113,0.68094,0.68113,138000000.0
2005-05-09 16:54:00,0.68112,0.68112,0.68109,0.68109,137000000.0
2005-05-09 16:55:00,0.68113,0.68114,0.68107,0.68114,49600000.0
2005-05-09 16:56:00,0.68101,0.68108,0.68099,0.68102,218700002.0
2005-05-09 16:57:00,0.68102,0.68115,0.68102,0.68115,158000002.0
2005-05-09 16:58:00,0.68101,0.68111,0.68095,0.68111,101100001.0
2005-05-09 16:59:00,0.68113,0.68113,0.68098,0.68103,121800003.0
2005-05-09 17:00:00,0.68097,0.6811,0.68097,0.68101,95899999.0
2005-05-09 17:01:00,0.68105,0.68111,0.68096,0.68111,138099996.0
2005-05-09 17:02:00,0.68117,0.68126,0.6811,0.68122,188999998.0
2005-05-09 17:03:00,0.68123,0.68125,0.68119,0.6812,123200000.0
2005-05-09 17:04:00,0.68125,0.68131,0.68123,0.68126,208999996.0
2005-05-09 17:05:00,0.68125,0.68133,0.68125,0.68133,206100001.0
2005-05-09 17:06:00,0.68132,0.68138,0.68132,0.68135,191100002.0
2005-05-09 17:07:00,0.6813,0.6813,0.68117,0.68117,169099996.0
2005-05-09 17:08:00,0.68117,0.6813,0.68117,0.6813,145799998.0
2005-05-09 17:09:00,0.6813,0.68138,0.68127,0.68129,142199999.0
2005-05-09 17:10:00,0.68136,0.68136,0.68126,0.68135,174899999.0
2005-05-09 17:11:00,0.68129,0.68135,0.68125,0.68135,177999998.0
2005-05-09 17:12:00,0.68135,0.68135,0.68135,0.68135,85699996.0
2005-05-09 17:13:00,0.68135,0.68138,0.68125,0.68132,211699998.0
2005-05-09 17:14:00,0.68115,0.68137,0.68105,0.68136,130199999.0
2005-05-09 17:15:00,0.68133,0.68133,0.68124,0.68131,137099996.0
2005-05-09 17:16:00,0.68135,0.68138,0.6813,0.68132,140200003.0
2005-05-09 17:17:00,0.68135,0.68144,0.68119,0.68128,166999997.0
2005-05-09 17:18:00,0.68132,0.68135,0.68132,0.68135,57600000.0
2005-05-09 17:19:00,0.68136,0.68137,0.68132,0.68135,221499998.0
2005-05-09 17:20:00,0.68138,0.68138,0.68129,0.6813,153399995.0
2005-05-09 17:21:00,0.68132,0.68135,0.68129,0.6813,264899998.0
2005-05-09 17:22:00,0.68132,0.68135,0.68132,0.68133,123500002.0
2005-05-09 17:23:00,0.68132,0.68134,0.6813,0.6813,161399997.0
2005-05-09 17:24:00,0.68137,0.68137,0.68127,0.68132,115700002.0
2005-05-09 17:25:00,0.68131,0.68135,0.68129,0.68135,85500000.0
2005-05-09 17:26:00,0.68134,0.68137,0.68128,0.68132,113400003.0
2005-05-09 17:27:00,0.68132,0.68136,0.68129,0.68135,105500001.0
2005-05-09 17:28:00,0.68134,0.6814,0.6813,0.68138,120499999.0
2005-05-09 17:29:00,0.68138,0.68141,0.6813,0.68139,154000001.0
2005-05-09 17:30:00,0.68138,0.68138,0.68132,0.68135,192000001.0
2005-05-09 17:31:00,0.68139,0.68146,0.68135,0.68135,148200004.0
2005-05-09 17:32:00,0.68143,0.68158,0.68135,0.68158,103700002.0
2005-05-09 17:33:00,0.68146,0.68148,0.68136,0.68148,176700000.0
2005-05-09 17:34:00,0.68142,0.68149,0.68137,0.68149,140800004.0
2005-05-09 17:35:00,0.6814,0.68148,0.68136,0.68148,114100001.0
2005-05-09 17:36:00,0.68137,0.68147,0.68137,0.68145,119600001.0
2005-05-09 17:37:00,0.68143,0.68146,0.68131,0.68134,82900000.0
2005-05-09 17:38:00,0.68128,0.68134,0.68127,0.6813,225299998.0
2005-05-09 17:39:00,0.68128,0.68134,0.68128,0.68134,149199997.0
2005-05-09 17:40:00,0.68124,0.68129,0.6812,0.68127,190499998.0
2005-05-09 17:41:00,0.68115,0.68121,0.68107,0.68121,82599998.0
2005-05-09 17:42:00,0.68113,0.68117,0.68109,0.68109,100400001.0
2005-05-09 17:43:00,0.68109,0.68109,0.68098,0.681,94099998.0
2005-05-09 17:44:00,0.68105,0.68118,0.68104,0.68118,146300000.0
2005-05-09 17:45:00,0.68116,0.68116,0.681,0.68111,198700002.0
2005-05-09 17:46:00,0.68115,0.68115,0.68106,0.68115,170600000.0
2005-05-09 17:47:00,0.68116,0.68127,0.68113,0.68127,137299998.0
2005-05-09 17:48:00,0.68125,0.68131,0.68117,0.68131,116100002.0
2005-05-09 17:49:00,0.68126,0.68131,0.6812,0.68131,46800000.0
2005-05-09 17:50:00,0.68126,0.6813,0.68126,0.6813,74000002.0
2005-05-09 17:51:00,0.68132,0.68135,0.68132,0.68135,66400002.0
2005-05-09 17:52:00,0.6813,0.68135,0.68126,0.68134,118600000.0
2005-05-09 17:53:00,0.68135,0.68138,0.68124,0.68138,138400000.0
2005-05-09 17:54:00,0.68145,0.68161,0.68143,0.68161,93800002.0
2005-05-09 17:55:00,0.68161,0.68161,0.68142,0.68149,220199997.0
2005-05-09 17:56:00,0.68137,0.68142,0.68137,0.68141,118799996.0
2005-05-09 17:57:00,0.68147,0.68148,0.68147,0.68148,31300001.0
2005-05-09 17:58:00,0.68146,0.6815,0.68139,0.6815,112300001.0
2005-05-09 17:59:00,0.68156,0.68156,0.68141,0.68148,241299997.0
2005-05-09 18:00:00,0.68148,0.68156,0.68138,0.68156,122099999.0
2005-05-09 18:01:00,0.6815,0.6816,0.68149,0.68153,1195599991.0
2005-05-09 18:02:00,0.68155,0.68157,0.68144,0.68145,1480300002.0
2005-05-09 18:03:00,0.6815,0.68161,0.6815,0.68151,1759900004.0
2005-05-09 18:04:00,0.68147,0.6815,0.6814,0.68141,872000010.0
2005-05-09 18:05:00,0.68137,0.68141,0.68129,0.68141,1083499994.0
2005-05-09 18:06:00,0.68146,0.68149,0.68134,0.6814,1945900003.0
2005-05-09 18:07:00,0.68143,0.68146,0.68132,0.68141,1988799994.0
2005-05-09 18:08:00,0.6812,0.6813,0.6812,0.6813,838599996.0
2005-05-09 18:09:00,0.6815,0.6815,0.68138,0.68138,838599996.0
2005-05-09 18:10:00,0.68144,0.68147,0.68135,0.68135,1135199999.0
2005-05-09 18:11:00,0.6813,0.68142,0.68126,0.68142,1138799991.0
2005-05-09 18:12:00,0.68134,0.68139,0.68125,0.68125,825999990.0
2005-05-09 18:13:00,0.68132,0.68139,0.68125,0.68139,890899995.0
2005-05-09 18:14:00,0.6812,0.68127,0.68118,0.68125,1488899992.0
2005-05-09 18:15:00,0.68124,0.68131,0.68119,0.68129,1953500014.0
2005-05-09 18:16:00,0.68133,0.68133,0.68115,0.68124,1268400004.0
2005-05-09 18:17:00,0.68122,0.68137,0.68117,0.68136,531400000.0
2005-05-09 18:18:00,0.68135,0.68135,0.68126,0.68133,739399992.0
2005-05-09 18:19:00,0.68138,0.68138,0.68126,0.68135,871100006.0
2005-05-09 18:20:00,0.68138,0.68142,0.68134,0.68142,696399997.0
2005-05-09 18:21:00,0.68132,0.68141,0.68122,0.68134,1075000002.0
2005-05-09 18:22:00,0.68138,0.68147,0.68131,0.68147,1045499997.0
2005-05-09 18:23:00,0.68148,0.68148,0.68131,0.68143,1495399991.0
2005-05-09 18:24:00,0.68133,0.68144,0.68127,0.68134,1014199984.0
2005-05-09 18:25:00,0.68127,0.68132,0.68125,0.68127,796099998.0
2005-05-09 18:26:00,0.68132,0.68143,0.68129,0.68137,1149900005.0
2005-05-09 18:27:00,0.68139,0.68142,0.6813,0.68137,591700002.0
2005-05-09 18:28:00,0.68138,0.68143,0.68135,0.68143,681500001.0
2005-05-09 18:29:00,0.68139,0.6814,0.68128,0.68135,790599994.0
2005-05-09 18:30:00,0.68134,0.68137,0.68126,0.68137,727599995.0
2005-05-09 18:31:00,0.68135,0.68138,0.6813,0.68133,607800008.0
2005-05-09 18:32:00,0.68132,0.68139,0.68128,0.6813,760900002.0
2005-05-09 18:33:00,0.6813,0.6813,0.68118,0.68125,773600002.0
2005-05-09 18:34:00,0.68127,0.68132,0.68124,0.68128,951599999.0
2005-05-09 18:35:00,0.6813,0.68135,0.68121,0.68135,599400000.0
2005-05-09 18:36:00,0.68138,0.68143,0.68136,0.68143,96600000.0
2005-05-09 18:37:00,0.68135,0.68141,0.68124,0.68141,402999999.0
2005-05-09 18:38:00,0.68138,0.68139,0.68131,0.68139,262799996.0
2005-05-09 18:39:00,0.68135,0.68137,0.68127,0.68136,527499996.0
2005-05-09 18:40:00,0.68139,0.68139,0.68126,0.68131,321400002.0
2005-05-09 18:41:00,0.68132,0.68138,0.68128,0.68135,495200002.0
2005-05-09 18:42:00,0.68128,0.68134,0.68127,0.68134,414599990.0
2005-05-09 18:43:00,0.68126,0.68132,0.68123,0.68128,344300005.0
2005-05-09 18:44:00,0.68122,0.68128,0.68117,0.68127,635199988.0
2005-05-09 18:45:00,0.68123,0.68142,0.68121,0.68138,525399995.0
2005-05-09 18:46:00,0.68145,0.68145,0.68131,0.68138,79200001.0
2005-05-09 18:47:00,0.68142,0.68142,0.68129,0.68142,132499997.0
2005-05-09 18:48:00,0.68135,0.68142,0.68126,0.68142,405000003.0
2005-05-09 18:49:00,0.68127,0.68143,0.68127,0.68135,180399999.0
2005-05-09 18:50:00,0.68135,0.68137,0.68129,0.68137,117399996.0
2005-05-09 18:51:00,0.6814,0.68142,0.68136,0.6814,331299999.0
2005-05-09 18:52:00,0.68137,0.68143,0.68133,0.68143,330600004.0
2005-05-09 18:53:00,0.6814,0.68146,0.68133,0.68137,755100001.0
2005-05-09 18:54:00,0.6814,0.68148,0.68133,0.68148,291499994.0
2005-05-09 18:55:00,0.68145,0.68148,0.68136,0.68139,430799996.0
2005-05-09 18:56:00,0.68141,0.68156,0.68141,0.68151,481500000.0
2005-05-09 18:57:00,0.68154,0.68154,0.6814,0.68143,235400002.0
2005-05-09 18:58:00,0.68142,0.68153,0.68142,0.68144,1374199994.0
2005-05-09 18:59:00,0.68143,0.68155,0.68143,0.68153,572900000.0
2005-05-09 19:00:00,0.6815,0.68156,0.68141,0.68155,446900000.0
2005-05-09 19:01:00,0.68154,0.68156,0.68149,0.68155,208199999.0
2005-05-09 19:02:00,0.68157,0.68164,0.68156,0.68161,548399995.0
2005-05-09 19:03:00,0.68153,0.68161,0.68151,0.68152,534999999.0
2005-05-09 19:04:00,0.68158,0.68166,0.68158,0.68165,318299997.0
2005-05-09 19:05:00,0.68153,0.68163,0.68152,0.68161,477400001.0
2005-05-09 19:06:00,0.68156,0.68161,0.68153,0.68153,626500002.0
2005-05-09 19:07:00,0.6816,0.6816,0.68152,0.68152,246200002.0
2005-05-09 19:08:00,0.68158,0.68158,0.68145,0.6815,813900005.0
2005-05-09 19:09:00,0.68151,0.6816,0.68151,0.68156,611900003.0
2005-05-09 19:10:00,0.68155,0.68157,0.68146,0.68146,317399999.0
2005-05-09 19:11:00,0.68142,0.68148,0.6814,0.68148,216699998.0
2005-05-09 19:12:00,0.68145,0.68147,0.68143,0.68144,200000005.0
2005-05-09 19:13:00,0.68135,0.68144,0.68135,0.68143,352699996.0
2005-05-09 19:14:00,0.68139,0.68144,0.68134,0.68138,209800002.0
2005-05-09 19:15:00,0.68139,0.68153,0.68127,0.68147,422399997.0
2005-05-09 19:16:00,0.68138,0.68153,0.68127,0.68153,165200001.0
2005-05-09 19:17:00,0.68153,0.68153,0.6815,0.6815,401599997.0
2005-05-09 19:18:00,0.68117,0.68152,0.68117,0.68152,304800005.0
2005-05-09 19:19:00,0.68152,0.68158,0.68148,0.68158,408900003.0
2005-05-09 19:20:00,0.68147,0.68153,0.68147,0.68147,312500000.0
2005-05-09 19:21:00,0.68149,0.68162,0.68149,0.6815,342100004.0
2005-05-09 19:22:00,0.68153,0.68168,0.68153,0.68165,374799997.0
2005-05-09 19:23:00,0.68165,0.68168,0.68154,0.68165,378799992.0
2005-05-09 19:24:00,0.68165,0.68166,0.68163,0.68164,185500000.0
2005-05-09 19:25:00,0.68162,0.68163,0.68155,0.68162,163700003.0
2005-05-09 19:26:00,0.68157,0.6818,0.68141,0.68144,601100002.0
2005-05-09 19:27:00,0.68157,0.6816,0.68155,0.6816,883499998.0
2005-05-09 19:28:00,0.68158,0.68163,0.68158,0.68163,318199996.0
2005-05-09 19:29:00,0.68158,0.68158,0.68148,0.68158,410199997.0
2005-05-09 19:30:00,0.68156,0.68158,0.68151,0.68152,669700004.0
2005-05-09 19:31:00,0.6815,0.68156,0.68144,0.68154,836600000.0
2005-05-09 19:32:00,0.68154,0.68156,0.68146,0.68156,442300003.0
2005-05-09 19:33:00,0.6815,0.6815,0.68144,0.68148,320099998.0
2005-05-09 19:34:00,0.68143,0.68162,0.68131,0.68137,447599999.0
2005-05-09 19:35:00,0.68145,0.68147,0.68139,0.68147,506599999.0
2005-05-09 19:36:00,0.68148,0.68148,0.68132,0.68143,793200004.0
2005-05-09 19:37:00,0.68145,0.68152,0.6814,0.68148,491799993.0
2005-05-09 19:38:00,0.68155,0.68162,0.68132,0.68133,201599995.0
2005-05-09 19:39:00,0.68145,0.68151,0.68145,0.68147,1000399998.0
2005-05-09 19:40:00,0.68142,0.68149,0.68137,0.68137,623999996.0
2005-05-09 19:41:00,0.68136,0.68137,0.68129,0.68133,690300000.0
2005-05-09 19:42:00,0.68133,0.68135,0.6813,0.68135,429100003.0
2005-05-09 19:43:00,0.68134,0.68135,0.68132,0.68135,114099998.0
2005-05-09 19:44:00,0.68135,0.68135,0.68132,0.68132,385100000.0
2005-05-09 19:45:00,0.68135,0.68135,0.6813,0.68132,365199996.0
2005-05-09 19:46:00,0.68132,0.68134,0.68128,0.68134,215599995.0
2005-05-09 19:47:00,0.68135,0.68137,0.68132,0.68137,164000003.0
2005-05-09 19:48:00,0.68136,0.68136,0.6813,0.6813,61600001.0
2005-05-09 19:49:00,0.68127,0.68134,0.68126,0.68134,278500006.0
2005-05-09 19:50:00,0.68138,0.68151,0.68138,0.68146,393500001.0
2005-05-09 19:51:00,0.68148,0.6815,0.68136,0.68148,374400004.0
2005-05-09 19:52:00,0.6814,0.68144,0.68137,0.6814,154200002.0
2005-05-09 19:53:00,0.68136,0.68139,0.6813,0.68133,113999997.0
2005-05-09 19:54:00,0.68136,0.6814,0.68132,0.6814,76000003.0
2005-05-09 19:55:00,0.68142,0.68145,0.68138,0.68145,200799998.0
2005-05-09 19:56:00,0.68144,0.68144,0.68137,0.68137,152500002.0
2005-05-09 19:57:00,0.68135,0.68135,0.6813,0.68133,502600001.0
2005-05-09 19:58:00,0.68132,0.68134,0.68129,0.68132,215500000.0
2005-05-09 19:59:00,0.6813,0.68136,0.68124,0.68131,516900003.0
2005-05-09 20:00:00,0.68142,0.68142,0.68134,0.68134,219800000.0
2005-05-09 20:01:00,0.68132,0.68137,0.68131,0.68132,347300001.0
2005-05-09 20:02:00,0.68134,0.68144,0.68124,0.68129,125200003.0
2005-05-09 20:03:00,0.68132,0.68143,0.68129,0.68143,156200001.0
2005-05-09 20:04:00,0.68132,0.68136,0.68129,0.68134,131400001.0
2005-05-09 20:05:00,0.6813,0.6813,0.68126,0.6813,177800004.0
2005-05-09 20:06:00,0.68126,0.68134,0.68125,0.68132,91500001.0
2005-05-09 20:07:00,0.68123,0.68134,0.68123,0.68134,143999999.0
2005-05-09 20:08:00,0.68135,0.68138,0.68132,0.68135,808100008.0
2005-05-09 20:09:00,0.68131,0.68135,0.68126,0.68135,131900001.0
2005-05-09 20:10:00,0.68128,0.68133,0.68126,0.68133,196199999.0
2005-05-09 20:11:00,0.6813,0.68138,0.6813,0.68138,243099996.0
2005-05-09 20:12:00,0.68137,0.68137,0.68115,0.68134,1088500007.0
2005-05-09 20:13:00,0.68119,0.6813,0.68118,0.6812,335500004.0
2005-05-09 20:14:00,0.68116,0.68123,0.68116,0.68118,424599997.0
2005-05-09 20:15:00,0.6812,0.68126,0.68119,0.68122,764400004.0
2005-05-09 20:16:00,0.68125,0.68125,0.68112,0.68122,474399998.0
2005-05-09 20:17:00,0.68117,0.68127,0.68113,0.68123,102299998.0
2005-05-09 20:18:00,0.68126,0.68128,0.68115,0.68128,391699997.0
2005-05-09 20:19:00,0.68121,0.68131,0.68121,0.68129,537799999.0
2005-05-09 20:20:00,0.6813,0.6813,0.68119,0.68123,432699998.0
2005-05-09 20:21:00,0.68127,0.68127,0.68118,0.68121,95600001.0
2005-05-09 20:22:00,0.68115,0.68123,0.68115,0.68123,136000001.0
2005-05-09 20:23:00,0.68122,0.68129,0.68122,0.68125,544600003.0
2005-05-09 20:24:00,0.68118,0.68118,0.68113,0.68117,334300003.0
2005-05-09 20:25:00,0.68117,0.68125,0.68113,0.68125,518800003.0
2005-05-09 20:26:00,0.68125,0.68133,0.68123,0.68126,1011100001.0
2005-05-09 20:27:00,0.68121,0.68124,0.68115,0.68123,450500001.0
2005-05-09 20:28:00,0.68129,0.6813,0.68117,0.68125,435100006.0
2005-05-09 20:29:00,0.68132,0.68137,0.68127,0.68128,633499999.0
2005-05-09 20:30:00,0.68128,0.68142,0.68126,0.68142,1824199987.0
2005-05-09 20:31:00,0.68136,0.68144,0.68132,0.68132,989099995.0
2005-05-09 20:32:00,0.68137,0.68145,0.68129,0.68136,1574999992.0
2005-05-09 20:33:00,0.68135,0.68141,0.68131,0.68135,192499997.0
2005-05-09 20:34:00,0.6813,0.68137,0.68126,0.68132,371399996.0
2005-05-09 20:35:00,0.6814,0.68142,0.68132,0.6814,360500000.0
2005-05-09 20:36:00,0.68139,0.68141,0.68133,0.68137,306400002.0
2005-05-09 20:37:00,0.68133,0.68143,0.68133,0.68142,787899987.0
2005-05-09 20:38:00,0.68131,0.68146,0.68131,0.6814,812500004.0
2005-05-09 20:39:00,0.6814,0.68159,0.68138,0.68159,635600000.0
2005-05-09 20:40:00,0.68143,0.68158,0.68143,0.6815,474600006.0
2005-05-09 20:41:00,0.68153,0.6816,0.68152,0.68152,456199997.0
2005-05-09 20:42:00,0.68172,0.68172,0.68157,0.6817,139599997.0
2005-05-09 20:43:00,0.68155,0.68165,0.68155,0.6816,544900002.0
2005-05-09 20:44:00,0.68159,0.68159,0.68151,0.68157,1389799992.0
2005-05-09 20:45:00,0.68158,0.6816,0.68155,0.68157,387399997.0
2005-05-09 20:46:00,0.68162,0.68162,0.68155,0.68158,216500000.0
2005-05-09 20:47:00,0.6816,0.6817,0.68156,0.68162,562899994.0
2005-05-09 20:48:00,0.6816,0.68169,0.68158,0.6816,757499997.0
2005-05-09 20:49:00,0.68161,0.68167,0.68154,0.68165,372300003.0
2005-05-09 20:50:00,0.6816,0.68166,0.68152,0.68162,1284799991.0
2005-05-09 20:51:00,0.68155,0.68163,0.68153,0.68157,706599999.0
2005-05-09 20:52:00,0.68162,0.68163,0.68153,0.6816,410799999.0
2005-05-09 20:53:00,0.68153,0.68156,0.68145,0.68152,931300000.0
2005-05-09 20:54:00,0.68151,0.68152,0.68138,0.68152,508000000.0
2005-05-09 20:55:00,0.68148,0.68149,0.68134,0.68139,334500005.0
2005-05-09 20:56:00,0.68145,0.6815,0.68135,0.68148,903999993.0
2005-05-09 20:57:00,0.6814,0.68146,0.68136,0.68144,1106399997.0
2005-05-09 20:58:00,0.68139,0.68145,0.68134,0.68145,640100002.0
2005-05-09 20:59:00,0.68141,0.68144,0.68133,0.68135,1458600003.0
2005-05-09 21:00:00,0.68135,0.68135,0.68124,0.68131,1740999993.0
2005-05-09 21:01:00,0.68135,0.68138,0.68127,0.68138,1194699996.0
2005-05-09 21:02:00,0.68136,0.68136,0.68124,0.68134,508800001.0
2005-05-09 21:03:00,0.68135,0.6814,0.68127,0.68132,829099997.0
2005-05-09 21:04:00,0.68131,0.68135,0.68125,0.68132,611400007.0
2005-05-09 21:05:00,0.68132,0.68141,0.68132,0.68141,719800002.0
2005-05-09 21:06:00,0.68143,0.68146,0.68135,0.6814,612699994.0
2005-05-09 21:07:00,0.6815,0.6815,0.68139,0.6814,227100001.0
2005-05-09 21:08:00,0.6814,0.6814,0.68133,0.68137,150899998.0
2005-05-09 21:09:00,0.6814,0.68144,0.68136,0.68144,382199998.0
2005-05-09 21:10:00,0.68136,0.68143,0.68135,0.68143,141000000.0
2005-05-09 21:11:00,0.68143,0.68143,0.68137,0.68143,217300002.0
2005-05-09 21:12:00,0.68144,0.68152,0.68144,0.68151,118199999.0
2005-05-09 21:13:00,0.68151,0.68156,0.68147,0.68147,278099999.0
2005-05-09 21:14:00,0.6815,0.68158,0.68141,0.68148,688299999.0
2005-05-09 21:15:00,0.68143,0.68149,0.68141,0.68149,382400002.0
2005-05-09 21:16:00,0.68147,0.68148,0.68138,0.68147,370600005.0
2005-05-09 21:17:00,0.68147,0.68153,0.68139,0.68143,260200000.0
2005-05-09 21:18:00,0.68139,0.68153,0.68138,0.68153,198700002.0
2005-05-09 21:19:00,0.6815,0.6815,0.68139,0.6814,405299999.0
2005-05-09 21:20:00,0.68145,0.68148,0.68138,0.68139,1012000001.0
2005-05-09 21:21:00,0.68142,0.68146,0.6814,0.6814,261900001.0
2005-05-09 21:22:00,0.68141,0.68146,0.68135,0.68146,950900004.0
2005-05-09 21:23:00,0.68142,0.68142,0.68133,0.68133,210699999.0
2005-05-09 21:24:00,0.6814,0.6814,0.68135,0.68135,193400000.0
2005-05-09 21:25:00,0.68136,0.68149,0.68122,0.68137,185200000.0
2005-05-09 21:26:00,0.68139,0.68141,0.68138,0.6814,68600002.0
2005-05-09 21:27:00,0.68145,0.68145,0.68139,0.6814,187900000.0
2005-05-09 21:28:00,0.68144,0.68149,0.68136,0.68142,278700004.0
2005-05-09 21:29:00,0.68139,0.68141,0.68139,0.68141,82600000.0
2005-05-09 21:30:00,0.68138,0.68145,0.68135,0.68145,86900002.0
2005-05-09 21:31:00,0.68121,0.68152,0.68119,0.68133,225799998.0
2005-05-09 21:32:00,0.68143,0.68153,0.68139,0.68153,810499994.0
2005-05-09 21:33:00,0.6815,0.68156,0.68149,0.68149,467999996.0
2005-05-09 21:34:00,0.68148,0.68155,0.68148,0.68152,618400000.0
2005-05-09 21:35:00,0.6816,0.68161,0.68147,0.68153,338099996.0
2005-05-09 21:36:00,0.68159,0.68163,0.68156,0.68159,129399997.0
2005-05-09 21:37:00,0.68155,0.68155,0.68152,0.68155,259900003.0
2005-05-09 21:38:00,0.68152,0.68156,0.68145,0.68148,192600004.0
2005-05-09 21:39:00,0.68145,0.68159,0.68145,0.68159,173000003.0
2005-05-09 21:40:00,0.68159,0.68167,0.68148,0.68152,218899999.0
2005-05-09 21:41:00,0.68157,0.68166,0.68156,0.68166,156499997.0
2005-05-09 21:42:00,0.68162,0.68162,0.68144,0.6815,109600001.0
2005-05-09 21:43:00,0.68147,0.68159,0.68147,0.68155,235699998.0
2005-05-09 21:44:00,0.68156,0.68156,0.68148,0.68155,329700004.0
2005-05-09 21:45:00,0.68156,0.68157,0.68146,0.68154,257000000.0
2005-05-09 21:46:00,0.68155,0.68164,0.68141,0.68145,377000001.0
2005-05-09 21:47:00,0.68159,0.68171,0.68141,0.68171,344099997.0
2005-05-09 21:48:00,0.68173,0.68173,0.68162,0.68162,88700000.0
2005-05-09 21:49:00,0.68162,0.68168,0.68162,0.68168,201400002.0
2005-05-09 21:50:00,0.68168,0.6817,0.68165,0.6817,250799994.0
2005-05-09 21:51:00,0.68171,0.68177,0.68168,0.68171,268700002.0
2005-05-09 21:52:00,0.68165,0.68172,0.68165,0.68165,136599999.0
2005-05-09 21:53:00,0.68169,0.68169,0.68162,0.68162,101399999.0
2005-05-09 21:54:00,0.68164,0.68172,0.68163,0.68164,298100005.0
2005-05-09 21:55:00,0.6817,0.6817,0.68165,0.68165,193799997.0
2005-05-09 21:56:00,0.68169,0.68172,0.68166,0.68166,308700002.0
2005-05-09 21:57:00,0.68166,0.68168,0.68155,0.68168,336600002.0
2005-05-09 21:58:00,0.68167,0.68167,0.68159,0.68167,119000001.0
2005-05-09 21:59:00,0.68165,0.6817,0.68157,0.68168,424299999.0
2005-05-09 22:00:00,0.68168,0.68171,0.68165,0.68171,273100000.0
2005-05-09 22:01:00,0.68165,0.68172,0.68156,0.68172,294500000.0
2005-05-09 22:02:00,0.68172,0.68172,0.6816,0.6816,449899992.0
2005-05-09 22:03:00,0.68161,0.68168,0.6816,0.68168,278000003.0
2005-05-09 22:04:00,0.68172,0.68174,0.68157,0.68163,241800001.0
2005-05-09 22:05:00,0.68166,0.68173,0.68166,0.68168,187299997.0
2005-05-09 22:06:00,0.6817,0.6817,0.68167,0.68168,222899999.0
2005-05-09 22:07:00,0.68162,0.68165,0.68157,0.68165,146199999.0
2005-05-09 22:08:00,0.68164,0.68179,0.68149,0.68177,332299999.0
2005-05-09 22:09:00,0.68162,0.68165,0.6816,0.68165,185400000.0
2005-05-09 22:10:00,0.68162,0.68171,0.68162,0.68168,178599998.0
2005-05-09 22:11:00,0.68173,0.68187,0.6817,0.68182,205600002.0
2005-05-09 22:12:00,0.68164,0.68173,0.68162,0.68162,515700000.0
2005-05-09 22:13:00,0.68167,0.68168,0.68167,0.68168,153700000.0
2005-05-09 22:14:00,0.68169,0.68174,0.68169,0.68174,47499999.0
2005-05-09 22:15:00,0.68174,0.68176,0.68169,0.68172,637399996.0
2005-05-09 22:16:00,0.68172,0.68185,0.6816,0.68185,571599998.0
2005-05-09 22:17:00,0.68178,0.68181,0.68178,0.68178,25400000.0
2005-05-09 22:18:00,0.68179,0.68179,0.68177,0.68177,52600000.0
2005-05-09 22:19:00,0.68173,0.68175,0.68168,0.68172,135100002.0
2005-05-09 22:20:00,0.68171,0.68171,0.68163,0.6817,142900001.0
2005-05-09 22:21:00,0.68173,0.68176,0.68171,0.68176,293800001.0
2005-05-09 22:22:00,0.68172,0.68172,0.68165,0.6817,233400002.0
2005-05-09 22:23:00,0.68172,0.68182,0.68168,0.68168,475000006.0
2005-05-09 22:24:00,0.68168,0.68176,0.6816,0.68172,357400007.0
2005-05-09 22:25:00,0.68165,0.68173,0.68165,0.68167,193100000.0
2005-05-09 22:26:00,0.68176,0.68176,0.68163,0.68167,386900001.0
2005-05-09 22:27:00,0.68167,0.68168,0.68167,0.68167,25200000.0
2005-05-09 22:28:00,0.68166,0.68168,0.68155,0.68161,290599997.0
2005-05-09 22:29:00,0.68168,0.68168,0.68159,0.6816,427899993.0
2005-05-09 22:30:00,0.68121,0.68165,0.68119,0.68165,122200005.0
2005-05-09 22:31:00,0.68162,0.68163,0.68158,0.68163,78600002.0
2005-05-09 22:32:00,0.68153,0.68176,0.6814,0.68176,265599996.0
2005-05-09 22:33:00,0.68165,0.68173,0.68159,0.68163,189699998.0
2005-05-09 22:34:00,0.68158,0.68158,0.68153,0.68158,261999999.0
2005-05-09 22:35:00,0.68158,0.68161,0.68147,0.68161,193299999.0
2005-05-09 22:36:00,0.68158,0.68161,0.68142,0.68161,102100000.0
2005-05-09 22:37:00,0.68174,0.68179,0.68161,0.68169,372300005.0
2005-05-09 22:38:00,0.68163,0.68175,0.68158,0.68175,129900002.0
2005-05-09 22:39:00,0.6816,0.68172,0.68155,0.68169,252200003.0
2005-05-09 22:40:00,0.6817,0.68171,0.68164,0.6817,292300002.0
2005-05-09 22:41:00,0.6817,0.68173,0.6817,0.68172,328500006.0
2005-05-09 22:42:00,0.6816,0.6817,0.68151,0.68169,327299999.0
2005-05-09 22:43:00,0.68162,0.68162,0.68145,0.68145,145800001.0
2005-05-09 22:44:00,0.68151,0.68159,0.68147,0.68159,134099998.0
2005-05-09 22:45:00,0.68161,0.68163,0.68147,0.68161,64900000.0
2005-05-09 22:46:00,0.68164,0.6818,0.68164,0.6818,121300001.0
2005-05-09 22:47:00,0.68181,0.68184,0.68172,0.68175,120800000.0
2005-05-09 22:48:00,0.68174,0.68181,0.68166,0.68175,312800001.0
2005-05-09 22:49:00,0.68176,0.68176,0.68161,0.68168,209199999.0
2005-05-09 22:50:00,0.68162,0.68162,0.68146,0.6815,51200000.0
2005-05-09 22:51:00,0.68157,0.68157,0.68154,0.68154,109200001.0
2005-05-09 22:52:00,0.68145,0.68153,0.68145,0.68153,137199997.0
2005-05-09 22:53:00,0.68154,0.68171,0.68154,0.68163,78200001.0
2005-05-09 22:54:00,0.68158,0.68166,0.68152,0.68164,165299996.0
2005-05-09 22:55:00,0.68159,0.68163,0.68159,0.68163,53300001.0
2005-05-09 22:56:00,0.68164,0.68164,0.68156,0.68158,114099998.0
2005-05-09 22:57:00,0.68158,0.68162,0.68155,0.68158,228299995.0
2005-05-09 22:58:00,0.68157,0.6816,0.6815,0.68155,386699997.0
2005-05-09 22:59:00,0.6815,0.68156,0.68138,0.68138,301000003.0
2005-05-09 23:00:00,0.68125,0.68158,0.68125,0.68152,161200003.0
2005-05-09 23:01:00,0.68148,0.68154,0.68137,0.68149,140400001.0
2005-05-09 23:02:00,0.68147,0.68159,0.68136,0.68155,186900001.0
2005-05-09 23:03:00,0.68138,0.68165,0.68138,0.68165,134800000.0
2005-05-09 23:04:00,0.68154,0.68159,0.68133,0.68157,97400000.0
2005-05-09 23:05:00,0.68167,0.68171,0.68137,0.68169,135500001.0
2005-05-09 23:06:00,0.68172,0.68178,0.68154,0.68177,199500003.0
2005-05-09 23:07:00,0.68177,0.68184,0.68157,0.68176,180599999.0
2005-05-09 23:08:00,0.68167,0.68181,0.68158,0.68179,273000000.0
2005-05-09 23:09:00,0.6819,0.6819,0.6817,0.68183,208600000.0
2005-05-09 23:10:00,0.68163,0.68196,0.68154,0.68196,56500000.0
2005-05-09 23:11:00,0.68173,0.68207,0.68173,0.68192,228399997.0
2005-05-09 23:12:00,0.68198,0.68203,0.68167,0.68196,245000001.0
2005-05-09 23:13:00,0.68187,0.68252,0.68187,0.6825,137400001.0
2005-05-09 23:14:00,0.68218,0.68246,0.68202,0.68243,95200001.0
2005-05-09 23:15:00,0.68218,0.68226,0.68192,0.68192,116500001.0
2005-05-09 23:16:00,0.682,0.68208,0.6819,0.68194,86099999.0
2005-05-09 23:17:00,0.682,0.68219,0.68194,0.68205,155300002.0
2005-05-09 23:18:00,0.68191,0.682,0.68178,0.682,143500002.0
2005-05-09 23:19:00,0.68207,0.68215,0.682,0.68211,240900001.0
2005-05-09 23:20:00,0.68158,0.682,0.68158,0.682,122099995.0
2005-05-09 23:21:00,0.68203,0.68205,0.68195,0.68205,127099998.0
2005-05-09 23:22:00,0.68195,0.68198,0.68121,0.68178,134299999.0
2005-05-09 23:23:00,0.6818,0.682,0.6818,0.68193,274000002.0
2005-05-09 23:24:00,0.6819,0.68208,0.6819,0.68205,88300002.0
2005-05-09 23:25:00,0.68202,0.68205,0.68188,0.682,194300000.0
2005-05-09 23:26:00,0.68182,0.68203,0.68182,0.68193,83699999.0
2005-05-09 23:27:00,0.68193,0.68202,0.68189,0.68189,82300002.0
2005-05-09 23:28:00,0.68195,0.68205,0.68195,0.68203,144199998.0
2005-05-09 23:29:00,0.68205,0.68207,0.68196,0.68196,155099999.0
2005-05-09 23:30:00,0.682,0.68206,0.68188,0.68188,184999998.0
2005-05-09 23:31:00,0.68178,0.68206,0.68178,0.68206,87700001.0
2005-05-09 23:32:00,0.68207,0.68207,0.68202,0.68205,156899998.0
2005-05-09 23:33:00,0.68208,0.68208,0.682,0.68205,182799998.0
2005-05-09 23:34:00,0.68173,0.68201,0.68166,0.68195,83600001.0
2005-05-09 23:35:00,0.68204,0.68212,0.68194,0.68212,182299998.0
2005-05-09 23:36:00,0.68213,0.68218,0.68208,0.68218,197200000.0
2005-05-09 23:37:00,0.68228,0.68229,0.68222,0.68229,85299999.0
2005-05-09 23:38:00,0.68225,0.68231,0.68225,0.68229,91700000.0
2005-05-09 23:39:00,0.68207,0.68212,0.68196,0.68212,76200001.0
2005-05-09 23:40:00,0.68216,0.68216,0.68192,0.68214,127000003.0
2005-05-09 23:41:00,0.68222,0.68229,0.68187,0.68198,121799999.0
2005-05-09 23:42:00,0.68222,0.68222,0.68222,0.68222,4800000.0
2005-05-09 23:43:00,0.68227,0.68227,0.68207,0.68224,245000001.0
2005-05-09 23:44:00,0.68232,0.68232,0.68227,0.68228,30400000.0
2005-05-09 23:45:00,0.68226,0.68227,0.68226,0.68227,23100000.0
2005-05-09 23:46:00,0.68218,0.68224,0.68209,0.68223,126399999.0
2005-05-09 23:47:00,0.68224,0.68224,0.68219,0.68219,62299999.0
2005-05-09 23:48:00,0.68205,0.68211,0.68193,0.682,82500001.0
2005-05-09 23:49:00,0.68211,0.68221,0.68203,0.68221,53300001.0
2005-05-09 23:50:00,0.68206,0.6821,0.68198,0.68205,196299999.0
2005-05-09 23:51:00,0.68207,0.68208,0.68187,0.68187,89999998.0
2005-05-09 23:52:00,0.68183,0.68195,0.68183,0.68195,210400003.0
2005-05-09 23:53:00,0.68185,0.68196,0.68178,0.68178,210000000.0
2005-05-09 23:54:00,0.68182,0.68209,0.68182,0.68206,123300000.0
2005-05-09 23:55:00,0.68207,0.68213,0.68206,0.68207,138300000.0
2005-05-09 23:56:00,0.68201,0.68201,0.68194,0.682,213100000.0
2005-05-09 23:57:00,0.68191,0.68191,0.68177,0.68188,162900000.0
2005-05-09 23:58:00,0.68195,0.68198,0.68164,0.68187,155800001.0
2005-05-09 23:59:00,0.68188,0.68192,0.68187,0.68187,58700001.0
2005-05-10 00:00:00,0.68195,0.68195,0.68186,0.68192,149900000.0
2005-05-10 00:01:00,0.68198,0.682,0.68194,0.68199,119300002.0
2005-05-10 00:02:00,0.68196,0.68201,0.68184,0.68201,142900001.0
2005-05-10 00:03:00,0.68201,0.68201,0.68199,0.68199,63199999.0
2005-05-10 00:04:00,0.68196,0.68198,0.68195,0.68197,79100003.0
2005-05-10 00:05:00,0.68192,0.68192,0.6819,0.68191,76499998.0
2005-05-10 00:06:00,0.68185,0.68193,0.6817,0.68193,174099999.0
2005-05-10 00:07:00,0.68206,0.68206,0.68199,0.68202,219500002.0
2005-05-10 00:08:00,0.68202,0.68209,0.68202,0.68203,243400000.0
2005-05-10 00:09:00,0.68205,0.68205,0.68202,0.68202,107000001.0
2005-05-10 00:10:00,0.68207,0.68209,0.68188,0.68195,255200004.0
2005-05-10 00:11:00,0.68205,0.68205,0.68198,0.68198,64700001.0
2005-05-10 00:12:00,0.68199,0.68209,0.68198,0.68209,134800003.0
2005-05-10 00:13:00,0.68199,0.68207,0.68199,0.68205,96099998.0
2005-05-10 00:14:00,0.68205,0.68206,0.68205,0.68206,41600001.0
2005-05-10 00:15:00,0.68211,0.68215,0.68207,0.68207,163599999.0
2005-05-10 00:16:00,0.68203,0.68213,0.68198,0.68212,170599997.0
2005-05-10 00:17:00,0.68205,0.68225,0.68193,0.68225,178900000.0
2005-05-10 00:18:00,0.68205,0.68213,0.68187,0.68213,183100002.0
2005-05-10 00:19:00,0.68205,0.68213,0.68187,0.68204,300199998.0
2005-05-10 00:20:00,0.68197,0.68203,0.68197,0.68203,86300004.0
2005-05-10 00:21:00,0.68202,0.68202,0.68184,0.68192,186999999.0
2005-05-10 00:22:00,0.682,0.68207,0.68195,0.68207,224200001.0
2005-05-10 00:23:00,0.68203,0.68203,0.682,0.682,79799999.0
2005-05-10 00:24:00,0.68202,0.68205,0.68199,0.68202,183500005.0
2005-05-10 00:25:00,0.682,0.68206,0.682,0.68203,108800000.0
2005-05-10 00:26:00,0.68206,0.68206,0.68197,0.682,133300002.0
2005-05-10 00:27:00,0.682,0.682,0.68186,0.68193,139299997.0
2005-05-10 00:28:00,0.68199,0.68202,0.68196,0.68198,113900000.0
2005-05-10 00:29:00,0.68198,0.68198,0.68192,0.68192,72600000.0
2005-05-10 00:30:00,0.68199,0.68201,0.68194,0.68201,116200003.0
2005-05-10 00:31:00,0.682,0.682,0.68194,0.68197,94900002.0
2005-05-10 00:32:00,0.68195,0.68195,0.68187,0.68194,145499997.0
2005-05-10 00:33:00,0.6819,0.68197,0.68188,0.68195,156000001.0
2005-05-10 00:34:00,0.68188,0.68193,0.68184,0.68193,234499997.0
2005-05-10 00:35:00,0.68188,0.68188,0.68178,0.68186,224900000.0
2005-05-10 00:36:00,0.68183,0.68193,0.68181,0.68193,135000002.0
2005-05-10 00:37:00,0.68192,0.68192,0.68174,0.68185,167900000.0
2005-05-10 00:38:00,0.68185,0.68189,0.68181,0.68186,190300003.0
2005-05-10 00:39:00,0.68184,0.68191,0.68177,0.68191,123400001.0
2005-05-10 00:40:00,0.68196,0.68196,0.68175,0.68178,131200000.0
2005-05-10 00:41:00,0.68176,0.68193,0.68176,0.68193,248799998.0
2005-05-10 00:42:00,0.68202,0.68205,0.68194,0.68194,238200002.0
2005-05-10 00:43:00,0.6819,0.68195,0.6819,0.68195,8000000.0
2005-05-10 00:44:00,0.682,0.68206,0.68196,0.68203,117499999.0
2005-05-10 00:45:00,0.68195,0.68202,0.68193,0.68193,229599997.0
2005-05-10 00:46:00,0.68197,0.68202,0.68189,0.68198,145300003.0
2005-05-10 00:47:00,0.68188,0.68198,0.68184,0.68198,83800002.0
2005-05-10 00:48:00,0.68195,0.68208,0.68184,0.68208,282000002.0
2005-05-10 00:49:00,0.68205,0.68205,0.68194,0.68195,157099998.0
2005-05-10 00:50:00,0.682,0.682,0.68195,0.68195,16100000.0
2005-05-10 00:51:00,0.68201,0.68205,0.68191,0.68205,134100000.0
2005-05-10 00:52:00,0.68189,0.68194,0.68189,0.6819,73499998.0
2005-05-10 00:53:00,0.6819,0.68193,0.6819,0.68193,64999998.0
2005-05-10 00:54:00,0.68195,0.68195,0.68192,0.68192,98100001.0
2005-05-10 00:55:00,0.68192,0.68192,0.68188,0.68192,120400000.0
2005-05-10 00:56:00,0.68185,0.68187,0.68173,0.68187,62800000.0
2005-05-10 00:57:00,0.68187,0.68187,0.68174,0.6818,71200000.0
2005-05-10 00:58:00,0.68201,0.68201,0.68201,0.68201,5600000.0
2005-05-10 00:59:00,0.68188,0.68191,0.68186,0.68187,81399999.0
2005-05-10 01:00:00,0.68186,0.68196,0.68186,0.68195,108900001.0
2005-05-10 01:01:00,0.682,0.68209,0.68193,0.68209,169600000.0
2005-05-10 01:02:00,0.68203,0.68208,0.6819,0.68208,132400001.0
2005-05-10 01:03:00,0.68213,0.68213,0.68194,0.68211,258400002.0
2005-05-10 01:04:00,0.68208,0.68208,0.68191,0.68198,162000001.0
2005-05-10 01:05:00,0.68207,0.68211,0.68199,0.68209,172099998.0
2005-05-10 01:06:00,0.68203,0.68203,0.6819,0.68195,83600001.0
2005-05-10 01:07:00,0.68197,0.68203,0.68194,0.68196,168200002.0
2005-05-10 01:08:00,0.68197,0.68203,0.68193,0.682,140500000.0
2005-05-10 01:09:00,0.68192,0.68209,0.68189,0.68209,127600001.0
2005-05-10 01:10:00,0.68208,0.68208,0.68185,0.682,203099999.0
2005-05-10 01:11:00,0.68177,0.68222,0.68177,0.68199,276700005.0
2005-05-10 01:12:00,0.68209,0.68213,0.68199,0.68203,90799999.0
2005-05-10 01:13:00,0.68224,0.68224,0.68198,0.68212,156400002.0
2005-05-10 01:14:00,0.68208,0.68214,0.68195,0.68214,97499999.0
2005-05-10 01:15:00,0.68211,0.68211,0.68204,0.68206,120500002.0
2005-05-10 01:16:00,0.6821,0.68213,0.68203,0.68213,103499999.0
2005-05-10 01:17:00,0.68202,0.68215,0.68202,0.68215,80600003.0
2005-05-10 01:18:00,0.68207,0.68218,0.68207,0.68218,38300001.0
2005-05-10 01:19:00,0.68226,0.68228,0.68217,0.68217,160000002.0
2005-05-10 01:20:00,0.68221,0.68225,0.68217,0.68221,169600005.0
2005-05-10 01:21:00,0.68223,0.68225,0.68223,0.68225,116699997.0
2005-05-10 01:22:00,0.68228,0.68228,0.68222,0.68225,86100001.0
2005-05-10 01:23:00,0.68223,0.68223,0.68219,0.68219,8500000.0
2005-05-10 01:24:00,0.6822,0.68223,0.68217,0.68217,106599998.0
2005-05-10 01:25:00,0.6822,0.6822,0.68218,0.68218,71900000.0
2005-05-10 01:26:00,0.68225,0.68226,0.68209,0.68209,173899996.0
2005-05-10 01:27:00,0.68224,0.68228,0.6821,0.68228,202499994.0
2005-05-10 01:28:00,0.68232,0.68232,0.68223,0.68225,81799999.0
2005-05-10 01:29:00,0.6823,0.68233,0.68227,0.68233,90900002.0
2005-05-10 01:30:00,0.68223,0.68223,0.68212,0.68221,186400000.0
2005-05-10 01:31:00,0.6822,0.68227,0.68207,0.68227,125500004.0
2005-05-10 01:32:00,0.68224,0.68224,0.68177,0.68221,150299998.0
2005-05-10 01:33:00,0.68233,0.68233,0.68171,0.68171,166600002.0
2005-05-10 01:34:00,0.68186,0.68234,0.68186,0.68234,108700003.0
2005-05-10 01:35:00,0.68249,0.68252,0.68245,0.68246,197400002.0
2005-05-10 01:36:00,0.68238,0.68238,0.68232,0.68233,144799999.0
2005-05-10 01:37:00,0.68242,0.68242,0.68229,0.68235,118699998.0
2005-05-10 01:38:00,0.68232,0.6824,0.68232,0.6824,181400000.0
2005-05-10 01:39:00,0.68242,0.68245,0.68232,0.68245,76099999.0
2005-05-10 01:40:00,0.68227,0.68239,0.68227,0.68238,153500000.0
2005-05-10 01:41:00,0.68238,0.68241,0.68233,0.68233,254000003.0
2005-05-10 01:42:00,0.68219,0.68235,0.68211,0.68235,142300002.0
2005-05-10 01:43:00,0.68242,0.68243,0.68237,0.68242,97099999.0
2005-05-10 01:44:00,0.68236,0.68237,0.68229,0.68229,165100004.0
2005-05-10 01:45:00,0.68236,0.68241,0.68225,0.68241,128500002.0
2005-05-10 01:46:00,0.68218,0.68227,0.68186,0.68227,83400002.0
2005-05-10 01:47:00,0.68225,0.68236,0.68225,0.68229,218700001.0
2005-05-10 01:48:00,0.68222,0.68241,0.68217,0.68241,194400000.0
2005-05-10 01:49:00,0.68242,0.68245,0.6824,0.6824,50400000.0
2005-05-10 01:50:00,0.68236,0.68237,0.68231,0.68237,94100002.0
2005-05-10 01:51:00,0.68247,0.68255,0.68247,0.68255,126900000.0
2005-05-10 01:52:00,0.68213,0.6825,0.68209,0.6825,157000000.0
2005-05-10 01:53:00,0.68243,0.68247,0.6824,0.68245,213499999.0
2005-05-10 01:54:00,0.68242,0.68245,0.68233,0.68242,138600001.0
2005-05-10 01:55:00,0.68257,0.68261,0.68225,0.68234,202800000.0
2005-05-10 01:56:00,0.6824,0.6824,0.68232,0.68238,142000002.0
2005-05-10 01:57:00,0.68234,0.68237,0.6823,0.68237,91700003.0
2005-05-10 01:58:00,0.68231,0.6824,0.68228,0.68237,135200000.0
2005-05-10 01:59:00,0.68237,0.68239,0.68236,0.68237,29600000.0
2005-05-10 02:00:00,0.68235,0.6824,0.68234,0.68236,129200000.0
2005-05-10 02:01:00,0.6823,0.68238,0.68223,0.6823,201200002.0
2005-05-10 02:02:00,0.6823,0.68245,0.68222,0.68245,157099999.0
2005-05-10 02:03:00,0.68239,0.68239,0.68216,0.68238,95100001.0
2005-05-10 02:04:00,0.68215,0.6823,0.68211,0.68211,116300004.0
2005-05-10 02:05:00,0.68214,0.68236,0.68214,0.68235,112100002.0
2005-05-10 02:06:00,0.68211,0.68235,0.68211,0.68235,105399998.0
2005-05-10 02:07:00,0.68247,0.68248,0.68236,0.68241,218700007.0
2005-05-10 02:08:00,0.68237,0.68237,0.68228,0.68233,118199996.0
2005-05-10 02:09:00,0.68241,0.68248,0.68239,0.68248,108599999.0
2005-05-10 02:10:00,0.68246,0.68258,0.68246,0.68256,181500002.0
2005-05-10 02:11:00,0.68259,0.68259,0.68253,0.68258,163400002.0
2005-05-10 02:12:00,0.68245,0.68247,0.68245,0.68247,43300002.0
2005-05-10 02:13:00,0.68248,0.68252,0.68241,0.68252,157099999.0
2005-05-10 02:14:00,0.68244,0.68251,0.68244,0.68247,37700000.0
2005-05-10 02:15:00,0.68245,0.68248,0.68237,0.68245,258899997.0
2005-05-10 02:16:00,0.68245,0.68248,0.68238,0.68243,120099999.0
2005-05-10 02:17:00,0.68237,0.68247,0.68237,0.68246,110499999.0
2005-05-10 02:18:00,0.68245,0.68249,0.68237,0.68245,189000001.0
2005-05-10 02:19:00,0.68241,0.68241,0.6823,0.68238,192800002.0
2005-05-10 02:20:00,0.68239,0.68248,0.68237,0.68243,102299999.0
2005-05-10 02:21:00,0.68233,0.68243,0.68233,0.68233,130699999.0
2005-05-10 02:22:00,0.68229,0.68242,0.68228,0.68242,145400001.0
2005-05-10 02:23:00,0.68242,0.68242,0.68232,0.68241,119700002.0
2005-05-10 02:24:00,0.6824,0.6824,0.68228,0.6824,172099999.0
2005-05-10 02:25:00,0.68229,0.68237,0.68228,0.68237,122899999.0
2005-05-10 02:26:00,0.68227,0.68236,0.68227,0.68227,140300003.0
2005-05-10 02:27:00,0.68229,0.68231,0.68219,0.68222,107899998.0
2005-05-10 02:28:00,0.68229,0.68231,0.68217,0.68222,230199993.0
2005-05-10 02:29:00,0.68225,0.68231,0.68225,0.68227,57400001.0
2005-05-10 02:30:00,0.68222,0.68229,0.68222,0.68225,180399999.0
2005-05-10 02:31:00,0.68228,0.68232,0.6822,0.68222,171499999.0
2005-05-10 02:32:00,0.68232,0.68234,0.68232,0.68232,96200003.0
2005-05-10 02:33:00,0.68226,0.68227,0.68219,0.68227,87000000.0
2005-05-10 02:34:00,0.68227,0.6823,0.68227,0.6823,108400002.0
2005-05-10 02:35:00,0.68222,0.68234,0.68215,0.68224,118500000.0
2005-05-10 02:36:00,0.68223,0.68228,0.68221,0.68227,128699998.0
2005-05-10 02:37:00,0.68228,0.6823,0.68227,0.6823,147499999.0
2005-05-10 02:38:00,0.68226,0.68228,0.68223,0.68228,182799999.0
2005-05-10 02:39:00,0.68228,0.68228,0.68225,0.68225,63799999.0
2005-05-10 02:40:00,0.68229,0.68229,0.68223,0.68229,112600001.0
2005-05-10 02:41:00,0.68222,0.68225,0.68218,0.68218,150399998.0
2005-05-10 02:42:00,0.6821,0.68217,0.6821,0.68215,196900001.0
2005-05-10 02:43:00,0.68224,0.68227,0.68218,0.68223,235300005.0
2005-05-10 02:44:00,0.68218,0.68223,0.68217,0.68217,200600000.0
2005-05-10 02:45:00,0.68212,0.68212,0.68205,0.6821,91100002.0
2005-05-10 02:46:00,0.68208,0.6821,0.68203,0.68207,164300003.0
2005-05-10 02:47:00,0.68212,0.68213,0.68207,0.68207,321400004.0
2005-05-10 02:48:00,0.68205,0.68208,0.68189,0.68198,157399998.0
2005-05-10 02:49:00,0.682,0.682,0.68197,0.68198,4000000.0
2005-05-10 02:50:00,0.68197,0.682,0.68196,0.682,137900002.0
2005-05-10 02:51:00,0.68193,0.68194,0.68184,0.68194,145399996.0
2005-05-10 02:52:00,0.68188,0.68193,0.68186,0.68193,165899997.0
2005-05-10 02:53:00,0.68193,0.68193,0.68182,0.68182,53700002.0
2005-05-10 02:54:00,0.68193,0.68196,0.6818,0.6819,98699998.0
2005-05-10 02:55:00,0.68195,0.68201,0.68193,0.68198,97600002.0
2005-05-10 02:56:00,0.68203,0.68205,0.682,0.68205,82100001.0
2005-05-10 02:57:00,0.68197,0.68198,0.68188,0.68198,155799996.0
2005-05-10 02:58:00,0.682,0.682,0.68186,0.682,146899998.0
2005-05-10 02:59:00,0.68197,0.68208,0.68193,0.68208,151700003.0
2005-05-10 03:00:00,0.68207,0.68207,0.68195,0.68202,173199997.0
2005-05-10 03:01:00,0.682,0.682,0.68192,0.68195,107100004.0
2005-05-10 03:02:00,0.682,0.68203,0.68196,0.68203,115700001.0
2005-05-10 03:03:00,0.68198,0.68202,0.68197,0.68202,128300004.0
2005-05-10 03:04:00,0.68199,0.68206,0.68199,0.682,181300004.0
2005-05-10 03:05:00,0.68203,0.68209,0.68192,0.68209,239999999.0
2005-05-10 03:06:00,0.68213,0.68218,0.68205,0.68218,107199999.0
2005-05-10 03:07:00,0.68209,0.6821,0.682,0.6821,136900001.0
2005-05-10 03:08:00,0.68201,0.68211,0.68198,0.68211,151000000.0
2005-05-10 03:09:00,0.68202,0.6821,0.68195,0.68208,194099994.0
2005-05-10 03:10:00,0.68216,0.68217,0.68209,0.6821,150700001.0
2005-05-10 03:11:00,0.6821,0.68215,0.68205,0.68209,188400002.0
2005-05-10 03:12:00,0.68207,0.6821,0.6819,0.68202,243900002.0
2005-05-10 03:13:00,0.68204,0.68212,0.68199,0.68212,167700001.0
2005-05-10 03:14:00,0.68215,0.68222,0.68204,0.68217,55200000.0
2005-05-10 03:15:00,0.6821,0.68221,0.68205,0.68221,164799997.0
2005-05-10 03:16:00,0.6822,0.68224,0.68214,0.68217,125299999.0
2005-05-10 03:17:00,0.68213,0.68223,0.68206,0.68223,59900000.0
2005-05-10 03:18:00,0.68224,0.68224,0.68213,0.68224,34400000.0
2005-05-10 03:19:00,0.68219,0.68219,0.68205,0.68208,131000003.0
2005-05-10 03:20:00,0.68209,0.68216,0.68204,0.68216,92499999.0
2005-05-10 03:21:00,0.68215,0.68222,0.68215,0.68222,76000000.0
2005-05-10 03:22:00,0.68212,0.68217,0.68205,0.68205,108100000.0
2005-05-10 03:23:00,0.68219,0.68219,0.68214,0.68219,76599996.0
2005-05-10 03:24:00,0.68213,0.68213,0.68207,0.68208,29500001.0
2005-05-10 03:25:00,0.6821,0.6821,0.68205,0.68209,95800000.0
2005-05-10 03:26:00,0.6821,0.68214,0.68204,0.68214,236799997.0
2005-05-10 03:27:00,0.68214,0.6822,0.68211,0.68217,174600002.0
2005-05-10 03:28:00,0.68215,0.68219,0.68207,0.68215,212599998.0
2005-05-10 03:29:00,0.68214,0.68222,0.68212,0.68222,167699997.0
2005-05-10 03:30:00,0.68221,0.68222,0.68221,0.68222,12400000.0
2005-05-10 03:31:00,0.68222,0.68228,0.68222,0.68223,151300001.0
2005-05-10 03:32:00,0.68219,0.68221,0.68209,0.6822,154299997.0
2005-05-10 03:33:00,0.68205,0.68226,0.68205,0.68217,148600003.0
2005-05-10 03:34:00,0.68225,0.68225,0.6822,0.68223,225899997.0
2005-05-10 03:35:00,0.68219,0.68223,0.68208,0.68223,240100009.0
2005-05-10 03:36:00,0.68197,0.68218,0.68197,0.68206,172999997.0
2005-05-10 03:37:00,0.68224,0.68224,0.68218,0.68218,75700000.0
2005-05-10 03:38:00,0.6822,0.6822,0.68215,0.68215,207900001.0
2005-05-10 03:39:00,0.68214,0.68214,0.68195,0.68197,111399999.0
2005-05-10 03:40:00,0.68195,0.68223,0.68195,0.68223,80400000.0
2005-05-10 03:41:00,0.68214,0.68214,0.68199,0.68203,65300002.0
2005-05-10 03:42:00,0.68204,0.68211,0.68204,0.68207,39900000.0
2005-05-10 03:43:00,0.68213,0.68213,0.68205,0.68211,178200000.0
2005-05-10 03:44:00,0.68214,0.68215,0.68214,0.68215,91700001.0
2005-05-10 03:45:00,0.68212,0.68216,0.6821,0.68215,106100001.0
2005-05-10 03:46:00,0.68207,0.6822,0.68207,0.68212,95899998.0
2005-05-10 03:47:00,0.68214,0.68219,0.68188,0.68199,240499995.0
2005-05-10 03:48:00,0.68212,0.68218,0.68212,0.68218,26300000.0
2005-05-10 03:49:00,0.68212,0.68212,0.68202,0.68207,197600000.0
2005-05-10 03:50:00,0.68206,0.68215,0.68203,0.68215,121499999.0
2005-05-10 03:51:00,0.68218,0.6822,0.68218,0.6822,10500000.0
2005-05-10 03:52:00,0.68222,0.68222,0.68214,0.68217,88100002.0
2005-05-10 03:53:00,0.68221,0.68221,0.68214,0.68214,89399999.0
2005-05-10 03:54:00,0.68217,0.68217,0.68213,0.68215,113100000.0
2005-05-10 03:55:00,0.68214,0.68219,0.68214,0.68217,53600001.0
2005-05-10 03:56:00,0.68218,0.68219,0.68209,0.68219,218600004.0
2005-05-10 03:57:00,0.68214,0.68225,0.68208,0.68225,114900000.0
2005-05-10 03:58:00,0.68195,0.68223,0.68193,0.68214,153099998.0
2005-05-10 03:59:00,0.68227,0.68227,0.68217,0.68217,58200000.0
2005-05-10 04:00:00,0.68225,0.68225,0.68223,0.68223,20000000.0
2005-05-10 04:01:00,0.6822,0.68225,0.6822,0.68225,137800002.0
2005-05-10 04:02:00,0.68228,0.6823,0.68207,0.68226,159599998.0
2005-05-10 04:03:00,0.68227,0.68227,0.68222,0.68223,151799999.0
2005-05-10 04:04:00,0.68225,0.68225,0.68222,0.68223,170200000.0
2005-05-10 04:05:00,0.68222,0.68222,0.68221,0.68221,29500001.0
2005-05-10 04:06:00,0.68222,0.68225,0.68217,0.68217,97400000.0
2005-05-10 04:07:00,0.68218,0.68218,0.68217,0.68217,20900000.0
2005-05-10 04:08:00,0.68212,0.68212,0.6821,0.6821,21500000.0
2005-05-10 04:09:00,0.68215,0.68215,0.68215,0.68215,55200001.0
2005-05-10 04:10:00,0.68217,0.68218,0.68214,0.68216,173200002.0
2005-05-10 04:11:00,0.68215,0.68217,0.6821,0.6821,146799998.0
2005-05-10 04:12:00,0.68213,0.68213,0.68213,0.68213,18299999.0
2005-05-10 04:13:00,0.68212,0.68213,0.68206,0.68211,107599999.0
2005-05-10 04:14:00,0.68206,0.68206,0.68195,0.68195,141599997.0
2005-05-10 04:15:00,0.68203,0.68207,0.68202,0.68205,131200001.0
2005-05-10 04:16:00,0.6821,0.68212,0.68202,0.68202,217200002.0
2005-05-10 04:17:00,0.68206,0.6821,0.68197,0.6821,74299998.0
2005-05-10 04:18:00,0.68203,0.68203,0.68199,0.68199,80599998.0
2005-05-10 04:19:00,0.68209,0.68211,0.68198,0.68209,174899999.0
2005-05-10 04:20:00,0.68203,0.68203,0.682,0.68201,100400001.0
2005-05-10 04:21:00,0.68207,0.68209,0.68201,0.68207,152700003.0
2005-05-10 04:22:00,0.68203,0.68208,0.68198,0.68203,314200001.0
2005-05-10 04:23:00,0.68202,0.68203,0.68196,0.68203,187999999.0
2005-05-10 04:24:00,0.68183,0.68195,0.68183,0.68192,80000000.0
2005-05-10 04:25:00,0.68194,0.68194,0.68177,0.6818,70400002.0
2005-05-10 04:26:00,0.68171,0.68177,0.68168,0.68177,72599999.0
2005-05-10 04:27:00,0.68171,0.68185,0.68171,0.68185,148599999.0
2005-05-10 04:28:00,0.68178,0.68183,0.68175,0.68179,118999996.0
2005-05-10 04:29:00,0.6818,0.68198,0.6818,0.68196,218499995.0
2005-05-10 04:30:00,0.68192,0.68199,0.6819,0.68193,157099999.0
2005-05-10 04:31:00,0.68193,0.68198,0.68192,0.68197,126200000.0
2005-05-10 04:32:00,0.68197,0.682,0.68197,0.68197,206299998.0
2005-05-10 04:33:00,0.68198,0.68203,0.68194,0.68199,135600001.0
2005-05-10 04:34:00,0.68196,0.68198,0.68195,0.68197,109500000.0
2005-05-10 04:35:00,0.68197,0.68197,0.68187,0.68195,162599999.0
2005-05-10 04:36:00,0.68198,0.68198,0.68184,0.6819,39800000.0
2005-05-10 04:37:00,0.6818,0.68193,0.6818,0.68193,90100002.0
2005-05-10 04:38:00,0.68197,0.68205,0.68196,0.68205,31700000.0
2005-05-10 04:39:00,0.682,0.682,0.68191,0.68198,209699999.0
2005-05-10 04:40:00,0.68201,0.68201,0.68197,0.68197,42300000.0
2005-05-10 04:41:00,0.68198,0.68204,0.68198,0.68203,110199999.0
2005-05-10 04:42:00,0.68207,0.68207,0.682,0.68205,53500001.0
2005-05-10 04:43:00,0.68199,0.68199,0.68192,0.68195,175600001.0
2005-05-10 04:44:00,0.68196,0.68202,0.68196,0.68202,269299997.0
2005-05-10 04:45:00,0.68197,0.68204,0.68197,0.682,170300002.0
2005-05-10 04:46:00,0.68203,0.68205,0.682,0.68205,171999996.0
2005-05-10 04:47:00,0.68201,0.68204,0.682,0.68204,76800001.0
2005-05-10 04:48:00,0.6821,0.68212,0.68196,0.68201,125399997.0
2005-05-10 04:49:00,0.68204,0.68208,0.68194,0.68198,124200001.0
2005-05-10 04:50:00,0.68194,0.68194,0.68185,0.68194,143799999.0
2005-05-10 04:51:00,0.68183,0.68186,0.68164,0.68168,129999998.0
2005-05-10 04:52:00,0.68173,0.68175,0.68163,0.6817,210599999.0
2005-05-10 04:53:00,0.6817,0.68177,0.68169,0.68175,92800002.0
2005-05-10 04:54:00,0.68175,0.68175,0.68171,0.68171,125300001.0
2005-05-10 04:55:00,0.68167,0.68172,0.68165,0.68167,90900000.0
2005-05-10 04:56:00,0.68167,0.68173,0.68167,0.68173,54500001.0
2005-05-10 04:57:00,0.68171,0.68177,0.68171,0.68174,82000000.0
2005-05-10 04:58:00,0.68182,0.68191,0.68176,0.68191,173200003.0
2005-05-10 04:59:00,0.6819,0.6819,0.6817,0.68179,85900001.0
2005-05-10 05:00:00,0.68174,0.68182,0.68174,0.68182,225300000.0
2005-05-10 05:01:00,0.68176,0.68185,0.68176,0.68179,176799997.0
2005-05-10 05:02:00,0.68178,0.68178,0.6817,0.68178,216600001.0
2005-05-10 05:03:00,0.68172,0.6818,0.68172,0.6818,75200002.0
2005-05-10 05:04:00,0.6813,0.68181,0.6813,0.68175,155299996.0
2005-05-10 05:05:00,0.68182,0.68182,0.68182,0.68182,23100000.0
2005-05-10 05:06:00,0.6818,0.6818,0.68178,0.68178,15900000.0
2005-05-10 05:07:00,0.68175,0.68175,0.68167,0.6817,221900001.0
2005-05-10 05:08:00,0.68167,0.68178,0.68165,0.68176,143500001.0
2005-05-10 05:09:00,0.68177,0.68185,0.68172,0.68172,70200000.0
2005-05-10 05:10:00,0.68166,0.68169,0.68166,0.68169,61499998.0
2005-05-10 05:11:00,0.68171,0.68171,0.68162,0.68162,75800000.0
2005-05-10 05:12:00,0.6817,0.6817,0.68166,0.68166,41500000.0
2005-05-10 05:13:00,0.68166,0.68166,0.68156,0.68163,173099998.0
2005-05-10 05:14:00,0.68166,0.68166,0.68155,0.6816,91700001.0
2005-05-10 05:15:00,0.68173,0.68179,0.68168,0.68177,187200001.0
2005-05-10 05:16:00,0.68161,0.68172,0.68153,0.68172,223800002.0
2005-05-10 05:17:00,0.68167,0.68167,0.68153,0.68153,146300000.0
2005-05-10 05:18:00,0.68153,0.68154,0.68152,0.68153,129899999.0
2005-05-10 05:19:00,0.6816,0.6816,0.6816,0.6816,55900000.0
2005-05-10 05:20:00,0.68161,0.68163,0.68155,0.6816,221799998.0
2005-05-10 05:21:00,0.6816,0.68161,0.68153,0.68155,273400001.0
2005-05-10 05:22:00,0.68154,0.68159,0.68153,0.68157,80200000.0
2005-05-10 05:23:00,0.6816,0.6816,0.6816,0.6816,4000000.0
2005-05-10 05:24:00,0.68157,0.68157,0.6815,0.68153,194900005.0
2005-05-10 05:25:00,0.6816,0.6816,0.6816,0.6816,26500000.0
2005-05-10 05:26:00,0.68156,0.68158,0.68151,0.68153,92799999.0
2005-05-10 05:27:00,0.68155,0.68159,0.68148,0.68156,187200002.0
2005-05-10 05:28:00,0.68158,0.68162,0.68158,0.68158,171599999.0
2005-05-10 05:29:00,0.68151,0.68156,0.6815,0.68156,76499998.0
2005-05-10 05:30:00,0.68156,0.68159,0.68153,0.68153,107099998.0
2005-05-10 05:31:00,0.68155,0.68158,0.68155,0.68158,10000000.0
2005-05-10 05:32:00,0.68155,0.6816,0.68155,0.68158,202400001.0
2005-05-10 05:33:00,0.6816,0.6816,0.68146,0.68151,152899996.0
2005-05-10 05:34:00,0.6815,0.68153,0.68149,0.68149,98900002.0
2005-05-10 05:35:00,0.68157,0.6816,0.6815,0.6816,81000000.0
2005-05-10 05:36:00,0.68152,0.68158,0.68141,0.68143,254400003.0
2005-05-10 05:37:00,0.68159,0.68159,0.68152,0.68152,86100000.0
2005-05-10 05:38:00,0.68162,0.68171,0.68162,0.68171,50700002.0
2005-05-10 05:39:00,0.68167,0.68167,0.68157,0.68161,88000000.0
2005-05-10 05:40:00,0.68166,0.68168,0.68157,0.68168,130100001.0
2005-05-10 05:41:00,0.68168,0.68168,0.68162,0.68168,124199997.0
2005-05-10 05:42:00,0.68169,0.68169,0.6816,0.68168,231300003.0
2005-05-10 05:43:00,0.6817,0.68173,0.6816,0.68173,135600001.0
2005-05-10 05:44:00,0.68169,0.68172,0.68163,0.68172,158700001.0
2005-05-10 05:45:00,0.68168,0.6817,0.68162,0.68162,122699996.0
2005-05-10 05:46:00,0.68168,0.68168,0.6816,0.68165,110100002.0
2005-05-10 05:47:00,0.6816,0.6817,0.68158,0.68161,248900005.0
2005-05-10 05:48:00,0.68163,0.68171,0.68162,0.68171,179900002.0
2005-05-10 05:49:00,0.68167,0.68169,0.68158,0.68167,140700000.0
2005-05-10 05:50:00,0.68168,0.6817,0.68159,0.68164,235299999.0
2005-05-10 05:51:00,0.6817,0.6817,0.68159,0.68162,82300000.0
2005-05-10 05:52:00,0.68168,0.6817,0.68161,0.6817,220999999.0
2005-05-10 05:53:00,0.68165,0.68172,0.68165,0.68167,107100003.0
2005-05-10 05:54:00,0.68164,0.6817,0.6816,0.6817,45199998.0
2005-05-10 05:55:00,0.68173,0.68173,0.68167,0.68167,104400003.0
2005-05-10 05:56:00,0.68167,0.68172,0.68167,0.68172,74899998.0
2005-05-10 05:57:00,0.68167,0.68172,0.68167,0.6817,82299999.0
2005-05-10 05:58:00,0.6817,0.6817,0.6817,0.6817,51200001.0
2005-05-10 05:59:00,0.6817,0.6817,0.6817,0.6817,13600000.0
2005-05-10 06:00:00,0.68172,0.68174,0.68165,0.6817,147799999.0
2005-05-10 06:01:00,0.68171,0.68174,0.6816,0.68162,113099999.0
2005-05-10 06:02:00,0.68145,0.68181,0.68145,0.68181,127600001.0
2005-05-10 06:03:00,0.6817,0.68172,0.68167,0.68167,81500000.0
2005-05-10 06:04:00,0.68165,0.68167,0.68165,0.68167,27999999.0
2005-05-10 06:05:00,0.68168,0.68174,0.68167,0.68167,132600001.0
2005-05-10 06:06:00,0.68165,0.6817,0.68165,0.68168,104299998.0
2005-05-10 06:07:00,0.6817,0.6817,0.68165,0.6817,217500001.0
2005-05-10 06:08:00,0.6817,0.6817,0.6817,0.6817,37500000.0
2005-05-10 06:09:00,0.68168,0.68176,0.68168,0.68176,29800000.0
2005-05-10 06:10:00,0.68169,0.68181,0.68158,0.68171,181900003.0
2005-05-10 06:11:00,0.68175,0.68175,0.68172,0.68172,21600001.0
2005-05-10 06:12:00,0.68175,0.68176,0.68169,0.68169,48100000.0
2005-05-10 06:13:00,0.68172,0.68174,0.68168,0.68168,102699996.0
2005-05-10 06:14:00,0.68153,0.68174,0.68148,0.68171,87000002.0
2005-05-10 06:15:00,0.68167,0.68171,0.68167,0.68168,84799998.0
2005-05-10 06:16:00,0.68174,0.68174,0.68166,0.68174,101599999.0
2005-05-10 06:17:00,0.68172,0.68173,0.68167,0.68173,107999998.0
2005-05-10 06:18:00,0.68165,0.68165,0.68165,0.68165,8000000.0
2005-05-10 06:19:00,0.68173,0.68173,0.6817,0.68172,71699998.0
2005-05-10 06:20:00,0.68165,0.68166,0.68161,0.68166,162400000.0
2005-05-10 06:21:00,0.68165,0.68175,0.68159,0.68171,128799999.0
2005-05-10 06:22:00,0.68164,0.68164,0.6816,0.68162,225200001.0
2005-05-10 06:23:00,0.68165,0.68173,0.68164,0.68169,162000003.0
2005-05-10 06:24:00,0.6816,0.68166,0.68154,0.68162,107400000.0
2005-05-10 06:25:00,0.6816,0.68165,0.6816,0.6816,79700002.0
2005-05-10 06:26:00,0.6816,0.68165,0.6816,0.68162,85800001.0
2005-05-10 06:27:00,0.68165,0.68173,0.68156,0.68163,182699999.0
2005-05-10 06:28:00,0.68165,0.68168,0.68159,0.68168,131800000.0
2005-05-10 06:29:00,0.68169,0.68169,0.68165,0.68165,166100001.0
2005-05-10 06:30:00,0.6817,0.6817,0.68165,0.68168,169999995.0
2005-05-10 06:31:00,0.68162,0.68163,0.68155,0.68157,107900001.0
2005-05-10 06:32:00,0.68159,0.68169,0.68159,0.68162,96600002.0
2005-05-10 06:33:00,0.68163,0.68164,0.68152,0.68158,184300001.0
2005-05-10 06:34:00,0.68163,0.68165,0.68163,0.68165,49600001.0
2005-05-10 06:35:00,0.68164,0.68166,0.68164,0.68166,93000000.0
2005-05-10 06:36:00,0.6817,0.6817,0.6817,0.6817,20700001.0
2005-05-10 06:37:00,0.68172,0.68173,0.68164,0.68173,121400002.0
2005-05-10 06:38:00,0.68168,0.6817,0.68168,0.6817,54200001.0
2005-05-10 06:39:00,0.68172,0.68172,0.68157,0.68165,238599994.0
2005-05-10 06:40:00,0.68165,0.68167,0.68162,0.68167,28300000.0
2005-05-10 06:41:00,0.68163,0.68163,0.68163,0.68163,13500000.0
2005-05-10 06:42:00,0.68117,0.68175,0.68115,0.68175,50200000.0
2005-05-10 06:43:00,0.6816,0.6816,0.6816,0.6816,12900000.0
2005-05-10 06:44:00,0.6817,0.6817,0.68162,0.68163,275299993.0
2005-05-10 06:45:00,0.68172,0.68172,0.68163,0.68163,176099998.0
2005-05-10 06:46:00,0.68163,0.68173,0.68161,0.68164,206399998.0
2005-05-10 06:47:00,0.68165,0.6818,0.68165,0.68179,129999997.0
2005-05-10 06:48:00,0.68165,0.68166,0.68156,0.68163,80299998.0
2005-05-10 06:49:00,0.68166,0.68168,0.68158,0.68168,122600000.0
2005-05-10 06:50:00,0.68159,0.68159,0.68158,0.68158,26299999.0
2005-05-10 06:51:00,0.6815,0.6815,0.6815,0.6815,43300000.0
2005-05-10 06:52:00,0.6816,0.68171,0.6816,0.68171,75499998.0
2005-05-10 06:53:00,0.6817,0.6817,0.68157,0.68163,108400000.0
2005-05-10 06:54:00,0.68167,0.68167,0.68156,0.68161,155599998.0
2005-05-10 06:55:00,0.68167,0.6817,0.68166,0.68166,54700001.0
2005-05-10 06:56:00,0.6816,0.68166,0.68156,0.68162,171700002.0
2005-05-10 06:57:00,0.68165,0.68165,0.68153,0.68162,43300000.0
2005-05-10 06:58:00,0.68165,0.68165,0.68165,0.68165,16000000.0
2005-05-10 06:59:00,0.6816,0.68165,0.6816,0.68165,28600001.0
2005-05-10 07:00:00,0.6816,0.68166,0.68156,0.68156,107799996.0
2005-05-10 07:01:00,0.68145,0.68177,0.68138,0.68168,182399998.0
2005-05-10 07:02:00,0.6816,0.68166,0.68159,0.68164,83699999.0
2005-05-10 07:03:00,0.68166,0.6817,0.68154,0.6817,164600002.0
2005-05-10 07:04:00,0.68163,0.68168,0.6816,0.68168,113999999.0
2005-05-10 07:05:00,0.68166,0.68166,0.68166,0.68166,58100002.0
2005-05-10 07:06:00,0.68162,0.68167,0.6816,0.68162,184300001.0
2005-05-10 07:07:00,0.68163,0.68167,0.68158,0.6816,213599998.0
2005-05-10 07:08:00,0.68165,0.68165,0.68158,0.68158,75800000.0
2005-05-10 07:09:00,0.68157,0.6816,0.68157,0.6816,40600002.0
2005-05-10 07:10:00,0.68158,0.68163,0.68158,0.68161,109600003.0
2005-05-10 07:11:00,0.68151,0.68161,0.68151,0.68157,174400000.0
2005-05-10 07:12:00,0.68151,0.68155,0.68151,0.68154,58500002.0
2005-05-10 07:13:00,0.68162,0.68171,0.68162,0.68163,46800001.0
2005-05-10 07:14:00,0.6816,0.68162,0.68153,0.68157,240999998.0
2005-05-10 07:15:00,0.68161,0.68163,0.68158,0.6816,174000000.0
2005-05-10 07:16:00,0.68152,0.68161,0.68145,0.68152,169200001.0
2005-05-10 07:17:00,0.68156,0.68166,0.68153,0.68163,210099998.0
2005-05-10 07:18:00,0.68171,0.68171,0.68161,0.68167,154800001.0
2005-05-10 07:19:00,0.68161,0.68165,0.68159,0.68162,157900001.0
2005-05-10 07:20:00,0.68161,0.68167,0.68153,0.68163,120800000.0
2005-05-10 07:21:00,0.68166,0.68177,0.68159,0.68174,98899999.0
2005-05-10 07:22:00,0.68168,0.6817,0.6816,0.6817,221900002.0
2005-05-10 07:23:00,0.68159,0.68161,0.68159,0.68161,10300000.0
2005-05-10 07:24:00,0.68167,0.6817,0.68167,0.6817,1900000.0
2005-05-10 07:25:00,0.68169,0.68178,0.68165,0.68178,255300001.0
2005-05-10 07:26:00,0.68169,0.68169,0.68164,0.68164,85999999.0
2005-05-10 07:27:00,0.68166,0.68168,0.68165,0.68168,87600001.0
2005-05-10 07:28:00,0.68167,0.68168,0.68167,0.68168,12000000.0
2005-05-10 07:29:00,0.68173,0.68175,0.68167,0.68175,224700003.0
2005-05-10 07:30:00,0.68173,0.68177,0.68167,0.68176,181100003.0
2005-05-10 07:31:00,0.68178,0.68178,0.68165,0.68175,118100001.0
2005-05-10 07:32:00,0.6817,0.68177,0.6817,0.68172,105400002.0
2005-05-10 07:33:00,0.68173,0.68173,0.6817,0.68173,149299999.0
2005-05-10 07:34:00,0.6817,0.68178,0.68166,0.68178,237100004.0
2005-05-10 07:35:00,0.68172,0.68177,0.68172,0.68177,80100002.0
2005-05-10 07:36:00,0.68169,0.68177,0.68169,0.68176,48100000.0
2005-05-10 07:37:00,0.68174,0.68174,0.68168,0.68171,190900000.0
2005-05-10 07:38:00,0.68171,0.68175,0.68169,0.68175,185599999.0
2005-05-10 07:39:00,0.68172,0.68178,0.68172,0.68172,173499995.0
2005-05-10 07:40:00,0.68177,0.68183,0.68177,0.68183,181100001.0
2005-05-10 07:41:00,0.6818,0.6818,0.68175,0.68175,132400000.0
2005-05-10 07:42:00,0.68174,0.68174,0.68167,0.68169,97700002.0
2005-05-10 07:43:00,0.68176,0.68186,0.68176,0.68182,96400000.0
2005-05-10 07:44:00,0.68184,0.68185,0.68177,0.6818,215999998.0
2005-05-10 07:45:00,0.68173,0.68181,0.68172,0.6818,360199993.0
2005-05-10 07:46:00,0.68177,0.6818,0.6817,0.6817,173299998.0
2005-05-10 07:47:00,0.68177,0.68183,0.68173,0.68183,207700000.0
2005-05-10 07:48:00,0.68173,0.68184,0.68173,0.68178,227700000.0
2005-05-10 07:49:00,0.6818,0.68183,0.68178,0.68182,153100002.0
2005-05-10 07:50:00,0.68179,0.68179,0.68174,0.68174,109499998.0
2005-05-10 07:51:00,0.68175,0.68188,0.68175,0.68182,277500002.0
2005-05-10 07:52:00,0.68183,0.68183,0.68179,0.68179,84599998.0
2005-05-10 07:53:00,0.68172,0.68181,0.68163,0.68177,128000001.0
2005-05-10 07:54:00,0.6818,0.68188,0.68176,0.68185,199400000.0
2005-05-10 07:55:00,0.68194,0.68202,0.68188,0.68202,62400000.0
2005-05-10 07:56:00,0.68203,0.68222,0.68203,0.68222,106399999.0
2005-05-10 07:57:00,0.68204,0.68219,0.68204,0.68213,146100002.0
2005-05-10 07:58:00,0.68212,0.68212,0.68202,0.68208,201800002.0
2005-05-10 07:59:00,0.6822,0.6822,0.68218,0.68218,61399999.0
2005-05-10 08:00:00,0.68207,0.68221,0.68207,0.68221,292599994.0
2005-05-10 08:01:00,0.6822,0.68222,0.6822,0.68222,30000001.0
2005-05-10 08:02:00,0.68211,0.68224,0.68211,0.68224,127899998.0
2005-05-10 08:03:00,0.68215,0.68232,0.68213,0.68232,194000003.0
2005-05-10 08:04:00,0.68216,0.68234,0.68216,0.68234,116000002.0
2005-05-10 08:05:00,0.68227,0.68237,0.68227,0.68236,110900003.0
2005-05-10 08:06:00,0.68245,0.68245,0.68228,0.6823,105799998.0
2005-05-10 08:07:00,0.6823,0.68246,0.6823,0.68245,180399999.0
2005-05-10 08:08:00,0.6824,0.6825,0.68238,0.6825,77100000.0
2005-05-10 08:09:00,0.68237,0.68254,0.68237,0.68252,109900000.0
2005-05-10 08:10:00,0.68251,0.68251,0.68241,0.68249,135699999.0
2005-05-10 08:11:00,0.68239,0.68248,0.68239,0.68246,120700002.0
2005-05-10 08:12:00,0.6825,0.6825,0.68234,0.68243,247199999.0
2005-05-10 08:13:00,0.68238,0.68245,0.68237,0.68245,51000000.0
2005-05-10 08:14:00,0.68244,0.68244,0.68229,0.68239,132699999.0
2005-05-10 08:15:00,0.6824,0.6824,0.68233,0.68235,63100000.0
2005-05-10 08:16:00,0.68241,0.68248,0.68232,0.68248,94000001.0
2005-05-10 08:17:00,0.6825,0.68257,0.68244,0.68257,219300000.0
2005-05-10 08:18:00,0.6826,0.68267,0.68255,0.68263,179599994.0
2005-05-10 08:19:00,0.68263,0.68273,0.68255,0.68273,97499999.0
2005-05-10 08:20:00,0.68244,0.68261,0.68244,0.68261,82900000.0
2005-05-10 08:21:00,0.68265,0.68267,0.68259,0.68262,47700000.0
2005-05-10 08:22:00,0.68263,0.68264,0.68255,0.68263,320399995.0
2005-05-10 08:23:00,0.68266,0.68266,0.68258,0.68263,169099994.0
2005-05-10 08:24:00,0.6826,0.68265,0.68251,0.68254,152000004.0
2005-05-10 08:25:00,0.68259,0.68265,0.68254,0.68265,175600003.0
2005-05-10 08:26:00,0.68255,0.68265,0.68255,0.68258,143500000.0
2005-05-10 08:27:00,0.6826,0.6827,0.68255,0.68269,50800000.0
2005-05-10 08:28:00,0.68269,0.68286,0.68267,0.68285,142499998.0
2005-05-10 08:29:00,0.68288,0.68296,0.68284,0.68291,110899998.0
2005-05-10 08:30:00,0.68286,0.68292,0.68272,0.68281,137799999.0
2005-05-10 08:31:00,0.6827,0.68293,0.68268,0.6829,76900000.0
2005-05-10 08:32:00,0.68269,0.68275,0.68263,0.68273,55500000.0
2005-05-10 08:33:00,0.68258,0.68269,0.68256,0.68269,88800002.0
2005-05-10 08:34:00,0.68271,0.68293,0.68268,0.68293,114399999.0
2005-05-10 08:35:00,0.68278,0.6829,0.68276,0.68276,82600002.0
2005-05-10 08:36:00,0.68277,0.68277,0.68266,0.68275,103899997.0
2005-05-10 08:37:00,0.68263,0.68266,0.68252,0.6826,274800007.0
2005-05-10 08:38:00,0.68256,0.6826,0.68249,0.68255,137100001.0
2005-05-10 08:39:00,0.68252,0.68264,0.68245,0.68264,120300000.0
2005-05-10 08:40:00,0.6826,0.68268,0.68254,0.68268,67200001.0
2005-05-10 08:41:00,0.68269,0.68278,0.68261,0.68278,212099994.0
2005-05-10 08:42:00,0.68272,0.6828,0.68267,0.6827,134100003.0
2005-05-10 08:43:00,0.68256,0.68277,0.68256,0.68273,118200000.0
2005-05-10 08:44:00,0.68267,0.68273,0.68264,0.68273,161300003.0
2005-05-10 08:45:00,0.68273,0.68273,0.68258,0.68265,160899998.0
2005-05-10 08:46:00,0.68264,0.68269,0.68262,0.68267,132199999.0
2005-05-10 08:47:00,0.68261,0.68284,0.68258,0.68283,154100001.0
2005-05-10 08:48:00,0.68289,0.68311,0.68282,0.68311,232899999.0
2005-05-10 08:49:00,0.68305,0.68312,0.683,0.68312,194800002.0
2005-05-10 08:50:00,0.68304,0.68311,0.68304,0.68311,5600000.0
2005-05-10 08:51:00,0.6832,0.68328,0.68316,0.68326,169799995.0
2005-05-10 08:52:00,0.68321,0.68328,0.68316,0.68328,269499999.0
2005-05-10 08:53:00,0.68329,0.68362,0.68329,0.68362,103900000.0
2005-05-10 08:54:00,0.68356,0.68356,0.68335,0.68337,23200000.0
2005-05-10 08:55:00,0.68343,0.68343,0.68333,0.6834,88700002.0
2005-05-10 08:56:00,0.68339,0.68346,0.68339,0.68345,178200000.0
2005-05-10 08:57:00,0.6834,0.6834,0.68332,0.68334,168499998.0
2005-05-10 08:58:00,0.68338,0.68342,0.68335,0.68337,94400002.0
2005-05-10 08:59:00,0.68332,0.68335,0.68323,0.68335,137300002.0
2005-05-10 09:00:00,0.68333,0.68333,0.68324,0.68332,85299999.0
2005-05-10 09:01:00,0.68337,0.68337,0.68316,0.68316,153099997.0
2005-05-10 09:02:00,0.68327,0.68327,0.68319,0.68321,110099999.0
2005-05-10 09:03:00,0.68315,0.68324,0.68308,0.68316,81300001.0
2005-05-10 09:04:00,0.68324,0.68324,0.68308,0.68308,82200001.0
2005-05-10 09:05:00,0.68324,0.68324,0.68311,0.68312,116599999.0
2005-05-10 09:06:00,0.68311,0.68314,0.68298,0.68314,162700000.0
2005-05-10 09:07:00,0.68309,0.68315,0.68302,0.68315,108400002.0
2005-05-10 09:08:00,0.68316,0.68316,0.68302,0.68309,167900002.0
2005-05-10 09:09:00,0.68306,0.68306,0.68295,0.68295,90899998.0
2005-05-10 09:10:00,0.68284,0.68294,0.68278,0.68291,190199997.0
2005-05-10 09:11:00,0.68295,0.68296,0.68271,0.68286,275500002.0
2005-05-10 09:12:00,0.68268,0.68275,0.68263,0.68265,227199994.0
2005-05-10 09:13:00,0.68266,0.68291,0.68266,0.68291,257900002.0
2005-05-10 09:14:00,0.68274,0.68274,0.68265,0.68265,25700000.0
2005-05-10 09:15:00,0.68262,0.68273,0.68261,0.68273,106700003.0
2005-05-10 09:16:00,0.68272,0.68281,0.68264,0.68279,124399997.0
2005-05-10 09:17:00,0.68268,0.68275,0.68261,0.6827,118900000.0
2005-05-10 09:18:00,0.68274,0.6828,0.68261,0.6828,142500000.0
2005-05-10 09:19:00,0.68278,0.68278,0.68259,0.68263,85699997.0
2005-05-10 09:20:00,0.68263,0.68267,0.68257,0.68265,133399999.0
2005-05-10 09:21:00,0.68269,0.68274,0.68261,0.68274,137399998.0
2005-05-10 09:22:00,0.68271,0.68271,0.68257,0.6827,211400000.0
2005-05-10 09:23:00,0.68268,0.68268,0.68257,0.68268,120699999.0
2005-05-10 09:24:00,0.68263,0.68265,0.68256,0.68264,139200000.0
2005-05-10 09:25:00,0.68272,0.6828,0.68262,0.6828,150700002.0
2005-05-10 09:26:00,0.68269,0.68274,0.68262,0.68272,256300005.0
2005-05-10 09:27:00,0.68278,0.68278,0.68265,0.68271,140400000.0
2005-05-10 09:28:00,0.68274,0.68274,0.68264,0.6827,200000003.0
2005-05-10 09:29:00,0.68273,0.68282,0.68266,0.6828,139800001.0
2005-05-10 09:30:00,0.6827,0.68277,0.6827,0.68274,163400002.0
2005-05-10 09:31:00,0.68267,0.68268,0.68261,0.68268,143000002.0
2005-05-10 09:32:00,0.68264,0.68268,0.68259,0.68259,223200004.0
2005-05-10 09:33:00,0.68244,0.6826,0.6824,0.68258,215500000.0
2005-05-10 09:34:00,0.68254,0.68257,0.68244,0.68257,133299998.0
2005-05-10 09:35:00,0.68248,0.68263,0.68248,0.68262,145499998.0
2005-05-10 09:36:00,0.6826,0.6826,0.68243,0.68243,151500001.0
2005-05-10 09:37:00,0.68248,0.68252,0.68248,0.68252,70199996.0
2005-05-10 09:38:00,0.68259,0.68261,0.68247,0.68261,176500001.0
2005-05-10 09:39:00,0.68257,0.68257,0.68247,0.68251,121800001.0
2005-05-10 09:40:00,0.68257,0.68259,0.68249,0.68253,158200001.0
2005-05-10 09:41:00,0.68253,0.68255,0.68245,0.68251,170899997.0
2005-05-10 09:42:00,0.68255,0.6827,0.68253,0.6827,107900000.0
2005-05-10 09:43:00,0.6826,0.68261,0.68251,0.68261,143200001.0
2005-05-10 09:44:00,0.68254,0.68259,0.6825,0.68259,146599999.0
2005-05-10 09:45:00,0.68255,0.68265,0.68255,0.68265,98399998.0
2005-05-10 09:46:00,0.68268,0.68271,0.68255,0.68263,232099999.0
2005-05-10 09:47:00,0.68266,0.68266,0.68256,0.6826,181800001.0
2005-05-10 09:48:00,0.68251,0.68254,0.68243,0.68249,141700000.0
2005-05-10 09:49:00,0.68234,0.68245,0.68234,0.68245,139400002.0
2005-05-10 09:50:00,0.68253,0.68258,0.68246,0.68258,145900000.0
2005-05-10 09:51:00,0.68259,0.68259,0.68249,0.68251,74799999.0
2005-05-10 09:52:00,0.68261,0.68261,0.68247,0.68259,230299995.0
2005-05-10 09:53:00,0.68259,0.68268,0.68255,0.68268,248100000.0
2005-05-10 09:54:00,0.68258,0.68273,0.68258,0.68273,67800001.0
2005-05-10 09:55:00,0.68271,0.68275,0.68266,0.68273,249099998.0
2005-05-10 09:56:00,0.68271,0.68275,0.6827,0.68275,118400001.0
2005-05-10 09:57:00,0.68273,0.68278,0.68269,0.68278,118400002.0
2005-05-10 09:58:00,0.68272,0.68281,0.68272,0.6828,141800001.0
2005-05-10 09:59:00,0.68274,0.68292,0.68274,0.68292,190799999.0
2005-05-10 10:00:00,0.6828,0.68287,0.6828,0.68287,93099997.0
2005-05-10 10:01:00,0.68278,0.68287,0.68275,0.68285,57600000.0
2005-05-10 10:02:00,0.68287,0.6829,0.68285,0.68288,103300001.0
2005-05-10 10:03:00,0.68288,0.68288,0.6828,0.68285,142899997.0
2005-05-10 10:04:00,0.68285,0.68285,0.68274,0.68284,157600001.0
2005-05-10 10:05:00,0.68277,0.6828,0.68277,0.6828,208099996.0
2005-05-10 10:06:00,0.68275,0.68275,0.68264,0.68272,107100002.0
2005-05-10 10:07:00,0.68268,0.68268,0.68258,0.68268,158100001.0
2005-05-10 10:08:00,0.68258,0.68267,0.68258,0.68266,105100001.0
2005-05-10 10:09:00,0.68262,0.68264,0.68253,0.68264,115900001.0
2005-05-10 10:10:00,0.68263,0.68268,0.68257,0.68263,82900001.0
2005-05-10 10:11:00,0.68267,0.68272,0.68263,0.6827,222499997.0
2005-05-10 10:12:00,0.68268,0.68273,0.68254,0.68264,176000000.0
2005-05-10 10:13:00,0.68264,0.68264,0.68253,0.68259,187300000.0
2005-05-10 10:14:00,0.68266,0.68267,0.68254,0.68267,135799997.0
2005-05-10 10:15:00,0.68267,0.68267,0.68253,0.68265,190700003.0
2005-05-10 10:16:00,0.68267,0.6827,0.68267,0.6827,44800000.0
2005-05-10 10:17:00,0.68263,0.68267,0.68255,0.68255,296000000.0
2005-05-10 10:18:00,0.68267,0.68267,0.68256,0.68263,293100003.0
2005-05-10 10:19:00,0.68263,0.68268,0.68254,0.68268,208000001.0
2005-05-10 10:20:00,0.68261,0.68271,0.68259,0.68271,212999995.0
2005-05-10 10:21:00,0.68267,0.68267,0.68259,0.68265,206699999.0
2005-05-10 10:22:00,0.68266,0.68267,0.68255,0.68267,112100003.0
2005-05-10 10:23:00,0.68268,0.68268,0.68255,0.68264,196600001.0
2005-05-10 10:24:00,0.68264,0.68264,0.68259,0.68262,81900002.0
2005-05-10 10:25:00,0.68263,0.68268,0.68261,0.68268,142800001.0
2005-05-10 10:26:00,0.68264,0.68269,0.68259,0.68268,93200000.0
2005-05-10 10:27:00,0.68267,0.68279,0.6826,0.68279,159500001.0
2005-05-10 10:28:00,0.68269,0.68275,0.68255,0.68268,321700000.0
2005-05-10 10:29:00,0.68267,0.6827,0.68265,0.68267,254100000.0
2005-05-10 10:30:00,0.68265,0.68267,0.68254,0.68267,140799998.0
2005-05-10 10:31:00,0.68269,0.68269,0.68258,0.68268,119099998.0
2005-05-10 10:32:00,0.68272,0.68276,0.68268,0.68271,100399999.0
2005-05-10 10:33:00,0.68268,0.68281,0.6826,0.68271,59200000.0
2005-05-10 10:34:00,0.68267,0.68281,0.68258,0.68281,206799999.0
2005-05-10 10:35:00,0.68277,0.68282,0.68265,0.6828,56400000.0
2005-05-10 10:36:00,0.68273,0.68275,0.68263,0.68273,178299995.0
2005-05-10 10:37:00,0.68275,0.68283,0.68268,0.68283,229799999.0
2005-05-10 10:38:00,0.68281,0.68303,0.68279,0.68303,77300000.0
2005-05-10 10:39:00,0.68296,0.68307,0.68291,0.68307,52400000.0
2005-05-10 10:40:00,0.68311,0.68311,0.683,0.683,101199999.0
2005-05-10 10:41:00,0.68307,0.68315,0.68294,0.68315,104599996.0
2005-05-10 10:42:00,0.68317,0.68317,0.68299,0.68299,107600000.0
2005-05-10 10:43:00,0.68302,0.68302,0.68287,0.68298,126200002.0
2005-05-10 10:44:00,0.6829,0.68291,0.6828,0.68291,47000000.0
2005-05-10 10:45:00,0.68301,0.68304,0.68297,0.683,116399998.0
2005-05-10 10:46:00,0.68283,0.68293,0.68281,0.68293,116100001.0
2005-05-10 10:47:00,0.6829,0.68303,0.68282,0.68303,231400001.0
2005-05-10 10:48:00,0.68298,0.68298,0.68296,0.68296,65599998.0
2005-05-10 10:49:00,0.68296,0.68299,0.68284,0.68298,255400000.0
2005-05-10 10:50:00,0.68293,0.683,0.68285,0.68297,191499995.0
2005-05-10 10:51:00,0.68298,0.68298,0.6829,0.68293,147500003.0
2005-05-10 10:52:00,0.68293,0.68301,0.68289,0.68301,68500000.0
2005-05-10 10:53:00,0.68298,0.68302,0.68291,0.68302,117999998.0
2005-05-10 10:54:00,0.68299,0.68318,0.68299,0.68315,110599998.0
2005-05-10 10:55:00,0.68312,0.6832,0.68302,0.68318,226100001.0
2005-05-10 10:56:00,0.68317,0.6832,0.68298,0.68312,208500000.0
2005-05-10 10:57:00,0.68314,0.68321,0.68313,0.68313,101300002.0
2005-05-10 10:58:00,0.68313,0.68313,0.68305,0.68313,53400001.0
2005-05-10 10:59:00,0.6831,0.6832,0.68309,0.6832,70400000.0
2005-05-10 11:00:00,0.68313,0.68316,0.68304,0.68309,229500000.0
2005-05-10 11:01:00,0.6831,0.68315,0.68306,0.68315,256999997.0
2005-05-10 11:02:00,0.68318,0.68318,0.6831,0.68312,97400000.0
2005-05-10 11:03:00,0.68309,0.68329,0.68309,0.68322,112900000.0
2005-05-10 11:04:00,0.68322,0.68336,0.68321,0.68336,255000001.0
2005-05-10 11:05:00,0.6833,0.6833,0.68325,0.68325,16100000.0
2005-05-10 11:06:00,0.68323,0.68331,0.68319,0.6833,71700000.0
2005-05-10 11:07:00,0.68326,0.68334,0.68326,0.6833,66500000.0
2005-05-10 11:08:00,0.68326,0.68331,0.68308,0.68331,291300000.0
2005-05-10 11:09:00,0.68324,0.68327,0.68311,0.68327,149500002.0
2005-05-10 11:10:00,0.68322,0.68324,0.68314,0.68324,90200000.0
2005-05-10 11:11:00,0.68324,0.68332,0.68321,0.6833,234899997.0
2005-05-10 11:12:00,0.68323,0.6833,0.68317,0.68329,158399999.0
2005-05-10 11:13:00,0.68324,0.68328,0.68316,0.68325,178600000.0
2005-05-10 11:14:00,0.68334,0.68334,0.68317,0.68325,250799999.0
2005-05-10 11:15:00,0.68328,0.68328,0.68307,0.68314,178999999.0
2005-05-10 11:16:00,0.68317,0.68327,0.68317,0.68325,147799997.0
2005-05-10 11:17:00,0.68318,0.68318,0.68307,0.68312,157399995.0
2005-05-10 11:18:00,0.68318,0.68336,0.68315,0.68336,129700001.0
2005-05-10 11:19:00,0.6833,0.6833,0.68317,0.68324,215700003.0
2005-05-10 11:20:00,0.68315,0.68318,0.68309,0.68315,102800002.0
2005-05-10 11:21:00,0.68319,0.68323,0.68312,0.68323,164300000.0
2005-05-10 11:22:00,0.68326,0.68326,0.68312,0.68317,184099997.0
2005-05-10 11:23:00,0.68326,0.68326,0.68309,0.68315,227799998.0
2005-05-10 11:24:00,0.68308,0.68322,0.68308,0.68322,38000001.0
2005-05-10 11:25:00,0.68313,0.68313,0.68308,0.68311,113700001.0
2005-05-10 11:26:00,0.68312,0.68317,0.6831,0.6831,244199997.0
2005-05-10 11:27:00,0.68307,0.68318,0.68307,0.68318,123600000.0
2005-05-10 11:28:00,0.68318,0.68318,0.68304,0.68311,196900001.0
2005-05-10 11:29:00,0.68315,0.68315,0.68312,0.68312,117099999.0
2005-05-10 11:30:00,0.68317,0.68317,0.6831,0.68315,232200000.0
2005-05-10 11:31:00,0.68309,0.68317,0.68307,0.6831,183800001.0
2005-05-10 11:32:00,0.68317,0.68318,0.68304,0.6831,130999999.0
2005-05-10 11:33:00,0.68308,0.68319,0.68304,0.68315,90600000.0
2005-05-10 11:34:00,0.68308,0.6832,0.68308,0.6832,93600001.0
2005-05-10 11:35:00,0.68321,0.68322,0.68307,0.68307,45500000.0
2005-05-10 11:36:00,0.6831,0.68318,0.68306,0.68318,180300003.0
2005-05-10 11:37:00,0.68317,0.68319,0.68306,0.68319,134100001.0
2005-05-10 11:38:00,0.68314,0.6832,0.68314,0.6832,91599999.0
2005-05-10 11:39:00,0.68323,0.68325,0.6832,0.68325,146700002.0
2005-05-10 11:40:00,0.68328,0.68331,0.68327,0.68331,95599998.0
2005-05-10 11:41:00,0.68319,0.68332,0.68317,0.68331,294799996.0
2005-05-10 11:42:00,0.68323,0.68333,0.68322,0.68332,238199998.0
2005-05-10 11:43:00,0.68323,0.68335,0.68322,0.68335,104300003.0
2005-05-10 11:44:00,0.68333,0.68338,0.68328,0.68338,324200009.0
2005-05-10 11:45:00,0.68333,0.68335,0.6833,0.68333,256400002.0
2005-05-10 11:46:00,0.68329,0.68333,0.68324,0.68329,212099994.0
2005-05-10 11:47:00,0.68327,0.6834,0.68327,0.68338,172300002.0
2005-05-10 11:48:00,0.68337,0.68339,0.68321,0.68339,135399999.0
2005-05-10 11:49:00,0.68342,0.68342,0.68335,0.68341,164300005.0
2005-05-10 11:50:00,0.6833,0.68335,0.6833,0.68335,126000002.0
2005-05-10 11:51:00,0.68333,0.68333,0.68322,0.68329,258600001.0
2005-05-10 11:52:00,0.6833,0.6833,0.68318,0.68323,210300001.0
2005-05-10 11:53:00,0.68323,0.68328,0.68321,0.68328,100700000.0
2005-05-10 11:54:00,0.68323,0.68323,0.68319,0.68319,104600000.0
2005-05-10 11:55:00,0.68322,0.68322,0.68304,0.6831,203900003.0
2005-05-10 11:56:00,0.68309,0.68318,0.68309,0.68318,129800000.0
2005-05-10 11:57:00,0.68319,0.68319,0.68317,0.68318,149100001.0
2005-05-10 11:58:00,0.68317,0.68321,0.68309,0.68312,90200000.0
2005-05-10 11:59:00,0.68315,0.68317,0.6831,0.68317,86499999.0
2005-05-10 12:00:00,0.6831,0.68325,0.6831,0.68325,200100002.0
2005-05-10 12:01:00,0.68315,0.68315,0.68303,0.68308,105799999.0
2005-05-10 12:02:00,0.68314,0.68314,0.68295,0.68312,129900000.0
2005-05-10 12:03:00,0.68306,0.68306,0.68294,0.68298,112200003.0
2005-05-10 12:04:00,0.68303,0.68307,0.68289,0.68307,87100001.0
2005-05-10 12:05:00,0.68304,0.68308,0.68299,0.68308,109099999.0
2005-05-10 12:06:00,0.68312,0.68316,0.68307,0.68307,128200000.0
2005-05-10 12:07:00,0.68307,0.68309,0.68302,0.68302,156999997.0
2005-05-10 12:08:00,0.68307,0.68316,0.68303,0.68316,203199999.0
2005-05-10 12:09:00,0.68316,0.68316,0.68304,0.68307,201100002.0
2005-05-10 12:10:00,0.68298,0.68298,0.6829,0.68293,118000002.0
2005-05-10 12:11:00,0.683,0.68302,0.68282,0.68286,82200001.0
2005-05-10 12:12:00,0.68283,0.68285,0.68277,0.68284,123699999.0
2005-05-10 12:13:00,0.68283,0.68283,0.68279,0.6828,57800000.0
2005-05-10 12:14:00,0.68286,0.68289,0.68285,0.68285,56700000.0
2005-05-10 12:15:00,0.68286,0.68287,0.68281,0.68281,47800001.0
2005-05-10 12:16:00,0.68284,0.68293,0.68275,0.68293,89100000.0
2005-05-10 12:17:00,0.68285,0.68288,0.68277,0.68287,198699998.0
2005-05-10 12:18:00,0.68292,0.68292,0.68286,0.6829,198699995.0
2005-05-10 12:19:00,0.68295,0.68295,0.68292,0.68292,45500001.0
2005-05-10 12:20:00,0.68285,0.68305,0.68285,0.68302,160000000.0
2005-05-10 12:21:00,0.68292,0.68295,0.6829,0.68295,244699997.0
2005-05-10 12:22:00,0.6829,0.68302,0.68288,0.68302,161699996.0
2005-05-10 12:23:00,0.68293,0.68295,0.68292,0.68295,193300002.0
2005-05-10 12:24:00,0.6829,0.6829,0.68279,0.68284,131200002.0
2005-05-10 12:25:00,0.68283,0.68283,0.68276,0.68278,180199998.0
2005-05-10 12:26:00,0.68277,0.68283,0.68271,0.68281,301400002.0
2005-05-10 12:27:00,0.68283,0.68283,0.68277,0.68281,217400006.0
2005-05-10 12:28:00,0.68275,0.68279,0.68269,0.68271,147900000.0
2005-05-10 12:29:00,0.6827,0.68275,0.68269,0.68275,166699999.0
2005-05-10 12:30:00,0.6827,0.68276,0.68268,0.68269,104399999.0
2005-05-10 12:31:00,0.68268,0.6827,0.68264,0.68269,117400001.0
2005-05-10 12:32:00,0.68262,0.68267,0.68262,0.68264,165399996.0
2005-05-10 12:33:00,0.68266,0.68267,0.68262,0.68263,157400004.0
2005-05-10 12:34:00,0.68262,0.68268,0.68257,0.68268,115299998.0
2005-05-10 12:35:00,0.68266,0.68268,0.68257,0.68263,99700001.0
2005-05-10 12:36:00,0.68262,0.68263,0.68262,0.68263,13500000.0
2005-05-10 12:37:00,0.68266,0.6827,0.6826,0.6827,148699999.0
2005-05-10 12:38:00,0.68264,0.6827,0.68264,0.6827,136300003.0
2005-05-10 12:39:00,0.68274,0.68274,0.68262,0.68271,101900001.0
2005-05-10 12:40:00,0.68265,0.68268,0.68262,0.68268,205400000.0
2005-05-10 12:41:00,0.68265,0.6827,0.68257,0.68257,62999999.0
2005-05-10 12:42:00,0.68257,0.68273,0.68253,0.68265,191299999.0
2005-05-10 12:43:00,0.68252,0.68262,0.68248,0.68262,80000003.0
2005-05-10 12:44:00,0.6826,0.68262,0.6826,0.6826,153399996.0
2005-05-10 12:45:00,0.68263,0.68265,0.6826,0.6826,59599999.0
2005-05-10 12:46:00,0.68266,0.68266,0.6826,0.6826,120400000.0
2005-05-10 12:47:00,0.68249,0.68249,0.68225,0.68242,151000003.0
2005-05-10 12:48:00,0.68233,0.68236,0.68221,0.68236,81100000.0
2005-05-10 12:49:00,0.68234,0.6824,0.68217,0.68219,177699999.0
2005-05-10 12:50:00,0.68222,0.68229,0.68216,0.68219,184299999.0
2005-05-10 12:51:00,0.68221,0.68227,0.68218,0.68224,243200000.0
2005-05-10 12:52:00,0.68223,0.68232,0.68215,0.68228,128300001.0
2005-05-10 12:53:00,0.68232,0.68239,0.68218,0.68239,84799998.0
2005-05-10 12:54:00,0.68234,0.68243,0.68234,0.68243,73300001.0
2005-05-10 12:55:00,0.68234,0.68234,0.68228,0.68228,68799999.0
2005-05-10 12:56:00,0.68232,0.68237,0.68232,0.68232,64599998.0
2005-05-10 12:57:00,0.68236,0.68236,0.68227,0.68228,203700001.0
2005-05-10 12:58:00,0.6823,0.6823,0.68215,0.68215,141199997.0
2005-05-10 12:59:00,0.68217,0.68229,0.68217,0.68224,186500001.0
2005-05-10 13:00:00,0.68221,0.68236,0.68214,0.68236,125500000.0
2005-05-10 13:01:00,0.68245,0.68253,0.68233,0.68248,176400002.0
2005-05-10 13:02:00,0.68259,0.68264,0.68246,0.6825,189100003.0
2005-05-10 13:03:00,0.68251,0.68266,0.68251,0.68265,70100001.0
2005-05-10 13:04:00,0.68262,0.6827,0.68261,0.6827,128200000.0
2005-05-10 13:05:00,0.68263,0.68274,0.68259,0.68271,340099999.0
2005-05-10 13:06:00,0.68274,0.68275,0.68267,0.68274,187400001.0
2005-05-10 13:07:00,0.68268,0.68273,0.68265,0.6827,177899998.0
2005-05-10 13:08:00,0.68272,0.68273,0.68267,0.68273,73200001.0
2005-05-10 13:09:00,0.68275,0.68276,0.68264,0.68276,207499993.0
2005-05-10 13:10:00,0.68274,0.68278,0.68274,0.68275,104900001.0
2005-05-10 13:11:00,0.68271,0.68274,0.68266,0.68268,119400000.0
2005-05-10 13:12:00,0.68262,0.68268,0.6826,0.68264,219199998.0
2005-05-10 13:13:00,0.68272,0.68285,0.68272,0.68282,152300003.0
2005-05-10 13:14:00,0.68273,0.68274,0.68265,0.68273,116200000.0
2005-05-10 13:15:00,0.6827,0.68278,0.68269,0.68273,120600001.0
2005-05-10 13:16:00,0.6827,0.68282,0.68268,0.68281,171899999.0
2005-05-10 13:17:00,0.68281,0.68288,0.68278,0.68288,178499998.0
2005-05-10 13:18:00,0.68279,0.6828,0.68268,0.68279,144299999.0
2005-05-10 13:19:00,0.68267,0.68271,0.68267,0.68271,114200004.0
2005-05-10 13:20:00,0.68267,0.68277,0.68267,0.68267,117600002.0
2005-05-10 13:21:00,0.6827,0.68272,0.68264,0.68271,227500004.0
2005-05-10 13:22:00,0.68275,0.68275,0.68267,0.68267,202699997.0
2005-05-10 13:23:00,0.68265,0.6827,0.68265,0.6827,123800003.0
2005-05-10 13:24:00,0.68264,0.68274,0.68259,0.68274,185600001.0
2005-05-10 13:25:00,0.68282,0.68283,0.68265,0.68268,183600001.0
2005-05-10 13:26:00,0.68263,0.68273,0.68249,0.68273,193500000.0
2005-05-10 13:27:00,0.68273,0.68278,0.68266,0.68278,91500000.0
2005-05-10 13:28:00,0.68262,0.68274,0.68262,0.68272,85200002.0
2005-05-10 13:29:00,0.68274,0.68276,0.68274,0.68276,84700001.0
2005-05-10 13:30:00,0.68278,0.68278,0.6827,0.68275,99900000.0
2005-05-10 13:31:00,0.68274,0.68274,0.68256,0.68256,122300002.0
2005-05-10 13:32:00,0.68263,0.68275,0.68255,0.68275,163900000.0
2005-05-10 13:33:00,0.68252,0.68267,0.68251,0.68267,161199997.0
2005-05-10 13:34:00,0.68266,0.68266,0.68255,0.68261,111000002.0
2005-05-10 13:35:00,0.6826,0.68265,0.6826,0.6826,41500001.0
2005-05-10 13:36:00,0.68265,0.68265,0.68257,0.68263,91600004.0
2005-05-10 13:37:00,0.68256,0.68266,0.68254,0.68263,154999997.0
2005-05-10 13:38:00,0.68262,0.68264,0.68258,0.68261,166900001.0
2005-05-10 13:39:00,0.68262,0.68267,0.6826,0.68262,266600001.0
2005-05-10 13:40:00,0.68263,0.68269,0.68256,0.68269,167599995.0
2005-05-10 13:41:00,0.68271,0.68271,0.68259,0.68259,80199999.0
2005-05-10 13:42:00,0.68267,0.68267,0.68257,0.68257,230200001.0
2005-05-10 13:43:00,0.68252,0.68266,0.68252,0.68265,118800001.0
2005-05-10 13:44:00,0.68257,0.68268,0.68257,0.68266,97700001.0
2005-05-10 13:45:00,0.68267,0.68272,0.68262,0.68262,123299997.0
2005-05-10 13:46:00,0.68263,0.68265,0.6826,0.68262,94999997.0
2005-05-10 13:47:00,0.68264,0.68265,0.68258,0.68264,190199997.0
2005-05-10 13:48:00,0.68265,0.68265,0.68257,0.68262,109000002.0
2005-05-10 13:49:00,0.68261,0.68275,0.68254,0.68265,99200003.0
2005-05-10 13:50:00,0.68266,0.68278,0.68266,0.68278,300100004.0
2005-05-10 13:51:00,0.6827,0.6828,0.68269,0.6828,194399998.0
2005-05-10 13:52:00,0.68274,0.68285,0.6827,0.68284,114300001.0
2005-05-10 13:53:00,0.68291,0.68291,0.68275,0.68291,143200004.0
2005-05-10 13:54:00,0.68288,0.6829,0.68276,0.68289,148299999.0
2005-05-10 13:55:00,0.68293,0.68293,0.68281,0.68283,68200002.0
2005-05-10 13:56:00,0.68279,0.68288,0.68279,0.68287,133500000.0
2005-05-10 13:57:00,0.68282,0.68287,0.6828,0.68283,176199999.0
2005-05-10 13:58:00,0.68284,0.68287,0.68278,0.68287,134999998.0
2005-05-10 13:59:00,0.68288,0.68289,0.68269,0.68271,216800001.0
2005-05-10 14:00:00,0.68272,0.68282,0.68272,0.68282,127399998.0
2005-05-10 14:01:00,0.68277,0.68285,0.68277,0.68285,115699998.0
2005-05-10 14:02:00,0.68281,0.68281,0.68268,0.68273,207800000.0
2005-05-10 14:03:00,0.68266,0.68266,0.68255,0.68261,123200001.0
2005-05-10 14:04:00,0.68259,0.68273,0.68258,0.68273,109699999.0
2005-05-10 14:05:00,0.68261,0.68265,0.68259,0.68265,77599999.0
2005-05-10 14:06:00,0.6827,0.68275,0.68269,0.6827,279900002.0
2005-05-10 14:07:00,0.68267,0.68283,0.68267,0.68275,215199999.0
2005-05-10 14:08:00,0.68273,0.68273,0.68272,0.68272,50200002.0
2005-05-10 14:09:00,0.68265,0.68268,0.68258,0.68268,140700003.0
2005-05-10 14:10:00,0.68272,0.68272,0.68259,0.68268,213899996.0
2005-05-10 14:11:00,0.68265,0.68265,0.68265,0.68265,12700000.0
2005-05-10 14:12:00,0.68266,0.68268,0.68262,0.68268,119800000.0
2005-05-10 14:13:00,0.68272,0.68273,0.68261,0.68273,150499998.0
2005-05-10 14:14:00,0.68268,0.68268,0.68256,0.68256,158400003.0
2005-05-10 14:15:00,0.68256,0.68268,0.68238,0.68263,43200001.0
2005-05-10 14:16:00,0.68268,0.6827,0.68264,0.6827,38300000.0
2005-05-10 14:17:00,0.68269,0.68283,0.68269,0.68277,212800002.0
2005-05-10 14:18:00,0.68283,0.68288,0.68277,0.68288,97000000.0
2005-05-10 14:19:00,0.68284,0.68287,0.68276,0.68284,172400000.0
2005-05-10 14:20:00,0.68286,0.68291,0.68273,0.68291,122500001.0
2005-05-10 14:21:00,0.6828,0.68291,0.6828,0.6829,79700002.0
2005-05-10 14:22:00,0.68288,0.68288,0.68279,0.68286,128199998.0
2005-05-10 14:23:00,0.68285,0.68297,0.6828,0.68297,217099999.0
2005-05-10 14:24:00,0.68289,0.68302,0.68286,0.68302,111300002.0
2005-05-10 14:25:00,0.68297,0.68297,0.68284,0.68284,105600001.0
2005-05-10 14:26:00,0.68298,0.6831,0.68292,0.6831,233899998.0
2005-05-10 14:27:00,0.68312,0.68312,0.68295,0.6831,99600002.0
2005-05-10 14:28:00,0.68311,0.68312,0.68304,0.68305,182000001.0
2005-05-10 14:29:00,0.68306,0.68307,0.68302,0.68307,50800001.0
2005-05-10 14:30:00,0.68305,0.68313,0.68305,0.68307,91700000.0
2005-05-10 14:31:00,0.68303,0.68308,0.68302,0.68303,104900004.0
2005-05-10 14:32:00,0.683,0.683,0.6829,0.6829,159100005.0
2005-05-10 14:33:00,0.68299,0.68299,0.68288,0.68289,288900003.0
2005-05-10 14:34:00,0.6829,0.68302,0.68287,0.68302,135499998.0
2005-05-10 14:35:00,0.68298,0.68298,0.68294,0.68295,70800000.0
2005-05-10 14:36:00,0.68295,0.68298,0.68286,0.68298,242699999.0
2005-05-10 14:37:00,0.68298,0.68306,0.68293,0.68302,255700003.0
2005-05-10 14:38:00,0.68293,0.68303,0.68291,0.68302,198999999.0
2005-05-10 14:39:00,0.683,0.68305,0.68298,0.68302,180199996.0
2005-05-10 14:40:00,0.68308,0.68316,0.68304,0.68314,90900002.0
2005-05-10 14:41:00,0.68316,0.68327,0.68313,0.68326,292300002.0
2005-05-10 14:42:00,0.68326,0.68331,0.68315,0.68329,144100002.0
2005-05-10 14:43:00,0.68325,0.68325,0.68317,0.68321,84200001.0
2005-05-10 14:44:00,0.68323,0.68329,0.68314,0.68329,193299998.0
2005-05-10 14:45:00,0.68327,0.68327,0.68315,0.68321,76800000.0
2005-05-10 14:46:00,0.68322,0.68327,0.6831,0.68327,170800004.0
2005-05-10 14:47:00,0.68327,0.68329,0.68317,0.68329,50200000.0
2005-05-10 14:48:00,0.68335,0.68335,0.68335,0.68335,34300000.0
2005-05-10 14:49:00,0.68332,0.68336,0.68327,0.68336,72700001.0
2005-05-10 14:50:00,0.6833,0.68331,0.68321,0.68331,140999998.0
2005-05-10 14:51:00,0.68324,0.68328,0.68317,0.68325,135099999.0
2005-05-10 14:52:00,0.68322,0.68329,0.68322,0.68329,134000001.0
2005-05-10 14:53:00,0.68324,0.68327,0.68316,0.68327,144099999.0
2005-05-10 14:54:00,0.68323,0.68325,0.68318,0.6832,121100000.0
2005-05-10 14:55:00,0.68326,0.68326,0.68311,0.68321,175200000.0
2005-05-10 14:56:00,0.68315,0.68342,0.68313,0.6834,116900001.0
2005-05-10 14:57:00,0.68332,0.68338,0.68326,0.68333,203699999.0
2005-05-10 14:58:00,0.68338,0.68342,0.6833,0.68342,113800000.0
2005-05-10 14:59:00,0.6834,0.68343,0.68334,0.68343,144800001.0
2005-05-10 15:00:00,0.6834,0.68341,0.68339,0.68339,53999999.0
2005-05-10 15:01:00,0.68336,0.68339,0.68329,0.68339,64600000.0
2005-05-10 15:02:00,0.68333,0.68342,0.68327,0.68342,193999999.0
2005-05-10 15:03:00,0.68326,0.68337,0.68326,0.68331,172300001.0
2005-05-10 15:04:00,0.68325,0.68337,0.68325,0.68335,149200000.0
2005-05-10 15:05:00,0.68333,0.68341,0.68329,0.68341,140499998.0
2005-05-10 15:06:00,0.68335,0.6834,0.68329,0.68339,145999999.0
2005-05-10 15:07:00,0.68336,0.68337,0.68327,0.68337,108699999.0
2005-05-10 15:08:00,0.6833,0.68335,0.68328,0.6833,236899998.0
2005-05-10 15:09:00,0.68333,0.68333,0.68331,0.68333,90800002.0
2005-05-10 15:10:00,0.68343,0.68344,0.68327,0.68333,64400000.0
2005-05-10 15:11:00,0.68327,0.68339,0.68327,0.68333,153099998.0
2005-05-10 15:12:00,0.6833,0.68337,0.68325,0.68337,133300001.0
2005-05-10 15:13:00,0.68335,0.6834,0.68329,0.68334,114099998.0
2005-05-10 15:14:00,0.68328,0.68331,0.68322,0.68329,62200000.0
2005-05-10 15:15:00,0.68332,0.68335,0.68332,0.68335,57700000.0
2005-05-10 15:16:00,0.68329,0.68337,0.68326,0.68337,107499998.0
2005-05-10 15:17:00,0.68334,0.68337,0.68328,0.68337,254299997.0
2005-05-10 15:18:00,0.68328,0.68342,0.68327,0.68342,213900003.0
2005-05-10 15:19:00,0.68327,0.68333,0.68327,0.68331,200299995.0
2005-05-10 15:20:00,0.68342,0.68348,0.68338,0.68347,85300001.0
2005-05-10 15:21:00,0.68343,0.68352,0.68336,0.68346,172299998.0
2005-05-10 15:22:00,0.68349,0.68353,0.68349,0.68351,178299997.0
2005-05-10 15:23:00,0.68345,0.68353,0.6834,0.6834,104499997.0
2005-05-10 15:24:00,0.68345,0.68345,0.68339,0.68344,64800001.0
2005-05-10 15:25:00,0.68343,0.6836,0.68336,0.68358,197100004.0
2005-05-10 15:26:00,0.6836,0.6836,0.68344,0.6835,175600000.0
2005-05-10 15:27:00,0.68344,0.68347,0.68338,0.68347,109200002.0
2005-05-10 15:28:00,0.68342,0.6835,0.68337,0.6835,121400002.0
2005-05-10 15:29:00,0.68349,0.68349,0.68337,0.68341,121300002.0
2005-05-10 15:30:00,0.68338,0.68338,0.68328,0.68335,36700000.0
2005-05-10 15:31:00,0.68338,0.68342,0.68334,0.68337,163800004.0
2005-05-10 15:32:00,0.68337,0.68346,0.68337,0.68343,101500001.0
2005-05-10 15:33:00,0.68348,0.68348,0.68342,0.68342,134499997.0
2005-05-10 15:34:00,0.68339,0.68341,0.68328,0.68337,269599998.0
2005-05-10 15:35:00,0.68336,0.6834,0.68328,0.6834,220100002.0
2005-05-10 15:36:00,0.6834,0.68345,0.68336,0.68341,96900002.0
2005-05-10 15:37:00,0.6834,0.68347,0.68337,0.68343,194899996.0
2005-05-10 15:38:00,0.6834,0.68351,0.6834,0.68341,135499998.0
2005-05-10 15:39:00,0.68342,0.68342,0.68329,0.68342,191000003.0
2005-05-10 15:40:00,0.68327,0.68346,0.68327,0.68346,76800000.0
2005-05-10 15:41:00,0.6834,0.68344,0.6834,0.68342,113899999.0
2005-05-10 15:42:00,0.68344,0.68348,0.6834,0.68348,94999999.0
2005-05-10 15:43:00,0.68342,0.68346,0.68339,0.68346,132599999.0
2005-05-10 15:44:00,0.68348,0.68349,0.68334,0.68349,133600000.0
2005-05-10 15:45:00,0.68353,0.68361,0.68339,0.68361,303199997.0
2005-05-10 15:46:00,0.68353,0.68357,0.68347,0.68347,53899999.0
2005-05-10 15:47:00,0.68348,0.68348,0.68335,0.68338,109900000.0
2005-05-10 15:48:00,0.6834,0.68343,0.68335,0.68341,101500000.0
2005-05-10 15:49:00,0.68333,0.68345,0.68328,0.68339,176599997.0
2005-05-10 15:50:00,0.68337,0.6834,0.68337,0.68337,58800001.0
2005-05-10 15:51:00,0.68346,0.68346,0.68336,0.68343,138200000.0
2005-05-10 15:52:00,0.68339,0.68349,0.68339,0.68342,147899997.0
2005-05-10 15:53:00,0.6834,0.68347,0.68339,0.68343,164700002.0
2005-05-10 15:54:00,0.6835,0.68351,0.68337,0.68337,123500000.0
2005-05-10 15:55:00,0.68337,0.68342,0.68337,0.68341,102299999.0
2005-05-10 15:56:00,0.68347,0.68353,0.6834,0.68349,132500000.0
2005-05-10 15:57:00,0.68342,0.68345,0.68337,0.68345,276299999.0
2005-05-10 15:58:00,0.68352,0.68354,0.68338,0.68346,166300002.0
2005-05-10 15:59:00,0.68344,0.68347,0.6834,0.68347,173300000.0
2005-05-10 16:00:00,0.68341,0.68349,0.68339,0.68347,142100000.0
2005-05-10 16:01:00,0.68349,0.68352,0.68343,0.68352,97100003.0
2005-05-10 16:02:00,0.68351,0.68353,0.68351,0.68351,90900002.0
2005-05-10 16:03:00,0.68359,0.68364,0.6835,0.68363,245199998.0
2005-05-10 16:04:00,0.68362,0.68375,0.68352,0.68375,329300001.0
2005-05-10 16:05:00,0.68355,0.6837,0.68355,0.6837,173700000.0
2005-05-10 16:06:00,0.68365,0.68371,0.6836,0.6837,155600001.0
2005-05-10 16:07:00,0.68359,0.68363,0.68358,0.68359,125099999.0
2005-05-10 16:08:00,0.68364,0.68368,0.68357,0.68368,150300001.0
2005-05-10 16:09:00,0.68368,0.68383,0.68363,0.68383,158099997.0
2005-05-10 16:10:00,0.68375,0.68385,0.68373,0.68385,254100002.0
2005-05-10 16:11:00,0.68365,0.68369,0.6836,0.68369,128999999.0
2005-05-10 16:12:00,0.68367,0.68367,0.68359,0.68366,206000001.0
2005-05-10 16:13:00,0.68362,0.68375,0.6836,0.68371,189999999.0
2005-05-10 16:14:00,0.68358,0.68367,0.68358,0.68367,120000003.0
2005-05-10 16:15:00,0.68368,0.68368,0.68368,0.68368,63000002.0
2005-05-10 16:16:00,0.68368,0.68383,0.68368,0.68378,155100002.0
2005-05-10 16:17:00,0.68375,0.6838,0.68375,0.68376,144200003.0
2005-05-10 16:18:00,0.68376,0.68376,0.68357,0.68361,259299999.0
2005-05-10 16:19:00,0.6836,0.68373,0.6836,0.68373,134800001.0
2005-05-10 16:20:00,0.6837,0.6837,0.68368,0.6837,57400001.0
2005-05-10 16:21:00,0.6837,0.68372,0.68365,0.68365,90900001.0
2005-05-10 16:22:00,0.6837,0.6837,0.68365,0.68365,38800001.0
2005-05-10 16:23:00,0.6837,0.6837,0.68368,0.6837,63799999.0
2005-05-10 16:24:00,0.6837,0.6837,0.68358,0.68369,228699999.0
2005-05-10 16:25:00,0.68359,0.68369,0.68357,0.68369,54100000.0
2005-05-10 16:26:00,0.68363,0.68365,0.68355,0.68363,119599996.0
2005-05-10 16:27:00,0.68366,0.6837,0.68362,0.68362,225599996.0
2005-05-10 16:28:00,0.68369,0.68373,0.68365,0.68373,111800003.0
2005-05-10 16:29:00,0.68363,0.68363,0.68347,0.68354,185900000.0
2005-05-10 16:30:00,0.6835,0.6835,0.68336,0.68348,96200000.0
2005-05-10 16:31:00,0.6835,0.6835,0.68341,0.68345,127699999.0
2005-05-10 16:32:00,0.68346,0.68346,0.68337,0.6834,177700002.0
2005-05-10 16:33:00,0.6834,0.68341,0.68339,0.68339,126100001.0
2005-05-10 16:34:00,0.6833,0.68337,0.68325,0.68337,236599998.0
2005-05-10 16:35:00,0.68343,0.68343,0.68331,0.68333,152500000.0
2005-05-10 16:36:00,0.6833,0.68341,0.6833,0.68337,163899999.0
2005-05-10 16:37:00,0.68339,0.68346,0.68335,0.68343,234499999.0
2005-05-10 16:38:00,0.68349,0.68349,0.68335,0.6834,143200002.0
2005-05-10 16:39:00,0.68342,0.68343,0.68337,0.68342,120100000.0
2005-05-10 16:40:00,0.68337,0.68346,0.68334,0.68346,264400003.0
2005-05-10 16:41:00,0.68341,0.68347,0.68341,0.68345,191400000.0
2005-05-10 16:42:00,0.68351,0.68353,0.68341,0.68353,98500000.0
2005-05-10 16:43:00,0.68352,0.68359,0.68348,0.68353,172500002.0
2005-05-10 16:44:00,0.68348,0.68363,0.68347,0.68363,182699996.0
2005-05-10 16:45:00,0.68355,0.68355,0.68348,0.68352,62399998.0
2005-05-10 16:46:00,0.6835,0.68357,0.68344,0.68357,159800002.0
2005-05-10 16:47:00,0.68351,0.68351,0.6834,0.6834,121400001.0
2005-05-10 16:48:00,0.68347,0.68353,0.68343,0.68343,252100002.0
2005-05-10 16:49:00,0.68337,0.68343,0.68326,0.68339,196300003.0
2005-05-10 16:50:00,0.68336,0.68336,0.68328,0.68334,69599998.0
2005-05-10 16:51:00,0.68336,0.68339,0.68327,0.68339,158899998.0
2005-05-10 16:52:00,0.68326,0.68333,0.6832,0.6833,134099999.0
2005-05-10 16:53:00,0.68327,0.6834,0.68318,0.6834,131899998.0
2005-05-10 16:54:00,0.68328,0.68341,0.68328,0.68338,78999999.0
2005-05-10 16:55:00,0.68336,0.68337,0.68322,0.68325,175000003.0
2005-05-10 16:56:00,0.68328,0.68338,0.68328,0.68338,135300001.0
2005-05-10 16:57:00,0.68339,0.68353,0.68336,0.68353,111799998.0
2005-05-10 16:58:00,0.68349,0.6835,0.68337,0.6834,245200000.0
2005-05-10 16:59:00,0.68349,0.68349,0.68333,0.68339,100300000.0
2005-05-10 17:00:00,0.6834,0.68353,0.68338,0.68349,255699999.0
2005-05-10 17:01:00,0.68345,0.68355,0.68344,0.6835,188499999.0
2005-05-10 17:02:00,0.68351,0.68351,0.68336,0.68351,177499998.0
2005-05-10 17:03:00,0.6835,0.6835,0.68336,0.68336,225100002.0
2005-05-10 17:04:00,0.6834,0.68342,0.68331,0.68339,65700001.0
2005-05-10 17:05:00,0.68325,0.68343,0.68325,0.68343,199700000.0
2005-05-10 17:06:00,0.68329,0.68341,0.68327,0.68337,65900000.0
2005-05-10 17:07:00,0.68334,0.68337,0.68321,0.68334,230999997.0
2005-05-10 17:08:00,0.68325,0.68353,0.68322,0.68353,176600003.0
2005-05-10 17:09:00,0.68342,0.68353,0.6834,0.6835,230799997.0
2005-05-10 17:10:00,0.68353,0.68353,0.6834,0.68352,159800002.0
2005-05-10 17:11:00,0.68352,0.68352,0.68342,0.68347,36500001.0
2005-05-10 17:12:00,0.68347,0.6835,0.68339,0.6835,209100003.0
2005-05-10 17:13:00,0.68347,0.68347,0.68332,0.6834,167200004.0
2005-05-10 17:14:00,0.68344,0.68353,0.68344,0.6835,146699997.0
2005-05-10 17:15:00,0.68348,0.68348,0.68339,0.68343,160300000.0
2005-05-10 17:16:00,0.68348,0.68348,0.68334,0.68341,154500002.0
2005-05-10 17:17:00,0.68333,0.68336,0.68326,0.6833,150599997.0
2005-05-10 17:18:00,0.68327,0.68337,0.68325,0.68337,148499999.0
2005-05-10 17:19:00,0.68336,0.68338,0.68327,0.68338,121699997.0
2005-05-10 17:20:00,0.68334,0.68334,0.68325,0.6833,119599999.0
2005-05-10 17:21:00,0.68335,0.68335,0.6833,0.6833,176099996.0
2005-05-10 17:22:00,0.68325,0.68346,0.68325,0.68335,101199997.0
2005-05-10 17:23:00,0.68333,0.68338,0.6833,0.6833,128299998.0
2005-05-10 17:24:00,0.68335,0.68338,0.6833,0.68333,206799998.0
2005-05-10 17:25:00,0.68334,0.68341,0.68333,0.68341,96999999.0
2005-05-10 17:26:00,0.68331,0.68331,0.68319,0.68321,104399997.0
2005-05-10 17:27:00,0.6832,0.68331,0.68318,0.68327,186499999.0
2005-05-10 17:28:00,0.68328,0.68333,0.68325,0.68333,83000001.0
2005-05-10 17:29:00,0.68331,0.68331,0.68314,0.68325,109799998.0
2005-05-10 17:30:00,0.68325,0.68329,0.68317,0.68323,112499999.0
2005-05-10 17:31:00,0.68324,0.68324,0.68309,0.68323,90500000.0
2005-05-10 17:32:00,0.6833,0.68331,0.68324,0.68329,154200004.0
2005-05-10 17:33:00,0.6833,0.6833,0.68324,0.68324,135400002.0
2005-05-10 17:34:00,0.68326,0.6833,0.68322,0.6833,104800000.0
2005-05-10 17:35:00,0.68335,0.68335,0.68332,0.68335,115200002.0
2005-05-10 17:36:00,0.68336,0.68339,0.68333,0.68333,47800000.0
2005-05-10 17:37:00,0.68333,0.68335,0.68332,0.68332,91899997.0
2005-05-10 17:38:00,0.68333,0.68337,0.68333,0.68337,56299999.0
2005-05-10 17:39:00,0.68337,0.68337,0.68329,0.6833,112100002.0
2005-05-10 17:40:00,0.68329,0.68343,0.68329,0.68343,149600004.0
2005-05-10 17:41:00,0.68339,0.68342,0.6833,0.68337,242900004.0
2005-05-10 17:42:00,0.68343,0.68343,0.68335,0.68335,84200000.0
2005-05-10 17:43:00,0.68342,0.68342,0.68339,0.68342,102300000.0
2005-05-10 17:44:00,0.68347,0.68353,0.6834,0.68353,113800002.0
2005-05-10 17:45:00,0.68342,0.68351,0.68338,0.68351,105300000.0
2005-05-10 17:46:00,0.68351,0.68356,0.6834,0.68351,182300000.0
2005-05-10 17:47:00,0.68352,0.68355,0.68352,0.68355,75000000.0
2005-05-10 17:48:00,0.68345,0.68348,0.68339,0.68347,78200000.0
2005-05-10 17:49:00,0.68347,0.68356,0.68347,0.68355,153900003.0
2005-05-10 17:50:00,0.68352,0.68362,0.68348,0.6836,184599997.0
2005-05-10 17:51:00,0.6836,0.68367,0.68358,0.68367,178199995.0
2005-05-10 17:52:00,0.68361,0.68369,0.68361,0.68368,85999999.0
2005-05-10 17:53:00,0.68368,0.68369,0.68358,0.68369,146400000.0
2005-05-10 17:54:00,0.68365,0.68375,0.68363,0.68375,176099998.0
2005-05-10 17:55:00,0.68366,0.684,0.68363,0.684,129900001.0
2005-05-10 17:56:00,0.6839,0.68392,0.68384,0.68391,75400001.0
2005-05-10 17:57:00,0.68389,0.6839,0.68378,0.68378,164599998.0
2005-05-10 17:58:00,0.6838,0.68384,0.68372,0.68372,249999998.0
2005-05-10 17:59:00,0.68383,0.68383,0.68367,0.68382,196399999.0
2005-05-10 18:00:00,0.68375,0.68375,0.68364,0.68375,218799999.0
2005-05-10 18:01:00,0.68372,0.68384,0.6836,0.68371,1456400006.0
2005-05-10 18:02:00,0.68368,0.68373,0.68359,0.68369,1499200000.0
2005-05-10 18:03:00,0.68365,0.68396,0.68365,0.68396,1660099986.0
2005-05-10 18:04:00,0.68391,0.68395,0.68379,0.68393,816600001.0
2005-05-10 18:05:00,0.68383,0.68388,0.68379,0.68379,1052100002.0
2005-05-10 18:06:00,0.6838,0.68381,0.68366,0.68377,1759300001.0
2005-05-10 18:07:00,0.6837,0.6837,0.6834,0.6835,845100004.0
2005-05-10 18:08:00,0.6837,0.6837,0.6835,0.6835,845100004.0
2005-05-10 18:09:00,0.68367,0.68371,0.68355,0.68363,845100004.0
2005-05-10 18:10:00,0.68365,0.68371,0.68361,0.68365,1264399997.0
2005-05-10 18:11:00,0.6836,0.68373,0.68355,0.68373,959000003.0
2005-05-10 18:12:00,0.68373,0.68373,0.68358,0.6836,902899998.0
2005-05-10 18:13:00,0.68364,0.68371,0.68362,0.68371,943000006.0
2005-05-10 18:14:00,0.68373,0.68374,0.68356,0.68373,1332100000.0
2005-05-10 18:15:00,0.68375,0.68376,0.68341,0.6837,1999099999.0
2005-05-10 18:16:00,0.68373,0.68374,0.68362,0.68367,1299100014.0
2005-05-10 18:17:00,0.68362,0.68373,0.68361,0.6837,1021900001.0
2005-05-10 18:18:00,0.68361,0.68367,0.68357,0.68364,913400000.0
2005-05-10 18:19:00,0.68364,0.68367,0.68355,0.68358,751999998.0
2005-05-10 18:20:00,0.68362,0.68366,0.68358,0.68363,551000000.0
2005-05-10 18:21:00,0.68361,0.6837,0.68356,0.68361,1163000001.0
2005-05-10 18:22:00,0.68376,0.68378,0.68357,0.68365,1102300003.0
2005-05-10 18:23:00,0.68362,0.68379,0.68356,0.68379,1250300002.0
2005-05-10 18:24:00,0.68363,0.68366,0.68354,0.68354,1114799995.0
2005-05-10 18:25:00,0.68355,0.68376,0.68355,0.6837,1078599987.0
2005-05-10 18:26:00,0.68359,0.6837,0.68356,0.6837,1039599988.0
2005-05-10 18:27:00,0.68375,0.68377,0.68365,0.68375,805799997.0
2005-05-10 18:28:00,0.68378,0.68395,0.68363,0.68395,576499988.0
2005-05-10 18:29:00,0.68388,0.68388,0.68369,0.68383,900500006.0
2005-05-10 18:30:00,0.68376,0.68382,0.68365,0.68382,728800010.0
2005-05-10 18:31:00,0.68382,0.68395,0.68382,0.68388,403999998.0
2005-05-10 18:32:00,0.68388,0.68394,0.68383,0.68385,594000003.0
2005-05-10 18:33:00,0.68389,0.68389,0.68356,0.68367,925899993.0
2005-05-10 18:34:00,0.68385,0.68393,0.68377,0.68386,949099998.0
2005-05-10 18:35:00,0.68382,0.68382,0.68368,0.6837,402500002.0
2005-05-10 18:36:00,0.68371,0.68388,0.68371,0.68383,211700001.0
2005-05-10 18:37:00,0.68387,0.68411,0.6838,0.68407,566100004.0
2005-05-10 18:38:00,0.68403,0.68404,0.68391,0.68404,192000004.0
2005-05-10 18:39:00,0.68406,0.68406,0.68379,0.68393,380400004.0
2005-05-10 18:40:00,0.68388,0.68391,0.68365,0.68377,436200006.0
2005-05-10 18:41:00,0.68377,0.68382,0.68372,0.6838,580999999.0
2005-05-10 18:42:00,0.68378,0.68387,0.68375,0.68383,374500001.0
2005-05-10 18:43:00,0.68379,0.68386,0.68379,0.68386,301800004.0
2005-05-10 18:44:00,0.68385,0.68388,0.68378,0.68386,760000001.0
2005-05-10 18:45:00,0.68387,0.68392,0.68381,0.68381,443999995.0
2005-05-10 18:46:00,0.68389,0.68392,0.6838,0.68381,202399999.0
2005-05-10 18:47:00,0.68384,0.68389,0.68382,0.68389,217000002.0
2005-05-10 18:48:00,0.68385,0.68388,0.68376,0.68388,399100000.0
2005-05-10 18:49:00,0.68385,0.68392,0.6838,0.68385,165099998.0
2005-05-10 18:50:00,0.68381,0.68393,0.68377,0.68393,84199999.0
2005-05-10 18:51:00,0.68397,0.68397,0.68377,0.6839,375300000.0
2005-05-10 18:52:00,0.6838,0.68398,0.6838,0.6839,385099994.0
2005-05-10 18:53:00,0.6839,0.6839,0.68376,0.68377,657900003.0
2005-05-10 18:54:00,0.6838,0.6838,0.68364,0.68375,258999999.0
2005-05-10 18:55:00,0.68377,0.68377,0.68367,0.68372,608000000.0
2005-05-10 18:56:00,0.68375,0.68393,0.68375,0.68388,422799998.0
2005-05-10 18:57:00,0.68387,0.68403,0.68387,0.68401,322400000.0
2005-05-10 18:58:00,0.684,0.68405,0.684,0.68402,958700008.0
2005-05-10 18:59:00,0.68405,0.6841,0.684,0.68408,687700002.0
2005-05-10 19:00:00,0.6841,0.68416,0.6841,0.68412,468100001.0
2005-05-10 19:01:00,0.68415,0.68417,0.6841,0.68415,261100001.0
2005-05-10 19:02:00,0.68412,0.68413,0.68394,0.68405,458700003.0
2005-05-10 19:03:00,0.68403,0.68409,0.684,0.68405,515700003.0
2005-05-10 19:04:00,0.6841,0.6841,0.68399,0.68408,254000004.0
2005-05-10 19:05:00,0.68399,0.68408,0.68392,0.68404,544100000.0
2005-05-10 19:06:00,0.68399,0.68412,0.68397,0.6841,702999999.0
2005-05-10 19:07:00,0.68404,0.68411,0.68399,0.68399,363299998.0
2005-05-10 19:08:00,0.68399,0.68409,0.68396,0.68402,937000001.0
2005-05-10 19:09:00,0.68382,0.68406,0.68382,0.68406,584700004.0
2005-05-10 19:10:00,0.68403,0.68403,0.68393,0.68395,429799999.0
2005-05-10 19:11:00,0.684,0.684,0.68393,0.684,145300002.0
2005-05-10 19:12:00,0.68397,0.68405,0.68397,0.684,258000001.0
2005-05-10 19:13:00,0.68395,0.68406,0.68394,0.68405,395700004.0
2005-05-10 19:14:00,0.68407,0.68409,0.68399,0.68403,358599994.0
2005-05-10 19:15:00,0.684,0.684,0.68371,0.68391,582700004.0
2005-05-10 19:16:00,0.68397,0.68403,0.68397,0.68403,256599998.0
2005-05-10 19:17:00,0.68402,0.68409,0.68402,0.68409,338899999.0
2005-05-10 19:18:00,0.68396,0.68396,0.68377,0.68387,360700001.0
2005-05-10 19:19:00,0.68386,0.68392,0.68385,0.6839,471899998.0
2005-05-10 19:20:00,0.68386,0.68386,0.68377,0.68385,396599999.0
2005-05-10 19:21:00,0.68386,0.68389,0.68383,0.68384,155000000.0
2005-05-10 19:22:00,0.68383,0.68383,0.68375,0.68377,354200002.0
2005-05-10 19:23:00,0.68373,0.68383,0.68373,0.68383,436999995.0
2005-05-10 19:24:00,0.68385,0.68395,0.68382,0.68395,150499999.0
2005-05-10 19:25:00,0.68395,0.68395,0.68381,0.68382,281299995.0
2005-05-10 19:26:00,0.68383,0.68386,0.68377,0.68381,493700002.0
2005-05-10 19:27:00,0.68381,0.68383,0.68375,0.68377,611199999.0
2005-05-10 19:28:00,0.68375,0.68377,0.68365,0.68376,247600001.0
2005-05-10 19:29:00,0.68373,0.68379,0.68363,0.68379,537500002.0
2005-05-10 19:30:00,0.68371,0.68375,0.68362,0.68368,730900000.0
2005-05-10 19:31:00,0.68369,0.68382,0.68369,0.68382,624500001.0
2005-05-10 19:32:00,0.68377,0.68377,0.68368,0.68377,426300001.0
2005-05-10 19:33:00,0.68369,0.68381,0.68367,0.68381,180200000.0
2005-05-10 19:34:00,0.6838,0.68387,0.68375,0.68387,424700001.0
2005-05-10 19:35:00,0.6838,0.68384,0.68375,0.6838,614200007.0
2005-05-10 19:36:00,0.68375,0.68382,0.68363,0.68375,567299995.0
2005-05-10 19:37:00,0.68375,0.68378,0.68373,0.68375,507200004.0
2005-05-10 19:38:00,0.68375,0.6838,0.68368,0.6838,346299995.0
2005-05-10 19:39:00,0.68378,0.68385,0.68378,0.68385,755400002.0
2005-05-10 19:40:00,0.68382,0.68392,0.68382,0.68387,597599998.0
2005-05-10 19:41:00,0.68387,0.6839,0.68382,0.68384,747400000.0
2005-05-10 19:42:00,0.68383,0.68383,0.68375,0.68377,195100000.0
2005-05-10 19:43:00,0.68379,0.68383,0.68378,0.68383,153000003.0
2005-05-10 19:44:00,0.68378,0.68385,0.68378,0.68381,358900003.0
2005-05-10 19:45:00,0.68387,0.68388,0.6838,0.68387,309400001.0
2005-05-10 19:46:00,0.68383,0.68385,0.68381,0.68385,117599998.0
2005-05-10 19:47:00,0.68383,0.68386,0.6838,0.68386,97200001.0
2005-05-10 19:48:00,0.68385,0.68385,0.68382,0.68385,135100000.0
2005-05-10 19:49:00,0.68377,0.68383,0.68372,0.68383,354699998.0
2005-05-10 19:50:00,0.68384,0.68384,0.68377,0.6838,533800000.0
2005-05-10 19:51:00,0.68386,0.6839,0.68379,0.68388,290300002.0
2005-05-10 19:52:00,0.68375,0.68386,0.68371,0.68371,280299998.0
2005-05-10 19:53:00,0.68369,0.68378,0.68368,0.68378,161099997.0
2005-05-10 19:54:00,0.68374,0.68374,0.68365,0.68367,95200000.0
2005-05-10 19:55:00,0.68359,0.68377,0.68359,0.68375,224799998.0
2005-05-10 19:56:00,0.68366,0.6837,0.68366,0.6837,244599997.0
2005-05-10 19:57:00,0.68372,0.68375,0.68368,0.68373,582800001.0
2005-05-10 19:58:00,0.68373,0.68377,0.68373,0.68376,184400003.0
2005-05-10 19:59:00,0.6837,0.68373,0.68364,0.6837,458900003.0
2005-05-10 20:00:00,0.68377,0.68377,0.68372,0.68372,193499996.0
2005-05-10 20:01:00,0.68382,0.68385,0.68372,0.68385,347700007.0
2005-05-10 20:02:00,0.68385,0.68385,0.68377,0.68377,178700000.0
2005-05-10 20:03:00,0.68384,0.68385,0.68378,0.68385,223600000.0
2005-05-10 20:04:00,0.68385,0.68385,0.6838,0.6838,219800001.0
2005-05-10 20:05:00,0.68375,0.68375,0.68372,0.68375,167500000.0
2005-05-10 20:06:00,0.68372,0.68375,0.68372,0.68375,83900001.0
2005-05-10 20:07:00,0.68373,0.68375,0.68372,0.68375,163700000.0
2005-05-10 20:08:00,0.68375,0.68381,0.68373,0.68375,732700006.0
2005-05-10 20:09:00,0.68373,0.68375,0.6837,0.68375,261399995.0
2005-05-10 20:10:00,0.68373,0.68373,0.68368,0.68373,21100000.0
2005-05-10 20:11:00,0.68386,0.68397,0.68364,0.68391,213999997.0
2005-05-10 20:12:00,0.68375,0.68381,0.68369,0.68375,902899996.0
2005-05-10 20:13:00,0.68381,0.68394,0.6836,0.68374,293699999.0
2005-05-10 20:14:00,0.68375,0.68383,0.68372,0.68381,299399997.0
2005-05-10 20:15:00,0.68382,0.68386,0.68379,0.68382,901099998.0
2005-05-10 20:16:00,0.68377,0.6838,0.68366,0.6838,374000001.0
2005-05-10 20:17:00,0.68383,0.68383,0.68378,0.68382,40000000.0
2005-05-10 20:18:00,0.68385,0.68385,0.68382,0.68382,428499999.0
2005-05-10 20:19:00,0.68382,0.68382,0.68375,0.6838,523399998.0
2005-05-10 20:20:00,0.68382,0.68385,0.68379,0.68379,378899997.0
2005-05-10 20:21:00,0.68382,0.68387,0.68382,0.68382,80500001.0
2005-05-10 20:22:00,0.68374,0.68378,0.68372,0.68376,143000003.0
2005-05-10 20:23:00,0.68378,0.68384,0.68376,0.68383,484300012.0
2005-05-10 20:24:00,0.6838,0.68385,0.68377,0.6838,327499999.0
2005-05-10 20:25:00,0.6838,0.68388,0.6838,0.68386,463599996.0
2005-05-10 20:26:00,0.68382,0.68388,0.68377,0.68383,944800003.0
2005-05-10 20:27:00,0.68383,0.68388,0.68379,0.68385,337800005.0
2005-05-10 20:28:00,0.68388,0.68388,0.68382,0.68385,678699998.0
2005-05-10 20:29:00,0.68384,0.68391,0.68378,0.68385,400399993.0
2005-05-10 20:30:00,0.68383,0.68392,0.68381,0.68388,1602400002.0
2005-05-10 20:31:00,0.68382,0.68383,0.68369,0.68371,1185400007.0
2005-05-10 20:32:00,0.68373,0.68384,0.68373,0.68383,1286000004.0
2005-05-10 20:33:00,0.68375,0.6838,0.68372,0.68379,266899998.0
2005-05-10 20:34:00,0.68376,0.68376,0.68364,0.68364,313399999.0
2005-05-10 20:35:00,0.6837,0.68374,0.68366,0.68367,300700002.0
2005-05-10 20:36:00,0.68363,0.68363,0.68356,0.68361,273999998.0
2005-05-10 20:37:00,0.68361,0.68361,0.68352,0.68352,596999997.0
2005-05-10 20:38:00,0.6835,0.68358,0.6835,0.6835,748100002.0
2005-05-10 20:39:00,0.68351,0.68356,0.6835,0.6835,511999993.0
2005-05-10 20:40:00,0.6835,0.68362,0.68349,0.68362,583800001.0
2005-05-10 20:41:00,0.68351,0.68358,0.68344,0.68356,413000000.0
2005-05-10 20:42:00,0.68358,0.68363,0.68355,0.68355,175800003.0
2005-05-10 20:43:00,0.6836,0.68363,0.68357,0.68358,543600000.0
2005-05-10 20:44:00,0.6836,0.68362,0.68353,0.6836,1098399993.0
2005-05-10 20:45:00,0.68365,0.68365,0.6836,0.68362,368899998.0
2005-05-10 20:46:00,0.68361,0.68366,0.68358,0.68362,270099998.0
2005-05-10 20:47:00,0.6836,0.68362,0.6835,0.68352,623299997.0
2005-05-10 20:48:00,0.68349,0.68356,0.68341,0.68349,789799997.0
2005-05-10 20:49:00,0.68352,0.68358,0.68346,0.68358,245800001.0
2005-05-10 20:50:00,0.68359,0.68359,0.68349,0.68353,1584399995.0
2005-05-10 20:51:00,0.68353,0.68363,0.6835,0.6835,442800012.0
2005-05-10 20:52:00,0.68355,0.68358,0.68351,0.68352,770600001.0
2005-05-10 20:53:00,0.68355,0.68362,0.6835,0.68352,1080099996.0
2005-05-10 20:54:00,0.68353,0.68353,0.68342,0.68353,714600006.0
2005-05-10 20:55:00,0.68353,0.68353,0.68346,0.68348,441899999.0
2005-05-10 20:56:00,0.68353,0.68354,0.68339,0.68348,1206300004.0
2005-05-10 20:57:00,0.68346,0.68351,0.68338,0.68338,1040400004.0
2005-05-10 20:58:00,0.68343,0.68353,0.68338,0.68353,616599999.0
2005-05-10 20:59:00,0.6835,0.68357,0.68344,0.68354,1785200006.0
2005-05-10 21:00:00,0.68362,0.68362,0.68344,0.68358,1608300007.0
2005-05-10 21:01:00,0.6836,0.68363,0.68352,0.68363,1135799997.0
2005-05-10 21:02:00,0.68365,0.68365,0.68354,0.68365,529899997.0
2005-05-10 21:03:00,0.68357,0.68365,0.68354,0.68362,656900002.0
2005-05-10 21:04:00,0.68354,0.68361,0.68354,0.68361,395400000.0
2005-05-10 21:05:00,0.68362,0.68371,0.68361,0.68371,603500001.0
2005-05-10 21:06:00,0.68371,0.68371,0.68361,0.68361,618799997.0
2005-05-10 21:07:00,0.68365,0.68369,0.68363,0.68369,120199999.0
2005-05-10 21:08:00,0.68369,0.68369,0.68362,0.68366,124000000.0
2005-05-10 21:09:00,0.68373,0.68375,0.68366,0.68375,388600006.0
2005-05-10 21:10:00,0.68366,0.68366,0.68359,0.68363,225599999.0
2005-05-10 21:11:00,0.68365,0.68365,0.68365,0.68365,256199998.0
2005-05-10 21:12:00,0.68356,0.68363,0.68356,0.68363,102800002.0
2005-05-10 21:13:00,0.6836,0.68365,0.6836,0.68362,461199997.0
2005-05-10 21:14:00,0.68364,0.68364,0.68356,0.68358,839299987.0
2005-05-10 21:15:00,0.68357,0.68359,0.68351,0.68359,346200000.0
2005-05-10 21:16:00,0.68358,0.6836,0.68355,0.68358,365800004.0
2005-05-10 21:17:00,0.68355,0.68358,0.68353,0.68358,270699994.0
2005-05-10 21:18:00,0.68357,0.68363,0.68352,0.68352,124600003.0
2005-05-10 21:19:00,0.68352,0.68352,0.68345,0.68345,506700000.0
2005-05-10 21:20:00,0.6835,0.6835,0.68341,0.68346,1244499993.0
2005-05-10 21:21:00,0.68354,0.68354,0.68347,0.6835,355199999.0
2005-05-10 21:22:00,0.68355,0.68357,0.68352,0.68357,794699998.0
2005-05-10 21:23:00,0.68352,0.68352,0.68345,0.68345,28600001.0
2005-05-10 21:24:00,0.68343,0.68343,0.68334,0.68338,225099999.0
2005-05-10 21:25:00,0.68342,0.68348,0.68339,0.68339,243899996.0
2005-05-10 21:26:00,0.68342,0.68347,0.68342,0.68345,96600001.0
2005-05-10 21:27:00,0.68348,0.68348,0.68341,0.68348,127700002.0
2005-05-10 21:28:00,0.6835,0.68351,0.68344,0.68351,251599998.0
2005-05-10 21:29:00,0.68348,0.68354,0.68347,0.68354,91300001.0
2005-05-10 21:30:00,0.68357,0.68365,0.68357,0.68365,138499999.0
2005-05-10 21:31:00,0.68359,0.68367,0.68358,0.68363,281199999.0
2005-05-10 21:32:00,0.68365,0.68374,0.68365,0.68373,704499991.0
2005-05-10 21:33:00,0.68361,0.68363,0.68355,0.68361,402799995.0
2005-05-10 21:34:00,0.68362,0.68364,0.68356,0.68361,718799989.0
2005-05-10 21:35:00,0.6836,0.68361,0.68353,0.68361,311499997.0
2005-05-10 21:36:00,0.68364,0.68366,0.68358,0.68358,106900000.0
2005-05-10 21:37:00,0.68369,0.68373,0.68344,0.68372,369200003.0
2005-05-10 21:38:00,0.68365,0.68372,0.6836,0.68372,172999999.0
2005-05-10 21:39:00,0.68366,0.6837,0.68362,0.68365,121200002.0
2005-05-10 21:40:00,0.68362,0.68369,0.68358,0.68365,185000004.0
2005-05-10 21:41:00,0.68361,0.68362,0.68355,0.68362,138199999.0
2005-05-10 21:42:00,0.6836,0.68364,0.68358,0.68364,242599994.0
2005-05-10 21:43:00,0.68362,0.68369,0.68348,0.68361,327700004.0
2005-05-10 21:44:00,0.68361,0.68363,0.68353,0.68363,352999996.0
2005-05-10 21:45:00,0.68359,0.68359,0.68356,0.68356,44500001.0
2005-05-10 21:46:00,0.68359,0.68359,0.68353,0.68359,558700008.0
2005-05-10 21:47:00,0.68358,0.68364,0.68353,0.6836,427399995.0
2005-05-10 21:48:00,0.68333,0.68365,0.68333,0.68339,146900001.0
2005-05-10 21:49:00,0.68357,0.68359,0.68356,0.68356,183599999.0
2005-05-10 21:50:00,0.68353,0.68358,0.68351,0.68355,173299999.0
2005-05-10 21:51:00,0.6836,0.68377,0.68344,0.6836,233199999.0
2005-05-10 21:52:00,0.68351,0.68364,0.68351,0.68359,159500001.0
2005-05-10 21:53:00,0.68363,0.68363,0.68358,0.68358,54699999.0
2005-05-10 21:54:00,0.68356,0.68356,0.68349,0.68352,412400004.0
2005-05-10 21:55:00,0.68352,0.68353,0.68349,0.68349,78099999.0
2005-05-10 21:56:00,0.68356,0.68356,0.6835,0.68353,118400001.0
2005-05-10 21:57:00,0.68353,0.68363,0.68353,0.6836,322700001.0
2005-05-10 21:58:00,0.6836,0.68368,0.68357,0.68363,272200003.0
2005-05-10 21:59:00,0.68363,0.68367,0.68356,0.68367,453199993.0
2005-05-10 22:00:00,0.68365,0.68365,0.6836,0.68363,178200002.0
2005-05-10 22:01:00,0.6837,0.6837,0.68348,0.68348,308000003.0
2005-05-10 22:02:00,0.68364,0.68366,0.68357,0.6836,299700000.0
2005-05-10 22:03:00,0.68351,0.68373,0.68338,0.68353,293000000.0
2005-05-10 22:04:00,0.68355,0.68365,0.68352,0.68359,324300000.0
2005-05-10 22:05:00,0.68357,0.68362,0.68357,0.68361,181300004.0
2005-05-10 22:06:00,0.68358,0.68361,0.68357,0.6836,70900001.0
2005-05-10 22:07:00,0.68362,0.68369,0.68362,0.68366,112600001.0
2005-05-10 22:08:00,0.68358,0.6837,0.68354,0.68367,288299996.0
2005-05-10 22:09:00,0.68361,0.68361,0.68357,0.68357,62200001.0
2005-05-10 22:10:00,0.68356,0.6836,0.68353,0.68356,141900004.0
2005-05-10 22:11:00,0.68359,0.6836,0.68355,0.6836,124900002.0
2005-05-10 22:12:00,0.68358,0.68363,0.68353,0.68358,608900000.0
2005-05-10 22:13:00,0.68356,0.6836,0.68354,0.6836,147300002.0
2005-05-10 22:14:00,0.68359,0.68366,0.68359,0.68365,171499997.0
2005-05-10 22:15:00,0.68364,0.68366,0.68356,0.6836,623300000.0
2005-05-10 22:16:00,0.6836,0.6837,0.68359,0.68369,450700001.0
2005-05-10 22:17:00,0.68365,0.68365,0.68365,0.68365,53599998.0
2005-05-10 22:18:00,0.68363,0.68363,0.68359,0.6836,112100000.0
2005-05-10 22:19:00,0.68359,0.6836,0.68355,0.6836,207999999.0
2005-05-10 22:20:00,0.68361,0.68361,0.68354,0.68361,162199999.0
2005-05-10 22:21:00,0.68361,0.68362,0.68356,0.68362,285400003.0
2005-05-10 22:22:00,0.6836,0.68368,0.6836,0.68368,376900008.0
2005-05-10 22:23:00,0.68365,0.6837,0.68358,0.68358,348799998.0
2005-05-10 22:24:00,0.68361,0.68368,0.68359,0.68366,237299997.0
2005-05-10 22:25:00,0.68365,0.68372,0.6836,0.68372,361900010.0
2005-05-10 22:26:00,0.68373,0.68379,0.68373,0.68374,484600003.0
2005-05-10 22:27:00,0.68376,0.68376,0.68366,0.68367,116500002.0
2005-05-10 22:28:00,0.6837,0.68376,0.6837,0.68375,245099999.0
2005-05-10 22:29:00,0.6838,0.6838,0.68375,0.68375,265600004.0
2005-05-10 22:30:00,0.68379,0.68383,0.68378,0.68378,133200002.0
2005-05-10 22:31:00,0.6838,0.68381,0.68377,0.6838,105800000.0
2005-05-10 22:32:00,0.68381,0.68381,0.68373,0.68375,275799998.0
2005-05-10 22:33:00,0.68377,0.68386,0.68377,0.68383,202499999.0
2005-05-10 22:34:00,0.68383,0.68383,0.6838,0.6838,193099996.0
2005-05-10 22:35:00,0.6838,0.6838,0.68374,0.68379,218400000.0
2005-05-10 22:36:00,0.68384,0.68385,0.68377,0.68377,206499998.0
2005-05-10 22:37:00,0.68388,0.68398,0.68372,0.6838,291500006.0
2005-05-10 22:38:00,0.68375,0.6838,0.68375,0.6838,64599999.0
2005-05-10 22:39:00,0.6838,0.6838,0.68373,0.6838,324999996.0
2005-05-10 22:40:00,0.6838,0.68383,0.68374,0.68377,446600000.0
2005-05-10 22:41:00,0.68382,0.68393,0.68382,0.68387,209900002.0
2005-05-10 22:42:00,0.68373,0.68373,0.6836,0.68372,214099994.0
2005-05-10 22:43:00,0.68362,0.68362,0.68362,0.68362,52000001.0
2005-05-10 22:44:00,0.68368,0.68378,0.68368,0.68378,83100002.0
2005-05-10 22:45:00,0.68374,0.68374,0.68363,0.68368,115699999.0
2005-05-10 22:46:00,0.68368,0.68371,0.68356,0.68371,156000002.0
2005-05-10 22:47:00,0.68373,0.68373,0.68355,0.68355,103200001.0
2005-05-10 22:48:00,0.68355,0.68361,0.68354,0.68356,293299998.0
2005-05-10 22:49:00,0.68366,0.68368,0.68357,0.6836,142000000.0
2005-05-10 22:50:00,0.68367,0.68367,0.68358,0.6836,187900003.0
2005-05-10 22:51:00,0.68361,0.68371,0.68361,0.68371,84300000.0
2005-05-10 22:52:00,0.6837,0.68372,0.68356,0.68356,49700001.0
2005-05-10 22:53:00,0.68351,0.68368,0.6833,0.68368,220300001.0
2005-05-10 22:54:00,0.68366,0.68366,0.68337,0.68366,90999998.0
2005-05-10 22:55:00,0.68365,0.68371,0.68356,0.68357,164999995.0
2005-05-10 22:56:00,0.68358,0.68384,0.68358,0.68384,96899998.0
2005-05-10 22:57:00,0.6838,0.68382,0.68376,0.68382,125199998.0
2005-05-10 22:58:00,0.68371,0.68404,0.68371,0.68403,329699995.0
2005-05-10 22:59:00,0.68394,0.68394,0.68369,0.68369,226999999.0
2005-05-10 23:00:00,0.68355,0.68388,0.68355,0.68382,165200002.0
2005-05-10 23:01:00,0.68363,0.68391,0.68355,0.68385,179500000.0
2005-05-10 23:02:00,0.68353,0.68389,0.68345,0.68384,257199996.0
2005-05-10 23:03:00,0.68387,0.68387,0.68365,0.68379,148400002.0
2005-05-10 23:04:00,0.68368,0.68392,0.68358,0.68382,188100003.0
2005-05-10 23:05:00,0.68387,0.68393,0.68381,0.68387,163299999.0
2005-05-10 23:06:00,0.68388,0.68402,0.68377,0.68389,72700001.0
2005-05-10 23:07:00,0.68395,0.68401,0.6838,0.68391,203800000.0
2005-05-10 23:08:00,0.6838,0.68393,0.68361,0.6838,216899999.0
2005-05-10 23:09:00,0.68388,0.68404,0.68379,0.68403,170900002.0
2005-05-10 23:10:00,0.68371,0.68403,0.68369,0.68398,201400002.0
2005-05-10 23:11:00,0.68403,0.68403,0.6837,0.68399,221500001.0
2005-05-10 23:12:00,0.6841,0.68413,0.68381,0.68399,331800005.0
2005-05-10 23:13:00,0.68417,0.68423,0.68379,0.68384,142999998.0
2005-05-10 23:14:00,0.68386,0.6841,0.6838,0.68403,277699997.0
2005-05-10 23:15:00,0.68398,0.68417,0.68394,0.68416,175700001.0
2005-05-10 23:16:00,0.6838,0.68403,0.68367,0.684,128600000.0
2005-05-10 23:17:00,0.68398,0.68425,0.68398,0.68425,131899998.0
2005-05-10 23:18:00,0.68418,0.68422,0.68393,0.68418,268500000.0
2005-05-10 23:19:00,0.68427,0.68427,0.68397,0.684,105299998.0
2005-05-10 23:20:00,0.6839,0.68404,0.6839,0.68404,210500004.0
2005-05-10 23:21:00,0.68403,0.68405,0.68394,0.68398,154200001.0
2005-05-10 23:22:00,0.68392,0.68392,0.68385,0.68385,82900000.0
2005-05-10 23:23:00,0.68392,0.68392,0.68375,0.68382,320000002.0
2005-05-10 23:24:00,0.6838,0.68383,0.68378,0.6838,130799998.0
2005-05-10 23:25:00,0.6838,0.68385,0.6838,0.68385,44600000.0
2005-05-10 23:26:00,0.68382,0.68385,0.6838,0.68382,169800005.0
2005-05-10 23:27:00,0.68379,0.6838,0.68379,0.6838,71000002.0
2005-05-10 23:28:00,0.6838,0.68385,0.68374,0.68377,222800000.0
2005-05-10 23:29:00,0.68375,0.68379,0.68364,0.68364,60500000.0
2005-05-10 23:30:00,0.68376,0.68396,0.6836,0.68396,191700003.0
2005-05-10 23:31:00,0.68391,0.68394,0.6837,0.68385,155200003.0
2005-05-10 23:32:00,0.68392,0.68392,0.68387,0.6839,94700001.0
2005-05-10 23:33:00,0.68393,0.68393,0.68385,0.6839,243699999.0
2005-05-10 23:34:00,0.68386,0.68387,0.6838,0.68381,177000004.0
2005-05-10 23:35:00,0.68385,0.68388,0.6838,0.68385,234899997.0
2005-05-10 23:36:00,0.68386,0.68392,0.68386,0.68392,48700000.0
2005-05-10 23:37:00,0.68388,0.68388,0.68373,0.68379,33400000.0
2005-05-10 23:38:00,0.68375,0.68383,0.68375,0.68381,159799996.0
2005-05-10 23:39:00,0.68383,0.68387,0.68378,0.68387,111199998.0
2005-05-10 23:40:00,0.68388,0.68388,0.68376,0.68377,204399997.0
2005-05-10 23:41:00,0.68381,0.68385,0.68376,0.68376,189999998.0
2005-05-10 23:42:00,0.68382,0.68382,0.68382,0.68382,14300000.0
2005-05-10 23:43:00,0.68385,0.68385,0.6838,0.68382,178700000.0
2005-05-10 23:44:00,0.68388,0.68395,0.68374,0.68374,179799999.0
2005-05-10 23:45:00,0.68382,0.68385,0.68382,0.68385,68800001.0
2005-05-10 23:46:00,0.68382,0.68392,0.68382,0.68392,9700000.0
2005-05-10 23:47:00,0.68343,0.6836,0.68343,0.6836,38200001.0
2005-05-10 23:48:00,0.68392,0.68397,0.68392,0.68395,115599999.0
2005-05-10 23:49:00,0.68383,0.68383,0.6838,0.6838,27900000.0
2005-05-10 23:50:00,0.68366,0.68378,0.68366,0.68378,81100000.0
2005-05-10 23:51:00,0.68377,0.68382,0.68375,0.68375,180999997.0
2005-05-10 23:52:00,0.68371,0.6838,0.68371,0.6838,52299999.0
2005-05-10 23:53:00,0.68377,0.68382,0.68375,0.68377,150300003.0
2005-05-10 23:54:00,0.68386,0.68398,0.68382,0.68387,164000002.0
2005-05-10 23:55:00,0.68394,0.684,0.68392,0.68397,110199998.0
2005-05-10 23:56:00,0.68393,0.68399,0.68392,0.68397,84499998.0
2005-05-10 23:57:00,0.68391,0.68391,0.68319,0.68319,215700000.0
2005-05-10 23:58:00,0.6834,0.68376,0.6834,0.68375,166899998.0
2005-05-10 23:59:00,0.68377,0.68379,0.68375,0.68376,83000002.0
2005-05-11 00:00:00,0.68327,0.68387,0.68327,0.68387,123300000.0
2005-05-11 00:01:00,0.68398,0.68402,0.68395,0.68402,160999994.0
2005-05-11 00:02:00,0.68396,0.68396,0.68389,0.68389,35899998.0
2005-05-11 00:03:00,0.68369,0.68376,0.68341,0.68376,173300003.0
2005-05-11 00:04:00,0.68402,0.68408,0.6838,0.68383,264399999.0
2005-05-11 00:05:00,0.68382,0.68385,0.68382,0.68385,148599997.0
2005-05-11 00:06:00,0.68381,0.68382,0.68375,0.68375,147700001.0
2005-05-11 00:07:00,0.68373,0.68378,0.68373,0.68374,204700001.0
2005-05-11 00:08:00,0.68378,0.68385,0.68378,0.68382,211400002.0
2005-05-11 00:09:00,0.68385,0.68385,0.68382,0.68382,160700000.0
2005-05-11 00:10:00,0.68385,0.68385,0.6838,0.6838,116500000.0
2005-05-11 00:11:00,0.68387,0.68388,0.68386,0.68386,27100001.0
2005-05-11 00:12:00,0.68386,0.68392,0.68386,0.68392,37599998.0
2005-05-11 00:13:00,0.68383,0.68388,0.68383,0.68388,51799999.0
2005-05-11 00:14:00,0.68388,0.68388,0.68387,0.68387,122500004.0
2005-05-11 00:15:00,0.68407,0.68416,0.68391,0.68415,248099997.0
2005-05-11 00:16:00,0.68393,0.68405,0.68393,0.68397,173099999.0
2005-05-11 00:17:00,0.68392,0.68396,0.68392,0.68396,85399999.0
2005-05-11 00:18:00,0.684,0.68408,0.68385,0.68385,79199999.0
2005-05-11 00:19:00,0.68387,0.68396,0.68387,0.68392,118800001.0
2005-05-11 00:20:00,0.68384,0.68415,0.68384,0.68415,135000003.0
2005-05-11 00:21:00,0.68395,0.68395,0.68392,0.68392,12400000.0
2005-05-11 00:22:00,0.68392,0.68401,0.68392,0.68401,49200001.0
2005-05-11 00:23:00,0.68402,0.68403,0.68401,0.68401,94200001.0
2005-05-11 00:24:00,0.68403,0.68403,0.68395,0.68397,158300005.0
2005-05-11 00:25:00,0.68402,0.68402,0.68397,0.68397,74199998.0
2005-05-11 00:26:00,0.684,0.684,0.68397,0.684,106200001.0
2005-05-11 00:27:00,0.68402,0.68402,0.6839,0.68397,78999998.0
2005-05-11 00:28:00,0.68402,0.68403,0.68391,0.68391,83600000.0
2005-05-11 00:29:00,0.68393,0.68394,0.68385,0.68385,137899999.0
2005-05-11 00:30:00,0.68391,0.68393,0.68388,0.68393,101600000.0
2005-05-11 00:31:00,0.68395,0.68404,0.68395,0.68402,131499999.0
2005-05-11 00:32:00,0.684,0.68402,0.68397,0.68402,63300001.0
2005-05-11 00:33:00,0.68395,0.684,0.68395,0.684,131600003.0
2005-05-11 00:34:00,0.68377,0.6841,0.68376,0.68391,174300001.0
2005-05-11 00:35:00,0.68394,0.68402,0.68394,0.68402,253099999.0
2005-05-11 00:36:00,0.68375,0.68416,0.68374,0.68414,110299999.0
2005-05-11 00:37:00,0.684,0.684,0.68397,0.68397,8800000.0
2005-05-11 00:38:00,0.68387,0.68387,0.6834,0.68376,166899999.0
2005-05-11 00:39:00,0.68377,0.68378,0.68377,0.68378,71399997.0
2005-05-11 00:40:00,0.68366,0.68375,0.68364,0.68373,94400002.0
2005-05-11 00:41:00,0.68375,0.68383,0.68375,0.68383,295799998.0
2005-05-11 00:42:00,0.68366,0.68375,0.68365,0.68375,194400002.0
2005-05-11 00:43:00,0.68375,0.68386,0.68367,0.68368,61199999.0
2005-05-11 00:44:00,0.68368,0.68368,0.68349,0.68364,110499998.0
2005-05-11 00:45:00,0.6836,0.6836,0.6835,0.68355,59700001.0
2005-05-11 00:46:00,0.68348,0.6836,0.68348,0.6836,57400001.0
2005-05-11 00:47:00,0.68366,0.68366,0.68351,0.68358,232200001.0
2005-05-11 00:48:00,0.68364,0.68364,0.68359,0.68361,85499999.0
2005-05-11 00:49:00,0.68366,0.68366,0.68354,0.68355,129399999.0
2005-05-11 00:50:00,0.68357,0.68357,0.68347,0.68353,125600001.0
2005-05-11 00:51:00,0.68362,0.68372,0.68347,0.68372,167699996.0
2005-05-11 00:52:00,0.68358,0.6836,0.68355,0.68355,69899998.0
2005-05-11 00:53:00,0.68355,0.68358,0.68355,0.68358,76499999.0
2005-05-11 00:54:00,0.68349,0.68349,0.68324,0.68329,78199999.0
2005-05-11 00:55:00,0.6832,0.6833,0.6832,0.68323,92599999.0
2005-05-11 00:56:00,0.68315,0.68327,0.68315,0.68326,202999999.0
2005-05-11 00:57:00,0.68328,0.6833,0.68312,0.68312,161800004.0
2005-05-11 00:58:00,0.68304,0.68308,0.68304,0.68308,59200001.0
2005-05-11 00:59:00,0.68301,0.68313,0.68298,0.68311,198400000.0
2005-05-11 01:00:00,0.68307,0.6832,0.68304,0.68308,114299999.0
2005-05-11 01:01:00,0.68315,0.68317,0.68304,0.68305,151900000.0
2005-05-11 01:02:00,0.68306,0.68308,0.68299,0.68308,135000002.0
2005-05-11 01:03:00,0.68319,0.68326,0.6831,0.68323,182399997.0
2005-05-11 01:04:00,0.68327,0.68327,0.68322,0.68326,69699998.0
2005-05-11 01:05:00,0.68323,0.68325,0.6832,0.68325,108799997.0
2005-05-11 01:06:00,0.683,0.68331,0.683,0.68312,76300001.0
2005-05-11 01:07:00,0.68331,0.68332,0.68327,0.68327,129999999.0
2005-05-11 01:08:00,0.68321,0.68331,0.68321,0.68325,120500000.0
2005-05-11 01:09:00,0.6833,0.68331,0.68326,0.68331,89799997.0
2005-05-11 01:10:00,0.68333,0.68333,0.68321,0.68321,169700000.0
2005-05-11 01:11:00,0.68323,0.68328,0.68322,0.68325,233299999.0
2005-05-11 01:12:00,0.68322,0.68324,0.68304,0.68308,179599998.0
2005-05-11 01:13:00,0.68311,0.68332,0.68311,0.68332,167799999.0
2005-05-11 01:14:00,0.68316,0.68323,0.68307,0.68323,84599999.0
2005-05-11 01:15:00,0.68319,0.68321,0.68316,0.68316,145299998.0
2005-05-11 01:16:00,0.68316,0.68345,0.68316,0.68345,111099998.0
2005-05-11 01:17:00,0.6831,0.68326,0.6831,0.68322,158900001.0
2005-05-11 01:18:00,0.68318,0.68326,0.68318,0.68325,143799997.0
2005-05-11 01:19:00,0.68326,0.68333,0.68325,0.68333,123300000.0
2005-05-11 01:20:00,0.68332,0.68332,0.68307,0.68309,257100003.0
2005-05-11 01:21:00,0.68316,0.68321,0.68312,0.68321,88799999.0
2005-05-11 01:22:00,0.68331,0.68332,0.68328,0.68332,85700002.0
2005-05-11 01:23:00,0.68332,0.68332,0.6833,0.6833,68599998.0
2005-05-11 01:24:00,0.6833,0.6833,0.68326,0.68329,145000000.0
2005-05-11 01:25:00,0.68333,0.68333,0.68333,0.68333,12000000.0
2005-05-11 01:26:00,0.68334,0.68334,0.68329,0.6833,86900000.0
2005-05-11 01:27:00,0.68347,0.68347,0.68326,0.68332,160400000.0
2005-05-11 01:28:00,0.68338,0.68338,0.68333,0.68333,121700003.0
2005-05-11 01:29:00,0.68334,0.68337,0.6833,0.68337,76300002.0
2005-05-11 01:30:00,0.68341,0.68342,0.68334,0.68338,125899997.0
2005-05-11 01:31:00,0.68337,0.6834,0.68337,0.68337,95000000.0
2005-05-11 01:32:00,0.68343,0.68343,0.68343,0.68343,15200000.0
2005-05-11 01:33:00,0.68337,0.6834,0.68337,0.68337,114500002.0
2005-05-11 01:34:00,0.68337,0.68337,0.68328,0.68328,146000004.0
2005-05-11 01:35:00,0.68336,0.68337,0.68326,0.68329,175699997.0
2005-05-11 01:36:00,0.68332,0.68335,0.68332,0.68332,91699999.0
2005-05-11 01:37:00,0.68334,0.68334,0.68328,0.68334,114600001.0
2005-05-11 01:38:00,0.68322,0.68325,0.68316,0.68316,123200002.0
2005-05-11 01:39:00,0.68314,0.68318,0.68299,0.68318,182100003.0
2005-05-11 01:40:00,0.68315,0.68319,0.68312,0.68313,268499993.0
2005-05-11 01:41:00,0.68318,0.68327,0.68318,0.68327,153000000.0
2005-05-11 01:42:00,0.68324,0.68327,0.68315,0.68315,159300002.0
2005-05-11 01:43:00,0.68321,0.68327,0.68321,0.68323,115899999.0
2005-05-11 01:44:00,0.68325,0.68337,0.68319,0.68337,149900002.0
2005-05-11 01:45:00,0.68327,0.68335,0.68325,0.68333,75900001.0
2005-05-11 01:46:00,0.68328,0.68328,0.68319,0.68319,69000001.0
2005-05-11 01:47:00,0.68317,0.68323,0.68315,0.68322,152500000.0
2005-05-11 01:48:00,0.68317,0.68329,0.68317,0.68326,101800000.0
2005-05-11 01:49:00,0.68322,0.68325,0.6832,0.6832,183700000.0
2005-05-11 01:50:00,0.6832,0.68325,0.6832,0.6832,133400000.0
2005-05-11 01:51:00,0.68307,0.68342,0.68306,0.6834,85200000.0
2005-05-11 01:52:00,0.68326,0.68333,0.68325,0.68333,121299998.0
2005-05-11 01:53:00,0.68332,0.68337,0.68331,0.68331,112400000.0
2005-05-11 01:54:00,0.68329,0.68334,0.68321,0.6833,198999998.0
2005-05-11 01:55:00,0.68316,0.68317,0.68313,0.68316,117299999.0
2005-05-11 01:56:00,0.68317,0.6832,0.68315,0.68318,147199999.0
2005-05-11 01:57:00,0.68317,0.6832,0.68317,0.6832,113900000.0
2005-05-11 01:58:00,0.68319,0.68328,0.68319,0.68325,193799997.0
2005-05-11 01:59:00,0.68325,0.68325,0.68322,0.68322,93400001.0
2005-05-11 02:00:00,0.68317,0.68327,0.68316,0.68321,120700002.0
2005-05-11 02:01:00,0.68322,0.68322,0.68306,0.68318,204000002.0
2005-05-11 02:02:00,0.68316,0.6832,0.68309,0.68309,100500000.0
2005-05-11 02:03:00,0.68304,0.68304,0.68303,0.68303,42200002.0
2005-05-11 02:04:00,0.68313,0.68313,0.68302,0.68313,214600003.0
2005-05-11 02:05:00,0.68315,0.6832,0.6831,0.6832,165999997.0
2005-05-11 02:06:00,0.68288,0.68339,0.68288,0.6833,185800003.0
2005-05-11 02:07:00,0.68322,0.68324,0.68317,0.68318,182099997.0
2005-05-11 02:08:00,0.68316,0.68319,0.68314,0.68315,184900001.0
2005-05-11 02:09:00,0.68324,0.68327,0.68322,0.68323,172700000.0
2005-05-11 02:10:00,0.68321,0.68325,0.68315,0.68317,167300001.0
2005-05-11 02:11:00,0.68322,0.68323,0.68322,0.68323,39899998.0
2005-05-11 02:12:00,0.68322,0.68325,0.68322,0.68325,27900001.0
2005-05-11 02:13:00,0.6832,0.68335,0.6832,0.68335,67100000.0
2005-05-11 02:14:00,0.6833,0.68334,0.68328,0.68328,76700002.0
2005-05-11 02:15:00,0.68328,0.68334,0.68327,0.6833,168400001.0
2005-05-11 02:16:00,0.68332,0.68337,0.68332,0.68337,124199999.0
2005-05-11 02:17:00,0.68334,0.68338,0.68334,0.68337,71800001.0
2005-05-11 02:18:00,0.68332,0.68333,0.68332,0.68333,17500000.0
2005-05-11 02:19:00,0.68335,0.68335,0.6833,0.6833,142099998.0
2005-05-11 02:20:00,0.68327,0.68334,0.68327,0.68334,148300003.0
2005-05-11 02:21:00,0.68328,0.68329,0.68328,0.68329,65399997.0
2005-05-11 02:22:00,0.68327,0.68332,0.68327,0.68332,60799998.0
2005-05-11 02:23:00,0.6833,0.6833,0.68325,0.68328,140600002.0
2005-05-11 02:24:00,0.68308,0.68345,0.68308,0.68345,105400002.0
2005-05-11 02:25:00,0.6833,0.68332,0.68325,0.6833,35100000.0
2005-05-11 02:26:00,0.6833,0.68334,0.68329,0.68329,49600000.0
2005-05-11 02:27:00,0.6833,0.68336,0.68327,0.68327,138400002.0
2005-05-11 02:28:00,0.68328,0.68335,0.68308,0.68315,207499993.0
2005-05-11 02:29:00,0.68326,0.68329,0.68321,0.68329,107799998.0
2005-05-11 02:30:00,0.68327,0.68336,0.68326,0.68329,160100000.0
2005-05-11 02:31:00,0.68325,0.68333,0.68325,0.6833,142599994.0
2005-05-11 02:32:00,0.68325,0.68339,0.68315,0.68337,274699997.0
2005-05-11 02:33:00,0.6833,0.6833,0.68327,0.6833,69199999.0
2005-05-11 02:34:00,0.68344,0.68349,0.68334,0.68336,223500003.0
2005-05-11 02:35:00,0.6833,0.6833,0.6833,0.6833,10400000.0
2005-05-11 02:36:00,0.68329,0.68334,0.68326,0.68333,124699999.0
2005-05-11 02:37:00,0.68334,0.68338,0.68331,0.68332,279700000.0
2005-05-11 02:38:00,0.68335,0.68335,0.6833,0.68333,147800000.0
2005-05-11 02:39:00,0.68329,0.6833,0.68312,0.6833,93100001.0
2005-05-11 02:40:00,0.68334,0.68334,0.6832,0.68327,88799999.0
2005-05-11 02:41:00,0.68306,0.68336,0.68306,0.68312,123600002.0
2005-05-11 02:42:00,0.68333,0.68339,0.6833,0.68334,84599998.0
2005-05-11 02:43:00,0.68332,0.68332,0.68316,0.68316,43800000.0
2005-05-11 02:44:00,0.68327,0.68343,0.6831,0.6831,116799999.0
2005-05-11 02:45:00,0.6831,0.68334,0.6831,0.68334,90000002.0
2005-05-11 02:46:00,0.68332,0.68338,0.68332,0.68338,106300004.0
2005-05-11 02:47:00,0.68333,0.68343,0.68318,0.68334,120800001.0
2005-05-11 02:48:00,0.68311,0.68327,0.68311,0.68327,19100000.0
2005-05-11 02:49:00,0.68336,0.68336,0.68305,0.68308,215699997.0
2005-05-11 02:50:00,0.68312,0.68342,0.68312,0.68325,165600001.0
2005-05-11 02:51:00,0.68316,0.68334,0.68313,0.68334,41200000.0
2005-05-11 02:52:00,0.68334,0.68338,0.68316,0.68338,94700000.0
2005-05-11 02:53:00,0.68336,0.68336,0.68316,0.68326,80199999.0
2005-05-11 02:54:00,0.68327,0.68329,0.68314,0.68329,201399999.0
2005-05-11 02:55:00,0.68332,0.68334,0.6832,0.68334,134699999.0
2005-05-11 02:56:00,0.68334,0.68334,0.68327,0.68331,178900003.0
2005-05-11 02:57:00,0.68332,0.68332,0.68324,0.68332,157000001.0
2005-05-11 02:58:00,0.68341,0.68341,0.68332,0.68339,147200002.0
2005-05-11 02:59:00,0.6833,0.68348,0.6833,0.68344,133299996.0
2005-05-11 03:00:00,0.68342,0.68343,0.68335,0.68343,59000002.0
2005-05-11 03:01:00,0.6834,0.68344,0.68335,0.68344,109200000.0
2005-05-11 03:02:00,0.68337,0.68342,0.68326,0.6834,104800000.0
2005-05-11 03:03:00,0.68334,0.68334,0.68326,0.68327,146600000.0
2005-05-11 03:04:00,0.68326,0.68326,0.68318,0.68323,231699999.0
2005-05-11 03:05:00,0.68314,0.68325,0.6831,0.68325,242099998.0
2005-05-11 03:06:00,0.68331,0.68335,0.68326,0.68335,185400002.0
2005-05-11 03:07:00,0.68326,0.6833,0.68323,0.6833,139100003.0
2005-05-11 03:08:00,0.68331,0.68337,0.68328,0.68328,128200000.0
2005-05-11 03:09:00,0.68335,0.68335,0.6833,0.6833,11000000.0
2005-05-11 03:10:00,0.68334,0.68334,0.68326,0.68328,126900002.0
2005-05-11 03:11:00,0.68326,0.68335,0.68326,0.68334,62499999.0
2005-05-11 03:12:00,0.68329,0.68342,0.68327,0.6834,88600003.0
2005-05-11 03:13:00,0.68343,0.68343,0.68333,0.6834,209699998.0
2005-05-11 03:14:00,0.68345,0.68345,0.68342,0.68342,12700000.0
2005-05-11 03:15:00,0.68345,0.68345,0.6834,0.6834,14300000.0
2005-05-11 03:16:00,0.68343,0.68347,0.68337,0.6834,124000002.0
2005-05-11 03:17:00,0.68352,0.68365,0.68351,0.68365,185199998.0
2005-05-11 03:18:00,0.68357,0.68357,0.68341,0.68346,122899999.0
2005-05-11 03:19:00,0.68352,0.68355,0.68346,0.68347,191100002.0
2005-05-11 03:20:00,0.68348,0.68354,0.68342,0.68348,322800002.0
2005-05-11 03:21:00,0.68346,0.68366,0.68343,0.68366,100000001.0
2005-05-11 03:22:00,0.68367,0.68368,0.68361,0.68361,167999995.0
2005-05-11 03:23:00,0.68361,0.68361,0.6836,0.68361,66100000.0
2005-05-11 03:24:00,0.6836,0.68363,0.68356,0.6836,152000002.0
2005-05-11 03:25:00,0.68363,0.68364,0.68355,0.68361,75700000.0
2005-05-11 03:26:00,0.68356,0.68365,0.68353,0.68362,153000000.0
2005-05-11 03:27:00,0.68368,0.68368,0.68358,0.68364,85700003.0
2005-05-11 03:28:00,0.68355,0.68358,0.68352,0.68356,122599997.0
2005-05-11 03:29:00,0.6836,0.6836,0.6836,0.6836,39099998.0
2005-05-11 03:30:00,0.68358,0.68358,0.68358,0.68358,37700001.0
2005-05-11 03:31:00,0.68363,0.68363,0.68361,0.68362,123199999.0
2005-05-11 03:32:00,0.68355,0.68362,0.68355,0.68358,110700005.0
2005-05-11 03:33:00,0.68357,0.68361,0.68354,0.68359,158000001.0
2005-05-11 03:34:00,0.68361,0.68363,0.68356,0.68363,156400000.0
2005-05-11 03:35:00,0.68358,0.68359,0.68351,0.68352,74599999.0
2005-05-11 03:36:00,0.68354,0.68358,0.68354,0.68358,194499999.0
2005-05-11 03:37:00,0.68367,0.68369,0.68352,0.68356,170500000.0
2005-05-11 03:38:00,0.68359,0.68359,0.68354,0.68354,122299998.0
2005-05-11 03:39:00,0.68359,0.68366,0.68359,0.68366,61499998.0
2005-05-11 03:40:00,0.68361,0.68361,0.68361,0.68361,67900002.0
2005-05-11 03:41:00,0.68354,0.68362,0.68353,0.68362,96900002.0
2005-05-11 03:42:00,0.6834,0.68376,0.6834,0.68376,102100002.0
2005-05-11 03:43:00,0.68367,0.68368,0.68367,0.68368,70400001.0
2005-05-11 03:44:00,0.6836,0.6836,0.68359,0.68359,5600000.0
2005-05-11 03:45:00,0.68357,0.6836,0.68357,0.6836,20700000.0
2005-05-11 03:46:00,0.68357,0.68357,0.68346,0.6835,87500002.0
2005-05-11 03:47:00,0.6835,0.68353,0.68346,0.68352,60500000.0
2005-05-11 03:48:00,0.68357,0.68361,0.68351,0.68361,68600000.0
2005-05-11 03:49:00,0.68362,0.68363,0.68347,0.68352,125500002.0
2005-05-11 03:50:00,0.68352,0.68357,0.68346,0.68346,188499998.0
2005-05-11 03:51:00,0.6835,0.68358,0.6835,0.68358,24700001.0
2005-05-11 03:52:00,0.68362,0.68362,0.68354,0.6836,58999999.0
2005-05-11 03:53:00,0.68365,0.68365,0.68361,0.68362,88200002.0
2005-05-11 03:54:00,0.68367,0.68368,0.68362,0.68365,114799999.0
2005-05-11 03:55:00,0.68351,0.68358,0.6835,0.68358,146900001.0
2005-05-11 03:56:00,0.68362,0.68362,0.68349,0.68356,219400000.0
2005-05-11 03:57:00,0.68364,0.68364,0.68356,0.68361,149000001.0
2005-05-11 03:58:00,0.68358,0.68365,0.68358,0.68362,104800002.0
2005-05-11 03:59:00,0.68365,0.68365,0.68358,0.68358,37100000.0
2005-05-11 04:00:00,0.68359,0.68383,0.68354,0.68382,151999999.0
2005-05-11 04:01:00,0.68384,0.68384,0.68376,0.68384,200900003.0
2005-05-11 04:02:00,0.68378,0.68378,0.6836,0.68362,86199998.0
2005-05-11 04:03:00,0.6837,0.6837,0.68358,0.68365,108700001.0
2005-05-11 04:04:00,0.68367,0.68375,0.68358,0.68367,160699996.0
2005-05-11 04:05:00,0.68368,0.68368,0.68354,0.68366,48900001.0
2005-05-11 04:06:00,0.68368,0.6837,0.68352,0.6837,148200002.0
2005-05-11 04:07:00,0.68362,0.68362,0.68353,0.68353,55700001.0
2005-05-11 04:08:00,0.68353,0.68377,0.68353,0.68377,108400001.0
2005-05-11 04:09:00,0.68371,0.68371,0.68354,0.68368,109099997.0
2005-05-11 04:10:00,0.68368,0.68368,0.68363,0.68363,60700000.0
2005-05-11 04:11:00,0.68361,0.68365,0.68359,0.68359,169100001.0
2005-05-11 04:12:00,0.68361,0.68362,0.68353,0.68354,102300001.0
2005-05-11 04:13:00,0.68356,0.68372,0.68345,0.68372,112499999.0
2005-05-11 04:14:00,0.68376,0.68382,0.68374,0.68374,82199998.0
2005-05-11 04:15:00,0.68373,0.68373,0.6835,0.6835,123900001.0
2005-05-11 04:16:00,0.68352,0.68361,0.68352,0.68361,8800000.0
2005-05-11 04:17:00,0.68362,0.68375,0.68354,0.68375,106800003.0
2005-05-11 04:18:00,0.68371,0.68374,0.68371,0.68374,86299999.0
2005-05-11 04:19:00,0.68371,0.68371,0.68352,0.68368,154899997.0
2005-05-11 04:20:00,0.6837,0.68373,0.6837,0.6837,105999998.0
2005-05-11 04:21:00,0.68365,0.68371,0.68362,0.68362,176300004.0
2005-05-11 04:22:00,0.68363,0.68367,0.6836,0.6836,197599997.0
2005-05-11 04:23:00,0.68363,0.68364,0.68363,0.68364,55500001.0
2005-05-11 04:24:00,0.68348,0.68348,0.68338,0.68345,108100002.0
2005-05-11 04:25:00,0.68348,0.68361,0.68345,0.68361,224799999.0
2005-05-11 04:26:00,0.68351,0.6836,0.68351,0.6836,150299997.0
2005-05-11 04:27:00,0.68366,0.68376,0.68365,0.68376,148400002.0
2005-05-11 04:28:00,0.68365,0.68365,0.68353,0.68353,147100003.0
2005-05-11 04:29:00,0.68361,0.68363,0.68358,0.68363,96400001.0
2005-05-11 04:30:00,0.68364,0.68366,0.68359,0.68359,200500002.0
2005-05-11 04:31:00,0.68355,0.68355,0.68335,0.68337,135000001.0
2005-05-11 04:32:00,0.6834,0.68348,0.68333,0.68348,52499998.0
2005-05-11 04:33:00,0.6834,0.68342,0.6834,0.68342,58200000.0
2005-05-11 04:34:00,0.68334,0.68339,0.68326,0.68339,102000002.0
2005-05-11 04:35:00,0.68342,0.68346,0.68332,0.68345,231100001.0
2005-05-11 04:36:00,0.68348,0.68348,0.68327,0.68336,19300000.0
2005-05-11 04:37:00,0.68339,0.68339,0.68323,0.68335,223900004.0
2005-05-11 04:38:00,0.68329,0.68355,0.68329,0.68355,107900000.0
2005-05-11 04:39:00,0.68338,0.6835,0.68331,0.68333,223000001.0
2005-05-11 04:40:00,0.68338,0.68351,0.68335,0.68351,214000000.0
2005-05-11 04:41:00,0.68345,0.68345,0.68337,0.68345,165400000.0
2005-05-11 04:42:00,0.68345,0.68347,0.68332,0.68347,190200000.0
2005-05-11 04:43:00,0.6834,0.68342,0.68334,0.6834,110300000.0
2005-05-11 04:44:00,0.68341,0.68348,0.68341,0.68344,191300003.0
2005-05-11 04:45:00,0.68334,0.68347,0.68333,0.68347,88900001.0
2005-05-11 04:46:00,0.6835,0.6835,0.68338,0.68341,178400000.0
2005-05-11 04:47:00,0.68352,0.68352,0.68341,0.68343,115900004.0
2005-05-11 04:48:00,0.68343,0.68343,0.68339,0.6834,145600000.0
2005-05-11 04:49:00,0.68342,0.68346,0.68337,0.68343,247700001.0
2005-05-11 04:50:00,0.68341,0.68343,0.68326,0.68343,106700001.0
2005-05-11 04:51:00,0.6834,0.6834,0.68334,0.68334,4900000.0
2005-05-11 04:52:00,0.68339,0.68349,0.68333,0.68349,281999997.0
2005-05-11 04:53:00,0.68349,0.68355,0.68346,0.68353,210999998.0
2005-05-11 04:54:00,0.68353,0.68353,0.68346,0.6835,222299994.0
2005-05-11 04:55:00,0.68341,0.68341,0.68327,0.68338,111800001.0
2005-05-11 04:56:00,0.68321,0.68343,0.68321,0.68343,103900003.0
2005-05-11 04:57:00,0.68335,0.68351,0.68321,0.68339,180000002.0
2005-05-11 04:58:00,0.68342,0.68342,0.68339,0.68341,167099997.0
2005-05-11 04:59:00,0.68336,0.68336,0.68324,0.68326,115100001.0
2005-05-11 05:00:00,0.68336,0.68339,0.6832,0.6832,116200001.0
2005-05-11 05:01:00,0.68326,0.68337,0.68323,0.68333,134600001.0
2005-05-11 05:02:00,0.6833,0.68335,0.68327,0.6833,247699993.0
2005-05-11 05:03:00,0.68336,0.68341,0.68334,0.68334,214100004.0
2005-05-11 05:04:00,0.68329,0.6833,0.68328,0.6833,45900001.0
2005-05-11 05:05:00,0.68334,0.6834,0.68331,0.6834,76300002.0
2005-05-11 05:06:00,0.68348,0.68348,0.6831,0.68343,166200004.0
2005-05-11 05:07:00,0.68329,0.68334,0.68325,0.68334,187700001.0
2005-05-11 05:08:00,0.68315,0.68332,0.68315,0.68331,118800001.0
2005-05-11 05:09:00,0.68327,0.6834,0.68327,0.68331,113000000.0
2005-05-11 05:10:00,0.68325,0.68339,0.6832,0.68327,198899999.0
2005-05-11 05:11:00,0.68325,0.68332,0.68321,0.68324,147200002.0
2005-05-11 05:12:00,0.68325,0.68334,0.68318,0.68331,259200001.0
2005-05-11 05:13:00,0.68333,0.68333,0.68316,0.68323,291300003.0
2005-05-11 05:14:00,0.68328,0.68333,0.68319,0.68328,161599998.0
2005-05-11 05:15:00,0.68331,0.68337,0.68327,0.68332,188500000.0
2005-05-11 05:16:00,0.68336,0.68336,0.68325,0.68332,136399998.0
2005-05-11 05:17:00,0.68322,0.68335,0.68317,0.68335,227099998.0
2005-05-11 05:18:00,0.68335,0.6834,0.68335,0.68335,175300000.0
2005-05-11 05:19:00,0.6834,0.6834,0.6834,0.6834,13500000.0
2005-05-11 05:20:00,0.68338,0.68338,0.68338,0.68338,18299999.0
2005-05-11 05:21:00,0.68338,0.68338,0.68338,0.68338,47099998.0
2005-05-11 05:22:00,0.68338,0.68338,0.68338,0.68338,29500000.0
2005-05-11 05:23:00,0.68335,0.68335,0.68323,0.68334,104500000.0
2005-05-11 05:24:00,0.6833,0.68335,0.68304,0.68314,194800001.0
2005-05-11 05:25:00,0.68337,0.68337,0.68335,0.68335,50300002.0
2005-05-11 05:26:00,0.68338,0.68342,0.68335,0.68335,217899999.0
2005-05-11 05:27:00,0.68338,0.68338,0.68338,0.68338,37500001.0
2005-05-11 05:28:00,0.68337,0.68342,0.6832,0.68323,317899994.0
2005-05-11 05:29:00,0.68339,0.68339,0.68334,0.68334,128100002.0
2005-05-11 05:30:00,0.68308,0.68345,0.68308,0.68341,113900004.0
2005-05-11 05:31:00,0.68329,0.68329,0.6832,0.68329,139999997.0
2005-05-11 05:32:00,0.68332,0.6834,0.6833,0.68338,240799999.0
2005-05-11 05:33:00,0.6834,0.6834,0.6833,0.68336,219699999.0
2005-05-11 05:34:00,0.68329,0.68332,0.68321,0.6833,167899995.0
2005-05-11 05:35:00,0.68335,0.68335,0.68333,0.68335,86199999.0
2005-05-11 05:36:00,0.68326,0.68335,0.68324,0.68335,69000001.0
2005-05-11 05:37:00,0.68334,0.68342,0.68328,0.68342,113300001.0
2005-05-11 05:38:00,0.68342,0.68342,0.68332,0.68338,100000001.0
2005-05-11 05:39:00,0.68339,0.6835,0.68337,0.68337,153599999.0
2005-05-11 05:40:00,0.68353,0.68353,0.68337,0.68348,195500000.0
2005-05-11 05:41:00,0.68343,0.68343,0.68337,0.68343,159300000.0
2005-05-11 05:42:00,0.68315,0.68342,0.68315,0.68338,154299999.0
2005-05-11 05:43:00,0.68343,0.68353,0.68341,0.68344,313000003.0
2005-05-11 05:44:00,0.68354,0.68354,0.68346,0.68352,177100000.0
2005-05-11 05:45:00,0.68347,0.6835,0.68342,0.68348,72700002.0
2005-05-11 05:46:00,0.68353,0.68353,0.68341,0.68351,61200000.0
2005-05-11 05:47:00,0.6835,0.68355,0.68336,0.68355,200500001.0
2005-05-11 05:48:00,0.68354,0.68356,0.68347,0.68356,185500003.0
2005-05-11 05:49:00,0.68358,0.68358,0.68349,0.6835,157999997.0
2005-05-11 05:50:00,0.68355,0.68358,0.68355,0.68355,19100000.0
2005-05-11 05:51:00,0.68362,0.68365,0.68359,0.68365,52700000.0
2005-05-11 05:52:00,0.68363,0.6837,0.68359,0.6837,176200001.0
2005-05-11 05:53:00,0.68362,0.68366,0.68362,0.68364,88600000.0
2005-05-11 05:54:00,0.68364,0.68365,0.68361,0.68361,44699999.0
2005-05-11 05:55:00,0.68361,0.68363,0.68357,0.68357,63900000.0
2005-05-11 05:56:00,0.68357,0.68362,0.68357,0.68362,55200002.0
2005-05-11 05:57:00,0.68352,0.68352,0.68345,0.68348,81800002.0
2005-05-11 05:58:00,0.68353,0.68361,0.68353,0.68361,39700001.0
2005-05-11 05:59:00,0.68362,0.68363,0.6836,0.68361,57300000.0
2005-05-11 06:00:00,0.68356,0.68356,0.68348,0.68348,121400001.0
2005-05-11 06:01:00,0.68355,0.68357,0.68347,0.68357,144800000.0
2005-05-11 06:02:00,0.68352,0.68358,0.68335,0.68358,203400003.0
2005-05-11 06:03:00,0.68365,0.68368,0.68362,0.68362,83499998.0
2005-05-11 06:04:00,0.68357,0.68363,0.68353,0.68359,148299999.0
2005-05-11 06:05:00,0.6834,0.68364,0.68338,0.68359,113699999.0
2005-05-11 06:06:00,0.68355,0.68363,0.68354,0.68362,199600000.0
2005-05-11 06:07:00,0.68365,0.68365,0.6836,0.68365,118400001.0
2005-05-11 06:08:00,0.68334,0.68365,0.68334,0.68365,140600003.0
2005-05-11 06:09:00,0.6837,0.68371,0.68358,0.68369,97799999.0
2005-05-11 06:10:00,0.68371,0.68371,0.68351,0.68351,54299998.0
2005-05-11 06:11:00,0.68352,0.68367,0.68352,0.68364,71899998.0
2005-05-11 06:12:00,0.68358,0.68369,0.68352,0.68363,182100000.0
2005-05-11 06:13:00,0.68345,0.68364,0.68344,0.68364,209099999.0
2005-05-11 06:14:00,0.68353,0.68353,0.68343,0.68353,129200002.0
2005-05-11 06:15:00,0.6835,0.68361,0.68346,0.68361,113200003.0
2005-05-11 06:16:00,0.68366,0.68366,0.6834,0.68345,112099998.0
2005-05-11 06:17:00,0.6834,0.68349,0.68335,0.68348,151899998.0
2005-05-11 06:18:00,0.68345,0.68361,0.68335,0.68361,96500000.0
2005-05-11 06:19:00,0.68361,0.68361,0.68345,0.6835,118300000.0
2005-05-11 06:20:00,0.68363,0.68368,0.68338,0.68368,281999992.0
2005-05-11 06:21:00,0.68334,0.68361,0.68334,0.68352,105300000.0
2005-05-11 06:22:00,0.68355,0.68356,0.68325,0.6833,270400001.0
2005-05-11 06:23:00,0.68342,0.68344,0.68327,0.68343,110800002.0
2005-05-11 06:24:00,0.68348,0.68352,0.6834,0.6834,202199997.0
2005-05-11 06:25:00,0.68341,0.68348,0.68336,0.68341,329099993.0
2005-05-11 06:26:00,0.68342,0.68351,0.6834,0.6834,96699998.0
2005-05-11 06:27:00,0.68343,0.68352,0.68342,0.68342,167900002.0
2005-05-11 06:28:00,0.68343,0.68347,0.6834,0.68347,100700002.0
2005-05-11 06:29:00,0.68359,0.6837,0.68351,0.68363,128200001.0
2005-05-11 06:30:00,0.68365,0.68377,0.68352,0.68372,53800000.0
2005-05-11 06:31:00,0.68367,0.68373,0.68347,0.68373,149800002.0
2005-05-11 06:32:00,0.68367,0.68375,0.68356,0.68375,81399998.0
2005-05-11 06:33:00,0.68367,0.68367,0.68345,0.68359,36700000.0
2005-05-11 06:34:00,0.68356,0.68374,0.68356,0.68366,211899999.0
2005-05-11 06:35:00,0.68369,0.68374,0.68349,0.68372,243200001.0
2005-05-11 06:36:00,0.6837,0.68375,0.68367,0.68369,140499997.0
2005-05-11 06:37:00,0.68379,0.68384,0.68367,0.68384,168100003.0
2005-05-11 06:38:00,0.68339,0.68389,0.68339,0.68382,111700002.0
2005-05-11 06:39:00,0.68385,0.68385,0.6838,0.6838,44700002.0
2005-05-11 06:40:00,0.68371,0.68384,0.68354,0.68384,80500000.0
2005-05-11 06:41:00,0.68386,0.68386,0.68377,0.68378,201500004.0
2005-05-11 06:42:00,0.68369,0.68377,0.68343,0.68377,119200001.0
2005-05-11 06:43:00,0.68347,0.68374,0.68347,0.68374,41400001.0
2005-05-11 06:44:00,0.6839,0.6839,0.68385,0.68385,94599999.0
2005-05-11 06:45:00,0.68383,0.68383,0.68345,0.68368,205400000.0
2005-05-11 06:46:00,0.68376,0.68387,0.68376,0.6838,212700001.0
2005-05-11 06:47:00,0.68382,0.6839,0.68382,0.68389,106099996.0
2005-05-11 06:48:00,0.68386,0.68393,0.68385,0.68393,86200001.0
2005-05-11 06:49:00,0.68393,0.68393,0.68381,0.68386,223599996.0
2005-05-11 06:50:00,0.68388,0.68394,0.68388,0.68394,89600003.0
2005-05-11 06:51:00,0.68395,0.68395,0.6839,0.6839,21500000.0
2005-05-11 06:52:00,0.68376,0.68385,0.68358,0.68385,81699999.0
2005-05-11 06:53:00,0.68396,0.68396,0.68384,0.68384,155699998.0
2005-05-11 06:54:00,0.68384,0.68385,0.68384,0.68385,31800000.0
2005-05-11 06:55:00,0.6839,0.6839,0.68384,0.68384,67900001.0
2005-05-11 06:56:00,0.6838,0.68388,0.6838,0.68382,139599999.0
2005-05-11 06:57:00,0.68372,0.68372,0.68341,0.68341,128600003.0
2005-05-11 06:58:00,0.68351,0.68363,0.68339,0.68339,238599999.0
2005-05-11 06:59:00,0.68342,0.68373,0.68342,0.68373,55099998.0
2005-05-11 07:00:00,0.68368,0.68374,0.68351,0.68374,56600000.0
2005-05-11 07:01:00,0.68367,0.68367,0.68337,0.68364,134799997.0
2005-05-11 07:02:00,0.68368,0.68385,0.68358,0.68382,97999997.0
2005-05-11 07:03:00,0.6839,0.6839,0.68372,0.68389,124900002.0
2005-05-11 07:04:00,0.68378,0.68389,0.68378,0.68389,35300000.0
2005-05-11 07:05:00,0.6839,0.6839,0.68372,0.6838,169299998.0
2005-05-11 07:06:00,0.68373,0.68378,0.68366,0.68373,148299999.0
2005-05-11 07:07:00,0.68376,0.68376,0.68369,0.68369,113499998.0
2005-05-11 07:08:00,0.68377,0.6838,0.68377,0.68377,132600000.0
2005-05-11 07:09:00,0.68377,0.6838,0.68377,0.6838,72600001.0
2005-05-11 07:10:00,0.68374,0.68378,0.68371,0.68378,93199999.0
2005-05-11 07:11:00,0.68369,0.68378,0.68369,0.68378,126700000.0
2005-05-11 07:12:00,0.68375,0.68375,0.68375,0.68375,24700001.0
2005-05-11 07:13:00,0.68373,0.68381,0.68365,0.68371,171800001.0
2005-05-11 07:14:00,0.6838,0.68382,0.68373,0.68377,120099999.0
2005-05-11 07:15:00,0.6838,0.6838,0.68378,0.6838,169499997.0
2005-05-11 07:16:00,0.6838,0.68382,0.68373,0.68373,119700000.0
2005-05-11 07:17:00,0.68371,0.68376,0.68367,0.68373,226600001.0
2005-05-11 07:18:00,0.68359,0.68365,0.68341,0.68365,104999999.0
2005-05-11 07:19:00,0.68377,0.68382,0.68377,0.68378,68700000.0
2005-05-11 07:20:00,0.68351,0.68387,0.68351,0.6838,103799998.0
2005-05-11 07:21:00,0.6838,0.6838,0.68378,0.68378,92000000.0
2005-05-11 07:22:00,0.6837,0.68376,0.6837,0.68376,124599999.0
2005-05-11 07:23:00,0.68367,0.68367,0.68363,0.68363,34300000.0
2005-05-11 07:24:00,0.68371,0.68377,0.68365,0.68368,175900001.0
2005-05-11 07:25:00,0.68378,0.68382,0.68378,0.68381,97200002.0
2005-05-11 07:26:00,0.68375,0.68382,0.68375,0.68381,105400001.0
2005-05-11 07:27:00,0.68379,0.68379,0.68379,0.68379,15900000.0
2005-05-11 07:28:00,0.68353,0.68369,0.68345,0.68362,187000002.0
2005-05-11 07:29:00,0.68376,0.68383,0.68375,0.68383,74899999.0
2005-05-11 07:30:00,0.68373,0.68374,0.68367,0.68373,151400003.0
2005-05-11 07:31:00,0.6838,0.68386,0.68378,0.68386,93999998.0
2005-05-11 07:32:00,0.68371,0.68375,0.68369,0.68375,82999999.0
2005-05-11 07:33:00,0.68377,0.6838,0.68374,0.68377,224299997.0
2005-05-11 07:34:00,0.68375,0.6838,0.68369,0.68373,329899997.0
2005-05-11 07:35:00,0.68371,0.68375,0.68368,0.68369,114200002.0
2005-05-11 07:36:00,0.6837,0.68375,0.6837,0.68373,170199998.0
2005-05-11 07:37:00,0.68367,0.68373,0.68366,0.68367,374300004.0
2005-05-11 07:38:00,0.68366,0.68369,0.68365,0.68369,236699995.0
2005-05-11 07:39:00,0.68369,0.68375,0.68366,0.68369,62699998.0
2005-05-11 07:40:00,0.68367,0.68368,0.6836,0.68367,122900000.0
2005-05-11 07:41:00,0.6837,0.68377,0.68365,0.68377,145700001.0
2005-05-11 07:42:00,0.68376,0.68376,0.68366,0.68366,76100002.0
2005-05-11 07:43:00,0.68361,0.68375,0.68361,0.68375,146100002.0
2005-05-11 07:44:00,0.68365,0.68368,0.68365,0.68368,103799999.0
2005-05-11 07:45:00,0.68364,0.68367,0.68364,0.68365,104800002.0
2005-05-11 07:46:00,0.68365,0.68376,0.68365,0.68371,94100002.0
2005-05-11 07:47:00,0.6837,0.68373,0.68364,0.68373,69699999.0
2005-05-11 07:48:00,0.68361,0.68375,0.68358,0.68366,138200004.0
2005-05-11 07:49:00,0.68368,0.68371,0.68368,0.68369,137200002.0
2005-05-11 07:50:00,0.68368,0.68368,0.68361,0.68368,132599998.0
2005-05-11 07:51:00,0.68357,0.68357,0.68343,0.68354,228399997.0
2005-05-11 07:52:00,0.68349,0.68358,0.68345,0.68357,295699997.0
2005-05-11 07:53:00,0.68353,0.68356,0.68348,0.68352,156400000.0
2005-05-11 07:54:00,0.68353,0.68356,0.68344,0.68355,141300002.0
2005-05-11 07:55:00,0.68351,0.68366,0.68351,0.68365,159700001.0
2005-05-11 07:56:00,0.6836,0.68373,0.68358,0.68373,110500001.0
2005-05-11 07:57:00,0.68368,0.68369,0.68368,0.68369,8700000.0
2005-05-11 07:58:00,0.68375,0.68376,0.68367,0.68369,191200000.0
2005-05-11 07:59:00,0.68374,0.6838,0.6837,0.6838,250600000.0
2005-05-11 08:00:00,0.68363,0.68371,0.68355,0.68371,182900002.0
2005-05-11 08:01:00,0.6837,0.68378,0.6837,0.68378,89499999.0
2005-05-11 08:02:00,0.68383,0.68383,0.68373,0.68376,102699998.0
2005-05-11 08:03:00,0.6838,0.6839,0.6838,0.6839,173700002.0
2005-05-11 08:04:00,0.68388,0.68394,0.68383,0.68387,222500003.0
2005-05-11 08:05:00,0.68381,0.6839,0.68378,0.6839,130399999.0
2005-05-11 08:06:00,0.68386,0.68392,0.68382,0.6839,155599998.0
2005-05-11 08:07:00,0.68387,0.68387,0.68329,0.68333,190000003.0
2005-05-11 08:08:00,0.68339,0.6835,0.68339,0.68347,176500005.0
2005-05-11 08:09:00,0.68358,0.6837,0.68355,0.68367,199100001.0
2005-05-11 08:10:00,0.68362,0.6837,0.68356,0.6837,190199996.0
2005-05-11 08:11:00,0.68359,0.68367,0.68356,0.68361,141999996.0
2005-05-11 08:12:00,0.68361,0.68361,0.68347,0.68347,122300000.0
2005-05-11 08:13:00,0.68344,0.68344,0.68328,0.68335,177300001.0
2005-05-11 08:14:00,0.68348,0.68352,0.68333,0.68343,171700000.0
2005-05-11 08:15:00,0.68341,0.68355,0.68341,0.68353,66200000.0
2005-05-11 08:16:00,0.68357,0.6836,0.68348,0.6836,150599996.0
2005-05-11 08:17:00,0.6836,0.6836,0.68348,0.68356,98500001.0
2005-05-11 08:18:00,0.68358,0.68372,0.68355,0.6837,307799997.0
2005-05-11 08:19:00,0.68366,0.68374,0.68354,0.6836,248700000.0
2005-05-11 08:20:00,0.68355,0.68363,0.68348,0.68363,53799999.0
2005-05-11 08:21:00,0.68356,0.68364,0.68344,0.68362,239400003.0
2005-05-11 08:22:00,0.68367,0.68367,0.68362,0.68364,108600003.0
2005-05-11 08:23:00,0.6837,0.68376,0.6837,0.68376,139900000.0
2005-05-11 08:24:00,0.68382,0.68396,0.6838,0.68396,180200002.0
2005-05-11 08:25:00,0.68395,0.68398,0.68385,0.68395,119899999.0
2005-05-11 08:26:00,0.68397,0.684,0.68384,0.68391,214899997.0
2005-05-11 08:27:00,0.68386,0.68402,0.68366,0.68395,119700001.0
2005-05-11 08:28:00,0.68388,0.68409,0.68388,0.68409,138200001.0
2005-05-11 08:29:00,0.68404,0.68405,0.684,0.68405,75900002.0
2005-05-11 08:30:00,0.68391,0.68391,0.6836,0.68377,98099997.0
2005-05-11 08:31:00,0.68386,0.68399,0.68383,0.68395,183099994.0
2005-05-11 08:32:00,0.68397,0.68402,0.68387,0.68397,220799997.0
2005-05-11 08:33:00,0.68401,0.68411,0.68396,0.68411,92600002.0
2005-05-11 08:34:00,0.68403,0.68407,0.68398,0.68407,30500000.0
2005-05-11 08:35:00,0.68394,0.68414,0.68394,0.68412,272500001.0
2005-05-11 08:36:00,0.68412,0.6842,0.68406,0.68415,194500001.0
2005-05-11 08:37:00,0.68414,0.68422,0.68414,0.6842,158299996.0
2005-05-11 08:38:00,0.68417,0.68417,0.68397,0.68397,176900001.0
2005-05-11 08:39:00,0.68397,0.68397,0.68379,0.68391,109199998.0
2005-05-11 08:40:00,0.68387,0.684,0.68387,0.684,141900001.0
2005-05-11 08:41:00,0.68396,0.68396,0.68386,0.68395,259800005.0
2005-05-11 08:42:00,0.68402,0.68407,0.68398,0.68405,109999999.0
2005-05-11 08:43:00,0.68404,0.6841,0.68394,0.68397,195600000.0
2005-05-11 08:44:00,0.68398,0.68399,0.68387,0.68392,162300002.0
2005-05-11 08:45:00,0.6839,0.68396,0.68382,0.68382,136800002.0
2005-05-11 08:46:00,0.68372,0.68374,0.68361,0.6837,153699999.0
2005-05-11 08:47:00,0.68364,0.68364,0.68356,0.68362,56800000.0
2005-05-11 08:48:00,0.68365,0.68371,0.6836,0.6837,136600005.0
2005-05-11 08:49:00,0.68357,0.68357,0.6835,0.68356,162799999.0
2005-05-11 08:50:00,0.68358,0.68364,0.68349,0.68364,214999996.0
2005-05-11 08:51:00,0.68351,0.68351,0.68339,0.68341,136300002.0
2005-05-11 08:52:00,0.68333,0.68346,0.68333,0.68346,111500000.0
2005-05-11 08:53:00,0.68338,0.68352,0.68338,0.68352,130100001.0
2005-05-11 08:54:00,0.68345,0.68345,0.68339,0.68342,133099999.0
2005-05-11 08:55:00,0.6834,0.68343,0.68333,0.68342,324699996.0
2005-05-11 08:56:00,0.68342,0.68345,0.68334,0.68343,102200002.0
2005-05-11 08:57:00,0.68331,0.68331,0.68319,0.68322,208399995.0
2005-05-11 08:58:00,0.68314,0.68317,0.68296,0.68317,111900001.0
2005-05-11 08:59:00,0.683,0.68335,0.683,0.68328,195699999.0
2005-05-11 09:00:00,0.68322,0.68328,0.68316,0.68326,208599998.0
2005-05-11 09:01:00,0.68327,0.68327,0.68314,0.68325,214099999.0
2005-05-11 09:02:00,0.68324,0.68329,0.68321,0.68324,179200002.0
2005-05-11 09:03:00,0.6832,0.68325,0.68316,0.68323,138000001.0
2005-05-11 09:04:00,0.68323,0.68331,0.6832,0.68329,86600001.0
2005-05-11 09:05:00,0.68327,0.68335,0.68318,0.68332,201799996.0
2005-05-11 09:06:00,0.68336,0.68338,0.68332,0.68338,208099995.0
2005-05-11 09:07:00,0.68329,0.68343,0.68329,0.68341,258399999.0
2005-05-11 09:08:00,0.68326,0.68343,0.68326,0.68332,280399997.0
2005-05-11 09:09:00,0.68332,0.68337,0.68318,0.68321,275299997.0
2005-05-11 09:10:00,0.68317,0.68327,0.68307,0.68327,114799997.0
2005-05-11 09:11:00,0.68302,0.68321,0.68295,0.68321,190699999.0
2005-05-11 09:12:00,0.68305,0.68314,0.68305,0.68314,163500001.0
2005-05-11 09:13:00,0.68314,0.68315,0.68314,0.68315,17600000.0
2005-05-11 09:14:00,0.68315,0.68323,0.68311,0.68321,101199998.0
2005-05-11 09:15:00,0.68326,0.68329,0.68323,0.68329,102900001.0
2005-05-11 09:16:00,0.68329,0.68335,0.68321,0.68332,145899999.0
2005-05-11 09:17:00,0.68328,0.68333,0.68317,0.68331,133800003.0
2005-05-11 09:18:00,0.6833,0.6833,0.68318,0.68327,86800003.0
2005-05-11 09:19:00,0.6832,0.68321,0.68311,0.68321,139299996.0
2005-05-11 09:20:00,0.68311,0.68317,0.6831,0.68315,41100000.0
2005-05-11 09:21:00,0.68326,0.68335,0.68325,0.68335,164399995.0
2005-05-11 09:22:00,0.68328,0.68333,0.68326,0.68333,63500000.0
2005-05-11 09:23:00,0.68331,0.68332,0.68321,0.68329,170900001.0
2005-05-11 09:24:00,0.68327,0.68331,0.68322,0.6833,218300001.0
2005-05-11 09:25:00,0.6832,0.68321,0.68311,0.68314,107600001.0
2005-05-11 09:26:00,0.68321,0.68322,0.68308,0.6831,85500001.0
2005-05-11 09:27:00,0.68316,0.68317,0.68308,0.68313,146800001.0
2005-05-11 09:28:00,0.68317,0.68322,0.68317,0.68317,176600001.0
2005-05-11 09:29:00,0.68306,0.68321,0.68305,0.68321,42600001.0
2005-05-11 09:30:00,0.68319,0.68319,0.68308,0.68312,37400000.0
2005-05-11 09:31:00,0.68315,0.68315,0.68308,0.68314,82900001.0
2005-05-11 09:32:00,0.68324,0.68331,0.6832,0.6832,190999997.0
2005-05-11 09:33:00,0.68319,0.68326,0.68319,0.6832,153299999.0
2005-05-11 09:34:00,0.68316,0.68325,0.68312,0.6832,210099997.0
2005-05-11 09:35:00,0.68327,0.68332,0.68316,0.68332,110100001.0
2005-05-11 09:36:00,0.68332,0.68332,0.68312,0.68312,159700001.0
2005-05-11 09:37:00,0.68318,0.68318,0.68312,0.68312,12000000.0
2005-05-11 09:38:00,0.68322,0.68327,0.68313,0.68327,207599999.0
2005-05-11 09:39:00,0.68324,0.68333,0.6832,0.68329,216100001.0
2005-05-11 09:40:00,0.6832,0.68326,0.68316,0.68326,95799999.0
2005-05-11 09:41:00,0.68326,0.68326,0.68317,0.68323,110600002.0
2005-05-11 09:42:00,0.6833,0.6833,0.6831,0.68325,258300001.0
2005-05-11 09:43:00,0.68321,0.68325,0.68305,0.68311,99400000.0
2005-05-11 09:44:00,0.68309,0.68316,0.68305,0.68305,105200002.0
2005-05-11 09:45:00,0.68316,0.68319,0.68306,0.68313,253500002.0
2005-05-11 09:46:00,0.68313,0.68328,0.68313,0.68328,44000000.0
2005-05-11 09:47:00,0.68316,0.68325,0.6831,0.68315,159499996.0
2005-05-11 09:48:00,0.68316,0.6832,0.68312,0.68315,174700000.0
2005-05-11 09:49:00,0.68317,0.6832,0.68313,0.68318,160700000.0
2005-05-11 09:50:00,0.68312,0.68315,0.68309,0.68315,115599998.0
2005-05-11 09:51:00,0.68308,0.68314,0.68303,0.68314,159900002.0
2005-05-11 09:52:00,0.68319,0.68325,0.68319,0.68325,21900000.0
2005-05-11 09:53:00,0.6832,0.68325,0.68313,0.68325,152899997.0
2005-05-11 09:54:00,0.68317,0.68325,0.68309,0.68322,324999996.0
2005-05-11 09:55:00,0.68315,0.68315,0.68306,0.68313,139399999.0
2005-05-11 09:56:00,0.68318,0.68321,0.68312,0.68318,186800001.0
2005-05-11 09:57:00,0.6832,0.68325,0.6831,0.68325,135699999.0
2005-05-11 09:58:00,0.68318,0.6832,0.6831,0.6832,75700001.0
2005-05-11 09:59:00,0.6832,0.68322,0.6831,0.68322,226400002.0
2005-05-11 10:00:00,0.68315,0.68321,0.68304,0.6832,158599998.0
2005-05-11 10:01:00,0.68316,0.68316,0.68301,0.68314,79699999.0
2005-05-11 10:02:00,0.68314,0.68314,0.68298,0.68306,254199997.0
2005-05-11 10:03:00,0.68313,0.68313,0.68298,0.68298,243899999.0
2005-05-11 10:04:00,0.68309,0.68311,0.68302,0.6831,200400000.0
2005-05-11 10:05:00,0.68317,0.6832,0.68316,0.6832,132999998.0
2005-05-11 10:06:00,0.68317,0.68325,0.68309,0.68309,147499997.0
2005-05-11 10:07:00,0.6831,0.68332,0.6831,0.68332,151800001.0
2005-05-11 10:08:00,0.68321,0.68321,0.68306,0.68315,89600000.0
2005-05-11 10:09:00,0.6831,0.68317,0.68308,0.68315,219599995.0
2005-05-11 10:10:00,0.68309,0.68327,0.68306,0.68327,121600002.0
2005-05-11 10:11:00,0.68323,0.68327,0.68323,0.68326,120100001.0
2005-05-11 10:12:00,0.68325,0.68331,0.68323,0.68325,76500001.0
2005-05-11 10:13:00,0.68318,0.68318,0.68305,0.68314,112900003.0
2005-05-11 10:14:00,0.68311,0.68315,0.68294,0.68315,194099999.0
2005-05-11 10:15:00,0.683,0.68319,0.683,0.68312,154899999.0
2005-05-11 10:16:00,0.68323,0.68331,0.68318,0.68327,148399997.0
2005-05-11 10:17:00,0.6833,0.6833,0.68317,0.68327,171599998.0
2005-05-11 10:18:00,0.68327,0.68331,0.68317,0.68317,51900001.0
2005-05-11 10:19:00,0.68319,0.68336,0.68313,0.68335,207700001.0
2005-05-11 10:20:00,0.68328,0.68334,0.68317,0.68334,140400002.0
2005-05-11 10:21:00,0.68328,0.68329,0.68313,0.68326,196399998.0
2005-05-11 10:22:00,0.68335,0.68343,0.68325,0.68333,129000003.0
2005-05-11 10:23:00,0.68313,0.68327,0.68313,0.68316,125000001.0
2005-05-11 10:24:00,0.68314,0.68317,0.68304,0.68304,213400004.0
2005-05-11 10:25:00,0.68303,0.68307,0.68277,0.68288,256500003.0
2005-05-11 10:26:00,0.68289,0.68306,0.68285,0.68306,201600002.0
2005-05-11 10:27:00,0.6831,0.68311,0.68298,0.68311,130999997.0
2005-05-11 10:28:00,0.68291,0.68306,0.68286,0.68287,233300004.0
2005-05-11 10:29:00,0.68286,0.68291,0.68274,0.68274,234399999.0
2005-05-11 10:30:00,0.68269,0.68269,0.68181,0.68185,216499994.0
2005-05-11 10:31:00,0.68166,0.68199,0.68148,0.68171,242699996.0
2005-05-11 10:32:00,0.68139,0.68161,0.68129,0.68161,281500001.0
2005-05-11 10:33:00,0.68153,0.68176,0.68142,0.68176,182999997.0
2005-05-11 10:34:00,0.68178,0.68184,0.68166,0.68168,182000000.0
2005-05-11 10:35:00,0.68153,0.68173,0.68143,0.68173,155699998.0
2005-05-11 10:36:00,0.68173,0.68173,0.68168,0.68171,240899998.0
2005-05-11 10:37:00,0.68173,0.6819,0.68168,0.6819,75700002.0
2005-05-11 10:38:00,0.68186,0.68195,0.68171,0.68195,170000000.0
2005-05-11 10:39:00,0.68172,0.68196,0.68171,0.68192,109900002.0
2005-05-11 10:40:00,0.68192,0.68198,0.68187,0.68192,231100000.0
2005-05-11 10:41:00,0.68187,0.68195,0.68187,0.68194,186699999.0
2005-05-11 10:42:00,0.68202,0.68202,0.68188,0.68196,171800001.0
2005-05-11 10:43:00,0.68202,0.68202,0.68177,0.68188,209400002.0
2005-05-11 10:44:00,0.68182,0.68184,0.68158,0.68162,118500002.0
2005-05-11 10:45:00,0.6817,0.68199,0.68166,0.68199,126400002.0
2005-05-11 10:46:00,0.68193,0.68206,0.6819,0.68206,197800002.0
2005-05-11 10:47:00,0.68209,0.68215,0.68204,0.68215,142999996.0
2005-05-11 10:48:00,0.682,0.68224,0.68193,0.68224,195600000.0
2005-05-11 10:49:00,0.68221,0.68253,0.68218,0.68253,106900000.0
2005-05-11 10:50:00,0.68251,0.68251,0.68217,0.68219,137800002.0
2005-05-11 10:51:00,0.68234,0.68243,0.68233,0.68243,96600001.0
2005-05-11 10:52:00,0.68238,0.68239,0.68226,0.68235,140899999.0
2005-05-11 10:53:00,0.68235,0.6824,0.6823,0.68238,97600002.0
2005-05-11 10:54:00,0.68229,0.68229,0.68214,0.68218,210400001.0
2005-05-11 10:55:00,0.68213,0.68213,0.68195,0.68208,175400003.0
2005-05-11 10:56:00,0.68198,0.68217,0.68198,0.68215,128500001.0
2005-05-11 10:57:00,0.68205,0.68214,0.68199,0.68212,241100003.0
2005-05-11 10:58:00,0.68208,0.68209,0.68176,0.68209,223700002.0
2005-05-11 10:59:00,0.68213,0.68214,0.68192,0.68201,179000000.0
2005-05-11 11:00:00,0.68206,0.68206,0.68188,0.682,212899999.0
2005-05-11 11:01:00,0.68195,0.68203,0.6819,0.68201,169399997.0
2005-05-11 11:02:00,0.68194,0.68212,0.68194,0.6821,348300003.0
2005-05-11 11:03:00,0.68205,0.68212,0.68193,0.68201,160699998.0
2005-05-11 11:04:00,0.68205,0.68205,0.68189,0.68191,123699999.0
2005-05-11 11:05:00,0.68204,0.68212,0.682,0.6821,177199998.0
2005-05-11 11:06:00,0.68207,0.6821,0.68198,0.68198,171099999.0
2005-05-11 11:07:00,0.68201,0.68201,0.68187,0.68187,96900001.0
2005-05-11 11:08:00,0.68187,0.68197,0.68187,0.68195,268500006.0
2005-05-11 11:09:00,0.68191,0.68197,0.68188,0.68195,186300003.0
2005-05-11 11:10:00,0.68197,0.682,0.68197,0.68199,85600002.0
2005-05-11 11:11:00,0.68211,0.68211,0.68197,0.68197,122499999.0
2005-05-11 11:12:00,0.68215,0.6822,0.68208,0.6822,156500000.0
2005-05-11 11:13:00,0.68213,0.68221,0.68211,0.68218,154699999.0
2005-05-11 11:14:00,0.68228,0.68228,0.68212,0.68217,213400002.0
2005-05-11 11:15:00,0.68226,0.68228,0.68215,0.68228,122600000.0
2005-05-11 11:16:00,0.68219,0.68228,0.68215,0.68225,291899998.0
2005-05-11 11:17:00,0.68232,0.68233,0.68225,0.68233,90100000.0
2005-05-11 11:18:00,0.68242,0.68251,0.68242,0.68251,19300001.0
2005-05-11 11:19:00,0.68249,0.68251,0.68235,0.68245,173000004.0
2005-05-11 11:20:00,0.68247,0.68249,0.68243,0.68244,103399998.0
2005-05-11 11:21:00,0.68241,0.68244,0.68237,0.68237,141799999.0
2005-05-11 11:22:00,0.68239,0.68255,0.68239,0.68255,113600001.0
2005-05-11 11:23:00,0.68257,0.68257,0.68241,0.68248,264499996.0
2005-05-11 11:24:00,0.68247,0.68248,0.6824,0.68248,99900000.0
2005-05-11 11:25:00,0.68246,0.68255,0.68246,0.68254,141000000.0
2005-05-11 11:26:00,0.68247,0.68257,0.68247,0.68256,119599999.0
2005-05-11 11:27:00,0.68256,0.68256,0.68249,0.6825,124699998.0
2005-05-11 11:28:00,0.68255,0.68256,0.68245,0.68255,207500002.0
2005-05-11 11:29:00,0.68262,0.68262,0.68237,0.68252,189100002.0
2005-05-11 11:30:00,0.68265,0.68271,0.68223,0.68223,119700002.0
2005-05-11 11:31:00,0.68266,0.68288,0.68247,0.68276,116800002.0
2005-05-11 11:32:00,0.68271,0.68283,0.68263,0.68279,184000004.0
2005-05-11 11:33:00,0.68288,0.68306,0.68285,0.68303,163899997.0
2005-05-11 11:34:00,0.68308,0.68315,0.68305,0.68305,78800000.0
2005-05-11 11:35:00,0.68319,0.68327,0.68316,0.68327,184700000.0
2005-05-11 11:36:00,0.68323,0.68323,0.68308,0.68311,219300000.0
2005-05-11 11:37:00,0.68311,0.68318,0.68302,0.68318,118800000.0
2005-05-11 11:38:00,0.68312,0.68314,0.6831,0.68313,172200002.0
2005-05-11 11:39:00,0.68315,0.68321,0.68315,0.68317,96900003.0
2005-05-11 11:40:00,0.68321,0.68323,0.68318,0.68321,182300000.0
2005-05-11 11:41:00,0.68318,0.6832,0.68316,0.6832,142799999.0
2005-05-11 11:42:00,0.68308,0.68317,0.68306,0.68317,84900001.0
2005-05-11 11:43:00,0.68327,0.68332,0.68319,0.68332,121600002.0
2005-05-11 11:44:00,0.6832,0.68337,0.68318,0.68336,147900005.0
2005-05-11 11:45:00,0.68333,0.68337,0.68328,0.68337,198400000.0
2005-05-11 11:46:00,0.6833,0.68336,0.68329,0.68329,178700000.0
2005-05-11 11:47:00,0.68328,0.68349,0.68327,0.68349,155799997.0
2005-05-11 11:48:00,0.68342,0.68349,0.68337,0.68346,305000001.0
2005-05-11 11:49:00,0.68325,0.68341,0.68325,0.68341,260700006.0
2005-05-11 11:50:00,0.68337,0.68337,0.6833,0.68335,225000002.0
2005-05-11 11:51:00,0.68341,0.68341,0.68319,0.68332,153199999.0
2005-05-11 11:52:00,0.68332,0.68334,0.68325,0.68328,82199998.0
2005-05-11 11:53:00,0.68331,0.6834,0.68327,0.6834,186800001.0
2005-05-11 11:54:00,0.68325,0.6834,0.68325,0.68336,200200001.0
2005-05-11 11:55:00,0.68344,0.68344,0.68335,0.68339,149699999.0
2005-05-11 11:56:00,0.68338,0.68348,0.68338,0.68348,49600000.0
2005-05-11 11:57:00,0.68344,0.68344,0.68326,0.68336,186599997.0
2005-05-11 11:58:00,0.6833,0.6833,0.68315,0.68322,110400001.0
2005-05-11 11:59:00,0.6833,0.68337,0.68319,0.68337,127300000.0
2005-05-11 12:00:00,0.68337,0.68344,0.68334,0.68336,209100000.0
2005-05-11 12:01:00,0.68346,0.68347,0.68337,0.68343,120399999.0
2005-05-11 12:02:00,0.6835,0.68352,0.68333,0.68352,263899994.0
2005-05-11 12:03:00,0.68342,0.68346,0.68336,0.68339,125200000.0
2005-05-11 12:04:00,0.68339,0.68351,0.68323,0.68342,183700000.0
2005-05-11 12:05:00,0.68334,0.68335,0.68328,0.68335,66399998.0
2005-05-11 12:06:00,0.68331,0.6834,0.68331,0.6834,90199999.0
2005-05-11 12:07:00,0.68335,0.68336,0.68329,0.68332,125500000.0
2005-05-11 12:08:00,0.68344,0.68349,0.68338,0.68349,104400002.0
2005-05-11 12:09:00,0.68342,0.68347,0.68333,0.68337,154300001.0
2005-05-11 12:10:00,0.68338,0.6834,0.68338,0.6834,167600001.0
2005-05-11 12:11:00,0.68338,0.68343,0.68335,0.68343,186200003.0
2005-05-11 12:12:00,0.6834,0.68345,0.68336,0.68342,148800002.0
2005-05-11 12:13:00,0.68337,0.6834,0.68337,0.68337,43899999.0
2005-05-11 12:14:00,0.68336,0.68336,0.68329,0.68333,55600000.0
2005-05-11 12:15:00,0.68331,0.68343,0.68331,0.68339,203399998.0
2005-05-11 12:16:00,0.6833,0.6834,0.68329,0.6834,199200000.0
2005-05-11 12:17:00,0.68338,0.68343,0.68336,0.68343,142200002.0
2005-05-11 12:18:00,0.6834,0.68342,0.68337,0.68337,71699998.0
2005-05-11 12:19:00,0.68329,0.68335,0.68324,0.68331,176400001.0
2005-05-11 12:20:00,0.68335,0.68335,0.68335,0.68335,4800000.0
2005-05-11 12:21:00,0.68331,0.68333,0.68328,0.68332,254200003.0
2005-05-11 12:22:00,0.68333,0.68335,0.68333,0.68335,51100000.0
2005-05-11 12:23:00,0.6833,0.68333,0.68322,0.68333,136800002.0
2005-05-11 12:24:00,0.68335,0.68335,0.68332,0.68335,70299998.0
2005-05-11 12:25:00,0.68335,0.68335,0.68332,0.68335,20600000.0
2005-05-11 12:26:00,0.68334,0.68335,0.68325,0.68328,295600003.0
2005-05-11 12:27:00,0.68339,0.68346,0.68336,0.68345,181400001.0
2005-05-11 12:28:00,0.68339,0.68347,0.68338,0.68347,167500002.0
2005-05-11 12:29:00,0.68349,0.68358,0.68349,0.68358,143299997.0
2005-05-11 12:30:00,0.68349,0.68358,0.68346,0.68358,116000001.0
2005-05-11 12:31:00,0.6836,0.68366,0.68359,0.68365,231500001.0
2005-05-11 12:32:00,0.68367,0.6837,0.68365,0.68365,143100000.0
2005-05-11 12:33:00,0.68365,0.68365,0.68356,0.68362,112700003.0
2005-05-11 12:34:00,0.68359,0.68366,0.68354,0.68366,98100000.0
2005-05-11 12:35:00,0.68365,0.68365,0.68365,0.68365,10300000.0
2005-05-11 12:36:00,0.68357,0.68363,0.68357,0.68363,27800000.0
2005-05-11 12:37:00,0.68373,0.68373,0.68357,0.68365,232199997.0
2005-05-11 12:38:00,0.68362,0.68365,0.68356,0.68357,131899999.0
2005-05-11 12:39:00,0.68363,0.68363,0.68355,0.68363,61500001.0
2005-05-11 12:40:00,0.68358,0.68365,0.68358,0.68363,94000001.0
2005-05-11 12:41:00,0.68369,0.68382,0.68369,0.68382,147699999.0
2005-05-11 12:42:00,0.68372,0.6838,0.68367,0.68375,138999998.0
2005-05-11 12:43:00,0.68371,0.68375,0.68364,0.6837,146300002.0
2005-05-11 12:44:00,0.68374,0.68374,0.68366,0.68372,105799999.0
2005-05-11 12:45:00,0.68376,0.68387,0.6837,0.6838,146200000.0
2005-05-11 12:46:00,0.68385,0.68407,0.68385,0.68407,223500001.0
2005-05-11 12:47:00,0.68394,0.68412,0.68394,0.6841,177199999.0
2005-05-11 12:48:00,0.68393,0.68401,0.68393,0.68401,4800000.0
2005-05-11 12:49:00,0.68405,0.68409,0.68384,0.68395,184800005.0
2005-05-11 12:50:00,0.68404,0.68411,0.684,0.684,250800005.0
2005-05-11 12:51:00,0.68402,0.68408,0.68393,0.68408,228999995.0
2005-05-11 12:52:00,0.68406,0.68406,0.68399,0.68399,70400000.0
2005-05-11 12:53:00,0.68398,0.6841,0.68391,0.6841,146699998.0
2005-05-11 12:54:00,0.68408,0.68417,0.68406,0.68415,142699999.0
2005-05-11 12:55:00,0.68422,0.68425,0.68406,0.68418,152500000.0
2005-05-11 12:56:00,0.68413,0.68433,0.68413,0.68427,101900000.0
2005-05-11 12:57:00,0.68423,0.68435,0.68422,0.68435,127200002.0
2005-05-11 12:58:00,0.68424,0.68431,0.68422,0.68422,178999995.0
2005-05-11 12:59:00,0.68413,0.68414,0.68392,0.68392,284000003.0
2005-05-11 13:00:00,0.68391,0.68398,0.68384,0.68398,144799998.0
2005-05-11 13:01:00,0.68407,0.68408,0.68407,0.68408,99800000.0
2005-05-11 13:02:00,0.68415,0.68418,0.68405,0.68414,81200000.0
2005-05-11 13:03:00,0.68415,0.68432,0.68415,0.68432,149700000.0
2005-05-11 13:04:00,0.68427,0.68443,0.68427,0.68443,141900003.0
2005-05-11 13:05:00,0.68438,0.68438,0.68434,0.68434,24700000.0
2005-05-11 13:06:00,0.68433,0.68433,0.68421,0.68431,157199998.0
2005-05-11 13:07:00,0.68425,0.68425,0.68414,0.6842,128500000.0
2005-05-11 13:08:00,0.68422,0.68427,0.68421,0.68425,142100001.0
2005-05-11 13:09:00,0.6842,0.68423,0.68415,0.68423,165299998.0
2005-05-11 13:10:00,0.68413,0.68418,0.68408,0.68418,109700000.0
2005-05-11 13:11:00,0.68419,0.68419,0.68409,0.68416,114100001.0
2005-05-11 13:12:00,0.6841,0.68416,0.68409,0.68413,166799998.0
2005-05-11 13:13:00,0.68426,0.6843,0.68424,0.68424,127000002.0
2005-05-11 13:14:00,0.6838,0.68428,0.6838,0.68428,165500001.0
2005-05-11 13:15:00,0.6842,0.68427,0.6842,0.68425,94700001.0
2005-05-11 13:16:00,0.68418,0.68418,0.68408,0.68413,101600002.0
2005-05-11 13:17:00,0.68423,0.68427,0.68416,0.68427,240899997.0
2005-05-11 13:18:00,0.6842,0.68428,0.68419,0.68427,117800001.0
2005-05-11 13:19:00,0.68428,0.68428,0.68409,0.68419,68700001.0
2005-05-11 13:20:00,0.68416,0.6842,0.68409,0.6842,210200002.0
2005-05-11 13:21:00,0.68417,0.68423,0.68407,0.68408,175800000.0
2005-05-11 13:22:00,0.68409,0.68416,0.68409,0.68416,49500001.0
2005-05-11 13:23:00,0.68425,0.68431,0.68423,0.6843,162300005.0
2005-05-11 13:24:00,0.68424,0.68431,0.68424,0.68431,87800000.0
2005-05-11 13:25:00,0.68426,0.6843,0.68421,0.6843,177700000.0
2005-05-11 13:26:00,0.68427,0.68434,0.68419,0.68434,232800003.0
2005-05-11 13:27:00,0.68429,0.68429,0.68404,0.68421,269299997.0
2005-05-11 13:28:00,0.68421,0.68421,0.68407,0.68413,85499999.0
2005-05-11 13:29:00,0.68417,0.68422,0.68416,0.68422,129900000.0
2005-05-11 13:30:00,0.68417,0.68421,0.6841,0.68418,188300000.0
2005-05-11 13:31:00,0.68417,0.68418,0.68412,0.68413,76300000.0
2005-05-11 13:32:00,0.68416,0.68419,0.68405,0.68419,151500000.0
2005-05-11 13:33:00,0.68415,0.68423,0.68401,0.68423,271999995.0
2005-05-11 13:34:00,0.68406,0.68408,0.68395,0.68408,190600003.0
2005-05-11 13:35:00,0.68406,0.68406,0.68395,0.68395,14700000.0
2005-05-11 13:36:00,0.684,0.68409,0.68398,0.68409,188700000.0
2005-05-11 13:37:00,0.68405,0.68407,0.684,0.68405,93300000.0
2005-05-11 13:38:00,0.68398,0.68398,0.68389,0.68395,79999998.0
2005-05-11 13:39:00,0.68389,0.68391,0.68377,0.68377,159799997.0
2005-05-11 13:40:00,0.68393,0.68402,0.68393,0.68402,186000001.0
2005-05-11 13:41:00,0.68389,0.68401,0.68387,0.68398,118100001.0
2005-05-11 13:42:00,0.684,0.684,0.68385,0.68391,161000001.0
2005-05-11 13:43:00,0.68388,0.68399,0.68387,0.68398,94100001.0
2005-05-11 13:44:00,0.68396,0.68396,0.68388,0.68391,92300001.0
2005-05-11 13:45:00,0.68393,0.68397,0.68392,0.68392,62600000.0
2005-05-11 13:46:00,0.6839,0.68394,0.68386,0.68392,161199999.0
2005-05-11 13:47:00,0.68393,0.68396,0.6839,0.68395,123900000.0
2005-05-11 13:48:00,0.68395,0.68395,0.68387,0.68392,168599998.0
2005-05-11 13:49:00,0.68393,0.68408,0.68383,0.68392,120200001.0
2005-05-11 13:50:00,0.6839,0.68397,0.6839,0.68395,183200001.0
2005-05-11 13:51:00,0.68392,0.68397,0.6839,0.68395,139800003.0
2005-05-11 13:52:00,0.68392,0.68395,0.68392,0.68392,183299998.0
2005-05-11 13:53:00,0.684,0.68404,0.68393,0.68397,139200000.0
2005-05-11 13:54:00,0.6838,0.68397,0.6838,0.68385,107100003.0
2005-05-11 13:55:00,0.68395,0.68395,0.68393,0.68393,56600000.0
2005-05-11 13:56:00,0.6839,0.68402,0.6839,0.68402,251699999.0
2005-05-11 13:57:00,0.68393,0.68398,0.68389,0.6839,224299997.0
2005-05-11 13:58:00,0.68393,0.68395,0.68392,0.68395,124499999.0
2005-05-11 13:59:00,0.68388,0.68395,0.68383,0.68395,130800000.0
2005-05-11 14:00:00,0.68384,0.68399,0.68379,0.68399,215599995.0
2005-05-11 14:01:00,0.68389,0.684,0.68389,0.684,66700001.0
2005-05-11 14:02:00,0.68388,0.684,0.68386,0.684,200700000.0
2005-05-11 14:03:00,0.68381,0.68391,0.68378,0.68388,201799994.0
2005-05-11 14:04:00,0.68389,0.68403,0.68389,0.68403,184400000.0
2005-05-11 14:05:00,0.68384,0.68392,0.68384,0.68392,144499996.0
2005-05-11 14:06:00,0.68387,0.68402,0.68387,0.68402,275500005.0
2005-05-11 14:07:00,0.68399,0.68412,0.68399,0.68408,139300004.0
2005-05-11 14:08:00,0.68419,0.68421,0.68419,0.68421,89600003.0
2005-05-11 14:09:00,0.68415,0.68417,0.68407,0.68412,153199999.0
2005-05-11 14:10:00,0.68418,0.68421,0.68408,0.68421,241899994.0
2005-05-11 14:11:00,0.68404,0.68405,0.68396,0.68403,164199997.0
2005-05-11 14:12:00,0.68398,0.68402,0.68396,0.68397,158699996.0
2005-05-11 14:13:00,0.68392,0.68406,0.6839,0.68406,119900000.0
2005-05-11 14:14:00,0.68398,0.68398,0.68391,0.68396,151999997.0
2005-05-11 14:15:00,0.68386,0.68394,0.68386,0.68394,50200001.0
2005-05-11 14:16:00,0.68398,0.68398,0.68393,0.68393,127600001.0
2005-05-11 14:17:00,0.68393,0.68406,0.68392,0.68406,105900000.0
2005-05-11 14:18:00,0.68406,0.68406,0.68385,0.68395,200699997.0
2005-05-11 14:19:00,0.68395,0.68397,0.68378,0.6838,174399996.0
2005-05-11 14:20:00,0.68386,0.68386,0.68373,0.68383,183699997.0
2005-05-11 14:21:00,0.68374,0.68377,0.68362,0.68377,184700004.0
2005-05-11 14:22:00,0.68371,0.68375,0.6837,0.68375,20600000.0
2005-05-11 14:23:00,0.68371,0.68372,0.6837,0.68371,167000000.0
2005-05-11 14:24:00,0.68372,0.68372,0.68368,0.6837,75699999.0
2005-05-11 14:25:00,0.68371,0.68376,0.68368,0.68372,78200001.0
2005-05-11 14:26:00,0.68369,0.68373,0.68365,0.6837,159900003.0
2005-05-11 14:27:00,0.68372,0.68372,0.68365,0.68371,168600000.0
2005-05-11 14:28:00,0.68376,0.68384,0.68376,0.68379,124499997.0
2005-05-11 14:29:00,0.6838,0.68382,0.6837,0.68382,126300002.0
2005-05-11 14:30:00,0.68371,0.68374,0.68292,0.68325,176199999.0
2005-05-11 14:31:00,0.68322,0.68375,0.68322,0.68358,98500001.0
2005-05-11 14:32:00,0.68352,0.68356,0.68339,0.68353,225400006.0
2005-05-11 14:33:00,0.68343,0.68343,0.68331,0.68335,88500000.0
2005-05-11 14:34:00,0.68327,0.68335,0.68323,0.68335,174600000.0
2005-05-11 14:35:00,0.68325,0.68336,0.68323,0.68336,73200000.0
2005-05-11 14:36:00,0.6834,0.6834,0.68311,0.68311,136699997.0
2005-05-11 14:37:00,0.68309,0.68315,0.68302,0.68315,59400000.0
2005-05-11 14:38:00,0.68318,0.68322,0.68301,0.68309,251599999.0
2005-05-11 14:39:00,0.68306,0.68324,0.68306,0.68322,99300001.0
2005-05-11 14:40:00,0.68317,0.68331,0.68313,0.68331,141599998.0
2005-05-11 14:41:00,0.68327,0.68329,0.68317,0.68329,129300003.0
2005-05-11 14:42:00,0.68334,0.68335,0.68317,0.6832,96500002.0
2005-05-11 14:43:00,0.68312,0.6832,0.68302,0.68309,108299999.0
2005-05-11 14:44:00,0.68307,0.68315,0.68301,0.68315,43700000.0
2005-05-11 14:45:00,0.68312,0.68318,0.68304,0.68315,104999999.0
2005-05-11 14:46:00,0.68306,0.68308,0.6828,0.6828,148600002.0
2005-05-11 14:47:00,0.68278,0.68289,0.6826,0.68264,129399999.0
2005-05-11 14:48:00,0.68262,0.68271,0.68258,0.68262,288099994.0
2005-05-11 14:49:00,0.68258,0.68268,0.6825,0.68268,171399998.0
2005-05-11 14:50:00,0.6827,0.68275,0.6826,0.68275,182900003.0
2005-05-11 14:51:00,0.68259,0.68264,0.68254,0.6826,194799998.0
2005-05-11 14:52:00,0.6824,0.68256,0.68238,0.68256,120900001.0
2005-05-11 14:53:00,0.68248,0.68254,0.68246,0.68254,169300001.0
2005-05-11 14:54:00,0.68247,0.68247,0.6824,0.6824,112599998.0
2005-05-11 14:55:00,0.68241,0.68254,0.68236,0.68254,184100004.0
2005-05-11 14:56:00,0.68238,0.6826,0.68238,0.68254,90999998.0
2005-05-11 14:57:00,0.68245,0.68245,0.68234,0.68237,196999999.0
2005-05-11 14:58:00,0.68249,0.6826,0.68245,0.6826,167700000.0
2005-05-11 14:59:00,0.6825,0.68261,0.68249,0.68261,162599999.0
2005-05-11 15:00:00,0.68253,0.68263,0.6825,0.68263,134000001.0
2005-05-11 15:01:00,0.68263,0.68268,0.68256,0.68268,185100000.0
2005-05-11 15:02:00,0.68273,0.68277,0.6827,0.68277,134100002.0
2005-05-11 15:03:00,0.68274,0.68283,0.68271,0.6828,100599999.0
2005-05-11 15:04:00,0.68262,0.68275,0.68262,0.68275,114499999.0
2005-05-11 15:05:00,0.68268,0.68279,0.68268,0.68277,152600001.0
2005-05-11 15:06:00,0.68269,0.68269,0.68257,0.68264,184100001.0
2005-05-11 15:07:00,0.68262,0.68263,0.68255,0.68263,142900002.0
2005-05-11 15:08:00,0.68255,0.68259,0.68251,0.68254,172100001.0
2005-05-11 15:09:00,0.68255,0.68258,0.68251,0.68251,202800005.0
2005-05-11 15:10:00,0.68258,0.68262,0.68249,0.68255,232900005.0
2005-05-11 15:11:00,0.68251,0.68254,0.68241,0.68243,169299998.0
2005-05-11 15:12:00,0.68239,0.68239,0.68218,0.68229,184600002.0
2005-05-11 15:13:00,0.68227,0.68239,0.68223,0.68232,174400002.0
2005-05-11 15:14:00,0.68231,0.68245,0.68226,0.68235,153900002.0
2005-05-11 15:15:00,0.68237,0.68237,0.6823,0.68233,84399999.0
2005-05-11 15:16:00,0.6823,0.68241,0.68223,0.68241,110200002.0
2005-05-11 15:17:00,0.68245,0.6825,0.68239,0.6825,177900000.0
2005-05-11 15:18:00,0.68239,0.68245,0.6823,0.68242,300500000.0
2005-05-11 15:19:00,0.68234,0.68246,0.68234,0.68239,165100005.0
2005-05-11 15:20:00,0.68243,0.6825,0.68239,0.6824,151000000.0
2005-05-11 15:21:00,0.68244,0.68244,0.68226,0.6823,280600001.0
2005-05-11 15:22:00,0.68236,0.6824,0.68231,0.6824,162199998.0
2005-05-11 15:23:00,0.68232,0.68249,0.68232,0.68246,160599995.0
2005-05-11 15:24:00,0.68237,0.6826,0.68236,0.6826,60700000.0
2005-05-11 15:25:00,0.68256,0.68265,0.68247,0.68257,301099997.0
2005-05-11 15:26:00,0.6826,0.6827,0.6825,0.6827,173599996.0
2005-05-11 15:27:00,0.68275,0.68278,0.68269,0.68277,55100000.0
2005-05-11 15:28:00,0.68273,0.68275,0.6826,0.68275,155799994.0
2005-05-11 15:29:00,0.68273,0.68273,0.6826,0.68265,166000001.0
2005-05-11 15:30:00,0.68268,0.68279,0.68263,0.68273,212300000.0
2005-05-11 15:31:00,0.68263,0.68278,0.6826,0.68278,135399998.0
2005-05-11 15:32:00,0.68286,0.68286,0.68268,0.68278,120300000.0
2005-05-11 15:33:00,0.6827,0.68277,0.68264,0.68268,204099998.0
2005-05-11 15:34:00,0.68294,0.68294,0.68269,0.68278,142799998.0
2005-05-11 15:35:00,0.68281,0.68282,0.68266,0.6828,99999999.0
2005-05-11 15:36:00,0.68264,0.68269,0.68261,0.68263,260899997.0
2005-05-11 15:37:00,0.68259,0.68274,0.68257,0.68269,139500001.0
2005-05-11 15:38:00,0.6827,0.68275,0.68264,0.68267,289299999.0
2005-05-11 15:39:00,0.68254,0.68268,0.68254,0.68264,166300002.0
2005-05-11 15:40:00,0.68263,0.68263,0.6825,0.68256,133899996.0
2005-05-11 15:41:00,0.68257,0.68268,0.68253,0.68263,95600003.0
2005-05-11 15:42:00,0.68262,0.68267,0.68255,0.68267,135600002.0
2005-05-11 15:43:00,0.68259,0.6826,0.68255,0.68256,152500003.0
2005-05-11 15:44:00,0.6826,0.6826,0.68247,0.68248,56700000.0
2005-05-11 15:45:00,0.68257,0.68259,0.68252,0.68252,93400001.0
2005-05-11 15:46:00,0.68257,0.68257,0.68245,0.68253,119000002.0
2005-05-11 15:47:00,0.68249,0.68262,0.68243,0.68255,182900000.0
2005-05-11 15:48:00,0.68257,0.68258,0.68252,0.68255,197500001.0
2005-05-11 15:49:00,0.68264,0.6827,0.68257,0.68257,155700000.0
2005-05-11 15:50:00,0.68259,0.68264,0.68255,0.68261,159300005.0
2005-05-11 15:51:00,0.68264,0.68267,0.68256,0.68259,187600004.0
2005-05-11 15:52:00,0.68256,0.68271,0.68256,0.68269,94300000.0
2005-05-11 15:53:00,0.68267,0.68271,0.68261,0.68271,40599999.0
2005-05-11 15:54:00,0.68271,0.68279,0.68266,0.68279,224700001.0
2005-05-11 15:55:00,0.68273,0.68277,0.68272,0.68272,149799997.0
2005-05-11 15:56:00,0.68276,0.68276,0.68263,0.68267,115900000.0
2005-05-11 15:57:00,0.68271,0.68275,0.6827,0.68274,71500003.0
2005-05-11 15:58:00,0.68273,0.6828,0.68266,0.6827,213200000.0
2005-05-11 15:59:00,0.68287,0.68288,0.68276,0.68288,161099997.0
2005-05-11 16:00:00,0.68293,0.68293,0.68275,0.68286,201800001.0
2005-05-11 16:01:00,0.68276,0.68287,0.68275,0.68287,69100002.0
2005-05-11 16:02:00,0.68283,0.68294,0.6828,0.6829,211999998.0
2005-05-11 16:03:00,0.68288,0.68292,0.68278,0.6829,273100006.0
2005-05-11 16:04:00,0.68267,0.68275,0.68259,0.68275,144600002.0
2005-05-11 16:05:00,0.6827,0.68282,0.68257,0.68257,164999998.0
2005-05-11 16:06:00,0.68265,0.6827,0.6826,0.6827,127200000.0
2005-05-11 16:07:00,0.68276,0.68278,0.68259,0.68274,128399997.0
2005-05-11 16:08:00,0.68274,0.68286,0.68267,0.68286,220200002.0
2005-05-11 16:09:00,0.68294,0.68294,0.68282,0.6829,82099998.0
2005-05-11 16:10:00,0.68281,0.68288,0.68276,0.68288,151999999.0
2005-05-11 16:11:00,0.68295,0.68301,0.68286,0.68301,180400000.0
2005-05-11 16:12:00,0.6829,0.6829,0.68282,0.6829,205999997.0
2005-05-11 16:13:00,0.68296,0.68296,0.68278,0.68278,130499998.0
2005-05-11 16:14:00,0.68286,0.68293,0.68282,0.68285,169800002.0
2005-05-11 16:15:00,0.68291,0.68313,0.68286,0.68313,204099997.0
2005-05-11 16:16:00,0.68305,0.68305,0.68291,0.68298,213400004.0
2005-05-11 16:17:00,0.6829,0.68306,0.68284,0.68304,151600002.0
2005-05-11 16:18:00,0.68291,0.68307,0.68291,0.68305,218299997.0
2005-05-11 16:19:00,0.68307,0.68319,0.68297,0.68319,161799997.0
2005-05-11 16:20:00,0.68319,0.68319,0.68309,0.68315,144499998.0
2005-05-11 16:21:00,0.683,0.68321,0.683,0.68317,167500003.0
2005-05-11 16:22:00,0.68323,0.68331,0.68302,0.68316,112400000.0
2005-05-11 16:23:00,0.68327,0.6833,0.6832,0.6833,41500001.0
2005-05-11 16:24:00,0.68317,0.68328,0.6831,0.68325,253000000.0
2005-05-11 16:25:00,0.68329,0.68332,0.68318,0.6833,131800002.0
2005-05-11 16:26:00,0.68331,0.68332,0.68316,0.68332,176100004.0
2005-05-11 16:27:00,0.68332,0.68337,0.68323,0.68331,194399999.0
2005-05-11 16:28:00,0.68332,0.68345,0.68326,0.68345,103400000.0
2005-05-11 16:29:00,0.68343,0.68348,0.68337,0.68348,155500002.0
2005-05-11 16:30:00,0.68346,0.68346,0.6833,0.68339,93799999.0
2005-05-11 16:31:00,0.68326,0.6834,0.68326,0.6834,125399998.0
2005-05-11 16:32:00,0.6834,0.6835,0.6833,0.6835,184099994.0
2005-05-11 16:33:00,0.68348,0.68352,0.68339,0.68346,217599998.0
2005-05-11 16:34:00,0.68348,0.68349,0.68335,0.68346,97800002.0
2005-05-11 16:35:00,0.68347,0.6836,0.6834,0.6836,98900000.0
2005-05-11 16:36:00,0.68362,0.68365,0.68353,0.68359,248100005.0
2005-05-11 16:37:00,0.68356,0.68366,0.68356,0.68356,201699995.0
2005-05-11 16:38:00,0.68359,0.68367,0.68358,0.68362,112800003.0
2005-05-11 16:39:00,0.68359,0.68359,0.68348,0.68355,186700001.0
2005-05-11 16:40:00,0.68354,0.68355,0.68345,0.6835,92300000.0
2005-05-11 16:41:00,0.68338,0.68349,0.68337,0.68349,162199999.0
2005-05-11 16:42:00,0.68337,0.68344,0.68331,0.6834,211199998.0
2005-05-11 16:43:00,0.68328,0.6834,0.68327,0.6834,157199999.0
2005-05-11 16:44:00,0.68332,0.68341,0.68327,0.68341,151400002.0
2005-05-11 16:45:00,0.68323,0.68332,0.68323,0.68332,215200001.0
2005-05-11 16:46:00,0.68333,0.68333,0.68315,0.68332,298600006.0
2005-05-11 16:47:00,0.68331,0.68331,0.68324,0.68327,83300000.0
2005-05-11 16:48:00,0.68335,0.68338,0.68332,0.68332,165700002.0
2005-05-11 16:49:00,0.68337,0.68341,0.68324,0.68324,178899999.0
2005-05-11 16:50:00,0.68336,0.68341,0.68328,0.68337,137999996.0
2005-05-11 16:51:00,0.68336,0.68336,0.68327,0.68332,318700005.0
2005-05-11 16:52:00,0.6833,0.6833,0.68317,0.68326,148600000.0
2005-05-11 16:53:00,0.68326,0.68331,0.68315,0.68331,169000003.0
2005-05-11 16:54:00,0.68319,0.68335,0.68319,0.6833,153100002.0
2005-05-11 16:55:00,0.68333,0.68342,0.68326,0.68342,151400003.0
2005-05-11 16:56:00,0.68339,0.68351,0.68339,0.68349,191299998.0
2005-05-11 16:57:00,0.68349,0.68364,0.68345,0.68362,93400001.0
2005-05-11 16:58:00,0.68356,0.68362,0.68348,0.68362,154699998.0
2005-05-11 16:59:00,0.6836,0.68368,0.68352,0.68368,193100004.0
2005-05-11 17:00:00,0.68358,0.68361,0.68344,0.68344,80200002.0
2005-05-11 17:01:00,0.68349,0.68355,0.68341,0.68354,216599998.0
2005-05-11 17:02:00,0.68353,0.68359,0.68348,0.68355,194300001.0
2005-05-11 17:03:00,0.68357,0.68364,0.68349,0.68355,184999999.0
2005-05-11 17:04:00,0.68361,0.68361,0.68344,0.68352,130999998.0
2005-05-11 17:05:00,0.68342,0.68362,0.6834,0.68357,228500001.0
2005-05-11 17:06:00,0.68359,0.68359,0.68346,0.68348,146299999.0
2005-05-11 17:07:00,0.68342,0.68357,0.68342,0.68357,187899998.0
2005-05-11 17:08:00,0.68356,0.68363,0.68345,0.68352,200999999.0
2005-05-11 17:09:00,0.68343,0.68352,0.68335,0.68335,74599998.0
2005-05-11 17:10:00,0.68346,0.68351,0.68337,0.68351,163899995.0
2005-05-11 17:11:00,0.6835,0.6835,0.68341,0.6835,56900000.0
2005-05-11 17:12:00,0.68351,0.68351,0.68336,0.68337,86099999.0
2005-05-11 17:13:00,0.68348,0.68355,0.68342,0.68355,174100002.0
2005-05-11 17:14:00,0.6835,0.68355,0.68341,0.68352,219300001.0
2005-05-11 17:15:00,0.68351,0.68351,0.68334,0.68337,160499998.0
2005-05-11 17:16:00,0.6834,0.6834,0.68327,0.68339,38700000.0
2005-05-11 17:17:00,0.68328,0.68337,0.68328,0.68332,135799999.0
2005-05-11 17:18:00,0.68332,0.68335,0.68332,0.68335,71300001.0
2005-05-11 17:19:00,0.68335,0.68338,0.6833,0.6833,212100001.0
2005-05-11 17:20:00,0.68335,0.68335,0.68332,0.68332,94100000.0
2005-05-11 17:21:00,0.68335,0.68335,0.6833,0.6833,173299999.0
2005-05-11 17:22:00,0.68331,0.68331,0.68316,0.6832,201700001.0
2005-05-11 17:23:00,0.68325,0.68325,0.68312,0.68312,124600001.0
2005-05-11 17:24:00,0.68327,0.68332,0.68318,0.68324,145199999.0
2005-05-11 17:25:00,0.68326,0.68326,0.68308,0.68316,167399997.0
2005-05-11 17:26:00,0.68314,0.68319,0.68306,0.68319,88499998.0
2005-05-11 17:27:00,0.68319,0.68321,0.68311,0.6832,168400000.0
2005-05-11 17:28:00,0.68325,0.68325,0.68312,0.68318,183700001.0
2005-05-11 17:29:00,0.68317,0.68326,0.68314,0.68321,217300002.0
2005-05-11 17:30:00,0.68326,0.68329,0.68326,0.68327,183700003.0
2005-05-11 17:31:00,0.68326,0.68327,0.68305,0.68327,132900000.0
2005-05-11 17:32:00,0.68328,0.68328,0.68317,0.68328,194400003.0
2005-05-11 17:33:00,0.68335,0.68335,0.6833,0.6833,34300000.0
2005-05-11 17:34:00,0.68334,0.68337,0.6833,0.68332,178800000.0
2005-05-11 17:35:00,0.68332,0.68336,0.68328,0.68334,93500002.0
2005-05-11 17:36:00,0.68335,0.68338,0.68333,0.68333,99800002.0
2005-05-11 17:37:00,0.68326,0.68326,0.6831,0.68316,133300001.0
2005-05-11 17:38:00,0.68311,0.68332,0.6831,0.68332,182600002.0
2005-05-11 17:39:00,0.68325,0.68326,0.68324,0.68325,78099999.0
2005-05-11 17:40:00,0.68323,0.6833,0.68318,0.6833,119399999.0
2005-05-11 17:41:00,0.68321,0.68336,0.68321,0.68336,55000000.0
2005-05-11 17:42:00,0.6833,0.6833,0.6832,0.68323,55800000.0
2005-05-11 17:43:00,0.68324,0.68324,0.68318,0.68321,184299997.0
2005-05-11 17:44:00,0.68317,0.68323,0.6831,0.68323,75799999.0
2005-05-11 17:45:00,0.6832,0.6832,0.68305,0.68312,115900002.0
2005-05-11 17:46:00,0.68318,0.68318,0.68317,0.68317,59000000.0
2005-05-11 17:47:00,0.68312,0.68318,0.68312,0.68318,85899998.0
2005-05-11 17:48:00,0.68314,0.68319,0.68309,0.68313,189500003.0
2005-05-11 17:49:00,0.68316,0.68318,0.68309,0.68318,128200000.0
2005-05-11 17:50:00,0.68306,0.68306,0.683,0.683,57800000.0
2005-05-11 17:51:00,0.68307,0.68318,0.68303,0.68318,174700002.0
2005-05-11 17:52:00,0.68314,0.68316,0.68309,0.68313,76499999.0
2005-05-11 17:53:00,0.68314,0.68318,0.68314,0.68318,223299995.0
2005-05-11 17:54:00,0.68317,0.68324,0.68307,0.68324,58200001.0
2005-05-11 17:55:00,0.6831,0.6831,0.68298,0.6831,137299997.0
2005-05-11 17:56:00,0.68305,0.68313,0.68296,0.68313,194200000.0
2005-05-11 17:57:00,0.68304,0.68308,0.683,0.68308,236200003.0
2005-05-11 17:58:00,0.68305,0.6831,0.68297,0.6831,238699998.0
2005-05-11 17:59:00,0.68315,0.68324,0.68308,0.68324,162199998.0
2005-05-11 18:00:00,0.6832,0.68323,0.6831,0.68323,79700000.0
2005-05-11 18:01:00,0.68324,0.6833,0.68323,0.68325,1133399993.0
2005-05-11 18:02:00,0.68323,0.68335,0.68323,0.6833,1794500007.0
2005-05-11 18:03:00,0.6832,0.6833,0.6832,0.6833,1753599988.0
2005-05-11 18:04:00,0.68328,0.68333,0.68324,0.68333,730400002.0
2005-05-11 18:05:00,0.68328,0.68339,0.68316,0.68333,1278199997.0
2005-05-11 18:06:00,0.68333,0.6835,0.68319,0.6835,1693700013.0
2005-05-11 18:07:00,0.6834,0.6834,0.6831,0.6832,2139200015.0
2005-05-11 18:08:00,0.68324,0.68338,0.68313,0.68332,2139200015.0
2005-05-11 18:09:00,0.68328,0.68334,0.68308,0.68312,788200009.0
2005-05-11 18:10:00,0.68325,0.68338,0.68316,0.68325,885200005.0
2005-05-11 18:11:00,0.6832,0.68336,0.68308,0.68336,1105299990.0
2005-05-11 18:12:00,0.68334,0.68343,0.68317,0.6833,772699997.0
2005-05-11 18:13:00,0.68327,0.68335,0.68317,0.68335,853800006.0
2005-05-11 18:14:00,0.68345,0.68367,0.68337,0.68349,1537700003.0
2005-05-11 18:15:00,0.6833,0.6837,0.6833,0.6834,1174199997.0
2005-05-11 18:16:00,0.68338,0.68346,0.68326,0.68341,1174199997.0
2005-05-11 18:17:00,0.6833,0.68341,0.68327,0.68333,693400000.0
2005-05-11 18:18:00,0.68341,0.68341,0.68316,0.68327,609800008.0
2005-05-11 18:19:00,0.68323,0.68347,0.68323,0.68347,622000005.0
2005-05-11 18:20:00,0.68348,0.68349,0.68337,0.68348,655600001.0
2005-05-11 18:21:00,0.68344,0.68348,0.68323,0.68348,927599998.0
2005-05-11 18:22:00,0.68347,0.68347,0.68331,0.68347,1034600000.0
2005-05-11 18:23:00,0.68338,0.68355,0.68338,0.68355,1426899991.0
2005-05-11 18:24:00,0.68335,0.6835,0.68329,0.68349,988800001.0
2005-05-11 18:25:00,0.68351,0.68354,0.68342,0.68342,1044700005.0
2005-05-11 18:26:00,0.68352,0.68352,0.68333,0.68352,1126499996.0
2005-05-11 18:27:00,0.68355,0.68373,0.68349,0.68362,721200000.0
2005-05-11 18:28:00,0.68349,0.68365,0.68343,0.68359,561900001.0
2005-05-11 18:29:00,0.68356,0.68356,0.68336,0.68345,991199998.0
2005-05-11 18:30:00,0.6835,0.68352,0.68337,0.68348,598899995.0
2005-05-11 18:31:00,0.68343,0.68361,0.68343,0.68361,547699995.0
2005-05-11 18:32:00,0.68365,0.68372,0.68359,0.6836,753400010.0
2005-05-11 18:33:00,0.68359,0.68363,0.68346,0.68363,1100599996.0
2005-05-11 18:34:00,0.68348,0.68365,0.68348,0.68363,1099500004.0
2005-05-11 18:35:00,0.68371,0.68376,0.6837,0.68373,582399995.0
2005-05-11 18:36:00,0.68368,0.68373,0.68359,0.68373,232700001.0
2005-05-11 18:37:00,0.68366,0.68368,0.68349,0.68363,430199996.0
2005-05-11 18:38:00,0.68367,0.68371,0.68351,0.68365,294999996.0
2005-05-11 18:39:00,0.68363,0.6837,0.68355,0.68369,467299994.0
2005-05-11 18:40:00,0.68375,0.68378,0.68367,0.68372,404599994.0
2005-05-11 18:41:00,0.68367,0.68372,0.68355,0.68366,886699998.0
2005-05-11 18:42:00,0.68372,0.68374,0.6836,0.6837,408000005.0
2005-05-11 18:43:00,0.68367,0.68368,0.68354,0.68362,296299998.0
2005-05-11 18:44:00,0.68365,0.68378,0.68357,0.6837,711199999.0
2005-05-11 18:45:00,0.68371,0.68373,0.68361,0.68368,419199994.0
2005-05-11 18:46:00,0.68366,0.68379,0.68366,0.68379,276600002.0
2005-05-11 18:47:00,0.68382,0.68383,0.68373,0.68383,185100001.0
2005-05-11 18:48:00,0.6838,0.6838,0.68368,0.68375,356900001.0
2005-05-11 18:49:00,0.68376,0.68384,0.68369,0.68378,161899995.0
2005-05-11 18:50:00,0.68374,0.68374,0.68369,0.68373,66300000.0
2005-05-11 18:51:00,0.6839,0.68408,0.68363,0.6838,381900005.0
2005-05-11 18:52:00,0.68392,0.68392,0.68382,0.68392,247299999.0
2005-05-11 18:53:00,0.68395,0.68396,0.68383,0.6839,931300009.0
2005-05-11 18:54:00,0.68395,0.68398,0.68384,0.68398,330799991.0
2005-05-11 18:55:00,0.68397,0.68405,0.68386,0.68392,644500002.0
2005-05-11 18:56:00,0.68388,0.68404,0.68388,0.68396,386300002.0
2005-05-11 18:57:00,0.68401,0.6841,0.68386,0.6841,286799997.0
2005-05-11 18:58:00,0.68393,0.684,0.68382,0.68387,1036800000.0
2005-05-11 18:59:00,0.68381,0.68395,0.68381,0.68395,746100009.0
2005-05-11 19:00:00,0.68395,0.68402,0.68387,0.68387,399500000.0
2005-05-11 19:01:00,0.68389,0.68398,0.68386,0.68394,257400001.0
2005-05-11 19:02:00,0.68393,0.68403,0.68391,0.68403,493899992.0
2005-05-11 19:03:00,0.68405,0.68414,0.68405,0.6841,321099999.0
2005-05-11 19:04:00,0.68403,0.6841,0.6839,0.68409,370000000.0
2005-05-11 19:05:00,0.68402,0.6841,0.68401,0.68404,508400003.0
2005-05-11 19:06:00,0.68385,0.68397,0.68358,0.68384,679900005.0
2005-05-11 19:07:00,0.68368,0.68381,0.68361,0.68371,363999999.0
2005-05-11 19:08:00,0.6838,0.6838,0.68366,0.68377,847500006.0
2005-05-11 19:09:00,0.6836,0.68383,0.68356,0.68376,572999999.0
2005-05-11 19:10:00,0.68378,0.68378,0.6837,0.68375,380400000.0
2005-05-11 19:11:00,0.68372,0.6838,0.68369,0.6838,71000000.0
2005-05-11 19:12:00,0.68373,0.68373,0.68359,0.68365,161900003.0
2005-05-11 19:13:00,0.68351,0.68364,0.68345,0.68361,340299997.0
2005-05-11 19:14:00,0.68347,0.68357,0.68347,0.68356,148399999.0
2005-05-11 19:15:00,0.68356,0.68356,0.68337,0.68355,499499997.0
2005-05-11 19:16:00,0.68348,0.6835,0.68327,0.6835,119699998.0
2005-05-11 19:17:00,0.68352,0.68352,0.6834,0.68345,344199997.0
2005-05-11 19:18:00,0.68345,0.68349,0.68335,0.68346,295400001.0
2005-05-11 19:19:00,0.68349,0.68353,0.68342,0.68345,457700002.0
2005-05-11 19:20:00,0.68345,0.68353,0.68337,0.68342,295499996.0
2005-05-11 19:21:00,0.68339,0.68339,0.68322,0.68336,200499997.0
2005-05-11 19:22:00,0.6834,0.68352,0.68336,0.68352,258099999.0
2005-05-11 19:23:00,0.68334,0.68343,0.68322,0.68343,318800002.0
2005-05-11 19:24:00,0.68343,0.68343,0.68331,0.68338,129600000.0
2005-05-11 19:25:00,0.68335,0.68337,0.68325,0.68333,163700001.0
2005-05-11 19:26:00,0.68346,0.6835,0.68326,0.68342,449600003.0
2005-05-11 19:27:00,0.68331,0.6834,0.6833,0.68339,674300002.0
2005-05-11 19:28:00,0.68342,0.68355,0.68335,0.68355,265300003.0
2005-05-11 19:29:00,0.6836,0.68363,0.68348,0.68363,421100002.0
2005-05-11 19:30:00,0.68366,0.68368,0.68358,0.68358,608200006.0
2005-05-11 19:31:00,0.68354,0.68366,0.68354,0.6836,867800007.0
2005-05-11 19:32:00,0.68362,0.68366,0.68359,0.68366,305700000.0
2005-05-11 19:33:00,0.68363,0.68366,0.68359,0.68359,228000003.0
2005-05-11 19:34:00,0.68363,0.68368,0.68363,0.68368,501499998.0
2005-05-11 19:35:00,0.68366,0.68373,0.68358,0.68373,471299997.0
2005-05-11 19:36:00,0.68363,0.68372,0.68353,0.68372,577799994.0
2005-05-11 19:37:00,0.68361,0.68369,0.6836,0.68369,361300000.0
2005-05-11 19:38:00,0.68371,0.68376,0.68361,0.68361,310500003.0
2005-05-11 19:39:00,0.68355,0.68364,0.68354,0.6836,733199994.0
2005-05-11 19:40:00,0.68362,0.6837,0.68362,0.68362,704000012.0
2005-05-11 19:41:00,0.68365,0.68373,0.68364,0.68372,824900007.0
2005-05-11 19:42:00,0.68365,0.68371,0.68354,0.68371,220900002.0
2005-05-11 19:43:00,0.68366,0.68368,0.68359,0.68368,234799996.0
2005-05-11 19:44:00,0.68369,0.68375,0.68369,0.68372,258000001.0
2005-05-11 19:45:00,0.68373,0.68373,0.68361,0.6837,267499997.0
2005-05-11 19:46:00,0.68377,0.68377,0.68369,0.68377,239700002.0
2005-05-11 19:47:00,0.68365,0.68368,0.68357,0.68365,205100004.0
2005-05-11 19:48:00,0.68374,0.68377,0.68369,0.68373,167200001.0
2005-05-11 19:49:00,0.68375,0.68384,0.68356,0.68366,308600002.0
2005-05-11 19:50:00,0.68375,0.68375,0.68368,0.68375,376199997.0
2005-05-11 19:51:00,0.68371,0.68375,0.6837,0.6837,417400005.0
2005-05-11 19:52:00,0.68376,0.6838,0.68372,0.6838,259099996.0
2005-05-11 19:53:00,0.6838,0.68383,0.6838,0.6838,117800000.0
2005-05-11 19:54:00,0.68378,0.68378,0.68369,0.68375,128399999.0
2005-05-11 19:55:00,0.68369,0.68374,0.68344,0.68345,176999999.0
2005-05-11 19:56:00,0.68357,0.68366,0.68351,0.68363,219300003.0
2005-05-11 19:57:00,0.68368,0.68368,0.68351,0.68363,487800005.0
2005-05-11 19:58:00,0.68363,0.68365,0.68362,0.68362,286100003.0
2005-05-11 19:59:00,0.6836,0.68363,0.68355,0.6836,596999993.0
2005-05-11 20:00:00,0.68367,0.68367,0.68361,0.68367,148499998.0
2005-05-11 20:01:00,0.68363,0.68371,0.68363,0.68371,363400001.0
2005-05-11 20:02:00,0.68365,0.6837,0.68365,0.68367,186500005.0
2005-05-11 20:03:00,0.68364,0.68365,0.68358,0.68365,100000000.0
2005-05-11 20:04:00,0.68365,0.68365,0.68365,0.68365,96000000.0
2005-05-11 20:05:00,0.68362,0.68362,0.68348,0.68353,173199998.0
2005-05-11 20:06:00,0.68359,0.68362,0.68349,0.6835,114999999.0
2005-05-11 20:07:00,0.6835,0.68363,0.68349,0.68361,170099997.0
2005-05-11 20:08:00,0.68354,0.68354,0.68334,0.6835,862299998.0
2005-05-11 20:09:00,0.68334,0.68351,0.68326,0.68351,147499999.0
2005-05-11 20:10:00,0.68347,0.68351,0.6834,0.68351,149300000.0
2005-05-11 20:11:00,0.68353,0.6836,0.68353,0.68359,262400000.0
2005-05-11 20:12:00,0.68355,0.68361,0.68346,0.68361,930299998.0
2005-05-11 20:13:00,0.6835,0.68364,0.6835,0.68358,309800001.0
2005-05-11 20:14:00,0.68354,0.68364,0.68347,0.68364,293599997.0
2005-05-11 20:15:00,0.68359,0.68359,0.68347,0.68347,795699999.0
2005-05-11 20:16:00,0.68345,0.68351,0.6834,0.68351,342800002.0
2005-05-11 20:17:00,0.68351,0.68358,0.68351,0.68353,131699998.0
2005-05-11 20:18:00,0.68355,0.6836,0.68351,0.68353,305300000.0
2005-05-11 20:19:00,0.68351,0.68351,0.68341,0.68348,491900001.0
2005-05-11 20:20:00,0.68343,0.68345,0.6834,0.68343,340200004.0
2005-05-11 20:21:00,0.68344,0.68348,0.68335,0.68348,122199997.0
2005-05-11 20:22:00,0.6835,0.68353,0.68345,0.68347,177999994.0
2005-05-11 20:23:00,0.6835,0.68354,0.68342,0.68353,531100006.0
2005-05-11 20:24:00,0.68339,0.68349,0.68335,0.68345,350399999.0
2005-05-11 20:25:00,0.68339,0.68347,0.68337,0.68346,645299998.0
2005-05-11 20:26:00,0.68335,0.68347,0.68334,0.68347,759800001.0
2005-05-11 20:27:00,0.68333,0.68343,0.68333,0.68343,493600002.0
2005-05-11 20:28:00,0.68348,0.68354,0.68335,0.68354,569099999.0
2005-05-11 20:29:00,0.6835,0.6835,0.68336,0.68341,522300000.0
2005-05-11 20:30:00,0.68344,0.68358,0.68344,0.68358,1698799999.0
2005-05-11 20:31:00,0.68351,0.68361,0.68341,0.68359,1213399996.0
2005-05-11 20:32:00,0.68351,0.68356,0.68341,0.6835,1626399995.0
2005-05-11 20:33:00,0.68347,0.68358,0.68343,0.68358,299700001.0
2005-05-11 20:34:00,0.68352,0.6836,0.68349,0.68359,445099998.0
2005-05-11 20:35:00,0.68353,0.68353,0.68343,0.68353,335900002.0
2005-05-11 20:36:00,0.68358,0.6836,0.68353,0.6836,387900000.0
2005-05-11 20:37:00,0.68352,0.68361,0.68349,0.68361,594500007.0
2005-05-11 20:38:00,0.68359,0.68365,0.68356,0.68358,800900001.0
2005-05-11 20:39:00,0.68348,0.68355,0.68343,0.68354,495900001.0
2005-05-11 20:40:00,0.68351,0.68361,0.68351,0.68361,475199999.0
2005-05-11 20:41:00,0.6836,0.6836,0.68351,0.68352,362099999.0
2005-05-11 20:42:00,0.68357,0.68363,0.68357,0.68363,135900002.0
2005-05-11 20:43:00,0.6836,0.68363,0.68355,0.68359,575800001.0
2005-05-11 20:44:00,0.6836,0.6836,0.68355,0.68358,939299997.0
2005-05-11 20:45:00,0.68362,0.6837,0.68362,0.6837,485200006.0
2005-05-11 20:46:00,0.68361,0.68364,0.68358,0.68362,138900000.0
2005-05-11 20:47:00,0.6836,0.68366,0.68356,0.68361,731199996.0
2005-05-11 20:48:00,0.6836,0.6837,0.68359,0.6836,650099999.0
2005-05-11 20:49:00,0.68365,0.68365,0.68356,0.68364,171100000.0
2005-05-11 20:50:00,0.68366,0.68368,0.68359,0.68363,1373799999.0
2005-05-11 20:51:00,0.68367,0.68384,0.68357,0.68384,716800003.0
2005-05-11 20:52:00,0.68383,0.68384,0.68372,0.6838,687500007.0
2005-05-11 20:53:00,0.6839,0.68408,0.6838,0.68408,993200001.0
2005-05-11 20:54:00,0.68401,0.68401,0.68364,0.6838,926699992.0
2005-05-11 20:55:00,0.6839,0.6839,0.68367,0.68373,527599994.0
2005-05-11 20:56:00,0.68388,0.68392,0.68366,0.6839,1099499999.0
2005-05-11 20:57:00,0.68391,0.68397,0.68387,0.68387,1042499998.0
2005-05-11 20:58:00,0.68385,0.68396,0.68383,0.68395,686699997.0
2005-05-11 20:59:00,0.684,0.68404,0.68392,0.68392,1544400014.0
2005-05-11 21:00:00,0.68398,0.68403,0.68393,0.68403,1546700004.0
2005-05-11 21:01:00,0.68404,0.68405,0.68395,0.68404,1204800006.0
2005-05-11 21:02:00,0.6841,0.68411,0.68401,0.68411,410400001.0
2005-05-11 21:03:00,0.68412,0.68422,0.68409,0.68409,668300000.0
2005-05-11 21:04:00,0.68411,0.68415,0.68407,0.68415,563900004.0
2005-05-11 21:05:00,0.68402,0.68415,0.68402,0.68415,581199997.0
2005-05-11 21:06:00,0.68402,0.68415,0.68402,0.68412,582500000.0
2005-05-11 21:07:00,0.68413,0.68416,0.68405,0.68415,180200001.0
2005-05-11 21:08:00,0.68414,0.68414,0.68405,0.68408,125900000.0
2005-05-11 21:09:00,0.6841,0.68416,0.68409,0.68415,328299996.0
2005-05-11 21:10:00,0.68414,0.68414,0.68405,0.68413,128400000.0
2005-05-11 21:11:00,0.68412,0.68412,0.68405,0.6841,174600002.0
2005-05-11 21:12:00,0.68399,0.68411,0.68395,0.68402,171400004.0
2005-05-11 21:13:00,0.68405,0.68408,0.68398,0.68401,219800001.0
2005-05-11 21:14:00,0.68403,0.68403,0.68388,0.68393,919000005.0
2005-05-11 21:15:00,0.68386,0.68393,0.68379,0.68393,332800000.0
2005-05-11 21:16:00,0.68392,0.68395,0.68386,0.68395,456099999.0
2005-05-11 21:17:00,0.68395,0.68398,0.68393,0.68398,222200003.0
2005-05-11 21:18:00,0.68391,0.68393,0.68382,0.68393,170700003.0
2005-05-11 21:19:00,0.68393,0.68395,0.6839,0.6839,522199997.0
2005-05-11 21:20:00,0.68395,0.68399,0.68392,0.68396,1101700012.0
2005-05-11 21:21:00,0.68383,0.68392,0.68383,0.68388,346899994.0
2005-05-11 21:22:00,0.6839,0.68395,0.68388,0.68395,813300007.0
2005-05-11 21:23:00,0.68394,0.68395,0.68387,0.68393,43500001.0
2005-05-11 21:24:00,0.68393,0.68393,0.68387,0.6839,207100000.0
2005-05-11 21:25:00,0.68392,0.68394,0.68385,0.68389,189700004.0
2005-05-11 21:26:00,0.68395,0.68402,0.68395,0.68397,168900003.0
2005-05-11 21:27:00,0.684,0.684,0.68397,0.684,82799997.0
2005-05-11 21:28:00,0.684,0.68401,0.68394,0.68401,265599997.0
2005-05-11 21:29:00,0.68399,0.68402,0.68399,0.68402,112799999.0
2005-05-11 21:30:00,0.68398,0.684,0.68393,0.684,149299998.0
2005-05-11 21:31:00,0.68404,0.68406,0.68396,0.68402,247200002.0
2005-05-11 21:32:00,0.68375,0.68418,0.68374,0.68405,593399998.0
2005-05-11 21:33:00,0.68404,0.68407,0.68396,0.68403,389899998.0
2005-05-11 21:34:00,0.68403,0.68405,0.68402,0.68403,771600004.0
2005-05-11 21:35:00,0.68404,0.68404,0.68396,0.68402,175099997.0
2005-05-11 21:36:00,0.68405,0.6841,0.68405,0.68405,91000002.0
2005-05-11 21:37:00,0.6841,0.68413,0.68406,0.6841,293200001.0
2005-05-11 21:38:00,0.68408,0.68412,0.68404,0.68407,88900001.0
2005-05-11 21:39:00,0.68407,0.68412,0.68407,0.68412,187800000.0
2005-05-11 21:40:00,0.68406,0.68418,0.68406,0.68412,299100003.0
2005-05-11 21:41:00,0.68407,0.68407,0.68399,0.68406,146900000.0
2005-05-11 21:42:00,0.68404,0.68407,0.68397,0.68407,252899999.0
2005-05-11 21:43:00,0.68414,0.68428,0.68398,0.68419,422000007.0
2005-05-11 21:44:00,0.68406,0.68408,0.68398,0.68408,484500002.0
2005-05-11 21:45:00,0.68402,0.68406,0.68398,0.68398,136699998.0
2005-05-11 21:46:00,0.68393,0.68397,0.68389,0.68393,406700002.0
2005-05-11 21:47:00,0.68395,0.68397,0.68379,0.68385,375299994.0
2005-05-11 21:48:00,0.68388,0.68393,0.68388,0.68388,131300004.0
2005-05-11 21:49:00,0.68386,0.68391,0.68378,0.68391,142700001.0
2005-05-11 21:50:00,0.68388,0.68388,0.68376,0.68381,145099997.0
2005-05-11 21:51:00,0.68377,0.6838,0.68372,0.6838,246100004.0
2005-05-11 21:52:00,0.68374,0.68384,0.68374,0.68379,142900002.0
2005-05-11 21:53:00,0.68386,0.68387,0.68383,0.68383,176200003.0
2005-05-11 21:54:00,0.6838,0.68385,0.6838,0.68382,200400003.0
2005-05-11 21:55:00,0.68381,0.68384,0.68378,0.6838,196300005.0
2005-05-11 21:56:00,0.68382,0.68383,0.6838,0.6838,243099999.0
2005-05-11 21:57:00,0.68382,0.68385,0.68374,0.68382,319600000.0
2005-05-11 21:58:00,0.68385,0.68385,0.68376,0.6838,64500001.0
2005-05-11 21:59:00,0.68381,0.68393,0.68372,0.68393,418699999.0
2005-05-11 22:00:00,0.68395,0.68395,0.68387,0.68393,372000000.0
2005-05-11 22:01:00,0.68387,0.68395,0.68384,0.68394,245200001.0
2005-05-11 22:02:00,0.68393,0.68393,0.68386,0.68388,433699998.0
2005-05-11 22:03:00,0.68389,0.68392,0.68383,0.68385,472199996.0
2005-05-11 22:04:00,0.68385,0.68392,0.68382,0.68392,319299999.0
2005-05-11 22:05:00,0.68392,0.68402,0.68392,0.68397,197499997.0
2005-05-11 22:06:00,0.68398,0.68399,0.68388,0.68399,198800000.0
2005-05-11 22:07:00,0.68395,0.68399,0.68389,0.68399,124900000.0
2005-05-11 22:08:00,0.68401,0.68402,0.6838,0.6838,228400003.0
2005-05-11 22:09:00,0.68387,0.68393,0.68384,0.68393,188499997.0
2005-05-11 22:10:00,0.68383,0.68393,0.68382,0.6839,107399999.0
2005-05-11 22:11:00,0.68387,0.68391,0.68387,0.68391,106000002.0
2005-05-11 22:12:00,0.68393,0.68401,0.68391,0.68401,496699991.0
2005-05-11 22:13:00,0.68392,0.68394,0.68388,0.68391,148099994.0
2005-05-11 22:14:00,0.68393,0.684,0.68386,0.684,297499998.0
2005-05-11 22:15:00,0.68398,0.68404,0.68396,0.68397,475600006.0
2005-05-11 22:16:00,0.68392,0.68395,0.68388,0.68392,644900002.0
2005-05-11 22:17:00,0.68399,0.68402,0.68395,0.68402,121899999.0
2005-05-11 22:18:00,0.68402,0.68403,0.68402,0.68403,59000001.0
2005-05-11 22:19:00,0.68402,0.68402,0.68387,0.68391,217500004.0
2005-05-11 22:20:00,0.68391,0.68393,0.68387,0.68393,65400001.0
2005-05-11 22:21:00,0.68392,0.68393,0.68387,0.68393,258000001.0
2005-05-11 22:22:00,0.68393,0.68401,0.68393,0.68399,429999999.0
2005-05-11 22:23:00,0.68391,0.68402,0.68388,0.68388,395000005.0
2005-05-11 22:24:00,0.68386,0.68395,0.68383,0.68387,216799998.0
2005-05-11 22:25:00,0.68385,0.68396,0.68383,0.68395,205700001.0
2005-05-11 22:26:00,0.68391,0.68391,0.68382,0.6839,319900003.0
2005-05-11 22:27:00,0.68387,0.68397,0.68386,0.68397,114800000.0
2005-05-11 22:28:00,0.684,0.68402,0.68395,0.68395,160199999.0
2005-05-11 22:29:00,0.68398,0.68398,0.6839,0.6839,279300003.0
2005-05-11 22:30:00,0.68393,0.68395,0.68392,0.68392,120099999.0
2005-05-11 22:31:00,0.6839,0.6839,0.68384,0.68388,127999998.0
2005-05-11 22:32:00,0.68392,0.68393,0.68386,0.68393,234100000.0
2005-05-11 22:33:00,0.68385,0.68396,0.68384,0.68396,271300004.0
2005-05-11 22:34:00,0.68395,0.68395,0.68382,0.68382,456800002.0
2005-05-11 22:35:00,0.68381,0.6839,0.68378,0.6839,198300000.0
2005-05-11 22:36:00,0.68397,0.68403,0.68397,0.68397,74899999.0
2005-05-11 22:37:00,0.68395,0.68395,0.6839,0.6839,394599997.0
2005-05-11 22:38:00,0.6839,0.68403,0.68388,0.68403,171599996.0
2005-05-11 22:39:00,0.68402,0.68402,0.68396,0.68402,297700003.0
2005-05-11 22:40:00,0.684,0.68402,0.68392,0.68392,336200003.0
2005-05-11 22:41:00,0.6839,0.68395,0.6839,0.68395,294000000.0
2005-05-11 22:42:00,0.68389,0.684,0.68389,0.68392,260200001.0
2005-05-11 22:43:00,0.6839,0.68398,0.68385,0.68398,49200000.0
2005-05-11 22:44:00,0.68392,0.68406,0.68392,0.68405,92299997.0
2005-05-11 22:45:00,0.68401,0.68403,0.68398,0.684,106500003.0
2005-05-11 22:46:00,0.68395,0.68399,0.68394,0.68395,111200002.0
2005-05-11 22:47:00,0.68398,0.68398,0.6839,0.6839,177499999.0
2005-05-11 22:48:00,0.6839,0.68397,0.68388,0.68388,277500001.0
2005-05-11 22:49:00,0.68398,0.68398,0.6839,0.6839,81300000.0
2005-05-11 22:50:00,0.68395,0.68397,0.68392,0.68392,81300003.0
2005-05-11 22:51:00,0.68391,0.68399,0.68388,0.68399,89200000.0
2005-05-11 22:52:00,0.6839,0.68406,0.6839,0.68406,49399999.0
2005-05-11 22:53:00,0.68403,0.68416,0.68402,0.68404,115800001.0
2005-05-11 22:54:00,0.68401,0.68406,0.68397,0.68402,119799998.0
2005-05-11 22:55:00,0.68403,0.68403,0.68401,0.68401,98199997.0
2005-05-11 22:56:00,0.684,0.684,0.68395,0.68398,165399997.0
2005-05-11 22:57:00,0.68395,0.684,0.68394,0.684,164599998.0
2005-05-11 22:58:00,0.68402,0.68409,0.68397,0.68404,568300010.0
2005-05-11 22:59:00,0.68403,0.68404,0.68388,0.68388,149500001.0
2005-05-11 23:00:00,0.68375,0.68407,0.68375,0.68402,138399998.0
2005-05-11 23:01:00,0.684,0.68403,0.68386,0.68402,197200000.0
2005-05-11 23:02:00,0.68395,0.68402,0.68382,0.68382,275900000.0
2005-05-11 23:03:00,0.684,0.68401,0.68374,0.68382,135000004.0
2005-05-11 23:04:00,0.68377,0.68406,0.68375,0.68402,184000002.0
2005-05-11 23:05:00,0.68398,0.68405,0.68373,0.68395,161200005.0
2005-05-11 23:06:00,0.68375,0.68404,0.68363,0.68382,220900002.0
2005-05-11 23:07:00,0.68407,0.68415,0.68369,0.68369,145400001.0
2005-05-11 23:08:00,0.68387,0.68401,0.68371,0.68371,224200002.0
2005-05-11 23:09:00,0.68398,0.68398,0.68349,0.68363,208500002.0
2005-05-11 23:10:00,0.68346,0.68386,0.68341,0.68386,122299999.0
2005-05-11 23:11:00,0.68381,0.68395,0.68364,0.68382,204899996.0
2005-05-11 23:12:00,0.6834,0.68365,0.68331,0.68362,238900003.0
2005-05-11 23:13:00,0.68365,0.68372,0.68356,0.68359,212799998.0
2005-05-11 23:14:00,0.6833,0.68353,0.68326,0.68349,153500002.0
2005-05-11 23:15:00,0.68358,0.68375,0.68355,0.68375,239699995.0
2005-05-11 23:16:00,0.68337,0.68357,0.68332,0.68353,214800004.0
2005-05-11 23:17:00,0.68358,0.68369,0.68348,0.68355,166999996.0
2005-05-11 23:18:00,0.68367,0.68375,0.68358,0.68363,144299997.0
2005-05-11 23:19:00,0.68367,0.68375,0.68348,0.68357,107799998.0
2005-05-11 23:20:00,0.6837,0.6838,0.6835,0.68354,113700001.0
2005-05-11 23:21:00,0.68363,0.68378,0.68357,0.68369,73900000.0
2005-05-11 23:22:00,0.68339,0.68388,0.68339,0.68388,221600004.0
2005-05-11 23:23:00,0.6838,0.68384,0.68344,0.68376,199900001.0
2005-05-11 23:24:00,0.6836,0.68387,0.68358,0.6838,227599999.0
2005-05-11 23:25:00,0.68365,0.68381,0.68365,0.68368,86100000.0
2005-05-11 23:26:00,0.68337,0.68357,0.68337,0.68354,107799998.0
2005-05-11 23:27:00,0.68365,0.68375,0.68357,0.68368,244000003.0
2005-05-11 23:28:00,0.68355,0.68383,0.6835,0.68369,197400003.0
2005-05-11 23:29:00,0.68361,0.68383,0.68358,0.68378,268100006.0
2005-05-11 23:30:00,0.6835,0.68384,0.6835,0.68376,198599999.0
2005-05-11 23:31:00,0.68378,0.68386,0.68366,0.68386,134200001.0
2005-05-11 23:32:00,0.68402,0.68402,0.68369,0.68369,85200001.0
2005-05-11 23:33:00,0.6837,0.68378,0.6837,0.68378,195700001.0
2005-05-11 23:34:00,0.6838,0.6838,0.68375,0.68377,154000000.0
2005-05-11 23:35:00,0.6838,0.6839,0.68378,0.68388,134100000.0
2005-05-11 23:36:00,0.68377,0.68377,0.68375,0.68375,65400000.0
2005-05-11 23:37:00,0.68376,0.6838,0.68373,0.68378,154399999.0
2005-05-11 23:38:00,0.68374,0.68385,0.68374,0.68382,200699997.0
2005-05-11 23:39:00,0.68377,0.68377,0.68361,0.68369,179599997.0
2005-05-11 23:40:00,0.68382,0.68382,0.68381,0.68381,17000000.0
2005-05-11 23:41:00,0.68383,0.68383,0.68377,0.68379,83599999.0
2005-05-11 23:42:00,0.68359,0.68385,0.68359,0.68385,112699998.0
2005-05-11 23:43:00,0.68386,0.68386,0.68372,0.68372,154799996.0
2005-05-11 23:44:00,0.6838,0.68384,0.68373,0.68376,136900000.0
2005-05-11 23:45:00,0.68373,0.68395,0.68367,0.68393,242899997.0
2005-05-11 23:46:00,0.68377,0.684,0.68375,0.68397,257300002.0
2005-05-11 23:47:00,0.68387,0.68398,0.68376,0.68393,160100004.0
2005-05-11 23:48:00,0.68387,0.68395,0.68383,0.68387,170299998.0
2005-05-11 23:49:00,0.6837,0.68373,0.6837,0.68373,20800000.0
2005-05-11 23:50:00,0.68365,0.68372,0.68362,0.68372,147200002.0
2005-05-11 23:51:00,0.68377,0.68377,0.68373,0.68373,23800000.0
2005-05-11 23:52:00,0.68361,0.68397,0.68358,0.68393,237900000.0
2005-05-11 23:53:00,0.68377,0.68382,0.68377,0.68377,226499997.0
2005-05-11 23:54:00,0.6838,0.6838,0.6837,0.6837,160200002.0
2005-05-11 23:55:00,0.68383,0.68383,0.68374,0.6838,167900002.0
2005-05-11 23:56:00,0.68379,0.68386,0.68378,0.6838,151900001.0
2005-05-11 23:57:00,0.68405,0.68408,0.68387,0.68387,268000001.0
2005-05-11 23:58:00,0.68376,0.68376,0.68346,0.68346,150900003.0
2005-05-11 23:59:00,0.6839,0.68392,0.68374,0.68387,285799994.0
2005-05-12 00:00:00,0.68375,0.68377,0.68364,0.68375,153599998.0
2005-05-12 00:01:00,0.68383,0.6839,0.68381,0.6839,186300002.0
2005-05-12 00:02:00,0.68385,0.6839,0.6838,0.6839,160199998.0
2005-05-12 00:03:00,0.68365,0.68387,0.68365,0.68385,210700003.0
2005-05-12 00:04:00,0.68373,0.68376,0.68361,0.68376,148600002.0
2005-05-12 00:05:00,0.68374,0.68391,0.68374,0.68391,119399999.0
2005-05-12 00:06:00,0.6839,0.68401,0.6839,0.68395,206900006.0
2005-05-12 00:07:00,0.68387,0.68387,0.68361,0.68364,122900001.0
2005-05-12 00:08:00,0.68367,0.68373,0.68364,0.68371,175499996.0
2005-05-12 00:09:00,0.6837,0.6837,0.68358,0.68364,118800001.0
2005-05-12 00:10:00,0.68368,0.68368,0.68361,0.68361,99800002.0
2005-05-12 00:11:00,0.6836,0.68365,0.68357,0.68362,136500001.0
2005-05-12 00:12:00,0.68362,0.6837,0.68362,0.68369,50900002.0
2005-05-12 00:13:00,0.68368,0.68373,0.68368,0.68373,71899998.0
2005-05-12 00:14:00,0.68374,0.68376,0.68374,0.68376,51900000.0
2005-05-12 00:15:00,0.68375,0.68383,0.68374,0.68383,83700001.0
2005-05-12 00:16:00,0.68376,0.68376,0.68368,0.68375,108900001.0
2005-05-12 00:17:00,0.68376,0.68376,0.68369,0.68372,90699999.0
2005-05-12 00:18:00,0.68372,0.68375,0.68372,0.68375,114499997.0
2005-05-12 00:19:00,0.68375,0.68375,0.6837,0.6837,23100000.0
2005-05-12 00:20:00,0.68372,0.68375,0.68372,0.68375,33800000.0
2005-05-12 00:21:00,0.68373,0.68375,0.68367,0.68374,94100002.0
2005-05-12 00:22:00,0.68373,0.68376,0.68366,0.68373,150000005.0
2005-05-12 00:23:00,0.68364,0.6837,0.68363,0.6837,219499998.0
2005-05-12 00:24:00,0.68375,0.68377,0.68369,0.68369,172599998.0
2005-05-12 00:25:00,0.68366,0.6837,0.68365,0.6837,82200002.0
2005-05-12 00:26:00,0.68363,0.68363,0.68355,0.68363,95100000.0
2005-05-12 00:27:00,0.68367,0.68367,0.68355,0.68362,76300002.0
2005-05-12 00:28:00,0.68365,0.68365,0.68362,0.68362,92299998.0
2005-05-12 00:29:00,0.68366,0.68367,0.68359,0.68359,53300001.0
2005-05-12 00:30:00,0.68366,0.68368,0.68363,0.68363,34800000.0
2005-05-12 00:31:00,0.68366,0.68367,0.68366,0.68367,66199998.0
2005-05-12 00:32:00,0.68365,0.68365,0.6836,0.68363,65399999.0
2005-05-12 00:33:00,0.6835,0.68362,0.68345,0.68362,119900003.0
2005-05-12 00:34:00,0.6835,0.68358,0.6835,0.68358,200900004.0
2005-05-12 00:35:00,0.68355,0.68362,0.68355,0.68362,182700002.0
2005-05-12 00:36:00,0.68345,0.6836,0.68338,0.68358,106100000.0
2005-05-12 00:37:00,0.68363,0.68363,0.68357,0.68357,199299996.0
2005-05-12 00:38:00,0.68361,0.68363,0.68361,0.68363,12000000.0
2005-05-12 00:39:00,0.68368,0.68382,0.68368,0.6838,149300000.0
2005-05-12 00:40:00,0.68378,0.68378,0.68363,0.68363,149800001.0
2005-05-12 00:41:00,0.68366,0.6837,0.68362,0.6837,227999997.0
2005-05-12 00:42:00,0.68365,0.6837,0.6836,0.68367,221299998.0
2005-05-12 00:43:00,0.68363,0.68367,0.68363,0.68367,48700000.0
2005-05-12 00:44:00,0.68373,0.68373,0.68365,0.68368,113300002.0
2005-05-12 00:45:00,0.68379,0.68379,0.68347,0.68368,178300001.0
2005-05-12 00:46:00,0.6834,0.68379,0.6834,0.68379,268699995.0
2005-05-12 00:47:00,0.68366,0.68392,0.68361,0.68375,196399997.0
2005-05-12 00:48:00,0.68363,0.68379,0.68359,0.68379,61800000.0
2005-05-12 00:49:00,0.68393,0.68395,0.68374,0.68376,113400001.0
2005-05-12 00:50:00,0.68351,0.68396,0.68351,0.68386,170100003.0
2005-05-12 00:51:00,0.68369,0.68378,0.68355,0.68378,108000003.0
2005-05-12 00:52:00,0.68378,0.6838,0.68375,0.68375,57399999.0
2005-05-12 00:53:00,0.68377,0.68386,0.68377,0.68386,156299999.0
2005-05-12 00:54:00,0.68383,0.68391,0.68376,0.68388,124600001.0
2005-05-12 00:55:00,0.68383,0.68383,0.68368,0.68372,230900000.0
2005-05-12 00:56:00,0.68375,0.68375,0.68362,0.6837,99599998.0
2005-05-12 00:57:00,0.68374,0.68384,0.68365,0.68384,114399999.0
2005-05-12 00:58:00,0.68385,0.68385,0.68373,0.68385,99700003.0
2005-05-12 00:59:00,0.6838,0.6838,0.68369,0.6838,119000003.0
2005-05-12 01:00:00,0.68373,0.6838,0.6837,0.68372,183000001.0
2005-05-12 01:01:00,0.68381,0.68384,0.68378,0.6838,144800000.0
2005-05-12 01:02:00,0.68379,0.68382,0.68365,0.68376,213900001.0
2005-05-12 01:03:00,0.68377,0.6838,0.68375,0.68375,238200004.0
2005-05-12 01:04:00,0.68377,0.6838,0.68375,0.6838,168400001.0
2005-05-12 01:05:00,0.68368,0.68377,0.68359,0.68375,121499999.0
2005-05-12 01:06:00,0.6838,0.6838,0.68377,0.6838,140999999.0
2005-05-12 01:07:00,0.68372,0.68372,0.6836,0.6836,112300001.0
2005-05-12 01:08:00,0.68363,0.68378,0.68358,0.68378,83400002.0
2005-05-12 01:09:00,0.68385,0.68385,0.68376,0.68378,151500000.0
2005-05-12 01:10:00,0.6838,0.6838,0.68375,0.68375,183100000.0
2005-05-12 01:11:00,0.68378,0.68382,0.68378,0.6838,105999998.0
2005-05-12 01:12:00,0.6837,0.6837,0.68361,0.68366,129399999.0
2005-05-12 01:13:00,0.68366,0.68374,0.68366,0.68374,152300001.0
2005-05-12 01:14:00,0.68373,0.68378,0.68373,0.68377,226700001.0
2005-05-12 01:15:00,0.68376,0.68381,0.68375,0.68375,258000000.0
2005-05-12 01:16:00,0.68365,0.68365,0.6835,0.68362,104099998.0
2005-05-12 01:17:00,0.68361,0.68362,0.68356,0.68362,85999999.0
2005-05-12 01:18:00,0.68369,0.68376,0.68369,0.68376,59400001.0
2005-05-12 01:19:00,0.68373,0.68375,0.68369,0.68374,80000000.0
2005-05-12 01:20:00,0.68375,0.68378,0.68371,0.68378,270800001.0
2005-05-12 01:21:00,0.68376,0.68376,0.6837,0.68372,151000000.0
2005-05-12 01:22:00,0.68375,0.68378,0.68372,0.68378,68600001.0
2005-05-12 01:23:00,0.68365,0.68373,0.68359,0.68367,185200001.0
2005-05-12 01:24:00,0.68369,0.68369,0.68353,0.68368,148700004.0
2005-05-12 01:25:00,0.68351,0.68369,0.68351,0.68359,157899998.0
2005-05-12 01:26:00,0.68362,0.68364,0.68362,0.68363,53499999.0
2005-05-12 01:27:00,0.6837,0.6837,0.68365,0.68365,163499996.0
2005-05-12 01:28:00,0.68369,0.68374,0.68364,0.68371,121299999.0
2005-05-12 01:29:00,0.68374,0.68379,0.68361,0.68379,190099999.0
2005-05-12 01:30:00,0.68378,0.6838,0.68378,0.6838,35800000.0
2005-05-12 01:31:00,0.68374,0.68374,0.68357,0.68357,90100000.0
2005-05-12 01:32:00,0.68369,0.68376,0.68369,0.68376,43100001.0
2005-05-12 01:33:00,0.68375,0.68382,0.68367,0.68373,122400000.0
2005-05-12 01:34:00,0.68372,0.68385,0.68372,0.68382,67899998.0
2005-05-12 01:35:00,0.6839,0.68392,0.68362,0.68386,304400001.0
2005-05-12 01:36:00,0.68358,0.6837,0.68356,0.68356,234600003.0
2005-05-12 01:37:00,0.68379,0.6838,0.6836,0.6836,125799998.0
2005-05-12 01:38:00,0.68364,0.68371,0.6836,0.68367,216399997.0
2005-05-12 01:39:00,0.6837,0.68372,0.68365,0.68372,107899998.0
2005-05-12 01:40:00,0.68369,0.68377,0.68369,0.68373,202499997.0
2005-05-12 01:41:00,0.68373,0.68381,0.68373,0.68378,174400000.0
2005-05-12 01:42:00,0.68378,0.68385,0.68363,0.68375,251600004.0
2005-05-12 01:43:00,0.68371,0.68378,0.68369,0.68378,74799998.0
2005-05-12 01:44:00,0.68379,0.68379,0.68362,0.68366,195800001.0
2005-05-12 01:45:00,0.68365,0.68365,0.6835,0.68362,91500001.0
2005-05-12 01:46:00,0.68361,0.68361,0.68352,0.68358,210799997.0
2005-05-12 01:47:00,0.68365,0.68367,0.68365,0.68367,86899999.0
2005-05-12 01:48:00,0.68349,0.6836,0.68349,0.68356,163400005.0
2005-05-12 01:49:00,0.68354,0.68359,0.68348,0.68358,246400007.0
2005-05-12 01:50:00,0.68359,0.68365,0.68353,0.68358,125599998.0
2005-05-12 01:51:00,0.68362,0.68367,0.68346,0.68351,223500004.0
2005-05-12 01:52:00,0.68351,0.68361,0.68351,0.6836,202200000.0
2005-05-12 01:53:00,0.6835,0.68363,0.6835,0.6836,185199999.0
2005-05-12 01:54:00,0.68356,0.68356,0.6834,0.68355,125200001.0
2005-05-12 01:55:00,0.68355,0.6836,0.68353,0.6836,123800002.0
2005-05-12 01:56:00,0.68362,0.68365,0.6836,0.68363,150099998.0
2005-05-12 01:57:00,0.68363,0.68365,0.68351,0.68351,159800000.0
2005-05-12 01:58:00,0.68362,0.68371,0.6835,0.68371,249100003.0
2005-05-12 01:59:00,0.68361,0.68369,0.68356,0.68358,176600002.0
2005-05-12 02:00:00,0.68354,0.6837,0.68353,0.68368,70800001.0
2005-05-12 02:01:00,0.68371,0.68371,0.68344,0.68366,219899998.0
2005-05-12 02:02:00,0.68362,0.68362,0.68343,0.68357,203700000.0
2005-05-12 02:03:00,0.6836,0.68363,0.6835,0.68363,125500002.0
2005-05-12 02:04:00,0.68363,0.68371,0.68346,0.68371,90100001.0
2005-05-12 02:05:00,0.68357,0.68366,0.68354,0.68357,166900002.0
2005-05-12 02:06:00,0.68358,0.68361,0.68352,0.68358,216099999.0
2005-05-12 02:07:00,0.68359,0.6836,0.68354,0.68356,146400000.0
2005-05-12 02:08:00,0.68356,0.68358,0.68353,0.68354,206299995.0
2005-05-12 02:09:00,0.68365,0.68368,0.68356,0.68361,115899999.0
2005-05-12 02:10:00,0.68352,0.68366,0.68352,0.68353,138800003.0
2005-05-12 02:11:00,0.68349,0.68351,0.68345,0.6835,302900001.0
2005-05-12 02:12:00,0.68346,0.68346,0.68318,0.68341,205299996.0
2005-05-12 02:13:00,0.68342,0.68346,0.68253,0.68253,149600001.0
2005-05-12 02:14:00,0.68317,0.68323,0.68271,0.68323,136400005.0
2005-05-12 02:15:00,0.68338,0.68342,0.68332,0.68342,101199998.0
2005-05-12 02:16:00,0.68343,0.68343,0.68329,0.68335,148399999.0
2005-05-12 02:17:00,0.68341,0.68342,0.68324,0.68324,140200000.0
2005-05-12 02:18:00,0.68341,0.68341,0.68332,0.68332,106000001.0
2005-05-12 02:19:00,0.68329,0.68343,0.68326,0.68343,171599999.0
2005-05-12 02:20:00,0.68329,0.68335,0.68328,0.68335,223800004.0
2005-05-12 02:21:00,0.68335,0.68344,0.68329,0.68338,206800003.0
2005-05-12 02:22:00,0.68339,0.68352,0.68336,0.68336,104499998.0
2005-05-12 02:23:00,0.6834,0.6834,0.68335,0.68338,165100002.0
2005-05-12 02:24:00,0.68335,0.68337,0.68326,0.68336,68600000.0
2005-05-12 02:25:00,0.68342,0.68348,0.68341,0.68348,107800000.0
2005-05-12 02:26:00,0.68343,0.68346,0.68332,0.68338,169899998.0
2005-05-12 02:27:00,0.68333,0.68337,0.68325,0.68335,210699998.0
2005-05-12 02:28:00,0.68341,0.68341,0.68332,0.68333,147299999.0
2005-05-12 02:29:00,0.68332,0.68345,0.68322,0.68341,142299997.0
2005-05-12 02:30:00,0.68334,0.68344,0.68327,0.68344,81400002.0
2005-05-12 02:31:00,0.68327,0.68334,0.68306,0.68307,279599996.0
2005-05-12 02:32:00,0.68306,0.68328,0.68306,0.68328,80600000.0
2005-05-12 02:33:00,0.6831,0.6831,0.68299,0.68309,142199999.0
2005-05-12 02:34:00,0.68324,0.6833,0.68312,0.68312,37400001.0
2005-05-12 02:35:00,0.68322,0.68322,0.68318,0.68318,38300000.0
2005-05-12 02:36:00,0.68313,0.68318,0.68312,0.68318,159099999.0
2005-05-12 02:37:00,0.68313,0.68313,0.68303,0.68306,92600002.0
2005-05-12 02:38:00,0.68315,0.68315,0.6831,0.68313,105799998.0
2005-05-12 02:39:00,0.68313,0.68313,0.6831,0.6831,100000000.0
2005-05-12 02:40:00,0.68317,0.68318,0.68307,0.68313,101900000.0
2005-05-12 02:41:00,0.68317,0.68318,0.68308,0.68318,149600000.0
2005-05-12 02:42:00,0.68303,0.68313,0.68303,0.68307,148199997.0
2005-05-12 02:43:00,0.68308,0.68315,0.68302,0.68312,174700002.0
2005-05-12 02:44:00,0.68305,0.68312,0.68303,0.6831,210300002.0
2005-05-12 02:45:00,0.68308,0.68317,0.68304,0.68317,189199999.0
2005-05-12 02:46:00,0.68316,0.6832,0.6831,0.68317,245700003.0
2005-05-12 02:47:00,0.68317,0.68317,0.68317,0.68317,27100000.0
2005-05-12 02:48:00,0.68314,0.68317,0.68308,0.68316,130300000.0
2005-05-12 02:49:00,0.68318,0.68321,0.68312,0.68317,148300002.0
2005-05-12 02:50:00,0.68317,0.6832,0.68317,0.6832,222700000.0
2005-05-12 02:51:00,0.68315,0.68315,0.68304,0.68308,80500000.0
2005-05-12 02:52:00,0.683,0.68319,0.68297,0.68305,283400000.0
2005-05-12 02:53:00,0.68318,0.68322,0.68311,0.68322,102999998.0
2005-05-12 02:54:00,0.68323,0.68323,0.68312,0.68321,181900001.0
2005-05-12 02:55:00,0.68317,0.68317,0.68309,0.68314,76700002.0
2005-05-12 02:56:00,0.68315,0.68323,0.68315,0.68323,104400000.0
2005-05-12 02:57:00,0.68319,0.68322,0.68319,0.68322,28800000.0
2005-05-12 02:58:00,0.68321,0.68321,0.68309,0.68319,80500000.0
2005-05-12 02:59:00,0.6832,0.68323,0.68311,0.68317,182000003.0
2005-05-12 03:00:00,0.68321,0.68321,0.68309,0.68317,116499998.0
2005-05-12 03:01:00,0.68318,0.68318,0.68305,0.68305,155700000.0
2005-05-12 03:02:00,0.68317,0.68317,0.68306,0.68317,145799999.0
2005-05-12 03:03:00,0.68317,0.6832,0.68315,0.68317,92700000.0
2005-05-12 03:04:00,0.68293,0.68305,0.68285,0.68305,216500005.0
2005-05-12 03:05:00,0.68318,0.68322,0.68315,0.68318,157299996.0
2005-05-12 03:06:00,0.68322,0.68323,0.68314,0.68323,201699997.0
2005-05-12 03:07:00,0.68325,0.6833,0.68325,0.6833,136500000.0
2005-05-12 03:08:00,0.68328,0.68328,0.68328,0.68328,82200002.0
2005-05-12 03:09:00,0.6833,0.6833,0.68325,0.68325,39700000.0
2005-05-12 03:10:00,0.6833,0.6833,0.68325,0.68328,105000001.0
2005-05-12 03:11:00,0.68323,0.68326,0.68312,0.68325,199299996.0
2005-05-12 03:12:00,0.68319,0.68319,0.68308,0.68312,188400002.0
2005-05-12 03:13:00,0.68304,0.68307,0.68299,0.68299,173200003.0
2005-05-12 03:14:00,0.68301,0.68305,0.683,0.68305,137699999.0
2005-05-12 03:15:00,0.68307,0.68312,0.68293,0.68293,147799996.0
2005-05-12 03:16:00,0.68303,0.68311,0.68295,0.68301,127400001.0
2005-05-12 03:17:00,0.68306,0.68325,0.68298,0.68325,106999999.0
2005-05-12 03:18:00,0.68304,0.68311,0.68299,0.68299,49900000.0
2005-05-12 03:19:00,0.68291,0.68303,0.68291,0.68303,155600001.0
2005-05-12 03:20:00,0.68299,0.68301,0.68295,0.68295,235399998.0
2005-05-12 03:21:00,0.68291,0.68298,0.68288,0.68298,88199999.0
2005-05-12 03:22:00,0.68291,0.68297,0.68291,0.68295,114199998.0
2005-05-12 03:23:00,0.68307,0.68307,0.68307,0.68307,4800000.0
2005-05-12 03:24:00,0.68308,0.6831,0.68293,0.68308,245300000.0
2005-05-12 03:25:00,0.68302,0.68305,0.68295,0.68301,223200001.0
2005-05-12 03:26:00,0.68302,0.68302,0.68287,0.68301,119599997.0
2005-05-12 03:27:00,0.68305,0.68305,0.68305,0.68305,20700001.0
2005-05-12 03:28:00,0.68296,0.68309,0.68296,0.68309,124300005.0
2005-05-12 03:29:00,0.68304,0.68306,0.68291,0.68291,186099996.0
2005-05-12 03:30:00,0.68292,0.68307,0.6829,0.6829,163000001.0
2005-05-12 03:31:00,0.68292,0.68309,0.68291,0.68305,184100002.0
2005-05-12 03:32:00,0.68303,0.6832,0.68297,0.68316,127100002.0
2005-05-12 03:33:00,0.68298,0.68308,0.68295,0.68308,52099998.0
2005-05-12 03:34:00,0.68312,0.68312,0.68298,0.68308,279399995.0
2005-05-12 03:35:00,0.6831,0.68312,0.68299,0.68299,99800000.0
2005-05-12 03:36:00,0.68301,0.68302,0.6829,0.68302,112600000.0
2005-05-12 03:37:00,0.68299,0.68302,0.68295,0.68301,138300005.0
2005-05-12 03:38:00,0.68307,0.68311,0.68307,0.6831,70399999.0
2005-05-12 03:39:00,0.6831,0.68315,0.6831,0.68315,83799999.0
2005-05-12 03:40:00,0.68312,0.68315,0.68312,0.68315,77600000.0
2005-05-12 03:41:00,0.68314,0.68322,0.68314,0.68318,128700001.0
2005-05-12 03:42:00,0.68315,0.68315,0.68312,0.68315,31600000.0
2005-05-12 03:43:00,0.68317,0.6832,0.68314,0.68317,113599999.0
2005-05-12 03:44:00,0.68308,0.68308,0.68291,0.68308,175800003.0
2005-05-12 03:45:00,0.6831,0.6831,0.68298,0.68304,68500000.0
2005-05-12 03:46:00,0.6831,0.68317,0.683,0.68317,113200001.0
2005-05-12 03:47:00,0.68314,0.68326,0.68312,0.68326,119900001.0
2005-05-12 03:48:00,0.68328,0.68329,0.68323,0.68326,75100000.0
2005-05-12 03:49:00,0.68316,0.6832,0.68308,0.68318,132400003.0
2005-05-12 03:50:00,0.68317,0.68322,0.68305,0.68307,162200000.0
2005-05-12 03:51:00,0.6831,0.6831,0.68297,0.68302,153700000.0
2005-05-12 03:52:00,0.68317,0.68321,0.68317,0.68321,18700000.0
2005-05-12 03:53:00,0.68323,0.68334,0.68313,0.6833,119300000.0
2005-05-12 03:54:00,0.68327,0.68335,0.68316,0.68335,166699999.0
2005-05-12 03:55:00,0.68319,0.68337,0.68319,0.68337,97699997.0
2005-05-12 03:56:00,0.68342,0.68346,0.68307,0.68307,213599998.0
2005-05-12 03:57:00,0.68316,0.68337,0.6831,0.68337,144600002.0
2005-05-12 03:58:00,0.68327,0.68346,0.68319,0.68343,208599999.0
2005-05-12 03:59:00,0.68342,0.68342,0.68312,0.68333,116300000.0
2005-05-12 04:00:00,0.68335,0.68335,0.68314,0.68314,150400001.0
2005-05-12 04:01:00,0.68331,0.68334,0.68313,0.6833,240200001.0
2005-05-12 04:02:00,0.68317,0.68343,0.68317,0.68343,191900000.0
2005-05-12 04:03:00,0.68337,0.68337,0.68317,0.68331,93599999.0
2005-05-12 04:04:00,0.68333,0.6834,0.68324,0.6834,131500003.0
2005-05-12 04:05:00,0.68333,0.68341,0.68325,0.68329,116000001.0
2005-05-12 04:06:00,0.68326,0.68348,0.68313,0.68348,161200001.0
2005-05-12 04:07:00,0.68346,0.68346,0.68332,0.6834,191099998.0
2005-05-12 04:08:00,0.68314,0.68335,0.6831,0.68334,106900001.0
2005-05-12 04:09:00,0.68336,0.68342,0.68329,0.68338,179199994.0
2005-05-12 04:10:00,0.68341,0.68341,0.68322,0.68333,106900002.0
2005-05-12 04:11:00,0.68337,0.68337,0.68316,0.6833,134699996.0
2005-05-12 04:12:00,0.68334,0.68341,0.68334,0.68341,69400003.0
2005-05-12 04:13:00,0.68338,0.68338,0.68337,0.68337,26500000.0
2005-05-12 04:14:00,0.68335,0.68335,0.68332,0.68332,13500000.0
2005-05-12 04:15:00,0.68338,0.68342,0.68337,0.6834,79799999.0
2005-05-12 04:16:00,0.68338,0.6834,0.68338,0.6834,36699998.0
2005-05-12 04:17:00,0.6834,0.6834,0.6834,0.6834,40600001.0
2005-05-12 04:18:00,0.68343,0.68343,0.68342,0.68342,36600000.0
2005-05-12 04:19:00,0.68338,0.68342,0.68337,0.68337,180399996.0
2005-05-12 04:20:00,0.68337,0.6834,0.68337,0.68338,85599999.0
2005-05-12 04:21:00,0.68338,0.6834,0.68338,0.6834,19100000.0
2005-05-12 04:22:00,0.68338,0.68342,0.68335,0.68335,208500002.0
2005-05-12 04:23:00,0.68339,0.68349,0.68339,0.68345,92799999.0
2005-05-12 04:24:00,0.68332,0.68332,0.68323,0.68323,132600004.0
2005-05-12 04:25:00,0.68331,0.68339,0.68331,0.68339,27900000.0
2005-05-12 04:26:00,0.68338,0.68345,0.68338,0.68345,81399998.0
2005-05-12 04:27:00,0.68347,0.68349,0.68344,0.68349,151600003.0
2005-05-12 04:28:00,0.68342,0.68345,0.6834,0.6834,53399999.0
2005-05-12 04:29:00,0.68342,0.68343,0.68342,0.68343,2200000.0
2005-05-12 04:30:00,0.6834,0.68345,0.68333,0.68345,108399999.0
2005-05-12 04:31:00,0.68345,0.68345,0.68328,0.6834,112400000.0
2005-05-12 04:32:00,0.68345,0.68345,0.68342,0.68343,86599997.0
2005-05-12 04:33:00,0.68339,0.68339,0.68324,0.68334,143499999.0
2005-05-12 04:34:00,0.68331,0.68331,0.68318,0.68318,224799996.0
2005-05-12 04:35:00,0.68327,0.6833,0.68327,0.6833,89500000.0
2005-05-12 04:36:00,0.6834,0.68342,0.68335,0.68342,64600000.0
2005-05-12 04:37:00,0.68309,0.6833,0.68309,0.6833,63999999.0
2005-05-12 04:38:00,0.68343,0.68344,0.68324,0.68344,97200002.0
2005-05-12 04:39:00,0.68336,0.68345,0.68324,0.68328,145599999.0
2005-05-12 04:40:00,0.6835,0.6835,0.68348,0.68348,16400000.0
2005-05-12 04:41:00,0.68353,0.68353,0.68349,0.68352,155600000.0
2005-05-12 04:42:00,0.68352,0.68357,0.68341,0.68357,208599999.0
2005-05-12 04:43:00,0.6836,0.68363,0.68358,0.68358,148299998.0
2005-05-12 04:44:00,0.6836,0.68368,0.68358,0.68359,168700004.0
2005-05-12 04:45:00,0.68353,0.68358,0.68349,0.68358,186199999.0
2005-05-12 04:46:00,0.68354,0.68355,0.68347,0.68347,119399997.0
2005-05-12 04:47:00,0.68347,0.6835,0.68339,0.6835,247200002.0
2005-05-12 04:48:00,0.6835,0.6835,0.68347,0.68347,29200000.0
2005-05-12 04:49:00,0.6835,0.68363,0.6835,0.68363,179399997.0
2005-05-12 04:50:00,0.68357,0.68365,0.68352,0.68365,153899998.0
2005-05-12 04:51:00,0.68363,0.68363,0.68361,0.68361,19900001.0
2005-05-12 04:52:00,0.68352,0.6836,0.68352,0.6836,116500000.0
2005-05-12 04:53:00,0.68362,0.68369,0.6836,0.68365,142699999.0
2005-05-12 04:54:00,0.6836,0.68363,0.68356,0.68356,103100002.0
2005-05-12 04:55:00,0.68347,0.68354,0.68327,0.68345,98499999.0
2005-05-12 04:56:00,0.68347,0.68357,0.68338,0.68357,71500002.0
2005-05-12 04:57:00,0.68346,0.68358,0.68334,0.68358,140099999.0
2005-05-12 04:58:00,0.68361,0.68368,0.6836,0.68368,47299999.0
2005-05-12 04:59:00,0.68363,0.68363,0.6835,0.68357,120499999.0
2005-05-12 05:00:00,0.68345,0.68369,0.68345,0.68369,75500002.0
2005-05-12 05:01:00,0.68367,0.68373,0.68354,0.68373,72600001.0
2005-05-12 05:02:00,0.68368,0.68373,0.68365,0.68373,171099998.0
2005-05-12 05:03:00,0.68373,0.68381,0.68373,0.68378,78100001.0
2005-05-12 05:04:00,0.68375,0.68378,0.68375,0.68378,51000000.0
2005-05-12 05:05:00,0.6838,0.68386,0.68378,0.68383,134999999.0
2005-05-12 05:06:00,0.6837,0.6837,0.68358,0.68363,82600002.0
2005-05-12 05:07:00,0.68361,0.68367,0.68354,0.68367,215999993.0
2005-05-12 05:08:00,0.68371,0.68371,0.68365,0.68365,76799998.0
2005-05-12 05:09:00,0.68354,0.68371,0.68354,0.68371,184899995.0
2005-05-12 05:10:00,0.68362,0.68363,0.68362,0.68363,39899998.0
2005-05-12 05:11:00,0.68363,0.68365,0.6836,0.6836,67800001.0
2005-05-12 05:12:00,0.6837,0.6837,0.68359,0.68359,87599999.0
2005-05-12 05:13:00,0.68362,0.68369,0.68362,0.68369,112900000.0
2005-05-12 05:14:00,0.6837,0.6837,0.68361,0.6837,99999998.0
2005-05-12 05:15:00,0.68375,0.68376,0.68375,0.68376,95799999.0
2005-05-12 05:16:00,0.68368,0.68368,0.68354,0.68366,138800002.0
2005-05-12 05:17:00,0.6836,0.68366,0.68354,0.68365,93400002.0
2005-05-12 05:18:00,0.6836,0.68365,0.6836,0.6836,104099998.0
2005-05-12 05:19:00,0.68369,0.68371,0.68369,0.68371,111200001.0
2005-05-12 05:20:00,0.68373,0.68373,0.68373,0.68373,2000000.0
2005-05-12 05:21:00,0.68368,0.68368,0.68351,0.68356,178900003.0
2005-05-12 05:22:00,0.68351,0.68358,0.68349,0.68358,201399998.0
2005-05-12 05:23:00,0.68355,0.6836,0.68353,0.6836,267800003.0
2005-05-12 05:24:00,0.68358,0.6836,0.68352,0.68358,134200001.0
2005-05-12 05:25:00,0.68355,0.68355,0.68338,0.6834,56700001.0
2005-05-12 05:26:00,0.68355,0.68355,0.68341,0.68347,156500000.0
2005-05-12 05:27:00,0.68339,0.68342,0.68339,0.68342,51799999.0
2005-05-12 05:28:00,0.68348,0.68348,0.68334,0.68334,93700000.0
2005-05-12 05:29:00,0.6834,0.6835,0.6834,0.68344,128100000.0
2005-05-12 05:30:00,0.68346,0.68353,0.68343,0.68343,111799999.0
2005-05-12 05:31:00,0.6834,0.68342,0.6834,0.68342,33100000.0
2005-05-12 05:32:00,0.6834,0.68347,0.6834,0.68346,188599996.0
2005-05-12 05:33:00,0.68344,0.68352,0.68344,0.68344,97099998.0
2005-05-12 05:34:00,0.6834,0.68343,0.68339,0.68339,114699996.0
2005-05-12 05:35:00,0.68336,0.6834,0.68336,0.6834,89300003.0
2005-05-12 05:36:00,0.68335,0.68335,0.68313,0.68321,168000002.0
2005-05-12 05:37:00,0.68325,0.68325,0.68319,0.68325,91600000.0
2005-05-12 05:38:00,0.68325,0.6833,0.68317,0.68317,69900000.0
2005-05-12 05:39:00,0.68314,0.68324,0.68307,0.68307,102900000.0
2005-05-12 05:40:00,0.68318,0.68325,0.68311,0.68325,136999999.0
2005-05-12 05:41:00,0.68324,0.6833,0.6832,0.68327,113399999.0
2005-05-12 05:42:00,0.68334,0.68334,0.68324,0.68328,95799999.0
2005-05-12 05:43:00,0.68326,0.68332,0.6832,0.68332,82199998.0
2005-05-12 05:44:00,0.68332,0.68332,0.6833,0.6833,52800000.0
2005-05-12 05:45:00,0.68333,0.68337,0.68323,0.68323,136599999.0
2005-05-12 05:46:00,0.68335,0.68338,0.6833,0.68338,133699997.0
2005-05-12 05:47:00,0.68335,0.68335,0.68327,0.68335,231300003.0
2005-05-12 05:48:00,0.68326,0.68339,0.68323,0.68338,120300001.0
2005-05-12 05:49:00,0.6833,0.68339,0.68326,0.68333,172399999.0
2005-05-12 05:50:00,0.68339,0.68339,0.68326,0.68335,195099995.0
2005-05-12 05:51:00,0.68337,0.68338,0.68328,0.68338,159200004.0
2005-05-12 05:52:00,0.68339,0.68343,0.68325,0.68343,131399999.0
2005-05-12 05:53:00,0.68334,0.68334,0.6832,0.6832,112400002.0
2005-05-12 05:54:00,0.68319,0.6834,0.68319,0.68337,61899998.0
2005-05-12 05:55:00,0.68339,0.68339,0.68325,0.68334,94699999.0
2005-05-12 05:56:00,0.68325,0.68338,0.68325,0.68338,64600002.0
2005-05-12 05:57:00,0.68336,0.68341,0.68329,0.68331,152800001.0
2005-05-12 05:58:00,0.68334,0.68337,0.68331,0.68337,151499995.0
2005-05-12 05:59:00,0.68329,0.68339,0.68329,0.68339,137400002.0
2005-05-12 06:00:00,0.68343,0.68347,0.68329,0.68333,183700000.0
2005-05-12 06:01:00,0.6834,0.68341,0.68333,0.68339,93200002.0
2005-05-12 06:02:00,0.68332,0.68332,0.68332,0.68332,24700001.0
2005-05-12 06:03:00,0.68335,0.68338,0.68332,0.68332,122999998.0
2005-05-12 06:04:00,0.6833,0.68332,0.6833,0.68332,45499998.0
2005-05-12 06:05:00,0.68333,0.68335,0.68333,0.68335,53800000.0
2005-05-12 06:06:00,0.68327,0.68329,0.68322,0.68328,97000001.0
2005-05-12 06:07:00,0.68328,0.68338,0.68321,0.68338,167199999.0
2005-05-12 06:08:00,0.68326,0.68345,0.68326,0.68345,56600002.0
2005-05-12 06:09:00,0.68345,0.68345,0.68345,0.68345,29500000.0
2005-05-12 06:10:00,0.68347,0.68348,0.68347,0.68348,53200002.0
2005-05-12 06:11:00,0.6835,0.6835,0.68347,0.68347,8800000.0
2005-05-12 06:12:00,0.68349,0.68352,0.68345,0.68351,151800002.0
2005-05-12 06:13:00,0.68323,0.68342,0.68323,0.68342,73400000.0
2005-05-12 06:14:00,0.68329,0.68341,0.68325,0.68341,159200002.0
2005-05-12 06:15:00,0.68326,0.68343,0.68319,0.68338,181199999.0
2005-05-12 06:16:00,0.68323,0.68346,0.68323,0.68346,209700005.0
2005-05-12 06:17:00,0.68348,0.6835,0.68345,0.68345,311500002.0
2005-05-12 06:18:00,0.68347,0.68347,0.68324,0.68324,146300001.0
2005-05-12 06:19:00,0.6834,0.6835,0.6834,0.6835,27100000.0
2005-05-12 06:20:00,0.68345,0.68345,0.68329,0.68329,164400001.0
2005-05-12 06:21:00,0.68348,0.68354,0.68339,0.68354,77600002.0
2005-05-12 06:22:00,0.68351,0.68369,0.68346,0.68369,56600002.0
2005-05-12 06:23:00,0.68375,0.68375,0.68346,0.68346,94000003.0
2005-05-12 06:24:00,0.68365,0.68366,0.68356,0.68356,110400000.0
2005-05-12 06:25:00,0.68374,0.68374,0.68351,0.68369,194700001.0
2005-05-12 06:26:00,0.68374,0.68376,0.6837,0.68375,120499998.0
2005-05-12 06:27:00,0.68375,0.6838,0.68366,0.68366,280800006.0
2005-05-12 06:28:00,0.68376,0.68382,0.68375,0.68382,113599998.0
2005-05-12 06:29:00,0.68359,0.68374,0.68359,0.68365,100400002.0
2005-05-12 06:30:00,0.68367,0.68378,0.6835,0.68378,221300001.0
2005-05-12 06:31:00,0.68365,0.68365,0.6835,0.6835,206900002.0
2005-05-12 06:32:00,0.68381,0.68389,0.68355,0.68376,184399998.0
2005-05-12 06:33:00,0.68378,0.6838,0.68341,0.6838,161200001.0
2005-05-12 06:34:00,0.68386,0.68387,0.68386,0.68387,27900000.0
2005-05-12 06:35:00,0.68383,0.68383,0.68382,0.68382,46300000.0
2005-05-12 06:36:00,0.68377,0.68381,0.68343,0.68375,247399999.0
2005-05-12 06:37:00,0.6837,0.68375,0.68347,0.68371,147899996.0
2005-05-12 06:38:00,0.68361,0.68361,0.68348,0.68356,236499998.0
2005-05-12 06:39:00,0.6836,0.68362,0.68338,0.68342,159700000.0
2005-05-12 06:40:00,0.68341,0.68349,0.68337,0.68337,245399997.0
2005-05-12 06:41:00,0.68339,0.68342,0.68339,0.68342,3200000.0
2005-05-12 06:42:00,0.68324,0.68346,0.68324,0.68346,92400000.0
2005-05-12 06:43:00,0.68346,0.68347,0.68333,0.68347,112400003.0
2005-05-12 06:44:00,0.68347,0.68349,0.6834,0.68344,230399998.0
2005-05-12 06:45:00,0.6835,0.68351,0.68343,0.68343,190499999.0
2005-05-12 06:46:00,0.6835,0.68356,0.68349,0.6835,256399996.0
2005-05-12 06:47:00,0.68336,0.68344,0.68324,0.68344,59800002.0
2005-05-12 06:48:00,0.6835,0.68352,0.68346,0.68352,146699995.0
2005-05-12 06:49:00,0.68341,0.68354,0.68338,0.68342,197200002.0
2005-05-12 06:50:00,0.68345,0.68352,0.68345,0.68352,56799998.0
2005-05-12 06:51:00,0.6835,0.68354,0.68341,0.68344,184300002.0
2005-05-12 06:52:00,0.68335,0.68348,0.68335,0.68348,223099999.0
2005-05-12 06:53:00,0.68346,0.68346,0.68315,0.68333,132399999.0
2005-05-12 06:54:00,0.68334,0.68335,0.68313,0.68335,146300004.0
2005-05-12 06:55:00,0.68333,0.68336,0.68333,0.68336,113699997.0
2005-05-12 06:56:00,0.68335,0.68337,0.68332,0.68332,199800000.0
2005-05-12 06:57:00,0.68342,0.68343,0.68337,0.68343,143700002.0
2005-05-12 06:58:00,0.6834,0.68352,0.6833,0.6835,277299991.0
2005-05-12 06:59:00,0.6835,0.68356,0.68345,0.68353,136900004.0
2005-05-12 07:00:00,0.68346,0.68353,0.68346,0.68353,38500001.0
2005-05-12 07:01:00,0.68343,0.68348,0.68337,0.68346,66300000.0
2005-05-12 07:02:00,0.68343,0.68345,0.68336,0.68345,93500002.0
2005-05-12 07:03:00,0.68348,0.68351,0.68345,0.68345,161499997.0
2005-05-12 07:04:00,0.68343,0.68348,0.68336,0.68348,224199996.0
2005-05-12 07:05:00,0.68343,0.68343,0.68339,0.68339,55699998.0
2005-05-12 07:06:00,0.68348,0.68348,0.68338,0.68345,111900001.0
2005-05-12 07:07:00,0.68345,0.68345,0.68334,0.68341,219900001.0
2005-05-12 07:08:00,0.6834,0.68347,0.68337,0.68341,256600006.0
2005-05-12 07:09:00,0.68336,0.6834,0.68327,0.6834,193199998.0
2005-05-12 07:10:00,0.68335,0.68343,0.68335,0.68343,135800000.0
2005-05-12 07:11:00,0.68345,0.68345,0.68336,0.6834,126699997.0
2005-05-12 07:12:00,0.68333,0.68345,0.68333,0.68345,76000001.0
2005-05-12 07:13:00,0.68343,0.68351,0.68343,0.68343,166299999.0
2005-05-12 07:14:00,0.68341,0.68345,0.68334,0.68345,235399998.0
2005-05-12 07:15:00,0.68343,0.68347,0.68339,0.68345,199200000.0
2005-05-12 07:16:00,0.68343,0.68343,0.68321,0.68328,198299998.0
2005-05-12 07:17:00,0.68321,0.68335,0.6832,0.68335,93599999.0
2005-05-12 07:18:00,0.68335,0.68338,0.68323,0.68338,206600001.0
2005-05-12 07:19:00,0.68341,0.68343,0.68332,0.68338,258700002.0
2005-05-12 07:20:00,0.68335,0.68335,0.68312,0.68333,168199999.0
2005-05-12 07:21:00,0.68309,0.68336,0.68309,0.68336,64900000.0
2005-05-12 07:22:00,0.68335,0.68335,0.68325,0.68332,229699998.0
2005-05-12 07:23:00,0.68321,0.68326,0.68313,0.68322,174500002.0
2005-05-12 07:24:00,0.68331,0.68334,0.68314,0.68325,218100001.0
2005-05-12 07:25:00,0.68321,0.68323,0.68316,0.68323,126999997.0
2005-05-12 07:26:00,0.68317,0.68325,0.68308,0.68324,133000000.0
2005-05-12 07:27:00,0.6833,0.6833,0.6833,0.6833,31100000.0
2005-05-12 07:28:00,0.68325,0.68325,0.68325,0.68325,66400002.0
2005-05-12 07:29:00,0.6833,0.6833,0.68325,0.6833,74199999.0
2005-05-12 07:30:00,0.68331,0.6834,0.68329,0.6834,166699999.0
2005-05-12 07:31:00,0.68341,0.68344,0.68333,0.6834,219799998.0
2005-05-12 07:32:00,0.68299,0.68346,0.68299,0.68346,161999998.0
2005-05-12 07:33:00,0.68342,0.68347,0.68342,0.68346,34900000.0
2005-05-12 07:34:00,0.68339,0.68347,0.68337,0.68342,263300002.0
2005-05-12 07:35:00,0.68338,0.68339,0.68333,0.68339,82100001.0
2005-05-12 07:36:00,0.68346,0.68346,0.68335,0.68335,72300001.0
2005-05-12 07:37:00,0.68339,0.68345,0.68338,0.68345,272799996.0
2005-05-12 07:38:00,0.68337,0.68339,0.68315,0.68316,224099999.0
2005-05-12 07:39:00,0.68333,0.68339,0.68332,0.68332,56400001.0
2005-05-12 07:40:00,0.68332,0.68338,0.68322,0.68335,210900001.0
2005-05-12 07:41:00,0.68336,0.68339,0.68335,0.68335,151900002.0
2005-05-12 07:42:00,0.68334,0.68338,0.68334,0.68334,133500000.0
2005-05-12 07:43:00,0.68325,0.68335,0.68325,0.68331,209500002.0
2005-05-12 07:44:00,0.68339,0.68343,0.68331,0.68343,220299999.0
2005-05-12 07:45:00,0.68335,0.6834,0.68335,0.68335,38300001.0
2005-05-12 07:46:00,0.68338,0.68341,0.68338,0.68338,139099995.0
2005-05-12 07:47:00,0.68341,0.68348,0.68339,0.68348,145999995.0
2005-05-12 07:48:00,0.6834,0.6835,0.6834,0.68349,83000002.0
2005-05-12 07:49:00,0.68337,0.68338,0.68337,0.68338,23400001.0
2005-05-12 07:50:00,0.68342,0.68344,0.6834,0.68343,83799997.0
2005-05-12 07:51:00,0.68339,0.68352,0.68339,0.68347,212699997.0
2005-05-12 07:52:00,0.68352,0.68362,0.68349,0.68357,176400004.0
2005-05-12 07:53:00,0.68354,0.68369,0.68354,0.68368,65500002.0
2005-05-12 07:54:00,0.68366,0.68366,0.68356,0.68357,172499995.0
2005-05-12 07:55:00,0.68358,0.68363,0.68344,0.68354,171699995.0
2005-05-12 07:56:00,0.68345,0.6836,0.6834,0.6836,164300001.0
2005-05-12 07:57:00,0.68353,0.68354,0.68353,0.68354,17500000.0
2005-05-12 07:58:00,0.68355,0.68355,0.68346,0.68353,188199995.0
2005-05-12 07:59:00,0.6835,0.68357,0.68347,0.68357,65499998.0
2005-05-12 08:00:00,0.68349,0.68356,0.68347,0.68349,124000002.0
2005-05-12 08:01:00,0.68348,0.68355,0.68338,0.68345,166999998.0
2005-05-12 08:02:00,0.68341,0.68345,0.68338,0.68345,143099998.0
2005-05-12 08:03:00,0.68337,0.68351,0.68335,0.68351,300700000.0
2005-05-12 08:04:00,0.68348,0.68348,0.68339,0.68347,112499998.0
2005-05-12 08:05:00,0.68357,0.68357,0.68341,0.68343,139299996.0
2005-05-12 08:06:00,0.68341,0.68341,0.68335,0.68337,117100000.0
2005-05-12 08:07:00,0.68344,0.6835,0.68324,0.6835,234200004.0
2005-05-12 08:08:00,0.68344,0.68348,0.68339,0.68343,113400001.0
2005-05-12 08:09:00,0.68345,0.68345,0.68335,0.68343,119499998.0
2005-05-12 08:10:00,0.68335,0.68342,0.68325,0.68342,145399998.0
2005-05-12 08:11:00,0.68324,0.6834,0.68324,0.68338,214700000.0
2005-05-12 08:12:00,0.6834,0.68343,0.68332,0.68343,188100003.0
2005-05-12 08:13:00,0.6834,0.6834,0.68328,0.68331,100500001.0
2005-05-12 08:14:00,0.68333,0.68338,0.68328,0.68335,229399993.0
2005-05-12 08:15:00,0.68321,0.68331,0.68315,0.68325,312600000.0
2005-05-12 08:16:00,0.68323,0.68327,0.68317,0.68327,170100004.0
2005-05-12 08:17:00,0.68328,0.68342,0.68322,0.68342,52300000.0
2005-05-12 08:18:00,0.6832,0.68336,0.68316,0.68335,194900001.0
2005-05-12 08:19:00,0.6833,0.68348,0.68328,0.68348,187000000.0
2005-05-12 08:20:00,0.6834,0.68368,0.68336,0.68368,190400000.0
2005-05-12 08:21:00,0.68369,0.68369,0.68351,0.68352,188900004.0
2005-05-12 08:22:00,0.68354,0.68361,0.68352,0.68361,194000001.0
2005-05-12 08:23:00,0.68355,0.68358,0.68345,0.68346,193499999.0
2005-05-12 08:24:00,0.68346,0.68356,0.68346,0.68355,182499998.0
2005-05-12 08:25:00,0.6835,0.6835,0.68341,0.68346,179200000.0
2005-05-12 08:26:00,0.68348,0.68348,0.68333,0.68333,38200001.0
2005-05-12 08:27:00,0.68341,0.68348,0.68337,0.68342,186800000.0
2005-05-12 08:28:00,0.68341,0.68343,0.68339,0.68339,88699998.0
2005-05-12 08:29:00,0.68338,0.68345,0.68337,0.68345,176699999.0
2005-05-12 08:30:00,0.68342,0.68345,0.6834,0.68341,191199997.0
2005-05-12 08:31:00,0.68337,0.68346,0.68337,0.68337,206799998.0
2005-05-12 08:32:00,0.68337,0.68342,0.68332,0.68338,86599999.0
2005-05-12 08:33:00,0.68371,0.68416,0.68331,0.68331,130000000.0
2005-05-12 08:34:00,0.684,0.68406,0.68317,0.68368,247499998.0
2005-05-12 08:35:00,0.68374,0.68398,0.68374,0.68388,168500000.0
2005-05-12 08:36:00,0.68376,0.68395,0.68376,0.68395,174000002.0
2005-05-12 08:37:00,0.68381,0.68386,0.68374,0.68383,127499998.0
2005-05-12 08:38:00,0.68379,0.68399,0.68379,0.68399,110800002.0
2005-05-12 08:39:00,0.68412,0.68417,0.68403,0.6841,123200001.0
2005-05-12 08:40:00,0.68399,0.68417,0.68393,0.68417,156899999.0
2005-05-12 08:41:00,0.68412,0.68412,0.68395,0.68403,176700003.0
2005-05-12 08:42:00,0.68402,0.68407,0.68396,0.68403,124900001.0
2005-05-12 08:43:00,0.68411,0.68414,0.68399,0.68409,115600001.0
2005-05-12 08:44:00,0.68404,0.68413,0.68398,0.6841,137900002.0
2005-05-12 08:45:00,0.68398,0.68411,0.68398,0.68411,160999999.0
2005-05-12 08:46:00,0.68408,0.68421,0.68401,0.68421,110199998.0
2005-05-12 08:47:00,0.68416,0.68416,0.68405,0.68408,194800000.0
2005-05-12 08:48:00,0.6841,0.68414,0.684,0.68407,189500000.0
2005-05-12 08:49:00,0.68412,0.68416,0.68395,0.684,203299999.0
2005-05-12 08:50:00,0.68408,0.68408,0.68394,0.684,148599996.0
2005-05-12 08:51:00,0.68395,0.68399,0.6839,0.68398,174200001.0
2005-05-12 08:52:00,0.68393,0.68393,0.68383,0.68391,81400001.0
2005-05-12 08:53:00,0.6838,0.6838,0.68371,0.68371,122299998.0
2005-05-12 08:54:00,0.68379,0.68379,0.68362,0.68362,68600001.0
2005-05-12 08:55:00,0.68343,0.68353,0.68336,0.6835,251399999.0
2005-05-12 08:56:00,0.68349,0.68349,0.68326,0.68334,128900002.0
2005-05-12 08:57:00,0.68308,0.68332,0.68306,0.68329,206699998.0
2005-05-12 08:58:00,0.68324,0.68331,0.6832,0.68331,158999999.0
2005-05-12 08:59:00,0.68327,0.6833,0.68308,0.68308,192800000.0
2005-05-12 09:00:00,0.68312,0.68319,0.68307,0.68316,147800002.0
2005-05-12 09:01:00,0.6831,0.68337,0.6831,0.68333,104900000.0
2005-05-12 09:02:00,0.68334,0.6834,0.68331,0.6834,88000001.0
2005-05-12 09:03:00,0.68333,0.68333,0.68318,0.68323,101199998.0
2005-05-12 09:04:00,0.68312,0.68328,0.68306,0.68328,149400000.0
2005-05-12 09:05:00,0.68337,0.68341,0.68331,0.68331,70800000.0
2005-05-12 09:06:00,0.68342,0.68349,0.68337,0.68344,198100001.0
2005-05-12 09:07:00,0.6835,0.68355,0.68347,0.6835,151100004.0
2005-05-12 09:08:00,0.6835,0.68355,0.68345,0.68349,116900001.0
2005-05-12 09:09:00,0.68356,0.68362,0.68339,0.68342,157800003.0
2005-05-12 09:10:00,0.68327,0.68341,0.68323,0.68341,163500003.0
2005-05-12 09:11:00,0.68316,0.68331,0.68316,0.68331,233500001.0
2005-05-12 09:12:00,0.68335,0.68335,0.68309,0.68319,169299998.0
2005-05-12 09:13:00,0.68317,0.68337,0.68309,0.68337,210000000.0
2005-05-12 09:14:00,0.68336,0.68343,0.68334,0.68338,168100000.0
2005-05-12 09:15:00,0.68337,0.68343,0.6833,0.68337,93200001.0
2005-05-12 09:16:00,0.68329,0.68341,0.68325,0.68339,85700001.0
2005-05-12 09:17:00,0.68331,0.68346,0.68331,0.68345,120399996.0
2005-05-12 09:18:00,0.68344,0.68355,0.68341,0.68355,137799999.0
2005-05-12 09:19:00,0.68357,0.68366,0.68349,0.68366,98300003.0
2005-05-12 09:20:00,0.68355,0.68365,0.68341,0.68355,213500004.0
2005-05-12 09:21:00,0.68342,0.68344,0.68327,0.68339,154599998.0
2005-05-12 09:22:00,0.68343,0.68371,0.68338,0.68371,177299999.0
2005-05-12 09:23:00,0.68367,0.6839,0.68363,0.6839,183300001.0
2005-05-12 09:24:00,0.68398,0.68408,0.68383,0.68408,138400001.0
2005-05-12 09:25:00,0.68403,0.68407,0.68384,0.68399,179199996.0
2005-05-12 09:26:00,0.68385,0.68402,0.68374,0.68402,102099999.0
2005-05-12 09:27:00,0.68389,0.68397,0.68377,0.68392,202600005.0
2005-05-12 09:28:00,0.6838,0.68395,0.68375,0.68392,148699996.0
2005-05-12 09:29:00,0.68397,0.68399,0.68392,0.68398,180600000.0
2005-05-12 09:30:00,0.68403,0.68421,0.684,0.68421,250399996.0
2005-05-12 09:31:00,0.68418,0.68425,0.68412,0.68425,116099997.0
2005-05-12 09:32:00,0.68411,0.68411,0.68393,0.68402,154199998.0
2005-05-12 09:33:00,0.68391,0.68391,0.68374,0.6838,143800001.0
2005-05-12 09:34:00,0.68381,0.68384,0.68373,0.68378,212199996.0
2005-05-12 09:35:00,0.68376,0.6838,0.68366,0.6838,113900000.0
2005-05-12 09:36:00,0.6837,0.68384,0.68369,0.68381,64900001.0
2005-05-12 09:37:00,0.6839,0.68393,0.68378,0.68391,108700002.0
2005-05-12 09:38:00,0.6839,0.68398,0.68384,0.68398,146899998.0
2005-05-12 09:39:00,0.68392,0.68399,0.6839,0.6839,56400001.0
2005-05-12 09:40:00,0.68397,0.68401,0.68391,0.68396,87500001.0
2005-05-12 09:41:00,0.68397,0.68413,0.6839,0.68413,253799996.0
2005-05-12 09:42:00,0.68416,0.6842,0.68401,0.6842,199699998.0
2005-05-12 09:43:00,0.68413,0.68423,0.68408,0.68423,119399999.0
2005-05-12 09:44:00,0.68411,0.68411,0.68402,0.68404,62900002.0
2005-05-12 09:45:00,0.68411,0.68414,0.68395,0.68395,257600001.0
2005-05-12 09:46:00,0.68402,0.68408,0.68393,0.68408,126700000.0
2005-05-12 09:47:00,0.68409,0.68409,0.684,0.68402,159800003.0
2005-05-12 09:48:00,0.68403,0.68407,0.684,0.68405,168000000.0
2005-05-12 09:49:00,0.68403,0.68412,0.68401,0.68408,205600000.0
2005-05-12 09:50:00,0.68406,0.68408,0.68398,0.68408,98799999.0
2005-05-12 09:51:00,0.68401,0.68407,0.68387,0.68407,200099998.0
2005-05-12 09:52:00,0.68407,0.68414,0.68401,0.68414,181300000.0
2005-05-12 09:53:00,0.68418,0.6844,0.68411,0.6844,174399999.0
2005-05-12 09:54:00,0.68436,0.68441,0.68425,0.68425,40600000.0
2005-05-12 09:55:00,0.68429,0.68432,0.68416,0.68416,127800001.0
2005-05-12 09:56:00,0.68432,0.68433,0.68415,0.68421,250999998.0
2005-05-12 09:57:00,0.68432,0.68433,0.6842,0.68433,168299997.0
2005-05-12 09:58:00,0.68415,0.68418,0.68403,0.68412,210499997.0
2005-05-12 09:59:00,0.68404,0.68413,0.68396,0.68403,193099999.0
2005-05-12 10:00:00,0.68383,0.68402,0.68383,0.68402,63800000.0
2005-05-12 10:01:00,0.68402,0.68402,0.68388,0.6839,100099999.0
2005-05-12 10:02:00,0.68384,0.68401,0.68384,0.68401,107500002.0
2005-05-12 10:03:00,0.68399,0.68399,0.68393,0.68395,201400002.0
2005-05-12 10:04:00,0.68393,0.68397,0.68378,0.68396,226200000.0
2005-05-12 10:05:00,0.68389,0.68393,0.68381,0.68393,216199998.0
2005-05-12 10:06:00,0.6839,0.68393,0.68385,0.68393,150499997.0
2005-05-12 10:07:00,0.68381,0.68391,0.68375,0.68388,125799997.0
2005-05-12 10:08:00,0.68367,0.68376,0.68358,0.68362,147599997.0
2005-05-12 10:09:00,0.68355,0.6837,0.68353,0.6837,152799999.0
2005-05-12 10:10:00,0.68373,0.68373,0.68363,0.68367,194600001.0
2005-05-12 10:11:00,0.68356,0.6837,0.68356,0.68367,69500000.0
2005-05-12 10:12:00,0.68369,0.68381,0.68365,0.68381,148999998.0
2005-05-12 10:13:00,0.68367,0.68373,0.68359,0.68372,80600002.0
2005-05-12 10:14:00,0.6836,0.68365,0.6836,0.6836,86199999.0
2005-05-12 10:15:00,0.68364,0.68364,0.68356,0.68361,194300000.0
2005-05-12 10:16:00,0.68358,0.68364,0.68357,0.68361,129000000.0
2005-05-12 10:17:00,0.68365,0.68365,0.68343,0.68356,135299999.0
2005-05-12 10:18:00,0.68353,0.68358,0.68349,0.68351,163799998.0
2005-05-12 10:19:00,0.68358,0.68373,0.68351,0.68373,158700000.0
2005-05-12 10:20:00,0.68377,0.68387,0.68367,0.68387,149499997.0
2005-05-12 10:21:00,0.68387,0.684,0.68387,0.68398,90899999.0
2005-05-12 10:22:00,0.68395,0.68404,0.68395,0.68404,152900000.0
2005-05-12 10:23:00,0.68403,0.68404,0.68392,0.68401,164000000.0
2005-05-12 10:24:00,0.68399,0.68399,0.68377,0.68382,180999997.0
2005-05-12 10:25:00,0.68378,0.68398,0.68378,0.68395,160400000.0
2005-05-12 10:26:00,0.68396,0.68396,0.68377,0.68377,134900004.0
2005-05-12 10:27:00,0.68381,0.68392,0.68375,0.68392,174199995.0
2005-05-12 10:28:00,0.68393,0.684,0.68376,0.68381,234199999.0
2005-05-12 10:29:00,0.6838,0.68398,0.68378,0.6839,269300001.0
2005-05-12 10:30:00,0.6838,0.68383,0.68377,0.68383,94499996.0
2005-05-12 10:31:00,0.68382,0.6839,0.6838,0.68385,281199998.0
2005-05-12 10:32:00,0.68376,0.68385,0.68369,0.68369,167800004.0
2005-05-12 10:33:00,0.68363,0.68374,0.6836,0.68367,203000000.0
2005-05-12 10:34:00,0.68362,0.68368,0.68352,0.68368,177300002.0
2005-05-12 10:35:00,0.68363,0.68389,0.68363,0.68389,207399996.0
2005-05-12 10:36:00,0.68392,0.68392,0.68375,0.68387,144599995.0
2005-05-12 10:37:00,0.68386,0.68396,0.68378,0.68396,135499999.0
2005-05-12 10:38:00,0.68391,0.68402,0.68387,0.68402,147100001.0
2005-05-12 10:39:00,0.68393,0.68398,0.68387,0.68387,79100000.0
2005-05-12 10:40:00,0.68394,0.68412,0.68394,0.68407,215000001.0
2005-05-12 10:41:00,0.68412,0.6842,0.68401,0.6842,196800001.0
2005-05-12 10:42:00,0.68417,0.68418,0.6841,0.68412,212600002.0
2005-05-12 10:43:00,0.68417,0.68423,0.68415,0.68416,261099999.0
2005-05-12 10:44:00,0.68413,0.68414,0.68397,0.684,244700001.0
2005-05-12 10:45:00,0.68402,0.68402,0.68386,0.68401,193299996.0
2005-05-12 10:46:00,0.68393,0.68403,0.6839,0.68403,89600000.0
2005-05-12 10:47:00,0.68401,0.68406,0.68393,0.68406,175000002.0
2005-05-12 10:48:00,0.68405,0.68409,0.68404,0.68407,109900001.0
2005-05-12 10:49:00,0.68405,0.68407,0.68396,0.68407,178900003.0
2005-05-12 10:50:00,0.684,0.68402,0.68392,0.68392,122600000.0
2005-05-12 10:51:00,0.68394,0.684,0.6839,0.684,130799998.0
2005-05-12 10:52:00,0.684,0.68412,0.684,0.6841,222099997.0
2005-05-12 10:53:00,0.68401,0.68405,0.68396,0.68396,105500002.0
2005-05-12 10:54:00,0.68409,0.68409,0.68401,0.68404,157400000.0
2005-05-12 10:55:00,0.68401,0.68418,0.68396,0.68418,75400001.0
2005-05-12 10:56:00,0.68421,0.68425,0.68408,0.68418,107099999.0
2005-05-12 10:57:00,0.68409,0.6842,0.68404,0.68417,158899998.0
2005-05-12 10:58:00,0.6841,0.6843,0.68409,0.6843,162200001.0
2005-05-12 10:59:00,0.68421,0.68445,0.68421,0.68445,138799998.0
2005-05-12 11:00:00,0.68437,0.68444,0.68428,0.68441,280400003.0
2005-05-12 11:01:00,0.68443,0.68443,0.6843,0.68441,163500002.0
2005-05-12 11:02:00,0.68413,0.6842,0.68413,0.68417,238799996.0
2005-05-12 11:03:00,0.68416,0.68416,0.6841,0.68414,44800001.0
2005-05-12 11:04:00,0.68413,0.6843,0.6841,0.6843,183800003.0
2005-05-12 11:05:00,0.68426,0.68426,0.68406,0.68423,256299998.0
2005-05-12 11:06:00,0.68427,0.68431,0.68417,0.68431,217199995.0
2005-05-12 11:07:00,0.68417,0.68429,0.68415,0.68429,93100001.0
2005-05-12 11:08:00,0.68433,0.68433,0.68417,0.6843,35200000.0
2005-05-12 11:09:00,0.68437,0.6845,0.68428,0.6845,66700000.0
2005-05-12 11:10:00,0.6846,0.68487,0.68452,0.68487,201400003.0
2005-05-12 11:11:00,0.68473,0.68473,0.6846,0.6846,95000002.0
2005-05-12 11:12:00,0.68462,0.68465,0.68458,0.68463,152499995.0
2005-05-12 11:13:00,0.68455,0.68459,0.6845,0.68455,247100000.0
2005-05-12 11:14:00,0.68451,0.68451,0.68431,0.68433,213799999.0
2005-05-12 11:15:00,0.68428,0.68435,0.68412,0.68435,172800000.0
2005-05-12 11:16:00,0.68429,0.68432,0.68418,0.68432,276500003.0
2005-05-12 11:17:00,0.68427,0.68427,0.68407,0.68419,199000001.0
2005-05-12 11:18:00,0.68414,0.68424,0.68406,0.68417,161200003.0
2005-05-12 11:19:00,0.68411,0.68415,0.68401,0.68411,180699999.0
2005-05-12 11:20:00,0.68406,0.68406,0.68396,0.68397,85400002.0
2005-05-12 11:21:00,0.68402,0.68402,0.68387,0.68402,137300002.0
2005-05-12 11:22:00,0.68393,0.68395,0.68382,0.68388,94200001.0
2005-05-12 11:23:00,0.68387,0.68398,0.68384,0.68398,313100000.0
2005-05-12 11:24:00,0.68403,0.68403,0.68392,0.68401,74700002.0
2005-05-12 11:25:00,0.68403,0.68404,0.68392,0.684,267400002.0
2005-05-12 11:26:00,0.68405,0.68413,0.68405,0.68413,52100000.0
2005-05-12 11:27:00,0.68404,0.68404,0.68398,0.68403,87600000.0
2005-05-12 11:28:00,0.68397,0.68407,0.68389,0.68394,173600003.0
2005-05-12 11:29:00,0.6838,0.68393,0.68378,0.6839,105599998.0
2005-05-12 11:30:00,0.6839,0.68392,0.68376,0.68392,141300001.0
2005-05-12 11:31:00,0.68396,0.684,0.68393,0.68398,229099998.0
2005-05-12 11:32:00,0.68401,0.68401,0.68385,0.68393,102799998.0
2005-05-12 11:33:00,0.68387,0.68396,0.68376,0.68376,133499998.0
2005-05-12 11:34:00,0.68383,0.68391,0.68381,0.68384,198100001.0
2005-05-12 11:35:00,0.6838,0.6838,0.68361,0.68369,132900003.0
2005-05-12 11:36:00,0.6836,0.68377,0.6836,0.68369,311800001.0
2005-05-12 11:37:00,0.68364,0.68375,0.68363,0.68374,100499997.0
2005-05-12 11:38:00,0.68375,0.68375,0.68364,0.68372,77399998.0
2005-05-12 11:39:00,0.68365,0.68372,0.68361,0.68368,126100004.0
2005-05-12 11:40:00,0.68367,0.68371,0.68363,0.68365,215500001.0
2005-05-12 11:41:00,0.68366,0.68368,0.68356,0.68368,80500000.0
2005-05-12 11:42:00,0.68352,0.68365,0.68352,0.68365,141399999.0
2005-05-12 11:43:00,0.68349,0.68349,0.68327,0.68337,81300002.0
2005-05-12 11:44:00,0.68336,0.68344,0.68328,0.68341,187900000.0
2005-05-12 11:45:00,0.68343,0.68351,0.6834,0.68351,222899999.0
2005-05-12 11:46:00,0.68345,0.68345,0.68334,0.68342,157399999.0
2005-05-12 11:47:00,0.68341,0.68353,0.68338,0.68353,70299999.0
2005-05-12 11:48:00,0.68353,0.6836,0.68347,0.6836,100700003.0
2005-05-12 11:49:00,0.68357,0.68373,0.68346,0.68373,237100004.0
2005-05-12 11:50:00,0.6836,0.68365,0.6836,0.68365,143400003.0
2005-05-12 11:51:00,0.68359,0.68367,0.68356,0.6836,138999999.0
2005-05-12 11:52:00,0.68364,0.68368,0.68364,0.68368,1600000.0
2005-05-12 11:53:00,0.68367,0.6837,0.68362,0.68365,171500001.0
2005-05-12 11:54:00,0.68345,0.68362,0.68345,0.68358,26600000.0
2005-05-12 11:55:00,0.68362,0.68362,0.68347,0.6835,303100003.0
2005-05-12 11:56:00,0.68346,0.68349,0.68331,0.6834,258600002.0
2005-05-12 11:57:00,0.68342,0.68346,0.68339,0.68346,191600002.0
2005-05-12 11:58:00,0.6834,0.6834,0.68328,0.68339,133400000.0
2005-05-12 11:59:00,0.68347,0.68352,0.68341,0.6835,145900001.0
2005-05-12 12:00:00,0.68333,0.68347,0.68333,0.68347,273900001.0
2005-05-12 12:01:00,0.6834,0.68344,0.68332,0.68336,128200003.0
2005-05-12 12:02:00,0.6834,0.68341,0.68328,0.68341,237600002.0
2005-05-12 12:03:00,0.68332,0.68342,0.68331,0.6834,104700000.0
2005-05-12 12:04:00,0.68325,0.68335,0.68318,0.68327,120599997.0
2005-05-12 12:05:00,0.68317,0.68326,0.68315,0.68326,212600001.0
2005-05-12 12:06:00,0.68325,0.6834,0.68322,0.6834,80199998.0
2005-05-12 12:07:00,0.68345,0.68351,0.68329,0.6834,202700002.0
2005-05-12 12:08:00,0.6833,0.68363,0.6833,0.68363,97700001.0
2005-05-12 12:09:00,0.68364,0.68367,0.68352,0.68361,190700003.0
2005-05-12 12:10:00,0.68347,0.68375,0.68347,0.68375,106000001.0
2005-05-12 12:11:00,0.68359,0.68386,0.68359,0.68386,182100001.0
2005-05-12 12:12:00,0.68383,0.68383,0.6838,0.68381,101899998.0
2005-05-12 12:13:00,0.68379,0.68379,0.68365,0.68365,94900001.0
2005-05-12 12:14:00,0.68373,0.68379,0.6837,0.68372,111200001.0
2005-05-12 12:15:00,0.68368,0.68368,0.68357,0.68368,109400002.0
2005-05-12 12:16:00,0.68357,0.68369,0.68356,0.68369,201999998.0
2005-05-12 12:17:00,0.68358,0.68366,0.68346,0.68366,89199998.0
2005-05-12 12:18:00,0.6836,0.6836,0.68349,0.68356,68400000.0
2005-05-12 12:19:00,0.6835,0.68352,0.68342,0.68352,185300003.0
2005-05-12 12:20:00,0.6835,0.6835,0.68337,0.68337,89499998.0
2005-05-12 12:21:00,0.6834,0.68344,0.68329,0.68329,230699999.0
2005-05-12 12:22:00,0.68327,0.68339,0.68327,0.68327,222899998.0
2005-05-12 12:23:00,0.68331,0.68344,0.68328,0.68338,166900002.0
2005-05-12 12:24:00,0.68355,0.68357,0.68348,0.68348,182299997.0
2005-05-12 12:25:00,0.68343,0.68343,0.68335,0.68343,97600001.0
2005-05-12 12:26:00,0.68335,0.68342,0.68331,0.68341,38800000.0
2005-05-12 12:27:00,0.6834,0.6834,0.68322,0.68327,117600000.0
2005-05-12 12:28:00,0.68325,0.68337,0.68315,0.68337,212900003.0
2005-05-12 12:29:00,0.68339,0.68345,0.68336,0.68338,305999998.0
2005-05-12 12:30:00,0.68351,0.68353,0.68348,0.68351,82400000.0
2005-05-12 12:31:00,0.68344,0.68344,0.6833,0.68339,228399997.0
2005-05-12 12:32:00,0.6834,0.68346,0.68339,0.68346,104499998.0
2005-05-12 12:33:00,0.68351,0.68352,0.68351,0.68352,85200000.0
2005-05-12 12:34:00,0.68352,0.6836,0.68348,0.68351,224000001.0
2005-05-12 12:35:00,0.68361,0.68361,0.68344,0.68346,125499999.0
2005-05-12 12:36:00,0.68346,0.68358,0.68343,0.68351,178399997.0
2005-05-12 12:37:00,0.68376,0.68376,0.68356,0.68357,196500002.0
2005-05-12 12:38:00,0.6837,0.68378,0.68367,0.68377,108400000.0
2005-05-12 12:39:00,0.6838,0.6838,0.68369,0.68377,128900000.0
2005-05-12 12:40:00,0.68372,0.68375,0.6837,0.68373,148099996.0
2005-05-12 12:41:00,0.68365,0.68372,0.68363,0.6837,238900004.0
2005-05-12 12:42:00,0.68362,0.68373,0.68357,0.68373,106400001.0
2005-05-12 12:43:00,0.6836,0.68363,0.68356,0.68363,162499999.0
2005-05-12 12:44:00,0.6837,0.68376,0.68366,0.68374,157799998.0
2005-05-12 12:45:00,0.68367,0.68367,0.68356,0.68357,81300000.0
2005-05-12 12:46:00,0.68367,0.68367,0.68361,0.68364,56500001.0
2005-05-12 12:47:00,0.68359,0.68367,0.68359,0.68364,183999995.0
2005-05-12 12:48:00,0.68367,0.68368,0.68357,0.68368,169600000.0
2005-05-12 12:49:00,0.68373,0.68373,0.68359,0.68363,189199998.0
2005-05-12 12:50:00,0.68356,0.68373,0.68356,0.68371,152099999.0
2005-05-12 12:51:00,0.6837,0.68375,0.68369,0.68375,117799999.0
2005-05-12 12:52:00,0.68372,0.68372,0.68368,0.68368,27900000.0
2005-05-12 12:53:00,0.68375,0.68376,0.68366,0.68376,58100000.0
2005-05-12 12:54:00,0.68373,0.68375,0.68369,0.68375,175400004.0
2005-05-12 12:55:00,0.68368,0.68368,0.6835,0.6836,130399998.0
2005-05-12 12:56:00,0.68363,0.68364,0.68354,0.68359,99500002.0
2005-05-12 12:57:00,0.6836,0.6836,0.68341,0.68354,157200003.0
2005-05-12 12:58:00,0.68345,0.68346,0.68335,0.68335,144800000.0
2005-05-12 12:59:00,0.68337,0.6834,0.68325,0.68338,269299999.0
2005-05-12 13:00:00,0.68338,0.68349,0.68333,0.68348,37200001.0
2005-05-12 13:01:00,0.68343,0.68345,0.68338,0.6834,150500001.0
2005-05-12 13:02:00,0.6835,0.6835,0.68338,0.68345,62800001.0
2005-05-12 13:03:00,0.68354,0.68366,0.6835,0.68361,161699999.0
2005-05-12 13:04:00,0.68353,0.6837,0.68348,0.6837,201199996.0
2005-05-12 13:05:00,0.68348,0.68355,0.68339,0.68355,280199998.0
2005-05-12 13:06:00,0.68336,0.68345,0.68329,0.6834,229000004.0
2005-05-12 13:07:00,0.68338,0.68348,0.68331,0.68337,133399998.0
2005-05-12 13:08:00,0.68337,0.68343,0.68335,0.68338,165299998.0
2005-05-12 13:09:00,0.68345,0.68348,0.6834,0.68348,192899999.0
2005-05-12 13:10:00,0.68344,0.68348,0.68341,0.68342,224800000.0
2005-05-12 13:11:00,0.68334,0.68351,0.68334,0.6835,157500004.0
2005-05-12 13:12:00,0.68347,0.68351,0.68341,0.6835,88299999.0
2005-05-12 13:13:00,0.68356,0.6836,0.68353,0.68354,113100001.0
2005-05-12 13:14:00,0.68354,0.6836,0.6835,0.6836,81600001.0
2005-05-12 13:15:00,0.68352,0.68363,0.68352,0.6836,209299998.0
2005-05-12 13:16:00,0.68359,0.68365,0.68359,0.68363,85000000.0
2005-05-12 13:17:00,0.68361,0.68362,0.68352,0.6836,248500001.0
2005-05-12 13:18:00,0.68352,0.68359,0.68346,0.68358,108700002.0
2005-05-12 13:19:00,0.68353,0.68353,0.68348,0.68348,65900002.0
2005-05-12 13:20:00,0.68354,0.68361,0.68349,0.68353,127699998.0
2005-05-12 13:21:00,0.68353,0.68359,0.68348,0.68359,166200000.0
2005-05-12 13:22:00,0.68357,0.68357,0.68344,0.68347,221899997.0
2005-05-12 13:23:00,0.68343,0.68347,0.68339,0.68347,103400001.0
2005-05-12 13:24:00,0.68348,0.68348,0.68343,0.68347,130300002.0
2005-05-12 13:25:00,0.68351,0.68351,0.68336,0.68339,108600001.0
2005-05-12 13:26:00,0.68335,0.68343,0.68328,0.68328,220400004.0
2005-05-12 13:27:00,0.68315,0.68337,0.68315,0.68337,203200003.0
2005-05-12 13:28:00,0.6833,0.6833,0.68315,0.6832,40600000.0
2005-05-12 13:29:00,0.68328,0.68328,0.68314,0.68324,83700001.0
2005-05-12 13:30:00,0.68326,0.68327,0.68315,0.68322,183000001.0
2005-05-12 13:31:00,0.68317,0.68317,0.68302,0.68311,128399998.0
2005-05-12 13:32:00,0.68319,0.68331,0.68314,0.68328,155100001.0
2005-05-12 13:33:00,0.68328,0.68332,0.68317,0.68321,224200002.0
2005-05-12 13:34:00,0.68317,0.68323,0.68306,0.68323,53699999.0
2005-05-12 13:35:00,0.68326,0.68332,0.68321,0.68332,203900000.0
2005-05-12 13:36:00,0.6833,0.68333,0.68325,0.68333,91300000.0
2005-05-12 13:37:00,0.68334,0.68334,0.68326,0.68327,106399999.0
2005-05-12 13:38:00,0.68319,0.68319,0.683,0.68302,143999997.0
2005-05-12 13:39:00,0.68299,0.68299,0.68287,0.68298,241700002.0
2005-05-12 13:40:00,0.68299,0.68316,0.68299,0.68309,180400001.0
2005-05-12 13:41:00,0.68305,0.68306,0.68304,0.68304,53399999.0
2005-05-12 13:42:00,0.68309,0.68309,0.68301,0.68306,129900002.0
2005-05-12 13:43:00,0.68307,0.68316,0.683,0.68305,187999996.0
2005-05-12 13:44:00,0.68308,0.68312,0.68301,0.68303,265800001.0
2005-05-12 13:45:00,0.683,0.68315,0.683,0.68312,147600004.0
2005-05-12 13:46:00,0.68309,0.68309,0.68302,0.68306,169399998.0
2005-05-12 13:47:00,0.68308,0.68311,0.68297,0.68311,293500003.0
2005-05-12 13:48:00,0.683,0.68307,0.68289,0.68307,73200001.0
2005-05-12 13:49:00,0.68316,0.68316,0.68296,0.68309,277500000.0
2005-05-12 13:50:00,0.68305,0.68315,0.68305,0.6831,241700002.0
2005-05-12 13:51:00,0.68305,0.68311,0.68305,0.68309,172300001.0
2005-05-12 13:52:00,0.68308,0.6831,0.68302,0.68303,156600000.0
2005-05-12 13:53:00,0.68317,0.6832,0.68311,0.6832,115799998.0
2005-05-12 13:54:00,0.68318,0.68323,0.68305,0.68321,157600002.0
2005-05-12 13:55:00,0.68297,0.68314,0.68297,0.68307,274800000.0
2005-05-12 13:56:00,0.68303,0.68309,0.68295,0.68309,109700001.0
2005-05-12 13:57:00,0.68295,0.68307,0.68295,0.68305,159399999.0
2005-05-12 13:58:00,0.6831,0.68315,0.6831,0.68312,190699997.0
2005-05-12 13:59:00,0.68305,0.68305,0.68304,0.68304,52899999.0
2005-05-12 14:00:00,0.68302,0.68312,0.68288,0.68312,297499999.0
2005-05-12 14:01:00,0.68291,0.68313,0.68291,0.68308,88399999.0
2005-05-12 14:02:00,0.68291,0.68303,0.68285,0.68303,72599997.0
2005-05-12 14:03:00,0.68312,0.68314,0.68304,0.6831,151200004.0
2005-05-12 14:04:00,0.68306,0.68312,0.683,0.68312,80000002.0
2005-05-12 14:05:00,0.68312,0.68313,0.68309,0.68312,107799999.0
2005-05-12 14:06:00,0.68322,0.68327,0.68314,0.68323,193099997.0
2005-05-12 14:07:00,0.68305,0.68324,0.68305,0.68318,271500003.0
2005-05-12 14:08:00,0.68322,0.68329,0.68317,0.68327,297799998.0
2005-05-12 14:09:00,0.68318,0.68327,0.68315,0.68322,76300002.0
2005-05-12 14:10:00,0.68325,0.68329,0.68317,0.68325,143500000.0
2005-05-12 14:11:00,0.68313,0.68321,0.68307,0.68318,126300001.0
2005-05-12 14:12:00,0.68323,0.68329,0.68323,0.68328,104799999.0
2005-05-12 14:13:00,0.68329,0.68329,0.68321,0.68326,184500002.0
2005-05-12 14:14:00,0.6832,0.6832,0.68306,0.68315,120600001.0
2005-05-12 14:15:00,0.6832,0.6832,0.6832,0.6832,43799998.0
2005-05-12 14:16:00,0.68313,0.6832,0.68309,0.68309,345800001.0
2005-05-12 14:17:00,0.68305,0.68316,0.68305,0.68316,65999998.0
2005-05-12 14:18:00,0.68318,0.68322,0.68311,0.68322,186199994.0
2005-05-12 14:19:00,0.68321,0.68323,0.68319,0.68323,236500000.0
2005-05-12 14:20:00,0.68321,0.68321,0.68305,0.68318,171000002.0
2005-05-12 14:21:00,0.68322,0.68325,0.6831,0.68317,158000000.0
2005-05-12 14:22:00,0.6832,0.6832,0.68307,0.68313,63700000.0
2005-05-12 14:23:00,0.68311,0.68317,0.68298,0.68317,107500001.0
2005-05-12 14:24:00,0.683,0.68307,0.68288,0.68298,288199995.0
2005-05-12 14:25:00,0.68292,0.68292,0.68276,0.6828,263000000.0
2005-05-12 14:26:00,0.6828,0.68282,0.68266,0.68273,163400003.0
2005-05-12 14:27:00,0.68282,0.68282,0.68261,0.68271,276299999.0
2005-05-12 14:28:00,0.6828,0.68293,0.6828,0.68291,174000002.0
2005-05-12 14:29:00,0.68276,0.68281,0.68259,0.68259,215399999.0
2005-05-12 14:30:00,0.68234,0.68245,0.68214,0.68229,199599997.0
2005-05-12 14:31:00,0.68202,0.68251,0.68202,0.68251,48600000.0
2005-05-12 14:32:00,0.68244,0.68252,0.68233,0.68241,199299995.0
2005-05-12 14:33:00,0.68227,0.68276,0.68222,0.68267,150700000.0
2005-05-12 14:34:00,0.68267,0.68279,0.68259,0.68269,106000000.0
2005-05-12 14:35:00,0.6826,0.68268,0.68252,0.68262,168800000.0
2005-05-12 14:36:00,0.68257,0.68263,0.68255,0.68255,203300000.0
2005-05-12 14:37:00,0.68261,0.68265,0.68251,0.68265,116899998.0
2005-05-12 14:38:00,0.68265,0.68276,0.6826,0.68265,117500000.0
2005-05-12 14:39:00,0.68254,0.68263,0.6825,0.68257,159000000.0
2005-05-12 14:40:00,0.68251,0.68278,0.68245,0.68278,150700001.0
2005-05-12 14:41:00,0.6826,0.68274,0.68245,0.68263,281900003.0
2005-05-12 14:42:00,0.68259,0.68259,0.68248,0.68252,125699997.0
2005-05-12 14:43:00,0.68251,0.68252,0.68241,0.68248,195900000.0
2005-05-12 14:44:00,0.68242,0.68258,0.68242,0.68257,175900000.0
2005-05-12 14:45:00,0.68258,0.68268,0.68243,0.68268,189200005.0
2005-05-12 14:46:00,0.68275,0.68276,0.6826,0.68276,151299996.0
2005-05-12 14:47:00,0.68257,0.68271,0.68252,0.6827,193199997.0
2005-05-12 14:48:00,0.68277,0.68279,0.68253,0.6827,253199999.0
2005-05-12 14:49:00,0.68264,0.68266,0.68255,0.68259,115999999.0
2005-05-12 14:50:00,0.68257,0.68273,0.68252,0.68273,100599999.0
2005-05-12 14:51:00,0.68272,0.68286,0.68267,0.68278,110899998.0
2005-05-12 14:52:00,0.68275,0.68277,0.68264,0.68277,229899996.0
2005-05-12 14:53:00,0.68276,0.68276,0.68227,0.68237,142400000.0
2005-05-12 14:54:00,0.68248,0.68253,0.68236,0.68249,48000000.0
2005-05-12 14:55:00,0.68247,0.68275,0.68242,0.68275,181900002.0
2005-05-12 14:56:00,0.68262,0.6828,0.68262,0.68271,101499999.0
2005-05-12 14:57:00,0.68261,0.68273,0.68258,0.68273,133499999.0
2005-05-12 14:58:00,0.68274,0.68276,0.68262,0.68275,125999999.0
2005-05-12 14:59:00,0.68258,0.68273,0.68258,0.6827,105400000.0
2005-05-12 15:00:00,0.6827,0.68296,0.6827,0.68285,171899998.0
2005-05-12 15:01:00,0.68288,0.68288,0.68275,0.68283,84600001.0
2005-05-12 15:02:00,0.68271,0.68271,0.68254,0.68254,106399999.0
2005-05-12 15:03:00,0.68258,0.68261,0.68239,0.68239,169999999.0
2005-05-12 15:04:00,0.68245,0.68261,0.68243,0.6826,240800002.0
2005-05-12 15:05:00,0.6826,0.68273,0.68251,0.68273,119099999.0
2005-05-12 15:06:00,0.68279,0.68279,0.68257,0.68264,177600002.0
2005-05-12 15:07:00,0.6827,0.6827,0.68252,0.68261,65000000.0
2005-05-12 15:08:00,0.68258,0.68264,0.68255,0.68255,260599998.0
2005-05-12 15:09:00,0.68259,0.68263,0.68253,0.68263,83800001.0
2005-05-12 15:10:00,0.68263,0.68266,0.6826,0.68266,91100001.0
2005-05-12 15:11:00,0.68272,0.68277,0.68258,0.68276,282100003.0
2005-05-12 15:12:00,0.68268,0.68279,0.68262,0.68279,97300001.0
2005-05-12 15:13:00,0.68278,0.68285,0.68271,0.68278,129399998.0
2005-05-12 15:14:00,0.68272,0.68275,0.68257,0.68266,216999997.0
2005-05-12 15:15:00,0.6826,0.68267,0.68257,0.68267,91199998.0
2005-05-12 15:16:00,0.68257,0.68261,0.68245,0.68253,120999997.0
2005-05-12 15:17:00,0.68253,0.68256,0.68247,0.68255,153900000.0
2005-05-12 15:18:00,0.68248,0.68258,0.68246,0.68258,126199997.0
2005-05-12 15:19:00,0.68242,0.68264,0.68242,0.68258,181299996.0
2005-05-12 15:20:00,0.68257,0.68257,0.68249,0.68255,146899998.0
2005-05-12 15:21:00,0.68261,0.68261,0.68255,0.68257,107299997.0
2005-05-12 15:22:00,0.68252,0.68259,0.6825,0.6825,178000000.0
2005-05-12 15:23:00,0.68246,0.68257,0.68246,0.68255,139300004.0
2005-05-12 15:24:00,0.68264,0.68264,0.68248,0.68258,149500000.0
2005-05-12 15:25:00,0.68252,0.6826,0.68252,0.68258,75700001.0
2005-05-12 15:26:00,0.68265,0.68271,0.68255,0.68271,94700000.0
2005-05-12 15:27:00,0.68267,0.68267,0.6826,0.68261,75700000.0
2005-05-12 15:28:00,0.68267,0.68267,0.68258,0.68258,112999999.0
2005-05-12 15:29:00,0.68268,0.68268,0.68263,0.68263,137399998.0
2005-05-12 15:30:00,0.68261,0.68268,0.6826,0.68268,195900002.0
2005-05-12 15:31:00,0.68267,0.6827,0.68261,0.6827,72500001.0
2005-05-12 15:32:00,0.68267,0.68277,0.68267,0.68277,75000000.0
2005-05-12 15:33:00,0.68269,0.68281,0.68265,0.68277,38500000.0
2005-05-12 15:34:00,0.68278,0.68278,0.68269,0.68275,104599998.0
2005-05-12 15:35:00,0.68275,0.68279,0.68272,0.68272,133000000.0
2005-05-12 15:36:00,0.68265,0.6827,0.68257,0.68258,249100001.0
2005-05-12 15:37:00,0.68264,0.68264,0.68255,0.68255,131500002.0
2005-05-12 15:38:00,0.68261,0.68264,0.68261,0.68264,60800001.0
2005-05-12 15:39:00,0.68263,0.68265,0.68258,0.68263,107100000.0
2005-05-12 15:40:00,0.68262,0.68274,0.68258,0.68266,155600004.0
2005-05-12 15:41:00,0.68259,0.68264,0.68254,0.68256,152499999.0
2005-05-12 15:42:00,0.68262,0.68265,0.68259,0.68265,71800002.0
2005-05-12 15:43:00,0.68265,0.68265,0.68257,0.68262,141899998.0
2005-05-12 15:44:00,0.68264,0.68264,0.6825,0.68256,222499999.0
2005-05-12 15:45:00,0.68245,0.68256,0.68245,0.68255,88200000.0
2005-05-12 15:46:00,0.68256,0.68256,0.68252,0.68253,42200001.0
2005-05-12 15:47:00,0.68248,0.68251,0.68235,0.68248,193499997.0
2005-05-12 15:48:00,0.68243,0.68246,0.68236,0.68243,195600000.0
2005-05-12 15:49:00,0.68237,0.68244,0.68229,0.68236,201699995.0
2005-05-12 15:50:00,0.68232,0.68232,0.6821,0.6821,202299999.0
2005-05-12 15:51:00,0.68211,0.6822,0.6821,0.68216,180300004.0
2005-05-12 15:52:00,0.68204,0.68212,0.682,0.68207,110900003.0
2005-05-12 15:53:00,0.68205,0.68217,0.68201,0.68217,50800000.0
2005-05-12 15:54:00,0.68212,0.68214,0.68199,0.68201,113000002.0
2005-05-12 15:55:00,0.68202,0.68219,0.682,0.68219,120199997.0
2005-05-12 15:56:00,0.68223,0.6823,0.68216,0.6823,206299995.0
2005-05-12 15:57:00,0.68227,0.68229,0.6822,0.68228,168700003.0
2005-05-12 15:58:00,0.68225,0.68225,0.68219,0.68223,184300003.0
2005-05-12 15:59:00,0.68224,0.68224,0.68214,0.68222,142100002.0
2005-05-12 16:00:00,0.68219,0.68219,0.68201,0.68217,222299999.0
2005-05-12 16:01:00,0.68201,0.68221,0.68201,0.68215,157700001.0
2005-05-12 16:02:00,0.68215,0.68215,0.68207,0.68213,204299998.0
2005-05-12 16:03:00,0.68198,0.68207,0.68195,0.68203,253400004.0
2005-05-12 16:04:00,0.68209,0.68209,0.68196,0.68209,93100001.0
2005-05-12 16:05:00,0.68202,0.6821,0.682,0.68207,178600000.0
2005-05-12 16:06:00,0.68198,0.68211,0.68198,0.68207,104700003.0
2005-05-12 16:07:00,0.68191,0.68213,0.68191,0.6821,150099994.0
2005-05-12 16:08:00,0.68198,0.68206,0.68195,0.68204,106000001.0
2005-05-12 16:09:00,0.68201,0.6821,0.68186,0.6821,92600000.0
2005-05-12 16:10:00,0.68207,0.68207,0.68199,0.68203,58400002.0
2005-05-12 16:11:00,0.68204,0.68215,0.682,0.68213,116700002.0
2005-05-12 16:12:00,0.68207,0.68221,0.68207,0.68221,141500000.0
2005-05-12 16:13:00,0.68214,0.68229,0.6821,0.68223,192399996.0
2005-05-12 16:14:00,0.68222,0.6823,0.68219,0.68227,155499997.0
2005-05-12 16:15:00,0.68219,0.6823,0.68215,0.6823,199299998.0
2005-05-12 16:16:00,0.68225,0.68229,0.68218,0.68227,117400002.0
2005-05-12 16:17:00,0.68228,0.68228,0.68217,0.68226,264400001.0
2005-05-12 16:18:00,0.6821,0.68222,0.6821,0.68219,287100001.0
2005-05-12 16:19:00,0.68208,0.68231,0.68208,0.68231,75099997.0
2005-05-12 16:20:00,0.68216,0.68217,0.68211,0.68217,150799999.0
2005-05-12 16:21:00,0.68213,0.68213,0.68194,0.68199,189399998.0
2005-05-12 16:22:00,0.68207,0.68207,0.682,0.682,277799999.0
2005-05-12 16:23:00,0.682,0.682,0.68189,0.68193,122099998.0
2005-05-12 16:24:00,0.68193,0.68193,0.68174,0.68193,237000002.0
2005-05-12 16:25:00,0.68187,0.68199,0.68182,0.68199,227200002.0
2005-05-12 16:26:00,0.68197,0.68197,0.68175,0.6818,143600002.0
2005-05-12 16:27:00,0.68188,0.68198,0.6818,0.68198,167600001.0
2005-05-12 16:28:00,0.68194,0.68194,0.6819,0.68194,25200001.0
2005-05-12 16:29:00,0.68188,0.6821,0.68188,0.6821,131500001.0
2005-05-12 16:30:00,0.68219,0.68224,0.68207,0.6821,116800000.0
2005-05-12 16:31:00,0.68227,0.6823,0.68202,0.68205,159299999.0
2005-05-12 16:32:00,0.68209,0.68226,0.68209,0.68225,58800000.0
2005-05-12 16:33:00,0.68218,0.68219,0.68203,0.68205,170099999.0
2005-05-12 16:34:00,0.68198,0.68204,0.68195,0.68197,131799999.0
2005-05-12 16:35:00,0.682,0.68209,0.682,0.68207,98400000.0
2005-05-12 16:36:00,0.68199,0.68205,0.68194,0.68205,130100003.0
2005-05-12 16:37:00,0.68195,0.68195,0.68184,0.68188,42500001.0
2005-05-12 16:38:00,0.68181,0.68182,0.6816,0.68172,189900003.0
2005-05-12 16:39:00,0.68173,0.68177,0.68168,0.68175,194699997.0
2005-05-12 16:40:00,0.68171,0.68189,0.68171,0.68189,177300003.0
2005-05-12 16:41:00,0.68181,0.68204,0.68177,0.68204,230600003.0
2005-05-12 16:42:00,0.682,0.68205,0.68191,0.68205,127899998.0
2005-05-12 16:43:00,0.68198,0.68213,0.68197,0.68213,118400002.0
2005-05-12 16:44:00,0.68202,0.68215,0.682,0.68215,73199998.0
2005-05-12 16:45:00,0.68194,0.68207,0.68194,0.68204,90199999.0
2005-05-12 16:46:00,0.68207,0.68209,0.68189,0.68196,167700000.0
2005-05-12 16:47:00,0.68199,0.68199,0.68191,0.68195,112600001.0
2005-05-12 16:48:00,0.682,0.68206,0.68194,0.68194,84200000.0
2005-05-12 16:49:00,0.6819,0.68203,0.68187,0.68203,149400000.0
2005-05-12 16:50:00,0.682,0.68201,0.68191,0.68198,59800002.0
2005-05-12 16:51:00,0.68204,0.68211,0.68198,0.68211,149199997.0
2005-05-12 16:52:00,0.682,0.68213,0.682,0.68208,51000000.0
2005-05-12 16:53:00,0.6821,0.68215,0.68205,0.68212,54100000.0
2005-05-12 16:54:00,0.68207,0.68219,0.68206,0.68215,282899996.0
2005-05-12 16:55:00,0.68215,0.68216,0.68203,0.68214,224099999.0
2005-05-12 16:56:00,0.68217,0.68222,0.68213,0.68221,192700005.0
2005-05-12 16:57:00,0.68213,0.68218,0.68205,0.68212,208400003.0
2005-05-12 16:58:00,0.68194,0.68202,0.68191,0.68197,122699997.0
2005-05-12 16:59:00,0.68192,0.682,0.68178,0.68192,169600003.0
2005-05-12 17:00:00,0.68178,0.68196,0.68175,0.6819,245500000.0
2005-05-12 17:01:00,0.68195,0.68196,0.68187,0.68195,102800000.0
2005-05-12 17:02:00,0.6818,0.68187,0.68176,0.68187,149599999.0
2005-05-12 17:03:00,0.6818,0.6819,0.68173,0.6818,166900001.0
2005-05-12 17:04:00,0.68186,0.68186,0.68172,0.68176,180700002.0
2005-05-12 17:05:00,0.68168,0.68174,0.68165,0.68174,225299999.0
2005-05-12 17:06:00,0.68165,0.68165,0.68149,0.68162,127299998.0
2005-05-12 17:07:00,0.68146,0.68167,0.68145,0.68167,263200002.0
2005-05-12 17:08:00,0.68155,0.68158,0.68149,0.68158,151399997.0
2005-05-12 17:09:00,0.68151,0.68151,0.68137,0.68149,152500001.0
2005-05-12 17:10:00,0.68146,0.68151,0.68138,0.68151,113500001.0
2005-05-12 17:11:00,0.68146,0.68146,0.68137,0.68142,145200000.0
2005-05-12 17:12:00,0.6813,0.6814,0.68127,0.6814,257700006.0
2005-05-12 17:13:00,0.68146,0.68147,0.68135,0.68139,185199999.0
2005-05-12 17:14:00,0.68145,0.68148,0.68136,0.68148,96400001.0
2005-05-12 17:15:00,0.68148,0.68148,0.68139,0.68142,191600003.0
2005-05-12 17:16:00,0.68138,0.68138,0.68119,0.68137,123500000.0
2005-05-12 17:17:00,0.68139,0.68145,0.68134,0.68144,138400001.0
2005-05-12 17:18:00,0.68145,0.68151,0.68141,0.68151,181999999.0
2005-05-12 17:19:00,0.68151,0.68151,0.68137,0.68138,135999998.0
2005-05-12 17:20:00,0.68151,0.68152,0.68125,0.6813,169800000.0
2005-05-12 17:21:00,0.68122,0.68125,0.68103,0.6811,157799996.0
2005-05-12 17:22:00,0.68117,0.68118,0.681,0.68116,198599998.0
2005-05-12 17:23:00,0.68113,0.68115,0.68106,0.68114,172600002.0
2005-05-12 17:24:00,0.68114,0.68121,0.68103,0.68103,271900003.0
2005-05-12 17:25:00,0.68102,0.68115,0.68102,0.68112,162500001.0
2005-05-12 17:26:00,0.68117,0.68123,0.68111,0.68117,250299998.0
2005-05-12 17:27:00,0.68111,0.68124,0.6811,0.68124,100500001.0
2005-05-12 17:28:00,0.68132,0.68137,0.6812,0.68137,257299998.0
2005-05-12 17:29:00,0.6813,0.6813,0.68117,0.6812,95200000.0
2005-05-12 17:30:00,0.68128,0.68128,0.68117,0.68124,212199994.0
2005-05-12 17:31:00,0.68124,0.68124,0.68111,0.68114,96800000.0
2005-05-12 17:32:00,0.68124,0.68128,0.68112,0.68125,133899999.0
2005-05-12 17:33:00,0.68126,0.68127,0.68118,0.68127,170800000.0
2005-05-12 17:34:00,0.68114,0.68129,0.68114,0.68126,134499999.0
2005-05-12 17:35:00,0.68131,0.68131,0.68122,0.68125,137900000.0
2005-05-12 17:36:00,0.6813,0.6813,0.68122,0.68126,133299999.0
2005-05-12 17:37:00,0.68128,0.68133,0.68126,0.68131,127699997.0
2005-05-12 17:38:00,0.68131,0.68134,0.68128,0.68134,94800001.0
2005-05-12 17:39:00,0.68133,0.68135,0.6813,0.68131,146900000.0
2005-05-12 17:40:00,0.68119,0.68133,0.68119,0.68133,86000001.0
2005-05-12 17:41:00,0.6813,0.68132,0.68119,0.68132,91300001.0
2005-05-12 17:42:00,0.68127,0.68128,0.68123,0.68127,101200000.0
2005-05-12 17:43:00,0.68135,0.68135,0.6813,0.68132,93899998.0
2005-05-12 17:44:00,0.68139,0.68145,0.68137,0.68141,59000000.0
2005-05-12 17:45:00,0.68129,0.6813,0.68117,0.6813,315400001.0
2005-05-12 17:46:00,0.68137,0.68139,0.68127,0.68128,117200000.0
2005-05-12 17:47:00,0.68144,0.68149,0.68138,0.68145,208900005.0
2005-05-12 17:48:00,0.68147,0.68148,0.68141,0.68142,158099999.0
2005-05-12 17:49:00,0.68143,0.68145,0.68133,0.68137,110199998.0
2005-05-12 17:50:00,0.6814,0.6814,0.68127,0.68138,82900002.0
2005-05-12 17:51:00,0.68133,0.68138,0.68132,0.68136,103700002.0
2005-05-12 17:52:00,0.68133,0.68138,0.68132,0.68132,172799998.0
2005-05-12 17:53:00,0.68133,0.68135,0.68133,0.68133,73000002.0
2005-05-12 17:54:00,0.6813,0.6813,0.68118,0.6813,130000001.0
2005-05-12 17:55:00,0.68127,0.68127,0.68112,0.68124,143800000.0
2005-05-12 17:56:00,0.68125,0.68135,0.68123,0.68135,105300003.0
2005-05-12 17:57:00,0.6813,0.6813,0.68116,0.68122,175899998.0
2005-05-12 17:58:00,0.6813,0.6813,0.68118,0.68124,216199999.0
2005-05-12 17:59:00,0.68128,0.68128,0.6811,0.68115,209600005.0
2005-05-12 18:00:00,0.68115,0.68126,0.68108,0.68126,125900002.0
2005-05-12 18:01:00,0.68133,0.68133,0.68126,0.6813,1464500000.0
2005-05-12 18:02:00,0.68128,0.68136,0.68127,0.68129,1445099999.0
2005-05-12 18:03:00,0.68132,0.68134,0.68121,0.68129,1934200010.0
2005-05-12 18:04:00,0.68127,0.68132,0.68119,0.68127,851999999.0
2005-05-12 18:05:00,0.68126,0.68131,0.68117,0.68123,1166299999.0
2005-05-12 18:06:00,0.68121,0.68131,0.68118,0.68128,1792100002.0
2005-05-12 18:07:00,0.68133,0.68133,0.68113,0.68123,2051400006.0
2005-05-12 18:08:00,0.6811,0.6812,0.6811,0.6812,730400002.0
2005-05-12 18:09:00,0.68129,0.68138,0.68117,0.68138,730400002.0
2005-05-12 18:10:00,0.68119,0.68123,0.68112,0.68123,1169799998.0
2005-05-12 18:11:00,0.68115,0.68131,0.68107,0.68131,1227300003.0
2005-05-12 18:12:00,0.68123,0.68125,0.68106,0.68115,883699989.0
2005-05-12 18:13:00,0.68117,0.68124,0.68114,0.6812,1039899997.0
2005-05-12 18:14:00,0.68118,0.68118,0.68106,0.68107,1811900002.0
2005-05-12 18:15:00,0.6811,0.68112,0.68099,0.68106,2108299991.0
2005-05-12 18:16:00,0.68113,0.68113,0.68083,0.68092,1223700002.0
2005-05-12 18:17:00,0.68092,0.68101,0.68089,0.681,798100006.0
2005-05-12 18:18:00,0.68099,0.68099,0.68087,0.68092,720500003.0
2005-05-12 18:19:00,0.68099,0.68103,0.68089,0.68096,685400002.0
2005-05-12 18:20:00,0.68107,0.68108,0.68087,0.68108,630299996.0
2005-05-12 18:21:00,0.68099,0.68099,0.68086,0.68099,881100000.0
2005-05-12 18:22:00,0.68101,0.68101,0.68085,0.68097,953400005.0
2005-05-12 18:23:00,0.68087,0.68101,0.68085,0.68101,1295100003.0
2005-05-12 18:24:00,0.68094,0.68094,0.68075,0.68087,1007099995.0
2005-05-12 18:25:00,0.6808,0.68085,0.68065,0.68075,881900000.0
2005-05-12 18:26:00,0.68078,0.68079,0.68065,0.68078,1184199998.0
2005-05-12 18:27:00,0.68073,0.68079,0.68062,0.68076,720500000.0
2005-05-12 18:28:00,0.68075,0.68079,0.68058,0.68079,624299997.0
2005-05-12 18:29:00,0.68077,0.68078,0.68062,0.68078,985999997.0
2005-05-12 18:30:00,0.68075,0.6808,0.68066,0.6808,709999999.0
2005-05-12 18:31:00,0.68078,0.68078,0.68068,0.68068,603200003.0
2005-05-12 18:32:00,0.68058,0.68067,0.68055,0.68059,741400001.0
2005-05-12 18:33:00,0.68059,0.68072,0.68056,0.68072,822299994.0
2005-05-12 18:34:00,0.68068,0.68071,0.68054,0.68067,1073499999.0
2005-05-12 18:35:00,0.68057,0.68075,0.68057,0.68075,533800002.0
2005-05-12 18:36:00,0.68081,0.68084,0.68075,0.68076,110700000.0
2005-05-12 18:37:00,0.68081,0.68089,0.68076,0.68089,380799995.0
2005-05-12 18:38:00,0.68083,0.6809,0.68078,0.6809,335999994.0
2005-05-12 18:39:00,0.68093,0.68093,0.68077,0.68083,569999994.0
2005-05-12 18:40:00,0.68093,0.681,0.68079,0.681,313400007.0
2005-05-12 18:41:00,0.68093,0.68102,0.68093,0.68097,724900003.0
2005-05-12 18:42:00,0.68095,0.68095,0.68078,0.6809,314199998.0
2005-05-12 18:43:00,0.68086,0.6809,0.68076,0.68086,227099999.0
2005-05-12 18:44:00,0.68085,0.68095,0.68079,0.68079,697199997.0
2005-05-12 18:45:00,0.68078,0.68089,0.68073,0.68079,477600001.0
2005-05-12 18:46:00,0.68089,0.68091,0.68084,0.68086,95600000.0
2005-05-12 18:47:00,0.68084,0.68084,0.68062,0.68077,272299998.0
2005-05-12 18:48:00,0.68064,0.68081,0.68064,0.68075,360800000.0
2005-05-12 18:49:00,0.68073,0.68078,0.68069,0.68075,221800001.0
2005-05-12 18:50:00,0.68075,0.68087,0.6807,0.68086,106200001.0
2005-05-12 18:51:00,0.6807,0.68078,0.6807,0.68078,355800000.0
2005-05-12 18:52:00,0.68082,0.68085,0.68069,0.68082,360900001.0
2005-05-12 18:53:00,0.6809,0.6809,0.68075,0.68077,589500001.0
2005-05-12 18:54:00,0.68077,0.68092,0.68072,0.68088,199499995.0
2005-05-12 18:55:00,0.68086,0.68088,0.68073,0.68088,616399996.0
2005-05-12 18:56:00,0.68091,0.68091,0.68079,0.6809,470199996.0
2005-05-12 18:57:00,0.68085,0.68088,0.68074,0.68082,419099995.0
2005-05-12 18:58:00,0.68079,0.68091,0.68075,0.68086,772399996.0
2005-05-12 18:59:00,0.68085,0.68092,0.68085,0.68085,639399992.0
2005-05-12 19:00:00,0.68078,0.6809,0.68075,0.6809,449300007.0
2005-05-12 19:01:00,0.68084,0.68102,0.6808,0.68097,132799999.0
2005-05-12 19:02:00,0.68097,0.68097,0.68084,0.68095,497200009.0
2005-05-12 19:03:00,0.68098,0.68103,0.68087,0.681,583900000.0
2005-05-12 19:04:00,0.68104,0.68107,0.681,0.681,360400004.0
2005-05-12 19:05:00,0.681,0.68103,0.68087,0.68097,376700003.0
2005-05-12 19:06:00,0.68092,0.68103,0.68092,0.68097,761299994.0
2005-05-12 19:07:00,0.68101,0.68103,0.68097,0.68101,342100003.0
2005-05-12 19:08:00,0.68105,0.68105,0.68086,0.68097,979099991.0
2005-05-12 19:09:00,0.681,0.68109,0.68093,0.68108,471200000.0
2005-05-12 19:10:00,0.68108,0.68111,0.68101,0.68102,459799998.0
2005-05-12 19:11:00,0.68099,0.68108,0.68095,0.68108,230900002.0
2005-05-12 19:12:00,0.68108,0.6811,0.68092,0.68092,295000006.0
2005-05-12 19:13:00,0.68108,0.68121,0.68102,0.68116,426000001.0
2005-05-12 19:14:00,0.68118,0.6813,0.6811,0.6813,371299996.0
2005-05-12 19:15:00,0.68131,0.68133,0.68116,0.68122,536499998.0
2005-05-12 19:16:00,0.68123,0.6813,0.6812,0.6813,200400002.0
2005-05-12 19:17:00,0.6813,0.68136,0.68124,0.6813,356499997.0
2005-05-12 19:18:00,0.68115,0.68135,0.68115,0.68135,227899997.0
2005-05-12 19:19:00,0.68135,0.68138,0.68132,0.68135,622100001.0
2005-05-12 19:20:00,0.68133,0.68139,0.68133,0.68137,278700000.0
2005-05-12 19:21:00,0.68139,0.68139,0.68124,0.68134,293200001.0
2005-05-12 19:22:00,0.68136,0.68139,0.68134,0.68135,307399997.0
2005-05-12 19:23:00,0.68133,0.68139,0.68132,0.68136,241300003.0
2005-05-12 19:24:00,0.68135,0.68138,0.68135,0.68138,191900001.0
2005-05-12 19:25:00,0.68123,0.68152,0.68123,0.68148,162700000.0
2005-05-12 19:26:00,0.68135,0.68135,0.68117,0.68125,370999998.0
2005-05-12 19:27:00,0.68119,0.68123,0.68105,0.68123,689499999.0
2005-05-12 19:28:00,0.68116,0.68123,0.68113,0.68123,277299997.0
2005-05-12 19:29:00,0.6812,0.6812,0.68113,0.68115,395200006.0
2005-05-12 19:30:00,0.6811,0.6811,0.68098,0.6811,720100003.0
2005-05-12 19:31:00,0.68109,0.68114,0.68095,0.68113,748999995.0
2005-05-12 19:32:00,0.68115,0.68115,0.68099,0.68103,545599994.0
2005-05-12 19:33:00,0.68099,0.68106,0.68096,0.68106,280199997.0
2005-05-12 19:34:00,0.68104,0.68117,0.68099,0.68114,414999998.0
2005-05-12 19:35:00,0.68115,0.68122,0.68106,0.68122,564099997.0
2005-05-12 19:36:00,0.6812,0.68124,0.68115,0.68117,417500005.0
2005-05-12 19:37:00,0.68114,0.68121,0.68106,0.68121,326799996.0
2005-05-12 19:38:00,0.6812,0.68121,0.68111,0.68121,265700001.0
2005-05-12 19:39:00,0.68125,0.6813,0.68124,0.6813,957200002.0
2005-05-12 19:40:00,0.68127,0.68133,0.68127,0.68127,478900008.0
2005-05-12 19:41:00,0.68125,0.68129,0.68113,0.68128,482699995.0
2005-05-12 19:42:00,0.68133,0.68135,0.6813,0.68135,308999996.0
2005-05-12 19:43:00,0.68135,0.68135,0.68135,0.68135,140899996.0
2005-05-12 19:44:00,0.68132,0.68134,0.6812,0.68122,390300006.0
2005-05-12 19:45:00,0.68125,0.68128,0.68113,0.68113,195800001.0
2005-05-12 19:46:00,0.6812,0.6813,0.6812,0.6813,188199996.0
2005-05-12 19:47:00,0.68127,0.68127,0.68121,0.68126,170199999.0
2005-05-12 19:48:00,0.68136,0.68136,0.68132,0.68134,136599998.0
2005-05-12 19:49:00,0.68129,0.68134,0.68115,0.68134,358500003.0
2005-05-12 19:50:00,0.68135,0.68135,0.68129,0.68131,454100000.0
2005-05-12 19:51:00,0.68129,0.68129,0.6812,0.68122,279500004.0
2005-05-12 19:52:00,0.68122,0.6813,0.68122,0.68129,162900000.0
2005-05-12 19:53:00,0.68128,0.68133,0.68125,0.68133,153799998.0
2005-05-12 19:54:00,0.68133,0.68139,0.68128,0.68133,276799998.0
2005-05-12 19:55:00,0.68139,0.68139,0.68126,0.68134,102499999.0
2005-05-12 19:56:00,0.68117,0.68128,0.68117,0.68128,136900001.0
2005-05-12 19:57:00,0.6813,0.6813,0.68122,0.68128,614300001.0
2005-05-12 19:58:00,0.68128,0.6813,0.68127,0.68127,379500000.0
2005-05-12 19:59:00,0.68127,0.68138,0.68127,0.68136,508600001.0
2005-05-12 20:00:00,0.68141,0.68141,0.68129,0.68129,165800003.0
2005-05-12 20:01:00,0.68128,0.68131,0.68107,0.68121,263699999.0
2005-05-12 20:02:00,0.68116,0.68123,0.6811,0.68123,238100002.0
2005-05-12 20:03:00,0.68112,0.68112,0.68098,0.68108,139600002.0
2005-05-12 20:04:00,0.68109,0.68109,0.68105,0.68109,108900001.0
2005-05-12 20:05:00,0.68102,0.68102,0.6809,0.68102,179699999.0
2005-05-12 20:06:00,0.68089,0.68105,0.68089,0.68101,76199999.0
2005-05-12 20:07:00,0.68088,0.68102,0.68088,0.681,187600004.0
2005-05-12 20:08:00,0.681,0.68102,0.68097,0.681,560299999.0
2005-05-12 20:09:00,0.68091,0.68106,0.68089,0.68102,288100005.0
2005-05-12 20:10:00,0.68088,0.68098,0.68088,0.68098,144399998.0
2005-05-12 20:11:00,0.6809,0.68102,0.68089,0.68098,263100000.0
2005-05-12 20:12:00,0.68098,0.68099,0.68087,0.68099,966200009.0
2005-05-12 20:13:00,0.68102,0.6811,0.68091,0.6811,437900005.0
2005-05-12 20:14:00,0.68106,0.68107,0.68089,0.68106,233600000.0
2005-05-12 20:15:00,0.6811,0.68112,0.68096,0.6811,624600006.0
2005-05-12 20:16:00,0.68113,0.68113,0.68091,0.68111,552500003.0
2005-05-12 20:17:00,0.68106,0.68109,0.68103,0.68109,114400000.0
2005-05-12 20:18:00,0.68102,0.68102,0.6809,0.68095,345099998.0
2005-05-12 20:19:00,0.68087,0.68102,0.68087,0.68096,676299999.0
2005-05-12 20:20:00,0.68098,0.68105,0.68091,0.68101,561199996.0
2005-05-12 20:21:00,0.681,0.68106,0.68092,0.68106,141899996.0
2005-05-12 20:22:00,0.68113,0.68115,0.6811,0.68115,212400000.0
2005-05-12 20:23:00,0.68115,0.68117,0.68113,0.68115,603399994.0
2005-05-12 20:24:00,0.6811,0.6812,0.68104,0.68112,319800003.0
2005-05-12 20:25:00,0.68105,0.68113,0.68085,0.68096,456099994.0
2005-05-12 20:26:00,0.68086,0.68098,0.68086,0.68095,790700005.0
2005-05-12 20:27:00,0.68088,0.68097,0.68088,0.68095,462699998.0
2005-05-12 20:28:00,0.68106,0.68106,0.68092,0.68103,657200010.0
2005-05-12 20:29:00,0.68094,0.68106,0.68088,0.681,571900005.0
2005-05-12 20:30:00,0.68101,0.68103,0.68091,0.68103,1856799998.0
2005-05-12 20:31:00,0.6811,0.68111,0.68098,0.68103,1076500001.0
2005-05-12 20:32:00,0.68107,0.68113,0.68104,0.68107,1618500001.0
2005-05-12 20:33:00,0.6811,0.68125,0.6811,0.68116,327199998.0
2005-05-12 20:34:00,0.68114,0.68126,0.68114,0.68117,405699997.0
2005-05-12 20:35:00,0.68116,0.68123,0.68103,0.68123,274599997.0
2005-05-12 20:36:00,0.68122,0.68122,0.68105,0.68117,335299996.0
2005-05-12 20:37:00,0.68117,0.6812,0.68106,0.68119,682099996.0
2005-05-12 20:38:00,0.68115,0.68125,0.68112,0.68118,658300003.0
2005-05-12 20:39:00,0.68115,0.68123,0.68104,0.68115,387500000.0
2005-05-12 20:40:00,0.68112,0.68116,0.68105,0.68116,336400002.0
2005-05-12 20:41:00,0.6812,0.68125,0.68101,0.68118,330699999.0
2005-05-12 20:42:00,0.68114,0.6812,0.68107,0.6812,195800004.0
2005-05-12 20:43:00,0.681,0.6811,0.68096,0.68102,628699996.0
2005-05-12 20:44:00,0.68097,0.68104,0.68093,0.681,979400005.0
2005-05-12 20:45:00,0.68108,0.68108,0.68094,0.68095,553299996.0
2005-05-12 20:46:00,0.68105,0.68111,0.681,0.68104,194499997.0
2005-05-12 20:47:00,0.68099,0.68106,0.6809,0.681,436000001.0
2005-05-12 20:48:00,0.68087,0.68101,0.68087,0.68093,1022399995.0
2005-05-12 20:49:00,0.681,0.681,0.68089,0.681,253500002.0
2005-05-12 20:50:00,0.68099,0.68106,0.6809,0.68106,1187799999.0
2005-05-12 20:51:00,0.68098,0.68098,0.68072,0.68082,349000000.0
2005-05-12 20:52:00,0.6809,0.68103,0.6807,0.68103,539000000.0
2005-05-12 20:53:00,0.68103,0.68103,0.68085,0.68096,826699997.0
2005-05-12 20:54:00,0.68102,0.68102,0.68079,0.68079,777599999.0
2005-05-12 20:55:00,0.68087,0.68091,0.68075,0.68083,552700002.0
2005-05-12 20:56:00,0.68085,0.68094,0.68077,0.68085,1127400000.0
2005-05-12 20:57:00,0.68083,0.68096,0.68083,0.68089,969799995.0
2005-05-12 20:58:00,0.68086,0.68094,0.68071,0.68081,887699999.0
2005-05-12 20:59:00,0.68082,0.68089,0.6808,0.68088,1787299993.0
2005-05-12 21:00:00,0.68086,0.68093,0.68077,0.68091,1347199997.0
2005-05-12 21:01:00,0.6809,0.68095,0.6808,0.68095,1102899996.0
2005-05-12 21:02:00,0.681,0.681,0.68095,0.68097,471200005.0
2005-05-12 21:03:00,0.68089,0.68092,0.68081,0.68081,617600004.0
2005-05-12 21:04:00,0.68079,0.68094,0.68079,0.68094,433000002.0
2005-05-12 21:05:00,0.68094,0.68097,0.68078,0.68089,547900006.0
2005-05-12 21:06:00,0.6808,0.68088,0.68075,0.68088,542500001.0
2005-05-12 21:07:00,0.68082,0.68089,0.68075,0.68089,265499996.0
2005-05-12 21:08:00,0.68091,0.68094,0.68085,0.68087,113199999.0
2005-05-12 21:09:00,0.68088,0.68088,0.6808,0.68085,431599999.0
2005-05-12 21:10:00,0.68088,0.68088,0.68072,0.68075,170799997.0
2005-05-12 21:11:00,0.68078,0.68082,0.68069,0.68082,226200003.0
2005-05-12 21:12:00,0.68069,0.68075,0.6806,0.68071,212000000.0
2005-05-12 21:13:00,0.68068,0.68081,0.68068,0.68072,327599999.0
2005-05-12 21:14:00,0.68062,0.68075,0.68061,0.68075,596800005.0
2005-05-12 21:15:00,0.68076,0.68077,0.68057,0.68065,429200001.0
2005-05-12 21:16:00,0.68056,0.6807,0.68056,0.68069,511599999.0
2005-05-12 21:17:00,0.68062,0.68071,0.68059,0.68062,194199999.0
2005-05-12 21:18:00,0.6806,0.68069,0.6806,0.68062,212399998.0
2005-05-12 21:19:00,0.68061,0.6807,0.68061,0.6807,433600002.0
2005-05-12 21:20:00,0.68054,0.6807,0.68054,0.68066,1198299988.0
2005-05-12 21:21:00,0.68068,0.68068,0.68053,0.68063,222100003.0
2005-05-12 21:22:00,0.68061,0.68066,0.68057,0.68065,799600009.0
2005-05-12 21:23:00,0.68062,0.68062,0.68055,0.68055,15200000.0
2005-05-12 21:24:00,0.68056,0.68062,0.68056,0.6806,157599998.0
2005-05-12 21:25:00,0.68066,0.68074,0.68046,0.68054,229999998.0
2005-05-12 21:26:00,0.6806,0.6806,0.6805,0.68051,128600000.0
2005-05-12 21:27:00,0.68055,0.68055,0.68053,0.68055,257500004.0
2005-05-12 21:28:00,0.68055,0.68057,0.6805,0.68053,377600000.0
2005-05-12 21:29:00,0.68053,0.68058,0.68051,0.68058,107300000.0
2005-05-12 21:30:00,0.68051,0.68058,0.68044,0.68058,104000003.0
2005-05-12 21:31:00,0.68055,0.68055,0.68045,0.68048,232200000.0
2005-05-12 21:32:00,0.68043,0.68054,0.68043,0.6805,565000006.0
2005-05-12 21:33:00,0.68052,0.68058,0.68047,0.68052,268699999.0
2005-05-12 21:34:00,0.68048,0.68057,0.68048,0.68053,715500002.0
2005-05-12 21:35:00,0.68056,0.68059,0.68053,0.68058,161100004.0
2005-05-12 21:36:00,0.6806,0.68067,0.6806,0.68061,66299999.0
2005-05-12 21:37:00,0.68066,0.68071,0.6806,0.68065,271399999.0
2005-05-12 21:38:00,0.68062,0.68072,0.6806,0.68072,174199999.0
2005-05-12 21:39:00,0.6807,0.68077,0.6807,0.68077,113099995.0
2005-05-12 21:40:00,0.68071,0.68075,0.68059,0.68059,256799998.0
2005-05-12 21:41:00,0.68071,0.68079,0.68068,0.68079,140500001.0
2005-05-12 21:42:00,0.68076,0.6808,0.68069,0.6808,179299997.0
2005-05-12 21:43:00,0.68071,0.68085,0.68068,0.68082,397699997.0
2005-05-12 21:44:00,0.68081,0.68081,0.68072,0.68072,275600000.0
2005-05-12 21:45:00,0.68085,0.68085,0.68085,0.68085,56400000.0
2005-05-12 21:46:00,0.68085,0.68085,0.68085,0.68085,490200003.0
2005-05-12 21:47:00,0.68083,0.68083,0.68067,0.68082,272999999.0
2005-05-12 21:48:00,0.68084,0.68084,0.68076,0.68077,155400001.0
2005-05-12 21:49:00,0.6807,0.6807,0.68061,0.68068,186999997.0
2005-05-12 21:50:00,0.68074,0.68074,0.68068,0.68073,110800001.0
2005-05-12 21:51:00,0.68075,0.68077,0.68069,0.68073,305000000.0
2005-05-12 21:52:00,0.68068,0.68076,0.68068,0.6807,114600002.0
2005-05-12 21:53:00,0.68077,0.68082,0.68077,0.68082,53300001.0
2005-05-12 21:54:00,0.68083,0.68085,0.6808,0.68083,271600003.0
2005-05-12 21:55:00,0.68081,0.68081,0.68073,0.68078,146100001.0
2005-05-12 21:56:00,0.68083,0.68085,0.6808,0.68083,250100003.0
2005-05-12 21:57:00,0.68085,0.68088,0.68075,0.68086,245899998.0
2005-05-12 21:58:00,0.68084,0.68084,0.68078,0.68083,138500003.0
2005-05-12 21:59:00,0.68079,0.68081,0.68069,0.6808,497000004.0
2005-05-12 22:00:00,0.68078,0.68078,0.68062,0.68071,213499995.0
2005-05-12 22:01:00,0.68075,0.68075,0.68065,0.68073,215999999.0
2005-05-12 22:02:00,0.68075,0.6808,0.68073,0.68075,475799999.0
2005-05-12 22:03:00,0.68073,0.68073,0.68064,0.68071,347999998.0
2005-05-12 22:04:00,0.68073,0.68077,0.68066,0.68069,290200003.0
2005-05-12 22:05:00,0.68067,0.68075,0.68067,0.68071,154499998.0
2005-05-12 22:06:00,0.68074,0.68076,0.68066,0.68066,195699999.0
2005-05-12 22:07:00,0.68068,0.68075,0.68068,0.68075,190800004.0
2005-05-12 22:08:00,0.68074,0.68078,0.68065,0.68071,246499996.0
2005-05-12 22:09:00,0.68071,0.68078,0.68066,0.68078,183899998.0
2005-05-12 22:10:00,0.68074,0.6808,0.68073,0.68073,207899997.0
2005-05-12 22:11:00,0.68078,0.68078,0.68072,0.68075,67599998.0
2005-05-12 22:12:00,0.68076,0.68076,0.68064,0.68074,476899997.0
2005-05-12 22:13:00,0.68068,0.68072,0.68067,0.68067,77799999.0
2005-05-12 22:14:00,0.68072,0.68072,0.6807,0.68071,60600001.0
2005-05-12 22:15:00,0.68069,0.68071,0.68061,0.68065,461400006.0
2005-05-12 22:16:00,0.68067,0.6807,0.68063,0.68067,608100001.0
2005-05-12 22:17:00,0.68063,0.68073,0.6806,0.68073,213899995.0
2005-05-12 22:18:00,0.68054,0.68066,0.68054,0.68062,162900001.0
2005-05-12 22:19:00,0.6807,0.6807,0.68062,0.68066,119099998.0
2005-05-12 22:20:00,0.68059,0.68059,0.68044,0.68044,87700001.0
2005-05-12 22:21:00,0.68056,0.68066,0.68053,0.68063,394999996.0
2005-05-12 22:22:00,0.68066,0.68069,0.68061,0.68068,286100000.0
2005-05-12 22:23:00,0.68069,0.68083,0.68069,0.68073,474400000.0
2005-05-12 22:24:00,0.68072,0.68072,0.68057,0.6807,285600000.0
2005-05-12 22:25:00,0.6805,0.68063,0.6805,0.68063,351100001.0
2005-05-12 22:26:00,0.68063,0.68069,0.68056,0.68062,339699993.0
2005-05-12 22:27:00,0.68061,0.68064,0.6806,0.68064,119800000.0
2005-05-12 22:28:00,0.68064,0.68065,0.68056,0.68063,185400002.0
2005-05-12 22:29:00,0.68068,0.68068,0.6806,0.68064,349100003.0
2005-05-12 22:30:00,0.68058,0.6806,0.68057,0.68057,100599998.0
2005-05-12 22:31:00,0.68054,0.68054,0.68046,0.68052,96500002.0
2005-05-12 22:32:00,0.68058,0.68058,0.68055,0.68055,199699999.0
2005-05-12 22:33:00,0.68054,0.68061,0.68046,0.68061,140000002.0
2005-05-12 22:34:00,0.68061,0.68061,0.68055,0.68055,271700001.0
2005-05-12 22:35:00,0.68053,0.68057,0.68043,0.68057,275899992.0
2005-05-12 22:36:00,0.68058,0.68058,0.68051,0.68058,157299999.0
2005-05-12 22:37:00,0.68052,0.68052,0.68037,0.68043,361899995.0
2005-05-12 22:38:00,0.68048,0.68052,0.68035,0.68052,38800000.0
2005-05-12 22:39:00,0.68032,0.6804,0.68027,0.6804,296000001.0
2005-05-12 22:40:00,0.68033,0.68035,0.6802,0.68029,321499998.0
2005-05-12 22:41:00,0.68023,0.68043,0.68023,0.68041,183800005.0
2005-05-12 22:42:00,0.6804,0.68044,0.68034,0.6804,292699998.0
2005-05-12 22:43:00,0.68051,0.68051,0.68034,0.68047,92100001.0
2005-05-12 22:44:00,0.68041,0.68048,0.68035,0.68048,199999996.0
2005-05-12 22:45:00,0.68049,0.68049,0.68029,0.68038,95900000.0
2005-05-12 22:46:00,0.68043,0.68046,0.68035,0.68046,105299998.0
2005-05-12 22:47:00,0.68049,0.68049,0.68018,0.68018,125499999.0
2005-05-12 22:48:00,0.68025,0.68051,0.68025,0.68041,275000007.0
2005-05-12 22:49:00,0.6806,0.68062,0.68035,0.68035,113199998.0
2005-05-12 22:50:00,0.6805,0.6805,0.68043,0.68045,70899998.0
2005-05-12 22:51:00,0.68052,0.68063,0.68049,0.68063,92400003.0
2005-05-12 22:52:00,0.68058,0.68066,0.68058,0.68062,100100000.0
2005-05-12 22:53:00,0.68058,0.68062,0.68054,0.68061,103799998.0
2005-05-12 22:54:00,0.6806,0.68063,0.68055,0.68061,154899996.0
2005-05-12 22:55:00,0.68064,0.68067,0.68062,0.68062,129600003.0
2005-05-12 22:56:00,0.68058,0.68058,0.68052,0.68057,57900000.0
2005-05-12 22:57:00,0.68053,0.68053,0.68044,0.68047,151500000.0
2005-05-12 22:58:00,0.68052,0.68055,0.68043,0.68046,401499997.0
2005-05-12 22:59:00,0.68047,0.68053,0.68035,0.68035,339400000.0
2005-05-12 23:00:00,0.68017,0.68053,0.68017,0.68046,124999998.0
2005-05-12 23:01:00,0.68031,0.68044,0.6801,0.6801,85500001.0
2005-05-12 23:02:00,0.6801,0.68023,0.67999,0.68015,144400002.0
2005-05-12 23:03:00,0.6801,0.6801,0.67942,0.67956,103899999.0
2005-05-12 23:04:00,0.67966,0.6799,0.6795,0.6799,132600001.0
2005-05-12 23:05:00,0.67987,0.67989,0.67957,0.67965,172999997.0
2005-05-12 23:06:00,0.67977,0.67997,0.67973,0.67997,251800002.0
2005-05-12 23:07:00,0.67988,0.68002,0.67979,0.67993,112700001.0
2005-05-12 23:08:00,0.67995,0.68004,0.67978,0.67992,274699997.0
2005-05-12 23:09:00,0.68,0.68005,0.67982,0.67994,274800002.0
2005-05-12 23:10:00,0.6799,0.67998,0.6797,0.67975,73600000.0
2005-05-12 23:11:00,0.67982,0.68,0.6798,0.67992,224800000.0
2005-05-12 23:12:00,0.67988,0.68003,0.67974,0.67992,111200000.0
2005-05-12 23:13:00,0.67986,0.68007,0.67979,0.67997,207200001.0
2005-05-12 23:14:00,0.67998,0.68001,0.67955,0.67955,84600000.0
2005-05-12 23:15:00,0.67975,0.67982,0.67947,0.67952,257700002.0
2005-05-12 23:16:00,0.67942,0.67957,0.67935,0.67956,163300002.0
2005-05-12 23:17:00,0.67965,0.67982,0.67957,0.67982,212299996.0
2005-05-12 23:18:00,0.67978,0.68,0.6797,0.67975,208599999.0
2005-05-12 23:19:00,0.6799,0.67994,0.67969,0.67989,77700001.0
2005-05-12 23:20:00,0.67976,0.67991,0.67969,0.67988,139199999.0
2005-05-12 23:21:00,0.67985,0.67994,0.67974,0.67993,235700000.0
2005-05-12 23:22:00,0.68007,0.6802,0.67982,0.67982,251100000.0
2005-05-12 23:23:00,0.68,0.68016,0.67995,0.67996,165299999.0
2005-05-12 23:24:00,0.67989,0.68012,0.67989,0.68003,258600001.0
2005-05-12 23:25:00,0.67992,0.68003,0.67978,0.67988,179999998.0
2005-05-12 23:26:00,0.67972,0.67991,0.67962,0.67988,208699997.0
2005-05-12 23:27:00,0.6797,0.67991,0.67965,0.67988,117599999.0
2005-05-12 23:28:00,0.67917,0.67983,0.67917,0.67981,194900000.0
2005-05-12 23:29:00,0.67965,0.6799,0.67965,0.67975,106000002.0
2005-05-12 23:30:00,0.67961,0.6799,0.67959,0.67986,179299998.0
2005-05-12 23:31:00,0.67983,0.67997,0.6798,0.67997,139599996.0
2005-05-12 23:32:00,0.67982,0.67997,0.67976,0.67991,181399998.0
2005-05-12 23:33:00,0.67985,0.67991,0.67969,0.67981,133699998.0
2005-05-12 23:34:00,0.67975,0.67988,0.67969,0.67984,183899997.0
2005-05-12 23:35:00,0.67973,0.67984,0.67973,0.67979,191900000.0
2005-05-12 23:36:00,0.6796,0.67966,0.6796,0.67966,64599999.0
2005-05-12 23:37:00,0.67977,0.67977,0.67972,0.67972,74399998.0
2005-05-12 23:38:00,0.6797,0.67977,0.6797,0.67971,102300001.0
2005-05-12 23:39:00,0.67973,0.67973,0.67964,0.67972,154799998.0
2005-05-12 23:40:00,0.67979,0.67979,0.67979,0.67979,61400002.0
2005-05-12 23:41:00,0.67982,0.67984,0.6798,0.6798,168200002.0
2005-05-12 23:42:00,0.67983,0.67983,0.67962,0.67974,145700001.0
2005-05-12 23:43:00,0.67986,0.67986,0.67959,0.67964,154200002.0
2005-05-12 23:44:00,0.67965,0.67977,0.67965,0.67977,90399998.0
2005-05-12 23:45:00,0.67973,0.67973,0.67954,0.67955,293000001.0
2005-05-12 23:46:00,0.67978,0.67983,0.67974,0.67977,78900002.0
2005-05-12 23:47:00,0.67977,0.67977,0.67976,0.67976,67200002.0
2005-05-12 23:48:00,0.6798,0.6798,0.67975,0.6798,117799999.0
2005-05-12 23:49:00,0.67967,0.6799,0.67967,0.67985,62899999.0
2005-05-12 23:50:00,0.67994,0.67994,0.67969,0.67983,131599999.0
2005-05-12 23:51:00,0.67987,0.67987,0.67983,0.67983,33400001.0
2005-05-12 23:52:00,0.67978,0.67989,0.67969,0.67983,195499998.0
2005-05-12 23:53:00,0.67985,0.67985,0.6797,0.67971,125800004.0
2005-05-12 23:54:00,0.67985,0.67992,0.67982,0.67982,121200001.0
2005-05-12 23:55:00,0.67987,0.67988,0.67983,0.67985,112200001.0
2005-05-12 23:56:00,0.67986,0.67994,0.67986,0.67988,280599999.0
2005-05-12 23:57:00,0.67974,0.67974,0.67967,0.67967,162700000.0
2005-05-12 23:58:00,0.67968,0.67977,0.67949,0.67977,78299997.0
2005-05-12 23:59:00,0.67984,0.67988,0.67979,0.67988,202699996.0
2005-05-13 00:00:00,0.67986,0.67991,0.67973,0.67973,121199998.0
2005-05-13 00:01:00,0.67998,0.68004,0.67981,0.67986,68499999.0
2005-05-13 00:02:00,0.67977,0.67982,0.67971,0.67981,159799997.0
2005-05-13 00:03:00,0.67993,0.67997,0.67993,0.67995,194900002.0
2005-05-13 00:04:00,0.67992,0.67992,0.67991,0.67991,53700000.0
2005-05-13 00:05:00,0.67992,0.67992,0.6799,0.67991,81900000.0
2005-05-13 00:06:00,0.67988,0.67993,0.67987,0.6799,304900000.0
2005-05-13 00:07:00,0.67988,0.67998,0.67988,0.67994,290999999.0
2005-05-13 00:08:00,0.67967,0.67993,0.67967,0.67993,178000002.0
2005-05-13 00:09:00,0.68003,0.68007,0.67981,0.67982,179799996.0
2005-05-13 00:10:00,0.68,0.68005,0.67985,0.67996,215600000.0
2005-05-13 00:11:00,0.68001,0.68004,0.67995,0.68004,159600003.0
2005-05-13 00:12:00,0.68002,0.68008,0.67982,0.68002,262999999.0
2005-05-13 00:13:00,0.68001,0.68001,0.67977,0.67994,81700000.0
2005-05-13 00:14:00,0.67997,0.67997,0.67986,0.67995,50500001.0
2005-05-13 00:15:00,0.68009,0.6801,0.68004,0.6801,56400000.0
2005-05-13 00:16:00,0.67999,0.68005,0.67984,0.68005,195399998.0
2005-05-13 00:17:00,0.6801,0.6801,0.68007,0.68008,162300001.0
2005-05-13 00:18:00,0.68006,0.68015,0.67997,0.68015,148599999.0
2005-05-13 00:19:00,0.67996,0.67999,0.67996,0.67999,20700000.0
2005-05-13 00:20:00,0.67988,0.67988,0.67982,0.67982,84000002.0
2005-05-13 00:21:00,0.68012,0.68012,0.6801,0.6801,79100000.0
2005-05-13 00:22:00,0.68002,0.68006,0.67985,0.68006,56699999.0
2005-05-13 00:23:00,0.68005,0.68008,0.67985,0.68008,150000003.0
2005-05-13 00:24:00,0.68016,0.68019,0.68013,0.68013,131500000.0
2005-05-13 00:25:00,0.68015,0.68018,0.68009,0.68018,186100000.0
2005-05-13 00:26:00,0.68012,0.68018,0.68012,0.68018,116599997.0
2005-05-13 00:27:00,0.68012,0.68012,0.67983,0.67999,179399997.0
2005-05-13 00:28:00,0.6801,0.68018,0.68,0.68018,101599998.0
2005-05-13 00:29:00,0.68025,0.68025,0.68017,0.68017,194500000.0
2005-05-13 00:30:00,0.68025,0.68034,0.68025,0.68029,103200001.0
2005-05-13 00:31:00,0.6803,0.68033,0.6803,0.68033,45600001.0
2005-05-13 00:32:00,0.68034,0.68034,0.68027,0.68029,136099997.0
2005-05-13 00:33:00,0.6802,0.68032,0.6802,0.68032,191500005.0
2005-05-13 00:34:00,0.6802,0.68027,0.6802,0.68025,117700002.0
2005-05-13 00:35:00,0.68018,0.68018,0.67994,0.67994,135600003.0
2005-05-13 00:36:00,0.67998,0.68024,0.67998,0.68006,101500003.0
2005-05-13 00:37:00,0.68005,0.68005,0.68002,0.68002,15100000.0
2005-05-13 00:38:00,0.67999,0.68007,0.67987,0.68005,73299999.0
2005-05-13 00:39:00,0.68012,0.68025,0.67989,0.68025,147800000.0
2005-05-13 00:40:00,0.68017,0.6802,0.68005,0.68005,78100001.0
2005-05-13 00:41:00,0.68004,0.68023,0.68004,0.68023,161800001.0
2005-05-13 00:42:00,0.68017,0.68017,0.67997,0.68009,137000001.0
2005-05-13 00:43:00,0.68018,0.68018,0.68006,0.68013,56500001.0
2005-05-13 00:44:00,0.68023,0.68023,0.68015,0.68018,66200000.0
2005-05-13 00:45:00,0.68018,0.68018,0.68018,0.68018,7900000.0
2005-05-13 00:46:00,0.6799,0.68009,0.6799,0.67995,93000001.0
2005-05-13 00:47:00,0.6799,0.68009,0.6799,0.68009,66099999.0
2005-05-13 00:48:00,0.68015,0.68016,0.68006,0.68016,46499999.0
2005-05-13 00:49:00,0.68017,0.68017,0.68,0.68008,173000003.0
2005-05-13 00:50:00,0.67993,0.68006,0.67989,0.67995,210600001.0
2005-05-13 00:51:00,0.67989,0.67996,0.67978,0.67987,127600003.0
2005-05-13 00:52:00,0.6799,0.6799,0.67974,0.67974,53600000.0
2005-05-13 00:53:00,0.67988,0.67988,0.67968,0.67983,73599998.0
2005-05-13 00:54:00,0.67981,0.67981,0.67973,0.67978,127200001.0
2005-05-13 00:55:00,0.67997,0.68003,0.67986,0.6799,167200001.0
2005-05-13 00:56:00,0.67987,0.67994,0.67981,0.67993,124199998.0
2005-05-13 00:57:00,0.67992,0.67998,0.6798,0.67998,206000002.0
2005-05-13 00:58:00,0.67997,0.68014,0.67994,0.68014,118500000.0
2005-05-13 00:59:00,0.6802,0.6802,0.68017,0.68017,19100001.0
2005-05-13 01:00:00,0.68009,0.68009,0.67993,0.67997,179600001.0
2005-05-13 01:01:00,0.67997,0.68,0.67988,0.67991,217300001.0
2005-05-13 01:02:00,0.67989,0.68,0.67969,0.68,117199998.0
2005-05-13 01:03:00,0.67994,0.68011,0.67991,0.68008,150999998.0
2005-05-13 01:04:00,0.68015,0.68015,0.68001,0.68008,194099999.0
2005-05-13 01:05:00,0.67994,0.68011,0.67994,0.68009,263400007.0
2005-05-13 01:06:00,0.68017,0.68022,0.6801,0.68022,175600001.0
2005-05-13 01:07:00,0.68026,0.68035,0.68005,0.68005,92500000.0
2005-05-13 01:08:00,0.68005,0.68019,0.67987,0.68015,118199998.0
2005-05-13 01:09:00,0.68017,0.68031,0.68017,0.68028,117200000.0
2005-05-13 01:10:00,0.68013,0.68023,0.68013,0.68022,204800000.0
2005-05-13 01:11:00,0.68028,0.68033,0.68027,0.6803,133500003.0
2005-05-13 01:12:00,0.68029,0.68036,0.68029,0.68036,147600001.0
2005-05-13 01:13:00,0.68008,0.68047,0.67983,0.68047,141400001.0
2005-05-13 01:14:00,0.68034,0.68037,0.67991,0.68037,118999999.0
2005-05-13 01:15:00,0.68046,0.68053,0.68046,0.68048,94600002.0
2005-05-13 01:16:00,0.68046,0.68048,0.68039,0.68048,123699997.0
2005-05-13 01:17:00,0.6805,0.6805,0.68047,0.68047,34200000.0
2005-05-13 01:18:00,0.68047,0.68053,0.68047,0.68053,19100000.0
2005-05-13 01:19:00,0.68055,0.68057,0.68052,0.68055,124199997.0
2005-05-13 01:20:00,0.68055,0.68059,0.68053,0.68059,97600000.0
2005-05-13 01:21:00,0.68054,0.68054,0.6799,0.6799,134999999.0
2005-05-13 01:22:00,0.68035,0.68045,0.68031,0.6804,157899998.0
2005-05-13 01:23:00,0.68043,0.68054,0.68038,0.68053,194899995.0
2005-05-13 01:24:00,0.68056,0.68056,0.6805,0.68055,89199999.0
2005-05-13 01:25:00,0.68051,0.68055,0.68049,0.68055,118599997.0
2005-05-13 01:26:00,0.68053,0.68053,0.68045,0.68045,46300000.0
2005-05-13 01:27:00,0.68051,0.68056,0.68048,0.6805,87699998.0
2005-05-13 01:28:00,0.68052,0.68052,0.68042,0.68045,102399999.0
2005-05-13 01:29:00,0.6805,0.68053,0.68041,0.68053,82300000.0
2005-05-13 01:30:00,0.6806,0.68063,0.67998,0.68061,190499999.0
2005-05-13 01:31:00,0.68044,0.68068,0.68003,0.68068,255099999.0
2005-05-13 01:32:00,0.68071,0.68071,0.68059,0.68065,47900000.0
2005-05-13 01:33:00,0.68042,0.68083,0.68006,0.68083,172100005.0
2005-05-13 01:34:00,0.68081,0.68081,0.68072,0.68072,83899998.0
2005-05-13 01:35:00,0.68071,0.68071,0.68066,0.68068,171800002.0
2005-05-13 01:36:00,0.68071,0.68071,0.68066,0.68067,155800001.0
2005-05-13 01:37:00,0.68045,0.6806,0.68032,0.6806,187499998.0
2005-05-13 01:38:00,0.68024,0.68056,0.68024,0.68052,191700004.0
2005-05-13 01:39:00,0.68053,0.68053,0.68039,0.68047,159500004.0
2005-05-13 01:40:00,0.68041,0.68051,0.68041,0.68048,242599998.0
2005-05-13 01:41:00,0.68047,0.68051,0.68044,0.68044,232100003.0
2005-05-13 01:42:00,0.68043,0.68049,0.68043,0.68047,139400004.0
2005-05-13 01:43:00,0.68045,0.68049,0.68038,0.68041,176100000.0
2005-05-13 01:44:00,0.68057,0.68057,0.68038,0.68048,111799999.0
2005-05-13 01:45:00,0.68052,0.68056,0.68041,0.68056,92699999.0
2005-05-13 01:46:00,0.68058,0.6806,0.6805,0.6805,230199995.0
2005-05-13 01:47:00,0.6806,0.68062,0.6806,0.68062,48399998.0
2005-05-13 01:48:00,0.68053,0.68059,0.68053,0.68059,209900003.0
2005-05-13 01:49:00,0.68057,0.6806,0.68055,0.68055,130300003.0
2005-05-13 01:50:00,0.68052,0.68052,0.68035,0.68035,146200001.0
2005-05-13 01:51:00,0.68038,0.68047,0.68038,0.68047,175900003.0
2005-05-13 01:52:00,0.68046,0.68046,0.6803,0.68033,142700001.0
2005-05-13 01:53:00,0.68033,0.6804,0.68031,0.68036,133200003.0
2005-05-13 01:54:00,0.6803,0.68035,0.68017,0.68035,296900007.0
2005-05-13 01:55:00,0.68037,0.68042,0.68037,0.68042,86800000.0
2005-05-13 01:56:00,0.68042,0.68045,0.6804,0.68043,131999998.0
2005-05-13 01:57:00,0.68042,0.68048,0.68042,0.68048,78100002.0
2005-05-13 01:58:00,0.68042,0.68046,0.68033,0.68046,141999997.0
2005-05-13 01:59:00,0.68047,0.68051,0.6804,0.6804,137499999.0
2005-05-13 02:00:00,0.68043,0.68059,0.68043,0.68054,71600001.0
2005-05-13 02:01:00,0.68055,0.68057,0.6805,0.68055,265000002.0
2005-05-13 02:02:00,0.68058,0.68062,0.68056,0.6806,253699998.0
2005-05-13 02:03:00,0.68053,0.68053,0.68033,0.68039,98200001.0
2005-05-13 02:04:00,0.68051,0.68051,0.68039,0.68045,157500000.0
2005-05-13 02:05:00,0.68042,0.68051,0.6804,0.68046,178500004.0
2005-05-13 02:06:00,0.6804,0.68051,0.68039,0.6804,212399999.0
2005-05-13 02:07:00,0.68045,0.68047,0.6804,0.68042,117200002.0
2005-05-13 02:08:00,0.6804,0.68045,0.6804,0.68043,115199999.0
2005-05-13 02:09:00,0.68045,0.68045,0.68039,0.68041,100199997.0
2005-05-13 02:10:00,0.68042,0.68043,0.68038,0.68038,71799997.0
2005-05-13 02:11:00,0.68043,0.68044,0.6803,0.6803,132299998.0
2005-05-13 02:12:00,0.68038,0.68038,0.68022,0.68028,71000002.0
2005-05-13 02:13:00,0.68012,0.6803,0.68012,0.6803,85399999.0
2005-05-13 02:14:00,0.68014,0.68037,0.68014,0.68035,107099999.0
2005-05-13 02:15:00,0.68016,0.68016,0.67988,0.68011,140500000.0
2005-05-13 02:16:00,0.68008,0.68019,0.67989,0.68018,172400002.0
2005-05-13 02:17:00,0.67997,0.68015,0.67982,0.68015,133099997.0
2005-05-13 02:18:00,0.68016,0.68021,0.68016,0.68018,186100002.0
2005-05-13 02:19:00,0.68017,0.68024,0.68016,0.68024,142399999.0
2005-05-13 02:20:00,0.68014,0.68027,0.6801,0.68019,279200004.0
2005-05-13 02:21:00,0.6802,0.68028,0.68017,0.68028,212400003.0
2005-05-13 02:22:00,0.68023,0.68027,0.68022,0.68024,81299999.0
2005-05-13 02:23:00,0.68026,0.68026,0.68017,0.68025,91399996.0
2005-05-13 02:24:00,0.68027,0.68027,0.68021,0.68023,86999999.0
2005-05-13 02:25:00,0.68028,0.6803,0.68024,0.6803,114800001.0
2005-05-13 02:26:00,0.68029,0.68029,0.68026,0.68027,123700002.0
2005-05-13 02:27:00,0.68027,0.68035,0.68027,0.68029,168200000.0
2005-05-13 02:28:00,0.6803,0.68033,0.68014,0.68014,141899997.0
2005-05-13 02:29:00,0.68018,0.68031,0.68018,0.68031,61500000.0
2005-05-13 02:30:00,0.68027,0.68033,0.68027,0.68027,152500000.0
2005-05-13 02:31:00,0.68032,0.68042,0.68015,0.68015,166200003.0
2005-05-13 02:32:00,0.68031,0.68033,0.68026,0.68027,162100002.0
2005-05-13 02:33:00,0.68026,0.68026,0.68016,0.68022,101300002.0
2005-05-13 02:34:00,0.68024,0.68033,0.68024,0.68033,111799999.0
2005-05-13 02:35:00,0.68034,0.68045,0.68033,0.68045,87100001.0
2005-05-13 02:36:00,0.68055,0.68056,0.68037,0.68056,125600000.0
2005-05-13 02:37:00,0.68046,0.68058,0.68043,0.68058,106400003.0
2005-05-13 02:38:00,0.68041,0.68041,0.68019,0.6803,105200000.0
2005-05-13 02:39:00,0.68027,0.68027,0.68021,0.68023,69000000.0
2005-05-13 02:40:00,0.68023,0.68026,0.68015,0.68026,52599999.0
2005-05-13 02:41:00,0.68024,0.68031,0.68017,0.68017,220199999.0
2005-05-13 02:42:00,0.68022,0.68027,0.6801,0.68027,147100003.0
2005-05-13 02:43:00,0.6803,0.6803,0.6801,0.68019,87999999.0
2005-05-13 02:44:00,0.68015,0.68021,0.68012,0.68017,135000001.0
2005-05-13 02:45:00,0.68003,0.68003,0.67976,0.67976,118700000.0
2005-05-13 02:46:00,0.67971,0.68001,0.67971,0.68001,56800000.0
2005-05-13 02:47:00,0.68001,0.68003,0.68001,0.68003,23900000.0
2005-05-13 02:48:00,0.68007,0.68007,0.67995,0.67997,98700001.0
2005-05-13 02:49:00,0.68002,0.68002,0.67974,0.67974,184499998.0
2005-05-13 02:50:00,0.68003,0.68004,0.6798,0.67984,228900004.0
2005-05-13 02:51:00,0.67973,0.6799,0.67973,0.6799,156299999.0
2005-05-13 02:52:00,0.67991,0.67995,0.6798,0.67985,173399999.0
2005-05-13 02:53:00,0.67992,0.67992,0.67983,0.67992,221399999.0
2005-05-13 02:54:00,0.67987,0.67994,0.6798,0.67988,152599998.0
2005-05-13 02:55:00,0.67995,0.67995,0.6798,0.6798,32500000.0
2005-05-13 02:56:00,0.67985,0.67991,0.67975,0.67991,87700001.0
2005-05-13 02:57:00,0.6799,0.6799,0.67985,0.67985,67200002.0
2005-05-13 02:58:00,0.67989,0.68005,0.67977,0.68003,94100002.0
2005-05-13 02:59:00,0.67981,0.68002,0.67981,0.67999,146300004.0
2005-05-13 03:00:00,0.6801,0.68016,0.67982,0.67982,122800002.0
2005-05-13 03:01:00,0.68003,0.68013,0.68,0.68005,123300003.0
2005-05-13 03:02:00,0.68012,0.68017,0.68005,0.68017,139599998.0
2005-05-13 03:03:00,0.68014,0.68018,0.6801,0.68018,146500001.0
2005-05-13 03:04:00,0.68022,0.68022,0.68005,0.68005,111400001.0
2005-05-13 03:05:00,0.68018,0.68022,0.68008,0.68019,182100000.0
2005-05-13 03:06:00,0.68024,0.68028,0.68017,0.68028,158799999.0
2005-05-13 03:07:00,0.68023,0.68027,0.6801,0.6801,169699999.0
2005-05-13 03:08:00,0.68002,0.68009,0.67998,0.68009,95799998.0
2005-05-13 03:09:00,0.6801,0.6801,0.67995,0.68008,191499999.0
2005-05-13 03:10:00,0.68009,0.68009,0.67994,0.68001,105399998.0
2005-05-13 03:11:00,0.68001,0.6802,0.67993,0.68017,193000003.0
2005-05-13 03:12:00,0.68002,0.68022,0.68002,0.68018,112699996.0
2005-05-13 03:13:00,0.68013,0.68013,0.67999,0.68009,98399999.0
2005-05-13 03:14:00,0.68005,0.68014,0.68,0.68012,193299996.0
2005-05-13 03:15:00,0.6801,0.68012,0.67998,0.68012,158500000.0
2005-05-13 03:16:00,0.68014,0.68017,0.68001,0.68008,180599999.0
2005-05-13 03:17:00,0.68012,0.68028,0.68007,0.68028,177700000.0
2005-05-13 03:18:00,0.68017,0.68025,0.68011,0.68025,265700003.0
2005-05-13 03:19:00,0.67989,0.68011,0.67989,0.68008,206200001.0
2005-05-13 03:20:00,0.68004,0.68009,0.67996,0.68008,226299997.0
2005-05-13 03:21:00,0.67991,0.68004,0.67986,0.68,202600000.0
2005-05-13 03:22:00,0.67993,0.67993,0.67988,0.67988,180900002.0
2005-05-13 03:23:00,0.68002,0.68002,0.67989,0.67994,114400001.0
2005-05-13 03:24:00,0.67993,0.68003,0.67993,0.68003,60299998.0
2005-05-13 03:25:00,0.67988,0.67998,0.67988,0.67998,91700003.0
2005-05-13 03:26:00,0.68005,0.68007,0.67995,0.68004,194799994.0
2005-05-13 03:27:00,0.67995,0.67995,0.67979,0.67989,101900002.0
2005-05-13 03:28:00,0.67988,0.67988,0.67971,0.67983,162599997.0
2005-05-13 03:29:00,0.67975,0.67977,0.67955,0.67968,202700002.0
2005-05-13 03:30:00,0.67954,0.67963,0.67953,0.67958,139800000.0
2005-05-13 03:31:00,0.67955,0.67967,0.67955,0.67963,293500000.0
2005-05-13 03:32:00,0.67963,0.67982,0.67956,0.67982,210699997.0
2005-05-13 03:33:00,0.67971,0.67976,0.67967,0.67976,94000002.0
2005-05-13 03:34:00,0.67977,0.67982,0.67974,0.67978,161400003.0
2005-05-13 03:35:00,0.67976,0.67987,0.67976,0.67987,140499999.0
2005-05-13 03:36:00,0.67975,0.67981,0.67973,0.67978,220599999.0
2005-05-13 03:37:00,0.67985,0.67988,0.67983,0.67983,87800002.0
2005-05-13 03:38:00,0.67978,0.67987,0.67978,0.67987,84500002.0
2005-05-13 03:39:00,0.67997,0.68003,0.67983,0.67993,142899996.0
2005-05-13 03:40:00,0.67987,0.67996,0.67987,0.67989,185199999.0
2005-05-13 03:41:00,0.67985,0.67985,0.67972,0.67983,146099997.0
2005-05-13 03:42:00,0.67988,0.67991,0.67985,0.67991,98100003.0
2005-05-13 03:43:00,0.67991,0.67993,0.6798,0.67993,189999994.0
2005-05-13 03:44:00,0.67994,0.67995,0.67994,0.67995,32700000.0
2005-05-13 03:45:00,0.67992,0.67992,0.67986,0.67988,86900001.0
2005-05-13 03:46:00,0.67985,0.67985,0.6797,0.67981,90800001.0
2005-05-13 03:47:00,0.67973,0.67975,0.67971,0.67975,105999998.0
2005-05-13 03:48:00,0.67973,0.67985,0.6797,0.67985,81600003.0
2005-05-13 03:49:00,0.67973,0.67981,0.67972,0.67975,121600002.0
2005-05-13 03:50:00,0.67973,0.67979,0.67968,0.67976,218900000.0
2005-05-13 03:51:00,0.67975,0.67982,0.67972,0.67975,90800000.0
2005-05-13 03:52:00,0.67967,0.67973,0.67965,0.67965,234699995.0
2005-05-13 03:53:00,0.67977,0.67979,0.67977,0.67979,74299999.0
2005-05-13 03:54:00,0.6798,0.67982,0.67972,0.67982,126800001.0
2005-05-13 03:55:00,0.67982,0.67985,0.67982,0.67983,179600000.0
2005-05-13 03:56:00,0.67985,0.67985,0.67978,0.67978,54399998.0
2005-05-13 03:57:00,0.67983,0.6799,0.67978,0.6799,106100002.0
2005-05-13 03:58:00,0.67971,0.67997,0.67968,0.67992,107799999.0
2005-05-13 03:59:00,0.67993,0.67994,0.67986,0.67986,173900002.0
2005-05-13 04:00:00,0.67999,0.67999,0.6799,0.6799,61600000.0
2005-05-13 04:01:00,0.67984,0.67986,0.67982,0.67983,166499999.0
2005-05-13 04:02:00,0.67977,0.67981,0.67973,0.67978,61700000.0
2005-05-13 04:03:00,0.6798,0.6798,0.67973,0.67976,110100001.0
2005-05-13 04:04:00,0.67984,0.67984,0.6798,0.67983,111700002.0
2005-05-13 04:05:00,0.67978,0.67981,0.67972,0.67978,51100000.0
2005-05-13 04:06:00,0.67966,0.67985,0.67966,0.67978,192700000.0
2005-05-13 04:07:00,0.67975,0.67975,0.67968,0.6797,162400000.0
2005-05-13 04:08:00,0.67977,0.67978,0.6797,0.67972,150600000.0
2005-05-13 04:09:00,0.67975,0.67975,0.67975,0.67975,86300001.0
2005-05-13 04:10:00,0.67981,0.67981,0.67974,0.67977,109000001.0
2005-05-13 04:11:00,0.67973,0.67976,0.67966,0.67969,205599994.0
2005-05-13 04:12:00,0.6797,0.67976,0.6797,0.67976,33000000.0
2005-05-13 04:13:00,0.67969,0.67971,0.67966,0.67971,79000000.0
2005-05-13 04:14:00,0.67969,0.67969,0.67955,0.67966,173100000.0
2005-05-13 04:15:00,0.67968,0.67972,0.67967,0.6797,139299999.0
2005-05-13 04:16:00,0.67944,0.67961,0.67944,0.67954,187899999.0
2005-05-13 04:17:00,0.67968,0.67968,0.67967,0.67967,17600000.0
2005-05-13 04:18:00,0.6797,0.6797,0.6797,0.6797,8500000.0
2005-05-13 04:19:00,0.67959,0.67959,0.67942,0.6795,150800004.0
2005-05-13 04:20:00,0.67964,0.67969,0.67964,0.67968,86699996.0
2005-05-13 04:21:00,0.67966,0.6797,0.67963,0.6797,146799997.0
2005-05-13 04:22:00,0.67968,0.67972,0.67965,0.67965,160800001.0
2005-05-13 04:23:00,0.67972,0.67972,0.67972,0.67972,11200000.0
2005-05-13 04:24:00,0.67961,0.67961,0.67951,0.67959,126300000.0
2005-05-13 04:25:00,0.67966,0.67967,0.67958,0.67966,148400003.0
2005-05-13 04:26:00,0.67962,0.6797,0.67962,0.6797,80099999.0
2005-05-13 04:27:00,0.6797,0.67973,0.67965,0.67973,91500000.0
2005-05-13 04:28:00,0.67968,0.6797,0.67965,0.67965,112699996.0
2005-05-13 04:29:00,0.6795,0.67957,0.67918,0.67947,192699998.0
2005-05-13 04:30:00,0.67968,0.67973,0.67967,0.67968,168399998.0
2005-05-13 04:31:00,0.67931,0.67962,0.67931,0.67948,211499998.0
2005-05-13 04:32:00,0.6797,0.6797,0.67968,0.67968,70600001.0
2005-05-13 04:33:00,0.67965,0.67973,0.67965,0.67973,49800000.0
2005-05-13 04:34:00,0.67968,0.6798,0.67968,0.67978,123400000.0
2005-05-13 04:35:00,0.67978,0.67978,0.67963,0.67978,285800003.0
2005-05-13 04:36:00,0.67978,0.67978,0.67966,0.67974,77599998.0
2005-05-13 04:37:00,0.6797,0.67978,0.6797,0.67975,36700000.0
2005-05-13 04:38:00,0.67975,0.67976,0.67969,0.67972,170699997.0
2005-05-13 04:39:00,0.67974,0.67982,0.67973,0.67981,171400000.0
2005-05-13 04:40:00,0.6798,0.6798,0.67964,0.67976,149300000.0
2005-05-13 04:41:00,0.67984,0.67985,0.67979,0.67979,82800001.0
2005-05-13 04:42:00,0.67982,0.67983,0.67976,0.67983,140399996.0
2005-05-13 04:43:00,0.67973,0.67978,0.67973,0.67977,130599999.0
2005-05-13 04:44:00,0.6797,0.67978,0.67969,0.67969,179399999.0
2005-05-13 04:45:00,0.67978,0.67988,0.67978,0.67982,56000000.0
2005-05-13 04:46:00,0.67983,0.67983,0.6798,0.67981,133400005.0
2005-05-13 04:47:00,0.6798,0.6798,0.67977,0.6798,81700001.0
2005-05-13 04:48:00,0.67978,0.67978,0.67971,0.67975,166000001.0
2005-05-13 04:49:00,0.67975,0.67986,0.67969,0.67986,120600004.0
2005-05-13 04:50:00,0.6798,0.67985,0.67976,0.67985,86599999.0
2005-05-13 04:51:00,0.67985,0.67992,0.67982,0.67984,175400005.0
2005-05-13 04:52:00,0.67988,0.67994,0.67988,0.67994,43000000.0
2005-05-13 04:53:00,0.67996,0.67997,0.67989,0.67995,152799996.0
2005-05-13 04:54:00,0.68002,0.68003,0.67987,0.68001,161499995.0
2005-05-13 04:55:00,0.67997,0.68002,0.67995,0.67997,109800000.0
2005-05-13 04:56:00,0.67996,0.68013,0.67979,0.68013,186700001.0
2005-05-13 04:57:00,0.68005,0.68006,0.68005,0.68006,16800000.0
2005-05-13 04:58:00,0.67993,0.67994,0.67989,0.67991,68600000.0
2005-05-13 04:59:00,0.67975,0.67994,0.67965,0.67994,227499996.0
2005-05-13 05:00:00,0.67985,0.67988,0.67985,0.67988,81399999.0
2005-05-13 05:01:00,0.67983,0.67987,0.67971,0.67971,146300003.0
2005-05-13 05:02:00,0.67976,0.6798,0.67976,0.6798,77400002.0
2005-05-13 05:03:00,0.6799,0.6799,0.6797,0.6797,66200000.0
2005-05-13 05:04:00,0.67992,0.67995,0.67988,0.67995,94200001.0
2005-05-13 05:05:00,0.67993,0.67993,0.67993,0.67993,8000000.0
2005-05-13 05:06:00,0.67992,0.67992,0.67991,0.67991,83200001.0
2005-05-13 05:07:00,0.67994,0.67998,0.67992,0.67992,127399998.0
2005-05-13 05:08:00,0.67995,0.68002,0.67995,0.67995,143799999.0
2005-05-13 05:09:00,0.67995,0.68002,0.67995,0.68,190199998.0
2005-05-13 05:10:00,0.67995,0.67995,0.67995,0.67995,64000000.0
2005-05-13 05:11:00,0.67986,0.67986,0.67977,0.67977,113500000.0
2005-05-13 05:12:00,0.67984,0.67984,0.67981,0.67981,39100000.0
2005-05-13 05:13:00,0.67985,0.67985,0.6798,0.67985,234800002.0
2005-05-13 05:14:00,0.67985,0.67985,0.67976,0.67985,88400000.0
2005-05-13 05:15:00,0.6798,0.6798,0.67976,0.67976,43899998.0
2005-05-13 05:16:00,0.6797,0.67981,0.67968,0.67981,192200000.0
2005-05-13 05:17:00,0.6798,0.6798,0.67978,0.6798,167000003.0
2005-05-13 05:18:00,0.67975,0.67982,0.67975,0.6798,129000000.0
2005-05-13 05:19:00,0.67987,0.67988,0.67984,0.67986,60500000.0
2005-05-13 05:20:00,0.67983,0.67983,0.67983,0.67983,800000.0
2005-05-13 05:21:00,0.6798,0.67981,0.67975,0.67979,120599998.0
2005-05-13 05:22:00,0.67978,0.67978,0.67978,0.67978,12800000.0
2005-05-13 05:23:00,0.67965,0.6797,0.67961,0.6797,169799998.0
2005-05-13 05:24:00,0.6797,0.6797,0.67965,0.67965,130200000.0
2005-05-13 05:25:00,0.67966,0.67971,0.67961,0.67971,116399997.0
2005-05-13 05:26:00,0.67974,0.6798,0.67974,0.67974,188499999.0
2005-05-13 05:27:00,0.67978,0.67983,0.67975,0.67983,107700001.0
2005-05-13 05:28:00,0.67979,0.67979,0.67972,0.67972,79000000.0
2005-05-13 05:29:00,0.67971,0.67977,0.67967,0.67977,144500000.0
2005-05-13 05:30:00,0.67971,0.67971,0.67965,0.67968,110600000.0
2005-05-13 05:31:00,0.67979,0.6798,0.67973,0.6798,85300000.0
2005-05-13 05:32:00,0.6798,0.67987,0.67974,0.67974,172500001.0
2005-05-13 05:33:00,0.67957,0.67994,0.67957,0.67987,78200000.0
2005-05-13 05:34:00,0.6797,0.67975,0.6797,0.67972,42200000.0
2005-05-13 05:35:00,0.67971,0.67971,0.67962,0.67964,112800000.0
2005-05-13 05:36:00,0.67964,0.67964,0.67947,0.67957,181900002.0
2005-05-13 05:37:00,0.67964,0.67968,0.6796,0.6796,80000001.0
2005-05-13 05:38:00,0.67969,0.67974,0.67969,0.67974,10400000.0
2005-05-13 05:39:00,0.67965,0.67965,0.67962,0.67962,35100001.0
2005-05-13 05:40:00,0.67966,0.67966,0.6796,0.67964,180899999.0
2005-05-13 05:41:00,0.67969,0.67974,0.67968,0.67968,160199999.0
2005-05-13 05:42:00,0.67962,0.67968,0.67962,0.67965,268300000.0
2005-05-13 05:43:00,0.67962,0.67962,0.67959,0.67959,56700001.0
2005-05-13 05:44:00,0.67974,0.67976,0.67972,0.67972,156499997.0
2005-05-13 05:45:00,0.67968,0.67968,0.67958,0.67958,118899997.0
2005-05-13 05:46:00,0.67957,0.67966,0.67953,0.67966,98400001.0
2005-05-13 05:47:00,0.67955,0.67962,0.67955,0.6796,78800001.0
2005-05-13 05:48:00,0.67961,0.67961,0.6796,0.6796,36900002.0
2005-05-13 05:49:00,0.6796,0.67963,0.67955,0.67955,107699999.0
2005-05-13 05:50:00,0.6796,0.67962,0.6796,0.6796,77700001.0
2005-05-13 05:51:00,0.67965,0.67965,0.67958,0.67962,227999997.0
2005-05-13 05:52:00,0.67958,0.67959,0.67951,0.67956,114300001.0
2005-05-13 05:53:00,0.67956,0.6796,0.67956,0.6796,171600000.0
2005-05-13 05:54:00,0.67958,0.67961,0.67957,0.67957,157199999.0
2005-05-13 05:55:00,0.67953,0.67956,0.67947,0.67955,144400002.0
2005-05-13 05:56:00,0.67967,0.67967,0.67925,0.67955,206000002.0
2005-05-13 05:57:00,0.67957,0.67962,0.67957,0.6796,127699999.0
2005-05-13 05:58:00,0.6796,0.6796,0.6796,0.6796,4000000.0
2005-05-13 05:59:00,0.67958,0.67958,0.67958,0.67958,19900000.0
2005-05-13 06:00:00,0.67953,0.67957,0.67948,0.67957,145299998.0
2005-05-13 06:01:00,0.6795,0.6795,0.67945,0.6795,126999998.0
2005-05-13 06:02:00,0.67947,0.67952,0.67943,0.67944,50500001.0
2005-05-13 06:03:00,0.67947,0.67953,0.67944,0.67944,60100002.0
2005-05-13 06:04:00,0.67937,0.67939,0.67928,0.67939,186099999.0
2005-05-13 06:05:00,0.67941,0.67945,0.67939,0.67945,68399998.0
2005-05-13 06:06:00,0.6794,0.67945,0.6794,0.67943,122700000.0
2005-05-13 06:07:00,0.67943,0.67943,0.67933,0.6794,229899994.0
2005-05-13 06:08:00,0.67939,0.67943,0.67939,0.67943,19200000.0
2005-05-13 06:09:00,0.67943,0.67946,0.67937,0.67941,210500004.0
2005-05-13 06:10:00,0.67944,0.67944,0.67942,0.67942,46299998.0
2005-05-13 06:11:00,0.67939,0.67939,0.67934,0.67935,155600002.0
2005-05-13 06:12:00,0.67936,0.67936,0.6793,0.67934,161799997.0
2005-05-13 06:13:00,0.67934,0.67943,0.67931,0.67943,121300000.0
2005-05-13 06:14:00,0.67939,0.67948,0.67939,0.67948,142300004.0
2005-05-13 06:15:00,0.67939,0.67944,0.67939,0.67943,47099999.0
2005-05-13 06:16:00,0.6795,0.67953,0.67944,0.67953,70700000.0
2005-05-13 06:17:00,0.67953,0.67953,0.67945,0.67945,162300001.0
2005-05-13 06:18:00,0.67949,0.67952,0.67944,0.67944,114500000.0
2005-05-13 06:19:00,0.67953,0.67953,0.6795,0.67952,65300002.0
2005-05-13 06:20:00,0.67947,0.67951,0.67947,0.67951,133100001.0
2005-05-13 06:21:00,0.67958,0.6796,0.67952,0.67959,193299999.0
2005-05-13 06:22:00,0.67957,0.67957,0.67953,0.67953,20800000.0
2005-05-13 06:23:00,0.67951,0.67956,0.67951,0.67956,170199997.0
2005-05-13 06:24:00,0.67957,0.67966,0.67954,0.67962,156300000.0
2005-05-13 06:25:00,0.67959,0.67963,0.67957,0.67957,54200000.0
2005-05-13 06:26:00,0.67965,0.67974,0.67949,0.67966,141500000.0
2005-05-13 06:27:00,0.67956,0.67957,0.6795,0.6795,195800005.0
2005-05-13 06:28:00,0.67949,0.67958,0.67949,0.67958,178899999.0
2005-05-13 06:29:00,0.67959,0.67959,0.67951,0.67951,123399998.0
2005-05-13 06:30:00,0.67951,0.67964,0.67951,0.67964,27000000.0
2005-05-13 06:31:00,0.67961,0.67968,0.67947,0.67968,181700001.0
2005-05-13 06:32:00,0.67958,0.67958,0.67947,0.67952,120700002.0
2005-05-13 06:33:00,0.67957,0.67962,0.67955,0.67955,113400000.0
2005-05-13 06:34:00,0.67958,0.6796,0.67958,0.6796,33500001.0
2005-05-13 06:35:00,0.6796,0.6796,0.6796,0.6796,7200000.0
2005-05-13 06:36:00,0.6796,0.6796,0.6796,0.6796,35900002.0
2005-05-13 06:37:00,0.67962,0.67963,0.67955,0.67963,165199998.0
2005-05-13 06:38:00,0.67954,0.67955,0.67948,0.67953,103000001.0
2005-05-13 06:39:00,0.67958,0.67961,0.67951,0.67959,90900000.0
2005-05-13 06:40:00,0.6795,0.67959,0.6795,0.67959,242699995.0
2005-05-13 06:41:00,0.67953,0.67953,0.67953,0.67953,63199998.0
2005-05-13 06:42:00,0.67952,0.67957,0.67942,0.67957,108500001.0
2005-05-13 06:43:00,0.67945,0.67966,0.67943,0.67962,72199999.0
2005-05-13 06:44:00,0.67955,0.67956,0.67948,0.67948,175300000.0
2005-05-13 06:45:00,0.6795,0.67957,0.67939,0.67954,139899999.0
2005-05-13 06:46:00,0.67951,0.67952,0.67946,0.67946,241899995.0
2005-05-13 06:47:00,0.67944,0.67945,0.6794,0.67943,89699999.0
2005-05-13 06:48:00,0.67941,0.67945,0.6794,0.67945,65000001.0
2005-05-13 06:49:00,0.6794,0.6794,0.6794,0.6794,41500000.0
2005-05-13 06:50:00,0.67938,0.67957,0.67927,0.67956,82499999.0
2005-05-13 06:51:00,0.67946,0.67955,0.67933,0.67939,238500002.0
2005-05-13 06:52:00,0.67945,0.67945,0.67935,0.67943,89699999.0
2005-05-13 06:53:00,0.6794,0.67959,0.67937,0.67952,239100000.0
2005-05-13 06:54:00,0.67933,0.67961,0.67932,0.67952,204299995.0
2005-05-13 06:55:00,0.67952,0.67995,0.67948,0.67974,244800002.0
2005-05-13 06:56:00,0.67943,0.67973,0.67938,0.67969,331300002.0
2005-05-13 06:57:00,0.67963,0.6797,0.67951,0.67965,256300002.0
2005-05-13 06:58:00,0.67949,0.67962,0.67945,0.67962,232299994.0
2005-05-13 06:59:00,0.67962,0.67969,0.67945,0.67953,97500002.0
2005-05-13 07:00:00,0.67953,0.67985,0.67946,0.67973,213499999.0
2005-05-13 07:01:00,0.67964,0.67967,0.67946,0.67948,97999999.0
2005-05-13 07:02:00,0.67955,0.6796,0.67939,0.67946,188600000.0
2005-05-13 07:03:00,0.67947,0.67956,0.67944,0.67948,93299999.0
2005-05-13 07:04:00,0.6795,0.67965,0.6794,0.67946,127500000.0
2005-05-13 07:05:00,0.6795,0.67962,0.67942,0.67949,93599997.0
2005-05-13 07:06:00,0.67945,0.67958,0.67934,0.6795,201300001.0
2005-05-13 07:07:00,0.67948,0.6795,0.67924,0.67948,178699999.0
2005-05-13 07:08:00,0.67958,0.67958,0.67938,0.67951,281500006.0
2005-05-13 07:09:00,0.67964,0.67967,0.67942,0.67959,132600000.0
2005-05-13 07:10:00,0.67955,0.67965,0.67947,0.67953,298800003.0
2005-05-13 07:11:00,0.67951,0.67951,0.6792,0.67924,97299998.0
2005-05-13 07:12:00,0.6793,0.67952,0.67926,0.67945,148199996.0
2005-05-13 07:13:00,0.67949,0.67955,0.67942,0.6795,193699998.0
2005-05-13 07:14:00,0.67942,0.67952,0.67922,0.67936,146200000.0
2005-05-13 07:15:00,0.6795,0.67956,0.67944,0.67951,163199999.0
2005-05-13 07:16:00,0.67922,0.67966,0.67921,0.67965,134900001.0
2005-05-13 07:17:00,0.67947,0.67958,0.67927,0.6795,218400005.0
2005-05-13 07:18:00,0.67963,0.67965,0.6794,0.67951,207500001.0
2005-05-13 07:19:00,0.67957,0.67961,0.67924,0.67924,290099998.0
2005-05-13 07:20:00,0.67938,0.67962,0.67936,0.67945,228500001.0
2005-05-13 07:21:00,0.67945,0.67957,0.6794,0.67949,148299998.0
2005-05-13 07:22:00,0.6793,0.67968,0.6793,0.67968,148100000.0
2005-05-13 07:23:00,0.67959,0.67969,0.6794,0.67942,169800002.0
2005-05-13 07:24:00,0.67967,0.67974,0.67934,0.6797,301399998.0
2005-05-13 07:25:00,0.67967,0.67972,0.67938,0.67944,158200000.0
2005-05-13 07:26:00,0.67957,0.67962,0.67941,0.67942,302900000.0
2005-05-13 07:27:00,0.67945,0.67951,0.67937,0.67938,252799998.0
2005-05-13 07:28:00,0.67941,0.6796,0.67941,0.67943,145199996.0
2005-05-13 07:29:00,0.67966,0.6797,0.67938,0.67944,195299999.0
2005-05-13 07:30:00,0.67948,0.67955,0.67928,0.67932,249100000.0
2005-05-13 07:31:00,0.67953,0.67953,0.67928,0.67945,148700000.0
2005-05-13 07:32:00,0.67943,0.67961,0.67933,0.67947,200999999.0
2005-05-13 07:33:00,0.6796,0.67966,0.67944,0.6795,172499999.0
2005-05-13 07:34:00,0.67932,0.67961,0.6793,0.67961,313300001.0
2005-05-13 07:35:00,0.67968,0.6797,0.67942,0.67949,147200001.0
2005-05-13 07:36:00,0.67946,0.67967,0.67935,0.67963,181300000.0
2005-05-13 07:37:00,0.6796,0.67964,0.67955,0.67957,230899997.0
2005-05-13 07:38:00,0.67948,0.67962,0.67939,0.67952,210800001.0
2005-05-13 07:39:00,0.67947,0.67947,0.67927,0.67934,117000001.0
2005-05-13 07:40:00,0.67946,0.67957,0.67942,0.67957,118900000.0
2005-05-13 07:41:00,0.67967,0.67967,0.67935,0.67951,99700000.0
2005-05-13 07:42:00,0.67958,0.67963,0.67943,0.67963,161899999.0
2005-05-13 07:43:00,0.67953,0.67958,0.67947,0.67949,138299998.0
2005-05-13 07:44:00,0.67948,0.67965,0.67943,0.67961,234699996.0
2005-05-13 07:45:00,0.67955,0.67965,0.67949,0.67956,105499999.0
2005-05-13 07:46:00,0.67937,0.67952,0.67935,0.67948,209899999.0
2005-05-13 07:47:00,0.6795,0.67955,0.67919,0.67955,119000002.0
2005-05-13 07:48:00,0.67943,0.6796,0.67939,0.67952,186699999.0
2005-05-13 07:49:00,0.67953,0.67976,0.67948,0.6796,203600002.0
2005-05-13 07:50:00,0.67952,0.67966,0.67947,0.67957,238100003.0
2005-05-13 07:51:00,0.67972,0.67977,0.67954,0.67959,116200001.0
2005-05-13 07:52:00,0.67953,0.67968,0.67948,0.67952,180199995.0
2005-05-13 07:53:00,0.6796,0.67977,0.67948,0.67973,218100000.0
2005-05-13 07:54:00,0.67947,0.67971,0.67944,0.67955,285299995.0
2005-05-13 07:55:00,0.67959,0.67968,0.67948,0.6796,140099996.0
2005-05-13 07:56:00,0.67963,0.6797,0.67954,0.67969,101200002.0
2005-05-13 07:57:00,0.67974,0.67975,0.67948,0.6795,158700000.0
2005-05-13 07:58:00,0.67953,0.67974,0.67946,0.67963,104400003.0
2005-05-13 07:59:00,0.67962,0.67973,0.67962,0.6797,99600003.0
2005-05-13 08:00:00,0.67953,0.67976,0.67947,0.67971,158699999.0
2005-05-13 08:01:00,0.6797,0.67975,0.67961,0.67964,166899999.0
2005-05-13 08:02:00,0.67946,0.67967,0.67941,0.67966,212800004.0
2005-05-13 08:03:00,0.67978,0.67978,0.67963,0.67966,257500000.0
2005-05-13 08:04:00,0.67974,0.6798,0.67953,0.67966,267799999.0
2005-05-13 08:05:00,0.67977,0.67988,0.67954,0.67985,190800001.0
2005-05-13 08:06:00,0.67982,0.67989,0.67972,0.67988,114900000.0
2005-05-13 08:07:00,0.6798,0.67997,0.67978,0.6799,190900001.0
2005-05-13 08:08:00,0.67987,0.67997,0.67968,0.6799,252699998.0
2005-05-13 08:09:00,0.67969,0.68,0.67962,0.68,206699999.0
2005-05-13 08:10:00,0.67982,0.68012,0.67981,0.68008,121899996.0
2005-05-13 08:11:00,0.68007,0.68014,0.67985,0.67998,169400001.0
2005-05-13 08:12:00,0.67992,0.68016,0.67985,0.68016,226700000.0
2005-05-13 08:13:00,0.68017,0.68022,0.68003,0.6801,111600001.0
2005-05-13 08:14:00,0.68005,0.68017,0.67996,0.68012,129000000.0
2005-05-13 08:15:00,0.68029,0.68029,0.68009,0.68015,125200003.0
2005-05-13 08:16:00,0.68012,0.68036,0.68012,0.68032,138300000.0
2005-05-13 08:17:00,0.68017,0.68036,0.68015,0.68021,160700003.0
2005-05-13 08:18:00,0.68018,0.68037,0.68013,0.68028,107100001.0
2005-05-13 08:19:00,0.68022,0.68024,0.68009,0.68019,123100004.0
2005-05-13 08:20:00,0.68027,0.6803,0.68011,0.68017,117799997.0
2005-05-13 08:21:00,0.67996,0.68014,0.67995,0.68012,275699997.0
2005-05-13 08:22:00,0.67995,0.68023,0.67995,0.68015,87799999.0
2005-05-13 08:23:00,0.68012,0.68026,0.67997,0.68026,53600000.0
2005-05-13 08:24:00,0.68006,0.68027,0.68,0.68026,160499999.0
2005-05-13 08:25:00,0.68023,0.68023,0.68014,0.68019,172299998.0
2005-05-13 08:26:00,0.68015,0.68025,0.68009,0.68018,243599999.0
2005-05-13 08:27:00,0.68017,0.68019,0.68009,0.68016,166799995.0
2005-05-13 08:28:00,0.68005,0.68018,0.67997,0.68007,276300002.0
2005-05-13 08:29:00,0.68025,0.68026,0.67995,0.68012,164600001.0
2005-05-13 08:30:00,0.67989,0.68011,0.67989,0.68008,189100001.0
2005-05-13 08:31:00,0.68007,0.68029,0.68003,0.68023,102300001.0
2005-05-13 08:32:00,0.68015,0.68026,0.68012,0.68022,245200001.0
2005-05-13 08:33:00,0.68027,0.6803,0.68009,0.68011,147399998.0
2005-05-13 08:34:00,0.67985,0.68008,0.67984,0.68008,246300001.0
2005-05-13 08:35:00,0.68011,0.68025,0.68007,0.68025,91699998.0
2005-05-13 08:36:00,0.68025,0.68031,0.67993,0.68,219900002.0
2005-05-13 08:37:00,0.6801,0.68021,0.68,0.6802,208399999.0
2005-05-13 08:38:00,0.68012,0.68019,0.68008,0.68017,212800001.0
2005-05-13 08:39:00,0.68017,0.68025,0.68005,0.68016,158700002.0
2005-05-13 08:40:00,0.68024,0.68024,0.67994,0.68009,130899997.0
2005-05-13 08:41:00,0.68028,0.68033,0.68016,0.6803,169800000.0
2005-05-13 08:42:00,0.6802,0.68039,0.6802,0.68039,151000000.0
2005-05-13 08:43:00,0.68033,0.68047,0.68028,0.68046,104200001.0
2005-05-13 08:44:00,0.68048,0.68052,0.68036,0.68044,135699998.0
2005-05-13 08:45:00,0.68038,0.68044,0.68006,0.68029,271999999.0
2005-05-13 08:46:00,0.68011,0.68032,0.68009,0.68032,165100001.0
2005-05-13 08:47:00,0.68036,0.68057,0.68027,0.68054,102499999.0
2005-05-13 08:48:00,0.6804,0.68042,0.68009,0.68022,117700001.0
2005-05-13 08:49:00,0.6802,0.68027,0.68002,0.68012,177800002.0
2005-05-13 08:50:00,0.67987,0.68024,0.67987,0.68007,160099998.0
2005-05-13 08:51:00,0.67998,0.68022,0.6799,0.68016,123600000.0
2005-05-13 08:52:00,0.67995,0.68017,0.67994,0.68015,178099997.0
2005-05-13 08:53:00,0.68012,0.6802,0.68001,0.68012,167999998.0
2005-05-13 08:54:00,0.67988,0.68019,0.67984,0.68015,121200001.0
2005-05-13 08:55:00,0.68018,0.68026,0.68004,0.68019,285500004.0
2005-05-13 08:56:00,0.6802,0.68023,0.67999,0.68017,100800002.0
2005-05-13 08:57:00,0.6802,0.68026,0.67997,0.68018,209200000.0
2005-05-13 08:58:00,0.68017,0.68025,0.6801,0.68011,129500001.0
2005-05-13 08:59:00,0.68027,0.68035,0.68025,0.68034,112700002.0
2005-05-13 09:00:00,0.68031,0.68048,0.68031,0.68046,133699997.0
2005-05-13 09:01:00,0.6805,0.68054,0.68026,0.68039,261500003.0
2005-05-13 09:02:00,0.68052,0.68061,0.68033,0.68056,177999999.0
2005-05-13 09:03:00,0.68053,0.68065,0.68051,0.68062,110000000.0
2005-05-13 09:04:00,0.68043,0.68077,0.68042,0.68074,183600003.0
2005-05-13 09:05:00,0.68072,0.68078,0.68059,0.68071,140899998.0
2005-05-13 09:06:00,0.68078,0.68082,0.68053,0.68068,142399998.0
2005-05-13 09:07:00,0.6808,0.68084,0.68066,0.6807,214399996.0
2005-05-13 09:08:00,0.68051,0.68088,0.68051,0.68081,168600002.0
2005-05-13 09:09:00,0.68067,0.68082,0.68058,0.68082,193399996.0
2005-05-13 09:10:00,0.68062,0.68075,0.68055,0.68073,188199997.0
2005-05-13 09:11:00,0.68086,0.6809,0.68063,0.68082,137200001.0
2005-05-13 09:12:00,0.68069,0.68082,0.68056,0.68072,203600005.0
2005-05-13 09:13:00,0.67984,0.68015,0.67984,0.68015,74199998.0
2005-05-13 09:14:00,0.68061,0.68066,0.68057,0.68063,173100001.0
2005-05-13 09:15:00,0.68056,0.68063,0.68053,0.68063,90299998.0
2005-05-13 09:16:00,0.68057,0.68065,0.68057,0.68064,76299996.0
2005-05-13 09:17:00,0.68059,0.68062,0.68054,0.68058,77700002.0
2005-05-13 09:18:00,0.68057,0.68061,0.68054,0.68057,140099997.0
2005-05-13 09:19:00,0.6805,0.68052,0.68048,0.68051,147700002.0
2005-05-13 09:20:00,0.68048,0.68056,0.68044,0.68055,198500002.0
2005-05-13 09:21:00,0.68049,0.68075,0.68045,0.68075,263700000.0
2005-05-13 09:22:00,0.68078,0.6808,0.68062,0.68073,212599996.0
2005-05-13 09:23:00,0.6808,0.68087,0.6808,0.68085,113600001.0
2005-05-13 09:24:00,0.68084,0.68084,0.68068,0.68068,82100002.0
2005-05-13 09:25:00,0.68068,0.68085,0.68068,0.68085,202000001.0
2005-05-13 09:26:00,0.6808,0.6808,0.68065,0.68072,219600004.0
2005-05-13 09:27:00,0.68081,0.68081,0.68063,0.68063,191200001.0
2005-05-13 09:28:00,0.68072,0.68075,0.68069,0.68075,241600000.0
2005-05-13 09:29:00,0.68068,0.68076,0.6806,0.68074,173799999.0
2005-05-13 09:30:00,0.6807,0.6807,0.68059,0.68069,74800002.0
2005-05-13 09:31:00,0.68066,0.68068,0.68062,0.68068,60599999.0
2005-05-13 09:32:00,0.68059,0.68067,0.68055,0.68065,273100001.0
2005-05-13 09:33:00,0.68063,0.68066,0.68057,0.68066,102500003.0
2005-05-13 09:34:00,0.68068,0.68074,0.68068,0.68072,114600001.0
2005-05-13 09:35:00,0.68074,0.68089,0.68068,0.6808,195600000.0
2005-05-13 09:36:00,0.6808,0.68096,0.68075,0.68078,79700000.0
2005-05-13 09:37:00,0.68078,0.6808,0.68066,0.68078,123000002.0
2005-05-13 09:38:00,0.68066,0.68069,0.68065,0.68067,193599998.0
2005-05-13 09:39:00,0.68069,0.68081,0.68052,0.68068,209199997.0
2005-05-13 09:40:00,0.68058,0.68081,0.68054,0.68065,218699998.0
2005-05-13 09:41:00,0.68068,0.68072,0.68054,0.68068,146700001.0
2005-05-13 09:42:00,0.68046,0.68086,0.68044,0.68078,349699997.0
2005-05-13 09:43:00,0.6807,0.68082,0.68063,0.68082,158299999.0
2005-05-13 09:44:00,0.68067,0.68077,0.68054,0.68071,178800003.0
2005-05-13 09:45:00,0.68072,0.68079,0.68066,0.68071,102100001.0
2005-05-13 09:46:00,0.68057,0.6807,0.68044,0.6807,150000000.0
2005-05-13 09:47:00,0.6806,0.68073,0.68055,0.68062,95700000.0
2005-05-13 09:48:00,0.68038,0.68065,0.68038,0.68055,232299998.0
2005-05-13 09:49:00,0.68054,0.68058,0.68048,0.68052,213000001.0
2005-05-13 09:50:00,0.68045,0.68056,0.68038,0.68049,211599999.0
2005-05-13 09:51:00,0.68043,0.68054,0.68042,0.68054,150800000.0
2005-05-13 09:52:00,0.68037,0.68068,0.68035,0.68062,153500001.0
2005-05-13 09:53:00,0.68058,0.68065,0.68049,0.68055,181400000.0
2005-05-13 09:54:00,0.68037,0.6807,0.68036,0.68068,147700001.0
2005-05-13 09:55:00,0.6806,0.68065,0.68034,0.68053,136199998.0
2005-05-13 09:56:00,0.6806,0.68066,0.68044,0.6805,200900000.0
2005-05-13 09:57:00,0.68038,0.68065,0.68038,0.68058,126700002.0
2005-05-13 09:58:00,0.68062,0.68062,0.68045,0.68052,133800000.0
2005-05-13 09:59:00,0.68063,0.68075,0.68044,0.68044,184399999.0
2005-05-13 10:00:00,0.68065,0.68079,0.6806,0.68075,214500001.0
2005-05-13 10:01:00,0.68068,0.6808,0.68059,0.68076,262099996.0
2005-05-13 10:02:00,0.68047,0.68068,0.68044,0.68065,106799997.0
2005-05-13 10:03:00,0.68068,0.68087,0.68056,0.68085,163700002.0
2005-05-13 10:04:00,0.68063,0.68091,0.6806,0.68082,324999996.0
2005-05-13 10:05:00,0.68077,0.68111,0.68077,0.68108,118999999.0
2005-05-13 10:06:00,0.6808,0.68102,0.68078,0.68097,212599997.0
2005-05-13 10:07:00,0.68081,0.68096,0.68078,0.68089,94100003.0
2005-05-13 10:08:00,0.68073,0.68104,0.68072,0.68094,112900002.0
2005-05-13 10:09:00,0.68078,0.68107,0.68078,0.68104,157800002.0
2005-05-13 10:10:00,0.681,0.68105,0.68078,0.68088,219300003.0
2005-05-13 10:11:00,0.68095,0.68097,0.68082,0.68084,86800000.0
2005-05-13 10:12:00,0.6808,0.68092,0.6807,0.68092,197299998.0
2005-05-13 10:13:00,0.68077,0.68091,0.68068,0.68091,188500000.0
2005-05-13 10:14:00,0.68098,0.68105,0.68082,0.68092,277999998.0
2005-05-13 10:15:00,0.68082,0.68097,0.6808,0.68084,149299998.0
2005-05-13 10:16:00,0.68081,0.68102,0.68078,0.68095,151000000.0
2005-05-13 10:17:00,0.68098,0.68108,0.6809,0.68095,191199998.0
2005-05-13 10:18:00,0.68097,0.68102,0.68082,0.68091,139300001.0
2005-05-13 10:19:00,0.68067,0.68086,0.68064,0.68086,144199996.0
2005-05-13 10:20:00,0.6809,0.681,0.68085,0.681,65800001.0
2005-05-13 10:21:00,0.68095,0.68095,0.68095,0.68095,45400000.0
2005-05-13 10:22:00,0.68096,0.681,0.68084,0.68093,200400001.0
2005-05-13 10:23:00,0.68095,0.68098,0.6809,0.68092,93800000.0
2005-05-13 10:24:00,0.68093,0.68097,0.68093,0.68097,4300000.0
2005-05-13 10:25:00,0.68081,0.68087,0.68081,0.68087,47899998.0
2005-05-13 10:26:00,0.68076,0.68091,0.68076,0.68089,202999998.0
2005-05-13 10:27:00,0.6808,0.6808,0.68069,0.68077,122999998.0
2005-05-13 10:28:00,0.68079,0.68085,0.68065,0.68077,265199997.0
2005-05-13 10:29:00,0.68066,0.68078,0.68065,0.68076,265500000.0
2005-05-13 10:30:00,0.68072,0.68085,0.68072,0.68085,99700001.0
2005-05-13 10:31:00,0.68078,0.68078,0.68068,0.68073,121599997.0
2005-05-13 10:32:00,0.68056,0.68066,0.68055,0.68066,112499997.0
2005-05-13 10:33:00,0.68068,0.68068,0.68059,0.68068,119700002.0
2005-05-13 10:34:00,0.68068,0.68081,0.68064,0.68081,79199999.0
2005-05-13 10:35:00,0.68068,0.68087,0.68063,0.68087,208600000.0
2005-05-13 10:36:00,0.6809,0.6809,0.68085,0.6809,167700001.0
2005-05-13 10:37:00,0.68091,0.68091,0.68078,0.68088,338799997.0
2005-05-13 10:38:00,0.68081,0.68083,0.68071,0.68083,105999997.0
2005-05-13 10:39:00,0.68085,0.6809,0.68075,0.68084,169999998.0
2005-05-13 10:40:00,0.68081,0.68089,0.68079,0.68089,160500002.0
2005-05-13 10:41:00,0.68092,0.68092,0.6807,0.68079,220500000.0
2005-05-13 10:42:00,0.6807,0.68079,0.6807,0.68074,146900003.0
2005-05-13 10:43:00,0.68075,0.68077,0.68066,0.68071,225099997.0
2005-05-13 10:44:00,0.68055,0.68061,0.68047,0.6806,249699998.0
2005-05-13 10:45:00,0.68066,0.68098,0.6806,0.68098,114799998.0
2005-05-13 10:46:00,0.68087,0.68101,0.68085,0.68097,129599999.0
2005-05-13 10:47:00,0.68093,0.68113,0.68088,0.6811,233499998.0
2005-05-13 10:48:00,0.68104,0.68104,0.68088,0.68089,234300003.0
2005-05-13 10:49:00,0.68091,0.68101,0.68091,0.68101,177500005.0
2005-05-13 10:50:00,0.681,0.68104,0.68095,0.68099,188600001.0
2005-05-13 10:51:00,0.68099,0.68099,0.68084,0.68095,258100002.0
2005-05-13 10:52:00,0.6809,0.6809,0.68081,0.68083,70500001.0
2005-05-13 10:53:00,0.68071,0.68086,0.6807,0.68086,111599999.0
2005-05-13 10:54:00,0.68086,0.68089,0.68082,0.68085,133999997.0
2005-05-13 10:55:00,0.68087,0.68092,0.68072,0.6809,68300000.0
2005-05-13 10:56:00,0.68087,0.68113,0.68086,0.68113,229999998.0
2005-05-13 10:57:00,0.68083,0.6811,0.68083,0.68107,157300000.0
2005-05-13 10:58:00,0.68092,0.68101,0.68089,0.68091,88700002.0
2005-05-13 10:59:00,0.68087,0.68102,0.68086,0.68102,146199997.0
2005-05-13 11:00:00,0.68092,0.68099,0.68085,0.68098,129700002.0
2005-05-13 11:01:00,0.68098,0.68104,0.68091,0.681,267399995.0
2005-05-13 11:02:00,0.68112,0.68112,0.68094,0.68104,209100001.0
2005-05-13 11:03:00,0.68092,0.68102,0.6809,0.681,202599999.0
2005-05-13 11:04:00,0.68099,0.68099,0.68087,0.68098,293999996.0
2005-05-13 11:05:00,0.68103,0.68107,0.681,0.681,119700000.0
2005-05-13 11:06:00,0.68101,0.68101,0.68089,0.68095,148499999.0
2005-05-13 11:07:00,0.68082,0.68087,0.68079,0.68087,89100001.0
2005-05-13 11:08:00,0.68096,0.68096,0.68077,0.68085,150600000.0
2005-05-13 11:09:00,0.68071,0.68082,0.68071,0.68076,158000002.0
2005-05-13 11:10:00,0.68073,0.68079,0.6807,0.68077,199600000.0
2005-05-13 11:11:00,0.68076,0.68077,0.68069,0.68077,72500000.0
2005-05-13 11:12:00,0.68078,0.68087,0.68072,0.68087,121499998.0
2005-05-13 11:13:00,0.68078,0.68085,0.68075,0.68078,94200001.0
2005-05-13 11:14:00,0.6808,0.6808,0.68065,0.68069,147900000.0
2005-05-13 11:15:00,0.68074,0.68075,0.68061,0.68072,165699998.0
2005-05-13 11:16:00,0.68056,0.68066,0.6805,0.68065,119499998.0
2005-05-13 11:17:00,0.6806,0.68066,0.68054,0.68066,221999998.0
2005-05-13 11:18:00,0.68061,0.6807,0.68054,0.6807,138099995.0
2005-05-13 11:19:00,0.68069,0.68079,0.68055,0.68079,121200000.0
2005-05-13 11:20:00,0.68068,0.68081,0.68068,0.68073,95499999.0
2005-05-13 11:21:00,0.6808,0.6808,0.68064,0.68078,180400001.0
2005-05-13 11:22:00,0.68073,0.68073,0.68059,0.68066,73400001.0
2005-05-13 11:23:00,0.68058,0.68065,0.68057,0.68065,148499999.0
2005-05-13 11:24:00,0.68065,0.68069,0.68059,0.68068,173400003.0
2005-05-13 11:25:00,0.68059,0.68086,0.68059,0.68086,83000000.0
2005-05-13 11:26:00,0.68076,0.68076,0.68061,0.68068,243399997.0
2005-05-13 11:27:00,0.68057,0.68069,0.68057,0.68065,184399999.0
2005-05-13 11:28:00,0.68062,0.68063,0.68056,0.68058,135199997.0
2005-05-13 11:29:00,0.68061,0.68063,0.68059,0.68062,146700002.0
2005-05-13 11:30:00,0.68064,0.68064,0.68046,0.68058,189900001.0
2005-05-13 11:31:00,0.68054,0.68054,0.68048,0.68049,86800000.0
2005-05-13 11:32:00,0.68048,0.68053,0.68034,0.68053,155500005.0
2005-05-13 11:33:00,0.68051,0.68062,0.68046,0.68059,193200001.0
2005-05-13 11:34:00,0.68061,0.68072,0.68058,0.68067,88600002.0
2005-05-13 11:35:00,0.6805,0.68058,0.68042,0.68048,181900003.0
2005-05-13 11:36:00,0.68046,0.68047,0.68035,0.68046,187099998.0
2005-05-13 11:37:00,0.68044,0.68053,0.68039,0.68053,133300004.0
2005-05-13 11:38:00,0.68043,0.68048,0.68041,0.68045,150700001.0
2005-05-13 11:39:00,0.6805,0.68057,0.68042,0.68047,166800000.0
2005-05-13 11:40:00,0.68045,0.68054,0.68045,0.68049,137900000.0
2005-05-13 11:41:00,0.68054,0.6806,0.68039,0.6806,176400003.0
2005-05-13 11:42:00,0.68042,0.68059,0.68038,0.68059,99899996.0
2005-05-13 11:43:00,0.68056,0.68074,0.68056,0.6807,279499999.0
2005-05-13 11:44:00,0.68061,0.68075,0.68061,0.68072,161699999.0
2005-05-13 11:45:00,0.68068,0.68075,0.68051,0.68051,161399999.0
2005-05-13 11:46:00,0.6805,0.6806,0.68045,0.68058,223300001.0
2005-05-13 11:47:00,0.68065,0.68088,0.68065,0.68088,160299998.0
2005-05-13 11:48:00,0.68077,0.68077,0.68066,0.68077,76700000.0
2005-05-13 11:49:00,0.68075,0.68088,0.68061,0.68088,206800000.0
2005-05-13 11:50:00,0.6808,0.6808,0.68071,0.6808,243700000.0
2005-05-13 11:51:00,0.68084,0.68084,0.68069,0.68073,310199999.0
2005-05-13 11:52:00,0.68083,0.68083,0.68066,0.68082,133400001.0
2005-05-13 11:53:00,0.68078,0.68078,0.6807,0.68076,136000001.0
2005-05-13 11:54:00,0.68074,0.68078,0.68067,0.68073,149499998.0
2005-05-13 11:55:00,0.6807,0.6808,0.68066,0.68077,261100002.0
2005-05-13 11:56:00,0.68081,0.68081,0.6807,0.68078,138300000.0
2005-05-13 11:57:00,0.68068,0.68074,0.68062,0.68074,169200004.0
2005-05-13 11:58:00,0.68057,0.68065,0.6805,0.68062,113600000.0
2005-05-13 11:59:00,0.68062,0.68062,0.68039,0.68041,167599999.0
2005-05-13 12:00:00,0.68044,0.68053,0.68037,0.68053,86400001.0
2005-05-13 12:01:00,0.68047,0.68065,0.68047,0.68055,163000000.0
2005-05-13 12:02:00,0.6805,0.6805,0.68036,0.68041,146900003.0
2005-05-13 12:03:00,0.68042,0.68047,0.68041,0.68043,119099998.0
2005-05-13 12:04:00,0.68042,0.6805,0.68036,0.68047,124400001.0
2005-05-13 12:05:00,0.68042,0.68052,0.68036,0.68052,111099998.0
2005-05-13 12:06:00,0.68055,0.68062,0.68043,0.68053,101399999.0
2005-05-13 12:07:00,0.68057,0.68057,0.68044,0.68052,78299999.0
2005-05-13 12:08:00,0.68048,0.68056,0.68047,0.6805,158800000.0
2005-05-13 12:09:00,0.68055,0.68059,0.68045,0.68052,201700003.0
2005-05-13 12:10:00,0.68041,0.68041,0.68027,0.6803,161400001.0
2005-05-13 12:11:00,0.68044,0.68048,0.68034,0.68041,130999997.0
2005-05-13 12:12:00,0.68039,0.68045,0.68035,0.68045,43800000.0
2005-05-13 12:13:00,0.68044,0.68053,0.68038,0.6805,199600001.0
2005-05-13 12:14:00,0.68055,0.68055,0.68047,0.68052,47000000.0
2005-05-13 12:15:00,0.6805,0.68053,0.68049,0.68049,93500000.0
2005-05-13 12:16:00,0.68053,0.68062,0.68047,0.68062,293799999.0
2005-05-13 12:17:00,0.68051,0.68067,0.68048,0.68064,118799998.0
2005-05-13 12:18:00,0.6807,0.6807,0.68059,0.68064,73000003.0
2005-05-13 12:19:00,0.68058,0.68066,0.68058,0.68065,142900002.0
2005-05-13 12:20:00,0.68068,0.68068,0.68057,0.68064,166200005.0
2005-05-13 12:21:00,0.68063,0.6807,0.68063,0.68067,236100002.0
2005-05-13 12:22:00,0.68064,0.68067,0.68051,0.68057,195000001.0
2005-05-13 12:23:00,0.68056,0.68061,0.6805,0.68061,130699997.0
2005-05-13 12:24:00,0.68071,0.68071,0.68046,0.68061,171900002.0
2005-05-13 12:25:00,0.68063,0.68063,0.68051,0.68058,210800004.0
2005-05-13 12:26:00,0.68061,0.68061,0.68039,0.68048,130800002.0
2005-05-13 12:27:00,0.68038,0.68053,0.68038,0.68053,192200000.0
2005-05-13 12:28:00,0.68042,0.68063,0.68042,0.68063,139700000.0
2005-05-13 12:29:00,0.68055,0.68059,0.68049,0.68057,212999999.0
2005-05-13 12:30:00,0.68052,0.68057,0.68041,0.68057,67800001.0
2005-05-13 12:31:00,0.68052,0.6807,0.68048,0.68062,163900004.0
2005-05-13 12:32:00,0.68049,0.68064,0.68049,0.68059,143800000.0
2005-05-13 12:33:00,0.68058,0.68071,0.68051,0.68071,229799996.0
2005-05-13 12:34:00,0.68067,0.6808,0.6806,0.6808,131999999.0
2005-05-13 12:35:00,0.68086,0.68086,0.68083,0.68086,32700000.0
2005-05-13 12:36:00,0.6808,0.68082,0.68067,0.6808,113300001.0
2005-05-13 12:37:00,0.68084,0.68084,0.68074,0.6808,202999997.0
2005-05-13 12:38:00,0.68075,0.68081,0.68075,0.68077,136500002.0
2005-05-13 12:39:00,0.68085,0.68085,0.68067,0.68067,144399999.0
2005-05-13 12:40:00,0.68068,0.68069,0.68056,0.68061,60000001.0
2005-05-13 12:41:00,0.68063,0.68081,0.6806,0.68081,149699997.0
2005-05-13 12:42:00,0.68075,0.68076,0.68057,0.68073,263699991.0
2005-05-13 12:43:00,0.68073,0.68073,0.68068,0.68071,112899998.0
2005-05-13 12:44:00,0.68067,0.68071,0.68058,0.68065,145299998.0
2005-05-13 12:45:00,0.68061,0.68061,0.68052,0.68061,124000000.0
2005-05-13 12:46:00,0.68068,0.68068,0.68062,0.68062,155400001.0
2005-05-13 12:47:00,0.68057,0.68059,0.6805,0.68059,197000007.0
2005-05-13 12:48:00,0.68055,0.68055,0.68045,0.68051,137400004.0
2005-05-13 12:49:00,0.68034,0.6805,0.68034,0.68045,145100000.0
2005-05-13 12:50:00,0.68046,0.68052,0.68043,0.68044,157300002.0
2005-05-13 12:51:00,0.68041,0.68045,0.68038,0.68044,151300002.0
2005-05-13 12:52:00,0.68042,0.68042,0.68038,0.68038,16000000.0
2005-05-13 12:53:00,0.68044,0.68048,0.68038,0.68047,90399998.0
2005-05-13 12:54:00,0.6804,0.68041,0.68032,0.68038,163800001.0
2005-05-13 12:55:00,0.68036,0.68042,0.68029,0.68031,221099999.0
2005-05-13 12:56:00,0.6803,0.68038,0.68026,0.68035,249400000.0
2005-05-13 12:57:00,0.68038,0.68039,0.6803,0.68039,122900001.0
2005-05-13 12:58:00,0.68033,0.68048,0.68033,0.68047,141399996.0
2005-05-13 12:59:00,0.68045,0.68053,0.6804,0.68045,151600000.0
2005-05-13 13:00:00,0.68042,0.68059,0.6804,0.68054,149399999.0
2005-05-13 13:01:00,0.68055,0.68062,0.68051,0.68051,163000002.0
2005-05-13 13:02:00,0.6805,0.68052,0.68036,0.68052,180600004.0
2005-05-13 13:03:00,0.68042,0.68045,0.68036,0.6804,157499999.0
2005-05-13 13:04:00,0.68039,0.68043,0.68029,0.68043,133399999.0
2005-05-13 13:05:00,0.68035,0.68039,0.68029,0.68039,130900003.0
2005-05-13 13:06:00,0.68039,0.68048,0.68039,0.68047,160200003.0
2005-05-13 13:07:00,0.68039,0.68039,0.68023,0.68029,180299999.0
2005-05-13 13:08:00,0.68033,0.68035,0.6803,0.68035,99100001.0
2005-05-13 13:09:00,0.68041,0.68041,0.6803,0.68036,174499999.0
2005-05-13 13:10:00,0.68024,0.68035,0.68017,0.68035,187799997.0
2005-05-13 13:11:00,0.68032,0.68032,0.68017,0.68018,109200001.0
2005-05-13 13:12:00,0.68016,0.68022,0.68015,0.68022,228399999.0
2005-05-13 13:13:00,0.68027,0.68032,0.68018,0.68018,105300003.0
2005-05-13 13:14:00,0.68016,0.68033,0.68016,0.68033,71100001.0
2005-05-13 13:15:00,0.68013,0.68028,0.68013,0.68028,160800000.0
2005-05-13 13:16:00,0.68023,0.68023,0.68011,0.68016,107600002.0
2005-05-13 13:17:00,0.6801,0.68027,0.68008,0.68024,304599999.0
2005-05-13 13:18:00,0.68022,0.6803,0.68015,0.6803,120700004.0
2005-05-13 13:19:00,0.68026,0.68026,0.68011,0.68022,63100000.0
2005-05-13 13:20:00,0.68021,0.68021,0.68008,0.68016,116199999.0
2005-05-13 13:21:00,0.68019,0.68021,0.68012,0.68021,117999999.0
2005-05-13 13:22:00,0.68003,0.68029,0.68003,0.68029,145200001.0
2005-05-13 13:23:00,0.68024,0.6803,0.68015,0.68015,196299999.0
2005-05-13 13:24:00,0.68025,0.68028,0.68014,0.68024,223500001.0
2005-05-13 13:25:00,0.6802,0.6802,0.67997,0.68004,90900000.0
2005-05-13 13:26:00,0.68001,0.68001,0.6798,0.6799,92500001.0
2005-05-13 13:27:00,0.67993,0.68005,0.67993,0.68,232299995.0
2005-05-13 13:28:00,0.67993,0.68002,0.67993,0.68002,75000000.0
2005-05-13 13:29:00,0.68001,0.68013,0.68001,0.68013,213899995.0
2005-05-13 13:30:00,0.68012,0.68017,0.68003,0.6801,162300001.0
2005-05-13 13:31:00,0.68016,0.68022,0.68014,0.6802,128499999.0
2005-05-13 13:32:00,0.68014,0.68014,0.67999,0.68009,173400003.0
2005-05-13 13:33:00,0.68001,0.68001,0.67991,0.67994,94100003.0
2005-05-13 13:34:00,0.67995,0.67995,0.67983,0.67991,114199998.0
2005-05-13 13:35:00,0.6799,0.6799,0.6798,0.67988,124800005.0
2005-05-13 13:36:00,0.67993,0.67993,0.67974,0.67987,134499999.0
2005-05-13 13:37:00,0.67988,0.68006,0.67986,0.68006,116300000.0
2005-05-13 13:38:00,0.67989,0.6801,0.67989,0.68008,151000000.0
2005-05-13 13:39:00,0.68006,0.68008,0.67987,0.68008,140599997.0
2005-05-13 13:40:00,0.68007,0.68008,0.67988,0.68008,148900000.0
2005-05-13 13:41:00,0.67997,0.67997,0.6799,0.6799,228899995.0
2005-05-13 13:42:00,0.67996,0.67998,0.67993,0.67993,155399999.0
2005-05-13 13:43:00,0.67988,0.67994,0.67983,0.67993,214400000.0
2005-05-13 13:44:00,0.67999,0.67999,0.67994,0.67998,60899998.0
2005-05-13 13:45:00,0.67995,0.67995,0.67985,0.67987,217799996.0
2005-05-13 13:46:00,0.67984,0.67985,0.67975,0.67985,207700000.0
2005-05-13 13:47:00,0.67988,0.67988,0.67977,0.67988,204400000.0
2005-05-13 13:48:00,0.67983,0.67988,0.67979,0.67983,182199999.0
2005-05-13 13:49:00,0.67994,0.67996,0.67979,0.67996,55000001.0
2005-05-13 13:50:00,0.67988,0.68011,0.67988,0.68011,189200001.0
2005-05-13 13:51:00,0.68005,0.68005,0.67977,0.67985,166900004.0
2005-05-13 13:52:00,0.67977,0.67979,0.6797,0.67978,159700002.0
2005-05-13 13:53:00,0.6799,0.6799,0.67967,0.67975,155699997.0
2005-05-13 13:54:00,0.67986,0.67986,0.67971,0.67981,126800001.0
2005-05-13 13:55:00,0.67978,0.67988,0.67977,0.67988,68700001.0
2005-05-13 13:56:00,0.67987,0.67992,0.67981,0.67987,102099999.0
2005-05-13 13:57:00,0.67985,0.6799,0.67978,0.67989,239099994.0
2005-05-13 13:58:00,0.67976,0.67992,0.67976,0.67992,114399998.0
2005-05-13 13:59:00,0.67994,0.67996,0.6799,0.67993,274199998.0
2005-05-13 14:00:00,0.6799,0.67998,0.67983,0.67998,266900005.0
2005-05-13 14:01:00,0.67996,0.67996,0.67987,0.67993,209300005.0
2005-05-13 14:02:00,0.67983,0.67988,0.67974,0.67985,178899997.0
2005-05-13 14:03:00,0.67977,0.67977,0.67958,0.67974,121299999.0
2005-05-13 14:04:00,0.67969,0.67983,0.67969,0.67983,165999998.0
2005-05-13 14:05:00,0.67967,0.67972,0.67962,0.67962,88800002.0
2005-05-13 14:06:00,0.67977,0.67978,0.67972,0.67978,326699997.0
2005-05-13 14:07:00,0.6798,0.67987,0.67972,0.6798,219499997.0
2005-05-13 14:08:00,0.67982,0.67989,0.67972,0.67972,332100000.0
2005-05-13 14:09:00,0.67988,0.67992,0.67979,0.67988,304299999.0
2005-05-13 14:10:00,0.67983,0.67995,0.67975,0.67995,207800002.0
2005-05-13 14:11:00,0.67989,0.68001,0.67983,0.68001,129400000.0
2005-05-13 14:12:00,0.68,0.68004,0.6799,0.68001,227600001.0
2005-05-13 14:13:00,0.67987,0.68005,0.67985,0.68005,121999998.0
2005-05-13 14:14:00,0.68003,0.68011,0.67996,0.68011,138000000.0
2005-05-13 14:15:00,0.68015,0.68017,0.68014,0.68016,49399999.0
2005-05-13 14:16:00,0.68012,0.68014,0.68012,0.68013,145400001.0
2005-05-13 14:17:00,0.67989,0.68008,0.67989,0.68008,74100003.0
2005-05-13 14:18:00,0.68011,0.68014,0.67991,0.68013,75799998.0
2005-05-13 14:19:00,0.68001,0.68011,0.68001,0.68011,22500000.0
2005-05-13 14:20:00,0.68008,0.68031,0.68005,0.68031,127700000.0
2005-05-13 14:21:00,0.68032,0.68035,0.68019,0.68023,168499997.0
2005-05-13 14:22:00,0.68021,0.68027,0.6801,0.68023,173800000.0
2005-05-13 14:23:00,0.68036,0.68036,0.68016,0.68024,172899999.0
2005-05-13 14:24:00,0.68021,0.68038,0.68021,0.68038,107699998.0
2005-05-13 14:25:00,0.6804,0.68057,0.68032,0.68057,235700006.0
2005-05-13 14:26:00,0.68035,0.6805,0.68035,0.6805,194199998.0
2005-05-13 14:27:00,0.68045,0.68065,0.68035,0.68065,189800003.0
2005-05-13 14:28:00,0.68062,0.68066,0.6805,0.6805,156299996.0
2005-05-13 14:29:00,0.68046,0.68057,0.68037,0.68057,164599996.0
2005-05-13 14:30:00,0.68048,0.68052,0.68046,0.68052,103100001.0
2005-05-13 14:31:00,0.68051,0.68051,0.68036,0.68038,99399998.0
2005-05-13 14:32:00,0.68039,0.6805,0.68039,0.68045,185700000.0
2005-05-13 14:33:00,0.68044,0.68049,0.68042,0.68045,102100001.0
2005-05-13 14:34:00,0.68051,0.68051,0.68029,0.68038,117600001.0
2005-05-13 14:35:00,0.68021,0.68039,0.68021,0.68027,195500000.0
2005-05-13 14:36:00,0.68023,0.68035,0.68018,0.6803,167199995.0
2005-05-13 14:37:00,0.68026,0.68035,0.68022,0.68035,209599997.0
2005-05-13 14:38:00,0.68034,0.68034,0.68023,0.68031,158600000.0
2005-05-13 14:39:00,0.68032,0.68036,0.6803,0.68036,100500000.0
2005-05-13 14:40:00,0.68027,0.68029,0.68018,0.68025,93699998.0
2005-05-13 14:41:00,0.68028,0.68033,0.68018,0.68033,196200005.0
2005-05-13 14:42:00,0.6803,0.68038,0.6802,0.68031,153400000.0
2005-05-13 14:43:00,0.68019,0.6803,0.68013,0.6803,111700001.0
2005-05-13 14:44:00,0.68034,0.68035,0.68017,0.68031,166400001.0
2005-05-13 14:45:00,0.68027,0.68037,0.68023,0.68033,159200001.0
2005-05-13 14:46:00,0.68044,0.68044,0.68031,0.68034,123199998.0
2005-05-13 14:47:00,0.68036,0.68043,0.68036,0.68043,4800000.0
2005-05-13 14:48:00,0.6805,0.68067,0.6805,0.68066,195300000.0
2005-05-13 14:49:00,0.68062,0.68079,0.68062,0.68079,61600000.0
2005-05-13 14:50:00,0.6807,0.68084,0.68068,0.68084,268000000.0
2005-05-13 14:51:00,0.68067,0.68077,0.6806,0.68077,85500001.0
2005-05-13 14:52:00,0.68078,0.6808,0.68069,0.68077,178399997.0
2005-05-13 14:53:00,0.68077,0.6808,0.68077,0.68077,264000007.0
2005-05-13 14:54:00,0.68065,0.68072,0.68061,0.68065,129300000.0
2005-05-13 14:55:00,0.68068,0.68068,0.68057,0.68066,262499999.0
2005-05-13 14:56:00,0.68065,0.68067,0.6806,0.6806,163800002.0
2005-05-13 14:57:00,0.68057,0.68062,0.68054,0.68057,189900000.0
2005-05-13 14:58:00,0.6805,0.68061,0.68046,0.68061,106900000.0
2005-05-13 14:59:00,0.68062,0.68066,0.68056,0.68066,113399999.0
2005-05-13 15:00:00,0.68063,0.6808,0.6806,0.6808,72100001.0
2005-05-13 15:01:00,0.68073,0.68082,0.68067,0.68082,149399999.0
2005-05-13 15:02:00,0.68083,0.68083,0.68072,0.68074,107500002.0
2005-05-13 15:03:00,0.68072,0.68079,0.68072,0.68075,231600005.0
2005-05-13 15:04:00,0.68074,0.6808,0.68072,0.6808,117600000.0
2005-05-13 15:05:00,0.68073,0.68081,0.68065,0.68076,208500004.0
2005-05-13 15:06:00,0.68072,0.68072,0.68042,0.68049,229100006.0
2005-05-13 15:07:00,0.68059,0.68059,0.68039,0.68039,269099991.0
2005-05-13 15:08:00,0.68039,0.68044,0.68038,0.68043,196200001.0
2005-05-13 15:09:00,0.6804,0.68044,0.68035,0.68044,150200000.0
2005-05-13 15:10:00,0.68051,0.6806,0.68051,0.6806,103900002.0
2005-05-13 15:11:00,0.6807,0.6807,0.68058,0.68067,124400001.0
2005-05-13 15:12:00,0.68058,0.68059,0.68047,0.68055,245700002.0
2005-05-13 15:13:00,0.68046,0.68056,0.68043,0.68052,75300000.0
2005-05-13 15:14:00,0.68047,0.6806,0.68046,0.68054,119300002.0
2005-05-13 15:15:00,0.68054,0.68058,0.68048,0.68058,317699999.0
2005-05-13 15:16:00,0.68051,0.68061,0.68048,0.68055,164299999.0
2005-05-13 15:17:00,0.68058,0.6806,0.68049,0.6806,152800000.0
2005-05-13 15:18:00,0.68064,0.68075,0.68064,0.68075,194400004.0
2005-05-13 15:19:00,0.68072,0.68085,0.6807,0.68082,137900002.0
2005-05-13 15:20:00,0.68084,0.68084,0.6807,0.68081,198599995.0
2005-05-13 15:21:00,0.68085,0.6809,0.68083,0.68086,102700000.0
2005-05-13 15:22:00,0.68087,0.68093,0.68085,0.68093,86899998.0
2005-05-13 15:23:00,0.68078,0.6808,0.68071,0.6808,161199999.0
2005-05-13 15:24:00,0.68076,0.68083,0.68073,0.68083,85200002.0
2005-05-13 15:25:00,0.68089,0.68096,0.68083,0.6809,163900003.0
2005-05-13 15:26:00,0.68091,0.68097,0.68083,0.68097,93900000.0
2005-05-13 15:27:00,0.6809,0.6809,0.68081,0.68085,63699999.0
2005-05-13 15:28:00,0.68087,0.68093,0.68081,0.68093,57900001.0
2005-05-13 15:29:00,0.68098,0.68098,0.68093,0.68093,83700000.0
2005-05-13 15:30:00,0.6809,0.6809,0.68083,0.6809,103600000.0
2005-05-13 15:31:00,0.68088,0.68105,0.68085,0.68097,170400000.0
2005-05-13 15:32:00,0.68105,0.6811,0.68092,0.6811,137200000.0
2005-05-13 15:33:00,0.68109,0.68112,0.68106,0.68107,123100001.0
2005-05-13 15:34:00,0.68114,0.68114,0.68101,0.68101,144200000.0
2005-05-13 15:35:00,0.68113,0.68115,0.681,0.68115,98000001.0
2005-05-13 15:36:00,0.68118,0.68121,0.68115,0.6812,163600003.0
2005-05-13 15:37:00,0.6811,0.68119,0.68108,0.68112,90900001.0
2005-05-13 15:38:00,0.68117,0.68117,0.68103,0.68113,169999999.0
2005-05-13 15:39:00,0.68108,0.68108,0.68099,0.68108,214600001.0
2005-05-13 15:40:00,0.68108,0.68108,0.68098,0.68106,112600000.0
2005-05-13 15:41:00,0.68105,0.68107,0.68102,0.68105,212099999.0
2005-05-13 15:42:00,0.68107,0.68117,0.681,0.68117,224000001.0
2005-05-13 15:43:00,0.68113,0.68118,0.68104,0.68118,129300000.0
2005-05-13 15:44:00,0.68127,0.68129,0.68114,0.68129,112300000.0
2005-05-13 15:45:00,0.68126,0.68126,0.68097,0.68122,331999991.0
2005-05-13 15:46:00,0.68125,0.68132,0.68102,0.68103,141299999.0
2005-05-13 15:47:00,0.68129,0.68137,0.68108,0.68108,232299999.0
2005-05-13 15:48:00,0.68099,0.68129,0.68096,0.6812,234599997.0
2005-05-13 15:49:00,0.68114,0.68129,0.68111,0.68123,155700000.0
2005-05-13 15:50:00,0.68125,0.68137,0.68115,0.68137,186399997.0
2005-05-13 15:51:00,0.68135,0.68138,0.68124,0.68137,296500004.0
2005-05-13 15:52:00,0.68127,0.68137,0.68124,0.68132,55800000.0
2005-05-13 15:53:00,0.68127,0.68129,0.6812,0.68129,135400000.0
2005-05-13 15:54:00,0.68118,0.68126,0.68115,0.68124,180300003.0
2005-05-13 15:55:00,0.68124,0.68128,0.68114,0.68128,167400002.0
2005-05-13 15:56:00,0.68124,0.68124,0.68108,0.68112,54000001.0
2005-05-13 15:57:00,0.68111,0.68112,0.68091,0.681,188200002.0
2005-05-13 15:58:00,0.68098,0.68098,0.68083,0.68089,138900003.0
2005-05-13 15:59:00,0.681,0.68106,0.68086,0.68096,115400004.0
2005-05-13 16:00:00,0.68095,0.68103,0.68085,0.68092,215300001.0
2005-05-13 16:01:00,0.68099,0.68112,0.68092,0.68112,138999998.0
2005-05-13 16:02:00,0.68118,0.68123,0.68113,0.68123,166699998.0
2005-05-13 16:03:00,0.68122,0.68122,0.68115,0.68118,144500001.0
2005-05-13 16:04:00,0.68116,0.68116,0.68092,0.68105,143900001.0
2005-05-13 16:05:00,0.68089,0.6811,0.68089,0.6811,177399999.0
2005-05-13 16:06:00,0.6811,0.68112,0.68099,0.68105,176700003.0
2005-05-13 16:07:00,0.68098,0.68104,0.6809,0.68104,81299997.0
2005-05-13 16:08:00,0.68104,0.68111,0.68104,0.6811,148800001.0
2005-05-13 16:09:00,0.68111,0.68113,0.68105,0.6811,152299997.0
2005-05-13 16:10:00,0.6811,0.68118,0.6811,0.68118,58400000.0
2005-05-13 16:11:00,0.68118,0.68129,0.68116,0.68123,206299997.0
2005-05-13 16:12:00,0.68122,0.68136,0.68122,0.68136,123200000.0
2005-05-13 16:13:00,0.68138,0.68139,0.68133,0.68138,283800004.0
2005-05-13 16:14:00,0.68137,0.68137,0.68127,0.68136,157300003.0
2005-05-13 16:15:00,0.68133,0.68133,0.68124,0.68124,63100002.0
2005-05-13 16:16:00,0.68126,0.68126,0.6812,0.68126,132500001.0
2005-05-13 16:17:00,0.68124,0.68137,0.68124,0.68137,142699998.0
2005-05-13 16:18:00,0.68137,0.68137,0.68133,0.68133,14900000.0
2005-05-13 16:19:00,0.6813,0.68133,0.68128,0.68133,131600001.0
2005-05-13 16:20:00,0.68132,0.68136,0.68127,0.68136,99699999.0
2005-05-13 16:21:00,0.68125,0.68129,0.68125,0.68127,125899999.0
2005-05-13 16:22:00,0.68135,0.68135,0.68124,0.68133,228099999.0
2005-05-13 16:23:00,0.68135,0.68135,0.68132,0.68135,107000000.0
2005-05-13 16:24:00,0.68133,0.68133,0.68122,0.68122,162900005.0
2005-05-13 16:25:00,0.68126,0.68135,0.68121,0.68135,193300000.0
2005-05-13 16:26:00,0.68135,0.68135,0.6813,0.68135,160700001.0
2005-05-13 16:27:00,0.68133,0.68134,0.68122,0.68134,185699999.0
2005-05-13 16:28:00,0.68131,0.68134,0.68125,0.68132,213499999.0
2005-05-13 16:29:00,0.68131,0.68131,0.6812,0.68127,111000000.0
2005-05-13 16:30:00,0.6813,0.68135,0.68124,0.68132,254299997.0
2005-05-13 16:31:00,0.68127,0.68127,0.68119,0.68121,71700000.0
2005-05-13 16:32:00,0.68111,0.6812,0.68107,0.6812,77400002.0
2005-05-13 16:33:00,0.68124,0.68126,0.68124,0.68126,44700000.0
2005-05-13 16:34:00,0.68117,0.68126,0.68113,0.68123,237300005.0
2005-05-13 16:35:00,0.68124,0.68127,0.68118,0.68125,65200001.0
2005-05-13 16:36:00,0.68115,0.68134,0.68115,0.68128,109099999.0
2005-05-13 16:37:00,0.68124,0.68129,0.68122,0.68127,34600000.0
2005-05-13 16:38:00,0.68131,0.68134,0.68125,0.68129,168500000.0
2005-05-13 16:39:00,0.68119,0.68132,0.68116,0.68132,124699998.0
2005-05-13 16:40:00,0.68127,0.68129,0.68113,0.68113,150300000.0
2005-05-13 16:41:00,0.68116,0.68132,0.68116,0.68132,106900000.0
2005-05-13 16:42:00,0.68133,0.68135,0.68123,0.68123,133300000.0
2005-05-13 16:43:00,0.68125,0.68138,0.68125,0.68135,174799999.0
2005-05-13 16:44:00,0.68128,0.6815,0.68128,0.6815,94299999.0
2005-05-13 16:45:00,0.68145,0.68145,0.68136,0.68138,173999999.0
2005-05-13 16:46:00,0.68143,0.68144,0.68132,0.68143,198699998.0
2005-05-13 16:47:00,0.68145,0.68151,0.68144,0.68144,119699999.0
2005-05-13 16:48:00,0.68143,0.68149,0.68142,0.68142,240599997.0
2005-05-13 16:49:00,0.68135,0.68151,0.68132,0.68142,263999998.0
2005-05-13 16:50:00,0.6815,0.6815,0.68141,0.68144,127500000.0
2005-05-13 16:51:00,0.68147,0.68148,0.68143,0.68148,85500000.0
2005-05-13 16:52:00,0.68148,0.6816,0.68143,0.68159,59400000.0
2005-05-13 16:53:00,0.68152,0.68168,0.68152,0.68168,164600004.0
2005-05-13 16:54:00,0.68161,0.68163,0.68157,0.68161,97399999.0
2005-05-13 16:55:00,0.68165,0.6818,0.68162,0.6818,111499999.0
2005-05-13 16:56:00,0.68175,0.68175,0.68167,0.68171,113599999.0
2005-05-13 16:57:00,0.68175,0.68175,0.6816,0.68175,247600000.0
2005-05-13 16:58:00,0.68179,0.68179,0.68158,0.6816,214099999.0
2005-05-13 16:59:00,0.68148,0.68152,0.68143,0.68144,176999997.0
2005-05-13 17:00:00,0.68139,0.68146,0.68139,0.68139,90799997.0
2005-05-13 17:01:00,0.68146,0.68156,0.68139,0.68154,201500002.0
2005-05-13 17:02:00,0.68149,0.68155,0.68149,0.68154,215200000.0
2005-05-13 17:03:00,0.68154,0.68165,0.6815,0.68151,171499999.0
2005-05-13 17:04:00,0.68148,0.68155,0.68143,0.68153,40400000.0
2005-05-13 17:05:00,0.68155,0.6816,0.68155,0.6816,242699996.0
2005-05-13 17:06:00,0.68155,0.6818,0.68151,0.6818,182299998.0
2005-05-13 17:07:00,0.6817,0.68183,0.68168,0.68172,197900000.0
2005-05-13 17:08:00,0.68167,0.68167,0.68155,0.68158,74700000.0
2005-05-13 17:09:00,0.68162,0.68168,0.68154,0.68166,233699999.0
2005-05-13 17:10:00,0.68167,0.68186,0.68161,0.68186,164800001.0
2005-05-13 17:11:00,0.68178,0.6818,0.68168,0.6818,52600000.0
2005-05-13 17:12:00,0.68175,0.68182,0.68168,0.68182,112400002.0
2005-05-13 17:13:00,0.68176,0.68177,0.68164,0.68166,118200000.0
2005-05-13 17:14:00,0.68167,0.68168,0.68161,0.68168,90799998.0
2005-05-13 17:15:00,0.68171,0.68179,0.68168,0.68177,91999999.0
2005-05-13 17:16:00,0.68166,0.68166,0.6815,0.68152,80500000.0
2005-05-13 17:17:00,0.6815,0.68156,0.68148,0.68155,150699998.0
2005-05-13 17:18:00,0.68148,0.68153,0.68148,0.68153,33500000.0
2005-05-13 17:19:00,0.68158,0.68164,0.68153,0.68163,141199997.0
2005-05-13 17:20:00,0.6816,0.6816,0.68154,0.68156,135999997.0
2005-05-13 17:21:00,0.68157,0.68166,0.68149,0.68152,98300002.0
2005-05-13 17:22:00,0.68156,0.68156,0.68145,0.68145,116899998.0
2005-05-13 17:23:00,0.68149,0.68166,0.68147,0.68163,212600003.0
2005-05-13 17:24:00,0.68158,0.68164,0.68152,0.68158,186599998.0
2005-05-13 17:25:00,0.68149,0.68159,0.68149,0.68154,63400000.0
2005-05-13 17:26:00,0.68165,0.68165,0.68155,0.68162,99199999.0
2005-05-13 17:27:00,0.68144,0.68161,0.68144,0.6816,159299997.0
2005-05-13 17:28:00,0.68158,0.68167,0.68157,0.68166,159500000.0
2005-05-13 17:29:00,0.68156,0.68168,0.68148,0.68168,73100001.0
2005-05-13 17:30:00,0.6816,0.68164,0.68152,0.68163,151299998.0
2005-05-13 17:31:00,0.68162,0.68167,0.68155,0.68157,223199993.0
2005-05-13 17:32:00,0.68165,0.68166,0.68158,0.68163,175799997.0
2005-05-13 17:33:00,0.6817,0.68175,0.68163,0.68175,149899996.0
2005-05-13 17:34:00,0.68174,0.6819,0.68174,0.6819,66300001.0
2005-05-13 17:35:00,0.68186,0.6821,0.68186,0.6821,154200002.0
2005-05-13 17:36:00,0.682,0.6821,0.682,0.68204,144900003.0
2005-05-13 17:37:00,0.682,0.68211,0.682,0.6821,75700001.0
2005-05-13 17:38:00,0.68202,0.68208,0.68202,0.68208,43899998.0
2005-05-13 17:39:00,0.6821,0.68215,0.68209,0.68215,163000002.0
2005-05-13 17:40:00,0.68213,0.68223,0.68213,0.68223,192599998.0
2005-05-13 17:41:00,0.68223,0.68223,0.68215,0.68222,142800001.0
2005-05-13 17:42:00,0.68214,0.68214,0.68199,0.68199,158599996.0
2005-05-13 17:43:00,0.68213,0.68217,0.68202,0.68202,58700000.0
2005-05-13 17:44:00,0.68204,0.68222,0.68201,0.68217,189600002.0
2005-05-13 17:45:00,0.68217,0.68219,0.6821,0.68218,169499998.0
2005-05-13 17:46:00,0.68205,0.68216,0.68202,0.6821,85800001.0
2005-05-13 17:47:00,0.6821,0.68218,0.68206,0.68218,189500004.0
2005-05-13 17:48:00,0.68216,0.68216,0.68209,0.68212,236200005.0
2005-05-13 17:49:00,0.68218,0.68218,0.68213,0.68215,166600000.0
2005-05-13 17:50:00,0.68215,0.68215,0.68202,0.68213,179000002.0
2005-05-13 17:51:00,0.68217,0.6822,0.68217,0.6822,66300000.0
2005-05-13 17:52:00,0.68218,0.68226,0.68212,0.68225,305100003.0
2005-05-13 17:53:00,0.68225,0.68225,0.68204,0.68215,206000000.0
2005-05-13 17:54:00,0.68216,0.68225,0.68213,0.68225,164900001.0
2005-05-13 17:55:00,0.68215,0.68222,0.68205,0.68212,174099999.0
2005-05-13 17:56:00,0.68205,0.68205,0.68197,0.68205,89000000.0
2005-05-13 17:57:00,0.68202,0.6821,0.68198,0.6821,150000004.0
2005-05-13 17:58:00,0.68215,0.68219,0.68211,0.68219,90600000.0
2005-05-13 17:59:00,0.68207,0.68221,0.68207,0.68219,82900000.0
2005-05-13 18:00:00,0.68219,0.68222,0.68208,0.68222,121200000.0
2005-05-13 18:01:00,0.68226,0.6823,0.6821,0.68223,1118800000.0
2005-05-13 18:02:00,0.68216,0.6822,0.68199,0.68205,1358500005.0
2005-05-13 18:03:00,0.68203,0.68212,0.68198,0.68208,1637700000.0
2005-05-13 18:04:00,0.68206,0.68213,0.68193,0.68198,615999998.0
2005-05-13 18:05:00,0.68198,0.682,0.68185,0.68185,1246500001.0
2005-05-13 18:06:00,0.68197,0.68202,0.68188,0.68201,1817300000.0
2005-05-13 18:07:00,0.68203,0.68204,0.68193,0.68202,2106200014.0
2005-05-13 18:08:00,0.682,0.682,0.6819,0.6819,1011600014.0
2005-05-13 18:09:00,0.68201,0.68202,0.68194,0.68201,1011600014.0
2005-05-13 18:10:00,0.68205,0.68215,0.682,0.68207,1142800007.0
2005-05-13 18:11:00,0.68205,0.68214,0.68205,0.68213,1112400008.0
2005-05-13 18:12:00,0.68212,0.68212,0.68192,0.68192,791300002.0
2005-05-13 18:13:00,0.68203,0.68216,0.68197,0.68216,1045899997.0
2005-05-13 18:14:00,0.68214,0.68225,0.68208,0.68223,1567700005.0
2005-05-13 18:15:00,0.68247,0.6826,0.68231,0.68252,2134699987.0
2005-05-13 18:16:00,0.68226,0.68235,0.68224,0.68224,1054900010.0
2005-05-13 18:17:00,0.6822,0.6822,0.68206,0.68213,753899993.0
2005-05-13 18:18:00,0.68218,0.68224,0.68215,0.68221,586800000.0
2005-05-13 18:19:00,0.68207,0.68218,0.68202,0.68213,824300001.0
2005-05-13 18:20:00,0.68207,0.68218,0.68207,0.68215,401700003.0
2005-05-13 18:21:00,0.6821,0.68223,0.68198,0.68198,916300004.0
2005-05-13 18:22:00,0.68206,0.68206,0.68194,0.68203,810099996.0
2005-05-13 18:23:00,0.68203,0.68207,0.68194,0.68207,1422199996.0
2005-05-13 18:24:00,0.68201,0.68204,0.68195,0.68202,907599991.0
2005-05-13 18:25:00,0.68212,0.6822,0.68201,0.6822,821200002.0
2005-05-13 18:26:00,0.68205,0.68207,0.682,0.68205,889899999.0
2005-05-13 18:27:00,0.68203,0.68203,0.68194,0.682,523999999.0
2005-05-13 18:28:00,0.68205,0.68212,0.68205,0.68212,582099997.0
2005-05-13 18:29:00,0.6821,0.68216,0.68207,0.68215,1248499996.0
2005-05-13 18:30:00,0.6821,0.68216,0.68206,0.68216,670400006.0
2005-05-13 18:31:00,0.68215,0.68216,0.68207,0.68208,537399996.0
2005-05-13 18:32:00,0.68208,0.68208,0.68196,0.682,676599998.0
2005-05-13 18:33:00,0.68198,0.68202,0.68193,0.682,852099998.0
2005-05-13 18:34:00,0.68197,0.68206,0.68196,0.682,1130000004.0
2005-05-13 18:35:00,0.68205,0.68209,0.68201,0.68207,433500001.0
2005-05-13 18:36:00,0.68199,0.68212,0.68198,0.68212,160500001.0
2005-05-13 18:37:00,0.6821,0.6821,0.68193,0.682,474099993.0
2005-05-13 18:38:00,0.68201,0.6821,0.682,0.68209,367400004.0
2005-05-13 18:39:00,0.68215,0.68215,0.68205,0.68205,394499999.0
2005-05-13 18:40:00,0.68205,0.68212,0.68197,0.68206,404599998.0
2005-05-13 18:41:00,0.68205,0.68207,0.68195,0.682,536800004.0
2005-05-13 18:42:00,0.682,0.68209,0.68197,0.682,435000000.0
2005-05-13 18:43:00,0.68197,0.68202,0.68193,0.68197,437599997.0
2005-05-13 18:44:00,0.682,0.68204,0.68194,0.68194,681899995.0
2005-05-13 18:45:00,0.68191,0.682,0.68178,0.6818,443899999.0
2005-05-13 18:46:00,0.68182,0.68183,0.68176,0.68183,172899998.0
2005-05-13 18:47:00,0.6818,0.6818,0.68168,0.6817,173000004.0
2005-05-13 18:48:00,0.68162,0.68168,0.68156,0.68168,384500003.0
2005-05-13 18:49:00,0.68153,0.68167,0.68153,0.6816,164500003.0
2005-05-13 18:50:00,0.68168,0.68182,0.68168,0.68182,139799999.0
2005-05-13 18:51:00,0.68185,0.68193,0.68178,0.68193,273600004.0
2005-05-13 18:52:00,0.68192,0.68213,0.68192,0.68213,362099999.0
2005-05-13 18:53:00,0.68207,0.68215,0.68193,0.68205,706600006.0
2005-05-13 18:54:00,0.68213,0.68217,0.68208,0.68215,237199999.0
2005-05-13 18:55:00,0.68208,0.68219,0.68207,0.68219,613599998.0
2005-05-13 18:56:00,0.68218,0.68229,0.68209,0.68218,322300005.0
2005-05-13 18:57:00,0.6822,0.68225,0.68218,0.68223,289500004.0
2005-05-13 18:58:00,0.68212,0.68233,0.68212,0.68233,1075099999.0
2005-05-13 18:59:00,0.6823,0.68278,0.6822,0.68266,753799993.0
2005-05-13 19:00:00,0.6826,0.68277,0.68218,0.68271,467400001.0
2005-05-13 19:01:00,0.68271,0.68272,0.68258,0.68258,100299999.0
2005-05-13 19:02:00,0.68258,0.68262,0.68249,0.68262,537499997.0
2005-05-13 19:03:00,0.68249,0.68259,0.68248,0.68255,666500010.0
2005-05-13 19:04:00,0.68247,0.68251,0.68233,0.68233,312400000.0
2005-05-13 19:05:00,0.68225,0.68233,0.68218,0.68231,493900007.0
2005-05-13 19:06:00,0.68217,0.68233,0.68217,0.68226,671400000.0
2005-05-13 19:07:00,0.68222,0.68233,0.68214,0.68214,415400001.0
2005-05-13 19:08:00,0.68225,0.6823,0.68217,0.68217,918900004.0
2005-05-13 19:09:00,0.68214,0.68223,0.68211,0.68223,630199994.0
2005-05-13 19:10:00,0.6822,0.68227,0.68218,0.68227,421299999.0
2005-05-13 19:11:00,0.68223,0.6824,0.68223,0.68239,204399998.0
2005-05-13 19:12:00,0.68225,0.68225,0.6822,0.6822,272199999.0
2005-05-13 19:13:00,0.68225,0.68236,0.68223,0.68228,465400005.0
2005-05-13 19:14:00,0.68233,0.68243,0.68223,0.68224,329799997.0
2005-05-13 19:15:00,0.68231,0.68241,0.68231,0.68232,567900006.0
2005-05-13 19:16:00,0.68235,0.68239,0.68232,0.68239,191400001.0
2005-05-13 19:17:00,0.68238,0.68252,0.68224,0.68252,443400004.0
2005-05-13 19:18:00,0.6825,0.68252,0.6824,0.68252,196299999.0
2005-05-13 19:19:00,0.68248,0.68249,0.68242,0.68245,459200002.0
2005-05-13 19:20:00,0.68242,0.68249,0.68242,0.68247,350500000.0
2005-05-13 19:21:00,0.6825,0.68251,0.68244,0.68251,285900000.0
2005-05-13 19:22:00,0.6825,0.68251,0.68244,0.68249,304800005.0
2005-05-13 19:23:00,0.68249,0.68259,0.68249,0.68251,248800001.0
2005-05-13 19:24:00,0.68251,0.68261,0.68251,0.68261,174100003.0
2005-05-13 19:25:00,0.68251,0.68254,0.68243,0.68252,186000000.0
2005-05-13 19:26:00,0.68252,0.68252,0.68243,0.68246,530799999.0
2005-05-13 19:27:00,0.68248,0.68256,0.68248,0.68248,831599999.0
2005-05-13 19:28:00,0.68247,0.68253,0.68247,0.68253,274400001.0
2005-05-13 19:29:00,0.6825,0.6825,0.68245,0.6825,527099999.0
2005-05-13 19:30:00,0.68247,0.68247,0.68238,0.68247,603800004.0
2005-05-13 19:31:00,0.68237,0.68248,0.68237,0.68248,697100004.0
2005-05-13 19:32:00,0.68252,0.68254,0.68246,0.68249,403500005.0
2005-05-13 19:33:00,0.68244,0.68253,0.68244,0.68253,346700000.0
2005-05-13 19:34:00,0.68252,0.68254,0.68247,0.68247,417800001.0
2005-05-13 19:35:00,0.6825,0.68253,0.68243,0.68253,589700000.0
2005-05-13 19:36:00,0.68257,0.68257,0.68243,0.68246,657999995.0
2005-05-13 19:37:00,0.68246,0.68253,0.68243,0.6825,339099997.0
2005-05-13 19:38:00,0.6825,0.6825,0.68243,0.68243,317899998.0
2005-05-13 19:39:00,0.6824,0.68246,0.6824,0.68245,751900004.0
2005-05-13 19:40:00,0.68242,0.68258,0.68242,0.68251,670599998.0
2005-05-13 19:41:00,0.68242,0.68249,0.68242,0.68244,639400001.0
2005-05-13 19:42:00,0.68242,0.68249,0.68236,0.68249,395800008.0
2005-05-13 19:43:00,0.68239,0.68243,0.68238,0.68243,156500000.0
2005-05-13 19:44:00,0.68233,0.68242,0.68233,0.68236,360800000.0
2005-05-13 19:45:00,0.6824,0.6824,0.68233,0.68237,302400002.0
2005-05-13 19:46:00,0.68239,0.68246,0.68239,0.68246,268999999.0
2005-05-13 19:47:00,0.68242,0.68244,0.68227,0.68235,221800005.0
2005-05-13 19:48:00,0.68234,0.68241,0.68232,0.68232,156100002.0
2005-05-13 19:49:00,0.68228,0.68238,0.68224,0.68233,294500001.0
2005-05-13 19:50:00,0.68235,0.68236,0.68224,0.68235,339100001.0
2005-05-13 19:51:00,0.68222,0.68229,0.68221,0.68225,294799999.0
2005-05-13 19:52:00,0.68226,0.68232,0.68226,0.68229,306500002.0
2005-05-13 19:53:00,0.68228,0.68229,0.68226,0.68226,216699996.0
2005-05-13 19:54:00,0.68227,0.68231,0.68226,0.68227,110200000.0
2005-05-13 19:55:00,0.68228,0.68228,0.68225,0.68225,73100002.0
2005-05-13 19:56:00,0.68225,0.68225,0.68225,0.68225,165899998.0
2005-05-13 19:57:00,0.68229,0.68241,0.68229,0.68241,479599998.0
2005-05-13 19:58:00,0.68234,0.68239,0.68227,0.68229,306799995.0
2005-05-13 19:59:00,0.68227,0.68228,0.68222,0.68223,641300003.0
2005-05-13 20:00:00,0.68229,0.68235,0.68227,0.68235,170699998.0
2005-05-13 20:01:00,0.68237,0.68237,0.68232,0.68232,212300004.0
2005-05-13 20:02:00,0.68233,0.68235,0.68223,0.68225,199299998.0
2005-05-13 20:03:00,0.68223,0.68226,0.6821,0.68213,171800001.0
2005-05-13 20:04:00,0.68199,0.68222,0.68199,0.68222,116499999.0
2005-05-13 20:05:00,0.68218,0.68218,0.68207,0.68214,169000001.0
2005-05-13 20:06:00,0.68209,0.68212,0.68207,0.68207,170599997.0
2005-05-13 20:07:00,0.68196,0.6821,0.68195,0.6821,187199997.0
2005-05-13 20:08:00,0.6821,0.68213,0.68207,0.6821,635699994.0
2005-05-13 20:09:00,0.68205,0.68205,0.68188,0.68198,177900002.0
2005-05-13 20:10:00,0.68196,0.68201,0.68194,0.68198,144100002.0
2005-05-13 20:11:00,0.68198,0.68206,0.68198,0.68204,321899997.0
2005-05-13 20:12:00,0.68203,0.68203,0.6819,0.682,959499997.0
2005-05-13 20:13:00,0.68198,0.68198,0.68189,0.68193,391800003.0
2005-05-13 20:14:00,0.68195,0.68198,0.68195,0.68198,292900003.0
2005-05-13 20:15:00,0.68193,0.68198,0.68185,0.68196,785600003.0
2005-05-13 20:16:00,0.68194,0.68197,0.68184,0.68197,490599999.0
2005-05-13 20:17:00,0.68191,0.68191,0.68177,0.68184,108599999.0
2005-05-13 20:18:00,0.68188,0.682,0.68177,0.6819,398999999.0
2005-05-13 20:19:00,0.68195,0.68202,0.6819,0.68202,521900000.0
2005-05-13 20:20:00,0.68206,0.68206,0.68191,0.68198,412599991.0
2005-05-13 20:21:00,0.68195,0.68202,0.68191,0.68195,243899998.0
2005-05-13 20:22:00,0.68196,0.68203,0.68192,0.68203,85700002.0
2005-05-13 20:23:00,0.68203,0.68208,0.6819,0.6819,486099995.0
2005-05-13 20:24:00,0.6819,0.68194,0.68185,0.68187,340200002.0
2005-05-13 20:25:00,0.68191,0.68209,0.68191,0.68205,392600001.0
2005-05-13 20:26:00,0.68205,0.68213,0.68199,0.68213,795800000.0
2005-05-13 20:27:00,0.68211,0.68214,0.68204,0.68209,391999996.0
2005-05-13 20:28:00,0.68213,0.68213,0.68207,0.6821,669299991.0
2005-05-13 20:29:00,0.68203,0.68203,0.68189,0.68197,654999997.0
2005-05-13 20:30:00,0.68198,0.6821,0.68198,0.68207,1844900009.0
2005-05-13 20:31:00,0.68207,0.68207,0.68187,0.68194,811599994.0
2005-05-13 20:32:00,0.68199,0.68206,0.68197,0.68204,1802000015.0
2005-05-13 20:33:00,0.68205,0.68208,0.68204,0.68205,319900000.0
2005-05-13 20:34:00,0.68202,0.68204,0.68199,0.68202,394100001.0
2005-05-13 20:35:00,0.68203,0.68205,0.68195,0.68205,286199997.0
2005-05-13 20:36:00,0.68204,0.68204,0.68196,0.68201,280400004.0
2005-05-13 20:37:00,0.68212,0.6823,0.68201,0.68205,497699999.0
2005-05-13 20:38:00,0.68195,0.68204,0.68195,0.68195,1027600002.0
2005-05-13 20:39:00,0.68195,0.68205,0.68195,0.68197,452499997.0
2005-05-13 20:40:00,0.682,0.68205,0.682,0.68203,510699996.0
2005-05-13 20:41:00,0.68203,0.68205,0.68197,0.682,405499996.0
2005-05-13 20:42:00,0.68199,0.68207,0.68196,0.68207,134800001.0
2005-05-13 20:43:00,0.68204,0.68212,0.682,0.68207,800000006.0
2005-05-13 20:44:00,0.68206,0.68214,0.68205,0.68212,892500001.0
2005-05-13 20:45:00,0.68215,0.68215,0.6821,0.68212,314100002.0
2005-05-13 20:46:00,0.68215,0.68215,0.68205,0.68207,211199998.0
2005-05-13 20:47:00,0.68206,0.68216,0.68205,0.68207,602500004.0
2005-05-13 20:48:00,0.68205,0.68211,0.68203,0.68209,833899991.0
2005-05-13 20:49:00,0.68203,0.68216,0.68203,0.68216,285400001.0
2005-05-13 20:50:00,0.68218,0.68218,0.682,0.682,1431199999.0
2005-05-13 20:51:00,0.68203,0.6821,0.68196,0.68204,423199995.0
2005-05-13 20:52:00,0.68208,0.68212,0.68192,0.68202,587600003.0
2005-05-13 20:53:00,0.68202,0.6821,0.68196,0.68206,1056800005.0
2005-05-13 20:54:00,0.68202,0.68207,0.6819,0.68207,677900000.0
2005-05-13 20:55:00,0.68223,0.68229,0.68208,0.68213,545600001.0
2005-05-13 20:56:00,0.68208,0.6821,0.682,0.68205,1122200003.0
2005-05-13 20:57:00,0.68202,0.68207,0.68202,0.68205,1053400005.0
2005-05-13 20:58:00,0.68209,0.68225,0.68188,0.68197,729100004.0
2005-05-13 20:59:00,0.68203,0.68203,0.68181,0.68197,1637100003.0
2005-05-13 21:00:00,0.68174,0.68196,0.68174,0.68196,1574699997.0
2005-05-13 21:01:00,0.682,0.68203,0.68195,0.682,1148600006.0
2005-05-13 21:02:00,0.68197,0.68197,0.68182,0.6819,491700005.0
2005-05-13 21:03:00,0.68179,0.68191,0.68179,0.68186,575600003.0
2005-05-13 21:04:00,0.68184,0.68184,0.68171,0.68177,443600003.0
2005-05-13 21:05:00,0.68173,0.68179,0.68169,0.68169,598200005.0
2005-05-13 21:06:00,0.68176,0.68188,0.68172,0.6818,474900006.0
2005-05-13 21:07:00,0.68178,0.68178,0.68169,0.68169,141900000.0
2005-05-13 21:08:00,0.68176,0.68181,0.6817,0.68175,167099999.0
2005-05-13 21:09:00,0.68181,0.68191,0.68181,0.6819,301900000.0
2005-05-13 21:10:00,0.68187,0.68187,0.68176,0.68183,154099999.0
2005-05-13 21:11:00,0.68182,0.68182,0.68173,0.68178,216299997.0
2005-05-13 21:12:00,0.6817,0.6817,0.68159,0.68166,124500000.0
2005-05-13 21:13:00,0.68173,0.68173,0.68152,0.68157,385000002.0
2005-05-13 21:14:00,0.6816,0.6816,0.68151,0.6816,650199999.0
2005-05-13 21:15:00,0.68163,0.68168,0.6816,0.68161,213500003.0
2005-05-13 21:16:00,0.68157,0.68165,0.68149,0.68165,340700000.0
2005-05-13 21:17:00,0.68153,0.68168,0.68153,0.68168,228099999.0
2005-05-13 21:18:00,0.68172,0.68175,0.68168,0.6817,193000004.0
2005-05-13 21:19:00,0.68171,0.68171,0.68159,0.68168,467499998.0
2005-05-13 21:20:00,0.6817,0.6817,0.6816,0.68165,1088099996.0
2005-05-13 21:21:00,0.6817,0.68171,0.68165,0.68166,408400002.0
2005-05-13 21:22:00,0.68167,0.6817,0.68158,0.6817,830699996.0
2005-05-13 21:23:00,0.68164,0.68171,0.68161,0.6817,145400001.0
2005-05-13 21:24:00,0.68173,0.68176,0.68165,0.68169,191099998.0
2005-05-13 21:25:00,0.68172,0.68174,0.68162,0.68174,331399995.0
2005-05-13 21:26:00,0.68182,0.68184,0.68182,0.68182,47200000.0
2005-05-13 21:27:00,0.68177,0.68177,0.68164,0.68173,260099996.0
2005-05-13 21:28:00,0.68173,0.68173,0.6816,0.68171,369799997.0
2005-05-13 21:29:00,0.6817,0.68172,0.68165,0.68172,181400000.0
2005-05-13 21:30:00,0.68169,0.68169,0.68158,0.68163,59200000.0
2005-05-13 21:31:00,0.68166,0.68174,0.68162,0.68168,223200001.0
2005-05-13 21:32:00,0.68168,0.68172,0.68167,0.6817,697399996.0
2005-05-13 21:33:00,0.6817,0.68173,0.68168,0.68168,448700000.0
2005-05-13 21:34:00,0.68168,0.6817,0.68167,0.68168,710100000.0
2005-05-13 21:35:00,0.68173,0.68173,0.68162,0.68168,234099997.0
2005-05-13 21:36:00,0.68166,0.68166,0.68161,0.68163,100699999.0
2005-05-13 21:37:00,0.6817,0.6817,0.68168,0.6817,233900001.0
2005-05-13 21:38:00,0.68168,0.6817,0.68165,0.6817,139500002.0
2005-05-13 21:39:00,0.68165,0.68172,0.68165,0.68172,205799998.0
2005-05-13 21:40:00,0.68171,0.68181,0.68165,0.68167,293399997.0
2005-05-13 21:41:00,0.68166,0.68173,0.68166,0.68173,102400001.0
2005-05-13 21:42:00,0.68171,0.68171,0.68162,0.6817,128500000.0
2005-05-13 21:43:00,0.68166,0.68169,0.68156,0.68166,253700004.0
2005-05-13 21:44:00,0.68168,0.68176,0.68161,0.68166,511000002.0
2005-05-13 21:45:00,0.68163,0.68168,0.68163,0.68168,75599999.0
2005-05-13 21:46:00,0.68168,0.6817,0.68166,0.68166,439099996.0
2005-05-13 21:47:00,0.68165,0.68173,0.68162,0.68173,185999999.0
2005-05-13 21:48:00,0.68175,0.68175,0.68159,0.68166,124400000.0
2005-05-13 21:49:00,0.68167,0.68177,0.68164,0.68177,198999994.0
2005-05-13 21:50:00,0.68181,0.68185,0.68173,0.68183,177799995.0
2005-05-13 21:51:00,0.68179,0.68182,0.68174,0.6818,280099996.0
2005-05-13 21:52:00,0.68167,0.68185,0.68167,0.68185,166100005.0
2005-05-13 21:53:00,0.68191,0.68191,0.68184,0.6819,137099998.0
2005-05-13 21:54:00,0.6817,0.6818,0.6817,0.6818,332399994.0
2005-05-13 21:55:00,0.68193,0.68203,0.6818,0.68185,130300002.0
2005-05-13 21:56:00,0.6818,0.68182,0.6817,0.6817,175000001.0
2005-05-13 21:57:00,0.68175,0.68179,0.68165,0.68165,338800004.0
2005-05-13 21:58:00,0.68166,0.68172,0.68163,0.68172,27000000.0
2005-05-13 21:59:00,0.68175,0.68184,0.68162,0.68184,354799999.0
2005-05-13 22:00:00,0.68183,0.68183,0.68163,0.68171,171800000.0
2005-05-13 22:01:00,0.68175,0.68178,0.6817,0.68175,367300001.0
2005-05-13 22:02:00,0.6818,0.68191,0.68167,0.68183,467899999.0
2005-05-13 22:03:00,0.6818,0.68188,0.68172,0.68183,477799994.0
2005-05-13 22:04:00,0.68181,0.68182,0.68173,0.68182,357000003.0
2005-05-13 22:05:00,0.68178,0.6818,0.68176,0.6818,174699999.0
2005-05-13 22:06:00,0.68185,0.68186,0.68181,0.68186,184000001.0
2005-05-13 22:07:00,0.6818,0.68184,0.68177,0.68184,117600001.0
2005-05-13 22:08:00,0.68182,0.68187,0.68177,0.6818,212300005.0
2005-05-13 22:09:00,0.6818,0.68186,0.6817,0.68186,220499996.0
2005-05-13 22:10:00,0.68185,0.68192,0.68182,0.68188,147800001.0
2005-05-13 22:11:00,0.6819,0.6819,0.68187,0.68187,58200000.0
2005-05-13 22:12:00,0.68187,0.68191,0.68178,0.68178,370600000.0
2005-05-13 22:13:00,0.68193,0.68193,0.68186,0.68191,110700002.0
2005-05-13 22:14:00,0.68193,0.68195,0.68193,0.68195,61099998.0
2005-05-13 22:15:00,0.68195,0.68198,0.6819,0.68192,634700003.0
2005-05-13 22:16:00,0.68191,0.68195,0.68187,0.68195,638700000.0
2005-05-13 22:17:00,0.68196,0.68196,0.68188,0.68193,93400000.0
2005-05-13 22:18:00,0.68194,0.68194,0.68177,0.68189,116899999.0
2005-05-13 22:19:00,0.68182,0.68186,0.68181,0.68186,64500000.0
2005-05-13 22:20:00,0.68185,0.68185,0.68178,0.68185,67399999.0
2005-05-13 22:21:00,0.68189,0.68196,0.68189,0.68195,319400002.0
2005-05-13 22:22:00,0.6819,0.6819,0.68178,0.68188,370600001.0
2005-05-13 22:23:00,0.68174,0.68192,0.68174,0.68187,418400001.0
2005-05-13 22:24:00,0.68188,0.68188,0.68177,0.68187,225399996.0
2005-05-13 22:25:00,0.68185,0.6819,0.68185,0.6819,259799999.0
2005-05-13 22:26:00,0.68184,0.68186,0.68177,0.68186,372699990.0
2005-05-13 22:27:00,0.68186,0.68186,0.68179,0.68179,88799999.0
2005-05-13 22:28:00,0.68179,0.68189,0.68179,0.6818,144799999.0
2005-05-13 22:29:00,0.68189,0.68197,0.68189,0.68193,210400002.0
2005-05-13 22:30:00,0.68193,0.68205,0.68193,0.68197,249499999.0
2005-05-13 22:31:00,0.68198,0.68198,0.68195,0.68195,104699999.0
2005-05-13 22:32:00,0.68191,0.68191,0.68184,0.68188,260500000.0
2005-05-13 22:33:00,0.6819,0.68191,0.68185,0.68185,234100000.0
2005-05-13 22:34:00,0.6819,0.6819,0.68178,0.68188,387299999.0
2005-05-13 22:35:00,0.68191,0.68192,0.68184,0.68186,276799999.0
2005-05-13 22:36:00,0.68188,0.68197,0.68188,0.68195,144800002.0
2005-05-13 22:37:00,0.68195,0.68195,0.68174,0.68175,307100000.0
2005-05-13 22:38:00,0.68176,0.68178,0.6817,0.68175,145099999.0
2005-05-13 22:39:00,0.68177,0.68178,0.68175,0.68177,366900002.0
2005-05-13 22:40:00,0.68173,0.68175,0.68168,0.68173,462000000.0
2005-05-13 22:41:00,0.68174,0.6818,0.68171,0.6818,233299996.0
2005-05-13 22:42:00,0.68164,0.68177,0.68164,0.68172,152600003.0
2005-05-13 22:43:00,0.68178,0.68186,0.68175,0.68186,181400000.0
2005-05-13 22:44:00,0.68189,0.68189,0.68175,0.68187,111399998.0
2005-05-13 22:45:00,0.68181,0.68181,0.68117,0.68166,249199998.0
2005-05-13 22:46:00,0.68177,0.68178,0.68171,0.68178,122199997.0
2005-05-13 22:47:00,0.6818,0.6818,0.68173,0.68173,202900003.0
2005-05-13 22:48:00,0.68173,0.68177,0.68156,0.68156,382899999.0
2005-05-13 22:49:00,0.68179,0.68179,0.68131,0.6815,94099998.0
2005-05-13 22:50:00,0.68184,0.68184,0.68128,0.68171,142000002.0
2005-05-13 22:51:00,0.68157,0.68178,0.68131,0.68178,152799999.0
2005-05-13 22:52:00,0.68195,0.68195,0.68191,0.68192,96400000.0
2005-05-13 22:53:00,0.68196,0.68205,0.68195,0.68205,103200000.0
2005-05-13 22:54:00,0.68207,0.68224,0.68206,0.68221,187300004.0
2005-05-13 22:55:00,0.68225,0.6823,0.68225,0.68227,83799998.0
2005-05-13 22:56:00,0.68227,0.6823,0.6822,0.6823,122799998.0
2005-05-13 22:57:00,0.68225,0.68228,0.68217,0.68226,170099999.0
2005-05-13 22:58:00,0.68222,0.68241,0.68222,0.68241,395700001.0
2005-05-13 22:59:00,0.68238,0.68257,0.6821,0.68243,269900003.0
2005-05-15 23:00:00,0.68185,0.68217,0.68185,0.68212,240300004.0
2005-05-15 23:01:00,0.68225,0.68226,0.68205,0.68211,109800000.0
2005-05-15 23:02:00,0.68217,0.68217,0.6821,0.68217,311899997.0
2005-05-15 23:03:00,0.68215,0.68215,0.68212,0.68215,281600001.0
2005-05-15 23:04:00,0.68209,0.68213,0.68208,0.68209,110900001.0
2005-05-15 23:05:00,0.68183,0.68204,0.6817,0.68204,290699996.0
2005-05-15 23:06:00,0.68212,0.68216,0.6821,0.6821,209199998.0
2005-05-15 23:07:00,0.68213,0.68214,0.68207,0.68207,127499998.0
2005-05-15 23:08:00,0.68205,0.6821,0.68205,0.68207,129299999.0
2005-05-15 23:09:00,0.68206,0.68206,0.68178,0.68178,263000002.0
2005-05-15 23:10:00,0.6818,0.68192,0.6818,0.68192,121600001.0
2005-05-15 23:11:00,0.68203,0.68213,0.68199,0.68202,300600000.0
2005-05-15 23:12:00,0.68188,0.68196,0.6818,0.68196,135599999.0
2005-05-15 23:13:00,0.6819,0.68195,0.6819,0.68193,234700001.0
2005-05-15 23:14:00,0.68197,0.68203,0.68194,0.68201,324500000.0
2005-05-15 23:15:00,0.68205,0.68212,0.68205,0.68206,171799999.0
2005-05-15 23:16:00,0.68203,0.68203,0.682,0.68202,156900000.0
2005-05-15 23:17:00,0.6821,0.68213,0.68205,0.68207,242500003.0
2005-05-15 23:18:00,0.68198,0.68202,0.68189,0.68193,193799996.0
2005-05-15 23:19:00,0.68213,0.68213,0.68205,0.68208,179899999.0
2005-05-15 23:20:00,0.68186,0.68206,0.68161,0.68161,208099996.0
2005-05-15 23:21:00,0.68154,0.68203,0.68154,0.68188,153299998.0
2005-05-15 23:22:00,0.68188,0.6821,0.68188,0.68204,132999999.0
2005-05-15 23:23:00,0.68201,0.68215,0.6819,0.68195,225000001.0
2005-05-15 23:24:00,0.68198,0.68204,0.6819,0.68194,176899998.0
2005-05-15 23:25:00,0.68198,0.68207,0.68191,0.682,216599995.0
2005-05-15 23:26:00,0.68197,0.68208,0.68194,0.68205,159999998.0
2005-05-15 23:27:00,0.68215,0.68215,0.68192,0.6821,133000000.0
2005-05-15 23:28:00,0.68182,0.68206,0.68182,0.682,183800000.0
2005-05-15 23:29:00,0.68178,0.68204,0.68148,0.68191,255600003.0
2005-05-15 23:30:00,0.6819,0.6821,0.6819,0.68203,251000004.0
2005-05-15 23:31:00,0.68207,0.68207,0.68185,0.6819,234000002.0
2005-05-15 23:32:00,0.68189,0.6819,0.68186,0.68187,181100003.0
2005-05-15 23:33:00,0.68185,0.68185,0.68173,0.68177,253499995.0
2005-05-15 23:34:00,0.68178,0.68183,0.68177,0.6818,220299999.0
2005-05-15 23:35:00,0.68192,0.68204,0.68177,0.68202,181799999.0
2005-05-15 23:36:00,0.68198,0.68208,0.68187,0.68189,392099994.0
2005-05-15 23:37:00,0.68198,0.68205,0.6819,0.68203,256300000.0
2005-05-15 23:38:00,0.68207,0.6821,0.68192,0.6821,247099997.0
2005-05-15 23:39:00,0.68192,0.68201,0.68169,0.68201,186999997.0
2005-05-15 23:40:00,0.682,0.682,0.68175,0.68195,214400004.0
2005-05-15 23:41:00,0.68204,0.68209,0.68192,0.68208,163000002.0
2005-05-15 23:42:00,0.68198,0.68216,0.68172,0.68216,135399998.0
2005-05-15 23:43:00,0.682,0.68205,0.68196,0.68205,178300004.0
2005-05-15 23:44:00,0.6822,0.6822,0.68188,0.68192,270399995.0
2005-05-15 23:45:00,0.68195,0.68203,0.68186,0.68196,165100002.0
2005-05-15 23:46:00,0.68197,0.68202,0.68171,0.68181,192799996.0
2005-05-15 23:47:00,0.68175,0.68207,0.68175,0.68197,205800002.0
2005-05-15 23:48:00,0.68203,0.68218,0.68174,0.68176,191899997.0
2005-05-15 23:49:00,0.68191,0.68203,0.68173,0.68196,103700002.0
2005-05-15 23:50:00,0.6819,0.68194,0.68175,0.68177,274100005.0
2005-05-15 23:51:00,0.68205,0.68206,0.68177,0.68186,146600000.0
2005-05-15 23:52:00,0.68207,0.68207,0.68187,0.68202,122099999.0
2005-05-15 23:53:00,0.68182,0.68198,0.68166,0.68166,419500005.0
2005-05-15 23:54:00,0.68179,0.68196,0.68157,0.68186,256800005.0
2005-05-15 23:55:00,0.68185,0.68207,0.68178,0.68178,221700001.0
2005-05-15 23:56:00,0.68178,0.68204,0.68177,0.68177,220199994.0
2005-05-15 23:57:00,0.68198,0.6821,0.68182,0.68191,386799999.0
2005-05-15 23:58:00,0.682,0.68214,0.68178,0.68178,195200001.0
2005-05-15 23:59:00,0.68181,0.68199,0.68177,0.68187,204899999.0
2005-05-16 00:00:00,0.682,0.68214,0.682,0.68214,248699998.0
2005-05-16 00:01:00,0.68185,0.68211,0.68185,0.68211,156699997.0
2005-05-16 00:02:00,0.68208,0.68208,0.68166,0.68166,209499997.0
2005-05-16 00:03:00,0.68186,0.682,0.6818,0.6818,188799996.0
2005-05-16 00:04:00,0.6819,0.6819,0.68172,0.68184,246200001.0
2005-05-16 00:05:00,0.68195,0.68195,0.68168,0.68187,281199999.0
2005-05-16 00:06:00,0.68185,0.68188,0.68169,0.68188,254799998.0
2005-05-16 00:07:00,0.68183,0.68192,0.68182,0.68185,281100001.0
2005-05-16 00:08:00,0.68186,0.68188,0.68169,0.68181,170899998.0
2005-05-16 00:09:00,0.68171,0.68175,0.68158,0.68171,233199995.0
2005-05-16 00:10:00,0.68179,0.68186,0.68179,0.68182,274599999.0
2005-05-16 00:11:00,0.68185,0.68185,0.68161,0.68164,148899999.0
2005-05-16 00:12:00,0.68177,0.68185,0.68177,0.68177,177600004.0
2005-05-16 00:13:00,0.68179,0.68184,0.68174,0.68184,136400002.0
2005-05-16 00:14:00,0.6818,0.68201,0.68178,0.68195,166999999.0
2005-05-16 00:15:00,0.68194,0.68194,0.68169,0.68185,260599996.0
2005-05-16 00:16:00,0.68168,0.68182,0.6816,0.68166,170600001.0
2005-05-16 00:17:00,0.68166,0.68185,0.68166,0.68174,131700001.0
2005-05-16 00:18:00,0.68179,0.68179,0.68159,0.6817,260000005.0
2005-05-16 00:19:00,0.6817,0.68174,0.68161,0.68161,235199998.0
2005-05-16 00:20:00,0.68158,0.68181,0.68158,0.68181,107900002.0
2005-05-16 00:21:00,0.6818,0.6818,0.68165,0.68174,59100000.0
2005-05-16 00:22:00,0.68173,0.68176,0.68157,0.68165,308199996.0
2005-05-16 00:23:00,0.68168,0.68178,0.68165,0.68178,261199996.0
2005-05-16 00:24:00,0.68181,0.68184,0.68163,0.6817,218900004.0
2005-05-16 00:25:00,0.68173,0.68175,0.68156,0.68168,182200002.0
2005-05-16 00:26:00,0.6815,0.68171,0.68149,0.68171,167800001.0
2005-05-16 00:27:00,0.68162,0.68162,0.68134,0.68158,183499998.0
2005-05-16 00:28:00,0.68162,0.68162,0.68147,0.68153,245700000.0
2005-05-16 00:29:00,0.68156,0.68158,0.68146,0.68156,104199998.0
2005-05-16 00:30:00,0.68166,0.68166,0.68141,0.68156,310099996.0
2005-05-16 00:31:00,0.68154,0.68154,0.68137,0.68154,284600006.0
2005-05-16 00:32:00,0.68153,0.68153,0.68131,0.68153,230600001.0
2005-05-16 00:33:00,0.68147,0.68153,0.68133,0.68143,277299996.0
2005-05-16 00:34:00,0.68148,0.68155,0.68136,0.6815,271100002.0
2005-05-16 00:35:00,0.68132,0.68157,0.68132,0.68157,220799998.0
2005-05-16 00:36:00,0.68159,0.68159,0.68153,0.68157,209199998.0
2005-05-16 00:37:00,0.68139,0.68157,0.68135,0.68157,173199998.0
2005-05-16 00:38:00,0.68168,0.68171,0.68143,0.68143,145199999.0
2005-05-16 00:39:00,0.68132,0.68157,0.68132,0.68157,146899998.0
2005-05-16 00:40:00,0.68158,0.6816,0.68134,0.68139,211700000.0
2005-05-16 00:41:00,0.68137,0.68166,0.68127,0.68135,183099998.0
2005-05-16 00:42:00,0.68157,0.68157,0.68127,0.68127,204499999.0
2005-05-16 00:43:00,0.68143,0.68163,0.68143,0.68163,248699998.0
2005-05-16 00:44:00,0.68155,0.68155,0.68127,0.68155,236399997.0
2005-05-16 00:45:00,0.68147,0.68161,0.68145,0.68161,100600000.0
2005-05-16 00:46:00,0.68164,0.68171,0.68159,0.68169,336400005.0
2005-05-16 00:47:00,0.68168,0.68185,0.68163,0.68183,84000001.0
2005-05-16 00:48:00,0.68177,0.68179,0.68171,0.68171,138000001.0
2005-05-16 00:49:00,0.68177,0.68189,0.68162,0.68169,307599998.0
2005-05-16 00:50:00,0.68183,0.68184,0.68158,0.68176,146499999.0
2005-05-16 00:51:00,0.68151,0.68177,0.6813,0.68144,410999998.0
2005-05-16 00:52:00,0.68143,0.6816,0.68141,0.6816,165499996.0
2005-05-16 00:53:00,0.6815,0.6815,0.6807,0.68073,131099996.0
2005-05-16 00:54:00,0.68095,0.68141,0.68085,0.68125,182400002.0
2005-05-16 00:55:00,0.68098,0.68098,0.68052,0.68064,284399993.0
2005-05-16 00:56:00,0.68065,0.68136,0.68065,0.68135,110200001.0
2005-05-16 00:57:00,0.68138,0.68139,0.68102,0.68113,196600004.0
2005-05-16 00:58:00,0.68124,0.68136,0.6812,0.68136,318300002.0
2005-05-16 00:59:00,0.6814,0.68147,0.68136,0.68143,122400002.0
2005-05-16 01:00:00,0.68149,0.68164,0.68149,0.68164,203500001.0
2005-05-16 01:01:00,0.68159,0.68176,0.68154,0.6817,102700000.0
2005-05-16 01:02:00,0.68165,0.68184,0.68157,0.68184,98400003.0
2005-05-16 01:03:00,0.68174,0.68202,0.6816,0.682,454100000.0
2005-05-16 01:04:00,0.682,0.682,0.68141,0.68163,281099996.0
2005-05-16 01:05:00,0.68179,0.68179,0.6814,0.68144,148900001.0
2005-05-16 01:06:00,0.68155,0.68164,0.68147,0.68155,296899997.0
2005-05-16 01:07:00,0.68144,0.68153,0.68123,0.68124,173000003.0
2005-05-16 01:08:00,0.68113,0.68175,0.68112,0.68175,225299996.0
2005-05-16 01:09:00,0.68171,0.68171,0.68126,0.6814,309499999.0
2005-05-16 01:10:00,0.68139,0.68141,0.68121,0.68134,285799999.0
2005-05-16 01:11:00,0.68137,0.68139,0.68119,0.68119,207800002.0
2005-05-16 01:12:00,0.68121,0.68143,0.68119,0.68141,270100000.0
2005-05-16 01:13:00,0.68145,0.68145,0.68121,0.68137,351399998.0
2005-05-16 01:14:00,0.68128,0.68151,0.68128,0.68146,326299998.0
2005-05-16 01:15:00,0.68133,0.68146,0.68113,0.68118,353900000.0
2005-05-16 01:16:00,0.6814,0.68146,0.68112,0.68129,271799997.0
2005-05-16 01:17:00,0.68144,0.68144,0.68133,0.68144,86400000.0
2005-05-16 01:18:00,0.68135,0.6815,0.68129,0.6815,162199999.0
2005-05-16 01:19:00,0.68149,0.68161,0.68138,0.6816,223100002.0
2005-05-16 01:20:00,0.68168,0.6817,0.68165,0.6817,245999996.0
2005-05-16 01:21:00,0.68162,0.68166,0.68149,0.68163,323500001.0
2005-05-16 01:22:00,0.68164,0.68164,0.68142,0.6816,114500003.0
2005-05-16 01:23:00,0.68163,0.68164,0.68154,0.68162,377799999.0
2005-05-16 01:24:00,0.68156,0.68156,0.68138,0.68147,218599999.0
2005-05-16 01:25:00,0.68152,0.68154,0.6814,0.68149,303399996.0
2005-05-16 01:26:00,0.68145,0.68155,0.6812,0.68147,190900003.0
2005-05-16 01:27:00,0.68145,0.68164,0.68142,0.68164,327499995.0
2005-05-16 01:28:00,0.68157,0.68172,0.68157,0.68163,208399999.0
2005-05-16 01:29:00,0.68163,0.6817,0.68153,0.68163,265299997.0
2005-05-16 01:30:00,0.68165,0.68168,0.6815,0.68165,189699997.0
2005-05-16 01:31:00,0.68165,0.68169,0.68152,0.68161,194500002.0
2005-05-16 01:32:00,0.6816,0.68167,0.68154,0.68164,251199999.0
2005-05-16 01:33:00,0.6813,0.68153,0.68127,0.68153,86199999.0
2005-05-16 01:34:00,0.68144,0.68149,0.68133,0.68133,103000002.0
2005-05-16 01:35:00,0.68142,0.68145,0.68132,0.68142,171000002.0
2005-05-16 01:36:00,0.68146,0.68151,0.68133,0.68151,176800002.0
2005-05-16 01:37:00,0.68156,0.6816,0.68136,0.6816,218900001.0
2005-05-16 01:38:00,0.68151,0.68169,0.68151,0.68169,307300002.0
2005-05-16 01:39:00,0.68178,0.682,0.68163,0.682,325199997.0
2005-05-16 01:40:00,0.68184,0.68191,0.68158,0.68185,270100007.0
2005-05-16 01:41:00,0.68187,0.68194,0.68178,0.68178,332000002.0
2005-05-16 01:42:00,0.6819,0.6819,0.68171,0.68185,138000004.0
2005-05-16 01:43:00,0.68172,0.68181,0.68167,0.6818,140000003.0
2005-05-16 01:44:00,0.68155,0.68175,0.6815,0.68164,326700000.0
2005-05-16 01:45:00,0.68182,0.68188,0.6818,0.68182,250499998.0
2005-05-16 01:46:00,0.68183,0.68183,0.68163,0.68165,279500001.0
2005-05-16 01:47:00,0.68168,0.68175,0.68163,0.68175,171999999.0
2005-05-16 01:48:00,0.68175,0.68181,0.68164,0.68173,241999997.0
2005-05-16 01:49:00,0.68171,0.68184,0.68167,0.68183,157599999.0
2005-05-16 01:50:00,0.68172,0.68181,0.68164,0.68181,144500000.0
2005-05-16 01:51:00,0.68184,0.68196,0.68173,0.68196,217600003.0
2005-05-16 01:52:00,0.68195,0.68198,0.68191,0.68198,225099999.0
2005-05-16 01:53:00,0.68191,0.68193,0.68169,0.68188,272199998.0
2005-05-16 01:54:00,0.68188,0.68188,0.68165,0.68186,231400000.0
2005-05-16 01:55:00,0.68185,0.68191,0.68162,0.68191,178900003.0
2005-05-16 01:56:00,0.68195,0.68203,0.68193,0.68198,277900003.0
2005-05-16 01:57:00,0.68189,0.68198,0.68183,0.68192,108000003.0
2005-05-16 01:58:00,0.68184,0.68207,0.6818,0.68207,234700002.0
2005-05-16 01:59:00,0.68182,0.6821,0.68182,0.68189,332799995.0
2005-05-16 02:00:00,0.68174,0.68206,0.68174,0.68203,118699999.0
2005-05-16 02:01:00,0.68208,0.6821,0.68194,0.68209,198799999.0
2005-05-16 02:02:00,0.68208,0.68218,0.68208,0.68218,117699999.0
2005-05-16 02:03:00,0.68206,0.68225,0.68189,0.68225,144599998.0
2005-05-16 02:04:00,0.68224,0.68224,0.68202,0.6822,89200000.0
2005-05-16 02:05:00,0.68201,0.6822,0.68201,0.68217,203500000.0
2005-05-16 02:06:00,0.68199,0.68211,0.6819,0.68197,142700002.0
2005-05-16 02:07:00,0.68213,0.68213,0.68201,0.6821,78100001.0
2005-05-16 02:08:00,0.68208,0.6821,0.68204,0.68204,145300000.0
2005-05-16 02:09:00,0.68214,0.68214,0.68207,0.68208,70300001.0
2005-05-16 02:10:00,0.6821,0.68213,0.68208,0.68208,94299999.0
2005-05-16 02:11:00,0.68207,0.68214,0.68202,0.68214,125700001.0
2005-05-16 02:12:00,0.68213,0.68214,0.68208,0.68214,93099999.0
2005-05-16 02:13:00,0.68211,0.68218,0.68209,0.6821,203600001.0
2005-05-16 02:14:00,0.68221,0.68231,0.68221,0.68231,176600004.0
2005-05-16 02:15:00,0.68229,0.68229,0.68222,0.68228,121199999.0
2005-05-16 02:16:00,0.68232,0.68235,0.68222,0.68226,198099997.0
2005-05-16 02:17:00,0.6822,0.68226,0.68216,0.68217,266000001.0
2005-05-16 02:18:00,0.68222,0.68222,0.68217,0.68217,87400001.0
2005-05-16 02:19:00,0.68221,0.68221,0.68217,0.68217,134800002.0
2005-05-16 02:20:00,0.6821,0.68214,0.68208,0.68214,145300004.0
2005-05-16 02:21:00,0.68198,0.68203,0.68195,0.68203,209799997.0
2005-05-16 02:22:00,0.68202,0.68206,0.68201,0.68206,106700001.0
2005-05-16 02:23:00,0.68207,0.68207,0.68195,0.68195,147799999.0
2005-05-16 02:24:00,0.682,0.68206,0.68196,0.68206,25500000.0
2005-05-16 02:25:00,0.68208,0.68212,0.68203,0.68204,290599996.0
2005-05-16 02:26:00,0.68203,0.68207,0.68198,0.68201,141799999.0
2005-05-16 02:27:00,0.68201,0.6821,0.68198,0.68198,151400003.0
2005-05-16 02:28:00,0.6821,0.6821,0.68198,0.68203,170699997.0
2005-05-16 02:29:00,0.68205,0.68209,0.68201,0.68209,154800000.0
2005-05-16 02:30:00,0.68207,0.68207,0.68206,0.68206,192599996.0
2005-05-16 02:31:00,0.68185,0.68197,0.68171,0.68175,119900004.0
2005-05-16 02:32:00,0.68165,0.68165,0.68162,0.68165,80699998.0
2005-05-16 02:33:00,0.68172,0.68172,0.6816,0.68165,82200001.0
2005-05-16 02:34:00,0.68162,0.68165,0.68161,0.68165,99899996.0
2005-05-16 02:35:00,0.68163,0.68175,0.68162,0.68164,142200001.0
2005-05-16 02:36:00,0.68161,0.68161,0.68155,0.68158,216299998.0
2005-05-16 02:37:00,0.68157,0.68168,0.68157,0.68165,149800002.0
2005-05-16 02:38:00,0.68167,0.68171,0.68164,0.68171,113500002.0
2005-05-16 02:39:00,0.68166,0.68168,0.68159,0.68168,63900001.0
2005-05-16 02:40:00,0.68174,0.6819,0.68174,0.68188,102499998.0
2005-05-16 02:41:00,0.68192,0.68197,0.68175,0.6819,115600002.0
2005-05-16 02:42:00,0.68183,0.6819,0.68177,0.68188,180500004.0
2005-05-16 02:43:00,0.6819,0.68193,0.68186,0.68193,116600000.0
2005-05-16 02:44:00,0.6818,0.6818,0.68162,0.68167,175600005.0
2005-05-16 02:45:00,0.68165,0.68183,0.6816,0.68168,159000002.0
2005-05-16 02:46:00,0.68158,0.68161,0.68154,0.68156,55000000.0
2005-05-16 02:47:00,0.68163,0.68169,0.68157,0.68169,190200002.0
2005-05-16 02:48:00,0.68165,0.68165,0.68161,0.68161,55900000.0
2005-05-16 02:49:00,0.68163,0.68178,0.68157,0.68178,193400002.0
2005-05-16 02:50:00,0.68169,0.68173,0.68165,0.68171,153000000.0
2005-05-16 02:51:00,0.68161,0.68169,0.68158,0.68169,39700000.0
2005-05-16 02:52:00,0.6817,0.68175,0.68166,0.68166,206399994.0
2005-05-16 02:53:00,0.68165,0.6817,0.68162,0.6817,125599997.0
2005-05-16 02:54:00,0.68167,0.68177,0.6816,0.68169,205000001.0
2005-05-16 02:55:00,0.6817,0.6818,0.68167,0.6818,41200000.0
2005-05-16 02:56:00,0.68173,0.68176,0.68168,0.68175,226599998.0
2005-05-16 02:57:00,0.68178,0.68182,0.68176,0.68177,128499999.0
2005-05-16 02:58:00,0.68183,0.68191,0.68181,0.68186,197799997.0
2005-05-16 02:59:00,0.6818,0.68182,0.68177,0.68179,55700002.0
2005-05-16 03:00:00,0.68178,0.68183,0.68173,0.68183,132600000.0
2005-05-16 03:01:00,0.68171,0.68175,0.6817,0.68172,99600002.0
2005-05-16 03:02:00,0.68178,0.68179,0.68174,0.68179,93200000.0
2005-05-16 03:03:00,0.68175,0.68179,0.68148,0.6816,228800003.0
2005-05-16 03:04:00,0.68174,0.68174,0.68157,0.68169,178099996.0
2005-05-16 03:05:00,0.68163,0.68167,0.68154,0.68155,119700002.0
2005-05-16 03:06:00,0.68173,0.6818,0.68165,0.6818,163800006.0
2005-05-16 03:07:00,0.68175,0.68183,0.68175,0.68183,111499998.0
2005-05-16 03:08:00,0.68187,0.68189,0.68184,0.68184,207900001.0
2005-05-16 03:09:00,0.68179,0.68179,0.68164,0.68171,163100001.0
2005-05-16 03:10:00,0.68173,0.68173,0.68159,0.68169,41400000.0
2005-05-16 03:11:00,0.68171,0.68178,0.68164,0.68178,198000002.0
2005-05-16 03:12:00,0.68177,0.68177,0.68161,0.6817,88799998.0
2005-05-16 03:13:00,0.6817,0.6817,0.68159,0.68169,209199999.0
2005-05-16 03:14:00,0.68164,0.68164,0.68158,0.68158,24400000.0
2005-05-16 03:15:00,0.68161,0.68161,0.68159,0.68159,64700002.0
2005-05-16 03:16:00,0.68168,0.68172,0.68165,0.68165,138300000.0
2005-05-16 03:17:00,0.68169,0.68169,0.6816,0.68167,207600001.0
2005-05-16 03:18:00,0.68169,0.6817,0.68164,0.68168,89500001.0
2005-05-16 03:19:00,0.68167,0.68167,0.68159,0.68163,128499998.0
2005-05-16 03:20:00,0.68159,0.68163,0.68157,0.68159,69999999.0
2005-05-16 03:21:00,0.68166,0.68167,0.68157,0.68162,140100001.0
2005-05-16 03:22:00,0.68169,0.68169,0.68166,0.68166,5400000.0
2005-05-16 03:23:00,0.68165,0.68171,0.68155,0.68155,76800001.0
2005-05-16 03:24:00,0.68163,0.68163,0.68154,0.68154,58200000.0
2005-05-16 03:25:00,0.68151,0.68187,0.68149,0.68183,104600002.0
2005-05-16 03:26:00,0.68157,0.68157,0.68156,0.68156,17500000.0
2005-05-16 03:27:00,0.68159,0.6817,0.68145,0.6816,193300001.0
2005-05-16 03:28:00,0.68166,0.68168,0.68166,0.68168,28700000.0
2005-05-16 03:29:00,0.68172,0.68179,0.68172,0.68175,167200001.0
2005-05-16 03:30:00,0.68174,0.6818,0.68174,0.6818,169400001.0
2005-05-16 03:31:00,0.68178,0.68184,0.68166,0.6817,111800000.0
2005-05-16 03:32:00,0.68171,0.68183,0.68171,0.68175,83200001.0
2005-05-16 03:33:00,0.68154,0.68177,0.68154,0.68176,47400001.0
2005-05-16 03:34:00,0.68183,0.68183,0.68173,0.68174,251599999.0
2005-05-16 03:35:00,0.68175,0.68178,0.68174,0.68175,161600002.0
2005-05-16 03:36:00,0.68175,0.68175,0.68173,0.68173,15800000.0
2005-05-16 03:37:00,0.68173,0.68176,0.68169,0.68172,79999998.0
2005-05-16 03:38:00,0.68175,0.68175,0.6817,0.6817,79000002.0
2005-05-16 03:39:00,0.68169,0.68177,0.68165,0.68177,117900001.0
2005-05-16 03:40:00,0.68175,0.68177,0.68175,0.68177,44700002.0
2005-05-16 03:41:00,0.68175,0.68175,0.68175,0.68175,70600001.0
2005-05-16 03:42:00,0.68137,0.68153,0.68135,0.6815,343400003.0
2005-05-16 03:43:00,0.68177,0.68178,0.68177,0.68178,51099999.0
2005-05-16 03:44:00,0.68179,0.68181,0.68175,0.68178,58700000.0
2005-05-16 03:45:00,0.68174,0.68177,0.68167,0.68177,166400001.0
2005-05-16 03:46:00,0.6818,0.6818,0.68172,0.6818,183099998.0
2005-05-16 03:47:00,0.68147,0.68173,0.68141,0.68162,322799994.0
2005-05-16 03:48:00,0.68179,0.68182,0.68176,0.6818,92200004.0
2005-05-16 03:49:00,0.6818,0.6818,0.68172,0.68178,210799998.0
2005-05-16 03:50:00,0.68175,0.68178,0.68175,0.68178,42200002.0
2005-05-16 03:51:00,0.68176,0.68176,0.68172,0.68173,112499999.0
2005-05-16 03:52:00,0.6818,0.6818,0.68178,0.68178,76700001.0
2005-05-16 03:53:00,0.68179,0.68185,0.6817,0.68172,156399998.0
2005-05-16 03:54:00,0.68185,0.68185,0.68173,0.68183,75300001.0
2005-05-16 03:55:00,0.68177,0.6819,0.68171,0.6819,121400001.0
2005-05-16 03:56:00,0.68194,0.68195,0.68188,0.68188,44700000.0
2005-05-16 03:57:00,0.68188,0.68188,0.68188,0.68188,12000000.0
2005-05-16 03:58:00,0.68182,0.68191,0.68182,0.6819,121800001.0
2005-05-16 03:59:00,0.6819,0.68196,0.68183,0.68191,99500000.0
2005-05-16 04:00:00,0.68197,0.68197,0.68196,0.68196,16700000.0
2005-05-16 04:01:00,0.68195,0.68201,0.68195,0.682,198600001.0
2005-05-16 04:02:00,0.68199,0.68204,0.68197,0.68203,109500002.0
2005-05-16 04:03:00,0.68206,0.68206,0.68198,0.68198,95700000.0
2005-05-16 04:04:00,0.682,0.682,0.68197,0.68198,175900005.0
2005-05-16 04:05:00,0.68191,0.68203,0.68184,0.68203,133599997.0
2005-05-16 04:06:00,0.68194,0.68208,0.68194,0.68208,212899994.0
2005-05-16 04:07:00,0.68201,0.68208,0.682,0.68202,155800003.0
2005-05-16 04:08:00,0.68197,0.68202,0.68188,0.68197,153700006.0
2005-05-16 04:09:00,0.68205,0.68205,0.68205,0.68205,20800000.0
2005-05-16 04:10:00,0.68201,0.68201,0.68179,0.68186,120599997.0
2005-05-16 04:11:00,0.6819,0.68206,0.68182,0.68203,171400004.0
2005-05-16 04:12:00,0.68207,0.68207,0.68192,0.68196,74499998.0
2005-05-16 04:13:00,0.68198,0.682,0.68181,0.682,137700004.0
2005-05-16 04:14:00,0.68199,0.682,0.68183,0.682,240699999.0
2005-05-16 04:15:00,0.68201,0.68203,0.68197,0.68203,60599999.0
2005-05-16 04:16:00,0.68191,0.68196,0.68187,0.68191,110900000.0
2005-05-16 04:17:00,0.68194,0.68194,0.68181,0.68191,105399998.0
2005-05-16 04:18:00,0.6819,0.68198,0.6819,0.68195,157300000.0
2005-05-16 04:19:00,0.68186,0.6819,0.68177,0.68189,93999999.0
2005-05-16 04:20:00,0.68201,0.68204,0.68196,0.68197,226600004.0
2005-05-16 04:21:00,0.68192,0.68192,0.68191,0.68191,57400002.0
2005-05-16 04:22:00,0.68185,0.68198,0.68185,0.68193,155899997.0
2005-05-16 04:23:00,0.68201,0.68202,0.68189,0.68195,245699996.0
2005-05-16 04:24:00,0.68193,0.68193,0.68185,0.68193,115300000.0
2005-05-16 04:25:00,0.68198,0.68198,0.68197,0.68197,110200002.0
2005-05-16 04:26:00,0.68193,0.682,0.68193,0.682,56899998.0
2005-05-16 04:27:00,0.68199,0.68199,0.68189,0.68195,62500001.0
2005-05-16 04:28:00,0.68189,0.68199,0.68188,0.6819,239599996.0
2005-05-16 04:29:00,0.68196,0.68196,0.6819,0.6819,66900002.0
2005-05-16 04:30:00,0.68205,0.68209,0.68203,0.68203,160299999.0
2005-05-16 04:31:00,0.68185,0.682,0.68175,0.682,135300001.0
2005-05-16 04:32:00,0.68185,0.68185,0.68182,0.68183,49500000.0
2005-05-16 04:33:00,0.68193,0.68198,0.68187,0.68189,56900000.0
2005-05-16 04:34:00,0.68188,0.68211,0.68188,0.68211,136600003.0
2005-05-16 04:35:00,0.68208,0.68208,0.68191,0.68193,119199999.0
2005-05-16 04:36:00,0.68194,0.682,0.6819,0.682,149600003.0
2005-05-16 04:37:00,0.68188,0.68202,0.68187,0.68202,178200002.0
2005-05-16 04:38:00,0.68199,0.68205,0.68193,0.68205,163799997.0
2005-05-16 04:39:00,0.68202,0.68202,0.68188,0.68191,230099997.0
2005-05-16 04:40:00,0.68202,0.68211,0.68192,0.68211,188300001.0
2005-05-16 04:41:00,0.68203,0.68206,0.68203,0.68206,55800001.0
2005-05-16 04:42:00,0.68213,0.68214,0.68209,0.68214,44600000.0
2005-05-16 04:43:00,0.68203,0.68203,0.68181,0.68186,162100000.0
2005-05-16 04:44:00,0.68177,0.68209,0.68177,0.68182,351299999.0
2005-05-16 04:45:00,0.68193,0.68202,0.68185,0.68199,159200001.0
2005-05-16 04:46:00,0.68193,0.68204,0.68193,0.68202,150400001.0
2005-05-16 04:47:00,0.68202,0.68208,0.68201,0.68208,77599999.0
2005-05-16 04:48:00,0.6821,0.6821,0.68207,0.68207,51099998.0
2005-05-16 04:49:00,0.68201,0.68201,0.6819,0.68196,94099999.0
2005-05-16 04:50:00,0.68201,0.68201,0.68191,0.68197,131800004.0
2005-05-16 04:51:00,0.68202,0.68202,0.68202,0.68202,17600000.0
2005-05-16 04:52:00,0.68202,0.68206,0.68201,0.68205,104500000.0
2005-05-16 04:53:00,0.68198,0.68199,0.68173,0.68189,107100000.0
2005-05-16 04:54:00,0.68206,0.68206,0.68199,0.68203,136400003.0
2005-05-16 04:55:00,0.68203,0.68203,0.68193,0.68201,60800000.0
2005-05-16 04:56:00,0.68194,0.68206,0.68194,0.68206,87299999.0
2005-05-16 04:57:00,0.68203,0.68208,0.68203,0.68208,10400000.0
2005-05-16 04:58:00,0.68202,0.68208,0.682,0.68208,59100002.0
2005-05-16 04:59:00,0.68195,0.68218,0.68182,0.68212,167700002.0
2005-05-16 05:00:00,0.68205,0.68208,0.68205,0.68208,135800003.0
2005-05-16 05:01:00,0.68203,0.68205,0.68192,0.68193,203800003.0
2005-05-16 05:02:00,0.68193,0.68193,0.68193,0.68193,52599999.0
2005-05-16 05:03:00,0.68183,0.6819,0.68183,0.68184,178199996.0
2005-05-16 05:04:00,0.68183,0.6819,0.68183,0.6819,104500003.0
2005-05-16 05:05:00,0.68189,0.68201,0.6818,0.68201,119499999.0
2005-05-16 05:06:00,0.68202,0.68202,0.68183,0.68191,185600000.0
2005-05-16 05:07:00,0.68193,0.68193,0.6818,0.68193,146300002.0
2005-05-16 05:08:00,0.68212,0.68212,0.68182,0.68201,218999999.0
2005-05-16 05:09:00,0.68188,0.68214,0.6818,0.68195,144700001.0
2005-05-16 05:10:00,0.68202,0.68202,0.68177,0.68179,80000001.0
2005-05-16 05:11:00,0.68208,0.6821,0.68205,0.68205,202799999.0
2005-05-16 05:12:00,0.68211,0.68211,0.68184,0.682,187600000.0
2005-05-16 05:13:00,0.68207,0.68214,0.68207,0.68214,244900000.0
2005-05-16 05:14:00,0.68202,0.68202,0.68173,0.68181,127499996.0
2005-05-16 05:15:00,0.6821,0.68211,0.6821,0.68211,32700001.0
2005-05-16 05:16:00,0.68208,0.68208,0.6818,0.68204,181199998.0
2005-05-16 05:17:00,0.68198,0.68209,0.68183,0.68209,144200001.0
2005-05-16 05:18:00,0.68197,0.68211,0.68189,0.68202,140699997.0
2005-05-16 05:19:00,0.68212,0.68216,0.6821,0.68215,155700000.0
2005-05-16 05:20:00,0.68215,0.68215,0.68208,0.68212,37900000.0
2005-05-16 05:21:00,0.68209,0.68217,0.68209,0.6821,152099998.0
2005-05-16 05:22:00,0.68213,0.68213,0.68209,0.68213,173600003.0
2005-05-16 05:23:00,0.6821,0.6821,0.6821,0.6821,16000000.0
2005-05-16 05:24:00,0.68218,0.6822,0.68215,0.68215,116500002.0
2005-05-16 05:25:00,0.68219,0.6822,0.68214,0.6822,45500002.0
2005-05-16 05:26:00,0.68205,0.68205,0.68183,0.68202,115700000.0
2005-05-16 05:27:00,0.68208,0.68212,0.68177,0.68177,43800000.0
2005-05-16 05:28:00,0.68176,0.68207,0.68176,0.68207,85600000.0
2005-05-16 05:29:00,0.6821,0.6821,0.68178,0.68197,169900001.0
2005-05-16 05:30:00,0.68213,0.68215,0.6821,0.6821,85100000.0
2005-05-16 05:31:00,0.68208,0.68209,0.68208,0.68209,57400000.0
2005-05-16 05:32:00,0.68205,0.68212,0.68205,0.68212,203200001.0
2005-05-16 05:33:00,0.68215,0.68224,0.68211,0.68217,95699998.0
2005-05-16 05:34:00,0.68209,0.68209,0.68201,0.68207,92600002.0
2005-05-16 05:35:00,0.6821,0.6821,0.68208,0.6821,136600002.0
2005-05-16 05:36:00,0.68207,0.68207,0.68207,0.68207,19100000.0
2005-05-16 05:37:00,0.6821,0.68219,0.6821,0.68219,67299998.0
2005-05-16 05:38:00,0.6821,0.6821,0.6818,0.68187,101900002.0
2005-05-16 05:39:00,0.68183,0.68201,0.6818,0.68185,157400000.0
2005-05-16 05:40:00,0.68192,0.68205,0.68192,0.68205,37499999.0
2005-05-16 05:41:00,0.68205,0.68214,0.68177,0.68179,113100000.0
2005-05-16 05:42:00,0.68208,0.6821,0.68207,0.6821,182899997.0
2005-05-16 05:43:00,0.68177,0.68218,0.68177,0.68179,195200003.0
2005-05-16 05:44:00,0.68205,0.68206,0.6819,0.68206,60800000.0
2005-05-16 05:45:00,0.6819,0.68215,0.68179,0.68208,126299998.0
2005-05-16 05:46:00,0.6821,0.6821,0.68176,0.68176,133700000.0
2005-05-16 05:47:00,0.68207,0.68207,0.6818,0.68207,184200005.0
2005-05-16 05:48:00,0.68208,0.68208,0.68208,0.68208,4700000.0
2005-05-16 05:49:00,0.68205,0.68205,0.68172,0.68172,159699998.0
2005-05-16 05:50:00,0.68184,0.682,0.68184,0.68188,202199999.0
2005-05-16 05:51:00,0.68185,0.68198,0.68185,0.68198,60500001.0
2005-05-16 05:52:00,0.68175,0.68191,0.68167,0.68181,110899999.0
2005-05-16 05:53:00,0.68194,0.68194,0.68186,0.68187,94799999.0
2005-05-16 05:54:00,0.68189,0.682,0.68189,0.68198,31900000.0
2005-05-16 05:55:00,0.68202,0.68204,0.682,0.68202,119700001.0
2005-05-16 05:56:00,0.68198,0.68199,0.68184,0.68187,249500001.0
2005-05-16 05:57:00,0.68195,0.68195,0.68185,0.68195,105299998.0
2005-05-16 05:58:00,0.68194,0.68194,0.68186,0.68194,54100000.0
2005-05-16 05:59:00,0.68192,0.68196,0.68183,0.68187,259300001.0
2005-05-16 06:00:00,0.6818,0.68205,0.6818,0.68205,193799999.0
2005-05-16 06:01:00,0.682,0.68202,0.68181,0.68202,172900001.0
2005-05-16 06:02:00,0.68201,0.68203,0.68179,0.68184,192200001.0
2005-05-16 06:03:00,0.68173,0.68181,0.68172,0.68181,89299996.0
2005-05-16 06:04:00,0.68181,0.68189,0.68176,0.68189,145900002.0
2005-05-16 06:05:00,0.68194,0.68194,0.68193,0.68193,160199996.0
2005-05-16 06:06:00,0.68195,0.68195,0.68188,0.68193,172600004.0
2005-05-16 06:07:00,0.68191,0.68191,0.68176,0.68185,202700000.0
2005-05-16 06:08:00,0.68182,0.68193,0.6818,0.68193,130700000.0
2005-05-16 06:09:00,0.68181,0.68194,0.68181,0.68194,54300002.0
2005-05-16 06:10:00,0.68198,0.68202,0.6818,0.68193,302399997.0
2005-05-16 06:11:00,0.68202,0.68202,0.68183,0.68187,129700003.0
2005-05-16 06:12:00,0.68202,0.68207,0.68176,0.68185,307699999.0
2005-05-16 06:13:00,0.68187,0.68202,0.68181,0.68181,184900002.0
2005-05-16 06:14:00,0.68206,0.68208,0.68178,0.68183,125300000.0
2005-05-16 06:15:00,0.68202,0.68202,0.6818,0.6818,135299999.0
2005-05-16 06:16:00,0.68188,0.68208,0.68188,0.68208,104099999.0
2005-05-16 06:17:00,0.68209,0.68213,0.68207,0.68208,153500002.0
2005-05-16 06:18:00,0.68152,0.68163,0.68152,0.68161,44699999.0
2005-05-16 06:19:00,0.68215,0.68218,0.68207,0.68207,72600001.0
2005-05-16 06:20:00,0.68203,0.68203,0.68177,0.68177,110400002.0
2005-05-16 06:21:00,0.68211,0.68214,0.68205,0.68208,165599998.0
2005-05-16 06:22:00,0.68205,0.68205,0.68199,0.68205,101300000.0
2005-05-16 06:23:00,0.68207,0.68207,0.68201,0.68201,105200000.0
2005-05-16 06:24:00,0.68198,0.68212,0.68185,0.68207,198900001.0
2005-05-16 06:25:00,0.68182,0.68207,0.68182,0.682,87599998.0
2005-05-16 06:26:00,0.68196,0.68203,0.68196,0.68202,76299999.0
2005-05-16 06:27:00,0.68195,0.68196,0.68191,0.68191,193299996.0
2005-05-16 06:28:00,0.68197,0.68201,0.68197,0.68198,55900000.0
2005-05-16 06:29:00,0.68205,0.68209,0.68205,0.68209,183800002.0
2005-05-16 06:30:00,0.68205,0.68205,0.682,0.68202,100000002.0
2005-05-16 06:31:00,0.68198,0.68204,0.68197,0.68204,216399999.0
2005-05-16 06:32:00,0.6821,0.6821,0.68198,0.68201,122399999.0
2005-05-16 06:33:00,0.68201,0.68201,0.68197,0.68197,42599999.0
2005-05-16 06:34:00,0.68192,0.68196,0.68192,0.68196,42300002.0
2005-05-16 06:35:00,0.68194,0.68194,0.68186,0.68186,3200000.0
2005-05-16 06:36:00,0.68177,0.68192,0.68175,0.68175,128300002.0
2005-05-16 06:37:00,0.68182,0.68204,0.68182,0.68203,198499999.0
2005-05-16 06:38:00,0.68199,0.68209,0.68199,0.68208,149100001.0
2005-05-16 06:39:00,0.68198,0.68198,0.68182,0.68187,156900000.0
2005-05-16 06:40:00,0.68188,0.68193,0.68182,0.68192,183200002.0
2005-05-16 06:41:00,0.68197,0.68197,0.68171,0.6819,256400002.0
2005-05-16 06:42:00,0.6818,0.68195,0.6818,0.68195,88400001.0
2005-05-16 06:43:00,0.68199,0.68199,0.68193,0.68197,293100001.0
2005-05-16 06:44:00,0.68186,0.68186,0.68174,0.68178,196799998.0
2005-05-16 06:45:00,0.6818,0.68187,0.68178,0.68178,152200003.0
2005-05-16 06:46:00,0.68175,0.68185,0.68175,0.6818,176399998.0
2005-05-16 06:47:00,0.68188,0.68194,0.68188,0.68188,110000002.0
2005-05-16 06:48:00,0.68179,0.68187,0.68178,0.68185,264200001.0
2005-05-16 06:49:00,0.68183,0.68183,0.6818,0.6818,136999998.0
2005-05-16 06:50:00,0.68183,0.68189,0.68183,0.68189,31700000.0
2005-05-16 06:51:00,0.68192,0.68198,0.68189,0.68198,107700000.0
2005-05-16 06:52:00,0.68187,0.6819,0.68181,0.6819,87700000.0
2005-05-16 06:53:00,0.6819,0.68195,0.6818,0.68189,118800000.0
2005-05-16 06:54:00,0.68181,0.68183,0.68181,0.68183,56700000.0
2005-05-16 06:55:00,0.68184,0.68184,0.6818,0.68182,135799997.0
2005-05-16 06:56:00,0.6818,0.68188,0.6818,0.68182,172100001.0
2005-05-16 06:57:00,0.68182,0.68188,0.68182,0.68182,92100002.0
2005-05-16 06:58:00,0.68182,0.68196,0.68178,0.68193,208399997.0
2005-05-16 06:59:00,0.68188,0.68196,0.68176,0.68193,160999998.0
2005-05-16 07:00:00,0.6819,0.68195,0.6819,0.68195,107900001.0
2005-05-16 07:01:00,0.6819,0.68195,0.68187,0.68192,141400003.0
2005-05-16 07:02:00,0.68182,0.68191,0.68177,0.68177,102700000.0
2005-05-16 07:03:00,0.68179,0.68189,0.68175,0.68189,121900001.0
2005-05-16 07:04:00,0.6819,0.6819,0.68174,0.6818,175600004.0
2005-05-16 07:05:00,0.68176,0.6818,0.6817,0.6818,78299998.0
2005-05-16 07:06:00,0.68177,0.68179,0.68169,0.68179,131699998.0
2005-05-16 07:07:00,0.68181,0.68181,0.68173,0.68177,195200001.0
2005-05-16 07:08:00,0.68179,0.68188,0.68177,0.68185,257299997.0
2005-05-16 07:09:00,0.68179,0.68186,0.68177,0.68177,78400000.0
2005-05-16 07:10:00,0.68172,0.68178,0.68172,0.68177,83700000.0
2005-05-16 07:11:00,0.68178,0.6818,0.68174,0.68176,127799999.0
2005-05-16 07:12:00,0.68165,0.68176,0.68158,0.68168,173000000.0
2005-05-16 07:13:00,0.68161,0.68166,0.68154,0.68163,137900000.0
2005-05-16 07:14:00,0.68159,0.68164,0.68159,0.68163,72700000.0
2005-05-16 07:15:00,0.6817,0.68173,0.68162,0.68173,96799998.0
2005-05-16 07:16:00,0.68172,0.68175,0.68165,0.68168,184500000.0
2005-05-16 07:17:00,0.68162,0.68162,0.6816,0.68161,158100001.0
2005-05-16 07:18:00,0.68166,0.68178,0.68166,0.68174,56099998.0
2005-05-16 07:19:00,0.68183,0.68183,0.68175,0.68182,173700002.0
2005-05-16 07:20:00,0.68185,0.68189,0.68173,0.68173,133099999.0
2005-05-16 07:21:00,0.68191,0.68191,0.68182,0.68182,103800003.0
2005-05-16 07:22:00,0.68186,0.68191,0.68186,0.68191,95399999.0
2005-05-16 07:23:00,0.68189,0.68191,0.68189,0.68191,15100000.0
2005-05-16 07:24:00,0.68199,0.68202,0.68195,0.68195,154800000.0
2005-05-16 07:25:00,0.68197,0.68201,0.6819,0.6819,95700000.0
2005-05-16 07:26:00,0.68199,0.68199,0.68195,0.68195,63199997.0
2005-05-16 07:27:00,0.68196,0.68201,0.68196,0.68201,28700000.0
2005-05-16 07:28:00,0.68188,0.68195,0.68176,0.68195,183999997.0
2005-05-16 07:29:00,0.68197,0.68203,0.68197,0.68202,123499999.0
2005-05-16 07:30:00,0.682,0.68207,0.68199,0.68206,121500001.0
2005-05-16 07:31:00,0.68212,0.68212,0.68206,0.68212,127700002.0
2005-05-16 07:32:00,0.68211,0.68211,0.68205,0.68207,66299998.0
2005-05-16 07:33:00,0.68207,0.68211,0.68207,0.68211,116500000.0
2005-05-16 07:34:00,0.68205,0.68212,0.68203,0.68207,298100002.0
2005-05-16 07:35:00,0.68203,0.68203,0.68197,0.68202,158899996.0
2005-05-16 07:36:00,0.68207,0.6821,0.6819,0.68201,206800004.0
2005-05-16 07:37:00,0.68207,0.68207,0.68188,0.68195,243000002.0
2005-05-16 07:38:00,0.68198,0.68203,0.68192,0.68203,186400000.0
2005-05-16 07:39:00,0.68206,0.68211,0.68206,0.68211,159600002.0
2005-05-16 07:40:00,0.68209,0.68213,0.68205,0.68213,181200001.0
2005-05-16 07:41:00,0.68213,0.68213,0.68205,0.68213,139800000.0
2005-05-16 07:42:00,0.68213,0.68217,0.68212,0.68217,104300001.0
2005-05-16 07:43:00,0.68208,0.68214,0.68207,0.68213,113200001.0
2005-05-16 07:44:00,0.68215,0.68217,0.68204,0.68205,188899999.0
2005-05-16 07:45:00,0.68204,0.68207,0.68204,0.68205,67200000.0
2005-05-16 07:46:00,0.68205,0.68212,0.68205,0.68209,104899998.0
2005-05-16 07:47:00,0.6821,0.6821,0.6821,0.6821,60200000.0
2005-05-16 07:48:00,0.68208,0.68214,0.68206,0.68207,116499999.0
2005-05-16 07:49:00,0.68213,0.68213,0.68206,0.68211,139100000.0
2005-05-16 07:50:00,0.68214,0.68214,0.68208,0.68208,92599996.0
2005-05-16 07:51:00,0.68204,0.6821,0.68187,0.68187,109499999.0
2005-05-16 07:52:00,0.68205,0.68212,0.682,0.68212,152399996.0
2005-05-16 07:53:00,0.68216,0.68226,0.68212,0.68226,237500000.0
2005-05-16 07:54:00,0.68216,0.68216,0.682,0.682,67700002.0
2005-05-16 07:55:00,0.68198,0.68198,0.68195,0.68195,49699999.0
2005-05-16 07:56:00,0.68188,0.68201,0.68186,0.68201,187100004.0
2005-05-16 07:57:00,0.68196,0.68203,0.68191,0.68203,180299997.0
2005-05-16 07:58:00,0.68189,0.68198,0.68183,0.68198,171099996.0
2005-05-16 07:59:00,0.68202,0.68202,0.68188,0.68193,92500000.0
2005-05-16 08:00:00,0.68192,0.68205,0.68192,0.68205,192100004.0
2005-05-16 08:01:00,0.68198,0.68201,0.68191,0.68198,222400003.0
2005-05-16 08:02:00,0.68183,0.68193,0.68183,0.68193,59800001.0
2005-05-16 08:03:00,0.68179,0.68189,0.68172,0.68189,113900003.0
2005-05-16 08:04:00,0.68182,0.68192,0.6818,0.68192,114400002.0
2005-05-16 08:05:00,0.68188,0.68196,0.68186,0.6819,237300001.0
2005-05-16 08:06:00,0.68183,0.68187,0.68175,0.68178,209899998.0
2005-05-16 08:07:00,0.68178,0.68183,0.68172,0.68172,80599998.0
2005-05-16 08:08:00,0.68179,0.68182,0.68178,0.68182,49500001.0
2005-05-16 08:09:00,0.68187,0.68199,0.68176,0.68199,160699995.0
2005-05-16 08:10:00,0.68212,0.6822,0.6821,0.6822,160900002.0
2005-05-16 08:11:00,0.68218,0.68218,0.68208,0.68213,254600000.0
2005-05-16 08:12:00,0.68216,0.68221,0.68207,0.68221,181500000.0
2005-05-16 08:13:00,0.68229,0.68237,0.68212,0.68228,125300002.0
2005-05-16 08:14:00,0.68236,0.68238,0.6823,0.68238,90199999.0
2005-05-16 08:15:00,0.68231,0.68237,0.68229,0.68237,118299999.0
2005-05-16 08:16:00,0.68246,0.68258,0.68246,0.68256,172199998.0
2005-05-16 08:17:00,0.68256,0.68256,0.68237,0.6825,163900001.0
2005-05-16 08:18:00,0.68243,0.6825,0.68236,0.6825,125200001.0
2005-05-16 08:19:00,0.6825,0.6825,0.68235,0.6824,136300000.0
2005-05-16 08:20:00,0.68236,0.68249,0.68235,0.68242,125500000.0
2005-05-16 08:21:00,0.68243,0.68248,0.68239,0.68241,104200000.0
2005-05-16 08:22:00,0.68249,0.68249,0.68238,0.68242,147500003.0
2005-05-16 08:23:00,0.68243,0.68249,0.68235,0.68235,275799994.0
2005-05-16 08:24:00,0.68246,0.68257,0.68246,0.68257,222800000.0
2005-05-16 08:25:00,0.68242,0.6827,0.68239,0.6827,93500001.0
2005-05-16 08:26:00,0.68263,0.68267,0.68255,0.6826,171299998.0
2005-05-16 08:27:00,0.68249,0.68252,0.68244,0.68252,139900005.0
2005-05-16 08:28:00,0.68252,0.6826,0.68247,0.68249,202900005.0
2005-05-16 08:29:00,0.68247,0.68249,0.68239,0.68247,130199997.0
2005-05-16 08:30:00,0.68247,0.68248,0.6824,0.68248,146799998.0
2005-05-16 08:31:00,0.68239,0.68247,0.68233,0.68239,223799997.0
2005-05-16 08:32:00,0.68241,0.68247,0.68231,0.68238,145499999.0
2005-05-16 08:33:00,0.68231,0.68231,0.68211,0.68218,176599999.0
2005-05-16 08:34:00,0.68229,0.68236,0.68218,0.68232,230200002.0
2005-05-16 08:35:00,0.68237,0.68237,0.68226,0.68231,216599998.0
2005-05-16 08:36:00,0.6823,0.68234,0.68228,0.68234,152999999.0
2005-05-16 08:37:00,0.6824,0.68245,0.6823,0.68232,53300000.0
2005-05-16 08:38:00,0.68237,0.68237,0.68229,0.68231,141500002.0
2005-05-16 08:39:00,0.68237,0.68243,0.68236,0.68236,119099997.0
2005-05-16 08:40:00,0.68234,0.68242,0.68227,0.68242,78599999.0
2005-05-16 08:41:00,0.68248,0.6825,0.68242,0.68248,230000002.0
2005-05-16 08:42:00,0.68255,0.68266,0.68254,0.68266,186800004.0
2005-05-16 08:43:00,0.6826,0.68279,0.68253,0.68276,240500001.0
2005-05-16 08:44:00,0.68284,0.68298,0.6828,0.68291,82900000.0
2005-05-16 08:45:00,0.68276,0.68294,0.68276,0.68292,134900000.0
2005-05-16 08:46:00,0.68301,0.68305,0.68291,0.68297,147500006.0
2005-05-16 08:47:00,0.68292,0.68296,0.68288,0.68294,224999998.0
2005-05-16 08:48:00,0.68304,0.68309,0.68304,0.68309,48800002.0
2005-05-16 08:49:00,0.68313,0.6832,0.68305,0.68313,198799996.0
2005-05-16 08:50:00,0.68313,0.68313,0.683,0.683,97599999.0
2005-05-16 08:51:00,0.68307,0.68308,0.68295,0.68308,229099997.0
2005-05-16 08:52:00,0.68297,0.68318,0.68297,0.68318,77000000.0
2005-05-16 08:53:00,0.68296,0.68314,0.68293,0.68314,155499997.0
2005-05-16 08:54:00,0.6832,0.68337,0.68317,0.68337,263400005.0
2005-05-16 08:55:00,0.68334,0.68336,0.6833,0.68333,257399994.0
2005-05-16 08:56:00,0.6833,0.68339,0.68323,0.68335,168299998.0
2005-05-16 08:57:00,0.68337,0.68346,0.68329,0.68346,311200005.0
2005-05-16 08:58:00,0.68323,0.68335,0.68322,0.68331,87000000.0
2005-05-16 08:59:00,0.68319,0.68319,0.68306,0.68308,163600001.0
2005-05-16 09:00:00,0.68304,0.68304,0.68297,0.68303,85299999.0
2005-05-16 09:01:00,0.68307,0.68315,0.68306,0.68308,155299996.0
2005-05-16 09:02:00,0.68316,0.68327,0.68316,0.68326,283299994.0
2005-05-16 09:03:00,0.68332,0.68335,0.68321,0.68321,173000002.0
2005-05-16 09:04:00,0.68327,0.68336,0.68327,0.68335,85200000.0
2005-05-16 09:05:00,0.68331,0.68332,0.68322,0.68331,143499997.0
2005-05-16 09:06:00,0.68318,0.68325,0.68318,0.68323,79300000.0
2005-05-16 09:07:00,0.68324,0.68329,0.6832,0.68322,183200000.0
2005-05-16 09:08:00,0.68326,0.68333,0.68324,0.68329,184700006.0
2005-05-16 09:09:00,0.68334,0.68334,0.68328,0.68331,108599998.0
2005-05-16 09:10:00,0.68334,0.68337,0.68327,0.68327,170000000.0
2005-05-16 09:11:00,0.68328,0.68333,0.68324,0.68333,206900002.0
2005-05-16 09:12:00,0.68332,0.68332,0.68327,0.6833,106800003.0
2005-05-16 09:13:00,0.6834,0.68341,0.68331,0.68341,117400001.0
2005-05-16 09:14:00,0.6833,0.68347,0.6833,0.68347,81900001.0
2005-05-16 09:15:00,0.68331,0.68341,0.68329,0.68341,138800002.0
2005-05-16 09:16:00,0.68342,0.68343,0.68335,0.68335,104400001.0
2005-05-16 09:17:00,0.68327,0.68335,0.68324,0.68332,209300003.0
2005-05-16 09:18:00,0.68332,0.68338,0.68332,0.68336,109200001.0
2005-05-16 09:19:00,0.68338,0.68339,0.68338,0.68339,15900000.0
2005-05-16 09:20:00,0.6834,0.68345,0.68334,0.68343,111000003.0
2005-05-16 09:21:00,0.68351,0.68359,0.68345,0.68359,180999999.0
2005-05-16 09:22:00,0.68348,0.68363,0.68342,0.68363,101799999.0
2005-05-16 09:23:00,0.68365,0.68377,0.68361,0.68377,143600002.0
2005-05-16 09:24:00,0.68368,0.68372,0.68357,0.6836,147700001.0
2005-05-16 09:25:00,0.68368,0.68368,0.68353,0.68363,179300000.0
2005-05-16 09:26:00,0.68364,0.68372,0.68364,0.68372,134000000.0
2005-05-16 09:27:00,0.68363,0.68376,0.68363,0.68371,155300001.0
2005-05-16 09:28:00,0.68372,0.68377,0.68358,0.68365,109500001.0
2005-05-16 09:29:00,0.68372,0.68372,0.68357,0.68368,236600001.0
2005-05-16 09:30:00,0.68366,0.68366,0.68356,0.68365,115500000.0
2005-05-16 09:31:00,0.68357,0.68363,0.68348,0.68358,130900000.0
2005-05-16 09:32:00,0.68357,0.68367,0.68353,0.68364,184400005.0
2005-05-16 09:33:00,0.68366,0.68372,0.68356,0.68363,194200004.0
2005-05-16 09:34:00,0.68347,0.68361,0.68347,0.68361,104800002.0
2005-05-16 09:35:00,0.68371,0.68377,0.68368,0.68377,177400001.0
2005-05-16 09:36:00,0.68382,0.68389,0.68378,0.68384,222500003.0
2005-05-16 09:37:00,0.68398,0.68423,0.68398,0.68419,119000001.0
2005-05-16 09:38:00,0.6841,0.6841,0.68387,0.68402,80500002.0
2005-05-16 09:39:00,0.68407,0.68409,0.68397,0.68397,127899997.0
2005-05-16 09:40:00,0.68412,0.68412,0.68399,0.68399,215300004.0
2005-05-16 09:41:00,0.68391,0.68405,0.68388,0.68403,239799999.0
2005-05-16 09:42:00,0.68404,0.68408,0.6839,0.68408,211999998.0
2005-05-16 09:43:00,0.68392,0.68406,0.68392,0.68403,112600000.0
2005-05-16 09:44:00,0.68392,0.684,0.68385,0.684,141900001.0
2005-05-16 09:45:00,0.68396,0.68405,0.68387,0.68405,74900003.0
2005-05-16 09:46:00,0.68409,0.68414,0.684,0.68414,113199998.0
2005-05-16 09:47:00,0.68404,0.68418,0.68404,0.68418,217800004.0
2005-05-16 09:48:00,0.68412,0.68412,0.68402,0.68402,184899996.0
2005-05-16 09:49:00,0.68405,0.6841,0.68397,0.6841,168799998.0
2005-05-16 09:50:00,0.6841,0.68412,0.68407,0.68412,117200002.0
2005-05-16 09:51:00,0.68411,0.68416,0.68405,0.68412,87000000.0
2005-05-16 09:52:00,0.68415,0.68417,0.684,0.68411,208800002.0
2005-05-16 09:53:00,0.68409,0.68409,0.68397,0.68405,210099997.0
2005-05-16 09:54:00,0.68398,0.68409,0.68398,0.68409,134199998.0
2005-05-16 09:55:00,0.68406,0.6841,0.68399,0.68403,243100000.0
2005-05-16 09:56:00,0.68407,0.68407,0.68398,0.68402,220300001.0
2005-05-16 09:57:00,0.68406,0.68406,0.68398,0.684,229299995.0
2005-05-16 09:58:00,0.68401,0.68414,0.68396,0.68414,109400001.0
2005-05-16 09:59:00,0.68415,0.68416,0.684,0.68405,163600001.0
2005-05-16 10:00:00,0.68393,0.68416,0.68393,0.68416,116299999.0
2005-05-16 10:01:00,0.68408,0.68419,0.68408,0.68417,134400002.0
2005-05-16 10:02:00,0.68421,0.68426,0.68415,0.68426,198199996.0
2005-05-16 10:03:00,0.68429,0.68434,0.68417,0.68434,200099999.0
2005-05-16 10:04:00,0.68422,0.6844,0.6842,0.6844,117600000.0
2005-05-16 10:05:00,0.68439,0.68442,0.68429,0.68434,202599998.0
2005-05-16 10:06:00,0.68437,0.68453,0.68434,0.68453,137500002.0
2005-05-16 10:07:00,0.68446,0.68461,0.68443,0.6846,135799997.0
2005-05-16 10:08:00,0.68457,0.68457,0.68444,0.68452,167500001.0
2005-05-16 10:09:00,0.68442,0.68451,0.68438,0.68448,99800000.0
2005-05-16 10:10:00,0.68437,0.68437,0.68426,0.68433,266299999.0
2005-05-16 10:11:00,0.68433,0.68439,0.68429,0.68437,157700003.0
2005-05-16 10:12:00,0.68428,0.68445,0.68428,0.68445,175700003.0
2005-05-16 10:13:00,0.6844,0.68448,0.68433,0.68448,122700004.0
2005-05-16 10:14:00,0.68439,0.68455,0.68439,0.68449,144700003.0
2005-05-16 10:15:00,0.68452,0.68454,0.68442,0.68447,146900003.0
2005-05-16 10:16:00,0.68443,0.68443,0.68431,0.68442,122900001.0
2005-05-16 10:17:00,0.68437,0.68447,0.68433,0.68443,184200001.0
2005-05-16 10:18:00,0.68447,0.6845,0.68439,0.68442,326499992.0
2005-05-16 10:19:00,0.68443,0.68451,0.68436,0.6845,183099999.0
2005-05-16 10:20:00,0.68443,0.68449,0.68438,0.68449,143899998.0
2005-05-16 10:21:00,0.68441,0.68451,0.68438,0.68448,178399999.0
2005-05-16 10:22:00,0.68439,0.68447,0.68435,0.68445,186600002.0
2005-05-16 10:23:00,0.68447,0.68455,0.68447,0.68455,54600000.0
2005-05-16 10:24:00,0.6845,0.68456,0.68446,0.68452,205500001.0
2005-05-16 10:25:00,0.68456,0.68456,0.6844,0.68446,222699998.0
2005-05-16 10:26:00,0.68445,0.68454,0.68445,0.68449,111400001.0
2005-05-16 10:27:00,0.68455,0.68459,0.68445,0.68455,110899999.0
2005-05-16 10:28:00,0.68451,0.68463,0.6845,0.68463,329099999.0
2005-05-16 10:29:00,0.68447,0.68457,0.6844,0.68455,279900001.0
2005-05-16 10:30:00,0.68446,0.68455,0.68442,0.68449,230199999.0
2005-05-16 10:31:00,0.68445,0.68445,0.68442,0.68442,24800000.0
2005-05-16 10:32:00,0.68438,0.68453,0.68433,0.68453,162999999.0
2005-05-16 10:33:00,0.68442,0.68443,0.68438,0.68442,75000000.0
2005-05-16 10:34:00,0.68438,0.6844,0.68426,0.6844,95800000.0
2005-05-16 10:35:00,0.68434,0.68434,0.68413,0.68426,183200002.0
2005-05-16 10:36:00,0.68433,0.68437,0.68422,0.68437,231099998.0
2005-05-16 10:37:00,0.68445,0.68445,0.68431,0.68437,174099999.0
2005-05-16 10:38:00,0.68434,0.68441,0.68426,0.68441,254500004.0
2005-05-16 10:39:00,0.68438,0.68438,0.68428,0.68431,187100003.0
2005-05-16 10:40:00,0.68435,0.68435,0.6842,0.68425,175500002.0
2005-05-16 10:41:00,0.68435,0.68435,0.68427,0.68427,166300000.0
2005-05-16 10:42:00,0.68433,0.68433,0.68419,0.68425,123100000.0
2005-05-16 10:43:00,0.68417,0.68432,0.68417,0.68432,169699998.0
2005-05-16 10:44:00,0.68429,0.68438,0.68429,0.68438,84300001.0
2005-05-16 10:45:00,0.68417,0.68428,0.68417,0.68428,99400002.0
2005-05-16 10:46:00,0.68418,0.68427,0.68414,0.68427,124400002.0
2005-05-16 10:47:00,0.68421,0.68427,0.68406,0.68414,242300000.0
2005-05-16 10:48:00,0.68398,0.68413,0.68398,0.68413,162500002.0
2005-05-16 10:49:00,0.6841,0.68426,0.68406,0.68426,151699996.0
2005-05-16 10:50:00,0.68427,0.6843,0.68422,0.68422,139600000.0
2005-05-16 10:51:00,0.68415,0.68438,0.68415,0.68438,151200001.0
2005-05-16 10:52:00,0.68445,0.68445,0.68442,0.68445,133900000.0
2005-05-16 10:53:00,0.68446,0.68459,0.68446,0.68453,109400002.0
2005-05-16 10:54:00,0.68454,0.68468,0.68454,0.68468,168200000.0
2005-05-16 10:55:00,0.68457,0.68463,0.68449,0.68459,223800003.0
2005-05-16 10:56:00,0.68462,0.68468,0.68454,0.68463,117600001.0
2005-05-16 10:57:00,0.68454,0.68466,0.68454,0.68462,144399998.0
2005-05-16 10:58:00,0.68461,0.68473,0.68452,0.68473,206600001.0
2005-05-16 10:59:00,0.68467,0.68468,0.68457,0.68468,90800000.0
2005-05-16 11:00:00,0.68468,0.68471,0.68461,0.68469,180799998.0
2005-05-16 11:01:00,0.6847,0.68472,0.6846,0.6846,95800000.0
2005-05-16 11:02:00,0.68473,0.68473,0.6847,0.6847,37500001.0
2005-05-16 11:03:00,0.68461,0.68494,0.6846,0.68494,87599999.0
2005-05-16 11:04:00,0.68507,0.68518,0.68504,0.68509,219299999.0
2005-05-16 11:05:00,0.68503,0.68503,0.6849,0.68498,250799999.0
2005-05-16 11:06:00,0.68507,0.68507,0.68496,0.685,118200001.0
2005-05-16 11:07:00,0.68497,0.6851,0.68497,0.68504,147799999.0
2005-05-16 11:08:00,0.68509,0.68515,0.68498,0.68515,54899998.0
2005-05-16 11:09:00,0.68512,0.68523,0.68511,0.68523,152599999.0
2005-05-16 11:10:00,0.68509,0.68516,0.68509,0.6851,94200001.0
2005-05-16 11:11:00,0.6851,0.6851,0.68501,0.68504,50200000.0
2005-05-16 11:12:00,0.68502,0.68509,0.68495,0.68505,44100000.0
2005-05-16 11:13:00,0.68502,0.68502,0.6849,0.68495,102099999.0
2005-05-16 11:14:00,0.68505,0.68505,0.68485,0.68487,161400001.0
2005-05-16 11:15:00,0.68498,0.68498,0.68478,0.68488,104500002.0
2005-05-16 11:16:00,0.68478,0.68494,0.68476,0.68486,166800002.0
2005-05-16 11:17:00,0.68499,0.68499,0.68492,0.68497,178799998.0
2005-05-16 11:18:00,0.68494,0.68494,0.68479,0.68488,79700001.0
2005-05-16 11:19:00,0.68485,0.68486,0.68467,0.68485,229699998.0
2005-05-16 11:20:00,0.68472,0.68474,0.68466,0.68471,96800000.0
2005-05-16 11:21:00,0.68475,0.6848,0.6847,0.68477,94500000.0
2005-05-16 11:22:00,0.68467,0.68472,0.68458,0.6847,172499997.0
2005-05-16 11:23:00,0.68469,0.68469,0.68457,0.68467,97899999.0
2005-05-16 11:24:00,0.68463,0.68475,0.68459,0.68475,21300000.0
2005-05-16 11:25:00,0.68469,0.68473,0.68467,0.68471,104900000.0
2005-05-16 11:26:00,0.68468,0.68468,0.68459,0.68464,113500001.0
2005-05-16 11:27:00,0.68458,0.68466,0.68458,0.68466,168799999.0
2005-05-16 11:28:00,0.68464,0.68468,0.68457,0.6846,160200002.0
2005-05-16 11:29:00,0.68469,0.68472,0.6846,0.68462,246399993.0
2005-05-16 11:30:00,0.68487,0.68499,0.68466,0.68499,197600002.0
2005-05-16 11:31:00,0.68481,0.68497,0.68481,0.68497,94499999.0
2005-05-16 11:32:00,0.68508,0.6851,0.68495,0.6851,71600000.0
2005-05-16 11:33:00,0.68515,0.6852,0.6851,0.68515,172900002.0
2005-05-16 11:34:00,0.68539,0.68556,0.68536,0.68544,131099995.0
2005-05-16 11:35:00,0.68553,0.68553,0.68537,0.68551,103200000.0
2005-05-16 11:36:00,0.68542,0.68545,0.68535,0.68535,213499999.0
2005-05-16 11:37:00,0.68539,0.6854,0.68533,0.68538,78299998.0
2005-05-16 11:38:00,0.68544,0.68555,0.68542,0.68544,201000002.0
2005-05-16 11:39:00,0.68552,0.68569,0.68548,0.68562,113899999.0
2005-05-16 11:40:00,0.68558,0.68558,0.68549,0.68556,83500000.0
2005-05-16 11:41:00,0.68545,0.68545,0.68527,0.68534,63200002.0
2005-05-16 11:42:00,0.68541,0.68541,0.68527,0.68532,118099998.0
2005-05-16 11:43:00,0.6853,0.68542,0.68525,0.68542,77400000.0
2005-05-16 11:44:00,0.68535,0.68535,0.68527,0.68532,68400002.0
2005-05-16 11:45:00,0.68535,0.68548,0.68535,0.68543,248200002.0
2005-05-16 11:46:00,0.68542,0.68556,0.68542,0.68552,150000000.0
2005-05-16 11:47:00,0.68551,0.68554,0.6854,0.68548,113199999.0
2005-05-16 11:48:00,0.68542,0.6855,0.68534,0.6855,76000002.0
2005-05-16 11:49:00,0.68545,0.68545,0.6852,0.68523,255000001.0
2005-05-16 11:50:00,0.68522,0.68527,0.68511,0.68526,233700000.0
2005-05-16 11:51:00,0.68526,0.68527,0.68507,0.68524,256200002.0
2005-05-16 11:52:00,0.6853,0.6853,0.68524,0.68529,72500000.0
2005-05-16 11:53:00,0.68527,0.68533,0.68525,0.68533,155800000.0
2005-05-16 11:54:00,0.68523,0.68523,0.68509,0.68516,156499998.0
2005-05-16 11:55:00,0.68509,0.68517,0.68504,0.68509,172799995.0
2005-05-16 11:56:00,0.68509,0.68509,0.68499,0.68505,122400001.0
2005-05-16 11:57:00,0.68507,0.68512,0.68504,0.68512,149899999.0
2005-05-16 11:58:00,0.68507,0.68508,0.685,0.68505,173999996.0
2005-05-16 11:59:00,0.68501,0.68507,0.68492,0.68507,141399999.0
2005-05-16 12:00:00,0.68498,0.685,0.68487,0.68487,380200000.0
2005-05-16 12:01:00,0.68501,0.68501,0.68492,0.68493,115000001.0
2005-05-16 12:02:00,0.685,0.68502,0.68484,0.68502,133700000.0
2005-05-16 12:03:00,0.68511,0.68511,0.68486,0.68486,81499997.0
2005-05-16 12:04:00,0.685,0.68504,0.68494,0.68498,82100000.0
2005-05-16 12:05:00,0.68501,0.68513,0.685,0.68502,205999999.0
2005-05-16 12:06:00,0.68512,0.68526,0.68509,0.68526,127199999.0
2005-05-16 12:07:00,0.68526,0.68526,0.68508,0.68513,163599996.0
2005-05-16 12:08:00,0.6852,0.6852,0.68514,0.68519,146300001.0
2005-05-16 12:09:00,0.68516,0.68519,0.68508,0.68515,153699998.0
2005-05-16 12:10:00,0.68518,0.6852,0.68518,0.6852,117700000.0
2005-05-16 12:11:00,0.68523,0.68525,0.6852,0.68525,169200000.0
2005-05-16 12:12:00,0.68522,0.68525,0.68514,0.68514,394800001.0
2005-05-16 12:13:00,0.68515,0.68534,0.68515,0.68534,176599998.0
2005-05-16 12:14:00,0.68534,0.68539,0.68531,0.68535,145000002.0
2005-05-16 12:15:00,0.68531,0.68554,0.68528,0.68554,183100002.0
2005-05-16 12:16:00,0.68553,0.68567,0.68537,0.68567,160899996.0
2005-05-16 12:17:00,0.6856,0.68571,0.68558,0.68567,72099998.0
2005-05-16 12:18:00,0.68563,0.68563,0.68549,0.68558,54700001.0
2005-05-16 12:19:00,0.68563,0.68572,0.68555,0.68572,180499999.0
2005-05-16 12:20:00,0.68558,0.68568,0.68558,0.68566,97200000.0
2005-05-16 12:21:00,0.68558,0.6856,0.68551,0.6856,81900000.0
2005-05-16 12:22:00,0.68563,0.68563,0.6855,0.68556,226600001.0
2005-05-16 12:23:00,0.68556,0.68571,0.68548,0.68571,210600001.0
2005-05-16 12:24:00,0.68567,0.68567,0.68555,0.6856,105500004.0
2005-05-16 12:25:00,0.68563,0.68571,0.68563,0.68571,39899998.0
2005-05-16 12:26:00,0.6856,0.68563,0.68552,0.68553,256399995.0
2005-05-16 12:27:00,0.68546,0.68555,0.68546,0.68555,193800003.0
2005-05-16 12:28:00,0.68561,0.68563,0.6855,0.68554,90600001.0
2005-05-16 12:29:00,0.6855,0.68565,0.68549,0.68565,166699999.0
2005-05-16 12:30:00,0.68554,0.68557,0.68547,0.68557,198000001.0
2005-05-16 12:31:00,0.68554,0.68557,0.68547,0.68556,208399999.0
2005-05-16 12:32:00,0.68552,0.68557,0.68547,0.68555,231299997.0
2005-05-16 12:33:00,0.68552,0.68553,0.68552,0.68553,15100000.0
2005-05-16 12:34:00,0.6855,0.68556,0.68546,0.68551,171100003.0
2005-05-16 12:35:00,0.68551,0.68558,0.68548,0.68556,134400001.0
2005-05-16 12:36:00,0.68565,0.68565,0.68555,0.68555,110799999.0
2005-05-16 12:37:00,0.68553,0.68573,0.6855,0.68572,116399999.0
2005-05-16 12:38:00,0.68567,0.68576,0.68559,0.68564,118999999.0
2005-05-16 12:39:00,0.6858,0.68595,0.68575,0.68595,148199996.0
2005-05-16 12:40:00,0.68582,0.68591,0.68578,0.68588,145500000.0
2005-05-16 12:41:00,0.68589,0.68602,0.68589,0.68602,236200002.0
2005-05-16 12:42:00,0.68595,0.68604,0.68582,0.6859,164600005.0
2005-05-16 12:43:00,0.68578,0.6858,0.68568,0.6858,131699995.0
2005-05-16 12:44:00,0.68587,0.68589,0.68583,0.68588,108600002.0
2005-05-16 12:45:00,0.68579,0.68592,0.68576,0.68592,105400002.0
2005-05-16 12:46:00,0.68587,0.68591,0.68583,0.68584,135700003.0
2005-05-16 12:47:00,0.68577,0.6858,0.68573,0.68578,113000001.0
2005-05-16 12:48:00,0.68583,0.68602,0.68583,0.68595,152600002.0
2005-05-16 12:49:00,0.68591,0.68599,0.68587,0.68597,147900002.0
2005-05-16 12:50:00,0.68593,0.68597,0.6859,0.6859,234099997.0
2005-05-16 12:51:00,0.68593,0.68602,0.68588,0.68588,185100003.0
2005-05-16 12:52:00,0.68592,0.68609,0.68585,0.68609,128199998.0
2005-05-16 12:53:00,0.68605,0.68606,0.68587,0.68597,154299998.0
2005-05-16 12:54:00,0.68593,0.68598,0.6859,0.68598,158699999.0
2005-05-16 12:55:00,0.68598,0.68598,0.68585,0.68593,104700003.0
2005-05-16 12:56:00,0.6859,0.68601,0.68589,0.68597,162999997.0
2005-05-16 12:57:00,0.68601,0.68603,0.68588,0.68603,265099994.0
2005-05-16 12:58:00,0.686,0.68605,0.68585,0.68585,134099997.0
2005-05-16 12:59:00,0.68591,0.68598,0.68587,0.68587,279200001.0
2005-05-16 13:00:00,0.68583,0.68583,0.68559,0.68559,104299998.0
2005-05-16 13:01:00,0.68567,0.68568,0.68556,0.68568,211300000.0
2005-05-16 13:02:00,0.6856,0.68569,0.68559,0.68566,137899997.0
2005-05-16 13:03:00,0.68563,0.68573,0.6856,0.68573,179299999.0
2005-05-16 13:04:00,0.68565,0.6857,0.6856,0.68567,148500003.0
2005-05-16 13:05:00,0.68564,0.68574,0.68556,0.68574,128099999.0
2005-05-16 13:06:00,0.68578,0.68578,0.68562,0.68571,193399996.0
2005-05-16 13:07:00,0.68575,0.68585,0.68575,0.6858,182499998.0
2005-05-16 13:08:00,0.68574,0.68579,0.68563,0.68576,171900002.0
2005-05-16 13:09:00,0.68572,0.68577,0.68563,0.68575,90300001.0
2005-05-16 13:10:00,0.68573,0.68585,0.68572,0.68585,138700001.0
2005-05-16 13:11:00,0.68594,0.68605,0.68591,0.68603,188099999.0
2005-05-16 13:12:00,0.68604,0.68624,0.68603,0.68624,209000004.0
2005-05-16 13:13:00,0.68634,0.68642,0.68628,0.68632,195999995.0
2005-05-16 13:14:00,0.68628,0.68634,0.68614,0.6862,139100003.0
2005-05-16 13:15:00,0.68614,0.68615,0.68606,0.68614,76500000.0
2005-05-16 13:16:00,0.68617,0.68617,0.68599,0.6861,228999996.0
2005-05-16 13:17:00,0.68613,0.68619,0.68606,0.68615,247800003.0
2005-05-16 13:18:00,0.68606,0.68608,0.68595,0.68608,147699996.0
2005-05-16 13:19:00,0.68602,0.68607,0.68599,0.68607,66999999.0
2005-05-16 13:20:00,0.68604,0.68604,0.68593,0.686,176900004.0
2005-05-16 13:21:00,0.68592,0.68608,0.6859,0.68608,118899996.0
2005-05-16 13:22:00,0.68607,0.68611,0.68604,0.6861,122400001.0
2005-05-16 13:23:00,0.68603,0.68608,0.686,0.68608,125000002.0
2005-05-16 13:24:00,0.68603,0.6861,0.68598,0.6861,114299998.0
2005-05-16 13:25:00,0.68608,0.68608,0.686,0.686,50300000.0
2005-05-16 13:26:00,0.68598,0.68601,0.68591,0.68601,61800000.0
2005-05-16 13:27:00,0.68603,0.68609,0.68602,0.68609,164200001.0
2005-05-16 13:28:00,0.68605,0.6861,0.68605,0.6861,143699999.0
2005-05-16 13:29:00,0.6861,0.68616,0.686,0.68616,209800004.0
2005-05-16 13:30:00,0.6862,0.6862,0.6861,0.68619,48900001.0
2005-05-16 13:31:00,0.68614,0.68616,0.68604,0.68615,109300001.0
2005-05-16 13:32:00,0.68614,0.68614,0.68597,0.68598,128499999.0
2005-05-16 13:33:00,0.68603,0.68609,0.68603,0.68609,67100001.0
2005-05-16 13:34:00,0.6861,0.6861,0.68596,0.68601,121400000.0
2005-05-16 13:35:00,0.68604,0.68621,0.68604,0.68618,171599997.0
2005-05-16 13:36:00,0.68612,0.68617,0.68605,0.68613,136599998.0
2005-05-16 13:37:00,0.6861,0.68615,0.686,0.68615,71800001.0
2005-05-16 13:38:00,0.68616,0.68643,0.68616,0.68643,93100000.0
2005-05-16 13:39:00,0.68648,0.6866,0.68644,0.68652,150300003.0
2005-05-16 13:40:00,0.68653,0.68653,0.68643,0.68647,212200000.0
2005-05-16 13:41:00,0.68637,0.68637,0.68631,0.68635,135599998.0
2005-05-16 13:42:00,0.68641,0.68642,0.68639,0.68642,101600000.0
2005-05-16 13:43:00,0.68645,0.68649,0.68643,0.68643,106600001.0
2005-05-16 13:44:00,0.68643,0.68643,0.68625,0.68625,123799998.0
2005-05-16 13:45:00,0.68634,0.68637,0.6862,0.68625,132599998.0
2005-05-16 13:46:00,0.68624,0.68624,0.68617,0.68621,194999999.0
2005-05-16 13:47:00,0.68623,0.68626,0.6862,0.68623,121200000.0
2005-05-16 13:48:00,0.68627,0.68631,0.68622,0.68624,165300001.0
2005-05-16 13:49:00,0.6862,0.6862,0.68607,0.68614,104599999.0
2005-05-16 13:50:00,0.68614,0.6862,0.68611,0.6862,249700001.0
2005-05-16 13:51:00,0.68615,0.68624,0.68613,0.68624,158800001.0
2005-05-16 13:52:00,0.68621,0.68631,0.6862,0.6863,134900000.0
2005-05-16 13:53:00,0.68637,0.6864,0.68619,0.6864,102700000.0
2005-05-16 13:54:00,0.68624,0.68627,0.68619,0.68623,133900003.0
2005-05-16 13:55:00,0.6863,0.6863,0.68628,0.68628,8500000.0
2005-05-16 13:56:00,0.6863,0.6863,0.68622,0.68626,194100001.0
2005-05-16 13:57:00,0.6861,0.6861,0.68604,0.68609,71300001.0
2005-05-16 13:58:00,0.68609,0.68609,0.68598,0.68603,118600001.0
2005-05-16 13:59:00,0.68597,0.68604,0.68596,0.68603,54800000.0
2005-05-16 14:00:00,0.68606,0.68616,0.68604,0.68616,104100001.0
2005-05-16 14:01:00,0.6861,0.68631,0.68603,0.68631,158000003.0
2005-05-16 14:02:00,0.68632,0.68632,0.6862,0.68625,128500001.0
2005-05-16 14:03:00,0.68623,0.68632,0.68622,0.68632,129299998.0
2005-05-16 14:04:00,0.6863,0.68633,0.68621,0.68633,189900000.0
2005-05-16 14:05:00,0.68629,0.68629,0.68617,0.68617,118100002.0
2005-05-16 14:06:00,0.68633,0.6864,0.68628,0.68635,292299999.0
2005-05-16 14:07:00,0.68641,0.68641,0.68623,0.68638,182700003.0
2005-05-16 14:08:00,0.68649,0.68656,0.68649,0.68656,16700000.0
2005-05-16 14:09:00,0.68663,0.68673,0.68658,0.68663,105399999.0
2005-05-16 14:10:00,0.68654,0.68665,0.68654,0.68661,103900000.0
2005-05-16 14:11:00,0.68654,0.68672,0.68654,0.68672,159499998.0
2005-05-16 14:12:00,0.68675,0.68677,0.68666,0.68673,113500000.0
2005-05-16 14:13:00,0.68675,0.68683,0.68668,0.68669,142600001.0
2005-05-16 14:14:00,0.68673,0.68685,0.68668,0.68685,121499997.0
2005-05-16 14:15:00,0.68668,0.68668,0.68655,0.68664,103300000.0
2005-05-16 14:16:00,0.68658,0.68679,0.68658,0.68679,105000002.0
2005-05-16 14:17:00,0.6867,0.68671,0.6866,0.68671,174299997.0
2005-05-16 14:18:00,0.68677,0.68681,0.68659,0.68681,128700000.0
2005-05-16 14:19:00,0.6868,0.68703,0.68675,0.68703,180400000.0
2005-05-16 14:20:00,0.6869,0.68692,0.68675,0.6869,215700003.0
2005-05-16 14:21:00,0.68694,0.68696,0.6868,0.68696,165999994.0
2005-05-16 14:22:00,0.68692,0.68708,0.68687,0.68708,147800002.0
2005-05-16 14:23:00,0.68705,0.68723,0.68697,0.68723,112000002.0
2005-05-16 14:24:00,0.68721,0.68729,0.68709,0.68715,174100002.0
2005-05-16 14:25:00,0.68717,0.68717,0.68708,0.68714,251099997.0
2005-05-16 14:26:00,0.6872,0.6872,0.687,0.687,254800002.0
2005-05-16 14:27:00,0.68703,0.68704,0.68692,0.68703,261399997.0
2005-05-16 14:28:00,0.68694,0.68708,0.68688,0.68688,261500000.0
2005-05-16 14:29:00,0.68713,0.68713,0.687,0.68703,59100001.0
2005-05-16 14:30:00,0.68713,0.68734,0.68713,0.68734,104600002.0
2005-05-16 14:31:00,0.68722,0.68736,0.68717,0.68726,182000003.0
2005-05-16 14:32:00,0.68717,0.68727,0.68712,0.68727,140700001.0
2005-05-16 14:33:00,0.68713,0.68728,0.68712,0.68727,166200000.0
2005-05-16 14:34:00,0.68727,0.68734,0.6872,0.68734,202900001.0
2005-05-16 14:35:00,0.68744,0.68749,0.68734,0.68743,243900000.0
2005-05-16 14:36:00,0.68737,0.6875,0.68728,0.6875,176599997.0
2005-05-16 14:37:00,0.68748,0.68748,0.68729,0.68729,144199996.0
2005-05-16 14:38:00,0.68733,0.68737,0.68728,0.68733,183000002.0
2005-05-16 14:39:00,0.68735,0.68735,0.68729,0.68732,99600003.0
2005-05-16 14:40:00,0.68725,0.68727,0.68718,0.68722,138699999.0
2005-05-16 14:41:00,0.68726,0.68729,0.68717,0.68729,224800001.0
2005-05-16 14:42:00,0.68727,0.68727,0.68717,0.68721,184700002.0
2005-05-16 14:43:00,0.68723,0.68732,0.68715,0.68732,213799995.0
2005-05-16 14:44:00,0.68727,0.68727,0.68721,0.68723,171499997.0
2005-05-16 14:45:00,0.68725,0.68731,0.68723,0.68723,236599997.0
2005-05-16 14:46:00,0.6872,0.6872,0.68708,0.68712,108600001.0
2005-05-16 14:47:00,0.68704,0.6871,0.68704,0.6871,68799999.0
2005-05-16 14:48:00,0.68722,0.68723,0.68722,0.68723,35100001.0
2005-05-16 14:49:00,0.68724,0.68733,0.68724,0.68728,200300001.0
2005-05-16 14:50:00,0.68724,0.68737,0.68724,0.68736,262899999.0
2005-05-16 14:51:00,0.68728,0.68732,0.68727,0.68727,126299999.0
2005-05-16 14:52:00,0.68718,0.68733,0.68718,0.68733,134400003.0
2005-05-16 14:53:00,0.68728,0.68739,0.68728,0.68739,197200003.0
2005-05-16 14:54:00,0.68733,0.68741,0.6873,0.68735,158399999.0
2005-05-16 14:55:00,0.68745,0.68756,0.68739,0.68756,158099999.0
2005-05-16 14:56:00,0.68748,0.68751,0.68731,0.68737,206599998.0
2005-05-16 14:57:00,0.68732,0.68733,0.68727,0.68732,180499998.0
2005-05-16 14:58:00,0.68736,0.68743,0.68734,0.68743,86700000.0
2005-05-16 14:59:00,0.68737,0.68747,0.68732,0.68747,90400003.0
2005-05-16 15:00:00,0.68741,0.68787,0.68741,0.68787,87700001.0
2005-05-16 15:01:00,0.68783,0.68797,0.68778,0.68791,155900000.0
2005-05-16 15:02:00,0.68783,0.68783,0.6877,0.68777,162900000.0
2005-05-16 15:03:00,0.68778,0.68781,0.68748,0.68753,131400002.0
2005-05-16 15:04:00,0.68748,0.68777,0.68748,0.68777,135500004.0
2005-05-16 15:05:00,0.68777,0.68779,0.68767,0.68768,117199999.0
2005-05-16 15:06:00,0.68771,0.68792,0.68771,0.68792,68800000.0
2005-05-16 15:07:00,0.68791,0.68807,0.68791,0.68805,113700002.0
2005-05-16 15:08:00,0.68796,0.68809,0.68793,0.68801,152899998.0
2005-05-16 15:09:00,0.68795,0.68804,0.68795,0.68803,86600000.0
2005-05-16 15:10:00,0.68792,0.68795,0.68787,0.68795,38500000.0
2005-05-16 15:11:00,0.68793,0.68798,0.68776,0.68781,145300002.0
2005-05-16 15:12:00,0.68778,0.68781,0.68773,0.6878,231899994.0
2005-05-16 15:13:00,0.68778,0.68781,0.68769,0.68778,153199999.0
2005-05-16 15:14:00,0.68765,0.68765,0.68753,0.68755,106599999.0
2005-05-16 15:15:00,0.68755,0.68755,0.68744,0.68751,164600004.0
2005-05-16 15:16:00,0.68745,0.68752,0.68741,0.68752,87600001.0
2005-05-16 15:17:00,0.68751,0.68751,0.68744,0.68749,120700000.0
2005-05-16 15:18:00,0.68734,0.68744,0.68727,0.68744,84599998.0
2005-05-16 15:19:00,0.68723,0.68743,0.68723,0.68742,70800001.0
2005-05-16 15:20:00,0.68751,0.68754,0.68723,0.68727,122799997.0
2005-05-16 15:21:00,0.68734,0.68734,0.68717,0.68728,283699998.0
2005-05-16 15:22:00,0.68726,0.68736,0.68716,0.68736,155900002.0
2005-05-16 15:23:00,0.68718,0.68746,0.68718,0.68746,112100000.0
2005-05-16 15:24:00,0.68744,0.68747,0.68726,0.6873,114899999.0
2005-05-16 15:25:00,0.68738,0.68744,0.68723,0.68724,199600002.0
2005-05-16 15:26:00,0.68743,0.68746,0.68732,0.6874,233499995.0
2005-05-16 15:27:00,0.68721,0.68743,0.68719,0.68738,139099999.0
2005-05-16 15:28:00,0.68737,0.68737,0.68717,0.68727,172500003.0
2005-05-16 15:29:00,0.68733,0.68733,0.68722,0.68733,91899999.0
2005-05-16 15:30:00,0.6872,0.68731,0.68718,0.68731,84500000.0
2005-05-16 15:31:00,0.68729,0.68731,0.68729,0.68731,94300002.0
2005-05-16 15:32:00,0.68727,0.68735,0.68719,0.68728,94200000.0
2005-05-16 15:33:00,0.68728,0.68733,0.68721,0.68733,103000000.0
2005-05-16 15:34:00,0.68723,0.68751,0.68723,0.68751,284099995.0
2005-05-16 15:35:00,0.68739,0.68741,0.68723,0.68737,163800000.0
2005-05-16 15:36:00,0.68741,0.68741,0.68724,0.68736,133900003.0
2005-05-16 15:37:00,0.68721,0.68739,0.68721,0.68735,72000000.0
2005-05-16 15:38:00,0.6873,0.68743,0.68728,0.68743,212299998.0
2005-05-16 15:39:00,0.68733,0.68739,0.68733,0.68739,71199999.0
2005-05-16 15:40:00,0.68736,0.68748,0.68733,0.68737,151599999.0
2005-05-16 15:41:00,0.68743,0.68743,0.68733,0.68742,114500000.0
2005-05-16 15:42:00,0.6874,0.68748,0.68734,0.68736,143400003.0
2005-05-16 15:43:00,0.68735,0.68759,0.68735,0.68759,157999999.0
2005-05-16 15:44:00,0.68753,0.68756,0.68734,0.68746,228100001.0
2005-05-16 15:45:00,0.68725,0.68744,0.68725,0.68739,92599998.0
2005-05-16 15:46:00,0.6873,0.6873,0.68718,0.68728,94199999.0
2005-05-16 15:47:00,0.68737,0.68737,0.6872,0.6873,189200002.0
2005-05-16 15:48:00,0.68738,0.68738,0.68719,0.68723,263999991.0
2005-05-16 15:49:00,0.68729,0.68732,0.68712,0.68712,137000000.0
2005-05-16 15:50:00,0.68715,0.68728,0.68714,0.68728,169400002.0
2005-05-16 15:51:00,0.68722,0.68735,0.68718,0.68734,258999996.0
2005-05-16 15:52:00,0.68729,0.68741,0.68728,0.68739,132100002.0
2005-05-16 15:53:00,0.68746,0.68746,0.68727,0.68741,137199997.0
2005-05-16 15:54:00,0.68748,0.68751,0.68744,0.68744,218200000.0
2005-05-16 15:55:00,0.6874,0.6875,0.68732,0.6875,205400001.0
2005-05-16 15:56:00,0.68757,0.68759,0.68737,0.68746,240500002.0
2005-05-16 15:57:00,0.68734,0.68754,0.68734,0.6875,136500003.0
2005-05-16 15:58:00,0.68745,0.68761,0.68745,0.68753,144999999.0
2005-05-16 15:59:00,0.68758,0.68763,0.68747,0.68761,161500000.0
2005-05-16 16:00:00,0.68746,0.68771,0.68745,0.68771,247599998.0
2005-05-16 16:01:00,0.68763,0.68771,0.68753,0.68771,242000004.0
2005-05-16 16:02:00,0.68776,0.68782,0.68771,0.68782,191999996.0
2005-05-16 16:03:00,0.68782,0.68782,0.68764,0.68776,96399998.0
2005-05-16 16:04:00,0.68785,0.68785,0.68774,0.6878,227299998.0
2005-05-16 16:05:00,0.68784,0.68789,0.6878,0.68788,160100003.0
2005-05-16 16:06:00,0.68778,0.68785,0.68771,0.68771,193200000.0
2005-05-16 16:07:00,0.68768,0.68784,0.68767,0.68784,240200001.0
2005-05-16 16:08:00,0.68778,0.68805,0.68773,0.68805,231200002.0
2005-05-16 16:09:00,0.68793,0.68802,0.68788,0.688,168100000.0
2005-05-16 16:10:00,0.68798,0.688,0.68798,0.688,160400003.0
2005-05-16 16:11:00,0.688,0.68811,0.688,0.68811,154200000.0
2005-05-16 16:12:00,0.68801,0.68804,0.68797,0.68804,150599998.0
2005-05-16 16:13:00,0.68796,0.68796,0.68782,0.68785,92700000.0
2005-05-16 16:14:00,0.68775,0.68777,0.68766,0.68771,161200001.0
2005-05-16 16:15:00,0.68761,0.68771,0.68761,0.6877,224699999.0
2005-05-16 16:16:00,0.68762,0.68774,0.68762,0.68774,250100001.0
2005-05-16 16:17:00,0.6877,0.68778,0.6877,0.68773,166599998.0
2005-05-16 16:18:00,0.68772,0.68776,0.6877,0.68771,134699997.0
2005-05-16 16:19:00,0.68772,0.6879,0.68772,0.6879,130100002.0
2005-05-16 16:20:00,0.68785,0.68786,0.68778,0.68786,106900002.0
2005-05-16 16:21:00,0.68782,0.68787,0.68774,0.68781,140600004.0
2005-05-16 16:22:00,0.68787,0.68787,0.68777,0.68777,76399999.0
2005-05-16 16:23:00,0.68777,0.68778,0.68772,0.68778,71900000.0
2005-05-16 16:24:00,0.68777,0.68784,0.68768,0.68784,179299999.0
2005-05-16 16:25:00,0.68773,0.68779,0.6877,0.68774,197400001.0
2005-05-16 16:26:00,0.68768,0.68768,0.68759,0.68767,74000000.0
2005-05-16 16:27:00,0.68768,0.68769,0.68763,0.68763,117900000.0
2005-05-16 16:28:00,0.68764,0.6877,0.6876,0.68768,245200000.0
2005-05-16 16:29:00,0.68774,0.68776,0.6877,0.6877,218500000.0
2005-05-16 16:30:00,0.68772,0.68778,0.68771,0.68775,213099996.0
2005-05-16 16:31:00,0.68765,0.68771,0.68761,0.68769,174299994.0
2005-05-16 16:32:00,0.68769,0.68769,0.68763,0.68769,131600002.0
2005-05-16 16:33:00,0.68766,0.68772,0.68759,0.68769,149500000.0
2005-05-16 16:34:00,0.6876,0.68763,0.68752,0.68757,106599999.0
2005-05-16 16:35:00,0.68762,0.68762,0.68747,0.68755,105400001.0
2005-05-16 16:36:00,0.68753,0.68757,0.68752,0.68752,105000001.0
2005-05-16 16:37:00,0.68749,0.68752,0.68746,0.68749,41399999.0
2005-05-16 16:38:00,0.68743,0.68747,0.6874,0.68742,75099998.0
2005-05-16 16:39:00,0.68727,0.68732,0.68722,0.68732,133700000.0
2005-05-16 16:40:00,0.6872,0.68729,0.6872,0.68729,164400000.0
2005-05-16 16:41:00,0.68725,0.68734,0.68725,0.68731,241700001.0
2005-05-16 16:42:00,0.68729,0.68729,0.68722,0.68724,50200001.0
2005-05-16 16:43:00,0.68713,0.68722,0.68713,0.68722,91300002.0
2005-05-16 16:44:00,0.68709,0.68724,0.68709,0.6872,260799998.0
2005-05-16 16:45:00,0.68708,0.68714,0.68702,0.6871,168999998.0
2005-05-16 16:46:00,0.68693,0.68708,0.68693,0.68708,263899997.0
2005-05-16 16:47:00,0.68704,0.68706,0.68696,0.68698,150699998.0
2005-05-16 16:48:00,0.68713,0.68719,0.68708,0.68719,176199997.0
2005-05-16 16:49:00,0.68727,0.68729,0.68712,0.68712,174199999.0
2005-05-16 16:50:00,0.68719,0.68727,0.68716,0.68727,88900003.0
2005-05-16 16:51:00,0.68722,0.68726,0.68722,0.68726,43900002.0
2005-05-16 16:52:00,0.68733,0.68745,0.68728,0.68742,193000000.0
2005-05-16 16:53:00,0.68734,0.68741,0.6873,0.68741,111400003.0
2005-05-16 16:54:00,0.6874,0.68749,0.68735,0.6874,133300000.0
2005-05-16 16:55:00,0.68753,0.68754,0.68749,0.68754,85299999.0
2005-05-16 16:56:00,0.68746,0.68754,0.68746,0.68751,129400004.0
2005-05-16 16:57:00,0.68758,0.68765,0.68754,0.68764,193600000.0
2005-05-16 16:58:00,0.68758,0.68773,0.68756,0.68773,180900001.0
2005-05-16 16:59:00,0.68779,0.68781,0.68779,0.68781,47499999.0
2005-05-16 17:00:00,0.68779,0.68782,0.68766,0.68777,200199997.0
2005-05-16 17:01:00,0.68765,0.68773,0.68756,0.68772,249399993.0
2005-05-16 17:02:00,0.68772,0.68772,0.6876,0.68772,141000002.0
2005-05-16 17:03:00,0.68773,0.68773,0.68759,0.68771,132999999.0
2005-05-16 17:04:00,0.68758,0.68768,0.68758,0.68762,88200000.0
2005-05-16 17:05:00,0.68768,0.68768,0.68759,0.68765,315799998.0
2005-05-16 17:06:00,0.68762,0.6877,0.68762,0.68769,144600003.0
2005-05-16 17:07:00,0.68762,0.68768,0.68758,0.68768,182600002.0
2005-05-16 17:08:00,0.68766,0.68768,0.68763,0.68768,63700002.0
2005-05-16 17:09:00,0.68767,0.68767,0.68757,0.68761,80200001.0
2005-05-16 17:10:00,0.68766,0.68769,0.68757,0.68766,94899999.0
2005-05-16 17:11:00,0.68763,0.68767,0.68757,0.68767,58600000.0
2005-05-16 17:12:00,0.68767,0.68767,0.6876,0.68763,221799996.0
2005-05-16 17:13:00,0.68768,0.68768,0.68754,0.68762,110700001.0
2005-05-16 17:14:00,0.68754,0.68761,0.68747,0.68761,131199996.0
2005-05-16 17:15:00,0.68763,0.68781,0.68756,0.6878,183099999.0
2005-05-16 17:16:00,0.68767,0.68767,0.68753,0.68761,228600003.0
2005-05-16 17:17:00,0.68755,0.68764,0.68751,0.6876,146300001.0
2005-05-16 17:18:00,0.68759,0.68765,0.68759,0.68762,149000002.0
2005-05-16 17:19:00,0.68772,0.68779,0.68769,0.68778,87600003.0
2005-05-16 17:20:00,0.68792,0.68802,0.68792,0.68801,135699999.0
2005-05-16 17:21:00,0.688,0.688,0.68773,0.68773,239399999.0
2005-05-16 17:22:00,0.68776,0.68801,0.68776,0.68796,184400001.0
2005-05-16 17:23:00,0.68802,0.68814,0.68801,0.6881,114499999.0
2005-05-16 17:24:00,0.68796,0.68801,0.68789,0.68794,187600000.0
2005-05-16 17:25:00,0.68785,0.68792,0.68782,0.68792,176499998.0
2005-05-16 17:26:00,0.68788,0.68788,0.68777,0.68777,147500001.0
2005-05-16 17:27:00,0.68783,0.68785,0.68778,0.68784,98100000.0
2005-05-16 17:28:00,0.68787,0.68787,0.68782,0.68782,181300000.0
2005-05-16 17:29:00,0.68771,0.68771,0.68764,0.68764,19400000.0
2005-05-16 17:30:00,0.68767,0.68767,0.68757,0.68761,265400001.0
2005-05-16 17:31:00,0.68771,0.68771,0.68756,0.68756,92000002.0
2005-05-16 17:32:00,0.6876,0.68773,0.68756,0.68773,128199997.0
2005-05-16 17:33:00,0.68776,0.68779,0.68766,0.68779,94399999.0
2005-05-16 17:34:00,0.68779,0.68787,0.68769,0.68787,155699998.0
2005-05-16 17:35:00,0.68777,0.6879,0.68777,0.68786,126099997.0
2005-05-16 17:36:00,0.68776,0.68779,0.68769,0.68778,118100000.0
2005-05-16 17:37:00,0.68772,0.68779,0.68769,0.68769,219799996.0
2005-05-16 17:38:00,0.68768,0.68776,0.68765,0.68771,110800003.0
2005-05-16 17:39:00,0.68774,0.68777,0.68771,0.68774,154400001.0
2005-05-16 17:40:00,0.68772,0.68773,0.68765,0.68773,224299997.0
2005-05-16 17:41:00,0.6877,0.68775,0.6876,0.68762,166900003.0
2005-05-16 17:42:00,0.68764,0.68764,0.68761,0.68763,106899999.0
2005-05-16 17:43:00,0.68763,0.68768,0.68755,0.68765,272600003.0
2005-05-16 17:44:00,0.68763,0.68768,0.6876,0.68768,253699999.0
2005-05-16 17:45:00,0.68765,0.68767,0.6876,0.6876,158399998.0
2005-05-16 17:46:00,0.68761,0.68761,0.68756,0.6876,110400000.0
2005-05-16 17:47:00,0.68764,0.68769,0.68762,0.68766,202899997.0
2005-05-16 17:48:00,0.68761,0.68773,0.6876,0.68773,52300000.0
2005-05-16 17:49:00,0.68768,0.68768,0.68763,0.68764,121500001.0
2005-05-16 17:50:00,0.68763,0.6877,0.68754,0.6876,116800001.0
2005-05-16 17:51:00,0.68766,0.68768,0.68761,0.68761,208599999.0
2005-05-16 17:52:00,0.68758,0.68762,0.68756,0.68761,184399998.0
2005-05-16 17:53:00,0.68762,0.6877,0.6876,0.6877,136000001.0
2005-05-16 17:54:00,0.68763,0.68767,0.68755,0.68767,189099999.0
2005-05-16 17:55:00,0.68758,0.68761,0.68755,0.68755,172500000.0
2005-05-16 17:56:00,0.6876,0.68768,0.6876,0.68766,111200000.0
2005-05-16 17:57:00,0.68759,0.68763,0.68755,0.68763,124100001.0
2005-05-16 17:58:00,0.68753,0.68753,0.6874,0.68749,187599999.0
2005-05-16 17:59:00,0.6874,0.68744,0.68734,0.68744,125100001.0
2005-05-16 18:00:00,0.68741,0.68742,0.68733,0.68739,276300001.0
2005-05-16 18:01:00,0.68751,0.68765,0.68751,0.68755,1398800005.0
2005-05-16 18:02:00,0.68752,0.68759,0.68748,0.6875,1402900000.0
2005-05-16 18:03:00,0.6875,0.68763,0.6875,0.68755,1940899995.0
2005-05-16 18:04:00,0.68752,0.68758,0.68745,0.68758,703000005.0
2005-05-16 18:05:00,0.68747,0.68756,0.68739,0.68753,1192299992.0
2005-05-16 18:06:00,0.6875,0.68763,0.68746,0.68752,1672000002.0
2005-05-16 18:07:00,0.68758,0.68758,0.68742,0.68751,2112800006.0
2005-05-16 18:08:00,0.6875,0.6875,0.6873,0.6875,942200007.0
2005-05-16 18:09:00,0.68758,0.68764,0.68755,0.68755,942200007.0
2005-05-16 18:10:00,0.68758,0.68778,0.68758,0.68773,988299994.0
2005-05-16 18:11:00,0.6876,0.68775,0.6876,0.68775,1017400012.0
2005-05-16 18:12:00,0.68767,0.68775,0.68762,0.68762,983399996.0
2005-05-16 18:13:00,0.68767,0.68774,0.68762,0.68765,871699994.0
2005-05-16 18:14:00,0.68759,0.68773,0.68759,0.68772,1781399993.0
2005-05-16 18:16:00,0.68764,0.68764,0.68755,0.6876,1375900009.0
2005-05-16 18:17:00,0.6876,0.68764,0.68753,0.68754,805499997.0
2005-05-16 18:18:00,0.68754,0.68763,0.68754,0.6876,969100005.0
2005-05-16 18:19:00,0.6876,0.68762,0.68752,0.68758,785599999.0
2005-05-16 18:20:00,0.6876,0.68763,0.68758,0.6876,584200006.0
2005-05-16 18:21:00,0.68755,0.68759,0.68748,0.68755,936600005.0
2005-05-16 18:22:00,0.68756,0.68756,0.68745,0.68754,928200005.0
2005-05-16 18:23:00,0.68745,0.68761,0.68745,0.68757,1175300007.0
2005-05-16 18:24:00,0.68742,0.68762,0.68742,0.68752,1048299993.0
2005-05-16 18:25:00,0.68745,0.68749,0.68735,0.68749,807899989.0
2005-05-16 18:26:00,0.68753,0.68753,0.68742,0.68753,1140800000.0
2005-05-16 18:27:00,0.68748,0.68748,0.68738,0.68738,591800004.0
2005-05-16 18:28:00,0.68738,0.68751,0.68731,0.68751,637700001.0
2005-05-16 18:29:00,0.68744,0.68746,0.68738,0.68745,914200003.0
2005-05-16 18:30:00,0.68745,0.68748,0.6874,0.68748,705199996.0
2005-05-16 18:31:00,0.6875,0.68754,0.68744,0.6875,417299996.0
2005-05-16 18:32:00,0.68753,0.68753,0.68743,0.68748,660200004.0
2005-05-16 18:33:00,0.68753,0.68758,0.68746,0.68755,1004200010.0
2005-05-16 18:34:00,0.68763,0.68773,0.68755,0.6877,981599999.0
2005-05-16 18:35:00,0.68773,0.68777,0.68766,0.68771,449099995.0
2005-05-16 18:36:00,0.6877,0.68783,0.68768,0.68783,164500001.0
2005-05-16 18:37:00,0.68774,0.68784,0.68772,0.68784,391099992.0
2005-05-16 18:38:00,0.68776,0.6878,0.68766,0.68768,300800003.0
2005-05-16 18:39:00,0.68775,0.68783,0.68767,0.68781,371900005.0
2005-05-16 18:40:00,0.68771,0.68771,0.68761,0.6877,390999998.0
2005-05-16 18:41:00,0.68767,0.68774,0.68766,0.68773,546900001.0
2005-05-16 18:42:00,0.68763,0.6878,0.68761,0.68766,435000003.0
2005-05-16 18:43:00,0.68769,0.68773,0.68764,0.68764,267399998.0
2005-05-16 18:44:00,0.6877,0.68776,0.68764,0.68771,523600004.0
2005-05-16 18:45:00,0.68768,0.68772,0.68765,0.68765,279400000.0
2005-05-16 18:46:00,0.68771,0.68771,0.68762,0.68762,212800004.0
2005-05-16 18:47:00,0.68765,0.68765,0.68748,0.68755,179800003.0
2005-05-16 18:48:00,0.6875,0.68756,0.68743,0.68755,316099998.0
2005-05-16 18:49:00,0.68751,0.68759,0.68751,0.68755,220899994.0
2005-05-16 18:50:00,0.68751,0.68756,0.68747,0.68756,193299998.0
2005-05-16 18:51:00,0.68756,0.68756,0.68742,0.68753,272199997.0
2005-05-16 18:52:00,0.68757,0.68757,0.68748,0.68754,432899994.0
2005-05-16 18:53:00,0.68753,0.68755,0.68742,0.68745,927700005.0
2005-05-16 18:54:00,0.6875,0.68752,0.68741,0.68752,240399998.0
2005-05-16 18:55:00,0.68752,0.68755,0.68748,0.68752,622400004.0
2005-05-16 18:56:00,0.68753,0.68758,0.68751,0.68752,370199996.0
2005-05-16 18:57:00,0.68754,0.68755,0.68748,0.68752,292200000.0
2005-05-16 18:58:00,0.6875,0.68757,0.68749,0.68752,1044899996.0
2005-05-16 18:59:00,0.6875,0.68755,0.6875,0.6875,757699998.0
2005-05-16 19:00:00,0.6875,0.68755,0.6875,0.68755,469199999.0
2005-05-16 19:01:00,0.68753,0.68753,0.68748,0.68753,158999998.0
2005-05-16 19:02:00,0.68754,0.68754,0.68745,0.6875,384900006.0
2005-05-16 19:03:00,0.68749,0.68757,0.68748,0.68752,306200001.0
2005-05-16 19:04:00,0.68753,0.68755,0.68747,0.68754,323100000.0
2005-05-16 19:05:00,0.68752,0.68763,0.68748,0.68763,428599991.0
2005-05-16 19:06:00,0.68752,0.6876,0.68748,0.6876,689599985.0
2005-05-16 19:07:00,0.68765,0.68765,0.68745,0.68752,256800001.0
2005-05-16 19:08:00,0.68753,0.68761,0.68751,0.68754,983899997.0
2005-05-16 19:09:00,0.68743,0.68754,0.68741,0.68753,495399997.0
2005-05-16 19:10:00,0.68753,0.68753,0.68745,0.6875,311200003.0
2005-05-16 19:11:00,0.68747,0.6876,0.68746,0.6876,117999998.0
2005-05-16 19:12:00,0.68745,0.6875,0.68745,0.68745,144599999.0
2005-05-16 19:13:00,0.68742,0.68754,0.68741,0.68748,386400003.0
2005-05-16 19:14:00,0.68745,0.68749,0.68742,0.68743,262000001.0
2005-05-16 19:15:00,0.68745,0.68759,0.68739,0.68744,650900001.0
2005-05-16 19:16:00,0.68745,0.68749,0.68745,0.68747,144699998.0
2005-05-16 19:17:00,0.68746,0.68749,0.68745,0.68745,362299995.0
2005-05-16 19:18:00,0.68754,0.68758,0.68726,0.68746,273499993.0
2005-05-16 19:19:00,0.68745,0.68748,0.68742,0.68745,405900004.0
2005-05-16 19:20:00,0.68742,0.68745,0.68742,0.68742,305700000.0
2005-05-16 19:21:00,0.68748,0.68753,0.68744,0.68744,304700003.0
2005-05-16 19:22:00,0.68745,0.68748,0.68742,0.68745,244900002.0
2005-05-16 19:23:00,0.68742,0.68748,0.6874,0.68745,256299999.0
2005-05-16 19:24:00,0.68712,0.68759,0.68712,0.68751,169799998.0
2005-05-16 19:25:00,0.68746,0.68746,0.68737,0.68745,198800003.0
2005-05-16 19:26:00,0.68739,0.6874,0.68726,0.6874,432000005.0
2005-05-16 19:27:00,0.68737,0.68744,0.68736,0.68737,655900001.0
2005-05-16 19:28:00,0.68732,0.68746,0.68729,0.68746,261900003.0
2005-05-16 19:29:00,0.68738,0.68748,0.68737,0.68748,528900004.0
2005-05-16 19:30:00,0.68734,0.68743,0.68734,0.68737,691200005.0
2005-05-16 19:31:00,0.68737,0.68744,0.68736,0.6874,842200001.0
2005-05-16 19:32:00,0.68744,0.68744,0.68736,0.68742,285699999.0
2005-05-16 19:33:00,0.68738,0.68739,0.68733,0.68733,208800000.0
2005-05-16 19:34:00,0.68735,0.68742,0.68733,0.6874,484099994.0
2005-05-16 19:35:00,0.68744,0.68744,0.68736,0.6874,536300001.0
2005-05-16 19:36:00,0.68742,0.68743,0.68732,0.68742,589199999.0
2005-05-16 19:37:00,0.6874,0.68742,0.68738,0.6874,518000000.0
2005-05-16 19:38:00,0.6874,0.68749,0.68738,0.68738,225799999.0
2005-05-16 19:39:00,0.68735,0.68744,0.68734,0.68744,756799997.0
2005-05-16 19:40:00,0.68737,0.68741,0.68732,0.68732,528099997.0
2005-05-16 19:41:00,0.68732,0.68735,0.6873,0.68733,678600000.0
2005-05-16 19:42:00,0.68733,0.68738,0.68723,0.68738,277099999.0
2005-05-16 19:43:00,0.68741,0.68742,0.68731,0.68734,129400002.0
2005-05-16 19:44:00,0.68731,0.68734,0.68727,0.68727,424500004.0
2005-05-16 19:45:00,0.68729,0.68732,0.6872,0.68722,351399996.0
2005-05-16 19:46:00,0.68718,0.68723,0.68717,0.68723,132400002.0
2005-05-16 19:47:00,0.68728,0.68731,0.68725,0.68731,51800000.0
2005-05-16 19:48:00,0.68731,0.68732,0.6873,0.68731,154899998.0
2005-05-16 19:49:00,0.68724,0.68738,0.68724,0.68738,316900002.0
2005-05-16 19:50:00,0.68734,0.68737,0.68727,0.68735,443200000.0
2005-05-16 19:51:00,0.68733,0.68746,0.6871,0.6871,486899993.0
2005-05-16 19:52:00,0.68735,0.68738,0.68735,0.68735,333899999.0
2005-05-16 19:53:00,0.68734,0.6874,0.68733,0.68737,111699998.0
2005-05-16 19:54:00,0.68738,0.68738,0.6873,0.68735,98100001.0
2005-05-16 19:55:00,0.68736,0.68736,0.68727,0.68727,108699999.0
2005-05-16 19:56:00,0.68726,0.68732,0.68726,0.68732,64800000.0
2005-05-16 19:57:00,0.68729,0.68729,0.68719,0.68727,564999994.0
2005-05-16 19:58:00,0.68727,0.68728,0.68717,0.68722,385299999.0
2005-05-16 19:59:00,0.68722,0.68734,0.68703,0.68714,514700008.0
2005-05-16 20:00:00,0.68723,0.68735,0.68717,0.68735,284799996.0
2005-05-16 20:01:00,0.68734,0.68741,0.68734,0.68741,267399999.0
2005-05-16 20:02:00,0.68738,0.68738,0.68722,0.68729,186599999.0
2005-05-16 20:03:00,0.68734,0.68734,0.68725,0.68727,156199999.0
2005-05-16 20:04:00,0.68727,0.6873,0.68721,0.68724,178600001.0
2005-05-16 20:05:00,0.68723,0.68723,0.68717,0.68722,242699996.0
2005-05-16 20:06:00,0.68724,0.68727,0.68721,0.68723,165299996.0
2005-05-16 20:07:00,0.68718,0.68723,0.68717,0.68723,118100000.0
2005-05-16 20:08:00,0.68725,0.6873,0.68724,0.68725,595999994.0
2005-05-16 20:09:00,0.68723,0.68725,0.6872,0.68725,249900000.0
2005-05-16 20:10:00,0.68723,0.68723,0.68718,0.68723,121100001.0
2005-05-16 20:11:00,0.68725,0.68733,0.68725,0.68733,340800004.0
2005-05-16 20:12:00,0.68727,0.6874,0.68726,0.68731,1068099992.0
2005-05-16 20:13:00,0.6873,0.68734,0.68727,0.68729,264899998.0
2005-05-16 20:14:00,0.68732,0.68735,0.68731,0.68733,367499996.0
2005-05-16 20:15:00,0.68735,0.68735,0.68728,0.68732,875500004.0
2005-05-16 20:16:00,0.68731,0.68732,0.68725,0.68732,276299996.0
2005-05-16 20:17:00,0.68736,0.68748,0.68736,0.68748,126199999.0
2005-05-16 20:18:00,0.68738,0.68738,0.68727,0.68732,384699994.0
2005-05-16 20:19:00,0.68733,0.68736,0.68724,0.68735,313700000.0
2005-05-16 20:20:00,0.68734,0.68743,0.68734,0.68743,526200003.0
2005-05-16 20:21:00,0.68738,0.68742,0.68738,0.68742,138000004.0
2005-05-16 20:22:00,0.68743,0.68749,0.68742,0.68749,103500002.0
2005-05-16 20:23:00,0.68748,0.68751,0.68745,0.68745,415400000.0
2005-05-16 20:24:00,0.6874,0.68745,0.6874,0.6874,336800006.0
2005-05-16 20:25:00,0.6874,0.68746,0.68739,0.68739,479899996.0
2005-05-16 20:26:00,0.68738,0.68742,0.68734,0.68736,903399996.0
2005-05-16 20:27:00,0.68738,0.68742,0.68738,0.6874,517000000.0
2005-05-16 20:28:00,0.68737,0.68737,0.68725,0.68733,521200005.0
2005-05-16 20:29:00,0.68738,0.68739,0.6873,0.68732,707099998.0
2005-05-16 20:30:00,0.68733,0.68739,0.6873,0.68735,1436800003.0
2005-05-16 20:31:00,0.68732,0.68732,0.6872,0.68725,1075200008.0
2005-05-16 20:32:00,0.68734,0.68745,0.68725,0.68735,1985399988.0
2005-05-16 20:33:00,0.6873,0.68736,0.6873,0.6873,305000008.0
2005-05-16 20:34:00,0.68732,0.68741,0.68731,0.68733,360499998.0
2005-05-16 20:35:00,0.68743,0.68746,0.68734,0.68744,244199998.0
2005-05-16 20:36:00,0.68748,0.68748,0.68736,0.68745,309799998.0
2005-05-16 20:37:00,0.68744,0.68748,0.68735,0.68735,765299995.0
2005-05-16 20:38:00,0.6874,0.68749,0.68735,0.68747,880900004.0
2005-05-16 20:39:00,0.68746,0.68746,0.68731,0.68745,436800003.0
2005-05-16 20:40:00,0.68749,0.68754,0.68748,0.6875,635299994.0
2005-05-16 20:41:00,0.68745,0.68745,0.68734,0.68743,349499997.0
2005-05-16 20:42:00,0.68739,0.68747,0.68735,0.68737,174200000.0
2005-05-16 20:43:00,0.68746,0.6875,0.68736,0.68742,611800002.0
2005-05-16 20:44:00,0.68746,0.68751,0.68735,0.68751,1208799998.0
2005-05-16 20:45:00,0.68716,0.68745,0.68716,0.68739,386800000.0
2005-05-16 20:46:00,0.68747,0.68747,0.6874,0.68742,258600002.0
2005-05-16 20:47:00,0.68747,0.68749,0.68718,0.68724,545700001.0
2005-05-16 20:48:00,0.6874,0.68748,0.68738,0.6874,704000001.0
2005-05-16 20:49:00,0.68742,0.68745,0.6874,0.68745,278799996.0
2005-05-16 20:50:00,0.68745,0.68745,0.68738,0.68743,1477899997.0
2005-05-16 20:51:00,0.6874,0.68747,0.68734,0.68745,460699999.0
2005-05-16 20:52:00,0.68748,0.68748,0.68734,0.68734,439500002.0
2005-05-16 20:53:00,0.68734,0.68734,0.68723,0.68723,1004099999.0
2005-05-16 20:54:00,0.68727,0.68734,0.68722,0.68734,630300008.0
2005-05-16 20:55:00,0.68734,0.68734,0.68724,0.68732,527299998.0
2005-05-16 20:56:00,0.68732,0.68738,0.68725,0.68734,987799998.0
2005-05-16 20:57:00,0.68718,0.68729,0.68718,0.68725,1407400006.0
2005-05-16 20:58:00,0.68725,0.68733,0.68721,0.68733,769599999.0
2005-05-16 20:59:00,0.6873,0.6873,0.68713,0.68713,1583699980.0
2005-05-16 21:00:00,0.68725,0.68736,0.68723,0.68735,1670800010.0
2005-05-16 21:01:00,0.68728,0.68731,0.68721,0.68729,1355599998.0
2005-05-16 21:02:00,0.6873,0.6873,0.68721,0.6873,435099997.0
2005-05-16 21:03:00,0.68735,0.68736,0.68724,0.68724,548300001.0
2005-05-16 21:04:00,0.68727,0.68735,0.68722,0.68732,423199998.0
2005-05-16 21:05:00,0.6873,0.68736,0.68727,0.68733,800799999.0
2005-05-16 21:06:00,0.68704,0.68745,0.68704,0.68729,656500002.0
2005-05-16 21:07:00,0.68732,0.68733,0.68728,0.68733,146399998.0
2005-05-16 21:08:00,0.68739,0.6874,0.68734,0.6874,83600000.0
2005-05-16 21:09:00,0.68737,0.68747,0.68737,0.68745,380100001.0
2005-05-16 21:10:00,0.68745,0.68747,0.68743,0.68745,143299999.0
2005-05-16 21:11:00,0.68744,0.68744,0.68736,0.68743,186199999.0
2005-05-16 21:12:00,0.68741,0.68748,0.68741,0.68748,75000000.0
2005-05-16 21:13:00,0.68751,0.6876,0.68746,0.68757,419099998.0
2005-05-16 21:14:00,0.68746,0.68759,0.68741,0.68759,685999998.0
2005-05-16 21:15:00,0.68743,0.68754,0.68735,0.68745,326899998.0
2005-05-16 21:16:00,0.68745,0.68762,0.6874,0.68762,406299999.0
2005-05-16 21:17:00,0.68753,0.68761,0.68753,0.68761,250900004.0
2005-05-16 21:18:00,0.68757,0.68757,0.68748,0.6875,192300000.0
2005-05-16 21:19:00,0.68755,0.68759,0.68748,0.68758,480000000.0
2005-05-16 21:20:00,0.68756,0.68759,0.6875,0.68753,1174999997.0
2005-05-16 21:21:00,0.68754,0.68763,0.68753,0.68758,270599996.0
2005-05-16 21:22:00,0.68765,0.68774,0.68757,0.68774,675999997.0
2005-05-16 21:23:00,0.68772,0.68772,0.68761,0.68767,171999998.0
2005-05-16 21:24:00,0.68778,0.68778,0.68766,0.68769,175099998.0
2005-05-16 21:25:00,0.68768,0.6877,0.6876,0.68769,303699998.0
2005-05-16 21:26:00,0.68767,0.68772,0.68762,0.68762,162400003.0
2005-05-16 21:27:00,0.68764,0.68767,0.68761,0.68766,208399993.0
2005-05-16 21:28:00,0.68762,0.68762,0.68753,0.68761,229300003.0
2005-05-16 21:29:00,0.6876,0.6876,0.68755,0.68759,76200002.0
2005-05-16 21:30:00,0.68754,0.68761,0.68752,0.68761,74199999.0
2005-05-16 21:31:00,0.68764,0.68766,0.68757,0.68758,333400002.0
2005-05-16 21:32:00,0.68758,0.68765,0.68758,0.68764,663400000.0
2005-05-16 21:33:00,0.68765,0.68768,0.68762,0.68762,447199997.0
2005-05-16 21:34:00,0.68762,0.68765,0.68762,0.68762,578200000.0
2005-05-16 21:35:00,0.68765,0.68765,0.6876,0.68763,274899999.0
2005-05-16 21:36:00,0.68761,0.68764,0.68757,0.68759,111700002.0
2005-05-16 21:37:00,0.68763,0.68763,0.68757,0.68763,345600000.0
2005-05-16 21:38:00,0.68758,0.6876,0.68755,0.6876,171799998.0
2005-05-16 21:39:00,0.68762,0.68766,0.68729,0.68747,146400003.0
2005-05-16 21:40:00,0.68757,0.68769,0.68757,0.68762,207799999.0
2005-05-16 21:41:00,0.68761,0.68769,0.68758,0.68769,89400000.0
2005-05-16 21:42:00,0.68762,0.68762,0.68748,0.68751,145300002.0
2005-05-16 21:43:00,0.68748,0.68759,0.68748,0.68752,270000001.0
2005-05-16 21:44:00,0.68753,0.68756,0.68751,0.68755,482700001.0
2005-05-16 21:45:00,0.68756,0.68758,0.68752,0.68752,79300000.0
2005-05-16 21:46:00,0.68759,0.68763,0.68754,0.68755,352100000.0
2005-05-16 21:47:00,0.68753,0.68764,0.68753,0.68756,259700005.0
2005-05-16 21:48:00,0.68753,0.68756,0.68744,0.68744,91500000.0
2005-05-16 21:49:00,0.68749,0.68758,0.68743,0.68743,179599999.0
2005-05-16 21:50:00,0.68747,0.68749,0.68737,0.68743,226200003.0
2005-05-16 21:51:00,0.68742,0.68742,0.68732,0.68739,206200002.0
2005-05-16 21:52:00,0.68738,0.68741,0.68735,0.68735,151700005.0
2005-05-16 21:53:00,0.68746,0.68746,0.68736,0.68736,50500001.0
2005-05-16 21:54:00,0.68728,0.68736,0.68725,0.68731,329499994.0
2005-05-16 21:55:00,0.68728,0.68736,0.68724,0.6873,134900003.0
2005-05-16 21:56:00,0.6872,0.68727,0.6872,0.68727,185300001.0
2005-05-16 21:57:00,0.68731,0.68733,0.68723,0.68731,152299999.0
2005-05-16 21:58:00,0.6873,0.6873,0.68725,0.68729,173400000.0
2005-05-16 21:59:00,0.68728,0.68742,0.68727,0.68742,457099999.0
2005-05-16 22:00:00,0.68738,0.68738,0.68729,0.68729,267299994.0
2005-05-16 22:01:00,0.6873,0.68732,0.68725,0.6873,314000004.0
2005-05-16 22:02:00,0.68717,0.68748,0.68707,0.68729,501700002.0
2005-05-16 22:03:00,0.68721,0.68731,0.68721,0.68731,362900002.0
2005-05-16 22:04:00,0.68729,0.68734,0.68724,0.68725,330300000.0
2005-05-16 22:05:00,0.6872,0.68725,0.6872,0.68722,64500000.0
2005-05-16 22:06:00,0.68727,0.68729,0.68723,0.68723,129299999.0
2005-05-16 22:07:00,0.6872,0.68725,0.6872,0.68725,160599999.0
2005-05-16 22:08:00,0.68722,0.68725,0.6872,0.6872,259199999.0
2005-05-16 22:09:00,0.68735,0.68749,0.68726,0.68747,152000001.0
2005-05-16 22:10:00,0.68722,0.68728,0.6872,0.68723,232799997.0
2005-05-16 22:11:00,0.68727,0.68732,0.68726,0.68731,94400001.0
2005-05-16 22:12:00,0.68732,0.68732,0.68726,0.68732,225599998.0
2005-05-16 22:13:00,0.68725,0.68729,0.68724,0.68724,78600001.0
2005-05-16 22:14:00,0.68727,0.68727,0.68725,0.68726,97500004.0
2005-05-16 22:15:00,0.68726,0.68736,0.6871,0.68724,752299997.0
2005-05-16 22:16:00,0.68722,0.68725,0.68718,0.68722,571500000.0
2005-05-16 22:17:00,0.68725,0.68725,0.68725,0.68725,49500001.0
2005-05-16 22:18:00,0.6873,0.68731,0.68728,0.68728,115900004.0
2005-05-16 22:19:00,0.68734,0.68734,0.68722,0.68726,142100003.0
2005-05-16 22:20:00,0.6873,0.6873,0.68725,0.68725,84800002.0
2005-05-16 22:21:00,0.68727,0.68727,0.68722,0.68724,463600000.0
2005-05-16 22:22:00,0.68724,0.6873,0.6872,0.6872,493300003.0
2005-05-16 22:23:00,0.68718,0.68728,0.68718,0.68718,523199999.0
2005-05-16 22:24:00,0.6872,0.68725,0.68718,0.68722,277899998.0
2005-05-16 22:25:00,0.6872,0.68725,0.6872,0.68725,369400001.0
2005-05-16 22:26:00,0.68728,0.68735,0.68694,0.68699,345200000.0
2005-05-16 22:27:00,0.6873,0.68741,0.6873,0.68741,59599999.0
2005-05-16 22:28:00,0.68739,0.68741,0.6873,0.6873,249400003.0
2005-05-16 22:29:00,0.68739,0.68742,0.68731,0.68735,282500005.0
2005-05-16 22:30:00,0.68736,0.68736,0.68729,0.68729,46500000.0
2005-05-16 22:31:00,0.6873,0.68734,0.6873,0.68731,121500002.0
2005-05-16 22:32:00,0.68735,0.68739,0.68732,0.68732,218899997.0
2005-05-16 22:33:00,0.6873,0.68735,0.6873,0.6873,115200002.0
2005-05-16 22:34:00,0.68728,0.68733,0.68723,0.68725,313600005.0
2005-05-16 22:35:00,0.68727,0.68736,0.68726,0.68733,136899998.0
2005-05-16 22:36:00,0.68742,0.68745,0.68737,0.68737,93199999.0
2005-05-16 22:37:00,0.68737,0.68741,0.68735,0.68735,379299995.0
2005-05-16 22:38:00,0.68739,0.68739,0.68734,0.68736,194200001.0
2005-05-16 22:39:00,0.68739,0.68749,0.68739,0.68742,295000004.0
2005-05-16 22:40:00,0.68741,0.68749,0.68739,0.68749,367800004.0
2005-05-16 22:41:00,0.68745,0.68752,0.68741,0.68752,143300000.0
2005-05-16 22:42:00,0.68742,0.68747,0.68741,0.68745,229599998.0
2005-05-16 22:43:00,0.68742,0.6875,0.68742,0.6875,37500000.0
2005-05-16 22:44:00,0.68752,0.68762,0.68736,0.68752,223400003.0
2005-05-16 22:45:00,0.68753,0.68757,0.68745,0.68757,117200000.0
2005-05-16 22:46:00,0.68749,0.68764,0.68748,0.68764,151799999.0
2005-05-16 22:47:00,0.68764,0.68764,0.68754,0.68758,136399999.0
2005-05-16 22:48:00,0.68748,0.68766,0.68748,0.68749,306799996.0
2005-05-16 22:49:00,0.68757,0.68762,0.6875,0.68752,142400005.0
2005-05-16 22:50:00,0.68752,0.68761,0.68752,0.68753,165100002.0
2005-05-16 22:51:00,0.68751,0.68751,0.68745,0.68745,128700001.0
2005-05-16 22:52:00,0.68746,0.6875,0.68746,0.68749,90300001.0
2005-05-16 22:53:00,0.68743,0.68751,0.68741,0.68747,69700000.0
2005-05-16 22:54:00,0.68746,0.68757,0.68746,0.68753,101799999.0
2005-05-16 22:55:00,0.68744,0.68747,0.68744,0.68746,97400002.0
2005-05-16 22:56:00,0.68749,0.68749,0.68741,0.68743,65300000.0
2005-05-16 22:57:00,0.68744,0.68758,0.68744,0.68758,281400002.0
2005-05-16 22:58:00,0.68747,0.68753,0.68741,0.68748,348200003.0
2005-05-16 22:59:00,0.68745,0.68746,0.68724,0.68724,209800001.0
2005-05-16 23:00:00,0.68707,0.68736,0.68707,0.68736,246600006.0
2005-05-16 23:01:00,0.68747,0.68756,0.68735,0.68742,241399999.0
2005-05-16 23:02:00,0.68742,0.68744,0.68724,0.68737,88500001.0
2005-05-16 23:03:00,0.6876,0.68761,0.68731,0.68747,172799996.0
2005-05-16 23:04:00,0.68753,0.68758,0.6874,0.6874,164799996.0
2005-05-16 23:05:00,0.68742,0.68756,0.6873,0.68734,136599999.0
2005-05-16 23:06:00,0.68713,0.68751,0.6871,0.68748,185899996.0
2005-05-16 23:07:00,0.68755,0.68756,0.68721,0.68741,117100000.0
2005-05-16 23:08:00,0.68723,0.68745,0.68715,0.68745,169400003.0
2005-05-16 23:09:00,0.6875,0.68754,0.68724,0.68742,209700001.0
2005-05-16 23:10:00,0.68728,0.68759,0.68714,0.68752,250700005.0
2005-05-16 23:11:00,0.6875,0.6875,0.68721,0.68722,168900001.0
2005-05-16 23:12:00,0.68755,0.68761,0.68734,0.68761,231499996.0
2005-05-16 23:13:00,0.68757,0.68761,0.68722,0.68725,164500002.0
2005-05-16 23:14:00,0.68752,0.68759,0.68748,0.68752,284400002.0
2005-05-16 23:15:00,0.68746,0.68761,0.68741,0.68755,141899998.0
2005-05-16 23:16:00,0.68744,0.68761,0.68717,0.68717,169499995.0
2005-05-16 23:17:00,0.68719,0.68756,0.68715,0.68753,131700004.0
2005-05-16 23:18:00,0.68737,0.68763,0.68734,0.6875,216800000.0
2005-05-16 23:19:00,0.6874,0.6874,0.68736,0.68736,29500001.0
2005-05-16 23:20:00,0.68741,0.68743,0.68737,0.68743,63300000.0
2005-05-16 23:21:00,0.68738,0.68738,0.68732,0.68732,211699999.0
2005-05-16 23:22:00,0.68738,0.68738,0.68738,0.68738,4800000.0
2005-05-16 23:23:00,0.68733,0.68733,0.68722,0.6873,226100001.0
2005-05-16 23:24:00,0.68713,0.68738,0.68705,0.68719,192500001.0
2005-05-16 23:25:00,0.6873,0.68739,0.68729,0.68739,108400001.0
2005-05-16 23:26:00,0.68734,0.68734,0.68726,0.68734,193899997.0
2005-05-16 23:27:00,0.68731,0.68731,0.6872,0.68723,138900000.0
2005-05-16 23:28:00,0.68732,0.68738,0.68724,0.68737,85299997.0
2005-05-16 23:29:00,0.68735,0.68736,0.68723,0.68731,132999998.0
2005-05-16 23:30:00,0.68731,0.68739,0.68728,0.68735,171000002.0
2005-05-16 23:31:00,0.68732,0.68735,0.68726,0.68735,123800001.0
2005-05-16 23:32:00,0.68732,0.68734,0.68724,0.68734,237299998.0
2005-05-16 23:33:00,0.6874,0.6874,0.68726,0.68734,149400001.0
2005-05-16 23:34:00,0.68732,0.68734,0.68725,0.68729,117300000.0
2005-05-16 23:35:00,0.68731,0.68735,0.68718,0.68735,237199999.0
2005-05-16 23:36:00,0.6872,0.68734,0.68716,0.68734,213600000.0
2005-05-16 23:37:00,0.68736,0.68737,0.68723,0.68733,159400003.0
2005-05-16 23:38:00,0.6873,0.68739,0.6873,0.68733,181500005.0
2005-05-16 23:39:00,0.68738,0.68738,0.6873,0.68734,182199999.0
2005-05-16 23:40:00,0.68735,0.68735,0.68733,0.68733,17500000.0
2005-05-16 23:41:00,0.68736,0.68736,0.68735,0.68735,105800001.0
2005-05-16 23:42:00,0.68739,0.68746,0.68735,0.68746,29500000.0
2005-05-16 23:43:00,0.68745,0.68745,0.6874,0.68742,192500000.0
2005-05-16 23:44:00,0.68742,0.68742,0.68726,0.68737,130500001.0
2005-05-16 23:45:00,0.6873,0.6874,0.6873,0.6874,97500003.0
2005-05-16 23:46:00,0.68743,0.68752,0.68743,0.68748,118300001.0
2005-05-16 23:47:00,0.6875,0.6875,0.68748,0.68748,32700001.0
2005-05-16 23:48:00,0.68748,0.68748,0.68735,0.68743,150099999.0
2005-05-16 23:49:00,0.68734,0.68734,0.68734,0.68734,60500000.0
2005-05-16 23:50:00,0.68717,0.68735,0.68717,0.68735,153300005.0
2005-05-16 23:51:00,0.68725,0.68725,0.68719,0.68719,159800002.0
2005-05-16 23:52:00,0.68722,0.68727,0.68721,0.68727,100399997.0
2005-05-16 23:53:00,0.68729,0.68729,0.68722,0.68722,162800000.0
2005-05-16 23:54:00,0.68734,0.68741,0.68709,0.68709,133100000.0
2005-05-16 23:55:00,0.68722,0.68724,0.68716,0.68724,220300002.0
2005-05-16 23:56:00,0.68727,0.68727,0.68722,0.68722,122800001.0
2005-05-16 23:57:00,0.68724,0.68724,0.68718,0.6872,129899998.0
2005-05-16 23:58:00,0.68717,0.68717,0.68688,0.68688,39000000.0
2005-05-16 23:59:00,0.68715,0.68721,0.6871,0.68717,131800003.0
2005-05-17 00:00:00,0.68714,0.68726,0.68714,0.68725,174200003.0
2005-05-17 00:01:00,0.68723,0.68723,0.68699,0.68715,171399997.0
2005-05-17 00:02:00,0.68708,0.68708,0.687,0.68705,162899997.0
2005-05-17 00:03:00,0.68712,0.68716,0.687,0.68716,154900001.0
2005-05-17 00:04:00,0.68704,0.68715,0.687,0.68715,69399999.0
2005-05-17 00:05:00,0.687,0.68708,0.687,0.68707,95599999.0
2005-05-17 00:06:00,0.68709,0.68719,0.68709,0.68718,175799997.0
2005-05-17 00:07:00,0.68715,0.68715,0.68707,0.68707,214300002.0
2005-05-17 00:08:00,0.68706,0.68708,0.68702,0.68702,87400000.0
2005-05-17 00:09:00,0.68703,0.68703,0.68694,0.68694,189600006.0
2005-05-17 00:10:00,0.68699,0.6871,0.68698,0.68707,162699999.0
2005-05-17 00:11:00,0.6871,0.6871,0.68696,0.68696,104500005.0
2005-05-17 00:12:00,0.68705,0.68707,0.68696,0.68696,102799998.0
2005-05-17 00:13:00,0.68701,0.68712,0.68701,0.68712,92800001.0
2005-05-17 00:14:00,0.68706,0.68706,0.68698,0.687,142700001.0
2005-05-17 00:15:00,0.68679,0.687,0.68679,0.687,131500001.0
2005-05-17 00:16:00,0.68696,0.68696,0.68687,0.6869,190000001.0
2005-05-17 00:17:00,0.68689,0.68693,0.68688,0.68688,144000001.0
2005-05-17 00:18:00,0.6869,0.68693,0.68688,0.68693,134600001.0
2005-05-17 00:19:00,0.6869,0.6869,0.68685,0.68685,60799999.0
2005-05-17 00:20:00,0.68687,0.68695,0.68687,0.68695,33300000.0
2005-05-17 00:21:00,0.68692,0.68692,0.6869,0.6869,11500000.0
2005-05-17 00:22:00,0.68692,0.68695,0.68688,0.68695,101499999.0
2005-05-17 00:23:00,0.68694,0.68704,0.68694,0.68698,45500001.0
2005-05-17 00:24:00,0.68704,0.68704,0.68695,0.687,143799998.0
2005-05-17 00:25:00,0.68695,0.68703,0.68695,0.68699,114500001.0
2005-05-17 00:26:00,0.68707,0.68711,0.68702,0.68702,132700002.0
2005-05-17 00:27:00,0.68702,0.68702,0.68691,0.687,121799998.0
2005-05-17 00:28:00,0.68707,0.68707,0.68697,0.68701,144399996.0
2005-05-17 00:29:00,0.68703,0.68703,0.68688,0.68688,207699999.0
2005-05-17 00:30:00,0.68695,0.68695,0.6869,0.68693,93700003.0
2005-05-17 00:31:00,0.68696,0.68696,0.68682,0.68683,86899999.0
2005-05-17 00:32:00,0.68695,0.68697,0.68693,0.68697,93100000.0
2005-05-17 00:33:00,0.6869,0.68695,0.6869,0.68695,86899999.0
2005-05-17 00:34:00,0.68648,0.68704,0.68647,0.68698,184300001.0
2005-05-17 00:35:00,0.6869,0.68697,0.6869,0.68697,133300000.0
2005-05-17 00:36:00,0.68692,0.68692,0.68688,0.68692,47400000.0
2005-05-17 00:37:00,0.68686,0.68697,0.68686,0.68695,181100000.0
2005-05-17 00:38:00,0.68689,0.6869,0.68689,0.6869,42500000.0
2005-05-17 00:39:00,0.6869,0.68693,0.68684,0.68693,223100005.0
2005-05-17 00:40:00,0.68692,0.68701,0.6869,0.68697,144299998.0
2005-05-17 00:41:00,0.68695,0.68704,0.68693,0.687,200800001.0
2005-05-17 00:42:00,0.68697,0.68697,0.68697,0.68697,23900000.0
2005-05-17 00:43:00,0.68695,0.687,0.68695,0.687,8700000.0
2005-05-17 00:44:00,0.687,0.687,0.6869,0.68696,119300004.0
2005-05-17 00:45:00,0.68696,0.68696,0.68661,0.68672,82300001.0
2005-05-17 00:46:00,0.687,0.687,0.68695,0.687,241499992.0
2005-05-17 00:47:00,0.68698,0.687,0.68698,0.687,157299995.0
2005-05-17 00:48:00,0.68698,0.68704,0.68698,0.68703,99400001.0
2005-05-17 00:49:00,0.68704,0.68705,0.687,0.687,134500001.0
2005-05-17 00:50:00,0.68702,0.68702,0.68695,0.68695,68299999.0
2005-05-17 00:51:00,0.68698,0.68706,0.6869,0.68706,37500000.0
2005-05-17 00:52:00,0.68699,0.68704,0.68699,0.68699,87100002.0
2005-05-17 00:53:00,0.68689,0.68693,0.6868,0.68683,249800005.0
2005-05-17 00:54:00,0.68705,0.68705,0.68702,0.68702,47100000.0
2005-05-17 00:55:00,0.68705,0.68705,0.68702,0.68703,144599997.0
2005-05-17 00:56:00,0.68682,0.68713,0.68677,0.68713,187100001.0
2005-05-17 00:57:00,0.68686,0.68706,0.68685,0.68706,107399996.0
2005-05-17 00:58:00,0.68698,0.6871,0.68688,0.6871,126599998.0
2005-05-17 00:59:00,0.68714,0.68716,0.68674,0.68685,86000000.0
2005-05-17 01:00:00,0.68702,0.68705,0.68702,0.68705,37400000.0
2005-05-17 01:01:00,0.68708,0.68708,0.68702,0.68702,29600000.0
2005-05-17 01:02:00,0.68704,0.68709,0.68703,0.68703,61800001.0
2005-05-17 01:03:00,0.68702,0.68705,0.687,0.687,263700003.0
2005-05-17 01:04:00,0.68696,0.68696,0.68683,0.68689,116000001.0
2005-05-17 01:05:00,0.68685,0.68685,0.68678,0.68685,147499999.0
2005-05-17 01:06:00,0.68692,0.68693,0.68681,0.68691,216900001.0
2005-05-17 01:07:00,0.68688,0.68693,0.68685,0.68692,119100002.0
2005-05-17 01:08:00,0.68658,0.68701,0.68658,0.68696,133999999.0
2005-05-17 01:09:00,0.68703,0.68703,0.68692,0.68695,133100000.0
2005-05-17 01:10:00,0.68695,0.68695,0.6869,0.6869,198400001.0
2005-05-17 01:11:00,0.68693,0.68698,0.68693,0.68695,165600003.0
2005-05-17 01:12:00,0.68691,0.68693,0.68689,0.68693,94700002.0
2005-05-17 01:13:00,0.68678,0.6869,0.68678,0.6869,138399997.0
2005-05-17 01:14:00,0.68689,0.68696,0.68689,0.68696,63700000.0
2005-05-17 01:15:00,0.68685,0.68692,0.68678,0.68684,168400002.0
2005-05-17 01:16:00,0.68697,0.68697,0.68691,0.68692,79900001.0
2005-05-17 01:17:00,0.6869,0.68693,0.68684,0.6869,113599998.0
2005-05-17 01:18:00,0.68688,0.68692,0.68688,0.68692,13500000.0
2005-05-17 01:19:00,0.68687,0.68697,0.68684,0.68693,99600000.0
2005-05-17 01:20:00,0.68688,0.68688,0.68676,0.68683,105100000.0
2005-05-17 01:21:00,0.68683,0.68683,0.6868,0.68681,74400001.0
2005-05-17 01:22:00,0.68684,0.6869,0.68682,0.68685,190699997.0
2005-05-17 01:23:00,0.68679,0.68689,0.68675,0.68685,100600000.0
2005-05-17 01:24:00,0.68685,0.68688,0.68685,0.68688,57400000.0
2005-05-17 01:25:00,0.68689,0.68697,0.68682,0.68697,88499999.0
2005-05-17 01:26:00,0.68698,0.68698,0.68686,0.68686,49299999.0
2005-05-17 01:27:00,0.68688,0.68688,0.68676,0.68676,86900000.0
2005-05-17 01:28:00,0.68685,0.68689,0.68679,0.68683,211100005.0
2005-05-17 01:29:00,0.68682,0.68685,0.68681,0.68685,146900000.0
2005-05-17 01:30:00,0.68695,0.687,0.68682,0.68687,134199998.0
2005-05-17 01:31:00,0.68704,0.68709,0.68686,0.68689,130299999.0
2005-05-17 01:32:00,0.6869,0.68697,0.68688,0.68697,95900002.0
2005-05-17 01:33:00,0.68713,0.68716,0.68702,0.68702,197899997.0
2005-05-17 01:34:00,0.68704,0.68715,0.68703,0.68715,131600000.0
2005-05-17 01:35:00,0.68701,0.68705,0.68698,0.68704,62100000.0
2005-05-17 01:36:00,0.68702,0.68713,0.68697,0.68704,190599999.0
2005-05-17 01:37:00,0.68699,0.6871,0.68695,0.6871,157800001.0
2005-05-17 01:38:00,0.68706,0.68715,0.687,0.6871,149100000.0
2005-05-17 01:39:00,0.68715,0.68715,0.68709,0.68713,189299998.0
2005-05-17 01:40:00,0.68705,0.68711,0.68705,0.68707,125700003.0
2005-05-17 01:41:00,0.68703,0.6871,0.68703,0.68703,177200001.0
2005-05-17 01:42:00,0.68675,0.68699,0.68666,0.68699,228600002.0
2005-05-17 01:43:00,0.68699,0.68703,0.68694,0.68703,131999999.0
2005-05-17 01:44:00,0.68705,0.68705,0.687,0.68702,96800001.0
2005-05-17 01:45:00,0.68707,0.68707,0.68703,0.68703,59600000.0
2005-05-17 01:46:00,0.68699,0.68707,0.68695,0.687,39200000.0
2005-05-17 01:47:00,0.68708,0.68712,0.68704,0.68707,99900001.0
2005-05-17 01:48:00,0.68703,0.68712,0.68702,0.68712,202499997.0
2005-05-17 01:49:00,0.68703,0.6871,0.68698,0.68699,177800004.0
2005-05-17 01:50:00,0.68696,0.68711,0.68696,0.68711,99900001.0
2005-05-17 01:51:00,0.68712,0.68713,0.6871,0.68713,62300001.0
2005-05-17 01:52:00,0.68709,0.68709,0.68705,0.68709,99599996.0
2005-05-17 01:53:00,0.68697,0.68712,0.68695,0.6871,158300002.0
2005-05-17 01:54:00,0.68705,0.68712,0.68694,0.68708,171700005.0
2005-05-17 01:55:00,0.68708,0.68708,0.68692,0.68699,85699998.0
2005-05-17 01:56:00,0.68695,0.68701,0.68691,0.68701,82199998.0
2005-05-17 01:57:00,0.687,0.687,0.68681,0.68681,76599999.0
2005-05-17 01:58:00,0.68687,0.68696,0.68681,0.68693,168199999.0
2005-05-17 01:59:00,0.68701,0.68701,0.68695,0.68699,125600001.0
2005-05-17 02:00:00,0.68706,0.68712,0.68703,0.68703,206100005.0
2005-05-17 02:01:00,0.68708,0.68714,0.68702,0.68713,226999999.0
2005-05-17 02:02:00,0.68711,0.68717,0.68711,0.68715,169400000.0
2005-05-17 02:03:00,0.68717,0.68728,0.6871,0.68725,170899999.0
2005-05-17 02:04:00,0.68726,0.68726,0.68709,0.68717,196300000.0
2005-05-17 02:05:00,0.68722,0.68732,0.68718,0.68732,200399999.0
2005-05-17 02:06:00,0.6873,0.6873,0.68711,0.68714,186800003.0
2005-05-17 02:07:00,0.68717,0.68729,0.68717,0.68722,84600001.0
2005-05-17 02:08:00,0.68718,0.68724,0.68718,0.6872,164100001.0
2005-05-17 02:09:00,0.6873,0.68734,0.6873,0.68732,85199999.0
2005-05-17 02:10:00,0.68728,0.68741,0.68718,0.68741,131600000.0
2005-05-17 02:11:00,0.68732,0.68742,0.68732,0.68737,108400002.0
2005-05-17 02:12:00,0.68738,0.6875,0.68731,0.68747,150499999.0
2005-05-17 02:13:00,0.68745,0.6875,0.68738,0.68748,124399998.0
2005-05-17 02:14:00,0.68753,0.68757,0.68706,0.68706,163000006.0
2005-05-17 02:15:00,0.68745,0.6876,0.68723,0.68759,195600002.0
2005-05-17 02:16:00,0.68761,0.68763,0.68717,0.68747,123300001.0
2005-05-17 02:17:00,0.68746,0.68762,0.68745,0.68762,78700001.0
2005-05-17 02:18:00,0.68761,0.68762,0.68756,0.68758,118199998.0
2005-05-17 02:19:00,0.68758,0.68758,0.68749,0.68758,126899998.0
2005-05-17 02:20:00,0.68758,0.68768,0.68758,0.68768,92399998.0
2005-05-17 02:21:00,0.68761,0.68761,0.68761,0.68761,8800000.0
2005-05-17 02:22:00,0.68764,0.68765,0.68759,0.68765,148299998.0
2005-05-17 02:23:00,0.68758,0.68768,0.68758,0.68763,91599997.0
2005-05-17 02:24:00,0.68758,0.68758,0.68747,0.68748,67700002.0
2005-05-17 02:25:00,0.68741,0.68748,0.68711,0.68748,113400000.0
2005-05-17 02:26:00,0.68755,0.68755,0.68752,0.68753,90100001.0
2005-05-17 02:27:00,0.6875,0.68758,0.68717,0.68741,63400002.0
2005-05-17 02:28:00,0.68749,0.68752,0.68745,0.68751,156199995.0
2005-05-17 02:29:00,0.68747,0.68754,0.68742,0.68754,203800002.0
2005-05-17 02:30:00,0.68752,0.68752,0.6875,0.68751,89800000.0
2005-05-17 02:31:00,0.68735,0.68737,0.6873,0.68733,97500001.0
2005-05-17 02:32:00,0.68736,0.68739,0.68732,0.68735,218900000.0
2005-05-17 02:33:00,0.68733,0.68743,0.68727,0.68743,186800000.0
2005-05-17 02:34:00,0.68738,0.68744,0.68738,0.68744,81900000.0
2005-05-17 02:35:00,0.68742,0.68746,0.68741,0.68745,106899999.0
2005-05-17 02:36:00,0.68744,0.68747,0.68739,0.68743,106699998.0
2005-05-17 02:37:00,0.6874,0.68747,0.68734,0.68747,120500001.0
2005-05-17 02:38:00,0.6875,0.68752,0.6874,0.68744,182999996.0
2005-05-17 02:39:00,0.68743,0.68752,0.68738,0.68752,224200003.0
2005-05-17 02:40:00,0.68747,0.68753,0.68737,0.6875,173900002.0
2005-05-17 02:41:00,0.68749,0.68749,0.6874,0.68749,216400006.0
2005-05-17 02:42:00,0.68742,0.68752,0.68742,0.68752,14200000.0
2005-05-17 02:43:00,0.68756,0.68756,0.68747,0.68747,39300000.0
2005-05-17 02:44:00,0.68746,0.68749,0.68722,0.68722,113000001.0
2005-05-17 02:45:00,0.68707,0.68731,0.68707,0.68731,58899998.0
2005-05-17 02:46:00,0.68742,0.68743,0.68737,0.68737,99000002.0
2005-05-17 02:47:00,0.68743,0.68744,0.68735,0.68735,142000000.0
2005-05-17 02:48:00,0.68741,0.68747,0.68738,0.68742,141999999.0
2005-05-17 02:49:00,0.68743,0.68743,0.68735,0.68735,55000001.0
2005-05-17 02:50:00,0.68733,0.68734,0.68708,0.68721,164300001.0
2005-05-17 02:51:00,0.6872,0.6872,0.68711,0.68716,169900004.0
2005-05-17 02:52:00,0.68716,0.68727,0.68711,0.68727,78000001.0
2005-05-17 02:53:00,0.68728,0.68728,0.6872,0.68722,66000001.0
2005-05-17 02:54:00,0.6872,0.68724,0.68712,0.68724,163900005.0
2005-05-17 02:55:00,0.6872,0.68727,0.68718,0.68722,185100003.0
2005-05-17 02:56:00,0.68721,0.68725,0.68711,0.68717,156999998.0
2005-05-17 02:57:00,0.68718,0.68718,0.687,0.68708,282999998.0
2005-05-17 02:58:00,0.68716,0.6872,0.68703,0.6872,210100001.0
2005-05-17 02:59:00,0.68712,0.68717,0.68701,0.68717,135899998.0
2005-05-17 03:00:00,0.68718,0.68718,0.68699,0.6871,86000001.0
2005-05-17 03:01:00,0.68708,0.68715,0.68703,0.68712,153800002.0
2005-05-17 03:02:00,0.68699,0.68716,0.68697,0.68716,227799997.0
2005-05-17 03:03:00,0.68724,0.68724,0.68709,0.68715,238299995.0
2005-05-17 03:04:00,0.68718,0.68721,0.68712,0.68718,121200001.0
2005-05-17 03:05:00,0.68715,0.68721,0.68713,0.68718,213099998.0
2005-05-17 03:06:00,0.68714,0.68722,0.68708,0.68722,161100003.0
2005-05-17 03:07:00,0.68717,0.68725,0.68716,0.68722,156700000.0
2005-05-17 03:08:00,0.68717,0.68717,0.68707,0.68713,83100001.0
2005-05-17 03:09:00,0.68717,0.68717,0.68709,0.68712,89500002.0
2005-05-17 03:10:00,0.68721,0.68722,0.68709,0.68714,139999999.0
2005-05-17 03:11:00,0.68721,0.68721,0.68717,0.6872,150100003.0
2005-05-17 03:12:00,0.68713,0.68722,0.68713,0.68718,129400002.0
2005-05-17 03:13:00,0.68709,0.6873,0.68708,0.6873,147399999.0
2005-05-17 03:14:00,0.68732,0.68732,0.6871,0.68715,192400001.0
2005-05-17 03:15:00,0.68713,0.68719,0.68708,0.68719,130299998.0
2005-05-17 03:16:00,0.68725,0.68732,0.68719,0.68719,86800000.0
2005-05-17 03:17:00,0.68723,0.68729,0.68717,0.68724,170000001.0
2005-05-17 03:18:00,0.68718,0.68718,0.68707,0.68715,142200000.0
2005-05-17 03:19:00,0.68711,0.68711,0.68709,0.68709,41699998.0
2005-05-17 03:20:00,0.68706,0.68706,0.68699,0.68699,19300000.0
2005-05-17 03:21:00,0.68702,0.68714,0.68702,0.68712,142899998.0
2005-05-17 03:22:00,0.68711,0.68711,0.68703,0.68707,217899997.0
2005-05-17 03:23:00,0.68713,0.68713,0.687,0.687,149300002.0
2005-05-17 03:24:00,0.68709,0.68719,0.68709,0.68719,55899999.0
2005-05-17 03:25:00,0.68714,0.68724,0.68713,0.68713,204100003.0
2005-05-17 03:26:00,0.68716,0.68722,0.68706,0.68718,116200004.0
2005-05-17 03:27:00,0.68723,0.68733,0.68718,0.68726,169699996.0
2005-05-17 03:28:00,0.68721,0.68722,0.68714,0.6872,155000002.0
2005-05-17 03:29:00,0.68716,0.68719,0.68708,0.68714,295499999.0
2005-05-17 03:30:00,0.68706,0.68718,0.68703,0.68713,112000002.0
2005-05-17 03:31:00,0.68713,0.68724,0.68708,0.6871,248199998.0
2005-05-17 03:32:00,0.68709,0.68715,0.68707,0.6871,53300000.0
2005-05-17 03:33:00,0.68703,0.68722,0.68698,0.68698,76600001.0
2005-05-17 03:34:00,0.68699,0.68705,0.68694,0.68698,217100000.0
2005-05-17 03:35:00,0.68696,0.6871,0.68696,0.68707,140000001.0
2005-05-17 03:36:00,0.68706,0.68717,0.68704,0.68708,194299997.0
2005-05-17 03:37:00,0.68701,0.68701,0.68692,0.68693,131700003.0
2005-05-17 03:38:00,0.68693,0.68695,0.6869,0.68694,149000001.0
2005-05-17 03:39:00,0.68698,0.68702,0.6869,0.68702,208099998.0
2005-05-17 03:40:00,0.68692,0.68698,0.68692,0.68694,117399997.0
2005-05-17 03:41:00,0.68698,0.687,0.68691,0.68695,140799999.0
2005-05-17 03:42:00,0.68691,0.68695,0.68691,0.68695,69400002.0
2005-05-17 03:43:00,0.68692,0.68701,0.6869,0.68698,106800002.0
2005-05-17 03:44:00,0.68699,0.68699,0.68688,0.68695,143799996.0
2005-05-17 03:45:00,0.68686,0.68686,0.68686,0.68686,33500000.0
2005-05-17 03:46:00,0.6869,0.68692,0.68684,0.68691,94399997.0
2005-05-17 03:47:00,0.68689,0.68689,0.68681,0.68688,33500000.0
2005-05-17 03:48:00,0.68684,0.68687,0.68681,0.68681,112299999.0
2005-05-17 03:49:00,0.68684,0.68688,0.68674,0.68678,150700000.0
2005-05-17 03:50:00,0.68674,0.68686,0.68666,0.68666,145899999.0
2005-05-17 03:51:00,0.6867,0.6868,0.68668,0.6868,161300005.0
2005-05-17 03:52:00,0.6868,0.6868,0.68673,0.68673,79700001.0
2005-05-17 03:53:00,0.68673,0.68678,0.68673,0.68678,33800000.0
2005-05-17 03:54:00,0.68676,0.68679,0.68671,0.68675,199699999.0
2005-05-17 03:55:00,0.6867,0.68682,0.6867,0.68674,134200000.0
2005-05-17 03:56:00,0.68671,0.68692,0.68671,0.68686,127700004.0
2005-05-17 03:57:00,0.68685,0.68685,0.68674,0.68682,125700000.0
2005-05-17 03:58:00,0.68675,0.68684,0.68675,0.68682,134400000.0
2005-05-17 03:59:00,0.68687,0.68687,0.68676,0.6868,81400001.0
2005-05-17 04:00:00,0.68692,0.68692,0.68682,0.68682,209999999.0
2005-05-17 04:01:00,0.68685,0.68688,0.68682,0.68683,211000003.0
2005-05-17 04:02:00,0.68683,0.68685,0.6868,0.68683,37200000.0
2005-05-17 04:03:00,0.68685,0.68685,0.68678,0.68681,20800000.0
2005-05-17 04:04:00,0.68684,0.68684,0.68678,0.68678,57399999.0
2005-05-17 04:05:00,0.68681,0.68688,0.68681,0.68688,139599999.0
2005-05-17 04:06:00,0.68684,0.68685,0.6868,0.68685,86200002.0
2005-05-17 04:07:00,0.68688,0.68691,0.6868,0.68683,151699998.0
2005-05-17 04:08:00,0.68684,0.68687,0.68678,0.68682,176699999.0
2005-05-17 04:09:00,0.6868,0.68688,0.6868,0.68688,146399997.0
2005-05-17 04:10:00,0.68686,0.68686,0.68673,0.68675,136499999.0
2005-05-17 04:11:00,0.68682,0.68688,0.68677,0.68677,200600001.0
2005-05-17 04:12:00,0.68682,0.68689,0.6868,0.6868,206399997.0
2005-05-17 04:13:00,0.68685,0.68685,0.68676,0.68678,189999998.0
2005-05-17 04:14:00,0.68683,0.68684,0.68668,0.68684,149200002.0
2005-05-17 04:15:00,0.68684,0.68689,0.6868,0.68685,164000003.0
2005-05-17 04:16:00,0.68681,0.68682,0.68681,0.68682,31100000.0
2005-05-17 04:17:00,0.6868,0.6868,0.6868,0.6868,11200000.0
2005-05-17 04:18:00,0.68684,0.68684,0.68678,0.68678,142899997.0
2005-05-17 04:19:00,0.68679,0.68685,0.68679,0.68679,239100001.0
2005-05-17 04:20:00,0.68681,0.68682,0.68675,0.68675,89600003.0
2005-05-17 04:21:00,0.68673,0.68675,0.68673,0.68675,84700001.0
2005-05-17 04:22:00,0.68678,0.68681,0.68671,0.68671,135499999.0
2005-05-17 04:23:00,0.68681,0.68683,0.68674,0.68675,80900001.0
2005-05-17 04:24:00,0.68672,0.68676,0.68669,0.6867,235700003.0
2005-05-17 04:25:00,0.68674,0.68677,0.68666,0.68671,271399999.0
2005-05-17 04:26:00,0.68672,0.68678,0.68663,0.68667,113299997.0
2005-05-17 04:27:00,0.68668,0.68684,0.68666,0.68684,131000002.0
2005-05-17 04:28:00,0.68666,0.68675,0.68666,0.68675,93800002.0
2005-05-17 04:29:00,0.68666,0.68683,0.68666,0.68674,169400002.0
2005-05-17 04:30:00,0.68681,0.68687,0.68678,0.68685,122100000.0
2005-05-17 04:31:00,0.6869,0.6869,0.68676,0.68681,149800001.0
2005-05-17 04:32:00,0.68682,0.68701,0.68681,0.68701,42500000.0
2005-05-17 04:33:00,0.68701,0.68715,0.68692,0.68714,194699999.0
2005-05-17 04:34:00,0.68701,0.68715,0.68701,0.68715,110400000.0
2005-05-17 04:35:00,0.68712,0.68716,0.68703,0.68716,155000000.0
2005-05-17 04:36:00,0.68719,0.68721,0.68713,0.68721,114200001.0
2005-05-17 04:37:00,0.68698,0.68717,0.68698,0.68715,176599996.0
2005-05-17 04:38:00,0.68719,0.6873,0.68718,0.6873,88600002.0
2005-05-17 04:39:00,0.68724,0.68724,0.68701,0.68704,267600003.0
2005-05-17 04:40:00,0.68713,0.68718,0.68705,0.68715,130599997.0
2005-05-17 04:41:00,0.68719,0.68719,0.68715,0.68717,89200001.0
2005-05-17 04:42:00,0.6872,0.6872,0.68712,0.68715,136800000.0
2005-05-17 04:43:00,0.68705,0.68713,0.68703,0.6871,166100000.0
2005-05-17 04:44:00,0.6871,0.6872,0.6871,0.6872,169799999.0
2005-05-17 04:45:00,0.68714,0.68723,0.68712,0.68723,216100000.0
2005-05-17 04:46:00,0.68719,0.6872,0.6871,0.6872,165800002.0
2005-05-17 04:47:00,0.68723,0.68723,0.68717,0.68717,49499998.0
2005-05-17 04:48:00,0.68715,0.68715,0.68712,0.68712,99999999.0
2005-05-17 04:49:00,0.68712,0.68715,0.68707,0.68715,121700000.0
2005-05-17 04:50:00,0.68713,0.68715,0.68708,0.68712,199600001.0
2005-05-17 04:51:00,0.68703,0.68713,0.68696,0.68705,270900002.0
2005-05-17 04:52:00,0.68714,0.6872,0.68714,0.68717,185199997.0
2005-05-17 04:53:00,0.68715,0.68718,0.6871,0.68715,88100001.0
2005-05-17 04:54:00,0.68717,0.6872,0.68717,0.6872,62800001.0
2005-05-17 04:55:00,0.68715,0.68719,0.68712,0.68715,140299997.0
2005-05-17 04:56:00,0.68716,0.68723,0.68712,0.68723,117400002.0
2005-05-17 04:57:00,0.6872,0.68726,0.6872,0.68726,21600000.0
2005-05-17 04:58:00,0.68714,0.68721,0.68714,0.6872,122200000.0
2005-05-17 04:59:00,0.68717,0.68717,0.68705,0.68715,145199998.0
2005-05-17 05:00:00,0.68716,0.6872,0.68715,0.68715,139800002.0
2005-05-17 05:01:00,0.6871,0.68717,0.6871,0.68716,159500002.0
2005-05-17 05:02:00,0.68721,0.68721,0.6872,0.6872,88699996.0
2005-05-17 05:03:00,0.68723,0.68723,0.68712,0.68716,104300001.0
2005-05-17 05:04:00,0.68719,0.68725,0.68714,0.68725,85300001.0
2005-05-17 05:05:00,0.6873,0.6873,0.68724,0.6873,56500001.0
2005-05-17 05:06:00,0.68725,0.68725,0.68723,0.68723,50400002.0
2005-05-17 05:07:00,0.68724,0.68725,0.68724,0.68725,69400002.0
2005-05-17 05:08:00,0.68724,0.68724,0.68718,0.68718,122799998.0
2005-05-17 05:09:00,0.68719,0.68725,0.68711,0.68725,82300000.0
2005-05-17 05:10:00,0.68713,0.68725,0.68709,0.68722,116599998.0
2005-05-17 05:11:00,0.68726,0.68726,0.68709,0.68717,186900001.0
2005-05-17 05:12:00,0.68724,0.68726,0.68714,0.68726,66999999.0
2005-05-17 05:13:00,0.68732,0.68732,0.68713,0.6872,133300001.0
2005-05-17 05:14:00,0.68715,0.68715,0.68708,0.68712,153799998.0
2005-05-17 05:15:00,0.68716,0.68723,0.68711,0.68723,115000003.0
2005-05-17 05:16:00,0.68728,0.68733,0.68716,0.68726,205199998.0
2005-05-17 05:17:00,0.68719,0.68726,0.68719,0.68721,174200002.0
2005-05-17 05:18:00,0.6872,0.68732,0.6872,0.68729,141299999.0
2005-05-17 05:19:00,0.68737,0.68741,0.68728,0.68728,161200001.0
2005-05-17 05:20:00,0.68726,0.68732,0.68726,0.68732,5800000.0
2005-05-17 05:21:00,0.68737,0.68737,0.68726,0.68735,37000000.0
2005-05-17 05:22:00,0.68732,0.68732,0.68719,0.68728,173199999.0
2005-05-17 05:23:00,0.68727,0.68737,0.68713,0.68728,115400002.0
2005-05-17 05:24:00,0.68731,0.68732,0.68716,0.68718,142800002.0
2005-05-17 05:25:00,0.68716,0.68726,0.68714,0.68726,161399999.0
2005-05-17 05:26:00,0.68721,0.68721,0.68713,0.68714,179300003.0
2005-05-17 05:27:00,0.68714,0.68726,0.68713,0.68726,175499995.0
2005-05-17 05:28:00,0.68717,0.68717,0.68707,0.68715,165699998.0
2005-05-17 05:29:00,0.68722,0.68725,0.68716,0.68717,95800002.0
2005-05-17 05:30:00,0.68723,0.68725,0.6872,0.6872,89199997.0
2005-05-17 05:31:00,0.68722,0.68726,0.68722,0.68726,87900002.0
2005-05-17 05:32:00,0.68725,0.6873,0.68725,0.68728,178700002.0
2005-05-17 05:33:00,0.6869,0.68723,0.6869,0.68723,176299998.0
2005-05-17 05:34:00,0.68723,0.68723,0.68715,0.68715,163600000.0
2005-05-17 05:35:00,0.68717,0.68723,0.68717,0.68723,81999998.0
2005-05-17 05:36:00,0.68724,0.68724,0.68716,0.68719,176399998.0
2005-05-17 05:37:00,0.68728,0.68728,0.68725,0.68728,52200000.0
2005-05-17 05:38:00,0.68728,0.68734,0.68728,0.68734,166999999.0
2005-05-17 05:39:00,0.68728,0.68728,0.68724,0.68724,26400000.0
2005-05-17 05:40:00,0.68723,0.68723,0.68711,0.68718,177800000.0
2005-05-17 05:41:00,0.68715,0.68722,0.68712,0.68722,108699999.0
2005-05-17 05:42:00,0.68724,0.68727,0.68724,0.68726,112199997.0
2005-05-17 05:43:00,0.68728,0.68728,0.68728,0.68728,7900000.0
2005-05-17 05:44:00,0.68728,0.68728,0.68725,0.68725,89500001.0
2005-05-17 05:45:00,0.6872,0.68726,0.6872,0.68721,37300000.0
2005-05-17 05:46:00,0.68722,0.68723,0.68722,0.68723,27300000.0
2005-05-17 05:47:00,0.68716,0.68719,0.68697,0.68709,178200003.0
2005-05-17 05:48:00,0.68697,0.68705,0.68693,0.68701,197299997.0
2005-05-17 05:49:00,0.68708,0.68711,0.68693,0.68711,163699996.0
2005-05-17 05:50:00,0.68712,0.68712,0.68694,0.68694,46100000.0
2005-05-17 05:51:00,0.68692,0.68721,0.6869,0.68721,53500000.0
2005-05-17 05:52:00,0.6872,0.6872,0.68692,0.68695,115099997.0
2005-05-17 05:53:00,0.68691,0.68719,0.68688,0.6871,88300002.0
2005-05-17 05:54:00,0.68707,0.68711,0.6869,0.6869,131499999.0
2005-05-17 05:55:00,0.68692,0.68712,0.68692,0.68712,89699997.0
2005-05-17 05:56:00,0.68693,0.68721,0.68693,0.68721,118899997.0
2005-05-17 05:57:00,0.687,0.68716,0.68697,0.68716,130800001.0
2005-05-17 05:58:00,0.68719,0.68719,0.68694,0.68694,71099998.0
2005-05-17 05:59:00,0.68694,0.68717,0.68694,0.68717,43099999.0
2005-05-17 06:00:00,0.68716,0.6872,0.68698,0.6872,171400000.0
2005-05-17 06:01:00,0.68727,0.68727,0.68727,0.68727,8800000.0
2005-05-17 06:02:00,0.68717,0.68717,0.68693,0.68693,50900002.0
2005-05-17 06:03:00,0.68719,0.68727,0.68704,0.68725,132800001.0
2005-05-17 06:04:00,0.68724,0.68728,0.6872,0.68728,120599999.0
2005-05-17 06:05:00,0.68716,0.68721,0.687,0.687,199899999.0
2005-05-17 06:06:00,0.68713,0.68722,0.68698,0.68722,265699998.0
2005-05-17 06:07:00,0.68715,0.68716,0.687,0.687,214100004.0
2005-05-17 06:08:00,0.68717,0.68718,0.68697,0.68718,185199999.0
2005-05-17 06:09:00,0.68726,0.68729,0.68722,0.68722,214200000.0
2005-05-17 06:10:00,0.687,0.68723,0.6869,0.68723,133600000.0
2005-05-17 06:11:00,0.68723,0.68724,0.68713,0.68724,143600002.0
2005-05-17 06:12:00,0.68716,0.68716,0.68702,0.68709,114499998.0
2005-05-17 06:13:00,0.68718,0.68723,0.68718,0.68723,63499999.0
2005-05-17 06:14:00,0.6872,0.68727,0.6872,0.68725,248900003.0
2005-05-17 06:15:00,0.68722,0.68725,0.6872,0.6872,98500001.0
2005-05-17 06:16:00,0.68722,0.68727,0.68709,0.68727,157000002.0
2005-05-17 06:17:00,0.68716,0.6873,0.68706,0.68709,120400001.0
2005-05-17 06:18:00,0.68725,0.68725,0.68725,0.68725,74400002.0
2005-05-17 06:19:00,0.68731,0.68731,0.68724,0.68724,10500000.0
2005-05-17 06:20:00,0.68692,0.6871,0.68692,0.68698,49300001.0
2005-05-17 06:21:00,0.68694,0.68704,0.68691,0.687,121400000.0
2005-05-17 06:22:00,0.68702,0.68702,0.68694,0.68698,102399998.0
2005-05-17 06:23:00,0.687,0.687,0.68691,0.68699,115699999.0
2005-05-17 06:24:00,0.687,0.68701,0.68691,0.68695,105299999.0
2005-05-17 06:25:00,0.68695,0.68697,0.68692,0.68692,57400000.0
2005-05-17 06:26:00,0.68682,0.6869,0.6868,0.68687,95099998.0
2005-05-17 06:27:00,0.68676,0.68699,0.68676,0.68687,247100003.0
2005-05-17 06:28:00,0.68691,0.68693,0.68685,0.6869,150499998.0
2005-05-17 06:29:00,0.68689,0.68689,0.68685,0.68686,202000001.0
2005-05-17 06:30:00,0.68685,0.68687,0.68682,0.68687,64700001.0
2005-05-17 06:31:00,0.68688,0.68698,0.68688,0.68695,129700003.0
2005-05-17 06:32:00,0.68694,0.68694,0.68691,0.68691,52699998.0
2005-05-17 06:33:00,0.68683,0.68683,0.68683,0.68683,44700001.0
2005-05-17 06:34:00,0.68683,0.68683,0.68677,0.6868,35900000.0
2005-05-17 06:35:00,0.68685,0.68685,0.68685,0.68685,8800000.0
2005-05-17 06:36:00,0.68685,0.68685,0.68685,0.68685,10400000.0
2005-05-17 06:37:00,0.68692,0.68692,0.68683,0.68688,102300000.0
2005-05-17 06:38:00,0.68685,0.68688,0.68685,0.68688,30999999.0
2005-05-17 06:39:00,0.6869,0.6869,0.68685,0.68685,75900000.0
2005-05-17 06:40:00,0.6869,0.68692,0.68687,0.68692,79899996.0
2005-05-17 06:41:00,0.68689,0.68691,0.68684,0.68688,151700003.0
2005-05-17 06:42:00,0.68688,0.68688,0.68682,0.68682,80500000.0
2005-05-17 06:43:00,0.68683,0.68683,0.68683,0.68683,3400000.0
2005-05-17 06:44:00,0.68685,0.68689,0.68682,0.68682,61900000.0
2005-05-17 06:45:00,0.68687,0.68687,0.68678,0.68678,111300002.0
2005-05-17 06:46:00,0.68682,0.6869,0.68682,0.68685,167399997.0
2005-05-17 06:47:00,0.68681,0.68691,0.68677,0.6868,195300001.0
2005-05-17 06:48:00,0.68691,0.68691,0.68678,0.68682,183500000.0
2005-05-17 06:49:00,0.68682,0.68685,0.6868,0.68685,112400001.0
2005-05-17 06:50:00,0.68683,0.68688,0.6868,0.68688,128399999.0
2005-05-17 06:51:00,0.68676,0.68676,0.68674,0.68674,6400000.0
2005-05-17 06:52:00,0.68674,0.68676,0.68669,0.68676,158099999.0
2005-05-17 06:53:00,0.6867,0.68678,0.68666,0.68673,112399997.0
2005-05-17 06:54:00,0.68668,0.68675,0.68665,0.68675,78300001.0
2005-05-17 06:55:00,0.68677,0.68677,0.6867,0.68673,108499999.0
2005-05-17 06:56:00,0.6867,0.68677,0.6867,0.68672,138800002.0
2005-05-17 06:57:00,0.68669,0.68676,0.68665,0.68672,169399998.0
2005-05-17 06:58:00,0.68664,0.68675,0.68664,0.68671,225000001.0
2005-05-17 06:59:00,0.68672,0.68682,0.68667,0.68682,134300001.0
2005-05-17 07:00:00,0.68681,0.68687,0.68678,0.68687,133800001.0
2005-05-17 07:01:00,0.68674,0.68683,0.6867,0.68676,71699999.0
2005-05-17 07:02:00,0.68673,0.68673,0.68666,0.68669,133799999.0
2005-05-17 07:03:00,0.68677,0.68682,0.68675,0.68675,154799998.0
2005-05-17 07:04:00,0.68675,0.6868,0.68668,0.68676,127900000.0
2005-05-17 07:05:00,0.68674,0.68681,0.68667,0.68678,81400001.0
2005-05-17 07:06:00,0.68683,0.68683,0.68669,0.68676,141500002.0
2005-05-17 07:07:00,0.68674,0.68674,0.68667,0.6867,142100003.0
2005-05-17 07:08:00,0.68673,0.68673,0.68669,0.6867,107100000.0
2005-05-17 07:09:00,0.68674,0.68678,0.68666,0.68678,209600000.0
2005-05-17 07:10:00,0.68671,0.68676,0.68671,0.68675,109400003.0
2005-05-17 07:11:00,0.68671,0.68673,0.68667,0.68673,139899995.0
2005-05-17 07:12:00,0.68676,0.68679,0.6867,0.68674,199900001.0
2005-05-17 07:13:00,0.68669,0.68677,0.68669,0.68677,212199997.0
2005-05-17 07:14:00,0.68675,0.68677,0.68671,0.68676,111200000.0
2005-05-17 07:15:00,0.68673,0.68678,0.68672,0.68678,98499999.0
2005-05-17 07:16:00,0.68679,0.68679,0.68673,0.68678,171200004.0
2005-05-17 07:17:00,0.68676,0.68676,0.68671,0.68672,67899998.0
2005-05-17 07:18:00,0.68671,0.68674,0.68668,0.68672,108699999.0
2005-05-17 07:19:00,0.68675,0.68678,0.68672,0.68676,121299999.0
2005-05-17 07:20:00,0.68671,0.68673,0.68664,0.68668,295399994.0
2005-05-17 07:21:00,0.68673,0.68678,0.68662,0.68673,179199999.0
2005-05-17 07:22:00,0.68675,0.68675,0.68671,0.68673,27800000.0
2005-05-17 07:23:00,0.68671,0.68686,0.68669,0.68685,175700001.0
2005-05-17 07:24:00,0.68686,0.68693,0.68684,0.68691,174600001.0
2005-05-17 07:25:00,0.68678,0.68692,0.68677,0.68692,137500001.0
2005-05-17 07:26:00,0.68684,0.68692,0.68677,0.68677,118800001.0
2005-05-17 07:27:00,0.68686,0.68694,0.68672,0.68683,239600003.0
2005-05-17 07:28:00,0.68687,0.68695,0.68677,0.68683,235099996.0
2005-05-17 07:29:00,0.68673,0.68683,0.68668,0.68678,250400001.0
2005-05-17 07:30:00,0.68678,0.68686,0.68673,0.68686,104099999.0
2005-05-17 07:31:00,0.68691,0.68697,0.68685,0.68694,198800002.0
2005-05-17 07:32:00,0.68693,0.68693,0.68681,0.68686,143600002.0
2005-05-17 07:33:00,0.68685,0.68694,0.68685,0.68693,157499996.0
2005-05-17 07:34:00,0.6869,0.68696,0.68687,0.68692,234800004.0
2005-05-17 07:35:00,0.6869,0.6869,0.68685,0.68687,90000000.0
2005-05-17 07:36:00,0.68684,0.68687,0.68671,0.68685,73799999.0
2005-05-17 07:37:00,0.68678,0.68678,0.68668,0.68675,247000002.0
2005-05-17 07:38:00,0.68676,0.68683,0.68676,0.68681,216999997.0
2005-05-17 07:39:00,0.68676,0.68687,0.68676,0.68685,90399999.0
2005-05-17 07:40:00,0.68677,0.68682,0.68677,0.68681,114300003.0
2005-05-17 07:41:00,0.6868,0.6868,0.68674,0.68676,79700000.0
2005-05-17 07:42:00,0.68674,0.68677,0.68673,0.68673,168200001.0
2005-05-17 07:43:00,0.68671,0.68679,0.68667,0.68671,196600002.0
2005-05-17 07:44:00,0.68674,0.68683,0.68674,0.68683,12800000.0
2005-05-17 07:45:00,0.68677,0.68692,0.68675,0.6869,247200000.0
2005-05-17 07:46:00,0.68687,0.68691,0.6868,0.68683,158400004.0
2005-05-17 07:47:00,0.68696,0.68705,0.68684,0.68705,139799997.0
2005-05-17 07:48:00,0.68698,0.68698,0.68678,0.68683,157300001.0
2005-05-17 07:49:00,0.6868,0.68685,0.6867,0.68681,129099997.0
2005-05-17 07:50:00,0.68677,0.68685,0.68677,0.68685,85900001.0
2005-05-17 07:51:00,0.68675,0.68682,0.68674,0.68674,161500002.0
2005-05-17 07:52:00,0.68673,0.68695,0.68673,0.68687,239800004.0
2005-05-17 07:53:00,0.68704,0.68708,0.68688,0.68693,108499999.0
2005-05-17 07:54:00,0.68708,0.68708,0.68698,0.68708,159999999.0
2005-05-17 07:55:00,0.6871,0.6871,0.68708,0.68708,39900000.0
2005-05-17 07:56:00,0.68706,0.68714,0.68698,0.68714,87500002.0
2005-05-17 07:57:00,0.68719,0.68722,0.68704,0.68709,69500000.0
2005-05-17 07:58:00,0.68726,0.68726,0.6871,0.68717,81600002.0
2005-05-17 07:59:00,0.68727,0.68727,0.68705,0.68718,116600003.0
2005-05-17 08:00:00,0.68703,0.68709,0.68689,0.68699,323200001.0
2005-05-17 08:01:00,0.68709,0.68726,0.68704,0.68726,74100001.0
2005-05-17 08:02:00,0.68707,0.68725,0.68703,0.68722,187800002.0
2005-05-17 08:03:00,0.68715,0.68725,0.68711,0.68725,179400000.0
2005-05-17 08:04:00,0.68718,0.68721,0.68711,0.6872,152500001.0
2005-05-17 08:05:00,0.6872,0.6873,0.68706,0.68728,95900000.0
2005-05-17 08:06:00,0.68697,0.68722,0.68697,0.68719,137399998.0
2005-05-17 08:07:00,0.687,0.68722,0.687,0.68719,83200002.0
2005-05-17 08:08:00,0.68712,0.68723,0.68712,0.68718,142700002.0
2005-05-17 08:09:00,0.68722,0.68734,0.68719,0.68734,190399998.0
2005-05-17 08:10:00,0.68734,0.68741,0.68732,0.6874,137300001.0
2005-05-17 08:11:00,0.68734,0.68734,0.68725,0.68731,299100000.0
2005-05-17 08:12:00,0.68731,0.68733,0.68724,0.68733,147099998.0
2005-05-17 08:13:00,0.68729,0.6873,0.68726,0.6873,126800002.0
2005-05-17 08:14:00,0.68735,0.68736,0.68732,0.68732,144299997.0
2005-05-17 08:15:00,0.68739,0.68739,0.68734,0.68734,49500001.0
2005-05-17 08:16:00,0.68738,0.68739,0.68732,0.68739,109500003.0
2005-05-17 08:17:00,0.68738,0.68743,0.68728,0.68743,171399996.0
2005-05-17 08:18:00,0.68732,0.68742,0.68732,0.6874,157600000.0
2005-05-17 08:19:00,0.68732,0.68739,0.68732,0.68735,82500000.0
2005-05-17 08:20:00,0.68732,0.68742,0.68732,0.6874,228400000.0
2005-05-17 08:21:00,0.68715,0.68726,0.68715,0.68717,84800001.0
2005-05-17 08:22:00,0.68724,0.68724,0.68716,0.6872,132699998.0
2005-05-17 08:23:00,0.68719,0.68719,0.68711,0.68718,117699999.0
2005-05-17 08:24:00,0.68715,0.68723,0.68715,0.6872,125699999.0
2005-05-17 08:25:00,0.68717,0.68723,0.68712,0.68718,155900000.0
2005-05-17 08:26:00,0.6872,0.6872,0.68714,0.68718,171600001.0
2005-05-17 08:27:00,0.68719,0.6872,0.68714,0.68717,137900000.0
2005-05-17 08:28:00,0.6872,0.6872,0.68714,0.6872,178000004.0
2005-05-17 08:29:00,0.68716,0.6872,0.68714,0.68717,162600000.0
2005-05-17 08:30:00,0.68719,0.68719,0.68714,0.68716,135900003.0
2005-05-17 08:31:00,0.68711,0.68717,0.68708,0.68712,126399996.0
2005-05-17 08:32:00,0.68713,0.68733,0.68713,0.68733,45000000.0
2005-05-17 08:33:00,0.68726,0.68726,0.68717,0.6872,154800002.0
2005-05-17 08:34:00,0.68718,0.68728,0.68717,0.68728,121600001.0
2005-05-17 08:35:00,0.68731,0.68746,0.68731,0.68746,113700001.0
2005-05-17 08:36:00,0.68744,0.68755,0.6874,0.68752,242600004.0
2005-05-17 08:37:00,0.6874,0.68758,0.68738,0.68758,203900002.0
2005-05-17 08:38:00,0.68753,0.68756,0.68741,0.68741,131100003.0
2005-05-17 08:39:00,0.68733,0.68744,0.68733,0.68735,276499995.0
2005-05-17 08:40:00,0.68744,0.68749,0.68743,0.68743,173399997.0
2005-05-17 08:41:00,0.68742,0.68758,0.68741,0.68758,88900001.0
2005-05-17 08:42:00,0.68759,0.68786,0.68759,0.68786,188299999.0
2005-05-17 08:43:00,0.68777,0.6879,0.68776,0.68787,122299998.0
2005-05-17 08:44:00,0.68773,0.68777,0.68762,0.68777,179300000.0
2005-05-17 08:45:00,0.68771,0.68771,0.68761,0.68761,8100000.0
2005-05-17 08:46:00,0.68766,0.68767,0.68755,0.68759,163300002.0
2005-05-17 08:47:00,0.68758,0.68766,0.68751,0.68763,116500000.0
2005-05-17 08:48:00,0.68764,0.68772,0.68754,0.68772,141500001.0
2005-05-17 08:49:00,0.68775,0.68778,0.68769,0.68778,173899998.0
2005-05-17 08:50:00,0.68777,0.68781,0.68769,0.68769,100400000.0
2005-05-17 08:51:00,0.68779,0.68782,0.68774,0.68776,192000001.0
2005-05-17 08:52:00,0.68768,0.68774,0.68763,0.68774,172600005.0
2005-05-17 08:53:00,0.6877,0.6877,0.6876,0.68763,65999998.0
2005-05-17 08:54:00,0.68767,0.6877,0.68753,0.6876,219700000.0
2005-05-17 08:55:00,0.68769,0.68769,0.68758,0.68769,109999998.0
2005-05-17 08:56:00,0.6876,0.6876,0.68749,0.68758,88199999.0
2005-05-17 08:57:00,0.68757,0.68767,0.68756,0.6876,276899999.0
2005-05-17 08:58:00,0.68761,0.68771,0.6876,0.68771,126900003.0
2005-05-17 08:59:00,0.68765,0.68766,0.68755,0.68766,84400002.0
2005-05-17 09:00:00,0.68764,0.68764,0.68756,0.68762,181800000.0
2005-05-17 09:01:00,0.68766,0.68767,0.68761,0.68766,157499999.0
2005-05-17 09:02:00,0.68762,0.68765,0.68757,0.6876,124899999.0
2005-05-17 09:03:00,0.6875,0.68758,0.68746,0.68758,168300002.0
2005-05-17 09:04:00,0.68751,0.68752,0.68739,0.68742,152099999.0
2005-05-17 09:05:00,0.68735,0.68735,0.68712,0.68721,99099999.0
2005-05-17 09:06:00,0.68721,0.68728,0.6872,0.68728,200499999.0
2005-05-17 09:07:00,0.68735,0.68738,0.6873,0.68733,182100002.0
2005-05-17 09:08:00,0.68735,0.68735,0.68721,0.68728,297300000.0
2005-05-17 09:09:00,0.68737,0.68739,0.68732,0.68732,166700002.0
2005-05-17 09:10:00,0.6873,0.6873,0.68722,0.68725,148099999.0
2005-05-17 09:11:00,0.68732,0.68734,0.68728,0.68731,219999998.0
2005-05-17 09:12:00,0.68724,0.6873,0.68717,0.6873,130100003.0
2005-05-17 09:13:00,0.6873,0.68734,0.68719,0.68723,273599995.0
2005-05-17 09:14:00,0.68722,0.68726,0.68715,0.68725,233299997.0
2005-05-17 09:15:00,0.68719,0.68723,0.6871,0.6871,81699998.0
2005-05-17 09:16:00,0.68723,0.68729,0.68715,0.68729,144300001.0
2005-05-17 09:17:00,0.68725,0.68733,0.6872,0.68728,165699996.0
2005-05-17 09:18:00,0.68723,0.6873,0.68716,0.6873,68500002.0
2005-05-17 09:19:00,0.68735,0.68735,0.68732,0.68732,35800000.0
2005-05-17 09:20:00,0.68738,0.68748,0.68738,0.68745,138700000.0
2005-05-17 09:21:00,0.68738,0.68743,0.68732,0.68742,95600002.0
2005-05-17 09:22:00,0.68736,0.68736,0.68723,0.68734,176299999.0
2005-05-17 09:23:00,0.68736,0.68736,0.6872,0.68725,117200000.0
2005-05-17 09:24:00,0.68721,0.68722,0.68708,0.68717,191999999.0
2005-05-17 09:25:00,0.68716,0.68724,0.68715,0.68724,137700000.0
2005-05-17 09:26:00,0.68724,0.68724,0.68717,0.68717,176500001.0
2005-05-17 09:27:00,0.6872,0.6872,0.68715,0.68717,138499998.0
2005-05-17 09:28:00,0.68717,0.68722,0.6871,0.6871,245399998.0
2005-05-17 09:29:00,0.68723,0.68723,0.6871,0.6871,165099998.0
2005-05-17 09:30:00,0.68711,0.68711,0.68691,0.68693,107800002.0
2005-05-17 09:31:00,0.68686,0.68686,0.68678,0.68683,131200000.0
2005-05-17 09:32:00,0.6868,0.68696,0.6868,0.68696,129700000.0
2005-05-17 09:33:00,0.68696,0.68696,0.68674,0.68681,244600006.0
2005-05-17 09:34:00,0.68679,0.68689,0.68675,0.68678,205199996.0
2005-05-17 09:35:00,0.68685,0.68685,0.68673,0.68682,80199999.0
2005-05-17 09:36:00,0.68684,0.68696,0.68672,0.68696,77500000.0
2005-05-17 09:37:00,0.68698,0.687,0.68683,0.687,219100002.0
2005-05-17 09:38:00,0.687,0.68701,0.68682,0.68701,219900004.0
2005-05-17 09:39:00,0.68695,0.68695,0.68684,0.68689,36100000.0
2005-05-17 09:40:00,0.68683,0.68701,0.68682,0.68698,128700002.0
2005-05-17 09:41:00,0.68698,0.68701,0.68686,0.68699,131300001.0
2005-05-17 09:42:00,0.68706,0.68706,0.68683,0.68685,171500001.0
2005-05-17 09:43:00,0.6869,0.68699,0.68686,0.68699,87800000.0
2005-05-17 09:44:00,0.68695,0.68703,0.68692,0.68699,119700001.0
2005-05-17 09:45:00,0.68685,0.68695,0.68675,0.68695,68300000.0
2005-05-17 09:46:00,0.68694,0.6872,0.68687,0.6872,191299996.0
2005-05-17 09:47:00,0.68719,0.68719,0.68686,0.68701,199100000.0
2005-05-17 09:48:00,0.68697,0.6871,0.68697,0.68709,156599996.0
2005-05-17 09:49:00,0.68708,0.68708,0.68686,0.68696,122400000.0
2005-05-17 09:50:00,0.68702,0.68705,0.68697,0.687,335099997.0
2005-05-17 09:51:00,0.68691,0.68694,0.68677,0.68682,203800002.0
2005-05-17 09:52:00,0.68676,0.68685,0.68676,0.68685,212299998.0
2005-05-17 09:53:00,0.68685,0.68685,0.68664,0.68681,236600002.0
2005-05-17 09:54:00,0.6868,0.68688,0.6868,0.68688,195800004.0
2005-05-17 09:55:00,0.68678,0.68678,0.68669,0.68678,94799999.0
2005-05-17 09:56:00,0.68678,0.68678,0.68669,0.68669,67799999.0
2005-05-17 09:57:00,0.68671,0.68678,0.68667,0.68678,153199999.0
2005-05-17 09:58:00,0.68667,0.68674,0.68667,0.68672,83499998.0
2005-05-17 09:59:00,0.68676,0.68678,0.6867,0.6867,225399998.0
2005-05-17 10:00:00,0.68666,0.68667,0.68656,0.68667,181099998.0
2005-05-17 10:01:00,0.68668,0.68673,0.68663,0.68673,115999997.0
2005-05-17 10:02:00,0.68674,0.68677,0.68667,0.68671,142699997.0
2005-05-17 10:03:00,0.68671,0.68679,0.68663,0.68678,150600004.0
2005-05-17 10:04:00,0.68688,0.68688,0.68682,0.68685,97800000.0
2005-05-17 10:05:00,0.68682,0.68685,0.68682,0.68685,118899999.0
2005-05-17 10:06:00,0.68684,0.68684,0.68662,0.68662,45400000.0
2005-05-17 10:07:00,0.68679,0.68708,0.68675,0.68708,175700005.0
2005-05-17 10:08:00,0.68698,0.68699,0.68683,0.68699,104400000.0
2005-05-17 10:09:00,0.68694,0.68694,0.68681,0.68694,66800002.0
2005-05-17 10:10:00,0.68693,0.68693,0.68677,0.68687,157000002.0
2005-05-17 10:11:00,0.68682,0.68683,0.68674,0.68683,65700001.0
2005-05-17 10:12:00,0.68685,0.68685,0.68685,0.68685,33900001.0
2005-05-17 10:13:00,0.68684,0.68692,0.68677,0.68692,137899999.0
2005-05-17 10:14:00,0.68686,0.68693,0.68678,0.68693,88699999.0
2005-05-17 10:15:00,0.68696,0.68696,0.68678,0.68692,226700002.0
2005-05-17 10:16:00,0.68693,0.68697,0.68682,0.68697,138799999.0
2005-05-17 10:17:00,0.68681,0.68697,0.68681,0.68696,164400000.0
2005-05-17 10:18:00,0.68697,0.68697,0.6869,0.68691,179200003.0
2005-05-17 10:19:00,0.68702,0.68705,0.68692,0.68705,139900000.0
2005-05-17 10:20:00,0.6871,0.68712,0.68706,0.68706,188299998.0
2005-05-17 10:21:00,0.68705,0.68705,0.68705,0.68705,31600001.0
2005-05-17 10:22:00,0.68701,0.68701,0.68689,0.68698,126600002.0
2005-05-17 10:23:00,0.68697,0.68703,0.68697,0.687,112599999.0
2005-05-17 10:24:00,0.68695,0.687,0.68692,0.68698,213699998.0
2005-05-17 10:25:00,0.68699,0.687,0.68693,0.68699,139900000.0
2005-05-17 10:26:00,0.68691,0.68707,0.6869,0.68702,94199999.0
2005-05-17 10:27:00,0.68683,0.68701,0.6868,0.68694,149600002.0
2005-05-17 10:28:00,0.68684,0.68711,0.68684,0.68708,215600000.0
2005-05-17 10:29:00,0.68692,0.68703,0.68658,0.68666,196399997.0
2005-05-17 10:30:00,0.68714,0.68723,0.68673,0.68723,279800007.0
2005-05-17 10:31:00,0.68674,0.68721,0.68674,0.68717,133899999.0
2005-05-17 10:32:00,0.68697,0.68711,0.68681,0.68711,173899999.0
2005-05-17 10:33:00,0.68718,0.6873,0.68711,0.6873,109599999.0
2005-05-17 10:34:00,0.68727,0.68733,0.68715,0.68733,158500004.0
2005-05-17 10:35:00,0.68742,0.68744,0.68733,0.68743,192499997.0
2005-05-17 10:36:00,0.68742,0.68744,0.68726,0.68731,251399998.0
2005-05-17 10:37:00,0.68742,0.68753,0.68735,0.68753,233699995.0
2005-05-17 10:38:00,0.68736,0.68746,0.68736,0.68744,144500000.0
2005-05-17 10:39:00,0.68745,0.68747,0.68738,0.68747,53200000.0
2005-05-17 10:40:00,0.68751,0.68757,0.68744,0.6875,186599998.0
2005-05-17 10:41:00,0.68753,0.68758,0.68745,0.68758,223400005.0
2005-05-17 10:42:00,0.6876,0.6876,0.68747,0.68748,113000000.0
2005-05-17 10:43:00,0.68752,0.68752,0.68735,0.68743,127599997.0
2005-05-17 10:44:00,0.68737,0.68747,0.68737,0.68746,106299997.0
2005-05-17 10:45:00,0.68746,0.68747,0.6874,0.68747,165300000.0
2005-05-17 10:46:00,0.6874,0.68753,0.6874,0.68753,231499996.0
2005-05-17 10:47:00,0.68748,0.6875,0.68743,0.6875,114699997.0
2005-05-17 10:48:00,0.6875,0.6875,0.68738,0.68739,114899999.0
2005-05-17 10:49:00,0.68738,0.68747,0.68735,0.68747,228500000.0
2005-05-17 10:50:00,0.68737,0.6875,0.68733,0.68733,103500000.0
2005-05-17 10:51:00,0.68737,0.68749,0.68737,0.68748,116099996.0
2005-05-17 10:52:00,0.68744,0.6875,0.68739,0.68739,143599996.0
2005-05-17 10:53:00,0.68745,0.68756,0.68741,0.68756,205500002.0
2005-05-17 10:54:00,0.68738,0.68748,0.68738,0.68748,164700005.0
2005-05-17 10:55:00,0.68754,0.68773,0.68748,0.68773,152899996.0
2005-05-17 10:56:00,0.6876,0.68766,0.68752,0.68757,149499996.0
2005-05-17 10:57:00,0.68746,0.68759,0.68743,0.68752,239999999.0
2005-05-17 10:58:00,0.68747,0.68752,0.68742,0.68742,245199997.0
2005-05-17 10:59:00,0.68737,0.68748,0.68737,0.68748,77100001.0
2005-05-17 11:00:00,0.68749,0.68754,0.68737,0.68753,199600001.0
2005-05-17 11:01:00,0.68751,0.68764,0.68747,0.68764,199499998.0
2005-05-17 11:02:00,0.6875,0.6875,0.68741,0.68741,127199998.0
2005-05-17 11:03:00,0.68748,0.68748,0.68743,0.68743,101300000.0
2005-05-17 11:04:00,0.68744,0.68753,0.68741,0.68753,253000000.0
2005-05-17 11:05:00,0.68745,0.6875,0.68744,0.68744,123700002.0
2005-05-17 11:06:00,0.68748,0.68752,0.68739,0.68747,176100002.0
2005-05-17 11:07:00,0.6874,0.68746,0.68739,0.68741,203499998.0
2005-05-17 11:08:00,0.68749,0.68749,0.68735,0.68747,175999999.0
2005-05-17 11:09:00,0.68746,0.68746,0.68739,0.68743,96800000.0
2005-05-17 11:10:00,0.68746,0.68757,0.68741,0.68757,107100001.0
2005-05-17 11:11:00,0.68748,0.68752,0.68742,0.68752,154900002.0
2005-05-17 11:12:00,0.68742,0.68752,0.68742,0.68752,129900004.0
2005-05-17 11:13:00,0.68751,0.68751,0.68739,0.68745,116400004.0
2005-05-17 11:14:00,0.68749,0.68757,0.68746,0.68748,139099999.0
2005-05-17 11:15:00,0.68749,0.68749,0.68735,0.68743,104899998.0
2005-05-17 11:16:00,0.68747,0.68747,0.68737,0.68745,122000000.0
2005-05-17 11:17:00,0.68748,0.68748,0.68735,0.68738,137699999.0
2005-05-17 11:18:00,0.68743,0.68743,0.68727,0.68737,65300000.0
2005-05-17 11:19:00,0.68736,0.6874,0.68719,0.6874,196200000.0
2005-05-17 11:20:00,0.68737,0.68737,0.68724,0.68727,144299995.0
2005-05-17 11:21:00,0.6873,0.6873,0.68711,0.68727,249199998.0
2005-05-17 11:22:00,0.68726,0.68726,0.68711,0.68718,182700002.0
2005-05-17 11:23:00,0.6872,0.68722,0.68711,0.68718,150599999.0
2005-05-17 11:24:00,0.68712,0.68738,0.68712,0.68738,81300000.0
2005-05-17 11:25:00,0.68735,0.68735,0.68731,0.68733,73000002.0
2005-05-17 11:26:00,0.68729,0.68732,0.68713,0.68723,192699995.0
2005-05-17 11:27:00,0.68713,0.6872,0.68706,0.6872,69500001.0
2005-05-17 11:28:00,0.68715,0.68718,0.68705,0.68715,231799999.0
2005-05-17 11:29:00,0.68714,0.68714,0.68693,0.68701,178899996.0
2005-05-17 11:30:00,0.68691,0.68701,0.68691,0.687,229199996.0
2005-05-17 11:31:00,0.68695,0.68697,0.68685,0.68685,146500003.0
2005-05-17 11:32:00,0.68683,0.68698,0.6868,0.68691,156799997.0
2005-05-17 11:33:00,0.68689,0.68689,0.68679,0.68682,110699996.0
2005-05-17 11:34:00,0.68686,0.68689,0.68668,0.68669,86099998.0
2005-05-17 11:35:00,0.68677,0.6868,0.6867,0.6868,148000001.0
2005-05-17 11:36:00,0.68678,0.68682,0.6867,0.68678,210499995.0
2005-05-17 11:37:00,0.68676,0.68696,0.68676,0.68695,228200000.0
2005-05-17 11:38:00,0.6868,0.68687,0.6868,0.68687,145299997.0
2005-05-17 11:39:00,0.68681,0.68685,0.68665,0.68673,138399999.0
2005-05-17 11:40:00,0.6868,0.68681,0.68668,0.6868,268200003.0
2005-05-17 11:41:00,0.68676,0.68681,0.68664,0.68681,118000000.0
2005-05-17 11:42:00,0.68673,0.68681,0.6867,0.68681,136700003.0
2005-05-17 11:43:00,0.68674,0.68677,0.68672,0.68672,151600001.0
2005-05-17 11:44:00,0.6867,0.6867,0.6866,0.68667,61300001.0
2005-05-17 11:45:00,0.68661,0.68671,0.68656,0.68668,281500001.0
2005-05-17 11:46:00,0.68665,0.68673,0.68665,0.68666,182200000.0
2005-05-17 11:47:00,0.68666,0.68678,0.68658,0.68678,189699999.0
2005-05-17 11:48:00,0.68676,0.68678,0.68671,0.68673,46400000.0
2005-05-17 11:49:00,0.68665,0.68673,0.6865,0.68673,160400002.0
2005-05-17 11:50:00,0.68668,0.68668,0.68658,0.68667,135300002.0
2005-05-17 11:51:00,0.68667,0.68677,0.68667,0.6867,175800003.0
2005-05-17 11:52:00,0.68675,0.68675,0.68661,0.6867,200700001.0
2005-05-17 11:53:00,0.68664,0.68664,0.68647,0.68656,147700002.0
2005-05-17 11:54:00,0.68642,0.68642,0.68637,0.68638,68400002.0
2005-05-17 11:55:00,0.68646,0.68647,0.68638,0.68643,157100000.0
2005-05-17 11:56:00,0.68631,0.68642,0.68629,0.68642,122999999.0
2005-05-17 11:57:00,0.68641,0.68649,0.68635,0.68649,251400000.0
2005-05-17 11:58:00,0.68641,0.68644,0.6863,0.68634,55400000.0
2005-05-17 11:59:00,0.68642,0.68645,0.68634,0.68637,164700002.0
2005-05-17 12:00:00,0.68634,0.68642,0.68628,0.68642,203899995.0
2005-05-17 12:01:00,0.68645,0.68645,0.68627,0.68632,192600000.0
2005-05-17 12:02:00,0.68639,0.68653,0.68626,0.68653,268400000.0
2005-05-17 12:03:00,0.68641,0.68642,0.68632,0.68637,216400001.0
2005-05-17 12:04:00,0.68642,0.6865,0.68632,0.6865,180299998.0
2005-05-17 12:05:00,0.68644,0.68644,0.68637,0.68641,103800000.0
2005-05-17 12:06:00,0.68641,0.68649,0.68639,0.68645,239999998.0
2005-05-17 12:07:00,0.68648,0.68648,0.68635,0.68639,134199997.0
2005-05-17 12:08:00,0.68644,0.68649,0.68639,0.68649,154700001.0
2005-05-17 12:09:00,0.6865,0.68651,0.68642,0.68651,165900001.0
2005-05-17 12:10:00,0.68641,0.68658,0.68641,0.68658,25800000.0
2005-05-17 12:11:00,0.68651,0.68658,0.68648,0.68658,217300004.0
2005-05-17 12:12:00,0.68653,0.68653,0.68651,0.68651,120500001.0
2005-05-17 12:13:00,0.68656,0.68658,0.68648,0.68657,94800003.0
2005-05-17 12:14:00,0.68656,0.68656,0.68649,0.68653,137199997.0
2005-05-17 12:15:00,0.68653,0.68655,0.6865,0.6865,85200002.0
2005-05-17 12:16:00,0.68655,0.68657,0.6865,0.68657,216399999.0
2005-05-17 12:17:00,0.68656,0.68664,0.68647,0.68648,146699999.0
2005-05-17 12:18:00,0.68653,0.6866,0.68649,0.68652,250000001.0
2005-05-17 12:19:00,0.68652,0.68652,0.68641,0.68645,157900001.0
2005-05-17 12:20:00,0.68647,0.68647,0.68635,0.68647,146000002.0
2005-05-17 12:21:00,0.68645,0.68646,0.68639,0.68645,197100004.0
2005-05-17 12:22:00,0.6865,0.68659,0.6865,0.68659,69300003.0
2005-05-17 12:23:00,0.68656,0.68656,0.68645,0.68654,113400001.0
2005-05-17 12:24:00,0.6865,0.6865,0.68638,0.68643,83799998.0
2005-05-17 12:25:00,0.68637,0.68647,0.68633,0.68645,155000000.0
2005-05-17 12:26:00,0.68641,0.68652,0.68638,0.6865,175400002.0
2005-05-17 12:27:00,0.68648,0.68648,0.68642,0.68647,200899996.0
2005-05-17 12:28:00,0.68643,0.68651,0.68643,0.68651,140500003.0
2005-05-17 12:29:00,0.68652,0.68658,0.6865,0.68656,177199999.0
2005-05-17 12:30:00,0.68653,0.68653,0.68646,0.68648,113200003.0
2005-05-17 12:31:00,0.68647,0.68653,0.68647,0.68647,152300001.0
2005-05-17 12:32:00,0.68648,0.68657,0.68648,0.68654,87000000.0
2005-05-17 12:33:00,0.68658,0.68661,0.6865,0.68661,130299998.0
2005-05-17 12:34:00,0.68654,0.68663,0.68654,0.68663,201899997.0
2005-05-17 12:35:00,0.68657,0.68657,0.68644,0.68651,55800000.0
2005-05-17 12:36:00,0.68652,0.68652,0.68648,0.68648,158000000.0
2005-05-17 12:37:00,0.68659,0.68659,0.68646,0.68654,161000004.0
2005-05-17 12:38:00,0.68652,0.68655,0.68648,0.68655,122300000.0
2005-05-17 12:39:00,0.68659,0.68664,0.68647,0.68664,199199998.0
2005-05-17 12:40:00,0.68656,0.68661,0.68654,0.68661,118800001.0
2005-05-17 12:41:00,0.6866,0.68668,0.6866,0.68668,171999999.0
2005-05-17 12:42:00,0.68661,0.68665,0.68653,0.68665,216200001.0
2005-05-17 12:43:00,0.68661,0.68666,0.6866,0.68663,202700005.0
2005-05-17 12:44:00,0.68658,0.6867,0.68658,0.6867,108599999.0
2005-05-17 12:45:00,0.68672,0.68683,0.6866,0.68683,216399997.0
2005-05-17 12:46:00,0.68673,0.68685,0.6867,0.68685,149199999.0
2005-05-17 12:47:00,0.68689,0.68696,0.68684,0.68696,122599999.0
2005-05-17 12:48:00,0.68693,0.68696,0.68684,0.68696,198299998.0
2005-05-17 12:49:00,0.687,0.687,0.68693,0.68695,118500000.0
2005-05-17 12:50:00,0.68694,0.68702,0.68693,0.68695,149000000.0
2005-05-17 12:51:00,0.68703,0.6871,0.68694,0.687,176399999.0
2005-05-17 12:52:00,0.68702,0.68702,0.68698,0.68698,22200000.0
2005-05-17 12:53:00,0.68708,0.68712,0.68696,0.68712,187999999.0
2005-05-17 12:54:00,0.68689,0.68698,0.68689,0.6869,108099997.0
2005-05-17 12:55:00,0.68696,0.68697,0.68681,0.68693,215099995.0
2005-05-17 12:56:00,0.68687,0.68695,0.68686,0.68692,91300003.0
2005-05-17 12:57:00,0.68689,0.68696,0.68684,0.68694,239400001.0
2005-05-17 12:58:00,0.6869,0.68696,0.6869,0.68693,143599997.0
2005-05-17 12:59:00,0.68685,0.68693,0.68681,0.68686,130100000.0
2005-05-17 13:00:00,0.68676,0.68693,0.68676,0.68692,100700002.0
2005-05-17 13:01:00,0.68697,0.68697,0.68689,0.68695,113500000.0
2005-05-17 13:02:00,0.687,0.68719,0.68694,0.68719,113600002.0
2005-05-17 13:03:00,0.68713,0.68722,0.6871,0.68722,183700002.0
2005-05-17 13:04:00,0.68725,0.68725,0.68708,0.68723,190499997.0
2005-05-17 13:05:00,0.68716,0.6872,0.68706,0.6872,136500003.0
2005-05-17 13:06:00,0.68713,0.68717,0.68707,0.6871,90700001.0
2005-05-17 13:07:00,0.68704,0.68721,0.68704,0.68715,125300002.0
2005-05-17 13:08:00,0.68714,0.68714,0.68702,0.68712,102399999.0
2005-05-17 13:09:00,0.68717,0.68721,0.68712,0.68719,112699996.0
2005-05-17 13:10:00,0.68708,0.68709,0.68699,0.68709,84100002.0
2005-05-17 13:11:00,0.68706,0.68706,0.68688,0.68688,81799998.0
2005-05-17 13:12:00,0.68696,0.687,0.68694,0.68696,106100001.0
2005-05-17 13:13:00,0.68689,0.6869,0.68681,0.68682,160900004.0
2005-05-17 13:14:00,0.68677,0.68689,0.68677,0.68689,162399999.0
2005-05-17 13:15:00,0.68686,0.68692,0.68675,0.68683,123199999.0
2005-05-17 13:16:00,0.68682,0.68685,0.68674,0.68678,174599999.0
2005-05-17 13:17:00,0.68688,0.68688,0.68678,0.68688,275399999.0
2005-05-17 13:18:00,0.68683,0.68696,0.6868,0.68696,119899998.0
2005-05-17 13:19:00,0.68693,0.68708,0.68688,0.68708,40100000.0
2005-05-17 13:20:00,0.68712,0.68713,0.68707,0.68712,99700000.0
2005-05-17 13:21:00,0.68704,0.68709,0.68698,0.68707,130100004.0
2005-05-17 13:22:00,0.68694,0.68712,0.68694,0.68712,114000000.0
2005-05-17 13:23:00,0.68703,0.68703,0.68694,0.687,87599999.0
2005-05-17 13:24:00,0.68694,0.68699,0.68689,0.68699,80700000.0
2005-05-17 13:25:00,0.68695,0.68695,0.6868,0.68687,222700003.0
2005-05-17 13:26:00,0.68696,0.68701,0.68688,0.68699,77000001.0
2005-05-17 13:27:00,0.68689,0.6869,0.68673,0.68688,152500000.0
2005-05-17 13:28:00,0.68678,0.68691,0.68678,0.68691,175599999.0
2005-05-17 13:29:00,0.68695,0.68695,0.68695,0.68695,16700000.0
2005-05-17 13:30:00,0.68688,0.68688,0.68668,0.68675,141399998.0
2005-05-17 13:31:00,0.68664,0.68671,0.68651,0.68667,144999999.0
2005-05-17 13:32:00,0.68662,0.68665,0.68653,0.6866,212099998.0
2005-05-17 13:33:00,0.68669,0.68673,0.68669,0.68672,101099998.0
2005-05-17 13:34:00,0.68677,0.68681,0.68669,0.6868,103900002.0
2005-05-17 13:35:00,0.68672,0.68681,0.68671,0.68681,112400003.0
2005-05-17 13:36:00,0.68683,0.6869,0.68683,0.6869,83900001.0
2005-05-17 13:37:00,0.68683,0.68686,0.68675,0.68686,84500001.0
2005-05-17 13:38:00,0.68687,0.68687,0.68687,0.68687,48000001.0
2005-05-17 13:39:00,0.68699,0.68707,0.68685,0.687,118999999.0
2005-05-17 13:40:00,0.687,0.68702,0.68687,0.68702,118000002.0
2005-05-17 13:41:00,0.68701,0.68705,0.68695,0.68699,140900003.0
2005-05-17 13:42:00,0.68705,0.68705,0.687,0.68702,138499999.0
2005-05-17 13:43:00,0.68705,0.68712,0.68702,0.68702,94200001.0
2005-05-17 13:44:00,0.68701,0.68702,0.68694,0.68701,109899999.0
2005-05-17 13:45:00,0.687,0.68702,0.6869,0.68695,161799999.0
2005-05-17 13:46:00,0.68693,0.68697,0.68693,0.68697,123600001.0
2005-05-17 13:47:00,0.68698,0.68706,0.68688,0.68706,239500002.0
2005-05-17 13:48:00,0.68705,0.68705,0.68697,0.68702,99600001.0
2005-05-17 13:49:00,0.68704,0.68704,0.68695,0.68701,99899999.0
2005-05-17 13:50:00,0.68695,0.68704,0.68695,0.68703,300900005.0
2005-05-17 13:51:00,0.68704,0.6871,0.687,0.6871,210399998.0
2005-05-17 13:52:00,0.68706,0.68708,0.68705,0.68707,141299999.0
2005-05-17 13:53:00,0.68708,0.68708,0.687,0.68705,123500001.0
2005-05-17 13:54:00,0.68705,0.68708,0.687,0.68703,108400001.0
2005-05-17 13:55:00,0.68705,0.68705,0.68703,0.68703,27300000.0
2005-05-17 13:56:00,0.687,0.68705,0.687,0.68705,208499996.0
2005-05-17 13:57:00,0.68701,0.68705,0.687,0.687,128500000.0
2005-05-17 13:58:00,0.68705,0.6871,0.687,0.687,86300001.0
2005-05-17 13:59:00,0.68707,0.68707,0.68707,0.68707,59299999.0
2005-05-17 14:00:00,0.68707,0.68712,0.68705,0.68712,168099999.0
2005-05-17 14:01:00,0.68707,0.68707,0.68697,0.68702,110799999.0
2005-05-17 14:02:00,0.68706,0.68707,0.68693,0.68707,213999992.0
2005-05-17 14:03:00,0.6871,0.6871,0.68705,0.68705,31900000.0
2005-05-17 14:04:00,0.6871,0.6871,0.68704,0.68705,58200000.0
2005-05-17 14:05:00,0.68702,0.6871,0.687,0.68701,298599994.0
2005-05-17 14:06:00,0.68713,0.68714,0.68698,0.68712,165499998.0
2005-05-17 14:07:00,0.68703,0.68717,0.68702,0.68708,356800000.0
2005-05-17 14:08:00,0.68709,0.68711,0.68704,0.68711,62400001.0
2005-05-17 14:09:00,0.68713,0.68719,0.68713,0.68715,118700000.0
2005-05-17 14:10:00,0.68715,0.68719,0.68711,0.68719,152699996.0
2005-05-17 14:11:00,0.68714,0.68723,0.68714,0.68723,37700000.0
2005-05-17 14:12:00,0.68723,0.68723,0.68715,0.68715,51499999.0
2005-05-17 14:13:00,0.68719,0.68722,0.68715,0.6872,122800002.0
2005-05-17 14:14:00,0.68716,0.6872,0.68705,0.6871,228200000.0
2005-05-17 14:15:00,0.687,0.68715,0.68698,0.68715,132399999.0
2005-05-17 14:16:00,0.6872,0.6872,0.68718,0.68718,45700000.0
2005-05-17 14:17:00,0.68719,0.68722,0.68707,0.68719,204100001.0
2005-05-17 14:18:00,0.6872,0.6872,0.687,0.68703,118700001.0
2005-05-17 14:19:00,0.68695,0.68707,0.68695,0.68697,75300000.0
2005-05-17 14:20:00,0.68711,0.68717,0.68696,0.68717,240899997.0
2005-05-17 14:21:00,0.68697,0.68704,0.6869,0.68697,75100000.0
2005-05-17 14:22:00,0.68705,0.68722,0.687,0.68722,114000001.0
2005-05-17 14:23:00,0.68708,0.6872,0.68708,0.6872,173300002.0
2005-05-17 14:24:00,0.68722,0.68722,0.68718,0.6872,102000000.0
2005-05-17 14:25:00,0.68717,0.68717,0.68704,0.68715,129599998.0
2005-05-17 14:26:00,0.68717,0.68718,0.68706,0.68717,147299999.0
2005-05-17 14:27:00,0.68719,0.68719,0.68706,0.68713,108500000.0
2005-05-17 14:28:00,0.68715,0.68715,0.68704,0.68714,192499999.0
2005-05-17 14:29:00,0.68712,0.68712,0.68691,0.68699,118599996.0
2005-05-17 14:30:00,0.68692,0.68696,0.68667,0.68686,132600001.0
2005-05-17 14:31:00,0.68678,0.68694,0.68669,0.68693,85600002.0
2005-05-17 14:32:00,0.68675,0.68716,0.68673,0.68716,65200001.0
2005-05-17 14:33:00,0.68697,0.68707,0.68694,0.68702,123799996.0
2005-05-17 14:34:00,0.68699,0.68707,0.6869,0.68704,128300001.0
2005-05-17 14:35:00,0.68702,0.68702,0.68688,0.68688,126199997.0
2005-05-17 14:36:00,0.68696,0.68696,0.68678,0.68686,226799995.0
2005-05-17 14:37:00,0.68688,0.68688,0.68675,0.68675,136500003.0
2005-05-17 14:38:00,0.6869,0.687,0.68675,0.687,154400001.0
2005-05-17 14:39:00,0.6871,0.68715,0.68699,0.68708,130000001.0
2005-05-17 14:40:00,0.68715,0.68715,0.68703,0.6871,241100002.0
2005-05-17 14:41:00,0.68702,0.68706,0.68681,0.68689,230900006.0
2005-05-17 14:42:00,0.68682,0.68708,0.68678,0.68708,110100002.0
2005-05-17 14:43:00,0.68692,0.68704,0.68692,0.687,115699999.0
2005-05-17 14:44:00,0.68697,0.68701,0.6869,0.68701,161899999.0
2005-05-17 14:45:00,0.68683,0.68701,0.6868,0.68698,117599997.0
2005-05-17 14:46:00,0.68689,0.68689,0.68677,0.68683,103900002.0
2005-05-17 14:47:00,0.68686,0.68686,0.68674,0.68683,187400002.0
2005-05-17 14:48:00,0.68685,0.68686,0.68675,0.68678,154100001.0
2005-05-17 14:49:00,0.68678,0.68689,0.68674,0.68687,145599999.0
2005-05-17 14:50:00,0.68683,0.68683,0.68667,0.68677,81099999.0
2005-05-17 14:51:00,0.68675,0.68681,0.68675,0.68676,119300002.0
2005-05-17 14:52:00,0.6868,0.68687,0.68677,0.68687,138900000.0
2005-05-17 14:53:00,0.68692,0.68695,0.68678,0.68695,229300002.0
2005-05-17 14:54:00,0.68687,0.68694,0.68687,0.68693,59899998.0
2005-05-17 14:55:00,0.68697,0.68702,0.6869,0.68692,168200000.0
2005-05-17 14:56:00,0.68688,0.68701,0.68688,0.68693,212199998.0
2005-05-17 14:57:00,0.68692,0.68692,0.68684,0.68692,121899998.0
2005-05-17 14:58:00,0.68698,0.68701,0.68689,0.68701,154099998.0
2005-05-17 14:59:00,0.68697,0.68702,0.6869,0.68702,193300000.0
2005-05-17 15:00:00,0.68686,0.68692,0.68684,0.68691,149600006.0
2005-05-17 15:01:00,0.68693,0.68693,0.68684,0.68693,70300000.0
2005-05-17 15:02:00,0.6869,0.687,0.6869,0.68695,184299998.0
2005-05-17 15:03:00,0.68685,0.68702,0.68685,0.68698,203800001.0
2005-05-17 15:04:00,0.68693,0.68701,0.68684,0.68701,139799997.0
2005-05-17 15:05:00,0.68689,0.68701,0.68689,0.68701,138600001.0
2005-05-17 15:06:00,0.687,0.687,0.68686,0.68694,157000001.0
2005-05-17 15:07:00,0.68701,0.68703,0.68692,0.68703,131500001.0
2005-05-17 15:08:00,0.687,0.687,0.68691,0.68694,178799999.0
2005-05-17 15:09:00,0.68691,0.68695,0.68687,0.68695,116600003.0
2005-05-17 15:10:00,0.68697,0.68705,0.68692,0.687,154400001.0
2005-05-17 15:11:00,0.68698,0.68709,0.68694,0.68709,208700000.0
2005-05-17 15:12:00,0.68703,0.68706,0.68695,0.68706,85800001.0
2005-05-17 15:13:00,0.68709,0.68711,0.68704,0.68706,212899996.0
2005-05-17 15:14:00,0.68702,0.68704,0.68696,0.68696,112899999.0
2005-05-17 15:15:00,0.68698,0.68716,0.68687,0.68716,159400001.0
2005-05-17 15:16:00,0.68715,0.68722,0.687,0.68707,136099997.0
2005-05-17 15:17:00,0.68716,0.68716,0.687,0.68704,228500005.0
2005-05-17 15:18:00,0.68694,0.68706,0.68688,0.68705,62500000.0
2005-05-17 15:19:00,0.68688,0.68689,0.68681,0.68682,195299998.0
2005-05-17 15:20:00,0.68683,0.68683,0.68669,0.6868,162200001.0
2005-05-17 15:21:00,0.68682,0.68684,0.68679,0.68682,218299999.0
2005-05-17 15:22:00,0.68675,0.68687,0.68675,0.68687,139100002.0
2005-05-17 15:23:00,0.68666,0.68675,0.68666,0.68675,73000001.0
2005-05-17 15:24:00,0.68672,0.68678,0.6867,0.68678,67999998.0
2005-05-17 15:25:00,0.68672,0.68674,0.6867,0.6867,90700002.0
2005-05-17 15:26:00,0.68681,0.68684,0.68676,0.6868,81700002.0
2005-05-17 15:27:00,0.68681,0.68693,0.68679,0.68693,69499999.0
2005-05-17 15:28:00,0.68705,0.68711,0.68697,0.68711,156799999.0
2005-05-17 15:29:00,0.6872,0.6872,0.68712,0.68713,196299997.0
2005-05-17 15:30:00,0.68715,0.6872,0.68711,0.68711,117699998.0
2005-05-17 15:31:00,0.68712,0.68712,0.68701,0.68705,87799999.0
2005-05-17 15:32:00,0.68702,0.68703,0.68695,0.68703,87900001.0
2005-05-17 15:33:00,0.68703,0.68707,0.68697,0.68702,90300002.0
2005-05-17 15:34:00,0.68696,0.68705,0.68696,0.68701,45500001.0
2005-05-17 15:35:00,0.68711,0.68721,0.68702,0.68721,116900001.0
2005-05-17 15:36:00,0.6872,0.68732,0.68715,0.68732,207299999.0
2005-05-17 15:37:00,0.6872,0.6872,0.6871,0.68711,146699999.0
2005-05-17 15:38:00,0.68715,0.68719,0.68709,0.68719,166099998.0
2005-05-17 15:39:00,0.6872,0.68723,0.68712,0.68712,119599999.0
2005-05-17 15:40:00,0.68714,0.68718,0.68713,0.68718,158400006.0
2005-05-17 15:41:00,0.68717,0.68719,0.68712,0.68717,73400002.0
2005-05-17 15:42:00,0.68722,0.68724,0.68717,0.68724,188300002.0
2005-05-17 15:43:00,0.68724,0.6873,0.68716,0.6873,205399996.0
2005-05-17 15:44:00,0.68725,0.68734,0.68725,0.68728,132300003.0
2005-05-17 15:45:00,0.68733,0.68735,0.68728,0.68732,126000002.0
2005-05-17 15:46:00,0.68733,0.68737,0.68722,0.68725,175899998.0
2005-05-17 15:47:00,0.68732,0.68732,0.68716,0.68727,152500002.0
2005-05-17 15:48:00,0.6873,0.68733,0.68725,0.68731,88499999.0
2005-05-17 15:49:00,0.68731,0.6874,0.68724,0.68737,209400001.0
2005-05-17 15:50:00,0.68738,0.68738,0.6873,0.6873,186900004.0
2005-05-17 15:51:00,0.68738,0.68738,0.68735,0.68735,25900000.0
2005-05-17 15:52:00,0.68729,0.68736,0.68725,0.68736,233899999.0
2005-05-17 15:53:00,0.68729,0.68743,0.68725,0.68732,222299994.0
2005-05-17 15:54:00,0.68738,0.68738,0.6872,0.68732,137399996.0
2005-05-17 15:55:00,0.6872,0.68726,0.68717,0.68726,182699998.0
2005-05-17 15:56:00,0.68729,0.68729,0.68723,0.68727,106799998.0
2005-05-17 15:57:00,0.68707,0.68722,0.68707,0.68716,287200000.0
2005-05-17 15:58:00,0.68707,0.68721,0.68707,0.68721,108299999.0
2005-05-17 15:59:00,0.68716,0.68716,0.68708,0.68709,118900003.0
2005-05-17 16:00:00,0.68706,0.68714,0.68696,0.68705,128299998.0
2005-05-17 16:01:00,0.68697,0.68697,0.68691,0.68697,122000000.0
2005-05-17 16:02:00,0.68701,0.68701,0.68693,0.68693,126200000.0
2005-05-17 16:03:00,0.687,0.687,0.68689,0.68695,111500002.0
2005-05-17 16:04:00,0.687,0.68712,0.68697,0.68712,149000002.0
2005-05-17 16:05:00,0.68701,0.68701,0.68686,0.68699,202799994.0
2005-05-17 16:06:00,0.68694,0.68698,0.68688,0.68698,96699998.0
2005-05-17 16:07:00,0.68691,0.68696,0.68685,0.68696,157199999.0
2005-05-17 16:08:00,0.68687,0.68693,0.68683,0.68693,213199999.0
2005-05-17 16:09:00,0.68696,0.68696,0.6869,0.68693,155599999.0
2005-05-17 16:10:00,0.68693,0.68695,0.68688,0.68695,130699998.0
2005-05-17 16:11:00,0.68693,0.68693,0.6868,0.68689,85100002.0
2005-05-17 16:12:00,0.68683,0.68689,0.68681,0.68688,147700003.0
2005-05-17 16:13:00,0.68688,0.68689,0.68685,0.68689,71000001.0
2005-05-17 16:14:00,0.6869,0.68692,0.68675,0.68676,67700000.0
2005-05-17 16:15:00,0.68667,0.6867,0.68662,0.68669,289599999.0
2005-05-17 16:16:00,0.68675,0.68678,0.68667,0.68668,169800000.0
2005-05-17 16:17:00,0.68675,0.6868,0.68667,0.6868,172000000.0
2005-05-17 16:18:00,0.68682,0.68685,0.68675,0.6868,190100001.0
2005-05-17 16:19:00,0.68679,0.68687,0.68678,0.68679,300000001.0
2005-05-17 16:20:00,0.68684,0.68684,0.68679,0.68681,60699998.0
2005-05-17 16:21:00,0.6868,0.68684,0.6868,0.6868,44700001.0
2005-05-17 16:22:00,0.68682,0.68682,0.6868,0.6868,125300001.0
2005-05-17 16:23:00,0.68679,0.68687,0.68675,0.68687,73000001.0
2005-05-17 16:24:00,0.68687,0.68692,0.6868,0.68685,214299995.0
2005-05-17 16:25:00,0.68684,0.6869,0.68683,0.68689,183200001.0
2005-05-17 16:26:00,0.68688,0.68692,0.68686,0.68692,19900000.0
2005-05-17 16:27:00,0.68691,0.68691,0.6868,0.68687,150499999.0
2005-05-17 16:28:00,0.68688,0.68688,0.68681,0.68688,145299997.0
2005-05-17 16:29:00,0.68686,0.68689,0.68684,0.68689,132299999.0
2005-05-17 16:30:00,0.68685,0.68693,0.68684,0.68693,121600002.0
2005-05-17 16:31:00,0.68683,0.68687,0.68679,0.68679,161000001.0
2005-05-17 16:32:00,0.68678,0.68678,0.68667,0.68677,35700000.0
2005-05-17 16:33:00,0.68677,0.68681,0.68677,0.68681,107900001.0
2005-05-17 16:34:00,0.68686,0.68687,0.68668,0.68672,156999999.0
2005-05-17 16:35:00,0.68673,0.68676,0.68666,0.68674,190700001.0
2005-05-17 16:36:00,0.6867,0.68671,0.6866,0.6866,133200000.0
2005-05-17 16:37:00,0.68671,0.68671,0.68664,0.68665,157900002.0
2005-05-17 16:38:00,0.68671,0.68671,0.68656,0.6866,246800001.0
2005-05-17 16:39:00,0.6866,0.68667,0.68655,0.68665,236700000.0
2005-05-17 16:40:00,0.68659,0.68665,0.68656,0.68661,230799996.0
2005-05-17 16:41:00,0.68662,0.6867,0.68658,0.6867,158700003.0
2005-05-17 16:42:00,0.68668,0.68671,0.68655,0.68671,126099999.0
2005-05-17 16:43:00,0.68667,0.68669,0.68664,0.68669,176700000.0
2005-05-17 16:44:00,0.68661,0.68667,0.6866,0.68667,152899997.0
2005-05-17 16:45:00,0.68664,0.68668,0.68664,0.68668,89900001.0
2005-05-17 16:46:00,0.68667,0.68678,0.6866,0.68678,238000002.0
2005-05-17 16:47:00,0.68674,0.68674,0.68662,0.68666,188699999.0
2005-05-17 16:48:00,0.6866,0.68667,0.68657,0.68665,227600001.0
2005-05-17 16:49:00,0.68659,0.68668,0.68659,0.68668,149300001.0
2005-05-17 16:50:00,0.68668,0.68672,0.68665,0.68665,103800003.0
2005-05-17 16:51:00,0.68663,0.68663,0.68648,0.68656,111299999.0
2005-05-17 16:52:00,0.68657,0.6866,0.68647,0.68647,111500001.0
2005-05-17 16:53:00,0.68646,0.68654,0.68644,0.68654,170899994.0
2005-05-17 16:54:00,0.68652,0.68658,0.68651,0.68657,117099998.0
2005-05-17 16:55:00,0.68653,0.68655,0.6865,0.68654,90199998.0
2005-05-17 16:56:00,0.68654,0.68658,0.6865,0.68656,251000002.0
2005-05-17 16:57:00,0.6866,0.68672,0.68654,0.68672,173999997.0
2005-05-17 16:58:00,0.68668,0.68671,0.68663,0.68663,101200001.0
2005-05-17 16:59:00,0.68665,0.68672,0.68658,0.68672,111700000.0
2005-05-17 17:00:00,0.68662,0.68673,0.68662,0.68668,114200000.0
2005-05-17 17:01:00,0.6867,0.6867,0.68662,0.68662,293599999.0
2005-05-17 17:02:00,0.68658,0.68663,0.68658,0.6866,158199998.0
2005-05-17 17:03:00,0.6866,0.68662,0.68654,0.68659,123800000.0
2005-05-17 17:04:00,0.68663,0.68663,0.68654,0.68657,62399999.0
2005-05-17 17:05:00,0.68656,0.6866,0.68649,0.68659,197600001.0
2005-05-17 17:06:00,0.68646,0.68661,0.68644,0.68661,170799999.0
2005-05-17 17:07:00,0.68661,0.68661,0.68638,0.68644,126600000.0
2005-05-17 17:08:00,0.68641,0.68645,0.68635,0.68645,98299998.0
2005-05-17 17:09:00,0.68642,0.68651,0.68641,0.68643,128900002.0
2005-05-17 17:10:00,0.6865,0.6865,0.6864,0.68649,175900000.0
2005-05-17 17:11:00,0.68652,0.68652,0.68644,0.68644,97700002.0
2005-05-17 17:12:00,0.68645,0.6865,0.68639,0.6864,97900001.0
2005-05-17 17:13:00,0.68642,0.68651,0.68635,0.68651,188900000.0
2005-05-17 17:14:00,0.68654,0.68654,0.68639,0.68639,151800001.0
2005-05-17 17:15:00,0.68643,0.68648,0.68639,0.68646,166100003.0
2005-05-17 17:16:00,0.68649,0.68649,0.68639,0.68642,111800002.0
2005-05-17 17:17:00,0.68656,0.6866,0.68649,0.6866,93300000.0
2005-05-17 17:18:00,0.68655,0.68655,0.68647,0.68652,126499999.0
2005-05-17 17:19:00,0.68645,0.68645,0.68635,0.68642,250699995.0
2005-05-17 17:20:00,0.68648,0.68648,0.68639,0.68641,52600000.0
2005-05-17 17:21:00,0.68645,0.68647,0.68639,0.68643,192100001.0
2005-05-17 17:22:00,0.68648,0.68651,0.68643,0.68643,117599998.0
2005-05-17 17:23:00,0.68655,0.68659,0.68649,0.68652,188899998.0
2005-05-17 17:24:00,0.68661,0.68661,0.68648,0.68652,150500000.0
2005-05-17 17:25:00,0.68661,0.68661,0.68651,0.68651,84500002.0
2005-05-17 17:26:00,0.68651,0.68666,0.68648,0.68662,204299999.0
2005-05-17 17:27:00,0.68664,0.68664,0.68655,0.68661,109799998.0
2005-05-17 17:28:00,0.6866,0.68661,0.68651,0.68659,178500005.0
2005-05-17 17:29:00,0.68656,0.68659,0.68646,0.68659,186299996.0
2005-05-17 17:30:00,0.68664,0.68664,0.68659,0.68661,133900001.0
2005-05-17 17:31:00,0.68663,0.68663,0.68659,0.68659,81799999.0
2005-05-17 17:32:00,0.6866,0.68663,0.68658,0.6866,101300001.0
2005-05-17 17:33:00,0.68665,0.68665,0.6866,0.6866,13600000.0
2005-05-17 17:34:00,0.68661,0.68661,0.68656,0.68657,245700001.0
2005-05-17 17:35:00,0.68658,0.68658,0.68647,0.68654,144700000.0
2005-05-17 17:36:00,0.68656,0.68658,0.68653,0.68653,188800000.0
2005-05-17 17:37:00,0.68651,0.68653,0.68648,0.68651,276399997.0
2005-05-17 17:38:00,0.68644,0.68644,0.68632,0.68636,180799997.0
2005-05-17 17:39:00,0.68638,0.68642,0.6863,0.68631,129599998.0
2005-05-17 17:40:00,0.68635,0.68648,0.68632,0.68648,135200000.0
2005-05-17 17:41:00,0.68644,0.68649,0.68644,0.68645,69600000.0
2005-05-17 17:42:00,0.68644,0.68655,0.68644,0.68653,121800000.0
2005-05-17 17:43:00,0.68653,0.68665,0.6865,0.68665,85600001.0
2005-05-17 17:44:00,0.68679,0.68684,0.68669,0.68684,162600003.0
2005-05-17 17:45:00,0.68682,0.68682,0.68666,0.68676,208699997.0
2005-05-17 17:46:00,0.68682,0.68689,0.68675,0.68675,213499999.0
2005-05-17 17:47:00,0.68682,0.68699,0.68682,0.68697,137100002.0
2005-05-17 17:48:00,0.68693,0.68706,0.68688,0.68706,94500000.0
2005-05-17 17:49:00,0.68689,0.68696,0.68689,0.68696,100500003.0
2005-05-17 17:50:00,0.68697,0.68697,0.6869,0.68696,218900003.0
2005-05-17 17:51:00,0.68694,0.68698,0.68688,0.68698,262300003.0
2005-05-17 17:52:00,0.68689,0.68692,0.68689,0.68692,14600000.0
2005-05-17 17:53:00,0.68693,0.687,0.68685,0.687,117099999.0
2005-05-17 17:54:00,0.687,0.687,0.68697,0.68698,47300001.0
2005-05-17 17:55:00,0.68688,0.68699,0.68688,0.6869,116600002.0
2005-05-17 17:56:00,0.68688,0.687,0.68688,0.68698,139699999.0
2005-05-17 17:57:00,0.68688,0.68702,0.68688,0.68698,103599999.0
2005-05-17 17:58:00,0.68697,0.68698,0.68689,0.68698,121000003.0
2005-05-17 17:59:00,0.68689,0.68706,0.68689,0.68702,177500004.0
2005-05-17 18:00:00,0.68705,0.68705,0.68689,0.68705,189500001.0
2005-05-17 18:01:00,0.68713,0.68722,0.68707,0.68715,1012899988.0
2005-05-17 18:02:00,0.68711,0.68711,0.68699,0.68704,1348199998.0
2005-05-17 18:03:00,0.687,0.68718,0.687,0.68714,1730399988.0
2005-05-17 18:04:00,0.68708,0.68716,0.68702,0.68716,800299996.0
2005-05-17 18:05:00,0.68713,0.68715,0.6871,0.68713,930999996.0
2005-05-17 18:06:00,0.68717,0.6872,0.68713,0.68718,1639700004.0
2005-05-17 18:07:00,0.68713,0.68721,0.68707,0.68721,1829499995.0
2005-05-17 18:08:00,0.68717,0.6872,0.68705,0.68713,2069999993.0
2005-05-17 18:09:00,0.6872,0.68725,0.68704,0.68721,1089599997.0
2005-05-17 18:10:00,0.6872,0.68725,0.68712,0.6872,1138300004.0
2005-05-17 18:11:00,0.68715,0.68731,0.68715,0.68731,1041400006.0
2005-05-17 18:12:00,0.68727,0.68727,0.68702,0.68702,1006300008.0
2005-05-17 18:13:00,0.68715,0.68719,0.68705,0.68713,1040499991.0
2005-05-17 18:14:00,0.6871,0.6872,0.68704,0.68715,1474199992.0
2005-05-17 18:15:00,0.68719,0.68724,0.68714,0.68714,1912299996.0
2005-05-17 18:16:00,0.68715,0.68724,0.68707,0.68721,1070000007.0
2005-05-17 18:17:00,0.6872,0.68722,0.68708,0.68722,613000002.0
2005-05-17 18:18:00,0.68723,0.68725,0.68718,0.68721,982699999.0
2005-05-17 18:19:00,0.68718,0.68719,0.68707,0.68717,886000000.0
2005-05-17 18:20:00,0.68718,0.68722,0.68705,0.68721,656600000.0
2005-05-17 18:21:00,0.68717,0.68719,0.68703,0.68719,928200000.0
2005-05-17 18:22:00,0.6872,0.6872,0.68706,0.68714,916300000.0
2005-05-17 18:23:00,0.68716,0.68723,0.68714,0.68719,1377000007.0
2005-05-17 18:24:00,0.68712,0.68718,0.6871,0.68712,1159399993.0
2005-05-17 18:25:00,0.68712,0.68718,0.6871,0.68712,932599998.0
2005-05-17 18:26:00,0.68712,0.68712,0.68697,0.68708,1041400001.0
2005-05-17 18:27:00,0.68712,0.68716,0.68689,0.68713,929100000.0
2005-05-17 18:28:00,0.68708,0.6872,0.68698,0.6872,483599996.0
2005-05-17 18:29:00,0.6872,0.68722,0.68708,0.68715,801000000.0
2005-05-17 18:30:00,0.68712,0.68718,0.68706,0.68718,774700011.0
2005-05-17 18:31:00,0.68716,0.68724,0.68715,0.68721,525800005.0
2005-05-17 18:32:00,0.68723,0.68724,0.68709,0.68714,643599994.0
2005-05-17 18:33:00,0.68716,0.68723,0.68704,0.68723,1151300017.0
2005-05-17 18:34:00,0.68724,0.68726,0.68704,0.68717,1148700001.0
2005-05-17 18:35:00,0.68718,0.68718,0.68703,0.68716,541500004.0
2005-05-17 18:36:00,0.68712,0.68727,0.68712,0.68727,253299997.0
2005-05-17 18:37:00,0.68725,0.68732,0.68724,0.68727,405700005.0
2005-05-17 18:38:00,0.6872,0.68725,0.68709,0.68709,301699998.0
2005-05-17 18:39:00,0.68712,0.68722,0.6871,0.68722,421200007.0
2005-05-17 18:40:00,0.68719,0.6872,0.68704,0.6872,283500003.0
2005-05-17 18:41:00,0.6872,0.68722,0.68711,0.68722,801500010.0
2005-05-17 18:42:00,0.68721,0.68722,0.68708,0.68715,525699999.0
2005-05-17 18:43:00,0.68705,0.6871,0.68698,0.68703,289700001.0
2005-05-17 18:44:00,0.68702,0.68717,0.68702,0.68715,641700001.0
2005-05-17 18:45:00,0.68713,0.6872,0.68708,0.68714,598999995.0
2005-05-17 18:46:00,0.68709,0.68719,0.68709,0.68712,181300002.0
2005-05-17 18:47:00,0.68719,0.6872,0.68715,0.6872,224200002.0
2005-05-17 18:48:00,0.68714,0.68714,0.68699,0.6871,344099996.0
2005-05-17 18:49:00,0.68705,0.68714,0.68705,0.68714,161400000.0
2005-05-17 18:50:00,0.68713,0.68716,0.68712,0.68715,86199998.0
2005-05-17 18:51:00,0.6871,0.6871,0.68695,0.68701,308199999.0
2005-05-17 18:52:00,0.68708,0.68717,0.687,0.68717,352500001.0
2005-05-17 18:53:00,0.68719,0.68719,0.68707,0.6871,708000004.0
2005-05-17 18:54:00,0.68715,0.68719,0.68703,0.68719,277800004.0
2005-05-17 18:55:00,0.68717,0.6872,0.68711,0.68712,543799997.0
2005-05-17 18:56:00,0.68711,0.68717,0.68703,0.68708,489299996.0
2005-05-17 18:57:00,0.68705,0.68714,0.68703,0.68713,505200002.0
2005-05-17 18:58:00,0.6871,0.68715,0.6871,0.68712,929099996.0
2005-05-17 18:59:00,0.6871,0.68719,0.6871,0.6871,729400001.0
2005-05-17 19:00:00,0.68711,0.68718,0.68705,0.68718,522700000.0
2005-05-17 19:01:00,0.68718,0.68718,0.68712,0.68715,111200001.0
2005-05-17 19:02:00,0.68714,0.68718,0.68707,0.68718,533900002.0
2005-05-17 19:03:00,0.68703,0.68708,0.687,0.68702,437000001.0
2005-05-17 19:04:00,0.68704,0.68709,0.68696,0.68696,263199999.0
2005-05-17 19:05:00,0.6871,0.68721,0.68686,0.68715,475399997.0
2005-05-17 19:06:00,0.68694,0.6871,0.68694,0.6871,827500005.0
2005-05-17 19:07:00,0.68718,0.68722,0.68713,0.68713,358499993.0
2005-05-17 19:08:00,0.68718,0.6872,0.6871,0.6871,753599989.0
2005-05-17 19:09:00,0.68711,0.68723,0.68711,0.68723,705500003.0
2005-05-17 19:10:00,0.68729,0.68734,0.68726,0.68734,389900000.0
2005-05-17 19:11:00,0.6873,0.6873,0.68716,0.68725,167400003.0
2005-05-17 19:12:00,0.68724,0.68724,0.68716,0.68718,229200001.0
2005-05-17 19:13:00,0.68715,0.68732,0.68715,0.68731,339600001.0
2005-05-17 19:14:00,0.6872,0.68745,0.68714,0.68731,269699995.0
2005-05-17 19:15:00,0.68727,0.68732,0.68718,0.68722,615999996.0
2005-05-17 19:16:00,0.68725,0.68733,0.68722,0.68733,133200000.0
2005-05-17 19:17:00,0.6873,0.68733,0.68724,0.68733,418899989.0
2005-05-17 19:18:00,0.68734,0.68737,0.68728,0.68737,194100001.0
2005-05-17 19:19:00,0.68735,0.68743,0.68725,0.68735,540300000.0
2005-05-17 19:20:00,0.68732,0.68734,0.68723,0.68731,310200001.0
2005-05-17 19:21:00,0.68733,0.68742,0.68732,0.68733,234299997.0
2005-05-17 19:22:00,0.6874,0.68744,0.68735,0.68744,307599995.0
2005-05-17 19:23:00,0.68737,0.68744,0.68735,0.68743,276800003.0
2005-05-17 19:24:00,0.68744,0.68745,0.68736,0.68745,130300002.0
2005-05-17 19:25:00,0.68745,0.68745,0.68736,0.68745,172800002.0
2005-05-17 19:26:00,0.68743,0.68747,0.68738,0.68746,572900009.0
2005-05-17 19:27:00,0.68747,0.68748,0.68741,0.68748,765499987.0
2005-05-17 19:28:00,0.68748,0.68752,0.68748,0.68751,276300006.0
2005-05-17 19:29:00,0.68747,0.68757,0.68747,0.68757,404399998.0
2005-05-17 19:30:00,0.68755,0.68756,0.68744,0.68744,588700003.0
2005-05-17 19:31:00,0.68742,0.68746,0.68737,0.68745,760200000.0
2005-05-17 19:32:00,0.68748,0.68755,0.68748,0.68755,363900005.0
2005-05-17 19:33:00,0.68752,0.68753,0.68744,0.68753,236600000.0
2005-05-17 19:34:00,0.68748,0.68753,0.68745,0.68753,469999998.0
2005-05-17 19:35:00,0.68753,0.68753,0.68746,0.68753,477399994.0
2005-05-17 19:36:00,0.68752,0.68752,0.68739,0.68749,580899996.0
2005-05-17 19:37:00,0.68748,0.68748,0.68738,0.68745,400100001.0
2005-05-17 19:38:00,0.68744,0.68745,0.68738,0.68738,283000000.0
2005-05-17 19:39:00,0.68735,0.6874,0.68735,0.68737,832599995.0
2005-05-17 19:40:00,0.68751,0.68759,0.68722,0.68742,583299992.0
2005-05-17 19:41:00,0.68732,0.68735,0.6873,0.68733,538300004.0
2005-05-17 19:42:00,0.68733,0.68735,0.6873,0.68735,310899996.0
2005-05-17 19:43:00,0.68736,0.6874,0.68732,0.6874,74600000.0
2005-05-17 19:44:00,0.68732,0.68736,0.68731,0.68732,385899992.0
2005-05-17 19:45:00,0.68735,0.68741,0.68724,0.68724,358900007.0
2005-05-17 19:46:00,0.68736,0.6874,0.68726,0.68728,139699997.0
2005-05-17 19:47:00,0.68724,0.68733,0.6872,0.68733,69699999.0
2005-05-17 19:48:00,0.68734,0.68734,0.68726,0.68734,198000002.0
2005-05-17 19:49:00,0.68733,0.68743,0.68729,0.68743,337899998.0
2005-05-17 19:50:00,0.68727,0.68739,0.68727,0.68735,358200004.0
2005-05-17 19:51:00,0.68729,0.68729,0.68719,0.68728,425400005.0
2005-05-17 19:52:00,0.68732,0.68739,0.68732,0.68738,329599998.0
2005-05-17 19:53:00,0.68739,0.68739,0.68731,0.68731,137100004.0
2005-05-17 19:54:00,0.68732,0.6874,0.68721,0.68727,272199996.0
2005-05-17 19:55:00,0.68729,0.68729,0.6872,0.68724,142800000.0
2005-05-17 19:56:00,0.68722,0.68724,0.68716,0.68724,150300000.0
2005-05-17 19:57:00,0.68717,0.68738,0.68706,0.68731,656899996.0
2005-05-17 19:58:00,0.68719,0.68723,0.68717,0.68721,243099999.0
2005-05-17 19:59:00,0.68723,0.68728,0.68722,0.68726,454600000.0
2005-05-17 20:00:00,0.68724,0.68753,0.68724,0.68747,113600003.0
2005-05-17 20:01:00,0.68728,0.68733,0.68725,0.68731,189299999.0
2005-05-17 20:02:00,0.68736,0.68738,0.68723,0.68723,183000001.0
2005-05-17 20:03:00,0.68734,0.68734,0.68725,0.68727,123600000.0
2005-05-17 20:04:00,0.68727,0.68736,0.68727,0.68734,208200001.0
2005-05-17 20:05:00,0.68735,0.68743,0.68733,0.68743,139300002.0
2005-05-17 20:06:00,0.68734,0.6874,0.68734,0.6874,251500001.0
2005-05-17 20:07:00,0.68738,0.6874,0.68737,0.6874,119200000.0
2005-05-17 20:08:00,0.68743,0.6875,0.6872,0.68743,705700003.0
2005-05-17 20:09:00,0.68733,0.6874,0.68733,0.6874,228499995.0
2005-05-17 20:10:00,0.68738,0.68741,0.68735,0.6874,266999996.0
2005-05-17 20:11:00,0.68738,0.68743,0.68736,0.68743,300099998.0
2005-05-17 20:12:00,0.68745,0.68747,0.68731,0.68745,1028000002.0
2005-05-17 20:13:00,0.68744,0.68752,0.68743,0.68748,392800000.0
2005-05-17 20:14:00,0.6873,0.68766,0.6873,0.68753,377699994.0
2005-05-17 20:15:00,0.68748,0.68748,0.68741,0.68742,762199996.0
2005-05-17 20:16:00,0.68742,0.68743,0.6874,0.68743,483400000.0
2005-05-17 20:17:00,0.68745,0.68751,0.68745,0.68751,83900002.0
2005-05-17 20:18:00,0.68754,0.68754,0.68746,0.6875,252200000.0
2005-05-17 20:19:00,0.68751,0.68751,0.68741,0.68745,514199994.0
2005-05-17 20:20:00,0.68747,0.68752,0.68744,0.68752,563799998.0
2005-05-17 20:21:00,0.68749,0.68749,0.68743,0.68747,137300000.0
2005-05-17 20:22:00,0.68746,0.68752,0.68746,0.68747,66700000.0
2005-05-17 20:23:00,0.68754,0.68759,0.68748,0.68755,541399998.0
2005-05-17 20:24:00,0.68745,0.68751,0.68744,0.68749,344699995.0
2005-05-17 20:25:00,0.6875,0.68755,0.68747,0.68748,442600001.0
2005-05-17 20:26:00,0.68748,0.68752,0.68745,0.6875,850199998.0
2005-05-17 20:27:00,0.68746,0.68752,0.68744,0.68752,470300002.0
2005-05-17 20:28:00,0.68722,0.68768,0.68722,0.68735,603600000.0
2005-05-17 20:29:00,0.68747,0.68748,0.6874,0.68742,687199995.0
2005-05-17 20:30:00,0.68744,0.68754,0.68744,0.68754,1622199995.0
2005-05-17 20:31:00,0.68743,0.68743,0.68731,0.68739,1206300011.0
2005-05-17 20:32:00,0.68737,0.68744,0.68732,0.68744,1593699995.0
2005-05-17 20:33:00,0.68743,0.68743,0.68736,0.68736,300899997.0
2005-05-17 20:34:00,0.68732,0.68735,0.68728,0.68728,413799999.0
2005-05-17 20:35:00,0.6873,0.6873,0.68712,0.68725,271300002.0
2005-05-17 20:36:00,0.68732,0.68734,0.68726,0.68733,369999997.0
2005-05-17 20:37:00,0.68732,0.68742,0.68726,0.68732,703799995.0
2005-05-17 20:38:00,0.68726,0.68742,0.68726,0.68734,976900003.0
2005-05-17 20:39:00,0.68732,0.68741,0.68722,0.68741,390900002.0
2005-05-17 20:40:00,0.68731,0.68739,0.68723,0.68736,394499998.0
2005-05-17 20:41:00,0.68725,0.68725,0.68701,0.68702,233300001.0
2005-05-17 20:42:00,0.68705,0.68705,0.68693,0.68698,193900003.0
2005-05-17 20:43:00,0.6869,0.68702,0.6869,0.68698,504599989.0
2005-05-17 20:44:00,0.68685,0.68696,0.68684,0.68696,973300007.0
2005-05-17 20:45:00,0.68704,0.68704,0.68697,0.68698,468499999.0
2005-05-17 20:46:00,0.68698,0.68698,0.68678,0.68685,216600001.0
2005-05-17 20:47:00,0.68685,0.68694,0.68684,0.68691,594099993.0
2005-05-17 20:48:00,0.68687,0.68701,0.68682,0.6869,846500003.0
2005-05-17 20:49:00,0.68683,0.6869,0.68679,0.68685,310399998.0
2005-05-17 20:50:00,0.6868,0.6869,0.68674,0.6869,1633599986.0
2005-05-17 20:51:00,0.68685,0.68697,0.6868,0.68696,418000002.0
2005-05-17 20:52:00,0.68692,0.68692,0.68674,0.68683,834100002.0
2005-05-17 20:53:00,0.6869,0.68692,0.68683,0.68687,932200001.0
2005-05-17 20:54:00,0.68691,0.68692,0.68677,0.68681,555299999.0
2005-05-17 20:55:00,0.68683,0.68686,0.68672,0.68683,398700003.0
2005-05-17 20:56:00,0.68681,0.68686,0.68673,0.6868,1017199999.0
2005-05-17 20:57:00,0.68677,0.68688,0.68674,0.68683,969100006.0
2005-05-17 20:58:00,0.6868,0.6869,0.68674,0.6869,672200000.0
2005-05-17 20:59:00,0.6869,0.68692,0.68677,0.6868,1628299999.0
2005-05-17 21:00:00,0.68683,0.6869,0.68675,0.68687,1690800003.0
2005-05-17 21:01:00,0.68689,0.6869,0.68678,0.68681,1477299986.0
2005-05-17 21:02:00,0.68687,0.68687,0.68676,0.68682,614500012.0
2005-05-17 21:03:00,0.68686,0.68689,0.68679,0.68687,767700010.0
2005-05-17 21:04:00,0.68686,0.68699,0.68685,0.68699,476200004.0
2005-05-17 21:05:00,0.68691,0.68699,0.68688,0.68694,639999999.0
2005-05-17 21:06:00,0.68693,0.68693,0.68684,0.6869,394199998.0
2005-05-17 21:07:00,0.68685,0.68691,0.68682,0.6869,162500005.0
2005-05-17 21:08:00,0.68689,0.68693,0.68685,0.6869,81300000.0
2005-05-17 21:09:00,0.68688,0.68702,0.68688,0.68702,338700000.0
2005-05-17 21:10:00,0.68702,0.68702,0.6869,0.68695,104000002.0
2005-05-17 21:11:00,0.68688,0.68692,0.68678,0.68692,300000001.0
2005-05-17 21:12:00,0.68687,0.68687,0.68682,0.68687,56600000.0
2005-05-17 21:13:00,0.68692,0.68697,0.68688,0.68692,314999996.0
2005-05-17 21:14:00,0.68691,0.68697,0.6868,0.6869,655699998.0
2005-05-17 21:15:00,0.68695,0.68703,0.68693,0.68703,339200001.0
2005-05-17 21:16:00,0.68696,0.68696,0.68682,0.68693,455800002.0
2005-05-17 21:17:00,0.68692,0.68696,0.68687,0.68696,199200000.0
2005-05-17 21:18:00,0.68687,0.68693,0.68687,0.6869,165600003.0
2005-05-17 21:19:00,0.68689,0.68702,0.68684,0.68696,545999997.0
2005-05-17 21:20:00,0.68685,0.68696,0.6868,0.68686,891400000.0
2005-05-17 21:21:00,0.68688,0.68689,0.68675,0.68675,195300001.0
2005-05-17 21:22:00,0.68679,0.68694,0.68679,0.68694,681500000.0
2005-05-17 21:23:00,0.68688,0.68703,0.68688,0.68692,125300003.0
2005-05-17 21:24:00,0.68695,0.68695,0.68687,0.68693,175400000.0
2005-05-17 21:25:00,0.68686,0.68697,0.68686,0.68692,259000004.0
2005-05-17 21:26:00,0.68683,0.6869,0.68683,0.6869,141499997.0
2005-05-17 21:27:00,0.68694,0.68694,0.6869,0.6869,135100002.0
2005-05-17 21:28:00,0.68692,0.68696,0.68688,0.68693,114399998.0
2005-05-17 21:29:00,0.68693,0.68695,0.6869,0.68695,55800000.0
2005-05-17 21:30:00,0.68688,0.68691,0.68684,0.68691,155499999.0
2005-05-17 21:31:00,0.68683,0.68701,0.68683,0.68701,224199998.0
2005-05-17 21:32:00,0.68702,0.68703,0.68695,0.68703,466100001.0
2005-05-17 21:33:00,0.68702,0.68702,0.68688,0.68699,378799999.0
2005-05-17 21:34:00,0.68694,0.68694,0.68677,0.68689,450500006.0
2005-05-17 21:35:00,0.68695,0.687,0.68687,0.68693,234100001.0
2005-05-17 21:36:00,0.68691,0.68702,0.68689,0.68699,245500000.0
2005-05-17 21:37:00,0.68694,0.68715,0.6869,0.68715,198000001.0
2005-05-17 21:38:00,0.68707,0.68707,0.68698,0.68705,172999996.0
2005-05-17 21:39:00,0.68697,0.68715,0.68697,0.68715,114800000.0
2005-05-17 21:40:00,0.68714,0.6872,0.68712,0.68717,246099997.0
2005-05-17 21:41:00,0.68714,0.68714,0.68704,0.68711,104599999.0
2005-05-17 21:42:00,0.68704,0.68719,0.68701,0.68719,113600002.0
2005-05-17 21:43:00,0.68707,0.68714,0.68699,0.68703,285099997.0
2005-05-17 21:44:00,0.68703,0.68712,0.68695,0.68703,562399998.0
2005-05-17 21:45:00,0.68698,0.68706,0.68698,0.68706,36200000.0
2005-05-17 21:46:00,0.68704,0.68707,0.68694,0.68704,518399995.0
2005-05-17 21:47:00,0.68704,0.68704,0.68689,0.68695,235600001.0
2005-05-17 21:48:00,0.68696,0.68696,0.68688,0.68691,123699997.0
2005-05-17 21:49:00,0.68691,0.68691,0.68671,0.68683,218599996.0
2005-05-17 21:50:00,0.68684,0.68696,0.68681,0.68696,124600001.0
2005-05-17 21:51:00,0.68686,0.68686,0.68671,0.68682,185699999.0
2005-05-17 21:52:00,0.68677,0.68701,0.68677,0.68698,165299995.0
2005-05-17 21:53:00,0.68695,0.68714,0.68695,0.68705,82300003.0
2005-05-17 21:54:00,0.68704,0.68719,0.68704,0.68719,238799997.0
2005-05-17 21:55:00,0.68714,0.68717,0.68708,0.68708,110600000.0
2005-05-17 21:56:00,0.68715,0.68724,0.68694,0.68724,177100003.0
2005-05-17 21:57:00,0.68725,0.68727,0.68713,0.68722,249700004.0
2005-05-17 21:58:00,0.68723,0.68726,0.68719,0.6872,243299997.0
2005-05-17 21:59:00,0.68713,0.68714,0.68701,0.68714,440899997.0
2005-05-17 22:00:00,0.68717,0.68721,0.6871,0.68721,254100002.0
2005-05-17 22:01:00,0.68718,0.68723,0.68711,0.68723,257900000.0
2005-05-17 22:02:00,0.68725,0.68728,0.6872,0.6872,444699998.0
2005-05-17 22:03:00,0.68713,0.68717,0.687,0.68715,319700002.0
2005-05-17 22:04:00,0.68715,0.68715,0.68696,0.68711,330999999.0
2005-05-17 22:05:00,0.68702,0.6871,0.68702,0.6871,165199998.0
2005-05-17 22:06:00,0.68707,0.68711,0.68706,0.68711,167699996.0
2005-05-17 22:07:00,0.68703,0.68708,0.68703,0.68707,168900000.0
2005-05-17 22:08:00,0.68704,0.68714,0.68704,0.6871,288000000.0
2005-05-17 22:09:00,0.6871,0.68714,0.68706,0.68714,258299997.0
2005-05-17 22:10:00,0.68708,0.68708,0.68703,0.68705,153099996.0
2005-05-17 22:11:00,0.68699,0.687,0.68696,0.687,97599999.0
2005-05-17 22:12:00,0.68706,0.68706,0.68699,0.68706,460300005.0
2005-05-17 22:13:00,0.68707,0.68708,0.68707,0.68708,124400003.0
2005-05-17 22:14:00,0.68707,0.68707,0.68705,0.68706,116099998.0
2005-05-17 22:15:00,0.68704,0.68723,0.68683,0.68712,599400004.0
2005-05-17 22:16:00,0.68702,0.68705,0.68697,0.68702,611499993.0
2005-05-17 22:17:00,0.68705,0.68713,0.68705,0.68713,111700002.0
2005-05-17 22:18:00,0.68707,0.68712,0.68702,0.68702,54300000.0
2005-05-17 22:19:00,0.68705,0.68705,0.687,0.68702,153799996.0
2005-05-17 22:20:00,0.68706,0.68716,0.687,0.68715,106800001.0
2005-05-17 22:21:00,0.68708,0.68714,0.68704,0.68713,397700008.0
2005-05-17 22:22:00,0.6871,0.6871,0.68704,0.68705,330399997.0
2005-05-17 22:23:00,0.68705,0.68718,0.68705,0.68712,499799995.0
2005-05-17 22:24:00,0.68714,0.68715,0.68708,0.68708,306300002.0
2005-05-17 22:25:00,0.68705,0.68712,0.687,0.68712,234599996.0
2005-05-17 22:26:00,0.68712,0.68714,0.68707,0.68707,336500002.0
2005-05-17 22:27:00,0.68707,0.68717,0.68706,0.68717,109300003.0
2005-05-17 22:28:00,0.68722,0.68723,0.68711,0.68722,217200000.0
2005-05-17 22:29:00,0.68726,0.68726,0.68711,0.68715,297199995.0
2005-05-17 22:30:00,0.68714,0.68718,0.68709,0.68713,344600001.0
2005-05-17 22:31:00,0.68712,0.68717,0.68708,0.68717,198900002.0
2005-05-17 22:32:00,0.68715,0.68719,0.68715,0.68719,220200002.0
2005-05-17 22:33:00,0.68709,0.68713,0.68707,0.68713,305900001.0
2005-05-17 22:34:00,0.68715,0.68719,0.68709,0.68716,407400004.0
2005-05-17 22:35:00,0.68715,0.68715,0.68702,0.6871,273099999.0
2005-05-17 22:36:00,0.68711,0.68715,0.68711,0.68715,89799999.0
2005-05-17 22:37:00,0.6871,0.68714,0.68705,0.68705,384200002.0
2005-05-17 22:38:00,0.68711,0.68717,0.6871,0.6871,183300000.0
2005-05-17 22:39:00,0.68713,0.6872,0.68711,0.6872,317700008.0
2005-05-17 22:40:00,0.68711,0.68711,0.687,0.6871,510600001.0
2005-05-17 22:41:00,0.68708,0.68715,0.68708,0.68714,232100000.0
2005-05-17 22:42:00,0.687,0.68716,0.687,0.68716,198099999.0
2005-05-17 22:43:00,0.68707,0.68715,0.68706,0.6871,251599995.0
2005-05-17 22:44:00,0.68715,0.68715,0.68712,0.68715,153999996.0
2005-05-17 22:45:00,0.68721,0.68721,0.68707,0.68714,77599999.0
2005-05-17 22:46:00,0.6871,0.68719,0.6871,0.68713,101300003.0
2005-05-17 22:47:00,0.68711,0.68711,0.687,0.687,181099997.0
2005-05-17 22:48:00,0.68701,0.68715,0.68695,0.68697,437299998.0
2005-05-17 22:49:00,0.68716,0.68717,0.68707,0.68707,102399999.0
2005-05-17 22:50:00,0.68713,0.68717,0.68713,0.68717,69499999.0
2005-05-17 22:51:00,0.6872,0.6872,0.68715,0.68715,115899999.0
2005-05-17 22:52:00,0.68738,0.68741,0.68702,0.68702,165799999.0
2005-05-17 22:53:00,0.68708,0.68712,0.68703,0.68708,74499998.0
2005-05-17 22:54:00,0.68719,0.68725,0.68718,0.68718,87400001.0
2005-05-17 22:55:00,0.68719,0.68722,0.68717,0.68717,181299999.0
2005-05-17 22:56:00,0.68719,0.68721,0.68713,0.68721,133100001.0
2005-05-17 22:57:00,0.68715,0.68721,0.68715,0.68721,122999999.0
2005-05-17 22:58:00,0.68722,0.68725,0.68715,0.6872,393700007.0
2005-05-17 22:59:00,0.6872,0.68735,0.68714,0.68714,298500000.0
2005-05-17 23:00:00,0.687,0.68732,0.687,0.68727,209699997.0
2005-05-17 23:01:00,0.68705,0.68723,0.68698,0.6871,104000001.0
2005-05-17 23:02:00,0.68703,0.68725,0.68695,0.68701,260799998.0
2005-05-17 23:03:00,0.68705,0.68728,0.68692,0.68728,144900001.0
2005-05-17 23:04:00,0.68679,0.68718,0.68679,0.68718,74000001.0
2005-05-17 23:05:00,0.6871,0.68724,0.68697,0.68723,346399995.0
2005-05-17 23:06:00,0.68697,0.68713,0.68682,0.68684,205000004.0
2005-05-17 23:07:00,0.68713,0.68722,0.68694,0.68722,157100002.0
2005-05-17 23:08:00,0.68722,0.68729,0.68684,0.68697,163899999.0
2005-05-17 23:09:00,0.68725,0.68737,0.68713,0.68735,155000003.0
2005-05-17 23:10:00,0.68726,0.68743,0.68717,0.68738,183599996.0
2005-05-17 23:11:00,0.68725,0.68736,0.68715,0.68731,129199997.0
2005-05-17 23:12:00,0.68727,0.68733,0.6872,0.68733,94800000.0
2005-05-17 23:13:00,0.68705,0.68732,0.68696,0.68726,219600000.0
2005-05-17 23:14:00,0.68727,0.68737,0.68697,0.68709,115100002.0
2005-05-17 23:15:00,0.68723,0.68727,0.68711,0.68711,278199999.0
2005-05-17 23:16:00,0.68697,0.68731,0.68694,0.68722,270799994.0
2005-05-17 23:17:00,0.6873,0.68735,0.68712,0.68725,187399999.0
2005-05-17 23:18:00,0.68715,0.68725,0.68707,0.68708,175499998.0
2005-05-17 23:19:00,0.68712,0.68727,0.68703,0.68703,316300006.0
2005-05-17 23:20:00,0.68699,0.68722,0.68696,0.68722,202199997.0
2005-05-17 23:21:00,0.68715,0.68724,0.68702,0.68712,138799999.0
2005-05-17 23:22:00,0.68722,0.68723,0.68722,0.68722,55899998.0
2005-05-17 23:23:00,0.68722,0.68722,0.68713,0.68713,235299997.0
2005-05-17 23:24:00,0.68717,0.68717,0.68704,0.6871,143700000.0
2005-05-17 23:25:00,0.68705,0.68713,0.68705,0.68708,117300000.0
2005-05-17 23:26:00,0.68705,0.68705,0.68702,0.68705,208700005.0
2005-05-17 23:27:00,0.687,0.68702,0.68692,0.68699,133000001.0
2005-05-17 23:28:00,0.68704,0.68704,0.6869,0.687,185199998.0
2005-05-17 23:29:00,0.6869,0.68701,0.68689,0.68694,107200002.0
2005-05-17 23:30:00,0.68698,0.68702,0.68695,0.68698,124400000.0
2005-05-17 23:31:00,0.68698,0.68698,0.68685,0.68687,175900000.0
2005-05-17 23:32:00,0.6869,0.68698,0.6869,0.68698,111899998.0
2005-05-17 23:33:00,0.68703,0.68703,0.68695,0.687,128799999.0
2005-05-17 23:34:00,0.687,0.68708,0.6869,0.68708,92399999.0
2005-05-17 23:35:00,0.68695,0.68695,0.6868,0.68694,251599995.0
2005-05-17 23:36:00,0.68695,0.687,0.68692,0.68692,113300001.0
2005-05-17 23:37:00,0.68695,0.68704,0.68679,0.68689,99499999.0
2005-05-17 23:38:00,0.6869,0.68698,0.6869,0.68692,110199998.0
2005-05-17 23:39:00,0.68681,0.68698,0.68681,0.68695,85400000.0
2005-05-17 23:40:00,0.68695,0.68695,0.68693,0.68693,56500002.0
2005-05-17 23:41:00,0.68698,0.68712,0.6869,0.6869,201800001.0
2005-05-17 23:42:00,0.68686,0.68686,0.68674,0.6868,224500001.0
2005-05-17 23:43:00,0.68681,0.68682,0.68678,0.68682,78800002.0
2005-05-17 23:44:00,0.68684,0.68685,0.68673,0.68677,138700002.0
2005-05-17 23:45:00,0.68682,0.68687,0.68682,0.68682,116399997.0
2005-05-17 23:46:00,0.68685,0.68685,0.68685,0.68685,49000000.0
2005-05-17 23:47:00,0.68683,0.68683,0.6868,0.6868,61800001.0
2005-05-17 23:48:00,0.68674,0.68682,0.68671,0.68682,54199999.0
2005-05-17 23:49:00,0.6868,0.68693,0.6867,0.68685,162300003.0
2005-05-17 23:50:00,0.68681,0.68682,0.68681,0.68682,44599998.0
2005-05-17 23:51:00,0.68681,0.68688,0.68681,0.68685,131800003.0
2005-05-17 23:52:00,0.68665,0.68704,0.68661,0.68704,109900001.0
2005-05-17 23:53:00,0.68682,0.68687,0.68682,0.68682,88000003.0
2005-05-17 23:54:00,0.68684,0.68684,0.6867,0.6867,132100000.0
2005-05-17 23:55:00,0.6869,0.6869,0.68685,0.6869,87400001.0
2005-05-17 23:56:00,0.68685,0.6869,0.68685,0.68687,136000000.0
2005-05-17 23:57:00,0.68685,0.68697,0.68672,0.68672,139899998.0
2005-05-17 23:58:00,0.68685,0.68685,0.68655,0.68655,19900000.0
2005-05-17 23:59:00,0.68683,0.68687,0.68682,0.68682,92500002.0
2005-05-18 00:00:00,0.68684,0.68684,0.68671,0.68671,150600001.0
2005-05-18 00:01:00,0.68673,0.6868,0.6867,0.6868,242800000.0
2005-05-18 00:02:00,0.68675,0.68685,0.68675,0.68678,165700001.0
2005-05-18 00:03:00,0.68678,0.68678,0.68672,0.68672,11500000.0
2005-05-18 00:04:00,0.68661,0.68661,0.68659,0.68659,26500000.0
2005-05-18 00:05:00,0.68667,0.6867,0.68667,0.6867,201200001.0
2005-05-18 00:06:00,0.68668,0.68675,0.68666,0.68674,196800000.0
2005-05-18 00:07:00,0.68664,0.68667,0.68658,0.68662,158300002.0
2005-05-18 00:08:00,0.68668,0.68673,0.68667,0.68667,228600003.0
2005-05-18 00:09:00,0.68673,0.68677,0.68673,0.68673,104600002.0
2005-05-18 00:10:00,0.68673,0.68673,0.68666,0.68668,186799999.0
2005-05-18 00:11:00,0.68672,0.68677,0.68662,0.68671,104800000.0
2005-05-18 00:12:00,0.68662,0.68668,0.68657,0.68665,234599999.0
2005-05-18 00:13:00,0.68669,0.68669,0.68663,0.68663,101400000.0
2005-05-18 00:14:00,0.68663,0.68674,0.68663,0.68672,118200002.0
2005-05-18 00:15:00,0.68668,0.68668,0.68662,0.68665,106499998.0
2005-05-18 00:16:00,0.68662,0.68664,0.6866,0.68664,75300001.0
2005-05-18 00:17:00,0.68672,0.68677,0.68672,0.68676,86199998.0
2005-05-18 00:18:00,0.68667,0.6867,0.68665,0.68666,170400002.0
2005-05-18 00:19:00,0.68671,0.68671,0.68664,0.68664,107099999.0
2005-05-18 00:20:00,0.68668,0.68674,0.68668,0.68671,107099998.0
2005-05-18 00:21:00,0.68671,0.68674,0.68667,0.68667,213200005.0
2005-05-18 00:22:00,0.68671,0.68673,0.68663,0.68667,65600000.0
2005-05-18 00:23:00,0.68671,0.68673,0.68671,0.68673,100499998.0
2005-05-18 00:24:00,0.68678,0.68692,0.6867,0.68692,153000004.0
2005-05-18 00:25:00,0.68692,0.68693,0.68687,0.6869,153599997.0
2005-05-18 00:26:00,0.68695,0.68699,0.68694,0.68699,176599999.0
2005-05-18 00:27:00,0.68695,0.68695,0.6868,0.68687,33300000.0
2005-05-18 00:28:00,0.68682,0.68695,0.68682,0.68695,174300003.0
2005-05-18 00:29:00,0.68705,0.68705,0.68698,0.68698,118400001.0
2005-05-18 00:30:00,0.68706,0.68707,0.687,0.687,130000002.0
2005-05-18 00:31:00,0.68696,0.68697,0.68696,0.68697,55200001.0
2005-05-18 00:32:00,0.68698,0.68703,0.68695,0.68698,234400003.0
2005-05-18 00:33:00,0.68695,0.68703,0.68695,0.68703,158899999.0
2005-05-18 00:34:00,0.68702,0.68713,0.68702,0.6871,200899996.0
2005-05-18 00:35:00,0.687,0.68715,0.687,0.68715,272700000.0
2005-05-18 00:36:00,0.68706,0.68715,0.68703,0.68715,108000002.0
2005-05-18 00:37:00,0.68715,0.68715,0.68712,0.68712,58400002.0
2005-05-18 00:38:00,0.68712,0.68712,0.68712,0.68712,44000000.0
2005-05-18 00:39:00,0.68703,0.68705,0.68695,0.68705,169200002.0
2005-05-18 00:40:00,0.68709,0.68709,0.68695,0.68701,115700002.0
2005-05-18 00:41:00,0.68715,0.68718,0.6871,0.68715,171500001.0
2005-05-18 00:42:00,0.6871,0.6871,0.68709,0.68709,26500001.0
2005-05-18 00:43:00,0.68716,0.68716,0.68705,0.68716,115599997.0
2005-05-18 00:44:00,0.68723,0.68723,0.68715,0.68718,119899997.0
2005-05-18 00:45:00,0.68714,0.68714,0.68698,0.68698,206100002.0
2005-05-18 00:46:00,0.68699,0.68726,0.68699,0.68725,159100002.0
2005-05-18 00:47:00,0.68711,0.68715,0.68705,0.6871,177299999.0
2005-05-18 00:48:00,0.68708,0.68708,0.68699,0.68704,93500002.0
2005-05-18 00:49:00,0.68713,0.68713,0.68702,0.68703,140200001.0
2005-05-18 00:50:00,0.687,0.68724,0.68693,0.68723,112999999.0
2005-05-18 00:51:00,0.68705,0.68714,0.68694,0.68712,98600000.0
2005-05-18 00:52:00,0.68702,0.68723,0.68692,0.6871,187000003.0
2005-05-18 00:53:00,0.68705,0.68713,0.687,0.68708,146400001.0
2005-05-18 00:54:00,0.6871,0.6871,0.68707,0.68707,173499994.0
2005-05-18 00:55:00,0.68709,0.68709,0.68703,0.68703,139100005.0
2005-05-18 00:56:00,0.68701,0.68701,0.68689,0.68689,105100002.0
2005-05-18 00:57:00,0.68691,0.68699,0.68691,0.68698,233900000.0
2005-05-18 00:58:00,0.68697,0.68699,0.68696,0.68699,73400001.0
2005-05-18 00:59:00,0.68694,0.68705,0.68693,0.687,181599997.0
2005-05-18 01:00:00,0.6869,0.68697,0.68682,0.68697,235599995.0
2005-05-18 01:01:00,0.68697,0.68699,0.68694,0.68699,91299998.0
2005-05-18 01:02:00,0.68695,0.68695,0.68695,0.68695,22500000.0
2005-05-18 01:03:00,0.68699,0.68699,0.68686,0.68695,137000001.0
2005-05-18 01:04:00,0.68689,0.68695,0.68687,0.68695,272300002.0
2005-05-18 01:05:00,0.68695,0.68698,0.68693,0.68697,113499998.0
2005-05-18 01:06:00,0.68695,0.68695,0.68693,0.68695,151500001.0
2005-05-18 01:07:00,0.68675,0.687,0.68668,0.68688,163399998.0
2005-05-18 01:08:00,0.6869,0.68695,0.6869,0.68693,130300003.0
2005-05-18 01:09:00,0.68695,0.68695,0.6869,0.68693,75900001.0
2005-05-18 01:10:00,0.68695,0.68695,0.68688,0.68693,355000007.0
2005-05-18 01:11:00,0.68692,0.68702,0.6869,0.68699,180399999.0
2005-05-18 01:12:00,0.68679,0.68682,0.68675,0.68676,156399999.0
2005-05-18 01:13:00,0.6867,0.68676,0.6867,0.68675,119199999.0
2005-05-18 01:14:00,0.68675,0.68676,0.68664,0.68665,176400001.0
2005-05-18 01:15:00,0.68679,0.68686,0.68678,0.68686,56600001.0
2005-05-18 01:16:00,0.68676,0.68677,0.68665,0.68677,109699998.0
2005-05-18 01:17:00,0.68675,0.68675,0.68663,0.68665,128399999.0
2005-05-18 01:18:00,0.68673,0.68685,0.68666,0.68685,153800001.0
2005-05-18 01:19:00,0.68677,0.68677,0.68661,0.68665,190299998.0
2005-05-18 01:20:00,0.68667,0.6867,0.68661,0.68668,91900000.0
2005-05-18 01:21:00,0.68662,0.68676,0.68659,0.68676,231299998.0
2005-05-18 01:22:00,0.68667,0.68678,0.68667,0.68673,122100001.0
2005-05-18 01:23:00,0.68672,0.68672,0.68662,0.68667,139499998.0
2005-05-18 01:24:00,0.6865,0.68676,0.68643,0.6865,127100000.0
2005-05-18 01:25:00,0.68664,0.68665,0.68658,0.68663,110700000.0
2005-05-18 01:26:00,0.68662,0.68665,0.68653,0.68661,232399998.0
2005-05-18 01:27:00,0.68669,0.68676,0.68667,0.68667,70900001.0
2005-05-18 01:28:00,0.68672,0.68684,0.68668,0.68676,147699999.0
2005-05-18 01:29:00,0.68672,0.687,0.68672,0.687,128499995.0
2005-05-18 01:30:00,0.68675,0.68685,0.68671,0.68685,175199996.0
2005-05-18 01:31:00,0.68682,0.68688,0.68682,0.68685,58900000.0
2005-05-18 01:32:00,0.68688,0.68693,0.68678,0.6869,293899997.0
2005-05-18 01:33:00,0.68688,0.68701,0.68683,0.68688,198400001.0
2005-05-18 01:34:00,0.68693,0.68711,0.68693,0.68705,26500000.0
2005-05-18 01:35:00,0.68705,0.68705,0.68683,0.68691,82899999.0
2005-05-18 01:36:00,0.68686,0.68711,0.68686,0.6871,276599995.0
2005-05-18 01:37:00,0.68698,0.6871,0.68689,0.6871,197699998.0
2005-05-18 01:38:00,0.68699,0.68706,0.68682,0.68691,154800003.0
2005-05-18 01:39:00,0.68701,0.68714,0.68693,0.68714,244399998.0
2005-05-18 01:40:00,0.68701,0.68704,0.68684,0.68704,135900002.0
2005-05-18 01:41:00,0.68699,0.68709,0.68688,0.68698,197400002.0
2005-05-18 01:42:00,0.68704,0.68712,0.68703,0.68708,234900002.0
2005-05-18 01:43:00,0.68702,0.68702,0.68701,0.68701,50299998.0
2005-05-18 01:44:00,0.68706,0.68708,0.68704,0.68707,237399998.0
2005-05-18 01:45:00,0.68706,0.68711,0.68703,0.6871,106300000.0
2005-05-18 01:46:00,0.68711,0.68711,0.687,0.687,75100000.0
2005-05-18 01:47:00,0.687,0.68713,0.68694,0.68713,172600000.0
2005-05-18 01:48:00,0.68709,0.68709,0.68699,0.68705,100799998.0
2005-05-18 01:49:00,0.68703,0.68703,0.68691,0.68697,178699997.0
2005-05-18 01:50:00,0.68701,0.68704,0.68699,0.68704,89400001.0
2005-05-18 01:51:00,0.68708,0.68708,0.68691,0.68702,74800002.0
2005-05-18 01:52:00,0.687,0.68704,0.68691,0.68704,123200003.0
2005-05-18 01:53:00,0.68697,0.68705,0.68694,0.68701,144200002.0
2005-05-18 01:54:00,0.687,0.687,0.68685,0.6869,116199999.0
2005-05-18 01:55:00,0.68684,0.68703,0.68684,0.68703,135300001.0
2005-05-18 01:56:00,0.68702,0.68712,0.68694,0.68711,169299997.0
2005-05-18 01:57:00,0.68707,0.68718,0.68707,0.68718,119799997.0
2005-05-18 01:58:00,0.68718,0.68718,0.68691,0.68694,104199999.0
2005-05-18 01:59:00,0.68697,0.6871,0.68697,0.68707,84200002.0
2005-05-18 02:00:00,0.68698,0.68701,0.68689,0.68696,74299997.0
2005-05-18 02:01:00,0.68704,0.68707,0.68689,0.68707,183500002.0
2005-05-18 02:02:00,0.68713,0.68713,0.68698,0.68709,209300001.0
2005-05-18 02:03:00,0.68708,0.68714,0.6869,0.68699,171700001.0
2005-05-18 02:04:00,0.68711,0.68718,0.68706,0.68718,206200001.0
2005-05-18 02:05:00,0.68715,0.68715,0.68679,0.68684,169000004.0
2005-05-18 02:06:00,0.68677,0.68711,0.68677,0.68711,267399997.0
2005-05-18 02:07:00,0.68715,0.68715,0.68678,0.68678,142500005.0
2005-05-18 02:08:00,0.68713,0.68762,0.687,0.6876,271099997.0
2005-05-18 02:09:00,0.68748,0.68748,0.68728,0.68743,34200001.0
2005-05-18 02:10:00,0.68748,0.68754,0.68742,0.68753,94200000.0
2005-05-18 02:11:00,0.68753,0.68767,0.68745,0.68767,151000000.0
2005-05-18 02:12:00,0.68755,0.68758,0.68721,0.68758,153300001.0
2005-05-18 02:13:00,0.68753,0.68771,0.68753,0.68765,68000000.0
2005-05-18 02:14:00,0.68755,0.68776,0.68752,0.68776,189300001.0
2005-05-18 02:15:00,0.6876,0.6876,0.68751,0.68754,100300001.0
2005-05-18 02:16:00,0.68754,0.68756,0.68749,0.68753,121500003.0
2005-05-18 02:17:00,0.68745,0.68755,0.68745,0.68755,125399998.0
2005-05-18 02:18:00,0.68717,0.68743,0.68717,0.68738,59000001.0
2005-05-18 02:19:00,0.6874,0.6874,0.68715,0.68735,237899997.0
2005-05-18 02:20:00,0.68736,0.68746,0.6872,0.68746,133499999.0
2005-05-18 02:21:00,0.68741,0.68742,0.68731,0.68732,347399991.0
2005-05-18 02:22:00,0.6872,0.68744,0.68716,0.68732,132599999.0
2005-05-18 02:23:00,0.68736,0.68736,0.68717,0.68731,231100001.0
2005-05-18 02:24:00,0.68728,0.68736,0.68717,0.68736,99300001.0
2005-05-18 02:25:00,0.68735,0.68736,0.68721,0.68736,126600000.0
2005-05-18 02:26:00,0.68733,0.68741,0.68728,0.68738,118299998.0
2005-05-18 02:27:00,0.68731,0.68737,0.68729,0.68732,191600001.0
2005-05-18 02:28:00,0.68741,0.68741,0.68728,0.68733,106200000.0
2005-05-18 02:29:00,0.68732,0.68735,0.6873,0.68735,162099996.0
2005-05-18 02:30:00,0.68727,0.6873,0.68721,0.68727,134900000.0
2005-05-18 02:31:00,0.68732,0.68745,0.68732,0.68745,116000001.0
2005-05-18 02:32:00,0.68738,0.6874,0.68728,0.6874,22500000.0
2005-05-18 02:33:00,0.68731,0.68731,0.68721,0.68726,102099998.0
2005-05-18 02:34:00,0.68727,0.68727,0.68722,0.68727,66100001.0
2005-05-18 02:35:00,0.68724,0.68735,0.68724,0.68728,154200004.0
2005-05-18 02:36:00,0.6873,0.68742,0.6873,0.68742,150500001.0
2005-05-18 02:37:00,0.68734,0.68734,0.68725,0.68734,103400002.0
2005-05-18 02:38:00,0.68727,0.68731,0.68719,0.68731,119700005.0
2005-05-18 02:39:00,0.68733,0.68733,0.6873,0.6873,101999998.0
2005-05-18 02:40:00,0.68707,0.68736,0.68707,0.68736,87800003.0
2005-05-18 02:41:00,0.6873,0.68735,0.6873,0.68735,190100000.0
2005-05-18 02:42:00,0.6873,0.68735,0.6873,0.68735,58199999.0
2005-05-18 02:43:00,0.68732,0.68734,0.68723,0.68734,97499999.0
2005-05-18 02:44:00,0.68732,0.68732,0.68719,0.68726,105200001.0
2005-05-18 02:45:00,0.68718,0.68725,0.68718,0.68723,71200000.0
2005-05-18 02:46:00,0.68719,0.68724,0.68719,0.68724,102099999.0
2005-05-18 02:47:00,0.68721,0.68723,0.68719,0.68721,110800000.0
2005-05-18 02:48:00,0.68722,0.68731,0.68717,0.68731,64500000.0
2005-05-18 02:49:00,0.68733,0.68736,0.68728,0.68732,196899998.0
2005-05-18 02:50:00,0.68735,0.68746,0.68731,0.68746,141100000.0
2005-05-18 02:51:00,0.68745,0.68748,0.6874,0.68748,71100002.0
2005-05-18 02:52:00,0.6875,0.68758,0.68745,0.68754,180900004.0
2005-05-18 02:53:00,0.68758,0.6876,0.68752,0.6876,191499999.0
2005-05-18 02:54:00,0.68765,0.68798,0.68763,0.68798,185699999.0
2005-05-18 02:55:00,0.68808,0.68808,0.68777,0.68777,99899998.0
2005-05-18 02:56:00,0.68785,0.68793,0.68776,0.68793,172400003.0
2005-05-18 02:57:00,0.68796,0.68796,0.68778,0.68785,51000001.0
2005-05-18 02:58:00,0.68782,0.68789,0.68774,0.68787,211799997.0
2005-05-18 02:59:00,0.68778,0.68784,0.68773,0.68778,164300001.0
2005-05-18 03:00:00,0.68778,0.6878,0.68764,0.68764,236900005.0
2005-05-18 03:01:00,0.68754,0.68764,0.68754,0.68763,94299998.0
2005-05-18 03:02:00,0.6877,0.6877,0.6877,0.6877,106399997.0
2005-05-18 03:03:00,0.68766,0.68776,0.68766,0.68772,81899999.0
2005-05-18 03:04:00,0.6877,0.6877,0.68752,0.68752,160600006.0
2005-05-18 03:05:00,0.68765,0.68765,0.68754,0.68758,83600001.0
2005-05-18 03:06:00,0.6876,0.6876,0.68752,0.6876,66200000.0
2005-05-18 03:07:00,0.68765,0.6877,0.68761,0.68762,108600001.0
2005-05-18 03:08:00,0.6876,0.68762,0.6876,0.68762,33300000.0
2005-05-18 03:09:00,0.68765,0.68765,0.6876,0.6876,112899999.0
2005-05-18 03:10:00,0.68765,0.68765,0.6876,0.68763,56800002.0
2005-05-18 03:11:00,0.68761,0.68764,0.68759,0.68759,102599999.0
2005-05-18 03:12:00,0.68759,0.68764,0.68754,0.68761,163999998.0
2005-05-18 03:13:00,0.68769,0.68772,0.68758,0.68758,178299999.0
2005-05-18 03:14:00,0.68762,0.68762,0.6876,0.6876,77600003.0
2005-05-18 03:15:00,0.68762,0.68763,0.68752,0.68763,126900002.0
2005-05-18 03:16:00,0.68769,0.68771,0.68763,0.68765,238999993.0
2005-05-18 03:17:00,0.68766,0.68766,0.68756,0.68765,81500002.0
2005-05-18 03:18:00,0.68764,0.68766,0.68755,0.68765,147400000.0
2005-05-18 03:19:00,0.68766,0.68768,0.68762,0.68767,89299998.0
2005-05-18 03:20:00,0.68758,0.68774,0.68758,0.68774,149700001.0
2005-05-18 03:21:00,0.68766,0.68775,0.68762,0.68767,210699994.0
2005-05-18 03:22:00,0.68764,0.68775,0.6876,0.68775,95700000.0
2005-05-18 03:23:00,0.68762,0.68781,0.68762,0.68781,252000000.0
2005-05-18 03:24:00,0.68781,0.68786,0.68772,0.68782,184299998.0
2005-05-18 03:25:00,0.68795,0.68797,0.68784,0.6879,94099999.0
2005-05-18 03:26:00,0.68787,0.68801,0.68786,0.68801,126500004.0
2005-05-18 03:27:00,0.68802,0.68818,0.68789,0.68818,225999995.0
2005-05-18 03:28:00,0.68798,0.68815,0.68798,0.68805,211899999.0
2005-05-18 03:29:00,0.68808,0.6881,0.68795,0.68805,108900001.0
2005-05-18 03:30:00,0.68804,0.68809,0.68798,0.68809,91900000.0
2005-05-18 03:31:00,0.68815,0.68815,0.68805,0.68807,61099999.0
2005-05-18 03:32:00,0.688,0.68807,0.688,0.68807,58499999.0
2005-05-18 03:33:00,0.68805,0.68808,0.68798,0.68805,277200002.0
2005-05-18 03:34:00,0.68805,0.68816,0.68801,0.68816,202799999.0
2005-05-18 03:35:00,0.68815,0.6882,0.68808,0.68816,180800004.0
2005-05-18 03:36:00,0.68809,0.6882,0.68808,0.6882,187299996.0
2005-05-18 03:37:00,0.6882,0.68837,0.68813,0.68837,135400002.0
2005-05-18 03:38:00,0.68819,0.68846,0.68819,0.68846,111100000.0
2005-05-18 03:39:00,0.68846,0.68868,0.68846,0.68868,77100000.0
2005-05-18 03:40:00,0.68865,0.68883,0.68861,0.68874,276199997.0
2005-05-18 03:41:00,0.68874,0.68878,0.68868,0.68873,228800002.0
2005-05-18 03:42:00,0.68865,0.68874,0.68865,0.68872,125600001.0
2005-05-18 03:43:00,0.68876,0.68877,0.68871,0.68872,163799998.0
2005-05-18 03:44:00,0.6887,0.68881,0.6887,0.6888,225799993.0
2005-05-18 03:45:00,0.6888,0.68882,0.6888,0.68882,21500000.0
2005-05-18 03:46:00,0.68874,0.68874,0.68862,0.68867,86900000.0
2005-05-18 03:47:00,0.68864,0.68864,0.68855,0.6886,135599999.0
2005-05-18 03:48:00,0.68863,0.68864,0.68861,0.68861,173199999.0
2005-05-18 03:49:00,0.68856,0.68861,0.6885,0.68861,152100000.0
2005-05-18 03:50:00,0.6886,0.68863,0.6886,0.68863,31100000.0
2005-05-18 03:51:00,0.68863,0.68873,0.68858,0.68873,82200001.0
2005-05-18 03:52:00,0.68874,0.6888,0.68873,0.68877,157300000.0
2005-05-18 03:53:00,0.68876,0.68876,0.68867,0.68876,188399995.0
2005-05-18 03:54:00,0.68872,0.68875,0.68869,0.68875,102599998.0
2005-05-18 03:55:00,0.6887,0.68876,0.68869,0.68873,150399999.0
2005-05-18 03:56:00,0.68873,0.68873,0.68865,0.68865,22500001.0
2005-05-18 03:57:00,0.68866,0.68871,0.68866,0.6887,130100003.0
2005-05-18 03:58:00,0.68861,0.68866,0.6886,0.68864,136400004.0
2005-05-18 03:59:00,0.68868,0.68868,0.68859,0.6886,179999996.0
2005-05-18 04:00:00,0.6886,0.6886,0.6885,0.68855,185199999.0
2005-05-18 04:01:00,0.68846,0.68848,0.68804,0.68836,100000000.0
2005-05-18 04:02:00,0.68844,0.68845,0.68836,0.68841,174000001.0
2005-05-18 04:03:00,0.68844,0.68844,0.68835,0.68837,96699996.0
2005-05-18 04:04:00,0.68844,0.68844,0.68838,0.68838,61600000.0
2005-05-18 04:05:00,0.68842,0.68842,0.68841,0.68841,64800000.0
2005-05-18 04:06:00,0.68843,0.68851,0.68843,0.68851,90900000.0
2005-05-18 04:07:00,0.68844,0.68851,0.68838,0.68846,229900003.0
2005-05-18 04:08:00,0.68839,0.68848,0.68837,0.68841,147700002.0
2005-05-18 04:09:00,0.68839,0.68845,0.68836,0.68845,131699997.0
2005-05-18 04:10:00,0.68845,0.68845,0.68843,0.68843,51600000.0
2005-05-18 04:11:00,0.68838,0.68843,0.68832,0.68835,166100001.0
2005-05-18 04:12:00,0.68831,0.68832,0.68829,0.68829,137900000.0
2005-05-18 04:13:00,0.68831,0.68839,0.68831,0.68836,185000004.0
2005-05-18 04:14:00,0.68832,0.68832,0.68831,0.68831,37500001.0
2005-05-18 04:15:00,0.68838,0.68843,0.68837,0.6884,23900000.0
2005-05-18 04:16:00,0.68835,0.68842,0.68825,0.68842,137800001.0
2005-05-18 04:17:00,0.68842,0.68842,0.68828,0.68835,202300003.0
2005-05-18 04:18:00,0.68825,0.68846,0.68825,0.68845,121200001.0
2005-05-18 04:19:00,0.68831,0.68831,0.68817,0.68817,236500002.0
2005-05-18 04:20:00,0.6882,0.68825,0.6882,0.68824,80800001.0
2005-05-18 04:21:00,0.68829,0.68832,0.68824,0.68824,107900002.0
2005-05-18 04:22:00,0.6882,0.6883,0.68804,0.68826,181800002.0
2005-05-18 04:23:00,0.68822,0.68834,0.68822,0.68827,117899999.0
2005-05-18 04:24:00,0.68824,0.68836,0.68824,0.68836,72300000.0
2005-05-18 04:25:00,0.68834,0.68834,0.68822,0.68832,63699998.0
2005-05-18 04:26:00,0.68827,0.68831,0.68815,0.68831,86200000.0
2005-05-18 04:27:00,0.68835,0.68835,0.68827,0.68834,112500002.0
2005-05-18 04:28:00,0.68813,0.68824,0.6881,0.68815,141299997.0
2005-05-18 04:29:00,0.68812,0.68819,0.68809,0.68819,173999999.0
2005-05-18 04:30:00,0.68821,0.68827,0.68815,0.68815,173500002.0
2005-05-18 04:31:00,0.68815,0.68827,0.68815,0.68823,101500002.0
2005-05-18 04:32:00,0.68827,0.68835,0.68827,0.68835,164099998.0
2005-05-18 04:33:00,0.6883,0.68833,0.68824,0.68827,162200002.0
2005-05-18 04:34:00,0.68831,0.68837,0.68827,0.68834,161100000.0
2005-05-18 04:35:00,0.68832,0.68834,0.68825,0.6883,160700003.0
2005-05-18 04:36:00,0.6883,0.68847,0.68823,0.68845,145099999.0
2005-05-18 04:37:00,0.68827,0.68841,0.68826,0.68841,314100005.0
2005-05-18 04:38:00,0.68828,0.68837,0.68826,0.68835,234199996.0
2005-05-18 04:39:00,0.68833,0.68839,0.68828,0.6883,176800002.0
2005-05-18 04:40:00,0.68833,0.68838,0.68827,0.6883,105100000.0
2005-05-18 04:41:00,0.68832,0.68841,0.68829,0.68831,217999993.0
2005-05-18 04:42:00,0.68833,0.68839,0.68828,0.6883,190900000.0
2005-05-18 04:43:00,0.68834,0.68838,0.68834,0.68835,97600001.0
2005-05-18 04:44:00,0.6883,0.68837,0.6883,0.68837,129799999.0
2005-05-18 04:45:00,0.6883,0.68835,0.6883,0.68835,174300000.0
2005-05-18 04:46:00,0.68835,0.68835,0.68833,0.68833,119100000.0
2005-05-18 04:47:00,0.68834,0.68838,0.68833,0.68838,69400000.0
2005-05-18 04:48:00,0.68832,0.68836,0.68832,0.68835,51800000.0
2005-05-18 04:49:00,0.68835,0.6884,0.68832,0.6884,117799998.0
2005-05-18 04:50:00,0.68839,0.68843,0.68835,0.68842,213300002.0
2005-05-18 04:51:00,0.68835,0.68835,0.68834,0.68834,74200001.0
2005-05-18 04:52:00,0.688,0.68834,0.68798,0.68834,208499996.0
2005-05-18 04:53:00,0.68834,0.68836,0.68828,0.68835,75699999.0
2005-05-18 04:54:00,0.68834,0.68834,0.68829,0.68829,58199999.0
2005-05-18 04:55:00,0.68829,0.68833,0.6882,0.68833,118299997.0
2005-05-18 04:56:00,0.68837,0.6884,0.68837,0.6884,99699998.0
2005-05-18 04:57:00,0.68829,0.68829,0.68819,0.68825,101200001.0
2005-05-18 04:58:00,0.68831,0.68831,0.68817,0.68824,167700003.0
2005-05-18 04:59:00,0.68822,0.68822,0.68819,0.6882,154499999.0
2005-05-18 05:00:00,0.68814,0.68832,0.68814,0.6883,284600000.0
2005-05-18 05:01:00,0.6882,0.68824,0.68815,0.68821,69800000.0
2005-05-18 05:02:00,0.68823,0.68823,0.68823,0.68823,62999998.0
2005-05-18 05:03:00,0.68818,0.68824,0.68811,0.68824,112700000.0
2005-05-18 05:04:00,0.6882,0.6882,0.68798,0.68806,82100001.0
2005-05-18 05:05:00,0.68802,0.68804,0.68798,0.68803,112900002.0
2005-05-18 05:06:00,0.68809,0.68809,0.68809,0.68809,9600000.0
2005-05-18 05:07:00,0.68806,0.6881,0.68802,0.6881,126800001.0
2005-05-18 05:08:00,0.68808,0.68834,0.68806,0.6883,150699999.0
2005-05-18 05:09:00,0.68823,0.68823,0.6881,0.68821,116400001.0
2005-05-18 05:10:00,0.68813,0.68817,0.68809,0.68817,72800002.0
2005-05-18 05:11:00,0.68817,0.68824,0.68816,0.6882,213199996.0
2005-05-18 05:12:00,0.68821,0.68821,0.68815,0.68815,24700000.0
2005-05-18 05:13:00,0.68815,0.6882,0.68814,0.6882,153900002.0
2005-05-18 05:14:00,0.6882,0.6882,0.68813,0.68817,95099998.0
2005-05-18 05:15:00,0.68821,0.68821,0.68815,0.68815,61400001.0
2005-05-18 05:16:00,0.68816,0.68816,0.68799,0.68815,210699995.0
2005-05-18 05:17:00,0.68812,0.68815,0.6881,0.68815,127900002.0
2005-05-18 05:18:00,0.68815,0.68821,0.68812,0.68812,86200000.0
2005-05-18 05:19:00,0.68816,0.68817,0.6881,0.68812,108599997.0
2005-05-18 05:20:00,0.68806,0.68806,0.68794,0.68805,130600002.0
2005-05-18 05:21:00,0.68807,0.68809,0.68799,0.68801,288300001.0
2005-05-18 05:22:00,0.688,0.68804,0.68796,0.68804,162099995.0
2005-05-18 05:23:00,0.688,0.68802,0.688,0.68802,62400001.0
2005-05-18 05:24:00,0.68807,0.68807,0.68795,0.68798,162500002.0
2005-05-18 05:25:00,0.68801,0.68801,0.68792,0.68792,13500000.0
2005-05-18 05:26:00,0.68797,0.68807,0.68797,0.68803,118800000.0
2005-05-18 05:27:00,0.68809,0.68812,0.68806,0.68807,284200002.0
2005-05-18 05:28:00,0.68807,0.68809,0.68803,0.68803,130399999.0
2005-05-18 05:29:00,0.68805,0.68805,0.68803,0.68803,63200000.0
2005-05-18 05:30:00,0.68802,0.68812,0.688,0.68805,159000000.0
2005-05-18 05:31:00,0.68813,0.68813,0.68798,0.68805,270500001.0
2005-05-18 05:32:00,0.688,0.68805,0.688,0.68803,267399998.0
2005-05-18 05:33:00,0.688,0.68809,0.688,0.68809,173000002.0
2005-05-18 05:34:00,0.68805,0.6881,0.68802,0.68802,142900001.0
2005-05-18 05:35:00,0.6881,0.6881,0.68808,0.6881,92199999.0
2005-05-18 05:36:00,0.68807,0.68807,0.68807,0.68807,23100000.0
2005-05-18 05:37:00,0.68793,0.68804,0.68784,0.68798,84800001.0
2005-05-18 05:38:00,0.68804,0.68813,0.68802,0.68807,239799999.0
2005-05-18 05:39:00,0.68804,0.68804,0.6879,0.68796,269800001.0
2005-05-18 05:40:00,0.68803,0.68803,0.68794,0.68803,136800001.0
2005-05-18 05:41:00,0.68805,0.68805,0.68803,0.68805,111900001.0
2005-05-18 05:42:00,0.688,0.688,0.68795,0.68798,100800000.0
2005-05-18 05:43:00,0.68797,0.68802,0.68791,0.68791,176399998.0
2005-05-18 05:44:00,0.68792,0.68798,0.68784,0.68798,104600000.0
2005-05-18 05:45:00,0.68798,0.68803,0.68798,0.68801,192299996.0
2005-05-18 05:46:00,0.68797,0.68803,0.68794,0.68803,69300002.0
2005-05-18 05:47:00,0.68798,0.688,0.68788,0.688,245600001.0
2005-05-18 05:48:00,0.68798,0.688,0.68795,0.68795,125900001.0
2005-05-18 05:49:00,0.68788,0.68794,0.68783,0.68788,135100000.0
2005-05-18 05:50:00,0.68798,0.68806,0.68798,0.68806,19100000.0
2005-05-18 05:51:00,0.6881,0.6881,0.68794,0.68797,97200000.0
2005-05-18 05:52:00,0.68802,0.68804,0.68797,0.688,218099999.0
2005-05-18 05:53:00,0.688,0.68802,0.68798,0.68798,88700002.0
2005-05-18 05:54:00,0.68798,0.6881,0.68798,0.68808,123400001.0
2005-05-18 05:55:00,0.68794,0.68794,0.68788,0.6879,134499999.0
2005-05-18 05:56:00,0.68788,0.68802,0.6878,0.68802,130899998.0
2005-05-18 05:57:00,0.68795,0.68795,0.68789,0.68795,36700000.0
2005-05-18 05:58:00,0.68792,0.688,0.68789,0.68798,117800000.0
2005-05-18 05:59:00,0.68801,0.68802,0.68801,0.68802,75999998.0
2005-05-18 06:00:00,0.68802,0.68806,0.68797,0.68797,151600000.0
2005-05-18 06:01:00,0.68792,0.68792,0.68792,0.68792,3100000.0
2005-05-18 06:02:00,0.68792,0.68792,0.68792,0.68792,7900000.0
2005-05-18 06:03:00,0.68788,0.68795,0.68786,0.68793,233900005.0
2005-05-18 06:04:00,0.68787,0.6879,0.68782,0.6879,81400002.0
2005-05-18 06:05:00,0.68795,0.68798,0.68795,0.68798,49399999.0
2005-05-18 06:06:00,0.68792,0.68801,0.6879,0.68798,159299999.0
2005-05-18 06:07:00,0.68802,0.68804,0.68789,0.68795,177499999.0
2005-05-18 06:08:00,0.68804,0.68804,0.68785,0.68791,113000001.0
2005-05-18 06:09:00,0.68787,0.68787,0.68783,0.68785,85099998.0
2005-05-18 06:10:00,0.68792,0.68796,0.68792,0.68796,84199998.0
2005-05-18 06:11:00,0.68792,0.68804,0.68792,0.68798,161199997.0
2005-05-18 06:12:00,0.68816,0.68819,0.68798,0.68798,120600001.0
2005-05-18 06:13:00,0.688,0.68803,0.68794,0.68798,185200000.0
2005-05-18 06:14:00,0.688,0.68805,0.688,0.68805,124700005.0
2005-05-18 06:15:00,0.68799,0.68799,0.68792,0.68793,179200000.0
2005-05-18 06:16:00,0.68797,0.68822,0.68796,0.68806,164700001.0
2005-05-18 06:17:00,0.68783,0.68789,0.68777,0.68789,147199997.0
2005-05-18 06:18:00,0.68793,0.68793,0.68778,0.68787,63999999.0
2005-05-18 06:19:00,0.68789,0.68789,0.68777,0.68788,166999997.0
2005-05-18 06:20:00,0.68785,0.68787,0.68784,0.68787,116300002.0
2005-05-18 06:21:00,0.6879,0.6879,0.6879,0.6879,12000000.0
2005-05-18 06:22:00,0.68788,0.68788,0.68787,0.68787,28700001.0
2005-05-18 06:23:00,0.6879,0.68798,0.68785,0.68785,126000000.0
2005-05-18 06:24:00,0.68782,0.68795,0.68779,0.68792,215600002.0
2005-05-18 06:25:00,0.68791,0.68791,0.68776,0.6878,157199997.0
2005-05-18 06:26:00,0.68778,0.68792,0.68778,0.68792,77500000.0
2005-05-18 06:27:00,0.68793,0.68793,0.68778,0.6878,148399999.0
2005-05-18 06:28:00,0.6878,0.68795,0.68775,0.68782,205600002.0
2005-05-18 06:29:00,0.68793,0.68793,0.68779,0.68788,187900000.0
2005-05-18 06:30:00,0.68788,0.68799,0.68779,0.68799,194299999.0
2005-05-18 06:31:00,0.68796,0.68796,0.68789,0.68791,136899998.0
2005-05-18 06:32:00,0.68795,0.68795,0.68795,0.68795,50499999.0
2005-05-18 06:33:00,0.68788,0.68788,0.68788,0.68788,8000000.0
2005-05-18 06:34:00,0.68786,0.68787,0.68786,0.68787,44700002.0
2005-05-18 06:35:00,0.68785,0.68785,0.68785,0.68785,3200000.0
2005-05-18 06:36:00,0.68791,0.68798,0.6878,0.68798,158899997.0
2005-05-18 06:37:00,0.68794,0.68799,0.68784,0.68799,153899998.0
2005-05-18 06:38:00,0.68792,0.68792,0.68778,0.68778,107800003.0
2005-05-18 06:39:00,0.68785,0.68785,0.6878,0.6878,94099998.0
2005-05-18 06:40:00,0.68782,0.68784,0.68779,0.68783,132300001.0
2005-05-18 06:41:00,0.68785,0.68787,0.68782,0.68783,122399997.0
2005-05-18 06:42:00,0.68779,0.68782,0.68777,0.68777,94200000.0
2005-05-18 06:43:00,0.68781,0.68782,0.68781,0.68782,11200000.0
2005-05-18 06:44:00,0.68781,0.68785,0.68776,0.68776,121099998.0
2005-05-18 06:45:00,0.68784,0.68784,0.68771,0.68776,340200002.0
2005-05-18 06:46:00,0.68778,0.68778,0.68768,0.6877,218600002.0
2005-05-18 06:47:00,0.68774,0.68777,0.68767,0.6877,141800001.0
2005-05-18 06:48:00,0.6877,0.68773,0.68767,0.68771,40900000.0
2005-05-18 06:49:00,0.68768,0.68783,0.68768,0.68783,237900003.0
2005-05-18 06:50:00,0.68778,0.68788,0.68775,0.68788,94800001.0
2005-05-18 06:51:00,0.68772,0.68773,0.6876,0.68773,86400002.0
2005-05-18 06:52:00,0.68774,0.68777,0.68765,0.68773,144499998.0
2005-05-18 06:53:00,0.6878,0.68784,0.68768,0.68775,189699998.0
2005-05-18 06:54:00,0.68759,0.68772,0.68757,0.68764,182599999.0
2005-05-18 06:55:00,0.68762,0.68766,0.68751,0.68766,194900001.0
2005-05-18 06:56:00,0.68738,0.68759,0.68738,0.6875,217900001.0
2005-05-18 06:57:00,0.68753,0.68769,0.68753,0.6876,78400001.0
2005-05-18 06:58:00,0.68766,0.68774,0.68755,0.68774,235600002.0
2005-05-18 06:59:00,0.68761,0.68761,0.68753,0.68758,107000001.0
2005-05-18 07:00:00,0.68753,0.68766,0.6875,0.68766,127600003.0
2005-05-18 07:01:00,0.6876,0.6876,0.6875,0.68756,78500001.0
2005-05-18 07:02:00,0.68748,0.68763,0.68748,0.68757,91399998.0
2005-05-18 07:03:00,0.6876,0.68765,0.68756,0.68764,153199999.0
2005-05-18 07:04:00,0.68765,0.6877,0.68764,0.68766,155600002.0
2005-05-18 07:05:00,0.68764,0.68765,0.68764,0.68765,27900000.0
2005-05-18 07:06:00,0.68771,0.68777,0.6877,0.68777,141200002.0
2005-05-18 07:07:00,0.68773,0.68773,0.68764,0.68769,70900003.0
2005-05-18 07:08:00,0.68746,0.68764,0.68746,0.68762,220400002.0
2005-05-18 07:09:00,0.68767,0.68769,0.68751,0.68756,205200005.0
2005-05-18 07:10:00,0.6875,0.68763,0.6875,0.68763,109400002.0
2005-05-18 07:11:00,0.68761,0.68766,0.68753,0.68766,122600001.0
2005-05-18 07:12:00,0.68761,0.68761,0.68748,0.6876,137000000.0
2005-05-18 07:13:00,0.68768,0.68772,0.68768,0.6877,30800000.0
2005-05-18 07:14:00,0.68771,0.68772,0.68746,0.68746,247199997.0
2005-05-18 07:15:00,0.68749,0.68767,0.68748,0.68767,115600003.0
2005-05-18 07:16:00,0.6877,0.68775,0.68768,0.6877,73500002.0
2005-05-18 07:17:00,0.6875,0.68774,0.68746,0.68761,194100002.0
2005-05-18 07:18:00,0.68767,0.68776,0.68767,0.68772,170599996.0
2005-05-18 07:19:00,0.68767,0.68772,0.68767,0.68768,99400001.0
2005-05-18 07:20:00,0.68769,0.68776,0.68766,0.68766,156200002.0
2005-05-18 07:21:00,0.6876,0.68776,0.68752,0.68772,193199998.0
2005-05-18 07:22:00,0.6875,0.6877,0.6875,0.6877,133600004.0
2005-05-18 07:23:00,0.68772,0.68774,0.68762,0.68762,167500003.0
2005-05-18 07:24:00,0.68753,0.68764,0.68753,0.68764,57400002.0
2005-05-18 07:25:00,0.68771,0.68773,0.68765,0.68773,94799999.0
2005-05-18 07:26:00,0.68773,0.68777,0.68772,0.68773,109799997.0
2005-05-18 07:27:00,0.68775,0.68775,0.68775,0.68775,4000000.0
2005-05-18 07:28:00,0.68771,0.68771,0.68768,0.68769,82000000.0
2005-05-18 07:29:00,0.6877,0.68774,0.68766,0.68774,139000001.0
2005-05-18 07:30:00,0.68768,0.68771,0.68764,0.68771,129700000.0
2005-05-18 07:31:00,0.68777,0.68777,0.68768,0.68776,120400001.0
2005-05-18 07:32:00,0.68775,0.68775,0.68767,0.68769,28800000.0
2005-05-18 07:33:00,0.68773,0.68778,0.68773,0.68773,159699998.0
2005-05-18 07:34:00,0.68776,0.68783,0.68775,0.68783,272800000.0
2005-05-18 07:35:00,0.68778,0.68778,0.6877,0.68772,141200000.0
2005-05-18 07:36:00,0.68777,0.68782,0.68773,0.68775,58300000.0
2005-05-18 07:37:00,0.68775,0.68775,0.68766,0.68774,237000001.0
2005-05-18 07:38:00,0.68775,0.68778,0.68769,0.68778,163800002.0
2005-05-18 07:39:00,0.68779,0.68782,0.68776,0.68778,119199999.0
2005-05-18 07:40:00,0.6878,0.6878,0.68771,0.6878,174200000.0
2005-05-18 07:41:00,0.6878,0.68788,0.68776,0.68788,242800003.0
2005-05-18 07:42:00,0.68785,0.68785,0.68776,0.68778,95000001.0
2005-05-18 07:43:00,0.68769,0.68776,0.68769,0.68769,159400002.0
2005-05-18 07:44:00,0.68765,0.68771,0.68765,0.6877,213100002.0
2005-05-18 07:45:00,0.68766,0.68773,0.68765,0.68767,198000003.0
2005-05-18 07:46:00,0.68774,0.68774,0.6876,0.6876,229900000.0
2005-05-18 07:47:00,0.68766,0.68766,0.68759,0.68763,186699996.0
2005-05-18 07:48:00,0.68761,0.68773,0.68761,0.68771,145500001.0
2005-05-18 07:49:00,0.68768,0.68768,0.68767,0.68767,59899997.0
2005-05-18 07:50:00,0.68767,0.68767,0.68758,0.68766,270299994.0
2005-05-18 07:51:00,0.68756,0.68756,0.68743,0.68743,128499999.0
2005-05-18 07:52:00,0.68737,0.68743,0.6873,0.68743,273799994.0
2005-05-18 07:53:00,0.68751,0.68751,0.68741,0.68743,254699998.0
2005-05-18 07:54:00,0.6875,0.68751,0.68748,0.68748,184900005.0
2005-05-18 07:55:00,0.68746,0.68748,0.68744,0.68748,86300002.0
2005-05-18 07:56:00,0.68749,0.68758,0.68748,0.68758,197300003.0
2005-05-18 07:57:00,0.68752,0.68768,0.68752,0.68768,151999999.0
2005-05-18 07:58:00,0.68768,0.68777,0.68767,0.6877,174000004.0
2005-05-18 07:59:00,0.68773,0.68778,0.68766,0.68778,70100002.0
2005-05-18 08:00:00,0.68773,0.68781,0.68771,0.68781,175200004.0
2005-05-18 08:01:00,0.6878,0.6878,0.68765,0.6877,51700000.0
2005-05-18 08:02:00,0.68772,0.68779,0.6877,0.68779,193000000.0
2005-05-18 08:03:00,0.68776,0.68798,0.68775,0.68798,130499998.0
2005-05-18 08:04:00,0.68787,0.68797,0.68785,0.68797,91700003.0
2005-05-18 08:05:00,0.688,0.688,0.68788,0.68792,121899998.0
2005-05-18 08:06:00,0.68787,0.68793,0.68786,0.68793,73700001.0
2005-05-18 08:07:00,0.68792,0.68792,0.68786,0.68787,133400000.0
2005-05-18 08:08:00,0.68795,0.68803,0.68791,0.68798,172199998.0
2005-05-18 08:09:00,0.68798,0.688,0.68796,0.688,226799998.0
2005-05-18 08:10:00,0.68802,0.68813,0.68802,0.68813,204499999.0
2005-05-18 08:11:00,0.68817,0.68824,0.68811,0.68824,142700002.0
2005-05-18 08:12:00,0.6883,0.6883,0.68816,0.68824,143099996.0
2005-05-18 08:13:00,0.68817,0.6882,0.68815,0.6882,169400001.0
2005-05-18 08:14:00,0.68827,0.68828,0.68826,0.68826,183200000.0
2005-05-18 08:15:00,0.68823,0.68823,0.68813,0.68815,137200000.0
2005-05-18 08:16:00,0.68812,0.68816,0.68805,0.68816,55600000.0
2005-05-18 08:17:00,0.68811,0.68811,0.68796,0.68806,126200001.0
2005-05-18 08:18:00,0.68807,0.68829,0.68807,0.68829,156500000.0
2005-05-18 08:19:00,0.68813,0.68823,0.68807,0.68812,111300000.0
2005-05-18 08:20:00,0.6881,0.68819,0.68806,0.68819,62299999.0
2005-05-18 08:21:00,0.68813,0.68819,0.68805,0.68815,75400000.0
2005-05-18 08:22:00,0.68828,0.68839,0.68819,0.68839,52100001.0
2005-05-18 08:23:00,0.68842,0.68862,0.68842,0.68858,141099999.0
2005-05-18 08:24:00,0.68841,0.68863,0.68841,0.68863,130700001.0
2005-05-18 08:25:00,0.68847,0.68861,0.68847,0.68857,55900000.0
2005-05-18 08:26:00,0.68857,0.68861,0.68848,0.68849,134000000.0
2005-05-18 08:27:00,0.68847,0.68848,0.68836,0.68848,201100002.0
2005-05-18 08:28:00,0.68842,0.68842,0.6882,0.6883,157700005.0
2005-05-18 08:29:00,0.68848,0.68848,0.68822,0.68833,115400000.0
2005-05-18 08:30:00,0.68829,0.68855,0.68828,0.68855,188099997.0
2005-05-18 08:31:00,0.68821,0.68839,0.68821,0.68826,169700002.0
2005-05-18 08:32:00,0.68826,0.68832,0.6882,0.68832,139700000.0
2005-05-18 08:33:00,0.6883,0.6883,0.68824,0.68826,74699999.0
2005-05-18 08:34:00,0.68832,0.68839,0.68824,0.68839,165800001.0
2005-05-18 08:35:00,0.68843,0.68845,0.68834,0.68834,120899999.0
2005-05-18 08:36:00,0.68817,0.68829,0.68817,0.68827,62300000.0
2005-05-18 08:37:00,0.68821,0.68829,0.68814,0.68825,171800003.0
2005-05-18 08:38:00,0.68808,0.68816,0.68808,0.68816,116600002.0
2005-05-18 08:39:00,0.6881,0.68824,0.6881,0.68824,42100000.0
2005-05-18 08:40:00,0.68817,0.68823,0.68814,0.68823,147100000.0
2005-05-18 08:41:00,0.68813,0.68824,0.68812,0.68819,234800001.0
2005-05-18 08:42:00,0.68825,0.68833,0.6882,0.68833,189999997.0
2005-05-18 08:43:00,0.68826,0.68831,0.68822,0.68826,107100000.0
2005-05-18 08:44:00,0.68823,0.68833,0.68817,0.68833,128900001.0
2005-05-18 08:45:00,0.68824,0.6883,0.68818,0.68824,171600000.0
2005-05-18 08:46:00,0.6883,0.6883,0.68816,0.68828,80500003.0
2005-05-18 08:47:00,0.68829,0.68829,0.68819,0.68825,112799999.0
2005-05-18 08:48:00,0.68824,0.68824,0.68806,0.68806,161499999.0
2005-05-18 08:49:00,0.68812,0.68824,0.68812,0.68824,202900000.0
2005-05-18 08:50:00,0.68824,0.68829,0.6882,0.68822,219599996.0
2005-05-18 08:51:00,0.68821,0.68828,0.68815,0.68826,125399999.0
2005-05-18 08:52:00,0.68812,0.6883,0.68812,0.6883,94800000.0
2005-05-18 08:53:00,0.68827,0.6883,0.68822,0.68823,119900000.0
2005-05-18 08:54:00,0.68822,0.68829,0.68814,0.68822,195099999.0
2005-05-18 08:55:00,0.68827,0.68836,0.68825,0.68833,160000001.0
2005-05-18 08:56:00,0.68841,0.68841,0.68822,0.68824,124200001.0
2005-05-18 08:57:00,0.6882,0.68829,0.6882,0.68826,128499998.0
2005-05-18 08:58:00,0.68824,0.68832,0.68818,0.68818,183800000.0
2005-05-18 08:59:00,0.68814,0.68826,0.68812,0.68826,95500002.0
2005-05-18 09:00:00,0.68825,0.6883,0.68819,0.6883,47799999.0
2005-05-18 09:01:00,0.68823,0.68832,0.6882,0.6882,177200003.0
2005-05-18 09:02:00,0.68831,0.68831,0.68821,0.68827,126200000.0
2005-05-18 09:03:00,0.6883,0.6883,0.68819,0.68824,131699997.0
2005-05-18 09:04:00,0.6883,0.6883,0.68828,0.68828,79599998.0
2005-05-18 09:05:00,0.68825,0.68838,0.68821,0.68826,255899993.0
2005-05-18 09:06:00,0.68834,0.68845,0.68831,0.68845,129500002.0
2005-05-18 09:07:00,0.68837,0.68841,0.68826,0.68826,132700000.0
2005-05-18 09:08:00,0.68836,0.68836,0.68824,0.68825,140999999.0
2005-05-18 09:09:00,0.68833,0.68839,0.68833,0.68839,64799998.0
2005-05-18 09:10:00,0.68848,0.68856,0.68839,0.68849,182999996.0
2005-05-18 09:11:00,0.68851,0.68851,0.68842,0.6885,219599998.0
2005-05-18 09:12:00,0.68849,0.68849,0.68838,0.68846,223600002.0
2005-05-18 09:13:00,0.68837,0.68864,0.68837,0.68864,114900002.0
2005-05-18 09:14:00,0.68853,0.68853,0.68838,0.68843,272700000.0
2005-05-18 09:15:00,0.68836,0.68839,0.6883,0.68838,236400004.0
2005-05-18 09:16:00,0.68836,0.68845,0.68828,0.68845,104100002.0
2005-05-18 09:17:00,0.68835,0.68836,0.68827,0.68833,129200002.0
2005-05-18 09:18:00,0.68834,0.68841,0.68829,0.68841,70299998.0
2005-05-18 09:19:00,0.68835,0.68835,0.68825,0.68835,225000001.0
2005-05-18 09:20:00,0.68835,0.68835,0.68835,0.68835,37400002.0
2005-05-18 09:21:00,0.68835,0.68845,0.6883,0.68845,183500002.0
2005-05-18 09:22:00,0.6884,0.68842,0.68835,0.68842,137899999.0
2005-05-18 09:23:00,0.68841,0.68844,0.68839,0.68841,186099998.0
2005-05-18 09:24:00,0.68842,0.68843,0.68841,0.68841,75800000.0
2005-05-18 09:25:00,0.68841,0.68841,0.68831,0.68838,129600000.0
2005-05-18 09:26:00,0.68841,0.68841,0.68825,0.68834,226099999.0
2005-05-18 09:27:00,0.68838,0.68838,0.68827,0.68834,177300003.0
2005-05-18 09:28:00,0.68835,0.68835,0.68829,0.68835,189300001.0
2005-05-18 09:29:00,0.68836,0.68836,0.68827,0.68834,94899998.0
2005-05-18 09:30:00,0.68837,0.68837,0.68829,0.68835,111800000.0
2005-05-18 09:31:00,0.68832,0.68837,0.68829,0.68837,110099997.0
2005-05-18 09:32:00,0.68833,0.68841,0.68828,0.68841,90000001.0
2005-05-18 09:33:00,0.68838,0.68838,0.68824,0.6883,93400000.0
2005-05-18 09:34:00,0.68828,0.68833,0.68825,0.68827,114999998.0
2005-05-18 09:35:00,0.68832,0.68833,0.68819,0.6882,161000001.0
2005-05-18 09:36:00,0.68823,0.68827,0.68818,0.68818,131800000.0
2005-05-18 09:37:00,0.68826,0.68829,0.68826,0.68829,17100000.0
2005-05-18 09:38:00,0.68833,0.68838,0.68821,0.68838,137000000.0
2005-05-18 09:39:00,0.68834,0.68834,0.6882,0.68828,183300000.0
2005-05-18 09:40:00,0.68826,0.68827,0.68817,0.68826,93100000.0
2005-05-18 09:41:00,0.68818,0.68826,0.68813,0.6882,123800001.0
2005-05-18 09:42:00,0.68828,0.68829,0.68816,0.68829,321000001.0
2005-05-18 09:43:00,0.68831,0.68831,0.68819,0.68829,207300005.0
2005-05-18 09:44:00,0.68824,0.68824,0.68819,0.68824,69800000.0
2005-05-18 09:45:00,0.68826,0.68827,0.68816,0.68827,101299996.0
2005-05-18 09:46:00,0.68832,0.68832,0.68827,0.68827,14100000.0
2005-05-18 09:47:00,0.68829,0.68829,0.68824,0.68824,96300001.0
2005-05-18 09:48:00,0.68825,0.68831,0.68825,0.68829,110899998.0
2005-05-18 09:49:00,0.68829,0.68829,0.68818,0.68822,134999998.0
2005-05-18 09:50:00,0.68819,0.68824,0.68813,0.68824,50099998.0
2005-05-18 09:51:00,0.68828,0.6883,0.68825,0.68827,142400001.0
2005-05-18 09:52:00,0.68825,0.68831,0.6882,0.6882,176700001.0
2005-05-18 09:53:00,0.68826,0.68828,0.68819,0.68828,187500001.0
2005-05-18 09:54:00,0.68825,0.68833,0.68825,0.68833,72600002.0
2005-05-18 09:55:00,0.6883,0.6883,0.68821,0.68829,152700001.0
2005-05-18 09:56:00,0.68828,0.68828,0.68823,0.68823,24500000.0
2005-05-18 09:57:00,0.68831,0.68831,0.68821,0.68829,269000003.0
2005-05-18 09:58:00,0.68833,0.68833,0.6882,0.68823,287899996.0
2005-05-18 09:59:00,0.68824,0.68824,0.68815,0.6882,146999998.0
2005-05-18 10:00:00,0.68821,0.68827,0.68806,0.68818,124100000.0
2005-05-18 10:01:00,0.6881,0.68817,0.6881,0.68816,151799999.0
2005-05-18 10:02:00,0.68804,0.68821,0.68804,0.68821,151899999.0
2005-05-18 10:03:00,0.68811,0.68811,0.68796,0.68805,203100002.0
2005-05-18 10:04:00,0.68815,0.68815,0.68805,0.6881,263900003.0
2005-05-18 10:05:00,0.68802,0.68812,0.68802,0.68812,188000001.0
2005-05-18 10:06:00,0.68809,0.68816,0.68798,0.68816,142400001.0
2005-05-18 10:07:00,0.68816,0.68817,0.68807,0.68817,195000004.0
2005-05-18 10:08:00,0.68811,0.68811,0.68789,0.688,139199998.0
2005-05-18 10:09:00,0.68796,0.68805,0.68789,0.68803,73900000.0
2005-05-18 10:10:00,0.68808,0.68808,0.68788,0.68794,170800001.0
2005-05-18 10:11:00,0.68802,0.68802,0.68788,0.68794,170500003.0
2005-05-18 10:12:00,0.688,0.688,0.688,0.688,56699997.0
2005-05-18 10:13:00,0.68798,0.68798,0.68785,0.68797,110000000.0
2005-05-18 10:14:00,0.688,0.68802,0.68787,0.68789,145100003.0
2005-05-18 10:15:00,0.68788,0.68804,0.68788,0.68802,327800003.0
2005-05-18 10:16:00,0.688,0.68804,0.68787,0.68804,135000002.0
2005-05-18 10:17:00,0.68805,0.68805,0.68788,0.68801,195100002.0
2005-05-18 10:18:00,0.68797,0.68797,0.6879,0.68797,73399998.0
2005-05-18 10:19:00,0.68797,0.68797,0.68788,0.68793,87199999.0
2005-05-18 10:20:00,0.68779,0.68796,0.68779,0.68796,140699998.0
2005-05-18 10:21:00,0.68795,0.68795,0.68788,0.68791,77400000.0
2005-05-18 10:22:00,0.68791,0.68797,0.68787,0.68795,239800004.0
2005-05-18 10:23:00,0.68787,0.68787,0.68774,0.68778,141799999.0
2005-05-18 10:24:00,0.68771,0.68771,0.6876,0.6876,114899997.0
2005-05-18 10:25:00,0.68772,0.68777,0.68762,0.68762,107000000.0
2005-05-18 10:26:00,0.68767,0.68769,0.68759,0.68768,171700000.0
2005-05-18 10:27:00,0.68769,0.68775,0.68762,0.68771,93100000.0
2005-05-18 10:28:00,0.6877,0.68785,0.68768,0.68783,244299999.0
2005-05-18 10:29:00,0.68767,0.68798,0.68764,0.68792,331299997.0
2005-05-18 10:30:00,0.6878,0.68849,0.68776,0.68849,92000003.0
2005-05-18 10:31:00,0.68836,0.68844,0.68829,0.68837,260900001.0
2005-05-18 10:32:00,0.68837,0.68873,0.68836,0.68873,166999999.0
2005-05-18 10:33:00,0.68857,0.68866,0.68848,0.68866,94599999.0
2005-05-18 10:34:00,0.6886,0.6886,0.68846,0.68853,159899995.0
2005-05-18 10:35:00,0.68847,0.68856,0.68837,0.68851,93400001.0
2005-05-18 10:36:00,0.68837,0.68856,0.68837,0.68856,154699995.0
2005-05-18 10:37:00,0.68856,0.6888,0.68854,0.6888,177599999.0
2005-05-18 10:38:00,0.68886,0.6889,0.68871,0.68878,125700001.0
2005-05-18 10:39:00,0.68855,0.68861,0.68851,0.68858,154399998.0
2005-05-18 10:40:00,0.68851,0.68859,0.68849,0.68859,110599998.0
2005-05-18 10:41:00,0.68861,0.68861,0.68848,0.68859,111299998.0
2005-05-18 10:42:00,0.68853,0.68853,0.68839,0.68839,166300002.0
2005-05-18 10:43:00,0.68851,0.68867,0.68848,0.68867,222400001.0
2005-05-18 10:44:00,0.68859,0.68859,0.68848,0.68848,158899997.0
2005-05-18 10:45:00,0.68845,0.68852,0.68843,0.68852,120800003.0
2005-05-18 10:46:00,0.68844,0.68849,0.68844,0.68849,156600000.0
2005-05-18 10:47:00,0.68838,0.68842,0.68826,0.68842,171300000.0
2005-05-18 10:48:00,0.68853,0.68854,0.68853,0.68853,103399999.0
2005-05-18 10:49:00,0.68857,0.68857,0.68849,0.68852,85900000.0
2005-05-18 10:50:00,0.68848,0.68848,0.68842,0.68844,112300001.0
2005-05-18 10:51:00,0.68843,0.68848,0.68843,0.68848,128200002.0
2005-05-18 10:52:00,0.68845,0.68848,0.68843,0.68848,154500002.0
2005-05-18 10:53:00,0.68836,0.68844,0.68836,0.68841,134800006.0
2005-05-18 10:54:00,0.68848,0.68848,0.6884,0.6884,109499999.0
2005-05-18 10:55:00,0.68842,0.68861,0.68842,0.68861,162699999.0
2005-05-18 10:56:00,0.68851,0.68864,0.68849,0.68864,196499998.0
2005-05-18 10:57:00,0.68853,0.68855,0.68847,0.68848,192600001.0
2005-05-18 10:58:00,0.68845,0.68848,0.68835,0.68836,316100003.0
2005-05-18 10:59:00,0.68835,0.68835,0.68826,0.68828,141699999.0
2005-05-18 11:00:00,0.68832,0.68837,0.68821,0.68837,182100000.0
2005-05-18 11:01:00,0.68831,0.6885,0.68829,0.6885,143600000.0
2005-05-18 11:02:00,0.6885,0.6885,0.6884,0.6885,220200001.0
2005-05-18 11:03:00,0.68842,0.68845,0.68841,0.68844,106100003.0
2005-05-18 11:04:00,0.68849,0.68849,0.68837,0.68848,159599998.0
2005-05-18 11:05:00,0.6884,0.68853,0.6884,0.68843,59000001.0
2005-05-18 11:06:00,0.68838,0.68853,0.68837,0.68853,162199998.0
2005-05-18 11:07:00,0.68834,0.68842,0.6883,0.68835,192000003.0
2005-05-18 11:08:00,0.68838,0.68838,0.6883,0.68835,47899998.0
2005-05-18 11:09:00,0.6883,0.6883,0.68822,0.68827,60000001.0
2005-05-18 11:10:00,0.68828,0.68834,0.68823,0.68834,88399998.0
2005-05-18 11:11:00,0.68831,0.68831,0.68824,0.68825,81800002.0
2005-05-18 11:12:00,0.68827,0.68832,0.6882,0.68832,255400005.0
2005-05-18 11:13:00,0.68815,0.6884,0.68815,0.6884,180799998.0
2005-05-18 11:14:00,0.68837,0.68837,0.68828,0.68832,212299997.0
2005-05-18 11:15:00,0.68837,0.68837,0.68833,0.68835,162000001.0
2005-05-18 11:16:00,0.68832,0.68832,0.68817,0.68832,112400002.0
2005-05-18 11:17:00,0.68832,0.68832,0.68822,0.68831,124300000.0
2005-05-18 11:18:00,0.68832,0.68832,0.68819,0.6883,172099999.0
2005-05-18 11:19:00,0.68829,0.68834,0.68815,0.68834,290100002.0
2005-05-18 11:20:00,0.68832,0.68835,0.6883,0.6883,37999999.0
2005-05-18 11:21:00,0.6883,0.6883,0.68811,0.68823,80500000.0
2005-05-18 11:22:00,0.68817,0.68827,0.68809,0.68825,189199996.0
2005-05-18 11:23:00,0.68823,0.68825,0.68811,0.68822,95100000.0
2005-05-18 11:24:00,0.68827,0.68827,0.68821,0.68826,189399998.0
2005-05-18 11:25:00,0.68831,0.68838,0.68828,0.68836,90899999.0
2005-05-18 11:26:00,0.6883,0.68836,0.68826,0.6883,158800000.0
2005-05-18 11:27:00,0.6883,0.68835,0.68822,0.68828,153799999.0
2005-05-18 11:28:00,0.68825,0.68825,0.68815,0.68819,219199996.0
2005-05-18 11:29:00,0.68821,0.68824,0.68814,0.68818,155500002.0
2005-05-18 11:30:00,0.68811,0.68825,0.68811,0.68825,239699995.0
2005-05-18 11:31:00,0.68809,0.68818,0.68809,0.68817,125099997.0
2005-05-18 11:32:00,0.68809,0.6882,0.68809,0.68818,177300001.0
2005-05-18 11:33:00,0.68818,0.68821,0.6881,0.68817,171699997.0
2005-05-18 11:34:00,0.6882,0.68821,0.68812,0.68817,121299999.0
2005-05-18 11:35:00,0.68815,0.68838,0.68815,0.68835,94900002.0
2005-05-18 11:36:00,0.68801,0.68835,0.68801,0.6882,232999999.0
2005-05-18 11:37:00,0.68827,0.68833,0.68805,0.68833,243600008.0
2005-05-18 11:38:00,0.68818,0.68829,0.68815,0.68828,168199998.0
2005-05-18 11:39:00,0.68818,0.6883,0.68818,0.6883,145599999.0
2005-05-18 11:40:00,0.68828,0.68828,0.68809,0.68819,118900002.0
2005-05-18 11:41:00,0.68813,0.68821,0.68812,0.6882,39800000.0
2005-05-18 11:42:00,0.68801,0.68813,0.68801,0.68813,102500000.0
2005-05-18 11:43:00,0.68813,0.68818,0.68808,0.68818,69999998.0
2005-05-18 11:44:00,0.68819,0.68819,0.68815,0.68817,68099999.0
2005-05-18 11:45:00,0.68809,0.68809,0.688,0.68808,122200000.0
2005-05-18 11:46:00,0.68805,0.68814,0.68795,0.68814,176499999.0
2005-05-18 11:47:00,0.68817,0.6883,0.6881,0.6883,242099992.0
2005-05-18 11:48:00,0.68826,0.68827,0.68821,0.68822,47300001.0
2005-05-18 11:49:00,0.68812,0.68821,0.68807,0.68821,171100000.0
2005-05-18 11:50:00,0.68811,0.68822,0.68811,0.6882,144000002.0
2005-05-18 11:51:00,0.68819,0.68825,0.68809,0.68823,279900003.0
2005-05-18 11:52:00,0.6882,0.68828,0.6882,0.68826,149299999.0
2005-05-18 11:53:00,0.68827,0.68834,0.68826,0.6883,89800001.0
2005-05-18 11:54:00,0.68824,0.68832,0.68821,0.68825,196300003.0
2005-05-18 11:55:00,0.68819,0.68831,0.68819,0.68825,197299998.0
2005-05-18 11:56:00,0.68826,0.68826,0.68819,0.68824,179000004.0
2005-05-18 11:57:00,0.68828,0.68828,0.68807,0.68815,134900001.0
2005-05-18 11:58:00,0.68814,0.68821,0.6881,0.68814,155999997.0
2005-05-18 11:59:00,0.68817,0.68827,0.6881,0.68827,108800001.0
2005-05-18 12:00:00,0.68815,0.6882,0.68815,0.6882,263100001.0
2005-05-18 12:01:00,0.68823,0.68823,0.68815,0.68815,207100000.0
2005-05-18 12:02:00,0.6882,0.6882,0.68806,0.68814,242300003.0
2005-05-18 12:03:00,0.6883,0.68832,0.68828,0.68828,19000000.0
2005-05-18 12:04:00,0.68835,0.68837,0.6883,0.68833,182699997.0
2005-05-18 12:05:00,0.68829,0.68833,0.68823,0.68833,127600001.0
2005-05-18 12:06:00,0.68831,0.68833,0.68828,0.68833,75300002.0
2005-05-18 12:07:00,0.68831,0.68835,0.68829,0.6883,139800002.0
2005-05-18 12:08:00,0.6881,0.6883,0.68802,0.68827,194899999.0
2005-05-18 12:09:00,0.68841,0.68845,0.68837,0.68841,125100000.0
2005-05-18 12:10:00,0.68833,0.68835,0.68833,0.68835,87500002.0
2005-05-18 12:11:00,0.68829,0.68831,0.68817,0.68831,133500001.0
2005-05-18 12:12:00,0.68827,0.6883,0.68826,0.68827,108700003.0
2005-05-18 12:13:00,0.68825,0.68825,0.6881,0.6881,101299998.0
2005-05-18 12:14:00,0.68809,0.68824,0.68806,0.6882,232599997.0
2005-05-18 12:15:00,0.68815,0.68817,0.68804,0.68817,128600000.0
2005-05-18 12:16:00,0.68816,0.68823,0.68803,0.68823,116599999.0
2005-05-18 12:17:00,0.68817,0.68825,0.68815,0.6882,103400001.0
2005-05-18 12:18:00,0.68822,0.68822,0.68804,0.68804,101100000.0
2005-05-18 12:19:00,0.68807,0.68816,0.68807,0.68815,102799998.0
2005-05-18 12:20:00,0.68795,0.68805,0.68787,0.68799,93700000.0
2005-05-18 12:21:00,0.68817,0.68819,0.68807,0.68812,187700001.0
2005-05-18 12:22:00,0.68814,0.68823,0.68812,0.68823,125900001.0
2005-05-18 12:23:00,0.68818,0.68822,0.68803,0.6882,192000000.0
2005-05-18 12:24:00,0.68826,0.68831,0.68824,0.68826,131099997.0
2005-05-18 12:25:00,0.68819,0.68825,0.68812,0.68825,98900000.0
2005-05-18 12:26:00,0.6881,0.68814,0.68808,0.68814,171000000.0
2005-05-18 12:27:00,0.68814,0.6882,0.68806,0.68816,135800000.0
2005-05-18 12:28:00,0.68816,0.6882,0.6881,0.68814,84299999.0
2005-05-18 12:29:00,0.68813,0.68821,0.6881,0.68821,266499995.0
2005-05-18 12:30:00,0.68824,0.68828,0.68822,0.68823,72700001.0
2005-05-18 12:31:00,0.6882,0.6882,0.68807,0.68815,182900003.0
2005-05-18 12:32:00,0.68806,0.68817,0.68806,0.68817,200399996.0
2005-05-18 12:33:00,0.68818,0.68818,0.68817,0.68817,3500000.0
2005-05-18 12:34:00,0.6881,0.68815,0.68805,0.68811,129299999.0
2005-05-18 12:35:00,0.68809,0.68815,0.68804,0.68804,189599995.0
2005-05-18 12:36:00,0.68806,0.68809,0.68806,0.68809,81200001.0
2005-05-18 12:37:00,0.68823,0.68823,0.68806,0.68819,234000002.0
2005-05-18 12:38:00,0.68806,0.68806,0.6879,0.68799,80700001.0
2005-05-18 12:39:00,0.68809,0.68814,0.68797,0.68814,104400002.0
2005-05-18 12:40:00,0.68804,0.68825,0.68804,0.68825,192299996.0
2005-05-18 12:41:00,0.68829,0.6883,0.68822,0.68824,161999999.0
2005-05-18 12:42:00,0.68825,0.68835,0.68819,0.68835,264399995.0
2005-05-18 12:43:00,0.68828,0.68828,0.68818,0.68823,75600001.0
2005-05-18 12:44:00,0.68824,0.68835,0.68822,0.68835,186700000.0
2005-05-18 12:45:00,0.6882,0.68825,0.68816,0.68825,116399998.0
2005-05-18 12:46:00,0.68832,0.68832,0.68826,0.68829,87300000.0
2005-05-18 12:47:00,0.68832,0.6884,0.68826,0.6884,94800002.0
2005-05-18 12:48:00,0.68835,0.68839,0.68835,0.68839,42599998.0
2005-05-18 12:49:00,0.68837,0.68843,0.68835,0.68835,194700002.0
2005-05-18 12:50:00,0.68835,0.6884,0.68829,0.68833,148500000.0
2005-05-18 12:51:00,0.68835,0.68838,0.68827,0.68827,170099998.0
2005-05-18 12:52:00,0.68837,0.6884,0.68826,0.6883,160500002.0
2005-05-18 12:53:00,0.68835,0.68835,0.68817,0.68831,236500005.0
2005-05-18 12:54:00,0.68828,0.6884,0.68828,0.6884,20700001.0
2005-05-18 12:55:00,0.68845,0.68845,0.68842,0.68842,80600003.0
2005-05-18 12:56:00,0.68842,0.68846,0.68833,0.68834,191400003.0
2005-05-18 12:57:00,0.6883,0.6884,0.68825,0.68837,238999997.0
2005-05-18 12:58:00,0.68834,0.68841,0.68832,0.68835,86900001.0
2005-05-18 12:59:00,0.68835,0.68838,0.68826,0.68826,202899999.0
2005-05-18 13:00:00,0.68835,0.68835,0.68827,0.68827,122000002.0
2005-05-18 13:01:00,0.68827,0.68827,0.68816,0.68818,121200000.0
2005-05-18 13:02:00,0.68822,0.68822,0.68814,0.6882,52600000.0
2005-05-18 13:03:00,0.68814,0.68827,0.68814,0.68826,131500000.0
2005-05-18 13:04:00,0.68823,0.68826,0.68812,0.68826,144699997.0
2005-05-18 13:05:00,0.68826,0.68826,0.68821,0.68821,22300000.0
2005-05-18 13:06:00,0.68818,0.68824,0.68816,0.68822,209399995.0
2005-05-18 13:07:00,0.68818,0.68827,0.68815,0.68824,69000000.0
2005-05-18 13:08:00,0.68824,0.68824,0.68804,0.68811,129300003.0
2005-05-18 13:09:00,0.68811,0.68819,0.68806,0.68817,102300003.0
2005-05-18 13:10:00,0.68808,0.68811,0.68801,0.68811,57600000.0
2005-05-18 13:11:00,0.68796,0.68796,0.68787,0.68795,121399997.0
2005-05-18 13:12:00,0.68801,0.68807,0.68788,0.68795,140100002.0
2005-05-18 13:13:00,0.6879,0.68795,0.68787,0.6879,107399998.0
2005-05-18 13:14:00,0.68786,0.68793,0.68784,0.68793,142899997.0
2005-05-18 13:15:00,0.68783,0.68792,0.68782,0.68792,59700000.0
2005-05-18 13:16:00,0.68799,0.68811,0.68793,0.68801,212299999.0
2005-05-18 13:17:00,0.68796,0.68796,0.68781,0.68785,223500005.0
2005-05-18 13:18:00,0.68782,0.68791,0.68782,0.68787,55100001.0
2005-05-18 13:19:00,0.68773,0.68807,0.68771,0.68802,267099998.0
2005-05-18 13:20:00,0.68769,0.68808,0.68769,0.68803,131600002.0
2005-05-18 13:21:00,0.68787,0.68799,0.68779,0.68786,134800001.0
2005-05-18 13:22:00,0.68787,0.68788,0.68781,0.68788,202699995.0
2005-05-18 13:23:00,0.6878,0.68792,0.6878,0.68789,143500000.0
2005-05-18 13:24:00,0.6878,0.6878,0.68779,0.68779,59000001.0
2005-05-18 13:25:00,0.6877,0.6877,0.6876,0.6876,139199998.0
2005-05-18 13:26:00,0.68764,0.6877,0.6876,0.68765,73800001.0
2005-05-18 13:27:00,0.68764,0.68781,0.68764,0.68781,280299999.0
2005-05-18 13:28:00,0.68777,0.6878,0.68777,0.6878,186000002.0
2005-05-18 13:29:00,0.68785,0.68785,0.68775,0.6878,237600002.0
2005-05-18 13:30:00,0.68779,0.6878,0.68775,0.6878,148300000.0
2005-05-18 13:31:00,0.6878,0.68783,0.68773,0.68781,108800000.0
2005-05-18 13:32:00,0.68788,0.68788,0.68775,0.68778,65100000.0
2005-05-18 13:33:00,0.6878,0.68787,0.68779,0.68787,113300005.0
2005-05-18 13:34:00,0.68802,0.68802,0.6879,0.68797,127700000.0
2005-05-18 13:35:00,0.68798,0.68798,0.68788,0.68791,127800003.0
2005-05-18 13:36:00,0.68801,0.68803,0.6879,0.68803,171100002.0
2005-05-18 13:37:00,0.68802,0.68812,0.68795,0.68812,126800001.0
2005-05-18 13:38:00,0.68801,0.68806,0.68801,0.68805,85200000.0
2005-05-18 13:39:00,0.68802,0.68803,0.68787,0.68795,116499999.0
2005-05-18 13:40:00,0.68803,0.68803,0.68795,0.68802,66099998.0
2005-05-18 13:41:00,0.68803,0.68803,0.68794,0.68798,115700002.0
2005-05-18 13:42:00,0.68797,0.68797,0.68784,0.68795,106300000.0
2005-05-18 13:43:00,0.68784,0.68803,0.68784,0.68797,206500000.0
2005-05-18 13:44:00,0.688,0.68802,0.68786,0.68793,150099997.0
2005-05-18 13:45:00,0.68803,0.68803,0.6879,0.68795,159800004.0
2005-05-18 13:46:00,0.68792,0.68803,0.68781,0.68803,165200002.0
2005-05-18 13:47:00,0.68805,0.68821,0.68805,0.6882,229500002.0
2005-05-18 13:48:00,0.68817,0.68819,0.68803,0.68819,83500001.0
2005-05-18 13:49:00,0.68809,0.68826,0.68801,0.68822,194800003.0
2005-05-18 13:50:00,0.68836,0.6884,0.68831,0.68839,176900000.0
2005-05-18 13:51:00,0.68834,0.68857,0.68833,0.68857,237299999.0
2005-05-18 13:52:00,0.6883,0.68848,0.68827,0.68848,134799998.0
2005-05-18 13:53:00,0.68832,0.68849,0.68829,0.68849,145399998.0
2005-05-18 13:54:00,0.6885,0.6885,0.68826,0.68831,186999996.0
2005-05-18 13:55:00,0.68843,0.68843,0.6884,0.6884,68700002.0
2005-05-18 13:56:00,0.68838,0.68842,0.68829,0.68842,114899998.0
2005-05-18 13:57:00,0.68828,0.6884,0.68828,0.68838,76599999.0
2005-05-18 13:58:00,0.68836,0.68846,0.68836,0.68846,58199999.0
2005-05-18 13:59:00,0.68839,0.68841,0.68835,0.68835,69499998.0
2005-05-18 14:00:00,0.68837,0.68845,0.68834,0.68845,116700002.0
2005-05-18 14:01:00,0.68845,0.68845,0.68829,0.68839,249299997.0
2005-05-18 14:02:00,0.68838,0.6884,0.68821,0.68829,266100000.0
2005-05-18 14:03:00,0.68822,0.68832,0.68819,0.68825,157500004.0
2005-05-18 14:04:00,0.6883,0.68843,0.68827,0.68843,196500001.0
2005-05-18 14:05:00,0.68836,0.68836,0.68819,0.68819,22800000.0
2005-05-18 14:06:00,0.68833,0.68837,0.68819,0.68837,207199995.0
2005-05-18 14:07:00,0.68805,0.68827,0.68805,0.6882,138600001.0
2005-05-18 14:08:00,0.68804,0.68824,0.68804,0.68817,243600007.0
2005-05-18 14:09:00,0.68823,0.68831,0.68812,0.68831,167000001.0
2005-05-18 14:10:00,0.68835,0.68837,0.68815,0.68819,199699998.0
2005-05-18 14:11:00,0.68825,0.68837,0.68825,0.68837,94799997.0
2005-05-18 14:12:00,0.68836,0.68836,0.68827,0.68832,102599999.0
2005-05-18 14:13:00,0.6882,0.6882,0.68807,0.68818,150699999.0
2005-05-18 14:14:00,0.68811,0.6882,0.68809,0.68813,295900002.0
2005-05-18 14:15:00,0.68811,0.68818,0.6881,0.68815,130300002.0
2005-05-18 14:16:00,0.68819,0.68819,0.68817,0.68817,151000004.0
2005-05-18 14:17:00,0.68819,0.68819,0.68814,0.68819,93199999.0
2005-05-18 14:18:00,0.68817,0.68823,0.68813,0.68817,124500000.0
2005-05-18 14:19:00,0.68811,0.68821,0.68811,0.68821,48600001.0
2005-05-18 14:20:00,0.68828,0.68829,0.68822,0.68826,186399996.0
2005-05-18 14:21:00,0.68825,0.68833,0.68823,0.68832,183800004.0
2005-05-18 14:22:00,0.68821,0.68821,0.68812,0.68821,54300000.0
2005-05-18 14:23:00,0.68809,0.68827,0.68809,0.68827,161200003.0
2005-05-18 14:24:00,0.68831,0.68833,0.68823,0.68833,74100000.0
2005-05-18 14:25:00,0.68832,0.68832,0.68817,0.68821,172200002.0
2005-05-18 14:26:00,0.68832,0.68832,0.68818,0.68818,154900003.0
2005-05-18 14:27:00,0.68828,0.68828,0.68805,0.68819,156799999.0
2005-05-18 14:28:00,0.6882,0.6882,0.68811,0.68812,163000004.0
2005-05-18 14:29:00,0.68801,0.6882,0.68798,0.6882,135700002.0
2005-05-18 14:30:00,0.68801,0.68839,0.68789,0.68839,160900001.0
2005-05-18 14:31:00,0.68838,0.68857,0.68838,0.68854,85100002.0
2005-05-18 14:32:00,0.68846,0.68846,0.6883,0.68834,41200000.0
2005-05-18 14:33:00,0.68834,0.68842,0.68832,0.68834,152899998.0
2005-05-18 14:34:00,0.68833,0.68849,0.68831,0.68837,226399998.0
2005-05-18 14:35:00,0.68829,0.68851,0.68829,0.68851,77699999.0
2005-05-18 14:36:00,0.68854,0.68855,0.68843,0.68855,199899998.0
2005-05-18 14:37:00,0.68856,0.68867,0.68854,0.68867,144700000.0
2005-05-18 14:38:00,0.68871,0.68871,0.68859,0.6887,232500000.0
2005-05-18 14:39:00,0.68864,0.68867,0.68858,0.68864,160500000.0
2005-05-18 14:40:00,0.68864,0.68864,0.68856,0.68861,99799999.0
2005-05-18 14:41:00,0.68864,0.6887,0.6886,0.6887,257600000.0
2005-05-18 14:42:00,0.68862,0.6887,0.68861,0.6887,140800000.0
2005-05-18 14:43:00,0.68867,0.68867,0.68851,0.68857,263600000.0
2005-05-18 14:44:00,0.68847,0.68848,0.68841,0.68843,141899997.0
2005-05-18 14:45:00,0.68844,0.68856,0.68844,0.68855,250999999.0
2005-05-18 14:46:00,0.68858,0.68858,0.68846,0.68858,151400000.0
2005-05-18 14:47:00,0.68852,0.68852,0.68837,0.68848,187900001.0
2005-05-18 14:48:00,0.68852,0.68858,0.68847,0.68858,102500002.0
2005-05-18 14:49:00,0.68853,0.68858,0.68847,0.68858,230999999.0
2005-05-18 14:50:00,0.68851,0.68859,0.68842,0.68859,78000002.0
2005-05-18 14:51:00,0.6885,0.68867,0.6885,0.68863,212199998.0
2005-05-18 14:52:00,0.68857,0.68857,0.6885,0.68855,77100000.0
2005-05-18 14:53:00,0.68855,0.68855,0.68848,0.68855,133900004.0
2005-05-18 14:54:00,0.68853,0.68855,0.68847,0.68855,146999999.0
2005-05-18 14:55:00,0.68845,0.68856,0.6884,0.68856,103099999.0
2005-05-18 14:56:00,0.68848,0.68852,0.68839,0.68847,191000005.0
2005-05-18 14:57:00,0.68838,0.68843,0.68835,0.68841,62300000.0
2005-05-18 14:58:00,0.6884,0.68843,0.68836,0.68843,136399998.0
2005-05-18 14:59:00,0.6884,0.68843,0.68836,0.68843,124300000.0
2005-05-18 15:00:00,0.6883,0.6883,0.68818,0.68819,193199996.0
2005-05-18 15:01:00,0.68817,0.68823,0.68809,0.68818,146300004.0
2005-05-18 15:02:00,0.68806,0.68806,0.68796,0.68797,84599998.0
2005-05-18 15:03:00,0.68797,0.688,0.6879,0.6879,162299997.0
2005-05-18 15:04:00,0.68796,0.688,0.68785,0.68793,130999998.0
2005-05-18 15:05:00,0.68792,0.68792,0.68786,0.6879,157799999.0
2005-05-18 15:06:00,0.6879,0.6879,0.68775,0.68783,238400001.0
2005-05-18 15:07:00,0.68789,0.68789,0.68776,0.6878,158800000.0
2005-05-18 15:08:00,0.68774,0.68774,0.68756,0.68756,103999998.0
2005-05-18 15:09:00,0.68762,0.6877,0.68761,0.6877,60299999.0
2005-05-18 15:10:00,0.6877,0.68776,0.6877,0.68776,114600001.0
2005-05-18 15:11:00,0.68782,0.68805,0.68782,0.68805,82699998.0
2005-05-18 15:12:00,0.68797,0.68797,0.68787,0.68787,49699999.0
2005-05-18 15:13:00,0.68792,0.68797,0.68777,0.68777,114200003.0
2005-05-18 15:14:00,0.68776,0.68783,0.68775,0.68779,125399999.0
2005-05-18 15:15:00,0.68778,0.68787,0.68778,0.68784,178299998.0
2005-05-18 15:16:00,0.68785,0.68791,0.68785,0.68787,110500001.0
2005-05-18 15:17:00,0.68793,0.68797,0.6879,0.68793,108200001.0
2005-05-18 15:18:00,0.68787,0.68799,0.68787,0.68797,87100001.0
2005-05-18 15:19:00,0.6879,0.68797,0.68788,0.68788,154900004.0
2005-05-18 15:20:00,0.68796,0.68799,0.68787,0.6879,205199995.0
2005-05-18 15:21:00,0.68795,0.688,0.68791,0.688,96599999.0
2005-05-18 15:22:00,0.68797,0.68797,0.68789,0.68795,194500000.0
2005-05-18 15:23:00,0.6878,0.68793,0.6878,0.68793,183899999.0
2005-05-18 15:24:00,0.68792,0.68797,0.6879,0.68796,86000002.0
2005-05-18 15:25:00,0.68796,0.68798,0.68792,0.68798,59099999.0
2005-05-18 15:26:00,0.68796,0.68798,0.68788,0.68795,161400004.0
2005-05-18 15:27:00,0.688,0.68801,0.68792,0.68797,150400000.0
2005-05-18 15:28:00,0.68795,0.68802,0.68791,0.68802,226400005.0
2005-05-18 15:29:00,0.68805,0.68805,0.68794,0.68794,138400002.0
2005-05-18 15:30:00,0.68795,0.68803,0.68795,0.68801,53300002.0
2005-05-18 15:31:00,0.68795,0.68802,0.68795,0.68802,44800001.0
2005-05-18 15:32:00,0.68802,0.68802,0.68795,0.68801,160099999.0
2005-05-18 15:33:00,0.68805,0.68807,0.688,0.688,122400004.0
2005-05-18 15:34:00,0.68804,0.68809,0.68799,0.68809,63900000.0
2005-05-18 15:35:00,0.68805,0.68805,0.68801,0.68805,233899998.0
2005-05-18 15:36:00,0.68805,0.68807,0.68796,0.68804,178999999.0
2005-05-18 15:37:00,0.68803,0.68808,0.68784,0.68784,77400000.0
2005-05-18 15:38:00,0.68777,0.68784,0.68768,0.6878,283299997.0
2005-05-18 15:39:00,0.68774,0.68779,0.68764,0.68764,90900000.0
2005-05-18 15:40:00,0.68775,0.68775,0.68763,0.68774,186599999.0
2005-05-18 15:41:00,0.68766,0.68782,0.68764,0.68775,256899999.0
2005-05-18 15:42:00,0.68779,0.68789,0.68775,0.68789,33100000.0
2005-05-18 15:43:00,0.68781,0.68788,0.68781,0.68788,125099998.0
2005-05-18 15:44:00,0.68789,0.68789,0.68784,0.68786,113399998.0
2005-05-18 15:45:00,0.68786,0.68793,0.68786,0.68793,152199999.0
2005-05-18 15:46:00,0.68788,0.68791,0.68777,0.68791,221599995.0
2005-05-18 15:47:00,0.68787,0.68787,0.68778,0.68778,182700000.0
2005-05-18 15:48:00,0.68769,0.68771,0.68762,0.6877,145000001.0
2005-05-18 15:49:00,0.68765,0.68772,0.68765,0.68766,75400001.0
2005-05-18 15:50:00,0.68765,0.68776,0.68765,0.68772,151900002.0
2005-05-18 15:51:00,0.6877,0.68776,0.6877,0.68771,26000000.0
2005-05-18 15:52:00,0.68766,0.68778,0.68765,0.68778,199899998.0
2005-05-18 15:53:00,0.68773,0.68777,0.68764,0.68775,106399999.0
2005-05-18 15:54:00,0.68778,0.68786,0.68778,0.68782,128499998.0
2005-05-18 15:55:00,0.68776,0.68783,0.68773,0.68783,200900000.0
2005-05-18 15:56:00,0.68782,0.68786,0.68782,0.68782,122200000.0
2005-05-18 15:57:00,0.68783,0.68788,0.68783,0.68788,13600000.0
2005-05-18 15:58:00,0.68782,0.68798,0.68782,0.68798,139400000.0
2005-05-18 15:59:00,0.68788,0.68793,0.68786,0.68793,168600000.0
2005-05-18 16:00:00,0.68791,0.68795,0.68785,0.68795,89000001.0
2005-05-18 16:01:00,0.68791,0.68797,0.68791,0.68792,109199997.0
2005-05-18 16:02:00,0.68793,0.68793,0.68787,0.68787,121699998.0
2005-05-18 16:03:00,0.68786,0.68798,0.68786,0.68798,225599999.0
2005-05-18 16:04:00,0.68798,0.68798,0.68787,0.68795,123000006.0
2005-05-18 16:05:00,0.68791,0.68798,0.68786,0.68798,108199999.0
2005-05-18 16:06:00,0.688,0.68801,0.68796,0.68797,83500000.0
2005-05-18 16:07:00,0.68797,0.688,0.68788,0.688,234000001.0
2005-05-18 16:08:00,0.68799,0.68802,0.68794,0.68798,141899997.0
2005-05-18 16:09:00,0.68801,0.68801,0.68791,0.68795,184299997.0
2005-05-18 16:10:00,0.68795,0.68798,0.68794,0.68796,73000000.0
2005-05-18 16:11:00,0.68797,0.68802,0.68793,0.68793,139000000.0
2005-05-18 16:12:00,0.68803,0.68803,0.68798,0.68801,225599995.0
2005-05-18 16:13:00,0.68803,0.6881,0.68798,0.6881,93500000.0
2005-05-18 16:14:00,0.68812,0.68813,0.68809,0.68812,84299999.0
2005-05-18 16:15:00,0.68813,0.68817,0.68813,0.68817,15900000.0
2005-05-18 16:16:00,0.68819,0.68819,0.68819,0.68819,41500002.0
2005-05-18 16:17:00,0.68805,0.68809,0.68805,0.68807,135100004.0
2005-05-18 16:18:00,0.68809,0.68812,0.68805,0.68812,75200000.0
2005-05-18 16:19:00,0.68809,0.68815,0.68805,0.68815,116300000.0
2005-05-18 16:20:00,0.68807,0.68814,0.68807,0.68814,117400000.0
2005-05-18 16:21:00,0.688,0.68812,0.688,0.68805,93000002.0
2005-05-18 16:22:00,0.6881,0.68813,0.68804,0.68813,134000000.0
2005-05-18 16:23:00,0.68822,0.68822,0.68808,0.68814,187799999.0
2005-05-18 16:24:00,0.68809,0.6882,0.68806,0.6882,332800002.0
2005-05-18 16:25:00,0.68814,0.68825,0.68814,0.68825,159799999.0
2005-05-18 16:26:00,0.6882,0.6882,0.68812,0.6882,117499999.0
2005-05-18 16:27:00,0.68827,0.68832,0.68827,0.6883,142800002.0
2005-05-18 16:28:00,0.68831,0.68833,0.68826,0.68833,139899998.0
2005-05-18 16:29:00,0.68827,0.68828,0.68826,0.68827,168400000.0
2005-05-18 16:30:00,0.68828,0.68832,0.68818,0.68832,194399999.0
2005-05-18 16:31:00,0.68826,0.68832,0.68823,0.68831,83900002.0
2005-05-18 16:32:00,0.6882,0.68833,0.6882,0.68831,45599999.0
2005-05-18 16:33:00,0.68828,0.68828,0.68824,0.68827,88600001.0
2005-05-18 16:34:00,0.6883,0.68832,0.68821,0.68826,130400000.0
2005-05-18 16:35:00,0.68823,0.68823,0.68812,0.6882,170000003.0
2005-05-18 16:36:00,0.68819,0.68827,0.68819,0.68822,85400001.0
2005-05-18 16:37:00,0.6882,0.68825,0.6882,0.6882,54500002.0
2005-05-18 16:38:00,0.68822,0.68822,0.68815,0.6882,94700002.0
2005-05-18 16:39:00,0.68821,0.68823,0.68815,0.68823,118899998.0
2005-05-18 16:40:00,0.6883,0.68841,0.68826,0.68834,125600002.0
2005-05-18 16:41:00,0.6883,0.68853,0.68829,0.68853,157499995.0
2005-05-18 16:42:00,0.6884,0.68852,0.6884,0.68846,142400002.0
2005-05-18 16:43:00,0.6885,0.68852,0.68845,0.68847,109300002.0
2005-05-18 16:44:00,0.68849,0.68857,0.68844,0.68857,153000002.0
2005-05-18 16:45:00,0.6885,0.68853,0.68845,0.68845,158999997.0
2005-05-18 16:46:00,0.68847,0.68853,0.68841,0.68845,195900001.0
2005-05-18 16:47:00,0.6885,0.68853,0.68841,0.68846,163899999.0
2005-05-18 16:48:00,0.68847,0.68855,0.68847,0.68847,156600003.0
2005-05-18 16:49:00,0.68849,0.6886,0.68849,0.68854,98199999.0
2005-05-18 16:50:00,0.68855,0.68872,0.68855,0.68869,134199996.0
2005-05-18 16:51:00,0.68866,0.68873,0.68862,0.68862,259800000.0
2005-05-18 16:52:00,0.68862,0.68862,0.6885,0.6886,77999998.0
2005-05-18 16:53:00,0.68854,0.68871,0.6885,0.68871,90900000.0
2005-05-18 16:54:00,0.6887,0.6887,0.68859,0.68859,68699998.0
2005-05-18 16:55:00,0.68857,0.68857,0.68852,0.68853,170899997.0
2005-05-18 16:56:00,0.68848,0.68853,0.68848,0.68852,105399999.0
2005-05-18 16:57:00,0.68854,0.6886,0.68847,0.6886,110599997.0
2005-05-18 16:58:00,0.68856,0.68858,0.68851,0.68855,91099998.0
2005-05-18 16:59:00,0.68859,0.68861,0.68859,0.68861,57800001.0
2005-05-18 17:00:00,0.68857,0.68864,0.68853,0.68857,126100004.0
2005-05-18 17:01:00,0.68847,0.68853,0.68845,0.68847,147099997.0
2005-05-18 17:02:00,0.68842,0.68845,0.68842,0.68845,144599997.0
2005-05-18 17:03:00,0.68839,0.68844,0.68835,0.68836,113599999.0
2005-05-18 17:04:00,0.68838,0.68838,0.68821,0.68829,117200002.0
2005-05-18 17:05:00,0.68824,0.68824,0.68815,0.6882,199000004.0
2005-05-18 17:06:00,0.68808,0.68814,0.68804,0.68804,203700006.0
2005-05-18 17:07:00,0.68803,0.68808,0.68802,0.68805,187599996.0
2005-05-18 17:08:00,0.68807,0.68809,0.68806,0.68809,76700002.0
2005-05-18 17:09:00,0.68811,0.68815,0.68801,0.68806,194600002.0
2005-05-18 17:10:00,0.68811,0.68816,0.68802,0.68816,134899997.0
2005-05-18 17:11:00,0.68804,0.68811,0.688,0.68811,61300000.0
2005-05-18 17:12:00,0.68807,0.68813,0.68807,0.68813,125800002.0
2005-05-18 17:13:00,0.68812,0.68812,0.68799,0.68811,193999996.0
2005-05-18 17:14:00,0.68806,0.68814,0.68806,0.68812,77400001.0
2005-05-18 17:15:00,0.6881,0.68821,0.68804,0.6882,141200002.0
2005-05-18 17:16:00,0.68813,0.68822,0.68813,0.6882,144400002.0
2005-05-18 17:17:00,0.68818,0.68822,0.68813,0.68813,264899995.0
2005-05-18 17:18:00,0.6881,0.68813,0.68807,0.68813,24000000.0
2005-05-18 17:19:00,0.68809,0.68813,0.68805,0.68805,239800004.0
2005-05-18 17:20:00,0.68811,0.68831,0.68808,0.68831,216299996.0
2005-05-18 17:21:00,0.68827,0.68832,0.68826,0.68829,124999998.0
2005-05-18 17:22:00,0.68838,0.68839,0.68831,0.68831,110199999.0
2005-05-18 17:23:00,0.68834,0.6884,0.68833,0.68839,166099998.0
2005-05-18 17:24:00,0.68836,0.68841,0.68829,0.6883,135199996.0
2005-05-18 17:25:00,0.68823,0.68826,0.68817,0.68822,209100004.0
2005-05-18 17:26:00,0.68819,0.68824,0.68818,0.68822,190800000.0
2005-05-18 17:27:00,0.68824,0.68829,0.68821,0.68821,248300006.0
2005-05-18 17:28:00,0.68819,0.68819,0.68803,0.68808,162800003.0
2005-05-18 17:29:00,0.68816,0.68816,0.68814,0.68814,33500001.0
2005-05-18 17:30:00,0.68817,0.68823,0.68814,0.68814,156800001.0
2005-05-18 17:31:00,0.68809,0.68823,0.68806,0.68823,222799997.0
2005-05-18 17:32:00,0.6882,0.68828,0.68815,0.68828,96600003.0
2005-05-18 17:33:00,0.68825,0.68825,0.68817,0.68823,91600000.0
2005-05-18 17:34:00,0.6882,0.6882,0.68816,0.6882,104600001.0
2005-05-18 17:35:00,0.68823,0.68823,0.68813,0.68819,149800002.0
2005-05-18 17:36:00,0.6882,0.6882,0.68811,0.68812,127700003.0
2005-05-18 17:37:00,0.68808,0.68825,0.68808,0.68824,163200003.0
2005-05-18 17:38:00,0.68814,0.68822,0.68811,0.68822,156099998.0
2005-05-18 17:39:00,0.68815,0.68823,0.68815,0.68823,157899997.0
2005-05-18 17:40:00,0.68811,0.68869,0.68811,0.68869,99500000.0
2005-05-18 17:41:00,0.68857,0.68862,0.68855,0.68855,74499998.0
2005-05-18 17:42:00,0.68849,0.68861,0.68849,0.68855,275100000.0
2005-05-18 17:43:00,0.6885,0.68856,0.68841,0.68848,139500000.0
2005-05-18 17:44:00,0.68835,0.6885,0.68833,0.6885,86300000.0
2005-05-18 17:45:00,0.68839,0.6886,0.68835,0.6886,203700001.0
2005-05-18 17:46:00,0.68856,0.68864,0.68856,0.68864,37500000.0
2005-05-18 17:47:00,0.68866,0.68875,0.68866,0.68867,130200000.0
2005-05-18 17:48:00,0.68869,0.68881,0.68867,0.68881,130100001.0
2005-05-18 17:49:00,0.6888,0.68881,0.68869,0.68881,109799999.0
2005-05-18 17:50:00,0.68865,0.68882,0.68865,0.68868,115900002.0
2005-05-18 17:51:00,0.68868,0.68872,0.68864,0.68867,239000004.0
2005-05-18 17:52:00,0.68868,0.68873,0.68863,0.68865,215699997.0
2005-05-18 17:53:00,0.68862,0.68869,0.68859,0.68868,164399996.0
2005-05-18 17:54:00,0.68854,0.6887,0.6885,0.6887,214000000.0
2005-05-18 17:55:00,0.68851,0.68861,0.68851,0.68861,124499997.0
2005-05-18 17:56:00,0.68861,0.68867,0.68861,0.68867,30400001.0
2005-05-18 17:57:00,0.68859,0.68859,0.68856,0.68856,74299998.0
2005-05-18 17:58:00,0.68852,0.68852,0.68845,0.6885,208199995.0
2005-05-18 17:59:00,0.68847,0.68857,0.68847,0.68852,162500003.0
2005-05-18 18:00:00,0.68844,0.68848,0.68839,0.6884,175300002.0
2005-05-18 18:01:00,0.68847,0.68856,0.68844,0.68844,1370500003.0
2005-05-18 18:02:00,0.68848,0.68856,0.68842,0.68848,1149600007.0
2005-05-18 18:03:00,0.68859,0.68882,0.68859,0.68882,2129299990.0
2005-05-18 18:04:00,0.68882,0.68884,0.68874,0.68878,971099994.0
2005-05-18 18:05:00,0.68876,0.68876,0.68866,0.68872,1146499995.0
2005-05-18 18:06:00,0.68875,0.68882,0.68871,0.68873,1583399995.0
2005-05-18 18:07:00,0.6887,0.68875,0.68866,0.68873,2104999999.0
2005-05-18 18:08:00,0.6886,0.6886,0.6885,0.6885,789999994.0
2005-05-18 18:09:00,0.68864,0.68877,0.68864,0.68864,789999994.0
2005-05-18 18:10:00,0.6887,0.6888,0.68865,0.68867,1073499998.0
2005-05-18 18:11:00,0.68861,0.68876,0.68861,0.68876,882899999.0
2005-05-18 18:12:00,0.68875,0.68877,0.68864,0.68865,873900006.0
2005-05-18 18:13:00,0.68867,0.68881,0.68867,0.68879,863100005.0
2005-05-18 18:14:00,0.68881,0.68884,0.6887,0.68871,1743199991.0
2005-05-18 18:15:00,0.68874,0.68878,0.68868,0.68873,2008300000.0
2005-05-18 18:16:00,0.68872,0.68883,0.68871,0.6888,1063699991.0
2005-05-18 18:17:00,0.68872,0.68878,0.68868,0.68875,809000012.0
2005-05-18 18:18:00,0.68869,0.68873,0.68866,0.68867,919100002.0
2005-05-18 18:19:00,0.68865,0.68867,0.68857,0.68863,832699996.0
2005-05-18 18:20:00,0.68865,0.68868,0.68863,0.68868,694299998.0
2005-05-18 18:21:00,0.68863,0.68866,0.68856,0.68863,920600002.0
2005-05-18 18:22:00,0.68869,0.68872,0.68861,0.68866,952400003.0
2005-05-18 18:23:00,0.68863,0.68876,0.68858,0.68876,1184800008.0
2005-05-18 18:24:00,0.68875,0.68881,0.68872,0.68872,1011999999.0
2005-05-18 18:25:00,0.68872,0.68882,0.68872,0.68877,870200002.0
2005-05-18 18:26:00,0.68881,0.68885,0.68876,0.6888,918899996.0
2005-05-18 18:27:00,0.68878,0.6888,0.6887,0.68876,835700007.0
2005-05-18 18:28:00,0.68878,0.68881,0.68875,0.6888,490299993.0
2005-05-18 18:29:00,0.68881,0.68884,0.6887,0.68882,997399991.0
2005-05-18 18:30:00,0.68873,0.6888,0.68868,0.6888,766400003.0
2005-05-18 18:31:00,0.68874,0.68876,0.68866,0.68868,520700001.0
2005-05-18 18:32:00,0.6887,0.68878,0.68859,0.68868,738500013.0
2005-05-18 18:33:00,0.68868,0.6887,0.68863,0.68866,1028100001.0
2005-05-18 18:34:00,0.68866,0.68876,0.68866,0.68875,884500003.0
2005-05-18 18:35:00,0.6888,0.68883,0.68875,0.68878,620999998.0
2005-05-18 18:36:00,0.68875,0.68883,0.68875,0.68883,166499999.0
2005-05-18 18:37:00,0.68885,0.68893,0.6888,0.68893,361500002.0
2005-05-18 18:38:00,0.68883,0.6889,0.68883,0.6889,295500002.0
2005-05-18 18:39:00,0.68885,0.68894,0.68885,0.68885,374899996.0
2005-05-18 18:40:00,0.68888,0.6889,0.68882,0.6889,385600000.0
2005-05-18 18:41:00,0.68894,0.68908,0.68892,0.68908,690999998.0
2005-05-18 18:42:00,0.68909,0.68915,0.68904,0.68907,390799995.0
2005-05-18 18:43:00,0.689,0.68911,0.689,0.68903,354499999.0
2005-05-18 18:44:00,0.68906,0.68915,0.68903,0.6891,456399997.0
2005-05-18 18:45:00,0.68908,0.68919,0.68905,0.68908,421600003.0
2005-05-18 18:46:00,0.68912,0.68913,0.68897,0.68897,228100002.0
2005-05-18 18:47:00,0.68906,0.68908,0.68899,0.68905,140500000.0
2005-05-18 18:48:00,0.68903,0.68913,0.689,0.6891,334700001.0
2005-05-18 18:49:00,0.68905,0.68913,0.68905,0.6891,166899996.0
2005-05-18 18:50:00,0.68907,0.68916,0.68905,0.68916,191499996.0
2005-05-18 18:51:00,0.68913,0.68916,0.68901,0.68905,446100004.0
2005-05-18 18:52:00,0.68907,0.6891,0.68902,0.68905,434100003.0
2005-05-18 18:53:00,0.68907,0.68918,0.68907,0.68907,924700001.0
2005-05-18 18:54:00,0.6891,0.68918,0.68908,0.68918,235500003.0
2005-05-18 18:55:00,0.68907,0.68914,0.68904,0.68907,389799991.0
2005-05-18 18:56:00,0.68913,0.6892,0.68908,0.68913,363099999.0
2005-05-18 18:57:00,0.6892,0.68924,0.68915,0.68922,349600000.0
2005-05-18 18:58:00,0.68918,0.6892,0.68907,0.68915,938799999.0
2005-05-18 18:59:00,0.6891,0.68912,0.68899,0.689,634300002.0
2005-05-18 19:00:00,0.68895,0.68908,0.68895,0.68908,541000000.0
2005-05-18 19:01:00,0.68899,0.68908,0.68895,0.68908,157799998.0
2005-05-18 19:02:00,0.68897,0.68912,0.68897,0.68912,480800001.0
2005-05-18 19:03:00,0.68906,0.68917,0.68905,0.68914,349800005.0
2005-05-18 19:04:00,0.68905,0.68908,0.68898,0.68905,336199998.0
2005-05-18 19:05:00,0.689,0.68901,0.68877,0.68897,579200001.0
2005-05-18 19:06:00,0.68899,0.6891,0.68898,0.68901,636400000.0
2005-05-18 19:07:00,0.68895,0.68895,0.68886,0.68887,304299998.0
2005-05-18 19:08:00,0.68899,0.68902,0.68891,0.68895,1034299996.0
2005-05-18 19:09:00,0.68896,0.68908,0.68896,0.689,514700002.0
2005-05-18 19:10:00,0.68898,0.68898,0.6889,0.68898,511500003.0
2005-05-18 19:11:00,0.68893,0.689,0.6889,0.689,165699998.0
2005-05-18 19:12:00,0.68902,0.68902,0.68885,0.68893,148600000.0
2005-05-18 19:13:00,0.6889,0.68902,0.6889,0.68898,440499998.0
2005-05-18 19:14:00,0.68909,0.6891,0.68894,0.6891,287600004.0
2005-05-18 19:15:00,0.68906,0.68912,0.68897,0.6891,580400003.0
2005-05-18 19:16:00,0.68909,0.68909,0.6889,0.68903,199399997.0
2005-05-18 19:17:00,0.68902,0.68913,0.68898,0.68913,376899997.0
2005-05-18 19:18:00,0.68912,0.68912,0.68897,0.68907,333700001.0
2005-05-18 19:19:00,0.689,0.68904,0.68895,0.68903,466200001.0
2005-05-18 19:20:00,0.68892,0.68898,0.68891,0.68892,235400000.0
2005-05-18 19:21:00,0.68892,0.68901,0.68888,0.68901,324899998.0
2005-05-18 19:22:00,0.68905,0.68906,0.68897,0.68905,365199996.0
2005-05-18 19:23:00,0.68897,0.68906,0.68893,0.68905,242000001.0
2005-05-18 19:24:00,0.68905,0.68923,0.68899,0.68923,178400003.0
2005-05-18 19:25:00,0.68924,0.68924,0.68916,0.68924,146300004.0
2005-05-18 19:26:00,0.68923,0.68923,0.68909,0.68919,537900000.0
2005-05-18 19:27:00,0.68911,0.68915,0.68904,0.68912,837400001.0
2005-05-18 19:28:00,0.68914,0.68929,0.68914,0.68929,241799998.0
2005-05-18 19:29:00,0.68922,0.68922,0.68904,0.68922,571100007.0
2005-05-18 19:30:00,0.68919,0.68929,0.68919,0.68929,830099998.0
2005-05-18 19:31:00,0.68922,0.68929,0.68919,0.68924,915700000.0
2005-05-18 19:32:00,0.68932,0.68935,0.68926,0.68935,386400000.0
2005-05-18 19:33:00,0.68917,0.68921,0.68912,0.68921,355700004.0
2005-05-18 19:34:00,0.68913,0.68923,0.68913,0.68923,457299999.0
2005-05-18 19:35:00,0.68912,0.68912,0.68905,0.6891,569100009.0
2005-05-18 19:36:00,0.68917,0.68917,0.68904,0.68912,620199996.0
2005-05-18 19:37:00,0.68913,0.68913,0.68902,0.68906,321099997.0
2005-05-18 19:38:00,0.68903,0.68903,0.68896,0.689,308400004.0
2005-05-18 19:39:00,0.68893,0.68895,0.68886,0.68895,747600001.0
2005-05-18 19:40:00,0.68892,0.68899,0.68891,0.68892,547499998.0
2005-05-18 19:41:00,0.68887,0.68892,0.68883,0.68892,688199992.0
2005-05-18 19:42:00,0.6889,0.68895,0.68885,0.68895,274800004.0
2005-05-18 19:43:00,0.68892,0.68892,0.68884,0.68888,84199999.0
2005-05-18 19:44:00,0.68882,0.68895,0.68879,0.68887,448399995.0
2005-05-18 19:45:00,0.68891,0.68895,0.68888,0.68892,120999998.0
2005-05-18 19:46:00,0.68895,0.68895,0.68887,0.68887,103000003.0
2005-05-18 19:47:00,0.68886,0.68895,0.68885,0.68895,44500000.0
2005-05-18 19:48:00,0.68887,0.68888,0.68885,0.68888,134700001.0
2005-05-18 19:49:00,0.68885,0.68885,0.68874,0.68879,293900001.0
2005-05-18 19:50:00,0.6888,0.68883,0.68877,0.68877,342700003.0
2005-05-18 19:51:00,0.68883,0.6889,0.68879,0.68888,402100001.0
2005-05-18 19:52:00,0.68881,0.68886,0.68881,0.68885,343600000.0
2005-05-18 19:53:00,0.68888,0.68893,0.68888,0.68893,137100003.0
2005-05-18 19:54:00,0.68887,0.68887,0.68882,0.68886,151899998.0
2005-05-18 19:55:00,0.6889,0.68895,0.6889,0.68895,108400000.0
2005-05-18 19:56:00,0.68892,0.68892,0.68888,0.6889,75200001.0
2005-05-18 19:57:00,0.68893,0.68906,0.68893,0.68906,546199999.0
2005-05-18 19:58:00,0.68903,0.68907,0.68898,0.68902,298600003.0
2005-05-18 19:59:00,0.68909,0.68909,0.68899,0.68902,451500006.0
2005-05-18 20:00:00,0.68901,0.68904,0.68892,0.68904,99300000.0
2005-05-18 20:01:00,0.68899,0.68906,0.68898,0.68906,392199991.0
2005-05-18 20:02:00,0.68905,0.6891,0.68895,0.68895,144699999.0
2005-05-18 20:03:00,0.689,0.68903,0.68896,0.68903,229200000.0
2005-05-18 20:04:00,0.68902,0.68903,0.68894,0.68895,239700001.0
2005-05-18 20:05:00,0.68895,0.68898,0.68891,0.68891,122800002.0
2005-05-18 20:06:00,0.68891,0.68902,0.6889,0.68902,218600002.0
2005-05-18 20:07:00,0.68898,0.68903,0.68897,0.68901,206399996.0
2005-05-18 20:08:00,0.689,0.68902,0.68898,0.689,751199998.0
2005-05-18 20:09:00,0.68897,0.68898,0.68893,0.68896,202899999.0
2005-05-18 20:10:00,0.689,0.68903,0.68893,0.68901,110999999.0
2005-05-18 20:11:00,0.689,0.68911,0.68898,0.68903,208299997.0
2005-05-18 20:12:00,0.68902,0.68916,0.68902,0.68916,865599998.0
2005-05-18 20:13:00,0.68908,0.68911,0.68903,0.68905,384500001.0
2005-05-18 20:14:00,0.68907,0.68914,0.68906,0.68913,325700002.0
2005-05-18 20:15:00,0.68908,0.68911,0.68903,0.68909,790200003.0
2005-05-18 20:16:00,0.68911,0.68911,0.68894,0.68904,589100003.0
2005-05-18 20:17:00,0.689,0.6891,0.689,0.68903,155299996.0
2005-05-18 20:18:00,0.68906,0.68909,0.68898,0.68903,321700004.0
2005-05-18 20:19:00,0.68894,0.689,0.68894,0.68895,551300003.0
2005-05-18 20:20:00,0.68893,0.68898,0.68892,0.68898,486800000.0
2005-05-18 20:21:00,0.68898,0.68902,0.68895,0.68895,185100000.0
2005-05-18 20:22:00,0.68896,0.68907,0.68896,0.68907,95899999.0
2005-05-18 20:23:00,0.68905,0.68909,0.68902,0.68905,511400000.0
2005-05-18 20:24:00,0.68892,0.68893,0.68885,0.68885,278499999.0
2005-05-18 20:25:00,0.68887,0.68898,0.68882,0.68891,546499998.0
2005-05-18 20:26:00,0.68892,0.68892,0.68878,0.68888,819399990.0
2005-05-18 20:27:00,0.68888,0.68902,0.68888,0.68902,544499990.0
2005-05-18 20:28:00,0.68893,0.68893,0.6888,0.68892,641900002.0
2005-05-18 20:29:00,0.68895,0.68895,0.68885,0.68887,570599998.0
2005-05-18 20:30:00,0.68888,0.68897,0.68887,0.68893,1533500011.0
2005-05-18 20:31:00,0.68895,0.68897,0.68887,0.6889,1129999997.0
2005-05-18 20:32:00,0.68891,0.68897,0.68888,0.68892,1520599992.0
2005-05-18 20:33:00,0.68895,0.68905,0.68891,0.68903,312399997.0
2005-05-18 20:34:00,0.68895,0.68906,0.68892,0.68897,401399999.0
2005-05-18 20:35:00,0.689,0.68905,0.68895,0.68897,426399998.0
2005-05-18 20:36:00,0.689,0.689,0.68894,0.68894,331299998.0
2005-05-18 20:37:00,0.68894,0.68904,0.68894,0.68898,908600005.0
2005-05-18 20:38:00,0.68895,0.68903,0.68895,0.68895,1151000006.0
2005-05-18 20:39:00,0.68894,0.68894,0.68879,0.68887,373700000.0
2005-05-18 20:40:00,0.68888,0.68895,0.68883,0.68891,374400000.0
2005-05-18 20:41:00,0.68893,0.68893,0.68884,0.6889,355900007.0
2005-05-18 20:42:00,0.6889,0.6889,0.68884,0.68885,87599998.0
2005-05-18 20:43:00,0.68882,0.689,0.68882,0.689,501300004.0
2005-05-18 20:44:00,0.68893,0.68896,0.6888,0.6888,940899995.0
2005-05-18 20:45:00,0.6888,0.68881,0.68873,0.68873,408000005.0
2005-05-18 20:46:00,0.68879,0.68879,0.68875,0.68875,216400001.0
2005-05-18 20:47:00,0.68875,0.68883,0.68873,0.6888,757099985.0
2005-05-18 20:48:00,0.6888,0.68889,0.68876,0.68876,754700000.0
2005-05-18 20:49:00,0.68874,0.68883,0.68874,0.6888,290800001.0
2005-05-18 20:50:00,0.6888,0.68883,0.68873,0.68878,1373399994.0
2005-05-18 20:51:00,0.68874,0.6888,0.68867,0.68872,466800001.0
2005-05-18 20:52:00,0.68872,0.68881,0.68872,0.68881,600499998.0
2005-05-18 20:53:00,0.68878,0.68878,0.68866,0.68872,1024100011.0
2005-05-18 20:54:00,0.68876,0.68881,0.68864,0.68881,581099991.0
2005-05-18 20:55:00,0.68874,0.68874,0.68866,0.68868,611999992.0
2005-05-18 20:56:00,0.68873,0.68875,0.68862,0.6887,969300000.0
2005-05-18 20:57:00,0.68868,0.6888,0.68867,0.68875,1160400009.0
2005-05-18 20:58:00,0.68873,0.6888,0.68862,0.6888,638300000.0
2005-05-18 20:59:00,0.68862,0.68862,0.68842,0.68842,1465900002.0
2005-05-18 21:00:00,0.68849,0.6887,0.68844,0.68857,1672700005.0
2005-05-18 21:01:00,0.68856,0.68865,0.68853,0.68856,1089199995.0
2005-05-18 21:02:00,0.68858,0.68867,0.68855,0.68855,509599998.0
2005-05-18 21:03:00,0.68855,0.6886,0.68848,0.68855,570299998.0
2005-05-18 21:04:00,0.6885,0.68868,0.68849,0.68849,506999998.0
2005-05-18 21:05:00,0.68846,0.6886,0.68846,0.68853,730800008.0
2005-05-18 21:06:00,0.6885,0.68858,0.6885,0.68855,564100006.0
2005-05-18 21:07:00,0.6885,0.68853,0.68848,0.68851,77100001.0
2005-05-18 21:08:00,0.68851,0.68853,0.6884,0.6884,162599998.0
2005-05-18 21:09:00,0.68844,0.6888,0.68836,0.68875,356799999.0
2005-05-18 21:10:00,0.68845,0.68851,0.68844,0.68846,202200001.0
2005-05-18 21:11:00,0.68846,0.6885,0.68846,0.6885,286700002.0
2005-05-18 21:12:00,0.68848,0.68852,0.68848,0.68848,115800000.0
2005-05-18 21:13:00,0.68846,0.68849,0.68843,0.68843,376300001.0
2005-05-18 21:14:00,0.68847,0.68852,0.68844,0.68844,858100000.0
2005-05-18 21:15:00,0.68846,0.68849,0.68844,0.68846,333699997.0
2005-05-18 21:16:00,0.68843,0.68855,0.68843,0.68855,323600000.0
2005-05-18 21:17:00,0.68852,0.68853,0.68848,0.68853,249799998.0
2005-05-18 21:18:00,0.68845,0.6885,0.68844,0.6885,198800007.0
2005-05-18 21:19:00,0.68848,0.68848,0.68842,0.68844,572500003.0
2005-05-18 21:20:00,0.68848,0.68848,0.68841,0.68842,1368600002.0
2005-05-18 21:21:00,0.68846,0.68853,0.68845,0.68845,313800000.0
2005-05-18 21:22:00,0.6885,0.68855,0.68842,0.68855,733099993.0
2005-05-18 21:23:00,0.6885,0.68859,0.68848,0.68848,84900000.0
2005-05-18 21:24:00,0.68852,0.68854,0.68846,0.68846,282099998.0
2005-05-18 21:25:00,0.68851,0.68851,0.68839,0.68847,240799997.0
2005-05-18 21:26:00,0.6885,0.68862,0.6884,0.68849,177500001.0
2005-05-18 21:27:00,0.68852,0.68859,0.68852,0.68859,138200002.0
2005-05-18 21:28:00,0.68858,0.68858,0.68848,0.68856,321299999.0
2005-05-18 21:29:00,0.68853,0.68853,0.68847,0.68847,139800001.0
2005-05-18 21:30:00,0.68845,0.68848,0.68845,0.68845,96899999.0
2005-05-18 21:31:00,0.68848,0.68849,0.68844,0.68848,193299999.0
2005-05-18 21:32:00,0.68843,0.68851,0.68842,0.68845,724999999.0
2005-05-18 21:33:00,0.68846,0.68857,0.68843,0.68856,389200002.0
2005-05-18 21:34:00,0.68851,0.68851,0.68841,0.68851,660899994.0
2005-05-18 21:35:00,0.68853,0.68853,0.68843,0.68844,286400001.0
2005-05-18 21:36:00,0.68841,0.68846,0.68837,0.68837,247499995.0
2005-05-18 21:37:00,0.68853,0.68853,0.68843,0.68853,238500000.0
2005-05-18 21:38:00,0.68846,0.68853,0.68843,0.68847,178799997.0
2005-05-18 21:39:00,0.68841,0.68848,0.68841,0.68846,136899995.0
2005-05-18 21:40:00,0.68837,0.68845,0.68837,0.68837,323499997.0
2005-05-18 21:41:00,0.68838,0.6884,0.68838,0.6884,162099996.0
2005-05-18 21:42:00,0.68837,0.68843,0.68835,0.68843,114900000.0
2005-05-18 21:43:00,0.68836,0.68843,0.68834,0.68834,275100001.0
2005-05-18 21:44:00,0.68835,0.68848,0.68835,0.68848,512500005.0
2005-05-18 21:45:00,0.68846,0.68846,0.68838,0.68839,170100003.0
2005-05-18 21:46:00,0.68842,0.68851,0.68842,0.68845,525900006.0
2005-05-18 21:47:00,0.68845,0.68847,0.68842,0.68842,210700001.0
2005-05-18 21:48:00,0.6884,0.6884,0.68835,0.68837,71600002.0
2005-05-18 21:49:00,0.68836,0.68839,0.68836,0.68837,231200000.0
2005-05-18 21:50:00,0.68835,0.68843,0.68835,0.68843,164000001.0
2005-05-18 21:51:00,0.68845,0.68845,0.68835,0.68837,326200000.0
2005-05-18 21:52:00,0.68836,0.68841,0.68831,0.68831,58100002.0
2005-05-18 21:53:00,0.68837,0.68842,0.68837,0.68838,92900001.0
2005-05-18 21:54:00,0.68837,0.6884,0.68835,0.68837,265699999.0
2005-05-18 21:55:00,0.68835,0.68842,0.68835,0.68835,182599999.0
2005-05-18 21:56:00,0.6884,0.68849,0.6884,0.6884,129999999.0
2005-05-18 21:57:00,0.68835,0.68849,0.68835,0.68846,274700002.0
2005-05-18 21:58:00,0.68845,0.68847,0.68845,0.68847,73500001.0
2005-05-18 21:59:00,0.68842,0.68855,0.68838,0.68855,355399999.0
2005-05-18 22:00:00,0.6885,0.68853,0.68845,0.68845,150900001.0
2005-05-18 22:01:00,0.68842,0.68852,0.68842,0.68847,196700000.0
2005-05-18 22:02:00,0.68842,0.68851,0.68842,0.68845,389200005.0
2005-05-18 22:03:00,0.68848,0.68848,0.6884,0.68845,514799996.0
2005-05-18 22:04:00,0.68844,0.68853,0.68839,0.68845,195900000.0
2005-05-18 22:05:00,0.6884,0.68846,0.6884,0.68844,102100001.0
2005-05-18 22:06:00,0.68849,0.6885,0.68846,0.68847,168599999.0
2005-05-18 22:07:00,0.68845,0.6885,0.68845,0.6885,111700001.0
2005-05-18 22:08:00,0.6885,0.68859,0.6885,0.68855,245200001.0
2005-05-18 22:09:00,0.68857,0.68857,0.6885,0.6885,179699999.0
2005-05-18 22:10:00,0.68851,0.68868,0.68851,0.68865,208200000.0
2005-05-18 22:11:00,0.68861,0.68863,0.68857,0.68857,68599999.0
2005-05-18 22:12:00,0.68859,0.68869,0.68858,0.68858,537400001.0
2005-05-18 22:13:00,0.68864,0.68869,0.68858,0.68869,175799996.0
2005-05-18 22:14:00,0.68861,0.68872,0.68861,0.68872,64700001.0
2005-05-18 22:15:00,0.68873,0.68875,0.68866,0.68871,564900005.0
2005-05-18 22:16:00,0.68873,0.6888,0.68873,0.68877,760200010.0
2005-05-18 22:17:00,0.68879,0.6888,0.68876,0.68878,84500000.0
2005-05-18 22:18:00,0.68877,0.68883,0.68877,0.68883,24700000.0
2005-05-18 22:19:00,0.6887,0.68879,0.68867,0.68879,164899998.0
2005-05-18 22:20:00,0.6887,0.68872,0.6887,0.68871,66500001.0
2005-05-18 22:21:00,0.68867,0.6887,0.68865,0.68868,277000006.0
2005-05-18 22:22:00,0.6887,0.68875,0.68869,0.68873,354799999.0
2005-05-18 22:23:00,0.68863,0.68878,0.68863,0.68863,338800005.0
2005-05-18 22:24:00,0.68865,0.68874,0.68864,0.68874,356800000.0
2005-05-18 22:25:00,0.68868,0.6888,0.68868,0.6888,212400002.0
2005-05-18 22:26:00,0.68875,0.68877,0.68868,0.68869,492099999.0
2005-05-18 22:27:00,0.68869,0.6888,0.68869,0.6888,146500000.0
2005-05-18 22:28:00,0.68868,0.6888,0.68868,0.68878,148399997.0
2005-05-18 22:29:00,0.68883,0.68883,0.6887,0.68871,244600000.0
2005-05-18 22:30:00,0.68881,0.68881,0.68876,0.68876,87100000.0
2005-05-18 22:31:00,0.68871,0.68878,0.68865,0.68875,233999997.0
2005-05-18 22:32:00,0.68873,0.68873,0.6887,0.6887,267600001.0
2005-05-18 22:33:00,0.68865,0.68885,0.68862,0.68885,176400001.0
2005-05-18 22:34:00,0.68881,0.68881,0.68875,0.68879,224600005.0
2005-05-18 22:35:00,0.68886,0.68886,0.68868,0.68885,181200002.0
2005-05-18 22:36:00,0.68892,0.68896,0.68891,0.68891,128200000.0
2005-05-18 22:37:00,0.6889,0.6889,0.68871,0.68888,285599998.0
2005-05-18 22:38:00,0.68892,0.68898,0.68889,0.68896,186700000.0
2005-05-18 22:39:00,0.68892,0.68894,0.68889,0.68892,249000000.0
2005-05-18 22:40:00,0.68889,0.68889,0.68881,0.68885,532000004.0
2005-05-18 22:41:00,0.68887,0.68896,0.68875,0.68896,362499998.0
2005-05-18 22:42:00,0.68891,0.68894,0.68888,0.68888,201800000.0
2005-05-18 22:43:00,0.68887,0.68902,0.68887,0.68902,90100002.0
2005-05-18 22:44:00,0.68891,0.68891,0.6887,0.68885,139000000.0
2005-05-18 22:45:00,0.68892,0.68893,0.68875,0.6889,191599997.0
2005-05-18 22:46:00,0.68897,0.68897,0.68887,0.68894,84800000.0
2005-05-18 22:47:00,0.68895,0.68895,0.6888,0.6888,52900000.0
2005-05-18 22:48:00,0.68881,0.6889,0.68879,0.68879,368299999.0
2005-05-18 22:49:00,0.6889,0.68891,0.68878,0.6888,151900000.0
2005-05-18 22:50:00,0.68886,0.68889,0.68879,0.68879,115000003.0
2005-05-18 22:51:00,0.68881,0.68883,0.6888,0.6888,118799999.0
2005-05-18 22:52:00,0.68878,0.68878,0.68875,0.68875,65400000.0
2005-05-18 22:53:00,0.68874,0.68881,0.68871,0.68878,79100002.0
2005-05-18 22:54:00,0.68888,0.68895,0.68883,0.68883,128900001.0
2005-05-18 22:55:00,0.68891,0.68891,0.68887,0.6889,117299997.0
2005-05-18 22:56:00,0.68888,0.68888,0.68882,0.68887,65400000.0
2005-05-18 22:57:00,0.68889,0.6889,0.68881,0.68884,118300003.0
2005-05-18 22:58:00,0.68882,0.68885,0.68877,0.68884,386199996.0
2005-05-18 22:59:00,0.68883,0.68883,0.68864,0.68864,377900006.0
2005-05-18 23:00:00,0.68844,0.6888,0.68844,0.68877,204899998.0
2005-05-18 23:01:00,0.68892,0.68896,0.68869,0.68869,95000001.0
2005-05-18 23:02:00,0.68887,0.68895,0.68861,0.68876,108000002.0
2005-05-18 23:03:00,0.689,0.68902,0.68884,0.68892,129699998.0
2005-05-18 23:04:00,0.68873,0.68894,0.68868,0.68882,260200004.0
2005-05-18 23:05:00,0.68879,0.68885,0.68852,0.68852,262900004.0
2005-05-18 23:06:00,0.68853,0.68905,0.6885,0.6889,76600000.0
2005-05-18 23:07:00,0.68885,0.68892,0.68855,0.68881,196100000.0
2005-05-18 23:08:00,0.68871,0.68897,0.68866,0.68885,287300000.0
2005-05-18 23:09:00,0.68898,0.689,0.68881,0.68893,182800001.0
2005-05-18 23:10:00,0.68902,0.68912,0.68895,0.68912,107500000.0
2005-05-18 23:11:00,0.68915,0.68916,0.68891,0.68892,262200002.0
2005-05-18 23:12:00,0.68879,0.68913,0.68878,0.68907,240299996.0
2005-05-18 23:13:00,0.68897,0.68922,0.68892,0.68915,259200002.0
2005-05-18 23:14:00,0.68906,0.68917,0.68899,0.68908,140099998.0
2005-05-18 23:15:00,0.68903,0.6892,0.68891,0.68893,76900000.0
2005-05-18 23:16:00,0.68884,0.68914,0.68879,0.68914,148099998.0
2005-05-18 23:17:00,0.68895,0.68919,0.68883,0.68919,201800001.0
2005-05-18 23:18:00,0.6892,0.68921,0.68892,0.68905,173899998.0
2005-05-18 23:19:00,0.68912,0.68923,0.68901,0.68905,209399999.0
2005-05-18 23:20:00,0.68885,0.68898,0.68885,0.68898,187400003.0
2005-05-18 23:21:00,0.68898,0.68898,0.68898,0.68898,64000000.0
2005-05-18 23:22:00,0.689,0.68906,0.689,0.68902,125300002.0
2005-05-18 23:23:00,0.68904,0.68904,0.68896,0.68898,187900002.0
2005-05-18 23:24:00,0.68906,0.68906,0.68897,0.68897,80500002.0
2005-05-18 23:25:00,0.68897,0.68903,0.68892,0.68903,64500001.0
2005-05-18 23:26:00,0.68902,0.68914,0.68895,0.68914,60800000.0
2005-05-18 23:27:00,0.68904,0.68909,0.689,0.68902,182100000.0
2005-05-18 23:28:00,0.68904,0.68905,0.68902,0.68902,166099997.0
2005-05-18 23:29:00,0.68902,0.68907,0.68898,0.689,142100001.0
2005-05-18 23:30:00,0.68904,0.68909,0.68898,0.68903,200700001.0
2005-05-18 23:31:00,0.68905,0.68907,0.68897,0.689,179400004.0
2005-05-18 23:32:00,0.68899,0.68902,0.68896,0.68897,129599999.0
2005-05-18 23:33:00,0.689,0.68905,0.68898,0.68905,153400000.0
2005-05-18 23:34:00,0.68902,0.68902,0.68889,0.6889,87299999.0
2005-05-18 23:35:00,0.68892,0.68894,0.68889,0.68889,199399998.0
2005-05-18 23:36:00,0.68884,0.68889,0.68876,0.68888,117100001.0
2005-05-18 23:37:00,0.68873,0.68875,0.6887,0.68875,44800001.0
2005-05-18 23:38:00,0.68871,0.68894,0.68871,0.68894,124399997.0
2005-05-18 23:39:00,0.689,0.68906,0.68899,0.68905,138299998.0
2005-05-18 23:40:00,0.68901,0.68901,0.68897,0.68897,56700001.0
2005-05-18 23:41:00,0.68893,0.68893,0.68877,0.68891,250100003.0
2005-05-18 23:42:00,0.68898,0.68905,0.68898,0.68904,62500000.0
2005-05-18 23:43:00,0.68897,0.68904,0.68893,0.68902,107700002.0
2005-05-18 23:44:00,0.68904,0.68904,0.68893,0.68898,62200000.0
2005-05-18 23:45:00,0.6889,0.68907,0.6889,0.68907,131999999.0
2005-05-18 23:46:00,0.68897,0.68906,0.68897,0.68906,9100000.0
2005-05-18 23:47:00,0.6891,0.6891,0.68902,0.68909,149400002.0
2005-05-18 23:48:00,0.6889,0.689,0.6889,0.68894,170099999.0
2005-05-18 23:49:00,0.68901,0.68906,0.6889,0.68906,172600001.0
2005-05-18 23:50:00,0.68882,0.68911,0.68882,0.68911,144100001.0
2005-05-18 23:51:00,0.68909,0.68912,0.68898,0.68912,202399997.0
2005-05-18 23:52:00,0.6889,0.68909,0.6889,0.68909,119600003.0
2005-05-18 23:53:00,0.68917,0.6894,0.68913,0.68933,97299998.0
2005-05-18 23:54:00,0.68908,0.68908,0.68874,0.68874,90799998.0
2005-05-18 23:55:00,0.68903,0.68912,0.68888,0.68905,196400003.0
2005-05-18 23:56:00,0.68903,0.68903,0.68879,0.68902,124099998.0
2005-05-18 23:57:00,0.68898,0.68901,0.68879,0.68879,160399998.0
2005-05-18 23:58:00,0.68893,0.68893,0.68867,0.68867,17500000.0
2005-05-18 23:59:00,0.68894,0.689,0.68882,0.68882,258899993.0
2005-05-19 00:00:00,0.6889,0.68904,0.68884,0.689,83900000.0
2005-05-19 00:01:00,0.68905,0.68915,0.68904,0.68915,179499998.0
2005-05-19 00:02:00,0.68915,0.68915,0.68906,0.68907,40100000.0
2005-05-19 00:03:00,0.68908,0.68908,0.68901,0.68905,199399997.0
2005-05-19 00:04:00,0.68902,0.68907,0.68902,0.68907,29600000.0
2005-05-19 00:05:00,0.68902,0.68902,0.6888,0.6888,91000002.0
2005-05-19 00:06:00,0.68878,0.68907,0.68878,0.68907,226900002.0
2005-05-19 00:07:00,0.68903,0.68909,0.68903,0.68904,162700004.0
2005-05-19 00:08:00,0.68901,0.68901,0.6887,0.68885,198499997.0
2005-05-19 00:09:00,0.68891,0.68892,0.68884,0.68884,155500001.0
2005-05-19 00:10:00,0.68878,0.68885,0.68872,0.68882,120599999.0
2005-05-19 00:11:00,0.68889,0.68896,0.68883,0.6889,160200004.0
2005-05-19 00:12:00,0.68893,0.68897,0.68893,0.68897,27100001.0
2005-05-19 00:13:00,0.68879,0.68891,0.68879,0.6889,193499999.0
2005-05-19 00:14:00,0.68885,0.68886,0.68885,0.68886,109299998.0
2005-05-19 00:15:00,0.68896,0.68896,0.68869,0.68877,79800000.0
2005-05-19 00:16:00,0.68886,0.68886,0.68873,0.68876,103899999.0
2005-05-19 00:17:00,0.6888,0.68885,0.6888,0.68885,91799996.0
2005-05-19 00:18:00,0.68887,0.68898,0.68887,0.68898,115800001.0
2005-05-19 00:19:00,0.68893,0.68893,0.68874,0.68892,230699999.0
2005-05-19 00:20:00,0.68895,0.68895,0.68871,0.68875,158600002.0
2005-05-19 00:21:00,0.68897,0.68898,0.68893,0.68896,104000003.0
2005-05-19 00:22:00,0.68888,0.68898,0.68877,0.68898,155600001.0
2005-05-19 00:23:00,0.68903,0.68903,0.68889,0.68889,96400001.0
2005-05-19 00:24:00,0.68905,0.68905,0.6888,0.6888,118999998.0
2005-05-19 00:25:00,0.68887,0.68898,0.68879,0.68896,108399996.0
2005-05-19 00:26:00,0.68904,0.68907,0.68878,0.68896,200000000.0
2005-05-19 00:27:00,0.68906,0.68911,0.68902,0.68908,129300000.0
2005-05-19 00:28:00,0.68904,0.68905,0.68892,0.68905,143099998.0
2005-05-19 00:29:00,0.68897,0.689,0.68888,0.68898,58400000.0
2005-05-19 00:30:00,0.68903,0.68903,0.6889,0.689,88600001.0
2005-05-19 00:31:00,0.68895,0.68895,0.68873,0.68884,105900000.0
2005-05-19 00:32:00,0.68887,0.68888,0.68871,0.68876,148200003.0
2005-05-19 00:33:00,0.68869,0.68891,0.68869,0.68891,103200003.0
2005-05-19 00:34:00,0.68888,0.68894,0.68885,0.68885,125700000.0
2005-05-19 00:35:00,0.68874,0.68886,0.68874,0.68884,152500002.0
2005-05-19 00:36:00,0.68885,0.68893,0.68876,0.68876,176199997.0
2005-05-19 00:37:00,0.68875,0.68885,0.68869,0.68873,211900001.0
2005-05-19 00:38:00,0.68887,0.68891,0.68872,0.68891,75700000.0
2005-05-19 00:39:00,0.68878,0.68878,0.68877,0.68877,33500001.0
2005-05-19 00:40:00,0.68873,0.68885,0.68873,0.68882,67599999.0
2005-05-19 00:41:00,0.68885,0.68893,0.68885,0.6889,172299997.0
2005-05-19 00:42:00,0.68889,0.6889,0.68889,0.6889,12800000.0
2005-05-19 00:43:00,0.68891,0.68895,0.68881,0.68887,131700001.0
2005-05-19 00:44:00,0.689,0.689,0.6889,0.68895,230799997.0
2005-05-19 00:45:00,0.68895,0.68902,0.68895,0.68895,152500000.0
2005-05-19 00:46:00,0.68897,0.68901,0.68882,0.68882,113699999.0
2005-05-19 00:47:00,0.68897,0.68897,0.68883,0.6889,113800001.0
2005-05-19 00:48:00,0.68894,0.68901,0.68888,0.68901,123299999.0
2005-05-19 00:49:00,0.68902,0.68902,0.68886,0.68886,80500000.0
2005-05-19 00:50:00,0.68883,0.68896,0.68875,0.68896,97300000.0
2005-05-19 00:51:00,0.68889,0.68903,0.68886,0.68902,90199996.0
2005-05-19 00:52:00,0.68896,0.68896,0.68875,0.68878,85500001.0
2005-05-19 00:53:00,0.68877,0.68892,0.68877,0.68891,164400000.0
2005-05-19 00:54:00,0.68897,0.68898,0.6889,0.68898,135299998.0
2005-05-19 00:55:00,0.68904,0.68904,0.68898,0.68898,115600001.0
2005-05-19 00:56:00,0.689,0.68905,0.68897,0.68902,144799999.0
2005-05-19 00:57:00,0.68902,0.68905,0.689,0.68903,108600003.0
2005-05-19 00:58:00,0.68902,0.68905,0.68902,0.68905,62600001.0
2005-05-19 00:59:00,0.68902,0.68905,0.68902,0.68905,28600001.0
2005-05-19 01:00:00,0.68906,0.68911,0.68906,0.68911,23900000.0
2005-05-19 01:01:00,0.68911,0.68911,0.68902,0.68903,202400001.0
2005-05-19 01:02:00,0.68903,0.68903,0.68902,0.68902,23299999.0
2005-05-19 01:03:00,0.68897,0.689,0.68895,0.68895,119699998.0
2005-05-19 01:04:00,0.6889,0.6889,0.6888,0.68883,90300002.0
2005-05-19 01:05:00,0.68893,0.68903,0.68893,0.68903,120800000.0
2005-05-19 01:06:00,0.68896,0.68899,0.68893,0.68895,127699995.0
2005-05-19 01:07:00,0.68892,0.68908,0.68882,0.68897,293099995.0
2005-05-19 01:08:00,0.6889,0.68895,0.6889,0.68893,164799998.0
2005-05-19 01:09:00,0.68895,0.68895,0.6889,0.68893,97400000.0
2005-05-19 01:10:00,0.68895,0.68895,0.6889,0.6889,224599998.0
2005-05-19 01:11:00,0.68891,0.68891,0.6888,0.6888,95900002.0
2005-05-19 01:12:00,0.68877,0.68885,0.68873,0.68882,203800002.0
2005-05-19 01:13:00,0.68887,0.6889,0.68887,0.6889,202300000.0
2005-05-19 01:14:00,0.68884,0.68884,0.6888,0.68883,156399998.0
2005-05-19 01:15:00,0.6888,0.68884,0.68879,0.68879,68500001.0
2005-05-19 01:16:00,0.68876,0.68882,0.68873,0.68882,99800000.0
2005-05-19 01:17:00,0.68885,0.68885,0.68882,0.68882,64700001.0
2005-05-19 01:18:00,0.68877,0.68882,0.68877,0.68881,143600000.0
2005-05-19 01:19:00,0.68878,0.68883,0.68873,0.68878,154800002.0
2005-05-19 01:20:00,0.68895,0.68895,0.6889,0.68895,120100001.0
2005-05-19 01:21:00,0.68876,0.68887,0.68876,0.68877,145299996.0
2005-05-19 01:22:00,0.68891,0.68891,0.68879,0.68891,130400005.0
2005-05-19 01:23:00,0.68895,0.68907,0.68881,0.68881,147700001.0
2005-05-19 01:24:00,0.68893,0.68895,0.68883,0.68883,214499996.0
2005-05-19 01:25:00,0.6889,0.68893,0.68882,0.68893,76600000.0
2005-05-19 01:26:00,0.68892,0.68892,0.68871,0.68877,126700001.0
2005-05-19 01:27:00,0.68873,0.68883,0.68872,0.68883,157800001.0
2005-05-19 01:28:00,0.68892,0.68892,0.68849,0.68869,174400000.0
2005-05-19 01:29:00,0.68885,0.68887,0.68883,0.68887,100700002.0
2005-05-19 01:30:00,0.6888,0.6888,0.6887,0.68877,54500002.0
2005-05-19 01:31:00,0.68883,0.68887,0.68881,0.68885,159499998.0
2005-05-19 01:32:00,0.6888,0.68884,0.68877,0.68877,60999998.0
2005-05-19 01:33:00,0.68879,0.68881,0.68878,0.6888,169999998.0
2005-05-19 01:34:00,0.68875,0.68875,0.68867,0.68872,167100005.0
2005-05-19 01:35:00,0.68864,0.6888,0.68864,0.68875,133199999.0
2005-05-19 01:36:00,0.68889,0.68889,0.68873,0.6888,265900002.0
2005-05-19 01:37:00,0.68872,0.68882,0.68866,0.68882,171000005.0
2005-05-19 01:38:00,0.6888,0.68883,0.68865,0.68877,240300004.0
2005-05-19 01:39:00,0.68881,0.68887,0.6887,0.68887,135000002.0
2005-05-19 01:40:00,0.68888,0.68893,0.68888,0.68888,101500000.0
2005-05-19 01:41:00,0.6889,0.68892,0.68878,0.68882,289900006.0
2005-05-19 01:42:00,0.6888,0.68883,0.68874,0.6888,112700000.0
2005-05-19 01:43:00,0.68889,0.68889,0.68889,0.68889,61200001.0
2005-05-19 01:44:00,0.68891,0.68892,0.68883,0.68885,191800000.0
2005-05-19 01:45:00,0.68887,0.68898,0.68886,0.68898,130199998.0
2005-05-19 01:46:00,0.68897,0.68897,0.68887,0.68888,111100003.0
2005-05-19 01:47:00,0.68897,0.689,0.68897,0.689,168500000.0
2005-05-19 01:48:00,0.68898,0.68904,0.68898,0.68904,223900000.0
2005-05-19 01:49:00,0.68876,0.68896,0.68876,0.68896,160799998.0
2005-05-19 01:50:00,0.68885,0.68912,0.68883,0.68912,100699998.0
2005-05-19 01:51:00,0.68901,0.68901,0.68889,0.68891,128599999.0
2005-05-19 01:52:00,0.68883,0.68883,0.68877,0.68883,60999999.0
2005-05-19 01:53:00,0.6888,0.6889,0.68861,0.68879,113199999.0
2005-05-19 01:54:00,0.68882,0.68885,0.68873,0.68882,109500002.0
2005-05-19 01:55:00,0.68884,0.68891,0.68884,0.68891,109100001.0
2005-05-19 01:56:00,0.6889,0.6889,0.68884,0.68888,279600002.0
2005-05-19 01:57:00,0.68883,0.68887,0.68882,0.68882,103200000.0
2005-05-19 01:58:00,0.68877,0.6888,0.68877,0.6888,9600000.0
2005-05-19 01:59:00,0.68879,0.68883,0.68876,0.68883,81299998.0
2005-05-19 02:00:00,0.68883,0.68886,0.6888,0.6888,185999998.0
2005-05-19 02:01:00,0.68892,0.68892,0.68869,0.68884,270300002.0
2005-05-19 02:02:00,0.68887,0.6889,0.68881,0.68888,167999995.0
2005-05-19 02:03:00,0.68886,0.68886,0.68874,0.6888,142100001.0
2005-05-19 02:04:00,0.68894,0.68897,0.68887,0.68892,164599999.0
2005-05-19 02:05:00,0.68893,0.68894,0.68887,0.68893,208800005.0
2005-05-19 02:06:00,0.68892,0.68901,0.6889,0.68898,185800003.0
2005-05-19 02:07:00,0.68906,0.68907,0.68898,0.68901,226000001.0
2005-05-19 02:08:00,0.689,0.68903,0.68895,0.68898,63999998.0
2005-05-19 02:09:00,0.68902,0.68902,0.68893,0.68895,129199999.0
2005-05-19 02:10:00,0.68896,0.68897,0.68892,0.68892,88900000.0
2005-05-19 02:11:00,0.68897,0.68898,0.68897,0.68898,32600000.0
2005-05-19 02:12:00,0.68897,0.68899,0.68888,0.68896,309800001.0
2005-05-19 02:13:00,0.68893,0.68897,0.68889,0.68896,84100002.0
2005-05-19 02:14:00,0.68887,0.68893,0.68887,0.68888,39300000.0
2005-05-19 02:15:00,0.68888,0.6889,0.68879,0.68885,151400000.0
2005-05-19 02:16:00,0.68892,0.68895,0.68878,0.68882,239000000.0
2005-05-19 02:17:00,0.68885,0.6889,0.68878,0.6888,76600001.0
2005-05-19 02:18:00,0.68881,0.68883,0.68876,0.68881,184500001.0
2005-05-19 02:19:00,0.68884,0.6889,0.68881,0.6889,108599999.0
2005-05-19 02:20:00,0.68876,0.68886,0.68876,0.68885,136800002.0
2005-05-19 02:21:00,0.68879,0.68888,0.68879,0.68888,59200002.0
2005-05-19 02:22:00,0.68894,0.68903,0.6889,0.68903,154700000.0
2005-05-19 02:23:00,0.68902,0.68902,0.68897,0.689,136099999.0
2005-05-19 02:24:00,0.68896,0.68896,0.68886,0.68886,52700001.0
2005-05-19 02:25:00,0.68899,0.68907,0.68895,0.68907,176500003.0
2005-05-19 02:26:00,0.68898,0.68898,0.68891,0.68893,152299999.0
2005-05-19 02:27:00,0.68886,0.68898,0.68886,0.68896,136399999.0
2005-05-19 02:28:00,0.68894,0.68899,0.6889,0.68891,87800000.0
2005-05-19 02:29:00,0.68891,0.68904,0.68888,0.68904,296400002.0
2005-05-19 02:30:00,0.68889,0.68902,0.68889,0.68894,224000005.0
2005-05-19 02:31:00,0.689,0.68908,0.689,0.68905,123800001.0
2005-05-19 02:32:00,0.689,0.689,0.68891,0.689,35400000.0
2005-05-19 02:33:00,0.689,0.68913,0.68893,0.68912,110700000.0
2005-05-19 02:34:00,0.68905,0.68926,0.68905,0.68926,72100001.0
2005-05-19 02:35:00,0.68929,0.68934,0.68902,0.68933,240400000.0
2005-05-19 02:36:00,0.68935,0.68944,0.68928,0.68943,310399996.0
2005-05-19 02:37:00,0.68939,0.68939,0.68893,0.68893,83200000.0
2005-05-19 02:38:00,0.68933,0.68937,0.68924,0.68934,211199999.0
2005-05-19 02:39:00,0.68899,0.68926,0.68899,0.68923,122000002.0
2005-05-19 02:40:00,0.68928,0.68932,0.68917,0.68927,210600005.0
2005-05-19 02:41:00,0.68913,0.68928,0.68907,0.68927,108799999.0
2005-05-19 02:42:00,0.68913,0.68931,0.68904,0.68931,141999997.0
2005-05-19 02:43:00,0.68929,0.68935,0.68902,0.68935,97100000.0
2005-05-19 02:44:00,0.68936,0.68938,0.68926,0.68938,190800000.0
2005-05-19 02:45:00,0.68937,0.68943,0.68909,0.68943,125199999.0
2005-05-19 02:46:00,0.68906,0.68946,0.68906,0.68946,153300000.0
2005-05-19 02:47:00,0.68952,0.68957,0.68946,0.68957,83200000.0
2005-05-19 02:48:00,0.68949,0.68964,0.6894,0.68964,194100002.0
2005-05-19 02:49:00,0.68957,0.68957,0.6895,0.68952,131799998.0
2005-05-19 02:50:00,0.68899,0.68947,0.68899,0.68946,186900001.0
2005-05-19 02:51:00,0.68941,0.68945,0.68937,0.68945,85000001.0
2005-05-19 02:52:00,0.68931,0.68944,0.68911,0.68944,167600002.0
2005-05-19 02:53:00,0.68944,0.68952,0.68944,0.68952,117399999.0
2005-05-19 02:54:00,0.68936,0.68938,0.68893,0.68938,146699998.0
2005-05-19 02:55:00,0.68939,0.6895,0.68933,0.68947,233100000.0
2005-05-19 02:56:00,0.68945,0.68953,0.68939,0.68952,182400002.0
2005-05-19 02:57:00,0.68948,0.68952,0.68948,0.68952,71699998.0
2005-05-19 02:58:00,0.68948,0.68958,0.68932,0.68957,173799997.0
2005-05-19 02:59:00,0.68949,0.6895,0.68941,0.6895,178599999.0
2005-05-19 03:00:00,0.68944,0.68944,0.68934,0.68934,49099999.0
2005-05-19 03:01:00,0.68938,0.68944,0.68931,0.68944,98899996.0
2005-05-19 03:02:00,0.68937,0.6894,0.68929,0.68935,104899999.0
2005-05-19 03:03:00,0.68927,0.68939,0.68927,0.68939,139800003.0
2005-05-19 03:04:00,0.68939,0.68942,0.68925,0.68941,114800003.0
2005-05-19 03:05:00,0.68933,0.68942,0.68926,0.68931,246299999.0
2005-05-19 03:06:00,0.68944,0.68948,0.68933,0.68938,190800001.0
2005-05-19 03:07:00,0.68945,0.68951,0.68945,0.68946,92800003.0
2005-05-19 03:08:00,0.68939,0.6894,0.68934,0.6894,116900000.0
2005-05-19 03:09:00,0.68945,0.68948,0.68939,0.68943,175000005.0
2005-05-19 03:10:00,0.68944,0.68944,0.68929,0.68939,123199998.0
2005-05-19 03:11:00,0.68933,0.68933,0.68924,0.68933,53600000.0
2005-05-19 03:12:00,0.68934,0.68934,0.68918,0.68921,73700000.0
2005-05-19 03:13:00,0.68915,0.68923,0.68915,0.68923,23900000.0
2005-05-19 03:14:00,0.68927,0.68928,0.68925,0.68927,123099997.0
2005-05-19 03:15:00,0.68924,0.68933,0.68924,0.68933,238200002.0
2005-05-19 03:16:00,0.68936,0.68937,0.68934,0.68934,72699998.0
2005-05-19 03:17:00,0.68939,0.68953,0.68935,0.68953,44100001.0
2005-05-19 03:18:00,0.68942,0.68947,0.68932,0.68947,116399999.0
2005-05-19 03:19:00,0.68936,0.68949,0.68936,0.68943,118000003.0
2005-05-19 03:20:00,0.68947,0.6895,0.68938,0.6895,224099996.0
2005-05-19 03:21:00,0.68953,0.68955,0.68935,0.68955,273100002.0
2005-05-19 03:22:00,0.68949,0.68955,0.68949,0.6895,231400002.0
2005-05-19 03:23:00,0.68947,0.68947,0.68947,0.68947,23100000.0
2005-05-19 03:24:00,0.68948,0.68953,0.68948,0.6895,111000000.0
2005-05-19 03:25:00,0.68945,0.68945,0.68939,0.68941,78100001.0
2005-05-19 03:26:00,0.68944,0.68944,0.68934,0.68938,82299998.0
2005-05-19 03:27:00,0.68933,0.68933,0.68925,0.68925,57400002.0
2005-05-19 03:28:00,0.68925,0.68925,0.68913,0.68916,112599997.0
2005-05-19 03:29:00,0.68919,0.68926,0.68916,0.68921,193199999.0
2005-05-19 03:30:00,0.68916,0.68921,0.68907,0.68907,183999999.0
2005-05-19 03:31:00,0.68915,0.68926,0.68915,0.68926,150499996.0
2005-05-19 03:32:00,0.68923,0.68929,0.68923,0.68929,81600003.0
2005-05-19 03:33:00,0.6892,0.68926,0.68919,0.68924,116799999.0
2005-05-19 03:34:00,0.68927,0.68927,0.68912,0.68924,213599995.0
2005-05-19 03:35:00,0.68928,0.6893,0.68927,0.6893,94300001.0
2005-05-19 03:36:00,0.68932,0.68932,0.68931,0.68931,63600003.0
2005-05-19 03:37:00,0.6893,0.68933,0.68928,0.6893,118900000.0
2005-05-19 03:38:00,0.6893,0.6893,0.68928,0.68928,172699998.0
2005-05-19 03:39:00,0.6893,0.68935,0.6893,0.68935,50299999.0
2005-05-19 03:40:00,0.68931,0.68934,0.6893,0.68932,99899998.0
2005-05-19 03:41:00,0.68933,0.68936,0.6893,0.68935,204999996.0
2005-05-19 03:42:00,0.68903,0.68935,0.68899,0.68927,134299997.0
2005-05-19 03:43:00,0.68935,0.68935,0.68935,0.68935,21500001.0
2005-05-19 03:44:00,0.68937,0.6894,0.68934,0.6894,107599999.0
2005-05-19 03:45:00,0.68931,0.68938,0.68931,0.68938,76100002.0
2005-05-19 03:46:00,0.68937,0.68937,0.68926,0.68931,106500001.0
2005-05-19 03:47:00,0.68929,0.68929,0.68923,0.68923,24100000.0
2005-05-19 03:48:00,0.68929,0.68929,0.6892,0.68926,94099998.0
2005-05-19 03:49:00,0.68922,0.68926,0.68915,0.68921,152599997.0
2005-05-19 03:50:00,0.6892,0.6892,0.6892,0.6892,43799998.0
2005-05-19 03:51:00,0.68923,0.68936,0.68918,0.68936,145600001.0
2005-05-19 03:52:00,0.68925,0.68929,0.68922,0.68929,177100005.0
2005-05-19 03:53:00,0.68926,0.68926,0.68917,0.68921,158699999.0
2005-05-19 03:54:00,0.68926,0.68926,0.6892,0.68924,199499998.0
2005-05-19 03:55:00,0.68922,0.68928,0.68921,0.68928,78899998.0
2005-05-19 03:56:00,0.68923,0.68923,0.68914,0.68914,55200001.0
2005-05-19 03:57:00,0.68917,0.6892,0.68912,0.6892,181899998.0
2005-05-19 03:58:00,0.68912,0.68922,0.68912,0.68919,150700001.0
2005-05-19 03:59:00,0.68919,0.68919,0.6891,0.6891,78999999.0
2005-05-19 04:00:00,0.68917,0.68924,0.68913,0.68915,239200001.0
2005-05-19 04:01:00,0.6891,0.68918,0.6891,0.68918,154400003.0
2005-05-19 04:02:00,0.68871,0.68923,0.68867,0.68922,228700001.0
2005-05-19 04:03:00,0.68923,0.68923,0.68913,0.6892,117400000.0
2005-05-19 04:04:00,0.689,0.68925,0.68893,0.68924,119499998.0
2005-05-19 04:05:00,0.68925,0.68925,0.68923,0.68923,53400000.0
2005-05-19 04:06:00,0.68923,0.68923,0.68923,0.68923,3700000.0
2005-05-19 04:07:00,0.68918,0.68918,0.68908,0.68908,116699999.0
2005-05-19 04:08:00,0.68915,0.6892,0.68915,0.6892,244399996.0
2005-05-19 04:09:00,0.6892,0.6892,0.6892,0.6892,29599999.0
2005-05-19 04:10:00,0.68913,0.68917,0.68903,0.68917,101500000.0
2005-05-19 04:11:00,0.68898,0.68918,0.68898,0.6891,190199998.0
2005-05-19 04:12:00,0.68918,0.68918,0.6891,0.68918,62100002.0
2005-05-19 04:13:00,0.68919,0.68923,0.68915,0.68923,96600002.0
2005-05-19 04:14:00,0.68914,0.68914,0.68908,0.68908,54199998.0
2005-05-19 04:15:00,0.68914,0.68916,0.689,0.68906,158000003.0
2005-05-19 04:16:00,0.68907,0.68912,0.689,0.68912,130500000.0
2005-05-19 04:17:00,0.68904,0.68904,0.689,0.68904,36800001.0
2005-05-19 04:18:00,0.68905,0.68907,0.68902,0.68902,107599999.0
2005-05-19 04:19:00,0.68898,0.689,0.68897,0.68897,282200000.0
2005-05-19 04:20:00,0.68901,0.68906,0.68898,0.68898,190400000.0
2005-05-19 04:21:00,0.68894,0.68901,0.68894,0.689,71100000.0
2005-05-19 04:22:00,0.68893,0.68901,0.68887,0.68898,312299999.0
2005-05-19 04:23:00,0.6889,0.68899,0.6889,0.68899,63100000.0
2005-05-19 04:24:00,0.68896,0.68903,0.68893,0.689,372499999.0
2005-05-19 04:25:00,0.68902,0.68909,0.68901,0.68909,129800000.0
2005-05-19 04:26:00,0.68892,0.68898,0.68892,0.68896,155500000.0
2005-05-19 04:27:00,0.68893,0.68896,0.68887,0.68894,178100001.0
2005-05-19 04:28:00,0.68896,0.68896,0.68886,0.68896,117800000.0
2005-05-19 04:29:00,0.68897,0.68898,0.68895,0.68898,127099999.0
2005-05-19 04:30:00,0.689,0.68907,0.689,0.68907,127000000.0
2005-05-19 04:31:00,0.68901,0.68901,0.6889,0.68893,184599997.0
2005-05-19 04:32:00,0.68897,0.68897,0.68889,0.68889,114000001.0
2005-05-19 04:33:00,0.68888,0.68902,0.68885,0.68901,124500002.0
2005-05-19 04:34:00,0.68891,0.68894,0.68888,0.68893,114299999.0
2005-05-19 04:35:00,0.68897,0.68897,0.68895,0.68895,44000000.0
2005-05-19 04:36:00,0.689,0.68902,0.68895,0.68902,103299999.0
2005-05-19 04:37:00,0.68897,0.68902,0.68893,0.68893,54999999.0
2005-05-19 04:38:00,0.68892,0.689,0.68891,0.689,98200002.0
2005-05-19 04:39:00,0.68898,0.689,0.68892,0.68895,133100003.0
2005-05-19 04:40:00,0.68897,0.68897,0.68889,0.68896,142700001.0
2005-05-19 04:41:00,0.68896,0.68902,0.68896,0.68898,172299998.0
2005-05-19 04:42:00,0.68902,0.68902,0.68895,0.689,65900000.0
2005-05-19 04:43:00,0.68894,0.68898,0.68893,0.68896,98800003.0
2005-05-19 04:44:00,0.68895,0.68905,0.68895,0.68899,160999998.0
2005-05-19 04:45:00,0.6889,0.68897,0.6889,0.68897,109499999.0
2005-05-19 04:46:00,0.68896,0.689,0.68894,0.689,92100000.0
2005-05-19 04:47:00,0.6889,0.68911,0.68887,0.68901,112499998.0
2005-05-19 04:48:00,0.689,0.68901,0.68896,0.68901,176600001.0
2005-05-19 04:49:00,0.68893,0.68895,0.68887,0.68895,177599999.0
2005-05-19 04:50:00,0.68895,0.68898,0.6889,0.68892,146100002.0
2005-05-19 04:51:00,0.6889,0.6889,0.68889,0.68889,23900000.0
2005-05-19 04:52:00,0.68892,0.68897,0.68892,0.68892,121800000.0
2005-05-19 04:53:00,0.68885,0.68885,0.68857,0.68857,118100001.0
2005-05-19 04:54:00,0.68861,0.68883,0.68861,0.68883,166800003.0
2005-05-19 04:55:00,0.68873,0.68879,0.68866,0.68878,194500002.0
2005-05-19 04:56:00,0.68879,0.68887,0.68875,0.68883,189500006.0
2005-05-19 04:57:00,0.68868,0.68884,0.68868,0.68877,128700000.0
2005-05-19 04:58:00,0.68848,0.68865,0.68843,0.68857,111900000.0
2005-05-19 04:59:00,0.68881,0.68881,0.68865,0.68865,58100000.0
2005-05-19 05:00:00,0.68871,0.68875,0.68863,0.68863,65200000.0
2005-05-19 05:01:00,0.68873,0.68887,0.68866,0.68883,174799999.0
2005-05-19 05:02:00,0.6887,0.68875,0.68867,0.68873,154499999.0
2005-05-19 05:03:00,0.68878,0.68881,0.68871,0.68881,130999999.0
2005-05-19 05:04:00,0.68875,0.68875,0.68866,0.68875,165499997.0
2005-05-19 05:05:00,0.6888,0.6888,0.68868,0.6888,87800000.0
2005-05-19 05:06:00,0.68881,0.68886,0.68873,0.68886,133900002.0
2005-05-19 05:07:00,0.68876,0.68885,0.68873,0.68885,178900001.0
2005-05-19 05:08:00,0.68881,0.68881,0.68866,0.68866,148399997.0
2005-05-19 05:09:00,0.68865,0.6888,0.68865,0.6888,185599999.0
2005-05-19 05:10:00,0.68871,0.68876,0.68871,0.68875,165199996.0
2005-05-19 05:11:00,0.68874,0.68878,0.6887,0.6887,99899997.0
2005-05-19 05:12:00,0.68875,0.68877,0.68862,0.68862,158199998.0
2005-05-19 05:13:00,0.68866,0.68875,0.68864,0.68875,151099996.0
2005-05-19 05:14:00,0.68873,0.68873,0.68864,0.68867,145100002.0
2005-05-19 05:15:00,0.68868,0.68868,0.6886,0.68867,116200000.0
2005-05-19 05:16:00,0.6887,0.6887,0.68864,0.6887,137600001.0
2005-05-19 05:17:00,0.6887,0.6887,0.68867,0.6887,115699997.0
2005-05-19 05:18:00,0.68863,0.6887,0.68862,0.68862,143100000.0
2005-05-19 05:19:00,0.6887,0.6887,0.6887,0.6887,18400000.0
2005-05-19 05:20:00,0.68841,0.6888,0.68837,0.6888,188799999.0
2005-05-19 05:21:00,0.68866,0.68866,0.68856,0.68861,120499999.0
2005-05-19 05:22:00,0.68871,0.68871,0.68863,0.68868,236499994.0
2005-05-19 05:23:00,0.68872,0.68875,0.68851,0.68851,145999996.0
2005-05-19 05:24:00,0.6887,0.6887,0.68865,0.68865,114900000.0
2005-05-19 05:25:00,0.6887,0.6887,0.6887,0.6887,55000000.0
2005-05-19 05:26:00,0.68868,0.68873,0.68865,0.68865,168399999.0
2005-05-19 05:27:00,0.68868,0.68868,0.68856,0.68857,141299998.0
2005-05-19 05:28:00,0.68862,0.68862,0.68852,0.68861,240200001.0
2005-05-19 05:29:00,0.68864,0.68864,0.68851,0.68851,182999998.0
2005-05-19 05:30:00,0.68859,0.68862,0.68844,0.68857,193699998.0
2005-05-19 05:31:00,0.68858,0.68858,0.68847,0.68853,94500000.0
2005-05-19 05:32:00,0.68854,0.68854,0.68849,0.68853,241299997.0
2005-05-19 05:33:00,0.6885,0.68859,0.6885,0.68856,113299999.0
2005-05-19 05:34:00,0.68856,0.68863,0.68851,0.68856,180299999.0
2005-05-19 05:35:00,0.68855,0.68859,0.68855,0.68859,125200000.0
2005-05-19 05:36:00,0.68855,0.68855,0.68855,0.68855,11600000.0
2005-05-19 05:37:00,0.68851,0.68851,0.68845,0.68851,146200000.0
2005-05-19 05:38:00,0.68853,0.68853,0.68846,0.68846,297799999.0
2005-05-19 05:39:00,0.6885,0.6885,0.68847,0.68847,27900001.0
2005-05-19 05:40:00,0.68853,0.68853,0.68847,0.6885,74900000.0
2005-05-19 05:41:00,0.6885,0.6885,0.68847,0.6885,108500000.0
2005-05-19 05:42:00,0.68821,0.68864,0.68821,0.68853,89599999.0
2005-05-19 05:43:00,0.68846,0.68848,0.68843,0.68848,85600001.0
2005-05-19 05:44:00,0.68853,0.68853,0.6885,0.6885,69700000.0
2005-05-19 05:45:00,0.68844,0.68844,0.68836,0.68836,105700000.0
2005-05-19 05:46:00,0.68844,0.68848,0.68844,0.68848,27900000.0
2005-05-19 05:47:00,0.68844,0.68854,0.68844,0.6885,131400001.0
2005-05-19 05:48:00,0.68855,0.68856,0.6885,0.68856,66600001.0
2005-05-19 05:49:00,0.6885,0.68853,0.68845,0.68845,90399999.0
2005-05-19 05:50:00,0.6885,0.68853,0.6885,0.6885,32700000.0
2005-05-19 05:51:00,0.68853,0.68853,0.68845,0.6885,185500000.0
2005-05-19 05:52:00,0.68851,0.68851,0.68839,0.68849,96400000.0
2005-05-19 05:53:00,0.68851,0.68854,0.68848,0.68848,192399999.0
2005-05-19 05:54:00,0.68847,0.68853,0.68847,0.6885,114499999.0
2005-05-19 05:55:00,0.6885,0.6885,0.68847,0.68847,105400001.0
2005-05-19 05:56:00,0.68844,0.68844,0.68838,0.68842,85400001.0
2005-05-19 05:57:00,0.68841,0.68848,0.68841,0.68848,114999996.0
2005-05-19 05:58:00,0.68847,0.68847,0.6884,0.68846,111799999.0
2005-05-19 05:59:00,0.68851,0.68851,0.68847,0.68847,55000000.0
2005-05-19 06:00:00,0.68844,0.68858,0.6884,0.68858,94899997.0
2005-05-19 06:01:00,0.68854,0.68854,0.68844,0.68848,107200000.0
2005-05-19 06:02:00,0.68836,0.68846,0.68835,0.68843,218300001.0
2005-05-19 06:03:00,0.68846,0.68854,0.68841,0.68843,144300002.0
2005-05-19 06:04:00,0.68838,0.68848,0.68837,0.6884,193699995.0
2005-05-19 06:05:00,0.68849,0.68856,0.68839,0.68856,203800000.0
2005-05-19 06:06:00,0.68852,0.68859,0.68851,0.68856,138199998.0
2005-05-19 06:07:00,0.68855,0.68857,0.6884,0.68857,219800001.0
2005-05-19 06:08:00,0.68853,0.68861,0.68849,0.6886,232299998.0
2005-05-19 06:09:00,0.68856,0.68859,0.68853,0.68859,157999999.0
2005-05-19 06:10:00,0.6886,0.6886,0.6886,0.6886,4800000.0
2005-05-19 06:11:00,0.68856,0.68863,0.68854,0.68858,233299996.0
2005-05-19 06:12:00,0.68858,0.68858,0.68846,0.68849,74600002.0
2005-05-19 06:13:00,0.68857,0.68857,0.68857,0.68857,47099998.0
2005-05-19 06:14:00,0.68845,0.68859,0.68842,0.68859,153999999.0
2005-05-19 06:15:00,0.68857,0.68858,0.68848,0.68848,36600001.0
2005-05-19 06:16:00,0.68854,0.68858,0.68848,0.68858,254999997.0
2005-05-19 06:17:00,0.68855,0.68855,0.6884,0.68847,167799999.0
2005-05-19 06:18:00,0.6884,0.6884,0.6884,0.6884,45400002.0
2005-05-19 06:19:00,0.68843,0.68844,0.68834,0.6884,283799998.0
2005-05-19 06:20:00,0.68834,0.6884,0.68829,0.6884,185100001.0
2005-05-19 06:21:00,0.68833,0.68838,0.68827,0.68838,56000000.0
2005-05-19 06:22:00,0.68839,0.68842,0.68829,0.68842,98900000.0
2005-05-19 06:23:00,0.68845,0.68847,0.6884,0.68842,136800000.0
2005-05-19 06:24:00,0.68814,0.6883,0.68814,0.68826,191000002.0
2005-05-19 06:25:00,0.68841,0.68843,0.68834,0.68835,137499997.0
2005-05-19 06:26:00,0.68832,0.68832,0.68827,0.68831,103599999.0
2005-05-19 06:27:00,0.68844,0.68849,0.6882,0.6882,151600001.0
2005-05-19 06:28:00,0.68837,0.68843,0.68836,0.68843,55200001.0
2005-05-19 06:29:00,0.68843,0.68849,0.68839,0.68847,107700000.0
2005-05-19 06:30:00,0.68848,0.68851,0.68846,0.68846,58100000.0
2005-05-19 06:31:00,0.6884,0.68853,0.6884,0.68853,103400002.0
2005-05-19 06:32:00,0.68858,0.68858,0.68857,0.68857,21999999.0
2005-05-19 06:33:00,0.68843,0.6886,0.68839,0.68853,198799996.0
2005-05-19 06:34:00,0.68845,0.68851,0.68842,0.68844,133499998.0
2005-05-19 06:35:00,0.68845,0.68851,0.68839,0.68851,185700002.0
2005-05-19 06:36:00,0.68843,0.68851,0.68835,0.68851,110999999.0
2005-05-19 06:37:00,0.68857,0.68858,0.6885,0.68858,133099999.0
2005-05-19 06:38:00,0.68865,0.68868,0.68863,0.68865,98300000.0
2005-05-19 06:39:00,0.68859,0.68859,0.68851,0.68855,75699999.0
2005-05-19 06:40:00,0.68856,0.68864,0.68848,0.68856,215599998.0
2005-05-19 06:41:00,0.68853,0.68858,0.6885,0.68853,93299998.0
2005-05-19 06:42:00,0.68858,0.68873,0.68858,0.68873,156999999.0
2005-05-19 06:43:00,0.6887,0.68873,0.68865,0.68873,225500004.0
2005-05-19 06:44:00,0.68871,0.68871,0.68864,0.6887,196400000.0
2005-05-19 06:45:00,0.68861,0.6887,0.68861,0.68863,167200002.0
2005-05-19 06:46:00,0.68865,0.68868,0.68843,0.68843,252600002.0
2005-05-19 06:47:00,0.68862,0.68867,0.68862,0.68862,26000000.0
2005-05-19 06:48:00,0.68855,0.68855,0.68843,0.68851,189099999.0
2005-05-19 06:49:00,0.68847,0.68847,0.68842,0.68845,71600000.0
2005-05-19 06:50:00,0.68852,0.68858,0.68836,0.6885,299000002.0
2005-05-19 06:51:00,0.6886,0.68864,0.68851,0.68864,138000000.0
2005-05-19 06:52:00,0.68869,0.68871,0.68845,0.68861,110099998.0
2005-05-19 06:53:00,0.68863,0.68864,0.6885,0.68859,75800000.0
2005-05-19 06:54:00,0.68862,0.68869,0.68861,0.68866,148200001.0
2005-05-19 06:55:00,0.68871,0.68871,0.68846,0.68859,104500000.0
2005-05-19 06:56:00,0.6886,0.68864,0.68855,0.68864,295599995.0
2005-05-19 06:57:00,0.6887,0.6887,0.68857,0.68868,88900000.0
2005-05-19 06:58:00,0.68852,0.68861,0.68845,0.68854,169900000.0
2005-05-19 06:59:00,0.68855,0.68858,0.68855,0.68857,55800000.0
2005-05-19 07:00:00,0.68852,0.68858,0.68847,0.68858,165299998.0
2005-05-19 07:01:00,0.68858,0.68858,0.68851,0.68858,144700001.0
2005-05-19 07:02:00,0.6885,0.6885,0.68839,0.68846,131900000.0
2005-05-19 07:03:00,0.68847,0.68856,0.6884,0.6885,150399998.0
2005-05-19 07:04:00,0.68852,0.68858,0.68852,0.68858,27900000.0
2005-05-19 07:05:00,0.68849,0.68854,0.68846,0.6885,52499998.0
2005-05-19 07:06:00,0.68843,0.68854,0.6884,0.68854,129300004.0
2005-05-19 07:07:00,0.68831,0.68863,0.68829,0.68855,83999999.0
2005-05-19 07:08:00,0.68851,0.68852,0.6885,0.68851,145300000.0
2005-05-19 07:09:00,0.6885,0.68857,0.68842,0.68857,127100003.0
2005-05-19 07:10:00,0.68856,0.68858,0.68852,0.68852,148699995.0
2005-05-19 07:11:00,0.68849,0.68855,0.68845,0.68855,136399997.0
2005-05-19 07:12:00,0.68848,0.68855,0.68847,0.68847,99700002.0
2005-05-19 07:13:00,0.68847,0.68858,0.68847,0.68851,217100001.0
2005-05-19 07:14:00,0.68857,0.68857,0.68846,0.68851,101300002.0
2005-05-19 07:15:00,0.68856,0.6886,0.68855,0.6886,146799999.0
2005-05-19 07:16:00,0.68857,0.68857,0.68845,0.68847,166500001.0
2005-05-19 07:17:00,0.68843,0.68853,0.68843,0.68853,75000002.0
2005-05-19 07:18:00,0.68856,0.68856,0.6885,0.6885,109299998.0
2005-05-19 07:19:00,0.68841,0.68855,0.68841,0.68855,80200001.0
2005-05-19 07:20:00,0.68855,0.68855,0.6884,0.68848,194900001.0
2005-05-19 07:21:00,0.68853,0.68857,0.68853,0.68856,111400002.0
2005-05-19 07:22:00,0.68849,0.68856,0.68848,0.68853,204199996.0
2005-05-19 07:23:00,0.68851,0.68851,0.68849,0.68849,8700000.0
2005-05-19 07:24:00,0.68853,0.68858,0.6885,0.68858,177400002.0
2005-05-19 07:25:00,0.68856,0.68857,0.68856,0.68857,52700002.0
2005-05-19 07:26:00,0.68854,0.68855,0.6885,0.68853,111500001.0
2005-05-19 07:27:00,0.68856,0.68863,0.68855,0.68863,44900001.0
2005-05-19 07:28:00,0.68864,0.68866,0.68864,0.68866,20300000.0
2005-05-19 07:29:00,0.68867,0.68867,0.68855,0.68867,70200002.0
2005-05-19 07:30:00,0.68866,0.68873,0.68865,0.68872,125500000.0
2005-05-19 07:31:00,0.6888,0.68893,0.6888,0.68893,177899997.0
2005-05-19 07:32:00,0.68877,0.68883,0.68874,0.68883,149800001.0
2005-05-19 07:33:00,0.68878,0.68883,0.68871,0.68881,121799999.0
2005-05-19 07:34:00,0.68878,0.68883,0.68872,0.68883,204199996.0
2005-05-19 07:35:00,0.68875,0.68876,0.68868,0.68873,209300000.0
2005-05-19 07:36:00,0.68868,0.68875,0.68865,0.68875,149499997.0
2005-05-19 07:37:00,0.68873,0.68883,0.68873,0.68883,340999999.0
2005-05-19 07:38:00,0.68883,0.68883,0.68872,0.68875,194200000.0
2005-05-19 07:39:00,0.68867,0.68875,0.68867,0.68873,98400001.0
2005-05-19 07:40:00,0.68873,0.68874,0.68868,0.68874,154699999.0
2005-05-19 07:41:00,0.68868,0.6888,0.68857,0.68861,164300000.0
2005-05-19 07:42:00,0.68876,0.68881,0.68876,0.68876,131000002.0
2005-05-19 07:43:00,0.68877,0.68877,0.68871,0.68874,202100004.0
2005-05-19 07:44:00,0.68869,0.68883,0.68869,0.68883,184300003.0
2005-05-19 07:45:00,0.68875,0.68875,0.68868,0.68868,100700001.0
2005-05-19 07:46:00,0.68866,0.68866,0.6886,0.6886,146800000.0
2005-05-19 07:47:00,0.68867,0.68873,0.68867,0.68873,81400002.0
2005-05-19 07:48:00,0.68871,0.68876,0.68867,0.68869,177099997.0
2005-05-19 07:49:00,0.68866,0.68879,0.68865,0.68874,115700002.0
2005-05-19 07:50:00,0.68872,0.68877,0.68872,0.68873,82099998.0
2005-05-19 07:51:00,0.6887,0.68873,0.68867,0.68867,195999999.0
2005-05-19 07:52:00,0.68871,0.68874,0.6887,0.68874,88800002.0
2005-05-19 07:53:00,0.68872,0.68872,0.68866,0.6887,167700004.0
2005-05-19 07:54:00,0.68868,0.6888,0.68867,0.6888,188000006.0
2005-05-19 07:55:00,0.6888,0.68884,0.68876,0.68884,141599996.0
2005-05-19 07:56:00,0.68882,0.68882,0.68877,0.68881,162500001.0
2005-05-19 07:57:00,0.68881,0.68888,0.6888,0.68885,132700001.0
2005-05-19 07:58:00,0.68887,0.68887,0.68875,0.68875,228900001.0
2005-05-19 07:59:00,0.68879,0.68883,0.68879,0.68883,14500000.0
2005-05-19 08:00:00,0.68883,0.68884,0.68878,0.68883,146000002.0
2005-05-19 08:01:00,0.68883,0.68883,0.68867,0.68881,93299998.0
2005-05-19 08:02:00,0.6888,0.68883,0.68873,0.68883,96300001.0
2005-05-19 08:03:00,0.68881,0.68881,0.68871,0.68881,133899997.0
2005-05-19 08:04:00,0.68875,0.68876,0.68868,0.68876,72600001.0
2005-05-19 08:05:00,0.68886,0.68894,0.68883,0.68894,194199999.0
2005-05-19 08:06:00,0.68881,0.68881,0.68872,0.68881,121000000.0
2005-05-19 08:07:00,0.68874,0.68879,0.68874,0.68879,42200000.0
2005-05-19 08:08:00,0.68885,0.68889,0.68875,0.68877,242300002.0
2005-05-19 08:09:00,0.68883,0.68883,0.68871,0.68881,224899998.0
2005-05-19 08:10:00,0.68883,0.68886,0.68879,0.68882,131799997.0
2005-05-19 08:11:00,0.68886,0.68893,0.68878,0.68881,150599999.0
2005-05-19 08:12:00,0.68894,0.68894,0.68877,0.68888,103600002.0
2005-05-19 08:13:00,0.68888,0.68894,0.68885,0.68891,152000000.0
2005-05-19 08:14:00,0.68888,0.68888,0.68883,0.68883,61199999.0
2005-05-19 08:15:00,0.68886,0.68893,0.68883,0.68885,175500001.0
2005-05-19 08:16:00,0.68883,0.68883,0.68869,0.68873,123600000.0
2005-05-19 08:17:00,0.68874,0.6888,0.68874,0.68879,159600003.0
2005-05-19 08:18:00,0.68876,0.68878,0.68864,0.68878,109500001.0
2005-05-19 08:19:00,0.68879,0.68883,0.68871,0.68883,160999998.0
2005-05-19 08:20:00,0.68883,0.68891,0.68877,0.68885,173600000.0
2005-05-19 08:21:00,0.68883,0.68884,0.68876,0.68878,30300000.0
2005-05-19 08:22:00,0.68871,0.68879,0.6887,0.68879,85500000.0
2005-05-19 08:23:00,0.68884,0.68884,0.68871,0.68873,273599996.0
2005-05-19 08:24:00,0.6888,0.68884,0.68872,0.68881,146399998.0
2005-05-19 08:25:00,0.68885,0.68892,0.68882,0.68892,154400003.0
2005-05-19 08:26:00,0.68889,0.68889,0.68873,0.68873,71000002.0
2005-05-19 08:27:00,0.68885,0.68887,0.68874,0.68878,161900002.0
2005-05-19 08:28:00,0.6889,0.68895,0.68876,0.68884,128499999.0
2005-05-19 08:29:00,0.68882,0.68882,0.68861,0.68872,236300003.0
2005-05-19 08:30:00,0.68874,0.68878,0.68869,0.68878,64299999.0
2005-05-19 08:31:00,0.68864,0.68879,0.68864,0.68872,167299998.0
2005-05-19 08:32:00,0.68868,0.68877,0.68866,0.68877,122400000.0
2005-05-19 08:33:00,0.68877,0.68877,0.68867,0.68871,83100003.0
2005-05-19 08:34:00,0.68869,0.68876,0.68864,0.68876,47000000.0
2005-05-19 08:35:00,0.68876,0.68878,0.68867,0.68878,153399999.0
2005-05-19 08:36:00,0.68874,0.68878,0.68867,0.68876,155900001.0
2005-05-19 08:37:00,0.68875,0.68881,0.68872,0.68881,118100003.0
2005-05-19 08:38:00,0.68875,0.68883,0.68871,0.68883,206899995.0
2005-05-19 08:39:00,0.68885,0.6889,0.68882,0.68885,95799999.0
2005-05-19 08:40:00,0.68873,0.68873,0.68866,0.68873,137600000.0
2005-05-19 08:41:00,0.68864,0.68865,0.68855,0.68865,78299999.0
2005-05-19 08:42:00,0.68855,0.68863,0.68853,0.68863,133499998.0
2005-05-19 08:43:00,0.68856,0.68856,0.68843,0.68843,170099998.0
2005-05-19 08:44:00,0.68843,0.68853,0.68838,0.6885,111399998.0
2005-05-19 08:45:00,0.68839,0.68866,0.68838,0.68866,162600000.0
2005-05-19 08:46:00,0.68871,0.68879,0.68869,0.68877,87000001.0
2005-05-19 08:47:00,0.68868,0.68873,0.68861,0.68869,184500001.0
2005-05-19 08:48:00,0.68871,0.68886,0.68865,0.68883,253099998.0
2005-05-19 08:49:00,0.68883,0.68883,0.68873,0.68875,117199999.0
2005-05-19 08:50:00,0.68871,0.68885,0.68869,0.68884,191399999.0
2005-05-19 08:51:00,0.68886,0.68886,0.68871,0.68876,173300002.0
2005-05-19 08:52:00,0.68873,0.68886,0.68873,0.68886,82700001.0
2005-05-19 08:53:00,0.68882,0.68886,0.68875,0.68886,61899999.0
2005-05-19 08:54:00,0.68879,0.6888,0.68878,0.68878,88600002.0
2005-05-19 08:55:00,0.68884,0.68884,0.68868,0.68881,141900000.0
2005-05-19 08:56:00,0.68878,0.68885,0.68872,0.68883,85799999.0
2005-05-19 08:57:00,0.6888,0.68891,0.6888,0.68882,114999998.0
2005-05-19 08:58:00,0.68884,0.68898,0.68884,0.68898,103999998.0
2005-05-19 08:59:00,0.68897,0.68897,0.68886,0.68886,164299998.0
2005-05-19 09:00:00,0.68884,0.6889,0.68879,0.6889,61200000.0
2005-05-19 09:01:00,0.68888,0.68894,0.68878,0.68894,141900002.0
2005-05-19 09:02:00,0.68897,0.68897,0.68889,0.68891,79900002.0
2005-05-19 09:03:00,0.68896,0.68896,0.68863,0.68863,157699997.0
2005-05-19 09:04:00,0.68872,0.68872,0.68851,0.68853,155000003.0
2005-05-19 09:05:00,0.68858,0.68858,0.68834,0.68841,238900003.0
2005-05-19 09:06:00,0.68838,0.6885,0.68837,0.6885,206499999.0
2005-05-19 09:07:00,0.68839,0.68852,0.68835,0.68844,132299999.0
2005-05-19 09:08:00,0.68848,0.68848,0.68831,0.68844,214200001.0
2005-05-19 09:09:00,0.68839,0.6885,0.68838,0.6885,97099999.0
2005-05-19 09:10:00,0.68848,0.68848,0.68839,0.68844,140199998.0
2005-05-19 09:11:00,0.68844,0.68857,0.68842,0.68857,189200002.0
2005-05-19 09:12:00,0.68857,0.68859,0.68846,0.68853,234600000.0
2005-05-19 09:13:00,0.68858,0.6886,0.68845,0.68845,244999999.0
2005-05-19 09:14:00,0.68855,0.6886,0.68848,0.6886,189100004.0
2005-05-19 09:15:00,0.68848,0.68855,0.68846,0.68855,130900001.0
2005-05-19 09:16:00,0.68853,0.6886,0.68849,0.6886,166100005.0
2005-05-19 09:17:00,0.68853,0.68854,0.68844,0.68848,136099999.0
2005-05-19 09:18:00,0.68848,0.68849,0.68837,0.68848,89299998.0
2005-05-19 09:19:00,0.68847,0.68848,0.6884,0.68848,287499999.0
2005-05-19 09:20:00,0.68838,0.68848,0.68836,0.68847,176999999.0
2005-05-19 09:21:00,0.68849,0.68855,0.68843,0.68855,170800002.0
2005-05-19 09:22:00,0.68851,0.6886,0.68848,0.6886,180900001.0
2005-05-19 09:23:00,0.68853,0.68855,0.68846,0.68851,174700002.0
2005-05-19 09:24:00,0.68853,0.68853,0.68849,0.68851,161099999.0
2005-05-19 09:25:00,0.68854,0.68854,0.68848,0.68854,177600004.0
2005-05-19 09:26:00,0.68848,0.6885,0.68839,0.6885,180400001.0
2005-05-19 09:27:00,0.68852,0.68852,0.68838,0.68845,147200000.0
2005-05-19 09:28:00,0.68844,0.68844,0.68835,0.68837,170600000.0
2005-05-19 09:29:00,0.68839,0.68841,0.68833,0.68836,125799999.0
2005-05-19 09:30:00,0.68829,0.68835,0.68826,0.68835,120499998.0
2005-05-19 09:31:00,0.68838,0.68843,0.68828,0.68839,196700002.0
2005-05-19 09:32:00,0.68837,0.68837,0.68828,0.68837,148899997.0
2005-05-19 09:33:00,0.68835,0.68838,0.68828,0.68828,233200001.0
2005-05-19 09:34:00,0.68835,0.68838,0.68824,0.68832,190099999.0
2005-05-19 09:35:00,0.68841,0.68841,0.68826,0.68839,201600005.0
2005-05-19 09:36:00,0.68846,0.68846,0.68832,0.68836,135699996.0
2005-05-19 09:37:00,0.68845,0.68849,0.68841,0.68849,77799999.0
2005-05-19 09:38:00,0.68854,0.68854,0.68843,0.68848,163300004.0
2005-05-19 09:39:00,0.68841,0.68842,0.68834,0.68842,81300000.0
2005-05-19 09:40:00,0.68837,0.68837,0.68831,0.68837,141400000.0
2005-05-19 09:41:00,0.6882,0.68843,0.6882,0.68838,113299998.0
2005-05-19 09:42:00,0.68844,0.68845,0.68834,0.68841,158900001.0
2005-05-19 09:43:00,0.68834,0.6885,0.68831,0.6885,143500001.0
2005-05-19 09:44:00,0.68826,0.68826,0.68826,0.68826,16000000.0
2005-05-19 09:45:00,0.68827,0.68834,0.68824,0.68834,100699998.0
2005-05-19 09:46:00,0.68832,0.68832,0.68819,0.68821,81200000.0
2005-05-19 09:47:00,0.6883,0.6883,0.68825,0.68827,282200001.0
2005-05-19 09:48:00,0.68824,0.68831,0.68824,0.6883,66900000.0
2005-05-19 09:49:00,0.68832,0.68835,0.68828,0.68833,207399996.0
2005-05-19 09:50:00,0.68832,0.68832,0.68815,0.68815,90900001.0
2005-05-19 09:51:00,0.68821,0.68825,0.68807,0.6882,96899998.0
2005-05-19 09:52:00,0.68812,0.68825,0.68808,0.68825,98400000.0
2005-05-19 09:53:00,0.6881,0.68817,0.68801,0.68817,145900000.0
2005-05-19 09:54:00,0.68812,0.68824,0.68812,0.6882,65800001.0
2005-05-19 09:55:00,0.68813,0.6882,0.68805,0.68817,134700001.0
2005-05-19 09:56:00,0.68819,0.68823,0.68818,0.68818,96700002.0
2005-05-19 09:57:00,0.68827,0.68827,0.68815,0.68819,212000003.0
2005-05-19 09:58:00,0.68812,0.68812,0.68799,0.68799,216799998.0
2005-05-19 09:59:00,0.68809,0.6882,0.68809,0.68817,73899999.0
2005-05-19 10:00:00,0.68815,0.68817,0.68807,0.68817,104700000.0
2005-05-19 10:01:00,0.68811,0.68813,0.68804,0.68805,138699994.0
2005-05-19 10:02:00,0.68817,0.68826,0.68817,0.68826,127000003.0
2005-05-19 10:03:00,0.68823,0.68829,0.68818,0.68826,228500002.0
2005-05-19 10:04:00,0.68817,0.68821,0.6881,0.6882,228800002.0
2005-05-19 10:05:00,0.68815,0.68827,0.68815,0.68827,63900000.0
2005-05-19 10:06:00,0.68827,0.68831,0.68825,0.68827,198300001.0
2005-05-19 10:07:00,0.68822,0.68825,0.68818,0.68825,54900001.0
2005-05-19 10:08:00,0.68826,0.6883,0.68823,0.68827,107699999.0
2005-05-19 10:09:00,0.68827,0.68832,0.68822,0.6883,48600000.0
2005-05-19 10:10:00,0.6883,0.68839,0.68819,0.68839,150199999.0
2005-05-19 10:11:00,0.6883,0.68836,0.68827,0.68834,110399997.0
2005-05-19 10:12:00,0.68836,0.68836,0.68825,0.68829,139100001.0
2005-05-19 10:13:00,0.68827,0.6883,0.68814,0.6883,99999998.0
2005-05-19 10:14:00,0.68828,0.68828,0.68816,0.68828,161799995.0
2005-05-19 10:15:00,0.68831,0.68832,0.68824,0.68831,135700001.0
2005-05-19 10:16:00,0.68831,0.68837,0.68827,0.68835,244700003.0
2005-05-19 10:17:00,0.68828,0.68831,0.68822,0.68831,251500001.0
2005-05-19 10:18:00,0.68835,0.68837,0.68832,0.68832,124600000.0
2005-05-19 10:19:00,0.68836,0.6884,0.6883,0.6884,174600000.0
2005-05-19 10:20:00,0.68837,0.68843,0.6883,0.68843,109299998.0
2005-05-19 10:21:00,0.68836,0.68846,0.68836,0.68846,56900000.0
2005-05-19 10:22:00,0.68836,0.68853,0.68836,0.68851,119500003.0
2005-05-19 10:23:00,0.68844,0.68844,0.68827,0.68831,86500001.0
2005-05-19 10:24:00,0.68824,0.68831,0.68824,0.68831,47899998.0
2005-05-19 10:25:00,0.68827,0.68827,0.68809,0.68814,183599999.0
2005-05-19 10:26:00,0.68811,0.6882,0.68797,0.68797,187599999.0
2005-05-19 10:27:00,0.68797,0.68805,0.68787,0.68805,38300000.0
2005-05-19 10:28:00,0.68799,0.68811,0.68798,0.6881,277499997.0
2005-05-19 10:29:00,0.68789,0.68798,0.68776,0.68795,309400000.0
2005-05-19 10:30:00,0.68736,0.68736,0.68688,0.68695,108300000.0
2005-05-19 10:31:00,0.68703,0.6873,0.68703,0.68727,96300001.0
2005-05-19 10:32:00,0.68716,0.6872,0.68702,0.6872,93899999.0
2005-05-19 10:33:00,0.68715,0.68734,0.68715,0.6872,173300001.0
2005-05-19 10:34:00,0.68707,0.68713,0.68698,0.68713,153899998.0
2005-05-19 10:35:00,0.6871,0.68717,0.68698,0.68717,118799998.0
2005-05-19 10:36:00,0.68721,0.68721,0.68711,0.6872,45600000.0
2005-05-19 10:37:00,0.68717,0.68717,0.68695,0.68706,214100000.0
2005-05-19 10:38:00,0.68705,0.68707,0.68697,0.68702,99499999.0
2005-05-19 10:39:00,0.68697,0.68711,0.68693,0.68711,141100003.0
2005-05-19 10:40:00,0.6871,0.6871,0.68696,0.68696,56700002.0
2005-05-19 10:41:00,0.68707,0.68707,0.68678,0.68684,121300000.0
2005-05-19 10:42:00,0.68686,0.68696,0.68679,0.6869,86099999.0
2005-05-19 10:43:00,0.68693,0.68693,0.68677,0.68688,201500001.0
2005-05-19 10:44:00,0.6868,0.6869,0.68677,0.6869,125899999.0
2005-05-19 10:45:00,0.68701,0.68701,0.68688,0.68701,261999996.0
2005-05-19 10:46:00,0.68693,0.68707,0.68691,0.68707,143400002.0
2005-05-19 10:47:00,0.68699,0.68733,0.68696,0.68733,126700003.0
2005-05-19 10:48:00,0.68714,0.68725,0.68708,0.68725,56600000.0
2005-05-19 10:49:00,0.6872,0.68733,0.6872,0.68733,121299995.0
2005-05-19 10:50:00,0.68719,0.68729,0.68715,0.68727,171699998.0
2005-05-19 10:51:00,0.68728,0.68728,0.68721,0.68726,160499997.0
2005-05-19 10:52:00,0.68723,0.68726,0.6872,0.68725,291200002.0
2005-05-19 10:53:00,0.68714,0.68721,0.68711,0.68718,146099998.0
2005-05-19 10:54:00,0.68717,0.68717,0.68706,0.68708,232100002.0
2005-05-19 10:55:00,0.68708,0.68718,0.68705,0.68718,220399996.0
2005-05-19 10:56:00,0.68713,0.68718,0.68704,0.68718,198500006.0
2005-05-19 10:57:00,0.68707,0.68713,0.68699,0.6871,81200000.0
2005-05-19 10:58:00,0.68708,0.68708,0.68701,0.68703,88400002.0
2005-05-19 10:59:00,0.68704,0.68706,0.687,0.68704,213299998.0
2005-05-19 11:00:00,0.68708,0.68712,0.68701,0.68712,161300001.0
2005-05-19 11:01:00,0.68709,0.68709,0.687,0.68709,162699998.0
2005-05-19 11:02:00,0.68694,0.68705,0.68694,0.68705,51200001.0
2005-05-19 11:03:00,0.687,0.68713,0.687,0.68713,185000002.0
2005-05-19 11:04:00,0.68716,0.68727,0.68714,0.68727,135700000.0
2005-05-19 11:05:00,0.6873,0.6873,0.68717,0.6873,265600006.0
2005-05-19 11:06:00,0.68728,0.68737,0.68722,0.68737,105199998.0
2005-05-19 11:07:00,0.68734,0.68741,0.68732,0.68737,291499998.0
2005-05-19 11:08:00,0.68738,0.68738,0.68722,0.68732,70099998.0
2005-05-19 11:09:00,0.68737,0.68737,0.68728,0.68734,97999998.0
2005-05-19 11:10:00,0.68735,0.68736,0.68727,0.68735,107099999.0
2005-05-19 11:11:00,0.68723,0.68731,0.68719,0.68726,282500001.0
2005-05-19 11:12:00,0.68731,0.68735,0.68729,0.68734,192900001.0
2005-05-19 11:13:00,0.68734,0.6874,0.6873,0.6874,132000001.0
2005-05-19 11:14:00,0.68743,0.68744,0.68731,0.68737,131200000.0
2005-05-19 11:15:00,0.68735,0.68753,0.6873,0.68753,56700001.0
2005-05-19 11:16:00,0.68742,0.68743,0.68732,0.6874,248899999.0
2005-05-19 11:17:00,0.68746,0.68746,0.68735,0.68741,110000001.0
2005-05-19 11:18:00,0.68748,0.68756,0.68747,0.68756,58399998.0
2005-05-19 11:19:00,0.68754,0.68754,0.6874,0.68745,150700001.0
2005-05-19 11:20:00,0.68749,0.68753,0.68744,0.68748,129299997.0
2005-05-19 11:21:00,0.68749,0.68763,0.68749,0.68763,216599998.0
2005-05-19 11:22:00,0.68757,0.68759,0.68748,0.68759,178100002.0
2005-05-19 11:23:00,0.68753,0.68753,0.68745,0.68745,99199998.0
2005-05-19 11:24:00,0.68746,0.68746,0.68737,0.68743,102500003.0
2005-05-19 11:25:00,0.68744,0.68745,0.68738,0.68745,55800000.0
2005-05-19 11:26:00,0.68744,0.68747,0.68738,0.68738,159200003.0
2005-05-19 11:27:00,0.68743,0.68743,0.68739,0.68742,72100000.0
2005-05-19 11:28:00,0.68743,0.68754,0.68739,0.68752,139800002.0
2005-05-19 11:29:00,0.68756,0.68756,0.68746,0.68746,137000004.0
2005-05-19 11:30:00,0.68758,0.68758,0.68738,0.68748,214800005.0
2005-05-19 11:31:00,0.68737,0.68746,0.68736,0.6874,117599996.0
2005-05-19 11:32:00,0.68747,0.6875,0.68734,0.68745,203000000.0
2005-05-19 11:33:00,0.68748,0.68748,0.68738,0.68744,99899999.0
2005-05-19 11:34:00,0.68745,0.68752,0.6874,0.68744,141000001.0
2005-05-19 11:35:00,0.68743,0.68749,0.68743,0.68745,198499999.0
2005-05-19 11:36:00,0.68738,0.68743,0.6873,0.6873,253200001.0
2005-05-19 11:37:00,0.68735,0.68742,0.68735,0.6874,143199999.0
2005-05-19 11:38:00,0.68738,0.68738,0.6873,0.68736,125600002.0
2005-05-19 11:39:00,0.68738,0.68744,0.68736,0.68744,38500001.0
2005-05-19 11:40:00,0.68735,0.68742,0.68731,0.68735,163999996.0
2005-05-19 11:41:00,0.68735,0.6874,0.68729,0.68735,254899999.0
2005-05-19 11:42:00,0.68732,0.68737,0.68727,0.68737,55800000.0
2005-05-19 11:43:00,0.68733,0.68737,0.68725,0.68733,250600000.0
2005-05-19 11:44:00,0.68728,0.68728,0.6871,0.6871,155899997.0
2005-05-19 11:45:00,0.68715,0.68718,0.68705,0.68711,263500001.0
2005-05-19 11:46:00,0.68713,0.68713,0.68698,0.687,181599999.0
2005-05-19 11:47:00,0.68705,0.68705,0.68697,0.68703,97200000.0
2005-05-19 11:48:00,0.68709,0.68715,0.68695,0.68709,170500001.0
2005-05-19 11:49:00,0.68706,0.68719,0.68693,0.68719,140699997.0
2005-05-19 11:50:00,0.68703,0.68712,0.68697,0.68712,174099996.0
2005-05-19 11:51:00,0.68715,0.68718,0.68705,0.68705,270399998.0
2005-05-19 11:52:00,0.6871,0.68724,0.68709,0.68715,235999998.0
2005-05-19 11:53:00,0.6871,0.68723,0.6871,0.68723,134700001.0
2005-05-19 11:54:00,0.68705,0.6872,0.68705,0.68711,108900000.0
2005-05-19 11:55:00,0.68717,0.68717,0.68703,0.68712,193800001.0
2005-05-19 11:56:00,0.68711,0.68722,0.68708,0.68722,69500000.0
2005-05-19 11:57:00,0.68718,0.68722,0.68712,0.68722,217400002.0
2005-05-19 11:58:00,0.68719,0.68719,0.68708,0.68719,160400001.0
2005-05-19 11:59:00,0.68722,0.68725,0.68707,0.68718,115599998.0
2005-05-19 12:00:00,0.68713,0.68732,0.68713,0.6873,222400003.0
2005-05-19 12:01:00,0.68734,0.68734,0.68712,0.68717,98000000.0
2005-05-19 12:02:00,0.68725,0.68732,0.68714,0.68732,113099999.0
2005-05-19 12:03:00,0.68746,0.68746,0.68726,0.68726,52599999.0
2005-05-19 12:04:00,0.6872,0.68726,0.68718,0.68726,141899999.0
2005-05-19 12:05:00,0.68727,0.68727,0.68717,0.6872,57800000.0
2005-05-19 12:06:00,0.6872,0.68731,0.68716,0.68731,163099999.0
2005-05-19 12:07:00,0.68729,0.68729,0.68714,0.68714,107100002.0
2005-05-19 12:08:00,0.68718,0.68722,0.68706,0.68716,186199994.0
2005-05-19 12:09:00,0.68716,0.68726,0.68708,0.68722,93200001.0
2005-05-19 12:10:00,0.68715,0.6872,0.68712,0.6872,156600001.0
2005-05-19 12:11:00,0.68716,0.68736,0.68716,0.68736,94600000.0
2005-05-19 12:12:00,0.6872,0.6872,0.68711,0.68718,125999999.0
2005-05-19 12:13:00,0.68722,0.68722,0.68711,0.68714,158999998.0
2005-05-19 12:14:00,0.68717,0.68718,0.6871,0.68717,85500001.0
2005-05-19 12:15:00,0.6872,0.68722,0.68703,0.68715,257300004.0
2005-05-19 12:16:00,0.68707,0.68725,0.68707,0.68725,159000000.0
2005-05-19 12:17:00,0.6873,0.6873,0.68712,0.68726,212799997.0
2005-05-19 12:18:00,0.68724,0.68731,0.68721,0.6873,94100000.0
2005-05-19 12:19:00,0.68727,0.68729,0.68726,0.68727,93600001.0
2005-05-19 12:20:00,0.68719,0.68727,0.68719,0.68727,83799999.0
2005-05-19 12:21:00,0.68727,0.68735,0.68724,0.68724,291500001.0
2005-05-19 12:22:00,0.68727,0.68734,0.68726,0.68734,177899999.0
2005-05-19 12:23:00,0.68728,0.68736,0.68719,0.68736,198700000.0
2005-05-19 12:24:00,0.68733,0.68733,0.68723,0.68729,162799998.0
2005-05-19 12:25:00,0.68719,0.6873,0.68719,0.6872,165099996.0
2005-05-19 12:26:00,0.68721,0.68725,0.68716,0.68724,197500002.0
2005-05-19 12:27:00,0.68728,0.68729,0.68719,0.68729,198500000.0
2005-05-19 12:28:00,0.68715,0.68726,0.68715,0.68726,90499999.0
2005-05-19 12:29:00,0.68726,0.6873,0.68716,0.6873,187400003.0
2005-05-19 12:30:00,0.68719,0.68734,0.68719,0.68734,158700000.0
2005-05-19 12:31:00,0.68725,0.68725,0.68715,0.68717,224799997.0
2005-05-19 12:32:00,0.68734,0.68735,0.68723,0.68732,93599999.0
2005-05-19 12:33:00,0.68733,0.68734,0.68722,0.68727,213999994.0
2005-05-19 12:34:00,0.6873,0.6873,0.68714,0.68726,150899999.0
2005-05-19 12:35:00,0.68723,0.68729,0.68714,0.68729,158999997.0
2005-05-19 12:36:00,0.68723,0.68731,0.68716,0.68725,158700000.0
2005-05-19 12:37:00,0.68727,0.68737,0.68727,0.68732,166400000.0
2005-05-19 12:38:00,0.68726,0.6873,0.68722,0.6873,111200001.0
2005-05-19 12:39:00,0.68733,0.68734,0.68719,0.68734,66900001.0
2005-05-19 12:40:00,0.68724,0.68736,0.6872,0.68736,138299998.0
2005-05-19 12:41:00,0.68732,0.68732,0.68716,0.68724,107600001.0
2005-05-19 12:42:00,0.68723,0.68732,0.68715,0.68732,93999997.0
2005-05-19 12:43:00,0.68735,0.68742,0.68728,0.68742,143499998.0
2005-05-19 12:44:00,0.6874,0.6874,0.68732,0.68737,102100000.0
2005-05-19 12:45:00,0.68733,0.68736,0.68727,0.68736,334600002.0
2005-05-19 12:46:00,0.68723,0.6873,0.6872,0.6872,246499996.0
2005-05-19 12:47:00,0.68716,0.68731,0.68716,0.68731,167600005.0
2005-05-19 12:48:00,0.6872,0.68724,0.6872,0.68724,51100000.0
2005-05-19 12:49:00,0.68722,0.68727,0.6872,0.6872,135800001.0
2005-05-19 12:50:00,0.68721,0.68721,0.68715,0.68715,359600000.0
2005-05-19 12:51:00,0.6872,0.68725,0.68707,0.68718,164000001.0
2005-05-19 12:52:00,0.6872,0.68724,0.68715,0.68723,117400002.0
2005-05-19 12:53:00,0.6873,0.6873,0.68718,0.6873,53300000.0
2005-05-19 12:54:00,0.68711,0.68717,0.68711,0.68717,87600001.0
2005-05-19 12:55:00,0.68727,0.68727,0.68706,0.68722,137300001.0
2005-05-19 12:56:00,0.6872,0.68721,0.68707,0.68707,136699998.0
2005-05-19 12:57:00,0.68718,0.68718,0.68713,0.68717,99900000.0
2005-05-19 12:58:00,0.68709,0.68709,0.68695,0.68695,123899998.0
2005-05-19 12:59:00,0.68691,0.68694,0.68677,0.68691,326500003.0
2005-05-19 13:00:00,0.68691,0.68704,0.68685,0.68704,50900000.0
2005-05-19 13:01:00,0.68707,0.6871,0.68697,0.68702,119700000.0
2005-05-19 13:02:00,0.68703,0.68707,0.68703,0.68707,9600000.0
2005-05-19 13:03:00,0.687,0.68709,0.687,0.68705,127800000.0
2005-05-19 13:04:00,0.68698,0.68698,0.68684,0.68698,94000002.0
2005-05-19 13:05:00,0.68686,0.68701,0.68685,0.68701,160099999.0
2005-05-19 13:06:00,0.687,0.68701,0.68689,0.68701,202699998.0
2005-05-19 13:07:00,0.68699,0.687,0.68688,0.68697,53400001.0
2005-05-19 13:08:00,0.68688,0.687,0.68688,0.687,51099999.0
2005-05-19 13:09:00,0.68705,0.68708,0.687,0.68708,210800001.0
2005-05-19 13:10:00,0.68697,0.68697,0.6869,0.68695,117799997.0
2005-05-19 13:11:00,0.68698,0.68698,0.68688,0.68689,234800001.0
2005-05-19 13:12:00,0.68707,0.68708,0.68707,0.68708,52699999.0
2005-05-19 13:13:00,0.68705,0.68707,0.68698,0.68702,222699995.0
2005-05-19 13:14:00,0.687,0.68711,0.68697,0.68711,188099999.0
2005-05-19 13:15:00,0.68707,0.68716,0.68699,0.68709,235199995.0
2005-05-19 13:16:00,0.68712,0.68719,0.68712,0.68718,142000001.0
2005-05-19 13:17:00,0.6872,0.68724,0.68715,0.68717,225100002.0
2005-05-19 13:18:00,0.68706,0.6871,0.68697,0.68702,174399995.0
2005-05-19 13:19:00,0.68699,0.68699,0.68689,0.68697,83000000.0
2005-05-19 13:20:00,0.687,0.68702,0.68692,0.687,163800004.0
2005-05-19 13:21:00,0.687,0.68708,0.687,0.68702,209200000.0
2005-05-19 13:22:00,0.68702,0.68712,0.68702,0.68702,156099998.0
2005-05-19 13:23:00,0.68698,0.68701,0.68691,0.68701,73000001.0
2005-05-19 13:24:00,0.68708,0.68709,0.68706,0.68709,75100001.0
2005-05-19 13:25:00,0.687,0.68701,0.68693,0.68693,150700002.0
2005-05-19 13:26:00,0.68687,0.68692,0.68673,0.68692,74600002.0
2005-05-19 13:27:00,0.68688,0.68694,0.68677,0.68685,192600002.0
2005-05-19 13:28:00,0.68688,0.68695,0.68682,0.68691,241499998.0
2005-05-19 13:29:00,0.68698,0.68698,0.68697,0.68697,48599998.0
2005-05-19 13:30:00,0.68695,0.68695,0.6869,0.68692,49600000.0
2005-05-19 13:31:00,0.68689,0.68689,0.68675,0.68685,150600001.0
2005-05-19 13:32:00,0.68687,0.68687,0.68679,0.6868,19100000.0
2005-05-19 13:33:00,0.68674,0.68678,0.68671,0.68672,173799999.0
2005-05-19 13:34:00,0.68673,0.68676,0.68668,0.6867,71999998.0
2005-05-19 13:35:00,0.68664,0.6868,0.68664,0.6867,142500002.0
2005-05-19 13:36:00,0.68683,0.68683,0.68667,0.68682,81199998.0
2005-05-19 13:37:00,0.68684,0.68688,0.68678,0.68688,182700004.0
2005-05-19 13:38:00,0.68683,0.68683,0.68681,0.68681,3600000.0
2005-05-19 13:39:00,0.68682,0.68688,0.68678,0.68678,171900002.0
2005-05-19 13:40:00,0.68688,0.68694,0.68677,0.68694,165400004.0
2005-05-19 13:41:00,0.68684,0.68689,0.6868,0.68689,102200004.0
2005-05-19 13:42:00,0.68699,0.68699,0.68692,0.68696,208100001.0
2005-05-19 13:43:00,0.68692,0.68702,0.6869,0.68702,169200000.0
2005-05-19 13:44:00,0.687,0.68711,0.687,0.68708,68800000.0
2005-05-19 13:45:00,0.68699,0.68699,0.68681,0.68689,141199999.0
2005-05-19 13:46:00,0.68686,0.68705,0.68686,0.68704,201800000.0
2005-05-19 13:47:00,0.68688,0.68704,0.68688,0.68701,104700000.0
2005-05-19 13:48:00,0.68698,0.68698,0.68676,0.68694,129900005.0
2005-05-19 13:49:00,0.68685,0.6869,0.68673,0.6869,84600000.0
2005-05-19 13:50:00,0.68686,0.68695,0.68683,0.68692,183799999.0
2005-05-19 13:51:00,0.68689,0.68697,0.68679,0.68697,211199999.0
2005-05-19 13:52:00,0.68696,0.687,0.68696,0.68697,177799999.0
2005-05-19 13:53:00,0.68696,0.68702,0.68687,0.68702,101300001.0
2005-05-19 13:54:00,0.68697,0.687,0.68687,0.68697,173499999.0
2005-05-19 13:55:00,0.68695,0.68696,0.68684,0.68696,141300002.0
2005-05-19 13:56:00,0.68693,0.68701,0.68684,0.68701,187299997.0
2005-05-19 13:57:00,0.68685,0.68701,0.68685,0.68696,78600001.0
2005-05-19 13:58:00,0.6869,0.68701,0.68685,0.68693,161599998.0
2005-05-19 13:59:00,0.68691,0.68702,0.6869,0.68702,77999998.0
2005-05-19 14:00:00,0.68699,0.68704,0.68688,0.68704,207699998.0
2005-05-19 14:01:00,0.68705,0.68705,0.68691,0.687,132300001.0
2005-05-19 14:02:00,0.68692,0.68698,0.68685,0.68693,181600000.0
2005-05-19 14:03:00,0.68698,0.68699,0.68692,0.68695,64900000.0
2005-05-19 14:04:00,0.68678,0.68696,0.68678,0.68696,127099997.0
2005-05-19 14:05:00,0.68691,0.68694,0.68687,0.68694,107800002.0
2005-05-19 14:06:00,0.68704,0.68705,0.68696,0.68697,297200000.0
2005-05-19 14:07:00,0.68695,0.68699,0.6867,0.6868,274999999.0
2005-05-19 14:08:00,0.68697,0.68702,0.68697,0.68702,127900001.0
2005-05-19 14:09:00,0.68697,0.68702,0.68695,0.68701,194700000.0
2005-05-19 14:10:00,0.68693,0.68693,0.68683,0.68693,200900001.0
2005-05-19 14:11:00,0.68691,0.68701,0.68691,0.68696,124599998.0
2005-05-19 14:12:00,0.68699,0.68699,0.68694,0.68696,155200000.0
2005-05-19 14:13:00,0.68696,0.68699,0.68693,0.68699,255300000.0
2005-05-19 14:14:00,0.68697,0.68707,0.6869,0.68705,325700004.0
2005-05-19 14:15:00,0.68711,0.68711,0.68697,0.687,158800002.0
2005-05-19 14:16:00,0.68698,0.68708,0.68698,0.68706,95699997.0
2005-05-19 14:17:00,0.68706,0.68711,0.68698,0.68711,209600001.0
2005-05-19 14:18:00,0.68699,0.68708,0.68699,0.68708,105000000.0
2005-05-19 14:19:00,0.68698,0.68707,0.68698,0.68707,40500001.0
2005-05-19 14:20:00,0.68705,0.6871,0.687,0.68707,184800001.0
2005-05-19 14:21:00,0.68705,0.68714,0.68695,0.68695,188400002.0
2005-05-19 14:22:00,0.68687,0.68703,0.68687,0.68703,18400000.0
2005-05-19 14:23:00,0.68701,0.68701,0.68682,0.68695,113399998.0
2005-05-19 14:24:00,0.68693,0.68698,0.68689,0.68698,144200004.0
2005-05-19 14:25:00,0.68684,0.68691,0.68681,0.68685,178500000.0
2005-05-19 14:26:00,0.68681,0.6869,0.68674,0.6869,196900002.0
2005-05-19 14:27:00,0.68689,0.68694,0.68669,0.68694,174000004.0
2005-05-19 14:28:00,0.68691,0.68691,0.68684,0.68684,77000000.0
2005-05-19 14:29:00,0.68687,0.68691,0.6868,0.68691,156399998.0
2005-05-19 14:30:00,0.68658,0.6869,0.68658,0.68676,188600003.0
2005-05-19 14:31:00,0.68677,0.68687,0.68669,0.68669,77300000.0
2005-05-19 14:32:00,0.68685,0.68692,0.68674,0.68681,183999997.0
2005-05-19 14:33:00,0.68693,0.687,0.68693,0.68696,40900000.0
2005-05-19 14:34:00,0.68685,0.68697,0.68683,0.6869,193100002.0
2005-05-19 14:35:00,0.68688,0.68712,0.68688,0.68705,52400000.0
2005-05-19 14:36:00,0.6871,0.6871,0.68691,0.68701,147200005.0
2005-05-19 14:37:00,0.68704,0.6871,0.68699,0.68702,142800006.0
2005-05-19 14:38:00,0.68709,0.68724,0.68709,0.68724,168300002.0
2005-05-19 14:39:00,0.6872,0.68726,0.68717,0.68721,134200000.0
2005-05-19 14:40:00,0.68721,0.68736,0.68716,0.68735,71800000.0
2005-05-19 14:41:00,0.68723,0.68727,0.68717,0.68721,257000003.0
2005-05-19 14:42:00,0.68716,0.68716,0.68704,0.68716,60800002.0
2005-05-19 14:43:00,0.68718,0.68725,0.6871,0.68725,122399999.0
2005-05-19 14:44:00,0.68726,0.68729,0.68725,0.68728,136500001.0
2005-05-19 14:45:00,0.68726,0.68739,0.68721,0.68739,126600002.0
2005-05-19 14:46:00,0.68739,0.68748,0.68732,0.68747,82300000.0
2005-05-19 14:47:00,0.68739,0.68739,0.68732,0.68736,148599999.0
2005-05-19 14:48:00,0.6874,0.68753,0.68736,0.68753,145900002.0
2005-05-19 14:49:00,0.68746,0.68747,0.68736,0.68747,208800003.0
2005-05-19 14:50:00,0.68739,0.68748,0.68737,0.68748,210200002.0
2005-05-19 14:51:00,0.68739,0.68749,0.68739,0.68745,184900005.0
2005-05-19 14:52:00,0.68742,0.68745,0.68742,0.68745,156399998.0
2005-05-19 14:53:00,0.68743,0.68747,0.6874,0.68747,171200004.0
2005-05-19 14:54:00,0.68749,0.68749,0.6874,0.68745,152200002.0
2005-05-19 14:55:00,0.68743,0.68753,0.68739,0.68753,178399998.0
2005-05-19 14:56:00,0.68744,0.68765,0.68741,0.68761,111600003.0
2005-05-19 14:57:00,0.68751,0.68766,0.68751,0.68766,200299999.0
2005-05-19 14:58:00,0.68761,0.68761,0.68745,0.68753,217099998.0
2005-05-19 14:59:00,0.68749,0.68753,0.68742,0.68753,272100000.0
2005-05-19 15:00:00,0.68751,0.68751,0.6874,0.6874,104700001.0
2005-05-19 15:01:00,0.68743,0.68743,0.6873,0.68735,72600000.0
2005-05-19 15:02:00,0.68726,0.68739,0.68726,0.68734,77400002.0
2005-05-19 15:03:00,0.68736,0.68737,0.68728,0.68729,157300002.0
2005-05-19 15:04:00,0.68734,0.68739,0.68729,0.68729,161599998.0
2005-05-19 15:05:00,0.68736,0.68736,0.68729,0.68736,132400002.0
2005-05-19 15:06:00,0.68733,0.68737,0.68732,0.68735,225599997.0
2005-05-19 15:07:00,0.68736,0.68742,0.68727,0.68742,131100001.0
2005-05-19 15:08:00,0.68736,0.68736,0.68728,0.68729,210799996.0
2005-05-19 15:09:00,0.6873,0.68735,0.68722,0.6873,161499997.0
2005-05-19 15:10:00,0.68717,0.68728,0.68717,0.68725,160500002.0
2005-05-19 15:11:00,0.68727,0.68732,0.68709,0.68722,183099998.0
2005-05-19 15:12:00,0.68735,0.6874,0.68724,0.6874,63700001.0
2005-05-19 15:13:00,0.68743,0.68743,0.68728,0.68735,191900000.0
2005-05-19 15:14:00,0.68732,0.68741,0.68731,0.68738,66200002.0
2005-05-19 15:15:00,0.68739,0.68757,0.68739,0.68756,109599999.0
2005-05-19 15:16:00,0.68747,0.68752,0.68743,0.68751,263299999.0
2005-05-19 15:17:00,0.68747,0.68747,0.68739,0.68744,170500005.0
2005-05-19 15:18:00,0.68732,0.68735,0.68728,0.68735,119600004.0
2005-05-19 15:19:00,0.68734,0.68741,0.68734,0.6874,291100004.0
2005-05-19 15:20:00,0.68746,0.68746,0.68736,0.68741,147000003.0
2005-05-19 15:21:00,0.68743,0.68753,0.68738,0.68753,142799997.0
2005-05-19 15:22:00,0.68753,0.6876,0.68748,0.6876,70100001.0
2005-05-19 15:23:00,0.68743,0.68754,0.68743,0.68748,130099998.0
2005-05-19 15:24:00,0.68736,0.68753,0.68736,0.68753,102699999.0
2005-05-19 15:25:00,0.68749,0.68752,0.68735,0.68738,186699999.0
2005-05-19 15:26:00,0.68739,0.68753,0.68738,0.68745,267399999.0
2005-05-19 15:27:00,0.68742,0.68745,0.68737,0.68742,145999999.0
2005-05-19 15:28:00,0.68747,0.68752,0.68738,0.68752,162300001.0
2005-05-19 15:29:00,0.68753,0.68753,0.68741,0.68748,94400002.0
2005-05-19 15:30:00,0.68741,0.68751,0.68741,0.68748,97900000.0
2005-05-19 15:31:00,0.68739,0.68749,0.68735,0.68746,156300001.0
2005-05-19 15:32:00,0.68749,0.68752,0.68742,0.68742,98299999.0
2005-05-19 15:33:00,0.68747,0.6875,0.68744,0.68745,194000004.0
2005-05-19 15:34:00,0.68748,0.68748,0.68738,0.68743,178000001.0
2005-05-19 15:35:00,0.68749,0.68749,0.68731,0.68741,269400001.0
2005-05-19 15:36:00,0.68744,0.68749,0.6874,0.68749,189699998.0
2005-05-19 15:37:00,0.68746,0.68748,0.68732,0.68732,154999996.0
2005-05-19 15:38:00,0.68746,0.68746,0.68734,0.68746,121499997.0
2005-05-19 15:39:00,0.68738,0.68743,0.6873,0.68735,131299998.0
2005-05-19 15:40:00,0.68743,0.68743,0.68732,0.68736,150799998.0
2005-05-19 15:41:00,0.6873,0.6874,0.68725,0.6873,172500001.0
2005-05-19 15:42:00,0.68733,0.68747,0.68728,0.68747,102700000.0
2005-05-19 15:43:00,0.68731,0.68745,0.68729,0.68743,138400000.0
2005-05-19 15:44:00,0.6875,0.6875,0.68744,0.68748,81400002.0
2005-05-19 15:45:00,0.68747,0.68747,0.68745,0.68745,62200001.0
2005-05-19 15:46:00,0.6874,0.6874,0.68724,0.68737,142800001.0
2005-05-19 15:47:00,0.68738,0.68738,0.68723,0.68733,188799999.0
2005-05-19 15:48:00,0.68735,0.68735,0.68723,0.68723,150800001.0
2005-05-19 15:49:00,0.68724,0.6874,0.68724,0.68735,135799996.0
2005-05-19 15:50:00,0.68734,0.68734,0.68727,0.68731,154000000.0
2005-05-19 15:51:00,0.68728,0.68744,0.68728,0.68744,281600001.0
2005-05-19 15:52:00,0.68729,0.68739,0.68729,0.68739,140399997.0
2005-05-19 15:53:00,0.68729,0.68739,0.68726,0.68738,147200001.0
2005-05-19 15:54:00,0.68743,0.68746,0.68738,0.68742,84300001.0
2005-05-19 15:55:00,0.6874,0.6874,0.68732,0.68738,56500000.0
2005-05-19 15:56:00,0.68741,0.68741,0.68728,0.68736,101800001.0
2005-05-19 15:57:00,0.68738,0.68742,0.68738,0.68742,39800000.0
2005-05-19 15:58:00,0.68741,0.68747,0.68741,0.68747,12700000.0
2005-05-19 15:59:00,0.68731,0.68742,0.68724,0.68739,166000000.0
2005-05-19 16:00:00,0.68706,0.68734,0.68706,0.68732,128600001.0
2005-05-19 16:01:00,0.68732,0.68744,0.68732,0.68738,128600000.0
2005-05-19 16:02:00,0.68731,0.68743,0.68731,0.68743,181900000.0
2005-05-19 16:03:00,0.68743,0.68743,0.68726,0.68732,92699999.0
2005-05-19 16:04:00,0.68724,0.6874,0.68724,0.68738,111899996.0
2005-05-19 16:05:00,0.68723,0.68736,0.68723,0.68731,199599998.0
2005-05-19 16:06:00,0.68728,0.68728,0.68718,0.68723,149900002.0
2005-05-19 16:07:00,0.68725,0.6873,0.68716,0.6873,146900001.0
2005-05-19 16:08:00,0.68731,0.68731,0.68715,0.68715,222900001.0
2005-05-19 16:09:00,0.68722,0.68738,0.68715,0.68738,101400001.0
2005-05-19 16:10:00,0.6873,0.68733,0.68728,0.68733,97100001.0
2005-05-19 16:11:00,0.68737,0.68737,0.68726,0.68736,120500001.0
2005-05-19 16:12:00,0.68736,0.68741,0.68736,0.68741,163900003.0
2005-05-19 16:13:00,0.68735,0.68735,0.68732,0.68735,156599999.0
2005-05-19 16:14:00,0.68731,0.68731,0.68716,0.68729,76999999.0
2005-05-19 16:15:00,0.68732,0.68735,0.68725,0.68735,142099999.0
2005-05-19 16:16:00,0.68739,0.68739,0.68729,0.68729,103100002.0
2005-05-19 16:17:00,0.68717,0.68733,0.68717,0.68732,221400000.0
2005-05-19 16:18:00,0.68737,0.68737,0.6872,0.68729,98400000.0
2005-05-19 16:19:00,0.6873,0.6873,0.68716,0.68727,147099999.0
2005-05-19 16:20:00,0.68723,0.6873,0.6872,0.6873,91600002.0
2005-05-19 16:21:00,0.6873,0.68733,0.68721,0.68727,196799998.0
2005-05-19 16:22:00,0.68719,0.68727,0.68718,0.68727,61800000.0
2005-05-19 16:23:00,0.68731,0.68731,0.68722,0.68725,113200004.0
2005-05-19 16:24:00,0.68725,0.68734,0.6872,0.68732,334600000.0
2005-05-19 16:25:00,0.68717,0.68738,0.68717,0.68738,157899999.0
2005-05-19 16:26:00,0.68742,0.68745,0.68734,0.68734,83900000.0
2005-05-19 16:27:00,0.68735,0.68736,0.6873,0.68732,178500001.0
2005-05-19 16:28:00,0.68732,0.68738,0.68732,0.68735,30599999.0
2005-05-19 16:29:00,0.68735,0.68735,0.68732,0.68735,44600001.0
2005-05-19 16:30:00,0.68733,0.68738,0.68725,0.68738,84599998.0
2005-05-19 16:31:00,0.68733,0.68737,0.68728,0.68733,129499995.0
2005-05-19 16:32:00,0.68724,0.68737,0.68724,0.68737,87399998.0
2005-05-19 16:33:00,0.68735,0.6874,0.68732,0.68738,150900004.0
2005-05-19 16:34:00,0.68742,0.68744,0.68738,0.68739,83799999.0
2005-05-19 16:35:00,0.68743,0.68743,0.68734,0.68737,146700003.0
2005-05-19 16:36:00,0.68734,0.68744,0.68734,0.6874,139500002.0
2005-05-19 16:37:00,0.68747,0.68767,0.68745,0.68767,267600001.0
2005-05-19 16:38:00,0.68755,0.68758,0.68746,0.68747,109100002.0
2005-05-19 16:39:00,0.68758,0.68758,0.68753,0.68756,111099999.0
2005-05-19 16:40:00,0.6875,0.68755,0.68746,0.68755,110999998.0
2005-05-19 16:41:00,0.68751,0.68751,0.68734,0.68746,159100000.0
2005-05-19 16:42:00,0.68743,0.68743,0.68733,0.6874,96599998.0
2005-05-19 16:43:00,0.68729,0.68732,0.68722,0.68732,91800002.0
2005-05-19 16:44:00,0.68725,0.68733,0.68721,0.68733,215500000.0
2005-05-19 16:45:00,0.6873,0.68733,0.6873,0.68733,112500000.0
2005-05-19 16:46:00,0.68731,0.68735,0.68727,0.68735,160299999.0
2005-05-19 16:47:00,0.68733,0.68735,0.68732,0.68732,110200003.0
2005-05-19 16:48:00,0.68737,0.68743,0.6873,0.6873,194500004.0
2005-05-19 16:49:00,0.68728,0.68741,0.68728,0.68733,100800003.0
2005-05-19 16:50:00,0.68742,0.68745,0.68739,0.68739,74999999.0
2005-05-19 16:51:00,0.68741,0.68741,0.68726,0.68728,170200000.0
2005-05-19 16:52:00,0.68742,0.68743,0.68733,0.6874,82000000.0
2005-05-19 16:53:00,0.68742,0.68745,0.68734,0.68745,107000002.0
2005-05-19 16:54:00,0.6874,0.68745,0.68738,0.68738,110000002.0
2005-05-19 16:55:00,0.68738,0.68738,0.68729,0.68729,59000000.0
2005-05-19 16:56:00,0.68725,0.68729,0.68719,0.68729,171800001.0
2005-05-19 16:57:00,0.68733,0.68742,0.68728,0.68742,276099999.0
2005-05-19 16:58:00,0.68731,0.68741,0.68726,0.68741,83000001.0
2005-05-19 16:59:00,0.68733,0.68733,0.68717,0.68722,95400000.0
2005-05-19 17:00:00,0.6871,0.68736,0.68708,0.68736,172200002.0
2005-05-19 17:01:00,0.68706,0.68721,0.68703,0.6872,243500001.0
2005-05-19 17:02:00,0.68721,0.68721,0.68708,0.6871,113100000.0
2005-05-19 17:03:00,0.68715,0.68717,0.6871,0.68715,132599997.0
2005-05-19 17:04:00,0.68721,0.68722,0.68709,0.68712,288900005.0
2005-05-19 17:05:00,0.68717,0.68723,0.68713,0.68723,178300003.0
2005-05-19 17:06:00,0.68723,0.68735,0.68723,0.68735,109700000.0
2005-05-19 17:07:00,0.68737,0.68742,0.68729,0.68742,179999998.0
2005-05-19 17:08:00,0.68744,0.68746,0.68721,0.68737,113300001.0
2005-05-19 17:09:00,0.68738,0.68748,0.68738,0.68742,104600003.0
2005-05-19 17:10:00,0.68741,0.6875,0.68736,0.6875,77499999.0
2005-05-19 17:11:00,0.6874,0.68743,0.68731,0.68742,157399999.0
2005-05-19 17:12:00,0.6874,0.6874,0.6873,0.68734,39600000.0
2005-05-19 17:13:00,0.68733,0.68743,0.68721,0.68742,194800004.0
2005-05-19 17:14:00,0.68737,0.68737,0.68726,0.68733,66600000.0
2005-05-19 17:15:00,0.68718,0.68734,0.68716,0.68728,142700002.0
2005-05-19 17:16:00,0.68723,0.68733,0.68717,0.68727,200300004.0
2005-05-19 17:17:00,0.68725,0.68737,0.68721,0.68737,150699998.0
2005-05-19 17:18:00,0.6873,0.68737,0.68724,0.68731,171199999.0
2005-05-19 17:19:00,0.68735,0.68738,0.6873,0.6873,144800000.0
2005-05-19 17:20:00,0.68732,0.68732,0.68723,0.68728,35100000.0
2005-05-19 17:21:00,0.68718,0.68729,0.68718,0.68725,163900001.0
2005-05-19 17:22:00,0.68729,0.68731,0.68724,0.6873,77500001.0
2005-05-19 17:23:00,0.6873,0.68739,0.6873,0.6873,155399997.0
2005-05-19 17:24:00,0.68729,0.6873,0.68721,0.68723,175500002.0
2005-05-19 17:25:00,0.68737,0.68737,0.68709,0.68717,209099999.0
2005-05-19 17:26:00,0.68729,0.6873,0.68726,0.6873,162400004.0
2005-05-19 17:27:00,0.68723,0.68733,0.68719,0.68724,123600000.0
2005-05-19 17:28:00,0.68736,0.68736,0.68733,0.68733,107000001.0
2005-05-19 17:29:00,0.68722,0.68737,0.68716,0.68737,61300002.0
2005-05-19 17:30:00,0.68736,0.68741,0.68716,0.68716,175500000.0
2005-05-19 17:31:00,0.68724,0.68729,0.68724,0.68729,4800000.0
2005-05-19 17:32:00,0.68739,0.68742,0.6873,0.68735,132199999.0
2005-05-19 17:33:00,0.68718,0.68726,0.68718,0.6872,141500001.0
2005-05-19 17:34:00,0.6872,0.6872,0.68714,0.6872,196799998.0
2005-05-19 17:35:00,0.6872,0.68731,0.68716,0.68731,207700003.0
2005-05-19 17:36:00,0.68723,0.68737,0.68714,0.68737,162199999.0
2005-05-19 17:37:00,0.68726,0.68733,0.68722,0.68733,85400001.0
2005-05-19 17:38:00,0.68736,0.68744,0.6872,0.68725,189599997.0
2005-05-19 17:39:00,0.68717,0.68727,0.68717,0.68727,71700000.0
2005-05-19 17:40:00,0.68723,0.68727,0.68715,0.68727,179899996.0
2005-05-19 17:41:00,0.6872,0.68732,0.6872,0.68732,166899998.0
2005-05-19 17:42:00,0.6873,0.68732,0.68725,0.68725,120000001.0
2005-05-19 17:43:00,0.68728,0.68728,0.68723,0.68728,127000003.0
2005-05-19 17:44:00,0.6873,0.68736,0.68729,0.68735,92000003.0
2005-05-19 17:45:00,0.68731,0.68737,0.68731,0.68737,82999998.0
2005-05-19 17:46:00,0.68732,0.68735,0.6873,0.68735,191899996.0
2005-05-19 17:47:00,0.68728,0.68738,0.68725,0.68738,120599999.0
2005-05-19 17:48:00,0.68737,0.68737,0.68733,0.68736,83100000.0
2005-05-19 17:49:00,0.68736,0.68737,0.68731,0.68732,191399998.0
2005-05-19 17:50:00,0.68728,0.68733,0.68717,0.68733,110700000.0
2005-05-19 17:51:00,0.68724,0.6873,0.68724,0.6873,183000004.0
2005-05-19 17:52:00,0.68735,0.68738,0.68725,0.68725,257700006.0
2005-05-19 17:53:00,0.68732,0.68738,0.68732,0.68733,210700002.0
2005-05-19 17:54:00,0.68735,0.68741,0.68734,0.68741,191800000.0
2005-05-19 17:55:00,0.68731,0.68738,0.68731,0.68738,94700001.0
2005-05-19 17:56:00,0.68731,0.68731,0.68706,0.68712,65499998.0
2005-05-19 17:57:00,0.68718,0.68735,0.68718,0.68735,236299998.0
2005-05-19 17:58:00,0.68728,0.6874,0.6872,0.6874,245499996.0
2005-05-19 17:59:00,0.68733,0.68747,0.68733,0.68746,158700004.0
2005-05-19 18:00:00,0.68731,0.68752,0.68731,0.6874,158499996.0
2005-05-19 18:01:00,0.68746,0.68752,0.68727,0.68752,1233500006.0
2005-05-19 18:02:00,0.6874,0.68748,0.68736,0.68745,1245300004.0
2005-05-19 18:03:00,0.68738,0.68738,0.68714,0.68734,1891000004.0
2005-05-19 18:04:00,0.68728,0.68741,0.68721,0.68741,769999997.0
2005-05-19 18:05:00,0.68721,0.68726,0.68685,0.6869,1310699999.0
2005-05-19 18:06:00,0.6869,0.68729,0.68685,0.6872,1829900008.0
2005-05-19 18:07:00,0.6872,0.6872,0.6871,0.6871,946199999.0
2005-05-19 18:08:00,0.687,0.6872,0.687,0.6872,946199999.0
2005-05-19 18:09:00,0.68715,0.68721,0.68701,0.68721,946199999.0
2005-05-19 18:10:00,0.68715,0.68723,0.68703,0.68712,822700001.0
2005-05-19 18:11:00,0.68705,0.6872,0.68704,0.6872,1189200006.0
2005-05-19 18:12:00,0.68718,0.68718,0.68702,0.68709,831300003.0
2005-05-19 18:13:00,0.68707,0.68712,0.687,0.6871,889399999.0
2005-05-19 18:14:00,0.68707,0.68718,0.68703,0.68718,1478399997.0
2005-05-19 18:15:00,0.68716,0.68743,0.68716,0.68743,2082899995.0
2005-05-19 18:16:00,0.68743,0.68754,0.68725,0.68748,1130999997.0
2005-05-19 18:17:00,0.68738,0.68748,0.68731,0.68746,620100004.0
2005-05-19 18:18:00,0.68745,0.6875,0.68738,0.6875,861100001.0
2005-05-19 18:19:00,0.68754,0.68757,0.68745,0.68748,599899996.0
2005-05-19 18:20:00,0.68745,0.68756,0.6874,0.68756,524300000.0
2005-05-19 18:21:00,0.6875,0.68761,0.68741,0.68761,1208499998.0
2005-05-19 18:22:00,0.68755,0.68755,0.68736,0.68748,1122999997.0
2005-05-19 18:23:00,0.68737,0.68742,0.68732,0.68736,1409499994.0
2005-05-19 18:24:00,0.68734,0.68747,0.68732,0.68734,989500002.0
2005-05-19 18:25:00,0.68737,0.68749,0.68734,0.68743,751900004.0
2005-05-19 18:26:00,0.68732,0.68743,0.68731,0.68743,980399997.0
2005-05-19 18:27:00,0.68745,0.68748,0.6874,0.68747,696299998.0
2005-05-19 18:28:00,0.68738,0.68743,0.68728,0.68741,509899999.0
2005-05-19 18:29:00,0.68747,0.68758,0.68743,0.68748,856799995.0
2005-05-19 18:30:00,0.68752,0.68752,0.68738,0.68745,604500001.0
2005-05-19 18:31:00,0.68743,0.68743,0.68734,0.68738,527800001.0
2005-05-19 18:32:00,0.68737,0.68743,0.68732,0.68735,422900001.0
2005-05-19 18:33:00,0.68728,0.68737,0.68721,0.68737,863000004.0
2005-05-19 18:34:00,0.68738,0.6875,0.68731,0.68743,1225099994.0
2005-05-19 18:35:00,0.68741,0.68747,0.68737,0.68746,470200001.0
2005-05-19 18:36:00,0.68743,0.68748,0.68735,0.68748,136300003.0
2005-05-19 18:37:00,0.68742,0.68749,0.68734,0.68741,303299997.0
2005-05-19 18:38:00,0.68742,0.68746,0.68735,0.68746,228399999.0
2005-05-19 18:39:00,0.68747,0.68747,0.68731,0.68738,415899995.0
2005-05-19 18:40:00,0.68741,0.68746,0.68739,0.68742,380899998.0
2005-05-19 18:41:00,0.68742,0.68743,0.68734,0.6874,575300006.0
2005-05-19 18:42:00,0.68743,0.68748,0.68734,0.68748,497100008.0
2005-05-19 18:43:00,0.68746,0.68747,0.68733,0.68738,234400007.0
2005-05-19 18:44:00,0.68736,0.68746,0.68733,0.68742,520099999.0
2005-05-19 18:45:00,0.68725,0.68738,0.68714,0.68736,364700001.0
2005-05-19 18:46:00,0.68747,0.68747,0.68738,0.6874,135800000.0
2005-05-19 18:47:00,0.68742,0.68742,0.68738,0.6874,193599997.0
2005-05-19 18:48:00,0.68737,0.68748,0.6873,0.68748,325500000.0
2005-05-19 18:49:00,0.68737,0.68748,0.68737,0.68745,148999997.0
2005-05-19 18:50:00,0.68736,0.68744,0.68732,0.68743,187299997.0
2005-05-19 18:51:00,0.68748,0.68758,0.6874,0.68758,336099999.0
2005-05-19 18:52:00,0.68754,0.68765,0.68752,0.68752,356700000.0
2005-05-19 18:53:00,0.68751,0.68759,0.68739,0.6875,756700008.0
2005-05-19 18:54:00,0.6876,0.68773,0.68758,0.68765,266200001.0
2005-05-19 18:55:00,0.68763,0.68772,0.68761,0.68767,623400007.0
2005-05-19 18:56:00,0.68768,0.6877,0.68758,0.68758,297599998.0
2005-05-19 18:57:00,0.68763,0.68767,0.68753,0.68753,307499996.0
2005-05-19 18:58:00,0.68748,0.68764,0.68748,0.68764,901000005.0
2005-05-19 18:59:00,0.68765,0.68771,0.68763,0.68768,639400002.0
2005-05-19 19:00:00,0.68765,0.68774,0.68741,0.68774,326200006.0
2005-05-19 19:01:00,0.68775,0.68778,0.68773,0.68778,115700000.0
2005-05-19 19:02:00,0.68778,0.68783,0.6877,0.68783,432600003.0
2005-05-19 19:03:00,0.68782,0.68786,0.68777,0.68777,540800006.0
2005-05-19 19:04:00,0.68782,0.6879,0.68782,0.68788,436700000.0
2005-05-19 19:05:00,0.68782,0.6879,0.6878,0.6879,434499996.0
2005-05-19 19:06:00,0.68785,0.68788,0.68776,0.68782,681099998.0
2005-05-19 19:07:00,0.68786,0.68786,0.68779,0.68781,366599998.0
2005-05-19 19:08:00,0.68788,0.68788,0.6878,0.6878,758699999.0
2005-05-19 19:09:00,0.6878,0.68792,0.6878,0.68786,571400004.0
2005-05-19 19:10:00,0.68785,0.6879,0.68781,0.6879,367499998.0
2005-05-19 19:11:00,0.68784,0.68788,0.68779,0.68788,129400003.0
2005-05-19 19:12:00,0.68782,0.68791,0.68782,0.68785,227499999.0
2005-05-19 19:13:00,0.6878,0.68787,0.6878,0.68783,306700004.0
2005-05-19 19:14:00,0.68782,0.68789,0.68781,0.68787,273299995.0
2005-05-19 19:15:00,0.68786,0.68787,0.68775,0.68782,621299997.0
2005-05-19 19:16:00,0.6878,0.68783,0.68773,0.68783,125000002.0
2005-05-19 19:17:00,0.6878,0.68788,0.68773,0.68788,262699997.0
2005-05-19 19:18:00,0.68793,0.68797,0.68791,0.68797,308500000.0
2005-05-19 19:19:00,0.68795,0.68798,0.68792,0.68795,490300000.0
2005-05-19 19:20:00,0.68792,0.68801,0.6879,0.68792,367399999.0
2005-05-19 19:21:00,0.68797,0.68802,0.68789,0.68797,243499993.0
2005-05-19 19:22:00,0.68801,0.68808,0.68801,0.68808,430299999.0
2005-05-19 19:23:00,0.68806,0.68806,0.68788,0.68804,311000001.0
2005-05-19 19:24:00,0.68805,0.68809,0.68805,0.68805,162799998.0
2005-05-19 19:25:00,0.68811,0.68811,0.68801,0.6881,162799997.0
2005-05-19 19:26:00,0.68811,0.68818,0.68804,0.68811,620099995.0
2005-05-19 19:27:00,0.68804,0.68807,0.68797,0.68805,696800008.0
2005-05-19 19:28:00,0.68802,0.68815,0.688,0.68815,185299999.0
2005-05-19 19:29:00,0.6881,0.6881,0.688,0.68802,531100002.0
2005-05-19 19:30:00,0.68808,0.68811,0.68799,0.68811,573200001.0
2005-05-19 19:31:00,0.68811,0.68812,0.688,0.6881,774299998.0
2005-05-19 19:32:00,0.6881,0.68814,0.68802,0.68814,322800002.0
2005-05-19 19:33:00,0.68809,0.68815,0.68804,0.68815,198199999.0
2005-05-19 19:34:00,0.68812,0.68822,0.68809,0.68822,452200003.0
2005-05-19 19:35:00,0.68819,0.6882,0.6881,0.68818,470499999.0
2005-05-19 19:36:00,0.6882,0.6882,0.68809,0.68815,638000006.0
2005-05-19 19:37:00,0.68817,0.68827,0.68812,0.68827,437199995.0
2005-05-19 19:38:00,0.68825,0.68829,0.68817,0.68822,331300001.0
2005-05-19 19:39:00,0.6882,0.68827,0.6882,0.68826,681600006.0
2005-05-19 19:40:00,0.68819,0.68837,0.68819,0.68832,525700000.0
2005-05-19 19:41:00,0.68834,0.68834,0.68817,0.68823,583400002.0
2005-05-19 19:42:00,0.68833,0.68836,0.68828,0.68835,288599997.0
2005-05-19 19:43:00,0.68837,0.6884,0.68832,0.68837,118300002.0
2005-05-19 19:44:00,0.68831,0.68835,0.68829,0.6883,516999992.0
2005-05-19 19:45:00,0.68833,0.68833,0.68824,0.6883,304200004.0
2005-05-19 19:46:00,0.68826,0.68827,0.68819,0.68827,142900002.0
2005-05-19 19:47:00,0.68828,0.68832,0.68816,0.68829,173800002.0
2005-05-19 19:48:00,0.68829,0.68832,0.68827,0.6883,157800001.0
2005-05-19 19:49:00,0.68827,0.68832,0.68827,0.6883,319699999.0
2005-05-19 19:50:00,0.68831,0.68838,0.68822,0.68834,249199998.0
2005-05-19 19:51:00,0.68832,0.68837,0.68819,0.68837,250199997.0
2005-05-19 19:52:00,0.68837,0.68837,0.68829,0.68835,227000003.0
2005-05-19 19:53:00,0.68837,0.68843,0.68837,0.68843,125100002.0
2005-05-19 19:54:00,0.68847,0.6885,0.68845,0.68847,151499999.0
2005-05-19 19:55:00,0.68844,0.68844,0.68834,0.68842,120499998.0
2005-05-19 19:56:00,0.68844,0.68847,0.68843,0.68845,160799998.0
2005-05-19 19:57:00,0.68842,0.68848,0.68841,0.68848,706700002.0
2005-05-19 19:58:00,0.68847,0.68847,0.68836,0.68842,239699999.0
2005-05-19 19:59:00,0.68835,0.68837,0.6883,0.68836,569599998.0
2005-05-19 20:00:00,0.68844,0.68845,0.68838,0.68838,202000001.0
2005-05-19 20:01:00,0.68844,0.68854,0.68844,0.68854,364799997.0
2005-05-19 20:02:00,0.68855,0.68855,0.68843,0.68843,231000002.0
2005-05-19 20:03:00,0.68846,0.68869,0.68846,0.68865,70399999.0
2005-05-19 20:04:00,0.68863,0.68863,0.68855,0.68863,183399999.0
2005-05-19 20:05:00,0.6886,0.68863,0.68858,0.68863,79600000.0
2005-05-19 20:06:00,0.6886,0.68867,0.68856,0.68867,74599998.0
2005-05-19 20:07:00,0.68867,0.68867,0.68859,0.68861,176699998.0
2005-05-19 20:08:00,0.68863,0.68863,0.68855,0.68856,648599991.0
2005-05-19 20:09:00,0.68849,0.68862,0.68849,0.68862,69600001.0
2005-05-19 20:10:00,0.68857,0.68861,0.68849,0.68861,97800000.0
2005-05-19 20:11:00,0.68858,0.6886,0.68855,0.68857,280799998.0
2005-05-19 20:12:00,0.68859,0.68863,0.68852,0.68863,1079599992.0
2005-05-19 20:13:00,0.68858,0.68863,0.6885,0.68851,243099997.0
2005-05-19 20:14:00,0.68852,0.68852,0.68847,0.68848,358900002.0
2005-05-19 20:15:00,0.68849,0.68849,0.68842,0.68847,830600004.0
2005-05-19 20:16:00,0.68845,0.6885,0.68837,0.6885,582199995.0
2005-05-19 20:17:00,0.68849,0.68856,0.68849,0.68856,124300002.0
2005-05-19 20:18:00,0.68855,0.6886,0.68852,0.6886,426499998.0
2005-05-19 20:19:00,0.68861,0.68861,0.68846,0.68851,524399999.0
2005-05-19 20:20:00,0.68852,0.68853,0.68843,0.68852,408200005.0
2005-05-19 20:21:00,0.68846,0.68853,0.68844,0.68847,326899995.0
2005-05-19 20:22:00,0.68837,0.68837,0.68825,0.68831,62300000.0
2005-05-19 20:23:00,0.68831,0.68838,0.6883,0.68835,448399998.0
2005-05-19 20:24:00,0.68829,0.68833,0.68826,0.6883,227500006.0
2005-05-19 20:25:00,0.6883,0.68838,0.68829,0.68833,436100004.0
2005-05-19 20:26:00,0.68836,0.68844,0.68835,0.68837,905700002.0
2005-05-19 20:27:00,0.68843,0.68855,0.68831,0.68844,487800005.0
2005-05-19 20:28:00,0.68839,0.68844,0.68837,0.68837,572199998.0
2005-05-19 20:29:00,0.68837,0.68839,0.68829,0.68835,757300000.0
2005-05-19 20:30:00,0.68833,0.68841,0.68829,0.68835,1792199998.0
2005-05-19 20:31:00,0.68837,0.68846,0.68835,0.6884,1005300007.0
2005-05-19 20:32:00,0.68835,0.68853,0.68832,0.68853,1452300002.0
2005-05-19 20:33:00,0.68841,0.6885,0.68841,0.68849,313599998.0
2005-05-19 20:34:00,0.68845,0.68846,0.68836,0.68836,325199998.0
2005-05-19 20:35:00,0.68837,0.6885,0.68837,0.6885,472100007.0
2005-05-19 20:36:00,0.68849,0.68851,0.68843,0.68847,252700001.0
2005-05-19 20:37:00,0.68852,0.68865,0.68843,0.68857,495199995.0
2005-05-19 20:38:00,0.68855,0.68864,0.68848,0.68848,729000000.0
2005-05-19 20:39:00,0.68853,0.68856,0.68842,0.68853,464399999.0
2005-05-19 20:40:00,0.68843,0.68848,0.68839,0.68841,500299998.0
2005-05-19 20:41:00,0.68842,0.68844,0.68834,0.68839,326500005.0
2005-05-19 20:42:00,0.68846,0.68853,0.6884,0.68849,314299999.0
2005-05-19 20:43:00,0.68847,0.68847,0.68839,0.6884,549600005.0
2005-05-19 20:44:00,0.68843,0.68849,0.68842,0.68844,980100014.0
2005-05-19 20:45:00,0.68848,0.68858,0.68847,0.68851,439199995.0
2005-05-19 20:46:00,0.68854,0.6886,0.68847,0.6886,141999998.0
2005-05-19 20:47:00,0.68855,0.68864,0.6885,0.68863,553199995.0
2005-05-19 20:48:00,0.68855,0.68863,0.68851,0.68851,746200004.0
2005-05-19 20:49:00,0.68852,0.68858,0.68851,0.68858,261999995.0
2005-05-19 20:50:00,0.68854,0.68863,0.68851,0.68858,1521899993.0
2005-05-19 20:51:00,0.68857,0.6886,0.68855,0.68857,441900001.0
2005-05-19 20:52:00,0.68864,0.68865,0.68857,0.68865,584299999.0
2005-05-19 20:53:00,0.68871,0.68873,0.6886,0.68871,949600000.0
2005-05-19 20:54:00,0.68872,0.68872,0.68859,0.6887,696999998.0
2005-05-19 20:55:00,0.68863,0.68863,0.68854,0.68861,430400001.0
2005-05-19 20:56:00,0.68857,0.68859,0.68847,0.68854,1341000002.0
2005-05-19 20:57:00,0.68855,0.68858,0.6885,0.68855,1438100004.0
2005-05-19 20:58:00,0.68855,0.68863,0.68855,0.6886,762400008.0
2005-05-19 20:59:00,0.6886,0.68864,0.68855,0.68855,1553900004.0
2005-05-19 21:00:00,0.68852,0.68857,0.68843,0.68857,1610899995.0
2005-05-19 21:01:00,0.68859,0.68865,0.6885,0.6886,998799998.0
2005-05-19 21:02:00,0.68861,0.68863,0.68851,0.68862,477799999.0
2005-05-19 21:03:00,0.68855,0.68858,0.68848,0.68855,697599997.0
2005-05-19 21:04:00,0.68855,0.68855,0.68847,0.68852,446600003.0
2005-05-19 21:05:00,0.68854,0.68858,0.68846,0.68856,690099996.0
2005-05-19 21:06:00,0.68856,0.68856,0.68841,0.68845,576100004.0
2005-05-19 21:07:00,0.6885,0.68855,0.68846,0.68846,196399999.0
2005-05-19 21:08:00,0.68848,0.68855,0.68848,0.68855,165700002.0
2005-05-19 21:09:00,0.68857,0.68868,0.68857,0.68868,342799995.0
2005-05-19 21:10:00,0.68863,0.68871,0.68863,0.6887,166599995.0
2005-05-19 21:11:00,0.68868,0.68868,0.6885,0.68863,322999996.0
2005-05-19 21:12:00,0.68856,0.68859,0.68856,0.68859,78299999.0
2005-05-19 21:13:00,0.68858,0.68869,0.68854,0.68857,268499998.0
2005-05-19 21:14:00,0.6886,0.6886,0.68852,0.68858,629400002.0
2005-05-19 21:15:00,0.68861,0.68873,0.6886,0.68873,417899994.0
2005-05-19 21:16:00,0.68863,0.6887,0.68856,0.6887,495299999.0
2005-05-19 21:17:00,0.68861,0.68869,0.68858,0.68869,196800004.0
2005-05-19 21:18:00,0.68868,0.68868,0.6886,0.68865,80800000.0
2005-05-19 21:19:00,0.68863,0.68868,0.6886,0.6886,544499996.0
2005-05-19 21:20:00,0.68865,0.68865,0.6886,0.68862,859699999.0
2005-05-19 21:21:00,0.68864,0.68866,0.6886,0.68866,227599999.0
2005-05-19 21:22:00,0.68869,0.68869,0.68862,0.68864,864500013.0
2005-05-19 21:23:00,0.68856,0.68862,0.68852,0.68862,132199997.0
2005-05-19 21:24:00,0.68863,0.68863,0.68854,0.68855,141300002.0
2005-05-19 21:25:00,0.68857,0.6886,0.68853,0.68857,331999994.0
2005-05-19 21:26:00,0.68863,0.68866,0.68857,0.68861,197699995.0
2005-05-19 21:27:00,0.68862,0.68872,0.68861,0.68872,152200001.0
2005-05-19 21:28:00,0.68875,0.68875,0.68864,0.68868,139100002.0
2005-05-19 21:29:00,0.68866,0.68866,0.68861,0.68865,142899999.0
2005-05-19 21:30:00,0.68863,0.68869,0.68858,0.68869,65300001.0
2005-05-19 21:31:00,0.68866,0.6887,0.68863,0.68868,186299998.0
2005-05-19 21:32:00,0.68855,0.68902,0.6885,0.68867,575600002.0
2005-05-19 21:33:00,0.68883,0.68893,0.68883,0.68893,429500003.0
2005-05-19 21:34:00,0.68883,0.68892,0.68883,0.68892,606299998.0
2005-05-19 21:35:00,0.68885,0.68886,0.68877,0.68886,242999997.0
2005-05-19 21:36:00,0.68888,0.6889,0.68885,0.68885,119000003.0
2005-05-19 21:37:00,0.68889,0.68889,0.68883,0.68885,342899999.0
2005-05-19 21:38:00,0.68881,0.68888,0.68879,0.68888,118699999.0
2005-05-19 21:39:00,0.68885,0.68891,0.68885,0.68889,104400000.0
2005-05-19 21:40:00,0.68881,0.68885,0.68878,0.68878,264200000.0
2005-05-19 21:41:00,0.68882,0.68901,0.68882,0.68901,100600001.0
2005-05-19 21:42:00,0.6889,0.68903,0.68884,0.68903,193299995.0
2005-05-19 21:43:00,0.68905,0.68925,0.68905,0.68923,320900004.0
2005-05-19 21:44:00,0.68923,0.68927,0.68922,0.68922,482999997.0
2005-05-19 21:45:00,0.68923,0.68923,0.68918,0.68919,145799996.0
2005-05-19 21:46:00,0.68919,0.68919,0.68912,0.68918,380000000.0
2005-05-19 21:47:00,0.68919,0.68919,0.68914,0.68915,242300004.0
2005-05-19 21:48:00,0.68917,0.68919,0.68914,0.68914,166799997.0
2005-05-19 21:49:00,0.68911,0.68914,0.6891,0.6891,238999999.0
2005-05-19 21:50:00,0.68908,0.68911,0.68902,0.68906,142099995.0
2005-05-19 21:51:00,0.689,0.68902,0.68892,0.68898,327000001.0
2005-05-19 21:52:00,0.68892,0.68898,0.68892,0.68893,74300000.0
2005-05-19 21:53:00,0.68898,0.68898,0.68892,0.68896,106199997.0
2005-05-19 21:54:00,0.68887,0.68892,0.68886,0.68892,382999999.0
2005-05-19 21:55:00,0.68896,0.68904,0.68896,0.68902,185999997.0
2005-05-19 21:56:00,0.68896,0.689,0.68893,0.68895,187100003.0
2005-05-19 21:57:00,0.68892,0.68896,0.68886,0.68891,319200004.0
2005-05-19 21:58:00,0.68893,0.68893,0.68891,0.68892,74700001.0
2005-05-19 21:59:00,0.6889,0.68898,0.6889,0.68894,506400002.0
2005-05-19 22:00:00,0.68891,0.68895,0.68888,0.68888,204200003.0
2005-05-19 22:01:00,0.68889,0.68889,0.68879,0.68889,334299998.0
2005-05-19 22:02:00,0.68888,0.6889,0.6888,0.6888,380599998.0
2005-05-19 22:03:00,0.6888,0.68891,0.68877,0.68891,268499998.0
2005-05-19 22:04:00,0.68881,0.68882,0.68873,0.68882,314899998.0
2005-05-19 22:05:00,0.68878,0.68878,0.68871,0.68873,149699997.0
2005-05-19 22:06:00,0.68873,0.68873,0.68867,0.68867,165300003.0
2005-05-19 22:07:00,0.68867,0.68871,0.68867,0.6887,194800002.0
2005-05-19 22:08:00,0.68867,0.68873,0.68867,0.68868,251299998.0
2005-05-19 22:09:00,0.68867,0.68875,0.68867,0.68875,248400002.0
2005-05-19 22:10:00,0.68865,0.68875,0.6885,0.68875,132200003.0
2005-05-19 22:11:00,0.68875,0.68875,0.68872,0.68872,121000000.0
2005-05-19 22:12:00,0.68872,0.68875,0.68867,0.68867,601500001.0
2005-05-19 22:13:00,0.68868,0.6887,0.68865,0.68865,185799997.0
2005-05-19 22:14:00,0.68864,0.68867,0.68857,0.68864,174800003.0
2005-05-19 22:15:00,0.68866,0.68871,0.68861,0.68869,535800002.0
2005-05-19 22:16:00,0.68857,0.68865,0.68857,0.68865,587599994.0
2005-05-19 22:17:00,0.68868,0.68868,0.68867,0.68867,11200000.0
2005-05-19 22:18:00,0.68865,0.68865,0.68865,0.68865,38200000.0
2005-05-19 22:19:00,0.68863,0.68863,0.68856,0.68857,167800002.0
2005-05-19 22:20:00,0.68864,0.68864,0.68855,0.68861,30400000.0
2005-05-19 22:21:00,0.68862,0.68862,0.6885,0.68851,408599995.0
2005-05-19 22:22:00,0.68852,0.68856,0.68849,0.68855,387500005.0
2005-05-19 22:23:00,0.68853,0.68866,0.68853,0.68853,403900000.0
2005-05-19 22:24:00,0.68855,0.6886,0.68853,0.68857,252600000.0
2005-05-19 22:25:00,0.68858,0.68863,0.6885,0.68863,464499997.0
2005-05-19 22:26:00,0.68862,0.68865,0.68857,0.68857,401899999.0
2005-05-19 22:27:00,0.68857,0.68857,0.68857,0.68857,38400000.0
2005-05-19 22:28:00,0.68857,0.6886,0.68855,0.68855,170600001.0
2005-05-19 22:29:00,0.68859,0.68861,0.6885,0.6885,430500000.0
2005-05-19 22:30:00,0.6885,0.68856,0.68841,0.68852,282399997.0
2005-05-19 22:31:00,0.68842,0.68842,0.68835,0.68835,124100001.0
2005-05-19 22:32:00,0.6884,0.6885,0.6884,0.68845,252100002.0
2005-05-19 22:33:00,0.68839,0.68844,0.68838,0.68843,149300001.0
2005-05-19 22:34:00,0.6884,0.68843,0.68839,0.6884,440999995.0
2005-05-19 22:35:00,0.6884,0.68847,0.68836,0.68847,302100002.0
2005-05-19 22:36:00,0.68853,0.68857,0.68853,0.68857,113400003.0
2005-05-19 22:37:00,0.68853,0.68853,0.68844,0.68845,359399992.0
2005-05-19 22:38:00,0.68848,0.6885,0.68843,0.6885,205899999.0
2005-05-19 22:39:00,0.6885,0.68851,0.68843,0.68851,378899994.0
2005-05-19 22:40:00,0.68849,0.68849,0.68843,0.68849,372999997.0
2005-05-19 22:41:00,0.68846,0.68857,0.68844,0.68857,247500000.0
2005-05-19 22:42:00,0.68852,0.68858,0.68846,0.68849,215599999.0
2005-05-19 22:43:00,0.68852,0.68863,0.68849,0.68863,99699998.0
2005-05-19 22:44:00,0.68858,0.68863,0.68854,0.68863,156399999.0
2005-05-19 22:45:00,0.68866,0.68866,0.68855,0.68856,163799999.0
2005-05-19 22:46:00,0.68855,0.68858,0.68855,0.68855,32500001.0
2005-05-19 22:47:00,0.68859,0.68861,0.68851,0.68851,129000000.0
2005-05-19 22:48:00,0.68855,0.68861,0.68846,0.68851,373699997.0
2005-05-19 22:49:00,0.68863,0.68863,0.68848,0.68848,135199997.0
2005-05-19 22:50:00,0.68853,0.68859,0.68853,0.68856,113600003.0
2005-05-19 22:51:00,0.68856,0.68856,0.68849,0.68852,85299998.0
2005-05-19 22:52:00,0.68853,0.68854,0.68847,0.68847,82499997.0
2005-05-19 22:53:00,0.68845,0.68853,0.68845,0.68848,160000003.0
2005-05-19 22:54:00,0.68848,0.68853,0.68847,0.68848,156600000.0
2005-05-19 22:55:00,0.68848,0.68849,0.68846,0.68847,128900004.0
2005-05-19 22:56:00,0.68847,0.68849,0.68845,0.68849,81599999.0
2005-05-19 22:57:00,0.68838,0.6884,0.6883,0.68833,270799999.0
2005-05-19 22:58:00,0.68826,0.68826,0.68815,0.68823,365800005.0
2005-05-19 22:59:00,0.68823,0.68823,0.68801,0.68815,218099998.0
2005-05-19 23:00:00,0.68775,0.68806,0.68775,0.68806,127000000.0
2005-05-19 23:01:00,0.68818,0.68839,0.6881,0.68824,72400001.0
2005-05-19 23:02:00,0.68813,0.68841,0.68805,0.68834,104300002.0
2005-05-19 23:03:00,0.68833,0.68846,0.68828,0.68846,126999997.0
2005-05-19 23:04:00,0.68828,0.68833,0.68816,0.68828,209100003.0
2005-05-19 23:05:00,0.68836,0.68836,0.6881,0.68811,247499998.0
2005-05-19 23:06:00,0.688,0.6883,0.68795,0.68819,185600000.0
2005-05-19 23:07:00,0.68823,0.68838,0.6881,0.68837,133400002.0
2005-05-19 23:08:00,0.68813,0.6886,0.6881,0.68845,247699995.0
2005-05-19 23:09:00,0.68857,0.68859,0.68833,0.68844,184499998.0
2005-05-19 23:10:00,0.68843,0.68856,0.68829,0.68851,210200003.0
2005-05-19 23:11:00,0.68855,0.68861,0.68826,0.68826,138900001.0
2005-05-19 23:12:00,0.68828,0.68839,0.68816,0.68833,86200000.0
2005-05-19 23:13:00,0.68834,0.68839,0.68814,0.68821,197199995.0
2005-05-19 23:14:00,0.68818,0.68836,0.68812,0.68823,199500002.0
2005-05-19 23:15:00,0.68823,0.68835,0.68793,0.68795,146300002.0
2005-05-19 23:16:00,0.6879,0.68833,0.68786,0.68833,142700001.0
2005-05-19 23:17:00,0.68821,0.68845,0.68821,0.68839,127200002.0
2005-05-19 23:18:00,0.6883,0.6885,0.6883,0.68846,81500002.0
2005-05-19 23:19:00,0.68833,0.68846,0.68827,0.68831,77300002.0
2005-05-19 23:20:00,0.68833,0.68846,0.6881,0.68819,165299999.0
2005-05-19 23:21:00,0.68812,0.68842,0.68811,0.68815,303800006.0
2005-05-19 23:22:00,0.68813,0.68868,0.68809,0.68868,172399994.0
2005-05-19 23:23:00,0.68857,0.68859,0.68836,0.6885,274399995.0
2005-05-19 23:24:00,0.68813,0.68854,0.68809,0.68833,127599999.0
2005-05-19 23:25:00,0.68832,0.68855,0.68813,0.68855,199499998.0
2005-05-19 23:26:00,0.68832,0.68853,0.68832,0.68839,122100002.0
2005-05-19 23:27:00,0.68849,0.68861,0.68845,0.68851,238800003.0
2005-05-19 23:28:00,0.68836,0.68857,0.68827,0.68854,100499999.0
2005-05-19 23:29:00,0.68853,0.68853,0.68831,0.68842,138799997.0
2005-05-19 23:30:00,0.68846,0.68852,0.68836,0.68846,133800001.0
2005-05-19 23:31:00,0.6884,0.68847,0.68821,0.68831,158799999.0
2005-05-19 23:32:00,0.68827,0.68844,0.68827,0.68838,181400003.0
2005-05-19 23:33:00,0.68818,0.68818,0.6881,0.68815,213100000.0
2005-05-19 23:34:00,0.68827,0.68855,0.68827,0.68852,142500004.0
2005-05-19 23:35:00,0.68817,0.68821,0.68813,0.6882,120199998.0
2005-05-19 23:36:00,0.68818,0.68839,0.68815,0.68815,276400001.0
2005-05-19 23:37:00,0.68815,0.68823,0.68813,0.68823,136500004.0
2005-05-19 23:38:00,0.6882,0.68827,0.6882,0.68822,95500000.0
2005-05-19 23:39:00,0.6883,0.6883,0.68818,0.68827,181600001.0
2005-05-19 23:40:00,0.68832,0.6884,0.68826,0.6883,147900003.0
2005-05-19 23:41:00,0.68821,0.68821,0.68804,0.68813,198500004.0
2005-05-19 23:42:00,0.68822,0.68822,0.68822,0.68822,30400000.0
2005-05-19 23:43:00,0.68824,0.68849,0.68819,0.68842,246500000.0
2005-05-19 23:44:00,0.68838,0.68838,0.68819,0.68822,142700000.0
2005-05-19 23:45:00,0.68819,0.68844,0.68813,0.68844,183999996.0
2005-05-19 23:46:00,0.68839,0.68846,0.68824,0.68843,161899994.0
2005-05-19 23:47:00,0.68838,0.68838,0.68829,0.68832,136800000.0
2005-05-19 23:48:00,0.68826,0.68836,0.68804,0.68836,197100005.0
2005-05-19 23:49:00,0.68852,0.68852,0.68841,0.68841,39800000.0
2005-05-19 23:50:00,0.68835,0.68835,0.6883,0.6883,36900000.0
2005-05-19 23:51:00,0.68827,0.68838,0.68827,0.68838,63700001.0
2005-05-19 23:52:00,0.68835,0.68846,0.68828,0.68844,161400002.0
2005-05-19 23:53:00,0.6883,0.68836,0.68827,0.68831,248399996.0
2005-05-19 23:54:00,0.68838,0.68838,0.68794,0.68794,255500000.0
2005-05-19 23:55:00,0.68829,0.68836,0.68809,0.68836,183399997.0
2005-05-19 23:56:00,0.6884,0.6884,0.68828,0.68832,142100001.0
2005-05-19 23:57:00,0.6884,0.68843,0.68837,0.68837,173900000.0
2005-05-19 23:58:00,0.6884,0.68844,0.68808,0.68843,123299997.0
2005-05-19 23:59:00,0.68822,0.6883,0.68811,0.6883,162399997.0
2005-05-20 00:00:00,0.68838,0.68843,0.68828,0.68834,116500001.0
2005-05-20 00:01:00,0.68832,0.68833,0.68816,0.68833,156199999.0
2005-05-20 00:02:00,0.68822,0.68822,0.68808,0.68808,55799999.0
2005-05-20 00:03:00,0.68814,0.68826,0.68814,0.68826,74199996.0
2005-05-20 00:04:00,0.68831,0.68835,0.68812,0.68835,138199998.0
2005-05-20 00:05:00,0.6883,0.68864,0.6883,0.68864,103600001.0
2005-05-20 00:06:00,0.68847,0.68852,0.68843,0.6885,197299999.0
2005-05-20 00:07:00,0.68844,0.68844,0.68827,0.68829,197300002.0
2005-05-20 00:08:00,0.6884,0.68847,0.68829,0.68831,212099998.0
2005-05-20 00:09:00,0.68829,0.68836,0.68829,0.68832,120300002.0
2005-05-20 00:10:00,0.68836,0.68839,0.68827,0.68829,177799998.0
2005-05-20 00:11:00,0.68835,0.68835,0.68828,0.68828,28200000.0
2005-05-20 00:12:00,0.68833,0.68842,0.68826,0.68842,115900001.0
2005-05-20 00:13:00,0.68838,0.68846,0.68838,0.68842,178800001.0
2005-05-20 00:14:00,0.68838,0.68843,0.68828,0.68835,226900001.0
2005-05-20 00:15:00,0.68828,0.68848,0.68822,0.68848,164300001.0
2005-05-20 00:16:00,0.68838,0.68846,0.68834,0.68845,182800005.0
2005-05-20 00:17:00,0.68851,0.68855,0.68846,0.68847,121100002.0
2005-05-20 00:18:00,0.68847,0.6885,0.68847,0.6885,137299997.0
2005-05-20 00:19:00,0.68848,0.68848,0.68842,0.68842,52600000.0
2005-05-20 00:20:00,0.68839,0.68839,0.68828,0.68828,83600000.0
2005-05-20 00:21:00,0.68831,0.68849,0.68831,0.68849,157599999.0
2005-05-20 00:22:00,0.68842,0.68851,0.68842,0.68851,104600004.0
2005-05-20 00:23:00,0.6883,0.68838,0.6883,0.68838,61599999.0
2005-05-20 00:24:00,0.68845,0.68845,0.6884,0.68842,188000004.0
2005-05-20 00:25:00,0.68842,0.68845,0.6884,0.6884,86099998.0
2005-05-20 00:26:00,0.68845,0.68845,0.68842,0.68845,122200002.0
2005-05-20 00:27:00,0.68814,0.68852,0.68806,0.68852,162799997.0
2005-05-20 00:28:00,0.68833,0.68833,0.68819,0.68825,141100003.0
2005-05-20 00:29:00,0.68811,0.68837,0.68811,0.68834,128300002.0
2005-05-20 00:30:00,0.6884,0.6884,0.68827,0.68836,117500001.0
2005-05-20 00:31:00,0.68838,0.6884,0.68838,0.6884,47900002.0
2005-05-20 00:32:00,0.68831,0.6884,0.68826,0.68832,188300001.0
2005-05-20 00:33:00,0.68832,0.68841,0.68831,0.68841,169200001.0
2005-05-20 00:34:00,0.68808,0.68845,0.68807,0.68838,155699998.0
2005-05-20 00:35:00,0.68835,0.68842,0.68835,0.68842,145200001.0
2005-05-20 00:36:00,0.68833,0.68833,0.68832,0.68832,63500001.0
2005-05-20 00:37:00,0.6882,0.68829,0.6882,0.68821,120499998.0
2005-05-20 00:38:00,0.6882,0.6882,0.68807,0.6881,58600000.0
2005-05-20 00:39:00,0.68818,0.68825,0.68817,0.68818,233100001.0
2005-05-20 00:40:00,0.68814,0.68814,0.68795,0.68798,89300001.0
2005-05-20 00:41:00,0.68795,0.68813,0.68795,0.68813,328300001.0
2005-05-20 00:42:00,0.68813,0.68819,0.68808,0.68818,124500000.0
2005-05-20 00:43:00,0.6881,0.68817,0.6881,0.68813,83600000.0
2005-05-20 00:44:00,0.68821,0.68822,0.68806,0.68808,106300000.0
2005-05-20 00:45:00,0.68813,0.68813,0.68813,0.68813,4800000.0
2005-05-20 00:46:00,0.68817,0.68819,0.68797,0.68808,110700001.0
2005-05-20 00:47:00,0.68808,0.68823,0.68797,0.68823,66000000.0
2005-05-20 00:48:00,0.68818,0.68818,0.68812,0.68817,89300003.0
2005-05-20 00:49:00,0.68819,0.68819,0.68809,0.68815,194599999.0
2005-05-20 00:50:00,0.68818,0.68825,0.68815,0.68825,118999998.0
2005-05-20 00:51:00,0.68809,0.68827,0.68809,0.68827,145300000.0
2005-05-20 00:52:00,0.68807,0.68833,0.68804,0.68825,140600001.0
2005-05-20 00:53:00,0.68816,0.68821,0.68802,0.6882,143100003.0
2005-05-20 00:54:00,0.68819,0.68825,0.68813,0.68819,263700004.0
2005-05-20 00:55:00,0.68819,0.68838,0.68812,0.68831,111399999.0
2005-05-20 00:56:00,0.68836,0.68839,0.68819,0.68819,166499999.0
2005-05-20 00:57:00,0.68814,0.68826,0.68814,0.68826,81300000.0
2005-05-20 00:58:00,0.68827,0.6883,0.68827,0.6883,45499998.0
2005-05-20 00:59:00,0.68827,0.68827,0.68811,0.68821,109000001.0
2005-05-20 01:00:00,0.68824,0.68828,0.68824,0.68828,42999998.0
2005-05-20 01:01:00,0.68832,0.68832,0.68823,0.68823,52599998.0
2005-05-20 01:02:00,0.68836,0.68836,0.68819,0.68822,230700000.0
2005-05-20 01:03:00,0.6882,0.6882,0.68804,0.68814,198399999.0
2005-05-20 01:04:00,0.68817,0.6882,0.68815,0.6882,157200002.0
2005-05-20 01:05:00,0.68816,0.68822,0.6881,0.68822,58200000.0
2005-05-20 01:06:00,0.6881,0.6884,0.6881,0.6882,132800003.0
2005-05-20 01:07:00,0.68822,0.68827,0.68817,0.68817,157300000.0
2005-05-20 01:08:00,0.68802,0.6882,0.68802,0.68817,226499999.0
2005-05-20 01:09:00,0.68817,0.6882,0.68807,0.6882,119600003.0
2005-05-20 01:10:00,0.6879,0.68837,0.6879,0.68822,253400001.0
2005-05-20 01:11:00,0.68821,0.68824,0.68816,0.68823,109700000.0
2005-05-20 01:12:00,0.68807,0.68844,0.68807,0.68843,165500001.0
2005-05-20 01:13:00,0.68819,0.68823,0.68812,0.68823,179600001.0
2005-05-20 01:14:00,0.68819,0.68821,0.68815,0.68821,96100000.0
2005-05-20 01:15:00,0.6882,0.68825,0.6882,0.68823,111000001.0
2005-05-20 01:16:00,0.68805,0.68818,0.68804,0.68818,84500000.0
2005-05-20 01:17:00,0.6882,0.6882,0.68817,0.68817,72599999.0
2005-05-20 01:18:00,0.68815,0.6882,0.68815,0.6882,40399998.0
2005-05-20 01:19:00,0.68821,0.68826,0.6882,0.68825,165899998.0
2005-05-20 01:20:00,0.68824,0.68824,0.68817,0.6882,206499996.0
2005-05-20 01:21:00,0.68817,0.68817,0.68799,0.68816,110100000.0
2005-05-20 01:22:00,0.68823,0.68823,0.68817,0.6882,79000003.0
2005-05-20 01:23:00,0.68818,0.68824,0.68804,0.68815,136700000.0
2005-05-20 01:24:00,0.68816,0.68824,0.68815,0.68816,99399998.0
2005-05-20 01:25:00,0.68815,0.6882,0.68802,0.68806,217699995.0
2005-05-20 01:26:00,0.68811,0.68815,0.68804,0.68815,230600001.0
2005-05-20 01:27:00,0.6882,0.6882,0.68815,0.68815,88500001.0
2005-05-20 01:28:00,0.68823,0.68823,0.68818,0.68818,105900000.0
2005-05-20 01:29:00,0.6882,0.68823,0.68817,0.68823,83500000.0
2005-05-20 01:30:00,0.68817,0.68817,0.68816,0.68816,23900000.0
2005-05-20 01:31:00,0.68805,0.68817,0.68805,0.68817,79600000.0
2005-05-20 01:32:00,0.68828,0.68828,0.68828,0.68828,8000000.0
2005-05-20 01:33:00,0.68822,0.68825,0.68822,0.68822,101299999.0
2005-05-20 01:34:00,0.68835,0.68841,0.68821,0.68841,125200004.0
2005-05-20 01:35:00,0.68823,0.68825,0.6882,0.6882,63200002.0
2005-05-20 01:36:00,0.68824,0.68824,0.68813,0.68817,191399998.0
2005-05-20 01:37:00,0.68825,0.68828,0.68811,0.68811,205499996.0
2005-05-20 01:38:00,0.68815,0.6882,0.68811,0.6882,129199998.0
2005-05-20 01:39:00,0.68807,0.68829,0.68804,0.68829,132800001.0
2005-05-20 01:40:00,0.688,0.68815,0.688,0.68813,233300003.0
2005-05-20 01:41:00,0.6881,0.6881,0.688,0.688,218700001.0
2005-05-20 01:42:00,0.68802,0.68816,0.68802,0.68815,158699999.0
2005-05-20 01:43:00,0.68808,0.6883,0.68808,0.68825,244300002.0
2005-05-20 01:44:00,0.6882,0.6882,0.68815,0.68817,107300001.0
2005-05-20 01:45:00,0.68816,0.68816,0.68802,0.68812,52800000.0
2005-05-20 01:46:00,0.68815,0.68815,0.6881,0.6881,100700003.0
2005-05-20 01:47:00,0.68799,0.68812,0.68793,0.68812,71200001.0
2005-05-20 01:48:00,0.6881,0.68812,0.68797,0.68812,196799999.0
2005-05-20 01:49:00,0.68808,0.68811,0.68807,0.6881,178000003.0
2005-05-20 01:50:00,0.68799,0.68811,0.68799,0.68811,80499998.0
2005-05-20 01:51:00,0.68813,0.6882,0.68808,0.68816,76699999.0
2005-05-20 01:52:00,0.6882,0.68824,0.68819,0.68824,110999997.0
2005-05-20 01:53:00,0.68819,0.68822,0.68798,0.68822,130399998.0
2005-05-20 01:54:00,0.68821,0.68822,0.68807,0.6881,141800000.0
2005-05-20 01:55:00,0.68818,0.68818,0.68804,0.68805,78900000.0
2005-05-20 01:56:00,0.68818,0.68818,0.68808,0.68812,127799998.0
2005-05-20 01:57:00,0.68817,0.68817,0.68809,0.68813,58499998.0
2005-05-20 01:58:00,0.68823,0.68829,0.68819,0.68823,225600001.0
2005-05-20 01:59:00,0.68825,0.68825,0.68822,0.68822,138199996.0
2005-05-20 02:00:00,0.68822,0.68827,0.68815,0.68815,140899999.0
2005-05-20 02:01:00,0.68822,0.68826,0.68815,0.6882,206800007.0
2005-05-20 02:02:00,0.68814,0.68828,0.6881,0.68828,103600000.0
2005-05-20 02:03:00,0.68812,0.68819,0.6881,0.68814,149599999.0
2005-05-20 02:04:00,0.68808,0.68821,0.68797,0.68821,142000001.0
2005-05-20 02:05:00,0.6882,0.68823,0.6881,0.68823,68899999.0
2005-05-20 02:06:00,0.68819,0.68819,0.68808,0.68817,158000000.0
2005-05-20 02:07:00,0.68815,0.68819,0.68811,0.68819,159199999.0
2005-05-20 02:08:00,0.68822,0.68826,0.68816,0.68818,152499998.0
2005-05-20 02:09:00,0.68829,0.6883,0.6881,0.6881,119900003.0
2005-05-20 02:10:00,0.68821,0.68829,0.68821,0.68822,231599998.0
2005-05-20 02:11:00,0.68813,0.68821,0.68809,0.68812,188200000.0
2005-05-20 02:12:00,0.68818,0.68822,0.68807,0.68812,235900003.0
2005-05-20 02:13:00,0.68812,0.6882,0.68808,0.68818,145299996.0
2005-05-20 02:14:00,0.68813,0.68817,0.68808,0.68817,157799995.0
2005-05-20 02:15:00,0.68817,0.68817,0.68809,0.6881,203999996.0
2005-05-20 02:16:00,0.68812,0.68821,0.68812,0.68821,300999998.0
2005-05-20 02:17:00,0.68818,0.68819,0.68811,0.68819,158800003.0
2005-05-20 02:18:00,0.68818,0.68824,0.68816,0.68824,163599999.0
2005-05-20 02:19:00,0.68822,0.68828,0.68813,0.68821,226600001.0
2005-05-20 02:20:00,0.68827,0.68833,0.68827,0.6883,115799999.0
2005-05-20 02:21:00,0.68795,0.68825,0.68795,0.68815,119299997.0
2005-05-20 02:22:00,0.68822,0.68822,0.68815,0.6882,111000002.0
2005-05-20 02:23:00,0.68817,0.6882,0.68809,0.6882,47100001.0
2005-05-20 02:24:00,0.68806,0.68816,0.68805,0.68813,119500001.0
2005-05-20 02:25:00,0.68823,0.68828,0.68818,0.68824,148700005.0
2005-05-20 02:26:00,0.6882,0.68823,0.68801,0.68811,97400000.0
2005-05-20 02:27:00,0.68825,0.6883,0.68825,0.68825,82699998.0
2005-05-20 02:28:00,0.68828,0.6883,0.68825,0.68825,122500001.0
2005-05-20 02:29:00,0.68827,0.6883,0.68825,0.6883,154299999.0
2005-05-20 02:30:00,0.68824,0.68829,0.68821,0.68823,222200000.0
2005-05-20 02:31:00,0.68821,0.68831,0.68821,0.6883,36199999.0
2005-05-20 02:32:00,0.68825,0.68825,0.68815,0.68822,185900002.0
2005-05-20 02:33:00,0.68827,0.68833,0.68827,0.68833,84599999.0
2005-05-20 02:34:00,0.68823,0.68833,0.68804,0.68827,140499999.0
2005-05-20 02:35:00,0.68825,0.68825,0.68825,0.68825,16799999.0
2005-05-20 02:36:00,0.68823,0.68825,0.6882,0.68823,123699998.0
2005-05-20 02:37:00,0.68823,0.68825,0.68822,0.68825,100399999.0
2005-05-20 02:38:00,0.68825,0.68825,0.6882,0.68823,102700000.0
2005-05-20 02:39:00,0.68812,0.68817,0.68812,0.68812,95700001.0
2005-05-20 02:40:00,0.6883,0.6883,0.68825,0.6883,112500000.0
2005-05-20 02:41:00,0.68825,0.6883,0.68825,0.68827,94400002.0
2005-05-20 02:42:00,0.68805,0.68819,0.68803,0.68813,228799998.0
2005-05-20 02:43:00,0.68814,0.68814,0.68804,0.68804,40099999.0
2005-05-20 02:44:00,0.68803,0.68813,0.68803,0.68813,116099998.0
2005-05-20 02:45:00,0.688,0.688,0.6879,0.68795,100500001.0
2005-05-20 02:46:00,0.68794,0.68802,0.68794,0.68798,266800000.0
2005-05-20 02:47:00,0.68801,0.68803,0.68801,0.68803,71899998.0
2005-05-20 02:48:00,0.68804,0.68804,0.68797,0.68797,55800002.0
2005-05-20 02:49:00,0.68802,0.68806,0.68796,0.68803,218200002.0
2005-05-20 02:50:00,0.68796,0.688,0.68795,0.688,95599999.0
2005-05-20 02:51:00,0.688,0.68806,0.688,0.68806,83200001.0
2005-05-20 02:52:00,0.688,0.68805,0.68795,0.68803,103499999.0
2005-05-20 02:53:00,0.68806,0.68815,0.68798,0.68815,64700002.0
2005-05-20 02:54:00,0.68812,0.68833,0.68805,0.68828,149699999.0
2005-05-20 02:55:00,0.68808,0.68832,0.68808,0.68831,175800001.0
2005-05-20 02:56:00,0.68809,0.68828,0.68808,0.68828,264100004.0
2005-05-20 02:57:00,0.68815,0.68821,0.68815,0.68818,114900002.0
2005-05-20 02:58:00,0.6882,0.68825,0.68817,0.68825,103600001.0
2005-05-20 02:59:00,0.68821,0.68822,0.68817,0.68821,116499998.0
2005-05-20 03:00:00,0.68826,0.68826,0.68822,0.68822,39900001.0
2005-05-20 03:01:00,0.6882,0.68825,0.6882,0.68822,191599995.0
2005-05-20 03:02:00,0.68825,0.68825,0.68825,0.68825,47900002.0
2005-05-20 03:03:00,0.68822,0.68825,0.6882,0.68822,202100003.0
2005-05-20 03:04:00,0.6882,0.68826,0.6882,0.6882,234300001.0
2005-05-20 03:05:00,0.68822,0.68825,0.68817,0.68818,142600002.0
2005-05-20 03:06:00,0.6882,0.68825,0.68817,0.68825,76700001.0
2005-05-20 03:07:00,0.68818,0.68825,0.68818,0.68825,105799999.0
2005-05-20 03:08:00,0.68826,0.68827,0.68817,0.68823,89200001.0
2005-05-20 03:09:00,0.68828,0.6883,0.68812,0.68812,166000000.0
2005-05-20 03:10:00,0.68826,0.68826,0.68814,0.68818,62199999.0
2005-05-20 03:11:00,0.68814,0.68821,0.68814,0.68819,100500000.0
2005-05-20 03:12:00,0.68827,0.68829,0.68823,0.68823,157900005.0
2005-05-20 03:13:00,0.68825,0.68825,0.68818,0.6882,90799999.0
2005-05-20 03:14:00,0.68814,0.68814,0.68813,0.68813,97399997.0
2005-05-20 03:15:00,0.68819,0.68823,0.68815,0.68821,145800000.0
2005-05-20 03:16:00,0.6883,0.6883,0.68825,0.68825,86900001.0
2005-05-20 03:17:00,0.68829,0.68831,0.68824,0.68831,110100001.0
2005-05-20 03:18:00,0.68829,0.6883,0.68824,0.68829,128000002.0
2005-05-20 03:19:00,0.68825,0.68825,0.68825,0.68825,59899998.0
2005-05-20 03:20:00,0.68828,0.68828,0.68827,0.68827,36700000.0
2005-05-20 03:21:00,0.68824,0.68834,0.68824,0.68834,92500000.0
2005-05-20 03:22:00,0.68821,0.68829,0.68818,0.68822,142200001.0
2005-05-20 03:23:00,0.68822,0.68822,0.68822,0.68822,24700001.0
2005-05-20 03:24:00,0.68825,0.68825,0.68825,0.68825,8800000.0
2005-05-20 03:25:00,0.68822,0.68825,0.68812,0.68825,185299999.0
2005-05-20 03:26:00,0.68805,0.68824,0.68805,0.68822,72400001.0
2005-05-20 03:27:00,0.68826,0.68831,0.68825,0.68831,164699998.0
2005-05-20 03:28:00,0.68819,0.68824,0.68819,0.68822,106100003.0
2005-05-20 03:29:00,0.6882,0.68828,0.6882,0.68828,46200001.0
2005-05-20 03:30:00,0.68828,0.68828,0.68828,0.68828,35099998.0
2005-05-20 03:31:00,0.68827,0.68827,0.68807,0.68807,73399998.0
2005-05-20 03:32:00,0.68808,0.68823,0.68802,0.68809,219600001.0
2005-05-20 03:33:00,0.68806,0.68824,0.68806,0.68824,41699998.0
2005-05-20 03:34:00,0.68815,0.68818,0.68805,0.68808,194199998.0
2005-05-20 03:35:00,0.68807,0.68826,0.68806,0.68826,149900001.0
2005-05-20 03:36:00,0.6883,0.6883,0.68828,0.68828,57500000.0
2005-05-20 03:37:00,0.68827,0.6883,0.68807,0.68809,115199999.0
2005-05-20 03:38:00,0.68815,0.68823,0.68803,0.68803,166900003.0
2005-05-20 03:39:00,0.68825,0.68833,0.68814,0.68824,205799997.0
2005-05-20 03:40:00,0.68811,0.68821,0.68811,0.68821,23100001.0
2005-05-20 03:41:00,0.6882,0.68829,0.6881,0.68825,296199999.0
2005-05-20 03:42:00,0.6883,0.6883,0.68827,0.6883,89900001.0
2005-05-20 03:43:00,0.68826,0.68829,0.68826,0.68829,95199999.0
2005-05-20 03:44:00,0.68825,0.68825,0.68824,0.68824,29700000.0
2005-05-20 03:45:00,0.68825,0.68827,0.68825,0.68827,30100000.0
2005-05-20 03:46:00,0.68828,0.68832,0.68815,0.68822,65300002.0
2005-05-20 03:47:00,0.68822,0.68822,0.68822,0.68822,58700001.0
2005-05-20 03:48:00,0.68822,0.68828,0.68822,0.68828,32000000.0
2005-05-20 03:49:00,0.68825,0.68825,0.6882,0.68823,195499998.0
2005-05-20 03:50:00,0.68807,0.68839,0.68807,0.68817,201199998.0
2005-05-20 03:51:00,0.68827,0.68827,0.68825,0.68826,55200001.0
2005-05-20 03:52:00,0.68828,0.68828,0.68825,0.68825,70099998.0
2005-05-20 03:53:00,0.68828,0.68828,0.68823,0.68823,87300001.0
2005-05-20 03:54:00,0.68827,0.68827,0.68823,0.68825,121700000.0
2005-05-20 03:55:00,0.68824,0.68829,0.68824,0.68827,58200001.0
2005-05-20 03:56:00,0.68822,0.68827,0.68817,0.68821,179600000.0
2005-05-20 03:57:00,0.6885,0.6885,0.68815,0.68819,77500000.0
2005-05-20 03:58:00,0.68819,0.68828,0.68819,0.68824,199100000.0
2005-05-20 03:59:00,0.68823,0.68832,0.6882,0.68822,396099999.0
2005-05-20 04:00:00,0.68828,0.6883,0.68828,0.6883,48600001.0
2005-05-20 04:01:00,0.68827,0.68827,0.68812,0.68819,170300001.0
2005-05-20 04:02:00,0.68816,0.68826,0.68811,0.68824,221900001.0
2005-05-20 04:03:00,0.68821,0.68832,0.68821,0.68827,107100002.0
2005-05-20 04:04:00,0.68833,0.68836,0.68824,0.68827,165900002.0
2005-05-20 04:05:00,0.68822,0.68831,0.68814,0.68831,121400002.0
2005-05-20 04:06:00,0.68829,0.68841,0.68825,0.68841,206399998.0
2005-05-20 04:07:00,0.68838,0.68838,0.68821,0.68831,96300001.0
2005-05-20 04:08:00,0.68831,0.68837,0.68822,0.68837,94799998.0
2005-05-20 04:09:00,0.68822,0.68838,0.68819,0.68819,158499999.0
2005-05-20 04:10:00,0.68825,0.68831,0.68818,0.68823,309100002.0
2005-05-20 04:11:00,0.68828,0.68832,0.6882,0.6882,82100002.0
2005-05-20 04:12:00,0.68823,0.6884,0.68823,0.6884,130899999.0
2005-05-20 04:13:00,0.68834,0.68842,0.68828,0.68838,184000004.0
2005-05-20 04:14:00,0.68834,0.68834,0.68811,0.6883,152700000.0
2005-05-20 04:15:00,0.68831,0.68831,0.68821,0.68831,186199998.0
2005-05-20 04:16:00,0.6883,0.68834,0.68822,0.68832,169700003.0
2005-05-20 04:17:00,0.68825,0.68845,0.68816,0.68844,202799998.0
2005-05-20 04:18:00,0.68829,0.68846,0.68825,0.68846,99400001.0
2005-05-20 04:19:00,0.6882,0.68833,0.68818,0.68833,174299998.0
2005-05-20 04:20:00,0.68837,0.68839,0.68833,0.68839,97300001.0
2005-05-20 04:21:00,0.68836,0.68836,0.68832,0.68832,60600003.0
2005-05-20 04:22:00,0.68825,0.68829,0.68812,0.68819,175099998.0
2005-05-20 04:23:00,0.68799,0.6882,0.68799,0.6881,97100000.0
2005-05-20 04:24:00,0.68805,0.68825,0.68805,0.68825,116199998.0
2005-05-20 04:25:00,0.68826,0.68826,0.68806,0.68821,141999999.0
2005-05-20 04:26:00,0.6882,0.6882,0.68797,0.6882,158200000.0
2005-05-20 04:27:00,0.68806,0.68827,0.68799,0.68827,203399997.0
2005-05-20 04:28:00,0.68827,0.6883,0.68825,0.68825,76799999.0
2005-05-20 04:29:00,0.68819,0.68819,0.68803,0.68819,153699999.0
2005-05-20 04:30:00,0.68816,0.6882,0.688,0.6882,178799997.0
2005-05-20 04:31:00,0.68802,0.68827,0.68802,0.68826,184100002.0
2005-05-20 04:32:00,0.68824,0.68824,0.68811,0.68819,136700002.0
2005-05-20 04:33:00,0.68817,0.68827,0.68817,0.68827,47900001.0
2005-05-20 04:34:00,0.68822,0.68828,0.68814,0.68828,104600000.0
2005-05-20 04:35:00,0.68829,0.68831,0.6881,0.68824,226500001.0
2005-05-20 04:36:00,0.6883,0.68832,0.68825,0.68832,121900001.0
2005-05-20 04:37:00,0.68824,0.68825,0.68817,0.68825,187800000.0
2005-05-20 04:38:00,0.68808,0.68832,0.68808,0.68832,116300000.0
2005-05-20 04:39:00,0.68835,0.68838,0.68832,0.68838,301000005.0
2005-05-20 04:40:00,0.6884,0.6884,0.6883,0.68832,79700001.0
2005-05-20 04:41:00,0.68835,0.68835,0.68833,0.68833,26400000.0
2005-05-20 04:42:00,0.68829,0.68843,0.68829,0.68843,125099999.0
2005-05-20 04:43:00,0.68831,0.68841,0.68828,0.6884,162699999.0
2005-05-20 04:44:00,0.68837,0.68848,0.6883,0.68848,166499999.0
2005-05-20 04:45:00,0.68846,0.68851,0.68836,0.68846,132599997.0
2005-05-20 04:46:00,0.68835,0.68843,0.68833,0.68833,171799998.0
2005-05-20 04:47:00,0.68845,0.68845,0.68842,0.68845,108499999.0
2005-05-20 04:48:00,0.6884,0.6884,0.68824,0.68831,197199992.0
2005-05-20 04:49:00,0.68833,0.68843,0.68833,0.68843,220999997.0
2005-05-20 04:50:00,0.68833,0.68835,0.68828,0.68832,69600001.0
2005-05-20 04:51:00,0.68838,0.68847,0.68838,0.68841,148999997.0
2005-05-20 04:52:00,0.68847,0.6885,0.68847,0.6885,67799999.0
2005-05-20 04:53:00,0.68836,0.68842,0.6883,0.68838,147500003.0
2005-05-20 04:54:00,0.68834,0.68846,0.68833,0.68846,93099998.0
2005-05-20 04:55:00,0.68847,0.68852,0.68845,0.68847,121399999.0
2005-05-20 04:56:00,0.68846,0.68846,0.68829,0.68844,123599998.0
2005-05-20 04:57:00,0.6883,0.68854,0.68828,0.68847,153700000.0
2005-05-20 04:58:00,0.68843,0.68845,0.68842,0.68845,63600000.0
2005-05-20 04:59:00,0.68833,0.68855,0.68828,0.68851,228200004.0
2005-05-20 05:00:00,0.6884,0.68843,0.68836,0.68843,143999998.0
2005-05-20 05:01:00,0.68841,0.68844,0.6883,0.68844,235100002.0
2005-05-20 05:02:00,0.68844,0.68844,0.68839,0.68842,115599999.0
2005-05-20 05:03:00,0.68853,0.68853,0.68848,0.68848,106899998.0
2005-05-20 05:04:00,0.68827,0.68842,0.68827,0.68842,21600000.0
2005-05-20 05:05:00,0.68851,0.68851,0.68846,0.68846,16000000.0
2005-05-20 05:06:00,0.68835,0.68849,0.68822,0.68849,128999999.0
2005-05-20 05:07:00,0.68843,0.68843,0.68842,0.68842,20900000.0
2005-05-20 05:08:00,0.68843,0.68845,0.6884,0.6884,78199997.0
2005-05-20 05:09:00,0.6884,0.68848,0.6884,0.68848,114100000.0
2005-05-20 05:10:00,0.68843,0.68843,0.68843,0.68843,30400000.0
2005-05-20 05:11:00,0.68843,0.68845,0.6884,0.6884,222200004.0
2005-05-20 05:12:00,0.68847,0.68847,0.68843,0.68843,35000001.0
2005-05-20 05:13:00,0.68845,0.68845,0.6884,0.68845,222500005.0
2005-05-20 05:14:00,0.68843,0.68843,0.68833,0.68837,110400000.0
2005-05-20 05:15:00,0.68832,0.68855,0.68823,0.68855,155400001.0
2005-05-20 05:16:00,0.68838,0.68838,0.68822,0.68828,99200003.0
2005-05-20 05:17:00,0.68827,0.68842,0.68827,0.68842,98800004.0
2005-05-20 05:18:00,0.68835,0.68835,0.68829,0.6883,197000000.0
2005-05-20 05:19:00,0.68832,0.68832,0.68823,0.68831,136499999.0
2005-05-20 05:20:00,0.68831,0.68837,0.68824,0.68837,193300003.0
2005-05-20 05:21:00,0.68824,0.68837,0.6882,0.6882,83799998.0
2005-05-20 05:22:00,0.68823,0.68835,0.68823,0.68828,208500000.0
2005-05-20 05:23:00,0.68837,0.68837,0.68822,0.68825,67200003.0
2005-05-20 05:24:00,0.68828,0.68842,0.68828,0.68838,202400001.0
2005-05-20 05:25:00,0.68845,0.68845,0.68845,0.68845,50599998.0
2005-05-20 05:26:00,0.68842,0.68845,0.68835,0.68835,184200005.0
2005-05-20 05:27:00,0.68832,0.68834,0.68821,0.68825,151699999.0
2005-05-20 05:28:00,0.68826,0.68826,0.68812,0.6882,123000000.0
2005-05-20 05:29:00,0.68829,0.68836,0.68827,0.68827,37600000.0
2005-05-20 05:30:00,0.6883,0.68834,0.6883,0.6883,149299999.0
2005-05-20 05:31:00,0.68814,0.68819,0.68814,0.68819,45700001.0
2005-05-20 05:32:00,0.6882,0.68831,0.6882,0.68831,231500003.0
2005-05-20 05:33:00,0.6883,0.68837,0.6883,0.68833,109200002.0
2005-05-20 05:34:00,0.68825,0.6883,0.68825,0.68827,61400001.0
2005-05-20 05:35:00,0.6883,0.6883,0.68828,0.6883,66100000.0
2005-05-20 05:36:00,0.68829,0.68833,0.68829,0.68833,67799999.0
2005-05-20 05:37:00,0.68833,0.68833,0.6883,0.68833,47800001.0
2005-05-20 05:38:00,0.68833,0.68835,0.68833,0.68835,44100001.0
2005-05-20 05:39:00,0.68834,0.68838,0.68807,0.68838,226599999.0
2005-05-20 05:40:00,0.68833,0.68833,0.68827,0.6883,122899998.0
2005-05-20 05:41:00,0.68828,0.68828,0.68821,0.68825,93299998.0
2005-05-20 05:42:00,0.68821,0.68827,0.6882,0.68827,134799998.0
2005-05-20 05:43:00,0.68832,0.68832,0.6882,0.68826,132399998.0
2005-05-20 05:44:00,0.68835,0.68835,0.68818,0.68823,213099995.0
2005-05-20 05:45:00,0.68818,0.6883,0.68818,0.68825,170999997.0
2005-05-20 05:46:00,0.68835,0.68835,0.68835,0.68835,18299999.0
2005-05-20 05:47:00,0.68835,0.68843,0.68835,0.6884,228799996.0
2005-05-20 05:48:00,0.68846,0.68846,0.68821,0.68838,59100000.0
2005-05-20 05:49:00,0.68839,0.68839,0.68815,0.68828,159800001.0
2005-05-20 05:50:00,0.68837,0.68837,0.68814,0.6883,144500000.0
2005-05-20 05:51:00,0.68817,0.68851,0.68815,0.68851,136200000.0
2005-05-20 05:52:00,0.68849,0.68849,0.68828,0.68841,142500000.0
2005-05-20 05:53:00,0.68835,0.6884,0.68831,0.68832,141600001.0
2005-05-20 05:54:00,0.68824,0.68837,0.6882,0.68835,128400001.0
2005-05-20 05:55:00,0.68828,0.68828,0.6882,0.68828,137999998.0
2005-05-20 05:56:00,0.68833,0.68833,0.68821,0.68832,198900005.0
2005-05-20 05:57:00,0.68823,0.68834,0.68823,0.68833,151500000.0
2005-05-20 05:58:00,0.68835,0.68835,0.68835,0.68835,800000.0
2005-05-20 05:59:00,0.68834,0.68837,0.68834,0.68836,48600001.0
2005-05-20 06:00:00,0.68835,0.68837,0.68833,0.68836,138200000.0
2005-05-20 06:01:00,0.6883,0.68836,0.68829,0.68834,96299999.0
2005-05-20 06:02:00,0.68806,0.68844,0.68806,0.68837,167699997.0
2005-05-20 06:03:00,0.68838,0.68838,0.68831,0.68831,134399999.0
2005-05-20 06:04:00,0.68842,0.68842,0.68837,0.68837,119699998.0
2005-05-20 06:05:00,0.68832,0.68832,0.68815,0.68815,146599998.0
2005-05-20 06:06:00,0.68825,0.68839,0.6882,0.68839,60700001.0
2005-05-20 06:07:00,0.68845,0.68845,0.6884,0.68845,265199999.0
2005-05-20 06:08:00,0.68843,0.68851,0.68838,0.68846,286100001.0
2005-05-20 06:09:00,0.68846,0.68848,0.68843,0.68845,194099998.0
2005-05-20 06:10:00,0.68845,0.68845,0.68845,0.68845,800000.0
2005-05-20 06:11:00,0.68837,0.68837,0.68823,0.6883,151100000.0
2005-05-20 06:12:00,0.68835,0.68837,0.68832,0.68832,84200002.0
2005-05-20 06:13:00,0.68828,0.68831,0.68828,0.68831,28200001.0
2005-05-20 06:14:00,0.68827,0.6883,0.68824,0.6883,92400000.0
2005-05-20 06:15:00,0.68827,0.6883,0.68825,0.68825,133700001.0
2005-05-20 06:16:00,0.688,0.68846,0.68797,0.68846,78900000.0
2005-05-20 06:17:00,0.68828,0.6883,0.68825,0.68825,205299999.0
2005-05-20 06:18:00,0.68825,0.68827,0.68825,0.68827,72500003.0
2005-05-20 06:19:00,0.6882,0.68825,0.6882,0.68825,75099998.0
2005-05-20 06:20:00,0.68821,0.68826,0.6882,0.68826,120400004.0
2005-05-20 06:21:00,0.6882,0.68833,0.6882,0.68833,125399998.0
2005-05-20 06:22:00,0.68831,0.68831,0.68821,0.68824,154199998.0
2005-05-20 06:23:00,0.68828,0.68835,0.68827,0.68835,126899999.0
2005-05-20 06:24:00,0.68799,0.68849,0.68799,0.68842,130300003.0
2005-05-20 06:25:00,0.68829,0.68829,0.68816,0.68816,40700001.0
2005-05-20 06:26:00,0.68829,0.68832,0.68825,0.68832,60399998.0
2005-05-20 06:27:00,0.68836,0.68838,0.6883,0.6883,172499999.0
2005-05-20 06:28:00,0.68833,0.6884,0.68832,0.68834,73399998.0
2005-05-20 06:29:00,0.68828,0.68848,0.68814,0.68848,162700002.0
2005-05-20 06:30:00,0.68839,0.68846,0.68821,0.68846,115700002.0
2005-05-20 06:31:00,0.68845,0.68846,0.68819,0.6884,168399998.0
2005-05-20 06:32:00,0.6884,0.6884,0.68812,0.68816,219799996.0
2005-05-20 06:33:00,0.68812,0.68831,0.68812,0.68817,112499999.0
2005-05-20 06:34:00,0.68809,0.68818,0.68806,0.68818,141499998.0
2005-05-20 06:35:00,0.68819,0.68819,0.68811,0.68814,195399999.0
2005-05-20 06:36:00,0.68804,0.68815,0.68804,0.68811,312900002.0
2005-05-20 06:37:00,0.68818,0.68818,0.6881,0.68817,180600000.0
2005-05-20 06:38:00,0.6881,0.68812,0.68809,0.68812,261999999.0
2005-05-20 06:39:00,0.68814,0.68817,0.68802,0.68811,243699996.0
2005-05-20 06:40:00,0.68804,0.68813,0.688,0.68813,94200000.0
2005-05-20 06:41:00,0.68808,0.68808,0.68792,0.68799,45400000.0
2005-05-20 06:42:00,0.68797,0.68807,0.68792,0.68797,247499996.0
2005-05-20 06:43:00,0.68805,0.68814,0.68801,0.68809,145000000.0
2005-05-20 06:44:00,0.68805,0.68806,0.68798,0.68798,137000000.0
2005-05-20 06:45:00,0.68802,0.68803,0.68793,0.68793,166699997.0
2005-05-20 06:46:00,0.68793,0.68804,0.68792,0.688,187100002.0
2005-05-20 06:47:00,0.68799,0.68799,0.68794,0.68795,110200003.0
2005-05-20 06:48:00,0.68797,0.68811,0.68797,0.68805,219699999.0
2005-05-20 06:49:00,0.68814,0.68816,0.68814,0.68816,44000000.0
2005-05-20 06:50:00,0.68815,0.68817,0.68815,0.68817,7300000.0
2005-05-20 06:51:00,0.6881,0.68813,0.68805,0.68812,105900000.0
2005-05-20 06:52:00,0.68805,0.68823,0.68805,0.68815,100900002.0
2005-05-20 06:53:00,0.68803,0.68824,0.68795,0.68812,220300003.0
2005-05-20 06:54:00,0.68817,0.68817,0.68817,0.68817,64699999.0
2005-05-20 06:55:00,0.68819,0.68822,0.68818,0.68821,177900000.0
2005-05-20 06:56:00,0.68815,0.68822,0.68813,0.68817,195299998.0
2005-05-20 06:57:00,0.68811,0.68811,0.688,0.68807,56600001.0
2005-05-20 06:58:00,0.68809,0.68813,0.68804,0.68808,176600003.0
2005-05-20 06:59:00,0.68805,0.68812,0.68805,0.68812,57000000.0
2005-05-20 07:00:00,0.6881,0.68818,0.68809,0.68815,131700003.0
2005-05-20 07:01:00,0.68803,0.68813,0.688,0.68809,52700000.0
2005-05-20 07:02:00,0.68804,0.68808,0.68797,0.68805,188500001.0
2005-05-20 07:03:00,0.68804,0.68805,0.688,0.68805,54400000.0
2005-05-20 07:04:00,0.68801,0.68809,0.68801,0.68809,27800000.0
2005-05-20 07:05:00,0.68812,0.68812,0.68807,0.68812,65399999.0
2005-05-20 07:06:00,0.68815,0.68818,0.68815,0.68818,159899997.0
2005-05-20 07:07:00,0.68813,0.68817,0.68813,0.68817,32800000.0
2005-05-20 07:08:00,0.68813,0.68817,0.6881,0.68817,132600001.0
2005-05-20 07:09:00,0.6882,0.6882,0.68807,0.68813,170099999.0
2005-05-20 07:10:00,0.6881,0.6882,0.68809,0.68809,248399992.0
2005-05-20 07:11:00,0.68817,0.68825,0.68817,0.68822,175000001.0
2005-05-20 07:12:00,0.68822,0.68828,0.68822,0.68828,36600001.0
2005-05-20 07:13:00,0.68823,0.68837,0.68812,0.68835,250199997.0
2005-05-20 07:14:00,0.6883,0.68833,0.68823,0.68827,127499999.0
2005-05-20 07:15:00,0.6883,0.6883,0.68827,0.6883,126100003.0
2005-05-20 07:16:00,0.68827,0.68831,0.6882,0.6883,129300001.0
2005-05-20 07:17:00,0.68828,0.6883,0.68818,0.68826,157100001.0
2005-05-20 07:18:00,0.68829,0.68829,0.68819,0.68827,151500002.0
2005-05-20 07:19:00,0.68829,0.6883,0.68815,0.68815,133299999.0
2005-05-20 07:20:00,0.68815,0.68828,0.68815,0.68824,147500004.0
2005-05-20 07:21:00,0.6883,0.6883,0.68828,0.68828,113500000.0
2005-05-20 07:22:00,0.6883,0.68832,0.6883,0.68832,59700000.0
2005-05-20 07:23:00,0.68825,0.68825,0.68816,0.68825,150600003.0
2005-05-20 07:24:00,0.68821,0.68821,0.68821,0.68821,10400000.0
2005-05-20 07:25:00,0.68817,0.68827,0.68816,0.68825,136299997.0
2005-05-20 07:26:00,0.68826,0.68828,0.68817,0.68828,194299994.0
2005-05-20 07:27:00,0.6883,0.68837,0.6882,0.68825,134599997.0
2005-05-20 07:28:00,0.68829,0.68829,0.6882,0.68826,98699998.0
2005-05-20 07:29:00,0.68826,0.68826,0.68816,0.68823,116700000.0
2005-05-20 07:30:00,0.68828,0.68829,0.68824,0.68825,121100004.0
2005-05-20 07:31:00,0.68827,0.68827,0.68823,0.68823,39000001.0
2005-05-20 07:32:00,0.6881,0.68818,0.6881,0.68813,101199999.0
2005-05-20 07:33:00,0.68812,0.68815,0.68807,0.68815,84100000.0
2005-05-20 07:34:00,0.68813,0.68824,0.68813,0.68824,172900001.0
2005-05-20 07:35:00,0.68827,0.68827,0.68816,0.68821,129000000.0
2005-05-20 07:36:00,0.68828,0.6883,0.68828,0.6883,32700000.0
2005-05-20 07:37:00,0.68833,0.68833,0.68812,0.68821,280399998.0
2005-05-20 07:38:00,0.6882,0.68829,0.68815,0.68829,221700002.0
2005-05-20 07:39:00,0.68822,0.68822,0.68814,0.68815,104399998.0
2005-05-20 07:40:00,0.6882,0.6882,0.68818,0.6882,99999999.0
2005-05-20 07:41:00,0.68817,0.68818,0.68808,0.68818,136099999.0
2005-05-20 07:42:00,0.68814,0.68815,0.68803,0.68813,109700002.0
2005-05-20 07:43:00,0.68812,0.68819,0.68805,0.68811,155900001.0
2005-05-20 07:44:00,0.6881,0.68815,0.6881,0.68815,64999999.0
2005-05-20 07:45:00,0.68804,0.68822,0.68804,0.68815,183100000.0
2005-05-20 07:46:00,0.68813,0.6882,0.68813,0.68817,88100000.0
2005-05-20 07:47:00,0.6882,0.6882,0.68812,0.68817,55100001.0
2005-05-20 07:48:00,0.68817,0.68823,0.68817,0.6882,52500001.0
2005-05-20 07:49:00,0.68813,0.68825,0.68813,0.68825,91400000.0
2005-05-20 07:50:00,0.6882,0.6882,0.68817,0.68818,51200001.0
2005-05-20 07:51:00,0.68812,0.68819,0.6881,0.68813,178200000.0
2005-05-20 07:52:00,0.68809,0.68809,0.68799,0.68802,117500000.0
2005-05-20 07:53:00,0.68808,0.68808,0.68796,0.68803,280800000.0
2005-05-20 07:54:00,0.68809,0.6881,0.68795,0.68795,133199997.0
2005-05-20 07:55:00,0.68801,0.68804,0.68798,0.68798,79300001.0
2005-05-20 07:56:00,0.6879,0.68802,0.6879,0.68802,186600002.0
2005-05-20 07:57:00,0.68805,0.68805,0.68797,0.68797,104900002.0
2005-05-20 07:58:00,0.68805,0.68807,0.68799,0.68807,291599993.0
2005-05-20 07:59:00,0.68813,0.68815,0.68813,0.68815,76899997.0
2005-05-20 08:00:00,0.68809,0.6881,0.68803,0.6881,171099997.0
2005-05-20 08:01:00,0.68815,0.68815,0.6881,0.68813,47000001.0
2005-05-20 08:02:00,0.68814,0.68823,0.68808,0.68823,77600002.0
2005-05-20 08:03:00,0.6882,0.68828,0.6882,0.68828,76500002.0
2005-05-20 08:04:00,0.68823,0.6883,0.68823,0.6883,166799996.0
2005-05-20 08:05:00,0.68828,0.6883,0.68828,0.6883,16800000.0
2005-05-20 08:06:00,0.68825,0.68828,0.68825,0.68828,35900001.0
2005-05-20 08:07:00,0.68828,0.6883,0.68828,0.6883,40400000.0
2005-05-20 08:08:00,0.68833,0.68833,0.68832,0.68832,35900000.0
2005-05-20 08:09:00,0.6883,0.6883,0.6883,0.6883,65399997.0
2005-05-20 08:10:00,0.68835,0.6884,0.68826,0.68831,206100004.0
2005-05-20 08:11:00,0.68836,0.68837,0.68834,0.68837,171399999.0
2005-05-20 08:12:00,0.6884,0.68846,0.68828,0.68846,244199994.0
2005-05-20 08:13:00,0.68836,0.68842,0.68827,0.68835,144899998.0
2005-05-20 08:14:00,0.68841,0.68843,0.68837,0.68841,34600000.0
2005-05-20 08:15:00,0.68844,0.68844,0.6884,0.6884,108099997.0
2005-05-20 08:16:00,0.68845,0.68845,0.6884,0.68842,152300003.0
2005-05-20 08:17:00,0.68842,0.68842,0.68835,0.68841,133200001.0
2005-05-20 08:18:00,0.68837,0.68841,0.68832,0.68835,199100006.0
2005-05-20 08:19:00,0.68834,0.68834,0.68827,0.68833,117299999.0
2005-05-20 08:20:00,0.68829,0.68829,0.68819,0.68827,87600001.0
2005-05-20 08:21:00,0.68822,0.68822,0.68803,0.68805,133099998.0
2005-05-20 08:22:00,0.68817,0.68817,0.68804,0.6881,178200001.0
2005-05-20 08:23:00,0.68813,0.68818,0.68808,0.68814,231200000.0
2005-05-20 08:24:00,0.68815,0.68825,0.68814,0.68822,179199999.0
2005-05-20 08:25:00,0.68823,0.68823,0.68809,0.68821,75300001.0
2005-05-20 08:26:00,0.68814,0.68829,0.68814,0.68829,46200000.0
2005-05-20 08:27:00,0.68815,0.68822,0.68803,0.68815,155300004.0
2005-05-20 08:28:00,0.68808,0.6881,0.68799,0.68808,239200002.0
2005-05-20 08:29:00,0.688,0.688,0.68793,0.68793,120700002.0
2005-05-20 08:30:00,0.68791,0.68791,0.6878,0.68785,127599999.0
2005-05-20 08:31:00,0.68788,0.68792,0.6877,0.68772,169800001.0
2005-05-20 08:32:00,0.68773,0.68786,0.68768,0.68786,192200001.0
2005-05-20 08:33:00,0.68785,0.68787,0.6878,0.6878,178799997.0
2005-05-20 08:34:00,0.68773,0.68786,0.68773,0.68786,87900000.0
2005-05-20 08:35:00,0.68786,0.68786,0.68779,0.68783,207500000.0
2005-05-20 08:36:00,0.68784,0.68784,0.68768,0.68772,120500004.0
2005-05-20 08:37:00,0.6878,0.68785,0.68767,0.68778,173299996.0
2005-05-20 08:38:00,0.68773,0.68788,0.68768,0.68788,228100005.0
2005-05-20 08:39:00,0.68773,0.68787,0.68765,0.68781,57600001.0
2005-05-20 08:40:00,0.68779,0.68781,0.68773,0.68781,86900002.0
2005-05-20 08:41:00,0.68778,0.68782,0.68768,0.68778,237000002.0
2005-05-20 08:42:00,0.68772,0.68784,0.68768,0.68776,172800002.0
2005-05-20 08:43:00,0.68778,0.68787,0.68772,0.68785,68500000.0
2005-05-20 08:44:00,0.68791,0.68796,0.68788,0.68791,132600001.0
2005-05-20 08:45:00,0.68791,0.68792,0.68791,0.68792,39900002.0
2005-05-20 08:46:00,0.68794,0.68802,0.68787,0.68802,142300003.0
2005-05-20 08:47:00,0.68775,0.68789,0.68775,0.68789,115600004.0
2005-05-20 08:48:00,0.68796,0.68799,0.68794,0.68796,70400002.0
2005-05-20 08:49:00,0.68805,0.68809,0.68789,0.68801,125099997.0
2005-05-20 08:50:00,0.68804,0.68817,0.68797,0.68817,274700000.0
2005-05-20 08:51:00,0.68816,0.68819,0.6881,0.68817,185299999.0
2005-05-20 08:52:00,0.68808,0.68829,0.68808,0.68829,129199998.0
2005-05-20 08:53:00,0.6882,0.68824,0.68809,0.68824,178100002.0
2005-05-20 08:54:00,0.6882,0.68825,0.68817,0.68823,127099999.0
2005-05-20 08:55:00,0.68827,0.68827,0.68804,0.68811,162199999.0
2005-05-20 08:56:00,0.68809,0.68822,0.68805,0.68822,175099999.0
2005-05-20 08:57:00,0.68818,0.68818,0.6881,0.68812,105199999.0
2005-05-20 08:58:00,0.68806,0.68806,0.68797,0.68798,220099998.0
2005-05-20 08:59:00,0.68801,0.68815,0.68801,0.68812,243600004.0
2005-05-20 09:00:00,0.68808,0.6881,0.688,0.6881,108600001.0
2005-05-20 09:01:00,0.68817,0.68817,0.68801,0.6881,138299997.0
2005-05-20 09:02:00,0.68801,0.68805,0.68797,0.68803,136400000.0
2005-05-20 09:03:00,0.688,0.688,0.68791,0.68796,157199997.0
2005-05-20 09:04:00,0.68807,0.68807,0.68787,0.68787,180999997.0
2005-05-20 09:05:00,0.68795,0.68813,0.68795,0.68813,181100001.0
2005-05-20 09:06:00,0.68805,0.68809,0.688,0.68802,166700000.0
2005-05-20 09:07:00,0.68806,0.68806,0.68794,0.68801,59200001.0
2005-05-20 09:08:00,0.688,0.68807,0.68791,0.68803,175500000.0
2005-05-20 09:09:00,0.68797,0.68806,0.68797,0.68803,122700001.0
2005-05-20 09:10:00,0.68801,0.68801,0.6879,0.68795,116800001.0
2005-05-20 09:11:00,0.68794,0.68801,0.68787,0.68799,143699997.0
2005-05-20 09:12:00,0.68794,0.68804,0.68794,0.68802,119300001.0
2005-05-20 09:13:00,0.68801,0.68801,0.6879,0.688,153100000.0
2005-05-20 09:14:00,0.68799,0.68811,0.6879,0.68802,191400000.0
2005-05-20 09:15:00,0.68798,0.68805,0.68792,0.68805,44400000.0
2005-05-20 09:16:00,0.688,0.688,0.6879,0.68794,128099998.0
2005-05-20 09:17:00,0.68794,0.68801,0.6879,0.688,181199998.0
2005-05-20 09:18:00,0.68794,0.68807,0.68791,0.68807,113000001.0
2005-05-20 09:19:00,0.68798,0.68803,0.6879,0.68803,161400003.0
2005-05-20 09:20:00,0.68797,0.688,0.68791,0.68791,82499999.0
2005-05-20 09:21:00,0.68795,0.68801,0.68792,0.68801,153400001.0
2005-05-20 09:22:00,0.68797,0.688,0.68788,0.688,155499999.0
2005-05-20 09:23:00,0.68795,0.68798,0.68792,0.68798,180199999.0
2005-05-20 09:24:00,0.68797,0.68797,0.68791,0.68791,122800001.0
2005-05-20 09:25:00,0.68794,0.68798,0.68791,0.68796,125300000.0
2005-05-20 09:26:00,0.68797,0.68797,0.6879,0.68792,160699997.0
2005-05-20 09:27:00,0.68796,0.68798,0.68793,0.68797,138900000.0
2005-05-20 09:28:00,0.68799,0.68799,0.68791,0.68795,103699999.0
2005-05-20 09:29:00,0.68795,0.68804,0.68794,0.688,123099999.0
2005-05-20 09:30:00,0.68806,0.68813,0.68798,0.68813,51800000.0
2005-05-20 09:31:00,0.68817,0.68825,0.68813,0.68825,76700000.0
2005-05-20 09:32:00,0.68812,0.68814,0.68805,0.68814,142799996.0
2005-05-20 09:33:00,0.68813,0.68819,0.68812,0.68817,119599997.0
2005-05-20 09:34:00,0.68817,0.68821,0.68813,0.6882,111599997.0
2005-05-20 09:35:00,0.68815,0.68815,0.68804,0.68812,70800001.0
2005-05-20 09:36:00,0.68797,0.68806,0.68796,0.68796,184500003.0
2005-05-20 09:37:00,0.68798,0.68807,0.68797,0.68807,134300004.0
2005-05-20 09:38:00,0.68817,0.68817,0.6881,0.68815,200999999.0
2005-05-20 09:39:00,0.68814,0.68814,0.68809,0.68811,121500004.0
2005-05-20 09:40:00,0.68817,0.68817,0.6881,0.68816,107800000.0
2005-05-20 09:41:00,0.68798,0.68804,0.68793,0.68796,195599999.0
2005-05-20 09:42:00,0.68801,0.68801,0.68779,0.68795,164900000.0
2005-05-20 09:43:00,0.68789,0.68801,0.68785,0.68801,121400000.0
2005-05-20 09:44:00,0.68791,0.68798,0.68788,0.68797,230299999.0
2005-05-20 09:45:00,0.6879,0.6879,0.68777,0.68788,155600000.0
2005-05-20 09:46:00,0.68783,0.68786,0.68778,0.68785,115700002.0
2005-05-20 09:47:00,0.6878,0.68784,0.68774,0.68775,279199996.0
2005-05-20 09:48:00,0.68768,0.68779,0.68768,0.68774,190400001.0
2005-05-20 09:49:00,0.68767,0.6877,0.68763,0.68768,90800003.0
2005-05-20 09:50:00,0.68771,0.68777,0.68768,0.68776,70300001.0
2005-05-20 09:51:00,0.68768,0.6877,0.68765,0.68767,106599998.0
2005-05-20 09:52:00,0.68775,0.68775,0.68757,0.68757,149700003.0
2005-05-20 09:53:00,0.68763,0.68766,0.6876,0.68761,266900002.0
2005-05-20 09:54:00,0.68754,0.68769,0.68754,0.68769,102199998.0
2005-05-20 09:55:00,0.6876,0.68766,0.68757,0.68758,105499996.0
2005-05-20 09:56:00,0.68757,0.68757,0.68744,0.68747,208899998.0
2005-05-20 09:57:00,0.68747,0.68747,0.68729,0.68734,222499997.0
2005-05-20 09:58:00,0.6874,0.68742,0.68732,0.68741,123600000.0
2005-05-20 09:59:00,0.68747,0.68747,0.68726,0.68731,142900003.0
2005-05-20 10:00:00,0.68708,0.68727,0.68706,0.68727,171399999.0
2005-05-20 10:01:00,0.68731,0.68743,0.68731,0.68743,191900002.0
2005-05-20 10:02:00,0.68738,0.68738,0.68718,0.68721,164100000.0
2005-05-20 10:03:00,0.68728,0.68743,0.68728,0.68743,204199997.0
2005-05-20 10:04:00,0.68738,0.6874,0.68733,0.6874,127300000.0
2005-05-20 10:05:00,0.6873,0.68742,0.6873,0.68742,199600002.0
2005-05-20 10:06:00,0.68739,0.68741,0.68728,0.68738,193400001.0
2005-05-20 10:07:00,0.68735,0.68741,0.6873,0.68741,113599998.0
2005-05-20 10:08:00,0.68743,0.6875,0.68735,0.6875,147499999.0
2005-05-20 10:09:00,0.68741,0.68744,0.68734,0.68742,76000001.0
2005-05-20 10:10:00,0.68737,0.68739,0.6873,0.68737,127499997.0
2005-05-20 10:11:00,0.68732,0.68736,0.68722,0.68722,202800001.0
2005-05-20 10:12:00,0.6873,0.68733,0.68726,0.68733,154000001.0
2005-05-20 10:13:00,0.6873,0.68738,0.68724,0.68738,134900001.0
2005-05-20 10:14:00,0.68741,0.68741,0.68727,0.68729,123999999.0
2005-05-20 10:15:00,0.68736,0.68739,0.68729,0.68729,157800003.0
2005-05-20 10:16:00,0.68737,0.68743,0.68726,0.68743,99700000.0
2005-05-20 10:17:00,0.68744,0.68746,0.68738,0.68739,202400004.0
2005-05-20 10:18:00,0.68743,0.68747,0.6874,0.68747,64100000.0
2005-05-20 10:19:00,0.6875,0.6875,0.6874,0.68747,143700002.0
2005-05-20 10:20:00,0.68751,0.68751,0.68741,0.68751,220600000.0
2005-05-20 10:21:00,0.68746,0.68752,0.68745,0.6875,180999998.0
2005-05-20 10:22:00,0.68753,0.68762,0.68747,0.68762,139799997.0
2005-05-20 10:23:00,0.6876,0.68764,0.68757,0.68763,93399998.0
2005-05-20 10:24:00,0.68771,0.68771,0.68758,0.68768,241299998.0
2005-05-20 10:25:00,0.68758,0.68759,0.68752,0.68759,173099997.0
2005-05-20 10:26:00,0.68752,0.68755,0.68747,0.68747,167100000.0
2005-05-20 10:27:00,0.68748,0.68752,0.68742,0.68747,206499998.0
2005-05-20 10:28:00,0.68749,0.68761,0.68742,0.68761,167300003.0
2005-05-20 10:29:00,0.68736,0.68748,0.68724,0.68745,217900002.0
2005-05-20 10:30:00,0.68745,0.68751,0.68718,0.68751,287199998.0
2005-05-20 10:31:00,0.68746,0.68756,0.68745,0.68756,178299997.0
2005-05-20 10:32:00,0.68745,0.68762,0.68745,0.68762,140999998.0
2005-05-20 10:33:00,0.68757,0.68757,0.68747,0.68757,118400002.0
2005-05-20 10:34:00,0.68757,0.68757,0.68744,0.68755,242100000.0
2005-05-20 10:35:00,0.68754,0.6876,0.68747,0.68758,191800003.0
2005-05-20 10:36:00,0.68753,0.6876,0.68748,0.6876,130200001.0
2005-05-20 10:37:00,0.68757,0.68763,0.68751,0.68763,111600001.0
2005-05-20 10:38:00,0.68761,0.68767,0.68754,0.68767,103400002.0
2005-05-20 10:39:00,0.68762,0.68762,0.68758,0.68758,103599997.0
2005-05-20 10:40:00,0.6876,0.68764,0.68759,0.68759,162400001.0
2005-05-20 10:41:00,0.68762,0.68763,0.68754,0.68763,236300009.0
2005-05-20 10:42:00,0.68765,0.68765,0.6876,0.6876,131599997.0
2005-05-20 10:43:00,0.68762,0.68769,0.68762,0.68769,210000001.0
2005-05-20 10:44:00,0.68763,0.68765,0.68756,0.68758,219599999.0
2005-05-20 10:45:00,0.68763,0.68774,0.68755,0.68774,216999997.0
2005-05-20 10:46:00,0.68773,0.68773,0.68761,0.68769,237300001.0
2005-05-20 10:47:00,0.68765,0.68765,0.6875,0.68759,113600002.0
2005-05-20 10:48:00,0.68759,0.6876,0.68753,0.6876,64500000.0
2005-05-20 10:49:00,0.68758,0.68758,0.68754,0.68755,111700002.0
2005-05-20 10:50:00,0.68766,0.68767,0.68753,0.68758,94099998.0
2005-05-20 10:51:00,0.68747,0.6876,0.68747,0.6876,210100002.0
2005-05-20 10:52:00,0.68759,0.68765,0.68753,0.68761,83399997.0
2005-05-20 10:53:00,0.68764,0.68767,0.68757,0.68757,159699997.0
2005-05-20 10:54:00,0.68759,0.68768,0.68758,0.68767,142000003.0
2005-05-20 10:55:00,0.68755,0.68758,0.68744,0.68758,97300001.0
2005-05-20 10:56:00,0.68751,0.68751,0.68734,0.68748,172500001.0
2005-05-20 10:57:00,0.68742,0.68744,0.68735,0.68741,224299997.0
2005-05-20 10:58:00,0.6874,0.68747,0.68732,0.68747,67700000.0
2005-05-20 10:59:00,0.68737,0.68742,0.68733,0.68742,114800003.0
2005-05-20 11:00:00,0.68733,0.68747,0.6873,0.68747,176699998.0
2005-05-20 11:01:00,0.68742,0.68742,0.68731,0.6874,109499998.0
2005-05-20 11:02:00,0.68743,0.68747,0.68737,0.68745,131099997.0
2005-05-20 11:03:00,0.68743,0.68744,0.6874,0.68744,69400000.0
2005-05-20 11:04:00,0.68743,0.68753,0.6873,0.68753,222900003.0
2005-05-20 11:05:00,0.68742,0.68756,0.68737,0.68756,92299999.0
2005-05-20 11:06:00,0.68759,0.68769,0.68756,0.68769,190600000.0
2005-05-20 11:07:00,0.68757,0.68771,0.68755,0.6876,207900000.0
2005-05-20 11:08:00,0.68766,0.68766,0.68758,0.68765,233799999.0
2005-05-20 11:09:00,0.68754,0.68771,0.68754,0.68771,69300000.0
2005-05-20 11:10:00,0.68773,0.68773,0.68758,0.68758,100399997.0
2005-05-20 11:11:00,0.6876,0.6876,0.68756,0.6876,163599998.0
2005-05-20 11:12:00,0.68765,0.68765,0.68755,0.68763,159299998.0
2005-05-20 11:13:00,0.68759,0.68763,0.68759,0.6876,141900005.0
2005-05-20 11:14:00,0.68749,0.68764,0.68749,0.68764,99099999.0
2005-05-20 11:15:00,0.6877,0.6877,0.68755,0.6876,168400000.0
2005-05-20 11:16:00,0.68758,0.68763,0.68749,0.68763,160999998.0
2005-05-20 11:17:00,0.68761,0.68764,0.68758,0.68763,84300001.0
2005-05-20 11:18:00,0.68757,0.68764,0.68753,0.68764,96799999.0
2005-05-20 11:19:00,0.68759,0.68763,0.68745,0.68757,211700003.0
2005-05-20 11:20:00,0.6876,0.68763,0.68757,0.68759,127700001.0
2005-05-20 11:21:00,0.68766,0.68766,0.68759,0.6876,92300000.0
2005-05-20 11:22:00,0.68756,0.68756,0.68746,0.68754,170800000.0
2005-05-20 11:23:00,0.68748,0.68755,0.68748,0.68755,88400001.0
2005-05-20 11:24:00,0.6876,0.6876,0.68747,0.68753,89800003.0
2005-05-20 11:25:00,0.68752,0.68753,0.68752,0.68753,89399998.0
2005-05-20 11:26:00,0.68751,0.68758,0.68747,0.68754,158499999.0
2005-05-20 11:27:00,0.68752,0.68752,0.68748,0.68748,115800005.0
2005-05-20 11:28:00,0.68749,0.68756,0.68749,0.68752,196700000.0
2005-05-20 11:29:00,0.68751,0.68753,0.68747,0.68747,107600001.0
2005-05-20 11:30:00,0.68755,0.68756,0.68744,0.6875,103000001.0
2005-05-20 11:31:00,0.68748,0.68753,0.68748,0.6875,149900001.0
2005-05-20 11:32:00,0.68747,0.68749,0.68739,0.68747,192900004.0
2005-05-20 11:33:00,0.6874,0.68746,0.68737,0.68742,272399999.0
2005-05-20 11:34:00,0.68746,0.6875,0.68734,0.68734,54100000.0
2005-05-20 11:35:00,0.68745,0.68745,0.68742,0.68743,87800000.0
2005-05-20 11:36:00,0.68743,0.68748,0.6874,0.6874,247200000.0
2005-05-20 11:37:00,0.68743,0.68747,0.68734,0.68734,55300001.0
2005-05-20 11:38:00,0.68731,0.68737,0.68731,0.68737,28700001.0
2005-05-20 11:39:00,0.68743,0.68745,0.6874,0.68745,134599998.0
2005-05-20 11:40:00,0.68743,0.68743,0.68727,0.68731,122500002.0
2005-05-20 11:41:00,0.68727,0.68733,0.68719,0.68733,191999995.0
2005-05-20 11:42:00,0.68727,0.68727,0.68715,0.68715,70499998.0
2005-05-20 11:43:00,0.68717,0.68728,0.68717,0.68728,113999997.0
2005-05-20 11:44:00,0.68725,0.68725,0.6872,0.68725,72400002.0
2005-05-20 11:45:00,0.68728,0.68733,0.68724,0.68725,244500001.0
2005-05-20 11:46:00,0.68712,0.68729,0.68712,0.68727,93900002.0
2005-05-20 11:47:00,0.68728,0.68743,0.68723,0.68743,152999999.0
2005-05-20 11:48:00,0.68732,0.68735,0.6873,0.68735,77100001.0
2005-05-20 11:49:00,0.68732,0.68738,0.68727,0.68738,111199999.0
2005-05-20 11:50:00,0.6873,0.68735,0.6873,0.68735,141900005.0
2005-05-20 11:51:00,0.68738,0.68744,0.68727,0.68727,295999998.0
2005-05-20 11:52:00,0.68745,0.68746,0.68732,0.68746,61200000.0
2005-05-20 11:53:00,0.68745,0.68747,0.68738,0.68747,187000001.0
2005-05-20 11:54:00,0.68745,0.68745,0.68732,0.68733,130900000.0
2005-05-20 11:55:00,0.68743,0.68743,0.68728,0.6873,169900002.0
2005-05-20 11:56:00,0.6874,0.68745,0.6874,0.68745,160400000.0
2005-05-20 11:57:00,0.6875,0.6875,0.68747,0.68749,197699999.0
2005-05-20 11:58:00,0.68738,0.68753,0.68725,0.68745,109599998.0
2005-05-20 11:59:00,0.68745,0.68747,0.6874,0.68747,104300000.0
2005-05-20 12:00:00,0.6874,0.68749,0.6874,0.68749,164300001.0
2005-05-20 12:01:00,0.68751,0.68753,0.68744,0.68745,174600002.0
2005-05-20 12:02:00,0.68753,0.68753,0.68733,0.68751,162800002.0
2005-05-20 12:03:00,0.6875,0.68753,0.68747,0.68751,136800001.0
2005-05-20 12:04:00,0.68755,0.68761,0.68755,0.68759,85100002.0
2005-05-20 12:05:00,0.68739,0.68739,0.68715,0.68719,101299999.0
2005-05-20 12:06:00,0.68746,0.68746,0.68733,0.68738,84100000.0
2005-05-20 12:07:00,0.68728,0.68739,0.68728,0.68735,123100003.0
2005-05-20 12:08:00,0.68737,0.68745,0.68727,0.68745,209500002.0
2005-05-20 12:09:00,0.68746,0.68746,0.68731,0.68732,185500000.0
2005-05-20 12:10:00,0.68735,0.68735,0.68729,0.68733,92699998.0
2005-05-20 12:11:00,0.68734,0.68736,0.68727,0.68736,108100001.0
2005-05-20 12:12:00,0.6873,0.6873,0.68721,0.68725,190699996.0
2005-05-20 12:13:00,0.68711,0.68722,0.68711,0.68722,185000000.0
2005-05-20 12:14:00,0.68726,0.68726,0.687,0.68703,180400004.0
2005-05-20 12:15:00,0.6871,0.68718,0.68703,0.68718,153800000.0
2005-05-20 12:16:00,0.68723,0.68725,0.68713,0.68724,144300001.0
2005-05-20 12:17:00,0.68723,0.68723,0.68706,0.68722,181800001.0
2005-05-20 12:18:00,0.68724,0.68724,0.6872,0.68721,165000003.0
2005-05-20 12:19:00,0.6872,0.68724,0.68711,0.68722,111599998.0
2005-05-20 12:20:00,0.68718,0.68728,0.68714,0.68728,133900002.0
2005-05-20 12:21:00,0.68715,0.68734,0.68715,0.68727,288600001.0
2005-05-20 12:22:00,0.68725,0.68725,0.68718,0.68724,163399999.0
2005-05-20 12:23:00,0.68734,0.6874,0.68718,0.6874,158900000.0
2005-05-20 12:24:00,0.68741,0.68742,0.68724,0.68724,204200001.0
2005-05-20 12:25:00,0.68731,0.68737,0.68723,0.68737,240100001.0
2005-05-20 12:26:00,0.6873,0.6873,0.68724,0.68729,111000001.0
2005-05-20 12:27:00,0.6873,0.6873,0.68717,0.68717,185100003.0
2005-05-20 12:28:00,0.68717,0.68734,0.68717,0.68734,91700000.0
2005-05-20 12:29:00,0.68734,0.68735,0.68718,0.68718,158599998.0
2005-05-20 12:30:00,0.68717,0.68729,0.68717,0.68727,128500002.0
2005-05-20 12:31:00,0.68727,0.68732,0.68727,0.68727,114100000.0
2005-05-20 12:32:00,0.68727,0.6873,0.68725,0.68725,70400000.0
2005-05-20 12:33:00,0.68725,0.68725,0.68725,0.68725,23900000.0
2005-05-20 12:34:00,0.68727,0.68733,0.68722,0.68724,206000000.0
2005-05-20 12:35:00,0.68736,0.68736,0.68723,0.68736,94900002.0
2005-05-20 12:36:00,0.68723,0.68738,0.68713,0.68735,217100005.0
2005-05-20 12:37:00,0.68733,0.6874,0.68723,0.6874,171999999.0
2005-05-20 12:38:00,0.68738,0.68745,0.68738,0.68742,175700002.0
2005-05-20 12:39:00,0.68746,0.68747,0.68737,0.68747,194500003.0
2005-05-20 12:40:00,0.68742,0.68744,0.68737,0.68738,166599999.0
2005-05-20 12:41:00,0.68743,0.68743,0.68737,0.68738,36200001.0
2005-05-20 12:42:00,0.68733,0.68747,0.68724,0.68747,100500000.0
2005-05-20 12:43:00,0.68744,0.68744,0.68734,0.6874,170100001.0
2005-05-20 12:44:00,0.68743,0.68746,0.68741,0.68743,215000000.0
2005-05-20 12:45:00,0.68746,0.68746,0.68725,0.68725,131299998.0
2005-05-20 12:46:00,0.6873,0.68739,0.6873,0.68733,68600001.0
2005-05-20 12:47:00,0.6873,0.68738,0.68729,0.68737,207400003.0
2005-05-20 12:48:00,0.68727,0.68732,0.68727,0.68732,28900000.0
2005-05-20 12:49:00,0.68721,0.68728,0.68716,0.68718,156499997.0
2005-05-20 12:50:00,0.6871,0.68737,0.68708,0.68722,310800004.0
2005-05-20 12:51:00,0.68722,0.68728,0.68717,0.68728,308700004.0
2005-05-20 12:52:00,0.6872,0.68737,0.6872,0.68733,155200000.0
2005-05-20 12:53:00,0.68723,0.68737,0.68722,0.68737,167700000.0
2005-05-20 12:54:00,0.68719,0.68728,0.68719,0.68726,119899999.0
2005-05-20 12:55:00,0.68731,0.68731,0.68714,0.68723,107000000.0
2005-05-20 12:56:00,0.68733,0.68737,0.68722,0.68727,197700000.0
2005-05-20 12:57:00,0.6873,0.6873,0.68727,0.68727,19200000.0
2005-05-20 12:58:00,0.68726,0.6873,0.68725,0.68725,65200000.0
2005-05-20 12:59:00,0.68724,0.68727,0.68713,0.6872,202399997.0
2005-05-20 13:00:00,0.68718,0.68718,0.68707,0.68713,156399995.0
2005-05-20 13:01:00,0.68717,0.68717,0.6871,0.68716,76599999.0
2005-05-20 13:02:00,0.68722,0.68728,0.68722,0.68728,40700002.0
2005-05-20 13:03:00,0.68727,0.68735,0.68721,0.68728,150000001.0
2005-05-20 13:04:00,0.68726,0.6873,0.68714,0.6873,236000001.0
2005-05-20 13:05:00,0.68714,0.68728,0.68713,0.68728,199799999.0
2005-05-20 13:06:00,0.68731,0.6874,0.68725,0.6874,138499996.0
2005-05-20 13:07:00,0.68727,0.68744,0.68724,0.68733,163200005.0
2005-05-20 13:08:00,0.68727,0.68727,0.68719,0.68726,185199996.0
2005-05-20 13:09:00,0.68717,0.68726,0.68708,0.68726,170200001.0
2005-05-20 13:10:00,0.68715,0.68725,0.6871,0.68725,185600003.0
2005-05-20 13:11:00,0.68724,0.68732,0.68722,0.68722,160599997.0
2005-05-20 13:12:00,0.6872,0.6872,0.68712,0.68715,206100002.0
2005-05-20 13:13:00,0.68719,0.6872,0.68707,0.68708,52500000.0
2005-05-20 13:14:00,0.68716,0.68723,0.68714,0.68723,225799996.0
2005-05-20 13:15:00,0.68721,0.6873,0.68709,0.68716,205900003.0
2005-05-20 13:16:00,0.68717,0.68717,0.68711,0.68713,215900000.0
2005-05-20 13:17:00,0.68719,0.6872,0.68714,0.6872,250600003.0
2005-05-20 13:18:00,0.68711,0.68714,0.68705,0.68705,194200004.0
2005-05-20 13:19:00,0.68701,0.68724,0.68701,0.68724,250599995.0
2005-05-20 13:20:00,0.68708,0.68717,0.68703,0.68716,198400000.0
2005-05-20 13:21:00,0.68711,0.68717,0.68711,0.68713,125199997.0
2005-05-20 13:22:00,0.6871,0.68714,0.68698,0.68704,180200001.0
2005-05-20 13:23:00,0.68701,0.68703,0.68697,0.68703,100099998.0
2005-05-20 13:24:00,0.68707,0.68715,0.68705,0.68715,42900000.0
2005-05-20 13:25:00,0.68715,0.68715,0.68707,0.68713,135200003.0
2005-05-20 13:26:00,0.68704,0.68709,0.6868,0.68709,136800004.0
2005-05-20 13:27:00,0.68687,0.68695,0.68681,0.68688,182100005.0
2005-05-20 13:28:00,0.68662,0.68675,0.6866,0.68675,140200001.0
2005-05-20 13:29:00,0.6866,0.6867,0.6866,0.6867,157899999.0
2005-05-20 13:30:00,0.68674,0.68685,0.68674,0.68685,172700000.0
2005-05-20 13:31:00,0.68685,0.6869,0.68681,0.68681,137299999.0
2005-05-20 13:32:00,0.68679,0.68691,0.68679,0.68689,114000001.0
2005-05-20 13:33:00,0.68684,0.68694,0.68683,0.68693,147199998.0
2005-05-20 13:34:00,0.68692,0.68699,0.6869,0.68698,145100002.0
2005-05-20 13:35:00,0.68695,0.68699,0.68693,0.68699,145299998.0
2005-05-20 13:36:00,0.687,0.68708,0.68697,0.68708,213500000.0
2005-05-20 13:37:00,0.68706,0.68711,0.68702,0.6871,43400001.0
2005-05-20 13:38:00,0.68707,0.6871,0.68707,0.6871,106400000.0
2005-05-20 13:39:00,0.68704,0.68706,0.68697,0.68705,276299995.0
2005-05-20 13:40:00,0.68709,0.68709,0.68697,0.68709,130999997.0
2005-05-20 13:41:00,0.68704,0.68704,0.68698,0.68703,129300000.0
2005-05-20 13:42:00,0.68698,0.687,0.6869,0.68695,229899997.0
2005-05-20 13:43:00,0.68683,0.68707,0.68683,0.68702,156600002.0
2005-05-20 13:44:00,0.68706,0.68706,0.68699,0.68701,121600004.0
2005-05-20 13:45:00,0.68704,0.68714,0.68703,0.68704,153199998.0
2005-05-20 13:46:00,0.68687,0.687,0.68684,0.687,92500000.0
2005-05-20 13:47:00,0.6869,0.68699,0.68685,0.68695,221099998.0
2005-05-20 13:48:00,0.68688,0.68688,0.68675,0.68682,110399998.0
2005-05-20 13:49:00,0.68684,0.68691,0.68681,0.68687,140399997.0
2005-05-20 13:50:00,0.68688,0.68698,0.68683,0.68698,228299996.0
2005-05-20 13:51:00,0.68696,0.68708,0.68688,0.68708,301300005.0
2005-05-20 13:52:00,0.68701,0.68714,0.68701,0.68709,163500001.0
2005-05-20 13:53:00,0.6872,0.68722,0.68714,0.6872,96500001.0
2005-05-20 13:54:00,0.6871,0.6871,0.68691,0.68708,231200001.0
2005-05-20 13:55:00,0.68707,0.68712,0.68705,0.68712,70300001.0
2005-05-20 13:56:00,0.68707,0.68714,0.68703,0.68714,156399995.0
2005-05-20 13:57:00,0.68706,0.68706,0.68701,0.68701,191700003.0
2005-05-20 13:58:00,0.68705,0.68713,0.68705,0.68713,148600000.0
2005-05-20 13:59:00,0.68712,0.68712,0.68712,0.68712,19300000.0
2005-05-20 14:00:00,0.68709,0.68717,0.68708,0.68717,218900006.0
2005-05-20 14:01:00,0.68718,0.68718,0.68707,0.68711,155900000.0
2005-05-20 14:02:00,0.68707,0.68715,0.687,0.68708,195700001.0
2005-05-20 14:03:00,0.68707,0.68708,0.68707,0.68708,54199999.0
2005-05-20 14:04:00,0.68718,0.68718,0.6871,0.6871,159100001.0
2005-05-20 14:05:00,0.68702,0.68703,0.68699,0.68702,58600000.0
2005-05-20 14:06:00,0.68707,0.68707,0.68691,0.68707,232800002.0
2005-05-20 14:07:00,0.687,0.68705,0.68689,0.68703,269799995.0
2005-05-20 14:08:00,0.68702,0.68702,0.6869,0.68695,138200000.0
2005-05-20 14:09:00,0.68698,0.687,0.68694,0.68699,274300003.0
2005-05-20 14:10:00,0.68707,0.68713,0.68697,0.68702,144499998.0
2005-05-20 14:11:00,0.68702,0.68702,0.68688,0.68698,136200001.0
2005-05-20 14:12:00,0.68697,0.68702,0.68681,0.68692,282100007.0
2005-05-20 14:13:00,0.68692,0.68701,0.68688,0.68701,109200002.0
2005-05-20 14:14:00,0.68688,0.68702,0.68686,0.68702,258800004.0
2005-05-20 14:15:00,0.68698,0.68698,0.68689,0.68696,31500000.0
2005-05-20 14:16:00,0.68707,0.68709,0.68707,0.68708,185299996.0
2005-05-20 14:17:00,0.687,0.687,0.68682,0.68693,111799999.0
2005-05-20 14:18:00,0.68694,0.68706,0.6869,0.68706,147300002.0
2005-05-20 14:19:00,0.68686,0.68695,0.68683,0.68692,214900001.0
2005-05-20 14:20:00,0.68696,0.687,0.6868,0.687,180899997.0
2005-05-20 14:21:00,0.68701,0.68702,0.68685,0.68692,129300005.0
2005-05-20 14:22:00,0.68695,0.68701,0.68694,0.68701,142000004.0
2005-05-20 14:23:00,0.687,0.68707,0.68696,0.68707,179300002.0
2005-05-20 14:24:00,0.68706,0.68714,0.68698,0.687,250599998.0
2005-05-20 14:25:00,0.68704,0.68714,0.68695,0.68714,243499998.0
2005-05-20 14:26:00,0.68715,0.68723,0.68707,0.68723,214000000.0
2005-05-20 14:27:00,0.68723,0.68723,0.68708,0.68716,209400004.0
2005-05-20 14:28:00,0.68709,0.68728,0.68709,0.68727,154200001.0
2005-05-20 14:29:00,0.68732,0.68732,0.68725,0.68729,85799998.0
2005-05-20 14:30:00,0.68705,0.68718,0.68705,0.68718,133299998.0
2005-05-20 14:31:00,0.68711,0.68714,0.6871,0.6871,204000001.0
2005-05-20 14:32:00,0.68712,0.68714,0.68701,0.68714,219500000.0
2005-05-20 14:33:00,0.68705,0.68705,0.68692,0.68692,104599998.0
2005-05-20 14:34:00,0.68689,0.6871,0.68689,0.6871,104800000.0
2005-05-20 14:35:00,0.68714,0.68719,0.68713,0.68719,79800000.0
2005-05-20 14:36:00,0.68715,0.68738,0.68709,0.68738,84100001.0
2005-05-20 14:37:00,0.68744,0.68746,0.68734,0.68739,134499999.0
2005-05-20 14:38:00,0.68747,0.68759,0.68747,0.68757,163699999.0
2005-05-20 14:39:00,0.68757,0.68765,0.68757,0.68765,143499998.0
2005-05-20 14:40:00,0.68742,0.68742,0.68717,0.68723,143500001.0
2005-05-20 14:41:00,0.68728,0.68728,0.68709,0.68713,95799999.0
2005-05-20 14:42:00,0.68706,0.68719,0.68702,0.68717,257400003.0
2005-05-20 14:43:00,0.68707,0.68723,0.68707,0.68723,176399999.0
2005-05-20 14:44:00,0.68713,0.68732,0.68713,0.68732,88100001.0
2005-05-20 14:45:00,0.68718,0.68735,0.68716,0.68724,107999999.0
2005-05-20 14:46:00,0.68715,0.68728,0.68711,0.68728,124999998.0
2005-05-20 14:47:00,0.68723,0.68723,0.68721,0.68721,59799999.0
2005-05-20 14:48:00,0.68721,0.68724,0.68721,0.68724,11200000.0
2005-05-20 14:49:00,0.68726,0.68729,0.68718,0.68729,75599999.0
2005-05-20 14:50:00,0.68723,0.68744,0.68718,0.68744,150200000.0
2005-05-20 14:51:00,0.68732,0.6874,0.68727,0.68736,182299997.0
2005-05-20 14:52:00,0.68716,0.68754,0.68716,0.68754,140100003.0
2005-05-20 14:53:00,0.68757,0.6876,0.68748,0.68758,164600003.0
2005-05-20 14:54:00,0.68749,0.6876,0.68738,0.68747,90000000.0
2005-05-20 14:55:00,0.68738,0.68756,0.68728,0.68743,192099999.0
2005-05-20 14:56:00,0.6871,0.68728,0.6871,0.68722,126200001.0
2005-05-20 14:57:00,0.68715,0.68721,0.68709,0.68718,151300000.0
2005-05-20 14:58:00,0.68725,0.6873,0.68716,0.68722,133500004.0
2005-05-20 14:59:00,0.68728,0.68735,0.68722,0.68732,92200001.0
2005-05-20 15:00:00,0.68727,0.6873,0.68718,0.68724,129399997.0
2005-05-20 15:01:00,0.68722,0.68729,0.68718,0.68718,53400001.0
2005-05-20 15:02:00,0.68702,0.68715,0.687,0.68715,44300000.0
2005-05-20 15:03:00,0.68719,0.68737,0.68718,0.68731,122899997.0
2005-05-20 15:04:00,0.68727,0.68733,0.68717,0.68733,208900002.0
2005-05-20 15:05:00,0.68732,0.68732,0.68717,0.68732,99800003.0
2005-05-20 15:06:00,0.6873,0.68731,0.68719,0.68725,69900001.0
2005-05-20 15:07:00,0.68733,0.68733,0.68718,0.68724,133099996.0
2005-05-20 15:08:00,0.68724,0.68733,0.68723,0.68733,181700000.0
2005-05-20 15:09:00,0.68729,0.6873,0.68723,0.6873,98299997.0
2005-05-20 15:10:00,0.68734,0.68735,0.68732,0.68734,105399997.0
2005-05-20 15:11:00,0.68731,0.68731,0.68711,0.68727,73000000.0
2005-05-20 15:12:00,0.68712,0.68717,0.68705,0.68717,71400002.0
2005-05-20 15:13:00,0.68705,0.68717,0.68701,0.68714,121499999.0
2005-05-20 15:14:00,0.68715,0.68735,0.68715,0.6873,94600001.0
2005-05-20 15:15:00,0.68721,0.68721,0.6871,0.68713,154099995.0
2005-05-20 15:16:00,0.68723,0.68727,0.68705,0.68718,157200002.0
2005-05-20 15:17:00,0.68718,0.68718,0.6871,0.68715,192999997.0
2005-05-20 15:18:00,0.68717,0.68725,0.68699,0.68722,272199993.0
2005-05-20 15:19:00,0.68704,0.68709,0.68699,0.68709,212900006.0
2005-05-20 15:20:00,0.6871,0.68714,0.68701,0.68714,174199998.0
2005-05-20 15:21:00,0.68722,0.68724,0.68711,0.68719,109000002.0
2005-05-20 15:22:00,0.68721,0.68725,0.68707,0.68718,264799997.0
2005-05-20 15:23:00,0.68707,0.68718,0.68702,0.6871,169399999.0
2005-05-20 15:24:00,0.68711,0.68712,0.68703,0.68712,47899999.0
2005-05-20 15:25:00,0.68704,0.6871,0.68701,0.68705,168700002.0
2005-05-20 15:26:00,0.6871,0.6871,0.687,0.68707,167000003.0
2005-05-20 15:27:00,0.68708,0.68715,0.68705,0.68711,294399995.0
2005-05-20 15:28:00,0.68713,0.6873,0.68708,0.6873,88600000.0
2005-05-20 15:29:00,0.68739,0.68739,0.68721,0.68731,180299995.0
2005-05-20 15:30:00,0.68734,0.68746,0.68734,0.68746,117300004.0
2005-05-20 15:31:00,0.68743,0.68743,0.68729,0.68742,164500000.0
2005-05-20 15:32:00,0.68743,0.68745,0.6874,0.68745,108900002.0
2005-05-20 15:33:00,0.68743,0.68748,0.68737,0.68743,144900003.0
2005-05-20 15:34:00,0.68743,0.68743,0.68731,0.68734,293499998.0
2005-05-20 15:35:00,0.68741,0.68741,0.68725,0.68741,135400000.0
2005-05-20 15:36:00,0.68741,0.68746,0.68737,0.68745,151600002.0
2005-05-20 15:37:00,0.68745,0.68758,0.6874,0.6875,101300003.0
2005-05-20 15:38:00,0.68754,0.68759,0.68742,0.68742,51500001.0
2005-05-20 15:39:00,0.68746,0.68746,0.68737,0.68738,225200002.0
2005-05-20 15:40:00,0.68737,0.68742,0.68726,0.68742,165199998.0
2005-05-20 15:41:00,0.68734,0.6874,0.68723,0.68723,112400000.0
2005-05-20 15:42:00,0.68732,0.68754,0.68732,0.68754,164199997.0
2005-05-20 15:43:00,0.68754,0.68758,0.68753,0.68758,121299997.0
2005-05-20 15:44:00,0.68747,0.68747,0.68735,0.68735,51900002.0
2005-05-20 15:45:00,0.68747,0.68748,0.6874,0.68748,109000001.0
2005-05-20 15:46:00,0.68743,0.68754,0.68736,0.6875,243000003.0
2005-05-20 15:47:00,0.68752,0.68755,0.68748,0.6875,175399997.0
2005-05-20 15:48:00,0.68753,0.68758,0.68746,0.68746,84200002.0
2005-05-20 15:49:00,0.68745,0.68757,0.68745,0.68749,153800003.0
2005-05-20 15:50:00,0.68735,0.68743,0.68735,0.68738,89600001.0
2005-05-20 15:51:00,0.68747,0.68753,0.68743,0.68753,152900000.0
2005-05-20 15:52:00,0.68758,0.68758,0.68745,0.68745,135300001.0
2005-05-20 15:53:00,0.68754,0.68763,0.68754,0.68763,118999999.0
2005-05-20 15:54:00,0.68753,0.68753,0.68744,0.68749,141900003.0
2005-05-20 15:55:00,0.68743,0.6875,0.68743,0.6875,82899996.0
2005-05-20 15:56:00,0.68748,0.68748,0.68733,0.6874,110899999.0
2005-05-20 15:57:00,0.6874,0.68749,0.6874,0.68747,226199998.0
2005-05-20 15:58:00,0.6875,0.68757,0.68747,0.6875,194800003.0
2005-05-20 15:59:00,0.68746,0.68746,0.68726,0.68727,164499998.0
2005-05-20 16:00:00,0.68735,0.68735,0.68719,0.68728,137099998.0
2005-05-20 16:01:00,0.68727,0.68729,0.6872,0.68729,209200002.0
2005-05-20 16:02:00,0.68713,0.68726,0.68713,0.68726,31700000.0
2005-05-20 16:03:00,0.68728,0.68732,0.68723,0.68732,182899995.0
2005-05-20 16:04:00,0.68738,0.68739,0.68723,0.68739,193999998.0
2005-05-20 16:05:00,0.68735,0.68735,0.6872,0.68735,110200003.0
2005-05-20 16:06:00,0.68717,0.6873,0.68717,0.6873,200100001.0
2005-05-20 16:07:00,0.68733,0.68737,0.68722,0.68722,68600001.0
2005-05-20 16:08:00,0.68726,0.68749,0.68726,0.68748,142999997.0
2005-05-20 16:09:00,0.68742,0.68751,0.68741,0.68741,90299998.0
2005-05-20 16:10:00,0.68744,0.68744,0.68736,0.6874,102000000.0
2005-05-20 16:11:00,0.68742,0.68742,0.68729,0.68739,202200001.0
2005-05-20 16:12:00,0.6873,0.68735,0.68722,0.68735,105600000.0
2005-05-20 16:13:00,0.68732,0.68733,0.68724,0.6873,192800001.0
2005-05-20 16:14:00,0.68739,0.68743,0.68725,0.68743,155499996.0
2005-05-20 16:15:00,0.68735,0.68743,0.68733,0.68743,254299996.0
2005-05-20 16:16:00,0.68728,0.6874,0.68728,0.68737,133400001.0
2005-05-20 16:17:00,0.68739,0.68745,0.68737,0.68745,240999998.0
2005-05-20 16:18:00,0.68742,0.68746,0.68735,0.68743,102600001.0
2005-05-20 16:19:00,0.68742,0.68747,0.6874,0.68747,165300001.0
2005-05-20 16:20:00,0.68744,0.68744,0.68734,0.6874,160500001.0
2005-05-20 16:21:00,0.68739,0.68763,0.68739,0.68763,82700001.0
2005-05-20 16:22:00,0.68757,0.68758,0.68748,0.68758,107600000.0
2005-05-20 16:23:00,0.68763,0.68772,0.68758,0.68772,285000000.0
2005-05-20 16:24:00,0.68766,0.68776,0.6876,0.68769,282699997.0
2005-05-20 16:25:00,0.68782,0.68797,0.68775,0.68797,172300002.0
2005-05-20 16:26:00,0.68782,0.68791,0.68773,0.6879,222499997.0
2005-05-20 16:27:00,0.68777,0.68784,0.6877,0.68774,182400003.0
2005-05-20 16:28:00,0.68778,0.68785,0.68771,0.68784,242400000.0
2005-05-20 16:29:00,0.68778,0.68786,0.68769,0.68783,217000007.0
2005-05-20 16:30:00,0.68783,0.68783,0.68766,0.68777,168399997.0
2005-05-20 16:31:00,0.68766,0.68772,0.68766,0.68769,144399999.0
2005-05-20 16:32:00,0.6877,0.68781,0.68761,0.68781,249400005.0
2005-05-20 16:33:00,0.68772,0.68773,0.68772,0.68773,98399997.0
2005-05-20 16:34:00,0.6877,0.6877,0.68758,0.68759,69500001.0
2005-05-20 16:35:00,0.68757,0.68764,0.68752,0.68762,121599998.0
2005-05-20 16:36:00,0.68751,0.6877,0.68751,0.68764,50599999.0
2005-05-20 16:37:00,0.68755,0.68761,0.68754,0.68759,63500000.0
2005-05-20 16:38:00,0.68757,0.68766,0.68753,0.68762,175000001.0
2005-05-20 16:39:00,0.68749,0.68768,0.68745,0.68768,202700002.0
2005-05-20 16:40:00,0.68745,0.68752,0.68745,0.68752,33600000.0
2005-05-20 16:41:00,0.68751,0.68751,0.68737,0.68749,138400000.0
2005-05-20 16:42:00,0.68747,0.68749,0.68738,0.68745,221500002.0
2005-05-20 16:43:00,0.68742,0.68772,0.68742,0.68772,159799996.0
2005-05-20 16:44:00,0.68757,0.68764,0.68755,0.68759,116399997.0
2005-05-20 16:45:00,0.68753,0.68757,0.68741,0.68753,174699995.0
2005-05-20 16:46:00,0.68743,0.68747,0.68733,0.68747,214700000.0
2005-05-20 16:47:00,0.68739,0.68739,0.68732,0.68737,169800002.0
2005-05-20 16:48:00,0.68741,0.68742,0.68731,0.68731,94500000.0
2005-05-20 16:49:00,0.68735,0.68741,0.68729,0.68733,180899998.0
2005-05-20 16:50:00,0.68733,0.68733,0.68721,0.68724,138800000.0
2005-05-20 16:51:00,0.68737,0.68744,0.68719,0.68744,313400002.0
2005-05-20 16:52:00,0.68747,0.68747,0.68735,0.68735,122000002.0
2005-05-20 16:53:00,0.68735,0.6874,0.68733,0.6874,142900000.0
2005-05-20 16:54:00,0.68738,0.6874,0.68735,0.68735,106099999.0
2005-05-20 16:55:00,0.68741,0.68741,0.68721,0.68736,152000000.0
2005-05-20 16:56:00,0.68727,0.6873,0.68723,0.6873,74699999.0
2005-05-20 16:57:00,0.68736,0.68736,0.68726,0.68735,195300003.0
2005-05-20 16:58:00,0.68735,0.68741,0.68732,0.68741,134799999.0
2005-05-20 16:59:00,0.68732,0.68741,0.6873,0.68737,144899999.0
2005-05-20 17:00:00,0.6873,0.68739,0.68729,0.68738,299300002.0
2005-05-20 17:01:00,0.68729,0.68735,0.68723,0.68734,197100002.0
2005-05-20 17:02:00,0.68719,0.68734,0.68716,0.68731,98400001.0
2005-05-20 17:03:00,0.68727,0.68727,0.68717,0.68726,62200000.0
2005-05-20 17:04:00,0.68732,0.68736,0.68724,0.68733,120599998.0
2005-05-20 17:05:00,0.68713,0.68726,0.68713,0.68722,185299999.0
2005-05-20 17:06:00,0.68724,0.68732,0.68716,0.68732,177100000.0
2005-05-20 17:07:00,0.68717,0.68737,0.68717,0.68737,154600000.0
2005-05-20 17:08:00,0.68732,0.68732,0.68724,0.68731,58699998.0
2005-05-20 17:09:00,0.6873,0.6873,0.6871,0.6871,81400000.0
2005-05-20 17:10:00,0.68719,0.68723,0.68709,0.68723,81400000.0
2005-05-20 17:11:00,0.68717,0.68721,0.6871,0.68721,54699999.0
2005-05-20 17:12:00,0.68717,0.68725,0.68705,0.68725,90900000.0
2005-05-20 17:13:00,0.68723,0.6873,0.68711,0.68725,137899995.0
2005-05-20 17:14:00,0.6872,0.68731,0.6872,0.6873,152299996.0
2005-05-20 17:15:00,0.68713,0.6873,0.68706,0.68724,100600002.0
2005-05-20 17:16:00,0.68723,0.68723,0.68707,0.68715,97400001.0
2005-05-20 17:17:00,0.68702,0.68726,0.68702,0.68725,141800003.0
2005-05-20 17:18:00,0.68725,0.68734,0.6872,0.68734,186200004.0
2005-05-20 17:19:00,0.68729,0.68729,0.68716,0.68724,186399998.0
2005-05-20 17:20:00,0.68714,0.68726,0.68697,0.68724,136499994.0
2005-05-20 17:21:00,0.68717,0.68724,0.68716,0.68719,273999994.0
2005-05-20 17:22:00,0.68722,0.68722,0.68707,0.68712,183500004.0
2005-05-20 17:23:00,0.68713,0.68719,0.68708,0.68718,114700000.0
2005-05-20 17:24:00,0.68722,0.68728,0.6872,0.68727,135500002.0
2005-05-20 17:25:00,0.68724,0.68724,0.68711,0.68714,131499998.0
2005-05-20 17:26:00,0.68714,0.68714,0.68706,0.68712,102400001.0
2005-05-20 17:27:00,0.68717,0.68717,0.68704,0.68704,146400000.0
2005-05-20 17:28:00,0.68708,0.68722,0.68708,0.68722,98099998.0
2005-05-20 17:29:00,0.68727,0.68729,0.68718,0.68729,229200003.0
2005-05-20 17:30:00,0.68742,0.68742,0.68729,0.68734,141199999.0
2005-05-20 17:31:00,0.68735,0.68735,0.6872,0.68722,189299994.0
2005-05-20 17:32:00,0.68723,0.68728,0.68722,0.68722,132500001.0
2005-05-20 17:33:00,0.68729,0.68729,0.68705,0.68705,124500003.0
2005-05-20 17:34:00,0.68706,0.68722,0.68705,0.68722,129199997.0
2005-05-20 17:35:00,0.68718,0.6873,0.68717,0.68726,193399999.0
2005-05-20 17:36:00,0.68727,0.68738,0.68726,0.68726,170100000.0
2005-05-20 17:37:00,0.68727,0.68738,0.68727,0.68736,152799997.0
2005-05-20 17:38:00,0.68732,0.68741,0.68728,0.68739,115000000.0
2005-05-20 17:39:00,0.68747,0.6875,0.68733,0.68748,109300000.0
2005-05-20 17:40:00,0.6875,0.68763,0.68748,0.68761,148400002.0
2005-05-20 17:41:00,0.68763,0.68771,0.68759,0.68769,158699998.0
2005-05-20 17:42:00,0.68771,0.68771,0.68753,0.68753,156200001.0
2005-05-20 17:43:00,0.68761,0.68761,0.68749,0.68756,192700002.0
2005-05-20 17:44:00,0.68758,0.68765,0.68754,0.68755,250799999.0
2005-05-20 17:45:00,0.68757,0.68757,0.68741,0.68752,249100010.0
2005-05-20 17:46:00,0.68757,0.68762,0.68737,0.68737,118800002.0
2005-05-20 17:47:00,0.68735,0.68742,0.68729,0.68742,76900001.0
2005-05-20 17:48:00,0.68748,0.68752,0.68743,0.68746,117499998.0
2005-05-20 17:49:00,0.68755,0.68757,0.68747,0.68751,264699995.0
2005-05-20 17:50:00,0.68748,0.6875,0.68735,0.68735,224000001.0
2005-05-20 17:51:00,0.68738,0.68744,0.68738,0.68744,27900000.0
2005-05-20 17:52:00,0.68748,0.68751,0.6874,0.6875,263699998.0
2005-05-20 17:53:00,0.68743,0.68756,0.68736,0.68747,153800001.0
2005-05-20 17:54:00,0.68748,0.68757,0.68739,0.68757,324299999.0
2005-05-20 17:55:00,0.68758,0.68758,0.68745,0.68756,215600001.0
2005-05-20 17:56:00,0.6876,0.68764,0.68752,0.68759,93600001.0
2005-05-20 17:57:00,0.68772,0.68778,0.68761,0.68762,298599997.0
2005-05-20 17:58:00,0.68769,0.68774,0.68769,0.68769,74999998.0
2005-05-20 17:59:00,0.68785,0.68788,0.68775,0.68787,141399998.0
2005-05-20 18:00:00,0.68799,0.68805,0.6879,0.6879,55400001.0
2005-05-20 18:01:00,0.6879,0.68802,0.68787,0.68787,1028799997.0
2005-05-20 18:02:00,0.68792,0.68796,0.68781,0.68781,1557199994.0
2005-05-20 18:03:00,0.6878,0.68797,0.6878,0.68797,1721299995.0
2005-05-20 18:04:00,0.68798,0.68804,0.68791,0.68804,610400000.0
2005-05-20 18:05:00,0.68803,0.68807,0.68799,0.68799,1317499992.0
2005-05-20 18:06:00,0.68799,0.68799,0.68766,0.68766,1293900002.0
2005-05-20 18:07:00,0.68769,0.68792,0.68769,0.6878,2105900000.0
2005-05-20 18:08:00,0.6876,0.6879,0.6875,0.6876,812800001.0
2005-05-20 18:09:00,0.68782,0.68786,0.68775,0.68783,812800001.0
2005-05-20 18:10:00,0.68783,0.68786,0.68778,0.6878,1019300004.0
2005-05-20 18:11:00,0.6878,0.68791,0.6877,0.68791,1089600004.0
2005-05-20 18:12:00,0.68788,0.68791,0.68779,0.6878,861700001.0
2005-05-20 18:13:00,0.68783,0.68791,0.68778,0.68783,928999992.0
2005-05-20 18:14:00,0.68785,0.6879,0.68779,0.68785,1389900006.0
2005-05-20 18:15:00,0.6879,0.688,0.6879,0.688,1166800007.0
2005-05-20 18:16:00,0.68808,0.68808,0.68784,0.68784,1166800007.0
2005-05-20 18:17:00,0.68795,0.68805,0.68785,0.68796,676099994.0
2005-05-20 18:18:00,0.68795,0.68798,0.68784,0.68798,863399997.0
2005-05-20 18:19:00,0.68798,0.68798,0.68785,0.68796,666499993.0
2005-05-20 18:20:00,0.688,0.68802,0.68788,0.68791,794999998.0
2005-05-20 18:21:00,0.68787,0.688,0.68785,0.68795,962999996.0
2005-05-20 18:22:00,0.68797,0.688,0.68787,0.68787,1076500012.0
2005-05-20 18:23:00,0.68787,0.68801,0.68787,0.68801,1352000007.0
2005-05-20 18:24:00,0.68799,0.68808,0.68797,0.68805,829599991.0
2005-05-20 18:25:00,0.68807,0.68816,0.68799,0.68811,692000000.0
2005-05-20 18:26:00,0.68822,0.68822,0.68788,0.68788,1006900003.0
2005-05-20 18:27:00,0.68786,0.68797,0.68785,0.68793,532099991.0
2005-05-20 18:28:00,0.68793,0.68801,0.6879,0.68791,604800003.0
2005-05-20 18:29:00,0.68787,0.68803,0.68787,0.68792,921799988.0
2005-05-20 18:30:00,0.6879,0.68806,0.6879,0.68806,781500002.0
2005-05-20 18:31:00,0.68803,0.68803,0.68785,0.68797,554699999.0
2005-05-20 18:32:00,0.68797,0.688,0.68782,0.68785,598900009.0
2005-05-20 18:33:00,0.6879,0.68795,0.68785,0.6879,1026299992.0
2005-05-20 18:34:00,0.6879,0.68798,0.68783,0.68784,1173600006.0
2005-05-20 18:35:00,0.68788,0.68793,0.68787,0.68792,454000002.0
2005-05-20 18:36:00,0.6879,0.68795,0.6879,0.68792,255100004.0
2005-05-20 18:37:00,0.68793,0.68795,0.68787,0.68795,480299996.0
2005-05-20 18:38:00,0.68795,0.68804,0.68789,0.68797,380400000.0
2005-05-20 18:39:00,0.68804,0.68805,0.68795,0.68803,437200006.0
2005-05-20 18:40:00,0.68804,0.6881,0.68799,0.68799,447599997.0
2005-05-20 18:41:00,0.68801,0.68809,0.68793,0.68793,544499996.0
2005-05-20 18:42:00,0.68788,0.688,0.68786,0.68795,330400004.0
2005-05-20 18:43:00,0.6879,0.68794,0.68785,0.68785,370899998.0
2005-05-20 18:44:00,0.68785,0.68795,0.68783,0.68783,596800008.0
2005-05-20 18:45:00,0.68783,0.6879,0.68777,0.6878,438899996.0
2005-05-20 18:46:00,0.68783,0.68785,0.68774,0.68775,262700004.0
2005-05-20 18:47:00,0.68775,0.68775,0.68766,0.6877,167799999.0
2005-05-20 18:48:00,0.68744,0.68784,0.68744,0.68783,491600002.0
2005-05-20 18:49:00,0.68765,0.68773,0.68765,0.6877,242600003.0
2005-05-20 18:50:00,0.68774,0.68776,0.68769,0.68776,112200002.0
2005-05-20 18:51:00,0.68774,0.68774,0.68756,0.68756,305800003.0
2005-05-20 18:52:00,0.68758,0.68766,0.68756,0.68756,299800005.0
2005-05-20 18:53:00,0.68753,0.68753,0.68739,0.68739,873199999.0
2005-05-20 18:54:00,0.68743,0.68753,0.68741,0.68753,320499999.0
2005-05-20 18:55:00,0.68747,0.68751,0.68738,0.68738,518099996.0
2005-05-20 18:56:00,0.68738,0.68749,0.68738,0.68743,435899997.0
2005-05-20 18:57:00,0.68746,0.68754,0.68746,0.68748,280199998.0
2005-05-20 18:58:00,0.68745,0.68751,0.68739,0.68742,864399997.0
2005-05-20 18:59:00,0.68742,0.68766,0.68742,0.68753,703199997.0
2005-05-20 19:00:00,0.68755,0.68757,0.68748,0.68755,460300000.0
2005-05-20 19:01:00,0.68755,0.68755,0.68755,0.68755,52800000.0
2005-05-20 19:02:00,0.68757,0.6876,0.68754,0.68756,500900003.0
2005-05-20 19:03:00,0.68754,0.68761,0.68751,0.68752,486300003.0
2005-05-20 19:04:00,0.68756,0.68759,0.68751,0.68755,425700007.0
2005-05-20 19:05:00,0.68747,0.68753,0.68743,0.68748,609899996.0
2005-05-20 19:06:00,0.68742,0.68754,0.68742,0.68747,662700002.0
2005-05-20 19:07:00,0.68752,0.68752,0.68747,0.68747,351699999.0
2005-05-20 19:08:00,0.68752,0.68752,0.68743,0.68744,858399992.0
2005-05-20 19:09:00,0.68747,0.68757,0.68747,0.68751,576100002.0
2005-05-20 19:10:00,0.68747,0.68747,0.68734,0.68736,421199999.0
2005-05-20 19:11:00,0.68742,0.68756,0.68741,0.68756,139599998.0
2005-05-20 19:12:00,0.68753,0.68753,0.68743,0.68743,299499997.0
2005-05-20 19:13:00,0.6874,0.68753,0.6874,0.68752,400799996.0
2005-05-20 19:14:00,0.68749,0.68758,0.68747,0.68753,298800003.0
2005-05-20 19:15:00,0.68755,0.68773,0.68748,0.68754,464999999.0
2005-05-20 19:16:00,0.68763,0.68771,0.68757,0.68758,157300001.0
2005-05-20 19:17:00,0.6876,0.68762,0.68749,0.68755,422100002.0
2005-05-20 19:18:00,0.68754,0.68757,0.68746,0.68757,219600000.0
2005-05-20 19:19:00,0.68748,0.68754,0.68737,0.68745,308000000.0
2005-05-20 19:20:00,0.68747,0.68748,0.68743,0.68748,404100001.0
2005-05-20 19:21:00,0.68746,0.68748,0.68742,0.68743,246800002.0
2005-05-20 19:22:00,0.68751,0.68757,0.68749,0.68755,300499997.0
2005-05-20 19:23:00,0.68752,0.6876,0.68751,0.6876,200400001.0
2005-05-20 19:24:00,0.68759,0.68761,0.68753,0.68761,134699999.0
2005-05-20 19:25:00,0.68763,0.68769,0.68758,0.68759,121299999.0
2005-05-20 19:26:00,0.68759,0.68765,0.68754,0.68754,502800002.0
2005-05-20 19:27:00,0.68754,0.68764,0.68754,0.68758,933400003.0
2005-05-20 19:28:00,0.68762,0.68768,0.68762,0.68766,216600002.0
2005-05-20 19:29:00,0.68767,0.68767,0.68755,0.68764,525699996.0
2005-05-20 19:30:00,0.68765,0.68773,0.68765,0.68767,611299998.0
2005-05-20 19:31:00,0.68771,0.68774,0.68765,0.68768,836899995.0
2005-05-20 19:32:00,0.68769,0.68773,0.68765,0.68768,229300002.0
2005-05-20 19:33:00,0.68765,0.68775,0.68765,0.68772,170000003.0
2005-05-20 19:34:00,0.68773,0.68777,0.68767,0.6877,430899993.0
2005-05-20 19:35:00,0.68771,0.68778,0.68768,0.68768,440200006.0
2005-05-20 19:36:00,0.68772,0.68777,0.68768,0.68768,482800005.0
2005-05-20 19:37:00,0.68766,0.68775,0.68764,0.6877,305299998.0
2005-05-20 19:38:00,0.68768,0.68768,0.68753,0.68753,230599997.0
2005-05-20 19:39:00,0.68757,0.68764,0.68738,0.68753,811299999.0
2005-05-20 19:40:00,0.6875,0.68754,0.68742,0.68744,409300005.0
2005-05-20 19:41:00,0.68741,0.68746,0.68735,0.68735,646299991.0
2005-05-20 19:42:00,0.68736,0.68752,0.68736,0.68752,238400000.0
2005-05-20 19:43:00,0.68754,0.68754,0.68751,0.68751,172100000.0
2005-05-20 19:44:00,0.68746,0.68751,0.68742,0.68742,351000004.0
2005-05-20 19:45:00,0.68748,0.68758,0.68748,0.68751,264700005.0
2005-05-20 19:46:00,0.68758,0.68765,0.68755,0.68758,132600002.0
2005-05-20 19:47:00,0.6876,0.6876,0.68753,0.68758,100599998.0
2005-05-20 19:48:00,0.68762,0.68772,0.68757,0.68757,74100000.0
2005-05-20 19:49:00,0.68752,0.68756,0.68748,0.68748,239300002.0
2005-05-20 19:50:00,0.68751,0.68754,0.68745,0.68751,407400000.0
2005-05-20 19:51:00,0.68753,0.68756,0.68743,0.68755,391900000.0
2005-05-20 19:52:00,0.68753,0.68753,0.68746,0.68746,182499996.0
2005-05-20 19:53:00,0.68748,0.68758,0.68748,0.68754,201599999.0
2005-05-20 19:54:00,0.68756,0.68759,0.68747,0.6875,271100000.0
2005-05-20 19:55:00,0.68756,0.68759,0.68754,0.68759,152800001.0
2005-05-20 19:56:00,0.68756,0.68756,0.68749,0.68754,117600000.0
2005-05-20 19:57:00,0.68754,0.68756,0.68745,0.68745,460799998.0
2005-05-20 19:58:00,0.68745,0.68753,0.68745,0.68751,228999998.0
2005-05-20 19:59:00,0.68756,0.68759,0.68752,0.68752,770600008.0
2005-05-20 20:00:00,0.68759,0.68763,0.68758,0.68758,172499998.0
2005-05-20 20:01:00,0.68758,0.68761,0.68751,0.68757,298399998.0
2005-05-20 20:02:00,0.68725,0.6876,0.68724,0.68746,174299998.0
2005-05-20 20:03:00,0.68755,0.68755,0.68752,0.68755,159600001.0
2005-05-20 20:04:00,0.68755,0.68755,0.68755,0.68755,231000003.0
2005-05-20 20:05:00,0.68753,0.68753,0.68745,0.68747,33500000.0
2005-05-20 20:06:00,0.68742,0.68752,0.68742,0.68752,209000004.0
2005-05-20 20:07:00,0.68751,0.68752,0.68748,0.6875,152000000.0
2005-05-20 20:08:00,0.68755,0.68755,0.68751,0.68755,609799999.0
2005-05-20 20:09:00,0.68746,0.68767,0.6872,0.68767,236299995.0
2005-05-20 20:10:00,0.68753,0.68753,0.68748,0.68753,231500001.0
2005-05-20 20:11:00,0.68751,0.68751,0.68742,0.68742,238200003.0
2005-05-20 20:12:00,0.68741,0.68741,0.68728,0.68735,734599997.0
2005-05-20 20:13:00,0.68741,0.68746,0.6873,0.68741,357899996.0
2005-05-20 20:14:00,0.68745,0.68747,0.6874,0.68743,534899998.0
2005-05-20 20:15:00,0.6875,0.68756,0.68741,0.68747,708199990.0
2005-05-20 20:16:00,0.68748,0.68758,0.68736,0.68753,362200002.0
2005-05-20 20:17:00,0.6876,0.68763,0.68756,0.68759,117200001.0
2005-05-20 20:18:00,0.68762,0.68766,0.68759,0.68759,320400003.0
2005-05-20 20:19:00,0.68759,0.68763,0.68754,0.68763,543700002.0
2005-05-20 20:20:00,0.68766,0.68766,0.6875,0.68753,350900004.0
2005-05-20 20:21:00,0.68747,0.68753,0.68746,0.68752,168499996.0
2005-05-20 20:22:00,0.68754,0.68757,0.68745,0.68753,174099998.0
2005-05-20 20:23:00,0.68755,0.68755,0.68749,0.68754,532399998.0
2005-05-20 20:24:00,0.6875,0.68754,0.68748,0.6875,445800002.0
2005-05-20 20:25:00,0.6875,0.68752,0.68743,0.68751,474400000.0
2005-05-20 20:26:00,0.68752,0.68753,0.68742,0.68742,992600006.0
2005-05-20 20:27:00,0.68737,0.68743,0.68735,0.68735,489599993.0
2005-05-20 20:28:00,0.6874,0.68746,0.68737,0.68737,553499994.0
2005-05-20 20:29:00,0.6874,0.6874,0.6873,0.68732,534800004.0
2005-05-20 20:30:00,0.68733,0.68741,0.68731,0.68735,1598500002.0
2005-05-20 20:31:00,0.68738,0.68744,0.68731,0.68731,758899996.0
2005-05-20 20:32:00,0.68734,0.68742,0.68729,0.68737,1584700009.0
2005-05-20 20:33:00,0.68735,0.68739,0.68698,0.68698,268899999.0
2005-05-20 20:34:00,0.68705,0.68727,0.68702,0.6871,356599998.0
2005-05-20 20:35:00,0.68717,0.68724,0.68715,0.68724,338599999.0
2005-05-20 20:36:00,0.68724,0.68724,0.68712,0.6872,323999994.0
2005-05-20 20:37:00,0.68724,0.68739,0.68718,0.68736,708699998.0
2005-05-20 20:38:00,0.68733,0.6874,0.68721,0.68721,737700004.0
2005-05-20 20:39:00,0.68722,0.68732,0.68722,0.68728,439199997.0
2005-05-20 20:40:00,0.68731,0.68742,0.68731,0.68738,388500006.0
2005-05-20 20:41:00,0.68739,0.68748,0.68736,0.6874,283099998.0
2005-05-20 20:42:00,0.68742,0.68744,0.68738,0.68738,142800004.0
2005-05-20 20:43:00,0.68743,0.68743,0.6873,0.6873,615499999.0
2005-05-20 20:44:00,0.68736,0.6874,0.68732,0.68733,1050500006.0
2005-05-20 20:45:00,0.68735,0.68737,0.6873,0.68732,508900001.0
2005-05-20 20:46:00,0.68739,0.68741,0.68733,0.68733,166700001.0
2005-05-20 20:47:00,0.68732,0.68739,0.68724,0.68731,602400002.0
2005-05-20 20:48:00,0.6873,0.68741,0.68726,0.68731,746499999.0
2005-05-20 20:49:00,0.68732,0.68739,0.6873,0.68731,279200001.0
2005-05-20 20:50:00,0.68727,0.68727,0.68714,0.68715,1252599999.0
2005-05-20 20:51:00,0.68711,0.68722,0.68711,0.6872,460500002.0
2005-05-20 20:52:00,0.68725,0.68728,0.68714,0.6872,665899991.0
2005-05-20 20:53:00,0.68722,0.68722,0.68706,0.68718,860400006.0
2005-05-20 20:54:00,0.68724,0.68724,0.68713,0.68724,580800002.0
2005-05-20 20:55:00,0.68724,0.68724,0.68717,0.68718,493100006.0
2005-05-20 20:56:00,0.68718,0.68721,0.68708,0.6871,1177599997.0
2005-05-20 20:57:00,0.68708,0.6872,0.68708,0.68718,1130200001.0
2005-05-20 20:58:00,0.6872,0.68728,0.68717,0.68724,860000000.0
2005-05-20 20:59:00,0.6873,0.68734,0.68722,0.68725,1641799988.0
2005-05-20 21:00:00,0.68726,0.68731,0.68715,0.68729,1691900005.0
2005-05-20 21:01:00,0.6873,0.68738,0.68726,0.68728,1098900000.0
2005-05-20 21:02:00,0.68734,0.68736,0.68726,0.68729,593699997.0
2005-05-20 21:03:00,0.68727,0.68736,0.68724,0.68724,456600002.0
2005-05-20 21:04:00,0.68735,0.68735,0.68724,0.68724,521500003.0
2005-05-20 21:05:00,0.6872,0.68736,0.6872,0.68728,733699998.0
2005-05-20 21:06:00,0.68725,0.68732,0.68717,0.6872,733700007.0
2005-05-20 21:07:00,0.6872,0.68728,0.6872,0.6872,75100000.0
2005-05-20 21:08:00,0.68725,0.68725,0.68718,0.68722,146500004.0
2005-05-20 21:09:00,0.68724,0.68724,0.68719,0.68724,304300002.0
2005-05-20 21:10:00,0.68725,0.68727,0.68723,0.68725,134600004.0
2005-05-20 21:11:00,0.68725,0.68725,0.68725,0.68725,183100002.0
2005-05-20 21:12:00,0.68724,0.6873,0.68724,0.68727,50200000.0
2005-05-20 21:13:00,0.68727,0.68737,0.68727,0.68732,350000001.0
2005-05-20 21:14:00,0.68733,0.68733,0.68724,0.68725,584600006.0
2005-05-20 21:15:00,0.68727,0.68735,0.68727,0.68731,394699994.0
2005-05-20 21:16:00,0.68727,0.68731,0.6872,0.68731,211500003.0
2005-05-20 21:17:00,0.6873,0.68733,0.68728,0.68733,204999999.0
2005-05-20 21:18:00,0.6873,0.68732,0.68727,0.6873,158699996.0
2005-05-20 21:19:00,0.68726,0.68727,0.6872,0.6872,419499998.0
2005-05-20 21:20:00,0.68723,0.68723,0.68712,0.6872,997099998.0
2005-05-20 21:21:00,0.68725,0.68725,0.6872,0.6872,324099993.0
2005-05-20 21:22:00,0.68721,0.68727,0.68716,0.68727,688700005.0
2005-05-20 21:23:00,0.68727,0.68727,0.68718,0.68726,78100000.0
2005-05-20 21:24:00,0.68725,0.68725,0.6872,0.6872,194199997.0
2005-05-20 21:25:00,0.68723,0.68723,0.68712,0.68719,238199998.0
2005-05-20 21:26:00,0.68721,0.68724,0.68721,0.68721,56499998.0
2005-05-20 21:27:00,0.6872,0.68724,0.6872,0.68724,82200000.0
2005-05-20 21:28:00,0.68703,0.68731,0.68696,0.68731,230799999.0
2005-05-20 21:29:00,0.6872,0.6872,0.68715,0.68719,135299998.0
2005-05-20 21:30:00,0.68718,0.68721,0.68716,0.68721,194400001.0
2005-05-20 21:31:00,0.68721,0.68722,0.68717,0.68722,131399999.0
2005-05-20 21:32:00,0.68723,0.68725,0.68719,0.68724,636100001.0
2005-05-20 21:33:00,0.68727,0.68739,0.68719,0.68739,364899997.0
2005-05-20 21:34:00,0.68722,0.68725,0.68716,0.68725,665999994.0
2005-05-20 21:35:00,0.6873,0.68732,0.68721,0.68724,199100003.0
2005-05-20 21:36:00,0.68725,0.68731,0.68725,0.68725,166299999.0
2005-05-20 21:37:00,0.68731,0.68735,0.68731,0.68735,298500003.0
2005-05-20 21:38:00,0.68731,0.68733,0.68723,0.68727,122000002.0
2005-05-20 21:39:00,0.68729,0.68732,0.68729,0.68729,96500000.0
2005-05-20 21:40:00,0.68722,0.68733,0.68722,0.68731,302200006.0
2005-05-20 21:41:00,0.68731,0.68733,0.68726,0.68733,35300000.0
2005-05-20 21:42:00,0.68731,0.68734,0.68729,0.6873,108200001.0
2005-05-20 21:43:00,0.68727,0.68745,0.68727,0.68727,383999996.0
2005-05-20 21:44:00,0.68735,0.68736,0.68726,0.68734,508900005.0
2005-05-20 21:45:00,0.68736,0.68737,0.68728,0.68728,87799999.0
2005-05-20 21:46:00,0.68734,0.68734,0.68727,0.68733,531299997.0
2005-05-20 21:47:00,0.68736,0.68739,0.68731,0.68734,245500002.0
2005-05-20 21:48:00,0.68734,0.68737,0.6873,0.68732,254899996.0
2005-05-20 21:49:00,0.68732,0.68735,0.68732,0.68735,160899999.0
2005-05-20 21:50:00,0.68733,0.68737,0.68727,0.68732,260500000.0
2005-05-20 21:51:00,0.68753,0.68768,0.68741,0.68745,172300000.0
2005-05-20 21:52:00,0.68727,0.68735,0.68727,0.68729,51100000.0
2005-05-20 21:53:00,0.68743,0.68747,0.68738,0.68747,141699995.0
2005-05-20 21:54:00,0.68732,0.68735,0.6873,0.68732,346100004.0
2005-05-20 21:55:00,0.68732,0.68732,0.68728,0.68728,106800002.0
2005-05-20 21:56:00,0.68731,0.68731,0.68723,0.68724,284000001.0
2005-05-20 21:57:00,0.68732,0.68735,0.6873,0.68732,245900001.0
2005-05-20 21:58:00,0.68736,0.68737,0.68731,0.68732,249099999.0
2005-05-20 21:59:00,0.68737,0.68748,0.68734,0.68743,471799998.0
2005-05-20 22:00:00,0.68741,0.68744,0.68739,0.68739,332100003.0
2005-05-20 22:01:00,0.68738,0.68739,0.6873,0.68732,307599997.0
2005-05-20 22:02:00,0.68728,0.68735,0.68719,0.68725,572300002.0
2005-05-20 22:03:00,0.6873,0.68738,0.68723,0.68736,221299999.0
2005-05-20 22:04:00,0.68737,0.68737,0.68727,0.68731,327699998.0
2005-05-20 22:05:00,0.68748,0.68764,0.68748,0.68756,80699998.0
2005-05-20 22:06:00,0.68737,0.68739,0.68733,0.68733,87900000.0
2005-05-20 22:07:00,0.68731,0.68735,0.68728,0.68728,94200000.0
2005-05-20 22:08:00,0.68722,0.68734,0.68722,0.68729,190299997.0
2005-05-20 22:09:00,0.68731,0.68735,0.68729,0.68735,149099999.0
2005-05-20 22:10:00,0.68731,0.68734,0.68728,0.68728,214400002.0
2005-05-20 22:11:00,0.6873,0.68732,0.68724,0.68724,150200001.0
2005-05-20 22:12:00,0.68725,0.68734,0.68725,0.68731,412800005.0
2005-05-20 22:13:00,0.6873,0.68732,0.68729,0.68732,187399999.0
2005-05-20 22:14:00,0.68733,0.68737,0.68727,0.68727,140600003.0
2005-05-20 22:15:00,0.68735,0.68735,0.68724,0.68724,643700002.0
2005-05-20 22:16:00,0.68721,0.68724,0.68712,0.68714,627299992.0
2005-05-20 22:17:00,0.68718,0.68725,0.68718,0.68722,140100002.0
2005-05-20 22:18:00,0.68727,0.68728,0.68722,0.68724,154199999.0
2005-05-20 22:19:00,0.68731,0.68732,0.68724,0.68724,143599994.0
2005-05-20 22:20:00,0.68724,0.68728,0.68722,0.68728,161099999.0
2005-05-20 22:21:00,0.68729,0.68735,0.68725,0.68725,354500000.0
2005-05-20 22:22:00,0.68727,0.68734,0.68726,0.68726,424199999.0
2005-05-20 22:23:00,0.68722,0.68735,0.68719,0.68719,358100002.0
2005-05-20 22:24:00,0.68722,0.6873,0.68722,0.68723,303400002.0
2005-05-20 22:25:00,0.68728,0.68729,0.68714,0.68729,249000002.0
2005-05-20 22:26:00,0.6873,0.68731,0.68718,0.68723,430699995.0
2005-05-20 22:27:00,0.68719,0.68726,0.68719,0.68726,79000002.0
2005-05-20 22:28:00,0.68727,0.68729,0.68722,0.68722,214299998.0
2005-05-20 22:29:00,0.68727,0.68737,0.68722,0.68722,428600001.0
2005-05-20 22:30:00,0.68725,0.68733,0.68725,0.68731,82399999.0
2005-05-20 22:31:00,0.68738,0.68738,0.68693,0.68704,244099997.0
2005-05-20 22:32:00,0.68713,0.68734,0.68707,0.68713,255499998.0
2005-05-20 22:33:00,0.68705,0.68713,0.687,0.68703,131299996.0
2005-05-20 22:34:00,0.68712,0.68717,0.68699,0.68717,303100003.0
2005-05-20 22:35:00,0.68715,0.68715,0.68697,0.68711,276799993.0
2005-05-20 22:36:00,0.6872,0.6872,0.68708,0.6872,136600000.0
2005-05-20 22:37:00,0.68723,0.68729,0.68711,0.68718,297499997.0
2005-05-20 22:38:00,0.6873,0.68732,0.68715,0.68718,134699998.0
2005-05-20 22:39:00,0.68732,0.68736,0.68711,0.68722,165700002.0
2005-05-20 22:40:00,0.68722,0.68732,0.68715,0.68715,560000000.0
2005-05-20 22:41:00,0.68708,0.68737,0.68698,0.68736,214199999.0
2005-05-20 22:42:00,0.68732,0.68745,0.68718,0.68733,121399998.0
2005-05-20 22:43:00,0.68742,0.68748,0.6873,0.6874,85800000.0
2005-05-20 22:44:00,0.68738,0.68738,0.6872,0.68732,72500001.0
2005-05-20 22:45:00,0.68747,0.68749,0.6873,0.6873,251000004.0
2005-05-20 22:46:00,0.68725,0.68739,0.68722,0.68739,161600000.0
2005-05-20 22:47:00,0.6874,0.6874,0.68726,0.68726,170500004.0
2005-05-20 22:48:00,0.68721,0.68735,0.68721,0.68728,213199998.0
2005-05-20 22:49:00,0.68741,0.68741,0.68721,0.68721,153299999.0
2005-05-20 22:50:00,0.68732,0.68743,0.68726,0.68741,139600001.0
2005-05-20 22:51:00,0.68735,0.68741,0.68717,0.68724,185199998.0
2005-05-20 22:52:00,0.68712,0.6874,0.68708,0.6874,77600002.0
2005-05-20 22:53:00,0.68738,0.68738,0.68717,0.68738,92499999.0
2005-05-20 22:54:00,0.68736,0.68753,0.68727,0.68746,135099998.0
2005-05-20 22:55:00,0.68741,0.68751,0.68722,0.68738,170000002.0
2005-05-20 22:56:00,0.68712,0.68741,0.68712,0.68731,32600000.0
2005-05-20 22:57:00,0.68742,0.68753,0.68711,0.68753,162700000.0
2005-05-20 22:58:00,0.68721,0.68747,0.68698,0.68746,424700008.0
2005-05-20 22:59:00,0.68741,0.6875,0.68707,0.6872,252799997.0
2005-05-22 23:00:00,0.68525,0.68558,0.68525,0.68552,158200003.0
2005-05-22 23:01:00,0.6872,0.6872,0.68707,0.68707,71200000.0
2005-05-22 23:02:00,0.68553,0.68568,0.68553,0.68568,124600000.0
2005-05-22 23:03:00,0.68697,0.68697,0.68695,0.68696,144000000.0
2005-05-22 23:04:00,0.68693,0.687,0.68693,0.68699,117600000.0
2005-05-22 23:05:00,0.68692,0.68699,0.68692,0.68699,85900000.0
2005-05-22 23:06:00,0.68698,0.68698,0.68694,0.68698,167899996.0
2005-05-22 23:07:00,0.68558,0.68561,0.68557,0.68557,112300001.0
2005-05-22 23:08:00,0.68695,0.68697,0.6869,0.6869,119399998.0
2005-05-22 23:09:00,0.6869,0.68692,0.68685,0.6869,205999999.0
2005-05-22 23:10:00,0.68688,0.6869,0.68682,0.68687,226299999.0
2005-05-22 23:11:00,0.6869,0.68692,0.68682,0.68684,206699998.0
2005-05-22 23:12:00,0.68682,0.68691,0.6868,0.68691,136499999.0
2005-05-22 23:13:00,0.68567,0.68571,0.68561,0.68571,126999998.0
2005-05-22 23:14:00,0.68688,0.68693,0.68687,0.68691,69199999.0
2005-05-22 23:15:00,0.68693,0.68698,0.68692,0.68695,47800001.0
2005-05-22 23:16:00,0.68693,0.68697,0.6869,0.6869,121299999.0
2005-05-22 23:17:00,0.68695,0.68699,0.68692,0.68698,125700001.0
2005-05-22 23:18:00,0.68556,0.68568,0.68556,0.68565,254700003.0
2005-05-22 23:19:00,0.68697,0.68699,0.68697,0.68699,87799999.0
2005-05-22 23:20:00,0.68703,0.68725,0.68703,0.68717,133599998.0
2005-05-22 23:21:00,0.68718,0.68722,0.68712,0.68712,202200001.0
2005-05-22 23:22:00,0.68727,0.68727,0.68709,0.68715,229599999.0
2005-05-22 23:23:00,0.68725,0.6873,0.68711,0.68729,234700003.0
2005-05-22 23:24:00,0.68733,0.68742,0.68715,0.68721,84799998.0
2005-05-22 23:25:00,0.68727,0.68732,0.68712,0.6873,195399998.0
2005-05-22 23:26:00,0.6872,0.68736,0.68718,0.68736,109399999.0
2005-05-22 23:27:00,0.6872,0.68729,0.68719,0.68722,199299999.0
2005-05-22 23:28:00,0.68723,0.68726,0.68712,0.68721,390100001.0
2005-05-22 23:29:00,0.68725,0.6873,0.68713,0.68713,186600003.0
2005-05-22 23:30:00,0.68716,0.68732,0.68716,0.68724,195699997.0
2005-05-22 23:31:00,0.68723,0.68732,0.68716,0.68732,120400001.0
2005-05-22 23:32:00,0.68739,0.6874,0.68721,0.68721,117700000.0
2005-05-22 23:33:00,0.68711,0.68717,0.68708,0.68708,250799992.0
2005-05-22 23:34:00,0.68713,0.68732,0.68706,0.68726,135899998.0
2005-05-22 23:35:00,0.6873,0.68737,0.68711,0.6873,126999998.0
2005-05-22 23:36:00,0.68731,0.68738,0.68724,0.68738,216300002.0
2005-05-22 23:37:00,0.68701,0.68701,0.68696,0.68697,96700001.0
2005-05-22 23:38:00,0.68732,0.68742,0.68714,0.68718,108900002.0
2005-05-22 23:39:00,0.68695,0.68698,0.68692,0.68695,153300000.0
2005-05-22 23:40:00,0.68713,0.6874,0.68708,0.68734,132199998.0
2005-05-22 23:41:00,0.687,0.68708,0.687,0.68701,45400000.0
2005-05-22 23:42:00,0.68742,0.68752,0.68737,0.68742,254899999.0
2005-05-22 23:43:00,0.68705,0.68705,0.687,0.68702,31300000.0
2005-05-22 23:44:00,0.68702,0.68702,0.68697,0.68702,107199999.0
2005-05-22 23:45:00,0.687,0.687,0.68698,0.68698,59100001.0
2005-05-22 23:46:00,0.68729,0.68742,0.68729,0.68733,59799999.0
2005-05-22 23:47:00,0.68732,0.68743,0.68732,0.68738,158899997.0
2005-05-22 23:48:00,0.6873,0.68748,0.68722,0.68743,178299996.0
2005-05-22 23:49:00,0.68738,0.68746,0.68726,0.68733,115900000.0
2005-05-22 23:50:00,0.68728,0.68736,0.6872,0.68735,181200001.0
2005-05-22 23:51:00,0.68735,0.68756,0.68726,0.68756,247499995.0
2005-05-22 23:52:00,0.6876,0.6876,0.68739,0.68741,154699999.0
2005-05-22 23:53:00,0.68744,0.68749,0.68741,0.68741,150800001.0
2005-05-22 23:54:00,0.68752,0.68752,0.6873,0.6873,130699998.0
2005-05-22 23:55:00,0.68737,0.68741,0.68729,0.68731,132800001.0
2005-05-22 23:56:00,0.68733,0.68737,0.68717,0.68717,214900000.0
2005-05-22 23:57:00,0.68719,0.68748,0.68719,0.68748,116199999.0
2005-05-22 23:58:00,0.68693,0.68702,0.68665,0.68702,112799999.0
2005-05-22 23:59:00,0.68705,0.68708,0.68689,0.68698,192400001.0
2005-05-23 00:00:00,0.687,0.68705,0.68685,0.68688,209099999.0
2005-05-23 00:01:00,0.68684,0.68694,0.68672,0.68672,113099998.0
2005-05-23 00:02:00,0.68669,0.6871,0.68669,0.68708,58200000.0
2005-05-23 00:03:00,0.68706,0.68706,0.68699,0.68703,84599998.0
2005-05-23 00:04:00,0.68706,0.68708,0.68705,0.68708,119999998.0
2005-05-23 00:05:00,0.687,0.68701,0.68691,0.68701,14400000.0
2005-05-23 00:06:00,0.68704,0.68706,0.687,0.68704,85399999.0
2005-05-23 00:07:00,0.68703,0.68709,0.68703,0.68705,144600001.0
2005-05-23 00:08:00,0.68721,0.68731,0.68721,0.68724,170100001.0
2005-05-23 00:09:00,0.6871,0.6871,0.68707,0.68707,84699998.0
2005-05-23 00:10:00,0.68707,0.68707,0.68691,0.68691,167700000.0
2005-05-23 00:11:00,0.687,0.68705,0.687,0.68704,108599998.0
2005-05-23 00:12:00,0.68737,0.68748,0.68729,0.68732,95399998.0
2005-05-23 00:13:00,0.68717,0.68717,0.68708,0.68708,134700001.0
2005-05-23 00:14:00,0.6871,0.68721,0.6871,0.68721,74400001.0
2005-05-23 00:15:00,0.68716,0.68721,0.68708,0.68715,252899998.0
2005-05-23 00:16:00,0.68713,0.68719,0.68713,0.68719,157800004.0
2005-05-23 00:17:00,0.68719,0.68719,0.68705,0.68705,47500000.0
2005-05-23 00:18:00,0.68704,0.68718,0.68704,0.68718,169399998.0
2005-05-23 00:19:00,0.6873,0.6874,0.6873,0.6874,197600001.0
2005-05-23 00:20:00,0.68717,0.6872,0.68717,0.6872,81300000.0
2005-05-23 00:21:00,0.68716,0.68716,0.68707,0.68713,108699998.0
2005-05-23 00:22:00,0.68716,0.68721,0.68704,0.68712,274899995.0
2005-05-23 00:23:00,0.68719,0.68727,0.68717,0.68722,160999997.0
2005-05-23 00:24:00,0.68725,0.68729,0.68723,0.68723,189000002.0
2005-05-23 00:25:00,0.68721,0.68728,0.68718,0.6872,260600001.0
2005-05-23 00:26:00,0.68723,0.6873,0.68718,0.68725,119500001.0
2005-05-23 00:27:00,0.68713,0.68717,0.68689,0.68717,117299999.0
2005-05-23 00:28:00,0.68722,0.68725,0.68721,0.68722,77299998.0
2005-05-23 00:29:00,0.68725,0.68725,0.68718,0.68718,161199995.0
2005-05-23 00:30:00,0.68725,0.68725,0.6872,0.68723,65800001.0
2005-05-23 00:31:00,0.6871,0.68718,0.68696,0.68718,147600005.0
2005-05-23 00:32:00,0.68725,0.68727,0.68722,0.68727,158199997.0
2005-05-23 00:33:00,0.6872,0.68725,0.6872,0.68725,98800001.0
2005-05-23 00:34:00,0.6872,0.68728,0.6872,0.68725,188700003.0
2005-05-23 00:35:00,0.68717,0.68717,0.68692,0.68712,109399998.0
2005-05-23 00:36:00,0.68715,0.68715,0.68715,0.68715,13600000.0
2005-05-23 00:37:00,0.68737,0.68739,0.68729,0.68729,177800002.0
2005-05-23 00:38:00,0.68717,0.68717,0.68717,0.68717,2600000.0
2005-05-23 00:39:00,0.68715,0.6872,0.68715,0.6872,28700001.0
2005-05-23 00:40:00,0.68732,0.68736,0.68724,0.68735,47100001.0
2005-05-23 00:41:00,0.68715,0.68722,0.68715,0.6872,171800000.0
2005-05-23 00:42:00,0.68745,0.68752,0.68729,0.68729,99800002.0
2005-05-23 00:43:00,0.68707,0.6872,0.68697,0.68717,178900002.0
2005-05-23 00:44:00,0.68724,0.68732,0.68712,0.68728,176699999.0
2005-05-23 00:45:00,0.68724,0.68725,0.68695,0.68716,128799997.0
2005-05-23 00:46:00,0.68719,0.68723,0.68694,0.68723,179999998.0
2005-05-23 00:47:00,0.68695,0.68729,0.68695,0.68729,98200001.0
2005-05-23 00:48:00,0.68719,0.68722,0.68696,0.68722,86299998.0
2005-05-23 00:49:00,0.68699,0.68725,0.68699,0.68723,127000001.0
2005-05-23 00:50:00,0.68731,0.68731,0.68694,0.68694,64900000.0
2005-05-23 00:51:00,0.687,0.68732,0.687,0.68732,114999999.0
2005-05-23 00:52:00,0.68717,0.68719,0.68704,0.68719,149499999.0
2005-05-23 00:53:00,0.68734,0.68739,0.68734,0.68734,56400000.0
2005-05-23 00:54:00,0.68737,0.68739,0.68696,0.68696,90900002.0
2005-05-23 00:55:00,0.68697,0.68728,0.68697,0.68728,135500001.0
2005-05-23 00:56:00,0.68702,0.68735,0.68702,0.68733,151599996.0
2005-05-23 00:57:00,0.68733,0.68734,0.68711,0.68724,111500000.0
2005-05-23 00:58:00,0.68729,0.68751,0.68729,0.68747,90100001.0
2005-05-23 00:59:00,0.68732,0.68735,0.68732,0.68735,38500002.0
2005-05-23 01:00:00,0.68753,0.68756,0.68739,0.68745,106199999.0
2005-05-23 01:01:00,0.68723,0.68723,0.68695,0.68723,107800000.0
2005-05-23 01:02:00,0.68721,0.68732,0.68703,0.68732,113600002.0
2005-05-23 01:03:00,0.68744,0.68749,0.68729,0.68738,87000000.0
2005-05-23 01:04:00,0.68742,0.68745,0.6874,0.68745,181500001.0
2005-05-23 01:05:00,0.68746,0.68746,0.68698,0.68738,175099998.0
2005-05-23 01:06:00,0.6873,0.68746,0.68704,0.68746,131999995.0
2005-05-23 01:07:00,0.68701,0.6875,0.68701,0.68746,121399997.0
2005-05-23 01:08:00,0.6875,0.68761,0.6875,0.68758,113300002.0
2005-05-23 01:09:00,0.68758,0.68758,0.68751,0.68753,205200000.0
2005-05-23 01:10:00,0.68757,0.6876,0.68751,0.68751,195300001.0
2005-05-23 01:11:00,0.68752,0.68756,0.68749,0.68755,58900000.0
2005-05-23 01:12:00,0.68701,0.68746,0.68701,0.68739,179699999.0
2005-05-23 01:13:00,0.68724,0.68746,0.68702,0.68746,177800003.0
2005-05-23 01:14:00,0.6876,0.68775,0.6876,0.68768,187899999.0
2005-05-23 01:15:00,0.68749,0.68753,0.68748,0.68753,47800000.0
2005-05-23 01:16:00,0.68753,0.68755,0.6875,0.68755,135299998.0
2005-05-23 01:17:00,0.68756,0.6876,0.68751,0.68753,158700003.0
2005-05-23 01:18:00,0.68741,0.68741,0.68739,0.68739,103000000.0
2005-05-23 01:19:00,0.68732,0.68753,0.68732,0.68753,208500002.0
2005-05-23 01:20:00,0.68752,0.68752,0.6873,0.68732,195100000.0
2005-05-23 01:21:00,0.68727,0.68742,0.68725,0.68738,133799999.0
2005-05-23 01:22:00,0.68748,0.68748,0.68742,0.68745,55100002.0
2005-05-23 01:23:00,0.68747,0.68747,0.68745,0.68745,4800000.0
2005-05-23 01:24:00,0.68744,0.68747,0.6874,0.68747,88499997.0
2005-05-23 01:25:00,0.68743,0.68743,0.68743,0.68743,19900000.0
2005-05-23 01:26:00,0.68763,0.68771,0.68758,0.6876,201900003.0
2005-05-23 01:27:00,0.68745,0.68745,0.6874,0.6874,146900001.0
2005-05-23 01:28:00,0.68748,0.68748,0.68743,0.68743,147300000.0
2005-05-23 01:29:00,0.68746,0.68746,0.68734,0.68734,47199999.0
2005-05-23 01:30:00,0.68728,0.68744,0.68728,0.68744,217900001.0
2005-05-23 01:31:00,0.68735,0.68746,0.68729,0.68745,164900005.0
2005-05-23 01:32:00,0.68752,0.68762,0.68752,0.6876,131500000.0
2005-05-23 01:33:00,0.68767,0.6879,0.68767,0.68782,172600003.0
2005-05-23 01:34:00,0.6876,0.6876,0.68757,0.68757,78000000.0
2005-05-23 01:35:00,0.6876,0.68764,0.68756,0.68756,87000001.0
2005-05-23 01:36:00,0.68756,0.68758,0.68753,0.68753,54099999.0
2005-05-23 01:37:00,0.68777,0.68779,0.68767,0.68773,174200002.0
2005-05-23 01:38:00,0.68748,0.68752,0.68741,0.68752,210600003.0
2005-05-23 01:39:00,0.68755,0.68761,0.68751,0.68761,129600001.0
2005-05-23 01:40:00,0.68751,0.68765,0.68747,0.68763,129700003.0
2005-05-23 01:41:00,0.68765,0.68767,0.68748,0.6876,252000004.0
2005-05-23 01:42:00,0.68759,0.68764,0.68741,0.68764,116400003.0
2005-05-23 01:43:00,0.68771,0.68771,0.68751,0.6876,217599998.0
2005-05-23 01:44:00,0.68763,0.68763,0.68756,0.68757,158600000.0
2005-05-23 01:45:00,0.68761,0.68762,0.68741,0.68741,104500001.0
2005-05-23 01:46:00,0.68742,0.68754,0.68742,0.68749,91200003.0
2005-05-23 01:47:00,0.68755,0.68757,0.68755,0.68757,66300000.0
2005-05-23 01:48:00,0.6875,0.6875,0.68732,0.68732,146500000.0
2005-05-23 01:49:00,0.68726,0.68745,0.68726,0.68745,172100003.0
2005-05-23 01:50:00,0.68749,0.68749,0.68741,0.68748,152400003.0
2005-05-23 01:51:00,0.68744,0.68746,0.6874,0.6874,96799998.0
2005-05-23 01:52:00,0.68742,0.68753,0.68742,0.68753,73699999.0
2005-05-23 01:53:00,0.68759,0.68763,0.68751,0.6876,115600002.0
2005-05-23 01:54:00,0.68757,0.6876,0.68747,0.68756,205900000.0
2005-05-23 01:55:00,0.68757,0.6876,0.68752,0.68754,64600002.0
2005-05-23 01:56:00,0.68774,0.68774,0.68759,0.68762,123200003.0
2005-05-23 01:57:00,0.68756,0.68758,0.68753,0.68756,179500003.0
2005-05-23 01:58:00,0.68751,0.68761,0.68751,0.68758,172699999.0
2005-05-23 01:59:00,0.68763,0.68763,0.68757,0.68757,77399999.0
2005-05-23 02:00:00,0.68748,0.68754,0.68743,0.68743,103299998.0
2005-05-23 02:01:00,0.68749,0.68766,0.68749,0.68765,312799997.0
2005-05-23 02:02:00,0.68764,0.68768,0.68753,0.68755,67999998.0
2005-05-23 02:03:00,0.68747,0.68767,0.68744,0.68765,159200002.0
2005-05-23 02:04:00,0.6877,0.68774,0.68766,0.68772,140500002.0
2005-05-23 02:05:00,0.68788,0.68802,0.68788,0.68802,75800001.0
2005-05-23 02:06:00,0.6877,0.68775,0.68758,0.68775,127800004.0
2005-05-23 02:07:00,0.68781,0.68781,0.68759,0.68778,71000001.0
2005-05-23 02:08:00,0.68771,0.68777,0.68764,0.68764,137600002.0
2005-05-23 02:09:00,0.68772,0.6878,0.68767,0.68767,90700001.0
2005-05-23 02:10:00,0.68783,0.68783,0.68769,0.68775,121700002.0
2005-05-23 02:11:00,0.68773,0.68785,0.68771,0.68785,138600001.0
2005-05-23 02:12:00,0.68777,0.68782,0.68773,0.68773,259199991.0
2005-05-23 02:13:00,0.68765,0.68774,0.68758,0.68761,165900001.0
2005-05-23 02:14:00,0.68759,0.68771,0.68756,0.68771,207800002.0
2005-05-23 02:15:00,0.68776,0.68783,0.68769,0.68781,118500001.0
2005-05-23 02:16:00,0.6879,0.68792,0.68785,0.68785,157499999.0
2005-05-23 02:17:00,0.68789,0.68793,0.68785,0.68792,113299999.0
2005-05-23 02:18:00,0.68799,0.68799,0.68791,0.68791,112700000.0
2005-05-23 02:19:00,0.68791,0.68791,0.68762,0.68762,92900002.0
2005-05-23 02:20:00,0.68761,0.68781,0.68761,0.68773,208299999.0
2005-05-23 02:21:00,0.6877,0.68786,0.6877,0.68786,59800000.0
2005-05-23 02:22:00,0.68787,0.68791,0.68779,0.68791,132999999.0
2005-05-23 02:23:00,0.68788,0.68793,0.6878,0.68793,142700001.0
2005-05-23 02:24:00,0.68798,0.688,0.68793,0.68798,121999998.0
2005-05-23 02:25:00,0.688,0.68803,0.68795,0.688,80999998.0
2005-05-23 02:26:00,0.68801,0.68801,0.68786,0.68796,156200001.0
2005-05-23 02:27:00,0.68795,0.688,0.68795,0.68795,147599997.0
2005-05-23 02:28:00,0.68793,0.68793,0.6878,0.6878,165199998.0
2005-05-23 02:29:00,0.68781,0.68796,0.68779,0.68796,113000002.0
2005-05-23 02:30:00,0.68797,0.68803,0.68797,0.68803,256099998.0
2005-05-23 02:31:00,0.68794,0.68812,0.68794,0.68806,39900000.0
2005-05-23 02:32:00,0.68795,0.68795,0.68781,0.68784,77600000.0
2005-05-23 02:33:00,0.68785,0.68792,0.68781,0.68785,146500000.0
2005-05-23 02:34:00,0.68778,0.68792,0.68775,0.68788,135100000.0
2005-05-23 02:35:00,0.68785,0.68786,0.68775,0.68786,127400003.0
2005-05-23 02:36:00,0.68804,0.6881,0.68796,0.68796,126500003.0
2005-05-23 02:37:00,0.68783,0.68784,0.68773,0.68784,64500000.0
2005-05-23 02:38:00,0.68782,0.68788,0.68776,0.68788,161599995.0
2005-05-23 02:39:00,0.68782,0.68787,0.68774,0.6878,137200003.0
2005-05-23 02:40:00,0.68782,0.68786,0.68778,0.68785,258300004.0
2005-05-23 02:41:00,0.68781,0.68785,0.68772,0.68782,214400002.0
2005-05-23 02:42:00,0.6878,0.68785,0.6878,0.68785,28000001.0
2005-05-23 02:43:00,0.68784,0.68786,0.68777,0.68781,142600001.0
2005-05-23 02:44:00,0.6878,0.68784,0.68762,0.68784,146800002.0
2005-05-23 02:45:00,0.6879,0.68793,0.68789,0.68789,111999998.0
2005-05-23 02:46:00,0.68783,0.68788,0.68782,0.68782,138200000.0
2005-05-23 02:47:00,0.68784,0.68785,0.68784,0.68785,53099998.0
2005-05-23 02:48:00,0.68782,0.68782,0.68772,0.68782,92400001.0
2005-05-23 02:49:00,0.68777,0.68785,0.68774,0.68785,137200001.0
2005-05-23 02:50:00,0.68782,0.68782,0.68761,0.68781,113899998.0
2005-05-23 02:51:00,0.68772,0.68773,0.68762,0.68773,68700002.0
2005-05-23 02:52:00,0.68773,0.68776,0.68761,0.68776,119400004.0
2005-05-23 02:53:00,0.68776,0.68776,0.68758,0.68758,81200001.0
2005-05-23 02:54:00,0.68759,0.68777,0.68759,0.68773,123900000.0
2005-05-23 02:55:00,0.68775,0.68778,0.68755,0.68755,233099997.0
2005-05-23 02:56:00,0.68762,0.68775,0.68762,0.68775,72700002.0
2005-05-23 02:57:00,0.68771,0.68774,0.6876,0.68774,98399998.0
2005-05-23 02:58:00,0.68779,0.68779,0.68771,0.68774,102000003.0
2005-05-23 02:59:00,0.68796,0.688,0.68771,0.68773,146700002.0
2005-05-23 03:00:00,0.6877,0.68771,0.68755,0.68755,95599999.0
2005-05-23 03:01:00,0.6876,0.68765,0.68752,0.68752,194199998.0
2005-05-23 03:02:00,0.68758,0.68759,0.68745,0.68745,98200000.0
2005-05-23 03:03:00,0.68753,0.68756,0.68736,0.68736,133100002.0
2005-05-23 03:04:00,0.68733,0.68745,0.68726,0.68726,134799996.0
2005-05-23 03:05:00,0.68728,0.68744,0.68711,0.68744,162799999.0
2005-05-23 03:06:00,0.68754,0.68754,0.68742,0.68752,144400002.0
2005-05-23 03:07:00,0.68743,0.68748,0.68739,0.6874,53000000.0
2005-05-23 03:08:00,0.68743,0.68743,0.68734,0.68734,122199996.0
2005-05-23 03:09:00,0.68737,0.68742,0.68736,0.68738,66400000.0
2005-05-23 03:10:00,0.68743,0.68743,0.68732,0.68734,118199998.0
2005-05-23 03:11:00,0.68733,0.68739,0.68732,0.68733,159800000.0
2005-05-23 03:12:00,0.68733,0.68733,0.68723,0.68727,94500000.0
2005-05-23 03:13:00,0.68729,0.68729,0.68724,0.68729,140300001.0
2005-05-23 03:14:00,0.68728,0.68728,0.68724,0.68724,26700001.0
2005-05-23 03:15:00,0.68725,0.68725,0.6872,0.6872,29700000.0
2005-05-23 03:16:00,0.68729,0.68736,0.68727,0.68727,202900002.0
2005-05-23 03:17:00,0.68736,0.68738,0.68731,0.68731,107899999.0
2005-05-23 03:18:00,0.68731,0.68732,0.68723,0.68732,160400002.0
2005-05-23 03:19:00,0.68733,0.68733,0.68732,0.68732,34500002.0
2005-05-23 03:20:00,0.6873,0.68738,0.68724,0.68724,155999998.0
2005-05-23 03:21:00,0.68727,0.68735,0.68727,0.68735,19200000.0
2005-05-23 03:22:00,0.68733,0.68733,0.68722,0.68727,130299998.0
2005-05-23 03:23:00,0.68729,0.68729,0.68724,0.68729,110700001.0
2005-05-23 03:24:00,0.68727,0.68736,0.68727,0.68736,88500002.0
2005-05-23 03:25:00,0.68754,0.68758,0.68749,0.68758,213200004.0
2005-05-23 03:26:00,0.68731,0.68731,0.68727,0.68727,8000000.0
2005-05-23 03:27:00,0.68732,0.68739,0.68732,0.68735,184499998.0
2005-05-23 03:28:00,0.68742,0.6875,0.68734,0.68734,164699996.0
2005-05-23 03:29:00,0.68736,0.68739,0.68706,0.68727,207099999.0
2005-05-23 03:30:00,0.68725,0.68732,0.68716,0.68732,123000000.0
2005-05-23 03:31:00,0.68739,0.68739,0.68737,0.68738,61399999.0
2005-05-23 03:32:00,0.68735,0.68737,0.6873,0.68737,43700000.0
2005-05-23 03:33:00,0.68727,0.68737,0.68727,0.6873,214100000.0
2005-05-23 03:34:00,0.68736,0.68739,0.68732,0.68734,318599997.0
2005-05-23 03:35:00,0.68735,0.68743,0.68733,0.68733,98100000.0
2005-05-23 03:36:00,0.68738,0.68743,0.68734,0.68743,143900002.0
2005-05-23 03:37:00,0.68741,0.68741,0.68731,0.6874,124700003.0
2005-05-23 03:38:00,0.68747,0.6875,0.68745,0.68745,101999999.0
2005-05-23 03:39:00,0.6874,0.68743,0.68734,0.68743,88700000.0
2005-05-23 03:40:00,0.68747,0.68749,0.68743,0.68743,112200001.0
2005-05-23 03:41:00,0.68742,0.68743,0.68735,0.68738,242600004.0
2005-05-23 03:42:00,0.68741,0.68742,0.68736,0.68737,128800001.0
2005-05-23 03:43:00,0.68735,0.68735,0.68735,0.68735,93500004.0
2005-05-23 03:44:00,0.68734,0.68734,0.68729,0.68734,117700001.0
2005-05-23 03:45:00,0.68731,0.68739,0.68728,0.68736,107800003.0
2005-05-23 03:46:00,0.6873,0.6873,0.68729,0.68729,16600000.0
2005-05-23 03:47:00,0.6873,0.68732,0.68725,0.68727,173099999.0
2005-05-23 03:48:00,0.68748,0.6876,0.68748,0.68751,89700002.0
2005-05-23 03:49:00,0.68727,0.68742,0.68726,0.68738,146100000.0
2005-05-23 03:50:00,0.68736,0.68745,0.68735,0.68735,127500001.0
2005-05-23 03:51:00,0.68734,0.68741,0.68734,0.68736,116600000.0
2005-05-23 03:52:00,0.68743,0.68749,0.68742,0.68742,125500003.0
2005-05-23 03:53:00,0.68747,0.6875,0.68747,0.6875,104000001.0
2005-05-23 03:54:00,0.68752,0.68752,0.68732,0.68732,143000000.0
2005-05-23 03:55:00,0.68765,0.68768,0.68757,0.68762,319000003.0
2005-05-23 03:56:00,0.68736,0.68736,0.68732,0.68732,70099998.0
2005-05-23 03:57:00,0.68735,0.68742,0.68735,0.68739,145000000.0
2005-05-23 03:58:00,0.68732,0.6874,0.68728,0.68728,186399997.0
2005-05-23 03:59:00,0.68733,0.68735,0.68722,0.68722,59699999.0
2005-05-23 04:00:00,0.68732,0.68736,0.68732,0.68736,50599998.0
2005-05-23 04:01:00,0.68724,0.68741,0.68724,0.68737,232899998.0
2005-05-23 04:02:00,0.6874,0.68746,0.68733,0.68734,152000000.0
2005-05-23 04:03:00,0.68741,0.68744,0.68734,0.68741,100400001.0
2005-05-23 04:04:00,0.68742,0.68742,0.68734,0.68741,162600001.0
2005-05-23 04:05:00,0.68743,0.68743,0.6874,0.6874,13500000.0
2005-05-23 04:06:00,0.68732,0.68742,0.68732,0.68741,161199999.0
2005-05-23 04:07:00,0.68745,0.68747,0.68743,0.68747,43000000.0
2005-05-23 04:08:00,0.68744,0.68748,0.68741,0.68742,246100000.0
2005-05-23 04:09:00,0.68742,0.68747,0.68742,0.68743,87700002.0
2005-05-23 04:10:00,0.68747,0.68747,0.68743,0.68743,71199999.0
2005-05-23 04:11:00,0.68745,0.68748,0.6874,0.6874,151000000.0
2005-05-23 04:12:00,0.68744,0.68746,0.68738,0.68738,102299997.0
2005-05-23 04:13:00,0.6874,0.6874,0.68727,0.68727,96699998.0
2005-05-23 04:14:00,0.68725,0.68743,0.68725,0.68737,107500000.0
2005-05-23 04:15:00,0.68741,0.68746,0.68741,0.68742,67900001.0
2005-05-23 04:16:00,0.68738,0.6874,0.68738,0.6874,47399999.0
2005-05-23 04:17:00,0.68738,0.68738,0.68737,0.68737,70100003.0
2005-05-23 04:18:00,0.68734,0.68742,0.68734,0.6874,103999999.0
2005-05-23 04:19:00,0.68761,0.68769,0.68759,0.68763,121500001.0
2005-05-23 04:20:00,0.68739,0.68743,0.68739,0.68739,64900002.0
2005-05-23 04:21:00,0.68741,0.68743,0.6874,0.68741,107700002.0
2005-05-23 04:22:00,0.6874,0.68746,0.6874,0.6874,173199999.0
2005-05-23 04:23:00,0.68745,0.68745,0.68739,0.68739,105900003.0
2005-05-23 04:24:00,0.68735,0.68735,0.68733,0.68733,111699999.0
2005-05-23 04:25:00,0.68731,0.68736,0.68729,0.68729,95699999.0
2005-05-23 04:26:00,0.68723,0.68736,0.68723,0.68732,103600003.0
2005-05-23 04:27:00,0.68738,0.68738,0.6873,0.68738,109299998.0
2005-05-23 04:28:00,0.68734,0.68738,0.68728,0.68732,94199998.0
2005-05-23 04:29:00,0.68747,0.68753,0.68737,0.68752,180399999.0
2005-05-23 04:30:00,0.68728,0.68735,0.68728,0.68732,152000002.0
2005-05-23 04:31:00,0.68734,0.6874,0.68734,0.68735,122699997.0
2005-05-23 04:32:00,0.68737,0.68737,0.68735,0.68737,72800001.0
2005-05-23 04:33:00,0.6874,0.6874,0.68732,0.68732,48699999.0
2005-05-23 04:34:00,0.6873,0.68739,0.6873,0.68733,118499999.0
2005-05-23 04:35:00,0.68733,0.68733,0.68729,0.68729,36099999.0
2005-05-23 04:36:00,0.6873,0.68736,0.68729,0.68736,52600001.0
2005-05-23 04:37:00,0.68735,0.68749,0.68735,0.68744,166099998.0
2005-05-23 04:38:00,0.68733,0.68739,0.68733,0.68737,123299999.0
2005-05-23 04:39:00,0.68733,0.68739,0.68728,0.6873,283100002.0
2005-05-23 04:40:00,0.68767,0.6877,0.6875,0.68751,155699996.0
2005-05-23 04:41:00,0.68737,0.68737,0.68735,0.68737,37699998.0
2005-05-23 04:42:00,0.68741,0.68741,0.68731,0.68736,76100002.0
2005-05-23 04:43:00,0.68731,0.68747,0.68728,0.68747,124600001.0
2005-05-23 04:44:00,0.68729,0.68741,0.68729,0.68738,201599998.0
2005-05-23 04:45:00,0.68729,0.68738,0.68728,0.68738,192499995.0
2005-05-23 04:46:00,0.6876,0.6876,0.68748,0.68754,137000002.0
2005-05-23 04:47:00,0.68739,0.68742,0.68734,0.68738,178299999.0
2005-05-23 04:48:00,0.68742,0.68742,0.68733,0.68737,221800003.0
2005-05-23 04:49:00,0.6874,0.68746,0.6874,0.68741,236000001.0
2005-05-23 04:50:00,0.6874,0.68741,0.68726,0.68726,126299999.0
2005-05-23 04:51:00,0.68734,0.68742,0.68728,0.68738,126700000.0
2005-05-23 04:52:00,0.68764,0.6877,0.68751,0.6876,173700000.0
2005-05-23 04:53:00,0.6874,0.68742,0.68735,0.6874,109500000.0
2005-05-23 04:54:00,0.68737,0.68737,0.68727,0.68734,219700005.0
2005-05-23 04:55:00,0.6873,0.68731,0.68724,0.68724,86600002.0
2005-05-23 04:56:00,0.68724,0.68735,0.68724,0.6873,222300000.0
2005-05-23 04:57:00,0.68725,0.68733,0.68725,0.68733,45200000.0
2005-05-23 04:58:00,0.68731,0.68735,0.68728,0.68728,65299998.0
2005-05-23 04:59:00,0.68723,0.68743,0.68723,0.68738,101500001.0
2005-05-23 05:00:00,0.68734,0.68744,0.68734,0.68736,168399999.0
2005-05-23 05:01:00,0.68736,0.68744,0.68733,0.68743,147600003.0
2005-05-23 05:02:00,0.68743,0.68746,0.6874,0.6874,110500001.0
2005-05-23 05:03:00,0.68744,0.68744,0.68734,0.68741,154899995.0
2005-05-23 05:04:00,0.6874,0.68743,0.6874,0.68743,19300000.0
2005-05-23 05:05:00,0.68737,0.68739,0.68732,0.68735,130399998.0
2005-05-23 05:06:00,0.68733,0.68747,0.68733,0.68737,139499997.0
2005-05-23 05:07:00,0.68736,0.68738,0.68736,0.68738,50999998.0
2005-05-23 05:08:00,0.68743,0.68745,0.6874,0.6874,161200000.0
2005-05-23 05:09:00,0.68738,0.68754,0.68738,0.68754,73499999.0
2005-05-23 05:10:00,0.68745,0.68761,0.68737,0.68758,189400000.0
2005-05-23 05:11:00,0.68755,0.68755,0.68743,0.68743,174700002.0
2005-05-23 05:12:00,0.68747,0.68747,0.68731,0.68731,168199997.0
2005-05-23 05:13:00,0.68732,0.68743,0.68732,0.68743,263000001.0
2005-05-23 05:14:00,0.68741,0.68741,0.68728,0.6874,125500002.0
2005-05-23 05:15:00,0.68742,0.68743,0.68731,0.68743,130800000.0
2005-05-23 05:16:00,0.68748,0.68748,0.68734,0.68736,77000001.0
2005-05-23 05:17:00,0.68733,0.68748,0.68733,0.68748,128500001.0
2005-05-23 05:18:00,0.68741,0.68741,0.68734,0.68737,190599998.0
2005-05-23 05:19:00,0.68745,0.68745,0.68745,0.68745,81199997.0
2005-05-23 05:20:00,0.68747,0.68755,0.68742,0.68753,93200001.0
2005-05-23 05:21:00,0.68757,0.68757,0.68751,0.68755,101800002.0
2005-05-23 05:22:00,0.68747,0.68753,0.68739,0.68753,86899998.0
2005-05-23 05:23:00,0.68755,0.68755,0.68745,0.68753,119300000.0
2005-05-23 05:24:00,0.68752,0.68752,0.68739,0.6874,196300000.0
2005-05-23 05:25:00,0.68745,0.68745,0.68745,0.68745,800000.0
2005-05-23 05:26:00,0.68743,0.68748,0.6874,0.6874,285099993.0
2005-05-23 05:27:00,0.68744,0.68758,0.68744,0.68756,223099992.0
2005-05-23 05:28:00,0.68747,0.68754,0.68739,0.68753,111799999.0
2005-05-23 05:29:00,0.68753,0.68753,0.6874,0.68741,193899999.0
2005-05-23 05:30:00,0.68745,0.6875,0.68741,0.68742,264199998.0
2005-05-23 05:31:00,0.68744,0.68748,0.68744,0.68748,31299999.0
2005-05-23 05:32:00,0.6875,0.68756,0.6875,0.68752,130799998.0
2005-05-23 05:33:00,0.68761,0.68771,0.68755,0.68755,198300002.0
2005-05-23 05:34:00,0.6875,0.6875,0.68738,0.68748,232099999.0
2005-05-23 05:35:00,0.6875,0.68751,0.68741,0.68751,106700002.0
2005-05-23 05:36:00,0.68748,0.68751,0.68735,0.68751,193500003.0
2005-05-23 05:37:00,0.68731,0.6875,0.68727,0.6875,197500001.0
2005-05-23 05:38:00,0.68744,0.6875,0.68733,0.68748,166499998.0
2005-05-23 05:39:00,0.68748,0.68748,0.68739,0.68739,8800000.0
2005-05-23 05:40:00,0.68742,0.68748,0.68742,0.68745,110500001.0
2005-05-23 05:41:00,0.68744,0.68753,0.6874,0.68745,198399998.0
2005-05-23 05:42:00,0.6874,0.6874,0.68732,0.68735,82600001.0
2005-05-23 05:43:00,0.68732,0.68744,0.6873,0.6873,110299999.0
2005-05-23 05:44:00,0.68734,0.68742,0.68721,0.68725,88599998.0
2005-05-23 05:45:00,0.68721,0.68735,0.6872,0.68727,181099997.0
2005-05-23 05:46:00,0.68727,0.68739,0.68727,0.68739,142800000.0
2005-05-23 05:47:00,0.68735,0.68745,0.68734,0.6874,112700003.0
2005-05-23 05:48:00,0.68738,0.68741,0.68723,0.68737,241900001.0
2005-05-23 05:49:00,0.6874,0.6875,0.68732,0.68741,161999999.0
2005-05-23 05:50:00,0.68734,0.68743,0.68725,0.6874,238599999.0
2005-05-23 05:51:00,0.68745,0.68745,0.68725,0.68727,186699998.0
2005-05-23 05:52:00,0.68739,0.68739,0.68725,0.68734,125999999.0
2005-05-23 05:53:00,0.68733,0.68735,0.68724,0.68724,110100001.0
2005-05-23 05:54:00,0.68747,0.68747,0.68737,0.68744,173300000.0
2005-05-23 05:55:00,0.68727,0.68732,0.68727,0.6873,52400001.0
2005-05-23 05:56:00,0.68731,0.68731,0.6872,0.68726,107699996.0
2005-05-23 05:57:00,0.68737,0.68748,0.68729,0.6874,222100000.0
2005-05-23 05:58:00,0.68725,0.6873,0.68721,0.68723,132199999.0
2005-05-23 05:59:00,0.68726,0.68728,0.687,0.68707,233100000.0
2005-05-23 06:00:00,0.68715,0.68728,0.68715,0.68725,129600001.0
2005-05-23 06:01:00,0.68722,0.68722,0.68722,0.68722,47799999.0
2005-05-23 06:02:00,0.68723,0.68733,0.68702,0.68733,193200005.0
2005-05-23 06:03:00,0.68729,0.68729,0.68718,0.68719,171999997.0
2005-05-23 06:04:00,0.68713,0.68722,0.68713,0.6872,153800002.0
2005-05-23 06:05:00,0.68717,0.68717,0.68716,0.68716,24900000.0
2005-05-23 06:06:00,0.68705,0.68721,0.68705,0.6872,93700000.0
2005-05-23 06:07:00,0.68725,0.68725,0.68718,0.68724,159400000.0
2005-05-23 06:08:00,0.68718,0.68718,0.68712,0.68712,96700000.0
2005-05-23 06:09:00,0.68724,0.68729,0.68717,0.68717,72200001.0
2005-05-23 06:10:00,0.68712,0.68714,0.68709,0.68714,50200001.0
2005-05-23 06:11:00,0.68715,0.68715,0.68712,0.68712,25500000.0
2005-05-23 06:12:00,0.68715,0.68718,0.68712,0.68712,137599996.0
2005-05-23 06:13:00,0.68712,0.68712,0.68712,0.68712,19100000.0
2005-05-23 06:14:00,0.6871,0.68717,0.6871,0.68715,183300000.0
2005-05-23 06:15:00,0.68712,0.68715,0.6871,0.6871,62200001.0
2005-05-23 06:16:00,0.68717,0.68721,0.68716,0.6872,168799998.0
2005-05-23 06:17:00,0.68717,0.68717,0.68711,0.68714,199100000.0
2005-05-23 06:18:00,0.68713,0.68719,0.68713,0.68718,123099999.0
2005-05-23 06:19:00,0.68724,0.68724,0.68716,0.68716,67200000.0
2005-05-23 06:20:00,0.68713,0.68726,0.6871,0.6872,183100000.0
2005-05-23 06:21:00,0.6871,0.68715,0.68701,0.68713,124599999.0
2005-05-23 06:22:00,0.68718,0.68725,0.68698,0.68721,247199995.0
2005-05-23 06:23:00,0.68723,0.68724,0.68705,0.68705,154500002.0
2005-05-23 06:24:00,0.68705,0.68724,0.68705,0.6872,213000004.0
2005-05-23 06:25:00,0.6872,0.68728,0.68712,0.68724,157900001.0
2005-05-23 06:26:00,0.68727,0.68735,0.68718,0.68721,209299998.0
2005-05-23 06:27:00,0.68719,0.68719,0.68694,0.68694,152600001.0
2005-05-23 06:28:00,0.68701,0.68706,0.68701,0.68706,30500000.0
2005-05-23 06:29:00,0.68714,0.68725,0.68706,0.68725,145499999.0
2005-05-23 06:30:00,0.68718,0.68726,0.68707,0.68726,159700000.0
2005-05-23 06:31:00,0.68716,0.6872,0.68703,0.6872,119699998.0
2005-05-23 06:32:00,0.68719,0.68725,0.68718,0.68725,151600002.0
2005-05-23 06:33:00,0.68723,0.68723,0.68723,0.68723,36599998.0
2005-05-23 06:34:00,0.68718,0.68718,0.68698,0.68713,211000001.0
2005-05-23 06:35:00,0.68734,0.68734,0.68717,0.68725,310600000.0
2005-05-23 06:36:00,0.68726,0.6873,0.68698,0.68698,151299997.0
2005-05-23 06:37:00,0.68699,0.68725,0.68695,0.68725,98400001.0
2005-05-23 06:38:00,0.68722,0.68725,0.68713,0.68713,178700000.0
2005-05-23 06:39:00,0.6872,0.68745,0.68716,0.6873,267999998.0
2005-05-23 06:40:00,0.6871,0.68722,0.6871,0.68722,53400002.0
2005-05-23 06:41:00,0.68723,0.68723,0.68723,0.68723,40299999.0
2005-05-23 06:42:00,0.68715,0.68718,0.68706,0.68718,127000003.0
2005-05-23 06:43:00,0.68721,0.68739,0.68718,0.68735,244100003.0
2005-05-23 06:44:00,0.68721,0.6873,0.68715,0.68725,141900000.0
2005-05-23 06:45:00,0.68734,0.68737,0.68729,0.68729,158100000.0
2005-05-23 06:46:00,0.68729,0.68736,0.68727,0.68727,170500000.0
2005-05-23 06:47:00,0.68728,0.68733,0.68728,0.6873,111700000.0
2005-05-23 06:48:00,0.68716,0.68718,0.687,0.68718,32700000.0
2005-05-23 06:49:00,0.68729,0.68734,0.68729,0.6873,121200000.0
2005-05-23 06:50:00,0.68727,0.6873,0.68727,0.6873,5600000.0
2005-05-23 06:51:00,0.68732,0.68736,0.68725,0.68725,39100000.0
2005-05-23 06:52:00,0.68723,0.68725,0.68717,0.68725,116700000.0
2005-05-23 06:53:00,0.68731,0.68731,0.68719,0.68719,46200002.0
2005-05-23 06:54:00,0.68724,0.68725,0.68724,0.68725,73400002.0
2005-05-23 06:55:00,0.68724,0.68725,0.68717,0.68722,131999999.0
2005-05-23 06:56:00,0.68721,0.68724,0.68711,0.68722,165999998.0
2005-05-23 06:57:00,0.68725,0.68726,0.68711,0.68711,130200002.0
2005-05-23 06:58:00,0.68712,0.6872,0.68711,0.68712,200400000.0
2005-05-23 06:59:00,0.68714,0.6872,0.6871,0.68712,133100002.0
2005-05-23 07:00:00,0.68705,0.68712,0.68705,0.68708,94799996.0
2005-05-23 07:01:00,0.68707,0.68721,0.68706,0.68719,196000001.0
2005-05-23 07:02:00,0.68705,0.68719,0.68705,0.68719,142300001.0
2005-05-23 07:03:00,0.6872,0.68723,0.6871,0.68723,193600004.0
2005-05-23 07:04:00,0.68715,0.68715,0.68715,0.68715,13500000.0
2005-05-23 07:05:00,0.68703,0.68716,0.68697,0.68716,152700004.0
2005-05-23 07:06:00,0.68718,0.68718,0.68699,0.68703,151200003.0
2005-05-23 07:07:00,0.68702,0.68702,0.687,0.68701,135700001.0
2005-05-23 07:08:00,0.687,0.687,0.68696,0.68697,72900002.0
2005-05-23 07:09:00,0.68696,0.6871,0.68696,0.6871,216000003.0
2005-05-23 07:10:00,0.68708,0.68709,0.68702,0.68705,124400001.0
2005-05-23 07:11:00,0.68705,0.68707,0.68702,0.68702,128800002.0
2005-05-23 07:12:00,0.68698,0.68709,0.68698,0.68708,162200002.0
2005-05-23 07:13:00,0.68708,0.68708,0.687,0.687,107800001.0
2005-05-23 07:14:00,0.687,0.68713,0.68697,0.68699,100499999.0
2005-05-23 07:15:00,0.68704,0.68711,0.68704,0.68706,119500000.0
2005-05-23 07:16:00,0.68705,0.68705,0.68702,0.68705,170999996.0
2005-05-23 07:17:00,0.68708,0.68708,0.68698,0.68705,176199997.0
2005-05-23 07:18:00,0.68705,0.68705,0.687,0.68702,156599997.0
2005-05-23 07:19:00,0.68703,0.68709,0.687,0.687,83799999.0
2005-05-23 07:20:00,0.687,0.68706,0.68693,0.68693,202700000.0
2005-05-23 07:21:00,0.68698,0.68702,0.68698,0.68699,123599998.0
2005-05-23 07:22:00,0.687,0.68705,0.687,0.68705,37400000.0
2005-05-23 07:23:00,0.68707,0.68707,0.68699,0.68703,88800000.0
2005-05-23 07:24:00,0.68703,0.68705,0.68699,0.68702,181900003.0
2005-05-23 07:25:00,0.68703,0.68705,0.68703,0.68705,23900000.0
2005-05-23 07:26:00,0.68704,0.68707,0.68704,0.68705,152400000.0
2005-05-23 07:27:00,0.68705,0.68709,0.68704,0.68705,215500000.0
2005-05-23 07:28:00,0.687,0.687,0.687,0.687,9500000.0
2005-05-23 07:29:00,0.68727,0.68727,0.68705,0.68715,180700000.0
2005-05-23 07:30:00,0.68703,0.68705,0.687,0.68703,216399998.0
2005-05-23 07:31:00,0.68708,0.68708,0.68702,0.68702,125900000.0
2005-05-23 07:32:00,0.68704,0.68705,0.68698,0.68704,114899998.0
2005-05-23 07:33:00,0.68704,0.68704,0.68693,0.68698,98900000.0
2005-05-23 07:34:00,0.68695,0.68703,0.68694,0.68697,254599999.0
2005-05-23 07:35:00,0.68699,0.68706,0.68698,0.687,127200003.0
2005-05-23 07:36:00,0.68693,0.68702,0.68688,0.68701,95700000.0
2005-05-23 07:37:00,0.68702,0.68706,0.68695,0.687,217499999.0
2005-05-23 07:38:00,0.687,0.68705,0.687,0.68705,180399999.0
2005-05-23 07:39:00,0.68702,0.68705,0.68699,0.68699,144500002.0
2005-05-23 07:40:00,0.68698,0.68703,0.68698,0.687,182599996.0
2005-05-23 07:41:00,0.687,0.68705,0.68699,0.68701,103599999.0
2005-05-23 07:42:00,0.687,0.68705,0.68688,0.68689,130599997.0
2005-05-23 07:43:00,0.68685,0.68701,0.68685,0.68693,99600002.0
2005-05-23 07:44:00,0.68701,0.68703,0.68698,0.687,193699999.0
2005-05-23 07:45:00,0.68701,0.68708,0.68701,0.68701,52599999.0
2005-05-23 07:46:00,0.687,0.68707,0.687,0.687,107599999.0
2005-05-23 07:47:00,0.68706,0.68706,0.68699,0.68699,102300001.0
2005-05-23 07:48:00,0.687,0.68702,0.68698,0.68702,126299998.0
2005-05-23 07:49:00,0.68697,0.68704,0.6869,0.68696,190100000.0
2005-05-23 07:50:00,0.68698,0.68703,0.68698,0.687,56300000.0
2005-05-23 07:51:00,0.68696,0.68708,0.68696,0.68702,123299996.0
2005-05-23 07:52:00,0.68701,0.68705,0.68692,0.68692,177700003.0
2005-05-23 07:53:00,0.6869,0.68692,0.68686,0.68692,163699997.0
2005-05-23 07:54:00,0.68689,0.68689,0.6868,0.68682,118000000.0
2005-05-23 07:55:00,0.68683,0.68692,0.68676,0.68691,127599999.0
2005-05-23 07:56:00,0.68686,0.68693,0.68683,0.68693,109299998.0
2005-05-23 07:57:00,0.68686,0.68686,0.68686,0.68686,43099998.0
2005-05-23 07:58:00,0.68683,0.68692,0.68682,0.68689,108600003.0
2005-05-23 07:59:00,0.68693,0.68693,0.68688,0.68692,114300002.0
2005-05-23 08:00:00,0.68688,0.68691,0.68684,0.68691,239499999.0
2005-05-23 08:01:00,0.68692,0.68692,0.68683,0.68691,80700002.0
2005-05-23 08:02:00,0.68691,0.68693,0.68685,0.68685,35800000.0
2005-05-23 08:03:00,0.68695,0.68696,0.68695,0.68696,19700000.0
2005-05-23 08:04:00,0.68691,0.68698,0.68685,0.68693,188199999.0
2005-05-23 08:05:00,0.68686,0.68696,0.68684,0.68696,166800002.0
2005-05-23 08:06:00,0.68694,0.68702,0.68691,0.687,121000000.0
2005-05-23 08:07:00,0.68697,0.68703,0.68697,0.68697,102900001.0
2005-05-23 08:08:00,0.68692,0.68702,0.68692,0.687,80500001.0
2005-05-23 08:09:00,0.68698,0.68698,0.68697,0.68697,39099999.0
2005-05-23 08:10:00,0.68695,0.68695,0.6869,0.6869,126200003.0
2005-05-23 08:11:00,0.68687,0.68693,0.68687,0.68689,113300001.0
2005-05-23 08:12:00,0.68694,0.68698,0.68693,0.68696,143799998.0
2005-05-23 08:13:00,0.68691,0.68696,0.68687,0.68692,205999999.0
2005-05-23 08:14:00,0.68682,0.68682,0.68669,0.68669,127199998.0
2005-05-23 08:15:00,0.68674,0.68692,0.68674,0.68681,196500000.0
2005-05-23 08:16:00,0.68679,0.68686,0.68679,0.68686,44099998.0
2005-05-23 08:17:00,0.68693,0.68695,0.68687,0.68695,89400000.0
2005-05-23 08:18:00,0.68688,0.68694,0.68687,0.68691,120400001.0
2005-05-23 08:19:00,0.68702,0.68705,0.687,0.68702,263099998.0
2005-05-23 08:20:00,0.687,0.68701,0.68671,0.68671,218699997.0
2005-05-23 08:21:00,0.68679,0.68679,0.68673,0.68673,6400000.0
2005-05-23 08:22:00,0.6868,0.6868,0.68676,0.68676,89500000.0
2005-05-23 08:23:00,0.68665,0.68665,0.68639,0.68643,162399997.0
2005-05-23 08:24:00,0.68651,0.68657,0.68647,0.68653,158000002.0
2005-05-23 08:25:00,0.68648,0.6866,0.68648,0.68651,199500003.0
2005-05-23 08:26:00,0.68641,0.68641,0.68606,0.68608,107800000.0
2005-05-23 08:27:00,0.68619,0.68619,0.6861,0.68613,124600002.0
2005-05-23 08:28:00,0.68619,0.68619,0.6861,0.6861,29400000.0
2005-05-23 08:29:00,0.68617,0.68621,0.68609,0.6861,112599998.0
2005-05-23 08:30:00,0.68612,0.68626,0.68612,0.68626,149799999.0
2005-05-23 08:31:00,0.6862,0.68656,0.68619,0.68652,159800001.0
2005-05-23 08:32:00,0.68657,0.68665,0.68654,0.68663,121499998.0
2005-05-23 08:33:00,0.68661,0.68661,0.68646,0.68646,186599996.0
2005-05-23 08:34:00,0.68644,0.68653,0.6864,0.68648,313699999.0
2005-05-23 08:35:00,0.68648,0.68648,0.68632,0.68632,163599996.0
2005-05-23 08:36:00,0.68635,0.68639,0.68631,0.68637,126099998.0
2005-05-23 08:37:00,0.68639,0.68645,0.68635,0.68638,79500001.0
2005-05-23 08:38:00,0.68639,0.68649,0.68635,0.68645,184000002.0
2005-05-23 08:39:00,0.68635,0.68637,0.68627,0.68637,209100004.0
2005-05-23 08:40:00,0.68636,0.68645,0.68636,0.68645,129099999.0
2005-05-23 08:41:00,0.68643,0.68646,0.68642,0.68642,138799997.0
2005-05-23 08:42:00,0.68637,0.68642,0.68631,0.68635,134700000.0
2005-05-23 08:43:00,0.68636,0.68645,0.68628,0.68628,159599997.0
2005-05-23 08:44:00,0.68627,0.68637,0.68627,0.68637,139000002.0
2005-05-23 08:45:00,0.68639,0.68641,0.68633,0.68634,215700001.0
2005-05-23 08:46:00,0.68631,0.6864,0.6863,0.68637,111600002.0
2005-05-23 08:47:00,0.68638,0.68655,0.6863,0.68655,63900000.0
2005-05-23 08:48:00,0.68659,0.68659,0.68645,0.68653,184400003.0
2005-05-23 08:49:00,0.6866,0.68663,0.68645,0.68645,273700002.0
2005-05-23 08:50:00,0.68637,0.68645,0.68636,0.68643,133200001.0
2005-05-23 08:51:00,0.68651,0.68651,0.68639,0.68641,139299996.0
2005-05-23 08:52:00,0.68641,0.68646,0.68631,0.68646,246900003.0
2005-05-23 08:53:00,0.68646,0.68646,0.68639,0.68643,90700000.0
2005-05-23 08:54:00,0.68643,0.68649,0.68638,0.68646,161099997.0
2005-05-23 08:55:00,0.68646,0.68658,0.68645,0.68658,33700000.0
2005-05-23 08:56:00,0.68661,0.68664,0.68657,0.68661,188900000.0
2005-05-23 08:57:00,0.68661,0.68662,0.68648,0.68648,105000001.0
2005-05-23 08:58:00,0.68649,0.6866,0.68649,0.6866,142100004.0
2005-05-23 08:59:00,0.68658,0.68664,0.68658,0.68661,175600001.0
2005-05-23 09:00:00,0.68663,0.68665,0.68662,0.68665,67100000.0
2005-05-23 09:01:00,0.68664,0.68664,0.68656,0.68659,243300001.0
2005-05-23 09:02:00,0.68659,0.68661,0.68655,0.68661,90899998.0
2005-05-23 09:03:00,0.68667,0.6867,0.68653,0.68653,127100000.0
2005-05-23 09:04:00,0.68656,0.68663,0.68656,0.68662,177700000.0
2005-05-23 09:05:00,0.68665,0.68673,0.68663,0.68668,179700004.0
2005-05-23 09:06:00,0.6867,0.68677,0.6867,0.68675,118900003.0
2005-05-23 09:07:00,0.68676,0.68677,0.68661,0.68663,159000001.0
2005-05-23 09:08:00,0.68664,0.68664,0.68649,0.68654,147300001.0
2005-05-23 09:09:00,0.68662,0.68664,0.68649,0.68649,134299999.0
2005-05-23 09:10:00,0.68653,0.68655,0.68649,0.68651,105199998.0
2005-05-23 09:11:00,0.68648,0.68653,0.68648,0.6865,198599997.0
2005-05-23 09:12:00,0.68652,0.68652,0.68644,0.68644,122300000.0
2005-05-23 09:13:00,0.68643,0.68648,0.68641,0.68646,197100003.0
2005-05-23 09:14:00,0.68639,0.68639,0.68634,0.68639,55700002.0
2005-05-23 09:15:00,0.6863,0.68637,0.68627,0.68636,224299999.0
2005-05-23 09:16:00,0.68637,0.68643,0.6863,0.6864,135199995.0
2005-05-23 09:17:00,0.68641,0.68641,0.68627,0.68636,169699997.0
2005-05-23 09:18:00,0.68635,0.68647,0.68622,0.68636,195799998.0
2005-05-23 09:19:00,0.68637,0.68637,0.68635,0.68635,8800000.0
2005-05-23 09:20:00,0.68632,0.68632,0.68622,0.68626,60000000.0
2005-05-23 09:21:00,0.68624,0.68643,0.68621,0.68642,192700002.0
2005-05-23 09:22:00,0.68637,0.68648,0.68628,0.68645,126600001.0
2005-05-23 09:23:00,0.68646,0.68649,0.68644,0.68645,131400004.0
2005-05-23 09:24:00,0.68638,0.68641,0.68627,0.68635,156300001.0
2005-05-23 09:25:00,0.68632,0.68632,0.68619,0.68625,159400001.0
2005-05-23 09:26:00,0.68629,0.68639,0.68629,0.68632,176499998.0
2005-05-23 09:27:00,0.68633,0.68633,0.68624,0.68624,220300001.0
2005-05-23 09:28:00,0.6863,0.68633,0.68626,0.6863,189799997.0
2005-05-23 09:29:00,0.68633,0.68634,0.68628,0.68632,237499999.0
2005-05-23 09:30:00,0.68636,0.68637,0.68622,0.6863,107800000.0
2005-05-23 09:31:00,0.68622,0.68631,0.6862,0.68626,206000002.0
2005-05-23 09:32:00,0.68627,0.68629,0.68618,0.68618,132899998.0
2005-05-23 09:33:00,0.68617,0.68619,0.68608,0.68608,103900001.0
2005-05-23 09:34:00,0.68606,0.68615,0.68605,0.68608,165099995.0
2005-05-23 09:35:00,0.68615,0.68622,0.68611,0.68611,65300000.0
2005-05-23 09:36:00,0.68612,0.68612,0.68594,0.68597,111300000.0
2005-05-23 09:37:00,0.68608,0.68612,0.68608,0.68612,21400000.0
2005-05-23 09:38:00,0.6862,0.6862,0.68609,0.68611,105500000.0
2005-05-23 09:39:00,0.68614,0.68626,0.68612,0.68613,156500001.0
2005-05-23 09:40:00,0.68619,0.68634,0.68617,0.68617,146700000.0
2005-05-23 09:41:00,0.68626,0.68631,0.68618,0.68629,140800001.0
2005-05-23 09:42:00,0.68633,0.68634,0.68619,0.68628,250599999.0
2005-05-23 09:43:00,0.68627,0.6863,0.6862,0.6863,119500000.0
2005-05-23 09:44:00,0.68618,0.68636,0.68618,0.68634,135000003.0
2005-05-23 09:45:00,0.68633,0.68637,0.68625,0.68635,84300000.0
2005-05-23 09:46:00,0.68633,0.68633,0.6862,0.6862,62899997.0
2005-05-23 09:47:00,0.68623,0.68634,0.68623,0.68634,63900002.0
2005-05-23 09:48:00,0.68635,0.6864,0.68635,0.68637,210299997.0
2005-05-23 09:49:00,0.68639,0.68644,0.68629,0.68632,181499999.0
2005-05-23 09:50:00,0.68638,0.68644,0.68636,0.68636,110900001.0
2005-05-23 09:51:00,0.68637,0.68642,0.68636,0.68637,90400001.0
2005-05-23 09:52:00,0.68647,0.68657,0.68647,0.68657,50300000.0
2005-05-23 09:53:00,0.6866,0.68665,0.68653,0.6866,225899999.0
2005-05-23 09:54:00,0.68651,0.68652,0.68644,0.68652,90799999.0
2005-05-23 09:55:00,0.68648,0.68652,0.68637,0.68638,311700006.0
2005-05-23 09:56:00,0.68642,0.68642,0.68627,0.68627,107899999.0
2005-05-23 09:57:00,0.68627,0.68636,0.68626,0.68627,79799999.0
2005-05-23 09:58:00,0.68634,0.68635,0.68627,0.68634,94900001.0
2005-05-23 09:59:00,0.68627,0.68631,0.68613,0.68623,133300000.0
2005-05-23 10:00:00,0.68626,0.68627,0.68615,0.68625,208400005.0
2005-05-23 10:01:00,0.68634,0.68636,0.68614,0.68632,234999999.0
2005-05-23 10:02:00,0.68631,0.68633,0.68615,0.68616,121999997.0
2005-05-23 10:03:00,0.68619,0.68627,0.68619,0.68625,171099998.0
2005-05-23 10:04:00,0.68622,0.68627,0.68613,0.68613,166099999.0
2005-05-23 10:05:00,0.6861,0.68615,0.68607,0.68614,215000002.0
2005-05-23 10:06:00,0.68615,0.68622,0.68605,0.68622,153700001.0
2005-05-23 10:07:00,0.68618,0.68618,0.68607,0.68618,81800001.0
2005-05-23 10:08:00,0.68618,0.6862,0.68611,0.68613,113799999.0
2005-05-23 10:09:00,0.68612,0.68615,0.68612,0.68613,129499998.0
2005-05-23 10:10:00,0.68616,0.68616,0.686,0.68601,67000000.0
2005-05-23 10:11:00,0.68604,0.68609,0.68595,0.68595,48800001.0
2005-05-23 10:12:00,0.68593,0.68593,0.6859,0.6859,102999999.0
2005-05-23 10:13:00,0.68585,0.68596,0.68581,0.68596,171700000.0
2005-05-23 10:14:00,0.68596,0.68596,0.68585,0.6859,175399994.0
2005-05-23 10:15:00,0.68602,0.68604,0.68594,0.68594,153300001.0
2005-05-23 10:16:00,0.68598,0.68598,0.68589,0.68589,92400001.0
2005-05-23 10:17:00,0.68585,0.68604,0.68585,0.68598,246800002.0
2005-05-23 10:18:00,0.68593,0.686,0.68586,0.68586,93699997.0
2005-05-23 10:19:00,0.68591,0.68603,0.68591,0.68603,96200001.0
2005-05-23 10:20:00,0.68603,0.68611,0.68596,0.68611,167699998.0
2005-05-23 10:21:00,0.68603,0.68604,0.68596,0.686,121400004.0
2005-05-23 10:22:00,0.68603,0.68607,0.68597,0.68605,118500000.0
2005-05-23 10:23:00,0.68602,0.68605,0.68599,0.68605,149900000.0
2005-05-23 10:24:00,0.68605,0.68607,0.686,0.68606,101299999.0
2005-05-23 10:25:00,0.6862,0.68622,0.68585,0.68594,129400001.0
2005-05-23 10:26:00,0.68612,0.68617,0.68608,0.68608,187999997.0
2005-05-23 10:27:00,0.68608,0.68609,0.68597,0.68607,152299996.0
2005-05-23 10:28:00,0.68606,0.6861,0.68591,0.68599,304699994.0
2005-05-23 10:29:00,0.68598,0.68599,0.68585,0.68595,164599998.0
2005-05-23 10:30:00,0.68593,0.68599,0.68593,0.68599,215199996.0
2005-05-23 10:31:00,0.68592,0.68595,0.68584,0.68595,127800003.0
2005-05-23 10:32:00,0.68599,0.68604,0.68593,0.68597,160500000.0
2005-05-23 10:33:00,0.68596,0.686,0.68592,0.686,75900000.0
2005-05-23 10:34:00,0.68598,0.68598,0.68585,0.68585,98999998.0
2005-05-23 10:35:00,0.68587,0.68604,0.68584,0.68604,139100001.0
2005-05-23 10:36:00,0.68603,0.68618,0.68601,0.68617,133199998.0
2005-05-23 10:37:00,0.68619,0.68627,0.68619,0.68626,78800000.0
2005-05-23 10:38:00,0.68624,0.68632,0.68622,0.68622,227499997.0
2005-05-23 10:39:00,0.68621,0.68621,0.68617,0.68621,92500000.0
2005-05-23 10:40:00,0.68624,0.68626,0.68623,0.68623,99099997.0
2005-05-23 10:41:00,0.68627,0.6863,0.68624,0.68627,88800001.0
2005-05-23 10:42:00,0.68623,0.68635,0.68617,0.68629,199399997.0
2005-05-23 10:43:00,0.68636,0.68637,0.68627,0.68633,127900001.0
2005-05-23 10:44:00,0.68634,0.68634,0.68626,0.68632,68300001.0
2005-05-23 10:45:00,0.68648,0.68648,0.68614,0.68641,133600001.0
2005-05-23 10:46:00,0.6863,0.68634,0.68629,0.68634,203800000.0
2005-05-23 10:47:00,0.68636,0.68637,0.68626,0.68628,140399996.0
2005-05-23 10:48:00,0.68629,0.68639,0.68629,0.68637,198799995.0
2005-05-23 10:49:00,0.68631,0.68637,0.68625,0.68637,187100002.0
2005-05-23 10:50:00,0.68633,0.68636,0.6863,0.6863,93600001.0
2005-05-23 10:51:00,0.68633,0.68639,0.68626,0.68631,140399997.0
2005-05-23 10:52:00,0.68633,0.68636,0.68627,0.68635,84299998.0
2005-05-23 10:53:00,0.68635,0.68639,0.68625,0.68633,226899999.0
2005-05-23 10:54:00,0.68637,0.68638,0.68626,0.68628,226599991.0
2005-05-23 10:55:00,0.6863,0.68638,0.68623,0.68638,201399997.0
2005-05-23 10:56:00,0.68633,0.68638,0.68628,0.68635,211400001.0
2005-05-23 10:57:00,0.68632,0.6864,0.6863,0.68631,175200000.0
2005-05-23 10:58:00,0.68634,0.68639,0.68634,0.68639,63800000.0
2005-05-23 10:59:00,0.68637,0.6864,0.68635,0.6864,102100000.0
2005-05-23 11:00:00,0.6864,0.6864,0.68637,0.68637,101499998.0
2005-05-23 11:01:00,0.68638,0.68638,0.68637,0.68637,85800002.0
2005-05-23 11:02:00,0.68634,0.68634,0.68628,0.6863,110300002.0
2005-05-23 11:03:00,0.68633,0.68641,0.68624,0.68639,180000003.0
2005-05-23 11:04:00,0.6864,0.68644,0.68635,0.68644,147700002.0
2005-05-23 11:05:00,0.6864,0.68649,0.68637,0.68637,165099998.0
2005-05-23 11:06:00,0.68637,0.68643,0.68637,0.68642,184000001.0
2005-05-23 11:07:00,0.68634,0.68634,0.6863,0.6863,66599998.0
2005-05-23 11:08:00,0.68639,0.68639,0.68629,0.68629,151900001.0
2005-05-23 11:09:00,0.68627,0.68638,0.68627,0.68638,111199996.0
2005-05-23 11:10:00,0.68636,0.68642,0.68636,0.68637,150500000.0
2005-05-23 11:11:00,0.68637,0.68637,0.6863,0.6863,76399999.0
2005-05-23 11:12:00,0.68636,0.68636,0.68627,0.68633,205500003.0
2005-05-23 11:13:00,0.68636,0.68646,0.68636,0.68645,82300001.0
2005-05-23 11:14:00,0.6865,0.6865,0.68632,0.68637,224199998.0
2005-05-23 11:15:00,0.68646,0.68646,0.68639,0.6864,133400001.0
2005-05-23 11:16:00,0.68641,0.68644,0.68638,0.68641,100299999.0
2005-05-23 11:17:00,0.68639,0.68644,0.68636,0.68643,156000000.0
2005-05-23 11:18:00,0.68647,0.68648,0.68643,0.68643,118199998.0
2005-05-23 11:19:00,0.68639,0.68652,0.68632,0.68652,233099998.0
2005-05-23 11:20:00,0.68652,0.68655,0.6865,0.6865,94899998.0
2005-05-23 11:21:00,0.68655,0.68655,0.68637,0.68637,111000000.0
2005-05-23 11:22:00,0.68646,0.68646,0.68634,0.68634,182600003.0
2005-05-23 11:23:00,0.68634,0.68643,0.68634,0.68636,210100000.0
2005-05-23 11:24:00,0.68643,0.68648,0.68637,0.68639,133000001.0
2005-05-23 11:25:00,0.68637,0.68648,0.68637,0.68648,94900000.0
2005-05-23 11:26:00,0.68649,0.68652,0.68643,0.68643,77800002.0
2005-05-23 11:27:00,0.68639,0.68647,0.68639,0.6864,99399999.0
2005-05-23 11:28:00,0.68644,0.68646,0.68637,0.68637,166400003.0
2005-05-23 11:29:00,0.68639,0.68646,0.68634,0.68634,176499999.0
2005-05-23 11:30:00,0.68639,0.68645,0.68639,0.68645,84600002.0
2005-05-23 11:31:00,0.68642,0.68645,0.6864,0.6864,157600002.0
2005-05-23 11:32:00,0.68644,0.68644,0.68637,0.68639,149600000.0
2005-05-23 11:33:00,0.68637,0.68643,0.68637,0.68637,93999998.0
2005-05-23 11:34:00,0.68637,0.68637,0.68624,0.6863,106300002.0
2005-05-23 11:35:00,0.68633,0.68636,0.68625,0.68632,150300000.0
2005-05-23 11:36:00,0.68631,0.68639,0.6863,0.6863,187200001.0
2005-05-23 11:37:00,0.6863,0.68635,0.68628,0.68634,92900002.0
2005-05-23 11:38:00,0.68636,0.68637,0.68627,0.6863,227299999.0
2005-05-23 11:39:00,0.68629,0.6864,0.68627,0.68636,223799997.0
2005-05-23 11:40:00,0.68632,0.68632,0.6862,0.68629,170999998.0
2005-05-23 11:41:00,0.6863,0.68635,0.6863,0.68635,65400002.0
2005-05-23 11:42:00,0.68613,0.68634,0.68607,0.68626,171400005.0
2005-05-23 11:43:00,0.68632,0.68637,0.6863,0.68637,49500000.0
2005-05-23 11:44:00,0.6859,0.68637,0.68589,0.68627,141000003.0
2005-05-23 11:45:00,0.68633,0.68635,0.68627,0.68635,243199997.0
2005-05-23 11:46:00,0.68637,0.68643,0.68631,0.68637,181600002.0
2005-05-23 11:47:00,0.68643,0.68648,0.68643,0.68648,100499999.0
2005-05-23 11:48:00,0.68633,0.68649,0.68615,0.68636,181799999.0
2005-05-23 11:49:00,0.68642,0.68648,0.68637,0.68648,179399999.0
2005-05-23 11:50:00,0.6864,0.68643,0.68633,0.68643,166999999.0
2005-05-23 11:51:00,0.68642,0.68647,0.68631,0.68631,160399999.0
2005-05-23 11:52:00,0.68633,0.68639,0.68633,0.68639,11200000.0
2005-05-23 11:53:00,0.68638,0.68641,0.68628,0.68641,160200003.0
2005-05-23 11:54:00,0.68635,0.68637,0.68635,0.68635,59000001.0
2005-05-23 11:55:00,0.68636,0.68636,0.68617,0.68617,176399999.0
2005-05-23 11:56:00,0.68617,0.68626,0.68617,0.68626,220100002.0
2005-05-23 11:57:00,0.68627,0.68627,0.68622,0.68627,75600000.0
2005-05-23 11:58:00,0.68622,0.68625,0.68613,0.68625,95800001.0
2005-05-23 11:59:00,0.68629,0.6863,0.68617,0.68619,170299997.0
2005-05-23 12:00:00,0.68621,0.68623,0.68609,0.68609,150200001.0
2005-05-23 12:01:00,0.68612,0.68619,0.6861,0.6861,194400001.0
2005-05-23 12:02:00,0.6862,0.6862,0.68605,0.68607,151400003.0
2005-05-23 12:03:00,0.68611,0.68618,0.6861,0.68615,109500003.0
2005-05-23 12:04:00,0.68614,0.68614,0.68604,0.68604,71100001.0
2005-05-23 12:05:00,0.68604,0.68618,0.68604,0.68618,105200001.0
2005-05-23 12:06:00,0.68625,0.6863,0.68625,0.68625,204600003.0
2005-05-23 12:07:00,0.68623,0.68623,0.68612,0.68612,212500002.0
2005-05-23 12:08:00,0.68619,0.68634,0.68613,0.68634,190399999.0
2005-05-23 12:09:00,0.68635,0.68635,0.68619,0.68619,87100001.0
2005-05-23 12:10:00,0.68622,0.68631,0.68622,0.68631,155800002.0
2005-05-23 12:11:00,0.68631,0.68639,0.68628,0.68639,157799998.0
2005-05-23 12:12:00,0.68633,0.68636,0.68628,0.68632,195100001.0
2005-05-23 12:13:00,0.68632,0.68637,0.6863,0.68633,126299996.0
2005-05-23 12:14:00,0.68626,0.6864,0.68626,0.68633,145000000.0
2005-05-23 12:15:00,0.68636,0.68637,0.68631,0.68631,58199999.0
2005-05-23 12:16:00,0.68631,0.68631,0.68614,0.68625,247300000.0
2005-05-23 12:17:00,0.68621,0.68627,0.68612,0.68627,155500000.0
2005-05-23 12:18:00,0.68631,0.68632,0.68617,0.68617,170399999.0
2005-05-23 12:19:00,0.68622,0.68631,0.68622,0.6863,46200000.0
2005-05-23 12:20:00,0.68632,0.68635,0.68627,0.68633,186800002.0
2005-05-23 12:21:00,0.68631,0.68634,0.68628,0.68632,192199998.0
2005-05-23 12:22:00,0.6863,0.6863,0.68619,0.68619,70400001.0
2005-05-23 12:23:00,0.68616,0.68625,0.68616,0.68619,51399999.0
2005-05-23 12:24:00,0.68611,0.68629,0.68611,0.68622,60900001.0
2005-05-23 12:25:00,0.68629,0.68635,0.68625,0.68634,102299999.0
2005-05-23 12:26:00,0.68635,0.68635,0.68631,0.68631,72400001.0
2005-05-23 12:27:00,0.68633,0.68637,0.68616,0.68616,287800000.0
2005-05-23 12:28:00,0.68613,0.68622,0.68613,0.68613,153800001.0
2005-05-23 12:29:00,0.68625,0.68627,0.68616,0.68627,182600003.0
2005-05-23 12:30:00,0.68627,0.6863,0.68625,0.68627,229200002.0
2005-05-23 12:31:00,0.68625,0.68625,0.68615,0.68624,116599997.0
2005-05-23 12:32:00,0.68627,0.68628,0.68617,0.68617,61600001.0
2005-05-23 12:33:00,0.68631,0.68634,0.68631,0.68634,111200001.0
2005-05-23 12:34:00,0.68631,0.68631,0.68631,0.68631,44800000.0
2005-05-23 12:35:00,0.68625,0.68625,0.68625,0.68625,2400000.0
2005-05-23 12:36:00,0.68627,0.68628,0.68627,0.68628,34200001.0
2005-05-23 12:37:00,0.68633,0.68633,0.68626,0.68627,268999997.0
2005-05-23 12:38:00,0.68627,0.68635,0.68627,0.68631,97499998.0
2005-05-23 12:39:00,0.68616,0.68638,0.6861,0.68638,201400002.0
2005-05-23 12:40:00,0.68631,0.68635,0.68629,0.68633,167400002.0
2005-05-23 12:41:00,0.68633,0.68633,0.68628,0.68628,27500000.0
2005-05-23 12:42:00,0.68608,0.68632,0.68608,0.68632,226200001.0
2005-05-23 12:43:00,0.68628,0.68634,0.68626,0.68634,90600001.0
2005-05-23 12:44:00,0.68627,0.68627,0.68614,0.68625,223300000.0
2005-05-23 12:45:00,0.68628,0.68628,0.68615,0.68615,86799999.0
2005-05-23 12:46:00,0.68616,0.68616,0.68611,0.68614,73500001.0
2005-05-23 12:47:00,0.6861,0.6861,0.686,0.68609,139500002.0
2005-05-23 12:48:00,0.68604,0.68604,0.68587,0.68597,90499999.0
2005-05-23 12:49:00,0.686,0.68602,0.68595,0.68595,129500003.0
2005-05-23 12:50:00,0.68594,0.68594,0.68582,0.68582,317099999.0
2005-05-23 12:51:00,0.68584,0.68604,0.68584,0.68603,277100002.0
2005-05-23 12:52:00,0.68602,0.68602,0.68588,0.68596,74200000.0
2005-05-23 12:53:00,0.68592,0.68592,0.68576,0.68584,50900000.0
2005-05-23 12:54:00,0.68597,0.68597,0.68591,0.68591,4700000.0
2005-05-23 12:55:00,0.68588,0.686,0.68585,0.686,89200002.0
2005-05-23 12:56:00,0.68598,0.68601,0.68593,0.68598,69500000.0
2005-05-23 12:57:00,0.686,0.68607,0.68596,0.68607,137299999.0
2005-05-23 12:58:00,0.68603,0.68603,0.686,0.686,153399998.0
2005-05-23 12:59:00,0.686,0.68604,0.68587,0.68587,214900000.0
2005-05-23 13:00:00,0.6859,0.68597,0.68585,0.68585,110199999.0
2005-05-23 13:01:00,0.68597,0.68597,0.68589,0.68595,150400003.0
2005-05-23 13:02:00,0.68603,0.68604,0.68595,0.68604,195900004.0
2005-05-23 13:03:00,0.68592,0.68602,0.68592,0.686,165100000.0
2005-05-23 13:04:00,0.68598,0.68603,0.68594,0.68597,197199995.0
2005-05-23 13:05:00,0.68597,0.68598,0.68594,0.68598,63900002.0
2005-05-23 13:06:00,0.68593,0.68599,0.68591,0.68597,110300001.0
2005-05-23 13:07:00,0.68598,0.68599,0.68589,0.68595,124500001.0
2005-05-23 13:08:00,0.68598,0.686,0.68595,0.686,21500000.0
2005-05-23 13:09:00,0.68591,0.68604,0.68587,0.68602,102900000.0
2005-05-23 13:10:00,0.68598,0.68603,0.68588,0.68603,134699997.0
2005-05-23 13:11:00,0.68602,0.6861,0.686,0.686,182700002.0
2005-05-23 13:12:00,0.68601,0.68612,0.68598,0.68605,179299999.0
2005-05-23 13:13:00,0.68606,0.68606,0.6859,0.68599,296800002.0
2005-05-23 13:14:00,0.68595,0.68599,0.6859,0.68592,174099997.0
2005-05-23 13:15:00,0.68584,0.68596,0.68584,0.68596,106899999.0
2005-05-23 13:16:00,0.68598,0.686,0.68597,0.68598,186400001.0
2005-05-23 13:17:00,0.686,0.686,0.68582,0.68586,164999998.0
2005-05-23 13:18:00,0.68583,0.68602,0.68583,0.68602,175399998.0
2005-05-23 13:19:00,0.68595,0.68595,0.68592,0.68592,62400002.0
2005-05-23 13:20:00,0.68584,0.68598,0.68584,0.6859,175700003.0
2005-05-23 13:21:00,0.68587,0.68595,0.68587,0.68589,88800003.0
2005-05-23 13:22:00,0.68592,0.68594,0.68582,0.68582,155099997.0
2005-05-23 13:23:00,0.68584,0.68594,0.68584,0.68588,199500000.0
2005-05-23 13:24:00,0.68584,0.68599,0.68584,0.68599,72100001.0
2005-05-23 13:25:00,0.68601,0.68603,0.68599,0.686,235999997.0
2005-05-23 13:26:00,0.68603,0.68603,0.68595,0.68603,55199998.0
2005-05-23 13:27:00,0.68603,0.6861,0.68602,0.68609,120900001.0
2005-05-23 13:28:00,0.68601,0.68601,0.68577,0.68577,98000003.0
2005-05-23 13:29:00,0.68572,0.68588,0.68572,0.68586,117900000.0
2005-05-23 13:30:00,0.68569,0.68586,0.68566,0.68586,147300003.0
2005-05-23 13:31:00,0.68591,0.68592,0.68579,0.68579,143699997.0
2005-05-23 13:32:00,0.68576,0.68589,0.68567,0.68577,94700000.0
2005-05-23 13:33:00,0.68569,0.68574,0.68567,0.68573,199200002.0
2005-05-23 13:34:00,0.6857,0.6857,0.68554,0.6856,122999999.0
2005-05-23 13:35:00,0.68554,0.68566,0.68554,0.68561,94600000.0
2005-05-23 13:36:00,0.68566,0.68566,0.68556,0.6856,170400002.0
2005-05-23 13:37:00,0.68561,0.68564,0.68557,0.68561,159000000.0
2005-05-23 13:38:00,0.68564,0.68568,0.68558,0.68564,160400001.0
2005-05-23 13:39:00,0.68562,0.68566,0.68556,0.68564,216900003.0
2005-05-23 13:40:00,0.6857,0.68573,0.68559,0.68573,156699996.0
2005-05-23 13:41:00,0.68573,0.68577,0.6857,0.6857,108899999.0
2005-05-23 13:42:00,0.68575,0.68575,0.68567,0.6857,156700002.0
2005-05-23 13:43:00,0.6857,0.68578,0.6857,0.68572,88100000.0
2005-05-23 13:44:00,0.68569,0.68592,0.68568,0.68592,87199998.0
2005-05-23 13:45:00,0.68598,0.68603,0.68591,0.68603,120699999.0
2005-05-23 13:46:00,0.68607,0.68607,0.68599,0.68602,133800002.0
2005-05-23 13:47:00,0.686,0.68609,0.68598,0.68608,257399997.0
2005-05-23 13:48:00,0.68613,0.68613,0.68593,0.68602,263499999.0
2005-05-23 13:49:00,0.68613,0.68614,0.68603,0.68614,95300001.0
2005-05-23 13:50:00,0.68614,0.68617,0.68608,0.68612,255499999.0
2005-05-23 13:51:00,0.68607,0.68617,0.68604,0.68617,194199997.0
2005-05-23 13:52:00,0.68614,0.68614,0.68609,0.68614,89300001.0
2005-05-23 13:53:00,0.68619,0.68619,0.68596,0.68603,152500004.0
2005-05-23 13:54:00,0.68606,0.68615,0.68599,0.68611,127300000.0
2005-05-23 13:55:00,0.68604,0.68611,0.68598,0.68598,62399999.0
2005-05-23 13:56:00,0.68599,0.68616,0.68599,0.68613,81500000.0
2005-05-23 13:57:00,0.68613,0.68613,0.68593,0.68593,66900002.0
2005-05-23 13:58:00,0.68595,0.68608,0.68595,0.68608,59900000.0
2005-05-23 13:59:00,0.68594,0.68608,0.68592,0.68608,149799998.0
2005-05-23 14:00:00,0.6859,0.68607,0.68588,0.68607,247600000.0
2005-05-23 14:01:00,0.68605,0.68605,0.68594,0.686,197400000.0
2005-05-23 14:02:00,0.68606,0.6861,0.68596,0.6861,79900001.0
2005-05-23 14:03:00,0.68603,0.68606,0.68599,0.68603,120500003.0
2005-05-23 14:04:00,0.68604,0.68607,0.68603,0.68605,89000002.0
2005-05-23 14:05:00,0.68604,0.68619,0.68604,0.68615,104800002.0
2005-05-23 14:06:00,0.68618,0.68623,0.68609,0.68609,236899995.0
2005-05-23 14:07:00,0.68604,0.68618,0.68603,0.68603,343199991.0
2005-05-23 14:08:00,0.68611,0.68614,0.68611,0.68614,58999999.0
2005-05-23 14:09:00,0.68614,0.68614,0.68611,0.68611,7200000.0
2005-05-23 14:10:00,0.68613,0.68621,0.68607,0.68612,100100000.0
2005-05-23 14:11:00,0.68622,0.68622,0.68594,0.68622,228200003.0
2005-05-23 14:12:00,0.68609,0.68616,0.68606,0.68606,156200000.0
2005-05-23 14:13:00,0.6861,0.6862,0.6861,0.68617,118600002.0
2005-05-23 14:14:00,0.68614,0.68615,0.6861,0.6861,197000006.0
2005-05-23 14:15:00,0.6861,0.68613,0.68601,0.68613,277199999.0
2005-05-23 14:16:00,0.6861,0.68614,0.68605,0.68614,255199995.0
2005-05-23 14:17:00,0.68608,0.68608,0.68596,0.68603,62200001.0
2005-05-23 14:18:00,0.68607,0.68608,0.68601,0.68608,140600002.0
2005-05-23 14:19:00,0.68603,0.68604,0.68603,0.68604,7000000.0
2005-05-23 14:20:00,0.68602,0.68606,0.68591,0.68606,152300000.0
2005-05-23 14:21:00,0.68606,0.68619,0.68603,0.68615,208099996.0
2005-05-23 14:22:00,0.68612,0.68623,0.68607,0.68623,213200004.0
2005-05-23 14:23:00,0.68622,0.68622,0.68606,0.68615,190600002.0
2005-05-23 14:24:00,0.68613,0.6862,0.6861,0.6862,188299997.0
2005-05-23 14:25:00,0.68625,0.68625,0.6861,0.6861,143700000.0
2005-05-23 14:26:00,0.68607,0.68625,0.68607,0.68625,224199999.0
2005-05-23 14:27:00,0.68629,0.68631,0.68624,0.68625,116699999.0
2005-05-23 14:28:00,0.68627,0.68629,0.68624,0.68624,171300002.0
2005-05-23 14:29:00,0.68625,0.68631,0.68618,0.68624,143100003.0
2005-05-23 14:30:00,0.68618,0.68631,0.68618,0.68631,48700000.0
2005-05-23 14:31:00,0.68633,0.68637,0.68632,0.68633,224400004.0
2005-05-23 14:32:00,0.6859,0.68617,0.6859,0.68617,171499999.0
2005-05-23 14:33:00,0.68628,0.68637,0.68628,0.6863,233500000.0
2005-05-23 14:34:00,0.68633,0.68637,0.68629,0.68634,161300001.0
2005-05-23 14:35:00,0.68627,0.68638,0.68626,0.68633,164100001.0
2005-05-23 14:36:00,0.68638,0.68643,0.68638,0.6864,215899999.0
2005-05-23 14:37:00,0.6864,0.68642,0.68634,0.68635,173800001.0
2005-05-23 14:38:00,0.68647,0.68647,0.68628,0.68643,107199999.0
2005-05-23 14:39:00,0.68646,0.68646,0.68637,0.68641,243299997.0
2005-05-23 14:40:00,0.68644,0.68646,0.68642,0.68643,141500002.0
2005-05-23 14:41:00,0.68647,0.68651,0.68637,0.6864,141300001.0
2005-05-23 14:42:00,0.68642,0.68651,0.68642,0.6865,113200002.0
2005-05-23 14:43:00,0.68649,0.68653,0.68639,0.68648,91400000.0
2005-05-23 14:44:00,0.68646,0.68646,0.68637,0.68646,66100000.0
2005-05-23 14:45:00,0.68644,0.68649,0.68638,0.68639,199599998.0
2005-05-23 14:46:00,0.68653,0.68653,0.68645,0.68648,98100000.0
2005-05-23 14:47:00,0.68654,0.6866,0.68649,0.6866,147300000.0
2005-05-23 14:48:00,0.68666,0.68667,0.6865,0.68663,248299999.0
2005-05-23 14:49:00,0.6866,0.68663,0.68652,0.68663,118000002.0
2005-05-23 14:50:00,0.68658,0.68658,0.68655,0.68655,24900001.0
2005-05-23 14:51:00,0.68645,0.68656,0.68645,0.68652,99400003.0
2005-05-23 14:52:00,0.68652,0.68665,0.68652,0.68664,152999998.0
2005-05-23 14:53:00,0.68663,0.68666,0.68659,0.68665,259799999.0
2005-05-23 14:54:00,0.68664,0.68664,0.68651,0.68655,200600003.0
2005-05-23 14:55:00,0.68657,0.68657,0.68644,0.68657,114900001.0
2005-05-23 14:56:00,0.68657,0.68662,0.68653,0.68653,125099995.0
2005-05-23 14:57:00,0.6865,0.6866,0.6865,0.68652,32000000.0
2005-05-23 14:58:00,0.68656,0.68657,0.68651,0.68654,156599999.0
2005-05-23 14:59:00,0.68654,0.68659,0.68646,0.68653,142199998.0
2005-05-23 15:00:00,0.68653,0.68654,0.68643,0.68649,213400003.0
2005-05-23 15:01:00,0.68651,0.68652,0.68647,0.68649,128600000.0
2005-05-23 15:02:00,0.68647,0.68651,0.68644,0.68644,52600000.0
2005-05-23 15:03:00,0.6864,0.68651,0.6864,0.68646,157300000.0
2005-05-23 15:04:00,0.68647,0.68653,0.68638,0.68652,183399997.0
2005-05-23 15:05:00,0.68657,0.68667,0.68649,0.68665,159700000.0
2005-05-23 15:06:00,0.68661,0.68681,0.68658,0.68679,176500002.0
2005-05-23 15:07:00,0.68689,0.68689,0.68672,0.68672,207900001.0
2005-05-23 15:08:00,0.68671,0.68679,0.68668,0.6867,209700004.0
2005-05-23 15:09:00,0.68674,0.68678,0.68667,0.68667,218100000.0
2005-05-23 15:10:00,0.68664,0.68666,0.6866,0.68666,170599998.0
2005-05-23 15:11:00,0.68675,0.68676,0.68669,0.68675,66999999.0
2005-05-23 15:12:00,0.68672,0.68672,0.68669,0.68672,84100002.0
2005-05-23 15:13:00,0.6867,0.68675,0.68668,0.68668,186599999.0
2005-05-23 15:14:00,0.68664,0.6867,0.6866,0.68663,93100002.0
2005-05-23 15:15:00,0.68664,0.68669,0.6866,0.68664,254400003.0
2005-05-23 15:16:00,0.68669,0.68673,0.68669,0.68669,69500000.0
2005-05-23 15:17:00,0.68673,0.6868,0.68668,0.6868,187900001.0
2005-05-23 15:18:00,0.68672,0.68676,0.68671,0.68672,274599999.0
2005-05-23 15:19:00,0.6867,0.68677,0.6867,0.68676,101900002.0
2005-05-23 15:20:00,0.68682,0.68682,0.6867,0.68679,150699999.0
2005-05-23 15:21:00,0.68683,0.68685,0.68675,0.68676,246900002.0
2005-05-23 15:22:00,0.68683,0.68696,0.68683,0.68695,125900002.0
2005-05-23 15:23:00,0.68686,0.68701,0.68686,0.68701,155400001.0
2005-05-23 15:24:00,0.68705,0.68709,0.68698,0.687,158000003.0
2005-05-23 15:25:00,0.68705,0.68718,0.68705,0.68712,139800000.0
2005-05-23 15:26:00,0.6872,0.68724,0.6871,0.68714,263200002.0
2005-05-23 15:27:00,0.68716,0.68722,0.68707,0.68707,133099999.0
2005-05-23 15:28:00,0.6871,0.6872,0.6871,0.6872,80399998.0
2005-05-23 15:29:00,0.6872,0.68728,0.68708,0.6872,220999998.0
2005-05-23 15:30:00,0.68724,0.68724,0.68712,0.68721,170700000.0
2005-05-23 15:31:00,0.68717,0.68717,0.68709,0.68717,118999998.0
2005-05-23 15:32:00,0.68717,0.68718,0.68709,0.68718,119599996.0
2005-05-23 15:33:00,0.68721,0.68726,0.68714,0.68723,93500000.0
2005-05-23 15:34:00,0.68729,0.68729,0.68715,0.68719,118699998.0
2005-05-23 15:35:00,0.6873,0.6873,0.68721,0.68729,113499997.0
2005-05-23 15:36:00,0.68725,0.68729,0.6872,0.68725,203600002.0
2005-05-23 15:37:00,0.68727,0.68727,0.68719,0.68719,121100003.0
2005-05-23 15:38:00,0.68718,0.68718,0.68712,0.68712,12700000.0
2005-05-23 15:39:00,0.6871,0.68718,0.6871,0.68718,49500001.0
2005-05-23 15:40:00,0.6872,0.6872,0.6871,0.68713,112899998.0
2005-05-23 15:41:00,0.68708,0.68712,0.687,0.68705,126799999.0
2005-05-23 15:42:00,0.68717,0.68717,0.68709,0.68717,145700002.0
2005-05-23 15:43:00,0.68716,0.68716,0.68701,0.68701,130100003.0
2005-05-23 15:44:00,0.68707,0.68711,0.68707,0.68711,27799999.0
2005-05-23 15:45:00,0.68714,0.68725,0.68714,0.68721,55099999.0
2005-05-23 15:46:00,0.68724,0.68726,0.68721,0.68721,60500000.0
2005-05-23 15:47:00,0.68724,0.68724,0.68715,0.68716,124599998.0
2005-05-23 15:48:00,0.68716,0.68719,0.68713,0.68717,93299999.0
2005-05-23 15:49:00,0.68721,0.6873,0.68721,0.68726,199699998.0
2005-05-23 15:50:00,0.68727,0.68734,0.68721,0.68722,201399998.0
2005-05-23 15:51:00,0.68729,0.6873,0.68727,0.6873,127100000.0
2005-05-23 15:52:00,0.6873,0.68745,0.6873,0.68743,119800002.0
2005-05-23 15:53:00,0.68745,0.68755,0.68745,0.68751,87000001.0
2005-05-23 15:54:00,0.68751,0.68751,0.68739,0.68739,155399997.0
2005-05-23 15:55:00,0.68738,0.68742,0.68734,0.68734,129200003.0
2005-05-23 15:56:00,0.68738,0.68738,0.68727,0.68728,165799999.0
2005-05-23 15:57:00,0.68729,0.68732,0.68729,0.68732,13500000.0
2005-05-23 15:58:00,0.68728,0.68732,0.68727,0.68727,103399997.0
2005-05-23 15:59:00,0.68726,0.68726,0.68726,0.68726,62999998.0
2005-05-23 16:00:00,0.68735,0.68741,0.68725,0.68731,136700000.0
2005-05-23 16:01:00,0.68735,0.68751,0.68735,0.68748,158099999.0
2005-05-23 16:02:00,0.68747,0.68765,0.68747,0.68753,73000001.0
2005-05-23 16:03:00,0.68753,0.68763,0.68753,0.68763,42099999.0
2005-05-23 16:04:00,0.68766,0.68766,0.68753,0.68755,50400000.0
2005-05-23 16:05:00,0.68752,0.6877,0.68752,0.68763,194700005.0
2005-05-23 16:06:00,0.68761,0.68761,0.68757,0.68757,126299996.0
2005-05-23 16:07:00,0.68757,0.68758,0.68753,0.68753,107400002.0
2005-05-23 16:08:00,0.68753,0.68759,0.68752,0.68757,210100001.0
2005-05-23 16:09:00,0.68756,0.68758,0.68754,0.68756,113999998.0
2005-05-23 16:10:00,0.68758,0.6876,0.68758,0.6876,62000000.0
2005-05-23 16:11:00,0.68759,0.68759,0.68753,0.68758,30500000.0
2005-05-23 16:12:00,0.68754,0.68755,0.68744,0.68744,69200000.0
2005-05-23 16:13:00,0.68745,0.68745,0.6874,0.68741,64899999.0
2005-05-23 16:14:00,0.68737,0.68741,0.68737,0.68738,225500001.0
2005-05-23 16:15:00,0.68739,0.68743,0.68739,0.68742,147800000.0
2005-05-23 16:16:00,0.6874,0.68743,0.6874,0.68743,65399999.0
2005-05-23 16:17:00,0.68735,0.68736,0.68735,0.68736,40599998.0
2005-05-23 16:18:00,0.68735,0.68735,0.68735,0.68735,18000000.0
2005-05-23 16:19:00,0.68731,0.68731,0.68722,0.68728,70900001.0
2005-05-23 16:20:00,0.68723,0.68727,0.68722,0.68725,133099998.0
2005-05-23 16:21:00,0.68724,0.68732,0.68724,0.68726,110200004.0
2005-05-23 16:22:00,0.68728,0.68734,0.68728,0.68733,95699999.0
2005-05-23 16:23:00,0.68732,0.68734,0.68727,0.68731,200200003.0
2005-05-23 16:24:00,0.68731,0.68731,0.68722,0.68728,182200002.0
2005-05-23 16:25:00,0.6873,0.68743,0.6873,0.68739,124600000.0
2005-05-23 16:26:00,0.68736,0.68742,0.68736,0.6874,201199994.0
2005-05-23 16:27:00,0.68744,0.68769,0.68744,0.68767,116300002.0
2005-05-23 16:28:00,0.68766,0.6877,0.68766,0.68767,66199998.0
2005-05-23 16:29:00,0.68769,0.68772,0.68763,0.68772,185400005.0
2005-05-23 16:30:00,0.68768,0.68772,0.68768,0.68772,13900000.0
2005-05-23 16:31:00,0.68766,0.68775,0.68766,0.68775,35200001.0
2005-05-23 16:32:00,0.68777,0.68787,0.68777,0.68782,180700004.0
2005-05-23 16:33:00,0.68782,0.68794,0.68782,0.6879,124099997.0
2005-05-23 16:34:00,0.68793,0.68793,0.68785,0.68785,28500000.0
2005-05-23 16:35:00,0.68791,0.68791,0.68776,0.68776,214199998.0
2005-05-23 16:36:00,0.68775,0.68787,0.68775,0.68784,89399998.0
2005-05-23 16:37:00,0.68777,0.68777,0.6877,0.6877,71000000.0
2005-05-23 16:38:00,0.68776,0.68783,0.68768,0.68768,188700002.0
2005-05-23 16:39:00,0.68771,0.6878,0.68771,0.68777,175200000.0
2005-05-23 16:40:00,0.68773,0.68773,0.6877,0.68772,154099998.0
2005-05-23 16:41:00,0.68769,0.68771,0.68765,0.68767,203399999.0
2005-05-23 16:42:00,0.68763,0.68768,0.68763,0.68768,115799999.0
2005-05-23 16:43:00,0.68764,0.68774,0.68764,0.68774,176400003.0
2005-05-23 16:44:00,0.6877,0.68774,0.68768,0.68773,88899998.0
2005-05-23 16:45:00,0.68768,0.68775,0.68768,0.68769,189900001.0
2005-05-23 16:46:00,0.68767,0.68782,0.68767,0.68782,227100001.0
2005-05-23 16:47:00,0.68777,0.68781,0.68775,0.68775,215300001.0
2005-05-23 16:48:00,0.68781,0.68789,0.68779,0.68779,145900002.0
2005-05-23 16:49:00,0.68775,0.68777,0.6877,0.6877,70999999.0
2005-05-23 16:50:00,0.68773,0.68776,0.68767,0.68767,215999999.0
2005-05-23 16:51:00,0.68771,0.68782,0.68771,0.68775,181999998.0
2005-05-23 16:52:00,0.68773,0.68776,0.68767,0.68772,107800002.0
2005-05-23 16:53:00,0.68773,0.68773,0.68767,0.6877,142399999.0
2005-05-23 16:54:00,0.68769,0.6877,0.68759,0.68766,271699997.0
2005-05-23 16:55:00,0.68767,0.68767,0.68765,0.68765,26299999.0
2005-05-23 16:56:00,0.68763,0.68772,0.68763,0.68767,52100001.0
2005-05-23 16:57:00,0.68775,0.6878,0.68769,0.6878,98900000.0
2005-05-23 16:58:00,0.68777,0.68788,0.68775,0.68788,118600000.0
2005-05-23 16:59:00,0.68784,0.68788,0.68763,0.68763,157999997.0
2005-05-23 17:00:00,0.68757,0.68768,0.68757,0.68763,166600002.0
2005-05-23 17:01:00,0.68768,0.68769,0.68762,0.68765,155600000.0
2005-05-23 17:02:00,0.68756,0.68765,0.68756,0.68765,61600001.0
2005-05-23 17:03:00,0.68763,0.68765,0.68757,0.68757,167000006.0
2005-05-23 17:04:00,0.68759,0.68761,0.68753,0.68756,124299998.0
2005-05-23 17:05:00,0.6875,0.68756,0.6875,0.68755,208399998.0
2005-05-23 17:06:00,0.68751,0.68759,0.6875,0.68756,62800000.0
2005-05-23 17:07:00,0.68754,0.68763,0.68754,0.6876,194099998.0
2005-05-23 17:08:00,0.68762,0.68767,0.68762,0.68766,86900002.0
2005-05-23 17:09:00,0.68767,0.68777,0.68764,0.68776,316199995.0
2005-05-23 17:10:00,0.68782,0.68783,0.68777,0.68783,255800001.0
2005-05-23 17:11:00,0.68778,0.68786,0.68778,0.68786,106799999.0
2005-05-23 17:12:00,0.68783,0.68783,0.68774,0.6878,90200001.0
2005-05-23 17:13:00,0.68776,0.6878,0.68766,0.68778,184100001.0
2005-05-23 17:14:00,0.68783,0.68785,0.68776,0.68782,220999998.0
2005-05-23 17:15:00,0.68785,0.6879,0.68779,0.68779,179500004.0
2005-05-23 17:16:00,0.6878,0.68789,0.6878,0.68782,141900001.0
2005-05-23 17:17:00,0.68778,0.68785,0.68777,0.68777,157599998.0
2005-05-23 17:18:00,0.68779,0.68781,0.68776,0.68776,88700001.0
2005-05-23 17:19:00,0.68771,0.68771,0.6876,0.68763,128699998.0
2005-05-23 17:20:00,0.6877,0.6877,0.68762,0.68762,189499996.0
2005-05-23 17:21:00,0.68763,0.68763,0.6875,0.6875,181700000.0
2005-05-23 17:22:00,0.68761,0.68762,0.68755,0.68758,202500003.0
2005-05-23 17:23:00,0.68758,0.68761,0.68754,0.68754,186600000.0
2005-05-23 17:24:00,0.68758,0.68758,0.68746,0.68748,190899999.0
2005-05-23 17:25:00,0.6875,0.68757,0.6875,0.68752,107400000.0
2005-05-23 17:26:00,0.68755,0.68758,0.68749,0.68749,85300000.0
2005-05-23 17:27:00,0.68748,0.68754,0.68748,0.68752,125400000.0
2005-05-23 17:28:00,0.68752,0.68752,0.68747,0.68748,112499998.0
2005-05-23 17:29:00,0.68742,0.68742,0.68733,0.68733,26400001.0
2005-05-23 17:30:00,0.68734,0.68737,0.68729,0.68729,160900002.0
2005-05-23 17:31:00,0.68736,0.68736,0.68728,0.68733,73600001.0
2005-05-23 17:32:00,0.68734,0.6874,0.68733,0.68735,153800000.0
2005-05-23 17:33:00,0.6874,0.6874,0.68735,0.68735,3800000.0
2005-05-23 17:34:00,0.68737,0.6874,0.68737,0.68737,144800001.0
2005-05-23 17:35:00,0.68741,0.68744,0.6874,0.68744,132899999.0
2005-05-23 17:36:00,0.6874,0.68742,0.68738,0.68738,126200000.0
2005-05-23 17:37:00,0.68738,0.6874,0.68737,0.68737,109699999.0
2005-05-23 17:38:00,0.68735,0.68737,0.68735,0.68735,180099998.0
2005-05-23 17:39:00,0.68737,0.6874,0.68737,0.6874,76900001.0
2005-05-23 17:40:00,0.68736,0.6874,0.68733,0.6874,194200003.0
2005-05-23 17:41:00,0.68744,0.68744,0.68738,0.6874,111500000.0
2005-05-23 17:42:00,0.68737,0.68741,0.68735,0.68735,93600000.0
2005-05-23 17:43:00,0.68739,0.68739,0.68731,0.68732,131600001.0
2005-05-23 17:44:00,0.68739,0.68745,0.68739,0.68744,71600002.0
2005-05-23 17:45:00,0.68743,0.68751,0.68743,0.68748,110200000.0
2005-05-23 17:46:00,0.68752,0.68754,0.6875,0.6875,191599997.0
2005-05-23 17:47:00,0.68748,0.6875,0.68747,0.6875,119699997.0
2005-05-23 17:48:00,0.68743,0.68771,0.68738,0.68771,133400002.0
2005-05-23 17:49:00,0.68745,0.68748,0.68743,0.68747,157399999.0
2005-05-23 17:50:00,0.68737,0.68747,0.68735,0.68738,229200000.0
2005-05-23 17:51:00,0.68741,0.68741,0.68728,0.68735,122799999.0
2005-05-23 17:52:00,0.68729,0.68732,0.68729,0.68732,140900000.0
2005-05-23 17:53:00,0.68732,0.68732,0.68728,0.68728,55700001.0
2005-05-23 17:54:00,0.6873,0.68732,0.68728,0.68732,85700000.0
2005-05-23 17:55:00,0.68728,0.68732,0.68726,0.68726,166000000.0
2005-05-23 17:56:00,0.6873,0.6873,0.6873,0.6873,10300000.0
2005-05-23 17:57:00,0.68728,0.68738,0.68726,0.68738,62800001.0
2005-05-23 17:58:00,0.68742,0.68742,0.6873,0.68732,109399998.0
2005-05-23 17:59:00,0.68737,0.68742,0.68737,0.68738,168499997.0
2005-05-23 18:00:00,0.68735,0.68739,0.68728,0.68736,138800002.0
2005-05-23 18:01:00,0.68735,0.68737,0.68728,0.68728,1581399997.0
2005-05-23 18:02:00,0.68726,0.68729,0.6872,0.6872,1790100000.0
2005-05-23 18:03:00,0.6872,0.68731,0.6872,0.68725,1759599993.0
2005-05-23 18:04:00,0.68723,0.68731,0.68722,0.68729,698099998.0
2005-05-23 18:05:00,0.68722,0.68726,0.68715,0.68723,1132999987.0
2005-05-23 18:06:00,0.68722,0.68724,0.68709,0.68718,1611600013.0
2005-05-23 18:07:00,0.68719,0.6872,0.68711,0.68713,1960600004.0
2005-05-23 18:08:00,0.6872,0.6872,0.6871,0.6871,1036000013.0
2005-05-23 18:09:00,0.68717,0.68717,0.6871,0.68717,1036000013.0
2005-05-23 18:10:00,0.68717,0.68717,0.68701,0.68702,1147699999.0
2005-05-23 18:11:00,0.68695,0.68708,0.68695,0.68708,1158200004.0
2005-05-23 18:12:00,0.68705,0.68707,0.68696,0.68696,903999999.0
2005-05-23 18:13:00,0.68698,0.68706,0.68698,0.68706,928900002.0
2005-05-23 18:14:00,0.68709,0.68711,0.68702,0.68709,1579000000.0
2005-05-23 18:15:00,0.6868,0.6868,0.6868,0.6868,1371299982.0
2005-05-23 18:16:00,0.68707,0.68713,0.68702,0.68707,1371299982.0
2005-05-23 18:17:00,0.68703,0.68703,0.6869,0.6869,632999990.0
2005-05-23 18:18:00,0.68685,0.68691,0.68676,0.68685,771100003.0
2005-05-23 18:19:00,0.68685,0.68691,0.68678,0.68685,904800005.0
2005-05-23 18:20:00,0.68686,0.687,0.68686,0.687,645599995.0
2005-05-23 18:21:00,0.68695,0.687,0.68687,0.68699,977199996.0
2005-05-23 18:22:00,0.687,0.687,0.68687,0.68698,1095699997.0
2005-05-23 18:23:00,0.68701,0.68706,0.68699,0.68704,1359399991.0
2005-05-23 18:24:00,0.68695,0.68709,0.68695,0.68706,835300011.0
2005-05-23 18:25:00,0.68709,0.68717,0.68701,0.68713,763499998.0
2005-05-23 18:26:00,0.68718,0.68718,0.6871,0.68711,993199999.0
2005-05-23 18:27:00,0.68715,0.68715,0.68707,0.68708,928300001.0
2005-05-23 18:28:00,0.68708,0.68718,0.68708,0.68718,605099999.0
2005-05-23 18:29:00,0.68715,0.68721,0.68712,0.68719,896199999.0
2005-05-23 18:30:00,0.68716,0.68723,0.68715,0.6872,833700000.0
2005-05-23 18:31:00,0.68715,0.68719,0.6871,0.68713,478099997.0
2005-05-23 18:32:00,0.68715,0.68723,0.68711,0.68711,617000003.0
2005-05-23 18:33:00,0.68712,0.68715,0.68706,0.68707,1095099999.0
2005-05-23 18:34:00,0.687,0.68705,0.68697,0.68699,1158899998.0
2005-05-23 18:35:00,0.687,0.68702,0.68694,0.68694,564600002.0
2005-05-23 18:36:00,0.68694,0.687,0.68693,0.68699,170300002.0
2005-05-23 18:37:00,0.68698,0.68701,0.68693,0.687,370999999.0
2005-05-23 18:38:00,0.68698,0.68699,0.68694,0.68697,433000001.0
2005-05-23 18:39:00,0.687,0.68704,0.68698,0.68698,370100003.0
2005-05-23 18:40:00,0.68705,0.6871,0.68695,0.6871,341200000.0
2005-05-23 18:41:00,0.68712,0.68717,0.68708,0.6871,762299992.0
2005-05-23 18:42:00,0.68708,0.68712,0.68705,0.6871,522199998.0
2005-05-23 18:43:00,0.68707,0.68708,0.68696,0.68706,332400001.0
2005-05-23 18:44:00,0.68709,0.68711,0.68701,0.68702,600000001.0
2005-05-23 18:45:00,0.68705,0.68714,0.68702,0.68704,597799992.0
2005-05-23 18:46:00,0.68713,0.68713,0.68707,0.6871,250299999.0
2005-05-23 18:47:00,0.6871,0.6871,0.687,0.68705,212500000.0
2005-05-23 18:48:00,0.68702,0.68708,0.68699,0.68708,310599996.0
2005-05-23 18:49:00,0.68705,0.68713,0.68705,0.6871,149999999.0
2005-05-23 18:50:00,0.6871,0.68717,0.6871,0.68714,128599998.0
2005-05-23 18:51:00,0.68714,0.6872,0.68714,0.6872,384000003.0
2005-05-23 18:52:00,0.6872,0.6872,0.68712,0.68715,318500000.0
2005-05-23 18:53:00,0.6871,0.68716,0.68703,0.68703,822599994.0
2005-05-23 18:54:00,0.6871,0.68719,0.68705,0.68715,392500008.0
2005-05-23 18:55:00,0.68712,0.68715,0.68707,0.68712,535899997.0
2005-05-23 18:56:00,0.68713,0.68717,0.68709,0.68709,427200002.0
2005-05-23 18:57:00,0.6871,0.6871,0.68704,0.68708,424799997.0
2005-05-23 18:58:00,0.68705,0.68714,0.68705,0.68707,939299995.0
2005-05-23 18:59:00,0.68705,0.68714,0.68704,0.68707,672900003.0
2005-05-23 19:00:00,0.68705,0.68713,0.68704,0.68713,381099998.0
2005-05-23 19:01:00,0.68714,0.68715,0.68712,0.68715,127500004.0
2005-05-23 19:02:00,0.6872,0.6872,0.68715,0.6872,455999998.0
2005-05-23 19:03:00,0.68718,0.68722,0.68715,0.68717,536599995.0
2005-05-23 19:04:00,0.68721,0.68724,0.68718,0.6872,363900005.0
2005-05-23 19:05:00,0.68717,0.68729,0.68717,0.68729,476700002.0
2005-05-23 19:06:00,0.68727,0.68732,0.68727,0.68727,519200005.0
2005-05-23 19:07:00,0.68732,0.68732,0.68727,0.68727,318400003.0
2005-05-23 19:08:00,0.68732,0.68732,0.68717,0.6872,691800002.0
2005-05-23 19:09:00,0.68717,0.68727,0.68713,0.68723,587900004.0
2005-05-23 19:10:00,0.68725,0.6873,0.68722,0.6873,296899993.0
2005-05-23 19:11:00,0.68727,0.68731,0.68725,0.6873,180200000.0
2005-05-23 19:12:00,0.6873,0.6873,0.68725,0.68725,230399996.0
2005-05-23 19:13:00,0.68725,0.68729,0.68722,0.68728,229800002.0
2005-05-23 19:14:00,0.68728,0.68734,0.68725,0.68728,157500001.0
2005-05-23 19:15:00,0.68728,0.68732,0.68722,0.68727,463900001.0
2005-05-23 19:16:00,0.6873,0.6873,0.6873,0.6873,224100003.0
2005-05-23 19:17:00,0.6873,0.68738,0.6873,0.68731,417600001.0
2005-05-23 19:18:00,0.68733,0.68737,0.68732,0.68737,246400002.0
2005-05-23 19:19:00,0.68736,0.68741,0.68734,0.6874,442300003.0
2005-05-23 19:20:00,0.68736,0.68739,0.68732,0.68736,327700003.0
2005-05-23 19:21:00,0.68737,0.68743,0.68736,0.68743,199600003.0
2005-05-23 19:22:00,0.68742,0.68742,0.68725,0.68742,324699996.0
2005-05-23 19:23:00,0.68737,0.68742,0.68731,0.68738,204200002.0
2005-05-23 19:24:00,0.68741,0.68744,0.68741,0.68741,199000003.0
2005-05-23 19:25:00,0.68738,0.68741,0.68732,0.68734,144599997.0
2005-05-23 19:26:00,0.68734,0.68737,0.68728,0.68728,617100007.0
2005-05-23 19:27:00,0.68727,0.6873,0.68725,0.6873,678300002.0
2005-05-23 19:28:00,0.68727,0.68737,0.68727,0.68737,384699998.0
2005-05-23 19:29:00,0.68738,0.68746,0.68738,0.68745,512100003.0
2005-05-23 19:30:00,0.68743,0.68748,0.68739,0.68742,669199992.0
2005-05-23 19:31:00,0.68742,0.68747,0.68739,0.68741,823500001.0
2005-05-23 19:32:00,0.68742,0.68742,0.68738,0.68742,512199996.0
2005-05-23 19:33:00,0.68738,0.6874,0.68735,0.68738,237000000.0
2005-05-23 19:34:00,0.68741,0.68744,0.68739,0.68741,386799999.0
2005-05-23 19:35:00,0.68739,0.68742,0.68734,0.6874,675099992.0
2005-05-23 19:36:00,0.68743,0.68743,0.68735,0.6874,580500004.0
2005-05-23 19:37:00,0.68746,0.68757,0.68714,0.68723,253799999.0
2005-05-23 19:38:00,0.6874,0.68742,0.68737,0.68738,290200002.0
2005-05-23 19:39:00,0.68738,0.6874,0.68735,0.6874,836600000.0
2005-05-23 19:40:00,0.68737,0.68743,0.68737,0.68737,737500004.0
2005-05-23 19:41:00,0.68736,0.6874,0.68732,0.68733,566499989.0
2005-05-23 19:42:00,0.68736,0.68744,0.68736,0.6874,314900000.0
2005-05-23 19:43:00,0.68747,0.68753,0.68747,0.68747,123600001.0
2005-05-23 19:44:00,0.68743,0.68743,0.68734,0.68737,474399997.0
2005-05-23 19:45:00,0.68741,0.68744,0.68737,0.68737,189800001.0
2005-05-23 19:46:00,0.68741,0.68745,0.68741,0.68744,111100000.0
2005-05-23 19:47:00,0.68745,0.68745,0.6874,0.68743,116500000.0
2005-05-23 19:48:00,0.68754,0.68755,0.68747,0.68749,143499999.0
2005-05-23 19:49:00,0.68747,0.6875,0.68745,0.6875,311700000.0
2005-05-23 19:50:00,0.68752,0.68761,0.68751,0.6876,379499997.0
2005-05-23 19:51:00,0.6876,0.68768,0.68755,0.6876,346800000.0
2005-05-23 19:52:00,0.6876,0.68766,0.6876,0.6876,224500003.0
2005-05-23 19:53:00,0.68761,0.68766,0.6876,0.6876,168700003.0
2005-05-23 19:54:00,0.6876,0.6876,0.68755,0.6876,207299998.0
2005-05-23 19:55:00,0.68766,0.68768,0.68763,0.68763,168099999.0
2005-05-23 19:56:00,0.68759,0.68759,0.68757,0.68759,123600000.0
2005-05-23 19:57:00,0.68761,0.68765,0.68758,0.68763,506800005.0
2005-05-23 19:58:00,0.68756,0.68776,0.68735,0.68771,303800000.0
2005-05-23 19:59:00,0.68762,0.6877,0.68762,0.68767,515100000.0
2005-05-23 20:00:00,0.68773,0.68774,0.68769,0.68769,114700002.0
2005-05-23 20:01:00,0.68767,0.68768,0.68765,0.68767,373199991.0
2005-05-23 20:02:00,0.68767,0.68768,0.68762,0.68762,200700002.0
2005-05-23 20:03:00,0.68764,0.68764,0.68756,0.68763,221899999.0
2005-05-23 20:04:00,0.68761,0.68764,0.68761,0.68764,255400000.0
2005-05-23 20:05:00,0.68765,0.68765,0.68762,0.68765,181999996.0
2005-05-23 20:06:00,0.68762,0.68765,0.68762,0.68765,46400000.0
2005-05-23 20:07:00,0.68762,0.68763,0.68756,0.68757,129400001.0
2005-05-23 20:08:00,0.68755,0.68764,0.68755,0.68764,565000004.0
2005-05-23 20:09:00,0.68765,0.68771,0.68765,0.68767,211400002.0
2005-05-23 20:10:00,0.68764,0.68767,0.68759,0.68763,211199999.0
2005-05-23 20:11:00,0.68763,0.68769,0.68762,0.68762,284500007.0
2005-05-23 20:12:00,0.68762,0.68772,0.6876,0.68766,989999998.0
2005-05-23 20:13:00,0.68755,0.68763,0.68752,0.68762,487799993.0
2005-05-23 20:14:00,0.68763,0.68768,0.68763,0.68766,332800001.0
2005-05-23 20:15:00,0.6877,0.6877,0.68765,0.68767,1007899996.0
2005-05-23 20:16:00,0.68767,0.68768,0.68765,0.68768,409500002.0
2005-05-23 20:17:00,0.68768,0.6877,0.68765,0.68768,130100002.0
2005-05-23 20:18:00,0.68765,0.68784,0.68741,0.68765,499600000.0
2005-05-23 20:19:00,0.68766,0.68766,0.68756,0.68757,509799996.0
2005-05-23 20:20:00,0.68758,0.68764,0.68756,0.68758,450200004.0
2005-05-23 20:21:00,0.68766,0.68776,0.68757,0.68762,195300005.0
2005-05-23 20:22:00,0.68758,0.68764,0.68757,0.68764,42500000.0
2005-05-23 20:23:00,0.68765,0.68768,0.68761,0.68762,535099998.0
2005-05-23 20:24:00,0.68755,0.6876,0.68755,0.68755,460799992.0
2005-05-23 20:25:00,0.68755,0.68762,0.68755,0.68758,367499999.0
2005-05-23 20:26:00,0.68762,0.68764,0.68757,0.68764,763900001.0
2005-05-23 20:27:00,0.68763,0.68768,0.68762,0.68765,414599999.0
2005-05-23 20:28:00,0.68732,0.68776,0.68727,0.68753,618399990.0
2005-05-23 20:29:00,0.68769,0.68771,0.68761,0.68766,512800000.0
2005-05-23 20:30:00,0.68768,0.68774,0.68761,0.6877,1602600008.0
2005-05-23 20:31:00,0.68768,0.68768,0.68758,0.6876,1109599988.0
2005-05-23 20:32:00,0.68764,0.68772,0.6876,0.68769,1489500001.0
2005-05-23 20:33:00,0.68769,0.68771,0.68765,0.68765,329099998.0
2005-05-23 20:34:00,0.68762,0.68766,0.68761,0.68761,466700005.0
2005-05-23 20:35:00,0.68763,0.68763,0.68757,0.6876,234199993.0
2005-05-23 20:36:00,0.68761,0.68765,0.68761,0.68765,340700000.0
2005-05-23 20:37:00,0.68767,0.68771,0.68761,0.68762,802399994.0
2005-05-23 20:38:00,0.6876,0.68768,0.6876,0.6876,1059100013.0
2005-05-23 20:39:00,0.68759,0.68761,0.68756,0.68756,380500000.0
2005-05-23 20:40:00,0.68731,0.68772,0.68729,0.68767,354499998.0
2005-05-23 20:41:00,0.68758,0.6876,0.68752,0.68755,440700001.0
2005-05-23 20:42:00,0.68758,0.6876,0.68758,0.6876,135600001.0
2005-05-23 20:43:00,0.68762,0.68766,0.68759,0.68762,615399997.0
2005-05-23 20:44:00,0.68764,0.68764,0.68756,0.68761,794299992.0
2005-05-23 20:45:00,0.68764,0.68764,0.68756,0.68761,545899998.0
2005-05-23 20:46:00,0.68767,0.68767,0.6876,0.68762,267900003.0
2005-05-23 20:47:00,0.68762,0.68768,0.6876,0.68762,713799994.0
2005-05-23 20:48:00,0.68759,0.68768,0.68756,0.68756,780400007.0
2005-05-23 20:49:00,0.68757,0.6876,0.68755,0.6876,274800001.0
2005-05-23 20:50:00,0.6876,0.6876,0.68752,0.68758,1526199999.0
2005-05-23 20:51:00,0.68756,0.68756,0.68748,0.68748,551999992.0
2005-05-23 20:52:00,0.68748,0.68748,0.68738,0.68742,761200008.0
2005-05-23 20:53:00,0.68742,0.68747,0.68739,0.68739,987400000.0
2005-05-23 20:54:00,0.68742,0.68749,0.68738,0.68742,547300007.0
2005-05-23 20:55:00,0.68741,0.68744,0.68738,0.68743,417499999.0
2005-05-23 20:56:00,0.68741,0.68743,0.68731,0.68735,980400006.0
2005-05-23 20:57:00,0.68732,0.68738,0.68732,0.68735,1169999983.0
2005-05-23 20:58:00,0.68735,0.68746,0.68735,0.68744,683700005.0
2005-05-23 20:59:00,0.68742,0.68747,0.68739,0.6874,1317200002.0
2005-05-23 21:00:00,0.68746,0.68749,0.68738,0.68745,1639000005.0
2005-05-23 21:01:00,0.68748,0.6875,0.68739,0.68742,979800001.0
2005-05-23 21:02:00,0.68742,0.68749,0.68741,0.68747,661199994.0
2005-05-23 21:03:00,0.68747,0.68752,0.68745,0.68747,696500002.0
2005-05-23 21:04:00,0.68747,0.68748,0.68745,0.68747,633099993.0
2005-05-23 21:05:00,0.6874,0.68748,0.68718,0.68718,894300000.0
2005-05-23 21:06:00,0.68746,0.68746,0.68738,0.6874,696900001.0
2005-05-23 21:07:00,0.6874,0.68745,0.6874,0.68742,115999998.0
2005-05-23 21:08:00,0.68742,0.68745,0.68738,0.68742,140700000.0
2005-05-23 21:09:00,0.68744,0.68746,0.6874,0.68741,382300002.0
2005-05-23 21:10:00,0.68741,0.68745,0.6874,0.68741,174599999.0
2005-05-23 21:11:00,0.68742,0.68744,0.68741,0.68741,341399999.0
2005-05-23 21:12:00,0.68738,0.68744,0.68738,0.68744,115799999.0
2005-05-23 21:13:00,0.68746,0.6875,0.68746,0.68747,262000003.0
2005-05-23 21:14:00,0.68749,0.68751,0.68741,0.68743,586999996.0
2005-05-23 21:15:00,0.68743,0.68749,0.68741,0.68749,354600001.0
2005-05-23 21:16:00,0.68751,0.68765,0.68751,0.68765,331000002.0
2005-05-23 21:17:00,0.68765,0.68769,0.68762,0.68765,198000003.0
2005-05-23 21:18:00,0.68758,0.68758,0.68751,0.68755,112999997.0
2005-05-23 21:19:00,0.68754,0.6876,0.68753,0.68755,510400000.0
2005-05-23 21:20:00,0.68757,0.6876,0.68755,0.68757,1151699992.0
2005-05-23 21:21:00,0.68759,0.68759,0.68751,0.68752,368899997.0
2005-05-23 21:22:00,0.68755,0.68757,0.68752,0.68757,887500000.0
2005-05-23 21:23:00,0.68758,0.68768,0.68758,0.68765,82100002.0
2005-05-23 21:24:00,0.68765,0.68765,0.6876,0.6876,233399998.0
2005-05-23 21:25:00,0.68764,0.68774,0.68762,0.68771,127400001.0
2005-05-23 21:26:00,0.68773,0.68773,0.68767,0.68767,43600000.0
2005-05-23 21:27:00,0.6877,0.6877,0.68765,0.68765,202299999.0
2005-05-23 21:28:00,0.68767,0.68772,0.68763,0.68768,148499998.0
2005-05-23 21:29:00,0.68769,0.68772,0.68769,0.68772,93299998.0
2005-05-23 21:30:00,0.6877,0.68773,0.6877,0.68773,217500000.0
2005-05-23 21:31:00,0.68773,0.68775,0.6877,0.68773,242299999.0
2005-05-23 21:32:00,0.68773,0.68775,0.68769,0.6877,432499999.0
2005-05-23 21:33:00,0.68763,0.68765,0.68752,0.68757,393000002.0
2005-05-23 21:34:00,0.68759,0.68765,0.68759,0.68761,661700003.0
2005-05-23 21:35:00,0.68764,0.68764,0.68756,0.68758,183500000.0
2005-05-23 21:36:00,0.6876,0.68768,0.6876,0.68763,215100000.0
2005-05-23 21:37:00,0.68769,0.6877,0.68764,0.6877,308300002.0
2005-05-23 21:38:00,0.68767,0.68769,0.68761,0.68766,222300003.0
2005-05-23 21:39:00,0.6876,0.6877,0.6876,0.6877,95599999.0
2005-05-23 21:40:00,0.68768,0.68774,0.68767,0.68767,182499999.0
2005-05-23 21:41:00,0.68766,0.68766,0.68759,0.68761,74999998.0
2005-05-23 21:42:00,0.68757,0.68761,0.68747,0.68747,154199998.0
2005-05-23 21:43:00,0.68743,0.68753,0.68743,0.68752,184299999.0
2005-05-23 21:44:00,0.68753,0.68758,0.68751,0.68756,574099999.0
2005-05-23 21:45:00,0.68755,0.68755,0.68755,0.68755,175700003.0
2005-05-23 21:46:00,0.68755,0.68764,0.68755,0.68756,396799997.0
2005-05-23 21:47:00,0.68756,0.68761,0.68756,0.6876,229999996.0
2005-05-23 21:48:00,0.68758,0.68758,0.68748,0.68752,137000001.0
2005-05-23 21:49:00,0.68753,0.68761,0.68753,0.6876,279900002.0
2005-05-23 21:50:00,0.68758,0.68759,0.68751,0.68756,146200003.0
2005-05-23 21:51:00,0.68755,0.68755,0.68752,0.68752,239199997.0
2005-05-23 21:52:00,0.6875,0.68759,0.6875,0.68754,137300002.0
2005-05-23 21:53:00,0.68759,0.68759,0.6875,0.6875,42899999.0
2005-05-23 21:54:00,0.6875,0.68757,0.68748,0.68752,322400002.0
2005-05-23 21:55:00,0.68753,0.68763,0.68753,0.68756,131499999.0
2005-05-23 21:56:00,0.68758,0.68758,0.68755,0.68755,272299996.0
2005-05-23 21:57:00,0.68759,0.68764,0.68756,0.6876,412100002.0
2005-05-23 21:58:00,0.6876,0.6876,0.68755,0.68758,41100001.0
2005-05-23 21:59:00,0.68765,0.68768,0.6876,0.68767,489000003.0
2005-05-23 22:00:00,0.68765,0.6877,0.68763,0.68768,216200007.0
2005-05-23 22:01:00,0.6877,0.68772,0.68765,0.6877,229600001.0
2005-05-23 22:02:00,0.68771,0.68778,0.6877,0.6877,452499998.0
2005-05-23 22:03:00,0.68765,0.68768,0.68765,0.68768,309700004.0
2005-05-23 22:04:00,0.68768,0.68774,0.68764,0.68772,228100001.0
2005-05-23 22:05:00,0.68769,0.68775,0.68765,0.68765,183599999.0
2005-05-23 22:06:00,0.68767,0.68769,0.68763,0.68763,115799998.0
2005-05-23 22:07:00,0.68755,0.68755,0.68747,0.68753,172699999.0
2005-05-23 22:08:00,0.68752,0.68753,0.6874,0.68744,277399998.0
2005-05-23 22:09:00,0.68747,0.6875,0.68747,0.6875,177799995.0
2005-05-23 22:10:00,0.68748,0.68754,0.68747,0.68748,45300000.0
2005-05-23 22:11:00,0.68748,0.68748,0.68745,0.68747,198300002.0
2005-05-23 22:12:00,0.68747,0.68751,0.68742,0.68742,465700009.0
2005-05-23 22:13:00,0.6874,0.6874,0.68735,0.68737,150799999.0
2005-05-23 22:14:00,0.68738,0.68739,0.68733,0.68739,218800005.0
2005-05-23 22:15:00,0.68741,0.68748,0.68738,0.68738,544000003.0
2005-05-23 22:16:00,0.68737,0.6874,0.68733,0.68737,467700003.0
2005-05-23 22:17:00,0.68738,0.68738,0.68733,0.68736,126900000.0
2005-05-23 22:18:00,0.6874,0.6874,0.6874,0.6874,73999998.0
2005-05-23 22:19:00,0.68741,0.68742,0.68739,0.68742,139600000.0
2005-05-23 22:20:00,0.68743,0.68743,0.6874,0.68743,19300000.0
2005-05-23 22:21:00,0.68743,0.68745,0.68735,0.68735,340699999.0
2005-05-23 22:22:00,0.6874,0.68743,0.68735,0.68735,496699997.0
2005-05-23 22:23:00,0.68732,0.68745,0.68732,0.68733,475099998.0
2005-05-23 22:24:00,0.68735,0.68743,0.68734,0.68741,262200001.0
2005-05-23 22:25:00,0.6874,0.68746,0.6874,0.68742,192800003.0
2005-05-23 22:26:00,0.68736,0.68738,0.68728,0.68728,301800001.0
2005-05-23 22:27:00,0.68727,0.68728,0.68727,0.68727,92499998.0
2005-05-23 22:28:00,0.68727,0.6873,0.68725,0.68725,155600003.0
2005-05-23 22:29:00,0.68727,0.68727,0.6871,0.68712,259799999.0
2005-05-23 22:30:00,0.68711,0.68714,0.68707,0.68714,79600001.0
2005-05-23 22:31:00,0.68717,0.68717,0.68712,0.68714,85800001.0
2005-05-23 22:32:00,0.68719,0.68722,0.68715,0.68715,235599999.0
2005-05-23 22:33:00,0.6872,0.68723,0.68718,0.68723,222499997.0
2005-05-23 22:34:00,0.6872,0.6872,0.6871,0.6871,188999997.0
2005-05-23 22:35:00,0.68713,0.68721,0.68713,0.68721,187000001.0
2005-05-23 22:36:00,0.68697,0.68714,0.68696,0.68714,170600002.0
2005-05-23 22:37:00,0.68717,0.68717,0.68709,0.6871,389700000.0
2005-05-23 22:38:00,0.68715,0.68716,0.68715,0.68716,86700001.0
2005-05-23 22:39:00,0.68717,0.68718,0.68715,0.68717,248200004.0
2005-05-23 22:40:00,0.68717,0.68721,0.68715,0.68719,313999998.0
2005-05-23 22:41:00,0.6872,0.68725,0.6872,0.68725,226700001.0
2005-05-23 22:42:00,0.68716,0.68724,0.68715,0.68715,295700003.0
2005-05-23 22:43:00,0.68721,0.68723,0.68721,0.68723,49800002.0
2005-05-23 22:44:00,0.68729,0.68729,0.68724,0.68726,103700000.0
2005-05-23 22:45:00,0.68729,0.6873,0.68726,0.6873,230100002.0
2005-05-23 22:46:00,0.68723,0.68735,0.68723,0.6873,159900003.0
2005-05-23 22:47:00,0.68735,0.68737,0.68726,0.68726,133100002.0
2005-05-23 22:48:00,0.68723,0.68728,0.68718,0.68718,315499996.0
2005-05-23 22:49:00,0.68726,0.68726,0.68716,0.68719,192400001.0
2005-05-23 22:50:00,0.6873,0.68732,0.68727,0.68727,57500000.0
2005-05-23 22:51:00,0.68726,0.68726,0.6872,0.68722,92099999.0
2005-05-23 22:52:00,0.6872,0.6872,0.68716,0.68718,133300000.0
2005-05-23 22:53:00,0.68715,0.68724,0.68714,0.68715,76699999.0
2005-05-23 22:54:00,0.68714,0.68721,0.68714,0.68718,140200002.0
2005-05-23 22:55:00,0.68717,0.68719,0.68715,0.68719,134400005.0
2005-05-23 22:56:00,0.68725,0.68725,0.6872,0.68723,114400000.0
2005-05-23 22:57:00,0.6872,0.68722,0.68718,0.68722,280799994.0
2005-05-23 22:58:00,0.68719,0.6872,0.6871,0.68712,333199996.0
2005-05-23 22:59:00,0.68704,0.68704,0.68692,0.68692,245000004.0
2005-05-23 23:00:00,0.6869,0.6872,0.68677,0.68703,216699998.0
2005-05-23 23:01:00,0.68713,0.68723,0.68688,0.68689,233000001.0
2005-05-23 23:02:00,0.68685,0.68718,0.68681,0.68706,193999994.0
2005-05-23 23:03:00,0.68703,0.68738,0.687,0.68738,186999997.0
2005-05-23 23:04:00,0.68722,0.68729,0.687,0.68712,149800000.0
2005-05-23 23:05:00,0.68707,0.68735,0.68703,0.68735,170200001.0
2005-05-23 23:06:00,0.68705,0.68718,0.68699,0.68718,153300003.0
2005-05-23 23:07:00,0.6872,0.68738,0.68713,0.68724,156299998.0
2005-05-23 23:08:00,0.68732,0.68739,0.68687,0.68689,106099998.0
2005-05-23 23:09:00,0.68694,0.68739,0.68694,0.68727,180300000.0
2005-05-23 23:10:00,0.68718,0.68722,0.68686,0.68692,96600000.0
2005-05-23 23:11:00,0.68703,0.68722,0.68691,0.68719,122600001.0
2005-05-23 23:12:00,0.68692,0.68703,0.68675,0.68698,208399999.0
2005-05-23 23:13:00,0.68699,0.6871,0.68678,0.68695,164699996.0
2005-05-23 23:14:00,0.68678,0.68703,0.68678,0.68698,86800001.0
2005-05-23 23:15:00,0.68715,0.68718,0.68685,0.68695,242300005.0
2005-05-23 23:16:00,0.68697,0.68708,0.68687,0.68694,128700000.0
2005-05-23 23:17:00,0.68698,0.68701,0.68687,0.68693,114100001.0
2005-05-23 23:18:00,0.68689,0.68718,0.68689,0.68714,122999999.0
2005-05-23 23:19:00,0.68712,0.68726,0.68696,0.68726,204800004.0
2005-05-23 23:20:00,0.68707,0.68709,0.68705,0.68706,126699997.0
2005-05-23 23:21:00,0.68703,0.68703,0.68703,0.68703,8000000.0
2005-05-23 23:22:00,0.68708,0.68708,0.68708,0.68708,20700001.0
2005-05-23 23:23:00,0.68705,0.68708,0.687,0.68702,215699996.0
2005-05-23 23:24:00,0.6871,0.6871,0.68706,0.68706,29400000.0
2005-05-23 23:25:00,0.68703,0.68707,0.68703,0.68707,84500000.0
2005-05-23 23:26:00,0.68702,0.68703,0.68699,0.68701,211799996.0
2005-05-23 23:27:00,0.68698,0.68702,0.68694,0.68694,119200002.0
2005-05-23 23:28:00,0.68698,0.68698,0.68695,0.68695,47300001.0
2005-05-23 23:29:00,0.68691,0.68696,0.68687,0.6869,132799998.0
2005-05-23 23:30:00,0.68695,0.68711,0.68695,0.68711,119700002.0
2005-05-23 23:31:00,0.68712,0.68712,0.68698,0.68705,189900004.0
2005-05-23 23:32:00,0.68709,0.6871,0.68702,0.68709,105400000.0
2005-05-23 23:33:00,0.68713,0.68713,0.68705,0.6871,216199997.0
2005-05-23 23:34:00,0.68709,0.68709,0.68702,0.68702,145399997.0
2005-05-23 23:35:00,0.68706,0.6871,0.68703,0.6871,155800001.0
2005-05-23 23:36:00,0.68707,0.68707,0.68697,0.68697,74799998.0
2005-05-23 23:37:00,0.68693,0.68699,0.68692,0.68699,50700000.0
2005-05-23 23:38:00,0.68692,0.68706,0.68692,0.68705,160099996.0
2005-05-23 23:39:00,0.68705,0.6872,0.6869,0.68716,188499997.0
2005-05-23 23:40:00,0.68712,0.68712,0.68701,0.68702,143500001.0
2005-05-23 23:41:00,0.68698,0.68703,0.68695,0.68695,124200002.0
2005-05-23 23:42:00,0.68699,0.68701,0.68693,0.68701,126100001.0
2005-05-23 23:43:00,0.68704,0.68704,0.68697,0.68697,33500000.0
2005-05-23 23:44:00,0.68703,0.68703,0.6869,0.6869,109300001.0
2005-05-23 23:45:00,0.68689,0.68694,0.68689,0.68694,72100000.0
2005-05-23 23:46:00,0.68696,0.68702,0.68696,0.68702,35900000.0
2005-05-23 23:47:00,0.68701,0.68701,0.68697,0.68697,5600000.0
2005-05-23 23:48:00,0.68694,0.68695,0.68688,0.68688,78500000.0
2005-05-23 23:49:00,0.68691,0.68693,0.68689,0.68689,143499996.0
2005-05-23 23:50:00,0.68685,0.68685,0.68685,0.68685,39000000.0
2005-05-23 23:51:00,0.68685,0.6869,0.68685,0.6869,4800000.0
2005-05-23 23:52:00,0.68672,0.68691,0.6867,0.68681,217200002.0
2005-05-23 23:53:00,0.68687,0.68693,0.68687,0.68687,171399995.0
2005-05-23 23:54:00,0.68675,0.68693,0.68658,0.68658,161900003.0
2005-05-23 23:55:00,0.6869,0.6869,0.68685,0.6869,113400002.0
2005-05-23 23:56:00,0.6869,0.68716,0.68682,0.68712,203100003.0
2005-05-23 23:57:00,0.68687,0.68693,0.68687,0.68687,83300001.0
2005-05-23 23:58:00,0.68682,0.68695,0.68644,0.68687,209699999.0
2005-05-23 23:59:00,0.68687,0.6869,0.68687,0.6869,69999999.0
2005-05-24 00:00:00,0.68687,0.68694,0.68685,0.68685,210299997.0
2005-05-24 00:01:00,0.68688,0.68695,0.68686,0.68695,131900001.0
2005-05-24 00:02:00,0.68694,0.68694,0.68686,0.68692,105100000.0
2005-05-24 00:03:00,0.68693,0.68693,0.68692,0.68692,53300000.0
2005-05-24 00:04:00,0.6869,0.6869,0.6869,0.6869,14000000.0
2005-05-24 00:05:00,0.68687,0.68694,0.68687,0.68694,83300001.0
2005-05-24 00:06:00,0.68693,0.68698,0.68692,0.68695,189800001.0
2005-05-24 00:07:00,0.68692,0.68695,0.6869,0.6869,216199999.0
2005-05-24 00:08:00,0.68696,0.68698,0.68687,0.68687,139700005.0
2005-05-24 00:09:00,0.68688,0.68688,0.68682,0.68682,126900001.0
2005-05-24 00:10:00,0.68675,0.68686,0.6865,0.6865,213900002.0
2005-05-24 00:11:00,0.68686,0.68688,0.68679,0.68679,127600000.0
2005-05-24 00:12:00,0.6868,0.6868,0.6868,0.6868,8000000.0
2005-05-24 00:13:00,0.68678,0.68678,0.68668,0.68674,119600000.0
2005-05-24 00:14:00,0.68673,0.68673,0.68667,0.68672,127200000.0
2005-05-24 00:15:00,0.68667,0.68684,0.6866,0.6866,232400004.0
2005-05-24 00:16:00,0.68673,0.68675,0.68673,0.68675,116400003.0
2005-05-24 00:17:00,0.68678,0.68678,0.68673,0.68673,69400000.0
2005-05-24 00:18:00,0.68672,0.68675,0.68672,0.68675,132599998.0
2005-05-24 00:19:00,0.68675,0.68675,0.6867,0.6867,47800001.0
2005-05-24 00:20:00,0.68672,0.68675,0.68672,0.68675,90000003.0
2005-05-24 00:21:00,0.68677,0.68677,0.68675,0.68675,12700000.0
2005-05-24 00:22:00,0.68677,0.68683,0.68675,0.68683,86000004.0
2005-05-24 00:23:00,0.68682,0.68683,0.68682,0.68682,67800002.0
2005-05-24 00:24:00,0.68678,0.68694,0.68656,0.68694,80300001.0
2005-05-24 00:25:00,0.68682,0.68685,0.6868,0.6868,92499998.0
2005-05-24 00:26:00,0.68685,0.68685,0.68682,0.68685,138599999.0
2005-05-24 00:27:00,0.68686,0.68688,0.6867,0.68688,93900001.0
2005-05-24 00:28:00,0.6869,0.6869,0.68687,0.68687,60600000.0
2005-05-24 00:29:00,0.6869,0.6869,0.68683,0.68687,136900002.0
2005-05-24 00:30:00,0.68695,0.68695,0.6869,0.68693,108000002.0
2005-05-24 00:31:00,0.68693,0.68695,0.68693,0.68695,67400002.0
2005-05-24 00:32:00,0.68695,0.68697,0.68693,0.68697,96099998.0
2005-05-24 00:33:00,0.6869,0.68695,0.6869,0.68695,90099997.0
2005-05-24 00:34:00,0.68658,0.68708,0.68656,0.68706,164000001.0
2005-05-24 00:35:00,0.6869,0.68697,0.6869,0.68697,106500002.0
2005-05-24 00:36:00,0.68668,0.68695,0.68665,0.68695,225500000.0
2005-05-24 00:37:00,0.68695,0.68695,0.68692,0.68692,5600000.0
2005-05-24 00:38:00,0.68662,0.68696,0.68653,0.68696,163200000.0
2005-05-24 00:39:00,0.6869,0.68695,0.6869,0.68695,2400000.0
2005-05-24 00:40:00,0.68693,0.68693,0.68684,0.68687,110600000.0
2005-05-24 00:41:00,0.6869,0.68697,0.6869,0.68695,267399996.0
2005-05-24 00:42:00,0.68692,0.68692,0.68692,0.68692,58199999.0
2005-05-24 00:43:00,0.6869,0.68695,0.6869,0.68695,33400001.0
2005-05-24 00:44:00,0.68691,0.68694,0.68683,0.68688,96599998.0
2005-05-24 00:45:00,0.68688,0.68688,0.68688,0.68688,30299999.0
2005-05-24 00:46:00,0.6868,0.68707,0.68675,0.68704,92900002.0
2005-05-24 00:47:00,0.68688,0.68694,0.68688,0.68694,98899996.0
2005-05-24 00:48:00,0.68692,0.68693,0.6869,0.68692,75199999.0
2005-05-24 00:49:00,0.68698,0.68698,0.6869,0.6869,204799997.0
2005-05-24 00:50:00,0.68694,0.68694,0.68688,0.68689,100400000.0
2005-05-24 00:51:00,0.68696,0.68696,0.68685,0.68696,140199999.0
2005-05-24 00:52:00,0.68692,0.68692,0.68685,0.68685,42400001.0
2005-05-24 00:53:00,0.68685,0.68688,0.68679,0.68688,186799997.0
2005-05-24 00:54:00,0.6869,0.6869,0.68687,0.68687,58200001.0
2005-05-24 00:55:00,0.68692,0.68693,0.68689,0.68689,159199996.0
2005-05-24 00:56:00,0.68688,0.68697,0.68688,0.68693,40800000.0
2005-05-24 00:57:00,0.68682,0.68698,0.68662,0.68662,128000003.0
2005-05-24 00:58:00,0.68692,0.68695,0.68692,0.68695,53500001.0
2005-05-24 00:59:00,0.68697,0.68697,0.68693,0.68696,78999998.0
2005-05-24 01:00:00,0.68694,0.68698,0.68694,0.68698,46200001.0
2005-05-24 01:01:00,0.68695,0.68695,0.6869,0.6869,23199999.0
2005-05-24 01:02:00,0.68693,0.68693,0.68692,0.68692,20800000.0
2005-05-24 01:03:00,0.68689,0.6869,0.6868,0.6868,261799996.0
2005-05-24 01:04:00,0.68687,0.68687,0.68682,0.68686,108399999.0
2005-05-24 01:05:00,0.68685,0.68693,0.68683,0.68693,35000000.0
2005-05-24 01:06:00,0.68694,0.68695,0.6869,0.68695,166799998.0
2005-05-24 01:07:00,0.68692,0.68699,0.68688,0.68688,99999998.0
2005-05-24 01:08:00,0.6869,0.68695,0.6869,0.68693,99799997.0
2005-05-24 01:09:00,0.68695,0.68699,0.68692,0.68693,141999996.0
2005-05-24 01:10:00,0.68695,0.68695,0.6869,0.6869,129900001.0
2005-05-24 01:11:00,0.68692,0.68695,0.68688,0.68694,152000003.0
2005-05-24 01:12:00,0.68692,0.68696,0.68687,0.68688,102300001.0
2005-05-24 01:13:00,0.68688,0.68702,0.68688,0.68702,110199998.0
2005-05-24 01:14:00,0.68699,0.68702,0.68697,0.68698,111999999.0
2005-05-24 01:15:00,0.68696,0.68703,0.68696,0.68702,97699997.0
2005-05-24 01:16:00,0.68701,0.68701,0.68695,0.687,159599999.0
2005-05-24 01:17:00,0.68699,0.68699,0.6869,0.68692,201000000.0
2005-05-24 01:18:00,0.68689,0.68696,0.68689,0.68694,103100000.0
2005-05-24 01:19:00,0.68695,0.68698,0.68692,0.68695,163600001.0
2005-05-24 01:20:00,0.68695,0.68695,0.6869,0.68695,207599998.0
2005-05-24 01:21:00,0.68693,0.68699,0.68693,0.68699,101700000.0
2005-05-24 01:22:00,0.68715,0.6872,0.68697,0.6871,163800000.0
2005-05-24 01:23:00,0.687,0.687,0.68698,0.68698,56199999.0
2005-05-24 01:24:00,0.687,0.68703,0.687,0.68703,50200001.0
2005-05-24 01:25:00,0.6869,0.68706,0.68685,0.68705,209700004.0
2005-05-24 01:26:00,0.68705,0.68705,0.687,0.687,47799999.0
2005-05-24 01:27:00,0.68703,0.68703,0.68695,0.68695,69699998.0
2005-05-24 01:28:00,0.68704,0.68709,0.68701,0.68703,149299996.0
2005-05-24 01:29:00,0.68705,0.68708,0.68702,0.68708,185300004.0
2005-05-24 01:30:00,0.68705,0.68708,0.68705,0.68708,80499998.0
2005-05-24 01:31:00,0.68706,0.68708,0.68702,0.68702,50400000.0
2005-05-24 01:32:00,0.68713,0.68713,0.68713,0.68713,6500000.0
2005-05-24 01:33:00,0.68707,0.6871,0.68707,0.68707,90899999.0
2005-05-24 01:34:00,0.68708,0.68708,0.68702,0.68702,134299999.0
2005-05-24 01:35:00,0.68703,0.68705,0.687,0.687,72900001.0
2005-05-24 01:36:00,0.68702,0.68705,0.68702,0.68702,75699998.0
2005-05-24 01:37:00,0.68705,0.68705,0.68702,0.68705,132799998.0
2005-05-24 01:38:00,0.68702,0.68707,0.68696,0.68702,250499999.0
2005-05-24 01:39:00,0.68705,0.68707,0.687,0.68707,209699999.0
2005-05-24 01:40:00,0.68703,0.68708,0.68703,0.68703,297399999.0
2005-05-24 01:41:00,0.68702,0.68704,0.68698,0.68698,199399999.0
2005-05-24 01:42:00,0.68698,0.68704,0.68698,0.68702,214400000.0
2005-05-24 01:43:00,0.68704,0.68705,0.687,0.68705,74500001.0
2005-05-24 01:44:00,0.68705,0.68705,0.68697,0.68701,137000002.0
2005-05-24 01:45:00,0.68705,0.68708,0.687,0.68705,106800001.0
2005-05-24 01:46:00,0.68704,0.68708,0.687,0.687,103199997.0
2005-05-24 01:47:00,0.68702,0.68709,0.68702,0.68704,70800002.0
2005-05-24 01:48:00,0.68703,0.68705,0.68699,0.68705,148500003.0
2005-05-24 01:49:00,0.68704,0.68713,0.68704,0.68713,111699999.0
2005-05-24 01:50:00,0.68707,0.68712,0.68706,0.68712,127399999.0
2005-05-24 01:51:00,0.68715,0.68717,0.68712,0.68717,51300001.0
2005-05-24 01:52:00,0.68716,0.68717,0.68712,0.68712,172799999.0
2005-05-24 01:53:00,0.6871,0.68721,0.6871,0.68716,120699997.0
2005-05-24 01:54:00,0.68714,0.68719,0.68707,0.68717,123200001.0
2005-05-24 01:55:00,0.68716,0.68718,0.68712,0.68713,47200000.0
2005-05-24 01:56:00,0.68712,0.68718,0.68712,0.68713,199800002.0
2005-05-24 01:57:00,0.68716,0.68726,0.68716,0.68725,192299996.0
2005-05-24 01:58:00,0.68721,0.68721,0.68707,0.68715,106100000.0
2005-05-24 01:59:00,0.68717,0.68721,0.68714,0.68714,56700000.0
2005-05-24 02:00:00,0.6871,0.68726,0.6871,0.68719,197600000.0
2005-05-24 02:01:00,0.68723,0.68723,0.68713,0.6872,223599999.0
2005-05-24 02:02:00,0.68718,0.68724,0.68718,0.68724,99100001.0
2005-05-24 02:03:00,0.6872,0.68722,0.6872,0.68722,58300000.0
2005-05-24 02:04:00,0.68727,0.68735,0.68722,0.6873,140899997.0
2005-05-24 02:05:00,0.68734,0.68734,0.68723,0.68727,142600001.0
2005-05-24 02:06:00,0.68724,0.68737,0.68724,0.68733,158400000.0
2005-05-24 02:07:00,0.68742,0.68743,0.68736,0.68737,179799999.0
2005-05-24 02:08:00,0.68737,0.6874,0.68735,0.68735,150199998.0
2005-05-24 02:09:00,0.68742,0.68743,0.68738,0.68738,90299998.0
2005-05-24 02:10:00,0.68737,0.68738,0.68733,0.68733,71700002.0
2005-05-24 02:11:00,0.68735,0.68735,0.68735,0.68735,8100000.0
2005-05-24 02:12:00,0.68733,0.68736,0.6873,0.68735,225000003.0
2005-05-24 02:13:00,0.68736,0.6874,0.68732,0.68732,149199995.0
2005-05-24 02:14:00,0.6873,0.68733,0.68726,0.68729,110799999.0
2005-05-24 02:15:00,0.68722,0.68739,0.68712,0.68721,215100000.0
2005-05-24 02:16:00,0.68732,0.68742,0.68732,0.68738,235099997.0
2005-05-24 02:17:00,0.68738,0.68741,0.68727,0.68727,95000002.0
2005-05-24 02:18:00,0.6873,0.68731,0.68726,0.68731,95899996.0
2005-05-24 02:19:00,0.68733,0.68733,0.68726,0.68727,144299999.0
2005-05-24 02:20:00,0.68721,0.68729,0.68721,0.68725,153000000.0
2005-05-24 02:21:00,0.68723,0.68723,0.68716,0.68719,163000002.0
2005-05-24 02:22:00,0.68712,0.68734,0.68712,0.68731,48499999.0
2005-05-24 02:23:00,0.68727,0.6873,0.68722,0.68728,98100001.0
2005-05-24 02:24:00,0.68728,0.68728,0.68722,0.68723,106300001.0
2005-05-24 02:25:00,0.68725,0.68726,0.68717,0.68721,98000001.0
2005-05-24 02:26:00,0.68721,0.68722,0.6871,0.6871,274199996.0
2005-05-24 02:27:00,0.68707,0.68718,0.68707,0.6871,86400002.0
2005-05-24 02:28:00,0.68714,0.68716,0.68711,0.68713,165000001.0
2005-05-24 02:29:00,0.68716,0.68716,0.68707,0.68707,70900000.0
2005-05-24 02:30:00,0.68705,0.68713,0.68702,0.6871,66900002.0
2005-05-24 02:31:00,0.68711,0.68719,0.68711,0.68712,155700002.0
2005-05-24 02:32:00,0.68712,0.68716,0.68712,0.68716,42100001.0
2005-05-24 02:33:00,0.68713,0.68713,0.68699,0.68705,138999999.0
2005-05-24 02:34:00,0.68702,0.68712,0.68702,0.68703,277199999.0
2005-05-24 02:35:00,0.68699,0.68703,0.68699,0.68702,28100000.0
2005-05-24 02:36:00,0.68705,0.68714,0.68702,0.68706,241100000.0
2005-05-24 02:37:00,0.68707,0.68709,0.68703,0.68709,148200004.0
2005-05-24 02:38:00,0.6871,0.6871,0.68705,0.68708,113500000.0
2005-05-24 02:39:00,0.6871,0.68722,0.6871,0.68716,128400004.0
2005-05-24 02:40:00,0.68715,0.68715,0.6871,0.68715,143199997.0
2005-05-24 02:41:00,0.6871,0.68718,0.68709,0.68718,209300000.0
2005-05-24 02:42:00,0.68711,0.68711,0.68707,0.68709,74199999.0
2005-05-24 02:43:00,0.68712,0.68712,0.68706,0.68706,54199998.0
2005-05-24 02:44:00,0.68712,0.68714,0.68708,0.68714,151400004.0
2005-05-24 02:45:00,0.68705,0.6871,0.68705,0.6871,80299998.0
2005-05-24 02:46:00,0.6871,0.68714,0.68708,0.68712,80699998.0
2005-05-24 02:47:00,0.68707,0.68717,0.68707,0.68712,66500000.0
2005-05-24 02:48:00,0.68715,0.68717,0.68707,0.68717,206199999.0
2005-05-24 02:49:00,0.68713,0.68713,0.68705,0.68705,15100000.0
2005-05-24 02:50:00,0.68702,0.68705,0.68702,0.68705,159900002.0
2005-05-24 02:51:00,0.68705,0.68712,0.68705,0.68712,124000002.0
2005-05-24 02:52:00,0.68713,0.68715,0.6871,0.68715,80199999.0
2005-05-24 02:53:00,0.68727,0.6873,0.68709,0.68714,141499998.0
2005-05-24 02:54:00,0.68712,0.68712,0.68698,0.68698,172699996.0
2005-05-24 02:55:00,0.68705,0.68707,0.68701,0.68703,174699996.0
2005-05-24 02:56:00,0.68702,0.68702,0.68697,0.68702,44100000.0
2005-05-24 02:57:00,0.68696,0.68696,0.68694,0.68694,74900001.0
2005-05-24 02:58:00,0.68695,0.68698,0.6869,0.68697,126600003.0
2005-05-24 02:59:00,0.68693,0.68695,0.6869,0.68693,65499998.0
2005-05-24 03:00:00,0.68697,0.68697,0.68696,0.68696,11100000.0
2005-05-24 03:01:00,0.6869,0.68697,0.6869,0.68694,112600003.0
2005-05-24 03:02:00,0.68695,0.68695,0.68695,0.68695,11700000.0
2005-05-24 03:03:00,0.68694,0.68698,0.68693,0.68697,161400003.0
2005-05-24 03:04:00,0.68697,0.68697,0.68691,0.68691,161799999.0
2005-05-24 03:05:00,0.68693,0.68699,0.68692,0.68693,66100001.0
2005-05-24 03:06:00,0.68692,0.68692,0.68685,0.68692,171900000.0
2005-05-24 03:07:00,0.68688,0.68696,0.68688,0.68695,116300001.0
2005-05-24 03:08:00,0.68673,0.68703,0.68669,0.68695,144799999.0
2005-05-24 03:09:00,0.68697,0.68697,0.68685,0.68685,85200000.0
2005-05-24 03:10:00,0.68689,0.68689,0.68682,0.68683,62000000.0
2005-05-24 03:11:00,0.6868,0.68687,0.6868,0.68685,50600000.0
2005-05-24 03:12:00,0.68692,0.68698,0.68691,0.68693,123500001.0
2005-05-24 03:13:00,0.68693,0.68695,0.68693,0.68695,78300000.0
2005-05-24 03:14:00,0.68693,0.68693,0.68683,0.68687,112299999.0
2005-05-24 03:15:00,0.6869,0.6869,0.68685,0.68685,27100000.0
2005-05-24 03:16:00,0.68689,0.68689,0.68682,0.68685,181299998.0
2005-05-24 03:17:00,0.68688,0.6869,0.68683,0.6869,131900003.0
2005-05-24 03:18:00,0.68692,0.68692,0.68683,0.68688,99299999.0
2005-05-24 03:19:00,0.68684,0.68692,0.68678,0.68687,209400001.0
2005-05-24 03:20:00,0.68691,0.68691,0.68679,0.68679,103500000.0
2005-05-24 03:21:00,0.6868,0.68687,0.6868,0.68687,24000001.0
2005-05-24 03:22:00,0.68686,0.68687,0.68682,0.68686,99700000.0
2005-05-24 03:23:00,0.68685,0.68686,0.68685,0.68685,30000000.0
2005-05-24 03:24:00,0.68691,0.68691,0.68683,0.68685,122900000.0
2005-05-24 03:25:00,0.68691,0.68691,0.68676,0.68689,172899993.0
2005-05-24 03:26:00,0.68688,0.68688,0.68685,0.68685,29500001.0
2005-05-24 03:27:00,0.68688,0.68688,0.68685,0.68685,82200001.0
2005-05-24 03:28:00,0.68681,0.68682,0.68681,0.68682,57399999.0
2005-05-24 03:29:00,0.68676,0.68683,0.68676,0.68683,100499999.0
2005-05-24 03:30:00,0.68683,0.68683,0.6868,0.6868,55900002.0
2005-05-24 03:31:00,0.68684,0.68687,0.68682,0.68686,68000001.0
2005-05-24 03:32:00,0.68683,0.68689,0.68683,0.68689,31099999.0
2005-05-24 03:33:00,0.68677,0.68688,0.68677,0.68688,73400001.0
2005-05-24 03:34:00,0.68688,0.68688,0.68676,0.68679,132100003.0
2005-05-24 03:35:00,0.68678,0.6868,0.68677,0.6868,116000000.0
2005-05-24 03:36:00,0.6868,0.6868,0.68678,0.68678,61599999.0
2005-05-24 03:37:00,0.68681,0.68686,0.68679,0.68679,70200000.0
2005-05-24 03:38:00,0.68681,0.68683,0.68675,0.68675,106800002.0
2005-05-24 03:39:00,0.68698,0.68698,0.68655,0.68671,219500001.0
2005-05-24 03:40:00,0.68678,0.68683,0.68678,0.68681,103600000.0
2005-05-24 03:41:00,0.6868,0.6868,0.6868,0.6868,74999999.0
2005-05-24 03:42:00,0.68683,0.68683,0.68677,0.68683,39900000.0
2005-05-24 03:43:00,0.68681,0.68681,0.68679,0.68679,123200001.0
2005-05-24 03:44:00,0.68678,0.6868,0.68677,0.6868,108200000.0
2005-05-24 03:45:00,0.68677,0.6868,0.68677,0.6868,60600003.0
2005-05-24 03:46:00,0.68677,0.68677,0.68677,0.68677,66199998.0
2005-05-24 03:47:00,0.68685,0.68685,0.6868,0.6868,50299998.0
2005-05-24 03:48:00,0.68687,0.68692,0.68687,0.6869,79500002.0
2005-05-24 03:49:00,0.68689,0.68701,0.68689,0.68695,179899998.0
2005-05-24 03:50:00,0.68689,0.68695,0.68689,0.68695,147000001.0
2005-05-24 03:51:00,0.68691,0.68691,0.68682,0.68686,103000001.0
2005-05-24 03:52:00,0.68692,0.68695,0.68686,0.68692,138400002.0
2005-05-24 03:53:00,0.68698,0.68698,0.68693,0.68693,107599998.0
2005-05-24 03:54:00,0.68698,0.68698,0.6869,0.68691,93400002.0
2005-05-24 03:55:00,0.68686,0.68691,0.68683,0.68689,108200000.0
2005-05-24 03:56:00,0.68692,0.68695,0.68684,0.68684,117700001.0
2005-05-24 03:57:00,0.68692,0.68694,0.68692,0.68694,60800000.0
2005-05-24 03:58:00,0.68695,0.68705,0.68695,0.68695,136000001.0
2005-05-24 03:59:00,0.68693,0.68697,0.68688,0.68688,42700000.0
2005-05-24 04:00:00,0.68697,0.68699,0.68693,0.68694,114399998.0
2005-05-24 04:01:00,0.6869,0.68695,0.6869,0.68692,97300003.0
2005-05-24 04:02:00,0.68689,0.68694,0.68686,0.68688,121700001.0
2005-05-24 04:03:00,0.68694,0.68696,0.68692,0.68696,98299997.0
2005-05-24 04:04:00,0.68699,0.68699,0.68693,0.68693,155000001.0
2005-05-24 04:05:00,0.68695,0.68695,0.68693,0.68693,60000002.0
2005-05-24 04:06:00,0.68693,0.68693,0.68693,0.68693,8100000.0
2005-05-24 04:07:00,0.68679,0.68709,0.68679,0.68704,57900001.0
2005-05-24 04:08:00,0.68694,0.68694,0.68693,0.68693,18300000.0
2005-05-24 04:09:00,0.68695,0.68706,0.68692,0.68706,169999997.0
2005-05-24 04:10:00,0.68703,0.68703,0.68699,0.68699,103999997.0
2005-05-24 04:11:00,0.687,0.68702,0.68695,0.68695,182300000.0
2005-05-24 04:12:00,0.68698,0.68698,0.68698,0.68698,36099998.0
2005-05-24 04:13:00,0.687,0.687,0.687,0.687,31100000.0
2005-05-24 04:14:00,0.68697,0.68704,0.68697,0.68697,94300000.0
2005-05-24 04:15:00,0.68703,0.68709,0.68703,0.68705,68300001.0
2005-05-24 04:16:00,0.68701,0.68702,0.68701,0.68702,41400000.0
2005-05-24 04:17:00,0.687,0.687,0.687,0.687,85399999.0
2005-05-24 04:18:00,0.68705,0.68705,0.68705,0.68705,69500000.0
2005-05-24 04:19:00,0.68703,0.68705,0.68702,0.68702,104800001.0
2005-05-24 04:20:00,0.68702,0.68705,0.68702,0.68702,63399998.0
2005-05-24 04:21:00,0.68703,0.68705,0.68703,0.68705,5500000.0
2005-05-24 04:22:00,0.68703,0.68707,0.68696,0.68696,170500000.0
2005-05-24 04:23:00,0.687,0.68703,0.68699,0.687,130000001.0
2005-05-24 04:24:00,0.68693,0.68699,0.68692,0.68699,58300001.0
2005-05-24 04:25:00,0.68702,0.68707,0.68702,0.68702,79900000.0
2005-05-24 04:26:00,0.68698,0.68708,0.68698,0.68705,163500001.0
2005-05-24 04:27:00,0.68705,0.68712,0.68702,0.68712,74600002.0
2005-05-24 04:28:00,0.68701,0.68702,0.68697,0.68697,49600001.0
2005-05-24 04:29:00,0.68695,0.68701,0.68689,0.68699,172900001.0
2005-05-24 04:30:00,0.68698,0.68703,0.68698,0.68698,76600000.0
2005-05-24 04:31:00,0.68698,0.687,0.68695,0.68698,104700000.0
2005-05-24 04:32:00,0.687,0.687,0.68698,0.68698,56000001.0
2005-05-24 04:33:00,0.6869,0.68727,0.6869,0.68724,107700001.0
2005-05-24 04:34:00,0.68698,0.687,0.68697,0.68698,118900000.0
2005-05-24 04:35:00,0.687,0.687,0.68697,0.68697,60600001.0
2005-05-24 04:36:00,0.68702,0.68706,0.68699,0.68704,98899999.0
2005-05-24 04:37:00,0.687,0.68705,0.68699,0.68699,76300002.0
2005-05-24 04:38:00,0.68697,0.68702,0.68695,0.68702,26200000.0
2005-05-24 04:39:00,0.68693,0.68704,0.6868,0.68681,230800000.0
2005-05-24 04:40:00,0.687,0.687,0.68698,0.68698,20800000.0
2005-05-24 04:41:00,0.687,0.687,0.68698,0.68698,66300001.0
2005-05-24 04:42:00,0.68702,0.68702,0.68695,0.687,111800001.0
2005-05-24 04:43:00,0.68698,0.687,0.68697,0.68698,96600001.0
2005-05-24 04:44:00,0.68695,0.68702,0.68695,0.68702,229100002.0
2005-05-24 04:45:00,0.68693,0.68697,0.68689,0.68695,96000002.0
2005-05-24 04:46:00,0.68691,0.68693,0.68686,0.68693,72399998.0
2005-05-24 04:47:00,0.6869,0.6869,0.68687,0.6869,78600003.0
2005-05-24 04:48:00,0.68688,0.68688,0.68684,0.68684,127200001.0
2005-05-24 04:49:00,0.68684,0.68692,0.68684,0.68686,106200000.0
2005-05-24 04:50:00,0.68683,0.68687,0.68679,0.68679,235899998.0
2005-05-24 04:51:00,0.68677,0.68677,0.68677,0.68677,29200001.0
2005-05-24 04:52:00,0.68677,0.6868,0.68677,0.6868,43200001.0
2005-05-24 04:53:00,0.68682,0.68686,0.68676,0.68683,164699998.0
2005-05-24 04:54:00,0.68687,0.6869,0.68687,0.6869,145099996.0
2005-05-24 04:55:00,0.68686,0.68686,0.68677,0.68677,117400003.0
2005-05-24 04:56:00,0.68683,0.68689,0.68683,0.68688,194199998.0
2005-05-24 04:57:00,0.68681,0.68685,0.68681,0.68685,20700000.0
2005-05-24 04:58:00,0.6866,0.68674,0.68639,0.68653,224399997.0
2005-05-24 04:59:00,0.6868,0.6868,0.68677,0.68677,72399999.0
2005-05-24 05:00:00,0.68675,0.68678,0.68675,0.68678,55300001.0
2005-05-24 05:01:00,0.68675,0.68681,0.68675,0.68681,112700000.0
2005-05-24 05:02:00,0.68683,0.68683,0.68683,0.68683,59799999.0
2005-05-24 05:03:00,0.68687,0.68687,0.68683,0.68683,53700000.0
2005-05-24 05:04:00,0.6868,0.68683,0.6868,0.68683,100399997.0
2005-05-24 05:05:00,0.68683,0.68691,0.68683,0.68686,111500003.0
2005-05-24 05:06:00,0.68685,0.68685,0.68683,0.68683,21500000.0
2005-05-24 05:07:00,0.68683,0.68683,0.68682,0.68682,59999999.0
2005-05-24 05:08:00,0.68682,0.68683,0.6868,0.6868,118600000.0
2005-05-24 05:09:00,0.68683,0.68687,0.68677,0.68685,265300008.0
2005-05-24 05:10:00,0.68683,0.68683,0.68683,0.68683,8000000.0
2005-05-24 05:11:00,0.68684,0.68694,0.68684,0.6869,114300001.0
2005-05-24 05:12:00,0.68693,0.68694,0.68687,0.68688,115000001.0
2005-05-24 05:13:00,0.68685,0.68685,0.6868,0.68685,191800005.0
2005-05-24 05:14:00,0.68687,0.6869,0.68681,0.68687,152900004.0
2005-05-24 05:15:00,0.68686,0.68687,0.68674,0.68687,179500003.0
2005-05-24 05:16:00,0.6869,0.68692,0.68687,0.6869,240900005.0
2005-05-24 05:17:00,0.68692,0.68694,0.6869,0.68694,80500000.0
2005-05-24 05:18:00,0.68678,0.68681,0.68675,0.68675,171000001.0
2005-05-24 05:19:00,0.68682,0.68683,0.68682,0.68683,70200001.0
2005-05-24 05:20:00,0.68677,0.68682,0.68677,0.68681,60799998.0
2005-05-24 05:21:00,0.68681,0.68682,0.68681,0.68682,29400001.0
2005-05-24 05:22:00,0.68678,0.68684,0.68678,0.68684,79300003.0
2005-05-24 05:23:00,0.68684,0.6869,0.68684,0.68686,162999998.0
2005-05-24 05:24:00,0.68685,0.68685,0.6868,0.6868,243300001.0
2005-05-24 05:25:00,0.68685,0.68685,0.68685,0.68685,8800000.0
2005-05-24 05:26:00,0.68684,0.6869,0.6868,0.6868,158100002.0
2005-05-24 05:27:00,0.68685,0.6869,0.68666,0.6869,121099998.0
2005-05-24 05:28:00,0.68684,0.68689,0.68683,0.68683,99900003.0
2005-05-24 05:29:00,0.68686,0.68688,0.68684,0.68687,50500002.0
2005-05-24 05:30:00,0.68663,0.68684,0.68657,0.68681,186300000.0
2005-05-24 05:31:00,0.68685,0.68687,0.68685,0.68687,47199999.0
2005-05-24 05:32:00,0.68686,0.68696,0.68686,0.68696,210899998.0
2005-05-24 05:33:00,0.68695,0.68704,0.68694,0.68694,126000001.0
2005-05-24 05:34:00,0.6869,0.68692,0.68688,0.68689,66999998.0
2005-05-24 05:35:00,0.68691,0.68695,0.68691,0.68695,115399997.0
2005-05-24 05:36:00,0.68696,0.68696,0.68688,0.68688,96699996.0
2005-05-24 05:37:00,0.68688,0.68692,0.68688,0.6869,145400000.0
2005-05-24 05:38:00,0.68687,0.68693,0.68687,0.6869,215399999.0
2005-05-24 05:39:00,0.6869,0.6869,0.68687,0.68687,10900000.0
2005-05-24 05:40:00,0.68685,0.68685,0.68678,0.68681,118299995.0
2005-05-24 05:41:00,0.6868,0.68685,0.68679,0.68685,65399997.0
2005-05-24 05:42:00,0.68683,0.68685,0.68683,0.68685,17400000.0
2005-05-24 05:43:00,0.68688,0.68693,0.68658,0.68693,113599998.0
2005-05-24 05:44:00,0.68687,0.68687,0.68685,0.68685,52900002.0
2005-05-24 05:45:00,0.68683,0.68685,0.68677,0.68677,101000000.0
2005-05-24 05:46:00,0.68677,0.68691,0.68677,0.68681,132600002.0
2005-05-24 05:47:00,0.6868,0.68687,0.6868,0.68685,153700001.0
2005-05-24 05:48:00,0.68688,0.68695,0.68666,0.68685,192999994.0
2005-05-24 05:49:00,0.68685,0.68688,0.6868,0.6868,135700000.0
2005-05-24 05:50:00,0.68685,0.68687,0.68685,0.68685,69400000.0
2005-05-24 05:51:00,0.68688,0.68688,0.6868,0.68685,72699998.0
2005-05-24 05:52:00,0.68681,0.68683,0.68674,0.68683,257999996.0
2005-05-24 05:53:00,0.68683,0.68688,0.68683,0.68685,65400000.0
2005-05-24 05:54:00,0.68691,0.68691,0.68686,0.68689,177399998.0
2005-05-24 05:55:00,0.68692,0.68694,0.6869,0.68692,80799998.0
2005-05-24 05:56:00,0.68692,0.68698,0.68692,0.68698,82100002.0
2005-05-24 05:57:00,0.68693,0.68698,0.68693,0.68695,103400002.0
2005-05-24 05:58:00,0.68693,0.68693,0.68692,0.68692,8700000.0
2005-05-24 05:59:00,0.68675,0.68691,0.68671,0.68684,173600002.0
2005-05-24 06:00:00,0.6869,0.6869,0.68687,0.6869,125399998.0
2005-05-24 06:01:00,0.68687,0.68687,0.68687,0.68687,16700001.0
2005-05-24 06:02:00,0.68687,0.68687,0.68687,0.68687,27900000.0
2005-05-24 06:03:00,0.6869,0.68693,0.68687,0.68687,79600002.0
2005-05-24 06:04:00,0.68685,0.68687,0.68685,0.68687,54299998.0
2005-05-24 06:05:00,0.68688,0.6869,0.68688,0.6869,35300000.0
2005-05-24 06:06:00,0.68685,0.6869,0.68662,0.68662,170300001.0
2005-05-24 06:07:00,0.68689,0.68689,0.68681,0.68688,186099997.0
2005-05-24 06:08:00,0.68691,0.68692,0.68685,0.68687,108100000.0
2005-05-24 06:09:00,0.6869,0.6869,0.6869,0.6869,4800000.0
2005-05-24 06:10:00,0.68692,0.68693,0.68692,0.68693,28900000.0
2005-05-24 06:11:00,0.68694,0.68698,0.68694,0.68695,147300002.0
2005-05-24 06:12:00,0.68697,0.68701,0.68697,0.68697,21700000.0
2005-05-24 06:13:00,0.68699,0.68699,0.68694,0.68696,132499997.0
2005-05-24 06:14:00,0.6869,0.68698,0.6869,0.68695,93200000.0
2005-05-24 06:15:00,0.68692,0.68695,0.6869,0.6869,90700000.0
2005-05-24 06:16:00,0.68694,0.68694,0.68683,0.68687,170000000.0
2005-05-24 06:17:00,0.68683,0.68685,0.6868,0.68683,192499998.0
2005-05-24 06:18:00,0.6868,0.6868,0.6868,0.6868,15100000.0
2005-05-24 06:19:00,0.68685,0.68693,0.68667,0.68685,60900000.0
2005-05-24 06:20:00,0.68682,0.68685,0.68682,0.68683,217200003.0
2005-05-24 06:21:00,0.68685,0.68685,0.68685,0.68685,47000000.0
2005-05-24 06:22:00,0.68685,0.68685,0.68685,0.68685,79100003.0
2005-05-24 06:23:00,0.68684,0.68685,0.68672,0.68672,175700003.0
2005-05-24 06:24:00,0.68672,0.68677,0.6867,0.68672,134300003.0
2005-05-24 06:25:00,0.6867,0.68675,0.6867,0.6867,46200001.0
2005-05-24 06:26:00,0.6864,0.6869,0.6864,0.6869,187300001.0
2005-05-24 06:27:00,0.68672,0.68675,0.6867,0.6867,182899998.0
2005-05-24 06:28:00,0.6867,0.6867,0.6867,0.6867,56799999.0
2005-05-24 06:29:00,0.68685,0.68685,0.68664,0.68682,146800002.0
2005-05-24 06:30:00,0.68675,0.68677,0.68672,0.68677,45500000.0
2005-05-24 06:31:00,0.68673,0.68675,0.6867,0.68675,130600003.0
2005-05-24 06:32:00,0.68678,0.68678,0.68677,0.68677,64200001.0
2005-05-24 06:33:00,0.68673,0.68673,0.68673,0.68673,8700000.0
2005-05-24 06:34:00,0.68671,0.68672,0.68671,0.68672,63700000.0
2005-05-24 06:35:00,0.6867,0.6867,0.6867,0.6867,43400000.0
2005-05-24 06:36:00,0.68671,0.68673,0.68671,0.68673,131199997.0
2005-05-24 06:37:00,0.68677,0.6868,0.68672,0.68679,210000002.0
2005-05-24 06:38:00,0.68674,0.68681,0.68674,0.68674,92300003.0
2005-05-24 06:39:00,0.68675,0.68675,0.6867,0.6867,105299997.0
2005-05-24 06:40:00,0.68676,0.6868,0.68675,0.6868,38199999.0
2005-05-24 06:41:00,0.68675,0.68676,0.68675,0.68676,46100001.0
2005-05-24 06:42:00,0.68675,0.68675,0.68672,0.68672,44700002.0
2005-05-24 06:43:00,0.68672,0.68672,0.68667,0.68667,161399997.0
2005-05-24 06:44:00,0.6867,0.6867,0.68665,0.68665,185299997.0
2005-05-24 06:45:00,0.68672,0.68672,0.68663,0.68663,165500001.0
2005-05-24 06:46:00,0.68665,0.68672,0.68665,0.68665,172100002.0
2005-05-24 06:47:00,0.68667,0.68675,0.68667,0.68674,32800000.0
2005-05-24 06:48:00,0.68682,0.68691,0.68666,0.6868,319100004.0
2005-05-24 06:49:00,0.68675,0.68675,0.68675,0.68675,21500000.0
2005-05-24 06:50:00,0.68652,0.68671,0.68644,0.68664,195500000.0
2005-05-24 06:51:00,0.68672,0.68672,0.68668,0.68668,39900000.0
2005-05-24 06:52:00,0.68671,0.68676,0.68667,0.68667,46300001.0
2005-05-24 06:53:00,0.68671,0.68676,0.6867,0.68675,101399999.0
2005-05-24 06:54:00,0.68672,0.68672,0.68672,0.68672,42300000.0
2005-05-24 06:55:00,0.68675,0.68677,0.68672,0.68672,76599999.0
2005-05-24 06:56:00,0.6867,0.68677,0.68667,0.68667,265200000.0
2005-05-24 06:57:00,0.68665,0.68671,0.68665,0.68668,70900002.0
2005-05-24 06:58:00,0.68676,0.68678,0.68675,0.68678,36900000.0
2005-05-24 06:59:00,0.68673,0.68676,0.68673,0.68673,36900000.0
2005-05-24 07:00:00,0.68665,0.68672,0.68657,0.68657,176800002.0
2005-05-24 07:01:00,0.68653,0.68657,0.68653,0.68656,103399998.0
2005-05-24 07:02:00,0.68658,0.68668,0.68658,0.68666,137600003.0
2005-05-24 07:03:00,0.68665,0.6867,0.68664,0.68669,126199998.0
2005-05-24 07:04:00,0.68665,0.6867,0.68665,0.6867,57400000.0
2005-05-24 07:05:00,0.68665,0.68665,0.68663,0.68663,73499998.0
2005-05-24 07:06:00,0.68666,0.6867,0.68664,0.68664,175499999.0
2005-05-24 07:07:00,0.68667,0.68671,0.68665,0.68665,199299999.0
2005-05-24 07:08:00,0.68667,0.6867,0.68667,0.68667,72899998.0
2005-05-24 07:09:00,0.68667,0.6867,0.68667,0.6867,75200003.0
2005-05-24 07:10:00,0.68667,0.6867,0.68667,0.68667,97000001.0
2005-05-24 07:11:00,0.68668,0.6867,0.68667,0.6867,129800001.0
2005-05-24 07:12:00,0.68655,0.68685,0.68646,0.68685,206599999.0
2005-05-24 07:13:00,0.6867,0.6868,0.6867,0.68676,147500003.0
2005-05-24 07:14:00,0.68676,0.6868,0.68666,0.68669,124599999.0
2005-05-24 07:15:00,0.68669,0.68669,0.68663,0.68665,181199999.0
2005-05-24 07:16:00,0.68665,0.68669,0.68663,0.68665,179500004.0
2005-05-24 07:17:00,0.68663,0.68666,0.68663,0.68666,113400001.0
2005-05-24 07:18:00,0.68636,0.68666,0.68629,0.68653,143699999.0
2005-05-24 07:19:00,0.68661,0.68668,0.6866,0.6866,150999998.0
2005-05-24 07:20:00,0.68646,0.68662,0.68638,0.68638,152799999.0
2005-05-24 07:21:00,0.68662,0.68663,0.68659,0.68659,75700001.0
2005-05-24 07:22:00,0.68662,0.6867,0.68662,0.6867,63800001.0
2005-05-24 07:23:00,0.68666,0.68666,0.68654,0.6866,193299999.0
2005-05-24 07:24:00,0.6866,0.68665,0.68659,0.68661,180000000.0
2005-05-24 07:25:00,0.68655,0.68655,0.68653,0.68653,24699999.0
2005-05-24 07:26:00,0.68649,0.68649,0.68646,0.68649,119800001.0
2005-05-24 07:27:00,0.68655,0.68655,0.68655,0.68655,73599998.0
2005-05-24 07:28:00,0.68653,0.68655,0.68648,0.68655,148299999.0
2005-05-24 07:29:00,0.68654,0.68657,0.6865,0.68655,143100001.0
2005-05-24 07:30:00,0.68654,0.68662,0.68654,0.68658,176400004.0
2005-05-24 07:31:00,0.68661,0.68661,0.6865,0.68659,171400002.0
2005-05-24 07:32:00,0.68657,0.68657,0.68653,0.68656,20000000.0
2005-05-24 07:33:00,0.68658,0.68665,0.68646,0.68657,201600003.0
2005-05-24 07:34:00,0.6865,0.68655,0.6865,0.68655,205300003.0
2005-05-24 07:35:00,0.68653,0.68653,0.68648,0.68652,109699999.0
2005-05-24 07:36:00,0.68653,0.68659,0.68653,0.68656,154400000.0
2005-05-24 07:37:00,0.68655,0.68655,0.6865,0.68655,169700002.0
2005-05-24 07:38:00,0.68656,0.68659,0.68654,0.68659,249900001.0
2005-05-24 07:39:00,0.68645,0.6867,0.68645,0.68651,74699999.0
2005-05-24 07:40:00,0.68658,0.68658,0.68652,0.68652,39000000.0
2005-05-24 07:41:00,0.6865,0.6865,0.68647,0.6865,160999999.0
2005-05-24 07:42:00,0.68648,0.6865,0.68648,0.68648,79100001.0
2005-05-24 07:43:00,0.68645,0.68653,0.68645,0.68648,110600000.0
2005-05-24 07:44:00,0.68645,0.68647,0.68645,0.68647,119100000.0
2005-05-24 07:45:00,0.68645,0.68653,0.68645,0.68646,124599997.0
2005-05-24 07:46:00,0.68645,0.6865,0.68645,0.68645,97099998.0
2005-05-24 07:47:00,0.68652,0.68653,0.68651,0.68651,63900001.0
2005-05-24 07:48:00,0.68647,0.68653,0.68647,0.6865,60000001.0
2005-05-24 07:49:00,0.68647,0.68648,0.68647,0.68648,17500000.0
2005-05-24 07:50:00,0.68649,0.68649,0.68644,0.68649,138900000.0
2005-05-24 07:51:00,0.68646,0.68651,0.68645,0.68646,151899998.0
2005-05-24 07:52:00,0.68643,0.68653,0.68643,0.68648,147900000.0
2005-05-24 07:53:00,0.6865,0.6865,0.68647,0.68647,13300000.0
2005-05-24 07:54:00,0.6865,0.68661,0.6865,0.68656,177800003.0
2005-05-24 07:55:00,0.68658,0.68662,0.68657,0.6866,154300000.0
2005-05-24 07:56:00,0.68659,0.68665,0.68658,0.68665,118000001.0
2005-05-24 07:57:00,0.68665,0.68668,0.68661,0.68662,89300001.0
2005-05-24 07:58:00,0.68664,0.68666,0.68658,0.68658,179499997.0
2005-05-24 07:59:00,0.68659,0.68666,0.68659,0.68665,89700001.0
2005-05-24 08:00:00,0.68663,0.68669,0.68661,0.68666,164600005.0
2005-05-24 08:01:00,0.68673,0.68674,0.68671,0.68672,171799999.0
2005-05-24 08:02:00,0.68667,0.68671,0.68667,0.68671,21500000.0
2005-05-24 08:03:00,0.68672,0.68682,0.6867,0.68682,131700000.0
2005-05-24 08:04:00,0.6868,0.68696,0.6868,0.68696,139500003.0
2005-05-24 08:05:00,0.68695,0.68705,0.68695,0.68702,117600000.0
2005-05-24 08:06:00,0.68704,0.68706,0.687,0.68706,90799998.0
2005-05-24 08:07:00,0.6871,0.68713,0.6871,0.68713,72800000.0
2005-05-24 08:08:00,0.6872,0.68739,0.6872,0.68731,79000000.0
2005-05-24 08:09:00,0.68727,0.68734,0.68727,0.68732,189699998.0
2005-05-24 08:10:00,0.68733,0.68733,0.68717,0.68717,71100001.0
2005-05-24 08:11:00,0.68709,0.68716,0.68707,0.68713,203199998.0
2005-05-24 08:12:00,0.68713,0.68719,0.68712,0.68719,169299999.0
2005-05-24 08:13:00,0.68717,0.68717,0.68717,0.68717,10300000.0
2005-05-24 08:14:00,0.6872,0.6872,0.6872,0.6872,106400001.0
2005-05-24 08:15:00,0.68723,0.68729,0.6872,0.68722,207399996.0
2005-05-24 08:16:00,0.68724,0.68726,0.68724,0.68726,104699997.0
2005-05-24 08:17:00,0.68727,0.68727,0.68723,0.68724,126300002.0
2005-05-24 08:18:00,0.6872,0.68725,0.68715,0.68725,194200001.0
2005-05-24 08:19:00,0.68729,0.68729,0.68719,0.68719,113200002.0
2005-05-24 08:20:00,0.68724,0.68724,0.6872,0.6872,58800001.0
2005-05-24 08:21:00,0.68718,0.68718,0.68709,0.68709,64599998.0
2005-05-24 08:22:00,0.68715,0.6872,0.68712,0.68712,91500002.0
2005-05-24 08:23:00,0.68709,0.68709,0.68703,0.68705,146000000.0
2005-05-24 08:24:00,0.68708,0.6871,0.68706,0.6871,137000001.0
2005-05-24 08:25:00,0.68706,0.68713,0.68706,0.6871,26300000.0
2005-05-24 08:26:00,0.68712,0.68718,0.687,0.68707,83100000.0
2005-05-24 08:27:00,0.68713,0.68718,0.68709,0.68709,203199997.0
2005-05-24 08:28:00,0.6871,0.68716,0.68707,0.68707,83400001.0
2005-05-24 08:29:00,0.6871,0.68711,0.68697,0.68697,168899999.0
2005-05-24 08:30:00,0.68697,0.68698,0.6869,0.68692,44200000.0
2005-05-24 08:31:00,0.68689,0.687,0.68689,0.68691,235799998.0
2005-05-24 08:32:00,0.68692,0.68698,0.68689,0.68695,266699997.0
2005-05-24 08:33:00,0.68695,0.68701,0.68694,0.68694,110099998.0
2005-05-24 08:34:00,0.68694,0.68697,0.6869,0.68697,161499993.0
2005-05-24 08:35:00,0.68697,0.68706,0.68697,0.68699,151399998.0
2005-05-24 08:36:00,0.68699,0.68706,0.68699,0.68706,142299996.0
2005-05-24 08:37:00,0.68705,0.68723,0.68703,0.68723,158099995.0
2005-05-24 08:38:00,0.68732,0.68732,0.68721,0.68723,154800001.0
2005-05-24 08:39:00,0.6872,0.6874,0.6872,0.68739,208900002.0
2005-05-24 08:40:00,0.68737,0.68737,0.68734,0.68736,45500000.0
2005-05-24 08:41:00,0.68731,0.68731,0.68728,0.68728,84499999.0
2005-05-24 08:42:00,0.68725,0.68733,0.68722,0.68722,201700002.0
2005-05-24 08:43:00,0.6872,0.68728,0.68719,0.68719,199099996.0
2005-05-24 08:44:00,0.68722,0.68728,0.6872,0.68724,158500001.0
2005-05-24 08:45:00,0.68722,0.68722,0.6872,0.6872,14700000.0
2005-05-24 08:46:00,0.68724,0.68732,0.68724,0.68728,202900002.0
2005-05-24 08:47:00,0.68727,0.68732,0.68725,0.68729,210399999.0
2005-05-24 08:48:00,0.68727,0.68729,0.68726,0.68729,145599998.0
2005-05-24 08:49:00,0.68732,0.68735,0.68729,0.6873,140199996.0
2005-05-24 08:50:00,0.68729,0.68742,0.68729,0.68742,138600002.0
2005-05-24 08:51:00,0.68736,0.68736,0.68724,0.68724,164900000.0
2005-05-24 08:52:00,0.68723,0.68735,0.68723,0.68735,169799998.0
2005-05-24 08:53:00,0.68733,0.68733,0.68728,0.6873,78199998.0
2005-05-24 08:54:00,0.68732,0.68733,0.68724,0.68727,260600001.0
2005-05-24 08:55:00,0.6873,0.68735,0.68726,0.6873,142100000.0
2005-05-24 08:56:00,0.68735,0.68745,0.68735,0.68741,159500003.0
2005-05-24 08:57:00,0.68748,0.68756,0.68748,0.68752,91500000.0
2005-05-24 08:58:00,0.6875,0.68765,0.6875,0.68761,140399999.0
2005-05-24 08:59:00,0.68758,0.68768,0.68758,0.68766,234599995.0
2005-05-24 09:00:00,0.68766,0.68776,0.68765,0.68775,188400001.0
2005-05-24 09:01:00,0.68778,0.68778,0.68769,0.68769,146299999.0
2005-05-24 09:02:00,0.68773,0.68773,0.68767,0.68771,63000001.0
2005-05-24 09:03:00,0.68773,0.68774,0.68768,0.68773,235700003.0
2005-05-24 09:04:00,0.6878,0.68782,0.68774,0.68774,207300004.0
2005-05-24 09:05:00,0.68777,0.68777,0.68767,0.68772,87800002.0
2005-05-24 09:06:00,0.68774,0.68774,0.68768,0.68768,105600001.0
2005-05-24 09:07:00,0.68766,0.68775,0.68764,0.68772,157800003.0
2005-05-24 09:08:00,0.68771,0.68772,0.68762,0.68768,335900005.0
2005-05-24 09:09:00,0.68777,0.68784,0.68773,0.68778,137199997.0
2005-05-24 09:10:00,0.68779,0.68781,0.68772,0.68772,132700001.0
2005-05-24 09:11:00,0.68768,0.6877,0.68765,0.6877,204899998.0
2005-05-24 09:12:00,0.68765,0.68765,0.68751,0.68751,29500000.0
2005-05-24 09:13:00,0.68757,0.68757,0.6875,0.68752,171199999.0
2005-05-24 09:14:00,0.68754,0.68759,0.68754,0.68758,186199998.0
2005-05-24 09:15:00,0.68755,0.68758,0.6875,0.68755,281000004.0
2005-05-24 09:16:00,0.68755,0.68755,0.68746,0.68749,214599995.0
2005-05-24 09:17:00,0.68743,0.68748,0.6874,0.68743,114000000.0
2005-05-24 09:18:00,0.68745,0.68746,0.68737,0.68741,99700000.0
2005-05-24 09:19:00,0.68738,0.68738,0.68734,0.68734,60600003.0
2005-05-24 09:20:00,0.68731,0.68731,0.68729,0.68729,55700001.0
2005-05-24 09:21:00,0.6873,0.68732,0.68726,0.68732,92700000.0
2005-05-24 09:22:00,0.68732,0.68734,0.68727,0.68734,117099996.0
2005-05-24 09:23:00,0.68731,0.68734,0.68729,0.68731,158500002.0
2005-05-24 09:24:00,0.68728,0.68728,0.68724,0.68724,68400002.0
2005-05-24 09:25:00,0.68729,0.6873,0.68724,0.6873,207899999.0
2005-05-24 09:26:00,0.68729,0.68729,0.68721,0.68722,186500000.0
2005-05-24 09:27:00,0.68726,0.68729,0.68723,0.68723,164499999.0
2005-05-24 09:28:00,0.68722,0.68722,0.68718,0.68722,184299994.0
2005-05-24 09:29:00,0.6872,0.68724,0.68717,0.68724,110899999.0
2005-05-24 09:30:00,0.6873,0.68733,0.68725,0.68732,117200003.0
2005-05-24 09:31:00,0.68728,0.6873,0.68725,0.6873,22200000.0
2005-05-24 09:32:00,0.68722,0.68729,0.68722,0.68729,58499998.0
2005-05-24 09:33:00,0.68726,0.68732,0.68726,0.68728,143300002.0
2005-05-24 09:34:00,0.68728,0.68735,0.68728,0.68728,50400000.0
2005-05-24 09:35:00,0.68731,0.68734,0.68727,0.68734,105099999.0
2005-05-24 09:36:00,0.68731,0.68735,0.68724,0.68724,89600002.0
2005-05-24 09:37:00,0.68727,0.68728,0.68726,0.68726,61299999.0
2005-05-24 09:38:00,0.68733,0.68739,0.68729,0.68739,63400001.0
2005-05-24 09:39:00,0.68738,0.68742,0.68733,0.68738,266100004.0
2005-05-24 09:40:00,0.68736,0.68736,0.68734,0.68734,57099998.0
2005-05-24 09:41:00,0.68735,0.68745,0.68735,0.68739,208499998.0
2005-05-24 09:42:00,0.68749,0.68752,0.68743,0.68752,220499999.0
2005-05-24 09:43:00,0.68751,0.68756,0.68746,0.68753,161999999.0
2005-05-24 09:44:00,0.68743,0.68744,0.68743,0.68744,15900000.0
2005-05-24 09:45:00,0.68746,0.68746,0.68742,0.68742,114900000.0
2005-05-24 09:46:00,0.68745,0.68745,0.68739,0.68739,115200001.0
2005-05-24 09:47:00,0.68736,0.68743,0.68736,0.68738,98000000.0
2005-05-24 09:48:00,0.68736,0.68745,0.68736,0.68745,138500002.0
2005-05-24 09:49:00,0.68743,0.68748,0.68741,0.68744,111800001.0
2005-05-24 09:50:00,0.68743,0.68743,0.68737,0.68738,82600000.0
2005-05-24 09:51:00,0.6874,0.68747,0.6874,0.68746,137299999.0
2005-05-24 09:52:00,0.68743,0.68746,0.68741,0.68743,109600000.0
2005-05-24 09:53:00,0.68748,0.6875,0.68743,0.6875,235600003.0
2005-05-24 09:54:00,0.68745,0.68752,0.68744,0.6875,101100001.0
2005-05-24 09:55:00,0.68747,0.68747,0.68741,0.68741,125699997.0
2005-05-24 09:56:00,0.68743,0.68749,0.6874,0.68749,89300002.0
2005-05-24 09:57:00,0.68749,0.68749,0.68744,0.68749,194899997.0
2005-05-24 09:58:00,0.68754,0.68754,0.68751,0.68751,55800000.0
2005-05-24 09:59:00,0.68755,0.68766,0.68755,0.6876,69300000.0
2005-05-24 10:00:00,0.68763,0.68768,0.68758,0.6876,49300000.0
2005-05-24 10:01:00,0.68758,0.68759,0.68751,0.68753,117500000.0
2005-05-24 10:02:00,0.68755,0.68762,0.68755,0.68758,53300001.0
2005-05-24 10:03:00,0.68757,0.68757,0.68745,0.6875,274299999.0
2005-05-24 10:04:00,0.68744,0.68755,0.68744,0.6875,120999996.0
2005-05-24 10:05:00,0.68749,0.68757,0.68749,0.68755,109800001.0
2005-05-24 10:06:00,0.68752,0.68758,0.68752,0.68758,109300002.0
2005-05-24 10:07:00,0.68758,0.6876,0.68754,0.68756,93499999.0
2005-05-24 10:08:00,0.68758,0.68766,0.68758,0.68763,162000000.0
2005-05-24 10:09:00,0.68767,0.68773,0.68767,0.68769,111700000.0
2005-05-24 10:10:00,0.68768,0.68768,0.68766,0.68766,39100001.0
2005-05-24 10:11:00,0.68769,0.68769,0.68753,0.68753,113400000.0
2005-05-24 10:12:00,0.68752,0.68755,0.68746,0.68747,117600003.0
2005-05-24 10:13:00,0.6875,0.6875,0.68741,0.68748,193200001.0
2005-05-24 10:14:00,0.6875,0.6875,0.68745,0.68745,77600000.0
2005-05-24 10:15:00,0.68748,0.68748,0.68735,0.68737,140900003.0
2005-05-24 10:16:00,0.68734,0.68743,0.68734,0.68743,77099999.0
2005-05-24 10:17:00,0.68743,0.68744,0.68739,0.68743,197700002.0
2005-05-24 10:18:00,0.68742,0.68742,0.68735,0.68736,76199998.0
2005-05-24 10:19:00,0.68745,0.68745,0.68739,0.68741,252700001.0
2005-05-24 10:20:00,0.6874,0.6874,0.68736,0.6874,195800000.0
2005-05-24 10:21:00,0.68732,0.68734,0.68729,0.68734,54499999.0
2005-05-24 10:22:00,0.68732,0.68732,0.68726,0.68727,153399999.0
2005-05-24 10:23:00,0.68725,0.68729,0.68723,0.68726,80200002.0
2005-05-24 10:24:00,0.68731,0.68734,0.68731,0.68734,43900002.0
2005-05-24 10:25:00,0.68729,0.68735,0.68725,0.68732,174300002.0
2005-05-24 10:26:00,0.68728,0.68734,0.68727,0.68727,138100004.0
2005-05-24 10:27:00,0.68722,0.6873,0.68718,0.68729,144400002.0
2005-05-24 10:28:00,0.68722,0.6873,0.6872,0.68722,206800002.0
2005-05-24 10:29:00,0.68723,0.68724,0.68711,0.68721,237800001.0
2005-05-24 10:30:00,0.68728,0.68733,0.68725,0.68725,113200003.0
2005-05-24 10:31:00,0.68732,0.68732,0.6873,0.6873,8000000.0
2005-05-24 10:32:00,0.68733,0.68736,0.68727,0.68735,138900000.0
2005-05-24 10:33:00,0.68736,0.68739,0.68731,0.68739,94500000.0
2005-05-24 10:34:00,0.68742,0.68745,0.68739,0.68739,93000001.0
2005-05-24 10:35:00,0.68742,0.68742,0.68735,0.68742,117600001.0
2005-05-24 10:36:00,0.6874,0.6874,0.68735,0.6874,219899997.0
2005-05-24 10:37:00,0.68738,0.68738,0.68733,0.68738,118099999.0
2005-05-24 10:38:00,0.68738,0.68742,0.68735,0.6874,130300000.0
2005-05-24 10:39:00,0.6874,0.6874,0.68737,0.68738,132699998.0
2005-05-24 10:40:00,0.68737,0.68741,0.68737,0.68737,221999995.0
2005-05-24 10:41:00,0.68743,0.68743,0.68732,0.6874,240200003.0
2005-05-24 10:42:00,0.6874,0.6874,0.68735,0.68735,213899999.0
2005-05-24 10:43:00,0.68743,0.68743,0.68736,0.6874,155600001.0
2005-05-24 10:44:00,0.68732,0.68732,0.68722,0.68725,71700000.0
2005-05-24 10:45:00,0.68725,0.68732,0.68724,0.68732,288999996.0
2005-05-24 10:46:00,0.68725,0.6873,0.68725,0.6873,196300002.0
2005-05-24 10:47:00,0.68728,0.68734,0.68727,0.68731,191900003.0
2005-05-24 10:48:00,0.68735,0.68735,0.68728,0.68728,157499999.0
2005-05-24 10:49:00,0.6873,0.68737,0.68728,0.68737,47900002.0
2005-05-24 10:50:00,0.68732,0.68732,0.6872,0.6872,173800004.0
2005-05-24 10:51:00,0.68721,0.68725,0.68721,0.68723,125700001.0
2005-05-24 10:52:00,0.68723,0.68729,0.68723,0.68726,108499998.0
2005-05-24 10:53:00,0.68728,0.6873,0.68725,0.68725,122700000.0
2005-05-24 10:54:00,0.68724,0.68724,0.68715,0.68715,109500003.0
2005-05-24 10:55:00,0.68715,0.68725,0.68714,0.68725,151000000.0
2005-05-24 10:56:00,0.68718,0.6872,0.6871,0.68719,202799999.0
2005-05-24 10:57:00,0.68715,0.68722,0.68713,0.68713,188300000.0
2005-05-24 10:58:00,0.68713,0.68715,0.68712,0.68715,75800000.0
2005-05-24 10:59:00,0.68714,0.68721,0.68714,0.6872,196700001.0
2005-05-24 11:00:00,0.68717,0.68717,0.68689,0.68694,134200000.0
2005-05-24 11:01:00,0.687,0.68708,0.68694,0.687,166100001.0
2005-05-24 11:02:00,0.68696,0.68701,0.68695,0.68695,113400001.0
2005-05-24 11:03:00,0.68697,0.68706,0.68697,0.68699,163999997.0
2005-05-24 11:04:00,0.68693,0.6871,0.68692,0.6871,207399999.0
2005-05-24 11:05:00,0.68707,0.68708,0.68707,0.68708,32600000.0
2005-05-24 11:06:00,0.68706,0.68708,0.687,0.68707,143699997.0
2005-05-24 11:07:00,0.68705,0.6871,0.68705,0.68705,22700000.0
2005-05-24 11:08:00,0.68714,0.68715,0.68709,0.68715,196599998.0
2005-05-24 11:09:00,0.68718,0.68718,0.68714,0.68715,75600000.0
2005-05-24 11:10:00,0.68711,0.68711,0.68701,0.68701,61399998.0
2005-05-24 11:11:00,0.68702,0.68702,0.68692,0.68692,100600000.0
2005-05-24 11:12:00,0.68693,0.68695,0.68687,0.68694,177399997.0
2005-05-24 11:13:00,0.68695,0.687,0.68693,0.68693,150799999.0
2005-05-24 11:14:00,0.6869,0.6869,0.68674,0.68677,224499999.0
2005-05-24 11:15:00,0.68674,0.68677,0.68674,0.68675,163400000.0
2005-05-24 11:16:00,0.68673,0.68673,0.68655,0.6866,143800000.0
2005-05-24 11:17:00,0.68653,0.68653,0.68643,0.68643,283299997.0
2005-05-24 11:18:00,0.68639,0.68643,0.68634,0.68643,163399999.0
2005-05-24 11:19:00,0.68643,0.68643,0.68632,0.6864,218199996.0
2005-05-24 11:20:00,0.68638,0.68642,0.68632,0.68632,50899999.0
2005-05-24 11:21:00,0.68639,0.68641,0.68636,0.68637,122300000.0
2005-05-24 11:22:00,0.68583,0.68631,0.6858,0.6862,181199999.0
2005-05-24 11:23:00,0.68635,0.68636,0.68629,0.68635,229000003.0
2005-05-24 11:24:00,0.6864,0.68641,0.68632,0.68636,136600000.0
2005-05-24 11:25:00,0.68632,0.68638,0.68632,0.68638,132700000.0
2005-05-24 11:26:00,0.6864,0.68649,0.6864,0.68649,95499997.0
2005-05-24 11:27:00,0.68645,0.68652,0.68645,0.68647,122800002.0
2005-05-24 11:28:00,0.68647,0.68649,0.68643,0.68646,169699999.0
2005-05-24 11:29:00,0.68651,0.68653,0.68647,0.68647,106800000.0
2005-05-24 11:30:00,0.68655,0.68655,0.68651,0.68655,237500002.0
2005-05-24 11:31:00,0.68652,0.68657,0.68647,0.68647,170600001.0
2005-05-24 11:32:00,0.68651,0.68656,0.68649,0.68653,151800001.0
2005-05-24 11:33:00,0.68648,0.68659,0.68647,0.68655,90200001.0
2005-05-24 11:34:00,0.68654,0.68658,0.68649,0.68655,146200001.0
2005-05-24 11:35:00,0.68661,0.68661,0.68654,0.6866,141899999.0
2005-05-24 11:36:00,0.68659,0.68664,0.68655,0.68655,171599998.0
2005-05-24 11:37:00,0.68658,0.68663,0.68654,0.68663,224000000.0
2005-05-24 11:38:00,0.68653,0.68655,0.68653,0.68655,10200000.0
2005-05-24 11:39:00,0.68654,0.68658,0.68652,0.68656,131799998.0
2005-05-24 11:40:00,0.68656,0.68656,0.68652,0.68653,16000000.0
2005-05-24 11:41:00,0.68647,0.68647,0.68638,0.68642,26900000.0
2005-05-24 11:42:00,0.68643,0.68646,0.68642,0.68646,80600000.0
2005-05-24 11:43:00,0.68646,0.68655,0.68643,0.68655,60100001.0
2005-05-24 11:44:00,0.68655,0.68656,0.68651,0.68651,107500001.0
2005-05-24 11:45:00,0.6865,0.68657,0.6865,0.6865,135500000.0
2005-05-24 11:46:00,0.68648,0.68664,0.68648,0.68661,108600000.0
2005-05-24 11:47:00,0.68665,0.68676,0.68665,0.68676,121500001.0
2005-05-24 11:48:00,0.68675,0.68681,0.68675,0.68678,52599999.0
2005-05-24 11:49:00,0.68672,0.68676,0.68671,0.68676,137299998.0
2005-05-24 11:50:00,0.68665,0.68673,0.68665,0.6867,193799996.0
2005-05-24 11:51:00,0.68671,0.6868,0.6867,0.6867,225000000.0
2005-05-24 11:52:00,0.6867,0.68672,0.6867,0.68672,18300000.0
2005-05-24 11:53:00,0.68667,0.68673,0.68665,0.68673,234799999.0
2005-05-24 11:54:00,0.68667,0.68673,0.68667,0.68672,84700002.0
2005-05-24 11:55:00,0.6868,0.68682,0.68672,0.68675,146200002.0
2005-05-24 11:56:00,0.68676,0.68687,0.68676,0.68687,151099998.0
2005-05-24 11:57:00,0.68694,0.68694,0.6868,0.68687,142000003.0
2005-05-24 11:58:00,0.68687,0.68693,0.68685,0.68692,157800005.0
2005-05-24 11:59:00,0.68695,0.68701,0.6869,0.68701,146699998.0
2005-05-24 12:00:00,0.68695,0.687,0.68695,0.687,161900000.0
2005-05-24 12:01:00,0.68703,0.68703,0.68695,0.68695,146500001.0
2005-05-24 12:02:00,0.68703,0.68703,0.68695,0.687,114000000.0
2005-05-24 12:03:00,0.68703,0.68703,0.68697,0.68697,97399998.0
2005-05-24 12:04:00,0.68699,0.68699,0.68698,0.68699,53100001.0
2005-05-24 12:05:00,0.68703,0.68707,0.68697,0.68701,293600010.0
2005-05-24 12:06:00,0.68709,0.68715,0.68709,0.68714,192199996.0
2005-05-24 12:07:00,0.68717,0.68717,0.68712,0.68712,170299999.0
2005-05-24 12:08:00,0.68715,0.68715,0.68705,0.6871,164300001.0
2005-05-24 12:09:00,0.68705,0.68705,0.68693,0.68693,145500000.0
2005-05-24 12:10:00,0.68693,0.68699,0.68693,0.68699,129000002.0
2005-05-24 12:11:00,0.687,0.68703,0.68697,0.68703,112199999.0
2005-05-24 12:12:00,0.68707,0.68712,0.68704,0.68704,118100002.0
2005-05-24 12:13:00,0.68701,0.68703,0.68697,0.68698,145200001.0
2005-05-24 12:14:00,0.68698,0.68698,0.68692,0.68695,112499998.0
2005-05-24 12:15:00,0.68695,0.68698,0.68692,0.68693,106800005.0
2005-05-24 12:16:00,0.68694,0.6872,0.68694,0.68713,195900003.0
2005-05-24 12:17:00,0.68716,0.68722,0.68713,0.68718,215500000.0
2005-05-24 12:18:00,0.68711,0.68714,0.68704,0.68714,176399995.0
2005-05-24 12:19:00,0.68715,0.68718,0.6871,0.6871,186900003.0
2005-05-24 12:20:00,0.68712,0.68717,0.6871,0.6871,155300001.0
2005-05-24 12:21:00,0.68712,0.68719,0.68712,0.68712,217500003.0
2005-05-24 12:22:00,0.68713,0.68715,0.68713,0.68715,46200000.0
2005-05-24 12:23:00,0.68713,0.68715,0.68712,0.68715,172299997.0
2005-05-24 12:24:00,0.68714,0.68718,0.6871,0.68718,158000003.0
2005-05-24 12:25:00,0.68728,0.6875,0.68728,0.6875,80899998.0
2005-05-24 12:26:00,0.68744,0.68745,0.68738,0.68738,115000004.0
2005-05-24 12:27:00,0.68741,0.68747,0.68738,0.68743,171599998.0
2005-05-24 12:28:00,0.68739,0.68739,0.6873,0.6873,152000000.0
2005-05-24 12:29:00,0.68727,0.68734,0.68727,0.68734,320000003.0
2005-05-24 12:30:00,0.68731,0.68739,0.68731,0.68737,122899998.0
2005-05-24 12:31:00,0.68737,0.68744,0.68735,0.68737,111199998.0
2005-05-24 12:32:00,0.68735,0.68735,0.6873,0.6873,91699999.0
2005-05-24 12:33:00,0.68726,0.68726,0.68724,0.68724,8300000.0
2005-05-24 12:34:00,0.6872,0.68722,0.68718,0.68718,116700001.0
2005-05-24 12:35:00,0.68715,0.68715,0.68715,0.68715,24700001.0
2005-05-24 12:36:00,0.68713,0.68713,0.68712,0.68712,72200002.0
2005-05-24 12:37:00,0.68715,0.6872,0.68709,0.68709,148700001.0
2005-05-24 12:38:00,0.68705,0.68714,0.68705,0.68707,156600002.0
2005-05-24 12:39:00,0.68713,0.68713,0.68705,0.68713,81300000.0
2005-05-24 12:40:00,0.68707,0.6871,0.68705,0.68708,118900002.0
2005-05-24 12:41:00,0.6871,0.6871,0.6871,0.6871,2400000.0
2005-05-24 12:42:00,0.68706,0.68719,0.68706,0.68719,144800001.0
2005-05-24 12:43:00,0.68718,0.6872,0.68714,0.68717,94800000.0
2005-05-24 12:44:00,0.68712,0.68714,0.68708,0.68708,131899998.0
2005-05-24 12:45:00,0.68712,0.68712,0.6871,0.6871,133100004.0
2005-05-24 12:46:00,0.68717,0.68718,0.68713,0.68713,100800003.0
2005-05-24 12:47:00,0.68713,0.68718,0.68711,0.68712,189000003.0
2005-05-24 12:48:00,0.68715,0.68717,0.68705,0.68705,131799999.0
2005-05-24 12:49:00,0.68702,0.68708,0.687,0.687,126300001.0
2005-05-24 12:50:00,0.68701,0.68704,0.68695,0.68695,305399998.0
2005-05-24 12:51:00,0.68705,0.68722,0.68705,0.68714,264100001.0
2005-05-24 12:52:00,0.68709,0.68709,0.68706,0.68706,1600000.0
2005-05-24 12:53:00,0.68712,0.68712,0.68703,0.68712,109099999.0
2005-05-24 12:54:00,0.68714,0.68716,0.68714,0.68716,27900000.0
2005-05-24 12:55:00,0.68721,0.68727,0.68714,0.68719,195400001.0
2005-05-24 12:56:00,0.68722,0.68724,0.68715,0.68715,143300001.0
2005-05-24 12:57:00,0.68714,0.68718,0.68711,0.68718,221900002.0
2005-05-24 12:58:00,0.68709,0.68717,0.68709,0.6871,141699998.0
2005-05-24 12:59:00,0.68709,0.68715,0.68705,0.68705,148299998.0
2005-05-24 13:00:00,0.68714,0.68721,0.68714,0.68717,134499997.0
2005-05-24 13:01:00,0.6872,0.6872,0.68715,0.68715,96599999.0
2005-05-24 13:02:00,0.68713,0.68717,0.68713,0.68717,32600001.0
2005-05-24 13:03:00,0.6871,0.6872,0.6871,0.68715,205999998.0
2005-05-24 13:04:00,0.68711,0.68715,0.68707,0.68715,134499999.0
2005-05-24 13:05:00,0.68712,0.68715,0.68709,0.68711,139200000.0
2005-05-24 13:06:00,0.68713,0.68713,0.68699,0.68708,196700002.0
2005-05-24 13:07:00,0.6871,0.68711,0.68702,0.68705,88200000.0
2005-05-24 13:08:00,0.6871,0.68718,0.6871,0.68718,63000001.0
2005-05-24 13:09:00,0.68712,0.68725,0.6871,0.68725,114200004.0
2005-05-24 13:10:00,0.68723,0.68729,0.68723,0.68729,157999996.0
2005-05-24 13:11:00,0.6873,0.6873,0.68716,0.68716,46600000.0
2005-05-24 13:12:00,0.68723,0.68727,0.68723,0.68727,83200001.0
2005-05-24 13:13:00,0.68728,0.6873,0.68719,0.6873,190600004.0
2005-05-24 13:14:00,0.68732,0.68741,0.68732,0.6874,123800000.0
2005-05-24 13:15:00,0.68735,0.68747,0.68734,0.68747,84600001.0
2005-05-24 13:16:00,0.68746,0.68747,0.6874,0.6874,121399997.0
2005-05-24 13:17:00,0.68743,0.68743,0.68735,0.6874,156199998.0
2005-05-24 13:18:00,0.68732,0.68738,0.68729,0.68735,176499999.0
2005-05-24 13:19:00,0.68737,0.68737,0.68725,0.68733,157499999.0
2005-05-24 13:20:00,0.68749,0.68758,0.68736,0.68748,168299998.0
2005-05-24 13:21:00,0.6873,0.68742,0.6873,0.68739,129000001.0
2005-05-24 13:22:00,0.68733,0.68735,0.68727,0.68734,186000002.0
2005-05-24 13:23:00,0.68728,0.68736,0.68725,0.68736,131799998.0
2005-05-24 13:24:00,0.6874,0.68748,0.6874,0.68744,103700000.0
2005-05-24 13:25:00,0.68738,0.68738,0.6873,0.68734,220299997.0
2005-05-24 13:26:00,0.68736,0.68741,0.68727,0.68741,82100000.0
2005-05-24 13:27:00,0.68738,0.68741,0.68732,0.68736,147800000.0
2005-05-24 13:28:00,0.68735,0.68735,0.6873,0.68732,55800001.0
2005-05-24 13:29:00,0.68737,0.68738,0.68737,0.68738,29500001.0
2005-05-24 13:30:00,0.68742,0.68745,0.68735,0.6874,162800001.0
2005-05-24 13:31:00,0.68739,0.68742,0.68733,0.68737,277499996.0
2005-05-24 13:32:00,0.68742,0.68743,0.68727,0.6873,323599997.0
2005-05-24 13:33:00,0.68735,0.68746,0.68735,0.6874,58199999.0
2005-05-24 13:34:00,0.6874,0.6874,0.68735,0.68737,118800001.0
2005-05-24 13:35:00,0.68738,0.6874,0.68734,0.68738,159500003.0
2005-05-24 13:36:00,0.68745,0.68753,0.68743,0.68753,204399999.0
2005-05-24 13:37:00,0.68756,0.68758,0.68752,0.68752,99600000.0
2005-05-24 13:38:00,0.68752,0.68759,0.68751,0.68752,156199997.0
2005-05-24 13:39:00,0.68759,0.68765,0.68757,0.68757,105900003.0
2005-05-24 13:40:00,0.68764,0.68766,0.68758,0.68766,30900000.0
2005-05-24 13:41:00,0.68767,0.68777,0.68763,0.6877,265600000.0
2005-05-24 13:42:00,0.68778,0.68778,0.68769,0.68772,180299998.0
2005-05-24 13:43:00,0.68769,0.68781,0.68769,0.68774,186000000.0
2005-05-24 13:44:00,0.68776,0.68781,0.68776,0.68781,173399996.0
2005-05-24 13:45:00,0.6878,0.68786,0.6878,0.68782,116199998.0
2005-05-24 13:46:00,0.6878,0.68783,0.68779,0.68781,124200000.0
2005-05-24 13:47:00,0.68779,0.68783,0.68774,0.68783,156200000.0
2005-05-24 13:48:00,0.68786,0.68787,0.68777,0.68779,183100003.0
2005-05-24 13:49:00,0.68781,0.68781,0.68774,0.68774,96500000.0
2005-05-24 13:50:00,0.68771,0.68786,0.68771,0.6878,314900001.0
2005-05-24 13:51:00,0.6878,0.68788,0.68777,0.68781,144899996.0
2005-05-24 13:52:00,0.68776,0.68788,0.68776,0.68787,173499999.0
2005-05-24 13:53:00,0.68793,0.68795,0.68771,0.68771,155100004.0
2005-05-24 13:54:00,0.68768,0.68781,0.68768,0.68775,166899995.0
2005-05-24 13:55:00,0.68781,0.68782,0.68781,0.68782,18700001.0
2005-05-24 13:56:00,0.68788,0.68797,0.68788,0.68796,145700004.0
2005-05-24 13:57:00,0.6879,0.68795,0.6879,0.68794,114600001.0
2005-05-24 13:58:00,0.68805,0.68816,0.68805,0.68816,111100000.0
2005-05-24 13:59:00,0.68814,0.68822,0.68808,0.68815,196299999.0
2005-05-24 14:00:00,0.68815,0.68815,0.68799,0.68801,199699998.0
2005-05-24 14:01:00,0.68786,0.68786,0.68764,0.68764,97100002.0
2005-05-24 14:02:00,0.68762,0.68771,0.6876,0.6876,152900000.0
2005-05-24 14:03:00,0.6876,0.68763,0.68753,0.68763,192600004.0
2005-05-24 14:04:00,0.68763,0.68763,0.68755,0.6876,42200001.0
2005-05-24 14:05:00,0.68753,0.68759,0.68751,0.68751,211200002.0
2005-05-24 14:06:00,0.68759,0.68759,0.68751,0.68755,152400001.0
2005-05-24 14:07:00,0.68754,0.68766,0.68754,0.6876,223799996.0
2005-05-24 14:08:00,0.68761,0.68769,0.68756,0.68765,160099998.0
2005-05-24 14:09:00,0.68765,0.68771,0.68765,0.68767,144100001.0
2005-05-24 14:10:00,0.68771,0.68778,0.68768,0.68776,181199996.0
2005-05-24 14:11:00,0.68768,0.68772,0.68768,0.68769,75600002.0
2005-05-24 14:12:00,0.68765,0.68765,0.68755,0.68755,117800000.0
2005-05-24 14:13:00,0.68758,0.68758,0.68748,0.68755,169399999.0
2005-05-24 14:14:00,0.68758,0.68767,0.68758,0.6876,169199995.0
2005-05-24 14:15:00,0.68763,0.68765,0.6876,0.6876,129100001.0
2005-05-24 14:16:00,0.68766,0.68766,0.68758,0.68763,206700001.0
2005-05-24 14:17:00,0.68763,0.68768,0.68762,0.68762,195800001.0
2005-05-24 14:18:00,0.68766,0.68766,0.68752,0.68763,216500003.0
2005-05-24 14:19:00,0.6876,0.68762,0.68753,0.6876,143899999.0
2005-05-24 14:20:00,0.68761,0.68763,0.68753,0.68757,103800001.0
2005-05-24 14:21:00,0.68767,0.68771,0.68761,0.68761,114300003.0
2005-05-24 14:22:00,0.68762,0.68773,0.68762,0.68773,78799999.0
2005-05-24 14:23:00,0.68771,0.68779,0.68771,0.68779,104100002.0
2005-05-24 14:24:00,0.68783,0.68783,0.68772,0.68772,139499999.0
2005-05-24 14:25:00,0.6878,0.68783,0.68772,0.68781,168400002.0
2005-05-24 14:26:00,0.68779,0.68784,0.68778,0.68778,203300000.0
2005-05-24 14:27:00,0.68777,0.68777,0.68769,0.68776,189099997.0
2005-05-24 14:28:00,0.68782,0.68783,0.68782,0.68783,57400000.0
2005-05-24 14:29:00,0.68784,0.68786,0.68784,0.68786,25400000.0
2005-05-24 14:30:00,0.68793,0.68801,0.68793,0.68798,158000005.0
2005-05-24 14:31:00,0.68797,0.688,0.6879,0.6879,246799999.0
2005-05-24 14:32:00,0.68787,0.68796,0.68781,0.68793,171100002.0
2005-05-24 14:33:00,0.68791,0.68804,0.68791,0.688,286500001.0
2005-05-24 14:34:00,0.68798,0.68798,0.68793,0.68798,128700002.0
2005-05-24 14:35:00,0.68796,0.688,0.68795,0.688,66199998.0
2005-05-24 14:36:00,0.68802,0.68802,0.68788,0.68793,143000001.0
2005-05-24 14:37:00,0.68793,0.68793,0.6879,0.6879,85100002.0
2005-05-24 14:38:00,0.68795,0.68796,0.68788,0.68792,203200004.0
2005-05-24 14:39:00,0.68793,0.68802,0.68793,0.68797,219500002.0
2005-05-24 14:40:00,0.688,0.68807,0.688,0.68803,103800001.0
2005-05-24 14:41:00,0.68802,0.68803,0.68799,0.68799,133999998.0
2005-05-24 14:42:00,0.68796,0.688,0.68795,0.68798,171200001.0
2005-05-24 14:43:00,0.68799,0.68804,0.68795,0.68798,267300001.0
2005-05-24 14:44:00,0.68795,0.68795,0.68784,0.68788,88400002.0
2005-05-24 14:45:00,0.68788,0.68795,0.68786,0.68788,219599996.0
2005-05-24 14:46:00,0.6879,0.6879,0.68784,0.68785,86100002.0
2005-05-24 14:47:00,0.68783,0.68785,0.68782,0.68782,107599999.0
2005-05-24 14:48:00,0.68787,0.68796,0.68787,0.68792,137500002.0
2005-05-24 14:49:00,0.68795,0.68798,0.68795,0.68795,132600000.0
2005-05-24 14:50:00,0.68791,0.68793,0.68786,0.68787,99799999.0
2005-05-24 14:51:00,0.68775,0.68783,0.68774,0.6878,145100002.0
2005-05-24 14:52:00,0.68777,0.68781,0.68775,0.68776,131100002.0
2005-05-24 14:53:00,0.68778,0.68791,0.68778,0.68789,90200000.0
2005-05-24 14:54:00,0.6879,0.68796,0.6879,0.68794,29000000.0
2005-05-24 14:55:00,0.68803,0.68814,0.68803,0.68813,154400001.0
2005-05-24 14:56:00,0.68807,0.68807,0.68793,0.68793,154000001.0
2005-05-24 14:57:00,0.68791,0.68799,0.68791,0.68791,50300000.0
2005-05-24 14:58:00,0.68795,0.68795,0.68786,0.68786,203000001.0
2005-05-24 14:59:00,0.68785,0.68797,0.68785,0.68797,126899998.0
2005-05-24 15:00:00,0.68796,0.68802,0.68792,0.68792,89599999.0
2005-05-24 15:01:00,0.68794,0.68797,0.6879,0.68797,194699997.0
2005-05-24 15:02:00,0.68795,0.68795,0.68792,0.68792,123699999.0
2005-05-24 15:03:00,0.68792,0.68793,0.68785,0.68785,175300003.0
2005-05-24 15:04:00,0.68791,0.68797,0.68786,0.68793,260299996.0
2005-05-24 15:05:00,0.68793,0.68793,0.68785,0.68785,141400001.0
2005-05-24 15:06:00,0.68778,0.68779,0.68776,0.68776,153900002.0
2005-05-24 15:07:00,0.6878,0.68788,0.68776,0.68788,82000000.0
2005-05-24 15:08:00,0.68789,0.68798,0.68789,0.68795,188900002.0
2005-05-24 15:09:00,0.68798,0.68801,0.68796,0.68801,158200004.0
2005-05-24 15:10:00,0.6881,0.68818,0.6881,0.68812,90800002.0
2005-05-24 15:11:00,0.68817,0.6882,0.68813,0.68815,79500002.0
2005-05-24 15:12:00,0.68815,0.68816,0.68811,0.68815,236899997.0
2005-05-24 15:13:00,0.68815,0.68819,0.68812,0.68812,181100001.0
2005-05-24 15:14:00,0.68813,0.68822,0.68813,0.68817,130999998.0
2005-05-24 15:15:00,0.68815,0.68815,0.6881,0.68812,87799998.0
2005-05-24 15:16:00,0.68815,0.68818,0.6881,0.68818,138099999.0
2005-05-24 15:17:00,0.68819,0.68821,0.68815,0.6882,119000000.0
2005-05-24 15:18:00,0.68815,0.68818,0.68808,0.68808,139499999.0
2005-05-24 15:19:00,0.68803,0.6881,0.68803,0.6881,155200002.0
2005-05-24 15:20:00,0.68814,0.68815,0.68807,0.68807,183600001.0
2005-05-24 15:21:00,0.68808,0.68808,0.68801,0.68805,117100002.0
2005-05-24 15:22:00,0.68808,0.68814,0.68808,0.68814,27499999.0
2005-05-24 15:23:00,0.68804,0.68808,0.688,0.688,149199997.0
2005-05-24 15:24:00,0.68801,0.68801,0.68797,0.688,217100003.0
2005-05-24 15:25:00,0.68795,0.68802,0.6879,0.6879,161100002.0
2005-05-24 15:26:00,0.68799,0.68802,0.68794,0.688,72800000.0
2005-05-24 15:27:00,0.68798,0.68802,0.68794,0.68794,92799998.0
2005-05-24 15:28:00,0.68794,0.688,0.6879,0.688,169899998.0
2005-05-24 15:29:00,0.68801,0.68801,0.68799,0.68799,126199999.0
2005-05-24 15:30:00,0.688,0.68804,0.688,0.68803,89100002.0
2005-05-24 15:31:00,0.68806,0.68807,0.688,0.68803,250299996.0
2005-05-24 15:32:00,0.68805,0.68806,0.68805,0.68806,50600001.0
2005-05-24 15:33:00,0.68808,0.68808,0.68797,0.68797,142899999.0
2005-05-24 15:34:00,0.68799,0.68806,0.68799,0.688,171200000.0
2005-05-24 15:35:00,0.68806,0.68806,0.68795,0.688,130100002.0
2005-05-24 15:36:00,0.68798,0.688,0.68795,0.68796,268200002.0
2005-05-24 15:37:00,0.68792,0.68796,0.68787,0.68787,123900001.0
2005-05-24 15:38:00,0.68789,0.68792,0.68787,0.68787,122300001.0
2005-05-24 15:39:00,0.68786,0.68788,0.68786,0.68786,63899999.0
2005-05-24 15:40:00,0.68789,0.68789,0.68777,0.68777,110300002.0
2005-05-24 15:41:00,0.68777,0.68778,0.68774,0.68775,179999998.0
2005-05-24 15:42:00,0.6878,0.6878,0.68775,0.68777,131699998.0
2005-05-24 15:43:00,0.68768,0.6877,0.68765,0.68765,117600003.0
2005-05-24 15:44:00,0.68761,0.68768,0.68758,0.68768,79699999.0
2005-05-24 15:45:00,0.68774,0.68778,0.68774,0.68778,35800000.0
2005-05-24 15:46:00,0.68782,0.68782,0.68782,0.68782,8000000.0
2005-05-24 15:47:00,0.68776,0.6878,0.68771,0.68771,145000003.0
2005-05-24 15:48:00,0.68771,0.68773,0.68768,0.68771,158799997.0
2005-05-24 15:49:00,0.68772,0.68778,0.68769,0.68769,163599999.0
2005-05-24 15:50:00,0.68769,0.68774,0.68769,0.68771,135800002.0
2005-05-24 15:51:00,0.68777,0.68777,0.6877,0.6877,83000001.0
2005-05-24 15:52:00,0.68766,0.68768,0.6876,0.6876,62999998.0
2005-05-24 15:53:00,0.68757,0.68765,0.68757,0.68763,177300000.0
2005-05-24 15:54:00,0.6876,0.68762,0.68757,0.68757,255699996.0
2005-05-24 15:55:00,0.68757,0.6876,0.68757,0.68758,65400002.0
2005-05-24 15:56:00,0.68762,0.68762,0.68758,0.68759,123600001.0
2005-05-24 15:57:00,0.68759,0.68763,0.68759,0.68763,48600001.0
2005-05-24 15:58:00,0.6876,0.68766,0.6876,0.68766,32800000.0
2005-05-24 15:59:00,0.68761,0.68764,0.68758,0.68761,197199996.0
2005-05-24 16:00:00,0.68758,0.68762,0.68752,0.68758,84400001.0
2005-05-24 16:01:00,0.68753,0.68753,0.68745,0.68745,62300002.0
2005-05-24 16:02:00,0.68742,0.68743,0.68741,0.68741,56799998.0
2005-05-24 16:03:00,0.68746,0.68749,0.68746,0.68749,60600001.0
2005-05-24 16:04:00,0.68755,0.68758,0.68748,0.68754,194199997.0
2005-05-24 16:05:00,0.68749,0.68757,0.68749,0.6875,238399996.0
2005-05-24 16:06:00,0.68749,0.68754,0.68749,0.68754,110200001.0
2005-05-24 16:07:00,0.68754,0.6876,0.68754,0.68758,167399998.0
2005-05-24 16:08:00,0.68757,0.68757,0.68751,0.68752,234800001.0
2005-05-24 16:09:00,0.68753,0.68753,0.68752,0.68752,86300001.0
2005-05-24 16:10:00,0.68749,0.68755,0.68749,0.68755,76000002.0
2005-05-24 16:11:00,0.68757,0.68758,0.68751,0.68758,66400000.0
2005-05-24 16:12:00,0.68755,0.6876,0.6875,0.6875,154700004.0
2005-05-24 16:13:00,0.6875,0.68755,0.68748,0.68755,75900000.0
2005-05-24 16:14:00,0.68757,0.68758,0.68749,0.68749,190899999.0
2005-05-24 16:15:00,0.68749,0.68752,0.68743,0.68743,193299996.0
2005-05-24 16:16:00,0.68746,0.68752,0.68746,0.68752,16000000.0
2005-05-24 16:17:00,0.68749,0.68757,0.68749,0.68751,105399997.0
2005-05-24 16:18:00,0.6875,0.6875,0.6875,0.6875,16000000.0
2005-05-24 16:19:00,0.68746,0.68753,0.68743,0.68753,200000002.0
2005-05-24 16:20:00,0.68749,0.68749,0.68744,0.68745,113100002.0
2005-05-24 16:21:00,0.68745,0.6875,0.68737,0.68742,181399997.0
2005-05-24 16:22:00,0.6874,0.68744,0.68736,0.68736,120699998.0
2005-05-24 16:23:00,0.68743,0.68747,0.68743,0.68746,84800002.0
2005-05-24 16:24:00,0.68745,0.68745,0.68736,0.68742,224299996.0
2005-05-24 16:25:00,0.68742,0.68748,0.6874,0.68748,105000002.0
2005-05-24 16:26:00,0.68752,0.68755,0.68747,0.68755,173300003.0
2005-05-24 16:27:00,0.68759,0.6876,0.68752,0.68752,166500003.0
2005-05-24 16:28:00,0.68753,0.68758,0.6875,0.68755,82499997.0
2005-05-24 16:29:00,0.68761,0.68763,0.68759,0.68763,62300000.0
2005-05-24 16:30:00,0.6876,0.6876,0.6876,0.6876,58700001.0
2005-05-24 16:31:00,0.68766,0.68766,0.68759,0.68764,152699999.0
2005-05-24 16:32:00,0.68766,0.68766,0.68757,0.68761,110499998.0
2005-05-24 16:33:00,0.6876,0.6876,0.6876,0.6876,51100001.0
2005-05-24 16:34:00,0.68761,0.68763,0.68756,0.68756,139700002.0
2005-05-24 16:35:00,0.68757,0.68757,0.68746,0.68751,109199998.0
2005-05-24 16:36:00,0.68748,0.68753,0.68747,0.68747,112500001.0
2005-05-24 16:37:00,0.68744,0.68755,0.68744,0.68751,176199997.0
2005-05-24 16:38:00,0.68755,0.68759,0.68748,0.68748,137299998.0
2005-05-24 16:39:00,0.68747,0.68755,0.68745,0.68755,182800000.0
2005-05-24 16:40:00,0.68746,0.68757,0.68742,0.68757,125300001.0
2005-05-24 16:41:00,0.68759,0.68775,0.68759,0.68775,130599997.0
2005-05-24 16:42:00,0.68772,0.68781,0.68771,0.6878,87700001.0
2005-05-24 16:43:00,0.68774,0.68784,0.68774,0.68775,144699996.0
2005-05-24 16:44:00,0.68772,0.68783,0.68772,0.68783,79799999.0
2005-05-24 16:45:00,0.68783,0.68785,0.6878,0.68783,131100000.0
2005-05-24 16:46:00,0.68785,0.68786,0.68781,0.68785,135899998.0
2005-05-24 16:47:00,0.68778,0.68778,0.68772,0.68772,98599999.0
2005-05-24 16:48:00,0.68775,0.68775,0.68766,0.68767,128899998.0
2005-05-24 16:49:00,0.68769,0.68775,0.68766,0.68766,191000000.0
2005-05-24 16:50:00,0.68776,0.68777,0.6877,0.6877,66699999.0
2005-05-24 16:51:00,0.6877,0.68777,0.6877,0.68773,170700000.0
2005-05-24 16:52:00,0.68778,0.68783,0.68777,0.68778,128799999.0
2005-05-24 16:53:00,0.68778,0.68779,0.68771,0.68779,132500001.0
2005-05-24 16:54:00,0.68779,0.68785,0.68779,0.6878,94999998.0
2005-05-24 16:55:00,0.68783,0.68786,0.68777,0.68782,217200000.0
2005-05-24 16:56:00,0.68775,0.68785,0.68775,0.68785,98300001.0
2005-05-24 16:57:00,0.6879,0.6879,0.68785,0.68787,84400000.0
2005-05-24 16:58:00,0.68783,0.68783,0.68778,0.68781,144699997.0
2005-05-24 16:59:00,0.68785,0.6879,0.68785,0.6879,61600001.0
2005-05-24 17:00:00,0.68798,0.68804,0.68798,0.688,113300001.0
2005-05-24 17:01:00,0.68803,0.68814,0.68802,0.68811,139800003.0
2005-05-24 17:02:00,0.68812,0.68812,0.68805,0.68807,197200000.0
2005-05-24 17:03:00,0.68798,0.68798,0.68786,0.68793,160700001.0
2005-05-24 17:04:00,0.68802,0.68802,0.68788,0.68792,84700000.0
2005-05-24 17:05:00,0.68794,0.68796,0.68791,0.68795,154099998.0
2005-05-24 17:06:00,0.68796,0.68802,0.68796,0.68802,216199998.0
2005-05-24 17:07:00,0.68795,0.68806,0.68795,0.68797,225299998.0
2005-05-24 17:08:00,0.68791,0.68794,0.68791,0.68794,148400001.0
2005-05-24 17:09:00,0.68797,0.68808,0.68797,0.68808,90099997.0
2005-05-24 17:10:00,0.68824,0.68824,0.68813,0.68821,111100002.0
2005-05-24 17:11:00,0.68822,0.68822,0.68815,0.68815,122699998.0
2005-05-24 17:12:00,0.6882,0.68827,0.68819,0.68825,211500001.0
2005-05-24 17:13:00,0.68827,0.68832,0.68818,0.68827,134499998.0
2005-05-24 17:14:00,0.68828,0.68832,0.68821,0.68832,217200001.0
2005-05-24 17:15:00,0.68834,0.68834,0.68828,0.68828,154900000.0
2005-05-24 17:16:00,0.68831,0.68832,0.68824,0.68827,110999999.0
2005-05-24 17:17:00,0.68825,0.6883,0.68825,0.68827,240699997.0
2005-05-24 17:18:00,0.68829,0.68834,0.68824,0.68832,176399999.0
2005-05-24 17:19:00,0.68835,0.68837,0.6883,0.6883,245799996.0
2005-05-24 17:20:00,0.6884,0.68843,0.68839,0.68839,185399998.0
2005-05-24 17:21:00,0.68841,0.68843,0.68835,0.68837,262600002.0
2005-05-24 17:22:00,0.68832,0.68837,0.68832,0.68836,39800000.0
2005-05-24 17:23:00,0.68834,0.68845,0.68834,0.6884,164699999.0
2005-05-24 17:24:00,0.68844,0.68846,0.68836,0.68838,164199996.0
2005-05-24 17:25:00,0.6884,0.68848,0.6884,0.68842,173299997.0
2005-05-24 17:26:00,0.68843,0.68843,0.68839,0.68839,3200000.0
2005-05-24 17:27:00,0.68841,0.68844,0.6884,0.68842,152300001.0
2005-05-24 17:28:00,0.68843,0.68843,0.68835,0.68839,75600001.0
2005-05-24 17:29:00,0.68838,0.68838,0.68832,0.68832,16000000.0
2005-05-24 17:30:00,0.68834,0.68834,0.68827,0.68827,107100003.0
2005-05-24 17:31:00,0.68829,0.68833,0.68826,0.68828,101400000.0
2005-05-24 17:32:00,0.68831,0.68836,0.68829,0.6883,204700004.0
2005-05-24 17:33:00,0.68831,0.68831,0.6882,0.68825,156300001.0
2005-05-24 17:34:00,0.68827,0.68827,0.68825,0.68827,125800000.0
2005-05-24 17:35:00,0.68829,0.68829,0.68825,0.68829,173500003.0
2005-05-24 17:36:00,0.68832,0.68839,0.68832,0.68833,66199999.0
2005-05-24 17:37:00,0.68833,0.6884,0.68833,0.68837,214199999.0
2005-05-24 17:38:00,0.68835,0.68835,0.68835,0.68835,11200000.0
2005-05-24 17:39:00,0.68837,0.6884,0.68837,0.6884,76500002.0
2005-05-24 17:40:00,0.68842,0.68876,0.68832,0.68876,195699998.0
2005-05-24 17:41:00,0.68836,0.68843,0.68833,0.68843,49500001.0
2005-05-24 17:42:00,0.6884,0.68843,0.68835,0.68835,109400000.0
2005-05-24 17:43:00,0.68872,0.68881,0.68858,0.68861,44200000.0
2005-05-24 17:44:00,0.68839,0.68874,0.68839,0.68874,83899999.0
2005-05-24 17:45:00,0.68839,0.68839,0.68833,0.68836,182900003.0
2005-05-24 17:46:00,0.6884,0.6884,0.6884,0.6884,33699999.0
2005-05-24 17:47:00,0.68837,0.6884,0.68837,0.6884,175700000.0
2005-05-24 17:48:00,0.68843,0.68847,0.68843,0.68846,37900000.0
2005-05-24 17:49:00,0.68829,0.68829,0.68758,0.68829,129600000.0
2005-05-24 17:50:00,0.68819,0.68819,0.6876,0.6876,78400002.0
2005-05-24 17:51:00,0.68848,0.68876,0.68848,0.68873,213900000.0
2005-05-24 17:52:00,0.6885,0.68874,0.68843,0.68864,142799999.0
2005-05-24 17:53:00,0.68835,0.68862,0.68834,0.68845,184400002.0
2005-05-24 17:54:00,0.6874,0.68813,0.6874,0.68813,106400003.0
2005-05-24 17:55:00,0.68816,0.68816,0.68812,0.68815,148500003.0
2005-05-24 17:56:00,0.68832,0.6885,0.68826,0.68828,120299999.0
2005-05-24 17:57:00,0.68816,0.68816,0.68814,0.68814,66999998.0
2005-05-24 17:58:00,0.68814,0.6883,0.68814,0.6883,182900001.0
2005-05-24 17:59:00,0.68832,0.68841,0.68827,0.68837,141199998.0
2005-05-24 18:00:00,0.6883,0.6883,0.68821,0.6883,89899998.0
2005-05-24 18:01:00,0.6883,0.68833,0.68828,0.68828,1209800001.0
2005-05-24 18:02:00,0.68827,0.6883,0.68824,0.68825,1566799995.0
2005-05-24 18:03:00,0.68827,0.68833,0.68825,0.6883,1517000005.0
2005-05-24 18:04:00,0.68828,0.68835,0.68825,0.68835,819100002.0
2005-05-24 18:05:00,0.68843,0.68866,0.68828,0.68843,1252799997.0
2005-05-24 18:06:00,0.68842,0.68867,0.6881,0.68852,1543299997.0
2005-05-24 18:07:00,0.68835,0.68836,0.68826,0.68828,2047599995.0
2005-05-24 18:09:00,0.68823,0.68828,0.68822,0.68823,859199999.0
2005-05-24 18:10:00,0.68826,0.68831,0.68822,0.68825,857100005.0
2005-05-24 18:11:00,0.6882,0.6883,0.6882,0.6883,1074700000.0
2005-05-24 18:12:00,0.68827,0.68859,0.68823,0.6884,916600002.0
2005-05-24 18:13:00,0.68827,0.6883,0.68827,0.68827,991899992.0
2005-05-24 18:14:00,0.6883,0.68832,0.68824,0.6883,1686000014.0
2005-05-24 18:15:00,0.6883,0.6883,0.6882,0.6882,1157000005.0
2005-05-24 18:16:00,0.68831,0.68838,0.68829,0.68832,1157000005.0
2005-05-24 18:17:00,0.68853,0.68867,0.68833,0.68843,688899993.0
2005-05-24 18:18:00,0.68833,0.6884,0.68831,0.6884,780799995.0
2005-05-24 18:19:00,0.6884,0.68843,0.68832,0.68838,768300007.0
2005-05-24 18:20:00,0.68842,0.68842,0.6883,0.68831,571799997.0
2005-05-24 18:21:00,0.6883,0.68833,0.68825,0.6883,877100001.0
2005-05-24 18:22:00,0.68833,0.68833,0.6882,0.68821,1218400011.0
2005-05-24 18:23:00,0.6882,0.68825,0.68818,0.68823,1190699999.0
2005-05-24 18:24:00,0.6881,0.68853,0.6881,0.68832,900000011.0
2005-05-24 18:25:00,0.68817,0.68823,0.68815,0.68817,867900007.0
2005-05-24 18:26:00,0.68842,0.68844,0.68811,0.68844,1114100008.0
2005-05-24 18:27:00,0.68818,0.68818,0.68809,0.6881,571200000.0
2005-05-24 18:28:00,0.68808,0.68817,0.68805,0.68817,571799998.0
2005-05-24 18:29:00,0.68816,0.68819,0.68807,0.68817,918399996.0
2005-05-24 18:30:00,0.68817,0.68817,0.68802,0.68813,737800006.0
2005-05-24 18:31:00,0.68809,0.6881,0.68803,0.68808,494100003.0
2005-05-24 18:32:00,0.6881,0.68812,0.68801,0.68805,654399991.0
2005-05-24 18:33:00,0.68808,0.6881,0.68803,0.68809,841799993.0
2005-05-24 18:34:00,0.68813,0.6882,0.6881,0.6881,1032400007.0
2005-05-24 18:35:00,0.68812,0.68815,0.68805,0.68808,557900006.0
2005-05-24 18:36:00,0.68805,0.6881,0.68804,0.6881,193200002.0
2005-05-24 18:37:00,0.68807,0.68807,0.68798,0.68805,425900001.0
2005-05-24 18:38:00,0.68803,0.68805,0.68797,0.68797,246600000.0
2005-05-24 18:39:00,0.688,0.68805,0.688,0.68803,420900003.0
2005-05-24 18:40:00,0.68802,0.68802,0.68792,0.68797,462599996.0
2005-05-24 18:41:00,0.68797,0.68804,0.68794,0.68796,496600002.0
2005-05-24 18:42:00,0.68793,0.68797,0.68787,0.68791,511799995.0
2005-05-24 18:43:00,0.68787,0.6879,0.68785,0.68788,282600002.0
2005-05-24 18:44:00,0.6879,0.68793,0.68785,0.68788,642999999.0
2005-05-24 18:45:00,0.68788,0.68792,0.68785,0.68785,285400000.0
2005-05-24 18:46:00,0.68793,0.68793,0.68787,0.6879,111600000.0
2005-05-24 18:47:00,0.6879,0.6879,0.68783,0.68789,274700000.0
2005-05-24 18:48:00,0.68787,0.6879,0.68782,0.6879,378000000.0
2005-05-24 18:49:00,0.68785,0.68794,0.68782,0.68787,139900002.0
2005-05-24 18:50:00,0.68791,0.68806,0.68788,0.68803,84700001.0
2005-05-24 18:51:00,0.68799,0.68819,0.68772,0.68809,392000004.0
2005-05-24 18:52:00,0.68804,0.68808,0.68774,0.68787,349800004.0
2005-05-24 18:53:00,0.68814,0.68815,0.68775,0.68797,639300001.0
2005-05-24 18:54:00,0.68773,0.68814,0.68767,0.68788,274400005.0
2005-05-24 18:55:00,0.68802,0.68816,0.68786,0.68792,597900003.0
2005-05-24 18:56:00,0.68783,0.68788,0.68782,0.68783,324600006.0
2005-05-24 18:57:00,0.68782,0.68782,0.68772,0.68776,289100002.0
2005-05-24 18:58:00,0.68788,0.68803,0.68764,0.68792,963000016.0
2005-05-24 18:59:00,0.68775,0.68783,0.68774,0.68775,876899994.0
2005-05-24 19:00:00,0.68773,0.68773,0.6876,0.68765,468500001.0
2005-05-24 19:01:00,0.68767,0.68774,0.68767,0.68774,146000003.0
2005-05-24 19:02:00,0.68771,0.68773,0.68766,0.68766,438900007.0
2005-05-24 19:03:00,0.68763,0.68774,0.68762,0.68766,533600006.0
2005-05-24 19:04:00,0.6877,0.68774,0.68766,0.68769,402200003.0
2005-05-24 19:05:00,0.68767,0.68775,0.68765,0.68775,301100005.0
2005-05-24 19:06:00,0.6877,0.68773,0.68759,0.68759,541799998.0
2005-05-24 19:07:00,0.68764,0.68775,0.68763,0.68763,294599995.0
2005-05-24 19:08:00,0.68766,0.68766,0.68749,0.68754,937900002.0
2005-05-24 19:09:00,0.68755,0.68766,0.68753,0.68766,626000004.0
2005-05-24 19:10:00,0.68767,0.68767,0.68752,0.6876,240099997.0
2005-05-24 19:11:00,0.6875,0.68758,0.6875,0.68752,157899999.0
2005-05-24 19:12:00,0.68755,0.68755,0.6875,0.6875,336900000.0
2005-05-24 19:13:00,0.6875,0.68758,0.6875,0.68753,377800000.0
2005-05-24 19:14:00,0.68753,0.68758,0.6875,0.68753,379499995.0
2005-05-24 19:15:00,0.68753,0.68756,0.68741,0.6875,465300002.0
2005-05-24 19:16:00,0.68755,0.68755,0.68751,0.68754,129499999.0
2005-05-24 19:17:00,0.68756,0.68758,0.68756,0.68758,384300001.0
2005-05-24 19:18:00,0.68758,0.68761,0.68757,0.68758,328899998.0
2005-05-24 19:19:00,0.68756,0.68761,0.68754,0.68759,551000005.0
2005-05-24 19:20:00,0.68757,0.68759,0.68753,0.68755,374200001.0
2005-05-24 19:21:00,0.68756,0.68761,0.68751,0.68761,337800003.0
2005-05-24 19:22:00,0.68765,0.68766,0.68756,0.6876,366899998.0
2005-05-24 19:23:00,0.68757,0.68763,0.68751,0.6876,256100004.0
2005-05-24 19:24:00,0.68759,0.68763,0.68756,0.68763,135200000.0
2005-05-24 19:25:00,0.68761,0.68761,0.68754,0.68758,157200003.0
2005-05-24 19:26:00,0.6876,0.68768,0.68759,0.68762,507499998.0
2005-05-24 19:27:00,0.68758,0.68763,0.68756,0.68763,788399993.0
2005-05-24 19:28:00,0.68762,0.68768,0.68762,0.68768,246700002.0
2005-05-24 19:29:00,0.68767,0.68785,0.68759,0.68783,607200007.0
2005-05-24 19:30:00,0.68786,0.68802,0.68786,0.688,804599999.0
2005-05-24 19:31:00,0.68797,0.68802,0.68793,0.68795,630200006.0
2005-05-24 19:32:00,0.68798,0.68802,0.68795,0.68802,274499994.0
2005-05-24 19:33:00,0.68797,0.68797,0.68792,0.68797,327400003.0
2005-05-24 19:34:00,0.68795,0.68795,0.68784,0.68788,476600001.0
2005-05-24 19:35:00,0.68783,0.68785,0.68775,0.68776,525899996.0
2005-05-24 19:36:00,0.68779,0.68783,0.68775,0.68777,333000000.0
2005-05-24 19:37:00,0.68774,0.68774,0.68763,0.68766,246300002.0
2005-05-24 19:38:00,0.68763,0.68763,0.68749,0.68761,278600003.0
2005-05-24 19:39:00,0.6876,0.68765,0.6876,0.68765,718599996.0
2005-05-24 19:40:00,0.68762,0.68769,0.68762,0.68762,512000008.0
2005-05-24 19:41:00,0.68761,0.68763,0.68755,0.68755,672400000.0
2005-05-24 19:42:00,0.68753,0.68763,0.68753,0.6876,378799997.0
2005-05-24 19:43:00,0.68764,0.68768,0.68761,0.68768,125200000.0
2005-05-24 19:44:00,0.68767,0.68769,0.68762,0.68762,524699997.0
2005-05-24 19:45:00,0.68764,0.68764,0.68756,0.68757,407299997.0
2005-05-24 19:46:00,0.6876,0.68763,0.68756,0.68763,200499998.0
2005-05-24 19:47:00,0.68763,0.6877,0.6876,0.6877,124499999.0
2005-05-24 19:48:00,0.68771,0.68771,0.68765,0.68765,126000002.0
2005-05-24 19:49:00,0.68762,0.68769,0.68761,0.68769,263000000.0
2005-05-24 19:50:00,0.6877,0.68772,0.68767,0.6877,399900005.0
2005-05-24 19:51:00,0.6877,0.68772,0.68765,0.6877,321299998.0
2005-05-24 19:52:00,0.6877,0.68774,0.68767,0.6877,240800000.0
2005-05-24 19:53:00,0.68769,0.68769,0.68761,0.68761,148000003.0
2005-05-24 19:54:00,0.68762,0.68765,0.6876,0.68765,129900003.0
2005-05-24 19:55:00,0.68768,0.68768,0.68765,0.68765,85600000.0
2005-05-24 19:56:00,0.68765,0.68765,0.68765,0.68765,117400004.0
2005-05-24 19:57:00,0.68763,0.68763,0.68756,0.68758,479300001.0
2005-05-24 19:58:00,0.68758,0.6876,0.68754,0.68757,322100000.0
2005-05-24 19:59:00,0.68754,0.6876,0.68752,0.68752,575900004.0
2005-05-24 20:00:00,0.68751,0.68787,0.68743,0.68787,93200001.0
2005-05-24 20:01:00,0.68792,0.6881,0.68747,0.68795,263500003.0
2005-05-24 20:02:00,0.68786,0.68806,0.68773,0.68802,243500000.0
2005-05-24 20:03:00,0.68805,0.68808,0.68801,0.68802,163399999.0
2005-05-24 20:04:00,0.68805,0.68807,0.68804,0.68805,161200001.0
2005-05-24 20:05:00,0.68807,0.68807,0.68799,0.68804,268100006.0
2005-05-24 20:06:00,0.68805,0.68805,0.688,0.68804,76900001.0
2005-05-24 20:07:00,0.68803,0.68806,0.688,0.68801,118400002.0
2005-05-24 20:08:00,0.68799,0.68802,0.68793,0.68799,701599991.0
2005-05-24 20:09:00,0.68798,0.68801,0.68788,0.68798,101100000.0
2005-05-24 20:10:00,0.68798,0.68806,0.68798,0.68806,114699999.0
2005-05-24 20:11:00,0.68808,0.68808,0.688,0.68801,293399998.0
2005-05-24 20:12:00,0.68803,0.68811,0.688,0.68805,1022099998.0
2005-05-24 20:13:00,0.68801,0.68801,0.6879,0.68801,431700000.0
2005-05-24 20:14:00,0.68803,0.68803,0.68792,0.68793,333400002.0
2005-05-24 20:15:00,0.68794,0.68796,0.68783,0.68787,915999991.0
2005-05-24 20:16:00,0.68788,0.6879,0.68783,0.68784,623600004.0
2005-05-24 20:17:00,0.68791,0.68798,0.68787,0.68795,192299999.0
2005-05-24 20:18:00,0.68796,0.68796,0.68778,0.68787,300899998.0
2005-05-24 20:19:00,0.6879,0.6879,0.68777,0.68781,501399997.0
2005-05-24 20:20:00,0.68784,0.68792,0.68781,0.68792,408500000.0
2005-05-24 20:21:00,0.68793,0.68793,0.68781,0.68787,143300000.0
2005-05-24 20:22:00,0.68783,0.68792,0.6878,0.68792,151700001.0
2005-05-24 20:23:00,0.6879,0.68796,0.6878,0.6879,537799998.0
2005-05-24 20:24:00,0.68783,0.68789,0.68773,0.68788,311100002.0
2005-05-24 20:25:00,0.68784,0.68793,0.68783,0.68793,403899995.0
2005-05-24 20:26:00,0.68798,0.68802,0.68792,0.68802,753500005.0
2005-05-24 20:27:00,0.688,0.68802,0.68794,0.688,374399999.0
2005-05-24 20:28:00,0.68802,0.68802,0.68793,0.68795,458500000.0
2005-05-24 20:29:00,0.68798,0.68802,0.6879,0.68792,559200005.0
2005-05-24 20:30:00,0.68793,0.68804,0.68792,0.688,1772600011.0
2005-05-24 20:31:00,0.68803,0.68803,0.68789,0.6879,916300003.0
2005-05-24 20:32:00,0.68793,0.68797,0.68782,0.6879,1315699997.0
2005-05-24 20:33:00,0.6879,0.68797,0.6879,0.6879,215700005.0
2005-05-24 20:34:00,0.68788,0.6879,0.68787,0.68787,440600004.0
2005-05-24 20:35:00,0.68788,0.68788,0.68777,0.68778,308399993.0
2005-05-24 20:36:00,0.68779,0.68785,0.68778,0.68785,210799998.0
2005-05-24 20:37:00,0.68787,0.68789,0.6878,0.68788,632099996.0
2005-05-24 20:38:00,0.68783,0.68789,0.68778,0.6878,965700002.0
2005-05-24 20:39:00,0.68781,0.68789,0.68781,0.68785,528299999.0
2005-05-24 20:40:00,0.68784,0.68792,0.68784,0.6879,343699995.0
2005-05-24 20:41:00,0.68792,0.68795,0.68787,0.6879,468000002.0
2005-05-24 20:42:00,0.68791,0.68798,0.68791,0.68798,139299999.0
2005-05-24 20:43:00,0.68803,0.68812,0.68797,0.68797,486799997.0
2005-05-24 20:44:00,0.68799,0.68799,0.6879,0.68797,1072099993.0
2005-05-24 20:45:00,0.68805,0.68807,0.68799,0.68802,437999997.0
2005-05-24 20:46:00,0.68805,0.68805,0.68794,0.68798,167900000.0
2005-05-24 20:47:00,0.68801,0.68813,0.68801,0.68807,576699999.0
2005-05-24 20:48:00,0.68805,0.68813,0.68803,0.68805,581700007.0
2005-05-24 20:49:00,0.68808,0.68819,0.68808,0.68819,189500000.0
2005-05-24 20:50:00,0.68819,0.68819,0.6881,0.68813,1132599991.0
2005-05-24 20:51:00,0.68811,0.68829,0.68811,0.68827,535299999.0
2005-05-24 20:52:00,0.68837,0.68842,0.68837,0.68837,543999998.0
2005-05-24 20:53:00,0.6884,0.68843,0.68835,0.68837,945000006.0
2005-05-24 20:54:00,0.68838,0.68838,0.68825,0.68835,513399992.0
2005-05-24 20:55:00,0.68831,0.68834,0.68829,0.68833,483000000.0
2005-05-24 20:56:00,0.68829,0.68836,0.68824,0.68826,1038300000.0
2005-05-24 20:57:00,0.68822,0.6883,0.68822,0.68825,1238500000.0
2005-05-24 20:58:00,0.68825,0.68832,0.68823,0.6883,653599996.0
2005-05-24 20:59:00,0.68832,0.68842,0.68832,0.68838,1507500003.0
2005-05-24 21:00:00,0.68842,0.68843,0.68835,0.68839,1782900009.0
2005-05-24 21:01:00,0.68836,0.68846,0.68835,0.6884,948200009.0
2005-05-24 21:02:00,0.6884,0.6884,0.68835,0.68837,504799997.0
2005-05-24 21:03:00,0.68838,0.68845,0.68838,0.68841,655500006.0
2005-05-24 21:04:00,0.68842,0.68845,0.68837,0.68842,582100001.0
2005-05-24 21:05:00,0.6884,0.68845,0.68837,0.6884,603999999.0
2005-05-24 21:06:00,0.68839,0.68843,0.68837,0.68837,577600000.0
2005-05-24 21:07:00,0.68836,0.68845,0.68836,0.68839,207900003.0
2005-05-24 21:08:00,0.68841,0.68843,0.68835,0.68838,197799999.0
2005-05-24 21:09:00,0.68842,0.68844,0.6884,0.68841,386000001.0
2005-05-24 21:10:00,0.68842,0.68848,0.68841,0.68841,199300004.0
2005-05-24 21:11:00,0.68841,0.68844,0.68841,0.68841,259600001.0
2005-05-24 21:12:00,0.68837,0.6884,0.68837,0.6884,113100003.0
2005-05-24 21:13:00,0.68842,0.68846,0.68837,0.68837,228999999.0
2005-05-24 21:14:00,0.68841,0.68845,0.68839,0.68839,699800001.0
2005-05-24 21:15:00,0.68838,0.6884,0.68835,0.6884,307099998.0
2005-05-24 21:16:00,0.68838,0.68842,0.68835,0.68842,423599994.0
2005-05-24 21:17:00,0.68838,0.68878,0.68833,0.68878,107100001.0
2005-05-24 21:18:00,0.6884,0.68843,0.68837,0.6884,210000000.0
2005-05-24 21:19:00,0.68838,0.6884,0.68835,0.68835,464500001.0
2005-05-24 21:20:00,0.68839,0.68839,0.68831,0.68832,1052999987.0
2005-05-24 21:21:00,0.68835,0.68835,0.6883,0.6883,440499998.0
2005-05-24 21:22:00,0.68835,0.68837,0.68832,0.68837,929100008.0
2005-05-24 21:23:00,0.68835,0.68835,0.68832,0.68832,76700002.0
2005-05-24 21:24:00,0.68834,0.68834,0.68827,0.68829,181699994.0
2005-05-24 21:25:00,0.68829,0.68833,0.68824,0.68831,220099999.0
2005-05-24 21:26:00,0.68834,0.68834,0.68831,0.68831,48900000.0
2005-05-24 21:27:00,0.68835,0.68835,0.68833,0.68835,97300002.0
2005-05-24 21:28:00,0.68835,0.68835,0.68826,0.68828,303999998.0
2005-05-24 21:29:00,0.68828,0.68832,0.68828,0.68832,113000001.0
2005-05-24 21:30:00,0.68831,0.68837,0.68831,0.68837,221600004.0
2005-05-24 21:31:00,0.68838,0.68842,0.68834,0.68835,165600004.0
2005-05-24 21:32:00,0.68833,0.68839,0.68833,0.68839,551000001.0
2005-05-24 21:33:00,0.6884,0.68843,0.68837,0.68837,529200003.0
2005-05-24 21:34:00,0.68837,0.68844,0.68837,0.68837,441499997.0
2005-05-24 21:35:00,0.6884,0.6884,0.68835,0.68838,381700004.0
2005-05-24 21:36:00,0.6883,0.68869,0.6883,0.68863,243999995.0
2005-05-24 21:37:00,0.6884,0.6884,0.68837,0.6884,298399998.0
2005-05-24 21:38:00,0.68837,0.68841,0.68832,0.68836,121099998.0
2005-05-24 21:39:00,0.6883,0.68834,0.68829,0.68829,104000000.0
2005-05-24 21:40:00,0.68821,0.6883,0.68821,0.68827,204900004.0
2005-05-24 21:41:00,0.68828,0.68833,0.68828,0.68833,64500000.0
2005-05-24 21:42:00,0.6883,0.6883,0.68827,0.6883,181100001.0
2005-05-24 21:43:00,0.68857,0.68862,0.68823,0.68833,267900000.0
2005-05-24 21:44:00,0.68828,0.68829,0.68826,0.68827,387200002.0
2005-05-24 21:45:00,0.68826,0.6883,0.68826,0.6883,105299999.0
2005-05-24 21:46:00,0.68855,0.6886,0.6884,0.68854,412900004.0
2005-05-24 21:47:00,0.6883,0.68831,0.68826,0.68826,222600003.0
2005-05-24 21:48:00,0.68825,0.68825,0.6882,0.68823,143700002.0
2005-05-24 21:49:00,0.68854,0.68854,0.68826,0.68851,132299999.0
2005-05-24 21:50:00,0.68823,0.68825,0.6882,0.68825,95299999.0
2005-05-24 21:51:00,0.68824,0.68824,0.68817,0.68821,327299998.0
2005-05-24 21:52:00,0.6882,0.68823,0.68815,0.68815,55200000.0
2005-05-24 21:53:00,0.68821,0.68823,0.68819,0.68823,147900001.0
2005-05-24 21:54:00,0.68823,0.68825,0.6882,0.68823,363599998.0
2005-05-24 21:55:00,0.68823,0.68825,0.6882,0.6882,270700000.0
2005-05-24 21:56:00,0.68823,0.68826,0.68823,0.68825,153399999.0
2005-05-24 21:57:00,0.68827,0.68828,0.68823,0.68823,279500000.0
2005-05-24 21:58:00,0.68825,0.68832,0.68825,0.68832,68099999.0
2005-05-24 21:59:00,0.68825,0.68835,0.68824,0.68835,370599997.0
2005-05-24 22:00:00,0.68835,0.68835,0.6883,0.68833,273000004.0
2005-05-24 22:01:00,0.68835,0.68837,0.6883,0.68835,273899997.0
2005-05-24 22:02:00,0.68835,0.68837,0.6883,0.6883,444800005.0
2005-05-24 22:03:00,0.6883,0.68841,0.6883,0.68841,415699998.0
2005-05-24 22:04:00,0.68842,0.68843,0.68833,0.68843,316699997.0
2005-05-24 22:05:00,0.6884,0.68843,0.68839,0.68843,235399998.0
2005-05-24 22:06:00,0.68844,0.68844,0.68837,0.68837,149799998.0
2005-05-24 22:07:00,0.68865,0.68869,0.6884,0.68866,155200002.0
2005-05-24 22:08:00,0.68837,0.6884,0.68835,0.68835,264199996.0
2005-05-24 22:09:00,0.68837,0.68837,0.68835,0.68835,41700000.0
2005-05-24 22:10:00,0.68831,0.68835,0.68828,0.68832,94100002.0
2005-05-24 22:11:00,0.68835,0.68835,0.68832,0.68832,130900001.0
2005-05-24 22:12:00,0.68843,0.6887,0.68831,0.68861,335399998.0
2005-05-24 22:13:00,0.68832,0.68833,0.68832,0.68833,82799997.0
2005-05-24 22:14:00,0.6883,0.68883,0.6883,0.68883,79999998.0
2005-05-24 22:15:00,0.68835,0.68838,0.6883,0.68832,466099994.0
2005-05-24 22:16:00,0.68832,0.68835,0.68828,0.68832,511599998.0
2005-05-24 22:17:00,0.68835,0.68835,0.68835,0.68835,93699996.0
2005-05-24 22:18:00,0.68837,0.68839,0.68837,0.68839,51800001.0
2005-05-24 22:19:00,0.68838,0.68838,0.68831,0.68832,95600003.0
2005-05-24 22:20:00,0.68834,0.68838,0.68832,0.68838,120499999.0
2005-05-24 22:21:00,0.68837,0.6884,0.68835,0.68837,442299999.0
2005-05-24 22:22:00,0.68836,0.68839,0.6883,0.6883,453299995.0
2005-05-24 22:23:00,0.68827,0.68838,0.68827,0.68827,427299998.0
2005-05-24 22:24:00,0.6883,0.68835,0.68827,0.68832,434399999.0
2005-05-24 22:25:00,0.6883,0.68836,0.6883,0.68832,246399999.0
2005-05-24 22:26:00,0.68828,0.68832,0.68828,0.68831,307500001.0
2005-05-24 22:27:00,0.6883,0.68831,0.68829,0.68831,88399998.0
2005-05-24 22:28:00,0.68829,0.68832,0.68825,0.68825,130000000.0
2005-05-24 22:29:00,0.68831,0.68835,0.68826,0.68826,244300001.0
2005-05-24 22:30:00,0.68829,0.68834,0.68829,0.68831,65300001.0
2005-05-24 22:31:00,0.68835,0.68842,0.68835,0.68842,161500000.0
2005-05-24 22:32:00,0.68847,0.68847,0.68836,0.68836,297500003.0
2005-05-24 22:33:00,0.68835,0.68838,0.68832,0.68838,184299999.0
2005-05-24 22:34:00,0.68837,0.68841,0.68836,0.68838,332199993.0
2005-05-24 22:35:00,0.68835,0.68842,0.68831,0.68842,204400004.0
2005-05-24 22:36:00,0.68845,0.68847,0.68843,0.68845,117799998.0
2005-05-24 22:37:00,0.68843,0.68843,0.68836,0.68839,342299996.0
2005-05-24 22:38:00,0.6884,0.68844,0.68836,0.68842,148900000.0
2005-05-24 22:39:00,0.6884,0.68844,0.68837,0.68842,317399999.0
2005-05-24 22:40:00,0.68839,0.68844,0.68837,0.68837,358099994.0
2005-05-24 22:41:00,0.68835,0.68843,0.68835,0.68843,184699998.0
2005-05-24 22:42:00,0.68837,0.68843,0.68836,0.68837,238299998.0
2005-05-24 22:43:00,0.68836,0.68841,0.68836,0.68836,219599996.0
2005-05-24 22:44:00,0.68831,0.68839,0.68831,0.68839,89800000.0
2005-05-24 22:45:00,0.68844,0.68845,0.68841,0.68845,163599998.0
2005-05-24 22:46:00,0.68845,0.68848,0.68845,0.68845,67199998.0
2005-05-24 22:47:00,0.68846,0.68846,0.68835,0.68835,136099999.0
2005-05-24 22:48:00,0.68836,0.68846,0.68836,0.68838,302800004.0
2005-05-24 22:49:00,0.68848,0.68848,0.6884,0.6884,146099998.0
2005-05-24 22:50:00,0.68845,0.68847,0.68842,0.68842,108700003.0
2005-05-24 22:51:00,0.6886,0.68867,0.68838,0.68851,187700000.0
2005-05-24 22:52:00,0.68843,0.68843,0.6884,0.6884,128000005.0
2005-05-24 22:53:00,0.68842,0.68853,0.68842,0.68847,161199997.0
2005-05-24 22:54:00,0.68846,0.68848,0.68842,0.68843,155699998.0
2005-05-24 22:55:00,0.68837,0.68839,0.68835,0.68839,51600000.0
2005-05-24 22:56:00,0.68839,0.68841,0.68833,0.68841,51600002.0
2005-05-24 22:57:00,0.6884,0.68843,0.68839,0.68842,119399999.0
2005-05-24 22:58:00,0.68842,0.68845,0.68835,0.6884,301299998.0
2005-05-24 22:59:00,0.6884,0.68843,0.68827,0.68827,276799998.0
2005-05-24 23:00:00,0.68847,0.68865,0.68847,0.6886,195499997.0
2005-05-24 23:01:00,0.68862,0.68869,0.68848,0.68851,135400002.0
2005-05-24 23:02:00,0.6885,0.68868,0.68845,0.68849,154499999.0
2005-05-24 23:03:00,0.6885,0.68862,0.68843,0.68859,197699999.0
2005-05-24 23:04:00,0.68852,0.68858,0.68834,0.68844,210200003.0
2005-05-24 23:05:00,0.68852,0.68863,0.68841,0.68858,183200000.0
2005-05-24 23:06:00,0.68822,0.68865,0.68822,0.68858,153599999.0
2005-05-24 23:07:00,0.68866,0.68866,0.68828,0.68836,158099997.0
2005-05-24 23:08:00,0.68825,0.68857,0.68825,0.68853,92600002.0
2005-05-24 23:09:00,0.68858,0.68858,0.68821,0.68841,208499997.0
2005-05-24 23:10:00,0.68846,0.68858,0.68835,0.68855,182299999.0
2005-05-24 23:11:00,0.6884,0.68858,0.68832,0.68858,226400000.0
2005-05-24 23:12:00,0.68852,0.68865,0.6881,0.68826,201799999.0
2005-05-24 23:13:00,0.68827,0.68859,0.68827,0.68842,115700001.0
2005-05-24 23:14:00,0.6883,0.68854,0.68823,0.68848,158699998.0
2005-05-24 23:15:00,0.68846,0.68865,0.68846,0.68846,26800000.0
2005-05-24 23:16:00,0.68836,0.68862,0.68832,0.68862,192399997.0
2005-05-24 23:17:00,0.6886,0.68865,0.68837,0.68847,182300006.0
2005-05-24 23:18:00,0.6884,0.6884,0.68833,0.68833,56700001.0
2005-05-24 23:19:00,0.68841,0.6887,0.68837,0.68862,96800001.0
2005-05-24 23:20:00,0.6883,0.68831,0.68825,0.68827,104700002.0
2005-05-24 23:21:00,0.68822,0.68822,0.68818,0.68818,63199999.0
2005-05-24 23:22:00,0.68823,0.68823,0.68823,0.68823,30400000.0
2005-05-24 23:23:00,0.68819,0.68821,0.68812,0.68814,147500000.0
2005-05-24 23:24:00,0.68818,0.68818,0.68812,0.68812,26200000.0
2005-05-24 23:25:00,0.68817,0.6882,0.68815,0.68816,116700002.0
2005-05-24 23:26:00,0.68812,0.68815,0.68812,0.68815,46500001.0
2005-05-24 23:27:00,0.68812,0.68812,0.68812,0.68812,36900002.0
2005-05-24 23:28:00,0.68818,0.68818,0.68815,0.68815,70199999.0
2005-05-24 23:29:00,0.68813,0.68817,0.6881,0.6881,130100002.0
2005-05-24 23:30:00,0.68813,0.68817,0.6881,0.68813,137199998.0
2005-05-24 23:31:00,0.68815,0.68817,0.6881,0.68815,164700003.0
2005-05-24 23:32:00,0.68829,0.6884,0.68801,0.6881,118200002.0
2005-05-24 23:33:00,0.68818,0.68818,0.6881,0.68815,106600000.0
2005-05-24 23:34:00,0.68842,0.68856,0.68823,0.68853,129200002.0
2005-05-24 23:35:00,0.68815,0.68817,0.6881,0.68815,107700000.0
2005-05-24 23:36:00,0.68812,0.68812,0.6881,0.6881,112300001.0
2005-05-24 23:37:00,0.68813,0.68813,0.68804,0.68805,55200000.0
2005-05-24 23:38:00,0.688,0.68807,0.688,0.68802,161200001.0
2005-05-24 23:39:00,0.68805,0.68807,0.68802,0.68805,201800004.0
2005-05-24 23:40:00,0.68805,0.68805,0.68803,0.68803,28099999.0
2005-05-24 23:41:00,0.68831,0.68839,0.68817,0.68833,106000001.0
2005-05-24 23:42:00,0.68802,0.68802,0.68802,0.68802,24700001.0
2005-05-24 23:43:00,0.68802,0.68802,0.68794,0.688,121099997.0
2005-05-24 23:44:00,0.68805,0.68808,0.68802,0.68802,165200003.0
2005-05-24 23:45:00,0.68802,0.68808,0.68802,0.68808,8200000.0
2005-05-24 23:46:00,0.6881,0.6881,0.6881,0.6881,15200000.0
2005-05-24 23:47:00,0.6881,0.6881,0.68808,0.68808,29700000.0
2005-05-24 23:48:00,0.68809,0.6881,0.688,0.68805,154799999.0
2005-05-24 23:49:00,0.68803,0.68805,0.68803,0.68805,1600000.0
2005-05-24 23:50:00,0.68802,0.68808,0.68802,0.68808,28700000.0
2005-05-24 23:51:00,0.68807,0.68813,0.68807,0.68813,47799998.0
2005-05-24 23:52:00,0.68808,0.68814,0.68808,0.68812,108799995.0
2005-05-24 23:53:00,0.68807,0.68811,0.68803,0.68803,143799996.0
2005-05-24 23:54:00,0.68805,0.68805,0.68795,0.68795,237600003.0
2005-05-24 23:55:00,0.688,0.688,0.68795,0.688,202100002.0
2005-05-24 23:56:00,0.68798,0.68805,0.68797,0.68802,150199998.0
2005-05-24 23:57:00,0.68812,0.68817,0.68782,0.68791,124500000.0
2005-05-24 23:58:00,0.68801,0.68801,0.68769,0.68769,33400000.0
2005-05-24 23:59:00,0.68792,0.68795,0.68792,0.68795,101500002.0
2005-05-25 00:00:00,0.68794,0.68798,0.6879,0.6879,108699996.0
2005-05-25 00:01:00,0.68798,0.6882,0.68795,0.68813,128500000.0
2005-05-25 00:02:00,0.68797,0.68797,0.68793,0.68793,63299999.0
2005-05-25 00:03:00,0.68795,0.68795,0.68795,0.68795,56600001.0
2005-05-25 00:04:00,0.6878,0.68816,0.68768,0.68816,104400002.0
2005-05-25 00:05:00,0.68799,0.68801,0.68799,0.68801,87000001.0
2005-05-25 00:06:00,0.68798,0.68803,0.68795,0.688,162399997.0
2005-05-25 00:07:00,0.68795,0.68796,0.68787,0.68793,99300002.0
2005-05-25 00:08:00,0.68797,0.688,0.68793,0.68795,232200000.0
2005-05-25 00:09:00,0.688,0.688,0.68797,0.68797,132799998.0
2005-05-25 00:10:00,0.68797,0.68797,0.6879,0.6879,209799995.0
2005-05-25 00:11:00,0.68825,0.68836,0.68803,0.68818,140999998.0
2005-05-25 00:12:00,0.6879,0.6879,0.6879,0.6879,1700000.0
2005-05-25 00:13:00,0.68793,0.68798,0.68793,0.68795,23800000.0
2005-05-25 00:14:00,0.68792,0.68793,0.6879,0.68792,135800000.0
2005-05-25 00:15:00,0.68798,0.68798,0.68792,0.68795,89199998.0
2005-05-25 00:16:00,0.68793,0.688,0.68793,0.688,122399998.0
2005-05-25 00:17:00,0.68788,0.68791,0.6878,0.6878,172200001.0
2005-05-25 00:18:00,0.68786,0.68788,0.68782,0.68782,59900001.0
2005-05-25 00:19:00,0.68782,0.68782,0.68778,0.68778,6800000.0
2005-05-25 00:20:00,0.68782,0.68785,0.68782,0.68785,49500000.0
2005-05-25 00:21:00,0.68785,0.68785,0.68782,0.68782,52599999.0
2005-05-25 00:22:00,0.68782,0.68788,0.6878,0.68788,130099997.0
2005-05-25 00:23:00,0.68805,0.68818,0.68798,0.68815,189500001.0
2005-05-25 00:24:00,0.68783,0.68783,0.68775,0.68777,92200000.0
2005-05-25 00:25:00,0.68777,0.6878,0.68775,0.68775,59700000.0
2005-05-25 00:26:00,0.6878,0.6878,0.68777,0.6878,181800000.0
2005-05-25 00:27:00,0.68784,0.68785,0.68773,0.6878,135799998.0
2005-05-25 00:28:00,0.6878,0.68781,0.68776,0.68779,137600000.0
2005-05-25 00:29:00,0.68782,0.68784,0.68778,0.68778,89499998.0
2005-05-25 00:30:00,0.68785,0.68785,0.6878,0.68783,88799999.0
2005-05-25 00:31:00,0.68785,0.68788,0.68785,0.68788,23300000.0
2005-05-25 00:32:00,0.6879,0.6879,0.68785,0.68787,143700002.0
2005-05-25 00:33:00,0.68773,0.68777,0.68769,0.6877,143100001.0
2005-05-25 00:34:00,0.68761,0.68767,0.68761,0.68765,124699999.0
2005-05-25 00:35:00,0.68757,0.68768,0.68757,0.68767,208799999.0
2005-05-25 00:36:00,0.68767,0.68771,0.68764,0.68764,93800002.0
2005-05-25 00:37:00,0.68763,0.68763,0.68759,0.68759,24800000.0
2005-05-25 00:38:00,0.68759,0.6876,0.68759,0.6876,24700000.0
2005-05-25 00:39:00,0.68763,0.68768,0.68763,0.68766,105600003.0
2005-05-25 00:40:00,0.68763,0.68763,0.68754,0.68755,29700000.0
2005-05-25 00:41:00,0.68761,0.68765,0.68756,0.68764,224000002.0
2005-05-25 00:42:00,0.68758,0.68766,0.68758,0.68763,313299997.0
2005-05-25 00:43:00,0.68761,0.68763,0.68758,0.68761,162300002.0
2005-05-25 00:44:00,0.68761,0.68766,0.68751,0.68766,123499998.0
2005-05-25 00:45:00,0.68765,0.68765,0.68758,0.68761,143099998.0
2005-05-25 00:46:00,0.68763,0.68764,0.68755,0.68764,145199998.0
2005-05-25 00:47:00,0.68762,0.68763,0.68761,0.68761,49400001.0
2005-05-25 00:48:00,0.68759,0.68763,0.68759,0.68763,178799999.0
2005-05-25 00:49:00,0.68769,0.68771,0.68765,0.68765,143100002.0
2005-05-25 00:50:00,0.68768,0.68768,0.68761,0.68761,98200001.0
2005-05-25 00:51:00,0.68766,0.68768,0.68756,0.68768,106399998.0
2005-05-25 00:52:00,0.68768,0.6877,0.68765,0.68765,49100001.0
2005-05-25 00:53:00,0.6877,0.6877,0.6876,0.68766,164400002.0
2005-05-25 00:54:00,0.6877,0.6877,0.68767,0.68767,98700002.0
2005-05-25 00:55:00,0.6877,0.6877,0.68767,0.68768,205899995.0
2005-05-25 00:56:00,0.68765,0.6877,0.68762,0.68767,116200000.0
2005-05-25 00:57:00,0.68767,0.68768,0.68763,0.68763,193300000.0
2005-05-25 00:58:00,0.68765,0.68765,0.68759,0.68764,145800001.0
2005-05-25 00:59:00,0.68761,0.68764,0.68758,0.68764,126799996.0
2005-05-25 01:00:00,0.68762,0.68767,0.68759,0.68763,171100003.0
2005-05-25 01:01:00,0.6877,0.6877,0.68765,0.68765,40900001.0
2005-05-25 01:02:00,0.68766,0.6877,0.68765,0.6877,139300000.0
2005-05-25 01:03:00,0.68769,0.68769,0.6876,0.6876,200400006.0
2005-05-25 01:04:00,0.68761,0.68773,0.6876,0.68773,86900001.0
2005-05-25 01:05:00,0.6877,0.6877,0.68763,0.68769,32400000.0
2005-05-25 01:06:00,0.6877,0.6877,0.68763,0.68765,112499999.0
2005-05-25 01:07:00,0.68765,0.68772,0.68762,0.68762,59300001.0
2005-05-25 01:08:00,0.68768,0.6878,0.68768,0.68778,157000000.0
2005-05-25 01:09:00,0.68778,0.68778,0.68766,0.68768,136299997.0
2005-05-25 01:10:00,0.6877,0.68774,0.68765,0.68765,157399996.0
2005-05-25 01:11:00,0.6877,0.68772,0.68759,0.68769,253399992.0
2005-05-25 01:12:00,0.68767,0.68771,0.68761,0.68762,103900004.0
2005-05-25 01:13:00,0.68762,0.68765,0.68762,0.68765,118900002.0
2005-05-25 01:14:00,0.68761,0.68767,0.68761,0.68764,78200002.0
2005-05-25 01:15:00,0.68756,0.68763,0.68756,0.68759,74100000.0
2005-05-25 01:16:00,0.68762,0.68786,0.68762,0.68786,78799997.0
2005-05-25 01:17:00,0.68792,0.68792,0.68771,0.68775,132399999.0
2005-05-25 01:18:00,0.68783,0.68783,0.68778,0.68778,106400001.0
2005-05-25 01:19:00,0.68783,0.68788,0.6878,0.68782,142600004.0
2005-05-25 01:20:00,0.68781,0.68782,0.68773,0.6878,127699999.0
2005-05-25 01:21:00,0.68771,0.68775,0.68762,0.68762,99800001.0
2005-05-25 01:22:00,0.68761,0.68774,0.6876,0.6877,125900002.0
2005-05-25 01:23:00,0.68768,0.68773,0.6876,0.68767,124800001.0
2005-05-25 01:24:00,0.68771,0.68776,0.68769,0.6877,76499999.0
2005-05-25 01:25:00,0.68774,0.68776,0.68769,0.68772,70999997.0
2005-05-25 01:26:00,0.68768,0.68768,0.6876,0.6876,91599996.0
2005-05-25 01:27:00,0.68763,0.68763,0.68755,0.68755,131199997.0
2005-05-25 01:28:00,0.68763,0.68766,0.68759,0.68759,98200000.0
2005-05-25 01:29:00,0.68761,0.68775,0.68761,0.68775,96300000.0
2005-05-25 01:30:00,0.68773,0.68775,0.68773,0.68775,76600001.0
2005-05-25 01:31:00,0.68775,0.68778,0.68771,0.68775,183699997.0
2005-05-25 01:32:00,0.68785,0.68785,0.68782,0.68782,71200000.0
2005-05-25 01:33:00,0.68786,0.68788,0.68784,0.68784,115500001.0
2005-05-25 01:34:00,0.68786,0.68789,0.68785,0.68787,100200001.0
2005-05-25 01:35:00,0.68789,0.68795,0.68789,0.6879,151000004.0
2005-05-25 01:36:00,0.68792,0.68798,0.68792,0.68792,141799999.0
2005-05-25 01:37:00,0.68823,0.68828,0.68807,0.68819,90600002.0
2005-05-25 01:38:00,0.68792,0.68798,0.68785,0.68788,96500002.0
2005-05-25 01:39:00,0.6879,0.6879,0.68782,0.68784,184499995.0
2005-05-25 01:40:00,0.68778,0.68782,0.68773,0.68773,234600000.0
2005-05-25 01:41:00,0.68772,0.68778,0.68768,0.68768,219499999.0
2005-05-25 01:42:00,0.68766,0.6877,0.68761,0.68769,142800001.0
2005-05-25 01:43:00,0.68776,0.68776,0.68765,0.68771,83199998.0
2005-05-25 01:44:00,0.68775,0.68775,0.6877,0.68772,167000001.0
2005-05-25 01:45:00,0.68773,0.68774,0.68765,0.68772,126199999.0
2005-05-25 01:46:00,0.68777,0.6878,0.68775,0.68775,121299996.0
2005-05-25 01:47:00,0.68779,0.68782,0.68776,0.68782,154000001.0
2005-05-25 01:48:00,0.68779,0.68791,0.68779,0.6879,43500000.0
2005-05-25 01:49:00,0.68785,0.68786,0.68776,0.68776,70200001.0
2005-05-25 01:50:00,0.68773,0.68787,0.68773,0.68781,170800002.0
2005-05-25 01:51:00,0.68776,0.68782,0.68776,0.68782,213100001.0
2005-05-25 01:52:00,0.6878,0.6878,0.68778,0.6878,122400000.0
2005-05-25 01:53:00,0.68778,0.68785,0.68773,0.68783,220399994.0
2005-05-25 01:54:00,0.68782,0.68788,0.68775,0.68782,192100001.0
2005-05-25 01:55:00,0.68776,0.68781,0.68776,0.68781,141200004.0
2005-05-25 01:56:00,0.68782,0.68783,0.68778,0.68783,171899998.0
2005-05-25 01:57:00,0.68781,0.68784,0.68781,0.68784,75000001.0
2005-05-25 01:58:00,0.68782,0.68785,0.68782,0.68785,64699999.0
2005-05-25 01:59:00,0.68785,0.68785,0.68782,0.68782,19600000.0
2005-05-25 02:00:00,0.68779,0.68786,0.68778,0.68778,149199999.0
2005-05-25 02:01:00,0.68783,0.68783,0.6877,0.68778,215400004.0
2005-05-25 02:02:00,0.68776,0.68776,0.6877,0.68775,131700000.0
2005-05-25 02:03:00,0.6877,0.68772,0.6877,0.68772,47900002.0
2005-05-25 02:04:00,0.68775,0.68775,0.68765,0.68775,128300001.0
2005-05-25 02:05:00,0.68775,0.68775,0.68764,0.6877,92600002.0
2005-05-25 02:06:00,0.68767,0.68778,0.68767,0.6877,166900001.0
2005-05-25 02:07:00,0.68775,0.68777,0.6877,0.68772,237100002.0
2005-05-25 02:08:00,0.68772,0.68775,0.6877,0.6877,81300001.0
2005-05-25 02:09:00,0.68777,0.68778,0.68773,0.68773,111000000.0
2005-05-25 02:10:00,0.68773,0.68775,0.68772,0.68772,112899998.0
2005-05-25 02:11:00,0.68775,0.68775,0.68775,0.68775,9500000.0
2005-05-25 02:12:00,0.6877,0.68772,0.6877,0.68772,70099998.0
2005-05-25 02:13:00,0.68768,0.68774,0.68766,0.68774,177500005.0
2005-05-25 02:14:00,0.68767,0.68772,0.68767,0.68768,77499998.0
2005-05-25 02:15:00,0.68766,0.68772,0.68763,0.6877,163999997.0
2005-05-25 02:16:00,0.68767,0.68767,0.68754,0.68757,155399999.0
2005-05-25 02:17:00,0.68758,0.68763,0.68758,0.68762,162000000.0
2005-05-25 02:18:00,0.68761,0.68765,0.6876,0.68765,130399998.0
2005-05-25 02:19:00,0.68767,0.68768,0.68765,0.68767,79300000.0
2005-05-25 02:20:00,0.68762,0.68768,0.68762,0.68765,139699999.0
2005-05-25 02:21:00,0.6876,0.68762,0.6876,0.68762,13200000.0
2005-05-25 02:22:00,0.68763,0.68768,0.68763,0.68768,143099997.0
2005-05-25 02:23:00,0.68765,0.68765,0.6876,0.68763,128900000.0
2005-05-25 02:24:00,0.68763,0.68768,0.68758,0.68766,170299999.0
2005-05-25 02:25:00,0.68767,0.68772,0.68763,0.68763,222599999.0
2005-05-25 02:26:00,0.68766,0.68767,0.68765,0.68767,64500002.0
2005-05-25 02:27:00,0.68763,0.68766,0.68758,0.6876,141200003.0
2005-05-25 02:28:00,0.68761,0.68762,0.68755,0.68755,150500001.0
2005-05-25 02:29:00,0.68757,0.68765,0.68755,0.68765,129499999.0
2005-05-25 02:30:00,0.68766,0.68771,0.68764,0.68764,92600002.0
2005-05-25 02:31:00,0.6876,0.68768,0.6876,0.68768,115500001.0
2005-05-25 02:32:00,0.68768,0.68769,0.68765,0.68769,69699999.0
2005-05-25 02:33:00,0.68765,0.68765,0.68756,0.68758,59700000.0
2005-05-25 02:34:00,0.6876,0.68763,0.6876,0.68763,143899999.0
2005-05-25 02:35:00,0.68757,0.68764,0.68757,0.68764,136599998.0
2005-05-25 02:36:00,0.68763,0.68764,0.68758,0.68762,223500003.0
2005-05-25 02:37:00,0.68763,0.68765,0.68762,0.68765,193000000.0
2005-05-25 02:38:00,0.68767,0.68768,0.68762,0.68765,125299999.0
2005-05-25 02:39:00,0.68765,0.68766,0.68762,0.68765,112499999.0
2005-05-25 02:40:00,0.6877,0.6877,0.68765,0.6877,85099997.0
2005-05-25 02:41:00,0.68765,0.68772,0.68765,0.6877,133100001.0
2005-05-25 02:42:00,0.68765,0.6877,0.68763,0.6877,114499998.0
2005-05-25 02:43:00,0.68773,0.68773,0.68765,0.68765,56599999.0
2005-05-25 02:44:00,0.68767,0.6877,0.68767,0.6877,156300002.0
2005-05-25 02:45:00,0.68766,0.6877,0.68765,0.6877,84399999.0
2005-05-25 02:46:00,0.68771,0.68778,0.68769,0.68769,40900000.0
2005-05-25 02:47:00,0.68771,0.68773,0.68768,0.68768,110099999.0
2005-05-25 02:48:00,0.68769,0.6877,0.68769,0.68769,88700003.0
2005-05-25 02:49:00,0.68773,0.68773,0.68769,0.68769,77500000.0
2005-05-25 02:50:00,0.68767,0.6877,0.68767,0.6877,229000002.0
2005-05-25 02:51:00,0.68768,0.68768,0.68765,0.68768,105500000.0
2005-05-25 02:52:00,0.68768,0.6877,0.68765,0.6877,121200000.0
2005-05-25 02:53:00,0.68769,0.68769,0.6876,0.68762,133100001.0
2005-05-25 02:54:00,0.68762,0.68775,0.68762,0.68768,113200001.0
2005-05-25 02:55:00,0.68766,0.68768,0.68765,0.68765,133899997.0
2005-05-25 02:56:00,0.68765,0.68765,0.68761,0.68765,205200002.0
2005-05-25 02:57:00,0.68764,0.68767,0.68764,0.68767,87099998.0
2005-05-25 02:58:00,0.68768,0.6877,0.6876,0.6877,152499995.0
2005-05-25 02:59:00,0.68768,0.6877,0.68765,0.68768,165900000.0
2005-05-25 03:00:00,0.6877,0.6877,0.68768,0.68768,10400000.0
2005-05-25 03:01:00,0.68762,0.68762,0.68755,0.68757,65800001.0
2005-05-25 03:02:00,0.68763,0.68767,0.68763,0.68767,22300000.0
2005-05-25 03:03:00,0.68767,0.68773,0.68767,0.68772,117400003.0
2005-05-25 03:04:00,0.68775,0.68778,0.68775,0.68775,170999998.0
2005-05-25 03:05:00,0.68778,0.68782,0.68775,0.68778,170000002.0
2005-05-25 03:06:00,0.68778,0.68778,0.68771,0.68778,63700000.0
2005-05-25 03:07:00,0.68772,0.68775,0.68768,0.68775,92200001.0
2005-05-25 03:08:00,0.68779,0.68779,0.68773,0.68774,194000000.0
2005-05-25 03:09:00,0.68776,0.68778,0.68771,0.68771,87499998.0
2005-05-25 03:10:00,0.68777,0.68782,0.68777,0.68782,173400000.0
2005-05-25 03:11:00,0.6878,0.68788,0.6878,0.68786,86100000.0
2005-05-25 03:12:00,0.68785,0.68785,0.68773,0.6878,56700000.0
2005-05-25 03:13:00,0.68786,0.68786,0.68779,0.68779,136200000.0
2005-05-25 03:14:00,0.68778,0.68778,0.68774,0.68774,51899999.0
2005-05-25 03:15:00,0.68769,0.68769,0.68761,0.68762,123600000.0
2005-05-25 03:16:00,0.68765,0.68765,0.6876,0.6876,107699997.0
2005-05-25 03:17:00,0.68765,0.6877,0.68763,0.6877,103500000.0
2005-05-25 03:18:00,0.68772,0.68772,0.68764,0.68767,159799997.0
2005-05-25 03:19:00,0.68765,0.68768,0.68763,0.68768,156599997.0
2005-05-25 03:20:00,0.68772,0.68772,0.68768,0.68768,30400001.0
2005-05-25 03:21:00,0.6877,0.6878,0.6877,0.68771,96699998.0
2005-05-25 03:22:00,0.68775,0.68775,0.68775,0.68775,4000000.0
2005-05-25 03:23:00,0.68774,0.68778,0.68772,0.68772,188900000.0
2005-05-25 03:24:00,0.68777,0.6878,0.68774,0.68774,118900002.0
2005-05-25 03:25:00,0.68774,0.68775,0.68774,0.68775,22000001.0
2005-05-25 03:26:00,0.6878,0.68782,0.68777,0.6878,80699998.0
2005-05-25 03:27:00,0.68777,0.68777,0.68774,0.68774,94299997.0
2005-05-25 03:28:00,0.68776,0.68776,0.68769,0.68769,138300000.0
2005-05-25 03:29:00,0.6877,0.68773,0.6877,0.68773,39099998.0
2005-05-25 03:30:00,0.68773,0.68773,0.68773,0.68773,11100000.0
2005-05-25 03:31:00,0.68775,0.68775,0.68769,0.68773,94000001.0
2005-05-25 03:32:00,0.68769,0.68775,0.68764,0.68775,98000001.0
2005-05-25 03:33:00,0.68771,0.68771,0.68765,0.68769,83899997.0
2005-05-25 03:34:00,0.68771,0.68773,0.68766,0.68773,322699994.0
2005-05-25 03:35:00,0.68771,0.68772,0.68765,0.68767,83699999.0
2005-05-25 03:36:00,0.68767,0.68767,0.68766,0.68766,6800000.0
2005-05-25 03:37:00,0.6878,0.6879,0.68778,0.68778,231800005.0
2005-05-25 03:38:00,0.68781,0.68783,0.68775,0.68775,101900001.0
2005-05-25 03:39:00,0.68783,0.68783,0.68776,0.68783,78799999.0
2005-05-25 03:40:00,0.6878,0.68787,0.68778,0.68785,137999998.0
2005-05-25 03:41:00,0.68786,0.68787,0.68778,0.68778,108700001.0
2005-05-25 03:42:00,0.68782,0.68782,0.68776,0.68777,126900000.0
2005-05-25 03:43:00,0.68774,0.68781,0.68774,0.6878,119599998.0
2005-05-25 03:44:00,0.68782,0.68787,0.6878,0.68782,24100000.0
2005-05-25 03:45:00,0.68779,0.68783,0.68779,0.68783,25500000.0
2005-05-25 03:46:00,0.68784,0.6879,0.68784,0.68787,127699997.0
2005-05-25 03:47:00,0.68792,0.68809,0.68792,0.68809,108400002.0
2005-05-25 03:48:00,0.688,0.688,0.688,0.688,32600001.0
2005-05-25 03:49:00,0.68794,0.68797,0.68787,0.68795,110800003.0
2005-05-25 03:50:00,0.68798,0.68802,0.68794,0.68798,327899997.0
2005-05-25 03:51:00,0.68797,0.68804,0.68797,0.68804,145000004.0
2005-05-25 03:52:00,0.68806,0.68806,0.68802,0.68802,26400000.0
2005-05-25 03:53:00,0.68803,0.68803,0.68798,0.68798,73500001.0
2005-05-25 03:54:00,0.68802,0.68803,0.68798,0.688,158699999.0
2005-05-25 03:55:00,0.688,0.68808,0.688,0.68806,72999999.0
2005-05-25 03:56:00,0.68807,0.68807,0.68801,0.68801,48600001.0
2005-05-25 03:57:00,0.6881,0.68811,0.6881,0.68811,33599998.0
2005-05-25 03:58:00,0.68807,0.68813,0.68807,0.68812,136899998.0
2005-05-25 03:59:00,0.68815,0.68815,0.68807,0.68807,91900002.0
2005-05-25 04:00:00,0.68816,0.6882,0.68808,0.68815,221299999.0
2005-05-25 04:01:00,0.6881,0.68815,0.688,0.688,159100003.0
2005-05-25 04:02:00,0.68794,0.68797,0.68788,0.68792,151699996.0
2005-05-25 04:03:00,0.68803,0.68807,0.68794,0.68794,283999995.0
2005-05-25 04:04:00,0.68796,0.68796,0.68787,0.68788,80000000.0
2005-05-25 04:05:00,0.68793,0.68797,0.68793,0.68793,63099999.0
2005-05-25 04:06:00,0.68795,0.68795,0.68791,0.68792,70699998.0
2005-05-25 04:07:00,0.68801,0.68801,0.68784,0.68784,127299999.0
2005-05-25 04:08:00,0.68793,0.68796,0.68787,0.68795,208599995.0
2005-05-25 04:09:00,0.68794,0.68797,0.68789,0.6879,233200001.0
2005-05-25 04:10:00,0.68797,0.68797,0.68796,0.68797,76000002.0
2005-05-25 04:11:00,0.68798,0.68798,0.6879,0.68793,84400001.0
2005-05-25 04:12:00,0.68798,0.688,0.68793,0.68797,241199998.0
2005-05-25 04:13:00,0.68793,0.68794,0.68793,0.68794,60999998.0
2005-05-25 04:14:00,0.68781,0.68781,0.68776,0.68776,13600000.0
2005-05-25 04:15:00,0.68778,0.68784,0.68778,0.68782,85399997.0
2005-05-25 04:16:00,0.68772,0.68781,0.6877,0.6878,78599999.0
2005-05-25 04:17:00,0.68784,0.68786,0.68784,0.68786,67900000.0
2005-05-25 04:18:00,0.68792,0.68795,0.68789,0.68789,54900001.0
2005-05-25 04:19:00,0.68787,0.68799,0.68787,0.68789,174200003.0
2005-05-25 04:20:00,0.68787,0.68793,0.68787,0.68789,49300000.0
2005-05-25 04:21:00,0.68794,0.68794,0.6879,0.68792,182799997.0
2005-05-25 04:22:00,0.68788,0.68792,0.68785,0.68785,270300003.0
2005-05-25 04:23:00,0.6879,0.68796,0.6879,0.68796,55100002.0
2005-05-25 04:24:00,0.6879,0.68795,0.6879,0.68795,200199998.0
2005-05-25 04:25:00,0.68789,0.68798,0.68789,0.68798,150599999.0
2005-05-25 04:26:00,0.68793,0.68799,0.68793,0.68797,91000000.0
2005-05-25 04:27:00,0.68799,0.68802,0.68792,0.68802,123499999.0
2005-05-25 04:28:00,0.68797,0.68799,0.68794,0.68794,80800000.0
2005-05-25 04:29:00,0.68793,0.68797,0.68793,0.68797,169299997.0
2005-05-25 04:30:00,0.68798,0.68803,0.68798,0.68798,235699997.0
2005-05-25 04:31:00,0.68795,0.68799,0.68793,0.68794,148599998.0
2005-05-25 04:32:00,0.68793,0.68793,0.68789,0.68789,39200001.0
2005-05-25 04:33:00,0.68792,0.68792,0.68784,0.68788,91800001.0
2005-05-25 04:34:00,0.68788,0.68798,0.68788,0.68798,200200001.0
2005-05-25 04:35:00,0.68802,0.68803,0.68796,0.68796,109900001.0
2005-05-25 04:36:00,0.688,0.68805,0.68798,0.68805,78499998.0
2005-05-25 04:37:00,0.68794,0.68803,0.68793,0.688,130799999.0
2005-05-25 04:38:00,0.68796,0.68801,0.68793,0.68801,159599997.0
2005-05-25 04:39:00,0.68795,0.68795,0.68786,0.6879,240100001.0
2005-05-25 04:40:00,0.68798,0.688,0.68794,0.68798,168999998.0
2005-05-25 04:41:00,0.68801,0.68803,0.68798,0.68798,96599998.0
2005-05-25 04:42:00,0.68799,0.68799,0.68786,0.68797,58500000.0
2005-05-25 04:43:00,0.6879,0.68803,0.6879,0.68801,296699999.0
2005-05-25 04:44:00,0.688,0.68808,0.68798,0.688,131500001.0
2005-05-25 04:45:00,0.6879,0.68802,0.6879,0.68802,217699993.0
2005-05-25 04:46:00,0.68802,0.68802,0.68797,0.68797,81900001.0
2005-05-25 04:47:00,0.68793,0.68793,0.68785,0.68793,160100004.0
2005-05-25 04:48:00,0.68793,0.68793,0.68789,0.68789,36600000.0
2005-05-25 04:49:00,0.68787,0.68798,0.68787,0.68798,164099997.0
2005-05-25 04:50:00,0.68798,0.688,0.68793,0.68797,142100002.0
2005-05-25 04:51:00,0.68791,0.68791,0.68788,0.68788,55099999.0
2005-05-25 04:52:00,0.68776,0.68783,0.68776,0.68783,130999999.0
2005-05-25 04:53:00,0.68789,0.68795,0.6878,0.68788,55200000.0
2005-05-25 04:54:00,0.68788,0.68791,0.68785,0.68785,123000001.0
2005-05-25 04:55:00,0.68785,0.68792,0.68782,0.68787,173299998.0
2005-05-25 04:56:00,0.68787,0.68796,0.68787,0.68796,70499999.0
2005-05-25 04:57:00,0.68791,0.68801,0.68787,0.68797,159700004.0
2005-05-25 04:58:00,0.68791,0.68794,0.68789,0.68794,72400002.0
2005-05-25 04:59:00,0.68792,0.68792,0.68782,0.6879,123300004.0
2005-05-25 05:00:00,0.68786,0.6879,0.68785,0.68785,109100002.0
2005-05-25 05:01:00,0.68779,0.6879,0.68779,0.68788,191699995.0
2005-05-25 05:02:00,0.6878,0.6878,0.68776,0.68776,23900000.0
2005-05-25 05:03:00,0.68774,0.68778,0.68773,0.68778,171799994.0
2005-05-25 05:04:00,0.6877,0.6878,0.68768,0.6878,130800001.0
2005-05-25 05:05:00,0.68786,0.68786,0.68775,0.6878,202599994.0
2005-05-25 05:06:00,0.68786,0.68786,0.68775,0.68776,183000000.0
2005-05-25 05:07:00,0.68778,0.6879,0.68778,0.6879,183600002.0
2005-05-25 05:08:00,0.68789,0.68794,0.68787,0.68787,149000000.0
2005-05-25 05:09:00,0.68785,0.68793,0.68785,0.68793,111600002.0
2005-05-25 05:10:00,0.68788,0.68788,0.68788,0.68788,36700000.0
2005-05-25 05:11:00,0.68788,0.68788,0.68781,0.68781,75899999.0
2005-05-25 05:12:00,0.6879,0.6879,0.68786,0.68786,26500001.0
2005-05-25 05:13:00,0.6879,0.6879,0.68781,0.68786,118900001.0
2005-05-25 05:14:00,0.68787,0.68792,0.68785,0.68785,140900000.0
2005-05-25 05:15:00,0.68782,0.68792,0.68782,0.6879,214200000.0
2005-05-25 05:16:00,0.6879,0.68796,0.68786,0.68796,143600001.0
2005-05-25 05:17:00,0.6879,0.6879,0.68777,0.6878,112499997.0
2005-05-25 05:18:00,0.68772,0.68777,0.6877,0.68777,118500000.0
2005-05-25 05:19:00,0.68786,0.6879,0.68782,0.68782,173300002.0
2005-05-25 05:20:00,0.68783,0.68783,0.68783,0.68783,51099998.0
2005-05-25 05:21:00,0.68783,0.68783,0.68783,0.68783,8000000.0
2005-05-25 05:22:00,0.68783,0.68783,0.68783,0.68783,10400000.0
2005-05-25 05:23:00,0.68782,0.68788,0.68782,0.68788,68599998.0
2005-05-25 05:24:00,0.68797,0.68826,0.68797,0.68812,60600000.0
2005-05-25 05:25:00,0.68785,0.68789,0.68782,0.68784,114700001.0
2005-05-25 05:26:00,0.68797,0.68814,0.68783,0.68787,172899997.0
2005-05-25 05:27:00,0.68783,0.68783,0.68783,0.68783,71200001.0
2005-05-25 05:28:00,0.68784,0.6879,0.68784,0.68784,132099999.0
2005-05-25 05:29:00,0.68785,0.68785,0.68782,0.68783,95599999.0
2005-05-25 05:30:00,0.68781,0.68782,0.68776,0.68776,32800000.0
2005-05-25 05:31:00,0.68777,0.6878,0.68777,0.6878,73500000.0
2005-05-25 05:32:00,0.6878,0.68788,0.6878,0.68782,251899999.0
2005-05-25 05:33:00,0.68779,0.68784,0.68771,0.68779,137800001.0
2005-05-25 05:34:00,0.68775,0.68781,0.68772,0.6878,173199998.0
2005-05-25 05:35:00,0.68782,0.68783,0.68781,0.68781,142699999.0
2005-05-25 05:36:00,0.68779,0.68782,0.68778,0.68778,129899997.0
2005-05-25 05:37:00,0.68778,0.68778,0.68775,0.68778,72700001.0
2005-05-25 05:38:00,0.6878,0.68783,0.6878,0.68783,39100000.0
2005-05-25 05:39:00,0.68782,0.68782,0.6878,0.6878,8000000.0
2005-05-25 05:40:00,0.68786,0.6879,0.6878,0.68782,146000001.0
2005-05-25 05:41:00,0.68782,0.68783,0.6878,0.68781,78900001.0
2005-05-25 05:42:00,0.6877,0.68787,0.68762,0.68779,92899999.0
2005-05-25 05:43:00,0.6878,0.68787,0.6878,0.68787,59700000.0
2005-05-25 05:44:00,0.6879,0.6879,0.68787,0.68788,156899998.0
2005-05-25 05:45:00,0.68799,0.68808,0.68784,0.68796,216199999.0
2005-05-25 05:46:00,0.6879,0.6879,0.6879,0.6879,19900000.0
2005-05-25 05:47:00,0.68785,0.68792,0.68785,0.6879,257700002.0
2005-05-25 05:48:00,0.68793,0.68795,0.68788,0.68793,102100002.0
2005-05-25 05:49:00,0.68795,0.68795,0.68782,0.68782,101600000.0
2005-05-25 05:50:00,0.68783,0.68783,0.68774,0.6878,83700000.0
2005-05-25 05:51:00,0.68781,0.68781,0.68772,0.68778,103099999.0
2005-05-25 05:52:00,0.6878,0.68788,0.68775,0.68788,145899998.0
2005-05-25 05:53:00,0.68788,0.6879,0.68787,0.6879,47800000.0
2005-05-25 05:54:00,0.68789,0.68791,0.68789,0.68791,134799998.0
2005-05-25 05:55:00,0.68802,0.68811,0.68784,0.68807,107700002.0
2005-05-25 05:56:00,0.68792,0.688,0.68792,0.688,36600000.0
2005-05-25 05:57:00,0.68799,0.68803,0.68797,0.68797,64700000.0
2005-05-25 05:58:00,0.68795,0.68799,0.68783,0.68799,101600000.0
2005-05-25 05:59:00,0.68792,0.68795,0.68785,0.68795,144600001.0
2005-05-25 06:00:00,0.68796,0.68802,0.68795,0.688,118299999.0
2005-05-25 06:01:00,0.68789,0.68789,0.68788,0.68788,27000001.0
2005-05-25 06:02:00,0.68793,0.68793,0.68781,0.68781,188999999.0
2005-05-25 06:03:00,0.68782,0.68787,0.68782,0.68786,55899999.0
2005-05-25 06:04:00,0.68784,0.68792,0.68783,0.6879,184800002.0
2005-05-25 06:05:00,0.68791,0.68798,0.68791,0.68792,213499993.0
2005-05-25 06:06:00,0.68787,0.68797,0.68787,0.68793,106200000.0
2005-05-25 06:07:00,0.68797,0.68804,0.68797,0.68801,215100000.0
2005-05-25 06:08:00,0.68796,0.68797,0.68796,0.68797,24700000.0
2005-05-25 06:09:00,0.68793,0.68798,0.68793,0.68798,66099999.0
2005-05-25 06:10:00,0.68797,0.68798,0.68797,0.68797,39600000.0
2005-05-25 06:11:00,0.68795,0.68795,0.68792,0.68792,25999999.0
2005-05-25 06:12:00,0.68796,0.688,0.68796,0.68797,74100002.0
2005-05-25 06:13:00,0.68793,0.68794,0.68788,0.68789,94199998.0
2005-05-25 06:14:00,0.6877,0.68779,0.68769,0.68775,138900000.0
2005-05-25 06:15:00,0.68776,0.68787,0.68776,0.68782,132799997.0
2005-05-25 06:16:00,0.68787,0.68801,0.68787,0.688,162399999.0
2005-05-25 06:17:00,0.68798,0.68798,0.68793,0.68798,245799998.0
2005-05-25 06:18:00,0.68799,0.68802,0.68798,0.68802,57700001.0
2005-05-25 06:19:00,0.68803,0.68803,0.688,0.68802,83399998.0
2005-05-25 06:20:00,0.68797,0.688,0.68797,0.68798,66400002.0
2005-05-25 06:21:00,0.688,0.688,0.688,0.688,5600000.0
2005-05-25 06:22:00,0.68802,0.68803,0.68799,0.68801,127000003.0
2005-05-25 06:23:00,0.68799,0.688,0.68791,0.68792,111500002.0
2005-05-25 06:24:00,0.68792,0.68799,0.68792,0.68792,157899999.0
2005-05-25 06:25:00,0.68793,0.68797,0.68787,0.68795,140300000.0
2005-05-25 06:26:00,0.6879,0.68797,0.6879,0.68792,129800003.0
2005-05-25 06:27:00,0.68792,0.68799,0.68792,0.68795,188100003.0
2005-05-25 06:28:00,0.68798,0.68802,0.68796,0.688,117800001.0
2005-05-25 06:29:00,0.688,0.688,0.68798,0.688,128999997.0
2005-05-25 06:30:00,0.688,0.68802,0.68797,0.68802,85300001.0
2005-05-25 06:31:00,0.68798,0.688,0.68795,0.688,86799999.0
2005-05-25 06:32:00,0.68803,0.68803,0.68802,0.68802,1400000.0
2005-05-25 06:33:00,0.68798,0.68798,0.68798,0.68798,8000000.0
2005-05-25 06:34:00,0.68798,0.68798,0.68793,0.68798,53800002.0
2005-05-25 06:35:00,0.68802,0.68803,0.68802,0.68803,16800000.0
2005-05-25 06:36:00,0.68803,0.68806,0.68798,0.68802,112099999.0
2005-05-25 06:37:00,0.68805,0.68805,0.68797,0.688,216400003.0
2005-05-25 06:38:00,0.68793,0.68798,0.68791,0.68791,122999997.0
2005-05-25 06:39:00,0.68792,0.68792,0.68781,0.6879,152500001.0
2005-05-25 06:40:00,0.68793,0.68794,0.68786,0.6879,182400002.0
2005-05-25 06:41:00,0.68796,0.68796,0.68795,0.68795,6800000.0
2005-05-25 06:42:00,0.68792,0.68797,0.68792,0.68797,9200000.0
2005-05-25 06:43:00,0.68797,0.68799,0.68792,0.68799,157200004.0
2005-05-25 06:44:00,0.68798,0.68798,0.6879,0.6879,157299999.0
2005-05-25 06:45:00,0.688,0.68801,0.68793,0.68793,225300001.0
2005-05-25 06:46:00,0.68798,0.68802,0.68795,0.68795,288399994.0
2005-05-25 06:47:00,0.68796,0.68798,0.68795,0.68795,104399999.0
2005-05-25 06:48:00,0.68797,0.688,0.68794,0.688,125400002.0
2005-05-25 06:49:00,0.688,0.688,0.688,0.688,20699999.0
2005-05-25 06:50:00,0.68797,0.688,0.68797,0.688,9600000.0
2005-05-25 06:51:00,0.68795,0.68795,0.6879,0.6879,42999998.0
2005-05-25 06:52:00,0.68792,0.68801,0.68792,0.68801,43999999.0
2005-05-25 06:53:00,0.68804,0.68806,0.68795,0.68795,99100000.0
2005-05-25 06:54:00,0.68797,0.68797,0.68797,0.68797,72000000.0
2005-05-25 06:55:00,0.68797,0.68801,0.68793,0.68797,176199996.0
2005-05-25 06:56:00,0.68795,0.68803,0.68795,0.68797,227999998.0
2005-05-25 06:57:00,0.68795,0.68795,0.68795,0.68795,53400002.0
2005-05-25 06:58:00,0.68801,0.68803,0.68793,0.68798,148799997.0
2005-05-25 06:59:00,0.68795,0.68797,0.68795,0.68797,97600002.0
2005-05-25 07:00:00,0.6882,0.68824,0.68799,0.68819,263300000.0
2005-05-25 07:01:00,0.68827,0.68831,0.68801,0.68806,161099996.0
2005-05-25 07:02:00,0.68799,0.68811,0.68795,0.68797,152300000.0
2005-05-25 07:03:00,0.68791,0.68791,0.68791,0.68791,64600003.0
2005-05-25 07:04:00,0.68778,0.68783,0.68775,0.68775,149100000.0
2005-05-25 07:05:00,0.68778,0.68783,0.68777,0.68779,225499999.0
2005-05-25 07:06:00,0.68784,0.68789,0.68781,0.68781,139599998.0
2005-05-25 07:07:00,0.6878,0.68785,0.68775,0.68775,146100000.0
2005-05-25 07:08:00,0.68777,0.68787,0.68776,0.68776,122400003.0
2005-05-25 07:09:00,0.68769,0.68782,0.68768,0.68777,290700002.0
2005-05-25 07:10:00,0.68774,0.68783,0.68774,0.6878,189100001.0
2005-05-25 07:11:00,0.6878,0.6878,0.6877,0.68771,93899999.0
2005-05-25 07:12:00,0.68764,0.6878,0.68764,0.6878,125200002.0
2005-05-25 07:13:00,0.68776,0.68776,0.68762,0.68762,107799999.0
2005-05-25 07:14:00,0.68762,0.6878,0.68762,0.68764,133399997.0
2005-05-25 07:15:00,0.68766,0.68778,0.68766,0.68778,164599999.0
2005-05-25 07:16:00,0.68777,0.68791,0.68771,0.68789,194299997.0
2005-05-25 07:17:00,0.68777,0.6878,0.68777,0.6878,127700000.0
2005-05-25 07:18:00,0.68778,0.68778,0.68772,0.68775,94799998.0
2005-05-25 07:19:00,0.68775,0.6878,0.68773,0.68773,122200000.0
2005-05-25 07:20:00,0.6877,0.6877,0.68754,0.68759,84500001.0
2005-05-25 07:21:00,0.68766,0.68768,0.68766,0.68767,131300001.0
2005-05-25 07:22:00,0.6877,0.68778,0.68767,0.68767,239700001.0
2005-05-25 07:23:00,0.68769,0.68772,0.68764,0.68764,103400003.0
2005-05-25 07:24:00,0.68765,0.6878,0.68765,0.68777,159700000.0
2005-05-25 07:25:00,0.68781,0.68791,0.68772,0.68772,198199998.0
2005-05-25 07:26:00,0.68775,0.68776,0.68768,0.68776,147399999.0
2005-05-25 07:27:00,0.68775,0.68778,0.68774,0.68774,82199999.0
2005-05-25 07:28:00,0.68776,0.68776,0.68772,0.68773,66799998.0
2005-05-25 07:29:00,0.68783,0.68808,0.68782,0.68805,160699998.0
2005-05-25 07:30:00,0.68783,0.68796,0.68765,0.68793,100000001.0
2005-05-25 07:31:00,0.68793,0.68804,0.68772,0.68804,123400001.0
2005-05-25 07:32:00,0.68766,0.68766,0.68759,0.68763,33400000.0
2005-05-25 07:33:00,0.68762,0.68766,0.68753,0.68755,132800001.0
2005-05-25 07:34:00,0.68754,0.68759,0.68753,0.68759,385100002.0
2005-05-25 07:35:00,0.68757,0.68758,0.68749,0.6875,222999998.0
2005-05-25 07:36:00,0.68752,0.68752,0.68751,0.68751,71900001.0
2005-05-25 07:37:00,0.68754,0.68756,0.6875,0.68755,214800005.0
2005-05-25 07:38:00,0.68751,0.68758,0.68751,0.68755,209599995.0
2005-05-25 07:39:00,0.68752,0.68755,0.68749,0.68749,122299999.0
2005-05-25 07:40:00,0.68753,0.68753,0.68749,0.68753,123000003.0
2005-05-25 07:41:00,0.68753,0.68753,0.68742,0.68749,49400001.0
2005-05-25 07:42:00,0.68744,0.68747,0.68744,0.68745,153300002.0
2005-05-25 07:43:00,0.68738,0.68743,0.68737,0.6874,95100001.0
2005-05-25 07:44:00,0.68735,0.68736,0.6873,0.68736,119999996.0
2005-05-25 07:45:00,0.68736,0.68743,0.68736,0.68736,116400000.0
2005-05-25 07:46:00,0.68734,0.68738,0.68731,0.68731,123400000.0
2005-05-25 07:47:00,0.68732,0.68735,0.68731,0.68735,142900002.0
2005-05-25 07:48:00,0.68734,0.68743,0.68734,0.6874,144699997.0
2005-05-25 07:49:00,0.6874,0.6874,0.6874,0.6874,28700001.0
2005-05-25 07:50:00,0.6874,0.6874,0.68738,0.68738,39200000.0
2005-05-25 07:51:00,0.68735,0.68742,0.68735,0.68737,202000003.0
2005-05-25 07:52:00,0.68737,0.68737,0.68731,0.68732,178400002.0
2005-05-25 07:53:00,0.68733,0.68733,0.6873,0.6873,44900002.0
2005-05-25 07:54:00,0.68731,0.68731,0.68726,0.68728,172100000.0
2005-05-25 07:55:00,0.68737,0.68743,0.68737,0.68743,26300000.0
2005-05-25 07:56:00,0.68745,0.68758,0.68745,0.68758,56000000.0
2005-05-25 07:57:00,0.68761,0.68761,0.6875,0.68756,214300003.0
2005-05-25 07:58:00,0.68761,0.68765,0.68758,0.6876,149599997.0
2005-05-25 07:59:00,0.68758,0.68759,0.68758,0.68759,35800001.0
2005-05-25 08:00:00,0.68753,0.68755,0.68746,0.68748,183800003.0
2005-05-25 08:01:00,0.68753,0.68753,0.68742,0.68742,190900000.0
2005-05-25 08:02:00,0.68749,0.68749,0.68748,0.68749,35099999.0
2005-05-25 08:03:00,0.68743,0.6875,0.68743,0.68749,201499998.0
2005-05-25 08:04:00,0.68741,0.68741,0.68735,0.68739,97199998.0
2005-05-25 08:05:00,0.6874,0.68742,0.6874,0.68741,193900002.0
2005-05-25 08:06:00,0.68737,0.68743,0.68737,0.68743,150899999.0
2005-05-25 08:07:00,0.6874,0.68743,0.6874,0.68743,106899997.0
2005-05-25 08:08:00,0.68745,0.68745,0.68745,0.68745,27099999.0
2005-05-25 08:09:00,0.68746,0.68747,0.6874,0.6874,119400001.0
2005-05-25 08:10:00,0.68742,0.68746,0.6874,0.68742,136499995.0
2005-05-25 08:11:00,0.68738,0.68744,0.68738,0.6874,190400003.0
2005-05-25 08:12:00,0.68744,0.68747,0.68741,0.68745,191599996.0
2005-05-25 08:13:00,0.68743,0.68747,0.68743,0.68743,147600001.0
2005-05-25 08:14:00,0.68744,0.68745,0.68743,0.68745,64500001.0
2005-05-25 08:15:00,0.68752,0.68759,0.68751,0.68751,171600002.0
2005-05-25 08:16:00,0.68755,0.68761,0.68751,0.68761,162199996.0
2005-05-25 08:17:00,0.68768,0.68768,0.68764,0.68765,62200002.0
2005-05-25 08:18:00,0.68758,0.68758,0.68754,0.68757,62400000.0
2005-05-25 08:19:00,0.68761,0.68761,0.68755,0.68755,204599998.0
2005-05-25 08:20:00,0.68743,0.68791,0.68739,0.68791,91199998.0
2005-05-25 08:21:00,0.68775,0.68794,0.68762,0.6878,172499999.0
2005-05-25 08:22:00,0.68748,0.68781,0.68748,0.68775,81500000.0
2005-05-25 08:23:00,0.6876,0.6876,0.6876,0.6876,4800000.0
2005-05-25 08:24:00,0.68758,0.6876,0.68758,0.6876,299599993.0
2005-05-25 08:25:00,0.6876,0.68761,0.68753,0.68754,155699999.0
2005-05-25 08:26:00,0.68751,0.68751,0.68743,0.6875,311700001.0
2005-05-25 08:27:00,0.68748,0.68755,0.68748,0.68748,156499998.0
2005-05-25 08:28:00,0.68751,0.68755,0.68741,0.68749,264199998.0
2005-05-25 08:29:00,0.68745,0.68746,0.6874,0.6874,185300003.0
2005-05-25 08:30:00,0.68743,0.68753,0.68743,0.68753,73500001.0
2005-05-25 08:31:00,0.68751,0.68755,0.68747,0.68748,245699996.0
2005-05-25 08:32:00,0.68751,0.68758,0.6875,0.68752,143699997.0
2005-05-25 08:33:00,0.68752,0.68757,0.68744,0.68744,122100002.0
2005-05-25 08:34:00,0.68749,0.68751,0.68744,0.6875,231899997.0
2005-05-25 08:35:00,0.68753,0.68753,0.68742,0.68742,157900002.0
2005-05-25 08:36:00,0.68738,0.6874,0.68738,0.68738,68700000.0
2005-05-25 08:37:00,0.68736,0.68743,0.68733,0.68743,52600000.0
2005-05-25 08:38:00,0.68742,0.68744,0.6874,0.6874,150299999.0
2005-05-25 08:39:00,0.68734,0.68747,0.68734,0.68747,134299998.0
2005-05-25 08:40:00,0.68742,0.68742,0.68739,0.68742,130299998.0
2005-05-25 08:41:00,0.68735,0.68735,0.68726,0.68726,38300001.0
2005-05-25 08:42:00,0.6872,0.68728,0.68719,0.68728,113900003.0
2005-05-25 08:43:00,0.68726,0.68728,0.68722,0.68724,112499998.0
2005-05-25 08:44:00,0.68726,0.68735,0.68721,0.68735,217200004.0
2005-05-25 08:45:00,0.68737,0.68737,0.68736,0.68736,14700000.0
2005-05-25 08:46:00,0.68738,0.6874,0.68735,0.6874,199799999.0
2005-05-25 08:47:00,0.6874,0.68747,0.6874,0.68746,173699998.0
2005-05-25 08:48:00,0.68745,0.68748,0.68745,0.68748,54300000.0
2005-05-25 08:49:00,0.6875,0.68755,0.68749,0.68755,144599999.0
2005-05-25 08:50:00,0.68755,0.68755,0.68755,0.68755,27100001.0
2005-05-25 08:51:00,0.68755,0.68755,0.68752,0.68752,118300001.0
2005-05-25 08:52:00,0.68752,0.68763,0.68752,0.68763,101699998.0
2005-05-25 08:53:00,0.68759,0.68759,0.68755,0.68755,135699999.0
2005-05-25 08:54:00,0.68754,0.68763,0.68754,0.68761,139500000.0
2005-05-25 08:55:00,0.68766,0.68769,0.68759,0.68759,114100000.0
2005-05-25 08:56:00,0.6876,0.6877,0.68759,0.68769,151500000.0
2005-05-25 08:57:00,0.68767,0.68767,0.6876,0.6876,48600000.0
2005-05-25 08:58:00,0.68757,0.68766,0.68757,0.68766,48599999.0
2005-05-25 08:59:00,0.68769,0.68779,0.68769,0.68773,125400001.0
2005-05-25 09:00:00,0.68772,0.68777,0.6877,0.68777,81400001.0
2005-05-25 09:01:00,0.68778,0.68787,0.68776,0.68779,154899997.0
2005-05-25 09:02:00,0.68779,0.68784,0.68775,0.68784,106299998.0
2005-05-25 09:03:00,0.68793,0.68798,0.6879,0.6879,220899997.0
2005-05-25 09:04:00,0.6879,0.68817,0.68785,0.68814,273700002.0
2005-05-25 09:05:00,0.68805,0.68811,0.68784,0.68799,288799997.0
2005-05-25 09:06:00,0.68793,0.68793,0.68786,0.68792,127800001.0
2005-05-25 09:07:00,0.68788,0.68789,0.68782,0.68787,126200000.0
2005-05-25 09:08:00,0.68788,0.6879,0.68782,0.68785,180500004.0
2005-05-25 09:09:00,0.688,0.68823,0.68796,0.68807,168400003.0
2005-05-25 09:10:00,0.68793,0.68813,0.68793,0.68799,115799999.0
2005-05-25 09:11:00,0.68798,0.68803,0.6877,0.688,113400002.0
2005-05-25 09:12:00,0.68807,0.68807,0.6878,0.68781,154400004.0
2005-05-25 09:13:00,0.68796,0.68808,0.68786,0.68797,221500005.0
2005-05-25 09:14:00,0.68797,0.68802,0.68775,0.68794,308400002.0
2005-05-25 09:15:00,0.68807,0.68817,0.6879,0.68805,131100000.0
2005-05-25 09:16:00,0.68786,0.68837,0.68786,0.68837,221800000.0
2005-05-25 09:17:00,0.68826,0.68843,0.68817,0.68836,198400005.0
2005-05-25 09:18:00,0.6881,0.68835,0.6881,0.6883,53099998.0
2005-05-25 09:19:00,0.68828,0.68847,0.68817,0.68844,117399995.0
2005-05-25 09:20:00,0.68799,0.68806,0.68799,0.68806,12700000.0
2005-05-25 09:21:00,0.6882,0.68826,0.68819,0.68826,111400000.0
2005-05-25 09:22:00,0.68827,0.68832,0.68825,0.68829,102799999.0
2005-05-25 09:23:00,0.6883,0.68834,0.68824,0.68834,128300000.0
2005-05-25 09:24:00,0.68833,0.68833,0.68828,0.68832,93300001.0
2005-05-25 09:25:00,0.68833,0.68833,0.68826,0.68833,220200004.0
2005-05-25 09:26:00,0.68834,0.68834,0.68824,0.68824,102200000.0
2005-05-25 09:27:00,0.68826,0.68829,0.68823,0.68823,167400004.0
2005-05-25 09:28:00,0.68819,0.6882,0.6881,0.6881,146799999.0
2005-05-25 09:29:00,0.68814,0.68814,0.68804,0.6881,108400001.0
2005-05-25 09:30:00,0.68811,0.68814,0.68811,0.68813,60099998.0
2005-05-25 09:31:00,0.6881,0.68812,0.6881,0.68812,172499998.0
2005-05-25 09:32:00,0.68803,0.68803,0.68794,0.68796,68399999.0
2005-05-25 09:33:00,0.68794,0.68798,0.68791,0.68796,47700000.0
2005-05-25 09:34:00,0.68798,0.68803,0.68795,0.68797,123800000.0
2005-05-25 09:35:00,0.688,0.688,0.68795,0.688,56000001.0
2005-05-25 09:36:00,0.68797,0.68803,0.68793,0.68793,156599998.0
2005-05-25 09:37:00,0.68802,0.68809,0.68801,0.68803,104700000.0
2005-05-25 09:38:00,0.68807,0.6881,0.68803,0.6881,158999997.0
2005-05-25 09:39:00,0.68808,0.6881,0.68794,0.68798,304799999.0
2005-05-25 09:40:00,0.68802,0.68802,0.68793,0.68793,115100004.0
2005-05-25 09:41:00,0.68788,0.68795,0.68787,0.68791,129300003.0
2005-05-25 09:42:00,0.688,0.688,0.68787,0.68795,282800005.0
2005-05-25 09:43:00,0.68793,0.68801,0.68791,0.68801,125300003.0
2005-05-25 09:44:00,0.68797,0.68806,0.68797,0.688,109499999.0
2005-05-25 09:45:00,0.688,0.68805,0.68797,0.68805,121200001.0
2005-05-25 09:46:00,0.68805,0.68805,0.68798,0.68798,24700000.0
2005-05-25 09:47:00,0.688,0.68803,0.688,0.68803,95099999.0
2005-05-25 09:48:00,0.68799,0.68807,0.68799,0.68802,75000002.0
2005-05-25 09:49:00,0.68802,0.68807,0.688,0.68806,135200001.0
2005-05-25 09:50:00,0.68807,0.6881,0.688,0.68805,93100000.0
2005-05-25 09:51:00,0.68799,0.68807,0.68799,0.68805,230399995.0
2005-05-25 09:52:00,0.68808,0.68808,0.68804,0.68804,28699999.0
2005-05-25 09:53:00,0.68805,0.68813,0.68805,0.68813,209199999.0
2005-05-25 09:54:00,0.6881,0.68819,0.6881,0.68819,110699999.0
2005-05-25 09:55:00,0.68812,0.68812,0.68807,0.68808,183799999.0
2005-05-25 09:56:00,0.68819,0.68823,0.68819,0.68823,52800000.0
2005-05-25 09:57:00,0.68834,0.68835,0.68828,0.68835,189900003.0
2005-05-25 09:58:00,0.68836,0.68836,0.6883,0.68834,114300003.0
2005-05-25 09:59:00,0.68834,0.68838,0.6883,0.68838,236200001.0
2005-05-25 10:00:00,0.68842,0.68844,0.68834,0.68844,170999998.0
2005-05-25 10:01:00,0.68839,0.68841,0.68833,0.6884,56400000.0
2005-05-25 10:02:00,0.68832,0.68845,0.68832,0.68845,134699998.0
2005-05-25 10:03:00,0.68851,0.68853,0.68846,0.68851,194999998.0
2005-05-25 10:04:00,0.68843,0.68846,0.68834,0.6884,153199998.0
2005-05-25 10:05:00,0.68841,0.68848,0.68841,0.68848,89199999.0
2005-05-25 10:06:00,0.68847,0.68854,0.68842,0.68854,146300001.0
2005-05-25 10:07:00,0.68854,0.68859,0.68851,0.68859,175599997.0
2005-05-25 10:08:00,0.68857,0.68857,0.68847,0.68851,108399997.0
2005-05-25 10:09:00,0.6885,0.68858,0.6885,0.68854,81400000.0
2005-05-25 10:10:00,0.68855,0.68856,0.68847,0.68847,104499999.0
2005-05-25 10:11:00,0.68846,0.68849,0.68844,0.68847,75900001.0
2005-05-25 10:12:00,0.68845,0.68845,0.68845,0.68845,50900000.0
2005-05-25 10:13:00,0.68847,0.6885,0.68845,0.6885,159199998.0
2005-05-25 10:14:00,0.68847,0.68847,0.68838,0.68838,7200000.0
2005-05-25 10:15:00,0.6884,0.68842,0.68838,0.68842,219500001.0
2005-05-25 10:16:00,0.68844,0.68845,0.68842,0.68842,109100000.0
2005-05-25 10:17:00,0.68839,0.68843,0.68837,0.68837,198500000.0
2005-05-25 10:18:00,0.6884,0.68843,0.68837,0.68837,42400000.0
2005-05-25 10:19:00,0.68843,0.68846,0.68841,0.68842,191900000.0
2005-05-25 10:20:00,0.6884,0.6884,0.68837,0.68839,224900005.0
2005-05-25 10:21:00,0.68855,0.68861,0.68841,0.68858,94100001.0
2005-05-25 10:22:00,0.68833,0.68835,0.68832,0.68835,159500001.0
2005-05-25 10:23:00,0.68835,0.68839,0.68833,0.68836,125899999.0
2005-05-25 10:24:00,0.6884,0.68845,0.6884,0.68845,76599998.0
2005-05-25 10:25:00,0.68842,0.68842,0.68842,0.68842,54400001.0
2005-05-25 10:26:00,0.68841,0.68847,0.6884,0.68846,147599998.0
2005-05-25 10:27:00,0.68846,0.68851,0.68839,0.68849,61300002.0
2005-05-25 10:28:00,0.68847,0.68853,0.68843,0.68853,253800002.0
2005-05-25 10:29:00,0.6885,0.68853,0.68848,0.68848,178900000.0
2005-05-25 10:30:00,0.68855,0.68859,0.68838,0.68838,276200000.0
2005-05-25 10:31:00,0.68849,0.68853,0.68849,0.68853,63200001.0
2005-05-25 10:32:00,0.68865,0.68874,0.68865,0.68874,45400000.0
2005-05-25 10:33:00,0.68863,0.68863,0.68851,0.68854,64600001.0
2005-05-25 10:34:00,0.68851,0.68854,0.68849,0.68853,209200004.0
2005-05-25 10:35:00,0.68848,0.6885,0.68838,0.6885,136299999.0
2005-05-25 10:36:00,0.6885,0.6885,0.68845,0.6885,120699997.0
2005-05-25 10:37:00,0.68849,0.68853,0.68849,0.6885,177399999.0
2005-05-25 10:38:00,0.68848,0.68853,0.68848,0.68853,263500001.0
2005-05-25 10:39:00,0.68852,0.68852,0.68847,0.68847,78900001.0
2005-05-25 10:40:00,0.68846,0.68848,0.68844,0.68847,165599995.0
2005-05-25 10:41:00,0.68848,0.68851,0.6884,0.6885,201000001.0
2005-05-25 10:42:00,0.68848,0.68848,0.6884,0.6884,176599997.0
2005-05-25 10:43:00,0.68843,0.6885,0.68841,0.68845,172700004.0
2005-05-25 10:44:00,0.68842,0.68847,0.6884,0.68845,167399999.0
2005-05-25 10:45:00,0.68845,0.68848,0.68839,0.68848,121900002.0
2005-05-25 10:46:00,0.68836,0.68842,0.68836,0.6884,188300001.0
2005-05-25 10:47:00,0.68838,0.68838,0.68837,0.68837,62899999.0
2005-05-25 10:48:00,0.68834,0.68834,0.68828,0.68834,133999999.0
2005-05-25 10:49:00,0.68837,0.68846,0.68837,0.68846,66199998.0
2005-05-25 10:50:00,0.6885,0.6885,0.68845,0.68845,106200000.0
2005-05-25 10:51:00,0.6885,0.68855,0.68848,0.68848,108700002.0
2005-05-25 10:52:00,0.68845,0.68846,0.68842,0.68845,56600001.0
2005-05-25 10:53:00,0.68845,0.68854,0.68845,0.68848,101799997.0
2005-05-25 10:54:00,0.6885,0.6885,0.68845,0.68845,207799999.0
2005-05-25 10:55:00,0.68851,0.68857,0.68843,0.68854,123700001.0
2005-05-25 10:56:00,0.68848,0.68852,0.68841,0.68847,152800002.0
2005-05-25 10:57:00,0.68845,0.68854,0.68844,0.68844,194499999.0
2005-05-25 10:58:00,0.68845,0.68845,0.68839,0.68844,153100000.0
2005-05-25 10:59:00,0.68841,0.68845,0.68838,0.68845,143499997.0
2005-05-25 11:00:00,0.68845,0.68845,0.68842,0.68842,65499999.0
2005-05-25 11:01:00,0.68846,0.68846,0.68839,0.68842,187100001.0
2005-05-25 11:02:00,0.68862,0.68872,0.68845,0.68872,202300000.0
2005-05-25 11:03:00,0.68845,0.68845,0.68842,0.68842,51799998.0
2005-05-25 11:04:00,0.68842,0.68848,0.6884,0.68848,186699999.0
2005-05-25 11:05:00,0.68841,0.68842,0.68836,0.68842,137199999.0
2005-05-25 11:06:00,0.68845,0.68845,0.68842,0.68845,127499999.0
2005-05-25 11:07:00,0.68844,0.6885,0.68844,0.68844,157900000.0
2005-05-25 11:08:00,0.68844,0.68844,0.68828,0.68834,86400000.0
2005-05-25 11:09:00,0.68833,0.68833,0.68825,0.6883,134700001.0
2005-05-25 11:10:00,0.68826,0.68832,0.68826,0.68831,150800001.0
2005-05-25 11:11:00,0.68836,0.68836,0.68827,0.68833,170600000.0
2005-05-25 11:12:00,0.68836,0.6884,0.68834,0.68839,73100000.0
2005-05-25 11:13:00,0.6884,0.68843,0.6884,0.68841,196499995.0
2005-05-25 11:14:00,0.68842,0.68842,0.68833,0.68837,223299995.0
2005-05-25 11:15:00,0.68843,0.68843,0.68836,0.68837,77200000.0
2005-05-25 11:16:00,0.68836,0.6884,0.68833,0.6884,300500006.0
2005-05-25 11:17:00,0.68839,0.68839,0.68832,0.68837,131500002.0
2005-05-25 11:18:00,0.68839,0.6884,0.68835,0.6884,32099999.0
2005-05-25 11:19:00,0.68862,0.68862,0.68832,0.68861,198200003.0
2005-05-25 11:20:00,0.68832,0.68835,0.6883,0.6883,98599998.0
2005-05-25 11:21:00,0.68835,0.68835,0.68827,0.68827,86100000.0
2005-05-25 11:22:00,0.68823,0.68823,0.68818,0.6882,124900000.0
2005-05-25 11:23:00,0.68823,0.68823,0.68815,0.68817,302499994.0
2005-05-25 11:24:00,0.68818,0.68818,0.68807,0.68812,75100000.0
2005-05-25 11:25:00,0.68811,0.68812,0.6881,0.68812,50900000.0
2005-05-25 11:26:00,0.68811,0.68811,0.68805,0.68807,90100002.0
2005-05-25 11:27:00,0.68804,0.68815,0.68804,0.68815,66300001.0
2005-05-25 11:28:00,0.68817,0.68824,0.68816,0.68821,214900002.0
2005-05-25 11:29:00,0.68822,0.68833,0.68822,0.68827,192499996.0
2005-05-25 11:30:00,0.68838,0.68838,0.6883,0.68835,111699998.0
2005-05-25 11:31:00,0.68832,0.68835,0.6883,0.6883,141999997.0
2005-05-25 11:32:00,0.68835,0.68835,0.6883,0.68833,174699996.0
2005-05-25 11:33:00,0.68831,0.68835,0.68826,0.68831,103200000.0
2005-05-25 11:34:00,0.68829,0.6883,0.68822,0.68827,81400000.0
2005-05-25 11:35:00,0.6883,0.6883,0.68827,0.68828,70800002.0
2005-05-25 11:36:00,0.68826,0.68829,0.68819,0.6882,91800000.0
2005-05-25 11:37:00,0.68822,0.68831,0.68822,0.6883,178799998.0
2005-05-25 11:38:00,0.68825,0.68828,0.68825,0.68828,52200001.0
2005-05-25 11:39:00,0.68824,0.68827,0.68822,0.68822,97000002.0
2005-05-25 11:40:00,0.68822,0.68822,0.6882,0.68822,116300000.0
2005-05-25 11:41:00,0.68815,0.6882,0.68815,0.6882,44000001.0
2005-05-25 11:42:00,0.68815,0.68817,0.68815,0.68817,78399999.0
2005-05-25 11:43:00,0.68817,0.68817,0.68812,0.68814,118000003.0
2005-05-25 11:44:00,0.68812,0.68813,0.68812,0.68813,31100000.0
2005-05-25 11:45:00,0.6882,0.68826,0.68819,0.68826,238900003.0
2005-05-25 11:46:00,0.68824,0.68825,0.68819,0.6882,125700001.0
2005-05-25 11:47:00,0.68822,0.68828,0.6882,0.68828,67600000.0
2005-05-25 11:48:00,0.6882,0.68822,0.68816,0.68822,50200000.0
2005-05-25 11:49:00,0.68822,0.68831,0.68817,0.68831,264899994.0
2005-05-25 11:50:00,0.6883,0.68835,0.6883,0.68835,137599996.0
2005-05-25 11:51:00,0.68835,0.68837,0.6883,0.6883,306300000.0
2005-05-25 11:52:00,0.68832,0.68835,0.68832,0.68835,16000000.0
2005-05-25 11:53:00,0.6883,0.6883,0.68822,0.68828,107700001.0
2005-05-25 11:54:00,0.6882,0.68823,0.6882,0.6882,87999996.0
2005-05-25 11:55:00,0.68828,0.68828,0.68816,0.68823,143699998.0
2005-05-25 11:56:00,0.68825,0.6883,0.68825,0.68827,61200001.0
2005-05-25 11:57:00,0.68825,0.68825,0.68814,0.68821,140600002.0
2005-05-25 11:58:00,0.68818,0.68818,0.68808,0.68812,205800000.0
2005-05-25 11:59:00,0.68813,0.68813,0.68804,0.68812,179900002.0
2005-05-25 12:00:00,0.68808,0.68812,0.68804,0.6881,309199998.0
2005-05-25 12:01:00,0.68813,0.68813,0.68805,0.68805,229600000.0
2005-05-25 12:02:00,0.68812,0.68812,0.68801,0.68805,189499999.0
2005-05-25 12:03:00,0.68812,0.68812,0.68802,0.68802,83699998.0
2005-05-25 12:04:00,0.68803,0.68803,0.68796,0.68798,119500000.0
2005-05-25 12:05:00,0.68803,0.68807,0.68802,0.68806,141699998.0
2005-05-25 12:06:00,0.68808,0.68811,0.68802,0.68802,85300001.0
2005-05-25 12:07:00,0.68796,0.68798,0.68789,0.68794,63600000.0
2005-05-25 12:08:00,0.68798,0.68803,0.68792,0.68803,143000000.0
2005-05-25 12:09:00,0.68803,0.68803,0.68796,0.68802,174200003.0
2005-05-25 12:10:00,0.68799,0.68804,0.68799,0.68804,91800001.0
2005-05-25 12:11:00,0.68803,0.68808,0.68802,0.68808,114299995.0
2005-05-25 12:12:00,0.68806,0.68809,0.68805,0.68807,129200000.0
2005-05-25 12:13:00,0.68805,0.68805,0.68786,0.68786,158300002.0
2005-05-25 12:14:00,0.68789,0.68789,0.68785,0.68785,133499999.0
2005-05-25 12:15:00,0.68785,0.68786,0.6878,0.68782,173899999.0
2005-05-25 12:16:00,0.68785,0.68785,0.68778,0.68782,96099998.0
2005-05-25 12:17:00,0.68781,0.68781,0.6877,0.68778,125900005.0
2005-05-25 12:18:00,0.68778,0.68778,0.68767,0.68767,152500005.0
2005-05-25 12:19:00,0.68772,0.68775,0.68764,0.68764,142200004.0
2005-05-25 12:20:00,0.68761,0.68761,0.68753,0.68753,20800000.0
2005-05-25 12:21:00,0.68747,0.68756,0.68747,0.68755,210399999.0
2005-05-25 12:22:00,0.68756,0.68756,0.68748,0.68748,107099999.0
2005-05-25 12:23:00,0.68743,0.68749,0.68743,0.68749,160300001.0
2005-05-25 12:24:00,0.68743,0.68745,0.68742,0.68745,135399995.0
2005-05-25 12:25:00,0.68744,0.68744,0.6874,0.68742,46200001.0
2005-05-25 12:26:00,0.68737,0.68744,0.68737,0.68742,121000003.0
2005-05-25 12:27:00,0.68742,0.68744,0.68736,0.68738,120399998.0
2005-05-25 12:28:00,0.68734,0.68738,0.68734,0.68737,137400002.0
2005-05-25 12:29:00,0.68737,0.68742,0.68737,0.6874,147500000.0
2005-05-25 12:30:00,0.68737,0.6874,0.68735,0.68737,174500001.0
2005-05-25 12:31:00,0.68736,0.68737,0.6873,0.68732,238000002.0
2005-05-25 12:32:00,0.6873,0.68731,0.68725,0.68725,108199997.0
2005-05-25 12:33:00,0.68729,0.68731,0.68729,0.68731,24600001.0
2005-05-25 12:34:00,0.68728,0.68729,0.68728,0.68729,47500001.0
2005-05-25 12:35:00,0.68731,0.68735,0.68728,0.68731,66100002.0
2005-05-25 12:36:00,0.68725,0.68725,0.68725,0.68725,48200002.0
2005-05-25 12:37:00,0.68729,0.68729,0.6872,0.68725,94400001.0
2005-05-25 12:38:00,0.68722,0.68727,0.68721,0.68722,164699995.0
2005-05-25 12:39:00,0.68728,0.68728,0.68719,0.68723,138000000.0
2005-05-25 12:40:00,0.68722,0.68724,0.68719,0.6872,134899996.0
2005-05-25 12:41:00,0.68722,0.68726,0.6872,0.68722,63900001.0
2005-05-25 12:42:00,0.68718,0.68726,0.68718,0.68725,266299996.0
2005-05-25 12:43:00,0.68716,0.68718,0.6871,0.68718,190799999.0
2005-05-25 12:44:00,0.68717,0.68721,0.68717,0.68718,177500001.0
2005-05-25 12:45:00,0.68722,0.68722,0.68716,0.68716,132800000.0
2005-05-25 12:46:00,0.68722,0.68723,0.68718,0.68718,149900001.0
2005-05-25 12:47:00,0.68718,0.68723,0.68718,0.6872,112500000.0
2005-05-25 12:48:00,0.68714,0.6872,0.68714,0.6872,31900000.0
2005-05-25 12:49:00,0.68724,0.6873,0.68722,0.68724,186900001.0
2005-05-25 12:50:00,0.6873,0.68733,0.68729,0.68733,274900003.0
2005-05-25 12:51:00,0.68738,0.68742,0.68735,0.68737,367199991.0
2005-05-25 12:52:00,0.68738,0.68738,0.68737,0.68737,99000000.0
2005-05-25 12:53:00,0.68741,0.68743,0.68732,0.68735,132399998.0
2005-05-25 12:54:00,0.68738,0.68739,0.68728,0.68739,109800002.0
2005-05-25 12:55:00,0.6874,0.6874,0.68737,0.68737,59799998.0
2005-05-25 12:56:00,0.68737,0.68738,0.68732,0.68732,149500004.0
2005-05-25 12:57:00,0.68727,0.68736,0.68727,0.68732,147600002.0
2005-05-25 12:58:00,0.6873,0.68731,0.68725,0.68725,143099998.0
2005-05-25 12:59:00,0.68727,0.68733,0.68716,0.68716,275499998.0
2005-05-25 13:00:00,0.68719,0.68726,0.68719,0.68725,172800002.0
2005-05-25 13:01:00,0.68728,0.68728,0.68717,0.68717,96700001.0
2005-05-25 13:02:00,0.68719,0.68729,0.68719,0.68729,166700001.0
2005-05-25 13:03:00,0.68725,0.68733,0.68725,0.6873,64600000.0
2005-05-25 13:04:00,0.68728,0.68734,0.68727,0.68734,109899999.0
2005-05-25 13:05:00,0.68733,0.68733,0.68729,0.68729,52700002.0
2005-05-25 13:06:00,0.68729,0.68729,0.68719,0.68723,93500002.0
2005-05-25 13:07:00,0.68722,0.68731,0.68721,0.68725,147999999.0
2005-05-25 13:08:00,0.68728,0.6873,0.68725,0.6873,77699999.0
2005-05-25 13:09:00,0.68726,0.68733,0.68726,0.68733,83600000.0
2005-05-25 13:10:00,0.68726,0.68729,0.68725,0.68726,233600000.0
2005-05-25 13:11:00,0.68722,0.6873,0.68717,0.68717,141300002.0
2005-05-25 13:12:00,0.68718,0.68718,0.68717,0.68717,92400002.0
2005-05-25 13:13:00,0.68714,0.68728,0.68714,0.68726,123399999.0
2005-05-25 13:14:00,0.6873,0.68735,0.68729,0.6873,152800003.0
2005-05-25 13:15:00,0.68723,0.68727,0.68711,0.68714,90799999.0
2005-05-25 13:16:00,0.68706,0.68712,0.68706,0.68708,113799998.0
2005-05-25 13:17:00,0.68715,0.68719,0.68712,0.68715,142700002.0
2005-05-25 13:18:00,0.6871,0.68718,0.6871,0.68715,58500000.0
2005-05-25 13:19:00,0.68712,0.68715,0.68712,0.68715,88599998.0
2005-05-25 13:20:00,0.68713,0.68722,0.68713,0.68718,153599999.0
2005-05-25 13:21:00,0.68715,0.68717,0.68715,0.68717,97900001.0
2005-05-25 13:22:00,0.6871,0.6871,0.6871,0.6871,73600003.0
2005-05-25 13:23:00,0.6871,0.68715,0.6871,0.68715,189899997.0
2005-05-25 13:24:00,0.68712,0.68717,0.68712,0.68717,69400001.0
2005-05-25 13:25:00,0.68713,0.68715,0.68704,0.68713,205700002.0
2005-05-25 13:26:00,0.68722,0.68729,0.68719,0.68726,194400004.0
2005-05-25 13:27:00,0.68724,0.68735,0.68724,0.6873,209500000.0
2005-05-25 13:28:00,0.68727,0.68733,0.68727,0.68728,131000001.0
2005-05-25 13:29:00,0.68728,0.68728,0.68727,0.68727,1600000.0
2005-05-25 13:30:00,0.68724,0.68724,0.68716,0.68717,122100000.0
2005-05-25 13:31:00,0.68719,0.68724,0.68719,0.6872,174499994.0
2005-05-25 13:32:00,0.68719,0.68726,0.68714,0.68721,188500001.0
2005-05-25 13:33:00,0.68719,0.68722,0.68719,0.68722,110100000.0
2005-05-25 13:34:00,0.68725,0.68725,0.6872,0.68722,172600000.0
2005-05-25 13:35:00,0.6872,0.68724,0.68717,0.68717,117399997.0
2005-05-25 13:36:00,0.68726,0.68726,0.68716,0.6872,130300002.0
2005-05-25 13:37:00,0.68722,0.68725,0.68718,0.68721,106299998.0
2005-05-25 13:38:00,0.68717,0.68723,0.68717,0.68717,155199998.0
2005-05-25 13:39:00,0.6872,0.68726,0.68717,0.68722,193400006.0
2005-05-25 13:40:00,0.68728,0.68728,0.6872,0.68727,68499998.0
2005-05-25 13:41:00,0.68727,0.68743,0.68715,0.6872,219999998.0
2005-05-25 13:42:00,0.68727,0.68733,0.68726,0.68727,169599996.0
2005-05-25 13:43:00,0.68725,0.68734,0.68725,0.68731,245699997.0
2005-05-25 13:44:00,0.68735,0.6874,0.68735,0.68737,100499999.0
2005-05-25 13:45:00,0.68737,0.68743,0.68737,0.68738,171299997.0
2005-05-25 13:46:00,0.68739,0.68742,0.68739,0.68741,204600002.0
2005-05-25 13:47:00,0.68747,0.68754,0.68747,0.6875,99699998.0
2005-05-25 13:48:00,0.68753,0.68755,0.68747,0.68749,53600000.0
2005-05-25 13:49:00,0.68751,0.68753,0.68745,0.68748,46300001.0
2005-05-25 13:50:00,0.68744,0.68748,0.68741,0.68745,206899999.0
2005-05-25 13:51:00,0.68742,0.68753,0.68742,0.68753,164000002.0
2005-05-25 13:52:00,0.68752,0.68757,0.68748,0.68748,145000001.0
2005-05-25 13:53:00,0.68754,0.68759,0.68752,0.68759,179600000.0
2005-05-25 13:54:00,0.68755,0.68756,0.68748,0.68755,201999999.0
2005-05-25 13:55:00,0.6876,0.6876,0.68758,0.68758,69200003.0
2005-05-25 13:56:00,0.68761,0.68764,0.68758,0.68764,127099998.0
2005-05-25 13:57:00,0.68758,0.68758,0.68752,0.68754,162800001.0
2005-05-25 13:58:00,0.68756,0.68757,0.68751,0.68752,117400004.0
2005-05-25 13:59:00,0.68749,0.6875,0.68749,0.6875,6200000.0
2005-05-25 14:00:00,0.68752,0.68755,0.68749,0.68754,267600001.0
2005-05-25 14:01:00,0.68751,0.68754,0.68748,0.68748,245899998.0
2005-05-25 14:02:00,0.68746,0.68752,0.68742,0.68752,88399999.0
2005-05-25 14:03:00,0.68749,0.68754,0.68748,0.68749,252900002.0
2005-05-25 14:04:00,0.68751,0.68754,0.6875,0.68754,102999998.0
2005-05-25 14:05:00,0.68747,0.68747,0.68742,0.68743,101300001.0
2005-05-25 14:06:00,0.68751,0.68751,0.68743,0.68745,218400003.0
2005-05-25 14:07:00,0.68744,0.68758,0.68744,0.6875,335999999.0
2005-05-25 14:08:00,0.68755,0.68755,0.68755,0.68755,27900000.0
2005-05-25 14:09:00,0.68753,0.68758,0.68753,0.68755,200000002.0
2005-05-25 14:10:00,0.68757,0.68763,0.68751,0.68757,112400001.0
2005-05-25 14:11:00,0.68753,0.68761,0.68753,0.68758,38100000.0
2005-05-25 14:12:00,0.68768,0.68771,0.68763,0.68763,205299998.0
2005-05-25 14:13:00,0.68765,0.68765,0.6876,0.68765,134899998.0
2005-05-25 14:14:00,0.68765,0.68769,0.68765,0.68769,59799998.0
2005-05-25 14:15:00,0.68768,0.68768,0.6876,0.6876,74600002.0
2005-05-25 14:16:00,0.68765,0.68765,0.68763,0.68763,143400001.0
2005-05-25 14:17:00,0.68761,0.68765,0.68759,0.6876,139499995.0
2005-05-25 14:18:00,0.6877,0.6877,0.68764,0.68768,189500001.0
2005-05-25 14:19:00,0.68757,0.68757,0.6875,0.68756,178099999.0
2005-05-25 14:20:00,0.68755,0.68763,0.68752,0.68756,150199999.0
2005-05-25 14:21:00,0.68757,0.68765,0.68757,0.68761,159499998.0
2005-05-25 14:22:00,0.68759,0.68769,0.68759,0.68762,105399998.0
2005-05-25 14:23:00,0.68767,0.68767,0.68759,0.68765,186899995.0
2005-05-25 14:24:00,0.68765,0.68765,0.68759,0.6876,50800000.0
2005-05-25 14:25:00,0.68758,0.68758,0.68748,0.68755,195500003.0
2005-05-25 14:26:00,0.68756,0.68756,0.68745,0.6875,110000001.0
2005-05-25 14:27:00,0.68755,0.68755,0.68743,0.68751,130400002.0
2005-05-25 14:28:00,0.68756,0.68757,0.68751,0.68752,179399997.0
2005-05-25 14:29:00,0.68754,0.68754,0.68749,0.68749,178699999.0
2005-05-25 14:30:00,0.68744,0.68765,0.68744,0.68756,134199997.0
2005-05-25 14:31:00,0.6875,0.68759,0.68749,0.68749,114400000.0
2005-05-25 14:32:00,0.68756,0.68758,0.6875,0.68755,169600003.0
2005-05-25 14:33:00,0.68752,0.6876,0.68752,0.68752,55800001.0
2005-05-25 14:34:00,0.68753,0.68754,0.68748,0.68754,124600004.0
2005-05-25 14:35:00,0.68748,0.68754,0.68748,0.68751,124600001.0
2005-05-25 14:36:00,0.68749,0.68751,0.68743,0.68748,169300000.0
2005-05-25 14:37:00,0.68749,0.68751,0.68746,0.68746,132599999.0
2005-05-25 14:38:00,0.6875,0.68752,0.68741,0.68747,109799999.0
2005-05-25 14:39:00,0.68747,0.68752,0.68743,0.68744,204200005.0
2005-05-25 14:40:00,0.68746,0.68746,0.68738,0.68739,120600001.0
2005-05-25 14:41:00,0.68736,0.68738,0.68735,0.68738,144600001.0
2005-05-25 14:42:00,0.6874,0.68748,0.6874,0.68745,111900001.0
2005-05-25 14:43:00,0.68746,0.68748,0.68746,0.68747,118899996.0
2005-05-25 14:44:00,0.68743,0.68743,0.68739,0.68742,132900001.0
2005-05-25 14:45:00,0.68745,0.68749,0.68732,0.68732,200199998.0
2005-05-25 14:46:00,0.68734,0.6874,0.68733,0.6874,135100000.0
2005-05-25 14:47:00,0.68737,0.68737,0.68737,0.68737,75299999.0
2005-05-25 14:48:00,0.68743,0.68747,0.68743,0.68747,44800001.0
2005-05-25 14:49:00,0.68748,0.68748,0.6874,0.68748,92400001.0
2005-05-25 14:50:00,0.68748,0.68758,0.6874,0.68758,133299996.0
2005-05-25 14:51:00,0.68759,0.68766,0.68759,0.68761,92800002.0
2005-05-25 14:52:00,0.68761,0.68768,0.6876,0.68768,78900001.0
2005-05-25 14:53:00,0.68769,0.68769,0.68762,0.68768,156300001.0
2005-05-25 14:54:00,0.68764,0.68768,0.68762,0.68762,166099996.0
2005-05-25 14:55:00,0.68763,0.68768,0.68757,0.68768,155400002.0
2005-05-25 14:56:00,0.68764,0.68769,0.68758,0.68762,246099994.0
2005-05-25 14:57:00,0.6876,0.68761,0.68755,0.68755,162299997.0
2005-05-25 14:58:00,0.68763,0.68773,0.68762,0.6877,189400004.0
2005-05-25 14:59:00,0.68766,0.68775,0.68766,0.68775,158499999.0
2005-05-25 15:00:00,0.68765,0.68768,0.68759,0.68766,232899995.0
2005-05-25 15:01:00,0.68771,0.68771,0.68764,0.68768,160300001.0
2005-05-25 15:02:00,0.68768,0.68768,0.68761,0.68761,109399997.0
2005-05-25 15:03:00,0.68769,0.68772,0.68762,0.68771,134499996.0
2005-05-25 15:04:00,0.68776,0.68782,0.68772,0.68779,51300000.0
2005-05-25 15:05:00,0.68779,0.68781,0.68777,0.6878,129200001.0
2005-05-25 15:06:00,0.6878,0.68784,0.68777,0.68781,139699997.0
2005-05-25 15:07:00,0.68782,0.68786,0.68776,0.68785,122599999.0
2005-05-25 15:08:00,0.68779,0.68782,0.68775,0.68775,179400001.0
2005-05-25 15:09:00,0.68779,0.68783,0.68776,0.68776,115600001.0
2005-05-25 15:10:00,0.68778,0.68782,0.68774,0.68775,244199996.0
2005-05-25 15:11:00,0.68777,0.68786,0.68777,0.68786,32700000.0
2005-05-25 15:12:00,0.68787,0.68787,0.68782,0.68782,74000001.0
2005-05-25 15:13:00,0.68779,0.68786,0.68779,0.68779,123600003.0
2005-05-25 15:14:00,0.68777,0.68777,0.68767,0.68767,82199999.0
2005-05-25 15:15:00,0.68762,0.68775,0.68761,0.68775,191200004.0
2005-05-25 15:16:00,0.68774,0.68782,0.68772,0.6878,117199997.0
2005-05-25 15:17:00,0.68784,0.68784,0.68777,0.6878,157299998.0
2005-05-25 15:18:00,0.68776,0.68783,0.68776,0.6878,201699996.0
2005-05-25 15:19:00,0.68775,0.68782,0.68773,0.68773,193699998.0
2005-05-25 15:20:00,0.6878,0.68789,0.68774,0.68775,104500003.0
2005-05-25 15:21:00,0.68781,0.68789,0.68781,0.68789,32700000.0
2005-05-25 15:22:00,0.68799,0.68799,0.68792,0.68798,77999999.0
2005-05-25 15:23:00,0.68793,0.68799,0.6879,0.6879,102800002.0
2005-05-25 15:24:00,0.68797,0.68797,0.68787,0.68793,205099998.0
2005-05-25 15:25:00,0.68803,0.6881,0.68803,0.68805,163399998.0
2005-05-25 15:26:00,0.68813,0.68817,0.68806,0.68812,271599998.0
2005-05-25 15:27:00,0.68814,0.68814,0.68802,0.68805,165700003.0
2005-05-25 15:28:00,0.68802,0.68803,0.68795,0.68803,185000001.0
2005-05-25 15:29:00,0.68808,0.68808,0.68796,0.68796,94400001.0
2005-05-25 15:30:00,0.68799,0.68803,0.68799,0.688,133500003.0
2005-05-25 15:31:00,0.68797,0.68801,0.68795,0.688,143800001.0
2005-05-25 15:32:00,0.68798,0.688,0.68793,0.68798,190899998.0
2005-05-25 15:33:00,0.68796,0.688,0.68795,0.68797,166699999.0
2005-05-25 15:34:00,0.68801,0.68808,0.68796,0.68803,158299998.0
2005-05-25 15:35:00,0.68816,0.6882,0.68815,0.68816,115200002.0
2005-05-25 15:36:00,0.68817,0.68818,0.68813,0.68817,215599995.0
2005-05-25 15:37:00,0.68818,0.68823,0.68807,0.68807,218000001.0
2005-05-25 15:38:00,0.68812,0.68813,0.68812,0.68813,11900000.0
2005-05-25 15:39:00,0.68815,0.68815,0.68808,0.68812,199700006.0
2005-05-25 15:40:00,0.68818,0.68825,0.68814,0.68814,104800000.0
2005-05-25 15:41:00,0.68813,0.68819,0.68811,0.68815,175600002.0
2005-05-25 15:42:00,0.68819,0.68822,0.68815,0.68822,119200002.0
2005-05-25 15:43:00,0.68813,0.68813,0.68803,0.68811,109499998.0
2005-05-25 15:44:00,0.68813,0.68813,0.6881,0.68813,171299998.0
2005-05-25 15:45:00,0.68813,0.68814,0.68809,0.68809,70399998.0
2005-05-25 15:46:00,0.68808,0.68814,0.68808,0.68814,23100001.0
2005-05-25 15:47:00,0.68814,0.68814,0.68804,0.68804,87299998.0
2005-05-25 15:48:00,0.6881,0.68812,0.68804,0.68804,93700002.0
2005-05-25 15:49:00,0.68804,0.6881,0.68802,0.68802,94600000.0
2005-05-25 15:50:00,0.688,0.68804,0.68796,0.68803,150699999.0
2005-05-25 15:51:00,0.68805,0.6881,0.688,0.688,226199995.0
2005-05-25 15:52:00,0.68802,0.68806,0.68799,0.68799,59900001.0
2005-05-25 15:53:00,0.68799,0.688,0.68789,0.688,136299999.0
2005-05-25 15:54:00,0.68806,0.6881,0.68805,0.68806,104000001.0
2005-05-25 15:55:00,0.68804,0.68809,0.68795,0.68795,180300001.0
2005-05-25 15:56:00,0.688,0.68802,0.68794,0.68794,203100002.0
2005-05-25 15:57:00,0.68797,0.68797,0.68791,0.68796,72200002.0
2005-05-25 15:58:00,0.68802,0.68803,0.68802,0.68803,95700001.0
2005-05-25 15:59:00,0.6881,0.6882,0.6881,0.68815,148200001.0
2005-05-25 16:00:00,0.68812,0.68816,0.68806,0.68813,214800001.0
2005-05-25 16:01:00,0.68817,0.68826,0.68816,0.68822,137999998.0
2005-05-25 16:02:00,0.68819,0.68826,0.68819,0.68823,145899998.0
2005-05-25 16:03:00,0.68823,0.68823,0.68817,0.68817,81599999.0
2005-05-25 16:04:00,0.6882,0.6882,0.68812,0.68815,24700000.0
2005-05-25 16:05:00,0.68811,0.68821,0.68811,0.68817,106499998.0
2005-05-25 16:06:00,0.68816,0.6882,0.68811,0.6882,258099999.0
2005-05-25 16:07:00,0.68815,0.68821,0.68815,0.68819,95699999.0
2005-05-25 16:08:00,0.68817,0.68822,0.68813,0.68818,129199999.0
2005-05-25 16:09:00,0.68816,0.68816,0.68814,0.68814,19200000.0
2005-05-25 16:10:00,0.68807,0.68808,0.68804,0.68806,80699998.0
2005-05-25 16:11:00,0.68797,0.68808,0.68797,0.68805,187899998.0
2005-05-25 16:12:00,0.6881,0.68815,0.68808,0.68808,192799998.0
2005-05-25 16:13:00,0.68812,0.68812,0.68805,0.68809,86000001.0
2005-05-25 16:14:00,0.68797,0.68803,0.68795,0.68803,96600003.0
2005-05-25 16:15:00,0.68803,0.68803,0.68803,0.68803,50299998.0
2005-05-25 16:16:00,0.68826,0.68861,0.68818,0.68848,274700007.0
2005-05-25 16:17:00,0.6884,0.68862,0.68823,0.68853,141699999.0
2005-05-25 16:18:00,0.68843,0.68859,0.68827,0.68847,132300001.0
2005-05-25 16:19:00,0.68828,0.68859,0.68818,0.6884,333699998.0
2005-05-25 16:20:00,0.68826,0.68843,0.6882,0.68838,61099999.0
2005-05-25 16:21:00,0.68803,0.68805,0.68796,0.68801,237999998.0
2005-05-25 16:22:00,0.68808,0.68813,0.68806,0.68813,157499999.0
2005-05-25 16:23:00,0.68806,0.68806,0.68796,0.688,95100002.0
2005-05-25 16:24:00,0.68802,0.68807,0.68797,0.68803,217299998.0
2005-05-25 16:25:00,0.68805,0.68824,0.68805,0.68824,160700001.0
2005-05-25 16:26:00,0.68819,0.68822,0.68813,0.68818,141500000.0
2005-05-25 16:27:00,0.68824,0.68825,0.68815,0.68815,146199998.0
2005-05-25 16:28:00,0.68815,0.68817,0.68813,0.68813,47000001.0
2005-05-25 16:29:00,0.68812,0.68815,0.6881,0.6881,90199999.0
2005-05-25 16:30:00,0.68808,0.68821,0.68808,0.68821,26400000.0
2005-05-25 16:31:00,0.68823,0.68823,0.68815,0.68821,134900000.0
2005-05-25 16:32:00,0.68826,0.68827,0.68821,0.68822,154300000.0
2005-05-25 16:33:00,0.68822,0.68829,0.68822,0.68825,171400002.0
2005-05-25 16:34:00,0.68827,0.6883,0.68824,0.68825,105999999.0
2005-05-25 16:35:00,0.68828,0.68828,0.68815,0.68822,202100000.0
2005-05-25 16:36:00,0.68816,0.6883,0.68816,0.68826,62300002.0
2005-05-25 16:37:00,0.68826,0.68827,0.6882,0.6882,75600000.0
2005-05-25 16:38:00,0.68815,0.6882,0.68809,0.68809,128800003.0
2005-05-25 16:39:00,0.6881,0.6882,0.6881,0.6882,89199999.0
2005-05-25 16:40:00,0.68818,0.68821,0.68812,0.68815,179199998.0
2005-05-25 16:41:00,0.68815,0.68821,0.68815,0.68817,200799999.0
2005-05-25 16:42:00,0.68816,0.68817,0.68806,0.68815,252400001.0
2005-05-25 16:43:00,0.6881,0.68815,0.6881,0.68812,70600000.0
2005-05-25 16:44:00,0.68807,0.68816,0.68807,0.68813,178100002.0
2005-05-25 16:45:00,0.68808,0.68808,0.68807,0.68808,174300003.0
2005-05-25 16:46:00,0.6881,0.68818,0.68804,0.68818,291099998.0
2005-05-25 16:47:00,0.68817,0.68817,0.68809,0.68809,102200000.0
2005-05-25 16:48:00,0.68812,0.68821,0.68812,0.68817,165399996.0
2005-05-25 16:49:00,0.68817,0.68821,0.68814,0.68818,125700000.0
2005-05-25 16:50:00,0.68822,0.68822,0.68816,0.68816,159200000.0
2005-05-25 16:51:00,0.68815,0.68822,0.68815,0.6882,42600000.0
2005-05-25 16:52:00,0.6882,0.68823,0.68815,0.68818,127800002.0
2005-05-25 16:53:00,0.68821,0.68825,0.68818,0.68825,82200000.0
2005-05-25 16:54:00,0.68814,0.68815,0.68802,0.68813,236899998.0
2005-05-25 16:55:00,0.68815,0.6882,0.68811,0.68813,230700000.0
2005-05-25 16:56:00,0.68813,0.68818,0.68809,0.68809,64600000.0
2005-05-25 16:57:00,0.68809,0.68809,0.688,0.68804,220699998.0
2005-05-25 16:58:00,0.68794,0.68794,0.68784,0.6879,215900002.0
2005-05-25 16:59:00,0.6878,0.6879,0.6878,0.68784,127199999.0
2005-05-25 17:00:00,0.68777,0.68781,0.68768,0.6877,235900000.0
2005-05-25 17:01:00,0.68774,0.6879,0.68773,0.68789,243700003.0
2005-05-25 17:02:00,0.68789,0.68795,0.68786,0.6879,158099997.0
2005-05-25 17:03:00,0.68789,0.68798,0.68786,0.68795,93000003.0
2005-05-25 17:04:00,0.68798,0.68799,0.68791,0.68793,96200001.0
2005-05-25 17:05:00,0.68791,0.68799,0.68791,0.68795,227600001.0
2005-05-25 17:06:00,0.68795,0.68815,0.68795,0.68812,126999999.0
2005-05-25 17:07:00,0.68808,0.68819,0.68808,0.68819,227699999.0
2005-05-25 17:08:00,0.68818,0.6882,0.68817,0.6882,68499999.0
2005-05-25 17:09:00,0.6882,0.68823,0.68815,0.68817,108900001.0
2005-05-25 17:10:00,0.68825,0.68825,0.6882,0.68824,114299999.0
2005-05-25 17:11:00,0.6882,0.6882,0.68815,0.68815,110000004.0
2005-05-25 17:12:00,0.68814,0.68821,0.68814,0.68815,272699995.0
2005-05-25 17:13:00,0.68817,0.68822,0.68809,0.68817,156600003.0
2005-05-25 17:14:00,0.68817,0.6882,0.68814,0.68817,123899998.0
2005-05-25 17:15:00,0.68814,0.68814,0.68806,0.68808,150000000.0
2005-05-25 17:16:00,0.68808,0.68812,0.68802,0.68803,111000001.0
2005-05-25 17:17:00,0.68798,0.68802,0.68794,0.68797,151500001.0
2005-05-25 17:18:00,0.68797,0.68797,0.68788,0.68795,64800001.0
2005-05-25 17:19:00,0.68795,0.68797,0.68786,0.68786,113599996.0
2005-05-25 17:20:00,0.68794,0.68798,0.68794,0.68798,96799999.0
2005-05-25 17:21:00,0.68798,0.68798,0.68787,0.68787,138200000.0
2005-05-25 17:22:00,0.68789,0.68794,0.68789,0.68793,92699998.0
2005-05-25 17:23:00,0.68792,0.68795,0.68785,0.68785,216899999.0
2005-05-25 17:24:00,0.6879,0.6879,0.68783,0.68786,89400002.0
2005-05-25 17:25:00,0.68785,0.68794,0.68785,0.68794,104599997.0
2005-05-25 17:26:00,0.68798,0.68798,0.68792,0.68797,120200000.0
2005-05-25 17:27:00,0.68798,0.6881,0.68798,0.68807,121400002.0
2005-05-25 17:28:00,0.68805,0.68809,0.68797,0.68806,211900001.0
2005-05-25 17:29:00,0.68805,0.68805,0.688,0.688,8700000.0
2005-05-25 17:30:00,0.68805,0.68808,0.688,0.68808,171300000.0
2005-05-25 17:31:00,0.68808,0.68808,0.688,0.68804,101300001.0
2005-05-25 17:32:00,0.68805,0.68808,0.68799,0.68805,113200000.0
2005-05-25 17:33:00,0.68809,0.68809,0.68797,0.68802,271799994.0
2005-05-25 17:34:00,0.68802,0.68805,0.688,0.68805,146299999.0
2005-05-25 17:35:00,0.68805,0.6881,0.68804,0.6881,129799999.0
2005-05-25 17:36:00,0.68806,0.68806,0.68798,0.68798,174499998.0
2005-05-25 17:37:00,0.68796,0.688,0.68792,0.68795,166399999.0
2005-05-25 17:38:00,0.68793,0.68802,0.68793,0.68802,130700000.0
2005-05-25 17:39:00,0.68797,0.68803,0.68797,0.68803,128699996.0
2005-05-25 17:40:00,0.68802,0.68805,0.68802,0.68805,169500001.0
2005-05-25 17:41:00,0.68806,0.68808,0.68797,0.68808,98200003.0
2005-05-25 17:42:00,0.68802,0.68802,0.6879,0.6879,135800000.0
2005-05-25 17:43:00,0.68798,0.688,0.6879,0.6879,120799998.0
2005-05-25 17:44:00,0.68787,0.68792,0.68785,0.6879,89100003.0
2005-05-25 17:45:00,0.68783,0.68783,0.68777,0.68782,165399998.0
2005-05-25 17:46:00,0.68778,0.68787,0.68775,0.68781,231600004.0
2005-05-25 17:47:00,0.68775,0.68793,0.68775,0.68793,163499999.0
2005-05-25 17:48:00,0.68795,0.68805,0.68795,0.688,346800000.0
2005-05-25 17:49:00,0.68802,0.68805,0.68802,0.68805,120399999.0
2005-05-25 17:50:00,0.68804,0.68804,0.68796,0.688,265299998.0
2005-05-25 17:51:00,0.68797,0.6881,0.68797,0.6881,164299998.0
2005-05-25 17:52:00,0.68814,0.68814,0.68804,0.68813,153400004.0
2005-05-25 17:53:00,0.68807,0.68809,0.68805,0.68805,56600000.0
2005-05-25 17:54:00,0.68808,0.68812,0.68801,0.68812,89500002.0
2005-05-25 17:55:00,0.68807,0.68813,0.68807,0.68807,134599999.0
2005-05-25 17:56:00,0.68805,0.68808,0.68805,0.68808,134899997.0
2005-05-25 17:57:00,0.68809,0.68809,0.68801,0.68803,142799996.0
2005-05-25 17:58:00,0.68805,0.68805,0.68802,0.68802,174399999.0
2005-05-25 17:59:00,0.68802,0.68805,0.68795,0.68802,207999998.0
2005-05-25 18:00:00,0.68797,0.68807,0.68791,0.68807,101100004.0
2005-05-25 18:01:00,0.68814,0.68817,0.68807,0.68814,1347499998.0
2005-05-25 18:02:00,0.6881,0.68812,0.688,0.68801,1468100008.0
2005-05-25 18:03:00,0.68795,0.68807,0.68795,0.68797,1678200000.0
2005-05-25 18:04:00,0.68793,0.68801,0.68789,0.68801,852199992.0
2005-05-25 18:05:00,0.68798,0.688,0.68793,0.68798,1231500003.0
2005-05-25 18:06:00,0.68797,0.68798,0.6879,0.68793,1488600004.0
2005-05-25 18:07:00,0.688,0.688,0.6879,0.688,1031899995.0
2005-05-25 18:08:00,0.6879,0.688,0.6879,0.688,1031899995.0
2005-05-25 18:09:00,0.68802,0.68808,0.68799,0.688,1031899995.0
2005-05-25 18:10:00,0.68801,0.6881,0.688,0.688,907400012.0
2005-05-25 18:11:00,0.688,0.68809,0.688,0.68805,1242700005.0
2005-05-25 18:12:00,0.68802,0.6881,0.688,0.688,878299988.0
2005-05-25 18:13:00,0.688,0.68801,0.68782,0.68801,742099992.0
2005-05-25 18:14:00,0.68798,0.68803,0.68795,0.68798,1581299996.0
2005-05-25 18:15:00,0.688,0.688,0.68789,0.68792,1945600009.0
2005-05-25 18:16:00,0.68795,0.68801,0.68792,0.688,1326099999.0
2005-05-25 18:17:00,0.68797,0.68802,0.68795,0.68798,684400004.0
2005-05-25 18:18:00,0.688,0.68804,0.68797,0.688,895800003.0
2005-05-25 18:19:00,0.688,0.68804,0.68793,0.68798,806200006.0
2005-05-25 18:20:00,0.68798,0.68801,0.68791,0.68801,777100003.0
2005-05-25 18:21:00,0.688,0.68805,0.68793,0.688,929899992.0
2005-05-25 18:22:00,0.68798,0.68803,0.68796,0.68797,1067400006.0
2005-05-25 18:23:00,0.68792,0.68806,0.68792,0.68806,1230700002.0
2005-05-25 18:24:00,0.688,0.6881,0.68796,0.68805,792100001.0
2005-05-25 18:25:00,0.68802,0.68812,0.68801,0.68802,830299997.0
2005-05-25 18:26:00,0.68805,0.68805,0.6879,0.688,1140099997.0
2005-05-25 18:27:00,0.688,0.688,0.68792,0.68797,613700005.0
2005-05-25 18:28:00,0.68796,0.68802,0.6879,0.68802,497100003.0
2005-05-25 18:29:00,0.68799,0.68801,0.68791,0.68798,1068200000.0
2005-05-25 18:30:00,0.688,0.68804,0.6879,0.688,785100005.0
2005-05-25 18:31:00,0.68795,0.68798,0.6879,0.68793,693000006.0
2005-05-25 18:32:00,0.68795,0.68802,0.68789,0.6879,720200003.0
2005-05-25 18:33:00,0.68795,0.68803,0.68792,0.68803,696100002.0
2005-05-25 18:34:00,0.68803,0.68803,0.68793,0.68794,1061000002.0
2005-05-25 18:35:00,0.68797,0.68802,0.68795,0.68798,500600002.0
2005-05-25 18:36:00,0.68795,0.68798,0.6879,0.68792,175699999.0
2005-05-25 18:37:00,0.6879,0.68802,0.68788,0.68802,473099996.0
2005-05-25 18:38:00,0.68798,0.688,0.68797,0.68797,167799996.0
2005-05-25 18:39:00,0.688,0.688,0.68797,0.68798,439100002.0
2005-05-25 18:40:00,0.688,0.688,0.6879,0.68796,389100002.0
2005-05-25 18:41:00,0.68796,0.68801,0.68792,0.688,632200001.0
2005-05-25 18:42:00,0.68798,0.68803,0.68795,0.688,332900002.0
2005-05-25 18:43:00,0.68799,0.68808,0.68799,0.68806,287900004.0
2005-05-25 18:44:00,0.68805,0.68812,0.68803,0.68807,814099991.0
2005-05-25 18:45:00,0.68808,0.68818,0.68802,0.68802,370800001.0
2005-05-25 18:46:00,0.68813,0.68817,0.68809,0.6881,130000002.0
2005-05-25 18:47:00,0.6881,0.6881,0.68805,0.68809,202900000.0
2005-05-25 18:48:00,0.68807,0.6881,0.68802,0.6881,239299994.0
2005-05-25 18:49:00,0.68806,0.68814,0.68802,0.68807,244300000.0
2005-05-25 18:50:00,0.68803,0.68808,0.68803,0.68808,140599998.0
2005-05-25 18:51:00,0.68807,0.68807,0.68798,0.68805,320699999.0
2005-05-25 18:52:00,0.68806,0.68807,0.68799,0.688,310400005.0
2005-05-25 18:53:00,0.68798,0.68798,0.68787,0.6879,733200000.0
2005-05-25 18:54:00,0.68796,0.68798,0.6879,0.68798,421400001.0
2005-05-25 18:55:00,0.68796,0.68803,0.68788,0.68802,377199998.0
2005-05-25 18:56:00,0.68798,0.68801,0.68794,0.68794,318499999.0
2005-05-25 18:57:00,0.68795,0.68798,0.68792,0.68797,371600001.0
2005-05-25 18:58:00,0.68796,0.68804,0.68795,0.688,954499996.0
2005-05-25 18:59:00,0.688,0.68805,0.688,0.688,627499993.0
2005-05-25 19:00:00,0.688,0.68805,0.688,0.68805,488900001.0
2005-05-25 19:01:00,0.68805,0.68805,0.68805,0.68805,67000000.0
2005-05-25 19:02:00,0.68806,0.6881,0.68803,0.6881,395999999.0
2005-05-25 19:03:00,0.68808,0.68814,0.68805,0.68807,582699999.0
2005-05-25 19:04:00,0.68809,0.6881,0.68804,0.68806,399899997.0
2005-05-25 19:05:00,0.68802,0.68807,0.688,0.68807,224600001.0
2005-05-25 19:06:00,0.68801,0.68807,0.68797,0.68797,737399991.0
2005-05-25 19:07:00,0.68801,0.68846,0.68801,0.68805,433900003.0
2005-05-25 19:08:00,0.68803,0.68803,0.68795,0.68795,876400007.0
2005-05-25 19:09:00,0.68796,0.68805,0.68795,0.68804,654600002.0
2005-05-25 19:10:00,0.68803,0.68803,0.68795,0.688,445299995.0
2005-05-25 19:11:00,0.68797,0.68803,0.68795,0.68803,164699999.0
2005-05-25 19:12:00,0.68802,0.68807,0.688,0.688,237800000.0
2005-05-25 19:13:00,0.688,0.68807,0.688,0.68803,409700002.0
2005-05-25 19:14:00,0.68806,0.68808,0.68801,0.68803,358700002.0
2005-05-25 19:15:00,0.68803,0.68806,0.68797,0.68802,646500004.0
2005-05-25 19:16:00,0.68808,0.68808,0.68802,0.68802,107800001.0
2005-05-25 19:17:00,0.688,0.68804,0.688,0.68804,318500003.0
2005-05-25 19:18:00,0.68803,0.68805,0.68801,0.68804,324300008.0
2005-05-25 19:19:00,0.688,0.68806,0.68798,0.688,417899996.0
2005-05-25 19:20:00,0.68797,0.68803,0.68797,0.688,227200001.0
2005-05-25 19:21:00,0.68801,0.68805,0.68799,0.68799,294199998.0
2005-05-25 19:22:00,0.688,0.68804,0.68798,0.68803,406000006.0
2005-05-25 19:23:00,0.68802,0.68807,0.68799,0.68802,376099999.0
2005-05-25 19:24:00,0.68798,0.68803,0.68796,0.68803,211000002.0
2005-05-25 19:25:00,0.68807,0.68807,0.68798,0.68806,148499999.0
2005-05-25 19:26:00,0.68807,0.68807,0.68796,0.68797,370199999.0
2005-05-25 19:27:00,0.68797,0.688,0.68795,0.688,738599998.0
2005-05-25 19:28:00,0.68797,0.68811,0.68797,0.68811,254900001.0
2005-05-25 19:29:00,0.6881,0.6881,0.68805,0.6881,700299998.0
2005-05-25 19:30:00,0.68808,0.68811,0.68799,0.68799,570800005.0
2005-05-25 19:31:00,0.68797,0.68805,0.68794,0.68797,751999999.0
2005-05-25 19:32:00,0.68797,0.68799,0.68793,0.68794,469099995.0
2005-05-25 19:33:00,0.68794,0.688,0.68793,0.68798,226299996.0
2005-05-25 19:34:00,0.68798,0.68801,0.68795,0.68795,569299996.0
2005-05-25 19:35:00,0.68797,0.68801,0.6879,0.68792,502099998.0
2005-05-25 19:36:00,0.68793,0.68793,0.68785,0.6879,384600004.0
2005-05-25 19:37:00,0.6879,0.68792,0.68788,0.6879,434899995.0
2005-05-25 19:38:00,0.6879,0.68792,0.68787,0.68788,237600000.0
2005-05-25 19:39:00,0.68785,0.68789,0.68784,0.68789,956200005.0
2005-05-25 19:40:00,0.68778,0.68789,0.68777,0.68777,630699992.0
2005-05-25 19:41:00,0.68777,0.68783,0.68775,0.68778,651699999.0
2005-05-25 19:42:00,0.68781,0.68783,0.68775,0.68776,336400000.0
2005-05-25 19:43:00,0.68776,0.68778,0.68776,0.68776,137199999.0
2005-05-25 19:44:00,0.68775,0.68782,0.68775,0.68782,428799997.0
2005-05-25 19:45:00,0.68797,0.68826,0.68785,0.68826,327999998.0
2005-05-25 19:46:00,0.68785,0.68787,0.68785,0.68785,262200000.0
2005-05-25 19:47:00,0.68787,0.68788,0.68785,0.68788,136599999.0
2005-05-25 19:48:00,0.68792,0.68818,0.68786,0.68818,176600000.0
2005-05-25 19:49:00,0.68783,0.68788,0.68781,0.68786,204600001.0
2005-05-25 19:50:00,0.68785,0.68788,0.68782,0.68782,324300005.0
2005-05-25 19:51:00,0.68828,0.68837,0.68787,0.68825,299100002.0
2005-05-25 19:52:00,0.68786,0.68794,0.68786,0.68786,256700002.0
2005-05-25 19:53:00,0.68786,0.68791,0.68785,0.68785,183700000.0
2005-05-25 19:54:00,0.68785,0.68785,0.6878,0.68785,98299999.0
2005-05-25 19:55:00,0.6879,0.6879,0.68787,0.6879,81300000.0
2005-05-25 19:56:00,0.68792,0.68793,0.68791,0.68791,199699999.0
2005-05-25 19:57:00,0.68788,0.68788,0.6878,0.68786,570800001.0
2005-05-25 19:58:00,0.68786,0.68787,0.68777,0.68777,222799997.0
2005-05-25 19:59:00,0.68778,0.68785,0.68778,0.6878,423600010.0
2005-05-25 20:00:00,0.68788,0.68788,0.68782,0.68782,158200003.0
2005-05-25 20:01:00,0.68784,0.68791,0.68783,0.68787,245899995.0
2005-05-25 20:02:00,0.68784,0.68786,0.68771,0.68771,139800004.0
2005-05-25 20:03:00,0.6877,0.68773,0.68762,0.68762,164900005.0
2005-05-25 20:04:00,0.6876,0.68768,0.68758,0.68768,116900003.0
2005-05-25 20:05:00,0.68766,0.68766,0.68749,0.68751,178000001.0
2005-05-25 20:06:00,0.68751,0.68757,0.68749,0.68756,189699995.0
2005-05-25 20:07:00,0.68753,0.68757,0.68753,0.68755,206100000.0
2005-05-25 20:08:00,0.68759,0.6876,0.68753,0.68755,652900002.0
2005-05-25 20:09:00,0.68753,0.68759,0.68751,0.68759,122900000.0
2005-05-25 20:10:00,0.68756,0.68756,0.68746,0.68749,159499999.0
2005-05-25 20:11:00,0.68753,0.68754,0.68749,0.68754,342599999.0
2005-05-25 20:12:00,0.68755,0.68756,0.68744,0.6875,950199997.0
2005-05-25 20:13:00,0.68748,0.68752,0.68745,0.68752,357900001.0
2005-05-25 20:14:00,0.68757,0.68763,0.68757,0.68762,342899996.0
2005-05-25 20:15:00,0.68766,0.68768,0.68759,0.68759,810899997.0
2005-05-25 20:16:00,0.68761,0.68767,0.68761,0.68763,405400001.0
2005-05-25 20:17:00,0.68764,0.68767,0.68759,0.6876,95700000.0
2005-05-25 20:18:00,0.68763,0.68771,0.68763,0.68771,300500006.0
2005-05-25 20:19:00,0.68771,0.68771,0.68764,0.68765,552699999.0
2005-05-25 20:20:00,0.68768,0.6877,0.68765,0.68768,257899999.0
2005-05-25 20:21:00,0.68767,0.68802,0.68765,0.68789,202599999.0
2005-05-25 20:22:00,0.68768,0.6877,0.68765,0.6877,76000000.0
2005-05-25 20:23:00,0.68769,0.68773,0.68765,0.68765,436999994.0
2005-05-25 20:24:00,0.68759,0.68766,0.68755,0.68755,359000001.0
2005-05-25 20:25:00,0.68757,0.68765,0.68757,0.68763,343200000.0
2005-05-25 20:26:00,0.68763,0.68768,0.68757,0.68765,918100003.0
2005-05-25 20:27:00,0.68762,0.68766,0.6876,0.68761,583199988.0
2005-05-25 20:28:00,0.68766,0.68773,0.68766,0.6877,623300009.0
2005-05-25 20:29:00,0.68774,0.68784,0.68769,0.6877,598399999.0
2005-05-25 20:30:00,0.68769,0.6878,0.68768,0.68775,1708900007.0
2005-05-25 20:31:00,0.68773,0.68773,0.68762,0.68765,962300001.0
2005-05-25 20:32:00,0.68769,0.68776,0.68765,0.68767,1429099991.0
2005-05-25 20:33:00,0.68766,0.68771,0.68764,0.68765,232000003.0
2005-05-25 20:34:00,0.68762,0.68769,0.68762,0.68766,314799998.0
2005-05-25 20:35:00,0.68769,0.68769,0.68762,0.68766,346800002.0
2005-05-25 20:36:00,0.68766,0.68766,0.68756,0.68762,411299992.0
2005-05-25 20:37:00,0.68767,0.68769,0.6876,0.68768,711500002.0
2005-05-25 20:38:00,0.68765,0.68774,0.68764,0.68765,610400007.0
2005-05-25 20:39:00,0.68765,0.68769,0.68761,0.68765,398999997.0
2005-05-25 20:40:00,0.68763,0.68772,0.68763,0.68765,442699998.0
2005-05-25 20:41:00,0.68768,0.68769,0.68761,0.68765,404700005.0
2005-05-25 20:42:00,0.6877,0.68776,0.6877,0.68775,117100001.0
2005-05-25 20:43:00,0.68776,0.6878,0.68774,0.68774,418900005.0
2005-05-25 20:44:00,0.68778,0.68778,0.68765,0.68776,974999998.0
2005-05-25 20:45:00,0.68782,0.68788,0.6878,0.68782,527999999.0
2005-05-25 20:46:00,0.6879,0.68792,0.68784,0.68784,253499996.0
2005-05-25 20:47:00,0.68782,0.68788,0.6878,0.68782,745199989.0
2005-05-25 20:48:00,0.68779,0.68783,0.68773,0.68779,713700002.0
2005-05-25 20:49:00,0.68782,0.68785,0.6878,0.68785,265200001.0
2005-05-25 20:50:00,0.68786,0.6879,0.6878,0.68784,1252699998.0
2005-05-25 20:51:00,0.68782,0.68784,0.68776,0.68778,521299993.0
2005-05-25 20:52:00,0.6878,0.68782,0.68775,0.68777,559799999.0
2005-05-25 20:53:00,0.6878,0.68782,0.68775,0.68777,971400006.0
2005-05-25 20:54:00,0.6878,0.6878,0.68769,0.68775,575900002.0
2005-05-25 20:55:00,0.6878,0.6878,0.68775,0.68778,362400006.0
2005-05-25 20:56:00,0.68778,0.6878,0.6877,0.68775,1167700001.0
2005-05-25 20:57:00,0.68772,0.68778,0.68772,0.68775,1337399987.0
2005-05-25 20:58:00,0.68775,0.68782,0.68775,0.6878,799500007.0
2005-05-25 20:59:00,0.68779,0.6878,0.68768,0.6877,1841499996.0
2005-05-25 21:00:00,0.68773,0.68783,0.68769,0.68776,1688299990.0
2005-05-25 21:01:00,0.6877,0.68772,0.68765,0.6877,1224799996.0
2005-05-25 21:02:00,0.6877,0.6877,0.68765,0.68767,524199996.0
2005-05-25 21:03:00,0.68767,0.68772,0.68765,0.68767,742900001.0
2005-05-25 21:04:00,0.68765,0.68765,0.68757,0.68762,674499998.0
2005-05-25 21:05:00,0.6876,0.68765,0.68758,0.68763,684899998.0
2005-05-25 21:06:00,0.68764,0.68766,0.6876,0.68761,533800000.0
2005-05-25 21:07:00,0.68755,0.68764,0.68755,0.68761,145200001.0
2005-05-25 21:08:00,0.68762,0.68763,0.68754,0.68758,143000002.0
2005-05-25 21:09:00,0.68759,0.68759,0.68754,0.68756,390099990.0
2005-05-25 21:10:00,0.68755,0.68761,0.68754,0.68759,108600001.0
2005-05-25 21:11:00,0.6876,0.6876,0.6876,0.6876,216399998.0
2005-05-25 21:12:00,0.68756,0.68758,0.68756,0.68758,154000004.0
2005-05-25 21:13:00,0.6876,0.68762,0.68752,0.68755,291400005.0
2005-05-25 21:14:00,0.6876,0.68762,0.68755,0.68758,593000007.0
2005-05-25 21:15:00,0.68758,0.6876,0.68755,0.6876,348999998.0
2005-05-25 21:16:00,0.68758,0.68762,0.68755,0.68762,331500005.0
2005-05-25 21:17:00,0.68762,0.68763,0.68758,0.6876,168399999.0
2005-05-25 21:18:00,0.6876,0.68762,0.68757,0.6876,130499997.0
2005-05-25 21:19:00,0.68792,0.68804,0.68741,0.6878,466100006.0
2005-05-25 21:20:00,0.6876,0.6876,0.68755,0.68757,1033500007.0
2005-05-25 21:21:00,0.68761,0.68768,0.68761,0.68765,336000002.0
2005-05-25 21:22:00,0.6877,0.68772,0.68767,0.68772,847100003.0
2005-05-25 21:23:00,0.68772,0.68772,0.6877,0.6877,54400001.0
2005-05-25 21:24:00,0.68773,0.68773,0.68765,0.68765,196100000.0
2005-05-25 21:25:00,0.68767,0.68773,0.68765,0.68771,197300001.0
2005-05-25 21:26:00,0.68775,0.68775,0.68767,0.68767,121399996.0
2005-05-25 21:27:00,0.68785,0.68795,0.68772,0.68773,209499999.0
2005-05-25 21:28:00,0.6877,0.68772,0.68765,0.68768,371099997.0
2005-05-25 21:29:00,0.6877,0.68776,0.6877,0.68776,91999998.0
2005-05-25 21:30:00,0.68773,0.68777,0.68771,0.68777,123900000.0
2005-05-25 21:31:00,0.68778,0.6878,0.68775,0.68778,208299995.0
2005-05-25 21:32:00,0.6878,0.68789,0.6878,0.68789,657900016.0
2005-05-25 21:33:00,0.6879,0.68792,0.68784,0.68784,627599999.0
2005-05-25 21:34:00,0.68787,0.68788,0.68783,0.68787,606599998.0
2005-05-25 21:35:00,0.68792,0.68797,0.68789,0.68796,180400000.0
2005-05-25 21:36:00,0.68793,0.68795,0.6879,0.6879,98100000.0
2005-05-25 21:37:00,0.68795,0.68798,0.68795,0.68795,303499995.0
2005-05-25 21:38:00,0.68788,0.68788,0.68781,0.68785,102400002.0
2005-05-25 21:39:00,0.6878,0.68789,0.6878,0.68789,141699998.0
2005-05-25 21:40:00,0.68785,0.68789,0.68777,0.68777,201100004.0
2005-05-25 21:41:00,0.6878,0.68795,0.6878,0.68795,134700001.0
2005-05-25 21:42:00,0.68793,0.68793,0.68785,0.6879,178699996.0
2005-05-25 21:43:00,0.68787,0.68792,0.6878,0.68786,348299993.0
2005-05-25 21:44:00,0.68788,0.68788,0.68785,0.68785,302500003.0
2005-05-25 21:45:00,0.68785,0.68785,0.68785,0.68785,53600000.0
2005-05-25 21:46:00,0.68786,0.68788,0.68786,0.68786,407299996.0
2005-05-25 21:47:00,0.68786,0.68791,0.68786,0.68789,250700003.0
2005-05-25 21:48:00,0.68788,0.68788,0.6878,0.68786,113799999.0
2005-05-25 21:49:00,0.68788,0.6879,0.68785,0.68785,176900001.0
2005-05-25 21:50:00,0.68782,0.68787,0.68781,0.68786,109700000.0
2005-05-25 21:51:00,0.68785,0.68785,0.68782,0.68782,201000001.0
2005-05-25 21:52:00,0.68779,0.68789,0.68779,0.68784,160099999.0
2005-05-25 21:53:00,0.68788,0.68788,0.68782,0.68782,56500000.0
2005-05-25 21:54:00,0.68782,0.6879,0.68782,0.68788,279299997.0
2005-05-25 21:55:00,0.68789,0.68796,0.68789,0.6879,98400001.0
2005-05-25 21:56:00,0.68797,0.68799,0.68787,0.68787,230800004.0
2005-05-25 21:57:00,0.68789,0.68799,0.68787,0.68798,386600005.0
2005-05-25 21:58:00,0.68797,0.68797,0.68793,0.68793,60499998.0
2005-05-25 21:59:00,0.6879,0.68795,0.68786,0.68795,391399996.0
2005-05-25 22:00:00,0.68796,0.688,0.68793,0.68798,163099999.0
2005-05-25 22:01:00,0.68797,0.68797,0.68786,0.68797,303700001.0
2005-05-25 22:02:00,0.688,0.68803,0.68795,0.68795,506500000.0
2005-05-25 22:03:00,0.68795,0.68798,0.68792,0.68794,389699998.0
2005-05-25 22:04:00,0.68793,0.688,0.68789,0.68797,311299998.0
2005-05-25 22:05:00,0.68825,0.68831,0.688,0.68826,146300002.0
2005-05-25 22:06:00,0.68795,0.68797,0.68791,0.68797,236599998.0
2005-05-25 22:07:00,0.68793,0.688,0.68793,0.688,75799999.0
2005-05-25 22:08:00,0.68798,0.688,0.68795,0.68795,283700001.0
2005-05-25 22:09:00,0.68797,0.68804,0.68797,0.68801,162000000.0
2005-05-25 22:10:00,0.68797,0.68804,0.68797,0.688,103600002.0
2005-05-25 22:11:00,0.68803,0.68803,0.68797,0.68797,174700000.0
2005-05-25 22:12:00,0.68797,0.688,0.68792,0.68792,565899998.0
2005-05-25 22:13:00,0.68794,0.688,0.68794,0.68798,110799999.0
2005-05-25 22:14:00,0.68791,0.68828,0.68791,0.68823,245799997.0
2005-05-25 22:15:00,0.688,0.68802,0.68794,0.688,530500000.0
2005-05-25 22:16:00,0.68799,0.688,0.68792,0.688,659500001.0
2005-05-25 22:17:00,0.68796,0.68797,0.68792,0.68792,118299996.0
2005-05-25 22:18:00,0.688,0.688,0.688,0.688,60499998.0
2005-05-25 22:19:00,0.68798,0.68798,0.68791,0.68796,123899999.0
2005-05-25 22:20:00,0.68793,0.68793,0.68788,0.68788,145599998.0
2005-05-25 22:21:00,0.68792,0.68792,0.68784,0.68791,249800000.0
2005-05-25 22:22:00,0.68792,0.68793,0.68788,0.6879,500300005.0
2005-05-25 22:23:00,0.68782,0.68797,0.68782,0.68783,485100002.0
2005-05-25 22:24:00,0.68784,0.68792,0.68778,0.68787,300000002.0
2005-05-25 22:25:00,0.68785,0.6879,0.6878,0.6879,343899998.0
2005-05-25 22:26:00,0.68787,0.68788,0.68782,0.68787,341200002.0
2005-05-25 22:27:00,0.68786,0.68786,0.68782,0.68782,44700000.0
2005-05-25 22:28:00,0.68782,0.68788,0.68782,0.68785,258799998.0
2005-05-25 22:29:00,0.6879,0.6879,0.68785,0.68785,304499998.0
2005-05-25 22:30:00,0.68788,0.6879,0.68787,0.68787,62399999.0
2005-05-25 22:31:00,0.68803,0.68812,0.68789,0.68789,132800002.0
2005-05-25 22:32:00,0.68788,0.68788,0.68785,0.68785,338199995.0
2005-05-25 22:33:00,0.6881,0.68823,0.68783,0.688,237300002.0
2005-05-25 22:34:00,0.68788,0.68788,0.68785,0.68785,364600003.0
2005-05-25 22:35:00,0.68784,0.68786,0.68775,0.68786,184299998.0
2005-05-25 22:36:00,0.6879,0.68792,0.68788,0.6879,193800001.0
2005-05-25 22:37:00,0.6879,0.6879,0.68785,0.68785,382000001.0
2005-05-25 22:38:00,0.68817,0.68817,0.68769,0.68796,169900000.0
2005-05-25 22:39:00,0.68787,0.68788,0.68785,0.68787,321400001.0
2005-05-25 22:40:00,0.68786,0.6879,0.68785,0.6879,361500000.0
2005-05-25 22:41:00,0.6879,0.68792,0.68787,0.68787,291400001.0
2005-05-25 22:42:00,0.68777,0.68784,0.68777,0.6878,329499994.0
2005-05-25 22:43:00,0.68786,0.68788,0.68784,0.68784,103699996.0
2005-05-25 22:44:00,0.68785,0.68785,0.68782,0.68785,115499997.0
2005-05-25 22:45:00,0.68787,0.68787,0.68777,0.68783,123500001.0
2005-05-25 22:46:00,0.68784,0.68786,0.68781,0.68784,19800000.0
2005-05-25 22:47:00,0.68789,0.68791,0.68781,0.68781,154699999.0
2005-05-25 22:48:00,0.6878,0.68787,0.68774,0.68774,264200001.0
2005-05-25 22:49:00,0.68784,0.68786,0.68776,0.68776,127600001.0
2005-05-25 22:50:00,0.6878,0.68782,0.68777,0.68777,94000001.0
2005-05-25 22:51:00,0.68778,0.68778,0.68775,0.68778,60500001.0
2005-05-25 22:52:00,0.68778,0.68778,0.68775,0.68775,74199997.0
2005-05-25 22:53:00,0.68776,0.68786,0.68776,0.68782,146500000.0
2005-05-25 22:54:00,0.68782,0.68782,0.68773,0.68773,178300000.0
2005-05-25 22:55:00,0.68773,0.68775,0.68772,0.68775,113500001.0
2005-05-25 22:56:00,0.68774,0.68774,0.68766,0.68768,75099998.0
2005-05-25 22:57:00,0.68768,0.68772,0.68768,0.68772,184200002.0
2005-05-25 22:58:00,0.68774,0.6878,0.68768,0.68775,307799997.0
2005-05-25 22:59:00,0.68776,0.6878,0.68762,0.68762,249500003.0
2005-05-25 23:00:00,0.6879,0.68821,0.68782,0.68796,180200004.0
2005-05-25 23:01:00,0.68796,0.68808,0.68786,0.68808,116800000.0
2005-05-25 23:02:00,0.68785,0.6881,0.68779,0.68795,92400003.0
2005-05-25 23:03:00,0.688,0.6882,0.68792,0.68818,57900001.0
2005-05-25 23:04:00,0.68798,0.68813,0.68789,0.68805,168199995.0
2005-05-25 23:05:00,0.68825,0.68827,0.68802,0.68823,228399996.0
2005-05-25 23:06:00,0.68819,0.68819,0.68787,0.68809,185399999.0
2005-05-25 23:07:00,0.68802,0.6881,0.68791,0.68798,113200003.0
2005-05-25 23:08:00,0.6878,0.68798,0.68774,0.68784,96699999.0
2005-05-25 23:09:00,0.6879,0.68822,0.68787,0.6879,232300002.0
2005-05-25 23:10:00,0.68795,0.68823,0.68795,0.68817,112000001.0
2005-05-25 23:11:00,0.68797,0.68819,0.68751,0.68751,216399999.0
2005-05-25 23:12:00,0.688,0.68829,0.68796,0.68829,81800001.0
2005-05-25 23:13:00,0.6882,0.6882,0.688,0.68819,101300002.0
2005-05-25 23:14:00,0.68783,0.68811,0.68779,0.688,151500002.0
2005-05-25 23:15:00,0.68798,0.68806,0.68777,0.68801,191200003.0
2005-05-25 23:16:00,0.68785,0.6881,0.68783,0.68797,172400000.0
2005-05-25 23:17:00,0.68798,0.68804,0.68786,0.68801,135200002.0
2005-05-25 23:18:00,0.6878,0.68812,0.68772,0.68807,104100000.0
2005-05-25 23:19:00,0.68787,0.68813,0.68783,0.68806,139000000.0
2005-05-25 23:20:00,0.68776,0.68776,0.68766,0.68767,87699999.0
2005-05-25 23:21:00,0.68771,0.68782,0.68771,0.68782,59500001.0
2005-05-25 23:22:00,0.68788,0.68788,0.68782,0.68782,63300001.0
2005-05-25 23:23:00,0.6881,0.68815,0.6879,0.68803,121199999.0
2005-05-25 23:24:00,0.68781,0.68781,0.68774,0.68774,64199999.0
2005-05-25 23:25:00,0.68807,0.68822,0.68787,0.68791,229800000.0
2005-05-25 23:26:00,0.6877,0.68794,0.6877,0.68792,212299995.0
2005-05-25 23:27:00,0.68798,0.68811,0.68787,0.68797,179699998.0
2005-05-25 23:28:00,0.68747,0.68803,0.68747,0.68803,78100001.0
2005-05-25 23:29:00,0.68808,0.68808,0.68775,0.68793,104400000.0
2005-05-25 23:30:00,0.68775,0.68785,0.68774,0.68775,124700001.0
2005-05-25 23:31:00,0.68775,0.68778,0.6877,0.68775,79700000.0
2005-05-25 23:32:00,0.6877,0.6877,0.68712,0.68712,126100000.0
2005-05-25 23:33:00,0.68715,0.68801,0.68715,0.68801,134099997.0
2005-05-25 23:34:00,0.68809,0.68809,0.68802,0.68802,106799999.0
2005-05-25 23:35:00,0.68804,0.68805,0.68795,0.68796,124400000.0
2005-05-25 23:36:00,0.68792,0.68792,0.6879,0.6879,24800000.0
2005-05-25 23:37:00,0.68793,0.68795,0.6879,0.68795,51000000.0
2005-05-25 23:38:00,0.68802,0.68823,0.68802,0.68821,69700001.0
2005-05-25 23:39:00,0.68795,0.68798,0.68792,0.68795,236099999.0
2005-05-25 23:40:00,0.68795,0.68795,0.68793,0.68793,43300000.0
2005-05-25 23:41:00,0.68818,0.68818,0.68783,0.68792,87800002.0
2005-05-25 23:42:00,0.68792,0.68792,0.68792,0.68792,800000.0
2005-05-25 23:43:00,0.68796,0.68797,0.68792,0.68797,167699999.0
2005-05-25 23:44:00,0.68793,0.68793,0.6879,0.68792,85500000.0
2005-05-25 23:45:00,0.68792,0.68795,0.68792,0.68795,140799999.0
2005-05-25 23:46:00,0.68813,0.68825,0.68794,0.68794,209600003.0
2005-05-25 23:47:00,0.68795,0.68795,0.68793,0.68793,34000001.0
2005-05-25 23:48:00,0.68795,0.68809,0.6878,0.6878,188400001.0
2005-05-25 23:49:00,0.6879,0.68793,0.6879,0.68793,23900000.0
2005-05-25 23:50:00,0.6879,0.6879,0.6879,0.6879,16200001.0
2005-05-25 23:51:00,0.68815,0.68823,0.68802,0.68813,96200002.0
2005-05-25 23:52:00,0.68788,0.68795,0.68788,0.68795,97699999.0
2005-05-25 23:53:00,0.68824,0.68826,0.68787,0.68789,251499994.0
2005-05-25 23:54:00,0.68797,0.68797,0.6879,0.6879,174499999.0
2005-05-25 23:55:00,0.68783,0.68816,0.68775,0.68816,71100001.0
2005-05-25 23:56:00,0.6879,0.6879,0.68778,0.6879,184900000.0
2005-05-25 23:57:00,0.68795,0.68798,0.68792,0.68792,175499999.0
2005-05-25 23:58:00,0.68793,0.6881,0.68759,0.68786,167400000.0
2005-05-25 23:59:00,0.68792,0.68795,0.68792,0.68792,76500002.0
2005-05-26 00:00:00,0.68792,0.68797,0.6879,0.6879,138599998.0
2005-05-26 00:01:00,0.6879,0.6879,0.68776,0.68776,174099998.0
2005-05-26 00:02:00,0.68777,0.6878,0.68775,0.68775,58800001.0
2005-05-26 00:03:00,0.6877,0.6877,0.6877,0.6877,10400000.0
2005-05-26 00:04:00,0.68771,0.68773,0.6877,0.68773,111899999.0
2005-05-26 00:05:00,0.68765,0.68765,0.6875,0.68753,58500000.0
2005-05-26 00:06:00,0.68753,0.68758,0.68752,0.68755,203100000.0
2005-05-26 00:07:00,0.68752,0.68755,0.6875,0.6875,157200001.0
2005-05-26 00:08:00,0.68753,0.68758,0.68752,0.68752,183600005.0
2005-05-26 00:09:00,0.68759,0.68779,0.68759,0.68778,84199998.0
2005-05-26 00:10:00,0.68784,0.68784,0.68778,0.68778,158700002.0
2005-05-26 00:11:00,0.68785,0.68793,0.68772,0.68778,140299997.0
2005-05-26 00:12:00,0.6878,0.6878,0.6878,0.6878,6500000.0
2005-05-26 00:13:00,0.68783,0.68786,0.68779,0.68784,102800002.0
2005-05-26 00:14:00,0.68808,0.68815,0.68771,0.68771,201899998.0
2005-05-26 00:15:00,0.68788,0.68788,0.68782,0.68785,82200001.0
2005-05-26 00:16:00,0.68783,0.68785,0.68782,0.68785,190099997.0
2005-05-26 00:17:00,0.68788,0.68788,0.68783,0.68783,106199997.0
2005-05-26 00:18:00,0.6878,0.68785,0.6878,0.68785,83800000.0
2005-05-26 00:19:00,0.68778,0.68778,0.68767,0.68767,59799999.0
2005-05-26 00:20:00,0.68765,0.68778,0.68765,0.68778,25300000.0
2005-05-26 00:21:00,0.6878,0.6878,0.68777,0.68777,19200000.0
2005-05-26 00:22:00,0.68797,0.68819,0.68792,0.68819,155199996.0
2005-05-26 00:23:00,0.6878,0.6878,0.68778,0.68778,73599998.0
2005-05-26 00:24:00,0.6878,0.6881,0.68776,0.68797,130500001.0
2005-05-26 00:25:00,0.68777,0.6878,0.68775,0.68775,48199998.0
2005-05-26 00:26:00,0.6878,0.6878,0.68774,0.68776,79100001.0
2005-05-26 00:27:00,0.68779,0.68779,0.68768,0.68778,72000000.0
2005-05-26 00:28:00,0.6878,0.6878,0.68772,0.68772,116700003.0
2005-05-26 00:29:00,0.68775,0.68775,0.68768,0.68768,80599998.0
2005-05-26 00:30:00,0.68775,0.68775,0.6877,0.68773,92400001.0
2005-05-26 00:31:00,0.68775,0.68778,0.68775,0.68778,45700001.0
2005-05-26 00:32:00,0.6878,0.6878,0.68775,0.68778,72599998.0
2005-05-26 00:33:00,0.68769,0.68778,0.68769,0.68778,125500001.0
2005-05-26 00:34:00,0.68775,0.68783,0.68773,0.68783,102300001.0
2005-05-26 00:35:00,0.6878,0.68787,0.6878,0.68787,208500000.0
2005-05-26 00:36:00,0.68785,0.68785,0.68785,0.68785,12000000.0
2005-05-26 00:37:00,0.68791,0.68792,0.68784,0.68784,151800001.0
2005-05-26 00:38:00,0.68782,0.68789,0.68781,0.68782,149600003.0
2005-05-26 00:39:00,0.68775,0.6878,0.68775,0.6878,29300001.0
2005-05-26 00:40:00,0.6878,0.6878,0.68773,0.68775,67500000.0
2005-05-26 00:41:00,0.68803,0.68803,0.68768,0.68792,132300002.0
2005-05-26 00:42:00,0.68777,0.68777,0.68777,0.68777,7200000.0
2005-05-26 00:43:00,0.6878,0.68781,0.68775,0.68781,256999998.0
2005-05-26 00:44:00,0.68785,0.68785,0.68773,0.68774,138900003.0
2005-05-26 00:45:00,0.68773,0.68774,0.68768,0.68774,100399999.0
2005-05-26 00:46:00,0.6877,0.6877,0.68745,0.68764,101499998.0
2005-05-26 00:47:00,0.68767,0.68768,0.68764,0.68764,103100000.0
2005-05-26 00:48:00,0.68768,0.6877,0.68768,0.6877,235200000.0
2005-05-26 00:49:00,0.68774,0.68778,0.68767,0.68767,161500001.0
2005-05-26 00:50:00,0.68771,0.68773,0.68766,0.68766,73200003.0
2005-05-26 00:51:00,0.68772,0.68772,0.68762,0.68772,108600002.0
2005-05-26 00:52:00,0.68768,0.6877,0.68765,0.68765,108300000.0
2005-05-26 00:53:00,0.68765,0.68768,0.68765,0.68768,78299999.0
2005-05-26 00:54:00,0.68768,0.68768,0.68762,0.68762,110900002.0
2005-05-26 00:55:00,0.68766,0.68768,0.68763,0.68763,198400000.0
2005-05-26 00:56:00,0.6876,0.68768,0.6876,0.68766,110699997.0
2005-05-26 00:57:00,0.68765,0.68766,0.6876,0.68766,138499997.0
2005-05-26 00:58:00,0.68767,0.6877,0.68767,0.6877,28900000.0
2005-05-26 00:59:00,0.68767,0.6877,0.68767,0.6877,53500000.0
2005-05-26 01:00:00,0.68767,0.6877,0.68767,0.6877,16800000.0
2005-05-26 01:01:00,0.6877,0.6877,0.68765,0.68765,8800000.0
2005-05-26 01:02:00,0.68766,0.68766,0.68764,0.68764,11500000.0
2005-05-26 01:03:00,0.68762,0.68765,0.6876,0.6876,217099999.0
2005-05-26 01:04:00,0.68761,0.68764,0.68758,0.68764,129800002.0
2005-05-26 01:05:00,0.6878,0.68788,0.6876,0.68783,185800000.0
2005-05-26 01:06:00,0.68765,0.68765,0.68758,0.6876,111400003.0
2005-05-26 01:07:00,0.68754,0.68756,0.68749,0.68749,68500000.0
2005-05-26 01:08:00,0.68755,0.68759,0.68754,0.68754,161400003.0
2005-05-26 01:09:00,0.68756,0.68758,0.68751,0.68753,137999997.0
2005-05-26 01:10:00,0.68755,0.68755,0.6875,0.68753,197599997.0
2005-05-26 01:11:00,0.68755,0.6876,0.68755,0.68756,158200004.0
2005-05-26 01:12:00,0.68752,0.68755,0.6875,0.68752,91200001.0
2005-05-26 01:13:00,0.6875,0.68755,0.68749,0.68755,138099998.0
2005-05-26 01:14:00,0.68753,0.68758,0.68753,0.68757,305199997.0
2005-05-26 01:15:00,0.68755,0.6876,0.68755,0.68758,69699999.0
2005-05-26 01:16:00,0.68758,0.6876,0.68755,0.6876,179499997.0
2005-05-26 01:17:00,0.68762,0.68764,0.68761,0.68761,57199999.0
2005-05-26 01:18:00,0.6876,0.68765,0.6876,0.68765,16000000.0
2005-05-26 01:19:00,0.68783,0.68801,0.6878,0.68798,111100002.0
2005-05-26 01:20:00,0.68763,0.68764,0.68758,0.68764,77199999.0
2005-05-26 01:21:00,0.68763,0.68764,0.68759,0.68764,112400001.0
2005-05-26 01:22:00,0.68768,0.68768,0.68762,0.68765,82499999.0
2005-05-26 01:23:00,0.68765,0.68768,0.68763,0.68763,155800003.0
2005-05-26 01:24:00,0.68769,0.68769,0.68763,0.68763,35100000.0
2005-05-26 01:25:00,0.6876,0.6876,0.6876,0.6876,13600000.0
2005-05-26 01:26:00,0.68762,0.68762,0.6876,0.6876,173899998.0
2005-05-26 01:27:00,0.68763,0.68763,0.68757,0.68759,54300001.0
2005-05-26 01:28:00,0.68768,0.68768,0.68763,0.68763,45200001.0
2005-05-26 01:29:00,0.68798,0.68803,0.68767,0.68775,201099997.0
2005-05-26 01:30:00,0.68763,0.68763,0.68758,0.68763,164299997.0
2005-05-26 01:31:00,0.68762,0.68767,0.68762,0.68765,44000000.0
2005-05-26 01:32:00,0.68769,0.68775,0.68765,0.68771,131999999.0
2005-05-26 01:33:00,0.68769,0.68773,0.68769,0.68771,60700000.0
2005-05-26 01:34:00,0.68785,0.68797,0.68773,0.68788,251900002.0
2005-05-26 01:35:00,0.68771,0.68771,0.68763,0.68771,141000003.0
2005-05-26 01:36:00,0.68781,0.68787,0.68776,0.68782,163099997.0
2005-05-26 01:37:00,0.68785,0.68785,0.68782,0.68785,78299999.0
2005-05-26 01:38:00,0.68781,0.68785,0.68774,0.68781,145199999.0
2005-05-26 01:39:00,0.68785,0.68787,0.6878,0.68787,106999998.0
2005-05-26 01:40:00,0.68784,0.68789,0.68775,0.68778,126600001.0
2005-05-26 01:41:00,0.68779,0.68785,0.68777,0.68785,183300001.0
2005-05-26 01:42:00,0.68786,0.68786,0.68771,0.68771,102599999.0
2005-05-26 01:43:00,0.68779,0.68784,0.68779,0.68784,67000002.0
2005-05-26 01:44:00,0.6879,0.6879,0.68785,0.6879,259699996.0
2005-05-26 01:45:00,0.6879,0.6879,0.68776,0.68788,135200003.0
2005-05-26 01:46:00,0.6879,0.6879,0.68785,0.68785,156199997.0
2005-05-26 01:47:00,0.68789,0.68792,0.68782,0.68792,145300000.0
2005-05-26 01:48:00,0.68791,0.68795,0.68786,0.6879,218299995.0
2005-05-26 01:49:00,0.6879,0.68796,0.6879,0.6879,201199995.0
2005-05-26 01:50:00,0.68792,0.68798,0.68792,0.68795,114300000.0
2005-05-26 01:51:00,0.68795,0.68795,0.6878,0.68791,160300001.0
2005-05-26 01:52:00,0.68792,0.68796,0.68792,0.68792,38200000.0
2005-05-26 01:53:00,0.6879,0.68792,0.68782,0.68789,159900000.0
2005-05-26 01:54:00,0.68787,0.68792,0.6878,0.68788,137400002.0
2005-05-26 01:55:00,0.68785,0.68786,0.68781,0.68786,104300002.0
2005-05-26 01:56:00,0.68785,0.68787,0.68779,0.68787,107899999.0
2005-05-26 01:57:00,0.68784,0.68784,0.68776,0.6878,87700000.0
2005-05-26 01:58:00,0.68773,0.68777,0.68761,0.68766,121800001.0
2005-05-26 01:59:00,0.68768,0.68773,0.68768,0.68772,150600002.0
2005-05-26 02:00:00,0.6877,0.68775,0.68768,0.68768,157600003.0
2005-05-26 02:01:00,0.68775,0.68776,0.68767,0.68771,262399998.0
2005-05-26 02:02:00,0.68768,0.68792,0.68768,0.68792,150999998.0
2005-05-26 02:03:00,0.68779,0.68779,0.68778,0.68778,64800001.0
2005-05-26 02:04:00,0.68773,0.68775,0.68765,0.68775,123499996.0
2005-05-26 02:05:00,0.68777,0.68785,0.68775,0.6878,166900004.0
2005-05-26 02:06:00,0.68779,0.68785,0.68776,0.68776,137700003.0
2005-05-26 02:07:00,0.68781,0.68782,0.68773,0.68777,117300003.0
2005-05-26 02:08:00,0.68775,0.6878,0.68774,0.68775,103699999.0
2005-05-26 02:09:00,0.68784,0.68786,0.68779,0.68779,96099999.0
2005-05-26 02:10:00,0.68779,0.68783,0.68779,0.6878,39800001.0
2005-05-26 02:11:00,0.6878,0.68788,0.6878,0.68788,171399998.0
2005-05-26 02:12:00,0.68787,0.6879,0.68787,0.6879,37600000.0
2005-05-26 02:13:00,0.68787,0.68796,0.6878,0.6879,149799999.0
2005-05-26 02:14:00,0.68787,0.68792,0.68787,0.68788,49600000.0
2005-05-26 02:15:00,0.68784,0.68784,0.68777,0.6878,83699998.0
2005-05-26 02:16:00,0.68782,0.68786,0.6878,0.6878,135199996.0
2005-05-26 02:17:00,0.68782,0.68785,0.68782,0.68782,125699999.0
2005-05-26 02:18:00,0.68784,0.68784,0.68777,0.68783,138100001.0
2005-05-26 02:19:00,0.68785,0.68785,0.68782,0.68785,149500003.0
2005-05-26 02:20:00,0.68777,0.68783,0.68777,0.68783,98200000.0
2005-05-26 02:21:00,0.68785,0.68785,0.68775,0.68779,221300001.0
2005-05-26 02:22:00,0.68779,0.68782,0.68776,0.68782,51100001.0
2005-05-26 02:23:00,0.68779,0.68787,0.68773,0.68787,146399999.0
2005-05-26 02:24:00,0.68791,0.68793,0.68786,0.68793,121299996.0
2005-05-26 02:25:00,0.68793,0.68802,0.68793,0.68802,96700001.0
2005-05-26 02:26:00,0.68803,0.68804,0.68799,0.68803,121900000.0
2005-05-26 02:27:00,0.688,0.68805,0.688,0.688,204899994.0
2005-05-26 02:28:00,0.68805,0.68807,0.68804,0.68805,111000001.0
2005-05-26 02:29:00,0.68807,0.6881,0.68805,0.6881,221899999.0
2005-05-26 02:30:00,0.68807,0.68813,0.68807,0.68811,110200002.0
2005-05-26 02:31:00,0.68808,0.6882,0.68808,0.68815,106299999.0
2005-05-26 02:32:00,0.68813,0.68814,0.6881,0.68814,111799998.0
2005-05-26 02:33:00,0.68815,0.68817,0.68809,0.68809,183399997.0
2005-05-26 02:34:00,0.68813,0.68819,0.68813,0.68819,142199997.0
2005-05-26 02:35:00,0.68815,0.68815,0.68807,0.68807,105999999.0
2005-05-26 02:36:00,0.68808,0.6881,0.68805,0.68808,144700000.0
2005-05-26 02:37:00,0.6881,0.68817,0.6881,0.68815,39700000.0
2005-05-26 02:38:00,0.68817,0.68817,0.68805,0.68806,97300003.0
2005-05-26 02:39:00,0.68807,0.68808,0.68802,0.68802,51400000.0
2005-05-26 02:40:00,0.68804,0.68808,0.68798,0.68808,108399999.0
2005-05-26 02:41:00,0.6881,0.68816,0.68809,0.68812,181199998.0
2005-05-26 02:42:00,0.68807,0.68813,0.68807,0.68812,151100001.0
2005-05-26 02:43:00,0.68809,0.68813,0.68805,0.68805,106799998.0
2005-05-26 02:44:00,0.68808,0.68816,0.68808,0.68815,224700003.0
2005-05-26 02:45:00,0.6881,0.68817,0.6881,0.68817,125200004.0
2005-05-26 02:46:00,0.68814,0.68819,0.68812,0.68813,66300001.0
2005-05-26 02:47:00,0.68814,0.68815,0.68806,0.68809,153300001.0
2005-05-26 02:48:00,0.68811,0.68811,0.68806,0.68806,35900001.0
2005-05-26 02:49:00,0.68808,0.68808,0.68804,0.68806,114200002.0
2005-05-26 02:50:00,0.68807,0.6881,0.68807,0.6881,162699999.0
2005-05-26 02:51:00,0.68808,0.68808,0.68805,0.68808,135099998.0
2005-05-26 02:52:00,0.68808,0.68814,0.68806,0.68814,69200000.0
2005-05-26 02:53:00,0.68815,0.68815,0.6881,0.68815,81400000.0
2005-05-26 02:54:00,0.68802,0.68831,0.68795,0.68831,151199998.0
2005-05-26 02:55:00,0.68807,0.68814,0.68807,0.68814,71900001.0
2005-05-26 02:56:00,0.68809,0.68813,0.68804,0.6881,172899997.0
2005-05-26 02:57:00,0.68814,0.68818,0.68813,0.68815,129299997.0
2005-05-26 02:58:00,0.68819,0.68819,0.6881,0.68819,145000002.0
2005-05-26 02:59:00,0.68818,0.6882,0.68815,0.68818,118199999.0
2005-05-26 03:00:00,0.6882,0.6882,0.68818,0.68818,23099999.0
2005-05-26 03:01:00,0.68833,0.68842,0.68825,0.68827,253100000.0
2005-05-26 03:02:00,0.6882,0.6882,0.6882,0.6882,76700001.0
2005-05-26 03:03:00,0.68842,0.68842,0.68827,0.68838,154200002.0
2005-05-26 03:04:00,0.68816,0.68819,0.68812,0.68812,184699998.0
2005-05-26 03:05:00,0.68814,0.68819,0.68812,0.68818,161400004.0
2005-05-26 03:06:00,0.68819,0.68819,0.68812,0.68819,115399998.0
2005-05-26 03:07:00,0.6881,0.68816,0.6881,0.68815,102999996.0
2005-05-26 03:08:00,0.68812,0.68814,0.68807,0.68814,125000001.0
2005-05-26 03:09:00,0.68815,0.68815,0.6881,0.6881,96100001.0
2005-05-26 03:10:00,0.68815,0.68815,0.6881,0.68813,120200003.0
2005-05-26 03:11:00,0.6881,0.68815,0.6881,0.68812,114299999.0
2005-05-26 03:12:00,0.68815,0.68821,0.68815,0.68818,236000001.0
2005-05-26 03:13:00,0.68815,0.68818,0.68814,0.68817,103800002.0
2005-05-26 03:14:00,0.68818,0.68818,0.68814,0.68814,30900000.0
2005-05-26 03:15:00,0.68842,0.68844,0.68817,0.68832,219699998.0
2005-05-26 03:16:00,0.68815,0.68815,0.6881,0.6881,125800001.0
2005-05-26 03:17:00,0.68816,0.68817,0.6881,0.6881,148899999.0
2005-05-26 03:18:00,0.68806,0.6881,0.68801,0.6881,96200002.0
2005-05-26 03:19:00,0.68805,0.68805,0.68805,0.68805,23200001.0
2005-05-26 03:20:00,0.68803,0.68803,0.68797,0.68797,57800001.0
2005-05-26 03:21:00,0.68793,0.688,0.68793,0.68798,225100006.0
2005-05-26 03:22:00,0.68798,0.68798,0.68796,0.68797,95599999.0
2005-05-26 03:23:00,0.68799,0.68801,0.68798,0.68801,58400000.0
2005-05-26 03:24:00,0.68805,0.68805,0.68805,0.68805,8700000.0
2005-05-26 03:25:00,0.68806,0.68806,0.68797,0.68797,90899998.0
2005-05-26 03:26:00,0.68798,0.68798,0.68795,0.68795,12800000.0
2005-05-26 03:27:00,0.68804,0.68804,0.68804,0.68804,77500000.0
2005-05-26 03:28:00,0.68803,0.68803,0.68803,0.68803,2400000.0
2005-05-26 03:29:00,0.68805,0.68809,0.68805,0.68805,159599998.0
2005-05-26 03:30:00,0.68802,0.68809,0.68802,0.68809,88700002.0
2005-05-26 03:31:00,0.68803,0.68807,0.68803,0.68805,97599998.0
2005-05-26 03:32:00,0.688,0.68807,0.688,0.68807,55199999.0
2005-05-26 03:33:00,0.68799,0.68805,0.68795,0.68805,120700004.0
2005-05-26 03:34:00,0.688,0.68805,0.68797,0.688,198499997.0
2005-05-26 03:35:00,0.68799,0.68805,0.68799,0.68805,145500001.0
2005-05-26 03:36:00,0.68805,0.68805,0.68803,0.68803,9800000.0
2005-05-26 03:37:00,0.68802,0.68802,0.68796,0.68798,80500002.0
2005-05-26 03:38:00,0.688,0.688,0.68798,0.68799,134500001.0
2005-05-26 03:39:00,0.68797,0.688,0.68794,0.688,114300001.0
2005-05-26 03:40:00,0.68793,0.68794,0.68793,0.68794,50200000.0
2005-05-26 03:41:00,0.68789,0.68792,0.68788,0.6879,165199996.0
2005-05-26 03:42:00,0.68791,0.68794,0.68791,0.68794,115000001.0
2005-05-26 03:43:00,0.68796,0.68799,0.68793,0.68796,78900001.0
2005-05-26 03:44:00,0.68785,0.68827,0.68785,0.68827,160200004.0
2005-05-26 03:45:00,0.68789,0.68794,0.68789,0.68794,72800000.0
2005-05-26 03:46:00,0.6879,0.6879,0.68789,0.68789,36499999.0
2005-05-26 03:47:00,0.68792,0.68792,0.68792,0.68792,35099998.0
2005-05-26 03:48:00,0.68794,0.68798,0.68784,0.68798,111500001.0
2005-05-26 03:49:00,0.68795,0.68795,0.6879,0.68793,155500002.0
2005-05-26 03:50:00,0.6879,0.68796,0.6879,0.68796,34400000.0
2005-05-26 03:51:00,0.68803,0.68804,0.68795,0.68798,168099999.0
2005-05-26 03:52:00,0.68796,0.688,0.68787,0.68787,103000002.0
2005-05-26 03:53:00,0.68796,0.68796,0.68789,0.68789,66100001.0
2005-05-26 03:54:00,0.68794,0.68795,0.6879,0.6879,129500004.0
2005-05-26 03:55:00,0.68788,0.6879,0.68788,0.68788,29500000.0
2005-05-26 03:56:00,0.6879,0.6879,0.6878,0.68787,184500005.0
2005-05-26 03:57:00,0.68788,0.68788,0.68788,0.68788,64600002.0
2005-05-26 03:58:00,0.68781,0.68786,0.68775,0.68777,211300003.0
2005-05-26 03:59:00,0.68778,0.68784,0.68776,0.68781,100600001.0
2005-05-26 04:00:00,0.68777,0.68788,0.68777,0.68788,221900000.0
2005-05-26 04:01:00,0.68782,0.68789,0.68782,0.68787,133199998.0
2005-05-26 04:02:00,0.68783,0.68783,0.68778,0.68782,147100002.0
2005-05-26 04:03:00,0.68785,0.68785,0.68774,0.68774,83600001.0
2005-05-26 04:04:00,0.68775,0.68775,0.68772,0.68773,114899999.0
2005-05-26 04:05:00,0.68779,0.68779,0.68779,0.68779,53399998.0
2005-05-26 04:06:00,0.68776,0.68776,0.68767,0.68771,34900000.0
2005-05-26 04:07:00,0.68773,0.68773,0.68772,0.68772,63799999.0
2005-05-26 04:08:00,0.68772,0.68779,0.68772,0.68779,225800001.0
2005-05-26 04:09:00,0.688,0.68802,0.68759,0.68759,73300001.0
2005-05-26 04:10:00,0.68777,0.6878,0.68777,0.6878,93300001.0
2005-05-26 04:11:00,0.68785,0.68819,0.68774,0.6881,138700000.0
2005-05-26 04:12:00,0.6877,0.68801,0.68758,0.68785,260300000.0
2005-05-26 04:13:00,0.68784,0.68784,0.68773,0.68779,186999997.0
2005-05-26 04:14:00,0.68772,0.68772,0.6877,0.6877,60699998.0
2005-05-26 04:15:00,0.68776,0.68779,0.68774,0.68779,43199999.0
2005-05-26 04:16:00,0.68777,0.68783,0.68773,0.6878,141800003.0
2005-05-26 04:17:00,0.68783,0.68815,0.68783,0.68812,247500001.0
2005-05-26 04:18:00,0.68778,0.68782,0.68778,0.6878,86899998.0
2005-05-26 04:19:00,0.68783,0.68783,0.68777,0.68777,89400001.0
2005-05-26 04:20:00,0.68783,0.6879,0.68783,0.68788,76499999.0
2005-05-26 04:21:00,0.68788,0.6879,0.68788,0.6879,43000000.0
2005-05-26 04:22:00,0.68786,0.68789,0.68783,0.68784,151400000.0
2005-05-26 04:23:00,0.68785,0.68787,0.6878,0.68787,102300001.0
2005-05-26 04:24:00,0.6878,0.68782,0.68779,0.68782,50500002.0
2005-05-26 04:25:00,0.68782,0.68783,0.68782,0.68783,53500002.0
2005-05-26 04:26:00,0.68774,0.68787,0.68774,0.68781,66200001.0
2005-05-26 04:27:00,0.68781,0.68791,0.6878,0.68791,59799998.0
2005-05-26 04:28:00,0.68788,0.6879,0.68785,0.68785,28000000.0
2005-05-26 04:29:00,0.68786,0.68786,0.68785,0.68785,15800000.0
2005-05-26 04:30:00,0.68788,0.68797,0.68788,0.6879,134100001.0
2005-05-26 04:31:00,0.68787,0.68788,0.68783,0.68783,110799997.0
2005-05-26 04:32:00,0.68783,0.68783,0.68779,0.68779,62200002.0
2005-05-26 04:33:00,0.6878,0.6878,0.6878,0.6878,20799999.0
2005-05-26 04:34:00,0.68777,0.68777,0.68773,0.68777,120599999.0
2005-05-26 04:35:00,0.68775,0.68781,0.68775,0.6878,206399999.0
2005-05-26 04:36:00,0.68784,0.6879,0.68784,0.68789,90600000.0
2005-05-26 04:37:00,0.6878,0.68787,0.6878,0.68782,133200002.0
2005-05-26 04:38:00,0.68777,0.68785,0.68776,0.68785,75900001.0
2005-05-26 04:39:00,0.68779,0.68788,0.68777,0.6878,190699997.0
2005-05-26 04:40:00,0.68786,0.68791,0.68786,0.68788,105600000.0
2005-05-26 04:41:00,0.68787,0.68795,0.68787,0.68791,125100000.0
2005-05-26 04:42:00,0.68799,0.68799,0.68791,0.68795,195700002.0
2005-05-26 04:43:00,0.68793,0.68797,0.6879,0.6879,202300000.0
2005-05-26 04:44:00,0.68785,0.68792,0.68785,0.68792,266999996.0
2005-05-26 04:45:00,0.68787,0.68794,0.68787,0.68791,119000002.0
2005-05-26 04:46:00,0.68786,0.68788,0.68783,0.68783,175699996.0
2005-05-26 04:47:00,0.68786,0.68788,0.68779,0.68785,221200000.0
2005-05-26 04:48:00,0.68787,0.68788,0.68787,0.68787,86900002.0
2005-05-26 04:49:00,0.68787,0.6879,0.68785,0.6879,76900001.0
2005-05-26 04:50:00,0.68786,0.68787,0.6878,0.68785,93099999.0
2005-05-26 04:51:00,0.68789,0.6879,0.68789,0.6879,62500002.0
2005-05-26 04:52:00,0.6879,0.68792,0.6879,0.68792,24000000.0
2005-05-26 04:53:00,0.6879,0.68792,0.68785,0.6879,111700003.0
2005-05-26 04:54:00,0.68768,0.68811,0.68768,0.68808,271000004.0
2005-05-26 04:55:00,0.68789,0.68791,0.68784,0.68784,134699999.0
2005-05-26 04:56:00,0.68784,0.68791,0.68784,0.68791,109799998.0
2005-05-26 04:57:00,0.68786,0.6879,0.68786,0.6879,18200000.0
2005-05-26 04:58:00,0.68782,0.68785,0.68782,0.68785,157599998.0
2005-05-26 04:59:00,0.68787,0.68788,0.68785,0.68785,23800000.0
2005-05-26 05:00:00,0.68783,0.68786,0.68783,0.68786,100199998.0
2005-05-26 05:01:00,0.68785,0.68792,0.68785,0.68788,125100001.0
2005-05-26 05:02:00,0.68788,0.68788,0.68788,0.68788,27800000.0
2005-05-26 05:03:00,0.68793,0.68823,0.68789,0.688,223499999.0
2005-05-26 05:04:00,0.6879,0.68793,0.68781,0.68793,149300000.0
2005-05-26 05:05:00,0.68791,0.68795,0.68791,0.68791,74499999.0
2005-05-26 05:06:00,0.68786,0.68788,0.68775,0.68788,118800001.0
2005-05-26 05:07:00,0.68783,0.68783,0.68779,0.68781,31700000.0
2005-05-26 05:08:00,0.68782,0.68784,0.68776,0.68776,74100000.0
2005-05-26 05:09:00,0.68775,0.68783,0.68775,0.68783,124700000.0
2005-05-26 05:10:00,0.6878,0.68781,0.6878,0.68781,9600000.0
2005-05-26 05:11:00,0.68778,0.6878,0.68775,0.68775,140699998.0
2005-05-26 05:12:00,0.68756,0.68797,0.6875,0.68787,103700000.0
2005-05-26 05:13:00,0.68781,0.68783,0.68777,0.68781,95099998.0
2005-05-26 05:14:00,0.68797,0.6882,0.68797,0.68797,77600000.0
2005-05-26 05:15:00,0.68778,0.68778,0.68778,0.68778,48600001.0
2005-05-26 05:16:00,0.6878,0.68783,0.68775,0.68783,176700002.0
2005-05-26 05:17:00,0.68782,0.68783,0.6878,0.68781,125300001.0
2005-05-26 05:18:00,0.68775,0.6878,0.68775,0.68775,84700000.0
2005-05-26 05:19:00,0.6878,0.6878,0.6878,0.6878,75099998.0
2005-05-26 05:20:00,0.68778,0.68778,0.68778,0.68778,27100000.0
2005-05-26 05:21:00,0.68778,0.68782,0.68778,0.6878,141800004.0
2005-05-26 05:22:00,0.68772,0.68781,0.68772,0.68781,8800000.0
2005-05-26 05:23:00,0.68781,0.68786,0.68776,0.68785,156099997.0
2005-05-26 05:24:00,0.68763,0.68804,0.68761,0.68796,100700001.0
2005-05-26 05:25:00,0.68784,0.68784,0.68779,0.68779,69299999.0
2005-05-26 05:26:00,0.68778,0.68782,0.68775,0.68775,140699999.0
2005-05-26 05:27:00,0.68783,0.68783,0.68783,0.68783,7200000.0
2005-05-26 05:28:00,0.68777,0.68798,0.68774,0.68792,219399995.0
2005-05-26 05:29:00,0.68785,0.68785,0.68782,0.68783,18500000.0
2005-05-26 05:30:00,0.68783,0.68785,0.6878,0.6878,84699998.0
2005-05-26 05:31:00,0.68817,0.6882,0.68792,0.6881,262799998.0
2005-05-26 05:32:00,0.6878,0.68785,0.6878,0.68782,109300002.0
2005-05-26 05:33:00,0.6878,0.68794,0.6878,0.68788,197100001.0
2005-05-26 05:34:00,0.68791,0.68791,0.68784,0.68784,150400002.0
2005-05-26 05:35:00,0.68787,0.68791,0.68787,0.68791,55200001.0
2005-05-26 05:36:00,0.68791,0.68794,0.68789,0.68794,99600000.0
2005-05-26 05:37:00,0.68793,0.68793,0.68788,0.68792,69099998.0
2005-05-26 05:38:00,0.68793,0.68795,0.68793,0.68795,18100001.0
2005-05-26 05:39:00,0.68802,0.68821,0.68796,0.68812,158599997.0
2005-05-26 05:40:00,0.68794,0.68794,0.6879,0.68794,100500001.0
2005-05-26 05:41:00,0.68795,0.68795,0.68792,0.68795,88400001.0
2005-05-26 05:42:00,0.68796,0.68802,0.68796,0.68802,39900001.0
2005-05-26 05:43:00,0.68799,0.68808,0.68799,0.68802,145400000.0
2005-05-26 05:44:00,0.68807,0.68807,0.68805,0.68805,102300000.0
2005-05-26 05:45:00,0.68803,0.68805,0.68798,0.68798,111199998.0
2005-05-26 05:46:00,0.68799,0.688,0.68793,0.688,279000001.0
2005-05-26 05:47:00,0.68795,0.68804,0.68794,0.688,156400000.0
2005-05-26 05:48:00,0.68795,0.68795,0.68787,0.68792,222799998.0
2005-05-26 05:49:00,0.68795,0.68798,0.6879,0.6879,60500000.0
2005-05-26 05:50:00,0.68797,0.688,0.68793,0.68794,104600001.0
2005-05-26 05:51:00,0.688,0.688,0.68792,0.688,63300001.0
2005-05-26 05:52:00,0.68796,0.68797,0.68786,0.68787,207800001.0
2005-05-26 05:53:00,0.68783,0.68788,0.68783,0.68785,23800000.0
2005-05-26 05:54:00,0.68787,0.6879,0.68786,0.68786,24600000.0
2005-05-26 05:55:00,0.68784,0.68784,0.68778,0.68778,79900001.0
2005-05-26 05:56:00,0.68777,0.68785,0.68777,0.68785,76200004.0
2005-05-26 05:57:00,0.6878,0.68784,0.6878,0.6878,87399998.0
2005-05-26 05:58:00,0.68782,0.68783,0.68782,0.68783,33500000.0
2005-05-26 05:59:00,0.68784,0.68787,0.68784,0.68787,33600000.0
2005-05-26 06:00:00,0.68788,0.68788,0.6878,0.68782,99600001.0
2005-05-26 06:01:00,0.68779,0.68779,0.68778,0.68778,43900000.0
2005-05-26 06:02:00,0.68775,0.68789,0.68775,0.68789,95699997.0
2005-05-26 06:03:00,0.6879,0.68791,0.68782,0.68782,58300000.0
2005-05-26 06:04:00,0.6878,0.68782,0.6878,0.68782,11800000.0
2005-05-26 06:05:00,0.68785,0.68788,0.68785,0.68788,29699999.0
2005-05-26 06:06:00,0.68785,0.6879,0.68785,0.68788,129599999.0
2005-05-26 06:07:00,0.6879,0.6879,0.68785,0.6879,143100001.0
2005-05-26 06:08:00,0.68803,0.68813,0.68778,0.68813,243699999.0
2005-05-26 06:09:00,0.6879,0.6879,0.6879,0.6879,32700001.0
2005-05-26 06:10:00,0.6879,0.6879,0.6879,0.6879,7900000.0
2005-05-26 06:11:00,0.68792,0.68792,0.6879,0.6879,15200000.0
2005-05-26 06:12:00,0.68794,0.68797,0.68793,0.68796,199999999.0
2005-05-26 06:13:00,0.68789,0.6879,0.68789,0.68789,57000001.0
2005-05-26 06:14:00,0.68785,0.68798,0.68785,0.68798,168500001.0
2005-05-26 06:15:00,0.68798,0.68802,0.68798,0.688,106899998.0
2005-05-26 06:16:00,0.68802,0.68802,0.68791,0.68802,128699998.0
2005-05-26 06:17:00,0.68801,0.68801,0.68795,0.68795,110200003.0
2005-05-26 06:18:00,0.68796,0.68797,0.68788,0.68797,94199999.0
2005-05-26 06:19:00,0.68801,0.68801,0.68797,0.68799,56399999.0
2005-05-26 06:20:00,0.68794,0.688,0.68794,0.68794,63800000.0
2005-05-26 06:21:00,0.68796,0.68796,0.68794,0.68794,32600001.0
2005-05-26 06:22:00,0.68784,0.6879,0.68784,0.68786,127999999.0
2005-05-26 06:23:00,0.68785,0.68788,0.6878,0.68782,151499997.0
2005-05-26 06:24:00,0.68781,0.68785,0.68777,0.68777,208800000.0
2005-05-26 06:25:00,0.68778,0.68781,0.68775,0.68775,153899999.0
2005-05-26 06:26:00,0.68774,0.68779,0.68771,0.68776,108700000.0
2005-05-26 06:27:00,0.68774,0.68775,0.68742,0.68742,273099996.0
2005-05-26 06:28:00,0.68746,0.68752,0.68743,0.68747,168400003.0
2005-05-26 06:29:00,0.68746,0.68749,0.68744,0.68749,71599999.0
2005-05-26 06:30:00,0.68748,0.68749,0.68745,0.68748,213100000.0
2005-05-26 06:31:00,0.68733,0.68733,0.68723,0.6873,171499997.0
2005-05-26 06:32:00,0.68733,0.68733,0.68727,0.68731,174199993.0
2005-05-26 06:33:00,0.68734,0.68738,0.68725,0.68737,76500002.0
2005-05-26 06:34:00,0.68735,0.68735,0.68726,0.68728,126000000.0
2005-05-26 06:35:00,0.68724,0.68724,0.68721,0.68721,8000000.0
2005-05-26 06:36:00,0.68709,0.68719,0.68705,0.68712,223099996.0
2005-05-26 06:37:00,0.68712,0.68716,0.68704,0.68716,132100001.0
2005-05-26 06:38:00,0.68716,0.68722,0.68711,0.68711,108900000.0
2005-05-26 06:39:00,0.68694,0.68699,0.68693,0.68693,116300000.0
2005-05-26 06:40:00,0.68698,0.68698,0.6869,0.68695,121899996.0
2005-05-26 06:41:00,0.68691,0.68691,0.68685,0.68685,34300000.0
2005-05-26 06:42:00,0.68681,0.68691,0.68681,0.68691,35800000.0
2005-05-26 06:43:00,0.68695,0.68699,0.68691,0.68693,131300002.0
2005-05-26 06:44:00,0.68698,0.68706,0.68697,0.687,74400000.0
2005-05-26 06:45:00,0.68709,0.68712,0.68703,0.68703,266499997.0
2005-05-26 06:46:00,0.68704,0.68709,0.68702,0.68704,162799998.0
2005-05-26 06:47:00,0.68704,0.68707,0.687,0.68707,202899999.0
2005-05-26 06:48:00,0.68704,0.68705,0.68698,0.68705,77900000.0
2005-05-26 06:49:00,0.68704,0.68707,0.68702,0.68702,172399999.0
2005-05-26 06:50:00,0.68701,0.68709,0.68701,0.68709,228299997.0
2005-05-26 06:51:00,0.6871,0.68714,0.68706,0.68712,115700000.0
2005-05-26 06:52:00,0.68702,0.68712,0.68702,0.68712,56399999.0
2005-05-26 06:53:00,0.68708,0.6871,0.68703,0.68707,172599999.0
2005-05-26 06:54:00,0.68707,0.68707,0.68698,0.68702,201500000.0
2005-05-26 06:55:00,0.68702,0.68702,0.68693,0.68698,189199999.0
2005-05-26 06:56:00,0.68701,0.68705,0.68697,0.68697,177200002.0
2005-05-26 06:57:00,0.68701,0.68711,0.68701,0.6871,119399997.0
2005-05-26 06:58:00,0.68702,0.68706,0.68693,0.68706,145400001.0
2005-05-26 06:59:00,0.68702,0.68715,0.68702,0.6871,106800003.0
2005-05-26 07:00:00,0.68705,0.6871,0.68705,0.6871,63799999.0
2005-05-26 07:01:00,0.68707,0.6871,0.68707,0.68707,176399998.0
2005-05-26 07:02:00,0.68707,0.6871,0.68707,0.68707,146200004.0
2005-05-26 07:03:00,0.68712,0.68714,0.68709,0.68713,72999998.0
2005-05-26 07:04:00,0.68705,0.68712,0.687,0.68712,145199998.0
2005-05-26 07:05:00,0.68718,0.68723,0.68718,0.68723,38200000.0
2005-05-26 07:06:00,0.68723,0.68723,0.68719,0.68719,26200000.0
2005-05-26 07:07:00,0.6872,0.68728,0.68714,0.68714,89099999.0
2005-05-26 07:08:00,0.68714,0.68719,0.68707,0.68707,39900001.0
2005-05-26 07:09:00,0.68711,0.68712,0.68705,0.68707,105700000.0
2005-05-26 07:10:00,0.68702,0.68704,0.687,0.68702,115699999.0
2005-05-26 07:11:00,0.68705,0.68717,0.68705,0.68717,92800000.0
2005-05-26 07:12:00,0.68709,0.68709,0.68706,0.68706,18300000.0
2005-05-26 07:13:00,0.68701,0.68701,0.68688,0.68698,150899998.0
2005-05-26 07:14:00,0.6869,0.68694,0.68678,0.68679,121900002.0
2005-05-26 07:15:00,0.68683,0.68701,0.68683,0.68701,110999998.0
2005-05-26 07:16:00,0.68703,0.68707,0.68697,0.68705,113300000.0
2005-05-26 07:17:00,0.68709,0.68713,0.687,0.68712,239499997.0
2005-05-26 07:18:00,0.68714,0.68718,0.68709,0.68718,106099999.0
2005-05-26 07:19:00,0.68723,0.68729,0.68714,0.68718,134100001.0
2005-05-26 07:20:00,0.6872,0.68729,0.68716,0.68727,186000003.0
2005-05-26 07:21:00,0.68734,0.68737,0.68734,0.68736,122199999.0
2005-05-26 07:22:00,0.68748,0.6876,0.68748,0.6876,156699998.0
2005-05-26 07:23:00,0.68759,0.68765,0.68754,0.68765,264199999.0
2005-05-26 07:24:00,0.68764,0.68764,0.68751,0.68758,111200002.0
2005-05-26 07:25:00,0.6875,0.6875,0.68739,0.68747,211800003.0
2005-05-26 07:26:00,0.68743,0.68745,0.68735,0.68735,286300004.0
2005-05-26 07:27:00,0.68732,0.6874,0.68731,0.6874,50400000.0
2005-05-26 07:28:00,0.68733,0.68733,0.68727,0.68727,136499998.0
2005-05-26 07:29:00,0.68732,0.68734,0.68729,0.68732,104100003.0
2005-05-26 07:30:00,0.68728,0.68729,0.68722,0.68727,226499999.0
2005-05-26 07:31:00,0.68732,0.68732,0.68728,0.68728,45399998.0
2005-05-26 07:32:00,0.68725,0.68726,0.68718,0.68718,107899998.0
2005-05-26 07:33:00,0.68726,0.68729,0.68726,0.68728,141699997.0
2005-05-26 07:34:00,0.68725,0.68731,0.68725,0.6873,213099997.0
2005-05-26 07:35:00,0.68727,0.68727,0.68718,0.6872,132000001.0
2005-05-26 07:36:00,0.68722,0.68722,0.68721,0.68721,13600000.0
2005-05-26 07:37:00,0.68724,0.68724,0.68712,0.6872,281899996.0
2005-05-26 07:38:00,0.68717,0.68717,0.6871,0.68715,195700001.0
2005-05-26 07:39:00,0.68712,0.68718,0.68712,0.68712,63100001.0
2005-05-26 07:40:00,0.68715,0.68721,0.68714,0.68715,145499999.0
2005-05-26 07:41:00,0.68716,0.6872,0.68715,0.68717,104700002.0
2005-05-26 07:42:00,0.68713,0.68723,0.6871,0.68723,159100003.0
2005-05-26 07:43:00,0.68709,0.68713,0.68704,0.68707,115800002.0
2005-05-26 07:44:00,0.68697,0.68697,0.68682,0.68683,108700002.0
2005-05-26 07:45:00,0.68678,0.68691,0.68678,0.68685,112400001.0
2005-05-26 07:46:00,0.68685,0.68693,0.68685,0.68685,57300000.0
2005-05-26 07:47:00,0.6869,0.6869,0.68686,0.68686,93099999.0
2005-05-26 07:48:00,0.68687,0.68687,0.68682,0.68682,98900000.0
2005-05-26 07:49:00,0.68677,0.68683,0.68677,0.68681,278300002.0
2005-05-26 07:50:00,0.68687,0.6869,0.68681,0.68681,152700001.0
2005-05-26 07:51:00,0.68674,0.68675,0.68667,0.68667,186999996.0
2005-05-26 07:52:00,0.68669,0.68669,0.68663,0.68663,50300002.0
2005-05-26 07:53:00,0.68654,0.68657,0.68646,0.68657,247699999.0
2005-05-26 07:54:00,0.68667,0.68668,0.6866,0.6866,278100004.0
2005-05-26 07:55:00,0.68664,0.68664,0.68661,0.68664,134099996.0
2005-05-26 07:56:00,0.6866,0.6867,0.68659,0.6867,158200002.0
2005-05-26 07:57:00,0.68663,0.68664,0.68663,0.68664,80000000.0
2005-05-26 07:58:00,0.6866,0.68662,0.68642,0.68642,156499999.0
2005-05-26 07:59:00,0.68646,0.68646,0.68642,0.68642,99799999.0
2005-05-26 08:00:00,0.68652,0.68666,0.68649,0.6865,217300001.0
2005-05-26 08:01:00,0.68643,0.68651,0.68639,0.68647,302599999.0
2005-05-26 08:02:00,0.68638,0.68642,0.68628,0.68628,313699994.0
2005-05-26 08:03:00,0.68641,0.68643,0.68641,0.68643,21599999.0
2005-05-26 08:04:00,0.68641,0.68647,0.68637,0.68647,59200001.0
2005-05-26 08:05:00,0.68647,0.68651,0.68647,0.68647,121800000.0
2005-05-26 08:06:00,0.68642,0.68642,0.68635,0.68638,120300000.0
2005-05-26 08:07:00,0.68637,0.68647,0.68637,0.68638,159800002.0
2005-05-26 08:08:00,0.68638,0.68642,0.68635,0.68639,163700000.0
2005-05-26 08:09:00,0.68645,0.68651,0.68639,0.68644,268199999.0
2005-05-26 08:10:00,0.68652,0.68669,0.68652,0.68658,91900000.0
2005-05-26 08:11:00,0.68656,0.68678,0.68656,0.68673,247699999.0
2005-05-26 08:12:00,0.68676,0.6868,0.68672,0.6868,196099999.0
2005-05-26 08:13:00,0.68673,0.68681,0.68668,0.68677,218299998.0
2005-05-26 08:14:00,0.68686,0.687,0.6868,0.687,200299999.0
2005-05-26 08:15:00,0.687,0.68701,0.68684,0.68684,119899999.0
2005-05-26 08:16:00,0.68676,0.68676,0.68659,0.68676,151699996.0
2005-05-26 08:17:00,0.68673,0.68673,0.68663,0.68663,46300000.0
2005-05-26 08:18:00,0.68657,0.6866,0.6865,0.68655,126400003.0
2005-05-26 08:19:00,0.68656,0.68661,0.68654,0.68661,119900001.0
2005-05-26 08:20:00,0.68674,0.6868,0.68671,0.68677,87800000.0
2005-05-26 08:21:00,0.6868,0.68683,0.68673,0.68673,273800000.0
2005-05-26 08:22:00,0.68681,0.68698,0.68681,0.68695,44700000.0
2005-05-26 08:23:00,0.6869,0.6869,0.6868,0.6868,131600001.0
2005-05-26 08:24:00,0.68683,0.68685,0.68679,0.68681,201700000.0
2005-05-26 08:25:00,0.6868,0.68689,0.6868,0.68688,50099999.0
2005-05-26 08:26:00,0.68696,0.68696,0.68687,0.6869,55400000.0
2005-05-26 08:27:00,0.6869,0.68693,0.68683,0.68693,144399999.0
2005-05-26 08:28:00,0.687,0.687,0.68691,0.68696,114300000.0
2005-05-26 08:29:00,0.68699,0.68699,0.68692,0.68693,166700000.0
2005-05-26 08:30:00,0.68705,0.68712,0.68698,0.68703,113900001.0
2005-05-26 08:31:00,0.68703,0.68714,0.68703,0.6871,143699998.0
2005-05-26 08:32:00,0.68713,0.68716,0.68708,0.68715,74000001.0
2005-05-26 08:33:00,0.68718,0.68726,0.68718,0.68726,115300003.0
2005-05-26 08:34:00,0.68729,0.68729,0.68722,0.68728,166700002.0
2005-05-26 08:35:00,0.68735,0.68741,0.68728,0.68735,225499996.0
2005-05-26 08:36:00,0.6873,0.6873,0.68718,0.68718,126799999.0
2005-05-26 08:37:00,0.68715,0.68723,0.68713,0.68717,208600003.0
2005-05-26 08:38:00,0.68714,0.68717,0.6871,0.68713,158000000.0
2005-05-26 08:39:00,0.68714,0.68758,0.68714,0.68758,123000000.0
2005-05-26 08:40:00,0.68755,0.68755,0.68745,0.68753,111299998.0
2005-05-26 08:41:00,0.68756,0.68797,0.68751,0.68791,127100000.0
2005-05-26 08:42:00,0.68795,0.68807,0.68794,0.68794,132300002.0
2005-05-26 08:43:00,0.68792,0.68815,0.68791,0.6881,196099999.0
2005-05-26 08:44:00,0.68823,0.68834,0.68821,0.68831,105400002.0
2005-05-26 08:45:00,0.68838,0.68851,0.68838,0.68847,121199999.0
2005-05-26 08:46:00,0.68844,0.68858,0.68844,0.68858,121900002.0
2005-05-26 08:47:00,0.68851,0.68851,0.68835,0.68835,202699998.0
2005-05-26 08:48:00,0.6883,0.6883,0.68825,0.68829,149700000.0
2005-05-26 08:49:00,0.68828,0.68833,0.68821,0.68825,156400003.0
2005-05-26 08:50:00,0.68812,0.68828,0.6881,0.68828,277999998.0
2005-05-26 08:51:00,0.68833,0.68838,0.68831,0.68833,156099999.0
2005-05-26 08:52:00,0.68833,0.68845,0.68833,0.68841,140599999.0
2005-05-26 08:53:00,0.68836,0.68843,0.68836,0.68843,174099999.0
2005-05-26 08:54:00,0.68846,0.68851,0.6884,0.68847,270199999.0
2005-05-26 08:55:00,0.68841,0.6885,0.68837,0.68845,298900006.0
2005-05-26 08:56:00,0.68846,0.68848,0.68837,0.68837,165099999.0
2005-05-26 08:57:00,0.68838,0.68842,0.68837,0.68837,251700001.0
2005-05-26 08:58:00,0.68838,0.68842,0.68834,0.68834,108399998.0
2005-05-26 08:59:00,0.68832,0.68846,0.68832,0.68846,146600000.0
2005-05-26 09:00:00,0.68846,0.68846,0.68838,0.68838,81000000.0
2005-05-26 09:01:00,0.68835,0.68837,0.6883,0.68833,177300001.0
2005-05-26 09:02:00,0.68834,0.68834,0.6883,0.68832,98400002.0
2005-05-26 09:03:00,0.68834,0.68836,0.68825,0.68825,142300000.0
2005-05-26 09:04:00,0.68828,0.68836,0.68825,0.68833,202300000.0
2005-05-26 09:05:00,0.68833,0.6884,0.68825,0.6884,167899997.0
2005-05-26 09:06:00,0.68837,0.6884,0.68835,0.68835,47100001.0
2005-05-26 09:07:00,0.68832,0.68842,0.68831,0.68841,154200004.0
2005-05-26 09:08:00,0.68839,0.68846,0.68837,0.68843,168100000.0
2005-05-26 09:09:00,0.68847,0.68847,0.68841,0.68843,129899999.0
2005-05-26 09:10:00,0.68841,0.68847,0.68841,0.68842,87800001.0
2005-05-26 09:11:00,0.68838,0.68843,0.68836,0.68837,194999999.0
2005-05-26 09:12:00,0.68829,0.68836,0.68829,0.68832,117700000.0
2005-05-26 09:13:00,0.68832,0.68832,0.68832,0.68832,52100001.0
2005-05-26 09:14:00,0.68832,0.68832,0.68832,0.68832,4800000.0
2005-05-26 09:15:00,0.68832,0.68835,0.6883,0.68835,60100001.0
2005-05-26 09:16:00,0.68832,0.68837,0.6883,0.68837,169000000.0
2005-05-26 09:17:00,0.68835,0.68837,0.68832,0.68833,87300002.0
2005-05-26 09:18:00,0.68837,0.6884,0.68833,0.68833,77600001.0
2005-05-26 09:19:00,0.68826,0.68826,0.68821,0.68821,36699998.0
2005-05-26 09:20:00,0.68819,0.68819,0.68816,0.68816,43000000.0
2005-05-26 09:21:00,0.6882,0.68821,0.68815,0.68818,65200000.0
2005-05-26 09:22:00,0.68807,0.6881,0.68798,0.6881,88800000.0
2005-05-26 09:23:00,0.68812,0.68812,0.68797,0.688,129099999.0
2005-05-26 09:24:00,0.68805,0.6881,0.68804,0.68809,233199997.0
2005-05-26 09:25:00,0.68809,0.68809,0.68801,0.68808,163400002.0
2005-05-26 09:26:00,0.68812,0.68815,0.68809,0.68809,137400000.0
2005-05-26 09:27:00,0.6881,0.6881,0.68802,0.68807,245600003.0
2005-05-26 09:28:00,0.68804,0.68804,0.68794,0.68794,154399995.0
2005-05-26 09:29:00,0.68794,0.688,0.68794,0.68798,173399998.0
2005-05-26 09:30:00,0.688,0.688,0.68798,0.68798,175899998.0
2005-05-26 09:31:00,0.68792,0.68794,0.6879,0.68794,87599997.0
2005-05-26 09:32:00,0.68787,0.68788,0.68778,0.68788,64000001.0
2005-05-26 09:33:00,0.68788,0.68788,0.68779,0.68779,130000000.0
2005-05-26 09:34:00,0.68778,0.68781,0.68772,0.68772,110799997.0
2005-05-26 09:35:00,0.68773,0.68773,0.68762,0.68769,88399998.0
2005-05-26 09:36:00,0.68767,0.68769,0.68756,0.68756,119100000.0
2005-05-26 09:37:00,0.68759,0.68761,0.68759,0.68761,44099999.0
2005-05-26 09:38:00,0.68765,0.68765,0.68751,0.68763,191000000.0
2005-05-26 09:39:00,0.68762,0.68769,0.68756,0.68763,338000008.0
2005-05-26 09:40:00,0.68772,0.68783,0.68772,0.68783,107800001.0
2005-05-26 09:41:00,0.68788,0.68792,0.68781,0.68787,185599997.0
2005-05-26 09:42:00,0.68794,0.68794,0.68787,0.68792,213700000.0
2005-05-26 09:43:00,0.68789,0.68794,0.68786,0.68794,263099996.0
2005-05-26 09:44:00,0.68794,0.68801,0.68794,0.68795,118200003.0
2005-05-26 09:45:00,0.68798,0.68807,0.68793,0.68807,160699999.0
2005-05-26 09:46:00,0.68808,0.68808,0.68794,0.68794,157000001.0
2005-05-26 09:47:00,0.68795,0.688,0.68792,0.68792,153700003.0
2005-05-26 09:48:00,0.68792,0.68792,0.68782,0.68782,205599997.0
2005-05-26 09:49:00,0.68782,0.68789,0.68779,0.68788,204599998.0
2005-05-26 09:50:00,0.68792,0.68793,0.68787,0.68793,159300000.0
2005-05-26 09:51:00,0.68793,0.68797,0.68793,0.68796,104599999.0
2005-05-26 09:52:00,0.68798,0.68798,0.6879,0.6879,46300001.0
2005-05-26 09:53:00,0.68787,0.68802,0.68787,0.688,145700001.0
2005-05-26 09:54:00,0.68793,0.68798,0.68791,0.68798,90299999.0
2005-05-26 09:55:00,0.68788,0.6879,0.68776,0.68776,85199998.0
2005-05-26 09:56:00,0.68774,0.68783,0.68772,0.68772,266700002.0
2005-05-26 09:57:00,0.68775,0.6878,0.68771,0.6878,138299999.0
2005-05-26 09:58:00,0.6878,0.6878,0.68772,0.68777,81399998.0
2005-05-26 09:59:00,0.6878,0.6878,0.68767,0.68776,211300001.0
2005-05-26 10:00:00,0.68778,0.68786,0.68774,0.68786,70899998.0
2005-05-26 10:01:00,0.6878,0.68788,0.68777,0.68779,215699998.0
2005-05-26 10:02:00,0.68777,0.68781,0.68773,0.68774,240000002.0
2005-05-26 10:03:00,0.68775,0.68776,0.68768,0.68768,234600002.0
2005-05-26 10:04:00,0.68765,0.68773,0.68765,0.6877,107600000.0
2005-05-26 10:05:00,0.68767,0.68781,0.68767,0.68781,99900002.0
2005-05-26 10:06:00,0.68782,0.68788,0.68778,0.68788,244999996.0
2005-05-26 10:07:00,0.68784,0.68785,0.68774,0.68781,137099998.0
2005-05-26 10:08:00,0.68788,0.68795,0.68788,0.68793,147900000.0
2005-05-26 10:09:00,0.68788,0.68793,0.68784,0.68793,108900001.0
2005-05-26 10:10:00,0.68792,0.68792,0.68782,0.68787,107799998.0
2005-05-26 10:11:00,0.68785,0.68785,0.68778,0.6878,227299999.0
2005-05-26 10:12:00,0.68779,0.68779,0.68773,0.68777,132700002.0
2005-05-26 10:13:00,0.68774,0.68774,0.68767,0.68774,157099997.0
2005-05-26 10:14:00,0.68775,0.68775,0.6877,0.6877,9400000.0
2005-05-26 10:15:00,0.68776,0.68781,0.68773,0.68781,170500000.0
2005-05-26 10:16:00,0.68784,0.68788,0.68784,0.68788,42199999.0
2005-05-26 10:17:00,0.68788,0.68791,0.68782,0.68788,254499998.0
2005-05-26 10:18:00,0.68787,0.6879,0.68783,0.68783,140300001.0
2005-05-26 10:19:00,0.68778,0.68778,0.68772,0.68778,122900002.0
2005-05-26 10:20:00,0.6878,0.6878,0.68775,0.68779,124100001.0
2005-05-26 10:21:00,0.68773,0.68777,0.68772,0.68772,140699999.0
2005-05-26 10:22:00,0.68779,0.68787,0.68776,0.68787,246700000.0
2005-05-26 10:23:00,0.6879,0.68791,0.68783,0.6879,127399999.0
2005-05-26 10:24:00,0.68802,0.68808,0.68802,0.68808,9800000.0
2005-05-26 10:25:00,0.68807,0.68807,0.68807,0.68807,54200001.0
2005-05-26 10:26:00,0.68804,0.68814,0.68804,0.68812,129500002.0
2005-05-26 10:27:00,0.68812,0.68814,0.68807,0.68808,113499997.0
2005-05-26 10:28:00,0.68802,0.68808,0.68796,0.68797,268699996.0
2005-05-26 10:29:00,0.68792,0.68798,0.68792,0.68792,214400005.0
2005-05-26 10:30:00,0.68795,0.68799,0.68795,0.68797,118000001.0
2005-05-26 10:31:00,0.68802,0.68802,0.688,0.688,10100000.0
2005-05-26 10:32:00,0.68803,0.68807,0.68798,0.68807,172200001.0
2005-05-26 10:33:00,0.68803,0.68806,0.68797,0.68802,126799999.0
2005-05-26 10:34:00,0.68797,0.68797,0.68787,0.68792,125099999.0
2005-05-26 10:35:00,0.68795,0.68795,0.68786,0.68793,120600001.0
2005-05-26 10:36:00,0.68788,0.68788,0.6878,0.68781,144000005.0
2005-05-26 10:37:00,0.68782,0.68786,0.68782,0.68785,160499999.0
2005-05-26 10:38:00,0.68786,0.68794,0.68786,0.6879,163600004.0
2005-05-26 10:39:00,0.68788,0.68788,0.68773,0.68773,33200000.0
2005-05-26 10:40:00,0.68765,0.68772,0.68762,0.68762,232900002.0
2005-05-26 10:41:00,0.68762,0.68762,0.68748,0.68755,170900002.0
2005-05-26 10:42:00,0.68753,0.68753,0.68749,0.68749,90799999.0
2005-05-26 10:43:00,0.6876,0.68761,0.68751,0.68752,166200000.0
2005-05-26 10:44:00,0.68747,0.68747,0.68744,0.68746,74499999.0
2005-05-26 10:45:00,0.68744,0.68748,0.6874,0.68748,128600000.0
2005-05-26 10:46:00,0.6874,0.68749,0.6874,0.68749,220100004.0
2005-05-26 10:47:00,0.68748,0.68748,0.68745,0.68747,149300000.0
2005-05-26 10:48:00,0.68745,0.68754,0.68745,0.68754,136099999.0
2005-05-26 10:49:00,0.68758,0.68758,0.68751,0.68758,53000000.0
2005-05-26 10:50:00,0.68753,0.6876,0.68753,0.68755,225599997.0
2005-05-26 10:51:00,0.68763,0.68765,0.68755,0.68755,62900000.0
2005-05-26 10:52:00,0.68753,0.68758,0.68753,0.68755,173400002.0
2005-05-26 10:53:00,0.68751,0.68758,0.68747,0.68758,66400001.0
2005-05-26 10:54:00,0.68761,0.68761,0.6874,0.6874,159000004.0
2005-05-26 10:55:00,0.6874,0.68748,0.68735,0.68748,69400002.0
2005-05-26 10:56:00,0.68744,0.68746,0.68734,0.6874,212499996.0
2005-05-26 10:57:00,0.68735,0.68745,0.68733,0.68745,113699999.0
2005-05-26 10:58:00,0.68753,0.68753,0.68746,0.68752,48800000.0
2005-05-26 10:59:00,0.68752,0.68754,0.68747,0.68751,123700001.0
2005-05-26 11:00:00,0.68749,0.68753,0.68746,0.68753,93600001.0
2005-05-26 11:01:00,0.68754,0.68757,0.68751,0.68757,165699999.0
2005-05-26 11:02:00,0.68759,0.68762,0.68755,0.68755,63000000.0
2005-05-26 11:03:00,0.68754,0.68758,0.68751,0.68752,104100001.0
2005-05-26 11:04:00,0.68752,0.68758,0.68752,0.68758,176200000.0
2005-05-26 11:05:00,0.68751,0.68751,0.68749,0.68749,72500000.0
2005-05-26 11:06:00,0.68754,0.68754,0.68749,0.6875,112000004.0
2005-05-26 11:07:00,0.68748,0.68756,0.68748,0.68752,170699999.0
2005-05-26 11:08:00,0.68757,0.68757,0.68746,0.6875,94000001.0
2005-05-26 11:09:00,0.68751,0.68753,0.68749,0.68749,181100003.0
2005-05-26 11:10:00,0.68753,0.68754,0.68751,0.68751,34900000.0
2005-05-26 11:11:00,0.6875,0.68751,0.68745,0.68746,186099998.0
2005-05-26 11:12:00,0.68748,0.68748,0.68741,0.68741,93899998.0
2005-05-26 11:13:00,0.68747,0.68754,0.68747,0.68751,185799996.0
2005-05-26 11:14:00,0.68752,0.68752,0.68743,0.68747,217199998.0
2005-05-26 11:15:00,0.68753,0.68753,0.68747,0.68747,184900002.0
2005-05-26 11:16:00,0.68743,0.68743,0.68734,0.6874,232200007.0
2005-05-26 11:17:00,0.6874,0.6874,0.68733,0.68738,245000000.0
2005-05-26 11:18:00,0.68736,0.68755,0.68736,0.68755,160600002.0
2005-05-26 11:19:00,0.68761,0.68773,0.6875,0.68773,143999999.0
2005-05-26 11:20:00,0.68762,0.68766,0.6875,0.6875,51800001.0
2005-05-26 11:21:00,0.68753,0.68753,0.68747,0.68749,148699998.0
2005-05-26 11:22:00,0.68753,0.68763,0.68753,0.68757,126399998.0
2005-05-26 11:23:00,0.68763,0.68763,0.68751,0.68752,260700005.0
2005-05-26 11:24:00,0.68755,0.68759,0.68753,0.68759,82100001.0
2005-05-26 11:25:00,0.68754,0.68756,0.68754,0.68754,103299997.0
2005-05-26 11:26:00,0.68752,0.68753,0.6875,0.68751,131900001.0
2005-05-26 11:27:00,0.68746,0.68746,0.68744,0.68744,56199999.0
2005-05-26 11:28:00,0.68742,0.68749,0.68741,0.68747,137299999.0
2005-05-26 11:29:00,0.68747,0.68747,0.68737,0.68737,178800002.0
2005-05-26 11:30:00,0.68741,0.68741,0.68729,0.68734,188099998.0
2005-05-26 11:31:00,0.68731,0.68732,0.68729,0.68729,144399998.0
2005-05-26 11:32:00,0.68735,0.68737,0.68731,0.68733,166100001.0
2005-05-26 11:33:00,0.68732,0.68737,0.68729,0.68732,188399997.0
2005-05-26 11:34:00,0.68732,0.68732,0.68722,0.68727,90900001.0
2005-05-26 11:35:00,0.68728,0.68728,0.68723,0.68727,88700002.0
2005-05-26 11:36:00,0.68726,0.6873,0.6872,0.6872,198300003.0
2005-05-26 11:37:00,0.68728,0.68732,0.68725,0.6873,166899997.0
2005-05-26 11:38:00,0.6873,0.68737,0.68729,0.6873,114099999.0
2005-05-26 11:39:00,0.68728,0.68733,0.68725,0.68733,74199999.0
2005-05-26 11:40:00,0.68737,0.68737,0.68735,0.68737,22000000.0
2005-05-26 11:41:00,0.6873,0.68735,0.6873,0.68735,52800000.0
2005-05-26 11:42:00,0.68731,0.68735,0.68731,0.68734,140499997.0
2005-05-26 11:43:00,0.68735,0.6876,0.68728,0.6876,99699998.0
2005-05-26 11:44:00,0.68731,0.68731,0.68724,0.68724,141000001.0
2005-05-26 11:45:00,0.68732,0.68733,0.68727,0.68733,243800003.0
2005-05-26 11:46:00,0.68729,0.68733,0.68726,0.68726,254200000.0
2005-05-26 11:47:00,0.68723,0.68726,0.68716,0.68723,134099996.0
2005-05-26 11:48:00,0.68717,0.68725,0.68717,0.68725,131399998.0
2005-05-26 11:49:00,0.68718,0.68718,0.687,0.68713,110099999.0
2005-05-26 11:50:00,0.68705,0.68713,0.68705,0.68713,212199999.0
2005-05-26 11:51:00,0.68711,0.68713,0.68705,0.68707,211700000.0
2005-05-26 11:52:00,0.68714,0.68714,0.68705,0.68714,265599995.0
2005-05-26 11:53:00,0.68712,0.68717,0.68709,0.68717,125600000.0
2005-05-26 11:54:00,0.68708,0.6871,0.68705,0.68705,105500000.0
2005-05-26 11:55:00,0.68711,0.68715,0.68705,0.68705,192699999.0
2005-05-26 11:56:00,0.68703,0.68708,0.68702,0.68705,211599997.0
2005-05-26 11:57:00,0.68703,0.68703,0.68685,0.68685,115799997.0
2005-05-26 11:58:00,0.6868,0.6868,0.68665,0.68667,116099997.0
2005-05-26 11:59:00,0.68665,0.68665,0.6865,0.68657,144700003.0
2005-05-26 12:00:00,0.68659,0.68682,0.68659,0.68675,299199998.0
2005-05-26 12:01:00,0.68679,0.68679,0.68668,0.6867,165200004.0
2005-05-26 12:02:00,0.68676,0.68688,0.68671,0.68688,198000004.0
2005-05-26 12:03:00,0.68697,0.68702,0.68695,0.68697,70299999.0
2005-05-26 12:04:00,0.68698,0.68703,0.68696,0.68698,221600000.0
2005-05-26 12:05:00,0.68699,0.68699,0.68695,0.68697,138400000.0
2005-05-26 12:06:00,0.687,0.68705,0.687,0.68701,98800001.0
2005-05-26 12:07:00,0.68702,0.68707,0.68699,0.687,133700001.0
2005-05-26 12:08:00,0.68705,0.68705,0.68699,0.68704,124100000.0
2005-05-26 12:09:00,0.68705,0.68706,0.687,0.68702,229200000.0
2005-05-26 12:10:00,0.68703,0.68709,0.68703,0.68709,77600000.0
2005-05-26 12:11:00,0.6872,0.68725,0.68707,0.68709,206600002.0
2005-05-26 12:12:00,0.68707,0.6871,0.68706,0.68707,69200001.0
2005-05-26 12:13:00,0.68708,0.68713,0.68708,0.68708,127999998.0
2005-05-26 12:14:00,0.68715,0.68718,0.68712,0.68715,83199998.0
2005-05-26 12:15:00,0.68725,0.68743,0.68712,0.68743,197900000.0
2005-05-26 12:16:00,0.68716,0.68725,0.68715,0.68722,163200001.0
2005-05-26 12:17:00,0.68723,0.68723,0.68715,0.6872,146299999.0
2005-05-26 12:18:00,0.68724,0.68724,0.68717,0.68717,76599998.0
2005-05-26 12:19:00,0.68722,0.68724,0.68717,0.68718,141099999.0
2005-05-26 12:20:00,0.68719,0.68719,0.68712,0.68719,217099999.0
2005-05-26 12:21:00,0.68716,0.6872,0.68714,0.68714,208600001.0
2005-05-26 12:22:00,0.6871,0.68714,0.68708,0.68708,124399997.0
2005-05-26 12:23:00,0.68708,0.68714,0.68708,0.68714,228600002.0
2005-05-26 12:24:00,0.68717,0.68719,0.68712,0.68715,134899999.0
2005-05-26 12:25:00,0.68717,0.68719,0.68714,0.68719,55900001.0
2005-05-26 12:26:00,0.6871,0.68711,0.68708,0.68708,23200000.0
2005-05-26 12:27:00,0.68708,0.68711,0.68702,0.68703,241200005.0
2005-05-26 12:28:00,0.68702,0.6871,0.68702,0.68707,109200001.0
2005-05-26 12:29:00,0.68708,0.68714,0.68708,0.6871,165800002.0
2005-05-26 12:30:00,0.68699,0.68699,0.68686,0.68694,146800002.0
2005-05-26 12:31:00,0.68699,0.68703,0.68696,0.68697,158199998.0
2005-05-26 12:32:00,0.68696,0.68698,0.68695,0.68695,107900001.0
2005-05-26 12:33:00,0.68695,0.68695,0.68695,0.68695,26300000.0
2005-05-26 12:34:00,0.68688,0.68689,0.68688,0.68689,9700000.0
2005-05-26 12:35:00,0.68688,0.68688,0.68679,0.68679,42800000.0
2005-05-26 12:36:00,0.68679,0.68681,0.68679,0.68681,21000000.0
2005-05-26 12:37:00,0.68686,0.68686,0.68674,0.68674,136600005.0
2005-05-26 12:38:00,0.68673,0.68679,0.6867,0.68675,116200000.0
2005-05-26 12:39:00,0.68682,0.68682,0.68673,0.68675,88600000.0
2005-05-26 12:40:00,0.68671,0.6869,0.68671,0.6869,141599996.0
2005-05-26 12:41:00,0.68687,0.68693,0.68687,0.68693,114199997.0
2005-05-26 12:42:00,0.6869,0.68699,0.68683,0.6869,98700001.0
2005-05-26 12:43:00,0.68688,0.68689,0.68683,0.68687,80599999.0
2005-05-26 12:44:00,0.68682,0.68687,0.68682,0.68683,116800001.0
2005-05-26 12:45:00,0.68688,0.68688,0.6868,0.68688,154600004.0
2005-05-26 12:46:00,0.68689,0.6869,0.68688,0.68689,97699999.0
2005-05-26 12:47:00,0.6869,0.68694,0.68687,0.68694,193900003.0
2005-05-26 12:48:00,0.68684,0.68685,0.68684,0.68685,17100000.0
2005-05-26 12:49:00,0.6868,0.68686,0.68677,0.68677,143700001.0
2005-05-26 12:50:00,0.68679,0.68687,0.68679,0.68685,329400000.0
2005-05-26 12:51:00,0.68687,0.68693,0.68687,0.6869,136399999.0
2005-05-26 12:52:00,0.6869,0.6869,0.68685,0.68685,19500001.0
2005-05-26 12:53:00,0.68693,0.68693,0.68685,0.68692,118799997.0
2005-05-26 12:54:00,0.68691,0.68698,0.68691,0.68696,150799998.0
2005-05-26 12:55:00,0.68693,0.68699,0.68692,0.68692,64899998.0
2005-05-26 12:56:00,0.68694,0.68698,0.68692,0.68692,87200000.0
2005-05-26 12:57:00,0.68693,0.68693,0.68689,0.68689,51899999.0
2005-05-26 12:58:00,0.6869,0.68692,0.68674,0.68674,126999999.0
2005-05-26 12:59:00,0.68671,0.68679,0.68671,0.68671,387100004.0
2005-05-26 13:00:00,0.68671,0.68676,0.68666,0.68675,99000001.0
2005-05-26 13:01:00,0.6868,0.68681,0.68674,0.68675,175500001.0
2005-05-26 13:02:00,0.68676,0.68694,0.68674,0.68694,83900000.0
2005-05-26 13:03:00,0.68697,0.68705,0.68697,0.68697,93500001.0
2005-05-26 13:04:00,0.68693,0.687,0.68692,0.68699,115100001.0
2005-05-26 13:05:00,0.68698,0.68698,0.68691,0.68696,84500000.0
2005-05-26 13:06:00,0.68701,0.68701,0.68692,0.68698,203100005.0
2005-05-26 13:07:00,0.68693,0.68696,0.68684,0.68692,157799996.0
2005-05-26 13:08:00,0.68694,0.68699,0.68693,0.68699,87599997.0
2005-05-26 13:09:00,0.68696,0.68706,0.68696,0.68698,144000000.0
2005-05-26 13:10:00,0.68691,0.68695,0.68689,0.68695,183000000.0
2005-05-26 13:11:00,0.68694,0.687,0.68685,0.68685,184699997.0
2005-05-26 13:12:00,0.68687,0.68696,0.68687,0.68695,117699996.0
2005-05-26 13:13:00,0.68689,0.68691,0.68685,0.68687,81400001.0
2005-05-26 13:14:00,0.68688,0.68693,0.68684,0.68686,177099998.0
2005-05-26 13:15:00,0.68676,0.68678,0.68662,0.68664,93300000.0
2005-05-26 13:16:00,0.68665,0.68677,0.68665,0.68667,136700000.0
2005-05-26 13:17:00,0.68666,0.68674,0.68658,0.6867,234800000.0
2005-05-26 13:18:00,0.68664,0.68664,0.68653,0.68653,152200003.0
2005-05-26 13:19:00,0.68647,0.68653,0.68644,0.68644,107999999.0
2005-05-26 13:20:00,0.6865,0.68668,0.6865,0.68657,135100004.0
2005-05-26 13:21:00,0.68655,0.6866,0.68655,0.6866,5500000.0
2005-05-26 13:22:00,0.68655,0.68655,0.68655,0.68655,5600000.0
2005-05-26 13:23:00,0.68655,0.68668,0.68655,0.68668,102799999.0
2005-05-26 13:24:00,0.68662,0.68662,0.68654,0.6866,121399998.0
2005-05-26 13:25:00,0.6866,0.6866,0.68655,0.68655,73999998.0
2005-05-26 13:26:00,0.68652,0.68652,0.68639,0.68642,11100000.0
2005-05-26 13:27:00,0.68635,0.68639,0.68627,0.68635,179499999.0
2005-05-26 13:28:00,0.6863,0.68635,0.6863,0.68632,190699999.0
2005-05-26 13:29:00,0.68634,0.68638,0.68628,0.68638,118000000.0
2005-05-26 13:30:00,0.68633,0.68641,0.68633,0.68637,162499999.0
2005-05-26 13:31:00,0.68638,0.68642,0.68633,0.68637,119800000.0
2005-05-26 13:32:00,0.68639,0.68642,0.6863,0.68642,198100001.0
2005-05-26 13:33:00,0.6864,0.68643,0.68635,0.68638,218999996.0
2005-05-26 13:34:00,0.68642,0.68642,0.6862,0.6862,183500001.0
2005-05-26 13:35:00,0.68619,0.68628,0.68619,0.68627,55100001.0
2005-05-26 13:36:00,0.68636,0.68642,0.6863,0.68641,227300001.0
2005-05-26 13:37:00,0.68647,0.68654,0.68645,0.68651,143599997.0
2005-05-26 13:38:00,0.68651,0.6867,0.68651,0.6867,149300000.0
2005-05-26 13:39:00,0.68671,0.68682,0.68665,0.68675,253299997.0
2005-05-26 13:40:00,0.68686,0.68689,0.68675,0.68689,148900001.0
2005-05-26 13:41:00,0.6869,0.68695,0.6869,0.68691,99099997.0
2005-05-26 13:42:00,0.68698,0.68698,0.6869,0.68692,210300004.0
2005-05-26 13:43:00,0.68688,0.68692,0.68685,0.6869,190099999.0
2005-05-26 13:44:00,0.68692,0.68692,0.68685,0.68688,120800004.0
2005-05-26 13:45:00,0.68686,0.68687,0.68677,0.68677,197299996.0
2005-05-26 13:46:00,0.6868,0.68683,0.68677,0.68677,99799999.0
2005-05-26 13:47:00,0.6868,0.68683,0.68676,0.68676,251400002.0
2005-05-26 13:48:00,0.68677,0.68677,0.68664,0.68675,152399999.0
2005-05-26 13:49:00,0.68678,0.68678,0.68666,0.68675,75700001.0
2005-05-26 13:50:00,0.68675,0.68684,0.6867,0.68673,155600002.0
2005-05-26 13:51:00,0.68667,0.68678,0.68666,0.68678,275699994.0
2005-05-26 13:52:00,0.68678,0.68688,0.68678,0.68685,92999998.0
2005-05-26 13:53:00,0.68695,0.68699,0.68692,0.68699,201400000.0
2005-05-26 13:54:00,0.687,0.68704,0.68693,0.68701,184800001.0
2005-05-26 13:55:00,0.68705,0.68705,0.68703,0.68703,34400001.0
2005-05-26 13:56:00,0.68705,0.68709,0.68702,0.68709,165299999.0
2005-05-26 13:57:00,0.68704,0.68713,0.68704,0.68713,179899999.0
2005-05-26 13:58:00,0.6872,0.68728,0.6872,0.68728,129699999.0
2005-05-26 13:59:00,0.68729,0.6873,0.68729,0.6873,66199998.0
2005-05-26 14:00:00,0.68729,0.68731,0.6872,0.68722,168400001.0
2005-05-26 14:01:00,0.68714,0.68714,0.68706,0.68707,132500000.0
2005-05-26 14:02:00,0.68706,0.68712,0.68702,0.68708,130299999.0
2005-05-26 14:03:00,0.68707,0.68709,0.68703,0.68709,72699999.0
2005-05-26 14:04:00,0.68718,0.68718,0.68712,0.68715,161800001.0
2005-05-26 14:05:00,0.68707,0.68707,0.68703,0.68703,109399999.0
2005-05-26 14:06:00,0.6871,0.68713,0.68705,0.68713,297599998.0
2005-05-26 14:07:00,0.68715,0.68723,0.6871,0.68715,216299997.0
2005-05-26 14:08:00,0.68716,0.68722,0.68713,0.68722,83500001.0
2005-05-26 14:09:00,0.68727,0.68728,0.68727,0.68728,52799998.0
2005-05-26 14:10:00,0.68735,0.68735,0.68727,0.68735,138700002.0
2005-05-26 14:11:00,0.68729,0.68732,0.68725,0.68727,169500000.0
2005-05-26 14:12:00,0.68731,0.68731,0.68724,0.68724,51800000.0
2005-05-26 14:13:00,0.68727,0.68731,0.68717,0.68719,97400002.0
2005-05-26 14:14:00,0.68715,0.68723,0.68715,0.68723,99700001.0
2005-05-26 14:15:00,0.68722,0.68731,0.68719,0.68731,137900000.0
2005-05-26 14:16:00,0.68735,0.68735,0.68728,0.68728,132900001.0
2005-05-26 14:17:00,0.6873,0.6873,0.68725,0.68727,86800004.0
2005-05-26 14:18:00,0.68722,0.68723,0.68712,0.68723,206399997.0
2005-05-26 14:19:00,0.68723,0.68723,0.68714,0.6872,157899998.0
2005-05-26 14:20:00,0.68721,0.68721,0.6871,0.68713,228300004.0
2005-05-26 14:21:00,0.68712,0.68719,0.68712,0.68715,110000000.0
2005-05-26 14:22:00,0.6871,0.68721,0.6871,0.68721,159599997.0
2005-05-26 14:23:00,0.68717,0.68717,0.68706,0.68714,171100002.0
2005-05-26 14:24:00,0.68716,0.68721,0.68714,0.68714,185500004.0
2005-05-26 14:25:00,0.68719,0.68719,0.68712,0.68712,184900001.0
2005-05-26 14:26:00,0.68712,0.68715,0.68711,0.68715,140999998.0
2005-05-26 14:27:00,0.68714,0.68714,0.68695,0.68695,140200003.0
2005-05-26 14:28:00,0.68697,0.68698,0.68695,0.68696,107599999.0
2005-05-26 14:29:00,0.68699,0.68705,0.68699,0.68701,119600003.0
2005-05-26 14:30:00,0.68704,0.68716,0.68695,0.68712,252800001.0
2005-05-26 14:31:00,0.68717,0.68724,0.68717,0.6872,143500004.0
2005-05-26 14:32:00,0.68711,0.68711,0.68691,0.68691,119399998.0
2005-05-26 14:33:00,0.68694,0.68697,0.68676,0.68676,23200000.0
2005-05-26 14:34:00,0.6868,0.6868,0.68664,0.6867,166899998.0
2005-05-26 14:35:00,0.68665,0.68665,0.68651,0.68651,104599999.0
2005-05-26 14:36:00,0.68653,0.68653,0.68637,0.68642,270899998.0
2005-05-26 14:37:00,0.68643,0.68648,0.68641,0.68648,126700000.0
2005-05-26 14:38:00,0.68653,0.68653,0.68642,0.68643,131299999.0
2005-05-26 14:39:00,0.68639,0.6865,0.68639,0.68646,154699999.0
2005-05-26 14:40:00,0.68647,0.68653,0.68643,0.68649,137500001.0
2005-05-26 14:41:00,0.68649,0.68651,0.68645,0.68651,108099998.0
2005-05-26 14:42:00,0.68656,0.68658,0.68652,0.68654,142900001.0
2005-05-26 14:43:00,0.68653,0.68663,0.68648,0.68657,189400001.0
2005-05-26 14:44:00,0.68659,0.68659,0.68653,0.68653,171700003.0
2005-05-26 14:45:00,0.68662,0.68665,0.68657,0.68662,138800003.0
2005-05-26 14:46:00,0.68668,0.6867,0.68666,0.6867,173800000.0
2005-05-26 14:47:00,0.68669,0.68673,0.68665,0.68665,155000002.0
2005-05-26 14:48:00,0.68663,0.68663,0.68655,0.68658,127199999.0
2005-05-26 14:49:00,0.68663,0.68663,0.68656,0.6866,141000000.0
2005-05-26 14:50:00,0.68659,0.6867,0.68658,0.6867,168699999.0
2005-05-26 14:51:00,0.68666,0.68683,0.68666,0.6868,121100001.0
2005-05-26 14:52:00,0.68676,0.68683,0.68676,0.68683,104400002.0
2005-05-26 14:53:00,0.68676,0.68676,0.68669,0.68675,190699999.0
2005-05-26 14:54:00,0.68669,0.68676,0.68668,0.68668,88900001.0
2005-05-26 14:55:00,0.68671,0.68672,0.68664,0.68666,134399998.0
2005-05-26 14:56:00,0.6867,0.68673,0.68665,0.68665,169100002.0
2005-05-26 14:57:00,0.68664,0.68675,0.68664,0.68673,100699999.0
2005-05-26 14:58:00,0.68675,0.6868,0.68673,0.6868,96799998.0
2005-05-26 14:59:00,0.68679,0.68683,0.68674,0.68677,132000001.0
2005-05-26 15:00:00,0.68668,0.68669,0.68666,0.68668,147300003.0
2005-05-26 15:01:00,0.68669,0.68669,0.68662,0.68664,82300001.0
2005-05-26 15:02:00,0.68662,0.68666,0.68659,0.68659,138000000.0
2005-05-26 15:03:00,0.68657,0.68661,0.68655,0.68655,115300000.0
2005-05-26 15:04:00,0.68657,0.68671,0.68657,0.6867,198299998.0
2005-05-26 15:05:00,0.68672,0.68674,0.68666,0.68671,154299999.0
2005-05-26 15:06:00,0.68675,0.68677,0.68667,0.68677,184499998.0
2005-05-26 15:07:00,0.68685,0.68698,0.68683,0.68698,144500000.0
2005-05-26 15:08:00,0.68699,0.68702,0.68695,0.68695,181100003.0
2005-05-26 15:09:00,0.68695,0.68695,0.68688,0.68688,49700000.0
2005-05-26 15:10:00,0.68695,0.68695,0.68691,0.68693,72600001.0
2005-05-26 15:11:00,0.68696,0.68704,0.68696,0.68704,80000000.0
2005-05-26 15:12:00,0.68698,0.68698,0.68689,0.68692,171400002.0
2005-05-26 15:13:00,0.68688,0.68688,0.68674,0.68676,164099996.0
2005-05-26 15:14:00,0.6867,0.68671,0.68665,0.68666,94099998.0
2005-05-26 15:15:00,0.68663,0.68663,0.68655,0.68659,98199999.0
2005-05-26 15:16:00,0.6865,0.6865,0.68638,0.68645,87899999.0
2005-05-26 15:17:00,0.68647,0.68653,0.68647,0.6865,112200002.0
2005-05-26 15:18:00,0.68643,0.68647,0.68639,0.68642,161199999.0
2005-05-26 15:19:00,0.68631,0.68642,0.68631,0.68641,158100000.0
2005-05-26 15:20:00,0.68645,0.68646,0.68637,0.68642,165000000.0
2005-05-26 15:21:00,0.68646,0.68652,0.68646,0.68646,178099997.0
2005-05-26 15:22:00,0.6865,0.68658,0.6865,0.68658,62399998.0
2005-05-26 15:23:00,0.68653,0.6866,0.68653,0.68658,73599999.0
2005-05-26 15:24:00,0.68653,0.6866,0.68653,0.6866,136299999.0
2005-05-26 15:25:00,0.68655,0.68658,0.68654,0.68654,44100000.0
2005-05-26 15:26:00,0.68663,0.68663,0.68655,0.6866,107200002.0
2005-05-26 15:27:00,0.68657,0.6866,0.68655,0.68657,51100001.0
2005-05-26 15:28:00,0.68661,0.68668,0.6866,0.68668,88400001.0
2005-05-26 15:29:00,0.68671,0.68671,0.68666,0.68671,202100003.0
2005-05-26 15:30:00,0.68675,0.68675,0.68673,0.68673,91199998.0
2005-05-26 15:31:00,0.68673,0.68683,0.68673,0.68683,44200000.0
2005-05-26 15:32:00,0.68685,0.68686,0.68685,0.68686,39999998.0
2005-05-26 15:33:00,0.68685,0.6869,0.68684,0.68684,125700001.0
2005-05-26 15:34:00,0.68685,0.68689,0.68676,0.68676,92499999.0
2005-05-26 15:35:00,0.68687,0.68699,0.68687,0.68699,171100003.0
2005-05-26 15:36:00,0.687,0.68709,0.687,0.68702,163099998.0
2005-05-26 15:37:00,0.687,0.68713,0.687,0.68705,151999999.0
2005-05-26 15:38:00,0.68703,0.68717,0.68703,0.68717,110999997.0
2005-05-26 15:39:00,0.68722,0.68725,0.68715,0.68715,52199999.0
2005-05-26 15:40:00,0.68713,0.68713,0.68692,0.68692,139000000.0
2005-05-26 15:41:00,0.68689,0.687,0.68687,0.68695,164400003.0
2005-05-26 15:42:00,0.68698,0.68698,0.68685,0.68689,149599999.0
2005-05-26 15:43:00,0.68684,0.68695,0.68684,0.68695,75000000.0
2005-05-26 15:44:00,0.68699,0.68699,0.68692,0.68692,225199995.0
2005-05-26 15:45:00,0.68695,0.68699,0.68689,0.68699,118299997.0
2005-05-26 15:46:00,0.68698,0.68703,0.68692,0.68703,76099999.0
2005-05-26 15:47:00,0.68706,0.68706,0.68693,0.68693,191499998.0
2005-05-26 15:48:00,0.68695,0.68698,0.68693,0.68694,117500000.0
2005-05-26 15:49:00,0.68694,0.68706,0.68694,0.68702,157900001.0
2005-05-26 15:50:00,0.68697,0.68698,0.68692,0.68696,144500002.0
2005-05-26 15:51:00,0.68694,0.68702,0.68692,0.68702,131100002.0
2005-05-26 15:52:00,0.68697,0.687,0.68693,0.68693,75899998.0
2005-05-26 15:53:00,0.68693,0.68702,0.6869,0.68698,160799999.0
2005-05-26 15:54:00,0.68697,0.68704,0.68696,0.687,127800003.0
2005-05-26 15:55:00,0.68705,0.68714,0.68702,0.68713,109699999.0
2005-05-26 15:56:00,0.68718,0.68718,0.68712,0.68717,52599999.0
2005-05-26 15:57:00,0.68715,0.6872,0.68715,0.6872,94400002.0
2005-05-26 15:58:00,0.68722,0.68722,0.68707,0.68713,183999997.0
2005-05-26 15:59:00,0.68704,0.68714,0.68702,0.68702,41800000.0
2005-05-26 16:00:00,0.68702,0.68706,0.68691,0.68695,184099997.0
2005-05-26 16:01:00,0.68697,0.68697,0.68671,0.68671,162799999.0
2005-05-26 16:02:00,0.68675,0.68675,0.68673,0.68675,18200000.0
2005-05-26 16:03:00,0.68674,0.68678,0.68671,0.68678,79000000.0
2005-05-26 16:04:00,0.68683,0.68686,0.68675,0.68678,91700002.0
2005-05-26 16:05:00,0.68676,0.68687,0.68675,0.68687,143799999.0
2005-05-26 16:06:00,0.68688,0.68692,0.68685,0.6869,115699999.0
2005-05-26 16:07:00,0.68685,0.68688,0.6868,0.68686,96400001.0
2005-05-26 16:08:00,0.68685,0.6869,0.6868,0.68685,134700000.0
2005-05-26 16:09:00,0.68684,0.68684,0.68681,0.68681,24700000.0
2005-05-26 16:10:00,0.68674,0.68677,0.68672,0.68672,89300000.0
2005-05-26 16:11:00,0.68671,0.68675,0.68668,0.68675,17500000.0
2005-05-26 16:12:00,0.68677,0.68683,0.68675,0.68675,86500001.0
2005-05-26 16:13:00,0.68681,0.68682,0.68671,0.68675,156199996.0
2005-05-26 16:14:00,0.6867,0.6867,0.68654,0.68661,186300002.0
2005-05-26 16:15:00,0.68664,0.68664,0.68655,0.68663,234099996.0
2005-05-26 16:16:00,0.68666,0.68666,0.68659,0.68662,41400000.0
2005-05-26 16:17:00,0.68663,0.68667,0.68659,0.68661,89200002.0
2005-05-26 16:18:00,0.6866,0.68663,0.68657,0.68657,73500002.0
2005-05-26 16:19:00,0.68655,0.68658,0.68653,0.68658,93900002.0
2005-05-26 16:20:00,0.68653,0.68653,0.68648,0.68653,80700000.0
2005-05-26 16:21:00,0.68653,0.68659,0.68649,0.68655,118699999.0
2005-05-26 16:22:00,0.68652,0.6866,0.68651,0.68653,117199999.0
2005-05-26 16:23:00,0.68663,0.68671,0.68663,0.6867,69499998.0
2005-05-26 16:24:00,0.68673,0.68692,0.68673,0.6869,116500001.0
2005-05-26 16:25:00,0.68698,0.68698,0.68688,0.68698,110099999.0
2005-05-26 16:26:00,0.68698,0.68701,0.68697,0.68701,105399999.0
2005-05-26 16:27:00,0.687,0.68701,0.68695,0.68697,244900002.0
2005-05-26 16:28:00,0.68698,0.68701,0.68691,0.687,113899998.0
2005-05-26 16:29:00,0.687,0.68705,0.687,0.68705,96500002.0
2005-05-26 16:30:00,0.687,0.68709,0.687,0.68709,206800004.0
2005-05-26 16:31:00,0.68699,0.68699,0.68691,0.68697,203700004.0
2005-05-26 16:32:00,0.68692,0.68699,0.68691,0.68695,96500001.0
2005-05-26 16:33:00,0.68698,0.68698,0.68692,0.68692,85800002.0
2005-05-26 16:34:00,0.68692,0.68694,0.68683,0.68691,229200001.0
2005-05-26 16:35:00,0.68698,0.68698,0.68686,0.68694,90599998.0
2005-05-26 16:36:00,0.68698,0.68702,0.68692,0.68697,202600000.0
2005-05-26 16:37:00,0.68697,0.68706,0.68697,0.68701,102900001.0
2005-05-26 16:38:00,0.68707,0.68711,0.68699,0.68699,139000000.0
2005-05-26 16:39:00,0.68702,0.68702,0.68694,0.68698,107500001.0
2005-05-26 16:40:00,0.68697,0.68702,0.68697,0.68702,16700000.0
2005-05-26 16:41:00,0.68705,0.68713,0.68702,0.68713,171399998.0
2005-05-26 16:42:00,0.68713,0.68719,0.68712,0.68719,112100003.0
2005-05-26 16:43:00,0.68713,0.68718,0.68712,0.68718,131899999.0
2005-05-26 16:44:00,0.6872,0.68724,0.68717,0.68717,95600002.0
2005-05-26 16:45:00,0.68711,0.68715,0.68711,0.68713,78199999.0
2005-05-26 16:46:00,0.6871,0.68717,0.68702,0.68717,275700001.0
2005-05-26 16:47:00,0.68716,0.68716,0.68712,0.68715,120799998.0
2005-05-26 16:48:00,0.68721,0.6873,0.68721,0.68723,117200000.0
2005-05-26 16:49:00,0.68718,0.68718,0.68709,0.68715,134099996.0
2005-05-26 16:50:00,0.68714,0.68721,0.68711,0.68718,162099995.0
2005-05-26 16:51:00,0.68725,0.68725,0.68723,0.68723,31800001.0
2005-05-26 16:52:00,0.68726,0.68727,0.68717,0.68725,71700001.0
2005-05-26 16:53:00,0.68716,0.68718,0.68714,0.68716,60700000.0
2005-05-26 16:54:00,0.68712,0.68714,0.68709,0.68709,56999999.0
2005-05-26 16:55:00,0.68721,0.68721,0.68721,0.68721,58300002.0
2005-05-26 16:56:00,0.68725,0.68731,0.68724,0.68724,81100001.0
2005-05-26 16:57:00,0.68728,0.68728,0.68721,0.68727,180700002.0
2005-05-26 16:58:00,0.68722,0.68729,0.68721,0.68729,74900001.0
2005-05-26 16:59:00,0.68727,0.6873,0.68725,0.68729,139999996.0
2005-05-26 17:00:00,0.6873,0.6873,0.68717,0.68717,93899997.0
2005-05-26 17:01:00,0.68718,0.68725,0.68717,0.68721,129200000.0
2005-05-26 17:02:00,0.6871,0.68716,0.68707,0.68715,250300005.0
2005-05-26 17:03:00,0.68716,0.68727,0.68715,0.68724,134800000.0
2005-05-26 17:04:00,0.68725,0.68734,0.68722,0.68727,149400002.0
2005-05-26 17:05:00,0.68724,0.68734,0.68724,0.68731,224499995.0
2005-05-26 17:06:00,0.68727,0.68732,0.68724,0.68732,140500002.0
2005-05-26 17:07:00,0.68732,0.68734,0.68729,0.68734,228800001.0
2005-05-26 17:08:00,0.6874,0.68753,0.6874,0.68752,70300001.0
2005-05-26 17:09:00,0.68751,0.68767,0.68751,0.68762,54299999.0
2005-05-26 17:10:00,0.68768,0.68768,0.68759,0.68763,180699997.0
2005-05-26 17:11:00,0.68761,0.68761,0.68753,0.68757,146600004.0
2005-05-26 17:12:00,0.68761,0.68765,0.68761,0.68762,83899999.0
2005-05-26 17:13:00,0.68763,0.68773,0.68758,0.68768,196900002.0
2005-05-26 17:14:00,0.68766,0.68766,0.68757,0.68765,95100000.0
2005-05-26 17:15:00,0.68761,0.68766,0.68756,0.68766,141899999.0
2005-05-26 17:16:00,0.68767,0.68767,0.68756,0.68764,221100000.0
2005-05-26 17:17:00,0.68765,0.6877,0.68763,0.68763,139700000.0
2005-05-26 17:18:00,0.68764,0.68764,0.68756,0.6876,72600001.0
2005-05-26 17:19:00,0.6876,0.68762,0.68755,0.68755,157700002.0
2005-05-26 17:20:00,0.68768,0.68774,0.6876,0.68766,175500002.0
2005-05-26 17:21:00,0.68769,0.68769,0.68758,0.6876,182900000.0
2005-05-26 17:22:00,0.68766,0.68766,0.68751,0.68753,196400002.0
2005-05-26 17:23:00,0.68751,0.68751,0.68736,0.68747,137699999.0
2005-05-26 17:24:00,0.68747,0.68752,0.68738,0.68744,141199997.0
2005-05-26 17:25:00,0.68746,0.68746,0.68732,0.68736,118200001.0
2005-05-26 17:26:00,0.68734,0.68734,0.68717,0.68717,72699999.0
2005-05-26 17:27:00,0.6872,0.68726,0.68717,0.68718,165400001.0
2005-05-26 17:28:00,0.68718,0.6872,0.68713,0.6872,127799999.0
2005-05-26 17:29:00,0.6872,0.68726,0.68714,0.68726,134499999.0
2005-05-26 17:30:00,0.68723,0.68726,0.68721,0.68722,103300000.0
2005-05-26 17:31:00,0.6872,0.68723,0.68715,0.68723,163000002.0
2005-05-26 17:32:00,0.68723,0.68726,0.6872,0.68722,150899997.0
2005-05-26 17:33:00,0.68727,0.68731,0.68724,0.68731,67100001.0
2005-05-26 17:34:00,0.68726,0.68726,0.68722,0.68725,122999998.0
2005-05-26 17:35:00,0.68725,0.6873,0.68724,0.6873,157400004.0
2005-05-26 17:36:00,0.68729,0.68729,0.68723,0.68723,125300003.0
2005-05-26 17:37:00,0.68721,0.68727,0.68721,0.68723,142699999.0
2005-05-26 17:38:00,0.68723,0.68732,0.68723,0.68725,144099998.0
2005-05-26 17:39:00,0.68728,0.6873,0.68725,0.6873,150500000.0
2005-05-26 17:40:00,0.68726,0.68733,0.68724,0.68733,118000001.0
2005-05-26 17:41:00,0.68729,0.68734,0.68729,0.6873,38700000.0
2005-05-26 17:42:00,0.68727,0.68728,0.6872,0.6872,139800003.0
2005-05-26 17:43:00,0.68726,0.68727,0.68724,0.68727,79199999.0
2005-05-26 17:44:00,0.68732,0.68739,0.6873,0.68735,51900000.0
2005-05-26 17:45:00,0.68734,0.68734,0.68729,0.68732,127900001.0
2005-05-26 17:46:00,0.68747,0.6876,0.68747,0.68758,147500003.0
2005-05-26 17:47:00,0.68757,0.68759,0.68753,0.68753,278400000.0
2005-05-26 17:48:00,0.68749,0.68761,0.68749,0.68752,87900004.0
2005-05-26 17:49:00,0.68751,0.68753,0.68751,0.68753,55799998.0
2005-05-26 17:50:00,0.68742,0.68748,0.68742,0.68748,30500000.0
2005-05-26 17:51:00,0.68748,0.6875,0.68748,0.6875,59099998.0
2005-05-26 17:52:00,0.68742,0.68742,0.68739,0.68739,16700000.0
2005-05-26 17:53:00,0.68733,0.68737,0.68733,0.68737,32600000.0
2005-05-26 17:54:00,0.6874,0.68742,0.68738,0.68742,147000004.0
2005-05-26 17:55:00,0.68736,0.68738,0.68732,0.68738,183699999.0
2005-05-26 17:56:00,0.68736,0.68736,0.68732,0.68732,42600000.0
2005-05-26 17:57:00,0.68729,0.68735,0.68726,0.68727,211300000.0
2005-05-26 17:58:00,0.68733,0.68737,0.68732,0.68732,98200001.0
2005-05-26 17:59:00,0.6874,0.6874,0.68737,0.68737,178699998.0
2005-05-26 18:00:00,0.68732,0.68732,0.68717,0.68717,151700000.0
2005-05-26 18:01:00,0.68721,0.68729,0.6872,0.68725,1297299997.0
2005-05-26 18:02:00,0.68723,0.68729,0.68715,0.68715,1432299998.0
2005-05-26 18:03:00,0.68718,0.68726,0.68716,0.68724,1436900005.0
2005-05-26 18:04:00,0.68723,0.6873,0.68719,0.68728,776300000.0
2005-05-26 18:05:00,0.68723,0.6873,0.6872,0.68727,1255999997.0
2005-05-26 18:06:00,0.68728,0.6873,0.68725,0.68728,1730600008.0
2005-05-26 18:07:00,0.6872,0.6873,0.6872,0.6872,977999999.0
2005-05-26 18:08:00,0.6871,0.6871,0.6871,0.6871,977999999.0
2005-05-26 18:09:00,0.68726,0.68729,0.68723,0.68723,977999999.0
2005-05-26 18:10:00,0.6873,0.68733,0.68724,0.68725,1042900001.0
2005-05-26 18:11:00,0.68725,0.68733,0.68725,0.68733,1230600002.0
2005-05-26 18:12:00,0.68729,0.6873,0.6872,0.6872,965999996.0
2005-05-26 18:13:00,0.68722,0.68729,0.68722,0.68728,1088500000.0
2005-05-26 18:14:00,0.68732,0.68736,0.68727,0.68735,1813300005.0
2005-05-26 18:15:00,0.68735,0.68735,0.68725,0.68727,1957299994.0
2005-05-26 18:16:00,0.6873,0.68732,0.68725,0.68727,1305699996.0
2005-05-26 18:17:00,0.68729,0.68742,0.68729,0.68733,878600002.0
2005-05-26 18:18:00,0.6873,0.68739,0.68727,0.68739,693499997.0
2005-05-26 18:19:00,0.6874,0.68746,0.68731,0.68737,680700003.0
2005-05-26 18:20:00,0.68738,0.68741,0.68731,0.68738,730899993.0
2005-05-26 18:21:00,0.68737,0.68748,0.6873,0.68743,797299998.0
2005-05-26 18:22:00,0.68743,0.68748,0.68738,0.68741,1163999996.0
2005-05-26 18:23:00,0.6874,0.68741,0.68731,0.68735,1511700004.0
2005-05-26 18:24:00,0.68725,0.6873,0.68721,0.68723,981400003.0
2005-05-26 18:25:00,0.68726,0.68734,0.6872,0.68727,846399998.0
2005-05-26 18:26:00,0.68732,0.68742,0.68731,0.68736,1082900008.0
2005-05-26 18:27:00,0.68725,0.68727,0.68715,0.68715,773499999.0
2005-05-26 18:28:00,0.68715,0.68722,0.68715,0.68717,466199999.0
2005-05-26 18:29:00,0.6871,0.6872,0.68709,0.68711,1045400002.0
2005-05-26 18:30:00,0.68712,0.68719,0.68707,0.6871,702600000.0
2005-05-26 18:31:00,0.68703,0.68705,0.68697,0.68698,544600003.0
2005-05-26 18:32:00,0.68702,0.68713,0.68699,0.687,564699999.0
2005-05-26 18:33:00,0.68701,0.68701,0.68694,0.687,981399996.0
2005-05-26 18:34:00,0.687,0.68705,0.68694,0.68694,1061099999.0
2005-05-26 18:35:00,0.68697,0.68704,0.68697,0.68702,520599999.0
2005-05-26 18:36:00,0.68695,0.68707,0.68695,0.68705,142100002.0
2005-05-26 18:37:00,0.68703,0.68705,0.68699,0.68701,470199988.0
2005-05-26 18:38:00,0.68698,0.68707,0.68698,0.68702,299600007.0
2005-05-26 18:39:00,0.68703,0.68703,0.68694,0.68698,461800000.0
2005-05-26 18:40:00,0.68704,0.68708,0.687,0.68707,321799995.0
2005-05-26 18:41:00,0.68706,0.68712,0.68702,0.68709,781600000.0
2005-05-26 18:42:00,0.68707,0.68712,0.68704,0.6871,390099998.0
2005-05-26 18:43:00,0.68707,0.68712,0.687,0.687,308999999.0
2005-05-26 18:44:00,0.687,0.68705,0.68694,0.68702,470500005.0
2005-05-26 18:45:00,0.687,0.68716,0.687,0.68705,360099998.0
2005-05-26 18:46:00,0.68718,0.68721,0.68714,0.68717,274200003.0
2005-05-26 18:47:00,0.68715,0.68721,0.68713,0.68715,240800000.0
2005-05-26 18:48:00,0.68717,0.68726,0.68713,0.68724,402500002.0
2005-05-26 18:49:00,0.6872,0.68728,0.6872,0.68728,176900000.0
2005-05-26 18:50:00,0.68724,0.68727,0.68719,0.68727,74199998.0
2005-05-26 18:51:00,0.68726,0.68726,0.68714,0.6872,493499998.0
2005-05-26 18:52:00,0.68721,0.68724,0.68715,0.68715,374199994.0
2005-05-26 18:53:00,0.68715,0.68719,0.68704,0.68712,767400001.0
2005-05-26 18:54:00,0.68716,0.68716,0.68703,0.68713,251900001.0
2005-05-26 18:55:00,0.68711,0.68717,0.68703,0.68707,592999999.0
2005-05-26 18:56:00,0.6871,0.68722,0.6871,0.68716,329500005.0
2005-05-26 18:57:00,0.6872,0.68722,0.68715,0.6872,286299999.0
2005-05-26 18:58:00,0.68716,0.68723,0.68712,0.6872,976900015.0
2005-05-26 18:59:00,0.6872,0.68729,0.6872,0.6872,539900006.0
2005-05-26 19:00:00,0.68721,0.68727,0.68715,0.68725,479200001.0
2005-05-26 19:01:00,0.68724,0.68725,0.68722,0.68725,161699997.0
2005-05-26 19:02:00,0.68724,0.68725,0.68717,0.68725,549000002.0
2005-05-26 19:03:00,0.68723,0.68728,0.68719,0.68722,549500006.0
2005-05-26 19:04:00,0.68725,0.68725,0.68719,0.68724,385499995.0
2005-05-26 19:05:00,0.68722,0.68727,0.68718,0.68727,675999997.0
2005-05-26 19:06:00,0.68722,0.68729,0.68721,0.68722,631100003.0
2005-05-26 19:07:00,0.68732,0.68732,0.68727,0.68727,373600001.0
2005-05-26 19:08:00,0.68731,0.68731,0.68723,0.68723,809699994.0
2005-05-26 19:09:00,0.68726,0.68735,0.68726,0.68731,546799989.0
2005-05-26 19:10:00,0.68734,0.68768,0.68734,0.68763,406900005.0
2005-05-26 19:11:00,0.6872,0.68731,0.68719,0.68731,175300004.0
2005-05-26 19:12:00,0.6873,0.6873,0.68725,0.68725,135600002.0
2005-05-26 19:13:00,0.68725,0.68731,0.68722,0.68723,294799997.0
2005-05-26 19:14:00,0.68723,0.68729,0.68722,0.68723,275499998.0
2005-05-26 19:15:00,0.68722,0.68728,0.68715,0.68718,729099997.0
2005-05-26 19:16:00,0.68719,0.6872,0.68715,0.6872,201199999.0
2005-05-26 19:17:00,0.68725,0.68725,0.68725,0.68725,302100000.0
2005-05-26 19:18:00,0.68723,0.68727,0.6872,0.68727,367599997.0
2005-05-26 19:19:00,0.68722,0.68722,0.68708,0.6871,608200003.0
2005-05-26 19:20:00,0.68707,0.68707,0.68698,0.68702,354700004.0
2005-05-26 19:21:00,0.68702,0.68709,0.68702,0.68707,293299993.0
2005-05-26 19:22:00,0.68713,0.68714,0.68704,0.68713,244300001.0
2005-05-26 19:23:00,0.6871,0.68714,0.68704,0.68714,358900002.0
2005-05-26 19:24:00,0.68715,0.68717,0.68714,0.68714,50000000.0
2005-05-26 19:25:00,0.68715,0.68716,0.6871,0.68716,180699999.0
2005-05-26 19:26:00,0.68717,0.68718,0.68712,0.68712,396200000.0
2005-05-26 19:27:00,0.68712,0.68715,0.6871,0.68715,599900003.0
2005-05-26 19:28:00,0.68713,0.68723,0.68713,0.68723,277100003.0
2005-05-26 19:29:00,0.6872,0.6872,0.68713,0.68715,621899992.0
2005-05-26 19:30:00,0.68713,0.68713,0.68708,0.68709,584699998.0
2005-05-26 19:31:00,0.68707,0.68712,0.68703,0.68709,852099995.0
2005-05-26 19:32:00,0.68712,0.68716,0.6871,0.68716,364900010.0
2005-05-26 19:33:00,0.68713,0.68715,0.6871,0.68713,192900000.0
2005-05-26 19:34:00,0.68715,0.68719,0.68714,0.68715,436699997.0
2005-05-26 19:35:00,0.68715,0.68718,0.68712,0.68715,493399999.0
2005-05-26 19:36:00,0.68718,0.68719,0.68711,0.68712,580100004.0
2005-05-26 19:37:00,0.6871,0.68712,0.68708,0.6871,281400001.0
2005-05-26 19:38:00,0.6871,0.6871,0.68702,0.68707,233299999.0
2005-05-26 19:39:00,0.68705,0.6871,0.68705,0.6871,1071300000.0
2005-05-26 19:40:00,0.6873,0.68749,0.68714,0.68749,621200002.0
2005-05-26 19:41:00,0.68707,0.68711,0.68704,0.68711,556099999.0
2005-05-26 19:42:00,0.68714,0.68721,0.68707,0.68719,325999997.0
2005-05-26 19:43:00,0.68722,0.68725,0.68719,0.6872,194200002.0
2005-05-26 19:44:00,0.68717,0.68727,0.68717,0.68721,402700004.0
2005-05-26 19:45:00,0.68726,0.68727,0.6872,0.68722,382199998.0
2005-05-26 19:46:00,0.68725,0.68725,0.68717,0.68717,73200000.0
2005-05-26 19:47:00,0.68717,0.68719,0.68717,0.68719,87000002.0
2005-05-26 19:48:00,0.68718,0.6872,0.68715,0.68715,77499998.0
2005-05-26 19:49:00,0.68711,0.68716,0.68705,0.6871,246500002.0
2005-05-26 19:50:00,0.6871,0.68713,0.68703,0.6871,396900001.0
2005-05-26 19:51:00,0.68712,0.68715,0.68708,0.68714,326999998.0
2005-05-26 19:52:00,0.68715,0.6872,0.68714,0.6872,325100003.0
2005-05-26 19:53:00,0.68719,0.68719,0.68715,0.68715,102799999.0
2005-05-26 19:54:00,0.68715,0.6872,0.68712,0.6872,159999997.0
2005-05-26 19:55:00,0.68724,0.68724,0.68717,0.68717,119200002.0
2005-05-26 19:56:00,0.68717,0.68733,0.68717,0.68733,171600000.0
2005-05-26 19:57:00,0.68734,0.68734,0.68727,0.68728,457099996.0
2005-05-26 19:58:00,0.68725,0.68726,0.68719,0.68719,296599999.0
2005-05-26 19:59:00,0.68718,0.68724,0.68718,0.68721,405500001.0
2005-05-26 20:00:00,0.68726,0.68726,0.68717,0.68722,275799999.0
2005-05-26 20:01:00,0.68722,0.68723,0.6872,0.68722,334500001.0
2005-05-26 20:02:00,0.6872,0.6872,0.68712,0.68712,248500000.0
2005-05-26 20:03:00,0.68715,0.68715,0.68712,0.68715,255299999.0
2005-05-26 20:04:00,0.68714,0.68714,0.68711,0.68714,191099999.0
2005-05-26 20:05:00,0.68714,0.68714,0.6871,0.68714,130199999.0
2005-05-26 20:06:00,0.68712,0.68715,0.68712,0.68715,108899998.0
2005-05-26 20:07:00,0.68712,0.68712,0.68706,0.68707,89100000.0
2005-05-26 20:08:00,0.68705,0.68712,0.68704,0.6871,562300001.0
2005-05-26 20:09:00,0.68707,0.68709,0.68699,0.68709,148200000.0
2005-05-26 20:10:00,0.68708,0.68708,0.68703,0.68708,109200000.0
2005-05-26 20:11:00,0.68708,0.68709,0.68706,0.68709,246600001.0
2005-05-26 20:12:00,0.6871,0.68717,0.68705,0.6871,1012499998.0
2005-05-26 20:13:00,0.68708,0.6871,0.68702,0.68708,328299998.0
2005-05-26 20:14:00,0.6871,0.68715,0.6871,0.68713,322500001.0
2005-05-26 20:15:00,0.68714,0.68714,0.68707,0.68711,771600000.0
2005-05-26 20:16:00,0.68747,0.68747,0.68716,0.68725,546399992.0
2005-05-26 20:17:00,0.68712,0.68712,0.68709,0.68712,86300001.0
2005-05-26 20:18:00,0.68715,0.68715,0.68712,0.68712,357599997.0
2005-05-26 20:19:00,0.68711,0.68714,0.68705,0.68709,340099999.0
2005-05-26 20:20:00,0.68713,0.68714,0.68709,0.68713,314399996.0
2005-05-26 20:21:00,0.68712,0.68715,0.68712,0.68715,99700001.0
2005-05-26 20:22:00,0.68713,0.68715,0.6871,0.68715,146600000.0
2005-05-26 20:23:00,0.68715,0.68718,0.68715,0.68715,508599992.0
2005-05-26 20:24:00,0.68709,0.68712,0.68705,0.68709,312000001.0
2005-05-26 20:25:00,0.6871,0.68715,0.6871,0.68713,425600000.0
2005-05-26 20:26:00,0.68713,0.68715,0.68708,0.68712,1033400007.0
2005-05-26 20:27:00,0.68708,0.68714,0.68708,0.68714,362300000.0
2005-05-26 20:28:00,0.68717,0.68717,0.68708,0.6871,594800009.0
2005-05-26 20:29:00,0.68713,0.68715,0.68704,0.6871,563800004.0
2005-05-26 20:30:00,0.68711,0.68713,0.68698,0.6871,1502200005.0
2005-05-26 20:31:00,0.68707,0.68707,0.68694,0.68695,1054299998.0
2005-05-26 20:32:00,0.68698,0.68708,0.68696,0.68703,1810400002.0
2005-05-26 20:33:00,0.68705,0.68706,0.68701,0.68705,248999996.0
2005-05-26 20:34:00,0.68703,0.68713,0.68703,0.68705,414999999.0
2005-05-26 20:35:00,0.68707,0.68714,0.68705,0.68714,376900002.0
2005-05-26 20:36:00,0.68714,0.68723,0.68705,0.68723,386899996.0
2005-05-26 20:37:00,0.6872,0.68724,0.6871,0.68718,853600002.0
2005-05-26 20:38:00,0.68718,0.6872,0.68707,0.68707,752600005.0
2005-05-26 20:39:00,0.68704,0.68714,0.68694,0.68694,436900005.0
2005-05-26 20:40:00,0.68678,0.68707,0.68678,0.68701,469199995.0
2005-05-26 20:41:00,0.68705,0.68705,0.68687,0.68687,325299997.0
2005-05-26 20:42:00,0.68698,0.687,0.68693,0.68695,154400000.0
2005-05-26 20:43:00,0.68697,0.68712,0.68697,0.68707,688000006.0
2005-05-26 20:44:00,0.68705,0.68714,0.68705,0.6871,1011400006.0
2005-05-26 20:45:00,0.68712,0.68724,0.68708,0.68724,444699997.0
2005-05-26 20:46:00,0.68726,0.68726,0.68698,0.68706,145899998.0
2005-05-26 20:47:00,0.68708,0.68719,0.68706,0.68708,760099997.0
2005-05-26 20:48:00,0.68705,0.68706,0.68697,0.68697,638099996.0
2005-05-26 20:49:00,0.68699,0.68718,0.68699,0.68716,216500004.0
2005-05-26 20:50:00,0.68715,0.68715,0.6869,0.68695,1377899999.0
2005-05-26 20:51:00,0.68692,0.68692,0.68687,0.68687,474599999.0
2005-05-26 20:52:00,0.6869,0.68697,0.68681,0.68687,613200006.0
2005-05-26 20:53:00,0.68696,0.687,0.68693,0.68693,941199998.0
2005-05-26 20:54:00,0.68695,0.68695,0.68685,0.68691,576100006.0
2005-05-26 20:55:00,0.68695,0.68695,0.68685,0.68691,443100001.0
2005-05-26 20:56:00,0.68691,0.68692,0.68679,0.68685,1016000000.0
2005-05-26 20:57:00,0.68683,0.68695,0.68683,0.68692,1192700001.0
2005-05-26 20:58:00,0.68694,0.68702,0.68688,0.68695,702000001.0
2005-05-26 20:59:00,0.68697,0.68703,0.68692,0.68692,1448700000.0
2005-05-26 21:00:00,0.68696,0.68697,0.68686,0.68694,1405100000.0
2005-05-26 21:01:00,0.68697,0.68705,0.68694,0.687,1333200001.0
2005-05-26 21:02:00,0.68701,0.68705,0.68695,0.68705,488099994.0
2005-05-26 21:03:00,0.68708,0.68717,0.68707,0.68708,626100010.0
2005-05-26 21:04:00,0.68707,0.68711,0.68704,0.68711,587799994.0
2005-05-26 21:05:00,0.687,0.68715,0.687,0.6871,678900003.0
2005-05-26 21:06:00,0.68704,0.68707,0.68699,0.68701,675300000.0
2005-05-26 21:07:00,0.68702,0.68711,0.68702,0.68707,153899998.0
2005-05-26 21:08:00,0.68707,0.6871,0.68703,0.68707,85400001.0
2005-05-26 21:09:00,0.6871,0.6871,0.68705,0.68705,444200003.0
2005-05-26 21:10:00,0.68705,0.6871,0.68705,0.6871,167100000.0
2005-05-26 21:11:00,0.68709,0.68709,0.68705,0.68705,118000001.0
2005-05-26 21:12:00,0.68703,0.68709,0.68703,0.68709,90699998.0
2005-05-26 21:13:00,0.68709,0.6871,0.68704,0.68707,368400005.0
2005-05-26 21:14:00,0.6871,0.68711,0.68703,0.68708,525800000.0
2005-05-26 21:15:00,0.68709,0.68709,0.68703,0.68705,391000000.0
2005-05-26 21:16:00,0.68703,0.6871,0.68701,0.6871,474799997.0
2005-05-26 21:17:00,0.68712,0.68713,0.68708,0.68713,264599997.0
2005-05-26 21:18:00,0.6871,0.68712,0.68707,0.6871,84900000.0
2005-05-26 21:19:00,0.68708,0.6871,0.68705,0.68705,564300004.0
2005-05-26 21:20:00,0.6871,0.6871,0.68705,0.68707,1231399992.0
2005-05-26 21:21:00,0.6871,0.68712,0.687,0.68711,368399996.0
2005-05-26 21:22:00,0.68714,0.68715,0.68707,0.68715,777099996.0
2005-05-26 21:23:00,0.68713,0.68713,0.68709,0.68709,7200000.0
2005-05-26 21:24:00,0.6871,0.6871,0.68705,0.68705,261700001.0
2005-05-26 21:25:00,0.68705,0.68713,0.68702,0.68712,328000000.0
2005-05-26 21:26:00,0.68714,0.68714,0.68708,0.68708,71200003.0
2005-05-26 21:27:00,0.68714,0.68714,0.6871,0.6871,112100003.0
2005-05-26 21:28:00,0.6871,0.68719,0.6871,0.6871,327299997.0
2005-05-26 21:29:00,0.68713,0.68713,0.68712,0.68712,100400002.0
2005-05-26 21:30:00,0.6871,0.68713,0.68709,0.68709,78700001.0
2005-05-26 21:31:00,0.6873,0.68741,0.68716,0.68716,136800001.0
2005-05-26 21:32:00,0.68708,0.68712,0.68707,0.6871,697399993.0
2005-05-26 21:33:00,0.6871,0.68715,0.6871,0.68712,443400002.0
2005-05-26 21:34:00,0.68712,0.68715,0.68708,0.68708,562399998.0
2005-05-26 21:35:00,0.6871,0.6871,0.68705,0.68708,427200005.0
2005-05-26 21:36:00,0.6871,0.68715,0.6871,0.6871,100500001.0
2005-05-26 21:37:00,0.68715,0.68715,0.68712,0.68715,338200006.0
2005-05-26 21:38:00,0.68712,0.68715,0.6871,0.68715,150399997.0
2005-05-26 21:39:00,0.6871,0.68717,0.6871,0.68717,186100000.0
2005-05-26 21:40:00,0.68729,0.68743,0.68698,0.68702,86699999.0
2005-05-26 21:41:00,0.68712,0.68717,0.6871,0.68717,99699999.0
2005-05-26 21:42:00,0.68715,0.68715,0.68712,0.68715,208499998.0
2005-05-26 21:43:00,0.68712,0.68719,0.68712,0.68717,385300002.0
2005-05-26 21:44:00,0.68718,0.68719,0.68715,0.68715,422200007.0
2005-05-26 21:45:00,0.6872,0.68728,0.68719,0.68719,105899998.0
2005-05-26 21:46:00,0.68715,0.68721,0.68712,0.6872,387799999.0
2005-05-26 21:47:00,0.6872,0.68722,0.6872,0.6872,258499997.0
2005-05-26 21:48:00,0.68721,0.68721,0.68713,0.68713,162499999.0
2005-05-26 21:49:00,0.68714,0.68721,0.68714,0.6872,230600000.0
2005-05-26 21:50:00,0.68718,0.68724,0.68718,0.68724,97299997.0
2005-05-26 21:51:00,0.68728,0.68733,0.68724,0.68724,183600003.0
2005-05-26 21:52:00,0.68725,0.68733,0.68725,0.68729,173300000.0
2005-05-26 21:53:00,0.68736,0.68737,0.6873,0.6873,64800000.0
2005-05-26 21:54:00,0.68727,0.68728,0.68722,0.68728,505599999.0
2005-05-26 21:55:00,0.68728,0.68729,0.68725,0.68725,205900004.0
2005-05-26 21:56:00,0.68728,0.68728,0.68725,0.68725,215299998.0
2005-05-26 21:57:00,0.68727,0.68729,0.68722,0.68723,450800002.0
2005-05-26 21:58:00,0.68722,0.68722,0.6872,0.68721,91299999.0
2005-05-26 21:59:00,0.6872,0.68725,0.68712,0.68723,460499996.0
2005-05-26 22:00:00,0.68718,0.68723,0.68713,0.68715,204900003.0
2005-05-26 22:01:00,0.68714,0.68715,0.68707,0.68714,237999994.0
2005-05-26 22:02:00,0.68714,0.68717,0.68708,0.6871,488999998.0
2005-05-26 22:03:00,0.68708,0.68709,0.68705,0.68708,497599996.0
2005-05-26 22:04:00,0.6871,0.68721,0.68707,0.68713,382200008.0
2005-05-26 22:05:00,0.6871,0.68715,0.6871,0.6871,172700001.0
2005-05-26 22:06:00,0.6871,0.6871,0.68704,0.68704,109699999.0
2005-05-26 22:07:00,0.68694,0.68705,0.68694,0.68705,94000002.0
2005-05-26 22:08:00,0.68702,0.68707,0.68701,0.68702,319299996.0
2005-05-26 22:09:00,0.68703,0.68714,0.68703,0.68707,165800003.0
2005-05-26 22:10:00,0.68702,0.68714,0.68701,0.68711,183500005.0
2005-05-26 22:11:00,0.68713,0.68713,0.68706,0.68707,66500000.0
2005-05-26 22:12:00,0.68708,0.68708,0.68698,0.68702,446100002.0
2005-05-26 22:13:00,0.68703,0.68707,0.68703,0.68707,88699999.0
2005-05-26 22:14:00,0.68704,0.68713,0.68704,0.68713,47800000.0
2005-05-26 22:15:00,0.68721,0.68727,0.68714,0.68714,564399995.0
2005-05-26 22:16:00,0.68712,0.68713,0.68705,0.68711,432300001.0
2005-05-26 22:17:00,0.68712,0.68713,0.68712,0.68713,50500001.0
2005-05-26 22:18:00,0.68715,0.68715,0.68715,0.68715,83000003.0
2005-05-26 22:19:00,0.68715,0.68715,0.6871,0.68712,152099998.0
2005-05-26 22:20:00,0.68715,0.6872,0.68715,0.68719,92600001.0
2005-05-26 22:21:00,0.68719,0.68724,0.68719,0.6872,336099999.0
2005-05-26 22:22:00,0.6872,0.68722,0.68715,0.68715,396000000.0
2005-05-26 22:23:00,0.68712,0.68723,0.68712,0.68712,526200001.0
2005-05-26 22:24:00,0.68715,0.68722,0.68714,0.68719,350899991.0
2005-05-26 22:25:00,0.68745,0.68745,0.68717,0.68744,132800002.0
2005-05-26 22:26:00,0.68717,0.6872,0.68715,0.68717,371000000.0
2005-05-26 22:27:00,0.68727,0.68752,0.68723,0.68752,214400003.0
2005-05-26 22:28:00,0.68717,0.6872,0.68715,0.68715,239499998.0
2005-05-26 22:29:00,0.6872,0.6872,0.68715,0.68715,396900002.0
2005-05-26 22:30:00,0.68716,0.68716,0.68713,0.68713,107200000.0
2005-05-26 22:31:00,0.68713,0.68713,0.6871,0.6871,85399998.0
2005-05-26 22:32:00,0.68715,0.68717,0.68713,0.68715,245500002.0
2005-05-26 22:33:00,0.68715,0.68721,0.68715,0.68721,217199999.0
2005-05-26 22:34:00,0.68723,0.68723,0.6872,0.6872,290900004.0
2005-05-26 22:35:00,0.68725,0.68725,0.68719,0.68724,288300002.0
2005-05-26 22:36:00,0.68727,0.68733,0.68727,0.68727,89400001.0
2005-05-26 22:37:00,0.68728,0.6873,0.68725,0.68725,291200001.0
2005-05-26 22:38:00,0.68728,0.68728,0.6872,0.68722,146299998.0
2005-05-26 22:39:00,0.68722,0.68726,0.68718,0.68719,268200000.0
2005-05-26 22:40:00,0.68715,0.68719,0.68715,0.68719,439100004.0
2005-05-26 22:41:00,0.6872,0.68726,0.6872,0.68722,352799991.0
2005-05-26 22:42:00,0.68717,0.68724,0.68717,0.68719,397299994.0
2005-05-26 22:43:00,0.68724,0.68725,0.68724,0.68725,44000001.0
2005-05-26 22:44:00,0.6873,0.6873,0.68727,0.6873,134800000.0
2005-05-26 22:45:00,0.68732,0.68732,0.68723,0.68725,131799999.0
2005-05-26 22:46:00,0.68725,0.6873,0.68725,0.68729,101399998.0
2005-05-26 22:47:00,0.68732,0.68732,0.68724,0.68725,113999999.0
2005-05-26 22:48:00,0.68726,0.68736,0.68726,0.68727,216200000.0
2005-05-26 22:49:00,0.68736,0.68736,0.6872,0.6872,137700000.0
2005-05-26 22:50:00,0.68727,0.68733,0.68727,0.68727,112400002.0
2005-05-26 22:51:00,0.68727,0.68727,0.68723,0.68723,129199998.0
2005-05-26 22:52:00,0.6872,0.6872,0.68712,0.68712,71799998.0
2005-05-26 22:53:00,0.6871,0.6872,0.6871,0.68717,82600000.0
2005-05-26 22:54:00,0.68718,0.68723,0.68718,0.68718,128100003.0
2005-05-26 22:55:00,0.68718,0.6872,0.68718,0.6872,86899999.0
2005-05-26 22:56:00,0.68722,0.68722,0.68715,0.68715,76400000.0
2005-05-26 22:57:00,0.6871,0.68712,0.68705,0.68708,106700001.0
2005-05-26 22:58:00,0.687,0.68712,0.687,0.68712,333900001.0
2005-05-26 22:59:00,0.68712,0.68718,0.68702,0.68715,263400001.0
2005-05-26 23:00:00,0.68723,0.68762,0.68723,0.68755,216000004.0
2005-05-26 23:01:00,0.68746,0.68771,0.6874,0.68768,64800000.0
2005-05-26 23:02:00,0.68726,0.68774,0.68726,0.68765,238799997.0
2005-05-26 23:03:00,0.68745,0.68757,0.68738,0.68757,152299997.0
2005-05-26 23:04:00,0.68759,0.68766,0.68739,0.68766,166299998.0
2005-05-26 23:05:00,0.68764,0.68766,0.68732,0.6876,161399998.0
2005-05-26 23:06:00,0.6876,0.68762,0.68731,0.68749,153099999.0
2005-05-26 23:07:00,0.68748,0.68772,0.6874,0.6877,293699998.0
2005-05-26 23:08:00,0.68728,0.68764,0.68728,0.68762,198199998.0
2005-05-26 23:09:00,0.68762,0.6877,0.68737,0.6877,263899997.0
2005-05-26 23:10:00,0.68763,0.68763,0.68736,0.68738,187499996.0
2005-05-26 23:11:00,0.68758,0.68763,0.68739,0.68751,329000003.0
2005-05-26 23:12:00,0.68743,0.68776,0.68731,0.68776,237300000.0
2005-05-26 23:13:00,0.68759,0.68759,0.68732,0.68735,75699999.0
2005-05-26 23:14:00,0.68743,0.68762,0.68727,0.68727,232900003.0
2005-05-26 23:15:00,0.68736,0.68754,0.68721,0.68733,238700002.0
2005-05-26 23:16:00,0.68733,0.68749,0.68724,0.68732,189199999.0
2005-05-26 23:17:00,0.68752,0.6876,0.68719,0.68727,85500001.0
2005-05-26 23:18:00,0.68727,0.68747,0.68717,0.68722,232899997.0
2005-05-26 23:19:00,0.68741,0.68755,0.68741,0.68755,65300002.0
2005-05-26 23:20:00,0.68718,0.6872,0.68718,0.6872,167199998.0
2005-05-26 23:21:00,0.68722,0.68724,0.68722,0.68724,34499998.0
2005-05-26 23:22:00,0.68742,0.68755,0.68723,0.68755,211800001.0
2005-05-26 23:23:00,0.6873,0.68732,0.68725,0.68728,161299998.0
2005-05-26 23:24:00,0.68733,0.68733,0.68727,0.68727,63000001.0
2005-05-26 23:25:00,0.68723,0.68727,0.68723,0.68727,53000002.0
2005-05-26 23:26:00,0.68722,0.68729,0.68722,0.68729,117600001.0
2005-05-26 23:27:00,0.68726,0.68732,0.68725,0.68731,148600001.0
2005-05-26 23:28:00,0.6872,0.68726,0.6872,0.68723,157399998.0
2005-05-26 23:29:00,0.68718,0.68722,0.68715,0.68715,93600001.0
2005-05-26 23:30:00,0.68718,0.68722,0.68715,0.68718,118199997.0
2005-05-26 23:31:00,0.6872,0.68722,0.68715,0.6872,92799999.0
2005-05-26 23:32:00,0.68722,0.68722,0.68717,0.6872,99800000.0
2005-05-26 23:33:00,0.68723,0.68723,0.68715,0.6872,116799998.0
2005-05-26 23:34:00,0.68719,0.68719,0.68712,0.68712,195499994.0
2005-05-26 23:35:00,0.68713,0.68713,0.68704,0.68713,147899998.0
2005-05-26 23:36:00,0.68708,0.68708,0.68702,0.68704,167199999.0
2005-05-26 23:37:00,0.6871,0.68712,0.68707,0.6871,96799999.0
2005-05-26 23:38:00,0.68706,0.68713,0.68702,0.68702,122100003.0
2005-05-26 23:39:00,0.68705,0.68713,0.68705,0.6871,126100002.0
2005-05-26 23:40:00,0.68705,0.6871,0.68704,0.68707,91099999.0
2005-05-26 23:41:00,0.68709,0.68711,0.68706,0.6871,111600001.0
2005-05-26 23:42:00,0.68697,0.68697,0.68665,0.68665,37600000.0
2005-05-26 23:43:00,0.68662,0.68697,0.68662,0.68697,182200001.0
2005-05-26 23:44:00,0.68704,0.68704,0.68701,0.68703,192799995.0
2005-05-26 23:45:00,0.68696,0.68696,0.68685,0.68693,102699999.0
2005-05-26 23:46:00,0.68697,0.68699,0.68697,0.68699,67899999.0
2005-05-26 23:47:00,0.68698,0.68698,0.68695,0.68695,54999998.0
2005-05-26 23:48:00,0.687,0.68712,0.687,0.68702,88599998.0
2005-05-26 23:49:00,0.68699,0.6871,0.68695,0.68706,97400000.0
2005-05-26 23:50:00,0.68702,0.6871,0.68702,0.6871,101500000.0
2005-05-26 23:51:00,0.68717,0.68717,0.68713,0.68713,40200001.0
2005-05-26 23:52:00,0.6871,0.68711,0.68709,0.68709,87600000.0
2005-05-26 23:53:00,0.68708,0.68717,0.68708,0.68712,233600002.0
2005-05-26 23:54:00,0.68709,0.68712,0.68705,0.68705,158099999.0
2005-05-26 23:55:00,0.68709,0.68709,0.68703,0.68705,81000000.0
2005-05-26 23:56:00,0.68701,0.68709,0.68701,0.68707,155599999.0
2005-05-26 23:57:00,0.68709,0.6871,0.68704,0.68707,109900001.0
2005-05-26 23:58:00,0.68708,0.68709,0.6868,0.6868,138199999.0
2005-05-26 23:59:00,0.68707,0.68708,0.687,0.687,150100001.0
2005-05-27 00:00:00,0.68697,0.68702,0.68695,0.68695,115300003.0
2005-05-27 00:01:00,0.68698,0.68702,0.68695,0.68702,170200001.0
2005-05-27 00:02:00,0.68712,0.68728,0.68695,0.68709,103000000.0
2005-05-27 00:03:00,0.687,0.687,0.687,0.687,32000000.0
2005-05-27 00:04:00,0.687,0.687,0.687,0.687,42299999.0
2005-05-27 00:05:00,0.68697,0.68697,0.68695,0.68697,142299998.0
2005-05-27 00:06:00,0.68693,0.68698,0.68692,0.68695,216499999.0
2005-05-27 00:07:00,0.68737,0.68741,0.68708,0.68717,97100001.0
2005-05-27 00:08:00,0.68696,0.68708,0.68696,0.68699,234200000.0
2005-05-27 00:09:00,0.687,0.687,0.68697,0.68697,51000000.0
2005-05-27 00:10:00,0.68715,0.68727,0.68707,0.68724,150499999.0
2005-05-27 00:11:00,0.68703,0.68703,0.68698,0.68698,36400001.0
2005-05-27 00:12:00,0.68703,0.68709,0.68702,0.68709,36100000.0
2005-05-27 00:13:00,0.68704,0.68709,0.68704,0.68707,170800000.0
2005-05-27 00:14:00,0.68709,0.6871,0.68708,0.68708,148200000.0
2005-05-27 00:15:00,0.68713,0.68713,0.68707,0.6871,159599998.0
2005-05-27 00:16:00,0.68708,0.6871,0.68708,0.6871,121300001.0
2005-05-27 00:17:00,0.68715,0.68715,0.68712,0.68713,83500001.0
2005-05-27 00:18:00,0.68712,0.68715,0.6871,0.68711,145100002.0
2005-05-27 00:19:00,0.68709,0.68709,0.68706,0.68706,70900002.0
2005-05-27 00:20:00,0.68709,0.68709,0.68703,0.68709,138200001.0
2005-05-27 00:21:00,0.68709,0.68712,0.68704,0.68704,197399997.0
2005-05-27 00:22:00,0.68705,0.68714,0.68705,0.68714,185400001.0
2005-05-27 00:23:00,0.68709,0.68709,0.68705,0.68705,12600000.0
2005-05-27 00:24:00,0.68705,0.68705,0.687,0.68702,164900000.0
2005-05-27 00:25:00,0.68702,0.68705,0.687,0.687,36100000.0
2005-05-27 00:26:00,0.68707,0.68713,0.68707,0.68713,74799998.0
2005-05-27 00:27:00,0.68749,0.68749,0.68704,0.68704,156300004.0
2005-05-27 00:28:00,0.68715,0.68715,0.68712,0.68712,138000002.0
2005-05-27 00:29:00,0.68715,0.68715,0.68708,0.68708,121000002.0
2005-05-27 00:30:00,0.68725,0.68736,0.68707,0.68712,132199998.0
2005-05-27 00:31:00,0.68711,0.68711,0.68704,0.68708,157399999.0
2005-05-27 00:32:00,0.6871,0.6871,0.68704,0.68708,52600001.0
2005-05-27 00:33:00,0.687,0.68705,0.687,0.68705,172600000.0
2005-05-27 00:34:00,0.68705,0.68713,0.68705,0.68713,207099998.0
2005-05-27 00:35:00,0.68705,0.68716,0.68705,0.68712,112199998.0
2005-05-27 00:36:00,0.68711,0.68711,0.68709,0.68709,35100000.0
2005-05-27 00:37:00,0.68714,0.68714,0.68713,0.68713,59799999.0
2005-05-27 00:38:00,0.68712,0.68719,0.68712,0.68712,161900003.0
2005-05-27 00:39:00,0.68705,0.6871,0.68705,0.6871,56600001.0
2005-05-27 00:40:00,0.68712,0.68716,0.68708,0.6871,56900001.0
2005-05-27 00:41:00,0.6871,0.6872,0.6871,0.68719,209099998.0
2005-05-27 00:42:00,0.68715,0.68715,0.68714,0.68714,50099998.0
2005-05-27 00:43:00,0.6871,0.68715,0.6871,0.68715,47800001.0
2005-05-27 00:44:00,0.68717,0.68717,0.68706,0.68708,71599998.0
2005-05-27 00:45:00,0.68708,0.68708,0.68708,0.68708,16700001.0
2005-05-27 00:46:00,0.68712,0.68714,0.68708,0.68712,153900004.0
2005-05-27 00:47:00,0.68712,0.68714,0.6871,0.6871,79500002.0
2005-05-27 00:48:00,0.68712,0.68719,0.68711,0.68719,144800001.0
2005-05-27 00:49:00,0.68722,0.68722,0.68715,0.68715,73300000.0
2005-05-27 00:50:00,0.68716,0.68716,0.68703,0.68703,74300003.0
2005-05-27 00:51:00,0.68709,0.6872,0.68703,0.6872,129900000.0
2005-05-27 00:52:00,0.68717,0.68718,0.68714,0.68714,94199999.0
2005-05-27 00:53:00,0.68717,0.6872,0.68717,0.68719,86799997.0
2005-05-27 00:54:00,0.68719,0.68719,0.68712,0.68712,115099997.0
2005-05-27 00:55:00,0.68715,0.68715,0.68712,0.68713,274200003.0
2005-05-27 00:56:00,0.6871,0.68715,0.68707,0.68712,88499999.0
2005-05-27 00:57:00,0.68714,0.6872,0.68714,0.68715,144699998.0
2005-05-27 00:58:00,0.6872,0.6872,0.68712,0.68717,254299999.0
2005-05-27 00:59:00,0.68712,0.68725,0.68712,0.68715,202000002.0
2005-05-27 01:00:00,0.68722,0.68722,0.68714,0.68714,153200000.0
2005-05-27 01:01:00,0.68717,0.68717,0.68713,0.68717,132000003.0
2005-05-27 01:02:00,0.68714,0.68717,0.68708,0.68716,157799995.0
2005-05-27 01:03:00,0.68717,0.6872,0.68715,0.68715,279899997.0
2005-05-27 01:04:00,0.68717,0.6872,0.68715,0.6872,160200002.0
2005-05-27 01:05:00,0.68718,0.6872,0.68715,0.6872,78800000.0
2005-05-27 01:06:00,0.6872,0.6872,0.68714,0.68715,115400001.0
2005-05-27 01:07:00,0.68732,0.68748,0.68716,0.68716,115299998.0
2005-05-27 01:08:00,0.6871,0.68715,0.6871,0.68713,155000002.0
2005-05-27 01:09:00,0.68715,0.68717,0.68709,0.68717,195399996.0
2005-05-27 01:10:00,0.68714,0.68714,0.68707,0.68708,289599999.0
2005-05-27 01:11:00,0.68708,0.68712,0.68708,0.6871,155999999.0
2005-05-27 01:12:00,0.6869,0.68735,0.68689,0.68727,47100000.0
2005-05-27 01:13:00,0.6871,0.68711,0.6871,0.6871,128199997.0
2005-05-27 01:14:00,0.68708,0.6871,0.68705,0.68708,252100001.0
2005-05-27 01:15:00,0.68706,0.68713,0.68706,0.68713,161999997.0
2005-05-27 01:16:00,0.68713,0.68713,0.68709,0.68711,152499998.0
2005-05-27 01:17:00,0.68709,0.68709,0.68702,0.68707,170999998.0
2005-05-27 01:18:00,0.68707,0.68713,0.68707,0.68713,17500000.0
2005-05-27 01:19:00,0.68714,0.68714,0.68704,0.68706,156100000.0
2005-05-27 01:20:00,0.68705,0.68705,0.687,0.68705,168899996.0
2005-05-27 01:21:00,0.68703,0.68705,0.68702,0.68705,66999997.0
2005-05-27 01:22:00,0.68708,0.68708,0.68702,0.68705,47099998.0
2005-05-27 01:23:00,0.68705,0.68705,0.68702,0.68702,49099998.0
2005-05-27 01:24:00,0.68703,0.68705,0.68703,0.68705,27100001.0
2005-05-27 01:25:00,0.68707,0.68707,0.68701,0.68707,185100002.0
2005-05-27 01:26:00,0.68709,0.6871,0.68701,0.68704,167300000.0
2005-05-27 01:27:00,0.68709,0.68709,0.687,0.687,62300000.0
2005-05-27 01:28:00,0.68708,0.68708,0.68703,0.68703,85400000.0
2005-05-27 01:29:00,0.68701,0.68701,0.68691,0.68697,187100000.0
2005-05-27 01:30:00,0.68693,0.68695,0.68693,0.68695,53500001.0
2005-05-27 01:31:00,0.68693,0.68697,0.68689,0.68689,48900000.0
2005-05-27 01:32:00,0.68693,0.68693,0.68693,0.68693,40000000.0
2005-05-27 01:33:00,0.6869,0.687,0.6869,0.68695,70100000.0
2005-05-27 01:34:00,0.68693,0.68693,0.68683,0.68683,56599999.0
2005-05-27 01:35:00,0.68707,0.68719,0.68692,0.68708,264199998.0
2005-05-27 01:36:00,0.68681,0.68681,0.68669,0.68679,94600001.0
2005-05-27 01:37:00,0.68685,0.68685,0.68682,0.68685,154100001.0
2005-05-27 01:38:00,0.68685,0.68695,0.68683,0.68684,87000000.0
2005-05-27 01:39:00,0.68685,0.68687,0.6868,0.68687,138000001.0
2005-05-27 01:40:00,0.68683,0.68687,0.68683,0.68683,135300000.0
2005-05-27 01:41:00,0.68682,0.68682,0.68678,0.68678,213899995.0
2005-05-27 01:42:00,0.68676,0.68683,0.6867,0.68683,123000000.0
2005-05-27 01:43:00,0.68696,0.68696,0.68685,0.68685,215900000.0
2005-05-27 01:44:00,0.68687,0.68689,0.68684,0.68687,78100001.0
2005-05-27 01:45:00,0.6869,0.6869,0.68682,0.68685,79399998.0
2005-05-27 01:46:00,0.68683,0.68683,0.68679,0.6868,75600001.0
2005-05-27 01:47:00,0.68685,0.68687,0.68685,0.68687,45500001.0
2005-05-27 01:48:00,0.68682,0.68683,0.68679,0.68681,142999996.0
2005-05-27 01:49:00,0.68677,0.6868,0.68675,0.68675,114100001.0
2005-05-27 01:50:00,0.68684,0.68684,0.68676,0.68678,283399994.0
2005-05-27 01:51:00,0.68683,0.68684,0.6868,0.68684,149400000.0
2005-05-27 01:52:00,0.68681,0.68684,0.68679,0.68684,137999998.0
2005-05-27 01:53:00,0.68683,0.68687,0.68677,0.68685,158899999.0
2005-05-27 01:54:00,0.68699,0.6871,0.68681,0.68705,130999998.0
2005-05-27 01:55:00,0.68682,0.68683,0.68678,0.68679,71800001.0
2005-05-27 01:56:00,0.68677,0.68683,0.68677,0.68678,116400000.0
2005-05-27 01:57:00,0.68677,0.68683,0.68677,0.68683,158500000.0
2005-05-27 01:58:00,0.68683,0.68688,0.68683,0.68688,83699998.0
2005-05-27 01:59:00,0.6869,0.6869,0.68687,0.68687,65500001.0
2005-05-27 02:00:00,0.68688,0.68698,0.68688,0.68693,179200003.0
2005-05-27 02:01:00,0.687,0.68702,0.68692,0.68692,167100002.0
2005-05-27 02:02:00,0.68692,0.68695,0.6869,0.68695,144500000.0
2005-05-27 02:03:00,0.68683,0.68683,0.68679,0.68679,34500000.0
2005-05-27 02:04:00,0.68677,0.6868,0.68662,0.68666,156799998.0
2005-05-27 02:05:00,0.68666,0.68669,0.68659,0.68666,218600001.0
2005-05-27 02:06:00,0.68662,0.68669,0.68658,0.68664,184700000.0
2005-05-27 02:07:00,0.68668,0.6867,0.68663,0.68666,158800002.0
2005-05-27 02:08:00,0.68667,0.6867,0.68665,0.68665,171599999.0
2005-05-27 02:09:00,0.68669,0.68669,0.68657,0.68657,118199996.0
2005-05-27 02:10:00,0.68656,0.6866,0.68653,0.6866,102099998.0
2005-05-27 02:11:00,0.68657,0.68658,0.68657,0.68658,37500000.0
2005-05-27 02:12:00,0.68656,0.68659,0.68656,0.68657,108800000.0
2005-05-27 02:13:00,0.68662,0.68666,0.68653,0.68666,212399995.0
2005-05-27 02:14:00,0.68661,0.68661,0.6865,0.68653,117800001.0
2005-05-27 02:15:00,0.68654,0.68663,0.68654,0.6866,102399997.0
2005-05-27 02:16:00,0.6866,0.68663,0.68655,0.68658,120600003.0
2005-05-27 02:17:00,0.68657,0.6866,0.68652,0.68652,147800003.0
2005-05-27 02:18:00,0.68655,0.68656,0.68651,0.68654,142300000.0
2005-05-27 02:19:00,0.68654,0.68666,0.6865,0.68666,52599999.0
2005-05-27 02:20:00,0.68664,0.68671,0.68664,0.6867,89500000.0
2005-05-27 02:21:00,0.68666,0.68673,0.68663,0.68673,91100002.0
2005-05-27 02:22:00,0.68673,0.68675,0.68668,0.68675,87899998.0
2005-05-27 02:23:00,0.68673,0.68673,0.68663,0.68663,74400001.0
2005-05-27 02:24:00,0.68658,0.68669,0.68657,0.68668,148500001.0
2005-05-27 02:25:00,0.68671,0.68675,0.68668,0.68675,156599999.0
2005-05-27 02:26:00,0.68674,0.68674,0.68669,0.68669,81800001.0
2005-05-27 02:27:00,0.68665,0.6867,0.68665,0.68665,123399999.0
2005-05-27 02:28:00,0.68668,0.6867,0.68665,0.68665,139600003.0
2005-05-27 02:29:00,0.68667,0.68673,0.68665,0.68673,69300001.0
2005-05-27 02:30:00,0.68672,0.68676,0.68672,0.68675,97499998.0
2005-05-27 02:31:00,0.68672,0.68675,0.68668,0.6867,64199999.0
2005-05-27 02:32:00,0.68673,0.68677,0.68667,0.68677,98900002.0
2005-05-27 02:33:00,0.6868,0.6868,0.68677,0.6868,83600001.0
2005-05-27 02:34:00,0.68677,0.6868,0.68675,0.68676,116000000.0
2005-05-27 02:35:00,0.68678,0.68678,0.68677,0.68677,76800003.0
2005-05-27 02:36:00,0.68673,0.68673,0.68666,0.68668,184800003.0
2005-05-27 02:37:00,0.68667,0.68669,0.68663,0.68669,126699999.0
2005-05-27 02:38:00,0.68668,0.68668,0.68661,0.68666,229900004.0
2005-05-27 02:39:00,0.68668,0.68668,0.68665,0.68665,39600000.0
2005-05-27 02:40:00,0.6867,0.6867,0.68665,0.6867,100500001.0
2005-05-27 02:41:00,0.6866,0.6867,0.6866,0.68668,165999997.0
2005-05-27 02:42:00,0.68665,0.6867,0.68665,0.6867,83100000.0
2005-05-27 02:43:00,0.68673,0.68673,0.68665,0.68665,21500001.0
2005-05-27 02:44:00,0.68667,0.6867,0.68667,0.6867,112000000.0
2005-05-27 02:45:00,0.6867,0.68685,0.6866,0.68666,158700003.0
2005-05-27 02:46:00,0.68665,0.6867,0.68665,0.68667,70599998.0
2005-05-27 02:47:00,0.68667,0.68667,0.68667,0.68667,66999998.0
2005-05-27 02:48:00,0.68668,0.68668,0.68663,0.68668,134100000.0
2005-05-27 02:49:00,0.68668,0.68668,0.68664,0.68664,22200001.0
2005-05-27 02:50:00,0.68662,0.68665,0.6866,0.68661,126999997.0
2005-05-27 02:51:00,0.68659,0.6866,0.68658,0.68659,87800001.0
2005-05-27 02:52:00,0.6866,0.68663,0.68659,0.68661,94600001.0
2005-05-27 02:53:00,0.6866,0.68665,0.68657,0.68665,54400001.0
2005-05-27 02:54:00,0.68663,0.68664,0.6865,0.68664,140299998.0
2005-05-27 02:55:00,0.68654,0.6866,0.68652,0.68655,106999996.0
2005-05-27 02:56:00,0.68652,0.68661,0.68652,0.68661,105200004.0
2005-05-27 02:57:00,0.68657,0.68664,0.68657,0.68661,195599999.0
2005-05-27 02:58:00,0.68661,0.6867,0.68657,0.6867,174900002.0
2005-05-27 02:59:00,0.68661,0.68661,0.68655,0.68655,97400000.0
2005-05-27 03:00:00,0.68661,0.68663,0.68653,0.68663,121999998.0
2005-05-27 03:01:00,0.68658,0.68662,0.68657,0.68658,115499998.0
2005-05-27 03:02:00,0.68659,0.68659,0.68652,0.68655,149000003.0
2005-05-27 03:03:00,0.68656,0.68658,0.68651,0.68653,72599998.0
2005-05-27 03:04:00,0.68653,0.68658,0.68651,0.68651,153999998.0
2005-05-27 03:05:00,0.68653,0.68657,0.6865,0.68653,173299998.0
2005-05-27 03:06:00,0.68665,0.68673,0.68642,0.68652,179700005.0
2005-05-27 03:07:00,0.6865,0.68655,0.6865,0.68655,184999999.0
2005-05-27 03:08:00,0.68655,0.68661,0.68655,0.68661,53500000.0
2005-05-27 03:09:00,0.68666,0.6867,0.68661,0.68661,87500002.0
2005-05-27 03:10:00,0.68668,0.68672,0.68667,0.68672,108499999.0
2005-05-27 03:11:00,0.6867,0.68674,0.68669,0.68669,51899999.0
2005-05-27 03:12:00,0.68671,0.68674,0.68669,0.68669,114900000.0
2005-05-27 03:13:00,0.68668,0.6867,0.68668,0.6867,17600000.0
2005-05-27 03:14:00,0.6867,0.6867,0.68667,0.68667,35000000.0
2005-05-27 03:15:00,0.68679,0.68681,0.68679,0.68681,28700000.0
2005-05-27 03:16:00,0.6869,0.6869,0.68677,0.68678,144800003.0
2005-05-27 03:17:00,0.68685,0.68687,0.68682,0.68687,119699999.0
2005-05-27 03:18:00,0.68685,0.68685,0.68677,0.68685,116299999.0
2005-05-27 03:19:00,0.68685,0.68685,0.68685,0.68685,59000001.0
2005-05-27 03:20:00,0.68665,0.68699,0.68665,0.68697,107000001.0
2005-05-27 03:21:00,0.68678,0.68684,0.68678,0.68684,5600000.0
2005-05-27 03:22:00,0.68682,0.68683,0.68682,0.68683,14400000.0
2005-05-27 03:23:00,0.68677,0.68686,0.68677,0.68685,123599996.0
2005-05-27 03:24:00,0.68686,0.68687,0.68683,0.68683,88199998.0
2005-05-27 03:25:00,0.68682,0.68682,0.68682,0.68682,1100000.0
2005-05-27 03:26:00,0.68683,0.68683,0.6868,0.6868,70300001.0
2005-05-27 03:27:00,0.68689,0.68689,0.68682,0.68682,76400000.0
2005-05-27 03:28:00,0.68684,0.68688,0.68684,0.68688,86199998.0
2005-05-27 03:29:00,0.68679,0.68684,0.68679,0.68684,59800001.0
2005-05-27 03:30:00,0.68678,0.68678,0.68678,0.68678,800000.0
2005-05-27 03:31:00,0.68682,0.68682,0.68677,0.68678,66100001.0
2005-05-27 03:32:00,0.68667,0.68696,0.68667,0.68694,46899999.0
2005-05-27 03:33:00,0.68672,0.68672,0.68672,0.68672,24700001.0
2005-05-27 03:34:00,0.6868,0.6868,0.68675,0.68678,229900000.0
2005-05-27 03:35:00,0.68679,0.68684,0.68679,0.68681,85799999.0
2005-05-27 03:36:00,0.68679,0.6868,0.6867,0.68678,145399999.0
2005-05-27 03:37:00,0.68678,0.68679,0.68674,0.68676,116200001.0
2005-05-27 03:38:00,0.6868,0.6868,0.68675,0.68675,136200001.0
2005-05-27 03:39:00,0.68673,0.68677,0.6867,0.68677,70800001.0
2005-05-27 03:40:00,0.68673,0.68678,0.68669,0.68669,189599998.0
2005-05-27 03:41:00,0.68665,0.68665,0.68665,0.68665,44600000.0
2005-05-27 03:42:00,0.6867,0.68696,0.68664,0.68695,246099996.0
2005-05-27 03:43:00,0.68663,0.68663,0.68652,0.68658,79799999.0
2005-05-27 03:44:00,0.68659,0.6866,0.68659,0.6866,12800000.0
2005-05-27 03:45:00,0.68662,0.68665,0.68662,0.68665,53599999.0
2005-05-27 03:46:00,0.68662,0.68662,0.68662,0.68662,5600000.0
2005-05-27 03:47:00,0.68662,0.68662,0.68662,0.68662,800000.0
2005-05-27 03:48:00,0.68662,0.68668,0.6866,0.6866,161899999.0
2005-05-27 03:49:00,0.68664,0.68664,0.68656,0.68658,115099999.0
2005-05-27 03:50:00,0.68655,0.68661,0.68655,0.68661,71299999.0
2005-05-27 03:51:00,0.68661,0.68662,0.68661,0.68662,68799998.0
2005-05-27 03:52:00,0.68657,0.68657,0.68651,0.68651,78200001.0
2005-05-27 03:53:00,0.68656,0.68658,0.68653,0.68658,148599997.0
2005-05-27 03:54:00,0.68658,0.68662,0.68655,0.68657,190899998.0
2005-05-27 03:55:00,0.68655,0.6866,0.68655,0.68657,82200001.0
2005-05-27 03:56:00,0.6866,0.6866,0.68653,0.68653,11400000.0
2005-05-27 03:57:00,0.68658,0.68658,0.68658,0.68658,40899999.0
2005-05-27 03:58:00,0.68653,0.6866,0.68653,0.68657,111100004.0
2005-05-27 03:59:00,0.6866,0.6866,0.68653,0.68653,126299999.0
2005-05-27 04:00:00,0.68668,0.68683,0.68658,0.68678,157699998.0
2005-05-27 04:01:00,0.68655,0.6866,0.68655,0.6866,165799998.0
2005-05-27 04:02:00,0.68643,0.68683,0.68643,0.68667,189600000.0
2005-05-27 04:03:00,0.68662,0.68662,0.68657,0.68658,73400003.0
2005-05-27 04:04:00,0.6866,0.6866,0.68657,0.68658,120999998.0
2005-05-27 04:05:00,0.6866,0.6866,0.68658,0.68658,8800000.0
2005-05-27 04:06:00,0.68658,0.68658,0.68658,0.68658,8000000.0
2005-05-27 04:07:00,0.68658,0.68658,0.68657,0.68657,37899999.0
2005-05-27 04:08:00,0.68657,0.68657,0.68655,0.68655,28600000.0
2005-05-27 04:09:00,0.68686,0.6869,0.68663,0.68664,100699999.0
2005-05-27 04:10:00,0.6866,0.6866,0.68657,0.68657,35100000.0
2005-05-27 04:11:00,0.6866,0.68663,0.68655,0.68655,173399999.0
2005-05-27 04:12:00,0.68658,0.68658,0.68658,0.68658,43099998.0
2005-05-27 04:13:00,0.68653,0.68654,0.68653,0.68654,21200000.0
2005-05-27 04:14:00,0.68646,0.68654,0.68644,0.68654,94899998.0
2005-05-27 04:15:00,0.68648,0.68652,0.68645,0.68652,161000003.0
2005-05-27 04:16:00,0.68655,0.68658,0.68655,0.68658,32900001.0
2005-05-27 04:17:00,0.68655,0.68655,0.6865,0.6865,82199996.0
2005-05-27 04:18:00,0.68652,0.68652,0.68641,0.68649,74500000.0
2005-05-27 04:19:00,0.68647,0.68649,0.68646,0.68646,120499998.0
2005-05-27 04:20:00,0.68647,0.6865,0.68647,0.68647,102399999.0
2005-05-27 04:21:00,0.68648,0.6865,0.68648,0.6865,33500000.0
2005-05-27 04:22:00,0.68648,0.68652,0.68645,0.68645,174700005.0
2005-05-27 04:23:00,0.68653,0.68653,0.68653,0.68653,800000.0
2005-05-27 04:24:00,0.68683,0.68684,0.6865,0.68681,144899996.0
2005-05-27 04:25:00,0.6865,0.6865,0.6865,0.6865,5600000.0
2005-05-27 04:26:00,0.68641,0.68646,0.68639,0.68642,91100001.0
2005-05-27 04:27:00,0.6864,0.68647,0.68638,0.68647,60800001.0
2005-05-27 04:28:00,0.68641,0.68642,0.68636,0.68636,42300000.0
2005-05-27 04:29:00,0.68636,0.6864,0.68635,0.6864,157599999.0
2005-05-27 04:30:00,0.68643,0.68644,0.68637,0.68637,159699998.0
2005-05-27 04:31:00,0.6864,0.68644,0.68638,0.68642,190200002.0
2005-05-27 04:32:00,0.68643,0.68643,0.68639,0.68639,69399998.0
2005-05-27 04:33:00,0.6864,0.6864,0.6864,0.6864,16100000.0
2005-05-27 04:34:00,0.68638,0.6864,0.68637,0.68638,125900002.0
2005-05-27 04:35:00,0.68642,0.68647,0.68642,0.68645,272800001.0
2005-05-27 04:36:00,0.68647,0.68653,0.68646,0.68653,121100002.0
2005-05-27 04:37:00,0.68646,0.68653,0.68646,0.68647,182699998.0
2005-05-27 04:38:00,0.68647,0.68655,0.68646,0.68655,80799999.0
2005-05-27 04:39:00,0.68653,0.68655,0.68647,0.6865,159400000.0
2005-05-27 04:40:00,0.68655,0.68655,0.68653,0.68653,68800001.0
2005-05-27 04:41:00,0.68655,0.68655,0.6865,0.68652,96400001.0
2005-05-27 04:42:00,0.68655,0.68655,0.68648,0.68653,128799999.0
2005-05-27 04:43:00,0.68647,0.68653,0.68647,0.68652,143500002.0
2005-05-27 04:44:00,0.6865,0.68657,0.6865,0.68657,182499999.0
2005-05-27 04:45:00,0.6865,0.68656,0.68649,0.68651,162900001.0
2005-05-27 04:46:00,0.68649,0.68658,0.68649,0.68658,72400002.0
2005-05-27 04:47:00,0.68661,0.68663,0.6866,0.68661,133300000.0
2005-05-27 04:48:00,0.68658,0.68658,0.68653,0.68653,75600001.0
2005-05-27 04:49:00,0.68652,0.68655,0.6865,0.68655,157400004.0
2005-05-27 04:50:00,0.68652,0.68654,0.68646,0.68648,82200000.0
2005-05-27 04:51:00,0.68649,0.6865,0.68649,0.6865,15700000.0
2005-05-27 04:52:00,0.68652,0.68655,0.68652,0.68655,25500001.0
2005-05-27 04:53:00,0.68654,0.68656,0.68648,0.68654,91800000.0
2005-05-27 04:54:00,0.68655,0.68655,0.68651,0.68651,85499999.0
2005-05-27 04:55:00,0.68648,0.68655,0.68648,0.68651,100600001.0
2005-05-27 04:56:00,0.68652,0.68655,0.68652,0.68654,83899999.0
2005-05-27 04:57:00,0.68649,0.68656,0.68649,0.68656,46400001.0
2005-05-27 04:58:00,0.68653,0.68655,0.68652,0.68655,106999996.0
2005-05-27 04:59:00,0.68656,0.68657,0.68655,0.68655,62899998.0
2005-05-27 05:00:00,0.68655,0.68658,0.68655,0.68658,33200000.0
2005-05-27 05:01:00,0.68655,0.68663,0.68654,0.68654,59599999.0
2005-05-27 05:02:00,0.68655,0.68655,0.68649,0.68651,116600000.0
2005-05-27 05:03:00,0.68655,0.68656,0.68649,0.68656,142800002.0
2005-05-27 05:04:00,0.6865,0.68653,0.6865,0.68653,51899999.0
2005-05-27 05:05:00,0.68657,0.68657,0.68657,0.68657,7900000.0
2005-05-27 05:06:00,0.68655,0.68655,0.68653,0.68653,51700001.0
2005-05-27 05:07:00,0.68653,0.68653,0.68652,0.68652,4800000.0
2005-05-27 05:08:00,0.68652,0.68653,0.68645,0.68645,102999998.0
2005-05-27 05:09:00,0.68645,0.68653,0.68645,0.68653,147799998.0
2005-05-27 05:10:00,0.68647,0.68648,0.68647,0.68648,73900002.0
2005-05-27 05:11:00,0.68649,0.68656,0.68649,0.6865,138700000.0
2005-05-27 05:12:00,0.68657,0.68657,0.68653,0.68653,16700000.0
2005-05-27 05:13:00,0.68652,0.68652,0.68641,0.68649,238200000.0
2005-05-27 05:14:00,0.68652,0.68658,0.6865,0.68656,163400000.0
2005-05-27 05:15:00,0.68658,0.68658,0.68657,0.68657,35100001.0
2005-05-27 05:16:00,0.6866,0.68663,0.68655,0.68663,211300001.0
2005-05-27 05:17:00,0.6866,0.6866,0.68657,0.6866,79400000.0
2005-05-27 05:18:00,0.68656,0.68664,0.68656,0.6866,102099999.0
2005-05-27 05:19:00,0.68663,0.68663,0.68662,0.68662,47800000.0
2005-05-27 05:20:00,0.68658,0.68658,0.68658,0.68658,8000000.0
2005-05-27 05:21:00,0.68657,0.68659,0.68653,0.68658,165199998.0
2005-05-27 05:22:00,0.68655,0.68663,0.68655,0.68663,45400000.0
2005-05-27 05:23:00,0.68658,0.68659,0.68653,0.68659,96400002.0
2005-05-27 05:24:00,0.68659,0.68659,0.68651,0.68653,75600001.0
2005-05-27 05:25:00,0.68658,0.68658,0.68651,0.68655,75900000.0
2005-05-27 05:26:00,0.68656,0.68656,0.6865,0.6865,111000002.0
2005-05-27 05:27:00,0.68655,0.68656,0.68655,0.68656,12900000.0
2005-05-27 05:28:00,0.68655,0.68664,0.68652,0.68661,107400003.0
2005-05-27 05:29:00,0.68662,0.68664,0.68661,0.68663,108700002.0
2005-05-27 05:30:00,0.68661,0.68663,0.68658,0.68659,122600000.0
2005-05-27 05:31:00,0.68662,0.68664,0.68657,0.68663,92600002.0
2005-05-27 05:32:00,0.6866,0.68665,0.6866,0.68663,224999998.0
2005-05-27 05:33:00,0.68669,0.68674,0.68666,0.68667,139199998.0
2005-05-27 05:34:00,0.68668,0.68677,0.68668,0.68673,55800001.0
2005-05-27 05:35:00,0.68675,0.68683,0.68675,0.68683,144900002.0
2005-05-27 05:36:00,0.68682,0.68682,0.68673,0.68678,78700001.0
2005-05-27 05:37:00,0.6869,0.68705,0.68669,0.68691,234999998.0
2005-05-27 05:38:00,0.68678,0.68678,0.68673,0.68673,145199996.0
2005-05-27 05:39:00,0.68678,0.68678,0.68674,0.68674,3200000.0
2005-05-27 05:40:00,0.68677,0.6868,0.68675,0.6868,78399998.0
2005-05-27 05:41:00,0.68678,0.68679,0.68675,0.68679,137500002.0
2005-05-27 05:42:00,0.68678,0.68682,0.68678,0.68682,137999998.0
2005-05-27 05:43:00,0.68681,0.68683,0.68681,0.68683,24099999.0
2005-05-27 05:44:00,0.68683,0.68683,0.68673,0.68675,99200000.0
2005-05-27 05:45:00,0.68673,0.68678,0.68667,0.68667,114299999.0
2005-05-27 05:46:00,0.68672,0.68672,0.6867,0.68671,16200000.0
2005-05-27 05:47:00,0.68665,0.68673,0.68664,0.68673,121999999.0
2005-05-27 05:48:00,0.68673,0.68673,0.68665,0.68668,187299998.0
2005-05-27 05:49:00,0.68673,0.6868,0.6867,0.6867,157900003.0
2005-05-27 05:50:00,0.68673,0.68674,0.68671,0.68671,56899998.0
2005-05-27 05:51:00,0.68675,0.68675,0.68667,0.68675,113499997.0
2005-05-27 05:52:00,0.68673,0.68675,0.68666,0.68671,92500002.0
2005-05-27 05:53:00,0.68665,0.68665,0.6866,0.6866,92400001.0
2005-05-27 05:54:00,0.68661,0.68667,0.6866,0.68667,88300003.0
2005-05-27 05:55:00,0.68666,0.68668,0.68664,0.68666,193799996.0
2005-05-27 05:56:00,0.68638,0.68683,0.68638,0.68667,188999997.0
2005-05-27 05:57:00,0.68667,0.68671,0.68667,0.68667,120700000.0
2005-05-27 05:58:00,0.68664,0.68664,0.68657,0.68657,22800000.0
2005-05-27 05:59:00,0.6866,0.68666,0.6866,0.68662,102299999.0
2005-05-27 06:00:00,0.68668,0.68668,0.6866,0.68662,133600002.0
2005-05-27 06:01:00,0.68661,0.68663,0.68657,0.68658,196799998.0
2005-05-27 06:02:00,0.68662,0.68662,0.6866,0.6866,34500000.0
2005-05-27 06:03:00,0.68663,0.68663,0.68658,0.6866,52099999.0
2005-05-27 06:04:00,0.68658,0.68661,0.68657,0.6866,125399998.0
2005-05-27 06:05:00,0.68663,0.68665,0.68663,0.68665,39299999.0
2005-05-27 06:06:00,0.6866,0.68665,0.6866,0.68663,159399998.0
2005-05-27 06:07:00,0.68665,0.68668,0.68662,0.68663,251600000.0
2005-05-27 06:08:00,0.6866,0.68664,0.68655,0.68663,101400000.0
2005-05-27 06:09:00,0.68665,0.68665,0.68657,0.68657,112300000.0
2005-05-27 06:10:00,0.68652,0.68679,0.68652,0.68676,151600000.0
2005-05-27 06:11:00,0.6866,0.6866,0.68657,0.68657,27000000.0
2005-05-27 06:12:00,0.68658,0.68659,0.68654,0.68656,50299998.0
2005-05-27 06:13:00,0.68657,0.68664,0.68657,0.68664,66900002.0
2005-05-27 06:14:00,0.6866,0.68666,0.68658,0.68662,221799999.0
2005-05-27 06:15:00,0.68658,0.68658,0.68654,0.68654,181500000.0
2005-05-27 06:16:00,0.68686,0.68688,0.68652,0.68652,218600001.0
2005-05-27 06:17:00,0.6866,0.68663,0.68659,0.6866,210800001.0
2005-05-27 06:18:00,0.68658,0.68661,0.68658,0.68658,19200000.0
2005-05-27 06:19:00,0.68656,0.68656,0.68649,0.68651,117899998.0
2005-05-27 06:20:00,0.68652,0.68654,0.68648,0.68648,201700001.0
2005-05-27 06:21:00,0.6865,0.6865,0.6865,0.6865,13600000.0
2005-05-27 06:22:00,0.6865,0.6865,0.6865,0.6865,36900000.0
2005-05-27 06:23:00,0.6865,0.68653,0.68645,0.68647,132799999.0
2005-05-27 06:24:00,0.68647,0.68653,0.68645,0.68647,166200000.0
2005-05-27 06:25:00,0.68645,0.6865,0.68645,0.68645,160300004.0
2005-05-27 06:26:00,0.68647,0.68653,0.68647,0.68648,146499998.0
2005-05-27 06:27:00,0.68647,0.6865,0.68645,0.68647,157700000.0
2005-05-27 06:28:00,0.68645,0.68645,0.68645,0.68645,11100000.0
2005-05-27 06:29:00,0.68654,0.68654,0.6865,0.6865,197400001.0
2005-05-27 06:30:00,0.68645,0.68651,0.68644,0.68651,147700000.0
2005-05-27 06:31:00,0.68649,0.68654,0.68646,0.6865,185199999.0
2005-05-27 06:32:00,0.68655,0.68655,0.68655,0.68655,40700001.0
2005-05-27 06:33:00,0.6865,0.6865,0.68642,0.68648,114500004.0
2005-05-27 06:34:00,0.68653,0.68655,0.68653,0.68655,28700000.0
2005-05-27 06:35:00,0.68653,0.68658,0.6865,0.6865,103900003.0
2005-05-27 06:36:00,0.68651,0.68653,0.68647,0.68653,69300000.0
2005-05-27 06:37:00,0.68657,0.68658,0.6865,0.68658,183899999.0
2005-05-27 06:38:00,0.68653,0.68655,0.68653,0.68655,61000002.0
2005-05-27 06:39:00,0.68654,0.68659,0.6865,0.6865,131599997.0
2005-05-27 06:40:00,0.68649,0.6866,0.68648,0.6866,69099999.0
2005-05-27 06:41:00,0.68657,0.68666,0.68657,0.68664,66800000.0
2005-05-27 06:42:00,0.68666,0.68669,0.68658,0.68665,197499997.0
2005-05-27 06:43:00,0.68665,0.68669,0.68658,0.6866,138299997.0
2005-05-27 06:44:00,0.68656,0.68664,0.68655,0.68655,160400002.0
2005-05-27 06:45:00,0.68665,0.6867,0.68663,0.68663,180500001.0
2005-05-27 06:46:00,0.68665,0.68672,0.68665,0.68665,330399999.0
2005-05-27 06:47:00,0.68668,0.6868,0.68668,0.68679,143700001.0
2005-05-27 06:48:00,0.68675,0.68675,0.6867,0.6867,75899998.0
2005-05-27 06:49:00,0.68669,0.68674,0.68665,0.68673,108599998.0
2005-05-27 06:50:00,0.68669,0.68673,0.68666,0.68671,109999997.0
2005-05-27 06:51:00,0.68669,0.68669,0.68657,0.68658,115000001.0
2005-05-27 06:52:00,0.68662,0.68665,0.68659,0.68665,60100002.0
2005-05-27 06:53:00,0.68666,0.68666,0.68655,0.68655,97599999.0
2005-05-27 06:54:00,0.68655,0.6866,0.68651,0.68655,123600000.0
2005-05-27 06:55:00,0.68655,0.68655,0.68649,0.68649,49400001.0
2005-05-27 06:56:00,0.68645,0.68652,0.68645,0.6865,231400001.0
2005-05-27 06:57:00,0.68653,0.68663,0.68653,0.68663,24800000.0
2005-05-27 06:58:00,0.68667,0.68667,0.68663,0.68666,164699999.0
2005-05-27 06:59:00,0.68661,0.68668,0.68661,0.68668,54599998.0
2005-05-27 07:00:00,0.68662,0.68662,0.68655,0.68657,154999998.0
2005-05-27 07:01:00,0.68658,0.68668,0.68658,0.68666,107600001.0
2005-05-27 07:02:00,0.68667,0.6867,0.68667,0.68667,201800004.0
2005-05-27 07:03:00,0.68668,0.68669,0.68668,0.68669,6300000.0
2005-05-27 07:04:00,0.68651,0.68693,0.68651,0.68678,142000004.0
2005-05-27 07:05:00,0.68662,0.68662,0.68662,0.68662,9500000.0
2005-05-27 07:06:00,0.68665,0.68665,0.68663,0.68663,48699998.0
2005-05-27 07:07:00,0.68678,0.68699,0.68673,0.68692,145399999.0
2005-05-27 07:08:00,0.68662,0.68665,0.68662,0.68662,113599999.0
2005-05-27 07:09:00,0.68664,0.68668,0.68664,0.68668,21500000.0
2005-05-27 07:10:00,0.68665,0.68667,0.68662,0.68662,188899998.0
2005-05-27 07:11:00,0.68663,0.6867,0.68663,0.68665,245799999.0
2005-05-27 07:12:00,0.68658,0.68663,0.68658,0.68658,17700000.0
2005-05-27 07:13:00,0.68659,0.68663,0.68654,0.68663,95099999.0
2005-05-27 07:14:00,0.6866,0.68663,0.68653,0.68657,177199999.0
2005-05-27 07:15:00,0.6866,0.6866,0.68657,0.6866,66100001.0
2005-05-27 07:16:00,0.68662,0.68669,0.68662,0.68669,217499998.0
2005-05-27 07:17:00,0.68665,0.68665,0.6866,0.68665,78600000.0
2005-05-27 07:18:00,0.68667,0.68668,0.68663,0.68663,119100003.0
2005-05-27 07:19:00,0.68663,0.6867,0.68663,0.68663,114999999.0
2005-05-27 07:20:00,0.68663,0.68665,0.68657,0.68658,215300005.0
2005-05-27 07:21:00,0.68664,0.68664,0.68662,0.68662,221199997.0
2005-05-27 07:22:00,0.68665,0.68671,0.68665,0.68671,62199999.0
2005-05-27 07:23:00,0.68666,0.68666,0.68664,0.68664,104000000.0
2005-05-27 07:24:00,0.68663,0.6867,0.68662,0.68663,165900004.0
2005-05-27 07:25:00,0.68685,0.68685,0.68661,0.68677,161199997.0
2005-05-27 07:26:00,0.6866,0.6866,0.68658,0.68658,41400001.0
2005-05-27 07:27:00,0.68661,0.68661,0.68654,0.68656,111400002.0
2005-05-27 07:28:00,0.68659,0.68659,0.68651,0.68659,181899999.0
2005-05-27 07:29:00,0.6866,0.6866,0.68655,0.6866,75100002.0
2005-05-27 07:30:00,0.68658,0.6866,0.68655,0.68658,158100003.0
2005-05-27 07:31:00,0.68666,0.68666,0.68664,0.68664,53500002.0
2005-05-27 07:32:00,0.68665,0.68665,0.68654,0.68663,141200000.0
2005-05-27 07:33:00,0.68669,0.68669,0.68664,0.68664,149300002.0
2005-05-27 07:34:00,0.6866,0.68665,0.68658,0.68662,262000000.0
2005-05-27 07:35:00,0.68661,0.68663,0.68659,0.68662,107100000.0
2005-05-27 07:36:00,0.68665,0.68671,0.68665,0.68668,165500003.0
2005-05-27 07:37:00,0.68672,0.68678,0.68669,0.68678,242100000.0
2005-05-27 07:38:00,0.68678,0.68678,0.68669,0.68678,176300003.0
2005-05-27 07:39:00,0.68675,0.68682,0.68675,0.68676,161899998.0
2005-05-27 07:40:00,0.6868,0.6868,0.68674,0.68675,122799997.0
2005-05-27 07:41:00,0.68675,0.68675,0.68672,0.68675,231700001.0
2005-05-27 07:42:00,0.68673,0.68673,0.68669,0.68669,60600001.0
2005-05-27 07:43:00,0.68665,0.68674,0.68664,0.68668,93899997.0
2005-05-27 07:44:00,0.68666,0.68671,0.68666,0.68671,79699996.0
2005-05-27 07:45:00,0.68668,0.68672,0.68666,0.68666,105999998.0
2005-05-27 07:46:00,0.68665,0.68672,0.68665,0.68668,122400000.0
2005-05-27 07:47:00,0.68673,0.68673,0.6867,0.6867,86899998.0
2005-05-27 07:48:00,0.68667,0.68673,0.68667,0.6867,51200000.0
2005-05-27 07:49:00,0.68667,0.68668,0.68667,0.68668,43699999.0
2005-05-27 07:50:00,0.6867,0.6867,0.68667,0.68668,73900001.0
2005-05-27 07:51:00,0.6866,0.68669,0.6866,0.68665,218400000.0
2005-05-27 07:52:00,0.6867,0.68674,0.68665,0.68671,183100001.0
2005-05-27 07:53:00,0.68678,0.6868,0.68671,0.6868,144800000.0
2005-05-27 07:54:00,0.68676,0.6869,0.68676,0.68689,132999999.0
2005-05-27 07:55:00,0.68707,0.6871,0.68698,0.687,264899998.0
2005-05-27 07:56:00,0.68693,0.68702,0.68692,0.68702,109199999.0
2005-05-27 07:57:00,0.68693,0.68694,0.68693,0.68694,60799999.0
2005-05-27 07:58:00,0.68692,0.68693,0.68686,0.68686,236399999.0
2005-05-27 07:59:00,0.68687,0.6869,0.68687,0.6869,23200000.0
2005-05-27 08:00:00,0.68685,0.68695,0.68685,0.68692,231800001.0
2005-05-27 08:01:00,0.68696,0.68699,0.68692,0.68692,73100001.0
2005-05-27 08:02:00,0.6869,0.68696,0.68688,0.68688,220300005.0
2005-05-27 08:03:00,0.687,0.68705,0.687,0.68705,16000000.0
2005-05-27 08:04:00,0.68707,0.68707,0.68702,0.68702,104000003.0
2005-05-27 08:05:00,0.68702,0.68706,0.68702,0.68706,62199998.0
2005-05-27 08:06:00,0.68706,0.68707,0.68706,0.68707,69100000.0
2005-05-27 08:07:00,0.68704,0.68706,0.68703,0.68705,197199999.0
2005-05-27 08:08:00,0.68706,0.68706,0.68695,0.68704,178600000.0
2005-05-27 08:09:00,0.68705,0.68705,0.68705,0.68705,87000004.0
2005-05-27 08:10:00,0.68702,0.68702,0.68691,0.68692,249000005.0
2005-05-27 08:11:00,0.68689,0.68695,0.68689,0.68693,189100000.0
2005-05-27 08:12:00,0.68695,0.68695,0.68686,0.6869,98899999.0
2005-05-27 08:13:00,0.68695,0.68695,0.6869,0.68692,89299999.0
2005-05-27 08:14:00,0.68695,0.68695,0.68695,0.68695,25600000.0
2005-05-27 08:15:00,0.68695,0.68696,0.68688,0.68696,210300002.0
2005-05-27 08:16:00,0.68701,0.68704,0.68701,0.68704,45499998.0
2005-05-27 08:17:00,0.68708,0.68708,0.68705,0.68705,47800000.0
2005-05-27 08:18:00,0.687,0.68703,0.68697,0.68697,94200001.0
2005-05-27 08:19:00,0.68694,0.68695,0.6869,0.68695,91700001.0
2005-05-27 08:20:00,0.68697,0.68698,0.68693,0.68694,126900000.0
2005-05-27 08:21:00,0.68699,0.68699,0.68693,0.68693,12000000.0
2005-05-27 08:22:00,0.687,0.68702,0.68693,0.687,268000001.0
2005-05-27 08:23:00,0.68699,0.68699,0.68694,0.68696,77400000.0
2005-05-27 08:24:00,0.68693,0.68699,0.68693,0.68699,221200002.0
2005-05-27 08:25:00,0.68695,0.68703,0.68695,0.687,267400003.0
2005-05-27 08:26:00,0.68696,0.68706,0.68695,0.68698,278900001.0
2005-05-27 08:27:00,0.687,0.68709,0.687,0.68702,219700002.0
2005-05-27 08:28:00,0.68701,0.68705,0.68695,0.68695,124899998.0
2005-05-27 08:29:00,0.68695,0.68698,0.68695,0.68695,28800000.0
2005-05-27 08:30:00,0.68695,0.687,0.68695,0.687,107899999.0
2005-05-27 08:31:00,0.68698,0.68706,0.68698,0.687,98800002.0
2005-05-27 08:32:00,0.68696,0.68702,0.68696,0.68697,170000001.0
2005-05-27 08:33:00,0.68688,0.68688,0.6868,0.6868,118199999.0
2005-05-27 08:34:00,0.68679,0.68688,0.68678,0.68688,80399999.0
2005-05-27 08:35:00,0.68687,0.68687,0.68681,0.68681,91700000.0
2005-05-27 08:36:00,0.6868,0.68689,0.68677,0.68688,178200002.0
2005-05-27 08:37:00,0.68692,0.68692,0.68682,0.68687,96399998.0
2005-05-27 08:38:00,0.68679,0.68686,0.68676,0.6868,174399999.0
2005-05-27 08:39:00,0.68675,0.68686,0.68674,0.68686,90999999.0
2005-05-27 08:40:00,0.6868,0.6869,0.68678,0.68685,177099999.0
2005-05-27 08:41:00,0.68682,0.68688,0.68677,0.68683,181299997.0
2005-05-27 08:42:00,0.68682,0.68687,0.6868,0.68685,147900000.0
2005-05-27 08:43:00,0.68683,0.68688,0.6868,0.6868,185799998.0
2005-05-27 08:44:00,0.68682,0.68688,0.68678,0.68687,184399996.0
2005-05-27 08:45:00,0.68685,0.68687,0.68679,0.68682,278900002.0
2005-05-27 08:46:00,0.68684,0.68692,0.68682,0.68692,129500002.0
2005-05-27 08:47:00,0.68689,0.68689,0.68681,0.68688,154399998.0
2005-05-27 08:48:00,0.68681,0.68682,0.68681,0.68682,72900002.0
2005-05-27 08:49:00,0.68681,0.68689,0.68681,0.68689,154500002.0
2005-05-27 08:50:00,0.68684,0.68696,0.68678,0.68696,144600003.0
2005-05-27 08:51:00,0.687,0.68702,0.68695,0.68697,134600004.0
2005-05-27 08:52:00,0.68696,0.68702,0.68694,0.687,155999998.0
2005-05-27 08:53:00,0.687,0.68702,0.687,0.687,155599999.0
2005-05-27 08:54:00,0.68697,0.68708,0.68697,0.68702,68700000.0
2005-05-27 08:55:00,0.68707,0.6871,0.68705,0.68705,228500000.0
2005-05-27 08:56:00,0.68706,0.68711,0.68704,0.6871,102099998.0
2005-05-27 08:57:00,0.6871,0.6871,0.68707,0.68707,17500001.0
2005-05-27 08:58:00,0.68707,0.6871,0.68705,0.68708,115100000.0
2005-05-27 08:59:00,0.68709,0.68725,0.68709,0.68718,115000000.0
2005-05-27 09:00:00,0.68717,0.68723,0.68716,0.68723,40900000.0
2005-05-27 09:01:00,0.68725,0.68725,0.68717,0.68719,157400004.0
2005-05-27 09:02:00,0.6872,0.6872,0.68717,0.68718,144499998.0
2005-05-27 09:03:00,0.68718,0.6872,0.68712,0.68714,85900001.0
2005-05-27 09:04:00,0.68719,0.68719,0.68708,0.68708,91500000.0
2005-05-27 09:05:00,0.6871,0.6871,0.68705,0.68708,53299999.0
2005-05-27 09:06:00,0.6871,0.68715,0.68703,0.68704,79700001.0
2005-05-27 09:07:00,0.68706,0.68713,0.68703,0.68708,132799999.0
2005-05-27 09:08:00,0.68706,0.68707,0.68697,0.68697,180299999.0
2005-05-27 09:09:00,0.68702,0.68708,0.68702,0.68702,166600000.0
2005-05-27 09:10:00,0.68706,0.68712,0.68706,0.6871,94999999.0
2005-05-27 09:11:00,0.6871,0.68717,0.6871,0.68715,163599999.0
2005-05-27 09:12:00,0.68712,0.68715,0.68712,0.68713,162800002.0
2005-05-27 09:13:00,0.6872,0.6872,0.68717,0.68717,153499998.0
2005-05-27 09:14:00,0.68712,0.68713,0.68709,0.68711,149000001.0
2005-05-27 09:15:00,0.68728,0.68742,0.68716,0.68736,330500004.0
2005-05-27 09:16:00,0.68715,0.68715,0.68709,0.68713,120400002.0
2005-05-27 09:17:00,0.68708,0.68712,0.68705,0.68708,145300000.0
2005-05-27 09:18:00,0.6871,0.68712,0.68705,0.6871,132399997.0
2005-05-27 09:19:00,0.6871,0.6871,0.68707,0.68707,47099998.0
2005-05-27 09:20:00,0.68708,0.68708,0.68697,0.68702,115900003.0
2005-05-27 09:21:00,0.68701,0.6871,0.687,0.6871,141399999.0
2005-05-27 09:22:00,0.6871,0.68712,0.68705,0.68712,134200004.0
2005-05-27 09:23:00,0.6871,0.68713,0.68706,0.68713,144499996.0
2005-05-27 09:24:00,0.68714,0.68714,0.68708,0.68708,48500001.0
2005-05-27 09:25:00,0.68708,0.68708,0.68701,0.68702,101500003.0
2005-05-27 09:26:00,0.68698,0.68698,0.6869,0.68695,81400002.0
2005-05-27 09:27:00,0.68696,0.68698,0.68693,0.68697,209100001.0
2005-05-27 09:28:00,0.68697,0.687,0.68695,0.68697,192800000.0
2005-05-27 09:29:00,0.68695,0.68695,0.68695,0.68695,62400002.0
2005-05-27 09:30:00,0.687,0.687,0.68698,0.68698,113200002.0
2005-05-27 09:31:00,0.68695,0.687,0.68695,0.687,142900001.0
2005-05-27 09:32:00,0.68697,0.687,0.68697,0.687,143700000.0
2005-05-27 09:33:00,0.687,0.687,0.68698,0.68698,86100001.0
2005-05-27 09:34:00,0.68698,0.68702,0.68695,0.68697,127100001.0
2005-05-27 09:35:00,0.68695,0.68702,0.68695,0.68702,121900001.0
2005-05-27 09:36:00,0.68695,0.68697,0.68685,0.68685,73399999.0
2005-05-27 09:37:00,0.68688,0.68692,0.68685,0.68685,177400003.0
2005-05-27 09:38:00,0.6869,0.6869,0.6868,0.68681,81200000.0
2005-05-27 09:39:00,0.68678,0.68681,0.68678,0.68681,62199997.0
2005-05-27 09:40:00,0.6868,0.68683,0.68675,0.68678,89399999.0
2005-05-27 09:41:00,0.68678,0.68681,0.68672,0.68678,121099997.0
2005-05-27 09:42:00,0.68682,0.68682,0.68672,0.68681,260499998.0
2005-05-27 09:43:00,0.6868,0.68681,0.68669,0.68675,177299999.0
2005-05-27 09:44:00,0.68663,0.68664,0.68663,0.68664,20000000.0
2005-05-27 09:45:00,0.6866,0.68668,0.6866,0.68666,93300000.0
2005-05-27 09:46:00,0.68665,0.68665,0.68658,0.68658,49400001.0
2005-05-27 09:47:00,0.68661,0.68662,0.68661,0.68662,99800004.0
2005-05-27 09:48:00,0.68661,0.68667,0.68661,0.68665,187299998.0
2005-05-27 09:49:00,0.68666,0.68668,0.68661,0.68664,166499994.0
2005-05-27 09:50:00,0.68666,0.68666,0.6866,0.6866,70400001.0
2005-05-27 09:51:00,0.6866,0.68661,0.68656,0.68658,179399995.0
2005-05-27 09:52:00,0.68659,0.68665,0.68657,0.68658,200899999.0
2005-05-27 09:53:00,0.68652,0.68652,0.6864,0.68641,218500000.0
2005-05-27 09:54:00,0.68635,0.68651,0.68635,0.68651,122900003.0
2005-05-27 09:55:00,0.68652,0.68652,0.6865,0.6865,10400000.0
2005-05-27 09:56:00,0.68652,0.68657,0.68649,0.68652,270100009.0
2005-05-27 09:57:00,0.6865,0.68658,0.6865,0.68658,77400000.0
2005-05-27 09:58:00,0.68661,0.68663,0.68655,0.68663,96699998.0
2005-05-27 09:59:00,0.68664,0.68665,0.68659,0.68665,159400001.0
2005-05-27 10:00:00,0.68667,0.68673,0.68667,0.68673,92500000.0
2005-05-27 10:01:00,0.68669,0.68676,0.68669,0.68676,64500000.0
2005-05-27 10:02:00,0.68679,0.6869,0.68679,0.68688,122700001.0
2005-05-27 10:03:00,0.68692,0.68703,0.6869,0.687,231200002.0
2005-05-27 10:04:00,0.68707,0.68709,0.68702,0.68702,85900000.0
2005-05-27 10:05:00,0.68699,0.68707,0.68699,0.68702,146500004.0
2005-05-27 10:06:00,0.68697,0.68704,0.68695,0.68704,151200000.0
2005-05-27 10:07:00,0.68702,0.68705,0.68698,0.68705,197700001.0
2005-05-27 10:08:00,0.68704,0.68706,0.68697,0.68706,60699998.0
2005-05-27 10:09:00,0.68703,0.68703,0.68698,0.68703,167999999.0
2005-05-27 10:10:00,0.68702,0.68707,0.68702,0.68703,118800001.0
2005-05-27 10:11:00,0.68703,0.68708,0.68703,0.68707,70899998.0
2005-05-27 10:12:00,0.68705,0.68705,0.68705,0.68705,42500000.0
2005-05-27 10:13:00,0.68707,0.6871,0.68705,0.6871,188699999.0
2005-05-27 10:14:00,0.68706,0.68707,0.68704,0.68704,132399999.0
2005-05-27 10:15:00,0.68707,0.68707,0.68699,0.68699,184200003.0
2005-05-27 10:16:00,0.68702,0.68709,0.68702,0.68702,204600000.0
2005-05-27 10:17:00,0.68701,0.68707,0.68698,0.68702,289299999.0
2005-05-27 10:18:00,0.68706,0.6871,0.68703,0.68703,172900001.0
2005-05-27 10:19:00,0.68703,0.68703,0.68697,0.68703,188699996.0
2005-05-27 10:20:00,0.68705,0.68711,0.68704,0.68711,213400000.0
2005-05-27 10:21:00,0.68705,0.68708,0.68703,0.68708,92499999.0
2005-05-27 10:22:00,0.68708,0.6871,0.68707,0.6871,254700002.0
2005-05-27 10:23:00,0.6871,0.68712,0.68705,0.68707,72599999.0
2005-05-27 10:24:00,0.68712,0.68713,0.6871,0.68713,61500000.0
2005-05-27 10:25:00,0.68708,0.68712,0.68708,0.68708,205599998.0
2005-05-27 10:26:00,0.68707,0.6871,0.68707,0.68707,138900000.0
2005-05-27 10:27:00,0.68707,0.68712,0.68702,0.6871,76699999.0
2005-05-27 10:28:00,0.68707,0.68718,0.68707,0.68718,213799997.0
2005-05-27 10:29:00,0.68716,0.68725,0.68716,0.68722,297699996.0
2005-05-27 10:30:00,0.68723,0.68723,0.68716,0.68721,196100005.0
2005-05-27 10:31:00,0.68723,0.68723,0.68712,0.68721,168899996.0
2005-05-27 10:32:00,0.68724,0.6873,0.68715,0.68717,157300000.0
2005-05-27 10:33:00,0.6872,0.68724,0.68717,0.68724,123100000.0
2005-05-27 10:34:00,0.68723,0.68725,0.68714,0.68725,174500001.0
2005-05-27 10:35:00,0.6873,0.68732,0.68722,0.68732,120899999.0
2005-05-27 10:36:00,0.68732,0.68738,0.68731,0.68738,160400005.0
2005-05-27 10:37:00,0.68737,0.68737,0.6873,0.68735,45100001.0
2005-05-27 10:38:00,0.68728,0.68733,0.68719,0.68733,111099997.0
2005-05-27 10:39:00,0.68731,0.68731,0.68725,0.6873,94299999.0
2005-05-27 10:40:00,0.68732,0.68732,0.68728,0.68728,75800000.0
2005-05-27 10:41:00,0.68732,0.68739,0.68731,0.68735,124900001.0
2005-05-27 10:42:00,0.68735,0.68735,0.6873,0.6873,100599998.0
2005-05-27 10:43:00,0.68734,0.68734,0.68727,0.6873,223700001.0
2005-05-27 10:44:00,0.68726,0.68726,0.68722,0.68722,103000002.0
2005-05-27 10:45:00,0.6872,0.68722,0.68714,0.68722,306899998.0
2005-05-27 10:46:00,0.68715,0.6872,0.68715,0.6872,97300001.0
2005-05-27 10:47:00,0.68718,0.68718,0.68717,0.68717,96600003.0
2005-05-27 10:48:00,0.68712,0.68712,0.68712,0.68712,91000000.0
2005-05-27 10:49:00,0.68715,0.68721,0.68715,0.68721,59900001.0
2005-05-27 10:50:00,0.6872,0.6872,0.68715,0.68715,143800002.0
2005-05-27 10:51:00,0.68718,0.68722,0.68717,0.68718,105099998.0
2005-05-27 10:52:00,0.68717,0.6872,0.68717,0.6872,162099998.0
2005-05-27 10:53:00,0.68718,0.68722,0.68717,0.68718,163700001.0
2005-05-27 10:54:00,0.6872,0.6872,0.68715,0.68715,134600003.0
2005-05-27 10:55:00,0.68715,0.68723,0.6871,0.68723,93400000.0
2005-05-27 10:56:00,0.6872,0.68722,0.68712,0.6872,120499998.0
2005-05-27 10:57:00,0.68715,0.68723,0.68715,0.68718,131300000.0
2005-05-27 10:58:00,0.68722,0.68723,0.68719,0.68719,156300000.0
2005-05-27 10:59:00,0.68718,0.68723,0.68716,0.6872,98100000.0
2005-05-27 11:00:00,0.68722,0.68722,0.6872,0.68721,19900000.0
2005-05-27 11:01:00,0.68723,0.68723,0.68722,0.68722,23900000.0
2005-05-27 11:02:00,0.68727,0.68727,0.68726,0.68726,20700000.0
2005-05-27 11:03:00,0.6873,0.6873,0.68727,0.68727,73100001.0
2005-05-27 11:04:00,0.68727,0.68733,0.68725,0.68733,157300001.0
2005-05-27 11:05:00,0.68727,0.68728,0.68727,0.68728,84400002.0
2005-05-27 11:06:00,0.68731,0.68733,0.68729,0.68731,114900001.0
2005-05-27 11:07:00,0.68729,0.68738,0.68729,0.68732,104300000.0
2005-05-27 11:08:00,0.68735,0.68735,0.68726,0.68733,64400001.0
2005-05-27 11:09:00,0.68734,0.68734,0.68732,0.68734,73199998.0
2005-05-27 11:10:00,0.68735,0.68735,0.68732,0.68732,32600001.0
2005-05-27 11:11:00,0.68734,0.68734,0.68727,0.68727,133500002.0
2005-05-27 11:12:00,0.68731,0.68736,0.6873,0.68734,116800000.0
2005-05-27 11:13:00,0.68733,0.68735,0.68732,0.68735,52700000.0
2005-05-27 11:14:00,0.68737,0.68737,0.68728,0.68732,227700004.0
2005-05-27 11:15:00,0.68737,0.68737,0.68732,0.68735,151499998.0
2005-05-27 11:16:00,0.68735,0.68735,0.68728,0.68734,191200000.0
2005-05-27 11:17:00,0.68734,0.68734,0.68727,0.68728,88000001.0
2005-05-27 11:18:00,0.6873,0.68733,0.68727,0.68733,57000000.0
2005-05-27 11:19:00,0.68732,0.68732,0.68722,0.6873,273800002.0
2005-05-27 11:20:00,0.68725,0.68729,0.68722,0.68724,113499996.0
2005-05-27 11:21:00,0.68734,0.68739,0.68731,0.68739,109100001.0
2005-05-27 11:22:00,0.68738,0.68738,0.68732,0.68732,156499997.0
2005-05-27 11:23:00,0.68734,0.68734,0.68726,0.68727,71700000.0
2005-05-27 11:24:00,0.6873,0.68732,0.68725,0.6873,97500002.0
2005-05-27 11:25:00,0.68729,0.68735,0.68729,0.68734,74900002.0
2005-05-27 11:26:00,0.68732,0.68737,0.68731,0.68735,182399998.0
2005-05-27 11:27:00,0.68732,0.68738,0.68732,0.68738,31200000.0
2005-05-27 11:28:00,0.68737,0.68737,0.68732,0.68732,201900001.0
2005-05-27 11:29:00,0.68735,0.68735,0.68732,0.68732,47400000.0
2005-05-27 11:30:00,0.68738,0.6874,0.68734,0.6874,232499995.0
2005-05-27 11:31:00,0.68737,0.6874,0.68735,0.68735,182200001.0
2005-05-27 11:32:00,0.68739,0.68746,0.68732,0.68746,123600003.0
2005-05-27 11:33:00,0.68745,0.68745,0.68738,0.68738,168000001.0
2005-05-27 11:34:00,0.6874,0.68742,0.68735,0.68737,157299999.0
2005-05-27 11:35:00,0.68738,0.68738,0.68729,0.68729,36400000.0
2005-05-27 11:36:00,0.68728,0.68733,0.68725,0.68725,272000005.0
2005-05-27 11:37:00,0.68727,0.6873,0.68725,0.6873,71800003.0
2005-05-27 11:38:00,0.68718,0.6872,0.68718,0.6872,71100001.0
2005-05-27 11:39:00,0.68718,0.6872,0.68715,0.6872,141300000.0
2005-05-27 11:40:00,0.68722,0.68722,0.6872,0.68722,101299999.0
2005-05-27 11:41:00,0.68713,0.68717,0.68713,0.68717,8800000.0
2005-05-27 11:42:00,0.6871,0.6871,0.68707,0.68707,140600002.0
2005-05-27 11:43:00,0.68708,0.68713,0.68707,0.68713,94800001.0
2005-05-27 11:44:00,0.68708,0.68709,0.68705,0.68709,155799998.0
2005-05-27 11:45:00,0.68707,0.68708,0.68702,0.68707,298000001.0
2005-05-27 11:46:00,0.68706,0.68714,0.68706,0.6871,180300001.0
2005-05-27 11:47:00,0.68711,0.68723,0.6871,0.68722,130400004.0
2005-05-27 11:48:00,0.68721,0.68739,0.68721,0.68731,123700002.0
2005-05-27 11:49:00,0.68737,0.68751,0.68734,0.68751,220499994.0
2005-05-27 11:50:00,0.68745,0.68763,0.68745,0.68763,224199998.0
2005-05-27 11:51:00,0.68763,0.68763,0.68751,0.68751,292400000.0
2005-05-27 11:52:00,0.68754,0.68756,0.68752,0.68752,130099998.0
2005-05-27 11:53:00,0.68753,0.68759,0.68752,0.68755,118600001.0
2005-05-27 11:54:00,0.68749,0.68751,0.68747,0.68748,63900001.0
2005-05-27 11:55:00,0.68752,0.6876,0.68748,0.6875,220799998.0
2005-05-27 11:56:00,0.6875,0.68758,0.6875,0.68758,211499998.0
2005-05-27 11:57:00,0.6876,0.6876,0.6875,0.68757,65900000.0
2005-05-27 11:58:00,0.68758,0.68763,0.68757,0.68761,168799999.0
2005-05-27 11:59:00,0.68767,0.68768,0.68756,0.68759,135200000.0
2005-05-27 12:00:00,0.68753,0.68758,0.68753,0.68758,179600000.0
2005-05-27 12:01:00,0.68765,0.68768,0.6876,0.6876,188999996.0
2005-05-27 12:02:00,0.68769,0.68769,0.68761,0.68763,125200002.0
2005-05-27 12:03:00,0.6877,0.6877,0.68767,0.68767,82199998.0
2005-05-27 12:04:00,0.68761,0.68774,0.68759,0.68772,142499997.0
2005-05-27 12:05:00,0.68769,0.68778,0.68765,0.68768,179800002.0
2005-05-27 12:06:00,0.68769,0.68795,0.68769,0.68795,111900000.0
2005-05-27 12:07:00,0.68796,0.68796,0.68772,0.68772,122000001.0
2005-05-27 12:08:00,0.68778,0.68778,0.68769,0.68778,185299999.0
2005-05-27 12:09:00,0.68773,0.68773,0.68761,0.68764,162700001.0
2005-05-27 12:10:00,0.68762,0.68771,0.68762,0.68771,114800000.0
2005-05-27 12:11:00,0.68768,0.68773,0.68765,0.68773,119600001.0
2005-05-27 12:12:00,0.68772,0.68777,0.68769,0.68769,139699999.0
2005-05-27 12:13:00,0.68761,0.68769,0.68761,0.68764,26300000.0
2005-05-27 12:14:00,0.68765,0.68771,0.68764,0.68769,68600002.0
2005-05-27 12:15:00,0.68766,0.68766,0.68758,0.68758,47500002.0
2005-05-27 12:16:00,0.6876,0.68766,0.68758,0.68762,193499999.0
2005-05-27 12:17:00,0.68768,0.68772,0.68759,0.68772,156200001.0
2005-05-27 12:18:00,0.68775,0.68777,0.68772,0.68772,105000003.0
2005-05-27 12:19:00,0.68773,0.68773,0.68769,0.6877,96400002.0
2005-05-27 12:20:00,0.68775,0.68775,0.68775,0.68775,800000.0
2005-05-27 12:21:00,0.68772,0.6878,0.68772,0.68772,169400003.0
2005-05-27 12:22:00,0.68771,0.68778,0.68771,0.68775,154799999.0
2005-05-27 12:23:00,0.68774,0.68776,0.68774,0.68776,110200003.0
2005-05-27 12:24:00,0.68775,0.68775,0.68772,0.68775,81000000.0
2005-05-27 12:25:00,0.68796,0.68799,0.68765,0.68772,153200002.0
2005-05-27 12:26:00,0.68769,0.68772,0.68769,0.68772,145099995.0
2005-05-27 12:27:00,0.68773,0.68775,0.68768,0.68771,183500002.0
2005-05-27 12:28:00,0.68769,0.68771,0.68763,0.68763,157700001.0
2005-05-27 12:29:00,0.68758,0.68758,0.68749,0.68754,70000001.0
2005-05-27 12:30:00,0.68752,0.68755,0.6875,0.68752,166300002.0
2005-05-27 12:31:00,0.68752,0.6876,0.68752,0.68753,179200001.0
2005-05-27 12:32:00,0.68752,0.68755,0.6875,0.6875,57900000.0
2005-05-27 12:33:00,0.68751,0.68758,0.68749,0.68758,129500001.0
2005-05-27 12:34:00,0.6875,0.68752,0.6875,0.68752,24200001.0
2005-05-27 12:35:00,0.6875,0.6875,0.6875,0.6875,24000000.0
2005-05-27 12:36:00,0.6875,0.6875,0.6875,0.6875,43200001.0
2005-05-27 12:37:00,0.68753,0.68753,0.68745,0.68747,141800002.0
2005-05-27 12:38:00,0.68745,0.6875,0.68744,0.6875,70300001.0
2005-05-27 12:39:00,0.68759,0.68766,0.68753,0.68766,159099999.0
2005-05-27 12:40:00,0.68761,0.68761,0.68758,0.68759,133200001.0
2005-05-27 12:41:00,0.68761,0.68765,0.68752,0.68754,87500001.0
2005-05-27 12:42:00,0.68747,0.68755,0.68744,0.68748,206199998.0
2005-05-27 12:43:00,0.68745,0.68751,0.68743,0.68743,125000000.0
2005-05-27 12:44:00,0.68738,0.68746,0.68738,0.68743,133599998.0
2005-05-27 12:45:00,0.68748,0.68748,0.68735,0.68735,148199999.0
2005-05-27 12:46:00,0.68738,0.68738,0.68732,0.68732,69900002.0
2005-05-27 12:47:00,0.68732,0.68735,0.68732,0.68735,95700000.0
2005-05-27 12:48:00,0.68727,0.68732,0.68727,0.68732,1900000.0
2005-05-27 12:49:00,0.68732,0.68735,0.6873,0.6873,209700003.0
2005-05-27 12:50:00,0.68732,0.68735,0.6873,0.6873,175899996.0
2005-05-27 12:51:00,0.68732,0.68738,0.68732,0.68735,184299998.0
2005-05-27 12:52:00,0.68735,0.68735,0.6873,0.6873,49500000.0
2005-05-27 12:53:00,0.68734,0.68734,0.6872,0.68727,149000002.0
2005-05-27 12:54:00,0.68717,0.68727,0.68714,0.68714,140500003.0
2005-05-27 12:55:00,0.68718,0.68728,0.68718,0.68722,185600005.0
2005-05-27 12:56:00,0.68723,0.68727,0.68719,0.68719,107500002.0
2005-05-27 12:57:00,0.68723,0.68724,0.68723,0.68724,37600000.0
2005-05-27 12:58:00,0.68729,0.68735,0.68729,0.6873,111100000.0
2005-05-27 12:59:00,0.6873,0.68745,0.6873,0.6874,108299997.0
2005-05-27 13:00:00,0.68743,0.68745,0.6874,0.68742,112000001.0
2005-05-27 13:01:00,0.68743,0.68743,0.68731,0.68731,118199998.0
2005-05-27 13:02:00,0.6873,0.68735,0.6873,0.68735,59200002.0
2005-05-27 13:03:00,0.68731,0.68739,0.68729,0.68731,179399999.0
2005-05-27 13:04:00,0.68728,0.68732,0.68725,0.6873,196600000.0
2005-05-27 13:05:00,0.68736,0.68736,0.68736,0.68736,67300000.0
2005-05-27 13:06:00,0.68737,0.68747,0.68737,0.68743,195000003.0
2005-05-27 13:07:00,0.68742,0.68745,0.68737,0.6874,112499999.0
2005-05-27 13:08:00,0.68742,0.68745,0.6874,0.68745,35900000.0
2005-05-27 13:09:00,0.6874,0.68748,0.6874,0.68748,60200001.0
2005-05-27 13:10:00,0.68742,0.68745,0.68742,0.68745,80099998.0
2005-05-27 13:11:00,0.68748,0.68748,0.6874,0.6874,108700002.0
2005-05-27 13:12:00,0.68743,0.68743,0.68742,0.68742,17500000.0
2005-05-27 13:13:00,0.68739,0.68743,0.68738,0.68738,158700000.0
2005-05-27 13:14:00,0.68738,0.68742,0.68737,0.6874,126900000.0
2005-05-27 13:15:00,0.68735,0.68742,0.68735,0.6874,65599999.0
2005-05-27 13:16:00,0.68737,0.6874,0.68737,0.68738,105499999.0
2005-05-27 13:17:00,0.68742,0.68742,0.68731,0.68735,218200000.0
2005-05-27 13:18:00,0.6873,0.68744,0.6873,0.68743,148299999.0
2005-05-27 13:19:00,0.68746,0.68746,0.68741,0.68741,141299999.0
2005-05-27 13:20:00,0.6874,0.6875,0.6874,0.68746,141199999.0
2005-05-27 13:21:00,0.68745,0.68751,0.68744,0.68746,75700001.0
2005-05-27 13:22:00,0.68747,0.68751,0.68744,0.68748,129299996.0
2005-05-27 13:23:00,0.68745,0.68757,0.68744,0.68757,88499999.0
2005-05-27 13:24:00,0.68756,0.68756,0.68754,0.68754,136700002.0
2005-05-27 13:25:00,0.68744,0.68744,0.68736,0.68738,232000000.0
2005-05-27 13:26:00,0.6874,0.68743,0.68733,0.68736,163100000.0
2005-05-27 13:27:00,0.68738,0.68743,0.68735,0.6874,135900001.0
2005-05-27 13:28:00,0.68735,0.6874,0.68735,0.68737,93300000.0
2005-05-27 13:29:00,0.6874,0.6874,0.6874,0.6874,28600001.0
2005-05-27 13:30:00,0.68739,0.68742,0.68733,0.68737,126800001.0
2005-05-27 13:31:00,0.6874,0.68749,0.6874,0.68748,131399997.0
2005-05-27 13:32:00,0.68749,0.68749,0.68743,0.68749,211399998.0
2005-05-27 13:33:00,0.68749,0.68755,0.68749,0.68755,122299999.0
2005-05-27 13:34:00,0.68758,0.68758,0.68751,0.68752,143299999.0
2005-05-27 13:35:00,0.68753,0.68759,0.68753,0.68754,127800004.0
2005-05-27 13:36:00,0.68758,0.68758,0.68739,0.68745,80900001.0
2005-05-27 13:37:00,0.6874,0.68742,0.68735,0.6874,145400004.0
2005-05-27 13:38:00,0.68733,0.68733,0.68731,0.68731,58700001.0
2005-05-27 13:39:00,0.6873,0.68733,0.68723,0.68727,257899997.0
2005-05-27 13:40:00,0.68729,0.68729,0.68712,0.68722,123499998.0
2005-05-27 13:41:00,0.68716,0.68716,0.68711,0.68711,94200001.0
2005-05-27 13:42:00,0.68712,0.68712,0.68702,0.68705,143300000.0
2005-05-27 13:43:00,0.68707,0.68716,0.68704,0.68706,172500000.0
2005-05-27 13:44:00,0.68709,0.68714,0.68704,0.68707,329400001.0
2005-05-27 13:45:00,0.6871,0.68718,0.6871,0.68717,42000000.0
2005-05-27 13:46:00,0.68719,0.68722,0.68713,0.68714,248399999.0
2005-05-27 13:47:00,0.68717,0.68724,0.68717,0.6872,134199997.0
2005-05-27 13:48:00,0.68717,0.68717,0.68704,0.68715,114099999.0
2005-05-27 13:49:00,0.68717,0.68717,0.68703,0.68703,63100000.0
2005-05-27 13:50:00,0.687,0.68708,0.687,0.68708,193599996.0
2005-05-27 13:51:00,0.68703,0.6871,0.68701,0.68708,112600003.0
2005-05-27 13:52:00,0.68707,0.6871,0.68707,0.68707,158999998.0
2005-05-27 13:53:00,0.68711,0.68711,0.68697,0.687,185499997.0
2005-05-27 13:54:00,0.68701,0.68705,0.68698,0.687,69500000.0
2005-05-27 13:55:00,0.68702,0.68702,0.68701,0.68701,22700000.0
2005-05-27 13:56:00,0.687,0.68705,0.687,0.68705,210900003.0
2005-05-27 13:57:00,0.687,0.68702,0.687,0.687,127600004.0
2005-05-27 13:58:00,0.68703,0.68705,0.68702,0.68705,48600000.0
2005-05-27 13:59:00,0.68702,0.68702,0.68702,0.68702,84599998.0
2005-05-27 14:00:00,0.68702,0.68709,0.68701,0.68704,66100001.0
2005-05-27 14:01:00,0.68701,0.68703,0.68699,0.68702,148300001.0
2005-05-27 14:02:00,0.68704,0.68707,0.68697,0.68707,97600001.0
2005-05-27 14:03:00,0.68703,0.68703,0.68697,0.68697,49499999.0
2005-05-27 14:04:00,0.68702,0.68704,0.687,0.68701,150799998.0
2005-05-27 14:05:00,0.68702,0.6871,0.68702,0.68705,163699999.0
2005-05-27 14:06:00,0.68713,0.68722,0.68713,0.6872,210400000.0
2005-05-27 14:07:00,0.68715,0.68718,0.68703,0.6871,213200005.0
2005-05-27 14:08:00,0.68715,0.68715,0.68711,0.68715,106200001.0
2005-05-27 14:09:00,0.68712,0.68723,0.6871,0.68722,228999996.0
2005-05-27 14:10:00,0.68719,0.68722,0.68712,0.6872,139699998.0
2005-05-27 14:11:00,0.6871,0.6871,0.68703,0.68705,110999999.0
2005-05-27 14:12:00,0.68707,0.68707,0.68697,0.68701,175399996.0
2005-05-27 14:13:00,0.68702,0.68702,0.68693,0.687,72500000.0
2005-05-27 14:14:00,0.68702,0.68705,0.687,0.687,164499998.0
2005-05-27 14:15:00,0.68685,0.68685,0.6868,0.6868,47299999.0
2005-05-27 14:16:00,0.68673,0.68683,0.68673,0.68677,176100001.0
2005-05-27 14:17:00,0.68674,0.68674,0.68667,0.68669,33700001.0
2005-05-27 14:18:00,0.68663,0.68663,0.68658,0.68662,155499999.0
2005-05-27 14:19:00,0.68658,0.68664,0.68654,0.68657,216299998.0
2005-05-27 14:20:00,0.68659,0.68669,0.68657,0.68661,254900000.0
2005-05-27 14:21:00,0.68664,0.68675,0.68663,0.68673,157099996.0
2005-05-27 14:22:00,0.6867,0.68683,0.68669,0.68678,204200002.0
2005-05-27 14:23:00,0.68685,0.68687,0.68674,0.68687,118600001.0
2005-05-27 14:24:00,0.68686,0.6869,0.68686,0.6869,138099997.0
2005-05-27 14:25:00,0.68689,0.68689,0.68677,0.68677,147399999.0
2005-05-27 14:26:00,0.68676,0.68679,0.68673,0.68679,72499998.0
2005-05-27 14:27:00,0.6868,0.6868,0.68668,0.68668,195099997.0
2005-05-27 14:28:00,0.68674,0.68676,0.68674,0.68676,23900000.0
2005-05-27 14:29:00,0.68678,0.68678,0.68669,0.68675,85200001.0
2005-05-27 14:30:00,0.68668,0.68678,0.68668,0.68678,143899998.0
2005-05-27 14:31:00,0.68681,0.68689,0.68678,0.68678,144999996.0
2005-05-27 14:32:00,0.68683,0.68687,0.68679,0.6868,265700002.0
2005-05-27 14:33:00,0.68678,0.68678,0.6867,0.6867,70600002.0
2005-05-27 14:34:00,0.68671,0.68675,0.68671,0.68671,110799998.0
2005-05-27 14:35:00,0.68676,0.68687,0.68671,0.68675,180399996.0
2005-05-27 14:36:00,0.68678,0.68678,0.68666,0.68668,241600001.0
2005-05-27 14:37:00,0.6867,0.68674,0.6867,0.68674,100800000.0
2005-05-27 14:38:00,0.6868,0.6868,0.68669,0.68675,132500001.0
2005-05-27 14:39:00,0.68677,0.68686,0.68676,0.68682,193999998.0
2005-05-27 14:40:00,0.68681,0.68681,0.68673,0.68678,136700004.0
2005-05-27 14:41:00,0.68679,0.68682,0.68676,0.68682,133999997.0
2005-05-27 14:42:00,0.68677,0.68677,0.68671,0.68671,12800000.0
2005-05-27 14:43:00,0.68671,0.6868,0.68667,0.6868,106399997.0
2005-05-27 14:44:00,0.6868,0.68684,0.68675,0.68684,170700001.0
2005-05-27 14:45:00,0.68686,0.68686,0.68672,0.68677,135400000.0
2005-05-27 14:46:00,0.68683,0.68683,0.68671,0.68673,125700000.0
2005-05-27 14:47:00,0.68674,0.68675,0.68674,0.68675,65400000.0
2005-05-27 14:48:00,0.68676,0.68676,0.68664,0.68666,111600003.0
2005-05-27 14:49:00,0.68676,0.68677,0.68663,0.68663,75000000.0
2005-05-27 14:50:00,0.68664,0.68671,0.68664,0.68666,132400001.0
2005-05-27 14:51:00,0.68659,0.68671,0.68659,0.68669,164299999.0
2005-05-27 14:52:00,0.68668,0.68674,0.68668,0.6867,162900003.0
2005-05-27 14:53:00,0.68671,0.68675,0.6867,0.68671,207300001.0
2005-05-27 14:54:00,0.68673,0.68683,0.68673,0.68682,103800002.0
2005-05-27 14:55:00,0.68688,0.68688,0.68676,0.6868,258099999.0
2005-05-27 14:56:00,0.68674,0.68688,0.68671,0.68683,103400001.0
2005-05-27 14:57:00,0.68685,0.6869,0.68685,0.68685,170800007.0
2005-05-27 14:58:00,0.6869,0.6869,0.68676,0.68676,121300000.0
2005-05-27 14:59:00,0.68681,0.68693,0.68681,0.68693,189100002.0
2005-05-27 15:00:00,0.6869,0.6869,0.68686,0.68686,42300001.0
2005-05-27 15:01:00,0.68685,0.6869,0.68683,0.6869,130400001.0
2005-05-27 15:02:00,0.68686,0.68687,0.68679,0.68679,181399998.0
2005-05-27 15:03:00,0.68679,0.68685,0.68679,0.6868,179599996.0
2005-05-27 15:04:00,0.68679,0.68703,0.68679,0.68702,193299997.0
2005-05-27 15:05:00,0.68702,0.68713,0.68702,0.68708,157699999.0
2005-05-27 15:06:00,0.68708,0.68711,0.68702,0.68706,79500000.0
2005-05-27 15:07:00,0.68707,0.68707,0.68698,0.68703,118800003.0
2005-05-27 15:08:00,0.68702,0.68707,0.687,0.687,144700002.0
2005-05-27 15:09:00,0.68704,0.68707,0.68699,0.687,191300001.0
2005-05-27 15:10:00,0.68702,0.68707,0.68702,0.68705,77300000.0
2005-05-27 15:11:00,0.6871,0.68713,0.68708,0.68713,40300000.0
2005-05-27 15:12:00,0.68712,0.68712,0.68709,0.68712,158899999.0
2005-05-27 15:13:00,0.68712,0.68716,0.68707,0.68707,214999994.0
2005-05-27 15:14:00,0.68708,0.68716,0.68708,0.68712,104800001.0
2005-05-27 15:15:00,0.68714,0.68721,0.68714,0.6872,110400003.0
2005-05-27 15:16:00,0.6872,0.68726,0.6872,0.68722,110900000.0
2005-05-27 15:17:00,0.68724,0.68725,0.68721,0.68725,192900005.0
2005-05-27 15:18:00,0.68719,0.68728,0.68719,0.68728,75700000.0
2005-05-27 15:19:00,0.68724,0.68725,0.68721,0.68725,257500000.0
2005-05-27 15:20:00,0.68734,0.68741,0.68734,0.68737,83299999.0
2005-05-27 15:21:00,0.68739,0.68739,0.68733,0.68735,108599998.0
2005-05-27 15:22:00,0.6874,0.68743,0.68712,0.6874,176399998.0
2005-05-27 15:23:00,0.68732,0.68742,0.68732,0.68738,134900000.0
2005-05-27 15:24:00,0.68738,0.68748,0.68738,0.68748,33500000.0
2005-05-27 15:25:00,0.68747,0.68747,0.68738,0.68739,179399999.0
2005-05-27 15:26:00,0.6875,0.68751,0.68742,0.68746,142100002.0
2005-05-27 15:27:00,0.68743,0.68748,0.68741,0.68748,174900001.0
2005-05-27 15:28:00,0.68748,0.68748,0.68741,0.68745,152999998.0
2005-05-27 15:29:00,0.6875,0.6875,0.68739,0.68746,227499998.0
2005-05-27 15:30:00,0.68746,0.68749,0.68743,0.68749,87400002.0
2005-05-27 15:31:00,0.68747,0.6876,0.68747,0.6876,63199998.0
2005-05-27 15:32:00,0.68755,0.68755,0.68746,0.68748,124000001.0
2005-05-27 15:33:00,0.68747,0.68748,0.6874,0.68742,151500002.0
2005-05-27 15:34:00,0.68741,0.68743,0.68731,0.68731,82100002.0
2005-05-27 15:35:00,0.6874,0.6874,0.68736,0.6874,121300000.0
2005-05-27 15:36:00,0.68738,0.6874,0.68735,0.68736,155800000.0
2005-05-27 15:37:00,0.68732,0.68739,0.6873,0.6873,123299998.0
2005-05-27 15:38:00,0.68738,0.68742,0.68738,0.68742,69500000.0
2005-05-27 15:39:00,0.68745,0.6875,0.68745,0.68746,79600000.0
2005-05-27 15:40:00,0.68754,0.68757,0.68752,0.68752,114800001.0
2005-05-27 15:41:00,0.68747,0.68756,0.68746,0.6875,205399996.0
2005-05-27 15:42:00,0.68759,0.68766,0.68755,0.68764,153600001.0
2005-05-27 15:43:00,0.68756,0.68756,0.68751,0.68756,148699999.0
2005-05-27 15:44:00,0.68762,0.68778,0.68762,0.68778,236000000.0
2005-05-27 15:45:00,0.68778,0.68786,0.68775,0.68778,125599998.0
2005-05-27 15:46:00,0.6879,0.68797,0.68789,0.68792,120999998.0
2005-05-27 15:47:00,0.68787,0.68787,0.68766,0.68766,182099997.0
2005-05-27 15:48:00,0.68764,0.68771,0.68759,0.68767,172899994.0
2005-05-27 15:49:00,0.68769,0.68785,0.68769,0.68782,87900001.0
2005-05-27 15:50:00,0.68782,0.68783,0.68777,0.6878,48900000.0
2005-05-27 15:51:00,0.68782,0.68782,0.68767,0.68773,183800002.0
2005-05-27 15:52:00,0.68771,0.68778,0.68768,0.68775,119000002.0
2005-05-27 15:53:00,0.68775,0.68787,0.68775,0.68787,81300001.0
2005-05-27 15:54:00,0.68789,0.68796,0.68789,0.68789,168500002.0
2005-05-27 15:55:00,0.68799,0.68814,0.68799,0.68809,73799999.0
2005-05-27 15:56:00,0.68807,0.68807,0.68799,0.68802,182600004.0
2005-05-27 15:57:00,0.68793,0.68813,0.68782,0.68813,158800000.0
2005-05-27 15:58:00,0.6882,0.68824,0.68814,0.68819,111400001.0
2005-05-27 15:59:00,0.6881,0.68814,0.68805,0.68812,281899992.0
2005-05-27 16:00:00,0.6881,0.6882,0.6881,0.6882,134200000.0
2005-05-27 16:01:00,0.68821,0.68821,0.6881,0.6881,120399996.0
2005-05-27 16:02:00,0.6881,0.68821,0.68807,0.68807,101399997.0
2005-05-27 16:03:00,0.68808,0.68808,0.68802,0.68802,147099998.0
2005-05-27 16:04:00,0.68805,0.68808,0.688,0.68801,95399999.0
2005-05-27 16:05:00,0.68798,0.68812,0.68798,0.68806,172799999.0
2005-05-27 16:06:00,0.68806,0.68807,0.68801,0.68805,165200001.0
2005-05-27 16:07:00,0.68805,0.68809,0.68803,0.68807,162000002.0
2005-05-27 16:08:00,0.68806,0.68807,0.68802,0.68807,112600001.0
2005-05-27 16:09:00,0.68814,0.68816,0.68814,0.68816,33700000.0
2005-05-27 16:10:00,0.68821,0.68827,0.68821,0.68822,107800003.0
2005-05-27 16:11:00,0.68817,0.68817,0.68809,0.68815,75000000.0
2005-05-27 16:12:00,0.68811,0.68815,0.68808,0.68808,157399999.0
2005-05-27 16:13:00,0.68808,0.68809,0.68805,0.68809,67000002.0
2005-05-27 16:14:00,0.68809,0.68809,0.68802,0.68803,115799998.0
2005-05-27 16:15:00,0.68801,0.68801,0.688,0.688,51399999.0
2005-05-27 16:16:00,0.68792,0.68792,0.68791,0.68791,31300000.0
2005-05-27 16:17:00,0.68784,0.68792,0.68784,0.68792,32099999.0
2005-05-27 16:18:00,0.68798,0.68802,0.68797,0.68802,126600001.0
2005-05-27 16:19:00,0.68795,0.68802,0.68793,0.68802,118199997.0
2005-05-27 16:20:00,0.68801,0.68808,0.68801,0.68808,166899997.0
2005-05-27 16:21:00,0.68805,0.68808,0.68801,0.68804,55500000.0
2005-05-27 16:22:00,0.68807,0.68807,0.68796,0.68796,93600000.0
2005-05-27 16:23:00,0.68796,0.68796,0.68788,0.68793,105400001.0
2005-05-27 16:24:00,0.68789,0.68789,0.68778,0.68788,239500001.0
2005-05-27 16:25:00,0.68785,0.68795,0.68785,0.68793,167599998.0
2005-05-27 16:26:00,0.68786,0.68792,0.68786,0.68792,113300002.0
2005-05-27 16:27:00,0.68792,0.68792,0.68775,0.68775,176000000.0
2005-05-27 16:28:00,0.68778,0.68788,0.68778,0.68785,221100002.0
2005-05-27 16:29:00,0.68788,0.68792,0.68788,0.6879,128899999.0
2005-05-27 16:30:00,0.68788,0.68789,0.6878,0.68789,198599999.0
2005-05-27 16:31:00,0.68781,0.68788,0.68779,0.68788,143700003.0
2005-05-27 16:32:00,0.68788,0.68788,0.6878,0.68782,191400005.0
2005-05-27 16:33:00,0.68784,0.68786,0.68784,0.68786,94200001.0
2005-05-27 16:34:00,0.68788,0.68788,0.68777,0.68777,95699997.0
2005-05-27 16:35:00,0.68782,0.68787,0.68781,0.68782,107500000.0
2005-05-27 16:36:00,0.6878,0.68792,0.68778,0.6879,162199999.0
2005-05-27 16:37:00,0.68789,0.68796,0.68789,0.68792,137100002.0
2005-05-27 16:38:00,0.68792,0.68793,0.68787,0.68787,210999998.0
2005-05-27 16:39:00,0.68783,0.68792,0.68783,0.68787,167499999.0
2005-05-27 16:40:00,0.68783,0.68783,0.68774,0.68777,143000000.0
2005-05-27 16:41:00,0.6878,0.68784,0.68777,0.68778,112599996.0
2005-05-27 16:42:00,0.68773,0.68778,0.68773,0.68778,103200001.0
2005-05-27 16:43:00,0.68773,0.68783,0.68772,0.68783,168400000.0
2005-05-27 16:44:00,0.68777,0.68785,0.68775,0.68779,139299996.0
2005-05-27 16:45:00,0.68777,0.68786,0.68773,0.68778,187399998.0
2005-05-27 16:46:00,0.68777,0.68777,0.68763,0.68774,215700004.0
2005-05-27 16:47:00,0.68772,0.68773,0.68768,0.68768,81399999.0
2005-05-27 16:48:00,0.68771,0.6878,0.68771,0.68772,154499997.0
2005-05-27 16:49:00,0.68772,0.68777,0.6877,0.6877,68100002.0
2005-05-27 16:50:00,0.68776,0.68783,0.68776,0.68777,108099998.0
2005-05-27 16:51:00,0.68776,0.68776,0.68764,0.68772,150700001.0
2005-05-27 16:52:00,0.68776,0.68778,0.6877,0.6877,100500002.0
2005-05-27 16:53:00,0.68773,0.68778,0.68768,0.68778,63899999.0
2005-05-27 16:54:00,0.6878,0.68784,0.6878,0.6878,118099997.0
2005-05-27 16:55:00,0.68791,0.68791,0.68791,0.68791,41699999.0
2005-05-27 16:56:00,0.68797,0.688,0.68795,0.68798,123700002.0
2005-05-27 16:57:00,0.68796,0.68806,0.68789,0.68806,148000004.0
2005-05-27 16:58:00,0.68806,0.6881,0.68799,0.68807,215700003.0
2005-05-27 16:59:00,0.68802,0.68805,0.68787,0.68787,190300003.0
2005-05-27 17:00:00,0.68783,0.68787,0.68778,0.6878,165100002.0
2005-05-27 17:01:00,0.68782,0.68785,0.68779,0.68782,233900003.0
2005-05-27 17:02:00,0.68777,0.68783,0.68777,0.68783,66600001.0
2005-05-27 17:03:00,0.68781,0.68783,0.68775,0.68775,107500001.0
2005-05-27 17:04:00,0.68782,0.68789,0.6878,0.68782,122099997.0
2005-05-27 17:05:00,0.68783,0.68799,0.68783,0.68795,169700004.0
2005-05-27 17:06:00,0.6879,0.68792,0.68785,0.68792,98400001.0
2005-05-27 17:07:00,0.68795,0.68802,0.68795,0.688,259200000.0
2005-05-27 17:08:00,0.68801,0.68821,0.68801,0.68821,91599998.0
2005-05-27 17:09:00,0.68823,0.68823,0.68808,0.68812,171499997.0
2005-05-27 17:10:00,0.68818,0.6882,0.68813,0.68815,113300000.0
2005-05-27 17:11:00,0.6881,0.6881,0.68807,0.6881,74199999.0
2005-05-27 17:12:00,0.68812,0.68812,0.6881,0.6881,59199999.0
2005-05-27 17:13:00,0.68809,0.68811,0.68799,0.68811,50300000.0
2005-05-27 17:14:00,0.68815,0.68816,0.68812,0.68812,145100001.0
2005-05-27 17:15:00,0.68811,0.68819,0.68807,0.68818,190799998.0
2005-05-27 17:16:00,0.68818,0.68818,0.68807,0.68807,124200000.0
2005-05-27 17:17:00,0.6881,0.68815,0.68807,0.68808,208499999.0
2005-05-27 17:18:00,0.68811,0.68812,0.6881,0.68812,80800000.0
2005-05-27 17:19:00,0.6881,0.68812,0.68805,0.68809,92500002.0
2005-05-27 17:20:00,0.68815,0.68818,0.68811,0.68818,95799998.0
2005-05-27 17:21:00,0.68831,0.68831,0.68813,0.68815,173799998.0
2005-05-27 17:22:00,0.68822,0.68824,0.68816,0.68816,21400000.0
2005-05-27 17:23:00,0.68814,0.68822,0.68814,0.68815,214800002.0
2005-05-27 17:24:00,0.68821,0.68821,0.68816,0.68818,120800002.0
2005-05-27 17:25:00,0.68815,0.6882,0.68815,0.68817,63800001.0
2005-05-27 17:26:00,0.68819,0.6882,0.68814,0.68817,151900004.0
2005-05-27 17:27:00,0.68818,0.68824,0.68817,0.68817,255700004.0
2005-05-27 17:28:00,0.68818,0.68822,0.68815,0.68822,66299999.0
2005-05-27 17:29:00,0.68827,0.68827,0.68819,0.68819,58999998.0
2005-05-27 17:30:00,0.68819,0.68822,0.68816,0.68817,238200004.0
2005-05-27 17:31:00,0.68822,0.68822,0.68821,0.68821,43099998.0
2005-05-27 17:32:00,0.68823,0.68828,0.68821,0.68827,81699998.0
2005-05-27 17:33:00,0.68831,0.68831,0.68824,0.68824,12500000.0
2005-05-27 17:34:00,0.68824,0.68836,0.68824,0.68836,307800006.0
2005-05-27 17:35:00,0.68842,0.68862,0.68842,0.68862,122099999.0
2005-05-27 17:36:00,0.68867,0.68869,0.68855,0.68857,154700002.0
2005-05-27 17:37:00,0.68861,0.68867,0.68861,0.68863,137300000.0
2005-05-27 17:38:00,0.68853,0.68853,0.68847,0.68847,68600003.0
2005-05-27 17:39:00,0.68845,0.68852,0.68842,0.68848,250799996.0
2005-05-27 17:40:00,0.6885,0.68855,0.68846,0.68855,44700000.0
2005-05-27 17:41:00,0.68858,0.68879,0.68858,0.68879,92199999.0
2005-05-27 17:42:00,0.6889,0.68912,0.6889,0.68905,95100000.0
2005-05-27 17:43:00,0.68909,0.6891,0.68906,0.6891,46200000.0
2005-05-27 17:44:00,0.68912,0.68923,0.68912,0.68923,82900000.0
2005-05-27 17:45:00,0.68922,0.68927,0.6892,0.6892,95100000.0
2005-05-27 17:46:00,0.68925,0.68928,0.68918,0.68928,102499998.0
2005-05-27 17:47:00,0.68933,0.6897,0.68933,0.6897,218300002.0
2005-05-27 17:48:00,0.68966,0.68966,0.68946,0.68946,83600002.0
2005-05-27 17:49:00,0.6894,0.68948,0.68937,0.68942,222800002.0
2005-05-27 17:50:00,0.68932,0.68939,0.68932,0.68936,164300001.0
2005-05-27 17:51:00,0.68941,0.68947,0.68941,0.68947,17500000.0
2005-05-27 17:52:00,0.68948,0.68972,0.68948,0.68972,163199996.0
2005-05-27 17:53:00,0.68966,0.68966,0.6896,0.6896,99600001.0
2005-05-27 17:54:00,0.68961,0.68969,0.68959,0.68969,169599998.0
2005-05-27 17:55:00,0.68969,0.68985,0.68963,0.68985,166699997.0
2005-05-27 17:56:00,0.69003,0.6901,0.68989,0.68989,48500000.0
2005-05-27 17:57:00,0.68979,0.68979,0.68976,0.68976,49700002.0
2005-05-27 17:58:00,0.68966,0.68966,0.68944,0.68944,118999999.0
2005-05-27 17:59:00,0.68943,0.68943,0.68934,0.68934,190699998.0
2005-05-27 18:00:00,0.68931,0.68933,0.68925,0.68927,131300000.0
2005-05-27 18:01:00,0.6894,0.68943,0.68937,0.6894,1288299989.0
2005-05-27 18:02:00,0.68938,0.68943,0.68935,0.68935,1629500006.0
2005-05-27 18:03:00,0.68935,0.68942,0.68935,0.6894,1683100004.0
2005-05-27 18:04:00,0.6894,0.68951,0.6894,0.68948,841699986.0
2005-05-27 18:05:00,0.68943,0.68946,0.68937,0.68946,1081499994.0
2005-05-27 18:06:00,0.68947,0.68947,0.6894,0.6894,1462800004.0
2005-05-27 18:07:00,0.6894,0.68943,0.68933,0.68938,1866599988.0
2005-05-27 18:08:00,0.6893,0.6893,0.6893,0.6893,992099999.0
2005-05-27 18:09:00,0.68937,0.6894,0.68935,0.68938,992099999.0
2005-05-27 18:10:00,0.6894,0.68942,0.68935,0.6894,851200004.0
2005-05-27 18:11:00,0.68935,0.68943,0.68935,0.68943,1123299989.0
2005-05-27 18:12:00,0.6894,0.68941,0.68935,0.68935,898299999.0
2005-05-27 18:13:00,0.68935,0.6894,0.68931,0.68931,729000009.0
2005-05-27 18:14:00,0.68928,0.68937,0.68926,0.68934,1594500011.0
2005-05-27 18:15:00,0.68937,0.68938,0.6893,0.68932,1889099991.0
2005-05-27 18:16:00,0.68945,0.6895,0.68935,0.68943,1083400004.0
2005-05-27 18:17:00,0.68932,0.6894,0.68932,0.68937,748700008.0
2005-05-27 18:18:00,0.68938,0.6894,0.68934,0.68937,815200009.0
2005-05-27 18:19:00,0.68936,0.68943,0.68929,0.68935,623199992.0
2005-05-27 18:20:00,0.68936,0.68939,0.68926,0.68932,712599997.0
2005-05-27 18:21:00,0.68953,0.68958,0.6893,0.68947,747499995.0
2005-05-27 18:22:00,0.68934,0.68938,0.68931,0.68935,1092199999.0
2005-05-27 18:23:00,0.68935,0.68938,0.6893,0.68938,1377799998.0
2005-05-27 18:24:00,0.6893,0.68939,0.68927,0.68927,845599998.0
2005-05-27 18:25:00,0.68927,0.68932,0.68924,0.68927,812699987.0
2005-05-27 18:26:00,0.68931,0.68939,0.6893,0.68939,1239599993.0
2005-05-27 18:27:00,0.6894,0.6894,0.68935,0.68938,1005900013.0
2005-05-27 18:28:00,0.68941,0.68954,0.68941,0.68954,816699995.0
2005-05-27 18:29:00,0.68949,0.68953,0.68941,0.68953,1083399992.0
2005-05-27 18:30:00,0.68955,0.68958,0.68948,0.68958,698699997.0
2005-05-27 18:31:00,0.68954,0.68954,0.68946,0.68948,545499993.0
2005-05-27 18:32:00,0.68952,0.68959,0.68945,0.68955,686000001.0
2005-05-27 18:33:00,0.68959,0.68968,0.68958,0.68968,933300007.0
2005-05-27 18:34:00,0.68973,0.68981,0.6897,0.6898,1038399999.0
2005-05-27 18:35:00,0.68987,0.68995,0.68976,0.68993,503600004.0
2005-05-27 18:36:00,0.68994,0.69015,0.68994,0.69015,116599999.0
2005-05-27 18:37:00,0.69011,0.69011,0.68997,0.68997,356899996.0
2005-05-27 18:38:00,0.68993,0.69007,0.68993,0.69001,275599996.0
2005-05-27 18:39:00,0.69005,0.69011,0.69,0.69,380299993.0
2005-05-27 18:40:00,0.69001,0.69008,0.69,0.69002,378999998.0
2005-05-27 18:41:00,0.69001,0.69001,0.68989,0.68989,508800006.0
2005-05-27 18:42:00,0.68986,0.68987,0.68965,0.68971,565300007.0
2005-05-27 18:43:00,0.68972,0.68978,0.68966,0.68968,284699999.0
2005-05-27 18:44:00,0.68975,0.68976,0.68968,0.68972,746100000.0
2005-05-27 18:45:00,0.68969,0.6898,0.68967,0.6897,407299999.0
2005-05-27 18:46:00,0.68979,0.68979,0.68972,0.68978,117100000.0
2005-05-27 18:47:00,0.68984,0.68992,0.68984,0.6899,136699999.0
2005-05-27 18:48:00,0.68987,0.6899,0.68981,0.68987,339000002.0
2005-05-27 18:49:00,0.6898,0.6899,0.6898,0.68988,113999999.0
2005-05-27 18:50:00,0.68987,0.68993,0.68985,0.68993,153600000.0
2005-05-27 18:51:00,0.68989,0.68991,0.68986,0.6899,381199996.0
2005-05-27 18:52:00,0.68992,0.68992,0.68986,0.6899,259499999.0
2005-05-27 18:53:00,0.68986,0.68995,0.68982,0.68982,807200001.0
2005-05-27 18:54:00,0.68991,0.68998,0.6899,0.68996,338099995.0
2005-05-27 18:55:00,0.68992,0.69,0.68989,0.68997,655199995.0
2005-05-27 18:56:00,0.68998,0.69005,0.68993,0.68993,397399998.0
2005-05-27 18:57:00,0.68997,0.69008,0.68997,0.69003,340099994.0
2005-05-27 18:58:00,0.69,0.69004,0.68993,0.68993,1059200003.0
2005-05-27 18:59:00,0.68992,0.6901,0.68992,0.69003,779100004.0
2005-05-27 19:00:00,0.69005,0.69013,0.69005,0.69013,610399998.0
2005-05-27 19:01:00,0.69013,0.69013,0.68998,0.68998,127799999.0
2005-05-27 19:02:00,0.68997,0.68999,0.68993,0.68995,616200001.0
2005-05-27 19:03:00,0.68992,0.68994,0.68982,0.68982,517100001.0
2005-05-27 19:04:00,0.68985,0.6899,0.68984,0.68985,342900003.0
2005-05-27 19:05:00,0.68985,0.68991,0.68982,0.68987,520600001.0
2005-05-27 19:06:00,0.68982,0.68987,0.68977,0.68978,730600006.0
2005-05-27 19:07:00,0.68984,0.68998,0.68984,0.68987,425899994.0
2005-05-27 19:08:00,0.68995,0.69,0.68985,0.6899,1127400012.0
2005-05-27 19:09:00,0.6899,0.69,0.6899,0.68995,564300003.0
2005-05-27 19:10:00,0.68992,0.68992,0.68985,0.68987,411800006.0
2005-05-27 19:11:00,0.68983,0.68991,0.6898,0.68989,83700000.0
2005-05-27 19:12:00,0.68987,0.68997,0.68982,0.68982,261000003.0
2005-05-27 19:13:00,0.68979,0.68982,0.68976,0.68978,420500000.0
2005-05-27 19:14:00,0.68983,0.68985,0.68978,0.68979,305100003.0
2005-05-27 19:15:00,0.68978,0.6898,0.68969,0.68972,590199994.0
2005-05-27 19:16:00,0.68976,0.68979,0.68976,0.68976,231000000.0
2005-05-27 19:17:00,0.68975,0.68975,0.68971,0.68974,315300003.0
2005-05-27 19:18:00,0.68971,0.68973,0.68963,0.68964,236400006.0
2005-05-27 19:19:00,0.68961,0.68965,0.68957,0.6896,498099999.0
2005-05-27 19:20:00,0.68957,0.68963,0.68957,0.68957,341800002.0
2005-05-27 19:21:00,0.68952,0.68958,0.68951,0.68953,422499998.0
2005-05-27 19:22:00,0.68955,0.68959,0.68955,0.68956,266499998.0
2005-05-27 19:23:00,0.68952,0.68964,0.68952,0.68964,299600002.0
2005-05-27 19:24:00,0.68965,0.68966,0.68964,0.68964,124000002.0
2005-05-27 19:25:00,0.68959,0.68965,0.68954,0.68962,201500001.0
2005-05-27 19:26:00,0.68965,0.68965,0.68947,0.68952,364199998.0
2005-05-27 19:27:00,0.6895,0.6895,0.68941,0.68949,904999996.0
2005-05-27 19:28:00,0.68949,0.68969,0.68949,0.68969,265999997.0
2005-05-27 19:29:00,0.68967,0.68973,0.68966,0.68967,497899999.0
2005-05-27 19:30:00,0.68961,0.68961,0.68953,0.68954,749200007.0
2005-05-27 19:31:00,0.68956,0.68964,0.68951,0.68955,794299994.0
2005-05-27 19:32:00,0.68957,0.68962,0.68955,0.68962,587099995.0
2005-05-27 19:33:00,0.68957,0.68958,0.68952,0.68958,279200001.0
2005-05-27 19:34:00,0.68962,0.68969,0.68962,0.68969,492299994.0
2005-05-27 19:35:00,0.68973,0.6898,0.68969,0.68975,484199995.0
2005-05-27 19:36:00,0.68981,0.68992,0.6898,0.68992,576200002.0
2005-05-27 19:37:00,0.68995,0.69002,0.68992,0.68995,323399995.0
2005-05-27 19:38:00,0.68995,0.69001,0.68987,0.68992,174299999.0
2005-05-27 19:39:00,0.68989,0.68995,0.68985,0.68995,931800000.0
2005-05-27 19:40:00,0.68995,0.68995,0.68975,0.68975,593400001.0
2005-05-27 19:41:00,0.68976,0.68987,0.68974,0.68974,490200003.0
2005-05-27 19:42:00,0.68974,0.68985,0.68974,0.68978,239099997.0
2005-05-27 19:43:00,0.68971,0.68977,0.68966,0.6897,60800001.0
2005-05-27 19:44:00,0.68962,0.68968,0.68957,0.68957,367999999.0
2005-05-27 19:45:00,0.68958,0.6896,0.68946,0.6896,402999999.0
2005-05-27 19:46:00,0.68962,0.68962,0.68947,0.68947,53500000.0
2005-05-27 19:47:00,0.68947,0.68949,0.68947,0.68949,80100000.0
2005-05-27 19:48:00,0.68947,0.68949,0.68938,0.6894,135399999.0
2005-05-27 19:49:00,0.68942,0.68944,0.68939,0.68942,445200005.0
2005-05-27 19:50:00,0.6894,0.68946,0.68938,0.6894,257500001.0
2005-05-27 19:51:00,0.68943,0.6896,0.68938,0.68959,225399996.0
2005-05-27 19:52:00,0.6896,0.68966,0.68948,0.6895,251799995.0
2005-05-27 19:53:00,0.68959,0.68959,0.68943,0.68943,104100001.0
2005-05-27 19:54:00,0.6894,0.6894,0.68936,0.6894,163900000.0
2005-05-27 19:55:00,0.68942,0.68942,0.68935,0.68935,140199998.0
2005-05-27 19:56:00,0.68939,0.68947,0.68937,0.68947,133100001.0
2005-05-27 19:57:00,0.68948,0.68948,0.68932,0.68939,538400001.0
2005-05-27 19:58:00,0.68939,0.68944,0.68937,0.68937,217599997.0
2005-05-27 19:59:00,0.68937,0.68947,0.68937,0.68943,390000003.0
2005-05-27 20:00:00,0.68949,0.68949,0.6894,0.68947,281100001.0
2005-05-27 20:01:00,0.68947,0.6895,0.68938,0.68938,334700003.0
2005-05-27 20:02:00,0.68954,0.6896,0.68941,0.68941,167600002.0
2005-05-27 20:03:00,0.68948,0.68965,0.68948,0.68965,170899998.0
2005-05-27 20:04:00,0.68966,0.68967,0.68959,0.68964,195500000.0
2005-05-27 20:05:00,0.68963,0.68969,0.6896,0.68966,119000000.0
2005-05-27 20:06:00,0.68966,0.68973,0.68966,0.68966,96900000.0
2005-05-27 20:07:00,0.68966,0.68974,0.68965,0.68967,119499997.0
2005-05-27 20:08:00,0.6896,0.68965,0.68953,0.68964,778100002.0
2005-05-27 20:09:00,0.68961,0.68961,0.68955,0.68956,186299998.0
2005-05-27 20:10:00,0.68954,0.68961,0.68954,0.68961,102100000.0
2005-05-27 20:11:00,0.68961,0.68964,0.68958,0.68964,280300002.0
2005-05-27 20:12:00,0.68967,0.68968,0.68955,0.68965,979500002.0
2005-05-27 20:13:00,0.68962,0.68964,0.68952,0.68955,322400003.0
2005-05-27 20:14:00,0.68956,0.68963,0.68956,0.68962,260900003.0
2005-05-27 20:15:00,0.68963,0.68963,0.68953,0.68953,852700000.0
2005-05-27 20:16:00,0.68955,0.68965,0.68955,0.68963,564999998.0
2005-05-27 20:17:00,0.68962,0.68963,0.68953,0.68955,29500000.0
2005-05-27 20:18:00,0.68955,0.68958,0.68952,0.68952,370499997.0
2005-05-27 20:19:00,0.68955,0.6896,0.6895,0.6895,442300000.0
2005-05-27 20:20:00,0.68958,0.68966,0.68955,0.68966,459000001.0
2005-05-27 20:21:00,0.68963,0.68967,0.68961,0.68965,139099996.0
2005-05-27 20:22:00,0.68964,0.68968,0.68958,0.68965,95999998.0
2005-05-27 20:23:00,0.68964,0.68969,0.6896,0.68965,556900008.0
2005-05-27 20:24:00,0.68961,0.68967,0.68956,0.68959,315899999.0
2005-05-27 20:25:00,0.6896,0.68963,0.68955,0.68956,619799999.0
2005-05-27 20:26:00,0.68954,0.68964,0.68953,0.68964,848300004.0
2005-05-27 20:27:00,0.68963,0.68967,0.68956,0.68965,300899998.0
2005-05-27 20:28:00,0.68966,0.68968,0.68958,0.68964,545599996.0
2005-05-27 20:29:00,0.68965,0.68965,0.68954,0.6896,615899995.0
2005-05-27 20:30:00,0.68963,0.68969,0.68959,0.68965,1705600002.0
2005-05-27 20:31:00,0.68964,0.68967,0.68954,0.6896,1053000001.0
2005-05-27 20:32:00,0.68958,0.68969,0.68958,0.68966,1526000002.0
2005-05-27 20:33:00,0.68963,0.68964,0.68952,0.68952,272400006.0
2005-05-27 20:34:00,0.68949,0.68956,0.68949,0.68952,388699999.0
2005-05-27 20:35:00,0.68953,0.68953,0.68943,0.6895,247400002.0
2005-05-27 20:36:00,0.6895,0.68959,0.68939,0.68959,235900000.0
2005-05-27 20:37:00,0.68975,0.68999,0.68969,0.68972,708400001.0
2005-05-27 20:38:00,0.6896,0.68966,0.68952,0.68952,781500001.0
2005-05-27 20:39:00,0.68951,0.68963,0.68951,0.6896,560999996.0
2005-05-27 20:40:00,0.68958,0.68959,0.68945,0.68945,472799996.0
2005-05-27 20:41:00,0.68944,0.68956,0.68943,0.68943,378800003.0
2005-05-27 20:42:00,0.68945,0.68954,0.68945,0.68947,136200000.0
2005-05-27 20:43:00,0.68947,0.68954,0.68945,0.68945,624099995.0
2005-05-27 20:44:00,0.68945,0.68952,0.68943,0.68944,1127500004.0
2005-05-27 20:45:00,0.68948,0.68958,0.68948,0.68948,369100001.0
2005-05-27 20:46:00,0.68955,0.68958,0.6895,0.6895,183099998.0
2005-05-27 20:47:00,0.68949,0.68959,0.68949,0.68956,483999997.0
2005-05-27 20:48:00,0.68955,0.68963,0.68952,0.68959,1103299998.0
2005-05-27 20:49:00,0.68963,0.68974,0.68959,0.68971,345700000.0
2005-05-27 20:50:00,0.68975,0.68975,0.68957,0.68964,1469100009.0
2005-05-27 20:51:00,0.68965,0.68968,0.68961,0.68965,441799999.0
2005-05-27 20:52:00,0.6897,0.68972,0.68965,0.68967,799699991.0
2005-05-27 20:53:00,0.68968,0.68968,0.68956,0.68965,778899997.0
2005-05-27 20:54:00,0.68968,0.68968,0.68947,0.68963,629000002.0
2005-05-27 20:55:00,0.68993,0.69008,0.68963,0.6899,372699998.0
2005-05-27 20:56:00,0.68962,0.68964,0.68951,0.68955,940600008.0
2005-05-27 20:57:00,0.6895,0.68958,0.68942,0.68942,1333799997.0
2005-05-27 20:58:00,0.68942,0.68956,0.68942,0.68948,545799995.0
2005-05-27 20:59:00,0.68948,0.68955,0.68944,0.68946,1702899990.0
2005-05-27 21:00:00,0.68948,0.68956,0.68946,0.68955,1596099999.0
2005-05-27 21:01:00,0.68955,0.68958,0.6895,0.68955,1340200001.0
2005-05-27 21:02:00,0.68955,0.68955,0.6895,0.68952,617699998.0
2005-05-27 21:03:00,0.68952,0.68958,0.6895,0.68952,642600004.0
2005-05-27 21:04:00,0.68952,0.68956,0.68949,0.68956,606499991.0
2005-05-27 21:05:00,0.68953,0.68959,0.68949,0.6895,567000001.0
2005-05-27 21:06:00,0.68948,0.68953,0.68943,0.68943,623299995.0
2005-05-27 21:07:00,0.68943,0.68953,0.68943,0.68951,130699997.0
2005-05-27 21:08:00,0.68955,0.68955,0.68941,0.68944,104899997.0
2005-05-27 21:09:00,0.68946,0.68955,0.68946,0.6895,345400004.0
2005-05-27 21:10:00,0.68951,0.68963,0.68951,0.68963,142999998.0
2005-05-27 21:11:00,0.68958,0.68963,0.68958,0.6896,164300004.0
2005-05-27 21:12:00,0.68957,0.68959,0.68957,0.68957,53000000.0
2005-05-27 21:13:00,0.68958,0.68961,0.68956,0.68957,347100005.0
2005-05-27 21:14:00,0.6896,0.68968,0.68956,0.68963,619600002.0
2005-05-27 21:15:00,0.68963,0.68965,0.68958,0.68961,335800006.0
2005-05-27 21:16:00,0.68957,0.68965,0.6895,0.68965,275500001.0
2005-05-27 21:17:00,0.68959,0.68968,0.68959,0.68968,187500003.0
2005-05-27 21:18:00,0.68966,0.68969,0.68955,0.6896,184499997.0
2005-05-27 21:19:00,0.68958,0.68961,0.68952,0.68952,509699997.0
2005-05-27 21:20:00,0.68954,0.68963,0.68954,0.68955,1296000007.0
2005-05-27 21:21:00,0.68957,0.68966,0.68957,0.68966,367899994.0
2005-05-27 21:22:00,0.68968,0.68968,0.68958,0.68967,997599997.0
2005-05-27 21:23:00,0.68963,0.6897,0.68961,0.68965,247199995.0
2005-05-27 21:24:00,0.68972,0.68972,0.68961,0.68961,248199998.0
2005-05-27 21:25:00,0.6896,0.6896,0.68949,0.68957,140999998.0
2005-05-27 21:26:00,0.68955,0.68955,0.68948,0.68948,117599999.0
2005-05-27 21:27:00,0.68951,0.68953,0.68937,0.68937,182000000.0
2005-05-27 21:28:00,0.68948,0.68958,0.68936,0.68938,249399998.0
2005-05-27 21:29:00,0.68941,0.68943,0.68937,0.68939,182600002.0
2005-05-27 21:30:00,0.68937,0.6894,0.68935,0.68935,136299998.0
2005-05-27 21:31:00,0.68936,0.68945,0.68936,0.68938,173700002.0
2005-05-27 21:32:00,0.68938,0.68944,0.68935,0.68936,609300000.0
2005-05-27 21:33:00,0.68937,0.68947,0.68933,0.68933,525599994.0
2005-05-27 21:34:00,0.68932,0.68943,0.68932,0.68933,857900007.0
2005-05-27 21:35:00,0.68935,0.68935,0.6893,0.68933,310199995.0
2005-05-27 21:36:00,0.68922,0.68923,0.68903,0.68923,113299999.0
2005-05-27 21:37:00,0.6893,0.6893,0.68897,0.68914,214400004.0
2005-05-27 21:38:00,0.68907,0.68915,0.68903,0.68906,192299997.0
2005-05-27 21:39:00,0.68912,0.68919,0.68908,0.6891,230400002.0
2005-05-27 21:40:00,0.68908,0.68914,0.68902,0.68907,269800006.0
2005-05-27 21:41:00,0.68906,0.68907,0.68903,0.68905,116100002.0
2005-05-27 21:42:00,0.68899,0.68911,0.68895,0.68907,168599998.0
2005-05-27 21:43:00,0.68902,0.6891,0.68899,0.68908,380600002.0
2005-05-27 21:44:00,0.68921,0.68921,0.68906,0.68907,516999992.0
2005-05-27 21:45:00,0.68907,0.68912,0.68907,0.6891,186900002.0
2005-05-27 21:46:00,0.68911,0.68917,0.68911,0.68912,402499996.0
2005-05-27 21:47:00,0.68912,0.68918,0.6891,0.6891,247400004.0
2005-05-27 21:48:00,0.68915,0.68924,0.68915,0.6892,156500002.0
2005-05-27 21:49:00,0.68919,0.68924,0.68919,0.6892,116599996.0
2005-05-27 21:50:00,0.6892,0.68926,0.6892,0.68925,112600004.0
2005-05-27 21:51:00,0.6893,0.68936,0.68926,0.6893,403200002.0
2005-05-27 21:52:00,0.68933,0.68937,0.6893,0.6893,278599994.0
2005-05-27 21:53:00,0.68934,0.68939,0.6893,0.68936,115100003.0
2005-05-27 21:54:00,0.68932,0.68939,0.6893,0.68932,308900004.0
2005-05-27 21:55:00,0.68929,0.68935,0.68929,0.6893,222200005.0
2005-05-27 21:56:00,0.68932,0.68932,0.68929,0.6893,201999997.0
2005-05-27 21:57:00,0.68934,0.68941,0.68929,0.68938,321900006.0
2005-05-27 21:58:00,0.68938,0.6894,0.68933,0.68939,110100001.0
2005-05-27 21:59:00,0.68938,0.68939,0.68927,0.68937,410299997.0
2005-05-27 22:00:00,0.68935,0.68935,0.6893,0.68933,220400000.0
2005-05-27 22:01:00,0.68934,0.68934,0.68926,0.68934,243600000.0
2005-05-27 22:02:00,0.68935,0.68939,0.68933,0.68935,585700002.0
2005-05-27 22:03:00,0.68935,0.68941,0.68928,0.68937,555200009.0
2005-05-27 22:04:00,0.68939,0.68947,0.68936,0.68943,189199999.0
2005-05-27 22:05:00,0.68937,0.68949,0.68935,0.68936,141200000.0
2005-05-27 22:06:00,0.68934,0.68934,0.68928,0.68928,148900000.0
2005-05-27 22:07:00,0.6893,0.68942,0.6893,0.6894,146000000.0
2005-05-27 22:08:00,0.6894,0.68945,0.68938,0.68938,326499999.0
2005-05-27 22:09:00,0.68937,0.68943,0.68937,0.68941,268399998.0
2005-05-27 22:10:00,0.68938,0.68942,0.68935,0.68935,135999996.0
2005-05-27 22:11:00,0.68941,0.68941,0.68932,0.68932,205099996.0
2005-05-27 22:12:00,0.68933,0.68939,0.68931,0.68938,417400004.0
2005-05-27 22:13:00,0.68935,0.68936,0.68929,0.68936,101399997.0
2005-05-27 22:14:00,0.68927,0.68959,0.68927,0.68952,126199999.0
2005-05-27 22:15:00,0.68937,0.68942,0.68931,0.68939,657299989.0
2005-05-27 22:16:00,0.68928,0.68939,0.68928,0.68937,547500007.0
2005-05-27 22:17:00,0.68933,0.68933,0.68927,0.68927,51799999.0
2005-05-27 22:18:00,0.68922,0.68923,0.68912,0.68917,95699999.0
2005-05-27 22:19:00,0.68917,0.68925,0.68917,0.68918,156799999.0
2005-05-27 22:20:00,0.6892,0.68923,0.6892,0.6892,99600002.0
2005-05-27 22:21:00,0.6892,0.68929,0.6892,0.68923,408799998.0
2005-05-27 22:22:00,0.68925,0.68927,0.68904,0.68919,315300000.0
2005-05-27 22:23:00,0.68917,0.68927,0.68911,0.68918,453599996.0
2005-05-27 22:24:00,0.68923,0.68934,0.68916,0.68934,341599999.0
2005-05-27 22:25:00,0.68932,0.68932,0.68912,0.68917,322299997.0
2005-05-27 22:26:00,0.68916,0.68931,0.68911,0.68911,271800003.0
2005-05-27 22:27:00,0.68909,0.68931,0.68909,0.68931,89500002.0
2005-05-27 22:28:00,0.68935,0.68935,0.68923,0.68923,123600000.0
2005-05-27 22:29:00,0.68924,0.68924,0.68917,0.68919,345499996.0
2005-05-27 22:30:00,0.68924,0.68926,0.68916,0.68916,63099999.0
2005-05-27 22:31:00,0.68912,0.68924,0.68909,0.68924,79299996.0
2005-05-27 22:32:00,0.68917,0.68917,0.6891,0.68914,191199995.0
2005-05-27 22:33:00,0.68913,0.68932,0.68913,0.68931,251900000.0
2005-05-27 22:34:00,0.68926,0.68931,0.68898,0.68931,343699999.0
2005-05-27 22:35:00,0.68933,0.68936,0.68927,0.68928,184699998.0
2005-05-27 22:36:00,0.6893,0.68939,0.6893,0.68939,118200002.0
2005-05-27 22:37:00,0.68942,0.68952,0.68942,0.68945,384899997.0
2005-05-27 22:38:00,0.68947,0.68947,0.68935,0.68942,82300000.0
2005-05-27 22:39:00,0.68949,0.68956,0.68949,0.68952,232100002.0
2005-05-27 22:40:00,0.68951,0.6896,0.68951,0.68958,399400004.0
2005-05-27 22:41:00,0.6896,0.68968,0.68955,0.68968,285599997.0
2005-05-27 22:42:00,0.68961,0.68965,0.6896,0.6896,257699999.0
2005-05-27 22:43:00,0.68964,0.68965,0.68964,0.68965,21500000.0
2005-05-27 22:44:00,0.69007,0.69009,0.68957,0.68957,107699998.0
2005-05-27 22:45:00,0.68963,0.68988,0.68956,0.68964,175800000.0
2005-05-27 22:46:00,0.68975,0.68985,0.68945,0.6897,69599999.0
2005-05-27 22:47:00,0.6898,0.6898,0.68937,0.68937,111599999.0
2005-05-27 22:48:00,0.68927,0.68954,0.68908,0.68918,545300005.0
2005-05-27 22:49:00,0.68938,0.68985,0.68923,0.68982,120699998.0
2005-05-27 22:50:00,0.6896,0.68989,0.68946,0.68989,214699996.0
2005-05-27 22:51:00,0.68973,0.68987,0.68959,0.68971,153100001.0
2005-05-27 22:52:00,0.68951,0.68984,0.68949,0.68966,137499997.0
2005-05-27 22:53:00,0.68945,0.68981,0.68941,0.68981,252299995.0
2005-05-27 22:54:00,0.68978,0.68981,0.6894,0.6894,93299998.0
2005-05-27 22:55:00,0.68931,0.6899,0.68925,0.6899,267000000.0
2005-05-27 22:56:00,0.68948,0.68986,0.68939,0.68986,156300000.0
2005-05-27 22:57:00,0.68972,0.68992,0.68961,0.68961,148700003.0
2005-05-27 22:58:00,0.68945,0.68988,0.68943,0.68975,309700006.0
2005-05-27 22:59:00,0.68979,0.68993,0.6896,0.6896,288600000.0
2005-05-29 23:00:00,0.6892,0.6892,0.68682,0.68682,101300001.0
2005-05-29 23:01:00,0.68688,0.68692,0.68661,0.68674,139700000.0
2005-05-29 23:02:00,0.68654,0.68658,0.68652,0.68652,147300000.0
2005-05-29 23:03:00,0.68675,0.6868,0.68661,0.68678,112700001.0
2005-05-29 23:04:00,0.68653,0.68653,0.68647,0.68648,85699998.0
2005-05-29 23:05:00,0.6865,0.68655,0.6865,0.68655,99300002.0
2005-05-29 23:06:00,0.68656,0.6866,0.68655,0.68659,156299999.0
2005-05-29 23:07:00,0.68655,0.68657,0.68655,0.68657,51800001.0
2005-05-29 23:08:00,0.68653,0.68661,0.68653,0.6866,100500000.0
2005-05-29 23:09:00,0.68663,0.68664,0.68656,0.68664,276099992.0
2005-05-29 23:10:00,0.68661,0.68662,0.68653,0.68657,132200002.0
2005-05-29 23:11:00,0.68659,0.68662,0.68652,0.68653,153900002.0
2005-05-29 23:12:00,0.68656,0.68668,0.68656,0.68668,87400001.0
2005-05-29 23:13:00,0.68703,0.68704,0.68672,0.68675,145199997.0
2005-05-29 23:14:00,0.68665,0.6867,0.68662,0.68665,114099997.0
2005-05-29 23:15:00,0.68661,0.68671,0.68661,0.68671,177000000.0
2005-05-29 23:16:00,0.68669,0.68675,0.68668,0.68671,218599996.0
2005-05-29 23:17:00,0.68678,0.6869,0.68678,0.68682,148700003.0
2005-05-29 23:18:00,0.68679,0.68679,0.68679,0.68679,64600003.0
2005-05-29 23:19:00,0.68683,0.68683,0.68676,0.68681,55899999.0
2005-05-29 23:20:00,0.68688,0.6869,0.68687,0.6869,109200000.0
2005-05-29 23:21:00,0.68688,0.68692,0.68688,0.68692,58800002.0
2005-05-29 23:22:00,0.68694,0.68694,0.68689,0.68689,41499999.0
2005-05-29 23:23:00,0.68687,0.68693,0.68685,0.68685,197400001.0
2005-05-29 23:24:00,0.68684,0.687,0.68684,0.68692,163100003.0
2005-05-29 23:25:00,0.687,0.68726,0.68699,0.68718,119699999.0
2005-05-29 23:26:00,0.68692,0.68699,0.68692,0.68699,192399995.0
2005-05-29 23:27:00,0.68697,0.68697,0.68697,0.68697,41899998.0
2005-05-29 23:28:00,0.68695,0.68695,0.68688,0.68688,39000000.0
2005-05-29 23:29:00,0.68678,0.68683,0.68675,0.68675,199900004.0
2005-05-29 23:30:00,0.68678,0.68681,0.68674,0.68681,186200000.0
2005-05-29 23:31:00,0.68678,0.68681,0.68667,0.68671,76200000.0
2005-05-29 23:32:00,0.68665,0.68665,0.68659,0.68665,143700001.0
2005-05-29 23:33:00,0.68673,0.68688,0.68673,0.68674,172600005.0
2005-05-29 23:34:00,0.68679,0.68697,0.68679,0.68692,148800000.0
2005-05-29 23:35:00,0.68693,0.68709,0.68693,0.68707,202999999.0
2005-05-29 23:36:00,0.68695,0.68695,0.68651,0.68654,116600000.0
2005-05-29 23:37:00,0.68629,0.68698,0.68629,0.68697,87800001.0
2005-05-29 23:38:00,0.68693,0.68703,0.68655,0.68678,135400000.0
2005-05-29 23:39:00,0.68698,0.68698,0.68648,0.68657,143699999.0
2005-05-29 23:40:00,0.68677,0.68688,0.6865,0.68684,236700003.0
2005-05-29 23:41:00,0.68702,0.68702,0.6869,0.6869,197900005.0
2005-05-29 23:42:00,0.68696,0.68703,0.68696,0.68697,188700000.0
2005-05-29 23:43:00,0.68699,0.68699,0.68686,0.68698,172800001.0
2005-05-29 23:44:00,0.68701,0.68705,0.68694,0.68695,144400002.0
2005-05-29 23:45:00,0.68697,0.68703,0.68662,0.68662,106699998.0
2005-05-29 23:46:00,0.68651,0.68665,0.68651,0.68663,215299995.0
2005-05-29 23:47:00,0.68677,0.68698,0.68652,0.68652,76099999.0
2005-05-29 23:48:00,0.68645,0.6865,0.68645,0.6865,65300002.0
2005-05-29 23:49:00,0.68671,0.68687,0.68671,0.68687,59999998.0
2005-05-29 23:50:00,0.68694,0.68703,0.68671,0.68703,113300001.0
2005-05-29 23:51:00,0.68711,0.68711,0.68676,0.68676,159099999.0
2005-05-29 23:52:00,0.68657,0.68703,0.68657,0.68703,74600001.0
2005-05-29 23:53:00,0.68706,0.68706,0.68658,0.68658,158400003.0
2005-05-29 23:54:00,0.68672,0.68687,0.68658,0.68658,165600001.0
2005-05-29 23:55:00,0.68666,0.68673,0.68663,0.68673,110999999.0
2005-05-29 23:56:00,0.68678,0.68702,0.68669,0.68669,181399999.0
2005-05-29 23:57:00,0.68671,0.68697,0.68671,0.68677,111800004.0
2005-05-29 23:58:00,0.6868,0.687,0.6866,0.68673,100800000.0
2005-05-29 23:59:00,0.68673,0.68695,0.68673,0.68683,130300000.0
2005-05-30 00:00:00,0.68667,0.68693,0.68665,0.68667,232799998.0
2005-05-30 00:01:00,0.6867,0.68681,0.68661,0.68665,110099997.0
2005-05-30 00:02:00,0.68662,0.68667,0.68662,0.68666,115400000.0
2005-05-30 00:03:00,0.68666,0.68666,0.6865,0.68661,112500000.0
2005-05-30 00:04:00,0.6864,0.68656,0.68632,0.68656,103900000.0
2005-05-30 00:05:00,0.68649,0.68654,0.68632,0.68654,119700000.0
2005-05-30 00:06:00,0.68666,0.68669,0.68643,0.68659,189400004.0
2005-05-30 00:07:00,0.68652,0.68676,0.68642,0.68667,151699999.0
2005-05-30 00:08:00,0.6867,0.68679,0.68665,0.68665,185100003.0
2005-05-30 00:09:00,0.68656,0.68673,0.68645,0.68671,221400005.0
2005-05-30 00:10:00,0.68664,0.68664,0.6864,0.68654,133300001.0
2005-05-30 00:11:00,0.68658,0.68661,0.68638,0.68661,191600001.0
2005-05-30 00:12:00,0.68659,0.68659,0.68641,0.6865,134200001.0
2005-05-30 00:13:00,0.68662,0.68671,0.68658,0.68666,173699999.0
2005-05-30 00:14:00,0.68667,0.68667,0.68655,0.68662,159099999.0
2005-05-30 00:15:00,0.68658,0.6867,0.68658,0.6867,141500001.0
2005-05-30 00:16:00,0.68674,0.68679,0.68674,0.68676,130399999.0
2005-05-30 00:17:00,0.68717,0.68722,0.68681,0.68696,244900002.0
2005-05-30 00:18:00,0.68674,0.68679,0.68661,0.6867,184699998.0
2005-05-30 00:19:00,0.6867,0.68685,0.68663,0.68673,192300001.0
2005-05-30 00:20:00,0.68663,0.68673,0.68661,0.68665,311800000.0
2005-05-30 00:21:00,0.68667,0.68671,0.68667,0.6867,163400003.0
2005-05-30 00:22:00,0.68667,0.68673,0.68665,0.68673,115300002.0
2005-05-30 00:23:00,0.68671,0.68672,0.6866,0.68666,116900001.0
2005-05-30 00:24:00,0.68667,0.68676,0.68663,0.68665,68399999.0
2005-05-30 00:25:00,0.68666,0.68675,0.68657,0.68659,152400000.0
2005-05-30 00:26:00,0.68667,0.68673,0.68667,0.68673,131800002.0
2005-05-30 00:27:00,0.68666,0.68667,0.68647,0.6866,189100000.0
2005-05-30 00:28:00,0.6867,0.6867,0.68662,0.68667,101400003.0
2005-05-30 00:29:00,0.68672,0.68675,0.68667,0.68667,168500000.0
2005-05-30 00:30:00,0.68675,0.68675,0.6867,0.68673,79899998.0
2005-05-30 00:31:00,0.68668,0.68668,0.68647,0.68661,79200000.0
2005-05-30 00:32:00,0.68657,0.68682,0.68653,0.68682,215500000.0
2005-05-30 00:33:00,0.68677,0.68683,0.68675,0.6868,160700000.0
2005-05-30 00:34:00,0.68675,0.68682,0.68669,0.68669,153600000.0
2005-05-30 00:35:00,0.6867,0.68692,0.68667,0.68692,315899991.0
2005-05-30 00:36:00,0.68686,0.68693,0.68676,0.68683,152500002.0
2005-05-30 00:37:00,0.68671,0.68682,0.68667,0.6868,173500003.0
2005-05-30 00:38:00,0.68689,0.68693,0.6867,0.68686,109100000.0
2005-05-30 00:39:00,0.687,0.68704,0.68681,0.68686,169200000.0
2005-05-30 00:40:00,0.687,0.68704,0.68675,0.68675,104099997.0
2005-05-30 00:41:00,0.6867,0.68693,0.6867,0.68691,280199994.0
2005-05-30 00:42:00,0.68688,0.687,0.68682,0.68695,181899997.0
2005-05-30 00:43:00,0.68692,0.68699,0.68681,0.68699,109199996.0
2005-05-30 00:44:00,0.6871,0.68715,0.68707,0.68708,135399999.0
2005-05-30 00:45:00,0.68702,0.68702,0.68689,0.68693,60800000.0
2005-05-30 00:46:00,0.68698,0.68702,0.6869,0.68693,160099999.0
2005-05-30 00:47:00,0.68695,0.68703,0.68686,0.68688,124600002.0
2005-05-30 00:48:00,0.68703,0.68705,0.68702,0.68703,85800001.0
2005-05-30 00:49:00,0.68708,0.68708,0.687,0.687,137200000.0
2005-05-30 00:50:00,0.68702,0.68702,0.68686,0.68697,166199996.0
2005-05-30 00:51:00,0.68706,0.68706,0.68695,0.68699,70000001.0
2005-05-30 00:52:00,0.68691,0.68694,0.68682,0.68688,87200000.0
2005-05-30 00:53:00,0.6869,0.6869,0.68676,0.68686,239699996.0
2005-05-30 00:54:00,0.68694,0.68694,0.68687,0.68687,93099997.0
2005-05-30 00:55:00,0.68692,0.68695,0.68691,0.68693,152300006.0
2005-05-30 00:56:00,0.6869,0.68695,0.68687,0.68692,106100003.0
2005-05-30 00:57:00,0.68692,0.68695,0.6869,0.68693,101099999.0
2005-05-30 00:58:00,0.68692,0.68695,0.68692,0.68695,74600001.0
2005-05-30 00:59:00,0.68692,0.68698,0.68684,0.68698,113400000.0
2005-05-30 01:00:00,0.68698,0.68698,0.68681,0.68689,177299999.0
2005-05-30 01:01:00,0.68693,0.68693,0.68687,0.68687,106000000.0
2005-05-30 01:02:00,0.68682,0.68682,0.68674,0.6868,92900000.0
2005-05-30 01:03:00,0.68684,0.68693,0.68683,0.68693,217599998.0
2005-05-30 01:04:00,0.68692,0.68695,0.6869,0.68695,142299997.0
2005-05-30 01:05:00,0.68691,0.68694,0.68687,0.68694,59800000.0
2005-05-30 01:06:00,0.68694,0.68695,0.6869,0.68695,96300002.0
2005-05-30 01:07:00,0.68692,0.68699,0.68688,0.68688,128300000.0
2005-05-30 01:08:00,0.6869,0.68695,0.6869,0.68693,108300002.0
2005-05-30 01:09:00,0.68695,0.68695,0.6869,0.68693,185799998.0
2005-05-30 01:10:00,0.68694,0.68694,0.68688,0.6869,203999998.0
2005-05-30 01:11:00,0.6869,0.68697,0.6869,0.68695,94400002.0
2005-05-30 01:12:00,0.68695,0.68705,0.68695,0.68702,203400004.0
2005-05-30 01:13:00,0.68703,0.68705,0.68689,0.68689,122800001.0
2005-05-30 01:14:00,0.6869,0.68704,0.6869,0.68698,85300000.0
2005-05-30 01:15:00,0.68695,0.68702,0.68695,0.68702,106899997.0
2005-05-30 01:16:00,0.68704,0.68704,0.68689,0.68693,153400002.0
2005-05-30 01:17:00,0.68697,0.687,0.68693,0.68696,60900002.0
2005-05-30 01:18:00,0.68697,0.68707,0.68684,0.68698,97700000.0
2005-05-30 01:19:00,0.68697,0.68701,0.6869,0.68701,190800003.0
2005-05-30 01:20:00,0.68702,0.68711,0.68702,0.6871,111400001.0
2005-05-30 01:21:00,0.68708,0.68708,0.68688,0.68704,231700000.0
2005-05-30 01:22:00,0.687,0.68709,0.687,0.68709,31300000.0
2005-05-30 01:23:00,0.68708,0.68716,0.687,0.6871,143600000.0
2005-05-30 01:24:00,0.6871,0.68712,0.68685,0.68685,112200003.0
2005-05-30 01:25:00,0.6869,0.68705,0.6869,0.68697,172399998.0
2005-05-30 01:26:00,0.68693,0.6871,0.68693,0.68696,156000004.0
2005-05-30 01:27:00,0.68694,0.68707,0.68691,0.68707,306400007.0
2005-05-30 01:28:00,0.68713,0.68716,0.68709,0.68709,60799999.0
2005-05-30 01:29:00,0.68712,0.68712,0.68703,0.68703,155100000.0
2005-05-30 01:30:00,0.68701,0.68707,0.68701,0.68707,44600001.0
2005-05-30 01:31:00,0.68705,0.68705,0.68688,0.68692,154800000.0
2005-05-30 01:32:00,0.68698,0.68699,0.68684,0.68697,280299995.0
2005-05-30 01:33:00,0.68688,0.68694,0.68682,0.68688,199699997.0
2005-05-30 01:34:00,0.68694,0.68694,0.68687,0.68687,167599997.0
2005-05-30 01:35:00,0.68685,0.68686,0.68676,0.68686,199800000.0
2005-05-30 01:36:00,0.68687,0.68691,0.68682,0.68689,188499999.0
2005-05-30 01:37:00,0.68694,0.68694,0.68688,0.68694,70700001.0
2005-05-30 01:38:00,0.68692,0.68698,0.68675,0.68675,151099998.0
2005-05-30 01:39:00,0.68692,0.68738,0.68686,0.68738,202899996.0
2005-05-30 01:40:00,0.68701,0.68709,0.68689,0.68704,182999999.0
2005-05-30 01:41:00,0.6871,0.68714,0.68699,0.68699,271100006.0
2005-05-30 01:42:00,0.6871,0.6871,0.6869,0.68692,138299999.0
2005-05-30 01:43:00,0.687,0.6873,0.687,0.68728,139800000.0
2005-05-30 01:44:00,0.68732,0.68735,0.68726,0.68728,189300002.0
2005-05-30 01:45:00,0.68724,0.68724,0.68709,0.68722,89000001.0
2005-05-30 01:46:00,0.68725,0.68725,0.6872,0.6872,67499998.0
2005-05-30 01:47:00,0.68704,0.68733,0.68704,0.68733,247999994.0
2005-05-30 01:48:00,0.68731,0.68731,0.68696,0.68719,208699994.0
2005-05-30 01:49:00,0.68712,0.68713,0.68692,0.68713,150699999.0
2005-05-30 01:50:00,0.6871,0.6871,0.68696,0.687,136300000.0
2005-05-30 01:51:00,0.68689,0.68711,0.68689,0.68693,248500000.0
2005-05-30 01:52:00,0.68689,0.68711,0.68689,0.68711,40099999.0
2005-05-30 01:53:00,0.68712,0.68718,0.6871,0.68715,214599999.0
2005-05-30 01:54:00,0.68712,0.68715,0.68703,0.68712,81600001.0
2005-05-30 01:55:00,0.68713,0.68716,0.68689,0.68693,205099999.0
2005-05-30 01:56:00,0.68697,0.68701,0.68692,0.68701,177999997.0
2005-05-30 01:57:00,0.68685,0.68705,0.68683,0.68705,244299999.0
2005-05-30 01:58:00,0.68703,0.68703,0.68689,0.68701,203699994.0
2005-05-30 01:59:00,0.68706,0.68706,0.68691,0.68706,156400000.0
2005-05-30 02:00:00,0.68697,0.6871,0.68695,0.68697,218700000.0
2005-05-30 02:01:00,0.68699,0.68714,0.68695,0.68714,268499999.0
2005-05-30 02:02:00,0.68713,0.68714,0.68697,0.68708,159800002.0
2005-05-30 02:03:00,0.68712,0.68714,0.68707,0.68708,98400001.0
2005-05-30 02:04:00,0.68713,0.68713,0.68698,0.68698,216699998.0
2005-05-30 02:05:00,0.687,0.68724,0.687,0.68724,163900000.0
2005-05-30 02:06:00,0.68724,0.6873,0.68707,0.68709,123700004.0
2005-05-30 02:07:00,0.6872,0.6873,0.68707,0.68707,197600001.0
2005-05-30 02:08:00,0.68705,0.68728,0.68705,0.68726,115399998.0
2005-05-30 02:09:00,0.6873,0.6873,0.68716,0.68719,100299997.0
2005-05-30 02:10:00,0.68725,0.68727,0.68707,0.68707,190199998.0
2005-05-30 02:11:00,0.68708,0.68727,0.68708,0.68722,139399996.0
2005-05-30 02:12:00,0.6873,0.68734,0.68717,0.68734,197600000.0
2005-05-30 02:13:00,0.68731,0.68739,0.68725,0.68739,116700002.0
2005-05-30 02:14:00,0.68735,0.68739,0.68723,0.68739,108299998.0
2005-05-30 02:15:00,0.68732,0.68732,0.68714,0.68722,90900000.0
2005-05-30 02:16:00,0.68729,0.68729,0.68712,0.68724,63100000.0
2005-05-30 02:17:00,0.68725,0.68729,0.68723,0.68727,137700000.0
2005-05-30 02:18:00,0.68724,0.6873,0.6872,0.68724,218699998.0
2005-05-30 02:19:00,0.68728,0.68742,0.68723,0.68742,171799999.0
2005-05-30 02:20:00,0.6874,0.6875,0.68734,0.6875,131200000.0
2005-05-30 02:21:00,0.68745,0.68768,0.68737,0.68767,170499995.0
2005-05-30 02:22:00,0.68736,0.68766,0.68736,0.68765,69300000.0
2005-05-30 02:23:00,0.6878,0.68783,0.68768,0.68776,162200003.0
2005-05-30 02:24:00,0.68771,0.68792,0.68771,0.68789,120499997.0
2005-05-30 02:25:00,0.68781,0.68788,0.68767,0.68768,220500003.0
2005-05-30 02:26:00,0.68769,0.68776,0.68766,0.68766,207400002.0
2005-05-30 02:27:00,0.68785,0.68785,0.6878,0.6878,178500001.0
2005-05-30 02:28:00,0.68783,0.68785,0.6878,0.6878,135400001.0
2005-05-30 02:29:00,0.6878,0.68783,0.68776,0.68783,124300003.0
2005-05-30 02:30:00,0.68781,0.68786,0.6878,0.68781,54300000.0
2005-05-30 02:31:00,0.68775,0.68788,0.68775,0.68788,117699997.0
2005-05-30 02:32:00,0.68776,0.68776,0.68745,0.68771,85300001.0
2005-05-30 02:33:00,0.68777,0.68787,0.68774,0.68774,87100001.0
2005-05-30 02:34:00,0.68782,0.68782,0.68769,0.68779,78100002.0
2005-05-30 02:35:00,0.68788,0.6879,0.68764,0.68764,182999999.0
2005-05-30 02:36:00,0.6877,0.68775,0.68743,0.68772,111900000.0
2005-05-30 02:37:00,0.68737,0.68789,0.68737,0.68789,139000001.0
2005-05-30 02:38:00,0.68789,0.68789,0.68781,0.68783,126899996.0
2005-05-30 02:39:00,0.68787,0.68797,0.68785,0.68785,144700001.0
2005-05-30 02:40:00,0.68773,0.68773,0.68746,0.68772,115600000.0
2005-05-30 02:41:00,0.68776,0.68782,0.68772,0.68773,158700000.0
2005-05-30 02:42:00,0.68769,0.68779,0.68765,0.68778,160699999.0
2005-05-30 02:43:00,0.6876,0.68793,0.68758,0.68789,135799999.0
2005-05-30 02:44:00,0.68793,0.68793,0.68745,0.68779,133300000.0
2005-05-30 02:45:00,0.68785,0.68788,0.68774,0.68785,167400003.0
2005-05-30 02:46:00,0.68786,0.68794,0.68766,0.6877,128900003.0
2005-05-30 02:47:00,0.68776,0.68788,0.6877,0.6877,104000000.0
2005-05-30 02:48:00,0.68778,0.68784,0.68765,0.68778,103599999.0
2005-05-30 02:49:00,0.68769,0.68787,0.68746,0.68787,116000001.0
2005-05-30 02:50:00,0.68789,0.68789,0.68743,0.68773,134899997.0
2005-05-30 02:51:00,0.68785,0.68788,0.68739,0.68772,237899998.0
2005-05-30 02:52:00,0.68785,0.6879,0.68782,0.68785,173799997.0
2005-05-30 02:53:00,0.68776,0.68776,0.68742,0.68771,95099998.0
2005-05-30 02:54:00,0.6878,0.68791,0.68772,0.68785,213400000.0
2005-05-30 02:55:00,0.68775,0.68776,0.68761,0.68776,197199996.0
2005-05-30 02:56:00,0.68771,0.68771,0.68761,0.68761,85600000.0
2005-05-30 02:57:00,0.68762,0.68762,0.6873,0.68761,103599999.0
2005-05-30 02:58:00,0.68758,0.68768,0.68729,0.68768,138100001.0
2005-05-30 02:59:00,0.68768,0.68768,0.68759,0.68768,92400001.0
2005-05-30 03:00:00,0.68761,0.68768,0.68742,0.68768,152400001.0
2005-05-30 03:01:00,0.68776,0.68778,0.68733,0.68765,197400005.0
2005-05-30 03:02:00,0.68778,0.68778,0.68739,0.68763,221699997.0
2005-05-30 03:03:00,0.68778,0.68778,0.68738,0.68755,192999998.0
2005-05-30 03:04:00,0.68776,0.6878,0.68761,0.68778,156000003.0
2005-05-30 03:05:00,0.68778,0.68778,0.68751,0.68768,125300004.0
2005-05-30 03:06:00,0.6877,0.68781,0.68759,0.68781,154699999.0
2005-05-30 03:07:00,0.68764,0.68767,0.68735,0.68767,233199997.0
2005-05-30 03:08:00,0.68779,0.68779,0.68757,0.68757,104900002.0
2005-05-30 03:09:00,0.68761,0.68764,0.68737,0.68762,251900002.0
2005-05-30 03:10:00,0.68761,0.68761,0.68729,0.68735,113700001.0
2005-05-30 03:11:00,0.6873,0.68749,0.68725,0.68727,99600001.0
2005-05-30 03:12:00,0.6873,0.68753,0.6873,0.68751,41400000.0
2005-05-30 03:13:00,0.68749,0.68754,0.68745,0.68751,193299999.0
2005-05-30 03:14:00,0.68761,0.68761,0.68746,0.68751,104100000.0
2005-05-30 03:15:00,0.68743,0.68743,0.68734,0.68734,71900002.0
2005-05-30 03:16:00,0.68737,0.68745,0.68726,0.68745,201099996.0
2005-05-30 03:17:00,0.68748,0.68748,0.68731,0.68744,168499999.0
2005-05-30 03:18:00,0.68743,0.68744,0.68735,0.68742,331100000.0
2005-05-30 03:19:00,0.68744,0.68759,0.68744,0.68755,92699998.0
2005-05-30 03:20:00,0.6876,0.68761,0.6873,0.6873,108299998.0
2005-05-30 03:21:00,0.68734,0.6876,0.68734,0.68755,65299999.0
2005-05-30 03:22:00,0.68759,0.68762,0.68742,0.68742,114399999.0
2005-05-30 03:23:00,0.68735,0.68756,0.68735,0.68752,138700002.0
2005-05-30 03:24:00,0.68757,0.68757,0.68739,0.68743,127600002.0
2005-05-30 03:25:00,0.68751,0.6876,0.68742,0.68742,64699998.0
2005-05-30 03:26:00,0.6874,0.6876,0.6874,0.6876,114799998.0
2005-05-30 03:27:00,0.68759,0.68759,0.6874,0.6874,117599998.0
2005-05-30 03:28:00,0.68737,0.68757,0.68737,0.68757,103000001.0
2005-05-30 03:29:00,0.68756,0.68758,0.6874,0.6874,143900002.0
2005-05-30 03:30:00,0.68741,0.68759,0.68741,0.68745,105300001.0
2005-05-30 03:31:00,0.6874,0.68752,0.68737,0.68752,202999999.0
2005-05-30 03:32:00,0.68751,0.68757,0.68739,0.68739,133500001.0
2005-05-30 03:33:00,0.68737,0.6875,0.68737,0.68749,172599997.0
2005-05-30 03:34:00,0.68753,0.68755,0.68735,0.68736,154000003.0
2005-05-30 03:35:00,0.6874,0.6876,0.6874,0.6876,166800002.0
2005-05-30 03:36:00,0.68753,0.68758,0.68741,0.68755,213200002.0
2005-05-30 03:37:00,0.6875,0.6875,0.6874,0.6875,181000005.0
2005-05-30 03:38:00,0.6875,0.6875,0.68728,0.68728,224199998.0
2005-05-30 03:39:00,0.68736,0.68749,0.68736,0.68749,29500000.0
2005-05-30 03:40:00,0.6875,0.6875,0.68744,0.68749,113200001.0
2005-05-30 03:41:00,0.68756,0.68756,0.68741,0.68747,71699999.0
2005-05-30 03:42:00,0.68754,0.68754,0.6875,0.68753,88499999.0
2005-05-30 03:43:00,0.68748,0.68748,0.68747,0.68747,47800001.0
2005-05-30 03:44:00,0.68743,0.68744,0.68727,0.68727,59400000.0
2005-05-30 03:45:00,0.68731,0.68741,0.68731,0.68741,23900000.0
2005-05-30 03:46:00,0.68738,0.68738,0.68731,0.68731,114199996.0
2005-05-30 03:47:00,0.68732,0.68744,0.68732,0.68744,116600000.0
2005-05-30 03:48:00,0.68745,0.6875,0.68745,0.6875,23200000.0
2005-05-30 03:49:00,0.68745,0.68745,0.6874,0.68743,132100000.0
2005-05-30 03:50:00,0.68739,0.6874,0.68739,0.6874,147700001.0
2005-05-30 03:51:00,0.6874,0.68743,0.6874,0.68743,58600001.0
2005-05-30 03:52:00,0.68725,0.68778,0.68725,0.68776,18400000.0
2005-05-30 03:53:00,0.68748,0.68748,0.68743,0.68743,53200000.0
2005-05-30 03:54:00,0.68747,0.68748,0.68742,0.68745,44700000.0
2005-05-30 03:55:00,0.68747,0.68771,0.68744,0.6876,143499999.0
2005-05-30 03:56:00,0.68743,0.68743,0.68734,0.68734,69799999.0
2005-05-30 03:57:00,0.68744,0.68744,0.6874,0.68742,49400001.0
2005-05-30 03:58:00,0.68729,0.68732,0.68714,0.68714,142100004.0
2005-05-30 03:59:00,0.68718,0.68731,0.68718,0.68721,97400000.0
2005-05-30 04:00:00,0.68723,0.68738,0.68721,0.68738,81299999.0
2005-05-30 04:01:00,0.68728,0.68735,0.68723,0.68735,207599999.0
2005-05-30 04:02:00,0.68735,0.68738,0.68722,0.68724,132499997.0
2005-05-30 04:03:00,0.68729,0.68736,0.68728,0.68736,108299999.0
2005-05-30 04:04:00,0.68735,0.68737,0.68727,0.68727,89199998.0
2005-05-30 04:05:00,0.68723,0.68735,0.68721,0.68735,223399997.0
2005-05-30 04:06:00,0.68734,0.68734,0.6872,0.68725,110000000.0
2005-05-30 04:07:00,0.68725,0.68725,0.68725,0.68725,29500000.0
2005-05-30 04:08:00,0.68729,0.68729,0.68728,0.68728,5800000.0
2005-05-30 04:09:00,0.68728,0.68728,0.68715,0.68728,106999999.0
2005-05-30 04:10:00,0.6873,0.6873,0.68728,0.68728,42400000.0
2005-05-30 04:11:00,0.68732,0.68733,0.68714,0.68722,232799999.0
2005-05-30 04:12:00,0.68727,0.68733,0.68722,0.6873,218800002.0
2005-05-30 04:13:00,0.68732,0.68742,0.68732,0.6874,131499997.0
2005-05-30 04:14:00,0.68731,0.68738,0.68727,0.68737,198500000.0
2005-05-30 04:15:00,0.68739,0.6874,0.6872,0.68734,204399998.0
2005-05-30 04:16:00,0.68738,0.6876,0.68719,0.6876,202300001.0
2005-05-30 04:17:00,0.68736,0.68741,0.68733,0.68733,36500000.0
2005-05-30 04:18:00,0.6873,0.68736,0.68724,0.68731,134900002.0
2005-05-30 04:19:00,0.68729,0.68734,0.68729,0.68732,122600001.0
2005-05-30 04:20:00,0.68732,0.68735,0.68732,0.68732,104199998.0
2005-05-30 04:21:00,0.68778,0.68781,0.68736,0.68743,205500002.0
2005-05-30 04:22:00,0.68733,0.68737,0.6873,0.6873,200300001.0
2005-05-30 04:23:00,0.68738,0.68738,0.68738,0.68738,800000.0
2005-05-30 04:24:00,0.6873,0.68735,0.6873,0.68735,33400000.0
2005-05-30 04:25:00,0.6877,0.68771,0.68741,0.68746,79700000.0
2005-05-30 04:26:00,0.68722,0.68728,0.68716,0.68728,99399999.0
2005-05-30 04:27:00,0.68723,0.68733,0.68717,0.68733,241900001.0
2005-05-30 04:28:00,0.68715,0.68735,0.68714,0.68735,133199999.0
2005-05-30 04:29:00,0.68736,0.68736,0.68734,0.68734,37900002.0
2005-05-30 04:30:00,0.68731,0.68739,0.68726,0.68726,157899999.0
2005-05-30 04:31:00,0.68722,0.68739,0.68721,0.68734,146799996.0
2005-05-30 04:32:00,0.68727,0.68735,0.68727,0.68729,243200000.0
2005-05-30 04:33:00,0.68729,0.68738,0.68726,0.68737,157199995.0
2005-05-30 04:34:00,0.68739,0.68745,0.68739,0.68743,192199999.0
2005-05-30 04:35:00,0.68738,0.68738,0.68729,0.68729,8000000.0
2005-05-30 04:36:00,0.68726,0.68734,0.68718,0.68731,191300000.0
2005-05-30 04:37:00,0.68727,0.68744,0.68725,0.68744,228099998.0
2005-05-30 04:38:00,0.68741,0.68741,0.68721,0.68725,226099998.0
2005-05-30 04:39:00,0.68725,0.68725,0.6871,0.68718,285199997.0
2005-05-30 04:40:00,0.68732,0.68736,0.68732,0.68736,50299998.0
2005-05-30 04:41:00,0.6874,0.6874,0.68728,0.68728,68100001.0
2005-05-30 04:42:00,0.68731,0.68742,0.68731,0.68742,48500002.0
2005-05-30 04:43:00,0.68742,0.68742,0.68738,0.68738,28800000.0
2005-05-30 04:44:00,0.68736,0.68739,0.68719,0.68727,212900000.0
2005-05-30 04:45:00,0.68723,0.68735,0.68723,0.68735,130400000.0
2005-05-30 04:46:00,0.6871,0.6873,0.68707,0.6873,149599996.0
2005-05-30 04:47:00,0.68717,0.68726,0.68714,0.68726,109199998.0
2005-05-30 04:48:00,0.68724,0.68724,0.68712,0.68712,88000003.0
2005-05-30 04:49:00,0.68714,0.68728,0.68714,0.68728,103300002.0
2005-05-30 04:50:00,0.68723,0.68728,0.68713,0.68727,183199999.0
2005-05-30 04:51:00,0.68732,0.68736,0.6873,0.68732,100600001.0
2005-05-30 04:52:00,0.68727,0.68729,0.68712,0.68724,143600004.0
2005-05-30 04:53:00,0.68726,0.68727,0.68692,0.68692,109600001.0
2005-05-30 04:54:00,0.68725,0.68725,0.68725,0.68725,129500001.0
2005-05-30 04:55:00,0.68722,0.68727,0.6872,0.68722,23200000.0
2005-05-30 04:56:00,0.68712,0.68712,0.68693,0.68706,84500000.0
2005-05-30 04:57:00,0.6872,0.68726,0.6872,0.68726,37800000.0
2005-05-30 04:58:00,0.68722,0.68725,0.68722,0.68725,62400001.0
2005-05-30 04:59:00,0.68709,0.68717,0.687,0.68715,204599998.0
2005-05-30 05:00:00,0.68705,0.68716,0.68701,0.68716,75000000.0
2005-05-30 05:01:00,0.6872,0.68727,0.6872,0.68723,89500003.0
2005-05-30 05:02:00,0.68713,0.68713,0.68698,0.68713,194699996.0
2005-05-30 05:03:00,0.68714,0.68717,0.687,0.68713,149499997.0
2005-05-30 05:04:00,0.68703,0.6871,0.68693,0.6871,184599999.0
2005-05-30 05:05:00,0.68712,0.68714,0.68695,0.68695,170699999.0
2005-05-30 05:06:00,0.68695,0.6871,0.68685,0.68689,100500002.0
2005-05-30 05:07:00,0.68692,0.68698,0.68692,0.68698,9600000.0
2005-05-30 05:08:00,0.6874,0.68752,0.68719,0.68719,93699999.0
2005-05-30 05:09:00,0.68707,0.6871,0.68689,0.68705,202899998.0
2005-05-30 05:10:00,0.68698,0.68709,0.68693,0.68708,214200005.0
2005-05-30 05:11:00,0.68698,0.68703,0.68693,0.68695,185900000.0
2005-05-30 05:12:00,0.68703,0.68707,0.68687,0.68705,210000002.0
2005-05-30 05:13:00,0.6871,0.68712,0.68697,0.68699,249100000.0
2005-05-30 05:14:00,0.687,0.68705,0.68691,0.68698,164300003.0
2005-05-30 05:15:00,0.68699,0.68699,0.6869,0.68692,109800000.0
2005-05-30 05:16:00,0.687,0.68702,0.68693,0.68698,140400000.0
2005-05-30 05:17:00,0.68726,0.68746,0.68709,0.68746,161899998.0
2005-05-30 05:18:00,0.68695,0.68709,0.68695,0.68703,96000000.0
2005-05-30 05:19:00,0.68704,0.68704,0.68701,0.68701,62999998.0
2005-05-30 05:20:00,0.68698,0.68706,0.68698,0.68703,53700000.0
2005-05-30 05:21:00,0.6871,0.6871,0.68697,0.68697,151200004.0
2005-05-30 05:22:00,0.68696,0.68702,0.68696,0.68696,159100002.0
2005-05-30 05:23:00,0.687,0.68701,0.68691,0.68699,136099999.0
2005-05-30 05:24:00,0.68696,0.68702,0.6869,0.68696,113199997.0
2005-05-30 05:25:00,0.68705,0.68706,0.68702,0.68702,139700004.0
2005-05-30 05:26:00,0.68699,0.68701,0.68675,0.68675,130900004.0
2005-05-30 05:27:00,0.68677,0.68677,0.68662,0.68662,215000003.0
2005-05-30 05:28:00,0.68668,0.68679,0.68668,0.68673,90900001.0
2005-05-30 05:29:00,0.68675,0.6868,0.68669,0.68669,198799994.0
2005-05-30 05:30:00,0.68671,0.68679,0.68668,0.68668,53400000.0
2005-05-30 05:31:00,0.68669,0.68675,0.6866,0.68663,206600002.0
2005-05-30 05:32:00,0.68663,0.68685,0.68663,0.68666,116700003.0
2005-05-30 05:33:00,0.68663,0.68696,0.68663,0.68692,177199997.0
2005-05-30 05:34:00,0.68682,0.68691,0.68682,0.68684,271700002.0
2005-05-30 05:35:00,0.68688,0.68688,0.68677,0.68677,93500000.0
2005-05-30 05:36:00,0.68676,0.68688,0.68671,0.68671,133599997.0
2005-05-30 05:37:00,0.68671,0.68685,0.68671,0.68675,177599999.0
2005-05-30 05:38:00,0.68679,0.68691,0.68673,0.68673,194000001.0
2005-05-30 05:39:00,0.68681,0.68688,0.68675,0.68675,160600001.0
2005-05-30 05:40:00,0.68693,0.68693,0.6868,0.6868,103000003.0
2005-05-30 05:41:00,0.68679,0.68682,0.68678,0.68678,33000000.0
2005-05-30 05:42:00,0.68679,0.68688,0.68679,0.68687,128200001.0
2005-05-30 05:43:00,0.68682,0.68687,0.68682,0.68686,104600000.0
2005-05-30 05:44:00,0.68687,0.68693,0.68675,0.68675,117600002.0
2005-05-30 05:45:00,0.68677,0.68685,0.6867,0.6867,107900000.0
2005-05-30 05:46:00,0.68674,0.68687,0.68674,0.68683,101399996.0
2005-05-30 05:47:00,0.68684,0.68687,0.68676,0.68677,177300002.0
2005-05-30 05:48:00,0.6868,0.68686,0.68678,0.68683,183100002.0
2005-05-30 05:49:00,0.68698,0.68715,0.68685,0.68715,220299999.0
2005-05-30 05:50:00,0.68686,0.6869,0.68685,0.68686,60700001.0
2005-05-30 05:51:00,0.68691,0.68693,0.68683,0.68693,163600000.0
2005-05-30 05:52:00,0.6869,0.6869,0.68676,0.68688,293299998.0
2005-05-30 05:53:00,0.68685,0.68695,0.6868,0.68695,148700001.0
2005-05-30 05:54:00,0.68688,0.68693,0.68679,0.68692,135700002.0
2005-05-30 05:55:00,0.68689,0.68689,0.68674,0.68688,99100000.0
2005-05-30 05:56:00,0.68685,0.68694,0.68676,0.68694,94100001.0
2005-05-30 05:57:00,0.68686,0.68686,0.68679,0.68685,202999998.0
2005-05-30 05:58:00,0.6869,0.6869,0.6869,0.6869,8800000.0
2005-05-30 05:59:00,0.68679,0.68679,0.68671,0.68671,59799999.0
2005-05-30 06:00:00,0.6867,0.68688,0.6867,0.68682,176900001.0
2005-05-30 06:01:00,0.68682,0.68682,0.68675,0.68677,223499998.0
2005-05-30 06:02:00,0.68671,0.68681,0.68666,0.68666,181299998.0
2005-05-30 06:03:00,0.68664,0.68681,0.68663,0.68676,232899999.0
2005-05-30 06:04:00,0.68668,0.68668,0.68655,0.68667,127000000.0
2005-05-30 06:05:00,0.68674,0.68676,0.68654,0.68666,115300000.0
2005-05-30 06:06:00,0.68665,0.68674,0.68659,0.68674,196000002.0
2005-05-30 06:07:00,0.68665,0.68673,0.68657,0.68673,138700003.0
2005-05-30 06:08:00,0.68674,0.68674,0.68658,0.68668,254200003.0
2005-05-30 06:09:00,0.6866,0.68668,0.68651,0.68651,224800002.0
2005-05-30 06:10:00,0.68652,0.68664,0.68651,0.68661,131399996.0
2005-05-30 06:11:00,0.68655,0.6867,0.68654,0.6867,126499999.0
2005-05-30 06:12:00,0.68653,0.68664,0.68653,0.68664,117400002.0
2005-05-30 06:13:00,0.68662,0.68662,0.68653,0.68658,134500000.0
2005-05-30 06:14:00,0.68695,0.68701,0.68671,0.68694,127899998.0
2005-05-30 06:15:00,0.68663,0.68668,0.6866,0.6866,120600001.0
2005-05-30 06:16:00,0.68669,0.68669,0.68661,0.68665,277699993.0
2005-05-30 06:17:00,0.68649,0.68661,0.68646,0.68661,92700001.0
2005-05-30 06:18:00,0.68657,0.68666,0.68646,0.68666,68800001.0
2005-05-30 06:19:00,0.68673,0.68673,0.6867,0.68672,21600000.0
2005-05-30 06:20:00,0.68667,0.6867,0.68667,0.68668,211199999.0
2005-05-30 06:21:00,0.68657,0.68663,0.68657,0.68663,39800000.0
2005-05-30 06:22:00,0.6867,0.6867,0.6867,0.6867,43099998.0
2005-05-30 06:23:00,0.68668,0.68669,0.68663,0.68665,111600001.0
2005-05-30 06:24:00,0.68667,0.68673,0.68665,0.68667,142100002.0
2005-05-30 06:25:00,0.68667,0.68667,0.6865,0.68659,136000000.0
2005-05-30 06:26:00,0.68682,0.68689,0.68676,0.68682,270700004.0
2005-05-30 06:27:00,0.68665,0.68665,0.6866,0.6866,203699997.0
2005-05-30 06:28:00,0.68666,0.68666,0.68646,0.68663,218199997.0
2005-05-30 06:29:00,0.68667,0.68669,0.68655,0.68661,210400004.0
2005-05-30 06:30:00,0.68655,0.68663,0.68646,0.68663,159300001.0
2005-05-30 06:31:00,0.68658,0.68667,0.68652,0.68667,110799999.0
2005-05-30 06:32:00,0.68666,0.68666,0.68659,0.68659,59800001.0
2005-05-30 06:33:00,0.68652,0.68669,0.68652,0.68654,233600001.0
2005-05-30 06:34:00,0.6867,0.68706,0.6867,0.68706,167199997.0
2005-05-30 06:35:00,0.68656,0.68669,0.68656,0.68666,159099997.0
2005-05-30 06:36:00,0.68671,0.68673,0.68671,0.68673,99999996.0
2005-05-30 06:37:00,0.68709,0.68712,0.68678,0.68712,149200002.0
2005-05-30 06:38:00,0.68673,0.68675,0.68673,0.68675,45500000.0
2005-05-30 06:39:00,0.68692,0.68701,0.68679,0.68679,100700002.0
2005-05-30 06:40:00,0.68668,0.6868,0.68663,0.6868,219200002.0
2005-05-30 06:41:00,0.6868,0.6868,0.68662,0.68668,124500001.0
2005-05-30 06:42:00,0.6867,0.6867,0.6867,0.6867,2400000.0
2005-05-30 06:43:00,0.68669,0.68689,0.68659,0.68688,148599996.0
2005-05-30 06:44:00,0.68693,0.68693,0.68668,0.68668,118000003.0
2005-05-30 06:45:00,0.68674,0.68674,0.68664,0.68664,262300001.0
2005-05-30 06:46:00,0.68671,0.68686,0.68668,0.68668,150800002.0
2005-05-30 06:47:00,0.68672,0.68684,0.68667,0.68684,135400000.0
2005-05-30 06:48:00,0.68683,0.68684,0.68671,0.68671,107400002.0
2005-05-30 06:49:00,0.68674,0.68681,0.68674,0.68681,9600000.0
2005-05-30 06:50:00,0.68678,0.68678,0.68674,0.68674,31000000.0
2005-05-30 06:51:00,0.68669,0.68685,0.68669,0.68685,128100000.0
2005-05-30 06:52:00,0.68682,0.68685,0.6868,0.68684,133099999.0
2005-05-30 06:53:00,0.68672,0.68672,0.6866,0.6866,75000001.0
2005-05-30 06:54:00,0.68668,0.68671,0.68668,0.68671,42499999.0
2005-05-30 06:55:00,0.6868,0.68683,0.68677,0.68677,54100002.0
2005-05-30 06:56:00,0.68675,0.68683,0.68675,0.68677,227399999.0
2005-05-30 06:57:00,0.687,0.68711,0.68689,0.68711,137200001.0
2005-05-30 06:58:00,0.68677,0.68682,0.68677,0.6868,101299998.0
2005-05-30 06:59:00,0.68682,0.68683,0.68666,0.68683,191300003.0
2005-05-30 07:00:00,0.68678,0.68678,0.68671,0.68671,39100000.0
2005-05-30 07:01:00,0.68681,0.68683,0.68671,0.6868,128800003.0
2005-05-30 07:02:00,0.68692,0.68706,0.68689,0.68696,190400002.0
2005-05-30 07:03:00,0.68685,0.68687,0.68685,0.68687,59800001.0
2005-05-30 07:04:00,0.68686,0.68689,0.68671,0.68671,53400000.0
2005-05-30 07:05:00,0.68669,0.6868,0.68666,0.68666,169099998.0
2005-05-30 07:06:00,0.68683,0.68706,0.68671,0.687,135499997.0
2005-05-30 07:07:00,0.68665,0.68682,0.68665,0.68682,54400002.0
2005-05-30 07:08:00,0.68687,0.6869,0.68687,0.68687,99900000.0
2005-05-30 07:09:00,0.68678,0.68678,0.68674,0.68674,42300000.0
2005-05-30 07:10:00,0.68665,0.68684,0.68665,0.68683,176500002.0
2005-05-30 07:11:00,0.68688,0.6869,0.68687,0.6869,55500001.0
2005-05-30 07:12:00,0.68692,0.68725,0.68686,0.68701,245099998.0
2005-05-30 07:13:00,0.68688,0.6869,0.68687,0.68687,113500005.0
2005-05-30 07:14:00,0.68686,0.68691,0.6868,0.68682,94700001.0
2005-05-30 07:15:00,0.68685,0.68685,0.68683,0.68685,97500001.0
2005-05-30 07:16:00,0.68683,0.68683,0.68666,0.68676,97700001.0
2005-05-30 07:17:00,0.68672,0.68676,0.68665,0.68676,61500000.0
2005-05-30 07:18:00,0.68683,0.68684,0.68679,0.68679,80399998.0
2005-05-30 07:19:00,0.68672,0.68677,0.68668,0.68668,191299998.0
2005-05-30 07:20:00,0.68661,0.6868,0.68661,0.68675,247100000.0
2005-05-30 07:21:00,0.68681,0.68681,0.68667,0.68674,142500000.0
2005-05-30 07:22:00,0.68678,0.68689,0.68678,0.68683,193200002.0
2005-05-30 07:23:00,0.68687,0.68691,0.68683,0.68683,49599999.0
2005-05-30 07:24:00,0.68682,0.68686,0.68667,0.68667,144400003.0
2005-05-30 07:25:00,0.6867,0.68678,0.6867,0.68678,73400002.0
2005-05-30 07:26:00,0.68685,0.68685,0.68683,0.68683,29700000.0
2005-05-30 07:27:00,0.68683,0.68685,0.68678,0.68685,76399998.0
2005-05-30 07:28:00,0.6868,0.68683,0.6868,0.68683,73500002.0
2005-05-30 07:29:00,0.6868,0.68685,0.68677,0.68685,81599998.0
2005-05-30 07:30:00,0.68684,0.68688,0.68682,0.68683,191100001.0
2005-05-30 07:31:00,0.68711,0.68716,0.68699,0.68699,202600004.0
2005-05-30 07:32:00,0.68681,0.68685,0.6868,0.6868,186300000.0
2005-05-30 07:33:00,0.68682,0.68687,0.68682,0.68683,162899997.0
2005-05-30 07:34:00,0.6868,0.68688,0.6868,0.68688,293799994.0
2005-05-30 07:35:00,0.68688,0.68688,0.68682,0.68683,105399999.0
2005-05-30 07:36:00,0.68683,0.68688,0.68683,0.68687,202699998.0
2005-05-30 07:37:00,0.68686,0.68689,0.68683,0.68689,241400003.0
2005-05-30 07:38:00,0.6869,0.6869,0.68687,0.6869,87999998.0
2005-05-30 07:39:00,0.68687,0.68693,0.68687,0.68687,61300000.0
2005-05-30 07:40:00,0.68688,0.68688,0.68682,0.68682,38000001.0
2005-05-30 07:41:00,0.68683,0.68683,0.68673,0.68673,176700000.0
2005-05-30 07:42:00,0.68667,0.6868,0.68667,0.6868,119399997.0
2005-05-30 07:43:00,0.68677,0.68688,0.68675,0.68685,150399999.0
2005-05-30 07:44:00,0.68687,0.68692,0.68682,0.68684,158999999.0
2005-05-30 07:45:00,0.68678,0.68678,0.68664,0.68664,122600002.0
2005-05-30 07:46:00,0.68664,0.68675,0.68662,0.68662,106700000.0
2005-05-30 07:47:00,0.68667,0.68671,0.68667,0.6867,148600003.0
2005-05-30 07:48:00,0.68667,0.68672,0.68665,0.68671,102800000.0
2005-05-30 07:49:00,0.68671,0.68677,0.68662,0.68662,198799996.0
2005-05-30 07:50:00,0.68664,0.68667,0.68657,0.68657,101100001.0
2005-05-30 07:51:00,0.68652,0.68667,0.68652,0.68662,125399998.0
2005-05-30 07:52:00,0.68664,0.68668,0.68658,0.68663,226599995.0
2005-05-30 07:53:00,0.68656,0.68669,0.68656,0.68662,179699998.0
2005-05-30 07:54:00,0.68665,0.68666,0.68657,0.68665,196200002.0
2005-05-30 07:55:00,0.68662,0.68666,0.68658,0.68662,129500002.0
2005-05-30 07:56:00,0.6866,0.68665,0.68655,0.68663,103800002.0
2005-05-30 07:57:00,0.68664,0.68668,0.68658,0.68668,126299997.0
2005-05-30 07:58:00,0.68673,0.68673,0.68665,0.68665,126200002.0
2005-05-30 07:59:00,0.68666,0.6868,0.68666,0.6868,237100002.0
2005-05-30 08:00:00,0.68675,0.68684,0.68675,0.68678,205299999.0
2005-05-30 08:01:00,0.68682,0.68684,0.68675,0.68675,136499999.0
2005-05-30 08:02:00,0.68677,0.68683,0.68677,0.68681,120600002.0
2005-05-30 08:03:00,0.68689,0.68692,0.68689,0.68692,12400000.0
2005-05-30 08:04:00,0.68693,0.68697,0.68686,0.68695,248699996.0
2005-05-30 08:05:00,0.68692,0.68698,0.6869,0.68698,189899996.0
2005-05-30 08:06:00,0.68695,0.68697,0.68679,0.68679,138800002.0
2005-05-30 08:07:00,0.68679,0.68679,0.68674,0.68674,59799999.0
2005-05-30 08:08:00,0.68684,0.68684,0.68681,0.68681,25500001.0
2005-05-30 08:09:00,0.68676,0.68692,0.68676,0.68687,79499999.0
2005-05-30 08:10:00,0.68689,0.68697,0.68689,0.68695,116099998.0
2005-05-30 08:11:00,0.6869,0.68697,0.68689,0.68695,135900002.0
2005-05-30 08:12:00,0.68694,0.68694,0.68673,0.6868,97100000.0
2005-05-30 08:13:00,0.68692,0.68692,0.68677,0.68687,189399997.0
2005-05-30 08:14:00,0.6869,0.6869,0.6869,0.6869,72199999.0
2005-05-30 08:15:00,0.68692,0.68692,0.68685,0.68685,60600001.0
2005-05-30 08:16:00,0.68681,0.68681,0.68679,0.68679,8800000.0
2005-05-30 08:17:00,0.68683,0.6869,0.68681,0.68681,215500001.0
2005-05-30 08:18:00,0.68674,0.68686,0.68674,0.68683,97799999.0
2005-05-30 08:19:00,0.68686,0.68686,0.68675,0.68675,62400000.0
2005-05-30 08:20:00,0.68682,0.68687,0.68674,0.68677,86400001.0
2005-05-30 08:21:00,0.68683,0.68683,0.68679,0.68679,19100001.0
2005-05-30 08:22:00,0.68692,0.68695,0.68685,0.68692,264799999.0
2005-05-30 08:23:00,0.68697,0.68699,0.68673,0.68682,147099999.0
2005-05-30 08:24:00,0.68676,0.6869,0.68669,0.6869,159500000.0
2005-05-30 08:25:00,0.68682,0.68686,0.68676,0.68686,162200001.0
2005-05-30 08:26:00,0.68688,0.68688,0.68688,0.68688,12700000.0
2005-05-30 08:27:00,0.68692,0.68697,0.6869,0.68692,101300000.0
2005-05-30 08:28:00,0.68695,0.68695,0.68695,0.68695,8000000.0
2005-05-30 08:29:00,0.68695,0.68702,0.68692,0.68695,68400000.0
2005-05-30 08:30:00,0.68692,0.68698,0.68692,0.68695,96600000.0
2005-05-30 08:31:00,0.68692,0.68699,0.68692,0.68693,121400001.0
2005-05-30 08:32:00,0.68691,0.68697,0.68688,0.68688,121099999.0
2005-05-30 08:33:00,0.68688,0.687,0.68686,0.68686,123600003.0
2005-05-30 08:34:00,0.68691,0.68716,0.68691,0.68715,91699997.0
2005-05-30 08:35:00,0.68712,0.68721,0.68712,0.68721,68000000.0
2005-05-30 08:36:00,0.68727,0.68732,0.68717,0.68722,167900000.0
2005-05-30 08:37:00,0.68719,0.68725,0.68716,0.68725,208299997.0
2005-05-30 08:38:00,0.68723,0.68723,0.68707,0.68707,112900001.0
2005-05-30 08:39:00,0.68702,0.68724,0.68702,0.68724,125000001.0
2005-05-30 08:40:00,0.68718,0.68721,0.68708,0.68721,125200002.0
2005-05-30 08:41:00,0.6872,0.68723,0.68707,0.68717,81400003.0
2005-05-30 08:42:00,0.68715,0.68722,0.68715,0.6872,94800003.0
2005-05-30 08:43:00,0.68717,0.68719,0.68703,0.68703,113200002.0
2005-05-30 08:44:00,0.68707,0.68718,0.68707,0.68718,130900001.0
2005-05-30 08:45:00,0.68708,0.68708,0.687,0.687,15900000.0
2005-05-30 08:46:00,0.687,0.68708,0.687,0.68702,169400001.0
2005-05-30 08:47:00,0.68704,0.68705,0.68688,0.68691,192300001.0
2005-05-30 08:48:00,0.68699,0.68699,0.68687,0.68696,123200001.0
2005-05-30 08:49:00,0.68694,0.68698,0.68686,0.68698,137200003.0
2005-05-30 08:50:00,0.68698,0.68698,0.68697,0.68697,66400001.0
2005-05-30 08:51:00,0.68693,0.68693,0.68678,0.68682,176300000.0
2005-05-30 08:52:00,0.68678,0.68678,0.68672,0.68674,91800000.0
2005-05-30 08:53:00,0.68663,0.6867,0.68655,0.68658,141800001.0
2005-05-30 08:54:00,0.68648,0.68653,0.68639,0.68647,112600000.0
2005-05-30 08:55:00,0.68646,0.68652,0.68637,0.68642,236600000.0
2005-05-30 08:56:00,0.68647,0.68649,0.68638,0.68647,124900001.0
2005-05-30 08:57:00,0.68653,0.68654,0.68648,0.68651,236700004.0
2005-05-30 08:58:00,0.68653,0.68657,0.68646,0.68648,147000002.0
2005-05-30 08:59:00,0.68649,0.68654,0.68649,0.68652,124200004.0
2005-05-30 09:00:00,0.68653,0.68655,0.68651,0.68651,100699998.0
2005-05-30 09:01:00,0.68651,0.68652,0.68637,0.68646,181299998.0
2005-05-30 09:02:00,0.68646,0.68646,0.68639,0.68645,80900000.0
2005-05-30 09:03:00,0.68643,0.68643,0.68637,0.68637,168700001.0
2005-05-30 09:04:00,0.68637,0.68641,0.6863,0.68641,135200000.0
2005-05-30 09:05:00,0.68643,0.68643,0.68637,0.68639,74100000.0
2005-05-30 09:06:00,0.68635,0.68643,0.6863,0.6864,184900003.0
2005-05-30 09:07:00,0.68621,0.68628,0.68605,0.68617,137700002.0
2005-05-30 09:08:00,0.68608,0.68614,0.68602,0.68605,154099998.0
2005-05-30 09:09:00,0.68616,0.68617,0.68606,0.6861,101500001.0
2005-05-30 09:10:00,0.68613,0.68625,0.68613,0.68622,80300000.0
2005-05-30 09:11:00,0.68619,0.68626,0.68616,0.68617,258099997.0
2005-05-30 09:12:00,0.68617,0.68628,0.68617,0.68628,57400000.0
2005-05-30 09:13:00,0.68631,0.68631,0.68609,0.68615,114599999.0
2005-05-30 09:14:00,0.6862,0.68628,0.68618,0.68628,197400002.0
2005-05-30 09:15:00,0.68623,0.68634,0.68617,0.68634,181199997.0
2005-05-30 09:16:00,0.6863,0.6863,0.68617,0.68627,218900002.0
2005-05-30 09:17:00,0.68624,0.68624,0.68615,0.68615,51800000.0
2005-05-30 09:18:00,0.68616,0.68627,0.68615,0.68627,147700002.0
2005-05-30 09:19:00,0.68628,0.68632,0.68622,0.68632,72300000.0
2005-05-30 09:20:00,0.68629,0.68631,0.68624,0.68631,107499996.0
2005-05-30 09:21:00,0.68633,0.68634,0.68621,0.68634,194000001.0
2005-05-30 09:22:00,0.68631,0.68639,0.68626,0.68629,168100000.0
2005-05-30 09:23:00,0.68633,0.6864,0.68628,0.68637,230099997.0
2005-05-30 09:24:00,0.68634,0.68645,0.68634,0.68642,214099998.0
2005-05-30 09:25:00,0.68642,0.68643,0.68635,0.6864,168500001.0
2005-05-30 09:26:00,0.68642,0.68646,0.68639,0.68639,134399999.0
2005-05-30 09:27:00,0.68647,0.68647,0.68635,0.68638,158899997.0
2005-05-30 09:28:00,0.68637,0.68637,0.68632,0.68632,207099999.0
2005-05-30 09:29:00,0.68637,0.6865,0.68637,0.68637,149300002.0
2005-05-30 09:30:00,0.68644,0.68649,0.68636,0.68636,76600002.0
2005-05-30 09:31:00,0.68634,0.68642,0.68634,0.68642,101299998.0
2005-05-30 09:32:00,0.68642,0.68655,0.68642,0.68655,159300003.0
2005-05-30 09:33:00,0.68652,0.68656,0.68645,0.68647,212999996.0
2005-05-30 09:34:00,0.68646,0.68655,0.68646,0.68652,102699999.0
2005-05-30 09:35:00,0.6865,0.68656,0.6864,0.6864,139800000.0
2005-05-30 09:36:00,0.68644,0.68653,0.68643,0.68643,78399998.0
2005-05-30 09:37:00,0.68646,0.68654,0.68644,0.68647,142000000.0
2005-05-30 09:38:00,0.68654,0.68654,0.68649,0.68652,219800001.0
2005-05-30 09:39:00,0.68649,0.68649,0.68641,0.68641,47899998.0
2005-05-30 09:40:00,0.6864,0.68648,0.6864,0.68647,71199999.0
2005-05-30 09:41:00,0.68647,0.68647,0.68636,0.68636,148799997.0
2005-05-30 09:42:00,0.6864,0.68648,0.68637,0.68639,170300005.0
2005-05-30 09:43:00,0.68651,0.68655,0.68646,0.68653,178600004.0
2005-05-30 09:44:00,0.68645,0.68656,0.68645,0.68645,166399998.0
2005-05-30 09:45:00,0.68646,0.68646,0.68636,0.68643,51999999.0
2005-05-30 09:46:00,0.68645,0.68645,0.68638,0.68638,93699999.0
2005-05-30 09:47:00,0.6864,0.6864,0.68637,0.68638,104599998.0
2005-05-30 09:48:00,0.68638,0.68644,0.68637,0.68638,222999995.0
2005-05-30 09:49:00,0.68677,0.68678,0.68648,0.68666,225600004.0
2005-05-30 09:50:00,0.68642,0.68643,0.68638,0.68639,86600001.0
2005-05-30 09:51:00,0.6864,0.68643,0.68633,0.68635,154400000.0
2005-05-30 09:52:00,0.68637,0.68638,0.68629,0.68632,224599997.0
2005-05-30 09:53:00,0.68641,0.68641,0.68636,0.6864,177799999.0
2005-05-30 09:54:00,0.6864,0.68649,0.6864,0.68646,81099997.0
2005-05-30 09:55:00,0.68638,0.68643,0.68638,0.6864,172899998.0
2005-05-30 09:56:00,0.68637,0.68637,0.68627,0.6863,54900000.0
2005-05-30 09:57:00,0.6863,0.68634,0.68628,0.68634,138000001.0
2005-05-30 09:58:00,0.68637,0.68637,0.68633,0.68635,76499999.0
2005-05-30 09:59:00,0.68659,0.68664,0.68633,0.68646,169099999.0
2005-05-30 10:00:00,0.6863,0.68635,0.6863,0.68635,156800000.0
2005-05-30 10:01:00,0.6863,0.68635,0.6863,0.68635,80599998.0
2005-05-30 10:02:00,0.6863,0.68636,0.68626,0.68636,66500001.0
2005-05-30 10:03:00,0.68637,0.68637,0.68627,0.68634,219900002.0
2005-05-30 10:04:00,0.68635,0.68643,0.68628,0.68637,204299998.0
2005-05-30 10:05:00,0.68643,0.68645,0.68636,0.6864,103099999.0
2005-05-30 10:06:00,0.6864,0.68645,0.68635,0.68645,194399998.0
2005-05-30 10:07:00,0.68644,0.68646,0.68637,0.6864,102000001.0
2005-05-30 10:08:00,0.68642,0.68646,0.68639,0.68639,61300001.0
2005-05-30 10:09:00,0.68635,0.6864,0.68635,0.68638,145999999.0
2005-05-30 10:10:00,0.68641,0.68641,0.68634,0.68634,170900001.0
2005-05-30 10:11:00,0.68648,0.6865,0.68637,0.68637,192400002.0
2005-05-30 10:12:00,0.68647,0.68647,0.68638,0.68638,63000000.0
2005-05-30 10:13:00,0.6864,0.68649,0.6864,0.68649,196400001.0
2005-05-30 10:14:00,0.68644,0.68644,0.68636,0.68636,51799998.0
2005-05-30 10:15:00,0.68647,0.68648,0.68636,0.68641,178499998.0
2005-05-30 10:16:00,0.6864,0.6864,0.68629,0.68634,157500001.0
2005-05-30 10:17:00,0.68635,0.68637,0.6863,0.68633,170700003.0
2005-05-30 10:18:00,0.68638,0.6864,0.68636,0.6864,50300001.0
2005-05-30 10:19:00,0.68641,0.68641,0.68629,0.68635,198099996.0
2005-05-30 10:20:00,0.68635,0.68638,0.68633,0.68638,86800001.0
2005-05-30 10:21:00,0.68628,0.68632,0.68619,0.68631,169199997.0
2005-05-30 10:22:00,0.68631,0.68631,0.68621,0.68629,127400003.0
2005-05-30 10:23:00,0.68628,0.68628,0.68619,0.68619,61099997.0
2005-05-30 10:24:00,0.68624,0.68629,0.68622,0.68622,206800001.0
2005-05-30 10:25:00,0.68638,0.68669,0.68634,0.68665,220700000.0
2005-05-30 10:26:00,0.68619,0.68627,0.68619,0.68622,58500000.0
2005-05-30 10:27:00,0.6862,0.68623,0.68611,0.68617,129800000.0
2005-05-30 10:28:00,0.68614,0.68621,0.68607,0.68615,197800004.0
2005-05-30 10:29:00,0.68616,0.68621,0.68613,0.68614,171200002.0
2005-05-30 10:30:00,0.68614,0.68624,0.68614,0.68624,143699996.0
2005-05-30 10:31:00,0.68618,0.68622,0.68617,0.68618,68500000.0
2005-05-30 10:32:00,0.68616,0.6862,0.68613,0.68615,144600000.0
2005-05-30 10:33:00,0.68618,0.68619,0.6861,0.68619,146500000.0
2005-05-30 10:34:00,0.6862,0.6862,0.68615,0.68618,140299999.0
2005-05-30 10:35:00,0.68623,0.68629,0.68621,0.68628,83900000.0
2005-05-30 10:36:00,0.68625,0.68631,0.68618,0.68618,99700001.0
2005-05-30 10:37:00,0.68628,0.68632,0.68621,0.68632,168099998.0
2005-05-30 10:38:00,0.68634,0.68638,0.68627,0.68627,101300002.0
2005-05-30 10:39:00,0.68642,0.68646,0.6863,0.6864,216299997.0
2005-05-30 10:40:00,0.68638,0.68647,0.68633,0.68642,124200004.0
2005-05-30 10:41:00,0.68638,0.68644,0.68634,0.68641,162200002.0
2005-05-30 10:42:00,0.68641,0.68643,0.68632,0.68632,167200000.0
2005-05-30 10:43:00,0.68633,0.68633,0.68625,0.68633,168299998.0
2005-05-30 10:44:00,0.68633,0.68637,0.68627,0.68636,194900001.0
2005-05-30 10:45:00,0.68638,0.68638,0.68628,0.68638,180399997.0
2005-05-30 10:46:00,0.68634,0.68647,0.68634,0.68645,137699999.0
2005-05-30 10:47:00,0.68641,0.68641,0.68625,0.68631,87500000.0
2005-05-30 10:48:00,0.68632,0.68636,0.68632,0.68635,177599999.0
2005-05-30 10:49:00,0.68625,0.68627,0.68624,0.68624,45600001.0
2005-05-30 10:50:00,0.68614,0.68624,0.68613,0.68616,197200000.0
2005-05-30 10:51:00,0.68611,0.68617,0.68611,0.68615,86100000.0
2005-05-30 10:52:00,0.68613,0.68614,0.68609,0.68614,71800002.0
2005-05-30 10:53:00,0.68613,0.68622,0.68608,0.68618,89300000.0
2005-05-30 10:54:00,0.68622,0.68627,0.6862,0.6862,96799999.0
2005-05-30 10:55:00,0.68643,0.68654,0.68629,0.6864,239299999.0
2005-05-30 10:56:00,0.68625,0.68627,0.68617,0.68625,128000000.0
2005-05-30 10:57:00,0.68645,0.68654,0.68621,0.68646,211000005.0
2005-05-30 10:58:00,0.68623,0.68625,0.68623,0.68625,43900000.0
2005-05-30 10:59:00,0.68617,0.68617,0.68608,0.68615,77399999.0
2005-05-30 11:00:00,0.68617,0.68622,0.68609,0.68613,97099998.0
2005-05-30 11:01:00,0.68614,0.68615,0.68605,0.68605,91800001.0
2005-05-30 11:02:00,0.68609,0.68609,0.68592,0.68592,159300001.0
2005-05-30 11:03:00,0.68596,0.68602,0.68595,0.68598,141900001.0
2005-05-30 11:04:00,0.68597,0.68606,0.68592,0.68606,117100001.0
2005-05-30 11:05:00,0.68601,0.68604,0.686,0.68604,68300003.0
2005-05-30 11:06:00,0.68604,0.68604,0.68598,0.68603,90499999.0
2005-05-30 11:07:00,0.68602,0.68606,0.68601,0.68601,52700000.0
2005-05-30 11:08:00,0.68605,0.68605,0.68598,0.68605,83599999.0
2005-05-30 11:09:00,0.68602,0.68603,0.68599,0.68603,154099995.0
2005-05-30 11:10:00,0.68603,0.68608,0.68602,0.68605,249300000.0
2005-05-30 11:11:00,0.68603,0.68603,0.68597,0.686,174100003.0
2005-05-30 11:12:00,0.68603,0.68603,0.68591,0.68591,133800003.0
2005-05-30 11:13:00,0.68595,0.686,0.68594,0.68595,265499998.0
2005-05-30 11:14:00,0.686,0.686,0.68591,0.68596,154100004.0
2005-05-30 11:15:00,0.68604,0.68604,0.686,0.68601,141299997.0
2005-05-30 11:16:00,0.686,0.686,0.68595,0.686,192600000.0
2005-05-30 11:17:00,0.68602,0.68605,0.68594,0.68601,220999996.0
2005-05-30 11:18:00,0.68606,0.68612,0.68604,0.68612,36400001.0
2005-05-30 11:19:00,0.6861,0.6861,0.68594,0.68605,275899996.0
2005-05-30 11:20:00,0.68595,0.68602,0.68593,0.68598,72800001.0
2005-05-30 11:21:00,0.6861,0.68611,0.68607,0.68607,141099996.0
2005-05-30 11:22:00,0.68608,0.6861,0.68599,0.686,138200001.0
2005-05-30 11:23:00,0.68606,0.68608,0.68602,0.68603,115899999.0
2005-05-30 11:24:00,0.68602,0.68602,0.68584,0.68588,141299998.0
2005-05-30 11:25:00,0.68586,0.68595,0.68586,0.68594,94500001.0
2005-05-30 11:26:00,0.68593,0.68595,0.68592,0.68595,153799998.0
2005-05-30 11:27:00,0.68597,0.68604,0.68592,0.68604,198299997.0
2005-05-30 11:28:00,0.68603,0.68603,0.68589,0.686,196500000.0
2005-05-30 11:29:00,0.68609,0.68609,0.68605,0.68607,43099999.0
2005-05-30 11:30:00,0.68613,0.68613,0.68598,0.68605,204599995.0
2005-05-30 11:31:00,0.68604,0.68611,0.68604,0.68608,194399996.0
2005-05-30 11:32:00,0.6861,0.68617,0.68602,0.68613,116699997.0
2005-05-30 11:33:00,0.68613,0.6862,0.68611,0.68615,161400000.0
2005-05-30 11:34:00,0.68615,0.68615,0.686,0.68602,204300003.0
2005-05-30 11:35:00,0.68607,0.6861,0.68597,0.68606,166600003.0
2005-05-30 11:36:00,0.6861,0.68622,0.6861,0.6861,168799999.0
2005-05-30 11:37:00,0.68618,0.68622,0.68616,0.68616,169299997.0
2005-05-30 11:38:00,0.68615,0.68615,0.68612,0.68614,53499999.0
2005-05-30 11:39:00,0.68612,0.68612,0.68609,0.68611,94800000.0
2005-05-30 11:40:00,0.68608,0.68613,0.68605,0.68607,102299998.0
2005-05-30 11:41:00,0.68612,0.68613,0.68603,0.68609,226599997.0
2005-05-30 11:42:00,0.68612,0.68615,0.68612,0.68614,146300000.0
2005-05-30 11:43:00,0.68612,0.6862,0.6861,0.6862,99499998.0
2005-05-30 11:44:00,0.6862,0.6862,0.68614,0.68618,42700000.0
2005-05-30 11:45:00,0.68615,0.6862,0.68612,0.68613,76399999.0
2005-05-30 11:46:00,0.6861,0.68618,0.6861,0.6861,207900002.0
2005-05-30 11:47:00,0.68613,0.68621,0.68613,0.68621,37700000.0
2005-05-30 11:48:00,0.68616,0.6862,0.68612,0.6862,107799999.0
2005-05-30 11:49:00,0.68617,0.68623,0.68612,0.68623,159600000.0
2005-05-30 11:50:00,0.68615,0.68619,0.68615,0.68616,196299998.0
2005-05-30 11:51:00,0.68617,0.68623,0.68615,0.68615,236900001.0
2005-05-30 11:52:00,0.68611,0.68611,0.68604,0.6861,179500002.0
2005-05-30 11:53:00,0.6862,0.6863,0.68615,0.68629,231099999.0
2005-05-30 11:54:00,0.68625,0.68629,0.68616,0.68617,250299996.0
2005-05-30 11:55:00,0.68621,0.68627,0.68615,0.68616,132700000.0
2005-05-30 11:56:00,0.68617,0.68624,0.6861,0.6862,164699999.0
2005-05-30 11:57:00,0.68629,0.68629,0.6861,0.68624,168000002.0
2005-05-30 11:58:00,0.68622,0.68626,0.68614,0.68623,210500004.0
2005-05-30 11:59:00,0.68625,0.68631,0.68621,0.68631,176900003.0
2005-05-30 12:00:00,0.68627,0.6863,0.68625,0.6863,267200000.0
2005-05-30 12:01:00,0.68629,0.68629,0.68611,0.68618,75200001.0
2005-05-30 12:02:00,0.68629,0.68629,0.68605,0.68622,128500003.0
2005-05-30 12:03:00,0.6863,0.6863,0.68624,0.68624,85000000.0
2005-05-30 12:04:00,0.68625,0.68653,0.68625,0.6865,83400001.0
2005-05-30 12:05:00,0.68622,0.68624,0.68608,0.68608,89500000.0
2005-05-30 12:06:00,0.68614,0.68614,0.68609,0.6861,57800000.0
2005-05-30 12:07:00,0.68612,0.68612,0.68602,0.68602,119099999.0
2005-05-30 12:08:00,0.68606,0.68616,0.68602,0.68616,97299999.0
2005-05-30 12:09:00,0.68612,0.68615,0.686,0.68602,298200000.0
2005-05-30 12:10:00,0.68597,0.6861,0.68597,0.6861,146499998.0
2005-05-30 12:11:00,0.68606,0.6861,0.68603,0.6861,115900000.0
2005-05-30 12:12:00,0.68607,0.68611,0.68607,0.68607,124499997.0
2005-05-30 12:13:00,0.68608,0.68613,0.68608,0.68608,84400001.0
2005-05-30 12:14:00,0.68609,0.68615,0.68602,0.68602,146200000.0
2005-05-30 12:15:00,0.68601,0.68602,0.68598,0.68602,111399998.0
2005-05-30 12:16:00,0.68608,0.68608,0.68595,0.68605,188500002.0
2005-05-30 12:17:00,0.68613,0.68613,0.68605,0.6861,161300000.0
2005-05-30 12:18:00,0.6861,0.68612,0.68607,0.68607,105300002.0
2005-05-30 12:19:00,0.68615,0.68621,0.68605,0.68616,173999996.0
2005-05-30 12:20:00,0.68618,0.68625,0.6861,0.68619,223299998.0
2005-05-30 12:21:00,0.68625,0.68625,0.68603,0.68603,274799999.0
2005-05-30 12:22:00,0.68606,0.68617,0.68606,0.68615,150000002.0
2005-05-30 12:23:00,0.68617,0.6862,0.68614,0.6862,102700001.0
2005-05-30 12:24:00,0.6862,0.6862,0.68617,0.6862,34200000.0
2005-05-30 12:25:00,0.6862,0.6862,0.68617,0.6862,83800000.0
2005-05-30 12:26:00,0.68613,0.68613,0.68606,0.68607,121800001.0
2005-05-30 12:27:00,0.68623,0.68636,0.68619,0.68632,260199999.0
2005-05-30 12:28:00,0.6861,0.68614,0.68605,0.68605,110099999.0
2005-05-30 12:29:00,0.68604,0.68612,0.68598,0.68604,173100002.0
2005-05-30 12:30:00,0.68597,0.68609,0.68593,0.68609,199400002.0
2005-05-30 12:31:00,0.68604,0.68609,0.68601,0.68602,109999999.0
2005-05-30 12:32:00,0.68601,0.68605,0.68594,0.68604,205899999.0
2005-05-30 12:33:00,0.68604,0.68607,0.68604,0.68606,50899999.0
2005-05-30 12:34:00,0.68604,0.68606,0.68598,0.68603,164500001.0
2005-05-30 12:35:00,0.68601,0.68601,0.68593,0.68597,94600004.0
2005-05-30 12:36:00,0.68593,0.68593,0.68587,0.68587,59200002.0
2005-05-30 12:37:00,0.68583,0.68594,0.68583,0.68584,202800000.0
2005-05-30 12:38:00,0.68582,0.6859,0.68582,0.68582,222199997.0
2005-05-30 12:39:00,0.68585,0.68595,0.6858,0.68588,142600003.0
2005-05-30 12:40:00,0.68583,0.68584,0.68566,0.68571,176700001.0
2005-05-30 12:41:00,0.68579,0.68579,0.68561,0.68561,97399998.0
2005-05-30 12:42:00,0.68546,0.68561,0.68535,0.68549,190400001.0
2005-05-30 12:43:00,0.68539,0.68539,0.68521,0.68528,166200003.0
2005-05-30 12:44:00,0.68527,0.68543,0.68527,0.68543,98899999.0
2005-05-30 12:45:00,0.68541,0.68545,0.68534,0.68535,197200001.0
2005-05-30 12:46:00,0.68542,0.68546,0.68542,0.68543,111100002.0
2005-05-30 12:47:00,0.68544,0.68547,0.6854,0.68547,126000001.0
2005-05-30 12:48:00,0.68545,0.68547,0.68535,0.68538,167399996.0
2005-05-30 12:49:00,0.68532,0.68545,0.68532,0.6854,157200000.0
2005-05-30 12:50:00,0.68547,0.68547,0.6854,0.6854,233899997.0
2005-05-30 12:51:00,0.6854,0.68546,0.68537,0.68545,290799997.0
2005-05-30 12:52:00,0.68543,0.68543,0.68537,0.68537,51200001.0
2005-05-30 12:53:00,0.68543,0.68547,0.68535,0.68547,146600000.0
2005-05-30 12:54:00,0.6854,0.68542,0.6854,0.68542,32100001.0
2005-05-30 12:55:00,0.68542,0.68544,0.68539,0.68541,299900004.0
2005-05-30 12:56:00,0.68544,0.68554,0.68544,0.68547,158600000.0
2005-05-30 12:57:00,0.68552,0.68557,0.68543,0.68543,142000001.0
2005-05-30 12:58:00,0.68551,0.68557,0.68551,0.68551,140699999.0
2005-05-30 12:59:00,0.68547,0.68552,0.6854,0.6854,159399999.0
2005-05-30 13:00:00,0.68545,0.68553,0.68545,0.68551,104700000.0
2005-05-30 13:01:00,0.68555,0.68555,0.6855,0.6855,79699999.0
2005-05-30 13:02:00,0.68542,0.68581,0.68542,0.6858,123500004.0
2005-05-30 13:03:00,0.68567,0.68582,0.68533,0.6854,121999999.0
2005-05-30 13:04:00,0.68549,0.68557,0.6851,0.68529,137300004.0
2005-05-30 13:05:00,0.68528,0.68543,0.68515,0.68541,225200004.0
2005-05-30 13:06:00,0.6855,0.6855,0.68492,0.685,151000000.0
2005-05-30 13:07:00,0.68529,0.68534,0.6851,0.68531,120799997.0
2005-05-30 13:08:00,0.68535,0.68539,0.68515,0.68529,250699998.0
2005-05-30 13:09:00,0.68528,0.68559,0.68515,0.68559,221399997.0
2005-05-30 13:10:00,0.68525,0.68546,0.6852,0.68541,167000003.0
2005-05-30 13:11:00,0.68528,0.68539,0.68519,0.68528,71200001.0
2005-05-30 13:12:00,0.68498,0.68539,0.68498,0.68529,153899998.0
2005-05-30 13:13:00,0.68527,0.68531,0.68499,0.68525,265099999.0
2005-05-30 13:14:00,0.68514,0.68539,0.68514,0.68527,119000000.0
2005-05-30 13:15:00,0.68518,0.68557,0.68518,0.68556,198299996.0
2005-05-30 13:16:00,0.6852,0.68556,0.68519,0.68553,216400000.0
2005-05-30 13:17:00,0.68543,0.68555,0.68533,0.68547,149900002.0
2005-05-30 13:18:00,0.685,0.68543,0.68497,0.68536,153599997.0
2005-05-30 13:19:00,0.68515,0.68543,0.68501,0.68543,280100003.0
2005-05-30 13:20:00,0.6851,0.68548,0.6851,0.68533,196199997.0
2005-05-30 13:21:00,0.6852,0.68546,0.68512,0.68543,133700000.0
2005-05-30 13:22:00,0.68525,0.68539,0.68505,0.68518,91700001.0
2005-05-30 13:23:00,0.68535,0.68538,0.68518,0.68521,252800000.0
2005-05-30 13:24:00,0.68529,0.68537,0.68504,0.68523,149999997.0
2005-05-30 13:25:00,0.6854,0.68541,0.68514,0.68533,170000001.0
2005-05-30 13:26:00,0.68544,0.68549,0.68521,0.68532,164200002.0
2005-05-30 13:27:00,0.68538,0.68548,0.68516,0.68548,153900004.0
2005-05-30 13:28:00,0.68508,0.68534,0.685,0.68527,153099998.0
2005-05-30 13:29:00,0.68522,0.68534,0.68511,0.68528,246899997.0
2005-05-30 13:30:00,0.68505,0.68525,0.68492,0.68516,180699998.0
2005-05-30 13:31:00,0.68501,0.68521,0.68485,0.68516,91300000.0
2005-05-30 13:32:00,0.68473,0.68517,0.68466,0.68507,250600001.0
2005-05-30 13:33:00,0.68505,0.6852,0.68497,0.68518,92400000.0
2005-05-30 13:34:00,0.68522,0.68528,0.68504,0.68508,130400000.0
2005-05-30 13:35:00,0.68528,0.68542,0.68514,0.68529,238300001.0
2005-05-30 13:36:00,0.68533,0.68533,0.68507,0.68512,86399999.0
2005-05-30 13:37:00,0.68515,0.68531,0.68507,0.68531,155499999.0
2005-05-30 13:38:00,0.68504,0.68529,0.68504,0.68517,144600000.0
2005-05-30 13:39:00,0.68512,0.6852,0.68498,0.6852,240600004.0
2005-05-30 13:40:00,0.68492,0.68517,0.68471,0.68471,188199999.0
2005-05-30 13:41:00,0.68476,0.68516,0.68476,0.6851,153700000.0
2005-05-30 13:42:00,0.68498,0.68521,0.68487,0.68514,172000001.0
2005-05-30 13:43:00,0.68507,0.68526,0.68501,0.68526,227699999.0
2005-05-30 13:44:00,0.68505,0.68513,0.68492,0.68503,173800000.0
2005-05-30 13:45:00,0.6849,0.68523,0.6849,0.68515,71700001.0
2005-05-30 13:46:00,0.68508,0.68514,0.68484,0.68489,157100001.0
2005-05-30 13:47:00,0.6849,0.68517,0.68481,0.68481,158700000.0
2005-05-30 13:48:00,0.6847,0.68504,0.6847,0.68502,103599999.0
2005-05-30 13:49:00,0.68495,0.68508,0.68477,0.68504,282899996.0
2005-05-30 13:50:00,0.68458,0.68503,0.68458,0.68502,168200002.0
2005-05-30 13:51:00,0.68492,0.68502,0.68481,0.68488,198700000.0
2005-05-30 13:52:00,0.68489,0.68504,0.68468,0.68468,115899995.0
2005-05-30 13:53:00,0.68493,0.68503,0.68485,0.68498,233999998.0
2005-05-30 13:54:00,0.68507,0.68507,0.68469,0.68487,96900000.0
2005-05-30 13:55:00,0.68485,0.68494,0.68472,0.68477,194900000.0
2005-05-30 13:56:00,0.68455,0.68494,0.68439,0.68494,181900000.0
2005-05-30 13:57:00,0.68473,0.68499,0.68468,0.68481,150300002.0
2005-05-30 13:58:00,0.68441,0.68514,0.68441,0.68512,140700001.0
2005-05-30 13:59:00,0.6851,0.68519,0.68497,0.68514,104300002.0
2005-05-30 14:00:00,0.68507,0.68513,0.68473,0.68477,136599999.0
2005-05-30 14:01:00,0.68505,0.68512,0.68491,0.68504,106800001.0
2005-05-30 14:02:00,0.68475,0.68514,0.68468,0.68499,232399996.0
2005-05-30 14:03:00,0.6849,0.68515,0.68485,0.68505,205500000.0
2005-05-30 14:04:00,0.68515,0.68526,0.6849,0.68499,117600001.0
2005-05-30 14:05:00,0.68495,0.68498,0.68473,0.68488,223700001.0
2005-05-30 14:06:00,0.68488,0.68507,0.68478,0.68478,242300003.0
2005-05-30 14:07:00,0.68476,0.68516,0.68476,0.68485,119600000.0
2005-05-30 14:08:00,0.685,0.6851,0.68471,0.685,182600002.0
2005-05-30 14:09:00,0.68493,0.68516,0.68482,0.68516,111200000.0
2005-05-30 14:10:00,0.68483,0.68513,0.68473,0.68474,156600001.0
2005-05-30 14:11:00,0.6849,0.68504,0.68482,0.68488,172799998.0
2005-05-30 14:12:00,0.68485,0.68494,0.68474,0.68491,209699999.0
2005-05-30 14:13:00,0.68485,0.68493,0.68473,0.68485,148400003.0
2005-05-30 14:14:00,0.68488,0.68502,0.68477,0.68482,217699999.0
2005-05-30 14:15:00,0.68498,0.68502,0.68471,0.68501,164500001.0
2005-05-30 14:16:00,0.68493,0.68502,0.68482,0.68486,145799998.0
2005-05-30 14:17:00,0.685,0.68501,0.68472,0.68486,206100001.0
2005-05-30 14:18:00,0.68478,0.68498,0.68471,0.68498,173999999.0
2005-05-30 14:19:00,0.6848,0.68496,0.68477,0.68479,203500001.0
2005-05-30 14:20:00,0.68478,0.68483,0.68454,0.68465,156100004.0
2005-05-30 14:21:00,0.68463,0.68486,0.68461,0.68473,146000001.0
2005-05-30 14:22:00,0.68487,0.68489,0.68458,0.68477,170399997.0
2005-05-30 14:23:00,0.68482,0.68491,0.68464,0.68472,144899997.0
2005-05-30 14:24:00,0.6846,0.6849,0.68456,0.68467,181899998.0
2005-05-30 14:25:00,0.68497,0.68497,0.68459,0.68485,148799999.0
2005-05-30 14:26:00,0.68451,0.68485,0.68451,0.68471,146100001.0
2005-05-30 14:27:00,0.6849,0.6849,0.68452,0.68453,203499999.0
2005-05-30 14:28:00,0.68465,0.68475,0.68441,0.68468,196800000.0
2005-05-30 14:29:00,0.68485,0.68497,0.68458,0.6847,182399997.0
2005-05-30 14:30:00,0.68445,0.68482,0.68445,0.68469,152300002.0
2005-05-30 14:31:00,0.68478,0.68483,0.68444,0.68462,134499998.0
2005-05-30 14:32:00,0.68448,0.68479,0.68446,0.68474,132900003.0
2005-05-30 14:33:00,0.68477,0.68481,0.68437,0.68437,195100002.0
2005-05-30 14:34:00,0.68421,0.68479,0.68418,0.68456,136000002.0
2005-05-30 14:35:00,0.68465,0.68479,0.68447,0.68479,157800000.0
2005-05-30 14:36:00,0.68466,0.68498,0.68466,0.68486,150799999.0
2005-05-30 14:37:00,0.6848,0.68487,0.6845,0.68462,108600002.0
2005-05-30 14:38:00,0.68475,0.68486,0.68458,0.68476,88100000.0
2005-05-30 14:39:00,0.68462,0.68486,0.68459,0.68486,143999997.0
2005-05-30 14:40:00,0.6847,0.68476,0.68457,0.68475,126199999.0
2005-05-30 14:41:00,0.68475,0.68483,0.68463,0.68481,133699999.0
2005-05-30 14:42:00,0.68486,0.68489,0.68456,0.68475,217900000.0
2005-05-30 14:43:00,0.68457,0.68496,0.68457,0.68496,88000001.0
2005-05-30 14:44:00,0.68482,0.68487,0.68455,0.68473,165099998.0
2005-05-30 14:45:00,0.68473,0.68486,0.68457,0.68474,196999996.0
2005-05-30 14:46:00,0.68467,0.68477,0.68461,0.68477,162100001.0
2005-05-30 14:47:00,0.68485,0.68487,0.68454,0.68461,248500003.0
2005-05-30 14:48:00,0.68433,0.68473,0.68433,0.68458,149300003.0
2005-05-30 14:49:00,0.68463,0.68481,0.68461,0.68471,249000002.0
2005-05-30 14:50:00,0.68433,0.68491,0.68433,0.68481,270500003.0
2005-05-30 14:51:00,0.68477,0.68485,0.68462,0.68477,208500000.0
2005-05-30 14:52:00,0.68494,0.68499,0.68463,0.68463,132599999.0
2005-05-30 14:53:00,0.68467,0.68483,0.68458,0.68479,133999998.0
2005-05-30 14:54:00,0.68437,0.68482,0.68437,0.68454,345799998.0
2005-05-30 14:55:00,0.68468,0.68491,0.68458,0.68483,107300000.0
2005-05-30 14:56:00,0.6847,0.68488,0.68463,0.68476,99200000.0
2005-05-30 14:57:00,0.68485,0.68492,0.6847,0.6848,253400002.0
2005-05-30 14:58:00,0.6846,0.68485,0.68456,0.68485,139599998.0
2005-05-30 14:59:00,0.68505,0.68509,0.68469,0.68479,88299999.0
2005-05-30 15:00:00,0.68498,0.68498,0.68464,0.68477,127700000.0
2005-05-30 15:01:00,0.68478,0.68486,0.68459,0.68471,186900001.0
2005-05-30 15:02:00,0.68457,0.68482,0.68457,0.68475,78000002.0
2005-05-30 15:03:00,0.68485,0.68489,0.68447,0.68463,213299993.0
2005-05-30 15:04:00,0.6845,0.68476,0.68439,0.68476,168400002.0
2005-05-30 15:05:00,0.68476,0.68476,0.68445,0.68462,121899999.0
2005-05-30 15:06:00,0.68433,0.68475,0.68433,0.68474,137099997.0
2005-05-30 15:07:00,0.68471,0.68471,0.68456,0.68461,115700004.0
2005-05-30 15:08:00,0.68431,0.68479,0.68429,0.68471,223300004.0
2005-05-30 15:09:00,0.68456,0.68474,0.68448,0.68468,157199999.0
2005-05-30 15:10:00,0.68462,0.68469,0.68451,0.68469,57600001.0
2005-05-30 15:11:00,0.6848,0.68486,0.68441,0.68447,151600000.0
2005-05-30 15:12:00,0.68468,0.68479,0.68457,0.68475,113399998.0
2005-05-30 15:13:00,0.68455,0.68479,0.68447,0.68466,167600000.0
2005-05-30 15:14:00,0.6844,0.68483,0.68439,0.68479,179999995.0
2005-05-30 15:15:00,0.68466,0.68482,0.68457,0.68482,267600002.0
2005-05-30 15:16:00,0.68454,0.6848,0.68447,0.6848,219399996.0
2005-05-30 15:17:00,0.68488,0.68488,0.68456,0.68478,102600002.0
2005-05-30 15:18:00,0.68483,0.6849,0.68461,0.68473,68599998.0
2005-05-30 15:19:00,0.68475,0.68482,0.68457,0.68459,183499999.0
2005-05-30 15:20:00,0.6846,0.68484,0.68459,0.68463,127799997.0
2005-05-30 15:21:00,0.6846,0.68468,0.68454,0.68454,186899999.0
2005-05-30 15:22:00,0.68465,0.68481,0.68451,0.68481,250699997.0
2005-05-30 15:23:00,0.68481,0.68489,0.68447,0.68457,78800000.0
2005-05-30 15:24:00,0.68463,0.68479,0.68449,0.68449,295699999.0
2005-05-30 15:25:00,0.6844,0.68476,0.68439,0.6847,215699998.0
2005-05-30 15:26:00,0.68468,0.68476,0.68445,0.68468,164100001.0
2005-05-30 15:27:00,0.68469,0.68475,0.68454,0.68474,184200000.0
2005-05-30 15:28:00,0.6844,0.68474,0.68434,0.68454,151800000.0
2005-05-30 15:29:00,0.68471,0.68477,0.68459,0.68464,143900000.0
2005-05-30 15:30:00,0.68478,0.68481,0.68442,0.68447,108800003.0
2005-05-30 15:31:00,0.6845,0.68483,0.68448,0.6848,227400001.0
2005-05-30 15:32:00,0.68453,0.68483,0.68453,0.68466,173900000.0
2005-05-30 15:33:00,0.68473,0.68481,0.68463,0.68468,87900000.0
2005-05-30 15:34:00,0.68463,0.68483,0.6845,0.68483,228600000.0
2005-05-30 15:35:00,0.68473,0.68485,0.68466,0.68478,71599999.0
2005-05-30 15:36:00,0.68441,0.68479,0.68441,0.68458,202200004.0
2005-05-30 15:37:00,0.68477,0.68497,0.68472,0.68472,248900003.0
2005-05-30 15:38:00,0.6846,0.68473,0.68447,0.68464,160199998.0
2005-05-30 15:39:00,0.68463,0.68467,0.68439,0.68439,152499999.0
2005-05-30 15:40:00,0.68442,0.68476,0.68431,0.68442,320499997.0
2005-05-30 15:41:00,0.68451,0.68486,0.68451,0.68483,124300000.0
2005-05-30 15:42:00,0.68465,0.6848,0.68447,0.6848,140700000.0
2005-05-30 15:43:00,0.68458,0.68474,0.68439,0.68474,177000001.0
2005-05-30 15:44:00,0.68465,0.68477,0.68455,0.68469,59000001.0
2005-05-30 15:45:00,0.68475,0.68479,0.68444,0.68447,134000001.0
2005-05-30 15:46:00,0.68435,0.68472,0.68431,0.68465,217399993.0
2005-05-30 15:47:00,0.68453,0.68473,0.68445,0.68455,154699997.0
2005-05-30 15:48:00,0.68447,0.68477,0.68441,0.68474,104599998.0
2005-05-30 15:49:00,0.68467,0.68474,0.68444,0.68461,149900005.0
2005-05-30 15:50:00,0.68443,0.68471,0.68437,0.68461,147099998.0
2005-05-30 15:51:00,0.6847,0.68476,0.6844,0.68467,108099998.0
2005-05-30 15:52:00,0.68444,0.68475,0.68444,0.68465,46800000.0
2005-05-30 15:53:00,0.68468,0.6847,0.6845,0.68466,119000001.0
2005-05-30 15:54:00,0.68447,0.68467,0.68447,0.68448,123700000.0
2005-05-30 15:55:00,0.68457,0.68466,0.68445,0.68463,183400000.0
2005-05-30 15:56:00,0.68412,0.68463,0.68411,0.68463,154499998.0
2005-05-30 15:57:00,0.68463,0.68463,0.68432,0.68453,111700003.0
2005-05-30 15:58:00,0.68448,0.68468,0.6844,0.68468,141200000.0
2005-05-30 15:59:00,0.68462,0.68465,0.68448,0.68454,158399998.0
2005-05-30 16:00:00,0.68455,0.68462,0.68428,0.68433,145599998.0
2005-05-30 16:01:00,0.68452,0.68455,0.68431,0.68449,161899996.0
2005-05-30 16:02:00,0.68411,0.68458,0.68409,0.68457,129799997.0
2005-05-30 16:03:00,0.68452,0.68459,0.68435,0.68442,147900000.0
2005-05-30 16:04:00,0.68425,0.68447,0.68406,0.68432,242899999.0
2005-05-30 16:05:00,0.68447,0.68459,0.68431,0.68447,168300000.0
2005-05-30 16:06:00,0.68425,0.68451,0.68425,0.68446,178100004.0
2005-05-30 16:07:00,0.68445,0.68453,0.68431,0.68434,171800003.0
2005-05-30 16:08:00,0.6844,0.68444,0.68404,0.68433,167400002.0
2005-05-30 16:09:00,0.68437,0.68443,0.68417,0.68418,157300000.0
2005-05-30 16:10:00,0.68411,0.68443,0.68409,0.6842,202299999.0
2005-05-30 16:11:00,0.68415,0.68432,0.68405,0.68428,175899997.0
2005-05-30 16:12:00,0.68383,0.68428,0.68383,0.68413,156899999.0
2005-05-30 16:13:00,0.6841,0.68423,0.68403,0.68414,157999999.0
2005-05-30 16:14:00,0.6839,0.68417,0.6839,0.68412,88000000.0
2005-05-30 16:15:00,0.68398,0.68428,0.68394,0.68426,161099999.0
2005-05-30 16:16:00,0.68392,0.68419,0.68382,0.68409,177200001.0
2005-05-30 16:17:00,0.68397,0.6843,0.68395,0.68424,170599997.0
2005-05-30 16:18:00,0.6842,0.68424,0.684,0.68414,140700000.0
2005-05-30 16:19:00,0.68408,0.68434,0.68398,0.6843,172600000.0
2005-05-30 16:20:00,0.68427,0.68429,0.68393,0.68421,324399996.0
2005-05-30 16:21:00,0.68418,0.6843,0.68389,0.68398,200899996.0
2005-05-30 16:22:00,0.68397,0.68424,0.68396,0.68421,213800000.0
2005-05-30 16:23:00,0.6842,0.68425,0.68394,0.68419,109000002.0
2005-05-30 16:24:00,0.68383,0.68428,0.68379,0.68398,150099998.0
2005-05-30 16:25:00,0.6841,0.68421,0.68396,0.68412,160900004.0
2005-05-30 16:26:00,0.68402,0.68417,0.68391,0.68396,73400000.0
2005-05-30 16:27:00,0.6842,0.68426,0.68382,0.68382,249999999.0
2005-05-30 16:28:00,0.68348,0.68417,0.68348,0.68407,410199997.0
2005-05-30 16:29:00,0.68393,0.68426,0.68385,0.68426,174000006.0
2005-05-30 16:30:00,0.68386,0.68419,0.68382,0.68411,97400001.0
2005-05-30 16:31:00,0.68402,0.68414,0.68389,0.6841,145900002.0
2005-05-30 16:32:00,0.68403,0.68422,0.68394,0.68408,191099999.0
2005-05-30 16:33:00,0.68425,0.68435,0.68393,0.68393,170100002.0
2005-05-30 16:34:00,0.68358,0.68422,0.68358,0.68415,236299996.0
2005-05-30 16:35:00,0.68393,0.68425,0.68385,0.68422,183500004.0
2005-05-30 16:36:00,0.68405,0.68419,0.68386,0.68394,140499999.0
2005-05-30 16:37:00,0.68404,0.6843,0.68404,0.68418,79300001.0
2005-05-30 16:38:00,0.6843,0.68434,0.68397,0.68407,214700005.0
2005-05-30 16:39:00,0.68415,0.6843,0.68407,0.68412,168900000.0
2005-05-30 16:40:00,0.6843,0.68437,0.68404,0.68421,240199995.0
2005-05-30 16:41:00,0.68388,0.68427,0.68387,0.68417,222900000.0
2005-05-30 16:42:00,0.68412,0.68433,0.68412,0.68433,169099999.0
2005-05-30 16:43:00,0.68435,0.68441,0.68411,0.68427,145299996.0
2005-05-30 16:44:00,0.68398,0.68449,0.68398,0.68444,233999994.0
2005-05-30 16:45:00,0.68437,0.68439,0.68415,0.6843,131099998.0
2005-05-30 16:46:00,0.68399,0.6844,0.68399,0.6844,310300004.0
2005-05-30 16:47:00,0.68445,0.68446,0.68414,0.68424,66300000.0
2005-05-30 16:48:00,0.684,0.68433,0.68395,0.68416,146600001.0
2005-05-30 16:49:00,0.68403,0.68418,0.68395,0.68418,187499996.0
2005-05-30 16:50:00,0.6839,0.68423,0.6839,0.68415,44900001.0
2005-05-30 16:51:00,0.68415,0.68415,0.68391,0.68392,52300001.0
2005-05-30 16:52:00,0.68395,0.68406,0.68373,0.684,116400002.0
2005-05-30 16:53:00,0.684,0.68403,0.68379,0.68397,106299998.0
2005-05-30 16:54:00,0.68378,0.68404,0.68374,0.68404,90600000.0
2005-05-30 16:55:00,0.68395,0.68418,0.68394,0.68406,161000000.0
2005-05-30 16:56:00,0.68385,0.68411,0.68385,0.68393,223599997.0
2005-05-30 16:57:00,0.68402,0.68407,0.68376,0.68392,167699998.0
2005-05-30 16:58:00,0.68373,0.68414,0.68373,0.68407,136499999.0
2005-05-30 16:59:00,0.68401,0.68413,0.68385,0.68413,100000001.0
2005-05-30 17:00:00,0.68399,0.6841,0.68384,0.68392,261100004.0
2005-05-30 17:01:00,0.68392,0.6841,0.68379,0.68405,187500003.0
2005-05-30 17:02:00,0.68405,0.68409,0.68372,0.68389,143899997.0
2005-05-30 17:03:00,0.6839,0.68403,0.68377,0.68377,101199999.0
2005-05-30 17:04:00,0.68389,0.684,0.68368,0.68386,170299999.0
2005-05-30 17:05:00,0.6839,0.68403,0.6838,0.68389,228500001.0
2005-05-30 17:06:00,0.68357,0.68412,0.68355,0.68408,46800000.0
2005-05-30 17:07:00,0.68406,0.68409,0.68383,0.68401,84400001.0
2005-05-30 17:08:00,0.68375,0.68402,0.68375,0.68398,151999998.0
2005-05-30 17:09:00,0.68392,0.68399,0.68374,0.68398,203800000.0
2005-05-30 17:10:00,0.68381,0.68393,0.68368,0.68386,197500000.0
2005-05-30 17:11:00,0.68377,0.68401,0.68377,0.68398,60000001.0
2005-05-30 17:12:00,0.68392,0.684,0.68374,0.68387,179800001.0
2005-05-30 17:13:00,0.6839,0.6839,0.68358,0.68366,102000001.0
2005-05-30 17:14:00,0.68377,0.68381,0.68342,0.68366,207100003.0
2005-05-30 17:15:00,0.6836,0.68383,0.68351,0.68359,80599999.0
2005-05-30 17:16:00,0.68342,0.6837,0.68341,0.6837,118700000.0
2005-05-30 17:17:00,0.68358,0.68377,0.68358,0.68372,153200005.0
2005-05-30 17:18:00,0.68358,0.68385,0.68351,0.68385,283200006.0
2005-05-30 17:19:00,0.68363,0.68372,0.68337,0.68372,111400003.0
2005-05-30 17:20:00,0.68382,0.68388,0.68356,0.68371,259599999.0
2005-05-30 17:21:00,0.68378,0.68397,0.68357,0.68357,203700002.0
2005-05-30 17:22:00,0.68367,0.68388,0.68351,0.68384,177500001.0
2005-05-30 17:23:00,0.68378,0.68382,0.68367,0.68378,212499998.0
2005-05-30 17:24:00,0.68372,0.68378,0.68362,0.68377,180900003.0
2005-05-30 17:25:00,0.68372,0.68385,0.68363,0.68385,265900001.0
2005-05-30 17:26:00,0.68355,0.68385,0.68355,0.68382,141800001.0
2005-05-30 17:27:00,0.68387,0.68391,0.68361,0.68376,238199997.0
2005-05-30 17:28:00,0.68343,0.68381,0.68339,0.68381,37099999.0
2005-05-30 17:29:00,0.68398,0.68399,0.68362,0.68375,167399999.0
2005-05-30 17:30:00,0.6837,0.68391,0.68364,0.68377,128199997.0
2005-05-30 17:31:00,0.68375,0.68385,0.68361,0.68375,206699999.0
2005-05-30 17:32:00,0.6837,0.68392,0.68369,0.68379,134800001.0
2005-05-30 17:33:00,0.68383,0.68383,0.68351,0.68351,62299999.0
2005-05-30 17:34:00,0.68384,0.68386,0.68347,0.68358,205600002.0
2005-05-30 17:35:00,0.68375,0.68383,0.6836,0.68378,125800002.0
2005-05-30 17:36:00,0.6838,0.68386,0.68361,0.68373,165400002.0
2005-05-30 17:37:00,0.68368,0.68387,0.68365,0.68383,126900001.0
2005-05-30 17:38:00,0.68355,0.68377,0.68342,0.68372,185899997.0
2005-05-30 17:39:00,0.68362,0.68386,0.68362,0.68386,79699999.0
2005-05-30 17:40:00,0.68372,0.68383,0.68346,0.68364,151999998.0
2005-05-30 17:41:00,0.68365,0.68383,0.68354,0.68381,51900000.0
2005-05-30 17:42:00,0.68375,0.68379,0.68363,0.68368,134799996.0
2005-05-30 17:43:00,0.6839,0.68393,0.68349,0.68349,65800000.0
2005-05-30 17:44:00,0.68323,0.68391,0.68323,0.68375,217000002.0
2005-05-30 17:45:00,0.68383,0.68388,0.68367,0.68368,170700002.0
2005-05-30 17:46:00,0.68367,0.6839,0.68357,0.6839,181699996.0
2005-05-30 17:47:00,0.68383,0.68401,0.68374,0.68398,165400002.0
2005-05-30 17:48:00,0.68382,0.68396,0.68374,0.68382,122800001.0
2005-05-30 17:49:00,0.68375,0.68398,0.68369,0.68395,178500004.0
2005-05-30 17:50:00,0.68375,0.68386,0.68349,0.68368,180300002.0
2005-05-30 17:51:00,0.68373,0.68392,0.68368,0.68386,214099998.0
2005-05-30 17:52:00,0.68333,0.68406,0.6833,0.684,102100002.0
2005-05-30 17:53:00,0.68385,0.68399,0.68368,0.68368,124500000.0
2005-05-30 17:54:00,0.68369,0.68412,0.68369,0.6839,216700001.0
2005-05-30 17:55:00,0.68385,0.68403,0.68377,0.68377,157399998.0
2005-05-30 17:56:00,0.68387,0.68406,0.68372,0.68406,169199997.0
2005-05-30 17:57:00,0.68417,0.68417,0.68375,0.68393,183600003.0
2005-05-30 17:58:00,0.68395,0.68406,0.68375,0.68398,263000002.0
2005-05-30 17:59:00,0.68403,0.68416,0.68387,0.68413,220800001.0
2005-05-30 18:00:00,0.68399,0.68413,0.68376,0.68382,139199999.0
2005-05-30 18:01:00,0.68413,0.68413,0.68371,0.68401,1395000002.0
2005-05-30 18:02:00,0.68395,0.68416,0.68381,0.68416,1420399995.0
2005-05-30 18:03:00,0.68408,0.68417,0.68376,0.68402,1641000024.0
2005-05-30 18:04:00,0.68383,0.68419,0.68374,0.68398,580600000.0
2005-05-30 18:05:00,0.68381,0.68407,0.68373,0.6839,1301000005.0
2005-05-30 18:06:00,0.68359,0.68404,0.68359,0.68374,1722799989.0
2005-05-30 18:07:00,0.68383,0.68397,0.68361,0.68388,2124200012.0
2005-05-30 18:08:00,0.68359,0.68407,0.68359,0.68391,2093199990.0
2005-05-30 18:09:00,0.6839,0.68407,0.68372,0.68386,852300000.0
2005-05-30 18:10:00,0.68367,0.68409,0.68361,0.6839,1100100006.0
2005-05-30 18:11:00,0.6839,0.68409,0.68382,0.68406,849400000.0
2005-05-30 18:12:00,0.68377,0.68407,0.68371,0.68398,843099988.0
2005-05-30 18:13:00,0.68398,0.68407,0.68373,0.68393,972199997.0
2005-05-30 18:14:00,0.68357,0.68406,0.68353,0.68401,1373299986.0
2005-05-30 18:15:00,0.68402,0.68411,0.68368,0.68384,1943899989.0
2005-05-30 18:16:00,0.68365,0.68403,0.68361,0.68374,1133100002.0
2005-05-30 18:17:00,0.68374,0.68394,0.68359,0.68381,894300000.0
2005-05-30 18:18:00,0.68383,0.68406,0.6836,0.68376,900800000.0
2005-05-30 18:19:00,0.68377,0.68407,0.68371,0.68375,688900008.0
2005-05-30 18:20:00,0.68383,0.68406,0.68351,0.68369,650300002.0
2005-05-30 18:21:00,0.68375,0.68394,0.68357,0.6839,884000008.0
2005-05-30 18:22:00,0.68395,0.68395,0.68343,0.68391,918299997.0
2005-05-30 18:23:00,0.6839,0.68398,0.68373,0.6838,1363000006.0
2005-05-30 18:24:00,0.68372,0.684,0.68364,0.68364,890199993.0
2005-05-30 18:25:00,0.68399,0.68407,0.68351,0.68382,839900001.0
2005-05-30 18:26:00,0.6835,0.68407,0.6835,0.68393,1236799993.0
2005-05-30 18:27:00,0.68385,0.68404,0.68358,0.684,865799991.0
2005-05-30 18:28:00,0.68376,0.68406,0.68369,0.68386,367900004.0
2005-05-30 18:29:00,0.68395,0.68402,0.68362,0.68395,725300003.0
2005-05-30 18:30:00,0.68368,0.68405,0.68359,0.68397,617099999.0
2005-05-30 18:31:00,0.68401,0.68409,0.68373,0.68391,430099997.0
2005-05-30 18:32:00,0.68351,0.68405,0.68351,0.6838,716400002.0
2005-05-30 18:33:00,0.68381,0.68398,0.6836,0.6836,848700004.0
2005-05-30 18:34:00,0.68358,0.68395,0.68345,0.68383,921599996.0
2005-05-30 18:35:00,0.68383,0.68394,0.6835,0.68388,572600003.0
2005-05-30 18:36:00,0.68377,0.68391,0.68373,0.68391,127699998.0
2005-05-30 18:37:00,0.68388,0.68394,0.6835,0.6836,492099999.0
2005-05-30 18:38:00,0.6836,0.68391,0.68355,0.68386,234099999.0
2005-05-30 18:39:00,0.68387,0.68408,0.68368,0.68408,320599999.0
2005-05-30 18:40:00,0.68375,0.68397,0.68363,0.68392,374900001.0
2005-05-30 18:41:00,0.68384,0.68421,0.68383,0.68421,741599999.0
2005-05-30 18:42:00,0.68417,0.68417,0.68373,0.68395,555599993.0
2005-05-30 18:43:00,0.68402,0.68409,0.68361,0.68366,354599995.0
2005-05-30 18:44:00,0.68348,0.68407,0.68344,0.68383,640899997.0
2005-05-30 18:45:00,0.68381,0.68411,0.68368,0.68392,454200001.0
2005-05-30 18:46:00,0.68373,0.684,0.68369,0.68377,193100001.0
2005-05-30 18:47:00,0.68394,0.684,0.68359,0.68365,160200004.0
2005-05-30 18:48:00,0.68363,0.68398,0.68358,0.68369,330599996.0
2005-05-30 18:49:00,0.68358,0.68401,0.68358,0.68371,202500004.0
2005-05-30 18:50:00,0.68363,0.68377,0.6836,0.68372,126100002.0
2005-05-30 18:51:00,0.6837,0.68397,0.68354,0.68391,428299997.0
2005-05-30 18:52:00,0.68376,0.68396,0.68353,0.68392,389500000.0
2005-05-30 18:53:00,0.6839,0.68398,0.68359,0.68383,688900006.0
2005-05-30 18:54:00,0.6836,0.684,0.6836,0.68384,279200002.0
2005-05-30 18:55:00,0.68384,0.68393,0.68353,0.68364,625300002.0
2005-05-30 18:56:00,0.68359,0.684,0.68356,0.68371,456799995.0
2005-05-30 18:57:00,0.68364,0.68399,0.68353,0.68383,426199998.0
2005-05-30 18:58:00,0.68366,0.68404,0.6836,0.68391,746999996.0
2005-05-30 18:59:00,0.68381,0.68409,0.68361,0.68382,830000008.0
2005-05-30 19:00:00,0.68357,0.68394,0.68354,0.68385,561400001.0
2005-05-30 19:01:00,0.68382,0.68391,0.68367,0.6838,108799999.0
2005-05-30 19:02:00,0.68377,0.68397,0.68343,0.68367,477000004.0
2005-05-30 19:03:00,0.68363,0.6839,0.68351,0.68372,408499999.0
2005-05-30 19:04:00,0.68385,0.68411,0.68374,0.68411,277200002.0
2005-05-30 19:05:00,0.684,0.68408,0.68353,0.68377,312799994.0
2005-05-30 19:06:00,0.6838,0.68398,0.68344,0.68398,636099993.0
2005-05-30 19:07:00,0.68373,0.68395,0.68356,0.68387,375099999.0
2005-05-30 19:08:00,0.68368,0.68408,0.68351,0.68388,871399995.0
2005-05-30 19:09:00,0.68378,0.68401,0.6835,0.68395,486999998.0
2005-05-30 19:10:00,0.6837,0.68397,0.6836,0.6836,476000001.0
2005-05-30 19:11:00,0.68364,0.68392,0.68358,0.68392,194799998.0
2005-05-30 19:12:00,0.68358,0.68394,0.68357,0.68357,233000002.0
2005-05-30 19:13:00,0.68355,0.68393,0.68349,0.68378,427000000.0
2005-05-30 19:14:00,0.68368,0.68404,0.68357,0.68401,318700000.0
2005-05-30 19:15:00,0.684,0.68408,0.68368,0.68389,632000009.0
2005-05-30 19:16:00,0.68385,0.68398,0.6837,0.68398,153199998.0
2005-05-30 19:17:00,0.68392,0.68406,0.68365,0.68369,338800003.0
2005-05-30 19:18:00,0.68372,0.68401,0.68364,0.68401,317099999.0
2005-05-30 19:19:00,0.68404,0.68409,0.68374,0.68393,354500001.0
2005-05-30 19:20:00,0.68385,0.68406,0.6836,0.68383,335800001.0
2005-05-30 19:21:00,0.68377,0.68413,0.68375,0.68378,241900000.0
2005-05-30 19:22:00,0.68364,0.68406,0.68358,0.68394,340599993.0
2005-05-30 19:23:00,0.68388,0.68407,0.68368,0.68402,306400002.0
2005-05-30 19:24:00,0.68377,0.68393,0.68369,0.68393,181099999.0
2005-05-30 19:25:00,0.68392,0.68414,0.6838,0.68402,180599997.0
2005-05-30 19:26:00,0.68385,0.68407,0.68357,0.68391,445800000.0
2005-05-30 19:27:00,0.68401,0.6841,0.6837,0.68388,725200003.0
2005-05-30 19:28:00,0.68379,0.68421,0.68371,0.68401,250899997.0
2005-05-30 19:29:00,0.68367,0.68402,0.68358,0.68378,503400001.0
2005-05-30 19:30:00,0.68373,0.68406,0.6836,0.68389,617700000.0
2005-05-30 19:31:00,0.68395,0.68412,0.6838,0.6838,836300001.0
2005-05-30 19:32:00,0.68391,0.68417,0.68373,0.68397,327299997.0
2005-05-30 19:33:00,0.684,0.6841,0.68374,0.68386,301999996.0
2005-05-30 19:34:00,0.68394,0.68418,0.6836,0.68405,637200001.0
2005-05-30 19:35:00,0.68404,0.6842,0.68362,0.68389,422999999.0
2005-05-30 19:36:00,0.68394,0.68415,0.6838,0.68397,395000001.0
2005-05-30 19:37:00,0.68411,0.68421,0.68389,0.68405,269699999.0
2005-05-30 19:38:00,0.68369,0.68408,0.68369,0.68393,311700001.0
2005-05-30 19:39:00,0.6839,0.68415,0.6838,0.6839,694899992.0
2005-05-30 19:40:00,0.68382,0.68417,0.68377,0.68409,673300001.0
2005-05-30 19:41:00,0.68414,0.68422,0.68382,0.68405,448999996.0
2005-05-30 19:42:00,0.68371,0.68414,0.68371,0.68405,323599996.0
2005-05-30 19:43:00,0.6841,0.68414,0.68388,0.68392,102900001.0
2005-05-30 19:44:00,0.684,0.68416,0.68374,0.684,282700000.0
2005-05-30 19:45:00,0.68409,0.68412,0.68376,0.68383,267800001.0
2005-05-30 19:46:00,0.68358,0.68404,0.68354,0.684,142000000.0
2005-05-30 19:47:00,0.68395,0.68406,0.68381,0.68396,229300000.0
2005-05-30 19:48:00,0.68382,0.68402,0.68377,0.68394,206799995.0
2005-05-30 19:49:00,0.68408,0.68417,0.68392,0.68407,225200000.0
2005-05-30 19:50:00,0.68394,0.68425,0.68381,0.68413,284599997.0
2005-05-30 19:51:00,0.68403,0.68427,0.68392,0.68398,367200003.0
2005-05-30 19:52:00,0.68373,0.68424,0.68363,0.68415,212999999.0
2005-05-30 19:53:00,0.68405,0.68427,0.68392,0.68427,193900000.0
2005-05-30 19:54:00,0.68386,0.68408,0.6838,0.6839,259199999.0
2005-05-30 19:55:00,0.68375,0.68416,0.68372,0.68391,230399998.0
2005-05-30 19:56:00,0.68353,0.68419,0.68352,0.68408,157099998.0
2005-05-30 19:57:00,0.68405,0.68427,0.68391,0.68413,493600002.0
2005-05-30 19:58:00,0.68376,0.68424,0.68376,0.68401,314499998.0
2005-05-30 19:59:00,0.68414,0.68427,0.68399,0.68402,477699995.0
2005-05-30 20:00:00,0.68408,0.68416,0.68385,0.68387,118000001.0
2005-05-30 20:01:00,0.68387,0.68432,0.6838,0.68432,304700003.0
2005-05-30 20:02:00,0.68404,0.68413,0.68388,0.68397,166700001.0
2005-05-30 20:03:00,0.6842,0.68424,0.68391,0.68419,294000000.0
2005-05-30 20:04:00,0.68389,0.6843,0.68389,0.6843,198099998.0
2005-05-30 20:05:00,0.68427,0.68429,0.68381,0.68384,144200003.0
2005-05-30 20:06:00,0.68377,0.6842,0.68377,0.6842,178300003.0
2005-05-30 20:07:00,0.68425,0.68429,0.684,0.68419,202399999.0
2005-05-30 20:08:00,0.68397,0.6843,0.6838,0.68423,651399993.0
2005-05-30 20:09:00,0.68418,0.68421,0.68384,0.68409,254000002.0
2005-05-30 20:10:00,0.68395,0.68411,0.68384,0.68399,78900001.0
2005-05-30 20:11:00,0.68402,0.68429,0.68393,0.68425,183700005.0
2005-05-30 20:12:00,0.68387,0.68424,0.6838,0.68407,1062899999.0
2005-05-30 20:13:00,0.68407,0.68438,0.68407,0.68438,431600006.0
2005-05-30 20:14:00,0.68404,0.68424,0.68384,0.68387,440100000.0
2005-05-30 20:15:00,0.68391,0.68426,0.6838,0.68386,796400002.0
2005-05-30 20:16:00,0.68394,0.68427,0.68388,0.6842,645699993.0
2005-05-30 20:17:00,0.68415,0.68431,0.684,0.6843,153999998.0
2005-05-30 20:18:00,0.68414,0.68432,0.68388,0.68407,344600004.0
2005-05-30 20:19:00,0.68395,0.68422,0.68378,0.68415,488500001.0
2005-05-30 20:20:00,0.68431,0.68434,0.68394,0.68407,305499999.0
2005-05-30 20:21:00,0.68414,0.68421,0.68402,0.68415,168500001.0
2005-05-30 20:22:00,0.6839,0.68419,0.68388,0.68419,136700002.0
2005-05-30 20:23:00,0.68432,0.68436,0.68404,0.68408,534999995.0
2005-05-30 20:24:00,0.68394,0.68423,0.6839,0.68417,246800002.0
2005-05-30 20:25:00,0.6842,0.68443,0.68399,0.68407,484999999.0
2005-05-30 20:26:00,0.68379,0.68435,0.68376,0.68421,810100003.0
2005-05-30 20:27:00,0.68394,0.68437,0.68388,0.68433,465500000.0
2005-05-30 20:28:00,0.68412,0.68431,0.68393,0.68405,561600004.0
2005-05-30 20:29:00,0.68415,0.68429,0.68388,0.68412,572899994.0
2005-05-30 20:30:00,0.68405,0.6844,0.68396,0.68415,1846799989.0
2005-05-30 20:31:00,0.68403,0.68425,0.68387,0.68409,1069699991.0
2005-05-30 20:32:00,0.68378,0.68416,0.68378,0.68387,1600500001.0
2005-05-30 20:33:00,0.68383,0.68414,0.68376,0.68394,260499998.0
2005-05-30 20:34:00,0.68375,0.68405,0.68363,0.6839,374200002.0
2005-05-30 20:35:00,0.68396,0.68404,0.68371,0.68395,301299999.0
2005-05-30 20:36:00,0.68391,0.68411,0.68372,0.68377,264600001.0
2005-05-30 20:37:00,0.68386,0.68419,0.68381,0.68382,628600004.0
2005-05-30 20:38:00,0.68363,0.68417,0.68361,0.68408,855499993.0
2005-05-30 20:39:00,0.68416,0.68416,0.68369,0.68397,373899994.0
2005-05-30 20:40:00,0.68397,0.68426,0.6838,0.68383,359600001.0
2005-05-30 20:41:00,0.68379,0.68437,0.68379,0.68401,435699997.0
2005-05-30 20:42:00,0.68402,0.6841,0.68386,0.68394,197000000.0
2005-05-30 20:43:00,0.68389,0.68417,0.68377,0.68406,609000000.0
2005-05-30 20:44:00,0.68421,0.68423,0.6837,0.68395,973500006.0
2005-05-30 20:45:00,0.68397,0.68421,0.68381,0.68393,431300003.0
2005-05-30 20:46:00,0.68383,0.68406,0.68366,0.68406,253099998.0
2005-05-30 20:47:00,0.68422,0.68429,0.68391,0.68412,814499997.0
2005-05-30 20:48:00,0.6839,0.68424,0.68381,0.684,685199999.0
2005-05-30 20:49:00,0.68394,0.68427,0.68368,0.68425,371400002.0
2005-05-30 20:50:00,0.68386,0.68422,0.68382,0.68401,1335700005.0
2005-05-30 20:51:00,0.68385,0.68424,0.68382,0.68417,345400000.0
2005-05-30 20:52:00,0.68388,0.68427,0.6838,0.68402,637400000.0
2005-05-30 20:53:00,0.68423,0.68427,0.6839,0.68403,828000005.0
2005-05-30 20:54:00,0.684,0.68427,0.68381,0.68405,715400011.0
2005-05-30 20:55:00,0.68405,0.68412,0.68379,0.68387,508500003.0
2005-05-30 20:56:00,0.68377,0.68415,0.68369,0.68398,1280800007.0
2005-05-30 20:57:00,0.684,0.68426,0.68388,0.6841,1288900005.0
2005-05-30 20:58:00,0.68384,0.68423,0.68382,0.68423,696900002.0
2005-05-30 20:59:00,0.68419,0.68419,0.68365,0.68365,1448099987.0
2005-05-30 21:00:00,0.68377,0.68425,0.68373,0.68422,1869399988.0
2005-05-30 21:01:00,0.68418,0.68427,0.68394,0.68417,1095200008.0
2005-05-30 21:02:00,0.68387,0.68414,0.68377,0.6839,441900004.0
2005-05-30 21:03:00,0.68419,0.68436,0.68389,0.68418,822399998.0
2005-05-30 21:04:00,0.68405,0.68434,0.6839,0.68429,486299998.0
2005-05-30 21:05:00,0.68426,0.68428,0.684,0.68428,664799996.0
2005-05-30 21:06:00,0.68393,0.68422,0.68376,0.68402,743399999.0
2005-05-30 21:07:00,0.68395,0.68433,0.68395,0.68416,123800000.0
2005-05-30 21:08:00,0.68419,0.68427,0.68395,0.68411,127800002.0
2005-05-30 21:09:00,0.68431,0.68439,0.68401,0.68409,318600002.0
2005-05-30 21:10:00,0.68392,0.68436,0.68389,0.68427,212299998.0
2005-05-30 21:11:00,0.6842,0.68446,0.68392,0.68392,157200002.0
2005-05-30 21:12:00,0.68395,0.68427,0.6839,0.68417,165100004.0
2005-05-30 21:13:00,0.68409,0.68445,0.68372,0.68425,482999995.0
2005-05-30 21:14:00,0.68399,0.68433,0.68376,0.68403,766599998.0
2005-05-30 21:15:00,0.684,0.68435,0.68389,0.68397,250899998.0
2005-05-30 21:16:00,0.68409,0.68434,0.68382,0.68417,458400001.0
2005-05-30 21:17:00,0.684,0.68431,0.68399,0.68404,196300000.0
2005-05-30 21:18:00,0.68383,0.68438,0.68383,0.68438,138600004.0
2005-05-30 21:19:00,0.6843,0.68436,0.68389,0.6841,554100009.0
2005-05-30 21:20:00,0.68405,0.68425,0.68381,0.6842,1106300001.0
2005-05-30 21:21:00,0.68425,0.68427,0.68393,0.68393,458700002.0
2005-05-30 21:22:00,0.68377,0.68423,0.68374,0.68412,724900001.0
2005-05-30 21:23:00,0.68402,0.68407,0.68383,0.68399,156199999.0
2005-05-30 21:24:00,0.68402,0.6841,0.68371,0.68371,203500001.0
2005-05-30 21:25:00,0.68402,0.68402,0.68369,0.68382,300200006.0
2005-05-30 21:26:00,0.68387,0.68406,0.68379,0.68406,210000000.0
2005-05-30 21:27:00,0.6841,0.68422,0.68403,0.6841,136999999.0
2005-05-30 21:28:00,0.68393,0.68419,0.68381,0.684,213100004.0
2005-05-30 21:29:00,0.6839,0.68419,0.68381,0.684,180699997.0
2005-05-30 21:30:00,0.6839,0.68407,0.68382,0.68395,178500000.0
2005-05-30 21:31:00,0.68395,0.68413,0.68384,0.68393,248699999.0
2005-05-30 21:32:00,0.68403,0.68427,0.68392,0.68407,659200003.0
2005-05-30 21:33:00,0.68411,0.68433,0.68384,0.68413,418800001.0
2005-05-30 21:34:00,0.68379,0.68424,0.68379,0.68404,475600003.0
2005-05-30 21:35:00,0.68409,0.68422,0.68384,0.68391,239200002.0
2005-05-30 21:36:00,0.68405,0.6842,0.68392,0.68406,103100001.0
2005-05-30 21:37:00,0.68425,0.6843,0.68375,0.68402,276799999.0
2005-05-30 21:38:00,0.68395,0.68414,0.68393,0.68414,120199999.0
2005-05-30 21:39:00,0.68422,0.68427,0.68402,0.68411,143799998.0
2005-05-30 21:40:00,0.68409,0.68423,0.68392,0.68393,199199998.0
2005-05-30 21:41:00,0.68387,0.68428,0.68387,0.68428,247100003.0
2005-05-30 21:42:00,0.6842,0.68421,0.68393,0.68403,138799998.0
2005-05-30 21:43:00,0.68412,0.68426,0.68397,0.68405,204500000.0
2005-05-30 21:44:00,0.68375,0.68429,0.6837,0.68397,450700001.0
2005-05-30 21:45:00,0.68402,0.68411,0.68385,0.68392,99599999.0
2005-05-30 21:46:00,0.68371,0.68404,0.68353,0.68385,457299999.0
2005-05-30 21:47:00,0.68398,0.68409,0.68378,0.684,311700000.0
2005-05-30 21:48:00,0.68402,0.68402,0.68375,0.68397,74100001.0
2005-05-30 21:49:00,0.68383,0.68406,0.68374,0.68405,197800000.0
2005-05-30 21:50:00,0.6837,0.68408,0.68369,0.68391,222900003.0
2005-05-30 21:51:00,0.68383,0.68406,0.68364,0.68403,292300000.0
2005-05-30 21:52:00,0.6839,0.68405,0.68371,0.68376,185700001.0
2005-05-30 21:53:00,0.68392,0.68398,0.68361,0.68361,155400000.0
2005-05-30 21:54:00,0.68375,0.68402,0.68368,0.68376,316800000.0
2005-05-30 21:55:00,0.68372,0.68415,0.68372,0.6841,180399998.0
2005-05-30 21:56:00,0.68382,0.68395,0.68374,0.68394,169999998.0
2005-05-30 21:57:00,0.68393,0.68401,0.68357,0.68382,341599996.0
2005-05-30 21:58:00,0.6837,0.68408,0.68369,0.68399,89499999.0
2005-05-30 21:59:00,0.68403,0.68407,0.68378,0.68405,467800001.0
2005-05-30 22:00:00,0.68393,0.68408,0.68372,0.68408,135599998.0
2005-05-30 22:01:00,0.68409,0.68417,0.68377,0.68415,236900005.0
2005-05-30 22:02:00,0.68385,0.68419,0.68373,0.68409,509599994.0
2005-05-30 22:03:00,0.68384,0.68405,0.68372,0.68403,345999995.0
2005-05-30 22:04:00,0.68379,0.68403,0.68366,0.68391,317699998.0
2005-05-30 22:05:00,0.68373,0.684,0.68367,0.68396,132400001.0
2005-05-30 22:06:00,0.68367,0.68411,0.68367,0.68404,161399999.0
2005-05-30 22:07:00,0.6839,0.68403,0.68383,0.68403,216199998.0
2005-05-30 22:08:00,0.68363,0.68412,0.68359,0.68407,168000001.0
2005-05-30 22:09:00,0.68404,0.68405,0.68373,0.68397,182700000.0
2005-05-30 22:10:00,0.68357,0.68408,0.68352,0.68404,103200002.0
2005-05-30 22:11:00,0.68385,0.68395,0.68371,0.68371,137599999.0
2005-05-30 22:12:00,0.68355,0.68407,0.68355,0.68399,511200005.0
2005-05-30 22:13:00,0.68385,0.684,0.68376,0.68376,194299997.0
2005-05-30 22:14:00,0.68403,0.68403,0.68377,0.68391,116500000.0
2005-05-30 22:15:00,0.68393,0.68404,0.68358,0.68382,574599995.0
2005-05-30 22:16:00,0.68387,0.68402,0.68356,0.68398,562700004.0
2005-05-30 22:17:00,0.68393,0.68395,0.68375,0.68376,124900003.0
2005-05-30 22:18:00,0.6836,0.68407,0.68359,0.68404,179200001.0
2005-05-30 22:19:00,0.684,0.68404,0.68372,0.68379,151300002.0
2005-05-30 22:20:00,0.68351,0.684,0.68347,0.68393,122800002.0
2005-05-30 22:21:00,0.68385,0.68413,0.68372,0.68391,514399998.0
2005-05-30 22:22:00,0.68399,0.68416,0.68371,0.68375,335599998.0
2005-05-30 22:23:00,0.68373,0.68412,0.68369,0.68388,451200002.0
2005-05-30 22:24:00,0.68387,0.68407,0.68364,0.6839,317099998.0
2005-05-30 22:25:00,0.68394,0.6841,0.68376,0.68387,374499999.0
2005-05-30 22:26:00,0.68374,0.68413,0.68369,0.68405,391400006.0
2005-05-30 22:27:00,0.68427,0.68427,0.68384,0.68384,226400000.0
2005-05-30 22:28:00,0.68387,0.68421,0.68387,0.68405,113299998.0
2005-05-30 22:29:00,0.68404,0.68425,0.68393,0.68418,385600000.0
2005-05-30 22:30:00,0.68391,0.68413,0.68388,0.68413,140400001.0
2005-05-30 22:31:00,0.68411,0.68424,0.68394,0.68424,70700002.0
2005-05-30 22:32:00,0.68398,0.68411,0.68374,0.68393,361999995.0
2005-05-30 22:33:00,0.68378,0.68419,0.68378,0.68406,180399999.0
2005-05-30 22:34:00,0.68399,0.68421,0.68379,0.68408,496599998.0
2005-05-30 22:35:00,0.68414,0.68416,0.68385,0.68393,201100003.0
2005-05-30 22:36:00,0.68388,0.68426,0.68382,0.68426,148500002.0
2005-05-30 22:37:00,0.68428,0.68436,0.68388,0.68401,206099998.0
2005-05-30 22:38:00,0.68379,0.68417,0.68379,0.68406,146300000.0
2005-05-30 22:39:00,0.68415,0.68424,0.68374,0.68392,212899997.0
2005-05-30 22:40:00,0.68395,0.68421,0.68391,0.6841,486700000.0
2005-05-30 22:41:00,0.68406,0.68414,0.68386,0.6839,299900001.0
2005-05-30 22:42:00,0.68367,0.68413,0.68367,0.68402,301200002.0
2005-05-30 22:43:00,0.68389,0.6842,0.68389,0.68418,117399999.0
2005-05-30 22:44:00,0.684,0.68422,0.68375,0.68422,120900000.0
2005-05-30 22:45:00,0.68418,0.68427,0.68402,0.68426,143399997.0
2005-05-30 22:46:00,0.68377,0.68416,0.68377,0.6838,299300000.0
2005-05-30 22:47:00,0.68398,0.68404,0.68381,0.68397,126700001.0
2005-05-30 22:48:00,0.68368,0.68409,0.68366,0.6838,375299999.0
2005-05-30 22:49:00,0.68376,0.68408,0.68369,0.68388,180500002.0
2005-05-30 22:50:00,0.68392,0.68403,0.68377,0.68379,170099998.0
2005-05-30 22:51:00,0.68383,0.68405,0.68383,0.68404,73300000.0
2005-05-30 22:52:00,0.68376,0.68399,0.68376,0.68393,138899996.0
2005-05-30 22:53:00,0.68383,0.68425,0.68383,0.68422,127600001.0
2005-05-30 22:54:00,0.68398,0.68434,0.68398,0.68416,66600000.0
2005-05-30 22:55:00,0.68428,0.68429,0.68383,0.68383,205700000.0
2005-05-30 22:56:00,0.68373,0.68415,0.68366,0.68415,147500003.0
2005-05-30 22:57:00,0.68398,0.68405,0.68382,0.68394,196299996.0
2005-05-30 22:58:00,0.68383,0.68407,0.68355,0.68381,390200001.0
2005-05-30 22:59:00,0.68394,0.68416,0.68383,0.68387,287099998.0
2005-05-30 23:00:00,0.68403,0.68468,0.68391,0.68398,124900004.0
2005-05-30 23:01:00,0.68417,0.68419,0.6838,0.68382,160700001.0
2005-05-30 23:02:00,0.6839,0.68402,0.6837,0.68386,158600001.0
2005-05-30 23:03:00,0.68407,0.68407,0.68371,0.68374,139300000.0
2005-05-30 23:04:00,0.68353,0.68396,0.68346,0.68396,147700000.0
2005-05-30 23:05:00,0.68389,0.68415,0.68376,0.68415,213799998.0
2005-05-30 23:06:00,0.68395,0.68411,0.68383,0.684,69000000.0
2005-05-30 23:07:00,0.68406,0.68407,0.68386,0.68404,258000001.0
2005-05-30 23:08:00,0.68359,0.68409,0.68357,0.68377,252999994.0
2005-05-30 23:09:00,0.6837,0.68405,0.68366,0.68388,242500002.0
2005-05-30 23:10:00,0.68376,0.68404,0.68367,0.68404,210100000.0
2005-05-30 23:11:00,0.68411,0.68411,0.68354,0.68354,204499997.0
2005-05-30 23:12:00,0.68359,0.6841,0.68357,0.68386,174400001.0
2005-05-30 23:13:00,0.68395,0.68403,0.68372,0.68383,207499999.0
2005-05-30 23:14:00,0.6838,0.68414,0.68379,0.68402,179799998.0
2005-05-30 23:15:00,0.68381,0.68426,0.68381,0.68426,141899999.0
2005-05-30 23:16:00,0.68395,0.68413,0.68378,0.68378,136300000.0
2005-05-30 23:17:00,0.6838,0.6841,0.68376,0.6841,111600000.0
2005-05-30 23:18:00,0.68402,0.68408,0.68375,0.68408,240300005.0
2005-05-30 23:19:00,0.68413,0.6842,0.68381,0.68382,96099998.0
2005-05-30 23:20:00,0.684,0.68411,0.6838,0.68384,96400000.0
2005-05-30 23:21:00,0.68393,0.68415,0.68388,0.68403,250199998.0
2005-05-30 23:22:00,0.68379,0.68417,0.68379,0.684,172100001.0
2005-05-30 23:23:00,0.68395,0.6841,0.68383,0.6841,284300000.0
2005-05-30 23:24:00,0.68418,0.68419,0.68388,0.68398,68800000.0
2005-05-30 23:25:00,0.68408,0.68416,0.68387,0.68392,239000003.0
2005-05-30 23:26:00,0.6836,0.68406,0.68359,0.68406,173999998.0
2005-05-30 23:27:00,0.684,0.68418,0.68373,0.68382,202599999.0
2005-05-30 23:28:00,0.68375,0.68419,0.68375,0.68409,168899996.0
2005-05-30 23:29:00,0.684,0.68411,0.68385,0.68402,171700001.0
2005-05-30 23:30:00,0.68388,0.68411,0.68381,0.68405,149200000.0
2005-05-30 23:31:00,0.6841,0.68417,0.68385,0.68399,249099998.0
2005-05-30 23:32:00,0.68404,0.68409,0.68387,0.68403,180899999.0
2005-05-30 23:33:00,0.68423,0.68424,0.68383,0.68415,81800001.0
2005-05-30 23:34:00,0.684,0.68419,0.68394,0.68411,220100002.0
2005-05-30 23:35:00,0.68412,0.6842,0.684,0.68418,241200000.0
2005-05-30 23:36:00,0.6839,0.68409,0.68378,0.68404,131000000.0
2005-05-30 23:37:00,0.68407,0.68424,0.68394,0.68422,187700000.0
2005-05-30 23:38:00,0.68392,0.68413,0.68381,0.68381,134100003.0
2005-05-30 23:39:00,0.68405,0.68414,0.68387,0.68405,189400002.0
2005-05-30 23:40:00,0.68393,0.68413,0.68377,0.68405,114800000.0
2005-05-30 23:41:00,0.68399,0.68412,0.6838,0.68399,141499998.0
2005-05-30 23:42:00,0.68379,0.68417,0.68379,0.68407,203600000.0
2005-05-30 23:43:00,0.684,0.68418,0.68391,0.68399,153500001.0
2005-05-30 23:44:00,0.68397,0.68415,0.68385,0.68385,198899999.0
2005-05-30 23:45:00,0.68391,0.68406,0.68378,0.68402,235100005.0
2005-05-30 23:46:00,0.68398,0.68422,0.6839,0.68406,161299998.0
2005-05-30 23:47:00,0.68413,0.6842,0.68383,0.6839,209000005.0
2005-05-30 23:48:00,0.68383,0.6842,0.6838,0.68419,214800002.0
2005-05-30 23:49:00,0.6842,0.6842,0.68389,0.68389,55700000.0
2005-05-30 23:50:00,0.68368,0.68426,0.68368,0.68426,192399997.0
2005-05-30 23:51:00,0.68377,0.68425,0.68376,0.68425,109500001.0
2005-05-30 23:52:00,0.6838,0.68426,0.68374,0.68424,156499999.0
2005-05-30 23:53:00,0.68536,0.68536,0.6839,0.6839,105900002.0
2005-05-30 23:54:00,0.68386,0.68394,0.68383,0.68391,230299998.0
2005-05-30 23:55:00,0.68399,0.68399,0.68393,0.68395,84299999.0
2005-05-30 23:56:00,0.68393,0.68395,0.6839,0.68392,225100001.0
2005-05-30 23:57:00,0.68396,0.68401,0.68395,0.68396,125800000.0
2005-05-30 23:58:00,0.684,0.684,0.6837,0.6837,29500000.0
2005-05-30 23:59:00,0.68397,0.68403,0.68397,0.68403,120600000.0
2005-05-31 00:00:00,0.684,0.68402,0.6839,0.6839,205100005.0
2005-05-31 00:01:00,0.68399,0.68429,0.68399,0.68428,96600001.0
2005-05-31 00:02:00,0.68395,0.68395,0.68388,0.68391,103800002.0
2005-05-31 00:03:00,0.68395,0.68395,0.68395,0.68395,55200001.0
2005-05-31 00:04:00,0.68395,0.68395,0.68395,0.68395,15900000.0
2005-05-31 00:05:00,0.68393,0.68396,0.68393,0.68396,34400000.0
2005-05-31 00:06:00,0.68393,0.68397,0.68392,0.68395,189599998.0
2005-05-31 00:07:00,0.68393,0.68404,0.68393,0.68399,105099998.0
2005-05-31 00:08:00,0.68405,0.68418,0.68405,0.68413,176700002.0
2005-05-31 00:09:00,0.68417,0.68418,0.68413,0.68413,115300002.0
2005-05-31 00:10:00,0.68415,0.68415,0.6841,0.6841,135599996.0
2005-05-31 00:11:00,0.68417,0.68417,0.68412,0.68412,39800001.0
2005-05-31 00:12:00,0.68419,0.68419,0.6841,0.6841,106400003.0
2005-05-31 00:13:00,0.68415,0.68415,0.6841,0.68415,232999999.0
2005-05-31 00:14:00,0.68412,0.68412,0.68408,0.68408,19200000.0
2005-05-31 00:15:00,0.68407,0.68446,0.68405,0.68446,84800000.0
2005-05-31 00:16:00,0.68409,0.68414,0.68409,0.6841,129999998.0
2005-05-31 00:17:00,0.68415,0.68415,0.68413,0.68413,176299999.0
2005-05-31 00:18:00,0.68412,0.68413,0.6841,0.68411,166199999.0
2005-05-31 00:19:00,0.68416,0.68437,0.68412,0.68416,68399999.0
2005-05-31 00:20:00,0.68409,0.68414,0.68409,0.6841,105099997.0
2005-05-31 00:21:00,0.68411,0.68411,0.68402,0.68402,118699997.0
2005-05-31 00:22:00,0.68397,0.68439,0.68397,0.68436,126800003.0
2005-05-31 00:23:00,0.68402,0.68406,0.68402,0.68406,62399998.0
2005-05-31 00:24:00,0.68409,0.68409,0.68401,0.68402,244200007.0
2005-05-31 00:25:00,0.68402,0.68402,0.68397,0.68397,54100000.0
2005-05-31 00:26:00,0.68418,0.6844,0.68409,0.6844,188500002.0
2005-05-31 00:27:00,0.68402,0.68402,0.6839,0.68397,51000002.0
2005-05-31 00:28:00,0.68437,0.68437,0.68402,0.68402,173399999.0
2005-05-31 00:29:00,0.68404,0.68409,0.68399,0.68399,170999996.0
2005-05-31 00:30:00,0.68405,0.68405,0.684,0.68403,106300003.0
2005-05-31 00:31:00,0.68401,0.68402,0.68401,0.68402,56000001.0
2005-05-31 00:32:00,0.684,0.68407,0.68399,0.68407,87400001.0
2005-05-31 00:33:00,0.68398,0.68401,0.68394,0.684,122200000.0
2005-05-31 00:34:00,0.68395,0.68403,0.68395,0.68403,132699999.0
2005-05-31 00:35:00,0.68398,0.68437,0.68398,0.68437,124899998.0
2005-05-31 00:36:00,0.68405,0.68405,0.68405,0.68405,33399999.0
2005-05-31 00:37:00,0.68408,0.68408,0.68404,0.68404,34299998.0
2005-05-31 00:38:00,0.68404,0.68405,0.68404,0.68405,55300001.0
2005-05-31 00:39:00,0.68403,0.68407,0.68403,0.68407,27999999.0
2005-05-31 00:40:00,0.68405,0.68405,0.68398,0.684,147199999.0
2005-05-31 00:41:00,0.684,0.68407,0.684,0.68405,263100004.0
2005-05-31 00:42:00,0.68395,0.68427,0.68394,0.68399,246299998.0
2005-05-31 00:43:00,0.684,0.68405,0.684,0.68405,58900000.0
2005-05-31 00:44:00,0.6841,0.68412,0.68404,0.68408,115800001.0
2005-05-31 00:45:00,0.6841,0.6841,0.68405,0.68408,89700002.0
2005-05-31 00:46:00,0.68405,0.68405,0.684,0.68403,203700003.0
2005-05-31 00:47:00,0.68403,0.68409,0.68403,0.68409,57600002.0
2005-05-31 00:48:00,0.68407,0.68411,0.68406,0.68411,45300000.0
2005-05-31 00:49:00,0.68419,0.68421,0.68415,0.68415,108300000.0
2005-05-31 00:50:00,0.68419,0.68419,0.68414,0.68415,110899998.0
2005-05-31 00:51:00,0.68421,0.68421,0.68411,0.68417,65399999.0
2005-05-31 00:52:00,0.68414,0.68421,0.68413,0.68417,124600002.0
2005-05-31 00:53:00,0.68415,0.68417,0.68415,0.68417,56700002.0
2005-05-31 00:54:00,0.6842,0.6842,0.68417,0.68417,98400001.0
2005-05-31 00:55:00,0.6842,0.6842,0.68417,0.68418,166400001.0
2005-05-31 00:56:00,0.68413,0.68418,0.68408,0.68415,157700001.0
2005-05-31 00:57:00,0.68417,0.6842,0.68415,0.68417,211700002.0
2005-05-31 00:58:00,0.68417,0.6842,0.68417,0.6842,20700000.0
2005-05-31 00:59:00,0.68419,0.68423,0.68419,0.68423,27900000.0
2005-05-31 01:00:00,0.68422,0.68425,0.68422,0.68425,7200000.0
2005-05-31 01:01:00,0.68425,0.68425,0.6842,0.6842,3500000.0
2005-05-31 01:02:00,0.68425,0.68425,0.68425,0.68425,17500001.0
2005-05-31 01:03:00,0.68423,0.68427,0.6842,0.6842,228900003.0
2005-05-31 01:04:00,0.68422,0.68429,0.68422,0.68429,126999998.0
2005-05-31 01:05:00,0.68428,0.68428,0.68424,0.68427,80000002.0
2005-05-31 01:06:00,0.68425,0.68425,0.68422,0.68425,144800001.0
2005-05-31 01:07:00,0.68454,0.68459,0.68434,0.68446,211599998.0
2005-05-31 01:08:00,0.6842,0.68425,0.6842,0.68423,98400000.0
2005-05-31 01:09:00,0.68425,0.68425,0.6842,0.68423,253999997.0
2005-05-31 01:10:00,0.68424,0.68424,0.68417,0.68418,272099999.0
2005-05-31 01:11:00,0.68418,0.68423,0.68417,0.6842,162600000.0
2005-05-31 01:12:00,0.68417,0.6842,0.68415,0.68417,101700002.0
2005-05-31 01:13:00,0.68417,0.6842,0.68417,0.6842,88800001.0
2005-05-31 01:14:00,0.68417,0.6842,0.68415,0.68418,121799996.0
2005-05-31 01:15:00,0.6844,0.68446,0.68429,0.68431,117300000.0
2005-05-31 01:16:00,0.68418,0.6842,0.68415,0.6842,149599997.0
2005-05-31 01:17:00,0.68419,0.68419,0.68414,0.68414,38499998.0
2005-05-31 01:18:00,0.68448,0.68448,0.68423,0.68424,69800001.0
2005-05-31 01:19:00,0.68415,0.68417,0.68412,0.68415,27400000.0
2005-05-31 01:20:00,0.68415,0.68415,0.6841,0.68415,119500000.0
2005-05-31 01:21:00,0.68442,0.6845,0.68431,0.6845,134800001.0
2005-05-31 01:22:00,0.68418,0.68418,0.68412,0.68415,44900001.0
2005-05-31 01:23:00,0.68452,0.68461,0.68432,0.68441,288599996.0
2005-05-31 01:24:00,0.68413,0.68415,0.68413,0.68415,106399997.0
2005-05-31 01:25:00,0.68413,0.68413,0.68413,0.68413,8000000.0
2005-05-31 01:26:00,0.68416,0.68417,0.68415,0.68415,66400000.0
2005-05-31 01:27:00,0.6842,0.6842,0.68415,0.68415,153400001.0
2005-05-31 01:28:00,0.68423,0.68423,0.68418,0.68418,58100000.0
2005-05-31 01:29:00,0.6842,0.68426,0.6842,0.68426,148300000.0
2005-05-31 01:30:00,0.68424,0.6843,0.68421,0.68426,178100001.0
2005-05-31 01:31:00,0.68423,0.68427,0.68422,0.68422,166400004.0
2005-05-31 01:32:00,0.68426,0.68435,0.68426,0.68429,151700001.0
2005-05-31 01:33:00,0.68431,0.68435,0.68427,0.68427,327200001.0
2005-05-31 01:34:00,0.68428,0.68428,0.68422,0.68422,48699999.0
2005-05-31 01:35:00,0.68424,0.68432,0.68424,0.68429,58400000.0
2005-05-31 01:36:00,0.68434,0.68441,0.68434,0.6844,36900000.0
2005-05-31 01:37:00,0.68443,0.68443,0.68435,0.6844,174100003.0
2005-05-31 01:38:00,0.68437,0.68441,0.68431,0.68437,229699999.0
2005-05-31 01:39:00,0.68438,0.68441,0.68432,0.68441,88599998.0
2005-05-31 01:40:00,0.68438,0.68444,0.68438,0.68438,170700001.0
2005-05-31 01:41:00,0.6844,0.68449,0.6844,0.68447,170400001.0
2005-05-31 01:42:00,0.68447,0.68448,0.68442,0.68446,92199999.0
2005-05-31 01:43:00,0.6845,0.6845,0.68448,0.68448,8500000.0
2005-05-31 01:44:00,0.68449,0.68449,0.68441,0.68442,135600001.0
2005-05-31 01:45:00,0.68445,0.68447,0.6844,0.68445,115699999.0
2005-05-31 01:46:00,0.68447,0.6845,0.68445,0.68445,42300000.0
2005-05-31 01:47:00,0.68451,0.68456,0.68451,0.68456,27500000.0
2005-05-31 01:48:00,0.68453,0.68458,0.68453,0.68456,150300000.0
2005-05-31 01:49:00,0.68469,0.6848,0.68448,0.68467,145899999.0
2005-05-31 01:50:00,0.68449,0.68454,0.68449,0.68453,39900000.0
2005-05-31 01:51:00,0.68457,0.68458,0.6845,0.68458,129299996.0
2005-05-31 01:52:00,0.68458,0.68458,0.68452,0.68454,130900003.0
2005-05-31 01:53:00,0.68451,0.68451,0.68445,0.68445,160400000.0
2005-05-31 01:54:00,0.68446,0.68447,0.68433,0.68442,85800000.0
2005-05-31 01:55:00,0.68442,0.68444,0.68437,0.68439,71000002.0
2005-05-31 01:56:00,0.68437,0.68446,0.68436,0.68446,173299998.0
2005-05-31 01:57:00,0.68447,0.68448,0.68445,0.68446,74100000.0
2005-05-31 01:58:00,0.68441,0.68443,0.68433,0.68443,211500003.0
2005-05-31 01:59:00,0.68449,0.68449,0.68442,0.68442,126700004.0
2005-05-31 02:00:00,0.6844,0.68444,0.68433,0.68433,86399998.0
2005-05-31 02:01:00,0.6844,0.68443,0.68432,0.68443,215100003.0
2005-05-31 02:02:00,0.68438,0.68438,0.68425,0.68434,97300001.0
2005-05-31 02:03:00,0.6843,0.68436,0.68428,0.68428,247400000.0
2005-05-31 02:04:00,0.68433,0.68442,0.68429,0.68429,83899997.0
2005-05-31 02:05:00,0.68424,0.68424,0.68413,0.68417,147800001.0
2005-05-31 02:06:00,0.68415,0.6842,0.68398,0.68403,108500001.0
2005-05-31 02:07:00,0.68414,0.68418,0.68402,0.68418,114399997.0
2005-05-31 02:08:00,0.68407,0.68413,0.68395,0.68395,90400003.0
2005-05-31 02:09:00,0.68402,0.68427,0.68402,0.68427,148399998.0
2005-05-31 02:10:00,0.6843,0.6843,0.68423,0.68423,23100000.0
2005-05-31 02:11:00,0.68425,0.68437,0.68425,0.68433,248800001.0
2005-05-31 02:12:00,0.68433,0.68439,0.68433,0.68439,41400000.0
2005-05-31 02:13:00,0.68439,0.68451,0.68439,0.68451,127699995.0
2005-05-31 02:14:00,0.68445,0.6845,0.68445,0.68449,96600001.0
2005-05-31 02:15:00,0.68447,0.68451,0.68445,0.68447,195300001.0
2005-05-31 02:16:00,0.68445,0.68447,0.6844,0.68443,138500003.0
2005-05-31 02:17:00,0.68467,0.68475,0.68449,0.68464,115700002.0
2005-05-31 02:18:00,0.6844,0.6844,0.6844,0.6844,13600000.0
2005-05-31 02:19:00,0.68443,0.6847,0.68442,0.6846,268400000.0
2005-05-31 02:20:00,0.68437,0.68443,0.68437,0.6844,162700000.0
2005-05-31 02:21:00,0.68435,0.68442,0.68433,0.68433,128399999.0
2005-05-31 02:22:00,0.6844,0.68442,0.68437,0.68442,140100003.0
2005-05-31 02:23:00,0.6844,0.6844,0.68435,0.68438,70100000.0
2005-05-31 02:24:00,0.68439,0.68442,0.68434,0.68439,67000001.0
2005-05-31 02:25:00,0.68445,0.6845,0.68441,0.68442,96600001.0
2005-05-31 02:26:00,0.68432,0.68439,0.68429,0.68439,134800003.0
2005-05-31 02:27:00,0.6844,0.68445,0.6844,0.6844,177899999.0
2005-05-31 02:28:00,0.68443,0.68443,0.68435,0.68435,129800000.0
2005-05-31 02:29:00,0.68435,0.68439,0.68431,0.68439,90700001.0
2005-05-31 02:30:00,0.68435,0.68443,0.68435,0.68443,179000000.0
2005-05-31 02:31:00,0.68437,0.68442,0.68428,0.68436,129399999.0
2005-05-31 02:32:00,0.68435,0.68435,0.68433,0.68435,75900001.0
2005-05-31 02:33:00,0.68435,0.68435,0.68432,0.68435,106900000.0
2005-05-31 02:34:00,0.68435,0.68466,0.68435,0.68466,120499999.0
2005-05-31 02:35:00,0.68435,0.68435,0.68435,0.68435,2400000.0
2005-05-31 02:36:00,0.68433,0.68435,0.6843,0.68433,99199999.0
2005-05-31 02:37:00,0.68433,0.68435,0.68432,0.68435,132200000.0
2005-05-31 02:38:00,0.68435,0.68435,0.6843,0.68433,130200001.0
2005-05-31 02:39:00,0.68432,0.68432,0.68425,0.68425,191599996.0
2005-05-31 02:40:00,0.68432,0.68437,0.68431,0.68436,128400000.0
2005-05-31 02:41:00,0.68429,0.68442,0.68429,0.68436,180300004.0
2005-05-31 02:42:00,0.68432,0.68437,0.68424,0.68424,190699998.0
2005-05-31 02:43:00,0.6842,0.68428,0.68413,0.68423,95599999.0
2005-05-31 02:44:00,0.68417,0.68428,0.68416,0.68425,127599999.0
2005-05-31 02:45:00,0.6842,0.68423,0.68415,0.68415,145399999.0
2005-05-31 02:46:00,0.68409,0.68414,0.68407,0.68408,102800002.0
2005-05-31 02:47:00,0.68413,0.68415,0.68408,0.68415,143900000.0
2005-05-31 02:48:00,0.6841,0.68413,0.68405,0.68405,215599997.0
2005-05-31 02:49:00,0.68407,0.68407,0.68399,0.68399,191299997.0
2005-05-31 02:50:00,0.68398,0.68405,0.68398,0.68402,152999999.0
2005-05-31 02:51:00,0.68401,0.68407,0.68401,0.68405,124500002.0
2005-05-31 02:52:00,0.68402,0.68408,0.684,0.68402,126800001.0
2005-05-31 02:53:00,0.68402,0.68402,0.68393,0.68399,82899998.0
2005-05-31 02:54:00,0.68398,0.68398,0.68388,0.68388,177300005.0
2005-05-31 02:55:00,0.68385,0.6839,0.68383,0.6839,74899998.0
2005-05-31 02:56:00,0.68389,0.68402,0.68389,0.684,118699998.0
2005-05-31 02:57:00,0.68397,0.68398,0.68397,0.68398,49800000.0
2005-05-31 02:58:00,0.684,0.68406,0.68397,0.68406,139400003.0
2005-05-31 02:59:00,0.68403,0.68405,0.684,0.68403,62300001.0
2005-05-31 03:00:00,0.68403,0.68403,0.684,0.684,38200000.0
2005-05-31 03:01:00,0.68391,0.68399,0.68387,0.68397,189100001.0
2005-05-31 03:02:00,0.68403,0.68408,0.68402,0.68402,93999998.0
2005-05-31 03:03:00,0.68397,0.68403,0.68397,0.68397,199999997.0
2005-05-31 03:04:00,0.68399,0.68407,0.68399,0.684,210199994.0
2005-05-31 03:05:00,0.68403,0.68407,0.684,0.68403,110800002.0
2005-05-31 03:06:00,0.68407,0.68407,0.684,0.68407,139100002.0
2005-05-31 03:07:00,0.68393,0.68399,0.68385,0.68398,181499998.0
2005-05-31 03:08:00,0.68389,0.68389,0.68359,0.68368,183699993.0
2005-05-31 03:09:00,0.68392,0.68406,0.68376,0.68387,333799999.0
2005-05-31 03:10:00,0.68397,0.68397,0.6838,0.68383,153900001.0
2005-05-31 03:11:00,0.68381,0.68387,0.68366,0.68366,136799998.0
2005-05-31 03:12:00,0.68358,0.68365,0.68353,0.68364,209999997.0
2005-05-31 03:13:00,0.68369,0.68372,0.68363,0.68365,241800000.0
2005-05-31 03:14:00,0.68355,0.68355,0.68346,0.68347,195700000.0
2005-05-31 03:15:00,0.68352,0.68354,0.68343,0.68345,143799999.0
2005-05-31 03:16:00,0.68343,0.68348,0.68342,0.68342,94299999.0
2005-05-31 03:17:00,0.68345,0.68347,0.68342,0.68347,85100002.0
2005-05-31 03:18:00,0.68343,0.68344,0.68333,0.68344,79500001.0
2005-05-31 03:19:00,0.68347,0.6835,0.68347,0.68347,113300000.0
2005-05-31 03:20:00,0.68342,0.68342,0.68333,0.68333,81599998.0
2005-05-31 03:21:00,0.68331,0.68332,0.68314,0.68314,145300004.0
2005-05-31 03:22:00,0.68313,0.68335,0.68313,0.68322,155100000.0
2005-05-31 03:23:00,0.68315,0.6832,0.68304,0.68307,147699998.0
2005-05-31 03:24:00,0.68318,0.68318,0.68301,0.68305,169900004.0
2005-05-31 03:25:00,0.68304,0.68313,0.68301,0.68307,122099997.0
2005-05-31 03:26:00,0.68297,0.68303,0.68297,0.68299,195000002.0
2005-05-31 03:27:00,0.68302,0.68318,0.68297,0.68301,193100002.0
2005-05-31 03:28:00,0.68293,0.683,0.68286,0.68292,152399999.0
2005-05-31 03:29:00,0.68291,0.68295,0.68286,0.68294,198700004.0
2005-05-31 03:30:00,0.68297,0.68302,0.68282,0.68285,257399993.0
2005-05-31 03:31:00,0.68289,0.68289,0.68275,0.68275,141199999.0
2005-05-31 03:32:00,0.68276,0.68297,0.68276,0.68292,146399998.0
2005-05-31 03:33:00,0.6829,0.68299,0.6828,0.68289,173200001.0
2005-05-31 03:34:00,0.68293,0.68293,0.68251,0.6827,170700000.0
2005-05-31 03:35:00,0.68266,0.68266,0.68251,0.68256,132499998.0
2005-05-31 03:36:00,0.68257,0.68261,0.68255,0.68255,71300003.0
2005-05-31 03:37:00,0.68256,0.68257,0.68245,0.68248,166700002.0
2005-05-31 03:38:00,0.68249,0.68259,0.68248,0.68255,119000000.0
2005-05-31 03:39:00,0.68256,0.68263,0.68255,0.68263,309399997.0
2005-05-31 03:40:00,0.6826,0.68264,0.68252,0.68264,121199999.0
2005-05-31 03:41:00,0.68264,0.68267,0.68258,0.68258,169400000.0
2005-05-31 03:42:00,0.68261,0.68263,0.68259,0.68261,153999999.0
2005-05-31 03:43:00,0.68264,0.68266,0.68264,0.68266,8500000.0
2005-05-31 03:44:00,0.68268,0.68268,0.68252,0.6826,110799999.0
2005-05-31 03:45:00,0.6826,0.68268,0.6825,0.68266,178999999.0
2005-05-31 03:46:00,0.6828,0.68289,0.6828,0.68289,75999998.0
2005-05-31 03:47:00,0.68291,0.68291,0.68286,0.68286,103900002.0
2005-05-31 03:48:00,0.68275,0.68275,0.6825,0.68257,219099996.0
2005-05-31 03:49:00,0.68253,0.68265,0.68247,0.68247,124299998.0
2005-05-31 03:50:00,0.68243,0.68256,0.68243,0.68255,99899999.0
2005-05-31 03:51:00,0.68256,0.68256,0.68249,0.68254,179600000.0
2005-05-31 03:52:00,0.68257,0.6826,0.68246,0.68246,158599998.0
2005-05-31 03:53:00,0.68248,0.68248,0.68234,0.68243,129800001.0
2005-05-31 03:54:00,0.68236,0.68246,0.6823,0.68237,89999999.0
2005-05-31 03:55:00,0.68234,0.68239,0.68234,0.68238,41400001.0
2005-05-31 03:56:00,0.68239,0.68239,0.68233,0.68233,18700000.0
2005-05-31 03:57:00,0.68248,0.68248,0.68248,0.68248,25500001.0
2005-05-31 03:58:00,0.68243,0.68254,0.68243,0.68249,121300000.0
2005-05-31 03:59:00,0.68256,0.68265,0.68256,0.68256,121399999.0
2005-05-31 04:00:00,0.68256,0.68256,0.68244,0.68253,101400001.0
2005-05-31 04:01:00,0.6825,0.68258,0.6825,0.68257,199899999.0
2005-05-31 04:02:00,0.68253,0.68255,0.6825,0.68253,124199998.0
2005-05-31 04:03:00,0.6826,0.6826,0.68253,0.68256,41200000.0
2005-05-31 04:04:00,0.68251,0.6826,0.68245,0.68258,176399998.0
2005-05-31 04:05:00,0.68255,0.68256,0.68249,0.68255,226300001.0
2005-05-31 04:06:00,0.68263,0.68268,0.68252,0.68268,241899999.0
2005-05-31 04:07:00,0.68272,0.68275,0.68267,0.68272,161600000.0
2005-05-31 04:08:00,0.68266,0.68267,0.6826,0.68265,178400000.0
2005-05-31 04:09:00,0.68266,0.68266,0.68264,0.68264,32600000.0
2005-05-31 04:10:00,0.68262,0.68262,0.6826,0.68262,26700000.0
2005-05-31 04:11:00,0.68269,0.68272,0.68262,0.68268,212199997.0
2005-05-31 04:12:00,0.68276,0.68285,0.68276,0.68282,127699998.0
2005-05-31 04:13:00,0.68286,0.68287,0.68276,0.68276,92799999.0
2005-05-31 04:14:00,0.68283,0.68289,0.68283,0.68289,22700000.0
2005-05-31 04:15:00,0.68305,0.68305,0.68296,0.68299,116600001.0
2005-05-31 04:16:00,0.68296,0.68297,0.68296,0.68297,78199997.0
2005-05-31 04:17:00,0.6829,0.68301,0.6829,0.68299,164400001.0
2005-05-31 04:18:00,0.68302,0.68308,0.68302,0.68308,32800000.0
2005-05-31 04:19:00,0.68304,0.68306,0.68297,0.68305,220299998.0
2005-05-31 04:20:00,0.68305,0.68305,0.68301,0.68301,106399998.0
2005-05-31 04:21:00,0.683,0.683,0.68288,0.68295,108200002.0
2005-05-31 04:22:00,0.68294,0.68301,0.68291,0.68291,182200000.0
2005-05-31 04:23:00,0.68293,0.68293,0.68285,0.68285,96400001.0
2005-05-31 04:24:00,0.68289,0.68302,0.68289,0.683,211699996.0
2005-05-31 04:25:00,0.68299,0.68303,0.68296,0.68303,111600000.0
2005-05-31 04:26:00,0.68306,0.6831,0.683,0.68302,272499995.0
2005-05-31 04:27:00,0.683,0.683,0.68292,0.683,32300001.0
2005-05-31 04:28:00,0.6829,0.6829,0.68282,0.68282,65900000.0
2005-05-31 04:29:00,0.68283,0.68283,0.68283,0.68283,19200000.0
2005-05-31 04:30:00,0.68284,0.68289,0.68283,0.68283,209300000.0
2005-05-31 04:31:00,0.68285,0.68293,0.68285,0.68291,269800001.0
2005-05-31 04:32:00,0.68292,0.68293,0.6829,0.68292,145600003.0
2005-05-31 04:33:00,0.68288,0.68288,0.68282,0.68287,42300000.0
2005-05-31 04:34:00,0.68284,0.68292,0.68284,0.68292,236199999.0
2005-05-31 04:35:00,0.68296,0.68325,0.68294,0.68325,165799998.0
2005-05-31 04:36:00,0.68323,0.68326,0.68316,0.68322,251799997.0
2005-05-31 04:37:00,0.68315,0.6832,0.68315,0.68317,123700002.0
2005-05-31 04:38:00,0.68318,0.68329,0.68317,0.68329,51399998.0
2005-05-31 04:39:00,0.68334,0.68334,0.68326,0.6833,249899998.0
2005-05-31 04:40:00,0.68332,0.68337,0.68327,0.68333,195000000.0
2005-05-31 04:41:00,0.68331,0.68337,0.68326,0.68326,67100000.0
2005-05-31 04:42:00,0.68324,0.68324,0.6831,0.68312,108600001.0
2005-05-31 04:43:00,0.68305,0.68309,0.68303,0.68305,196300001.0
2005-05-31 04:44:00,0.683,0.6831,0.683,0.68304,223300000.0
2005-05-31 04:45:00,0.68295,0.68301,0.68295,0.68297,87599999.0
2005-05-31 04:46:00,0.68293,0.68293,0.6829,0.68291,71499999.0
2005-05-31 04:47:00,0.68292,0.68296,0.68292,0.68296,149300001.0
2005-05-31 04:48:00,0.68295,0.68297,0.6829,0.68293,141699995.0
2005-05-31 04:49:00,0.68291,0.68293,0.68288,0.68291,121199998.0
2005-05-31 04:50:00,0.6829,0.68295,0.68285,0.68295,110599997.0
2005-05-31 04:51:00,0.68298,0.68299,0.68293,0.68299,93300000.0
2005-05-31 04:52:00,0.68295,0.68297,0.68295,0.68297,47099998.0
2005-05-31 04:53:00,0.68297,0.68301,0.68292,0.683,132500002.0
2005-05-31 04:54:00,0.683,0.683,0.683,0.683,110899998.0
2005-05-31 04:55:00,0.68297,0.68302,0.68295,0.68297,78100003.0
2005-05-31 04:56:00,0.68297,0.68303,0.68297,0.68303,77299998.0
2005-05-31 04:57:00,0.683,0.68305,0.683,0.68305,67800002.0
2005-05-31 04:58:00,0.68298,0.68304,0.68298,0.68304,85299998.0
2005-05-31 04:59:00,0.683,0.683,0.68297,0.68297,109299996.0
2005-05-31 05:00:00,0.68294,0.68301,0.68294,0.68301,62199999.0
2005-05-31 05:01:00,0.68297,0.68309,0.68296,0.68296,113400000.0
2005-05-31 05:02:00,0.68297,0.68298,0.68294,0.68294,80399998.0
2005-05-31 05:03:00,0.68301,0.68305,0.68299,0.68299,78400001.0
2005-05-31 05:04:00,0.68305,0.68313,0.68301,0.6831,148200001.0
2005-05-31 05:05:00,0.68308,0.68311,0.683,0.6831,156600004.0
2005-05-31 05:06:00,0.6831,0.6831,0.68308,0.68308,58100001.0
2005-05-31 05:07:00,0.68312,0.68312,0.68307,0.68307,96399998.0
2005-05-31 05:08:00,0.68309,0.68313,0.68305,0.68305,119400000.0
2005-05-31 05:09:00,0.68305,0.68313,0.68305,0.68313,82399999.0
2005-05-31 05:10:00,0.68308,0.68308,0.68308,0.68308,41399999.0
2005-05-31 05:11:00,0.68308,0.6831,0.68305,0.68305,71799999.0
2005-05-31 05:12:00,0.68314,0.68314,0.68311,0.68311,7400000.0
2005-05-31 05:13:00,0.6831,0.6831,0.68289,0.68292,153700002.0
2005-05-31 05:14:00,0.68291,0.68293,0.68286,0.68293,94600000.0
2005-05-31 05:15:00,0.68292,0.68296,0.6829,0.68296,85799999.0
2005-05-31 05:16:00,0.683,0.68303,0.68295,0.68303,242999995.0
2005-05-31 05:17:00,0.683,0.68302,0.68296,0.683,220099998.0
2005-05-31 05:18:00,0.68298,0.68306,0.68298,0.68303,104100000.0
2005-05-31 05:19:00,0.68304,0.6831,0.68299,0.6831,149300001.0
2005-05-31 05:20:00,0.68308,0.68308,0.68308,0.68308,7900000.0
2005-05-31 05:21:00,0.6831,0.68314,0.6831,0.68314,46299999.0
2005-05-31 05:22:00,0.68309,0.68309,0.683,0.683,94099997.0
2005-05-31 05:23:00,0.68307,0.68309,0.68307,0.68309,42900000.0
2005-05-31 05:24:00,0.6831,0.68314,0.68306,0.6831,70099999.0
2005-05-31 05:25:00,0.68314,0.68314,0.68309,0.68309,44100000.0
2005-05-31 05:26:00,0.68305,0.6831,0.68304,0.68304,103500000.0
2005-05-31 05:27:00,0.68304,0.68315,0.68304,0.68314,100000001.0
2005-05-31 05:28:00,0.68312,0.68316,0.6831,0.6831,119799997.0
2005-05-31 05:29:00,0.68312,0.68317,0.68312,0.68316,109499999.0
2005-05-31 05:30:00,0.68317,0.68317,0.6831,0.6831,138199999.0
2005-05-31 05:31:00,0.68314,0.68325,0.68314,0.68318,150200004.0
2005-05-31 05:32:00,0.68315,0.68322,0.68313,0.68313,206999999.0
2005-05-31 05:33:00,0.68308,0.68319,0.68308,0.68313,172100001.0
2005-05-31 05:34:00,0.68307,0.68313,0.68307,0.68312,131499996.0
2005-05-31 05:35:00,0.68313,0.68313,0.68307,0.68307,106200000.0
2005-05-31 05:36:00,0.68306,0.68316,0.68306,0.68316,83899998.0
2005-05-31 05:37:00,0.68318,0.68318,0.68315,0.68318,20100000.0
2005-05-31 05:38:00,0.6832,0.68323,0.6832,0.68323,78400002.0
2005-05-31 05:39:00,0.6832,0.6832,0.68317,0.68317,47800001.0
2005-05-31 05:40:00,0.68322,0.68322,0.68317,0.6832,158900005.0
2005-05-31 05:41:00,0.68319,0.68319,0.68315,0.68319,53800001.0
2005-05-31 05:42:00,0.68319,0.68322,0.68317,0.68317,77899999.0
2005-05-31 05:43:00,0.68313,0.68317,0.68309,0.68317,188499999.0
2005-05-31 05:44:00,0.68284,0.68346,0.68282,0.68346,107800002.0
2005-05-31 05:45:00,0.68312,0.68315,0.68308,0.68308,162700005.0
2005-05-31 05:46:00,0.68317,0.68326,0.68317,0.6832,87400002.0
2005-05-31 05:47:00,0.68322,0.68331,0.68322,0.68326,286099998.0
2005-05-31 05:48:00,0.68325,0.68326,0.68325,0.68326,27200001.0
2005-05-31 05:49:00,0.68326,0.68326,0.68311,0.68321,92599999.0
2005-05-31 05:50:00,0.68323,0.68323,0.68315,0.68315,154399997.0
2005-05-31 05:51:00,0.68317,0.6832,0.68313,0.68317,169499996.0
2005-05-31 05:52:00,0.68313,0.68323,0.68309,0.68323,92899998.0
2005-05-31 05:53:00,0.68324,0.68327,0.68318,0.68322,190899998.0
2005-05-31 05:54:00,0.6832,0.68327,0.68315,0.68327,136400001.0
2005-05-31 05:55:00,0.6833,0.6833,0.68327,0.68327,66899998.0
2005-05-31 05:56:00,0.68322,0.68322,0.68298,0.68322,92100001.0
2005-05-31 05:57:00,0.6832,0.68327,0.6832,0.68327,111900001.0
2005-05-31 05:58:00,0.6833,0.6833,0.6833,0.6833,8700000.0
2005-05-31 05:59:00,0.68328,0.68328,0.68328,0.68328,1000000.0
2005-05-31 06:00:00,0.6833,0.6833,0.68327,0.6833,76100000.0
2005-05-31 06:01:00,0.68328,0.68328,0.68324,0.68324,36599998.0
2005-05-31 06:02:00,0.68324,0.68324,0.68312,0.68315,73300002.0
2005-05-31 06:03:00,0.68313,0.6832,0.68313,0.6832,117200001.0
2005-05-31 06:04:00,0.68324,0.68326,0.68319,0.68326,127900003.0
2005-05-31 06:05:00,0.68323,0.68325,0.68323,0.68325,5800000.0
2005-05-31 06:06:00,0.68321,0.68327,0.68321,0.68323,192100006.0
2005-05-31 06:07:00,0.68333,0.68333,0.68324,0.6833,152299999.0
2005-05-31 06:08:00,0.6833,0.6833,0.6833,0.6833,7900000.0
2005-05-31 06:09:00,0.68329,0.68337,0.68329,0.68333,79300001.0
2005-05-31 06:10:00,0.6833,0.6833,0.68326,0.6833,144200000.0
2005-05-31 06:11:00,0.68326,0.68326,0.68316,0.68323,67899999.0
2005-05-31 06:12:00,0.68328,0.68334,0.68328,0.68331,122200000.0
2005-05-31 06:13:00,0.68332,0.68332,0.68327,0.68329,111599998.0
2005-05-31 06:14:00,0.68325,0.68333,0.68325,0.68333,160299996.0
2005-05-31 06:15:00,0.68332,0.68335,0.6833,0.6833,97600003.0
2005-05-31 06:16:00,0.68334,0.68334,0.68326,0.68331,134599999.0
2005-05-31 06:17:00,0.68328,0.6833,0.68325,0.68325,72800001.0
2005-05-31 06:18:00,0.68327,0.68336,0.68327,0.68335,124799998.0
2005-05-31 06:19:00,0.68337,0.68337,0.68332,0.68333,62199999.0
2005-05-31 06:20:00,0.68325,0.6833,0.68322,0.6833,58900001.0
2005-05-31 06:21:00,0.68332,0.68336,0.68324,0.68324,72800000.0
2005-05-31 06:22:00,0.68325,0.68325,0.68325,0.68325,61300000.0
2005-05-31 06:23:00,0.68325,0.68328,0.6832,0.68322,152099997.0
2005-05-31 06:24:00,0.68322,0.68329,0.68319,0.68322,167199999.0
2005-05-31 06:25:00,0.6832,0.68325,0.6832,0.6832,98300000.0
2005-05-31 06:26:00,0.68321,0.68329,0.68321,0.68326,63700001.0
2005-05-31 06:27:00,0.68327,0.6833,0.68325,0.68325,230200000.0
2005-05-31 06:28:00,0.68325,0.68325,0.68325,0.68325,1800000.0
2005-05-31 06:29:00,0.68324,0.68324,0.6831,0.68312,136899999.0
2005-05-31 06:30:00,0.68314,0.68319,0.68309,0.68319,86099998.0
2005-05-31 06:31:00,0.68315,0.68315,0.68307,0.68311,94700001.0
2005-05-31 06:32:00,0.68301,0.68302,0.68287,0.68288,132300003.0
2005-05-31 06:33:00,0.68287,0.68287,0.68286,0.68286,42399998.0
2005-05-31 06:34:00,0.6829,0.68294,0.68288,0.6829,184500002.0
2005-05-31 06:35:00,0.6829,0.6829,0.6829,0.6829,31800000.0
2005-05-31 06:36:00,0.68292,0.68302,0.68292,0.683,71899998.0
2005-05-31 06:37:00,0.683,0.683,0.6829,0.68298,117200000.0
2005-05-31 06:38:00,0.68299,0.68304,0.68299,0.68304,42999998.0
2005-05-31 06:39:00,0.68308,0.68311,0.68304,0.68307,110199999.0
2005-05-31 06:40:00,0.68311,0.68316,0.6831,0.68316,108499995.0
2005-05-31 06:41:00,0.68316,0.68318,0.68309,0.68313,191599999.0
2005-05-31 06:42:00,0.68313,0.68313,0.68304,0.68304,47300000.0
2005-05-31 06:43:00,0.68298,0.68298,0.68292,0.68293,95800002.0
2005-05-31 06:44:00,0.68295,0.68295,0.6829,0.6829,119400000.0
2005-05-31 06:45:00,0.68295,0.68295,0.68285,0.68286,116600001.0
2005-05-31 06:46:00,0.6829,0.68295,0.68285,0.68285,220100003.0
2005-05-31 06:47:00,0.68287,0.68295,0.68287,0.68293,119899996.0
2005-05-31 06:48:00,0.68292,0.68296,0.6829,0.68296,168699997.0
2005-05-31 06:49:00,0.68312,0.68323,0.68307,0.68316,72000000.0
2005-05-31 06:50:00,0.68288,0.68288,0.68284,0.68284,12800000.0
2005-05-31 06:51:00,0.68281,0.68284,0.68281,0.68284,19200000.0
2005-05-31 06:52:00,0.68297,0.68303,0.68297,0.68303,34400000.0
2005-05-31 06:53:00,0.68303,0.68303,0.68295,0.68295,67200001.0
2005-05-31 06:54:00,0.6829,0.68324,0.6829,0.68306,93700000.0
2005-05-31 06:55:00,0.683,0.68302,0.68297,0.68297,63900002.0
2005-05-31 06:56:00,0.68295,0.68302,0.68295,0.68297,204100001.0
2005-05-31 06:57:00,0.68297,0.68306,0.68297,0.68306,36699999.0
2005-05-31 06:58:00,0.68299,0.68302,0.68293,0.68302,85299996.0
2005-05-31 06:59:00,0.68304,0.68304,0.68294,0.68303,154399997.0
2005-05-31 07:00:00,0.68302,0.68314,0.683,0.68302,140400004.0
2005-05-31 07:01:00,0.68298,0.68303,0.68298,0.68299,118200003.0
2005-05-31 07:02:00,0.68295,0.68311,0.68295,0.68307,116400001.0
2005-05-31 07:03:00,0.68313,0.68317,0.68307,0.68314,127999997.0
2005-05-31 07:04:00,0.68308,0.68312,0.68308,0.68312,36700001.0
2005-05-31 07:05:00,0.68309,0.68313,0.68307,0.68312,216799996.0
2005-05-31 07:06:00,0.68308,0.68308,0.683,0.68301,67699999.0
2005-05-31 07:07:00,0.68302,0.68308,0.68301,0.68308,109300000.0
2005-05-31 07:08:00,0.68311,0.68321,0.68311,0.68317,52600001.0
2005-05-31 07:09:00,0.68319,0.68323,0.68319,0.68323,24399999.0
2005-05-31 07:10:00,0.68321,0.68324,0.68318,0.68318,188500002.0
2005-05-31 07:11:00,0.68317,0.68322,0.68315,0.68315,126300003.0
2005-05-31 07:12:00,0.68313,0.68317,0.68313,0.68316,19600000.0
2005-05-31 07:13:00,0.68314,0.6832,0.68314,0.68319,58700001.0
2005-05-31 07:14:00,0.6832,0.68323,0.6831,0.68316,167000000.0
2005-05-31 07:15:00,0.6832,0.6832,0.68314,0.68315,170800002.0
2005-05-31 07:16:00,0.68311,0.68315,0.68305,0.68311,159400001.0
2005-05-31 07:17:00,0.68309,0.6831,0.68303,0.68305,156700001.0
2005-05-31 07:18:00,0.68304,0.68312,0.68298,0.68312,86100001.0
2005-05-31 07:19:00,0.68313,0.68322,0.68307,0.68313,219100003.0
2005-05-31 07:20:00,0.68315,0.6832,0.68305,0.68305,251900003.0
2005-05-31 07:21:00,0.68312,0.68316,0.68307,0.68307,142099997.0
2005-05-31 07:22:00,0.68306,0.68306,0.683,0.68305,133900003.0
2005-05-31 07:23:00,0.68305,0.68312,0.68305,0.68308,190700000.0
2005-05-31 07:24:00,0.68309,0.68313,0.68309,0.68313,35899998.0
2005-05-31 07:25:00,0.68312,0.68318,0.68308,0.68317,152899999.0
2005-05-31 07:26:00,0.68314,0.6832,0.68314,0.68315,122099998.0
2005-05-31 07:27:00,0.68337,0.68337,0.68309,0.68336,100199999.0
2005-05-31 07:28:00,0.68308,0.68308,0.68299,0.68305,163399999.0
2005-05-31 07:29:00,0.68307,0.68318,0.68307,0.68318,87800002.0
2005-05-31 07:30:00,0.68315,0.68315,0.68305,0.68311,169700001.0
2005-05-31 07:31:00,0.68315,0.68315,0.68305,0.68305,159100003.0
2005-05-31 07:32:00,0.68308,0.6832,0.68308,0.68317,151800000.0
2005-05-31 07:33:00,0.68315,0.6832,0.68314,0.68314,147499999.0
2005-05-31 07:34:00,0.68309,0.68315,0.68309,0.68315,215700002.0
2005-05-31 07:35:00,0.68316,0.68319,0.68314,0.68318,112300001.0
2005-05-31 07:36:00,0.68316,0.68316,0.68312,0.68312,25500001.0
2005-05-31 07:37:00,0.6831,0.68314,0.68299,0.68299,335899999.0
2005-05-31 07:38:00,0.68297,0.68308,0.68297,0.68305,154400000.0
2005-05-31 07:39:00,0.68292,0.683,0.68287,0.68287,68399999.0
2005-05-31 07:40:00,0.68297,0.68297,0.68291,0.68295,94100001.0
2005-05-31 07:41:00,0.68295,0.68298,0.68291,0.68298,183400004.0
2005-05-31 07:42:00,0.68296,0.68296,0.68287,0.68287,91000000.0
2005-05-31 07:43:00,0.6828,0.68287,0.6828,0.68283,141899999.0
2005-05-31 07:44:00,0.68282,0.68282,0.68274,0.6828,162700000.0
2005-05-31 07:45:00,0.68278,0.68279,0.68275,0.68275,129399997.0
2005-05-31 07:46:00,0.68279,0.68291,0.68279,0.68282,81100001.0
2005-05-31 07:47:00,0.68282,0.68291,0.68282,0.68291,132200000.0
2005-05-31 07:48:00,0.68292,0.68293,0.68288,0.68288,83000002.0
2005-05-31 07:49:00,0.68282,0.68283,0.68282,0.68283,43099998.0
2005-05-31 07:50:00,0.68288,0.68293,0.68281,0.68291,252199999.0
2005-05-31 07:51:00,0.68291,0.68299,0.68291,0.68291,290800001.0
2005-05-31 07:52:00,0.68292,0.68298,0.68292,0.68293,136399998.0
2005-05-31 07:53:00,0.68297,0.68297,0.68288,0.68288,68500001.0
2005-05-31 07:54:00,0.68297,0.68305,0.68297,0.68304,129499999.0
2005-05-31 07:55:00,0.68308,0.68312,0.68302,0.68303,165799999.0
2005-05-31 07:56:00,0.68296,0.68302,0.68295,0.683,215599997.0
2005-05-31 07:57:00,0.68299,0.6831,0.68299,0.68302,139900000.0
2005-05-31 07:58:00,0.68298,0.68304,0.68295,0.683,104600001.0
2005-05-31 07:59:00,0.68296,0.68301,0.68295,0.68298,150599998.0
2005-05-31 08:00:00,0.68292,0.68292,0.68282,0.68288,227600000.0
2005-05-31 08:01:00,0.68294,0.68302,0.68293,0.68298,96299999.0
2005-05-31 08:02:00,0.68304,0.6831,0.68304,0.6831,95500000.0
2005-05-31 08:03:00,0.68306,0.68312,0.68302,0.68309,137500001.0
2005-05-31 08:04:00,0.68304,0.68304,0.68296,0.683,138799998.0
2005-05-31 08:05:00,0.683,0.68307,0.683,0.683,180800004.0
2005-05-31 08:06:00,0.68291,0.68295,0.68288,0.68295,141399999.0
2005-05-31 08:07:00,0.6829,0.6829,0.68272,0.68275,151500001.0
2005-05-31 08:08:00,0.68277,0.68284,0.68272,0.68272,137199999.0
2005-05-31 08:09:00,0.68263,0.68271,0.6826,0.68267,91400000.0
2005-05-31 08:10:00,0.68268,0.68277,0.68264,0.68277,171500003.0
2005-05-31 08:11:00,0.68275,0.68276,0.68271,0.68271,165399997.0
2005-05-31 08:12:00,0.68272,0.68272,0.68266,0.68268,146000001.0
2005-05-31 08:13:00,0.68272,0.68275,0.68266,0.68268,76700001.0
2005-05-31 08:14:00,0.68265,0.68269,0.68261,0.68262,124599999.0
2005-05-31 08:15:00,0.68255,0.68259,0.68243,0.68243,228799999.0
2005-05-31 08:16:00,0.68245,0.68248,0.68243,0.68248,180900004.0
2005-05-31 08:17:00,0.68246,0.68246,0.6824,0.6824,49300000.0
2005-05-31 08:18:00,0.68225,0.68225,0.68219,0.6822,163700002.0
2005-05-31 08:19:00,0.68218,0.68223,0.68218,0.68223,217599998.0
2005-05-31 08:20:00,0.68225,0.68225,0.68213,0.68216,98900000.0
2005-05-31 08:21:00,0.6821,0.68212,0.68201,0.68208,77700000.0
2005-05-31 08:22:00,0.68219,0.68221,0.682,0.68206,121899997.0
2005-05-31 08:23:00,0.68197,0.68211,0.6819,0.68211,147600000.0
2005-05-31 08:24:00,0.68214,0.68217,0.682,0.68204,142699998.0
2005-05-31 08:25:00,0.68198,0.68207,0.68182,0.68207,160100001.0
2005-05-31 08:26:00,0.68212,0.68215,0.68199,0.68207,195000001.0
2005-05-31 08:27:00,0.68215,0.68223,0.68212,0.68217,161700002.0
2005-05-31 08:28:00,0.6822,0.68223,0.68217,0.68223,55100000.0
2005-05-31 08:29:00,0.68233,0.68244,0.68233,0.68244,117500002.0
2005-05-31 08:30:00,0.68237,0.68241,0.68226,0.6823,164099996.0
2005-05-31 08:31:00,0.68228,0.68231,0.68219,0.68226,167599998.0
2005-05-31 08:32:00,0.68224,0.68228,0.68222,0.68226,148700002.0
2005-05-31 08:33:00,0.68223,0.68223,0.68217,0.68218,125500000.0
2005-05-31 08:34:00,0.68215,0.68215,0.6821,0.68215,34200000.0
2005-05-31 08:35:00,0.68212,0.68223,0.68212,0.68219,78899998.0
2005-05-31 08:36:00,0.68217,0.68222,0.68217,0.68218,179200002.0
2005-05-31 08:37:00,0.68217,0.68219,0.68201,0.68202,130200000.0
2005-05-31 08:38:00,0.68193,0.68193,0.68188,0.68192,188900006.0
2005-05-31 08:39:00,0.6819,0.68198,0.6819,0.68198,103600002.0
2005-05-31 08:40:00,0.68192,0.68198,0.68191,0.68198,114900001.0
2005-05-31 08:41:00,0.68196,0.68196,0.68195,0.68196,97900003.0
2005-05-31 08:42:00,0.68195,0.682,0.68192,0.68199,109100000.0
2005-05-31 08:43:00,0.68197,0.68207,0.68195,0.68206,150999994.0
2005-05-31 08:44:00,0.68214,0.68216,0.68211,0.68216,145299998.0
2005-05-31 08:45:00,0.68213,0.68213,0.68209,0.68209,55799998.0
2005-05-31 08:46:00,0.68213,0.68214,0.68209,0.68211,108100000.0
2005-05-31 08:47:00,0.68205,0.68205,0.68195,0.68198,131600003.0
2005-05-31 08:48:00,0.68202,0.68202,0.68188,0.68195,170300005.0
2005-05-31 08:49:00,0.68182,0.68209,0.68182,0.68209,146500002.0
2005-05-31 08:50:00,0.68208,0.68215,0.68204,0.68208,92399999.0
2005-05-31 08:51:00,0.68206,0.68208,0.682,0.68203,110199999.0
2005-05-31 08:52:00,0.68199,0.68201,0.68193,0.68201,141899999.0
2005-05-31 08:53:00,0.68197,0.68197,0.68186,0.68186,146199997.0
2005-05-31 08:54:00,0.68187,0.68193,0.68187,0.68187,67599999.0
2005-05-31 08:55:00,0.68183,0.682,0.68183,0.68189,70900000.0
2005-05-31 08:56:00,0.68193,0.682,0.68191,0.68191,120399999.0
2005-05-31 08:57:00,0.68187,0.68193,0.68187,0.68189,117099998.0
2005-05-31 08:58:00,0.68185,0.68187,0.68175,0.68175,187399994.0
2005-05-31 08:59:00,0.68173,0.68183,0.6817,0.68175,54900000.0
2005-05-31 09:00:00,0.68174,0.68177,0.68174,0.68176,146999997.0
2005-05-31 09:01:00,0.68182,0.68191,0.68182,0.68183,124300000.0
2005-05-31 09:02:00,0.68186,0.68187,0.6818,0.6818,59699999.0
2005-05-31 09:03:00,0.68178,0.68178,0.68169,0.68173,109799998.0
2005-05-31 09:04:00,0.6818,0.6818,0.68175,0.68178,133199999.0
2005-05-31 09:05:00,0.68176,0.68176,0.68163,0.6817,134199999.0
2005-05-31 09:06:00,0.68172,0.68176,0.6817,0.68176,191200002.0
2005-05-31 09:07:00,0.68181,0.68189,0.68179,0.68183,184199996.0
2005-05-31 09:08:00,0.68183,0.68187,0.68177,0.68177,123299998.0
2005-05-31 09:09:00,0.68185,0.68195,0.68185,0.68193,174400002.0
2005-05-31 09:10:00,0.68195,0.68201,0.68191,0.682,254299998.0
2005-05-31 09:11:00,0.682,0.68206,0.682,0.68205,238600000.0
2005-05-31 09:12:00,0.68208,0.68208,0.68201,0.68201,93999998.0
2005-05-31 09:13:00,0.68194,0.68203,0.68189,0.68203,102700000.0
2005-05-31 09:14:00,0.68205,0.68212,0.68205,0.68205,84500002.0
2005-05-31 09:15:00,0.68207,0.68207,0.68204,0.68205,86300001.0
2005-05-31 09:16:00,0.68207,0.68209,0.68202,0.68203,185199998.0
2005-05-31 09:17:00,0.682,0.68204,0.68198,0.68199,132300000.0
2005-05-31 09:18:00,0.682,0.68204,0.68198,0.68204,202100000.0
2005-05-31 09:19:00,0.68203,0.68203,0.68199,0.68199,35299999.0
2005-05-31 09:20:00,0.68197,0.68206,0.68195,0.68206,139499999.0
2005-05-31 09:21:00,0.6821,0.6821,0.68201,0.68204,119000000.0
2005-05-31 09:22:00,0.682,0.68202,0.68195,0.68202,179100001.0
2005-05-31 09:23:00,0.682,0.682,0.68197,0.682,123300002.0
2005-05-31 09:24:00,0.68202,0.68203,0.68201,0.68201,20900000.0
2005-05-31 09:25:00,0.68205,0.68208,0.682,0.68201,112999997.0
2005-05-31 09:26:00,0.68202,0.68202,0.68192,0.68196,174500002.0
2005-05-31 09:27:00,0.68197,0.68197,0.68182,0.68185,138399999.0
2005-05-31 09:28:00,0.68187,0.68195,0.68185,0.68185,106699998.0
2005-05-31 09:29:00,0.68185,0.68185,0.68177,0.68177,86399998.0
2005-05-31 09:30:00,0.68183,0.68187,0.68183,0.68183,140699996.0
2005-05-31 09:31:00,0.68173,0.6818,0.68173,0.6818,70200000.0
2005-05-31 09:32:00,0.68175,0.68178,0.68172,0.68178,161399997.0
2005-05-31 09:33:00,0.68185,0.68195,0.68185,0.6819,190799999.0
2005-05-31 09:34:00,0.6819,0.68195,0.68171,0.68183,142200003.0
2005-05-31 09:35:00,0.68182,0.68187,0.68173,0.68179,197500001.0
2005-05-31 09:36:00,0.68173,0.68176,0.68165,0.68169,97599998.0
2005-05-31 09:37:00,0.68169,0.68172,0.6816,0.6816,83800002.0
2005-05-31 09:38:00,0.68163,0.68163,0.68158,0.68158,222700002.0
2005-05-31 09:39:00,0.68153,0.68155,0.68145,0.68145,146300006.0
2005-05-31 09:40:00,0.68142,0.68146,0.68122,0.68122,218699996.0
2005-05-31 09:41:00,0.68121,0.68129,0.68121,0.68124,169900004.0
2005-05-31 09:42:00,0.68125,0.6813,0.68116,0.6813,261799995.0
2005-05-31 09:43:00,0.68125,0.68125,0.68112,0.68118,161000002.0
2005-05-31 09:44:00,0.68112,0.68117,0.68102,0.6811,227000000.0
2005-05-31 09:45:00,0.68103,0.68105,0.68101,0.68105,27500000.0
2005-05-31 09:46:00,0.68103,0.68103,0.68092,0.68092,37100000.0
2005-05-31 09:47:00,0.68095,0.68097,0.68089,0.68093,158800003.0
2005-05-31 09:48:00,0.68085,0.68094,0.68084,0.68084,163499998.0
2005-05-31 09:49:00,0.68071,0.68076,0.68066,0.68066,131800001.0
2005-05-31 09:50:00,0.6806,0.68068,0.6805,0.68068,174900000.0
2005-05-31 09:51:00,0.68062,0.68082,0.68062,0.68081,209800003.0
2005-05-31 09:52:00,0.68082,0.68082,0.68076,0.68078,105200002.0
2005-05-31 09:53:00,0.68078,0.68082,0.68072,0.68072,252799998.0
2005-05-31 09:54:00,0.68067,0.68076,0.68062,0.68064,108600002.0
2005-05-31 09:55:00,0.68057,0.68057,0.68046,0.68046,65500001.0
2005-05-31 09:56:00,0.68047,0.68047,0.68037,0.68045,265300000.0
2005-05-31 09:57:00,0.68047,0.68052,0.68044,0.6805,119100003.0
2005-05-31 09:58:00,0.68053,0.68053,0.68044,0.68044,88700000.0
2005-05-31 09:59:00,0.68042,0.68042,0.68027,0.68027,51000001.0
2005-05-31 10:00:00,0.68023,0.68031,0.68019,0.68031,132499998.0
2005-05-31 10:01:00,0.68028,0.68037,0.68028,0.6803,92399999.0
2005-05-31 10:02:00,0.68031,0.68032,0.6802,0.68023,136400001.0
2005-05-31 10:03:00,0.68024,0.6804,0.68024,0.6804,142500000.0
2005-05-31 10:04:00,0.68039,0.68039,0.68034,0.68034,129199999.0
2005-05-31 10:05:00,0.68037,0.68043,0.68037,0.68043,76599998.0
2005-05-31 10:06:00,0.68039,0.68043,0.68036,0.68043,153400001.0
2005-05-31 10:07:00,0.68044,0.68062,0.68044,0.68062,126800002.0
2005-05-31 10:08:00,0.68057,0.68057,0.68048,0.68053,125900002.0
2005-05-31 10:09:00,0.68052,0.6807,0.68052,0.6807,76800001.0
2005-05-31 10:10:00,0.68083,0.6809,0.68081,0.68082,94799999.0
2005-05-31 10:11:00,0.68078,0.68088,0.68078,0.68088,75000001.0
2005-05-31 10:12:00,0.68091,0.68096,0.68089,0.68096,120499999.0
2005-05-31 10:13:00,0.68099,0.68104,0.68097,0.68097,130999999.0
2005-05-31 10:14:00,0.68097,0.68097,0.68093,0.68093,28200001.0
2005-05-31 10:15:00,0.68098,0.68098,0.68088,0.68088,126999998.0
2005-05-31 10:16:00,0.68089,0.68093,0.68089,0.68093,42300002.0
2005-05-31 10:17:00,0.68095,0.681,0.68092,0.68095,243900002.0
2005-05-31 10:18:00,0.68098,0.68105,0.68098,0.68099,127699999.0
2005-05-31 10:19:00,0.68101,0.68101,0.68096,0.68099,144499999.0
2005-05-31 10:20:00,0.68099,0.68108,0.68096,0.68108,126599998.0
2005-05-31 10:21:00,0.68106,0.68109,0.68106,0.68109,43900001.0
2005-05-31 10:22:00,0.68114,0.68123,0.68114,0.68123,165399999.0
2005-05-31 10:23:00,0.68123,0.68127,0.68112,0.68115,246100002.0
2005-05-31 10:24:00,0.68113,0.68116,0.68105,0.68112,232300001.0
2005-05-31 10:25:00,0.6811,0.6811,0.68102,0.6811,104500000.0
2005-05-31 10:26:00,0.68112,0.68125,0.68112,0.68122,157300004.0
2005-05-31 10:27:00,0.6812,0.68125,0.68112,0.68123,85500003.0
2005-05-31 10:28:00,0.68117,0.68122,0.68111,0.68122,172800001.0
2005-05-31 10:29:00,0.68121,0.68121,0.68107,0.68117,279800006.0
2005-05-31 10:30:00,0.68117,0.6812,0.68114,0.68117,39000000.0
2005-05-31 10:31:00,0.68114,0.68128,0.68114,0.68119,128499997.0
2005-05-31 10:32:00,0.68121,0.68125,0.68116,0.68117,153900001.0
2005-05-31 10:33:00,0.68111,0.68111,0.68102,0.68105,169300001.0
2005-05-31 10:34:00,0.68105,0.68105,0.681,0.68103,231400000.0
2005-05-31 10:35:00,0.68105,0.68105,0.68095,0.68103,173999998.0
2005-05-31 10:36:00,0.681,0.68103,0.68094,0.68103,172499999.0
2005-05-31 10:37:00,0.6811,0.68118,0.6811,0.68116,130200000.0
2005-05-31 10:38:00,0.68115,0.68116,0.68107,0.68107,183600003.0
2005-05-31 10:39:00,0.68099,0.68102,0.68097,0.68102,96099999.0
2005-05-31 10:40:00,0.68104,0.68106,0.68104,0.68106,104700001.0
2005-05-31 10:41:00,0.6811,0.68117,0.68102,0.68117,80800000.0
2005-05-31 10:42:00,0.68117,0.68117,0.68105,0.68105,172800001.0
2005-05-31 10:43:00,0.68109,0.68117,0.68104,0.68117,237399996.0
2005-05-31 10:44:00,0.68118,0.6812,0.68118,0.68118,122300004.0
2005-05-31 10:45:00,0.68117,0.68123,0.68116,0.68123,116700000.0
2005-05-31 10:46:00,0.68116,0.68126,0.68116,0.68125,208499996.0
2005-05-31 10:47:00,0.68122,0.68122,0.68118,0.68118,43899998.0
2005-05-31 10:48:00,0.68105,0.68105,0.68099,0.68099,1600000.0
2005-05-31 10:49:00,0.68087,0.68103,0.68087,0.68103,164699999.0
2005-05-31 10:50:00,0.681,0.68104,0.68097,0.68097,105200001.0
2005-05-31 10:51:00,0.68096,0.68096,0.68083,0.68083,63800000.0
2005-05-31 10:52:00,0.68075,0.68084,0.68072,0.68081,195499998.0
2005-05-31 10:53:00,0.68086,0.68099,0.68086,0.68093,83100001.0
2005-05-31 10:54:00,0.68091,0.68092,0.68081,0.68081,175300000.0
2005-05-31 10:55:00,0.6808,0.6809,0.68077,0.6809,156600000.0
2005-05-31 10:56:00,0.68084,0.68084,0.68072,0.68083,221399997.0
2005-05-31 10:57:00,0.6808,0.68083,0.68071,0.68071,163300001.0
2005-05-31 10:58:00,0.68066,0.68066,0.68062,0.68063,49300000.0
2005-05-31 10:59:00,0.68059,0.68066,0.68059,0.68065,136600002.0
2005-05-31 11:00:00,0.68063,0.68068,0.6806,0.68068,146600001.0
2005-05-31 11:01:00,0.68065,0.6807,0.68065,0.6807,93599997.0
2005-05-31 11:02:00,0.68076,0.68077,0.68076,0.68077,23200000.0
2005-05-31 11:03:00,0.68088,0.68088,0.68087,0.68087,76500001.0
2005-05-31 11:04:00,0.68087,0.68093,0.68087,0.6809,137600000.0
2005-05-31 11:05:00,0.68085,0.68089,0.68085,0.68089,116299998.0
2005-05-31 11:06:00,0.68087,0.68087,0.68079,0.68084,103099999.0
2005-05-31 11:07:00,0.68078,0.68079,0.68075,0.68075,93300001.0
2005-05-31 11:08:00,0.68081,0.68085,0.68073,0.68076,234000003.0
2005-05-31 11:09:00,0.68081,0.68085,0.68079,0.68081,104100001.0
2005-05-31 11:10:00,0.68076,0.68082,0.68076,0.68078,104099999.0
2005-05-31 11:11:00,0.68082,0.68087,0.68082,0.68083,144000001.0
2005-05-31 11:12:00,0.68083,0.68083,0.68072,0.68072,93200000.0
2005-05-31 11:13:00,0.68071,0.68076,0.68068,0.68068,51000000.0
2005-05-31 11:14:00,0.6807,0.68073,0.68064,0.68067,144099997.0
2005-05-31 11:15:00,0.68071,0.68071,0.68063,0.68065,107499999.0
2005-05-31 11:16:00,0.68065,0.68069,0.68062,0.68069,217099998.0
2005-05-31 11:17:00,0.68069,0.68069,0.68061,0.68063,194799995.0
2005-05-31 11:18:00,0.68068,0.68079,0.68068,0.68079,75200001.0
2005-05-31 11:19:00,0.68069,0.68074,0.68061,0.68074,208199998.0
2005-05-31 11:20:00,0.68074,0.68077,0.68067,0.68067,139899996.0
2005-05-31 11:21:00,0.6807,0.6807,0.6806,0.6806,126600004.0
2005-05-31 11:22:00,0.68058,0.68058,0.68043,0.68043,70700001.0
2005-05-31 11:23:00,0.68046,0.68046,0.68039,0.68042,177900001.0
2005-05-31 11:24:00,0.68051,0.68053,0.68044,0.68049,115699999.0
2005-05-31 11:25:00,0.68047,0.68047,0.68043,0.68043,99699999.0
2005-05-31 11:26:00,0.68042,0.68048,0.6804,0.68048,115099999.0
2005-05-31 11:27:00,0.68046,0.68051,0.68045,0.68051,114999999.0
2005-05-31 11:28:00,0.6805,0.68052,0.68043,0.68043,143599999.0
2005-05-31 11:29:00,0.68041,0.68043,0.68037,0.68037,114700001.0
2005-05-31 11:30:00,0.68045,0.68053,0.68045,0.68051,136099999.0
2005-05-31 11:31:00,0.68047,0.68053,0.68046,0.68046,139899998.0
2005-05-31 11:32:00,0.68051,0.68054,0.68048,0.68053,192299998.0
2005-05-31 11:33:00,0.68051,0.68054,0.68047,0.68047,199399997.0
2005-05-31 11:34:00,0.6805,0.68054,0.68048,0.68052,122900001.0
2005-05-31 11:35:00,0.68053,0.68053,0.68048,0.68049,174200000.0
2005-05-31 11:36:00,0.68048,0.68056,0.68045,0.68045,193400000.0
2005-05-31 11:37:00,0.68047,0.68055,0.68047,0.68055,142100000.0
2005-05-31 11:38:00,0.6805,0.68053,0.6805,0.68053,12700000.0
2005-05-31 11:39:00,0.68051,0.68051,0.68044,0.68049,60000001.0
2005-05-31 11:40:00,0.68049,0.68049,0.68034,0.6804,154799996.0
2005-05-31 11:41:00,0.68031,0.68039,0.68029,0.68029,110300001.0
2005-05-31 11:42:00,0.68027,0.68027,0.68024,0.68024,93299999.0
2005-05-31 11:43:00,0.68028,0.68033,0.68027,0.68033,102399998.0
2005-05-31 11:44:00,0.68028,0.68035,0.68025,0.68028,122100000.0
2005-05-31 11:45:00,0.68025,0.68025,0.68004,0.68005,242699999.0
2005-05-31 11:46:00,0.68,0.68011,0.67999,0.68007,108400002.0
2005-05-31 11:47:00,0.68013,0.68015,0.68007,0.68015,61700000.0
2005-05-31 11:48:00,0.68015,0.6802,0.68002,0.68002,75700000.0
2005-05-31 11:49:00,0.67988,0.6799,0.67976,0.67984,184100003.0
2005-05-31 11:50:00,0.6798,0.6798,0.67958,0.67958,128800000.0
2005-05-31 11:51:00,0.67956,0.67964,0.67955,0.67955,119699999.0
2005-05-31 11:52:00,0.67957,0.67962,0.67957,0.67959,81000001.0
2005-05-31 11:53:00,0.67952,0.67965,0.67951,0.67965,97300001.0
2005-05-31 11:54:00,0.67955,0.67955,0.67945,0.67945,145200002.0
2005-05-31 11:55:00,0.67948,0.67963,0.67948,0.67959,195400001.0
2005-05-31 11:56:00,0.67961,0.67967,0.67961,0.67962,142299999.0
2005-05-31 11:57:00,0.67951,0.67951,0.67934,0.67942,76300000.0
2005-05-31 11:58:00,0.67936,0.67938,0.67927,0.6793,99100003.0
2005-05-31 11:59:00,0.67928,0.67928,0.67918,0.67927,139899998.0
2005-05-31 12:00:00,0.67918,0.67926,0.67918,0.67918,241399996.0
2005-05-31 12:01:00,0.67919,0.67919,0.67904,0.67905,127199999.0
2005-05-31 12:02:00,0.67915,0.67915,0.67904,0.67913,216399995.0
2005-05-31 12:03:00,0.67915,0.67915,0.67899,0.67899,161400002.0
2005-05-31 12:04:00,0.67898,0.679,0.67895,0.679,165699998.0
2005-05-31 12:05:00,0.67892,0.67892,0.67884,0.67886,105099998.0
2005-05-31 12:06:00,0.67893,0.67896,0.67888,0.6789,169500001.0
2005-05-31 12:07:00,0.67888,0.67888,0.67873,0.67873,104599998.0
2005-05-31 12:08:00,0.67876,0.67876,0.67844,0.67852,197299996.0
2005-05-31 12:09:00,0.6786,0.6786,0.67839,0.67839,291399999.0
2005-05-31 12:10:00,0.67839,0.67841,0.67834,0.67834,132700001.0
2005-05-31 12:11:00,0.67825,0.67831,0.67824,0.67829,141800002.0
2005-05-31 12:12:00,0.67826,0.67827,0.67815,0.67815,171300002.0
2005-05-31 12:13:00,0.67795,0.67804,0.67785,0.67785,220400000.0
2005-05-31 12:14:00,0.67786,0.67786,0.67772,0.67772,69700001.0
2005-05-31 12:15:00,0.67775,0.67779,0.67769,0.67779,156499999.0
2005-05-31 12:16:00,0.67777,0.67802,0.67777,0.67802,165200000.0
2005-05-31 12:17:00,0.67806,0.67812,0.67794,0.67812,138799998.0
2005-05-31 12:18:00,0.67802,0.67804,0.67781,0.67781,234700003.0
2005-05-31 12:19:00,0.67782,0.67782,0.67762,0.67762,105999998.0
2005-05-31 12:20:00,0.67764,0.67767,0.6776,0.67762,80300000.0
2005-05-31 12:21:00,0.67755,0.67755,0.67739,0.67747,218799998.0
2005-05-31 12:22:00,0.67738,0.67749,0.67738,0.67747,135399996.0
2005-05-31 12:23:00,0.6774,0.67742,0.67722,0.67733,201699999.0
2005-05-31 12:24:00,0.67738,0.6775,0.67736,0.6775,218700002.0
2005-05-31 12:25:00,0.67748,0.67748,0.67736,0.67743,75400000.0
2005-05-31 12:26:00,0.67739,0.67741,0.67739,0.67741,35200000.0
2005-05-31 12:27:00,0.67745,0.6775,0.67744,0.67744,162400002.0
2005-05-31 12:28:00,0.67739,0.67746,0.67739,0.67746,195099998.0
2005-05-31 12:29:00,0.67746,0.6775,0.67735,0.6774,146799998.0
2005-05-31 12:30:00,0.67737,0.67742,0.67737,0.67738,135499999.0
2005-05-31 12:31:00,0.67738,0.67747,0.67738,0.67742,138800000.0
2005-05-31 12:32:00,0.67741,0.67751,0.67741,0.67741,123499999.0
2005-05-31 12:33:00,0.67743,0.67743,0.67742,0.67742,26300000.0
2005-05-31 12:34:00,0.67741,0.67746,0.67738,0.67744,200299999.0
2005-05-31 12:35:00,0.67746,0.67748,0.6774,0.67748,113200002.0
2005-05-31 12:36:00,0.67746,0.67746,0.6774,0.6774,140299997.0
2005-05-31 12:37:00,0.67743,0.67748,0.6774,0.67742,149500001.0
2005-05-31 12:38:00,0.67737,0.67744,0.67735,0.67742,76800000.0
2005-05-31 12:39:00,0.67749,0.67749,0.67742,0.67745,108600000.0
2005-05-31 12:40:00,0.6774,0.67751,0.6774,0.67747,140399999.0
2005-05-31 12:41:00,0.67739,0.67747,0.67739,0.67745,239600001.0
2005-05-31 12:42:00,0.67742,0.67747,0.67736,0.67745,173700004.0
2005-05-31 12:43:00,0.67745,0.67753,0.67745,0.67751,140300001.0
2005-05-31 12:44:00,0.67746,0.67749,0.67744,0.67744,132800002.0
2005-05-31 12:45:00,0.67744,0.67745,0.67739,0.67742,179399996.0
2005-05-31 12:46:00,0.67743,0.67748,0.6774,0.67742,145300000.0
2005-05-31 12:47:00,0.67743,0.67748,0.67743,0.67745,61600000.0
2005-05-31 12:48:00,0.67735,0.67739,0.67735,0.67739,60000002.0
2005-05-31 12:49:00,0.67739,0.67743,0.67734,0.67735,236199999.0
2005-05-31 12:50:00,0.67738,0.67743,0.67735,0.67735,390500000.0
2005-05-31 12:51:00,0.6774,0.67748,0.6774,0.67748,120600001.0
2005-05-31 12:52:00,0.67752,0.67755,0.67747,0.67747,236499996.0
2005-05-31 12:53:00,0.67752,0.67757,0.67744,0.67757,154900002.0
2005-05-31 12:54:00,0.67752,0.67763,0.67751,0.67763,85400000.0
2005-05-31 12:55:00,0.67763,0.67763,0.67759,0.67759,88799999.0
2005-05-31 12:56:00,0.67757,0.67768,0.67757,0.67765,114599997.0
2005-05-31 12:57:00,0.67772,0.67779,0.67766,0.67775,198599997.0
2005-05-31 12:58:00,0.67776,0.67787,0.67776,0.67784,188499998.0
2005-05-31 12:59:00,0.67778,0.67785,0.67776,0.67776,190199999.0
2005-05-31 13:00:00,0.67774,0.67774,0.67767,0.67769,150799999.0
2005-05-31 13:01:00,0.67772,0.67774,0.67772,0.67773,102700002.0
2005-05-31 13:02:00,0.67781,0.67781,0.67769,0.67775,286199994.0
2005-05-31 13:03:00,0.6778,0.6779,0.6778,0.6779,133600000.0
2005-05-31 13:04:00,0.67787,0.67795,0.67787,0.67795,119000000.0
2005-05-31 13:05:00,0.67801,0.67801,0.67801,0.67801,54300000.0
2005-05-31 13:06:00,0.67808,0.67816,0.67805,0.67809,90200000.0
2005-05-31 13:07:00,0.67811,0.67811,0.67802,0.67802,162099999.0
2005-05-31 13:08:00,0.67798,0.67798,0.67792,0.67794,124999999.0
2005-05-31 13:09:00,0.67785,0.67805,0.67785,0.678,112100003.0
2005-05-31 13:10:00,0.67794,0.67797,0.6779,0.67795,126699998.0
2005-05-31 13:11:00,0.67794,0.67799,0.67784,0.67784,82500000.0
2005-05-31 13:12:00,0.67793,0.67793,0.67792,0.67792,104799999.0
2005-05-31 13:13:00,0.67785,0.67793,0.67783,0.67784,123499999.0
2005-05-31 13:14:00,0.67786,0.67792,0.67786,0.67791,82600001.0
2005-05-31 13:15:00,0.67784,0.67796,0.67784,0.67796,52800001.0
2005-05-31 13:16:00,0.67797,0.67798,0.67794,0.67798,157899996.0
2005-05-31 13:17:00,0.67794,0.67794,0.67769,0.67772,310499999.0
2005-05-31 13:18:00,0.67767,0.67779,0.67767,0.67775,41400000.0
2005-05-31 13:19:00,0.67767,0.67773,0.67767,0.67772,149500003.0
2005-05-31 13:20:00,0.67766,0.67766,0.67758,0.67766,133899999.0
2005-05-31 13:21:00,0.6776,0.6776,0.67755,0.67755,63899998.0
2005-05-31 13:22:00,0.6775,0.67753,0.67743,0.67753,174700006.0
2005-05-31 13:23:00,0.6775,0.67759,0.6775,0.67759,69700001.0
2005-05-31 13:24:00,0.67758,0.67762,0.67758,0.67762,118099995.0
2005-05-31 13:25:00,0.67762,0.67765,0.6776,0.6776,105200001.0
2005-05-31 13:26:00,0.67766,0.67774,0.67763,0.67774,39900000.0
2005-05-31 13:27:00,0.67778,0.67788,0.67773,0.67788,191800000.0
2005-05-31 13:28:00,0.67787,0.67787,0.67774,0.67774,42300000.0
2005-05-31 13:29:00,0.67773,0.67776,0.67762,0.67768,157700003.0
2005-05-31 13:30:00,0.6777,0.67775,0.6777,0.67775,223800006.0
2005-05-31 13:31:00,0.67778,0.6778,0.67775,0.67778,109400000.0
2005-05-31 13:32:00,0.67782,0.67782,0.67778,0.67778,137099997.0
2005-05-31 13:33:00,0.67778,0.6778,0.67777,0.67777,107300003.0
2005-05-31 13:34:00,0.6778,0.6778,0.67775,0.67777,123899998.0
2005-05-31 13:35:00,0.67775,0.6778,0.67775,0.67775,31900000.0
2005-05-31 13:36:00,0.67785,0.67785,0.67779,0.67785,148700002.0
2005-05-31 13:37:00,0.67785,0.67787,0.6778,0.67785,43400002.0
2005-05-31 13:38:00,0.67786,0.67788,0.67779,0.67779,68300001.0
2005-05-31 13:39:00,0.67779,0.67785,0.67773,0.67773,104499999.0
2005-05-31 13:40:00,0.67776,0.67776,0.67764,0.67769,84799996.0
2005-05-31 13:41:00,0.67756,0.67756,0.67751,0.67751,103699997.0
2005-05-31 13:42:00,0.67755,0.67755,0.67749,0.67755,191599998.0
2005-05-31 13:43:00,0.67755,0.6776,0.67752,0.67756,174899999.0
2005-05-31 13:44:00,0.67759,0.6776,0.67755,0.67757,108500001.0
2005-05-31 13:45:00,0.67755,0.67763,0.67755,0.6776,217000000.0
2005-05-31 13:46:00,0.67764,0.67768,0.67757,0.6776,109500001.0
2005-05-31 13:47:00,0.67766,0.67774,0.67765,0.67773,206400000.0
2005-05-31 13:48:00,0.67773,0.67773,0.6776,0.67767,125499999.0
2005-05-31 13:49:00,0.67768,0.67768,0.6776,0.67766,158999998.0
2005-05-31 13:50:00,0.67763,0.67763,0.67753,0.67757,290099999.0
2005-05-31 13:51:00,0.67751,0.67755,0.67747,0.67753,195500003.0
2005-05-31 13:52:00,0.67751,0.67752,0.67744,0.67744,179800002.0
2005-05-31 13:53:00,0.67749,0.67749,0.67733,0.67739,194899999.0
2005-05-31 13:54:00,0.67741,0.6775,0.6774,0.67744,155700001.0
2005-05-31 13:55:00,0.67756,0.67757,0.67756,0.67757,19699999.0
2005-05-31 13:56:00,0.67764,0.67772,0.67764,0.6777,55100000.0
2005-05-31 13:57:00,0.67763,0.67767,0.67763,0.67765,55100000.0
2005-05-31 13:58:00,0.6777,0.67775,0.67768,0.67768,106399996.0
2005-05-31 13:59:00,0.67758,0.67763,0.67755,0.67763,108300001.0
2005-05-31 14:00:00,0.67759,0.67764,0.67754,0.67759,164200000.0
2005-05-31 14:01:00,0.67755,0.67757,0.67748,0.6775,121100002.0
2005-05-31 14:02:00,0.67752,0.67752,0.67742,0.67752,86400000.0
2005-05-31 14:03:00,0.67743,0.67743,0.67729,0.67733,110299997.0
2005-05-31 14:04:00,0.67732,0.67732,0.67725,0.67729,130599998.0
2005-05-31 14:05:00,0.67722,0.6773,0.67722,0.67729,188300006.0
2005-05-31 14:06:00,0.67733,0.67734,0.6772,0.67725,152300002.0
2005-05-31 14:07:00,0.67719,0.67719,0.67697,0.67705,271799994.0
2005-05-31 14:08:00,0.67713,0.67721,0.67713,0.6772,208100005.0
2005-05-31 14:09:00,0.67719,0.67724,0.67719,0.6772,220600005.0
2005-05-31 14:10:00,0.67719,0.67722,0.67712,0.67722,141100004.0
2005-05-31 14:11:00,0.67719,0.67726,0.67718,0.67723,149199995.0
2005-05-31 14:12:00,0.6772,0.6772,0.67713,0.67713,197099998.0
2005-05-31 14:13:00,0.67712,0.67713,0.67705,0.67713,78200002.0
2005-05-31 14:14:00,0.67708,0.67712,0.67696,0.67696,93400001.0
2005-05-31 14:15:00,0.677,0.67705,0.677,0.67705,68800000.0
2005-05-31 14:16:00,0.67713,0.67713,0.67705,0.67705,150300002.0
2005-05-31 14:17:00,0.67697,0.67697,0.67685,0.67697,62400000.0
2005-05-31 14:18:00,0.67703,0.67709,0.67698,0.67702,86800001.0
2005-05-31 14:19:00,0.67694,0.67698,0.67694,0.67698,48700001.0
2005-05-31 14:20:00,0.67702,0.67712,0.677,0.67707,138800000.0
2005-05-31 14:21:00,0.67701,0.67706,0.677,0.67704,121899998.0
2005-05-31 14:22:00,0.677,0.67709,0.67699,0.67703,344400005.0
2005-05-31 14:23:00,0.67705,0.67706,0.67701,0.67706,178900005.0
2005-05-31 14:24:00,0.67703,0.67704,0.67701,0.67704,70600001.0
2005-05-31 14:25:00,0.67704,0.67709,0.67698,0.67703,148500001.0
2005-05-31 14:26:00,0.67702,0.67708,0.67699,0.67708,69300000.0
2005-05-31 14:27:00,0.6771,0.6771,0.67698,0.67698,128199999.0
2005-05-31 14:28:00,0.67698,0.67698,0.67697,0.67697,18600000.0
2005-05-31 14:29:00,0.67699,0.67699,0.6769,0.6769,123799999.0
2005-05-31 14:30:00,0.67685,0.67697,0.67685,0.67697,92499999.0
2005-05-31 14:31:00,0.67698,0.67705,0.67698,0.67698,98300001.0
2005-05-31 14:32:00,0.67697,0.67697,0.67691,0.67692,114000001.0
2005-05-31 14:33:00,0.67692,0.67698,0.6769,0.6769,92499998.0
2005-05-31 14:34:00,0.67695,0.67698,0.6769,0.6769,240999996.0
2005-05-31 14:35:00,0.67689,0.67697,0.67689,0.67696,88200001.0
2005-05-31 14:36:00,0.677,0.677,0.67695,0.67698,190000000.0
2005-05-31 14:37:00,0.67696,0.67696,0.67685,0.67685,160599997.0
2005-05-31 14:38:00,0.6769,0.6769,0.67683,0.67687,201699999.0
2005-05-31 14:39:00,0.67689,0.67697,0.67689,0.67696,207499997.0
2005-05-31 14:40:00,0.67695,0.67697,0.67692,0.67694,86900000.0
2005-05-31 14:41:00,0.67693,0.67693,0.67685,0.67688,95000002.0
2005-05-31 14:42:00,0.67691,0.67692,0.67691,0.67692,47799998.0
2005-05-31 14:43:00,0.67707,0.67707,0.67701,0.67706,143100001.0
2005-05-31 14:44:00,0.6771,0.67717,0.6771,0.67717,88400001.0
2005-05-31 14:45:00,0.67718,0.67721,0.67713,0.67713,189500003.0
2005-05-31 14:46:00,0.67719,0.67724,0.67719,0.67724,152600003.0
2005-05-31 14:47:00,0.67724,0.67727,0.6772,0.67727,114199998.0
2005-05-31 14:48:00,0.67731,0.67731,0.67723,0.67723,78199998.0
2005-05-31 14:49:00,0.67724,0.67724,0.67717,0.67717,147000000.0
2005-05-31 14:50:00,0.67721,0.67721,0.67711,0.67718,338400004.0
2005-05-31 14:51:00,0.67711,0.67721,0.67711,0.67717,185799999.0
2005-05-31 14:52:00,0.67704,0.67705,0.677,0.67703,179900000.0
2005-05-31 14:53:00,0.677,0.67705,0.677,0.677,170500003.0
2005-05-31 14:54:00,0.677,0.67706,0.677,0.67704,50899999.0
2005-05-31 14:55:00,0.6771,0.67712,0.67704,0.67712,174599999.0
2005-05-31 14:56:00,0.67707,0.6771,0.67702,0.67702,62800000.0
2005-05-31 14:57:00,0.67701,0.67701,0.67695,0.67696,108000001.0
2005-05-31 14:58:00,0.67702,0.6771,0.67702,0.67705,108100000.0
2005-05-31 14:59:00,0.67702,0.67706,0.67698,0.67702,69300001.0
2005-05-31 15:00:00,0.67697,0.67697,0.67695,0.67695,35700000.0
2005-05-31 15:01:00,0.67693,0.67693,0.67686,0.67691,180100000.0
2005-05-31 15:02:00,0.67688,0.67688,0.67682,0.67682,80900000.0
2005-05-31 15:03:00,0.67682,0.67685,0.6768,0.6768,164700000.0
2005-05-31 15:04:00,0.6768,0.67687,0.6768,0.67682,129300000.0
2005-05-31 15:05:00,0.67678,0.67678,0.67669,0.67669,104000000.0
2005-05-31 15:06:00,0.67668,0.67672,0.67663,0.67672,169399999.0
2005-05-31 15:07:00,0.67674,0.67675,0.6767,0.67675,202000001.0
2005-05-31 15:08:00,0.67672,0.67677,0.6767,0.6767,142900003.0
2005-05-31 15:09:00,0.67671,0.67672,0.67667,0.67672,48600001.0
2005-05-31 15:10:00,0.67674,0.6768,0.67674,0.6768,149300004.0
2005-05-31 15:11:00,0.67686,0.6769,0.67681,0.67685,130300002.0
2005-05-31 15:12:00,0.67678,0.67686,0.67673,0.67686,91799999.0
2005-05-31 15:13:00,0.67687,0.6769,0.67686,0.67686,122200000.0
2005-05-31 15:14:00,0.67682,0.67687,0.67676,0.67687,104100003.0
2005-05-31 15:15:00,0.67691,0.67698,0.67691,0.67698,104400002.0
2005-05-31 15:16:00,0.67702,0.67708,0.677,0.67708,192000000.0
2005-05-31 15:17:00,0.67705,0.67707,0.67702,0.67702,305400003.0
2005-05-31 15:18:00,0.67695,0.67699,0.67691,0.67692,86300000.0
2005-05-31 15:19:00,0.67685,0.67697,0.67685,0.67692,196900000.0
2005-05-31 15:20:00,0.67703,0.67712,0.67703,0.67711,90000001.0
2005-05-31 15:21:00,0.67715,0.67718,0.67713,0.67714,107699999.0
2005-05-31 15:22:00,0.6772,0.67723,0.67714,0.6772,187100001.0
2005-05-31 15:23:00,0.67731,0.67745,0.67726,0.67744,224499999.0
2005-05-31 15:24:00,0.67719,0.67724,0.67719,0.6772,58200001.0
2005-05-31 15:25:00,0.67714,0.67715,0.67707,0.67707,71000000.0
2005-05-31 15:26:00,0.67715,0.67716,0.67707,0.6771,127999999.0
2005-05-31 15:27:00,0.67709,0.67714,0.67707,0.67712,114999998.0
2005-05-31 15:28:00,0.67709,0.6771,0.67703,0.67708,296999999.0
2005-05-31 15:29:00,0.67717,0.67719,0.67712,0.67719,83900000.0
2005-05-31 15:30:00,0.67726,0.67731,0.67725,0.67725,109099998.0
2005-05-31 15:31:00,0.67723,0.67726,0.67723,0.67726,89900001.0
2005-05-31 15:32:00,0.67721,0.67725,0.67721,0.67725,55000002.0
2005-05-31 15:33:00,0.67724,0.67724,0.6772,0.67722,79900002.0
2005-05-31 15:34:00,0.67727,0.67739,0.67727,0.6773,117999999.0
2005-05-31 15:35:00,0.6774,0.6774,0.67733,0.67739,106600002.0
2005-05-31 15:36:00,0.67737,0.67737,0.6773,0.67732,179700002.0
2005-05-31 15:37:00,0.67729,0.67733,0.67725,0.67725,196399999.0
2005-05-31 15:38:00,0.67731,0.67731,0.67724,0.67724,171900000.0
2005-05-31 15:39:00,0.67726,0.67734,0.67726,0.6773,186800000.0
2005-05-31 15:40:00,0.67732,0.67739,0.67731,0.67733,125600001.0
2005-05-31 15:41:00,0.67731,0.67731,0.67722,0.67723,201200003.0
2005-05-31 15:42:00,0.67725,0.67731,0.67724,0.67731,119900003.0
2005-05-31 15:43:00,0.67727,0.6773,0.67724,0.67724,266800004.0
2005-05-31 15:44:00,0.67721,0.67725,0.67721,0.67722,93800000.0
2005-05-31 15:45:00,0.67727,0.67732,0.67724,0.67724,139100001.0
2005-05-31 15:46:00,0.67718,0.67727,0.67711,0.67716,217799998.0
2005-05-31 15:47:00,0.67714,0.67714,0.67705,0.67708,172199998.0
2005-05-31 15:48:00,0.67711,0.67719,0.67709,0.67719,199099999.0
2005-05-31 15:49:00,0.6772,0.67721,0.67709,0.67709,111800001.0
2005-05-31 15:50:00,0.6771,0.6771,0.67705,0.67707,109900001.0
2005-05-31 15:51:00,0.67715,0.67715,0.67712,0.67715,62800001.0
2005-05-31 15:52:00,0.67713,0.67717,0.67706,0.67706,172600004.0
2005-05-31 15:53:00,0.67705,0.67715,0.67705,0.6771,59399999.0
2005-05-31 15:54:00,0.67709,0.67709,0.67698,0.67698,159100004.0
2005-05-31 15:55:00,0.67697,0.67702,0.67695,0.67695,64700000.0
2005-05-31 15:56:00,0.67697,0.677,0.67693,0.67694,90900000.0
2005-05-31 15:57:00,0.67697,0.67719,0.67697,0.6771,137099999.0
2005-05-31 15:58:00,0.67707,0.67707,0.677,0.677,71799998.0
2005-05-31 15:59:00,0.67694,0.67696,0.67694,0.67696,16400000.0
2005-05-31 16:00:00,0.67696,0.677,0.67653,0.67653,157600001.0
2005-05-31 16:01:00,0.67643,0.67656,0.67643,0.67656,80299998.0
2005-05-31 16:02:00,0.67656,0.67663,0.67653,0.6766,215200002.0
2005-05-31 16:03:00,0.67663,0.67672,0.67663,0.67667,173499998.0
2005-05-31 16:04:00,0.6767,0.67672,0.67665,0.67669,231600001.0
2005-05-31 16:05:00,0.6767,0.67685,0.6767,0.67685,111599999.0
2005-05-31 16:06:00,0.67687,0.67693,0.67685,0.6769,159300001.0
2005-05-31 16:07:00,0.67691,0.67697,0.67691,0.67693,77200000.0
2005-05-31 16:08:00,0.67694,0.67706,0.67694,0.67706,95700001.0
2005-05-31 16:09:00,0.67705,0.67714,0.67705,0.67711,128300002.0
2005-05-31 16:10:00,0.67721,0.67721,0.67707,0.67711,118200001.0
2005-05-31 16:11:00,0.67712,0.67712,0.67704,0.6771,14300000.0
2005-05-31 16:12:00,0.67707,0.6771,0.67696,0.67696,94199998.0
2005-05-31 16:13:00,0.67695,0.67695,0.67685,0.67692,92099998.0
2005-05-31 16:14:00,0.67692,0.67692,0.67682,0.67688,180900006.0
2005-05-31 16:15:00,0.67691,0.67695,0.67684,0.67684,185099999.0
2005-05-31 16:16:00,0.67688,0.67693,0.67685,0.67693,172500002.0
2005-05-31 16:17:00,0.67696,0.67696,0.67688,0.67693,159300002.0
2005-05-31 16:18:00,0.67694,0.67701,0.6769,0.67698,68000000.0
2005-05-31 16:19:00,0.67699,0.67707,0.67698,0.67703,190900004.0
2005-05-31 16:20:00,0.67706,0.67706,0.67699,0.67703,157099997.0
2005-05-31 16:21:00,0.67706,0.6771,0.67705,0.67705,107899999.0
2005-05-31 16:22:00,0.67708,0.67708,0.67704,0.67704,108700000.0
2005-05-31 16:23:00,0.67703,0.67706,0.67697,0.67706,102200002.0
2005-05-31 16:24:00,0.67706,0.67706,0.67687,0.67692,189900005.0
2005-05-31 16:25:00,0.67687,0.67698,0.67687,0.67698,205799996.0
2005-05-31 16:26:00,0.67687,0.67696,0.67687,0.67696,170900002.0
2005-05-31 16:27:00,0.67694,0.67694,0.67687,0.67687,164299999.0
2005-05-31 16:28:00,0.67684,0.67686,0.67678,0.67683,181499999.0
2005-05-31 16:29:00,0.67686,0.67686,0.67679,0.67682,134500000.0
2005-05-31 16:30:00,0.67671,0.67674,0.67671,0.67674,52600000.0
2005-05-31 16:31:00,0.67665,0.67667,0.6766,0.67663,211999996.0
2005-05-31 16:32:00,0.67662,0.67672,0.67662,0.67672,74499999.0
2005-05-31 16:33:00,0.6767,0.67677,0.67666,0.67672,141800001.0
2005-05-31 16:34:00,0.67675,0.67685,0.67675,0.67682,39000001.0
2005-05-31 16:35:00,0.67687,0.67687,0.67676,0.67682,110300000.0
2005-05-31 16:36:00,0.6768,0.67687,0.67679,0.67679,67800000.0
2005-05-31 16:37:00,0.67679,0.67687,0.67679,0.6768,100900002.0
2005-05-31 16:38:00,0.6768,0.67683,0.67677,0.67677,162499999.0
2005-05-31 16:39:00,0.6768,0.67687,0.6768,0.67681,80500001.0
2005-05-31 16:40:00,0.67686,0.67693,0.67686,0.67692,101500000.0
2005-05-31 16:41:00,0.67697,0.67711,0.67697,0.6771,217300000.0
2005-05-31 16:42:00,0.67709,0.67717,0.67709,0.67712,164099998.0
2005-05-31 16:43:00,0.67713,0.67718,0.67712,0.67717,154800001.0
2005-05-31 16:44:00,0.67705,0.67713,0.67705,0.67713,107699998.0
2005-05-31 16:45:00,0.67712,0.67719,0.67712,0.67718,88400001.0
2005-05-31 16:46:00,0.67721,0.67725,0.6772,0.67721,133999999.0
2005-05-31 16:47:00,0.67717,0.67717,0.67715,0.67716,65600001.0
2005-05-31 16:48:00,0.6772,0.67723,0.67717,0.67717,154400004.0
2005-05-31 16:49:00,0.67717,0.6772,0.67714,0.6772,125299998.0
2005-05-31 16:50:00,0.67718,0.67718,0.67709,0.67709,77300001.0
2005-05-31 16:51:00,0.67709,0.67711,0.67705,0.67711,96400002.0
2005-05-31 16:52:00,0.67713,0.67716,0.67707,0.67713,93899999.0
2005-05-31 16:53:00,0.67714,0.67718,0.67707,0.67718,225799994.0
2005-05-31 16:54:00,0.67719,0.67723,0.67717,0.67717,103800002.0
2005-05-31 16:55:00,0.6771,0.6771,0.67706,0.67706,152500000.0
2005-05-31 16:56:00,0.67704,0.67714,0.67704,0.67708,300400002.0
2005-05-31 16:57:00,0.67711,0.67712,0.67705,0.67712,212600001.0
2005-05-31 16:58:00,0.6771,0.67728,0.6771,0.67728,174000004.0
2005-05-31 16:59:00,0.67735,0.67739,0.67734,0.67734,106700001.0
2005-05-31 17:00:00,0.67722,0.67728,0.67708,0.67722,245900000.0
2005-05-31 17:01:00,0.6773,0.67732,0.67721,0.67727,192199996.0
2005-05-31 17:02:00,0.67723,0.67727,0.67721,0.67725,203499996.0
2005-05-31 17:03:00,0.67723,0.67725,0.67717,0.67717,147499999.0
2005-05-31 17:04:00,0.67722,0.67729,0.67718,0.67718,95399999.0
2005-05-31 17:05:00,0.6772,0.67726,0.67714,0.67714,152700002.0
2005-05-31 17:06:00,0.67708,0.6772,0.67708,0.67719,162100000.0
2005-05-31 17:07:00,0.6772,0.67727,0.67719,0.67727,287399998.0
2005-05-31 17:08:00,0.67727,0.6773,0.67724,0.67729,241700001.0
2005-05-31 17:09:00,0.67728,0.67729,0.67719,0.6772,223500000.0
2005-05-31 17:10:00,0.67724,0.67726,0.6772,0.67724,187800001.0
2005-05-31 17:11:00,0.67722,0.67726,0.67722,0.67726,123000001.0
2005-05-31 17:12:00,0.67732,0.67733,0.67725,0.67727,41600001.0
2005-05-31 17:13:00,0.67723,0.67723,0.6771,0.67718,92400001.0
2005-05-31 17:14:00,0.67722,0.67724,0.67717,0.67721,165400001.0
2005-05-31 17:15:00,0.67721,0.67724,0.67716,0.67723,190599998.0
2005-05-31 17:16:00,0.67724,0.67724,0.67716,0.67717,95000001.0
2005-05-31 17:17:00,0.67715,0.6772,0.67715,0.67717,205899999.0
2005-05-31 17:18:00,0.67717,0.6772,0.67717,0.6772,96599999.0
2005-05-31 17:19:00,0.67722,0.67727,0.67716,0.67716,107700001.0
2005-05-31 17:20:00,0.67723,0.67725,0.67723,0.67723,187900001.0
2005-05-31 17:21:00,0.67727,0.67731,0.67724,0.67725,150800002.0
2005-05-31 17:22:00,0.67712,0.67734,0.67704,0.67724,222500002.0
2005-05-31 17:23:00,0.67728,0.67728,0.67717,0.67717,312199995.0
2005-05-31 17:24:00,0.6772,0.67722,0.67715,0.67718,70100002.0
2005-05-31 17:25:00,0.67715,0.6772,0.67715,0.67717,84699998.0
2005-05-31 17:26:00,0.67717,0.67717,0.67717,0.67717,31900000.0
2005-05-31 17:27:00,0.67715,0.67715,0.67708,0.67708,125400002.0
2005-05-31 17:28:00,0.67715,0.67715,0.6771,0.6771,127699997.0
2005-05-31 17:29:00,0.67709,0.67711,0.67701,0.67706,131699998.0
2005-05-31 17:30:00,0.67711,0.67719,0.67711,0.67717,201899997.0
2005-05-31 17:31:00,0.6772,0.6772,0.67717,0.6772,190700001.0
2005-05-31 17:32:00,0.67717,0.67717,0.67712,0.67713,150599998.0
2005-05-31 17:33:00,0.67715,0.67715,0.6771,0.6771,55799998.0
2005-05-31 17:34:00,0.67712,0.67717,0.67712,0.67716,176699999.0
2005-05-31 17:35:00,0.67721,0.67724,0.6772,0.67724,165400002.0
2005-05-31 17:36:00,0.67727,0.67728,0.67723,0.67723,180599998.0
2005-05-31 17:37:00,0.67725,0.67728,0.67715,0.67715,177099998.0
2005-05-31 17:38:00,0.67713,0.67717,0.67713,0.67717,25500000.0
2005-05-31 17:39:00,0.6772,0.67721,0.67716,0.6772,98899999.0
2005-05-31 17:40:00,0.67717,0.6772,0.67717,0.6772,157200002.0
2005-05-31 17:41:00,0.67715,0.67723,0.67715,0.67723,39200000.0
2005-05-31 17:42:00,0.67719,0.6772,0.6771,0.6771,198399999.0
2005-05-31 17:43:00,0.67712,0.67716,0.67712,0.67716,161900000.0
2005-05-31 17:44:00,0.67716,0.67725,0.67715,0.67725,79399999.0
2005-05-31 17:45:00,0.67725,0.67727,0.6772,0.67727,163400001.0
2005-05-31 17:46:00,0.67728,0.67728,0.67722,0.67727,123299996.0
2005-05-31 17:47:00,0.67728,0.67729,0.67725,0.67725,258500000.0
2005-05-31 17:48:00,0.67724,0.67724,0.67719,0.67719,142399998.0
2005-05-31 17:49:00,0.67726,0.67728,0.67726,0.67728,45399998.0
2005-05-31 17:50:00,0.67726,0.67726,0.67693,0.67695,221900000.0
2005-05-31 17:51:00,0.67691,0.67698,0.67691,0.67698,190499997.0
2005-05-31 17:52:00,0.67696,0.67696,0.67691,0.67695,130599999.0
2005-05-31 17:53:00,0.67694,0.67702,0.67694,0.67698,173300004.0
2005-05-31 17:54:00,0.67703,0.67711,0.67703,0.67711,86900001.0
2005-05-31 17:55:00,0.67712,0.67716,0.67712,0.67716,71800001.0
2005-05-31 17:56:00,0.67721,0.67721,0.67711,0.67715,123499999.0
2005-05-31 17:57:00,0.67717,0.67717,0.67713,0.67713,66199998.0
2005-05-31 17:58:00,0.67711,0.67712,0.67708,0.67708,122200000.0
2005-05-31 17:59:00,0.67711,0.67719,0.6771,0.67716,249000002.0
2005-05-31 18:00:00,0.67718,0.67723,0.67717,0.6772,110099999.0
2005-05-31 18:01:00,0.67721,0.67721,0.6771,0.67715,1308000001.0
2005-05-31 18:02:00,0.67713,0.67716,0.67709,0.67712,1384999997.0
2005-05-31 18:03:00,0.67712,0.6772,0.6771,0.67711,1705399999.0
2005-05-31 18:04:00,0.67708,0.67713,0.67705,0.67713,918500003.0
2005-05-31 18:05:00,0.67705,0.67706,0.67692,0.67695,1295499982.0
2005-05-31 18:06:00,0.6769,0.67693,0.67679,0.67688,1730100014.0
2005-05-31 18:07:00,0.6766,0.6766,0.6766,0.6766,868300002.0
2005-05-31 18:08:00,0.6767,0.6767,0.6766,0.6767,868300002.0
2005-05-31 18:09:00,0.67687,0.67694,0.67683,0.67688,868300002.0
2005-05-31 18:10:00,0.6769,0.67692,0.67685,0.67685,947899998.0
2005-05-31 18:11:00,0.67685,0.67693,0.67685,0.67693,1066200003.0
2005-05-31 18:12:00,0.67691,0.67697,0.6769,0.6769,885499991.0
2005-05-31 18:13:00,0.67693,0.67704,0.67693,0.67702,1034500006.0
2005-05-31 18:14:00,0.67703,0.67708,0.677,0.67705,1744899982.0
2005-05-31 18:15:00,0.67709,0.67719,0.67706,0.67708,2135100006.0
2005-05-31 18:16:00,0.67711,0.67724,0.67711,0.67717,1085499996.0
2005-05-31 18:17:00,0.67716,0.67719,0.67707,0.6771,792099996.0
2005-05-31 18:18:00,0.6771,0.67715,0.67707,0.6771,892600007.0
2005-05-31 18:19:00,0.6771,0.67711,0.67701,0.67708,887099995.0
2005-05-31 18:20:00,0.67711,0.67715,0.67706,0.67713,659700001.0
2005-05-31 18:21:00,0.67709,0.6771,0.67699,0.67702,805200003.0
2005-05-31 18:22:00,0.67705,0.67717,0.67705,0.67712,1246399995.0
2005-05-31 18:23:00,0.67704,0.67709,0.677,0.67708,1399199994.0
2005-05-31 18:24:00,0.677,0.67709,0.67699,0.67699,889099993.0
2005-05-31 18:25:00,0.67696,0.67702,0.67691,0.67695,1194400001.0
2005-05-31 18:26:00,0.67699,0.67703,0.6769,0.677,947199998.0
2005-05-31 18:27:00,0.677,0.67704,0.67696,0.67698,746499995.0
2005-05-31 18:28:00,0.67693,0.67705,0.6769,0.67705,627200006.0
2005-05-31 18:29:00,0.67704,0.67708,0.67699,0.67707,777499986.0
2005-05-31 18:30:00,0.67708,0.67712,0.677,0.67712,507200004.0
2005-05-31 18:31:00,0.67707,0.67709,0.67696,0.67703,448000003.0
2005-05-31 18:32:00,0.67702,0.67704,0.67693,0.67695,639399995.0
2005-05-31 18:33:00,0.67697,0.67702,0.67691,0.67698,1154099992.0
2005-05-31 18:34:00,0.677,0.67705,0.67698,0.67705,1013900005.0
2005-05-31 18:35:00,0.67703,0.67703,0.67693,0.67693,599200001.0
2005-05-31 18:36:00,0.6769,0.67699,0.6769,0.67699,77700000.0
2005-05-31 18:37:00,0.67697,0.677,0.67691,0.677,431799996.0
2005-05-31 18:38:00,0.67698,0.677,0.67696,0.67697,218600003.0
2005-05-31 18:39:00,0.677,0.677,0.67697,0.67698,559199999.0
2005-05-31 18:40:00,0.677,0.677,0.67695,0.67697,290399995.0
2005-05-31 18:41:00,0.67697,0.67702,0.67695,0.677,1017999989.0
2005-05-31 18:42:00,0.67698,0.67702,0.67695,0.677,298500007.0
2005-05-31 18:43:00,0.67696,0.67698,0.6769,0.67696,419099991.0
2005-05-31 18:44:00,0.677,0.67704,0.67692,0.67692,617400001.0
2005-05-31 18:45:00,0.67692,0.67695,0.67685,0.67685,513600002.0
2005-05-31 18:46:00,0.67693,0.67693,0.67688,0.6769,128599999.0
2005-05-31 18:47:00,0.67687,0.67687,0.67665,0.67667,148100004.0
2005-05-31 18:48:00,0.67663,0.6767,0.67658,0.67666,406899996.0
2005-05-31 18:49:00,0.67663,0.67677,0.67663,0.67677,225300000.0
2005-05-31 18:50:00,0.67679,0.67683,0.67679,0.67683,117999997.0
2005-05-31 18:51:00,0.67683,0.67694,0.67683,0.67685,538100000.0
2005-05-31 18:52:00,0.6768,0.67703,0.6768,0.67697,248599997.0
2005-05-31 18:53:00,0.677,0.677,0.67684,0.67684,683600007.0
2005-05-31 18:54:00,0.67688,0.67698,0.67687,0.67698,323499999.0
2005-05-31 18:55:00,0.67696,0.67698,0.67687,0.67692,639900005.0
2005-05-31 18:56:00,0.67693,0.67698,0.67692,0.67693,380299999.0
2005-05-31 18:57:00,0.67693,0.67693,0.67676,0.67676,349599998.0
2005-05-31 18:58:00,0.67671,0.67678,0.67669,0.67676,1084900006.0
2005-05-31 18:59:00,0.67676,0.67688,0.67675,0.67683,743100007.0
2005-05-31 19:00:00,0.6768,0.67685,0.67675,0.67684,385500004.0
2005-05-31 19:01:00,0.67683,0.67683,0.67679,0.67683,51700001.0
2005-05-31 19:02:00,0.67683,0.67683,0.67677,0.67683,503600000.0
2005-05-31 19:03:00,0.67681,0.67682,0.67677,0.67677,514300001.0
2005-05-31 19:04:00,0.6768,0.6768,0.67674,0.67675,300000007.0
2005-05-31 19:05:00,0.67672,0.6768,0.6767,0.6768,438200005.0
2005-05-31 19:06:00,0.67677,0.67683,0.67677,0.67677,511899999.0
2005-05-31 19:07:00,0.67681,0.67681,0.67672,0.67672,284899996.0
2005-05-31 19:08:00,0.67678,0.67684,0.67675,0.67675,964600012.0
2005-05-31 19:09:00,0.67676,0.67685,0.67676,0.6768,664299994.0
2005-05-31 19:10:00,0.67676,0.67676,0.67663,0.67663,354500001.0
2005-05-31 19:11:00,0.67651,0.67677,0.67646,0.67677,110299999.0
2005-05-31 19:12:00,0.67677,0.67677,0.67663,0.67675,270000001.0
2005-05-31 19:13:00,0.67675,0.67685,0.67668,0.67683,295600002.0
2005-05-31 19:14:00,0.67682,0.67685,0.67669,0.67669,282400005.0
2005-05-31 19:15:00,0.67667,0.67676,0.67665,0.67676,336900003.0
2005-05-31 19:16:00,0.67675,0.67676,0.67666,0.67666,178099995.0
2005-05-31 19:17:00,0.67666,0.67676,0.67666,0.67667,345799996.0
2005-05-31 19:18:00,0.67665,0.6768,0.67665,0.6768,158299999.0
2005-05-31 19:19:00,0.6768,0.67685,0.67677,0.67685,452000002.0
2005-05-31 19:20:00,0.67684,0.67698,0.67678,0.67695,336399999.0
2005-05-31 19:21:00,0.67696,0.67706,0.67691,0.67703,348699995.0
2005-05-31 19:22:00,0.6771,0.67714,0.67705,0.6771,273899997.0
2005-05-31 19:23:00,0.67707,0.67718,0.67707,0.67718,401600004.0
2005-05-31 19:24:00,0.67717,0.67721,0.67708,0.67721,293099998.0
2005-05-31 19:25:00,0.67722,0.67729,0.67716,0.67729,104899998.0
2005-05-31 19:26:00,0.6773,0.6773,0.67721,0.67722,392199997.0
2005-05-31 19:27:00,0.67723,0.67736,0.67719,0.67736,739899999.0
2005-05-31 19:28:00,0.67735,0.67742,0.67725,0.67742,291600006.0
2005-05-31 19:29:00,0.67738,0.67738,0.6773,0.67732,504800002.0
2005-05-31 19:30:00,0.67728,0.6773,0.67723,0.6773,481800000.0
2005-05-31 19:31:00,0.6773,0.67732,0.67722,0.67731,714900000.0
2005-05-31 19:32:00,0.67732,0.67734,0.67728,0.67729,351500000.0
2005-05-31 19:33:00,0.67721,0.67722,0.67715,0.67715,267500001.0
2005-05-31 19:34:00,0.67712,0.67718,0.67704,0.67718,385799999.0
2005-05-31 19:35:00,0.6772,0.67722,0.67717,0.6772,560800001.0
2005-05-31 19:36:00,0.67725,0.67728,0.6772,0.67722,482799996.0
2005-05-31 19:37:00,0.6772,0.67722,0.67718,0.6772,287200003.0
2005-05-31 19:38:00,0.67719,0.67719,0.67713,0.67713,249199995.0
2005-05-31 19:39:00,0.6771,0.67717,0.6771,0.67715,773399996.0
2005-05-31 19:40:00,0.67713,0.67724,0.67713,0.67717,465300004.0
2005-05-31 19:41:00,0.67717,0.67719,0.67711,0.67713,745200001.0
2005-05-31 19:42:00,0.67711,0.67714,0.67695,0.67695,275000000.0
2005-05-31 19:43:00,0.67695,0.67704,0.67695,0.67704,170500002.0
2005-05-31 19:44:00,0.67702,0.67703,0.67684,0.67684,442299998.0
2005-05-31 19:45:00,0.67682,0.67682,0.67664,0.67664,225300004.0
2005-05-31 19:46:00,0.67665,0.67667,0.67663,0.67665,143300001.0
2005-05-31 19:47:00,0.67668,0.67678,0.67666,0.67677,129100000.0
2005-05-31 19:48:00,0.67678,0.67681,0.67675,0.67675,88400000.0
2005-05-31 19:49:00,0.67675,0.67678,0.67669,0.67676,226000000.0
2005-05-31 19:50:00,0.67678,0.67683,0.67675,0.67675,255600000.0
2005-05-31 19:51:00,0.67675,0.6768,0.67672,0.67675,313300003.0
2005-05-31 19:52:00,0.67678,0.67678,0.67665,0.67666,299399998.0
2005-05-31 19:53:00,0.67666,0.67668,0.67659,0.67659,98900000.0
2005-05-31 19:54:00,0.67661,0.67668,0.67658,0.67668,130800003.0
2005-05-31 19:55:00,0.67679,0.67685,0.67679,0.67681,103900000.0
2005-05-31 19:56:00,0.67678,0.67678,0.67673,0.67675,121699999.0
2005-05-31 19:57:00,0.67673,0.67673,0.6766,0.6766,589900009.0
2005-05-31 19:58:00,0.67659,0.67667,0.67659,0.67662,310699997.0
2005-05-31 19:59:00,0.67662,0.67664,0.67657,0.67657,655200003.0
2005-05-31 20:00:00,0.67666,0.67674,0.67665,0.67668,184899999.0
2005-05-31 20:01:00,0.67668,0.67677,0.67667,0.67672,332899998.0
2005-05-31 20:02:00,0.67677,0.67677,0.6767,0.6767,195699998.0
2005-05-31 20:03:00,0.67673,0.67673,0.67666,0.6767,168699998.0
2005-05-31 20:04:00,0.67695,0.67695,0.67695,0.67695,139999999.0
2005-05-31 20:05:00,0.67665,0.6767,0.67665,0.6767,236699998.0
2005-05-31 20:06:00,0.67666,0.67677,0.67664,0.67677,147000003.0
2005-05-31 20:07:00,0.67674,0.67674,0.67661,0.67662,91800001.0
2005-05-31 20:08:00,0.67663,0.6767,0.67659,0.67661,616899997.0
2005-05-31 20:09:00,0.67659,0.67663,0.67655,0.67663,169100001.0
2005-05-31 20:10:00,0.67663,0.67663,0.67654,0.67658,153799995.0
2005-05-31 20:11:00,0.67653,0.67664,0.67653,0.6766,273799997.0
2005-05-31 20:12:00,0.67662,0.67669,0.67657,0.67668,1052100001.0
2005-05-31 20:13:00,0.67666,0.67666,0.67656,0.67666,176599999.0
2005-05-31 20:14:00,0.67668,0.67668,0.67658,0.67658,299000002.0
2005-05-31 20:15:00,0.67657,0.6766,0.67654,0.67654,735499992.0
2005-05-31 20:16:00,0.67653,0.67657,0.67648,0.67653,510199996.0
2005-05-31 20:17:00,0.67651,0.67652,0.67648,0.67652,96900002.0
2005-05-31 20:18:00,0.67655,0.67656,0.6765,0.67652,352900002.0
2005-05-31 20:19:00,0.67654,0.67656,0.67642,0.67642,585600000.0
2005-05-31 20:20:00,0.67643,0.67659,0.67642,0.67659,505099999.0
2005-05-31 20:21:00,0.67662,0.67662,0.67649,0.67655,126899998.0
2005-05-31 20:22:00,0.67651,0.6766,0.67651,0.6766,160200002.0
2005-05-31 20:23:00,0.67661,0.6767,0.67658,0.67661,511700004.0
2005-05-31 20:24:00,0.67655,0.67658,0.67651,0.67651,412300000.0
2005-05-31 20:25:00,0.6765,0.67659,0.6765,0.67653,621899993.0
2005-05-31 20:26:00,0.67653,0.67659,0.67651,0.67659,964600001.0
2005-05-31 20:27:00,0.67659,0.67665,0.67659,0.67663,313200005.0
2005-05-31 20:28:00,0.67668,0.6767,0.6766,0.67665,479700002.0
2005-05-31 20:29:00,0.67664,0.67664,0.67655,0.67657,621900001.0
2005-05-31 20:30:00,0.67658,0.67665,0.67654,0.6766,1546500001.0
2005-05-31 20:31:00,0.67658,0.67659,0.67647,0.6765,1044699996.0
2005-05-31 20:32:00,0.67654,0.67661,0.6765,0.67659,1764000007.0
2005-05-31 20:33:00,0.67658,0.67659,0.6765,0.6765,231600000.0
2005-05-31 20:34:00,0.67646,0.67656,0.67646,0.67655,293300007.0
2005-05-31 20:35:00,0.6766,0.67661,0.6765,0.6766,388599999.0
2005-05-31 20:36:00,0.67657,0.67657,0.67646,0.67652,282999998.0
2005-05-31 20:37:00,0.67654,0.6767,0.67652,0.67663,705100004.0
2005-05-31 20:38:00,0.67661,0.67665,0.67651,0.67663,851600004.0
2005-05-31 20:39:00,0.67663,0.67666,0.67657,0.6766,466399995.0
2005-05-31 20:40:00,0.67659,0.67663,0.67654,0.67654,350600002.0
2005-05-31 20:41:00,0.67651,0.67651,0.67644,0.67645,292400000.0
2005-05-31 20:42:00,0.67647,0.67653,0.67647,0.67653,117499998.0
2005-05-31 20:43:00,0.67655,0.67658,0.67649,0.6765,518799998.0
2005-05-31 20:44:00,0.67655,0.67656,0.67648,0.67653,944700006.0
2005-05-31 20:45:00,0.67655,0.6766,0.67652,0.67652,405800002.0
2005-05-31 20:46:00,0.67658,0.67663,0.67655,0.67655,165099996.0
2005-05-31 20:47:00,0.67654,0.67663,0.67654,0.67657,544399994.0
2005-05-31 20:48:00,0.67654,0.6766,0.67648,0.6765,690600004.0
2005-05-31 20:49:00,0.67651,0.67654,0.67644,0.67654,167800003.0
2005-05-31 20:50:00,0.67655,0.67655,0.67647,0.67653,1293000003.0
2005-05-31 20:51:00,0.67653,0.67655,0.6765,0.67652,522299996.0
2005-05-31 20:52:00,0.67653,0.67663,0.67652,0.67657,673999993.0
2005-05-31 20:53:00,0.6766,0.67663,0.67655,0.67657,1037999992.0
2005-05-31 20:54:00,0.6766,0.6766,0.67652,0.6766,677400006.0
2005-05-31 20:55:00,0.67659,0.67663,0.67653,0.67653,575399994.0
2005-05-31 20:56:00,0.67659,0.67667,0.6765,0.67658,1161400011.0
2005-05-31 20:57:00,0.67662,0.67665,0.67656,0.6766,1231799999.0
2005-05-31 20:58:00,0.6766,0.67669,0.6766,0.67667,689899999.0
2005-05-31 20:59:00,0.67668,0.67668,0.67651,0.67661,1280999999.0
2005-05-31 21:00:00,0.67668,0.67673,0.67661,0.67667,1581900001.0
2005-05-31 21:01:00,0.67671,0.67675,0.67667,0.67675,1156400015.0
2005-05-31 21:02:00,0.67674,0.67691,0.67674,0.67687,692600006.0
2005-05-31 21:03:00,0.67687,0.67697,0.6768,0.67691,839500002.0
2005-05-31 21:04:00,0.67692,0.67696,0.67691,0.67692,473300004.0
2005-05-31 21:05:00,0.6769,0.67695,0.67685,0.67689,715100000.0
2005-05-31 21:06:00,0.67687,0.67695,0.67687,0.67694,630800005.0
2005-05-31 21:07:00,0.67693,0.67693,0.67682,0.67687,119600000.0
2005-05-31 21:08:00,0.67689,0.67696,0.67689,0.67695,56400000.0
2005-05-31 21:09:00,0.677,0.67703,0.67693,0.67695,423200004.0
2005-05-31 21:10:00,0.67693,0.67693,0.67687,0.67693,171799999.0
2005-05-31 21:11:00,0.67697,0.67697,0.67693,0.67695,220099999.0
2005-05-31 21:12:00,0.67697,0.67698,0.67697,0.67697,53900001.0
2005-05-31 21:13:00,0.67722,0.67727,0.67691,0.67714,447200004.0
2005-05-31 21:14:00,0.67694,0.67698,0.67685,0.67691,631800000.0
2005-05-31 21:15:00,0.67695,0.67697,0.6769,0.67695,350800004.0
2005-05-31 21:16:00,0.67693,0.67695,0.67689,0.67692,277500000.0
2005-05-31 21:17:00,0.6769,0.67701,0.67687,0.67701,119300000.0
2005-05-31 21:18:00,0.67702,0.67708,0.67696,0.67697,210500005.0
2005-05-31 21:19:00,0.67695,0.67705,0.67695,0.67702,467600003.0
2005-05-31 21:20:00,0.67712,0.67719,0.6771,0.67712,1146399998.0
2005-05-31 21:21:00,0.6771,0.6771,0.67705,0.67705,444500002.0
2005-05-31 21:22:00,0.6771,0.67716,0.67709,0.67716,763199993.0
2005-05-31 21:23:00,0.67713,0.67713,0.67709,0.67713,131500002.0
2005-05-31 21:24:00,0.67711,0.67711,0.67704,0.67709,218100003.0
2005-05-31 21:25:00,0.6771,0.67715,0.67708,0.67712,158299999.0
2005-05-31 21:26:00,0.67713,0.67718,0.67713,0.67715,73499998.0
2005-05-31 21:27:00,0.67717,0.6772,0.67712,0.67719,71000000.0
2005-05-31 21:28:00,0.6772,0.67722,0.67712,0.67715,319600003.0
2005-05-31 21:29:00,0.67722,0.67728,0.67711,0.67719,254599996.0
2005-05-31 21:30:00,0.67723,0.67724,0.67715,0.67715,108200000.0
2005-05-31 21:31:00,0.67715,0.67726,0.67715,0.67721,246599999.0
2005-05-31 21:32:00,0.67723,0.67733,0.67723,0.67733,633200001.0
2005-05-31 21:33:00,0.67727,0.67732,0.67719,0.67722,391700004.0
2005-05-31 21:34:00,0.67721,0.67724,0.67711,0.67711,584899994.0
2005-05-31 21:35:00,0.67726,0.6773,0.67723,0.67728,301800003.0
2005-05-31 21:36:00,0.67723,0.67729,0.67722,0.67722,171799998.0
2005-05-31 21:37:00,0.67725,0.67725,0.67722,0.67725,306000000.0
2005-05-31 21:38:00,0.67719,0.6772,0.67716,0.6772,177199998.0
2005-05-31 21:39:00,0.67715,0.67723,0.67715,0.67719,144199998.0
2005-05-31 21:40:00,0.67713,0.67719,0.67712,0.67712,261899992.0
2005-05-31 21:41:00,0.67714,0.67726,0.67714,0.67726,101400001.0
2005-05-31 21:42:00,0.67724,0.67724,0.6772,0.67721,203100004.0
2005-05-31 21:43:00,0.67717,0.67722,0.67715,0.67718,304599999.0
2005-05-31 21:44:00,0.67718,0.67724,0.67718,0.67724,430999998.0
2005-05-31 21:45:00,0.67725,0.67725,0.67721,0.67721,117300001.0
2005-05-31 21:46:00,0.6772,0.67724,0.6772,0.67724,461800003.0
2005-05-31 21:47:00,0.67725,0.67728,0.67725,0.67725,305200001.0
2005-05-31 21:48:00,0.67724,0.67727,0.6772,0.67722,134899999.0
2005-05-31 21:49:00,0.67721,0.67725,0.67721,0.67722,192599999.0
2005-05-31 21:50:00,0.67718,0.67724,0.67718,0.67724,63200000.0
2005-05-31 21:51:00,0.67725,0.67725,0.67722,0.67722,332699999.0
2005-05-31 21:52:00,0.67719,0.67725,0.67715,0.67715,94100000.0
2005-05-31 21:53:00,0.67718,0.67718,0.67712,0.67712,99899999.0
2005-05-31 21:54:00,0.67711,0.67715,0.67705,0.67712,394999993.0
2005-05-31 21:55:00,0.6771,0.67714,0.67706,0.67706,312299998.0
2005-05-31 21:56:00,0.67702,0.67707,0.677,0.677,225799999.0
2005-05-31 21:57:00,0.67703,0.67708,0.67702,0.67702,471100000.0
2005-05-31 21:58:00,0.67703,0.67708,0.67703,0.67706,91699998.0
2005-05-31 21:59:00,0.677,0.67708,0.677,0.67707,320000004.0
2005-05-31 22:00:00,0.67705,0.67709,0.67704,0.67708,179600003.0
2005-05-31 22:01:00,0.67707,0.67707,0.677,0.677,194600002.0
2005-05-31 22:02:00,0.67697,0.67697,0.67685,0.67685,580100000.0
2005-05-31 22:03:00,0.67681,0.67694,0.67681,0.67693,367300009.0
2005-05-31 22:04:00,0.67691,0.67692,0.67683,0.67684,220800004.0
2005-05-31 22:05:00,0.6768,0.67688,0.6768,0.67683,178599997.0
2005-05-31 22:06:00,0.67688,0.67691,0.67688,0.67691,140500000.0
2005-05-31 22:07:00,0.67687,0.6769,0.67686,0.6769,62100000.0
2005-05-31 22:08:00,0.67688,0.6769,0.67685,0.67685,460400003.0
2005-05-31 22:09:00,0.67687,0.6769,0.67687,0.6769,124299998.0
2005-05-31 22:10:00,0.67687,0.67691,0.67683,0.67683,139100000.0
2005-05-31 22:11:00,0.67687,0.67689,0.67686,0.67687,159699996.0
2005-05-31 22:12:00,0.67683,0.67685,0.67678,0.67683,377999996.0
2005-05-31 22:13:00,0.6768,0.67686,0.6768,0.67686,126600003.0
2005-05-31 22:14:00,0.67687,0.67687,0.67685,0.67686,84800000.0
2005-05-31 22:15:00,0.67683,0.67683,0.67673,0.6768,652400006.0
2005-05-31 22:16:00,0.67682,0.67687,0.6768,0.67687,703200010.0
2005-05-31 22:17:00,0.6769,0.6769,0.6769,0.6769,39800001.0
2005-05-31 22:18:00,0.67688,0.67689,0.67686,0.67689,124399998.0
2005-05-31 22:19:00,0.6769,0.6769,0.67684,0.67684,161000003.0
2005-05-31 22:20:00,0.67688,0.677,0.67683,0.67697,174800000.0
2005-05-31 22:21:00,0.67698,0.67701,0.67693,0.67701,490100003.0
2005-05-31 22:22:00,0.67702,0.67706,0.67693,0.67693,326900005.0
2005-05-31 22:23:00,0.6769,0.67706,0.6769,0.67697,496999997.0
2005-05-31 22:24:00,0.67699,0.67704,0.67696,0.67699,231199993.0
2005-05-31 22:25:00,0.67708,0.67729,0.67684,0.6769,324400006.0
2005-05-31 22:26:00,0.67697,0.677,0.67695,0.67697,342800002.0
2005-05-31 22:27:00,0.67699,0.677,0.67698,0.67698,28100000.0
2005-05-31 22:28:00,0.67697,0.677,0.67695,0.67695,136200000.0
2005-05-31 22:29:00,0.67701,0.67709,0.677,0.677,366799999.0
2005-05-31 22:30:00,0.67701,0.67701,0.67696,0.67696,128500000.0
2005-05-31 22:31:00,0.67698,0.67698,0.67695,0.67695,86999998.0
2005-05-31 22:32:00,0.67702,0.67702,0.67695,0.67695,247100003.0
2005-05-31 22:33:00,0.67695,0.67698,0.67692,0.67698,246799999.0
2005-05-31 22:34:00,0.67693,0.67695,0.67688,0.67694,231099999.0
2005-05-31 22:35:00,0.67695,0.67702,0.67691,0.67702,156400001.0
2005-05-31 22:36:00,0.67703,0.67705,0.67699,0.67704,133500002.0
2005-05-31 22:37:00,0.67704,0.67704,0.67697,0.67699,194900001.0
2005-05-31 22:38:00,0.677,0.67703,0.677,0.67701,59599998.0
2005-05-31 22:39:00,0.67701,0.67701,0.67695,0.677,273800001.0
2005-05-31 22:40:00,0.677,0.67702,0.67698,0.677,385499998.0
2005-05-31 22:41:00,0.677,0.67704,0.677,0.67702,272600000.0
2005-05-31 22:42:00,0.67697,0.677,0.67693,0.67699,244700000.0
2005-05-31 22:43:00,0.677,0.677,0.67699,0.67699,73899998.0
2005-05-31 22:44:00,0.67701,0.67719,0.67689,0.67719,199299996.0
2005-05-31 22:45:00,0.67703,0.67703,0.67697,0.677,163500002.0
2005-05-31 22:46:00,0.67704,0.67704,0.677,0.677,33500000.0
2005-05-31 22:47:00,0.67704,0.67705,0.67694,0.67694,107000001.0
2005-05-31 22:48:00,0.67737,0.67737,0.67699,0.67725,380099999.0
2005-05-31 22:49:00,0.67706,0.67706,0.67695,0.67695,185900001.0
2005-05-31 22:50:00,0.67699,0.67701,0.67696,0.677,150900000.0
2005-05-31 22:51:00,0.677,0.677,0.67694,0.67698,179400006.0
2005-05-31 22:52:00,0.67701,0.67701,0.67694,0.67695,125900000.0
2005-05-31 22:53:00,0.67697,0.67699,0.67692,0.67697,88799999.0
2005-05-31 22:54:00,0.67697,0.677,0.67693,0.67693,143899995.0
2005-05-31 22:55:00,0.67695,0.677,0.67695,0.67697,98700002.0
2005-05-31 22:56:00,0.67696,0.67696,0.67684,0.67688,123999998.0
2005-05-31 22:57:00,0.67685,0.6769,0.67684,0.6769,160500001.0
2005-05-31 22:58:00,0.67712,0.6772,0.67696,0.67715,517099995.0
2005-05-31 22:59:00,0.67688,0.67693,0.67678,0.67678,155600000.0
2005-05-31 23:00:00,0.67683,0.67719,0.67683,0.67698,163100002.0
2005-05-31 23:01:00,0.67705,0.67711,0.67691,0.67694,130700001.0
2005-05-31 23:02:00,0.67668,0.6772,0.67667,0.67692,155099998.0
2005-05-31 23:03:00,0.67705,0.67714,0.67691,0.67707,190999999.0
2005-05-31 23:04:00,0.67698,0.67719,0.6769,0.67712,126799999.0
2005-05-31 23:05:00,0.67712,0.67725,0.67701,0.67725,194299999.0
2005-05-31 23:06:00,0.67694,0.67746,0.67694,0.67746,123299999.0
2005-05-31 23:07:00,0.6774,0.6774,0.67704,0.67711,116099998.0
2005-05-31 23:08:00,0.67702,0.67718,0.67701,0.67717,168000000.0
2005-05-31 23:09:00,0.67737,0.67738,0.67703,0.67714,101600002.0
2005-05-31 23:10:00,0.67713,0.67722,0.67702,0.67705,170999999.0
2005-05-31 23:11:00,0.67718,0.67727,0.67697,0.67727,241099999.0
2005-05-31 23:12:00,0.67708,0.67718,0.67682,0.67714,189299997.0
2005-05-31 23:13:00,0.67706,0.67732,0.67697,0.67709,245800004.0
2005-05-31 23:14:00,0.67705,0.67728,0.67705,0.67725,43900001.0
2005-05-31 23:15:00,0.67718,0.67728,0.67703,0.67703,175400003.0
2005-05-31 23:16:00,0.67712,0.67727,0.67698,0.67701,96499999.0
2005-05-31 23:17:00,0.6771,0.67728,0.67706,0.67722,156600001.0
2005-05-31 23:18:00,0.67705,0.67732,0.67697,0.67721,66200001.0
2005-05-31 23:19:00,0.6772,0.67722,0.67702,0.67718,176799997.0
2005-05-31 23:20:00,0.67721,0.67736,0.67707,0.67736,99299998.0
2005-05-31 23:21:00,0.67739,0.67739,0.67701,0.67717,158399998.0
2005-05-31 23:22:00,0.67724,0.67726,0.67689,0.67718,214699999.0
2005-05-31 23:23:00,0.67713,0.67719,0.67697,0.67702,233299994.0
2005-05-31 23:24:00,0.67715,0.67716,0.67671,0.67689,283200000.0
2005-05-31 23:25:00,0.67699,0.67705,0.6767,0.67696,166399996.0
2005-05-31 23:26:00,0.6768,0.67718,0.67679,0.67711,217100001.0
2005-05-31 23:27:00,0.67718,0.67718,0.67705,0.67708,196400000.0
2005-05-31 23:28:00,0.67687,0.67687,0.67676,0.67676,56700001.0
2005-05-31 23:29:00,0.67668,0.67679,0.67668,0.67671,122300003.0
2005-05-31 23:30:00,0.67672,0.67676,0.67666,0.67669,200399999.0
2005-05-31 23:31:00,0.6767,0.67676,0.67668,0.67675,116499999.0
2005-05-31 23:32:00,0.67679,0.67679,0.67673,0.67676,90100001.0
2005-05-31 23:33:00,0.6768,0.6768,0.67674,0.6768,139400002.0
2005-05-31 23:34:00,0.67682,0.67686,0.67678,0.67682,81899997.0
2005-05-31 23:35:00,0.67685,0.6769,0.67682,0.67689,235800002.0
2005-05-31 23:36:00,0.67685,0.67685,0.67678,0.67678,19400000.0
2005-05-31 23:37:00,0.67679,0.67688,0.67677,0.67684,115000000.0
2005-05-31 23:38:00,0.67685,0.67695,0.67685,0.67689,118700002.0
2005-05-31 23:39:00,0.67687,0.67687,0.6768,0.67685,150399999.0
2005-05-31 23:40:00,0.67685,0.67687,0.67677,0.67677,192000001.0
2005-05-31 23:41:00,0.67676,0.67676,0.67675,0.67675,140799997.0
2005-05-31 23:42:00,0.67678,0.67684,0.67674,0.67674,136799998.0
2005-05-31 23:43:00,0.67679,0.67683,0.67674,0.67674,181999999.0
2005-05-31 23:44:00,0.67675,0.67675,0.67673,0.67675,50200002.0
2005-05-31 23:45:00,0.67675,0.67677,0.67675,0.67677,12700000.0
2005-05-31 23:46:00,0.67677,0.67678,0.67677,0.67677,121300000.0
2005-05-31 23:47:00,0.67683,0.67686,0.67674,0.67683,267799997.0
2005-05-31 23:48:00,0.67682,0.67715,0.6768,0.67715,144399998.0
2005-05-31 23:49:00,0.6768,0.67683,0.6768,0.67683,48600001.0
2005-05-31 23:50:00,0.67687,0.67692,0.67685,0.6769,90900000.0
2005-05-31 23:51:00,0.67693,0.67693,0.67687,0.67687,57700002.0
2005-05-31 23:52:00,0.67693,0.67696,0.67689,0.67692,192799996.0
2005-05-31 23:53:00,0.67687,0.67692,0.67687,0.67687,188200006.0
2005-05-31 23:54:00,0.67692,0.67692,0.67685,0.67685,91200001.0
2005-05-31 23:55:00,0.6769,0.6769,0.67685,0.6769,178300002.0
2005-05-31 23:56:00,0.67688,0.67692,0.67687,0.67692,168299999.0
2005-05-31 23:57:00,0.67698,0.6771,0.67698,0.67707,194299996.0
2005-05-31 23:58:00,0.67708,0.67714,0.67679,0.6771,222699999.0
2005-05-31 23:59:00,0.67707,0.67707,0.67702,0.67702,51100000.0
2005-06-01 00:00:00,0.67699,0.67705,0.67699,0.677,170300003.0
2005-06-01 00:01:00,0.67703,0.6771,0.67701,0.6771,104800001.0
2005-06-01 00:02:00,0.67714,0.67714,0.67709,0.6771,83699999.0
2005-06-01 00:03:00,0.67709,0.67713,0.67703,0.67713,127500001.0
2005-06-01 00:04:00,0.67707,0.67708,0.67699,0.67708,147200001.0
2005-06-01 00:05:00,0.67706,0.67709,0.67704,0.67709,31100001.0
2005-06-01 00:06:00,0.67707,0.67713,0.67703,0.6771,217699996.0
2005-06-01 00:07:00,0.67707,0.6771,0.67705,0.67705,150399997.0
2005-06-01 00:08:00,0.67709,0.67715,0.67705,0.67707,186900001.0
2005-06-01 00:09:00,0.67704,0.67708,0.67703,0.67705,236499998.0
2005-06-01 00:10:00,0.67707,0.67707,0.67697,0.67697,103500002.0
2005-06-01 00:11:00,0.677,0.677,0.67693,0.67693,63999998.0
2005-06-01 00:12:00,0.67695,0.67706,0.67694,0.67702,139800003.0
2005-06-01 00:13:00,0.6771,0.67717,0.67709,0.67712,125000003.0
2005-06-01 00:14:00,0.67708,0.67708,0.67707,0.67707,16700000.0
2005-06-01 00:15:00,0.67714,0.67715,0.67709,0.67715,81100000.0
2005-06-01 00:16:00,0.67712,0.67715,0.6771,0.67715,82400002.0
2005-06-01 00:17:00,0.67723,0.67744,0.67721,0.67737,169999999.0
2005-06-01 00:18:00,0.67712,0.67715,0.67712,0.67715,139699998.0
2005-06-01 00:19:00,0.67713,0.67713,0.67707,0.67707,21400000.0
2005-06-01 00:20:00,0.67707,0.6771,0.67707,0.6771,77200001.0
2005-06-01 00:21:00,0.677,0.67733,0.67692,0.67733,194899998.0
2005-06-01 00:22:00,0.67707,0.67713,0.67705,0.67713,116799997.0
2005-06-01 00:23:00,0.67709,0.67709,0.67704,0.67708,81500002.0
2005-06-01 00:24:00,0.67712,0.67714,0.67709,0.67712,152200000.0
2005-06-01 00:25:00,0.67712,0.67715,0.6771,0.6771,105600000.0
2005-06-01 00:26:00,0.67713,0.67714,0.67709,0.67714,148999999.0
2005-06-01 00:27:00,0.67711,0.67716,0.67707,0.67712,157999999.0
2005-06-01 00:28:00,0.6772,0.6772,0.67717,0.6772,149700000.0
2005-06-01 00:29:00,0.6772,0.67721,0.67713,0.67719,84500000.0
2005-06-01 00:30:00,0.67727,0.67727,0.67715,0.67715,131900003.0
2005-06-01 00:31:00,0.67713,0.67715,0.67713,0.67715,68799998.0
2005-06-01 00:32:00,0.67715,0.67715,0.67709,0.67714,123299997.0
2005-06-01 00:33:00,0.67704,0.6771,0.67704,0.6771,122800000.0
2005-06-01 00:34:00,0.677,0.67703,0.67698,0.67701,207200002.0
2005-06-01 00:35:00,0.67695,0.677,0.67695,0.67699,137700002.0
2005-06-01 00:36:00,0.67697,0.67698,0.67697,0.67698,56700000.0
2005-06-01 00:37:00,0.67705,0.67705,0.67702,0.67702,37299998.0
2005-06-01 00:38:00,0.677,0.67708,0.677,0.67708,162699999.0
2005-06-01 00:39:00,0.67706,0.67709,0.67698,0.67709,171299996.0
2005-06-01 00:40:00,0.67707,0.67711,0.67703,0.67703,86099999.0
2005-06-01 00:41:00,0.67706,0.67714,0.67702,0.67714,172600000.0
2005-06-01 00:42:00,0.67708,0.67708,0.67706,0.67706,27900000.0
2005-06-01 00:43:00,0.67702,0.67708,0.67702,0.67708,43000000.0
2005-06-01 00:44:00,0.67708,0.67709,0.67691,0.67709,173100001.0
2005-06-01 00:45:00,0.67707,0.67707,0.67697,0.67697,126000002.0
2005-06-01 00:46:00,0.67702,0.67704,0.67699,0.67703,169499999.0
2005-06-01 00:47:00,0.67703,0.67704,0.67701,0.67701,51899998.0
2005-06-01 00:48:00,0.67715,0.67747,0.67715,0.67743,141300001.0
2005-06-01 00:49:00,0.67698,0.67698,0.67689,0.67689,175199997.0
2005-06-01 00:50:00,0.67683,0.67693,0.67678,0.67692,237999999.0
2005-06-01 00:51:00,0.67692,0.67692,0.67683,0.67692,102999999.0
2005-06-01 00:52:00,0.67709,0.67719,0.67688,0.67719,214900001.0
2005-06-01 00:53:00,0.67687,0.67687,0.67682,0.67685,165699998.0
2005-06-01 00:54:00,0.67691,0.67693,0.67691,0.67692,58200000.0
2005-06-01 00:55:00,0.67715,0.67744,0.677,0.67744,171400000.0
2005-06-01 00:56:00,0.67689,0.67693,0.67687,0.67689,60399998.0
2005-06-01 00:57:00,0.67689,0.67694,0.67689,0.67689,149599999.0
2005-06-01 00:58:00,0.67689,0.67693,0.67689,0.67693,18300000.0
2005-06-01 00:59:00,0.67695,0.67704,0.67693,0.67697,227300000.0
2005-06-01 01:00:00,0.67697,0.677,0.67697,0.677,51000000.0
2005-06-01 01:01:00,0.67699,0.677,0.67695,0.677,180800002.0
2005-06-01 01:02:00,0.67697,0.67697,0.67692,0.67692,153300003.0
2005-06-01 01:03:00,0.6769,0.67693,0.67683,0.6769,195299998.0
2005-06-01 01:04:00,0.67689,0.6769,0.67685,0.6769,106799999.0
2005-06-01 01:05:00,0.67686,0.67689,0.67682,0.67689,77300001.0
2005-06-01 01:06:00,0.6769,0.67694,0.67688,0.67694,104500000.0
2005-06-01 01:07:00,0.67695,0.67703,0.67693,0.67693,110100001.0
2005-06-01 01:08:00,0.67694,0.67697,0.6769,0.6769,140400003.0
2005-06-01 01:09:00,0.67692,0.67692,0.67683,0.6769,168999999.0
2005-06-01 01:10:00,0.67694,0.67694,0.67685,0.67688,298799997.0
2005-06-01 01:11:00,0.67682,0.67682,0.67677,0.67677,90100001.0
2005-06-01 01:12:00,0.67673,0.67678,0.67671,0.67673,202000004.0
2005-06-01 01:13:00,0.67673,0.67675,0.67672,0.67675,96700003.0
2005-06-01 01:14:00,0.67673,0.67681,0.67673,0.67681,248100004.0
2005-06-01 01:15:00,0.67678,0.6768,0.67675,0.67675,63500001.0
2005-06-01 01:16:00,0.67671,0.67674,0.67667,0.67674,142499996.0
2005-06-01 01:17:00,0.67674,0.67677,0.67668,0.67675,138000001.0
2005-06-01 01:18:00,0.67673,0.67677,0.67673,0.67677,62600001.0
2005-06-01 01:19:00,0.67676,0.67683,0.67675,0.67683,205399998.0
2005-06-01 01:20:00,0.67683,0.67683,0.67672,0.67677,118999998.0
2005-06-01 01:21:00,0.67678,0.67678,0.6767,0.67675,175199999.0
2005-06-01 01:22:00,0.67676,0.67676,0.67667,0.67673,80400001.0
2005-06-01 01:23:00,0.67677,0.67677,0.67675,0.67675,18400000.0
2005-06-01 01:24:00,0.67678,0.6768,0.67678,0.6768,36700001.0
2005-06-01 01:25:00,0.67676,0.67676,0.67673,0.67673,52799997.0
2005-06-01 01:26:00,0.67677,0.67677,0.67671,0.67671,125599998.0
2005-06-01 01:27:00,0.67677,0.6768,0.67673,0.67675,120499999.0
2005-06-01 01:28:00,0.67681,0.67681,0.6767,0.6767,50100000.0
2005-06-01 01:29:00,0.6767,0.67673,0.67667,0.67673,183699998.0
2005-06-01 01:30:00,0.67666,0.67666,0.67656,0.67663,115599997.0
2005-06-01 01:31:00,0.67663,0.67668,0.67663,0.67665,50500001.0
2005-06-01 01:32:00,0.67671,0.67671,0.67667,0.67667,23400000.0
2005-06-01 01:33:00,0.6766,0.67668,0.67659,0.67668,91600001.0
2005-06-01 01:34:00,0.6767,0.6767,0.67667,0.67667,97900000.0
2005-06-01 01:35:00,0.67666,0.67667,0.67661,0.67665,87500002.0
2005-06-01 01:36:00,0.67665,0.67667,0.67664,0.67664,21500000.0
2005-06-01 01:37:00,0.67665,0.67668,0.6766,0.67668,154700000.0
2005-06-01 01:38:00,0.67666,0.67671,0.6766,0.67663,130500001.0
2005-06-01 01:39:00,0.67666,0.67675,0.67662,0.67675,139800000.0
2005-06-01 01:40:00,0.67673,0.67677,0.67673,0.67673,151900001.0
2005-06-01 01:41:00,0.67701,0.67717,0.67691,0.67717,142700003.0
2005-06-01 01:42:00,0.67673,0.67675,0.6767,0.67672,131900000.0
2005-06-01 01:43:00,0.67675,0.67675,0.67673,0.67673,25700001.0
2005-06-01 01:44:00,0.67675,0.67675,0.6767,0.67672,207700000.0
2005-06-01 01:45:00,0.67678,0.67683,0.67676,0.6768,97599999.0
2005-06-01 01:46:00,0.67683,0.67684,0.6767,0.6767,104200000.0
2005-06-01 01:47:00,0.6767,0.67672,0.6767,0.67672,33500000.0
2005-06-01 01:48:00,0.67668,0.6767,0.67667,0.6767,117699999.0
2005-06-01 01:49:00,0.67667,0.67669,0.6766,0.6766,172399999.0
2005-06-01 01:50:00,0.67695,0.67703,0.67671,0.67694,131500001.0
2005-06-01 01:51:00,0.67663,0.67666,0.6766,0.67661,131000000.0
2005-06-01 01:52:00,0.67665,0.67665,0.67663,0.67665,114500000.0
2005-06-01 01:53:00,0.67663,0.67667,0.6766,0.67665,174300002.0
2005-06-01 01:54:00,0.67662,0.67665,0.67653,0.67662,151400000.0
2005-06-01 01:55:00,0.67662,0.67665,0.6766,0.67663,98900000.0
2005-06-01 01:56:00,0.67662,0.67665,0.6766,0.67663,135500000.0
2005-06-01 01:57:00,0.6766,0.6766,0.67655,0.67657,96099998.0
2005-06-01 01:58:00,0.67654,0.67663,0.67654,0.67663,79399999.0
2005-06-01 01:59:00,0.67663,0.67663,0.67661,0.67661,116700001.0
2005-06-01 02:00:00,0.6766,0.67665,0.67658,0.67658,108300004.0
2005-06-01 02:01:00,0.67666,0.6767,0.67663,0.67666,150800002.0
2005-06-01 02:02:00,0.67662,0.67665,0.6766,0.67665,158199998.0
2005-06-01 02:03:00,0.67659,0.67662,0.67653,0.67657,159099999.0
2005-06-01 02:04:00,0.67653,0.67653,0.67644,0.67652,98999999.0
2005-06-01 02:05:00,0.67651,0.67654,0.67644,0.67651,154699998.0
2005-06-01 02:06:00,0.67648,0.67659,0.67648,0.67654,211499999.0
2005-06-01 02:07:00,0.67661,0.67663,0.67656,0.6766,212599999.0
2005-06-01 02:08:00,0.67656,0.67658,0.67651,0.67651,143200003.0
2005-06-01 02:09:00,0.67657,0.67661,0.67656,0.67658,129899999.0
2005-06-01 02:10:00,0.67655,0.6766,0.67655,0.67659,54700000.0
2005-06-01 02:11:00,0.67665,0.67672,0.67665,0.67668,150099997.0
2005-06-01 02:12:00,0.67668,0.67674,0.67668,0.67674,35599998.0
2005-06-01 02:13:00,0.67678,0.6768,0.6767,0.67679,142000000.0
2005-06-01 02:14:00,0.67678,0.67685,0.67678,0.67681,120000001.0
2005-06-01 02:15:00,0.6768,0.67689,0.6768,0.67686,222499995.0
2005-06-01 02:16:00,0.67685,0.6769,0.67674,0.67675,264499994.0
2005-06-01 02:17:00,0.67675,0.67686,0.67675,0.67686,143200000.0
2005-06-01 02:18:00,0.67685,0.67688,0.67684,0.67688,194700001.0
2005-06-01 02:19:00,0.67692,0.67693,0.67687,0.67687,52000002.0
2005-06-01 02:20:00,0.67678,0.67679,0.67673,0.67678,231000002.0
2005-06-01 02:21:00,0.67673,0.67674,0.67673,0.67674,72200001.0
2005-06-01 02:22:00,0.67677,0.6769,0.67675,0.6769,371699998.0
2005-06-01 02:23:00,0.67689,0.67691,0.67683,0.67683,281799997.0
2005-06-01 02:24:00,0.67685,0.67691,0.67683,0.67688,119799999.0
2005-06-01 02:25:00,0.67691,0.67698,0.6769,0.67695,197299997.0
2005-06-01 02:26:00,0.67692,0.67694,0.67685,0.67691,165699996.0
2005-06-01 02:27:00,0.67688,0.67691,0.67677,0.67677,98300000.0
2005-06-01 02:28:00,0.67681,0.67689,0.67681,0.67684,139899999.0
2005-06-01 02:29:00,0.67688,0.6769,0.67684,0.67687,183900001.0
2005-06-01 02:30:00,0.67684,0.67692,0.67684,0.67692,145999999.0
2005-06-01 02:31:00,0.67685,0.67696,0.67685,0.6769,16200000.0
2005-06-01 02:32:00,0.67687,0.67689,0.6768,0.67688,233900002.0
2005-06-01 02:33:00,0.6769,0.67696,0.67689,0.6769,147599997.0
2005-06-01 02:34:00,0.67688,0.67693,0.67688,0.67691,67000001.0
2005-06-01 02:35:00,0.67693,0.67696,0.6769,0.67692,174800004.0
2005-06-01 02:36:00,0.67686,0.67686,0.67682,0.67686,158000001.0
2005-06-01 02:37:00,0.6769,0.67694,0.67687,0.67688,130299999.0
2005-06-01 02:38:00,0.67687,0.67693,0.67685,0.67693,221600001.0
2005-06-01 02:39:00,0.6769,0.6769,0.67687,0.67688,187099996.0
2005-06-01 02:40:00,0.67695,0.67695,0.67687,0.6769,70900002.0
2005-06-01 02:41:00,0.67685,0.67693,0.67685,0.67693,149000000.0
2005-06-01 02:42:00,0.67691,0.67697,0.67691,0.67692,91699999.0
2005-06-01 02:43:00,0.67695,0.67695,0.67688,0.67688,15900000.0
2005-06-01 02:44:00,0.67692,0.67693,0.67687,0.67687,139699998.0
2005-06-01 02:45:00,0.67679,0.6768,0.67677,0.6768,127600001.0
2005-06-01 02:46:00,0.67682,0.67682,0.67673,0.67676,135800002.0
2005-06-01 02:47:00,0.6768,0.67682,0.67673,0.67673,160700001.0
2005-06-01 02:48:00,0.67669,0.67673,0.67669,0.67673,48000001.0
2005-06-01 02:49:00,0.67676,0.67676,0.67666,0.67666,118600001.0
2005-06-01 02:50:00,0.67666,0.67685,0.67666,0.67685,136600003.0
2005-06-01 02:51:00,0.67686,0.67686,0.67678,0.67682,52800000.0
2005-06-01 02:52:00,0.67686,0.6769,0.67683,0.67683,156200002.0
2005-06-01 02:53:00,0.67678,0.67686,0.67673,0.67686,56900000.0
2005-06-01 02:54:00,0.67686,0.67686,0.67665,0.67665,161500001.0
2005-06-01 02:55:00,0.67664,0.67672,0.67664,0.67672,127699997.0
2005-06-01 02:56:00,0.67666,0.67666,0.67663,0.67666,144000000.0
2005-06-01 02:57:00,0.6766,0.6766,0.67656,0.67657,152400001.0
2005-06-01 02:58:00,0.67661,0.67662,0.67657,0.67662,227100002.0
2005-06-01 02:59:00,0.67658,0.6766,0.67656,0.6766,164000000.0
2005-06-01 03:00:00,0.6766,0.67671,0.6766,0.67667,149700001.0
2005-06-01 03:01:00,0.67666,0.67671,0.67666,0.67667,131700002.0
2005-06-01 03:02:00,0.67665,0.67673,0.67663,0.67673,78100000.0
2005-06-01 03:03:00,0.67676,0.67683,0.67673,0.67677,157299997.0
2005-06-01 03:04:00,0.6768,0.6768,0.67668,0.67673,237399996.0
2005-06-01 03:05:00,0.67678,0.67681,0.67673,0.67681,167700001.0
2005-06-01 03:06:00,0.67683,0.67688,0.67677,0.67688,104399998.0
2005-06-01 03:07:00,0.67687,0.67695,0.67687,0.67695,163599999.0
2005-06-01 03:08:00,0.67696,0.67696,0.67679,0.67682,225000003.0
2005-06-01 03:09:00,0.67681,0.6769,0.67677,0.67687,142799996.0
2005-06-01 03:10:00,0.67695,0.67697,0.67691,0.67697,96600002.0
2005-06-01 03:11:00,0.67693,0.67695,0.6769,0.67692,214799999.0
2005-06-01 03:12:00,0.67695,0.67701,0.67695,0.67697,136300001.0
2005-06-01 03:13:00,0.67696,0.67702,0.67695,0.677,186900001.0
2005-06-01 03:14:00,0.67703,0.67703,0.67699,0.67699,47800002.0
2005-06-01 03:15:00,0.67702,0.67702,0.67698,0.67698,39100000.0
2005-06-01 03:16:00,0.67705,0.67707,0.677,0.677,251899999.0
2005-06-01 03:17:00,0.67703,0.67707,0.67699,0.67707,122700002.0
2005-06-01 03:18:00,0.67707,0.67707,0.67699,0.67702,34100000.0
2005-06-01 03:19:00,0.67699,0.67702,0.67698,0.67702,160599998.0
2005-06-01 03:20:00,0.67694,0.67713,0.67694,0.6771,206900000.0
2005-06-01 03:21:00,0.67701,0.67702,0.67695,0.677,52400000.0
2005-06-01 03:22:00,0.67695,0.67698,0.6769,0.67695,121400000.0
2005-06-01 03:23:00,0.67693,0.67697,0.67692,0.67692,143100000.0
2005-06-01 03:24:00,0.67694,0.67697,0.67691,0.67694,155500000.0
2005-06-01 03:25:00,0.67688,0.67688,0.67687,0.67687,46999998.0
2005-06-01 03:26:00,0.67691,0.67692,0.67691,0.67692,102999996.0
2005-06-01 03:27:00,0.67701,0.67701,0.67691,0.67691,114199998.0
2005-06-01 03:28:00,0.67693,0.67693,0.67687,0.6769,89699999.0
2005-06-01 03:29:00,0.67688,0.67693,0.67687,0.67687,161800004.0
2005-06-01 03:30:00,0.67681,0.67681,0.67679,0.67679,3900000.0
2005-06-01 03:31:00,0.67675,0.67675,0.67665,0.67666,141000000.0
2005-06-01 03:32:00,0.67661,0.67671,0.67661,0.67669,173200002.0
2005-06-01 03:33:00,0.67662,0.67662,0.67651,0.67659,77899998.0
2005-06-01 03:34:00,0.67661,0.67666,0.67658,0.67666,274300007.0
2005-06-01 03:35:00,0.67668,0.67668,0.67657,0.6766,191399999.0
2005-06-01 03:36:00,0.67656,0.67658,0.67649,0.67658,128600000.0
2005-06-01 03:37:00,0.67657,0.67657,0.67644,0.67644,55999998.0
2005-06-01 03:38:00,0.67648,0.67655,0.67645,0.67645,77600001.0
2005-06-01 03:39:00,0.67647,0.67653,0.67647,0.67653,71999998.0
2005-06-01 03:40:00,0.67654,0.67658,0.67654,0.67658,41500000.0
2005-06-01 03:41:00,0.67658,0.67658,0.67649,0.67649,195799999.0
2005-06-01 03:42:00,0.67653,0.67653,0.6765,0.67653,115700001.0
2005-06-01 03:43:00,0.67653,0.67653,0.67652,0.67652,19900000.0
2005-06-01 03:44:00,0.67648,0.67683,0.67648,0.67673,164499996.0
2005-06-01 03:45:00,0.67649,0.67653,0.67649,0.67653,68999998.0
2005-06-01 03:46:00,0.6765,0.6765,0.67649,0.67649,24700001.0
2005-06-01 03:47:00,0.67697,0.67697,0.67641,0.6765,118100001.0
2005-06-01 03:48:00,0.67647,0.67653,0.67647,0.67653,8400000.0
2005-06-01 03:49:00,0.67651,0.67654,0.67648,0.67653,181799999.0
2005-06-01 03:50:00,0.6765,0.6765,0.6765,0.6765,14100000.0
2005-06-01 03:51:00,0.67648,0.6765,0.67648,0.6765,4300000.0
2005-06-01 03:52:00,0.67655,0.67655,0.67653,0.67653,31100000.0
2005-06-01 03:53:00,0.67656,0.67656,0.67644,0.67651,173900001.0
2005-06-01 03:54:00,0.6766,0.6766,0.67655,0.6766,98399999.0
2005-06-01 03:55:00,0.67657,0.67658,0.67654,0.67654,146900002.0
2005-06-01 03:56:00,0.67653,0.67653,0.67645,0.67645,47799998.0
2005-06-01 03:57:00,0.67652,0.67654,0.67652,0.67654,51000000.0
2005-06-01 03:58:00,0.67653,0.6766,0.67653,0.67657,165400002.0
2005-06-01 03:59:00,0.6766,0.6766,0.67653,0.67653,23100000.0
2005-06-01 04:00:00,0.67658,0.67658,0.6765,0.67652,75099998.0
2005-06-01 04:01:00,0.67652,0.6766,0.67652,0.6766,115299999.0
2005-06-01 04:02:00,0.67658,0.6766,0.67655,0.67657,137500002.0
2005-06-01 04:03:00,0.67662,0.67662,0.67657,0.67658,71800000.0
2005-06-01 04:04:00,0.67661,0.67663,0.67659,0.67659,139100002.0
2005-06-01 04:05:00,0.67654,0.67659,0.67654,0.67659,301799995.0
2005-06-01 04:06:00,0.67657,0.67657,0.67654,0.67654,55800000.0
2005-06-01 04:07:00,0.67651,0.67657,0.67647,0.67657,197899995.0
2005-06-01 04:08:00,0.67652,0.6766,0.67652,0.67655,167600002.0
2005-06-01 04:09:00,0.67653,0.67653,0.67643,0.67649,246200003.0
2005-06-01 04:10:00,0.67648,0.67652,0.67645,0.67651,121899997.0
2005-06-01 04:11:00,0.67652,0.67658,0.6765,0.6765,144800004.0
2005-06-01 04:12:00,0.67654,0.67662,0.67648,0.67658,133799998.0
2005-06-01 04:13:00,0.67648,0.67659,0.67648,0.67653,178200005.0
2005-06-01 04:14:00,0.67648,0.67648,0.67645,0.67645,3700000.0
2005-06-01 04:15:00,0.67649,0.67655,0.67649,0.67651,97299998.0
2005-06-01 04:16:00,0.6765,0.67654,0.67648,0.67648,225599998.0
2005-06-01 04:17:00,0.67654,0.67657,0.67653,0.67653,45600000.0
2005-06-01 04:18:00,0.67652,0.67653,0.67652,0.67653,55400001.0
2005-06-01 04:19:00,0.67652,0.67653,0.67643,0.67643,142699999.0
2005-06-01 04:20:00,0.67637,0.67641,0.67637,0.67641,128500001.0
2005-06-01 04:21:00,0.67643,0.67645,0.67643,0.67645,31900000.0
2005-06-01 04:22:00,0.67641,0.67643,0.67635,0.67635,218799997.0
2005-06-01 04:23:00,0.67643,0.67643,0.67643,0.67643,2800000.0
2005-06-01 04:24:00,0.67636,0.6765,0.67634,0.6765,68800001.0
2005-06-01 04:25:00,0.67648,0.67652,0.67646,0.67652,36300001.0
2005-06-01 04:26:00,0.67643,0.67652,0.6764,0.6764,137600002.0
2005-06-01 04:27:00,0.67648,0.67653,0.67645,0.67645,115599998.0
2005-06-01 04:28:00,0.67647,0.67648,0.67642,0.67642,27100000.0
2005-06-01 04:29:00,0.67644,0.67647,0.67636,0.67636,53600000.0
2005-06-01 04:30:00,0.67638,0.6765,0.67638,0.67646,49400001.0
2005-06-01 04:31:00,0.67648,0.67648,0.67643,0.67646,153999998.0
2005-06-01 04:32:00,0.6765,0.6765,0.67647,0.67648,30000000.0
2005-06-01 04:33:00,0.67649,0.67649,0.67644,0.67646,19500000.0
2005-06-01 04:34:00,0.67645,0.67648,0.67644,0.67644,71400002.0
2005-06-01 04:35:00,0.67644,0.67644,0.67638,0.67642,120500000.0
2005-06-01 04:36:00,0.67642,0.67655,0.67642,0.67655,41500001.0
2005-06-01 04:37:00,0.6768,0.67684,0.67666,0.67676,185300001.0
2005-06-01 04:38:00,0.67652,0.67654,0.67649,0.67654,50600000.0
2005-06-01 04:39:00,0.67648,0.6765,0.67642,0.67645,139400000.0
2005-06-01 04:40:00,0.6765,0.6765,0.67648,0.67648,45900002.0
2005-06-01 04:41:00,0.67648,0.67648,0.67644,0.67647,92300002.0
2005-06-01 04:42:00,0.67652,0.67652,0.67645,0.6765,41200001.0
2005-06-01 04:43:00,0.67656,0.67686,0.67651,0.67684,192100002.0
2005-06-01 04:44:00,0.67645,0.67652,0.67645,0.67652,255500002.0
2005-06-01 04:45:00,0.67643,0.67658,0.67643,0.67658,142200000.0
2005-06-01 04:46:00,0.67656,0.67657,0.67647,0.67657,111599999.0
2005-06-01 04:47:00,0.67659,0.67659,0.6765,0.67658,169099998.0
2005-06-01 04:48:00,0.67656,0.67656,0.67645,0.67645,67100001.0
2005-06-01 04:49:00,0.67642,0.67654,0.67642,0.67654,172399995.0
2005-06-01 04:50:00,0.67654,0.67659,0.67651,0.67653,166299997.0
2005-06-01 04:51:00,0.67654,0.67655,0.67654,0.67655,71200001.0
2005-06-01 04:52:00,0.67656,0.67662,0.67655,0.6766,199700003.0
2005-06-01 04:53:00,0.6768,0.67685,0.67663,0.67678,150699998.0
2005-06-01 04:54:00,0.6766,0.67664,0.6766,0.67664,84499999.0
2005-06-01 04:55:00,0.67661,0.67665,0.67657,0.67662,180399998.0
2005-06-01 04:56:00,0.67662,0.67671,0.67662,0.67671,94399998.0
2005-06-01 04:57:00,0.67667,0.67673,0.67667,0.67673,58400002.0
2005-06-01 04:58:00,0.67666,0.6767,0.67665,0.6767,93799997.0
2005-06-01 04:59:00,0.67668,0.67672,0.67665,0.67672,175100002.0
2005-06-01 05:00:00,0.67665,0.67669,0.67658,0.67658,92200001.0
2005-06-01 05:01:00,0.67663,0.67674,0.67663,0.6767,160000000.0
2005-06-01 05:02:00,0.67669,0.67677,0.67665,0.67671,168400002.0
2005-06-01 05:03:00,0.67669,0.67672,0.67667,0.67668,90200000.0
2005-06-01 05:04:00,0.67665,0.67665,0.67659,0.67663,238299999.0
2005-06-01 05:05:00,0.67665,0.67672,0.67661,0.67666,253000005.0
2005-06-01 05:06:00,0.67667,0.67671,0.67665,0.67665,186399999.0
2005-06-01 05:07:00,0.67665,0.67665,0.67665,0.67665,19200000.0
2005-06-01 05:08:00,0.67666,0.67666,0.67652,0.67652,134200001.0
2005-06-01 05:09:00,0.67649,0.67665,0.67649,0.67665,95400003.0
2005-06-01 05:10:00,0.67659,0.67659,0.67657,0.67657,11200000.0
2005-06-01 05:11:00,0.67653,0.67655,0.6765,0.6765,108600001.0
2005-06-01 05:12:00,0.67657,0.67657,0.67653,0.67653,37399999.0
2005-06-01 05:13:00,0.67656,0.6766,0.67653,0.6766,187699998.0
2005-06-01 05:14:00,0.67661,0.67664,0.67657,0.67662,97500001.0
2005-06-01 05:15:00,0.67663,0.67665,0.67654,0.67665,80899999.0
2005-06-01 05:16:00,0.67663,0.67696,0.67658,0.67696,229899998.0
2005-06-01 05:17:00,0.67665,0.6767,0.67664,0.6767,191200002.0
2005-06-01 05:18:00,0.67665,0.67669,0.67665,0.67665,169600001.0
2005-06-01 05:19:00,0.67666,0.67666,0.67658,0.67664,147800001.0
2005-06-01 05:20:00,0.67669,0.67669,0.67664,0.67664,125699995.0
2005-06-01 05:21:00,0.67664,0.67667,0.67658,0.67658,146900004.0
2005-06-01 05:22:00,0.6766,0.6766,0.67656,0.67656,61099998.0
2005-06-01 05:23:00,0.67658,0.67662,0.67655,0.67661,103200001.0
2005-06-01 05:24:00,0.67659,0.67659,0.6765,0.6765,128899998.0
2005-06-01 05:25:00,0.67656,0.67659,0.67655,0.67659,43299999.0
2005-06-01 05:26:00,0.67656,0.67656,0.6765,0.6765,206699999.0
2005-06-01 05:27:00,0.67651,0.67651,0.6765,0.6765,39499999.0
2005-06-01 05:28:00,0.67651,0.67651,0.67639,0.67639,116799999.0
2005-06-01 05:29:00,0.6764,0.67651,0.6764,0.67643,100600000.0
2005-06-01 05:30:00,0.67641,0.67643,0.67639,0.67639,137499996.0
2005-06-01 05:31:00,0.67645,0.67645,0.67636,0.6764,143900002.0
2005-06-01 05:32:00,0.6764,0.67645,0.67638,0.67645,165199998.0
2005-06-01 05:33:00,0.67646,0.67654,0.67644,0.67644,148200002.0
2005-06-01 05:34:00,0.6764,0.67648,0.6764,0.67642,140100001.0
2005-06-01 05:35:00,0.67645,0.67645,0.67643,0.67645,110299999.0
2005-06-01 05:36:00,0.67645,0.67645,0.67645,0.67645,28700001.0
2005-06-01 05:37:00,0.67644,0.67646,0.67643,0.67646,45700002.0
2005-06-01 05:38:00,0.67663,0.6768,0.6766,0.67669,317199999.0
2005-06-01 05:39:00,0.67648,0.67648,0.67641,0.67647,125200001.0
2005-06-01 05:40:00,0.67648,0.6765,0.67645,0.67648,71700002.0
2005-06-01 05:41:00,0.67648,0.67649,0.67645,0.67649,63900001.0
2005-06-01 05:42:00,0.67651,0.67651,0.67647,0.67649,127499998.0
2005-06-01 05:43:00,0.67656,0.67677,0.67651,0.67673,142000001.0
2005-06-01 05:44:00,0.67653,0.67653,0.6765,0.6765,87500001.0
2005-06-01 05:45:00,0.67647,0.67653,0.67643,0.67643,152500004.0
2005-06-01 05:46:00,0.67649,0.67658,0.67649,0.67658,92900001.0
2005-06-01 05:47:00,0.67655,0.6766,0.67653,0.67657,336800001.0
2005-06-01 05:48:00,0.67656,0.67657,0.6765,0.6765,151899999.0
2005-06-01 05:49:00,0.6765,0.67653,0.67645,0.67645,121100001.0
2005-06-01 05:50:00,0.6768,0.67681,0.67647,0.67669,168099998.0
2005-06-01 05:51:00,0.67653,0.67653,0.67645,0.6765,100299998.0
2005-06-01 05:52:00,0.67648,0.6765,0.67643,0.6765,100599999.0
2005-06-01 05:53:00,0.67649,0.67652,0.67649,0.67651,113199999.0
2005-06-01 05:54:00,0.67651,0.67655,0.67651,0.67654,98300000.0
2005-06-01 05:55:00,0.67652,0.67652,0.67643,0.67643,104300005.0
2005-06-01 05:56:00,0.67643,0.6765,0.67643,0.6765,56599999.0
2005-06-01 05:57:00,0.67647,0.67658,0.67647,0.67658,71299998.0
2005-06-01 05:58:00,0.67656,0.67658,0.67656,0.67658,66200002.0
2005-06-01 05:59:00,0.67648,0.67648,0.67648,0.67648,8800000.0
2005-06-01 06:00:00,0.67647,0.6765,0.67647,0.6765,64300001.0
2005-06-01 06:01:00,0.67648,0.67653,0.67647,0.67647,79699999.0
2005-06-01 06:02:00,0.67649,0.67658,0.67646,0.67658,92300001.0
2005-06-01 06:03:00,0.67659,0.6766,0.67655,0.67656,64999999.0
2005-06-01 06:04:00,0.67655,0.67657,0.67655,0.67657,51800001.0
2005-06-01 06:05:00,0.67656,0.67657,0.67656,0.67657,37500000.0
2005-06-01 06:06:00,0.67649,0.67658,0.67648,0.67657,194700003.0
2005-06-01 06:07:00,0.67657,0.67658,0.67644,0.67658,176599997.0
2005-06-01 06:08:00,0.67663,0.67664,0.67656,0.67656,127599998.0
2005-06-01 06:09:00,0.6766,0.6766,0.6766,0.6766,20000000.0
2005-06-01 06:10:00,0.67655,0.67663,0.67655,0.6766,218999997.0
2005-06-01 06:11:00,0.67656,0.6766,0.67655,0.6766,158700002.0
2005-06-01 06:12:00,0.6766,0.67663,0.67657,0.67657,45900000.0
2005-06-01 06:13:00,0.67662,0.67666,0.67659,0.67659,74000002.0
2005-06-01 06:14:00,0.6766,0.6767,0.6766,0.67665,104200001.0
2005-06-01 06:15:00,0.67664,0.67667,0.67664,0.67665,37000000.0
2005-06-01 06:16:00,0.67668,0.67668,0.67659,0.67665,104700002.0
2005-06-01 06:17:00,0.67661,0.67661,0.67653,0.67658,169899999.0
2005-06-01 06:18:00,0.67655,0.67655,0.67655,0.67655,8000000.0
2005-06-01 06:19:00,0.67666,0.67669,0.67666,0.67669,76699999.0
2005-06-01 06:20:00,0.67664,0.67667,0.67659,0.67659,111199999.0
2005-06-01 06:21:00,0.67657,0.67665,0.67655,0.67655,122500001.0
2005-06-01 06:22:00,0.67688,0.67688,0.67649,0.67664,300499997.0
2005-06-01 06:23:00,0.6766,0.67663,0.67655,0.67657,65700001.0
2005-06-01 06:24:00,0.67657,0.67663,0.67655,0.67657,74800001.0
2005-06-01 06:25:00,0.67654,0.67658,0.67652,0.67652,64699999.0
2005-06-01 06:26:00,0.67651,0.67658,0.67651,0.67655,106800000.0
2005-06-01 06:27:00,0.67657,0.6766,0.67655,0.67655,68800001.0
2005-06-01 06:28:00,0.67658,0.67658,0.67652,0.67652,29700001.0
2005-06-01 06:29:00,0.67656,0.67659,0.67655,0.67659,123799999.0
2005-06-01 06:30:00,0.6766,0.67666,0.67659,0.67666,109999999.0
2005-06-01 06:31:00,0.67662,0.67665,0.67658,0.67665,232100003.0
2005-06-01 06:32:00,0.67666,0.67666,0.67664,0.67664,9500000.0
2005-06-01 06:33:00,0.67659,0.67668,0.67659,0.6766,97200000.0
2005-06-01 06:34:00,0.67661,0.67663,0.67654,0.67657,159400002.0
2005-06-01 06:35:00,0.67653,0.67653,0.67646,0.6765,119800003.0
2005-06-01 06:36:00,0.67655,0.67655,0.67655,0.67655,4800000.0
2005-06-01 06:37:00,0.67657,0.67658,0.6765,0.67658,139700000.0
2005-06-01 06:38:00,0.67653,0.67655,0.67653,0.67655,39900001.0
2005-06-01 06:39:00,0.67655,0.67655,0.6765,0.6765,62900001.0
2005-06-01 06:40:00,0.67656,0.6766,0.67653,0.67657,110500003.0
2005-06-01 06:41:00,0.67651,0.67651,0.6765,0.6765,40700000.0
2005-06-01 06:42:00,0.67643,0.67653,0.67643,0.6765,15200000.0
2005-06-01 06:43:00,0.67655,0.67655,0.67655,0.67655,109900002.0
2005-06-01 06:44:00,0.67654,0.67654,0.67648,0.67649,102899998.0
2005-06-01 06:45:00,0.67655,0.67655,0.67643,0.67643,214000001.0
2005-06-01 06:46:00,0.67631,0.67671,0.67631,0.6766,149200002.0
2005-06-01 06:47:00,0.67647,0.67653,0.67647,0.6765,182400005.0
2005-06-01 06:48:00,0.67648,0.67653,0.67647,0.6765,132500002.0
2005-06-01 06:49:00,0.67652,0.67653,0.67652,0.67653,13100000.0
2005-06-01 06:50:00,0.67653,0.67654,0.67649,0.67654,147699999.0
2005-06-01 06:51:00,0.67654,0.67655,0.67645,0.67654,156700000.0
2005-06-01 06:52:00,0.67652,0.67656,0.67649,0.67655,29900000.0
2005-06-01 06:53:00,0.67651,0.67656,0.67645,0.67645,157600001.0
2005-06-01 06:54:00,0.67649,0.6765,0.67649,0.6765,86299999.0
2005-06-01 06:55:00,0.67663,0.67687,0.67649,0.67687,179999996.0
2005-06-01 06:56:00,0.6765,0.67659,0.67649,0.67652,229699995.0
2005-06-01 06:57:00,0.67653,0.67653,0.67647,0.67647,54199998.0
2005-06-01 06:58:00,0.6765,0.6765,0.6765,0.6765,66400002.0
2005-06-01 06:59:00,0.67645,0.6765,0.67645,0.6765,19200000.0
2005-06-01 07:00:00,0.67641,0.67676,0.67634,0.67656,213900000.0
2005-06-01 07:01:00,0.67647,0.6765,0.67647,0.67647,157799997.0
2005-06-01 07:02:00,0.67679,0.6769,0.67661,0.67666,123500001.0
2005-06-01 07:03:00,0.6765,0.67652,0.6765,0.67652,51300000.0
2005-06-01 07:04:00,0.67651,0.67655,0.67646,0.67646,189799996.0
2005-06-01 07:05:00,0.67647,0.67654,0.67647,0.67651,114400002.0
2005-06-01 07:06:00,0.67655,0.67655,0.67653,0.67653,18000000.0
2005-06-01 07:07:00,0.67663,0.67686,0.67652,0.67673,144500002.0
2005-06-01 07:08:00,0.67653,0.67659,0.67653,0.67657,160599999.0
2005-06-01 07:09:00,0.67659,0.67663,0.67659,0.6766,107800000.0
2005-06-01 07:10:00,0.67657,0.67663,0.67657,0.67657,102099998.0
2005-06-01 07:11:00,0.67658,0.6766,0.67657,0.6766,106099999.0
2005-06-01 07:12:00,0.67653,0.67659,0.67653,0.67659,169000000.0
2005-06-01 07:13:00,0.6766,0.67664,0.67656,0.67661,117000001.0
2005-06-01 07:14:00,0.67659,0.67659,0.67651,0.67657,128499997.0
2005-06-01 07:15:00,0.67659,0.67659,0.67653,0.67655,177400004.0
2005-06-01 07:16:00,0.67655,0.67655,0.67653,0.67655,142100001.0
2005-06-01 07:17:00,0.67652,0.67652,0.6765,0.67652,95999998.0
2005-06-01 07:18:00,0.67653,0.67656,0.67651,0.67652,168099998.0
2005-06-01 07:19:00,0.67652,0.67656,0.6765,0.67653,106200002.0
2005-06-01 07:20:00,0.6765,0.67653,0.67645,0.67645,106800003.0
2005-06-01 07:21:00,0.67651,0.67653,0.67651,0.67652,60199999.0
2005-06-01 07:22:00,0.67655,0.67673,0.67648,0.67663,196399995.0
2005-06-01 07:23:00,0.67656,0.67663,0.67656,0.67663,81700002.0
2005-06-01 07:24:00,0.67655,0.67659,0.67653,0.67659,158599999.0
2005-06-01 07:25:00,0.67662,0.67666,0.67662,0.67666,20000000.0
2005-06-01 07:26:00,0.67666,0.67668,0.67666,0.67668,11200000.0
2005-06-01 07:27:00,0.67672,0.67673,0.67672,0.67673,47200001.0
2005-06-01 07:28:00,0.67675,0.67687,0.67675,0.67687,79800000.0
2005-06-01 07:29:00,0.67685,0.677,0.67685,0.677,193100000.0
2005-06-01 07:30:00,0.67697,0.67698,0.6769,0.67696,230099997.0
2005-06-01 07:31:00,0.67699,0.67699,0.67691,0.67691,21500000.0
2005-06-01 07:32:00,0.67692,0.677,0.67692,0.67698,113199998.0
2005-06-01 07:33:00,0.67702,0.67704,0.67702,0.67702,45200002.0
2005-06-01 07:34:00,0.67699,0.67706,0.67699,0.67705,204999995.0
2005-06-01 07:35:00,0.67704,0.67709,0.67699,0.67706,176500001.0
2005-06-01 07:36:00,0.67709,0.67711,0.67705,0.67709,128599998.0
2005-06-01 07:37:00,0.67706,0.6771,0.67702,0.67702,191400000.0
2005-06-01 07:38:00,0.67702,0.67707,0.67702,0.67702,156499998.0
2005-06-01 07:39:00,0.67703,0.67717,0.67703,0.67712,126600001.0
2005-06-01 07:40:00,0.67714,0.67722,0.67711,0.67722,118900001.0
2005-06-01 07:41:00,0.67726,0.6773,0.67724,0.67727,224499999.0
2005-06-01 07:42:00,0.67726,0.67726,0.6772,0.6772,74200002.0
2005-06-01 07:43:00,0.67714,0.67722,0.67714,0.67722,163799997.0
2005-06-01 07:44:00,0.67715,0.6772,0.67715,0.6772,51400002.0
2005-06-01 07:45:00,0.6772,0.67723,0.6772,0.67723,110200000.0
2005-06-01 07:46:00,0.67729,0.67732,0.67724,0.67725,215299999.0
2005-06-01 07:47:00,0.6773,0.67733,0.67727,0.67733,121200001.0
2005-06-01 07:48:00,0.67729,0.67729,0.6772,0.67725,115000000.0
2005-06-01 07:49:00,0.6772,0.6772,0.6772,0.6772,85799999.0
2005-06-01 07:50:00,0.67722,0.67726,0.67722,0.67726,31100000.0
2005-06-01 07:51:00,0.67727,0.67737,0.67727,0.67734,202399999.0
2005-06-01 07:52:00,0.6774,0.67742,0.67738,0.67738,189900003.0
2005-06-01 07:53:00,0.6774,0.67749,0.67739,0.67739,60900002.0
2005-06-01 07:54:00,0.67739,0.67744,0.67739,0.67741,146700000.0
2005-06-01 07:55:00,0.67742,0.67742,0.67735,0.6774,96599998.0
2005-06-01 07:56:00,0.67735,0.67748,0.67735,0.67748,184599998.0
2005-06-01 07:57:00,0.67743,0.67744,0.67743,0.67744,25200000.0
2005-06-01 07:58:00,0.6774,0.67744,0.67734,0.67743,149100002.0
2005-06-01 07:59:00,0.67745,0.67745,0.67743,0.67743,63100000.0
2005-06-01 08:00:00,0.67737,0.67748,0.67737,0.67739,178899999.0
2005-06-01 08:01:00,0.67733,0.67733,0.67725,0.6773,109700001.0
2005-06-01 08:02:00,0.67727,0.67732,0.67725,0.67725,83200001.0
2005-06-01 08:03:00,0.67728,0.67728,0.67714,0.67722,169799994.0
2005-06-01 08:04:00,0.67714,0.67719,0.67711,0.67719,216099998.0
2005-06-01 08:05:00,0.67721,0.67727,0.67721,0.67727,32600000.0
2005-06-01 08:06:00,0.67725,0.67725,0.67723,0.67723,95600003.0
2005-06-01 08:07:00,0.6772,0.67723,0.6772,0.67723,35899998.0
2005-06-01 08:08:00,0.67727,0.67751,0.67721,0.67723,96800000.0
2005-06-01 08:09:00,0.67725,0.67725,0.67725,0.67725,30999999.0
2005-06-01 08:10:00,0.67722,0.67722,0.67714,0.6772,150500001.0
2005-06-01 08:11:00,0.67717,0.67723,0.67716,0.67722,138999999.0
2005-06-01 08:12:00,0.67727,0.67728,0.67721,0.67728,170899998.0
2005-06-01 08:13:00,0.67726,0.67729,0.67726,0.67729,116699996.0
2005-06-01 08:14:00,0.67729,0.67729,0.67727,0.67727,71900001.0
2005-06-01 08:15:00,0.67731,0.67733,0.67731,0.67731,33700000.0
2005-06-01 08:16:00,0.67735,0.6774,0.67735,0.6774,50200000.0
2005-06-01 08:17:00,0.67744,0.67744,0.67743,0.67743,35400001.0
2005-06-01 08:18:00,0.67747,0.67748,0.67747,0.67748,39100000.0
2005-06-01 08:19:00,0.67746,0.67747,0.67746,0.67747,62900000.0
2005-06-01 08:20:00,0.67743,0.67743,0.67739,0.67739,85299998.0
2005-06-01 08:21:00,0.67735,0.67736,0.67727,0.6773,138799996.0
2005-06-01 08:22:00,0.67738,0.67738,0.67732,0.67736,287599999.0
2005-06-01 08:23:00,0.6773,0.6773,0.67723,0.67729,260399999.0
2005-06-01 08:24:00,0.67728,0.6773,0.67728,0.6773,206999997.0
2005-06-01 08:25:00,0.67723,0.67729,0.67722,0.67727,243999996.0
2005-06-01 08:26:00,0.67732,0.67733,0.67724,0.67724,184299997.0
2005-06-01 08:27:00,0.67728,0.67736,0.67727,0.67735,208600005.0
2005-06-01 08:28:00,0.67742,0.67742,0.67735,0.67741,107800002.0
2005-06-01 08:29:00,0.67738,0.67743,0.67735,0.67735,144900003.0
2005-06-01 08:30:00,0.67738,0.67743,0.67738,0.6774,172800000.0
2005-06-01 08:31:00,0.67742,0.67743,0.67732,0.67735,146699997.0
2005-06-01 08:32:00,0.67733,0.67739,0.67733,0.67739,84700001.0
2005-06-01 08:33:00,0.67742,0.67743,0.67738,0.67738,319699994.0
2005-06-01 08:34:00,0.67738,0.67742,0.67737,0.67741,104700000.0
2005-06-01 08:35:00,0.67738,0.67742,0.67734,0.67734,110400002.0
2005-06-01 08:36:00,0.67732,0.67732,0.67728,0.67728,117700000.0
2005-06-01 08:37:00,0.67729,0.67732,0.67724,0.67732,90300001.0
2005-06-01 08:38:00,0.67733,0.67741,0.67733,0.67741,202199999.0
2005-06-01 08:39:00,0.67739,0.67747,0.67736,0.67747,216299999.0
2005-06-01 08:40:00,0.67741,0.67744,0.67738,0.67744,105000002.0
2005-06-01 08:41:00,0.67738,0.67739,0.67727,0.67727,137200003.0
2005-06-01 08:42:00,0.67718,0.67726,0.67715,0.6772,204999998.0
2005-06-01 08:43:00,0.67717,0.67721,0.67715,0.67715,101300001.0
2005-06-01 08:44:00,0.67716,0.67718,0.67709,0.67718,233699999.0
2005-06-01 08:45:00,0.67713,0.67713,0.6771,0.6771,6100000.0
2005-06-01 08:46:00,0.67711,0.67718,0.67709,0.67718,161800002.0
2005-06-01 08:47:00,0.67713,0.67713,0.67703,0.67703,158600000.0
2005-06-01 08:48:00,0.67703,0.67706,0.67692,0.67692,78200000.0
2005-06-01 08:49:00,0.67691,0.67694,0.67681,0.67685,177100000.0
2005-06-01 08:50:00,0.67685,0.67685,0.67667,0.67667,240499999.0
2005-06-01 08:51:00,0.67668,0.67668,0.67659,0.67664,168700004.0
2005-06-01 08:52:00,0.67667,0.67678,0.67667,0.67678,92700002.0
2005-06-01 08:53:00,0.67682,0.67686,0.67682,0.67682,120599999.0
2005-06-01 08:54:00,0.67679,0.67679,0.67674,0.67676,87499999.0
2005-06-01 08:55:00,0.67677,0.67681,0.67673,0.67676,108200000.0
2005-06-01 08:56:00,0.67681,0.67682,0.67665,0.67665,77600002.0
2005-06-01 08:57:00,0.67663,0.67664,0.67653,0.67653,184699999.0
2005-06-01 08:58:00,0.67651,0.67655,0.6765,0.67654,209599997.0
2005-06-01 08:59:00,0.67649,0.67649,0.67638,0.67643,162000000.0
2005-06-01 09:00:00,0.67642,0.67651,0.67642,0.67651,114000001.0
2005-06-01 09:01:00,0.67648,0.67648,0.67638,0.67639,103499999.0
2005-06-01 09:02:00,0.67642,0.67647,0.67642,0.67644,66200000.0
2005-06-01 09:03:00,0.67645,0.67647,0.6764,0.6764,126799997.0
2005-06-01 09:04:00,0.67647,0.67651,0.67641,0.67641,146100002.0
2005-06-01 09:05:00,0.67644,0.67652,0.67644,0.67651,84699998.0
2005-06-01 09:06:00,0.6765,0.67653,0.67645,0.67653,146600002.0
2005-06-01 09:07:00,0.67653,0.67659,0.67653,0.67653,55100000.0
2005-06-01 09:08:00,0.67652,0.67653,0.67641,0.67647,137999998.0
2005-06-01 09:09:00,0.67653,0.67653,0.67648,0.67648,70300000.0
2005-06-01 09:10:00,0.67649,0.67654,0.67646,0.67654,95799998.0
2005-06-01 09:11:00,0.67653,0.67655,0.6765,0.67655,181100003.0
2005-06-01 09:12:00,0.67655,0.6766,0.67655,0.6766,109499999.0
2005-06-01 09:13:00,0.67662,0.67662,0.67662,0.67662,15200000.0
2005-06-01 09:14:00,0.67661,0.67664,0.67659,0.6766,118000003.0
2005-06-01 09:15:00,0.67657,0.6766,0.67645,0.6766,229800001.0
2005-06-01 09:16:00,0.6766,0.6766,0.67653,0.67658,182800000.0
2005-06-01 09:17:00,0.67656,0.67659,0.6765,0.67653,84700002.0
2005-06-01 09:18:00,0.67651,0.67654,0.67643,0.67643,58700001.0
2005-06-01 09:19:00,0.67636,0.67636,0.67624,0.67624,77099998.0
2005-06-01 09:20:00,0.67628,0.67631,0.67617,0.67617,157299998.0
2005-06-01 09:21:00,0.67625,0.67635,0.67621,0.67635,153499997.0
2005-06-01 09:22:00,0.6764,0.6765,0.6764,0.67648,29000000.0
2005-06-01 09:23:00,0.67641,0.67641,0.67627,0.67633,160700000.0
2005-06-01 09:24:00,0.67633,0.6764,0.67628,0.6764,79100001.0
2005-06-01 09:25:00,0.67645,0.67652,0.67641,0.67652,178100001.0
2005-06-01 09:26:00,0.67653,0.67653,0.67646,0.6765,70900000.0
2005-06-01 09:27:00,0.67654,0.67654,0.67646,0.67647,120200000.0
2005-06-01 09:28:00,0.67648,0.6765,0.67644,0.67647,143600004.0
2005-06-01 09:29:00,0.67655,0.67657,0.67649,0.6765,178200000.0
2005-06-01 09:30:00,0.67657,0.6767,0.67657,0.6767,126399999.0
2005-06-01 09:31:00,0.67669,0.67675,0.67669,0.67675,136199999.0
2005-06-01 09:32:00,0.67672,0.67674,0.67666,0.67667,163000003.0
2005-06-01 09:33:00,0.67667,0.67676,0.67667,0.67676,148300001.0
2005-06-01 09:34:00,0.6768,0.67685,0.67678,0.67682,120900000.0
2005-06-01 09:35:00,0.67688,0.67688,0.67681,0.67684,128299996.0
2005-06-01 09:36:00,0.6768,0.67682,0.67673,0.67673,97600000.0
2005-06-01 09:37:00,0.67679,0.67682,0.67678,0.67678,94699996.0
2005-06-01 09:38:00,0.67683,0.67685,0.67678,0.67685,154099999.0
2005-06-01 09:39:00,0.6768,0.67688,0.6768,0.67688,46300000.0
2005-06-01 09:40:00,0.67695,0.67697,0.6769,0.6769,87699999.0
2005-06-01 09:41:00,0.67688,0.67698,0.67688,0.67695,166000004.0
2005-06-01 09:42:00,0.67703,0.67704,0.67692,0.67694,137799999.0
2005-06-01 09:43:00,0.6769,0.67696,0.67688,0.67696,161099998.0
2005-06-01 09:44:00,0.67693,0.67699,0.67687,0.67698,89200001.0
2005-06-01 09:45:00,0.67693,0.67696,0.67692,0.67695,183299995.0
2005-06-01 09:46:00,0.67693,0.67693,0.6768,0.6768,36600001.0
2005-06-01 09:47:00,0.67683,0.67686,0.67683,0.67686,53400002.0
2005-06-01 09:48:00,0.67685,0.67692,0.67685,0.67687,203199998.0
2005-06-01 09:49:00,0.67687,0.67693,0.67684,0.67693,188900003.0
2005-06-01 09:50:00,0.67697,0.677,0.67692,0.67698,62899999.0
2005-06-01 09:51:00,0.67702,0.67705,0.677,0.67704,155800004.0
2005-06-01 09:52:00,0.67714,0.67714,0.67705,0.67708,141599999.0
2005-06-01 09:53:00,0.67706,0.67706,0.677,0.67702,277100001.0
2005-06-01 09:54:00,0.67692,0.67696,0.67689,0.67696,156599999.0
2005-06-01 09:55:00,0.67702,0.67708,0.67698,0.67698,113200000.0
2005-06-01 09:56:00,0.677,0.67702,0.67693,0.67693,90000002.0
2005-06-01 09:57:00,0.67695,0.677,0.67692,0.67697,135800001.0
2005-06-01 09:58:00,0.67689,0.67689,0.67671,0.67676,121599995.0
2005-06-01 09:59:00,0.67677,0.6768,0.67667,0.67673,153200000.0
2005-06-01 10:00:00,0.67663,0.67666,0.67654,0.67666,126899999.0
2005-06-01 10:01:00,0.67665,0.67677,0.67661,0.67673,96899998.0
2005-06-01 10:02:00,0.6767,0.67676,0.67665,0.67676,164300005.0
2005-06-01 10:03:00,0.67677,0.6768,0.67667,0.67673,235500000.0
2005-06-01 10:04:00,0.67666,0.67666,0.6765,0.67658,166599998.0
2005-06-01 10:05:00,0.67659,0.67661,0.6763,0.67634,199099998.0
2005-06-01 10:06:00,0.67629,0.67632,0.67617,0.67632,187800000.0
2005-06-01 10:07:00,0.67637,0.67647,0.67637,0.67645,231000000.0
2005-06-01 10:08:00,0.67644,0.67651,0.67642,0.67642,89100000.0
2005-06-01 10:09:00,0.67632,0.67632,0.67615,0.67615,141199997.0
2005-06-01 10:10:00,0.67617,0.67626,0.6761,0.67626,210299995.0
2005-06-01 10:11:00,0.67627,0.67627,0.6762,0.67625,97299999.0
2005-06-01 10:12:00,0.67621,0.67621,0.67608,0.6761,64800000.0
2005-06-01 10:13:00,0.67604,0.67604,0.67583,0.67585,110499998.0
2005-06-01 10:14:00,0.67584,0.6759,0.67571,0.67572,153299997.0
2005-06-01 10:15:00,0.67564,0.67568,0.67556,0.67558,223700003.0
2005-06-01 10:16:00,0.67565,0.67566,0.67561,0.67562,46600000.0
2005-06-01 10:17:00,0.67553,0.67561,0.67544,0.67553,170100000.0
2005-06-01 10:18:00,0.67559,0.67564,0.67554,0.67554,206000005.0
2005-06-01 10:19:00,0.67549,0.67549,0.67535,0.6754,132300000.0
2005-06-01 10:20:00,0.6754,0.6755,0.67535,0.6755,77200000.0
2005-06-01 10:21:00,0.67553,0.67557,0.67553,0.67557,6400000.0
2005-06-01 10:22:00,0.67559,0.67559,0.6753,0.67535,199200001.0
2005-06-01 10:23:00,0.67532,0.67532,0.6752,0.67524,183600003.0
2005-06-01 10:24:00,0.6753,0.67537,0.67525,0.67525,36600000.0
2005-06-01 10:25:00,0.67522,0.67531,0.67518,0.6753,153700001.0
2005-06-01 10:26:00,0.67532,0.6754,0.67531,0.67539,117499998.0
2005-06-01 10:27:00,0.67541,0.67551,0.67534,0.67551,61600001.0
2005-06-01 10:28:00,0.67554,0.67561,0.67548,0.67554,248599998.0
2005-06-01 10:29:00,0.6755,0.67551,0.67535,0.67535,246200004.0
2005-06-01 10:30:00,0.67539,0.67551,0.67539,0.67551,60800000.0
2005-06-01 10:31:00,0.67561,0.67563,0.67518,0.67547,99499999.0
2005-06-01 10:32:00,0.67559,0.67559,0.6755,0.67555,99600002.0
2005-06-01 10:33:00,0.67562,0.67573,0.67525,0.67573,161699999.0
2005-06-01 10:34:00,0.6756,0.67597,0.6756,0.67597,130800002.0
2005-06-01 10:35:00,0.67601,0.67605,0.67591,0.67604,125499999.0
2005-06-01 10:36:00,0.67602,0.67609,0.676,0.67609,184799998.0
2005-06-01 10:37:00,0.67621,0.67644,0.67621,0.67642,113799996.0
2005-06-01 10:38:00,0.67634,0.67634,0.67625,0.6763,112500000.0
2005-06-01 10:39:00,0.67627,0.67633,0.67619,0.67623,140100000.0
2005-06-01 10:40:00,0.67624,0.67624,0.67607,0.67607,86099997.0
2005-06-01 10:41:00,0.67613,0.67625,0.67613,0.67621,190199999.0
2005-06-01 10:42:00,0.67621,0.67622,0.67615,0.67615,202000000.0
2005-06-01 10:43:00,0.67617,0.67618,0.6761,0.67615,185800000.0
2005-06-01 10:44:00,0.67608,0.67608,0.67586,0.67595,233900003.0
2005-06-01 10:45:00,0.67596,0.67599,0.67587,0.67591,115399998.0
2005-06-01 10:46:00,0.6758,0.67587,0.6758,0.67585,121200000.0
2005-06-01 10:47:00,0.67584,0.67584,0.67561,0.67565,196899995.0
2005-06-01 10:48:00,0.67567,0.67571,0.6756,0.67571,109999998.0
2005-06-01 10:49:00,0.67565,0.67566,0.67557,0.67565,153400003.0
2005-06-01 10:50:00,0.67561,0.67566,0.6756,0.6756,153199997.0
2005-06-01 10:51:00,0.67561,0.67564,0.67554,0.67554,142300000.0
2005-06-01 10:52:00,0.67552,0.67559,0.67552,0.67559,159599998.0
2005-06-01 10:53:00,0.67561,0.67575,0.67561,0.67574,131099999.0
2005-06-01 10:54:00,0.67583,0.67587,0.6758,0.6758,186900000.0
2005-06-01 10:55:00,0.67582,0.67588,0.67576,0.67586,145300001.0
2005-06-01 10:56:00,0.67576,0.67576,0.67556,0.67564,92299999.0
2005-06-01 10:57:00,0.6756,0.67565,0.6756,0.67562,161700000.0
2005-06-01 10:58:00,0.67565,0.67568,0.67562,0.67564,92599999.0
2005-06-01 10:59:00,0.67572,0.67572,0.67563,0.67567,85099998.0
2005-06-01 11:00:00,0.67573,0.67576,0.67564,0.67564,148400004.0
2005-06-01 11:01:00,0.67561,0.67561,0.67544,0.67548,128700001.0
2005-06-01 11:02:00,0.67543,0.6755,0.67538,0.6755,163500001.0
2005-06-01 11:03:00,0.67546,0.67549,0.67542,0.67549,161200003.0
2005-06-01 11:04:00,0.67547,0.67561,0.67546,0.67561,124100001.0
2005-06-01 11:05:00,0.67549,0.67549,0.67525,0.67528,91500002.0
2005-06-01 11:06:00,0.67534,0.6756,0.67534,0.6756,192700000.0
2005-06-01 11:07:00,0.67549,0.67555,0.67543,0.67545,115600001.0
2005-06-01 11:08:00,0.67546,0.67546,0.67532,0.67539,107599999.0
2005-06-01 11:09:00,0.67536,0.67542,0.67535,0.67537,152700000.0
2005-06-01 11:10:00,0.67537,0.67537,0.67526,0.67526,53400000.0
2005-06-01 11:11:00,0.67523,0.67528,0.67518,0.67528,211600000.0
2005-06-01 11:12:00,0.67527,0.67531,0.67527,0.6753,135300001.0
2005-06-01 11:13:00,0.67529,0.67532,0.67529,0.6753,107899999.0
2005-06-01 11:14:00,0.67533,0.67533,0.67523,0.67527,101499997.0
2005-06-01 11:15:00,0.67539,0.67541,0.67532,0.67532,114900001.0
2005-06-01 11:16:00,0.67531,0.67539,0.6753,0.67539,154999998.0
2005-06-01 11:17:00,0.67538,0.67538,0.67526,0.67535,124900003.0
2005-06-01 11:18:00,0.67533,0.67541,0.67527,0.67541,134000004.0
2005-06-01 11:19:00,0.67541,0.67541,0.6753,0.67539,148599997.0
2005-06-01 11:20:00,0.67536,0.67541,0.67528,0.67528,98299999.0
2005-06-01 11:21:00,0.67537,0.67541,0.67532,0.67537,126899997.0
2005-06-01 11:22:00,0.67536,0.67538,0.67532,0.67532,130800003.0
2005-06-01 11:23:00,0.6754,0.67544,0.67534,0.67535,172500001.0
2005-06-01 11:24:00,0.67539,0.6754,0.67529,0.67532,71399999.0
2005-06-01 11:25:00,0.67526,0.67526,0.6752,0.6752,75900000.0
2005-06-01 11:26:00,0.67522,0.6753,0.67522,0.67529,89200001.0
2005-06-01 11:27:00,0.67524,0.67528,0.67518,0.67525,187300001.0
2005-06-01 11:28:00,0.67523,0.67531,0.67522,0.67527,283699995.0
2005-06-01 11:29:00,0.67533,0.67535,0.67527,0.67535,127700000.0
2005-06-01 11:30:00,0.67543,0.67543,0.67534,0.6754,267699995.0
2005-06-01 11:31:00,0.67539,0.67545,0.67539,0.6754,77100001.0
2005-06-01 11:32:00,0.67548,0.6756,0.67548,0.67555,110599998.0
2005-06-01 11:33:00,0.67554,0.6756,0.67543,0.67557,119200001.0
2005-06-01 11:34:00,0.67567,0.67567,0.67558,0.67562,131100002.0
2005-06-01 11:35:00,0.67572,0.6758,0.67572,0.67576,121599999.0
2005-06-01 11:36:00,0.67575,0.67576,0.67557,0.6756,144199999.0
2005-06-01 11:37:00,0.67556,0.67576,0.67556,0.67576,55400000.0
2005-06-01 11:38:00,0.6758,0.67586,0.67575,0.67578,203299995.0
2005-06-01 11:39:00,0.67579,0.67588,0.67576,0.67585,234699999.0
2005-06-01 11:40:00,0.6759,0.67594,0.6759,0.67594,67700000.0
2005-06-01 11:41:00,0.67586,0.67586,0.67566,0.67571,199799996.0
2005-06-01 11:42:00,0.67562,0.67571,0.67557,0.67571,131999999.0
2005-06-01 11:43:00,0.67566,0.67582,0.67564,0.67582,91800000.0
2005-06-01 11:44:00,0.67579,0.67583,0.67576,0.6758,104100001.0
2005-06-01 11:45:00,0.67575,0.67581,0.67568,0.67569,260300004.0
2005-06-01 11:46:00,0.67565,0.67568,0.67563,0.67564,220500004.0
2005-06-01 11:47:00,0.67568,0.6757,0.67563,0.67566,228099996.0
2005-06-01 11:48:00,0.67565,0.67573,0.67563,0.67573,115500000.0
2005-06-01 11:49:00,0.67574,0.6758,0.67573,0.67576,97300001.0
2005-06-01 11:50:00,0.67565,0.67581,0.67565,0.6758,230300004.0
2005-06-01 11:51:00,0.67587,0.6759,0.67581,0.67585,214200000.0
2005-06-01 11:52:00,0.67594,0.67594,0.67583,0.67588,106100000.0
2005-06-01 11:53:00,0.67587,0.67593,0.67584,0.67593,174099998.0
2005-06-01 11:54:00,0.67584,0.67584,0.67565,0.67565,167400000.0
2005-06-01 11:55:00,0.67568,0.67577,0.67565,0.67565,169900000.0
2005-06-01 11:56:00,0.6756,0.67567,0.6756,0.67566,75700000.0
2005-06-01 11:57:00,0.67563,0.67563,0.67545,0.67552,170700005.0
2005-06-01 11:58:00,0.67552,0.67558,0.67552,0.67554,159999994.0
2005-06-01 11:59:00,0.67557,0.6757,0.67554,0.6757,208099998.0
2005-06-01 12:00:00,0.67562,0.67581,0.67562,0.6758,109700000.0
2005-06-01 12:01:00,0.67583,0.67583,0.67575,0.67575,171800001.0
2005-06-01 12:02:00,0.67583,0.67583,0.67573,0.67573,92999999.0
2005-06-01 12:03:00,0.67575,0.67577,0.67572,0.67572,109400002.0
2005-06-01 12:04:00,0.67571,0.67571,0.67565,0.67565,103200000.0
2005-06-01 12:05:00,0.67569,0.67573,0.67569,0.6757,80499999.0
2005-06-01 12:06:00,0.67566,0.6757,0.67566,0.6757,134899998.0
2005-06-01 12:07:00,0.6757,0.6757,0.67561,0.67563,141899996.0
2005-06-01 12:08:00,0.67568,0.67575,0.6756,0.67575,221399998.0
2005-06-01 12:09:00,0.67577,0.67578,0.67567,0.67567,279500007.0
2005-06-01 12:10:00,0.67575,0.67577,0.67572,0.67572,58499999.0
2005-06-01 12:11:00,0.67568,0.67568,0.67556,0.67564,164299999.0
2005-06-01 12:12:00,0.67557,0.67562,0.67557,0.67557,34400000.0
2005-06-01 12:13:00,0.67556,0.67556,0.67552,0.67552,80400000.0
2005-06-01 12:14:00,0.67556,0.67556,0.67549,0.67549,105300001.0
2005-06-01 12:15:00,0.67544,0.67548,0.67544,0.67544,63799997.0
2005-06-01 12:16:00,0.67548,0.6755,0.6754,0.6755,94599998.0
2005-06-01 12:17:00,0.67548,0.67548,0.67534,0.67543,150299999.0
2005-06-01 12:18:00,0.67545,0.67546,0.67538,0.67538,157299999.0
2005-06-01 12:19:00,0.67539,0.67546,0.67538,0.67538,55499998.0
2005-06-01 12:20:00,0.67542,0.67542,0.6754,0.67541,98800000.0
2005-06-01 12:21:00,0.67538,0.67544,0.67537,0.67537,319700002.0
2005-06-01 12:22:00,0.67538,0.67541,0.67534,0.67538,126300002.0
2005-06-01 12:23:00,0.67538,0.67541,0.67537,0.67538,241699997.0
2005-06-01 12:24:00,0.67533,0.67533,0.67522,0.6753,184100001.0
2005-06-01 12:25:00,0.67532,0.67533,0.67531,0.67533,37000000.0
2005-06-01 12:26:00,0.6753,0.67532,0.6753,0.6753,78900000.0
2005-06-01 12:27:00,0.67529,0.67536,0.67527,0.67535,319299999.0
2005-06-01 12:28:00,0.67529,0.67529,0.67517,0.67517,129999998.0
2005-06-01 12:29:00,0.67514,0.67515,0.67504,0.67505,181500001.0
2005-06-01 12:30:00,0.67499,0.67499,0.67492,0.67499,97700002.0
2005-06-01 12:31:00,0.67502,0.67504,0.67495,0.675,112200000.0
2005-06-01 12:32:00,0.67499,0.67499,0.67495,0.67495,132300001.0
2005-06-01 12:33:00,0.67501,0.67505,0.67493,0.675,191699997.0
2005-06-01 12:34:00,0.67487,0.67488,0.67479,0.67488,229199996.0
2005-06-01 12:35:00,0.67493,0.67496,0.67487,0.67495,130300000.0
2005-06-01 12:36:00,0.67495,0.67501,0.67491,0.67497,70899999.0
2005-06-01 12:37:00,0.67505,0.67505,0.67494,0.67504,174100004.0
2005-06-01 12:38:00,0.67507,0.67518,0.67496,0.67496,104300002.0
2005-06-01 12:39:00,0.67503,0.6751,0.67501,0.67509,143899997.0
2005-06-01 12:40:00,0.675,0.675,0.67495,0.67498,133100002.0
2005-06-01 12:41:00,0.675,0.67508,0.675,0.67508,96900001.0
2005-06-01 12:42:00,0.675,0.67509,0.67499,0.67509,155100003.0
2005-06-01 12:43:00,0.67506,0.67508,0.675,0.67508,156699999.0
2005-06-01 12:44:00,0.67508,0.67514,0.67504,0.67504,193000000.0
2005-06-01 12:45:00,0.67505,0.67505,0.67493,0.67498,101599998.0
2005-06-01 12:46:00,0.67504,0.67504,0.67502,0.67502,51100000.0
2005-06-01 12:47:00,0.67499,0.67506,0.67493,0.67493,183700003.0
2005-06-01 12:48:00,0.67492,0.67501,0.67491,0.67494,143300001.0
2005-06-01 12:49:00,0.6749,0.6749,0.6748,0.67483,173900004.0
2005-06-01 12:50:00,0.67485,0.67493,0.67485,0.67493,267100005.0
2005-06-01 12:51:00,0.67498,0.67508,0.67498,0.67505,259900001.0
2005-06-01 12:52:00,0.67509,0.67519,0.67506,0.67512,153500001.0
2005-06-01 12:53:00,0.67514,0.67514,0.67506,0.67513,70400000.0
2005-06-01 12:54:00,0.67513,0.67525,0.67513,0.67525,66999999.0
2005-06-01 12:55:00,0.67526,0.67526,0.67521,0.67521,6000000.0
2005-06-01 12:56:00,0.67519,0.67523,0.67509,0.67512,162700002.0
2005-06-01 12:57:00,0.67513,0.67516,0.6751,0.6751,170799999.0
2005-06-01 12:58:00,0.67503,0.67506,0.67501,0.67504,87299998.0
2005-06-01 12:59:00,0.67505,0.67509,0.67488,0.67488,172100002.0
2005-06-01 13:00:00,0.67497,0.67507,0.67497,0.67502,147099996.0
2005-06-01 13:01:00,0.67503,0.67505,0.67496,0.67496,171699999.0
2005-06-01 13:02:00,0.67499,0.67499,0.67494,0.67498,135100001.0
2005-06-01 13:03:00,0.67493,0.675,0.67493,0.675,93700000.0
2005-06-01 13:04:00,0.67498,0.675,0.67491,0.67499,143399999.0
2005-06-01 13:05:00,0.67489,0.67489,0.67478,0.67478,15600000.0
2005-06-01 13:06:00,0.67475,0.67479,0.67468,0.6747,187100002.0
2005-06-01 13:07:00,0.67467,0.67473,0.67464,0.67465,128600001.0
2005-06-01 13:08:00,0.6747,0.67478,0.6747,0.67473,120300000.0
2005-06-01 13:09:00,0.67472,0.67477,0.67471,0.67477,124100001.0
2005-06-01 13:10:00,0.6747,0.6747,0.67467,0.6747,216800004.0
2005-06-01 13:11:00,0.67473,0.67476,0.6747,0.6747,160099998.0
2005-06-01 13:12:00,0.67479,0.67481,0.67479,0.67481,45399999.0
2005-06-01 13:13:00,0.67479,0.6749,0.67479,0.67486,124600004.0
2005-06-01 13:14:00,0.67488,0.6749,0.67485,0.67489,180999999.0
2005-06-01 13:15:00,0.67485,0.67496,0.67484,0.67496,78399999.0
2005-06-01 13:16:00,0.67497,0.67501,0.67493,0.675,156700002.0
2005-06-01 13:17:00,0.67508,0.67508,0.67499,0.67508,243000000.0
2005-06-01 13:18:00,0.67505,0.67514,0.67505,0.6751,126899998.0
2005-06-01 13:19:00,0.67509,0.67513,0.67509,0.67513,50300000.0
2005-06-01 13:20:00,0.67512,0.67519,0.67512,0.67517,190199998.0
2005-06-01 13:21:00,0.6752,0.67525,0.6752,0.67525,62199999.0
2005-06-01 13:22:00,0.67523,0.67523,0.67522,0.67522,9500000.0
2005-06-01 13:23:00,0.67523,0.67525,0.6752,0.67525,119700001.0
2005-06-01 13:24:00,0.67522,0.67527,0.67522,0.67527,121400002.0
2005-06-01 13:25:00,0.67523,0.67523,0.67511,0.67515,174899998.0
2005-06-01 13:26:00,0.67518,0.67518,0.6751,0.67518,22100000.0
2005-06-01 13:27:00,0.67518,0.67522,0.6751,0.67522,253900000.0
2005-06-01 13:28:00,0.67518,0.67527,0.67518,0.67523,102200003.0
2005-06-01 13:29:00,0.67523,0.67523,0.67514,0.67521,133700003.0
2005-06-01 13:30:00,0.67524,0.67524,0.67516,0.67517,44500000.0
2005-06-01 13:31:00,0.67516,0.67521,0.67511,0.6752,134500002.0
2005-06-01 13:32:00,0.67521,0.67524,0.67514,0.6752,149199998.0
2005-06-01 13:33:00,0.67516,0.67522,0.67516,0.67522,102800000.0
2005-06-01 13:34:00,0.67529,0.67529,0.67521,0.67522,160500000.0
2005-06-01 13:35:00,0.67522,0.67529,0.67522,0.67524,81400000.0
2005-06-01 13:36:00,0.67531,0.67533,0.67524,0.67533,215700000.0
2005-06-01 13:37:00,0.67534,0.67534,0.67528,0.6753,90200000.0
2005-06-01 13:38:00,0.67522,0.67522,0.67511,0.67512,173299997.0
2005-06-01 13:39:00,0.67512,0.67517,0.67508,0.67517,179300001.0
2005-06-01 13:40:00,0.67518,0.67524,0.67507,0.67524,166699996.0
2005-06-01 13:41:00,0.67523,0.67523,0.6752,0.6752,59899999.0
2005-06-01 13:42:00,0.67525,0.67525,0.6752,0.67522,193500000.0
2005-06-01 13:43:00,0.67521,0.67536,0.67521,0.67528,179400001.0
2005-06-01 13:44:00,0.67533,0.67536,0.67531,0.67536,103100003.0
2005-06-01 13:45:00,0.67538,0.67545,0.67538,0.67545,205999996.0
2005-06-01 13:46:00,0.67547,0.67554,0.67546,0.67552,153899999.0
2005-06-01 13:47:00,0.67548,0.67552,0.67544,0.6755,186500000.0
2005-06-01 13:48:00,0.67548,0.67549,0.67538,0.67549,172699999.0
2005-06-01 13:49:00,0.67557,0.67562,0.67552,0.67558,138199998.0
2005-06-01 13:50:00,0.67555,0.67563,0.67555,0.67563,249299993.0
2005-06-01 13:51:00,0.67562,0.67565,0.67556,0.67557,227699997.0
2005-06-01 13:52:00,0.67553,0.67559,0.67553,0.67553,113700002.0
2005-06-01 13:53:00,0.6756,0.67565,0.67558,0.67561,161700001.0
2005-06-01 13:54:00,0.67559,0.67561,0.67552,0.67557,124999999.0
2005-06-01 13:55:00,0.67558,0.67558,0.67552,0.67552,105000003.0
2005-06-01 13:56:00,0.67558,0.67558,0.67548,0.67554,44599999.0
2005-06-01 13:57:00,0.6755,0.67552,0.6755,0.6755,132499996.0
2005-06-01 13:58:00,0.67552,0.67558,0.6755,0.67553,213100003.0
2005-06-01 13:59:00,0.67552,0.67556,0.67551,0.67551,209199996.0
2005-06-01 14:00:00,0.67546,0.67553,0.67543,0.67552,112800002.0
2005-06-01 14:01:00,0.67546,0.67546,0.6753,0.67536,184100000.0
2005-06-01 14:02:00,0.67537,0.67542,0.67533,0.67542,166399995.0
2005-06-01 14:03:00,0.67537,0.67537,0.67533,0.67533,15900000.0
2005-06-01 14:04:00,0.67537,0.67542,0.67536,0.67537,178900000.0
2005-06-01 14:05:00,0.67532,0.67544,0.6753,0.67538,124500001.0
2005-06-01 14:06:00,0.67542,0.67571,0.67532,0.67571,265000005.0
2005-06-01 14:07:00,0.67569,0.67572,0.67558,0.67562,317600002.0
2005-06-01 14:08:00,0.67566,0.67566,0.67564,0.67564,51000000.0
2005-06-01 14:09:00,0.67558,0.67558,0.67546,0.67551,129500003.0
2005-06-01 14:10:00,0.67557,0.67563,0.67553,0.6756,166899998.0
2005-06-01 14:11:00,0.67555,0.67555,0.67555,0.67555,27100000.0
2005-06-01 14:12:00,0.67559,0.67559,0.67554,0.67554,208600001.0
2005-06-01 14:13:00,0.67548,0.67548,0.6753,0.67535,187800002.0
2005-06-01 14:14:00,0.67529,0.67537,0.67525,0.67527,116700001.0
2005-06-01 14:15:00,0.67528,0.67535,0.67522,0.67523,178899998.0
2005-06-01 14:16:00,0.67522,0.67522,0.67517,0.67517,88600002.0
2005-06-01 14:17:00,0.67522,0.67522,0.67515,0.67518,134799999.0
2005-06-01 14:18:00,0.6752,0.6752,0.67508,0.67512,151000000.0
2005-06-01 14:19:00,0.67517,0.6752,0.67512,0.6752,136500001.0
2005-06-01 14:20:00,0.67518,0.67525,0.67512,0.67516,154500002.0
2005-06-01 14:21:00,0.67512,0.67514,0.67506,0.67513,111899997.0
2005-06-01 14:22:00,0.67512,0.67521,0.67512,0.67512,168300003.0
2005-06-01 14:23:00,0.67511,0.67511,0.67499,0.67505,174900000.0
2005-06-01 14:24:00,0.67506,0.67506,0.675,0.675,58700000.0
2005-06-01 14:25:00,0.67502,0.67507,0.67499,0.67499,245800003.0
2005-06-01 14:26:00,0.67493,0.675,0.67493,0.675,153500002.0
2005-06-01 14:27:00,0.67497,0.67497,0.67476,0.67476,167900002.0
2005-06-01 14:28:00,0.67476,0.67476,0.67474,0.67474,54900000.0
2005-06-01 14:29:00,0.67467,0.6748,0.67467,0.6748,177199998.0
2005-06-01 14:30:00,0.67475,0.67483,0.67475,0.67483,206400001.0
2005-06-01 14:31:00,0.67485,0.6749,0.67483,0.67483,94899999.0
2005-06-01 14:32:00,0.67487,0.67487,0.67475,0.67475,98800001.0
2005-06-01 14:33:00,0.6747,0.67487,0.6747,0.67483,66800000.0
2005-06-01 14:34:00,0.67482,0.6749,0.67481,0.67481,258400003.0
2005-06-01 14:35:00,0.67485,0.67486,0.67483,0.67483,92100000.0
2005-06-01 14:36:00,0.67485,0.67494,0.67478,0.67494,184600002.0
2005-06-01 14:37:00,0.67507,0.67514,0.67507,0.6751,93099999.0
2005-06-01 14:38:00,0.67518,0.67524,0.67517,0.67519,212800000.0
2005-06-01 14:39:00,0.67509,0.67515,0.67506,0.67509,125299998.0
2005-06-01 14:40:00,0.67515,0.67518,0.67511,0.67511,164000000.0
2005-06-01 14:41:00,0.67512,0.67516,0.6751,0.6751,160599998.0
2005-06-01 14:42:00,0.67507,0.6751,0.67504,0.67508,93500002.0
2005-06-01 14:43:00,0.6751,0.67513,0.6751,0.67513,136100004.0
2005-06-01 14:44:00,0.67517,0.67522,0.67517,0.67522,163199999.0
2005-06-01 14:45:00,0.67522,0.67522,0.67511,0.67513,228799996.0
2005-06-01 14:46:00,0.67519,0.67525,0.67518,0.67525,159499998.0
2005-06-01 14:47:00,0.67524,0.67539,0.67524,0.67535,122000004.0
2005-06-01 14:48:00,0.67538,0.67542,0.67538,0.67542,79100000.0
2005-06-01 14:49:00,0.67549,0.67557,0.67549,0.67555,133000000.0
2005-06-01 14:50:00,0.67552,0.67552,0.67535,0.67539,162599998.0
2005-06-01 14:51:00,0.67536,0.67541,0.67535,0.6754,47300000.0
2005-06-01 14:52:00,0.67539,0.67547,0.67539,0.67545,172200001.0
2005-06-01 14:53:00,0.67543,0.67543,0.67531,0.67532,169400003.0
2005-06-01 14:54:00,0.6753,0.67536,0.6753,0.67535,46600001.0
2005-06-01 14:55:00,0.6754,0.6754,0.67536,0.67539,89900000.0
2005-06-01 14:56:00,0.67535,0.67538,0.6753,0.6753,99399999.0
2005-06-01 14:57:00,0.67527,0.6753,0.67522,0.67522,109600000.0
2005-06-01 14:58:00,0.67525,0.67528,0.67521,0.67528,161200004.0
2005-06-01 14:59:00,0.67527,0.6753,0.67522,0.67526,92400000.0
2005-06-01 15:00:00,0.67519,0.67526,0.67519,0.67526,130700000.0
2005-06-01 15:01:00,0.6753,0.6753,0.67525,0.67528,80400003.0
2005-06-01 15:02:00,0.67523,0.67523,0.67519,0.6752,94100001.0
2005-06-01 15:03:00,0.67523,0.67527,0.67509,0.67509,103099999.0
2005-06-01 15:04:00,0.6751,0.67515,0.67504,0.6751,207699999.0
2005-06-01 15:05:00,0.67505,0.67514,0.67505,0.67508,285300000.0
2005-06-01 15:06:00,0.6751,0.67512,0.67505,0.6751,233999995.0
2005-06-01 15:07:00,0.67513,0.67513,0.675,0.67504,99099999.0
2005-06-01 15:08:00,0.67504,0.67507,0.675,0.675,262900000.0
2005-06-01 15:09:00,0.67503,0.67507,0.67499,0.67499,160099998.0
2005-06-01 15:10:00,0.67502,0.67506,0.67502,0.67505,117800000.0
2005-06-01 15:11:00,0.67508,0.67514,0.67506,0.67513,310200003.0
2005-06-01 15:12:00,0.67512,0.67518,0.67511,0.67518,88199998.0
2005-06-01 15:13:00,0.67518,0.67519,0.67508,0.67511,210899999.0
2005-06-01 15:14:00,0.67509,0.67516,0.67509,0.67509,57900001.0
2005-06-01 15:15:00,0.67506,0.67513,0.67505,0.67513,96300000.0
2005-06-01 15:16:00,0.67504,0.67507,0.675,0.67505,102899999.0
2005-06-01 15:17:00,0.6751,0.67515,0.6751,0.67515,282300002.0
2005-06-01 15:18:00,0.67509,0.67519,0.67509,0.67519,97699998.0
2005-06-01 15:19:00,0.67515,0.67522,0.67515,0.67522,281999996.0
2005-06-01 15:20:00,0.67523,0.67525,0.67516,0.67521,163400002.0
2005-06-01 15:21:00,0.67524,0.67529,0.67523,0.67527,127900002.0
2005-06-01 15:22:00,0.67526,0.67549,0.67526,0.67539,151200000.0
2005-06-01 15:23:00,0.67518,0.67525,0.67518,0.67523,148299996.0
2005-06-01 15:24:00,0.67521,0.67521,0.67516,0.6752,117500001.0
2005-06-01 15:25:00,0.67525,0.67526,0.6752,0.67523,88000000.0
2005-06-01 15:26:00,0.67536,0.67538,0.67529,0.67532,130299998.0
2005-06-01 15:27:00,0.67528,0.67532,0.67527,0.67531,127899999.0
2005-06-01 15:28:00,0.67537,0.6754,0.67537,0.67538,106900000.0
2005-06-01 15:29:00,0.67546,0.67546,0.67544,0.67544,82899998.0
2005-06-01 15:30:00,0.67539,0.67539,0.67527,0.67528,157000000.0
2005-06-01 15:31:00,0.67532,0.67536,0.6753,0.67535,94899998.0
2005-06-01 15:32:00,0.67539,0.67543,0.67536,0.67543,225100002.0
2005-06-01 15:33:00,0.67542,0.67546,0.67539,0.67542,186000002.0
2005-06-01 15:34:00,0.67543,0.67546,0.6754,0.6754,27800000.0
2005-06-01 15:35:00,0.67547,0.67547,0.67534,0.67547,81000001.0
2005-06-01 15:36:00,0.67547,0.67549,0.67542,0.67549,253100001.0
2005-06-01 15:37:00,0.67547,0.67554,0.67541,0.67541,120300001.0
2005-06-01 15:38:00,0.67548,0.67555,0.67548,0.67552,107900000.0
2005-06-01 15:39:00,0.67557,0.67561,0.67557,0.67561,25500000.0
2005-06-01 15:40:00,0.67569,0.67569,0.67562,0.67562,57000000.0
2005-06-01 15:41:00,0.67557,0.67562,0.67553,0.67553,67599999.0
2005-06-01 15:42:00,0.67556,0.67566,0.67554,0.67566,120200002.0
2005-06-01 15:43:00,0.67562,0.67571,0.67561,0.67571,135700000.0
2005-06-01 15:44:00,0.67572,0.6758,0.67571,0.6758,155600006.0
2005-06-01 15:45:00,0.67582,0.67582,0.67573,0.6758,72300000.0
2005-06-01 15:46:00,0.67582,0.67582,0.67572,0.67572,119199999.0
2005-06-01 15:47:00,0.67571,0.67573,0.67561,0.67562,197400004.0
2005-06-01 15:48:00,0.67559,0.67559,0.67552,0.67552,175300002.0
2005-06-01 15:49:00,0.67545,0.67546,0.67534,0.67534,89600000.0
2005-06-01 15:50:00,0.6753,0.67531,0.67526,0.67527,32300000.0
2005-06-01 15:51:00,0.67534,0.67534,0.67528,0.67528,100999998.0
2005-06-01 15:52:00,0.67525,0.67537,0.67525,0.6753,137200003.0
2005-06-01 15:53:00,0.67531,0.67536,0.6753,0.67533,241899993.0
2005-06-01 15:54:00,0.67533,0.67534,0.67527,0.6753,129099999.0
2005-06-01 15:55:00,0.67535,0.67545,0.67535,0.67541,172499995.0
2005-06-01 15:56:00,0.67543,0.6755,0.6754,0.6755,86999999.0
2005-06-01 15:57:00,0.6755,0.6755,0.67537,0.67549,125000001.0
2005-06-01 15:58:00,0.6755,0.6755,0.67537,0.67537,148400000.0
2005-06-01 15:59:00,0.67533,0.67536,0.67492,0.67492,180900001.0
2005-06-01 16:00:00,0.67525,0.67534,0.67489,0.67521,165800003.0
2005-06-01 16:01:00,0.67536,0.67544,0.67529,0.67543,228900001.0
2005-06-01 16:02:00,0.67539,0.67539,0.67532,0.67533,34200001.0
2005-06-01 16:03:00,0.67542,0.67542,0.67529,0.67529,72000002.0
2005-06-01 16:04:00,0.67526,0.67526,0.67513,0.67515,97200000.0
2005-06-01 16:05:00,0.67512,0.67521,0.67508,0.67515,141400002.0
2005-06-01 16:06:00,0.67516,0.67516,0.67512,0.67512,37599998.0
2005-06-01 16:07:00,0.67505,0.67505,0.67494,0.67498,176000002.0
2005-06-01 16:08:00,0.675,0.67508,0.67499,0.67502,125200000.0
2005-06-01 16:09:00,0.67506,0.67507,0.67499,0.67499,118099999.0
2005-06-01 16:10:00,0.67499,0.67502,0.6747,0.67497,111599998.0
2005-06-01 16:11:00,0.675,0.67508,0.67492,0.67508,173899996.0
2005-06-01 16:12:00,0.67505,0.67505,0.67496,0.67501,189300000.0
2005-06-01 16:13:00,0.67504,0.67507,0.675,0.67507,46200001.0
2005-06-01 16:14:00,0.67512,0.67519,0.67511,0.67519,145600001.0
2005-06-01 16:15:00,0.67526,0.67532,0.67522,0.67532,117399996.0
2005-06-01 16:16:00,0.6753,0.67535,0.67529,0.67535,249099996.0
2005-06-01 16:17:00,0.67523,0.67531,0.67515,0.67518,128100002.0
2005-06-01 16:18:00,0.67523,0.67538,0.67523,0.67535,276500004.0
2005-06-01 16:19:00,0.67538,0.67549,0.67533,0.67549,181499998.0
2005-06-01 16:20:00,0.67548,0.67548,0.67543,0.67548,137999997.0
2005-06-01 16:21:00,0.67557,0.67559,0.67547,0.6755,212799997.0
2005-06-01 16:22:00,0.6755,0.67557,0.67547,0.67557,193200002.0
2005-06-01 16:23:00,0.67554,0.67558,0.67553,0.67555,142900000.0
2005-06-01 16:24:00,0.67557,0.67563,0.67556,0.6756,192400000.0
2005-06-01 16:25:00,0.67561,0.67568,0.67561,0.67568,171299997.0
2005-06-01 16:26:00,0.67571,0.67571,0.6756,0.6756,213500001.0
2005-06-01 16:27:00,0.67561,0.67567,0.67561,0.67562,209200001.0
2005-06-01 16:28:00,0.6756,0.67567,0.67557,0.67567,130999997.0
2005-06-01 16:29:00,0.67569,0.67569,0.67557,0.67565,74900000.0
2005-06-01 16:30:00,0.67561,0.67561,0.67551,0.67558,181199999.0
2005-06-01 16:31:00,0.67556,0.67572,0.67556,0.6756,173300002.0
2005-06-01 16:32:00,0.67557,0.67565,0.67557,0.67561,171400001.0
2005-06-01 16:33:00,0.67559,0.67566,0.67553,0.6756,247600000.0
2005-06-01 16:34:00,0.67567,0.6757,0.6756,0.67565,274600003.0
2005-06-01 16:35:00,0.67564,0.67574,0.67564,0.67572,125400003.0
2005-06-01 16:36:00,0.67562,0.6757,0.67562,0.67564,100799998.0
2005-06-01 16:37:00,0.67567,0.67571,0.67561,0.67566,181199998.0
2005-06-01 16:38:00,0.67566,0.67566,0.6754,0.6755,181299999.0
2005-06-01 16:39:00,0.67551,0.67564,0.67551,0.67557,71800001.0
2005-06-01 16:40:00,0.67555,0.67565,0.67555,0.67565,141199999.0
2005-06-01 16:41:00,0.6756,0.67572,0.67558,0.67566,191700000.0
2005-06-01 16:42:00,0.67561,0.67566,0.6756,0.67565,173800001.0
2005-06-01 16:43:00,0.67557,0.6756,0.67555,0.6756,150400001.0
2005-06-01 16:44:00,0.67555,0.67558,0.67555,0.67556,78299998.0
2005-06-01 16:45:00,0.67549,0.67557,0.67549,0.67557,83200000.0
2005-06-01 16:46:00,0.67562,0.67567,0.6754,0.67558,295099995.0
2005-06-01 16:47:00,0.67559,0.67561,0.67554,0.67554,160300004.0
2005-06-01 16:48:00,0.67556,0.67563,0.67551,0.6756,242500002.0
2005-06-01 16:49:00,0.67564,0.67573,0.67562,0.67569,103099999.0
2005-06-01 16:50:00,0.67564,0.67564,0.67557,0.67557,130600001.0
2005-06-01 16:51:00,0.67557,0.67567,0.67555,0.67563,241700002.0
2005-06-01 16:52:00,0.67566,0.67569,0.67561,0.67563,210499999.0
2005-06-01 16:53:00,0.6756,0.6756,0.67555,0.6756,76299998.0
2005-06-01 16:54:00,0.67557,0.67558,0.67554,0.67554,112799999.0
2005-06-01 16:55:00,0.67559,0.67559,0.67554,0.67559,289000001.0
2005-06-01 16:56:00,0.67549,0.67563,0.67549,0.67563,152500002.0
2005-06-01 16:57:00,0.67562,0.67564,0.67555,0.67563,92900000.0
2005-06-01 16:58:00,0.67556,0.67556,0.6755,0.67551,187800005.0
2005-06-01 16:59:00,0.67543,0.67543,0.67527,0.6753,119700002.0
2005-06-01 17:00:00,0.67533,0.67536,0.67526,0.67526,115300000.0
2005-06-01 17:01:00,0.67525,0.67527,0.6752,0.67523,123399998.0
2005-06-01 17:02:00,0.67523,0.67536,0.67523,0.67535,189699997.0
2005-06-01 17:03:00,0.67533,0.67533,0.67519,0.67519,174199995.0
2005-06-01 17:04:00,0.67522,0.67527,0.67519,0.67522,126200000.0
2005-06-01 17:05:00,0.67521,0.67532,0.67521,0.6753,163499999.0
2005-06-01 17:06:00,0.67529,0.67531,0.67524,0.6753,239200000.0
2005-06-01 17:07:00,0.67523,0.67529,0.67521,0.67522,283900003.0
2005-06-01 17:08:00,0.67518,0.67524,0.67518,0.67524,236599996.0
2005-06-01 17:09:00,0.67523,0.67525,0.67516,0.67518,63099998.0
2005-06-01 17:10:00,0.67519,0.67523,0.6751,0.67523,249099995.0
2005-06-01 17:11:00,0.67516,0.67517,0.67499,0.67501,181399999.0
2005-06-01 17:12:00,0.67489,0.67489,0.67481,0.67489,161099996.0
2005-06-01 17:13:00,0.67494,0.67494,0.67483,0.67492,153299999.0
2005-06-01 17:14:00,0.67494,0.67508,0.67494,0.67508,128899997.0
2005-06-01 17:15:00,0.67511,0.67512,0.67507,0.67512,253399995.0
2005-06-01 17:16:00,0.67517,0.6752,0.67512,0.67516,204000001.0
2005-06-01 17:17:00,0.67514,0.67518,0.67506,0.67509,124399999.0
2005-06-01 17:18:00,0.67509,0.67511,0.67505,0.6751,125699999.0
2005-06-01 17:19:00,0.67512,0.67514,0.67505,0.67505,114100001.0
2005-06-01 17:20:00,0.67513,0.67513,0.67495,0.67495,73399998.0
2005-06-01 17:21:00,0.67494,0.67497,0.67488,0.6749,204800005.0
2005-06-01 17:22:00,0.67494,0.67498,0.67494,0.67497,149699996.0
2005-06-01 17:23:00,0.67498,0.67501,0.67495,0.67495,98900001.0
2005-06-01 17:24:00,0.67499,0.67499,0.67491,0.67493,128700000.0
2005-06-01 17:25:00,0.67502,0.67506,0.67499,0.67503,210499999.0
2005-06-01 17:26:00,0.67511,0.67514,0.67508,0.67508,152300002.0
2005-06-01 17:27:00,0.67513,0.67517,0.67512,0.67512,211499998.0
2005-06-01 17:28:00,0.67514,0.67514,0.67506,0.67507,178999996.0
2005-06-01 17:29:00,0.67506,0.67514,0.67506,0.67511,77500000.0
2005-06-01 17:30:00,0.67517,0.67531,0.67517,0.67524,135899999.0
2005-06-01 17:31:00,0.67527,0.67527,0.67526,0.67526,10400000.0
2005-06-01 17:32:00,0.67527,0.67527,0.67522,0.67524,84000003.0
2005-06-01 17:33:00,0.67527,0.67527,0.67506,0.67508,139100004.0
2005-06-01 17:34:00,0.67504,0.67504,0.6749,0.67492,280500002.0
2005-06-01 17:35:00,0.67494,0.67495,0.67489,0.67495,132700000.0
2005-06-01 17:36:00,0.67495,0.67501,0.67494,0.67498,121899999.0
2005-06-01 17:37:00,0.67495,0.67496,0.67492,0.67492,138800001.0
2005-06-01 17:38:00,0.67487,0.67491,0.67485,0.67485,51800001.0
2005-06-01 17:39:00,0.67489,0.67493,0.67485,0.67493,50200000.0
2005-06-01 17:40:00,0.67497,0.67509,0.67497,0.67509,136499999.0
2005-06-01 17:41:00,0.67502,0.6752,0.67502,0.6752,37200000.0
2005-06-01 17:42:00,0.67518,0.67518,0.6751,0.6751,142200003.0
2005-06-01 17:43:00,0.67514,0.67514,0.67508,0.67511,97600000.0
2005-06-01 17:44:00,0.67516,0.67517,0.67505,0.67513,168399998.0
2005-06-01 17:45:00,0.67514,0.67514,0.67503,0.67503,173100000.0
2005-06-01 17:46:00,0.67507,0.67509,0.67502,0.67505,65600003.0
2005-06-01 17:47:00,0.67509,0.67512,0.67497,0.67497,197999997.0
2005-06-01 17:48:00,0.67502,0.67507,0.67501,0.67502,88600002.0
2005-06-01 17:49:00,0.67504,0.67509,0.67495,0.67504,141000003.0
2005-06-01 17:50:00,0.67503,0.67507,0.67497,0.67497,168199999.0
2005-06-01 17:51:00,0.67507,0.67507,0.67497,0.67503,111700001.0
2005-06-01 17:52:00,0.67502,0.67504,0.67502,0.67504,76700000.0
2005-06-01 17:53:00,0.6751,0.6751,0.675,0.67501,50700001.0
2005-06-01 17:54:00,0.67504,0.6751,0.675,0.6751,108399999.0
2005-06-01 17:55:00,0.67507,0.67511,0.67505,0.6751,157599999.0
2005-06-01 17:56:00,0.67509,0.67509,0.67503,0.67506,145800002.0
2005-06-01 17:57:00,0.67499,0.67499,0.67496,0.67496,20000000.0
2005-06-01 17:58:00,0.67493,0.67496,0.67492,0.67492,137699999.0
2005-06-01 17:59:00,0.67496,0.675,0.67492,0.67499,197700001.0
2005-06-01 18:00:00,0.67495,0.67501,0.67493,0.675,246800003.0
2005-06-01 18:01:00,0.67501,0.67501,0.6749,0.6749,1076199993.0
2005-06-01 18:02:00,0.6749,0.67499,0.67489,0.67497,1460000014.0
2005-06-01 18:03:00,0.67498,0.67508,0.67496,0.675,1670600004.0
2005-06-01 18:04:00,0.67498,0.67507,0.67494,0.67507,725100001.0
2005-06-01 18:05:00,0.67503,0.67505,0.67499,0.67503,1206899995.0
2005-06-01 18:06:00,0.67502,0.67504,0.67497,0.67502,1554100001.0
2005-06-01 18:07:00,0.6749,0.675,0.6749,0.6749,940599998.0
2005-06-01 18:08:00,0.6749,0.6749,0.6747,0.6749,940599998.0
2005-06-01 18:09:00,0.67482,0.675,0.67481,0.67493,940599998.0
2005-06-01 18:10:00,0.67497,0.67508,0.67485,0.67485,1097199999.0
2005-06-01 18:11:00,0.67485,0.67493,0.67481,0.67488,1052300000.0
2005-06-01 18:12:00,0.67487,0.67496,0.67485,0.67485,888400005.0
2005-06-01 18:13:00,0.67485,0.67499,0.67485,0.67496,794400000.0
2005-06-01 18:14:00,0.67502,0.6751,0.67499,0.67501,1609199998.0
2005-06-01 18:15:00,0.67498,0.67507,0.67497,0.67498,1807399994.0
2005-06-01 18:16:00,0.675,0.67505,0.67489,0.67489,1160999996.0
2005-06-01 18:17:00,0.67488,0.67493,0.67487,0.67491,856399998.0
2005-06-01 18:18:00,0.67493,0.67493,0.67478,0.67478,854399999.0
2005-06-01 18:19:00,0.67475,0.6748,0.67468,0.67469,545200002.0
2005-06-01 18:20:00,0.6747,0.67477,0.6747,0.67472,607099992.0
2005-06-01 18:21:00,0.67468,0.67468,0.67451,0.67453,1151399995.0
2005-06-01 18:22:00,0.67456,0.6747,0.67456,0.6746,963599994.0
2005-06-01 18:23:00,0.67462,0.67476,0.67461,0.67476,1336099996.0
2005-06-01 18:24:00,0.67468,0.67479,0.67465,0.67467,940800001.0
2005-06-01 18:25:00,0.67467,0.67472,0.67459,0.67462,803700001.0
2005-06-01 18:26:00,0.67459,0.67463,0.67446,0.67454,1049900000.0
2005-06-01 18:27:00,0.67454,0.67454,0.67446,0.67448,605400005.0
2005-06-01 18:28:00,0.67447,0.67451,0.6744,0.67451,695399994.0
2005-06-01 18:29:00,0.6745,0.67458,0.67449,0.67451,1111199999.0
2005-06-01 18:30:00,0.6745,0.67457,0.67447,0.67455,697600003.0
2005-06-01 18:31:00,0.67456,0.67462,0.67453,0.67458,684099996.0
2005-06-01 18:32:00,0.6746,0.67461,0.67451,0.67455,590200001.0
2005-06-01 18:33:00,0.67458,0.67463,0.6745,0.67452,974699999.0
2005-06-01 18:34:00,0.67454,0.67455,0.67445,0.67448,1257399997.0
2005-06-01 18:35:00,0.67453,0.67453,0.67449,0.67453,417499999.0
2005-06-01 18:36:00,0.67446,0.67456,0.67446,0.67455,232600001.0
2005-06-01 18:37:00,0.67454,0.67458,0.67451,0.67457,463600001.0
2005-06-01 18:38:00,0.67453,0.67458,0.67453,0.67456,275900000.0
2005-06-01 18:39:00,0.6746,0.6746,0.67453,0.67453,284200005.0
2005-06-01 18:40:00,0.67455,0.6746,0.67453,0.67457,373599998.0
2005-06-01 18:41:00,0.67458,0.67467,0.67455,0.67461,587500000.0
2005-06-01 18:42:00,0.67456,0.67465,0.67453,0.6746,383399998.0
2005-06-01 18:43:00,0.67459,0.67467,0.67459,0.67467,276299999.0
2005-06-01 18:44:00,0.6747,0.67472,0.67464,0.67467,610999998.0
2005-06-01 18:45:00,0.67467,0.6747,0.6746,0.67463,493900004.0
2005-06-01 18:46:00,0.67473,0.67475,0.67468,0.67475,232099996.0
2005-06-01 18:47:00,0.6748,0.67487,0.6748,0.67485,166699999.0
2005-06-01 18:48:00,0.67482,0.67488,0.67477,0.67485,421899998.0
2005-06-01 18:49:00,0.6748,0.67487,0.67479,0.67485,173699999.0
2005-06-01 18:50:00,0.67482,0.67487,0.6748,0.67487,154799996.0
2005-06-01 18:51:00,0.67488,0.67488,0.67478,0.6748,415799991.0
2005-06-01 18:52:00,0.67481,0.67481,0.67475,0.6748,344600000.0
2005-06-01 18:53:00,0.67476,0.67478,0.67465,0.67466,664600003.0
2005-06-01 18:54:00,0.67478,0.67485,0.67477,0.67483,221500002.0
2005-06-01 18:55:00,0.67477,0.6748,0.67473,0.67477,656599996.0
2005-06-01 18:56:00,0.67478,0.6748,0.67466,0.67466,438500004.0
2005-06-01 18:57:00,0.67464,0.67466,0.6746,0.67463,238400001.0
2005-06-01 18:58:00,0.6746,0.67467,0.67456,0.67462,1111100005.0
2005-06-01 18:59:00,0.67462,0.67476,0.67462,0.67465,779900002.0
2005-06-01 19:00:00,0.67464,0.67473,0.67462,0.6747,453000004.0
2005-06-01 19:01:00,0.67473,0.67476,0.67472,0.67472,66399998.0
2005-06-01 19:02:00,0.67469,0.67469,0.67457,0.67464,570899997.0
2005-06-01 19:03:00,0.67464,0.67472,0.67464,0.67467,503800000.0
2005-06-01 19:04:00,0.67468,0.67471,0.67461,0.67469,383699997.0
2005-06-01 19:05:00,0.67465,0.6747,0.67462,0.6747,435100003.0
2005-06-01 19:06:00,0.67467,0.67478,0.67467,0.67472,506200000.0
2005-06-01 19:07:00,0.67477,0.67477,0.6747,0.67471,282600003.0
2005-06-01 19:08:00,0.67478,0.67478,0.6747,0.6747,967999990.0
2005-06-01 19:09:00,0.67469,0.67481,0.67468,0.67481,507800003.0
2005-06-01 19:10:00,0.6748,0.67485,0.67477,0.67485,346599997.0
2005-06-01 19:11:00,0.67478,0.6748,0.67473,0.67473,149900002.0
2005-06-01 19:12:00,0.67472,0.67482,0.67471,0.67471,257699992.0
2005-06-01 19:13:00,0.67471,0.67487,0.67471,0.67481,387199996.0
2005-06-01 19:14:00,0.67483,0.67488,0.6748,0.67483,339199999.0
2005-06-01 19:15:00,0.67482,0.67484,0.67474,0.67477,480800002.0
2005-06-01 19:16:00,0.6748,0.67485,0.6748,0.67481,279600000.0
2005-06-01 19:17:00,0.67478,0.67478,0.67472,0.67478,385699996.0
2005-06-01 19:18:00,0.67478,0.67482,0.67473,0.67482,349799995.0
2005-06-01 19:19:00,0.6748,0.67487,0.67469,0.67472,530100005.0
2005-06-01 19:20:00,0.67469,0.6748,0.67469,0.67477,335199995.0
2005-06-01 19:21:00,0.67477,0.67483,0.67472,0.67481,428999995.0
2005-06-01 19:22:00,0.67483,0.67484,0.67476,0.67477,200299997.0
2005-06-01 19:23:00,0.67478,0.67488,0.67478,0.67488,441800003.0
2005-06-01 19:24:00,0.67488,0.67489,0.67484,0.67488,182100002.0
2005-06-01 19:25:00,0.67488,0.67492,0.67483,0.67487,132799998.0
2005-06-01 19:26:00,0.6749,0.67494,0.67489,0.67492,527499996.0
2005-06-01 19:27:00,0.67492,0.67495,0.67487,0.67495,768100006.0
2005-06-01 19:28:00,0.67492,0.67492,0.67488,0.6749,183600000.0
2005-06-01 19:29:00,0.67486,0.67489,0.67483,0.67486,465099999.0
2005-06-01 19:30:00,0.67484,0.67494,0.67484,0.67491,502700005.0
2005-06-01 19:31:00,0.67492,0.67496,0.67485,0.67495,645800003.0
2005-06-01 19:32:00,0.67498,0.67501,0.67494,0.67501,313900001.0
2005-06-01 19:33:00,0.67499,0.67504,0.67498,0.67502,160399999.0
2005-06-01 19:34:00,0.67502,0.67505,0.67495,0.67503,360199999.0
2005-06-01 19:35:00,0.67504,0.67507,0.675,0.67504,528199995.0
2005-06-01 19:36:00,0.67507,0.67507,0.67496,0.675,502700002.0
2005-06-01 19:37:00,0.675,0.67504,0.675,0.67504,421099996.0
2005-06-01 19:38:00,0.67504,0.67504,0.675,0.67502,367599999.0
2005-06-01 19:39:00,0.67502,0.67503,0.67492,0.67503,859799992.0
2005-06-01 19:40:00,0.67502,0.6751,0.67502,0.67502,844999989.0
2005-06-01 19:41:00,0.67522,0.6754,0.67516,0.6754,518500003.0
2005-06-01 19:42:00,0.67502,0.67503,0.67499,0.675,292799996.0
2005-06-01 19:43:00,0.67537,0.67538,0.67512,0.67527,140899996.0
2005-06-01 19:44:00,0.67497,0.67497,0.67487,0.67487,428300002.0
2005-06-01 19:45:00,0.67492,0.67496,0.6749,0.67492,337800008.0
2005-06-01 19:46:00,0.67495,0.67499,0.67495,0.67499,173499997.0
2005-06-01 19:47:00,0.675,0.67507,0.67499,0.67507,54900001.0
2005-06-01 19:48:00,0.67507,0.67508,0.67505,0.67505,183200003.0
2005-06-01 19:49:00,0.67501,0.67504,0.67497,0.67504,344500004.0
2005-06-01 19:50:00,0.67505,0.67505,0.67494,0.675,394899998.0
2005-06-01 19:51:00,0.67496,0.675,0.67493,0.67499,258199997.0
2005-06-01 19:52:00,0.675,0.67506,0.675,0.67505,179400001.0
2005-06-01 19:53:00,0.67505,0.67508,0.67505,0.67505,162999998.0
2005-06-01 19:54:00,0.67505,0.67505,0.675,0.67505,142000002.0
2005-06-01 19:55:00,0.6751,0.6751,0.67508,0.6751,134700002.0
2005-06-01 19:56:00,0.67509,0.67509,0.67507,0.67509,88100000.0
2005-06-01 19:57:00,0.67509,0.67509,0.67502,0.67503,450199999.0
2005-06-01 19:58:00,0.67503,0.67505,0.67502,0.67502,370200001.0
2005-06-01 19:59:00,0.67502,0.67506,0.67501,0.67502,531299997.0
2005-06-01 20:00:00,0.67508,0.67512,0.67507,0.67509,145799998.0
2005-06-01 20:01:00,0.67507,0.6751,0.67504,0.67504,337699998.0
2005-06-01 20:02:00,0.67503,0.67505,0.67497,0.67497,163199997.0
2005-06-01 20:03:00,0.67499,0.67501,0.67491,0.67492,157199997.0
2005-06-01 20:04:00,0.6749,0.67497,0.67488,0.67497,214500002.0
2005-06-01 20:05:00,0.67502,0.67502,0.67497,0.675,125199998.0
2005-06-01 20:06:00,0.67497,0.67504,0.67497,0.67504,40600000.0
2005-06-01 20:07:00,0.675,0.675,0.67492,0.67492,173800005.0
2005-06-01 20:08:00,0.67494,0.67497,0.67491,0.67495,477799997.0
2005-06-01 20:09:00,0.67495,0.67505,0.67495,0.67497,97799999.0
2005-06-01 20:10:00,0.67493,0.67494,0.67485,0.67491,159999999.0
2005-06-01 20:11:00,0.6749,0.67491,0.67482,0.6749,294999992.0
2005-06-01 20:12:00,0.6749,0.67494,0.67482,0.67487,1039900005.0
2005-06-01 20:13:00,0.67486,0.67494,0.67483,0.67485,448799995.0
2005-06-01 20:14:00,0.67487,0.67492,0.67487,0.67488,379000003.0
2005-06-01 20:15:00,0.67493,0.67493,0.67484,0.67487,883699989.0
2005-06-01 20:16:00,0.67487,0.67492,0.67487,0.67492,580599993.0
2005-06-01 20:17:00,0.67489,0.67493,0.67487,0.67489,85499998.0
2005-06-01 20:18:00,0.67489,0.6749,0.6748,0.67486,271499997.0
2005-06-01 20:19:00,0.6749,0.675,0.6749,0.67497,632199997.0
2005-06-01 20:20:00,0.67503,0.67505,0.675,0.67503,448599997.0
2005-06-01 20:21:00,0.67502,0.67505,0.67502,0.67505,8600000.0
2005-06-01 20:22:00,0.67503,0.67505,0.67498,0.67501,174300000.0
2005-06-01 20:23:00,0.675,0.67504,0.67497,0.67497,566799999.0
2005-06-01 20:24:00,0.6749,0.67493,0.67485,0.67485,488599997.0
2005-06-01 20:25:00,0.67484,0.6749,0.67481,0.67488,488900002.0
2005-06-01 20:26:00,0.67515,0.67523,0.6749,0.6749,766500006.0
2005-06-01 20:27:00,0.67488,0.67492,0.67488,0.6749,243900003.0
2005-06-01 20:28:00,0.67495,0.67498,0.67491,0.67495,413300003.0
2005-06-01 20:29:00,0.67497,0.67498,0.6749,0.67492,472100003.0
2005-06-01 20:30:00,0.67493,0.67498,0.6749,0.67495,1632900004.0
2005-06-01 20:31:00,0.67497,0.67504,0.67492,0.67492,1084200010.0
2005-06-01 20:32:00,0.67493,0.67499,0.67489,0.67495,1700899997.0
2005-06-01 20:33:00,0.67494,0.67496,0.6749,0.6749,260500003.0
2005-06-01 20:34:00,0.67489,0.67495,0.67489,0.67492,424399998.0
2005-06-01 20:35:00,0.6749,0.67492,0.67482,0.67489,258000001.0
2005-06-01 20:36:00,0.67487,0.67487,0.67475,0.67482,262500000.0
2005-06-01 20:37:00,0.67482,0.67486,0.67478,0.67483,735200004.0
2005-06-01 20:38:00,0.67479,0.67487,0.67476,0.6748,802399993.0
2005-06-01 20:39:00,0.6748,0.67481,0.67476,0.67479,466499999.0
2005-06-01 20:40:00,0.67481,0.67489,0.67481,0.67484,343199999.0
2005-06-01 20:41:00,0.67498,0.67515,0.67472,0.67472,468200002.0
2005-06-01 20:42:00,0.67483,0.67485,0.67483,0.67485,154299999.0
2005-06-01 20:43:00,0.67485,0.67488,0.6748,0.67483,367300002.0
2005-06-01 20:44:00,0.67485,0.67485,0.6748,0.67483,961100003.0
2005-06-01 20:45:00,0.67522,0.67525,0.67494,0.67503,538999997.0
2005-06-01 20:46:00,0.67489,0.67489,0.67484,0.67484,263499999.0
2005-06-01 20:47:00,0.67484,0.67489,0.67482,0.67487,528399999.0
2005-06-01 20:48:00,0.67485,0.67491,0.6748,0.6748,694199998.0
2005-06-01 20:49:00,0.67482,0.67483,0.67478,0.6748,272300002.0
2005-06-01 20:50:00,0.67482,0.67485,0.67475,0.67483,1128599999.0
2005-06-01 20:51:00,0.67482,0.67483,0.67476,0.67481,431900005.0
2005-06-01 20:52:00,0.67485,0.67485,0.67476,0.67481,527299998.0
2005-06-01 20:53:00,0.67484,0.67484,0.67476,0.67477,814100003.0
2005-06-01 20:54:00,0.67478,0.67483,0.6747,0.67475,644300004.0
2005-06-01 20:55:00,0.67475,0.67475,0.67466,0.67468,404800006.0
2005-06-01 20:56:00,0.6747,0.67479,0.67465,0.6747,1119099992.0
2005-06-01 20:57:00,0.67472,0.67479,0.67471,0.67472,1126300004.0
2005-06-01 20:58:00,0.67472,0.67482,0.67472,0.67474,566999994.0
2005-06-01 20:59:00,0.67483,0.67483,0.67472,0.67475,1339300001.0
2005-06-01 21:00:00,0.67471,0.67478,0.6746,0.6747,1447300003.0
2005-06-01 21:01:00,0.67467,0.67478,0.67465,0.67472,1343199999.0
2005-06-01 21:02:00,0.67468,0.67475,0.6746,0.67465,499300000.0
2005-06-01 21:03:00,0.67462,0.67472,0.67459,0.67459,863800000.0
2005-06-01 21:04:00,0.67457,0.67459,0.67449,0.67453,502600006.0
2005-06-01 21:05:00,0.67453,0.67457,0.67443,0.67455,651600004.0
2005-06-01 21:06:00,0.6745,0.6745,0.67434,0.67439,697000006.0
2005-06-01 21:07:00,0.67429,0.67438,0.67428,0.67433,203600003.0
2005-06-01 21:08:00,0.67431,0.67431,0.67426,0.67431,164799999.0
2005-06-01 21:09:00,0.67434,0.67441,0.67428,0.67434,341900004.0
2005-06-01 21:10:00,0.67435,0.67436,0.67431,0.67431,98200001.0
2005-06-01 21:11:00,0.67431,0.67438,0.67427,0.67438,157999999.0
2005-06-01 21:12:00,0.67442,0.67454,0.67442,0.67452,143799997.0
2005-06-01 21:13:00,0.67455,0.67458,0.67451,0.67452,465400007.0
2005-06-01 21:14:00,0.67455,0.67457,0.6745,0.67453,630099999.0
2005-06-01 21:15:00,0.67451,0.67452,0.6744,0.6745,477199987.0
2005-06-01 21:16:00,0.67448,0.67451,0.67445,0.67449,319900003.0
2005-06-01 21:17:00,0.67442,0.67446,0.67433,0.67446,113899999.0
2005-06-01 21:18:00,0.67442,0.67442,0.67433,0.67439,182600001.0
2005-06-01 21:19:00,0.67434,0.67447,0.67434,0.67435,573399998.0
2005-06-01 21:20:00,0.67443,0.67447,0.67433,0.67433,1049600003.0
2005-06-01 21:21:00,0.67436,0.67444,0.67431,0.67431,323000003.0
2005-06-01 21:22:00,0.67435,0.67435,0.6743,0.67433,792999996.0
2005-06-01 21:23:00,0.67432,0.67432,0.6743,0.6743,33500001.0
2005-06-01 21:24:00,0.6743,0.67464,0.67414,0.6745,218000001.0
2005-06-01 21:25:00,0.67431,0.67433,0.67423,0.6743,267200000.0
2005-06-01 21:26:00,0.67434,0.67434,0.6743,0.67432,106900001.0
2005-06-01 21:27:00,0.67435,0.67435,0.67433,0.67435,173400002.0
2005-06-01 21:28:00,0.67433,0.67437,0.6743,0.6743,228999999.0
2005-06-01 21:29:00,0.67433,0.67433,0.67432,0.67432,89299998.0
2005-06-01 21:30:00,0.6743,0.67433,0.6743,0.67433,130900001.0
2005-06-01 21:31:00,0.67433,0.67435,0.6743,0.67433,166900000.0
2005-06-01 21:32:00,0.67433,0.6744,0.67432,0.67435,605900004.0
2005-06-01 21:33:00,0.67437,0.67442,0.67436,0.67437,392000000.0
2005-06-01 21:34:00,0.67437,0.67445,0.67437,0.67438,585600005.0
2005-06-01 21:35:00,0.6744,0.6744,0.67432,0.67437,340300003.0
2005-06-01 21:36:00,0.67436,0.67436,0.6743,0.6743,127500005.0
2005-06-01 21:37:00,0.67436,0.6744,0.67434,0.6744,298700001.0
2005-06-01 21:38:00,0.67434,0.67435,0.67429,0.67435,96700000.0
2005-06-01 21:39:00,0.6743,0.67444,0.6743,0.67444,56700000.0
2005-06-01 21:40:00,0.67441,0.67445,0.67437,0.67437,228699999.0
2005-06-01 21:41:00,0.67438,0.6744,0.67437,0.6744,53000000.0
2005-06-01 21:42:00,0.67437,0.67446,0.67432,0.67438,108699999.0
2005-06-01 21:43:00,0.67432,0.67458,0.6742,0.67458,344699994.0
2005-06-01 21:44:00,0.67462,0.67464,0.6745,0.67455,585499998.0
2005-06-01 21:45:00,0.67456,0.67456,0.67446,0.67451,110799999.0
2005-06-01 21:46:00,0.67453,0.67454,0.67448,0.67454,504500002.0
2005-06-01 21:47:00,0.67454,0.6746,0.67451,0.67451,282399999.0
2005-06-01 21:48:00,0.67452,0.67452,0.67447,0.67447,175199999.0
2005-06-01 21:49:00,0.67447,0.67453,0.67446,0.67446,117600001.0
2005-06-01 21:50:00,0.67444,0.67454,0.67444,0.67454,180500001.0
2005-06-01 21:51:00,0.67453,0.67453,0.67443,0.67443,205899997.0
2005-06-01 21:52:00,0.67441,0.67447,0.6744,0.6744,175700004.0
2005-06-01 21:53:00,0.67449,0.67449,0.67443,0.67443,103499998.0
2005-06-01 21:54:00,0.67444,0.67447,0.67441,0.67443,347300002.0
2005-06-01 21:55:00,0.67443,0.67445,0.6744,0.6744,91700000.0
2005-06-01 21:56:00,0.6744,0.6744,0.67435,0.67435,203000003.0
2005-06-01 21:57:00,0.67437,0.67444,0.67436,0.67442,261700001.0
2005-06-01 21:58:00,0.67441,0.67441,0.67436,0.67439,147799998.0
2005-06-01 21:59:00,0.6744,0.67446,0.67436,0.67442,462200004.0
2005-06-01 22:00:00,0.67438,0.67442,0.67435,0.67438,241899999.0
2005-06-01 22:01:00,0.6744,0.67443,0.67435,0.6744,297200002.0
2005-06-01 22:02:00,0.6744,0.67443,0.67435,0.67435,279000000.0
2005-06-01 22:03:00,0.67435,0.67441,0.67433,0.67434,279900002.0
2005-06-01 22:04:00,0.67461,0.67465,0.6743,0.67435,234400002.0
2005-06-01 22:05:00,0.67452,0.67455,0.67381,0.67389,130900002.0
2005-06-01 22:06:00,0.67392,0.67397,0.67368,0.67387,150100000.0
2005-06-01 22:07:00,0.67392,0.67399,0.67382,0.67399,199700001.0
2005-06-01 22:08:00,0.67395,0.67414,0.67365,0.67391,357300000.0
2005-06-01 22:09:00,0.67405,0.67406,0.67373,0.67398,155900000.0
2005-06-01 22:10:00,0.67382,0.67408,0.67369,0.67391,136500003.0
2005-06-01 22:11:00,0.67424,0.67424,0.67335,0.67335,150300003.0
2005-06-01 22:12:00,0.67323,0.67323,0.6729,0.67308,279200000.0
2005-06-01 22:13:00,0.67311,0.67312,0.6731,0.67312,55600000.0
2005-06-01 22:14:00,0.67312,0.67314,0.67304,0.6731,267299997.0
2005-06-01 22:15:00,0.6731,0.67314,0.67304,0.6731,544600004.0
2005-06-01 22:16:00,0.67308,0.67311,0.67302,0.67307,646299997.0
2005-06-01 22:17:00,0.67312,0.67315,0.67308,0.67314,122500001.0
2005-06-01 22:18:00,0.6732,0.67322,0.67318,0.67321,215299996.0
2005-06-01 22:19:00,0.67319,0.67319,0.67311,0.67312,86200001.0
2005-06-01 22:20:00,0.67311,0.67312,0.67308,0.67312,105400002.0
2005-06-01 22:21:00,0.67313,0.67316,0.67309,0.6731,554900001.0
2005-06-01 22:22:00,0.6731,0.6731,0.673,0.673,467099990.0
2005-06-01 22:23:00,0.67296,0.67298,0.67284,0.67284,396700000.0
2005-06-01 22:24:00,0.67287,0.67294,0.67287,0.67292,202100004.0
2005-06-01 22:25:00,0.6728,0.6728,0.67232,0.67248,371300001.0
2005-06-01 22:26:00,0.67225,0.67238,0.67222,0.67234,316599997.0
2005-06-01 22:27:00,0.67237,0.67244,0.67236,0.67244,64600000.0
2005-06-01 22:28:00,0.67239,0.67244,0.67231,0.67231,166000002.0
2005-06-01 22:29:00,0.67233,0.67233,0.67225,0.67225,257299995.0
2005-06-01 22:30:00,0.67227,0.67245,0.67226,0.67245,111199999.0
2005-06-01 22:31:00,0.67254,0.67254,0.67248,0.6725,96500001.0
2005-06-01 22:32:00,0.67255,0.67263,0.67255,0.67263,219699999.0
2005-06-01 22:33:00,0.67261,0.67278,0.67261,0.67278,218600001.0
2005-06-01 22:34:00,0.67285,0.67288,0.67282,0.67282,332600003.0
2005-06-01 22:35:00,0.67276,0.6728,0.67273,0.67276,313500000.0
2005-06-01 22:36:00,0.67278,0.67285,0.67273,0.67273,89099999.0
2005-06-01 22:37:00,0.67272,0.67283,0.67272,0.67279,214799998.0
2005-06-01 22:38:00,0.67282,0.67284,0.67279,0.67279,214199998.0
2005-06-01 22:39:00,0.67278,0.67286,0.67278,0.67279,316999996.0
2005-06-01 22:40:00,0.67276,0.67288,0.67276,0.67288,411499999.0
2005-06-01 22:41:00,0.6729,0.67293,0.6729,0.67292,178499996.0
2005-06-01 22:42:00,0.67282,0.67288,0.67282,0.67285,186100002.0
2005-06-01 22:43:00,0.67279,0.67288,0.67279,0.67288,149300003.0
2005-06-01 22:44:00,0.67292,0.67292,0.67278,0.67278,144599999.0
2005-06-01 22:45:00,0.67273,0.67273,0.67264,0.67271,136700000.0
2005-06-01 22:46:00,0.67272,0.67273,0.67263,0.6727,259700007.0
2005-06-01 22:47:00,0.67272,0.67291,0.67265,0.67291,150699999.0
2005-06-01 22:48:00,0.67292,0.67301,0.67286,0.67288,264899999.0
2005-06-01 22:49:00,0.67295,0.67296,0.67285,0.67287,172500002.0
2005-06-01 22:50:00,0.6729,0.67296,0.67288,0.67289,175700002.0
2005-06-01 22:51:00,0.67288,0.67293,0.67287,0.67293,73000002.0
2005-06-01 22:52:00,0.67295,0.67295,0.67291,0.67291,122099997.0
2005-06-01 22:53:00,0.67288,0.67293,0.67286,0.67289,68600000.0
2005-06-01 22:54:00,0.67293,0.67297,0.67289,0.67289,160700003.0
2005-06-01 22:55:00,0.67288,0.67293,0.67288,0.67293,62000001.0
2005-06-01 22:56:00,0.67293,0.67293,0.67288,0.67293,43200000.0
2005-06-01 22:57:00,0.67288,0.67294,0.67287,0.67292,192100001.0
2005-06-01 22:58:00,0.6729,0.6729,0.67281,0.67285,349999993.0
2005-06-01 22:59:00,0.67291,0.67323,0.67281,0.67301,298500000.0
2005-06-01 23:00:00,0.67275,0.67322,0.67275,0.67315,105200000.0
2005-06-01 23:01:00,0.67311,0.67335,0.67292,0.67331,105400002.0
2005-06-01 23:02:00,0.6731,0.67355,0.673,0.67353,161899999.0
2005-06-01 23:03:00,0.67352,0.67357,0.67328,0.67339,63000001.0
2005-06-01 23:04:00,0.67317,0.67329,0.67307,0.67325,270000006.0
2005-06-01 23:05:00,0.67347,0.67352,0.67316,0.67316,88800002.0
2005-06-01 23:06:00,0.67335,0.67345,0.67319,0.67331,160899999.0
2005-06-01 23:07:00,0.67315,0.6734,0.67313,0.67336,132199999.0
2005-06-01 23:08:00,0.67337,0.67341,0.67294,0.67294,66100002.0
2005-06-01 23:09:00,0.67314,0.67346,0.67314,0.67326,180200004.0
2005-06-01 23:10:00,0.67281,0.67346,0.6728,0.67326,181900000.0
2005-06-01 23:11:00,0.67331,0.67344,0.67315,0.6734,136599999.0
2005-06-01 23:12:00,0.67334,0.67336,0.6729,0.67322,252299997.0
2005-06-01 23:13:00,0.67318,0.67337,0.67308,0.67321,177000000.0
2005-06-01 23:14:00,0.67313,0.6734,0.67297,0.67305,333000001.0
2005-06-01 23:15:00,0.6732,0.67332,0.67282,0.67302,138599999.0
2005-06-01 23:16:00,0.6729,0.67312,0.67283,0.67302,96400001.0
2005-06-01 23:17:00,0.67333,0.67341,0.67314,0.67341,153199999.0
2005-06-01 23:18:00,0.673,0.67348,0.67285,0.67343,270199996.0
2005-06-01 23:19:00,0.6732,0.67339,0.67307,0.67338,314099994.0
2005-06-01 23:20:00,0.67316,0.67333,0.67308,0.67319,275300000.0
2005-06-01 23:21:00,0.6732,0.67337,0.67315,0.67333,222900003.0
2005-06-01 23:22:00,0.67328,0.67334,0.67313,0.67319,222000000.0
2005-06-01 23:23:00,0.67293,0.67306,0.67293,0.673,308800001.0
2005-06-01 23:24:00,0.6731,0.6731,0.67305,0.67305,71900001.0
2005-06-01 23:25:00,0.67305,0.6731,0.67305,0.6731,22600001.0
2005-06-01 23:26:00,0.67307,0.6731,0.67307,0.6731,58300001.0
2005-06-01 23:27:00,0.67309,0.67309,0.673,0.67302,86899999.0
2005-06-01 23:28:00,0.67311,0.67311,0.67307,0.67307,53700001.0
2005-06-01 23:29:00,0.67301,0.67304,0.67295,0.67298,62200002.0
2005-06-01 23:30:00,0.67304,0.67311,0.67304,0.67311,142799999.0
2005-06-01 23:31:00,0.67316,0.67321,0.67313,0.67316,168300005.0
2005-06-01 23:32:00,0.67318,0.67318,0.67309,0.67313,173399997.0
2005-06-01 23:33:00,0.67311,0.67311,0.67299,0.673,58100000.0
2005-06-01 23:34:00,0.67299,0.67303,0.67293,0.673,262200000.0
2005-06-01 23:35:00,0.67305,0.67308,0.673,0.67305,94300001.0
2005-06-01 23:36:00,0.67305,0.67308,0.67305,0.67308,110400000.0
2005-06-01 23:37:00,0.67313,0.67317,0.67311,0.67316,138099998.0
2005-06-01 23:38:00,0.67315,0.67326,0.67315,0.67323,160100001.0
2005-06-01 23:39:00,0.67325,0.67325,0.6732,0.6732,119700001.0
2005-06-01 23:40:00,0.67328,0.67338,0.67328,0.67338,149600002.0
2005-06-01 23:41:00,0.67334,0.67334,0.67325,0.67325,46300000.0
2005-06-01 23:42:00,0.67337,0.67337,0.67322,0.67322,86699999.0
2005-06-01 23:43:00,0.6733,0.6733,0.67318,0.67327,159200002.0
2005-06-01 23:44:00,0.67333,0.6734,0.67333,0.67337,164800002.0
2005-06-01 23:45:00,0.67337,0.67347,0.67335,0.6734,162900001.0
2005-06-01 23:46:00,0.67343,0.67343,0.6734,0.6734,88800004.0
2005-06-01 23:47:00,0.67334,0.67334,0.67329,0.67329,14200000.0
2005-06-01 23:48:00,0.67328,0.67335,0.67328,0.67335,95700001.0
2005-06-01 23:49:00,0.67337,0.67341,0.67337,0.67341,52600002.0
2005-06-01 23:50:00,0.6734,0.6734,0.6734,0.6734,64099998.0
2005-06-01 23:51:00,0.67348,0.67348,0.67347,0.67347,13600000.0
2005-06-01 23:52:00,0.67349,0.67357,0.67349,0.6735,177600000.0
2005-06-01 23:53:00,0.67349,0.67349,0.67342,0.67342,146900000.0
2005-06-01 23:54:00,0.67348,0.67351,0.67344,0.67345,140100001.0
2005-06-01 23:55:00,0.67349,0.67353,0.67343,0.67353,88800002.0
2005-06-01 23:56:00,0.67354,0.67358,0.67352,0.67357,189899997.0
2005-06-01 23:57:00,0.67358,0.67358,0.67347,0.67347,197100002.0
2005-06-01 23:58:00,0.67352,0.67354,0.67324,0.67347,115900001.0
2005-06-01 23:59:00,0.67339,0.67348,0.67339,0.67346,95599999.0
2005-06-02 00:00:00,0.67347,0.67349,0.67343,0.67344,179200001.0
2005-06-02 00:01:00,0.67343,0.6735,0.6734,0.6735,217500006.0
2005-06-02 00:02:00,0.67357,0.67358,0.6735,0.6735,77800002.0
2005-06-02 00:03:00,0.67352,0.67353,0.67352,0.67353,36700000.0
2005-06-02 00:04:00,0.6735,0.67353,0.67343,0.67353,151100000.0
2005-06-02 00:05:00,0.67349,0.67349,0.67345,0.67349,79499998.0
2005-06-02 00:06:00,0.67346,0.6735,0.67342,0.67349,208299997.0
2005-06-02 00:07:00,0.67347,0.6735,0.67345,0.67345,114900000.0
2005-06-02 00:08:00,0.6735,0.67358,0.6735,0.67356,223000001.0
2005-06-02 00:09:00,0.67358,0.67358,0.67352,0.67352,74900001.0
2005-06-02 00:10:00,0.67353,0.67353,0.67336,0.67336,85999999.0
2005-06-02 00:11:00,0.67343,0.67343,0.67341,0.67341,68900002.0
2005-06-02 00:12:00,0.67345,0.67345,0.67345,0.67345,8000000.0
2005-06-02 00:13:00,0.67346,0.6735,0.67346,0.6735,95900000.0
2005-06-02 00:14:00,0.67352,0.67356,0.67352,0.67354,63799998.0
2005-06-02 00:15:00,0.67358,0.67358,0.67352,0.67355,66200000.0
2005-06-02 00:16:00,0.67353,0.67355,0.67352,0.67355,93300000.0
2005-06-02 00:17:00,0.67354,0.6736,0.67354,0.67357,188199996.0
2005-06-02 00:18:00,0.67355,0.67358,0.6735,0.67352,111700000.0
2005-06-02 00:19:00,0.6735,0.6735,0.67345,0.67345,59400002.0
2005-06-02 00:20:00,0.67347,0.6735,0.67347,0.6735,62400000.0
2005-06-02 00:21:00,0.67348,0.67348,0.67344,0.67344,20700000.0
2005-06-02 00:22:00,0.67342,0.67351,0.67342,0.67351,117500003.0
2005-06-02 00:23:00,0.67348,0.67348,0.67344,0.67344,55000000.0
2005-06-02 00:24:00,0.67346,0.6735,0.67344,0.67347,162700003.0
2005-06-02 00:25:00,0.67347,0.6735,0.67345,0.67345,70699998.0
2005-06-02 00:26:00,0.6735,0.6735,0.67347,0.6735,126099998.0
2005-06-02 00:27:00,0.67352,0.67352,0.6734,0.67348,101500000.0
2005-06-02 00:28:00,0.6735,0.6735,0.67347,0.67348,109000001.0
2005-06-02 00:29:00,0.6735,0.6735,0.67342,0.67342,125600000.0
2005-06-02 00:30:00,0.6735,0.6735,0.67345,0.67348,90899999.0
2005-06-02 00:31:00,0.67338,0.67338,0.67317,0.67317,128300003.0
2005-06-02 00:32:00,0.67312,0.67317,0.67305,0.67317,82899999.0
2005-06-02 00:33:00,0.67315,0.67323,0.67315,0.67323,141699998.0
2005-06-02 00:34:00,0.67322,0.67327,0.67314,0.67322,114700004.0
2005-06-02 00:35:00,0.67319,0.67327,0.67318,0.67327,100700000.0
2005-06-02 00:36:00,0.67323,0.67323,0.67322,0.67322,27200001.0
2005-06-02 00:37:00,0.67323,0.67328,0.67323,0.67328,170499999.0
2005-06-02 00:38:00,0.67328,0.67328,0.67326,0.67326,76000003.0
2005-06-02 00:39:00,0.67327,0.67336,0.67318,0.67329,91499998.0
2005-06-02 00:40:00,0.67338,0.67343,0.67335,0.67339,105500002.0
2005-06-02 00:41:00,0.67365,0.67375,0.67352,0.67371,256799999.0
2005-06-02 00:42:00,0.67342,0.67342,0.67342,0.67342,5600000.0
2005-06-02 00:43:00,0.67339,0.67348,0.67338,0.67348,142699997.0
2005-06-02 00:44:00,0.67353,0.67353,0.67345,0.67348,137000003.0
2005-06-02 00:45:00,0.67349,0.67349,0.67344,0.67344,145500003.0
2005-06-02 00:46:00,0.67343,0.67343,0.67332,0.67334,157300001.0
2005-06-02 00:47:00,0.67335,0.6735,0.67335,0.6735,111900003.0
2005-06-02 00:48:00,0.67353,0.67355,0.6735,0.6735,79700001.0
2005-06-02 00:49:00,0.67345,0.67345,0.67327,0.67333,132400002.0
2005-06-02 00:50:00,0.67343,0.67353,0.67343,0.67347,161799999.0
2005-06-02 00:51:00,0.67356,0.67364,0.67345,0.67364,178199997.0
2005-06-02 00:52:00,0.67362,0.67362,0.67356,0.67356,64700000.0
2005-06-02 00:53:00,0.6736,0.6736,0.67345,0.67345,268199996.0
2005-06-02 00:54:00,0.67352,0.67361,0.67349,0.67349,111500000.0
2005-06-02 00:55:00,0.67335,0.67364,0.67325,0.67364,73199999.0
2005-06-02 00:56:00,0.67362,0.67371,0.67354,0.6736,206000004.0
2005-06-02 00:57:00,0.67369,0.67371,0.67339,0.67339,193300001.0
2005-06-02 00:58:00,0.67339,0.67359,0.67339,0.67359,196300001.0
2005-06-02 00:59:00,0.67361,0.67366,0.67361,0.67366,1600000.0
2005-06-02 01:00:00,0.67366,0.67368,0.67366,0.67368,107199998.0
2005-06-02 01:01:00,0.67368,0.67368,0.67354,0.67368,296499996.0
2005-06-02 01:02:00,0.67361,0.67368,0.67354,0.67366,142300000.0
2005-06-02 01:03:00,0.67366,0.67368,0.67361,0.67365,162099999.0
2005-06-02 01:04:00,0.67365,0.67365,0.67352,0.67354,110199998.0
2005-06-02 01:05:00,0.67352,0.67361,0.67352,0.6736,31900000.0
2005-06-02 01:06:00,0.67361,0.67363,0.67358,0.6736,97400000.0
2005-06-02 01:07:00,0.67359,0.67368,0.67358,0.67358,174099999.0
2005-06-02 01:08:00,0.6736,0.67365,0.6736,0.67363,280500001.0
2005-06-02 01:09:00,0.67365,0.67368,0.67361,0.67363,123700000.0
2005-06-02 01:10:00,0.67367,0.67376,0.67367,0.67376,219799996.0
2005-06-02 01:11:00,0.67377,0.67385,0.67377,0.6738,193600001.0
2005-06-02 01:12:00,0.67377,0.67381,0.67376,0.67381,155100001.0
2005-06-02 01:13:00,0.67385,0.67387,0.67382,0.67382,87900001.0
2005-06-02 01:14:00,0.67378,0.6738,0.67375,0.67378,120000002.0
2005-06-02 01:15:00,0.67375,0.67378,0.67373,0.67374,69399999.0
2005-06-02 01:16:00,0.67374,0.67375,0.67367,0.67368,77500001.0
2005-06-02 01:17:00,0.67368,0.67371,0.67368,0.6737,52600000.0
2005-06-02 01:18:00,0.67373,0.67373,0.67356,0.67362,177099997.0
2005-06-02 01:19:00,0.67365,0.67368,0.67362,0.67365,191600001.0
2005-06-02 01:20:00,0.67361,0.67365,0.67356,0.6736,150399994.0
2005-06-02 01:21:00,0.67358,0.67358,0.67355,0.67356,52900000.0
2005-06-02 01:22:00,0.6736,0.67363,0.67357,0.67363,71100000.0
2005-06-02 01:23:00,0.6736,0.67362,0.6736,0.6736,192700000.0
2005-06-02 01:24:00,0.67367,0.67371,0.67367,0.67371,40600001.0
2005-06-02 01:25:00,0.67369,0.67373,0.67364,0.67373,80700001.0
2005-06-02 01:26:00,0.67373,0.67373,0.67364,0.67368,204500003.0
2005-06-02 01:27:00,0.67377,0.67379,0.67373,0.67375,140199997.0
2005-06-02 01:28:00,0.67369,0.67371,0.67364,0.67364,164699996.0
2005-06-02 01:29:00,0.67365,0.67368,0.67362,0.67368,61400001.0
2005-06-02 01:30:00,0.67361,0.67362,0.67361,0.67362,105599998.0
2005-06-02 01:31:00,0.67353,0.67353,0.67337,0.67337,103699999.0
2005-06-02 01:32:00,0.67329,0.6733,0.67323,0.67323,41500000.0
2005-06-02 01:33:00,0.67322,0.67332,0.67322,0.67332,98900002.0
2005-06-02 01:34:00,0.67338,0.67338,0.67335,0.67336,84600001.0
2005-06-02 01:35:00,0.67338,0.6734,0.67335,0.67335,111300000.0
2005-06-02 01:36:00,0.6734,0.67348,0.6734,0.67348,51000001.0
2005-06-02 01:37:00,0.67354,0.67357,0.67349,0.67357,196100000.0
2005-06-02 01:38:00,0.67357,0.67363,0.67354,0.67362,213799998.0
2005-06-02 01:39:00,0.67365,0.67367,0.6736,0.67367,128800003.0
2005-06-02 01:40:00,0.67363,0.67367,0.67358,0.67358,186800000.0
2005-06-02 01:41:00,0.67357,0.67359,0.67353,0.67353,106300002.0
2005-06-02 01:42:00,0.67355,0.67368,0.67355,0.67365,81400001.0
2005-06-02 01:43:00,0.67363,0.67371,0.67363,0.67364,252000002.0
2005-06-02 01:44:00,0.67365,0.67366,0.67353,0.67357,104999999.0
2005-06-02 01:45:00,0.67358,0.67358,0.67351,0.67352,113200001.0
2005-06-02 01:46:00,0.6735,0.6735,0.67345,0.67345,105300000.0
2005-06-02 01:47:00,0.6735,0.67352,0.6735,0.67352,44499999.0
2005-06-02 01:48:00,0.67348,0.6735,0.67347,0.6735,114399996.0
2005-06-02 01:49:00,0.67348,0.67352,0.67348,0.67349,68700001.0
2005-06-02 01:50:00,0.67352,0.6736,0.67351,0.67351,164399997.0
2005-06-02 01:51:00,0.67357,0.67361,0.67352,0.67361,127600001.0
2005-06-02 01:52:00,0.67358,0.67373,0.67353,0.67373,187100001.0
2005-06-02 01:53:00,0.67375,0.67383,0.67368,0.67383,157400002.0
2005-06-02 01:54:00,0.67378,0.67378,0.67363,0.6737,144800000.0
2005-06-02 01:55:00,0.67367,0.67375,0.67367,0.67375,129200001.0
2005-06-02 01:56:00,0.67377,0.67385,0.67377,0.67383,209200000.0
2005-06-02 01:57:00,0.67382,0.67385,0.67381,0.67382,127699999.0
2005-06-02 01:58:00,0.6737,0.6737,0.67361,0.67361,42500001.0
2005-06-02 01:59:00,0.67367,0.67372,0.67367,0.67368,76699998.0
2005-06-02 02:00:00,0.67365,0.67365,0.67353,0.67353,127400000.0
2005-06-02 02:01:00,0.67361,0.67367,0.67359,0.67365,219500003.0
2005-06-02 02:02:00,0.67362,0.67368,0.6736,0.67368,129900000.0
2005-06-02 02:03:00,0.67375,0.67377,0.6737,0.67375,219599998.0
2005-06-02 02:04:00,0.67378,0.67381,0.6737,0.67373,202699999.0
2005-06-02 02:05:00,0.6737,0.67381,0.6736,0.67381,290900006.0
2005-06-02 02:06:00,0.67382,0.67387,0.67378,0.6738,129799999.0
2005-06-02 02:07:00,0.67383,0.67383,0.67374,0.6738,253999997.0
2005-06-02 02:08:00,0.67384,0.674,0.67384,0.67392,116499999.0
2005-06-02 02:09:00,0.67404,0.6741,0.67397,0.67398,101100001.0
2005-06-02 02:10:00,0.67396,0.67402,0.67396,0.67397,238400007.0
2005-06-02 02:11:00,0.674,0.674,0.674,0.674,33500001.0
2005-06-02 02:12:00,0.67397,0.674,0.67397,0.674,79000000.0
2005-06-02 02:13:00,0.67394,0.67405,0.67394,0.67405,53300002.0
2005-06-02 02:14:00,0.67404,0.6741,0.67404,0.67407,6300000.0
2005-06-02 02:15:00,0.67411,0.67419,0.67411,0.67415,228099998.0
2005-06-02 02:16:00,0.67414,0.67415,0.67409,0.67413,180400002.0
2005-06-02 02:17:00,0.6741,0.67412,0.67408,0.67412,131200000.0
2005-06-02 02:18:00,0.6741,0.6741,0.6741,0.6741,27800000.0
2005-06-02 02:19:00,0.67408,0.67414,0.67403,0.6741,300000002.0
2005-06-02 02:20:00,0.67409,0.67415,0.67409,0.67411,32000000.0
2005-06-02 02:21:00,0.67405,0.67412,0.67405,0.67407,130000001.0
2005-06-02 02:22:00,0.67407,0.67412,0.67407,0.67412,64599998.0
2005-06-02 02:23:00,0.6741,0.6741,0.67405,0.67408,187800001.0
2005-06-02 02:24:00,0.67407,0.67407,0.67401,0.67401,186500000.0
2005-06-02 02:25:00,0.67401,0.67403,0.67392,0.67395,92700000.0
2005-06-02 02:26:00,0.67399,0.67406,0.67399,0.67406,31400000.0
2005-06-02 02:27:00,0.67404,0.67407,0.67401,0.67401,284100001.0
2005-06-02 02:28:00,0.67405,0.67411,0.67405,0.67405,137499997.0
2005-06-02 02:29:00,0.67407,0.67414,0.67407,0.67414,40600000.0
2005-06-02 02:30:00,0.6741,0.67415,0.67408,0.67411,120399996.0
2005-06-02 02:31:00,0.67407,0.6742,0.67407,0.6742,92699998.0
2005-06-02 02:32:00,0.67425,0.67425,0.67409,0.6741,242000004.0
2005-06-02 02:33:00,0.67411,0.67414,0.6741,0.67414,93800002.0
2005-06-02 02:34:00,0.67409,0.67417,0.67409,0.67415,187599999.0
2005-06-02 02:35:00,0.67415,0.67415,0.67415,0.67415,800000.0
2005-06-02 02:36:00,0.6741,0.6741,0.674,0.67403,108099996.0
2005-06-02 02:37:00,0.67415,0.67415,0.67402,0.67403,112999999.0
2005-06-02 02:38:00,0.67398,0.67405,0.67395,0.67405,255799997.0
2005-06-02 02:39:00,0.67402,0.67404,0.67391,0.67404,191000000.0
2005-06-02 02:40:00,0.67413,0.67413,0.67396,0.67398,97399998.0
2005-06-02 02:41:00,0.6739,0.674,0.6739,0.67395,218099998.0
2005-06-02 02:42:00,0.67399,0.67403,0.67392,0.67392,114799998.0
2005-06-02 02:43:00,0.67391,0.67403,0.67391,0.67396,211400000.0
2005-06-02 02:44:00,0.67399,0.6741,0.67399,0.67406,111400000.0
2005-06-02 02:45:00,0.67405,0.67406,0.67404,0.67404,120400004.0
2005-06-02 02:46:00,0.67403,0.67403,0.67395,0.674,194299999.0
2005-06-02 02:47:00,0.67403,0.67403,0.67396,0.67403,122500000.0
2005-06-02 02:48:00,0.67402,0.67407,0.67398,0.67398,125100001.0
2005-06-02 02:49:00,0.67402,0.67403,0.67397,0.67398,88499999.0
2005-06-02 02:50:00,0.67398,0.67408,0.67398,0.67408,139399998.0
2005-06-02 02:51:00,0.67406,0.67407,0.67402,0.67407,113399999.0
2005-06-02 02:52:00,0.67406,0.67415,0.67406,0.67415,232400003.0
2005-06-02 02:53:00,0.67413,0.67413,0.67405,0.67407,115099998.0
2005-06-02 02:54:00,0.67403,0.67411,0.67398,0.67404,134799999.0
2005-06-02 02:55:00,0.67403,0.67404,0.67398,0.67404,122099999.0
2005-06-02 02:56:00,0.67402,0.67402,0.67397,0.67402,50400001.0
2005-06-02 02:57:00,0.67396,0.67396,0.67395,0.67395,95200001.0
2005-06-02 02:58:00,0.67394,0.67394,0.67388,0.6739,117200000.0
2005-06-02 02:59:00,0.67381,0.67383,0.67378,0.67382,145100001.0
2005-06-02 03:00:00,0.67386,0.67391,0.67386,0.67388,173800001.0
2005-06-02 03:01:00,0.67385,0.67394,0.67385,0.67392,152899999.0
2005-06-02 03:02:00,0.67393,0.67393,0.67392,0.67392,60699999.0
2005-06-02 03:03:00,0.6739,0.67396,0.6739,0.67396,181400000.0
2005-06-02 03:04:00,0.67397,0.67397,0.6739,0.6739,271399998.0
2005-06-02 03:05:00,0.6739,0.67396,0.67388,0.67396,128700000.0
2005-06-02 03:06:00,0.67399,0.67401,0.67393,0.67401,198900001.0
2005-06-02 03:07:00,0.67395,0.67402,0.67395,0.674,124400001.0
2005-06-02 03:08:00,0.67398,0.67398,0.67397,0.67398,37400000.0
2005-06-02 03:09:00,0.67402,0.67408,0.674,0.674,93900001.0
2005-06-02 03:10:00,0.67404,0.67404,0.67397,0.67398,126800001.0
2005-06-02 03:11:00,0.67395,0.67402,0.67395,0.67399,66600002.0
2005-06-02 03:12:00,0.674,0.67403,0.67397,0.67398,110100000.0
2005-06-02 03:13:00,0.67396,0.67397,0.67396,0.67397,62199998.0
2005-06-02 03:14:00,0.67397,0.67397,0.67395,0.67395,4800000.0
2005-06-02 03:15:00,0.67398,0.67404,0.67398,0.67402,62600000.0
2005-06-02 03:16:00,0.67402,0.67405,0.67397,0.67397,284700003.0
2005-06-02 03:17:00,0.674,0.67402,0.67397,0.67402,94700001.0
2005-06-02 03:18:00,0.67402,0.67403,0.67397,0.67402,60100000.0
2005-06-02 03:19:00,0.67402,0.67404,0.67395,0.67395,46300000.0
2005-06-02 03:20:00,0.67402,0.67402,0.67398,0.67398,66400000.0
2005-06-02 03:21:00,0.674,0.67407,0.67397,0.67397,170799996.0
2005-06-02 03:22:00,0.67402,0.67407,0.67401,0.67407,191499999.0
2005-06-02 03:23:00,0.67402,0.67402,0.67402,0.67402,2300000.0
2005-06-02 03:24:00,0.67397,0.67399,0.67393,0.67396,68100000.0
2005-06-02 03:25:00,0.67395,0.67395,0.67394,0.67394,75899998.0
2005-06-02 03:26:00,0.67393,0.67393,0.6739,0.6739,2400000.0
2005-06-02 03:27:00,0.67396,0.674,0.67396,0.67397,85300001.0
2005-06-02 03:28:00,0.67394,0.674,0.67394,0.67397,69700000.0
2005-06-02 03:29:00,0.67401,0.67404,0.67397,0.67404,104900000.0
2005-06-02 03:30:00,0.67397,0.67409,0.67392,0.67409,117300004.0
2005-06-02 03:31:00,0.67417,0.67426,0.67417,0.67423,112399998.0
2005-06-02 03:32:00,0.6742,0.67424,0.67412,0.67424,197199997.0
2005-06-02 03:33:00,0.67417,0.67418,0.67407,0.67418,51000001.0
2005-06-02 03:34:00,0.67417,0.67417,0.67398,0.67415,142999997.0
2005-06-02 03:35:00,0.67417,0.67419,0.67414,0.67415,155399999.0
2005-06-02 03:36:00,0.67418,0.67418,0.67415,0.67415,47099999.0
2005-06-02 03:37:00,0.67414,0.67419,0.6741,0.67419,74099998.0
2005-06-02 03:38:00,0.67415,0.67415,0.6741,0.6741,122299997.0
2005-06-02 03:39:00,0.67414,0.6742,0.67407,0.6742,92499999.0
2005-06-02 03:40:00,0.67424,0.67431,0.67411,0.67428,165900000.0
2005-06-02 03:41:00,0.67428,0.67451,0.67428,0.67447,229899997.0
2005-06-02 03:42:00,0.67448,0.67453,0.67444,0.67444,183400002.0
2005-06-02 03:43:00,0.67438,0.67446,0.67438,0.67438,137500000.0
2005-06-02 03:44:00,0.67434,0.67442,0.67434,0.67438,224400003.0
2005-06-02 03:45:00,0.67435,0.67442,0.67434,0.67442,100400003.0
2005-06-02 03:46:00,0.67443,0.67444,0.67435,0.67444,101899997.0
2005-06-02 03:47:00,0.67447,0.6745,0.67438,0.67449,91800001.0
2005-06-02 03:48:00,0.67469,0.67494,0.67457,0.6748,161800000.0
2005-06-02 03:49:00,0.67489,0.67492,0.67477,0.67485,155400000.0
2005-06-02 03:50:00,0.67493,0.67496,0.67489,0.67492,171200002.0
2005-06-02 03:51:00,0.67493,0.67494,0.67487,0.6749,96999999.0
2005-06-02 03:52:00,0.67484,0.67495,0.6748,0.67485,180899999.0
2005-06-02 03:53:00,0.67489,0.67489,0.67478,0.67478,151200001.0
2005-06-02 03:54:00,0.6748,0.6748,0.67471,0.67475,93400000.0
2005-06-02 03:55:00,0.67475,0.67475,0.67469,0.67472,107799998.0
2005-06-02 03:56:00,0.67471,0.67471,0.67461,0.67461,42999999.0
2005-06-02 03:57:00,0.67467,0.67471,0.67459,0.67459,73900000.0
2005-06-02 03:58:00,0.67454,0.67462,0.67454,0.6746,139199999.0
2005-06-02 03:59:00,0.67461,0.6747,0.6746,0.67466,225500003.0
2005-06-02 04:00:00,0.6746,0.67463,0.67447,0.67447,224800000.0
2005-06-02 04:01:00,0.67442,0.67453,0.67442,0.67453,90099998.0
2005-06-02 04:02:00,0.67454,0.67456,0.67444,0.67447,153199997.0
2005-06-02 04:03:00,0.67452,0.67458,0.67446,0.67447,180899996.0
2005-06-02 04:04:00,0.67454,0.67454,0.67448,0.67448,81499998.0
2005-06-02 04:05:00,0.6745,0.6745,0.67448,0.67448,30400000.0
2005-06-02 04:06:00,0.67446,0.67447,0.67446,0.67447,31900001.0
2005-06-02 04:07:00,0.67447,0.67448,0.67447,0.67448,23900000.0
2005-06-02 04:08:00,0.67444,0.67444,0.67443,0.67443,55900002.0
2005-06-02 04:09:00,0.67448,0.67448,0.67447,0.67447,58199998.0
2005-06-02 04:10:00,0.67441,0.67453,0.67441,0.67453,254499996.0
2005-06-02 04:11:00,0.67449,0.67449,0.67435,0.67435,158900002.0
2005-06-02 04:12:00,0.67444,0.67447,0.67441,0.67442,89400001.0
2005-06-02 04:13:00,0.67442,0.67448,0.6744,0.67448,27100001.0
2005-06-02 04:14:00,0.67442,0.67442,0.67436,0.67436,76599998.0
2005-06-02 04:15:00,0.6744,0.67445,0.6744,0.67441,98900004.0
2005-06-02 04:16:00,0.67438,0.67441,0.67434,0.67441,175399998.0
2005-06-02 04:17:00,0.67443,0.67443,0.67442,0.67442,35100000.0
2005-06-02 04:18:00,0.67429,0.67448,0.67429,0.67443,196699999.0
2005-06-02 04:19:00,0.67441,0.67441,0.67437,0.67437,149400001.0
2005-06-02 04:20:00,0.67436,0.67442,0.67436,0.67441,57600000.0
2005-06-02 04:21:00,0.67443,0.67445,0.67443,0.67445,51099998.0
2005-06-02 04:22:00,0.67441,0.67441,0.67434,0.67434,126799999.0
2005-06-02 04:23:00,0.67437,0.67445,0.67437,0.67443,55100001.0
2005-06-02 04:24:00,0.67468,0.67472,0.67443,0.67461,190100000.0
2005-06-02 04:25:00,0.67445,0.67445,0.67445,0.67445,63099999.0
2005-06-02 04:26:00,0.67438,0.67446,0.67438,0.67443,77799998.0
2005-06-02 04:27:00,0.6744,0.67443,0.67435,0.67443,46700001.0
2005-06-02 04:28:00,0.67437,0.6744,0.67435,0.67435,38300000.0
2005-06-02 04:29:00,0.67437,0.67438,0.67437,0.67438,55500001.0
2005-06-02 04:30:00,0.6745,0.67458,0.67437,0.6744,133799999.0
2005-06-02 04:31:00,0.67438,0.6744,0.67435,0.67438,191400000.0
2005-06-02 04:32:00,0.67438,0.67438,0.67434,0.67434,43900001.0
2005-06-02 04:33:00,0.67435,0.67439,0.67433,0.67439,126999999.0
2005-06-02 04:34:00,0.67436,0.67436,0.67421,0.67421,142200003.0
2005-06-02 04:35:00,0.67414,0.67424,0.67414,0.67424,191199998.0
2005-06-02 04:36:00,0.67425,0.67425,0.67417,0.67423,204199999.0
2005-06-02 04:37:00,0.67415,0.6742,0.67415,0.67417,78199998.0
2005-06-02 04:38:00,0.6742,0.67426,0.6742,0.67426,169099999.0
2005-06-02 04:39:00,0.67422,0.67422,0.67415,0.67418,150399999.0
2005-06-02 04:40:00,0.67419,0.67419,0.67402,0.67411,156300000.0
2005-06-02 04:41:00,0.67408,0.67417,0.67407,0.67408,82199999.0
2005-06-02 04:42:00,0.674,0.67409,0.674,0.67409,140400004.0
2005-06-02 04:43:00,0.67405,0.67405,0.67392,0.67392,141799999.0
2005-06-02 04:44:00,0.67386,0.6739,0.67384,0.67387,147000001.0
2005-06-02 04:45:00,0.67382,0.67401,0.67382,0.67401,135100002.0
2005-06-02 04:46:00,0.67405,0.67405,0.67389,0.67389,126900000.0
2005-06-02 04:47:00,0.67384,0.67396,0.67384,0.67395,205300005.0
2005-06-02 04:48:00,0.67397,0.67407,0.67395,0.67402,181700001.0
2005-06-02 04:49:00,0.67403,0.67409,0.67402,0.67405,205200000.0
2005-06-02 04:50:00,0.67402,0.67405,0.67396,0.67403,166600000.0
2005-06-02 04:51:00,0.67405,0.67412,0.67402,0.67402,209000001.0
2005-06-02 04:52:00,0.67404,0.67408,0.67404,0.67408,80800004.0
2005-06-02 04:53:00,0.6741,0.67413,0.67405,0.6741,166700000.0
2005-06-02 04:54:00,0.6741,0.6741,0.6741,0.6741,54400000.0
2005-06-02 04:55:00,0.67409,0.67415,0.67408,0.67408,109499998.0
2005-06-02 04:56:00,0.67407,0.67413,0.67407,0.67413,72100001.0
2005-06-02 04:57:00,0.67405,0.6741,0.67405,0.6741,79000000.0
2005-06-02 04:58:00,0.67405,0.67411,0.67405,0.67407,111700002.0
2005-06-02 04:59:00,0.67405,0.67405,0.67402,0.67402,77500000.0
2005-06-02 05:00:00,0.674,0.67407,0.674,0.67404,177500004.0
2005-06-02 05:01:00,0.674,0.67409,0.674,0.67407,112000000.0
2005-06-02 05:02:00,0.67408,0.67408,0.67408,0.67408,76900002.0
2005-06-02 05:03:00,0.67403,0.67412,0.67403,0.67408,80500000.0
2005-06-02 05:04:00,0.67407,0.67413,0.67406,0.6741,138699997.0
2005-06-02 05:05:00,0.67407,0.67411,0.674,0.674,100699998.0
2005-06-02 05:06:00,0.6741,0.6741,0.67408,0.67408,29800001.0
2005-06-02 05:07:00,0.67411,0.67411,0.67403,0.67405,134099999.0
2005-06-02 05:08:00,0.67406,0.67412,0.67403,0.67408,143700003.0
2005-06-02 05:09:00,0.6741,0.67416,0.6741,0.67416,110999999.0
2005-06-02 05:10:00,0.67412,0.67417,0.67408,0.67411,119899997.0
2005-06-02 05:11:00,0.67409,0.67415,0.67409,0.6741,211100000.0
2005-06-02 05:12:00,0.67416,0.67416,0.67411,0.67414,131499997.0
2005-06-02 05:13:00,0.67411,0.67412,0.67404,0.6741,184799996.0
2005-06-02 05:14:00,0.6741,0.6741,0.67403,0.67407,110199999.0
2005-06-02 05:15:00,0.67408,0.67408,0.67407,0.67407,66299999.0
2005-06-02 05:16:00,0.6741,0.67413,0.67405,0.67413,118800000.0
2005-06-02 05:17:00,0.67411,0.67412,0.6741,0.6741,65700002.0
2005-06-02 05:18:00,0.67405,0.6741,0.67405,0.67405,171599996.0
2005-06-02 05:19:00,0.6741,0.6741,0.6741,0.6741,19099999.0
2005-06-02 05:20:00,0.67408,0.67408,0.67408,0.67408,4800000.0
2005-06-02 05:21:00,0.6741,0.67415,0.6741,0.67415,129399997.0
2005-06-02 05:22:00,0.67414,0.67414,0.67412,0.67412,35800000.0
2005-06-02 05:23:00,0.67408,0.67414,0.67408,0.67414,86199999.0
2005-06-02 05:24:00,0.67413,0.6745,0.67412,0.67443,131500000.0
2005-06-02 05:25:00,0.67408,0.67412,0.67408,0.67412,85400002.0
2005-06-02 05:26:00,0.67408,0.67413,0.67405,0.67405,92000002.0
2005-06-02 05:27:00,0.67445,0.67453,0.67393,0.67395,205900001.0
2005-06-02 05:28:00,0.67407,0.67417,0.67407,0.67413,159599997.0
2005-06-02 05:29:00,0.6741,0.67414,0.67408,0.67414,116199999.0
2005-06-02 05:30:00,0.67413,0.67415,0.6741,0.6741,115099999.0
2005-06-02 05:31:00,0.67408,0.67409,0.67408,0.67409,89799999.0
2005-06-02 05:32:00,0.67405,0.67411,0.67405,0.67407,269600005.0
2005-06-02 05:33:00,0.67406,0.67415,0.67406,0.67407,209899999.0
2005-06-02 05:34:00,0.67405,0.6741,0.67405,0.67407,70700002.0
2005-06-02 05:35:00,0.6741,0.6741,0.67408,0.6741,119900000.0
2005-06-02 05:36:00,0.67407,0.67414,0.67407,0.67414,41899999.0
2005-06-02 05:37:00,0.67412,0.67412,0.67407,0.6741,25599999.0
2005-06-02 05:38:00,0.67407,0.67413,0.67407,0.67407,245200000.0
2005-06-02 05:39:00,0.67412,0.67412,0.6741,0.6741,41500000.0
2005-06-02 05:40:00,0.67417,0.67417,0.67412,0.67415,62399999.0
2005-06-02 05:41:00,0.67415,0.67415,0.67413,0.67415,103900003.0
2005-06-02 05:42:00,0.67414,0.67419,0.67413,0.67419,188799997.0
2005-06-02 05:43:00,0.67415,0.67415,0.67413,0.67413,44899999.0
2005-06-02 05:44:00,0.67403,0.67415,0.67403,0.67407,158800002.0
2005-06-02 05:45:00,0.67404,0.67409,0.67397,0.67397,64400000.0
2005-06-02 05:46:00,0.67403,0.67409,0.67402,0.67409,66400001.0
2005-06-02 05:47:00,0.6742,0.67459,0.67413,0.67431,159200000.0
2005-06-02 05:48:00,0.67408,0.67408,0.67408,0.67408,15900000.0
2005-06-02 05:49:00,0.67408,0.67409,0.674,0.674,66600000.0
2005-06-02 05:50:00,0.67407,0.67414,0.67405,0.6741,73599999.0
2005-06-02 05:51:00,0.67414,0.67414,0.67404,0.67409,104999998.0
2005-06-02 05:52:00,0.67407,0.67409,0.67399,0.67409,232999999.0
2005-06-02 05:53:00,0.67408,0.6741,0.67407,0.67407,7300000.0
2005-06-02 05:54:00,0.67406,0.67409,0.67405,0.67405,70099998.0
2005-06-02 05:55:00,0.67406,0.67408,0.67404,0.67407,120299997.0
2005-06-02 05:56:00,0.67407,0.67412,0.67407,0.67412,30200000.0
2005-06-02 05:57:00,0.67403,0.67403,0.67389,0.67389,97399999.0
2005-06-02 05:58:00,0.67389,0.67396,0.67381,0.67381,80100002.0
2005-06-02 05:59:00,0.67377,0.67392,0.67377,0.67392,160700000.0
2005-06-02 06:00:00,0.67388,0.67394,0.67388,0.67392,172399998.0
2005-06-02 06:01:00,0.67384,0.67384,0.67373,0.67373,86900000.0
2005-06-02 06:02:00,0.67372,0.67376,0.67372,0.67376,47800000.0
2005-06-02 06:03:00,0.67387,0.67389,0.67367,0.67369,280799999.0
2005-06-02 06:04:00,0.67366,0.67371,0.67358,0.67366,161699996.0
2005-06-02 06:05:00,0.67369,0.67372,0.67365,0.67365,143100001.0
2005-06-02 06:06:00,0.67361,0.67367,0.67355,0.67355,145000002.0
2005-06-02 06:07:00,0.67353,0.67353,0.67345,0.67347,131100002.0
2005-06-02 06:08:00,0.67336,0.67342,0.67336,0.67342,40799999.0
2005-06-02 06:09:00,0.67334,0.67347,0.67334,0.6734,118699998.0
2005-06-02 06:10:00,0.67332,0.67337,0.67331,0.67335,127699998.0
2005-06-02 06:11:00,0.67337,0.67344,0.67337,0.67337,118799999.0
2005-06-02 06:12:00,0.67339,0.67345,0.67338,0.67345,181200001.0
2005-06-02 06:13:00,0.67342,0.67342,0.67338,0.67338,101699998.0
2005-06-02 06:14:00,0.67332,0.67342,0.67328,0.67332,146799999.0
2005-06-02 06:15:00,0.67332,0.67336,0.67329,0.6733,151500000.0
2005-06-02 06:16:00,0.67337,0.67338,0.67331,0.67335,188799995.0
2005-06-02 06:17:00,0.67329,0.67333,0.67328,0.67333,264600002.0
2005-06-02 06:18:00,0.67329,0.67332,0.67328,0.67332,73300002.0
2005-06-02 06:19:00,0.67339,0.67339,0.67329,0.67332,112500000.0
2005-06-02 06:20:00,0.67331,0.67333,0.67329,0.67329,92299999.0
2005-06-02 06:21:00,0.67325,0.67336,0.67321,0.67336,89500002.0
2005-06-02 06:22:00,0.67343,0.67347,0.67335,0.67343,204300004.0
2005-06-02 06:23:00,0.67345,0.67348,0.6734,0.67342,198300000.0
2005-06-02 06:24:00,0.67342,0.67351,0.67342,0.67347,100700000.0
2005-06-02 06:25:00,0.67351,0.67358,0.67351,0.67351,170300004.0
2005-06-02 06:26:00,0.67348,0.67353,0.67345,0.67353,150100002.0
2005-06-02 06:27:00,0.67348,0.67348,0.6734,0.67343,203299997.0
2005-06-02 06:28:00,0.67349,0.67349,0.67341,0.67343,114800001.0
2005-06-02 06:29:00,0.67338,0.67342,0.67336,0.67341,155000001.0
2005-06-02 06:30:00,0.6734,0.6734,0.67336,0.67338,73000001.0
2005-06-02 06:31:00,0.67329,0.67329,0.67316,0.67317,168199999.0
2005-06-02 06:32:00,0.67311,0.67328,0.673,0.67328,175699998.0
2005-06-02 06:33:00,0.67333,0.67336,0.67316,0.67321,247000007.0
2005-06-02 06:34:00,0.67305,0.6732,0.67298,0.6732,104399998.0
2005-06-02 06:35:00,0.67329,0.67332,0.67322,0.67326,245700002.0
2005-06-02 06:36:00,0.67332,0.67336,0.67329,0.67329,77999999.0
2005-06-02 06:37:00,0.67331,0.67332,0.67323,0.67332,168999998.0
2005-06-02 06:38:00,0.67326,0.67327,0.67326,0.67327,20900000.0
2005-06-02 06:39:00,0.67324,0.67328,0.67321,0.67325,274300000.0
2005-06-02 06:40:00,0.67318,0.67354,0.67318,0.67349,143299998.0
2005-06-02 06:41:00,0.67321,0.67327,0.67318,0.67324,154700002.0
2005-06-02 06:42:00,0.6732,0.6732,0.6732,0.6732,10400000.0
2005-06-02 06:43:00,0.67319,0.67324,0.67319,0.67321,61400001.0
2005-06-02 06:44:00,0.67327,0.6733,0.67322,0.67322,214200001.0
2005-06-02 06:45:00,0.6733,0.67336,0.67328,0.67328,206000005.0
2005-06-02 06:46:00,0.67333,0.67338,0.67321,0.67321,217299999.0
2005-06-02 06:47:00,0.67322,0.67328,0.67322,0.67325,143300001.0
2005-06-02 06:48:00,0.67323,0.67326,0.67323,0.67326,72699999.0
2005-06-02 06:49:00,0.6732,0.6732,0.67309,0.67318,229800000.0
2005-06-02 06:50:00,0.67325,0.67327,0.67316,0.6732,220899999.0
2005-06-02 06:51:00,0.67324,0.67324,0.67321,0.67321,41499998.0
2005-06-02 06:52:00,0.67317,0.67317,0.67307,0.67307,166300002.0
2005-06-02 06:53:00,0.6731,0.67322,0.67306,0.67322,68700000.0
2005-06-02 06:54:00,0.67318,0.67318,0.67316,0.67316,43800002.0
2005-06-02 06:55:00,0.67309,0.67315,0.67309,0.67315,75900000.0
2005-06-02 06:56:00,0.67315,0.67315,0.6731,0.67312,110000002.0
2005-06-02 06:57:00,0.67313,0.67313,0.67305,0.67307,47100001.0
2005-06-02 06:58:00,0.67308,0.67311,0.67306,0.67306,53099998.0
2005-06-02 06:59:00,0.67314,0.67316,0.67309,0.67312,21700000.0
2005-06-02 07:00:00,0.67305,0.6731,0.67305,0.6731,73899999.0
2005-06-02 07:01:00,0.67307,0.6731,0.67307,0.67307,101400001.0
2005-06-02 07:02:00,0.67308,0.67312,0.67307,0.67307,110999998.0
2005-06-02 07:03:00,0.67305,0.67307,0.67305,0.67307,19799999.0
2005-06-02 07:04:00,0.67307,0.67309,0.67304,0.67309,88499999.0
2005-06-02 07:05:00,0.67309,0.67309,0.67305,0.67306,94000002.0
2005-06-02 07:06:00,0.6731,0.67331,0.67304,0.67314,161100000.0
2005-06-02 07:07:00,0.67303,0.67303,0.67302,0.67302,48800000.0
2005-06-02 07:08:00,0.67301,0.67302,0.673,0.67301,86900004.0
2005-06-02 07:09:00,0.6731,0.67317,0.6731,0.67317,61700001.0
2005-06-02 07:10:00,0.67318,0.67318,0.67309,0.67312,125400001.0
2005-06-02 07:11:00,0.67311,0.67318,0.67308,0.67318,209200000.0
2005-06-02 07:12:00,0.67318,0.67327,0.67318,0.67327,74099998.0
2005-06-02 07:13:00,0.67326,0.67331,0.67325,0.6733,127900001.0
2005-06-02 07:14:00,0.6733,0.67332,0.67326,0.67328,120000004.0
2005-06-02 07:15:00,0.67332,0.67334,0.67324,0.67331,157200001.0
2005-06-02 07:16:00,0.67335,0.67338,0.6733,0.67332,147799994.0
2005-06-02 07:17:00,0.6733,0.67338,0.67328,0.67338,167599999.0
2005-06-02 07:18:00,0.67337,0.67338,0.67333,0.67333,114200000.0
2005-06-02 07:19:00,0.67325,0.67325,0.67309,0.67312,86100000.0
2005-06-02 07:20:00,0.67309,0.67314,0.67301,0.67312,148400003.0
2005-06-02 07:21:00,0.67318,0.67319,0.67317,0.67317,55200001.0
2005-06-02 07:22:00,0.67319,0.67329,0.67317,0.67329,59800002.0
2005-06-02 07:23:00,0.67324,0.67324,0.67321,0.67321,54999998.0
2005-06-02 07:24:00,0.67318,0.67321,0.67311,0.67314,209500001.0
2005-06-02 07:25:00,0.67318,0.67327,0.67318,0.67322,194400000.0
2005-06-02 07:26:00,0.67324,0.67327,0.67317,0.67326,158100001.0
2005-06-02 07:27:00,0.67321,0.67331,0.6732,0.67328,410399998.0
2005-06-02 07:28:00,0.67324,0.67332,0.67323,0.67331,103399999.0
2005-06-02 07:29:00,0.6733,0.6733,0.67322,0.67326,139799998.0
2005-06-02 07:30:00,0.67325,0.67332,0.67325,0.67331,141499999.0
2005-06-02 07:31:00,0.67332,0.67337,0.67328,0.67331,174800000.0
2005-06-02 07:32:00,0.67334,0.67337,0.6733,0.67337,194299998.0
2005-06-02 07:33:00,0.67335,0.67337,0.67331,0.67331,117800001.0
2005-06-02 07:34:00,0.67324,0.67332,0.67322,0.67326,139100001.0
2005-06-02 07:35:00,0.67329,0.67332,0.67325,0.67329,241300000.0
2005-06-02 07:36:00,0.67334,0.67351,0.67334,0.67351,250399998.0
2005-06-02 07:37:00,0.6735,0.67366,0.67345,0.67366,126499998.0
2005-06-02 07:38:00,0.67368,0.67371,0.67365,0.6737,141799999.0
2005-06-02 07:39:00,0.67369,0.67369,0.67362,0.67362,79100000.0
2005-06-02 07:40:00,0.67365,0.67365,0.67346,0.67346,69800001.0
2005-06-02 07:41:00,0.67342,0.6735,0.67342,0.67346,143100000.0
2005-06-02 07:42:00,0.67342,0.6735,0.67342,0.67345,195199993.0
2005-06-02 07:43:00,0.67339,0.67353,0.67339,0.67352,170000002.0
2005-06-02 07:44:00,0.67353,0.67356,0.67347,0.67351,202100002.0
2005-06-02 07:45:00,0.67349,0.67352,0.67345,0.67345,79900000.0
2005-06-02 07:46:00,0.67347,0.67355,0.67347,0.67349,238399998.0
2005-06-02 07:47:00,0.67352,0.67352,0.67345,0.67347,81400001.0
2005-06-02 07:48:00,0.67346,0.67359,0.67346,0.67356,149700000.0
2005-06-02 07:49:00,0.67354,0.67356,0.6735,0.67356,187500001.0
2005-06-02 07:50:00,0.6736,0.6736,0.67358,0.67358,23400000.0
2005-06-02 07:51:00,0.67355,0.67364,0.67355,0.67357,164299999.0
2005-06-02 07:52:00,0.67366,0.67374,0.67366,0.67372,76900000.0
2005-06-02 07:53:00,0.67378,0.67378,0.6737,0.67377,95099998.0
2005-06-02 07:54:00,0.67372,0.67372,0.67369,0.67369,145599998.0
2005-06-02 07:55:00,0.67368,0.67368,0.67362,0.67362,60599999.0
2005-06-02 07:56:00,0.6735,0.6735,0.67343,0.67346,145000002.0
2005-06-02 07:57:00,0.67336,0.67347,0.67335,0.67347,93700001.0
2005-06-02 07:58:00,0.67356,0.67361,0.67353,0.67355,155299998.0
2005-06-02 07:59:00,0.67358,0.6736,0.67358,0.6736,66899999.0
2005-06-02 08:00:00,0.67356,0.6738,0.67356,0.67376,147700001.0
2005-06-02 08:01:00,0.67392,0.67399,0.67385,0.67388,161400002.0
2005-06-02 08:02:00,0.67393,0.67393,0.67387,0.6739,133999998.0
2005-06-02 08:03:00,0.67389,0.67396,0.67379,0.67388,294100002.0
2005-06-02 08:04:00,0.67382,0.67395,0.67381,0.67382,233100004.0
2005-06-02 08:05:00,0.67385,0.67386,0.67379,0.67379,119700004.0
2005-06-02 08:06:00,0.67377,0.67385,0.67375,0.6738,132399996.0
2005-06-02 08:07:00,0.67377,0.67382,0.67373,0.67373,109999997.0
2005-06-02 08:08:00,0.67367,0.67372,0.67364,0.67364,111800002.0
2005-06-02 08:09:00,0.6737,0.67371,0.67363,0.6737,141799999.0
2005-06-02 08:10:00,0.6738,0.67386,0.67378,0.67385,206900000.0
2005-06-02 08:11:00,0.67391,0.6741,0.67391,0.67407,151800002.0
2005-06-02 08:12:00,0.67412,0.67417,0.67404,0.67417,213199995.0
2005-06-02 08:13:00,0.67413,0.67413,0.67405,0.67405,122100003.0
2005-06-02 08:14:00,0.67407,0.67414,0.67402,0.67402,162999999.0
2005-06-02 08:15:00,0.67401,0.67403,0.67395,0.67401,112100001.0
2005-06-02 08:16:00,0.67402,0.67402,0.67392,0.67395,164200001.0
2005-06-02 08:17:00,0.67398,0.674,0.67395,0.674,111100001.0
2005-06-02 08:18:00,0.67394,0.67394,0.67391,0.67391,5600000.0
2005-06-02 08:19:00,0.67384,0.67392,0.6738,0.6739,163400003.0
2005-06-02 08:20:00,0.67392,0.67405,0.67392,0.67405,16000000.0
2005-06-02 08:21:00,0.67409,0.67409,0.67395,0.67402,148500001.0
2005-06-02 08:22:00,0.67405,0.6741,0.674,0.674,72199998.0
2005-06-02 08:23:00,0.67391,0.67391,0.67381,0.67381,35300000.0
2005-06-02 08:24:00,0.6737,0.67393,0.6737,0.67391,238399997.0
2005-06-02 08:25:00,0.67392,0.67392,0.67384,0.67385,106900000.0
2005-06-02 08:26:00,0.67391,0.67391,0.6739,0.6739,52700000.0
2005-06-02 08:27:00,0.67395,0.67395,0.67387,0.67388,241000002.0
2005-06-02 08:28:00,0.67387,0.6739,0.6738,0.6739,126700000.0
2005-06-02 08:29:00,0.67392,0.67399,0.6739,0.6739,246400003.0
2005-06-02 08:30:00,0.67393,0.67397,0.67393,0.67397,80600001.0
2005-06-02 08:31:00,0.67397,0.67408,0.67396,0.67396,140700002.0
2005-06-02 08:32:00,0.67397,0.67405,0.67397,0.67397,126499997.0
2005-06-02 08:33:00,0.67403,0.67403,0.67396,0.67398,138300000.0
2005-06-02 08:34:00,0.67395,0.67395,0.6739,0.67395,165400000.0
2005-06-02 08:35:00,0.67394,0.67399,0.6739,0.6739,208800001.0
2005-06-02 08:36:00,0.67389,0.67395,0.67389,0.67395,29500000.0
2005-06-02 08:37:00,0.67395,0.67395,0.67386,0.67394,99599999.0
2005-06-02 08:38:00,0.67392,0.67396,0.67383,0.67396,123599996.0
2005-06-02 08:39:00,0.67396,0.67404,0.67393,0.67404,228700002.0
2005-06-02 08:40:00,0.67415,0.67427,0.67415,0.67427,124400000.0
2005-06-02 08:41:00,0.67426,0.67451,0.67426,0.67445,113199999.0
2005-06-02 08:42:00,0.67447,0.67472,0.67447,0.67472,92900000.0
2005-06-02 08:43:00,0.67469,0.67474,0.67461,0.67461,145800000.0
2005-06-02 08:44:00,0.67465,0.67466,0.67457,0.67466,174399998.0
2005-06-02 08:45:00,0.67463,0.67463,0.67459,0.67461,80500003.0
2005-06-02 08:46:00,0.6746,0.67464,0.67457,0.67462,151299997.0
2005-06-02 08:47:00,0.6745,0.67459,0.6745,0.67454,97199999.0
2005-06-02 08:48:00,0.67451,0.67463,0.67451,0.67463,131800000.0
2005-06-02 08:49:00,0.67472,0.67482,0.67465,0.67465,167099998.0
2005-06-02 08:50:00,0.67466,0.67469,0.67466,0.67469,58000002.0
2005-06-02 08:51:00,0.67467,0.67467,0.67453,0.67453,169799999.0
2005-06-02 08:52:00,0.67444,0.67469,0.67444,0.67469,67899998.0
2005-06-02 08:53:00,0.67466,0.67466,0.67453,0.67453,129400001.0
2005-06-02 08:54:00,0.67453,0.67457,0.67447,0.67447,83100000.0
2005-06-02 08:55:00,0.6746,0.67463,0.67447,0.67447,143000000.0
2005-06-02 08:56:00,0.67448,0.67448,0.67439,0.67444,187699999.0
2005-06-02 08:57:00,0.67444,0.67446,0.67427,0.67427,44000000.0
2005-06-02 08:58:00,0.6742,0.67427,0.6742,0.6742,175099998.0
2005-06-02 08:59:00,0.67416,0.67427,0.67416,0.6742,115399999.0
2005-06-02 09:00:00,0.67416,0.67416,0.67401,0.67411,94100001.0
2005-06-02 09:01:00,0.67414,0.67416,0.67407,0.67408,70400001.0
2005-06-02 09:02:00,0.67409,0.67411,0.67405,0.67411,83000000.0
2005-06-02 09:03:00,0.67417,0.6742,0.67407,0.67407,151200001.0
2005-06-02 09:04:00,0.67409,0.67416,0.67407,0.67416,142800003.0
2005-06-02 09:05:00,0.67422,0.67426,0.67422,0.67423,155899997.0
2005-06-02 09:06:00,0.67422,0.67423,0.67415,0.67423,187699996.0
2005-06-02 09:07:00,0.67427,0.67434,0.67424,0.67428,109900003.0
2005-06-02 09:08:00,0.67427,0.67432,0.67422,0.67422,128800002.0
2005-06-02 09:09:00,0.67423,0.67437,0.67423,0.67428,92600003.0
2005-06-02 09:10:00,0.6743,0.67447,0.67429,0.67447,74199998.0
2005-06-02 09:11:00,0.67446,0.67449,0.6744,0.67449,348700001.0
2005-06-02 09:12:00,0.67451,0.67459,0.67449,0.67449,194900002.0
2005-06-02 09:13:00,0.67448,0.67452,0.67444,0.67452,206200000.0
2005-06-02 09:14:00,0.67452,0.67456,0.67443,0.67453,188099997.0
2005-06-02 09:15:00,0.67448,0.67452,0.67447,0.67447,51200000.0
2005-06-02 09:16:00,0.67442,0.67442,0.67432,0.67442,214299999.0
2005-06-02 09:17:00,0.67436,0.67445,0.67432,0.67439,112300002.0
2005-06-02 09:18:00,0.67434,0.67436,0.67424,0.67427,149100003.0
2005-06-02 09:19:00,0.67426,0.67436,0.67424,0.67433,203100003.0
2005-06-02 09:20:00,0.6743,0.67431,0.67426,0.67428,58600001.0
2005-06-02 09:21:00,0.6743,0.67444,0.67428,0.67444,129299998.0
2005-06-02 09:22:00,0.67444,0.67455,0.67438,0.6745,209899997.0
2005-06-02 09:23:00,0.67457,0.67457,0.67437,0.67443,230899995.0
2005-06-02 09:24:00,0.67442,0.67451,0.67442,0.6745,135799997.0
2005-06-02 09:25:00,0.67453,0.67458,0.67448,0.67458,127300003.0
2005-06-02 09:26:00,0.67462,0.67465,0.6746,0.67462,130600001.0
2005-06-02 09:27:00,0.67464,0.67464,0.67457,0.67457,177899997.0
2005-06-02 09:28:00,0.67458,0.67463,0.67457,0.67457,137500004.0
2005-06-02 09:29:00,0.67463,0.67463,0.67455,0.6746,105200002.0
2005-06-02 09:30:00,0.67458,0.67458,0.67449,0.67449,124000004.0
2005-06-02 09:31:00,0.67444,0.6746,0.67444,0.6746,68799999.0
2005-06-02 09:32:00,0.67467,0.67471,0.67459,0.6747,209099995.0
2005-06-02 09:33:00,0.67468,0.67468,0.67462,0.67463,147900000.0
2005-06-02 09:34:00,0.67462,0.67468,0.67458,0.67468,69400000.0
2005-06-02 09:35:00,0.67471,0.67471,0.6745,0.67455,214900000.0
2005-06-02 09:36:00,0.67453,0.67456,0.67447,0.67452,120599997.0
2005-06-02 09:37:00,0.6745,0.67455,0.6745,0.67455,122700002.0
2005-06-02 09:38:00,0.67464,0.67464,0.67457,0.67457,204300004.0
2005-06-02 09:39:00,0.67453,0.67453,0.67448,0.6745,154700002.0
2005-06-02 09:40:00,0.67448,0.67452,0.67448,0.67452,40700001.0
2005-06-02 09:41:00,0.67453,0.67457,0.6745,0.67453,223800001.0
2005-06-02 09:42:00,0.6746,0.67468,0.67456,0.67462,219599998.0
2005-06-02 09:43:00,0.6746,0.67464,0.67456,0.67464,78900000.0
2005-06-02 09:44:00,0.67453,0.67458,0.67449,0.67458,172800001.0
2005-06-02 09:45:00,0.67457,0.67462,0.67457,0.6746,100799997.0
2005-06-02 09:46:00,0.67458,0.67458,0.67446,0.67446,65500000.0
2005-06-02 09:47:00,0.67443,0.67449,0.67439,0.67445,174200003.0
2005-06-02 09:48:00,0.67448,0.67456,0.67447,0.67452,190099999.0
2005-06-02 09:49:00,0.67447,0.67451,0.67443,0.67451,108300000.0
2005-06-02 09:50:00,0.67456,0.67456,0.67447,0.67447,103199997.0
2005-06-02 09:51:00,0.67448,0.67458,0.67448,0.67452,175999998.0
2005-06-02 09:52:00,0.67454,0.67458,0.67451,0.67451,93000001.0
2005-06-02 09:53:00,0.67453,0.67465,0.67451,0.67464,256699999.0
2005-06-02 09:54:00,0.67472,0.67477,0.67466,0.67477,267000000.0
2005-06-02 09:55:00,0.67469,0.67469,0.67453,0.67453,80499999.0
2005-06-02 09:56:00,0.67455,0.67456,0.67449,0.67449,91500002.0
2005-06-02 09:57:00,0.67455,0.67457,0.67448,0.67457,179799998.0
2005-06-02 09:58:00,0.67459,0.67459,0.67446,0.67446,85799999.0
2005-06-02 09:59:00,0.67447,0.6745,0.67437,0.67437,225999997.0
2005-06-02 10:00:00,0.67439,0.6745,0.67439,0.6745,160400002.0
2005-06-02 10:01:00,0.67443,0.6745,0.67443,0.67447,123799998.0
2005-06-02 10:02:00,0.67444,0.67454,0.67444,0.67453,169500001.0
2005-06-02 10:03:00,0.67456,0.67462,0.67452,0.67452,120999999.0
2005-06-02 10:04:00,0.67449,0.67457,0.67449,0.67456,52000000.0
2005-06-02 10:05:00,0.67457,0.67462,0.6745,0.67455,124800002.0
2005-06-02 10:06:00,0.67452,0.67458,0.67448,0.67458,132799995.0
2005-06-02 10:07:00,0.67459,0.67463,0.67457,0.67457,115000004.0
2005-06-02 10:08:00,0.67453,0.67455,0.67446,0.67448,166400005.0
2005-06-02 10:09:00,0.67445,0.67449,0.67439,0.67443,210199996.0
2005-06-02 10:10:00,0.67447,0.67449,0.67439,0.67444,199699999.0
2005-06-02 10:11:00,0.67449,0.67459,0.67449,0.67458,89199999.0
2005-06-02 10:12:00,0.67458,0.67458,0.67456,0.67456,56200000.0
2005-06-02 10:13:00,0.67461,0.67477,0.67459,0.67477,114799997.0
2005-06-02 10:14:00,0.67482,0.67482,0.67478,0.67478,22000000.0
2005-06-02 10:15:00,0.67485,0.67487,0.67474,0.67474,171099999.0
2005-06-02 10:16:00,0.67474,0.67474,0.67467,0.67467,99800003.0
2005-06-02 10:17:00,0.6747,0.67482,0.67466,0.67466,194500001.0
2005-06-02 10:18:00,0.67468,0.67475,0.67468,0.67469,149300001.0
2005-06-02 10:19:00,0.67468,0.67468,0.67461,0.67461,190599997.0
2005-06-02 10:20:00,0.67463,0.67463,0.67453,0.67455,70800002.0
2005-06-02 10:21:00,0.67458,0.67461,0.67458,0.6746,162099999.0
2005-06-02 10:22:00,0.67458,0.67464,0.67458,0.67464,145400003.0
2005-06-02 10:23:00,0.67463,0.67464,0.67456,0.67464,141400002.0
2005-06-02 10:24:00,0.67458,0.67458,0.67449,0.67455,139300000.0
2005-06-02 10:25:00,0.67455,0.67467,0.67454,0.67467,152500002.0
2005-06-02 10:26:00,0.6746,0.67467,0.67458,0.67462,79000001.0
2005-06-02 10:27:00,0.67461,0.67464,0.67455,0.6746,95800000.0
2005-06-02 10:28:00,0.67458,0.67465,0.67453,0.6746,143000000.0
2005-06-02 10:29:00,0.6745,0.67454,0.67435,0.67435,142599997.0
2005-06-02 10:30:00,0.67439,0.67445,0.67439,0.67445,42299999.0
2005-06-02 10:31:00,0.67451,0.67455,0.67442,0.67442,116899999.0
2005-06-02 10:32:00,0.67433,0.67433,0.67421,0.67425,205999997.0
2005-06-02 10:33:00,0.67432,0.67444,0.67432,0.67441,74799999.0
2005-06-02 10:34:00,0.67443,0.67453,0.67443,0.67445,63800002.0
2005-06-02 10:35:00,0.67443,0.67449,0.67433,0.67448,129999999.0
2005-06-02 10:36:00,0.67448,0.67466,0.67448,0.67466,216799999.0
2005-06-02 10:37:00,0.6746,0.67468,0.6746,0.67463,84599999.0
2005-06-02 10:38:00,0.67463,0.67471,0.67463,0.6747,173400001.0
2005-06-02 10:39:00,0.67468,0.67468,0.67461,0.67464,155499996.0
2005-06-02 10:40:00,0.67463,0.67465,0.67459,0.67461,45599999.0
2005-06-02 10:41:00,0.67465,0.67468,0.67463,0.67463,129899999.0
2005-06-02 10:42:00,0.67461,0.67462,0.67455,0.67455,264900003.0
2005-06-02 10:43:00,0.6746,0.67466,0.67458,0.6746,241100001.0
2005-06-02 10:44:00,0.6746,0.67466,0.6746,0.67465,125000001.0
2005-06-02 10:45:00,0.67465,0.6748,0.67463,0.6748,125399997.0
2005-06-02 10:46:00,0.6747,0.67478,0.67468,0.67468,219899995.0
2005-06-02 10:47:00,0.67466,0.67468,0.67462,0.67466,86500000.0
2005-06-02 10:48:00,0.67464,0.67477,0.67464,0.67475,242600001.0
2005-06-02 10:49:00,0.67477,0.67483,0.67473,0.67476,127600003.0
2005-06-02 10:50:00,0.67472,0.67482,0.67472,0.67475,176299998.0
2005-06-02 10:51:00,0.6748,0.67487,0.6748,0.67487,141799998.0
2005-06-02 10:52:00,0.67495,0.67503,0.67491,0.67502,223999994.0
2005-06-02 10:53:00,0.67507,0.67519,0.67507,0.67511,204799996.0
2005-06-02 10:54:00,0.67515,0.67521,0.67506,0.6751,104700001.0
2005-06-02 10:55:00,0.67509,0.67509,0.67488,0.67503,90199998.0
2005-06-02 10:56:00,0.67502,0.67506,0.67492,0.67497,105100000.0
2005-06-02 10:57:00,0.675,0.67513,0.675,0.67511,208800003.0
2005-06-02 10:58:00,0.67516,0.67526,0.67516,0.67526,62000002.0
2005-06-02 10:59:00,0.67522,0.67528,0.67513,0.67528,108399999.0
2005-06-02 11:00:00,0.67533,0.67536,0.67526,0.67536,40600000.0
2005-06-02 11:01:00,0.67536,0.67536,0.67529,0.67529,95800000.0
2005-06-02 11:02:00,0.67527,0.67527,0.67519,0.67519,91699999.0
2005-06-02 11:03:00,0.67536,0.67557,0.67536,0.6755,92599999.0
2005-06-02 11:04:00,0.67547,0.67568,0.67543,0.67568,216300007.0
2005-06-02 11:05:00,0.67566,0.67566,0.6756,0.67562,155799996.0
2005-06-02 11:06:00,0.67558,0.67558,0.67547,0.67547,93100005.0
2005-06-02 11:07:00,0.67545,0.67559,0.67545,0.67553,78100000.0
2005-06-02 11:08:00,0.67556,0.67556,0.67553,0.67556,82300000.0
2005-06-02 11:09:00,0.67552,0.67563,0.67548,0.67563,209800003.0
2005-06-02 11:10:00,0.67568,0.67577,0.67568,0.67572,44000000.0
2005-06-02 11:11:00,0.67575,0.67584,0.67575,0.67579,146200002.0
2005-06-02 11:12:00,0.67588,0.67596,0.67588,0.67594,142200002.0
2005-06-02 11:13:00,0.67598,0.67602,0.67594,0.67594,122600002.0
2005-06-02 11:14:00,0.67594,0.67602,0.67591,0.67597,268999998.0
2005-06-02 11:15:00,0.67603,0.67603,0.67596,0.67597,115499999.0
2005-06-02 11:16:00,0.67593,0.67593,0.67581,0.67588,206899996.0
2005-06-02 11:17:00,0.67587,0.67587,0.67578,0.67579,225400002.0
2005-06-02 11:18:00,0.6757,0.6757,0.67562,0.67563,76800002.0
2005-06-02 11:19:00,0.6756,0.6756,0.67548,0.67558,263500002.0
2005-06-02 11:20:00,0.67554,0.67556,0.67549,0.67552,135799999.0
2005-06-02 11:21:00,0.67561,0.67561,0.67553,0.67555,76600000.0
2005-06-02 11:22:00,0.6756,0.67572,0.6756,0.67566,129099999.0
2005-06-02 11:23:00,0.67569,0.67569,0.67563,0.67566,182600000.0
2005-06-02 11:24:00,0.67572,0.67573,0.67565,0.67573,59999999.0
2005-06-02 11:25:00,0.67573,0.67575,0.67566,0.67566,179300002.0
2005-06-02 11:26:00,0.67566,0.67566,0.67561,0.67562,123600000.0
2005-06-02 11:27:00,0.67557,0.6756,0.67553,0.67558,203800003.0
2005-06-02 11:28:00,0.67566,0.67569,0.67563,0.67566,351299997.0
2005-06-02 11:29:00,0.67574,0.67584,0.67574,0.67582,113100000.0
2005-06-02 11:30:00,0.67585,0.67587,0.67579,0.67582,187400001.0
2005-06-02 11:31:00,0.67574,0.67574,0.67566,0.67566,56600000.0
2005-06-02 11:32:00,0.6757,0.67572,0.67561,0.67571,117899997.0
2005-06-02 11:33:00,0.67572,0.67583,0.67572,0.67577,131300002.0
2005-06-02 11:34:00,0.67574,0.67583,0.67574,0.67577,222699995.0
2005-06-02 11:35:00,0.67582,0.6759,0.67582,0.67582,210900006.0
2005-06-02 11:36:00,0.67583,0.67588,0.6758,0.6758,211700000.0
2005-06-02 11:37:00,0.67582,0.67591,0.67582,0.67591,116499999.0
2005-06-02 11:38:00,0.67586,0.67587,0.67586,0.67587,31900000.0
2005-06-02 11:39:00,0.67585,0.67588,0.67582,0.67586,85600001.0
2005-06-02 11:40:00,0.67582,0.67588,0.67582,0.67585,174800000.0
2005-06-02 11:41:00,0.67587,0.67593,0.67587,0.67591,203200002.0
2005-06-02 11:42:00,0.67588,0.6759,0.67586,0.6759,109299999.0
2005-06-02 11:43:00,0.67595,0.67598,0.67593,0.67593,218099993.0
2005-06-02 11:44:00,0.67594,0.67594,0.67585,0.67589,185399997.0
2005-06-02 11:45:00,0.67588,0.67597,0.67587,0.67597,119600000.0
2005-06-02 11:46:00,0.67596,0.67604,0.67594,0.67599,100800000.0
2005-06-02 11:47:00,0.67604,0.67608,0.67601,0.67608,225199994.0
2005-06-02 11:48:00,0.676,0.67604,0.67595,0.67604,144500004.0
2005-06-02 11:49:00,0.67602,0.67608,0.67593,0.67608,140500000.0
2005-06-02 11:50:00,0.67595,0.67603,0.67595,0.67597,91100000.0
2005-06-02 11:51:00,0.67594,0.67599,0.6759,0.6759,237499995.0
2005-06-02 11:52:00,0.6759,0.67592,0.6759,0.67592,39900000.0
2005-06-02 11:53:00,0.67588,0.67598,0.67588,0.67598,168600001.0
2005-06-02 11:54:00,0.6759,0.67596,0.67589,0.67593,286599992.0
2005-06-02 11:55:00,0.67601,0.67608,0.67598,0.67604,213899995.0
2005-06-02 11:56:00,0.67602,0.67611,0.67602,0.67605,119800001.0
2005-06-02 11:57:00,0.67612,0.67627,0.67606,0.67627,138100004.0
2005-06-02 11:58:00,0.6762,0.6762,0.67596,0.67607,159599999.0
2005-06-02 11:59:00,0.67602,0.67602,0.67586,0.67592,167999998.0
2005-06-02 12:00:00,0.67582,0.6759,0.6758,0.6759,232599994.0
2005-06-02 12:01:00,0.67591,0.67591,0.67574,0.67575,209399996.0
2005-06-02 12:02:00,0.67581,0.67581,0.67568,0.67568,246199994.0
2005-06-02 12:03:00,0.6757,0.6757,0.6756,0.6756,80599999.0
2005-06-02 12:04:00,0.67567,0.67574,0.67563,0.67567,175600000.0
2005-06-02 12:05:00,0.67565,0.67567,0.67563,0.67566,140700001.0
2005-06-02 12:06:00,0.67568,0.67571,0.67567,0.6757,57600001.0
2005-06-02 12:07:00,0.6757,0.6757,0.67565,0.67565,104900000.0
2005-06-02 12:08:00,0.67568,0.67576,0.67563,0.67576,130500000.0
2005-06-02 12:09:00,0.67568,0.67573,0.67565,0.67573,211099998.0
2005-06-02 12:10:00,0.67566,0.67566,0.67561,0.67562,145499999.0
2005-06-02 12:11:00,0.67558,0.67564,0.67557,0.67564,192000003.0
2005-06-02 12:12:00,0.67562,0.67567,0.6756,0.67565,150999996.0
2005-06-02 12:13:00,0.67565,0.67565,0.67555,0.67555,92500001.0
2005-06-02 12:14:00,0.67556,0.67561,0.67554,0.6756,93600001.0
2005-06-02 12:15:00,0.6756,0.67563,0.6756,0.6756,55700001.0
2005-06-02 12:16:00,0.67566,0.67566,0.67556,0.67562,175700003.0
2005-06-02 12:17:00,0.67564,0.67564,0.67553,0.6756,186000001.0
2005-06-02 12:18:00,0.67561,0.67563,0.67554,0.67554,127899999.0
2005-06-02 12:19:00,0.67556,0.67558,0.67551,0.67551,123099995.0
2005-06-02 12:20:00,0.67551,0.67553,0.67549,0.67553,120400000.0
2005-06-02 12:21:00,0.67552,0.67555,0.6755,0.67552,175800003.0
2005-06-02 12:22:00,0.67547,0.67553,0.67547,0.6755,216400001.0
2005-06-02 12:23:00,0.67549,0.67554,0.67549,0.67552,186300000.0
2005-06-02 12:24:00,0.67549,0.67552,0.67546,0.6755,185899999.0
2005-06-02 12:25:00,0.67551,0.67556,0.67549,0.67551,169099997.0
2005-06-02 12:26:00,0.67551,0.67558,0.67545,0.67545,212400002.0
2005-06-02 12:27:00,0.67549,0.67555,0.67548,0.67552,256300000.0
2005-06-02 12:28:00,0.6755,0.6755,0.67544,0.67547,221199998.0
2005-06-02 12:29:00,0.67541,0.67544,0.67531,0.67531,212800004.0
2005-06-02 12:30:00,0.67531,0.67534,0.67527,0.67528,99699999.0
2005-06-02 12:31:00,0.67526,0.67527,0.67522,0.67522,143399999.0
2005-06-02 12:32:00,0.67525,0.67534,0.67525,0.6753,94999998.0
2005-06-02 12:33:00,0.6753,0.6753,0.6753,0.6753,7100000.0
2005-06-02 12:34:00,0.67525,0.67527,0.67525,0.67527,20700000.0
2005-06-02 12:35:00,0.67529,0.67534,0.67526,0.67527,90900000.0
2005-06-02 12:36:00,0.67527,0.67528,0.67527,0.67528,18200000.0
2005-06-02 12:37:00,0.67535,0.67535,0.6753,0.67532,172200002.0
2005-06-02 12:38:00,0.67529,0.67536,0.67529,0.67535,103099998.0
2005-06-02 12:39:00,0.67545,0.67545,0.67538,0.67545,137700003.0
2005-06-02 12:40:00,0.67537,0.6754,0.67535,0.67538,153699998.0
2005-06-02 12:41:00,0.67539,0.67543,0.67534,0.67543,160100003.0
2005-06-02 12:42:00,0.67542,0.67568,0.67542,0.67568,170700002.0
2005-06-02 12:43:00,0.67561,0.67579,0.67558,0.67579,165200001.0
2005-06-02 12:44:00,0.67579,0.67586,0.67579,0.67583,156699999.0
2005-06-02 12:45:00,0.67583,0.67583,0.6758,0.67583,182500004.0
2005-06-02 12:46:00,0.67586,0.67586,0.67569,0.67569,124499997.0
2005-06-02 12:47:00,0.67565,0.6757,0.67563,0.6757,157000003.0
2005-06-02 12:48:00,0.67563,0.67568,0.67556,0.67561,157800002.0
2005-06-02 12:49:00,0.67562,0.67571,0.67562,0.67565,127100000.0
2005-06-02 12:50:00,0.67571,0.67579,0.67567,0.6757,206700001.0
2005-06-02 12:51:00,0.6757,0.67573,0.67566,0.67567,305199999.0
2005-06-02 12:52:00,0.67563,0.67563,0.67557,0.67557,47800001.0
2005-06-02 12:53:00,0.67565,0.67566,0.67556,0.67566,100499996.0
2005-06-02 12:54:00,0.67559,0.67559,0.67556,0.67556,34500000.0
2005-06-02 12:55:00,0.67541,0.67541,0.67531,0.67531,13600000.0
2005-06-02 12:56:00,0.67526,0.67539,0.67526,0.67533,71100000.0
2005-06-02 12:57:00,0.67528,0.67534,0.67526,0.67528,192900002.0
2005-06-02 12:58:00,0.6752,0.67521,0.67515,0.67515,151499996.0
2005-06-02 12:59:00,0.67516,0.67528,0.67514,0.67524,134700000.0
2005-06-02 13:00:00,0.67532,0.67537,0.67528,0.67533,141499995.0
2005-06-02 13:01:00,0.67538,0.67538,0.67527,0.67527,165400000.0
2005-06-02 13:02:00,0.67525,0.67536,0.67525,0.6753,95199998.0
2005-06-02 13:03:00,0.6753,0.67543,0.6753,0.67536,98600000.0
2005-06-02 13:04:00,0.6753,0.67537,0.67523,0.6753,209699996.0
2005-06-02 13:05:00,0.67532,0.67532,0.6753,0.6753,19099999.0
2005-06-02 13:06:00,0.67534,0.67534,0.67523,0.67531,204800001.0
2005-06-02 13:07:00,0.67532,0.67534,0.67525,0.67529,93699998.0
2005-06-02 13:08:00,0.67534,0.67538,0.67524,0.67537,188299998.0
2005-06-02 13:09:00,0.67533,0.67533,0.67525,0.67533,72900001.0
2005-06-02 13:10:00,0.67528,0.67532,0.67525,0.6753,75499998.0
2005-06-02 13:11:00,0.67531,0.67531,0.6752,0.6752,118200001.0
2005-06-02 13:12:00,0.67523,0.67523,0.67522,0.67522,42000000.0
2005-06-02 13:13:00,0.6752,0.67528,0.6752,0.67527,155600002.0
2005-06-02 13:14:00,0.67521,0.67526,0.67519,0.67521,134799999.0
2005-06-02 13:15:00,0.67515,0.67523,0.67515,0.67523,107100002.0
2005-06-02 13:16:00,0.67522,0.67525,0.67522,0.67523,95599999.0
2005-06-02 13:17:00,0.67528,0.67528,0.6752,0.67525,235400002.0
2005-06-02 13:18:00,0.6752,0.6753,0.6752,0.67526,141499999.0
2005-06-02 13:19:00,0.67525,0.67529,0.67522,0.67522,124499999.0
2005-06-02 13:20:00,0.67522,0.67524,0.67519,0.67519,217999999.0
2005-06-02 13:21:00,0.67515,0.6752,0.67515,0.6752,68500000.0
2005-06-02 13:22:00,0.6752,0.67526,0.67519,0.67522,158999996.0
2005-06-02 13:23:00,0.67516,0.67522,0.67516,0.6752,100799999.0
2005-06-02 13:24:00,0.67521,0.67522,0.67514,0.67522,78200000.0
2005-06-02 13:25:00,0.67522,0.67526,0.67522,0.67525,128500002.0
2005-06-02 13:26:00,0.67527,0.67527,0.67517,0.67523,84799996.0
2005-06-02 13:27:00,0.67524,0.67537,0.67524,0.67535,185000003.0
2005-06-02 13:28:00,0.67529,0.67533,0.67529,0.67531,78799999.0
2005-06-02 13:29:00,0.67535,0.67546,0.67535,0.67538,124599999.0
2005-06-02 13:30:00,0.6754,0.6754,0.67534,0.6754,164400002.0
2005-06-02 13:31:00,0.67541,0.67541,0.67531,0.67537,122000000.0
2005-06-02 13:32:00,0.67534,0.67542,0.67534,0.67535,156300001.0
2005-06-02 13:33:00,0.6754,0.67543,0.67535,0.6754,109200001.0
2005-06-02 13:34:00,0.67539,0.67539,0.67531,0.67532,100500000.0
2005-06-02 13:35:00,0.67532,0.67542,0.67532,0.67536,114000000.0
2005-06-02 13:36:00,0.67545,0.67545,0.67537,0.67537,211600003.0
2005-06-02 13:37:00,0.67535,0.67537,0.6753,0.67535,173900000.0
2005-06-02 13:38:00,0.67532,0.67537,0.67531,0.67532,96300001.0
2005-06-02 13:39:00,0.67532,0.67538,0.67527,0.67527,239199996.0
2005-06-02 13:40:00,0.67535,0.6754,0.67529,0.6754,101999996.0
2005-06-02 13:41:00,0.67535,0.67536,0.67532,0.67535,202600001.0
2005-06-02 13:42:00,0.67541,0.67544,0.67539,0.67542,138199998.0
2005-06-02 13:43:00,0.67539,0.6755,0.67539,0.67543,233899994.0
2005-06-02 13:44:00,0.67547,0.67554,0.67547,0.67548,89000001.0
2005-06-02 13:45:00,0.67547,0.67549,0.67533,0.67533,121800002.0
2005-06-02 13:46:00,0.67535,0.67535,0.67525,0.67527,94000000.0
2005-06-02 13:47:00,0.67528,0.67528,0.6752,0.6752,279200000.0
2005-06-02 13:48:00,0.67517,0.67517,0.67503,0.6751,129299999.0
2005-06-02 13:49:00,0.67518,0.67522,0.67513,0.67517,72500003.0
2005-06-02 13:50:00,0.67517,0.67526,0.67517,0.67521,90900000.0
2005-06-02 13:51:00,0.67518,0.67525,0.67516,0.67524,186799999.0
2005-06-02 13:52:00,0.67522,0.67526,0.67518,0.67518,236999994.0
2005-06-02 13:53:00,0.67523,0.67523,0.67514,0.6752,126599998.0
2005-06-02 13:54:00,0.67521,0.67527,0.67518,0.67523,131400001.0
2005-06-02 13:55:00,0.6752,0.67523,0.67516,0.67518,143299999.0
2005-06-02 13:56:00,0.6752,0.6752,0.67515,0.67515,85899998.0
2005-06-02 13:57:00,0.67514,0.67514,0.67506,0.67506,44100001.0
2005-06-02 13:58:00,0.67507,0.67512,0.67505,0.67512,153999997.0
2005-06-02 13:59:00,0.67514,0.67519,0.67508,0.67516,85400000.0
2005-06-02 14:00:00,0.67515,0.67522,0.67515,0.67517,186400000.0
2005-06-02 14:01:00,0.67518,0.67519,0.67512,0.67518,206099999.0
2005-06-02 14:02:00,0.67519,0.67526,0.67517,0.67526,82200002.0
2005-06-02 14:03:00,0.67524,0.67528,0.67519,0.67519,72500001.0
2005-06-02 14:04:00,0.67522,0.67528,0.67522,0.67525,131899999.0
2005-06-02 14:05:00,0.67522,0.67526,0.67521,0.67521,102499999.0
2005-06-02 14:06:00,0.67527,0.67528,0.67521,0.67528,238400001.0
2005-06-02 14:07:00,0.67524,0.67526,0.67513,0.6752,213700005.0
2005-06-02 14:08:00,0.67525,0.67525,0.67525,0.67525,55800001.0
2005-06-02 14:09:00,0.67522,0.67529,0.67518,0.67529,177300001.0
2005-06-02 14:10:00,0.67535,0.67535,0.67524,0.6753,196499999.0
2005-06-02 14:11:00,0.67525,0.67526,0.67523,0.67523,58500002.0
2005-06-02 14:12:00,0.67521,0.67525,0.67519,0.67523,106699996.0
2005-06-02 14:13:00,0.67523,0.67525,0.67517,0.67525,93699996.0
2005-06-02 14:14:00,0.67518,0.67521,0.67518,0.67521,79900000.0
2005-06-02 14:15:00,0.67521,0.67526,0.67519,0.67523,133199999.0
2005-06-02 14:16:00,0.67522,0.67535,0.67522,0.67535,73700001.0
2005-06-02 14:17:00,0.6754,0.67549,0.6754,0.67545,106600003.0
2005-06-02 14:18:00,0.67549,0.67556,0.67546,0.67551,123300000.0
2005-06-02 14:19:00,0.67552,0.6756,0.67551,0.67558,103000002.0
2005-06-02 14:20:00,0.67553,0.67563,0.6755,0.67563,161900000.0
2005-06-02 14:21:00,0.67563,0.67563,0.67555,0.6756,209499999.0
2005-06-02 14:22:00,0.67559,0.67571,0.67555,0.67566,109499996.0
2005-06-02 14:23:00,0.6757,0.67575,0.67569,0.67575,150899997.0
2005-06-02 14:24:00,0.67575,0.67575,0.67571,0.67574,72600002.0
2005-06-02 14:25:00,0.67575,0.67576,0.67564,0.67564,115899998.0
2005-06-02 14:26:00,0.67571,0.67575,0.67566,0.67574,163899999.0
2005-06-02 14:27:00,0.67579,0.67581,0.67572,0.67581,227500002.0
2005-06-02 14:28:00,0.67583,0.67593,0.67583,0.67593,161100000.0
2005-06-02 14:29:00,0.67591,0.67598,0.67591,0.67595,336299997.0
2005-06-02 14:30:00,0.67593,0.67593,0.67575,0.67578,151999999.0
2005-06-02 14:31:00,0.67588,0.67598,0.67585,0.67593,90800000.0
2005-06-02 14:32:00,0.67598,0.67598,0.67597,0.67597,54200001.0
2005-06-02 14:33:00,0.67588,0.67589,0.67573,0.67573,294699999.0
2005-06-02 14:34:00,0.67568,0.67568,0.6755,0.6755,43700000.0
2005-06-02 14:35:00,0.67544,0.67549,0.67535,0.67535,246799997.0
2005-06-02 14:36:00,0.6754,0.67541,0.67535,0.67535,123199999.0
2005-06-02 14:37:00,0.67534,0.67536,0.67531,0.67532,155299998.0
2005-06-02 14:38:00,0.67535,0.67537,0.6753,0.67533,143600002.0
2005-06-02 14:39:00,0.67532,0.67537,0.67528,0.67529,179399998.0
2005-06-02 14:40:00,0.67528,0.6753,0.67525,0.67528,141100000.0
2005-06-02 14:41:00,0.6753,0.6753,0.67527,0.67528,74800000.0
2005-06-02 14:42:00,0.67528,0.67528,0.67525,0.67525,64600000.0
2005-06-02 14:43:00,0.67532,0.67541,0.67532,0.67537,108600000.0
2005-06-02 14:44:00,0.67542,0.67548,0.67542,0.67543,168000001.0
2005-06-02 14:45:00,0.67546,0.67559,0.67546,0.67549,114200002.0
2005-06-02 14:46:00,0.67554,0.67558,0.67553,0.67553,122800004.0
2005-06-02 14:47:00,0.67553,0.67556,0.67548,0.67551,129400002.0
2005-06-02 14:48:00,0.67549,0.67549,0.67541,0.67543,128100000.0
2005-06-02 14:49:00,0.67549,0.67549,0.67546,0.67546,147499999.0
2005-06-02 14:50:00,0.67549,0.67558,0.67549,0.67558,66300001.0
2005-06-02 14:51:00,0.67547,0.67556,0.67547,0.67554,210400001.0
2005-06-02 14:52:00,0.67554,0.67562,0.67554,0.67557,184599999.0
2005-06-02 14:53:00,0.67556,0.67558,0.6755,0.67554,315099995.0
2005-06-02 14:54:00,0.67556,0.67568,0.67556,0.67557,156600002.0
2005-06-02 14:55:00,0.6756,0.67567,0.67558,0.67567,101700000.0
2005-06-02 14:56:00,0.67561,0.67561,0.67549,0.67554,135600000.0
2005-06-02 14:57:00,0.67553,0.67555,0.67547,0.67547,186000006.0
2005-06-02 14:58:00,0.6755,0.67552,0.67548,0.6755,63000000.0
2005-06-02 14:59:00,0.6755,0.67555,0.67549,0.67555,32700000.0
2005-06-02 15:00:00,0.67547,0.67552,0.67547,0.67551,61599999.0
2005-06-02 15:01:00,0.67555,0.67565,0.67555,0.67565,76799999.0
2005-06-02 15:02:00,0.67562,0.67562,0.67552,0.67552,71799999.0
2005-06-02 15:03:00,0.67551,0.67554,0.67547,0.67547,182899999.0
2005-06-02 15:04:00,0.67548,0.67563,0.67548,0.6756,160300001.0
2005-06-02 15:05:00,0.67559,0.67563,0.67555,0.67559,106600003.0
2005-06-02 15:06:00,0.67559,0.67567,0.67555,0.67567,172600001.0
2005-06-02 15:07:00,0.67574,0.67574,0.67567,0.67567,125699999.0
2005-06-02 15:08:00,0.67562,0.67571,0.6756,0.67561,209400000.0
2005-06-02 15:09:00,0.67563,0.67566,0.67557,0.67557,123599997.0
2005-06-02 15:10:00,0.67558,0.67558,0.67551,0.67553,119499996.0
2005-06-02 15:11:00,0.67559,0.67563,0.67558,0.67563,188199995.0
2005-06-02 15:12:00,0.67559,0.67559,0.6755,0.67552,152699997.0
2005-06-02 15:13:00,0.67548,0.67553,0.67543,0.67545,161399998.0
2005-06-02 15:14:00,0.6755,0.67559,0.6755,0.67553,65700001.0
2005-06-02 15:15:00,0.67553,0.67555,0.67549,0.67551,220899998.0
2005-06-02 15:16:00,0.67545,0.6755,0.6754,0.67545,175500002.0
2005-06-02 15:17:00,0.67544,0.67544,0.67534,0.67538,266100002.0
2005-06-02 15:18:00,0.67537,0.67546,0.67537,0.67546,111600001.0
2005-06-02 15:19:00,0.67547,0.67553,0.67547,0.67551,122500000.0
2005-06-02 15:20:00,0.67553,0.67554,0.67547,0.67547,175899998.0
2005-06-02 15:21:00,0.67552,0.67554,0.67548,0.67553,211800001.0
2005-06-02 15:22:00,0.67551,0.67555,0.67551,0.67555,203100007.0
2005-06-02 15:23:00,0.67548,0.67556,0.67548,0.67554,202899998.0
2005-06-02 15:24:00,0.67553,0.67559,0.67553,0.67559,107800003.0
2005-06-02 15:25:00,0.67562,0.67567,0.67553,0.6756,203299999.0
2005-06-02 15:26:00,0.67561,0.67561,0.67546,0.67551,104800000.0
2005-06-02 15:27:00,0.67548,0.67553,0.67547,0.67549,101999999.0
2005-06-02 15:28:00,0.67551,0.67551,0.67546,0.67547,98800002.0
2005-06-02 15:29:00,0.67548,0.67548,0.6754,0.6754,98099998.0
2005-06-02 15:30:00,0.6754,0.67543,0.67536,0.67536,67199999.0
2005-06-02 15:31:00,0.67532,0.67534,0.67528,0.67528,107300002.0
2005-06-02 15:32:00,0.67526,0.6753,0.67526,0.6753,17000000.0
2005-06-02 15:33:00,0.6753,0.67533,0.67528,0.6753,155699998.0
2005-06-02 15:34:00,0.67533,0.67536,0.6753,0.6753,98900002.0
2005-06-02 15:35:00,0.67537,0.67537,0.67528,0.6753,238699998.0
2005-06-02 15:36:00,0.67533,0.67535,0.6753,0.67531,223100003.0
2005-06-02 15:37:00,0.6753,0.67534,0.67525,0.67525,146700002.0
2005-06-02 15:38:00,0.67531,0.67535,0.67527,0.6753,156700000.0
2005-06-02 15:39:00,0.67527,0.67534,0.67527,0.67528,61600001.0
2005-06-02 15:40:00,0.67533,0.67534,0.67528,0.67528,134000002.0
2005-06-02 15:41:00,0.67524,0.67533,0.67523,0.67531,122099997.0
2005-06-02 15:42:00,0.67529,0.67545,0.67525,0.67545,78299999.0
2005-06-02 15:43:00,0.6754,0.6754,0.67526,0.67526,109299996.0
2005-06-02 15:44:00,0.67528,0.67532,0.67524,0.67524,83200001.0
2005-06-02 15:45:00,0.67514,0.67522,0.67502,0.67502,141000001.0
2005-06-02 15:46:00,0.67508,0.67508,0.67501,0.67505,147800003.0
2005-06-02 15:47:00,0.67503,0.67503,0.67492,0.67495,121400000.0
2005-06-02 15:48:00,0.67495,0.67495,0.67489,0.67489,112600003.0
2005-06-02 15:49:00,0.6748,0.6749,0.67472,0.67481,89999999.0
2005-06-02 15:50:00,0.67477,0.67477,0.67467,0.67467,138399998.0
2005-06-02 15:51:00,0.67476,0.67486,0.67476,0.67486,115700000.0
2005-06-02 15:52:00,0.67484,0.67485,0.67478,0.6748,141700002.0
2005-06-02 15:53:00,0.67488,0.6749,0.67481,0.67485,207599999.0
2005-06-02 15:54:00,0.67482,0.67495,0.67478,0.67493,73100001.0
2005-06-02 15:55:00,0.6749,0.6749,0.67476,0.67476,118300001.0
2005-06-02 15:56:00,0.67482,0.67488,0.67476,0.67476,85899999.0
2005-06-02 15:57:00,0.67473,0.67494,0.67473,0.6749,214299993.0
2005-06-02 15:58:00,0.67486,0.67486,0.67477,0.67479,122899998.0
2005-06-02 15:59:00,0.67473,0.67484,0.67473,0.67482,94999997.0
2005-06-02 16:00:00,0.67481,0.67495,0.67481,0.67493,57400001.0
2005-06-02 16:01:00,0.67492,0.67499,0.67492,0.67495,134600000.0
2005-06-02 16:02:00,0.67501,0.67508,0.67501,0.67502,62799999.0
2005-06-02 16:03:00,0.67511,0.67513,0.67506,0.67513,44600000.0
2005-06-02 16:04:00,0.67514,0.6752,0.67508,0.67512,135899999.0
2005-06-02 16:05:00,0.67505,0.67516,0.67505,0.67509,172100004.0
2005-06-02 16:06:00,0.67514,0.67517,0.6751,0.67515,88600000.0
2005-06-02 16:07:00,0.6752,0.67525,0.67519,0.67523,169199997.0
2005-06-02 16:08:00,0.67519,0.67519,0.67511,0.67512,159499999.0
2005-06-02 16:09:00,0.67517,0.67532,0.67517,0.67527,162800001.0
2005-06-02 16:10:00,0.6753,0.6753,0.67526,0.67529,59600000.0
2005-06-02 16:11:00,0.67523,0.67533,0.67522,0.6753,183800001.0
2005-06-02 16:12:00,0.67531,0.67534,0.67525,0.67525,57000000.0
2005-06-02 16:13:00,0.67532,0.67534,0.67532,0.67533,119800000.0
2005-06-02 16:14:00,0.67529,0.67553,0.67529,0.67552,145199999.0
2005-06-02 16:15:00,0.67549,0.67549,0.67541,0.67542,112999998.0
2005-06-02 16:16:00,0.67541,0.67542,0.67541,0.67542,4000000.0
2005-06-02 16:17:00,0.67532,0.67546,0.67525,0.67544,233100002.0
2005-06-02 16:18:00,0.67533,0.67543,0.67533,0.67543,79999998.0
2005-06-02 16:19:00,0.67543,0.67545,0.67539,0.67544,184900002.0
2005-06-02 16:20:00,0.67544,0.67555,0.67543,0.67555,174099998.0
2005-06-02 16:21:00,0.67555,0.67558,0.67546,0.67558,130999999.0
2005-06-02 16:22:00,0.67572,0.67588,0.67572,0.67585,104699998.0
2005-06-02 16:23:00,0.67587,0.67587,0.67569,0.67569,148599999.0
2005-06-02 16:24:00,0.6757,0.67571,0.67559,0.67559,176300000.0
2005-06-02 16:25:00,0.67562,0.67571,0.67562,0.67565,70700001.0
2005-06-02 16:26:00,0.67562,0.67565,0.67556,0.67562,250399998.0
2005-06-02 16:27:00,0.67565,0.67571,0.67562,0.67567,202400005.0
2005-06-02 16:28:00,0.67563,0.67564,0.67558,0.67558,73600001.0
2005-06-02 16:29:00,0.67563,0.67563,0.6755,0.67558,181099997.0
2005-06-02 16:30:00,0.67559,0.67561,0.67558,0.67561,86500000.0
2005-06-02 16:31:00,0.67561,0.67574,0.67558,0.67574,71699999.0
2005-06-02 16:32:00,0.67577,0.67577,0.67563,0.67565,183599994.0
2005-06-02 16:33:00,0.67566,0.67566,0.6756,0.67562,77200000.0
2005-06-02 16:34:00,0.6756,0.67563,0.67554,0.67559,136899997.0
2005-06-02 16:35:00,0.67563,0.67563,0.67555,0.67561,90200001.0
2005-06-02 16:36:00,0.6756,0.67569,0.6756,0.67563,33800000.0
2005-06-02 16:37:00,0.67564,0.67567,0.67559,0.67559,183600000.0
2005-06-02 16:38:00,0.67567,0.67574,0.67567,0.67568,184999996.0
2005-06-02 16:39:00,0.67573,0.67576,0.67564,0.67564,122699998.0
2005-06-02 16:40:00,0.67566,0.67576,0.67564,0.67572,70699999.0
2005-06-02 16:41:00,0.6757,0.67571,0.67561,0.67571,195599998.0
2005-06-02 16:42:00,0.67566,0.67566,0.67563,0.67566,34400001.0
2005-06-02 16:43:00,0.6756,0.67565,0.6756,0.67565,70200001.0
2005-06-02 16:44:00,0.67562,0.6757,0.67561,0.6757,164299997.0
2005-06-02 16:45:00,0.67568,0.67577,0.67568,0.6757,106199996.0
2005-06-02 16:46:00,0.6757,0.67578,0.67564,0.67578,272200000.0
2005-06-02 16:47:00,0.67571,0.67581,0.67568,0.67572,273200006.0
2005-06-02 16:48:00,0.67573,0.67573,0.67565,0.67567,147700004.0
2005-06-02 16:49:00,0.67567,0.67578,0.67565,0.67578,261800000.0
2005-06-02 16:50:00,0.67578,0.67578,0.67571,0.67571,133300001.0
2005-06-02 16:51:00,0.67577,0.67577,0.67573,0.67573,106300000.0
2005-06-02 16:52:00,0.67577,0.67579,0.67573,0.67573,145300002.0
2005-06-02 16:53:00,0.67574,0.67578,0.67568,0.67578,124700001.0
2005-06-02 16:54:00,0.67576,0.67576,0.67567,0.67567,35900000.0
2005-06-02 16:55:00,0.67561,0.67573,0.67561,0.67568,185500002.0
2005-06-02 16:56:00,0.67568,0.67577,0.67568,0.67572,44000000.0
2005-06-02 16:57:00,0.67574,0.67582,0.6757,0.67582,231299998.0
2005-06-02 16:58:00,0.67578,0.67588,0.67578,0.67588,95100000.0
2005-06-02 16:59:00,0.6759,0.67594,0.67582,0.67594,178600000.0
2005-06-02 17:00:00,0.6759,0.67601,0.6759,0.67595,182100002.0
2005-06-02 17:01:00,0.67591,0.67596,0.67588,0.67594,240200003.0
2005-06-02 17:02:00,0.67592,0.67603,0.67592,0.67603,198700001.0
2005-06-02 17:03:00,0.67595,0.67602,0.67593,0.67595,108500002.0
2005-06-02 17:04:00,0.67603,0.67612,0.676,0.676,54300000.0
2005-06-02 17:05:00,0.67596,0.67608,0.67596,0.67608,283600002.0
2005-06-02 17:06:00,0.67608,0.67611,0.67603,0.67603,179700003.0
2005-06-02 17:07:00,0.67599,0.67602,0.67587,0.6759,252600001.0
2005-06-02 17:08:00,0.67589,0.67598,0.67589,0.67598,117399997.0
2005-06-02 17:09:00,0.67602,0.6761,0.67595,0.67595,199200000.0
2005-06-02 17:10:00,0.67595,0.67597,0.67588,0.67595,132300000.0
2005-06-02 17:11:00,0.67592,0.67593,0.67588,0.6759,119500000.0
2005-06-02 17:12:00,0.67588,0.67596,0.67582,0.67596,89400002.0
2005-06-02 17:13:00,0.67594,0.67605,0.67584,0.67605,61300000.0
2005-06-02 17:14:00,0.67607,0.67608,0.67602,0.67606,166400003.0
2005-06-02 17:15:00,0.67604,0.67609,0.67598,0.67603,157000002.0
2005-06-02 17:16:00,0.67599,0.67604,0.67595,0.67597,176900000.0
2005-06-02 17:17:00,0.67594,0.67594,0.67586,0.67587,268999999.0
2005-06-02 17:18:00,0.67585,0.67585,0.67574,0.6758,116600002.0
2005-06-02 17:19:00,0.67583,0.67595,0.67578,0.6759,130100001.0
2005-06-02 17:20:00,0.67592,0.67593,0.67581,0.67586,229699998.0
2005-06-02 17:21:00,0.67587,0.67592,0.67584,0.67585,112599998.0
2005-06-02 17:22:00,0.67593,0.67602,0.67593,0.67598,262699999.0
2005-06-02 17:23:00,0.676,0.67608,0.676,0.676,192400000.0
2005-06-02 17:24:00,0.67605,0.67607,0.67602,0.67607,232799999.0
2005-06-02 17:25:00,0.67602,0.67611,0.67602,0.6761,21500000.0
2005-06-02 17:26:00,0.67613,0.67613,0.67604,0.6761,227699998.0
2005-06-02 17:27:00,0.67608,0.67612,0.67607,0.67607,135200001.0
2005-06-02 17:28:00,0.67611,0.67618,0.6761,0.67618,37299999.0
2005-06-02 17:29:00,0.67614,0.67614,0.67606,0.67606,33100000.0
2005-06-02 17:30:00,0.67604,0.67606,0.67599,0.67602,131000002.0
2005-06-02 17:31:00,0.67603,0.67608,0.67603,0.67605,80799999.0
2005-06-02 17:32:00,0.67604,0.67604,0.67597,0.67603,167100002.0
2005-06-02 17:33:00,0.67607,0.6761,0.67601,0.67604,311799996.0
2005-06-02 17:34:00,0.67607,0.67611,0.67606,0.67611,153800002.0
2005-06-02 17:35:00,0.67616,0.67622,0.67612,0.67622,236999999.0
2005-06-02 17:36:00,0.67619,0.67624,0.67618,0.67619,160899997.0
2005-06-02 17:37:00,0.67621,0.67626,0.67621,0.67622,91999998.0
2005-06-02 17:38:00,0.6762,0.67625,0.6762,0.6762,46399999.0
2005-06-02 17:39:00,0.67622,0.67624,0.6762,0.67624,134800001.0
2005-06-02 17:40:00,0.67618,0.67618,0.6761,0.67615,176299996.0
2005-06-02 17:41:00,0.67608,0.67612,0.67604,0.6761,161099999.0
2005-06-02 17:42:00,0.67598,0.67602,0.67586,0.67588,135899999.0
2005-06-02 17:43:00,0.67588,0.67588,0.67583,0.67586,73299999.0
2005-06-02 17:44:00,0.67589,0.67597,0.67589,0.67595,75600002.0
2005-06-02 17:45:00,0.67591,0.67593,0.6759,0.67593,270499995.0
2005-06-02 17:46:00,0.67599,0.67602,0.67592,0.67602,203300003.0
2005-06-02 17:47:00,0.676,0.67608,0.67588,0.67588,97400003.0
2005-06-02 17:48:00,0.67588,0.67588,0.67587,0.67587,19600000.0
2005-06-02 17:49:00,0.67573,0.67579,0.6757,0.67572,69999999.0
2005-06-02 17:50:00,0.6756,0.6757,0.67549,0.6757,143399998.0
2005-06-02 17:51:00,0.6757,0.67573,0.6756,0.6756,254599998.0
2005-06-02 17:52:00,0.67562,0.67562,0.67546,0.67553,227699996.0
2005-06-02 17:53:00,0.6755,0.67558,0.6755,0.67551,157600000.0
2005-06-02 17:54:00,0.6755,0.6755,0.67546,0.6755,124600000.0
2005-06-02 17:55:00,0.67541,0.67546,0.67534,0.67534,152599995.0
2005-06-02 17:56:00,0.67527,0.67527,0.67513,0.67525,121200000.0
2005-06-02 17:57:00,0.67531,0.67534,0.67531,0.67534,35900000.0
2005-06-02 17:58:00,0.67539,0.67542,0.67537,0.67537,179000000.0
2005-06-02 17:59:00,0.67541,0.67542,0.67537,0.67537,193200001.0
2005-06-02 18:00:00,0.67535,0.67539,0.67529,0.67539,136299998.0
2005-06-02 18:01:00,0.67541,0.67546,0.67539,0.67539,1161300008.0
2005-06-02 18:02:00,0.67538,0.67548,0.67536,0.67536,1635800009.0
2005-06-02 18:03:00,0.67535,0.67543,0.67533,0.67543,1848999991.0
2005-06-02 18:04:00,0.67543,0.67551,0.67539,0.67551,734099999.0
2005-06-02 18:05:00,0.67547,0.6755,0.67541,0.67543,1105999999.0
2005-06-02 18:06:00,0.67542,0.67548,0.67541,0.67548,1545699992.0
2005-06-02 18:07:00,0.67551,0.67565,0.6755,0.67553,2134300001.0
2005-06-02 18:08:00,0.6753,0.6754,0.6753,0.6753,844399997.0
2005-06-02 18:09:00,0.67557,0.67561,0.67553,0.67558,844399997.0
2005-06-02 18:10:00,0.67558,0.67561,0.67551,0.67553,942799995.0
2005-06-02 18:11:00,0.67549,0.67561,0.67548,0.67561,934500002.0
2005-06-02 18:12:00,0.67558,0.67559,0.6755,0.6755,796300000.0
2005-06-02 18:13:00,0.67552,0.67555,0.67541,0.67555,977799991.0
2005-06-02 18:14:00,0.67556,0.6756,0.67549,0.67555,1350700003.0
2005-06-02 18:15:00,0.67557,0.67558,0.67548,0.67551,1944700011.0
2005-06-02 18:16:00,0.67551,0.67551,0.67534,0.67537,1249799999.0
2005-06-02 18:17:00,0.67534,0.67544,0.67534,0.67539,718100007.0
2005-06-02 18:18:00,0.67538,0.67544,0.67532,0.67544,981899993.0
2005-06-02 18:19:00,0.67545,0.67548,0.67537,0.67543,569300001.0
2005-06-02 18:20:00,0.67545,0.67547,0.67539,0.67547,450799995.0
2005-06-02 18:21:00,0.67545,0.67547,0.67537,0.67541,1018400004.0
2005-06-02 18:22:00,0.67544,0.67548,0.67541,0.67541,1066899998.0
2005-06-02 18:23:00,0.67539,0.67542,0.67531,0.67542,1238200009.0
2005-06-02 18:24:00,0.67535,0.67543,0.67535,0.67537,955500014.0
2005-06-02 18:25:00,0.67538,0.67544,0.67536,0.67537,979899989.0
2005-06-02 18:26:00,0.6754,0.67542,0.67535,0.6754,994399992.0
2005-06-02 18:27:00,0.6754,0.6754,0.67535,0.67538,751000002.0
2005-06-02 18:28:00,0.67538,0.67543,0.67535,0.67543,597499997.0
2005-06-02 18:29:00,0.67537,0.67538,0.67529,0.67532,878900002.0
2005-06-02 18:30:00,0.6753,0.6754,0.6753,0.67536,624500001.0
2005-06-02 18:31:00,0.67529,0.67531,0.67523,0.67528,483100007.0
2005-06-02 18:32:00,0.67531,0.67536,0.67521,0.67522,711200000.0
2005-06-02 18:33:00,0.6753,0.67531,0.67523,0.67525,784800002.0
2005-06-02 18:34:00,0.67524,0.67524,0.67516,0.67522,1019199999.0
2005-06-02 18:35:00,0.67525,0.67525,0.67522,0.67523,503900000.0
2005-06-02 18:36:00,0.67523,0.6756,0.67518,0.67531,115200001.0
2005-06-02 18:37:00,0.67523,0.67529,0.67521,0.67529,403099997.0
2005-06-02 18:38:00,0.67528,0.67532,0.67522,0.67522,289200002.0
2005-06-02 18:39:00,0.67526,0.6753,0.67525,0.67528,387400005.0
2005-06-02 18:40:00,0.6753,0.6753,0.67525,0.67527,397800005.0
2005-06-02 18:41:00,0.67528,0.67537,0.67527,0.67532,544100002.0
2005-06-02 18:42:00,0.67528,0.67532,0.67525,0.6753,375099997.0
2005-06-02 18:43:00,0.67527,0.6753,0.67525,0.67528,356700007.0
2005-06-02 18:44:00,0.6753,0.67533,0.67525,0.67528,855200000.0
2005-06-02 18:45:00,0.67544,0.67559,0.67533,0.67533,372199998.0
2005-06-02 18:46:00,0.67533,0.67539,0.67531,0.67531,265700000.0
2005-06-02 18:47:00,0.67533,0.67539,0.67533,0.67539,127500000.0
2005-06-02 18:48:00,0.67539,0.6755,0.67538,0.67545,383900001.0
2005-06-02 18:49:00,0.6754,0.6755,0.67539,0.67545,191399999.0
2005-06-02 18:50:00,0.67543,0.67552,0.67541,0.67552,136400001.0
2005-06-02 18:51:00,0.67553,0.67553,0.67548,0.6755,473000002.0
2005-06-02 18:52:00,0.67552,0.67552,0.67548,0.6755,353600004.0
2005-06-02 18:53:00,0.67548,0.67548,0.67532,0.67532,765500001.0
2005-06-02 18:54:00,0.67538,0.6754,0.67535,0.6754,211999996.0
2005-06-02 18:55:00,0.67537,0.67539,0.67529,0.67536,480699998.0
2005-06-02 18:56:00,0.67536,0.67542,0.67524,0.67524,297600000.0
2005-06-02 18:57:00,0.67537,0.67545,0.67536,0.67542,355600001.0
2005-06-02 18:58:00,0.67541,0.6755,0.6754,0.67546,836800005.0
2005-06-02 18:59:00,0.67546,0.67559,0.67546,0.6755,690499993.0
2005-06-02 19:00:00,0.67551,0.67559,0.67551,0.67555,366199998.0
2005-06-02 19:01:00,0.67555,0.67559,0.67555,0.67559,103499998.0
2005-06-02 19:02:00,0.67559,0.67559,0.67552,0.67555,468799997.0
2005-06-02 19:03:00,0.67553,0.67558,0.6755,0.67552,555699996.0
2005-06-02 19:04:00,0.67555,0.67558,0.67552,0.67555,432200001.0
2005-06-02 19:05:00,0.67552,0.67557,0.67549,0.67554,442299995.0
2005-06-02 19:06:00,0.67547,0.67554,0.67542,0.67542,539699994.0
2005-06-02 19:07:00,0.6755,0.6755,0.67542,0.67542,252200000.0
2005-06-02 19:08:00,0.67548,0.67548,0.6754,0.6754,990499996.0
2005-06-02 19:09:00,0.6754,0.67548,0.6754,0.67548,587699991.0
2005-06-02 19:10:00,0.6755,0.67551,0.67545,0.67547,325100002.0
2005-06-02 19:11:00,0.67542,0.67551,0.6754,0.67551,173599998.0
2005-06-02 19:12:00,0.67549,0.67549,0.67544,0.67544,148400000.0
2005-06-02 19:13:00,0.67545,0.67553,0.67544,0.67549,406599998.0
2005-06-02 19:14:00,0.67548,0.67554,0.67545,0.67548,337399991.0
2005-06-02 19:15:00,0.67547,0.67548,0.67538,0.67547,743600003.0
2005-06-02 19:16:00,0.67551,0.67555,0.67551,0.67551,182600001.0
2005-06-02 19:17:00,0.6755,0.6755,0.6755,0.6755,388800000.0
2005-06-02 19:18:00,0.67548,0.67555,0.67548,0.67554,262800001.0
2005-06-02 19:19:00,0.6755,0.67558,0.67549,0.67554,670600004.0
2005-06-02 19:20:00,0.67551,0.67553,0.67547,0.67548,346300002.0
2005-06-02 19:21:00,0.67547,0.67548,0.67542,0.67547,322699995.0
2005-06-02 19:22:00,0.6755,0.67552,0.67548,0.6755,296100002.0
2005-06-02 19:23:00,0.67547,0.67552,0.67545,0.6755,364600000.0
2005-06-02 19:24:00,0.67549,0.67556,0.67547,0.67556,165900002.0
2005-06-02 19:25:00,0.67556,0.67556,0.67548,0.67552,163799999.0
2005-06-02 19:26:00,0.67557,0.67579,0.67544,0.67569,496200001.0
2005-06-02 19:27:00,0.67547,0.6755,0.67545,0.6755,864999990.0
2005-06-02 19:28:00,0.67547,0.67551,0.67543,0.67551,181499999.0
2005-06-02 19:29:00,0.6755,0.6755,0.67545,0.6755,489800005.0
2005-06-02 19:30:00,0.67546,0.67546,0.67529,0.67544,631599989.0
2005-06-02 19:31:00,0.67547,0.67552,0.67545,0.6755,798400007.0
2005-06-02 19:32:00,0.67553,0.67556,0.67549,0.67556,345299999.0
2005-06-02 19:33:00,0.67557,0.67578,0.67551,0.67555,237100002.0
2005-06-02 19:34:00,0.67556,0.67559,0.67555,0.67556,548000003.0
2005-06-02 19:35:00,0.67556,0.67564,0.67556,0.67563,637499994.0
2005-06-02 19:36:00,0.67569,0.67573,0.67558,0.67573,417699997.0
2005-06-02 19:37:00,0.67575,0.67576,0.67569,0.67571,293599997.0
2005-06-02 19:38:00,0.67572,0.6758,0.67572,0.67573,268900000.0
2005-06-02 19:39:00,0.6757,0.67577,0.6757,0.67575,726600005.0
2005-06-02 19:40:00,0.67569,0.67574,0.6756,0.6756,549100004.0
2005-06-02 19:41:00,0.67557,0.67565,0.67557,0.67559,677800006.0
2005-06-02 19:42:00,0.67559,0.67568,0.67559,0.67568,269199994.0
2005-06-02 19:43:00,0.67566,0.67567,0.67558,0.67567,146500003.0
2005-06-02 19:44:00,0.67566,0.67572,0.67562,0.67562,425900002.0
2005-06-02 19:45:00,0.67566,0.67568,0.67562,0.67562,295699999.0
2005-06-02 19:46:00,0.67563,0.67568,0.67561,0.67568,142699996.0
2005-06-02 19:47:00,0.6757,0.67572,0.67567,0.67572,105900000.0
2005-06-02 19:48:00,0.67572,0.67572,0.6757,0.6757,190000002.0
2005-06-02 19:49:00,0.67576,0.67597,0.67562,0.67585,312499998.0
2005-06-02 19:50:00,0.6757,0.67572,0.67567,0.6757,483900003.0
2005-06-02 19:51:00,0.6757,0.67572,0.67565,0.6757,336400004.0
2005-06-02 19:52:00,0.6757,0.67572,0.6757,0.6757,177000000.0
2005-06-02 19:53:00,0.67569,0.67571,0.67565,0.67565,130399997.0
2005-06-02 19:54:00,0.67566,0.67567,0.67563,0.67566,121500003.0
2005-06-02 19:55:00,0.67567,0.67567,0.6756,0.6756,108199999.0
2005-06-02 19:56:00,0.67561,0.67565,0.67561,0.67565,139100003.0
2005-06-02 19:57:00,0.67563,0.67563,0.67555,0.67558,575800006.0
2005-06-02 19:58:00,0.67553,0.67561,0.67549,0.67555,273699999.0
2005-06-02 19:59:00,0.67556,0.67559,0.67552,0.67552,492900005.0
2005-06-02 20:00:00,0.67556,0.67556,0.67547,0.67555,117100001.0
2005-06-02 20:01:00,0.67562,0.67562,0.67549,0.67549,352899998.0
2005-06-02 20:02:00,0.67549,0.67555,0.67547,0.67547,293699992.0
2005-06-02 20:03:00,0.6755,0.67553,0.67545,0.67553,116300003.0
2005-06-02 20:04:00,0.67556,0.67559,0.67556,0.67559,184899996.0
2005-06-02 20:05:00,0.6756,0.6756,0.67558,0.6756,205899999.0
2005-06-02 20:06:00,0.67558,0.67568,0.67558,0.67568,136299998.0
2005-06-02 20:07:00,0.67568,0.67574,0.67567,0.67567,170700003.0
2005-06-02 20:08:00,0.67572,0.67581,0.67572,0.67576,540200003.0
2005-06-02 20:09:00,0.67571,0.67574,0.67565,0.67574,210000002.0
2005-06-02 20:10:00,0.67572,0.67572,0.67562,0.67571,123999995.0
2005-06-02 20:11:00,0.67573,0.67575,0.67571,0.67575,271999998.0
2005-06-02 20:12:00,0.67573,0.67576,0.67562,0.67573,1007100001.0
2005-06-02 20:13:00,0.67571,0.67575,0.67562,0.67575,290799998.0
2005-06-02 20:14:00,0.67578,0.67578,0.67573,0.67573,310199998.0
2005-06-02 20:15:00,0.67575,0.67582,0.67573,0.67577,1054500002.0
2005-06-02 20:16:00,0.67577,0.67577,0.67573,0.67574,382400001.0
2005-06-02 20:17:00,0.67576,0.67582,0.67576,0.67582,108800000.0
2005-06-02 20:18:00,0.67588,0.67588,0.67578,0.67581,319699996.0
2005-06-02 20:19:00,0.67583,0.67587,0.67578,0.67584,453099999.0
2005-06-02 20:20:00,0.67587,0.6759,0.67582,0.67583,581400000.0
2005-06-02 20:21:00,0.67586,0.67596,0.67586,0.67596,72500002.0
2005-06-02 20:22:00,0.67593,0.67598,0.6759,0.67598,182200002.0
2005-06-02 20:23:00,0.67598,0.67598,0.67591,0.67591,583899999.0
2005-06-02 20:24:00,0.67584,0.67587,0.67581,0.67581,283600000.0
2005-06-02 20:25:00,0.67578,0.67585,0.67573,0.67573,370200000.0
2005-06-02 20:26:00,0.67574,0.6758,0.67571,0.67572,785800002.0
2005-06-02 20:27:00,0.67571,0.67581,0.67571,0.67573,595700003.0
2005-06-02 20:28:00,0.67574,0.67581,0.67569,0.6758,469600000.0
2005-06-02 20:29:00,0.67586,0.67589,0.67575,0.67584,562800001.0
2005-06-02 20:30:00,0.67587,0.67594,0.6758,0.6759,1751599996.0
2005-06-02 20:31:00,0.67588,0.67589,0.67578,0.6758,941300000.0
2005-06-02 20:32:00,0.67583,0.6759,0.67578,0.67585,1427100011.0
2005-06-02 20:33:00,0.67585,0.6759,0.67581,0.67585,223100002.0
2005-06-02 20:34:00,0.67586,0.67586,0.67574,0.67578,252600003.0
2005-06-02 20:35:00,0.67581,0.67583,0.67578,0.6758,297600005.0
2005-06-02 20:36:00,0.67583,0.67587,0.67581,0.67582,285800001.0
2005-06-02 20:37:00,0.67582,0.67588,0.6758,0.67582,711099997.0
2005-06-02 20:38:00,0.6758,0.67593,0.6758,0.6758,866000000.0
2005-06-02 20:39:00,0.6758,0.67585,0.6758,0.6758,311600003.0
2005-06-02 20:40:00,0.67581,0.67588,0.67581,0.67587,472699998.0
2005-06-02 20:41:00,0.67586,0.67587,0.67578,0.6758,224399999.0
2005-06-02 20:42:00,0.67577,0.67588,0.67575,0.67578,167899999.0
2005-06-02 20:43:00,0.67583,0.67585,0.67573,0.67575,564899996.0
2005-06-02 20:44:00,0.6757,0.67577,0.67569,0.6757,931399995.0
2005-06-02 20:45:00,0.67577,0.67585,0.67576,0.67585,365800002.0
2005-06-02 20:46:00,0.6758,0.6758,0.6757,0.67572,169100001.0
2005-06-02 20:47:00,0.67572,0.67581,0.67572,0.67572,666099993.0
2005-06-02 20:48:00,0.67568,0.67574,0.67562,0.6757,765200001.0
2005-06-02 20:49:00,0.67572,0.67578,0.67567,0.67578,287400001.0
2005-06-02 20:50:00,0.67582,0.67588,0.67579,0.67588,1369999995.0
2005-06-02 20:51:00,0.67583,0.67591,0.67579,0.6759,372899997.0
2005-06-02 20:52:00,0.67594,0.676,0.67588,0.676,658400006.0
2005-06-02 20:53:00,0.67602,0.67602,0.67592,0.67592,1079999986.0
2005-06-02 20:54:00,0.67597,0.67606,0.67596,0.67602,730399994.0
2005-06-02 20:55:00,0.67602,0.67609,0.676,0.67603,504600007.0
2005-06-02 20:56:00,0.67608,0.6761,0.676,0.67605,1372200002.0
2005-06-02 20:57:00,0.67602,0.67607,0.67602,0.67605,1134700008.0
2005-06-02 20:58:00,0.67605,0.67613,0.67602,0.6761,639199993.0
2005-06-02 20:59:00,0.6761,0.67615,0.67602,0.67602,1343500014.0
2005-06-02 21:00:00,0.67607,0.67614,0.67602,0.6761,1646500001.0
2005-06-02 21:01:00,0.67633,0.67645,0.67601,0.67635,1153199991.0
2005-06-02 21:02:00,0.67611,0.67614,0.67609,0.67612,414000001.0
2005-06-02 21:03:00,0.67612,0.67619,0.67611,0.67616,892000006.0
2005-06-02 21:04:00,0.67617,0.67617,0.67615,0.67617,394400001.0
2005-06-02 21:05:00,0.67641,0.67656,0.6762,0.67634,712500006.0
2005-06-02 21:06:00,0.67615,0.67618,0.67612,0.67615,504400004.0
2005-06-02 21:07:00,0.67615,0.6762,0.67615,0.67615,208600002.0
2005-06-02 21:08:00,0.67617,0.6762,0.67613,0.67617,74100001.0
2005-06-02 21:09:00,0.6762,0.67623,0.67617,0.6762,309099999.0
2005-06-02 21:10:00,0.6762,0.67621,0.67616,0.67616,177000001.0
2005-06-02 21:11:00,0.67611,0.67615,0.67611,0.67611,273799997.0
2005-06-02 21:12:00,0.67607,0.67614,0.67607,0.67614,38800000.0
2005-06-02 21:13:00,0.67614,0.67614,0.67602,0.67602,396800004.0
2005-06-02 21:14:00,0.67604,0.67604,0.67593,0.67598,743200000.0
2005-06-02 21:15:00,0.67598,0.67604,0.67596,0.67604,311100007.0
2005-06-02 21:16:00,0.67601,0.67602,0.67594,0.67595,293599995.0
2005-06-02 21:17:00,0.67593,0.67603,0.67593,0.67599,203299995.0
2005-06-02 21:18:00,0.676,0.67604,0.67592,0.67598,54300000.0
2005-06-02 21:19:00,0.67596,0.67596,0.67587,0.6759,508599996.0
2005-06-02 21:20:00,0.67592,0.67599,0.6759,0.67597,1286300002.0
2005-06-02 21:21:00,0.676,0.67605,0.67595,0.67595,435000003.0
2005-06-02 21:22:00,0.67592,0.67599,0.67589,0.67597,795500002.0
2005-06-02 21:23:00,0.67595,0.67598,0.67589,0.67597,111799999.0
2005-06-02 21:24:00,0.67598,0.67598,0.67585,0.67585,143500000.0
2005-06-02 21:25:00,0.67593,0.67597,0.67589,0.67595,136900001.0
2005-06-02 21:26:00,0.67599,0.67599,0.67592,0.67592,127899995.0
2005-06-02 21:27:00,0.67595,0.67598,0.67594,0.67597,258000005.0
2005-06-02 21:28:00,0.67598,0.67598,0.67593,0.67597,385599995.0
2005-06-02 21:29:00,0.67596,0.67596,0.67594,0.67596,175600001.0
2005-06-02 21:30:00,0.67592,0.67596,0.67587,0.67596,110899999.0
2005-06-02 21:31:00,0.67598,0.676,0.67595,0.67598,357300005.0
2005-06-02 21:32:00,0.67598,0.67606,0.67598,0.676,742299993.0
2005-06-02 21:33:00,0.676,0.67603,0.67594,0.67597,510700003.0
2005-06-02 21:34:00,0.67597,0.676,0.67597,0.67597,541699998.0
2005-06-02 21:35:00,0.67601,0.67605,0.67598,0.67603,299799996.0
2005-06-02 21:36:00,0.67602,0.67602,0.67595,0.67595,88000001.0
2005-06-02 21:37:00,0.676,0.676,0.67597,0.676,232599998.0
2005-06-02 21:38:00,0.67597,0.676,0.67595,0.676,112100001.0
2005-06-02 21:39:00,0.67595,0.67602,0.67595,0.67602,99500001.0
2005-06-02 21:40:00,0.67597,0.67603,0.67597,0.67597,197299998.0
2005-06-02 21:41:00,0.67598,0.67603,0.67598,0.67603,54600001.0
2005-06-02 21:42:00,0.67601,0.67606,0.67599,0.67602,177099998.0
2005-06-02 21:43:00,0.67597,0.67605,0.67593,0.67605,377399999.0
2005-06-02 21:44:00,0.67603,0.67605,0.676,0.67605,330299995.0
2005-06-02 21:45:00,0.67618,0.67633,0.6761,0.67628,239599999.0
2005-06-02 21:46:00,0.67605,0.67609,0.67605,0.67609,344699998.0
2005-06-02 21:47:00,0.67608,0.67608,0.67599,0.67601,181499997.0
2005-06-02 21:48:00,0.67601,0.67605,0.67599,0.67603,97400000.0
2005-06-02 21:49:00,0.67603,0.67605,0.67603,0.67605,146299997.0
2005-06-02 21:50:00,0.67605,0.67609,0.67602,0.67605,127500001.0
2005-06-02 21:51:00,0.67603,0.67603,0.67597,0.67597,149799999.0
2005-06-02 21:52:00,0.67597,0.67606,0.67597,0.676,99000001.0
2005-06-02 21:53:00,0.67606,0.67607,0.67599,0.67599,90100000.0
2005-06-02 21:54:00,0.67618,0.67625,0.67597,0.67607,344100005.0
2005-06-02 21:55:00,0.67596,0.67602,0.67592,0.67592,114000000.0
2005-06-02 21:56:00,0.67593,0.67596,0.67587,0.67587,168699998.0
2005-06-02 21:57:00,0.67588,0.67593,0.67587,0.67591,231799998.0
2005-06-02 21:58:00,0.67594,0.67598,0.67594,0.67596,40700000.0
2005-06-02 21:59:00,0.6759,0.67597,0.6759,0.67597,390800002.0
2005-06-02 22:00:00,0.67594,0.67594,0.67587,0.67588,163999997.0
2005-06-02 22:01:00,0.67593,0.67593,0.67585,0.67587,346400004.0
2005-06-02 22:02:00,0.67587,0.67593,0.67582,0.67582,370499993.0
2005-06-02 22:03:00,0.6758,0.67583,0.6758,0.67583,328300002.0
2005-06-02 22:04:00,0.67583,0.67585,0.67577,0.67583,308799999.0
2005-06-02 22:05:00,0.6758,0.67585,0.6758,0.67582,202200001.0
2005-06-02 22:06:00,0.67584,0.67584,0.67578,0.67578,166400001.0
2005-06-02 22:07:00,0.6757,0.67575,0.6757,0.67575,63299999.0
2005-06-02 22:08:00,0.67573,0.67579,0.67573,0.67574,307500005.0
2005-06-02 22:09:00,0.67578,0.67579,0.67574,0.67578,181399999.0
2005-06-02 22:10:00,0.67578,0.67582,0.67575,0.67575,193199999.0
2005-06-02 22:11:00,0.67576,0.67578,0.67572,0.67572,109599999.0
2005-06-02 22:12:00,0.67573,0.67575,0.6757,0.67572,342799999.0
2005-06-02 22:13:00,0.6757,0.67571,0.67569,0.67571,82300000.0
2005-06-02 22:14:00,0.67578,0.67587,0.67578,0.6758,124899999.0
2005-06-02 22:15:00,0.67593,0.67594,0.67586,0.67587,682799991.0
2005-06-02 22:16:00,0.67585,0.67586,0.67575,0.67582,763300000.0
2005-06-02 22:17:00,0.67584,0.67588,0.67581,0.67583,157200003.0
2005-06-02 22:18:00,0.67582,0.67603,0.67575,0.67601,193900005.0
2005-06-02 22:19:00,0.67583,0.67583,0.67576,0.67577,190099998.0
2005-06-02 22:20:00,0.67578,0.67578,0.67573,0.67574,37400000.0
2005-06-02 22:21:00,0.67574,0.67579,0.67574,0.67575,344900003.0
2005-06-02 22:22:00,0.67572,0.67578,0.67571,0.67571,501599999.0
2005-06-02 22:23:00,0.67568,0.67582,0.67568,0.6757,559299989.0
2005-06-02 22:24:00,0.67575,0.67582,0.67573,0.6758,348400005.0
2005-06-02 22:25:00,0.6758,0.67585,0.6758,0.67585,444099995.0
2005-06-02 22:26:00,0.67582,0.67585,0.6758,0.67582,366099999.0
2005-06-02 22:27:00,0.67582,0.67582,0.67582,0.67582,92600000.0
2005-06-02 22:28:00,0.67582,0.67585,0.6758,0.6758,263300002.0
2005-06-02 22:29:00,0.67585,0.67585,0.6758,0.6758,311100000.0
2005-06-02 22:30:00,0.67588,0.67611,0.67581,0.67597,143400005.0
2005-06-02 22:31:00,0.67583,0.67583,0.6758,0.6758,63400001.0
2005-06-02 22:32:00,0.67582,0.67582,0.67575,0.67575,298700003.0
2005-06-02 22:33:00,0.67577,0.67585,0.67577,0.67582,150800000.0
2005-06-02 22:34:00,0.67572,0.67611,0.67562,0.67603,308899999.0
2005-06-02 22:35:00,0.6758,0.67583,0.67575,0.67583,121599999.0
2005-06-02 22:36:00,0.67583,0.67584,0.67578,0.67583,164899998.0
2005-06-02 22:37:00,0.67585,0.67585,0.6758,0.6758,380299997.0
2005-06-02 22:38:00,0.67587,0.67588,0.67585,0.67587,112199997.0
2005-06-02 22:39:00,0.67587,0.67588,0.67585,0.67587,330900000.0
2005-06-02 22:40:00,0.67585,0.67587,0.67583,0.67585,418200000.0
2005-06-02 22:41:00,0.67585,0.67589,0.67585,0.67586,264699997.0
2005-06-02 22:42:00,0.6758,0.67591,0.6758,0.6758,207899994.0
2005-06-02 22:43:00,0.67585,0.67585,0.67575,0.67577,138900000.0
2005-06-02 22:44:00,0.6758,0.6758,0.67574,0.67576,128600000.0
2005-06-02 22:45:00,0.67578,0.6758,0.67576,0.6758,116100002.0
2005-06-02 22:46:00,0.67575,0.67587,0.67575,0.67581,125800000.0
2005-06-02 22:47:00,0.67583,0.67583,0.67575,0.67575,165299997.0
2005-06-02 22:48:00,0.67575,0.67583,0.67573,0.67573,304300001.0
2005-06-02 22:49:00,0.67586,0.67591,0.67582,0.67582,146099998.0
2005-06-02 22:50:00,0.67586,0.6759,0.67584,0.67586,117100001.0
2005-06-02 22:51:00,0.67583,0.67588,0.67582,0.67588,89300000.0
2005-06-02 22:52:00,0.67587,0.67587,0.67583,0.67584,71799998.0
2005-06-02 22:53:00,0.67585,0.67593,0.67585,0.67588,135600003.0
2005-06-02 22:54:00,0.67588,0.67593,0.67588,0.67588,223600000.0
2005-06-02 22:55:00,0.6759,0.67597,0.6759,0.67596,32200000.0
2005-06-02 22:56:00,0.67597,0.67597,0.67581,0.67582,143600000.0
2005-06-02 22:57:00,0.67575,0.6758,0.67574,0.6758,169999997.0
2005-06-02 22:58:00,0.6758,0.6758,0.67572,0.67576,332099999.0
2005-06-02 22:59:00,0.67573,0.67573,0.67558,0.67558,407499999.0
2005-06-02 23:00:00,0.67552,0.67599,0.67552,0.67587,151600001.0
2005-06-02 23:01:00,0.67594,0.67597,0.67574,0.67584,190599999.0
2005-06-02 23:02:00,0.67582,0.67603,0.67577,0.67595,141400001.0
2005-06-02 23:03:00,0.67602,0.67607,0.67581,0.67597,153299999.0
2005-06-02 23:04:00,0.67583,0.67607,0.67572,0.67598,101000001.0
2005-06-02 23:05:00,0.676,0.67608,0.67584,0.67592,209899999.0
2005-06-02 23:06:00,0.67573,0.67626,0.6757,0.67626,151500000.0
2005-06-02 23:07:00,0.67596,0.6761,0.67587,0.67597,221000005.0
2005-06-02 23:08:00,0.67559,0.67615,0.67557,0.67615,145900001.0
2005-06-02 23:09:00,0.67598,0.67624,0.6759,0.67615,151799998.0
2005-06-02 23:10:00,0.67585,0.676,0.67562,0.67582,248100000.0
2005-06-02 23:11:00,0.67608,0.67613,0.67589,0.6761,195000001.0
2005-06-02 23:12:00,0.6759,0.67629,0.67575,0.67623,155799999.0
2005-06-02 23:13:00,0.67627,0.67634,0.67608,0.67629,188899996.0
2005-06-02 23:14:00,0.67623,0.67633,0.67592,0.67615,134700003.0
2005-06-02 23:15:00,0.6763,0.67639,0.67606,0.67624,249300001.0
2005-06-02 23:16:00,0.67595,0.67617,0.6759,0.67599,122800002.0
2005-06-02 23:17:00,0.67598,0.6763,0.6759,0.6763,124500000.0
2005-06-02 23:18:00,0.6759,0.67628,0.6759,0.67626,162300002.0
2005-06-02 23:19:00,0.6761,0.67629,0.67596,0.67617,209800000.0
2005-06-02 23:20:00,0.6757,0.67615,0.6757,0.67611,140399997.0
2005-06-02 23:21:00,0.67602,0.67613,0.67592,0.67605,142299999.0
2005-06-02 23:22:00,0.6758,0.67614,0.6758,0.67605,95300000.0
2005-06-02 23:23:00,0.6759,0.6762,0.67587,0.67596,254700001.0
2005-06-02 23:24:00,0.67594,0.67613,0.6757,0.67579,179599997.0
2005-06-02 23:25:00,0.67599,0.6761,0.67534,0.67534,114200000.0
2005-06-02 23:26:00,0.6756,0.67602,0.67559,0.67586,159900001.0
2005-06-02 23:27:00,0.67576,0.67578,0.67576,0.67578,86299999.0
2005-06-02 23:28:00,0.67579,0.67615,0.67579,0.67597,139599998.0
2005-06-02 23:29:00,0.67586,0.67628,0.6758,0.67621,187399998.0
2005-06-02 23:30:00,0.67584,0.67592,0.67584,0.67591,93299998.0
2005-06-02 23:31:00,0.67593,0.67595,0.67587,0.6759,148200001.0
2005-06-02 23:32:00,0.67592,0.67592,0.67588,0.6759,207399999.0
2005-06-02 23:33:00,0.67596,0.67607,0.67579,0.67599,171800003.0
2005-06-02 23:34:00,0.67592,0.67593,0.67588,0.67592,182099998.0
2005-06-02 23:35:00,0.67595,0.67596,0.67587,0.6759,193099998.0
2005-06-02 23:36:00,0.67559,0.67603,0.67559,0.67596,117700000.0
2005-06-02 23:37:00,0.6759,0.6759,0.67585,0.67588,90100000.0
2005-06-02 23:38:00,0.67587,0.67595,0.67584,0.67584,164900001.0
2005-06-02 23:39:00,0.67595,0.67597,0.67592,0.67595,168200001.0
2005-06-02 23:40:00,0.67597,0.67613,0.67574,0.67574,184300001.0
2005-06-02 23:41:00,0.67594,0.67594,0.67585,0.67585,89900002.0
2005-06-02 23:42:00,0.67587,0.67587,0.67587,0.67587,39200001.0
2005-06-02 23:43:00,0.67588,0.67588,0.67574,0.67574,126300002.0
2005-06-02 23:44:00,0.67573,0.67573,0.6757,0.67572,11200000.0
2005-06-02 23:45:00,0.67598,0.67604,0.67577,0.6759,205100003.0
2005-06-02 23:46:00,0.67572,0.67573,0.67564,0.67573,181200001.0
2005-06-02 23:47:00,0.67575,0.67575,0.67573,0.67573,68600000.0
2005-06-02 23:48:00,0.67573,0.67575,0.67567,0.67567,120500000.0
2005-06-02 23:49:00,0.67565,0.67568,0.67565,0.67568,66700000.0
2005-06-02 23:50:00,0.67563,0.67567,0.67563,0.67566,81900002.0
2005-06-02 23:51:00,0.67571,0.67571,0.67569,0.67569,32700001.0
2005-06-02 23:52:00,0.67582,0.67617,0.67582,0.67616,59900000.0
2005-06-02 23:53:00,0.67578,0.67585,0.67578,0.67578,145699998.0
2005-06-02 23:54:00,0.6758,0.6758,0.6757,0.6757,158900000.0
2005-06-02 23:55:00,0.67577,0.67583,0.67573,0.67583,169899999.0
2005-06-02 23:56:00,0.67583,0.67585,0.6758,0.67582,145799996.0
2005-06-02 23:57:00,0.6758,0.67582,0.67572,0.67572,120899999.0
2005-06-02 23:58:00,0.676,0.6761,0.67548,0.67578,224100001.0
2005-06-02 23:59:00,0.67572,0.67575,0.67572,0.67575,124300001.0
2005-06-03 00:00:00,0.67572,0.67577,0.6757,0.6757,179200000.0
2005-06-03 00:01:00,0.67556,0.67602,0.67556,0.67583,159599996.0
2005-06-03 00:02:00,0.67577,0.67577,0.67573,0.67573,29500001.0
2005-06-03 00:03:00,0.67575,0.67575,0.67575,0.67575,47000000.0
2005-06-03 00:04:00,0.67575,0.67575,0.67575,0.67575,25500000.0
2005-06-03 00:05:00,0.67572,0.67575,0.67572,0.67575,51400002.0
2005-06-03 00:06:00,0.67581,0.6761,0.67581,0.67597,93400001.0
2005-06-03 00:07:00,0.67572,0.67575,0.6757,0.6757,155799998.0
2005-06-03 00:08:00,0.67585,0.67603,0.67568,0.67579,143800002.0
2005-06-03 00:09:00,0.67573,0.67573,0.67567,0.67567,160499997.0
2005-06-03 00:10:00,0.67543,0.67602,0.67542,0.67565,156699999.0
2005-06-03 00:11:00,0.6757,0.6757,0.67563,0.67563,88699999.0
2005-06-03 00:12:00,0.67565,0.67565,0.67565,0.67565,18299999.0
2005-06-03 00:13:00,0.676,0.67601,0.67543,0.67543,238399993.0
2005-06-03 00:14:00,0.6757,0.67575,0.67568,0.67568,127600000.0
2005-06-03 00:15:00,0.67574,0.67575,0.6757,0.67575,78699998.0
2005-06-03 00:16:00,0.67551,0.67606,0.67549,0.67606,121700002.0
2005-06-03 00:17:00,0.6757,0.67577,0.6757,0.67576,70499999.0
2005-06-03 00:18:00,0.67577,0.6758,0.67577,0.6758,172299999.0
2005-06-03 00:19:00,0.6758,0.6758,0.67575,0.67575,2300000.0
2005-06-03 00:20:00,0.67579,0.67585,0.67579,0.67585,96400001.0
2005-06-03 00:21:00,0.67583,0.67583,0.67579,0.67579,27200000.0
2005-06-03 00:22:00,0.67587,0.67619,0.67583,0.67619,168200000.0
2005-06-03 00:23:00,0.6758,0.6758,0.67578,0.67578,43400000.0
2005-06-03 00:24:00,0.67578,0.67578,0.67571,0.67572,157100002.0
2005-06-03 00:25:00,0.67574,0.67578,0.67574,0.67574,55000001.0
2005-06-03 00:26:00,0.67578,0.67578,0.67572,0.67578,177900003.0
2005-06-03 00:27:00,0.6758,0.6758,0.67566,0.67572,81499998.0
2005-06-03 00:28:00,0.67575,0.67575,0.67572,0.67572,143200000.0
2005-06-03 00:29:00,0.67618,0.67618,0.67577,0.67594,266800002.0
2005-06-03 00:30:00,0.67576,0.67579,0.67573,0.67578,73499999.0
2005-06-03 00:31:00,0.67572,0.67572,0.67571,0.67571,74499998.0
2005-06-03 00:32:00,0.67567,0.67573,0.67567,0.67573,106799998.0
2005-06-03 00:33:00,0.67565,0.6757,0.67565,0.6757,80599998.0
2005-06-03 00:34:00,0.67557,0.67604,0.67557,0.6759,189599999.0
2005-06-03 00:35:00,0.67565,0.67572,0.67565,0.67572,268800001.0
2005-06-03 00:36:00,0.67557,0.67603,0.67557,0.67603,162699997.0
2005-06-03 00:37:00,0.67563,0.67568,0.67561,0.67568,52600000.0
2005-06-03 00:38:00,0.67565,0.67565,0.67564,0.67564,8800000.0
2005-06-03 00:39:00,0.67561,0.67569,0.67561,0.67562,196299997.0
2005-06-03 00:40:00,0.67561,0.67561,0.67551,0.67557,68299999.0
2005-06-03 00:41:00,0.67565,0.67565,0.67558,0.67565,225399997.0
2005-06-03 00:42:00,0.67561,0.67563,0.67558,0.67562,128400005.0
2005-06-03 00:43:00,0.67559,0.67567,0.67559,0.67566,100800001.0
2005-06-03 00:44:00,0.67571,0.67571,0.67561,0.67563,57399999.0
2005-06-03 00:45:00,0.67563,0.67571,0.67563,0.67566,137499999.0
2005-06-03 00:46:00,0.67568,0.67573,0.67567,0.67573,170499999.0
2005-06-03 00:47:00,0.67568,0.67568,0.67566,0.67566,92500003.0
2005-06-03 00:48:00,0.67564,0.67567,0.67564,0.67565,215599998.0
2005-06-03 00:49:00,0.67568,0.67568,0.6756,0.6756,222600000.0
2005-06-03 00:50:00,0.67565,0.67565,0.6756,0.67565,63800000.0
2005-06-03 00:51:00,0.67567,0.67568,0.67557,0.67567,147300000.0
2005-06-03 00:52:00,0.67564,0.67566,0.67557,0.67562,146400002.0
2005-06-03 00:53:00,0.6755,0.67552,0.67548,0.67549,84000001.0
2005-06-03 00:54:00,0.67552,0.67555,0.67547,0.6755,79800000.0
2005-06-03 00:55:00,0.67552,0.67559,0.67552,0.67558,210299999.0
2005-06-03 00:56:00,0.67554,0.67554,0.67547,0.67548,79799998.0
2005-06-03 00:57:00,0.67548,0.67554,0.67548,0.67553,230099999.0
2005-06-03 00:58:00,0.67554,0.67558,0.67554,0.67558,25500001.0
2005-06-03 00:59:00,0.67555,0.67557,0.67555,0.67557,39899998.0
2005-06-03 01:00:00,0.67552,0.67555,0.67552,0.67555,20600000.0
2005-06-03 01:01:00,0.67553,0.67553,0.67547,0.67547,51699998.0
2005-06-03 01:02:00,0.6755,0.67555,0.6755,0.67555,205599995.0
2005-06-03 01:03:00,0.67552,0.6756,0.67548,0.67555,244699998.0
2005-06-03 01:04:00,0.67555,0.67558,0.67551,0.67558,81400002.0
2005-06-03 01:05:00,0.67557,0.67557,0.6755,0.67552,82099999.0
2005-06-03 01:06:00,0.67552,0.67558,0.67551,0.67558,154600000.0
2005-06-03 01:07:00,0.67556,0.67559,0.67543,0.67543,167300004.0
2005-06-03 01:08:00,0.67545,0.67557,0.67545,0.67553,242699999.0
2005-06-03 01:09:00,0.67554,0.67554,0.67545,0.67551,109300002.0
2005-06-03 01:10:00,0.67554,0.67554,0.67548,0.67552,315900001.0
2005-06-03 01:11:00,0.67553,0.67558,0.67552,0.67555,68700001.0
2005-06-03 01:12:00,0.67552,0.67555,0.6755,0.67552,166500004.0
2005-06-03 01:13:00,0.67581,0.67581,0.67531,0.67542,178600000.0
2005-06-03 01:14:00,0.6755,0.67553,0.67549,0.67553,165399999.0
2005-06-03 01:15:00,0.67551,0.67558,0.67551,0.67554,46900000.0
2005-06-03 01:16:00,0.67551,0.67551,0.67544,0.6755,117000003.0
2005-06-03 01:17:00,0.67552,0.67553,0.67551,0.67551,48700002.0
2005-06-03 01:18:00,0.67552,0.67552,0.6754,0.67545,193399995.0
2005-06-03 01:19:00,0.6755,0.67552,0.67547,0.6755,113800002.0
2005-06-03 01:20:00,0.6755,0.6755,0.67545,0.6755,197799997.0
2005-06-03 01:21:00,0.67555,0.67582,0.67551,0.67558,152600003.0
2005-06-03 01:22:00,0.67553,0.67553,0.67547,0.6755,99300003.0
2005-06-03 01:23:00,0.67588,0.67588,0.67539,0.67539,141100001.0
2005-06-03 01:24:00,0.67548,0.6755,0.67548,0.6755,18500000.0
2005-06-03 01:25:00,0.67548,0.67548,0.67546,0.67547,39100000.0
2005-06-03 01:26:00,0.67585,0.67594,0.67558,0.67593,217199996.0
2005-06-03 01:27:00,0.67552,0.67553,0.67548,0.6755,26500000.0
2005-06-03 01:28:00,0.67558,0.67558,0.67553,0.67553,96400001.0
2005-06-03 01:29:00,0.67555,0.67558,0.67552,0.67558,84599998.0
2005-06-03 01:30:00,0.67551,0.67552,0.67551,0.67552,63800002.0
2005-06-03 01:31:00,0.67547,0.67552,0.67547,0.6755,87000002.0
2005-06-03 01:32:00,0.67551,0.67557,0.67548,0.67552,78800001.0
2005-06-03 01:33:00,0.67553,0.67558,0.67553,0.67556,65300002.0
2005-06-03 01:34:00,0.67559,0.67559,0.67552,0.67552,118199997.0
2005-06-03 01:35:00,0.67553,0.67555,0.6755,0.6755,117500003.0
2005-06-03 01:36:00,0.67554,0.6756,0.67554,0.67555,90900000.0
2005-06-03 01:37:00,0.67555,0.67555,0.67552,0.67555,128899999.0
2005-06-03 01:38:00,0.67553,0.67562,0.67553,0.6756,63999999.0
2005-06-03 01:39:00,0.67565,0.67571,0.67561,0.67571,94600001.0
2005-06-03 01:40:00,0.67568,0.67572,0.67566,0.67568,231300004.0
2005-06-03 01:41:00,0.67568,0.67571,0.67563,0.67563,208999998.0
2005-06-03 01:42:00,0.67562,0.67565,0.67556,0.67564,77199998.0
2005-06-03 01:43:00,0.67568,0.67569,0.67562,0.67562,58400000.0
2005-06-03 01:44:00,0.6757,0.67571,0.67565,0.67565,189500002.0
2005-06-03 01:45:00,0.67568,0.6757,0.67561,0.67569,84400002.0
2005-06-03 01:46:00,0.67568,0.67568,0.6756,0.6756,76300001.0
2005-06-03 01:47:00,0.67565,0.67567,0.67565,0.67567,61099999.0
2005-06-03 01:48:00,0.67563,0.67568,0.67558,0.67568,52800000.0
2005-06-03 01:49:00,0.67566,0.67568,0.6756,0.6756,88600001.0
2005-06-03 01:50:00,0.6756,0.67562,0.67558,0.6756,180699997.0
2005-06-03 01:51:00,0.67567,0.67569,0.67564,0.67564,128600001.0
2005-06-03 01:52:00,0.67566,0.67568,0.67565,0.67566,82399999.0
2005-06-03 01:53:00,0.67561,0.6757,0.67561,0.67568,179699998.0
2005-06-03 01:54:00,0.67567,0.67573,0.67561,0.67571,160700000.0
2005-06-03 01:55:00,0.67572,0.67575,0.6757,0.67573,110800002.0
2005-06-03 01:56:00,0.67584,0.67588,0.67582,0.67587,110600001.0
2005-06-03 01:57:00,0.67587,0.6759,0.67585,0.67587,126799998.0
2005-06-03 01:58:00,0.67583,0.67589,0.67583,0.67589,51200000.0
2005-06-03 01:59:00,0.67583,0.67583,0.67577,0.6758,68600001.0
2005-06-03 02:00:00,0.67585,0.67599,0.67585,0.67589,68800001.0
2005-06-03 02:01:00,0.67595,0.67597,0.6759,0.67595,228299996.0
2005-06-03 02:02:00,0.67592,0.67595,0.6759,0.67591,177899996.0
2005-06-03 02:03:00,0.67591,0.67596,0.67587,0.67592,174800001.0
2005-06-03 02:04:00,0.6759,0.67591,0.67578,0.67585,185300000.0
2005-06-03 02:05:00,0.6759,0.6759,0.67582,0.6759,139099999.0
2005-06-03 02:06:00,0.67587,0.67589,0.6758,0.67583,178100004.0
2005-06-03 02:07:00,0.67588,0.67588,0.67583,0.67585,207099998.0
2005-06-03 02:08:00,0.67577,0.67597,0.67576,0.67597,110899998.0
2005-06-03 02:09:00,0.67592,0.67593,0.67588,0.67588,86699999.0
2005-06-03 02:10:00,0.67589,0.67592,0.67584,0.6759,135600001.0
2005-06-03 02:11:00,0.67592,0.67593,0.67592,0.67593,48900002.0
2005-06-03 02:12:00,0.67589,0.67593,0.67589,0.67593,51100002.0
2005-06-03 02:13:00,0.6759,0.67595,0.67588,0.67595,27900000.0
2005-06-03 02:14:00,0.67587,0.67594,0.67587,0.67591,47800000.0
2005-06-03 02:15:00,0.67592,0.67593,0.67588,0.6759,19200000.0
2005-06-03 02:16:00,0.67588,0.67591,0.67585,0.67588,205900001.0
2005-06-03 02:17:00,0.67587,0.67587,0.67584,0.67586,144699998.0
2005-06-03 02:18:00,0.6759,0.67593,0.6759,0.67592,125200000.0
2005-06-03 02:19:00,0.67586,0.67586,0.67577,0.67583,146899999.0
2005-06-03 02:20:00,0.6758,0.67585,0.6758,0.67585,111599998.0
2005-06-03 02:21:00,0.67579,0.67585,0.67579,0.67585,144399999.0
2005-06-03 02:22:00,0.67589,0.67592,0.67577,0.67587,160499999.0
2005-06-03 02:23:00,0.67587,0.67587,0.67579,0.67582,107600000.0
2005-06-03 02:24:00,0.67588,0.6759,0.67577,0.67586,311399993.0
2005-06-03 02:25:00,0.67588,0.67588,0.67578,0.67585,161400004.0
2005-06-03 02:26:00,0.67582,0.67587,0.67582,0.67587,62000000.0
2005-06-03 02:27:00,0.67585,0.6759,0.67585,0.67585,139800002.0
2005-06-03 02:28:00,0.6759,0.67592,0.6759,0.6759,185200004.0
2005-06-03 02:29:00,0.67593,0.67593,0.67587,0.6759,151500002.0
2005-06-03 02:30:00,0.67588,0.67593,0.67585,0.67585,141100002.0
2005-06-03 02:31:00,0.67585,0.67597,0.67585,0.67597,116000002.0
2005-06-03 02:32:00,0.67598,0.67598,0.6759,0.67592,73600000.0
2005-06-03 02:33:00,0.67588,0.67588,0.67581,0.67582,110999999.0
2005-06-03 02:34:00,0.67581,0.67587,0.67581,0.67587,91800003.0
2005-06-03 02:35:00,0.67589,0.67589,0.67583,0.67583,49199999.0
2005-06-03 02:36:00,0.67583,0.67585,0.6758,0.67583,151099999.0
2005-06-03 02:37:00,0.67584,0.67593,0.67584,0.67593,215200000.0
2005-06-03 02:38:00,0.67596,0.67598,0.67592,0.67595,182200000.0
2005-06-03 02:39:00,0.67587,0.67587,0.67574,0.67576,125399997.0
2005-06-03 02:40:00,0.67578,0.67579,0.67572,0.67579,98199998.0
2005-06-03 02:41:00,0.6757,0.67577,0.67568,0.67568,221900002.0
2005-06-03 02:42:00,0.6756,0.67565,0.6756,0.67565,72200002.0
2005-06-03 02:43:00,0.67564,0.67571,0.67564,0.67564,102200000.0
2005-06-03 02:44:00,0.67562,0.67563,0.6756,0.67561,86700001.0
2005-06-03 02:45:00,0.67557,0.6756,0.67557,0.67558,110500002.0
2005-06-03 02:46:00,0.67565,0.67576,0.67564,0.67573,221399999.0
2005-06-03 02:47:00,0.67577,0.67577,0.67574,0.67577,99699999.0
2005-06-03 02:48:00,0.67575,0.67575,0.67567,0.67567,19300000.0
2005-06-03 02:49:00,0.67572,0.67572,0.6757,0.67572,115900004.0
2005-06-03 02:50:00,0.67572,0.67576,0.6757,0.67572,139600000.0
2005-06-03 02:51:00,0.67567,0.6757,0.67565,0.6757,72200000.0
2005-06-03 02:52:00,0.6757,0.6757,0.67558,0.67558,106599996.0
2005-06-03 02:53:00,0.6755,0.6755,0.67543,0.6755,226399999.0
2005-06-03 02:54:00,0.67548,0.67548,0.67539,0.67543,231699995.0
2005-06-03 02:55:00,0.67542,0.67548,0.67542,0.67548,65600000.0
2005-06-03 02:56:00,0.67546,0.6755,0.67545,0.6755,216400005.0
2005-06-03 02:57:00,0.67547,0.67548,0.67547,0.67548,63000001.0
2005-06-03 02:58:00,0.67557,0.67559,0.67547,0.67547,98599999.0
2005-06-03 02:59:00,0.67538,0.67547,0.67532,0.67539,222500004.0
2005-06-03 03:00:00,0.67537,0.67541,0.67531,0.67531,172299997.0
2005-06-03 03:01:00,0.6753,0.67539,0.6753,0.67536,168100006.0
2005-06-03 03:02:00,0.67539,0.67543,0.67534,0.67543,164499999.0
2005-06-03 03:03:00,0.67543,0.67548,0.67538,0.67539,189100000.0
2005-06-03 03:04:00,0.67537,0.67543,0.67535,0.67535,230399998.0
2005-06-03 03:05:00,0.67536,0.6754,0.67531,0.67533,219200000.0
2005-06-03 03:06:00,0.67535,0.6754,0.6753,0.6754,95300002.0
2005-06-03 03:07:00,0.67533,0.6754,0.67533,0.6754,222999997.0
2005-06-03 03:08:00,0.67539,0.67542,0.67539,0.67542,60700000.0
2005-06-03 03:09:00,0.67543,0.67543,0.67535,0.67535,59499997.0
2005-06-03 03:10:00,0.67541,0.67545,0.67539,0.67543,95300001.0
2005-06-03 03:11:00,0.67546,0.67546,0.67529,0.67529,126299999.0
2005-06-03 03:12:00,0.6753,0.67535,0.6753,0.6753,106099998.0
2005-06-03 03:13:00,0.6753,0.67542,0.6753,0.67535,131200000.0
2005-06-03 03:14:00,0.67544,0.67552,0.67544,0.67547,109100000.0
2005-06-03 03:15:00,0.67543,0.67547,0.67538,0.6754,95299998.0
2005-06-03 03:16:00,0.67542,0.67548,0.6754,0.6754,133500001.0
2005-06-03 03:17:00,0.67548,0.67552,0.67548,0.67552,64200001.0
2005-06-03 03:18:00,0.67552,0.67557,0.6755,0.67557,105299997.0
2005-06-03 03:19:00,0.67557,0.67564,0.67557,0.67561,156699998.0
2005-06-03 03:20:00,0.67555,0.67556,0.6755,0.67552,292800001.0
2005-06-03 03:21:00,0.67556,0.67556,0.67552,0.67552,129600002.0
2005-06-03 03:22:00,0.67547,0.67551,0.67545,0.67548,127799998.0
2005-06-03 03:23:00,0.6755,0.67561,0.6755,0.67561,202699996.0
2005-06-03 03:24:00,0.67549,0.6755,0.67545,0.67549,141299999.0
2005-06-03 03:25:00,0.67552,0.67556,0.67548,0.67548,95300002.0
2005-06-03 03:26:00,0.67547,0.67549,0.67541,0.67549,125600001.0
2005-06-03 03:27:00,0.67546,0.67556,0.67545,0.67556,100800000.0
2005-06-03 03:28:00,0.67557,0.67563,0.67553,0.67563,236599999.0
2005-06-03 03:29:00,0.67568,0.67573,0.67562,0.67573,232700003.0
2005-06-03 03:30:00,0.67573,0.67578,0.6757,0.67571,95200002.0
2005-06-03 03:31:00,0.67568,0.67568,0.67556,0.67558,172400000.0
2005-06-03 03:32:00,0.67559,0.67559,0.6755,0.6755,110900000.0
2005-06-03 03:33:00,0.67542,0.67551,0.67541,0.67541,130300003.0
2005-06-03 03:34:00,0.6754,0.67548,0.67538,0.67539,149000001.0
2005-06-03 03:35:00,0.67541,0.67552,0.67541,0.67552,155700001.0
2005-06-03 03:36:00,0.67555,0.67555,0.67553,0.67553,4300000.0
2005-06-03 03:37:00,0.67554,0.67557,0.6755,0.67556,86100001.0
2005-06-03 03:38:00,0.67564,0.67578,0.67564,0.67575,225199999.0
2005-06-03 03:39:00,0.67577,0.67577,0.67559,0.67575,143500000.0
2005-06-03 03:40:00,0.67574,0.67575,0.67565,0.6757,264100001.0
2005-06-03 03:41:00,0.67572,0.67577,0.67571,0.67575,137200003.0
2005-06-03 03:42:00,0.67572,0.67578,0.67572,0.67578,132000003.0
2005-06-03 03:43:00,0.67575,0.67578,0.67573,0.67578,62400000.0
2005-06-03 03:44:00,0.67576,0.67576,0.67565,0.67565,162800002.0
2005-06-03 03:45:00,0.67565,0.67576,0.67563,0.67574,169099999.0
2005-06-03 03:46:00,0.67575,0.67576,0.67572,0.67576,116300000.0
2005-06-03 03:47:00,0.67577,0.67577,0.67577,0.67577,5600000.0
2005-06-03 03:48:00,0.67573,0.67591,0.67573,0.67578,235599999.0
2005-06-03 03:49:00,0.67575,0.67576,0.67569,0.67576,226099998.0
2005-06-03 03:50:00,0.67574,0.67582,0.6757,0.6757,260499994.0
2005-06-03 03:51:00,0.6757,0.67573,0.6757,0.67573,15100000.0
2005-06-03 03:52:00,0.6758,0.6758,0.67578,0.67578,87900000.0
2005-06-03 03:53:00,0.67583,0.67583,0.67578,0.67578,14000000.0
2005-06-03 03:54:00,0.67584,0.67585,0.6758,0.67581,202999999.0
2005-06-03 03:55:00,0.67578,0.67582,0.67573,0.67582,170200001.0
2005-06-03 03:56:00,0.67573,0.67573,0.67564,0.67564,29500000.0
2005-06-03 03:57:00,0.67572,0.67574,0.67572,0.67574,72000001.0
2005-06-03 03:58:00,0.67569,0.67573,0.67565,0.67566,163900000.0
2005-06-03 03:59:00,0.67574,0.67574,0.67558,0.67558,154599999.0
2005-06-03 04:00:00,0.67562,0.67568,0.67558,0.67568,151600000.0
2005-06-03 04:01:00,0.67561,0.67572,0.67558,0.67572,154900001.0
2005-06-03 04:02:00,0.67569,0.67569,0.67545,0.67545,131600002.0
2005-06-03 04:03:00,0.67547,0.67547,0.67542,0.67543,89500001.0
2005-06-03 04:04:00,0.67544,0.6755,0.6754,0.67545,162099999.0
2005-06-03 04:05:00,0.67547,0.67551,0.67545,0.67545,92099998.0
2005-06-03 04:06:00,0.67549,0.67552,0.67549,0.67552,30500000.0
2005-06-03 04:07:00,0.67556,0.67557,0.67549,0.67553,159500004.0
2005-06-03 04:08:00,0.6755,0.6755,0.67547,0.67547,39899998.0
2005-06-03 04:09:00,0.67552,0.67554,0.67548,0.67548,50900000.0
2005-06-03 04:10:00,0.67547,0.6755,0.67547,0.6755,37400000.0
2005-06-03 04:11:00,0.67553,0.67583,0.67553,0.67571,259300002.0
2005-06-03 04:12:00,0.6755,0.6755,0.67548,0.67548,42400000.0
2005-06-03 04:13:00,0.67545,0.67545,0.67545,0.67545,800000.0
2005-06-03 04:14:00,0.67547,0.67553,0.67547,0.67548,114799999.0
2005-06-03 04:15:00,0.67546,0.67555,0.67545,0.67545,149300001.0
2005-06-03 04:16:00,0.67534,0.67547,0.67534,0.6754,128599998.0
2005-06-03 04:17:00,0.67548,0.67553,0.67541,0.67541,83299998.0
2005-06-03 04:18:00,0.67536,0.67538,0.67533,0.67536,51900000.0
2005-06-03 04:19:00,0.67537,0.67539,0.67534,0.67536,144500000.0
2005-06-03 04:20:00,0.67536,0.67539,0.67536,0.67538,57400000.0
2005-06-03 04:21:00,0.67539,0.67539,0.67531,0.67538,83899999.0
2005-06-03 04:22:00,0.67537,0.67539,0.67531,0.67531,217100000.0
2005-06-03 04:23:00,0.67534,0.6754,0.67534,0.6754,71000000.0
2005-06-03 04:24:00,0.67535,0.6754,0.67535,0.6754,125199998.0
2005-06-03 04:25:00,0.67538,0.67543,0.67534,0.67543,132699999.0
2005-06-03 04:26:00,0.67539,0.67546,0.67537,0.67537,222799994.0
2005-06-03 04:27:00,0.67539,0.67543,0.67536,0.67543,98000001.0
2005-06-03 04:28:00,0.6754,0.67543,0.67539,0.67539,24100000.0
2005-06-03 04:29:00,0.67535,0.67535,0.6753,0.6753,15800000.0
2005-06-03 04:30:00,0.67526,0.67539,0.67526,0.6753,52600000.0
2005-06-03 04:31:00,0.67528,0.67529,0.67524,0.67525,65600000.0
2005-06-03 04:32:00,0.67525,0.67525,0.67522,0.67523,34899999.0
2005-06-03 04:33:00,0.67533,0.67533,0.67528,0.67532,184500001.0
2005-06-03 04:34:00,0.67528,0.67537,0.67528,0.67537,214100003.0
2005-06-03 04:35:00,0.67536,0.67536,0.67531,0.67531,23900000.0
2005-06-03 04:36:00,0.67532,0.6754,0.67531,0.6754,167999998.0
2005-06-03 04:37:00,0.67535,0.6754,0.67535,0.67537,118100002.0
2005-06-03 04:38:00,0.67536,0.67541,0.67533,0.67541,65700002.0
2005-06-03 04:39:00,0.67538,0.6754,0.67532,0.67535,244800002.0
2005-06-03 04:40:00,0.6754,0.6754,0.67538,0.67538,91799999.0
2005-06-03 04:41:00,0.6754,0.6754,0.67538,0.67538,42300001.0
2005-06-03 04:42:00,0.67543,0.67544,0.67539,0.67544,39500000.0
2005-06-03 04:43:00,0.67544,0.67548,0.67544,0.67547,112799999.0
2005-06-03 04:44:00,0.67545,0.67556,0.67545,0.67549,143099997.0
2005-06-03 04:45:00,0.6754,0.67545,0.6754,0.67545,135900000.0
2005-06-03 04:46:00,0.67545,0.67545,0.67539,0.67543,179799999.0
2005-06-03 04:47:00,0.67542,0.67542,0.67533,0.67538,77600000.0
2005-06-03 04:48:00,0.67541,0.67542,0.67541,0.67541,43900001.0
2005-06-03 04:49:00,0.67542,0.67546,0.67537,0.67537,184899999.0
2005-06-03 04:50:00,0.67534,0.67534,0.67529,0.67531,105200000.0
2005-06-03 04:51:00,0.67528,0.67528,0.67526,0.67526,51200001.0
2005-06-03 04:52:00,0.67529,0.67538,0.67529,0.67538,50700001.0
2005-06-03 04:53:00,0.67545,0.67546,0.67537,0.6754,95400001.0
2005-06-03 04:54:00,0.67541,0.67543,0.67541,0.67541,45499999.0
2005-06-03 04:55:00,0.6754,0.67551,0.6754,0.6755,94899998.0
2005-06-03 04:56:00,0.6755,0.67553,0.67547,0.67553,136800000.0
2005-06-03 04:57:00,0.67548,0.67553,0.67548,0.67553,47500001.0
2005-06-03 04:58:00,0.67548,0.67548,0.67543,0.67546,77299997.0
2005-06-03 04:59:00,0.67545,0.67547,0.67538,0.67538,212799999.0
2005-06-03 05:00:00,0.67536,0.67547,0.67536,0.67547,119200001.0
2005-06-03 05:01:00,0.67543,0.67549,0.67543,0.67548,152199999.0
2005-06-03 05:02:00,0.67546,0.67546,0.67545,0.67545,12000000.0
2005-06-03 05:03:00,0.67541,0.67545,0.67538,0.67542,167600002.0
2005-06-03 05:04:00,0.67546,0.67546,0.67536,0.67541,68300000.0
2005-06-03 05:05:00,0.67546,0.67548,0.67541,0.67548,85000002.0
2005-06-03 05:06:00,0.6755,0.6755,0.67548,0.67548,73500000.0
2005-06-03 05:07:00,0.67548,0.67548,0.6754,0.67547,101399999.0
2005-06-03 05:08:00,0.67544,0.67544,0.6753,0.6753,159199998.0
2005-06-03 05:09:00,0.67527,0.67538,0.67527,0.67538,92999998.0
2005-06-03 05:10:00,0.67534,0.67542,0.67534,0.67535,64700000.0
2005-06-03 05:11:00,0.67537,0.67539,0.67532,0.67534,82500000.0
2005-06-03 05:12:00,0.67542,0.67542,0.67538,0.67538,36600001.0
2005-06-03 05:13:00,0.67539,0.67539,0.67531,0.67535,156800002.0
2005-06-03 05:14:00,0.67536,0.67539,0.67532,0.67537,227899999.0
2005-06-03 05:15:00,0.67538,0.67538,0.67534,0.67538,90200001.0
2005-06-03 05:16:00,0.6754,0.67546,0.67536,0.67546,184600004.0
2005-06-03 05:17:00,0.67545,0.67545,0.67542,0.67545,116700002.0
2005-06-03 05:18:00,0.6754,0.67545,0.6754,0.6754,129799997.0
2005-06-03 05:19:00,0.67545,0.67545,0.67545,0.67545,56000001.0
2005-06-03 05:20:00,0.67543,0.67543,0.67543,0.67543,15200000.0
2005-06-03 05:21:00,0.67545,0.67548,0.67545,0.67548,17500000.0
2005-06-03 05:22:00,0.67552,0.6757,0.67552,0.67569,191900003.0
2005-06-03 05:23:00,0.67567,0.67567,0.67555,0.6756,124499997.0
2005-06-03 05:24:00,0.67559,0.67561,0.67553,0.67557,156400003.0
2005-06-03 05:25:00,0.6756,0.6756,0.67539,0.67539,39900000.0
2005-06-03 05:26:00,0.67546,0.67553,0.67545,0.67545,136199999.0
2005-06-03 05:27:00,0.67549,0.67551,0.67539,0.67539,132700000.0
2005-06-03 05:28:00,0.67537,0.67542,0.67534,0.67539,49499999.0
2005-06-03 05:29:00,0.67544,0.67544,0.6754,0.67542,38500001.0
2005-06-03 05:30:00,0.67542,0.67543,0.67536,0.67536,96399997.0
2005-06-03 05:31:00,0.67542,0.67542,0.67537,0.67537,105999998.0
2005-06-03 05:32:00,0.67529,0.67534,0.67529,0.67529,264000001.0
2005-06-03 05:33:00,0.67532,0.67532,0.67525,0.67528,121299997.0
2005-06-03 05:34:00,0.67525,0.67532,0.67525,0.67531,102200002.0
2005-06-03 05:35:00,0.67536,0.67539,0.67536,0.67539,158999999.0
2005-06-03 05:36:00,0.67538,0.67538,0.67538,0.67538,2400000.0
2005-06-03 05:37:00,0.67538,0.67538,0.67535,0.67538,53700000.0
2005-06-03 05:38:00,0.6754,0.67542,0.67533,0.67542,103900002.0
2005-06-03 05:39:00,0.6754,0.6754,0.67537,0.67537,11400000.0
2005-06-03 05:40:00,0.67541,0.67545,0.67541,0.67541,90999998.0
2005-06-03 05:41:00,0.67545,0.67545,0.67542,0.67545,162799997.0
2005-06-03 05:42:00,0.6754,0.67551,0.67531,0.67542,124399999.0
2005-06-03 05:43:00,0.67543,0.67543,0.67543,0.67543,8000000.0
2005-06-03 05:44:00,0.67548,0.67548,0.67545,0.67545,62499999.0
2005-06-03 05:45:00,0.67542,0.67545,0.67538,0.67538,132100004.0
2005-06-03 05:46:00,0.67543,0.67544,0.67539,0.67542,259300005.0
2005-06-03 05:47:00,0.6754,0.67553,0.6754,0.67545,281999998.0
2005-06-03 05:48:00,0.67543,0.67543,0.67543,0.67543,64300000.0
2005-06-03 05:49:00,0.67547,0.6755,0.6754,0.6754,173999998.0
2005-06-03 05:50:00,0.67544,0.67545,0.67541,0.67541,13700000.0
2005-06-03 05:51:00,0.67543,0.67543,0.67535,0.6754,158100005.0
2005-06-03 05:52:00,0.67538,0.6754,0.67532,0.6754,237799998.0
2005-06-03 05:53:00,0.67538,0.67542,0.67538,0.6754,53099999.0
2005-06-03 05:54:00,0.67544,0.6755,0.67543,0.67543,48800000.0
2005-06-03 05:55:00,0.6754,0.67547,0.6754,0.67542,151300000.0
2005-06-03 05:56:00,0.67551,0.67558,0.67548,0.67548,152300002.0
2005-06-03 05:57:00,0.67551,0.67554,0.67551,0.67551,157900000.0
2005-06-03 05:58:00,0.67553,0.67558,0.67553,0.67557,46000001.0
2005-06-03 05:59:00,0.67563,0.67563,0.67553,0.67553,50400000.0
2005-06-03 06:00:00,0.67551,0.67555,0.67548,0.67555,56000001.0
2005-06-03 06:01:00,0.67552,0.67552,0.6755,0.67551,40800000.0
2005-06-03 06:02:00,0.67543,0.67544,0.67543,0.67544,16800000.0
2005-06-03 06:03:00,0.67539,0.6754,0.67532,0.67532,64600000.0
2005-06-03 06:04:00,0.67519,0.67532,0.67519,0.6753,150800002.0
2005-06-03 06:05:00,0.67535,0.67538,0.67535,0.67538,60900000.0
2005-06-03 06:06:00,0.67534,0.67537,0.67529,0.67529,83000001.0
2005-06-03 06:07:00,0.6753,0.6753,0.67525,0.6753,142800002.0
2005-06-03 06:08:00,0.67524,0.67525,0.67517,0.67524,108399999.0
2005-06-03 06:09:00,0.67525,0.67528,0.67525,0.67528,2100000.0
2005-06-03 06:10:00,0.67526,0.67529,0.67526,0.67527,79999998.0
2005-06-03 06:11:00,0.67523,0.67524,0.67523,0.67524,49400002.0
2005-06-03 06:12:00,0.67527,0.67535,0.67527,0.67527,127899999.0
2005-06-03 06:13:00,0.67532,0.67532,0.67532,0.67532,34599998.0
2005-06-03 06:14:00,0.67517,0.67547,0.67511,0.67527,222499997.0
2005-06-03 06:15:00,0.6753,0.6753,0.67515,0.67515,75200000.0
2005-06-03 06:16:00,0.67515,0.67515,0.6751,0.67515,114999997.0
2005-06-03 06:17:00,0.67511,0.67511,0.67504,0.67508,114399998.0
2005-06-03 06:18:00,0.67512,0.67524,0.67504,0.67524,131200001.0
2005-06-03 06:19:00,0.67527,0.67527,0.67522,0.67523,107000000.0
2005-06-03 06:20:00,0.67518,0.67523,0.67518,0.67522,127800000.0
2005-06-03 06:21:00,0.67528,0.67532,0.67528,0.67532,41700000.0
2005-06-03 06:22:00,0.67529,0.67532,0.67527,0.67531,56799999.0
2005-06-03 06:23:00,0.67529,0.6753,0.67523,0.67526,85499999.0
2005-06-03 06:24:00,0.67527,0.67535,0.67524,0.67527,150199999.0
2005-06-03 06:25:00,0.67545,0.67568,0.67534,0.67562,142499998.0
2005-06-03 06:26:00,0.67524,0.67529,0.67524,0.67524,98800000.0
2005-06-03 06:27:00,0.67522,0.67528,0.67522,0.67524,97199999.0
2005-06-03 06:28:00,0.67525,0.67525,0.67525,0.67525,16900000.0
2005-06-03 06:29:00,0.6753,0.67547,0.67519,0.67535,125200000.0
2005-06-03 06:30:00,0.6753,0.67532,0.67527,0.67532,86500001.0
2005-06-03 06:31:00,0.67527,0.6753,0.67524,0.6753,183000004.0
2005-06-03 06:32:00,0.67531,0.67531,0.67529,0.67529,51300002.0
2005-06-03 06:33:00,0.67523,0.67523,0.67523,0.67523,69500000.0
2005-06-03 06:34:00,0.67525,0.67547,0.67518,0.67547,233899999.0
2005-06-03 06:35:00,0.67525,0.67525,0.67525,0.67525,68900000.0
2005-06-03 06:36:00,0.67527,0.67536,0.67527,0.67528,126900004.0
2005-06-03 06:37:00,0.67533,0.67536,0.67527,0.67534,277400004.0
2005-06-03 06:38:00,0.67528,0.6753,0.67528,0.6753,39800000.0
2005-06-03 06:39:00,0.67549,0.67567,0.67534,0.67561,44100000.0
2005-06-03 06:40:00,0.67529,0.67529,0.67525,0.67529,83600000.0
2005-06-03 06:41:00,0.67524,0.67524,0.67519,0.67522,68800001.0
2005-06-03 06:42:00,0.6752,0.6752,0.6752,0.6752,800000.0
2005-06-03 06:43:00,0.6752,0.67528,0.67519,0.67519,104400001.0
2005-06-03 06:44:00,0.67526,0.67526,0.67516,0.67516,179000001.0
2005-06-03 06:45:00,0.67519,0.67519,0.67508,0.67508,141300000.0
2005-06-03 06:46:00,0.67515,0.67523,0.67514,0.67515,255800000.0
2005-06-03 06:47:00,0.67513,0.67519,0.67512,0.67512,49199999.0
2005-06-03 06:48:00,0.67508,0.67512,0.67508,0.67512,35100000.0
2005-06-03 06:49:00,0.67517,0.67518,0.67517,0.67518,90299999.0
2005-06-03 06:50:00,0.67517,0.6752,0.67517,0.6752,23900000.0
2005-06-03 06:51:00,0.67519,0.67522,0.67512,0.67518,213899997.0
2005-06-03 06:52:00,0.67519,0.67526,0.67518,0.67526,70900000.0
2005-06-03 06:53:00,0.6753,0.67531,0.67523,0.67523,73799999.0
2005-06-03 06:54:00,0.67518,0.67518,0.67516,0.67516,54200000.0
2005-06-03 06:55:00,0.67515,0.67521,0.67515,0.67519,32200001.0
2005-06-03 06:56:00,0.6752,0.67528,0.67518,0.67518,277499996.0
2005-06-03 06:57:00,0.67519,0.67524,0.67517,0.67524,53400000.0
2005-06-03 06:58:00,0.67524,0.6753,0.67517,0.67528,162199998.0
2005-06-03 06:59:00,0.67553,0.67555,0.67531,0.67545,207299999.0
2005-06-03 07:00:00,0.67528,0.67532,0.67528,0.67529,48500000.0
2005-06-03 07:01:00,0.67527,0.67535,0.67527,0.67532,152200000.0
2005-06-03 07:02:00,0.67532,0.67535,0.67532,0.67532,70599999.0
2005-06-03 07:03:00,0.67537,0.67552,0.67537,0.67552,96499999.0
2005-06-03 07:04:00,0.67554,0.67556,0.67545,0.6755,91500002.0
2005-06-03 07:05:00,0.67549,0.67551,0.67541,0.67544,73099998.0
2005-06-03 07:06:00,0.67544,0.67544,0.67537,0.67541,133199998.0
2005-06-03 07:07:00,0.67544,0.67547,0.67544,0.67547,59000001.0
2005-06-03 07:08:00,0.67547,0.67554,0.67547,0.67554,111700002.0
2005-06-03 07:09:00,0.67555,0.67556,0.67552,0.67556,154999996.0
2005-06-03 07:10:00,0.67554,0.67555,0.67551,0.67552,88200000.0
2005-06-03 07:11:00,0.67548,0.67554,0.67539,0.67547,172999995.0
2005-06-03 07:12:00,0.67536,0.67547,0.67534,0.6754,114500002.0
2005-06-03 07:13:00,0.6754,0.6754,0.67534,0.67534,16100000.0
2005-06-03 07:14:00,0.67533,0.67541,0.67532,0.6754,151399999.0
2005-06-03 07:15:00,0.67546,0.6755,0.67546,0.6755,127500003.0
2005-06-03 07:16:00,0.67549,0.67551,0.67537,0.67537,167099997.0
2005-06-03 07:17:00,0.6754,0.6754,0.67534,0.67539,68799998.0
2005-06-03 07:18:00,0.67539,0.6754,0.67533,0.6754,33300000.0
2005-06-03 07:19:00,0.6754,0.67546,0.67539,0.67546,109500000.0
2005-06-03 07:20:00,0.67546,0.67548,0.67536,0.67536,79599999.0
2005-06-03 07:21:00,0.67545,0.67562,0.67545,0.67561,137100000.0
2005-06-03 07:22:00,0.67565,0.67605,0.67561,0.67601,197600002.0
2005-06-03 07:23:00,0.67583,0.676,0.67582,0.676,219399999.0
2005-06-03 07:24:00,0.6761,0.67611,0.67606,0.67607,149299998.0
2005-06-03 07:25:00,0.67608,0.67616,0.67608,0.67615,81200002.0
2005-06-03 07:26:00,0.67613,0.67613,0.67602,0.67603,70899997.0
2005-06-03 07:27:00,0.67594,0.67594,0.67568,0.6757,154599998.0
2005-06-03 07:28:00,0.67574,0.67575,0.67567,0.67567,52699998.0
2005-06-03 07:29:00,0.67574,0.67583,0.67574,0.67576,130299999.0
2005-06-03 07:30:00,0.67566,0.6758,0.67566,0.67578,183600002.0
2005-06-03 07:31:00,0.6758,0.6758,0.6757,0.67578,141100002.0
2005-06-03 07:32:00,0.6758,0.67583,0.67578,0.67583,2400000.0
2005-06-03 07:33:00,0.67582,0.67588,0.67582,0.67583,44400001.0
2005-06-03 07:34:00,0.67581,0.67582,0.67571,0.67573,236399996.0
2005-06-03 07:35:00,0.67574,0.67581,0.67574,0.67578,63500000.0
2005-06-03 07:36:00,0.67578,0.67578,0.67571,0.67575,164799999.0
2005-06-03 07:37:00,0.67581,0.67584,0.67577,0.67584,242700002.0
2005-06-03 07:38:00,0.67585,0.67588,0.67579,0.67588,141600002.0
2005-06-03 07:39:00,0.67588,0.67595,0.67588,0.67592,84900003.0
2005-06-03 07:40:00,0.67593,0.67597,0.67593,0.67593,113399998.0
2005-06-03 07:41:00,0.67595,0.676,0.67594,0.676,223499999.0
2005-06-03 07:42:00,0.67605,0.6761,0.676,0.676,235399999.0
2005-06-03 07:43:00,0.67595,0.67597,0.67591,0.67595,151399998.0
2005-06-03 07:44:00,0.67591,0.67595,0.67591,0.67595,81500000.0
2005-06-03 07:45:00,0.67597,0.67611,0.67597,0.67611,180600003.0
2005-06-03 07:46:00,0.67615,0.67619,0.67615,0.67615,207499992.0
2005-06-03 07:47:00,0.67619,0.67619,0.67617,0.67619,44000001.0
2005-06-03 07:48:00,0.67619,0.6763,0.67619,0.67623,141600000.0
2005-06-03 07:49:00,0.67622,0.67622,0.67605,0.67612,131900000.0
2005-06-03 07:50:00,0.67614,0.67618,0.67612,0.67612,222600006.0
2005-06-03 07:51:00,0.67609,0.67621,0.67609,0.67614,167100003.0
2005-06-03 07:52:00,0.67615,0.67621,0.67615,0.67615,148599999.0
2005-06-03 07:53:00,0.67618,0.67621,0.6761,0.67615,188499997.0
2005-06-03 07:54:00,0.67618,0.67623,0.67618,0.67618,138199998.0
2005-06-03 07:55:00,0.67612,0.67613,0.67612,0.67613,22300000.0
2005-06-03 07:56:00,0.676,0.67613,0.676,0.67613,158599998.0
2005-06-03 07:57:00,0.67614,0.67618,0.67611,0.67618,131499998.0
2005-06-03 07:58:00,0.67615,0.67616,0.67607,0.67609,148200002.0
2005-06-03 07:59:00,0.67612,0.67613,0.67606,0.6761,70799999.0
2005-06-03 08:00:00,0.67606,0.6761,0.67605,0.67608,176400002.0
2005-06-03 08:01:00,0.67606,0.67606,0.67595,0.67595,109999999.0
2005-06-03 08:02:00,0.67597,0.676,0.67594,0.676,177099998.0
2005-06-03 08:03:00,0.67599,0.67599,0.67597,0.67597,52600001.0
2005-06-03 08:04:00,0.67596,0.676,0.6758,0.67582,196200004.0
2005-06-03 08:05:00,0.67578,0.67585,0.67572,0.6758,240200002.0
2005-06-03 08:06:00,0.67566,0.67566,0.67562,0.67562,25500000.0
2005-06-03 08:07:00,0.6755,0.67559,0.6754,0.67559,132200000.0
2005-06-03 08:08:00,0.67565,0.67574,0.67565,0.67573,87800002.0
2005-06-03 08:09:00,0.67528,0.67528,0.67335,0.67341,67100000.0
2005-06-03 08:10:00,0.67357,0.67467,0.67357,0.67467,120599999.0
2005-06-03 08:11:00,0.67452,0.67452,0.67389,0.67441,159799997.0
2005-06-03 08:12:00,0.67455,0.67471,0.67451,0.67456,202000002.0
2005-06-03 08:13:00,0.67488,0.675,0.6748,0.6749,191799998.0
2005-06-03 08:14:00,0.67471,0.67471,0.67445,0.67449,39000001.0
2005-06-03 08:15:00,0.67447,0.67468,0.67432,0.67448,122299997.0
2005-06-03 08:16:00,0.67451,0.67456,0.67441,0.67447,139399999.0
2005-06-03 08:17:00,0.67463,0.67472,0.67453,0.67472,105500001.0
2005-06-03 08:18:00,0.67473,0.67491,0.67473,0.6748,232400002.0
2005-06-03 08:19:00,0.67485,0.67506,0.67485,0.67498,88100000.0
2005-06-03 08:20:00,0.67493,0.67497,0.67477,0.67477,110399996.0
2005-06-03 08:21:00,0.67469,0.67472,0.67449,0.67454,156400002.0
2005-06-03 08:22:00,0.67472,0.67484,0.67459,0.67476,176500001.0
2005-06-03 08:23:00,0.67468,0.6748,0.67459,0.67466,185999998.0
2005-06-03 08:24:00,0.67454,0.67471,0.67454,0.67471,151700005.0
2005-06-03 08:25:00,0.67472,0.67487,0.6747,0.67483,241600001.0
2005-06-03 08:26:00,0.67488,0.67488,0.67476,0.67479,172600002.0
2005-06-03 08:27:00,0.67475,0.67493,0.67473,0.67482,191300000.0
2005-06-03 08:28:00,0.67473,0.67473,0.67466,0.67467,76599998.0
2005-06-03 08:29:00,0.67466,0.67484,0.67464,0.67483,210100003.0
2005-06-03 08:30:00,0.67479,0.67482,0.67472,0.67478,182899998.0
2005-06-03 08:31:00,0.6747,0.67484,0.67468,0.67477,174000003.0
2005-06-03 08:32:00,0.67473,0.67482,0.67473,0.6748,105399999.0
2005-06-03 08:33:00,0.67487,0.67493,0.67487,0.67493,137600003.0
2005-06-03 08:34:00,0.67484,0.67484,0.67468,0.67468,185399995.0
2005-06-03 08:35:00,0.67469,0.67475,0.67466,0.67467,148800000.0
2005-06-03 08:36:00,0.67471,0.67471,0.67438,0.67438,118200001.0
2005-06-03 08:37:00,0.67439,0.67457,0.67439,0.67456,116299999.0
2005-06-03 08:38:00,0.67454,0.67465,0.6745,0.67465,208099997.0
2005-06-03 08:39:00,0.67456,0.67456,0.67438,0.6745,95100002.0
2005-06-03 08:40:00,0.67446,0.67462,0.67444,0.67462,87499998.0
2005-06-03 08:41:00,0.67461,0.67466,0.67459,0.67463,238600002.0
2005-06-03 08:42:00,0.6746,0.67472,0.6746,0.67472,155500000.0
2005-06-03 08:43:00,0.67471,0.67483,0.67471,0.67475,173199997.0
2005-06-03 08:44:00,0.67473,0.67486,0.67473,0.67486,84799998.0
2005-06-03 08:45:00,0.67475,0.67477,0.67475,0.67477,12700000.0
2005-06-03 08:46:00,0.67471,0.67471,0.67465,0.6747,74800000.0
2005-06-03 08:47:00,0.67467,0.67476,0.67466,0.67476,153200001.0
2005-06-03 08:48:00,0.67475,0.67478,0.67472,0.67478,143400000.0
2005-06-03 08:49:00,0.67479,0.67488,0.67473,0.67488,180699998.0
2005-06-03 08:50:00,0.67486,0.67486,0.67484,0.67484,56599998.0
2005-06-03 08:51:00,0.67477,0.67478,0.67471,0.67475,186500001.0
2005-06-03 08:52:00,0.67478,0.67488,0.67478,0.67488,197800002.0
2005-06-03 08:53:00,0.67483,0.67493,0.67483,0.6749,85300001.0
2005-06-03 08:54:00,0.67492,0.67493,0.67492,0.67493,53400001.0
2005-06-03 08:55:00,0.67498,0.67499,0.67492,0.67498,85599999.0
2005-06-03 08:56:00,0.675,0.67508,0.675,0.67505,112700002.0
2005-06-03 08:57:00,0.67503,0.67503,0.67499,0.67499,61399998.0
2005-06-03 08:58:00,0.67493,0.67493,0.67487,0.67493,165400000.0
2005-06-03 08:59:00,0.67492,0.67501,0.67492,0.67493,143500002.0
2005-06-03 09:00:00,0.67491,0.67497,0.67481,0.67495,337500005.0
2005-06-03 09:01:00,0.67499,0.67516,0.67499,0.67516,118100000.0
2005-06-03 09:02:00,0.6752,0.6752,0.67506,0.67508,190799998.0
2005-06-03 09:03:00,0.6751,0.67512,0.67506,0.67506,153200004.0
2005-06-03 09:04:00,0.67519,0.67526,0.67515,0.67515,80100001.0
2005-06-03 09:05:00,0.67517,0.67521,0.67516,0.67521,58200001.0
2005-06-03 09:06:00,0.6752,0.6752,0.67516,0.67516,35899998.0
2005-06-03 09:07:00,0.67532,0.67546,0.67532,0.67539,217799999.0
2005-06-03 09:08:00,0.67543,0.67547,0.6753,0.6753,191799999.0
2005-06-03 09:09:00,0.67531,0.67532,0.67519,0.67519,223400002.0
2005-06-03 09:10:00,0.67521,0.6753,0.67521,0.6753,148000001.0
2005-06-03 09:11:00,0.67531,0.67549,0.67531,0.67545,180000002.0
2005-06-03 09:12:00,0.67542,0.67542,0.67522,0.67522,108400000.0
2005-06-03 09:13:00,0.67508,0.67532,0.67508,0.67527,191900000.0
2005-06-03 09:14:00,0.67522,0.67522,0.67515,0.67518,147300003.0
2005-06-03 09:15:00,0.67516,0.67523,0.67513,0.67523,113900001.0
2005-06-03 09:16:00,0.67522,0.67522,0.6751,0.6751,224299996.0
2005-06-03 09:17:00,0.67505,0.67505,0.67495,0.67495,159799999.0
2005-06-03 09:18:00,0.67497,0.67504,0.67497,0.67504,67400000.0
2005-06-03 09:19:00,0.67507,0.67507,0.67505,0.67505,22400000.0
2005-06-03 09:20:00,0.67509,0.67512,0.67505,0.67505,229999997.0
2005-06-03 09:21:00,0.67511,0.67519,0.67511,0.67517,164699998.0
2005-06-03 09:22:00,0.67511,0.67511,0.67498,0.67506,155500002.0
2005-06-03 09:23:00,0.67507,0.67522,0.67507,0.67522,201900000.0
2005-06-03 09:24:00,0.6752,0.6752,0.67506,0.67506,113199998.0
2005-06-03 09:25:00,0.67512,0.67517,0.67511,0.67515,114400000.0
2005-06-03 09:26:00,0.67517,0.67521,0.67514,0.67514,171299998.0
2005-06-03 09:27:00,0.67514,0.67514,0.67507,0.67507,121200000.0
2005-06-03 09:28:00,0.67511,0.67529,0.6751,0.67516,205799996.0
2005-06-03 09:29:00,0.67509,0.67517,0.67509,0.67512,164399999.0
2005-06-03 09:30:00,0.67518,0.67524,0.67518,0.6752,165900005.0
2005-06-03 09:31:00,0.67518,0.67528,0.67518,0.67528,179900002.0
2005-06-03 09:32:00,0.67528,0.67533,0.67527,0.67527,39100000.0
2005-06-03 09:33:00,0.67527,0.67529,0.67524,0.67524,116400000.0
2005-06-03 09:34:00,0.6752,0.67521,0.67514,0.6752,109299998.0
2005-06-03 09:35:00,0.67526,0.67529,0.67522,0.67529,110999997.0
2005-06-03 09:36:00,0.67523,0.67526,0.67512,0.6752,170999998.0
2005-06-03 09:37:00,0.6752,0.67525,0.67519,0.6752,72900001.0
2005-06-03 09:38:00,0.67523,0.67523,0.67515,0.6752,198699997.0
2005-06-03 09:39:00,0.67519,0.67523,0.67519,0.67523,114100001.0
2005-06-03 09:40:00,0.67519,0.67522,0.67519,0.67522,82900002.0
2005-06-03 09:41:00,0.67522,0.67527,0.67519,0.67523,95900000.0
2005-06-03 09:42:00,0.67528,0.67528,0.6752,0.67527,128500000.0
2005-06-03 09:43:00,0.67526,0.67529,0.67515,0.6752,146199998.0
2005-06-03 09:44:00,0.67512,0.67515,0.67512,0.67515,91399997.0
2005-06-03 09:45:00,0.67522,0.67522,0.67518,0.67521,120699997.0
2005-06-03 09:46:00,0.67524,0.67524,0.6752,0.67521,77399999.0
2005-06-03 09:47:00,0.67525,0.67525,0.67522,0.67523,39400001.0
2005-06-03 09:48:00,0.6752,0.67528,0.6752,0.67522,109199999.0
2005-06-03 09:49:00,0.67522,0.67525,0.67518,0.67523,183299997.0
2005-06-03 09:50:00,0.67522,0.67522,0.67512,0.67513,105199999.0
2005-06-03 09:51:00,0.67512,0.67512,0.67499,0.67499,80500001.0
2005-06-03 09:52:00,0.67496,0.67509,0.67496,0.67507,125800002.0
2005-06-03 09:53:00,0.675,0.67508,0.67497,0.67508,269099996.0
2005-06-03 09:54:00,0.67505,0.67515,0.67505,0.67513,51199999.0
2005-06-03 09:55:00,0.6751,0.6751,0.67507,0.67507,24700001.0
2005-06-03 09:56:00,0.6751,0.6751,0.67502,0.67506,228399998.0
2005-06-03 09:57:00,0.6751,0.6751,0.67505,0.6751,177100001.0
2005-06-03 09:58:00,0.67508,0.6751,0.67504,0.6751,70600002.0
2005-06-03 09:59:00,0.67508,0.67508,0.67501,0.67508,84099999.0
2005-06-03 10:00:00,0.6751,0.67518,0.6751,0.67518,179799997.0
2005-06-03 10:01:00,0.67517,0.67523,0.67517,0.67523,34299999.0
2005-06-03 10:02:00,0.67515,0.67521,0.67512,0.67515,177000002.0
2005-06-03 10:03:00,0.67518,0.67524,0.67517,0.6752,219999998.0
2005-06-03 10:04:00,0.67521,0.67521,0.67512,0.67512,55099998.0
2005-06-03 10:05:00,0.67507,0.67511,0.67506,0.67507,90899998.0
2005-06-03 10:06:00,0.67502,0.67514,0.67502,0.67514,121500002.0
2005-06-03 10:07:00,0.67511,0.67511,0.67504,0.6751,186800002.0
2005-06-03 10:08:00,0.67508,0.67508,0.67495,0.67495,129800002.0
2005-06-03 10:09:00,0.67495,0.67499,0.67492,0.67498,100099996.0
2005-06-03 10:10:00,0.67495,0.67499,0.67493,0.67499,68200000.0
2005-06-03 10:11:00,0.6749,0.6749,0.67481,0.67481,32200000.0
2005-06-03 10:12:00,0.67478,0.67482,0.67478,0.67482,14400000.0
2005-06-03 10:13:00,0.67485,0.67497,0.67482,0.67497,133600004.0
2005-06-03 10:14:00,0.67502,0.67509,0.675,0.67508,107699998.0
2005-06-03 10:15:00,0.67508,0.67508,0.67497,0.67504,177800000.0
2005-06-03 10:16:00,0.67503,0.67504,0.67503,0.67504,21500001.0
2005-06-03 10:17:00,0.67498,0.67506,0.67497,0.67498,207600002.0
2005-06-03 10:18:00,0.67503,0.67508,0.67503,0.67506,56800002.0
2005-06-03 10:19:00,0.67509,0.67509,0.67501,0.67501,101500002.0
2005-06-03 10:20:00,0.67501,0.67504,0.675,0.67504,146799999.0
2005-06-03 10:21:00,0.67497,0.67498,0.67497,0.67498,48099999.0
2005-06-03 10:22:00,0.67498,0.675,0.67494,0.67496,195900002.0
2005-06-03 10:23:00,0.67499,0.67512,0.67493,0.67512,171600003.0
2005-06-03 10:24:00,0.67507,0.67508,0.67507,0.67508,23099999.0
2005-06-03 10:25:00,0.67497,0.67503,0.67495,0.67503,70200003.0
2005-06-03 10:26:00,0.67505,0.67513,0.67505,0.67508,130600001.0
2005-06-03 10:27:00,0.67516,0.67545,0.67511,0.67545,180499996.0
2005-06-03 10:28:00,0.67548,0.67549,0.67526,0.6754,189399999.0
2005-06-03 10:29:00,0.67535,0.67535,0.6752,0.6752,147300001.0
2005-06-03 10:30:00,0.67522,0.67529,0.67522,0.67529,67000001.0
2005-06-03 10:31:00,0.67526,0.67526,0.67511,0.67512,144400001.0
2005-06-03 10:32:00,0.67513,0.67523,0.67511,0.67523,95400001.0
2005-06-03 10:33:00,0.67526,0.67533,0.67522,0.67533,97300002.0
2005-06-03 10:34:00,0.67532,0.67538,0.67531,0.67537,175499999.0
2005-06-03 10:35:00,0.67542,0.6755,0.67542,0.67545,159299999.0
2005-06-03 10:36:00,0.67541,0.67544,0.67538,0.67541,143800001.0
2005-06-03 10:37:00,0.67537,0.67541,0.67536,0.6754,131299999.0
2005-06-03 10:38:00,0.67539,0.67547,0.67539,0.67541,86600000.0
2005-06-03 10:39:00,0.67537,0.67537,0.67529,0.67529,91199999.0
2005-06-03 10:40:00,0.67526,0.67526,0.67517,0.67525,168600002.0
2005-06-03 10:41:00,0.67523,0.67529,0.67518,0.67526,196300005.0
2005-06-03 10:42:00,0.67527,0.67535,0.67527,0.67533,153399997.0
2005-06-03 10:43:00,0.67539,0.67544,0.67536,0.6754,134500003.0
2005-06-03 10:44:00,0.67537,0.67543,0.67537,0.67543,48400001.0
2005-06-03 10:45:00,0.67545,0.67549,0.67543,0.67548,105899998.0
2005-06-03 10:46:00,0.67547,0.67565,0.67547,0.67565,98599999.0
2005-06-03 10:47:00,0.67565,0.67565,0.67565,0.67565,58200001.0
2005-06-03 10:48:00,0.67564,0.67565,0.67564,0.67565,33500001.0
2005-06-03 10:49:00,0.67566,0.67567,0.67561,0.67562,87000002.0
2005-06-03 10:50:00,0.67565,0.67565,0.6756,0.6756,124800001.0
2005-06-03 10:51:00,0.67569,0.67569,0.67564,0.67564,193199999.0
2005-06-03 10:52:00,0.67569,0.67569,0.6756,0.67563,98700001.0
2005-06-03 10:53:00,0.67563,0.67565,0.67559,0.67559,72900000.0
2005-06-03 10:54:00,0.67561,0.67565,0.6756,0.6756,193100000.0
2005-06-03 10:55:00,0.6756,0.67568,0.67555,0.67568,154699998.0
2005-06-03 10:56:00,0.67564,0.67564,0.67551,0.67557,197899999.0
2005-06-03 10:57:00,0.6755,0.67558,0.6755,0.67552,181300002.0
2005-06-03 10:58:00,0.67553,0.67555,0.67552,0.67555,66099998.0
2005-06-03 10:59:00,0.67551,0.67555,0.67548,0.67555,230700000.0
2005-06-03 11:00:00,0.67553,0.67553,0.67541,0.67546,183899998.0
2005-06-03 11:01:00,0.67552,0.67558,0.67552,0.67558,95100001.0
2005-06-03 11:02:00,0.67565,0.6757,0.67551,0.67551,63600000.0
2005-06-03 11:03:00,0.67543,0.67553,0.67543,0.67543,128400002.0
2005-06-03 11:04:00,0.67546,0.67548,0.67541,0.67548,125799997.0
2005-06-03 11:05:00,0.6754,0.6754,0.67535,0.67535,127700001.0
2005-06-03 11:06:00,0.67532,0.67533,0.67525,0.67533,86299999.0
2005-06-03 11:07:00,0.67533,0.67533,0.67519,0.67519,171299998.0
2005-06-03 11:08:00,0.6752,0.67521,0.67518,0.67521,130099998.0
2005-06-03 11:09:00,0.67524,0.67524,0.67521,0.67521,35100000.0
2005-06-03 11:10:00,0.67528,0.67539,0.67528,0.67537,46900001.0
2005-06-03 11:11:00,0.67537,0.67537,0.6753,0.6753,139600001.0
2005-06-03 11:12:00,0.67536,0.67544,0.67535,0.67543,205199994.0
2005-06-03 11:13:00,0.6754,0.6754,0.67531,0.67534,91499999.0
2005-06-03 11:14:00,0.67534,0.67534,0.6752,0.67523,195400005.0
2005-06-03 11:15:00,0.67527,0.67527,0.67522,0.67525,127699999.0
2005-06-03 11:16:00,0.67526,0.6753,0.67524,0.67526,216600001.0
2005-06-03 11:17:00,0.67525,0.67525,0.6752,0.67523,200399999.0
2005-06-03 11:18:00,0.67526,0.67531,0.67525,0.67531,29400000.0
2005-06-03 11:19:00,0.67532,0.67533,0.67522,0.67533,248199999.0
2005-06-03 11:20:00,0.6753,0.6753,0.67524,0.67527,78399999.0
2005-06-03 11:21:00,0.67536,0.67536,0.67528,0.6753,104100000.0
2005-06-03 11:22:00,0.67532,0.67535,0.67524,0.67524,123300001.0
2005-06-03 11:23:00,0.67526,0.67528,0.67522,0.67523,191400005.0
2005-06-03 11:24:00,0.6752,0.6752,0.67509,0.67516,162900000.0
2005-06-03 11:25:00,0.67513,0.67513,0.67507,0.67508,169500002.0
2005-06-03 11:26:00,0.67502,0.67508,0.67502,0.67508,100199998.0
2005-06-03 11:27:00,0.67505,0.67513,0.67503,0.67513,117900004.0
2005-06-03 11:28:00,0.67512,0.67517,0.67508,0.67508,165699999.0
2005-06-03 11:29:00,0.67517,0.67519,0.67513,0.67513,101399999.0
2005-06-03 11:30:00,0.67516,0.67516,0.67507,0.6751,312300008.0
2005-06-03 11:31:00,0.67505,0.67512,0.67505,0.67506,180700003.0
2005-06-03 11:32:00,0.67511,0.67514,0.67509,0.67509,66700000.0
2005-06-03 11:33:00,0.67507,0.67514,0.67507,0.67508,149400001.0
2005-06-03 11:34:00,0.67513,0.67519,0.67512,0.67516,156800002.0
2005-06-03 11:35:00,0.67518,0.67518,0.6751,0.6751,202399997.0
2005-06-03 11:36:00,0.67506,0.67518,0.67506,0.67506,105400001.0
2005-06-03 11:37:00,0.67506,0.67512,0.67504,0.6751,101699999.0
2005-06-03 11:38:00,0.67511,0.67511,0.67506,0.67506,111100001.0
2005-06-03 11:39:00,0.6751,0.67513,0.67507,0.67511,138900002.0
2005-06-03 11:40:00,0.6751,0.6752,0.6751,0.67514,140600001.0
2005-06-03 11:41:00,0.67512,0.67512,0.67503,0.67503,155700000.0
2005-06-03 11:42:00,0.67502,0.67518,0.67502,0.67517,139800002.0
2005-06-03 11:43:00,0.67518,0.67521,0.67515,0.67521,142099998.0
2005-06-03 11:44:00,0.67512,0.67514,0.67497,0.67514,218000001.0
2005-06-03 11:45:00,0.67517,0.67519,0.67512,0.67518,248100001.0
2005-06-03 11:46:00,0.67516,0.67527,0.67516,0.6752,161200000.0
2005-06-03 11:47:00,0.6753,0.67557,0.6753,0.67557,9800000.0
2005-06-03 11:48:00,0.67552,0.67552,0.67541,0.67552,157199999.0
2005-06-03 11:49:00,0.6755,0.67565,0.6755,0.67565,139400000.0
2005-06-03 11:50:00,0.67555,0.67563,0.67555,0.67558,106800004.0
2005-06-03 11:51:00,0.67563,0.67571,0.6756,0.67568,149300000.0
2005-06-03 11:52:00,0.67573,0.67576,0.67573,0.67575,86300000.0
2005-06-03 11:53:00,0.67569,0.67583,0.67569,0.67583,160299999.0
2005-06-03 11:54:00,0.67572,0.67572,0.67564,0.67564,55799998.0
2005-06-03 11:55:00,0.67567,0.67571,0.67561,0.67565,81100000.0
2005-06-03 11:56:00,0.67563,0.67568,0.67562,0.67562,74199999.0
2005-06-03 11:57:00,0.67565,0.67566,0.67558,0.67566,163499999.0
2005-06-03 11:58:00,0.67565,0.67568,0.6756,0.67562,168000001.0
2005-06-03 11:59:00,0.6756,0.67565,0.67558,0.67563,148500000.0
2005-06-03 12:00:00,0.67555,0.67563,0.67555,0.67563,233100002.0
2005-06-03 12:01:00,0.6757,0.67572,0.67565,0.67565,149199999.0
2005-06-03 12:02:00,0.67571,0.67571,0.67558,0.67568,221899992.0
2005-06-03 12:03:00,0.67575,0.67576,0.67569,0.67569,164500000.0
2005-06-03 12:04:00,0.6757,0.6757,0.67558,0.67565,108800000.0
2005-06-03 12:05:00,0.6756,0.67572,0.6756,0.67569,85900001.0
2005-06-03 12:06:00,0.67568,0.67573,0.67568,0.67571,244199998.0
2005-06-03 12:07:00,0.67573,0.67573,0.67565,0.67565,251900001.0
2005-06-03 12:08:00,0.67574,0.67581,0.67572,0.67575,100900000.0
2005-06-03 12:09:00,0.67575,0.67575,0.67564,0.67567,197799999.0
2005-06-03 12:10:00,0.67569,0.67572,0.67556,0.67556,144400000.0
2005-06-03 12:11:00,0.67555,0.6756,0.67552,0.67557,96799997.0
2005-06-03 12:12:00,0.67553,0.67553,0.67547,0.67547,84399998.0
2005-06-03 12:13:00,0.67546,0.67546,0.67538,0.67538,118700000.0
2005-06-03 12:14:00,0.67541,0.67542,0.67531,0.67537,131399998.0
2005-06-03 12:15:00,0.67546,0.67548,0.67543,0.67546,161899999.0
2005-06-03 12:16:00,0.67543,0.67543,0.67532,0.67534,182500003.0
2005-06-03 12:17:00,0.67536,0.67543,0.67535,0.6754,193100001.0
2005-06-03 12:18:00,0.67542,0.67544,0.67538,0.67538,111500000.0
2005-06-03 12:19:00,0.67528,0.67536,0.67528,0.67528,238799999.0
2005-06-03 12:20:00,0.67525,0.67531,0.67525,0.67527,201099998.0
2005-06-03 12:21:00,0.67531,0.67539,0.6753,0.6753,308999998.0
2005-06-03 12:22:00,0.67526,0.67526,0.67523,0.67524,108800001.0
2005-06-03 12:23:00,0.67523,0.67527,0.67523,0.67525,201099996.0
2005-06-03 12:24:00,0.67527,0.67532,0.67527,0.6753,158099999.0
2005-06-03 12:25:00,0.67532,0.67533,0.67531,0.67533,79200000.0
2005-06-03 12:26:00,0.67528,0.67531,0.67528,0.67531,128600001.0
2005-06-03 12:27:00,0.67528,0.67534,0.67528,0.67528,315499999.0
2005-06-03 12:28:00,0.67531,0.67536,0.6753,0.6753,103099999.0
2005-06-03 12:29:00,0.67527,0.67532,0.67527,0.6753,142100001.0
2005-06-03 12:30:00,0.67529,0.67544,0.67529,0.67544,133099999.0
2005-06-03 12:31:00,0.67545,0.67551,0.67542,0.67546,284400000.0
2005-06-03 12:32:00,0.67551,0.67556,0.67547,0.67551,199799999.0
2005-06-03 12:33:00,0.67554,0.67561,0.67553,0.67553,78200001.0
2005-06-03 12:34:00,0.67561,0.67566,0.67559,0.67559,30300000.0
2005-06-03 12:35:00,0.67557,0.67557,0.67548,0.67548,75799999.0
2005-06-03 12:36:00,0.67554,0.67554,0.67547,0.67547,139799998.0
2005-06-03 12:37:00,0.67553,0.67553,0.67546,0.67547,205100003.0
2005-06-03 12:38:00,0.67558,0.67565,0.67543,0.6755,188799999.0
2005-06-03 12:39:00,0.67555,0.67558,0.6755,0.67555,94900000.0
2005-06-03 12:40:00,0.67546,0.67551,0.67546,0.67549,128299997.0
2005-06-03 12:41:00,0.6755,0.6755,0.6755,0.6755,29500000.0
2005-06-03 12:42:00,0.67545,0.67551,0.67541,0.6755,200500003.0
2005-06-03 12:43:00,0.67549,0.67549,0.67543,0.67548,177100005.0
2005-06-03 12:44:00,0.67546,0.6755,0.67546,0.67548,176499999.0
2005-06-03 12:45:00,0.67553,0.67555,0.67553,0.67554,118599999.0
2005-06-03 12:46:00,0.67566,0.67567,0.67559,0.67559,179600001.0
2005-06-03 12:47:00,0.67558,0.67563,0.67558,0.67563,114300000.0
2005-06-03 12:48:00,0.67555,0.67559,0.67555,0.67559,31000000.0
2005-06-03 12:49:00,0.67557,0.67562,0.67547,0.67547,209200001.0
2005-06-03 12:50:00,0.67548,0.6755,0.6754,0.6754,211200001.0
2005-06-03 12:51:00,0.67539,0.6754,0.67531,0.6754,161599999.0
2005-06-03 12:52:00,0.67542,0.67542,0.67538,0.67538,20700000.0
2005-06-03 12:53:00,0.67546,0.67546,0.67537,0.67542,53799999.0
2005-06-03 12:54:00,0.67532,0.67538,0.67529,0.67535,136700000.0
2005-06-03 12:55:00,0.67534,0.67535,0.6753,0.67531,255099998.0
2005-06-03 12:56:00,0.6753,0.67531,0.67526,0.67526,116700000.0
2005-06-03 12:57:00,0.67532,0.67532,0.6753,0.6753,28700001.0
2005-06-03 12:58:00,0.67529,0.67534,0.67529,0.6753,112900000.0
2005-06-03 12:59:00,0.67532,0.67542,0.67531,0.67531,283900000.0
2005-06-03 13:00:00,0.6754,0.67551,0.6754,0.6755,134299998.0
2005-06-03 13:01:00,0.67556,0.67563,0.67551,0.6756,168699999.0
2005-06-03 13:02:00,0.67558,0.67562,0.67558,0.67562,85400002.0
2005-06-03 13:03:00,0.67554,0.67564,0.67554,0.6756,67700000.0
2005-06-03 13:04:00,0.6756,0.67568,0.67558,0.67568,107800000.0
2005-06-03 13:05:00,0.67571,0.6759,0.67571,0.67587,201999998.0
2005-06-03 13:06:00,0.67591,0.67593,0.67585,0.67593,121900001.0
2005-06-03 13:07:00,0.67595,0.67599,0.67591,0.67595,152800003.0
2005-06-03 13:08:00,0.67594,0.67594,0.67587,0.67594,82199999.0
2005-06-03 13:09:00,0.67586,0.67597,0.67586,0.67591,129900001.0
2005-06-03 13:10:00,0.67582,0.67588,0.67582,0.67585,156300000.0
2005-06-03 13:11:00,0.67591,0.67591,0.67578,0.67578,122600001.0
2005-06-03 13:12:00,0.6758,0.67585,0.6758,0.67582,150699999.0
2005-06-03 13:13:00,0.67574,0.67576,0.67569,0.67576,111699998.0
2005-06-03 13:14:00,0.6757,0.67578,0.67569,0.67578,55699999.0
2005-06-03 13:15:00,0.67571,0.67579,0.67571,0.67573,63400000.0
2005-06-03 13:16:00,0.67568,0.67575,0.67566,0.67566,186000000.0
2005-06-03 13:17:00,0.67571,0.67582,0.67569,0.67577,139600001.0
2005-06-03 13:18:00,0.67568,0.67577,0.67565,0.67567,272200000.0
2005-06-03 13:19:00,0.67568,0.67571,0.67565,0.67569,145700000.0
2005-06-03 13:20:00,0.67571,0.67577,0.67568,0.67568,186100001.0
2005-06-03 13:21:00,0.67568,0.67575,0.67568,0.67575,174899995.0
2005-06-03 13:22:00,0.67575,0.67578,0.6757,0.6757,115200002.0
2005-06-03 13:23:00,0.67563,0.67565,0.67558,0.67558,123399997.0
2005-06-03 13:24:00,0.67559,0.67561,0.67551,0.67551,170399999.0
2005-06-03 13:25:00,0.67543,0.67544,0.67537,0.67538,190199998.0
2005-06-03 13:26:00,0.67536,0.67536,0.67525,0.67535,76200002.0
2005-06-03 13:27:00,0.6754,0.6755,0.6754,0.67546,147599999.0
2005-06-03 13:28:00,0.6755,0.67557,0.6755,0.67557,57300000.0
2005-06-03 13:29:00,0.67563,0.67566,0.67562,0.67562,100699999.0
2005-06-03 13:30:00,0.67561,0.67563,0.67557,0.67557,72800001.0
2005-06-03 13:31:00,0.67558,0.6756,0.67555,0.67558,125700001.0
2005-06-03 13:32:00,0.67558,0.67558,0.67549,0.67552,122999998.0
2005-06-03 13:33:00,0.6754,0.67552,0.6754,0.67552,49400000.0
2005-06-03 13:34:00,0.67558,0.67558,0.67548,0.67548,109600001.0
2005-06-03 13:35:00,0.67545,0.67548,0.67543,0.67543,51800000.0
2005-06-03 13:36:00,0.67547,0.67549,0.67539,0.67549,159900002.0
2005-06-03 13:37:00,0.67551,0.67551,0.67536,0.67536,96500002.0
2005-06-03 13:38:00,0.67529,0.67532,0.67523,0.67523,220299998.0
2005-06-03 13:39:00,0.67514,0.67522,0.67514,0.67521,268799994.0
2005-06-03 13:40:00,0.67527,0.67527,0.67517,0.67527,116200000.0
2005-06-03 13:41:00,0.67526,0.67526,0.67518,0.67518,24700000.0
2005-06-03 13:42:00,0.67521,0.67521,0.67516,0.67517,140400004.0
2005-06-03 13:43:00,0.67515,0.6752,0.67512,0.67512,151599997.0
2005-06-03 13:44:00,0.67506,0.67506,0.67499,0.67502,88399998.0
2005-06-03 13:45:00,0.67502,0.67504,0.67498,0.67498,121400003.0
2005-06-03 13:46:00,0.67503,0.67505,0.675,0.67505,180500003.0
2005-06-03 13:47:00,0.6751,0.67515,0.67505,0.67513,187000002.0
2005-06-03 13:48:00,0.67517,0.67521,0.67513,0.67515,90299999.0
2005-06-03 13:49:00,0.67516,0.67517,0.67509,0.67509,120100001.0
2005-06-03 13:50:00,0.67507,0.67522,0.67507,0.67522,154300003.0
2005-06-03 13:51:00,0.67524,0.67537,0.67524,0.67528,220300005.0
2005-06-03 13:52:00,0.67524,0.67532,0.67524,0.67527,142799999.0
2005-06-03 13:53:00,0.67531,0.67531,0.67522,0.67528,215899997.0
2005-06-03 13:54:00,0.67528,0.67528,0.6752,0.6752,133899999.0
2005-06-03 13:55:00,0.67522,0.67522,0.67521,0.67521,62800000.0
2005-06-03 13:56:00,0.67527,0.67528,0.67523,0.67526,240499998.0
2005-06-03 13:57:00,0.6752,0.67524,0.67508,0.6751,112800001.0
2005-06-03 13:58:00,0.67515,0.67515,0.6751,0.67514,106900002.0
2005-06-03 13:59:00,0.67514,0.67515,0.67514,0.67515,37100001.0
2005-06-03 14:00:00,0.67512,0.67522,0.67512,0.67522,147599998.0
2005-06-03 14:01:00,0.67518,0.67535,0.67518,0.67535,240699996.0
2005-06-03 14:02:00,0.67544,0.67549,0.67544,0.67545,139699998.0
2005-06-03 14:03:00,0.67538,0.6754,0.67524,0.67532,68299999.0
2005-06-03 14:04:00,0.67533,0.67538,0.67527,0.6753,70000001.0
2005-06-03 14:05:00,0.67525,0.67528,0.67525,0.67525,113799998.0
2005-06-03 14:06:00,0.6753,0.67531,0.67524,0.67526,180499998.0
2005-06-03 14:07:00,0.67519,0.67521,0.67509,0.6751,230199997.0
2005-06-03 14:08:00,0.67514,0.67519,0.67513,0.67515,175700004.0
2005-06-03 14:09:00,0.67516,0.67521,0.67514,0.67514,204500003.0
2005-06-03 14:10:00,0.67512,0.67521,0.67512,0.6752,161300001.0
2005-06-03 14:11:00,0.67515,0.67524,0.67515,0.67524,87500002.0
2005-06-03 14:12:00,0.67529,0.67539,0.67525,0.67539,145400003.0
2005-06-03 14:13:00,0.67546,0.67553,0.67545,0.67553,97899999.0
2005-06-03 14:14:00,0.67551,0.67553,0.67547,0.67551,107300001.0
2005-06-03 14:15:00,0.67556,0.67557,0.67551,0.67551,111599998.0
2005-06-03 14:16:00,0.67552,0.67557,0.67552,0.67554,54200001.0
2005-06-03 14:17:00,0.67558,0.67558,0.6755,0.67553,123499999.0
2005-06-03 14:18:00,0.6756,0.67563,0.67552,0.67563,147099998.0
2005-06-03 14:19:00,0.67558,0.6756,0.67554,0.6756,225699996.0
2005-06-03 14:20:00,0.67555,0.67564,0.67553,0.67556,230200004.0
2005-06-03 14:21:00,0.67558,0.6757,0.67558,0.67569,226100001.0
2005-06-03 14:22:00,0.67565,0.67569,0.67559,0.67564,147700001.0
2005-06-03 14:23:00,0.6757,0.67571,0.67557,0.67563,78200002.0
2005-06-03 14:24:00,0.67572,0.67576,0.67572,0.67574,92599998.0
2005-06-03 14:25:00,0.6757,0.67576,0.67563,0.67574,194700003.0
2005-06-03 14:26:00,0.67566,0.67572,0.67564,0.67567,159099998.0
2005-06-03 14:27:00,0.67567,0.67567,0.67559,0.67567,225000001.0
2005-06-03 14:28:00,0.67565,0.67565,0.67544,0.6755,219699994.0
2005-06-03 14:29:00,0.67559,0.67569,0.67546,0.67546,91700002.0
2005-06-03 14:30:00,0.67571,0.67645,0.67571,0.67632,137400002.0
2005-06-03 14:31:00,0.67583,0.67589,0.67511,0.67589,76600002.0
2005-06-03 14:32:00,0.67595,0.67595,0.67565,0.67565,44900000.0
2005-06-03 14:33:00,0.67546,0.67546,0.67508,0.67508,130100004.0
2005-06-03 14:34:00,0.6751,0.67535,0.6751,0.67535,16800000.0
2005-06-03 14:35:00,0.67526,0.67529,0.67505,0.67523,243099997.0
2005-06-03 14:36:00,0.67522,0.67522,0.67487,0.67487,161800003.0
2005-06-03 14:37:00,0.67476,0.67487,0.67459,0.67459,200499999.0
2005-06-03 14:38:00,0.67464,0.67493,0.67464,0.67493,139800000.0
2005-06-03 14:39:00,0.67504,0.67504,0.67491,0.67503,45800000.0
2005-06-03 14:40:00,0.67509,0.67509,0.67494,0.67503,154700002.0
2005-06-03 14:41:00,0.67504,0.67509,0.67503,0.67509,120699998.0
2005-06-03 14:42:00,0.67494,0.67494,0.67484,0.67484,14300000.0
2005-06-03 14:43:00,0.67481,0.67488,0.67474,0.67484,187700000.0
2005-06-03 14:44:00,0.67486,0.67495,0.6748,0.67495,154999999.0
2005-06-03 14:45:00,0.67503,0.67503,0.67492,0.67498,271600000.0
2005-06-03 14:46:00,0.67505,0.67522,0.67505,0.67522,151599999.0
2005-06-03 14:47:00,0.67515,0.67515,0.67501,0.67501,126699998.0
2005-06-03 14:48:00,0.67515,0.67525,0.6751,0.67512,195600001.0
2005-06-03 14:49:00,0.67522,0.67522,0.67512,0.67516,97299999.0
2005-06-03 14:50:00,0.67512,0.67515,0.67503,0.67507,191300001.0
2005-06-03 14:51:00,0.67505,0.67543,0.67505,0.67543,196199998.0
2005-06-03 14:52:00,0.67551,0.67581,0.67551,0.67581,154300002.0
2005-06-03 14:53:00,0.67584,0.67587,0.67573,0.6758,249799997.0
2005-06-03 14:54:00,0.67574,0.67586,0.67574,0.67582,146600000.0
2005-06-03 14:55:00,0.67587,0.67587,0.67572,0.67581,190799997.0
2005-06-03 14:56:00,0.67582,0.67582,0.67568,0.67575,163900001.0
2005-06-03 14:57:00,0.67578,0.67582,0.67573,0.67582,68699998.0
2005-06-03 14:58:00,0.67585,0.67594,0.67578,0.67579,163200000.0
2005-06-03 14:59:00,0.67572,0.67578,0.6757,0.67578,79699999.0
2005-06-03 15:00:00,0.67579,0.67581,0.67572,0.67578,252399996.0
2005-06-03 15:01:00,0.67567,0.67576,0.67559,0.67567,85199999.0
2005-06-03 15:02:00,0.67569,0.67571,0.67562,0.67566,177499997.0
2005-06-03 15:03:00,0.67563,0.67572,0.67558,0.67558,183199999.0
2005-06-03 15:04:00,0.67548,0.6755,0.67526,0.6755,178999999.0
2005-06-03 15:05:00,0.67548,0.67548,0.67533,0.67533,70100001.0
2005-06-03 15:06:00,0.67526,0.67526,0.67512,0.67516,115900002.0
2005-06-03 15:07:00,0.67517,0.67521,0.67516,0.6752,186800004.0
2005-06-03 15:08:00,0.67526,0.67533,0.67524,0.67528,165099997.0
2005-06-03 15:09:00,0.67535,0.67535,0.67525,0.67525,76699999.0
2005-06-03 15:10:00,0.67528,0.67532,0.67524,0.67525,179200001.0
2005-06-03 15:11:00,0.67524,0.67543,0.67524,0.67543,180500004.0
2005-06-03 15:12:00,0.67532,0.67535,0.67515,0.67529,225700000.0
2005-06-03 15:13:00,0.67526,0.67532,0.67523,0.67523,151399999.0
2005-06-03 15:14:00,0.67523,0.67526,0.67514,0.6752,307299998.0
2005-06-03 15:15:00,0.67522,0.67537,0.67522,0.67537,65399998.0
2005-06-03 15:16:00,0.67538,0.67542,0.67534,0.67534,147300003.0
2005-06-03 15:17:00,0.67532,0.67532,0.67522,0.67532,327999994.0
2005-06-03 15:18:00,0.6753,0.67535,0.6753,0.67532,71200001.0
2005-06-03 15:19:00,0.67526,0.6753,0.67526,0.67527,101799998.0
2005-06-03 15:20:00,0.6753,0.67539,0.67525,0.67525,133399999.0
2005-06-03 15:21:00,0.67519,0.67528,0.67516,0.67525,231499999.0
2005-06-03 15:22:00,0.67522,0.67522,0.67517,0.67517,188600005.0
2005-06-03 15:23:00,0.67513,0.67519,0.67505,0.67505,199599998.0
2005-06-03 15:24:00,0.67507,0.6751,0.67501,0.67505,141900003.0
2005-06-03 15:25:00,0.67514,0.67514,0.67501,0.67504,285000003.0
2005-06-03 15:26:00,0.67514,0.67514,0.67489,0.67506,154899999.0
2005-06-03 15:27:00,0.67504,0.67514,0.67501,0.67511,161900000.0
2005-06-03 15:28:00,0.67514,0.67526,0.67511,0.67522,196499999.0
2005-06-03 15:29:00,0.67515,0.67517,0.67515,0.67517,162100001.0
2005-06-03 15:30:00,0.67517,0.67517,0.67509,0.67509,59000001.0
2005-06-03 15:31:00,0.67506,0.67506,0.67501,0.67502,37500000.0
2005-06-03 15:32:00,0.67495,0.675,0.67495,0.675,194500002.0
2005-06-03 15:33:00,0.67496,0.67502,0.67496,0.67498,103800002.0
2005-06-03 15:34:00,0.67497,0.67502,0.67495,0.67495,246900004.0
2005-06-03 15:35:00,0.67506,0.67507,0.675,0.67507,195300003.0
2005-06-03 15:36:00,0.67508,0.67518,0.67504,0.67518,290199997.0
2005-06-03 15:37:00,0.67518,0.67527,0.67513,0.67514,213200002.0
2005-06-03 15:38:00,0.67513,0.67522,0.67513,0.67522,66300001.0
2005-06-03 15:39:00,0.67526,0.67526,0.67518,0.67518,103399999.0
2005-06-03 15:40:00,0.67517,0.6752,0.67507,0.67511,208299997.0
2005-06-03 15:41:00,0.67514,0.67526,0.67514,0.67522,130000001.0
2005-06-03 15:42:00,0.67525,0.67535,0.67524,0.67535,175300001.0
2005-06-03 15:43:00,0.67531,0.67531,0.6752,0.6752,118200002.0
2005-06-03 15:44:00,0.67522,0.67525,0.67516,0.67524,335900000.0
2005-06-03 15:45:00,0.67525,0.6754,0.67525,0.67534,59300002.0
2005-06-03 15:46:00,0.67539,0.67544,0.67536,0.67543,55000001.0
2005-06-03 15:47:00,0.67543,0.67543,0.6753,0.6753,117800001.0
2005-06-03 15:48:00,0.67534,0.67542,0.67534,0.67537,167799998.0
2005-06-03 15:49:00,0.6754,0.67546,0.67537,0.67537,209300000.0
2005-06-03 15:50:00,0.67536,0.67537,0.67533,0.67536,118900001.0
2005-06-03 15:51:00,0.67541,0.67541,0.67532,0.67532,93500000.0
2005-06-03 15:52:00,0.67529,0.6754,0.67529,0.67533,190299998.0
2005-06-03 15:53:00,0.67536,0.67543,0.67527,0.67543,119099999.0
2005-06-03 15:54:00,0.67541,0.67542,0.67534,0.67536,151700001.0
2005-06-03 15:55:00,0.67537,0.67543,0.67537,0.67539,98900001.0
2005-06-03 15:56:00,0.67539,0.67548,0.67535,0.6754,183499999.0
2005-06-03 15:57:00,0.6754,0.67541,0.6754,0.67541,35900000.0
2005-06-03 15:58:00,0.67538,0.67543,0.67535,0.67535,112899999.0
2005-06-03 15:59:00,0.6753,0.67538,0.67524,0.67531,150799999.0
2005-06-03 16:00:00,0.67531,0.6754,0.67523,0.67527,82100001.0
2005-06-03 16:01:00,0.67522,0.67533,0.67522,0.67533,89600001.0
2005-06-03 16:02:00,0.6753,0.67539,0.67527,0.67527,247600000.0
2005-06-03 16:03:00,0.67528,0.6754,0.67525,0.67537,122499998.0
2005-06-03 16:04:00,0.67547,0.67553,0.67531,0.67532,122000001.0
2005-06-03 16:05:00,0.67535,0.67543,0.67532,0.67532,94800002.0
2005-06-03 16:06:00,0.67529,0.67539,0.67529,0.67532,142000000.0
2005-06-03 16:07:00,0.67535,0.67544,0.67533,0.67535,226699997.0
2005-06-03 16:08:00,0.67543,0.67548,0.67541,0.67542,145700001.0
2005-06-03 16:09:00,0.67542,0.67542,0.67538,0.67538,35999999.0
2005-06-03 16:10:00,0.67541,0.67542,0.67531,0.67531,290199998.0
2005-06-03 16:11:00,0.6753,0.67533,0.67527,0.67533,121900001.0
2005-06-03 16:12:00,0.67531,0.67535,0.67525,0.67527,189899995.0
2005-06-03 16:13:00,0.67532,0.67532,0.6753,0.67531,75699997.0
2005-06-03 16:14:00,0.67532,0.67533,0.67529,0.67529,187400003.0
2005-06-03 16:15:00,0.6753,0.6753,0.6753,0.6753,27900000.0
2005-06-03 16:16:00,0.67537,0.67538,0.67532,0.67536,93999999.0
2005-06-03 16:17:00,0.67532,0.67543,0.67532,0.67539,164199999.0
2005-06-03 16:18:00,0.67539,0.67547,0.67537,0.67546,107300001.0
2005-06-03 16:19:00,0.67546,0.67549,0.67544,0.67549,113799997.0
2005-06-03 16:20:00,0.67547,0.67552,0.67547,0.6755,152499998.0
2005-06-03 16:21:00,0.67553,0.67556,0.67549,0.67549,57399999.0
2005-06-03 16:22:00,0.67557,0.67562,0.6755,0.67553,163099999.0
2005-06-03 16:23:00,0.67559,0.67565,0.67555,0.67565,300800004.0
2005-06-03 16:24:00,0.67567,0.67573,0.67566,0.67568,85700000.0
2005-06-03 16:25:00,0.67572,0.67582,0.67572,0.67582,166200002.0
2005-06-03 16:26:00,0.67578,0.6758,0.67574,0.6758,231499999.0
2005-06-03 16:27:00,0.6758,0.67581,0.67576,0.67577,100800001.0
2005-06-03 16:28:00,0.67577,0.67583,0.67575,0.67581,55200000.0
2005-06-03 16:29:00,0.67577,0.67577,0.67564,0.67564,53300001.0
2005-06-03 16:30:00,0.67563,0.6757,0.67558,0.67559,146300001.0
2005-06-03 16:31:00,0.67557,0.67557,0.67548,0.67548,72499999.0
2005-06-03 16:32:00,0.67538,0.67538,0.6753,0.6753,83900002.0
2005-06-03 16:33:00,0.67527,0.67546,0.67527,0.67535,91100001.0
2005-06-03 16:34:00,0.67531,0.67539,0.67527,0.67527,110500000.0
2005-06-03 16:35:00,0.67528,0.67528,0.67513,0.67514,194199999.0
2005-06-03 16:36:00,0.67511,0.67523,0.67511,0.67517,91800002.0
2005-06-03 16:37:00,0.67516,0.67529,0.67516,0.67522,66999999.0
2005-06-03 16:38:00,0.67525,0.67525,0.67517,0.67521,146299999.0
2005-06-03 16:39:00,0.6752,0.6752,0.67517,0.67518,224299995.0
2005-06-03 16:40:00,0.6752,0.67524,0.67517,0.67518,96300000.0
2005-06-03 16:41:00,0.67515,0.67528,0.67515,0.67528,157000006.0
2005-06-03 16:42:00,0.6753,0.67541,0.6753,0.67537,159399997.0
2005-06-03 16:43:00,0.6754,0.67545,0.67535,0.6754,182899998.0
2005-06-03 16:44:00,0.67533,0.67533,0.67523,0.67528,88100000.0
2005-06-03 16:45:00,0.67525,0.67531,0.67525,0.67531,106400001.0
2005-06-03 16:46:00,0.67535,0.67538,0.67531,0.67532,147899999.0
2005-06-03 16:47:00,0.67526,0.67531,0.6752,0.67529,171399998.0
2005-06-03 16:48:00,0.67529,0.67538,0.67528,0.67528,120799998.0
2005-06-03 16:49:00,0.67531,0.67541,0.67528,0.67528,108500001.0
2005-06-03 16:50:00,0.67528,0.67528,0.67521,0.67522,70599998.0
2005-06-03 16:51:00,0.67527,0.67527,0.67526,0.67526,64699999.0
2005-06-03 16:52:00,0.67531,0.67534,0.67528,0.67528,145300002.0
2005-06-03 16:53:00,0.67531,0.67538,0.67529,0.67538,144100003.0
2005-06-03 16:54:00,0.67534,0.67537,0.67531,0.67531,103700000.0
2005-06-03 16:55:00,0.6753,0.67535,0.6753,0.67533,219600001.0
2005-06-03 16:56:00,0.67532,0.67541,0.67532,0.67538,112999999.0
2005-06-03 16:57:00,0.67539,0.67543,0.67535,0.67542,185899998.0
2005-06-03 16:58:00,0.67539,0.67541,0.67539,0.67541,120000004.0
2005-06-03 16:59:00,0.67539,0.67552,0.67533,0.67546,126700001.0
2005-06-03 17:00:00,0.67548,0.6755,0.67533,0.67533,128800000.0
2005-06-03 17:01:00,0.67532,0.67532,0.67517,0.67522,126399998.0
2005-06-03 17:02:00,0.67519,0.67528,0.67519,0.67528,135600001.0
2005-06-03 17:03:00,0.67524,0.67524,0.67515,0.67516,135699999.0
2005-06-03 17:04:00,0.67525,0.67536,0.67525,0.67528,97900003.0
2005-06-03 17:05:00,0.67525,0.67536,0.67525,0.67531,220400001.0
2005-06-03 17:06:00,0.67526,0.67526,0.67518,0.67518,113800000.0
2005-06-03 17:07:00,0.67514,0.67522,0.67511,0.67512,199500003.0
2005-06-03 17:08:00,0.67508,0.67508,0.67499,0.67503,82900001.0
2005-06-03 17:09:00,0.67495,0.67495,0.6747,0.67475,146900001.0
2005-06-03 17:10:00,0.67476,0.67476,0.67461,0.67471,196100001.0
2005-06-03 17:11:00,0.67468,0.67476,0.67463,0.67476,126000001.0
2005-06-03 17:12:00,0.67489,0.67508,0.67489,0.67496,75000002.0
2005-06-03 17:13:00,0.67494,0.67505,0.67484,0.67501,240400005.0
2005-06-03 17:14:00,0.67497,0.67515,0.67493,0.67504,275500003.0
2005-06-03 17:15:00,0.67497,0.67504,0.67494,0.67495,108599997.0
2005-06-03 17:16:00,0.67498,0.67508,0.67498,0.67505,238500001.0
2005-06-03 17:17:00,0.67505,0.67514,0.67504,0.67504,214200001.0
2005-06-03 17:18:00,0.67503,0.67503,0.67493,0.67495,170900001.0
2005-06-03 17:19:00,0.6749,0.6749,0.67477,0.6748,123500000.0
2005-06-03 17:20:00,0.67485,0.67487,0.67477,0.67483,190800002.0
2005-06-03 17:21:00,0.67478,0.67478,0.67468,0.67478,191000004.0
2005-06-03 17:22:00,0.67483,0.67483,0.67463,0.67463,188500005.0
2005-06-03 17:23:00,0.67468,0.67471,0.67457,0.67457,155399997.0
2005-06-03 17:24:00,0.67459,0.6746,0.67453,0.67458,115800000.0
2005-06-03 17:25:00,0.67461,0.67462,0.67454,0.67454,147600000.0
2005-06-03 17:26:00,0.67455,0.67456,0.67449,0.67452,100700000.0
2005-06-03 17:27:00,0.67457,0.67468,0.67457,0.67468,95299999.0
2005-06-03 17:28:00,0.67469,0.67472,0.67465,0.67471,233499997.0
2005-06-03 17:29:00,0.67477,0.67479,0.67462,0.67462,83099999.0
2005-06-03 17:30:00,0.67469,0.67481,0.67469,0.67477,188000002.0
2005-06-03 17:31:00,0.67477,0.67484,0.67477,0.67479,147399999.0
2005-06-03 17:32:00,0.6748,0.67483,0.67475,0.67482,102699998.0
2005-06-03 17:33:00,0.67478,0.67478,0.67467,0.67467,39100001.0
2005-06-03 17:34:00,0.6747,0.6747,0.67457,0.67457,99100000.0
2005-06-03 17:35:00,0.67458,0.6747,0.67454,0.6747,132600001.0
2005-06-03 17:36:00,0.67468,0.67471,0.6746,0.67468,140600000.0
2005-06-03 17:37:00,0.6747,0.67474,0.67462,0.67465,145800001.0
2005-06-03 17:38:00,0.67467,0.67467,0.67453,0.67462,157199998.0
2005-06-03 17:39:00,0.67465,0.67466,0.67461,0.67464,33600001.0
2005-06-03 17:40:00,0.67461,0.67473,0.67461,0.67472,134100001.0
2005-06-03 17:41:00,0.6747,0.67481,0.67469,0.67475,183400001.0
2005-06-03 17:42:00,0.67463,0.67463,0.6744,0.6744,138500002.0
2005-06-03 17:43:00,0.67449,0.67458,0.67449,0.67457,114999999.0
2005-06-03 17:44:00,0.67457,0.67465,0.67455,0.67463,177900000.0
2005-06-03 17:45:00,0.67463,0.67463,0.67455,0.67458,237899999.0
2005-06-03 17:46:00,0.67465,0.67471,0.67463,0.67466,131799999.0
2005-06-03 17:47:00,0.67474,0.67481,0.67467,0.67481,175499998.0
2005-06-03 17:48:00,0.6748,0.67481,0.67476,0.6748,96600002.0
2005-06-03 17:49:00,0.67485,0.6749,0.67483,0.6749,118299999.0
2005-06-03 17:50:00,0.67483,0.67492,0.67483,0.67492,91699999.0
2005-06-03 17:51:00,0.67489,0.67492,0.67485,0.67485,269100004.0
2005-06-03 17:52:00,0.67483,0.67483,0.6747,0.6747,199799997.0
2005-06-03 17:53:00,0.67474,0.67482,0.67474,0.67478,245000000.0
2005-06-03 17:54:00,0.67479,0.67479,0.67475,0.67475,134300000.0
2005-06-03 17:55:00,0.67474,0.67474,0.67464,0.6747,229500000.0
2005-06-03 17:56:00,0.67464,0.67464,0.67461,0.67461,67199998.0
2005-06-03 17:57:00,0.67462,0.67463,0.67462,0.67463,29500001.0
2005-06-03 17:58:00,0.67465,0.67465,0.67457,0.67457,103399998.0
2005-06-03 17:59:00,0.6746,0.67461,0.67456,0.67459,83200000.0
2005-06-03 18:00:00,0.67462,0.67464,0.67455,0.67457,34200001.0
2005-06-03 18:01:00,0.67461,0.67469,0.67456,0.67463,1358700004.0
2005-06-03 18:02:00,0.67465,0.67473,0.67461,0.67461,1481800004.0
2005-06-03 18:03:00,0.67464,0.6748,0.67464,0.67475,1559800000.0
2005-06-03 18:04:00,0.67473,0.67481,0.6747,0.67481,669999995.0
2005-06-03 18:05:00,0.67475,0.67481,0.67465,0.67473,1197299996.0
2005-06-03 18:06:00,0.67473,0.67475,0.67465,0.67472,1686099998.0
2005-06-03 18:07:00,0.6749,0.6749,0.6746,0.6747,936000007.0
2005-06-03 18:08:00,0.6746,0.6749,0.6746,0.6747,936000007.0
2005-06-03 18:09:00,0.67477,0.67478,0.6747,0.67478,936000007.0
2005-06-03 18:10:00,0.6748,0.67485,0.67472,0.67475,1288299998.0
2005-06-03 18:11:00,0.67465,0.67483,0.67465,0.67478,1034299996.0
2005-06-03 18:12:00,0.6747,0.67475,0.67462,0.6747,903400002.0
2005-06-03 18:13:00,0.67467,0.67467,0.67436,0.67436,1077800005.0
2005-06-03 18:14:00,0.6744,0.67442,0.67432,0.67435,1368000005.0
2005-06-03 18:15:00,0.67433,0.67433,0.6741,0.67414,2059899999.0
2005-06-03 18:16:00,0.67415,0.6743,0.67412,0.67421,1152200012.0
2005-06-03 18:17:00,0.67423,0.67429,0.67422,0.67427,791100007.0
2005-06-03 18:18:00,0.67427,0.67428,0.6742,0.67423,736999998.0
2005-06-03 18:19:00,0.6742,0.67423,0.67412,0.67418,689900005.0
2005-06-03 18:20:00,0.6742,0.67427,0.67419,0.67427,767800000.0
2005-06-03 18:21:00,0.67425,0.67428,0.67417,0.67421,960700006.0
2005-06-03 18:22:00,0.67421,0.67421,0.67409,0.6741,774999999.0
2005-06-03 18:23:00,0.67408,0.67415,0.674,0.67415,1461900005.0
2005-06-03 18:24:00,0.67413,0.6742,0.67411,0.67416,1062099998.0
2005-06-03 18:25:00,0.67421,0.67424,0.67416,0.67422,1120899990.0
2005-06-03 18:26:00,0.67424,0.67425,0.67418,0.67421,1031499996.0
2005-06-03 18:27:00,0.67422,0.67429,0.67421,0.67423,722300000.0
2005-06-03 18:28:00,0.67423,0.67431,0.67417,0.67431,506200005.0
2005-06-03 18:29:00,0.67429,0.67431,0.67419,0.67424,571399995.0
2005-06-03 18:30:00,0.67425,0.67428,0.6742,0.67428,791199995.0
2005-06-03 18:31:00,0.67427,0.67437,0.67424,0.67431,487899998.0
2005-06-03 18:32:00,0.67433,0.67433,0.67415,0.67415,710799993.0
2005-06-03 18:33:00,0.67418,0.67422,0.67412,0.6742,1105099999.0
2005-06-03 18:34:00,0.67418,0.67433,0.67408,0.67418,1039299983.0
2005-06-03 18:35:00,0.67426,0.67433,0.67422,0.67428,573400001.0
2005-06-03 18:36:00,0.67425,0.67438,0.67424,0.67438,186000005.0
2005-06-03 18:37:00,0.6744,0.6745,0.6744,0.6745,436900010.0
2005-06-03 18:38:00,0.67447,0.67448,0.67442,0.67442,285499994.0
2005-06-03 18:39:00,0.67445,0.67447,0.67439,0.67439,303500006.0
2005-06-03 18:40:00,0.67438,0.67438,0.6742,0.6743,367200000.0
2005-06-03 18:41:00,0.67437,0.67446,0.6743,0.67441,816599997.0
2005-06-03 18:42:00,0.67443,0.67447,0.67433,0.67437,504299995.0
2005-06-03 18:43:00,0.67431,0.67436,0.67424,0.67425,367899997.0
2005-06-03 18:44:00,0.67426,0.67433,0.67424,0.67427,667700004.0
2005-06-03 18:45:00,0.67428,0.67431,0.67421,0.67427,376000002.0
2005-06-03 18:46:00,0.67437,0.67437,0.67428,0.6743,178999997.0
2005-06-03 18:47:00,0.67432,0.67433,0.67425,0.67427,211400002.0
2005-06-03 18:48:00,0.6742,0.67424,0.67408,0.67423,263100004.0
2005-06-03 18:49:00,0.67417,0.67427,0.67413,0.67424,210400000.0
2005-06-03 18:50:00,0.67418,0.67426,0.67418,0.67426,131500001.0
2005-06-03 18:51:00,0.67428,0.67428,0.6742,0.67425,253600002.0
2005-06-03 18:52:00,0.67426,0.67426,0.67416,0.67416,434299998.0
2005-06-03 18:53:00,0.67421,0.67424,0.67409,0.67414,772099990.0
2005-06-03 18:54:00,0.67422,0.67422,0.67416,0.67417,261500006.0
2005-06-03 18:55:00,0.67414,0.67426,0.67414,0.67421,600000001.0
2005-06-03 18:56:00,0.67428,0.67437,0.67426,0.67428,483100001.0
2005-06-03 18:57:00,0.67432,0.67437,0.67431,0.67433,421400001.0
2005-06-03 18:58:00,0.67431,0.67436,0.67427,0.67429,1019900008.0
2005-06-03 18:59:00,0.67426,0.67438,0.67426,0.67435,643700003.0
2005-06-03 19:00:00,0.67436,0.67445,0.67436,0.67445,477900005.0
2005-06-03 19:01:00,0.67445,0.67445,0.6744,0.6744,130299998.0
2005-06-03 19:02:00,0.6744,0.6744,0.67435,0.6744,463100003.0
2005-06-03 19:03:00,0.67438,0.67449,0.67438,0.67442,511399998.0
2005-06-03 19:04:00,0.67445,0.67446,0.67441,0.67445,350099999.0
2005-06-03 19:05:00,0.67441,0.67446,0.67437,0.6744,412099991.0
2005-06-03 19:06:00,0.67433,0.67446,0.67433,0.6744,545900003.0
2005-06-03 19:07:00,0.67445,0.67445,0.67437,0.67437,266300002.0
2005-06-03 19:08:00,0.67442,0.67443,0.67432,0.67435,1066199997.0
2005-06-03 19:09:00,0.67435,0.67446,0.67434,0.67446,704000001.0
2005-06-03 19:10:00,0.67446,0.67446,0.67435,0.67443,335200003.0
2005-06-03 19:11:00,0.67445,0.67451,0.67444,0.67446,219099998.0
2005-06-03 19:12:00,0.6744,0.6744,0.67435,0.67437,315500002.0
2005-06-03 19:13:00,0.67428,0.67428,0.67414,0.67415,429799998.0
2005-06-03 19:14:00,0.67415,0.67422,0.67415,0.67421,281599997.0
2005-06-03 19:15:00,0.67423,0.67433,0.67421,0.67431,794400001.0
2005-06-03 19:16:00,0.67432,0.67432,0.67417,0.67417,202499996.0
2005-06-03 19:17:00,0.67417,0.67424,0.67417,0.6742,506199994.0
2005-06-03 19:18:00,0.67418,0.67422,0.67417,0.67422,315300005.0
2005-06-03 19:19:00,0.6742,0.67423,0.67417,0.6742,513200000.0
2005-06-03 19:20:00,0.67417,0.67424,0.67417,0.67421,360400003.0
2005-06-03 19:21:00,0.67422,0.67425,0.67417,0.67423,244000002.0
2005-06-03 19:22:00,0.67425,0.67426,0.67419,0.6742,235899999.0
2005-06-03 19:23:00,0.67417,0.67423,0.67415,0.6742,328900001.0
2005-06-03 19:24:00,0.67425,0.67427,0.67421,0.67427,121600001.0
2005-06-03 19:25:00,0.67428,0.67432,0.67421,0.67432,159199997.0
2005-06-03 19:26:00,0.67428,0.67437,0.67425,0.67431,627099998.0
2005-06-03 19:27:00,0.67433,0.67433,0.67425,0.67431,881400003.0
2005-06-03 19:28:00,0.67432,0.67438,0.67429,0.67438,329699999.0
2005-06-03 19:29:00,0.67435,0.67435,0.6743,0.67435,484700007.0
2005-06-03 19:30:00,0.67433,0.67433,0.67424,0.67427,618700007.0
2005-06-03 19:31:00,0.67427,0.67436,0.67424,0.67427,791399995.0
2005-06-03 19:32:00,0.67426,0.67426,0.67416,0.67422,453699995.0
2005-06-03 19:33:00,0.67417,0.67419,0.67412,0.67418,411000005.0
2005-06-03 19:34:00,0.67417,0.67417,0.67407,0.67407,491299995.0
2005-06-03 19:35:00,0.67404,0.67405,0.67399,0.674,545999997.0
2005-06-03 19:36:00,0.67408,0.67408,0.67395,0.67408,586999996.0
2005-06-03 19:37:00,0.67411,0.67424,0.67408,0.67416,402499996.0
2005-06-03 19:38:00,0.67422,0.67429,0.67416,0.67421,206100000.0
2005-06-03 19:39:00,0.67423,0.67425,0.67414,0.67425,774199998.0
2005-06-03 19:40:00,0.67421,0.67427,0.67411,0.67412,544000000.0
2005-06-03 19:41:00,0.67413,0.67413,0.67404,0.67404,705100000.0
2005-06-03 19:42:00,0.67403,0.67408,0.67403,0.67405,331599996.0
2005-06-03 19:43:00,0.67407,0.67407,0.674,0.674,222200004.0
2005-06-03 19:44:00,0.67397,0.67401,0.67389,0.67389,422600005.0
2005-06-03 19:45:00,0.67387,0.67397,0.67387,0.67392,409499996.0
2005-06-03 19:46:00,0.67393,0.67397,0.67393,0.67396,123700001.0
2005-06-03 19:47:00,0.67393,0.67396,0.6739,0.67396,64800000.0
2005-06-03 19:48:00,0.67397,0.67397,0.67395,0.67395,131800000.0
2005-06-03 19:49:00,0.67392,0.67398,0.67391,0.67398,332100003.0
2005-06-03 19:50:00,0.67395,0.67397,0.67392,0.67393,340900003.0
2005-06-03 19:51:00,0.67395,0.67397,0.6739,0.67395,490800004.0
2005-06-03 19:52:00,0.67395,0.67401,0.67395,0.67395,383399996.0
2005-06-03 19:53:00,0.67397,0.67404,0.67397,0.67404,134799997.0
2005-06-03 19:54:00,0.67405,0.67405,0.674,0.67405,82800000.0
2005-06-03 19:55:00,0.67408,0.67408,0.67405,0.67405,135099999.0
2005-06-03 19:56:00,0.6741,0.67419,0.6741,0.67416,129900000.0
2005-06-03 19:57:00,0.67415,0.67417,0.67405,0.67413,553200002.0
2005-06-03 19:58:00,0.67412,0.67413,0.67407,0.67411,273399998.0
2005-06-03 19:59:00,0.67412,0.67414,0.67408,0.67412,556700004.0
2005-06-03 20:00:00,0.67414,0.67417,0.67411,0.67417,230599999.0
2005-06-03 20:01:00,0.67417,0.67422,0.67416,0.67417,228300002.0
2005-06-03 20:02:00,0.67416,0.67418,0.67412,0.67412,167700005.0
2005-06-03 20:03:00,0.67408,0.67412,0.67402,0.67406,221799999.0
2005-06-03 20:04:00,0.67405,0.67409,0.67405,0.67409,120400002.0
2005-06-03 20:05:00,0.67412,0.67417,0.6741,0.67412,71300002.0
2005-06-03 20:06:00,0.67409,0.67413,0.67409,0.67411,141300003.0
2005-06-03 20:07:00,0.67414,0.67421,0.67414,0.6742,137499999.0
2005-06-03 20:08:00,0.67421,0.67429,0.67416,0.67417,554300002.0
2005-06-03 20:09:00,0.67414,0.67418,0.67411,0.67418,168100002.0
2005-06-03 20:10:00,0.6742,0.67424,0.67417,0.6742,199199998.0
2005-06-03 20:11:00,0.67418,0.67423,0.67416,0.6742,332200000.0
2005-06-03 20:12:00,0.67413,0.67416,0.67403,0.67414,845600000.0
2005-06-03 20:13:00,0.67411,0.67414,0.67402,0.67408,379699997.0
2005-06-03 20:14:00,0.67411,0.67415,0.67411,0.67413,389499999.0
2005-06-03 20:15:00,0.67415,0.67415,0.6741,0.67412,894300000.0
2005-06-03 20:16:00,0.67412,0.67417,0.67412,0.67415,459199998.0
2005-06-03 20:17:00,0.67408,0.6741,0.67405,0.67408,109399997.0
2005-06-03 20:18:00,0.67409,0.67409,0.67402,0.67402,311300000.0
2005-06-03 20:19:00,0.6741,0.67416,0.67407,0.67407,645499994.0
2005-06-03 20:20:00,0.67408,0.6741,0.67405,0.67408,387800002.0
2005-06-03 20:21:00,0.67407,0.6741,0.67407,0.6741,95999997.0
2005-06-03 20:22:00,0.67407,0.67408,0.67403,0.67406,137600000.0
2005-06-03 20:23:00,0.674,0.67408,0.674,0.67404,465299998.0
2005-06-03 20:24:00,0.674,0.67405,0.674,0.674,347200001.0
2005-06-03 20:25:00,0.674,0.67406,0.67398,0.67398,576799993.0
2005-06-03 20:26:00,0.67398,0.67403,0.67395,0.674,769900000.0
2005-06-03 20:27:00,0.67395,0.67398,0.67392,0.67392,357500001.0
2005-06-03 20:28:00,0.67395,0.67401,0.67393,0.67399,508299998.0
2005-06-03 20:29:00,0.67401,0.67401,0.67392,0.67397,622899997.0
2005-06-03 20:30:00,0.67397,0.67402,0.6739,0.67393,1913499989.0
2005-06-03 20:31:00,0.67392,0.67398,0.67388,0.6739,1128300001.0
2005-06-03 20:32:00,0.67393,0.67398,0.67388,0.67394,1465199999.0
2005-06-03 20:33:00,0.67395,0.67401,0.67395,0.67395,331499997.0
2005-06-03 20:34:00,0.67394,0.67399,0.67394,0.67397,440500003.0
2005-06-03 20:35:00,0.67399,0.67399,0.67393,0.67396,384499996.0
2005-06-03 20:36:00,0.67395,0.67395,0.6739,0.67392,227899997.0
2005-06-03 20:37:00,0.67414,0.67438,0.67401,0.67431,775099997.0
2005-06-03 20:38:00,0.6739,0.67397,0.67388,0.6739,834199996.0
2005-06-03 20:39:00,0.6739,0.67396,0.67388,0.6739,396700003.0
2005-06-03 20:40:00,0.67395,0.67395,0.6739,0.67393,456000001.0
2005-06-03 20:41:00,0.67392,0.67392,0.67383,0.67385,401099991.0
2005-06-03 20:42:00,0.67387,0.67392,0.67387,0.67392,40300000.0
2005-06-03 20:43:00,0.67399,0.67401,0.67388,0.67395,575699997.0
2005-06-03 20:44:00,0.67392,0.67395,0.6739,0.67393,1148900000.0
2005-06-03 20:45:00,0.67392,0.67399,0.67392,0.67392,408999994.0
2005-06-03 20:46:00,0.67397,0.67397,0.6739,0.67393,242999995.0
2005-06-03 20:47:00,0.67393,0.67397,0.6739,0.67392,503000002.0
2005-06-03 20:48:00,0.6739,0.67398,0.67388,0.6739,779599995.0
2005-06-03 20:49:00,0.67392,0.67394,0.67387,0.67394,251700001.0
2005-06-03 20:50:00,0.67395,0.67395,0.67388,0.67393,1496800008.0
2005-06-03 20:51:00,0.674,0.67427,0.67397,0.67417,607799993.0
2005-06-03 20:52:00,0.67394,0.67394,0.67383,0.67387,720299999.0
2005-06-03 20:53:00,0.67388,0.67388,0.67381,0.67382,998700000.0
2005-06-03 20:54:00,0.67387,0.67393,0.67382,0.67393,608199996.0
2005-06-03 20:55:00,0.67392,0.67392,0.67383,0.67388,426900002.0
2005-06-03 20:56:00,0.67388,0.67395,0.67383,0.67385,874600002.0
2005-06-03 20:57:00,0.67382,0.6739,0.67382,0.67385,1438699993.0
2005-06-03 20:58:00,0.67389,0.67398,0.67387,0.67388,691900000.0
2005-06-03 20:59:00,0.67386,0.67392,0.67383,0.67385,1643199993.0
2005-06-03 21:00:00,0.67388,0.67391,0.67383,0.67386,1511600013.0
2005-06-03 21:01:00,0.67388,0.67395,0.67385,0.6739,999599995.0
2005-06-03 21:02:00,0.67389,0.67389,0.67381,0.67382,617599999.0
2005-06-03 21:03:00,0.67382,0.67392,0.67382,0.67387,812300007.0
2005-06-03 21:04:00,0.6739,0.67399,0.67389,0.67399,525999996.0
2005-06-03 21:05:00,0.674,0.67405,0.67398,0.67403,884300006.0
2005-06-03 21:06:00,0.67403,0.67408,0.67401,0.67405,606800005.0
2005-06-03 21:07:00,0.67445,0.67449,0.67417,0.6742,175300000.0
2005-06-03 21:08:00,0.67405,0.67405,0.67393,0.67393,121500002.0
2005-06-03 21:09:00,0.67403,0.67404,0.67396,0.67404,468200002.0
2005-06-03 21:10:00,0.67404,0.67404,0.67397,0.67397,250599996.0
2005-06-03 21:11:00,0.67396,0.67403,0.67396,0.674,225200003.0
2005-06-03 21:12:00,0.67398,0.674,0.67393,0.67393,32800000.0
2005-06-03 21:13:00,0.67391,0.67398,0.67391,0.67392,385899994.0
2005-06-03 21:14:00,0.67394,0.67394,0.67385,0.67391,662199993.0
2005-06-03 21:15:00,0.67392,0.67393,0.67385,0.67387,362400006.0
2005-06-03 21:16:00,0.67383,0.67387,0.6738,0.67387,244899998.0
2005-06-03 21:17:00,0.67385,0.67391,0.67385,0.67391,190799999.0
2005-06-03 21:18:00,0.6739,0.67393,0.67384,0.67385,156500003.0
2005-06-03 21:19:00,0.67383,0.67384,0.67378,0.6738,530399993.0
2005-06-03 21:20:00,0.67357,0.67381,0.67347,0.6737,1298299978.0
2005-06-03 21:21:00,0.67382,0.67382,0.67375,0.67375,302900003.0
2005-06-03 21:22:00,0.67385,0.67385,0.6738,0.67383,939900000.0
2005-06-03 21:23:00,0.6738,0.6738,0.67377,0.67377,51899998.0
2005-06-03 21:24:00,0.6738,0.6738,0.67375,0.67375,163100004.0
2005-06-03 21:25:00,0.67377,0.67378,0.67369,0.67375,319799993.0
2005-06-03 21:26:00,0.67382,0.67383,0.67382,0.67382,135300003.0
2005-06-03 21:27:00,0.67385,0.67385,0.6738,0.67385,84900001.0
2005-06-03 21:28:00,0.67382,0.67386,0.67378,0.67383,280799998.0
2005-06-03 21:29:00,0.67386,0.67386,0.6738,0.67384,179199998.0
2005-06-03 21:30:00,0.6738,0.67386,0.6738,0.67386,216999996.0
2005-06-03 21:31:00,0.67387,0.67387,0.67382,0.67383,151099998.0
2005-06-03 21:32:00,0.67338,0.67386,0.67338,0.67371,648300012.0
2005-06-03 21:33:00,0.67385,0.67388,0.67383,0.67383,575599999.0
2005-06-03 21:34:00,0.67383,0.67385,0.67379,0.67383,522999995.0
2005-06-03 21:35:00,0.67375,0.67375,0.67343,0.67352,396200001.0
2005-06-03 21:36:00,0.67383,0.67385,0.6738,0.6738,95700001.0
2005-06-03 21:37:00,0.67385,0.67385,0.67383,0.67385,292699998.0
2005-06-03 21:38:00,0.67381,0.67386,0.6738,0.67385,206199993.0
2005-06-03 21:39:00,0.67373,0.67378,0.6736,0.6737,156000000.0
2005-06-03 21:40:00,0.67382,0.67388,0.67382,0.67383,261299997.0
2005-06-03 21:41:00,0.67383,0.67388,0.67383,0.67388,48800001.0
2005-06-03 21:42:00,0.67387,0.67398,0.67386,0.67398,239300001.0
2005-06-03 21:43:00,0.67398,0.67407,0.67393,0.67407,352500002.0
2005-06-03 21:44:00,0.67406,0.67406,0.67396,0.67405,520800001.0
2005-06-03 21:45:00,0.67402,0.67402,0.67396,0.67396,116300000.0
2005-06-03 21:46:00,0.6735,0.6739,0.6735,0.67383,352499996.0
2005-06-03 21:47:00,0.67395,0.67399,0.67392,0.67398,282699998.0
2005-06-03 21:48:00,0.67398,0.67398,0.6739,0.6739,103100002.0
2005-06-03 21:49:00,0.67388,0.6739,0.67388,0.6739,175100001.0
2005-06-03 21:50:00,0.67388,0.67394,0.67388,0.67394,61600000.0
2005-06-03 21:51:00,0.67393,0.67393,0.67384,0.67384,393999998.0
2005-06-03 21:52:00,0.6738,0.67389,0.6738,0.6738,140200002.0
2005-06-03 21:53:00,0.67387,0.67391,0.67386,0.67391,98899999.0
2005-06-03 21:54:00,0.67393,0.67398,0.6739,0.6739,299400005.0
2005-06-03 21:55:00,0.67388,0.6739,0.67385,0.67385,132900000.0
2005-06-03 21:56:00,0.6739,0.67395,0.6739,0.6739,164300001.0
2005-06-03 21:57:00,0.67394,0.67398,0.67392,0.67397,396200000.0
2005-06-03 21:58:00,0.67398,0.67402,0.67397,0.67397,95399999.0
2005-06-03 21:59:00,0.6739,0.67404,0.6739,0.67403,437299995.0
2005-06-03 22:00:00,0.67406,0.67413,0.67406,0.67408,285599999.0
2005-06-03 22:01:00,0.67412,0.67417,0.6741,0.67412,276600003.0
2005-06-03 22:02:00,0.67412,0.67419,0.6741,0.6741,480999997.0
2005-06-03 22:03:00,0.6741,0.67413,0.6741,0.67413,407000000.0
2005-06-03 22:04:00,0.67412,0.67413,0.67404,0.67413,203299995.0
2005-06-03 22:05:00,0.67411,0.67419,0.67411,0.67417,166999995.0
2005-06-03 22:06:00,0.6742,0.6742,0.67417,0.67417,185800000.0
2005-06-03 22:07:00,0.67415,0.67418,0.67415,0.67417,82700000.0
2005-06-03 22:08:00,0.67413,0.67415,0.6741,0.6741,367600002.0
2005-06-03 22:09:00,0.67412,0.6742,0.67412,0.6742,118299999.0
2005-06-03 22:10:00,0.67417,0.67423,0.67415,0.67418,135800000.0
2005-06-03 22:11:00,0.6742,0.6742,0.67417,0.67417,88100000.0
2005-06-03 22:12:00,0.67418,0.67421,0.67415,0.67421,410999995.0
2005-06-03 22:13:00,0.67423,0.67426,0.67423,0.67424,105300001.0
2005-06-03 22:14:00,0.67422,0.67422,0.6742,0.67421,58300000.0
2005-06-03 22:15:00,0.67419,0.67421,0.67411,0.67412,612100006.0
2005-06-03 22:16:00,0.67412,0.67415,0.67409,0.6741,578700005.0
2005-06-03 22:17:00,0.6741,0.6741,0.6741,0.6741,47399998.0
2005-06-03 22:18:00,0.6741,0.6741,0.6741,0.6741,51200000.0
2005-06-03 22:19:00,0.6741,0.6741,0.67405,0.67407,200799995.0
2005-06-03 22:20:00,0.67408,0.67408,0.67405,0.67408,86000000.0
2005-06-03 22:21:00,0.67409,0.67417,0.67409,0.6741,339999995.0
2005-06-03 22:22:00,0.67412,0.67415,0.6741,0.6741,486000003.0
2005-06-03 22:23:00,0.67407,0.67418,0.67407,0.67407,511600006.0
2005-06-03 22:24:00,0.67408,0.67408,0.67394,0.67398,288700001.0
2005-06-03 22:25:00,0.67395,0.67402,0.67394,0.67395,198800003.0
2005-06-03 22:26:00,0.67393,0.67397,0.67392,0.67397,365400002.0
2005-06-03 22:27:00,0.67397,0.67397,0.67397,0.67397,122699999.0
2005-06-03 22:28:00,0.67397,0.674,0.67395,0.67395,232599998.0
2005-06-03 22:29:00,0.674,0.674,0.67395,0.67395,261300005.0
2005-06-03 22:30:00,0.67396,0.67396,0.67392,0.67392,57700000.0
2005-06-03 22:31:00,0.67393,0.67393,0.6739,0.6739,119100002.0
2005-06-03 22:32:00,0.67385,0.6739,0.67361,0.67362,216400001.0
2005-06-03 22:33:00,0.67359,0.67396,0.67351,0.67396,165800000.0
2005-06-03 22:34:00,0.67391,0.67394,0.67359,0.67371,530199995.0
2005-06-03 22:35:00,0.6737,0.67405,0.67359,0.67405,233900005.0
2005-06-03 22:36:00,0.67375,0.67397,0.67363,0.67396,153700000.0
2005-06-03 22:37:00,0.67375,0.67384,0.67344,0.67344,313300006.0
2005-06-03 22:38:00,0.67332,0.67378,0.67329,0.67378,64300002.0
2005-06-03 22:39:00,0.67387,0.67395,0.67371,0.67392,274000001.0
2005-06-03 22:40:00,0.67395,0.67395,0.67363,0.67378,441000003.0
2005-06-03 22:41:00,0.67366,0.67387,0.67353,0.67361,276199996.0
2005-06-03 22:42:00,0.67355,0.67383,0.67348,0.67371,193300003.0
2005-06-03 22:43:00,0.67343,0.67373,0.67339,0.6735,159400004.0
2005-06-03 22:44:00,0.6734,0.67368,0.6733,0.67368,317000000.0
2005-06-03 22:45:00,0.67341,0.6738,0.6733,0.67378,182599995.0
2005-06-03 22:46:00,0.67355,0.67373,0.67342,0.67353,194900000.0
2005-06-03 22:47:00,0.67381,0.67381,0.67337,0.67337,232700001.0
2005-06-03 22:48:00,0.67335,0.67371,0.67335,0.67348,247900000.0
2005-06-03 22:49:00,0.67353,0.67375,0.67344,0.67364,156600003.0
2005-06-03 22:50:00,0.6737,0.67377,0.6735,0.67356,91700001.0
2005-06-03 22:51:00,0.67375,0.67384,0.67356,0.67375,183900003.0
2005-06-03 22:52:00,0.67363,0.67372,0.6735,0.67354,155099998.0
2005-06-03 22:53:00,0.6735,0.67365,0.67341,0.67343,170700001.0
2005-06-03 22:54:00,0.67348,0.67384,0.67348,0.67375,113600002.0
2005-06-03 22:55:00,0.67328,0.6735,0.67311,0.67345,168899998.0
2005-06-03 22:56:00,0.67357,0.67363,0.67322,0.67322,161800002.0
2005-06-03 22:57:00,0.67313,0.67355,0.67313,0.67334,114800000.0
2005-06-03 22:58:00,0.67337,0.6736,0.67331,0.67347,422399997.0
2005-06-03 22:59:00,0.67347,0.67372,0.67322,0.67322,375300001.0
2005-06-05 23:00:00,0.67362,0.67399,0.67362,0.67377,174999999.0
2005-06-05 23:01:00,0.67392,0.67392,0.67392,0.67392,38299999.0
2005-06-05 23:02:00,0.6739,0.67395,0.6739,0.67392,161300000.0
2005-06-05 23:03:00,0.67395,0.67395,0.67392,0.67395,114199999.0
2005-06-05 23:04:00,0.67363,0.67392,0.67359,0.6739,207400000.0
2005-06-05 23:05:00,0.67392,0.67395,0.67392,0.67395,117600000.0
2005-06-05 23:06:00,0.6739,0.67407,0.67383,0.67406,211200003.0
2005-06-05 23:07:00,0.67392,0.67395,0.67392,0.67395,34500000.0
2005-06-05 23:08:00,0.67402,0.6741,0.6738,0.67392,211100002.0
2005-06-05 23:09:00,0.67393,0.6741,0.6739,0.67405,257799996.0
2005-06-05 23:10:00,0.67402,0.67407,0.67371,0.67376,126200001.0
2005-06-05 23:11:00,0.67393,0.67393,0.67374,0.6738,169400002.0
2005-06-05 23:12:00,0.67375,0.674,0.67364,0.67396,180300003.0
2005-06-05 23:13:00,0.6739,0.67394,0.67374,0.67378,168799997.0
2005-06-05 23:14:00,0.6737,0.67384,0.6737,0.67376,62900000.0
2005-06-05 23:15:00,0.67368,0.67388,0.67361,0.67386,235500000.0
2005-06-05 23:16:00,0.6737,0.67386,0.6736,0.67372,289800002.0
2005-06-05 23:17:00,0.67388,0.67389,0.67352,0.67365,90700000.0
2005-06-05 23:18:00,0.67362,0.67374,0.67353,0.67365,101400001.0
2005-06-05 23:19:00,0.67363,0.67382,0.67357,0.67357,219700000.0
2005-06-05 23:20:00,0.6736,0.67371,0.67352,0.67361,133999999.0
2005-06-05 23:21:00,0.67366,0.67386,0.6736,0.67383,154100005.0
2005-06-05 23:22:00,0.67367,0.67383,0.67345,0.67377,259000000.0
2005-06-05 23:23:00,0.67373,0.67389,0.6737,0.67374,281600002.0
2005-06-05 23:24:00,0.67358,0.67375,0.67343,0.67375,136299998.0
2005-06-05 23:25:00,0.67373,0.67383,0.67364,0.67383,118100000.0
2005-06-05 23:26:00,0.67385,0.67385,0.6737,0.67375,98099999.0
2005-06-05 23:27:00,0.67369,0.67389,0.67369,0.67384,205600004.0
2005-06-05 23:28:00,0.674,0.674,0.67359,0.67367,130300001.0
2005-06-05 23:29:00,0.67365,0.67389,0.67365,0.67385,129999997.0
2005-06-05 23:30:00,0.67384,0.67384,0.67337,0.67365,171199998.0
2005-06-05 23:31:00,0.67387,0.67391,0.67345,0.67352,115799998.0
2005-06-05 23:32:00,0.67364,0.67369,0.67353,0.67355,209000004.0
2005-06-05 23:33:00,0.67396,0.67396,0.67383,0.67385,102499999.0
2005-06-05 23:34:00,0.67383,0.6739,0.67363,0.67385,73899999.0
2005-06-05 23:35:00,0.67383,0.67383,0.67374,0.67376,164799999.0
2005-06-05 23:36:00,0.67354,0.67367,0.67333,0.67347,84600000.0
2005-06-05 23:37:00,0.67353,0.67382,0.67349,0.67376,178100001.0
2005-06-05 23:38:00,0.67375,0.67386,0.67349,0.67356,102800003.0
2005-06-05 23:39:00,0.67378,0.67378,0.67362,0.67363,99099998.0
2005-06-05 23:40:00,0.67362,0.67362,0.67349,0.67355,172999997.0
2005-06-05 23:41:00,0.67373,0.6738,0.67356,0.67357,147499995.0
2005-06-05 23:42:00,0.67353,0.67367,0.6735,0.67363,145500003.0
2005-06-05 23:43:00,0.6737,0.67373,0.67361,0.67371,98800000.0
2005-06-05 23:44:00,0.67371,0.67371,0.67344,0.67344,81599998.0
2005-06-05 23:45:00,0.6734,0.67364,0.6734,0.67343,204099999.0
2005-06-05 23:46:00,0.67355,0.67375,0.67355,0.67371,108900000.0
2005-06-05 23:47:00,0.67365,0.67383,0.67365,0.67375,253799994.0
2005-06-05 23:48:00,0.67368,0.67388,0.67366,0.67383,149500001.0
2005-06-05 23:49:00,0.67385,0.67385,0.67348,0.67353,207399997.0
2005-06-05 23:50:00,0.67367,0.67377,0.67346,0.67348,228600002.0
2005-06-05 23:51:00,0.67367,0.67381,0.67347,0.67376,278799999.0
2005-06-05 23:52:00,0.67383,0.67392,0.67364,0.67381,170900003.0
2005-06-05 23:53:00,0.6738,0.67404,0.67367,0.67395,182699995.0
2005-06-05 23:54:00,0.67385,0.67391,0.67362,0.67374,151800000.0
2005-06-05 23:55:00,0.67367,0.67382,0.67365,0.67382,69900000.0
2005-06-05 23:56:00,0.67376,0.67376,0.67342,0.67367,129800001.0
2005-06-05 23:57:00,0.67382,0.67389,0.67363,0.67369,215100002.0
2005-06-05 23:58:00,0.67368,0.67368,0.67328,0.67355,107600002.0
2005-06-05 23:59:00,0.67349,0.67365,0.67349,0.67359,74799999.0
2005-06-06 00:00:00,0.67375,0.67381,0.67374,0.67378,119599999.0
2005-06-06 00:01:00,0.67383,0.67387,0.6738,0.67387,203799999.0
2005-06-06 00:02:00,0.67387,0.67387,0.67383,0.67383,48599999.0
2005-06-06 00:03:00,0.67389,0.67391,0.67389,0.67391,12800000.0
2005-06-06 00:04:00,0.67398,0.67406,0.67398,0.67406,32900000.0
2005-06-06 00:05:00,0.67409,0.67412,0.67401,0.67401,136899999.0
2005-06-06 00:06:00,0.67394,0.67404,0.67394,0.674,147999999.0
2005-06-06 00:07:00,0.67395,0.67397,0.6739,0.6739,171899997.0
2005-06-06 00:08:00,0.67394,0.674,0.67394,0.67396,173699999.0
2005-06-06 00:09:00,0.67398,0.67398,0.67392,0.67392,206500000.0
2005-06-06 00:10:00,0.67395,0.67395,0.6739,0.6739,133200000.0
2005-06-06 00:11:00,0.67397,0.67401,0.6739,0.6739,35100000.0
2005-06-06 00:12:00,0.6739,0.6739,0.6739,0.6739,28000000.0
2005-06-06 00:13:00,0.67392,0.67395,0.67392,0.67395,40300001.0
2005-06-06 00:14:00,0.67391,0.67391,0.67385,0.67385,55100001.0
2005-06-06 00:15:00,0.6739,0.6739,0.67385,0.67387,153600005.0
2005-06-06 00:16:00,0.67383,0.67385,0.67383,0.67385,185399999.0
2005-06-06 00:17:00,0.67388,0.67388,0.67383,0.67383,84900002.0
2005-06-06 00:18:00,0.67382,0.67385,0.67382,0.67385,230499999.0
2005-06-06 00:19:00,0.67385,0.67385,0.6738,0.6738,60099998.0
2005-06-06 00:20:00,0.67382,0.67385,0.67382,0.67385,35999999.0
2005-06-06 00:21:00,0.67385,0.67385,0.67382,0.67382,98500000.0
2005-06-06 00:22:00,0.67382,0.67388,0.6738,0.67388,81499998.0
2005-06-06 00:23:00,0.67385,0.67385,0.67383,0.67383,101500000.0
2005-06-06 00:24:00,0.67385,0.67385,0.6738,0.67382,154600002.0
2005-06-06 00:25:00,0.67387,0.67395,0.67387,0.67395,74999999.0
2005-06-06 00:26:00,0.67407,0.67407,0.67387,0.67393,135400001.0
2005-06-06 00:27:00,0.67397,0.67397,0.67384,0.67386,121399998.0
2005-06-06 00:28:00,0.67385,0.67385,0.67383,0.67383,109800000.0
2005-06-06 00:29:00,0.67385,0.67385,0.67378,0.67378,133400000.0
2005-06-06 00:30:00,0.67388,0.67405,0.67388,0.67405,167699998.0
2005-06-06 00:31:00,0.67399,0.67399,0.67394,0.67394,27699999.0
2005-06-06 00:32:00,0.67392,0.67404,0.67392,0.67393,90100003.0
2005-06-06 00:33:00,0.6738,0.67385,0.6738,0.67385,105700002.0
2005-06-06 00:34:00,0.67384,0.67411,0.67384,0.6741,78500000.0
2005-06-06 00:35:00,0.67403,0.67406,0.67389,0.67391,20000000.0
2005-06-06 00:36:00,0.67395,0.67395,0.6739,0.6739,9700000.0
2005-06-06 00:37:00,0.67385,0.67385,0.67382,0.67382,88799998.0
2005-06-06 00:38:00,0.67386,0.67388,0.67386,0.67388,29700001.0
2005-06-06 00:39:00,0.67388,0.6739,0.67383,0.6739,166000000.0
2005-06-06 00:40:00,0.67385,0.67385,0.67378,0.6738,74900002.0
2005-06-06 00:41:00,0.67379,0.67388,0.67379,0.67388,202300000.0
2005-06-06 00:42:00,0.67355,0.67381,0.67355,0.67367,107300001.0
2005-06-06 00:43:00,0.67385,0.67388,0.67385,0.67386,56700001.0
2005-06-06 00:44:00,0.67393,0.67393,0.67385,0.67388,111300000.0
2005-06-06 00:45:00,0.67388,0.67388,0.67388,0.67388,10300000.0
2005-06-06 00:46:00,0.67392,0.67398,0.6739,0.67396,178000004.0
2005-06-06 00:47:00,0.67397,0.67399,0.67395,0.67399,90300000.0
2005-06-06 00:48:00,0.67398,0.67404,0.67398,0.67403,167100002.0
2005-06-06 00:49:00,0.67404,0.67404,0.67394,0.67395,174400000.0
2005-06-06 00:50:00,0.674,0.674,0.67395,0.674,59800000.0
2005-06-06 00:51:00,0.67387,0.67399,0.67382,0.67399,124200000.0
2005-06-06 00:52:00,0.67398,0.674,0.67395,0.67395,18700000.0
2005-06-06 00:53:00,0.67393,0.67393,0.67386,0.67386,117400000.0
2005-06-06 00:54:00,0.67385,0.67385,0.67382,0.67382,95100002.0
2005-06-06 00:55:00,0.6735,0.67376,0.67343,0.67376,200500000.0
2005-06-06 00:56:00,0.67382,0.67394,0.67382,0.67394,145199999.0
2005-06-06 00:57:00,0.67367,0.67383,0.6734,0.67383,112099998.0
2005-06-06 00:58:00,0.67397,0.674,0.67397,0.674,95700001.0
2005-06-06 00:59:00,0.67397,0.674,0.67397,0.674,47099998.0
2005-06-06 01:00:00,0.67397,0.674,0.67397,0.674,50399999.0
2005-06-06 01:01:00,0.674,0.674,0.67395,0.67395,62500001.0
2005-06-06 01:02:00,0.67385,0.67396,0.67385,0.67396,81499999.0
2005-06-06 01:03:00,0.67377,0.67386,0.67372,0.67372,181600004.0
2005-06-06 01:04:00,0.67397,0.67404,0.67397,0.67404,132799998.0
2005-06-06 01:05:00,0.67402,0.67404,0.67397,0.67404,95800001.0
2005-06-06 01:06:00,0.67367,0.67395,0.67367,0.67395,71200001.0
2005-06-06 01:07:00,0.67402,0.67407,0.67397,0.67397,180400002.0
2005-06-06 01:08:00,0.674,0.67405,0.674,0.67403,189099997.0
2005-06-06 01:09:00,0.67388,0.67396,0.67362,0.67378,118000002.0
2005-06-06 01:10:00,0.67404,0.67404,0.67397,0.67398,183200000.0
2005-06-06 01:11:00,0.67398,0.67403,0.67397,0.674,79100000.0
2005-06-06 01:12:00,0.67397,0.674,0.67395,0.67397,99000002.0
2005-06-06 01:13:00,0.67398,0.67402,0.67398,0.67402,143299998.0
2005-06-06 01:14:00,0.67397,0.674,0.67395,0.67398,71400001.0
2005-06-06 01:15:00,0.67395,0.674,0.67395,0.67398,62599999.0
2005-06-06 01:16:00,0.67398,0.674,0.67395,0.674,54700001.0
2005-06-06 01:17:00,0.674,0.674,0.67397,0.67397,113000000.0
2005-06-06 01:18:00,0.67389,0.67391,0.67389,0.67391,70399997.0
2005-06-06 01:19:00,0.67395,0.67397,0.67392,0.67395,101100001.0
2005-06-06 01:20:00,0.67394,0.67394,0.67387,0.6739,107600001.0
2005-06-06 01:21:00,0.67348,0.67368,0.67345,0.67365,218599999.0
2005-06-06 01:22:00,0.67395,0.67395,0.6739,0.67394,50299999.0
2005-06-06 01:23:00,0.67397,0.67397,0.67395,0.67395,44099999.0
2005-06-06 01:24:00,0.67398,0.674,0.67398,0.674,25400000.0
2005-06-06 01:25:00,0.674,0.67402,0.67393,0.67395,212700000.0
2005-06-06 01:26:00,0.67395,0.67395,0.6739,0.6739,40700000.0
2005-06-06 01:27:00,0.67397,0.674,0.67393,0.67395,181399999.0
2005-06-06 01:28:00,0.67405,0.67411,0.67403,0.67408,78500001.0
2005-06-06 01:29:00,0.67409,0.67411,0.67405,0.67411,80700001.0
2005-06-06 01:30:00,0.67406,0.67407,0.67406,0.67407,14000000.0
2005-06-06 01:31:00,0.67402,0.67405,0.67402,0.67402,162600003.0
2005-06-06 01:32:00,0.67404,0.67406,0.67397,0.67397,99599999.0
2005-06-06 01:33:00,0.67391,0.67391,0.67382,0.67382,79800002.0
2005-06-06 01:34:00,0.67382,0.67384,0.6738,0.67382,50800000.0
2005-06-06 01:35:00,0.67383,0.67385,0.6738,0.6738,156800001.0
2005-06-06 01:36:00,0.67387,0.67391,0.67384,0.67384,104599999.0
2005-06-06 01:37:00,0.67385,0.67385,0.67383,0.67385,138899996.0
2005-06-06 01:38:00,0.6732,0.67366,0.6732,0.67357,177299996.0
2005-06-06 01:39:00,0.67387,0.67388,0.67383,0.67388,179899999.0
2005-06-06 01:40:00,0.67383,0.67388,0.67383,0.67383,204999997.0
2005-06-06 01:41:00,0.67382,0.67386,0.67378,0.67378,335799991.0
2005-06-06 01:42:00,0.67376,0.67376,0.67368,0.67368,122699999.0
2005-06-06 01:43:00,0.67374,0.67374,0.67374,0.67374,78299999.0
2005-06-06 01:44:00,0.67359,0.67359,0.67332,0.67355,117500000.0
2005-06-06 01:45:00,0.6738,0.67382,0.67375,0.6738,108900000.0
2005-06-06 01:46:00,0.6738,0.6738,0.67375,0.67375,200199998.0
2005-06-06 01:47:00,0.6738,0.67382,0.6738,0.67382,68499999.0
2005-06-06 01:48:00,0.67378,0.6738,0.67377,0.6738,104700000.0
2005-06-06 01:49:00,0.67377,0.6738,0.67375,0.67375,144999999.0
2005-06-06 01:50:00,0.67379,0.67387,0.67379,0.67387,48099999.0
2005-06-06 01:51:00,0.67395,0.67402,0.67395,0.67402,163499996.0
2005-06-06 01:52:00,0.674,0.67404,0.67399,0.67404,71000000.0
2005-06-06 01:53:00,0.67399,0.67411,0.67399,0.67409,194399995.0
2005-06-06 01:54:00,0.67407,0.67409,0.67395,0.67399,244300001.0
2005-06-06 01:55:00,0.67401,0.67408,0.67401,0.67405,124699998.0
2005-06-06 01:56:00,0.67397,0.67404,0.67397,0.67398,174999996.0
2005-06-06 01:57:00,0.67397,0.674,0.67397,0.674,122800001.0
2005-06-06 01:58:00,0.67399,0.67405,0.67399,0.67403,124699998.0
2005-06-06 01:59:00,0.67401,0.67401,0.67387,0.67387,159599997.0
2005-06-06 02:00:00,0.67382,0.67398,0.67382,0.67391,164299998.0
2005-06-06 02:01:00,0.67397,0.67397,0.67381,0.67397,169400001.0
2005-06-06 02:02:00,0.67402,0.67413,0.67402,0.67413,76199999.0
2005-06-06 02:03:00,0.67414,0.67422,0.67413,0.67413,184300001.0
2005-06-06 02:04:00,0.67418,0.67422,0.67413,0.67422,47300001.0
2005-06-06 02:05:00,0.67426,0.67429,0.6742,0.67426,111900002.0
2005-06-06 02:06:00,0.67423,0.67427,0.67417,0.67423,71900000.0
2005-06-06 02:07:00,0.67431,0.67433,0.67426,0.67428,139399998.0
2005-06-06 02:08:00,0.67428,0.67435,0.67428,0.6743,159800002.0
2005-06-06 02:09:00,0.67437,0.67438,0.67433,0.67433,53100000.0
2005-06-06 02:10:00,0.67433,0.67438,0.67433,0.67436,38700000.0
2005-06-06 02:11:00,0.67438,0.67438,0.67437,0.67437,28700001.0
2005-06-06 02:12:00,0.67433,0.67434,0.67426,0.67434,95099999.0
2005-06-06 02:13:00,0.67432,0.67433,0.67426,0.67433,75300000.0
2005-06-06 02:14:00,0.67427,0.67433,0.67427,0.67428,53499998.0
2005-06-06 02:15:00,0.6743,0.67439,0.6743,0.67435,68499999.0
2005-06-06 02:16:00,0.67437,0.67443,0.67433,0.67434,144799999.0
2005-06-06 02:17:00,0.67434,0.67439,0.67429,0.67429,140200004.0
2005-06-06 02:18:00,0.67425,0.67425,0.67425,0.67425,31900000.0
2005-06-06 02:19:00,0.67427,0.6743,0.67427,0.67427,114000001.0
2005-06-06 02:20:00,0.67428,0.67447,0.67428,0.67447,138999997.0
2005-06-06 02:21:00,0.67447,0.67459,0.67447,0.67453,134599996.0
2005-06-06 02:22:00,0.67455,0.67457,0.67451,0.67454,82199999.0
2005-06-06 02:23:00,0.67452,0.67458,0.67449,0.67458,189799996.0
2005-06-06 02:24:00,0.67457,0.67458,0.6745,0.67457,101300003.0
2005-06-06 02:25:00,0.67455,0.67457,0.6745,0.67455,145699997.0
2005-06-06 02:26:00,0.67455,0.67455,0.67453,0.67453,56600000.0
2005-06-06 02:27:00,0.6745,0.67455,0.6745,0.6745,245999996.0
2005-06-06 02:28:00,0.67453,0.67459,0.6745,0.6745,170199999.0
2005-06-06 02:29:00,0.67435,0.67437,0.67408,0.67415,233899996.0
2005-06-06 02:30:00,0.67451,0.67465,0.6745,0.67461,138400001.0
2005-06-06 02:31:00,0.67459,0.67466,0.67459,0.67461,39300000.0
2005-06-06 02:32:00,0.6746,0.6746,0.67457,0.6746,80700003.0
2005-06-06 02:33:00,0.67453,0.6749,0.67451,0.67483,301300001.0
2005-06-06 02:34:00,0.67456,0.67459,0.67454,0.67456,110299997.0
2005-06-06 02:35:00,0.6745,0.67455,0.67443,0.67443,49000000.0
2005-06-06 02:36:00,0.67444,0.67451,0.67443,0.67451,77600001.0
2005-06-06 02:37:00,0.67463,0.67473,0.67451,0.67463,244299998.0
2005-06-06 02:38:00,0.67453,0.67457,0.67448,0.67453,182900000.0
2005-06-06 02:39:00,0.67446,0.67446,0.67438,0.67445,109499997.0
2005-06-06 02:40:00,0.67458,0.67459,0.67453,0.67459,94800000.0
2005-06-06 02:41:00,0.67455,0.67463,0.67455,0.6746,114400001.0
2005-06-06 02:42:00,0.67455,0.6746,0.67455,0.6746,45600000.0
2005-06-06 02:43:00,0.67458,0.67458,0.67452,0.67452,50200000.0
2005-06-06 02:44:00,0.67457,0.6746,0.67457,0.6746,221299996.0
2005-06-06 02:45:00,0.67455,0.67457,0.67455,0.67457,131700002.0
2005-06-06 02:46:00,0.67458,0.67465,0.67458,0.67462,79400002.0
2005-06-06 02:47:00,0.67462,0.67466,0.67462,0.67463,192500004.0
2005-06-06 02:48:00,0.67464,0.67467,0.67459,0.67465,80500001.0
2005-06-06 02:49:00,0.67463,0.67463,0.67459,0.67459,118799996.0
2005-06-06 02:50:00,0.67457,0.6746,0.67457,0.6746,156700000.0
2005-06-06 02:51:00,0.6746,0.67464,0.6746,0.67464,100599999.0
2005-06-06 02:52:00,0.67464,0.67468,0.67459,0.67464,130400003.0
2005-06-06 02:53:00,0.67467,0.67467,0.67464,0.67467,124399998.0
2005-06-06 02:54:00,0.67465,0.67468,0.6746,0.6746,191899996.0
2005-06-06 02:55:00,0.67456,0.67468,0.67455,0.67468,98800001.0
2005-06-06 02:56:00,0.67466,0.67466,0.67459,0.67462,22399999.0
2005-06-06 02:57:00,0.67457,0.67458,0.67457,0.67458,107799999.0
2005-06-06 02:58:00,0.67462,0.67468,0.6746,0.67464,107000002.0
2005-06-06 02:59:00,0.67459,0.67465,0.67457,0.67463,118299999.0
2005-06-06 03:00:00,0.67467,0.67472,0.67465,0.67465,86900001.0
2005-06-06 03:01:00,0.67466,0.67469,0.67461,0.67465,193199999.0
2005-06-06 03:02:00,0.67467,0.67468,0.67467,0.67468,7300000.0
2005-06-06 03:03:00,0.67466,0.6747,0.67462,0.67462,153300000.0
2005-06-06 03:04:00,0.6746,0.67462,0.67453,0.67453,237599998.0
2005-06-06 03:05:00,0.67456,0.67466,0.67455,0.67466,122799999.0
2005-06-06 03:06:00,0.67472,0.67479,0.67468,0.67479,99800000.0
2005-06-06 03:07:00,0.67475,0.6748,0.67475,0.6748,102999997.0
2005-06-06 03:08:00,0.67478,0.67478,0.67477,0.67478,80700001.0
2005-06-06 03:09:00,0.6748,0.6748,0.67475,0.67475,27200000.0
2005-06-06 03:10:00,0.67477,0.67477,0.67466,0.67468,157900002.0
2005-06-06 03:11:00,0.67461,0.67467,0.67461,0.67465,37300001.0
2005-06-06 03:12:00,0.67468,0.67468,0.67455,0.67455,100799998.0
2005-06-06 03:13:00,0.67455,0.67458,0.67451,0.67458,100999998.0
2005-06-06 03:14:00,0.67458,0.67458,0.67454,0.67454,48700002.0
2005-06-06 03:15:00,0.67453,0.67453,0.67447,0.67447,39300000.0
2005-06-06 03:16:00,0.67451,0.67452,0.67442,0.67442,115500001.0
2005-06-06 03:17:00,0.67441,0.67442,0.67435,0.67442,197199999.0
2005-06-06 03:18:00,0.67441,0.67441,0.67434,0.67441,49899999.0
2005-06-06 03:19:00,0.6744,0.6744,0.67435,0.6744,91300002.0
2005-06-06 03:20:00,0.67438,0.67444,0.67435,0.67435,48700000.0
2005-06-06 03:21:00,0.67438,0.67446,0.67438,0.67446,224499997.0
2005-06-06 03:22:00,0.67446,0.67454,0.67446,0.67453,115800001.0
2005-06-06 03:23:00,0.67449,0.67449,0.67442,0.67446,103599999.0
2005-06-06 03:24:00,0.67451,0.67458,0.67451,0.67458,94200000.0
2005-06-06 03:25:00,0.67458,0.6746,0.67452,0.67459,192499995.0
2005-06-06 03:26:00,0.6746,0.6746,0.67458,0.67458,75200001.0
2005-06-06 03:27:00,0.67463,0.67471,0.67461,0.67471,207400002.0
2005-06-06 03:28:00,0.67466,0.67466,0.67462,0.67462,30200000.0
2005-06-06 03:29:00,0.67467,0.67471,0.67462,0.67462,172699999.0
2005-06-06 03:30:00,0.67458,0.67458,0.67458,0.67458,45900002.0
2005-06-06 03:31:00,0.67466,0.67471,0.67466,0.6747,139399999.0
2005-06-06 03:32:00,0.67468,0.67473,0.67468,0.67473,164799998.0
2005-06-06 03:33:00,0.67474,0.67474,0.67464,0.67466,190200001.0
2005-06-06 03:34:00,0.67473,0.67475,0.67465,0.67468,137800003.0
2005-06-06 03:35:00,0.67469,0.67474,0.67469,0.67474,108600000.0
2005-06-06 03:36:00,0.67473,0.67473,0.6747,0.6747,52799999.0
2005-06-06 03:37:00,0.67471,0.67476,0.67469,0.6747,45400000.0
2005-06-06 03:38:00,0.6747,0.67471,0.67466,0.67466,107500001.0
2005-06-06 03:39:00,0.67469,0.67478,0.67469,0.6747,213300002.0
2005-06-06 03:40:00,0.6747,0.67478,0.6747,0.67478,91200002.0
2005-06-06 03:41:00,0.67476,0.67478,0.67476,0.67478,22300000.0
2005-06-06 03:42:00,0.67482,0.67483,0.67479,0.67481,30400000.0
2005-06-06 03:43:00,0.67478,0.6748,0.67476,0.6748,102400002.0
2005-06-06 03:44:00,0.67475,0.67475,0.67474,0.67474,70199996.0
2005-06-06 03:45:00,0.67472,0.67475,0.67472,0.67475,27100000.0
2005-06-06 03:46:00,0.67475,0.67479,0.67475,0.67479,19900000.0
2005-06-06 03:47:00,0.67482,0.67485,0.67478,0.67479,140300001.0
2005-06-06 03:48:00,0.67481,0.67489,0.67481,0.67489,53800002.0
2005-06-06 03:49:00,0.67492,0.67497,0.67489,0.6749,217199996.0
2005-06-06 03:50:00,0.67488,0.67497,0.67488,0.67493,207900000.0
2005-06-06 03:51:00,0.67494,0.67499,0.67494,0.67499,43099998.0
2005-06-06 03:52:00,0.67501,0.67501,0.67497,0.67497,60700002.0
2005-06-06 03:53:00,0.675,0.675,0.67496,0.67497,59700001.0
2005-06-06 03:54:00,0.67496,0.67498,0.6749,0.67498,55600000.0
2005-06-06 03:55:00,0.67501,0.67501,0.67496,0.67496,82099999.0
2005-06-06 03:56:00,0.67497,0.67497,0.6749,0.6749,30100000.0
2005-06-06 03:57:00,0.67499,0.6751,0.67498,0.67498,278499998.0
2005-06-06 03:58:00,0.6749,0.67499,0.6749,0.67494,169000000.0
2005-06-06 03:59:00,0.67497,0.67497,0.67491,0.67491,76000001.0
2005-06-06 04:00:00,0.675,0.67504,0.67497,0.67499,274700001.0
2005-06-06 04:01:00,0.67503,0.67512,0.67496,0.675,113200002.0
2005-06-06 04:02:00,0.67498,0.675,0.67495,0.67498,202500004.0
2005-06-06 04:03:00,0.67502,0.67502,0.67497,0.67498,65700001.0
2005-06-06 04:04:00,0.67499,0.67499,0.67493,0.67493,101500001.0
2005-06-06 04:05:00,0.67495,0.67495,0.67493,0.67493,20500000.0
2005-06-06 04:06:00,0.67497,0.67497,0.67489,0.6749,106499997.0
2005-06-06 04:07:00,0.67488,0.67488,0.67487,0.67487,19300000.0
2005-06-06 04:08:00,0.6749,0.67502,0.67487,0.67502,175199998.0
2005-06-06 04:09:00,0.6749,0.6749,0.6749,0.6749,61400002.0
2005-06-06 04:10:00,0.67487,0.67487,0.67475,0.67487,149199999.0
2005-06-06 04:11:00,0.6749,0.67492,0.67485,0.67485,201199999.0
2005-06-06 04:12:00,0.6749,0.6749,0.6749,0.6749,29500001.0
2005-06-06 04:13:00,0.67484,0.67488,0.67479,0.67488,151699996.0
2005-06-06 04:14:00,0.67482,0.67485,0.67476,0.67485,87799998.0
2005-06-06 04:15:00,0.67485,0.6749,0.67483,0.67483,43100001.0
2005-06-06 04:16:00,0.6748,0.67481,0.67476,0.6748,109400003.0
2005-06-06 04:17:00,0.67477,0.6748,0.67472,0.67472,144900002.0
2005-06-06 04:18:00,0.67478,0.67485,0.67476,0.67477,103500002.0
2005-06-06 04:19:00,0.67473,0.67473,0.6747,0.67472,111700001.0
2005-06-06 04:20:00,0.6747,0.67472,0.67467,0.67467,64699999.0
2005-06-06 04:21:00,0.67471,0.67473,0.6747,0.67471,55300000.0
2005-06-06 04:22:00,0.67478,0.67486,0.67463,0.67469,162699997.0
2005-06-06 04:23:00,0.67473,0.67473,0.67473,0.67473,24700001.0
2005-06-06 04:24:00,0.67467,0.67472,0.67467,0.67467,98200000.0
2005-06-06 04:25:00,0.67471,0.67474,0.67465,0.67465,114899997.0
2005-06-06 04:26:00,0.67464,0.67472,0.67464,0.67465,141699998.0
2005-06-06 04:27:00,0.67468,0.67472,0.67461,0.67472,148499998.0
2005-06-06 04:28:00,0.67466,0.67468,0.67465,0.67465,233100000.0
2005-06-06 04:29:00,0.67471,0.67471,0.67461,0.67461,279999999.0
2005-06-06 04:30:00,0.67463,0.67473,0.67463,0.67471,145000001.0
2005-06-06 04:31:00,0.67471,0.67476,0.67467,0.67471,181699997.0
2005-06-06 04:32:00,0.67474,0.67475,0.67467,0.67475,180100001.0
2005-06-06 04:33:00,0.67472,0.67472,0.67468,0.67471,108400000.0
2005-06-06 04:34:00,0.67469,0.67477,0.67469,0.67477,141400002.0
2005-06-06 04:35:00,0.67482,0.67483,0.67477,0.67477,118400002.0
2005-06-06 04:36:00,0.67475,0.67498,0.67475,0.67498,86900001.0
2005-06-06 04:37:00,0.67473,0.67482,0.67473,0.67477,116499999.0
2005-06-06 04:38:00,0.67472,0.67477,0.6747,0.67477,26400000.0
2005-06-06 04:39:00,0.67491,0.67495,0.67478,0.67495,288400006.0
2005-06-06 04:40:00,0.67476,0.67492,0.67476,0.67488,165900002.0
2005-06-06 04:41:00,0.6749,0.6749,0.67488,0.67488,18300000.0
2005-06-06 04:42:00,0.67485,0.67496,0.67485,0.6749,148400000.0
2005-06-06 04:43:00,0.67485,0.67492,0.6748,0.6749,87700000.0
2005-06-06 04:44:00,0.6749,0.67498,0.6749,0.67497,213299999.0
2005-06-06 04:45:00,0.67488,0.67493,0.67486,0.67487,166700001.0
2005-06-06 04:46:00,0.67481,0.67481,0.67477,0.67477,48600000.0
2005-06-06 04:47:00,0.67478,0.67481,0.67478,0.67479,66399999.0
2005-06-06 04:48:00,0.67478,0.67485,0.67477,0.67477,110899999.0
2005-06-06 04:49:00,0.67472,0.67475,0.6747,0.67475,178500001.0
2005-06-06 04:50:00,0.67473,0.67473,0.67466,0.67468,155699999.0
2005-06-06 04:51:00,0.6747,0.67477,0.6747,0.6747,84699999.0
2005-06-06 04:52:00,0.67466,0.67466,0.67466,0.67466,43099998.0
2005-06-06 04:53:00,0.67459,0.67463,0.67454,0.6746,175400000.0
2005-06-06 04:54:00,0.67458,0.67458,0.67451,0.67451,19000000.0
2005-06-06 04:55:00,0.67447,0.67451,0.67443,0.67443,123700003.0
2005-06-06 04:56:00,0.67443,0.67456,0.67443,0.67456,81499999.0
2005-06-06 04:57:00,0.67451,0.67451,0.67445,0.6745,261199999.0
2005-06-06 04:58:00,0.67449,0.67453,0.67441,0.67441,30300000.0
2005-06-06 04:59:00,0.67441,0.67441,0.67436,0.67436,91900000.0
2005-06-06 05:00:00,0.67433,0.67443,0.67433,0.67438,82900000.0
2005-06-06 05:01:00,0.67434,0.67439,0.67434,0.67437,118700000.0
2005-06-06 05:02:00,0.6744,0.67441,0.6744,0.67441,30800000.0
2005-06-06 05:03:00,0.67449,0.67451,0.67447,0.67448,95999996.0
2005-06-06 05:04:00,0.67444,0.67449,0.67438,0.67445,101999998.0
2005-06-06 05:05:00,0.67444,0.67451,0.67444,0.67451,74399998.0
2005-06-06 05:06:00,0.67447,0.67447,0.67441,0.67441,61299999.0
2005-06-06 05:07:00,0.67458,0.67465,0.67451,0.67458,191800003.0
2005-06-06 05:08:00,0.67438,0.6744,0.67435,0.67435,103199999.0
2005-06-06 05:09:00,0.67437,0.67448,0.67437,0.67448,53900000.0
2005-06-06 05:10:00,0.67444,0.67456,0.67444,0.67452,169300000.0
2005-06-06 05:11:00,0.6745,0.6745,0.6744,0.6744,94400001.0
2005-06-06 05:12:00,0.67442,0.67443,0.67428,0.67432,140600002.0
2005-06-06 05:13:00,0.67429,0.67429,0.67422,0.67429,169300003.0
2005-06-06 05:14:00,0.67434,0.67441,0.67434,0.67437,149400000.0
2005-06-06 05:15:00,0.67437,0.67437,0.6743,0.67432,51800002.0
2005-06-06 05:16:00,0.67435,0.67435,0.67429,0.67434,237900000.0
2005-06-06 05:17:00,0.67435,0.67435,0.67429,0.6743,140600002.0
2005-06-06 05:18:00,0.6743,0.67435,0.6743,0.6743,100700001.0
2005-06-06 05:19:00,0.67433,0.67433,0.67432,0.67432,119000000.0
2005-06-06 05:20:00,0.67428,0.67428,0.67428,0.67428,35099998.0
2005-06-06 05:21:00,0.67425,0.67425,0.67425,0.67425,51000001.0
2005-06-06 05:22:00,0.67429,0.67431,0.67429,0.67431,25000000.0
2005-06-06 05:23:00,0.67438,0.67448,0.67438,0.67442,257099993.0
2005-06-06 05:24:00,0.67438,0.67438,0.67426,0.67426,154699997.0
2005-06-06 05:25:00,0.67426,0.67426,0.67413,0.6742,204300000.0
2005-06-06 05:26:00,0.67416,0.67429,0.67416,0.6742,136299999.0
2005-06-06 05:27:00,0.67425,0.67429,0.67424,0.67426,168300000.0
2005-06-06 05:28:00,0.67425,0.67438,0.67425,0.67435,129400001.0
2005-06-06 05:29:00,0.67438,0.67438,0.6743,0.67435,97900002.0
2005-06-06 05:30:00,0.67429,0.67429,0.67423,0.67425,98800003.0
2005-06-06 05:31:00,0.6743,0.67433,0.6743,0.67433,43099998.0
2005-06-06 05:32:00,0.6743,0.67436,0.6743,0.67436,256500000.0
2005-06-06 05:33:00,0.67435,0.67443,0.67435,0.67437,156999999.0
2005-06-06 05:34:00,0.67436,0.67438,0.67432,0.67436,118000001.0
2005-06-06 05:35:00,0.67438,0.67439,0.67434,0.67439,76800001.0
2005-06-06 05:36:00,0.67441,0.67443,0.67441,0.67443,27900000.0
2005-06-06 05:37:00,0.67444,0.67446,0.67443,0.67446,15500000.0
2005-06-06 05:38:00,0.67443,0.67445,0.67443,0.67445,3000000.0
2005-06-06 05:39:00,0.6744,0.6744,0.67437,0.67437,35899998.0
2005-06-06 05:40:00,0.6743,0.67457,0.6743,0.67456,45999999.0
2005-06-06 05:41:00,0.67442,0.67443,0.6744,0.67441,136200000.0
2005-06-06 05:42:00,0.67439,0.67443,0.67439,0.67441,105500000.0
2005-06-06 05:43:00,0.67434,0.67434,0.6743,0.6743,30800000.0
2005-06-06 05:44:00,0.67422,0.67431,0.67422,0.6743,156500001.0
2005-06-06 05:45:00,0.67427,0.6743,0.67423,0.67423,133299998.0
2005-06-06 05:46:00,0.6743,0.6743,0.6743,0.6743,15900000.0
2005-06-06 05:47:00,0.67425,0.67433,0.67425,0.6743,183399998.0
2005-06-06 05:48:00,0.67434,0.67437,0.67434,0.67437,31900001.0
2005-06-06 05:49:00,0.67444,0.67444,0.67435,0.67435,90099999.0
2005-06-06 05:50:00,0.67445,0.67447,0.67445,0.67445,61400003.0
2005-06-06 05:51:00,0.67448,0.67448,0.6744,0.67445,123600001.0
2005-06-06 05:52:00,0.67438,0.67443,0.67435,0.67437,154599998.0
2005-06-06 05:53:00,0.67437,0.67451,0.67437,0.67446,149499999.0
2005-06-06 05:54:00,0.67448,0.67453,0.67431,0.67431,201399995.0
2005-06-06 05:55:00,0.67419,0.67433,0.67416,0.67427,260000001.0
2005-06-06 05:56:00,0.67427,0.67432,0.67427,0.67432,105600000.0
2005-06-06 05:57:00,0.67424,0.6743,0.67424,0.67427,176499997.0
2005-06-06 05:58:00,0.67425,0.67425,0.67425,0.67425,27100000.0
2005-06-06 05:59:00,0.67423,0.67423,0.67423,0.67423,14300000.0
2005-06-06 06:00:00,0.67423,0.67429,0.67423,0.67429,214199995.0
2005-06-06 06:01:00,0.67425,0.67427,0.67425,0.67427,71899998.0
2005-06-06 06:02:00,0.67421,0.67425,0.67417,0.67425,109900003.0
2005-06-06 06:03:00,0.67423,0.67434,0.6741,0.67433,193700002.0
2005-06-06 06:04:00,0.67429,0.67446,0.67429,0.67446,89299999.0
2005-06-06 06:05:00,0.67454,0.67456,0.6745,0.6745,57600001.0
2005-06-06 06:06:00,0.67446,0.67451,0.67445,0.67447,118600000.0
2005-06-06 06:07:00,0.67448,0.67453,0.67442,0.67447,107500000.0
2005-06-06 06:08:00,0.67447,0.6745,0.67442,0.67448,187200001.0
2005-06-06 06:09:00,0.67446,0.6745,0.67438,0.67447,136300002.0
2005-06-06 06:10:00,0.67451,0.67454,0.67451,0.67454,93499999.0
2005-06-06 06:11:00,0.67455,0.67455,0.67445,0.67445,163900002.0
2005-06-06 06:12:00,0.67439,0.67444,0.67438,0.67443,197499998.0
2005-06-06 06:13:00,0.67437,0.67437,0.67437,0.67437,33500000.0
2005-06-06 06:14:00,0.67435,0.67439,0.67425,0.67428,143499999.0
2005-06-06 06:15:00,0.67424,0.67432,0.67424,0.67425,116399997.0
2005-06-06 06:16:00,0.67426,0.67429,0.67417,0.67422,145500001.0
2005-06-06 06:17:00,0.6742,0.6743,0.67418,0.6743,187399998.0
2005-06-06 06:18:00,0.67432,0.67447,0.67432,0.67447,173900001.0
2005-06-06 06:19:00,0.67446,0.67446,0.67443,0.67443,96399998.0
2005-06-06 06:20:00,0.67437,0.67441,0.67433,0.67433,207300003.0
2005-06-06 06:21:00,0.67437,0.67441,0.67431,0.67431,139800000.0
2005-06-06 06:22:00,0.67438,0.67442,0.67438,0.67442,63900001.0
2005-06-06 06:23:00,0.6745,0.67457,0.67439,0.67457,132999998.0
2005-06-06 06:24:00,0.67444,0.67448,0.67442,0.67442,200000004.0
2005-06-06 06:25:00,0.67445,0.67452,0.67445,0.67448,59099998.0
2005-06-06 06:26:00,0.6745,0.67455,0.6745,0.6745,99700000.0
2005-06-06 06:27:00,0.67447,0.67451,0.67442,0.67442,152700000.0
2005-06-06 06:28:00,0.6745,0.6745,0.67443,0.67443,85799999.0
2005-06-06 06:29:00,0.67448,0.67449,0.67443,0.67446,69100001.0
2005-06-06 06:30:00,0.67456,0.67457,0.67451,0.67457,147900001.0
2005-06-06 06:31:00,0.67456,0.67466,0.67456,0.67464,100100001.0
2005-06-06 06:32:00,0.67467,0.67467,0.67456,0.67459,124499997.0
2005-06-06 06:33:00,0.67466,0.6747,0.67461,0.67466,106899998.0
2005-06-06 06:34:00,0.67465,0.67468,0.67465,0.67468,59000001.0
2005-06-06 06:35:00,0.67466,0.67483,0.67466,0.67476,153899996.0
2005-06-06 06:36:00,0.67476,0.67479,0.67476,0.67479,104800001.0
2005-06-06 06:37:00,0.67483,0.67491,0.67477,0.67491,193699996.0
2005-06-06 06:38:00,0.67476,0.67481,0.67473,0.67473,108900001.0
2005-06-06 06:39:00,0.67477,0.67477,0.6747,0.67475,152000000.0
2005-06-06 06:40:00,0.67476,0.67479,0.67473,0.67473,86000002.0
2005-06-06 06:41:00,0.6748,0.67489,0.6747,0.67489,172799997.0
2005-06-06 06:42:00,0.67489,0.67489,0.67474,0.67476,186899997.0
2005-06-06 06:43:00,0.67476,0.67479,0.6747,0.67479,237300000.0
2005-06-06 06:44:00,0.6748,0.6748,0.67475,0.67478,229599998.0
2005-06-06 06:45:00,0.67489,0.67495,0.67488,0.67488,166000000.0
2005-06-06 06:46:00,0.6749,0.67495,0.67485,0.67485,170900004.0
2005-06-06 06:47:00,0.6749,0.67495,0.67487,0.67487,185399999.0
2005-06-06 06:48:00,0.67481,0.67498,0.6748,0.67498,202099997.0
2005-06-06 06:49:00,0.67509,0.67514,0.67497,0.67511,207400003.0
2005-06-06 06:50:00,0.67503,0.67504,0.67503,0.67504,116600003.0
2005-06-06 06:51:00,0.67497,0.67498,0.6749,0.67493,110500003.0
2005-06-06 06:52:00,0.67487,0.67489,0.67482,0.67486,222199996.0
2005-06-06 06:53:00,0.67481,0.67485,0.67473,0.67475,147600003.0
2005-06-06 06:54:00,0.67473,0.67473,0.67471,0.67471,62199999.0
2005-06-06 06:55:00,0.67469,0.67483,0.67469,0.67477,134300000.0
2005-06-06 06:56:00,0.67475,0.67481,0.67473,0.67477,156499995.0
2005-06-06 06:57:00,0.67471,0.67477,0.67471,0.67477,27900000.0
2005-06-06 06:58:00,0.6747,0.6747,0.6747,0.6747,43099998.0
2005-06-06 06:59:00,0.67465,0.67469,0.67458,0.67467,163699996.0
2005-06-06 07:00:00,0.67451,0.67461,0.67451,0.67457,239000002.0
2005-06-06 07:01:00,0.6746,0.67469,0.6746,0.67466,153000000.0
2005-06-06 07:02:00,0.67467,0.6747,0.67467,0.67467,127099999.0
2005-06-06 07:03:00,0.6747,0.67472,0.6747,0.67472,40700001.0
2005-06-06 07:04:00,0.67462,0.6747,0.67458,0.67463,87700002.0
2005-06-06 07:05:00,0.67467,0.67467,0.67467,0.67467,20700001.0
2005-06-06 07:06:00,0.6747,0.6747,0.67467,0.67467,137600000.0
2005-06-06 07:07:00,0.67466,0.67466,0.67458,0.67458,92699998.0
2005-06-06 07:08:00,0.67467,0.67467,0.67449,0.67454,231699995.0
2005-06-06 07:09:00,0.67458,0.67458,0.67451,0.67453,107800001.0
2005-06-06 07:10:00,0.67451,0.67454,0.6745,0.67452,161300003.0
2005-06-06 07:11:00,0.67453,0.67455,0.67452,0.67455,194799996.0
2005-06-06 07:12:00,0.6745,0.6745,0.6745,0.6745,24700001.0
2005-06-06 07:13:00,0.6745,0.67451,0.67445,0.67449,142300000.0
2005-06-06 07:14:00,0.67448,0.67448,0.67441,0.67447,116599998.0
2005-06-06 07:15:00,0.67446,0.67448,0.6744,0.67442,263700000.0
2005-06-06 07:16:00,0.6744,0.67444,0.67439,0.6744,151999999.0
2005-06-06 07:17:00,0.67437,0.67444,0.67437,0.67444,109099999.0
2005-06-06 07:18:00,0.67447,0.67447,0.6744,0.6744,109000001.0
2005-06-06 07:19:00,0.67437,0.67444,0.67437,0.67438,143900003.0
2005-06-06 07:20:00,0.67437,0.67437,0.67421,0.67421,174899999.0
2005-06-06 07:21:00,0.67427,0.67437,0.67427,0.67436,158200002.0
2005-06-06 07:22:00,0.67441,0.67444,0.67439,0.67442,63800001.0
2005-06-06 07:23:00,0.67439,0.67456,0.67439,0.67447,114900000.0
2005-06-06 07:24:00,0.67446,0.67448,0.67442,0.67446,68800000.0
2005-06-06 07:25:00,0.67446,0.67452,0.67446,0.67452,9800000.0
2005-06-06 07:26:00,0.67455,0.67455,0.6745,0.6745,79599998.0
2005-06-06 07:27:00,0.67454,0.67455,0.67447,0.67455,136600000.0
2005-06-06 07:28:00,0.6745,0.6745,0.6745,0.6745,8000000.0
2005-06-06 07:29:00,0.67455,0.67455,0.67448,0.67451,67600001.0
2005-06-06 07:30:00,0.67448,0.67453,0.67446,0.67448,216700002.0
2005-06-06 07:31:00,0.67453,0.67453,0.67447,0.67447,42399998.0
2005-06-06 07:32:00,0.67452,0.67466,0.67452,0.67463,113099999.0
2005-06-06 07:33:00,0.67458,0.67466,0.67458,0.67459,172599999.0
2005-06-06 07:34:00,0.67453,0.67466,0.67453,0.67465,241399999.0
2005-06-06 07:35:00,0.67464,0.67467,0.6746,0.67464,142700000.0
2005-06-06 07:36:00,0.67467,0.67467,0.67466,0.67466,54700000.0
2005-06-06 07:37:00,0.6747,0.67473,0.67462,0.67473,322200000.0
2005-06-06 07:38:00,0.67477,0.67493,0.67477,0.67493,233899996.0
2005-06-06 07:39:00,0.67492,0.67494,0.6749,0.67492,114399999.0
2005-06-06 07:40:00,0.67495,0.675,0.67495,0.675,74200001.0
2005-06-06 07:41:00,0.67493,0.67493,0.67482,0.67485,177500002.0
2005-06-06 07:42:00,0.6749,0.67492,0.67486,0.67487,109699998.0
2005-06-06 07:43:00,0.6748,0.67495,0.6748,0.67495,80300000.0
2005-06-06 07:44:00,0.67493,0.67495,0.6749,0.67495,92300002.0
2005-06-06 07:45:00,0.67489,0.67492,0.67489,0.6749,72400000.0
2005-06-06 07:46:00,0.67486,0.67487,0.67472,0.67472,102100002.0
2005-06-06 07:47:00,0.67473,0.67474,0.67467,0.67474,88100001.0
2005-06-06 07:48:00,0.67474,0.67481,0.67474,0.6748,76700002.0
2005-06-06 07:49:00,0.67475,0.67481,0.67475,0.67481,159999998.0
2005-06-06 07:50:00,0.67487,0.67491,0.67487,0.67487,130299997.0
2005-06-06 07:51:00,0.6748,0.6749,0.67479,0.67479,133599998.0
2005-06-06 07:52:00,0.67477,0.67485,0.67477,0.67477,137300002.0
2005-06-06 07:53:00,0.67482,0.6749,0.67481,0.6749,177899999.0
2005-06-06 07:54:00,0.67492,0.67496,0.67479,0.67486,123700001.0
2005-06-06 07:55:00,0.67481,0.67481,0.67479,0.67479,44700001.0
2005-06-06 07:56:00,0.67469,0.67476,0.67468,0.67476,172600001.0
2005-06-06 07:57:00,0.6747,0.67472,0.6747,0.67472,20700000.0
2005-06-06 07:58:00,0.6747,0.67471,0.67457,0.67457,130700002.0
2005-06-06 07:59:00,0.67463,0.67469,0.67463,0.67469,58999998.0
2005-06-06 08:00:00,0.67466,0.67489,0.67466,0.67489,229700000.0
2005-06-06 08:01:00,0.67497,0.67497,0.67493,0.67497,48600001.0
2005-06-06 08:02:00,0.675,0.67503,0.67495,0.67497,115400002.0
2005-06-06 08:03:00,0.67492,0.67497,0.67491,0.67491,166100000.0
2005-06-06 08:04:00,0.67485,0.67487,0.67467,0.6747,161699999.0
2005-06-06 08:05:00,0.67459,0.67467,0.67454,0.67467,143499998.0
2005-06-06 08:06:00,0.67463,0.67468,0.67455,0.67455,71699998.0
2005-06-06 08:07:00,0.67451,0.67452,0.67451,0.67452,13500000.0
2005-06-06 08:08:00,0.67457,0.67473,0.67457,0.67473,158300000.0
2005-06-06 08:09:00,0.67474,0.67474,0.67456,0.67465,160600002.0
2005-06-06 08:10:00,0.67465,0.67465,0.67463,0.67465,97399996.0
2005-06-06 08:11:00,0.6746,0.67461,0.67455,0.67455,131400002.0
2005-06-06 08:12:00,0.67457,0.67463,0.67451,0.67463,84200000.0
2005-06-06 08:13:00,0.67463,0.67463,0.67458,0.67458,32999999.0
2005-06-06 08:14:00,0.67458,0.67458,0.67453,0.67453,95000000.0
2005-06-06 08:15:00,0.67448,0.67449,0.67445,0.67445,223900002.0
2005-06-06 08:16:00,0.67435,0.67465,0.67426,0.67465,124000000.0
2005-06-06 08:17:00,0.67444,0.67444,0.67436,0.67442,137100004.0
2005-06-06 08:18:00,0.67434,0.67434,0.67425,0.67431,136599999.0
2005-06-06 08:19:00,0.67423,0.67424,0.67414,0.67424,97799996.0
2005-06-06 08:20:00,0.67408,0.67419,0.674,0.67419,142200000.0
2005-06-06 08:21:00,0.67424,0.67427,0.67413,0.67413,124800002.0
2005-06-06 08:22:00,0.67419,0.67419,0.67416,0.67418,87800000.0
2005-06-06 08:23:00,0.67416,0.67416,0.67405,0.67413,100399998.0
2005-06-06 08:24:00,0.67409,0.67414,0.67409,0.6741,164399997.0
2005-06-06 08:25:00,0.67408,0.67417,0.67408,0.67415,32200000.0
2005-06-06 08:26:00,0.67421,0.67421,0.67407,0.67407,55000001.0
2005-06-06 08:27:00,0.674,0.674,0.67381,0.67384,176700002.0
2005-06-06 08:28:00,0.67391,0.67398,0.67386,0.67398,181499998.0
2005-06-06 08:29:00,0.67395,0.67395,0.6738,0.6738,16200000.0
2005-06-06 08:30:00,0.6738,0.67387,0.6738,0.67385,146999999.0
2005-06-06 08:31:00,0.67381,0.67387,0.67375,0.67384,142800000.0
2005-06-06 08:32:00,0.67388,0.67401,0.67388,0.674,159399999.0
2005-06-06 08:33:00,0.67404,0.67406,0.67403,0.67406,78100000.0
2005-06-06 08:34:00,0.67405,0.67414,0.67405,0.67411,220400000.0
2005-06-06 08:35:00,0.67415,0.6742,0.67406,0.67413,191199996.0
2005-06-06 08:36:00,0.67412,0.67414,0.674,0.674,217499998.0
2005-06-06 08:37:00,0.674,0.67405,0.674,0.674,139699997.0
2005-06-06 08:38:00,0.67391,0.67393,0.67389,0.67393,173999995.0
2005-06-06 08:39:00,0.67388,0.67403,0.67388,0.67403,118500000.0
2005-06-06 08:40:00,0.67399,0.67409,0.67398,0.67409,143699998.0
2005-06-06 08:41:00,0.67412,0.67429,0.67412,0.67422,135200002.0
2005-06-06 08:42:00,0.67433,0.67435,0.67426,0.67435,174000002.0
2005-06-06 08:43:00,0.67434,0.6744,0.67427,0.67427,119599996.0
2005-06-06 08:44:00,0.67428,0.6745,0.67428,0.6745,140599999.0
2005-06-06 08:45:00,0.67452,0.67455,0.67437,0.67451,329399998.0
2005-06-06 08:46:00,0.67452,0.67461,0.67452,0.67457,152899998.0
2005-06-06 08:47:00,0.67459,0.6746,0.67445,0.67445,175200001.0
2005-06-06 08:48:00,0.6744,0.67446,0.67436,0.67446,155000003.0
2005-06-06 08:49:00,0.67442,0.67448,0.67441,0.67442,94900001.0
2005-06-06 08:50:00,0.67438,0.67439,0.67434,0.67439,86200000.0
2005-06-06 08:51:00,0.6744,0.6744,0.67437,0.67437,172500001.0
2005-06-06 08:52:00,0.67432,0.67443,0.67432,0.67434,108799999.0
2005-06-06 08:53:00,0.67437,0.67438,0.67428,0.67428,104999999.0
2005-06-06 08:54:00,0.67424,0.6743,0.67421,0.67422,161299997.0
2005-06-06 08:55:00,0.67424,0.67427,0.67418,0.67427,189099996.0
2005-06-06 08:56:00,0.67434,0.67441,0.67428,0.67428,202899996.0
2005-06-06 08:57:00,0.67427,0.67435,0.67426,0.67428,153500003.0
2005-06-06 08:58:00,0.67428,0.67432,0.67426,0.67432,161200000.0
2005-06-06 08:59:00,0.6743,0.67441,0.6743,0.67437,168500005.0
2005-06-06 09:00:00,0.67437,0.67438,0.67433,0.67438,60999998.0
2005-06-06 09:01:00,0.67441,0.6745,0.6744,0.6745,132100001.0
2005-06-06 09:02:00,0.67453,0.67457,0.67448,0.67448,376299997.0
2005-06-06 09:03:00,0.67452,0.67455,0.67446,0.67446,178200001.0
2005-06-06 09:04:00,0.67452,0.67455,0.67452,0.67453,80899998.0
2005-06-06 09:05:00,0.6746,0.6747,0.67458,0.67458,109999996.0
2005-06-06 09:06:00,0.67455,0.67463,0.67455,0.6746,162899999.0
2005-06-06 09:07:00,0.6746,0.67463,0.67455,0.67458,127300004.0
2005-06-06 09:08:00,0.67459,0.67468,0.67458,0.6746,190099999.0
2005-06-06 09:09:00,0.67459,0.67468,0.67459,0.67465,122299999.0
2005-06-06 09:10:00,0.67463,0.67463,0.67454,0.67459,116999998.0
2005-06-06 09:11:00,0.67459,0.67463,0.67451,0.67459,159300002.0
2005-06-06 09:12:00,0.67455,0.67455,0.67441,0.67441,85100003.0
2005-06-06 09:13:00,0.67439,0.67445,0.67438,0.67438,146600001.0
2005-06-06 09:14:00,0.67438,0.67439,0.67434,0.67434,44100000.0
2005-06-06 09:15:00,0.67428,0.67432,0.67427,0.6743,121200000.0
2005-06-06 09:16:00,0.67433,0.67436,0.67429,0.67432,98000002.0
2005-06-06 09:17:00,0.6743,0.67439,0.6743,0.67433,168499999.0
2005-06-06 09:18:00,0.67431,0.67447,0.67431,0.67444,178799999.0
2005-06-06 09:19:00,0.67449,0.67449,0.67446,0.67446,106500000.0
2005-06-06 09:20:00,0.6744,0.67444,0.6744,0.67444,191300003.0
2005-06-06 09:21:00,0.67446,0.67456,0.67446,0.67452,143600000.0
2005-06-06 09:22:00,0.67449,0.67449,0.67438,0.67443,127899998.0
2005-06-06 09:23:00,0.67443,0.67446,0.6744,0.67445,145300001.0
2005-06-06 09:24:00,0.67451,0.67467,0.67451,0.67467,116100001.0
2005-06-06 09:25:00,0.67465,0.67465,0.67448,0.67448,112600000.0
2005-06-06 09:26:00,0.67443,0.67445,0.67436,0.67445,175899998.0
2005-06-06 09:27:00,0.67448,0.67448,0.67438,0.67441,83700002.0
2005-06-06 09:28:00,0.67442,0.67446,0.67438,0.67438,85700000.0
2005-06-06 09:29:00,0.67444,0.67446,0.67444,0.67446,33600000.0
2005-06-06 09:30:00,0.67453,0.67461,0.67453,0.67458,115000001.0
2005-06-06 09:31:00,0.67455,0.67455,0.67451,0.67452,25600000.0
2005-06-06 09:32:00,0.67447,0.67454,0.67447,0.67454,189300001.0
2005-06-06 09:33:00,0.67456,0.67456,0.67442,0.67442,112200003.0
2005-06-06 09:34:00,0.67441,0.67443,0.67433,0.67436,162100000.0
2005-06-06 09:35:00,0.67439,0.67447,0.67433,0.67447,35700000.0
2005-06-06 09:36:00,0.67443,0.67443,0.67433,0.67433,60800000.0
2005-06-06 09:37:00,0.67434,0.67435,0.67428,0.67433,175600000.0
2005-06-06 09:38:00,0.67439,0.67439,0.67432,0.67433,146099999.0
2005-06-06 09:39:00,0.67429,0.67435,0.67429,0.67435,103400000.0
2005-06-06 09:40:00,0.67441,0.67441,0.67434,0.67434,184500002.0
2005-06-06 09:41:00,0.67428,0.67436,0.67428,0.67429,207999997.0
2005-06-06 09:42:00,0.67435,0.67442,0.67433,0.67442,195100002.0
2005-06-06 09:43:00,0.67441,0.67442,0.67431,0.67441,97800002.0
2005-06-06 09:44:00,0.67437,0.6744,0.67437,0.6744,52000000.0
2005-06-06 09:45:00,0.67446,0.67453,0.67443,0.67453,30300000.0
2005-06-06 09:46:00,0.67454,0.67454,0.67449,0.67449,147100001.0
2005-06-06 09:47:00,0.67445,0.67446,0.67442,0.67443,96599998.0
2005-06-06 09:48:00,0.6744,0.67448,0.67439,0.67439,123200001.0
2005-06-06 09:49:00,0.67435,0.67439,0.67429,0.67435,126900000.0
2005-06-06 09:50:00,0.67434,0.67435,0.67428,0.67435,97400001.0
2005-06-06 09:51:00,0.67435,0.67435,0.67424,0.67427,123900001.0
2005-06-06 09:52:00,0.67429,0.67433,0.67428,0.67428,47900000.0
2005-06-06 09:53:00,0.67429,0.67432,0.67424,0.6743,201499997.0
2005-06-06 09:54:00,0.67428,0.67438,0.67428,0.67431,145900003.0
2005-06-06 09:55:00,0.67427,0.67427,0.67425,0.67425,25400000.0
2005-06-06 09:56:00,0.67429,0.67433,0.67423,0.67423,127300002.0
2005-06-06 09:57:00,0.67445,0.67456,0.67429,0.67456,130700002.0
2005-06-06 09:58:00,0.67429,0.67433,0.67426,0.67433,92800001.0
2005-06-06 09:59:00,0.6743,0.6743,0.67412,0.67412,95600002.0
2005-06-06 10:00:00,0.67413,0.67415,0.67408,0.67415,72400000.0
2005-06-06 10:01:00,0.67404,0.67421,0.67404,0.6742,103900002.0
2005-06-06 10:02:00,0.67417,0.67424,0.67416,0.67418,147999999.0
2005-06-06 10:03:00,0.67422,0.67428,0.67419,0.67428,186800002.0
2005-06-06 10:04:00,0.67424,0.67424,0.67419,0.67422,130300001.0
2005-06-06 10:05:00,0.67421,0.67424,0.6742,0.67424,155500002.0
2005-06-06 10:06:00,0.6742,0.67423,0.67414,0.67423,122799998.0
2005-06-06 10:07:00,0.67423,0.67423,0.67419,0.67421,265299995.0
2005-06-06 10:08:00,0.6742,0.67423,0.67415,0.67418,91900001.0
2005-06-06 10:09:00,0.67415,0.6742,0.67415,0.67418,132400000.0
2005-06-06 10:10:00,0.67422,0.67423,0.6742,0.67423,91099999.0
2005-06-06 10:11:00,0.67423,0.67431,0.67423,0.67429,62899999.0
2005-06-06 10:12:00,0.67433,0.67442,0.67433,0.67436,153700003.0
2005-06-06 10:13:00,0.67436,0.6744,0.67433,0.6744,95799998.0
2005-06-06 10:14:00,0.67432,0.67432,0.6742,0.67426,200000003.0
2005-06-06 10:15:00,0.67428,0.67428,0.67421,0.67422,201500002.0
2005-06-06 10:16:00,0.67425,0.67427,0.67425,0.67427,68800001.0
2005-06-06 10:17:00,0.67423,0.67427,0.67419,0.67423,101000000.0
2005-06-06 10:18:00,0.67422,0.67422,0.67411,0.67412,35100000.0
2005-06-06 10:19:00,0.67415,0.67415,0.67409,0.6741,161199999.0
2005-06-06 10:20:00,0.67412,0.67418,0.67412,0.67418,162499998.0
2005-06-06 10:21:00,0.67418,0.67418,0.67408,0.67416,55100000.0
2005-06-06 10:22:00,0.67413,0.67419,0.67413,0.67416,84500000.0
2005-06-06 10:23:00,0.67414,0.67416,0.67409,0.67411,61400000.0
2005-06-06 10:24:00,0.67405,0.67405,0.67405,0.67405,78000002.0
2005-06-06 10:25:00,0.67406,0.67417,0.67406,0.67414,94900000.0
2005-06-06 10:26:00,0.67413,0.67417,0.67412,0.67412,124100000.0
2005-06-06 10:27:00,0.67411,0.67417,0.67405,0.67415,156699998.0
2005-06-06 10:28:00,0.67417,0.67423,0.67415,0.6742,173700000.0
2005-06-06 10:29:00,0.67414,0.67414,0.67398,0.67405,182999998.0
2005-06-06 10:30:00,0.67408,0.67411,0.67391,0.67397,160099996.0
2005-06-06 10:31:00,0.67387,0.67396,0.67386,0.67388,39100000.0
2005-06-06 10:32:00,0.67383,0.67389,0.67382,0.67385,64600000.0
2005-06-06 10:33:00,0.67388,0.67392,0.67385,0.6739,110399997.0
2005-06-06 10:34:00,0.67392,0.67399,0.67391,0.67391,125199996.0
2005-06-06 10:35:00,0.67388,0.6739,0.67378,0.6739,163399997.0
2005-06-06 10:36:00,0.67392,0.67394,0.6739,0.67392,138200001.0
2005-06-06 10:37:00,0.67391,0.67398,0.67389,0.67398,239499998.0
2005-06-06 10:38:00,0.67398,0.67403,0.67397,0.674,188500001.0
2005-06-06 10:39:00,0.67397,0.67397,0.67392,0.67392,102099996.0
2005-06-06 10:40:00,0.67391,0.67391,0.67384,0.67387,63900000.0
2005-06-06 10:41:00,0.67388,0.67388,0.67375,0.67383,142800000.0
2005-06-06 10:42:00,0.67385,0.67388,0.6738,0.6738,204500003.0
2005-06-06 10:43:00,0.67385,0.67389,0.67381,0.67389,182299999.0
2005-06-06 10:44:00,0.67386,0.67393,0.67385,0.6739,157199999.0
2005-06-06 10:45:00,0.6739,0.67393,0.67389,0.67393,243399998.0
2005-06-06 10:46:00,0.67386,0.67398,0.67386,0.67398,240299996.0
2005-06-06 10:47:00,0.67402,0.67407,0.674,0.674,134200001.0
2005-06-06 10:48:00,0.67398,0.67399,0.67393,0.67399,155000000.0
2005-06-06 10:49:00,0.67396,0.67397,0.67396,0.67397,84999998.0
2005-06-06 10:50:00,0.67389,0.67389,0.67368,0.6737,146100000.0
2005-06-06 10:51:00,0.67371,0.67375,0.67371,0.67373,207000001.0
2005-06-06 10:52:00,0.67374,0.67374,0.67369,0.67373,103100002.0
2005-06-06 10:53:00,0.67375,0.67383,0.67375,0.67381,95400003.0
2005-06-06 10:54:00,0.67386,0.67387,0.67372,0.67372,216399999.0
2005-06-06 10:55:00,0.6737,0.67378,0.67364,0.67378,177099999.0
2005-06-06 10:56:00,0.67375,0.67387,0.67368,0.67387,138900002.0
2005-06-06 10:57:00,0.67379,0.67387,0.67378,0.6738,266099995.0
2005-06-06 10:58:00,0.674,0.67408,0.674,0.67402,181299999.0
2005-06-06 10:59:00,0.67415,0.67437,0.67415,0.67435,130699999.0
2005-06-06 11:00:00,0.67439,0.67445,0.67439,0.67443,120299999.0
2005-06-06 11:01:00,0.67446,0.67454,0.67445,0.67445,171200002.0
2005-06-06 11:02:00,0.67439,0.67439,0.67434,0.67434,5900000.0
2005-06-06 11:03:00,0.67427,0.67433,0.67424,0.67424,114800000.0
2005-06-06 11:04:00,0.67425,0.67438,0.67425,0.67438,176099998.0
2005-06-06 11:05:00,0.67434,0.67441,0.67434,0.67435,74199998.0
2005-06-06 11:06:00,0.67437,0.67439,0.67436,0.67437,107000002.0
2005-06-06 11:07:00,0.67428,0.67435,0.67428,0.67429,75199999.0
2005-06-06 11:08:00,0.67431,0.67431,0.67423,0.67431,140800001.0
2005-06-06 11:09:00,0.67428,0.67428,0.67422,0.67425,126399999.0
2005-06-06 11:10:00,0.67424,0.67425,0.67421,0.67422,161999999.0
2005-06-06 11:11:00,0.67422,0.67427,0.67422,0.67423,51299999.0
2005-06-06 11:12:00,0.67424,0.67426,0.67419,0.67425,174700001.0
2005-06-06 11:13:00,0.67422,0.67429,0.67422,0.67425,263799997.0
2005-06-06 11:14:00,0.67423,0.67426,0.67418,0.67422,135600000.0
2005-06-06 11:15:00,0.67429,0.67429,0.67425,0.67427,140599999.0
2005-06-06 11:16:00,0.67425,0.67427,0.67422,0.67423,101900000.0
2005-06-06 11:17:00,0.67417,0.67417,0.67408,0.67408,109899999.0
2005-06-06 11:18:00,0.67408,0.67408,0.67402,0.67405,87800000.0
2005-06-06 11:19:00,0.67404,0.67409,0.67397,0.67409,302000007.0
2005-06-06 11:20:00,0.67407,0.6741,0.67405,0.67405,97300000.0
2005-06-06 11:21:00,0.67412,0.67412,0.67407,0.6741,73100000.0
2005-06-06 11:22:00,0.6741,0.67413,0.67407,0.67407,109300003.0
2005-06-06 11:23:00,0.67407,0.6741,0.67405,0.67405,179100002.0
2005-06-06 11:24:00,0.67409,0.67411,0.67402,0.67405,78800003.0
2005-06-06 11:25:00,0.67402,0.67402,0.67398,0.67398,97300001.0
2005-06-06 11:26:00,0.67396,0.674,0.67394,0.674,187800001.0
2005-06-06 11:27:00,0.67396,0.67405,0.67395,0.67405,161099997.0
2005-06-06 11:28:00,0.67402,0.67407,0.67398,0.67398,189999994.0
2005-06-06 11:29:00,0.67401,0.67406,0.674,0.67406,159400002.0
2005-06-06 11:30:00,0.67412,0.67412,0.67405,0.6741,140900002.0
2005-06-06 11:31:00,0.67405,0.67405,0.674,0.674,134499998.0
2005-06-06 11:32:00,0.67401,0.67403,0.67387,0.67387,212300005.0
2005-06-06 11:33:00,0.67381,0.6739,0.67378,0.67383,178500001.0
2005-06-06 11:34:00,0.6738,0.67419,0.6738,0.67412,142200004.0
2005-06-06 11:35:00,0.67385,0.67385,0.67383,0.67383,111399999.0
2005-06-06 11:36:00,0.67385,0.67398,0.67385,0.6739,276700000.0
2005-06-06 11:37:00,0.67398,0.67403,0.67398,0.67403,134999999.0
2005-06-06 11:38:00,0.67397,0.67407,0.67397,0.674,113199998.0
2005-06-06 11:39:00,0.674,0.67408,0.674,0.67408,104300000.0
2005-06-06 11:40:00,0.67409,0.67409,0.67404,0.67405,106500000.0
2005-06-06 11:41:00,0.67403,0.67404,0.67396,0.67404,105900000.0
2005-06-06 11:42:00,0.674,0.674,0.67398,0.67398,83300002.0
2005-06-06 11:43:00,0.67402,0.67407,0.674,0.67407,103400000.0
2005-06-06 11:44:00,0.67403,0.67403,0.67395,0.67395,68400001.0
2005-06-06 11:45:00,0.67389,0.67397,0.67389,0.67393,285300000.0
2005-06-06 11:46:00,0.67388,0.67389,0.67381,0.67381,196200002.0
2005-06-06 11:47:00,0.6738,0.6738,0.67372,0.67375,60100000.0
2005-06-06 11:48:00,0.6737,0.67375,0.67361,0.6737,218199999.0
2005-06-06 11:49:00,0.67367,0.67376,0.67361,0.67376,178299998.0
2005-06-06 11:50:00,0.67366,0.67376,0.67366,0.6737,107600001.0
2005-06-06 11:51:00,0.6737,0.6737,0.67365,0.67365,223999999.0
2005-06-06 11:52:00,0.67366,0.67367,0.67359,0.67364,130500000.0
2005-06-06 11:53:00,0.67362,0.67367,0.67358,0.67361,52999999.0
2005-06-06 11:54:00,0.67356,0.67364,0.67355,0.67361,152399999.0
2005-06-06 11:55:00,0.67368,0.67368,0.67356,0.67356,152499996.0
2005-06-06 11:56:00,0.6736,0.67366,0.6736,0.67362,61100000.0
2005-06-06 11:57:00,0.67362,0.67362,0.67357,0.67362,109499999.0
2005-06-06 11:58:00,0.6736,0.67362,0.67355,0.67357,126800000.0
2005-06-06 11:59:00,0.6736,0.67362,0.67355,0.67362,146099998.0
2005-06-06 12:00:00,0.67358,0.6736,0.67355,0.67355,147099999.0
2005-06-06 12:01:00,0.6736,0.6736,0.67346,0.67346,236699997.0
2005-06-06 12:02:00,0.67353,0.67353,0.67345,0.6735,250600008.0
2005-06-06 12:03:00,0.67353,0.67353,0.67347,0.67347,125299999.0
2005-06-06 12:04:00,0.67347,0.67347,0.67345,0.67345,95900002.0
2005-06-06 12:05:00,0.67349,0.67358,0.67349,0.67356,69700001.0
2005-06-06 12:06:00,0.67361,0.67368,0.67361,0.67362,173699996.0
2005-06-06 12:07:00,0.67362,0.67365,0.6736,0.6736,136799997.0
2005-06-06 12:08:00,0.67363,0.67368,0.67357,0.67368,91300001.0
2005-06-06 12:09:00,0.67366,0.67366,0.67354,0.67357,271800001.0
2005-06-06 12:10:00,0.67357,0.67358,0.67354,0.67356,32400001.0
2005-06-06 12:11:00,0.67353,0.67355,0.6735,0.67354,141000000.0
2005-06-06 12:12:00,0.67351,0.67353,0.67348,0.67348,109599998.0
2005-06-06 12:13:00,0.67349,0.67357,0.67349,0.67353,93399998.0
2005-06-06 12:14:00,0.67354,0.67369,0.6735,0.67367,217800003.0
2005-06-06 12:15:00,0.67371,0.67371,0.67365,0.6737,192700001.0
2005-06-06 12:16:00,0.6737,0.67372,0.67365,0.67372,57200000.0
2005-06-06 12:17:00,0.67379,0.6738,0.67374,0.6738,210400000.0
2005-06-06 12:18:00,0.67373,0.6738,0.67372,0.67372,190700001.0
2005-06-06 12:19:00,0.67373,0.67373,0.67367,0.67367,65699999.0
2005-06-06 12:20:00,0.67372,0.67372,0.6737,0.6737,51500001.0
2005-06-06 12:21:00,0.67372,0.67375,0.6737,0.67375,255100004.0
2005-06-06 12:22:00,0.67378,0.67378,0.67376,0.67376,79200001.0
2005-06-06 12:23:00,0.67373,0.67373,0.6737,0.67371,169399997.0
2005-06-06 12:24:00,0.67371,0.67375,0.6737,0.67375,55800000.0
2005-06-06 12:25:00,0.67373,0.67377,0.67368,0.67377,73300000.0
2005-06-06 12:26:00,0.67374,0.6738,0.67374,0.6738,91800002.0
2005-06-06 12:27:00,0.67383,0.67383,0.67379,0.67381,309800001.0
2005-06-06 12:28:00,0.67381,0.67386,0.67378,0.67378,142100003.0
2005-06-06 12:29:00,0.67377,0.67381,0.67372,0.67372,120500000.0
2005-06-06 12:30:00,0.67366,0.6737,0.67365,0.6737,105200001.0
2005-06-06 12:31:00,0.67368,0.67374,0.6736,0.6736,163199999.0
2005-06-06 12:32:00,0.67358,0.67363,0.67355,0.67355,103000001.0
2005-06-06 12:33:00,0.67359,0.67369,0.67359,0.67368,139599998.0
2005-06-06 12:34:00,0.6737,0.67376,0.6737,0.6737,134600001.0
2005-06-06 12:35:00,0.67377,0.67377,0.6737,0.67376,80599999.0
2005-06-06 12:36:00,0.67373,0.67373,0.67372,0.67372,68000000.0
2005-06-06 12:37:00,0.67378,0.67378,0.67369,0.67369,84799998.0
2005-06-06 12:38:00,0.67367,0.67375,0.67359,0.67362,198699995.0
2005-06-06 12:39:00,0.6737,0.67374,0.67365,0.67373,79200002.0
2005-06-06 12:40:00,0.67368,0.67372,0.67364,0.67364,262000001.0
2005-06-06 12:41:00,0.67365,0.67365,0.67365,0.67365,800000.0
2005-06-06 12:42:00,0.6736,0.67366,0.67358,0.67362,152300001.0
2005-06-06 12:43:00,0.67358,0.67363,0.67356,0.67363,65600001.0
2005-06-06 12:44:00,0.67364,0.67383,0.67357,0.67376,183199998.0
2005-06-06 12:45:00,0.67367,0.67368,0.67365,0.67365,132400001.0
2005-06-06 12:46:00,0.67372,0.67375,0.67372,0.67372,63900002.0
2005-06-06 12:47:00,0.67371,0.67381,0.67371,0.6738,258300006.0
2005-06-06 12:48:00,0.67379,0.67384,0.67371,0.67384,168600001.0
2005-06-06 12:49:00,0.67381,0.67385,0.67375,0.67375,202800003.0
2005-06-06 12:50:00,0.67379,0.67386,0.67378,0.6738,99700000.0
2005-06-06 12:51:00,0.67383,0.67387,0.6738,0.6738,293399998.0
2005-06-06 12:52:00,0.6738,0.6738,0.67375,0.67375,27100000.0
2005-06-06 12:53:00,0.67379,0.67379,0.67367,0.67377,120099997.0
2005-06-06 12:54:00,0.67377,0.67383,0.67377,0.67383,60600001.0
2005-06-06 12:55:00,0.67383,0.67383,0.67371,0.67373,130699996.0
2005-06-06 12:56:00,0.67378,0.67385,0.67378,0.67379,53699998.0
2005-06-06 12:57:00,0.67381,0.67383,0.67379,0.67379,140400000.0
2005-06-06 12:58:00,0.67379,0.67383,0.67375,0.67375,148700001.0
2005-06-06 12:59:00,0.67375,0.6738,0.67375,0.67375,261300000.0
2005-06-06 13:00:00,0.67377,0.67378,0.67371,0.67375,142100001.0
2005-06-06 13:01:00,0.67382,0.67382,0.6738,0.6738,153700002.0
2005-06-06 13:02:00,0.67382,0.67388,0.67382,0.67388,21200000.0
2005-06-06 13:03:00,0.67389,0.67401,0.67389,0.67399,215499996.0
2005-06-06 13:04:00,0.67397,0.67403,0.67393,0.67403,89400002.0
2005-06-06 13:05:00,0.67403,0.67403,0.67399,0.67399,40599998.0
2005-06-06 13:06:00,0.67397,0.674,0.67392,0.67398,158699993.0
2005-06-06 13:07:00,0.67397,0.674,0.67392,0.67395,126199998.0
2005-06-06 13:08:00,0.67398,0.67399,0.67392,0.67399,177799998.0
2005-06-06 13:09:00,0.67393,0.67403,0.67393,0.674,79000001.0
2005-06-06 13:10:00,0.67397,0.674,0.67397,0.674,155600000.0
2005-06-06 13:11:00,0.67403,0.67403,0.67395,0.67395,57100000.0
2005-06-06 13:12:00,0.67398,0.67398,0.67397,0.67397,42400000.0
2005-06-06 13:13:00,0.67394,0.674,0.67394,0.67395,116499998.0
2005-06-06 13:14:00,0.67394,0.67395,0.67388,0.6739,104600003.0
2005-06-06 13:15:00,0.67385,0.67396,0.67384,0.67396,125800000.0
2005-06-06 13:16:00,0.67399,0.67407,0.67399,0.67404,193300002.0
2005-06-06 13:17:00,0.6741,0.6741,0.67404,0.6741,190800000.0
2005-06-06 13:18:00,0.67402,0.6741,0.67402,0.67407,169299996.0
2005-06-06 13:19:00,0.67406,0.67411,0.67406,0.67411,54200002.0
2005-06-06 13:20:00,0.67413,0.67419,0.67411,0.67416,138900001.0
2005-06-06 13:21:00,0.67418,0.67418,0.67412,0.67416,43900000.0
2005-06-06 13:22:00,0.6742,0.67431,0.67414,0.67431,100500000.0
2005-06-06 13:23:00,0.6743,0.67433,0.67427,0.67427,161299997.0
2005-06-06 13:24:00,0.67417,0.67426,0.67417,0.67426,104100001.0
2005-06-06 13:25:00,0.67432,0.67438,0.67429,0.67429,120900001.0
2005-06-06 13:26:00,0.6743,0.67439,0.6743,0.67437,195500001.0
2005-06-06 13:27:00,0.67436,0.67439,0.67429,0.67435,309200000.0
2005-06-06 13:28:00,0.67437,0.67438,0.67433,0.67437,146300000.0
2005-06-06 13:29:00,0.67446,0.67447,0.67433,0.67436,59400000.0
2005-06-06 13:30:00,0.67444,0.67449,0.6744,0.67443,130399999.0
2005-06-06 13:31:00,0.67442,0.67443,0.67436,0.67442,161800001.0
2005-06-06 13:32:00,0.67447,0.67447,0.67443,0.67446,52700001.0
2005-06-06 13:33:00,0.67444,0.67446,0.67439,0.67444,146799998.0
2005-06-06 13:34:00,0.67443,0.67443,0.67433,0.67433,124600002.0
2005-06-06 13:35:00,0.6743,0.67441,0.67427,0.67441,233699999.0
2005-06-06 13:36:00,0.67447,0.67447,0.67436,0.6744,81200000.0
2005-06-06 13:37:00,0.67441,0.67444,0.67437,0.67441,48400000.0
2005-06-06 13:38:00,0.67433,0.67433,0.67429,0.67432,110900000.0
2005-06-06 13:39:00,0.67431,0.67441,0.6743,0.67437,205900001.0
2005-06-06 13:40:00,0.67447,0.67447,0.67436,0.67443,72599999.0
2005-06-06 13:41:00,0.67439,0.67442,0.6743,0.6743,41100001.0
2005-06-06 13:42:00,0.67432,0.67438,0.67432,0.67432,162799997.0
2005-06-06 13:43:00,0.6743,0.67442,0.6743,0.6743,130599999.0
2005-06-06 13:44:00,0.67431,0.67435,0.67429,0.67429,120400004.0
2005-06-06 13:45:00,0.67429,0.67435,0.67427,0.67427,117999999.0
2005-06-06 13:46:00,0.6743,0.67432,0.67426,0.67427,231100003.0
2005-06-06 13:47:00,0.67431,0.67435,0.6743,0.67431,181600001.0
2005-06-06 13:48:00,0.67427,0.67427,0.67417,0.67425,110099999.0
2005-06-06 13:49:00,0.67431,0.67432,0.67424,0.67427,100400000.0
2005-06-06 13:50:00,0.67425,0.67435,0.67424,0.6743,252699996.0
2005-06-06 13:51:00,0.67427,0.67438,0.67427,0.67438,189199997.0
2005-06-06 13:52:00,0.67438,0.67446,0.67438,0.67442,111799999.0
2005-06-06 13:53:00,0.67447,0.67447,0.67438,0.67444,165900000.0
2005-06-06 13:54:00,0.67443,0.67443,0.6743,0.6743,82899999.0
2005-06-06 13:55:00,0.67429,0.6743,0.67426,0.6743,163599998.0
2005-06-06 13:56:00,0.67425,0.67432,0.67425,0.67428,113799999.0
2005-06-06 13:57:00,0.67421,0.67426,0.67421,0.67425,109700000.0
2005-06-06 13:58:00,0.67427,0.67432,0.67426,0.67429,154699999.0
2005-06-06 13:59:00,0.67425,0.67425,0.67424,0.67424,17400000.0
2005-06-06 14:00:00,0.67423,0.67428,0.67417,0.67426,255600002.0
2005-06-06 14:01:00,0.67427,0.67432,0.67426,0.67427,153500000.0
2005-06-06 14:02:00,0.67427,0.67433,0.67422,0.67425,195499998.0
2005-06-06 14:03:00,0.67432,0.67432,0.67427,0.67429,64200002.0
2005-06-06 14:04:00,0.67434,0.67442,0.67434,0.6744,175599998.0
2005-06-06 14:05:00,0.67437,0.67446,0.67437,0.67445,164100002.0
2005-06-06 14:06:00,0.67454,0.67462,0.67454,0.6746,139400002.0
2005-06-06 14:07:00,0.67457,0.67462,0.67452,0.67455,222200004.0
2005-06-06 14:08:00,0.67467,0.6747,0.67462,0.67468,272299998.0
2005-06-06 14:09:00,0.67466,0.67466,0.67464,0.67464,44599999.0
2005-06-06 14:10:00,0.67465,0.67465,0.67455,0.67465,185000003.0
2005-06-06 14:11:00,0.6746,0.6746,0.6746,0.6746,27900000.0
2005-06-06 14:12:00,0.67461,0.67461,0.67457,0.67458,80500000.0
2005-06-06 14:13:00,0.6746,0.67463,0.67454,0.67457,111999999.0
2005-06-06 14:14:00,0.67461,0.67468,0.67461,0.67462,101499997.0
2005-06-06 14:15:00,0.67457,0.67461,0.6745,0.67455,126100001.0
2005-06-06 14:16:00,0.67454,0.67456,0.67453,0.67456,109000000.0
2005-06-06 14:17:00,0.67458,0.67462,0.67453,0.67455,117199998.0
2005-06-06 14:18:00,0.6746,0.6746,0.6744,0.67448,108800002.0
2005-06-06 14:19:00,0.67452,0.67455,0.67445,0.67452,86099999.0
2005-06-06 14:20:00,0.67453,0.67457,0.6745,0.67455,277199996.0
2005-06-06 14:21:00,0.67453,0.67453,0.67449,0.6745,172200000.0
2005-06-06 14:22:00,0.67447,0.67452,0.67447,0.67447,183599997.0
2005-06-06 14:23:00,0.67446,0.67451,0.67446,0.67451,207300003.0
2005-06-06 14:24:00,0.67451,0.67454,0.67443,0.6745,148600003.0
2005-06-06 14:25:00,0.67452,0.67459,0.67451,0.67456,195499999.0
2005-06-06 14:26:00,0.67458,0.6746,0.67455,0.67456,167799998.0
2005-06-06 14:27:00,0.67459,0.6746,0.67453,0.67458,106699999.0
2005-06-06 14:28:00,0.67463,0.67467,0.6746,0.67467,110300002.0
2005-06-06 14:29:00,0.67468,0.67468,0.67467,0.67467,1600000.0
2005-06-06 14:30:00,0.67461,0.6747,0.67461,0.67465,99699997.0
2005-06-06 14:31:00,0.67463,0.67466,0.67454,0.67454,102799999.0
2005-06-06 14:32:00,0.67458,0.67458,0.67457,0.67457,43899998.0
2005-06-06 14:33:00,0.67453,0.67465,0.67453,0.67459,71199997.0
2005-06-06 14:34:00,0.67467,0.67471,0.67467,0.67471,51799998.0
2005-06-06 14:35:00,0.67466,0.67479,0.67466,0.67473,148799997.0
2005-06-06 14:36:00,0.67475,0.67475,0.67465,0.67465,111000000.0
2005-06-06 14:37:00,0.67465,0.67466,0.67461,0.67461,62200000.0
2005-06-06 14:38:00,0.67461,0.67464,0.6745,0.67464,212500001.0
2005-06-06 14:39:00,0.67461,0.67465,0.67457,0.67465,118099999.0
2005-06-06 14:40:00,0.67466,0.67467,0.67461,0.67466,180699995.0
2005-06-06 14:41:00,0.67471,0.67471,0.67461,0.67465,156199998.0
2005-06-06 14:42:00,0.67465,0.67465,0.67463,0.67463,24700000.0
2005-06-06 14:43:00,0.67472,0.67473,0.67466,0.67472,208399998.0
2005-06-06 14:44:00,0.67477,0.67482,0.67475,0.67475,141799999.0
2005-06-06 14:45:00,0.67482,0.67486,0.6748,0.6748,164399999.0
2005-06-06 14:46:00,0.6748,0.6748,0.67475,0.67479,195299997.0
2005-06-06 14:47:00,0.67477,0.67479,0.67474,0.67477,185900000.0
2005-06-06 14:48:00,0.67481,0.67481,0.67476,0.67478,142700000.0
2005-06-06 14:49:00,0.67475,0.67475,0.67461,0.67465,177599995.0
2005-06-06 14:50:00,0.67461,0.67462,0.67461,0.67462,84000000.0
2005-06-06 14:51:00,0.67461,0.6747,0.67461,0.67466,109200003.0
2005-06-06 14:52:00,0.67462,0.67464,0.6746,0.67462,101799996.0
2005-06-06 14:53:00,0.67459,0.67462,0.67458,0.67461,172900000.0
2005-06-06 14:54:00,0.67456,0.67461,0.67456,0.6746,40899998.0
2005-06-06 14:55:00,0.67463,0.67463,0.67452,0.67461,117400000.0
2005-06-06 14:56:00,0.6747,0.6748,0.6747,0.67472,176700001.0
2005-06-06 14:57:00,0.67471,0.67474,0.67461,0.6747,194000003.0
2005-06-06 14:58:00,0.67473,0.67473,0.67462,0.67473,146000000.0
2005-06-06 14:59:00,0.67474,0.67477,0.67463,0.6747,76300000.0
2005-06-06 15:00:00,0.67473,0.6748,0.67468,0.67478,156199999.0
2005-06-06 15:01:00,0.67485,0.67497,0.67485,0.67497,138200003.0
2005-06-06 15:02:00,0.67491,0.67509,0.67491,0.67504,158199999.0
2005-06-06 15:03:00,0.67507,0.67512,0.67506,0.67506,65999999.0
2005-06-06 15:04:00,0.67505,0.67512,0.67505,0.6751,224499996.0
2005-06-06 15:05:00,0.67517,0.67518,0.67512,0.67512,75200000.0
2005-06-06 15:06:00,0.67504,0.67511,0.67499,0.6751,79099999.0
2005-06-06 15:07:00,0.67515,0.67518,0.67512,0.67512,105500002.0
2005-06-06 15:08:00,0.67509,0.67514,0.67509,0.6751,215400001.0
2005-06-06 15:09:00,0.67512,0.67512,0.67509,0.67509,87100000.0
2005-06-06 15:10:00,0.67511,0.67512,0.67508,0.67509,43500000.0
2005-06-06 15:11:00,0.67515,0.67516,0.67509,0.67513,109399999.0
2005-06-06 15:12:00,0.67512,0.67512,0.67509,0.67512,89400001.0
2005-06-06 15:13:00,0.67512,0.67521,0.67512,0.67516,160799997.0
2005-06-06 15:14:00,0.67513,0.67513,0.67505,0.67506,91400000.0
2005-06-06 15:15:00,0.67505,0.67505,0.67501,0.67504,97999998.0
2005-06-06 15:16:00,0.67496,0.67496,0.6748,0.67482,112299997.0
2005-06-06 15:17:00,0.67487,0.67496,0.67487,0.67492,155399999.0
2005-06-06 15:18:00,0.67488,0.67495,0.67488,0.67495,164399999.0
2005-06-06 15:19:00,0.67489,0.6749,0.67487,0.67487,108299999.0
2005-06-06 15:20:00,0.67492,0.67498,0.6749,0.67492,195699999.0
2005-06-06 15:21:00,0.67499,0.67499,0.67484,0.67485,143500001.0
2005-06-06 15:22:00,0.67484,0.67487,0.67481,0.67482,184299996.0
2005-06-06 15:23:00,0.67466,0.67474,0.67466,0.67471,73100002.0
2005-06-06 15:24:00,0.67462,0.67472,0.67462,0.67467,93800001.0
2005-06-06 15:25:00,0.67467,0.67472,0.67467,0.67467,59800000.0
2005-06-06 15:26:00,0.67472,0.67472,0.67461,0.67465,139299998.0
2005-06-06 15:27:00,0.67462,0.67467,0.67459,0.67459,65999999.0
2005-06-06 15:28:00,0.6746,0.67465,0.67459,0.67465,185800000.0
2005-06-06 15:29:00,0.67474,0.67481,0.67474,0.6748,63399999.0
2005-06-06 15:30:00,0.67471,0.67476,0.6747,0.67473,222500001.0
2005-06-06 15:31:00,0.67473,0.67487,0.67473,0.67487,107000002.0
2005-06-06 15:32:00,0.67491,0.67495,0.67491,0.67495,23200000.0
2005-06-06 15:33:00,0.67502,0.67503,0.67495,0.67495,189899995.0
2005-06-06 15:34:00,0.67494,0.67497,0.67481,0.67481,175599995.0
2005-06-06 15:35:00,0.67485,0.67485,0.67475,0.67477,110200002.0
2005-06-06 15:36:00,0.67473,0.67473,0.67466,0.67467,180799996.0
2005-06-06 15:37:00,0.6746,0.67462,0.67455,0.67455,136199998.0
2005-06-06 15:38:00,0.67455,0.67455,0.67455,0.67455,17500000.0
2005-06-06 15:39:00,0.67454,0.67464,0.67453,0.67464,155499996.0
2005-06-06 15:40:00,0.67475,0.67478,0.67473,0.67478,73299998.0
2005-06-06 15:41:00,0.67475,0.67475,0.67462,0.67462,256500000.0
2005-06-06 15:42:00,0.67471,0.67472,0.67459,0.6746,103399999.0
2005-06-06 15:43:00,0.67457,0.6746,0.67455,0.6746,144400001.0
2005-06-06 15:44:00,0.67463,0.67463,0.67463,0.67463,52000000.0
2005-06-06 15:45:00,0.67465,0.67467,0.67465,0.67467,17500001.0
2005-06-06 15:46:00,0.67467,0.67467,0.67467,0.67467,27100000.0
2005-06-06 15:47:00,0.67465,0.67465,0.6746,0.6746,135900001.0
2005-06-06 15:48:00,0.67461,0.67465,0.67458,0.67462,89799998.0
2005-06-06 15:49:00,0.67464,0.67473,0.67463,0.67467,189399995.0
2005-06-06 15:50:00,0.67468,0.67476,0.67468,0.67475,70099999.0
2005-06-06 15:51:00,0.67471,0.67485,0.67471,0.67485,102099999.0
2005-06-06 15:52:00,0.67483,0.67493,0.67483,0.67486,170699999.0
2005-06-06 15:53:00,0.67487,0.67492,0.6748,0.67492,118999999.0
2005-06-06 15:54:00,0.67494,0.675,0.67491,0.67496,142100000.0
2005-06-06 15:55:00,0.67497,0.675,0.67497,0.67498,73900001.0
2005-06-06 15:56:00,0.675,0.67504,0.6749,0.67491,193100005.0
2005-06-06 15:57:00,0.67494,0.67502,0.67494,0.67502,30200000.0
2005-06-06 15:58:00,0.67499,0.67502,0.67495,0.67498,189400000.0
2005-06-06 15:59:00,0.67497,0.67506,0.67497,0.67503,38000000.0
2005-06-06 16:00:00,0.67512,0.67515,0.67503,0.67511,149000001.0
2005-06-06 16:01:00,0.67516,0.67516,0.67508,0.67508,47800002.0
2005-06-06 16:02:00,0.67502,0.67507,0.675,0.675,203600001.0
2005-06-06 16:03:00,0.67494,0.67504,0.67494,0.675,212000000.0
2005-06-06 16:04:00,0.67502,0.67506,0.67497,0.67505,245399998.0
2005-06-06 16:05:00,0.67506,0.67515,0.67505,0.67508,69899998.0
2005-06-06 16:06:00,0.67509,0.67514,0.67509,0.6751,79100000.0
2005-06-06 16:07:00,0.67513,0.67517,0.6751,0.67513,174200002.0
2005-06-06 16:08:00,0.67516,0.67516,0.67505,0.67508,92900002.0
2005-06-06 16:09:00,0.67508,0.67508,0.67507,0.67507,72800002.0
2005-06-06 16:10:00,0.67505,0.67507,0.67499,0.67499,70100000.0
2005-06-06 16:11:00,0.67493,0.67498,0.67487,0.67498,56500001.0
2005-06-06 16:12:00,0.67498,0.675,0.6749,0.6749,99000001.0
2005-06-06 16:13:00,0.67492,0.67492,0.67478,0.67478,133299998.0
2005-06-06 16:14:00,0.67478,0.67482,0.67471,0.67471,132300001.0
2005-06-06 16:15:00,0.67469,0.67476,0.67469,0.67475,85400002.0
2005-06-06 16:16:00,0.67479,0.67482,0.67474,0.67474,92000002.0
2005-06-06 16:17:00,0.67469,0.6749,0.67469,0.6749,156399997.0
2005-06-06 16:18:00,0.67486,0.67504,0.67486,0.67494,209399997.0
2005-06-06 16:19:00,0.67494,0.67513,0.67481,0.67513,174300000.0
2005-06-06 16:20:00,0.6751,0.6751,0.67505,0.67505,147000003.0
2005-06-06 16:21:00,0.67507,0.67511,0.67505,0.67505,136399997.0
2005-06-06 16:22:00,0.67507,0.67507,0.67499,0.675,133300003.0
2005-06-06 16:23:00,0.67498,0.67502,0.67495,0.67499,140900003.0
2005-06-06 16:24:00,0.67498,0.67498,0.67488,0.67488,188000001.0
2005-06-06 16:25:00,0.6749,0.67497,0.67485,0.67487,109299998.0
2005-06-06 16:26:00,0.67482,0.67482,0.6747,0.67479,64500000.0
2005-06-06 16:27:00,0.67481,0.67485,0.67478,0.67478,230699997.0
2005-06-06 16:28:00,0.67477,0.67481,0.67477,0.67478,48599998.0
2005-06-06 16:29:00,0.67474,0.67474,0.67469,0.67471,131700000.0
2005-06-06 16:30:00,0.67467,0.67472,0.6746,0.67472,76500001.0
2005-06-06 16:31:00,0.67471,0.67471,0.67464,0.67467,119100000.0
2005-06-06 16:32:00,0.67468,0.67471,0.67462,0.67465,145999999.0
2005-06-06 16:33:00,0.67469,0.67474,0.67469,0.67472,77799999.0
2005-06-06 16:34:00,0.6747,0.67476,0.67466,0.67466,169199997.0
2005-06-06 16:35:00,0.67472,0.67478,0.67469,0.67475,94199998.0
2005-06-06 16:36:00,0.67477,0.67489,0.67477,0.67483,64299999.0
2005-06-06 16:37:00,0.67483,0.67487,0.67472,0.67472,29700000.0
2005-06-06 16:38:00,0.67474,0.67475,0.67469,0.67475,191500005.0
2005-06-06 16:39:00,0.67477,0.6748,0.67477,0.6748,66400003.0
2005-06-06 16:40:00,0.67477,0.67477,0.67475,0.67477,86200000.0
2005-06-06 16:41:00,0.67475,0.67478,0.67472,0.67473,156299998.0
2005-06-06 16:42:00,0.67469,0.67475,0.67468,0.67471,64500000.0
2005-06-06 16:43:00,0.67466,0.67472,0.67457,0.67458,129200001.0
2005-06-06 16:44:00,0.67453,0.67459,0.67452,0.67459,133400001.0
2005-06-06 16:45:00,0.67461,0.67477,0.67461,0.67474,138699999.0
2005-06-06 16:46:00,0.67477,0.67477,0.67467,0.67475,306400004.0
2005-06-06 16:47:00,0.67474,0.67477,0.6747,0.67472,83500002.0
2005-06-06 16:48:00,0.67475,0.67478,0.67472,0.67476,213899999.0
2005-06-06 16:49:00,0.67476,0.6748,0.67475,0.67475,163399997.0
2005-06-06 16:50:00,0.67482,0.67485,0.67478,0.67478,70400001.0
2005-06-06 16:51:00,0.67479,0.67479,0.67474,0.67474,89500000.0
2005-06-06 16:52:00,0.67472,0.6748,0.67472,0.67474,134399997.0
2005-06-06 16:53:00,0.67477,0.67478,0.67472,0.67473,100800001.0
2005-06-06 16:54:00,0.67471,0.67481,0.67471,0.67475,44500000.0
2005-06-06 16:55:00,0.67489,0.67489,0.67468,0.67468,278299993.0
2005-06-06 16:56:00,0.67471,0.67477,0.67471,0.67475,110700002.0
2005-06-06 16:57:00,0.67481,0.67482,0.67476,0.67482,135999998.0
2005-06-06 16:58:00,0.67481,0.6749,0.67481,0.6749,121500001.0
2005-06-06 16:59:00,0.67487,0.67491,0.67485,0.6749,123899996.0
2005-06-06 17:00:00,0.67494,0.67502,0.67494,0.67495,112499999.0
2005-06-06 17:01:00,0.675,0.675,0.67491,0.67491,247899995.0
2005-06-06 17:02:00,0.67492,0.67497,0.6749,0.67491,256600002.0
2005-06-06 17:03:00,0.67486,0.6749,0.67481,0.67488,119999999.0
2005-06-06 17:04:00,0.67493,0.67493,0.67482,0.67482,157900003.0
2005-06-06 17:05:00,0.6748,0.67481,0.67476,0.6748,225899995.0
2005-06-06 17:06:00,0.67479,0.67486,0.67479,0.67485,160899998.0
2005-06-06 17:07:00,0.67481,0.67486,0.67477,0.67477,145800000.0
2005-06-06 17:08:00,0.67477,0.67486,0.67477,0.67482,73000001.0
2005-06-06 17:09:00,0.67485,0.67488,0.67479,0.67479,114000002.0
2005-06-06 17:10:00,0.67481,0.67481,0.67472,0.67475,162500001.0
2005-06-06 17:11:00,0.6747,0.6747,0.67465,0.67465,44400000.0
2005-06-06 17:12:00,0.67463,0.67463,0.67456,0.67459,55400000.0
2005-06-06 17:13:00,0.67457,0.67457,0.67444,0.67445,138300001.0
2005-06-06 17:14:00,0.67443,0.67447,0.67436,0.67447,65799999.0
2005-06-06 17:15:00,0.6745,0.6745,0.67443,0.67448,172999998.0
2005-06-06 17:16:00,0.67452,0.6746,0.67449,0.67449,69500000.0
2005-06-06 17:17:00,0.6745,0.67458,0.6745,0.67453,117700001.0
2005-06-06 17:18:00,0.67453,0.67454,0.67447,0.67447,118900001.0
2005-06-06 17:19:00,0.67448,0.67448,0.67443,0.67444,110900002.0
2005-06-06 17:20:00,0.67452,0.67453,0.67448,0.67448,103399999.0
2005-06-06 17:21:00,0.67448,0.67448,0.6744,0.6744,163600000.0
2005-06-06 17:22:00,0.67443,0.67448,0.67443,0.67447,90099999.0
2005-06-06 17:23:00,0.67447,0.6745,0.67441,0.67445,127300000.0
2005-06-06 17:24:00,0.67444,0.67444,0.67436,0.67441,112799998.0
2005-06-06 17:25:00,0.6744,0.6744,0.67433,0.67437,229000000.0
2005-06-06 17:26:00,0.67434,0.67435,0.67426,0.67426,21400000.0
2005-06-06 17:27:00,0.67421,0.67426,0.6742,0.67422,101200003.0
2005-06-06 17:28:00,0.67428,0.67428,0.67419,0.67424,81100001.0
2005-06-06 17:29:00,0.67427,0.67427,0.67423,0.67423,15400000.0
2005-06-06 17:30:00,0.6743,0.6743,0.67427,0.67427,146000001.0
2005-06-06 17:31:00,0.67432,0.67432,0.67431,0.67431,36700000.0
2005-06-06 17:32:00,0.67435,0.67435,0.6743,0.67431,41600000.0
2005-06-06 17:33:00,0.67431,0.67431,0.67424,0.67424,53499998.0
2005-06-06 17:34:00,0.67421,0.67425,0.6742,0.67422,227499998.0
2005-06-06 17:35:00,0.67421,0.67425,0.6742,0.67425,190299998.0
2005-06-06 17:36:00,0.67422,0.67422,0.67413,0.67413,181499999.0
2005-06-06 17:37:00,0.67416,0.67419,0.6741,0.67419,104099999.0
2005-06-06 17:38:00,0.6742,0.6742,0.6742,0.6742,27900000.0
2005-06-06 17:39:00,0.67424,0.67428,0.67424,0.67426,79600000.0
2005-06-06 17:40:00,0.6742,0.6742,0.67416,0.6742,150700000.0
2005-06-06 17:41:00,0.67416,0.67425,0.67415,0.67423,179899998.0
2005-06-06 17:42:00,0.67416,0.67416,0.67405,0.67405,204199997.0
2005-06-06 17:43:00,0.67408,0.67408,0.67398,0.67399,194799998.0
2005-06-06 17:44:00,0.67398,0.67404,0.67395,0.674,104800001.0
2005-06-06 17:45:00,0.67395,0.67396,0.67389,0.67396,191900000.0
2005-06-06 17:46:00,0.67392,0.67392,0.67382,0.67389,109700004.0
2005-06-06 17:47:00,0.67386,0.67396,0.67386,0.67392,232700002.0
2005-06-06 17:48:00,0.67392,0.67398,0.67392,0.67393,176499998.0
2005-06-06 17:49:00,0.67393,0.67393,0.67392,0.67392,84700002.0
2005-06-06 17:50:00,0.6738,0.67382,0.6738,0.67381,99800002.0
2005-06-06 17:51:00,0.67379,0.67383,0.67379,0.67382,170800000.0
2005-06-06 17:52:00,0.67378,0.67382,0.67373,0.67375,137499997.0
2005-06-06 17:53:00,0.67375,0.67375,0.67364,0.67364,89400000.0
2005-06-06 17:54:00,0.67374,0.67379,0.67374,0.67375,101100002.0
2005-06-06 17:55:00,0.67368,0.67371,0.67359,0.6737,201500002.0
2005-06-06 17:56:00,0.67367,0.67368,0.67364,0.67368,65600001.0
2005-06-06 17:57:00,0.67366,0.6737,0.67365,0.67365,114199998.0
2005-06-06 17:58:00,0.67358,0.67359,0.67351,0.67359,79199999.0
2005-06-06 17:59:00,0.67367,0.67372,0.67366,0.67367,213200001.0
2005-06-06 18:00:00,0.67371,0.67382,0.67371,0.67378,108300000.0
2005-06-06 18:01:00,0.67379,0.67383,0.67374,0.67376,1403600001.0
2005-06-06 18:02:00,0.67376,0.67387,0.67376,0.67385,1396600001.0
2005-06-06 18:03:00,0.67385,0.67393,0.67385,0.6739,1753500005.0
2005-06-06 18:04:00,0.67388,0.67395,0.67383,0.67393,693499991.0
2005-06-06 18:05:00,0.67388,0.67392,0.67383,0.67384,1163200003.0
2005-06-06 18:06:00,0.67383,0.67389,0.67382,0.67388,1785400000.0
2005-06-06 18:07:00,0.67388,0.6739,0.6738,0.67388,2008000004.0
2005-06-06 18:08:00,0.6738,0.6739,0.6738,0.6738,965200002.0
2005-06-06 18:09:00,0.67387,0.6739,0.67385,0.67388,965200002.0
2005-06-06 18:10:00,0.67392,0.67397,0.67386,0.67386,1233200009.0
2005-06-06 18:11:00,0.67385,0.67394,0.67385,0.67394,963400005.0
2005-06-06 18:12:00,0.6739,0.67392,0.67385,0.67385,760999998.0
2005-06-06 18:13:00,0.67387,0.6739,0.67387,0.67388,989099994.0
2005-06-06 18:14:00,0.6739,0.67394,0.67385,0.67387,1669799997.0
2005-06-06 18:15:00,0.6738,0.6739,0.6738,0.6739,1180299989.0
2005-06-06 18:16:00,0.67385,0.67388,0.6738,0.67385,1180299989.0
2005-06-06 18:17:00,0.67386,0.67392,0.67383,0.67387,641300003.0
2005-06-06 18:18:00,0.67383,0.67391,0.67382,0.67385,922099997.0
2005-06-06 18:19:00,0.67385,0.67386,0.67376,0.67382,825300001.0
2005-06-06 18:20:00,0.67385,0.6739,0.67385,0.6739,401100005.0
2005-06-06 18:21:00,0.67389,0.67392,0.67382,0.67385,886799999.0
2005-06-06 18:22:00,0.67388,0.67388,0.67383,0.67385,896800010.0
2005-06-06 18:23:00,0.67383,0.67391,0.6738,0.67391,1243899993.0
2005-06-06 18:24:00,0.67387,0.67392,0.67382,0.67384,972600000.0
2005-06-06 18:25:00,0.67383,0.67394,0.67383,0.6739,891100000.0
2005-06-06 18:26:00,0.67394,0.67394,0.67382,0.67392,1019399997.0
2005-06-06 18:27:00,0.6739,0.67393,0.67385,0.67388,559800002.0
2005-06-06 18:28:00,0.67388,0.67393,0.67385,0.67393,613999990.0
2005-06-06 18:29:00,0.6739,0.67393,0.67385,0.6739,899499988.0
2005-06-06 18:30:00,0.67391,0.67397,0.67389,0.67394,754000009.0
2005-06-06 18:31:00,0.6739,0.67393,0.67385,0.67388,521299993.0
2005-06-06 18:32:00,0.6739,0.67393,0.67383,0.67385,844799991.0
2005-06-06 18:33:00,0.67388,0.67393,0.67382,0.6739,764500009.0
2005-06-06 18:34:00,0.6739,0.67393,0.67385,0.67388,1053100004.0
2005-06-06 18:35:00,0.6739,0.6739,0.67388,0.67388,424000001.0
2005-06-06 18:36:00,0.67385,0.6739,0.67385,0.6739,240800002.0
2005-06-06 18:37:00,0.6739,0.67396,0.67387,0.67391,441099998.0
2005-06-06 18:38:00,0.6739,0.67393,0.6739,0.67392,237800003.0
2005-06-06 18:39:00,0.67394,0.67394,0.67388,0.67391,428900000.0
2005-06-06 18:40:00,0.67392,0.67392,0.67377,0.67382,322400001.0
2005-06-06 18:41:00,0.67382,0.67385,0.67374,0.67375,767099999.0
2005-06-06 18:42:00,0.67372,0.67373,0.67364,0.67367,460600007.0
2005-06-06 18:43:00,0.67362,0.67372,0.67362,0.67368,211900000.0
2005-06-06 18:44:00,0.67367,0.67372,0.67354,0.67354,671399999.0
2005-06-06 18:45:00,0.67355,0.67365,0.67352,0.67355,323099996.0
2005-06-06 18:46:00,0.67357,0.67362,0.67348,0.67348,222900000.0
2005-06-06 18:47:00,0.67351,0.67351,0.67344,0.67345,244500001.0
2005-06-06 18:48:00,0.67337,0.6734,0.67332,0.6734,414100000.0
2005-06-06 18:49:00,0.67333,0.67344,0.67333,0.6734,178000004.0
2005-06-06 18:50:00,0.67337,0.67337,0.6733,0.6733,122200001.0
2005-06-06 18:51:00,0.67326,0.67329,0.67319,0.67328,248800001.0
2005-06-06 18:52:00,0.6733,0.67333,0.67323,0.67333,268100001.0
2005-06-06 18:53:00,0.67329,0.67333,0.6732,0.67322,867199991.0
2005-06-06 18:54:00,0.67333,0.67335,0.67329,0.67335,235900002.0
2005-06-06 18:55:00,0.67332,0.67333,0.67324,0.67328,686800000.0
2005-06-06 18:56:00,0.67327,0.67332,0.67323,0.67327,382199995.0
2005-06-06 18:57:00,0.6733,0.67337,0.67328,0.67328,540000004.0
2005-06-06 18:58:00,0.67324,0.67328,0.6732,0.67322,1001700007.0
2005-06-06 18:59:00,0.6732,0.67327,0.6732,0.6732,677499992.0
2005-06-06 19:00:00,0.6732,0.67327,0.6732,0.67322,361899997.0
2005-06-06 19:01:00,0.6732,0.6732,0.6732,0.6732,109899997.0
2005-06-06 19:02:00,0.6732,0.67324,0.67311,0.6732,350400006.0
2005-06-06 19:03:00,0.67316,0.67316,0.67302,0.67303,570000000.0
2005-06-06 19:04:00,0.67304,0.67307,0.673,0.67301,304399995.0
2005-06-06 19:05:00,0.67302,0.67309,0.67302,0.67307,354300002.0
2005-06-06 19:06:00,0.67302,0.67306,0.67298,0.67298,827500002.0
2005-06-06 19:07:00,0.67303,0.67306,0.67298,0.67298,271300002.0
2005-06-06 19:08:00,0.673,0.67306,0.67288,0.67288,669900003.0
2005-06-06 19:09:00,0.67285,0.67301,0.67285,0.67301,626600001.0
2005-06-06 19:10:00,0.67301,0.67301,0.67288,0.67291,375800010.0
2005-06-06 19:11:00,0.67287,0.67296,0.67284,0.67296,204399999.0
2005-06-06 19:12:00,0.67293,0.67293,0.67285,0.67285,156300002.0
2005-06-06 19:13:00,0.67285,0.67292,0.67275,0.67275,321000006.0
2005-06-06 19:14:00,0.67273,0.6728,0.67272,0.67273,175300000.0
2005-06-06 19:15:00,0.67271,0.67275,0.67264,0.67267,556599995.0
2005-06-06 19:16:00,0.6727,0.67278,0.67268,0.67278,164600001.0
2005-06-06 19:17:00,0.6728,0.6728,0.67276,0.67276,380699999.0
2005-06-06 19:18:00,0.67265,0.67279,0.67265,0.67279,282999998.0
2005-06-06 19:19:00,0.6728,0.67289,0.6728,0.67285,491599998.0
2005-06-06 19:20:00,0.67282,0.67289,0.67282,0.67282,284100000.0
2005-06-06 19:21:00,0.67282,0.67289,0.67282,0.67287,306099999.0
2005-06-06 19:22:00,0.6729,0.67294,0.6729,0.67294,287000001.0
2005-06-06 19:23:00,0.67292,0.67294,0.67289,0.67292,368000001.0
2005-06-06 19:24:00,0.6729,0.67301,0.6729,0.67301,193699998.0
2005-06-06 19:25:00,0.67302,0.67302,0.67293,0.67297,105200001.0
2005-06-06 19:26:00,0.67292,0.67298,0.67292,0.67292,541899997.0
2005-06-06 19:27:00,0.67292,0.67299,0.67291,0.67299,839899999.0
2005-06-06 19:28:00,0.67297,0.67303,0.67297,0.67303,262800002.0
2005-06-06 19:29:00,0.67296,0.673,0.67294,0.67296,746400002.0
2005-06-06 19:30:00,0.67294,0.67304,0.67294,0.67302,695400001.0
2005-06-06 19:31:00,0.67302,0.67308,0.67298,0.67305,840699993.0
2005-06-06 19:32:00,0.67306,0.67307,0.673,0.67307,496499999.0
2005-06-06 19:33:00,0.67303,0.67303,0.67297,0.67298,350299998.0
2005-06-06 19:34:00,0.67298,0.673,0.67298,0.673,413800002.0
2005-06-06 19:35:00,0.67303,0.67312,0.67303,0.6731,619800000.0
2005-06-06 19:36:00,0.67314,0.67317,0.67309,0.67315,536400004.0
2005-06-06 19:37:00,0.67315,0.67317,0.67311,0.67314,276299995.0
2005-06-06 19:38:00,0.67312,0.67312,0.67303,0.67311,268999996.0
2005-06-06 19:39:00,0.67309,0.67313,0.67306,0.6731,807200002.0
2005-06-06 19:40:00,0.67307,0.67313,0.67307,0.67307,637299998.0
2005-06-06 19:41:00,0.67307,0.6731,0.67305,0.67308,634400008.0
2005-06-06 19:42:00,0.67308,0.67311,0.67304,0.67307,321699997.0
2005-06-06 19:43:00,0.67305,0.67305,0.67305,0.67305,192099997.0
2005-06-06 19:44:00,0.67305,0.67305,0.67302,0.67302,356200000.0
2005-06-06 19:45:00,0.67307,0.6731,0.67304,0.67307,336299991.0
2005-06-06 19:46:00,0.67308,0.6731,0.67306,0.67306,188500002.0
2005-06-06 19:47:00,0.67305,0.67307,0.67302,0.67307,91400002.0
2005-06-06 19:48:00,0.67312,0.67312,0.67305,0.67305,120499999.0
2005-06-06 19:49:00,0.67333,0.67346,0.67308,0.67331,278100001.0
2005-06-06 19:50:00,0.67307,0.67309,0.67304,0.67305,190500002.0
2005-06-06 19:51:00,0.67304,0.67304,0.67298,0.67301,379300005.0
2005-06-06 19:52:00,0.67283,0.67336,0.67282,0.67327,355000002.0
2005-06-06 19:53:00,0.673,0.67303,0.673,0.673,92300000.0
2005-06-06 19:54:00,0.67301,0.67308,0.67297,0.67308,156699999.0
2005-06-06 19:55:00,0.67313,0.67313,0.6731,0.6731,189099999.0
2005-06-06 19:56:00,0.67309,0.67309,0.67302,0.67302,47900000.0
2005-06-06 19:57:00,0.673,0.673,0.67295,0.67298,740500004.0
2005-06-06 19:58:00,0.67297,0.67299,0.67294,0.67297,332500001.0
2005-06-06 19:59:00,0.67297,0.673,0.67295,0.67297,385599998.0
2005-06-06 20:00:00,0.67303,0.67303,0.67297,0.67297,107400000.0
2005-06-06 20:01:00,0.67297,0.67298,0.67295,0.67297,318999999.0
2005-06-06 20:02:00,0.67296,0.67296,0.67292,0.67292,160500000.0
2005-06-06 20:03:00,0.67294,0.67294,0.67289,0.6729,189999997.0
2005-06-06 20:04:00,0.67287,0.67287,0.67274,0.67275,160299999.0
2005-06-06 20:05:00,0.67275,0.67278,0.67272,0.67278,139800001.0
2005-06-06 20:06:00,0.67276,0.6728,0.67274,0.6728,138099998.0
2005-06-06 20:07:00,0.67278,0.67287,0.67278,0.67285,186499993.0
2005-06-06 20:08:00,0.67285,0.67287,0.67279,0.67281,678000003.0
2005-06-06 20:09:00,0.67279,0.67283,0.67276,0.67283,163100002.0
2005-06-06 20:10:00,0.67282,0.67282,0.6727,0.67275,128899999.0
2005-06-06 20:11:00,0.67273,0.67276,0.67272,0.67275,313100000.0
2005-06-06 20:12:00,0.67275,0.67277,0.67267,0.67275,900300003.0
2005-06-06 20:13:00,0.67273,0.67275,0.67267,0.67273,316499998.0
2005-06-06 20:14:00,0.67273,0.67273,0.67269,0.67269,311599999.0
2005-06-06 20:15:00,0.6727,0.6727,0.67261,0.67262,891799994.0
2005-06-06 20:16:00,0.67262,0.67262,0.67258,0.67259,428499996.0
2005-06-06 20:17:00,0.67258,0.67259,0.67251,0.67253,137999999.0
2005-06-06 20:18:00,0.67255,0.67255,0.67252,0.67252,374700000.0
2005-06-06 20:19:00,0.67256,0.67294,0.67256,0.67288,620200004.0
2005-06-06 20:20:00,0.67253,0.67255,0.6725,0.67253,518000003.0
2005-06-06 20:21:00,0.67257,0.6726,0.67251,0.6726,240800000.0
2005-06-06 20:22:00,0.67255,0.67255,0.6725,0.67255,46800000.0
2005-06-06 20:23:00,0.67254,0.67254,0.67247,0.67247,575100004.0
2005-06-06 20:24:00,0.67239,0.67245,0.67235,0.67235,284600000.0
2005-06-06 20:25:00,0.67234,0.67238,0.6723,0.67236,609799994.0
2005-06-06 20:26:00,0.67238,0.67243,0.67235,0.6724,883300000.0
2005-06-06 20:27:00,0.67238,0.67244,0.67238,0.67244,289599998.0
2005-06-06 20:28:00,0.67247,0.67247,0.67238,0.6724,510899995.0
2005-06-06 20:29:00,0.67242,0.67243,0.67235,0.67237,656300004.0
2005-06-06 20:30:00,0.67238,0.67243,0.67234,0.6724,1482099997.0
2005-06-06 20:31:00,0.67237,0.67243,0.67233,0.67235,1052900004.0
2005-06-06 20:32:00,0.67237,0.67244,0.67231,0.67239,1346100005.0
2005-06-06 20:33:00,0.6724,0.67243,0.6724,0.6724,296000004.0
2005-06-06 20:34:00,0.67237,0.6724,0.67237,0.67237,479100009.0
2005-06-06 20:35:00,0.6724,0.67244,0.67237,0.67244,262699997.0
2005-06-06 20:36:00,0.67243,0.67243,0.67231,0.67237,321099998.0
2005-06-06 20:37:00,0.67237,0.67243,0.67236,0.67237,569899997.0
2005-06-06 20:38:00,0.67236,0.67247,0.67236,0.6724,890299995.0
2005-06-06 20:39:00,0.67241,0.67247,0.6724,0.6724,392099994.0
2005-06-06 20:40:00,0.67241,0.67251,0.67241,0.67247,270800002.0
2005-06-06 20:41:00,0.67246,0.67256,0.67246,0.67256,408700002.0
2005-06-06 20:42:00,0.67259,0.67263,0.67259,0.6726,236600000.0
2005-06-06 20:43:00,0.67262,0.6727,0.67262,0.67265,562500001.0
2005-06-06 20:44:00,0.67269,0.67269,0.67261,0.67263,909500007.0
2005-06-06 20:45:00,0.67265,0.67265,0.6726,0.67262,435500004.0
2005-06-06 20:46:00,0.6727,0.67272,0.67265,0.67267,258700000.0
2005-06-06 20:47:00,0.67266,0.67278,0.67266,0.67272,447700005.0
2005-06-06 20:48:00,0.67297,0.67306,0.67268,0.67274,671400003.0
2005-06-06 20:49:00,0.67272,0.67275,0.6727,0.67275,195900000.0
2005-06-06 20:50:00,0.67275,0.67275,0.67267,0.67273,1218799990.0
2005-06-06 20:51:00,0.67268,0.67273,0.67265,0.6727,582300001.0
2005-06-06 20:52:00,0.67273,0.67273,0.67263,0.67264,621700002.0
2005-06-06 20:53:00,0.67265,0.67267,0.6726,0.67262,924100006.0
2005-06-06 20:54:00,0.67265,0.67265,0.67257,0.67265,757100004.0
2005-06-06 20:55:00,0.67266,0.6727,0.67263,0.67268,359600000.0
2005-06-06 20:56:00,0.67268,0.67274,0.67261,0.67268,1390600002.0
2005-06-06 20:57:00,0.67262,0.6727,0.67261,0.67265,1056499991.0
2005-06-06 20:58:00,0.67265,0.67273,0.67265,0.67273,649500009.0
2005-06-06 20:59:00,0.67279,0.67283,0.6727,0.67272,1671199992.0
2005-06-06 21:00:00,0.67278,0.67287,0.67276,0.67277,1865599996.0
2005-06-06 21:01:00,0.67279,0.67285,0.67267,0.67278,1221099997.0
2005-06-06 21:02:00,0.67278,0.67278,0.67263,0.67267,519600001.0
2005-06-06 21:03:00,0.67267,0.67271,0.67263,0.67264,821900005.0
2005-06-06 21:04:00,0.67263,0.67267,0.67262,0.67266,525500002.0
2005-06-06 21:05:00,0.67265,0.67277,0.67265,0.67277,664599995.0
2005-06-06 21:06:00,0.67277,0.67283,0.67275,0.67275,697300004.0
2005-06-06 21:07:00,0.67275,0.67278,0.67273,0.67273,112299998.0
2005-06-06 21:08:00,0.67273,0.67283,0.67273,0.67278,120499998.0
2005-06-06 21:09:00,0.67284,0.67285,0.67276,0.67276,255800005.0
2005-06-06 21:10:00,0.67275,0.6728,0.67274,0.67279,77200000.0
2005-06-06 21:11:00,0.6728,0.6728,0.67276,0.67276,278499997.0
2005-06-06 21:12:00,0.67275,0.67282,0.67275,0.6728,66400000.0
2005-06-06 21:13:00,0.67281,0.67287,0.67281,0.67282,284499996.0
2005-06-06 21:14:00,0.67284,0.67284,0.67277,0.67279,700299998.0
2005-06-06 21:15:00,0.6728,0.67283,0.67272,0.67283,294399996.0
2005-06-06 21:16:00,0.67283,0.67287,0.6728,0.67287,397099993.0
2005-06-06 21:17:00,0.67284,0.67285,0.67273,0.67276,79400000.0
2005-06-06 21:18:00,0.6727,0.67275,0.67269,0.67275,130199998.0
2005-06-06 21:19:00,0.6727,0.6727,0.67259,0.67261,483500010.0
2005-06-06 21:20:00,0.67262,0.67265,0.6726,0.67262,1134500003.0
2005-06-06 21:21:00,0.67268,0.67272,0.67266,0.67269,354000000.0
2005-06-06 21:22:00,0.67273,0.67275,0.67267,0.67275,981200000.0
2005-06-06 21:23:00,0.67275,0.67275,0.67272,0.67272,32100000.0
2005-06-06 21:24:00,0.67275,0.67275,0.6727,0.6727,150400002.0
2005-06-06 21:25:00,0.6727,0.67275,0.67267,0.67272,293499997.0
2005-06-06 21:26:00,0.67273,0.67273,0.67267,0.67267,79400000.0
2005-06-06 21:27:00,0.67271,0.67275,0.6727,0.67275,220499999.0
2005-06-06 21:28:00,0.67273,0.67273,0.67263,0.67268,194000002.0
2005-06-06 21:29:00,0.67267,0.67267,0.67264,0.67266,88100001.0
2005-06-06 21:30:00,0.67265,0.67272,0.67265,0.67272,84000002.0
2005-06-06 21:31:00,0.67273,0.67273,0.67267,0.67268,244800002.0
2005-06-06 21:32:00,0.67269,0.67276,0.67268,0.67274,724799997.0
2005-06-06 21:33:00,0.67275,0.67278,0.67273,0.67273,391100002.0
2005-06-06 21:34:00,0.67255,0.67303,0.67249,0.67291,565999999.0
2005-06-06 21:35:00,0.67275,0.67275,0.6727,0.67273,260100000.0
2005-06-06 21:36:00,0.67275,0.67278,0.67271,0.67271,82100001.0
2005-06-06 21:37:00,0.67275,0.67275,0.67273,0.67275,187599999.0
2005-06-06 21:38:00,0.67271,0.67274,0.67266,0.67271,184599998.0
2005-06-06 21:39:00,0.67265,0.67276,0.67265,0.67276,88200001.0
2005-06-06 21:40:00,0.67272,0.67276,0.67269,0.67269,250600001.0
2005-06-06 21:41:00,0.67266,0.67272,0.67266,0.67272,110599998.0
2005-06-06 21:42:00,0.6727,0.6727,0.67265,0.67266,191700002.0
2005-06-06 21:43:00,0.67262,0.67273,0.67262,0.67264,384700000.0
2005-06-06 21:44:00,0.67263,0.67268,0.67263,0.67268,610399995.0
2005-06-06 21:45:00,0.6727,0.6727,0.6727,0.6727,81400001.0
2005-06-06 21:46:00,0.67271,0.67275,0.67271,0.67271,506899997.0
2005-06-06 21:47:00,0.6727,0.67273,0.6727,0.6727,249800004.0
2005-06-06 21:48:00,0.67269,0.67269,0.67261,0.67263,220299997.0
2005-06-06 21:49:00,0.67263,0.67265,0.67262,0.67265,195600002.0
2005-06-06 21:50:00,0.67261,0.67265,0.67258,0.67265,106000000.0
2005-06-06 21:51:00,0.67263,0.67263,0.67251,0.67261,270100005.0
2005-06-06 21:52:00,0.67262,0.67269,0.67262,0.67263,128000001.0
2005-06-06 21:53:00,0.67267,0.67273,0.67265,0.67268,201100002.0
2005-06-06 21:54:00,0.67266,0.67266,0.67259,0.67259,441800002.0
2005-06-06 21:55:00,0.67256,0.67262,0.67255,0.67255,107200000.0
2005-06-06 21:56:00,0.67255,0.67255,0.67247,0.67247,186699998.0
2005-06-06 21:57:00,0.67246,0.67246,0.67238,0.67238,410200004.0
2005-06-06 21:58:00,0.67236,0.67238,0.67234,0.67238,67900000.0
2005-06-06 21:59:00,0.67238,0.67238,0.67228,0.6723,397299999.0
2005-06-06 22:00:00,0.67225,0.67225,0.6722,0.67223,196600002.0
2005-06-06 22:01:00,0.67225,0.67225,0.67218,0.67221,302599997.0
2005-06-06 22:02:00,0.67217,0.67217,0.67204,0.67205,394700003.0
2005-06-06 22:03:00,0.67201,0.67201,0.67169,0.67194,336699999.0
2005-06-06 22:04:00,0.67193,0.67197,0.67188,0.67197,206399999.0
2005-06-06 22:05:00,0.67196,0.67205,0.67196,0.67205,103700000.0
2005-06-06 22:06:00,0.67207,0.67209,0.67204,0.67204,91800001.0
2005-06-06 22:07:00,0.67205,0.67219,0.67205,0.67219,130100004.0
2005-06-06 22:08:00,0.67217,0.67221,0.67214,0.67215,244500002.0
2005-06-06 22:09:00,0.67217,0.67224,0.67217,0.67224,198600003.0
2005-06-06 22:10:00,0.67222,0.67228,0.6722,0.67223,164499997.0
2005-06-06 22:11:00,0.67225,0.67225,0.67222,0.67222,105200001.0
2005-06-06 22:12:00,0.67224,0.67231,0.67224,0.67231,477500006.0
2005-06-06 22:13:00,0.67232,0.67233,0.67232,0.67233,111700001.0
2005-06-06 22:14:00,0.67234,0.67239,0.67234,0.67239,54899999.0
2005-06-06 22:15:00,0.67238,0.67241,0.67231,0.67232,564300005.0
2005-06-06 22:16:00,0.67233,0.6724,0.67233,0.6724,451999999.0
2005-06-06 22:17:00,0.67243,0.67243,0.67242,0.67242,18300001.0
2005-06-06 22:18:00,0.6724,0.6724,0.6724,0.6724,103700000.0
2005-06-06 22:19:00,0.6724,0.6724,0.67235,0.67237,157500000.0
2005-06-06 22:20:00,0.67238,0.67242,0.67236,0.67242,167800000.0
2005-06-06 22:21:00,0.67244,0.67247,0.67241,0.67241,379199998.0
2005-06-06 22:22:00,0.67242,0.67245,0.67236,0.67236,285300000.0
2005-06-06 22:23:00,0.67234,0.6725,0.67234,0.67237,521599997.0
2005-06-06 22:24:00,0.6724,0.67245,0.67237,0.67242,361500003.0
2005-06-06 22:25:00,0.6724,0.67245,0.6724,0.67245,307899999.0
2005-06-06 22:26:00,0.67241,0.67241,0.67234,0.67234,355200000.0
2005-06-06 22:27:00,0.67232,0.67237,0.67232,0.67237,60400001.0
2005-06-06 22:28:00,0.67237,0.6724,0.67235,0.67235,140200001.0
2005-06-06 22:29:00,0.67241,0.67246,0.67237,0.67237,316799995.0
2005-06-06 22:30:00,0.67238,0.6724,0.67237,0.67237,84400002.0
2005-06-06 22:31:00,0.67239,0.67239,0.67232,0.67232,90099998.0
2005-06-06 22:32:00,0.6723,0.6723,0.67222,0.67222,288400001.0
2005-06-06 22:33:00,0.67217,0.67218,0.6721,0.67218,197599997.0
2005-06-06 22:34:00,0.67219,0.6722,0.67215,0.6722,253599999.0
2005-06-06 22:35:00,0.6722,0.6722,0.67214,0.67219,255499997.0
2005-06-06 22:36:00,0.67217,0.67225,0.67217,0.67225,109700002.0
2005-06-06 22:37:00,0.67225,0.67225,0.6722,0.6722,321999999.0
2005-06-06 22:38:00,0.67219,0.67223,0.67218,0.67218,87200000.0
2005-06-06 22:39:00,0.67218,0.67222,0.67217,0.67222,271600000.0
2005-06-06 22:40:00,0.67218,0.67219,0.67214,0.67219,449000002.0
2005-06-06 22:41:00,0.67219,0.67222,0.67217,0.67217,305399999.0
2005-06-06 22:42:00,0.67207,0.67215,0.67207,0.6721,314600002.0
2005-06-06 22:43:00,0.67217,0.67217,0.67214,0.67217,81199999.0
2005-06-06 22:44:00,0.67217,0.67218,0.67216,0.67217,111099997.0
2005-06-06 22:45:00,0.67243,0.67258,0.67234,0.67256,189999998.0
2005-06-06 22:46:00,0.67216,0.6722,0.67215,0.67215,188999994.0
2005-06-06 22:47:00,0.67216,0.67216,0.67205,0.67205,154800001.0
2005-06-06 22:48:00,0.67203,0.67205,0.67192,0.67193,428299998.0
2005-06-06 22:49:00,0.67192,0.67197,0.67186,0.67187,161599996.0
2005-06-06 22:50:00,0.6719,0.67193,0.67183,0.6719,225799997.0
2005-06-06 22:51:00,0.6719,0.6719,0.67181,0.67183,90900000.0
2005-06-06 22:52:00,0.67191,0.67191,0.67183,0.67184,90499997.0
2005-06-06 22:53:00,0.67183,0.67183,0.67176,0.67181,147799998.0
2005-06-06 22:54:00,0.67182,0.67186,0.67179,0.67179,125000002.0
2005-06-06 22:55:00,0.67176,0.67176,0.67172,0.67175,172600002.0
2005-06-06 22:56:00,0.67177,0.67177,0.67168,0.67173,151599995.0
2005-06-06 22:57:00,0.67172,0.67175,0.67166,0.67175,90199998.0
2005-06-06 22:58:00,0.67175,0.67176,0.67167,0.67171,477800005.0
2005-06-06 22:59:00,0.67167,0.67167,0.67151,0.67151,308100000.0
2005-06-06 23:00:00,0.67163,0.67299,0.67163,0.67227,33000000.0
2005-06-06 23:01:00,0.67175,0.67206,0.67165,0.67199,223899999.0
2005-06-06 23:02:00,0.67175,0.672,0.67172,0.67195,136100000.0
2005-06-06 23:03:00,0.6719,0.67206,0.67184,0.67193,95399998.0
2005-06-06 23:04:00,0.67197,0.6721,0.67174,0.67185,227400000.0
2005-06-06 23:05:00,0.67208,0.67215,0.67186,0.67208,168699999.0
2005-06-06 23:06:00,0.67182,0.67222,0.67179,0.67218,200899999.0
2005-06-06 23:07:00,0.67212,0.67212,0.67193,0.67202,80400000.0
2005-06-06 23:08:00,0.67203,0.67205,0.67182,0.67182,107499998.0
2005-06-06 23:09:00,0.67185,0.67198,0.67175,0.67185,139200000.0
2005-06-06 23:10:00,0.67156,0.67207,0.67152,0.67207,111899996.0
2005-06-06 23:11:00,0.67191,0.67211,0.67175,0.67193,161299998.0
2005-06-06 23:12:00,0.67158,0.67211,0.67158,0.67211,156500001.0
2005-06-06 23:13:00,0.67195,0.67207,0.67189,0.67207,172300004.0
2005-06-06 23:14:00,0.67198,0.67204,0.67176,0.67186,54699999.0
2005-06-06 23:15:00,0.67186,0.67204,0.67178,0.67195,229099999.0
2005-06-06 23:16:00,0.672,0.67202,0.6717,0.6717,178500001.0
2005-06-06 23:17:00,0.672,0.67205,0.67178,0.67187,187199998.0
2005-06-06 23:18:00,0.67182,0.67197,0.67171,0.67171,67600002.0
2005-06-06 23:19:00,0.67172,0.672,0.67172,0.67196,140300003.0
2005-06-06 23:20:00,0.67172,0.67184,0.67172,0.6718,196900000.0
2005-06-06 23:21:00,0.67178,0.67178,0.67178,0.67178,60500000.0
2005-06-06 23:22:00,0.67177,0.67186,0.67177,0.6718,131000002.0
2005-06-06 23:23:00,0.6718,0.67184,0.67177,0.67178,251000000.0
2005-06-06 23:24:00,0.67186,0.67186,0.67185,0.67185,67100001.0
2005-06-06 23:25:00,0.67185,0.6719,0.67185,0.6719,29500001.0
2005-06-06 23:26:00,0.67192,0.67216,0.67182,0.67216,138800003.0
2005-06-06 23:27:00,0.67189,0.6719,0.67189,0.6719,13500000.0
2005-06-06 23:28:00,0.67196,0.67196,0.67192,0.67192,53400002.0
2005-06-06 23:29:00,0.67188,0.67193,0.67185,0.67185,64599999.0
2005-06-06 23:30:00,0.67186,0.6719,0.67182,0.67183,210400001.0
2005-06-06 23:31:00,0.67185,0.67187,0.67177,0.67181,124400002.0
2005-06-06 23:32:00,0.67184,0.67185,0.67181,0.67185,102100000.0
2005-06-06 23:33:00,0.6719,0.6719,0.67184,0.6719,246399996.0
2005-06-06 23:34:00,0.67188,0.67188,0.67179,0.67179,125800001.0
2005-06-06 23:35:00,0.67182,0.67187,0.67178,0.67185,209199997.0
2005-06-06 23:36:00,0.67187,0.67192,0.67187,0.67192,22800000.0
2005-06-06 23:37:00,0.67198,0.67198,0.67193,0.67196,87700001.0
2005-06-06 23:38:00,0.67189,0.67195,0.67188,0.67188,156499995.0
2005-06-06 23:39:00,0.6719,0.67196,0.6719,0.67195,142699999.0
2005-06-06 23:40:00,0.67195,0.67195,0.67193,0.67193,103999998.0
2005-06-06 23:41:00,0.67197,0.67197,0.67195,0.67195,32800000.0
2005-06-06 23:42:00,0.67198,0.67198,0.67194,0.67194,39600001.0
2005-06-06 23:43:00,0.67193,0.67193,0.67187,0.67187,83199998.0
2005-06-06 23:44:00,0.67191,0.67197,0.6719,0.67193,132500001.0
2005-06-06 23:45:00,0.67192,0.67197,0.67192,0.67193,174199999.0
2005-06-06 23:46:00,0.6719,0.672,0.6719,0.67195,67200001.0
2005-06-06 23:47:00,0.67197,0.67197,0.67196,0.67196,44599999.0
2005-06-06 23:48:00,0.67203,0.67206,0.67202,0.67202,86199997.0
2005-06-06 23:49:00,0.672,0.67203,0.672,0.67203,26300000.0
2005-06-06 23:50:00,0.67205,0.67209,0.67202,0.67203,209400000.0
2005-06-06 23:51:00,0.67207,0.67207,0.67203,0.67203,4800000.0
2005-06-06 23:52:00,0.67204,0.67211,0.67204,0.67207,67800001.0
2005-06-06 23:53:00,0.67202,0.67211,0.67202,0.67207,154199998.0
2005-06-06 23:54:00,0.6721,0.6721,0.67202,0.67204,90200002.0
2005-06-06 23:55:00,0.6721,0.6721,0.67205,0.6721,73700001.0
2005-06-06 23:56:00,0.67208,0.6721,0.67205,0.67207,169200001.0
2005-06-06 23:57:00,0.67207,0.67213,0.67207,0.67207,215400001.0
2005-06-06 23:58:00,0.67201,0.67204,0.67175,0.67175,115700000.0
2005-06-06 23:59:00,0.67202,0.67209,0.67202,0.67209,65899999.0
2005-06-07 00:00:00,0.67207,0.67212,0.67205,0.67205,132300002.0
2005-06-07 00:01:00,0.67208,0.67212,0.67205,0.67212,149199998.0
2005-06-07 00:02:00,0.67225,0.67234,0.67217,0.67234,136199997.0
2005-06-07 00:03:00,0.67209,0.67209,0.67202,0.67209,48700001.0
2005-06-07 00:04:00,0.6721,0.6721,0.6721,0.6721,9600000.0
2005-06-07 00:05:00,0.67207,0.67207,0.67202,0.67202,127100002.0
2005-06-07 00:06:00,0.67198,0.67208,0.67194,0.67208,178500001.0
2005-06-07 00:07:00,0.67201,0.67236,0.67201,0.67213,189199997.0
2005-06-07 00:08:00,0.67207,0.6721,0.67199,0.67202,148700000.0
2005-06-07 00:09:00,0.67202,0.67202,0.67197,0.67197,89999998.0
2005-06-07 00:10:00,0.67202,0.67202,0.67183,0.67183,186800005.0
2005-06-07 00:11:00,0.67185,0.67185,0.67178,0.67178,59000002.0
2005-06-07 00:12:00,0.6718,0.6718,0.6718,0.6718,35099998.0
2005-06-07 00:13:00,0.67184,0.67193,0.67184,0.67193,28700000.0
2005-06-07 00:14:00,0.6719,0.6719,0.67184,0.67184,52699998.0
2005-06-07 00:15:00,0.67188,0.67188,0.67182,0.67185,87399998.0
2005-06-07 00:16:00,0.67183,0.67185,0.67183,0.67185,80800001.0
2005-06-07 00:17:00,0.67188,0.67188,0.67183,0.67183,60699998.0
2005-06-07 00:18:00,0.67182,0.67185,0.67182,0.67185,116999999.0
2005-06-07 00:19:00,0.67185,0.67185,0.6718,0.6718,58800001.0
2005-06-07 00:20:00,0.67185,0.67194,0.67185,0.67194,58100001.0
2005-06-07 00:21:00,0.67188,0.67188,0.67184,0.67184,25500000.0
2005-06-07 00:22:00,0.67182,0.67188,0.6718,0.67188,46200000.0
2005-06-07 00:23:00,0.67202,0.67214,0.67182,0.67182,113299998.0
2005-06-07 00:24:00,0.67185,0.67185,0.6718,0.67182,177099997.0
2005-06-07 00:25:00,0.67197,0.67203,0.67179,0.67179,185799998.0
2005-06-07 00:26:00,0.67185,0.67185,0.67182,0.67185,144500004.0
2005-06-07 00:27:00,0.67188,0.67192,0.67183,0.67183,53300001.0
2005-06-07 00:28:00,0.67168,0.67176,0.67165,0.67172,141499998.0
2005-06-07 00:29:00,0.6717,0.6717,0.67162,0.67162,163800001.0
2005-06-07 00:30:00,0.67171,0.67173,0.67168,0.67168,140700002.0
2005-06-07 00:31:00,0.6717,0.67173,0.6717,0.67173,10300000.0
2005-06-07 00:32:00,0.67173,0.67176,0.6717,0.67176,23900000.0
2005-06-07 00:33:00,0.6717,0.67175,0.6717,0.67175,108599999.0
2005-06-07 00:34:00,0.6717,0.67179,0.6717,0.67172,179500001.0
2005-06-07 00:35:00,0.67165,0.67172,0.67165,0.67167,126399998.0
2005-06-07 00:36:00,0.67168,0.67168,0.67167,0.67167,29500001.0
2005-06-07 00:37:00,0.67172,0.67172,0.6717,0.6717,51799999.0
2005-06-07 00:38:00,0.6717,0.6717,0.67169,0.67169,50900000.0
2005-06-07 00:39:00,0.67165,0.6717,0.67165,0.6717,67000002.0
2005-06-07 00:40:00,0.67175,0.67183,0.67175,0.67177,78099998.0
2005-06-07 00:41:00,0.67176,0.67182,0.67175,0.6718,133300001.0
2005-06-07 00:42:00,0.6717,0.67191,0.6716,0.6718,161999998.0
2005-06-07 00:43:00,0.67176,0.67185,0.67173,0.67185,91999998.0
2005-06-07 00:44:00,0.67193,0.67193,0.67185,0.67188,136900003.0
2005-06-07 00:45:00,0.67185,0.67192,0.6718,0.67191,125800003.0
2005-06-07 00:46:00,0.67195,0.67197,0.67186,0.67186,161999998.0
2005-06-07 00:47:00,0.67185,0.67197,0.67183,0.67183,244899999.0
2005-06-07 00:48:00,0.67183,0.67192,0.67183,0.67192,93299998.0
2005-06-07 00:49:00,0.67197,0.67197,0.67182,0.67182,117399998.0
2005-06-07 00:50:00,0.67187,0.67188,0.67183,0.67188,17500000.0
2005-06-07 00:51:00,0.67192,0.672,0.67185,0.672,101500001.0
2005-06-07 00:52:00,0.67195,0.67195,0.67182,0.67182,90499997.0
2005-06-07 00:53:00,0.67187,0.67193,0.67183,0.6719,142000001.0
2005-06-07 00:54:00,0.6719,0.67195,0.6719,0.67192,94499998.0
2005-06-07 00:55:00,0.67225,0.67236,0.67211,0.67217,90500002.0
2005-06-07 00:56:00,0.6719,0.67196,0.67187,0.67194,130200002.0
2005-06-07 00:57:00,0.67198,0.67202,0.67198,0.67199,156399997.0
2005-06-07 00:58:00,0.67197,0.672,0.67197,0.672,62900000.0
2005-06-07 00:59:00,0.67197,0.672,0.67197,0.672,28700001.0
2005-06-07 01:00:00,0.67197,0.672,0.67197,0.672,16800000.0
2005-06-07 01:01:00,0.67202,0.67207,0.67201,0.67205,177999996.0
2005-06-07 01:02:00,0.67212,0.67224,0.67212,0.67215,137999998.0
2005-06-07 01:03:00,0.67214,0.67228,0.67214,0.67224,233099999.0
2005-06-07 01:04:00,0.67231,0.6724,0.67231,0.6724,102500002.0
2005-06-07 01:05:00,0.67235,0.67235,0.67225,0.67229,155800000.0
2005-06-07 01:06:00,0.6723,0.67235,0.67228,0.67235,145199997.0
2005-06-07 01:07:00,0.67227,0.67235,0.67227,0.67227,20500000.0
2005-06-07 01:08:00,0.6723,0.67238,0.6723,0.67237,256399999.0
2005-06-07 01:09:00,0.67235,0.67235,0.6723,0.67233,188800003.0
2005-06-07 01:10:00,0.67239,0.67239,0.67231,0.67233,238800008.0
2005-06-07 01:11:00,0.67231,0.67237,0.67229,0.67235,199799999.0
2005-06-07 01:12:00,0.67233,0.67237,0.67233,0.67236,98999999.0
2005-06-07 01:13:00,0.67237,0.67238,0.67236,0.67237,87300002.0
2005-06-07 01:14:00,0.67229,0.67237,0.67229,0.67233,140800001.0
2005-06-07 01:15:00,0.67231,0.67238,0.67231,0.67234,89300001.0
2005-06-07 01:16:00,0.67234,0.67237,0.67227,0.67233,201300000.0
2005-06-07 01:17:00,0.67233,0.67233,0.67219,0.67222,129400000.0
2005-06-07 01:18:00,0.67223,0.67224,0.67216,0.67224,111699999.0
2005-06-07 01:19:00,0.67225,0.67227,0.67222,0.67225,132400001.0
2005-06-07 01:20:00,0.67225,0.67237,0.67223,0.67237,119100000.0
2005-06-07 01:21:00,0.67233,0.67233,0.67226,0.67232,97000002.0
2005-06-07 01:22:00,0.67234,0.67234,0.67229,0.67233,132500003.0
2005-06-07 01:23:00,0.67233,0.6724,0.67229,0.67233,279900002.0
2005-06-07 01:24:00,0.67234,0.67238,0.67232,0.67234,90199999.0
2005-06-07 01:25:00,0.67236,0.67244,0.67234,0.6724,154000000.0
2005-06-07 01:26:00,0.67238,0.67238,0.67229,0.67238,127700002.0
2005-06-07 01:27:00,0.67239,0.67242,0.67233,0.67235,172800005.0
2005-06-07 01:28:00,0.67245,0.6725,0.67243,0.67244,44400000.0
2005-06-07 01:29:00,0.67241,0.67244,0.67235,0.67243,168700005.0
2005-06-07 01:30:00,0.67234,0.67252,0.67231,0.67252,125899999.0
2005-06-07 01:31:00,0.67252,0.67255,0.67252,0.67252,29500000.0
2005-06-07 01:32:00,0.67253,0.67253,0.67244,0.67244,150100001.0
2005-06-07 01:33:00,0.67243,0.67243,0.67237,0.67239,133999997.0
2005-06-07 01:34:00,0.67243,0.67243,0.67241,0.67241,58599999.0
2005-06-07 01:35:00,0.67239,0.67239,0.6723,0.6723,82299999.0
2005-06-07 01:36:00,0.67231,0.67232,0.67231,0.67231,74899998.0
2005-06-07 01:37:00,0.67236,0.67239,0.67232,0.67232,105300000.0
2005-06-07 01:38:00,0.6723,0.67239,0.67221,0.67227,183799998.0
2005-06-07 01:39:00,0.67228,0.67231,0.67222,0.67231,133099998.0
2005-06-07 01:40:00,0.67229,0.67238,0.67229,0.67233,261499993.0
2005-06-07 01:41:00,0.67232,0.67247,0.6723,0.67238,202200001.0
2005-06-07 01:42:00,0.67236,0.67236,0.67229,0.67229,76700001.0
2005-06-07 01:43:00,0.67235,0.67238,0.67229,0.67233,161899997.0
2005-06-07 01:44:00,0.67237,0.67241,0.67236,0.67237,259499997.0
2005-06-07 01:45:00,0.67241,0.6725,0.6724,0.67249,168899998.0
2005-06-07 01:46:00,0.67248,0.67249,0.67243,0.67244,87800002.0
2005-06-07 01:47:00,0.67248,0.67253,0.67241,0.67253,81000000.0
2005-06-07 01:48:00,0.67249,0.67253,0.67249,0.67253,108400001.0
2005-06-07 01:49:00,0.67254,0.67258,0.67251,0.67251,76100000.0
2005-06-07 01:50:00,0.6725,0.67258,0.6725,0.6725,183499998.0
2005-06-07 01:51:00,0.67255,0.67257,0.67252,0.67257,79999999.0
2005-06-07 01:52:00,0.67255,0.67255,0.67253,0.67255,130299999.0
2005-06-07 01:53:00,0.67249,0.67249,0.67229,0.67243,226000004.0
2005-06-07 01:54:00,0.67243,0.67255,0.67238,0.67249,141000000.0
2005-06-07 01:55:00,0.67249,0.67256,0.67249,0.67256,116300002.0
2005-06-07 01:56:00,0.67254,0.67254,0.67246,0.67248,107300000.0
2005-06-07 01:57:00,0.67245,0.67252,0.67242,0.67252,126299998.0
2005-06-07 01:58:00,0.67252,0.67255,0.67252,0.67255,119199997.0
2005-06-07 01:59:00,0.67256,0.67258,0.67254,0.67257,136599998.0
2005-06-07 02:00:00,0.67255,0.67256,0.67247,0.67247,146000000.0
2005-06-07 02:01:00,0.67255,0.67256,0.67248,0.6725,244400003.0
2005-06-07 02:02:00,0.67247,0.67253,0.67245,0.67253,178900003.0
2005-06-07 02:03:00,0.67255,0.67255,0.67248,0.67255,176200001.0
2005-06-07 02:04:00,0.6726,0.6726,0.67252,0.6726,46599998.0
2005-06-07 02:05:00,0.67261,0.67265,0.67254,0.67265,225100001.0
2005-06-07 02:06:00,0.67261,0.67262,0.67251,0.67254,244800007.0
2005-06-07 02:07:00,0.67254,0.67275,0.67241,0.67275,193499997.0
2005-06-07 02:08:00,0.67257,0.6726,0.67255,0.67255,112599999.0
2005-06-07 02:09:00,0.67263,0.67266,0.67259,0.67259,111800000.0
2005-06-07 02:10:00,0.67253,0.67262,0.67253,0.67256,207699995.0
2005-06-07 02:11:00,0.67258,0.67263,0.67257,0.67257,95099999.0
2005-06-07 02:12:00,0.67255,0.67257,0.67255,0.67257,45399999.0
2005-06-07 02:13:00,0.67252,0.67258,0.67246,0.6725,174800003.0
2005-06-07 02:14:00,0.67242,0.67247,0.67242,0.67243,43300001.0
2005-06-07 02:15:00,0.67244,0.67251,0.67244,0.6725,129699999.0
2005-06-07 02:16:00,0.6725,0.67253,0.67245,0.67248,170799998.0
2005-06-07 02:17:00,0.67245,0.67247,0.67244,0.67247,179600002.0
2005-06-07 02:18:00,0.67245,0.67245,0.67245,0.67245,52300001.0
2005-06-07 02:19:00,0.67245,0.67249,0.67243,0.67249,118299999.0
2005-06-07 02:20:00,0.67247,0.67253,0.67247,0.6725,116100000.0
2005-06-07 02:21:00,0.67249,0.67253,0.67249,0.67253,77700002.0
2005-06-07 02:22:00,0.67257,0.67262,0.67256,0.67259,126999996.0
2005-06-07 02:23:00,0.6725,0.6725,0.67245,0.67248,85300000.0
2005-06-07 02:24:00,0.67249,0.67254,0.67244,0.67253,56499998.0
2005-06-07 02:25:00,0.67255,0.67257,0.6725,0.67255,32700000.0
2005-06-07 02:26:00,0.6725,0.67256,0.67249,0.67256,110200004.0
2005-06-07 02:27:00,0.67253,0.67256,0.67245,0.67245,296799994.0
2005-06-07 02:28:00,0.67247,0.67248,0.6724,0.6724,100999999.0
2005-06-07 02:29:00,0.67243,0.67245,0.67239,0.67242,121499998.0
2005-06-07 02:30:00,0.67237,0.67244,0.67237,0.67241,88799998.0
2005-06-07 02:31:00,0.67234,0.67245,0.67234,0.6724,76900002.0
2005-06-07 02:32:00,0.6724,0.6724,0.67237,0.6724,79800001.0
2005-06-07 02:33:00,0.67241,0.67243,0.6724,0.67243,78200001.0
2005-06-07 02:34:00,0.67243,0.67245,0.67241,0.67242,125300001.0
2005-06-07 02:35:00,0.67236,0.67238,0.67233,0.67236,148000002.0
2005-06-07 02:36:00,0.67238,0.6724,0.67235,0.67238,60100000.0
2005-06-07 02:37:00,0.67233,0.67239,0.67233,0.67239,123500001.0
2005-06-07 02:38:00,0.6724,0.6724,0.67235,0.67238,95100001.0
2005-06-07 02:39:00,0.67237,0.67239,0.67232,0.67239,138100001.0
2005-06-07 02:40:00,0.67241,0.67243,0.67237,0.67241,105200002.0
2005-06-07 02:41:00,0.67235,0.67247,0.67235,0.67247,146799998.0
2005-06-07 02:42:00,0.67244,0.67246,0.67237,0.67237,183599997.0
2005-06-07 02:43:00,0.67241,0.67241,0.67228,0.67229,93500001.0
2005-06-07 02:44:00,0.67231,0.67235,0.67231,0.67235,174499997.0
2005-06-07 02:45:00,0.6723,0.67232,0.67228,0.67228,85900001.0
2005-06-07 02:46:00,0.67225,0.6723,0.67225,0.67227,187200001.0
2005-06-07 02:47:00,0.6724,0.67257,0.67234,0.6725,153299998.0
2005-06-07 02:48:00,0.67225,0.6723,0.67221,0.67226,207699995.0
2005-06-07 02:49:00,0.67226,0.67232,0.67226,0.67227,76200002.0
2005-06-07 02:50:00,0.67221,0.67221,0.67217,0.6722,258099996.0
2005-06-07 02:51:00,0.67214,0.67218,0.67214,0.67218,77300000.0
2005-06-07 02:52:00,0.67217,0.67218,0.6721,0.67212,23500000.0
2005-06-07 02:53:00,0.67213,0.67214,0.67212,0.67213,128500001.0
2005-06-07 02:54:00,0.67209,0.67209,0.67204,0.67207,166000004.0
2005-06-07 02:55:00,0.67203,0.67209,0.67203,0.67209,70200003.0
2005-06-07 02:56:00,0.6721,0.67214,0.67209,0.67211,172600003.0
2005-06-07 02:57:00,0.67207,0.67208,0.67207,0.67208,50999998.0
2005-06-07 02:58:00,0.67212,0.6722,0.67211,0.67215,67100000.0
2005-06-07 02:59:00,0.67207,0.67207,0.67202,0.67207,108700002.0
2005-06-07 03:00:00,0.67208,0.67208,0.67205,0.67205,48999999.0
2005-06-07 03:01:00,0.67201,0.67208,0.67201,0.67207,110000000.0
2005-06-07 03:02:00,0.6721,0.6721,0.6721,0.6721,59999998.0
2005-06-07 03:03:00,0.67207,0.6721,0.67205,0.67207,185800002.0
2005-06-07 03:04:00,0.6721,0.67211,0.67205,0.67205,209099994.0
2005-06-07 03:05:00,0.67211,0.67217,0.67208,0.6721,146699998.0
2005-06-07 03:06:00,0.67209,0.67213,0.67203,0.67213,196099993.0
2005-06-07 03:07:00,0.6721,0.67215,0.67203,0.67203,146999999.0
2005-06-07 03:08:00,0.67198,0.67198,0.67186,0.67189,119799999.0
2005-06-07 03:09:00,0.67188,0.67198,0.67184,0.6719,190799997.0
2005-06-07 03:10:00,0.67197,0.67203,0.67197,0.67198,202700001.0
2005-06-07 03:11:00,0.67205,0.67205,0.67198,0.67201,114200000.0
2005-06-07 03:12:00,0.67208,0.67215,0.67208,0.6721,70400001.0
2005-06-07 03:13:00,0.67206,0.67216,0.67206,0.67216,128600000.0
2005-06-07 03:14:00,0.67213,0.67213,0.67209,0.67209,33500000.0
2005-06-07 03:15:00,0.67212,0.67212,0.67208,0.67208,72400000.0
2005-06-07 03:16:00,0.67217,0.67221,0.67211,0.67211,100100002.0
2005-06-07 03:17:00,0.67218,0.6723,0.67217,0.6723,181699998.0
2005-06-07 03:18:00,0.6723,0.6723,0.67222,0.6723,100000003.0
2005-06-07 03:19:00,0.67236,0.67237,0.67232,0.67235,209000000.0
2005-06-07 03:20:00,0.67233,0.67233,0.67232,0.67232,66600000.0
2005-06-07 03:21:00,0.67232,0.67236,0.67229,0.67236,120100003.0
2005-06-07 03:22:00,0.67233,0.67233,0.67229,0.67229,39900000.0
2005-06-07 03:23:00,0.67234,0.67234,0.67224,0.67231,55300000.0
2005-06-07 03:24:00,0.67235,0.67241,0.67231,0.67237,212200004.0
2005-06-07 03:25:00,0.67242,0.67245,0.67242,0.67245,23200000.0
2005-06-07 03:26:00,0.67245,0.67245,0.67238,0.67238,23800000.0
2005-06-07 03:27:00,0.6724,0.6724,0.6724,0.6724,54299999.0
2005-06-07 03:28:00,0.67239,0.67242,0.67236,0.67236,63600000.0
2005-06-07 03:29:00,0.67231,0.67237,0.67231,0.67236,151000000.0
2005-06-07 03:30:00,0.67234,0.67234,0.67218,0.6722,151700000.0
2005-06-07 03:31:00,0.67224,0.67228,0.67223,0.67224,104300002.0
2005-06-07 03:32:00,0.67221,0.67221,0.67211,0.67217,93400000.0
2005-06-07 03:33:00,0.67209,0.67223,0.67209,0.67223,60599999.0
2005-06-07 03:34:00,0.6722,0.67225,0.6721,0.67218,274200000.0
2005-06-07 03:35:00,0.67217,0.67222,0.67214,0.6722,263399999.0
2005-06-07 03:36:00,0.67219,0.6722,0.6721,0.67217,86899999.0
2005-06-07 03:37:00,0.6722,0.6722,0.67211,0.67212,116200001.0
2005-06-07 03:38:00,0.67212,0.67214,0.67205,0.67205,190999999.0
2005-06-07 03:39:00,0.67209,0.67213,0.67206,0.67211,233600003.0
2005-06-07 03:40:00,0.67204,0.67206,0.67199,0.67205,75199997.0
2005-06-07 03:41:00,0.67204,0.67212,0.67204,0.67212,45200001.0
2005-06-07 03:42:00,0.67214,0.67214,0.6721,0.67214,103200002.0
2005-06-07 03:43:00,0.67211,0.67211,0.67209,0.67209,58200001.0
2005-06-07 03:44:00,0.67203,0.67203,0.67201,0.67201,25500000.0
2005-06-07 03:45:00,0.67197,0.672,0.67197,0.672,32700000.0
2005-06-07 03:46:00,0.67197,0.67197,0.67197,0.67197,2200000.0
2005-06-07 03:47:00,0.67202,0.67203,0.67199,0.67199,124500000.0
2005-06-07 03:48:00,0.672,0.67202,0.67192,0.672,247300002.0
2005-06-07 03:49:00,0.67198,0.67198,0.67189,0.6719,160400003.0
2005-06-07 03:50:00,0.67187,0.67195,0.67187,0.67195,211700001.0
2005-06-07 03:51:00,0.67195,0.67198,0.67195,0.67198,3200000.0
2005-06-07 03:52:00,0.67169,0.67226,0.67169,0.67214,264800000.0
2005-06-07 03:53:00,0.67201,0.67201,0.67194,0.67194,56699999.0
2005-06-07 03:54:00,0.67198,0.67201,0.67195,0.672,104800000.0
2005-06-07 03:55:00,0.67195,0.67195,0.6719,0.6719,109300000.0
2005-06-07 03:56:00,0.6719,0.6719,0.67183,0.67183,17500001.0
2005-06-07 03:57:00,0.67188,0.67188,0.67188,0.67188,24600001.0
2005-06-07 03:58:00,0.67183,0.6719,0.67183,0.67187,92100001.0
2005-06-07 03:59:00,0.67189,0.67189,0.67181,0.67181,176499999.0
2005-06-07 04:00:00,0.6719,0.6719,0.67188,0.67188,91000000.0
2005-06-07 04:01:00,0.67185,0.6719,0.67185,0.6719,233500000.0
2005-06-07 04:02:00,0.67186,0.67186,0.67176,0.67178,80100000.0
2005-06-07 04:03:00,0.67182,0.67182,0.67177,0.67178,123200001.0
2005-06-07 04:04:00,0.67181,0.67182,0.67174,0.67174,197499996.0
2005-06-07 04:05:00,0.6718,0.67185,0.67179,0.67179,153999997.0
2005-06-07 04:06:00,0.67174,0.67182,0.67174,0.67178,156899997.0
2005-06-07 04:07:00,0.67184,0.67186,0.67184,0.67186,8800000.0
2005-06-07 04:08:00,0.67194,0.67194,0.67193,0.67193,31200000.0
2005-06-07 04:09:00,0.67198,0.67198,0.67197,0.67197,35800000.0
2005-06-07 04:10:00,0.67192,0.67197,0.67185,0.67197,253899999.0
2005-06-07 04:11:00,0.67197,0.67197,0.67189,0.6719,127800001.0
2005-06-07 04:12:00,0.67198,0.67202,0.67195,0.67198,175099998.0
2005-06-07 04:13:00,0.67198,0.67198,0.67195,0.67195,62799999.0
2005-06-07 04:14:00,0.67196,0.67196,0.67186,0.67194,173999998.0
2005-06-07 04:15:00,0.67195,0.67204,0.67195,0.67204,44100000.0
2005-06-07 04:16:00,0.67207,0.67212,0.67207,0.6721,95699999.0
2005-06-07 04:17:00,0.67206,0.67206,0.67196,0.672,127200003.0
2005-06-07 04:18:00,0.67202,0.67202,0.67194,0.67195,97200001.0
2005-06-07 04:19:00,0.672,0.67203,0.67197,0.67197,155500001.0
2005-06-07 04:20:00,0.67192,0.67201,0.67192,0.672,91000001.0
2005-06-07 04:21:00,0.67207,0.67207,0.67201,0.67204,130800002.0
2005-06-07 04:22:00,0.67205,0.67216,0.67205,0.67205,217700000.0
2005-06-07 04:23:00,0.67209,0.67213,0.67205,0.67213,96899999.0
2005-06-07 04:24:00,0.67212,0.67226,0.67212,0.67226,102300002.0
2005-06-07 04:25:00,0.67215,0.6722,0.6721,0.6722,166300003.0
2005-06-07 04:26:00,0.67216,0.67223,0.67213,0.67223,154500002.0
2005-06-07 04:27:00,0.67223,0.67226,0.67214,0.67226,175599999.0
2005-06-07 04:28:00,0.67224,0.67234,0.6722,0.67226,173300003.0
2005-06-07 04:29:00,0.67227,0.6723,0.67225,0.6723,246800003.0
2005-06-07 04:30:00,0.67227,0.67231,0.67223,0.67223,88600002.0
2005-06-07 04:31:00,0.67223,0.67225,0.6722,0.67223,130399997.0
2005-06-07 04:32:00,0.67228,0.67234,0.67228,0.67234,22900000.0
2005-06-07 04:33:00,0.67235,0.67235,0.67229,0.67235,171700000.0
2005-06-07 04:34:00,0.67234,0.67239,0.67234,0.67238,188799997.0
2005-06-07 04:35:00,0.67238,0.67245,0.67238,0.67239,122900000.0
2005-06-07 04:36:00,0.6724,0.67246,0.67238,0.67246,70200001.0
2005-06-07 04:37:00,0.67239,0.67246,0.67239,0.67245,165799998.0
2005-06-07 04:38:00,0.67238,0.6725,0.67238,0.6725,122599997.0
2005-06-07 04:39:00,0.67246,0.67246,0.67238,0.6724,185100002.0
2005-06-07 04:40:00,0.67245,0.67245,0.67243,0.67243,60599999.0
2005-06-07 04:41:00,0.67243,0.67243,0.67235,0.67235,37600000.0
2005-06-07 04:42:00,0.67238,0.67239,0.67234,0.67239,100599999.0
2005-06-07 04:43:00,0.67237,0.67241,0.67234,0.67241,141000001.0
2005-06-07 04:44:00,0.67241,0.67246,0.67241,0.67244,152699998.0
2005-06-07 04:45:00,0.67235,0.6724,0.67235,0.6724,195100004.0
2005-06-07 04:46:00,0.6724,0.67248,0.6724,0.67248,83499997.0
2005-06-07 04:47:00,0.67247,0.67247,0.67239,0.67244,78200002.0
2005-06-07 04:48:00,0.67244,0.67244,0.67239,0.67239,26200000.0
2005-06-07 04:49:00,0.67255,0.67273,0.6725,0.67256,180100001.0
2005-06-07 04:50:00,0.6724,0.67248,0.67238,0.67242,151499999.0
2005-06-07 04:51:00,0.67246,0.67248,0.67243,0.67243,104100000.0
2005-06-07 04:52:00,0.67242,0.67245,0.67242,0.67245,110799999.0
2005-06-07 04:53:00,0.67243,0.67244,0.67237,0.6724,90400001.0
2005-06-07 04:54:00,0.67238,0.67243,0.67238,0.6724,135599995.0
2005-06-07 04:55:00,0.67233,0.67239,0.67232,0.67236,99199999.0
2005-06-07 04:56:00,0.67237,0.67242,0.67237,0.67238,14400000.0
2005-06-07 04:57:00,0.67239,0.67247,0.67239,0.67247,62199998.0
2005-06-07 04:58:00,0.67247,0.6725,0.67244,0.67247,80300000.0
2005-06-07 04:59:00,0.67246,0.67248,0.67244,0.67244,59699999.0
2005-06-07 05:00:00,0.67241,0.67246,0.67241,0.67244,69399998.0
2005-06-07 05:01:00,0.6724,0.67247,0.6724,0.67243,137900003.0
2005-06-07 05:02:00,0.67272,0.67276,0.67254,0.67265,174200000.0
2005-06-07 05:03:00,0.67245,0.67245,0.67237,0.67238,182499999.0
2005-06-07 05:04:00,0.67234,0.67234,0.67233,0.67234,45500000.0
2005-06-07 05:05:00,0.67235,0.67243,0.67233,0.67234,161200000.0
2005-06-07 05:06:00,0.67237,0.67237,0.67236,0.67236,20000000.0
2005-06-07 05:07:00,0.67235,0.67235,0.67234,0.67234,67200002.0
2005-06-07 05:08:00,0.67234,0.67239,0.67231,0.67231,134799999.0
2005-06-07 05:09:00,0.67229,0.67241,0.67229,0.67241,99700001.0
2005-06-07 05:10:00,0.67233,0.67233,0.67232,0.67232,64600001.0
2005-06-07 05:11:00,0.67227,0.67229,0.67222,0.67224,94700002.0
2005-06-07 05:12:00,0.67235,0.67235,0.67231,0.67232,67400002.0
2005-06-07 05:13:00,0.67229,0.67229,0.67223,0.67228,167499998.0
2005-06-07 05:14:00,0.6723,0.6723,0.67223,0.67227,87299999.0
2005-06-07 05:15:00,0.67228,0.67228,0.67227,0.67227,48600001.0
2005-06-07 05:16:00,0.67231,0.67231,0.6722,0.67227,109500000.0
2005-06-07 05:17:00,0.67225,0.67225,0.67223,0.67225,184200003.0
2005-06-07 05:18:00,0.67221,0.67228,0.67221,0.67228,102400000.0
2005-06-07 05:19:00,0.67236,0.67236,0.6722,0.67222,261800002.0
2005-06-07 05:20:00,0.67221,0.67222,0.67218,0.67218,124500001.0
2005-06-07 05:21:00,0.67223,0.67223,0.67223,0.67223,36700001.0
2005-06-07 05:22:00,0.67223,0.67223,0.67223,0.67223,27299999.0
2005-06-07 05:23:00,0.67243,0.67256,0.67232,0.67251,123300003.0
2005-06-07 05:24:00,0.67225,0.67225,0.6722,0.6722,91400000.0
2005-06-07 05:25:00,0.67225,0.67225,0.67225,0.67225,45400002.0
2005-06-07 05:26:00,0.67223,0.67227,0.6722,0.6722,154200002.0
2005-06-07 05:27:00,0.67221,0.67221,0.6722,0.6722,40600001.0
2005-06-07 05:28:00,0.67217,0.67223,0.67217,0.67217,65600001.0
2005-06-07 05:29:00,0.6722,0.6722,0.67217,0.67218,86200001.0
2005-06-07 05:30:00,0.67218,0.6722,0.67215,0.67215,40000000.0
2005-06-07 05:31:00,0.67215,0.67217,0.67215,0.67217,16000000.0
2005-06-07 05:32:00,0.67215,0.67221,0.67213,0.67221,181199996.0
2005-06-07 05:33:00,0.6722,0.67227,0.6722,0.67223,145000000.0
2005-06-07 05:34:00,0.6722,0.67225,0.6722,0.67222,54900000.0
2005-06-07 05:35:00,0.67225,0.67225,0.6722,0.6722,72600002.0
2005-06-07 05:36:00,0.67219,0.67219,0.67212,0.67212,78999998.0
2005-06-07 05:37:00,0.67208,0.67216,0.67208,0.6721,164399997.0
2005-06-07 05:38:00,0.67209,0.67223,0.67203,0.67223,151100001.0
2005-06-07 05:39:00,0.67219,0.67219,0.67213,0.67213,97500004.0
2005-06-07 05:40:00,0.67213,0.67213,0.67207,0.6721,17600000.0
2005-06-07 05:41:00,0.6721,0.6721,0.67207,0.6721,146800002.0
2005-06-07 05:42:00,0.67208,0.67214,0.67208,0.67214,90199999.0
2005-06-07 05:43:00,0.67216,0.67217,0.6721,0.6721,170799999.0
2005-06-07 05:44:00,0.67213,0.67213,0.6721,0.6721,51000000.0
2005-06-07 05:45:00,0.67209,0.67216,0.67207,0.67207,123000003.0
2005-06-07 05:46:00,0.67209,0.67219,0.67209,0.67213,244200005.0
2005-06-07 05:47:00,0.67209,0.6722,0.67209,0.67215,206700004.0
2005-06-07 05:48:00,0.67215,0.67217,0.67214,0.67214,68600000.0
2005-06-07 05:49:00,0.67217,0.67223,0.67212,0.67212,238600000.0
2005-06-07 05:50:00,0.67215,0.6722,0.67215,0.67218,79900002.0
2005-06-07 05:51:00,0.67223,0.67223,0.67215,0.6722,97299998.0
2005-06-07 05:52:00,0.67218,0.6722,0.67213,0.6722,253200003.0
2005-06-07 05:53:00,0.67218,0.6722,0.67217,0.67217,20800000.0
2005-06-07 05:54:00,0.67217,0.67223,0.67217,0.6722,107000003.0
2005-06-07 05:55:00,0.6722,0.6722,0.67217,0.67217,152599998.0
2005-06-07 05:56:00,0.67217,0.67222,0.67217,0.67222,55000000.0
2005-06-07 05:57:00,0.67217,0.67223,0.67217,0.6722,126099999.0
2005-06-07 05:58:00,0.67218,0.67218,0.67213,0.67213,69300001.0
2005-06-07 05:59:00,0.67214,0.67217,0.67212,0.67215,24700000.0
2005-06-07 06:00:00,0.67217,0.6722,0.67217,0.6722,85500000.0
2005-06-07 06:01:00,0.67221,0.67222,0.67213,0.67222,129300001.0
2005-06-07 06:02:00,0.67216,0.67216,0.67208,0.67209,28700001.0
2005-06-07 06:03:00,0.67198,0.67203,0.67198,0.67202,157900000.0
2005-06-07 06:04:00,0.67202,0.67207,0.672,0.672,233000002.0
2005-06-07 06:05:00,0.67207,0.67211,0.67207,0.67211,61299998.0
2005-06-07 06:06:00,0.6721,0.67218,0.6721,0.67217,230700001.0
2005-06-07 06:07:00,0.67216,0.67219,0.67212,0.67216,235300003.0
2005-06-07 06:08:00,0.67217,0.67219,0.67217,0.67217,92000002.0
2005-06-07 06:09:00,0.67221,0.67223,0.67214,0.6722,110500000.0
2005-06-07 06:10:00,0.67216,0.6722,0.67213,0.6722,180599999.0
2005-06-07 06:11:00,0.6722,0.6722,0.67217,0.67217,34300000.0
2005-06-07 06:12:00,0.67222,0.67226,0.67217,0.67218,183099998.0
2005-06-07 06:13:00,0.67218,0.67222,0.67216,0.67216,88900000.0
2005-06-07 06:14:00,0.67215,0.67225,0.67215,0.67224,197000005.0
2005-06-07 06:15:00,0.67219,0.6722,0.67214,0.67214,49900000.0
2005-06-07 06:16:00,0.67221,0.67224,0.67217,0.67224,77899999.0
2005-06-07 06:17:00,0.67265,0.67266,0.67219,0.67222,86900001.0
2005-06-07 06:18:00,0.6722,0.67223,0.67211,0.67223,160300001.0
2005-06-07 06:19:00,0.67227,0.67227,0.67222,0.67223,22000000.0
2005-06-07 06:20:00,0.67184,0.67213,0.67184,0.67213,151900002.0
2005-06-07 06:21:00,0.6722,0.6722,0.6722,0.6722,41099998.0
2005-06-07 06:22:00,0.67222,0.67223,0.67222,0.67223,35300001.0
2005-06-07 06:23:00,0.67223,0.67224,0.67216,0.67217,136800002.0
2005-06-07 06:24:00,0.67215,0.67221,0.6721,0.67212,216700000.0
2005-06-07 06:25:00,0.67216,0.67225,0.67216,0.67216,109599999.0
2005-06-07 06:26:00,0.67215,0.67219,0.67214,0.67214,88600000.0
2005-06-07 06:27:00,0.67244,0.67248,0.67209,0.67224,119200000.0
2005-06-07 06:28:00,0.67212,0.67212,0.67205,0.67208,64800002.0
2005-06-07 06:29:00,0.67215,0.67215,0.67213,0.67215,158700000.0
2005-06-07 06:30:00,0.67208,0.6724,0.672,0.67238,183600002.0
2005-06-07 06:31:00,0.67214,0.67219,0.67212,0.67215,125199999.0
2005-06-07 06:32:00,0.67218,0.67218,0.67217,0.67217,23500001.0
2005-06-07 06:33:00,0.6721,0.6722,0.6721,0.6722,93700002.0
2005-06-07 06:34:00,0.67212,0.67214,0.67208,0.67214,258700001.0
2005-06-07 06:35:00,0.67217,0.67218,0.67217,0.67218,40600000.0
2005-06-07 06:36:00,0.67219,0.67224,0.67219,0.67224,130700001.0
2005-06-07 06:37:00,0.67225,0.67226,0.67216,0.67226,146199996.0
2005-06-07 06:38:00,0.6722,0.6722,0.67218,0.67218,40000000.0
2005-06-07 06:39:00,0.67217,0.67218,0.67217,0.67218,84599998.0
2005-06-07 06:40:00,0.67225,0.67227,0.67222,0.67227,70900001.0
2005-06-07 06:41:00,0.67223,0.67231,0.67217,0.67219,151400003.0
2005-06-07 06:42:00,0.67215,0.67215,0.67215,0.67215,4800000.0
2005-06-07 06:43:00,0.67218,0.67218,0.67215,0.67215,41500000.0
2005-06-07 06:44:00,0.67225,0.67249,0.67215,0.67234,158200000.0
2005-06-07 06:45:00,0.67219,0.67222,0.67215,0.67215,190599997.0
2005-06-07 06:46:00,0.67215,0.67222,0.67215,0.67215,152800001.0
2005-06-07 06:47:00,0.67219,0.67228,0.67219,0.67222,24000000.0
2005-06-07 06:48:00,0.67219,0.67222,0.67219,0.67222,38000000.0
2005-06-07 06:49:00,0.6722,0.67225,0.67206,0.67225,151199999.0
2005-06-07 06:50:00,0.67232,0.67241,0.6723,0.67239,103399999.0
2005-06-07 06:51:00,0.67244,0.67244,0.67237,0.67239,79900001.0
2005-06-07 06:52:00,0.67246,0.67247,0.67241,0.67245,121399996.0
2005-06-07 06:53:00,0.67237,0.67247,0.67236,0.67236,154400000.0
2005-06-07 06:54:00,0.67235,0.67235,0.67234,0.67234,17100000.0
2005-06-07 06:55:00,0.67238,0.67245,0.67233,0.67233,97900001.0
2005-06-07 06:56:00,0.6723,0.6724,0.6723,0.67239,219400003.0
2005-06-07 06:57:00,0.6724,0.67242,0.67234,0.67241,155299995.0
2005-06-07 06:58:00,0.67242,0.67242,0.67241,0.67241,18899999.0
2005-06-07 06:59:00,0.6724,0.67248,0.6724,0.67248,62699998.0
2005-06-07 07:00:00,0.67244,0.67259,0.67244,0.67255,102600000.0
2005-06-07 07:01:00,0.67253,0.67255,0.67249,0.67249,142600004.0
2005-06-07 07:02:00,0.67245,0.67245,0.67232,0.67232,143000004.0
2005-06-07 07:03:00,0.67221,0.67244,0.67221,0.67244,170199999.0
2005-06-07 07:04:00,0.67238,0.67242,0.67238,0.67242,37500001.0
2005-06-07 07:05:00,0.67233,0.67237,0.67233,0.67237,155100001.0
2005-06-07 07:06:00,0.67237,0.67237,0.67235,0.67237,98299999.0
2005-06-07 07:07:00,0.67238,0.67238,0.67237,0.67237,55699999.0
2005-06-07 07:08:00,0.67241,0.67255,0.67241,0.67252,145199999.0
2005-06-07 07:09:00,0.67252,0.67255,0.67252,0.67255,31100000.0
2005-06-07 07:10:00,0.67253,0.67259,0.67253,0.67256,102300000.0
2005-06-07 07:11:00,0.67261,0.67271,0.67261,0.6727,178800002.0
2005-06-07 07:12:00,0.67266,0.67268,0.67261,0.67268,109200001.0
2005-06-07 07:13:00,0.67266,0.67268,0.67261,0.67268,149299997.0
2005-06-07 07:14:00,0.6727,0.67273,0.67263,0.67267,129200001.0
2005-06-07 07:15:00,0.6727,0.6727,0.67264,0.67266,143799999.0
2005-06-07 07:16:00,0.67267,0.67267,0.67255,0.67259,181100000.0
2005-06-07 07:17:00,0.67257,0.6726,0.67257,0.6726,78100000.0
2005-06-07 07:18:00,0.67253,0.67259,0.6725,0.6725,281899995.0
2005-06-07 07:19:00,0.67251,0.6726,0.67241,0.67253,225500002.0
2005-06-07 07:20:00,0.67253,0.67254,0.67243,0.67251,33400000.0
2005-06-07 07:21:00,0.67258,0.67258,0.67245,0.67245,85000001.0
2005-06-07 07:22:00,0.67245,0.67247,0.67245,0.67247,35100001.0
2005-06-07 07:23:00,0.67249,0.67251,0.67249,0.67251,75399997.0
2005-06-07 07:24:00,0.67254,0.67254,0.67247,0.67253,151800003.0
2005-06-07 07:25:00,0.6725,0.67253,0.6725,0.67253,25200000.0
2005-06-07 07:26:00,0.67256,0.67258,0.67253,0.67253,122800000.0
2005-06-07 07:27:00,0.67253,0.67263,0.67253,0.67257,245600002.0
2005-06-07 07:28:00,0.67253,0.67254,0.6725,0.6725,34300000.0
2005-06-07 07:29:00,0.67251,0.67251,0.67247,0.67247,61600002.0
2005-06-07 07:30:00,0.67248,0.67252,0.67244,0.67251,88000001.0
2005-06-07 07:31:00,0.67255,0.67255,0.67248,0.67248,60500002.0
2005-06-07 07:32:00,0.67252,0.67252,0.67248,0.67251,44800000.0
2005-06-07 07:33:00,0.67285,0.67285,0.6727,0.67278,180599998.0
2005-06-07 07:34:00,0.67245,0.6725,0.67245,0.6725,343900002.0
2005-06-07 07:35:00,0.67251,0.67254,0.67249,0.67253,122099999.0
2005-06-07 07:36:00,0.67256,0.67265,0.67256,0.6726,86099999.0
2005-06-07 07:37:00,0.67261,0.67264,0.67258,0.67261,173900000.0
2005-06-07 07:38:00,0.67261,0.67265,0.6726,0.67265,165099999.0
2005-06-07 07:39:00,0.67255,0.67257,0.67249,0.67249,95500001.0
2005-06-07 07:40:00,0.67251,0.67258,0.67251,0.67258,66800001.0
2005-06-07 07:41:00,0.67262,0.67267,0.67261,0.67265,107400002.0
2005-06-07 07:42:00,0.67265,0.6727,0.67265,0.67268,83199999.0
2005-06-07 07:43:00,0.67262,0.67274,0.6726,0.67274,104199999.0
2005-06-07 07:44:00,0.67273,0.6728,0.67273,0.67277,150699998.0
2005-06-07 07:45:00,0.67264,0.67272,0.67264,0.67272,73399999.0
2005-06-07 07:46:00,0.67269,0.67275,0.67269,0.67272,60500001.0
2005-06-07 07:47:00,0.67277,0.67277,0.67269,0.67273,173799997.0
2005-06-07 07:48:00,0.67272,0.67272,0.67267,0.67267,87099998.0
2005-06-07 07:49:00,0.67268,0.67272,0.67268,0.67272,54200000.0
2005-06-07 07:50:00,0.67281,0.67282,0.67273,0.67273,151199999.0
2005-06-07 07:51:00,0.67274,0.67279,0.67272,0.67275,137200003.0
2005-06-07 07:52:00,0.67275,0.6728,0.67275,0.6728,117400000.0
2005-06-07 07:53:00,0.67287,0.67287,0.67283,0.67283,80300002.0
2005-06-07 07:54:00,0.67283,0.67289,0.67279,0.67279,124399997.0
2005-06-07 07:55:00,0.67279,0.67286,0.67273,0.6728,219800002.0
2005-06-07 07:56:00,0.67275,0.6728,0.67271,0.67272,167500000.0
2005-06-07 07:57:00,0.67267,0.6727,0.67267,0.6727,60000001.0
2005-06-07 07:58:00,0.67273,0.67277,0.6727,0.6727,140899999.0
2005-06-07 07:59:00,0.6727,0.6727,0.67266,0.67266,124199999.0
2005-06-07 08:00:00,0.67262,0.67269,0.67257,0.67269,166000000.0
2005-06-07 08:01:00,0.67273,0.67273,0.67267,0.67269,39100000.0
2005-06-07 08:02:00,0.67275,0.67278,0.67273,0.67273,41400001.0
2005-06-07 08:03:00,0.67279,0.67285,0.67276,0.67277,125100001.0
2005-06-07 08:04:00,0.67275,0.67282,0.67275,0.67278,138200000.0
2005-06-07 08:05:00,0.6728,0.67288,0.6728,0.67283,181700004.0
2005-06-07 08:06:00,0.67283,0.67285,0.67283,0.67285,18300000.0
2005-06-07 08:07:00,0.67277,0.67277,0.67276,0.67276,70099998.0
2005-06-07 08:08:00,0.67274,0.67276,0.67274,0.67276,58199999.0
2005-06-07 08:09:00,0.6728,0.6728,0.6728,0.6728,50599998.0
2005-06-07 08:10:00,0.6728,0.67285,0.6728,0.67285,113800000.0
2005-06-07 08:11:00,0.67277,0.67277,0.67268,0.67268,239799993.0
2005-06-07 08:12:00,0.67269,0.67269,0.67234,0.6724,187900002.0
2005-06-07 08:13:00,0.67228,0.67242,0.67221,0.67234,183799998.0
2005-06-07 08:14:00,0.67231,0.67239,0.67229,0.67232,120200000.0
2005-06-07 08:15:00,0.67224,0.67229,0.67224,0.67227,75000001.0
2005-06-07 08:16:00,0.67218,0.67218,0.67209,0.67215,187000002.0
2005-06-07 08:17:00,0.6722,0.67225,0.67219,0.67222,108700002.0
2005-06-07 08:18:00,0.6722,0.67228,0.67214,0.67228,224899997.0
2005-06-07 08:19:00,0.67227,0.6723,0.67227,0.6723,109400002.0
2005-06-07 08:20:00,0.67227,0.67236,0.67223,0.67236,244600001.0
2005-06-07 08:21:00,0.67228,0.67228,0.67219,0.67219,65500000.0
2005-06-07 08:22:00,0.67228,0.6723,0.67216,0.6723,95300001.0
2005-06-07 08:23:00,0.67224,0.67234,0.67218,0.67226,70500002.0
2005-06-07 08:24:00,0.67229,0.67232,0.67223,0.67225,161800000.0
2005-06-07 08:25:00,0.67219,0.67221,0.67215,0.67215,57400001.0
2005-06-07 08:26:00,0.67212,0.67227,0.67211,0.67223,257399998.0
2005-06-07 08:27:00,0.67228,0.67238,0.67228,0.67236,205199993.0
2005-06-07 08:28:00,0.67241,0.67256,0.67241,0.67252,194899998.0
2005-06-07 08:29:00,0.67248,0.67265,0.67245,0.67265,118499997.0
2005-06-07 08:30:00,0.67264,0.67264,0.67252,0.67253,150399998.0
2005-06-07 08:31:00,0.67246,0.67253,0.67241,0.67249,161999998.0
2005-06-07 08:32:00,0.6725,0.67255,0.67249,0.67255,84499999.0
2005-06-07 08:33:00,0.67255,0.67255,0.67241,0.67243,129299997.0
2005-06-07 08:34:00,0.67241,0.67252,0.67238,0.67252,133200002.0
2005-06-07 08:35:00,0.67252,0.67255,0.67248,0.67252,174799997.0
2005-06-07 08:36:00,0.67245,0.67251,0.67244,0.67247,144699997.0
2005-06-07 08:37:00,0.67249,0.67257,0.67249,0.67256,107000001.0
2005-06-07 08:38:00,0.67261,0.67261,0.67251,0.67253,158699998.0
2005-06-07 08:39:00,0.67252,0.67265,0.67252,0.67263,106899998.0
2005-06-07 08:40:00,0.67255,0.67255,0.67247,0.67247,70599999.0
2005-06-07 08:41:00,0.67241,0.6725,0.6724,0.6725,124299999.0
2005-06-07 08:42:00,0.67245,0.67249,0.6724,0.67248,217900005.0
2005-06-07 08:43:00,0.67244,0.6725,0.67233,0.67233,129200003.0
2005-06-07 08:44:00,0.67235,0.67242,0.67233,0.67236,145500000.0
2005-06-07 08:45:00,0.67228,0.67232,0.6722,0.67223,153600003.0
2005-06-07 08:46:00,0.67227,0.6723,0.67222,0.6723,183700001.0
2005-06-07 08:47:00,0.67226,0.67226,0.67219,0.67223,149399998.0
2005-06-07 08:48:00,0.67215,0.67215,0.67202,0.67213,188599999.0
2005-06-07 08:49:00,0.67218,0.67218,0.67207,0.67214,154199999.0
2005-06-07 08:50:00,0.67218,0.67222,0.67218,0.67222,44900001.0
2005-06-07 08:51:00,0.67219,0.6722,0.67193,0.67193,175599999.0
2005-06-07 08:52:00,0.67193,0.67205,0.67193,0.67205,122500002.0
2005-06-07 08:53:00,0.67202,0.67209,0.67202,0.67205,100699998.0
2005-06-07 08:54:00,0.67199,0.67199,0.67193,0.67193,29500000.0
2005-06-07 08:55:00,0.67187,0.67188,0.67181,0.67185,127899999.0
2005-06-07 08:56:00,0.67187,0.67192,0.67186,0.67187,184399998.0
2005-06-07 08:57:00,0.67182,0.67184,0.67175,0.67177,121600000.0
2005-06-07 08:58:00,0.67176,0.67178,0.67173,0.67174,136700003.0
2005-06-07 08:59:00,0.67167,0.6718,0.67167,0.6718,108400002.0
2005-06-07 09:00:00,0.6719,0.67204,0.6719,0.67202,86999999.0
2005-06-07 09:01:00,0.67193,0.67202,0.67189,0.67201,134000001.0
2005-06-07 09:02:00,0.67206,0.67206,0.67186,0.67186,103700001.0
2005-06-07 09:03:00,0.6718,0.6718,0.67167,0.67173,172000002.0
2005-06-07 09:04:00,0.67173,0.67195,0.67173,0.67195,117200002.0
2005-06-07 09:05:00,0.67199,0.67204,0.67193,0.67197,179000001.0
2005-06-07 09:06:00,0.67194,0.67194,0.67186,0.67186,138899997.0
2005-06-07 09:07:00,0.67192,0.67193,0.67186,0.67188,164300001.0
2005-06-07 09:08:00,0.67188,0.67196,0.67187,0.6719,117099999.0
2005-06-07 09:09:00,0.67193,0.67193,0.67189,0.67189,103599998.0
2005-06-07 09:10:00,0.67186,0.67186,0.67173,0.67173,112700000.0
2005-06-07 09:11:00,0.67166,0.67167,0.67158,0.67165,237400001.0
2005-06-07 09:12:00,0.67163,0.67163,0.67162,0.67162,63199999.0
2005-06-07 09:13:00,0.67157,0.6716,0.67149,0.67153,166800001.0
2005-06-07 09:14:00,0.67145,0.67152,0.67139,0.67149,117699999.0
2005-06-07 09:15:00,0.67148,0.67152,0.67147,0.67147,117700002.0
2005-06-07 09:16:00,0.67148,0.67153,0.67145,0.67152,136499996.0
2005-06-07 09:17:00,0.67145,0.67146,0.67139,0.67143,146499998.0
2005-06-07 09:18:00,0.67139,0.67143,0.67129,0.67135,257300001.0
2005-06-07 09:19:00,0.67129,0.67137,0.67126,0.67137,73100000.0
2005-06-07 09:20:00,0.67143,0.67143,0.67138,0.67139,132499998.0
2005-06-07 09:21:00,0.67142,0.67142,0.67127,0.67136,96800001.0
2005-06-07 09:22:00,0.67137,0.67138,0.67133,0.67138,108999998.0
2005-06-07 09:23:00,0.67136,0.67138,0.67134,0.67135,157700001.0
2005-06-07 09:24:00,0.67133,0.67133,0.67123,0.6713,128800001.0
2005-06-07 09:25:00,0.67137,0.67139,0.67132,0.67139,212499994.0
2005-06-07 09:26:00,0.67142,0.67149,0.67142,0.67143,171399998.0
2005-06-07 09:27:00,0.67144,0.67145,0.67138,0.67142,158900001.0
2005-06-07 09:28:00,0.67141,0.67141,0.67131,0.67136,206400003.0
2005-06-07 09:29:00,0.67136,0.67143,0.67135,0.67137,173699999.0
2005-06-07 09:30:00,0.67143,0.67146,0.67112,0.67133,203700002.0
2005-06-07 09:31:00,0.67134,0.67135,0.67131,0.67132,233499995.0
2005-06-07 09:32:00,0.67126,0.67129,0.67123,0.67129,162500004.0
2005-06-07 09:33:00,0.67137,0.67148,0.67137,0.6714,164000000.0
2005-06-07 09:34:00,0.67137,0.67139,0.67129,0.67129,168699997.0
2005-06-07 09:35:00,0.67134,0.67151,0.67134,0.67151,113300000.0
2005-06-07 09:36:00,0.67149,0.67149,0.67135,0.67135,72500001.0
2005-06-07 09:37:00,0.67137,0.67137,0.67127,0.67131,192800000.0
2005-06-07 09:38:00,0.67131,0.67131,0.67121,0.67125,157199998.0
2005-06-07 09:39:00,0.67124,0.67131,0.67111,0.67111,161500004.0
2005-06-07 09:40:00,0.67114,0.67121,0.67114,0.67121,38199999.0
2005-06-07 09:41:00,0.67123,0.67128,0.67121,0.67121,97300000.0
2005-06-07 09:42:00,0.67124,0.67135,0.67118,0.67135,237899995.0
2005-06-07 09:43:00,0.67132,0.67139,0.67129,0.67138,178599994.0
2005-06-07 09:44:00,0.67131,0.67135,0.67128,0.67128,193099998.0
2005-06-07 09:45:00,0.67123,0.67123,0.67114,0.6712,134700001.0
2005-06-07 09:46:00,0.67117,0.67121,0.67114,0.67116,207000005.0
2005-06-07 09:47:00,0.67121,0.67122,0.67116,0.67118,227000000.0
2005-06-07 09:48:00,0.67115,0.67124,0.67115,0.67122,175599997.0
2005-06-07 09:49:00,0.67121,0.67121,0.67116,0.67121,170700003.0
2005-06-07 09:50:00,0.67124,0.67124,0.67118,0.67122,74699999.0
2005-06-07 09:51:00,0.67123,0.67125,0.6712,0.67122,136399997.0
2005-06-07 09:52:00,0.67125,0.67125,0.67122,0.67123,51100002.0
2005-06-07 09:53:00,0.67123,0.67125,0.6712,0.67125,249200003.0
2005-06-07 09:54:00,0.6712,0.67128,0.6712,0.67128,131700000.0
2005-06-07 09:55:00,0.67142,0.67153,0.67121,0.67133,181800000.0
2005-06-07 09:56:00,0.67125,0.67125,0.67122,0.67122,47900000.0
2005-06-07 09:57:00,0.67125,0.67125,0.6712,0.67125,193700000.0
2005-06-07 09:58:00,0.67127,0.67127,0.67122,0.67125,46500000.0
2005-06-07 09:59:00,0.67127,0.67133,0.67127,0.67129,116400000.0
2005-06-07 10:00:00,0.67125,0.6713,0.67125,0.6713,71700002.0
2005-06-07 10:01:00,0.67126,0.67133,0.67126,0.6713,64000001.0
2005-06-07 10:02:00,0.67128,0.67141,0.67128,0.67138,198199995.0
2005-06-07 10:03:00,0.67138,0.67141,0.67133,0.6714,175600001.0
2005-06-07 10:04:00,0.67142,0.67147,0.67141,0.67147,42300001.0
2005-06-07 10:05:00,0.67145,0.67149,0.67144,0.67149,161399998.0
2005-06-07 10:06:00,0.67143,0.6715,0.67143,0.67145,115899997.0
2005-06-07 10:07:00,0.67144,0.67148,0.67142,0.67145,110199999.0
2005-06-07 10:08:00,0.67141,0.67144,0.67135,0.67135,132800002.0
2005-06-07 10:09:00,0.6713,0.67138,0.6713,0.67137,114400000.0
2005-06-07 10:10:00,0.67142,0.67144,0.67139,0.67139,118000001.0
2005-06-07 10:11:00,0.67139,0.67147,0.67139,0.67146,85500001.0
2005-06-07 10:12:00,0.67148,0.6715,0.67143,0.67145,157200001.0
2005-06-07 10:13:00,0.67152,0.67162,0.67152,0.6716,173400001.0
2005-06-07 10:14:00,0.67166,0.67166,0.67164,0.67164,23300001.0
2005-06-07 10:15:00,0.67173,0.67176,0.67168,0.67168,257300001.0
2005-06-07 10:16:00,0.67166,0.67171,0.67166,0.67171,34299999.0
2005-06-07 10:17:00,0.6717,0.6718,0.67169,0.67173,201799997.0
2005-06-07 10:18:00,0.67174,0.67174,0.67163,0.67163,70199999.0
2005-06-07 10:19:00,0.67166,0.67166,0.6716,0.67164,103499998.0
2005-06-07 10:20:00,0.6717,0.67177,0.67169,0.67177,107499999.0
2005-06-07 10:21:00,0.67174,0.67181,0.67166,0.67166,150100000.0
2005-06-07 10:22:00,0.67168,0.67174,0.67168,0.67174,244000001.0
2005-06-07 10:23:00,0.67175,0.67176,0.67167,0.67167,102599999.0
2005-06-07 10:24:00,0.67166,0.67169,0.67166,0.67169,48800002.0
2005-06-07 10:25:00,0.67161,0.67161,0.67158,0.67158,66799998.0
2005-06-07 10:26:00,0.67158,0.6716,0.67154,0.67155,231200001.0
2005-06-07 10:27:00,0.67157,0.67168,0.67153,0.67167,79300000.0
2005-06-07 10:28:00,0.67162,0.67166,0.67157,0.6716,171699997.0
2005-06-07 10:29:00,0.67157,0.67161,0.67152,0.67152,296900002.0
2005-06-07 10:30:00,0.67151,0.67157,0.67148,0.67152,111599998.0
2005-06-07 10:31:00,0.67152,0.67162,0.67152,0.67159,166300003.0
2005-06-07 10:32:00,0.67156,0.67162,0.6715,0.67162,106200002.0
2005-06-07 10:33:00,0.67164,0.67167,0.67162,0.67165,135100002.0
2005-06-07 10:34:00,0.67168,0.67174,0.67168,0.67168,105999999.0
2005-06-07 10:35:00,0.67175,0.67175,0.67166,0.67172,140099999.0
2005-06-07 10:36:00,0.67171,0.67172,0.67163,0.6717,115400000.0
2005-06-07 10:37:00,0.67175,0.67185,0.67175,0.67185,233200002.0
2005-06-07 10:38:00,0.67183,0.67184,0.67177,0.67177,176400001.0
2005-06-07 10:39:00,0.67179,0.67182,0.67168,0.67168,171200001.0
2005-06-07 10:40:00,0.67169,0.67179,0.67166,0.67177,86099998.0
2005-06-07 10:41:00,0.67177,0.67182,0.67177,0.67177,172399997.0
2005-06-07 10:42:00,0.67177,0.67181,0.67177,0.6718,168199998.0
2005-06-07 10:43:00,0.67179,0.67185,0.67173,0.67173,204399998.0
2005-06-07 10:44:00,0.67162,0.67164,0.6716,0.6716,49700000.0
2005-06-07 10:45:00,0.67156,0.67166,0.67155,0.67166,210200002.0
2005-06-07 10:46:00,0.6716,0.67167,0.6716,0.67165,183300002.0
2005-06-07 10:47:00,0.67163,0.67163,0.67162,0.67162,6400000.0
2005-06-07 10:48:00,0.67158,0.67165,0.67158,0.67161,66300002.0
2005-06-07 10:49:00,0.67162,0.67167,0.67156,0.67167,192599998.0
2005-06-07 10:50:00,0.67168,0.67168,0.67161,0.67163,180199996.0
2005-06-07 10:51:00,0.67166,0.67174,0.67166,0.67174,144299998.0
2005-06-07 10:52:00,0.67171,0.67177,0.6717,0.67176,58900001.0
2005-06-07 10:53:00,0.67173,0.6718,0.6717,0.67174,194600001.0
2005-06-07 10:54:00,0.67182,0.67185,0.6718,0.6718,126399999.0
2005-06-07 10:55:00,0.6718,0.67188,0.67173,0.67188,130299999.0
2005-06-07 10:56:00,0.67184,0.67188,0.67177,0.67188,148700002.0
2005-06-07 10:57:00,0.67185,0.67192,0.67185,0.67187,147399999.0
2005-06-07 10:58:00,0.67187,0.67187,0.67185,0.67186,64799998.0
2005-06-07 10:59:00,0.67181,0.6719,0.6718,0.6719,173800001.0
2005-06-07 11:00:00,0.67193,0.67193,0.67186,0.67188,262600004.0
2005-06-07 11:01:00,0.67181,0.67181,0.67178,0.67178,50400000.0
2005-06-07 11:02:00,0.67176,0.67176,0.67165,0.67165,133199998.0
2005-06-07 11:03:00,0.67168,0.67168,0.6716,0.6716,23000000.0
2005-06-07 11:04:00,0.67159,0.6718,0.67159,0.6718,186600003.0
2005-06-07 11:05:00,0.67176,0.67178,0.67172,0.67178,174199996.0
2005-06-07 11:06:00,0.67178,0.67178,0.6717,0.67171,92100001.0
2005-06-07 11:07:00,0.6717,0.67183,0.6717,0.67179,96500000.0
2005-06-07 11:08:00,0.67181,0.67181,0.67173,0.6718,186299995.0
2005-06-07 11:09:00,0.6718,0.67185,0.6718,0.67185,159599996.0
2005-06-07 11:10:00,0.67183,0.67187,0.67183,0.67185,119899997.0
2005-06-07 11:11:00,0.67192,0.67196,0.67189,0.67189,54200000.0
2005-06-07 11:12:00,0.67189,0.67189,0.67182,0.67182,143399998.0
2005-06-07 11:13:00,0.67174,0.67183,0.67174,0.67183,176500000.0
2005-06-07 11:14:00,0.67189,0.67192,0.67183,0.67187,232500000.0
2005-06-07 11:15:00,0.6719,0.6719,0.67183,0.67189,129799998.0
2005-06-07 11:16:00,0.67189,0.67198,0.67185,0.67193,153700000.0
2005-06-07 11:17:00,0.67191,0.67193,0.67189,0.67189,135099998.0
2005-06-07 11:18:00,0.67192,0.67197,0.67192,0.67195,144600000.0
2005-06-07 11:19:00,0.67191,0.67193,0.6718,0.67193,294800002.0
2005-06-07 11:20:00,0.67185,0.67186,0.67173,0.67173,83100001.0
2005-06-07 11:21:00,0.67181,0.67186,0.67181,0.67185,155300001.0
2005-06-07 11:22:00,0.67187,0.67193,0.67186,0.67187,174200002.0
2005-06-07 11:23:00,0.67189,0.67189,0.67183,0.67187,273599994.0
2005-06-07 11:24:00,0.67183,0.67187,0.67179,0.67185,106100000.0
2005-06-07 11:25:00,0.6718,0.67185,0.6718,0.67185,112700000.0
2005-06-07 11:26:00,0.6719,0.67194,0.67189,0.67194,103800001.0
2005-06-07 11:27:00,0.67193,0.67201,0.67193,0.67201,78599999.0
2005-06-07 11:28:00,0.67199,0.67199,0.67189,0.67193,229399995.0
2005-06-07 11:29:00,0.67194,0.67196,0.67191,0.67192,165100000.0
2005-06-07 11:30:00,0.67196,0.67196,0.67187,0.6719,197699999.0
2005-06-07 11:31:00,0.67189,0.67195,0.67189,0.6719,114199999.0
2005-06-07 11:32:00,0.67193,0.67193,0.67181,0.67187,154499995.0
2005-06-07 11:33:00,0.67185,0.67187,0.67178,0.67178,196200005.0
2005-06-07 11:34:00,0.67184,0.67192,0.67184,0.67187,99800002.0
2005-06-07 11:35:00,0.67192,0.67194,0.67188,0.67188,103399999.0
2005-06-07 11:36:00,0.67187,0.67189,0.67178,0.67183,139800000.0
2005-06-07 11:37:00,0.67186,0.67197,0.67186,0.67197,211600001.0
2005-06-07 11:38:00,0.67189,0.67193,0.67187,0.67187,117199998.0
2005-06-07 11:39:00,0.67188,0.67188,0.67183,0.67186,147900000.0
2005-06-07 11:40:00,0.67183,0.67188,0.67177,0.67182,179299997.0
2005-06-07 11:41:00,0.67183,0.67187,0.67183,0.67187,77800001.0
2005-06-07 11:42:00,0.6718,0.67185,0.6718,0.67185,117999997.0
2005-06-07 11:43:00,0.67185,0.67191,0.67182,0.67191,151699997.0
2005-06-07 11:44:00,0.67185,0.6719,0.67185,0.67185,144300002.0
2005-06-07 11:45:00,0.67188,0.67194,0.67183,0.67188,279200002.0
2005-06-07 11:46:00,0.67185,0.67192,0.67185,0.67185,169100001.0
2005-06-07 11:47:00,0.67192,0.67199,0.67192,0.67195,152400004.0
2005-06-07 11:48:00,0.67187,0.6719,0.67185,0.6719,158500002.0
2005-06-07 11:49:00,0.67187,0.67193,0.67179,0.67193,69000000.0
2005-06-07 11:50:00,0.67179,0.67181,0.67175,0.67176,138199996.0
2005-06-07 11:51:00,0.67177,0.67187,0.67177,0.67178,202500002.0
2005-06-07 11:52:00,0.67184,0.67188,0.67184,0.67188,31900000.0
2005-06-07 11:53:00,0.67187,0.67193,0.67185,0.67193,141399997.0
2005-06-07 11:54:00,0.67185,0.67188,0.67185,0.67185,37500000.0
2005-06-07 11:55:00,0.6719,0.67192,0.67182,0.67185,120900000.0
2005-06-07 11:56:00,0.67185,0.67198,0.67185,0.67198,137800000.0
2005-06-07 11:57:00,0.67202,0.67202,0.67197,0.67202,221699995.0
2005-06-07 11:58:00,0.67202,0.67205,0.67198,0.67199,74899998.0
2005-06-07 11:59:00,0.672,0.67203,0.67197,0.67199,201100000.0
2005-06-07 12:00:00,0.67195,0.67198,0.67193,0.67193,208499999.0
2005-06-07 12:01:00,0.67193,0.67196,0.67186,0.67186,169399999.0
2005-06-07 12:02:00,0.67195,0.67199,0.67189,0.67199,194199998.0
2005-06-07 12:03:00,0.67201,0.67201,0.67191,0.67191,107599999.0
2005-06-07 12:04:00,0.6719,0.67194,0.67186,0.67186,150700000.0
2005-06-07 12:05:00,0.67188,0.67192,0.67188,0.67189,103799998.0
2005-06-07 12:06:00,0.67189,0.67195,0.67187,0.67187,119700002.0
2005-06-07 12:07:00,0.67183,0.67187,0.67178,0.6718,137600001.0
2005-06-07 12:08:00,0.67185,0.67188,0.6718,0.67188,118899999.0
2005-06-07 12:09:00,0.67185,0.67185,0.67168,0.67168,110899999.0
2005-06-07 12:10:00,0.67171,0.67174,0.67171,0.67174,72600001.0
2005-06-07 12:11:00,0.67176,0.67183,0.67176,0.67183,117400000.0
2005-06-07 12:12:00,0.67183,0.67183,0.67161,0.67161,156799996.0
2005-06-07 12:13:00,0.67157,0.67162,0.67154,0.67154,88199998.0
2005-06-07 12:14:00,0.67157,0.67162,0.67157,0.67158,40600000.0
2005-06-07 12:15:00,0.67156,0.67161,0.67155,0.67155,58199999.0
2005-06-07 12:16:00,0.67159,0.67159,0.6715,0.67154,158000001.0
2005-06-07 12:17:00,0.67149,0.67156,0.67148,0.67151,149800001.0
2005-06-07 12:18:00,0.67148,0.67153,0.67146,0.6715,106000003.0
2005-06-07 12:19:00,0.67143,0.67152,0.67143,0.67147,125300004.0
2005-06-07 12:20:00,0.67155,0.67155,0.67145,0.67153,17700000.0
2005-06-07 12:21:00,0.67152,0.67158,0.67148,0.67148,248900003.0
2005-06-07 12:22:00,0.67142,0.6715,0.67138,0.6714,181200001.0
2005-06-07 12:23:00,0.67133,0.67138,0.67129,0.67138,160400004.0
2005-06-07 12:24:00,0.67141,0.67143,0.6714,0.67143,68599998.0
2005-06-07 12:25:00,0.67146,0.67148,0.67146,0.67148,36700002.0
2005-06-07 12:26:00,0.67144,0.67145,0.67143,0.67143,143699996.0
2005-06-07 12:27:00,0.67142,0.67144,0.67137,0.67137,172599997.0
2005-06-07 12:28:00,0.67139,0.67141,0.67137,0.67137,146499999.0
2005-06-07 12:29:00,0.67139,0.67148,0.67139,0.67145,177200002.0
2005-06-07 12:30:00,0.67144,0.67148,0.67138,0.67139,102899998.0
2005-06-07 12:31:00,0.67138,0.67148,0.67138,0.67145,257600003.0
2005-06-07 12:32:00,0.67147,0.67151,0.67137,0.67137,162199999.0
2005-06-07 12:33:00,0.67142,0.67145,0.67141,0.67141,54400000.0
2005-06-07 12:34:00,0.67137,0.6714,0.67137,0.6714,24800000.0
2005-06-07 12:35:00,0.67143,0.67143,0.67137,0.67137,50300000.0
2005-06-07 12:36:00,0.67136,0.67144,0.67136,0.67144,90399997.0
2005-06-07 12:37:00,0.67142,0.6715,0.67141,0.6715,123999999.0
2005-06-07 12:38:00,0.67148,0.67153,0.67144,0.67147,140500002.0
2005-06-07 12:39:00,0.67153,0.67158,0.67146,0.67158,147099999.0
2005-06-07 12:40:00,0.67152,0.67155,0.6715,0.67153,153600001.0
2005-06-07 12:41:00,0.67149,0.6715,0.67146,0.6715,108699998.0
2005-06-07 12:42:00,0.67145,0.67153,0.67145,0.67153,179699996.0
2005-06-07 12:43:00,0.67151,0.67151,0.67142,0.67142,101199997.0
2005-06-07 12:44:00,0.67137,0.6714,0.67137,0.67138,92299999.0
2005-06-07 12:45:00,0.6714,0.6714,0.67135,0.67135,136400000.0
2005-06-07 12:46:00,0.6714,0.6714,0.67137,0.67137,71700001.0
2005-06-07 12:47:00,0.67137,0.6714,0.67137,0.6714,210900000.0
2005-06-07 12:48:00,0.67132,0.67137,0.67132,0.67137,44800000.0
2005-06-07 12:49:00,0.67137,0.6714,0.67135,0.67135,140000003.0
2005-06-07 12:50:00,0.6714,0.67144,0.67139,0.6714,218299999.0
2005-06-07 12:51:00,0.67142,0.67148,0.67142,0.67145,171100001.0
2005-06-07 12:52:00,0.67147,0.67148,0.67141,0.67141,82500000.0
2005-06-07 12:53:00,0.67147,0.67147,0.67138,0.67147,121500002.0
2005-06-07 12:54:00,0.67156,0.67185,0.6715,0.67183,158099998.0
2005-06-07 12:55:00,0.67145,0.67145,0.67142,0.67142,7800000.0
2005-06-07 12:56:00,0.67141,0.67144,0.67138,0.67138,167900000.0
2005-06-07 12:57:00,0.67139,0.67142,0.67135,0.67142,130299999.0
2005-06-07 12:58:00,0.67137,0.67143,0.67135,0.67135,170100002.0
2005-06-07 12:59:00,0.67135,0.67141,0.67129,0.67129,247300002.0
2005-06-07 13:00:00,0.6714,0.67155,0.6714,0.67148,69399998.0
2005-06-07 13:01:00,0.67148,0.67148,0.6714,0.6714,149299996.0
2005-06-07 13:02:00,0.6714,0.67145,0.6714,0.67145,90299999.0
2005-06-07 13:03:00,0.6714,0.67149,0.67139,0.67144,79900000.0
2005-06-07 13:04:00,0.67144,0.67154,0.67144,0.6715,130499997.0
2005-06-07 13:05:00,0.67148,0.67148,0.67144,0.67144,52300001.0
2005-06-07 13:06:00,0.67144,0.67144,0.67134,0.67139,188500000.0
2005-06-07 13:07:00,0.6714,0.67146,0.67135,0.67136,175100005.0
2005-06-07 13:08:00,0.67136,0.67136,0.67129,0.67132,60600001.0
2005-06-07 13:09:00,0.67124,0.67136,0.67124,0.67133,186999996.0
2005-06-07 13:10:00,0.67127,0.67132,0.67127,0.67131,175599998.0
2005-06-07 13:11:00,0.67135,0.67135,0.6713,0.6713,61500001.0
2005-06-07 13:12:00,0.67135,0.67135,0.67135,0.67135,33599999.0
2005-06-07 13:13:00,0.67131,0.67137,0.6713,0.67132,143400003.0
2005-06-07 13:14:00,0.67135,0.67143,0.67135,0.6714,196600000.0
2005-06-07 13:15:00,0.67138,0.6715,0.67138,0.67138,299399997.0
2005-06-07 13:16:00,0.67143,0.67152,0.67143,0.67148,167599998.0
2005-06-07 13:17:00,0.67156,0.67156,0.67144,0.67153,201999996.0
2005-06-07 13:18:00,0.67152,0.67157,0.67143,0.67143,180899996.0
2005-06-07 13:19:00,0.67143,0.67145,0.67142,0.67144,155899999.0
2005-06-07 13:20:00,0.67139,0.67139,0.67126,0.67129,196900001.0
2005-06-07 13:21:00,0.67124,0.67125,0.6712,0.67122,102300000.0
2005-06-07 13:22:00,0.67118,0.67118,0.67117,0.67117,15000000.0
2005-06-07 13:23:00,0.67114,0.67123,0.67113,0.67123,86899998.0
2005-06-07 13:24:00,0.67122,0.67131,0.67121,0.67131,132500002.0
2005-06-07 13:25:00,0.67131,0.67132,0.67122,0.67123,140300001.0
2005-06-07 13:26:00,0.67127,0.67127,0.67117,0.67123,32900000.0
2005-06-07 13:27:00,0.67122,0.67128,0.67119,0.67122,228400001.0
2005-06-07 13:28:00,0.67116,0.67116,0.67105,0.6711,103700001.0
2005-06-07 13:29:00,0.67115,0.67115,0.67115,0.67115,42500001.0
2005-06-07 13:30:00,0.67117,0.67118,0.67112,0.67113,92200000.0
2005-06-07 13:31:00,0.67114,0.67118,0.67114,0.67115,91500001.0
2005-06-07 13:32:00,0.67114,0.67114,0.67107,0.67109,53800001.0
2005-06-07 13:33:00,0.6711,0.67112,0.6711,0.67112,96400000.0
2005-06-07 13:34:00,0.67113,0.67113,0.67106,0.67111,157899999.0
2005-06-07 13:35:00,0.67108,0.67112,0.67104,0.67112,123800002.0
2005-06-07 13:36:00,0.67114,0.67114,0.67105,0.6711,244199999.0
2005-06-07 13:37:00,0.67103,0.67113,0.67103,0.6711,126300002.0
2005-06-07 13:38:00,0.67112,0.67112,0.67109,0.67109,178999998.0
2005-06-07 13:39:00,0.67107,0.67112,0.67105,0.67107,173700003.0
2005-06-07 13:40:00,0.67105,0.67119,0.67105,0.67119,45200000.0
2005-06-07 13:41:00,0.67121,0.67126,0.67111,0.67111,149400002.0
2005-06-07 13:42:00,0.67114,0.67114,0.67106,0.67107,177399998.0
2005-06-07 13:43:00,0.67107,0.6712,0.67107,0.67116,169299997.0
2005-06-07 13:44:00,0.67121,0.67121,0.67111,0.67117,226999997.0
2005-06-07 13:45:00,0.67117,0.67121,0.67116,0.67117,102100000.0
2005-06-07 13:46:00,0.67117,0.67117,0.67113,0.67116,114300002.0
2005-06-07 13:47:00,0.67119,0.67119,0.67111,0.67111,207700001.0
2005-06-07 13:48:00,0.67113,0.67116,0.67106,0.67106,86000001.0
2005-06-07 13:49:00,0.67104,0.67104,0.67095,0.67097,168599997.0
2005-06-07 13:50:00,0.67096,0.67114,0.67096,0.67108,150799999.0
2005-06-07 13:51:00,0.67106,0.67116,0.67105,0.67111,101999998.0
2005-06-07 13:52:00,0.67108,0.67114,0.67108,0.67108,198600001.0
2005-06-07 13:53:00,0.67113,0.67115,0.67095,0.67098,200499999.0
2005-06-07 13:54:00,0.6709,0.67093,0.6708,0.67081,127699999.0
2005-06-07 13:55:00,0.6707,0.67081,0.67065,0.67081,243999997.0
2005-06-07 13:56:00,0.67079,0.67099,0.67079,0.67097,128399996.0
2005-06-07 13:57:00,0.67089,0.67098,0.67089,0.67098,102200001.0
2005-06-07 13:58:00,0.67102,0.67107,0.67098,0.67105,212799997.0
2005-06-07 13:59:00,0.67101,0.6711,0.671,0.6711,172199999.0
2005-06-07 14:00:00,0.67102,0.6711,0.67101,0.6711,96799998.0
2005-06-07 14:01:00,0.67109,0.67109,0.67101,0.67102,97800002.0
2005-06-07 14:02:00,0.67106,0.67106,0.67098,0.67102,157399996.0
2005-06-07 14:03:00,0.67104,0.67104,0.67101,0.67101,45700001.0
2005-06-07 14:04:00,0.67111,0.67114,0.67109,0.67114,106399999.0
2005-06-07 14:05:00,0.67109,0.67112,0.67107,0.67107,84400002.0
2005-06-07 14:06:00,0.67114,0.67115,0.67111,0.67115,272599993.0
2005-06-07 14:07:00,0.67114,0.67124,0.67112,0.67119,174899996.0
2005-06-07 14:08:00,0.67121,0.67124,0.67117,0.67117,123399997.0
2005-06-07 14:09:00,0.67115,0.67118,0.67111,0.67115,17700000.0
2005-06-07 14:10:00,0.67116,0.67123,0.67115,0.67123,225599997.0
2005-06-07 14:11:00,0.67124,0.67127,0.67124,0.67127,90299998.0
2005-06-07 14:12:00,0.67122,0.67122,0.67112,0.67115,169499998.0
2005-06-07 14:13:00,0.67122,0.67126,0.67121,0.67125,116200003.0
2005-06-07 14:14:00,0.67124,0.6713,0.67124,0.6713,41400002.0
2005-06-07 14:15:00,0.67143,0.67145,0.67136,0.67138,180199999.0
2005-06-07 14:16:00,0.67143,0.67143,0.67134,0.67134,149000002.0
2005-06-07 14:17:00,0.67133,0.67134,0.67128,0.67134,109900002.0
2005-06-07 14:18:00,0.67137,0.67137,0.6713,0.67136,113600001.0
2005-06-07 14:19:00,0.67131,0.67137,0.67128,0.67137,47500001.0
2005-06-07 14:20:00,0.67137,0.67139,0.67129,0.67139,234099998.0
2005-06-07 14:21:00,0.67137,0.67139,0.67132,0.67135,143999997.0
2005-06-07 14:22:00,0.67134,0.67146,0.67134,0.67146,70099998.0
2005-06-07 14:23:00,0.67142,0.67142,0.67129,0.67135,203499999.0
2005-06-07 14:24:00,0.6714,0.6714,0.67131,0.67135,49700000.0
2005-06-07 14:25:00,0.67133,0.67133,0.67123,0.67123,244999995.0
2005-06-07 14:26:00,0.67128,0.67129,0.67122,0.67129,124500001.0
2005-06-07 14:27:00,0.67131,0.67133,0.67123,0.67128,291300007.0
2005-06-07 14:28:00,0.67125,0.67125,0.67125,0.67125,68800001.0
2005-06-07 14:29:00,0.67132,0.67138,0.67132,0.67138,43000000.0
2005-06-07 14:30:00,0.67136,0.67142,0.67135,0.6714,151799996.0
2005-06-07 14:31:00,0.67141,0.67143,0.67137,0.67142,107100001.0
2005-06-07 14:32:00,0.67147,0.67155,0.6714,0.67151,186899999.0
2005-06-07 14:33:00,0.67149,0.67156,0.67147,0.67147,76600001.0
2005-06-07 14:34:00,0.67154,0.67154,0.67141,0.67148,60500001.0
2005-06-07 14:35:00,0.67147,0.67148,0.67139,0.67139,159799995.0
2005-06-07 14:36:00,0.67141,0.67141,0.67134,0.67138,142400000.0
2005-06-07 14:37:00,0.67139,0.6714,0.67127,0.67127,137300001.0
2005-06-07 14:38:00,0.67132,0.67133,0.67126,0.67132,179699997.0
2005-06-07 14:39:00,0.6713,0.6713,0.67122,0.67126,123300000.0
2005-06-07 14:40:00,0.67128,0.67128,0.67121,0.67123,205599998.0
2005-06-07 14:41:00,0.67126,0.67127,0.67124,0.67124,117200003.0
2005-06-07 14:42:00,0.67123,0.67123,0.6712,0.6712,11200000.0
2005-06-07 14:43:00,0.67116,0.67124,0.67116,0.67124,101699996.0
2005-06-07 14:44:00,0.67124,0.67124,0.67118,0.67118,187799999.0
2005-06-07 14:45:00,0.67122,0.67122,0.67117,0.67118,196200001.0
2005-06-07 14:46:00,0.67123,0.67125,0.67122,0.67125,289199999.0
2005-06-07 14:47:00,0.67127,0.67127,0.67117,0.67121,151399999.0
2005-06-07 14:48:00,0.67127,0.67128,0.67124,0.67124,67799998.0
2005-06-07 14:49:00,0.67129,0.67137,0.67129,0.67135,126799999.0
2005-06-07 14:50:00,0.67138,0.67141,0.67128,0.67141,168199999.0
2005-06-07 14:51:00,0.67134,0.67138,0.67133,0.67133,234500000.0
2005-06-07 14:52:00,0.67127,0.67134,0.67127,0.67134,152099999.0
2005-06-07 14:53:00,0.67134,0.67134,0.67129,0.6713,300700001.0
2005-06-07 14:54:00,0.67134,0.67139,0.67133,0.67133,81600002.0
2005-06-07 14:55:00,0.67135,0.67135,0.67126,0.6713,159100000.0
2005-06-07 14:56:00,0.67125,0.67128,0.6712,0.6712,101500001.0
2005-06-07 14:57:00,0.67122,0.67129,0.67122,0.67124,147100005.0
2005-06-07 14:58:00,0.67129,0.67131,0.67125,0.67127,114000001.0
2005-06-07 14:59:00,0.67122,0.67126,0.67117,0.67121,110699998.0
2005-06-07 15:00:00,0.6712,0.6712,0.67115,0.67115,59000000.0
2005-06-07 15:01:00,0.67112,0.67117,0.67112,0.67117,86400003.0
2005-06-07 15:02:00,0.67112,0.67112,0.67107,0.67107,90900002.0
2005-06-07 15:03:00,0.67109,0.67116,0.67109,0.6711,125900003.0
2005-06-07 15:04:00,0.67113,0.67123,0.67113,0.6712,155700000.0
2005-06-07 15:05:00,0.67117,0.67121,0.67112,0.67118,102900001.0
2005-06-07 15:06:00,0.67118,0.67124,0.67114,0.67123,204400000.0
2005-06-07 15:07:00,0.67126,0.67126,0.67118,0.67124,214100003.0
2005-06-07 15:08:00,0.67123,0.67125,0.6712,0.6712,186900002.0
2005-06-07 15:09:00,0.67122,0.67128,0.6712,0.6712,205899999.0
2005-06-07 15:10:00,0.67123,0.67127,0.67121,0.67121,75500001.0
2005-06-07 15:11:00,0.67125,0.67128,0.67122,0.67128,84799998.0
2005-06-07 15:12:00,0.67123,0.67123,0.67116,0.67123,58099999.0
2005-06-07 15:13:00,0.67125,0.67128,0.67122,0.67122,68400001.0
2005-06-07 15:14:00,0.6712,0.67124,0.67118,0.6712,113399998.0
2005-06-07 15:15:00,0.67123,0.67128,0.67123,0.67126,63900001.0
2005-06-07 15:16:00,0.67122,0.67125,0.6712,0.67122,142799998.0
2005-06-07 15:17:00,0.67121,0.67121,0.6711,0.67117,204300002.0
2005-06-07 15:18:00,0.67115,0.6712,0.67115,0.6712,113300000.0
2005-06-07 15:19:00,0.67115,0.6712,0.67115,0.67117,146000000.0
2005-06-07 15:20:00,0.6712,0.67122,0.67115,0.67117,95300002.0
2005-06-07 15:21:00,0.67119,0.67121,0.67119,0.67121,85600003.0
2005-06-07 15:22:00,0.67123,0.67128,0.67123,0.67128,51000000.0
2005-06-07 15:23:00,0.67123,0.67131,0.6712,0.6712,121999999.0
2005-06-07 15:24:00,0.67121,0.67121,0.67107,0.67108,134600001.0
2005-06-07 15:25:00,0.67104,0.67109,0.67104,0.67107,35100000.0
2005-06-07 15:26:00,0.67116,0.67116,0.67106,0.6711,78800000.0
2005-06-07 15:27:00,0.67104,0.67111,0.67104,0.67104,67700001.0
2005-06-07 15:28:00,0.67105,0.6711,0.67104,0.6711,79700002.0
2005-06-07 15:29:00,0.67115,0.67115,0.67105,0.67107,69599998.0
2005-06-07 15:30:00,0.6711,0.67112,0.671,0.67102,152500003.0
2005-06-07 15:31:00,0.67103,0.67106,0.67103,0.67106,201499999.0
2005-06-07 15:32:00,0.67103,0.67103,0.67103,0.67103,45499998.0
2005-06-07 15:33:00,0.67102,0.67107,0.67102,0.67102,110200000.0
2005-06-07 15:34:00,0.67114,0.67116,0.6711,0.6711,88000001.0
2005-06-07 15:35:00,0.67118,0.67118,0.67111,0.67118,194900002.0
2005-06-07 15:36:00,0.67119,0.67122,0.67108,0.67111,199099999.0
2005-06-07 15:37:00,0.67109,0.67114,0.67109,0.6711,145299999.0
2005-06-07 15:38:00,0.67117,0.67117,0.67113,0.67113,8700000.0
2005-06-07 15:39:00,0.67107,0.67113,0.67107,0.67107,147000001.0
2005-06-07 15:40:00,0.67112,0.67112,0.67106,0.6711,113299999.0
2005-06-07 15:41:00,0.67107,0.6711,0.67105,0.67108,175900002.0
2005-06-07 15:42:00,0.67111,0.67113,0.67106,0.67109,204800004.0
2005-06-07 15:43:00,0.67104,0.67106,0.67096,0.67096,117000001.0
2005-06-07 15:44:00,0.67092,0.67092,0.67082,0.67088,165900001.0
2005-06-07 15:45:00,0.67087,0.67089,0.67084,0.67085,134100000.0
2005-06-07 15:46:00,0.67081,0.67081,0.67079,0.67079,55200002.0
2005-06-07 15:47:00,0.67068,0.67068,0.67057,0.6706,112300001.0
2005-06-07 15:48:00,0.67064,0.67065,0.67059,0.67062,214500001.0
2005-06-07 15:49:00,0.67064,0.67067,0.67053,0.67053,123300003.0
2005-06-07 15:50:00,0.67047,0.67049,0.6704,0.67046,187500001.0
2005-06-07 15:51:00,0.67051,0.67051,0.67041,0.67048,230199999.0
2005-06-07 15:52:00,0.67049,0.67056,0.67048,0.67048,249000001.0
2005-06-07 15:53:00,0.67047,0.67057,0.67047,0.67052,155799998.0
2005-06-07 15:54:00,0.67053,0.67053,0.67035,0.67035,119600001.0
2005-06-07 15:55:00,0.67037,0.67037,0.67024,0.67028,173100002.0
2005-06-07 15:56:00,0.67031,0.67032,0.67025,0.67025,72400001.0
2005-06-07 15:57:00,0.6702,0.67021,0.67013,0.67013,230500005.0
2005-06-07 15:58:00,0.67016,0.67016,0.67012,0.67012,31800001.0
2005-06-07 15:59:00,0.67013,0.67013,0.67003,0.67006,142799999.0
2005-06-07 16:00:00,0.6701,0.67021,0.6701,0.67018,133500001.0
2005-06-07 16:01:00,0.67011,0.67022,0.67009,0.6702,154700000.0
2005-06-07 16:02:00,0.67024,0.67028,0.6702,0.67027,102500000.0
2005-06-07 16:03:00,0.67027,0.67028,0.67025,0.67026,116399999.0
2005-06-07 16:04:00,0.6703,0.6703,0.67021,0.67025,90799999.0
2005-06-07 16:05:00,0.6702,0.67027,0.6702,0.67023,170599997.0
2005-06-07 16:06:00,0.67026,0.67031,0.67025,0.67026,70300000.0
2005-06-07 16:07:00,0.67022,0.67023,0.67017,0.67019,147900004.0
2005-06-07 16:08:00,0.67024,0.67027,0.67019,0.67023,153300001.0
2005-06-07 16:09:00,0.67028,0.67032,0.67028,0.67032,44700001.0
2005-06-07 16:10:00,0.67029,0.67038,0.67029,0.67032,225799996.0
2005-06-07 16:11:00,0.67032,0.67042,0.67028,0.67042,191099996.0
2005-06-07 16:12:00,0.67039,0.6704,0.67038,0.67039,102400000.0
2005-06-07 16:13:00,0.67042,0.67042,0.6704,0.67041,55900001.0
2005-06-07 16:14:00,0.67039,0.67046,0.67039,0.67043,101899999.0
2005-06-07 16:15:00,0.67041,0.67041,0.67035,0.67035,171000005.0
2005-06-07 16:16:00,0.6704,0.67043,0.6704,0.67043,48100002.0
2005-06-07 16:17:00,0.67039,0.67051,0.67039,0.67045,238300001.0
2005-06-07 16:18:00,0.67041,0.67047,0.67039,0.67047,106700001.0
2005-06-07 16:19:00,0.6705,0.6706,0.6705,0.6706,118999999.0
2005-06-07 16:20:00,0.67055,0.6706,0.6705,0.67055,144499998.0
2005-06-07 16:21:00,0.67057,0.67063,0.67057,0.67058,106999998.0
2005-06-07 16:22:00,0.67067,0.67067,0.67058,0.67065,208999998.0
2005-06-07 16:23:00,0.67063,0.67063,0.67056,0.67062,68299998.0
2005-06-07 16:24:00,0.67064,0.67068,0.67058,0.67065,274200008.0
2005-06-07 16:25:00,0.67067,0.67075,0.67066,0.67069,186100003.0
2005-06-07 16:26:00,0.67061,0.67063,0.67058,0.67063,107799999.0
2005-06-07 16:27:00,0.67067,0.67073,0.67064,0.67064,161200000.0
2005-06-07 16:28:00,0.67061,0.67091,0.67059,0.6709,143600001.0
2005-06-07 16:29:00,0.67093,0.67102,0.67093,0.67102,67900001.0
2005-06-07 16:30:00,0.671,0.67107,0.671,0.67103,92699998.0
2005-06-07 16:31:00,0.67111,0.67116,0.67105,0.67116,136900000.0
2005-06-07 16:32:00,0.67117,0.67121,0.67117,0.67121,119700001.0
2005-06-07 16:33:00,0.67117,0.67118,0.67117,0.67118,60700000.0
2005-06-07 16:34:00,0.6712,0.6712,0.67115,0.67115,106799998.0
2005-06-07 16:35:00,0.67122,0.67127,0.6712,0.67123,126900001.0
2005-06-07 16:36:00,0.67118,0.67125,0.67117,0.6712,116600001.0
2005-06-07 16:37:00,0.67121,0.67124,0.67117,0.67117,115399999.0
2005-06-07 16:38:00,0.6712,0.67124,0.67113,0.67113,181999995.0
2005-06-07 16:39:00,0.67118,0.67124,0.67118,0.67124,12800000.0
2005-06-07 16:40:00,0.67121,0.67131,0.67118,0.67126,142300000.0
2005-06-07 16:41:00,0.67122,0.6713,0.67122,0.6713,131200000.0
2005-06-07 16:42:00,0.6713,0.6713,0.67125,0.67127,34999999.0
2005-06-07 16:43:00,0.67125,0.67129,0.67125,0.67127,133199999.0
2005-06-07 16:44:00,0.6712,0.67125,0.6712,0.67125,21500000.0
2005-06-07 16:45:00,0.67119,0.67121,0.67119,0.67119,139600000.0
2005-06-07 16:46:00,0.67121,0.67124,0.67118,0.67124,229200000.0
2005-06-07 16:47:00,0.67122,0.67125,0.67121,0.67125,131100003.0
2005-06-07 16:48:00,0.67127,0.67127,0.67112,0.67116,204500003.0
2005-06-07 16:49:00,0.67117,0.67122,0.67115,0.67115,83799996.0
2005-06-07 16:50:00,0.67119,0.67119,0.67109,0.67109,63800001.0
2005-06-07 16:51:00,0.6711,0.6711,0.67108,0.67108,25499999.0
2005-06-07 16:52:00,0.67106,0.67107,0.67099,0.67099,55199998.0
2005-06-07 16:53:00,0.67099,0.67099,0.67093,0.67095,203199993.0
2005-06-07 16:54:00,0.67093,0.67094,0.67085,0.67088,170300002.0
2005-06-07 16:55:00,0.67086,0.67086,0.67075,0.67075,126900000.0
2005-06-07 16:56:00,0.67072,0.67076,0.67072,0.67073,134000000.0
2005-06-07 16:57:00,0.67074,0.67074,0.67062,0.67064,202499998.0
2005-06-07 16:58:00,0.67057,0.67057,0.67047,0.67047,149399999.0
2005-06-07 16:59:00,0.6704,0.6704,0.67035,0.67035,32700001.0
2005-06-07 17:00:00,0.67033,0.67036,0.67025,0.67025,206600000.0
2005-06-07 17:01:00,0.67027,0.67033,0.67026,0.6703,169099997.0
2005-06-07 17:02:00,0.6703,0.67033,0.67026,0.67033,245300000.0
2005-06-07 17:03:00,0.67033,0.67036,0.67029,0.67034,133800001.0
2005-06-07 17:04:00,0.67038,0.67039,0.67031,0.67032,138999997.0
2005-06-07 17:05:00,0.67032,0.67045,0.67032,0.6704,204800002.0
2005-06-07 17:06:00,0.67038,0.67048,0.67038,0.67048,101099999.0
2005-06-07 17:07:00,0.67048,0.6705,0.67043,0.6705,185299999.0
2005-06-07 17:08:00,0.67041,0.67046,0.67038,0.67041,194299997.0
2005-06-07 17:09:00,0.6704,0.67043,0.67035,0.67037,75900000.0
2005-06-07 17:10:00,0.67043,0.67043,0.67037,0.67043,83199999.0
2005-06-07 17:11:00,0.6704,0.67048,0.6704,0.67048,96600000.0
2005-06-07 17:12:00,0.67047,0.67047,0.67043,0.67043,42200000.0
2005-06-07 17:13:00,0.67039,0.67039,0.67028,0.67028,88999998.0
2005-06-07 17:14:00,0.67027,0.67027,0.67023,0.67025,175000000.0
2005-06-07 17:15:00,0.67024,0.67028,0.67018,0.67023,143000002.0
2005-06-07 17:16:00,0.67026,0.6703,0.67023,0.67027,166200000.0
2005-06-07 17:17:00,0.67028,0.67028,0.67019,0.67022,159900003.0
2005-06-07 17:18:00,0.67022,0.67025,0.67022,0.67025,80100002.0
2005-06-07 17:19:00,0.67027,0.67031,0.67022,0.67022,136300000.0
2005-06-07 17:20:00,0.67027,0.67027,0.67023,0.67023,173000000.0
2005-06-07 17:21:00,0.67053,0.67061,0.67032,0.67051,225400004.0
2005-06-07 17:22:00,0.67021,0.67023,0.67021,0.67022,109599996.0
2005-06-07 17:23:00,0.67024,0.67027,0.6702,0.6702,138700001.0
2005-06-07 17:24:00,0.67025,0.67027,0.67022,0.67027,159399996.0
2005-06-07 17:25:00,0.67025,0.6703,0.67025,0.67027,64600000.0
2005-06-07 17:26:00,0.67027,0.67027,0.67027,0.67027,14000000.0
2005-06-07 17:27:00,0.67027,0.67029,0.67026,0.67026,169100003.0
2005-06-07 17:28:00,0.67026,0.67029,0.67025,0.67029,96899999.0
2005-06-07 17:29:00,0.67028,0.67028,0.67022,0.67022,57500000.0
2005-06-07 17:30:00,0.67025,0.67025,0.67022,0.67022,135799996.0
2005-06-07 17:31:00,0.67022,0.67024,0.67016,0.67021,71100002.0
2005-06-07 17:32:00,0.67023,0.67023,0.67016,0.67019,87900002.0
2005-06-07 17:33:00,0.67016,0.67016,0.67002,0.67008,173900003.0
2005-06-07 17:34:00,0.67005,0.67005,0.66999,0.67002,142800000.0
2005-06-07 17:35:00,0.67006,0.67009,0.67005,0.67006,297700004.0
2005-06-07 17:36:00,0.67009,0.67015,0.67007,0.67011,177099998.0
2005-06-07 17:37:00,0.67012,0.67017,0.67009,0.67015,156300005.0
2005-06-07 17:38:00,0.67015,0.67023,0.67014,0.67023,88100001.0
2005-06-07 17:39:00,0.67012,0.67019,0.67012,0.67019,121199999.0
2005-06-07 17:40:00,0.67016,0.67023,0.67015,0.67023,184300001.0
2005-06-07 17:41:00,0.67018,0.67024,0.67014,0.67023,47700000.0
2005-06-07 17:42:00,0.67021,0.67021,0.67014,0.67014,148200002.0
2005-06-07 17:43:00,0.67018,0.67018,0.67012,0.67016,115599995.0
2005-06-07 17:44:00,0.67017,0.67021,0.67015,0.6702,125400003.0
2005-06-07 17:45:00,0.67017,0.67022,0.67017,0.67022,140600001.0
2005-06-07 17:46:00,0.67022,0.67024,0.67019,0.67023,102999999.0
2005-06-07 17:47:00,0.67019,0.67024,0.67019,0.67021,265099999.0
2005-06-07 17:48:00,0.67017,0.67017,0.67006,0.67007,195499996.0
2005-06-07 17:49:00,0.67009,0.67009,0.67007,0.67007,37299998.0
2005-06-07 17:50:00,0.66995,0.67004,0.66984,0.66997,119799998.0
2005-06-07 17:51:00,0.67,0.67003,0.66997,0.66997,140599999.0
2005-06-07 17:52:00,0.66994,0.66996,0.66989,0.66992,209699997.0
2005-06-07 17:53:00,0.66993,0.66999,0.66993,0.66998,69999999.0
2005-06-07 17:54:00,0.66997,0.66997,0.66986,0.66993,168400002.0
2005-06-07 17:55:00,0.66988,0.66989,0.66987,0.66988,84000000.0
2005-06-07 17:56:00,0.6698,0.66985,0.66971,0.66985,179499998.0
2005-06-07 17:57:00,0.66989,0.66998,0.66985,0.66998,131400003.0
2005-06-07 17:58:00,0.67002,0.67003,0.66993,0.66993,151899998.0
2005-06-07 17:59:00,0.66995,0.67,0.66993,0.66993,173200001.0
2005-06-07 18:00:00,0.66998,0.67004,0.66995,0.67004,61600001.0
2005-06-07 18:01:00,0.67006,0.67006,0.66997,0.66998,1208399993.0
2005-06-07 18:02:00,0.66998,0.67,0.66995,0.66995,1636699997.0
2005-06-07 18:03:00,0.6699,0.67,0.6699,0.66999,1657499992.0
2005-06-07 18:04:00,0.67001,0.67001,0.66976,0.66976,841299995.0
2005-06-07 18:05:00,0.66968,0.66972,0.66963,0.66965,1034900002.0
2005-06-07 18:06:00,0.6697,0.66983,0.6697,0.66981,1503399995.0
2005-06-07 18:08:00,0.6697,0.6698,0.6697,0.6698,739399996.0
2005-06-07 18:09:00,0.66977,0.66978,0.66969,0.6697,739399996.0
2005-06-07 18:10:00,0.6697,0.66972,0.66962,0.66966,890799998.0
2005-06-07 18:11:00,0.66965,0.66975,0.66965,0.6697,1149500003.0
2005-06-07 18:12:00,0.66965,0.66967,0.66955,0.66955,870799993.0
2005-06-07 18:13:00,0.6696,0.66975,0.6696,0.66968,923400002.0
2005-06-07 18:14:00,0.66972,0.66979,0.6697,0.66979,1567500005.0
2005-06-07 18:16:00,0.66969,0.66969,0.66961,0.66965,901600002.0
2005-06-07 18:17:00,0.66967,0.66971,0.66962,0.66963,660900003.0
2005-06-07 18:18:00,0.66963,0.66968,0.66958,0.66968,812300002.0
2005-06-07 18:19:00,0.6697,0.66974,0.66963,0.66968,741099991.0
2005-06-07 18:20:00,0.6697,0.66977,0.66969,0.66973,595800006.0
2005-06-07 18:21:00,0.66968,0.6697,0.66959,0.66961,1208999998.0
2005-06-07 18:22:00,0.66965,0.66968,0.66961,0.66965,947600007.0
2005-06-07 18:23:00,0.66966,0.66973,0.66963,0.66969,1143400007.0
2005-06-07 18:24:00,0.6696,0.66969,0.66957,0.66962,892000007.0
2005-06-07 18:25:00,0.66962,0.6697,0.66961,0.66962,856900000.0
2005-06-07 18:26:00,0.66965,0.66965,0.66955,0.66964,1228399989.0
2005-06-07 18:27:00,0.66965,0.66965,0.6696,0.66963,782999996.0
2005-06-07 18:28:00,0.66963,0.66966,0.6696,0.66964,639299997.0
2005-06-07 18:29:00,0.66961,0.66971,0.66961,0.66967,1063900001.0
2005-06-07 18:30:00,0.66965,0.66969,0.66958,0.66968,698300004.0
2005-06-07 18:31:00,0.66966,0.66966,0.6693,0.66935,445299999.0
2005-06-07 18:32:00,0.66936,0.66944,0.6693,0.6693,755099989.0
2005-06-07 18:33:00,0.6693,0.6693,0.66899,0.66899,900300004.0
2005-06-07 18:34:00,0.66898,0.66898,0.66871,0.66871,1064299997.0
2005-06-07 18:35:00,0.66871,0.6688,0.66869,0.6688,625000003.0
2005-06-07 18:36:00,0.66879,0.66883,0.66874,0.66881,188000001.0
2005-06-07 18:37:00,0.66877,0.66877,0.66867,0.66867,325000000.0
2005-06-07 18:38:00,0.66862,0.66862,0.66848,0.66856,276300000.0
2005-06-07 18:39:00,0.66857,0.66857,0.66845,0.66848,422000000.0
2005-06-07 18:40:00,0.66847,0.66853,0.66846,0.6685,366699998.0
2005-06-07 18:41:00,0.66853,0.66868,0.66853,0.66868,711300003.0
2005-06-07 18:42:00,0.66863,0.66868,0.66856,0.66861,400399994.0
2005-06-07 18:43:00,0.66862,0.66866,0.66854,0.66854,316300007.0
2005-06-07 18:44:00,0.66854,0.66856,0.66846,0.66852,591400001.0
2005-06-07 18:45:00,0.66851,0.66855,0.66845,0.6685,402600001.0
2005-06-07 18:46:00,0.66858,0.66858,0.66851,0.66852,114700001.0
2005-06-07 18:47:00,0.66859,0.66863,0.66858,0.6686,208400005.0
2005-06-07 18:48:00,0.66855,0.66855,0.66841,0.6685,368399999.0
2005-06-07 18:49:00,0.66844,0.66855,0.66844,0.6685,213699998.0
2005-06-07 18:50:00,0.66847,0.66852,0.66845,0.66852,145899999.0
2005-06-07 18:51:00,0.66853,0.66854,0.66841,0.66841,352000006.0
2005-06-07 18:52:00,0.66849,0.6685,0.66843,0.66848,352999997.0
2005-06-07 18:53:00,0.66848,0.66854,0.66842,0.66842,679800004.0
2005-06-07 18:54:00,0.66851,0.66856,0.6685,0.66855,282300000.0
2005-06-07 18:55:00,0.66852,0.66858,0.66849,0.66855,513299998.0
2005-06-07 18:56:00,0.66858,0.66863,0.66857,0.66858,428999999.0
2005-06-07 18:57:00,0.6686,0.66862,0.66854,0.66856,321799995.0
2005-06-07 18:58:00,0.66852,0.6686,0.66851,0.66857,1060100004.0
2005-06-07 18:59:00,0.66855,0.66865,0.66855,0.66855,790999994.0
2005-06-07 19:00:00,0.66851,0.66862,0.66851,0.66862,557500004.0
2005-06-07 19:01:00,0.66865,0.66865,0.6686,0.6686,131900003.0
2005-06-07 19:02:00,0.6686,0.66861,0.66857,0.66857,582700004.0
2005-06-07 19:03:00,0.66854,0.66864,0.66853,0.66857,500300007.0
2005-06-07 19:04:00,0.66865,0.66866,0.66861,0.66864,264400001.0
2005-06-07 19:05:00,0.66862,0.66867,0.6686,0.66867,574900001.0
2005-06-07 19:06:00,0.66861,0.66866,0.66857,0.66857,657399994.0
2005-06-07 19:07:00,0.66869,0.66873,0.66867,0.66867,283500002.0
2005-06-07 19:08:00,0.66873,0.66873,0.66865,0.66865,834900006.0
2005-06-07 19:09:00,0.66865,0.66875,0.66863,0.66875,724199995.0
2005-06-07 19:10:00,0.6688,0.66881,0.66866,0.66878,453100000.0
2005-06-07 19:11:00,0.66875,0.66882,0.6687,0.66882,174000001.0
2005-06-07 19:12:00,0.66884,0.66884,0.66875,0.66875,193000003.0
2005-06-07 19:13:00,0.66875,0.66882,0.66875,0.66877,362699995.0
2005-06-07 19:14:00,0.66878,0.66883,0.66875,0.66878,317300000.0
2005-06-07 19:15:00,0.66878,0.66883,0.66872,0.66877,668800005.0
2005-06-07 19:16:00,0.66882,0.66889,0.66882,0.66889,227199996.0
2005-06-07 19:17:00,0.66888,0.66888,0.66882,0.66885,409599997.0
2005-06-07 19:18:00,0.66884,0.66889,0.66884,0.66889,221799999.0
2005-06-07 19:19:00,0.66885,0.66885,0.66878,0.6688,363499998.0
2005-06-07 19:20:00,0.66879,0.66885,0.66879,0.66884,299999998.0
2005-06-07 19:21:00,0.66885,0.66885,0.66877,0.66883,366200005.0
2005-06-07 19:22:00,0.66885,0.66889,0.66884,0.66888,228399999.0
2005-06-07 19:23:00,0.66887,0.66897,0.66886,0.66893,461799997.0
2005-06-07 19:24:00,0.66895,0.66901,0.66892,0.66901,174999997.0
2005-06-07 19:25:00,0.66902,0.66903,0.66895,0.66902,215400003.0
2005-06-07 19:26:00,0.66901,0.66901,0.66891,0.66892,431299996.0
2005-06-07 19:27:00,0.66892,0.66899,0.6689,0.66899,892200001.0
2005-06-07 19:28:00,0.66896,0.66903,0.66893,0.66903,366700000.0
2005-06-07 19:29:00,0.669,0.669,0.66895,0.669,477700002.0
2005-06-07 19:30:00,0.66898,0.66899,0.66892,0.66896,674400003.0
2005-06-07 19:31:00,0.66897,0.66902,0.66893,0.66897,713499996.0
2005-06-07 19:32:00,0.66897,0.66898,0.66892,0.66897,305200006.0
2005-06-07 19:33:00,0.6689,0.66901,0.6689,0.66898,211000000.0
2005-06-07 19:34:00,0.66901,0.66905,0.66901,0.66903,385599998.0
2005-06-07 19:35:00,0.66903,0.66903,0.66895,0.66895,562699994.0
2005-06-07 19:36:00,0.66902,0.66902,0.66891,0.66895,466000002.0
2005-06-07 19:37:00,0.66895,0.669,0.66893,0.669,338799998.0
2005-06-07 19:38:00,0.66899,0.669,0.66893,0.66893,263899999.0
2005-06-07 19:39:00,0.66891,0.66898,0.66891,0.66898,773300000.0
2005-06-07 19:40:00,0.66897,0.66904,0.66893,0.66893,723499992.0
2005-06-07 19:41:00,0.66892,0.66895,0.6689,0.66893,614599997.0
2005-06-07 19:42:00,0.66893,0.66899,0.66892,0.66899,235800004.0
2005-06-07 19:43:00,0.669,0.669,0.669,0.669,93299998.0
2005-06-07 19:44:00,0.66897,0.66899,0.66892,0.66892,332000000.0
2005-06-07 19:45:00,0.66898,0.66898,0.66891,0.66896,295499996.0
2005-06-07 19:46:00,0.669,0.66901,0.66895,0.66895,96800001.0
2005-06-07 19:47:00,0.66895,0.66897,0.66892,0.66897,145900001.0
2005-06-07 19:48:00,0.66897,0.66898,0.66895,0.66895,115900002.0
2005-06-07 19:49:00,0.66892,0.66895,0.6689,0.66895,280199997.0
2005-06-07 19:50:00,0.66896,0.66901,0.66893,0.66893,371200002.0
2005-06-07 19:51:00,0.66895,0.66898,0.6689,0.66895,316599995.0
2005-06-07 19:52:00,0.66895,0.66896,0.66891,0.66891,275500004.0
2005-06-07 19:53:00,0.6689,0.66893,0.6689,0.6689,122800000.0
2005-06-07 19:54:00,0.6689,0.6689,0.66885,0.6689,108600001.0
2005-06-07 19:55:00,0.66895,0.66895,0.66892,0.66892,118100000.0
2005-06-07 19:56:00,0.66893,0.66897,0.66893,0.66895,63500000.0
2005-06-07 19:57:00,0.66895,0.66895,0.6689,0.66893,462100001.0
2005-06-07 19:58:00,0.66892,0.66893,0.66886,0.66887,290099995.0
2005-06-07 19:59:00,0.66887,0.6689,0.66887,0.66887,409000005.0
2005-06-07 20:00:00,0.66893,0.66893,0.6689,0.66892,212800000.0
2005-06-07 20:01:00,0.66892,0.66893,0.6689,0.66892,249900005.0
2005-06-07 20:02:00,0.66893,0.66897,0.66892,0.66892,128999998.0
2005-06-07 20:03:00,0.66895,0.66895,0.66892,0.66895,78800002.0
2005-06-07 20:04:00,0.66895,0.66899,0.66895,0.66899,174400000.0
2005-06-07 20:05:00,0.66899,0.66899,0.66893,0.66899,151400002.0
2005-06-07 20:06:00,0.66895,0.66899,0.66893,0.66899,158500000.0
2005-06-07 20:07:00,0.66898,0.669,0.66897,0.66897,143800002.0
2005-06-07 20:08:00,0.669,0.66902,0.66897,0.669,625000002.0
2005-06-07 20:09:00,0.669,0.6691,0.669,0.66907,244900000.0
2005-06-07 20:10:00,0.66902,0.66902,0.66895,0.66898,122700002.0
2005-06-07 20:11:00,0.66897,0.66897,0.66892,0.66895,284299997.0
2005-06-07 20:12:00,0.66895,0.66901,0.66889,0.66895,1117700004.0
2005-06-07 20:13:00,0.66893,0.66897,0.66883,0.66897,375299998.0
2005-06-07 20:14:00,0.669,0.669,0.66898,0.66898,331100006.0
2005-06-07 20:15:00,0.669,0.669,0.66895,0.66897,849699999.0
2005-06-07 20:16:00,0.66897,0.66901,0.66892,0.66898,580200000.0
2005-06-07 20:17:00,0.66899,0.66903,0.66899,0.66903,29500000.0
2005-06-07 20:18:00,0.66909,0.66943,0.66901,0.66927,355500000.0
2005-06-07 20:19:00,0.66903,0.66905,0.669,0.669,536499997.0
2005-06-07 20:20:00,0.66904,0.66909,0.66902,0.66907,276599999.0
2005-06-07 20:21:00,0.66905,0.66907,0.66905,0.66906,43000001.0
2005-06-07 20:22:00,0.66903,0.66909,0.66902,0.66909,117900001.0
2005-06-07 20:23:00,0.6691,0.66916,0.6691,0.6691,417500005.0
2005-06-07 20:24:00,0.66906,0.66912,0.66905,0.66905,403400000.0
2005-06-07 20:25:00,0.66905,0.66912,0.66905,0.66912,400699999.0
2005-06-07 20:26:00,0.66913,0.66916,0.66909,0.6691,898900001.0
2005-06-07 20:27:00,0.66909,0.66914,0.66908,0.6691,427300008.0
2005-06-07 20:28:00,0.66914,0.66918,0.66911,0.66915,456200005.0
2005-06-07 20:29:00,0.66917,0.66918,0.6691,0.66912,495299998.0
2005-06-07 20:30:00,0.66913,0.6692,0.66909,0.66915,1672999996.0
2005-06-07 20:31:00,0.66913,0.66914,0.66902,0.66905,968299993.0
2005-06-07 20:32:00,0.66909,0.66916,0.66906,0.66914,1393100012.0
2005-06-07 20:33:00,0.66915,0.66918,0.66915,0.66915,156200000.0
2005-06-07 20:34:00,0.66912,0.66915,0.66912,0.66912,348400003.0
2005-06-07 20:35:00,0.66915,0.66915,0.6691,0.66915,317200006.0
2005-06-07 20:36:00,0.66915,0.66915,0.6691,0.66912,270300000.0
2005-06-07 20:37:00,0.66912,0.66915,0.6691,0.66912,744199998.0
2005-06-07 20:38:00,0.6691,0.66918,0.6691,0.6691,646800004.0
2005-06-07 20:39:00,0.66912,0.66918,0.66912,0.66914,495099996.0
2005-06-07 20:40:00,0.66915,0.6692,0.66915,0.66918,349499994.0
2005-06-07 20:41:00,0.66917,0.66917,0.66909,0.66915,488599999.0
2005-06-07 20:42:00,0.66918,0.6692,0.66918,0.6692,153800003.0
2005-06-07 20:43:00,0.66919,0.6692,0.6691,0.6691,573599998.0
2005-06-07 20:44:00,0.66915,0.66915,0.6691,0.66912,945100003.0
2005-06-07 20:45:00,0.66912,0.66915,0.6691,0.66912,337599993.0
2005-06-07 20:46:00,0.66919,0.66921,0.66915,0.66918,243200001.0
2005-06-07 20:47:00,0.66917,0.66921,0.66912,0.66916,699599998.0
2005-06-07 20:48:00,0.66912,0.66921,0.66907,0.66907,910899997.0
2005-06-07 20:49:00,0.66907,0.6691,0.66904,0.66907,212799998.0
2005-06-07 20:50:00,0.66906,0.6691,0.66901,0.66908,1428400000.0
2005-06-07 20:51:00,0.66905,0.6691,0.66905,0.66907,658699990.0
2005-06-07 20:52:00,0.66909,0.66911,0.66901,0.66902,551299993.0
2005-06-07 20:53:00,0.66941,0.66941,0.66907,0.66938,950100002.0
2005-06-07 20:54:00,0.66906,0.6691,0.669,0.6691,826300000.0
2005-06-07 20:55:00,0.6691,0.6691,0.66905,0.66908,471900004.0
2005-06-07 20:56:00,0.66907,0.6691,0.66899,0.66905,1177299995.0
2005-06-07 20:57:00,0.66902,0.66909,0.66902,0.66905,1287799995.0
2005-06-07 20:58:00,0.66905,0.66914,0.66905,0.66907,820699995.0
2005-06-07 20:59:00,0.66905,0.66912,0.66903,0.66905,1580500005.0
2005-06-07 21:00:00,0.66907,0.66914,0.669,0.6691,1180200000.0
2005-06-07 21:01:00,0.66916,0.6692,0.66912,0.66919,1280700009.0
2005-06-07 21:02:00,0.66919,0.66919,0.66911,0.66912,469900001.0
2005-06-07 21:03:00,0.66917,0.66924,0.66914,0.66917,828799989.0
2005-06-07 21:04:00,0.66917,0.66918,0.66915,0.66917,485700002.0
2005-06-07 21:05:00,0.66917,0.66926,0.66915,0.6692,460100006.0
2005-06-07 21:06:00,0.66921,0.66927,0.6692,0.66927,656299998.0
2005-06-07 21:07:00,0.66929,0.6693,0.66924,0.66924,253000001.0
2005-06-07 21:08:00,0.66926,0.66928,0.6692,0.66923,77700000.0
2005-06-07 21:09:00,0.66925,0.66928,0.66922,0.66925,322899998.0
2005-06-07 21:10:00,0.66926,0.66931,0.66925,0.66929,122199997.0
2005-06-07 21:11:00,0.6693,0.6693,0.6693,0.6693,291100000.0
2005-06-07 21:12:00,0.66927,0.6693,0.66927,0.6693,57200000.0
2005-06-07 21:13:00,0.66929,0.66929,0.66922,0.66922,363000002.0
2005-06-07 21:14:00,0.66926,0.66931,0.66924,0.66928,665199993.0
2005-06-07 21:15:00,0.66928,0.6693,0.66925,0.6693,434300007.0
2005-06-07 21:16:00,0.66928,0.66932,0.66925,0.66932,271400001.0
2005-06-07 21:17:00,0.6693,0.66931,0.66926,0.66929,189700001.0
2005-06-07 21:18:00,0.66925,0.66928,0.66922,0.66925,157600002.0
2005-06-07 21:19:00,0.66924,0.66931,0.66923,0.6693,578700000.0
2005-06-07 21:20:00,0.66936,0.66941,0.66933,0.66933,960900001.0
2005-06-07 21:21:00,0.66936,0.66939,0.66934,0.66938,331599995.0
2005-06-07 21:22:00,0.6694,0.66946,0.66938,0.66946,708499990.0
2005-06-07 21:23:00,0.66943,0.66948,0.66943,0.66948,100400001.0
2005-06-07 21:24:00,0.6695,0.66985,0.6695,0.6697,157099996.0
2005-06-07 21:25:00,0.66942,0.66945,0.66938,0.66942,178299999.0
2005-06-07 21:26:00,0.66947,0.66949,0.66941,0.66948,166900002.0
2005-06-07 21:27:00,0.66945,0.66945,0.66942,0.66945,206000002.0
2005-06-07 21:28:00,0.66945,0.66948,0.6694,0.6694,216000001.0
2005-06-07 21:29:00,0.66944,0.66944,0.66939,0.66939,66799998.0
2005-06-07 21:30:00,0.66936,0.66941,0.66936,0.66941,35799999.0
2005-06-07 21:31:00,0.66942,0.66942,0.66937,0.66942,138500002.0
2005-06-07 21:32:00,0.66943,0.66945,0.6694,0.66945,749300000.0
2005-06-07 21:33:00,0.66946,0.66955,0.66946,0.66948,525399997.0
2005-06-07 21:34:00,0.66948,0.6695,0.66943,0.66943,736199996.0
2005-06-07 21:35:00,0.66946,0.66949,0.66943,0.66948,330999999.0
2005-06-07 21:36:00,0.66947,0.66949,0.66945,0.66945,153999996.0
2005-06-07 21:37:00,0.6695,0.6695,0.66948,0.6695,254399999.0
2005-06-07 21:38:00,0.66948,0.6695,0.66945,0.6695,134200001.0
2005-06-07 21:39:00,0.66945,0.66952,0.66945,0.66952,162199999.0
2005-06-07 21:40:00,0.66946,0.66949,0.66941,0.66943,190499998.0
2005-06-07 21:41:00,0.66946,0.66948,0.66941,0.66948,142699996.0
2005-06-07 21:42:00,0.66945,0.6695,0.66943,0.6695,138700003.0
2005-06-07 21:43:00,0.66947,0.66956,0.66947,0.66948,390099999.0
2005-06-07 21:44:00,0.66947,0.6695,0.66942,0.6695,519699992.0
2005-06-07 21:45:00,0.6698,0.66987,0.66975,0.6698,176199998.0
2005-06-07 21:46:00,0.6695,0.6695,0.6695,0.6695,301300002.0
2005-06-07 21:47:00,0.6695,0.66952,0.6695,0.6695,290600005.0
2005-06-07 21:48:00,0.6695,0.6695,0.66945,0.66948,132499999.0
2005-06-07 21:49:00,0.66948,0.6695,0.66948,0.6695,231300001.0
2005-06-07 21:50:00,0.66948,0.6695,0.66945,0.6695,176100006.0
2005-06-07 21:51:00,0.66948,0.66948,0.66939,0.66939,303199998.0
2005-06-07 21:52:00,0.66933,0.66942,0.66933,0.66938,263400003.0
2005-06-07 21:53:00,0.66965,0.66974,0.66951,0.66973,91400000.0
2005-06-07 21:54:00,0.66938,0.6694,0.66935,0.66938,291799999.0
2005-06-07 21:55:00,0.66938,0.6694,0.66935,0.66935,125299999.0
2005-06-07 21:56:00,0.66938,0.66941,0.66936,0.66936,219700005.0
2005-06-07 21:57:00,0.66939,0.66946,0.66936,0.66942,331400001.0
2005-06-07 21:58:00,0.66942,0.66943,0.66941,0.66941,99900001.0
2005-06-07 21:59:00,0.66941,0.66945,0.66938,0.66942,384999998.0
2005-06-07 22:00:00,0.66944,0.66944,0.66936,0.66938,276400000.0
2005-06-07 22:01:00,0.66942,0.66947,0.6694,0.66941,223700000.0
2005-06-07 22:02:00,0.6694,0.66942,0.66935,0.66935,677700004.0
2005-06-07 22:03:00,0.66935,0.66938,0.66935,0.66938,487299999.0
2005-06-07 22:04:00,0.66937,0.66938,0.6693,0.66933,375199993.0
2005-06-07 22:05:00,0.6693,0.66938,0.6693,0.66932,130600000.0
2005-06-07 22:06:00,0.66935,0.66935,0.66932,0.66932,171300002.0
2005-06-07 22:07:00,0.6693,0.66935,0.6693,0.66935,119400001.0
2005-06-07 22:08:00,0.66932,0.66935,0.6693,0.6693,303899996.0
2005-06-07 22:09:00,0.66932,0.66935,0.66932,0.66935,162100000.0
2005-06-07 22:10:00,0.66929,0.66934,0.66924,0.66928,149800000.0
2005-06-07 22:11:00,0.66927,0.66927,0.66913,0.66913,184700000.0
2005-06-07 22:12:00,0.66915,0.66922,0.66915,0.6692,560299997.0
2005-06-07 22:13:00,0.66923,0.66925,0.66921,0.66922,190200002.0
2005-06-07 22:14:00,0.6692,0.66945,0.6692,0.66925,189300001.0
2005-06-07 22:15:00,0.66924,0.66926,0.66916,0.66917,591700001.0
2005-06-07 22:16:00,0.66917,0.66922,0.66916,0.66922,641400001.0
2005-06-07 22:17:00,0.66925,0.66925,0.66925,0.66925,31900001.0
2005-06-07 22:18:00,0.66925,0.66925,0.66925,0.66925,140599998.0
2005-06-07 22:19:00,0.66924,0.66924,0.66917,0.66921,226700004.0
2005-06-07 22:20:00,0.66928,0.66936,0.66928,0.66935,94000002.0
2005-06-07 22:21:00,0.66931,0.66931,0.66925,0.66925,272299997.0
2005-06-07 22:22:00,0.66925,0.66926,0.6692,0.6692,293799998.0
2005-06-07 22:23:00,0.66918,0.66936,0.66918,0.66921,449200000.0
2005-06-07 22:24:00,0.66926,0.6693,0.66923,0.66925,222800004.0
2005-06-07 22:25:00,0.6692,0.66928,0.6692,0.66928,248799996.0
2005-06-07 22:26:00,0.66926,0.66927,0.66923,0.66923,454900001.0
2005-06-07 22:27:00,0.66923,0.66926,0.66923,0.66923,75300000.0
2005-06-07 22:28:00,0.66924,0.66929,0.66924,0.66924,260200001.0
2005-06-07 22:29:00,0.66925,0.66925,0.6692,0.6692,338300004.0
2005-06-07 22:30:00,0.66924,0.66928,0.66923,0.66923,132399998.0
2005-06-07 22:31:00,0.66923,0.66923,0.6692,0.6692,88399999.0
2005-06-07 22:32:00,0.66902,0.66974,0.66898,0.6697,192599997.0
2005-06-07 22:33:00,0.6692,0.66923,0.6692,0.66923,158400000.0
2005-06-07 22:34:00,0.66923,0.66923,0.6692,0.6692,323300002.0
2005-06-07 22:35:00,0.6692,0.66923,0.66915,0.66923,320099999.0
2005-06-07 22:36:00,0.66926,0.66929,0.66925,0.66929,95600000.0
2005-06-07 22:37:00,0.6693,0.6693,0.66925,0.66925,249899999.0
2005-06-07 22:38:00,0.66926,0.66926,0.66923,0.66923,27099999.0
2005-06-07 22:39:00,0.66922,0.66923,0.6692,0.66922,277299996.0
2005-06-07 22:40:00,0.66951,0.66961,0.66933,0.6695,372799999.0
2005-06-07 22:41:00,0.6692,0.66925,0.6692,0.66925,276900002.0
2005-06-07 22:42:00,0.66912,0.66918,0.66912,0.66915,219199998.0
2005-06-07 22:43:00,0.66919,0.66919,0.66912,0.66917,165300002.0
2005-06-07 22:44:00,0.66921,0.66925,0.66919,0.66925,145899997.0
2005-06-07 22:45:00,0.66953,0.66954,0.66921,0.66939,74299998.0
2005-06-07 22:46:00,0.66923,0.66927,0.66919,0.66924,46199999.0
2005-06-07 22:47:00,0.66926,0.66926,0.66919,0.66919,88500002.0
2005-06-07 22:48:00,0.6692,0.66928,0.66918,0.66918,301900001.0
2005-06-07 22:49:00,0.66927,0.66937,0.66921,0.6693,145299997.0
2005-06-07 22:50:00,0.66933,0.66935,0.66926,0.66934,218199995.0
2005-06-07 22:51:00,0.66933,0.66933,0.6693,0.66933,54399998.0
2005-06-07 22:52:00,0.66935,0.66936,0.66935,0.66935,113600000.0
2005-06-07 22:53:00,0.66935,0.66941,0.66932,0.66934,125500002.0
2005-06-07 22:54:00,0.66932,0.66942,0.6693,0.6694,148600001.0
2005-06-07 22:55:00,0.66943,0.66945,0.66942,0.66945,39899999.0
2005-06-07 22:56:00,0.66946,0.66946,0.66939,0.6694,110100001.0
2005-06-07 22:57:00,0.66934,0.66935,0.66926,0.66929,159800002.0
2005-06-07 22:58:00,0.66927,0.66927,0.66918,0.66925,435800001.0
2005-06-07 22:59:00,0.6692,0.66923,0.66908,0.66908,216399999.0
2005-06-07 23:00:00,0.66909,0.66956,0.66909,0.66919,82200001.0
2005-06-07 23:01:00,0.66952,0.66961,0.66922,0.66932,258299998.0
2005-06-07 23:02:00,0.6692,0.66961,0.6691,0.66954,153299999.0
2005-06-07 23:03:00,0.6693,0.66958,0.66924,0.66938,175700004.0
2005-06-07 23:04:00,0.66938,0.66954,0.66927,0.66952,234899993.0
2005-06-07 23:05:00,0.66947,0.66951,0.66918,0.6695,193999997.0
2005-06-07 23:06:00,0.66938,0.66962,0.66929,0.66958,210300000.0
2005-06-07 23:07:00,0.66938,0.66955,0.66935,0.66945,193999999.0
2005-06-07 23:08:00,0.66935,0.66965,0.6692,0.66944,226600000.0
2005-06-07 23:09:00,0.6696,0.66964,0.66926,0.66943,240100002.0
2005-06-07 23:10:00,0.66948,0.66957,0.66915,0.66932,99800001.0
2005-06-07 23:11:00,0.66963,0.66963,0.66915,0.66915,280399997.0
2005-06-07 23:12:00,0.66919,0.66931,0.6691,0.66926,204699997.0
2005-06-07 23:13:00,0.66927,0.66949,0.66923,0.66929,106900002.0
2005-06-07 23:14:00,0.66891,0.66956,0.66891,0.66947,231400001.0
2005-06-07 23:15:00,0.66948,0.66956,0.66915,0.66919,171300006.0
2005-06-07 23:16:00,0.66932,0.66955,0.66926,0.66955,212300002.0
2005-06-07 23:17:00,0.66927,0.66929,0.66923,0.66929,153500003.0
2005-06-07 23:18:00,0.66921,0.66935,0.66921,0.66935,139899997.0
2005-06-07 23:19:00,0.66935,0.66936,0.66935,0.66936,74299999.0
2005-06-07 23:20:00,0.66944,0.66958,0.66944,0.66944,110899999.0
2005-06-07 23:21:00,0.66936,0.66936,0.66935,0.66935,56199998.0
2005-06-07 23:22:00,0.66934,0.66945,0.66934,0.66945,71000001.0
2005-06-07 23:23:00,0.66944,0.66944,0.66937,0.66939,266900004.0
2005-06-07 23:24:00,0.66941,0.66941,0.66933,0.66933,39100000.0
2005-06-07 23:25:00,0.66932,0.66939,0.66932,0.66933,91000001.0
2005-06-07 23:26:00,0.66932,0.66935,0.66932,0.66935,152900000.0
2005-06-07 23:27:00,0.66936,0.66936,0.66927,0.66931,145100002.0
2005-06-07 23:28:00,0.6694,0.6694,0.66938,0.66938,22300000.0
2005-06-07 23:29:00,0.66935,0.66939,0.66929,0.66931,172500000.0
2005-06-07 23:30:00,0.66933,0.66938,0.6693,0.66933,207900001.0
2005-06-07 23:31:00,0.66935,0.66938,0.6693,0.66935,156300001.0
2005-06-07 23:32:00,0.66925,0.66965,0.66922,0.66965,117499998.0
2005-06-07 23:33:00,0.66938,0.66938,0.6693,0.66935,63200000.0
2005-06-07 23:34:00,0.66935,0.66935,0.6693,0.66932,84699999.0
2005-06-07 23:35:00,0.66934,0.66935,0.66927,0.6693,135500000.0
2005-06-07 23:36:00,0.66928,0.6693,0.66928,0.66929,52299999.0
2005-06-07 23:37:00,0.66952,0.66974,0.66952,0.66974,100600000.0
2005-06-07 23:38:00,0.6693,0.66938,0.6693,0.66932,208900003.0
2005-06-07 23:39:00,0.6693,0.66935,0.66921,0.66931,162399998.0
2005-06-07 23:40:00,0.66932,0.66933,0.66929,0.66933,115499999.0
2005-06-07 23:41:00,0.66932,0.66932,0.6693,0.6693,130900005.0
2005-06-07 23:42:00,0.66932,0.66932,0.66932,0.66932,33500000.0
2005-06-07 23:43:00,0.66933,0.66933,0.66927,0.66927,181400002.0
2005-06-07 23:44:00,0.66934,0.66941,0.66929,0.66929,151900001.0
2005-06-07 23:45:00,0.66928,0.66933,0.66928,0.6693,137199998.0
2005-06-07 23:46:00,0.6693,0.6693,0.6693,0.6693,22299999.0
2005-06-07 23:47:00,0.66957,0.66964,0.66923,0.66953,123100000.0
2005-06-07 23:48:00,0.6693,0.6693,0.66924,0.66926,73300002.0
2005-06-07 23:49:00,0.66925,0.66928,0.66925,0.66928,30600000.0
2005-06-07 23:50:00,0.66926,0.66933,0.66926,0.66933,35300000.0
2005-06-07 23:51:00,0.6694,0.66942,0.66932,0.66932,74300001.0
2005-06-07 23:52:00,0.66928,0.66935,0.66928,0.66935,96600000.0
2005-06-07 23:53:00,0.66932,0.66938,0.66932,0.66932,123600000.0
2005-06-07 23:54:00,0.66945,0.66978,0.66941,0.66971,114300000.0
2005-06-07 23:55:00,0.6693,0.6693,0.66924,0.66926,100000001.0
2005-06-07 23:56:00,0.6692,0.66925,0.6692,0.66925,176500002.0
2005-06-07 23:57:00,0.66933,0.66967,0.66933,0.66961,128399998.0
2005-06-07 23:58:00,0.6693,0.6693,0.669,0.669,37500001.0
2005-06-07 23:59:00,0.66927,0.66928,0.66925,0.66926,27100000.0
2005-06-08 00:00:00,0.66922,0.66929,0.6692,0.6692,197100004.0
2005-06-08 00:01:00,0.66923,0.66931,0.6692,0.66931,178300001.0
2005-06-08 00:02:00,0.66932,0.66932,0.66928,0.66928,51099999.0
2005-06-08 00:03:00,0.66932,0.66932,0.6693,0.66931,216199996.0
2005-06-08 00:04:00,0.66948,0.66963,0.66935,0.66953,122400000.0
2005-06-08 00:05:00,0.66927,0.66934,0.66927,0.66934,81500001.0
2005-06-08 00:06:00,0.66934,0.66943,0.66934,0.66937,175599995.0
2005-06-08 00:07:00,0.6693,0.6693,0.66918,0.66923,203099998.0
2005-06-08 00:08:00,0.66928,0.66932,0.66927,0.66927,140699999.0
2005-06-08 00:09:00,0.66929,0.66929,0.66919,0.66919,108600000.0
2005-06-08 00:10:00,0.66922,0.66924,0.6692,0.6692,120599999.0
2005-06-08 00:11:00,0.66927,0.66927,0.66922,0.66922,94900000.0
2005-06-08 00:12:00,0.66925,0.66925,0.66925,0.66925,13200000.0
2005-06-08 00:13:00,0.66945,0.66966,0.66937,0.66962,192999997.0
2005-06-08 00:14:00,0.66928,0.66928,0.66927,0.66927,72899999.0
2005-06-08 00:15:00,0.66935,0.66935,0.6693,0.66934,21700000.0
2005-06-08 00:16:00,0.66933,0.66935,0.66932,0.66935,173399998.0
2005-06-08 00:17:00,0.66938,0.66938,0.66933,0.66933,133100001.0
2005-06-08 00:18:00,0.66932,0.66935,0.66932,0.66935,63900002.0
2005-06-08 00:19:00,0.66932,0.66935,0.66927,0.66935,129300001.0
2005-06-08 00:20:00,0.66937,0.6694,0.66937,0.6694,31500000.0
2005-06-08 00:21:00,0.6694,0.6694,0.66937,0.66937,49300001.0
2005-06-08 00:22:00,0.66964,0.66964,0.6693,0.6695,27400000.0
2005-06-08 00:23:00,0.6694,0.6694,0.66938,0.66938,52500002.0
2005-06-08 00:24:00,0.6694,0.6694,0.66935,0.66937,149100000.0
2005-06-08 00:25:00,0.66936,0.66939,0.66935,0.66935,140000001.0
2005-06-08 00:26:00,0.66939,0.66939,0.66933,0.66935,153300000.0
2005-06-08 00:27:00,0.66939,0.66939,0.6693,0.66937,231700001.0
2005-06-08 00:28:00,0.66933,0.66956,0.66931,0.6694,113000000.0
2005-06-08 00:29:00,0.66935,0.66935,0.66928,0.66928,154099999.0
2005-06-08 00:30:00,0.66935,0.66935,0.6693,0.66933,106300000.0
2005-06-08 00:31:00,0.66933,0.66935,0.66933,0.66935,47000000.0
2005-06-08 00:32:00,0.66935,0.66945,0.66935,0.66945,82299998.0
2005-06-08 00:33:00,0.66942,0.66948,0.66939,0.66944,122000002.0
2005-06-08 00:34:00,0.6694,0.66948,0.6694,0.66948,148200001.0
2005-06-08 00:35:00,0.66945,0.66953,0.66945,0.66953,160100000.0
2005-06-08 00:36:00,0.66948,0.66948,0.6694,0.66941,135800002.0
2005-06-08 00:37:00,0.66944,0.66949,0.66943,0.66945,171800002.0
2005-06-08 00:38:00,0.6695,0.66967,0.66948,0.66967,81200002.0
2005-06-08 00:39:00,0.66948,0.66953,0.66945,0.6695,144400002.0
2005-06-08 00:40:00,0.66953,0.66955,0.66948,0.66948,85700001.0
2005-06-08 00:41:00,0.66945,0.66955,0.66945,0.66955,288300001.0
2005-06-08 00:42:00,0.66954,0.66955,0.66954,0.66955,49100001.0
2005-06-08 00:43:00,0.66992,0.67,0.66969,0.66969,199899999.0
2005-06-08 00:44:00,0.66963,0.66963,0.66955,0.66958,172300001.0
2005-06-08 00:45:00,0.6698,0.66997,0.66971,0.66997,210000003.0
2005-06-08 00:46:00,0.6696,0.6696,0.66955,0.66958,138700001.0
2005-06-08 00:47:00,0.66958,0.66964,0.66958,0.66964,154900001.0
2005-06-08 00:48:00,0.66973,0.6699,0.66969,0.6699,125099998.0
2005-06-08 00:49:00,0.66968,0.66968,0.6696,0.6696,135899996.0
2005-06-08 00:50:00,0.66965,0.6699,0.66957,0.6699,115800001.0
2005-06-08 00:51:00,0.66967,0.66968,0.66957,0.66967,110700002.0
2005-06-08 00:52:00,0.66966,0.66968,0.66943,0.66943,137600002.0
2005-06-08 00:53:00,0.6694,0.66942,0.6694,0.66942,63500002.0
2005-06-08 00:54:00,0.66945,0.66945,0.66942,0.66942,75600002.0
2005-06-08 00:55:00,0.66946,0.66948,0.66946,0.66948,112600001.0
2005-06-08 00:56:00,0.66945,0.6695,0.66942,0.66947,53099999.0
2005-06-08 00:57:00,0.66948,0.6695,0.66945,0.66948,103899999.0
2005-06-08 00:58:00,0.66949,0.66953,0.66949,0.66953,6300000.0
2005-06-08 00:59:00,0.66956,0.66961,0.66955,0.66957,144000004.0
2005-06-08 01:00:00,0.6695,0.66952,0.6695,0.66952,65600001.0
2005-06-08 01:01:00,0.66952,0.66952,0.66948,0.66949,196000001.0
2005-06-08 01:02:00,0.66948,0.66948,0.66947,0.66947,20700000.0
2005-06-08 01:03:00,0.66947,0.6695,0.66945,0.66945,246499998.0
2005-06-08 01:04:00,0.66947,0.66954,0.66947,0.66954,94899997.0
2005-06-08 01:05:00,0.66953,0.66955,0.6695,0.66955,52700001.0
2005-06-08 01:06:00,0.66956,0.66957,0.66947,0.66947,143100000.0
2005-06-08 01:07:00,0.66942,0.66948,0.66937,0.66937,164500003.0
2005-06-08 01:08:00,0.6694,0.66945,0.6694,0.66943,224400001.0
2005-06-08 01:09:00,0.66951,0.66958,0.66949,0.66953,91300001.0
2005-06-08 01:10:00,0.66954,0.66954,0.66942,0.66944,156100001.0
2005-06-08 01:11:00,0.66943,0.66948,0.66942,0.66945,112700002.0
2005-06-08 01:12:00,0.66942,0.66945,0.6694,0.66942,73300002.0
2005-06-08 01:13:00,0.66942,0.66948,0.66942,0.66948,123300000.0
2005-06-08 01:14:00,0.66947,0.66948,0.66941,0.66944,100800002.0
2005-06-08 01:15:00,0.6694,0.66945,0.6694,0.66943,63899999.0
2005-06-08 01:16:00,0.66943,0.66945,0.6694,0.66945,111099998.0
2005-06-08 01:17:00,0.66946,0.66948,0.66942,0.66942,148600004.0
2005-06-08 01:18:00,0.6694,0.66945,0.6694,0.66945,59399999.0
2005-06-08 01:19:00,0.66948,0.66952,0.66941,0.66945,156000004.0
2005-06-08 01:20:00,0.6696,0.66986,0.66956,0.66986,32799999.0
2005-06-08 01:21:00,0.66943,0.66945,0.66942,0.66945,105299998.0
2005-06-08 01:22:00,0.66942,0.66942,0.66936,0.66941,136899997.0
2005-06-08 01:23:00,0.66946,0.66948,0.66942,0.66942,115000001.0
2005-06-08 01:24:00,0.66943,0.66945,0.66943,0.66945,52700002.0
2005-06-08 01:25:00,0.66943,0.66943,0.6694,0.6694,17400000.0
2005-06-08 01:26:00,0.66938,0.66938,0.6693,0.6693,103199999.0
2005-06-08 01:27:00,0.66937,0.66939,0.66933,0.66935,189899998.0
2005-06-08 01:28:00,0.66944,0.66947,0.66941,0.66943,64200001.0
2005-06-08 01:29:00,0.66945,0.66945,0.66941,0.66943,75100001.0
2005-06-08 01:30:00,0.66965,0.66976,0.66957,0.66976,166999999.0
2005-06-08 01:31:00,0.66937,0.6694,0.66937,0.66937,51400002.0
2005-06-08 01:32:00,0.66939,0.66946,0.66937,0.6694,99599999.0
2005-06-08 01:33:00,0.66937,0.6694,0.66937,0.66937,74999998.0
2005-06-08 01:34:00,0.6693,0.66965,0.66924,0.66965,129400002.0
2005-06-08 01:35:00,0.66938,0.6694,0.66935,0.66935,98099998.0
2005-06-08 01:36:00,0.66935,0.66977,0.66927,0.66972,135700000.0
2005-06-08 01:37:00,0.6694,0.6694,0.66937,0.6694,143299998.0
2005-06-08 01:38:00,0.66937,0.66942,0.66932,0.66937,150199999.0
2005-06-08 01:39:00,0.66943,0.66947,0.66937,0.66947,90200002.0
2005-06-08 01:40:00,0.66943,0.66948,0.66943,0.66946,237700003.0
2005-06-08 01:41:00,0.66948,0.66953,0.66948,0.66948,180400002.0
2005-06-08 01:42:00,0.66945,0.66946,0.6694,0.66945,88400000.0
2005-06-08 01:43:00,0.66948,0.66948,0.66945,0.66945,15100000.0
2005-06-08 01:44:00,0.66945,0.66945,0.6694,0.66942,162500002.0
2005-06-08 01:45:00,0.66945,0.66948,0.6694,0.66945,189400001.0
2005-06-08 01:46:00,0.66953,0.66981,0.66949,0.66966,55400000.0
2005-06-08 01:47:00,0.66944,0.66944,0.66943,0.66943,28000000.0
2005-06-08 01:48:00,0.66947,0.6699,0.66947,0.6699,201899999.0
2005-06-08 01:49:00,0.66937,0.6694,0.66935,0.66935,132799996.0
2005-06-08 01:50:00,0.66935,0.66941,0.66935,0.66939,213699996.0
2005-06-08 01:51:00,0.6696,0.66983,0.66956,0.66983,275400000.0
2005-06-08 01:52:00,0.66945,0.66945,0.66942,0.66945,56199998.0
2005-06-08 01:53:00,0.66941,0.66943,0.66938,0.6694,256400006.0
2005-06-08 01:54:00,0.66938,0.66942,0.66931,0.66937,188999999.0
2005-06-08 01:55:00,0.6694,0.66946,0.6694,0.66944,117899997.0
2005-06-08 01:56:00,0.66942,0.66945,0.6694,0.66943,188300001.0
2005-06-08 01:57:00,0.66941,0.66948,0.66941,0.66948,75799999.0
2005-06-08 01:58:00,0.66946,0.66946,0.66945,0.66946,100800004.0
2005-06-08 01:59:00,0.66943,0.66943,0.66934,0.66934,105000002.0
2005-06-08 02:00:00,0.6693,0.66938,0.6693,0.66931,241000002.0
2005-06-08 02:01:00,0.6694,0.66942,0.66935,0.6694,248199995.0
2005-06-08 02:02:00,0.66937,0.6694,0.66937,0.6694,188600001.0
2005-06-08 02:03:00,0.66935,0.66937,0.66935,0.66937,18900000.0
2005-06-08 02:04:00,0.66939,0.66942,0.66933,0.66941,191100000.0
2005-06-08 02:05:00,0.66937,0.66937,0.66921,0.66934,146600001.0
2005-06-08 02:06:00,0.6693,0.66934,0.66925,0.66928,118000002.0
2005-06-08 02:07:00,0.66936,0.6694,0.66933,0.66936,216899999.0
2005-06-08 02:08:00,0.66937,0.66939,0.66923,0.66923,133200000.0
2005-06-08 02:09:00,0.66943,0.66943,0.66928,0.66928,126800000.0
2005-06-08 02:10:00,0.6692,0.66931,0.6692,0.66929,133999999.0
2005-06-08 02:11:00,0.66928,0.66932,0.66928,0.66932,35800000.0
2005-06-08 02:12:00,0.66933,0.66937,0.66931,0.66931,88000001.0
2005-06-08 02:13:00,0.6693,0.66938,0.6693,0.66938,108699998.0
2005-06-08 02:14:00,0.66933,0.66938,0.66927,0.66932,202900003.0
2005-06-08 02:15:00,0.66925,0.66933,0.66923,0.6693,236300000.0
2005-06-08 02:16:00,0.6693,0.66931,0.66922,0.66931,223399996.0
2005-06-08 02:17:00,0.66931,0.66932,0.66928,0.66928,201399995.0
2005-06-08 02:18:00,0.66927,0.66927,0.66917,0.66922,126900005.0
2005-06-08 02:19:00,0.6692,0.6692,0.66914,0.66916,125499997.0
2005-06-08 02:20:00,0.66912,0.66916,0.6691,0.66914,150100003.0
2005-06-08 02:21:00,0.6691,0.66912,0.6691,0.66912,49600000.0
2005-06-08 02:22:00,0.66913,0.66918,0.66913,0.66918,120700003.0
2005-06-08 02:23:00,0.66916,0.66918,0.66912,0.66918,98000001.0
2005-06-08 02:24:00,0.66918,0.66922,0.66914,0.66921,139800003.0
2005-06-08 02:25:00,0.6695,0.66955,0.66925,0.66935,130099997.0
2005-06-08 02:26:00,0.66925,0.66925,0.66922,0.66923,123600003.0
2005-06-08 02:27:00,0.6692,0.66925,0.6692,0.6692,133899999.0
2005-06-08 02:28:00,0.66925,0.66932,0.66925,0.66925,150500003.0
2005-06-08 02:29:00,0.66923,0.66926,0.66923,0.66925,137500003.0
2005-06-08 02:30:00,0.6692,0.66929,0.66919,0.66926,165999998.0
2005-06-08 02:31:00,0.66923,0.66927,0.66922,0.66925,67600000.0
2005-06-08 02:32:00,0.66922,0.66929,0.66916,0.66929,138200002.0
2005-06-08 02:33:00,0.66931,0.66936,0.66925,0.66927,134400001.0
2005-06-08 02:34:00,0.66922,0.66924,0.6692,0.66921,42299999.0
2005-06-08 02:35:00,0.66922,0.66922,0.6692,0.6692,41500000.0
2005-06-08 02:36:00,0.66923,0.66929,0.66921,0.66928,226599999.0
2005-06-08 02:37:00,0.66928,0.66928,0.66924,0.66926,189300005.0
2005-06-08 02:38:00,0.66933,0.66933,0.66922,0.66927,116199998.0
2005-06-08 02:39:00,0.66927,0.66929,0.66922,0.66925,194599994.0
2005-06-08 02:40:00,0.6693,0.6693,0.66925,0.6693,80600002.0
2005-06-08 02:41:00,0.66925,0.66934,0.66925,0.6693,132999999.0
2005-06-08 02:42:00,0.66926,0.66933,0.66926,0.66933,61599998.0
2005-06-08 02:43:00,0.66938,0.66942,0.66932,0.66932,142900000.0
2005-06-08 02:44:00,0.66928,0.66934,0.66928,0.66931,174400000.0
2005-06-08 02:45:00,0.66927,0.6693,0.66927,0.66928,141399997.0
2005-06-08 02:46:00,0.66925,0.6693,0.66925,0.66927,68500000.0
2005-06-08 02:47:00,0.66929,0.6693,0.66929,0.6693,30300000.0
2005-06-08 02:48:00,0.66932,0.66932,0.6693,0.6693,81600000.0
2005-06-08 02:49:00,0.66937,0.66937,0.66935,0.66937,59799999.0
2005-06-08 02:50:00,0.66937,0.66939,0.66934,0.66937,217100004.0
2005-06-08 02:51:00,0.66933,0.66933,0.6693,0.66933,79099999.0
2005-06-08 02:52:00,0.66932,0.6695,0.6693,0.6695,133800002.0
2005-06-08 02:53:00,0.66946,0.66954,0.66944,0.66947,237899997.0
2005-06-08 02:54:00,0.66948,0.66955,0.66942,0.66946,155400000.0
2005-06-08 02:55:00,0.66941,0.66952,0.66941,0.66951,160499997.0
2005-06-08 02:56:00,0.66946,0.66951,0.66946,0.66947,229299998.0
2005-06-08 02:57:00,0.66947,0.66955,0.66941,0.66949,221800002.0
2005-06-08 02:58:00,0.66951,0.6696,0.66947,0.6696,186200003.0
2005-06-08 02:59:00,0.66956,0.66956,0.66949,0.66953,130099998.0
2005-06-08 03:00:00,0.66956,0.66956,0.66951,0.66953,56600000.0
2005-06-08 03:01:00,0.66945,0.66951,0.66945,0.6695,38800001.0
2005-06-08 03:02:00,0.66952,0.66953,0.66952,0.66953,16000000.0
2005-06-08 03:03:00,0.6695,0.66961,0.6695,0.66952,228400002.0
2005-06-08 03:04:00,0.66953,0.66957,0.66946,0.66946,205299998.0
2005-06-08 03:05:00,0.66948,0.66952,0.66945,0.66948,184400003.0
2005-06-08 03:06:00,0.66952,0.66952,0.66945,0.66951,204700002.0
2005-06-08 03:07:00,0.66949,0.66956,0.66937,0.66953,188700005.0
2005-06-08 03:08:00,0.66955,0.66955,0.66946,0.6695,98800000.0
2005-06-08 03:09:00,0.66953,0.66953,0.66944,0.66945,146399996.0
2005-06-08 03:10:00,0.66954,0.6696,0.66951,0.66951,116300001.0
2005-06-08 03:11:00,0.66948,0.66958,0.66948,0.66956,75799997.0
2005-06-08 03:12:00,0.66951,0.66961,0.66951,0.66953,192900003.0
2005-06-08 03:13:00,0.6695,0.66962,0.6695,0.66954,136199996.0
2005-06-08 03:14:00,0.66945,0.66956,0.66942,0.66942,106099999.0
2005-06-08 03:15:00,0.6694,0.66951,0.6694,0.66943,189100000.0
2005-06-08 03:16:00,0.6695,0.66951,0.66939,0.66939,161699998.0
2005-06-08 03:17:00,0.66942,0.66963,0.66942,0.66963,118900003.0
2005-06-08 03:18:00,0.66969,0.6697,0.66948,0.6696,257400003.0
2005-06-08 03:19:00,0.66955,0.6696,0.66955,0.66958,68600001.0
2005-06-08 03:20:00,0.66958,0.66967,0.66954,0.66954,94400001.0
2005-06-08 03:21:00,0.66951,0.66954,0.66948,0.66948,105099998.0
2005-06-08 03:22:00,0.66949,0.66958,0.66949,0.66955,159300001.0
2005-06-08 03:23:00,0.66955,0.66961,0.66955,0.66961,77400000.0
2005-06-08 03:24:00,0.66959,0.66966,0.66959,0.66965,123500001.0
2005-06-08 03:25:00,0.6696,0.66965,0.66958,0.66963,225499998.0
2005-06-08 03:26:00,0.66959,0.66959,0.66949,0.66956,82299998.0
2005-06-08 03:27:00,0.6696,0.6696,0.66942,0.6695,208000003.0
2005-06-08 03:28:00,0.66948,0.66948,0.6694,0.66942,48600001.0
2005-06-08 03:29:00,0.66943,0.66943,0.66942,0.66942,58299999.0
2005-06-08 03:30:00,0.66942,0.66945,0.66942,0.66945,28100000.0
2005-06-08 03:31:00,0.6695,0.6695,0.66943,0.66943,40399999.0
2005-06-08 03:32:00,0.6694,0.66947,0.6694,0.66947,80299999.0
2005-06-08 03:33:00,0.66938,0.66945,0.66938,0.66945,184300000.0
2005-06-08 03:34:00,0.66944,0.66944,0.66936,0.66938,258700002.0
2005-06-08 03:35:00,0.66938,0.6694,0.66937,0.6694,166199999.0
2005-06-08 03:36:00,0.66942,0.66942,0.66941,0.66941,28700001.0
2005-06-08 03:37:00,0.66943,0.66943,0.66938,0.66938,121500003.0
2005-06-08 03:38:00,0.66944,0.66945,0.66941,0.66941,176300001.0
2005-06-08 03:39:00,0.66943,0.66958,0.66943,0.6695,63000002.0
2005-06-08 03:40:00,0.66949,0.66953,0.66949,0.66953,84100003.0
2005-06-08 03:41:00,0.66972,0.66981,0.66958,0.66969,151100002.0
2005-06-08 03:42:00,0.66953,0.66953,0.66945,0.6695,45000000.0
2005-06-08 03:43:00,0.66948,0.66948,0.66947,0.66947,4000000.0
2005-06-08 03:44:00,0.66949,0.6695,0.66949,0.6695,22900000.0
2005-06-08 03:45:00,0.6695,0.66954,0.66945,0.66952,160699995.0
2005-06-08 03:46:00,0.6695,0.6695,0.66949,0.66949,32700001.0
2005-06-08 03:47:00,0.66949,0.66953,0.66944,0.66953,148900001.0
2005-06-08 03:48:00,0.6695,0.66955,0.6695,0.66955,12000000.0
2005-06-08 03:49:00,0.66951,0.66953,0.66946,0.66952,193399998.0
2005-06-08 03:50:00,0.6695,0.66953,0.6695,0.66953,61400001.0
2005-06-08 03:51:00,0.66957,0.66961,0.66957,0.66961,67100000.0
2005-06-08 03:52:00,0.66965,0.66965,0.66963,0.66963,23099999.0
2005-06-08 03:53:00,0.66965,0.66965,0.66956,0.66956,29500000.0
2005-06-08 03:54:00,0.66957,0.66958,0.66952,0.66955,167800001.0
2005-06-08 03:55:00,0.66949,0.66954,0.66949,0.66952,62200000.0
2005-06-08 03:56:00,0.66953,0.66953,0.66944,0.66944,33500000.0
2005-06-08 03:57:00,0.66947,0.66948,0.66938,0.66948,152200003.0
2005-06-08 03:58:00,0.66942,0.6695,0.66942,0.66947,129100000.0
2005-06-08 03:59:00,0.66948,0.66948,0.66938,0.66938,193400001.0
2005-06-08 04:00:00,0.66942,0.66942,0.66936,0.66936,36099999.0
2005-06-08 04:01:00,0.66933,0.66963,0.66928,0.66942,72499999.0
2005-06-08 04:02:00,0.66934,0.66942,0.66934,0.66938,212999996.0
2005-06-08 04:03:00,0.66944,0.66944,0.6694,0.66943,157400000.0
2005-06-08 04:04:00,0.66945,0.66945,0.66942,0.66943,122399997.0
2005-06-08 04:05:00,0.66948,0.66948,0.66945,0.66945,46300000.0
2005-06-08 04:06:00,0.66957,0.66981,0.66943,0.66973,86000001.0
2005-06-08 04:07:00,0.66945,0.66945,0.66945,0.66945,46299998.0
2005-06-08 04:08:00,0.66946,0.66947,0.66943,0.66945,118100000.0
2005-06-08 04:09:00,0.6695,0.6695,0.6695,0.6695,61400002.0
2005-06-08 04:10:00,0.66948,0.66948,0.66943,0.66943,114299999.0
2005-06-08 04:11:00,0.66946,0.66953,0.66942,0.66942,140599998.0
2005-06-08 04:12:00,0.66944,0.66944,0.66941,0.66943,89300000.0
2005-06-08 04:13:00,0.66959,0.66968,0.66941,0.66943,248899998.0
2005-06-08 04:14:00,0.66935,0.66935,0.66932,0.66932,76700001.0
2005-06-08 04:15:00,0.66938,0.66944,0.66938,0.66941,123600002.0
2005-06-08 04:16:00,0.6694,0.66943,0.6694,0.66943,41299999.0
2005-06-08 04:17:00,0.66941,0.66941,0.66939,0.66939,20900000.0
2005-06-08 04:18:00,0.66943,0.66947,0.66943,0.66947,45400000.0
2005-06-08 04:19:00,0.66947,0.66949,0.66944,0.66947,107200001.0
2005-06-08 04:20:00,0.66947,0.6695,0.66947,0.66948,91800001.0
2005-06-08 04:21:00,0.66948,0.6695,0.66945,0.6695,130699999.0
2005-06-08 04:22:00,0.66946,0.66949,0.6694,0.6694,196000000.0
2005-06-08 04:23:00,0.66952,0.66973,0.66935,0.66942,142900000.0
2005-06-08 04:24:00,0.66939,0.66947,0.66938,0.66946,106699998.0
2005-06-08 04:25:00,0.66948,0.66948,0.66947,0.66947,45500001.0
2005-06-08 04:26:00,0.66938,0.66948,0.66938,0.66948,104799999.0
2005-06-08 04:27:00,0.6695,0.6695,0.66943,0.66949,98799998.0
2005-06-08 04:28:00,0.66952,0.66965,0.66942,0.6696,368399993.0
2005-06-08 04:29:00,0.66944,0.66954,0.66944,0.66949,127199997.0
2005-06-08 04:30:00,0.66945,0.66952,0.66945,0.6695,135300002.0
2005-06-08 04:31:00,0.66952,0.66953,0.66947,0.66948,125800001.0
2005-06-08 04:32:00,0.66948,0.66953,0.66946,0.66946,177899995.0
2005-06-08 04:33:00,0.66951,0.66954,0.66951,0.66954,127099997.0
2005-06-08 04:34:00,0.66952,0.66953,0.66949,0.66953,227500004.0
2005-06-08 04:35:00,0.66953,0.66953,0.66949,0.66949,64000002.0
2005-06-08 04:36:00,0.66952,0.66958,0.66951,0.66958,194700006.0
2005-06-08 04:37:00,0.66948,0.66949,0.66935,0.66941,184499998.0
2005-06-08 04:38:00,0.66933,0.66946,0.66924,0.66946,89300002.0
2005-06-08 04:39:00,0.66945,0.66954,0.66944,0.6695,248000001.0
2005-06-08 04:40:00,0.66948,0.66948,0.66945,0.66947,77299999.0
2005-06-08 04:41:00,0.66943,0.66943,0.66939,0.66939,93599999.0
2005-06-08 04:42:00,0.6695,0.6695,0.66943,0.66943,133100000.0
2005-06-08 04:43:00,0.66944,0.6695,0.66944,0.66948,174600002.0
2005-06-08 04:44:00,0.66945,0.6696,0.66945,0.6696,182600005.0
2005-06-08 04:45:00,0.66955,0.66963,0.66955,0.66963,126500001.0
2005-06-08 04:46:00,0.66959,0.66959,0.6694,0.66945,179200005.0
2005-06-08 04:47:00,0.66939,0.66945,0.66929,0.66945,165199999.0
2005-06-08 04:48:00,0.66945,0.66951,0.66939,0.66939,221299999.0
2005-06-08 04:49:00,0.66937,0.6694,0.66935,0.6694,111600002.0
2005-06-08 04:50:00,0.66939,0.66943,0.66936,0.66938,96900000.0
2005-06-08 04:51:00,0.66941,0.66951,0.66941,0.66951,173899999.0
2005-06-08 04:52:00,0.66942,0.66945,0.66942,0.66945,63000001.0
2005-06-08 04:53:00,0.66944,0.6695,0.66942,0.66949,100600002.0
2005-06-08 04:54:00,0.66952,0.66953,0.66947,0.66947,90300000.0
2005-06-08 04:55:00,0.66944,0.66948,0.66942,0.66942,104199999.0
2005-06-08 04:56:00,0.66944,0.6696,0.66944,0.6696,122099999.0
2005-06-08 04:57:00,0.66958,0.66962,0.66952,0.6696,129099998.0
2005-06-08 04:58:00,0.66952,0.66957,0.66951,0.66955,156100004.0
2005-06-08 04:59:00,0.66978,0.67002,0.66972,0.66997,255500004.0
2005-06-08 05:00:00,0.66951,0.66957,0.66951,0.66957,54100001.0
2005-06-08 05:01:00,0.66957,0.66967,0.66957,0.66966,193300003.0
2005-06-08 05:02:00,0.66967,0.6697,0.66964,0.6697,159299995.0
2005-06-08 05:03:00,0.6697,0.6697,0.66963,0.66963,93399999.0
2005-06-08 05:04:00,0.66961,0.66966,0.66961,0.66966,78200001.0
2005-06-08 05:05:00,0.66965,0.6697,0.66965,0.66966,45400001.0
2005-06-08 05:06:00,0.66995,0.66995,0.66975,0.6699,177500000.0
2005-06-08 05:07:00,0.66964,0.66964,0.66961,0.66961,38600002.0
2005-06-08 05:08:00,0.6696,0.66962,0.66958,0.66958,210600003.0
2005-06-08 05:09:00,0.6696,0.6697,0.66959,0.6697,197599998.0
2005-06-08 05:10:00,0.66967,0.66968,0.66964,0.66967,196800001.0
2005-06-08 05:11:00,0.66967,0.66968,0.66962,0.66965,177199999.0
2005-06-08 05:12:00,0.6697,0.6697,0.66965,0.66965,7200000.0
2005-06-08 05:13:00,0.6697,0.66982,0.66967,0.66982,175900004.0
2005-06-08 05:14:00,0.66985,0.66985,0.66973,0.66977,111099998.0
2005-06-08 05:15:00,0.66977,0.66985,0.66975,0.66982,160400000.0
2005-06-08 05:16:00,0.66978,0.66983,0.66963,0.66983,155600004.0
2005-06-08 05:17:00,0.66982,0.66983,0.66978,0.66978,113999999.0
2005-06-08 05:18:00,0.66972,0.66978,0.66972,0.66972,260200000.0
2005-06-08 05:19:00,0.66983,0.66987,0.66983,0.66987,26300000.0
2005-06-08 05:20:00,0.66989,0.66989,0.66987,0.66987,36899999.0
2005-06-08 05:21:00,0.66985,0.6699,0.6698,0.6699,210900006.0
2005-06-08 05:22:00,0.6699,0.66999,0.66984,0.66984,89499999.0
2005-06-08 05:23:00,0.6699,0.6699,0.6699,0.6699,17500000.0
2005-06-08 05:24:00,0.6699,0.6699,0.66985,0.66985,130400002.0
2005-06-08 05:25:00,0.66985,0.66986,0.66982,0.66982,59800000.0
2005-06-08 05:26:00,0.66978,0.66982,0.66975,0.66975,109199998.0
2005-06-08 05:27:00,0.66986,0.6699,0.66986,0.6699,66199999.0
2005-06-08 05:28:00,0.66998,0.67003,0.66996,0.66997,195300003.0
2005-06-08 05:29:00,0.67,0.67,0.66997,0.66998,40199999.0
2005-06-08 05:30:00,0.66998,0.67002,0.66998,0.66999,76699999.0
2005-06-08 05:31:00,0.67001,0.67005,0.66996,0.66996,144700000.0
2005-06-08 05:32:00,0.66995,0.67003,0.66994,0.66997,227500003.0
2005-06-08 05:33:00,0.67003,0.67003,0.66995,0.66997,121799999.0
2005-06-08 05:34:00,0.66997,0.67008,0.66997,0.67006,129099996.0
2005-06-08 05:35:00,0.67009,0.67009,0.67002,0.67002,92600002.0
2005-06-08 05:36:00,0.67002,0.67005,0.66998,0.66998,123400000.0
2005-06-08 05:37:00,0.66997,0.66998,0.66995,0.66998,50300002.0
2005-06-08 05:38:00,0.67,0.67003,0.67,0.67003,15900000.0
2005-06-08 05:39:00,0.66994,0.66995,0.66993,0.66993,102100000.0
2005-06-08 05:40:00,0.66997,0.66997,0.66992,0.66995,45500001.0
2005-06-08 05:41:00,0.66992,0.66992,0.66985,0.66989,67700003.0
2005-06-08 05:42:00,0.66988,0.6699,0.66985,0.66985,54200000.0
2005-06-08 05:43:00,0.66983,0.66983,0.66983,0.66983,10400000.0
2005-06-08 05:44:00,0.66989,0.66993,0.66989,0.66993,68200000.0
2005-06-08 05:45:00,0.66998,0.67006,0.66975,0.66975,109499999.0
2005-06-08 05:46:00,0.67008,0.67011,0.66981,0.66996,241899998.0
2005-06-08 05:47:00,0.66994,0.67,0.66991,0.67,200200000.0
2005-06-08 05:48:00,0.66995,0.67005,0.66995,0.66998,84900000.0
2005-06-08 05:49:00,0.66999,0.67008,0.66996,0.67003,180600003.0
2005-06-08 05:50:00,0.67005,0.67006,0.67,0.67006,117900002.0
2005-06-08 05:51:00,0.67011,0.67011,0.66993,0.66997,172099996.0
2005-06-08 05:52:00,0.66995,0.67002,0.66993,0.66997,96399998.0
2005-06-08 05:53:00,0.66998,0.67,0.66997,0.66997,32300001.0
2005-06-08 05:54:00,0.66995,0.66997,0.66993,0.66993,29100000.0
2005-06-08 05:55:00,0.66986,0.66986,0.66966,0.66966,106200000.0
2005-06-08 05:56:00,0.66973,0.66991,0.66973,0.66991,98000000.0
2005-06-08 05:57:00,0.66992,0.66995,0.66992,0.66992,118099996.0
2005-06-08 05:58:00,0.66992,0.66992,0.66991,0.66991,93799999.0
2005-06-08 05:59:00,0.66991,0.66994,0.66983,0.66994,205000001.0
2005-06-08 06:00:00,0.66996,0.66996,0.66988,0.6699,199699999.0
2005-06-08 06:01:00,0.66993,0.66993,0.66989,0.66989,4200000.0
2005-06-08 06:02:00,0.66985,0.66985,0.66976,0.66981,181300001.0
2005-06-08 06:03:00,0.66983,0.66984,0.6698,0.66984,24000000.0
2005-06-08 06:04:00,0.66981,0.66981,0.66976,0.66976,12800000.0
2005-06-08 06:05:00,0.66975,0.66978,0.66975,0.66978,49900002.0
2005-06-08 06:06:00,0.6698,0.66989,0.6698,0.66988,203899996.0
2005-06-08 06:07:00,0.67,0.67027,0.67,0.6701,198100001.0
2005-06-08 06:08:00,0.66986,0.66986,0.66976,0.66983,96799998.0
2005-06-08 06:09:00,0.66984,0.66988,0.66984,0.66986,76000002.0
2005-06-08 06:10:00,0.66984,0.66988,0.6698,0.66983,211700001.0
2005-06-08 06:11:00,0.66993,0.66993,0.66989,0.66989,91899998.0
2005-06-08 06:12:00,0.66992,0.66996,0.66992,0.66992,66899998.0
2005-06-08 06:13:00,0.66988,0.66995,0.66988,0.66995,62999998.0
2005-06-08 06:14:00,0.66995,0.67003,0.6699,0.66993,124100000.0
2005-06-08 06:15:00,0.6699,0.66998,0.6699,0.6699,103000003.0
2005-06-08 06:16:00,0.66995,0.66998,0.66992,0.66996,69200001.0
2005-06-08 06:17:00,0.66993,0.66999,0.66993,0.66998,136700001.0
2005-06-08 06:18:00,0.66995,0.66995,0.66995,0.66995,24700001.0
2005-06-08 06:19:00,0.67002,0.67002,0.66997,0.66998,89600000.0
2005-06-08 06:20:00,0.66993,0.67,0.66993,0.66998,100800002.0
2005-06-08 06:21:00,0.66998,0.66998,0.66997,0.66997,43099998.0
2005-06-08 06:22:00,0.66991,0.66991,0.66989,0.66989,12700000.0
2005-06-08 06:23:00,0.66985,0.66987,0.6698,0.66982,147699999.0
2005-06-08 06:24:00,0.66982,0.66987,0.6698,0.66982,190800002.0
2005-06-08 06:25:00,0.66982,0.66989,0.66982,0.66987,87699999.0
2005-06-08 06:26:00,0.66987,0.6699,0.66984,0.6699,223700000.0
2005-06-08 06:27:00,0.66989,0.66993,0.66985,0.66985,137199999.0
2005-06-08 06:28:00,0.6699,0.66994,0.66988,0.66988,106800002.0
2005-06-08 06:29:00,0.6699,0.6699,0.66988,0.6699,116399997.0
2005-06-08 06:30:00,0.66991,0.66992,0.66986,0.66992,180200002.0
2005-06-08 06:31:00,0.66988,0.66994,0.66987,0.66994,89800000.0
2005-06-08 06:32:00,0.66994,0.66994,0.66991,0.66991,25599999.0
2005-06-08 06:33:00,0.66986,0.66988,0.66986,0.66987,102299999.0
2005-06-08 06:34:00,0.66992,0.66994,0.66987,0.6699,118200000.0
2005-06-08 06:35:00,0.66989,0.66993,0.66984,0.66993,199200000.0
2005-06-08 06:36:00,0.66996,0.66996,0.6699,0.6699,104799997.0
2005-06-08 06:37:00,0.66994,0.67004,0.6699,0.66999,110299999.0
2005-06-08 06:38:00,0.66997,0.66997,0.66985,0.66985,232100000.0
2005-06-08 06:39:00,0.66987,0.66987,0.66984,0.66984,37300001.0
2005-06-08 06:40:00,0.66992,0.66996,0.66989,0.66996,115200001.0
2005-06-08 06:41:00,0.66997,0.66997,0.66993,0.66993,179600001.0
2005-06-08 06:42:00,0.66987,0.66991,0.66987,0.66991,75700000.0
2005-06-08 06:43:00,0.66994,0.66997,0.66994,0.66997,32700000.0
2005-06-08 06:44:00,0.67,0.67,0.66995,0.66995,182999999.0
2005-06-08 06:45:00,0.67002,0.67002,0.66993,0.66993,160600001.0
2005-06-08 06:46:00,0.66994,0.66995,0.66987,0.6699,198700003.0
2005-06-08 06:47:00,0.66992,0.66997,0.66991,0.66997,96400000.0
2005-06-08 06:48:00,0.66995,0.67001,0.66992,0.66992,202000004.0
2005-06-08 06:49:00,0.67003,0.67008,0.67002,0.67002,117200001.0
2005-06-08 06:50:00,0.67006,0.6701,0.67001,0.67009,219200002.0
2005-06-08 06:51:00,0.67003,0.67009,0.66992,0.67009,142399998.0
2005-06-08 06:52:00,0.67013,0.67015,0.67004,0.6701,250900007.0
2005-06-08 06:53:00,0.67008,0.67021,0.67008,0.67015,153799999.0
2005-06-08 06:54:00,0.67022,0.67024,0.67018,0.67024,144500001.0
2005-06-08 06:55:00,0.67018,0.67019,0.67012,0.67012,86200001.0
2005-06-08 06:56:00,0.67016,0.67019,0.67006,0.67016,170600001.0
2005-06-08 06:57:00,0.67019,0.67023,0.67013,0.67021,80300000.0
2005-06-08 06:58:00,0.67025,0.67025,0.67025,0.67025,23900000.0
2005-06-08 06:59:00,0.6702,0.67025,0.6702,0.67025,100699999.0
2005-06-08 07:00:00,0.6702,0.67025,0.6702,0.67025,106200001.0
2005-06-08 07:01:00,0.67022,0.67025,0.67022,0.67022,137099999.0
2005-06-08 07:02:00,0.67022,0.67025,0.67022,0.67022,37900000.0
2005-06-08 07:03:00,0.67037,0.67055,0.67024,0.67055,258900005.0
2005-06-08 07:04:00,0.67027,0.67035,0.67027,0.67033,121100000.0
2005-06-08 07:05:00,0.6703,0.67032,0.67022,0.67029,171200003.0
2005-06-08 07:06:00,0.67038,0.67059,0.67038,0.67049,75799999.0
2005-06-08 07:07:00,0.67028,0.67028,0.67022,0.67022,23800000.0
2005-06-08 07:08:00,0.67023,0.67027,0.67019,0.67019,87799997.0
2005-06-08 07:09:00,0.67019,0.67023,0.67019,0.67023,68600000.0
2005-06-08 07:10:00,0.67024,0.67033,0.67024,0.67031,137600002.0
2005-06-08 07:11:00,0.67028,0.67028,0.6702,0.67028,194199998.0
2005-06-08 07:12:00,0.67028,0.67036,0.67026,0.67031,175699999.0
2005-06-08 07:13:00,0.67028,0.67033,0.67028,0.6703,56400000.0
2005-06-08 07:14:00,0.67033,0.67033,0.67024,0.67027,138899998.0
2005-06-08 07:15:00,0.6703,0.6703,0.67027,0.6703,102299998.0
2005-06-08 07:16:00,0.6703,0.6703,0.67024,0.67026,252199995.0
2005-06-08 07:17:00,0.67024,0.67031,0.67024,0.67031,110600003.0
2005-06-08 07:18:00,0.67032,0.67033,0.67028,0.67029,154300000.0
2005-06-08 07:19:00,0.67032,0.67047,0.67032,0.67039,233799995.0
2005-06-08 07:20:00,0.67043,0.67046,0.67038,0.67043,121399997.0
2005-06-08 07:21:00,0.67051,0.67051,0.67043,0.67048,257100003.0
2005-06-08 07:22:00,0.67046,0.67051,0.67046,0.67051,104000001.0
2005-06-08 07:23:00,0.67047,0.67047,0.67041,0.67046,90900001.0
2005-06-08 07:24:00,0.67048,0.67058,0.67045,0.67052,112700002.0
2005-06-08 07:25:00,0.67051,0.67057,0.67048,0.67055,169400003.0
2005-06-08 07:26:00,0.67058,0.67062,0.67053,0.67058,159599999.0
2005-06-08 07:27:00,0.67061,0.67076,0.67061,0.67075,119000001.0
2005-06-08 07:28:00,0.6707,0.6707,0.6706,0.67065,40100000.0
2005-06-08 07:29:00,0.67067,0.67067,0.67063,0.67063,66999999.0
2005-06-08 07:30:00,0.67059,0.67068,0.67058,0.67066,254599999.0
2005-06-08 07:31:00,0.67066,0.67074,0.67066,0.67067,116099999.0
2005-06-08 07:32:00,0.6707,0.6707,0.6706,0.67065,141200000.0
2005-06-08 07:33:00,0.67064,0.67071,0.67061,0.67068,153600001.0
2005-06-08 07:34:00,0.67065,0.6707,0.67058,0.67062,254899993.0
2005-06-08 07:35:00,0.67064,0.67075,0.67064,0.67075,75600001.0
2005-06-08 07:36:00,0.67068,0.67068,0.67064,0.67068,142700000.0
2005-06-08 07:37:00,0.6707,0.6707,0.67059,0.6706,296600000.0
2005-06-08 07:38:00,0.67059,0.67061,0.67056,0.6706,172599999.0
2005-06-08 07:39:00,0.67055,0.67057,0.67053,0.67055,65799998.0
2005-06-08 07:40:00,0.6706,0.67065,0.67059,0.67065,69600000.0
2005-06-08 07:41:00,0.67064,0.67071,0.67061,0.6707,220300002.0
2005-06-08 07:42:00,0.67068,0.67073,0.67068,0.6707,77400000.0
2005-06-08 07:43:00,0.67065,0.67071,0.67065,0.67068,105700000.0
2005-06-08 07:44:00,0.67058,0.67088,0.67058,0.67083,9800000.0
2005-06-08 07:45:00,0.67065,0.6707,0.67065,0.67065,76300001.0
2005-06-08 07:46:00,0.67063,0.67068,0.67063,0.67063,92400003.0
2005-06-08 07:47:00,0.67065,0.67068,0.67065,0.67068,21000000.0
2005-06-08 07:48:00,0.67066,0.67073,0.67066,0.67073,102199998.0
2005-06-08 07:49:00,0.67068,0.67068,0.6706,0.67062,109700001.0
2005-06-08 07:50:00,0.67063,0.67063,0.67054,0.67054,66199998.0
2005-06-08 07:51:00,0.67051,0.6707,0.67051,0.67065,241600001.0
2005-06-08 07:52:00,0.67068,0.67068,0.67064,0.67064,21100000.0
2005-06-08 07:53:00,0.67065,0.67065,0.67063,0.67063,44500001.0
2005-06-08 07:54:00,0.67067,0.67067,0.67064,0.67064,42200000.0
2005-06-08 07:55:00,0.67069,0.67076,0.67069,0.67075,136799999.0
2005-06-08 07:56:00,0.67068,0.6707,0.67065,0.6707,144500001.0
2005-06-08 07:57:00,0.67073,0.67073,0.67063,0.67073,158999999.0
2005-06-08 07:58:00,0.67078,0.67086,0.67076,0.67078,218600004.0
2005-06-08 07:59:00,0.67082,0.67085,0.67074,0.67085,149700001.0
2005-06-08 08:00:00,0.67076,0.67084,0.67076,0.67081,54000000.0
2005-06-08 08:01:00,0.67075,0.67075,0.67069,0.67069,48599999.0
2005-06-08 08:02:00,0.67071,0.67071,0.67071,0.67071,8000000.0
2005-06-08 08:03:00,0.67068,0.6708,0.67065,0.6708,52399999.0
2005-06-08 08:04:00,0.67076,0.67078,0.67071,0.67078,107800003.0
2005-06-08 08:05:00,0.67087,0.67091,0.67087,0.67091,4800000.0
2005-06-08 08:06:00,0.67083,0.67101,0.67083,0.67094,187099999.0
2005-06-08 08:07:00,0.67099,0.67104,0.67089,0.67089,93500000.0
2005-06-08 08:08:00,0.67087,0.67095,0.67087,0.67095,149900000.0
2005-06-08 08:09:00,0.67106,0.67109,0.67106,0.67109,18400000.0
2005-06-08 08:10:00,0.67114,0.67117,0.6711,0.67117,107499997.0
2005-06-08 08:11:00,0.67118,0.67126,0.67118,0.6712,194500000.0
2005-06-08 08:12:00,0.6712,0.6712,0.67109,0.67118,135099998.0
2005-06-08 08:13:00,0.67114,0.67129,0.67114,0.67114,122799999.0
2005-06-08 08:14:00,0.67114,0.6712,0.67114,0.67116,219599998.0
2005-06-08 08:15:00,0.67108,0.67108,0.67102,0.67108,159699997.0
2005-06-08 08:16:00,0.67108,0.67111,0.67101,0.67105,197299999.0
2005-06-08 08:17:00,0.671,0.67104,0.671,0.67103,169300001.0
2005-06-08 08:18:00,0.67102,0.67106,0.671,0.67106,164299998.0
2005-06-08 08:19:00,0.6711,0.6711,0.67102,0.67107,70899998.0
2005-06-08 08:20:00,0.67103,0.67103,0.67092,0.67092,81299998.0
2005-06-08 08:21:00,0.67096,0.67097,0.67083,0.6709,161200000.0
2005-06-08 08:22:00,0.67094,0.67097,0.67094,0.67097,61300000.0
2005-06-08 08:23:00,0.671,0.671,0.671,0.671,3200000.0
2005-06-08 08:24:00,0.67098,0.67105,0.67098,0.67105,69000000.0
2005-06-08 08:25:00,0.67105,0.67117,0.67105,0.67117,84800000.0
2005-06-08 08:26:00,0.67126,0.67132,0.67117,0.67123,113400000.0
2005-06-08 08:27:00,0.67129,0.67129,0.6711,0.67112,140499997.0
2005-06-08 08:28:00,0.67113,0.67123,0.67111,0.67123,132400001.0
2005-06-08 08:29:00,0.67126,0.67126,0.67107,0.67109,148600001.0
2005-06-08 08:30:00,0.67105,0.67113,0.67105,0.67113,137199999.0
2005-06-08 08:31:00,0.67109,0.67119,0.67103,0.67103,89100003.0
2005-06-08 08:32:00,0.67104,0.67107,0.67099,0.67102,91700001.0
2005-06-08 08:33:00,0.67103,0.67103,0.6709,0.6709,100499997.0
2005-06-08 08:34:00,0.67088,0.67092,0.67087,0.67087,110800001.0
2005-06-08 08:35:00,0.67087,0.67089,0.67078,0.67083,194100003.0
2005-06-08 08:36:00,0.67084,0.67085,0.67079,0.67085,134300003.0
2005-06-08 08:37:00,0.67087,0.67091,0.67079,0.67084,171000002.0
2005-06-08 08:38:00,0.6708,0.6708,0.67065,0.67065,255600001.0
2005-06-08 08:39:00,0.67056,0.67061,0.67048,0.67061,35700000.0
2005-06-08 08:40:00,0.67055,0.67055,0.67048,0.67048,126899997.0
2005-06-08 08:41:00,0.67045,0.67046,0.67045,0.67046,110500000.0
2005-06-08 08:42:00,0.67048,0.67055,0.67047,0.67055,152400001.0
2005-06-08 08:43:00,0.67048,0.67051,0.67035,0.67035,90099999.0
2005-06-08 08:44:00,0.67036,0.67042,0.67032,0.67042,99800000.0
2005-06-08 08:45:00,0.67038,0.67038,0.67022,0.67024,193699998.0
2005-06-08 08:46:00,0.67026,0.67032,0.67026,0.6703,113800001.0
2005-06-08 08:47:00,0.67029,0.67039,0.67029,0.67037,95500000.0
2005-06-08 08:48:00,0.67036,0.67037,0.67036,0.67037,61599998.0
2005-06-08 08:49:00,0.67036,0.6704,0.67034,0.6704,119199998.0
2005-06-08 08:50:00,0.67037,0.67037,0.67033,0.67033,59200000.0
2005-06-08 08:51:00,0.67032,0.67043,0.67032,0.67041,199599998.0
2005-06-08 08:52:00,0.67039,0.67051,0.67039,0.67051,178499997.0
2005-06-08 08:53:00,0.67018,0.67025,0.67007,0.67008,143799997.0
2005-06-08 08:54:00,0.67003,0.67036,0.67002,0.67032,327199999.0
2005-06-08 08:55:00,0.67046,0.67053,0.67042,0.67053,192399998.0
2005-06-08 08:56:00,0.67048,0.67048,0.67033,0.67039,169999995.0
2005-06-08 08:57:00,0.67038,0.67041,0.67029,0.67029,59700000.0
2005-06-08 08:58:00,0.67035,0.67041,0.6703,0.67041,188100005.0
2005-06-08 08:59:00,0.67038,0.67048,0.67034,0.67047,156500000.0
2005-06-08 09:00:00,0.67049,0.67051,0.67048,0.67048,81900002.0
2005-06-08 09:01:00,0.6705,0.67052,0.67046,0.67051,108600000.0
2005-06-08 09:02:00,0.67054,0.6706,0.6705,0.6706,146200004.0
2005-06-08 09:03:00,0.67066,0.6707,0.67064,0.67065,118100000.0
2005-06-08 09:04:00,0.67078,0.67082,0.67077,0.67078,130699999.0
2005-06-08 09:05:00,0.67077,0.67077,0.67069,0.67073,144000000.0
2005-06-08 09:06:00,0.67071,0.67075,0.67069,0.67072,112600002.0
2005-06-08 09:07:00,0.67078,0.67078,0.67067,0.67072,122899996.0
2005-06-08 09:08:00,0.67076,0.67077,0.67066,0.6707,152499999.0
2005-06-08 09:09:00,0.67073,0.67081,0.67073,0.67073,235099998.0
2005-06-08 09:10:00,0.67073,0.67076,0.67068,0.6707,203100001.0
2005-06-08 09:11:00,0.6707,0.6707,0.67057,0.67062,200399999.0
2005-06-08 09:12:00,0.67051,0.67051,0.67038,0.67038,122600001.0
2005-06-08 09:13:00,0.67025,0.67025,0.67019,0.67019,8800000.0
2005-06-08 09:14:00,0.67013,0.67013,0.67007,0.67013,117400000.0
2005-06-08 09:15:00,0.67011,0.6702,0.67009,0.6702,191999999.0
2005-06-08 09:16:00,0.67016,0.67017,0.6701,0.67017,108999998.0
2005-06-08 09:17:00,0.67012,0.67014,0.67007,0.67011,154400004.0
2005-06-08 09:18:00,0.67015,0.67016,0.67007,0.67011,82100002.0
2005-06-08 09:19:00,0.67008,0.67008,0.67001,0.67003,187699999.0
2005-06-08 09:20:00,0.67,0.67,0.6699,0.67,162800003.0
2005-06-08 09:21:00,0.67006,0.67012,0.67002,0.67004,219800000.0
2005-06-08 09:22:00,0.66983,0.66993,0.66977,0.66993,104600000.0
2005-06-08 09:23:00,0.66999,0.67005,0.66996,0.67005,206699992.0
2005-06-08 09:24:00,0.67001,0.67003,0.66994,0.66997,140400002.0
2005-06-08 09:25:00,0.66993,0.66995,0.66988,0.66995,179199999.0
2005-06-08 09:26:00,0.66998,0.67002,0.66991,0.66995,180500000.0
2005-06-08 09:27:00,0.66998,0.66998,0.66989,0.66992,319200001.0
2005-06-08 09:28:00,0.66993,0.67001,0.66993,0.67,193200003.0
2005-06-08 09:29:00,0.67,0.67003,0.67,0.67002,68800000.0
2005-06-08 09:30:00,0.67002,0.67002,0.66997,0.67002,164000002.0
2005-06-08 09:31:00,0.67,0.67009,0.67,0.67009,169499998.0
2005-06-08 09:32:00,0.67008,0.67012,0.67008,0.67011,86900001.0
2005-06-08 09:33:00,0.67013,0.67013,0.67007,0.67012,158600001.0
2005-06-08 09:34:00,0.6701,0.6701,0.66999,0.67004,86899998.0
2005-06-08 09:35:00,0.67008,0.67008,0.67,0.67005,105200001.0
2005-06-08 09:36:00,0.6701,0.6701,0.66997,0.66997,144600000.0
2005-06-08 09:37:00,0.67002,0.67002,0.66995,0.67,71000000.0
2005-06-08 09:38:00,0.67002,0.67002,0.66993,0.67001,183800001.0
2005-06-08 09:39:00,0.66995,0.66995,0.6699,0.6699,32700000.0
2005-06-08 09:40:00,0.66986,0.66998,0.66985,0.66993,170199995.0
2005-06-08 09:41:00,0.66988,0.67,0.66987,0.66996,168400002.0
2005-06-08 09:42:00,0.67001,0.67001,0.6699,0.67001,256500003.0
2005-06-08 09:43:00,0.67001,0.67002,0.6699,0.67002,110500001.0
2005-06-08 09:44:00,0.67003,0.67004,0.67003,0.67004,31900000.0
2005-06-08 09:45:00,0.67003,0.67003,0.66997,0.66997,100099996.0
2005-06-08 09:46:00,0.67,0.67,0.66993,0.66993,107200000.0
2005-06-08 09:47:00,0.66993,0.67007,0.66989,0.67007,154700002.0
2005-06-08 09:48:00,0.67005,0.67013,0.67005,0.67011,190599996.0
2005-06-08 09:49:00,0.67012,0.67015,0.67008,0.6701,134800000.0
2005-06-08 09:50:00,0.67012,0.67013,0.67007,0.67009,156000003.0
2005-06-08 09:51:00,0.67008,0.67011,0.67003,0.67011,119100001.0
2005-06-08 09:52:00,0.6701,0.67014,0.67006,0.67013,63600001.0
2005-06-08 09:53:00,0.67012,0.6702,0.67008,0.67015,127499997.0
2005-06-08 09:54:00,0.67011,0.6702,0.67011,0.67018,153400004.0
2005-06-08 09:55:00,0.67017,0.67017,0.67015,0.67015,25700000.0
2005-06-08 09:56:00,0.67018,0.67018,0.67013,0.67013,68600001.0
2005-06-08 09:57:00,0.67016,0.67019,0.67012,0.67016,137300002.0
2005-06-08 09:58:00,0.67018,0.6702,0.67015,0.6702,47600000.0
2005-06-08 09:59:00,0.67021,0.67024,0.67019,0.67019,108000004.0
2005-06-08 10:00:00,0.6702,0.67022,0.67018,0.67022,87900003.0
2005-06-08 10:01:00,0.67013,0.67017,0.67013,0.67017,44299998.0
2005-06-08 10:02:00,0.67012,0.67014,0.67009,0.67013,156400001.0
2005-06-08 10:03:00,0.67016,0.6702,0.67012,0.6702,213099998.0
2005-06-08 10:04:00,0.67023,0.67023,0.67017,0.6702,66899998.0
2005-06-08 10:05:00,0.67017,0.67024,0.67017,0.67024,140600002.0
2005-06-08 10:06:00,0.67022,0.67028,0.67022,0.67028,151799998.0
2005-06-08 10:07:00,0.67033,0.67044,0.67033,0.6704,194099998.0
2005-06-08 10:08:00,0.67037,0.67043,0.67037,0.67038,116099999.0
2005-06-08 10:09:00,0.67039,0.67046,0.67037,0.67046,103999998.0
2005-06-08 10:10:00,0.67051,0.67053,0.67046,0.67046,102599999.0
2005-06-08 10:11:00,0.67045,0.67045,0.67038,0.67045,187500001.0
2005-06-08 10:12:00,0.67038,0.67038,0.67036,0.67036,85500001.0
2005-06-08 10:13:00,0.67039,0.67044,0.67038,0.67042,162900000.0
2005-06-08 10:14:00,0.6704,0.6704,0.67035,0.67035,27800000.0
2005-06-08 10:15:00,0.67042,0.6705,0.67042,0.67047,304200002.0
2005-06-08 10:16:00,0.67043,0.67044,0.67043,0.67044,54399999.0
2005-06-08 10:17:00,0.67037,0.67037,0.67033,0.67034,159500002.0
2005-06-08 10:18:00,0.67035,0.67038,0.67032,0.67038,157399999.0
2005-06-08 10:19:00,0.67043,0.67044,0.67037,0.67044,99400001.0
2005-06-08 10:20:00,0.67046,0.67047,0.6704,0.67047,83000001.0
2005-06-08 10:21:00,0.67042,0.67043,0.67042,0.67043,15100000.0
2005-06-08 10:22:00,0.67043,0.67045,0.67042,0.67045,215200006.0
2005-06-08 10:23:00,0.67044,0.67045,0.67036,0.67038,43600000.0
2005-06-08 10:24:00,0.6704,0.67049,0.6704,0.67046,152700004.0
2005-06-08 10:25:00,0.67047,0.67055,0.67045,0.67047,139200000.0
2005-06-08 10:26:00,0.67045,0.67046,0.67042,0.67042,114699998.0
2005-06-08 10:27:00,0.67044,0.67054,0.67043,0.67051,54700001.0
2005-06-08 10:28:00,0.67045,0.67049,0.67041,0.67049,208299999.0
2005-06-08 10:29:00,0.67047,0.6705,0.67043,0.67043,256100001.0
2005-06-08 10:30:00,0.67044,0.67049,0.6704,0.67045,155900004.0
2005-06-08 10:31:00,0.67051,0.67055,0.67045,0.67049,134899999.0
2005-06-08 10:32:00,0.67046,0.67054,0.67043,0.67047,246199998.0
2005-06-08 10:33:00,0.67048,0.67048,0.67039,0.67048,161100000.0
2005-06-08 10:34:00,0.67047,0.67047,0.67034,0.67034,84699998.0
2005-06-08 10:35:00,0.67035,0.67041,0.67029,0.67041,114899999.0
2005-06-08 10:36:00,0.67043,0.67051,0.67043,0.6705,153900000.0
2005-06-08 10:37:00,0.67052,0.67053,0.6705,0.67051,156400002.0
2005-06-08 10:38:00,0.67051,0.67062,0.67051,0.67056,101200001.0
2005-06-08 10:39:00,0.67052,0.67052,0.67047,0.67047,164599996.0
2005-06-08 10:40:00,0.67048,0.67052,0.67042,0.67043,170899999.0
2005-06-08 10:41:00,0.6704,0.67045,0.67031,0.67044,145100004.0
2005-06-08 10:42:00,0.67041,0.67043,0.67036,0.67036,149800000.0
2005-06-08 10:43:00,0.67022,0.67037,0.67005,0.67037,116200000.0
2005-06-08 10:44:00,0.67038,0.67043,0.67038,0.67041,42400000.0
2005-06-08 10:45:00,0.6704,0.67046,0.67039,0.67046,213500003.0
2005-06-08 10:46:00,0.6704,0.67045,0.6704,0.67041,239199998.0
2005-06-08 10:47:00,0.6704,0.6704,0.67032,0.67038,159900000.0
2005-06-08 10:48:00,0.67042,0.67042,0.67038,0.67038,105300002.0
2005-06-08 10:49:00,0.67043,0.67043,0.67043,0.67043,26299999.0
2005-06-08 10:50:00,0.6704,0.67043,0.67035,0.67039,173300001.0
2005-06-08 10:51:00,0.67043,0.67045,0.6704,0.67043,165400003.0
2005-06-08 10:52:00,0.67042,0.67049,0.67042,0.67049,175300001.0
2005-06-08 10:53:00,0.67048,0.67053,0.67047,0.67048,36299999.0
2005-06-08 10:54:00,0.67047,0.67047,0.6704,0.6704,170800000.0
2005-06-08 10:55:00,0.6704,0.67051,0.67037,0.67051,153099998.0
2005-06-08 10:56:00,0.67048,0.6705,0.6704,0.67046,184299996.0
2005-06-08 10:57:00,0.6704,0.67045,0.6704,0.67042,214300005.0
2005-06-08 10:58:00,0.67044,0.67049,0.67044,0.67049,31200000.0
2005-06-08 10:59:00,0.67047,0.67053,0.67046,0.67053,193200005.0
2005-06-08 11:00:00,0.67055,0.67055,0.67052,0.67052,64700002.0
2005-06-08 11:01:00,0.67055,0.67058,0.67049,0.67056,169599999.0
2005-06-08 11:02:00,0.67059,0.67065,0.67059,0.67061,199600000.0
2005-06-08 11:03:00,0.67061,0.67065,0.67056,0.67058,236499995.0
2005-06-08 11:04:00,0.67054,0.67054,0.67044,0.67053,166099999.0
2005-06-08 11:05:00,0.67046,0.67051,0.67046,0.67051,114900002.0
2005-06-08 11:06:00,0.67052,0.67052,0.67045,0.6705,123500001.0
2005-06-08 11:07:00,0.67047,0.67053,0.67047,0.67047,42600000.0
2005-06-08 11:08:00,0.67055,0.67055,0.67047,0.67048,113700001.0
2005-06-08 11:09:00,0.67042,0.67048,0.67042,0.67046,201799997.0
2005-06-08 11:10:00,0.67045,0.67045,0.67042,0.67042,61500000.0
2005-06-08 11:11:00,0.67045,0.67047,0.67039,0.67039,124000002.0
2005-06-08 11:12:00,0.6704,0.67046,0.67039,0.67044,190600002.0
2005-06-08 11:13:00,0.67042,0.67048,0.67041,0.67046,169000000.0
2005-06-08 11:14:00,0.67046,0.67046,0.67035,0.6704,260299999.0
2005-06-08 11:15:00,0.67045,0.67045,0.67037,0.67043,148199999.0
2005-06-08 11:16:00,0.67045,0.67045,0.6704,0.67045,274900000.0
2005-06-08 11:17:00,0.67046,0.67048,0.67043,0.67048,203299998.0
2005-06-08 11:18:00,0.67049,0.6705,0.67044,0.6705,20100000.0
2005-06-08 11:19:00,0.67048,0.67051,0.67041,0.67047,292700002.0
2005-06-08 11:20:00,0.6704,0.67046,0.67037,0.67043,63799999.0
2005-06-08 11:21:00,0.67049,0.67054,0.67047,0.67054,133500000.0
2005-06-08 11:22:00,0.67054,0.67057,0.67051,0.67055,194100004.0
2005-06-08 11:23:00,0.67056,0.67059,0.67054,0.67057,274099998.0
2005-06-08 11:24:00,0.67057,0.67057,0.67048,0.67054,61600000.0
2005-06-08 11:25:00,0.67052,0.67057,0.67052,0.67057,166800004.0
2005-06-08 11:26:00,0.67056,0.67063,0.67056,0.67063,88399999.0
2005-06-08 11:27:00,0.67062,0.67062,0.67059,0.67059,68599998.0
2005-06-08 11:28:00,0.67057,0.67063,0.67056,0.67057,241400004.0
2005-06-08 11:29:00,0.6706,0.6706,0.67057,0.67057,146899998.0
2005-06-08 11:30:00,0.67062,0.67062,0.67055,0.6706,190799998.0
2005-06-08 11:31:00,0.67057,0.6706,0.67055,0.67055,209100002.0
2005-06-08 11:32:00,0.67058,0.67058,0.67048,0.67056,87300001.0
2005-06-08 11:33:00,0.67057,0.67062,0.67053,0.67053,163700002.0
2005-06-08 11:34:00,0.67055,0.67062,0.67054,0.67057,107600001.0
2005-06-08 11:35:00,0.67058,0.6706,0.67054,0.67059,171200003.0
2005-06-08 11:36:00,0.67059,0.67067,0.67059,0.6706,220600002.0
2005-06-08 11:37:00,0.6706,0.6707,0.6706,0.67069,68700000.0
2005-06-08 11:38:00,0.67067,0.67068,0.67064,0.67065,178999998.0
2005-06-08 11:39:00,0.67061,0.67064,0.67058,0.67064,66099999.0
2005-06-08 11:40:00,0.67067,0.67067,0.67065,0.67067,30300000.0
2005-06-08 11:41:00,0.67063,0.67077,0.67056,0.67077,209199998.0
2005-06-08 11:42:00,0.67072,0.6708,0.67072,0.6708,154699997.0
2005-06-08 11:43:00,0.67079,0.67082,0.67075,0.67082,86300001.0
2005-06-08 11:44:00,0.67077,0.67081,0.67077,0.67081,27299999.0
2005-06-08 11:45:00,0.67078,0.67083,0.67072,0.67075,189299998.0
2005-06-08 11:46:00,0.6707,0.67086,0.6707,0.6708,97600000.0
2005-06-08 11:47:00,0.6708,0.67086,0.67077,0.67083,207199999.0
2005-06-08 11:48:00,0.67076,0.67092,0.67076,0.6709,210599995.0
2005-06-08 11:49:00,0.67087,0.67101,0.67084,0.67101,149100000.0
2005-06-08 11:50:00,0.67095,0.671,0.67095,0.671,253000003.0
2005-06-08 11:51:00,0.67102,0.6711,0.67097,0.67097,206799998.0
2005-06-08 11:52:00,0.671,0.67101,0.67095,0.671,154699998.0
2005-06-08 11:53:00,0.67102,0.67106,0.67101,0.67105,164499998.0
2005-06-08 11:54:00,0.67096,0.671,0.67096,0.67098,93300002.0
2005-06-08 11:55:00,0.67105,0.67105,0.67095,0.67099,125999999.0
2005-06-08 11:56:00,0.67099,0.67108,0.67099,0.67108,181399994.0
2005-06-08 11:57:00,0.67114,0.67117,0.67114,0.67114,125600000.0
2005-06-08 11:58:00,0.67114,0.6712,0.67113,0.67119,145799998.0
2005-06-08 11:59:00,0.67125,0.67127,0.67118,0.67126,239899998.0
2005-06-08 12:00:00,0.6712,0.67128,0.6712,0.67125,253600004.0
2005-06-08 12:01:00,0.67129,0.67132,0.67122,0.67122,193799996.0
2005-06-08 12:02:00,0.67128,0.67128,0.6712,0.67125,172799996.0
2005-06-08 12:03:00,0.6713,0.6713,0.67127,0.67127,109999999.0
2005-06-08 12:04:00,0.67124,0.67124,0.67123,0.67124,111700001.0
2005-06-08 12:05:00,0.67126,0.67126,0.67124,0.67124,82900000.0
2005-06-08 12:06:00,0.67123,0.67128,0.67123,0.67125,99400002.0
2005-06-08 12:07:00,0.67124,0.67124,0.67116,0.67119,205299995.0
2005-06-08 12:08:00,0.67125,0.67125,0.67119,0.67124,238900001.0
2005-06-08 12:09:00,0.67128,0.67128,0.6712,0.67122,83499999.0
2005-06-08 12:10:00,0.67123,0.67125,0.67122,0.67125,68400000.0
2005-06-08 12:11:00,0.67123,0.6714,0.67123,0.6714,69600001.0
2005-06-08 12:12:00,0.67141,0.67147,0.6714,0.67145,205399998.0
2005-06-08 12:13:00,0.67149,0.67155,0.67143,0.67148,115099997.0
2005-06-08 12:14:00,0.67149,0.67149,0.67145,0.67145,79899999.0
2005-06-08 12:15:00,0.67144,0.67148,0.67139,0.67139,184400000.0
2005-06-08 12:16:00,0.67142,0.67146,0.67139,0.67143,196500004.0
2005-06-08 12:17:00,0.67143,0.67143,0.67135,0.6714,117100000.0
2005-06-08 12:18:00,0.67138,0.67138,0.67133,0.67136,110299999.0
2005-06-08 12:19:00,0.67138,0.67138,0.67132,0.67132,66400000.0
2005-06-08 12:20:00,0.6713,0.67138,0.67128,0.67138,176900000.0
2005-06-08 12:21:00,0.67138,0.67149,0.67138,0.67138,305200002.0
2005-06-08 12:22:00,0.67138,0.6714,0.67138,0.6714,61100001.0
2005-06-08 12:23:00,0.67137,0.67137,0.6713,0.67135,127200002.0
2005-06-08 12:24:00,0.67138,0.67138,0.67127,0.67128,126800000.0
2005-06-08 12:25:00,0.67129,0.67129,0.67124,0.67127,40700000.0
2005-06-08 12:26:00,0.6712,0.67125,0.6712,0.67122,109900002.0
2005-06-08 12:27:00,0.67123,0.67127,0.67118,0.67118,216599998.0
2005-06-08 12:28:00,0.67114,0.67117,0.67114,0.67117,184299996.0
2005-06-08 12:29:00,0.67113,0.67119,0.6711,0.67111,199899998.0
2005-06-08 12:30:00,0.67109,0.67116,0.67109,0.67116,89599998.0
2005-06-08 12:31:00,0.67118,0.67125,0.67118,0.67124,81099999.0
2005-06-08 12:32:00,0.67123,0.67123,0.67119,0.67119,138099999.0
2005-06-08 12:33:00,0.67119,0.67119,0.67116,0.67116,62200001.0
2005-06-08 12:34:00,0.67111,0.67111,0.67111,0.67111,73599998.0
2005-06-08 12:35:00,0.67106,0.6711,0.67104,0.67107,117499999.0
2005-06-08 12:36:00,0.67105,0.67107,0.671,0.67103,130300003.0
2005-06-08 12:37:00,0.67102,0.67103,0.67095,0.67097,168500001.0
2005-06-08 12:38:00,0.67095,0.67102,0.67095,0.67102,152299999.0
2005-06-08 12:39:00,0.6711,0.6711,0.67103,0.67109,73400000.0
2005-06-08 12:40:00,0.67101,0.67106,0.671,0.67106,150100000.0
2005-06-08 12:41:00,0.67112,0.67112,0.6711,0.6711,39900002.0
2005-06-08 12:42:00,0.67111,0.6712,0.6711,0.67118,253399996.0
2005-06-08 12:43:00,0.67117,0.67119,0.67113,0.67119,99800000.0
2005-06-08 12:44:00,0.67117,0.67122,0.67117,0.67118,133500001.0
2005-06-08 12:45:00,0.6712,0.6712,0.67115,0.67115,86099997.0
2005-06-08 12:46:00,0.67122,0.67122,0.67118,0.67118,105200000.0
2005-06-08 12:47:00,0.6712,0.67133,0.6712,0.67133,143900002.0
2005-06-08 12:48:00,0.67133,0.67141,0.67133,0.67141,5600000.0
2005-06-08 12:49:00,0.67144,0.67148,0.67139,0.6714,193600000.0
2005-06-08 12:50:00,0.67142,0.67148,0.67142,0.67145,270800005.0
2005-06-08 12:51:00,0.67148,0.67152,0.67147,0.6715,95700001.0
2005-06-08 12:52:00,0.67147,0.67147,0.67138,0.67138,57400000.0
2005-06-08 12:53:00,0.6715,0.6715,0.67136,0.67139,161000003.0
2005-06-08 12:54:00,0.67138,0.67138,0.67132,0.67135,127500000.0
2005-06-08 12:55:00,0.67138,0.67138,0.67134,0.67134,35800001.0
2005-06-08 12:56:00,0.67133,0.67141,0.67133,0.67137,103499999.0
2005-06-08 12:57:00,0.67141,0.67144,0.67133,0.67143,121900002.0
2005-06-08 12:58:00,0.67146,0.67148,0.6714,0.6714,134099999.0
2005-06-08 12:59:00,0.67144,0.67153,0.67141,0.67149,159800000.0
2005-06-08 13:00:00,0.6715,0.67155,0.67148,0.67148,181200000.0
2005-06-08 13:01:00,0.67148,0.67148,0.67143,0.67144,27700000.0
2005-06-08 13:02:00,0.67148,0.67148,0.6714,0.67147,103500003.0
2005-06-08 13:03:00,0.67139,0.67148,0.67138,0.67148,152700002.0
2005-06-08 13:04:00,0.67142,0.67149,0.67141,0.67149,142400002.0
2005-06-08 13:05:00,0.67152,0.67152,0.67145,0.67145,17500000.0
2005-06-08 13:06:00,0.67144,0.67144,0.67135,0.67142,133199998.0
2005-06-08 13:07:00,0.67115,0.67134,0.67114,0.67134,164499996.0
2005-06-08 13:08:00,0.67141,0.67141,0.67138,0.67141,48800001.0
2005-06-08 13:09:00,0.6714,0.67147,0.67136,0.67147,157400003.0
2005-06-08 13:10:00,0.67142,0.67145,0.67132,0.67132,132700003.0
2005-06-08 13:11:00,0.67131,0.67131,0.67123,0.67124,117300001.0
2005-06-08 13:12:00,0.67127,0.67127,0.67123,0.67123,49500001.0
2005-06-08 13:13:00,0.67115,0.67115,0.67107,0.67107,90600001.0
2005-06-08 13:14:00,0.6711,0.67118,0.6711,0.67115,186599999.0
2005-06-08 13:15:00,0.67115,0.67122,0.67115,0.6712,107199999.0
2005-06-08 13:16:00,0.67117,0.6712,0.67117,0.67118,278400007.0
2005-06-08 13:17:00,0.67124,0.67125,0.67119,0.67125,220599997.0
2005-06-08 13:18:00,0.6712,0.67127,0.6712,0.67123,87700001.0
2005-06-08 13:19:00,0.67119,0.67123,0.67119,0.67123,79900002.0
2005-06-08 13:20:00,0.67122,0.67123,0.67119,0.67119,170900004.0
2005-06-08 13:21:00,0.6712,0.67134,0.6712,0.67129,103600000.0
2005-06-08 13:22:00,0.67122,0.67134,0.67122,0.67132,130600002.0
2005-06-08 13:23:00,0.67129,0.67135,0.67128,0.67135,79400000.0
2005-06-08 13:24:00,0.67131,0.67137,0.67128,0.67137,227000005.0
2005-06-08 13:25:00,0.67132,0.67132,0.67116,0.67116,88699999.0
2005-06-08 13:26:00,0.67123,0.67123,0.67107,0.67116,127500000.0
2005-06-08 13:27:00,0.67118,0.67124,0.67116,0.67124,160299998.0
2005-06-08 13:28:00,0.67122,0.67128,0.67122,0.67123,188499998.0
2005-06-08 13:29:00,0.67127,0.67127,0.67119,0.67119,145600003.0
2005-06-08 13:30:00,0.67126,0.67127,0.67118,0.67119,93599999.0
2005-06-08 13:31:00,0.6712,0.67123,0.67112,0.67117,174800001.0
2005-06-08 13:32:00,0.67117,0.67119,0.67113,0.67114,178400002.0
2005-06-08 13:33:00,0.67117,0.67118,0.67112,0.67112,80900000.0
2005-06-08 13:34:00,0.67118,0.67118,0.67111,0.67116,180400003.0
2005-06-08 13:35:00,0.67115,0.6712,0.67115,0.67115,18700000.0
2005-06-08 13:36:00,0.67123,0.67123,0.67115,0.6712,180299997.0
2005-06-08 13:37:00,0.6712,0.67122,0.67115,0.6712,124499999.0
2005-06-08 13:38:00,0.67117,0.67117,0.67117,0.67117,84599998.0
2005-06-08 13:39:00,0.67117,0.67122,0.67115,0.67117,293499999.0
2005-06-08 13:40:00,0.67124,0.67126,0.67117,0.67126,51900001.0
2005-06-08 13:41:00,0.67125,0.67129,0.67125,0.67125,131500002.0
2005-06-08 13:42:00,0.6713,0.6713,0.67125,0.67127,219800002.0
2005-06-08 13:43:00,0.67124,0.67133,0.67124,0.67131,177899997.0
2005-06-08 13:44:00,0.67134,0.67134,0.67129,0.67129,130000001.0
2005-06-08 13:45:00,0.67128,0.67139,0.67128,0.67136,121500002.0
2005-06-08 13:46:00,0.67138,0.67142,0.67137,0.67138,188800000.0
2005-06-08 13:47:00,0.6714,0.67142,0.67134,0.6714,221599999.0
2005-06-08 13:48:00,0.67137,0.67137,0.67127,0.67135,132300004.0
2005-06-08 13:49:00,0.67138,0.67138,0.67129,0.67136,54200000.0
2005-06-08 13:50:00,0.6713,0.67138,0.6713,0.67135,216799999.0
2005-06-08 13:51:00,0.67133,0.67139,0.6713,0.67132,203599998.0
2005-06-08 13:52:00,0.67129,0.67135,0.67129,0.67131,166199997.0
2005-06-08 13:53:00,0.67137,0.67137,0.67126,0.6713,81399998.0
2005-06-08 13:54:00,0.6713,0.67132,0.67125,0.67128,153000002.0
2005-06-08 13:55:00,0.67124,0.67129,0.67124,0.67127,126899997.0
2005-06-08 13:56:00,0.67126,0.67131,0.67126,0.67127,94699998.0
2005-06-08 13:57:00,0.67117,0.67117,0.67114,0.67115,118200000.0
2005-06-08 13:58:00,0.67117,0.67118,0.67111,0.67112,67800001.0
2005-06-08 13:59:00,0.67108,0.67115,0.67105,0.67106,139600003.0
2005-06-08 14:00:00,0.67102,0.67107,0.67102,0.67107,258900003.0
2005-06-08 14:01:00,0.67104,0.67104,0.67097,0.67101,135600002.0
2005-06-08 14:02:00,0.67101,0.67101,0.67095,0.67101,57400002.0
2005-06-08 14:03:00,0.67092,0.67092,0.67085,0.67088,47400000.0
2005-06-08 14:04:00,0.67087,0.67087,0.67081,0.67082,131400000.0
2005-06-08 14:05:00,0.67078,0.6708,0.67078,0.67078,127799998.0
2005-06-08 14:06:00,0.67084,0.67085,0.67075,0.67083,284999998.0
2005-06-08 14:07:00,0.67082,0.67091,0.67081,0.67081,270900004.0
2005-06-08 14:08:00,0.67082,0.67087,0.67073,0.67073,152700000.0
2005-06-08 14:09:00,0.67077,0.67078,0.67077,0.67078,31099999.0
2005-06-08 14:10:00,0.67085,0.67085,0.67075,0.67084,90900003.0
2005-06-08 14:11:00,0.67083,0.67083,0.67079,0.67083,187500002.0
2005-06-08 14:12:00,0.67085,0.67087,0.67082,0.67083,319399998.0
2005-06-08 14:13:00,0.67087,0.67088,0.6708,0.67088,88800001.0
2005-06-08 14:14:00,0.67084,0.67084,0.67079,0.6708,60099998.0
2005-06-08 14:15:00,0.67079,0.67079,0.67072,0.67072,48000000.0
2005-06-08 14:16:00,0.67077,0.67081,0.67077,0.67081,112699998.0
2005-06-08 14:17:00,0.67084,0.67084,0.67079,0.67083,63700001.0
2005-06-08 14:18:00,0.67077,0.67078,0.67068,0.67078,133000003.0
2005-06-08 14:19:00,0.6708,0.6708,0.67074,0.67074,95799998.0
2005-06-08 14:20:00,0.67074,0.6708,0.67072,0.67077,305799999.0
2005-06-08 14:21:00,0.67073,0.67077,0.67069,0.67073,28000000.0
2005-06-08 14:22:00,0.67069,0.67075,0.67068,0.67068,206199999.0
2005-06-08 14:23:00,0.67073,0.67075,0.6707,0.67075,158700002.0
2005-06-08 14:24:00,0.67069,0.67072,0.67066,0.6707,225499998.0
2005-06-08 14:25:00,0.67068,0.67068,0.6706,0.67062,228499999.0
2005-06-08 14:26:00,0.67061,0.67062,0.67052,0.67052,104900002.0
2005-06-08 14:27:00,0.67052,0.67052,0.67045,0.67051,165900002.0
2005-06-08 14:28:00,0.67053,0.67057,0.67048,0.67052,186199999.0
2005-06-08 14:29:00,0.67053,0.67053,0.67042,0.67046,176800002.0
2005-06-08 14:30:00,0.67045,0.67051,0.67045,0.6705,134200001.0
2005-06-08 14:31:00,0.67047,0.67052,0.67044,0.67044,158600000.0
2005-06-08 14:32:00,0.67042,0.67049,0.67041,0.67047,109500000.0
2005-06-08 14:33:00,0.67047,0.67053,0.67045,0.67045,65499999.0
2005-06-08 14:34:00,0.67051,0.67053,0.67046,0.67046,156600003.0
2005-06-08 14:35:00,0.67046,0.67047,0.67039,0.67039,97599998.0
2005-06-08 14:36:00,0.6704,0.6704,0.67035,0.67038,190100002.0
2005-06-08 14:37:00,0.67038,0.67038,0.6703,0.6703,138900001.0
2005-06-08 14:38:00,0.67036,0.67037,0.67031,0.67037,73100000.0
2005-06-08 14:39:00,0.67037,0.67037,0.67033,0.67036,226899998.0
2005-06-08 14:40:00,0.67038,0.67044,0.67036,0.67043,147399996.0
2005-06-08 14:41:00,0.67046,0.67048,0.67045,0.67048,79100000.0
2005-06-08 14:42:00,0.67046,0.67048,0.67041,0.67048,59000000.0
2005-06-08 14:43:00,0.67045,0.67053,0.67045,0.67051,160600000.0
2005-06-08 14:44:00,0.67051,0.67053,0.67049,0.67053,156800002.0
2005-06-08 14:45:00,0.67054,0.67054,0.67046,0.67048,203100000.0
2005-06-08 14:46:00,0.67053,0.67054,0.6705,0.67054,191699999.0
2005-06-08 14:47:00,0.67054,0.67055,0.67054,0.67055,56600000.0
2005-06-08 14:48:00,0.67059,0.6706,0.67053,0.67056,94899997.0
2005-06-08 14:49:00,0.67061,0.67063,0.67061,0.67061,141900003.0
2005-06-08 14:50:00,0.67061,0.67062,0.67061,0.67062,62500000.0
2005-06-08 14:51:00,0.67052,0.67057,0.67052,0.67055,69800001.0
2005-06-08 14:52:00,0.67053,0.67058,0.67053,0.67055,89099998.0
2005-06-08 14:53:00,0.67056,0.67058,0.67054,0.67058,201099994.0
2005-06-08 14:54:00,0.67056,0.67056,0.6705,0.6705,54100000.0
2005-06-08 14:56:00,0.6702,0.6703,0.6702,0.6703,96699999.0
2005-06-08 14:57:00,0.6702,0.6703,0.6702,0.6703,96699999.0
2005-06-08 14:58:00,0.6702,0.6703,0.6702,0.6703,96699999.0
2005-06-08 14:59:00,0.6702,0.6703,0.6702,0.6702,96699999.0
2005-06-08 15:00:00,0.6703,0.6703,0.6702,0.6702,96699999.0
2005-06-08 15:01:00,0.6701,0.6702,0.6701,0.6701,96699999.0
2005-06-08 15:02:00,0.6702,0.6702,0.6701,0.6701,96699999.0
2005-06-08 15:03:00,0.6702,0.6702,0.6701,0.6701,96699999.0
2005-06-08 15:04:00,0.6702,0.6702,0.6701,0.6701,96699999.0
2005-06-08 15:06:00,0.6705,0.6705,0.67029,0.67029,96699999.0
2005-06-08 15:07:00,0.67029,0.6703,0.67026,0.6703,96500000.0
2005-06-08 15:08:00,0.67027,0.67028,0.6702,0.6702,165799999.0
2005-06-08 15:09:00,0.67023,0.67028,0.67023,0.67025,63399998.0
2005-06-08 15:10:00,0.6703,0.6703,0.67024,0.67024,129600000.0
2005-06-08 15:11:00,0.67026,0.67033,0.67025,0.67033,195899996.0
2005-06-08 15:12:00,0.6703,0.6703,0.67025,0.6703,96599998.0
2005-06-08 15:14:00,0.6701,0.6701,0.6701,0.6701,8800000.0
2005-06-08 15:16:00,0.6699,0.6701,0.6699,0.6701,8800000.0
2005-06-08 15:21:00,0.6699,0.6701,0.6699,0.6699,8800000.0
2005-06-08 15:22:00,0.6701,0.6701,0.6701,0.6701,8800000.0
2005-06-08 15:24:00,0.6702,0.6702,0.6701,0.6701,8800000.0
2005-06-08 15:25:00,0.6699,0.6701,0.6699,0.6699,8800000.0
2005-06-08 15:26:00,0.6701,0.6701,0.6699,0.6699,8800000.0
2005-06-08 15:30:00,0.6698,0.6699,0.6698,0.6699,8800000.0
2005-06-08 15:31:00,0.6699,0.6699,0.6699,0.6699,8800000.0
2005-06-08 15:32:00,0.6698,0.6699,0.6698,0.6699,8800000.0
2005-06-08 15:34:00,0.6701,0.6701,0.6699,0.6699,8800000.0
2005-06-08 15:35:00,0.6701,0.6701,0.6699,0.6699,8800000.0
2005-06-08 15:36:00,0.6701,0.6701,0.6699,0.6701,8800000.0
2005-06-08 15:37:00,0.6699,0.6701,0.6699,0.6701,8800000.0
2005-06-08 15:38:00,0.6699,0.6701,0.6699,0.6701,8800000.0
2005-06-08 15:39:00,0.6699,0.6701,0.6699,0.6699,8800000.0
2005-06-08 15:40:00,0.6699,0.6701,0.6699,0.6701,8800000.0
2005-06-08 15:41:00,0.6701,0.6702,0.6701,0.6702,8800000.0
2005-06-08 15:42:00,0.6701,0.6701,0.6701,0.6701,8800000.0
2005-06-08 15:43:00,0.6702,0.6702,0.6701,0.6701,8800000.0
2005-06-08 15:45:00,0.6702,0.6702,0.6701,0.6701,8800000.0
2005-06-08 15:46:00,0.6702,0.6703,0.6701,0.6703,8800000.0
2005-06-08 15:47:00,0.6702,0.6703,0.6702,0.6703,8800000.0
2005-06-08 15:48:00,0.6702,0.6703,0.6702,0.6702,8800000.0
2005-06-08 15:49:00,0.6703,0.6703,0.6703,0.6703,8800000.0
2005-06-08 15:50:00,0.6702,0.6703,0.6702,0.6702,8800000.0
2005-06-08 15:51:00,0.6703,0.6703,0.6702,0.6702,8800000.0
2005-06-08 15:52:00,0.6701,0.6702,0.6701,0.6701,8800000.0
2005-06-08 15:53:00,0.6702,0.6702,0.6702,0.6702,8800000.0
2005-06-08 15:54:00,0.6703,0.6703,0.6702,0.6703,8800000.0
2005-06-08 15:55:00,0.6702,0.6703,0.6702,0.6703,8800000.0
2005-06-08 15:56:00,0.6703,0.6703,0.6703,0.6703,8800000.0
2005-06-08 15:58:00,0.6702,0.6703,0.6702,0.6703,8800000.0
2005-06-08 15:59:00,0.6702,0.6703,0.6702,0.6703,8800000.0
2005-06-08 16:00:00,0.6702,0.6702,0.6701,0.6701,8800000.0
2005-06-08 16:01:00,0.6702,0.6703,0.6701,0.6701,8800000.0
2005-06-08 16:03:00,0.6702,0.6702,0.6701,0.6702,8800000.0
2005-06-08 16:04:00,0.6701,0.6702,0.6701,0.6702,8800000.0
2005-06-08 16:05:00,0.6701,0.6702,0.6701,0.6702,8800000.0
2005-06-08 16:06:00,0.6701,0.6702,0.6701,0.6701,8800000.0
2005-06-08 16:09:00,0.6702,0.6702,0.6701,0.6702,8800000.0
2005-06-08 16:10:00,0.6703,0.6703,0.6702,0.6702,8800000.0
2005-06-08 16:11:00,0.6701,0.6702,0.6701,0.6702,8800000.0
2005-06-08 16:13:00,0.6703,0.67034,0.67029,0.67034,8800000.0
2005-06-08 16:15:00,0.6703,0.6703,0.6702,0.6702,112600000.0
2005-06-08 16:16:00,0.67045,0.67052,0.67013,0.67031,112600000.0
2005-06-08 16:17:00,0.67042,0.67052,0.67027,0.67046,149300000.0
2005-06-08 16:18:00,0.67037,0.67051,0.67016,0.67051,114700000.0
2005-06-08 16:19:00,0.6706,0.67061,0.67037,0.67053,217700004.0
2005-06-08 16:20:00,0.67028,0.67062,0.67026,0.67049,141099999.0
2005-06-08 16:21:00,0.6704,0.6705,0.67018,0.67041,205099999.0
2005-06-08 16:22:00,0.6703,0.6705,0.67013,0.6705,224600004.0
2005-06-08 16:23:00,0.67048,0.67048,0.6703,0.67033,196299994.0
2005-06-08 16:24:00,0.66995,0.67051,0.66995,0.67033,221599998.0
2005-06-08 16:25:00,0.67044,0.67057,0.67027,0.67042,172800002.0
2005-06-08 16:26:00,0.67028,0.67048,0.67021,0.67027,180600005.0
2005-06-08 16:27:00,0.67039,0.6706,0.67039,0.67052,216800000.0
2005-06-08 16:28:00,0.67052,0.6706,0.67052,0.67058,41000000.0
2005-06-08 16:29:00,0.67061,0.67061,0.67053,0.67053,119800001.0
2005-06-08 16:30:00,0.67058,0.67058,0.67051,0.67053,83500000.0
2005-06-08 16:31:00,0.67052,0.67061,0.6705,0.67057,310799997.0
2005-06-08 16:32:00,0.67058,0.67058,0.67056,0.67056,59900002.0
2005-06-08 16:33:00,0.67054,0.67057,0.67053,0.67053,221500000.0
2005-06-08 16:34:00,0.67057,0.67059,0.67051,0.67051,280099999.0
2005-06-08 16:35:00,0.67056,0.67057,0.67046,0.67052,231199998.0
2005-06-08 16:36:00,0.6705,0.67055,0.67049,0.67049,108699998.0
2005-06-08 16:37:00,0.67046,0.67046,0.67037,0.67037,42400000.0
2005-06-08 16:38:00,0.67043,0.67048,0.67039,0.67042,168400000.0
2005-06-08 16:39:00,0.6704,0.6704,0.67038,0.67039,64699999.0
2005-06-08 16:40:00,0.67037,0.67039,0.6703,0.67032,179499998.0
2005-06-08 16:41:00,0.6703,0.67036,0.6703,0.67031,168799997.0
2005-06-08 16:42:00,0.67036,0.67039,0.67031,0.67036,145799996.0
2005-06-08 16:43:00,0.67033,0.67036,0.67029,0.67029,196600000.0
2005-06-08 16:44:00,0.6702,0.67027,0.6702,0.67026,123599998.0
2005-06-08 16:45:00,0.67022,0.6703,0.67022,0.67028,129900002.0
2005-06-08 16:46:00,0.67027,0.67033,0.67021,0.6703,184300002.0
2005-06-08 16:47:00,0.67028,0.67033,0.67028,0.67032,110300001.0
2005-06-08 16:48:00,0.67033,0.67033,0.67026,0.67027,124700004.0
2005-06-08 16:49:00,0.67029,0.67035,0.67029,0.6703,236600001.0
2005-06-08 16:50:00,0.67033,0.67033,0.67027,0.67027,198900003.0
2005-06-08 16:51:00,0.67032,0.67032,0.67026,0.67026,48600000.0
2005-06-08 16:52:00,0.67029,0.67037,0.67029,0.67033,106100001.0
2005-06-08 16:53:00,0.6703,0.6703,0.67025,0.6703,109200000.0
2005-06-08 16:54:00,0.67028,0.6703,0.67025,0.67025,138899998.0
2005-06-08 16:55:00,0.67034,0.67034,0.67033,0.67033,21500000.0
2005-06-08 16:56:00,0.67031,0.67037,0.67029,0.67029,120000003.0
2005-06-08 16:57:00,0.6703,0.6704,0.67029,0.6704,233299995.0
2005-06-08 16:58:00,0.67038,0.6704,0.67035,0.6704,143199999.0
2005-06-08 16:59:00,0.67035,0.67035,0.6703,0.6703,22400000.0
2005-06-08 17:00:00,0.67023,0.67034,0.67023,0.67029,114599999.0
2005-06-08 17:01:00,0.67031,0.67031,0.67026,0.67026,318899998.0
2005-06-08 17:02:00,0.67021,0.67031,0.67021,0.67027,84699998.0
2005-06-08 17:03:00,0.67025,0.67032,0.67023,0.67025,99999997.0
2005-06-08 17:04:00,0.67033,0.67035,0.67028,0.67028,102300000.0
2005-06-08 17:05:00,0.67025,0.67031,0.67025,0.6703,170400004.0
2005-06-08 17:06:00,0.67029,0.67039,0.67029,0.67035,100500002.0
2005-06-08 17:07:00,0.67032,0.67038,0.67031,0.67038,115700000.0
2005-06-08 17:08:00,0.67036,0.67036,0.67031,0.67034,110900002.0
2005-06-08 17:09:00,0.67034,0.67038,0.67031,0.67036,158299998.0
2005-06-08 17:10:00,0.67043,0.67043,0.67034,0.67038,174200001.0
2005-06-08 17:11:00,0.67036,0.67043,0.67035,0.67043,53100000.0
2005-06-08 17:12:00,0.67043,0.67043,0.67042,0.67042,55100002.0
2005-06-08 17:13:00,0.67039,0.67039,0.67028,0.67037,119099996.0
2005-06-08 17:14:00,0.67037,0.67039,0.67032,0.67036,96899998.0
2005-06-08 17:15:00,0.67037,0.67043,0.67033,0.67038,163800001.0
2005-06-08 17:16:00,0.6704,0.6704,0.67033,0.67037,200999997.0
2005-06-08 17:17:00,0.67033,0.6704,0.67032,0.67033,176000003.0
2005-06-08 17:18:00,0.67029,0.67029,0.67023,0.67028,85100000.0
2005-06-08 17:19:00,0.6703,0.6703,0.67024,0.67028,249299999.0
2005-06-08 17:20:00,0.67036,0.67039,0.67034,0.67039,70899997.0
2005-06-08 17:21:00,0.67041,0.67042,0.67034,0.67038,175900001.0
2005-06-08 17:22:00,0.67038,0.67045,0.67038,0.67038,103900000.0
2005-06-08 17:23:00,0.67038,0.6705,0.67038,0.67044,178700002.0
2005-06-08 17:24:00,0.67052,0.67058,0.67051,0.67056,150200001.0
2005-06-08 17:25:00,0.67055,0.67061,0.67049,0.67061,67800001.0
2005-06-08 17:26:00,0.67065,0.67067,0.67063,0.67065,109599998.0
2005-06-08 17:27:00,0.67062,0.67066,0.67054,0.67054,212000002.0
2005-06-08 17:28:00,0.6706,0.6706,0.67053,0.67055,32900001.0
2005-06-08 17:29:00,0.67057,0.67058,0.67052,0.67055,135500000.0
2005-06-08 17:30:00,0.6706,0.67065,0.67058,0.67058,161799996.0
2005-06-08 17:31:00,0.6706,0.6706,0.67058,0.67058,79800002.0
2005-06-08 17:32:00,0.67062,0.67073,0.67062,0.67073,89800001.0
2005-06-08 17:33:00,0.67076,0.67076,0.67063,0.67066,142800000.0
2005-06-08 17:34:00,0.6707,0.6707,0.67062,0.67062,101599997.0
2005-06-08 17:35:00,0.6706,0.6706,0.67054,0.6706,162600002.0
2005-06-08 17:36:00,0.67058,0.67058,0.67052,0.67053,68600001.0
2005-06-08 17:37:00,0.67051,0.6706,0.67051,0.67054,150999995.0
2005-06-08 17:38:00,0.67047,0.67054,0.67047,0.6705,38299999.0
2005-06-08 17:39:00,0.67054,0.6706,0.67054,0.6706,84000003.0
2005-06-08 17:40:00,0.67056,0.67061,0.67056,0.6706,109899996.0
2005-06-08 17:41:00,0.67058,0.67093,0.67058,0.67093,145800003.0
2005-06-08 17:42:00,0.67097,0.67103,0.67087,0.67087,146799998.0
2005-06-08 17:43:00,0.67093,0.67097,0.67091,0.67091,102499998.0
2005-06-08 17:44:00,0.67089,0.67095,0.67086,0.67091,154000001.0
2005-06-08 17:45:00,0.67087,0.67091,0.67087,0.67088,231000001.0
2005-06-08 17:46:00,0.67092,0.67104,0.67088,0.67102,162099999.0
2005-06-08 17:47:00,0.671,0.67112,0.671,0.67108,148899998.0
2005-06-08 17:48:00,0.671,0.67103,0.67095,0.671,123899998.0
2005-06-08 17:49:00,0.67104,0.67112,0.67104,0.67112,54200001.0
2005-06-08 17:50:00,0.67111,0.67111,0.67104,0.67105,96200002.0
2005-06-08 17:51:00,0.67104,0.67109,0.67101,0.67101,137200002.0
2005-06-08 17:52:00,0.67099,0.67107,0.67091,0.67107,170300000.0
2005-06-08 17:53:00,0.67105,0.67105,0.67092,0.67092,68500001.0
2005-06-08 17:54:00,0.6709,0.6709,0.67087,0.6709,86900000.0
2005-06-08 17:55:00,0.67085,0.67088,0.67085,0.67088,135900000.0
2005-06-08 17:56:00,0.67084,0.67084,0.67056,0.6706,141199999.0
2005-06-08 17:57:00,0.67058,0.67063,0.67057,0.67057,157299999.0
2005-06-08 17:58:00,0.67055,0.67055,0.67041,0.67045,124600003.0
2005-06-08 17:59:00,0.67051,0.67055,0.67048,0.67048,217499996.0
2005-06-08 18:00:00,0.67052,0.67054,0.67048,0.67051,102699999.0
2005-06-08 18:01:00,0.67052,0.67059,0.67048,0.67048,1243899988.0
2005-06-08 18:02:00,0.67051,0.6706,0.67051,0.67055,1276300009.0
2005-06-08 18:03:00,0.67057,0.67077,0.67056,0.67077,1925900002.0
2005-06-08 18:04:00,0.67078,0.67086,0.67073,0.67086,778200000.0
2005-06-08 18:05:00,0.67081,0.67081,0.67068,0.67069,1155599999.0
2005-06-08 18:06:00,0.67068,0.6707,0.67063,0.67067,1833399996.0
2005-06-08 18:07:00,0.67072,0.67078,0.6707,0.67073,1896400008.0
2005-06-08 18:08:00,0.6705,0.6706,0.6705,0.6706,828400001.0
2005-06-08 18:09:00,0.67073,0.67079,0.67069,0.67076,828400001.0
2005-06-08 18:10:00,0.67078,0.67079,0.67065,0.67065,1236000006.0
2005-06-08 18:11:00,0.67067,0.67088,0.67067,0.67088,1152900003.0
2005-06-08 18:12:00,0.67084,0.67087,0.67077,0.6708,997899998.0
2005-06-08 18:13:00,0.67077,0.6709,0.67077,0.67087,909600003.0
2005-06-08 18:14:00,0.6709,0.67097,0.67087,0.6709,1578500006.0
2005-06-08 18:15:00,0.67088,0.67088,0.67059,0.67059,1978600004.0
2005-06-08 18:16:00,0.67062,0.67077,0.67057,0.67059,1007399990.0
2005-06-08 18:17:00,0.6706,0.67062,0.67055,0.67058,698200002.0
2005-06-08 18:18:00,0.67056,0.67059,0.67049,0.67058,744099994.0
2005-06-08 18:19:00,0.67057,0.67067,0.67052,0.67059,806899991.0
2005-06-08 18:20:00,0.67061,0.6707,0.67061,0.67065,579100011.0
2005-06-08 18:21:00,0.67066,0.67076,0.67061,0.67063,938399997.0
2005-06-08 18:22:00,0.67066,0.67073,0.67064,0.67066,1087200002.0
2005-06-08 18:23:00,0.67066,0.67072,0.67064,0.67069,1179900006.0
2005-06-08 18:24:00,0.67061,0.67065,0.67055,0.67061,1051700008.0
2005-06-08 18:25:00,0.67062,0.67073,0.67062,0.67067,1049999994.0
2005-06-08 18:26:00,0.67067,0.67068,0.67056,0.67065,923699999.0
2005-06-08 18:27:00,0.67065,0.67068,0.6706,0.67063,744099996.0
2005-06-08 18:28:00,0.67065,0.67073,0.67064,0.67073,714900005.0
2005-06-08 18:29:00,0.67071,0.67076,0.67067,0.67075,984900002.0
2005-06-08 18:30:00,0.67074,0.67076,0.67062,0.67073,932399995.0
2005-06-08 18:31:00,0.67066,0.67073,0.67063,0.67068,548500000.0
2005-06-08 18:32:00,0.6707,0.67071,0.6706,0.67065,766900005.0
2005-06-08 18:33:00,0.67067,0.67072,0.67062,0.6707,992799998.0
2005-06-08 18:34:00,0.67066,0.6707,0.6706,0.67062,1029899999.0
2005-06-08 18:35:00,0.6706,0.67067,0.67057,0.67063,594799993.0
2005-06-08 18:36:00,0.67058,0.6706,0.67051,0.6706,224000004.0
2005-06-08 18:37:00,0.67051,0.67051,0.67042,0.67043,409700003.0
2005-06-08 18:38:00,0.67035,0.67041,0.67035,0.67037,302599998.0
2005-06-08 18:39:00,0.67039,0.67039,0.67033,0.67033,314000000.0
2005-06-08 18:40:00,0.67037,0.67044,0.67037,0.67037,368400001.0
2005-06-08 18:41:00,0.67035,0.67042,0.67023,0.67034,644599996.0
2005-06-08 18:42:00,0.67036,0.67036,0.67025,0.6703,586200003.0
2005-06-08 18:43:00,0.67025,0.67026,0.67012,0.67021,273199996.0
2005-06-08 18:44:00,0.67022,0.67025,0.67013,0.67013,629899988.0
2005-06-08 18:45:00,0.67015,0.67028,0.67014,0.67015,427900002.0
2005-06-08 18:46:00,0.67023,0.67023,0.67014,0.67016,200599996.0
2005-06-08 18:47:00,0.67023,0.67025,0.67022,0.67025,151099999.0
2005-06-08 18:48:00,0.67022,0.67028,0.67018,0.67026,267800005.0
2005-06-08 18:49:00,0.6702,0.67025,0.67012,0.67017,247899999.0
2005-06-08 18:50:00,0.67013,0.67014,0.67011,0.67011,111900001.0
2005-06-08 18:51:00,0.6701,0.67012,0.67006,0.67006,267700000.0
2005-06-08 18:52:00,0.67009,0.67011,0.67006,0.67009,337900003.0
2005-06-08 18:53:00,0.67009,0.67009,0.67,0.67002,781299994.0
2005-06-08 18:54:00,0.67003,0.67009,0.67002,0.67009,320800000.0
2005-06-08 18:55:00,0.67006,0.67008,0.66999,0.67004,745399993.0
2005-06-08 18:56:00,0.67003,0.67016,0.67002,0.67004,294300002.0
2005-06-08 18:57:00,0.67007,0.6702,0.67007,0.67013,361699998.0
2005-06-08 18:58:00,0.67009,0.67013,0.66999,0.66999,1141899978.0
2005-06-08 18:59:00,0.67,0.67006,0.66997,0.67,749000001.0
2005-06-08 19:00:00,0.66994,0.67003,0.66992,0.67003,422400000.0
2005-06-08 19:01:00,0.67004,0.67004,0.67001,0.67004,122800001.0
2005-06-08 19:02:00,0.67005,0.67005,0.66998,0.67,418500004.0
2005-06-08 19:03:00,0.66998,0.67003,0.66994,0.66997,514599997.0
2005-06-08 19:04:00,0.66998,0.66998,0.66994,0.66995,542400004.0
2005-06-08 19:05:00,0.66992,0.66997,0.66987,0.66997,340200001.0
2005-06-08 19:06:00,0.6699,0.66997,0.66988,0.66988,744399998.0
2005-06-08 19:07:00,0.66992,0.66994,0.66982,0.66982,371200001.0
2005-06-08 19:08:00,0.66988,0.66988,0.6697,0.6697,914700006.0
2005-06-08 19:09:00,0.66961,0.66963,0.66943,0.66943,657400006.0
2005-06-08 19:10:00,0.66939,0.66947,0.66934,0.66946,409599996.0
2005-06-08 19:11:00,0.66946,0.66946,0.66936,0.66946,214200006.0
2005-06-08 19:12:00,0.66947,0.66953,0.66945,0.66945,178700003.0
2005-06-08 19:13:00,0.66945,0.66954,0.66944,0.66953,462900000.0
2005-06-08 19:14:00,0.66959,0.66961,0.66955,0.66958,267800001.0
2005-06-08 19:15:00,0.6696,0.66965,0.66955,0.66957,598300003.0
2005-06-08 19:16:00,0.6696,0.66963,0.6696,0.66963,195199999.0
2005-06-08 19:17:00,0.66958,0.66958,0.66948,0.66955,271100000.0
2005-06-08 19:18:00,0.66953,0.66965,0.66949,0.66965,211599999.0
2005-06-08 19:19:00,0.66963,0.66967,0.66959,0.66961,470800004.0
2005-06-08 19:20:00,0.66959,0.66967,0.66959,0.66964,472100007.0
2005-06-08 19:21:00,0.66965,0.66965,0.66957,0.66963,288699998.0
2005-06-08 19:22:00,0.66967,0.66972,0.66966,0.6697,349399997.0
2005-06-08 19:23:00,0.66968,0.66981,0.66968,0.66978,370400003.0
2005-06-08 19:24:00,0.66982,0.66983,0.66974,0.66983,179600002.0
2005-06-08 19:25:00,0.6698,0.6698,0.66971,0.6698,129100000.0
2005-06-08 19:26:00,0.66979,0.66979,0.66971,0.66972,465499995.0
2005-06-08 19:27:00,0.66974,0.66974,0.66944,0.66944,766099993.0
2005-06-08 19:28:00,0.66937,0.66948,0.66932,0.66948,311599998.0
2005-06-08 19:29:00,0.66943,0.66943,0.6693,0.6694,493300005.0
2005-06-08 19:30:00,0.66936,0.66938,0.6692,0.66924,587099997.0
2005-06-08 19:31:00,0.66917,0.66922,0.66913,0.6692,658000006.0
2005-06-08 19:32:00,0.66924,0.6693,0.66919,0.66924,368000004.0
2005-06-08 19:33:00,0.6692,0.66926,0.6692,0.66923,228000004.0
2005-06-08 19:34:00,0.66921,0.66921,0.66908,0.66908,289000000.0
2005-06-08 19:35:00,0.66907,0.66917,0.66906,0.6691,755799994.0
2005-06-08 19:36:00,0.66914,0.66914,0.66906,0.66911,499800001.0
2005-06-08 19:37:00,0.66913,0.66913,0.66902,0.66902,218699998.0
2005-06-08 19:38:00,0.66899,0.66899,0.66885,0.6689,329500003.0
2005-06-08 19:39:00,0.6689,0.66903,0.6689,0.66903,677700003.0
2005-06-08 19:40:00,0.669,0.66908,0.66894,0.66894,793500002.0
2005-06-08 19:41:00,0.66894,0.66897,0.66885,0.66893,546400004.0
2005-06-08 19:42:00,0.66893,0.66899,0.66891,0.66899,326000003.0
2005-06-08 19:43:00,0.66902,0.66917,0.66902,0.66917,128700002.0
2005-06-08 19:44:00,0.6692,0.66926,0.66909,0.66909,429399997.0
2005-06-08 19:45:00,0.66914,0.66915,0.66906,0.66915,324800000.0
2005-06-08 19:46:00,0.66919,0.66924,0.66917,0.66924,120400001.0
2005-06-08 19:47:00,0.66924,0.66927,0.6692,0.66927,239199998.0
2005-06-08 19:48:00,0.66926,0.66932,0.66924,0.66932,172200001.0
2005-06-08 19:49:00,0.66932,0.66938,0.66925,0.66931,171500000.0
2005-06-08 19:50:00,0.66923,0.66926,0.66914,0.6692,418499999.0
2005-06-08 19:51:00,0.66919,0.66924,0.66913,0.66921,451699996.0
2005-06-08 19:52:00,0.66919,0.6692,0.66915,0.6692,243199998.0
2005-06-08 19:53:00,0.66917,0.66923,0.66915,0.66918,127700004.0
2005-06-08 19:54:00,0.6692,0.6692,0.66915,0.6692,168600001.0
2005-06-08 19:55:00,0.66925,0.66925,0.66921,0.66921,69300001.0
2005-06-08 19:56:00,0.66919,0.66923,0.66915,0.6692,155499997.0
2005-06-08 19:57:00,0.66919,0.66919,0.66912,0.66913,596799995.0
2005-06-08 19:58:00,0.66912,0.66914,0.66909,0.66912,280200002.0
2005-06-08 19:59:00,0.66912,0.66914,0.6691,0.66912,490499999.0
2005-06-08 20:00:00,0.66918,0.66918,0.66915,0.66917,188499998.0
2005-06-08 20:01:00,0.66917,0.66917,0.66912,0.66912,345299997.0
2005-06-08 20:02:00,0.66913,0.66917,0.66912,0.66912,119700000.0
2005-06-08 20:03:00,0.66908,0.66915,0.66904,0.66911,136200002.0
2005-06-08 20:04:00,0.66902,0.66912,0.66902,0.6691,130100000.0
2005-06-08 20:05:00,0.66912,0.66919,0.66912,0.66915,87600001.0
2005-06-08 20:06:00,0.66913,0.66923,0.66913,0.66923,149499999.0
2005-06-08 20:07:00,0.66922,0.66924,0.6692,0.66921,166999996.0
2005-06-08 20:08:00,0.66918,0.66921,0.66913,0.66919,850799999.0
2005-06-08 20:09:00,0.66921,0.66941,0.66921,0.66941,155000002.0
2005-06-08 20:10:00,0.66941,0.66941,0.66929,0.66941,183900000.0
2005-06-08 20:11:00,0.66936,0.6695,0.66931,0.66937,329500000.0
2005-06-08 20:12:00,0.66938,0.66945,0.66927,0.66943,920899990.0
2005-06-08 20:13:00,0.66945,0.66954,0.66941,0.66951,341199997.0
2005-06-08 20:14:00,0.66958,0.66964,0.66948,0.66954,320300002.0
2005-06-08 20:15:00,0.6696,0.66963,0.66955,0.66957,902399995.0
2005-06-08 20:16:00,0.66959,0.66967,0.66959,0.66967,567800006.0
2005-06-08 20:17:00,0.66965,0.66973,0.66961,0.66964,189600003.0
2005-06-08 20:18:00,0.66962,0.66965,0.66954,0.66957,316700008.0
2005-06-08 20:19:00,0.66958,0.66958,0.66952,0.66952,525999997.0
2005-06-08 20:20:00,0.66958,0.66959,0.66949,0.66953,223900000.0
2005-06-08 20:21:00,0.66949,0.6695,0.66942,0.66948,226899996.0
2005-06-08 20:22:00,0.66948,0.66961,0.66945,0.66961,115200003.0
2005-06-08 20:23:00,0.66948,0.66973,0.66948,0.66958,566700001.0
2005-06-08 20:24:00,0.66958,0.6696,0.66938,0.6696,303999997.0
2005-06-08 20:25:00,0.66965,0.6698,0.66959,0.66964,452300000.0
2005-06-08 20:26:00,0.66966,0.6697,0.66956,0.66968,941799998.0
2005-06-08 20:27:00,0.66968,0.66983,0.66967,0.66983,531800003.0
2005-06-08 20:28:00,0.66988,0.66992,0.66983,0.66992,539100000.0
2005-06-08 20:29:00,0.66995,0.66995,0.66985,0.66987,455899998.0
2005-06-08 20:30:00,0.66988,0.67,0.66988,0.6699,1660799991.0
2005-06-08 20:31:00,0.66994,0.67007,0.66988,0.67002,1076399998.0
2005-06-08 20:32:00,0.67003,0.6701,0.66997,0.67005,1534199995.0
2005-06-08 20:33:00,0.67007,0.67019,0.67007,0.67015,446300001.0
2005-06-08 20:34:00,0.67011,0.67017,0.67005,0.67005,497800000.0
2005-06-08 20:35:00,0.67007,0.67018,0.67007,0.67018,366200000.0
2005-06-08 20:36:00,0.67019,0.67019,0.67008,0.67008,345100003.0
2005-06-08 20:37:00,0.6701,0.67029,0.6701,0.67023,790800002.0
2005-06-08 20:38:00,0.67022,0.6703,0.67018,0.67028,928500005.0
2005-06-08 20:39:00,0.6703,0.67038,0.6703,0.67031,420100000.0
2005-06-08 20:40:00,0.67033,0.67044,0.67033,0.67037,417699998.0
2005-06-08 20:41:00,0.67037,0.67041,0.67031,0.67032,348599998.0
2005-06-08 20:42:00,0.67021,0.67025,0.67015,0.67022,202299999.0
2005-06-08 20:43:00,0.67019,0.67019,0.67006,0.67009,437600002.0
2005-06-08 20:44:00,0.67013,0.67013,0.67004,0.67007,950199998.0
2005-06-08 20:45:00,0.67007,0.67015,0.67005,0.67005,466000006.0
2005-06-08 20:46:00,0.6701,0.67017,0.6701,0.67014,194200002.0
2005-06-08 20:47:00,0.67011,0.67014,0.67004,0.67011,613799997.0
2005-06-08 20:48:00,0.6701,0.6702,0.67007,0.67007,652300003.0
2005-06-08 20:49:00,0.67009,0.67021,0.67009,0.6702,310399997.0
2005-06-08 20:50:00,0.6702,0.67023,0.67012,0.67018,1422200013.0
2005-06-08 20:51:00,0.67017,0.6702,0.67015,0.67017,442599995.0
2005-06-08 20:52:00,0.67018,0.67018,0.67004,0.67004,610000005.0
2005-06-08 20:53:00,0.6701,0.67017,0.67004,0.67004,1158199995.0
2005-06-08 20:54:00,0.67005,0.67011,0.66996,0.67008,580900002.0
2005-06-08 20:55:00,0.67012,0.67014,0.67004,0.67009,477299998.0
2005-06-08 20:56:00,0.67005,0.67006,0.66994,0.67,1110299993.0
2005-06-08 20:57:00,0.66997,0.67007,0.66997,0.67004,1065699999.0
2005-06-08 20:58:00,0.67005,0.67014,0.67005,0.67013,721000008.0
2005-06-08 20:59:00,0.67014,0.67015,0.67005,0.67005,1586999997.0
2005-06-08 21:00:00,0.67009,0.67014,0.67007,0.6701,1547699998.0
2005-06-08 21:01:00,0.67008,0.6701,0.66991,0.66997,1394100004.0
2005-06-08 21:02:00,0.66995,0.66998,0.66989,0.66989,517499999.0
2005-06-08 21:03:00,0.66986,0.66992,0.66982,0.66987,840399999.0
2005-06-08 21:04:00,0.66986,0.66986,0.6698,0.66986,548199997.0
2005-06-08 21:05:00,0.66986,0.66991,0.66981,0.66988,814400001.0
2005-06-08 21:06:00,0.66988,0.66995,0.66987,0.6699,643099998.0
2005-06-08 21:07:00,0.66984,0.66996,0.66984,0.6699,163200002.0
2005-06-08 21:08:00,0.66992,0.66995,0.66988,0.66992,98299998.0
2005-06-08 21:09:00,0.66997,0.67007,0.66997,0.67007,441100007.0
2005-06-08 21:10:00,0.67008,0.67008,0.67,0.67,229099999.0
2005-06-08 21:11:00,0.67,0.67002,0.66992,0.66992,193200004.0
2005-06-08 21:12:00,0.66989,0.66997,0.66989,0.66995,109899999.0
2005-06-08 21:13:00,0.66997,0.67008,0.66997,0.67006,399899999.0
2005-06-08 21:14:00,0.66998,0.66998,0.66988,0.66993,634700005.0
2005-06-08 21:15:00,0.66993,0.67003,0.66993,0.67003,465400002.0
2005-06-08 21:16:00,0.67001,0.67005,0.66995,0.67005,393100000.0
2005-06-08 21:17:00,0.67006,0.67011,0.67002,0.67005,253100003.0
2005-06-08 21:18:00,0.67,0.67008,0.67,0.67008,132700004.0
2005-06-08 21:19:00,0.67008,0.67014,0.67005,0.67005,407299999.0
2005-06-08 21:20:00,0.6701,0.67014,0.67001,0.67007,1120199986.0
2005-06-08 21:21:00,0.67009,0.67009,0.67,0.67,231099995.0
2005-06-08 21:22:00,0.67002,0.67006,0.67001,0.67004,924700006.0
2005-06-08 21:23:00,0.67,0.67002,0.66995,0.66995,81400001.0
2005-06-08 21:24:00,0.66996,0.66999,0.66995,0.66995,313599998.0
2005-06-08 21:25:00,0.66997,0.67,0.66993,0.66997,218699999.0
2005-06-08 21:26:00,0.67,0.67,0.66997,0.66997,84900002.0
2005-06-08 21:27:00,0.67,0.67,0.66997,0.67,83999999.0
2005-06-08 21:28:00,0.66996,0.66996,0.66984,0.66989,243499996.0
2005-06-08 21:29:00,0.66991,0.66995,0.66986,0.66992,116600002.0
2005-06-08 21:30:00,0.66984,0.66991,0.66983,0.66991,105799999.0
2005-06-08 21:31:00,0.66991,0.66991,0.66986,0.66988,235400000.0
2005-06-08 21:32:00,0.66989,0.66994,0.66988,0.66994,683500002.0
2005-06-08 21:33:00,0.66993,0.66994,0.66989,0.66993,537799994.0
2005-06-08 21:34:00,0.66987,0.66992,0.66987,0.66992,457400002.0
2005-06-08 21:35:00,0.66996,0.67,0.66993,0.66998,224500002.0
2005-06-08 21:36:00,0.66996,0.67,0.66993,0.66997,71600001.0
2005-06-08 21:37:00,0.67005,0.67005,0.67003,0.67005,316100003.0
2005-06-08 21:38:00,0.67003,0.67005,0.67,0.67005,157400000.0
2005-06-08 21:39:00,0.66998,0.67009,0.66998,0.67009,76500001.0
2005-06-08 21:40:00,0.67007,0.67013,0.67007,0.67007,212300002.0
2005-06-08 21:41:00,0.67006,0.67007,0.67,0.67007,43400000.0
2005-06-08 21:42:00,0.67005,0.67009,0.67004,0.67006,154300000.0
2005-06-08 21:43:00,0.67,0.67004,0.66993,0.66993,346599995.0
2005-06-08 21:44:00,0.66996,0.67012,0.66996,0.67012,457500008.0
2005-06-08 21:45:00,0.67015,0.67015,0.67015,0.67015,109299997.0
2005-06-08 21:46:00,0.67015,0.67015,0.67015,0.67015,604500004.0
2005-06-08 21:47:00,0.67015,0.67017,0.67015,0.67015,232100001.0
2005-06-08 21:48:00,0.67013,0.67013,0.67005,0.67005,96999999.0
2005-06-08 21:49:00,0.67003,0.67004,0.67002,0.67004,198699998.0
2005-06-08 21:50:00,0.67007,0.67016,0.67007,0.67015,83199998.0
2005-06-08 21:51:00,0.67015,0.67015,0.67012,0.67013,206000004.0
2005-06-08 21:52:00,0.67012,0.6702,0.67012,0.67014,114699997.0
2005-06-08 21:53:00,0.67018,0.67022,0.67017,0.67017,327399998.0
2005-06-08 21:54:00,0.67019,0.67026,0.67018,0.67025,248699999.0
2005-06-08 21:55:00,0.67026,0.67026,0.6702,0.6702,164499999.0
2005-06-08 21:56:00,0.67021,0.67021,0.67015,0.67015,132400004.0
2005-06-08 21:57:00,0.67014,0.67019,0.67012,0.67014,202800001.0
2005-06-08 21:58:00,0.67014,0.67017,0.67014,0.67017,71799998.0
2005-06-08 21:59:00,0.67014,0.67016,0.67006,0.67016,515400003.0
2005-06-08 22:00:00,0.67014,0.67014,0.67006,0.67012,267699999.0
2005-06-08 22:01:00,0.67015,0.67017,0.6701,0.67015,204200002.0
2005-06-08 22:02:00,0.67016,0.67025,0.67016,0.6702,510000007.0
2005-06-08 22:03:00,0.6702,0.67023,0.6702,0.67023,415600003.0
2005-06-08 22:04:00,0.67008,0.67019,0.6698,0.67009,323999999.0
2005-06-08 22:05:00,0.6702,0.67025,0.6702,0.67023,222900005.0
2005-06-08 22:06:00,0.67025,0.67025,0.67022,0.67023,197999999.0
2005-06-08 22:07:00,0.67018,0.67028,0.67018,0.67025,283999996.0
2005-06-08 22:08:00,0.67024,0.6703,0.67024,0.67024,287200002.0
2005-06-08 22:09:00,0.67027,0.6703,0.67027,0.6703,177000000.0
2005-06-08 22:10:00,0.67028,0.67034,0.67027,0.67028,141900001.0
2005-06-08 22:11:00,0.67031,0.67033,0.6703,0.67032,165000000.0
2005-06-08 22:12:00,0.67032,0.67032,0.67026,0.67027,426700000.0
2005-06-08 22:13:00,0.67025,0.67031,0.67025,0.67031,95699999.0
2005-06-08 22:14:00,0.67032,0.67032,0.6703,0.67031,44900001.0
2005-06-08 22:15:00,0.6703,0.67033,0.67025,0.67027,612100002.0
2005-06-08 22:16:00,0.67027,0.67028,0.67017,0.67019,276900000.0
2005-06-08 22:17:00,0.67022,0.67023,0.67022,0.67023,20700001.0
2005-06-08 22:18:00,0.67025,0.67025,0.67019,0.67025,178500001.0
2005-06-08 22:19:00,0.67029,0.67029,0.67021,0.67022,284299997.0
2005-06-08 22:20:00,0.67023,0.67023,0.6702,0.67023,103300001.0
2005-06-08 22:21:00,0.67024,0.6703,0.67024,0.67025,381199997.0
2005-06-08 22:22:00,0.67025,0.67028,0.6702,0.6702,325999998.0
2005-06-08 22:23:00,0.67017,0.67035,0.67017,0.67022,369499996.0
2005-06-08 22:24:00,0.67024,0.67029,0.67022,0.67024,309199996.0
2005-06-08 22:25:00,0.6702,0.67025,0.6702,0.67025,279099999.0
2005-06-08 22:26:00,0.67023,0.67029,0.67022,0.67022,355900002.0
2005-06-08 22:27:00,0.67024,0.67025,0.67023,0.67023,126600000.0
2005-06-08 22:28:00,0.67022,0.67027,0.67022,0.67025,251100003.0
2005-06-08 22:29:00,0.67029,0.67029,0.67022,0.67023,334599999.0
2005-06-08 22:30:00,0.67027,0.67028,0.67025,0.67026,90300001.0
2005-06-08 22:31:00,0.67027,0.67027,0.67022,0.67024,92700003.0
2005-06-08 22:32:00,0.67029,0.67034,0.67029,0.6703,205100000.0
2005-06-08 22:33:00,0.67031,0.67036,0.67031,0.67034,204300000.0
2005-06-08 22:34:00,0.67033,0.67037,0.67033,0.67035,345999999.0
2005-06-08 22:35:00,0.67035,0.67035,0.67029,0.67034,278700001.0
2005-06-08 22:36:00,0.67022,0.67031,0.66979,0.66987,121300001.0
2005-06-08 22:37:00,0.67033,0.67033,0.67025,0.67025,373699992.0
2005-06-08 22:38:00,0.67028,0.67028,0.67027,0.67027,30200000.0
2005-06-08 22:39:00,0.67027,0.67027,0.67022,0.67023,382599995.0
2005-06-08 22:40:00,0.67023,0.67033,0.67023,0.67029,373100000.0
2005-06-08 22:41:00,0.67032,0.6704,0.67032,0.67039,196400000.0
2005-06-08 22:42:00,0.67032,0.6704,0.67031,0.67032,218599996.0
2005-06-08 22:43:00,0.67034,0.67035,0.67034,0.67035,10400000.0
2005-06-08 22:44:00,0.67041,0.67042,0.67036,0.67039,118400000.0
2005-06-08 22:45:00,0.67045,0.67053,0.67044,0.6705,100400002.0
2005-06-08 22:46:00,0.67048,0.67049,0.67045,0.67045,51900000.0
2005-06-08 22:47:00,0.67049,0.67051,0.67041,0.67041,140900006.0
2005-06-08 22:48:00,0.67041,0.67052,0.67038,0.67043,314999998.0
2005-06-08 22:49:00,0.67058,0.67068,0.67058,0.6706,44800000.0
2005-06-08 22:50:00,0.67064,0.67065,0.67059,0.67059,94200002.0
2005-06-08 22:51:00,0.67065,0.67079,0.67065,0.67079,148700002.0
2005-06-08 22:52:00,0.67084,0.67084,0.67058,0.67058,116799999.0
2005-06-08 22:53:00,0.67049,0.67071,0.67049,0.67067,281800001.0
2005-06-08 22:54:00,0.67063,0.67071,0.67057,0.67069,131300003.0
2005-06-08 22:55:00,0.67075,0.67077,0.67071,0.67073,193199996.0
2005-06-08 22:56:00,0.67073,0.67073,0.67064,0.67071,75500000.0
2005-06-08 22:57:00,0.67074,0.67088,0.67074,0.67088,163600002.0
2005-06-08 22:58:00,0.67088,0.67088,0.6706,0.6706,483799994.0
2005-06-08 22:59:00,0.67059,0.67075,0.67059,0.67063,214300001.0
2005-06-08 23:00:00,0.6704,0.67071,0.67033,0.67039,137400001.0
2005-06-08 23:01:00,0.67058,0.67081,0.67058,0.67062,208500003.0
2005-06-08 23:02:00,0.67035,0.67085,0.67031,0.67082,172700003.0
2005-06-08 23:03:00,0.67082,0.67088,0.67057,0.67082,242100002.0
2005-06-08 23:04:00,0.67063,0.67072,0.67046,0.67049,194599999.0
2005-06-08 23:05:00,0.67063,0.67075,0.67049,0.67061,193899997.0
2005-06-08 23:06:00,0.67065,0.67075,0.67051,0.67069,117100000.0
2005-06-08 23:07:00,0.67056,0.67079,0.67051,0.6706,239600004.0
2005-06-08 23:08:00,0.6706,0.67076,0.67043,0.67072,143700000.0
2005-06-08 23:09:00,0.67087,0.67087,0.67051,0.67055,292199995.0
2005-06-08 23:10:00,0.67041,0.67076,0.67041,0.67063,83100002.0
2005-06-08 23:11:00,0.67066,0.67099,0.67066,0.67084,172200000.0
2005-06-08 23:12:00,0.67057,0.67075,0.67053,0.67074,163899997.0
2005-06-08 23:13:00,0.67065,0.67071,0.67041,0.67053,204299997.0
2005-06-08 23:14:00,0.67078,0.67079,0.67047,0.67067,143700001.0
2005-06-08 23:15:00,0.67083,0.67087,0.67051,0.67056,182100002.0
2005-06-08 23:16:00,0.67053,0.67084,0.67046,0.67081,95500001.0
2005-06-08 23:17:00,0.6706,0.67072,0.67055,0.67063,172799999.0
2005-06-08 23:18:00,0.67056,0.6707,0.67045,0.67045,275399997.0
2005-06-08 23:19:00,0.6706,0.6707,0.67033,0.67049,250400002.0
2005-06-08 23:20:00,0.67058,0.67075,0.67055,0.67063,149199998.0
2005-06-08 23:21:00,0.67052,0.67079,0.67052,0.67077,74699999.0
2005-06-08 23:22:00,0.67062,0.67071,0.67045,0.6707,185399999.0
2005-06-08 23:23:00,0.6707,0.67075,0.67042,0.67052,191600000.0
2005-06-08 23:24:00,0.6707,0.6707,0.67046,0.67059,153500002.0
2005-06-08 23:25:00,0.6706,0.67071,0.67044,0.67056,289900005.0
2005-06-08 23:26:00,0.67017,0.67076,0.67013,0.67076,38000000.0
2005-06-08 23:27:00,0.67052,0.67071,0.67041,0.67064,180000002.0
2005-06-08 23:28:00,0.67043,0.67064,0.67043,0.67051,185199997.0
2005-06-08 23:29:00,0.67043,0.67078,0.67032,0.6707,149100002.0
2005-06-08 23:30:00,0.67078,0.67083,0.67068,0.6707,148400000.0
2005-06-08 23:31:00,0.67071,0.67075,0.67065,0.67067,151199998.0
2005-06-08 23:32:00,0.6707,0.67078,0.6707,0.67078,117000000.0
2005-06-08 23:33:00,0.67081,0.67081,0.67067,0.6707,103900001.0
2005-06-08 23:34:00,0.67073,0.67073,0.67067,0.67067,79500001.0
2005-06-08 23:35:00,0.67069,0.67076,0.67057,0.67076,107900001.0
2005-06-08 23:36:00,0.67073,0.67079,0.6707,0.6707,143799998.0
2005-06-08 23:37:00,0.67071,0.67071,0.67067,0.67067,52500000.0
2005-06-08 23:38:00,0.67063,0.67085,0.67063,0.67084,123599998.0
2005-06-08 23:39:00,0.67084,0.67087,0.67081,0.67083,167500002.0
2005-06-08 23:40:00,0.67081,0.67081,0.67077,0.67077,56800002.0
2005-06-08 23:41:00,0.67077,0.67077,0.67075,0.67075,52500002.0
2005-06-08 23:42:00,0.67082,0.67083,0.67082,0.67083,39799999.0
2005-06-08 23:43:00,0.67088,0.67088,0.67078,0.67078,153600002.0
2005-06-08 23:44:00,0.6708,0.6708,0.67078,0.6708,55000000.0
2005-06-08 23:45:00,0.67082,0.67085,0.67082,0.67085,64700001.0
2005-06-08 23:46:00,0.67083,0.67083,0.67079,0.67079,59800001.0
2005-06-08 23:47:00,0.67085,0.67088,0.67082,0.67083,150800001.0
2005-06-08 23:48:00,0.67085,0.67088,0.67082,0.67082,136600004.0
2005-06-08 23:49:00,0.67078,0.6708,0.67078,0.6708,24700001.0
2005-06-08 23:50:00,0.67076,0.67077,0.6707,0.67075,152699999.0
2005-06-08 23:51:00,0.67077,0.67077,0.6707,0.6707,218400004.0
2005-06-08 23:52:00,0.6707,0.67078,0.6707,0.67076,117000003.0
2005-06-08 23:53:00,0.67071,0.67075,0.67068,0.67068,175699995.0
2005-06-08 23:54:00,0.67072,0.67072,0.67062,0.67062,178899999.0
2005-06-08 23:55:00,0.67035,0.67071,0.67024,0.67067,83499998.0
2005-06-08 23:56:00,0.6706,0.67065,0.6706,0.67062,144399998.0
2005-06-08 23:57:00,0.67065,0.67067,0.67062,0.67062,193500000.0
2005-06-08 23:58:00,0.67066,0.67067,0.67028,0.67063,208900001.0
2005-06-08 23:59:00,0.67062,0.67069,0.67062,0.67069,78900001.0
2005-06-09 00:00:00,0.67065,0.67067,0.67061,0.67061,139299999.0
2005-06-09 00:01:00,0.67064,0.67067,0.67063,0.67067,127700003.0
2005-06-09 00:02:00,0.67067,0.67067,0.67063,0.67063,39100000.0
2005-06-09 00:03:00,0.67063,0.67063,0.67062,0.67062,23200000.0
2005-06-09 00:04:00,0.67058,0.67058,0.67054,0.67056,65500000.0
2005-06-09 00:05:00,0.67057,0.67057,0.67055,0.67057,93300002.0
2005-06-09 00:06:00,0.67053,0.67056,0.6705,0.6705,53500000.0
2005-06-09 00:07:00,0.67048,0.67057,0.67048,0.67053,106900001.0
2005-06-09 00:08:00,0.67055,0.67058,0.67052,0.67052,182900003.0
2005-06-09 00:09:00,0.67055,0.67055,0.67052,0.67052,49600001.0
2005-06-09 00:10:00,0.67053,0.67053,0.67045,0.67045,116500001.0
2005-06-09 00:11:00,0.6705,0.6705,0.67043,0.67043,23800000.0
2005-06-09 00:12:00,0.67048,0.67049,0.67043,0.67049,91599999.0
2005-06-09 00:13:00,0.67044,0.67047,0.67029,0.67033,188200001.0
2005-06-09 00:14:00,0.67048,0.67048,0.67047,0.67047,51800000.0
2005-06-09 00:15:00,0.67053,0.67053,0.67047,0.6705,74400000.0
2005-06-09 00:16:00,0.67048,0.6705,0.67047,0.6705,80500003.0
2005-06-09 00:17:00,0.67053,0.67053,0.67048,0.67048,50300002.0
2005-06-09 00:18:00,0.67047,0.67053,0.67047,0.67053,94500000.0
2005-06-09 00:19:00,0.67057,0.67057,0.67053,0.67053,32700000.0
2005-06-09 00:20:00,0.67057,0.67063,0.67057,0.67063,33600000.0
2005-06-09 00:21:00,0.67067,0.67067,0.67065,0.67065,13500000.0
2005-06-09 00:22:00,0.67067,0.6707,0.67063,0.6707,47799999.0
2005-06-09 00:23:00,0.67063,0.67063,0.67059,0.67059,20700000.0
2005-06-09 00:24:00,0.6706,0.6706,0.67051,0.67052,238599996.0
2005-06-09 00:25:00,0.67052,0.67053,0.67047,0.67047,40000000.0
2005-06-09 00:26:00,0.6705,0.6705,0.67047,0.6705,126000000.0
2005-06-09 00:27:00,0.67053,0.67053,0.67043,0.67053,127100002.0
2005-06-09 00:28:00,0.67055,0.67055,0.67052,0.67053,164999999.0
2005-06-09 00:29:00,0.67055,0.67055,0.67047,0.67047,122999999.0
2005-06-09 00:30:00,0.67038,0.6706,0.67027,0.6706,122800004.0
2005-06-09 00:31:00,0.67053,0.67055,0.67053,0.67055,18400000.0
2005-06-09 00:32:00,0.67055,0.67055,0.67048,0.67053,76199999.0
2005-06-09 00:33:00,0.67042,0.67048,0.6704,0.67048,121499998.0
2005-06-09 00:34:00,0.67045,0.6705,0.67045,0.67046,164500003.0
2005-06-09 00:35:00,0.6704,0.67047,0.6704,0.67047,176499998.0
2005-06-09 00:36:00,0.67045,0.67045,0.67045,0.67045,22400000.0
2005-06-09 00:37:00,0.6705,0.6705,0.67047,0.67047,47899998.0
2005-06-09 00:38:00,0.67047,0.67047,0.67047,0.67047,55100000.0
2005-06-09 00:39:00,0.67047,0.67047,0.67024,0.67039,133100003.0
2005-06-09 00:40:00,0.6705,0.6705,0.67043,0.67045,65299998.0
2005-06-09 00:41:00,0.67035,0.67049,0.67035,0.67044,221700002.0
2005-06-09 00:42:00,0.67047,0.67047,0.67047,0.67047,13600000.0
2005-06-09 00:43:00,0.67045,0.6705,0.67045,0.6705,47099998.0
2005-06-09 00:44:00,0.67026,0.67035,0.67004,0.67014,137300000.0
2005-06-09 00:45:00,0.67048,0.67048,0.67048,0.67048,49500000.0
2005-06-09 00:46:00,0.6705,0.6705,0.67045,0.67048,127199998.0
2005-06-09 00:47:00,0.67048,0.6705,0.67048,0.6705,100300001.0
2005-06-09 00:48:00,0.67048,0.6705,0.67047,0.67048,169999997.0
2005-06-09 00:49:00,0.67027,0.67042,0.67016,0.67016,143000001.0
2005-06-09 00:50:00,0.67048,0.67048,0.67041,0.67041,33400001.0
2005-06-09 00:51:00,0.67047,0.67052,0.67038,0.67052,116400000.0
2005-06-09 00:52:00,0.67047,0.67047,0.67041,0.67041,65799999.0
2005-06-09 00:53:00,0.6704,0.67043,0.6704,0.67043,63300002.0
2005-06-09 00:54:00,0.67046,0.67049,0.67046,0.67046,38700001.0
2005-06-09 00:55:00,0.6705,0.6705,0.67047,0.67048,118400002.0
2005-06-09 00:56:00,0.67045,0.6705,0.67042,0.67047,188400000.0
2005-06-09 00:57:00,0.67047,0.6705,0.67045,0.67048,114700001.0
2005-06-09 00:58:00,0.67047,0.6705,0.67047,0.6705,4000000.0
2005-06-09 00:59:00,0.67047,0.6705,0.67047,0.6705,8000000.0
2005-06-09 01:00:00,0.67047,0.6705,0.67047,0.6705,12800000.0
2005-06-09 01:01:00,0.6705,0.6705,0.67045,0.67045,43099998.0
2005-06-09 01:02:00,0.67046,0.67046,0.67041,0.67043,119099998.0
2005-06-09 01:03:00,0.67042,0.67045,0.6704,0.67045,315200005.0
2005-06-09 01:04:00,0.67042,0.67045,0.6704,0.67045,188200000.0
2005-06-09 01:05:00,0.67032,0.67056,0.67029,0.67043,170500004.0
2005-06-09 01:06:00,0.67048,0.67048,0.6704,0.67045,90099998.0
2005-06-09 01:07:00,0.67043,0.6705,0.67042,0.67042,57900001.0
2005-06-09 01:08:00,0.67045,0.6705,0.67045,0.67048,69499999.0
2005-06-09 01:09:00,0.67032,0.67036,0.67018,0.67029,114699998.0
2005-06-09 01:10:00,0.6705,0.6705,0.67041,0.67043,259599996.0
2005-06-09 01:11:00,0.67043,0.67052,0.67043,0.6705,107800002.0
2005-06-09 01:12:00,0.67047,0.6705,0.67045,0.67047,192199998.0
2005-06-09 01:13:00,0.67045,0.67046,0.6704,0.67045,74700001.0
2005-06-09 01:14:00,0.67043,0.67045,0.6704,0.67043,118900003.0
2005-06-09 01:15:00,0.6704,0.67048,0.6704,0.67048,79700000.0
2005-06-09 01:16:00,0.67048,0.67048,0.67044,0.67046,89000002.0
2005-06-09 01:17:00,0.67043,0.67043,0.67038,0.67038,51800001.0
2005-06-09 01:18:00,0.67036,0.6704,0.67036,0.67036,150699997.0
2005-06-09 01:19:00,0.67035,0.67037,0.67032,0.67035,149900001.0
2005-06-09 01:20:00,0.67035,0.67035,0.6703,0.67035,189200000.0
2005-06-09 01:21:00,0.67033,0.67035,0.67033,0.67035,51400001.0
2005-06-09 01:22:00,0.67038,0.67038,0.67032,0.67035,20600000.0
2005-06-09 01:23:00,0.67031,0.67031,0.67026,0.67026,24200001.0
2005-06-09 01:24:00,0.67023,0.67025,0.67023,0.67025,19900000.0
2005-06-09 01:25:00,0.67029,0.67029,0.67026,0.67026,23100000.0
2005-06-09 01:26:00,0.6703,0.6703,0.67025,0.67025,161500000.0
2005-06-09 01:27:00,0.6703,0.6703,0.67025,0.67025,87000001.0
2005-06-09 01:28:00,0.67032,0.67032,0.67023,0.67023,55400001.0
2005-06-09 01:29:00,0.67025,0.67032,0.67023,0.67032,126800002.0
2005-06-09 01:30:00,0.67028,0.6703,0.67028,0.6703,39100000.0
2005-06-09 01:31:00,0.67028,0.67034,0.67028,0.67031,57600001.0
2005-06-09 01:32:00,0.67039,0.67039,0.67038,0.67039,51000001.0
2005-06-09 01:33:00,0.67036,0.67037,0.67033,0.67033,90200001.0
2005-06-09 01:34:00,0.67036,0.67037,0.67034,0.67037,88700000.0
2005-06-09 01:35:00,0.67037,0.67037,0.67029,0.6703,149599995.0
2005-06-09 01:36:00,0.67032,0.67043,0.67032,0.67038,176400004.0
2005-06-09 01:37:00,0.6704,0.6704,0.67037,0.6704,205999998.0
2005-06-09 01:38:00,0.67037,0.67041,0.67031,0.67037,63500000.0
2005-06-09 01:39:00,0.6704,0.67042,0.67035,0.67042,167700004.0
2005-06-09 01:40:00,0.67038,0.67044,0.67028,0.67028,98300002.0
2005-06-09 01:41:00,0.67028,0.67033,0.67027,0.67028,172300002.0
2005-06-09 01:42:00,0.67029,0.67032,0.67027,0.67031,84899999.0
2005-06-09 01:43:00,0.67033,0.67035,0.67029,0.67032,187900001.0
2005-06-09 01:44:00,0.67035,0.67035,0.6703,0.67032,140799999.0
2005-06-09 01:45:00,0.67033,0.67035,0.67026,0.67033,89999999.0
2005-06-09 01:46:00,0.67033,0.67033,0.67022,0.67022,138800000.0
2005-06-09 01:47:00,0.6703,0.67042,0.6703,0.67042,64100000.0
2005-06-09 01:48:00,0.67041,0.67043,0.6704,0.67041,165800000.0
2005-06-09 01:49:00,0.67043,0.67047,0.67043,0.67044,178599998.0
2005-06-09 01:50:00,0.67048,0.67057,0.67048,0.67057,131899997.0
2005-06-09 01:51:00,0.67065,0.67065,0.67045,0.67045,105299999.0
2005-06-09 01:52:00,0.67047,0.67058,0.67047,0.67058,52299999.0
2005-06-09 01:53:00,0.67056,0.6706,0.67055,0.67055,135500003.0
2005-06-09 01:54:00,0.67054,0.67066,0.67051,0.67055,139699999.0
2005-06-09 01:55:00,0.67052,0.67058,0.67052,0.67058,86200002.0
2005-06-09 01:56:00,0.67059,0.67067,0.67058,0.67063,170000004.0
2005-06-09 01:57:00,0.67064,0.67072,0.67064,0.67071,111600002.0
2005-06-09 01:58:00,0.67069,0.67078,0.67069,0.67078,17600000.0
2005-06-09 01:59:00,0.67078,0.67078,0.67071,0.67071,53800000.0
2005-06-09 02:00:00,0.67074,0.67087,0.67074,0.67081,145699999.0
2005-06-09 02:01:00,0.67088,0.6709,0.67073,0.67073,169900001.0
2005-06-09 02:02:00,0.67067,0.67073,0.67065,0.67073,114299998.0
2005-06-09 02:03:00,0.6707,0.67074,0.67056,0.67056,170600000.0
2005-06-09 02:04:00,0.67061,0.67063,0.67055,0.67063,82399998.0
2005-06-09 02:05:00,0.67065,0.67065,0.67054,0.6706,111600004.0
2005-06-09 02:06:00,0.67059,0.67062,0.67052,0.67053,77400002.0
2005-06-09 02:07:00,0.67058,0.67058,0.6705,0.67052,146799999.0
2005-06-09 02:08:00,0.67052,0.67054,0.67042,0.67042,138600000.0
2005-06-09 02:09:00,0.67046,0.67046,0.67035,0.67035,78400002.0
2005-06-09 02:10:00,0.6703,0.6703,0.67019,0.67019,107699997.0
2005-06-09 02:11:00,0.67018,0.67019,0.67014,0.67019,159900002.0
2005-06-09 02:12:00,0.67019,0.67023,0.67019,0.67023,21100000.0
2005-06-09 02:13:00,0.6702,0.67031,0.6702,0.67031,52300001.0
2005-06-09 02:14:00,0.67021,0.67024,0.67018,0.67024,213399997.0
2005-06-09 02:15:00,0.67023,0.67028,0.6702,0.67022,127099999.0
2005-06-09 02:16:00,0.67022,0.67024,0.67015,0.67015,134200001.0
2005-06-09 02:17:00,0.6701,0.67012,0.67002,0.67002,102700001.0
2005-06-09 02:18:00,0.66995,0.66995,0.66995,0.66995,23599999.0
2005-06-09 02:19:00,0.66995,0.66995,0.66992,0.66995,58200001.0
2005-06-09 02:20:00,0.66992,0.66997,0.66992,0.66995,195900002.0
2005-06-09 02:21:00,0.66997,0.67005,0.66978,0.66987,254900003.0
2005-06-09 02:22:00,0.66971,0.66991,0.66971,0.66989,203300003.0
2005-06-09 02:23:00,0.66987,0.6699,0.66983,0.66985,119100001.0
2005-06-09 02:24:00,0.66984,0.66988,0.66979,0.66983,74999999.0
2005-06-09 02:25:00,0.6698,0.6698,0.66963,0.6697,118399997.0
2005-06-09 02:26:00,0.66964,0.66975,0.66964,0.66964,152900000.0
2005-06-09 02:27:00,0.66962,0.6698,0.66962,0.6697,150399997.0
2005-06-09 02:28:00,0.66973,0.66982,0.66973,0.66975,221499995.0
2005-06-09 02:29:00,0.66976,0.66977,0.6697,0.66977,60000001.0
2005-06-09 02:30:00,0.66979,0.66988,0.66979,0.66987,125300002.0
2005-06-09 02:31:00,0.66982,0.66993,0.66982,0.66987,157299996.0
2005-06-09 02:32:00,0.66985,0.66985,0.66983,0.66985,110299996.0
2005-06-09 02:33:00,0.66985,0.66985,0.66977,0.66983,122099999.0
2005-06-09 02:34:00,0.66985,0.66988,0.66985,0.66986,164400002.0
2005-06-09 02:35:00,0.66987,0.66988,0.66985,0.66987,174099997.0
2005-06-09 02:36:00,0.66982,0.66987,0.66978,0.66983,136399998.0
2005-06-09 02:37:00,0.66983,0.66985,0.66982,0.66985,108199999.0
2005-06-09 02:38:00,0.66991,0.66993,0.66988,0.66993,131600001.0
2005-06-09 02:39:00,0.66993,0.66997,0.66988,0.66995,236800000.0
2005-06-09 02:40:00,0.67,0.67002,0.66993,0.66999,214900003.0
2005-06-09 02:41:00,0.66995,0.67007,0.66995,0.67004,143700000.0
2005-06-09 02:42:00,0.66999,0.67004,0.66997,0.67002,153800000.0
2005-06-09 02:43:00,0.67004,0.67011,0.67004,0.67007,178599998.0
2005-06-09 02:44:00,0.67007,0.6701,0.67007,0.6701,207799996.0
2005-06-09 02:45:00,0.67006,0.6701,0.67006,0.67008,52700000.0
2005-06-09 02:46:00,0.66979,0.66991,0.66969,0.66989,156900002.0
2005-06-09 02:47:00,0.67008,0.67008,0.67002,0.67005,105300002.0
2005-06-09 02:48:00,0.67007,0.67012,0.67005,0.67007,144999999.0
2005-06-09 02:49:00,0.67002,0.67002,0.67,0.67002,53399998.0
2005-06-09 02:50:00,0.67002,0.67009,0.67002,0.67009,203200005.0
2005-06-09 02:51:00,0.6701,0.67013,0.67007,0.67007,139199997.0
2005-06-09 02:52:00,0.67002,0.67004,0.66996,0.67004,116999999.0
2005-06-09 02:53:00,0.67007,0.67007,0.67004,0.67007,96600003.0
2005-06-09 02:54:00,0.67008,0.67009,0.67002,0.67003,185499998.0
2005-06-09 02:55:00,0.67005,0.67005,0.66993,0.67003,189399998.0
2005-06-09 02:56:00,0.66996,0.67004,0.66993,0.67003,174500000.0
2005-06-09 02:57:00,0.66997,0.67012,0.66996,0.67002,166999998.0
2005-06-09 02:58:00,0.66998,0.67004,0.66996,0.67,88099999.0
2005-06-09 02:59:00,0.66973,0.66982,0.66959,0.66982,92300000.0
2005-06-09 03:00:00,0.66995,0.66995,0.66993,0.66993,9000000.0
2005-06-09 03:01:00,0.66991,0.66995,0.6699,0.66992,114199999.0
2005-06-09 03:02:00,0.66998,0.67003,0.66993,0.66995,219500002.0
2005-06-09 03:03:00,0.6699,0.6699,0.66982,0.66984,65499999.0
2005-06-09 03:04:00,0.66984,0.66992,0.66984,0.66985,181500002.0
2005-06-09 03:05:00,0.66992,0.66997,0.66991,0.66993,105499999.0
2005-06-09 03:06:00,0.66995,0.67,0.66991,0.67,90999998.0
2005-06-09 03:07:00,0.66996,0.67004,0.66996,0.67004,152400001.0
2005-06-09 03:08:00,0.67004,0.67007,0.67004,0.67007,69700002.0
2005-06-09 03:09:00,0.67008,0.67008,0.67,0.67,98199997.0
2005-06-09 03:10:00,0.67007,0.67009,0.67004,0.67008,103999998.0
2005-06-09 03:11:00,0.67009,0.67011,0.67003,0.67005,193000001.0
2005-06-09 03:12:00,0.67008,0.67014,0.67008,0.67008,87100001.0
2005-06-09 03:13:00,0.67012,0.67016,0.67012,0.67016,82999998.0
2005-06-09 03:14:00,0.67019,0.67024,0.67018,0.67018,195599995.0
2005-06-09 03:15:00,0.67017,0.67017,0.67008,0.67008,24700001.0
2005-06-09 03:16:00,0.67015,0.67019,0.67012,0.67012,122300001.0
2005-06-09 03:17:00,0.67014,0.67015,0.67008,0.67015,113999998.0
2005-06-09 03:18:00,0.67017,0.67022,0.67015,0.67022,54700000.0
2005-06-09 03:19:00,0.67021,0.67024,0.67014,0.6702,46000000.0
2005-06-09 03:20:00,0.6702,0.6702,0.67015,0.67015,13500000.0
2005-06-09 03:21:00,0.67016,0.67021,0.67016,0.67021,117099998.0
2005-06-09 03:22:00,0.6702,0.6702,0.6702,0.6702,24700001.0
2005-06-09 03:23:00,0.67017,0.67017,0.67017,0.67017,800000.0
2005-06-09 03:24:00,0.67019,0.67024,0.67014,0.67024,91800002.0
2005-06-09 03:25:00,0.67022,0.67022,0.67018,0.67018,98499999.0
2005-06-09 03:26:00,0.67018,0.67018,0.67015,0.67015,50500000.0
2005-06-09 03:27:00,0.67016,0.67026,0.67014,0.67022,96700003.0
2005-06-09 03:28:00,0.67018,0.67018,0.67018,0.67018,800000.0
2005-06-09 03:29:00,0.67013,0.67017,0.67013,0.67017,25500001.0
2005-06-09 03:30:00,0.67016,0.67017,0.67016,0.67017,53499999.0
2005-06-09 03:31:00,0.67021,0.67021,0.67014,0.67016,65999998.0
2005-06-09 03:32:00,0.6701,0.67017,0.6701,0.67017,95799999.0
2005-06-09 03:33:00,0.67014,0.67014,0.67009,0.67012,128100000.0
2005-06-09 03:34:00,0.67018,0.67018,0.67007,0.67009,250799994.0
2005-06-09 03:35:00,0.67007,0.67009,0.67004,0.67009,159600003.0
2005-06-09 03:36:00,0.6701,0.6701,0.67008,0.67008,49500000.0
2005-06-09 03:37:00,0.67012,0.6702,0.67012,0.67014,99400000.0
2005-06-09 03:38:00,0.67017,0.67019,0.67011,0.67011,177399999.0
2005-06-09 03:39:00,0.6701,0.67017,0.6701,0.67012,236499994.0
2005-06-09 03:40:00,0.67013,0.67017,0.67012,0.67015,148500003.0
2005-06-09 03:41:00,0.67017,0.67017,0.67012,0.67012,84500000.0
2005-06-09 03:42:00,0.67011,0.67015,0.67011,0.67015,95599999.0
2005-06-09 03:43:00,0.67017,0.67022,0.67017,0.67021,108399999.0
2005-06-09 03:44:00,0.6702,0.6702,0.67014,0.67014,237099999.0
2005-06-09 03:45:00,0.67012,0.67015,0.67012,0.67015,53400002.0
2005-06-09 03:46:00,0.67009,0.67009,0.67001,0.67009,155099998.0
2005-06-09 03:47:00,0.67007,0.67016,0.67007,0.67016,82800003.0
2005-06-09 03:48:00,0.67015,0.6702,0.67015,0.6702,50200000.0
2005-06-09 03:49:00,0.67013,0.67013,0.67001,0.67003,196599997.0
2005-06-09 03:50:00,0.67002,0.67011,0.67002,0.67005,95299999.0
2005-06-09 03:51:00,0.67004,0.67006,0.67004,0.67005,208899998.0
2005-06-09 03:52:00,0.67002,0.67002,0.67001,0.67001,38099998.0
2005-06-09 03:53:00,0.6701,0.6701,0.67006,0.67007,22500000.0
2005-06-09 03:54:00,0.67014,0.67016,0.6701,0.67011,83600001.0
2005-06-09 03:55:00,0.67007,0.6701,0.67007,0.67008,62200000.0
2005-06-09 03:56:00,0.6701,0.6701,0.67003,0.67003,60600003.0
2005-06-09 03:57:00,0.67008,0.67008,0.66999,0.67008,73200002.0
2005-06-09 03:58:00,0.66994,0.67001,0.6699,0.6699,94899998.0
2005-06-09 03:59:00,0.66992,0.66996,0.66983,0.66983,196999998.0
2005-06-09 04:00:00,0.66992,0.66993,0.66988,0.66988,200699999.0
2005-06-09 04:01:00,0.6699,0.66995,0.66987,0.66995,95700001.0
2005-06-09 04:02:00,0.66992,0.66995,0.66988,0.66993,143700001.0
2005-06-09 04:03:00,0.66998,0.66998,0.66992,0.66993,216300001.0
2005-06-09 04:04:00,0.66997,0.66999,0.66995,0.66998,85099999.0
2005-06-09 04:05:00,0.66997,0.66997,0.66996,0.66996,34699998.0
2005-06-09 04:06:00,0.66999,0.66999,0.6699,0.6699,96399997.0
2005-06-09 04:07:00,0.66991,0.66995,0.66988,0.6699,104699999.0
2005-06-09 04:08:00,0.66995,0.66999,0.66989,0.66989,150399998.0
2005-06-09 04:09:00,0.66989,0.66993,0.66987,0.6699,220899997.0
2005-06-09 04:10:00,0.66988,0.66988,0.66984,0.66984,48000000.0
2005-06-09 04:11:00,0.66988,0.66995,0.66985,0.66985,255400001.0
2005-06-09 04:12:00,0.66988,0.66988,0.66988,0.66988,5900000.0
2005-06-09 04:13:00,0.66987,0.66993,0.66982,0.66982,79600002.0
2005-06-09 04:14:00,0.66913,0.66979,0.66908,0.66979,147699999.0
2005-06-09 04:15:00,0.66978,0.66982,0.66977,0.6698,110100001.0
2005-06-09 04:16:00,0.66978,0.6698,0.66978,0.6698,93500000.0
2005-06-09 04:17:00,0.66982,0.66983,0.66982,0.66983,24700000.0
2005-06-09 04:18:00,0.66986,0.66988,0.66985,0.66986,99000002.0
2005-06-09 04:19:00,0.66988,0.6699,0.66987,0.66987,85000002.0
2005-06-09 04:20:00,0.66986,0.66988,0.66986,0.66986,76599998.0
2005-06-09 04:21:00,0.66984,0.66984,0.66984,0.66984,38300000.0
2005-06-09 04:22:00,0.66976,0.66976,0.66969,0.66973,165200001.0
2005-06-09 04:23:00,0.66976,0.66978,0.6697,0.66978,156900002.0
2005-06-09 04:24:00,0.66973,0.66986,0.6697,0.66978,201599999.0
2005-06-09 04:25:00,0.66987,0.6699,0.66981,0.66983,105200001.0
2005-06-09 04:26:00,0.66977,0.66982,0.66975,0.66978,85699998.0
2005-06-09 04:27:00,0.66973,0.66973,0.66964,0.6697,141300001.0
2005-06-09 04:28:00,0.6697,0.66973,0.66968,0.66968,37500001.0
2005-06-09 04:29:00,0.66969,0.66969,0.66966,0.66966,64799999.0
2005-06-09 04:30:00,0.66965,0.66977,0.66965,0.66969,89099998.0
2005-06-09 04:31:00,0.66968,0.6697,0.66965,0.66965,64000000.0
2005-06-09 04:32:00,0.66967,0.66976,0.66966,0.66966,228600000.0
2005-06-09 04:33:00,0.6697,0.66979,0.6697,0.66975,124700000.0
2005-06-09 04:34:00,0.66971,0.66971,0.66965,0.66968,161799998.0
2005-06-09 04:35:00,0.66972,0.66972,0.66966,0.66967,131400000.0
2005-06-09 04:36:00,0.6697,0.66972,0.66965,0.66972,77100002.0
2005-06-09 04:37:00,0.66963,0.6697,0.66963,0.66966,105200000.0
2005-06-09 04:38:00,0.66967,0.66975,0.66966,0.66975,53400000.0
2005-06-09 04:39:00,0.66971,0.66971,0.66959,0.66961,258900000.0
2005-06-09 04:40:00,0.66965,0.66965,0.66963,0.66963,38300000.0
2005-06-09 04:41:00,0.66965,0.66965,0.66962,0.66963,40299999.0
2005-06-09 04:42:00,0.66965,0.66965,0.66955,0.66962,179099999.0
2005-06-09 04:43:00,0.66963,0.66963,0.66959,0.6696,200499995.0
2005-06-09 04:44:00,0.66961,0.66973,0.66958,0.66959,127300000.0
2005-06-09 04:45:00,0.66953,0.66963,0.66952,0.66952,172500002.0
2005-06-09 04:46:00,0.66948,0.66954,0.66948,0.66954,40700001.0
2005-06-09 04:47:00,0.66953,0.66954,0.66947,0.66953,111599999.0
2005-06-09 04:48:00,0.66953,0.66953,0.66945,0.66945,56000000.0
2005-06-09 04:49:00,0.66943,0.66948,0.66941,0.66942,140599999.0
2005-06-09 04:50:00,0.66942,0.66949,0.66936,0.66944,141000003.0
2005-06-09 04:51:00,0.66939,0.6694,0.66939,0.6694,18200000.0
2005-06-09 04:52:00,0.66942,0.66945,0.66942,0.66945,35100000.0
2005-06-09 04:53:00,0.66947,0.66956,0.66946,0.6695,161000003.0
2005-06-09 04:54:00,0.6695,0.6695,0.6695,0.6695,127899999.0
2005-06-09 04:55:00,0.6695,0.66953,0.6694,0.6694,72900002.0
2005-06-09 04:56:00,0.6695,0.66951,0.66945,0.66947,140499998.0
2005-06-09 04:57:00,0.66944,0.66954,0.66941,0.66943,198699994.0
2005-06-09 04:58:00,0.66948,0.66954,0.66948,0.66954,86400001.0
2005-06-09 04:59:00,0.66948,0.66949,0.66933,0.66949,152300002.0
2005-06-09 05:00:00,0.66945,0.66948,0.66945,0.66948,125300001.0
2005-06-09 05:01:00,0.66943,0.66949,0.6694,0.6694,177900001.0
2005-06-09 05:02:00,0.66939,0.66939,0.66931,0.66939,136100001.0
2005-06-09 05:03:00,0.66945,0.66951,0.66945,0.66947,108400001.0
2005-06-09 05:04:00,0.66943,0.66949,0.66943,0.66949,136500001.0
2005-06-09 05:05:00,0.66953,0.6696,0.66952,0.66952,59900001.0
2005-06-09 05:06:00,0.66956,0.66963,0.66955,0.6696,61500000.0
2005-06-09 05:07:00,0.66959,0.66959,0.66947,0.66956,170499999.0
2005-06-09 05:08:00,0.66956,0.66956,0.66952,0.66953,175299998.0
2005-06-09 05:09:00,0.66955,0.66961,0.66952,0.66955,146899999.0
2005-06-09 05:10:00,0.66943,0.6695,0.66937,0.6695,122400002.0
2005-06-09 05:11:00,0.66946,0.66947,0.66941,0.66941,149299999.0
2005-06-09 05:12:00,0.66952,0.66954,0.66952,0.66952,121599998.0
2005-06-09 05:13:00,0.66954,0.66954,0.66945,0.66953,179699992.0
2005-06-09 05:14:00,0.66955,0.66955,0.66948,0.66952,128400001.0
2005-06-09 05:15:00,0.66953,0.66953,0.66952,0.66952,49499999.0
2005-06-09 05:16:00,0.66955,0.66958,0.6695,0.66958,100299999.0
2005-06-09 05:17:00,0.66954,0.66954,0.6695,0.66954,84300000.0
2005-06-09 05:18:00,0.6695,0.66955,0.6695,0.6695,191499998.0
2005-06-09 05:19:00,0.66953,0.66953,0.66952,0.66952,51799999.0
2005-06-09 05:20:00,0.66947,0.66947,0.6694,0.6694,144099997.0
2005-06-09 05:21:00,0.66925,0.66935,0.66911,0.66935,185299996.0
2005-06-09 05:22:00,0.66942,0.66943,0.6694,0.66941,149599997.0
2005-06-09 05:23:00,0.66939,0.66943,0.66939,0.6694,170200000.0
2005-06-09 05:24:00,0.6694,0.6694,0.66935,0.66935,129699997.0
2005-06-09 05:25:00,0.66942,0.66946,0.66942,0.66944,64599999.0
2005-06-09 05:26:00,0.66944,0.6695,0.66944,0.66944,189199998.0
2005-06-09 05:27:00,0.6695,0.66951,0.6695,0.66951,62199999.0
2005-06-09 05:28:00,0.66952,0.66958,0.66952,0.66952,86600002.0
2005-06-09 05:29:00,0.66957,0.66963,0.66957,0.66961,62300000.0
2005-06-09 05:30:00,0.66963,0.66964,0.66956,0.66956,98299998.0
2005-06-09 05:31:00,0.66957,0.66969,0.66955,0.66955,225400000.0
2005-06-09 05:32:00,0.66946,0.66959,0.66946,0.66959,263600002.0
2005-06-09 05:33:00,0.66959,0.66968,0.66959,0.66962,131899999.0
2005-06-09 05:34:00,0.66955,0.66961,0.66955,0.66959,131000002.0
2005-06-09 05:35:00,0.66965,0.66965,0.6696,0.6696,114900003.0
2005-06-09 05:36:00,0.66961,0.66965,0.66959,0.66965,87199998.0
2005-06-09 05:37:00,0.66965,0.6697,0.66965,0.6697,137599998.0
2005-06-09 05:38:00,0.66973,0.66977,0.6697,0.66977,87900000.0
2005-06-09 05:39:00,0.66975,0.66975,0.66972,0.66972,15200000.0
2005-06-09 05:40:00,0.66978,0.66978,0.66972,0.66975,58400001.0
2005-06-09 05:41:00,0.66973,0.66973,0.66967,0.66972,153899997.0
2005-06-09 05:42:00,0.66974,0.66979,0.66974,0.66979,194800004.0
2005-06-09 05:43:00,0.66976,0.66976,0.66975,0.66975,21500001.0
2005-06-09 05:44:00,0.66976,0.66976,0.66971,0.66971,129599996.0
2005-06-09 05:45:00,0.66969,0.66973,0.66963,0.66963,40000000.0
2005-06-09 05:46:00,0.6697,0.66975,0.66968,0.66968,116400002.0
2005-06-09 05:47:00,0.66967,0.66978,0.66967,0.66978,304100001.0
2005-06-09 05:48:00,0.66978,0.66978,0.66978,0.66978,67200002.0
2005-06-09 05:49:00,0.66978,0.66978,0.66969,0.6697,125199996.0
2005-06-09 05:50:00,0.66971,0.66973,0.66961,0.66973,121000001.0
2005-06-09 05:51:00,0.66976,0.66976,0.66966,0.6697,75800001.0
2005-06-09 05:52:00,0.6697,0.66981,0.66969,0.66969,128699999.0
2005-06-09 05:53:00,0.66962,0.66967,0.66959,0.66959,175800003.0
2005-06-09 05:54:00,0.66959,0.66971,0.66959,0.66962,126800003.0
2005-06-09 05:55:00,0.66963,0.66963,0.66957,0.66957,28900001.0
2005-06-09 05:56:00,0.66963,0.66967,0.66961,0.66964,148600004.0
2005-06-09 05:57:00,0.66957,0.66962,0.66957,0.6696,71300001.0
2005-06-09 05:58:00,0.6696,0.66965,0.6696,0.66961,121599997.0
2005-06-09 05:59:00,0.66963,0.66963,0.66963,0.66963,35099998.0
2005-06-09 06:00:00,0.66966,0.66968,0.66961,0.66962,116599998.0
2005-06-09 06:01:00,0.66961,0.66961,0.6696,0.66961,61700000.0
2005-06-09 06:02:00,0.66917,0.66947,0.66917,0.66933,192299999.0
2005-06-09 06:03:00,0.66967,0.66973,0.66967,0.66968,106999998.0
2005-06-09 06:04:00,0.66968,0.66979,0.66968,0.66977,121700001.0
2005-06-09 06:05:00,0.6698,0.66985,0.66945,0.66968,152600000.0
2005-06-09 06:06:00,0.66965,0.6698,0.66965,0.66978,139500001.0
2005-06-09 06:07:00,0.66974,0.66976,0.66967,0.66967,181799996.0
2005-06-09 06:08:00,0.66961,0.66966,0.66957,0.66964,101300002.0
2005-06-09 06:09:00,0.66963,0.66965,0.66957,0.66957,135600000.0
2005-06-09 06:10:00,0.66969,0.66972,0.66964,0.6697,224000000.0
2005-06-09 06:11:00,0.66966,0.66966,0.66961,0.66961,54200000.0
2005-06-09 06:12:00,0.6696,0.66961,0.66956,0.6696,74900002.0
2005-06-09 06:13:00,0.66956,0.66962,0.66952,0.66961,115099999.0
2005-06-09 06:14:00,0.66955,0.66961,0.66955,0.66961,148700000.0
2005-06-09 06:15:00,0.66957,0.6696,0.66955,0.66955,60000001.0
2005-06-09 06:16:00,0.66961,0.66965,0.66957,0.66965,205999997.0
2005-06-09 06:17:00,0.66963,0.66964,0.66956,0.66958,148499998.0
2005-06-09 06:18:00,0.66955,0.66955,0.66955,0.66955,19100000.0
2005-06-09 06:19:00,0.66963,0.66963,0.6696,0.66962,44800000.0
2005-06-09 06:20:00,0.66937,0.66942,0.66905,0.6693,204700001.0
2005-06-09 06:21:00,0.66956,0.66956,0.66954,0.66954,25500001.0
2005-06-09 06:22:00,0.66952,0.66953,0.66952,0.66953,77500000.0
2005-06-09 06:23:00,0.66953,0.66954,0.66946,0.66947,87600002.0
2005-06-09 06:24:00,0.66947,0.66952,0.66945,0.66947,151000002.0
2005-06-09 06:25:00,0.66945,0.6695,0.66945,0.66945,26200000.0
2005-06-09 06:26:00,0.6692,0.66936,0.66911,0.66919,116300000.0
2005-06-09 06:27:00,0.66947,0.6695,0.66945,0.66945,110799997.0
2005-06-09 06:28:00,0.66949,0.66952,0.66949,0.66949,115500000.0
2005-06-09 06:29:00,0.6695,0.6695,0.66948,0.6695,110199998.0
2005-06-09 06:30:00,0.6695,0.66952,0.66947,0.66952,69599998.0
2005-06-09 06:31:00,0.66949,0.66954,0.66946,0.6695,176899999.0
2005-06-09 06:32:00,0.66957,0.66958,0.66957,0.66958,36600000.0
2005-06-09 06:33:00,0.66961,0.66971,0.66954,0.66954,98200000.0
2005-06-09 06:34:00,0.66957,0.66967,0.66946,0.66961,187899997.0
2005-06-09 06:35:00,0.66963,0.66971,0.66958,0.66962,299500001.0
2005-06-09 06:36:00,0.66969,0.66969,0.66965,0.66966,98800000.0
2005-06-09 06:37:00,0.66967,0.66967,0.66959,0.66964,168499999.0
2005-06-09 06:38:00,0.6696,0.66966,0.66955,0.66966,230699997.0
2005-06-09 06:39:00,0.66964,0.66969,0.66964,0.66968,116599998.0
2005-06-09 06:40:00,0.66963,0.66967,0.66953,0.66967,255299998.0
2005-06-09 06:41:00,0.66968,0.66968,0.66968,0.66968,89700001.0
2005-06-09 06:42:00,0.66965,0.66965,0.66965,0.66965,15100000.0
2005-06-09 06:43:00,0.66968,0.66968,0.66968,0.66968,58400002.0
2005-06-09 06:44:00,0.66972,0.66972,0.66963,0.66963,116400000.0
2005-06-09 06:45:00,0.66969,0.66969,0.66954,0.66958,120800003.0
2005-06-09 06:46:00,0.6696,0.66971,0.6696,0.66965,266600009.0
2005-06-09 06:47:00,0.66967,0.66972,0.66967,0.6697,55100001.0
2005-06-09 06:48:00,0.66967,0.66968,0.66967,0.66968,114999997.0
2005-06-09 06:49:00,0.66968,0.6697,0.66966,0.6697,115599999.0
2005-06-09 06:50:00,0.66965,0.66967,0.66965,0.66967,41700001.0
2005-06-09 06:51:00,0.66945,0.66957,0.66924,0.66924,62100000.0
2005-06-09 06:52:00,0.66962,0.66971,0.66962,0.66971,80500002.0
2005-06-09 06:53:00,0.66966,0.66971,0.66964,0.66965,107900001.0
2005-06-09 06:54:00,0.66968,0.66968,0.66961,0.66963,158900001.0
2005-06-09 06:55:00,0.66968,0.66968,0.6696,0.6696,60900000.0
2005-06-09 06:56:00,0.66955,0.66967,0.66955,0.66962,156399997.0
2005-06-09 06:57:00,0.66962,0.66965,0.66961,0.66963,121900001.0
2005-06-09 06:58:00,0.66966,0.6697,0.66966,0.6697,57400000.0
2005-06-09 06:59:00,0.66963,0.66964,0.66962,0.66962,104999999.0
2005-06-09 07:00:00,0.66957,0.66968,0.66957,0.66968,47099998.0
2005-06-09 07:01:00,0.66966,0.66968,0.66964,0.66967,56200000.0
2005-06-09 07:02:00,0.66967,0.66975,0.66967,0.66972,165499996.0
2005-06-09 07:03:00,0.66975,0.66977,0.66975,0.66977,39899998.0
2005-06-09 07:04:00,0.66972,0.66978,0.66972,0.66978,77700001.0
2005-06-09 07:05:00,0.66973,0.66981,0.66973,0.66981,76600002.0
2005-06-09 07:06:00,0.66978,0.66978,0.66974,0.66974,37500000.0
2005-06-09 07:07:00,0.66972,0.66972,0.66968,0.66968,100200001.0
2005-06-09 07:08:00,0.6696,0.6696,0.66945,0.66945,140600001.0
2005-06-09 07:09:00,0.66952,0.66966,0.66952,0.66965,163100004.0
2005-06-09 07:10:00,0.66955,0.66955,0.6694,0.66942,85100002.0
2005-06-09 07:11:00,0.66944,0.66957,0.66944,0.66957,91700000.0
2005-06-09 07:12:00,0.66952,0.66952,0.66938,0.66938,161999998.0
2005-06-09 07:13:00,0.66942,0.66945,0.66942,0.66942,99899997.0
2005-06-09 07:14:00,0.66941,0.6695,0.66941,0.6695,208399997.0
2005-06-09 07:15:00,0.66956,0.66958,0.66951,0.66954,81600001.0
2005-06-09 07:16:00,0.66953,0.66953,0.66947,0.6695,131999999.0
2005-06-09 07:17:00,0.66953,0.66955,0.66953,0.66953,27800000.0
2005-06-09 07:18:00,0.66945,0.66953,0.66944,0.66949,168400001.0
2005-06-09 07:19:00,0.66947,0.66953,0.66947,0.66952,124599998.0
2005-06-09 07:20:00,0.66949,0.66957,0.66949,0.6695,91000001.0
2005-06-09 07:21:00,0.66958,0.66966,0.66958,0.66966,74500002.0
2005-06-09 07:22:00,0.66968,0.66968,0.6696,0.6696,36700001.0
2005-06-09 07:23:00,0.66951,0.6696,0.66951,0.66959,77099998.0
2005-06-09 07:24:00,0.66961,0.66968,0.6696,0.66968,74200000.0
2005-06-09 07:25:00,0.66968,0.6697,0.66968,0.6697,37700000.0
2005-06-09 07:26:00,0.66968,0.66968,0.66964,0.66964,57599999.0
2005-06-09 07:27:00,0.6696,0.66963,0.66956,0.66956,101599999.0
2005-06-09 07:28:00,0.66965,0.66984,0.66965,0.66984,95100000.0
2005-06-09 07:29:00,0.66979,0.66979,0.66972,0.66976,105400000.0
2005-06-09 07:30:00,0.66973,0.66978,0.6697,0.6697,116600001.0
2005-06-09 07:31:00,0.66971,0.66979,0.6697,0.6697,100100001.0
2005-06-09 07:32:00,0.66969,0.66974,0.66966,0.6697,157800001.0
2005-06-09 07:33:00,0.6697,0.66973,0.66966,0.66969,192800006.0
2005-06-09 07:34:00,0.66965,0.6697,0.66965,0.6697,333200004.0
2005-06-09 07:35:00,0.66971,0.66975,0.66968,0.66972,111300003.0
2005-06-09 07:36:00,0.66974,0.66981,0.66974,0.66978,122300001.0
2005-06-09 07:37:00,0.66984,0.66988,0.66974,0.66985,220600001.0
2005-06-09 07:38:00,0.66984,0.66991,0.66982,0.66985,106700001.0
2005-06-09 07:39:00,0.66986,0.66994,0.66985,0.66992,193300003.0
2005-06-09 07:40:00,0.66985,0.6699,0.66982,0.66982,184800001.0
2005-06-09 07:41:00,0.66978,0.66978,0.66971,0.66975,73500001.0
2005-06-09 07:42:00,0.66973,0.66975,0.66973,0.66973,91300001.0
2005-06-09 07:43:00,0.6697,0.6698,0.66969,0.6697,120300000.0
2005-06-09 07:44:00,0.66965,0.66968,0.66965,0.66968,62899999.0
2005-06-09 07:45:00,0.66965,0.6697,0.66965,0.66965,90200002.0
2005-06-09 07:46:00,0.66966,0.66972,0.66965,0.6697,216099999.0
2005-06-09 07:47:00,0.66968,0.66968,0.66966,0.66966,41500000.0
2005-06-09 07:48:00,0.66959,0.66959,0.66952,0.66952,70400001.0
2005-06-09 07:49:00,0.66952,0.66955,0.66952,0.66954,125200001.0
2005-06-09 07:50:00,0.66956,0.66958,0.66954,0.66958,142799998.0
2005-06-09 07:51:00,0.66955,0.66961,0.66955,0.66956,107399999.0
2005-06-09 07:52:00,0.6696,0.6696,0.66957,0.66957,1300000.0
2005-06-09 07:53:00,0.66962,0.66962,0.6696,0.6696,53400000.0
2005-06-09 07:54:00,0.6696,0.6696,0.66954,0.66954,55000000.0
2005-06-09 07:55:00,0.66944,0.66955,0.66944,0.66955,188999995.0
2005-06-09 07:56:00,0.6695,0.66953,0.66948,0.66951,119600002.0
2005-06-09 07:57:00,0.66956,0.66957,0.66955,0.66956,90100001.0
2005-06-09 07:58:00,0.66955,0.66956,0.66948,0.66953,212800000.0
2005-06-09 07:59:00,0.66954,0.66954,0.66954,0.66954,69600003.0
2005-06-09 08:00:00,0.66947,0.66958,0.66947,0.66953,217099998.0
2005-06-09 08:01:00,0.66953,0.66961,0.66952,0.66955,203100000.0
2005-06-09 08:02:00,0.66961,0.66966,0.66961,0.66966,19400000.0
2005-06-09 08:03:00,0.66971,0.66975,0.66967,0.66967,58600001.0
2005-06-09 08:04:00,0.66961,0.66964,0.66959,0.66964,171799996.0
2005-06-09 08:05:00,0.66961,0.66963,0.6696,0.66961,51000001.0
2005-06-09 08:06:00,0.66961,0.66966,0.6696,0.66962,170899999.0
2005-06-09 08:07:00,0.66961,0.66967,0.66961,0.66966,112399998.0
2005-06-09 08:08:00,0.66964,0.66973,0.66964,0.66971,236299999.0
2005-06-09 08:09:00,0.66964,0.66964,0.66961,0.66961,48900000.0
2005-06-09 08:10:00,0.66958,0.66973,0.66958,0.66973,180000001.0
2005-06-09 08:11:00,0.66967,0.66974,0.66966,0.66969,157799999.0
2005-06-09 08:12:00,0.66972,0.66975,0.66966,0.66975,170000003.0
2005-06-09 08:13:00,0.66975,0.66979,0.66971,0.66973,134499999.0
2005-06-09 08:14:00,0.66968,0.66973,0.66964,0.66973,134899999.0
2005-06-09 08:15:00,0.66974,0.66996,0.66974,0.6698,139000002.0
2005-06-09 08:16:00,0.66966,0.66966,0.66946,0.66951,140200000.0
2005-06-09 08:17:00,0.66951,0.66955,0.66951,0.66955,16800000.0
2005-06-09 08:18:00,0.66953,0.66954,0.66944,0.66947,109599999.0
2005-06-09 08:19:00,0.66954,0.66957,0.66952,0.66952,104400003.0
2005-06-09 08:20:00,0.66947,0.66952,0.66927,0.66927,98800001.0
2005-06-09 08:21:00,0.66926,0.6693,0.66925,0.66929,185800005.0
2005-06-09 08:22:00,0.66939,0.66946,0.66937,0.66942,137900002.0
2005-06-09 08:23:00,0.66943,0.66943,0.66942,0.66942,16000000.0
2005-06-09 08:24:00,0.66938,0.66943,0.66938,0.6694,198800002.0
2005-06-09 08:25:00,0.66929,0.66929,0.66916,0.6692,91200001.0
2005-06-09 08:26:00,0.66923,0.66923,0.6692,0.6692,69000000.0
2005-06-09 08:27:00,0.66932,0.66943,0.66932,0.66937,177100001.0
2005-06-09 08:28:00,0.66941,0.66943,0.66939,0.66941,190399997.0
2005-06-09 08:29:00,0.66938,0.66942,0.66935,0.66935,104800001.0
2005-06-09 08:30:00,0.66939,0.66946,0.66939,0.66945,89199998.0
2005-06-09 08:31:00,0.6694,0.66945,0.66938,0.66939,223100001.0
2005-06-09 08:32:00,0.66933,0.66936,0.66929,0.66932,119800000.0
2005-06-09 08:33:00,0.66929,0.66931,0.66926,0.66931,98499999.0
2005-06-09 08:34:00,0.66935,0.66945,0.66932,0.66945,164800002.0
2005-06-09 08:35:00,0.66944,0.66953,0.66944,0.66953,115999997.0
2005-06-09 08:36:00,0.66951,0.66963,0.66951,0.66962,87499999.0
2005-06-09 08:37:00,0.66966,0.6698,0.66966,0.6698,31900000.0
2005-06-09 08:38:00,0.66982,0.66982,0.66975,0.66975,170599997.0
2005-06-09 08:39:00,0.66977,0.66982,0.66964,0.66964,215600005.0
2005-06-09 08:40:00,0.66954,0.66954,0.66947,0.66953,109299997.0
2005-06-09 08:41:00,0.66954,0.66956,0.66944,0.66948,215400000.0
2005-06-09 08:42:00,0.66938,0.66946,0.66934,0.66941,304700000.0
2005-06-09 08:43:00,0.66939,0.66941,0.6693,0.6693,194200001.0
2005-06-09 08:44:00,0.66929,0.66934,0.66927,0.66931,136699998.0
2005-06-09 08:45:00,0.66928,0.66932,0.66899,0.66927,127500001.0
2005-06-09 08:46:00,0.66927,0.66927,0.66912,0.66923,265699993.0
2005-06-09 08:47:00,0.66922,0.66931,0.6692,0.66929,131900001.0
2005-06-09 08:48:00,0.66929,0.66932,0.66923,0.66923,149099999.0
2005-06-09 08:49:00,0.66922,0.6693,0.66922,0.6693,160899998.0
2005-06-09 08:50:00,0.66926,0.66932,0.66923,0.66926,156400005.0
2005-06-09 08:51:00,0.66932,0.66936,0.66929,0.66929,230899998.0
2005-06-09 08:52:00,0.66925,0.6694,0.66925,0.6694,119599997.0
2005-06-09 08:53:00,0.66939,0.66942,0.66939,0.66939,117300004.0
2005-06-09 08:54:00,0.66939,0.66941,0.66932,0.66932,48600001.0
2005-06-09 08:55:00,0.66932,0.66941,0.66932,0.66941,57399997.0
2005-06-09 08:56:00,0.66933,0.6694,0.66927,0.66937,163000001.0
2005-06-09 08:57:00,0.66937,0.66937,0.66935,0.66935,26199999.0
2005-06-09 08:58:00,0.66939,0.66945,0.66939,0.66943,155600004.0
2005-06-09 08:59:00,0.66935,0.66945,0.66934,0.66942,100700001.0
2005-06-09 09:00:00,0.66942,0.66943,0.66938,0.66943,153500000.0
2005-06-09 09:01:00,0.66944,0.66956,0.66944,0.66952,170999996.0
2005-06-09 09:02:00,0.66954,0.6696,0.66953,0.66955,152700002.0
2005-06-09 09:03:00,0.66957,0.66961,0.66956,0.66958,94600001.0
2005-06-09 09:04:00,0.66963,0.66963,0.66959,0.66959,175100003.0
2005-06-09 09:05:00,0.66963,0.66963,0.66954,0.66955,76900002.0
2005-06-09 09:06:00,0.66957,0.66957,0.66956,0.66956,14100000.0
2005-06-09 09:07:00,0.66964,0.66969,0.66958,0.66963,150599996.0
2005-06-09 09:08:00,0.66965,0.66972,0.66963,0.66965,171099999.0
2005-06-09 09:09:00,0.66971,0.66979,0.66971,0.66977,141999998.0
2005-06-09 09:10:00,0.66981,0.66987,0.6698,0.66985,128600000.0
2005-06-09 09:11:00,0.6698,0.6698,0.6697,0.6698,190700000.0
2005-06-09 09:12:00,0.6698,0.66984,0.66979,0.66979,209900000.0
2005-06-09 09:13:00,0.66981,0.66987,0.66981,0.66987,78299998.0
2005-06-09 09:14:00,0.6698,0.66985,0.66979,0.66983,216800002.0
2005-06-09 09:15:00,0.6698,0.66987,0.6698,0.66985,86299998.0
2005-06-09 09:16:00,0.66985,0.66992,0.66985,0.66988,146000001.0
2005-06-09 09:17:00,0.66983,0.66989,0.6698,0.66986,160599999.0
2005-06-09 09:18:00,0.66988,0.66989,0.6698,0.66982,121300001.0
2005-06-09 09:19:00,0.66984,0.66984,0.66983,0.66983,44700001.0
2005-06-09 09:20:00,0.6699,0.6699,0.6699,0.6699,44000001.0
2005-06-09 09:21:00,0.66995,0.67,0.66991,0.67,183600000.0
2005-06-09 09:22:00,0.67,0.67002,0.66995,0.67002,176200002.0
2005-06-09 09:23:00,0.67002,0.67007,0.67002,0.67005,166799998.0
2005-06-09 09:24:00,0.67004,0.67016,0.67004,0.67016,159899998.0
2005-06-09 09:25:00,0.6702,0.67025,0.67019,0.67025,157099999.0
2005-06-09 09:26:00,0.67022,0.67022,0.6701,0.67012,111000001.0
2005-06-09 09:27:00,0.67015,0.67016,0.67008,0.67015,131900000.0
2005-06-09 09:28:00,0.67017,0.6702,0.67015,0.67017,184000005.0
2005-06-09 09:29:00,0.67017,0.67018,0.67017,0.67018,37499998.0
2005-06-09 09:30:00,0.6702,0.6702,0.67017,0.67018,150099996.0
2005-06-09 09:31:00,0.67012,0.67012,0.67007,0.67007,117199997.0
2005-06-09 09:32:00,0.67005,0.6701,0.67005,0.67009,84099999.0
2005-06-09 09:33:00,0.67008,0.67008,0.67002,0.67003,125499997.0
2005-06-09 09:34:00,0.67006,0.6701,0.67001,0.67006,185499998.0
2005-06-09 09:35:00,0.67006,0.6701,0.67005,0.67007,316400000.0
2005-06-09 09:36:00,0.67015,0.67018,0.67005,0.67005,146099998.0
2005-06-09 09:37:00,0.67009,0.67014,0.67005,0.67005,176299997.0
2005-06-09 09:38:00,0.67015,0.6702,0.67015,0.6702,187499999.0
2005-06-09 09:39:00,0.67015,0.67015,0.67011,0.67015,165099997.0
2005-06-09 09:40:00,0.67013,0.67017,0.67013,0.67017,42500001.0
2005-06-09 09:41:00,0.66998,0.67001,0.6697,0.66979,148299999.0
2005-06-09 09:42:00,0.6698,0.66993,0.6697,0.66987,310099998.0
2005-06-09 09:43:00,0.66973,0.67001,0.66969,0.67001,119899999.0
2005-06-09 09:44:00,0.66958,0.6699,0.66958,0.66978,168699997.0
2005-06-09 09:45:00,0.67,0.67,0.66978,0.66992,166100003.0
2005-06-09 09:46:00,0.67012,0.67012,0.66988,0.66994,239800005.0
2005-06-09 09:47:00,0.66982,0.67019,0.66981,0.67015,154700002.0
2005-06-09 09:48:00,0.67015,0.67022,0.67015,0.6702,232599999.0
2005-06-09 09:49:00,0.67021,0.67022,0.67015,0.67022,240199994.0
2005-06-09 09:50:00,0.67026,0.67029,0.67022,0.67025,91500000.0
2005-06-09 09:51:00,0.67025,0.67028,0.67023,0.67023,161000000.0
2005-06-09 09:52:00,0.6703,0.67038,0.6703,0.67038,68199998.0
2005-06-09 09:53:00,0.67043,0.67045,0.67036,0.67037,266900002.0
2005-06-09 09:54:00,0.67035,0.6704,0.67029,0.67031,94000000.0
2005-06-09 09:55:00,0.67022,0.67022,0.67012,0.67015,176499999.0
2005-06-09 09:56:00,0.67019,0.67026,0.67019,0.67023,143500002.0
2005-06-09 09:57:00,0.67024,0.67024,0.67015,0.67016,150099999.0
2005-06-09 09:58:00,0.67018,0.67023,0.67016,0.67023,147499999.0
2005-06-09 09:59:00,0.67024,0.67024,0.67016,0.67016,39900000.0
2005-06-09 10:00:00,0.67015,0.6702,0.67015,0.6702,74900001.0
2005-06-09 10:01:00,0.67012,0.67013,0.67012,0.67013,47800000.0
2005-06-09 10:02:00,0.67002,0.67007,0.66998,0.67,135800000.0
2005-06-09 10:03:00,0.66999,0.66999,0.6699,0.66995,116600002.0
2005-06-09 10:04:00,0.66994,0.66996,0.66989,0.66989,125000002.0
2005-06-09 10:05:00,0.6699,0.66997,0.66987,0.6699,137600000.0
2005-06-09 10:06:00,0.66987,0.6699,0.66983,0.66987,69000000.0
2005-06-09 10:07:00,0.66984,0.66986,0.66976,0.6698,76699999.0
2005-06-09 10:08:00,0.66984,0.66992,0.66984,0.6699,137300000.0
2005-06-09 10:09:00,0.66984,0.6699,0.66982,0.6699,106399999.0
2005-06-09 10:10:00,0.66994,0.66998,0.66991,0.66998,157199997.0
2005-06-09 10:11:00,0.66997,0.66997,0.66994,0.66994,69299998.0
2005-06-09 10:12:00,0.66993,0.66997,0.66988,0.6699,137900000.0
2005-06-09 10:13:00,0.66987,0.66991,0.66975,0.66991,117099999.0
2005-06-09 10:14:00,0.66997,0.66997,0.66993,0.66993,58399999.0
2005-06-09 10:15:00,0.67002,0.67005,0.66995,0.66997,142499997.0
2005-06-09 10:16:00,0.67002,0.67004,0.66999,0.67001,121499998.0
2005-06-09 10:17:00,0.67,0.67007,0.66999,0.66999,243499998.0
2005-06-09 10:18:00,0.67,0.67001,0.66992,0.66992,39800000.0
2005-06-09 10:19:00,0.66997,0.67001,0.66996,0.66997,118200003.0
2005-06-09 10:20:00,0.66997,0.67001,0.66996,0.67,162099996.0
2005-06-09 10:21:00,0.66994,0.66999,0.66991,0.66994,106999997.0
2005-06-09 10:22:00,0.66993,0.66999,0.66993,0.66999,135300000.0
2005-06-09 10:23:00,0.66998,0.66998,0.66988,0.66994,50200001.0
2005-06-09 10:24:00,0.66995,0.67002,0.66995,0.67,160900001.0
2005-06-09 10:25:00,0.66993,0.66997,0.66985,0.66985,164700000.0
2005-06-09 10:26:00,0.66985,0.66988,0.66982,0.66983,179699999.0
2005-06-09 10:27:00,0.66984,0.66998,0.66981,0.66997,37400000.0
2005-06-09 10:28:00,0.66996,0.67002,0.66988,0.66988,226700000.0
2005-06-09 10:29:00,0.66984,0.66998,0.66984,0.66989,283499998.0
2005-06-09 10:30:00,0.66959,0.66959,0.66898,0.6693,160800000.0
2005-06-09 10:31:00,0.66951,0.66951,0.66939,0.66942,147699997.0
2005-06-09 10:32:00,0.6694,0.66943,0.66934,0.66937,98700003.0
2005-06-09 10:33:00,0.66937,0.66942,0.66935,0.6694,134899998.0
2005-06-09 10:34:00,0.66938,0.66941,0.66931,0.66941,174200001.0
2005-06-09 10:35:00,0.66948,0.66952,0.66945,0.66952,124599999.0
2005-06-09 10:36:00,0.66946,0.6695,0.66942,0.6695,134800000.0
2005-06-09 10:37:00,0.66952,0.66954,0.6695,0.66951,128299998.0
2005-06-09 10:38:00,0.66946,0.66953,0.66943,0.66953,111300000.0
2005-06-09 10:39:00,0.66952,0.66955,0.66948,0.66955,83199998.0
2005-06-09 10:40:00,0.66956,0.66956,0.6695,0.66952,64899999.0
2005-06-09 10:41:00,0.66954,0.66954,0.66944,0.66946,235600003.0
2005-06-09 10:42:00,0.66952,0.66968,0.66952,0.66965,198100000.0
2005-06-09 10:43:00,0.66967,0.66974,0.66966,0.66974,204500001.0
2005-06-09 10:44:00,0.66969,0.66978,0.66969,0.66978,41700000.0
2005-06-09 10:45:00,0.6698,0.66987,0.66979,0.66987,183899997.0
2005-06-09 10:46:00,0.66984,0.66993,0.66984,0.66993,130099999.0
2005-06-09 10:47:00,0.66998,0.66998,0.6699,0.66994,102000003.0
2005-06-09 10:48:00,0.66993,0.66994,0.6699,0.66994,142399999.0
2005-06-09 10:49:00,0.66996,0.66998,0.66993,0.66998,212400000.0
2005-06-09 10:50:00,0.66997,0.67011,0.66997,0.67008,240000002.0
2005-06-09 10:51:00,0.67012,0.67018,0.67012,0.67015,111500000.0
2005-06-09 10:52:00,0.67011,0.67015,0.6701,0.67015,139199997.0
2005-06-09 10:53:00,0.67013,0.67014,0.67008,0.67008,193000001.0
2005-06-09 10:54:00,0.67008,0.67008,0.67002,0.67003,94000001.0
2005-06-09 10:55:00,0.67005,0.67013,0.67,0.67013,122699998.0
2005-06-09 10:56:00,0.67011,0.67016,0.67007,0.67015,187300000.0
2005-06-09 10:57:00,0.6701,0.67015,0.67004,0.67004,117100000.0
2005-06-09 10:58:00,0.67001,0.67001,0.66997,0.66997,95299997.0
2005-06-09 10:59:00,0.66993,0.66998,0.66991,0.66995,117099998.0
2005-06-09 11:00:00,0.67002,0.67005,0.67002,0.67005,74000000.0
2005-06-09 11:01:00,0.67006,0.67006,0.67003,0.67003,35900000.0
2005-06-09 11:02:00,0.67003,0.67003,0.67,0.67,19099999.0
2005-06-09 11:03:00,0.67004,0.67004,0.66994,0.66994,170699993.0
2005-06-09 11:04:00,0.6699,0.66996,0.66985,0.66994,65600000.0
2005-06-09 11:05:00,0.66989,0.66995,0.66989,0.66995,106900000.0
2005-06-09 11:06:00,0.66999,0.67,0.66993,0.67,171800002.0
2005-06-09 11:07:00,0.66996,0.67006,0.66996,0.67003,87300001.0
2005-06-09 11:08:00,0.67009,0.6701,0.67004,0.6701,109100003.0
2005-06-09 11:09:00,0.67012,0.67018,0.67012,0.67018,63699999.0
2005-06-09 11:10:00,0.67016,0.67019,0.67014,0.67017,142600000.0
2005-06-09 11:11:00,0.67019,0.6702,0.67015,0.6702,37800000.0
2005-06-09 11:12:00,0.67023,0.67023,0.67017,0.6702,90700001.0
2005-06-09 11:13:00,0.67018,0.67025,0.67018,0.67025,96399999.0
2005-06-09 11:14:00,0.67027,0.67027,0.67018,0.67022,180200000.0
2005-06-09 11:15:00,0.67028,0.6703,0.67026,0.6703,115599999.0
2005-06-09 11:16:00,0.6703,0.6703,0.67023,0.67029,265600001.0
2005-06-09 11:17:00,0.67029,0.67029,0.67021,0.67023,121600002.0
2005-06-09 11:18:00,0.67026,0.67031,0.67025,0.67031,73100003.0
2005-06-09 11:19:00,0.67031,0.67031,0.67021,0.67025,115100001.0
2005-06-09 11:20:00,0.67025,0.67028,0.67024,0.67024,106399999.0
2005-06-09 11:21:00,0.67031,0.67031,0.67023,0.67025,57300000.0
2005-06-09 11:22:00,0.67023,0.67025,0.67018,0.67021,93500001.0
2005-06-09 11:23:00,0.67025,0.67025,0.6702,0.67022,149399999.0
2005-06-09 11:24:00,0.67022,0.67022,0.67013,0.67022,113600000.0
2005-06-09 11:25:00,0.6702,0.67022,0.6702,0.67022,124200000.0
2005-06-09 11:26:00,0.67023,0.67025,0.67022,0.67025,105700000.0
2005-06-09 11:27:00,0.67022,0.67022,0.67018,0.67018,80500001.0
2005-06-09 11:28:00,0.67017,0.67019,0.67013,0.67013,259299998.0
2005-06-09 11:29:00,0.67013,0.67015,0.67007,0.67015,47800001.0
2005-06-09 11:30:00,0.67018,0.67018,0.67008,0.67012,199500001.0
2005-06-09 11:31:00,0.67006,0.67008,0.67,0.67,95399999.0
2005-06-09 11:32:00,0.67007,0.67018,0.67007,0.67017,188499999.0
2005-06-09 11:33:00,0.67016,0.67018,0.67012,0.67012,225299998.0
2005-06-09 11:34:00,0.67016,0.67021,0.67013,0.67013,246300002.0
2005-06-09 11:35:00,0.67019,0.67019,0.67014,0.67014,82099999.0
2005-06-09 11:36:00,0.67012,0.67018,0.6701,0.6701,147600004.0
2005-06-09 11:37:00,0.67012,0.67017,0.67012,0.67015,133000001.0
2005-06-09 11:38:00,0.67017,0.67019,0.67012,0.67014,69300001.0
2005-06-09 11:39:00,0.67013,0.67019,0.67011,0.67019,57200000.0
2005-06-09 11:40:00,0.67015,0.67023,0.67015,0.67017,143000004.0
2005-06-09 11:41:00,0.67018,0.6702,0.67015,0.67016,113799999.0
2005-06-09 11:42:00,0.67015,0.6702,0.67015,0.6702,91899997.0
2005-06-09 11:43:00,0.6702,0.67022,0.67015,0.67022,88100001.0
2005-06-09 11:44:00,0.67024,0.67024,0.67011,0.67012,41200000.0
2005-06-09 11:45:00,0.67011,0.67018,0.67011,0.67017,280699994.0
2005-06-09 11:46:00,0.67015,0.6702,0.67015,0.67015,128199998.0
2005-06-09 11:47:00,0.67013,0.67026,0.67013,0.67022,83999999.0
2005-06-09 11:48:00,0.67022,0.67024,0.67016,0.67017,145500003.0
2005-06-09 11:49:00,0.67014,0.67023,0.67014,0.67023,172299998.0
2005-06-09 11:50:00,0.67015,0.67024,0.67015,0.67024,152500004.0
2005-06-09 11:51:00,0.67025,0.67027,0.6702,0.6702,405700000.0
2005-06-09 11:52:00,0.67022,0.67025,0.67022,0.67025,11100000.0
2005-06-09 11:53:00,0.67001,0.67018,0.66989,0.67018,259400004.0
2005-06-09 11:54:00,0.6702,0.67023,0.6702,0.6702,79899999.0
2005-06-09 11:55:00,0.67025,0.67027,0.67017,0.6702,166500000.0
2005-06-09 11:56:00,0.6702,0.67025,0.6702,0.67025,82200001.0
2005-06-09 11:57:00,0.67029,0.67033,0.67029,0.67033,76599999.0
2005-06-09 11:58:00,0.67031,0.67035,0.67028,0.67029,150600001.0
2005-06-09 11:59:00,0.6703,0.67032,0.67025,0.67032,100200000.0
2005-06-09 12:00:00,0.67025,0.67033,0.67024,0.67033,197299998.0
2005-06-09 12:01:00,0.67034,0.67036,0.67027,0.67027,100400000.0
2005-06-09 12:02:00,0.67031,0.67031,0.67019,0.67028,244000003.0
2005-06-09 12:03:00,0.67031,0.67031,0.67022,0.67022,86199999.0
2005-06-09 12:04:00,0.67022,0.67022,0.6702,0.6702,32600000.0
2005-06-09 12:05:00,0.67022,0.67025,0.67022,0.67023,106999997.0
2005-06-09 12:06:00,0.67022,0.67028,0.67022,0.67028,151900000.0
2005-06-09 12:07:00,0.67032,0.67035,0.67028,0.6703,221199996.0
2005-06-09 12:08:00,0.67038,0.67063,0.67036,0.67063,151700002.0
2005-06-09 12:09:00,0.67068,0.67083,0.67068,0.67068,202899999.0
2005-06-09 12:10:00,0.67068,0.67068,0.67064,0.67066,128899997.0
2005-06-09 12:11:00,0.67061,0.67063,0.67054,0.67063,153200000.0
2005-06-09 12:12:00,0.67065,0.67086,0.67065,0.67085,120899999.0
2005-06-09 12:13:00,0.67091,0.67105,0.67091,0.67102,121000001.0
2005-06-09 12:14:00,0.67105,0.6711,0.67104,0.67109,73200000.0
2005-06-09 12:15:00,0.67106,0.67112,0.67106,0.67108,76299999.0
2005-06-09 12:16:00,0.67111,0.6712,0.67109,0.6712,143599999.0
2005-06-09 12:17:00,0.6712,0.6712,0.67102,0.67113,61000000.0
2005-06-09 12:18:00,0.67109,0.67114,0.67105,0.67107,137599999.0
2005-06-09 12:19:00,0.67111,0.67112,0.67104,0.67104,113100000.0
2005-06-09 12:20:00,0.6711,0.67114,0.67106,0.67111,224899996.0
2005-06-09 12:21:00,0.67105,0.6711,0.67101,0.67102,208600005.0
2005-06-09 12:22:00,0.67103,0.67106,0.67098,0.67106,133700002.0
2005-06-09 12:23:00,0.67109,0.67111,0.67109,0.67111,219699994.0
2005-06-09 12:24:00,0.67109,0.67109,0.67104,0.67105,43000000.0
2005-06-09 12:25:00,0.67106,0.67107,0.67102,0.67102,138700003.0
2005-06-09 12:26:00,0.67093,0.671,0.67093,0.671,72900000.0
2005-06-09 12:27:00,0.67106,0.67117,0.67106,0.67117,239999999.0
2005-06-09 12:28:00,0.67124,0.67126,0.67123,0.67123,105100000.0
2005-06-09 12:29:00,0.67095,0.67111,0.67089,0.67107,173400005.0
2005-06-09 12:30:00,0.67122,0.67125,0.6712,0.67122,64700000.0
2005-06-09 12:31:00,0.67122,0.67128,0.67122,0.67122,218699996.0
2005-06-09 12:32:00,0.67126,0.67135,0.67126,0.67133,119500003.0
2005-06-09 12:33:00,0.67135,0.67139,0.67131,0.67132,183400001.0
2005-06-09 12:34:00,0.67133,0.67135,0.67128,0.67128,105700000.0
2005-06-09 12:35:00,0.67122,0.67122,0.67117,0.67119,31100000.0
2005-06-09 12:36:00,0.67113,0.67113,0.67112,0.67112,31800001.0
2005-06-09 12:37:00,0.67113,0.67118,0.67111,0.67112,213900001.0
2005-06-09 12:38:00,0.67108,0.67115,0.67108,0.67112,120599999.0
2005-06-09 12:39:00,0.67119,0.67123,0.67111,0.67123,174999997.0
2005-06-09 12:40:00,0.67117,0.67121,0.67112,0.67114,163200000.0
2005-06-09 12:41:00,0.67116,0.67118,0.67111,0.67111,225800000.0
2005-06-09 12:42:00,0.6711,0.67118,0.6711,0.67115,235399998.0
2005-06-09 12:43:00,0.6711,0.6711,0.67102,0.67105,192399996.0
2005-06-09 12:44:00,0.67104,0.67107,0.67104,0.67107,98200002.0
2005-06-09 12:45:00,0.67113,0.67124,0.67113,0.6712,148500003.0
2005-06-09 12:46:00,0.67124,0.67141,0.67124,0.6713,133399998.0
2005-06-09 12:47:00,0.67133,0.67143,0.67133,0.67143,127599997.0
2005-06-09 12:48:00,0.67147,0.6715,0.67136,0.67142,150500003.0
2005-06-09 12:49:00,0.67142,0.67144,0.67131,0.67131,194199996.0
2005-06-09 12:50:00,0.67133,0.67142,0.67133,0.67135,184000001.0
2005-06-09 12:51:00,0.67139,0.67146,0.67138,0.67143,262500003.0
2005-06-09 12:52:00,0.67127,0.67127,0.67094,0.67124,112399998.0
2005-06-09 12:53:00,0.67107,0.67127,0.67087,0.67108,153599997.0
2005-06-09 12:54:00,0.67102,0.67118,0.67072,0.67118,164100000.0
2005-06-09 12:55:00,0.67103,0.67125,0.67099,0.67114,70200000.0
2005-06-09 12:56:00,0.67117,0.67124,0.67087,0.67119,92500001.0
2005-06-09 12:57:00,0.67112,0.67112,0.67095,0.67095,103199997.0
2005-06-09 12:58:00,0.67102,0.67115,0.67085,0.67092,112799998.0
2005-06-09 12:59:00,0.67095,0.67105,0.67076,0.67097,233000000.0
2005-06-09 13:00:00,0.67108,0.67111,0.67082,0.67086,129999998.0
2005-06-09 13:01:00,0.6709,0.67111,0.6708,0.67093,186399997.0
2005-06-09 13:02:00,0.67068,0.67095,0.67062,0.67094,124200001.0
2005-06-09 13:03:00,0.67105,0.67116,0.67082,0.67097,181600001.0
2005-06-09 13:04:00,0.67092,0.67101,0.67082,0.67098,187599998.0
2005-06-09 13:05:00,0.67107,0.67111,0.67087,0.67097,236799994.0
2005-06-09 13:06:00,0.67083,0.67112,0.67079,0.67106,40500000.0
2005-06-09 13:07:00,0.67107,0.67109,0.67087,0.67104,167700000.0
2005-06-09 13:08:00,0.67085,0.67109,0.67085,0.671,126899998.0
2005-06-09 13:09:00,0.671,0.67102,0.6709,0.67102,184699995.0
2005-06-09 13:10:00,0.67097,0.67105,0.67079,0.67097,183499999.0
2005-06-09 13:11:00,0.67099,0.6711,0.67096,0.67104,117399998.0
2005-06-09 13:12:00,0.67083,0.67119,0.67078,0.67119,250999997.0
2005-06-09 13:13:00,0.67122,0.67137,0.67115,0.67124,180000001.0
2005-06-09 13:14:00,0.67119,0.67133,0.67115,0.67121,195300005.0
2005-06-09 13:15:00,0.67132,0.67142,0.67114,0.67121,143800000.0
2005-06-09 13:16:00,0.67115,0.67133,0.67107,0.67126,138599998.0
2005-06-09 13:17:00,0.67128,0.67136,0.6711,0.67135,180699998.0
2005-06-09 13:18:00,0.67135,0.67141,0.6711,0.67121,235800002.0
2005-06-09 13:19:00,0.67132,0.67137,0.67113,0.67135,232799995.0
2005-06-09 13:20:00,0.67107,0.67142,0.67104,0.67134,172300005.0
2005-06-09 13:21:00,0.67141,0.6715,0.67139,0.67146,197000002.0
2005-06-09 13:22:00,0.67103,0.67122,0.67095,0.67115,232499995.0
2005-06-09 13:23:00,0.67113,0.67133,0.67105,0.67126,140600000.0
2005-06-09 13:24:00,0.6714,0.67142,0.67135,0.67142,166299994.0
2005-06-09 13:25:00,0.67143,0.67147,0.67134,0.67142,166200001.0
2005-06-09 13:26:00,0.67148,0.67151,0.67139,0.6714,131100001.0
2005-06-09 13:27:00,0.67137,0.6714,0.67129,0.67139,94900000.0
2005-06-09 13:28:00,0.67136,0.67143,0.67133,0.67134,89099998.0
2005-06-09 13:29:00,0.67129,0.67138,0.67128,0.67135,138399998.0
2005-06-09 13:30:00,0.67132,0.67137,0.67128,0.67129,143799997.0
2005-06-09 13:31:00,0.67124,0.67124,0.6711,0.67114,118100001.0
2005-06-09 13:32:00,0.67115,0.67117,0.67108,0.67111,166799998.0
2005-06-09 13:33:00,0.67103,0.67107,0.67088,0.67088,123300000.0
2005-06-09 13:34:00,0.67083,0.67086,0.67077,0.67084,154999998.0
2005-06-09 13:35:00,0.6708,0.6708,0.67069,0.67073,129900000.0
2005-06-09 13:36:00,0.67074,0.67074,0.67058,0.67065,122800003.0
2005-06-09 13:37:00,0.67063,0.67063,0.67054,0.67059,130700000.0
2005-06-09 13:38:00,0.67062,0.67066,0.67055,0.6706,142000002.0
2005-06-09 13:39:00,0.67055,0.67057,0.67047,0.67047,233599999.0
2005-06-09 13:40:00,0.67051,0.67051,0.67038,0.67049,70700000.0
2005-06-09 13:41:00,0.67047,0.67055,0.67045,0.67055,137500003.0
2005-06-09 13:42:00,0.67058,0.67058,0.67048,0.67055,105799998.0
2005-06-09 13:43:00,0.67057,0.67067,0.67056,0.67057,151800002.0
2005-06-09 13:44:00,0.6706,0.67066,0.67058,0.67061,125599999.0
2005-06-09 13:45:00,0.67058,0.67067,0.67058,0.67059,228099999.0
2005-06-09 13:46:00,0.67064,0.67068,0.67062,0.67063,100800002.0
2005-06-09 13:47:00,0.67063,0.67076,0.67063,0.67075,186200001.0
2005-06-09 13:48:00,0.67073,0.67074,0.6706,0.67074,108999999.0
2005-06-09 13:49:00,0.67078,0.67078,0.67067,0.67071,188599995.0
2005-06-09 13:50:00,0.6707,0.67073,0.67066,0.6707,217599996.0
2005-06-09 13:51:00,0.67069,0.67077,0.67069,0.67077,109800000.0
2005-06-09 13:52:00,0.67076,0.67087,0.67076,0.67082,67900001.0
2005-06-09 13:53:00,0.67087,0.67087,0.67078,0.67085,231800000.0
2005-06-09 13:54:00,0.67084,0.67087,0.67078,0.67083,105100000.0
2005-06-09 13:55:00,0.67081,0.67081,0.67071,0.67073,79499999.0
2005-06-09 13:56:00,0.67073,0.67081,0.67073,0.67073,125000001.0
2005-06-09 13:57:00,0.67067,0.67074,0.67067,0.6707,66500002.0
2005-06-09 13:58:00,0.67071,0.67074,0.67069,0.67074,140999997.0
2005-06-09 13:59:00,0.67075,0.67079,0.67075,0.67079,12800000.0
2005-06-09 14:00:00,0.6708,0.67087,0.67075,0.67087,246900002.0
2005-06-09 14:01:00,0.67084,0.67084,0.67072,0.67073,95900000.0
2005-06-09 14:02:00,0.67075,0.67098,0.67071,0.67098,248499999.0
2005-06-09 14:03:00,0.67115,0.67115,0.67092,0.67115,202700002.0
2005-06-09 14:04:00,0.67112,0.67112,0.67105,0.67109,118199998.0
2005-06-09 14:05:00,0.67105,0.67109,0.67098,0.67098,79899998.0
2005-06-09 14:06:00,0.67103,0.67109,0.67103,0.67105,272500001.0
2005-06-09 14:07:00,0.67102,0.67112,0.67102,0.67104,261700001.0
2005-06-09 14:08:00,0.67111,0.67112,0.67102,0.6711,118300000.0
2005-06-09 14:09:00,0.6711,0.67118,0.6711,0.6711,108699997.0
2005-06-09 14:10:00,0.6711,0.67113,0.67103,0.67113,212099996.0
2005-06-09 14:11:00,0.6711,0.67112,0.67107,0.67108,137300002.0
2005-06-09 14:12:00,0.6711,0.6711,0.67108,0.67108,110600001.0
2005-06-09 14:13:00,0.67109,0.67109,0.67102,0.67105,81500002.0
2005-06-09 14:14:00,0.67104,0.67113,0.67104,0.67105,123300001.0
2005-06-09 14:15:00,0.6711,0.6711,0.6711,0.6711,11200000.0
2005-06-09 14:16:00,0.67111,0.67114,0.67111,0.67113,20800000.0
2005-06-09 14:17:00,0.6711,0.6711,0.67105,0.67107,38299998.0
2005-06-09 14:18:00,0.67108,0.6711,0.67099,0.67109,196200006.0
2005-06-09 14:19:00,0.6711,0.6711,0.671,0.67109,97800002.0
2005-06-09 14:20:00,0.67104,0.6711,0.67102,0.67107,148999999.0
2005-06-09 14:21:00,0.67103,0.67103,0.67096,0.671,189999998.0
2005-06-09 14:22:00,0.67094,0.6711,0.67094,0.67102,154900000.0
2005-06-09 14:23:00,0.67106,0.6711,0.67104,0.6711,222900002.0
2005-06-09 14:24:00,0.67114,0.67118,0.6711,0.6711,119500003.0
2005-06-09 14:25:00,0.67109,0.67109,0.67101,0.67102,272599997.0
2005-06-09 14:26:00,0.67103,0.67104,0.671,0.67101,135599998.0
2005-06-09 14:27:00,0.67104,0.67106,0.67098,0.671,119800000.0
2005-06-09 14:28:00,0.67099,0.67099,0.67092,0.67098,211499997.0
2005-06-09 14:29:00,0.67099,0.67099,0.67095,0.67099,50900000.0
2005-06-09 14:30:00,0.67094,0.671,0.67094,0.67097,115600001.0
2005-06-09 14:31:00,0.67092,0.67096,0.6709,0.67093,106300000.0
2005-06-09 14:32:00,0.67091,0.67091,0.67082,0.6709,60400002.0
2005-06-09 14:33:00,0.67082,0.67091,0.67082,0.67086,51399999.0
2005-06-09 14:34:00,0.67093,0.67097,0.67092,0.67095,167000005.0
2005-06-09 14:35:00,0.67092,0.67095,0.67088,0.67088,60200000.0
2005-06-09 14:36:00,0.67091,0.67094,0.67088,0.67093,128699997.0
2005-06-09 14:37:00,0.67087,0.67089,0.67083,0.67085,320199992.0
2005-06-09 14:38:00,0.67092,0.67096,0.6709,0.67093,176900002.0
2005-06-09 14:39:00,0.67092,0.67102,0.67092,0.67097,89700002.0
2005-06-09 14:40:00,0.671,0.67106,0.671,0.67103,77799999.0
2005-06-09 14:41:00,0.67104,0.67106,0.671,0.67106,107999996.0
2005-06-09 14:42:00,0.67107,0.67107,0.67104,0.67107,74900002.0
2005-06-09 14:43:00,0.67109,0.67112,0.67106,0.67106,90500000.0
2005-06-09 14:44:00,0.67111,0.67111,0.67104,0.67104,244299998.0
2005-06-09 14:45:00,0.67109,0.67118,0.67108,0.67113,213399996.0
2005-06-09 14:46:00,0.67119,0.67119,0.67112,0.67112,146400001.0
2005-06-09 14:47:00,0.67107,0.67109,0.671,0.67109,127600000.0
2005-06-09 14:48:00,0.67105,0.67113,0.67105,0.67105,237800002.0
2005-06-09 14:49:00,0.67106,0.67108,0.67106,0.67106,163599999.0
2005-06-09 14:50:00,0.67107,0.67111,0.67107,0.67111,28600000.0
2005-06-09 14:51:00,0.67105,0.6711,0.67103,0.67106,159699998.0
2005-06-09 14:52:00,0.67102,0.67105,0.67102,0.67105,88199999.0
2005-06-09 14:53:00,0.67105,0.67105,0.67102,0.67105,95300002.0
2005-06-09 14:54:00,0.671,0.67101,0.67098,0.67098,84800003.0
2005-06-09 14:55:00,0.67098,0.67098,0.67088,0.67098,198200002.0
2005-06-09 14:56:00,0.67092,0.67092,0.67078,0.67078,140700004.0
2005-06-09 14:57:00,0.67069,0.67083,0.67069,0.67083,141400000.0
2005-06-09 14:58:00,0.67082,0.67088,0.67077,0.67085,188999998.0
2005-06-09 14:59:00,0.67077,0.67077,0.67066,0.6707,110799998.0
2005-06-09 15:00:00,0.67072,0.67074,0.6707,0.67074,119000000.0
2005-06-09 15:01:00,0.67076,0.67089,0.67075,0.67089,120400003.0
2005-06-09 15:02:00,0.67089,0.67089,0.67085,0.67086,100700003.0
2005-06-09 15:03:00,0.67085,0.67089,0.67085,0.67085,210100001.0
2005-06-09 15:04:00,0.67086,0.67097,0.67086,0.67097,148500003.0
2005-06-09 15:05:00,0.67093,0.671,0.67093,0.67099,150900003.0
2005-06-09 15:06:00,0.67098,0.67102,0.67097,0.671,153700003.0
2005-06-09 15:07:00,0.67102,0.67102,0.67093,0.67095,111799999.0
2005-06-09 15:08:00,0.67094,0.67101,0.67094,0.67095,180900003.0
2005-06-09 15:09:00,0.671,0.67105,0.671,0.67103,151400002.0
2005-06-09 15:10:00,0.67105,0.67106,0.67097,0.67097,80399998.0
2005-06-09 15:11:00,0.67104,0.67104,0.67097,0.671,58599999.0
2005-06-09 15:12:00,0.67101,0.67101,0.67097,0.67097,24400000.0
2005-06-09 15:13:00,0.67099,0.67101,0.67093,0.67096,149900000.0
2005-06-09 15:14:00,0.67097,0.67102,0.67097,0.67097,112300004.0
2005-06-09 15:15:00,0.67097,0.671,0.67097,0.671,72600003.0
2005-06-09 15:16:00,0.67097,0.67104,0.67097,0.67102,82799999.0
2005-06-09 15:17:00,0.67105,0.6711,0.67104,0.6711,196899998.0
2005-06-09 15:18:00,0.67105,0.67111,0.67105,0.67107,89899999.0
2005-06-09 15:19:00,0.671,0.67106,0.671,0.67106,122499997.0
2005-06-09 15:20:00,0.67108,0.67112,0.67106,0.67108,55000001.0
2005-06-09 15:21:00,0.67105,0.67105,0.67105,0.67105,21500001.0
2005-06-09 15:22:00,0.67103,0.67105,0.67102,0.67105,48700001.0
2005-06-09 15:23:00,0.67098,0.67107,0.67098,0.67106,173799999.0
2005-06-09 15:24:00,0.67107,0.67107,0.67104,0.67106,171099999.0
2005-06-09 15:25:00,0.67103,0.67104,0.67098,0.67098,37600000.0
2005-06-09 15:26:00,0.67105,0.67106,0.67097,0.671,138400002.0
2005-06-09 15:27:00,0.67099,0.67107,0.67099,0.67107,160900000.0
2005-06-09 15:28:00,0.67116,0.67116,0.67107,0.67114,85399999.0
2005-06-09 15:29:00,0.6712,0.6712,0.67115,0.67115,121999999.0
2005-06-09 15:30:00,0.67111,0.67112,0.67109,0.67112,186899995.0
2005-06-09 15:31:00,0.67111,0.67114,0.6711,0.67114,91899999.0
2005-06-09 15:32:00,0.6711,0.6711,0.67098,0.67099,178599997.0
2005-06-09 15:33:00,0.6711,0.6711,0.67107,0.67107,145600001.0
2005-06-09 15:34:00,0.67111,0.67111,0.67101,0.67101,131000001.0
2005-06-09 15:35:00,0.67108,0.67108,0.67101,0.67102,164500001.0
2005-06-09 15:36:00,0.671,0.67109,0.671,0.67109,197600002.0
2005-06-09 15:37:00,0.67105,0.67107,0.671,0.671,99199998.0
2005-06-09 15:38:00,0.67103,0.67107,0.67098,0.67101,250699999.0
2005-06-09 15:39:00,0.67102,0.67102,0.67102,0.67102,103600001.0
2005-06-09 15:40:00,0.67107,0.67107,0.67101,0.67102,143500000.0
2005-06-09 15:41:00,0.67103,0.67109,0.67102,0.67104,260900002.0
2005-06-09 15:42:00,0.6711,0.67112,0.67108,0.67112,141200002.0
2005-06-09 15:43:00,0.67106,0.67109,0.67104,0.67108,97700002.0
2005-06-09 15:44:00,0.67103,0.67105,0.67103,0.67105,63099998.0
2005-06-09 15:45:00,0.67107,0.6711,0.67107,0.6711,30200000.0
2005-06-09 15:46:00,0.67112,0.67112,0.67112,0.67112,4800000.0
2005-06-09 15:47:00,0.67109,0.67109,0.67099,0.671,218800000.0
2005-06-09 15:48:00,0.67102,0.67105,0.671,0.67102,44600000.0
2005-06-09 15:49:00,0.671,0.67105,0.67097,0.67099,157600001.0
2005-06-09 15:50:00,0.67098,0.67105,0.67098,0.67102,106599997.0
2005-06-09 15:51:00,0.67105,0.67105,0.67102,0.67105,43800001.0
2005-06-09 15:52:00,0.671,0.67104,0.67093,0.67099,209600001.0
2005-06-09 15:53:00,0.67102,0.67108,0.67102,0.67105,94199999.0
2005-06-09 15:54:00,0.67103,0.67103,0.67096,0.67097,107899999.0
2005-06-09 15:55:00,0.67097,0.67101,0.67097,0.671,128100001.0
2005-06-09 15:56:00,0.67104,0.67104,0.67095,0.67095,95500000.0
2005-06-09 15:57:00,0.67096,0.671,0.67096,0.671,8800000.0
2005-06-09 15:58:00,0.6709,0.67093,0.6709,0.67092,107499996.0
2005-06-09 15:59:00,0.67092,0.67092,0.67081,0.67083,125300000.0
2005-06-09 16:00:00,0.67078,0.671,0.67078,0.67094,186799997.0
2005-06-09 16:01:00,0.67086,0.67086,0.67074,0.67074,77299999.0
2005-06-09 16:02:00,0.67073,0.67082,0.67072,0.67082,25400000.0
2005-06-09 16:03:00,0.67086,0.67089,0.67084,0.67084,163599996.0
2005-06-09 16:04:00,0.67097,0.67113,0.67097,0.67113,146900003.0
2005-06-09 16:05:00,0.67115,0.67129,0.67115,0.6712,164400001.0
2005-06-09 16:06:00,0.67119,0.67119,0.6711,0.6711,51000000.0
2005-06-09 16:07:00,0.67098,0.67101,0.67095,0.67097,59399999.0
2005-06-09 16:08:00,0.6709,0.6709,0.67085,0.67088,93400000.0
2005-06-09 16:09:00,0.67081,0.67092,0.67079,0.67092,143700001.0
2005-06-09 16:10:00,0.67091,0.67092,0.67086,0.67087,110100003.0
2005-06-09 16:11:00,0.67085,0.67088,0.67079,0.67085,111800000.0
2005-06-09 16:12:00,0.6709,0.6709,0.67081,0.67083,131100003.0
2005-06-09 16:13:00,0.6708,0.6708,0.67069,0.67073,126100001.0
2005-06-09 16:14:00,0.67073,0.67077,0.67072,0.67073,168900004.0
2005-06-09 16:15:00,0.67071,0.67071,0.6707,0.6707,54200001.0
2005-06-09 16:16:00,0.6707,0.67073,0.6707,0.67073,72800000.0
2005-06-09 16:17:00,0.67064,0.67066,0.67064,0.67066,23900000.0
2005-06-09 16:18:00,0.67063,0.67072,0.67058,0.67072,163099999.0
2005-06-09 16:19:00,0.67073,0.6708,0.67068,0.6708,87200000.0
2005-06-09 16:20:00,0.67077,0.67077,0.67067,0.67067,60100000.0
2005-06-09 16:21:00,0.67067,0.67079,0.67066,0.67066,224100000.0
2005-06-09 16:22:00,0.67071,0.67071,0.67063,0.67063,71499998.0
2005-06-09 16:23:00,0.67067,0.67068,0.67064,0.67064,168800000.0
2005-06-09 16:24:00,0.67058,0.67064,0.67051,0.67051,208799997.0
2005-06-09 16:25:00,0.6705,0.67054,0.67048,0.67054,136900000.0
2005-06-09 16:26:00,0.67044,0.67044,0.67032,0.67042,86200000.0
2005-06-09 16:27:00,0.67043,0.67053,0.6704,0.67046,165299998.0
2005-06-09 16:28:00,0.67046,0.67067,0.67046,0.6706,151599999.0
2005-06-09 16:29:00,0.67058,0.67063,0.67051,0.67051,196000001.0
2005-06-09 16:30:00,0.67052,0.67058,0.67047,0.67053,354499997.0
2005-06-09 16:31:00,0.67046,0.67046,0.67033,0.67036,108900001.0
2005-06-09 16:32:00,0.6703,0.67033,0.67025,0.67031,109500002.0
2005-06-09 16:33:00,0.67021,0.67021,0.67008,0.67009,80300000.0
2005-06-09 16:34:00,0.67008,0.67008,0.66985,0.66985,84100002.0
2005-06-09 16:35:00,0.66994,0.66998,0.66986,0.6699,128000002.0
2005-06-09 16:36:00,0.66998,0.67011,0.66998,0.67007,105799998.0
2005-06-09 16:37:00,0.67006,0.67015,0.67006,0.67007,61800000.0
2005-06-09 16:38:00,0.67007,0.67007,0.66995,0.66997,224199994.0
2005-06-09 16:39:00,0.67005,0.67012,0.67005,0.67005,136599999.0
2005-06-09 16:40:00,0.67012,0.67021,0.67008,0.67018,259300000.0
2005-06-09 16:41:00,0.67009,0.67021,0.67009,0.67016,224700000.0
2005-06-09 16:42:00,0.67014,0.67023,0.67014,0.67023,48500000.0
2005-06-09 16:43:00,0.67018,0.67037,0.67018,0.67037,114100003.0
2005-06-09 16:44:00,0.67033,0.67033,0.67031,0.67033,98800003.0
2005-06-09 16:45:00,0.67031,0.67034,0.6703,0.6703,71799999.0
2005-06-09 16:46:00,0.67032,0.67048,0.67032,0.67045,265599996.0
2005-06-09 16:47:00,0.67044,0.67044,0.67024,0.67024,149199999.0
2005-06-09 16:48:00,0.67032,0.67039,0.67028,0.6703,139699998.0
2005-06-09 16:49:00,0.6703,0.6703,0.67017,0.67017,57499998.0
2005-06-09 16:50:00,0.67022,0.67035,0.67022,0.67031,73300002.0
2005-06-09 16:51:00,0.67036,0.67041,0.67033,0.67035,171400002.0
2005-06-09 16:52:00,0.67037,0.67039,0.6703,0.6703,94799999.0
2005-06-09 16:53:00,0.67032,0.67033,0.67023,0.67023,129600001.0
2005-06-09 16:54:00,0.67017,0.67017,0.6701,0.6701,74499998.0
2005-06-09 16:55:00,0.67016,0.67017,0.6701,0.6701,104999999.0
2005-06-09 16:56:00,0.67003,0.67012,0.67003,0.67004,269799993.0
2005-06-09 16:57:00,0.67002,0.6701,0.66997,0.6701,240699998.0
2005-06-09 16:58:00,0.67009,0.67018,0.67009,0.67018,189499999.0
2005-06-09 16:59:00,0.67016,0.67036,0.67016,0.67027,230100002.0
2005-06-09 17:00:00,0.67029,0.67045,0.67029,0.67043,90200001.0
2005-06-09 17:01:00,0.67049,0.6707,0.67049,0.67069,158899999.0
2005-06-09 17:02:00,0.67068,0.67068,0.67061,0.67065,183500000.0
2005-06-09 17:03:00,0.67061,0.67068,0.67056,0.67068,179200002.0
2005-06-09 17:04:00,0.67074,0.67074,0.67064,0.67064,133199999.0
2005-06-09 17:05:00,0.67062,0.67074,0.67062,0.67062,155099997.0
2005-06-09 17:06:00,0.67061,0.6707,0.67059,0.67069,198199999.0
2005-06-09 17:07:00,0.67069,0.67069,0.6706,0.67062,137399999.0
2005-06-09 17:08:00,0.67062,0.67062,0.67057,0.6706,190699998.0
2005-06-09 17:09:00,0.67058,0.67059,0.67052,0.67057,158999996.0
2005-06-09 17:10:00,0.67064,0.67071,0.67061,0.67071,202699993.0
2005-06-09 17:11:00,0.67067,0.67068,0.67062,0.67068,137599998.0
2005-06-09 17:12:00,0.67066,0.67066,0.67064,0.67064,3200000.0
2005-06-09 17:13:00,0.6706,0.67064,0.67049,0.67049,130799999.0
2005-06-09 17:14:00,0.67045,0.67052,0.67041,0.67052,133699994.0
2005-06-09 17:15:00,0.67053,0.67059,0.67048,0.67053,134100000.0
2005-06-09 17:16:00,0.67057,0.67064,0.67056,0.67057,138900000.0
2005-06-09 17:17:00,0.67055,0.67059,0.67055,0.67055,102099999.0
2005-06-09 17:18:00,0.67053,0.67058,0.67051,0.67052,171900000.0
2005-06-09 17:19:00,0.6705,0.67052,0.67038,0.67038,95400002.0
2005-06-09 17:20:00,0.67047,0.67054,0.67047,0.6705,29500000.0
2005-06-09 17:21:00,0.67048,0.67053,0.67044,0.67053,193499998.0
2005-06-09 17:22:00,0.67049,0.67049,0.67041,0.67041,102299998.0
2005-06-09 17:23:00,0.67038,0.67043,0.67035,0.67035,157400001.0
2005-06-09 17:24:00,0.6704,0.67043,0.67035,0.67038,165700002.0
2005-06-09 17:25:00,0.67036,0.67045,0.67036,0.67045,12500000.0
2005-06-09 17:26:00,0.67046,0.67048,0.67043,0.67043,71200000.0
2005-06-09 17:27:00,0.6704,0.67046,0.67039,0.67039,221099999.0
2005-06-09 17:28:00,0.67042,0.67042,0.6704,0.67041,139000000.0
2005-06-09 17:29:00,0.6704,0.67047,0.6704,0.67043,93499999.0
2005-06-09 17:30:00,0.67039,0.67039,0.67034,0.67036,129800003.0
2005-06-09 17:31:00,0.67039,0.67045,0.67034,0.67034,193000000.0
2005-06-09 17:32:00,0.67038,0.6704,0.67034,0.67035,104400002.0
2005-06-09 17:33:00,0.67036,0.67036,0.67028,0.67034,80500000.0
2005-06-09 17:34:00,0.67036,0.6704,0.67032,0.67032,167400006.0
2005-06-09 17:35:00,0.67034,0.67034,0.67029,0.67034,174500002.0
2005-06-09 17:36:00,0.67039,0.67041,0.67037,0.67037,111200000.0
2005-06-09 17:37:00,0.67038,0.6704,0.67037,0.67037,219999997.0
2005-06-09 17:38:00,0.67037,0.67038,0.67037,0.67038,51800000.0
2005-06-09 17:39:00,0.67049,0.67064,0.67049,0.67064,113199999.0
2005-06-09 17:40:00,0.67066,0.67069,0.67064,0.67069,122799999.0
2005-06-09 17:41:00,0.67067,0.67085,0.67067,0.67085,18900000.0
2005-06-09 17:42:00,0.67086,0.67088,0.6708,0.6708,74200001.0
2005-06-09 17:43:00,0.67088,0.6709,0.67077,0.67082,328700002.0
2005-06-09 17:44:00,0.67089,0.67095,0.67084,0.67087,135000004.0
2005-06-09 17:45:00,0.67082,0.67086,0.67081,0.67083,147499998.0
2005-06-09 17:46:00,0.67088,0.67092,0.67085,0.67092,97199999.0
2005-06-09 17:47:00,0.67088,0.67089,0.67085,0.67085,189299998.0
2005-06-09 17:48:00,0.6708,0.67085,0.67073,0.67085,150899999.0
2005-06-09 17:49:00,0.67079,0.67079,0.6707,0.67075,98799999.0
2005-06-09 17:50:00,0.67071,0.67083,0.67071,0.67083,92800004.0
2005-06-09 17:51:00,0.67083,0.67085,0.67078,0.67083,95000000.0
2005-06-09 17:52:00,0.67079,0.67083,0.67075,0.67083,58100000.0
2005-06-09 17:53:00,0.67082,0.67082,0.67077,0.67077,73100001.0
2005-06-09 17:54:00,0.67078,0.67078,0.6707,0.67077,173400002.0
2005-06-09 17:55:00,0.67072,0.67072,0.67065,0.6707,105500000.0
2005-06-09 17:56:00,0.6707,0.67074,0.67065,0.67074,133200002.0
2005-06-09 17:57:00,0.67078,0.67078,0.67077,0.67077,60500000.0
2005-06-09 17:58:00,0.67075,0.67076,0.67066,0.67067,309299994.0
2005-06-09 17:59:00,0.67069,0.67077,0.67066,0.67072,197500000.0
2005-06-09 18:00:00,0.67073,0.67083,0.67071,0.67083,61199999.0
2005-06-09 18:01:00,0.67095,0.67104,0.67095,0.671,1515299997.0
2005-06-09 18:02:00,0.67098,0.67104,0.67094,0.67095,1596700002.0
2005-06-09 18:03:00,0.671,0.67111,0.671,0.67102,1472900008.0
2005-06-09 18:04:00,0.67104,0.67114,0.67104,0.67113,766300001.0
2005-06-09 18:05:00,0.67109,0.67115,0.67107,0.67113,1100600003.0
2005-06-09 18:06:00,0.67115,0.6712,0.67111,0.67117,1824500011.0
2005-06-09 18:07:00,0.6712,0.6712,0.6711,0.6712,967399997.0
2005-06-09 18:09:00,0.67122,0.67124,0.67117,0.67122,967399997.0
2005-06-09 18:10:00,0.67124,0.67127,0.67117,0.67119,1325299990.0
2005-06-09 18:11:00,0.6712,0.6713,0.6712,0.67125,1185400011.0
2005-06-09 18:12:00,0.67119,0.67119,0.6711,0.67114,925799992.0
2005-06-09 18:13:00,0.67117,0.67127,0.67117,0.67119,911799996.0
2005-06-09 18:14:00,0.67117,0.67121,0.67111,0.67119,1450100007.0
2005-06-09 18:15:00,0.67118,0.67122,0.67115,0.67122,2120700004.0
2005-06-09 18:16:00,0.6712,0.67129,0.67115,0.67122,1122399993.0
2005-06-09 18:17:00,0.67121,0.67125,0.67117,0.67122,747200001.0
2005-06-09 18:18:00,0.67123,0.6713,0.67122,0.67126,586000002.0
2005-06-09 18:19:00,0.67124,0.67125,0.67115,0.67118,581099996.0
2005-06-09 18:20:00,0.67123,0.67131,0.67122,0.67125,704700005.0
2005-06-09 18:21:00,0.67125,0.67128,0.6712,0.67125,965300007.0
2005-06-09 18:22:00,0.67127,0.67127,0.67116,0.67123,1032500004.0
2005-06-09 18:23:00,0.67122,0.67127,0.67116,0.6712,1148199987.0
2005-06-09 18:24:00,0.6711,0.67118,0.6711,0.67112,1063899997.0
2005-06-09 18:25:00,0.67116,0.67124,0.67112,0.67117,735400004.0
2005-06-09 18:26:00,0.6712,0.6712,0.67113,0.67115,1291499999.0
2005-06-09 18:27:00,0.67116,0.67124,0.67115,0.67118,791400003.0
2005-06-09 18:28:00,0.6712,0.67123,0.67118,0.67123,621899995.0
2005-06-09 18:29:00,0.67097,0.67116,0.67084,0.67107,997200004.0
2005-06-09 18:30:00,0.67119,0.67122,0.6711,0.67122,680700006.0
2005-06-09 18:31:00,0.67097,0.67119,0.67094,0.67111,617199997.0
2005-06-09 18:32:00,0.6712,0.67122,0.67113,0.67115,700800000.0
2005-06-09 18:33:00,0.67118,0.67122,0.67115,0.6712,975599999.0
2005-06-09 18:34:00,0.67119,0.6712,0.67112,0.67113,1128100006.0
2005-06-09 18:35:00,0.67116,0.67119,0.67115,0.67118,619899996.0
2005-06-09 18:36:00,0.67115,0.67121,0.67115,0.67117,221800000.0
2005-06-09 18:37:00,0.67113,0.67116,0.67107,0.67115,397500002.0
2005-06-09 18:38:00,0.67113,0.67115,0.67112,0.67112,358899998.0
2005-06-09 18:39:00,0.67116,0.6712,0.67116,0.67118,432399997.0
2005-06-09 18:40:00,0.67119,0.67119,0.67111,0.67112,433600007.0
2005-06-09 18:41:00,0.67112,0.6712,0.67111,0.67119,875599988.0
2005-06-09 18:42:00,0.67056,0.67105,0.67053,0.67101,486399992.0
2005-06-09 18:43:00,0.67117,0.67121,0.67112,0.67118,370200000.0
2005-06-09 18:44:00,0.67117,0.67133,0.67117,0.6713,692700008.0
2005-06-09 18:45:00,0.67127,0.67127,0.67117,0.67117,416800003.0
2005-06-09 18:46:00,0.67128,0.67129,0.6712,0.67121,181699997.0
2005-06-09 18:47:00,0.67124,0.67138,0.67124,0.67138,153700000.0
2005-06-09 18:48:00,0.67142,0.67143,0.67132,0.67137,305500003.0
2005-06-09 18:49:00,0.67135,0.67143,0.67134,0.67143,216200000.0
2005-06-09 18:50:00,0.67139,0.67143,0.67138,0.67139,70800001.0
2005-06-09 18:51:00,0.6714,0.67149,0.6714,0.67148,394300000.0
2005-06-09 18:52:00,0.67152,0.67156,0.67148,0.6715,398700003.0
2005-06-09 18:53:00,0.67148,0.67148,0.67138,0.67141,804899992.0
2005-06-09 18:54:00,0.67151,0.67162,0.67149,0.67157,276399999.0
2005-06-09 18:55:00,0.67149,0.67156,0.67143,0.67155,540600004.0
2005-06-09 18:56:00,0.6716,0.67168,0.67159,0.67159,322900002.0
2005-06-09 18:57:00,0.67163,0.67163,0.67154,0.67154,410900008.0
2005-06-09 18:58:00,0.67149,0.67158,0.67149,0.67152,963700002.0
2005-06-09 18:59:00,0.67145,0.6716,0.67145,0.67155,823099995.0
2005-06-09 19:00:00,0.67157,0.67171,0.67152,0.67157,464200000.0
2005-06-09 19:01:00,0.67149,0.67149,0.67137,0.67143,139599995.0
2005-06-09 19:02:00,0.67143,0.67143,0.67135,0.67137,414400007.0
2005-06-09 19:03:00,0.67136,0.67144,0.67136,0.67142,575800004.0
2005-06-09 19:04:00,0.67143,0.67149,0.67136,0.67136,235600000.0
2005-06-09 19:05:00,0.6714,0.67146,0.67136,0.67146,487500003.0
2005-06-09 19:06:00,0.67141,0.67147,0.67139,0.67142,789800001.0
2005-06-09 19:07:00,0.67145,0.67145,0.67129,0.67136,357700002.0
2005-06-09 19:08:00,0.6714,0.6714,0.67124,0.67132,846500007.0
2005-06-09 19:09:00,0.67129,0.67138,0.67126,0.67138,630900002.0
2005-06-09 19:10:00,0.67136,0.67136,0.67124,0.67126,539800010.0
2005-06-09 19:11:00,0.67121,0.67131,0.67121,0.67129,179199996.0
2005-06-09 19:12:00,0.67115,0.67124,0.67115,0.67122,327500000.0
2005-06-09 19:13:00,0.6712,0.67126,0.6712,0.67123,479000000.0
2005-06-09 19:14:00,0.67124,0.67131,0.67121,0.67123,281800002.0
2005-06-09 19:15:00,0.6712,0.67124,0.67112,0.6712,547000000.0
2005-06-09 19:16:00,0.67125,0.67128,0.67125,0.67128,191100001.0
2005-06-09 19:17:00,0.67131,0.67137,0.67128,0.67131,566400005.0
2005-06-09 19:18:00,0.67129,0.67138,0.67129,0.67134,255400004.0
2005-06-09 19:19:00,0.67132,0.6714,0.67132,0.67139,458400002.0
2005-06-09 19:20:00,0.67137,0.67145,0.67135,0.67142,335999999.0
2005-06-09 19:21:00,0.67145,0.6716,0.67145,0.67153,339399994.0
2005-06-09 19:22:00,0.67155,0.67159,0.67151,0.67155,337200002.0
2005-06-09 19:23:00,0.67152,0.67157,0.6715,0.6715,393999990.0
2005-06-09 19:24:00,0.6715,0.6716,0.6715,0.67158,212899999.0
2005-06-09 19:25:00,0.67154,0.67159,0.67143,0.67157,160899996.0
2005-06-09 19:26:00,0.67154,0.67154,0.67144,0.67147,697100006.0
2005-06-09 19:27:00,0.67148,0.67153,0.67146,0.67146,683899990.0
2005-06-09 19:28:00,0.67142,0.67151,0.67138,0.67151,232599999.0
2005-06-09 19:29:00,0.67152,0.67158,0.67151,0.67156,716999990.0
2005-06-09 19:30:00,0.67154,0.6716,0.67152,0.67152,650100001.0
2005-06-09 19:31:00,0.67151,0.67156,0.67145,0.67148,876500000.0
2005-06-09 19:32:00,0.67157,0.67157,0.67147,0.67149,434199998.0
2005-06-09 19:33:00,0.67149,0.67153,0.67148,0.67152,250900004.0
2005-06-09 19:34:00,0.67153,0.67156,0.67153,0.67153,348199998.0
2005-06-09 19:35:00,0.67146,0.67157,0.67146,0.67155,598299992.0
2005-06-09 19:36:00,0.67158,0.67163,0.67146,0.67163,451399997.0
2005-06-09 19:37:00,0.6716,0.6716,0.67155,0.67155,371300003.0
2005-06-09 19:38:00,0.67155,0.67161,0.67148,0.67148,287000000.0
2005-06-09 19:39:00,0.67145,0.67156,0.67145,0.67155,766099997.0
2005-06-09 19:40:00,0.67153,0.67165,0.67153,0.67156,575600003.0
2005-06-09 19:41:00,0.67157,0.67164,0.67152,0.67158,897200002.0
2005-06-09 19:42:00,0.67164,0.67168,0.67158,0.67165,287200001.0
2005-06-09 19:43:00,0.6717,0.67172,0.67166,0.67166,72500001.0
2005-06-09 19:44:00,0.67165,0.67165,0.67162,0.67162,330799999.0
2005-06-09 19:45:00,0.67167,0.67173,0.67165,0.67171,227899998.0
2005-06-09 19:46:00,0.67172,0.67172,0.67168,0.6717,250400004.0
2005-06-09 19:47:00,0.67171,0.67171,0.67167,0.67169,83099999.0
2005-06-09 19:48:00,0.67167,0.67168,0.67165,0.67165,224200000.0
2005-06-09 19:49:00,0.67133,0.67161,0.67131,0.67139,457700003.0
2005-06-09 19:50:00,0.67167,0.67175,0.67167,0.67171,436600001.0
2005-06-09 19:51:00,0.67176,0.67178,0.6717,0.67171,242900002.0
2005-06-09 19:52:00,0.6717,0.67176,0.6717,0.6717,239800000.0
2005-06-09 19:53:00,0.67171,0.67176,0.6717,0.6717,182200001.0
2005-06-09 19:54:00,0.67171,0.67171,0.67167,0.67167,103600002.0
2005-06-09 19:55:00,0.67166,0.67166,0.67161,0.67165,115900002.0
2005-06-09 19:56:00,0.67163,0.67165,0.67161,0.67165,96600000.0
2005-06-09 19:57:00,0.67168,0.67168,0.67159,0.6716,667000000.0
2005-06-09 19:58:00,0.67158,0.67163,0.67158,0.67162,283900003.0
2005-06-09 19:59:00,0.67161,0.67165,0.67158,0.67159,563999997.0
2005-06-09 20:00:00,0.67161,0.67174,0.6716,0.67172,249099999.0
2005-06-09 20:01:00,0.67171,0.67171,0.67163,0.67167,297699995.0
2005-06-09 20:02:00,0.67165,0.67165,0.67152,0.67152,208900003.0
2005-06-09 20:03:00,0.67155,0.67158,0.6715,0.67151,159699999.0
2005-06-09 20:04:00,0.67146,0.67148,0.67145,0.67145,149799998.0
2005-06-09 20:05:00,0.67146,0.67154,0.67146,0.67154,138000003.0
2005-06-09 20:06:00,0.67149,0.67149,0.67141,0.67145,139599997.0
2005-06-09 20:07:00,0.67143,0.67148,0.6714,0.67141,170799999.0
2005-06-09 20:08:00,0.67141,0.67147,0.67139,0.67145,581899999.0
2005-06-09 20:09:00,0.67141,0.67141,0.67131,0.6714,205799997.0
2005-06-09 20:10:00,0.67138,0.6714,0.67131,0.67135,99399999.0
2005-06-09 20:11:00,0.67135,0.67142,0.67135,0.67142,312699998.0
2005-06-09 20:12:00,0.67142,0.67143,0.6713,0.6714,1116099995.0
2005-06-09 20:13:00,0.67136,0.67136,0.67124,0.67133,425600003.0
2005-06-09 20:14:00,0.6714,0.67141,0.67133,0.67139,422799999.0
2005-06-09 20:15:00,0.67138,0.67138,0.67131,0.67136,999400004.0
2005-06-09 20:16:00,0.67137,0.67137,0.67133,0.67133,508400001.0
2005-06-09 20:17:00,0.67136,0.67136,0.67128,0.67129,136499998.0
2005-06-09 20:18:00,0.67132,0.67141,0.67132,0.67137,354399999.0
2005-06-09 20:19:00,0.67143,0.67145,0.6714,0.6714,549000002.0
2005-06-09 20:20:00,0.67143,0.67144,0.67137,0.67138,418600003.0
2005-06-09 20:21:00,0.67127,0.67131,0.67104,0.67131,214199998.0
2005-06-09 20:22:00,0.67139,0.67148,0.67139,0.67148,124000001.0
2005-06-09 20:23:00,0.6715,0.67152,0.6715,0.6715,400900001.0
2005-06-09 20:24:00,0.67143,0.67144,0.67136,0.6714,380800001.0
2005-06-09 20:25:00,0.6714,0.67147,0.67136,0.67142,469599996.0
2005-06-09 20:26:00,0.67137,0.67142,0.67133,0.67136,873099994.0
2005-06-09 20:27:00,0.67133,0.67138,0.67132,0.67135,342399998.0
2005-06-09 20:28:00,0.67138,0.67138,0.67132,0.67135,497900006.0
2005-06-09 20:29:00,0.67137,0.67143,0.67135,0.67137,527100007.0
2005-06-09 20:30:00,0.67138,0.67142,0.67134,0.6714,1494599998.0
2005-06-09 20:31:00,0.67138,0.67142,0.67129,0.67135,911200001.0
2005-06-09 20:32:00,0.67139,0.67152,0.67136,0.67137,1635200000.0
2005-06-09 20:33:00,0.67137,0.67142,0.67137,0.67139,389500001.0
2005-06-09 20:34:00,0.67139,0.67149,0.67139,0.67142,333100002.0
2005-06-09 20:35:00,0.67142,0.67142,0.67127,0.67127,463700008.0
2005-06-09 20:36:00,0.67127,0.67129,0.67123,0.67123,340899996.0
2005-06-09 20:37:00,0.67122,0.67127,0.67119,0.67122,815200009.0
2005-06-09 20:38:00,0.67119,0.67126,0.67116,0.67116,845099991.0
2005-06-09 20:39:00,0.67117,0.67126,0.67117,0.67122,448400000.0
2005-06-09 20:40:00,0.6712,0.67126,0.6712,0.67123,413000002.0
2005-06-09 20:41:00,0.67125,0.67134,0.67123,0.67128,358999997.0
2005-06-09 20:42:00,0.67133,0.67139,0.67133,0.67139,123000002.0
2005-06-09 20:43:00,0.67135,0.67141,0.67124,0.67124,536200008.0
2005-06-09 20:44:00,0.67125,0.67128,0.67118,0.67122,852599996.0
2005-06-09 20:45:00,0.67123,0.67123,0.67115,0.67117,455600000.0
2005-06-09 20:46:00,0.67123,0.67123,0.67113,0.67117,225499998.0
2005-06-09 20:47:00,0.67116,0.67122,0.67113,0.67113,767299995.0
2005-06-09 20:48:00,0.6711,0.67116,0.67105,0.6711,734699998.0
2005-06-09 20:49:00,0.67112,0.67119,0.67112,0.67115,227299999.0
2005-06-09 20:50:00,0.67114,0.67117,0.67105,0.67105,1296600006.0
2005-06-09 20:51:00,0.671,0.67108,0.671,0.67106,516000000.0
2005-06-09 20:52:00,0.67113,0.67113,0.67103,0.67107,598800005.0
2005-06-09 20:53:00,0.6711,0.67114,0.67107,0.67107,1001899993.0
2005-06-09 20:54:00,0.6711,0.6711,0.67102,0.6711,1012900000.0
2005-06-09 20:55:00,0.6711,0.67114,0.67104,0.67112,520700000.0
2005-06-09 20:56:00,0.67113,0.67113,0.671,0.67105,1185499994.0
2005-06-09 20:57:00,0.67102,0.67112,0.67102,0.67109,1069899987.0
2005-06-09 20:58:00,0.6711,0.67118,0.6711,0.67115,723099998.0
2005-06-09 20:59:00,0.67115,0.67118,0.6711,0.6711,1692300007.0
2005-06-09 21:00:00,0.67113,0.67118,0.6711,0.67115,1730399991.0
2005-06-09 21:01:00,0.67114,0.67115,0.67107,0.67111,1128100009.0
2005-06-09 21:02:00,0.67112,0.67116,0.67109,0.67112,483600006.0
2005-06-09 21:03:00,0.67112,0.67118,0.6711,0.67112,596800002.0
2005-06-09 21:04:00,0.67112,0.67112,0.6711,0.67112,514900005.0
2005-06-09 21:05:00,0.6711,0.67115,0.67108,0.67113,892300001.0
2005-06-09 21:06:00,0.67111,0.67116,0.67109,0.67111,647700005.0
2005-06-09 21:07:00,0.6711,0.67115,0.6711,0.67112,186300001.0
2005-06-09 21:08:00,0.67111,0.67114,0.67108,0.67108,154800003.0
2005-06-09 21:09:00,0.67114,0.67115,0.6711,0.6711,421299999.0
2005-06-09 21:10:00,0.671,0.67102,0.67069,0.6709,129299997.0
2005-06-09 21:11:00,0.6711,0.6711,0.6711,0.6711,282900000.0
2005-06-09 21:12:00,0.67106,0.67108,0.67106,0.67106,139000004.0
2005-06-09 21:13:00,0.67107,0.67111,0.67103,0.67103,439500006.0
2005-06-09 21:14:00,0.67105,0.67108,0.671,0.67103,617699997.0
2005-06-09 21:15:00,0.67103,0.67105,0.671,0.67105,308899998.0
2005-06-09 21:16:00,0.67103,0.6711,0.67101,0.6711,306399996.0
2005-06-09 21:17:00,0.67112,0.67113,0.67106,0.6711,74100000.0
2005-06-09 21:18:00,0.67106,0.67113,0.67106,0.67113,114899997.0
2005-06-09 21:19:00,0.67113,0.67117,0.67108,0.6711,501599998.0
2005-06-09 21:20:00,0.67115,0.67115,0.6711,0.67112,1078200004.0
2005-06-09 21:21:00,0.67115,0.67115,0.67108,0.6711,301499998.0
2005-06-09 21:22:00,0.6711,0.67112,0.67107,0.67112,604099998.0
2005-06-09 21:23:00,0.6711,0.6711,0.67107,0.67107,43099998.0
2005-06-09 21:24:00,0.67111,0.67114,0.6711,0.6711,139799999.0
2005-06-09 21:25:00,0.67112,0.67113,0.67105,0.67107,192800000.0
2005-06-09 21:26:00,0.67105,0.6711,0.67069,0.67069,145900000.0
2005-06-09 21:27:00,0.6711,0.67115,0.6711,0.67115,236800001.0
2005-06-09 21:28:00,0.67115,0.67115,0.67107,0.67112,296199999.0
2005-06-09 21:29:00,0.67112,0.67112,0.67107,0.67107,133200003.0
2005-06-09 21:30:00,0.67103,0.67106,0.67101,0.67106,96599999.0
2005-06-09 21:31:00,0.67106,0.67107,0.671,0.671,250000000.0
2005-06-09 21:32:00,0.67099,0.67108,0.67099,0.67108,708399999.0
2005-06-09 21:33:00,0.6711,0.6711,0.67102,0.67107,433899998.0
2005-06-09 21:34:00,0.67106,0.67106,0.67099,0.67102,545099993.0
2005-06-09 21:35:00,0.67105,0.67105,0.671,0.67103,284499999.0
2005-06-09 21:36:00,0.67103,0.6711,0.67103,0.67105,87100001.0
2005-06-09 21:37:00,0.67085,0.67103,0.67074,0.67076,349000002.0
2005-06-09 21:38:00,0.67105,0.67108,0.671,0.67108,180599998.0
2005-06-09 21:39:00,0.67104,0.67114,0.67104,0.67113,178000003.0
2005-06-09 21:40:00,0.67109,0.67116,0.67109,0.67109,289800001.0
2005-06-09 21:41:00,0.67108,0.67116,0.67108,0.67116,49600000.0
2005-06-09 21:42:00,0.67114,0.67114,0.67108,0.67114,192000000.0
2005-06-09 21:43:00,0.67111,0.67114,0.67106,0.6711,299499997.0
2005-06-09 21:44:00,0.67108,0.6711,0.67106,0.67107,402000001.0
2005-06-09 21:45:00,0.67105,0.67105,0.671,0.671,86900000.0
2005-06-09 21:46:00,0.67101,0.67105,0.67101,0.67105,417900000.0
2005-06-09 21:47:00,0.67105,0.67108,0.67105,0.67105,140900000.0
2005-06-09 21:48:00,0.67107,0.67109,0.67103,0.67103,156200001.0
2005-06-09 21:49:00,0.67105,0.67109,0.67084,0.67093,269099995.0
2005-06-09 21:50:00,0.67102,0.67105,0.67099,0.67105,115400002.0
2005-06-09 21:51:00,0.67105,0.67105,0.67102,0.67102,205800001.0
2005-06-09 21:52:00,0.671,0.67105,0.67095,0.67095,36700000.0
2005-06-09 21:53:00,0.67102,0.67104,0.67099,0.67099,98099999.0
2005-06-09 21:54:00,0.67099,0.67104,0.67097,0.67099,233700000.0
2005-06-09 21:55:00,0.67078,0.67104,0.67073,0.67092,131200004.0
2005-06-09 21:56:00,0.67102,0.67102,0.67099,0.671,193400001.0
2005-06-09 21:57:00,0.67102,0.67102,0.67098,0.671,392499999.0
2005-06-09 21:58:00,0.671,0.67106,0.671,0.67106,42500000.0
2005-06-09 21:59:00,0.67105,0.67108,0.671,0.67107,373099998.0
2005-06-09 22:00:00,0.67107,0.67114,0.67106,0.67108,246700005.0
2005-06-09 22:01:00,0.67111,0.67116,0.67109,0.67112,308500004.0
2005-06-09 22:02:00,0.67109,0.6711,0.671,0.671,459999996.0
2005-06-09 22:03:00,0.671,0.67107,0.671,0.67107,457000004.0
2005-06-09 22:04:00,0.67108,0.6711,0.67102,0.67108,229400001.0
2005-06-09 22:05:00,0.67104,0.67111,0.67104,0.6711,232400002.0
2005-06-09 22:06:00,0.67115,0.67115,0.67112,0.67112,242900002.0
2005-06-09 22:07:00,0.67109,0.67115,0.67109,0.67115,116400000.0
2005-06-09 22:08:00,0.67112,0.67115,0.6711,0.6711,276199997.0
2005-06-09 22:09:00,0.67112,0.67116,0.67111,0.67112,109400001.0
2005-06-09 22:10:00,0.67106,0.67111,0.67103,0.67107,127699998.0
2005-06-09 22:11:00,0.6711,0.6711,0.67107,0.67107,116899997.0
2005-06-09 22:12:00,0.67108,0.6711,0.67105,0.67108,606600004.0
2005-06-09 22:13:00,0.67078,0.671,0.67074,0.67095,150699999.0
2005-06-09 22:14:00,0.67108,0.6711,0.67107,0.6711,135100003.0
2005-06-09 22:15:00,0.6711,0.67113,0.67105,0.67107,582400000.0
2005-06-09 22:16:00,0.67106,0.67108,0.671,0.67103,740300005.0
2005-06-09 22:17:00,0.67105,0.67105,0.67105,0.67105,55899998.0
2005-06-09 22:18:00,0.67105,0.67105,0.67105,0.67105,50199998.0
2005-06-09 22:19:00,0.67105,0.67105,0.671,0.67102,142100003.0
2005-06-09 22:20:00,0.67065,0.67085,0.67065,0.67079,95700003.0
2005-06-09 22:21:00,0.67103,0.67107,0.67102,0.67107,437599998.0
2005-06-09 22:22:00,0.67081,0.67102,0.67064,0.67072,391299999.0
2005-06-09 22:23:00,0.67102,0.67118,0.67102,0.67108,375899998.0
2005-06-09 22:24:00,0.6711,0.67119,0.67109,0.67117,247599999.0
2005-06-09 22:25:00,0.67114,0.67117,0.67107,0.67116,257299998.0
2005-06-09 22:26:00,0.67112,0.67118,0.67108,0.67112,291300001.0
2005-06-09 22:27:00,0.67115,0.67124,0.67115,0.67122,63800002.0
2005-06-09 22:28:00,0.67121,0.67122,0.67116,0.67119,229799998.0
2005-06-09 22:29:00,0.67125,0.67125,0.6712,0.6712,397900000.0
2005-06-09 22:30:00,0.67123,0.67125,0.67122,0.67122,110499997.0
2005-06-09 22:31:00,0.67122,0.67122,0.67117,0.67119,85499999.0
2005-06-09 22:32:00,0.67123,0.67123,0.67117,0.67119,270900003.0
2005-06-09 22:33:00,0.67119,0.67123,0.67118,0.6712,175900001.0
2005-06-09 22:34:00,0.67117,0.67117,0.6711,0.67114,276499997.0
2005-06-09 22:35:00,0.67115,0.67118,0.6711,0.67118,267000000.0
2005-06-09 22:36:00,0.6712,0.67125,0.6712,0.67125,215699996.0
2005-06-09 22:37:00,0.67125,0.67125,0.6712,0.6712,199799997.0
2005-06-09 22:38:00,0.67123,0.67123,0.67122,0.67122,31100000.0
2005-06-09 22:39:00,0.67099,0.6712,0.67078,0.67092,234500003.0
2005-06-09 22:40:00,0.6712,0.67122,0.67118,0.6712,396600003.0
2005-06-09 22:41:00,0.6712,0.67125,0.6712,0.67125,257199995.0
2005-06-09 22:42:00,0.67117,0.67122,0.67117,0.6712,254199997.0
2005-06-09 22:43:00,0.67124,0.67126,0.67119,0.67125,98800002.0
2005-06-09 22:44:00,0.67129,0.67129,0.67125,0.67126,188699996.0
2005-06-09 22:45:00,0.67128,0.67128,0.67122,0.67125,147099998.0
2005-06-09 22:46:00,0.6712,0.67123,0.6712,0.67123,70199999.0
2005-06-09 22:47:00,0.67125,0.67127,0.67116,0.67116,211600000.0
2005-06-09 22:48:00,0.67115,0.67121,0.67111,0.67112,362600005.0
2005-06-09 22:49:00,0.67121,0.67121,0.67107,0.6711,130200002.0
2005-06-09 22:50:00,0.67119,0.67132,0.67119,0.67132,141400000.0
2005-06-09 22:51:00,0.67125,0.67125,0.67117,0.67118,101499999.0
2005-06-09 22:52:00,0.67121,0.67124,0.67121,0.67124,158400005.0
2005-06-09 22:53:00,0.67127,0.67149,0.67127,0.67149,126000000.0
2005-06-09 22:54:00,0.67152,0.67154,0.67137,0.67137,133100000.0
2005-06-09 22:55:00,0.67133,0.67142,0.67133,0.67142,74600001.0
2005-06-09 22:56:00,0.67144,0.67144,0.67136,0.67138,112300000.0
2005-06-09 22:57:00,0.67135,0.67141,0.67134,0.67141,226600006.0
2005-06-09 22:58:00,0.67142,0.67153,0.67139,0.67152,372199996.0
2005-06-09 22:59:00,0.67152,0.67152,0.67133,0.67133,231100004.0
2005-06-09 23:00:00,0.67083,0.67159,0.67083,0.67152,142099996.0
2005-06-09 23:01:00,0.67132,0.67151,0.67118,0.67118,165899999.0
2005-06-09 23:02:00,0.67108,0.67143,0.67108,0.67127,101800001.0
2005-06-09 23:03:00,0.6714,0.67142,0.67116,0.67129,134500001.0
2005-06-09 23:04:00,0.67123,0.6714,0.67107,0.67114,162800000.0
2005-06-09 23:05:00,0.67134,0.67136,0.67102,0.67113,168600004.0
2005-06-09 23:06:00,0.67105,0.67129,0.67093,0.67119,192500000.0
2005-06-09 23:07:00,0.67108,0.67143,0.671,0.67141,218500002.0
2005-06-09 23:08:00,0.67127,0.67127,0.67106,0.67115,133700001.0
2005-06-09 23:09:00,0.67122,0.67131,0.67104,0.67115,210200000.0
2005-06-09 23:10:00,0.6707,0.67125,0.6707,0.67106,237500001.0
2005-06-09 23:11:00,0.67125,0.67125,0.67089,0.671,210000003.0
2005-06-09 23:12:00,0.67082,0.67136,0.67082,0.6712,224600002.0
2005-06-09 23:13:00,0.67112,0.67145,0.67112,0.67145,303200000.0
2005-06-09 23:14:00,0.671,0.67143,0.67099,0.67125,107400001.0
2005-06-09 23:15:00,0.67138,0.67141,0.67107,0.6711,253500005.0
2005-06-09 23:16:00,0.671,0.67136,0.67099,0.6713,167799998.0
2005-06-09 23:17:00,0.67138,0.67138,0.67088,0.67097,116799995.0
2005-06-09 23:18:00,0.67119,0.6713,0.671,0.67101,117000002.0
2005-06-09 23:19:00,0.6711,0.67142,0.6711,0.67128,235499995.0
2005-06-09 23:20:00,0.6712,0.67129,0.67096,0.67114,77999999.0
2005-06-09 23:21:00,0.67117,0.67148,0.67117,0.67139,189999998.0
2005-06-09 23:22:00,0.67132,0.6714,0.67111,0.6712,208699999.0
2005-06-09 23:23:00,0.67125,0.67139,0.67109,0.67139,255599996.0
2005-06-09 23:24:00,0.67146,0.67146,0.67128,0.67128,25600000.0
2005-06-09 23:25:00,0.6713,0.67135,0.6713,0.67135,15900000.0
2005-06-09 23:26:00,0.67131,0.67135,0.6713,0.67135,142899999.0
2005-06-09 23:27:00,0.67134,0.67135,0.67134,0.67135,18300000.0
2005-06-09 23:28:00,0.67146,0.67148,0.67138,0.67138,85900003.0
2005-06-09 23:29:00,0.67141,0.67148,0.67139,0.6714,82800003.0
2005-06-09 23:30:00,0.67143,0.67156,0.67139,0.6714,125699997.0
2005-06-09 23:31:00,0.6714,0.67148,0.6714,0.67148,74199999.0
2005-06-09 23:32:00,0.67154,0.67154,0.67149,0.67151,92300002.0
2005-06-09 23:33:00,0.67151,0.67151,0.67135,0.67137,220800000.0
2005-06-09 23:34:00,0.67136,0.67141,0.67132,0.67137,121400000.0
2005-06-09 23:35:00,0.6714,0.67142,0.67135,0.6714,172699999.0
2005-06-09 23:36:00,0.67142,0.67147,0.67142,0.67147,93499999.0
2005-06-09 23:37:00,0.67151,0.67151,0.67147,0.67147,88499998.0
2005-06-09 23:38:00,0.6714,0.67148,0.6714,0.67142,98900001.0
2005-06-09 23:39:00,0.67145,0.67148,0.67142,0.67145,164999996.0
2005-06-09 23:40:00,0.67143,0.67143,0.6714,0.6714,71999998.0
2005-06-09 23:41:00,0.6714,0.6714,0.67135,0.67135,79000001.0
2005-06-09 23:42:00,0.67142,0.67142,0.67138,0.67138,104200003.0
2005-06-09 23:43:00,0.67139,0.67139,0.67132,0.67132,109999999.0
2005-06-09 23:44:00,0.67133,0.67133,0.6713,0.67132,18400000.0
2005-06-09 23:45:00,0.67135,0.67138,0.67134,0.67135,153700001.0
2005-06-09 23:46:00,0.67135,0.67135,0.67135,0.67135,8600000.0
2005-06-09 23:47:00,0.67138,0.6714,0.67138,0.6714,75999998.0
2005-06-09 23:48:00,0.67144,0.67144,0.67137,0.6714,122700001.0
2005-06-09 23:49:00,0.67138,0.6714,0.67138,0.6714,70199999.0
2005-06-09 23:50:00,0.67117,0.67147,0.67117,0.67142,124400001.0
2005-06-09 23:51:00,0.6714,0.6714,0.67135,0.67135,6900000.0
2005-06-09 23:52:00,0.67093,0.67145,0.67089,0.67141,115200002.0
2005-06-09 23:53:00,0.67137,0.67142,0.67137,0.67137,76299998.0
2005-06-09 23:54:00,0.67142,0.67144,0.67109,0.67116,162900000.0
2005-06-09 23:55:00,0.6714,0.6714,0.67135,0.6714,145299995.0
2005-06-09 23:56:00,0.67138,0.6714,0.67135,0.67137,144400001.0
2005-06-09 23:57:00,0.6714,0.67142,0.67137,0.67137,318099994.0
2005-06-09 23:58:00,0.67142,0.67142,0.67113,0.67113,62200000.0
2005-06-09 23:59:00,0.67142,0.67145,0.67142,0.67145,105499997.0
2005-06-10 00:00:00,0.67141,0.67144,0.67136,0.67136,129100000.0
2005-06-10 00:01:00,0.67136,0.67141,0.67131,0.67141,89500000.0
2005-06-10 00:02:00,0.67127,0.67131,0.67109,0.67126,152699997.0
2005-06-10 00:03:00,0.67142,0.67143,0.67142,0.67143,23500000.0
2005-06-10 00:04:00,0.67141,0.67141,0.67141,0.67141,90999996.0
2005-06-10 00:05:00,0.67118,0.67131,0.67107,0.67131,268700001.0
2005-06-10 00:06:00,0.67138,0.67142,0.67137,0.6714,161199997.0
2005-06-10 00:07:00,0.67137,0.6714,0.67135,0.67135,205599996.0
2005-06-10 00:08:00,0.67138,0.67142,0.67137,0.67137,199099999.0
2005-06-10 00:09:00,0.6714,0.6714,0.67137,0.67137,81099999.0
2005-06-10 00:10:00,0.67141,0.67145,0.6714,0.6714,87300002.0
2005-06-10 00:11:00,0.67138,0.67138,0.67129,0.67129,51899998.0
2005-06-10 00:12:00,0.67137,0.67137,0.67133,0.67133,16200000.0
2005-06-10 00:13:00,0.67135,0.67135,0.67131,0.67134,129400003.0
2005-06-10 00:14:00,0.67134,0.6714,0.67131,0.6714,110899999.0
2005-06-10 00:15:00,0.6715,0.6715,0.67145,0.67149,78899999.0
2005-06-10 00:16:00,0.67148,0.6715,0.67146,0.67146,51900001.0
2005-06-10 00:17:00,0.67148,0.67148,0.67143,0.67143,43100000.0
2005-06-10 00:18:00,0.67142,0.67145,0.67142,0.67145,156000001.0
2005-06-10 00:19:00,0.67118,0.6714,0.67112,0.67116,144499998.0
2005-06-10 00:20:00,0.67142,0.67145,0.67142,0.67145,130999996.0
2005-06-10 00:21:00,0.67143,0.67143,0.67136,0.67136,61599999.0
2005-06-10 00:22:00,0.67142,0.67151,0.67142,0.67151,68800000.0
2005-06-10 00:23:00,0.67142,0.67142,0.67133,0.67142,146500000.0
2005-06-10 00:24:00,0.67144,0.67151,0.67143,0.67147,213999997.0
2005-06-10 00:25:00,0.67153,0.67166,0.67153,0.67158,112800001.0
2005-06-10 00:26:00,0.67142,0.67151,0.67132,0.67147,104500000.0
2005-06-10 00:27:00,0.67155,0.67155,0.67142,0.6715,97199999.0
2005-06-10 00:28:00,0.67154,0.67154,0.67149,0.67149,200300000.0
2005-06-10 00:29:00,0.67149,0.6715,0.67143,0.67146,68000000.0
2005-06-10 00:30:00,0.67153,0.67153,0.67145,0.67151,97099999.0
2005-06-10 00:31:00,0.67153,0.67155,0.67153,0.67155,61499999.0
2005-06-10 00:32:00,0.67155,0.67157,0.67152,0.67157,49800000.0
2005-06-10 00:33:00,0.6715,0.67155,0.6715,0.67155,100399999.0
2005-06-10 00:34:00,0.67152,0.67158,0.6715,0.67153,134400001.0
2005-06-10 00:35:00,0.67145,0.67152,0.67145,0.67152,290999995.0
2005-06-10 00:36:00,0.67147,0.67147,0.67141,0.67142,100500001.0
2005-06-10 00:37:00,0.67143,0.67147,0.67142,0.67142,92499997.0
2005-06-10 00:38:00,0.67141,0.67143,0.67141,0.67143,15000000.0
2005-06-10 00:39:00,0.67143,0.67147,0.67143,0.67147,69599998.0
2005-06-10 00:40:00,0.671,0.67117,0.67096,0.67117,156200000.0
2005-06-10 00:41:00,0.67145,0.67148,0.6714,0.6714,232300001.0
2005-06-10 00:42:00,0.67141,0.67143,0.67138,0.67141,110500000.0
2005-06-10 00:43:00,0.67139,0.67143,0.67136,0.67143,77499998.0
2005-06-10 00:44:00,0.67146,0.67146,0.67135,0.67141,112800003.0
2005-06-10 00:45:00,0.67138,0.67142,0.67138,0.67142,56300001.0
2005-06-10 00:46:00,0.67143,0.67143,0.67132,0.67133,176199997.0
2005-06-10 00:47:00,0.67133,0.67135,0.67133,0.67135,43700000.0
2005-06-10 00:48:00,0.67133,0.67135,0.67129,0.67135,136400000.0
2005-06-10 00:49:00,0.67138,0.67138,0.6713,0.6713,81500001.0
2005-06-10 00:50:00,0.67136,0.67138,0.67133,0.67138,71799999.0
2005-06-10 00:51:00,0.67142,0.67142,0.6713,0.67137,120400002.0
2005-06-10 00:52:00,0.67133,0.67135,0.6713,0.6713,63100001.0
2005-06-10 00:53:00,0.67109,0.67129,0.671,0.671,158800002.0
2005-06-10 00:54:00,0.67135,0.67135,0.67132,0.67132,108399999.0
2005-06-10 00:55:00,0.67113,0.67136,0.67111,0.67134,131899999.0
2005-06-10 00:56:00,0.6713,0.67139,0.6713,0.67136,35900000.0
2005-06-10 00:57:00,0.67135,0.67137,0.67131,0.67137,146999999.0
2005-06-10 00:58:00,0.67137,0.6714,0.67137,0.6714,7900000.0
2005-06-10 00:59:00,0.67137,0.6714,0.67137,0.6714,38500000.0
2005-06-10 01:00:00,0.67137,0.6714,0.67137,0.6714,30299999.0
2005-06-10 01:01:00,0.6714,0.6714,0.67135,0.67135,58200001.0
2005-06-10 01:02:00,0.6714,0.6714,0.6714,0.6714,43800000.0
2005-06-10 01:03:00,0.67142,0.67145,0.6714,0.6714,269400003.0
2005-06-10 01:04:00,0.67141,0.67145,0.67139,0.67145,98299997.0
2005-06-10 01:05:00,0.67143,0.67148,0.6714,0.67148,80600002.0
2005-06-10 01:06:00,0.6714,0.67141,0.67119,0.67137,190699998.0
2005-06-10 01:07:00,0.67147,0.67152,0.67142,0.67142,88099997.0
2005-06-10 01:08:00,0.67145,0.67152,0.67145,0.67151,151499999.0
2005-06-10 01:09:00,0.67156,0.67158,0.67152,0.67158,119100000.0
2005-06-10 01:10:00,0.67158,0.67158,0.67147,0.67149,149799997.0
2005-06-10 01:11:00,0.67148,0.67152,0.67148,0.6715,98599998.0
2005-06-10 01:12:00,0.67148,0.67153,0.67146,0.67148,115699998.0
2005-06-10 01:13:00,0.67147,0.67158,0.67145,0.67158,165199995.0
2005-06-10 01:14:00,0.67156,0.67158,0.67151,0.67153,117900002.0
2005-06-10 01:15:00,0.6715,0.67158,0.6715,0.67158,133700000.0
2005-06-10 01:16:00,0.67158,0.67158,0.67153,0.67156,117300000.0
2005-06-10 01:17:00,0.67155,0.67155,0.67152,0.67152,42200000.0
2005-06-10 01:18:00,0.6713,0.67145,0.67119,0.67133,167399997.0
2005-06-10 01:19:00,0.67156,0.67159,0.67154,0.67159,172400002.0
2005-06-10 01:20:00,0.6716,0.6716,0.67149,0.67152,266800000.0
2005-06-10 01:21:00,0.67148,0.6715,0.67148,0.6715,75700001.0
2005-06-10 01:22:00,0.67153,0.67153,0.67147,0.6715,97200001.0
2005-06-10 01:23:00,0.6715,0.6715,0.67147,0.67147,16700000.0
2005-06-10 01:24:00,0.67148,0.6715,0.67148,0.6715,28900000.0
2005-06-10 01:25:00,0.6712,0.67136,0.67112,0.67114,209899999.0
2005-06-10 01:26:00,0.6715,0.6715,0.67145,0.67145,88000001.0
2005-06-10 01:27:00,0.6715,0.6715,0.67145,0.67145,126900000.0
2005-06-10 01:28:00,0.6715,0.6715,0.67139,0.67139,85600002.0
2005-06-10 01:29:00,0.6714,0.67146,0.67139,0.67146,90900002.0
2005-06-10 01:30:00,0.67141,0.67144,0.6714,0.67144,107100002.0
2005-06-10 01:31:00,0.6714,0.67142,0.67137,0.67137,145199998.0
2005-06-10 01:32:00,0.67141,0.67141,0.67134,0.67134,11200000.0
2005-06-10 01:33:00,0.6713,0.67137,0.67129,0.67132,138700001.0
2005-06-10 01:34:00,0.67136,0.67138,0.67133,0.67133,84000002.0
2005-06-10 01:35:00,0.67132,0.67132,0.67125,0.67125,132400001.0
2005-06-10 01:36:00,0.67127,0.6713,0.67127,0.67127,20500000.0
2005-06-10 01:37:00,0.6713,0.6713,0.67127,0.6713,206099995.0
2005-06-10 01:38:00,0.67127,0.67132,0.67122,0.67127,178200001.0
2005-06-10 01:39:00,0.6713,0.67132,0.67125,0.67132,195799999.0
2005-06-10 01:40:00,0.67128,0.67132,0.67128,0.67128,241299997.0
2005-06-10 01:41:00,0.67128,0.67133,0.67128,0.67128,216800002.0
2005-06-10 01:42:00,0.67128,0.6713,0.67125,0.67127,196000001.0
2005-06-10 01:43:00,0.67127,0.67127,0.67121,0.67121,48700002.0
2005-06-10 01:44:00,0.6712,0.6712,0.67115,0.67117,166599998.0
2005-06-10 01:45:00,0.6712,0.67122,0.67115,0.6712,108300000.0
2005-06-10 01:46:00,0.67118,0.67118,0.6711,0.6711,209999996.0
2005-06-10 01:47:00,0.67115,0.67117,0.67115,0.67117,72599998.0
2005-06-10 01:48:00,0.67113,0.6712,0.67113,0.6712,120100001.0
2005-06-10 01:49:00,0.67116,0.67118,0.6711,0.6711,180200002.0
2005-06-10 01:50:00,0.67112,0.67112,0.67107,0.67109,145099997.0
2005-06-10 01:51:00,0.67114,0.67114,0.67107,0.67109,83499998.0
2005-06-10 01:52:00,0.67107,0.67111,0.67107,0.67108,93800002.0
2005-06-10 01:53:00,0.6711,0.67111,0.67105,0.67107,175700000.0
2005-06-10 01:54:00,0.6711,0.67111,0.67097,0.67111,230500000.0
2005-06-10 01:55:00,0.67112,0.67115,0.6711,0.67113,102800000.0
2005-06-10 01:56:00,0.67113,0.67122,0.67113,0.67115,134800001.0
2005-06-10 01:57:00,0.67112,0.67115,0.67112,0.67115,56900000.0
2005-06-10 01:58:00,0.67112,0.67115,0.67112,0.67115,49699998.0
2005-06-10 01:59:00,0.67115,0.67115,0.67112,0.67112,116400003.0
2005-06-10 02:00:00,0.67112,0.67116,0.67108,0.67108,164399997.0
2005-06-10 02:01:00,0.67117,0.67123,0.67115,0.67117,180100002.0
2005-06-10 02:02:00,0.67113,0.67118,0.67113,0.67118,161899997.0
2005-06-10 02:03:00,0.67114,0.67122,0.67114,0.67117,245999999.0
2005-06-10 02:04:00,0.67119,0.67123,0.67114,0.67121,189899997.0
2005-06-10 02:05:00,0.67121,0.67124,0.67115,0.67121,126000003.0
2005-06-10 02:06:00,0.67117,0.67131,0.67117,0.67121,131900000.0
2005-06-10 02:07:00,0.67125,0.67127,0.6712,0.67122,128600000.0
2005-06-10 02:08:00,0.67121,0.67122,0.67118,0.67118,200199997.0
2005-06-10 02:09:00,0.67126,0.67126,0.67118,0.67118,62400001.0
2005-06-10 02:10:00,0.67115,0.67115,0.67104,0.67104,103600000.0
2005-06-10 02:11:00,0.67103,0.67103,0.67092,0.67102,97200003.0
2005-06-10 02:12:00,0.67101,0.67107,0.67101,0.67103,113500001.0
2005-06-10 02:13:00,0.67105,0.67111,0.67099,0.67107,91699999.0
2005-06-10 02:14:00,0.67105,0.67114,0.67105,0.67107,88799999.0
2005-06-10 02:15:00,0.67104,0.67105,0.67098,0.67103,120500001.0
2005-06-10 02:16:00,0.67106,0.67112,0.67105,0.67105,103499998.0
2005-06-10 02:17:00,0.67109,0.67113,0.67106,0.6711,149600001.0
2005-06-10 02:18:00,0.67112,0.67118,0.67109,0.67112,208000003.0
2005-06-10 02:19:00,0.67115,0.67115,0.6711,0.6711,111300001.0
2005-06-10 02:20:00,0.67107,0.67114,0.67107,0.6711,167500003.0
2005-06-10 02:21:00,0.6711,0.67111,0.67107,0.67111,179599997.0
2005-06-10 02:22:00,0.6711,0.6712,0.6711,0.67119,147600000.0
2005-06-10 02:23:00,0.67117,0.67126,0.67114,0.67126,112600000.0
2005-06-10 02:24:00,0.67127,0.67127,0.6712,0.67127,55800000.0
2005-06-10 02:25:00,0.67128,0.67128,0.67117,0.67118,63200001.0
2005-06-10 02:26:00,0.6713,0.67163,0.6713,0.6716,87499999.0
2005-06-10 02:27:00,0.67168,0.67172,0.67163,0.67164,218900002.0
2005-06-10 02:28:00,0.67168,0.67174,0.67165,0.67165,118900001.0
2005-06-10 02:29:00,0.67169,0.67171,0.67164,0.67164,24300000.0
2005-06-10 02:30:00,0.6715,0.67157,0.67147,0.67151,277199995.0
2005-06-10 02:31:00,0.67152,0.67163,0.67152,0.67157,74499998.0
2005-06-10 02:32:00,0.67155,0.67155,0.67148,0.6715,145599999.0
2005-06-10 02:33:00,0.67148,0.67148,0.67143,0.67144,127800000.0
2005-06-10 02:34:00,0.67148,0.6715,0.67148,0.6715,121399999.0
2005-06-10 02:35:00,0.67142,0.67146,0.67134,0.67139,124700002.0
2005-06-10 02:36:00,0.67136,0.67136,0.67128,0.67132,226299999.0
2005-06-10 02:37:00,0.67139,0.6714,0.67131,0.67137,201400000.0
2005-06-10 02:38:00,0.67142,0.67142,0.67128,0.6713,70300000.0
2005-06-10 02:39:00,0.67128,0.67134,0.67126,0.67133,185500003.0
2005-06-10 02:40:00,0.67137,0.67137,0.67127,0.67133,63800002.0
2005-06-10 02:41:00,0.6713,0.67138,0.6713,0.67135,161399994.0
2005-06-10 02:42:00,0.6713,0.67142,0.6713,0.67133,165099999.0
2005-06-10 02:43:00,0.67132,0.67136,0.67125,0.67136,158899996.0
2005-06-10 02:44:00,0.67129,0.67134,0.67123,0.67134,154800002.0
2005-06-10 02:45:00,0.67132,0.67134,0.67124,0.6713,170100000.0
2005-06-10 02:46:00,0.6713,0.67134,0.67127,0.67128,87899997.0
2005-06-10 02:47:00,0.67126,0.67128,0.67126,0.67128,107000000.0
2005-06-10 02:48:00,0.67124,0.67124,0.67105,0.67108,209100001.0
2005-06-10 02:49:00,0.67112,0.67124,0.67112,0.67124,118999997.0
2005-06-10 02:50:00,0.67126,0.67133,0.67121,0.67133,158400000.0
2005-06-10 02:51:00,0.6713,0.6713,0.67122,0.6713,106499999.0
2005-06-10 02:52:00,0.67134,0.67138,0.67132,0.67133,192699998.0
2005-06-10 02:53:00,0.67132,0.67132,0.67129,0.67132,127199997.0
2005-06-10 02:54:00,0.67132,0.67134,0.67124,0.67131,188899997.0
2005-06-10 02:55:00,0.67134,0.67144,0.6713,0.67144,35700000.0
2005-06-10 02:56:00,0.67146,0.67146,0.67139,0.67142,35800000.0
2005-06-10 02:57:00,0.67138,0.67143,0.67138,0.67138,94900001.0
2005-06-10 02:58:00,0.6714,0.6714,0.67134,0.67137,104100001.0
2005-06-10 02:59:00,0.6713,0.6713,0.67115,0.67115,51100001.0
2005-06-10 03:00:00,0.67118,0.67126,0.67118,0.6712,58100000.0
2005-06-10 03:01:00,0.67119,0.67128,0.67119,0.67126,131400001.0
2005-06-10 03:02:00,0.67134,0.67141,0.67134,0.67141,29500000.0
2005-06-10 03:03:00,0.67146,0.67154,0.67144,0.67147,287999995.0
2005-06-10 03:04:00,0.67147,0.67148,0.67142,0.67144,155100004.0
2005-06-10 03:05:00,0.67148,0.67153,0.67138,0.6714,191800001.0
2005-06-10 03:06:00,0.67138,0.6714,0.67131,0.6714,151500000.0
2005-06-10 03:07:00,0.67133,0.67136,0.67132,0.67135,219100003.0
2005-06-10 03:08:00,0.6713,0.67135,0.6713,0.67135,88900001.0
2005-06-10 03:09:00,0.67137,0.67143,0.67132,0.67133,198999997.0
2005-06-10 03:10:00,0.67087,0.67129,0.67087,0.67118,131999998.0
2005-06-10 03:11:00,0.67131,0.67137,0.67129,0.67129,44800000.0
2005-06-10 03:12:00,0.67131,0.6714,0.67131,0.67137,43600000.0
2005-06-10 03:13:00,0.67131,0.67132,0.67131,0.67132,14100000.0
2005-06-10 03:14:00,0.67129,0.67133,0.67127,0.67127,150299997.0
2005-06-10 03:15:00,0.67132,0.67132,0.67128,0.67128,17500000.0
2005-06-10 03:16:00,0.67133,0.67133,0.67125,0.67129,42599999.0
2005-06-10 03:17:00,0.67135,0.67135,0.6713,0.67133,74100000.0
2005-06-10 03:18:00,0.67132,0.67137,0.6713,0.67137,83800000.0
2005-06-10 03:19:00,0.67136,0.67137,0.67132,0.67132,94999999.0
2005-06-10 03:20:00,0.67132,0.67132,0.67128,0.67128,15900000.0
2005-06-10 03:21:00,0.67128,0.67134,0.67128,0.67134,31600000.0
2005-06-10 03:22:00,0.67135,0.67135,0.67135,0.67135,27900000.0
2005-06-10 03:23:00,0.6713,0.6713,0.67129,0.67129,25500001.0
2005-06-10 03:24:00,0.67132,0.67133,0.67132,0.67133,95599998.0
2005-06-10 03:25:00,0.67132,0.67132,0.67132,0.67132,43799999.0
2005-06-10 03:26:00,0.67133,0.67133,0.6713,0.6713,49500002.0
2005-06-10 03:27:00,0.67133,0.67133,0.67127,0.67131,150200000.0
2005-06-10 03:28:00,0.67131,0.67134,0.67126,0.67126,105999999.0
2005-06-10 03:29:00,0.67132,0.67137,0.6713,0.67132,166000002.0
2005-06-10 03:30:00,0.6713,0.67131,0.67128,0.67128,111600002.0
2005-06-10 03:31:00,0.67117,0.67123,0.67098,0.67112,106400002.0
2005-06-10 03:32:00,0.67125,0.67132,0.67125,0.67132,4800000.0
2005-06-10 03:33:00,0.67122,0.67134,0.67122,0.6713,120500000.0
2005-06-10 03:34:00,0.67132,0.67136,0.67129,0.67136,235799999.0
2005-06-10 03:35:00,0.67138,0.6714,0.67137,0.6714,118600000.0
2005-06-10 03:36:00,0.6714,0.6714,0.67138,0.67138,69400002.0
2005-06-10 03:37:00,0.67138,0.67138,0.67132,0.67133,204000003.0
2005-06-10 03:38:00,0.67138,0.67141,0.67135,0.67135,138999999.0
2005-06-10 03:39:00,0.67132,0.67133,0.67132,0.67133,35899998.0
2005-06-10 03:40:00,0.67128,0.67133,0.67128,0.6713,91700003.0
2005-06-10 03:41:00,0.67134,0.67142,0.67134,0.67138,220800005.0
2005-06-10 03:42:00,0.6714,0.6714,0.67137,0.6714,116399997.0
2005-06-10 03:43:00,0.6714,0.6714,0.6714,0.6714,20700000.0
2005-06-10 03:44:00,0.67138,0.67138,0.67128,0.67133,148500003.0
2005-06-10 03:45:00,0.67134,0.67138,0.67134,0.67138,47300002.0
2005-06-10 03:46:00,0.67133,0.67133,0.67131,0.67131,42199999.0
2005-06-10 03:47:00,0.67121,0.67132,0.67121,0.67128,115900001.0
2005-06-10 03:48:00,0.67127,0.67133,0.67127,0.67133,51099999.0
2005-06-10 03:49:00,0.67129,0.67129,0.67122,0.67127,171400004.0
2005-06-10 03:50:00,0.67122,0.67122,0.67117,0.67117,54500002.0
2005-06-10 03:51:00,0.67118,0.67122,0.67118,0.6712,123500000.0
2005-06-10 03:52:00,0.6712,0.6713,0.67107,0.67107,151199998.0
2005-06-10 03:53:00,0.67115,0.67126,0.67115,0.6712,178499997.0
2005-06-10 03:54:00,0.67122,0.6713,0.67112,0.67128,121300002.0
2005-06-10 03:55:00,0.67136,0.67136,0.67127,0.67132,125899998.0
2005-06-10 03:56:00,0.6713,0.6713,0.67122,0.67122,73599998.0
2005-06-10 03:57:00,0.6713,0.67131,0.6713,0.67131,27400000.0
2005-06-10 03:58:00,0.67126,0.67134,0.67124,0.67132,136200002.0
2005-06-10 03:59:00,0.67135,0.67135,0.67128,0.67128,76500001.0
2005-06-10 04:00:00,0.67135,0.67144,0.67132,0.67143,164200000.0
2005-06-10 04:01:00,0.6714,0.67144,0.67133,0.67138,175300001.0
2005-06-10 04:02:00,0.67136,0.67142,0.67129,0.67136,197699998.0
2005-06-10 04:03:00,0.67147,0.67147,0.67133,0.67137,62600000.0
2005-06-10 04:04:00,0.67136,0.67136,0.67129,0.67129,167600000.0
2005-06-10 04:05:00,0.67138,0.67138,0.67129,0.67135,153100002.0
2005-06-10 04:06:00,0.67143,0.67143,0.67134,0.67139,87800001.0
2005-06-10 04:07:00,0.67146,0.67147,0.6714,0.6714,131100002.0
2005-06-10 04:08:00,0.67139,0.67139,0.67138,0.67138,7200000.0
2005-06-10 04:09:00,0.67145,0.67145,0.67145,0.67145,28700000.0
2005-06-10 04:10:00,0.67136,0.67136,0.67131,0.67131,155800003.0
2005-06-10 04:11:00,0.67133,0.67133,0.67125,0.67125,198599999.0
2005-06-10 04:12:00,0.67133,0.67135,0.67128,0.67128,99200002.0
2005-06-10 04:13:00,0.67125,0.67125,0.67125,0.67125,39599998.0
2005-06-10 04:14:00,0.6712,0.6712,0.67118,0.67118,58999998.0
2005-06-10 04:15:00,0.67123,0.67128,0.67122,0.67125,155599999.0
2005-06-10 04:16:00,0.67127,0.67131,0.67127,0.6713,211500005.0
2005-06-10 04:17:00,0.6713,0.6713,0.6713,0.6713,75799999.0
2005-06-10 04:18:00,0.67134,0.67134,0.67132,0.67134,92200001.0
2005-06-10 04:19:00,0.67134,0.67141,0.67134,0.67137,125700000.0
2005-06-10 04:20:00,0.67134,0.67134,0.67129,0.67129,89799999.0
2005-06-10 04:21:00,0.67124,0.67126,0.6709,0.67111,120199999.0
2005-06-10 04:22:00,0.67128,0.67132,0.67125,0.67125,252099999.0
2005-06-10 04:23:00,0.67132,0.67132,0.67132,0.67132,15900000.0
2005-06-10 04:24:00,0.67125,0.6713,0.67125,0.6713,52799999.0
2005-06-10 04:25:00,0.67132,0.67133,0.67132,0.67133,75100003.0
2005-06-10 04:26:00,0.67127,0.67135,0.67127,0.67135,225700000.0
2005-06-10 04:27:00,0.67135,0.67135,0.67127,0.67134,17300000.0
2005-06-10 04:28:00,0.67128,0.6713,0.67125,0.67125,83800001.0
2005-06-10 04:29:00,0.67129,0.67132,0.67129,0.67129,127599999.0
2005-06-10 04:30:00,0.67128,0.67133,0.67127,0.67128,188899998.0
2005-06-10 04:31:00,0.67128,0.67134,0.67126,0.67132,95199999.0
2005-06-10 04:32:00,0.67132,0.67133,0.6713,0.6713,93900000.0
2005-06-10 04:33:00,0.67111,0.6712,0.671,0.67115,276700000.0
2005-06-10 04:34:00,0.67128,0.6713,0.67127,0.67128,234800000.0
2005-06-10 04:35:00,0.67128,0.67128,0.67124,0.67124,5700000.0
2005-06-10 04:36:00,0.67127,0.67128,0.67122,0.67128,41400000.0
2005-06-10 04:37:00,0.67122,0.6713,0.6712,0.6712,145499999.0
2005-06-10 04:38:00,0.67122,0.67127,0.6712,0.67127,115500001.0
2005-06-10 04:39:00,0.67122,0.67127,0.67114,0.67117,242600002.0
2005-06-10 04:40:00,0.67119,0.67123,0.67118,0.67118,188999996.0
2005-06-10 04:41:00,0.67117,0.67122,0.67117,0.67118,129100000.0
2005-06-10 04:42:00,0.67123,0.67125,0.67119,0.67125,105799997.0
2005-06-10 04:43:00,0.67122,0.67127,0.6712,0.67126,159699998.0
2005-06-10 04:44:00,0.67124,0.6713,0.67124,0.67127,208100003.0
2005-06-10 04:45:00,0.6712,0.67126,0.6712,0.67121,146200000.0
2005-06-10 04:46:00,0.67118,0.6712,0.67118,0.6712,78100000.0
2005-06-10 04:47:00,0.6712,0.6712,0.67117,0.6712,93099999.0
2005-06-10 04:48:00,0.67122,0.67131,0.67122,0.67122,121900002.0
2005-06-10 04:49:00,0.67121,0.67128,0.67119,0.67128,177900002.0
2005-06-10 04:50:00,0.67129,0.67132,0.67126,0.67128,154500003.0
2005-06-10 04:51:00,0.67128,0.67134,0.67127,0.67127,166000002.0
2005-06-10 04:52:00,0.67129,0.67133,0.67129,0.67133,71000000.0
2005-06-10 04:53:00,0.67135,0.67137,0.67128,0.6713,78800000.0
2005-06-10 04:54:00,0.6713,0.6713,0.6713,0.6713,14400000.0
2005-06-10 04:55:00,0.67125,0.67129,0.67122,0.67129,70600000.0
2005-06-10 04:56:00,0.67131,0.67138,0.67131,0.67138,113400001.0
2005-06-10 04:57:00,0.67134,0.67141,0.67134,0.67141,9600000.0
2005-06-10 04:58:00,0.67137,0.67139,0.67135,0.67139,120600000.0
2005-06-10 04:59:00,0.67138,0.67138,0.67129,0.67129,38200001.0
2005-06-10 05:00:00,0.6713,0.67136,0.6713,0.67133,104500001.0
2005-06-10 05:01:00,0.6713,0.67139,0.6713,0.67133,118999999.0
2005-06-10 05:02:00,0.67123,0.67123,0.67092,0.67122,266299996.0
2005-06-10 05:03:00,0.67136,0.67136,0.67126,0.67129,124300004.0
2005-06-10 05:04:00,0.6712,0.67123,0.6712,0.67123,111799999.0
2005-06-10 05:05:00,0.67128,0.67128,0.67128,0.67128,59099998.0
2005-06-10 05:06:00,0.67125,0.67125,0.67123,0.67123,52299999.0
2005-06-10 05:07:00,0.671,0.67111,0.67082,0.67111,89399999.0
2005-06-10 05:08:00,0.67123,0.67128,0.67123,0.67124,129500002.0
2005-06-10 05:09:00,0.67127,0.67132,0.67126,0.6713,127899999.0
2005-06-10 05:10:00,0.67121,0.67128,0.67119,0.67128,93200001.0
2005-06-10 05:11:00,0.67127,0.67127,0.6712,0.6712,170299998.0
2005-06-10 05:12:00,0.6713,0.6713,0.67126,0.67126,71000000.0
2005-06-10 05:13:00,0.67089,0.67118,0.67089,0.67116,194899996.0
2005-06-10 05:14:00,0.67129,0.67129,0.6712,0.67122,176999995.0
2005-06-10 05:15:00,0.67125,0.67126,0.67125,0.67126,58600001.0
2005-06-10 05:16:00,0.6713,0.6713,0.67124,0.67129,112799999.0
2005-06-10 05:17:00,0.67126,0.67129,0.67124,0.67129,166299998.0
2005-06-10 05:18:00,0.67123,0.67127,0.67123,0.67125,177099996.0
2005-06-10 05:19:00,0.67063,0.67108,0.67063,0.67108,161199999.0
2005-06-10 05:20:00,0.67129,0.67129,0.67122,0.67126,194000002.0
2005-06-10 05:21:00,0.67128,0.67128,0.67128,0.67128,2400000.0
2005-06-10 05:22:00,0.67128,0.67128,0.67128,0.67128,41700001.0
2005-06-10 05:23:00,0.6713,0.6713,0.6713,0.6713,8800000.0
2005-06-10 05:24:00,0.6713,0.6713,0.67125,0.67125,106900002.0
2005-06-10 05:25:00,0.6713,0.6713,0.6713,0.6713,22299999.0
2005-06-10 05:26:00,0.67078,0.67121,0.67078,0.67111,139499999.0
2005-06-10 05:27:00,0.67126,0.67126,0.67125,0.67125,40600001.0
2005-06-10 05:28:00,0.67122,0.6713,0.67122,0.67126,150600000.0
2005-06-10 05:29:00,0.67129,0.67129,0.6712,0.6712,135800000.0
2005-06-10 05:30:00,0.6707,0.67098,0.6707,0.67098,113899999.0
2005-06-10 05:31:00,0.67121,0.67124,0.67118,0.67118,322099998.0
2005-06-10 05:32:00,0.67115,0.6712,0.67115,0.67118,259900000.0
2005-06-10 05:33:00,0.67105,0.67117,0.67099,0.6711,182200001.0
2005-06-10 05:34:00,0.67116,0.67124,0.67116,0.67121,134800000.0
2005-06-10 05:35:00,0.67126,0.67127,0.67122,0.67122,114100000.0
2005-06-10 05:36:00,0.67119,0.67124,0.67117,0.67118,69400002.0
2005-06-10 05:37:00,0.67092,0.67097,0.67081,0.67089,110899999.0
2005-06-10 05:38:00,0.6712,0.67123,0.6712,0.67123,27100001.0
2005-06-10 05:39:00,0.67095,0.67107,0.67084,0.67098,269099997.0
2005-06-10 05:40:00,0.67124,0.67125,0.67122,0.67122,45300001.0
2005-06-10 05:41:00,0.67127,0.67133,0.67127,0.67133,90300000.0
2005-06-10 05:42:00,0.67135,0.67139,0.67135,0.67137,65499999.0
2005-06-10 05:43:00,0.67108,0.67138,0.67094,0.67136,121600003.0
2005-06-10 05:44:00,0.67135,0.67138,0.6713,0.67138,245700000.0
2005-06-10 05:45:00,0.67139,0.67142,0.67122,0.67122,120299999.0
2005-06-10 05:46:00,0.67137,0.6714,0.67135,0.67137,76099998.0
2005-06-10 05:47:00,0.67104,0.67128,0.67086,0.67128,168299998.0
2005-06-10 05:48:00,0.67131,0.67131,0.6713,0.6713,53499999.0
2005-06-10 05:49:00,0.67131,0.67131,0.67113,0.67113,142799998.0
2005-06-10 05:50:00,0.67118,0.67124,0.67118,0.67123,51200001.0
2005-06-10 05:51:00,0.67127,0.67128,0.67118,0.67128,123000000.0
2005-06-10 05:52:00,0.67128,0.67129,0.6712,0.67122,139100004.0
2005-06-10 05:53:00,0.67114,0.67119,0.67114,0.67116,225099996.0
2005-06-10 05:54:00,0.67118,0.67124,0.67118,0.67121,147899997.0
2005-06-10 05:55:00,0.6712,0.6712,0.67117,0.67117,93700000.0
2005-06-10 05:56:00,0.67117,0.67122,0.67117,0.67122,82100000.0
2005-06-10 05:57:00,0.67118,0.67122,0.67118,0.67118,132700001.0
2005-06-10 05:58:00,0.67115,0.67115,0.67115,0.67115,65099998.0
2005-06-10 05:59:00,0.67113,0.67113,0.67113,0.67113,2400000.0
2005-06-10 06:00:00,0.67077,0.67101,0.67077,0.67088,265199999.0
2005-06-10 06:01:00,0.67114,0.67123,0.67114,0.67123,82999999.0
2005-06-10 06:02:00,0.67127,0.67127,0.67125,0.67125,51900002.0
2005-06-10 06:03:00,0.67128,0.67129,0.67119,0.67119,136600003.0
2005-06-10 06:04:00,0.67116,0.67123,0.67116,0.67121,88299998.0
2005-06-10 06:05:00,0.67118,0.6712,0.67118,0.6712,71900002.0
2005-06-10 06:06:00,0.67117,0.67125,0.67117,0.67123,189999998.0
2005-06-10 06:07:00,0.67125,0.67125,0.6712,0.67125,88200000.0
2005-06-10 06:08:00,0.67122,0.67122,0.67112,0.67115,88400000.0
2005-06-10 06:09:00,0.67113,0.67116,0.67107,0.67107,88399999.0
2005-06-10 06:10:00,0.67111,0.67112,0.67105,0.6711,118300000.0
2005-06-10 06:11:00,0.67108,0.67108,0.67104,0.67104,69500002.0
2005-06-10 06:12:00,0.67053,0.67089,0.67053,0.67088,106800002.0
2005-06-10 06:13:00,0.67099,0.67099,0.6709,0.67097,166900002.0
2005-06-10 06:14:00,0.67097,0.67107,0.67094,0.67097,98999998.0
2005-06-10 06:15:00,0.67092,0.67095,0.6709,0.6709,42700000.0
2005-06-10 06:16:00,0.67097,0.67108,0.67097,0.67108,133000002.0
2005-06-10 06:17:00,0.67105,0.67105,0.67094,0.67095,188699999.0
2005-06-10 06:18:00,0.67095,0.67095,0.67095,0.67095,1100000.0
2005-06-10 06:19:00,0.67103,0.67103,0.671,0.67102,59799999.0
2005-06-10 06:20:00,0.67097,0.671,0.67097,0.67098,115000002.0
2005-06-10 06:21:00,0.67102,0.67106,0.67102,0.67102,182800000.0
2005-06-10 06:22:00,0.67096,0.67096,0.67094,0.67094,110100003.0
2005-06-10 06:23:00,0.67092,0.67098,0.67091,0.67092,101200000.0
2005-06-10 06:24:00,0.67093,0.67104,0.67093,0.67097,185099998.0
2005-06-10 06:25:00,0.67095,0.67102,0.67095,0.67099,36399999.0
2005-06-10 06:26:00,0.671,0.67107,0.671,0.67104,61899998.0
2005-06-10 06:27:00,0.6711,0.6711,0.67105,0.67105,246599996.0
2005-06-10 06:28:00,0.67105,0.67105,0.67105,0.67105,13600000.0
2005-06-10 06:29:00,0.67113,0.67117,0.67104,0.67111,61399999.0
2005-06-10 06:30:00,0.6707,0.67102,0.67066,0.67099,127100000.0
2005-06-10 06:31:00,0.67112,0.67112,0.67108,0.67111,106500000.0
2005-06-10 06:32:00,0.67111,0.67111,0.671,0.67102,135000002.0
2005-06-10 06:33:00,0.6711,0.67119,0.67102,0.67102,141200002.0
2005-06-10 06:34:00,0.671,0.67103,0.671,0.67103,33500000.0
2005-06-10 06:35:00,0.67098,0.67105,0.67084,0.67097,150400000.0
2005-06-10 06:36:00,0.67107,0.67111,0.67107,0.67109,79600000.0
2005-06-10 06:37:00,0.67114,0.67114,0.67102,0.67108,139899996.0
2005-06-10 06:38:00,0.67105,0.67112,0.67105,0.6711,97799999.0
2005-06-10 06:39:00,0.67103,0.67103,0.67097,0.67098,106499998.0
2005-06-10 06:40:00,0.67106,0.67107,0.67097,0.67099,190699998.0
2005-06-10 06:41:00,0.67092,0.67093,0.67087,0.67092,125400001.0
2005-06-10 06:42:00,0.6709,0.6709,0.6709,0.6709,35900002.0
2005-06-10 06:43:00,0.67093,0.67093,0.67093,0.67093,36700001.0
2005-06-10 06:44:00,0.67097,0.67102,0.67092,0.67092,125100001.0
2005-06-10 06:45:00,0.671,0.67104,0.67098,0.67098,159599996.0
2005-06-10 06:46:00,0.67098,0.67105,0.67097,0.67097,242799996.0
2005-06-10 06:47:00,0.67093,0.67097,0.6709,0.67097,98899999.0
2005-06-10 06:48:00,0.67102,0.67102,0.67094,0.671,230899994.0
2005-06-10 06:49:00,0.671,0.671,0.67092,0.671,133599999.0
2005-06-10 06:50:00,0.67105,0.67112,0.67105,0.67112,11200000.0
2005-06-10 06:51:00,0.67113,0.67113,0.671,0.67106,145699998.0
2005-06-10 06:52:00,0.67112,0.67117,0.6711,0.67117,78399999.0
2005-06-10 06:53:00,0.67118,0.67118,0.6711,0.6711,44699999.0
2005-06-10 06:54:00,0.67112,0.67112,0.67112,0.67112,44700002.0
2005-06-10 06:55:00,0.67091,0.67108,0.67077,0.67102,164600002.0
2005-06-10 06:56:00,0.6711,0.67116,0.67108,0.67109,195799999.0
2005-06-10 06:57:00,0.67107,0.67107,0.67102,0.67104,47000002.0
2005-06-10 06:58:00,0.67105,0.67105,0.67105,0.67105,2400000.0
2005-06-10 06:59:00,0.671,0.67105,0.671,0.67105,48100000.0
2005-06-10 07:00:00,0.671,0.67109,0.671,0.67109,98199996.0
2005-06-10 07:01:00,0.67106,0.67108,0.67104,0.67106,109499998.0
2005-06-10 07:02:00,0.67079,0.67091,0.67069,0.67076,174800004.0
2005-06-10 07:03:00,0.67105,0.67114,0.67105,0.6711,245099999.0
2005-06-10 07:04:00,0.67106,0.67115,0.67106,0.67112,150100001.0
2005-06-10 07:05:00,0.67109,0.67114,0.67107,0.67111,74900001.0
2005-06-10 07:06:00,0.67109,0.67111,0.67105,0.6711,79799999.0
2005-06-10 07:07:00,0.67112,0.67113,0.67112,0.67112,46899999.0
2005-06-10 07:08:00,0.67114,0.67122,0.67114,0.67121,131900000.0
2005-06-10 07:09:00,0.67119,0.67123,0.67119,0.67123,35000000.0
2005-06-10 07:10:00,0.67121,0.67124,0.67117,0.67117,92700003.0
2005-06-10 07:11:00,0.67118,0.6712,0.67117,0.6712,142599998.0
2005-06-10 07:12:00,0.67115,0.67115,0.67115,0.67115,11900000.0
2005-06-10 07:13:00,0.67118,0.6712,0.67117,0.67117,86799999.0
2005-06-10 07:14:00,0.67113,0.67113,0.67105,0.67111,143500000.0
2005-06-10 07:15:00,0.67115,0.67115,0.67112,0.67115,156200003.0
2005-06-10 07:16:00,0.67115,0.67115,0.67112,0.67115,222299999.0
2005-06-10 07:17:00,0.67112,0.67119,0.67112,0.67119,31400001.0
2005-06-10 07:18:00,0.67117,0.67117,0.67104,0.67104,155999999.0
2005-06-10 07:19:00,0.67103,0.67112,0.67103,0.67111,83800000.0
2005-06-10 07:20:00,0.67075,0.67091,0.67067,0.67067,96900002.0
2005-06-10 07:21:00,0.67113,0.67113,0.67112,0.67112,105300000.0
2005-06-10 07:22:00,0.67115,0.67115,0.67112,0.67114,32600000.0
2005-06-10 07:23:00,0.67112,0.67113,0.67112,0.67113,61100001.0
2005-06-10 07:24:00,0.67116,0.67121,0.67116,0.67121,32100000.0
2005-06-10 07:25:00,0.6712,0.6712,0.67114,0.67119,190600003.0
2005-06-10 07:26:00,0.6712,0.67128,0.6712,0.67128,40000002.0
2005-06-10 07:27:00,0.67134,0.67134,0.67133,0.67134,43100000.0
2005-06-10 07:28:00,0.6713,0.67135,0.67126,0.67132,100299999.0
2005-06-10 07:29:00,0.67134,0.67134,0.67127,0.67131,55199998.0
2005-06-10 07:30:00,0.67127,0.67129,0.6712,0.6712,186600002.0
2005-06-10 07:31:00,0.67125,0.67129,0.67117,0.67117,49600000.0
2005-06-10 07:32:00,0.67119,0.67124,0.67117,0.67124,59000000.0
2005-06-10 07:33:00,0.67121,0.67122,0.67114,0.67115,210300007.0
2005-06-10 07:34:00,0.67114,0.67121,0.67114,0.6712,206200003.0
2005-06-10 07:35:00,0.67113,0.67113,0.67108,0.67111,102600000.0
2005-06-10 07:36:00,0.67111,0.67112,0.67111,0.67112,63200001.0
2005-06-10 07:37:00,0.67112,0.67117,0.67112,0.67115,205900003.0
2005-06-10 07:38:00,0.67114,0.67114,0.67106,0.6711,178499998.0
2005-06-10 07:39:00,0.67108,0.67112,0.67107,0.67108,95500001.0
2005-06-10 07:40:00,0.67109,0.67116,0.67104,0.67116,76300001.0
2005-06-10 07:41:00,0.67118,0.67118,0.67111,0.67111,230499999.0
2005-06-10 07:42:00,0.67108,0.6711,0.67108,0.67108,70900001.0
2005-06-10 07:43:00,0.67093,0.67098,0.67087,0.67089,119600003.0
2005-06-10 07:44:00,0.67106,0.67111,0.67106,0.67111,66900000.0
2005-06-10 07:45:00,0.67109,0.67113,0.67109,0.67113,110400000.0
2005-06-10 07:46:00,0.67115,0.67129,0.67115,0.67125,144000000.0
2005-06-10 07:47:00,0.6713,0.6713,0.67123,0.67128,178700000.0
2005-06-10 07:48:00,0.67128,0.6713,0.67127,0.67127,99900003.0
2005-06-10 07:49:00,0.67128,0.67136,0.67128,0.67128,157699999.0
2005-06-10 07:50:00,0.67131,0.67134,0.6713,0.67133,37299999.0
2005-06-10 07:51:00,0.67129,0.67138,0.67129,0.67132,203299998.0
2005-06-10 07:52:00,0.67137,0.6714,0.67137,0.67138,107199999.0
2005-06-10 07:53:00,0.67137,0.67142,0.6713,0.67142,102199999.0
2005-06-10 07:54:00,0.67136,0.67136,0.67122,0.67122,83799998.0
2005-06-10 07:55:00,0.67125,0.67131,0.67125,0.67129,107099999.0
2005-06-10 07:56:00,0.67127,0.67147,0.67127,0.67147,128000000.0
2005-06-10 07:57:00,0.67153,0.67161,0.67152,0.67152,70200000.0
2005-06-10 07:58:00,0.67152,0.67154,0.67143,0.67144,174199994.0
2005-06-10 07:59:00,0.67147,0.6717,0.67146,0.6717,100600003.0
2005-06-10 08:00:00,0.67168,0.67169,0.67161,0.67168,283600003.0
2005-06-10 08:01:00,0.67172,0.67173,0.67167,0.67168,192500004.0
2005-06-10 08:02:00,0.67174,0.67176,0.67167,0.67171,291300004.0
2005-06-10 08:03:00,0.67165,0.67178,0.67158,0.67178,265099999.0
2005-06-10 08:04:00,0.6717,0.67173,0.67168,0.6717,65899998.0
2005-06-10 08:05:00,0.67163,0.67176,0.67163,0.67167,152900001.0
2005-06-10 08:06:00,0.67164,0.67164,0.67164,0.67164,48000000.0
2005-06-10 08:07:00,0.67171,0.67174,0.67166,0.67168,180300001.0
2005-06-10 08:08:00,0.6717,0.67175,0.67167,0.67167,207100003.0
2005-06-10 08:09:00,0.6717,0.67176,0.67167,0.67171,311299999.0
2005-06-10 08:10:00,0.67173,0.67181,0.67172,0.6718,212600001.0
2005-06-10 08:11:00,0.67174,0.67174,0.67164,0.67168,226400001.0
2005-06-10 08:12:00,0.67177,0.67177,0.67168,0.67168,129999999.0
2005-06-10 08:13:00,0.6717,0.67174,0.67166,0.67166,74899999.0
2005-06-10 08:14:00,0.67167,0.6717,0.67164,0.67164,100700001.0
2005-06-10 08:15:00,0.67165,0.67175,0.67165,0.67167,126599999.0
2005-06-10 08:16:00,0.6717,0.67176,0.67166,0.67176,155400001.0
2005-06-10 08:17:00,0.67178,0.67178,0.67174,0.67175,93400002.0
2005-06-10 08:18:00,0.67174,0.67176,0.67174,0.67176,51800001.0
2005-06-10 08:19:00,0.67172,0.67172,0.67171,0.67171,51900002.0
2005-06-10 08:20:00,0.67169,0.6717,0.67166,0.67167,211900004.0
2005-06-10 08:21:00,0.67161,0.67164,0.67157,0.67157,76399999.0
2005-06-10 08:22:00,0.67167,0.67167,0.67161,0.67161,125300002.0
2005-06-10 08:23:00,0.67161,0.67161,0.6715,0.67155,263399996.0
2005-06-10 08:24:00,0.67153,0.67155,0.67152,0.67155,205099996.0
2005-06-10 08:25:00,0.6715,0.67155,0.6715,0.67152,63899999.0
2005-06-10 08:26:00,0.67155,0.67165,0.67154,0.6716,135799998.0
2005-06-10 08:27:00,0.67159,0.67165,0.67157,0.67157,129399999.0
2005-06-10 08:28:00,0.67163,0.67168,0.67158,0.67168,209399997.0
2005-06-10 08:29:00,0.67162,0.67162,0.67156,0.67156,91700000.0
2005-06-10 08:30:00,0.67157,0.67163,0.67157,0.6716,198300008.0
2005-06-10 08:31:00,0.67158,0.67166,0.67155,0.67155,168300002.0
2005-06-10 08:32:00,0.67153,0.6716,0.67153,0.6716,53400000.0
2005-06-10 08:33:00,0.67162,0.67171,0.67162,0.67171,142900002.0
2005-06-10 08:34:00,0.6717,0.6717,0.67163,0.67163,156800004.0
2005-06-10 08:35:00,0.67159,0.67165,0.67159,0.67164,133399999.0
2005-06-10 08:36:00,0.67157,0.67163,0.67157,0.67157,140000000.0
2005-06-10 08:37:00,0.6716,0.67161,0.67146,0.6715,160099997.0
2005-06-10 08:38:00,0.67154,0.67154,0.67148,0.67148,128500001.0
2005-06-10 08:39:00,0.67149,0.67152,0.67142,0.67152,184200001.0
2005-06-10 08:40:00,0.67147,0.67147,0.67142,0.67142,189399997.0
2005-06-10 08:41:00,0.67138,0.67138,0.67137,0.67137,95599996.0
2005-06-10 08:42:00,0.67136,0.6714,0.67124,0.67126,148700000.0
2005-06-10 08:43:00,0.6713,0.67131,0.67125,0.67125,220700002.0
2005-06-10 08:44:00,0.67128,0.67138,0.67122,0.67138,113100002.0
2005-06-10 08:45:00,0.6714,0.6714,0.67138,0.67138,23300000.0
2005-06-10 08:46:00,0.67137,0.6714,0.67133,0.6714,98600003.0
2005-06-10 08:47:00,0.67134,0.67137,0.67133,0.67133,133099998.0
2005-06-10 08:48:00,0.67136,0.67136,0.6713,0.67132,248200001.0
2005-06-10 08:49:00,0.67135,0.67138,0.67132,0.67135,159300003.0
2005-06-10 08:50:00,0.67108,0.67117,0.67097,0.67104,205499999.0
2005-06-10 08:51:00,0.67137,0.67143,0.67137,0.67137,171699996.0
2005-06-10 08:52:00,0.67136,0.67143,0.67136,0.67141,176399998.0
2005-06-10 08:53:00,0.67133,0.67135,0.67132,0.67134,218400003.0
2005-06-10 08:54:00,0.67134,0.67137,0.67131,0.67132,220500004.0
2005-06-10 08:55:00,0.67134,0.67136,0.67126,0.67131,173800000.0
2005-06-10 08:56:00,0.67133,0.67138,0.67127,0.67138,210100003.0
2005-06-10 08:57:00,0.67135,0.67135,0.67129,0.67131,116199999.0
2005-06-10 08:58:00,0.6713,0.6713,0.67124,0.67128,183899995.0
2005-06-10 08:59:00,0.67125,0.67135,0.67125,0.67132,182700000.0
2005-06-10 09:00:00,0.67128,0.67133,0.67126,0.67133,118799998.0
2005-06-10 09:01:00,0.67133,0.67133,0.6712,0.6712,181800002.0
2005-06-10 09:02:00,0.67121,0.6713,0.67121,0.6713,120399998.0
2005-06-10 09:03:00,0.67137,0.67144,0.67135,0.67135,145800003.0
2005-06-10 09:04:00,0.67139,0.67151,0.67138,0.67151,279600003.0
2005-06-10 09:05:00,0.67148,0.67157,0.67146,0.67157,135000002.0
2005-06-10 09:06:00,0.67159,0.67163,0.67158,0.67159,63100001.0
2005-06-10 09:07:00,0.67158,0.6716,0.67151,0.67157,102500003.0
2005-06-10 09:08:00,0.67156,0.67157,0.67145,0.67145,256100005.0
2005-06-10 09:09:00,0.67153,0.67157,0.67152,0.67152,186699999.0
2005-06-10 09:10:00,0.67154,0.67158,0.67152,0.67152,115900000.0
2005-06-10 09:11:00,0.67148,0.67154,0.67145,0.67154,184699999.0
2005-06-10 09:12:00,0.67153,0.67153,0.67152,0.67152,88500001.0
2005-06-10 09:13:00,0.67152,0.67152,0.67152,0.67152,50299999.0
2005-06-10 09:14:00,0.67152,0.67152,0.67152,0.67152,31299999.0
2005-06-10 09:15:00,0.67152,0.67155,0.6715,0.67155,90700000.0
2005-06-10 09:16:00,0.67155,0.67162,0.67152,0.67162,180699997.0
2005-06-10 09:17:00,0.67158,0.67167,0.67157,0.67163,147699998.0
2005-06-10 09:18:00,0.67164,0.67166,0.67158,0.67161,116000000.0
2005-06-10 09:20:00,0.6716,0.6716,0.6716,0.6716,83000003.0
2005-06-10 09:21:00,0.6714,0.6716,0.6713,0.6716,83000003.0
2005-06-10 09:22:00,0.6714,0.6716,0.6714,0.6716,83000003.0
2005-06-10 09:23:00,0.6714,0.6716,0.6714,0.6716,83000003.0
2005-06-10 09:25:00,0.6714,0.6716,0.6714,0.6716,83000003.0
2005-06-10 09:26:00,0.6714,0.6717,0.6714,0.6717,83000003.0
2005-06-10 09:27:00,0.6716,0.6717,0.6716,0.6716,83000003.0
2005-06-10 09:28:00,0.6717,0.6717,0.6714,0.6714,83000003.0
2005-06-10 09:29:00,0.6717,0.6717,0.6716,0.6716,83000003.0
2005-06-10 09:30:00,0.6717,0.6717,0.6716,0.6716,83000003.0
2005-06-10 09:31:00,0.6717,0.6717,0.6717,0.6717,83000003.0
2005-06-10 09:32:00,0.6716,0.6716,0.6716,0.6716,83000003.0
2005-06-10 09:33:00,0.6714,0.6716,0.6714,0.6714,83000003.0
2005-06-10 09:34:00,0.6716,0.6716,0.6714,0.6716,83000003.0
2005-06-10 09:35:00,0.6714,0.6716,0.6714,0.6716,83000003.0
2005-06-10 09:36:00,0.6714,0.6716,0.6714,0.6716,83000003.0
2005-06-10 09:37:00,0.6714,0.6716,0.6714,0.6714,83000003.0
2005-06-10 09:39:00,0.6716,0.6716,0.6714,0.6714,83000003.0
2005-06-10 09:41:00,0.6716,0.6716,0.6714,0.6716,83000003.0
2005-06-10 09:42:00,0.6714,0.6716,0.6714,0.6714,83000003.0
2005-06-10 09:43:00,0.6716,0.6717,0.6716,0.6717,83000003.0
2005-06-10 09:44:00,0.6716,0.6719,0.6716,0.6718,83000003.0
2005-06-10 09:45:00,0.6718,0.6718,0.6714,0.6716,83000003.0
2005-06-10 09:46:00,0.6717,0.6717,0.6713,0.6714,83000003.0
2005-06-10 09:47:00,0.6713,0.6714,0.6712,0.6713,83000003.0
2005-06-10 09:48:00,0.6712,0.6714,0.6712,0.6712,83000003.0
2005-06-10 09:49:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 09:50:00,0.6711,0.6712,0.6711,0.6712,83000003.0
2005-06-10 09:51:00,0.6712,0.6712,0.6711,0.6711,83000003.0
2005-06-10 09:53:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 09:54:00,0.6711,0.6712,0.6711,0.6711,83000003.0
2005-06-10 09:55:00,0.671,0.6711,0.671,0.671,83000003.0
2005-06-10 09:56:00,0.6711,0.6712,0.671,0.6711,83000003.0
2005-06-10 09:57:00,0.6712,0.6712,0.6711,0.6712,83000003.0
2005-06-10 09:58:00,0.6713,0.6713,0.6712,0.6712,83000003.0
2005-06-10 09:59:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 10:00:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 10:01:00,0.6711,0.6712,0.6711,0.6711,83000003.0
2005-06-10 10:02:00,0.6712,0.6714,0.6712,0.6712,83000003.0
2005-06-10 10:03:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 10:04:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 10:05:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 10:06:00,0.6711,0.6712,0.6711,0.6712,83000003.0
2005-06-10 10:07:00,0.6711,0.6712,0.6711,0.6712,83000003.0
2005-06-10 10:08:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 10:10:00,0.6712,0.6712,0.6712,0.6712,83000003.0
2005-06-10 10:11:00,0.6712,0.6713,0.6712,0.6712,83000003.0
2005-06-10 10:12:00,0.6713,0.6713,0.6712,0.6713,83000003.0
2005-06-10 10:13:00,0.6712,0.6713,0.6712,0.6713,83000003.0
2005-06-10 10:14:00,0.6714,0.6714,0.6713,0.6713,83000003.0
2005-06-10 10:15:00,0.6714,0.6714,0.6713,0.6713,83000003.0
2005-06-10 10:16:00,0.6712,0.6712,0.6711,0.6712,83000003.0
2005-06-10 10:17:00,0.6711,0.6712,0.6711,0.6712,83000003.0
2005-06-10 10:18:00,0.6711,0.6711,0.671,0.6711,83000003.0
2005-06-10 10:19:00,0.671,0.6711,0.6709,0.6711,83000003.0
2005-06-10 10:20:00,0.671,0.6711,0.671,0.671,83000003.0
2005-06-10 10:22:00,0.6709,0.671,0.6707,0.6709,83000003.0
2005-06-10 10:24:00,0.6706,0.6707,0.6705,0.6706,83000003.0
2005-06-10 10:25:00,0.6705,0.6706,0.6705,0.6706,83000003.0
2005-06-10 10:26:00,0.6705,0.6706,0.6705,0.6706,83000003.0
2005-06-10 10:27:00,0.67087,0.671,0.67064,0.671,83000003.0
2005-06-10 10:28:00,0.67082,0.67097,0.67051,0.67085,236000000.0
2005-06-10 10:29:00,0.67089,0.67097,0.67052,0.67054,209700001.0
2005-06-10 10:30:00,0.67011,0.67079,0.6701,0.67079,171800000.0
2005-06-10 10:31:00,0.6708,0.67081,0.67037,0.67048,252400001.0
2005-06-10 10:32:00,0.67053,0.67065,0.67029,0.6706,77200001.0
2005-06-10 10:33:00,0.67033,0.67067,0.67026,0.67067,82800000.0
2005-06-10 10:34:00,0.67033,0.67055,0.67029,0.67041,128300001.0
2005-06-10 10:35:00,0.67043,0.67062,0.67037,0.67053,163300000.0
2005-06-10 10:36:00,0.67065,0.67065,0.6702,0.67033,139900001.0
2005-06-10 10:37:00,0.67038,0.67057,0.67033,0.67036,206499998.0
2005-06-10 10:38:00,0.67025,0.67044,0.67022,0.67044,165199998.0
2005-06-10 10:39:00,0.6705,0.67058,0.67035,0.6704,134100001.0
2005-06-10 10:40:00,0.67021,0.67058,0.67021,0.67036,170299999.0
2005-06-10 10:41:00,0.67038,0.67062,0.67028,0.67058,157899999.0
2005-06-10 10:42:00,0.6703,0.67061,0.6703,0.67045,94999996.0
2005-06-10 10:43:00,0.6705,0.67054,0.6702,0.67046,206300007.0
2005-06-10 10:44:00,0.67007,0.6704,0.67004,0.67026,216899999.0
2005-06-10 10:45:00,0.67028,0.67039,0.66998,0.67006,187800002.0
2005-06-10 10:46:00,0.66975,0.67037,0.66975,0.67011,51100000.0
2005-06-10 10:47:00,0.67007,0.67013,0.66972,0.67008,173599996.0
2005-06-10 10:48:00,0.67002,0.67004,0.66962,0.66975,155400004.0
2005-06-10 10:49:00,0.67,0.67019,0.6697,0.6697,271399995.0
2005-06-10 10:50:00,0.6697,0.67019,0.66966,0.66982,160399997.0
2005-06-10 10:51:00,0.66983,0.66999,0.66966,0.6697,221800002.0
2005-06-10 10:52:00,0.66965,0.66991,0.66965,0.66971,134200000.0
2005-06-10 10:53:00,0.66985,0.66995,0.66955,0.6698,203800001.0
2005-06-10 10:54:00,0.6696,0.66995,0.6696,0.6699,192399998.0
2005-06-10 10:55:00,0.66985,0.66993,0.66969,0.6698,234600001.0
2005-06-10 10:56:00,0.6696,0.66997,0.66959,0.66995,92800001.0
2005-06-10 10:57:00,0.66967,0.67004,0.66967,0.66994,135900000.0
2005-06-10 10:58:00,0.67121,0.67121,0.6704,0.6704,64000001.0
2005-06-10 10:59:00,0.66998,0.67008,0.66998,0.67008,215200003.0
2005-06-10 11:00:00,0.67002,0.67008,0.67002,0.67003,96400003.0
2005-06-10 11:01:00,0.67007,0.67013,0.67006,0.6701,168299996.0
2005-06-10 11:02:00,0.67009,0.67009,0.67003,0.67006,142299997.0
2005-06-10 11:03:00,0.67008,0.67008,0.67003,0.67003,9600000.0
2005-06-10 11:04:00,0.66999,0.66999,0.6699,0.66999,149199997.0
2005-06-10 11:05:00,0.66991,0.66995,0.66988,0.66993,224299998.0
2005-06-10 11:06:00,0.66994,0.66997,0.66989,0.66997,114100001.0
2005-06-10 11:07:00,0.66997,0.67003,0.66997,0.66997,130500001.0
2005-06-10 11:08:00,0.67001,0.67005,0.66993,0.67,119300002.0
2005-06-10 11:09:00,0.66995,0.67,0.66995,0.67,91600001.0
2005-06-10 11:10:00,0.66997,0.66997,0.66989,0.66989,82900000.0
2005-06-10 11:11:00,0.66987,0.66992,0.66987,0.66988,74899998.0
2005-06-10 11:12:00,0.66992,0.67004,0.66991,0.67003,106599998.0
2005-06-10 11:13:00,0.67004,0.67007,0.67002,0.67002,119500000.0
2005-06-10 11:14:00,0.67004,0.67005,0.66998,0.67002,225800008.0
2005-06-10 11:15:00,0.67004,0.67004,0.66994,0.67,106800001.0
2005-06-10 11:16:00,0.67,0.67005,0.66998,0.67005,136999997.0
2005-06-10 11:17:00,0.67005,0.67005,0.66998,0.67003,109099999.0
2005-06-10 11:18:00,0.67004,0.67005,0.66999,0.67005,59799998.0
2005-06-10 11:19:00,0.67003,0.67004,0.66995,0.66998,199200001.0
2005-06-10 11:20:00,0.66993,0.66997,0.6699,0.6699,116400003.0
2005-06-10 11:21:00,0.66999,0.67,0.66996,0.67,134999998.0
2005-06-10 11:22:00,0.66998,0.66998,0.66993,0.66995,107799998.0
2005-06-10 11:23:00,0.67002,0.6701,0.67002,0.67007,110100000.0
2005-06-10 11:24:00,0.67011,0.67014,0.67003,0.67009,186900005.0
2005-06-10 11:25:00,0.67007,0.67008,0.67007,0.67008,70600001.0
2005-06-10 11:26:00,0.67009,0.67009,0.67001,0.67005,92900000.0
2005-06-10 11:27:00,0.67001,0.67009,0.67001,0.67003,292699997.0
2005-06-10 11:28:00,0.67002,0.67005,0.67,0.67002,206000002.0
2005-06-10 11:29:00,0.67004,0.67004,0.66999,0.67002,115199997.0
2005-06-10 11:30:00,0.6701,0.6701,0.67002,0.67008,89700000.0
2005-06-10 11:31:00,0.67005,0.67007,0.67,0.67,264899996.0
2005-06-10 11:32:00,0.67007,0.67009,0.67004,0.67005,196200000.0
2005-06-10 11:33:00,0.66987,0.66988,0.66955,0.66959,188699999.0
2005-06-10 11:34:00,0.67005,0.67007,0.67,0.67002,224899996.0
2005-06-10 11:35:00,0.67006,0.67006,0.66992,0.66992,100500003.0
2005-06-10 11:36:00,0.66988,0.66994,0.66981,0.66981,198799997.0
2005-06-10 11:37:00,0.66979,0.66979,0.66967,0.66967,174799996.0
2005-06-10 11:38:00,0.66959,0.66961,0.66955,0.66961,266799999.0
2005-06-10 11:39:00,0.66959,0.66963,0.66957,0.66961,49999998.0
2005-06-10 11:40:00,0.66953,0.6696,0.66952,0.66952,215800002.0
2005-06-10 11:41:00,0.66949,0.66959,0.66943,0.66952,174599999.0
2005-06-10 11:42:00,0.66952,0.66956,0.66952,0.66954,63900000.0
2005-06-10 11:43:00,0.66946,0.66955,0.66943,0.66955,115800000.0
2005-06-10 11:44:00,0.66953,0.66953,0.66939,0.66945,196700004.0
2005-06-10 11:45:00,0.66941,0.66952,0.66941,0.66947,287600005.0
2005-06-10 11:46:00,0.66945,0.66955,0.66945,0.66949,143899997.0
2005-06-10 11:47:00,0.66951,0.66968,0.66946,0.66968,263699999.0
2005-06-10 11:48:00,0.66966,0.66974,0.66966,0.66973,78700002.0
2005-06-10 11:49:00,0.66967,0.6697,0.66963,0.6697,169500000.0
2005-06-10 11:50:00,0.6696,0.66968,0.6696,0.66962,112200001.0
2005-06-10 11:51:00,0.66962,0.66967,0.6696,0.6696,134699999.0
2005-06-10 11:52:00,0.66963,0.66977,0.66963,0.66975,85999999.0
2005-06-10 11:53:00,0.66972,0.66976,0.66971,0.66975,232999997.0
2005-06-10 11:54:00,0.66965,0.66968,0.66963,0.66963,214699998.0
2005-06-10 11:55:00,0.66969,0.66973,0.66962,0.66965,128900000.0
2005-06-10 11:56:00,0.66963,0.6697,0.66963,0.6697,124900002.0
2005-06-10 11:57:00,0.66974,0.66985,0.66973,0.66985,184899999.0
2005-06-10 11:58:00,0.66987,0.66992,0.66986,0.66988,205400003.0
2005-06-10 11:59:00,0.66991,0.66994,0.66986,0.66992,159500001.0
2005-06-10 12:00:00,0.66984,0.66987,0.66982,0.66982,359600003.0
2005-06-10 12:01:00,0.66988,0.66989,0.66981,0.66985,110900002.0
2005-06-10 12:02:00,0.66995,0.66995,0.66989,0.66992,107300001.0
2005-06-10 12:03:00,0.66995,0.66995,0.66991,0.66992,119400001.0
2005-06-10 12:04:00,0.66995,0.67001,0.66995,0.67001,169500000.0
2005-06-10 12:05:00,0.66993,0.67,0.66991,0.66995,138200003.0
2005-06-10 12:06:00,0.66991,0.66993,0.66989,0.6699,176299998.0
2005-06-10 12:07:00,0.6699,0.6699,0.66985,0.66985,129100000.0
2005-06-10 12:08:00,0.66992,0.66998,0.66991,0.66998,175000001.0
2005-06-10 12:09:00,0.67,0.67002,0.66997,0.67002,294499994.0
2005-06-10 12:10:00,0.67004,0.67007,0.67,0.67005,121000001.0
2005-06-10 12:11:00,0.67003,0.67016,0.67003,0.67016,108400001.0
2005-06-10 12:12:00,0.67014,0.67014,0.67009,0.67011,93299999.0
2005-06-10 12:13:00,0.67011,0.67012,0.67011,0.67011,84200001.0
2005-06-10 12:14:00,0.67015,0.67015,0.67011,0.67012,82800001.0
2005-06-10 12:15:00,0.67008,0.67015,0.67007,0.67011,53499999.0
2005-06-10 12:16:00,0.67011,0.6702,0.67008,0.6702,121200000.0
2005-06-10 12:17:00,0.67019,0.67019,0.6701,0.67012,165300001.0
2005-06-10 12:18:00,0.67008,0.6701,0.67001,0.67009,93199998.0
2005-06-10 12:19:00,0.67011,0.67017,0.67011,0.67012,200899997.0
2005-06-10 12:20:00,0.67012,0.67012,0.6701,0.67011,68400001.0
2005-06-10 12:21:00,0.67005,0.67013,0.67005,0.67007,250700000.0
2005-06-10 12:22:00,0.67008,0.67012,0.67005,0.67005,126199999.0
2005-06-10 12:23:00,0.67003,0.67009,0.67003,0.67009,118499998.0
2005-06-10 12:24:00,0.6701,0.6701,0.67004,0.67005,72700002.0
2005-06-10 12:25:00,0.67007,0.67011,0.67006,0.67006,240000003.0
2005-06-10 12:26:00,0.6701,0.67021,0.6701,0.67014,191500002.0
2005-06-10 12:27:00,0.67015,0.67022,0.67014,0.67014,245799998.0
2005-06-10 12:28:00,0.67014,0.67017,0.67014,0.67015,137099999.0
2005-06-10 12:29:00,0.67016,0.67022,0.67012,0.67012,264900002.0
2005-06-10 12:30:00,0.67014,0.67018,0.67009,0.67009,56400001.0
2005-06-10 12:31:00,0.67009,0.67017,0.67009,0.67015,113100003.0
2005-06-10 12:32:00,0.67017,0.6702,0.67015,0.67015,115399998.0
2005-06-10 12:33:00,0.67015,0.67015,0.67015,0.67015,9500000.0
2005-06-10 12:34:00,0.67016,0.67021,0.67016,0.67017,83899998.0
2005-06-10 12:35:00,0.67022,0.67027,0.67019,0.67019,126100001.0
2005-06-10 12:36:00,0.67017,0.67018,0.67017,0.67018,31700000.0
2005-06-10 12:37:00,0.67026,0.6703,0.67024,0.67024,163599999.0
2005-06-10 12:38:00,0.67018,0.67022,0.67016,0.67017,157899998.0
2005-06-10 12:39:00,0.67025,0.67025,0.67018,0.67024,86600002.0
2005-06-10 12:40:00,0.67021,0.67021,0.67016,0.67018,147699997.0
2005-06-10 12:41:00,0.6702,0.6702,0.6702,0.6702,76099998.0
2005-06-10 12:42:00,0.67016,0.67025,0.67015,0.67024,151200004.0
2005-06-10 12:43:00,0.67023,0.67023,0.67019,0.67022,115600001.0
2005-06-10 12:44:00,0.67017,0.67021,0.67015,0.67021,104100001.0
2005-06-10 12:45:00,0.67025,0.67025,0.6702,0.6702,121300000.0
2005-06-10 12:46:00,0.67027,0.67027,0.67023,0.67023,74900002.0
2005-06-10 12:47:00,0.67028,0.67039,0.67028,0.67039,155399997.0
2005-06-10 12:48:00,0.67042,0.67059,0.67042,0.67057,133999999.0
2005-06-10 12:49:00,0.67059,0.67066,0.67059,0.6706,131000001.0
2005-06-10 12:50:00,0.67062,0.67062,0.67057,0.6706,182099998.0
2005-06-10 12:51:00,0.67057,0.67063,0.67057,0.6706,266200001.0
2005-06-10 12:52:00,0.67057,0.67057,0.67044,0.67049,93500003.0
2005-06-10 12:53:00,0.6705,0.67051,0.6704,0.67051,118100000.0
2005-06-10 12:54:00,0.6705,0.6705,0.6705,0.6705,20700001.0
2005-06-10 12:55:00,0.67054,0.67054,0.67053,0.67053,94299999.0
2005-06-10 12:56:00,0.67059,0.67066,0.67058,0.67062,130000001.0
2005-06-10 12:57:00,0.67062,0.67062,0.67053,0.67062,152200001.0
2005-06-10 12:58:00,0.6706,0.67063,0.67048,0.67048,115000003.0
2005-06-10 12:59:00,0.67048,0.67057,0.67047,0.67053,169600002.0
2005-06-10 13:00:00,0.67052,0.67059,0.67052,0.67056,188900003.0
2005-06-10 13:01:00,0.67062,0.67067,0.67062,0.67067,173200001.0
2005-06-10 13:02:00,0.67064,0.67066,0.67064,0.67066,50199998.0
2005-06-10 13:03:00,0.67053,0.67059,0.6705,0.6705,135399998.0
2005-06-10 13:04:00,0.67049,0.67058,0.67048,0.67058,187100002.0
2005-06-10 13:05:00,0.6706,0.6706,0.67057,0.67057,30400000.0
2005-06-10 13:06:00,0.67063,0.67071,0.67062,0.67068,165999998.0
2005-06-10 13:07:00,0.67065,0.67066,0.67057,0.67057,179700002.0
2005-06-10 13:08:00,0.67056,0.6706,0.67052,0.6706,165099997.0
2005-06-10 13:09:00,0.67061,0.67063,0.67055,0.6706,147499999.0
2005-06-10 13:10:00,0.67052,0.67057,0.67047,0.67047,115299996.0
2005-06-10 13:11:00,0.6705,0.67055,0.67048,0.67053,56000000.0
2005-06-10 13:12:00,0.67059,0.67069,0.67059,0.67068,100499997.0
2005-06-10 13:13:00,0.67065,0.67073,0.67065,0.67072,145300000.0
2005-06-10 13:14:00,0.67067,0.67073,0.67067,0.6707,117400002.0
2005-06-10 13:15:00,0.67063,0.6707,0.67061,0.67069,74199998.0
2005-06-10 13:16:00,0.67067,0.67068,0.67064,0.67065,184400000.0
2005-06-10 13:17:00,0.67069,0.6707,0.67064,0.6707,218800003.0
2005-06-10 13:18:00,0.67065,0.67074,0.67064,0.67072,82300000.0
2005-06-10 13:19:00,0.6707,0.67072,0.6707,0.67072,104599998.0
2005-06-10 13:20:00,0.67067,0.67074,0.67067,0.67071,147300002.0
2005-06-10 13:21:00,0.67073,0.67075,0.67068,0.67075,106700001.0
2005-06-10 13:22:00,0.67075,0.67075,0.67075,0.67075,5600000.0
2005-06-10 13:23:00,0.67075,0.6708,0.67073,0.6708,62900001.0
2005-06-10 13:24:00,0.67077,0.67085,0.67077,0.67085,50199999.0
2005-06-10 13:25:00,0.67084,0.67084,0.67058,0.67058,242399997.0
2005-06-10 13:26:00,0.67059,0.67068,0.67051,0.67061,184900003.0
2005-06-10 13:27:00,0.67062,0.67075,0.67062,0.67068,181199999.0
2005-06-10 13:28:00,0.67063,0.67063,0.67056,0.67057,138900001.0
2005-06-10 13:29:00,0.67059,0.67063,0.67059,0.67061,130100000.0
2005-06-10 13:30:00,0.6706,0.6706,0.67051,0.67052,73099999.0
2005-06-10 13:31:00,0.67053,0.67058,0.67051,0.67058,187600000.0
2005-06-10 13:32:00,0.67061,0.67062,0.67058,0.67062,73000001.0
2005-06-10 13:33:00,0.67065,0.67067,0.67056,0.67056,51200000.0
2005-06-10 13:34:00,0.67056,0.67056,0.67049,0.67049,137900001.0
2005-06-10 13:35:00,0.67041,0.67048,0.67038,0.67038,106799999.0
2005-06-10 13:36:00,0.67044,0.67045,0.67039,0.67045,141200002.0
2005-06-10 13:37:00,0.67046,0.67048,0.67042,0.67042,69600001.0
2005-06-10 13:38:00,0.67041,0.67043,0.67041,0.67043,22400000.0
2005-06-10 13:39:00,0.67047,0.67051,0.67042,0.67042,310200007.0
2005-06-10 13:40:00,0.67048,0.67048,0.6704,0.67047,49400002.0
2005-06-10 13:41:00,0.67045,0.67045,0.67044,0.67044,71299999.0
2005-06-10 13:42:00,0.67049,0.67049,0.67042,0.67046,204699994.0
2005-06-10 13:43:00,0.67043,0.67046,0.67037,0.67037,158399997.0
2005-06-10 13:44:00,0.67038,0.67038,0.67025,0.67025,59700000.0
2005-06-10 13:45:00,0.67029,0.67039,0.67024,0.67024,97900001.0
2005-06-10 13:46:00,0.67023,0.67025,0.6702,0.67022,91099999.0
2005-06-10 13:47:00,0.67024,0.67027,0.67019,0.67025,138600001.0
2005-06-10 13:48:00,0.67017,0.67019,0.66987,0.66992,162800003.0
2005-06-10 13:49:00,0.67024,0.67024,0.67016,0.67021,51800001.0
2005-06-10 13:50:00,0.6702,0.67028,0.67018,0.67022,208300002.0
2005-06-10 13:51:00,0.67013,0.67022,0.67013,0.6702,213299999.0
2005-06-10 13:52:00,0.67018,0.67024,0.67017,0.67017,87699999.0
2005-06-10 13:53:00,0.67022,0.67023,0.67015,0.6702,76600000.0
2005-06-10 13:54:00,0.67019,0.67019,0.67012,0.67013,217500003.0
2005-06-10 13:55:00,0.67017,0.67017,0.67016,0.67016,35800000.0
2005-06-10 13:56:00,0.6702,0.6702,0.67014,0.67016,158399998.0
2005-06-10 13:57:00,0.67012,0.67016,0.67011,0.67011,159399998.0
2005-06-10 13:58:00,0.67015,0.67023,0.67015,0.67023,107499999.0
2005-06-10 13:59:00,0.67022,0.67026,0.6702,0.67023,105200002.0
2005-06-10 14:00:00,0.67022,0.6703,0.6702,0.6703,79700000.0
2005-06-10 14:01:00,0.6703,0.6703,0.67022,0.67027,182199998.0
2005-06-10 14:02:00,0.67028,0.67031,0.67021,0.67029,138700000.0
2005-06-10 14:03:00,0.67032,0.67032,0.67028,0.67028,15900000.0
2005-06-10 14:04:00,0.67034,0.67034,0.67029,0.67031,159099999.0
2005-06-10 14:05:00,0.67027,0.67035,0.67027,0.6703,133499998.0
2005-06-10 14:06:00,0.67035,0.67039,0.67034,0.67039,173700002.0
2005-06-10 14:07:00,0.67037,0.67043,0.67033,0.67035,285400000.0
2005-06-10 14:08:00,0.67037,0.67043,0.67036,0.67043,163100002.0
2005-06-10 14:09:00,0.67041,0.67041,0.67035,0.67036,170300000.0
2005-06-10 14:10:00,0.67039,0.67039,0.6703,0.67039,106299999.0
2005-06-10 14:11:00,0.67038,0.67038,0.67032,0.67032,96599999.0
2005-06-10 14:12:00,0.67031,0.67042,0.67027,0.67042,64900001.0
2005-06-10 14:13:00,0.67035,0.67037,0.67028,0.67032,102599999.0
2005-06-10 14:14:00,0.67024,0.67024,0.67016,0.67016,103799999.0
2005-06-10 14:15:00,0.67019,0.67028,0.67019,0.67028,167800003.0
2005-06-10 14:16:00,0.67025,0.67025,0.67019,0.67019,72300000.0
2005-06-10 14:17:00,0.67023,0.67028,0.67023,0.67028,14300000.0
2005-06-10 14:18:00,0.67004,0.67008,0.66989,0.67007,119100002.0
2005-06-10 14:19:00,0.67027,0.6703,0.67027,0.6703,38300000.0
2005-06-10 14:20:00,0.67032,0.67032,0.67024,0.6703,147700002.0
2005-06-10 14:21:00,0.67032,0.67034,0.67026,0.6703,110099999.0
2005-06-10 14:22:00,0.67028,0.67036,0.67028,0.67036,32900000.0
2005-06-10 14:23:00,0.67032,0.67032,0.67017,0.67018,116600000.0
2005-06-10 14:24:00,0.67015,0.6702,0.67004,0.67004,294299998.0
2005-06-10 14:25:00,0.67004,0.67004,0.66996,0.67,147599997.0
2005-06-10 14:26:00,0.66998,0.67001,0.66996,0.66997,167399998.0
2005-06-10 14:27:00,0.66999,0.67003,0.66993,0.66995,162000003.0
2005-06-10 14:28:00,0.66994,0.67002,0.6699,0.66999,136699998.0
2005-06-10 14:29:00,0.66982,0.67,0.66971,0.67,139900001.0
2005-06-10 14:30:00,0.66979,0.66979,0.66939,0.6695,66300000.0
2005-06-10 14:31:00,0.66963,0.66972,0.66954,0.66956,97199999.0
2005-06-10 14:32:00,0.66951,0.66979,0.66951,0.66978,106800000.0
2005-06-10 14:33:00,0.66985,0.6699,0.66979,0.66988,177700002.0
2005-06-10 14:34:00,0.66985,0.66993,0.66985,0.66993,141900005.0
2005-06-10 14:35:00,0.66989,0.66993,0.66978,0.66978,106699999.0
2005-06-10 14:36:00,0.66973,0.66973,0.66958,0.66963,150700002.0
2005-06-10 14:37:00,0.66956,0.66956,0.6694,0.6694,97099999.0
2005-06-10 14:38:00,0.66937,0.66937,0.66916,0.66922,141300000.0
2005-06-10 14:39:00,0.66917,0.66925,0.66917,0.66925,213299993.0
2005-06-10 14:40:00,0.6693,0.66933,0.66917,0.66917,171099997.0
2005-06-10 14:41:00,0.66922,0.66925,0.66916,0.66916,179699997.0
2005-06-10 14:42:00,0.66903,0.66905,0.66895,0.66895,107699999.0
2005-06-10 14:43:00,0.66897,0.66909,0.66897,0.66908,175600004.0
2005-06-10 14:44:00,0.66905,0.66909,0.66894,0.66909,82999999.0
2005-06-10 14:45:00,0.66912,0.66925,0.66912,0.66918,169500001.0
2005-06-10 14:46:00,0.66924,0.66925,0.66902,0.66904,73400000.0
2005-06-10 14:47:00,0.66907,0.66922,0.66907,0.66922,113900000.0
2005-06-10 14:48:00,0.66918,0.66924,0.66914,0.66924,42300000.0
2005-06-10 14:49:00,0.66931,0.66932,0.66919,0.66919,150200000.0
2005-06-10 14:50:00,0.66916,0.66922,0.66916,0.66922,69400002.0
2005-06-10 14:51:00,0.66924,0.6693,0.66922,0.66922,167499996.0
2005-06-10 14:52:00,0.66921,0.66933,0.66921,0.66933,140700001.0
2005-06-10 14:53:00,0.66932,0.66935,0.66927,0.66934,135900000.0
2005-06-10 14:54:00,0.66939,0.66939,0.66929,0.66932,143499999.0
2005-06-10 14:55:00,0.66935,0.66939,0.66932,0.66935,104899999.0
2005-06-10 14:56:00,0.66932,0.66936,0.66927,0.66927,200199997.0
2005-06-10 14:57:00,0.66923,0.66929,0.66921,0.66921,108600001.0
2005-06-10 14:58:00,0.66923,0.66927,0.66922,0.66925,198599998.0
2005-06-10 14:59:00,0.66924,0.66928,0.66918,0.66922,185499994.0
2005-06-10 15:00:00,0.6692,0.66929,0.6692,0.66929,96399997.0
2005-06-10 15:01:00,0.66936,0.66937,0.66932,0.66934,101199999.0
2005-06-10 15:02:00,0.66927,0.66927,0.66921,0.66921,116400000.0
2005-06-10 15:03:00,0.66922,0.66932,0.66922,0.66926,117400000.0
2005-06-10 15:04:00,0.66924,0.66933,0.66924,0.66931,150999998.0
2005-06-10 15:05:00,0.66917,0.66928,0.66917,0.6692,239599996.0
2005-06-10 15:06:00,0.66915,0.66935,0.66915,0.66931,112500001.0
2005-06-10 15:07:00,0.66936,0.66941,0.66932,0.66932,111500001.0
2005-06-10 15:08:00,0.66929,0.66929,0.66913,0.66913,165299998.0
2005-06-10 15:09:00,0.6692,0.66925,0.66916,0.66918,139100001.0
2005-06-10 15:10:00,0.6692,0.6692,0.66914,0.66915,114899999.0
2005-06-10 15:11:00,0.6692,0.66927,0.6692,0.66927,136600001.0
2005-06-10 15:12:00,0.66924,0.66927,0.6692,0.66922,261500003.0
2005-06-10 15:13:00,0.66925,0.66926,0.66917,0.66917,157700001.0
2005-06-10 15:14:00,0.66919,0.6692,0.6691,0.6691,108500002.0
2005-06-10 15:15:00,0.66909,0.66917,0.66909,0.66915,100200001.0
2005-06-10 15:16:00,0.66913,0.66917,0.66909,0.66909,115300001.0
2005-06-10 15:17:00,0.6691,0.66914,0.6691,0.6691,97600000.0
2005-06-10 15:18:00,0.66907,0.66913,0.66906,0.66907,155800003.0
2005-06-10 15:19:00,0.66902,0.66917,0.66902,0.66915,117499999.0
2005-06-10 15:20:00,0.6692,0.6692,0.66912,0.66917,91199999.0
2005-06-10 15:21:00,0.66918,0.66925,0.66909,0.66925,198799997.0
2005-06-10 15:22:00,0.66922,0.66924,0.66915,0.66917,177200000.0
2005-06-10 15:23:00,0.6692,0.6693,0.66917,0.66925,122199998.0
2005-06-10 15:24:00,0.66929,0.66932,0.66925,0.66927,105499998.0
2005-06-10 15:25:00,0.66929,0.66932,0.66921,0.66921,131900002.0
2005-06-10 15:26:00,0.66926,0.66926,0.66918,0.66922,121200001.0
2005-06-10 15:27:00,0.66917,0.66919,0.66914,0.66914,170800001.0
2005-06-10 15:28:00,0.66915,0.66915,0.6691,0.6691,196099996.0
2005-06-10 15:29:00,0.66916,0.66916,0.66909,0.66911,121000000.0
2005-06-10 15:30:00,0.66918,0.66919,0.66914,0.66914,104400002.0
2005-06-10 15:31:00,0.66914,0.66927,0.66914,0.66927,91999999.0
2005-06-10 15:32:00,0.66923,0.66924,0.66916,0.66918,127499999.0
2005-06-10 15:33:00,0.66923,0.66927,0.66922,0.66922,192499999.0
2005-06-10 15:34:00,0.6693,0.66935,0.66926,0.66926,68899999.0
2005-06-10 15:35:00,0.66936,0.66936,0.66925,0.66933,187000002.0
2005-06-10 15:36:00,0.66932,0.66936,0.66931,0.66932,127700003.0
2005-06-10 15:37:00,0.66933,0.66939,0.6693,0.6693,91499999.0
2005-06-10 15:38:00,0.66929,0.66929,0.66912,0.66915,68499999.0
2005-06-10 15:39:00,0.6691,0.6691,0.66887,0.66891,65900000.0
2005-06-10 15:40:00,0.66892,0.66892,0.66883,0.66883,72400000.0
2005-06-10 15:41:00,0.66892,0.66902,0.66892,0.66898,163700000.0
2005-06-10 15:42:00,0.66897,0.669,0.66891,0.66897,141499999.0
2005-06-10 15:43:00,0.66878,0.66878,0.66845,0.66847,108200000.0
2005-06-10 15:44:00,0.6685,0.66856,0.66848,0.66854,238299999.0
2005-06-10 15:45:00,0.66851,0.66851,0.66846,0.66846,60700001.0
2005-06-10 15:46:00,0.66838,0.6684,0.66823,0.66837,225800000.0
2005-06-10 15:47:00,0.6684,0.66842,0.66829,0.66831,152899999.0
2005-06-10 15:48:00,0.66834,0.66851,0.66834,0.6685,116700001.0
2005-06-10 15:49:00,0.66857,0.66865,0.66855,0.66855,204200002.0
2005-06-10 15:50:00,0.66858,0.6686,0.66856,0.66857,114399999.0
2005-06-10 15:51:00,0.66858,0.66863,0.66855,0.6686,190500002.0
2005-06-10 15:52:00,0.66854,0.66859,0.66846,0.66855,202799999.0
2005-06-10 15:53:00,0.66853,0.66863,0.66853,0.66863,85399997.0
2005-06-10 15:54:00,0.66855,0.66855,0.66843,0.66843,153500000.0
2005-06-10 15:55:00,0.66842,0.66848,0.66842,0.66845,123500003.0
2005-06-10 15:56:00,0.66839,0.66839,0.66823,0.66826,174000002.0
2005-06-10 15:57:00,0.66811,0.66811,0.66809,0.66809,27799999.0
2005-06-10 15:58:00,0.66793,0.66808,0.66791,0.66808,203500000.0
2005-06-10 15:59:00,0.66814,0.66817,0.66814,0.66814,38200000.0
2005-06-10 16:00:00,0.66819,0.66826,0.66811,0.66816,193199999.0
2005-06-10 16:01:00,0.66815,0.66819,0.66798,0.66798,107200001.0
2005-06-10 16:02:00,0.66796,0.66802,0.66788,0.66798,129700000.0
2005-06-10 16:03:00,0.66801,0.66807,0.6678,0.6678,138700003.0
2005-06-10 16:04:00,0.66779,0.66783,0.6677,0.66783,99700002.0
2005-06-10 16:05:00,0.66782,0.66802,0.66781,0.66802,331699994.0
2005-06-10 16:06:00,0.66796,0.66804,0.6679,0.66797,71199999.0
2005-06-10 16:07:00,0.668,0.66807,0.668,0.66805,92499998.0
2005-06-10 16:08:00,0.66803,0.66804,0.66798,0.66804,151899996.0
2005-06-10 16:09:00,0.66809,0.66816,0.66803,0.66803,94500001.0
2005-06-10 16:10:00,0.66802,0.66804,0.66792,0.66795,156700001.0
2005-06-10 16:11:00,0.66795,0.66799,0.66785,0.66792,227600004.0
2005-06-10 16:12:00,0.66777,0.66777,0.66753,0.66765,86500002.0
2005-06-10 16:13:00,0.66771,0.66772,0.66764,0.66771,261500002.0
2005-06-10 16:14:00,0.66772,0.66775,0.66761,0.66762,183699999.0
2005-06-10 16:15:00,0.66761,0.66761,0.6675,0.66761,156500000.0
2005-06-10 16:16:00,0.66756,0.66756,0.66751,0.66756,102600000.0
2005-06-10 16:17:00,0.66753,0.6677,0.66753,0.6677,115700001.0
2005-06-10 16:18:00,0.66768,0.66772,0.66764,0.66765,133999997.0
2005-06-10 16:19:00,0.66765,0.66786,0.66757,0.66786,99200002.0
2005-06-10 16:20:00,0.6679,0.66797,0.66789,0.66797,35100000.0
2005-06-10 16:21:00,0.66795,0.66804,0.66795,0.66795,200000001.0
2005-06-10 16:22:00,0.66801,0.66809,0.66797,0.66805,98500000.0
2005-06-10 16:23:00,0.66807,0.66808,0.66802,0.66808,140300004.0
2005-06-10 16:24:00,0.66811,0.66815,0.66809,0.66813,245300003.0
2005-06-10 16:25:00,0.66817,0.66834,0.66817,0.66834,132600003.0
2005-06-10 16:26:00,0.66827,0.66834,0.66821,0.66832,197999999.0
2005-06-10 16:27:00,0.66837,0.66842,0.66828,0.66828,191000003.0
2005-06-10 16:28:00,0.66823,0.66838,0.66823,0.66832,281800002.0
2005-06-10 16:29:00,0.66831,0.66832,0.66819,0.66819,98300002.0
2005-06-10 16:30:00,0.66822,0.66827,0.66822,0.66822,73699999.0
2005-06-10 16:31:00,0.66827,0.66829,0.66816,0.6682,192500001.0
2005-06-10 16:32:00,0.66815,0.66823,0.66815,0.66823,54800000.0
2005-06-10 16:33:00,0.66823,0.66823,0.66812,0.6682,227000001.0
2005-06-10 16:34:00,0.66825,0.66832,0.66825,0.66825,91100000.0
2005-06-10 16:35:00,0.66833,0.66837,0.66831,0.66833,137900000.0
2005-06-10 16:36:00,0.66834,0.66838,0.66829,0.66832,191299998.0
2005-06-10 16:37:00,0.66831,0.66852,0.66831,0.66847,202700003.0
2005-06-10 16:38:00,0.66849,0.66861,0.66848,0.66857,131700002.0
2005-06-10 16:39:00,0.66862,0.66875,0.66862,0.66871,206600004.0
2005-06-10 16:40:00,0.6687,0.66877,0.66861,0.66877,103900001.0
2005-06-10 16:41:00,0.66874,0.66885,0.66869,0.66885,155999997.0
2005-06-10 16:42:00,0.66885,0.66886,0.6688,0.66883,73400001.0
2005-06-10 16:43:00,0.66886,0.66892,0.66882,0.66882,116000001.0
2005-06-10 16:44:00,0.66874,0.66883,0.66868,0.6687,197800002.0
2005-06-10 16:45:00,0.66863,0.66872,0.66863,0.66868,173299999.0
2005-06-10 16:46:00,0.66872,0.66883,0.66872,0.66883,270699999.0
2005-06-10 16:47:00,0.66881,0.66881,0.66876,0.66876,132999999.0
2005-06-10 16:48:00,0.66881,0.66881,0.66857,0.66857,186500006.0
2005-06-10 16:49:00,0.66859,0.66865,0.66844,0.66846,240799997.0
2005-06-10 16:50:00,0.66844,0.6686,0.66841,0.6686,146400000.0
2005-06-10 16:51:00,0.6686,0.66869,0.66857,0.66864,107999998.0
2005-06-10 16:52:00,0.66867,0.66871,0.66861,0.66867,177499997.0
2005-06-10 16:53:00,0.66866,0.66866,0.66856,0.66861,173199997.0
2005-06-10 16:54:00,0.66857,0.66862,0.6685,0.66853,121899999.0
2005-06-10 16:55:00,0.66852,0.66852,0.66841,0.66842,200900002.0
2005-06-10 16:56:00,0.66834,0.66844,0.66834,0.66842,227600002.0
2005-06-10 16:57:00,0.66847,0.66857,0.66847,0.66857,269899996.0
2005-06-10 16:58:00,0.66856,0.6686,0.66847,0.6685,190600000.0
2005-06-10 16:59:00,0.66844,0.66844,0.66841,0.66841,17500000.0
2005-06-10 17:00:00,0.66836,0.66842,0.66829,0.66829,247100001.0
2005-06-10 17:01:00,0.66834,0.66844,0.66834,0.66843,159700001.0
2005-06-10 17:02:00,0.66843,0.66843,0.66836,0.66843,117299998.0
2005-06-10 17:03:00,0.66834,0.66846,0.66825,0.66835,169200001.0
2005-06-10 17:04:00,0.66838,0.66855,0.66838,0.6685,125399998.0
2005-06-10 17:05:00,0.66848,0.66868,0.66848,0.66868,77200000.0
2005-06-10 17:06:00,0.66872,0.66877,0.66869,0.66875,170099999.0
2005-06-10 17:07:00,0.66876,0.6688,0.66872,0.66876,271200001.0
2005-06-10 17:08:00,0.66871,0.66871,0.66858,0.66862,96000000.0
2005-06-10 17:09:00,0.66862,0.66868,0.6686,0.66863,133300003.0
2005-06-10 17:10:00,0.66877,0.66884,0.66876,0.66883,114600002.0
2005-06-10 17:11:00,0.66882,0.66882,0.66862,0.66872,246599999.0
2005-06-10 17:12:00,0.66868,0.66872,0.66865,0.66871,131900002.0
2005-06-10 17:13:00,0.6687,0.66873,0.66858,0.66858,150500000.0
2005-06-10 17:14:00,0.66853,0.66866,0.66847,0.6686,210700007.0
2005-06-10 17:15:00,0.66856,0.66856,0.66849,0.66852,173100000.0
2005-06-10 17:16:00,0.66856,0.66856,0.66842,0.66846,134099997.0
2005-06-10 17:17:00,0.66846,0.66861,0.66846,0.66854,145700002.0
2005-06-10 17:18:00,0.66851,0.6686,0.66851,0.6686,66000002.0
2005-06-10 17:19:00,0.66862,0.66863,0.66857,0.66858,213999999.0
2005-06-10 17:20:00,0.66862,0.66862,0.66848,0.66848,80600000.0
2005-06-10 17:21:00,0.66853,0.66863,0.66853,0.66859,123500000.0
2005-06-10 17:22:00,0.66868,0.66871,0.66859,0.66871,126099998.0
2005-06-10 17:23:00,0.6687,0.66875,0.66865,0.66865,131700001.0
2005-06-10 17:24:00,0.66874,0.66884,0.66871,0.66878,164900002.0
2005-06-10 17:25:00,0.66877,0.66886,0.66877,0.66886,86099997.0
2005-06-10 17:26:00,0.66886,0.66886,0.66876,0.6688,127099998.0
2005-06-10 17:27:00,0.66885,0.66886,0.66882,0.66885,159599999.0
2005-06-10 17:28:00,0.66892,0.66892,0.66888,0.66888,120199998.0
2005-06-10 17:29:00,0.66891,0.66891,0.66889,0.66889,63799999.0
2005-06-10 17:30:00,0.66899,0.66914,0.66899,0.66908,156300002.0
2005-06-10 17:31:00,0.6691,0.6691,0.66899,0.66903,69300000.0
2005-06-10 17:32:00,0.66902,0.66903,0.66893,0.66893,158200001.0
2005-06-10 17:33:00,0.66894,0.66894,0.66883,0.66885,209700001.0
2005-06-10 17:34:00,0.66878,0.66887,0.66878,0.66882,279499998.0
2005-06-10 17:35:00,0.66889,0.66889,0.6688,0.66882,171800001.0
2005-06-10 17:36:00,0.66873,0.66876,0.66865,0.66868,269400001.0
2005-06-10 17:37:00,0.66868,0.66872,0.66859,0.66859,240399999.0
2005-06-10 17:38:00,0.66857,0.66858,0.66857,0.66858,52500002.0
2005-06-10 17:39:00,0.66861,0.66872,0.66861,0.66872,138700000.0
2005-06-10 17:40:00,0.66871,0.66876,0.6687,0.66876,122299998.0
2005-06-10 17:41:00,0.66868,0.66872,0.66866,0.66872,59100000.0
2005-06-10 17:42:00,0.66874,0.66884,0.66874,0.66875,89600001.0
2005-06-10 17:43:00,0.66877,0.6688,0.66877,0.6688,30299999.0
2005-06-10 17:44:00,0.66885,0.66891,0.66875,0.66891,123200000.0
2005-06-10 17:45:00,0.66892,0.66893,0.66883,0.66888,92899998.0
2005-06-10 17:46:00,0.66886,0.66886,0.66884,0.66884,9500000.0
2005-06-10 17:47:00,0.66882,0.66883,0.66873,0.66873,156200000.0
2005-06-10 17:48:00,0.66878,0.66886,0.66875,0.6688,271099996.0
2005-06-10 17:49:00,0.66881,0.66886,0.66876,0.66877,118600000.0
2005-06-10 17:50:00,0.66882,0.66885,0.66866,0.6688,187800001.0
2005-06-10 17:51:00,0.66888,0.6689,0.66888,0.6689,43900001.0
2005-06-10 17:52:00,0.66886,0.66886,0.66881,0.66885,241600000.0
2005-06-10 17:53:00,0.66889,0.66899,0.66887,0.66899,144800003.0
2005-06-10 17:54:00,0.669,0.66901,0.66884,0.6689,150799999.0
2005-06-10 17:55:00,0.66873,0.66885,0.66873,0.66885,62199999.0
2005-06-10 17:56:00,0.66899,0.66899,0.66882,0.66882,55100000.0
2005-06-10 17:57:00,0.66881,0.66884,0.66873,0.66877,221200000.0
2005-06-10 17:58:00,0.66889,0.66894,0.66882,0.66883,159600005.0
2005-06-10 17:59:00,0.66886,0.66889,0.66882,0.66882,166099996.0
2005-06-10 18:00:00,0.6688,0.66887,0.66876,0.66885,223200002.0
2005-06-10 18:01:00,0.6689,0.66896,0.66888,0.66888,1436899998.0
2005-06-10 18:02:00,0.6689,0.66906,0.6689,0.66899,1563299984.0
2005-06-10 18:03:00,0.669,0.66908,0.66897,0.66897,1943400014.0
2005-06-10 18:04:00,0.66891,0.66892,0.66879,0.66888,767399996.0
2005-06-10 18:05:00,0.6688,0.66884,0.6687,0.6687,1066700003.0
2005-06-10 18:06:00,0.66869,0.66883,0.66869,0.66877,1925399999.0
2005-06-10 18:07:00,0.66883,0.66891,0.66879,0.6688,2133500000.0
2005-06-10 18:09:00,0.66882,0.6689,0.66878,0.66886,953099998.0
2005-06-10 18:10:00,0.66894,0.66902,0.66893,0.66895,1044600004.0
2005-06-10 18:11:00,0.66895,0.66903,0.66895,0.66903,1139300003.0
2005-06-10 18:12:00,0.66903,0.66916,0.66903,0.6691,923999992.0
2005-06-10 18:13:00,0.66911,0.66914,0.66904,0.66908,998900005.0
2005-06-10 18:14:00,0.66909,0.6691,0.66899,0.66901,1400999996.0
2005-06-10 18:15:00,0.669,0.669,0.6687,0.6687,1050099993.0
2005-06-10 18:16:00,0.66893,0.66894,0.66886,0.66887,1050099993.0
2005-06-10 18:17:00,0.66879,0.66895,0.66874,0.66886,904500005.0
2005-06-10 18:18:00,0.66887,0.66892,0.66877,0.66877,793800003.0
2005-06-10 18:19:00,0.66878,0.66891,0.66874,0.66891,735100002.0
2005-06-10 18:20:00,0.66895,0.66901,0.66894,0.66895,660499999.0
2005-06-10 18:21:00,0.66892,0.66903,0.6689,0.66892,1043499998.0
2005-06-10 18:22:00,0.66894,0.66902,0.66892,0.66899,1010500001.0
2005-06-10 18:23:00,0.66898,0.66915,0.66897,0.66915,1398300009.0
2005-06-10 18:24:00,0.66913,0.66922,0.66911,0.66913,997300004.0
2005-06-10 18:25:00,0.66912,0.66924,0.66911,0.66917,780299993.0
2005-06-10 18:26:00,0.66918,0.66919,0.6691,0.66918,1152499991.0
2005-06-10 18:27:00,0.66919,0.66922,0.6691,0.6691,874700003.0
2005-06-10 18:28:00,0.66912,0.66913,0.66904,0.66913,821200000.0
2005-06-10 18:29:00,0.6691,0.6691,0.66896,0.66904,870299998.0
2005-06-10 18:30:00,0.66903,0.66908,0.66892,0.66908,716800000.0
2005-06-10 18:31:00,0.66903,0.66903,0.66892,0.66898,501200006.0
2005-06-10 18:32:00,0.669,0.66907,0.66897,0.669,724099986.0
2005-06-10 18:33:00,0.66902,0.66903,0.66895,0.66897,944700004.0
2005-06-10 18:34:00,0.66899,0.66901,0.66881,0.66881,922500003.0
2005-06-10 18:35:00,0.6688,0.66882,0.66873,0.66873,526300000.0
2005-06-10 18:36:00,0.66873,0.66894,0.66873,0.66893,216299998.0
2005-06-10 18:37:00,0.66893,0.66894,0.66887,0.66894,457499996.0
2005-06-10 18:38:00,0.66891,0.66891,0.66883,0.66883,364499997.0
2005-06-10 18:39:00,0.66885,0.66886,0.6688,0.6688,399499995.0
2005-06-10 18:40:00,0.66878,0.66882,0.66872,0.66877,354900000.0
2005-06-10 18:41:00,0.66876,0.66882,0.6687,0.6687,699000006.0
2005-06-10 18:42:00,0.66868,0.66873,0.66861,0.66865,489800003.0
2005-06-10 18:43:00,0.66864,0.66875,0.66864,0.66875,339599996.0
2005-06-10 18:44:00,0.6688,0.66886,0.66876,0.66883,686699992.0
2005-06-10 18:45:00,0.66881,0.66881,0.66858,0.66858,278399999.0
2005-06-10 18:46:00,0.66866,0.66879,0.66866,0.6687,126999997.0
2005-06-10 18:47:00,0.6687,0.6687,0.66863,0.66865,253600001.0
2005-06-10 18:48:00,0.66862,0.6687,0.66858,0.66865,374899996.0
2005-06-10 18:49:00,0.66861,0.66874,0.66861,0.6687,122700001.0
2005-06-10 18:50:00,0.66867,0.66876,0.66866,0.66876,119499998.0
2005-06-10 18:51:00,0.6687,0.6687,0.66857,0.66857,209000001.0
2005-06-10 18:52:00,0.66856,0.66856,0.66848,0.6685,432100001.0
2005-06-10 18:53:00,0.66848,0.66848,0.66835,0.66837,789400003.0
2005-06-10 18:54:00,0.66844,0.6685,0.66841,0.66847,306499997.0
2005-06-10 18:55:00,0.66842,0.66849,0.66842,0.66843,574600008.0
2005-06-10 18:56:00,0.66844,0.66853,0.66844,0.66851,400999996.0
2005-06-10 18:57:00,0.66856,0.66867,0.66856,0.66866,253400000.0
2005-06-10 18:58:00,0.66865,0.66875,0.66865,0.66871,1104299992.0
2005-06-10 18:59:00,0.66872,0.66883,0.66872,0.6688,667200003.0
2005-06-10 19:00:00,0.6688,0.66884,0.66872,0.6688,514100007.0
2005-06-10 19:01:00,0.66873,0.66873,0.66858,0.66867,115399999.0
2005-06-10 19:02:00,0.66868,0.66868,0.66859,0.66864,483200008.0
2005-06-10 19:03:00,0.66863,0.6687,0.66861,0.66862,501200004.0
2005-06-10 19:04:00,0.66865,0.66865,0.6686,0.6686,379300001.0
2005-06-10 19:05:00,0.66857,0.66868,0.66855,0.66865,432900003.0
2005-06-10 19:06:00,0.66862,0.66868,0.66854,0.6686,756199997.0
2005-06-10 19:07:00,0.66867,0.66867,0.66856,0.66861,332900005.0
2005-06-10 19:08:00,0.66866,0.66866,0.66855,0.66855,784299996.0
2005-06-10 19:09:00,0.66853,0.66854,0.66837,0.66848,576700006.0
2005-06-10 19:10:00,0.66847,0.66847,0.66835,0.66843,376299998.0
2005-06-10 19:11:00,0.6684,0.66846,0.66838,0.66841,217799996.0
2005-06-10 19:12:00,0.66847,0.66853,0.66845,0.66845,168999996.0
2005-06-10 19:13:00,0.66844,0.66846,0.66839,0.66843,374000000.0
2005-06-10 19:14:00,0.6684,0.66843,0.6683,0.6683,317299997.0
2005-06-10 19:15:00,0.66829,0.66837,0.66824,0.66824,535799999.0
2005-06-10 19:16:00,0.66827,0.66831,0.66823,0.66825,157200004.0
2005-06-10 19:17:00,0.66827,0.66843,0.66826,0.66843,362999998.0
2005-06-10 19:18:00,0.66842,0.66847,0.66839,0.66847,342100005.0
2005-06-10 19:19:00,0.66843,0.66843,0.66833,0.66839,299200000.0
2005-06-10 19:20:00,0.66838,0.6685,0.66838,0.66847,513400000.0
2005-06-10 19:21:00,0.66854,0.6686,0.66852,0.66854,307200000.0
2005-06-10 19:22:00,0.66852,0.66854,0.66847,0.66847,312900003.0
2005-06-10 19:23:00,0.66847,0.66854,0.66842,0.6685,313299996.0
2005-06-10 19:24:00,0.66849,0.66849,0.66845,0.66845,173800001.0
2005-06-10 19:25:00,0.66843,0.66849,0.66837,0.6684,294000003.0
2005-06-10 19:26:00,0.66839,0.66855,0.66839,0.6685,470700000.0
2005-06-10 19:27:00,0.66849,0.66849,0.66838,0.66849,998299998.0
2005-06-10 19:28:00,0.66848,0.66854,0.66848,0.66854,192800001.0
2005-06-10 19:29:00,0.66848,0.66848,0.6684,0.66842,609099996.0
2005-06-10 19:30:00,0.66839,0.66844,0.66838,0.66842,738700005.0
2005-06-10 19:31:00,0.66842,0.6685,0.66841,0.66845,782899996.0
2005-06-10 19:32:00,0.66854,0.66859,0.66854,0.66857,242799999.0
2005-06-10 19:33:00,0.66851,0.66853,0.66847,0.66853,334399997.0
2005-06-10 19:34:00,0.66853,0.66858,0.66848,0.66855,439400003.0
2005-06-10 19:35:00,0.66855,0.66857,0.66852,0.66855,680700003.0
2005-06-10 19:36:00,0.66859,0.66862,0.66854,0.6686,577999998.0
2005-06-10 19:37:00,0.6686,0.66864,0.66859,0.6686,341500001.0
2005-06-10 19:38:00,0.6686,0.66863,0.66857,0.66857,422799998.0
2005-06-10 19:39:00,0.66855,0.66863,0.66854,0.6686,1008500003.0
2005-06-10 19:40:00,0.66857,0.66866,0.66857,0.66861,502199997.0
2005-06-10 19:41:00,0.66862,0.6687,0.66861,0.66867,561600007.0
2005-06-10 19:42:00,0.66813,0.66858,0.6681,0.66846,290599997.0
2005-06-10 19:43:00,0.6687,0.6687,0.66866,0.66866,106500001.0
2005-06-10 19:44:00,0.66863,0.66866,0.66857,0.66857,368100001.0
2005-06-10 19:45:00,0.6686,0.66864,0.66858,0.66858,272200001.0
2005-06-10 19:46:00,0.6686,0.66862,0.6686,0.6686,138300000.0
2005-06-10 19:47:00,0.66859,0.66861,0.66855,0.66855,211600000.0
2005-06-10 19:48:00,0.6686,0.6686,0.6685,0.6685,108299997.0
2005-06-10 19:49:00,0.66824,0.66849,0.66816,0.66843,162100001.0
2005-06-10 19:50:00,0.66851,0.66856,0.66849,0.6685,365599996.0
2005-06-10 19:51:00,0.66849,0.66851,0.6684,0.66846,271399999.0
2005-06-10 19:52:00,0.66845,0.66847,0.66842,0.66845,166099998.0
2005-06-10 19:53:00,0.66846,0.66851,0.66846,0.6685,234800003.0
2005-06-10 19:54:00,0.66853,0.66856,0.66851,0.66856,111799998.0
2005-06-10 19:55:00,0.6686,0.6686,0.66857,0.6686,129200001.0
2005-06-10 19:56:00,0.66859,0.66859,0.66856,0.66858,64900000.0
2005-06-10 19:57:00,0.66861,0.66864,0.66857,0.66863,504000000.0
2005-06-10 19:58:00,0.66863,0.66868,0.66863,0.66867,253999999.0
2005-06-10 19:59:00,0.66867,0.6687,0.66867,0.66867,481799996.0
2005-06-10 20:00:00,0.6687,0.6687,0.66854,0.66862,100400000.0
2005-06-10 20:01:00,0.66862,0.66866,0.6686,0.66862,310800000.0
2005-06-10 20:02:00,0.66862,0.66863,0.66857,0.66857,276800000.0
2005-06-10 20:03:00,0.66858,0.66858,0.66847,0.6685,114799999.0
2005-06-10 20:04:00,0.66854,0.66854,0.6685,0.6685,234100002.0
2005-06-10 20:05:00,0.66852,0.66861,0.66852,0.66856,87100002.0
2005-06-10 20:06:00,0.66855,0.66858,0.66849,0.66858,202199999.0
2005-06-10 20:07:00,0.66858,0.6686,0.66856,0.6686,177000002.0
2005-06-10 20:08:00,0.6686,0.66865,0.66858,0.66864,571799999.0
2005-06-10 20:09:00,0.66862,0.66865,0.66858,0.66861,115900000.0
2005-06-10 20:10:00,0.66856,0.66856,0.66845,0.6685,123700001.0
2005-06-10 20:11:00,0.66848,0.66856,0.66848,0.66853,220100000.0
2005-06-10 20:12:00,0.66851,0.6686,0.66847,0.6686,914299992.0
2005-06-10 20:13:00,0.66859,0.66865,0.66857,0.66859,501199997.0
2005-06-10 20:14:00,0.66835,0.66859,0.66822,0.66859,437600001.0
2005-06-10 20:15:00,0.6686,0.6686,0.66855,0.66857,923400003.0
2005-06-10 20:16:00,0.66857,0.66861,0.66853,0.66854,472000005.0
2005-06-10 20:17:00,0.66856,0.66856,0.66847,0.6685,95100002.0
2005-06-10 20:18:00,0.66855,0.66855,0.66852,0.66852,442300001.0
2005-06-10 20:19:00,0.66854,0.66858,0.66851,0.66851,311900003.0
2005-06-10 20:20:00,0.66853,0.66853,0.66847,0.66848,542700000.0
2005-06-10 20:21:00,0.66847,0.6685,0.66847,0.6685,21500000.0
2005-06-10 20:22:00,0.66848,0.6685,0.66843,0.66846,99899999.0
2005-06-10 20:23:00,0.66845,0.66849,0.66843,0.66845,641999995.0
2005-06-10 20:24:00,0.66841,0.66849,0.66841,0.66845,269099998.0
2005-06-10 20:25:00,0.66841,0.66848,0.6684,0.66846,406799999.0
2005-06-10 20:26:00,0.66847,0.66855,0.66845,0.6685,844899998.0
2005-06-10 20:27:00,0.66853,0.66858,0.66849,0.66858,305200001.0
2005-06-10 20:28:00,0.66865,0.6687,0.66863,0.6687,636700006.0
2005-06-10 20:29:00,0.66869,0.66869,0.6686,0.66862,468599998.0
2005-06-10 20:30:00,0.66863,0.6687,0.6686,0.66865,1940800017.0
2005-06-10 20:31:00,0.66865,0.66865,0.66853,0.66855,1108799999.0
2005-06-10 20:32:00,0.66859,0.6687,0.66858,0.66861,1900700006.0
2005-06-10 20:33:00,0.6686,0.66866,0.6686,0.6686,192699999.0
2005-06-10 20:34:00,0.66856,0.66861,0.66852,0.66852,360200001.0
2005-06-10 20:35:00,0.66856,0.66861,0.66855,0.66856,378300000.0
2005-06-10 20:36:00,0.66855,0.66855,0.6685,0.66852,262299996.0
2005-06-10 20:37:00,0.66852,0.66858,0.66848,0.66848,679699996.0
2005-06-10 20:38:00,0.66845,0.66855,0.66845,0.66845,762400000.0
2005-06-10 20:39:00,0.66846,0.66854,0.66845,0.66845,510499998.0
2005-06-10 20:40:00,0.66844,0.6685,0.66843,0.66844,434300000.0
2005-06-10 20:41:00,0.66844,0.66847,0.6684,0.6684,370999997.0
2005-06-10 20:42:00,0.66843,0.66845,0.66843,0.66845,197500004.0
2005-06-10 20:43:00,0.66838,0.66846,0.66833,0.66833,412300004.0
2005-06-10 20:44:00,0.66835,0.66837,0.66828,0.66828,1024299993.0
2005-06-10 20:45:00,0.6683,0.66833,0.66826,0.66831,399600001.0
2005-06-10 20:46:00,0.66835,0.66835,0.66825,0.66831,222300001.0
2005-06-10 20:47:00,0.66833,0.66841,0.66831,0.66833,630300001.0
2005-06-10 20:48:00,0.66831,0.66841,0.6683,0.66834,748100008.0
2005-06-10 20:49:00,0.66839,0.66851,0.66839,0.66849,194600001.0
2005-06-10 20:50:00,0.6685,0.6685,0.66839,0.66843,1491700006.0
2005-06-10 20:51:00,0.6684,0.66848,0.6684,0.66845,599199995.0
2005-06-10 20:52:00,0.66849,0.66849,0.66841,0.66846,485400005.0
2005-06-10 20:53:00,0.6685,0.66851,0.66844,0.66847,1086800002.0
2005-06-10 20:54:00,0.6685,0.66853,0.66845,0.6685,649600001.0
2005-06-10 20:55:00,0.66848,0.66848,0.66841,0.66843,485499988.0
2005-06-10 20:56:00,0.66846,0.6685,0.66837,0.6684,1118000002.0
2005-06-10 20:57:00,0.66837,0.66843,0.66837,0.6684,1142699997.0
2005-06-10 20:58:00,0.66845,0.66854,0.66845,0.66854,657300003.0
2005-06-10 20:59:00,0.66857,0.66861,0.6685,0.66851,1717800003.0
2005-06-10 21:00:00,0.66853,0.66861,0.66845,0.66856,1504199991.0
2005-06-10 21:01:00,0.66862,0.66862,0.6685,0.66852,1233500002.0
2005-06-10 21:02:00,0.66853,0.6686,0.66851,0.66852,673200004.0
2005-06-10 21:03:00,0.66857,0.66865,0.66857,0.66862,705200001.0
2005-06-10 21:04:00,0.6686,0.66863,0.66854,0.66858,646700004.0
2005-06-10 21:05:00,0.66855,0.66861,0.66853,0.66858,751200000.0
2005-06-10 21:06:00,0.66856,0.66863,0.66856,0.6686,539199993.0
2005-06-10 21:07:00,0.6686,0.66864,0.66857,0.66862,75199998.0
2005-06-10 21:08:00,0.66863,0.66866,0.66856,0.66859,126900002.0
2005-06-10 21:09:00,0.6686,0.66865,0.66858,0.66865,366500005.0
2005-06-10 21:10:00,0.66861,0.66867,0.66861,0.66865,141799999.0
2005-06-10 21:11:00,0.66867,0.66873,0.66867,0.6687,271499996.0
2005-06-10 21:12:00,0.66867,0.6687,0.66867,0.6687,73700002.0
2005-06-10 21:13:00,0.6687,0.66874,0.66866,0.6687,429099999.0
2005-06-10 21:14:00,0.66875,0.6688,0.66871,0.66873,663800004.0
2005-06-10 21:15:00,0.66875,0.66875,0.6687,0.66875,425100000.0
2005-06-10 21:16:00,0.66872,0.66875,0.66865,0.66875,313999998.0
2005-06-10 21:17:00,0.66878,0.66886,0.66878,0.66886,251900005.0
2005-06-10 21:18:00,0.66885,0.66888,0.66882,0.66885,125199997.0
2005-06-10 21:19:00,0.66882,0.66882,0.66877,0.6688,527700011.0
2005-06-10 21:20:00,0.66882,0.66882,0.66866,0.66867,1227800001.0
2005-06-10 21:21:00,0.66861,0.66875,0.66831,0.66844,373000005.0
2005-06-10 21:22:00,0.6687,0.6687,0.66865,0.66867,879400002.0
2005-06-10 21:23:00,0.66863,0.66863,0.66857,0.66861,148799999.0
2005-06-10 21:24:00,0.66865,0.66865,0.6686,0.6686,336600004.0
2005-06-10 21:25:00,0.66862,0.66865,0.66857,0.66862,249800002.0
2005-06-10 21:26:00,0.66865,0.66865,0.66857,0.66857,60800002.0
2005-06-10 21:27:00,0.66865,0.6687,0.66863,0.6687,112900000.0
2005-06-10 21:28:00,0.66869,0.6687,0.66861,0.66863,233200000.0
2005-06-10 21:29:00,0.66863,0.66863,0.66862,0.66862,107800002.0
2005-06-10 21:30:00,0.6686,0.66861,0.66856,0.66856,239399999.0
2005-06-10 21:31:00,0.66853,0.66857,0.66852,0.66857,328000001.0
2005-06-10 21:32:00,0.66841,0.66858,0.66819,0.66819,542799995.0
2005-06-10 21:33:00,0.66858,0.6686,0.66853,0.66856,530099995.0
2005-06-10 21:34:00,0.66857,0.6686,0.66857,0.66857,478999994.0
2005-06-10 21:35:00,0.66859,0.66859,0.66851,0.66853,356100001.0
2005-06-10 21:36:00,0.66853,0.66855,0.6685,0.6685,126300000.0
2005-06-10 21:37:00,0.66856,0.6686,0.66854,0.6686,300000000.0
2005-06-10 21:38:00,0.66857,0.66861,0.66853,0.66856,85399999.0
2005-06-10 21:39:00,0.6685,0.66857,0.6685,0.66857,110199998.0
2005-06-10 21:40:00,0.66852,0.66859,0.66852,0.66852,224200001.0
2005-06-10 21:41:00,0.66853,0.66861,0.66853,0.66861,110199998.0
2005-06-10 21:42:00,0.66858,0.66858,0.66851,0.66851,158899997.0
2005-06-10 21:43:00,0.6685,0.66859,0.6685,0.66853,312899997.0
2005-06-10 21:44:00,0.66853,0.66858,0.66853,0.66856,371900004.0
2005-06-10 21:45:00,0.66858,0.66861,0.66857,0.66857,60599999.0
2005-06-10 21:46:00,0.66855,0.6686,0.66855,0.66856,326000003.0
2005-06-10 21:47:00,0.66855,0.66857,0.66855,0.66855,249599997.0
2005-06-10 21:48:00,0.66857,0.66859,0.66854,0.66854,150000005.0
2005-06-10 21:49:00,0.66853,0.66858,0.66853,0.66858,199699995.0
2005-06-10 21:50:00,0.66853,0.66859,0.66853,0.66859,110900001.0
2005-06-10 21:51:00,0.6686,0.6686,0.66853,0.66856,203200000.0
2005-06-10 21:52:00,0.66856,0.6686,0.6685,0.6685,81899999.0
2005-06-10 21:53:00,0.66853,0.66853,0.66847,0.66851,75000000.0
2005-06-10 21:54:00,0.66853,0.66855,0.6685,0.66853,280400004.0
2005-06-10 21:55:00,0.66851,0.66852,0.66846,0.66846,179200000.0
2005-06-10 21:56:00,0.66849,0.66852,0.66849,0.6685,296799993.0
2005-06-10 21:57:00,0.66854,0.66861,0.66851,0.66857,346600002.0
2005-06-10 21:58:00,0.66857,0.66857,0.66855,0.66856,100800004.0
2005-06-10 21:59:00,0.66856,0.66865,0.66852,0.66865,469700003.0
2005-06-10 22:00:00,0.66865,0.66865,0.66856,0.66863,134400000.0
2005-06-10 22:01:00,0.66868,0.66873,0.66865,0.66868,334999998.0
2005-06-10 22:02:00,0.66865,0.66871,0.6686,0.6686,516299999.0
2005-06-10 22:03:00,0.66863,0.66863,0.66857,0.66863,401000001.0
2005-06-10 22:04:00,0.66864,0.66871,0.6686,0.66864,338699992.0
2005-06-10 22:05:00,0.6686,0.66865,0.6686,0.66863,89599998.0
2005-06-10 22:06:00,0.66864,0.66864,0.66857,0.66857,66400001.0
2005-06-10 22:07:00,0.66856,0.66862,0.66855,0.66856,206500001.0
2005-06-10 22:08:00,0.66857,0.66863,0.66851,0.66851,347199999.0
2005-06-10 22:09:00,0.66852,0.66858,0.6685,0.66858,165400001.0
2005-06-10 22:10:00,0.66859,0.6687,0.66857,0.66867,119599999.0
2005-06-10 22:11:00,0.66871,0.66873,0.66867,0.66867,129500000.0
2005-06-10 22:12:00,0.66868,0.6687,0.66865,0.66867,377699998.0
2005-06-10 22:13:00,0.66865,0.66871,0.66865,0.66867,298400001.0
2005-06-10 22:14:00,0.66865,0.66871,0.66865,0.66867,87200000.0
2005-06-10 22:15:00,0.66865,0.66868,0.6686,0.66862,742300008.0
2005-06-10 22:16:00,0.66859,0.66861,0.66853,0.66861,517600002.0
2005-06-10 22:17:00,0.66863,0.66863,0.66862,0.66862,37700002.0
2005-06-10 22:18:00,0.6686,0.66863,0.66858,0.66863,203899999.0
2005-06-10 22:19:00,0.66868,0.66868,0.66856,0.6686,231400001.0
2005-06-10 22:20:00,0.66863,0.66863,0.66856,0.66858,76799999.0
2005-06-10 22:21:00,0.6686,0.66871,0.66857,0.66857,410799997.0
2005-06-10 22:22:00,0.66856,0.66857,0.6685,0.6685,345699995.0
2005-06-10 22:23:00,0.66847,0.66864,0.66847,0.66847,524699997.0
2005-06-10 22:24:00,0.66848,0.6685,0.6684,0.6684,221700002.0
2005-06-10 22:25:00,0.66845,0.66851,0.66845,0.66847,252199997.0
2005-06-10 22:26:00,0.66843,0.66847,0.66842,0.66847,255500001.0
2005-06-10 22:27:00,0.66851,0.6686,0.66851,0.66858,136599997.0
2005-06-10 22:28:00,0.66855,0.66855,0.66847,0.66853,114200001.0
2005-06-10 22:29:00,0.66857,0.66857,0.66833,0.66833,255099998.0
2005-06-10 22:30:00,0.66857,0.66857,0.66809,0.66819,149200003.0
2005-06-10 22:31:00,0.66833,0.6685,0.66826,0.66842,193399997.0
2005-06-10 22:32:00,0.66841,0.66851,0.66825,0.66846,386700001.0
2005-06-10 22:33:00,0.66852,0.66856,0.66826,0.66842,169200001.0
2005-06-10 22:34:00,0.66806,0.6685,0.66806,0.66836,330500004.0
2005-06-10 22:35:00,0.66845,0.66849,0.66825,0.66849,192199997.0
2005-06-10 22:36:00,0.66847,0.66851,0.66818,0.66822,146300001.0
2005-06-10 22:37:00,0.66829,0.66846,0.66823,0.6683,366099995.0
2005-06-10 22:38:00,0.6683,0.66839,0.6681,0.66839,191100000.0
2005-06-10 22:39:00,0.6684,0.66847,0.66813,0.66847,308500004.0
2005-06-10 22:40:00,0.66834,0.66843,0.66807,0.66821,419600003.0
2005-06-10 22:41:00,0.66812,0.66843,0.66812,0.66836,263199995.0
2005-06-10 22:42:00,0.66819,0.66842,0.66819,0.66829,209000003.0
2005-06-10 22:43:00,0.6684,0.66841,0.66812,0.66833,196199998.0
2005-06-10 22:44:00,0.66832,0.6684,0.66811,0.66819,176599996.0
2005-06-10 22:45:00,0.66843,0.66848,0.66819,0.66848,75299999.0
2005-06-10 22:46:00,0.6682,0.66842,0.66816,0.6682,354499997.0
2005-06-10 22:47:00,0.66828,0.66837,0.66813,0.66814,116399995.0
2005-06-10 22:48:00,0.66822,0.66844,0.66803,0.6682,411000004.0
2005-06-10 22:49:00,0.6684,0.6684,0.66809,0.66814,154399998.0
2005-06-10 22:50:00,0.66825,0.66841,0.6681,0.66841,210299998.0
2005-06-10 22:51:00,0.66845,0.66845,0.66822,0.66822,87800002.0
2005-06-10 22:52:00,0.66815,0.66833,0.66811,0.66811,91900000.0
2005-06-10 22:53:00,0.66825,0.6685,0.66803,0.6685,73399998.0
2005-06-10 22:54:00,0.6683,0.66844,0.66822,0.66822,74400003.0
2005-06-10 22:55:00,0.6683,0.66838,0.66822,0.66836,216199997.0
2005-06-10 22:56:00,0.66837,0.66842,0.66816,0.66823,173100001.0
2005-06-10 22:57:00,0.66818,0.66823,0.66797,0.66797,204500002.0
2005-06-10 22:58:00,0.66797,0.66829,0.66786,0.66817,289800002.0
2005-06-10 22:59:00,0.66815,0.66839,0.66794,0.66814,206199999.0
2005-06-12 23:00:00,0.66791,0.66811,0.66786,0.66798,153999998.0
2005-06-12 23:01:00,0.66829,0.66829,0.66807,0.66807,80799998.0
2005-06-12 23:02:00,0.6679,0.66807,0.66784,0.6679,151699998.0
2005-06-12 23:03:00,0.66802,0.66807,0.66778,0.66789,135600003.0
2005-06-12 23:04:00,0.66782,0.66791,0.66771,0.66786,90699999.0
2005-06-12 23:05:00,0.6678,0.66801,0.66762,0.66762,294499999.0
2005-06-12 23:06:00,0.6675,0.66806,0.66745,0.66806,255600001.0
2005-06-12 23:07:00,0.66793,0.66793,0.66763,0.66783,61099999.0
2005-06-12 23:08:00,0.66785,0.66805,0.66785,0.66803,238699998.0
2005-06-12 23:09:00,0.66788,0.66811,0.66788,0.66811,238100001.0
2005-06-12 23:10:00,0.66793,0.66793,0.66768,0.66775,88100000.0
2005-06-12 23:11:00,0.66765,0.668,0.66756,0.66799,196099998.0
2005-06-12 23:12:00,0.66794,0.66802,0.66783,0.66796,241300000.0
2005-06-12 23:13:00,0.6679,0.66808,0.6679,0.66806,128400004.0
2005-06-12 23:14:00,0.66803,0.66803,0.66778,0.66782,74200001.0
2005-06-12 23:15:00,0.66785,0.66809,0.66785,0.66809,109399999.0
2005-06-12 23:16:00,0.66815,0.66817,0.66777,0.6678,247899997.0
2005-06-12 23:17:00,0.66802,0.6681,0.66782,0.66795,165299999.0
2005-06-12 23:18:00,0.66783,0.66799,0.66772,0.66774,206599995.0
2005-06-12 23:19:00,0.6681,0.6681,0.66784,0.668,286199996.0
2005-06-12 23:20:00,0.66778,0.6681,0.66778,0.66805,125100000.0
2005-06-12 23:21:00,0.66808,0.66815,0.66791,0.66799,266400000.0
2005-06-12 23:22:00,0.66817,0.66819,0.66797,0.66811,191899999.0
2005-06-12 23:23:00,0.66803,0.66826,0.66801,0.66822,257199998.0
2005-06-12 23:24:00,0.66813,0.66813,0.6679,0.66806,199400003.0
2005-06-12 23:25:00,0.66803,0.66822,0.66801,0.66809,255299998.0
2005-06-12 23:26:00,0.66807,0.66811,0.66792,0.66807,197800001.0
2005-06-12 23:27:00,0.66805,0.66816,0.66772,0.66811,188699998.0
2005-06-12 23:28:00,0.66813,0.66814,0.66805,0.66814,229599998.0
2005-06-12 23:29:00,0.66815,0.66819,0.66795,0.66805,141300001.0
2005-06-12 23:30:00,0.66811,0.66825,0.66808,0.66824,204800000.0
2005-06-12 23:31:00,0.66804,0.66806,0.66798,0.668,159100001.0
2005-06-12 23:32:00,0.66814,0.66821,0.66791,0.66798,147399999.0
2005-06-12 23:33:00,0.66805,0.66821,0.66775,0.66775,176799999.0
2005-06-12 23:34:00,0.66782,0.66817,0.66782,0.66797,152499999.0
2005-06-12 23:35:00,0.66798,0.66806,0.66792,0.66806,198899996.0
2005-06-12 23:36:00,0.66814,0.6682,0.66794,0.66794,280400002.0
2005-06-12 23:37:00,0.66797,0.6681,0.66793,0.66806,151600003.0
2005-06-12 23:38:00,0.66805,0.66818,0.66782,0.66794,142800001.0
2005-06-12 23:39:00,0.6681,0.66813,0.66784,0.66784,177100001.0
2005-06-12 23:40:00,0.66784,0.66828,0.6678,0.66828,134499999.0
2005-06-12 23:41:00,0.66821,0.66821,0.6679,0.6679,151499995.0
2005-06-12 23:42:00,0.6679,0.66829,0.6679,0.66821,221200005.0
2005-06-12 23:43:00,0.6681,0.66824,0.66799,0.66824,177600000.0
2005-06-12 23:44:00,0.66818,0.66818,0.66795,0.668,179800005.0
2005-06-12 23:45:00,0.66807,0.66814,0.66794,0.66813,178000003.0
2005-06-12 23:46:00,0.66807,0.66807,0.66782,0.66802,165800002.0
2005-06-12 23:47:00,0.66798,0.66813,0.66793,0.66805,90500001.0
2005-06-12 23:48:00,0.668,0.66818,0.66796,0.66813,186999999.0
2005-06-12 23:49:00,0.66803,0.66808,0.66788,0.66799,163800001.0
2005-06-12 23:50:00,0.668,0.66815,0.66782,0.66782,193900001.0
2005-06-12 23:51:00,0.66788,0.66806,0.66788,0.66792,86399999.0
2005-06-12 23:52:00,0.66792,0.66815,0.66781,0.66815,205199998.0
2005-06-12 23:53:00,0.66816,0.66816,0.6679,0.66807,171800001.0
2005-06-12 23:54:00,0.66818,0.66818,0.66768,0.66784,197600002.0
2005-06-12 23:55:00,0.66795,0.66808,0.66777,0.66808,170100001.0
2005-06-12 23:56:00,0.66808,0.6681,0.66781,0.6679,223699995.0
2005-06-12 23:57:00,0.6679,0.66818,0.66783,0.66812,106800000.0
2005-06-12 23:58:00,0.66814,0.66819,0.66767,0.6679,101099998.0
2005-06-12 23:59:00,0.66799,0.66808,0.6678,0.66784,175400000.0
2005-06-13 00:00:00,0.66799,0.66813,0.66798,0.66798,143900005.0
2005-06-13 00:01:00,0.66798,0.66815,0.66798,0.66815,84700000.0
2005-06-13 00:02:00,0.6681,0.6681,0.668,0.668,54199998.0
2005-06-13 00:03:00,0.66799,0.66804,0.66799,0.668,95600000.0
2005-06-13 00:04:00,0.66802,0.66808,0.668,0.66805,173899997.0
2005-06-13 00:05:00,0.66802,0.66802,0.668,0.66801,142300002.0
2005-06-13 00:06:00,0.66798,0.66806,0.66798,0.66804,180800005.0
2005-06-13 00:07:00,0.66803,0.66807,0.66803,0.66804,169599999.0
2005-06-13 00:08:00,0.66808,0.66812,0.66804,0.66804,237399996.0
2005-06-13 00:09:00,0.66805,0.66805,0.66802,0.66802,145500003.0
2005-06-13 00:10:00,0.66805,0.66805,0.668,0.668,118800000.0
2005-06-13 00:11:00,0.66805,0.66805,0.66798,0.66798,28600000.0
2005-06-13 00:12:00,0.668,0.66809,0.668,0.66809,39000001.0
2005-06-13 00:13:00,0.66807,0.6681,0.66805,0.6681,95200001.0
2005-06-13 00:14:00,0.66808,0.66808,0.66807,0.66807,96700000.0
2005-06-13 00:15:00,0.66812,0.66816,0.6681,0.66811,98999999.0
2005-06-13 00:16:00,0.66808,0.6681,0.66807,0.6681,131699999.0
2005-06-13 00:17:00,0.66807,0.66815,0.66807,0.66809,27900000.0
2005-06-13 00:18:00,0.66807,0.6681,0.66805,0.6681,247899997.0
2005-06-13 00:19:00,0.66808,0.66813,0.66792,0.66807,211499998.0
2005-06-13 00:20:00,0.66807,0.6681,0.66807,0.6681,72299999.0
2005-06-13 00:21:00,0.6681,0.6681,0.66807,0.66807,61400002.0
2005-06-13 00:22:00,0.66807,0.66813,0.66805,0.66813,30000000.0
2005-06-13 00:23:00,0.6681,0.6681,0.66808,0.66808,83000003.0
2005-06-13 00:24:00,0.66783,0.66803,0.66773,0.66803,159500001.0
2005-06-13 00:25:00,0.66807,0.6681,0.66805,0.66805,57600002.0
2005-06-13 00:26:00,0.6681,0.66814,0.6678,0.66802,181599995.0
2005-06-13 00:27:00,0.66814,0.66814,0.66804,0.66813,55800000.0
2005-06-13 00:28:00,0.6678,0.66816,0.66774,0.66816,147900002.0
2005-06-13 00:29:00,0.66815,0.66815,0.66807,0.66807,112199998.0
2005-06-13 00:30:00,0.66815,0.66815,0.6681,0.66813,90900000.0
2005-06-13 00:31:00,0.66814,0.6682,0.66814,0.66815,120299999.0
2005-06-13 00:32:00,0.66814,0.66823,0.6681,0.66823,60800001.0
2005-06-13 00:33:00,0.66825,0.6683,0.66819,0.66822,128899998.0
2005-06-13 00:34:00,0.66815,0.6683,0.66815,0.66825,98000001.0
2005-06-13 00:35:00,0.66817,0.66827,0.66817,0.66821,174800000.0
2005-06-13 00:36:00,0.66823,0.66823,0.66822,0.66822,47799999.0
2005-06-13 00:37:00,0.66825,0.66825,0.66822,0.66822,79899997.0
2005-06-13 00:38:00,0.66822,0.66822,0.66822,0.66822,64800000.0
2005-06-13 00:39:00,0.66803,0.6683,0.66803,0.66818,94800002.0
2005-06-13 00:40:00,0.66825,0.66825,0.66818,0.6682,110200001.0
2005-06-13 00:41:00,0.6682,0.66827,0.6682,0.66825,142599998.0
2005-06-13 00:42:00,0.66822,0.66822,0.66822,0.66822,3200000.0
2005-06-13 00:43:00,0.6682,0.66825,0.6682,0.66825,60700001.0
2005-06-13 00:44:00,0.66785,0.66829,0.66782,0.66818,197900002.0
2005-06-13 00:45:00,0.66827,0.66832,0.66826,0.66828,127799999.0
2005-06-13 00:46:00,0.66827,0.66828,0.66823,0.66827,244800004.0
2005-06-13 00:47:00,0.66829,0.66833,0.66829,0.66833,110200002.0
2005-06-13 00:48:00,0.66832,0.66832,0.66829,0.66829,134300000.0
2005-06-13 00:49:00,0.66831,0.66831,0.66822,0.66823,152999996.0
2005-06-13 00:50:00,0.66828,0.66828,0.6682,0.66822,58999998.0
2005-06-13 00:51:00,0.66822,0.66827,0.66814,0.66827,151800002.0
2005-06-13 00:52:00,0.66823,0.66825,0.6682,0.6682,82799998.0
2005-06-13 00:53:00,0.6682,0.66826,0.6682,0.66826,145300002.0
2005-06-13 00:54:00,0.66831,0.66835,0.66831,0.66832,146999996.0
2005-06-13 00:55:00,0.6683,0.66834,0.66798,0.66813,101600002.0
2005-06-13 00:56:00,0.6683,0.66835,0.66827,0.66832,100399999.0
2005-06-13 00:57:00,0.66832,0.66835,0.6683,0.66833,70700000.0
2005-06-13 00:58:00,0.66807,0.66837,0.66807,0.6682,175699999.0
2005-06-13 00:59:00,0.66831,0.66836,0.66831,0.66833,76599998.0
2005-06-13 01:00:00,0.66832,0.66835,0.66832,0.66835,39800001.0
2005-06-13 01:01:00,0.66835,0.66835,0.6683,0.6683,71100003.0
2005-06-13 01:02:00,0.66833,0.66833,0.66832,0.66832,56800002.0
2005-06-13 01:03:00,0.66805,0.66821,0.66794,0.66794,253200002.0
2005-06-13 01:04:00,0.66832,0.66835,0.6683,0.66835,133999998.0
2005-06-13 01:05:00,0.66832,0.66832,0.66826,0.66828,121899999.0
2005-06-13 01:06:00,0.66827,0.66828,0.66824,0.66825,233400001.0
2005-06-13 01:07:00,0.66822,0.66827,0.66817,0.66817,74200000.0
2005-06-13 01:08:00,0.66821,0.66827,0.66821,0.66826,144100001.0
2005-06-13 01:09:00,0.66812,0.66833,0.66782,0.66782,185400001.0
2005-06-13 01:10:00,0.66829,0.66829,0.66823,0.66824,212500001.0
2005-06-13 01:11:00,0.66828,0.66835,0.66828,0.66834,153600001.0
2005-06-13 01:12:00,0.66833,0.66839,0.66828,0.66829,122699996.0
2005-06-13 01:13:00,0.6682,0.66829,0.66812,0.66814,127100005.0
2005-06-13 01:14:00,0.66827,0.6683,0.66825,0.66828,135899998.0
2005-06-13 01:15:00,0.66825,0.6683,0.66825,0.66828,149399998.0
2005-06-13 01:16:00,0.66828,0.66828,0.66824,0.66826,82200000.0
2005-06-13 01:17:00,0.66825,0.66825,0.66822,0.66822,56599998.0
2005-06-13 01:18:00,0.6682,0.66825,0.6682,0.66825,90900002.0
2005-06-13 01:19:00,0.66826,0.66831,0.66825,0.6683,191899997.0
2005-06-13 01:20:00,0.66829,0.66829,0.66822,0.66826,152300002.0
2005-06-13 01:21:00,0.66823,0.66825,0.66823,0.66825,36700000.0
2005-06-13 01:22:00,0.66828,0.66828,0.66822,0.66825,72000001.0
2005-06-13 01:23:00,0.66825,0.66825,0.66822,0.66822,66400001.0
2005-06-13 01:24:00,0.66822,0.66827,0.6682,0.66827,106400002.0
2005-06-13 01:25:00,0.66823,0.66823,0.66817,0.66817,60000001.0
2005-06-13 01:26:00,0.66817,0.66819,0.66817,0.66818,67100001.0
2005-06-13 01:27:00,0.66823,0.66823,0.66817,0.66819,60800000.0
2005-06-13 01:28:00,0.66826,0.66826,0.66821,0.66822,86800003.0
2005-06-13 01:29:00,0.66825,0.66825,0.66821,0.66824,111600003.0
2005-06-13 01:30:00,0.66822,0.66822,0.66818,0.66821,175299997.0
2005-06-13 01:31:00,0.66819,0.66825,0.66819,0.66822,34400000.0
2005-06-13 01:32:00,0.66826,0.66826,0.66816,0.66817,84100000.0
2005-06-13 01:33:00,0.66818,0.66823,0.66818,0.66821,91199999.0
2005-06-13 01:34:00,0.66827,0.66829,0.66826,0.66827,156900002.0
2005-06-13 01:35:00,0.66826,0.66827,0.6682,0.6682,83399998.0
2005-06-13 01:36:00,0.66823,0.66828,0.66823,0.66826,54999997.0
2005-06-13 01:37:00,0.66828,0.66828,0.66819,0.6682,234200005.0
2005-06-13 01:38:00,0.66817,0.66823,0.66813,0.66817,235200001.0
2005-06-13 01:39:00,0.66823,0.66823,0.66815,0.66822,125399997.0
2005-06-13 01:40:00,0.66818,0.66823,0.66817,0.66822,119800000.0
2005-06-13 01:41:00,0.66824,0.66832,0.66824,0.66828,109200002.0
2005-06-13 01:42:00,0.66813,0.66827,0.66811,0.66827,78599999.0
2005-06-13 01:43:00,0.66829,0.66829,0.66822,0.66827,103200000.0
2005-06-13 01:44:00,0.66831,0.66832,0.66822,0.66827,218800002.0
2005-06-13 01:45:00,0.6683,0.66833,0.66825,0.6683,85499999.0
2005-06-13 01:46:00,0.66828,0.66828,0.6682,0.6682,171500003.0
2005-06-13 01:47:00,0.66825,0.66827,0.66825,0.66827,80500001.0
2005-06-13 01:48:00,0.66825,0.66831,0.66825,0.6683,136600002.0
2005-06-13 01:49:00,0.66826,0.66828,0.66821,0.66821,134300000.0
2005-06-13 01:50:00,0.6682,0.66823,0.66816,0.66816,33300000.0
2005-06-13 01:51:00,0.66823,0.66829,0.66823,0.66826,96899998.0
2005-06-13 01:52:00,0.66825,0.66836,0.66825,0.66835,137999999.0
2005-06-13 01:53:00,0.66833,0.66836,0.66828,0.66835,202899998.0
2005-06-13 01:54:00,0.66832,0.66838,0.66825,0.66837,142000002.0
2005-06-13 01:55:00,0.66837,0.66839,0.66832,0.66834,63499998.0
2005-06-13 01:56:00,0.66831,0.66831,0.66825,0.66831,273499999.0
2005-06-13 01:57:00,0.66832,0.66835,0.66832,0.66835,105299998.0
2005-06-13 01:58:00,0.66831,0.66834,0.66829,0.66831,71099999.0
2005-06-13 01:59:00,0.66835,0.66835,0.66832,0.66832,169199996.0
2005-06-13 02:00:00,0.6683,0.66835,0.66828,0.66828,134799998.0
2005-06-13 02:01:00,0.66838,0.66854,0.66838,0.66846,162299997.0
2005-06-13 02:02:00,0.6681,0.66848,0.66809,0.66832,122799999.0
2005-06-13 02:03:00,0.6684,0.66842,0.6684,0.66842,11000000.0
2005-06-13 02:04:00,0.66847,0.6685,0.66844,0.66847,78700002.0
2005-06-13 02:05:00,0.66849,0.66865,0.66849,0.66858,115400003.0
2005-06-13 02:06:00,0.66854,0.66854,0.66842,0.66842,203100004.0
2005-06-13 02:07:00,0.66838,0.66849,0.66838,0.66838,206400005.0
2005-06-13 02:08:00,0.66839,0.66847,0.66839,0.6684,148399996.0
2005-06-13 02:09:00,0.66846,0.66846,0.66841,0.66842,149900000.0
2005-06-13 02:10:00,0.66842,0.66843,0.66837,0.66837,110999996.0
2005-06-13 02:11:00,0.66842,0.66843,0.66842,0.66843,59199998.0
2005-06-13 02:12:00,0.66845,0.66852,0.66845,0.66852,27300000.0
2005-06-13 02:13:00,0.66849,0.66852,0.66844,0.66851,44600000.0
2005-06-13 02:14:00,0.66844,0.66853,0.66844,0.66851,24600000.0
2005-06-13 02:15:00,0.66849,0.66856,0.66845,0.66855,198199995.0
2005-06-13 02:16:00,0.66857,0.66862,0.66853,0.66854,104399998.0
2005-06-13 02:17:00,0.66851,0.66853,0.66848,0.66848,204299999.0
2005-06-13 02:18:00,0.66848,0.66854,0.6684,0.66841,87200001.0
2005-06-13 02:19:00,0.66844,0.66848,0.66841,0.66845,183400000.0
2005-06-13 02:20:00,0.66844,0.6685,0.66843,0.66843,105500000.0
2005-06-13 02:21:00,0.66835,0.66838,0.6683,0.66838,204699996.0
2005-06-13 02:22:00,0.66837,0.6684,0.66834,0.66839,52299999.0
2005-06-13 02:23:00,0.66835,0.6684,0.66827,0.66835,163499999.0
2005-06-13 02:24:00,0.66839,0.66842,0.66834,0.66836,89400001.0
2005-06-13 02:25:00,0.66838,0.6684,0.66828,0.66839,177800005.0
2005-06-13 02:26:00,0.66841,0.66843,0.66839,0.66843,185299996.0
2005-06-13 02:27:00,0.66841,0.66856,0.66841,0.6685,154800000.0
2005-06-13 02:28:00,0.6685,0.66853,0.66841,0.66841,62600001.0
2005-06-13 02:29:00,0.66842,0.66843,0.66836,0.66843,113900004.0
2005-06-13 02:30:00,0.66839,0.66841,0.66831,0.66841,103000000.0
2005-06-13 02:31:00,0.66835,0.66843,0.66835,0.6684,54200000.0
2005-06-13 02:32:00,0.66844,0.66844,0.66836,0.66837,140400001.0
2005-06-13 02:33:00,0.66834,0.66834,0.66829,0.66834,156499995.0
2005-06-13 02:34:00,0.66832,0.66833,0.6683,0.66832,80200000.0
2005-06-13 02:35:00,0.66832,0.66833,0.66826,0.66826,87800002.0
2005-06-13 02:36:00,0.66829,0.66833,0.66826,0.66828,164999998.0
2005-06-13 02:37:00,0.66828,0.6683,0.66827,0.6683,147799998.0
2005-06-13 02:38:00,0.6683,0.6683,0.66825,0.66828,91799998.0
2005-06-13 02:39:00,0.66828,0.66828,0.66825,0.66825,55500001.0
2005-06-13 02:40:00,0.66837,0.66842,0.66835,0.66841,60800001.0
2005-06-13 02:41:00,0.66835,0.66843,0.66835,0.6684,203899999.0
2005-06-13 02:42:00,0.66836,0.66843,0.66836,0.66843,38999999.0
2005-06-13 02:43:00,0.66846,0.66846,0.66837,0.66837,23100000.0
2005-06-13 02:44:00,0.66837,0.66843,0.66837,0.6684,162099997.0
2005-06-13 02:45:00,0.66835,0.6684,0.66835,0.66838,103600003.0
2005-06-13 02:46:00,0.66835,0.66843,0.66835,0.66841,65699999.0
2005-06-13 02:47:00,0.66844,0.66845,0.66844,0.66845,35100000.0
2005-06-13 02:48:00,0.66845,0.66845,0.66837,0.66837,60600001.0
2005-06-13 02:49:00,0.66838,0.66838,0.66825,0.6683,194899997.0
2005-06-13 02:50:00,0.66831,0.66831,0.66825,0.66827,209699998.0
2005-06-13 02:51:00,0.66823,0.66823,0.66817,0.66819,112599998.0
2005-06-13 02:52:00,0.66823,0.66824,0.66819,0.66822,119700001.0
2005-06-13 02:53:00,0.66821,0.66821,0.66817,0.66817,104599999.0
2005-06-13 02:54:00,0.66821,0.66828,0.6682,0.6682,229599997.0
2005-06-13 02:55:00,0.66822,0.66822,0.66821,0.66822,54299998.0
2005-06-13 02:56:00,0.66819,0.66829,0.66816,0.66825,223800001.0
2005-06-13 02:57:00,0.66821,0.66821,0.6682,0.6682,74900000.0
2005-06-13 02:58:00,0.6682,0.6682,0.66814,0.66819,113100000.0
2005-06-13 02:59:00,0.66813,0.66815,0.6681,0.66813,75600000.0
2005-06-13 03:00:00,0.66815,0.66815,0.66813,0.66813,16800000.0
2005-06-13 03:01:00,0.66811,0.66818,0.66811,0.66816,92800000.0
2005-06-13 03:02:00,0.66809,0.66809,0.66781,0.66784,91600001.0
2005-06-13 03:03:00,0.66763,0.66763,0.66752,0.66752,193000005.0
2005-06-13 03:04:00,0.6675,0.66759,0.6675,0.66757,233999997.0
2005-06-13 03:05:00,0.66761,0.6677,0.66755,0.66765,70600000.0
2005-06-13 03:06:00,0.66765,0.66787,0.66765,0.66787,88900002.0
2005-06-13 03:07:00,0.6678,0.6678,0.66774,0.6678,115900001.0
2005-06-13 03:08:00,0.66783,0.66785,0.66781,0.66782,87800001.0
2005-06-13 03:09:00,0.66777,0.66785,0.66767,0.66784,182800000.0
2005-06-13 03:10:00,0.66788,0.66851,0.66775,0.66832,155799998.0
2005-06-13 03:11:00,0.66815,0.66823,0.66808,0.66812,231299997.0
2005-06-13 03:12:00,0.66825,0.66835,0.66786,0.66829,134000000.0
2005-06-13 03:13:00,0.6683,0.6683,0.66817,0.6682,72400001.0
2005-06-13 03:14:00,0.66827,0.66829,0.66818,0.66825,149100003.0
2005-06-13 03:15:00,0.66825,0.66826,0.66817,0.66826,177700001.0
2005-06-13 03:16:00,0.66821,0.66822,0.66803,0.66805,283700001.0
2005-06-13 03:17:00,0.66809,0.66814,0.66803,0.66814,172400000.0
2005-06-13 03:18:00,0.66812,0.66813,0.66807,0.66807,79000000.0
2005-06-13 03:19:00,0.66813,0.66817,0.66813,0.66817,43900002.0
2005-06-13 03:20:00,0.6682,0.6682,0.66811,0.66815,118299999.0
2005-06-13 03:21:00,0.66818,0.66821,0.66792,0.66801,230099998.0
2005-06-13 03:22:00,0.66812,0.66825,0.66812,0.66825,149999999.0
2005-06-13 03:23:00,0.66815,0.66819,0.66813,0.66813,194999998.0
2005-06-13 03:24:00,0.6682,0.66833,0.6682,0.66832,38099999.0
2005-06-13 03:25:00,0.6683,0.66841,0.6683,0.66838,71699999.0
2005-06-13 03:26:00,0.66831,0.66835,0.66826,0.66835,192599998.0
2005-06-13 03:27:00,0.66834,0.66838,0.66828,0.66833,195999997.0
2005-06-13 03:28:00,0.66833,0.66833,0.66823,0.66823,70300000.0
2005-06-13 03:29:00,0.66824,0.66832,0.66823,0.66832,36400000.0
2005-06-13 03:30:00,0.66832,0.66832,0.66826,0.66826,149399998.0
2005-06-13 03:31:00,0.6683,0.6683,0.6682,0.6683,237100001.0
2005-06-13 03:32:00,0.66826,0.66838,0.66823,0.66834,203299999.0
2005-06-13 03:33:00,0.66827,0.66837,0.66827,0.66835,189599999.0
2005-06-13 03:34:00,0.66826,0.6683,0.66806,0.6683,149200000.0
2005-06-13 03:35:00,0.66827,0.66829,0.66825,0.66826,115599999.0
2005-06-13 03:36:00,0.66825,0.66828,0.66823,0.66827,178300001.0
2005-06-13 03:37:00,0.6683,0.66833,0.66828,0.6683,130300003.0
2005-06-13 03:38:00,0.66831,0.66833,0.66825,0.66825,192299999.0
2005-06-13 03:39:00,0.66822,0.66823,0.66822,0.66823,56799999.0
2005-06-13 03:40:00,0.66823,0.66832,0.66822,0.66822,213600004.0
2005-06-13 03:41:00,0.66822,0.66824,0.66819,0.66819,114500004.0
2005-06-13 03:42:00,0.66822,0.66827,0.66822,0.66825,133199998.0
2005-06-13 03:43:00,0.66818,0.66818,0.668,0.66812,222599998.0
2005-06-13 03:44:00,0.66813,0.66815,0.66809,0.66815,194200002.0
2005-06-13 03:45:00,0.66817,0.6682,0.66817,0.6682,16800000.0
2005-06-13 03:46:00,0.66815,0.66815,0.66814,0.66814,31100000.0
2005-06-13 03:47:00,0.66817,0.66822,0.66815,0.66819,73300000.0
2005-06-13 03:48:00,0.66814,0.66821,0.66814,0.66821,22299999.0
2005-06-13 03:49:00,0.66819,0.66819,0.66812,0.66813,56700000.0
2005-06-13 03:50:00,0.66806,0.66806,0.66788,0.66802,159800001.0
2005-06-13 03:51:00,0.66805,0.66809,0.66805,0.66807,139700002.0
2005-06-13 03:52:00,0.668,0.66807,0.66793,0.66797,153200002.0
2005-06-13 03:53:00,0.66799,0.66799,0.66789,0.66794,138899998.0
2005-06-13 03:54:00,0.66794,0.66796,0.66789,0.66794,233600001.0
2005-06-13 03:55:00,0.66795,0.66795,0.6679,0.66793,107800002.0
2005-06-13 03:56:00,0.66795,0.668,0.66785,0.66785,90800002.0
2005-06-13 03:57:00,0.6679,0.66795,0.6679,0.66795,156299998.0
2005-06-13 03:58:00,0.66785,0.66795,0.66785,0.66792,158900000.0
2005-06-13 03:59:00,0.66797,0.66797,0.66792,0.66792,44600000.0
2005-06-13 04:00:00,0.66797,0.66798,0.6679,0.66798,220399999.0
2005-06-13 04:01:00,0.66795,0.668,0.66795,0.668,218900003.0
2005-06-13 04:02:00,0.66798,0.668,0.66795,0.66797,124600003.0
2005-06-13 04:03:00,0.668,0.668,0.66793,0.66796,96899999.0
2005-06-13 04:04:00,0.66802,0.66808,0.668,0.668,119200000.0
2005-06-13 04:05:00,0.66804,0.66804,0.66804,0.66804,47100001.0
2005-06-13 04:06:00,0.66803,0.66807,0.66802,0.66802,176799999.0
2005-06-13 04:07:00,0.668,0.66806,0.66797,0.66797,310299998.0
2005-06-13 04:08:00,0.66794,0.66794,0.66793,0.66793,81799999.0
2005-06-13 04:09:00,0.66798,0.66799,0.6679,0.66799,266499999.0
2005-06-13 04:10:00,0.66799,0.66805,0.66797,0.66805,162999999.0
2005-06-13 04:11:00,0.66804,0.66804,0.66795,0.66795,222000000.0
2005-06-13 04:12:00,0.66798,0.66798,0.66798,0.66798,39099998.0
2005-06-13 04:13:00,0.66799,0.66802,0.66795,0.66802,117199997.0
2005-06-13 04:14:00,0.66795,0.66795,0.66793,0.66793,58199998.0
2005-06-13 04:15:00,0.66799,0.66805,0.66799,0.66805,52600002.0
2005-06-13 04:16:00,0.66807,0.66812,0.66806,0.66808,83499999.0
2005-06-13 04:17:00,0.668,0.66805,0.66799,0.66805,243399996.0
2005-06-13 04:18:00,0.6681,0.6681,0.6681,0.6681,87799999.0
2005-06-13 04:19:00,0.6681,0.66815,0.6681,0.66812,208300006.0
2005-06-13 04:20:00,0.66812,0.66814,0.66805,0.66805,143900003.0
2005-06-13 04:21:00,0.66768,0.66793,0.66758,0.66785,271200004.0
2005-06-13 04:22:00,0.66806,0.66816,0.66806,0.6681,184299999.0
2005-06-13 04:23:00,0.66813,0.66824,0.66813,0.66823,214600001.0
2005-06-13 04:24:00,0.66818,0.66823,0.66816,0.66817,134000002.0
2005-06-13 04:25:00,0.66817,0.66824,0.66817,0.66817,123300000.0
2005-06-13 04:26:00,0.66813,0.6682,0.66813,0.6682,89399998.0
2005-06-13 04:27:00,0.66819,0.66823,0.66818,0.66823,174700001.0
2005-06-13 04:28:00,0.66825,0.66826,0.6682,0.6682,95799999.0
2005-06-13 04:29:00,0.66816,0.66819,0.66815,0.66819,173300002.0
2005-06-13 04:30:00,0.66817,0.66821,0.66814,0.66817,92500000.0
2005-06-13 04:31:00,0.66819,0.66824,0.66818,0.66823,148900000.0
2005-06-13 04:32:00,0.66825,0.66825,0.6682,0.66825,155400001.0
2005-06-13 04:33:00,0.66827,0.66833,0.66823,0.66823,110800000.0
2005-06-13 04:34:00,0.66819,0.66822,0.66818,0.66818,149599997.0
2005-06-13 04:35:00,0.66822,0.66823,0.66819,0.6682,97500001.0
2005-06-13 04:36:00,0.66818,0.66818,0.66805,0.66809,88500001.0
2005-06-13 04:37:00,0.66802,0.66818,0.66802,0.66818,211299998.0
2005-06-13 04:38:00,0.66811,0.66816,0.66799,0.66799,151700003.0
2005-06-13 04:39:00,0.66796,0.66799,0.66789,0.66798,277799996.0
2005-06-13 04:40:00,0.66808,0.6681,0.66808,0.6681,56699999.0
2005-06-13 04:41:00,0.66813,0.6682,0.66807,0.66812,217699997.0
2005-06-13 04:42:00,0.66799,0.66815,0.66781,0.66815,149400002.0
2005-06-13 04:43:00,0.66815,0.66818,0.66806,0.66806,89999998.0
2005-06-13 04:44:00,0.66805,0.66815,0.66805,0.66815,226700005.0
2005-06-13 04:45:00,0.66805,0.66814,0.66804,0.66814,155600001.0
2005-06-13 04:46:00,0.66813,0.66813,0.6681,0.66811,23300000.0
2005-06-13 04:47:00,0.66815,0.66815,0.66812,0.66815,134799999.0
2005-06-13 04:48:00,0.66815,0.66815,0.66812,0.66812,120499998.0
2005-06-13 04:49:00,0.66812,0.66815,0.6681,0.66815,176200001.0
2005-06-13 04:50:00,0.66812,0.66812,0.66805,0.66811,136499997.0
2005-06-13 04:51:00,0.6681,0.6681,0.66809,0.66809,73500000.0
2005-06-13 04:52:00,0.66803,0.66803,0.66794,0.66797,194000005.0
2005-06-13 04:53:00,0.66802,0.66805,0.66796,0.668,236099998.0
2005-06-13 04:54:00,0.66799,0.66799,0.66792,0.66792,90099998.0
2005-06-13 04:55:00,0.66791,0.66802,0.66791,0.66794,81499998.0
2005-06-13 04:56:00,0.66792,0.66798,0.66792,0.66798,36600000.0
2005-06-13 04:57:00,0.66791,0.66795,0.66791,0.66795,54399998.0
2005-06-13 04:58:00,0.66791,0.66799,0.66791,0.66794,80700003.0
2005-06-13 04:59:00,0.6679,0.6679,0.66787,0.66787,51000000.0
2005-06-13 05:00:00,0.66785,0.66792,0.66785,0.66792,138099999.0
2005-06-13 05:01:00,0.6679,0.66797,0.6679,0.66793,215800004.0
2005-06-13 05:02:00,0.66794,0.66795,0.66787,0.66793,115999999.0
2005-06-13 05:03:00,0.66795,0.66795,0.66788,0.66788,136699997.0
2005-06-13 05:04:00,0.66784,0.66784,0.66775,0.66781,228399999.0
2005-06-13 05:05:00,0.66787,0.66794,0.66785,0.66787,76500000.0
2005-06-13 05:06:00,0.66787,0.66789,0.66786,0.66788,240400001.0
2005-06-13 05:07:00,0.66784,0.66785,0.66779,0.66783,258500001.0
2005-06-13 05:08:00,0.66782,0.66783,0.6678,0.6678,66000000.0
2005-06-13 05:09:00,0.66776,0.66785,0.66776,0.66781,231600001.0
2005-06-13 05:10:00,0.66775,0.66783,0.66775,0.66783,66200000.0
2005-06-13 05:11:00,0.66779,0.66781,0.66759,0.66759,172899998.0
2005-06-13 05:12:00,0.66771,0.66774,0.66771,0.66774,66200001.0
2005-06-13 05:13:00,0.66796,0.66796,0.66761,0.66779,168400002.0
2005-06-13 05:14:00,0.66786,0.6679,0.66783,0.66787,71700001.0
2005-06-13 05:15:00,0.66783,0.66783,0.66783,0.66783,38400002.0
2005-06-13 05:16:00,0.66785,0.66788,0.6678,0.66788,175399998.0
2005-06-13 05:17:00,0.66786,0.66793,0.66786,0.66793,36100000.0
2005-06-13 05:18:00,0.6679,0.66793,0.6679,0.6679,212200000.0
2005-06-13 05:19:00,0.66797,0.66798,0.66797,0.66798,64599998.0
2005-06-13 05:20:00,0.66797,0.66797,0.66786,0.66792,150700004.0
2005-06-13 05:21:00,0.66794,0.66794,0.66789,0.66792,160599994.0
2005-06-13 05:22:00,0.66795,0.66795,0.6679,0.66795,76500001.0
2005-06-13 05:23:00,0.66799,0.66799,0.66792,0.66799,28900000.0
2005-06-13 05:24:00,0.668,0.668,0.66795,0.66795,164400000.0
2005-06-13 05:25:00,0.668,0.668,0.668,0.668,18299999.0
2005-06-13 05:26:00,0.66798,0.66805,0.66798,0.668,167299999.0
2005-06-13 05:27:00,0.66801,0.66801,0.668,0.668,23100000.0
2005-06-13 05:28:00,0.66795,0.66798,0.66789,0.66794,104399999.0
2005-06-13 05:29:00,0.66798,0.66798,0.66793,0.66793,89200000.0
2005-06-13 05:30:00,0.66793,0.66795,0.6679,0.6679,77299997.0
2005-06-13 05:31:00,0.6679,0.66793,0.6679,0.66793,13900000.0
2005-06-13 05:32:00,0.6679,0.66795,0.6679,0.66793,163600002.0
2005-06-13 05:33:00,0.66799,0.66802,0.66795,0.66797,115000000.0
2005-06-13 05:34:00,0.66795,0.66804,0.66795,0.66797,120400003.0
2005-06-13 05:35:00,0.6678,0.66784,0.66763,0.66781,81300000.0
2005-06-13 05:36:00,0.66796,0.66796,0.66794,0.66794,74000000.0
2005-06-13 05:37:00,0.66794,0.66799,0.66792,0.66793,230199997.0
2005-06-13 05:38:00,0.6679,0.6679,0.66775,0.66775,170599998.0
2005-06-13 05:39:00,0.6678,0.6678,0.66778,0.66778,44800001.0
2005-06-13 05:40:00,0.66783,0.66783,0.66777,0.6678,124500002.0
2005-06-13 05:41:00,0.6678,0.6678,0.66778,0.6678,132500001.0
2005-06-13 05:42:00,0.66779,0.66783,0.66779,0.66782,101700003.0
2005-06-13 05:43:00,0.66778,0.66778,0.66778,0.66778,9700000.0
2005-06-13 05:44:00,0.66785,0.66785,0.66783,0.66784,77399999.0
2005-06-13 05:45:00,0.66783,0.66785,0.66778,0.66778,46599999.0
2005-06-13 05:46:00,0.66787,0.66791,0.66787,0.66791,89800004.0
2005-06-13 05:47:00,0.66767,0.66777,0.66751,0.66772,173099999.0
2005-06-13 05:48:00,0.66793,0.66793,0.66793,0.66793,55799998.0
2005-06-13 05:49:00,0.66799,0.66799,0.6679,0.6679,98800002.0
2005-06-13 05:50:00,0.66795,0.66797,0.66795,0.66795,69299997.0
2005-06-13 05:51:00,0.66795,0.66795,0.66784,0.6679,161100004.0
2005-06-13 05:52:00,0.66788,0.66798,0.66784,0.66798,102300000.0
2005-06-13 05:53:00,0.66796,0.66804,0.66792,0.66794,163400001.0
2005-06-13 05:54:00,0.66794,0.66807,0.66794,0.66807,42300000.0
2005-06-13 05:55:00,0.6681,0.6681,0.66807,0.66807,97899999.0
2005-06-13 05:56:00,0.66806,0.66812,0.66799,0.66812,71700001.0
2005-06-13 05:57:00,0.66809,0.66822,0.66809,0.66822,147099998.0
2005-06-13 05:58:00,0.66825,0.66825,0.6682,0.66821,73600000.0
2005-06-13 05:59:00,0.66818,0.66826,0.66818,0.66826,98099996.0
2005-06-13 06:00:00,0.66824,0.66824,0.66819,0.6682,111700002.0
2005-06-13 06:01:00,0.66819,0.66827,0.66819,0.66823,119299999.0
2005-06-13 06:02:00,0.66824,0.66827,0.66822,0.66826,106500001.0
2005-06-13 06:03:00,0.6682,0.66823,0.66817,0.66817,82900002.0
2005-06-13 06:04:00,0.66816,0.66822,0.66816,0.66817,60000000.0
2005-06-13 06:05:00,0.66818,0.6682,0.66818,0.6682,12700000.0
2005-06-13 06:06:00,0.66817,0.66828,0.66817,0.66823,238900001.0
2005-06-13 06:07:00,0.66825,0.66825,0.66818,0.66824,216500001.0
2005-06-13 06:08:00,0.66821,0.66822,0.66821,0.66822,15900000.0
2005-06-13 06:09:00,0.66821,0.66824,0.6682,0.66824,21400000.0
2005-06-13 06:10:00,0.66827,0.66828,0.66827,0.66828,37400001.0
2005-06-13 06:11:00,0.66828,0.66828,0.66824,0.66824,53600000.0
2005-06-13 06:12:00,0.66824,0.66825,0.66818,0.66818,46000000.0
2005-06-13 06:13:00,0.66817,0.66817,0.66817,0.66817,51000000.0
2005-06-13 06:14:00,0.66815,0.66822,0.66815,0.6682,132700000.0
2005-06-13 06:15:00,0.66817,0.6682,0.66815,0.66815,23600000.0
2005-06-13 06:16:00,0.6682,0.6682,0.66815,0.6682,88700001.0
2005-06-13 06:17:00,0.66818,0.66818,0.66813,0.66818,70599999.0
2005-06-13 06:18:00,0.6682,0.6682,0.66814,0.6682,138300000.0
2005-06-13 06:19:00,0.6682,0.66821,0.66817,0.66821,35100001.0
2005-06-13 06:20:00,0.66817,0.66822,0.66817,0.66818,127700003.0
2005-06-13 06:21:00,0.66822,0.66823,0.66822,0.66823,47000000.0
2005-06-13 06:22:00,0.66765,0.66816,0.66765,0.66816,171299999.0
2005-06-13 06:23:00,0.6683,0.66836,0.66827,0.66828,194599998.0
2005-06-13 06:24:00,0.66827,0.66838,0.66827,0.66832,130400003.0
2005-06-13 06:25:00,0.66834,0.66834,0.66826,0.66828,122299997.0
2005-06-13 06:26:00,0.66826,0.66832,0.66826,0.66829,56800001.0
2005-06-13 06:27:00,0.66827,0.66833,0.66826,0.66827,142600001.0
2005-06-13 06:28:00,0.66827,0.66831,0.66827,0.66831,7000000.0
2005-06-13 06:29:00,0.66833,0.66833,0.66829,0.66833,71700002.0
2005-06-13 06:30:00,0.66835,0.66835,0.6683,0.66833,59099999.0
2005-06-13 06:31:00,0.66828,0.6683,0.66825,0.6683,192299999.0
2005-06-13 06:32:00,0.66833,0.66833,0.66832,0.66832,12800000.0
2005-06-13 06:33:00,0.66828,0.66828,0.66828,0.66828,12700000.0
2005-06-13 06:34:00,0.66828,0.6683,0.66828,0.6683,25500000.0
2005-06-13 06:35:00,0.66826,0.66832,0.66826,0.66828,123700001.0
2005-06-13 06:36:00,0.6683,0.6683,0.6683,0.6683,2000000.0
2005-06-13 06:37:00,0.66832,0.66833,0.66825,0.66833,179299996.0
2005-06-13 06:38:00,0.66805,0.66814,0.66785,0.6679,185700002.0
2005-06-13 06:39:00,0.66819,0.66819,0.66791,0.66791,13100000.0
2005-06-13 06:40:00,0.66795,0.66817,0.66795,0.66817,25300000.0
2005-06-13 06:41:00,0.66823,0.66823,0.66823,0.66823,1600000.0
2005-06-13 06:42:00,0.66821,0.66827,0.66821,0.66823,70199998.0
2005-06-13 06:43:00,0.66818,0.66823,0.66818,0.66821,154199999.0
2005-06-13 06:44:00,0.6682,0.6682,0.66815,0.66815,130700000.0
2005-06-13 06:45:00,0.66825,0.66828,0.66819,0.66819,175199999.0
2005-06-13 06:46:00,0.6682,0.66828,0.6682,0.66824,191100001.0
2005-06-13 06:47:00,0.66827,0.66828,0.66822,0.66822,77400002.0
2005-06-13 06:48:00,0.66817,0.66818,0.66817,0.66818,71900000.0
2005-06-13 06:49:00,0.66822,0.66823,0.66822,0.66823,43099998.0
2005-06-13 06:50:00,0.66822,0.66829,0.66819,0.66824,96900000.0
2005-06-13 06:51:00,0.66819,0.66828,0.66819,0.66825,249700005.0
2005-06-13 06:52:00,0.66822,0.66828,0.66822,0.66828,67300000.0
2005-06-13 06:53:00,0.66823,0.6683,0.6682,0.6682,164799997.0
2005-06-13 06:54:00,0.66821,0.66821,0.66819,0.66821,117699998.0
2005-06-13 06:55:00,0.66825,0.66827,0.66822,0.66822,96000000.0
2005-06-13 06:56:00,0.6682,0.66831,0.6682,0.66827,156199999.0
2005-06-13 06:57:00,0.66826,0.66831,0.6682,0.66828,183500001.0
2005-06-13 06:58:00,0.66827,0.66828,0.66821,0.66822,260300001.0
2005-06-13 06:59:00,0.66819,0.66822,0.66819,0.66822,98399999.0
2005-06-13 07:00:00,0.66816,0.66821,0.66816,0.6682,126600000.0
2005-06-13 07:01:00,0.66822,0.66822,0.66817,0.66817,139000003.0
2005-06-13 07:02:00,0.66817,0.6682,0.66817,0.66817,124500004.0
2005-06-13 07:03:00,0.66818,0.66819,0.66818,0.66819,27400000.0
2005-06-13 07:04:00,0.66812,0.66818,0.66812,0.66818,46500001.0
2005-06-13 07:05:00,0.66813,0.66821,0.66813,0.6682,137700001.0
2005-06-13 07:06:00,0.66814,0.66814,0.66802,0.66811,182100001.0
2005-06-13 07:07:00,0.66809,0.66809,0.66803,0.66809,117800000.0
2005-06-13 07:08:00,0.66808,0.66813,0.66808,0.66808,159299996.0
2005-06-13 07:09:00,0.66809,0.66812,0.66805,0.6681,292599996.0
2005-06-13 07:10:00,0.66805,0.66805,0.66799,0.66802,221499994.0
2005-06-13 07:11:00,0.66802,0.66808,0.66801,0.66808,162199998.0
2005-06-13 07:12:00,0.66805,0.6681,0.66802,0.66809,198599997.0
2005-06-13 07:13:00,0.6681,0.66815,0.66804,0.6681,316099997.0
2005-06-13 07:14:00,0.66804,0.66804,0.66788,0.66789,179499999.0
2005-06-13 07:15:00,0.6679,0.66794,0.6679,0.66794,94100001.0
2005-06-13 07:16:00,0.66795,0.66795,0.66793,0.66795,143800000.0
2005-06-13 07:17:00,0.66792,0.66799,0.66792,0.66799,81200000.0
2005-06-13 07:18:00,0.66798,0.66798,0.66792,0.66795,48700000.0
2005-06-13 07:19:00,0.66795,0.668,0.66794,0.668,162700001.0
2005-06-13 07:20:00,0.66797,0.66798,0.66792,0.66794,189999999.0
2005-06-13 07:21:00,0.66799,0.66799,0.66796,0.66797,155000000.0
2005-06-13 07:22:00,0.66795,0.66802,0.66795,0.668,179499997.0
2005-06-13 07:23:00,0.66796,0.66805,0.66796,0.66798,81899999.0
2005-06-13 07:24:00,0.66798,0.66802,0.66792,0.66792,96100000.0
2005-06-13 07:25:00,0.66795,0.66798,0.66795,0.66798,39099999.0
2005-06-13 07:26:00,0.66799,0.66805,0.66795,0.66805,82100000.0
2005-06-13 07:27:00,0.6681,0.6681,0.66798,0.66798,23900000.0
2005-06-13 07:28:00,0.66791,0.6681,0.66791,0.66807,156799998.0
2005-06-13 07:29:00,0.66815,0.66826,0.66815,0.66826,153500001.0
2005-06-13 07:30:00,0.66824,0.66829,0.66823,0.66827,95600002.0
2005-06-13 07:31:00,0.66831,0.66831,0.66823,0.66826,66400001.0
2005-06-13 07:32:00,0.66826,0.66828,0.66822,0.66828,157099999.0
2005-06-13 07:33:00,0.66828,0.66829,0.66825,0.66828,100499999.0
2005-06-13 07:34:00,0.66825,0.66833,0.66822,0.66827,145500001.0
2005-06-13 07:35:00,0.66827,0.66829,0.66823,0.66825,134399998.0
2005-06-13 07:36:00,0.66822,0.66822,0.66816,0.66816,102200001.0
2005-06-13 07:37:00,0.66815,0.66815,0.66807,0.6681,177100004.0
2005-06-13 07:38:00,0.6681,0.6681,0.66805,0.66809,105700003.0
2005-06-13 07:39:00,0.66807,0.66813,0.66807,0.66807,65100002.0
2005-06-13 07:40:00,0.66812,0.66816,0.66807,0.66814,323199999.0
2005-06-13 07:41:00,0.66814,0.66816,0.6681,0.66815,108900001.0
2005-06-13 07:42:00,0.66814,0.66819,0.66814,0.66815,62500000.0
2005-06-13 07:43:00,0.6681,0.66815,0.66809,0.66813,221300000.0
2005-06-13 07:44:00,0.66808,0.66811,0.66807,0.66811,44500000.0
2005-06-13 07:45:00,0.66813,0.66814,0.66803,0.66803,30600000.0
2005-06-13 07:46:00,0.66802,0.66807,0.66802,0.66803,118100000.0
2005-06-13 07:47:00,0.66812,0.66813,0.66811,0.66811,70600002.0
2005-06-13 07:48:00,0.66809,0.6682,0.66809,0.66816,80699999.0
2005-06-13 07:49:00,0.66809,0.66814,0.66809,0.66814,133700000.0
2005-06-13 07:50:00,0.66812,0.66813,0.6681,0.6681,194799996.0
2005-06-13 07:51:00,0.66805,0.66814,0.66805,0.66809,283400003.0
2005-06-13 07:52:00,0.66816,0.66817,0.66811,0.66812,179500001.0
2005-06-13 07:53:00,0.66815,0.66827,0.66815,0.66824,158699999.0
2005-06-13 07:54:00,0.66819,0.66822,0.66808,0.6682,153300003.0
2005-06-13 07:55:00,0.6682,0.6682,0.66809,0.66815,116000000.0
2005-06-13 07:56:00,0.66814,0.6682,0.66814,0.6682,123399999.0
2005-06-13 07:57:00,0.66814,0.66814,0.66813,0.66813,76599998.0
2005-06-13 07:58:00,0.66802,0.66802,0.6679,0.6679,135700002.0
2005-06-13 07:59:00,0.66802,0.66825,0.66801,0.66823,198299999.0
2005-06-13 08:00:00,0.66823,0.66835,0.66823,0.66828,154299999.0
2005-06-13 08:01:00,0.66831,0.66832,0.66824,0.66832,123300001.0
2005-06-13 08:02:00,0.66836,0.66836,0.66831,0.66831,42300000.0
2005-06-13 08:03:00,0.66826,0.66831,0.6682,0.66825,118000001.0
2005-06-13 08:04:00,0.66822,0.66827,0.66822,0.66823,140400000.0
2005-06-13 08:05:00,0.66823,0.66827,0.66819,0.66819,234699999.0
2005-06-13 08:06:00,0.66824,0.66827,0.66816,0.66817,157800002.0
2005-06-13 08:07:00,0.66812,0.66815,0.66803,0.66803,197200000.0
2005-06-13 08:08:00,0.66803,0.66806,0.66797,0.66798,110900000.0
2005-06-13 08:09:00,0.66802,0.66802,0.66795,0.66799,123200003.0
2005-06-13 08:10:00,0.66804,0.66804,0.66795,0.66797,130799999.0
2005-06-13 08:11:00,0.66792,0.66794,0.66788,0.66791,78099999.0
2005-06-13 08:12:00,0.66797,0.66798,0.66784,0.66784,155999999.0
2005-06-13 08:13:00,0.66778,0.6679,0.66776,0.6679,113700000.0
2005-06-13 08:14:00,0.66789,0.668,0.66785,0.668,115000000.0
2005-06-13 08:15:00,0.66811,0.66816,0.66803,0.66803,80600000.0
2005-06-13 08:16:00,0.66795,0.66795,0.6678,0.6678,120100002.0
2005-06-13 08:17:00,0.66768,0.66768,0.66758,0.66762,140400003.0
2005-06-13 08:18:00,0.66763,0.66766,0.66757,0.66765,177099995.0
2005-06-13 08:19:00,0.66761,0.66769,0.66759,0.66768,111700000.0
2005-06-13 08:20:00,0.66758,0.66769,0.66758,0.66769,55000000.0
2005-06-13 08:21:00,0.66769,0.66776,0.66765,0.66767,138500000.0
2005-06-13 08:22:00,0.66775,0.6678,0.66771,0.66778,207000004.0
2005-06-13 08:23:00,0.66781,0.66796,0.66781,0.66795,128699997.0
2005-06-13 08:24:00,0.66794,0.66802,0.66792,0.66792,157500001.0
2005-06-13 08:25:00,0.66785,0.66796,0.66781,0.66781,181800004.0
2005-06-13 08:26:00,0.66783,0.66785,0.66775,0.66775,105799999.0
2005-06-13 08:27:00,0.66779,0.66785,0.66775,0.66775,120699998.0
2005-06-13 08:28:00,0.66774,0.66789,0.66774,0.66789,237700000.0
2005-06-13 08:29:00,0.66787,0.66789,0.66787,0.66789,172000002.0
2005-06-13 08:30:00,0.6679,0.66793,0.66786,0.66793,168399998.0
2005-06-13 08:31:00,0.6679,0.66801,0.66788,0.66797,83199998.0
2005-06-13 08:32:00,0.66792,0.66793,0.66786,0.66793,175799999.0
2005-06-13 08:33:00,0.66794,0.66799,0.66794,0.66797,107300000.0
2005-06-13 08:34:00,0.66795,0.66805,0.6679,0.66805,46000000.0
2005-06-13 08:35:00,0.66812,0.66813,0.66809,0.66809,62899998.0
2005-06-13 08:36:00,0.6681,0.6681,0.66804,0.66804,20700000.0
2005-06-13 08:37:00,0.66808,0.66814,0.66804,0.6681,117400000.0
2005-06-13 08:38:00,0.6681,0.66811,0.66805,0.66805,85900001.0
2005-06-13 08:39:00,0.66802,0.66815,0.66802,0.66814,79299999.0
2005-06-13 08:40:00,0.66807,0.66808,0.66804,0.66807,80900001.0
2005-06-13 08:41:00,0.66806,0.6681,0.66796,0.66809,193600001.0
2005-06-13 08:42:00,0.66805,0.66813,0.66803,0.66813,187199997.0
2005-06-13 08:43:00,0.66812,0.66816,0.6681,0.6681,183599999.0
2005-06-13 08:44:00,0.66813,0.66825,0.66813,0.66825,117200000.0
2005-06-13 08:45:00,0.66827,0.66827,0.66825,0.66825,33500001.0
2005-06-13 08:46:00,0.6683,0.6683,0.66823,0.66826,107600001.0
2005-06-13 08:47:00,0.66822,0.66822,0.66819,0.66819,77900001.0
2005-06-13 08:48:00,0.66818,0.66821,0.66816,0.66818,125399999.0
2005-06-13 08:49:00,0.66822,0.66828,0.6682,0.66822,93400000.0
2005-06-13 08:50:00,0.66819,0.66826,0.66819,0.66819,144299999.0
2005-06-13 08:51:00,0.66819,0.66819,0.66812,0.66812,163299999.0
2005-06-13 08:52:00,0.66805,0.6682,0.66805,0.6682,88000001.0
2005-06-13 08:53:00,0.66818,0.66818,0.66811,0.66811,88700001.0
2005-06-13 08:54:00,0.66801,0.66805,0.66799,0.66799,67899998.0
2005-06-13 08:55:00,0.66798,0.66805,0.66795,0.66795,119599997.0
2005-06-13 08:56:00,0.66793,0.66796,0.66787,0.66792,187499996.0
2005-06-13 08:57:00,0.66783,0.66787,0.66783,0.66785,42200000.0
2005-06-13 08:58:00,0.6679,0.668,0.66786,0.66786,121200001.0
2005-06-13 08:59:00,0.66783,0.66792,0.66783,0.66785,126099999.0
2005-06-13 09:00:00,0.66785,0.66787,0.66785,0.66786,51199999.0
2005-06-13 09:01:00,0.66785,0.66788,0.66779,0.66786,162799996.0
2005-06-13 09:02:00,0.66787,0.66789,0.66784,0.66784,99100001.0
2005-06-13 09:03:00,0.66785,0.66789,0.66777,0.66777,217600000.0
2005-06-13 09:04:00,0.6674,0.66772,0.6674,0.66757,125199995.0
2005-06-13 09:05:00,0.6678,0.6678,0.66776,0.66778,149899996.0
2005-06-13 09:06:00,0.6678,0.66785,0.6678,0.66785,90100001.0
2005-06-13 09:07:00,0.66788,0.66788,0.66778,0.66778,165999997.0
2005-06-13 09:08:00,0.66778,0.6678,0.66773,0.66775,215699998.0
2005-06-13 09:09:00,0.66783,0.66787,0.66783,0.66785,60099999.0
2005-06-13 09:10:00,0.66788,0.66788,0.66783,0.66785,106200000.0
2005-06-13 09:11:00,0.66783,0.66785,0.6678,0.66785,192299998.0
2005-06-13 09:12:00,0.66779,0.66782,0.66779,0.66782,68700001.0
2005-06-13 09:13:00,0.66771,0.66771,0.66745,0.66758,152299996.0
2005-06-13 09:14:00,0.66782,0.66788,0.66782,0.66788,88800000.0
2005-06-13 09:15:00,0.66787,0.6679,0.66785,0.6679,40000000.0
2005-06-13 09:16:00,0.66784,0.66787,0.66777,0.66787,99800000.0
2005-06-13 09:17:00,0.66783,0.66783,0.66777,0.66778,113999998.0
2005-06-13 09:18:00,0.6678,0.66785,0.66776,0.66781,226599998.0
2005-06-13 09:19:00,0.66784,0.66793,0.66784,0.66793,140400005.0
2005-06-13 09:20:00,0.66785,0.66793,0.66785,0.66793,195100000.0
2005-06-13 09:21:00,0.6679,0.66793,0.66787,0.66792,159800003.0
2005-06-13 09:22:00,0.66792,0.66793,0.66785,0.6679,104700001.0
2005-06-13 09:23:00,0.66785,0.66787,0.66778,0.66778,139100000.0
2005-06-13 09:24:00,0.66777,0.66777,0.66772,0.66775,167000000.0
2005-06-13 09:25:00,0.66771,0.66777,0.6677,0.66775,169300002.0
2005-06-13 09:26:00,0.66773,0.66775,0.66766,0.66775,156499996.0
2005-06-13 09:27:00,0.66776,0.66779,0.66773,0.66773,99799999.0
2005-06-13 09:28:00,0.66776,0.66777,0.66772,0.66777,182800003.0
2005-06-13 09:29:00,0.6678,0.66785,0.6678,0.6678,75300000.0
2005-06-13 09:30:00,0.6678,0.6678,0.66778,0.66778,142800000.0
2005-06-13 09:31:00,0.66775,0.66787,0.66775,0.66787,78900000.0
2005-06-13 09:32:00,0.66785,0.66793,0.66785,0.66793,143800000.0
2005-06-13 09:33:00,0.66797,0.66799,0.66793,0.66793,220199996.0
2005-06-13 09:34:00,0.66801,0.6681,0.66801,0.66803,38400000.0
2005-06-13 09:35:00,0.668,0.66802,0.66792,0.66802,254999993.0
2005-06-13 09:36:00,0.66805,0.66805,0.66796,0.668,105500001.0
2005-06-13 09:37:00,0.66809,0.66815,0.66805,0.66809,162599999.0
2005-06-13 09:38:00,0.66813,0.66813,0.66799,0.66805,241100001.0
2005-06-13 09:39:00,0.66803,0.66811,0.66795,0.66798,221600002.0
2005-06-13 09:40:00,0.66805,0.66805,0.668,0.668,208999997.0
2005-06-13 09:41:00,0.66797,0.668,0.66791,0.66796,147200000.0
2005-06-13 09:42:00,0.66807,0.66807,0.66795,0.66805,206899996.0
2005-06-13 09:43:00,0.66799,0.66803,0.66796,0.66803,59399999.0
2005-06-13 09:44:00,0.66802,0.66802,0.66798,0.66798,58200000.0
2005-06-13 09:45:00,0.66803,0.66804,0.66797,0.66804,104700000.0
2005-06-13 09:46:00,0.66795,0.66802,0.66791,0.66797,199399999.0
2005-06-13 09:47:00,0.66797,0.66797,0.66787,0.66795,220399998.0
2005-06-13 09:48:00,0.66791,0.66799,0.66791,0.66796,137300002.0
2005-06-13 09:49:00,0.66795,0.66795,0.66788,0.66788,165399998.0
2005-06-13 09:50:00,0.66791,0.66791,0.66781,0.66781,84499998.0
2005-06-13 09:51:00,0.66781,0.66781,0.66772,0.66775,130899999.0
2005-06-13 09:52:00,0.66781,0.66781,0.66772,0.66772,137699998.0
2005-06-13 09:53:00,0.66778,0.66784,0.66774,0.66784,276399997.0
2005-06-13 09:54:00,0.66781,0.668,0.66781,0.668,42600000.0
2005-06-13 09:55:00,0.66798,0.66798,0.66791,0.66795,155599998.0
2005-06-13 09:56:00,0.66792,0.66792,0.66786,0.6679,54300000.0
2005-06-13 09:57:00,0.6679,0.66793,0.66785,0.66793,135800004.0
2005-06-13 09:58:00,0.66796,0.66797,0.66791,0.66797,112500002.0
2005-06-13 09:59:00,0.66794,0.668,0.66791,0.668,159599996.0
2005-06-13 10:00:00,0.66796,0.668,0.66792,0.668,78200000.0
2005-06-13 10:01:00,0.66791,0.66794,0.66791,0.66794,63799999.0
2005-06-13 10:02:00,0.66787,0.66793,0.66787,0.66792,152000003.0
2005-06-13 10:03:00,0.66799,0.668,0.66792,0.668,228200001.0
2005-06-13 10:04:00,0.668,0.668,0.6679,0.66795,169200004.0
2005-06-13 10:05:00,0.66793,0.66793,0.66787,0.6679,60200000.0
2005-06-13 10:06:00,0.66787,0.66797,0.66784,0.66795,169500000.0
2005-06-13 10:07:00,0.66792,0.66793,0.66787,0.6679,186499999.0
2005-06-13 10:08:00,0.6679,0.66791,0.66782,0.66783,116500000.0
2005-06-13 10:09:00,0.66781,0.66785,0.66781,0.66783,159100001.0
2005-06-13 10:10:00,0.66783,0.66783,0.66773,0.66782,92799998.0
2005-06-13 10:11:00,0.66786,0.66786,0.6678,0.6678,46400000.0
2005-06-13 10:12:00,0.66771,0.66771,0.66765,0.66765,28600000.0
2005-06-13 10:13:00,0.6676,0.66768,0.6676,0.66768,244100003.0
2005-06-13 10:14:00,0.66767,0.66767,0.66753,0.66758,86100000.0
2005-06-13 10:15:00,0.66764,0.66767,0.6676,0.66762,183699999.0
2005-06-13 10:16:00,0.66759,0.66763,0.66759,0.66763,19200000.0
2005-06-13 10:17:00,0.66763,0.66766,0.66758,0.66763,186300002.0
2005-06-13 10:18:00,0.66768,0.66774,0.66768,0.66768,108899999.0
2005-06-13 10:19:00,0.66763,0.66768,0.66758,0.66768,179699999.0
2005-06-13 10:20:00,0.66769,0.66769,0.66758,0.6676,109200001.0
2005-06-13 10:21:00,0.66752,0.6676,0.66752,0.66758,159400000.0
2005-06-13 10:22:00,0.66754,0.66763,0.66754,0.66763,110000002.0
2005-06-13 10:23:00,0.66756,0.66763,0.66754,0.6676,247600000.0
2005-06-13 10:24:00,0.66752,0.66755,0.66749,0.66749,116400001.0
2005-06-13 10:25:00,0.66748,0.66764,0.66748,0.66761,154100004.0
2005-06-13 10:26:00,0.66767,0.6677,0.66754,0.66754,166199999.0
2005-06-13 10:27:00,0.66752,0.66761,0.66749,0.66759,140500002.0
2005-06-13 10:28:00,0.66758,0.66768,0.66758,0.66768,201000000.0
2005-06-13 10:29:00,0.66768,0.66768,0.6674,0.6674,217499999.0
2005-06-13 10:30:00,0.66732,0.66765,0.6672,0.66765,113999999.0
2005-06-13 10:31:00,0.66785,0.66802,0.66785,0.66798,205299998.0
2005-06-13 10:32:00,0.66798,0.66798,0.66789,0.66798,94100000.0
2005-06-13 10:33:00,0.66799,0.66805,0.66794,0.66805,178799999.0
2005-06-13 10:34:00,0.66807,0.66812,0.66801,0.66801,200799999.0
2005-06-13 10:35:00,0.66795,0.66797,0.66776,0.66797,104999998.0
2005-06-13 10:36:00,0.6679,0.66795,0.66781,0.66795,215200004.0
2005-06-13 10:37:00,0.66794,0.66798,0.6679,0.66795,167400004.0
2005-06-13 10:38:00,0.66792,0.66807,0.6679,0.66807,121300000.0
2005-06-13 10:39:00,0.66793,0.66793,0.66775,0.66786,90899999.0
2005-06-13 10:40:00,0.6678,0.66785,0.66773,0.66773,150000000.0
2005-06-13 10:41:00,0.66773,0.66773,0.66738,0.66756,109500003.0
2005-06-13 10:42:00,0.66765,0.66765,0.66744,0.66744,94799999.0
2005-06-13 10:43:00,0.66744,0.66754,0.66743,0.66751,204299999.0
2005-06-13 10:44:00,0.66749,0.66756,0.66749,0.66755,120100004.0
2005-06-13 10:45:00,0.66753,0.66756,0.66745,0.66756,130899998.0
2005-06-13 10:46:00,0.66747,0.66747,0.66742,0.66745,196399998.0
2005-06-13 10:47:00,0.66751,0.66755,0.66737,0.66738,162199999.0
2005-06-13 10:48:00,0.66736,0.66739,0.66736,0.66738,221000000.0
2005-06-13 10:49:00,0.6674,0.66754,0.6674,0.66754,59899998.0
2005-06-13 10:50:00,0.66754,0.66761,0.66754,0.66755,160400000.0
2005-06-13 10:51:00,0.66757,0.6676,0.66756,0.66758,118099999.0
2005-06-13 10:52:00,0.66763,0.66765,0.66757,0.66762,186399999.0
2005-06-13 10:53:00,0.66763,0.66768,0.66759,0.66765,108100000.0
2005-06-13 10:54:00,0.66763,0.6677,0.66763,0.66765,104000002.0
2005-06-13 10:55:00,0.66764,0.66767,0.66743,0.66752,112100000.0
2005-06-13 10:56:00,0.66748,0.66757,0.66745,0.66752,174299998.0
2005-06-13 10:57:00,0.66743,0.66753,0.66743,0.66747,204400001.0
2005-06-13 10:58:00,0.66738,0.66748,0.66738,0.66748,144499996.0
2005-06-13 10:59:00,0.66747,0.6675,0.66743,0.66746,124499999.0
2005-06-13 11:00:00,0.66747,0.66747,0.66745,0.66746,51899998.0
2005-06-13 11:01:00,0.66748,0.66748,0.66747,0.66747,78399998.0
2005-06-13 11:02:00,0.66759,0.66764,0.66759,0.66764,68699999.0
2005-06-13 11:03:00,0.66773,0.66773,0.66769,0.66769,61400000.0
2005-06-13 11:04:00,0.66766,0.66776,0.66763,0.66776,154299998.0
2005-06-13 11:05:00,0.6677,0.66781,0.66769,0.66775,127299999.0
2005-06-13 11:06:00,0.66783,0.6679,0.66783,0.6679,105700001.0
2005-06-13 11:07:00,0.66789,0.66795,0.66788,0.66788,181700001.0
2005-06-13 11:08:00,0.6679,0.6679,0.66779,0.66787,122600001.0
2005-06-13 11:09:00,0.66786,0.66806,0.66786,0.66806,125400001.0
2005-06-13 11:10:00,0.66804,0.66807,0.668,0.668,75400003.0
2005-06-13 11:11:00,0.66796,0.66801,0.6679,0.66797,102199998.0
2005-06-13 11:12:00,0.66801,0.66801,0.66789,0.66793,129599999.0
2005-06-13 11:13:00,0.66789,0.66789,0.66764,0.66764,56900000.0
2005-06-13 11:14:00,0.66765,0.66765,0.6675,0.66752,156599996.0
2005-06-13 11:15:00,0.66759,0.66759,0.66755,0.66756,108300000.0
2005-06-13 11:16:00,0.66758,0.66758,0.66741,0.6675,208600000.0
2005-06-13 11:17:00,0.66748,0.66748,0.66739,0.66743,183800002.0
2005-06-13 11:18:00,0.66736,0.66743,0.66732,0.66743,180999998.0
2005-06-13 11:19:00,0.66741,0.66756,0.66735,0.66755,206400003.0
2005-06-13 11:20:00,0.66761,0.66763,0.6675,0.66755,259899996.0
2005-06-13 11:21:00,0.66764,0.66764,0.66755,0.66761,110199999.0
2005-06-13 11:22:00,0.66761,0.66761,0.66754,0.66755,102300000.0
2005-06-13 11:23:00,0.6676,0.66761,0.66754,0.66758,275900003.0
2005-06-13 11:24:00,0.66764,0.66775,0.66763,0.66775,42500000.0
2005-06-13 11:25:00,0.66772,0.66784,0.66762,0.66762,196400003.0
2005-06-13 11:26:00,0.6676,0.66765,0.66754,0.66754,103299999.0
2005-06-13 11:27:00,0.66752,0.6676,0.66745,0.66748,122699999.0
2005-06-13 11:28:00,0.66744,0.66745,0.66738,0.66741,240699998.0
2005-06-13 11:29:00,0.6675,0.6675,0.66745,0.6675,138100003.0
2005-06-13 11:30:00,0.66762,0.66768,0.66753,0.66768,207499995.0
2005-06-13 11:31:00,0.66764,0.66775,0.66764,0.66767,85600000.0
2005-06-13 11:32:00,0.66773,0.66781,0.66773,0.66775,133900002.0
2005-06-13 11:33:00,0.66777,0.66781,0.66772,0.66776,174599997.0
2005-06-13 11:34:00,0.66781,0.66784,0.66774,0.66776,151299998.0
2005-06-13 11:35:00,0.66782,0.66784,0.66781,0.66781,99899999.0
2005-06-13 11:36:00,0.66781,0.66794,0.66781,0.66785,179399999.0
2005-06-13 11:37:00,0.66787,0.66795,0.66787,0.66793,169000000.0
2005-06-13 11:38:00,0.66796,0.66802,0.66796,0.66802,74900002.0
2005-06-13 11:39:00,0.66809,0.66809,0.66796,0.66796,141600001.0
2005-06-13 11:40:00,0.66792,0.66793,0.6678,0.6678,166099999.0
2005-06-13 11:41:00,0.66776,0.66779,0.66776,0.66779,49700002.0
2005-06-13 11:42:00,0.66772,0.66776,0.66763,0.66774,264500001.0
2005-06-13 11:43:00,0.66785,0.66798,0.66785,0.66798,53000001.0
2005-06-13 11:44:00,0.66799,0.66803,0.66796,0.66797,131900002.0
2005-06-13 11:45:00,0.66794,0.668,0.66789,0.6679,288799997.0
2005-06-13 11:46:00,0.66785,0.66793,0.66784,0.66789,181100003.0
2005-06-13 11:47:00,0.66789,0.66801,0.66789,0.66801,63799999.0
2005-06-13 11:48:00,0.66799,0.66803,0.66799,0.66802,75000000.0
2005-06-13 11:49:00,0.66803,0.6682,0.66801,0.6682,204900001.0
2005-06-13 11:50:00,0.66815,0.6682,0.66815,0.6682,211599997.0
2005-06-13 11:51:00,0.66818,0.66818,0.66809,0.6681,199299999.0
2005-06-13 11:52:00,0.66816,0.66826,0.66816,0.66821,70599999.0
2005-06-13 11:53:00,0.66817,0.66823,0.66816,0.66823,130899998.0
2005-06-13 11:54:00,0.66817,0.66821,0.66817,0.66819,50200000.0
2005-06-13 11:55:00,0.66822,0.66822,0.66807,0.6681,189200006.0
2005-06-13 11:56:00,0.66812,0.6682,0.66812,0.6682,122699999.0
2005-06-13 11:57:00,0.66821,0.66821,0.66812,0.66814,128400003.0
2005-06-13 11:58:00,0.66822,0.66826,0.66814,0.66814,100399998.0
2005-06-13 11:59:00,0.66815,0.66816,0.66808,0.66816,220200004.0
2005-06-13 12:00:00,0.66815,0.66821,0.66811,0.66815,278900004.0
2005-06-13 12:01:00,0.66816,0.66816,0.66804,0.66808,83300000.0
2005-06-13 12:02:00,0.66821,0.66822,0.66817,0.66821,187699998.0
2005-06-13 12:03:00,0.66826,0.66829,0.66824,0.66827,67800002.0
2005-06-13 12:04:00,0.66828,0.66842,0.66828,0.6684,147300003.0
2005-06-13 12:05:00,0.66837,0.66839,0.66835,0.66835,159999997.0
2005-06-13 12:06:00,0.66835,0.66842,0.66835,0.66836,152300005.0
2005-06-13 12:07:00,0.66841,0.66843,0.66836,0.66836,177300000.0
2005-06-13 12:08:00,0.66842,0.66843,0.6683,0.66837,87099998.0
2005-06-13 12:09:00,0.66841,0.66853,0.66841,0.66846,201899999.0
2005-06-13 12:10:00,0.66846,0.66848,0.66841,0.66842,67800001.0
2005-06-13 12:11:00,0.66839,0.66842,0.66831,0.66831,214000004.0
2005-06-13 12:12:00,0.66832,0.66838,0.66829,0.66829,88500000.0
2005-06-13 12:13:00,0.66828,0.66833,0.66828,0.66828,132000001.0
2005-06-13 12:14:00,0.66828,0.66828,0.66822,0.66825,109300003.0
2005-06-13 12:15:00,0.66824,0.66828,0.66823,0.66825,78599998.0
2005-06-13 12:16:00,0.66825,0.66831,0.66823,0.66827,145500002.0
2005-06-13 12:17:00,0.66827,0.66827,0.66816,0.6682,173500002.0
2005-06-13 12:18:00,0.66817,0.6682,0.66813,0.66813,66299999.0
2005-06-13 12:19:00,0.66817,0.66822,0.66817,0.66821,110900001.0
2005-06-13 12:20:00,0.66819,0.66824,0.66818,0.66824,139400001.0
2005-06-13 12:21:00,0.66815,0.66817,0.66809,0.66809,196899997.0
2005-06-13 12:22:00,0.66809,0.66817,0.66809,0.66816,157299999.0
2005-06-13 12:23:00,0.66813,0.66817,0.66813,0.66815,82199999.0
2005-06-13 12:24:00,0.66814,0.66814,0.6681,0.66814,83700001.0
2005-06-13 12:25:00,0.66815,0.66815,0.66813,0.66815,77299999.0
2005-06-13 12:26:00,0.66811,0.66811,0.66808,0.66811,98099999.0
2005-06-13 12:27:00,0.6682,0.66827,0.66812,0.66812,269399997.0
2005-06-13 12:28:00,0.6681,0.66812,0.66809,0.66809,152000000.0
2005-06-13 12:29:00,0.66807,0.66814,0.66807,0.6681,120300002.0
2005-06-13 12:30:00,0.66811,0.66812,0.66806,0.66807,69299999.0
2005-06-13 12:31:00,0.66808,0.66815,0.66807,0.66807,123199999.0
2005-06-13 12:32:00,0.66807,0.66811,0.66807,0.66809,46900000.0
2005-06-13 12:33:00,0.66813,0.66818,0.66813,0.66816,55200000.0
2005-06-13 12:34:00,0.6681,0.66812,0.6681,0.66812,38300000.0
2005-06-13 12:35:00,0.6681,0.66818,0.6681,0.66818,84899999.0
2005-06-13 12:36:00,0.66812,0.66812,0.66808,0.66808,65400002.0
2005-06-13 12:37:00,0.66812,0.66819,0.66812,0.66812,219700000.0
2005-06-13 12:38:00,0.66812,0.6682,0.66812,0.66813,156699998.0
2005-06-13 12:39:00,0.66823,0.6683,0.66821,0.66829,136000004.0
2005-06-13 12:40:00,0.66822,0.66824,0.66816,0.66818,79000000.0
2005-06-13 12:41:00,0.66823,0.66829,0.66823,0.66829,55299998.0
2005-06-13 12:42:00,0.66828,0.66835,0.66824,0.66828,133799997.0
2005-06-13 12:43:00,0.66822,0.66824,0.66817,0.66824,126400003.0
2005-06-13 12:44:00,0.66821,0.66824,0.66819,0.66819,87700000.0
2005-06-13 12:45:00,0.6682,0.6682,0.66815,0.66815,163900002.0
2005-06-13 12:46:00,0.6682,0.66822,0.66819,0.6682,47899998.0
2005-06-13 12:47:00,0.66822,0.66833,0.66822,0.66833,114000000.0
2005-06-13 12:48:00,0.66823,0.66826,0.66823,0.66826,33500001.0
2005-06-13 12:49:00,0.66819,0.66822,0.66811,0.66811,158699996.0
2005-06-13 12:50:00,0.66815,0.66824,0.66814,0.66815,173199996.0
2005-06-13 12:51:00,0.66817,0.66823,0.66815,0.66816,209000002.0
2005-06-13 12:52:00,0.66817,0.66817,0.66813,0.66813,9400000.0
2005-06-13 12:53:00,0.66821,0.66821,0.6681,0.66821,166999997.0
2005-06-13 12:54:00,0.66821,0.66822,0.66817,0.6682,199400000.0
2005-06-13 12:55:00,0.66824,0.66827,0.66819,0.66819,98799998.0
2005-06-13 12:56:00,0.66821,0.66824,0.66817,0.66817,134500004.0
2005-06-13 12:57:00,0.66822,0.66822,0.6682,0.6682,16700000.0
2005-06-13 12:58:00,0.66824,0.6683,0.6682,0.6682,149200000.0
2005-06-13 12:59:00,0.66819,0.66833,0.66819,0.66825,249199997.0
2005-06-13 13:00:00,0.66821,0.66824,0.66813,0.66824,76100001.0
2005-06-13 13:01:00,0.66827,0.66827,0.66821,0.66821,45100000.0
2005-06-13 13:02:00,0.66818,0.66822,0.66818,0.66822,52600002.0
2005-06-13 13:03:00,0.66815,0.66824,0.66815,0.6682,119600001.0
2005-06-13 13:04:00,0.66817,0.66821,0.66814,0.66816,208400003.0
2005-06-13 13:05:00,0.66814,0.66814,0.66808,0.66808,14400000.0
2005-06-13 13:06:00,0.66806,0.66807,0.66798,0.66803,194000000.0
2005-06-13 13:07:00,0.66804,0.66804,0.66796,0.668,83299999.0
2005-06-13 13:08:00,0.66802,0.66806,0.66796,0.66805,139700000.0
2005-06-13 13:09:00,0.66804,0.66811,0.66797,0.66811,105599997.0
2005-06-13 13:10:00,0.66807,0.66809,0.66805,0.66806,125399999.0
2005-06-13 13:11:00,0.66807,0.66812,0.66802,0.66802,126000001.0
2005-06-13 13:12:00,0.66801,0.66802,0.66796,0.66802,143799997.0
2005-06-13 13:13:00,0.66802,0.66807,0.668,0.66803,142900002.0
2005-06-13 13:14:00,0.66804,0.6681,0.66804,0.66805,233300002.0
2005-06-13 13:15:00,0.668,0.66809,0.668,0.66805,65300000.0
2005-06-13 13:16:00,0.66802,0.66805,0.66802,0.66803,253499998.0
2005-06-13 13:17:00,0.66808,0.66808,0.668,0.66805,150999999.0
2005-06-13 13:18:00,0.66802,0.66811,0.66802,0.66807,106599999.0
2005-06-13 13:19:00,0.66807,0.66812,0.66807,0.6681,89300002.0
2005-06-13 13:20:00,0.66807,0.66813,0.66806,0.66812,63099999.0
2005-06-13 13:21:00,0.66812,0.66818,0.66809,0.66809,127000000.0
2005-06-13 13:22:00,0.66807,0.66813,0.66799,0.66805,148399997.0
2005-06-13 13:23:00,0.66804,0.6681,0.66804,0.6681,145899995.0
2005-06-13 13:24:00,0.66807,0.66809,0.66807,0.66809,96200000.0
2005-06-13 13:25:00,0.66807,0.6681,0.66805,0.66805,166599995.0
2005-06-13 13:26:00,0.66806,0.66813,0.66798,0.66813,95899999.0
2005-06-13 13:27:00,0.66815,0.6682,0.66806,0.66814,211799997.0
2005-06-13 13:28:00,0.6681,0.66814,0.66807,0.66808,87000000.0
2005-06-13 13:29:00,0.66807,0.66807,0.66791,0.66791,91900002.0
2005-06-13 13:30:00,0.66809,0.66811,0.66806,0.66811,205799999.0
2005-06-13 13:31:00,0.66812,0.66812,0.66805,0.66811,173899998.0
2005-06-13 13:32:00,0.66817,0.66824,0.66814,0.66814,163799998.0
2005-06-13 13:33:00,0.66815,0.66821,0.66815,0.66818,115099999.0
2005-06-13 13:34:00,0.66828,0.66828,0.66816,0.66824,103399998.0
2005-06-13 13:35:00,0.66826,0.6683,0.66822,0.66823,113099998.0
2005-06-13 13:36:00,0.66827,0.66827,0.66816,0.6682,130000002.0
2005-06-13 13:37:00,0.66821,0.66828,0.66817,0.66828,39100000.0
2005-06-13 13:38:00,0.66828,0.6683,0.6682,0.6682,53200000.0
2005-06-13 13:39:00,0.66817,0.66823,0.66816,0.66821,242600001.0
2005-06-13 13:40:00,0.66827,0.66827,0.66817,0.66823,22300000.0
2005-06-13 13:41:00,0.6682,0.66822,0.66815,0.66815,164500001.0
2005-06-13 13:42:00,0.66822,0.66827,0.66819,0.66826,170399999.0
2005-06-13 13:43:00,0.66822,0.66827,0.66817,0.66817,139200002.0
2005-06-13 13:44:00,0.66824,0.66825,0.6682,0.66822,113100002.0
2005-06-13 13:45:00,0.66823,0.66826,0.66819,0.66821,191800005.0
2005-06-13 13:46:00,0.66826,0.66831,0.66823,0.66824,198100003.0
2005-06-13 13:47:00,0.6682,0.6682,0.66815,0.66816,182400000.0
2005-06-13 13:48:00,0.66816,0.66819,0.66811,0.66817,125199999.0
2005-06-13 13:49:00,0.66819,0.66819,0.66811,0.66812,61500001.0
2005-06-13 13:50:00,0.66811,0.66822,0.66811,0.66822,303200000.0
2005-06-13 13:51:00,0.66822,0.66827,0.66822,0.66822,277700000.0
2005-06-13 13:52:00,0.66818,0.66822,0.66818,0.66821,186899997.0
2005-06-13 13:53:00,0.66827,0.66827,0.66816,0.6682,195800002.0
2005-06-13 13:54:00,0.6682,0.66823,0.66815,0.66818,140300000.0
2005-06-13 13:55:00,0.6682,0.6682,0.66818,0.66818,27800001.0
2005-06-13 13:56:00,0.66815,0.6682,0.66815,0.6682,224399998.0
2005-06-13 13:57:00,0.66815,0.66817,0.66815,0.66815,161900002.0
2005-06-13 13:58:00,0.66818,0.6682,0.66817,0.6682,59800001.0
2005-06-13 13:59:00,0.66817,0.66817,0.66817,0.66817,80799999.0
2005-06-13 14:00:00,0.66815,0.66822,0.66815,0.66822,111499999.0
2005-06-13 14:01:00,0.66817,0.6682,0.66811,0.66814,263099998.0
2005-06-13 14:02:00,0.66809,0.66816,0.66807,0.66816,50200000.0
2005-06-13 14:03:00,0.66817,0.66817,0.66813,0.66813,20600000.0
2005-06-13 14:04:00,0.66822,0.66826,0.66816,0.66823,185300000.0
2005-06-13 14:05:00,0.6682,0.66826,0.6682,0.6682,32499999.0
2005-06-13 14:06:00,0.66823,0.66825,0.66819,0.66821,211300005.0
2005-06-13 14:07:00,0.66817,0.66824,0.66815,0.66815,170799999.0
2005-06-13 14:08:00,0.66817,0.66818,0.66817,0.66818,11200000.0
2005-06-13 14:09:00,0.66817,0.66822,0.66812,0.6682,156700001.0
2005-06-13 14:10:00,0.6682,0.6682,0.66809,0.66816,165999996.0
2005-06-13 14:11:00,0.6681,0.6681,0.6681,0.6681,4000000.0
2005-06-13 14:12:00,0.66817,0.66822,0.66817,0.66819,147399999.0
2005-06-13 14:13:00,0.6682,0.66827,0.66817,0.66824,156999997.0
2005-06-13 14:14:00,0.66822,0.66822,0.6682,0.66822,76699999.0
2005-06-13 14:15:00,0.66815,0.66815,0.6681,0.6681,30500001.0
2005-06-13 14:16:00,0.66817,0.66822,0.66815,0.66818,137600001.0
2005-06-13 14:17:00,0.6682,0.6682,0.66815,0.66817,87100000.0
2005-06-13 14:18:00,0.66815,0.6682,0.66812,0.66816,122100001.0
2005-06-13 14:19:00,0.66817,0.66821,0.66815,0.66815,86899999.0
2005-06-13 14:20:00,0.66813,0.66819,0.66812,0.66819,115999998.0
2005-06-13 14:21:00,0.66822,0.66823,0.66817,0.66817,60000000.0
2005-06-13 14:22:00,0.66822,0.66822,0.66815,0.66817,260599999.0
2005-06-13 14:23:00,0.66822,0.66825,0.66821,0.66822,128000003.0
2005-06-13 14:24:00,0.66815,0.66825,0.66815,0.66825,174199996.0
2005-06-13 14:25:00,0.66828,0.66828,0.66817,0.66817,216400001.0
2005-06-13 14:26:00,0.66823,0.66825,0.66819,0.66821,172300002.0
2005-06-13 14:27:00,0.66821,0.66821,0.66812,0.66813,160500001.0
2005-06-13 14:28:00,0.66817,0.6682,0.66815,0.66815,42600000.0
2005-06-13 14:29:00,0.66817,0.66818,0.66817,0.66818,77700002.0
2005-06-13 14:30:00,0.66821,0.66827,0.66821,0.66823,164199999.0
2005-06-13 14:31:00,0.66827,0.66832,0.66827,0.66829,167399998.0
2005-06-13 14:32:00,0.66824,0.66833,0.66824,0.66827,197799999.0
2005-06-13 14:33:00,0.66828,0.66834,0.66826,0.66826,72900002.0
2005-06-13 14:34:00,0.6683,0.6683,0.66821,0.66821,148700002.0
2005-06-13 14:35:00,0.66819,0.66825,0.66819,0.66822,60600000.0
2005-06-13 14:36:00,0.66826,0.66828,0.66824,0.66825,181699997.0
2005-06-13 14:37:00,0.66825,0.66826,0.66824,0.66825,85699999.0
2005-06-13 14:38:00,0.66828,0.66836,0.66828,0.66836,53499999.0
2005-06-13 14:39:00,0.66837,0.66842,0.66833,0.66833,223400004.0
2005-06-13 14:40:00,0.66834,0.66834,0.6682,0.66825,135200001.0
2005-06-13 14:41:00,0.66831,0.66833,0.6683,0.66833,62999999.0
2005-06-13 14:42:00,0.66825,0.66825,0.66818,0.66818,8700000.0
2005-06-13 14:43:00,0.66819,0.66822,0.66819,0.66819,60100000.0
2005-06-13 14:44:00,0.66817,0.66821,0.66817,0.66821,143000001.0
2005-06-13 14:45:00,0.66821,0.6683,0.66819,0.66819,183799997.0
2005-06-13 14:46:00,0.66823,0.66823,0.66817,0.66817,93899998.0
2005-06-13 14:47:00,0.66805,0.66816,0.66805,0.66816,100800002.0
2005-06-13 14:48:00,0.66818,0.66818,0.66809,0.66809,151499995.0
2005-06-13 14:49:00,0.66815,0.66815,0.66813,0.66815,144400001.0
2005-06-13 14:50:00,0.66817,0.66825,0.66817,0.66825,62200002.0
2005-06-13 14:51:00,0.66817,0.66826,0.66817,0.66825,132900002.0
2005-06-13 14:52:00,0.6682,0.6682,0.66815,0.66817,42900000.0
2005-06-13 14:53:00,0.66819,0.66825,0.66818,0.66825,177900001.0
2005-06-13 14:54:00,0.66825,0.66828,0.66825,0.66826,47899998.0
2005-06-13 14:55:00,0.66828,0.66828,0.66818,0.6682,104400003.0
2005-06-13 14:56:00,0.66819,0.66822,0.66812,0.66812,183999998.0
2005-06-13 14:57:00,0.66809,0.66818,0.66808,0.66815,228399997.0
2005-06-13 14:58:00,0.66815,0.66817,0.66813,0.66815,150799998.0
2005-06-13 14:59:00,0.66812,0.66815,0.66807,0.66811,200299998.0
2005-06-13 15:00:00,0.66806,0.66808,0.66804,0.66808,186699999.0
2005-06-13 15:01:00,0.66811,0.66811,0.66802,0.66803,151200003.0
2005-06-13 15:02:00,0.66808,0.66808,0.66806,0.66806,138700000.0
2005-06-13 15:03:00,0.66809,0.66814,0.668,0.66807,205900005.0
2005-06-13 15:04:00,0.66808,0.66809,0.66802,0.66809,139500000.0
2005-06-13 15:05:00,0.66809,0.66809,0.66806,0.66808,160700000.0
2005-06-13 15:06:00,0.66806,0.66811,0.66801,0.6681,191799998.0
2005-06-13 15:07:00,0.66814,0.66814,0.66803,0.66803,99000000.0
2005-06-13 15:08:00,0.66802,0.66802,0.66795,0.66795,178499999.0
2005-06-13 15:09:00,0.66799,0.66803,0.66799,0.668,118199998.0
2005-06-13 15:10:00,0.66799,0.66799,0.6679,0.6679,39200000.0
2005-06-13 15:11:00,0.66795,0.66802,0.66795,0.66802,43100000.0
2005-06-13 15:12:00,0.668,0.66802,0.66792,0.668,256400004.0
2005-06-13 15:13:00,0.668,0.66805,0.66799,0.66799,158300001.0
2005-06-13 15:14:00,0.66796,0.668,0.66793,0.66795,54300001.0
2005-06-13 15:15:00,0.66804,0.66821,0.66804,0.66818,143000002.0
2005-06-13 15:16:00,0.66812,0.66821,0.66812,0.66818,84000000.0
2005-06-13 15:17:00,0.66814,0.66816,0.66811,0.66815,109999998.0
2005-06-13 15:18:00,0.66812,0.66821,0.66812,0.66819,131700003.0
2005-06-13 15:19:00,0.66812,0.66824,0.6681,0.66818,115799998.0
2005-06-13 15:20:00,0.66816,0.66822,0.66815,0.66821,88300001.0
2005-06-13 15:21:00,0.66817,0.66823,0.66814,0.66817,181999999.0
2005-06-13 15:22:00,0.66819,0.66824,0.66819,0.66821,86800001.0
2005-06-13 15:23:00,0.66819,0.66826,0.66818,0.66819,185599999.0
2005-06-13 15:24:00,0.66818,0.6682,0.66817,0.6682,152799996.0
2005-06-13 15:25:00,0.66817,0.6682,0.66815,0.66815,34400000.0
2005-06-13 15:26:00,0.66821,0.66821,0.66813,0.66817,118499998.0
2005-06-13 15:27:00,0.6681,0.66815,0.66806,0.66809,141599999.0
2005-06-13 15:28:00,0.66809,0.66816,0.66805,0.66815,236800002.0
2005-06-13 15:29:00,0.66811,0.66811,0.66795,0.66795,52900000.0
2005-06-13 15:30:00,0.66798,0.66804,0.66796,0.66796,84700002.0
2005-06-13 15:31:00,0.66796,0.66803,0.66796,0.66802,162299997.0
2005-06-13 15:32:00,0.668,0.66801,0.668,0.66801,25900001.0
2005-06-13 15:33:00,0.66802,0.66803,0.66801,0.66801,175699997.0
2005-06-13 15:34:00,0.66807,0.6681,0.668,0.668,122999999.0
2005-06-13 15:35:00,0.6681,0.6681,0.66804,0.66809,153300002.0
2005-06-13 15:36:00,0.66807,0.66809,0.66804,0.66809,116600000.0
2005-06-13 15:37:00,0.66807,0.6681,0.66796,0.66796,105800001.0
2005-06-13 15:38:00,0.66804,0.66806,0.66804,0.66806,39800000.0
2005-06-13 15:39:00,0.66806,0.66811,0.66805,0.66808,69099999.0
2005-06-13 15:40:00,0.66811,0.66811,0.66801,0.66809,158800003.0
2005-06-13 15:41:00,0.66807,0.6681,0.66803,0.66807,360299999.0
2005-06-13 15:42:00,0.66814,0.66818,0.66811,0.66818,150999998.0
2005-06-13 15:43:00,0.66815,0.66824,0.66815,0.66818,132700000.0
2005-06-13 15:44:00,0.66818,0.66822,0.66815,0.66815,178900000.0
2005-06-13 15:45:00,0.66815,0.66817,0.66815,0.66817,83200001.0
2005-06-13 15:46:00,0.66815,0.66823,0.66815,0.66817,183399996.0
2005-06-13 15:47:00,0.66817,0.66822,0.66813,0.66815,126500000.0
2005-06-13 15:48:00,0.66818,0.66821,0.66813,0.66813,82999999.0
2005-06-13 15:49:00,0.66809,0.66813,0.66802,0.66809,176399995.0
2005-06-13 15:50:00,0.66809,0.66817,0.66809,0.66812,134400000.0
2005-06-13 15:51:00,0.66809,0.6682,0.66809,0.66812,151800003.0
2005-06-13 15:52:00,0.66816,0.66816,0.66809,0.66809,67100000.0
2005-06-13 15:53:00,0.66807,0.66814,0.66807,0.66813,86300001.0
2005-06-13 15:54:00,0.66814,0.66814,0.66807,0.66807,114899998.0
2005-06-13 15:55:00,0.66807,0.66809,0.66804,0.66804,97800000.0
2005-06-13 15:56:00,0.66811,0.66812,0.66805,0.66807,195000001.0
2005-06-13 15:57:00,0.66805,0.66807,0.66803,0.66803,87700001.0
2005-06-13 15:58:00,0.66795,0.66802,0.66795,0.66796,113199999.0
2005-06-13 15:59:00,0.66792,0.66803,0.66792,0.66795,101199998.0
2005-06-13 16:00:00,0.66802,0.66805,0.66791,0.66797,101499998.0
2005-06-13 16:01:00,0.66798,0.668,0.66797,0.66797,43200000.0
2005-06-13 16:02:00,0.66801,0.66806,0.66801,0.66806,15800000.0
2005-06-13 16:03:00,0.66808,0.66808,0.66797,0.66804,77299999.0
2005-06-13 16:04:00,0.66814,0.66814,0.66803,0.66808,279299999.0
2005-06-13 16:05:00,0.66805,0.66814,0.66805,0.66807,167599996.0
2005-06-13 16:06:00,0.66808,0.6681,0.66807,0.6681,85499999.0
2005-06-13 16:07:00,0.66807,0.66811,0.66806,0.66809,174799999.0
2005-06-13 16:08:00,0.66807,0.66814,0.66806,0.66812,184200002.0
2005-06-13 16:09:00,0.66818,0.66818,0.66817,0.66817,41699999.0
2005-06-13 16:10:00,0.66817,0.66819,0.66816,0.66819,148500000.0
2005-06-13 16:11:00,0.6682,0.66822,0.66815,0.66822,94899998.0
2005-06-13 16:12:00,0.66821,0.66827,0.66821,0.66827,77100000.0
2005-06-13 16:13:00,0.66828,0.66828,0.66822,0.66828,54999998.0
2005-06-13 16:14:00,0.66829,0.66829,0.66818,0.66818,108099998.0
2005-06-13 16:15:00,0.66819,0.66824,0.66818,0.66818,87700002.0
2005-06-13 16:16:00,0.66821,0.66827,0.66821,0.66827,17200001.0
2005-06-13 16:17:00,0.66821,0.66825,0.66821,0.66825,50400000.0
2005-06-13 16:18:00,0.66823,0.66826,0.66823,0.66825,129399999.0
2005-06-13 16:19:00,0.66821,0.66831,0.66821,0.66831,20100000.0
2005-06-13 16:20:00,0.66827,0.66831,0.66827,0.66827,119000002.0
2005-06-13 16:21:00,0.66827,0.66831,0.66825,0.66825,105200000.0
2005-06-13 16:22:00,0.6683,0.6683,0.66825,0.66825,95000000.0
2005-06-13 16:23:00,0.66827,0.66827,0.66825,0.66826,120599997.0
2005-06-13 16:24:00,0.66827,0.66831,0.66825,0.66825,232900002.0
2005-06-13 16:25:00,0.66827,0.66835,0.66826,0.66835,176099997.0
2005-06-13 16:26:00,0.66835,0.66835,0.6683,0.66835,27600000.0
2005-06-13 16:27:00,0.66835,0.66836,0.66827,0.66827,204200003.0
2005-06-13 16:28:00,0.66825,0.66829,0.66825,0.66826,101299999.0
2005-06-13 16:29:00,0.66828,0.66828,0.66821,0.66828,131699998.0
2005-06-13 16:30:00,0.66819,0.66822,0.66814,0.66814,46999998.0
2005-06-13 16:31:00,0.66815,0.66821,0.66815,0.66815,94200001.0
2005-06-13 16:32:00,0.66814,0.66819,0.66814,0.66819,19900000.0
2005-06-13 16:33:00,0.66821,0.66824,0.66821,0.66824,12000000.0
2005-06-13 16:34:00,0.66826,0.66832,0.66826,0.6683,226500000.0
2005-06-13 16:35:00,0.66829,0.66829,0.66819,0.66822,138400001.0
2005-06-13 16:36:00,0.66819,0.66824,0.66817,0.66817,115300003.0
2005-06-13 16:37:00,0.66821,0.6683,0.66821,0.66828,149299998.0
2005-06-13 16:38:00,0.66826,0.6683,0.66818,0.66818,241000001.0
2005-06-13 16:39:00,0.66817,0.66821,0.66807,0.6682,228299995.0
2005-06-13 16:40:00,0.66816,0.66829,0.66815,0.6682,166800003.0
2005-06-13 16:41:00,0.66822,0.66825,0.66819,0.66825,109600000.0
2005-06-13 16:42:00,0.66819,0.66828,0.66819,0.66828,13500000.0
2005-06-13 16:43:00,0.6682,0.66826,0.6682,0.66825,246900002.0
2005-06-13 16:44:00,0.66819,0.66827,0.66817,0.66817,175200001.0
2005-06-13 16:45:00,0.66807,0.66811,0.66807,0.66808,94100001.0
2005-06-13 16:46:00,0.66812,0.6682,0.66812,0.66815,174800000.0
2005-06-13 16:47:00,0.66815,0.66821,0.66814,0.66814,75300001.0
2005-06-13 16:48:00,0.6681,0.66815,0.668,0.668,192500001.0
2005-06-13 16:49:00,0.66798,0.66801,0.66783,0.66785,313599998.0
2005-06-13 16:50:00,0.66786,0.66786,0.66776,0.66777,146800001.0
2005-06-13 16:51:00,0.66786,0.66787,0.66786,0.66787,24700001.0
2005-06-13 16:52:00,0.66797,0.66801,0.66791,0.66791,123299997.0
2005-06-13 16:53:00,0.66789,0.66793,0.66783,0.66793,216700000.0
2005-06-13 16:54:00,0.66795,0.66802,0.66795,0.66796,83999998.0
2005-06-13 16:55:00,0.66798,0.66803,0.66795,0.66795,127300000.0
2005-06-13 16:56:00,0.66795,0.668,0.6679,0.6679,143100004.0
2005-06-13 16:57:00,0.66792,0.66802,0.66792,0.66802,136700001.0
2005-06-13 16:58:00,0.66795,0.66807,0.66795,0.66807,182400001.0
2005-06-13 16:59:00,0.66806,0.66812,0.66803,0.66808,151799997.0
2005-06-13 17:00:00,0.66811,0.66811,0.66802,0.66802,121300001.0
2005-06-13 17:01:00,0.66804,0.66817,0.66804,0.66812,122699999.0
2005-06-13 17:02:00,0.66812,0.66817,0.6681,0.66812,128200001.0
2005-06-13 17:03:00,0.66809,0.66815,0.66803,0.66803,151100000.0
2005-06-13 17:04:00,0.66802,0.66803,0.66795,0.66797,76399999.0
2005-06-13 17:05:00,0.66795,0.66803,0.66795,0.668,98099999.0
2005-06-13 17:06:00,0.66796,0.66804,0.66794,0.668,161900001.0
2005-06-13 17:07:00,0.66798,0.66809,0.66798,0.66809,285100001.0
2005-06-13 17:08:00,0.66806,0.66812,0.66805,0.66812,177800000.0
2005-06-13 17:09:00,0.66813,0.66818,0.66812,0.66816,110099999.0
2005-06-13 17:10:00,0.66825,0.66829,0.66822,0.66828,153299998.0
2005-06-13 17:11:00,0.66828,0.66832,0.66828,0.66831,182299998.0
2005-06-13 17:12:00,0.66827,0.66828,0.6682,0.66828,123499999.0
2005-06-13 17:13:00,0.66828,0.66829,0.66815,0.66825,213100002.0
2005-06-13 17:14:00,0.66818,0.66828,0.66816,0.66828,165900000.0
2005-06-13 17:15:00,0.66824,0.66824,0.66818,0.66818,181199999.0
2005-06-13 17:16:00,0.66822,0.66825,0.66819,0.66822,195400001.0
2005-06-13 17:17:00,0.66822,0.66836,0.66822,0.66827,141399999.0
2005-06-13 17:18:00,0.66828,0.6683,0.66826,0.66828,132799999.0
2005-06-13 17:19:00,0.66824,0.66834,0.66822,0.66822,158000000.0
2005-06-13 17:20:00,0.66824,0.66828,0.6682,0.6682,66900001.0
2005-06-13 17:21:00,0.66822,0.66827,0.6682,0.6682,252399994.0
2005-06-13 17:22:00,0.66825,0.66826,0.6682,0.6682,115800000.0
2005-06-13 17:23:00,0.66821,0.66821,0.66815,0.66815,237500005.0
2005-06-13 17:24:00,0.66824,0.66824,0.66816,0.66818,152600004.0
2005-06-13 17:25:00,0.66815,0.66822,0.66815,0.66821,70299997.0
2005-06-13 17:26:00,0.66819,0.66823,0.66815,0.66815,31800000.0
2005-06-13 17:27:00,0.66812,0.66814,0.66811,0.66812,105400001.0
2005-06-13 17:28:00,0.66809,0.66812,0.66806,0.66807,157899997.0
2005-06-13 17:29:00,0.66808,0.66808,0.66802,0.66802,17500000.0
2005-06-13 17:30:00,0.66807,0.66812,0.66807,0.66811,220099999.0
2005-06-13 17:31:00,0.66814,0.66816,0.66812,0.66816,168000002.0
2005-06-13 17:32:00,0.66815,0.66817,0.66813,0.66815,86900003.0
2005-06-13 17:33:00,0.66815,0.66815,0.66801,0.66804,210799999.0
2005-06-13 17:34:00,0.66811,0.66811,0.66801,0.66802,155399999.0
2005-06-13 17:35:00,0.66805,0.66808,0.66797,0.66797,68800000.0
2005-06-13 17:36:00,0.66799,0.66808,0.66798,0.66806,147100000.0
2005-06-13 17:37:00,0.66807,0.66812,0.66807,0.66809,255199997.0
2005-06-13 17:38:00,0.66803,0.66803,0.66802,0.66802,88899999.0
2005-06-13 17:39:00,0.66805,0.66805,0.66801,0.66805,165900001.0
2005-06-13 17:40:00,0.66807,0.6681,0.66807,0.6681,167700000.0
2005-06-13 17:41:00,0.66805,0.66816,0.66805,0.66816,117499997.0
2005-06-13 17:42:00,0.66815,0.66817,0.6681,0.6681,98200000.0
2005-06-13 17:43:00,0.66815,0.66815,0.6681,0.66812,155800003.0
2005-06-13 17:44:00,0.66815,0.66824,0.66815,0.66823,136100001.0
2005-06-13 17:45:00,0.66823,0.66832,0.66823,0.66832,225000004.0
2005-06-13 17:46:00,0.66833,0.66833,0.66824,0.66828,132800000.0
2005-06-13 17:47:00,0.66825,0.66826,0.6682,0.66825,67200000.0
2005-06-13 17:48:00,0.66831,0.66833,0.66827,0.66827,179500001.0
2005-06-13 17:49:00,0.66827,0.66827,0.66822,0.66822,115600003.0
2005-06-13 17:50:00,0.66815,0.66825,0.66811,0.66822,294800004.0
2005-06-13 17:51:00,0.66824,0.66826,0.66817,0.66824,207000002.0
2005-06-13 17:52:00,0.66821,0.66821,0.6682,0.6682,24800000.0
2005-06-13 17:53:00,0.66818,0.6682,0.66818,0.66818,110000002.0
2005-06-13 17:54:00,0.66818,0.66822,0.66814,0.66822,126099996.0
2005-06-13 17:55:00,0.66816,0.66817,0.66816,0.66817,18400000.0
2005-06-13 17:56:00,0.66818,0.66818,0.6681,0.6681,152600000.0
2005-06-13 17:57:00,0.66816,0.66819,0.66809,0.66809,100500000.0
2005-06-13 17:58:00,0.66809,0.66809,0.66804,0.66806,104700003.0
2005-06-13 17:59:00,0.6681,0.6681,0.66805,0.66807,181100003.0
2005-06-13 18:00:00,0.66792,0.66803,0.6679,0.66803,114100000.0
2005-06-13 18:01:00,0.66804,0.66806,0.66798,0.66798,1292299987.0
2005-06-13 18:02:00,0.66798,0.66803,0.66792,0.66795,1694999998.0
2005-06-13 18:03:00,0.66795,0.66805,0.66795,0.668,1762099999.0
2005-06-13 18:04:00,0.66798,0.66806,0.66797,0.668,768000005.0
2005-06-13 18:05:00,0.66794,0.66802,0.66793,0.66798,1353200003.0
2005-06-13 18:06:00,0.66799,0.66807,0.66799,0.66799,1678700006.0
2005-06-13 18:07:00,0.6681,0.6681,0.668,0.6681,732599996.0
2005-06-13 18:08:00,0.668,0.6681,0.668,0.6681,732599996.0
2005-06-13 18:09:00,0.66802,0.66819,0.66801,0.66813,732599996.0
2005-06-13 18:10:00,0.66813,0.66814,0.66804,0.66805,1293500006.0
2005-06-13 18:11:00,0.66805,0.66825,0.66805,0.66825,918599993.0
2005-06-13 18:12:00,0.66824,0.66824,0.6681,0.6681,967900005.0
2005-06-13 18:13:00,0.66805,0.66821,0.66805,0.66813,859300006.0
2005-06-13 18:14:00,0.66815,0.6683,0.66806,0.66826,1596099987.0
2005-06-13 18:15:00,0.6682,0.6683,0.6682,0.6683,1002199998.0
2005-06-13 18:16:00,0.6684,0.66847,0.66834,0.6684,1002199998.0
2005-06-13 18:17:00,0.66848,0.66857,0.66846,0.66856,762500000.0
2005-06-13 18:18:00,0.66856,0.66858,0.66848,0.66858,719499999.0
2005-06-13 18:19:00,0.66854,0.66855,0.66845,0.66852,800799997.0
2005-06-13 18:20:00,0.6685,0.66857,0.66848,0.66857,612400001.0
2005-06-13 18:21:00,0.66856,0.66864,0.66853,0.66856,980800004.0
2005-06-13 18:22:00,0.66859,0.66863,0.66856,0.6686,768000004.0
2005-06-13 18:23:00,0.66855,0.66862,0.66851,0.66862,1342899994.0
2005-06-13 18:24:00,0.66855,0.66864,0.66851,0.66852,923999996.0
2005-06-13 18:25:00,0.66852,0.66861,0.66852,0.66857,993200004.0
2005-06-13 18:26:00,0.66863,0.66868,0.6686,0.6686,1127099991.0
2005-06-13 18:27:00,0.6686,0.66865,0.66857,0.66858,733599999.0
2005-06-13 18:28:00,0.66861,0.66866,0.66852,0.66866,579800000.0
2005-06-13 18:29:00,0.66861,0.6687,0.66861,0.66865,1034099999.0
2005-06-13 18:30:00,0.66871,0.66885,0.6687,0.66885,907799995.0
2005-06-13 18:31:00,0.66883,0.66889,0.66882,0.66887,391600000.0
2005-06-13 18:32:00,0.66887,0.66887,0.66876,0.6688,616899993.0
2005-06-13 18:33:00,0.66882,0.66882,0.66865,0.6687,907700002.0
2005-06-13 18:34:00,0.6687,0.66877,0.66865,0.66868,915799997.0
2005-06-13 18:35:00,0.66865,0.66865,0.66854,0.66854,512200005.0
2005-06-13 18:36:00,0.66857,0.66866,0.66857,0.66865,173900001.0
2005-06-13 18:37:00,0.66863,0.66864,0.66858,0.66861,429199996.0
2005-06-13 18:38:00,0.66861,0.6687,0.66861,0.66865,186099999.0
2005-06-13 18:39:00,0.66869,0.66873,0.66864,0.66868,456500007.0
2005-06-13 18:40:00,0.66873,0.66873,0.66861,0.66862,341699995.0
2005-06-13 18:41:00,0.66864,0.66874,0.66863,0.66865,701300003.0
2005-06-13 18:42:00,0.66865,0.66878,0.66865,0.66878,512699994.0
2005-06-13 18:43:00,0.66879,0.66886,0.66879,0.66883,433199994.0
2005-06-13 18:44:00,0.6688,0.66883,0.66875,0.66877,726799999.0
2005-06-13 18:45:00,0.66883,0.66889,0.66877,0.66877,395700002.0
2005-06-13 18:46:00,0.66881,0.66881,0.66871,0.66875,148000002.0
2005-06-13 18:47:00,0.66875,0.66875,0.66865,0.66866,87199999.0
2005-06-13 18:48:00,0.66861,0.66863,0.66851,0.66857,370999998.0
2005-06-13 18:49:00,0.66849,0.66859,0.66848,0.66855,224399995.0
2005-06-13 18:50:00,0.66852,0.66861,0.6685,0.66861,120599998.0
2005-06-13 18:51:00,0.66861,0.66861,0.66853,0.66858,246699999.0
2005-06-13 18:52:00,0.66857,0.66861,0.66854,0.66855,333399998.0
2005-06-13 18:53:00,0.66855,0.66857,0.66847,0.66847,726799998.0
2005-06-13 18:54:00,0.66852,0.66853,0.66845,0.66853,303999998.0
2005-06-13 18:55:00,0.66852,0.66855,0.66847,0.66852,477500002.0
2005-06-13 18:56:00,0.66853,0.66859,0.66849,0.66849,262599997.0
2005-06-13 18:57:00,0.66852,0.6686,0.66852,0.66856,335900005.0
2005-06-13 18:58:00,0.66848,0.66855,0.66824,0.66825,795199999.0
2005-06-13 18:59:00,0.66855,0.66865,0.66855,0.66859,829800002.0
2005-06-13 19:00:00,0.6686,0.66864,0.6686,0.66862,596699996.0
2005-06-13 19:01:00,0.66863,0.66873,0.66863,0.66873,111200000.0
2005-06-13 19:02:00,0.66873,0.66877,0.66867,0.66867,423499999.0
2005-06-13 19:03:00,0.66864,0.66873,0.66864,0.6687,467000005.0
2005-06-13 19:04:00,0.66875,0.66879,0.6687,0.66878,316500006.0
2005-06-13 19:05:00,0.66884,0.66902,0.66884,0.66899,504200001.0
2005-06-13 19:06:00,0.66898,0.66909,0.66898,0.66906,610100001.0
2005-06-13 19:07:00,0.66908,0.66911,0.66907,0.66907,326399995.0
2005-06-13 19:08:00,0.66915,0.66915,0.669,0.669,841899994.0
2005-06-13 19:09:00,0.669,0.66911,0.66899,0.66911,382400004.0
2005-06-13 19:10:00,0.6691,0.66914,0.66908,0.66911,411400007.0
2005-06-13 19:11:00,0.66907,0.66924,0.66901,0.66924,213399999.0
2005-06-13 19:12:00,0.66916,0.66921,0.66916,0.66918,293099999.0
2005-06-13 19:13:00,0.66914,0.66919,0.66913,0.66915,296000007.0
2005-06-13 19:14:00,0.66913,0.66917,0.66909,0.6691,266500002.0
2005-06-13 19:15:00,0.66907,0.66909,0.66897,0.66909,428700005.0
2005-06-13 19:16:00,0.66915,0.66915,0.66911,0.66915,216100002.0
2005-06-13 19:17:00,0.66915,0.66915,0.66911,0.66911,233299999.0
2005-06-13 19:18:00,0.66908,0.66916,0.66907,0.66916,216900004.0
2005-06-13 19:19:00,0.66914,0.66917,0.66911,0.66915,572299999.0
2005-06-13 19:20:00,0.66912,0.66916,0.6691,0.66912,153100002.0
2005-06-13 19:21:00,0.66912,0.66916,0.66908,0.66913,307900001.0
2005-06-13 19:22:00,0.66915,0.66918,0.66912,0.66915,210799997.0
2005-06-13 19:23:00,0.66912,0.66918,0.6691,0.66915,334000006.0
2005-06-13 19:24:00,0.66914,0.66918,0.66911,0.66918,127099999.0
2005-06-13 19:25:00,0.66917,0.6692,0.66909,0.6692,95699999.0
2005-06-13 19:26:00,0.66923,0.66928,0.66922,0.66922,465599996.0
2005-06-13 19:27:00,0.66922,0.66924,0.66915,0.66924,709399997.0
2005-06-13 19:28:00,0.66922,0.66925,0.66921,0.66925,267400002.0
2005-06-13 19:29:00,0.6692,0.6692,0.66915,0.6692,520999997.0
2005-06-13 19:30:00,0.66878,0.66918,0.66858,0.66907,598599997.0
2005-06-13 19:31:00,0.66917,0.66922,0.66915,0.6692,640700000.0
2005-06-13 19:32:00,0.66923,0.66933,0.66923,0.66932,555300002.0
2005-06-13 19:33:00,0.66933,0.66933,0.66927,0.66933,254900001.0
2005-06-13 19:34:00,0.66937,0.66944,0.66936,0.66937,432000008.0
2005-06-13 19:35:00,0.66933,0.66934,0.66926,0.66934,563599996.0
2005-06-13 19:36:00,0.66938,0.66938,0.6693,0.66935,418799996.0
2005-06-13 19:37:00,0.66938,0.66953,0.66938,0.66953,384300002.0
2005-06-13 19:38:00,0.66952,0.66959,0.66952,0.66953,225200000.0
2005-06-13 19:39:00,0.6695,0.66957,0.6695,0.66955,858699990.0
2005-06-13 19:40:00,0.66952,0.66958,0.66948,0.66948,609900005.0
2005-06-13 19:41:00,0.66946,0.66948,0.6694,0.66943,690500002.0
2005-06-13 19:42:00,0.66937,0.66942,0.6693,0.66942,248800002.0
2005-06-13 19:43:00,0.66944,0.66945,0.66941,0.66945,158800000.0
2005-06-13 19:44:00,0.66942,0.66945,0.66942,0.66942,542000000.0
2005-06-13 19:45:00,0.66946,0.66949,0.66942,0.66942,389500000.0
2005-06-13 19:46:00,0.66945,0.66947,0.66945,0.66945,144300000.0
2005-06-13 19:47:00,0.66946,0.66962,0.66946,0.66962,89400000.0
2005-06-13 19:48:00,0.6696,0.6696,0.66957,0.6696,147500000.0
2005-06-13 19:49:00,0.66958,0.66968,0.66957,0.66968,228099996.0
2005-06-13 19:50:00,0.66968,0.66968,0.66955,0.66957,361200005.0
2005-06-13 19:51:00,0.66955,0.66958,0.6695,0.66955,426800002.0
2005-06-13 19:52:00,0.66955,0.66958,0.66952,0.66954,196400001.0
2005-06-13 19:53:00,0.66954,0.66955,0.66953,0.66955,63700000.0
2005-06-13 19:54:00,0.66953,0.66953,0.66944,0.66953,110899997.0
2005-06-13 19:55:00,0.66957,0.66957,0.6695,0.6695,137099999.0
2005-06-13 19:56:00,0.66951,0.66958,0.66951,0.66958,102300001.0
2005-06-13 19:57:00,0.66959,0.66959,0.66951,0.66953,528000000.0
2005-06-13 19:58:00,0.6696,0.66966,0.66955,0.66965,212399996.0
2005-06-13 19:59:00,0.66962,0.66968,0.66958,0.66962,431600000.0
2005-06-13 20:00:00,0.66975,0.66985,0.66975,0.66985,157299995.0
2005-06-13 20:01:00,0.66984,0.66984,0.66969,0.66969,297500002.0
2005-06-13 20:02:00,0.66964,0.66965,0.66959,0.66959,139200003.0
2005-06-13 20:03:00,0.66962,0.66963,0.66958,0.6696,179500000.0
2005-06-13 20:04:00,0.6696,0.66962,0.66957,0.6696,85300000.0
2005-06-13 20:05:00,0.6696,0.6696,0.66954,0.66955,126399997.0
2005-06-13 20:06:00,0.66952,0.66955,0.66952,0.66955,84000002.0
2005-06-13 20:07:00,0.66953,0.66958,0.66953,0.66955,181699997.0
2005-06-13 20:08:00,0.66953,0.66955,0.66937,0.66937,587300000.0
2005-06-13 20:09:00,0.66934,0.66938,0.6693,0.66932,140500000.0
2005-06-13 20:10:00,0.66928,0.66931,0.66922,0.66925,138700004.0
2005-06-13 20:11:00,0.66926,0.66945,0.66904,0.66914,201400000.0
2005-06-13 20:12:00,0.66917,0.66938,0.66899,0.66938,995900006.0
2005-06-13 20:13:00,0.66926,0.66952,0.66885,0.66915,458100001.0
2005-06-13 20:14:00,0.66922,0.66969,0.66908,0.66933,324699998.0
2005-06-13 20:15:00,0.66936,0.66956,0.66904,0.66914,888999999.0
2005-06-13 20:16:00,0.66899,0.66949,0.66895,0.66924,481899999.0
2005-06-13 20:17:00,0.6691,0.66976,0.66899,0.66942,184299997.0
2005-06-13 20:18:00,0.66907,0.6694,0.66898,0.66939,383899998.0
2005-06-13 20:19:00,0.66951,0.66956,0.66907,0.66936,451799999.0
2005-06-13 20:20:00,0.66933,0.66973,0.66913,0.66926,520399999.0
2005-06-13 20:21:00,0.66925,0.66936,0.66925,0.66936,88499999.0
2005-06-13 20:22:00,0.66937,0.66938,0.66933,0.66936,116200000.0
2005-06-13 20:23:00,0.6693,0.66932,0.6693,0.6693,447200007.0
2005-06-13 20:24:00,0.66946,0.66968,0.6691,0.6695,281500002.0
2005-06-13 20:25:00,0.66925,0.66933,0.66925,0.66932,473800001.0
2005-06-13 20:26:00,0.66935,0.66942,0.66933,0.66942,919000000.0
2005-06-13 20:27:00,0.66941,0.66945,0.66936,0.6694,328099997.0
2005-06-13 20:28:00,0.66941,0.66941,0.66933,0.66935,464999998.0
2005-06-13 20:29:00,0.66936,0.66936,0.66925,0.66927,618099998.0
2005-06-13 20:30:00,0.66943,0.66978,0.66918,0.66953,2004499988.0
2005-06-13 20:31:00,0.66953,0.66979,0.66908,0.66941,1262099998.0
2005-06-13 20:32:00,0.66926,0.66926,0.66895,0.66921,1373700004.0
2005-06-13 20:33:00,0.66905,0.66923,0.66899,0.66905,146999999.0
2005-06-13 20:34:00,0.66902,0.66917,0.66895,0.66906,412300000.0
2005-06-13 20:35:00,0.66911,0.66925,0.66904,0.66904,314299999.0
2005-06-13 20:36:00,0.66924,0.66963,0.66877,0.66901,248099999.0
2005-06-13 20:37:00,0.66932,0.66964,0.66877,0.6693,806499995.0
2005-06-13 20:38:00,0.66897,0.66978,0.66893,0.66919,775399999.0
2005-06-13 20:39:00,0.66958,0.66974,0.66901,0.66905,577900003.0
2005-06-13 20:40:00,0.6694,0.66969,0.66903,0.66921,511099999.0
2005-06-13 20:41:00,0.66922,0.6697,0.66919,0.66933,401700004.0
2005-06-13 20:42:00,0.66893,0.66949,0.6689,0.6693,203399996.0
2005-06-13 20:43:00,0.6694,0.6697,0.66892,0.6693,418899999.0
2005-06-13 20:44:00,0.66914,0.66944,0.66908,0.66928,1025000004.0
2005-06-13 20:45:00,0.66939,0.66971,0.66906,0.66925,412000001.0
2005-06-13 20:46:00,0.66884,0.66934,0.66882,0.66907,229100002.0
2005-06-13 20:47:00,0.66898,0.66975,0.66898,0.66917,612000004.0
2005-06-13 20:48:00,0.66897,0.66988,0.66897,0.66922,753099995.0
2005-06-13 20:49:00,0.66918,0.67033,0.66904,0.66952,230200002.0
2005-06-13 20:50:00,0.66932,0.67021,0.6692,0.66983,1415100002.0
2005-06-13 20:51:00,0.6697,0.67007,0.66912,0.66924,275700001.0
2005-06-13 20:52:00,0.66919,0.66983,0.66903,0.66942,588799993.0
2005-06-13 20:53:00,0.66959,0.66994,0.6694,0.66947,890000000.0
2005-06-13 20:54:00,0.66929,0.67016,0.669,0.6693,629999992.0
2005-06-13 20:55:00,0.66955,0.66974,0.66882,0.66951,441999993.0
2005-06-13 20:56:00,0.66939,0.66997,0.66918,0.66942,1205500007.0
2005-06-13 20:57:00,0.66957,0.67012,0.66918,0.66951,1192699989.0
2005-06-13 20:58:00,0.66933,0.66982,0.66933,0.66938,704800000.0
2005-06-13 20:59:00,0.66951,0.67017,0.66945,0.6699,1738900012.0
2005-06-13 21:00:00,0.66953,0.67006,0.66922,0.66959,1443199998.0
2005-06-13 21:01:00,0.66976,0.67007,0.66939,0.66955,1025900001.0
2005-06-13 21:02:00,0.66947,0.66971,0.66917,0.66917,479099998.0
2005-06-13 21:03:00,0.66949,0.66981,0.66919,0.66976,604600000.0
2005-06-13 21:04:00,0.66946,0.66995,0.66929,0.66929,572299998.0
2005-06-13 21:05:00,0.66949,0.66984,0.66923,0.66953,915600006.0
2005-06-13 21:06:00,0.6694,0.66982,0.66927,0.66965,683599992.0
2005-06-13 21:07:00,0.66953,0.67004,0.66946,0.66985,164700002.0
2005-06-13 21:08:00,0.66977,0.66982,0.66954,0.66955,53200000.0
2005-06-13 21:09:00,0.66972,0.66989,0.66951,0.66982,400699994.0
2005-06-13 21:10:00,0.6694,0.67001,0.66935,0.66972,170700001.0
2005-06-13 21:11:00,0.6696,0.66979,0.66942,0.66979,255400001.0
2005-06-13 21:12:00,0.66962,0.6702,0.66953,0.67018,199199995.0
2005-06-13 21:13:00,0.66981,0.6702,0.66951,0.66978,271899995.0
2005-06-13 21:14:00,0.66952,0.67022,0.66943,0.66973,498500001.0
2005-06-13 21:15:00,0.66982,0.67025,0.66954,0.66978,351700000.0
2005-06-13 21:16:00,0.66979,0.6702,0.66947,0.66985,574399997.0
2005-06-13 21:17:00,0.6698,0.6702,0.66979,0.6701,214600001.0
2005-06-13 21:18:00,0.66988,0.67016,0.66972,0.66993,134100000.0
2005-06-13 21:19:00,0.66987,0.67039,0.66977,0.67036,597900001.0
2005-06-13 21:20:00,0.67004,0.67022,0.66965,0.67,1100500000.0
2005-06-13 21:21:00,0.66992,0.67048,0.66987,0.67042,397300000.0
2005-06-13 21:22:00,0.67015,0.67054,0.66967,0.66991,786499995.0
2005-06-13 21:23:00,0.66986,0.67043,0.66975,0.66979,219500006.0
2005-06-13 21:24:00,0.66953,0.67018,0.66953,0.66983,218000003.0
2005-06-13 21:25:00,0.66976,0.67007,0.66975,0.67007,223300000.0
2005-06-13 21:26:00,0.66997,0.67004,0.66982,0.66994,239300000.0
2005-06-13 21:27:00,0.66988,0.67023,0.66978,0.67011,136700000.0
2005-06-13 21:28:00,0.67035,0.67035,0.66967,0.67007,285300000.0
2005-06-13 21:29:00,0.6702,0.67027,0.66986,0.66994,109500002.0
2005-06-13 21:30:00,0.66998,0.67017,0.66981,0.66982,178199997.0
2005-06-13 21:31:00,0.66981,0.6702,0.66979,0.66995,288500003.0
2005-06-13 21:32:00,0.66967,0.67044,0.66967,0.66999,700300002.0
2005-06-13 21:33:00,0.66991,0.67042,0.66981,0.67012,423899998.0
2005-06-13 21:34:00,0.66978,0.67052,0.66975,0.67042,538400004.0
2005-06-13 21:35:00,0.67045,0.67053,0.6698,0.66983,255000002.0
2005-06-13 21:36:00,0.66951,0.67021,0.6695,0.67012,65300001.0
2005-06-13 21:37:00,0.67026,0.67029,0.66986,0.67021,262199999.0
2005-06-13 21:38:00,0.6697,0.67015,0.6697,0.6701,146799999.0
2005-06-13 21:39:00,0.66983,0.67038,0.66978,0.67038,123699999.0
2005-06-13 21:40:00,0.6691,0.67027,0.6691,0.67023,257800005.0
2005-06-13 21:41:00,0.67023,0.67028,0.67023,0.67028,128700002.0
2005-06-13 21:42:00,0.67015,0.67026,0.67001,0.67025,238399998.0
2005-06-13 21:43:00,0.67019,0.67022,0.66982,0.67,406100004.0
2005-06-13 21:44:00,0.66995,0.67027,0.6698,0.67003,434200001.0
2005-06-13 21:45:00,0.67,0.67023,0.66995,0.67023,34700000.0
2005-06-13 21:46:00,0.67025,0.6703,0.67025,0.6703,352100001.0
2005-06-13 21:47:00,0.6703,0.67033,0.6703,0.6703,310999999.0
2005-06-13 21:48:00,0.67015,0.6702,0.67,0.67009,121000002.0
2005-06-13 21:49:00,0.67027,0.67031,0.67027,0.67027,176300000.0
2005-06-13 21:50:00,0.67021,0.67021,0.67014,0.6702,153600001.0
2005-06-13 21:51:00,0.66993,0.67018,0.6698,0.67018,235299996.0
2005-06-13 21:52:00,0.66977,0.67012,0.6696,0.67008,166399996.0
2005-06-13 21:53:00,0.67018,0.67018,0.67011,0.67012,131400000.0
2005-06-13 21:54:00,0.66978,0.67017,0.66978,0.66987,323099997.0
2005-06-13 21:55:00,0.66979,0.67016,0.66979,0.66995,161299999.0
2005-06-13 21:56:00,0.67011,0.67011,0.67005,0.67005,284099999.0
2005-06-13 21:57:00,0.67008,0.67011,0.67005,0.67007,221100000.0
2005-06-13 21:58:00,0.67008,0.67008,0.66972,0.66972,76000001.0
2005-06-13 21:59:00,0.66965,0.66985,0.66965,0.66979,495400003.0
2005-06-13 22:00:00,0.6699,0.66997,0.66977,0.66997,92499999.0
2005-06-13 22:01:00,0.66997,0.66997,0.66968,0.66968,221400000.0
2005-06-13 22:02:00,0.66968,0.66991,0.66968,0.6698,517199998.0
2005-06-13 22:03:00,0.6698,0.66991,0.6698,0.66991,301899999.0
2005-06-13 22:04:00,0.66993,0.66994,0.66958,0.66965,390199999.0
2005-06-13 22:05:00,0.66988,0.66999,0.66977,0.66987,219200000.0
2005-06-13 22:06:00,0.66996,0.66998,0.66995,0.66997,226000001.0
2005-06-13 22:07:00,0.66987,0.67,0.66972,0.66985,175000001.0
2005-06-13 22:08:00,0.66958,0.67017,0.66958,0.67009,260700001.0
2005-06-13 22:09:00,0.66992,0.67002,0.6698,0.6699,104500002.0
2005-06-13 22:10:00,0.66995,0.66995,0.66984,0.66984,100500002.0
2005-06-13 22:11:00,0.6699,0.67002,0.6699,0.67001,154800002.0
2005-06-13 22:12:00,0.67,0.67,0.66985,0.66985,413499999.0
2005-06-13 22:13:00,0.66981,0.66982,0.6698,0.66982,112499999.0
2005-06-13 22:14:00,0.6695,0.66991,0.66949,0.66991,160800001.0
2005-06-13 22:15:00,0.67006,0.67006,0.66948,0.66982,495400005.0
2005-06-13 22:16:00,0.66984,0.67,0.66984,0.67,544099998.0
2005-06-13 22:17:00,0.67003,0.67003,0.67002,0.67002,51800001.0
2005-06-13 22:18:00,0.67005,0.67014,0.67003,0.67003,98099999.0
2005-06-13 22:19:00,0.67007,0.67012,0.67007,0.67007,100799998.0
2005-06-13 22:20:00,0.67009,0.67013,0.67007,0.67013,169499997.0
2005-06-13 22:21:00,0.67012,0.67012,0.67004,0.67005,358300002.0
2005-06-13 22:22:00,0.67009,0.67011,0.67005,0.6701,366700000.0
2005-06-13 22:23:00,0.67007,0.67017,0.67005,0.67006,366799999.0
2005-06-13 22:24:00,0.6697,0.67007,0.66964,0.66996,321300006.0
2005-06-13 22:25:00,0.66996,0.67007,0.66982,0.67001,380600001.0
2005-06-13 22:26:00,0.66972,0.67013,0.6697,0.66994,287199999.0
2005-06-13 22:27:00,0.66995,0.67012,0.66986,0.67012,232099998.0
2005-06-13 22:28:00,0.66959,0.67009,0.66959,0.67008,154300003.0
2005-06-13 22:29:00,0.67015,0.67015,0.6701,0.6701,330900000.0
2005-06-13 22:30:00,0.66983,0.6701,0.66978,0.67,200899999.0
2005-06-13 22:31:00,0.67008,0.67013,0.66987,0.67008,154900001.0
2005-06-13 22:32:00,0.66989,0.6701,0.6697,0.67007,220100000.0
2005-06-13 22:33:00,0.66993,0.6701,0.66987,0.6701,222099996.0
2005-06-13 22:34:00,0.66984,0.67008,0.66973,0.6699,371600001.0
2005-06-13 22:35:00,0.66994,0.66996,0.66969,0.66975,229900004.0
2005-06-13 22:36:00,0.66975,0.67006,0.66966,0.67006,111699997.0
2005-06-13 22:37:00,0.6701,0.6701,0.66974,0.66989,287300001.0
2005-06-13 22:38:00,0.66975,0.66993,0.66964,0.66972,172099999.0
2005-06-13 22:39:00,0.66971,0.67014,0.66971,0.67007,164700002.0
2005-06-13 22:40:00,0.66975,0.67001,0.66959,0.66972,355799999.0
2005-06-13 22:41:00,0.66973,0.67002,0.66962,0.66972,355099998.0
2005-06-13 22:42:00,0.67004,0.67006,0.6699,0.67,340699998.0
2005-06-13 22:43:00,0.66998,0.67001,0.66958,0.66982,240600002.0
2005-06-13 22:44:00,0.67003,0.67011,0.66988,0.66992,52500000.0
2005-06-13 22:45:00,0.66986,0.67008,0.66969,0.66999,80199999.0
2005-06-13 22:46:00,0.66985,0.6701,0.66973,0.67005,245099999.0
2005-06-13 22:47:00,0.67013,0.67013,0.66986,0.66992,187599998.0
2005-06-13 22:48:00,0.67001,0.67016,0.67001,0.67007,264200000.0
2005-06-13 22:49:00,0.67005,0.67009,0.66991,0.67002,137300000.0
2005-06-13 22:50:00,0.67012,0.67012,0.67,0.67,108799997.0
2005-06-13 22:51:00,0.66997,0.67008,0.66994,0.67003,188400001.0
2005-06-13 22:52:00,0.67002,0.67008,0.67002,0.67005,73100000.0
2005-06-13 22:53:00,0.67005,0.67014,0.67004,0.67005,59900001.0
2005-06-13 22:54:00,0.67005,0.67017,0.67005,0.67013,126699999.0
2005-06-13 22:55:00,0.67018,0.67019,0.66977,0.66995,134100001.0
2005-06-13 22:56:00,0.67005,0.67013,0.66989,0.67012,288599992.0
2005-06-13 22:57:00,0.67012,0.67015,0.6696,0.66986,91500001.0
2005-06-13 22:58:00,0.6696,0.67005,0.66952,0.66986,384100003.0
2005-06-13 22:59:00,0.66968,0.66995,0.66953,0.66978,119300000.0
2005-06-13 23:00:00,0.66963,0.67002,0.66963,0.66995,107100000.0
2005-06-13 23:01:00,0.66988,0.67001,0.66979,0.66997,121000000.0
2005-06-13 23:02:00,0.66958,0.66997,0.66956,0.66986,173999996.0
2005-06-13 23:03:00,0.66988,0.66998,0.66977,0.66991,129299998.0
2005-06-13 23:04:00,0.66988,0.67002,0.66974,0.66981,101100000.0
2005-06-13 23:05:00,0.67004,0.67006,0.66973,0.66999,177599999.0
2005-06-13 23:06:00,0.66976,0.67015,0.66976,0.6699,100899999.0
2005-06-13 23:07:00,0.66978,0.67008,0.66978,0.67,93300003.0
2005-06-13 23:08:00,0.66987,0.67004,0.66979,0.66979,103700004.0
2005-06-13 23:09:00,0.66983,0.67015,0.66983,0.67013,216899998.0
2005-06-13 23:10:00,0.66993,0.67013,0.66984,0.67007,212400001.0
2005-06-13 23:11:00,0.67008,0.67024,0.66989,0.67013,303099998.0
2005-06-13 23:12:00,0.6701,0.67023,0.66986,0.67023,170800000.0
2005-06-13 23:13:00,0.67001,0.67015,0.66985,0.66991,125400001.0
2005-06-13 23:14:00,0.66961,0.67007,0.66961,0.66979,163999999.0
2005-06-13 23:15:00,0.66993,0.67009,0.66983,0.67,115500002.0
2005-06-13 23:16:00,0.66977,0.66994,0.66971,0.66987,109399999.0
2005-06-13 23:17:00,0.66982,0.67003,0.6698,0.67001,211100000.0
2005-06-13 23:18:00,0.66959,0.66996,0.66959,0.66981,121399998.0
2005-06-13 23:19:00,0.66977,0.66994,0.66976,0.66992,213900000.0
2005-06-13 23:20:00,0.66971,0.66996,0.66968,0.66992,172699999.0
2005-06-13 23:21:00,0.66998,0.67002,0.66972,0.66989,338300000.0
2005-06-13 23:22:00,0.67013,0.67013,0.66998,0.67011,142200001.0
2005-06-13 23:23:00,0.6701,0.67013,0.67005,0.67007,195299999.0
2005-06-13 23:24:00,0.67015,0.67015,0.67011,0.67011,49300001.0
2005-06-13 23:25:00,0.67016,0.67024,0.67016,0.67024,93799999.0
2005-06-13 23:26:00,0.67025,0.67026,0.67021,0.67022,167499997.0
2005-06-13 23:27:00,0.67015,0.67015,0.67014,0.67014,48600001.0
2005-06-13 23:28:00,0.67018,0.67018,0.67015,0.67015,2400000.0
2005-06-13 23:29:00,0.67016,0.67026,0.67013,0.67013,222599998.0
2005-06-13 23:30:00,0.67014,0.67017,0.67012,0.67017,235600001.0
2005-06-13 23:31:00,0.67019,0.6702,0.6701,0.67012,146099998.0
2005-06-13 23:32:00,0.67016,0.67018,0.67012,0.67018,178100001.0
2005-06-13 23:33:00,0.67021,0.67021,0.67004,0.6701,112700000.0
2005-06-13 23:34:00,0.67009,0.67014,0.67004,0.67011,105600000.0
2005-06-13 23:35:00,0.67016,0.67021,0.67013,0.6702,149700003.0
2005-06-13 23:36:00,0.67014,0.67016,0.67009,0.67013,83000001.0
2005-06-13 23:37:00,0.67018,0.67024,0.67017,0.67024,70199999.0
2005-06-13 23:38:00,0.67018,0.67022,0.67016,0.67017,165799997.0
2005-06-13 23:39:00,0.67022,0.67023,0.6701,0.6701,174700003.0
2005-06-13 23:40:00,0.67009,0.67024,0.67009,0.67018,100299999.0
2005-06-13 23:41:00,0.6702,0.67022,0.67013,0.67013,68099999.0
2005-06-13 23:42:00,0.67012,0.67012,0.67012,0.67012,78099998.0
2005-06-13 23:43:00,0.67019,0.67019,0.67012,0.67012,105400000.0
2005-06-13 23:44:00,0.67008,0.67008,0.66996,0.66996,87100002.0
2005-06-13 23:45:00,0.66996,0.67006,0.66996,0.67006,39000001.0
2005-06-13 23:46:00,0.67025,0.67025,0.67025,0.67025,800000.0
2005-06-13 23:47:00,0.6702,0.67027,0.67008,0.67008,133300000.0
2005-06-13 23:48:00,0.67002,0.67005,0.67002,0.67002,87400001.0
2005-06-13 23:49:00,0.67,0.67003,0.67,0.67003,32099999.0
2005-06-13 23:50:00,0.67003,0.67008,0.67,0.67002,120100002.0
2005-06-13 23:51:00,0.67002,0.67002,0.66998,0.66998,47000001.0
2005-06-13 23:52:00,0.67005,0.67018,0.67005,0.67008,105999999.0
2005-06-13 23:53:00,0.67002,0.67005,0.66997,0.66997,112599998.0
2005-06-13 23:54:00,0.66999,0.67002,0.6699,0.66995,113699999.0
2005-06-13 23:55:00,0.66999,0.66999,0.66994,0.66995,180399996.0
2005-06-13 23:56:00,0.66991,0.66991,0.66983,0.66983,163900000.0
2005-06-13 23:57:00,0.66985,0.66987,0.66982,0.66982,170400003.0
2005-06-13 23:58:00,0.66985,0.66985,0.66955,0.66955,34000000.0
2005-06-13 23:59:00,0.66982,0.66985,0.66982,0.66985,42700001.0
2005-06-14 00:00:00,0.66983,0.6699,0.6698,0.6698,171600002.0
2005-06-14 00:01:00,0.66983,0.66995,0.66983,0.66995,113299998.0
2005-06-14 00:02:00,0.66994,0.66999,0.66989,0.66989,119600000.0
2005-06-14 00:03:00,0.66992,0.66993,0.66992,0.66993,56600001.0
2005-06-14 00:04:00,0.66991,0.66993,0.66986,0.66989,214999999.0
2005-06-14 00:05:00,0.6699,0.66997,0.66988,0.66997,131200000.0
2005-06-14 00:06:00,0.66988,0.66993,0.66987,0.6699,195499999.0
2005-06-14 00:07:00,0.66988,0.6699,0.66984,0.66985,246000002.0
2005-06-14 00:08:00,0.66987,0.6699,0.66985,0.66985,194300001.0
2005-06-14 00:09:00,0.6699,0.6699,0.66987,0.66987,127600001.0
2005-06-14 00:10:00,0.66989,0.66989,0.66985,0.66985,79700003.0
2005-06-14 00:11:00,0.66971,0.67,0.66971,0.66988,91700001.0
2005-06-14 00:12:00,0.66985,0.66985,0.66985,0.66985,27100000.0
2005-06-14 00:13:00,0.66987,0.6699,0.66987,0.6699,26500001.0
2005-06-14 00:14:00,0.66986,0.66986,0.66983,0.66983,103600002.0
2005-06-14 00:15:00,0.66989,0.6699,0.66984,0.6699,37000001.0
2005-06-14 00:16:00,0.66987,0.6699,0.66985,0.6699,245300002.0
2005-06-14 00:17:00,0.66993,0.66993,0.66988,0.66988,65200001.0
2005-06-14 00:18:00,0.66987,0.6699,0.66985,0.66986,120099999.0
2005-06-14 00:19:00,0.66985,0.66985,0.6698,0.6698,6600000.0
2005-06-14 00:20:00,0.66982,0.66989,0.66982,0.66989,48700001.0
2005-06-14 00:21:00,0.66991,0.66993,0.66986,0.66993,231500006.0
2005-06-14 00:22:00,0.66986,0.66989,0.66981,0.66985,239399996.0
2005-06-14 00:23:00,0.66993,0.66997,0.66993,0.66996,38400001.0
2005-06-14 00:24:00,0.66999,0.66999,0.66992,0.66997,233800001.0
2005-06-14 00:25:00,0.66999,0.67004,0.66993,0.66993,155900000.0
2005-06-14 00:26:00,0.66993,0.66997,0.66989,0.66997,141800002.0
2005-06-14 00:27:00,0.67005,0.67006,0.66998,0.67006,51299999.0
2005-06-14 00:28:00,0.67004,0.67004,0.66998,0.67002,127199999.0
2005-06-14 00:29:00,0.67,0.67,0.66993,0.66993,141299996.0
2005-06-14 00:30:00,0.67,0.67,0.66995,0.66998,130799999.0
2005-06-14 00:31:00,0.67,0.67007,0.67,0.67004,57300000.0
2005-06-14 00:32:00,0.67003,0.67003,0.66996,0.67001,224300004.0
2005-06-14 00:33:00,0.66987,0.67001,0.66968,0.66974,207999998.0
2005-06-14 00:34:00,0.66995,0.67003,0.66995,0.67,131700001.0
2005-06-14 00:35:00,0.66995,0.67002,0.66995,0.66999,263799997.0
2005-06-14 00:36:00,0.66993,0.66999,0.66991,0.66992,260100006.0
2005-06-14 00:37:00,0.66994,0.66994,0.66986,0.66989,181100004.0
2005-06-14 00:38:00,0.66992,0.66992,0.66992,0.66992,17500000.0
2005-06-14 00:39:00,0.6699,0.66995,0.6699,0.66995,82199996.0
2005-06-14 00:40:00,0.66953,0.66993,0.66946,0.66983,101100002.0
2005-06-14 00:41:00,0.6699,0.66997,0.6699,0.66995,222299997.0
2005-06-14 00:42:00,0.66994,0.66995,0.66994,0.66995,27900000.0
2005-06-14 00:43:00,0.66992,0.66999,0.66968,0.66981,137800000.0
2005-06-14 00:44:00,0.67002,0.67002,0.6699,0.66993,121500001.0
2005-06-14 00:45:00,0.66993,0.66997,0.66993,0.66997,38000000.0
2005-06-14 00:46:00,0.67,0.67,0.66995,0.66998,179999997.0
2005-06-14 00:47:00,0.66998,0.67004,0.66998,0.67004,22300000.0
2005-06-14 00:48:00,0.67002,0.67004,0.67,0.67,160400003.0
2005-06-14 00:49:00,0.67003,0.67003,0.66995,0.66995,139100001.0
2005-06-14 00:50:00,0.66973,0.66995,0.66967,0.6698,254499998.0
2005-06-14 00:51:00,0.67002,0.67003,0.66992,0.67002,41500000.0
2005-06-14 00:52:00,0.66998,0.67,0.66995,0.66995,69200000.0
2005-06-14 00:53:00,0.66995,0.66997,0.66995,0.66997,19700000.0
2005-06-14 00:54:00,0.67,0.67,0.66997,0.66997,91900001.0
2005-06-14 00:55:00,0.67,0.67,0.66997,0.66998,156200000.0
2005-06-14 00:56:00,0.66989,0.66989,0.66973,0.66977,60500000.0
2005-06-14 00:57:00,0.66977,0.6698,0.66975,0.66978,153899999.0
2005-06-14 00:58:00,0.66954,0.66987,0.66954,0.66981,200699997.0
2005-06-14 00:59:00,0.66977,0.6698,0.66977,0.6698,46400002.0
2005-06-14 01:00:00,0.66979,0.66983,0.66979,0.66983,21500001.0
2005-06-14 01:01:00,0.66981,0.66981,0.66974,0.66974,62999998.0
2005-06-14 01:02:00,0.66979,0.66981,0.66979,0.66981,2700000.0
2005-06-14 01:03:00,0.66985,0.66988,0.66982,0.66985,338700002.0
2005-06-14 01:04:00,0.66986,0.66989,0.66984,0.66989,133300002.0
2005-06-14 01:05:00,0.66986,0.66989,0.66982,0.66989,138599998.0
2005-06-14 01:06:00,0.6699,0.6699,0.66987,0.6699,154100003.0
2005-06-14 01:07:00,0.66984,0.66989,0.66978,0.66978,110900000.0
2005-06-14 01:08:00,0.66979,0.66985,0.66979,0.6698,197300003.0
2005-06-14 01:09:00,0.6698,0.66983,0.66977,0.66978,189300001.0
2005-06-14 01:10:00,0.6698,0.66983,0.66978,0.66983,107900000.0
2005-06-14 01:11:00,0.66983,0.6699,0.66983,0.66988,128600002.0
2005-06-14 01:12:00,0.66987,0.66989,0.66982,0.66983,130300001.0
2005-06-14 01:13:00,0.66983,0.66983,0.6698,0.6698,134100001.0
2005-06-14 01:14:00,0.66979,0.66984,0.66977,0.66978,202700000.0
2005-06-14 01:15:00,0.66975,0.66982,0.66975,0.66982,206699994.0
2005-06-14 01:16:00,0.66983,0.66985,0.6698,0.66985,98400001.0
2005-06-14 01:17:00,0.66984,0.66987,0.6698,0.66982,141900002.0
2005-06-14 01:18:00,0.66977,0.66987,0.66973,0.66987,130199995.0
2005-06-14 01:19:00,0.66988,0.6699,0.66979,0.66987,130800000.0
2005-06-14 01:20:00,0.66992,0.66999,0.66991,0.66999,138800001.0
2005-06-14 01:21:00,0.66995,0.66995,0.6698,0.6698,66400001.0
2005-06-14 01:22:00,0.66974,0.66976,0.66965,0.66976,123200000.0
2005-06-14 01:23:00,0.6698,0.6698,0.66977,0.66977,10800000.0
2005-06-14 01:24:00,0.66979,0.6699,0.66979,0.66989,114200002.0
2005-06-14 01:25:00,0.66998,0.67017,0.66998,0.67017,85000000.0
2005-06-14 01:26:00,0.6702,0.67023,0.67007,0.67007,110000001.0
2005-06-14 01:27:00,0.67004,0.67004,0.6699,0.66997,102099999.0
2005-06-14 01:28:00,0.67007,0.67012,0.67005,0.67008,94099999.0
2005-06-14 01:29:00,0.67012,0.6703,0.67012,0.6703,93500002.0
2005-06-14 01:30:00,0.67028,0.67034,0.67009,0.6703,156600002.0
2005-06-14 01:31:00,0.67035,0.67047,0.67035,0.67043,174700000.0
2005-06-14 01:32:00,0.67044,0.67053,0.67038,0.67047,187000002.0
2005-06-14 01:33:00,0.67054,0.67054,0.67045,0.6705,248099999.0
2005-06-14 01:34:00,0.67048,0.67053,0.67039,0.67053,188599998.0
2005-06-14 01:35:00,0.67057,0.67063,0.67051,0.67053,145000000.0
2005-06-14 01:36:00,0.67052,0.67081,0.67052,0.67081,169500004.0
2005-06-14 01:37:00,0.67084,0.67084,0.67072,0.67072,116100000.0
2005-06-14 01:38:00,0.67072,0.67079,0.67067,0.67069,123000000.0
2005-06-14 01:39:00,0.67072,0.67084,0.67067,0.67084,148100004.0
2005-06-14 01:40:00,0.67083,0.6709,0.67078,0.6709,103700002.0
2005-06-14 01:41:00,0.67097,0.67103,0.67089,0.67089,265100004.0
2005-06-14 01:42:00,0.67088,0.67093,0.67087,0.67092,90600000.0
2005-06-14 01:43:00,0.67091,0.67093,0.67089,0.67089,100499999.0
2005-06-14 01:44:00,0.67075,0.67083,0.67061,0.67076,82499998.0
2005-06-14 01:45:00,0.67092,0.67096,0.67085,0.67085,220100002.0
2005-06-14 01:46:00,0.67093,0.67097,0.67092,0.67094,113600001.0
2005-06-14 01:47:00,0.67096,0.67097,0.67092,0.67097,34400000.0
2005-06-14 01:48:00,0.67092,0.67097,0.67091,0.67092,205899998.0
2005-06-14 01:49:00,0.67089,0.67095,0.67089,0.67094,79100000.0
2005-06-14 01:50:00,0.67093,0.67097,0.6709,0.6709,78099997.0
2005-06-14 01:51:00,0.67097,0.67097,0.67082,0.67087,110299998.0
2005-06-14 01:52:00,0.67095,0.671,0.67094,0.671,49100000.0
2005-06-14 01:53:00,0.67098,0.67105,0.67094,0.67104,89500002.0
2005-06-14 01:54:00,0.67102,0.67109,0.67095,0.67103,123000002.0
2005-06-14 01:55:00,0.67104,0.67111,0.67104,0.67111,48100000.0
2005-06-14 01:56:00,0.67111,0.67114,0.67101,0.67101,246099997.0
2005-06-14 01:57:00,0.67097,0.67106,0.67096,0.67106,16800000.0
2005-06-14 01:58:00,0.67107,0.6711,0.67107,0.6711,89000001.0
2005-06-14 01:59:00,0.6711,0.6711,0.67107,0.67107,27100000.0
2005-06-14 02:00:00,0.67105,0.67112,0.67104,0.67106,200599997.0
2005-06-14 02:01:00,0.67115,0.67115,0.67108,0.6711,193499999.0
2005-06-14 02:02:00,0.67107,0.6711,0.67107,0.6711,85599998.0
2005-06-14 02:03:00,0.67117,0.67118,0.67113,0.67113,104100000.0
2005-06-14 02:04:00,0.67109,0.67114,0.67102,0.67114,103500000.0
2005-06-14 02:05:00,0.67113,0.67113,0.67096,0.67097,216300001.0
2005-06-14 02:06:00,0.67095,0.67104,0.67092,0.67092,192499998.0
2005-06-14 02:07:00,0.67097,0.67103,0.67094,0.67094,299699998.0
2005-06-14 02:08:00,0.67093,0.671,0.67092,0.67092,194799995.0
2005-06-14 02:09:00,0.67097,0.67105,0.67093,0.67094,179899996.0
2005-06-14 02:10:00,0.671,0.67102,0.6709,0.6709,95899998.0
2005-06-14 02:11:00,0.67096,0.67099,0.67096,0.67099,47800001.0
2005-06-14 02:12:00,0.67104,0.67108,0.67104,0.67108,99099998.0
2005-06-14 02:13:00,0.67105,0.67113,0.67105,0.67113,142600003.0
2005-06-14 02:14:00,0.67115,0.67117,0.67108,0.67108,36200000.0
2005-06-14 02:15:00,0.67097,0.67107,0.67095,0.67107,121100002.0
2005-06-14 02:16:00,0.67108,0.67111,0.67102,0.67102,147600000.0
2005-06-14 02:17:00,0.67104,0.67108,0.67096,0.671,137500000.0
2005-06-14 02:18:00,0.67113,0.67115,0.67107,0.67115,159399996.0
2005-06-14 02:19:00,0.67115,0.67119,0.67114,0.67119,114699997.0
2005-06-14 02:20:00,0.67119,0.67125,0.67115,0.67115,90099999.0
2005-06-14 02:21:00,0.67114,0.67123,0.67114,0.6712,171799997.0
2005-06-14 02:22:00,0.67114,0.67114,0.67106,0.67112,89299999.0
2005-06-14 02:23:00,0.67106,0.67106,0.67096,0.67102,183699995.0
2005-06-14 02:24:00,0.67101,0.67102,0.67093,0.67101,124600001.0
2005-06-14 02:25:00,0.67075,0.67089,0.6707,0.67089,105100001.0
2005-06-14 02:26:00,0.67085,0.67101,0.67073,0.67094,99700001.0
2005-06-14 02:27:00,0.671,0.67107,0.671,0.671,127700000.0
2005-06-14 02:28:00,0.67104,0.67108,0.67097,0.67097,179199999.0
2005-06-14 02:29:00,0.67129,0.67131,0.67108,0.67113,197799997.0
2005-06-14 02:30:00,0.67119,0.67125,0.67114,0.67114,176400000.0
2005-06-14 02:31:00,0.67109,0.6712,0.67109,0.67115,135599997.0
2005-06-14 02:32:00,0.67113,0.67113,0.67107,0.67113,104499998.0
2005-06-14 02:33:00,0.67113,0.67113,0.67105,0.6711,168300000.0
2005-06-14 02:34:00,0.67112,0.67115,0.67112,0.67115,31199999.0
2005-06-14 02:35:00,0.67104,0.67108,0.671,0.67108,124199997.0
2005-06-14 02:36:00,0.67104,0.67107,0.67099,0.67103,131100001.0
2005-06-14 02:37:00,0.67102,0.67114,0.67101,0.6711,123499998.0
2005-06-14 02:38:00,0.67107,0.67107,0.67102,0.67105,97999999.0
2005-06-14 02:39:00,0.67104,0.67106,0.67102,0.67104,62400001.0
2005-06-14 02:40:00,0.67112,0.67114,0.67103,0.67105,107400000.0
2005-06-14 02:41:00,0.67102,0.6714,0.67102,0.6714,133300001.0
2005-06-14 02:42:00,0.67137,0.67147,0.67137,0.67143,88700001.0
2005-06-14 02:43:00,0.67142,0.67149,0.67133,0.67145,273399997.0
2005-06-14 02:44:00,0.67147,0.67154,0.67147,0.67154,85300001.0
2005-06-14 02:45:00,0.67152,0.67155,0.67149,0.67149,127600002.0
2005-06-14 02:46:00,0.67145,0.6715,0.67145,0.67147,115100000.0
2005-06-14 02:47:00,0.67147,0.6715,0.67144,0.67148,168599999.0
2005-06-14 02:48:00,0.67146,0.67146,0.67141,0.67141,105900001.0
2005-06-14 02:49:00,0.67145,0.67145,0.67142,0.67145,226699997.0
2005-06-14 02:50:00,0.67146,0.67166,0.67146,0.67161,87900000.0
2005-06-14 02:51:00,0.67161,0.67223,0.67161,0.67204,306799998.0
2005-06-14 02:52:00,0.67207,0.6723,0.67207,0.6723,124300002.0
2005-06-14 02:53:00,0.67239,0.67251,0.67233,0.67251,168799999.0
2005-06-14 02:54:00,0.67242,0.67243,0.67226,0.67228,207499996.0
2005-06-14 02:55:00,0.67217,0.67217,0.672,0.672,64400001.0
2005-06-14 02:56:00,0.672,0.67202,0.67191,0.67202,185800003.0
2005-06-14 02:57:00,0.67212,0.6722,0.67211,0.6722,84300001.0
2005-06-14 02:58:00,0.67224,0.67231,0.67218,0.6723,217900001.0
2005-06-14 02:59:00,0.67224,0.67231,0.67222,0.67231,122799994.0
2005-06-14 03:00:00,0.67232,0.67232,0.67212,0.67215,94300001.0
2005-06-14 03:01:00,0.67211,0.67212,0.67203,0.6721,251699997.0
2005-06-14 03:02:00,0.67217,0.67223,0.67217,0.67223,27800000.0
2005-06-14 03:03:00,0.67223,0.67223,0.67217,0.67221,190800001.0
2005-06-14 03:04:00,0.67224,0.67234,0.67224,0.6723,286899997.0
2005-06-14 03:05:00,0.67233,0.67239,0.67221,0.67227,222400001.0
2005-06-14 03:06:00,0.67233,0.67235,0.67229,0.67235,150900004.0
2005-06-14 03:07:00,0.67231,0.67235,0.67231,0.67232,159500000.0
2005-06-14 03:08:00,0.67226,0.67227,0.67224,0.67226,128499998.0
2005-06-14 03:09:00,0.67229,0.67237,0.67223,0.67235,57500001.0
2005-06-14 03:10:00,0.67244,0.67244,0.67236,0.67238,139199998.0
2005-06-14 03:11:00,0.67211,0.67226,0.67195,0.67206,236500000.0
2005-06-14 03:12:00,0.67242,0.67246,0.6724,0.6724,146000000.0
2005-06-14 03:13:00,0.67235,0.67235,0.67233,0.67233,43300002.0
2005-06-14 03:14:00,0.67229,0.67233,0.67226,0.67233,128400001.0
2005-06-14 03:15:00,0.67235,0.67243,0.67233,0.67235,134199998.0
2005-06-14 03:16:00,0.67235,0.67238,0.6723,0.6723,165999998.0
2005-06-14 03:17:00,0.67237,0.67239,0.67234,0.67235,58200000.0
2005-06-14 03:18:00,0.67234,0.67235,0.67231,0.67233,111700001.0
2005-06-14 03:19:00,0.6723,0.6723,0.6723,0.6723,11200000.0
2005-06-14 03:20:00,0.6723,0.6723,0.67225,0.67225,44899999.0
2005-06-14 03:21:00,0.67223,0.67228,0.67214,0.67228,82900000.0
2005-06-14 03:22:00,0.6723,0.6723,0.6723,0.6723,10400000.0
2005-06-14 03:23:00,0.67208,0.67221,0.67198,0.67216,225400001.0
2005-06-14 03:24:00,0.6723,0.67233,0.67227,0.67229,184599997.0
2005-06-14 03:25:00,0.67226,0.67228,0.67224,0.67224,131099999.0
2005-06-14 03:26:00,0.67225,0.67225,0.67223,0.67223,42400002.0
2005-06-14 03:27:00,0.67232,0.67233,0.6723,0.67233,20100000.0
2005-06-14 03:28:00,0.67226,0.67226,0.6722,0.6722,24600000.0
2005-06-14 03:29:00,0.67216,0.67222,0.67216,0.67222,47200000.0
2005-06-14 03:30:00,0.67221,0.67225,0.6722,0.67224,106099999.0
2005-06-14 03:31:00,0.67225,0.67225,0.67218,0.67218,130800000.0
2005-06-14 03:32:00,0.67216,0.67216,0.6721,0.67212,93099999.0
2005-06-14 03:33:00,0.67206,0.67216,0.67206,0.67215,204099997.0
2005-06-14 03:34:00,0.67214,0.67214,0.67206,0.67208,186999997.0
2005-06-14 03:35:00,0.67211,0.67218,0.67211,0.67215,114999999.0
2005-06-14 03:36:00,0.6722,0.67225,0.67219,0.67225,146100000.0
2005-06-14 03:37:00,0.67226,0.67231,0.67225,0.67228,151099999.0
2005-06-14 03:38:00,0.67228,0.67228,0.6722,0.6722,173999997.0
2005-06-14 03:39:00,0.6723,0.67233,0.67223,0.67233,133900001.0
2005-06-14 03:40:00,0.67233,0.67234,0.67233,0.67234,10900000.0
2005-06-14 03:41:00,0.67232,0.67238,0.67225,0.67225,128000000.0
2005-06-14 03:42:00,0.67229,0.67229,0.67224,0.67225,221999998.0
2005-06-14 03:43:00,0.67223,0.67225,0.67217,0.67222,134200002.0
2005-06-14 03:44:00,0.67216,0.67216,0.67205,0.67205,256700001.0
2005-06-14 03:45:00,0.67207,0.67207,0.67198,0.67204,103600002.0
2005-06-14 03:46:00,0.672,0.672,0.67196,0.67197,116200000.0
2005-06-14 03:47:00,0.67197,0.67197,0.67197,0.67197,16700001.0
2005-06-14 03:48:00,0.67197,0.67197,0.67187,0.67197,63600002.0
2005-06-14 03:49:00,0.67193,0.67193,0.67183,0.67185,78399999.0
2005-06-14 03:50:00,0.67179,0.67187,0.67179,0.67183,39500000.0
2005-06-14 03:51:00,0.67182,0.67187,0.67176,0.6718,388199999.0
2005-06-14 03:52:00,0.67182,0.67185,0.67167,0.67167,175799999.0
2005-06-14 03:53:00,0.67164,0.67164,0.67147,0.67152,65500000.0
2005-06-14 03:54:00,0.67155,0.67171,0.67148,0.6716,136000000.0
2005-06-14 03:55:00,0.67152,0.67158,0.67152,0.67156,110000000.0
2005-06-14 03:56:00,0.67161,0.6717,0.67154,0.67154,210200003.0
2005-06-14 03:57:00,0.67158,0.67158,0.67158,0.67158,27200001.0
2005-06-14 03:58:00,0.67152,0.6716,0.67152,0.67159,112600001.0
2005-06-14 03:59:00,0.6716,0.67165,0.6716,0.67161,178800000.0
2005-06-14 04:00:00,0.67169,0.67169,0.67169,0.67169,42200000.0
2005-06-14 04:01:00,0.67165,0.67174,0.67165,0.67171,167599998.0
2005-06-14 04:02:00,0.67168,0.67172,0.67162,0.67164,134300000.0
2005-06-14 04:03:00,0.67165,0.67165,0.67158,0.67158,65000000.0
2005-06-14 04:04:00,0.67158,0.67158,0.67155,0.67158,42400001.0
2005-06-14 04:05:00,0.67156,0.67156,0.67152,0.67152,63799998.0
2005-06-14 04:06:00,0.67146,0.67146,0.67142,0.67142,24600001.0
2005-06-14 04:07:00,0.67145,0.67145,0.67145,0.67145,59199999.0
2005-06-14 04:08:00,0.67143,0.67143,0.67133,0.67138,59100000.0
2005-06-14 04:09:00,0.67142,0.67149,0.67137,0.67137,153800001.0
2005-06-14 04:10:00,0.67142,0.67142,0.67138,0.67138,100400004.0
2005-06-14 04:11:00,0.67141,0.67149,0.6714,0.6714,173900001.0
2005-06-14 04:12:00,0.67142,0.67142,0.67139,0.67142,110699999.0
2005-06-14 04:13:00,0.67146,0.67146,0.67134,0.6714,159600000.0
2005-06-14 04:14:00,0.6714,0.67142,0.67133,0.67141,219399998.0
2005-06-14 04:15:00,0.67136,0.67138,0.67131,0.67132,137500003.0
2005-06-14 04:16:00,0.67129,0.67132,0.67121,0.67132,221099998.0
2005-06-14 04:17:00,0.67128,0.67129,0.67122,0.67129,167799998.0
2005-06-14 04:18:00,0.6713,0.6713,0.6713,0.6713,35900000.0
2005-06-14 04:19:00,0.67128,0.6713,0.67127,0.67127,92800002.0
2005-06-14 04:20:00,0.67127,0.67128,0.67127,0.67127,76000001.0
2005-06-14 04:21:00,0.67126,0.67127,0.67126,0.67127,25700000.0
2005-06-14 04:22:00,0.67125,0.67133,0.67125,0.67125,174200003.0
2005-06-14 04:23:00,0.67125,0.6713,0.67122,0.67122,33000000.0
2005-06-14 04:24:00,0.67117,0.67117,0.67109,0.67109,99099997.0
2005-06-14 04:25:00,0.6711,0.67123,0.6711,0.6712,27000000.0
2005-06-14 04:26:00,0.67113,0.67125,0.67113,0.6712,112799998.0
2005-06-14 04:27:00,0.6712,0.67123,0.67115,0.67123,78200001.0
2005-06-14 04:28:00,0.6712,0.67127,0.6712,0.67125,130899998.0
2005-06-14 04:29:00,0.67117,0.67126,0.6709,0.67126,174600000.0
2005-06-14 04:30:00,0.67126,0.6713,0.67122,0.67127,97299997.0
2005-06-14 04:31:00,0.67128,0.67129,0.67123,0.67123,92900000.0
2005-06-14 04:32:00,0.67126,0.67129,0.67126,0.67127,117399999.0
2005-06-14 04:33:00,0.67125,0.67125,0.67125,0.67125,3200000.0
2005-06-14 04:34:00,0.67124,0.67127,0.67123,0.67123,180400000.0
2005-06-14 04:35:00,0.67124,0.67126,0.6712,0.67126,114700002.0
2005-06-14 04:36:00,0.67128,0.67128,0.67118,0.67124,94300000.0
2005-06-14 04:37:00,0.67115,0.67123,0.67115,0.67121,80100001.0
2005-06-14 04:38:00,0.67115,0.67116,0.671,0.67116,140399997.0
2005-06-14 04:39:00,0.67117,0.67117,0.67108,0.6711,312400001.0
2005-06-14 04:40:00,0.67113,0.67122,0.67112,0.67112,115300000.0
2005-06-14 04:41:00,0.67121,0.67121,0.67114,0.67117,51000001.0
2005-06-14 04:42:00,0.67122,0.67122,0.67115,0.6712,47800000.0
2005-06-14 04:43:00,0.67117,0.67117,0.67109,0.67109,150599999.0
2005-06-14 04:44:00,0.67106,0.67119,0.67106,0.67119,191900001.0
2005-06-14 04:45:00,0.67115,0.6712,0.67115,0.6712,161100003.0
2005-06-14 04:46:00,0.67118,0.6712,0.67118,0.6712,102399999.0
2005-06-14 04:47:00,0.6712,0.6712,0.67117,0.6712,94099998.0
2005-06-14 04:48:00,0.6712,0.6712,0.67117,0.67117,29500000.0
2005-06-14 04:49:00,0.67117,0.6712,0.67115,0.6712,130599999.0
2005-06-14 04:50:00,0.6712,0.67126,0.67119,0.67122,232599997.0
2005-06-14 04:51:00,0.67122,0.67129,0.6712,0.67129,149499998.0
2005-06-14 04:52:00,0.67124,0.67124,0.67123,0.67123,12000000.0
2005-06-14 04:53:00,0.67121,0.67126,0.67117,0.67124,206900002.0
2005-06-14 04:54:00,0.67126,0.67129,0.67126,0.67129,73300000.0
2005-06-14 04:55:00,0.67126,0.6713,0.67123,0.67123,129000003.0
2005-06-14 04:56:00,0.67122,0.67131,0.67122,0.67131,101199999.0
2005-06-14 04:57:00,0.67128,0.67133,0.67128,0.67133,50300000.0
2005-06-14 04:58:00,0.67128,0.6713,0.67127,0.6713,114999996.0
2005-06-14 04:59:00,0.67133,0.67136,0.67126,0.67132,83300001.0
2005-06-14 05:00:00,0.67126,0.67132,0.67126,0.67132,30300000.0
2005-06-14 05:01:00,0.6713,0.67136,0.67128,0.67128,168599997.0
2005-06-14 05:02:00,0.6713,0.67131,0.6713,0.67131,22600001.0
2005-06-14 05:03:00,0.67103,0.67125,0.67102,0.67121,215299999.0
2005-06-14 05:04:00,0.6713,0.67133,0.6713,0.67133,40700001.0
2005-06-14 05:05:00,0.67138,0.67138,0.67138,0.67138,8000000.0
2005-06-14 05:06:00,0.6711,0.67125,0.67104,0.67108,175000002.0
2005-06-14 05:07:00,0.6713,0.6713,0.67129,0.67129,30900000.0
2005-06-14 05:08:00,0.67128,0.6713,0.67125,0.67125,125999997.0
2005-06-14 05:09:00,0.67125,0.67133,0.67125,0.67133,159100002.0
2005-06-14 05:10:00,0.67128,0.67128,0.67128,0.67128,38200002.0
2005-06-14 05:11:00,0.67128,0.6713,0.67125,0.67125,135399998.0
2005-06-14 05:12:00,0.67132,0.67132,0.67128,0.67128,25600000.0
2005-06-14 05:13:00,0.67129,0.67129,0.67124,0.67129,166700002.0
2005-06-14 05:14:00,0.67063,0.67103,0.67061,0.67103,187400000.0
2005-06-14 05:15:00,0.67127,0.67127,0.67125,0.67125,77499999.0
2005-06-14 05:16:00,0.6713,0.67134,0.67127,0.67134,127799998.0
2005-06-14 05:17:00,0.6713,0.67135,0.67129,0.67135,85300000.0
2005-06-14 05:18:00,0.67132,0.6714,0.67132,0.67134,191800005.0
2005-06-14 05:19:00,0.67137,0.67137,0.67129,0.67132,53600000.0
2005-06-14 05:20:00,0.67124,0.67126,0.67117,0.67126,72600000.0
2005-06-14 05:21:00,0.67128,0.67128,0.67128,0.67128,34299999.0
2005-06-14 05:22:00,0.67128,0.67128,0.67128,0.67128,43099998.0
2005-06-14 05:23:00,0.67126,0.67126,0.67123,0.67123,57499999.0
2005-06-14 05:24:00,0.67122,0.67129,0.67122,0.67125,135100001.0
2005-06-14 05:25:00,0.67095,0.67126,0.67088,0.67122,219499999.0
2005-06-14 05:26:00,0.67127,0.67132,0.67125,0.67125,128599997.0
2005-06-14 05:27:00,0.67122,0.67122,0.67119,0.67119,21900000.0
2005-06-14 05:28:00,0.67116,0.6712,0.67113,0.67116,80300000.0
2005-06-14 05:29:00,0.67116,0.67119,0.67115,0.67117,85500003.0
2005-06-14 05:30:00,0.67117,0.67118,0.67112,0.67112,123700001.0
2005-06-14 05:31:00,0.67113,0.67119,0.67113,0.67119,34199999.0
2005-06-14 05:32:00,0.6712,0.67126,0.6712,0.67122,191999999.0
2005-06-14 05:33:00,0.6712,0.67127,0.6712,0.67125,214299997.0
2005-06-14 05:34:00,0.67119,0.67124,0.67116,0.67124,115599998.0
2005-06-14 05:35:00,0.67126,0.67129,0.67126,0.67129,71200001.0
2005-06-14 05:36:00,0.67128,0.67128,0.67128,0.67128,14400000.0
2005-06-14 05:37:00,0.67125,0.67127,0.67122,0.67127,109799999.0
2005-06-14 05:38:00,0.6713,0.67133,0.6713,0.67133,42999998.0
2005-06-14 05:39:00,0.6713,0.6713,0.67127,0.67127,40600000.0
2005-06-14 05:40:00,0.67132,0.67132,0.67127,0.6713,106100002.0
2005-06-14 05:41:00,0.67106,0.67115,0.67096,0.67106,155399999.0
2005-06-14 05:42:00,0.67126,0.67129,0.67125,0.67129,131200001.0
2005-06-14 05:43:00,0.67119,0.67119,0.67084,0.67106,162099997.0
2005-06-14 05:44:00,0.67132,0.67138,0.67128,0.67132,236800002.0
2005-06-14 05:45:00,0.67128,0.6713,0.67122,0.67122,68899998.0
2005-06-14 05:46:00,0.6713,0.6713,0.6713,0.6713,15100000.0
2005-06-14 05:47:00,0.67125,0.67133,0.67125,0.67133,177499998.0
2005-06-14 05:48:00,0.67134,0.67139,0.67134,0.67138,136200002.0
2005-06-14 05:49:00,0.67143,0.67143,0.67132,0.67138,111800003.0
2005-06-14 05:50:00,0.67142,0.67142,0.67136,0.6714,136199997.0
2005-06-14 05:51:00,0.67145,0.67153,0.6714,0.67153,100500003.0
2005-06-14 05:52:00,0.67152,0.67152,0.67142,0.6715,179700000.0
2005-06-14 05:53:00,0.67149,0.67153,0.67147,0.67147,78600000.0
2005-06-14 05:54:00,0.67146,0.67149,0.67145,0.67145,39900001.0
2005-06-14 05:55:00,0.67145,0.67152,0.67145,0.67148,123899999.0
2005-06-14 05:56:00,0.67147,0.67152,0.67147,0.67152,82900003.0
2005-06-14 05:57:00,0.67147,0.67152,0.67147,0.6715,95800001.0
2005-06-14 05:58:00,0.67148,0.67148,0.67144,0.67144,9600000.0
2005-06-14 05:59:00,0.67146,0.67147,0.67146,0.67147,13700000.0
2005-06-14 06:00:00,0.6712,0.67136,0.67107,0.67136,142700002.0
2005-06-14 06:01:00,0.67142,0.67142,0.67142,0.67142,54299999.0
2005-06-14 06:02:00,0.6714,0.67144,0.67138,0.67138,95299999.0
2005-06-14 06:03:00,0.67142,0.67147,0.67142,0.67142,56199999.0
2005-06-14 06:04:00,0.67144,0.67148,0.67144,0.67148,44100001.0
2005-06-14 06:05:00,0.67151,0.67152,0.67151,0.67152,13500000.0
2005-06-14 06:06:00,0.67145,0.6715,0.67145,0.67148,111100001.0
2005-06-14 06:07:00,0.6715,0.6715,0.67145,0.6715,181000002.0
2005-06-14 06:08:00,0.6715,0.6715,0.67142,0.67148,149599997.0
2005-06-14 06:09:00,0.67154,0.67154,0.67153,0.67153,43899998.0
2005-06-14 06:10:00,0.67147,0.67153,0.67147,0.67153,121299999.0
2005-06-14 06:11:00,0.67153,0.67153,0.67149,0.67149,12800000.0
2005-06-14 06:12:00,0.6715,0.67152,0.67147,0.67147,48900001.0
2005-06-14 06:13:00,0.67137,0.67139,0.67106,0.67121,153499997.0
2005-06-14 06:14:00,0.67145,0.67152,0.67145,0.6715,285100000.0
2005-06-14 06:15:00,0.67147,0.6715,0.67145,0.67145,76599999.0
2005-06-14 06:16:00,0.67147,0.67148,0.67115,0.67122,197100001.0
2005-06-14 06:17:00,0.67147,0.67148,0.6714,0.6714,137600001.0
2005-06-14 06:18:00,0.67147,0.67148,0.67143,0.67147,106300001.0
2005-06-14 06:19:00,0.67138,0.6714,0.67127,0.67138,89399999.0
2005-06-14 06:20:00,0.67136,0.67138,0.67134,0.67134,137099998.0
2005-06-14 06:21:00,0.67132,0.67137,0.67127,0.67133,173200001.0
2005-06-14 06:22:00,0.67132,0.67132,0.67124,0.67132,114899999.0
2005-06-14 06:23:00,0.67135,0.67139,0.67127,0.6713,156200003.0
2005-06-14 06:24:00,0.67132,0.67141,0.6713,0.67137,167900002.0
2005-06-14 06:25:00,0.67136,0.67138,0.67131,0.67134,88600001.0
2005-06-14 06:26:00,0.67133,0.67138,0.67133,0.67133,106100001.0
2005-06-14 06:27:00,0.6713,0.67131,0.67122,0.67122,99599999.0
2005-06-14 06:28:00,0.67123,0.67128,0.67121,0.67128,91500001.0
2005-06-14 06:29:00,0.67125,0.6713,0.67124,0.6713,172799999.0
2005-06-14 06:30:00,0.6713,0.6713,0.67126,0.67128,62999998.0
2005-06-14 06:31:00,0.67123,0.67125,0.6712,0.67125,218499999.0
2005-06-14 06:32:00,0.67131,0.67141,0.67131,0.67132,174400000.0
2005-06-14 06:33:00,0.67132,0.67132,0.67123,0.67123,65400000.0
2005-06-14 06:34:00,0.67123,0.67125,0.67123,0.67125,66199999.0
2005-06-14 06:35:00,0.67097,0.67116,0.67093,0.67112,199399996.0
2005-06-14 06:36:00,0.67127,0.67128,0.67126,0.67126,44599999.0
2005-06-14 06:37:00,0.67132,0.67134,0.67125,0.6713,112099997.0
2005-06-14 06:38:00,0.67121,0.67121,0.67115,0.67115,13300000.0
2005-06-14 06:39:00,0.67118,0.67121,0.67112,0.67118,159599996.0
2005-06-14 06:40:00,0.67119,0.67122,0.67115,0.67122,174100004.0
2005-06-14 06:41:00,0.67118,0.67121,0.67111,0.67115,188399997.0
2005-06-14 06:42:00,0.67114,0.6712,0.67114,0.67114,138000005.0
2005-06-14 06:43:00,0.67109,0.67109,0.67102,0.67102,166100001.0
2005-06-14 06:44:00,0.67104,0.67104,0.67095,0.67095,171000001.0
2005-06-14 06:45:00,0.67108,0.67108,0.67098,0.67098,236099999.0
2005-06-14 06:46:00,0.67096,0.67106,0.67096,0.671,219700003.0
2005-06-14 06:47:00,0.67106,0.67111,0.67106,0.67109,113999997.0
2005-06-14 06:48:00,0.67108,0.67111,0.67104,0.67108,229799995.0
2005-06-14 06:49:00,0.67114,0.67125,0.67114,0.67122,224200002.0
2005-06-14 06:50:00,0.6713,0.6713,0.67127,0.67127,17500001.0
2005-06-14 06:51:00,0.67119,0.67119,0.67116,0.67116,44600001.0
2005-06-14 06:52:00,0.6712,0.67121,0.67112,0.67116,114199997.0
2005-06-14 06:53:00,0.67111,0.67111,0.671,0.67106,140900002.0
2005-06-14 06:54:00,0.67108,0.67108,0.67106,0.67106,33500000.0
2005-06-14 06:55:00,0.67103,0.67107,0.67099,0.671,141400001.0
2005-06-14 06:56:00,0.67101,0.67111,0.67097,0.67109,253499997.0
2005-06-14 06:57:00,0.67111,0.67115,0.67111,0.67115,33900001.0
2005-06-14 06:58:00,0.6712,0.6712,0.6712,0.6712,15900000.0
2005-06-14 06:59:00,0.67115,0.6712,0.67115,0.6712,19200000.0
2005-06-14 07:00:00,0.67116,0.67118,0.67112,0.67118,99299998.0
2005-06-14 07:01:00,0.67115,0.67117,0.67113,0.67116,125199996.0
2005-06-14 07:02:00,0.67118,0.67122,0.67112,0.67112,124299996.0
2005-06-14 07:03:00,0.67119,0.67127,0.67119,0.67127,157800001.0
2005-06-14 07:04:00,0.6712,0.67125,0.6712,0.67125,6400000.0
2005-06-14 07:05:00,0.67123,0.67123,0.67115,0.67121,150600004.0
2005-06-14 07:06:00,0.67122,0.67126,0.67122,0.67126,30400000.0
2005-06-14 07:07:00,0.67128,0.67128,0.67127,0.67127,32600000.0
2005-06-14 07:08:00,0.67129,0.67137,0.67129,0.67132,45900001.0
2005-06-14 07:09:00,0.6713,0.67137,0.6713,0.67135,167199997.0
2005-06-14 07:10:00,0.67127,0.67132,0.67124,0.67124,131800001.0
2005-06-14 07:11:00,0.67123,0.67124,0.67117,0.67117,195400003.0
2005-06-14 07:12:00,0.67116,0.67125,0.67111,0.67125,193499997.0
2005-06-14 07:13:00,0.67125,0.67131,0.67125,0.67129,102100003.0
2005-06-14 07:14:00,0.67128,0.67128,0.67119,0.67126,114899999.0
2005-06-14 07:15:00,0.67128,0.67132,0.67127,0.6713,188800003.0
2005-06-14 07:16:00,0.67126,0.67127,0.6711,0.67114,173000006.0
2005-06-14 07:17:00,0.67116,0.67125,0.67116,0.67125,105200001.0
2005-06-14 07:18:00,0.67124,0.67125,0.67118,0.67124,154900002.0
2005-06-14 07:19:00,0.67126,0.6713,0.67125,0.67125,148700001.0
2005-06-14 07:20:00,0.67121,0.67121,0.67114,0.67115,106500000.0
2005-06-14 07:21:00,0.67119,0.67121,0.67115,0.67115,113200002.0
2005-06-14 07:22:00,0.6712,0.6712,0.67117,0.67118,110900000.0
2005-06-14 07:23:00,0.67116,0.67116,0.67114,0.67114,96600003.0
2005-06-14 07:24:00,0.67106,0.67106,0.67101,0.67105,123300003.0
2005-06-14 07:25:00,0.67105,0.67108,0.67105,0.67108,49500000.0
2005-06-14 07:26:00,0.67113,0.67117,0.67113,0.67116,24800000.0
2005-06-14 07:27:00,0.67116,0.67121,0.67113,0.67117,173099998.0
2005-06-14 07:28:00,0.67112,0.67119,0.6711,0.67119,87000002.0
2005-06-14 07:29:00,0.6712,0.6712,0.67112,0.67115,180300003.0
2005-06-14 07:30:00,0.67113,0.67118,0.67111,0.67113,198000002.0
2005-06-14 07:31:00,0.67119,0.67119,0.67107,0.6711,94399998.0
2005-06-14 07:32:00,0.67109,0.67116,0.67108,0.67111,114700002.0
2005-06-14 07:33:00,0.67112,0.67114,0.67109,0.67109,117400001.0
2005-06-14 07:34:00,0.671,0.67116,0.671,0.67114,203500001.0
2005-06-14 07:35:00,0.67114,0.67114,0.67109,0.67111,128799998.0
2005-06-14 07:36:00,0.67112,0.67112,0.67111,0.67111,97500000.0
2005-06-14 07:37:00,0.671,0.67105,0.6708,0.67093,255000000.0
2005-06-14 07:38:00,0.67117,0.67118,0.67112,0.67115,225799999.0
2005-06-14 07:39:00,0.67116,0.67116,0.67111,0.67111,72400001.0
2005-06-14 07:40:00,0.67114,0.67114,0.67107,0.67107,51700001.0
2005-06-14 07:41:00,0.67105,0.67109,0.67104,0.67109,130899997.0
2005-06-14 07:42:00,0.67104,0.67107,0.67099,0.671,237200004.0
2005-06-14 07:43:00,0.67102,0.67112,0.67096,0.67101,98700000.0
2005-06-14 07:44:00,0.67102,0.6711,0.67102,0.67107,127799998.0
2005-06-14 07:45:00,0.67105,0.67107,0.67104,0.67104,119300004.0
2005-06-14 07:46:00,0.67105,0.67111,0.67105,0.67105,133699997.0
2005-06-14 07:47:00,0.67111,0.67114,0.67111,0.67114,88100004.0
2005-06-14 07:48:00,0.67113,0.67124,0.67113,0.67123,52200000.0
2005-06-14 07:49:00,0.67119,0.67123,0.67115,0.67123,152799998.0
2005-06-14 07:50:00,0.67124,0.67127,0.6712,0.67122,147499999.0
2005-06-14 07:51:00,0.6712,0.67126,0.6712,0.67121,128200005.0
2005-06-14 07:52:00,0.67127,0.67127,0.67125,0.67125,23599999.0
2005-06-14 07:53:00,0.67124,0.67124,0.67118,0.67118,81500002.0
2005-06-14 07:54:00,0.67116,0.67116,0.67109,0.67114,122599998.0
2005-06-14 07:55:00,0.67119,0.67122,0.67117,0.67119,101999997.0
2005-06-14 07:56:00,0.67116,0.67122,0.67109,0.67109,256800002.0
2005-06-14 07:57:00,0.67091,0.67102,0.67091,0.671,231600004.0
2005-06-14 07:58:00,0.671,0.671,0.67086,0.6709,132600000.0
2005-06-14 07:59:00,0.67092,0.67094,0.67088,0.67094,177900002.0
2005-06-14 08:00:00,0.6709,0.67098,0.67081,0.67082,188400002.0
2005-06-14 08:01:00,0.67088,0.67093,0.67085,0.67085,104300003.0
2005-06-14 08:02:00,0.67078,0.67078,0.67062,0.67063,186400004.0
2005-06-14 08:03:00,0.67063,0.67074,0.67063,0.67073,121800000.0
2005-06-14 08:04:00,0.67065,0.67065,0.67059,0.67063,159899997.0
2005-06-14 08:05:00,0.67063,0.67065,0.67063,0.67065,65799999.0
2005-06-14 08:06:00,0.67065,0.67069,0.6706,0.6706,150900001.0
2005-06-14 08:07:00,0.67067,0.6707,0.67062,0.6707,228699995.0
2005-06-14 08:08:00,0.67069,0.67081,0.67069,0.67073,189999998.0
2005-06-14 08:09:00,0.67077,0.67078,0.67077,0.67078,9700000.0
2005-06-14 08:10:00,0.67081,0.67085,0.6708,0.67082,99700001.0
2005-06-14 08:11:00,0.67074,0.67077,0.67066,0.67076,111000002.0
2005-06-14 08:12:00,0.6708,0.6708,0.67072,0.67079,181300000.0
2005-06-14 08:13:00,0.6704,0.67062,0.67032,0.67038,121300000.0
2005-06-14 08:14:00,0.6708,0.67088,0.67078,0.67088,62200001.0
2005-06-14 08:15:00,0.67088,0.67095,0.67085,0.67085,78699998.0
2005-06-14 08:16:00,0.67089,0.67093,0.67083,0.67083,106300002.0
2005-06-14 08:17:00,0.6708,0.6708,0.6707,0.67079,54800000.0
2005-06-14 08:18:00,0.67077,0.67081,0.67077,0.67077,148799999.0
2005-06-14 08:19:00,0.6708,0.67088,0.6708,0.67088,81800002.0
2005-06-14 08:20:00,0.67088,0.67088,0.67077,0.6708,128499998.0
2005-06-14 08:21:00,0.67086,0.6709,0.67079,0.67079,202000001.0
2005-06-14 08:22:00,0.67087,0.67093,0.67086,0.67086,266700002.0
2005-06-14 08:23:00,0.67084,0.67084,0.67068,0.6708,157099999.0
2005-06-14 08:24:00,0.67092,0.671,0.67092,0.671,79600000.0
2005-06-14 08:25:00,0.67094,0.67106,0.67094,0.67101,208700001.0
2005-06-14 08:26:00,0.671,0.67102,0.67091,0.67096,144300000.0
2005-06-14 08:27:00,0.67097,0.67102,0.67095,0.67097,138699999.0
2005-06-14 08:28:00,0.67102,0.67112,0.67102,0.67112,52600000.0
2005-06-14 08:29:00,0.67116,0.67118,0.67113,0.67114,226199999.0
2005-06-14 08:30:00,0.67111,0.67118,0.67111,0.67118,177099999.0
2005-06-14 08:31:00,0.67117,0.67124,0.67114,0.67114,159900000.0
2005-06-14 08:32:00,0.67108,0.67126,0.67108,0.67126,63500002.0
2005-06-14 08:33:00,0.67128,0.67128,0.67121,0.67123,231599995.0
2005-06-14 08:34:00,0.67118,0.67118,0.67111,0.67115,65400000.0
2005-06-14 08:35:00,0.6711,0.6711,0.671,0.671,62599998.0
2005-06-14 08:36:00,0.67093,0.67096,0.6709,0.6709,63799998.0
2005-06-14 08:37:00,0.67087,0.67093,0.67086,0.67093,113300003.0
2005-06-14 08:38:00,0.67093,0.67093,0.67088,0.67092,141700001.0
2005-06-14 08:39:00,0.67089,0.671,0.67088,0.67092,196500001.0
2005-06-14 08:40:00,0.6709,0.67096,0.67088,0.67092,180100004.0
2005-06-14 08:41:00,0.6709,0.671,0.6708,0.6708,192600001.0
2005-06-14 08:42:00,0.67075,0.67083,0.67069,0.67069,175900001.0
2005-06-14 08:43:00,0.67062,0.67075,0.67061,0.67072,178999997.0
2005-06-14 08:44:00,0.67077,0.67077,0.6707,0.67075,90100002.0
2005-06-14 08:45:00,0.67072,0.67078,0.6707,0.67073,107900002.0
2005-06-14 08:46:00,0.67079,0.67101,0.67079,0.67101,157099997.0
2005-06-14 08:47:00,0.67104,0.67112,0.67104,0.67111,104100000.0
2005-06-14 08:48:00,0.67109,0.67115,0.67107,0.67107,129400002.0
2005-06-14 08:49:00,0.67102,0.67109,0.67095,0.67109,163299997.0
2005-06-14 08:50:00,0.6711,0.67113,0.67106,0.67113,168100001.0
2005-06-14 08:51:00,0.67108,0.6711,0.67105,0.67107,93300001.0
2005-06-14 08:52:00,0.67109,0.67123,0.67109,0.67123,185399999.0
2005-06-14 08:53:00,0.6712,0.67121,0.67116,0.67116,193800005.0
2005-06-14 08:54:00,0.67112,0.67119,0.67112,0.67119,93400001.0
2005-06-14 08:55:00,0.67127,0.67132,0.67122,0.67128,149399996.0
2005-06-14 08:56:00,0.67129,0.67134,0.67126,0.67133,111400003.0
2005-06-14 08:57:00,0.67129,0.67129,0.67123,0.67123,26700000.0
2005-06-14 08:58:00,0.67114,0.67116,0.67108,0.67116,160499997.0
2005-06-14 08:59:00,0.67115,0.67122,0.67114,0.67115,179799997.0
2005-06-14 09:00:00,0.67111,0.67111,0.67105,0.6711,133999998.0
2005-06-14 09:01:00,0.67109,0.67122,0.67108,0.67117,179800002.0
2005-06-14 09:02:00,0.67111,0.67111,0.67091,0.67091,138400002.0
2005-06-14 09:03:00,0.67094,0.67101,0.67094,0.67095,242099998.0
2005-06-14 09:04:00,0.67098,0.67106,0.67098,0.671,142800001.0
2005-06-14 09:05:00,0.67102,0.67102,0.67089,0.67089,150699998.0
2005-06-14 09:06:00,0.67086,0.67088,0.67083,0.67087,177899998.0
2005-06-14 09:07:00,0.67089,0.67091,0.67083,0.67084,159500000.0
2005-06-14 09:08:00,0.67088,0.67094,0.67078,0.67078,169500003.0
2005-06-14 09:09:00,0.67075,0.67096,0.67075,0.67096,153200002.0
2005-06-14 09:10:00,0.67095,0.67099,0.67092,0.67095,75100000.0
2005-06-14 09:11:00,0.67095,0.67101,0.6709,0.67095,263499997.0
2005-06-14 09:12:00,0.67094,0.67094,0.67088,0.67091,212199997.0
2005-06-14 09:13:00,0.67098,0.67102,0.6709,0.671,195399995.0
2005-06-14 09:14:00,0.67094,0.67113,0.67093,0.67113,120500000.0
2005-06-14 09:15:00,0.67092,0.67104,0.67088,0.67101,214299998.0
2005-06-14 09:16:00,0.67102,0.67119,0.671,0.67119,98000002.0
2005-06-14 09:17:00,0.67115,0.67117,0.671,0.671,119200001.0
2005-06-14 09:18:00,0.67103,0.67104,0.67095,0.67097,118299998.0
2005-06-14 09:19:00,0.67088,0.67088,0.67084,0.67084,87900002.0
2005-06-14 09:20:00,0.67084,0.67087,0.67084,0.67085,104600000.0
2005-06-14 09:21:00,0.67085,0.67088,0.67083,0.67087,178599996.0
2005-06-14 09:22:00,0.67081,0.67087,0.67065,0.67072,177399996.0
2005-06-14 09:23:00,0.67072,0.67082,0.67072,0.67082,158499996.0
2005-06-14 09:24:00,0.67083,0.67091,0.67083,0.67089,90399998.0
2005-06-14 09:25:00,0.6709,0.6709,0.67087,0.6709,273900003.0
2005-06-14 09:26:00,0.67092,0.67095,0.67088,0.67095,107799997.0
2005-06-14 09:27:00,0.67098,0.67098,0.67089,0.67089,169100000.0
2005-06-14 09:28:00,0.67085,0.67085,0.67079,0.67083,97300001.0
2005-06-14 09:29:00,0.67073,0.67073,0.67067,0.67067,50200000.0
2005-06-14 09:30:00,0.67062,0.67062,0.67057,0.67061,92899999.0
2005-06-14 09:31:00,0.6706,0.67065,0.6706,0.67065,116599998.0
2005-06-14 09:32:00,0.67065,0.67071,0.67065,0.67067,114900002.0
2005-06-14 09:33:00,0.67065,0.67074,0.67065,0.6707,108900001.0
2005-06-14 09:34:00,0.67067,0.67069,0.67055,0.67055,52800001.0
2005-06-14 09:35:00,0.67058,0.67068,0.67057,0.67068,65699998.0
2005-06-14 09:36:00,0.67066,0.67078,0.67065,0.67065,153099997.0
2005-06-14 09:37:00,0.67069,0.67082,0.67069,0.6708,102999999.0
2005-06-14 09:38:00,0.67079,0.67079,0.67063,0.67077,90900001.0
2005-06-14 09:39:00,0.6708,0.6708,0.67078,0.67078,131399997.0
2005-06-14 09:40:00,0.67076,0.67076,0.67074,0.67074,48599998.0
2005-06-14 09:41:00,0.67073,0.67078,0.67069,0.67069,179699999.0
2005-06-14 09:42:00,0.67076,0.67076,0.67066,0.67075,184800004.0
2005-06-14 09:43:00,0.67073,0.67078,0.67068,0.67078,109800003.0
2005-06-14 09:44:00,0.67071,0.67076,0.67071,0.67076,192199997.0
2005-06-14 09:45:00,0.67076,0.6708,0.67071,0.6708,125100001.0
2005-06-14 09:46:00,0.67079,0.67079,0.6707,0.6707,59299998.0
2005-06-14 09:47:00,0.67072,0.67073,0.67071,0.67073,60800000.0
2005-06-14 09:48:00,0.6707,0.67076,0.67068,0.67068,209400000.0
2005-06-14 09:49:00,0.67067,0.67068,0.67063,0.67068,146700002.0
2005-06-14 09:50:00,0.67072,0.67078,0.6707,0.67076,90099999.0
2005-06-14 09:51:00,0.67078,0.67085,0.67078,0.67082,115700001.0
2005-06-14 09:52:00,0.67087,0.67087,0.67085,0.67087,37800001.0
2005-06-14 09:53:00,0.67088,0.67093,0.67086,0.6709,86200000.0
2005-06-14 09:54:00,0.67085,0.67092,0.67085,0.6709,73800001.0
2005-06-14 09:55:00,0.67083,0.67087,0.67078,0.67083,142300001.0
2005-06-14 09:56:00,0.67076,0.67077,0.67066,0.67066,110899999.0
2005-06-14 09:57:00,0.67068,0.67068,0.67057,0.67061,163499999.0
2005-06-14 09:58:00,0.67064,0.67068,0.67061,0.67068,16000000.0
2005-06-14 09:59:00,0.67062,0.6707,0.67062,0.67066,108400002.0
2005-06-14 10:00:00,0.67067,0.67072,0.67067,0.67072,70899998.0
2005-06-14 10:01:00,0.67065,0.6708,0.67065,0.6708,111100003.0
2005-06-14 10:02:00,0.67072,0.67074,0.67061,0.67061,128399996.0
2005-06-14 10:03:00,0.67062,0.67073,0.67061,0.67073,215699999.0
2005-06-14 10:04:00,0.67074,0.67076,0.6707,0.67071,139700003.0
2005-06-14 10:05:00,0.67071,0.67078,0.67071,0.67078,124500002.0
2005-06-14 10:06:00,0.67076,0.67082,0.67073,0.6708,94199998.0
2005-06-14 10:07:00,0.67081,0.67081,0.67076,0.67077,165499999.0
2005-06-14 10:08:00,0.67076,0.6708,0.6707,0.6707,73500001.0
2005-06-14 10:09:00,0.67067,0.6707,0.67066,0.67066,118500000.0
2005-06-14 10:10:00,0.67063,0.67064,0.67061,0.67064,106800003.0
2005-06-14 10:11:00,0.67062,0.67065,0.67062,0.67062,32700000.0
2005-06-14 10:12:00,0.67058,0.67059,0.67056,0.67059,77400001.0
2005-06-14 10:13:00,0.6706,0.67065,0.67056,0.67063,155100001.0
2005-06-14 10:14:00,0.67061,0.67061,0.67056,0.67057,85499999.0
2005-06-14 10:15:00,0.67057,0.6706,0.67054,0.67054,192100002.0
2005-06-14 10:16:00,0.67054,0.67058,0.67054,0.67058,15900000.0
2005-06-14 10:17:00,0.67063,0.67067,0.6706,0.67063,264600006.0
2005-06-14 10:18:00,0.67068,0.67073,0.67068,0.67072,70900000.0
2005-06-14 10:19:00,0.6707,0.67075,0.67066,0.67075,126300001.0
2005-06-14 10:20:00,0.67075,0.67077,0.67069,0.67077,108799999.0
2005-06-14 10:21:00,0.67075,0.6708,0.67075,0.6708,179799999.0
2005-06-14 10:22:00,0.67077,0.67083,0.67072,0.67083,146600005.0
2005-06-14 10:23:00,0.67083,0.67083,0.67073,0.67074,113300001.0
2005-06-14 10:24:00,0.67073,0.67077,0.67068,0.67068,127000001.0
2005-06-14 10:25:00,0.67065,0.67068,0.67063,0.67066,136899999.0
2005-06-14 10:26:00,0.67066,0.67082,0.67066,0.6708,151900002.0
2005-06-14 10:27:00,0.67079,0.67079,0.67071,0.67071,74200001.0
2005-06-14 10:28:00,0.67064,0.67076,0.67061,0.67067,199500000.0
2005-06-14 10:29:00,0.6706,0.67069,0.67058,0.67064,265499997.0
2005-06-14 10:30:00,0.6706,0.67064,0.67029,0.67047,134199999.0
2005-06-14 10:31:00,0.67055,0.67057,0.67049,0.6705,208000003.0
2005-06-14 10:32:00,0.67049,0.67049,0.67038,0.67045,170100002.0
2005-06-14 10:33:00,0.67044,0.67048,0.67038,0.67048,109599999.0
2005-06-14 10:34:00,0.67047,0.67052,0.67046,0.67052,94599999.0
2005-06-14 10:35:00,0.67056,0.67057,0.67051,0.67057,102300000.0
2005-06-14 10:36:00,0.67057,0.67065,0.67057,0.67061,94900000.0
2005-06-14 10:37:00,0.67062,0.67065,0.6706,0.67061,107299998.0
2005-06-14 10:38:00,0.67057,0.67063,0.67054,0.67063,117100002.0
2005-06-14 10:39:00,0.6706,0.67066,0.67058,0.67061,198099999.0
2005-06-14 10:40:00,0.6706,0.67063,0.67051,0.67051,207900002.0
2005-06-14 10:41:00,0.67045,0.67046,0.67038,0.67038,182399997.0
2005-06-14 10:42:00,0.67033,0.67033,0.67022,0.67022,134900003.0
2005-06-14 10:43:00,0.67025,0.67031,0.67023,0.67025,149499998.0
2005-06-14 10:44:00,0.67022,0.67025,0.67022,0.67025,129499998.0
2005-06-14 10:45:00,0.67027,0.67038,0.67026,0.67038,118500002.0
2005-06-14 10:46:00,0.6703,0.67035,0.6703,0.67035,179499996.0
2005-06-14 10:47:00,0.67036,0.67036,0.67023,0.67023,88400003.0
2005-06-14 10:48:00,0.67034,0.67035,0.6702,0.67027,83900000.0
2005-06-14 10:49:00,0.67033,0.67033,0.67033,0.67033,35099998.0
2005-06-14 10:50:00,0.6703,0.6703,0.67025,0.67025,63600000.0
2005-06-14 10:51:00,0.6703,0.67035,0.67028,0.67028,118000004.0
2005-06-14 10:52:00,0.67026,0.67029,0.67025,0.67029,96499998.0
2005-06-14 10:53:00,0.67028,0.67033,0.67027,0.67028,109800001.0
2005-06-14 10:54:00,0.67029,0.67029,0.67016,0.67016,203200001.0
2005-06-14 10:55:00,0.67015,0.6702,0.67005,0.67016,110400003.0
2005-06-14 10:56:00,0.67011,0.67019,0.67009,0.67015,161999999.0
2005-06-14 10:57:00,0.6701,0.67022,0.6701,0.6702,131499997.0
2005-06-14 10:58:00,0.67022,0.67027,0.6702,0.67025,137099999.0
2005-06-14 10:59:00,0.6702,0.67024,0.67015,0.67024,121400000.0
2005-06-14 11:00:00,0.67023,0.67023,0.67018,0.67018,40599999.0
2005-06-14 11:01:00,0.67014,0.67019,0.67009,0.67009,160999999.0
2005-06-14 11:02:00,0.6701,0.6702,0.6701,0.67016,108699999.0
2005-06-14 11:03:00,0.67014,0.67014,0.67008,0.67008,94099998.0
2005-06-14 11:04:00,0.67007,0.67016,0.67005,0.67016,189599998.0
2005-06-14 11:05:00,0.67012,0.67013,0.67012,0.67013,36899999.0
2005-06-14 11:06:00,0.67017,0.67021,0.67016,0.67017,98099998.0
2005-06-14 11:07:00,0.6701,0.67011,0.67007,0.67007,30900001.0
2005-06-14 11:08:00,0.67009,0.67018,0.67007,0.67015,229700000.0
2005-06-14 11:09:00,0.67013,0.6702,0.6701,0.67019,240800000.0
2005-06-14 11:10:00,0.67018,0.67024,0.67017,0.67017,115800002.0
2005-06-14 11:11:00,0.67019,0.6702,0.67015,0.6702,81200000.0
2005-06-14 11:12:00,0.67025,0.67025,0.6702,0.6702,115300002.0
2005-06-14 11:13:00,0.67021,0.67026,0.67021,0.67022,94300001.0
2005-06-14 11:14:00,0.67024,0.67024,0.67018,0.67022,205299998.0
2005-06-14 11:15:00,0.67024,0.67024,0.67008,0.67014,208400003.0
2005-06-14 11:16:00,0.67015,0.67015,0.6701,0.67015,251000002.0
2005-06-14 11:17:00,0.67016,0.67018,0.67014,0.67018,142000000.0
2005-06-14 11:18:00,0.67018,0.67023,0.67015,0.67023,200899998.0
2005-06-14 11:19:00,0.67022,0.67024,0.67014,0.67017,233899999.0
2005-06-14 11:20:00,0.67013,0.67017,0.67006,0.67011,150699999.0
2005-06-14 11:21:00,0.6701,0.6701,0.67003,0.67009,211600001.0
2005-06-14 11:22:00,0.67008,0.67008,0.67003,0.67006,125600001.0
2005-06-14 11:23:00,0.67011,0.67013,0.67007,0.67008,252100004.0
2005-06-14 11:24:00,0.67013,0.6702,0.67013,0.67017,94400001.0
2005-06-14 11:25:00,0.67005,0.67005,0.66991,0.66995,84600000.0
2005-06-14 11:26:00,0.66996,0.66996,0.66992,0.66995,176599997.0
2005-06-14 11:27:00,0.66987,0.66991,0.66981,0.66991,57900000.0
2005-06-14 11:28:00,0.66997,0.67004,0.66996,0.67002,177099995.0
2005-06-14 11:29:00,0.67004,0.67004,0.66999,0.67002,88800002.0
2005-06-14 11:30:00,0.67005,0.67005,0.66986,0.67002,72900000.0
2005-06-14 11:31:00,0.67,0.67002,0.66998,0.66998,84900001.0
2005-06-14 11:32:00,0.67005,0.67007,0.66997,0.66997,190100002.0
2005-06-14 11:33:00,0.66995,0.66995,0.66989,0.66989,120100002.0
2005-06-14 11:34:00,0.66993,0.66998,0.6699,0.66992,171699999.0
2005-06-14 11:35:00,0.66992,0.66992,0.66984,0.66988,96299998.0
2005-06-14 11:36:00,0.66989,0.66994,0.66985,0.66985,226899999.0
2005-06-14 11:37:00,0.66987,0.66995,0.66987,0.66995,130299998.0
2005-06-14 11:38:00,0.6699,0.66993,0.6699,0.66993,58599998.0
2005-06-14 11:39:00,0.66993,0.66994,0.66989,0.66991,74400000.0
2005-06-14 11:40:00,0.66994,0.66995,0.66993,0.66995,33700000.0
2005-06-14 11:41:00,0.66988,0.66992,0.66988,0.66992,13200000.0
2005-06-14 11:42:00,0.66986,0.66987,0.66985,0.66985,79900000.0
2005-06-14 11:43:00,0.6698,0.66982,0.66975,0.66982,108100003.0
2005-06-14 11:44:00,0.66979,0.6699,0.66974,0.6699,235900003.0
2005-06-14 11:45:00,0.66994,0.66997,0.66989,0.66993,260099997.0
2005-06-14 11:46:00,0.66991,0.66998,0.66991,0.66994,152600000.0
2005-06-14 11:47:00,0.66998,0.67003,0.66997,0.67003,62299998.0
2005-06-14 11:48:00,0.66997,0.67,0.66995,0.67,177300000.0
2005-06-14 11:49:00,0.66995,0.66998,0.66985,0.66998,175900000.0
2005-06-14 11:50:00,0.66995,0.67001,0.66995,0.67,140099998.0
2005-06-14 11:51:00,0.67002,0.67007,0.67001,0.67001,195900001.0
2005-06-14 11:52:00,0.67002,0.67002,0.66992,0.66992,190999998.0
2005-06-14 11:53:00,0.66993,0.67,0.66988,0.66999,204499995.0
2005-06-14 11:54:00,0.66992,0.66994,0.66986,0.66989,176499998.0
2005-06-14 11:55:00,0.66989,0.66989,0.66962,0.66962,219699995.0
2005-06-14 11:56:00,0.66956,0.66957,0.6695,0.66955,206400000.0
2005-06-14 11:57:00,0.6695,0.6695,0.66942,0.6695,221100004.0
2005-06-14 11:58:00,0.66948,0.66952,0.66942,0.66947,143199997.0
2005-06-14 11:59:00,0.66947,0.66954,0.66935,0.66954,153900001.0
2005-06-14 12:00:00,0.66948,0.6695,0.66942,0.66942,254700003.0
2005-06-14 12:01:00,0.66944,0.66944,0.66935,0.66938,150900000.0
2005-06-14 12:02:00,0.66946,0.66946,0.66934,0.66943,146400002.0
2005-06-14 12:03:00,0.6695,0.6695,0.66946,0.66947,91599997.0
2005-06-14 12:04:00,0.6694,0.66946,0.6693,0.66934,137199996.0
2005-06-14 12:05:00,0.6693,0.66938,0.66928,0.66933,208499997.0
2005-06-14 12:06:00,0.6694,0.6696,0.6694,0.6696,154899998.0
2005-06-14 12:07:00,0.6696,0.6696,0.66953,0.66953,181099997.0
2005-06-14 12:08:00,0.66953,0.66953,0.66944,0.66953,138700002.0
2005-06-14 12:09:00,0.66953,0.66953,0.66945,0.66947,190600003.0
2005-06-14 12:10:00,0.66948,0.6695,0.66948,0.6695,62999999.0
2005-06-14 12:11:00,0.66948,0.66956,0.66945,0.66956,183699997.0
2005-06-14 12:12:00,0.66954,0.66956,0.6695,0.66955,193399993.0
2005-06-14 12:13:00,0.66957,0.66957,0.66952,0.66952,35800000.0
2005-06-14 12:14:00,0.66961,0.66961,0.66953,0.66953,125400002.0
2005-06-14 12:15:00,0.66948,0.6695,0.66945,0.66945,144100002.0
2005-06-14 12:16:00,0.6695,0.66955,0.66946,0.66949,134200003.0
2005-06-14 12:17:00,0.66942,0.66949,0.6694,0.66948,217699998.0
2005-06-14 12:18:00,0.66954,0.6696,0.6695,0.66952,152300000.0
2005-06-14 12:19:00,0.66953,0.66953,0.66947,0.66947,16800000.0
2005-06-14 12:20:00,0.66952,0.66953,0.66946,0.66949,91900000.0
2005-06-14 12:21:00,0.66942,0.66947,0.66942,0.66942,46700000.0
2005-06-14 12:22:00,0.66943,0.66945,0.66943,0.66945,137400002.0
2005-06-14 12:23:00,0.66944,0.66946,0.66944,0.66946,224499996.0
2005-06-14 12:24:00,0.66946,0.66948,0.66944,0.66946,136900000.0
2005-06-14 12:25:00,0.6695,0.6695,0.66948,0.6695,73699998.0
2005-06-14 12:26:00,0.66943,0.66943,0.66939,0.66941,162800003.0
2005-06-14 12:27:00,0.66943,0.66945,0.66938,0.66942,222700000.0
2005-06-14 12:28:00,0.6694,0.66943,0.6694,0.66942,188699994.0
2005-06-14 12:29:00,0.66942,0.66948,0.66942,0.66945,159399997.0
2005-06-14 12:30:00,0.66942,0.66945,0.6694,0.66942,140400000.0
2005-06-14 12:31:00,0.66942,0.66948,0.66942,0.66942,116400001.0
2005-06-14 12:32:00,0.66944,0.66948,0.66944,0.66945,94399998.0
2005-06-14 12:33:00,0.66951,0.66961,0.66951,0.66958,94699996.0
2005-06-14 12:34:00,0.6696,0.66963,0.66957,0.66963,316100001.0
2005-06-14 12:35:00,0.66961,0.66961,0.66951,0.66951,218600000.0
2005-06-14 12:36:00,0.6695,0.6695,0.6695,0.6695,32700001.0
2005-06-14 12:37:00,0.66954,0.66954,0.66946,0.66951,113300004.0
2005-06-14 12:38:00,0.6695,0.66958,0.6695,0.66952,69600001.0
2005-06-14 12:39:00,0.66956,0.66956,0.66944,0.66952,146200004.0
2005-06-14 12:40:00,0.66947,0.66952,0.66944,0.66944,180300000.0
2005-06-14 12:41:00,0.66945,0.66952,0.66945,0.66952,46200001.0
2005-06-14 12:42:00,0.66948,0.66958,0.66946,0.66958,102199998.0
2005-06-14 12:43:00,0.66956,0.66956,0.66949,0.66953,99900002.0
2005-06-14 12:44:00,0.6695,0.6695,0.66938,0.66946,151900002.0
2005-06-14 12:45:00,0.66945,0.66945,0.66935,0.66935,123099999.0
2005-06-14 12:46:00,0.66934,0.66934,0.66924,0.66924,109299998.0
2005-06-14 12:47:00,0.66924,0.66929,0.66913,0.66913,118200001.0
2005-06-14 12:48:00,0.6691,0.6692,0.66897,0.6692,134100002.0
2005-06-14 12:49:00,0.66921,0.66922,0.66907,0.66909,197699998.0
2005-06-14 12:50:00,0.66913,0.66919,0.66911,0.66911,277299998.0
2005-06-14 12:51:00,0.66919,0.66925,0.66919,0.66925,128499999.0
2005-06-14 12:52:00,0.66927,0.66927,0.66923,0.66923,41400000.0
2005-06-14 12:53:00,0.66931,0.66932,0.66921,0.66932,281600006.0
2005-06-14 12:54:00,0.66928,0.66934,0.66928,0.66934,104000000.0
2005-06-14 12:55:00,0.66933,0.66938,0.66933,0.66936,126000003.0
2005-06-14 12:56:00,0.66932,0.66938,0.66932,0.66932,122800003.0
2005-06-14 12:57:00,0.66933,0.66933,0.66926,0.66933,145100002.0
2005-06-14 12:58:00,0.66932,0.66935,0.6693,0.6693,150699998.0
2005-06-14 12:59:00,0.66932,0.66939,0.66931,0.66931,234799999.0
2005-06-14 13:00:00,0.66931,0.66933,0.66926,0.66931,152400000.0
2005-06-14 13:01:00,0.66937,0.66937,0.66931,0.66931,60300001.0
2005-06-14 13:02:00,0.66936,0.66938,0.66932,0.66936,109900001.0
2005-06-14 13:03:00,0.6693,0.66939,0.6693,0.66935,161599998.0
2005-06-14 13:04:00,0.66932,0.66938,0.6693,0.66935,171599997.0
2005-06-14 13:05:00,0.66937,0.66937,0.66935,0.66935,39099999.0
2005-06-14 13:06:00,0.6694,0.6694,0.66932,0.66938,178100002.0
2005-06-14 13:07:00,0.66938,0.6694,0.66931,0.66935,84300000.0
2005-06-14 13:08:00,0.66938,0.6694,0.66935,0.6694,112000001.0
2005-06-14 13:09:00,0.6694,0.66943,0.66934,0.6694,145200002.0
2005-06-14 13:10:00,0.66934,0.6694,0.66934,0.6694,184400000.0
2005-06-14 13:11:00,0.66941,0.66941,0.6693,0.6693,52600000.0
2005-06-14 13:12:00,0.66933,0.66933,0.66932,0.66932,55100002.0
2005-06-14 13:13:00,0.66926,0.66926,0.66919,0.66922,145800005.0
2005-06-14 13:14:00,0.66922,0.66926,0.66915,0.66917,123000001.0
2005-06-14 13:15:00,0.66912,0.66915,0.66907,0.66914,145400000.0
2005-06-14 13:16:00,0.66912,0.66913,0.66904,0.66907,134900002.0
2005-06-14 13:17:00,0.66913,0.66913,0.66905,0.66907,244700001.0
2005-06-14 13:18:00,0.66905,0.66911,0.66898,0.66911,117700001.0
2005-06-14 13:19:00,0.66916,0.66921,0.66916,0.66921,28800000.0
2005-06-14 13:20:00,0.66922,0.66927,0.66919,0.66919,226800000.0
2005-06-14 13:21:00,0.66911,0.66911,0.66898,0.66904,153400000.0
2005-06-14 13:22:00,0.66904,0.66906,0.66904,0.66906,19200000.0
2005-06-14 13:23:00,0.6692,0.6692,0.66909,0.66915,119400002.0
2005-06-14 13:24:00,0.6691,0.6691,0.66908,0.66909,56599999.0
2005-06-14 13:25:00,0.66907,0.66911,0.66906,0.6691,110200001.0
2005-06-14 13:26:00,0.66913,0.66917,0.66907,0.66917,28700000.0
2005-06-14 13:27:00,0.66918,0.6693,0.66918,0.66925,171700001.0
2005-06-14 13:28:00,0.66922,0.6693,0.66922,0.66924,106800001.0
2005-06-14 13:29:00,0.66921,0.66928,0.66921,0.66928,107899997.0
2005-06-14 13:30:00,0.66923,0.66923,0.66913,0.66917,70300001.0
2005-06-14 13:31:00,0.66921,0.66924,0.66919,0.6692,65700002.0
2005-06-14 13:32:00,0.66922,0.66922,0.66918,0.66921,93499998.0
2005-06-14 13:33:00,0.66922,0.66925,0.66922,0.66922,92100000.0
2005-06-14 13:34:00,0.66926,0.66929,0.66924,0.66927,135400001.0
2005-06-14 13:35:00,0.66922,0.66926,0.66921,0.66921,58900000.0
2005-06-14 13:36:00,0.6693,0.66931,0.66925,0.66927,90700001.0
2005-06-14 13:37:00,0.66925,0.66929,0.66921,0.66929,101100002.0
2005-06-14 13:38:00,0.66927,0.66934,0.66927,0.66927,174399997.0
2005-06-14 13:39:00,0.6693,0.66938,0.6693,0.66932,201700002.0
2005-06-14 13:40:00,0.6693,0.66938,0.6693,0.66938,79699998.0
2005-06-14 13:41:00,0.66933,0.66933,0.6693,0.6693,66900003.0
2005-06-14 13:42:00,0.66935,0.66935,0.6693,0.66932,83699998.0
2005-06-14 13:43:00,0.6693,0.66934,0.66925,0.66926,211700005.0
2005-06-14 13:44:00,0.66929,0.66929,0.66925,0.66928,120200001.0
2005-06-14 13:45:00,0.66928,0.66934,0.66928,0.66931,259900003.0
2005-06-14 13:46:00,0.6693,0.6693,0.66924,0.66927,82800002.0
2005-06-14 13:47:00,0.66928,0.66928,0.66918,0.66928,130300003.0
2005-06-14 13:48:00,0.66927,0.66927,0.66917,0.66925,88599998.0
2005-06-14 13:49:00,0.6693,0.6693,0.66922,0.66927,72600002.0
2005-06-14 13:50:00,0.66926,0.66938,0.66926,0.66938,325099998.0
2005-06-14 13:51:00,0.66937,0.66942,0.66935,0.6694,248299999.0
2005-06-14 13:52:00,0.66935,0.66938,0.66933,0.66933,63200000.0
2005-06-14 13:53:00,0.66942,0.66942,0.66931,0.66935,121000000.0
2005-06-14 13:54:00,0.66933,0.66933,0.66925,0.66925,166000000.0
2005-06-14 13:55:00,0.66925,0.66931,0.66923,0.66923,90899999.0
2005-06-14 13:56:00,0.66922,0.66922,0.66914,0.6692,205200003.0
2005-06-14 13:57:00,0.66914,0.66934,0.66914,0.66934,172600003.0
2005-06-14 13:58:00,0.6694,0.6694,0.6693,0.66935,151700002.0
2005-06-14 13:59:00,0.66939,0.6694,0.66939,0.6694,30300000.0
2005-06-14 14:00:00,0.66938,0.66943,0.66935,0.66938,168000001.0
2005-06-14 14:01:00,0.66942,0.66945,0.66938,0.66938,98200002.0
2005-06-14 14:02:00,0.66937,0.6694,0.66931,0.6694,182300002.0
2005-06-14 14:03:00,0.66938,0.66938,0.66932,0.66932,35899998.0
2005-06-14 14:04:00,0.66936,0.66938,0.66934,0.66935,103600000.0
2005-06-14 14:05:00,0.66931,0.66936,0.66931,0.66931,73300001.0
2005-06-14 14:06:00,0.66935,0.6694,0.66935,0.66936,227900003.0
2005-06-14 14:07:00,0.66931,0.66934,0.6692,0.66933,110800001.0
2005-06-14 14:08:00,0.6694,0.6694,0.6694,0.6694,11800000.0
2005-06-14 14:09:00,0.66938,0.66938,0.66937,0.66937,42999998.0
2005-06-14 14:10:00,0.66939,0.66939,0.66924,0.66932,87300001.0
2005-06-14 14:11:00,0.6693,0.66937,0.6693,0.6693,176800001.0
2005-06-14 14:12:00,0.66931,0.66934,0.66929,0.66932,131600000.0
2005-06-14 14:13:00,0.66937,0.66937,0.66928,0.66934,300299998.0
2005-06-14 14:14:00,0.66933,0.66936,0.66933,0.66936,79199998.0
2005-06-14 14:15:00,0.66935,0.6694,0.66928,0.6694,157600001.0
2005-06-14 14:16:00,0.66943,0.66943,0.66942,0.66942,95800001.0
2005-06-14 14:17:00,0.66939,0.66943,0.66934,0.6694,130799999.0
2005-06-14 14:18:00,0.66944,0.66949,0.66941,0.66946,226899995.0
2005-06-14 14:19:00,0.66943,0.66947,0.66938,0.66938,122700001.0
2005-06-14 14:20:00,0.66938,0.66944,0.66935,0.66944,113399999.0
2005-06-14 14:21:00,0.66946,0.66948,0.66942,0.66942,175300003.0
2005-06-14 14:22:00,0.66936,0.6694,0.66936,0.6694,70100003.0
2005-06-14 14:23:00,0.66934,0.66934,0.66928,0.6693,79300000.0
2005-06-14 14:24:00,0.66933,0.66934,0.66932,0.66934,26900000.0
2005-06-14 14:25:00,0.66934,0.66934,0.66923,0.66923,214500000.0
2005-06-14 14:26:00,0.66923,0.66925,0.66919,0.66921,90800001.0
2005-06-14 14:27:00,0.66921,0.66921,0.66896,0.66896,145200003.0
2005-06-14 14:28:00,0.66895,0.66905,0.66892,0.66892,150799996.0
2005-06-14 14:29:00,0.66893,0.66893,0.6688,0.66888,204800002.0
2005-06-14 14:30:00,0.66898,0.66923,0.66898,0.6692,96800001.0
2005-06-14 14:31:00,0.66923,0.66938,0.66923,0.66934,157399998.0
2005-06-14 14:32:00,0.66942,0.66944,0.66922,0.66922,141999997.0
2005-06-14 14:33:00,0.6692,0.6693,0.6692,0.66922,106300003.0
2005-06-14 14:34:00,0.66919,0.66919,0.66913,0.66913,59300000.0
2005-06-14 14:35:00,0.66915,0.66922,0.66908,0.66908,126699999.0
2005-06-14 14:36:00,0.66913,0.66916,0.66906,0.66913,133899999.0
2005-06-14 14:37:00,0.66919,0.66919,0.66903,0.66903,125400002.0
2005-06-14 14:38:00,0.66908,0.66912,0.66905,0.66905,171600003.0
2005-06-14 14:39:00,0.66905,0.66919,0.66905,0.66919,134400001.0
2005-06-14 14:40:00,0.66922,0.66922,0.66912,0.66914,127000000.0
2005-06-14 14:41:00,0.66918,0.66922,0.66915,0.66915,146100003.0
2005-06-14 14:42:00,0.66917,0.66931,0.66917,0.66922,123099997.0
2005-06-14 14:43:00,0.66924,0.6693,0.6692,0.6693,111800001.0
2005-06-14 14:44:00,0.66931,0.66931,0.66921,0.66923,194400002.0
2005-06-14 14:45:00,0.66927,0.66929,0.66911,0.66921,186799999.0
2005-06-14 14:46:00,0.66926,0.66933,0.6692,0.66933,139399999.0
2005-06-14 14:47:00,0.66925,0.66925,0.66919,0.66919,34300000.0
2005-06-14 14:48:00,0.66913,0.66919,0.6691,0.66917,88799999.0
2005-06-14 14:49:00,0.66915,0.66915,0.6691,0.66911,133000000.0
2005-06-14 14:50:00,0.66909,0.66916,0.66906,0.66916,66899998.0
2005-06-14 14:51:00,0.66905,0.6691,0.66905,0.66905,104500001.0
2005-06-14 14:52:00,0.66894,0.66897,0.6689,0.66897,239500001.0
2005-06-14 14:53:00,0.66897,0.66903,0.66897,0.66898,113300000.0
2005-06-14 14:54:00,0.66897,0.66899,0.66891,0.66892,308499998.0
2005-06-14 14:55:00,0.66897,0.66903,0.66897,0.669,129600002.0
2005-06-14 14:56:00,0.66894,0.669,0.66886,0.66896,211799999.0
2005-06-14 14:57:00,0.66896,0.66896,0.66881,0.66881,83300001.0
2005-06-14 14:58:00,0.66887,0.66893,0.66887,0.66893,135000003.0
2005-06-14 14:59:00,0.66898,0.66898,0.66887,0.66893,64700001.0
2005-06-14 15:00:00,0.6689,0.6689,0.66886,0.6689,142199999.0
2005-06-14 15:01:00,0.66893,0.66893,0.66883,0.66885,119800000.0
2005-06-14 15:02:00,0.6688,0.6688,0.66878,0.6688,110500001.0
2005-06-14 15:03:00,0.66882,0.66886,0.66837,0.66837,238400000.0
2005-06-14 15:04:00,0.66832,0.6684,0.66829,0.66835,177199999.0
2005-06-14 15:05:00,0.66829,0.66844,0.66829,0.6684,231600000.0
2005-06-14 15:06:00,0.66823,0.66829,0.66809,0.6682,172399997.0
2005-06-14 15:07:00,0.66813,0.66813,0.66798,0.66808,176100003.0
2005-06-14 15:08:00,0.668,0.66808,0.6679,0.66808,145900003.0
2005-06-14 15:09:00,0.66809,0.66809,0.66799,0.66799,22700000.0
2005-06-14 15:10:00,0.66794,0.668,0.66786,0.66788,149399999.0
2005-06-14 15:11:00,0.66793,0.6681,0.66793,0.6681,218400000.0
2005-06-14 15:12:00,0.66807,0.66808,0.66796,0.668,67400001.0
2005-06-14 15:13:00,0.66803,0.66819,0.66803,0.66808,134500002.0
2005-06-14 15:14:00,0.66795,0.66807,0.66786,0.66807,94399998.0
2005-06-14 15:15:00,0.66812,0.66812,0.6679,0.66794,98800001.0
2005-06-14 15:16:00,0.66797,0.66801,0.66787,0.66792,225500004.0
2005-06-14 15:17:00,0.66799,0.66811,0.66799,0.66806,162100000.0
2005-06-14 15:18:00,0.66795,0.66795,0.66783,0.6679,110700000.0
2005-06-14 15:19:00,0.66791,0.66806,0.66791,0.66806,124200002.0
2005-06-14 15:20:00,0.66813,0.66813,0.66794,0.66794,108700000.0
2005-06-14 15:21:00,0.66791,0.66791,0.66776,0.66791,109199998.0
2005-06-14 15:22:00,0.66786,0.66786,0.66768,0.6677,135700003.0
2005-06-14 15:23:00,0.66761,0.66773,0.66761,0.66773,165500002.0
2005-06-14 15:24:00,0.66773,0.66783,0.66773,0.66783,156200004.0
2005-06-14 15:25:00,0.66775,0.66775,0.66766,0.66768,158099997.0
2005-06-14 15:26:00,0.66771,0.66772,0.66763,0.6677,171400001.0
2005-06-14 15:27:00,0.66768,0.66771,0.66763,0.66768,190900000.0
2005-06-14 15:28:00,0.66766,0.66766,0.66757,0.66757,108499999.0
2005-06-14 15:29:00,0.66761,0.66761,0.6675,0.66752,35900000.0
2005-06-14 15:30:00,0.66752,0.66764,0.66752,0.66764,113400002.0
2005-06-14 15:31:00,0.66762,0.66762,0.66756,0.6676,84500001.0
2005-06-14 15:32:00,0.66748,0.66763,0.66748,0.6676,172399999.0
2005-06-14 15:33:00,0.6676,0.66764,0.66757,0.66757,141999998.0
2005-06-14 15:34:00,0.66756,0.66764,0.66752,0.6676,98399998.0
2005-06-14 15:35:00,0.66764,0.66764,0.66747,0.66754,106500002.0
2005-06-14 15:36:00,0.66753,0.6676,0.66751,0.66752,109299998.0
2005-06-14 15:37:00,0.66746,0.66746,0.6673,0.6673,124499998.0
2005-06-14 15:38:00,0.66734,0.6674,0.66733,0.66739,103600001.0
2005-06-14 15:39:00,0.66746,0.66749,0.66743,0.66743,118800002.0
2005-06-14 15:40:00,0.6675,0.66755,0.66748,0.66751,136000000.0
2005-06-14 15:41:00,0.6675,0.66751,0.66745,0.66749,75900001.0
2005-06-14 15:42:00,0.66753,0.66753,0.66747,0.66752,150700001.0
2005-06-14 15:43:00,0.66745,0.66751,0.66745,0.66745,136600000.0
2005-06-14 15:44:00,0.66743,0.66745,0.66731,0.66731,87600001.0
2005-06-14 15:45:00,0.66731,0.66731,0.66715,0.66722,159599998.0
2005-06-14 15:46:00,0.66709,0.66714,0.66709,0.66711,33500000.0
2005-06-14 15:47:00,0.66715,0.66715,0.66707,0.6671,172099998.0
2005-06-14 15:48:00,0.66706,0.66706,0.66697,0.66697,121899998.0
2005-06-14 15:49:00,0.66699,0.66704,0.66677,0.66677,188899996.0
2005-06-14 15:50:00,0.66676,0.6668,0.66669,0.66674,287399998.0
2005-06-14 15:51:00,0.66668,0.66676,0.66662,0.6667,108500001.0
2005-06-14 15:52:00,0.66654,0.66668,0.66654,0.66668,93399998.0
2005-06-14 15:53:00,0.66676,0.66676,0.66661,0.66665,213200005.0
2005-06-14 15:54:00,0.66666,0.66666,0.66654,0.66654,84499999.0
2005-06-14 15:55:00,0.66652,0.66652,0.66637,0.66638,123400001.0
2005-06-14 15:56:00,0.66637,0.66637,0.66613,0.66617,211600003.0
2005-06-14 15:57:00,0.6662,0.66628,0.66617,0.66628,125100003.0
2005-06-14 15:58:00,0.66634,0.66634,0.66629,0.6663,51099999.0
2005-06-14 15:59:00,0.66622,0.66622,0.66613,0.66615,195100003.0
2005-06-14 16:00:00,0.66616,0.66619,0.66609,0.66613,139700002.0
2005-06-14 16:01:00,0.66618,0.66618,0.66615,0.66616,122099998.0
2005-06-14 16:02:00,0.66615,0.66618,0.66615,0.66618,17600000.0
2005-06-14 16:03:00,0.66627,0.6663,0.66621,0.66628,164399998.0
2005-06-14 16:04:00,0.66633,0.66639,0.66633,0.66638,90300001.0
2005-06-14 16:05:00,0.66634,0.66639,0.66629,0.66629,130399996.0
2005-06-14 16:06:00,0.66629,0.66634,0.66629,0.66634,96800004.0
2005-06-14 16:07:00,0.66632,0.66632,0.66621,0.66621,95800000.0
2005-06-14 16:08:00,0.66618,0.66622,0.66614,0.66617,146899999.0
2005-06-14 16:09:00,0.66616,0.6663,0.66616,0.6663,214200002.0
2005-06-14 16:10:00,0.66624,0.66631,0.66621,0.66625,312100005.0
2005-06-14 16:11:00,0.66631,0.66636,0.66627,0.66636,44699998.0
2005-06-14 16:12:00,0.66634,0.66636,0.66632,0.66636,53400000.0
2005-06-14 16:13:00,0.66637,0.66637,0.66623,0.66623,110900000.0
2005-06-14 16:14:00,0.66619,0.66625,0.66616,0.66625,86500001.0
2005-06-14 16:15:00,0.66624,0.66633,0.66621,0.66633,172599998.0
2005-06-14 16:16:00,0.66626,0.66632,0.66625,0.66627,242199998.0
2005-06-14 16:17:00,0.66627,0.66631,0.66621,0.66623,156300000.0
2005-06-14 16:18:00,0.66625,0.66631,0.66617,0.66631,151499997.0
2005-06-14 16:19:00,0.66631,0.66632,0.66625,0.66625,97299997.0
2005-06-14 16:20:00,0.66615,0.66626,0.66609,0.66612,170500003.0
2005-06-14 16:21:00,0.66615,0.66616,0.66611,0.66615,68500001.0
2005-06-14 16:22:00,0.66626,0.66627,0.66615,0.66625,178599997.0
2005-06-14 16:23:00,0.66626,0.66626,0.66622,0.66622,57700001.0
2005-06-14 16:24:00,0.66623,0.66623,0.66614,0.66615,260699996.0
2005-06-14 16:25:00,0.66613,0.66617,0.6661,0.66617,152899999.0
2005-06-14 16:26:00,0.66614,0.66614,0.66606,0.6661,264999998.0
2005-06-14 16:27:00,0.66615,0.66616,0.66609,0.66611,131899999.0
2005-06-14 16:28:00,0.66617,0.66631,0.66617,0.66629,109699999.0
2005-06-14 16:29:00,0.66629,0.6664,0.66628,0.6664,142400001.0
2005-06-14 16:30:00,0.66644,0.66653,0.66638,0.6665,123700003.0
2005-06-14 16:31:00,0.66648,0.6665,0.6664,0.66648,235599998.0
2005-06-14 16:32:00,0.66643,0.6665,0.66637,0.66637,87200003.0
2005-06-14 16:33:00,0.66642,0.66642,0.66634,0.66637,140700000.0
2005-06-14 16:34:00,0.6664,0.66644,0.66636,0.66636,136800000.0
2005-06-14 16:35:00,0.66638,0.66638,0.66628,0.66632,173800003.0
2005-06-14 16:36:00,0.66632,0.66644,0.66632,0.66638,157800000.0
2005-06-14 16:37:00,0.66637,0.66644,0.66637,0.66637,142400002.0
2005-06-14 16:38:00,0.66639,0.66644,0.66638,0.66639,228799996.0
2005-06-14 16:39:00,0.66638,0.66644,0.66638,0.66644,51900000.0
2005-06-14 16:40:00,0.66635,0.66635,0.66617,0.66618,149600002.0
2005-06-14 16:41:00,0.66619,0.66623,0.66614,0.6662,127400003.0
2005-06-14 16:42:00,0.66617,0.66617,0.66611,0.66617,76400002.0
2005-06-14 16:43:00,0.66617,0.66626,0.66617,0.66625,136499998.0
2005-06-14 16:44:00,0.6662,0.66627,0.6662,0.66623,138500000.0
2005-06-14 16:45:00,0.66622,0.66623,0.6662,0.66623,98199999.0
2005-06-14 16:46:00,0.66624,0.66625,0.66617,0.6662,145500003.0
2005-06-14 16:47:00,0.66621,0.66628,0.6662,0.6662,129100000.0
2005-06-14 16:48:00,0.6662,0.66627,0.6662,0.66622,101500000.0
2005-06-14 16:49:00,0.66623,0.66631,0.66623,0.66625,27900000.0
2005-06-14 16:50:00,0.66628,0.66628,0.66618,0.66618,103700001.0
2005-06-14 16:51:00,0.66616,0.66623,0.66616,0.66619,49200000.0
2005-06-14 16:52:00,0.66623,0.66632,0.66623,0.66625,104099998.0
2005-06-14 16:53:00,0.66624,0.66635,0.66623,0.66635,75600000.0
2005-06-14 16:54:00,0.66632,0.66633,0.66629,0.66629,49900001.0
2005-06-14 16:55:00,0.66637,0.6664,0.66633,0.66636,191400000.0
2005-06-14 16:56:00,0.66628,0.66632,0.66624,0.66624,173499999.0
2005-06-14 16:57:00,0.66625,0.66638,0.66625,0.66637,175900005.0
2005-06-14 16:58:00,0.66633,0.66643,0.6663,0.66643,212800004.0
2005-06-14 16:59:00,0.66636,0.66643,0.66634,0.66641,55000000.0
2005-06-14 17:00:00,0.66649,0.66655,0.66648,0.66648,144200003.0
2005-06-14 17:01:00,0.66651,0.66651,0.66647,0.66647,153400000.0
2005-06-14 17:02:00,0.66644,0.66657,0.66644,0.66657,219099995.0
2005-06-14 17:03:00,0.66654,0.66659,0.66649,0.66655,200400000.0
2005-06-14 17:04:00,0.6666,0.66663,0.66652,0.66656,132900000.0
2005-06-14 17:05:00,0.66662,0.6667,0.66662,0.6667,244200005.0
2005-06-14 17:06:00,0.66662,0.66662,0.66653,0.66655,105300002.0
2005-06-14 17:07:00,0.66655,0.6666,0.66653,0.6666,239699998.0
2005-06-14 17:08:00,0.66649,0.66651,0.66645,0.66649,306699999.0
2005-06-14 17:09:00,0.66654,0.66654,0.66642,0.66646,134500001.0
2005-06-14 17:10:00,0.66649,0.66649,0.66638,0.66646,119600001.0
2005-06-14 17:11:00,0.66649,0.66649,0.66628,0.6663,81000000.0
2005-06-14 17:12:00,0.66626,0.66633,0.66626,0.66632,55000001.0
2005-06-14 17:13:00,0.66636,0.66641,0.66627,0.66633,230400002.0
2005-06-14 17:14:00,0.66633,0.66633,0.66624,0.66633,111300000.0
2005-06-14 17:15:00,0.66639,0.66639,0.66632,0.66633,155900004.0
2005-06-14 17:16:00,0.66638,0.66646,0.66637,0.66637,189400002.0
2005-06-14 17:17:00,0.66635,0.66643,0.66635,0.66641,194000000.0
2005-06-14 17:18:00,0.66643,0.66651,0.66641,0.66648,180300000.0
2005-06-14 17:19:00,0.66652,0.66652,0.66644,0.66645,195799994.0
2005-06-14 17:20:00,0.6665,0.6665,0.66643,0.66643,158299995.0
2005-06-14 17:21:00,0.6665,0.6665,0.66641,0.66644,125000001.0
2005-06-14 17:22:00,0.66646,0.66647,0.66641,0.66641,83900000.0
2005-06-14 17:23:00,0.6664,0.66647,0.66639,0.66639,168200001.0
2005-06-14 17:24:00,0.66646,0.66649,0.66644,0.66648,254799998.0
2005-06-14 17:25:00,0.66649,0.66649,0.66647,0.66647,201399999.0
2005-06-14 17:26:00,0.6662,0.66638,0.66613,0.66631,170700003.0
2005-06-14 17:27:00,0.66648,0.66657,0.66648,0.66649,150499997.0
2005-06-14 17:28:00,0.66651,0.66651,0.66648,0.66648,93699998.0
2005-06-14 17:29:00,0.66647,0.66647,0.66643,0.66646,66300000.0
2005-06-14 17:30:00,0.66646,0.66653,0.66644,0.66644,135699998.0
2005-06-14 17:31:00,0.66652,0.66653,0.66645,0.66645,73300002.0
2005-06-14 17:32:00,0.66648,0.66651,0.66641,0.66642,160300000.0
2005-06-14 17:33:00,0.66638,0.66643,0.66633,0.66639,175100003.0
2005-06-14 17:34:00,0.66638,0.66646,0.66638,0.66646,53500001.0
2005-06-14 17:35:00,0.66651,0.66654,0.66649,0.66651,228099999.0
2005-06-14 17:36:00,0.6665,0.66653,0.66648,0.66648,121299997.0
2005-06-14 17:37:00,0.66649,0.66658,0.66649,0.66656,117200003.0
2005-06-14 17:38:00,0.66661,0.66661,0.66659,0.66659,18400000.0
2005-06-14 17:39:00,0.66658,0.66658,0.66651,0.66655,47000001.0
2005-06-14 17:40:00,0.66658,0.66668,0.66658,0.66668,248100002.0
2005-06-14 17:41:00,0.66668,0.66672,0.66663,0.66672,184499999.0
2005-06-14 17:42:00,0.66673,0.66677,0.6667,0.6667,200199998.0
2005-06-14 17:43:00,0.66677,0.66677,0.66672,0.66673,44800000.0
2005-06-14 17:44:00,0.66669,0.6667,0.66661,0.66668,109600000.0
2005-06-14 17:45:00,0.66663,0.66668,0.6666,0.6666,137700004.0
2005-06-14 17:46:00,0.66656,0.66656,0.66654,0.66654,19200000.0
2005-06-14 17:47:00,0.66647,0.6665,0.66647,0.6665,127799999.0
2005-06-14 17:48:00,0.66648,0.66648,0.66647,0.66647,85399997.0
2005-06-14 17:49:00,0.66643,0.66643,0.66641,0.66641,122500000.0
2005-06-14 17:50:00,0.66636,0.66641,0.66635,0.66638,86200001.0
2005-06-14 17:51:00,0.66639,0.66646,0.66639,0.66643,97300001.0
2005-06-14 17:52:00,0.66636,0.66643,0.66631,0.66643,100200000.0
2005-06-14 17:53:00,0.66644,0.66644,0.66641,0.66642,115500003.0
2005-06-14 17:54:00,0.66645,0.66645,0.66641,0.66645,158000000.0
2005-06-14 17:55:00,0.66633,0.66638,0.66633,0.66638,70299999.0
2005-06-14 17:56:00,0.66633,0.66638,0.66628,0.66638,106999998.0
2005-06-14 17:57:00,0.66642,0.66645,0.66635,0.66635,40600000.0
2005-06-14 17:58:00,0.66635,0.66638,0.66632,0.66632,221199999.0
2005-06-14 17:59:00,0.66633,0.66633,0.66628,0.66628,161399999.0
2005-06-14 18:00:00,0.66631,0.66633,0.66626,0.66631,165300000.0
2005-06-14 18:01:00,0.66633,0.66634,0.66623,0.6663,1077799987.0
2005-06-14 18:02:00,0.66628,0.66629,0.66619,0.66624,1532100002.0
2005-06-14 18:03:00,0.66624,0.66636,0.66622,0.66622,1970499983.0
2005-06-14 18:04:00,0.66621,0.66626,0.66604,0.66616,785700003.0
2005-06-14 18:05:00,0.66611,0.66619,0.66609,0.66613,1120499999.0
2005-06-14 18:06:00,0.66613,0.66619,0.66611,0.66613,1818699998.0
2005-06-14 18:07:00,0.66621,0.66628,0.66613,0.66615,1889500010.0
2005-06-14 18:08:00,0.6662,0.6662,0.6661,0.6662,798200000.0
2005-06-14 18:09:00,0.66617,0.66623,0.66616,0.66621,798200000.0
2005-06-14 18:10:00,0.66625,0.66635,0.66621,0.66629,1058200004.0
2005-06-14 18:11:00,0.66629,0.66637,0.66627,0.66627,888600005.0
2005-06-14 18:12:00,0.66625,0.66633,0.66615,0.66615,822199999.0
2005-06-14 18:13:00,0.66622,0.66627,0.66619,0.66625,925100003.0
2005-06-14 18:14:00,0.66624,0.66632,0.66622,0.66626,1606600012.0
2005-06-14 18:15:00,0.66627,0.6663,0.66619,0.66623,2140999996.0
2005-06-14 18:16:00,0.66625,0.66628,0.66617,0.66618,915899998.0
2005-06-14 18:17:00,0.6662,0.66635,0.6662,0.6663,866400009.0
2005-06-14 18:18:00,0.66633,0.66638,0.66631,0.66632,1106500003.0
2005-06-14 18:19:00,0.66633,0.66633,0.66625,0.66628,889499991.0
2005-06-14 18:20:00,0.66635,0.66642,0.66633,0.66642,662800002.0
2005-06-14 18:21:00,0.66638,0.66641,0.66629,0.66632,863800005.0
2005-06-14 18:22:00,0.66635,0.66649,0.66635,0.6664,857700000.0
2005-06-14 18:23:00,0.66642,0.66649,0.6664,0.66648,1184699998.0
2005-06-14 18:24:00,0.66638,0.66661,0.66638,0.66652,968299996.0
2005-06-14 18:25:00,0.66655,0.66667,0.66654,0.66654,865499997.0
2005-06-14 18:26:00,0.66654,0.66655,0.66647,0.66651,963200007.0
2005-06-14 18:27:00,0.66648,0.66648,0.66629,0.66629,702200002.0
2005-06-14 18:28:00,0.66631,0.66651,0.66631,0.66648,517700004.0
2005-06-14 18:29:00,0.6664,0.6665,0.66634,0.66641,1056399996.0
2005-06-14 18:30:00,0.66648,0.6665,0.66638,0.66648,560100004.0
2005-06-14 18:31:00,0.66645,0.66651,0.66641,0.66641,535299997.0
2005-06-14 18:32:00,0.6664,0.66645,0.66634,0.66635,708699999.0
2005-06-14 18:33:00,0.6664,0.66643,0.66635,0.6664,1064100000.0
2005-06-14 18:34:00,0.66637,0.66637,0.66626,0.66632,1045800001.0
2005-06-14 18:35:00,0.66633,0.66633,0.66624,0.66625,558800002.0
2005-06-14 18:36:00,0.6662,0.66628,0.6662,0.66628,196299999.0
2005-06-14 18:37:00,0.66628,0.6663,0.66625,0.6663,331099998.0
2005-06-14 18:38:00,0.66628,0.6663,0.66627,0.66627,320899999.0
2005-06-14 18:39:00,0.66629,0.66631,0.66625,0.66631,519000000.0
2005-06-14 18:40:00,0.66632,0.66632,0.66625,0.6663,344400000.0
2005-06-14 18:41:00,0.66631,0.66635,0.66625,0.66635,500400003.0
2005-06-14 18:42:00,0.66629,0.66637,0.66626,0.6663,430599993.0
2005-06-14 18:43:00,0.66629,0.66637,0.66621,0.66626,206400002.0
2005-06-14 18:44:00,0.66631,0.66637,0.66627,0.66627,667999996.0
2005-06-14 18:45:00,0.66628,0.66641,0.66622,0.66622,389299997.0
2005-06-14 18:46:00,0.66628,0.66629,0.66624,0.66627,86199998.0
2005-06-14 18:47:00,0.66632,0.66633,0.66628,0.66633,148799997.0
2005-06-14 18:48:00,0.66628,0.66636,0.66624,0.6663,250399999.0
2005-06-14 18:49:00,0.66623,0.66634,0.66623,0.6663,220800001.0
2005-06-14 18:50:00,0.66629,0.66634,0.66629,0.66633,174399995.0
2005-06-14 18:51:00,0.66633,0.66633,0.66627,0.6663,333999998.0
2005-06-14 18:52:00,0.66632,0.66637,0.66631,0.66634,359900001.0
2005-06-14 18:53:00,0.66638,0.66643,0.66632,0.66632,715599998.0
2005-06-14 18:54:00,0.66633,0.66637,0.66628,0.66637,329899997.0
2005-06-14 18:55:00,0.66637,0.66643,0.66633,0.66633,475099998.0
2005-06-14 18:56:00,0.66633,0.66643,0.66633,0.66635,337800005.0
2005-06-14 18:57:00,0.66636,0.66643,0.66635,0.66638,309199996.0
2005-06-14 18:58:00,0.66634,0.66642,0.66634,0.66637,896999995.0
2005-06-14 18:59:00,0.66635,0.66647,0.66635,0.6664,664100009.0
2005-06-14 19:00:00,0.6664,0.66644,0.66633,0.66641,495399996.0
2005-06-14 19:01:00,0.6664,0.6664,0.6664,0.6664,120899997.0
2005-06-14 19:02:00,0.66642,0.66649,0.66642,0.66645,575399997.0
2005-06-14 19:03:00,0.66644,0.6665,0.66643,0.66647,449299999.0
2005-06-14 19:04:00,0.66651,0.66656,0.6664,0.66653,377700005.0
2005-06-14 19:05:00,0.6665,0.66656,0.66647,0.66656,372900001.0
2005-06-14 19:06:00,0.66647,0.66652,0.66642,0.66642,451399995.0
2005-06-14 19:07:00,0.66647,0.6665,0.66642,0.6665,292399999.0
2005-06-14 19:08:00,0.66656,0.66669,0.66656,0.6666,977600009.0
2005-06-14 19:09:00,0.66658,0.66669,0.66652,0.66663,528400002.0
2005-06-14 19:10:00,0.66665,0.66669,0.66662,0.66662,375099999.0
2005-06-14 19:11:00,0.66655,0.66664,0.66648,0.66664,158899998.0
2005-06-14 19:12:00,0.66665,0.66667,0.66655,0.66655,211999995.0
2005-06-14 19:13:00,0.66655,0.66664,0.66655,0.66658,370200002.0
2005-06-14 19:14:00,0.66656,0.6666,0.66653,0.66658,255699999.0
2005-06-14 19:15:00,0.66658,0.66659,0.66649,0.66656,610199993.0
2005-06-14 19:16:00,0.6666,0.6666,0.66656,0.6666,138299997.0
2005-06-14 19:17:00,0.6666,0.6666,0.6666,0.6666,240300002.0
2005-06-14 19:18:00,0.66658,0.66662,0.66657,0.66662,334599996.0
2005-06-14 19:19:00,0.6666,0.66663,0.66657,0.6666,476900006.0
2005-06-14 19:20:00,0.66657,0.66662,0.66656,0.66657,350699998.0
2005-06-14 19:21:00,0.66659,0.66668,0.66656,0.66663,282800003.0
2005-06-14 19:22:00,0.66663,0.66664,0.66652,0.66652,301199999.0
2005-06-14 19:23:00,0.66647,0.66654,0.66646,0.66654,382999998.0
2005-06-14 19:24:00,0.66656,0.66666,0.66656,0.66666,166800000.0
2005-06-14 19:25:00,0.66659,0.66664,0.66648,0.66662,118099998.0
2005-06-14 19:26:00,0.66661,0.66661,0.66652,0.66652,487500005.0
2005-06-14 19:27:00,0.66655,0.66658,0.66646,0.66656,763100001.0
2005-06-14 19:28:00,0.66617,0.66648,0.66603,0.66648,133000001.0
2005-06-14 19:29:00,0.66653,0.66653,0.66645,0.66653,482900007.0
2005-06-14 19:30:00,0.66648,0.66653,0.66643,0.66652,741500003.0
2005-06-14 19:31:00,0.66651,0.66657,0.66645,0.6665,754699998.0
2005-06-14 19:32:00,0.66649,0.66649,0.6663,0.6663,433599996.0
2005-06-14 19:33:00,0.66625,0.66638,0.66625,0.66638,268800003.0
2005-06-14 19:34:00,0.66638,0.66641,0.66636,0.6664,278799999.0
2005-06-14 19:35:00,0.6664,0.66643,0.66637,0.6664,369099998.0
2005-06-14 19:36:00,0.66641,0.66641,0.66628,0.66635,616600004.0
2005-06-14 19:37:00,0.6663,0.66641,0.66629,0.66635,369200004.0
2005-06-14 19:38:00,0.66636,0.6664,0.66635,0.66637,200100000.0
2005-06-14 19:39:00,0.66635,0.6664,0.66635,0.66637,907099999.0
2005-06-14 19:40:00,0.66632,0.66638,0.66632,0.66632,555000009.0
2005-06-14 19:41:00,0.66621,0.66638,0.66604,0.6663,745299997.0
2005-06-14 19:42:00,0.66632,0.66633,0.66626,0.66633,292600002.0
2005-06-14 19:43:00,0.66633,0.66634,0.66632,0.66634,107399998.0
2005-06-14 19:44:00,0.66633,0.66638,0.66632,0.66632,590399999.0
2005-06-14 19:45:00,0.6664,0.66646,0.66636,0.66646,344200002.0
2005-06-14 19:46:00,0.66652,0.66657,0.66648,0.66648,111200001.0
2005-06-14 19:47:00,0.66643,0.66644,0.66637,0.66644,175399999.0
2005-06-14 19:48:00,0.66647,0.66647,0.66645,0.66645,72599998.0
2005-06-14 19:49:00,0.66644,0.66658,0.66644,0.66653,140600002.0
2005-06-14 19:50:00,0.66655,0.66657,0.66652,0.66655,299300000.0
2005-06-14 19:51:00,0.66656,0.66661,0.66652,0.6666,545099997.0
2005-06-14 19:52:00,0.66658,0.66658,0.66652,0.66655,315900000.0
2005-06-14 19:53:00,0.66655,0.6666,0.66653,0.66654,143200000.0
2005-06-14 19:54:00,0.66655,0.66655,0.6665,0.66655,219300001.0
2005-06-14 19:55:00,0.66656,0.66656,0.66648,0.6665,137699999.0
2005-06-14 19:56:00,0.66648,0.66652,0.66645,0.66651,120800000.0
2005-06-14 19:57:00,0.6665,0.66653,0.66644,0.66645,532399998.0
2005-06-14 19:58:00,0.66643,0.66648,0.66643,0.66647,173099998.0
2005-06-14 19:59:00,0.66647,0.6665,0.66643,0.66643,537700001.0
2005-06-14 20:00:00,0.66649,0.66652,0.66648,0.66648,208600004.0
2005-06-14 20:01:00,0.66647,0.66648,0.66645,0.66647,317400003.0
2005-06-14 20:02:00,0.66648,0.6665,0.66641,0.66641,95699999.0
2005-06-14 20:03:00,0.66646,0.66649,0.66643,0.66645,175400001.0
2005-06-14 20:04:00,0.6663,0.66634,0.66608,0.66621,182300001.0
2005-06-14 20:05:00,0.66644,0.66644,0.66638,0.66643,157300001.0
2005-06-14 20:06:00,0.66641,0.66644,0.66639,0.66644,130300002.0
2005-06-14 20:07:00,0.66642,0.66643,0.66635,0.66637,72300001.0
2005-06-14 20:08:00,0.66633,0.66633,0.66626,0.66627,814699999.0
2005-06-14 20:09:00,0.66624,0.66633,0.66624,0.6663,132400001.0
2005-06-14 20:10:00,0.66628,0.66629,0.66622,0.66625,191600002.0
2005-06-14 20:11:00,0.66623,0.66625,0.66621,0.66625,247299999.0
2005-06-14 20:12:00,0.66626,0.66633,0.66621,0.66626,840900003.0
2005-06-14 20:13:00,0.66623,0.66628,0.66615,0.66623,284100000.0
2005-06-14 20:14:00,0.66625,0.66625,0.66623,0.66623,218399996.0
2005-06-14 20:15:00,0.66626,0.66629,0.66623,0.66623,663599998.0
2005-06-14 20:16:00,0.66623,0.66627,0.66623,0.66625,551400008.0
2005-06-14 20:17:00,0.66624,0.66627,0.66621,0.66624,119700004.0
2005-06-14 20:18:00,0.66624,0.66624,0.66617,0.66617,367800001.0
2005-06-14 20:19:00,0.6662,0.66625,0.66619,0.6662,503500007.0
2005-06-14 20:20:00,0.66623,0.66625,0.66619,0.66623,503699998.0
2005-06-14 20:21:00,0.66624,0.66628,0.6662,0.6662,113300002.0
2005-06-14 20:22:00,0.66623,0.66625,0.6662,0.66625,99699999.0
2005-06-14 20:23:00,0.66624,0.66626,0.66621,0.66621,519100000.0
2005-06-14 20:24:00,0.66616,0.66625,0.66616,0.6662,320200004.0
2005-06-14 20:25:00,0.66598,0.66606,0.6657,0.66583,601699998.0
2005-06-14 20:26:00,0.66623,0.66627,0.66619,0.66622,850600000.0
2005-06-14 20:27:00,0.66618,0.66624,0.66618,0.66624,386699998.0
2005-06-14 20:28:00,0.66628,0.66632,0.66626,0.6663,488400001.0
2005-06-14 20:29:00,0.66629,0.66629,0.66619,0.66622,562599996.0
2005-06-14 20:30:00,0.66623,0.66629,0.66619,0.66625,1522900003.0
2005-06-14 20:31:00,0.66619,0.66622,0.66606,0.66607,976000001.0
2005-06-14 20:32:00,0.66608,0.66614,0.66602,0.66607,1367399991.0
2005-06-14 20:33:00,0.66606,0.66612,0.66606,0.66609,188200001.0
2005-06-14 20:34:00,0.66607,0.66615,0.66607,0.66611,405699998.0
2005-06-14 20:35:00,0.66615,0.66615,0.66608,0.66611,363899999.0
2005-06-14 20:36:00,0.66611,0.66613,0.66609,0.66612,278599999.0
2005-06-14 20:37:00,0.66612,0.66615,0.6661,0.66613,729099994.0
2005-06-14 20:38:00,0.66609,0.6662,0.66605,0.66605,790699998.0
2005-06-14 20:39:00,0.66606,0.66612,0.66605,0.66605,406700001.0
2005-06-14 20:40:00,0.66605,0.66611,0.666,0.66607,559300001.0
2005-06-14 20:41:00,0.66605,0.66605,0.6659,0.66591,360800001.0
2005-06-14 20:42:00,0.66589,0.66596,0.66589,0.66595,82299999.0
2005-06-14 20:43:00,0.66595,0.66597,0.66585,0.66585,500099995.0
2005-06-14 20:44:00,0.66589,0.66589,0.66582,0.66587,1196800005.0
2005-06-14 20:45:00,0.66585,0.66585,0.66555,0.66555,280500001.0
2005-06-14 20:46:00,0.66555,0.66555,0.66542,0.66542,152199999.0
2005-06-14 20:47:00,0.66542,0.66549,0.66542,0.66547,634799991.0
2005-06-14 20:48:00,0.66545,0.66554,0.66542,0.66545,813599998.0
2005-06-14 20:49:00,0.66547,0.66553,0.66545,0.66553,323599998.0
2005-06-14 20:50:00,0.66555,0.66555,0.66543,0.66548,1205999987.0
2005-06-14 20:51:00,0.66551,0.66561,0.66551,0.66554,511799994.0
2005-06-14 20:52:00,0.66559,0.6657,0.66558,0.6657,669600007.0
2005-06-14 20:53:00,0.66572,0.66572,0.66556,0.66559,816600001.0
2005-06-14 20:54:00,0.66562,0.66571,0.66561,0.6657,538300002.0
2005-06-14 20:55:00,0.66568,0.6657,0.6656,0.66567,518700000.0
2005-06-14 20:56:00,0.66569,0.66576,0.66564,0.66567,1027399998.0
2005-06-14 20:57:00,0.66562,0.6657,0.66562,0.66565,1187499996.0
2005-06-14 20:58:00,0.66565,0.66574,0.66565,0.66566,654100000.0
2005-06-14 20:59:00,0.66567,0.66577,0.66565,0.6657,1508599999.0
2005-06-14 21:00:00,0.66578,0.6658,0.66569,0.66578,1493699989.0
2005-06-14 21:01:00,0.66554,0.66564,0.6653,0.66555,1122000000.0
2005-06-14 21:02:00,0.66572,0.66572,0.66565,0.66571,405999998.0
2005-06-14 21:03:00,0.66572,0.6658,0.66571,0.66572,696000004.0
2005-06-14 21:04:00,0.6657,0.6657,0.66561,0.66567,539099997.0
2005-06-14 21:05:00,0.66567,0.66583,0.66567,0.66583,692600002.0
2005-06-14 21:06:00,0.66587,0.66587,0.66578,0.6658,583900000.0
2005-06-14 21:07:00,0.66585,0.66603,0.66585,0.66599,233000000.0
2005-06-14 21:08:00,0.66603,0.66604,0.66598,0.66598,85499998.0
2005-06-14 21:09:00,0.66605,0.66608,0.66601,0.66608,489400001.0
2005-06-14 21:10:00,0.66601,0.66601,0.66594,0.66595,119700000.0
2005-06-14 21:11:00,0.66594,0.66597,0.66593,0.66595,241399997.0
2005-06-14 21:12:00,0.66592,0.66599,0.66592,0.66599,95199998.0
2005-06-14 21:13:00,0.66599,0.66601,0.66593,0.66596,350999995.0
2005-06-14 21:14:00,0.66599,0.66602,0.66592,0.66593,779300004.0
2005-06-14 21:15:00,0.66593,0.66595,0.6659,0.66595,355500004.0
2005-06-14 21:16:00,0.66593,0.66594,0.6659,0.66594,315700002.0
2005-06-14 21:17:00,0.66597,0.66599,0.66593,0.66598,207700001.0
2005-06-14 21:18:00,0.66594,0.66596,0.66589,0.6659,109900002.0
2005-06-14 21:19:00,0.66591,0.66592,0.66585,0.66585,541100002.0
2005-06-14 21:20:00,0.66587,0.66595,0.66586,0.66588,892699999.0
2005-06-14 21:21:00,0.66592,0.66594,0.66588,0.66588,378400001.0
2005-06-14 21:22:00,0.6659,0.66595,0.66587,0.66589,954699995.0
2005-06-14 21:23:00,0.66585,0.66585,0.66582,0.66582,31900000.0
2005-06-14 21:24:00,0.66583,0.66583,0.66573,0.66578,235299997.0
2005-06-14 21:25:00,0.6658,0.6658,0.66568,0.66577,223299998.0
2005-06-14 21:26:00,0.66582,0.66584,0.66582,0.66582,66599998.0
2005-06-14 21:27:00,0.66585,0.66585,0.66583,0.66585,173000001.0
2005-06-14 21:28:00,0.66586,0.66592,0.66586,0.66592,285999995.0
2005-06-14 21:29:00,0.66594,0.66597,0.66594,0.66597,185099997.0
2005-06-14 21:30:00,0.66595,0.66597,0.66594,0.66595,90400001.0
2005-06-14 21:31:00,0.66593,0.66595,0.6659,0.66593,75900000.0
2005-06-14 21:32:00,0.66595,0.66605,0.66595,0.66603,621300010.0
2005-06-14 21:33:00,0.66605,0.66608,0.66603,0.66603,439500003.0
2005-06-14 21:34:00,0.66603,0.66605,0.66602,0.66603,686499997.0
2005-06-14 21:35:00,0.66605,0.66605,0.666,0.66603,238999997.0
2005-06-14 21:36:00,0.66603,0.66605,0.666,0.666,127600000.0
2005-06-14 21:37:00,0.66605,0.66608,0.666,0.66601,336299992.0
2005-06-14 21:38:00,0.66597,0.66604,0.66597,0.66604,121999999.0
2005-06-14 21:39:00,0.66599,0.66607,0.66599,0.66607,119600001.0
2005-06-14 21:40:00,0.66602,0.66607,0.66602,0.66602,144600000.0
2005-06-14 21:41:00,0.66603,0.66608,0.66603,0.66608,121700004.0
2005-06-14 21:42:00,0.66605,0.66605,0.66602,0.66605,188100003.0
2005-06-14 21:43:00,0.66602,0.6661,0.66599,0.66603,306099995.0
2005-06-14 21:44:00,0.66603,0.66605,0.66603,0.66605,595999999.0
2005-06-14 21:45:00,0.66605,0.66605,0.66605,0.66605,85400001.0
2005-06-14 21:46:00,0.66606,0.66609,0.66605,0.66605,389900000.0
2005-06-14 21:47:00,0.66606,0.66612,0.66606,0.66609,205199996.0
2005-06-14 21:48:00,0.6661,0.6661,0.66605,0.66607,139100001.0
2005-06-14 21:49:00,0.66607,0.6661,0.66606,0.66606,169399997.0
2005-06-14 21:50:00,0.66603,0.66609,0.66603,0.66609,110099997.0
2005-06-14 21:51:00,0.6661,0.66613,0.66605,0.66607,368399996.0
2005-06-14 21:52:00,0.66605,0.66615,0.66605,0.66613,226900005.0
2005-06-14 21:53:00,0.66619,0.66619,0.66609,0.66609,71900000.0
2005-06-14 21:54:00,0.66607,0.66613,0.66606,0.66613,302099997.0
2005-06-14 21:55:00,0.66606,0.66606,0.666,0.666,86300000.0
2005-06-14 21:56:00,0.66604,0.66608,0.66604,0.66605,233699996.0
2005-06-14 21:57:00,0.66605,0.66606,0.66599,0.66603,277100002.0
2005-06-14 21:58:00,0.66603,0.66605,0.66603,0.66605,115500000.0
2005-06-14 21:59:00,0.66605,0.66611,0.66602,0.66609,559400004.0
2005-06-14 22:00:00,0.66604,0.66604,0.66594,0.66602,198000005.0
2005-06-14 22:01:00,0.66604,0.66604,0.66595,0.66597,231300002.0
2005-06-14 22:02:00,0.66594,0.66599,0.66588,0.6659,467399998.0
2005-06-14 22:03:00,0.66585,0.66592,0.66585,0.66592,442099998.0
2005-06-14 22:04:00,0.66593,0.666,0.6659,0.66597,358499997.0
2005-06-14 22:05:00,0.66596,0.66603,0.66596,0.66597,128600001.0
2005-06-14 22:06:00,0.666,0.66602,0.66595,0.66602,245299996.0
2005-06-14 22:07:00,0.66602,0.66605,0.66602,0.66605,107099999.0
2005-06-14 22:08:00,0.666,0.666,0.66588,0.6659,327500001.0
2005-06-14 22:09:00,0.666,0.66608,0.666,0.66605,148599998.0
2005-06-14 22:10:00,0.66602,0.66608,0.666,0.66603,54500001.0
2005-06-14 22:11:00,0.66604,0.66604,0.66599,0.66602,67500000.0
2005-06-14 22:12:00,0.66603,0.66605,0.666,0.66603,240000001.0
2005-06-14 22:13:00,0.66602,0.66603,0.66602,0.66603,94999997.0
2005-06-14 22:14:00,0.66598,0.66598,0.6659,0.6659,46800001.0
2005-06-14 22:15:00,0.66587,0.66592,0.66585,0.6659,528600002.0
2005-06-14 22:16:00,0.66592,0.66595,0.66588,0.66592,379000000.0
2005-06-14 22:17:00,0.66592,0.66592,0.66584,0.66591,93200000.0
2005-06-14 22:18:00,0.66593,0.66596,0.66592,0.66593,121999999.0
2005-06-14 22:19:00,0.66593,0.66593,0.66583,0.66587,192300006.0
2005-06-14 22:20:00,0.66586,0.66586,0.66582,0.66586,49500000.0
2005-06-14 22:21:00,0.66588,0.6659,0.66584,0.66589,556500003.0
2005-06-14 22:22:00,0.66589,0.6659,0.6658,0.6658,471199998.0
2005-06-14 22:23:00,0.66578,0.66588,0.66578,0.66578,428600002.0
2005-06-14 22:24:00,0.6658,0.66587,0.6658,0.66583,245300001.0
2005-06-14 22:25:00,0.66575,0.66588,0.66575,0.66588,297799998.0
2005-06-14 22:26:00,0.66586,0.66586,0.66582,0.66583,267399999.0
2005-06-14 22:27:00,0.6656,0.66574,0.66552,0.66573,140800000.0
2005-06-14 22:28:00,0.66587,0.6659,0.66581,0.66581,229199999.0
2005-06-14 22:29:00,0.66584,0.66584,0.66578,0.6658,297800001.0
2005-06-14 22:30:00,0.66584,0.66588,0.66584,0.66586,63700000.0
2005-06-14 22:31:00,0.66586,0.66586,0.66582,0.66584,117399999.0
2005-06-14 22:32:00,0.66588,0.66588,0.66585,0.66585,252600000.0
2005-06-14 22:33:00,0.66585,0.66588,0.66584,0.66584,119800001.0
2005-06-14 22:34:00,0.66582,0.66582,0.66573,0.66578,310300000.0
2005-06-14 22:35:00,0.6658,0.6658,0.66574,0.6658,245599999.0
2005-06-14 22:36:00,0.6658,0.66583,0.66578,0.6658,192500007.0
2005-06-14 22:37:00,0.66577,0.66581,0.66575,0.66575,324600006.0
2005-06-14 22:38:00,0.66581,0.66588,0.66581,0.66588,46999998.0
2005-06-14 22:39:00,0.66592,0.66593,0.6659,0.66592,248499998.0
2005-06-14 22:40:00,0.6659,0.66592,0.66588,0.6659,526500005.0
2005-06-14 22:41:00,0.6659,0.66592,0.6659,0.66592,185899999.0
2005-06-14 22:42:00,0.66577,0.66577,0.66542,0.66542,226500005.0
2005-06-14 22:43:00,0.6656,0.66587,0.6656,0.66587,114900005.0
2005-06-14 22:44:00,0.66589,0.66589,0.66585,0.66587,79599999.0
2005-06-14 22:45:00,0.6659,0.66598,0.6659,0.66595,169599996.0
2005-06-14 22:46:00,0.66586,0.66597,0.66583,0.66595,299800005.0
2005-06-14 22:47:00,0.66598,0.66598,0.6659,0.6659,98400000.0
2005-06-14 22:48:00,0.66593,0.66604,0.66592,0.66592,381000002.0
2005-06-14 22:49:00,0.66603,0.66603,0.66595,0.66595,108699998.0
2005-06-14 22:50:00,0.666,0.66603,0.66597,0.66597,36000000.0
2005-06-14 22:51:00,0.66598,0.66598,0.66595,0.66598,40300000.0
2005-06-14 22:52:00,0.66597,0.66597,0.6659,0.6659,71300000.0
2005-06-14 22:53:00,0.6659,0.66595,0.66586,0.66589,87100000.0
2005-06-14 22:54:00,0.66589,0.66595,0.66588,0.66588,163699999.0
2005-06-14 22:55:00,0.66587,0.66594,0.66587,0.6659,192599999.0
2005-06-14 22:56:00,0.66592,0.66592,0.66587,0.66589,105300002.0
2005-06-14 22:57:00,0.66586,0.66589,0.66581,0.66584,187000002.0
2005-06-14 22:58:00,0.66582,0.66587,0.66574,0.6658,404799996.0
2005-06-14 22:59:00,0.66581,0.66591,0.66579,0.66591,252499998.0
2005-06-14 23:00:00,0.66552,0.66583,0.66552,0.66583,208699998.0
2005-06-14 23:01:00,0.66572,0.66583,0.66563,0.66574,154200001.0
2005-06-14 23:02:00,0.66528,0.66578,0.66527,0.66567,128600002.0
2005-06-14 23:03:00,0.66573,0.66575,0.66554,0.66563,152300003.0
2005-06-14 23:04:00,0.66569,0.66578,0.66531,0.66532,226899997.0
2005-06-14 23:05:00,0.66569,0.66577,0.66532,0.66551,190800000.0
2005-06-14 23:06:00,0.66513,0.66582,0.66511,0.66571,136800000.0
2005-06-14 23:07:00,0.6659,0.66591,0.66551,0.66591,149200004.0
2005-06-14 23:08:00,0.6655,0.66597,0.66545,0.66593,134999999.0
2005-06-14 23:09:00,0.66558,0.66588,0.6655,0.66585,240499998.0
2005-06-14 23:10:00,0.66538,0.66582,0.66534,0.66576,154699998.0
2005-06-14 23:11:00,0.66568,0.66581,0.66546,0.66546,303199996.0
2005-06-14 23:12:00,0.66572,0.66583,0.66553,0.66573,245699999.0
2005-06-14 23:13:00,0.6657,0.66575,0.66556,0.66575,257300003.0
2005-06-14 23:14:00,0.66543,0.66568,0.66539,0.66554,177200000.0
2005-06-14 23:15:00,0.66563,0.66579,0.6655,0.6656,110200000.0
2005-06-14 23:16:00,0.6655,0.66561,0.66531,0.66538,153299998.0
2005-06-14 23:17:00,0.66547,0.66567,0.66526,0.66567,135000000.0
2005-06-14 23:18:00,0.66535,0.66564,0.66531,0.66558,115300002.0
2005-06-14 23:19:00,0.66564,0.6657,0.66534,0.66542,247899999.0
2005-06-14 23:20:00,0.66596,0.66596,0.66578,0.66578,167500000.0
2005-06-14 23:21:00,0.66565,0.66578,0.66548,0.66548,218599999.0
2005-06-14 23:22:00,0.66578,0.66587,0.66571,0.66587,144399996.0
2005-06-14 23:23:00,0.66585,0.66586,0.66578,0.66578,100400001.0
2005-06-14 23:24:00,0.66583,0.66583,0.66577,0.66577,126899997.0
2005-06-14 23:25:00,0.66538,0.66579,0.66531,0.66579,253399996.0
2005-06-14 23:26:00,0.66577,0.6658,0.66577,0.6658,168899996.0
2005-06-14 23:27:00,0.66562,0.66573,0.66539,0.6656,257999997.0
2005-06-14 23:28:00,0.66583,0.66583,0.6658,0.6658,25400000.0
2005-06-14 23:29:00,0.66575,0.66576,0.66568,0.66568,147800001.0
2005-06-14 23:30:00,0.66573,0.66582,0.66567,0.66567,209900002.0
2005-06-14 23:31:00,0.66566,0.66572,0.66563,0.6657,230000005.0
2005-06-14 23:32:00,0.66539,0.66553,0.66521,0.66525,170400001.0
2005-06-14 23:33:00,0.66573,0.66573,0.66565,0.6657,130900000.0
2005-06-14 23:34:00,0.66572,0.66574,0.66568,0.6657,94099999.0
2005-06-14 23:35:00,0.66565,0.66579,0.66552,0.66562,139399998.0
2005-06-14 23:36:00,0.66571,0.66571,0.66566,0.66566,42700001.0
2005-06-14 23:37:00,0.66568,0.6657,0.66565,0.6657,104700001.0
2005-06-14 23:38:00,0.66565,0.66572,0.66565,0.66567,158300000.0
2005-06-14 23:39:00,0.66555,0.66575,0.66542,0.66563,101000001.0
2005-06-14 23:40:00,0.6657,0.6657,0.66568,0.66568,27100000.0
2005-06-14 23:41:00,0.66572,0.66574,0.66572,0.66573,70200000.0
2005-06-14 23:42:00,0.6658,0.66584,0.66579,0.66584,64700002.0
2005-06-14 23:43:00,0.66582,0.66582,0.66574,0.66577,112399998.0
2005-06-14 23:44:00,0.66578,0.66578,0.66575,0.66577,55900001.0
2005-06-14 23:45:00,0.66577,0.6658,0.66577,0.6658,85799998.0
2005-06-14 23:46:00,0.6658,0.6658,0.66572,0.66575,53400001.0
2005-06-14 23:47:00,0.66575,0.66575,0.66573,0.66573,15200000.0
2005-06-14 23:48:00,0.66552,0.66563,0.66543,0.66548,90300002.0
2005-06-14 23:49:00,0.66574,0.66579,0.66574,0.66579,11900000.0
2005-06-14 23:50:00,0.66579,0.66581,0.66578,0.66578,83500002.0
2005-06-14 23:51:00,0.66578,0.66582,0.66575,0.66575,134600001.0
2005-06-14 23:52:00,0.66575,0.66585,0.66575,0.66585,93900001.0
2005-06-14 23:53:00,0.6656,0.66568,0.66548,0.66568,225099997.0
2005-06-14 23:54:00,0.66587,0.66587,0.6658,0.6658,121800001.0
2005-06-14 23:55:00,0.66583,0.66584,0.66577,0.66584,125200003.0
2005-06-14 23:56:00,0.66578,0.66579,0.66553,0.66553,196499999.0
2005-06-14 23:57:00,0.66584,0.66584,0.66577,0.66577,109200002.0
2005-06-14 23:58:00,0.6658,0.6658,0.6655,0.6655,57200002.0
2005-06-14 23:59:00,0.66567,0.66567,0.66546,0.66564,128800001.0
2005-06-15 00:00:00,0.66577,0.66583,0.66575,0.66575,108599998.0
2005-06-15 00:01:00,0.66578,0.66582,0.66575,0.66582,190900002.0
2005-06-15 00:02:00,0.66582,0.66582,0.66578,0.66578,94999998.0
2005-06-15 00:03:00,0.66571,0.66571,0.66564,0.66564,18700001.0
2005-06-15 00:04:00,0.66553,0.66571,0.66553,0.66567,71900000.0
2005-06-15 00:05:00,0.66578,0.66581,0.66578,0.66581,56300001.0
2005-06-15 00:06:00,0.66578,0.66585,0.66578,0.66583,160599999.0
2005-06-15 00:07:00,0.66582,0.66585,0.6658,0.6658,121100001.0
2005-06-15 00:08:00,0.66583,0.66587,0.66582,0.66582,205500000.0
2005-06-15 00:09:00,0.66586,0.6659,0.66586,0.66587,191099998.0
2005-06-15 00:10:00,0.66589,0.66589,0.6658,0.6658,85900000.0
2005-06-15 00:11:00,0.66581,0.66581,0.66566,0.66566,21700001.0
2005-06-15 00:12:00,0.6657,0.6657,0.6657,0.6657,39200001.0
2005-06-15 00:13:00,0.66572,0.66575,0.66572,0.66575,74300001.0
2005-06-15 00:14:00,0.66548,0.66582,0.66548,0.66574,172499999.0
2005-06-15 00:15:00,0.66578,0.66578,0.66572,0.66575,59799998.0
2005-06-15 00:16:00,0.66572,0.66575,0.6657,0.66575,173800004.0
2005-06-15 00:17:00,0.6658,0.66583,0.6658,0.66581,26300000.0
2005-06-15 00:18:00,0.6658,0.66585,0.6658,0.66585,149900001.0
2005-06-15 00:19:00,0.66585,0.66585,0.6658,0.6658,34200001.0
2005-06-15 00:20:00,0.6658,0.66589,0.6658,0.66584,119800002.0
2005-06-15 00:21:00,0.66572,0.66585,0.66557,0.66585,183000000.0
2005-06-15 00:22:00,0.66582,0.66588,0.6658,0.66588,63000000.0
2005-06-15 00:23:00,0.66585,0.66585,0.66583,0.66583,56099998.0
2005-06-15 00:24:00,0.66585,0.66585,0.6658,0.66582,116200000.0
2005-06-15 00:25:00,0.66582,0.66585,0.6658,0.6658,34299999.0
2005-06-15 00:26:00,0.66585,0.66585,0.66582,0.66585,118899998.0
2005-06-15 00:27:00,0.66589,0.66589,0.66579,0.66584,159599998.0
2005-06-15 00:28:00,0.66585,0.66585,0.66583,0.66583,75700001.0
2005-06-15 00:29:00,0.66587,0.66591,0.6658,0.6658,150000000.0
2005-06-15 00:30:00,0.66583,0.66583,0.66577,0.66578,77099998.0
2005-06-15 00:31:00,0.66578,0.66585,0.66576,0.66576,175399999.0
2005-06-15 00:32:00,0.6658,0.66582,0.66578,0.66582,77899999.0
2005-06-15 00:33:00,0.66575,0.6658,0.66573,0.66577,139500002.0
2005-06-15 00:34:00,0.6657,0.66577,0.6657,0.66575,64000000.0
2005-06-15 00:35:00,0.6657,0.66574,0.6657,0.66574,98700002.0
2005-06-15 00:36:00,0.6657,0.66571,0.66564,0.66567,128300000.0
2005-06-15 00:37:00,0.6657,0.6657,0.66567,0.66567,21500001.0
2005-06-15 00:38:00,0.66571,0.66577,0.6657,0.66574,167699997.0
2005-06-15 00:39:00,0.66568,0.66572,0.66568,0.66572,19200000.0
2005-06-15 00:40:00,0.66573,0.66574,0.66567,0.66567,146399999.0
2005-06-15 00:41:00,0.66565,0.66572,0.66565,0.6657,261600000.0
2005-06-15 00:42:00,0.66567,0.66567,0.66567,0.66567,19100001.0
2005-06-15 00:43:00,0.66567,0.66573,0.66567,0.66573,18400000.0
2005-06-15 00:44:00,0.66578,0.66578,0.6657,0.66573,139899999.0
2005-06-15 00:45:00,0.66562,0.6657,0.66541,0.66542,223700000.0
2005-06-15 00:46:00,0.66578,0.66583,0.66577,0.66581,134600001.0
2005-06-15 00:47:00,0.66584,0.66588,0.66584,0.66584,79199999.0
2005-06-15 00:48:00,0.66576,0.66576,0.66567,0.66571,125199997.0
2005-06-15 00:49:00,0.66576,0.66576,0.66563,0.66565,152700002.0
2005-06-15 00:50:00,0.66519,0.6656,0.66519,0.6655,94000002.0
2005-06-15 00:51:00,0.66572,0.66572,0.66562,0.66572,88599999.0
2005-06-15 00:52:00,0.66566,0.66567,0.66563,0.66563,153300001.0
2005-06-15 00:53:00,0.66565,0.66571,0.66565,0.66571,163100005.0
2005-06-15 00:54:00,0.66574,0.66574,0.6657,0.6657,65600001.0
2005-06-15 00:55:00,0.66573,0.66573,0.66569,0.66572,152599996.0
2005-06-15 00:56:00,0.66547,0.66563,0.66534,0.66552,122700000.0
2005-06-15 00:57:00,0.66572,0.66575,0.6657,0.66573,220099996.0
2005-06-15 00:58:00,0.6657,0.66572,0.6657,0.66572,57499998.0
2005-06-15 00:59:00,0.66569,0.66573,0.66569,0.66573,109799999.0
2005-06-15 01:00:00,0.66568,0.66569,0.66568,0.66569,12700000.0
2005-06-15 01:01:00,0.66565,0.66565,0.6656,0.6656,19100000.0
2005-06-15 01:02:00,0.66563,0.66563,0.66562,0.66562,57500001.0
2005-06-15 01:03:00,0.66564,0.6657,0.66564,0.66565,221199999.0
2005-06-15 01:04:00,0.66566,0.66572,0.66564,0.66572,156300001.0
2005-06-15 01:05:00,0.66573,0.66573,0.66568,0.66572,93400002.0
2005-06-15 01:06:00,0.66571,0.66572,0.66565,0.66569,155599997.0
2005-06-15 01:07:00,0.66569,0.66577,0.66568,0.66568,83199997.0
2005-06-15 01:08:00,0.6657,0.66576,0.6657,0.66571,116399999.0
2005-06-15 01:09:00,0.66571,0.66575,0.66566,0.66569,147599997.0
2005-06-15 01:10:00,0.66572,0.66575,0.66568,0.66573,278999998.0
2005-06-15 01:11:00,0.66571,0.66576,0.66567,0.66574,74400000.0
2005-06-15 01:12:00,0.66569,0.66576,0.66569,0.66572,105800002.0
2005-06-15 01:13:00,0.66569,0.66578,0.66569,0.66578,189600000.0
2005-06-15 01:14:00,0.66574,0.66574,0.66568,0.66572,77100001.0
2005-06-15 01:15:00,0.66573,0.66581,0.66571,0.66571,96700003.0
2005-06-15 01:16:00,0.66566,0.66569,0.66562,0.66569,113199998.0
2005-06-15 01:17:00,0.66575,0.66581,0.66575,0.66576,154500000.0
2005-06-15 01:18:00,0.66575,0.66575,0.66566,0.66575,182800003.0
2005-06-15 01:19:00,0.6657,0.66584,0.6657,0.66573,39300000.0
2005-06-15 01:20:00,0.66568,0.66569,0.66562,0.66569,203099998.0
2005-06-15 01:21:00,0.66574,0.66577,0.66569,0.66575,144299999.0
2005-06-15 01:22:00,0.66572,0.66575,0.6657,0.66575,74399998.0
2005-06-15 01:23:00,0.66575,0.66577,0.66569,0.66569,90900002.0
2005-06-15 01:24:00,0.66571,0.66578,0.66558,0.66558,113600003.0
2005-06-15 01:25:00,0.66561,0.66568,0.6656,0.6656,133599996.0
2005-06-15 01:26:00,0.66563,0.66568,0.66563,0.66567,122099998.0
2005-06-15 01:27:00,0.66573,0.66581,0.66565,0.66567,218799999.0
2005-06-15 01:28:00,0.66575,0.66581,0.66568,0.66568,86300001.0
2005-06-15 01:29:00,0.66563,0.66568,0.66556,0.66568,93500000.0
2005-06-15 01:30:00,0.66569,0.66577,0.66565,0.66577,42300000.0
2005-06-15 01:31:00,0.66581,0.66581,0.66571,0.66571,175000003.0
2005-06-15 01:32:00,0.66578,0.66578,0.66578,0.66578,3800000.0
2005-06-15 01:33:00,0.66579,0.66579,0.66568,0.66568,67100002.0
2005-06-15 01:34:00,0.66567,0.66572,0.66567,0.66568,74900001.0
2005-06-15 01:35:00,0.66573,0.66576,0.66567,0.66571,228200001.0
2005-06-15 01:36:00,0.66578,0.6658,0.66575,0.66575,89400000.0
2005-06-15 01:37:00,0.66571,0.66579,0.66556,0.66579,111899998.0
2005-06-15 01:38:00,0.66586,0.66596,0.66575,0.66582,138600001.0
2005-06-15 01:39:00,0.66589,0.66596,0.66588,0.66596,164399999.0
2005-06-15 01:40:00,0.66591,0.66595,0.66569,0.66569,188900002.0
2005-06-15 01:41:00,0.66566,0.66595,0.66566,0.66595,206300002.0
2005-06-15 01:42:00,0.66595,0.66596,0.66588,0.66592,103600000.0
2005-06-15 01:43:00,0.66595,0.66595,0.66593,0.66593,20700000.0
2005-06-15 01:44:00,0.66595,0.66595,0.66585,0.66587,229599995.0
2005-06-15 01:45:00,0.66588,0.66588,0.66578,0.66578,123600000.0
2005-06-15 01:46:00,0.6658,0.66589,0.66578,0.66578,121100003.0
2005-06-15 01:47:00,0.66578,0.66579,0.66577,0.66579,91099999.0
2005-06-15 01:48:00,0.66573,0.66581,0.66573,0.6658,186900004.0
2005-06-15 01:49:00,0.66579,0.66582,0.66574,0.66575,73599999.0
2005-06-15 01:50:00,0.66575,0.66582,0.66575,0.6658,42400001.0
2005-06-15 01:51:00,0.66583,0.66583,0.66576,0.66579,46200001.0
2005-06-15 01:52:00,0.66575,0.66579,0.66575,0.66579,90899999.0
2005-06-15 01:53:00,0.66574,0.66579,0.66573,0.66575,227499999.0
2005-06-15 01:54:00,0.66575,0.66585,0.66572,0.66577,74300001.0
2005-06-15 01:55:00,0.66574,0.66579,0.66572,0.66577,140800001.0
2005-06-15 01:56:00,0.66577,0.66583,0.66577,0.66582,118100002.0
2005-06-15 01:57:00,0.66582,0.66585,0.66582,0.66585,93300003.0
2005-06-15 01:58:00,0.6658,0.66586,0.66573,0.66586,177100001.0
2005-06-15 01:59:00,0.66587,0.66587,0.66575,0.66577,108199998.0
2005-06-15 02:00:00,0.6658,0.66582,0.6657,0.66572,137699999.0
2005-06-15 02:01:00,0.66575,0.6658,0.66573,0.66575,184700002.0
2005-06-15 02:02:00,0.66571,0.6658,0.66571,0.6658,178000002.0
2005-06-15 02:03:00,0.66581,0.66586,0.66581,0.66586,27100000.0
2005-06-15 02:04:00,0.66593,0.66593,0.66582,0.66587,57000001.0
2005-06-15 02:05:00,0.66587,0.66593,0.66583,0.6659,131099998.0
2005-06-15 02:06:00,0.66587,0.66592,0.66583,0.66589,116199998.0
2005-06-15 02:07:00,0.66595,0.66595,0.66587,0.66594,169000002.0
2005-06-15 02:08:00,0.6659,0.66606,0.66584,0.666,151200002.0
2005-06-15 02:09:00,0.66605,0.66605,0.66589,0.6659,111500001.0
2005-06-15 02:10:00,0.66588,0.66603,0.66586,0.66586,85400000.0
2005-06-15 02:11:00,0.66589,0.66591,0.66589,0.66591,19099999.0
2005-06-15 02:12:00,0.6659,0.66592,0.6659,0.66592,122299999.0
2005-06-15 02:13:00,0.66587,0.66591,0.66578,0.66591,155699998.0
2005-06-15 02:14:00,0.66587,0.66595,0.66587,0.66591,9300000.0
2005-06-15 02:15:00,0.66593,0.66603,0.66592,0.66603,141800003.0
2005-06-15 02:16:00,0.666,0.66604,0.66592,0.66595,178399998.0
2005-06-15 02:17:00,0.6659,0.66592,0.66588,0.66592,124599996.0
2005-06-15 02:18:00,0.66594,0.66602,0.6659,0.6659,137600003.0
2005-06-15 02:19:00,0.66597,0.666,0.66597,0.66597,110300000.0
2005-06-15 02:20:00,0.66592,0.66599,0.66592,0.66599,78300000.0
2005-06-15 02:21:00,0.66595,0.66595,0.66585,0.66594,178999997.0
2005-06-15 02:22:00,0.66592,0.666,0.66592,0.666,69700001.0
2005-06-15 02:23:00,0.66599,0.66599,0.66593,0.66593,195199998.0
2005-06-15 02:24:00,0.66595,0.66603,0.66594,0.66598,116500001.0
2005-06-15 02:25:00,0.66611,0.66611,0.66598,0.66607,154100001.0
2005-06-15 02:26:00,0.66609,0.66611,0.66605,0.66611,92600000.0
2005-06-15 02:27:00,0.66606,0.66612,0.66606,0.66609,183300003.0
2005-06-15 02:28:00,0.66612,0.66612,0.666,0.666,167400003.0
2005-06-15 02:29:00,0.66602,0.66604,0.66597,0.66604,195799998.0
2005-06-15 02:30:00,0.66601,0.66607,0.666,0.66603,65800001.0
2005-06-15 02:31:00,0.66601,0.66607,0.66601,0.66605,149500002.0
2005-06-15 02:32:00,0.66606,0.66606,0.66602,0.66602,77399998.0
2005-06-15 02:33:00,0.66608,0.66608,0.66601,0.66602,115799999.0
2005-06-15 02:34:00,0.66599,0.66608,0.66599,0.66608,64000001.0
2005-06-15 02:35:00,0.6661,0.6661,0.6661,0.6661,36700001.0
2005-06-15 02:36:00,0.66608,0.66614,0.66606,0.66613,89399998.0
2005-06-15 02:37:00,0.66609,0.66612,0.66609,0.66611,122200001.0
2005-06-15 02:38:00,0.66606,0.66606,0.66594,0.66601,133099999.0
2005-06-15 02:39:00,0.66605,0.66605,0.66601,0.66601,40700001.0
2005-06-15 02:40:00,0.66603,0.66614,0.66598,0.66614,218500000.0
2005-06-15 02:41:00,0.66612,0.66622,0.66611,0.66622,117200004.0
2005-06-15 02:42:00,0.6662,0.6662,0.66611,0.66617,141200000.0
2005-06-15 02:43:00,0.6661,0.66617,0.66609,0.66617,70400002.0
2005-06-15 02:44:00,0.66613,0.66623,0.66613,0.66623,150299999.0
2005-06-15 02:45:00,0.66607,0.66607,0.66579,0.66583,152700002.0
2005-06-15 02:46:00,0.66618,0.66621,0.66616,0.66617,154400005.0
2005-06-15 02:47:00,0.66617,0.66617,0.66617,0.66617,55399999.0
2005-06-15 02:48:00,0.66617,0.66617,0.66615,0.66615,62899999.0
2005-06-15 02:49:00,0.66592,0.66618,0.66586,0.66598,394699989.0
2005-06-15 02:50:00,0.66617,0.66623,0.66617,0.6662,158099997.0
2005-06-15 02:51:00,0.66618,0.66618,0.66615,0.66618,167400001.0
2005-06-15 02:52:00,0.66618,0.6662,0.66615,0.6662,59000000.0
2005-06-15 02:53:00,0.6662,0.66625,0.66618,0.66625,154900000.0
2005-06-15 02:54:00,0.66623,0.66623,0.66615,0.66615,77299999.0
2005-06-15 02:55:00,0.66612,0.66614,0.6661,0.66614,108600002.0
2005-06-15 02:56:00,0.66612,0.66618,0.66608,0.66618,177699993.0
2005-06-15 02:57:00,0.66604,0.66612,0.66584,0.66605,192900001.0
2005-06-15 02:58:00,0.6662,0.66623,0.66615,0.66622,155699999.0
2005-06-15 02:59:00,0.66628,0.66628,0.66573,0.66573,136199999.0
2005-06-15 03:00:00,0.6662,0.6662,0.66618,0.66618,53500002.0
2005-06-15 03:01:00,0.66593,0.66605,0.66586,0.6659,117100002.0
2005-06-15 03:02:00,0.6662,0.6662,0.6662,0.6662,17500001.0
2005-06-15 03:03:00,0.66617,0.6662,0.66615,0.66617,160800001.0
2005-06-15 03:04:00,0.66562,0.66615,0.66562,0.666,180900000.0
2005-06-15 03:05:00,0.66618,0.66623,0.66615,0.66618,95600003.0
2005-06-15 03:06:00,0.66622,0.66622,0.66615,0.66621,127600001.0
2005-06-15 03:07:00,0.66615,0.66623,0.66615,0.6662,125500001.0
2005-06-15 03:08:00,0.66619,0.66622,0.66619,0.66622,63700001.0
2005-06-15 03:09:00,0.66622,0.66622,0.66612,0.66614,74800003.0
2005-06-15 03:10:00,0.66622,0.66628,0.66622,0.66627,85300003.0
2005-06-15 03:11:00,0.66625,0.66628,0.66618,0.66625,189899998.0
2005-06-15 03:12:00,0.66617,0.66619,0.66586,0.66606,132200001.0
2005-06-15 03:13:00,0.66628,0.66632,0.66619,0.66632,230199999.0
2005-06-15 03:14:00,0.6663,0.6663,0.66622,0.66626,120600002.0
2005-06-15 03:15:00,0.66627,0.66627,0.66618,0.66618,8800000.0
2005-06-15 03:16:00,0.66621,0.66622,0.66617,0.6662,169600000.0
2005-06-15 03:17:00,0.66625,0.66627,0.66622,0.66627,128800000.0
2005-06-15 03:18:00,0.66627,0.66627,0.66619,0.66622,104600001.0
2005-06-15 03:19:00,0.66622,0.66623,0.66622,0.66623,27300001.0
2005-06-15 03:20:00,0.66582,0.66622,0.66582,0.66621,51400001.0
2005-06-15 03:21:00,0.6662,0.66627,0.6662,0.66627,24700001.0
2005-06-15 03:22:00,0.66622,0.66632,0.66622,0.66625,101299998.0
2005-06-15 03:23:00,0.66628,0.6663,0.66622,0.66622,95099999.0
2005-06-15 03:24:00,0.6663,0.6663,0.6663,0.6663,30299999.0
2005-06-15 03:25:00,0.66632,0.66636,0.66632,0.66635,91000002.0
2005-06-15 03:26:00,0.66631,0.66641,0.66631,0.66641,102899996.0
2005-06-15 03:27:00,0.66635,0.66637,0.66634,0.66634,201599998.0
2005-06-15 03:28:00,0.66638,0.66638,0.66638,0.66638,23900000.0
2005-06-15 03:29:00,0.66642,0.66642,0.66638,0.66638,23000000.0
2005-06-15 03:30:00,0.66627,0.66627,0.66623,0.66623,18700000.0
2005-06-15 03:31:00,0.66631,0.6664,0.66631,0.6664,136600003.0
2005-06-15 03:32:00,0.66636,0.66647,0.66634,0.66647,151700002.0
2005-06-15 03:33:00,0.66637,0.66649,0.66637,0.66638,185999998.0
2005-06-15 03:34:00,0.66642,0.66647,0.66637,0.66639,184399999.0
2005-06-15 03:35:00,0.66639,0.66644,0.66638,0.66644,122700001.0
2005-06-15 03:36:00,0.66647,0.66647,0.66646,0.66646,2600000.0
2005-06-15 03:37:00,0.66648,0.66649,0.66643,0.66643,71800000.0
2005-06-15 03:38:00,0.66643,0.66643,0.66635,0.66635,169999999.0
2005-06-15 03:39:00,0.66638,0.66647,0.66638,0.66647,63899997.0
2005-06-15 03:40:00,0.66648,0.66653,0.66639,0.66639,102200002.0
2005-06-15 03:41:00,0.66641,0.66641,0.6663,0.6663,141800003.0
2005-06-15 03:42:00,0.66637,0.66641,0.66636,0.66637,37300000.0
2005-06-15 03:43:00,0.66634,0.66637,0.66632,0.66633,74299999.0
2005-06-15 03:44:00,0.66637,0.66643,0.66636,0.66637,132700003.0
2005-06-15 03:45:00,0.6663,0.6663,0.66626,0.6663,135900001.0
2005-06-15 03:46:00,0.66629,0.6663,0.66629,0.6663,23400000.0
2005-06-15 03:47:00,0.66607,0.66614,0.66589,0.66607,156599999.0
2005-06-15 03:48:00,0.66636,0.66645,0.66636,0.6664,178299997.0
2005-06-15 03:49:00,0.66633,0.66633,0.66619,0.66623,90800000.0
2005-06-15 03:50:00,0.66622,0.66631,0.66622,0.66631,93800000.0
2005-06-15 03:51:00,0.66637,0.66651,0.66634,0.66646,156600000.0
2005-06-15 03:52:00,0.66643,0.6665,0.66643,0.66644,169900000.0
2005-06-15 03:53:00,0.66648,0.66648,0.66643,0.66643,118500000.0
2005-06-15 03:54:00,0.66647,0.66647,0.66643,0.66645,106499997.0
2005-06-15 03:55:00,0.66643,0.66648,0.66643,0.66647,133200000.0
2005-06-15 03:56:00,0.66647,0.66647,0.66636,0.66636,5900000.0
2005-06-15 03:57:00,0.66638,0.66638,0.66638,0.66638,9600000.0
2005-06-15 03:58:00,0.66633,0.66641,0.66633,0.66636,113399997.0
2005-06-15 03:59:00,0.66636,0.66644,0.66634,0.66634,113900001.0
2005-06-15 04:00:00,0.66638,0.66643,0.66637,0.66637,115700004.0
2005-06-15 04:01:00,0.66635,0.66639,0.66631,0.66639,202700002.0
2005-06-15 04:02:00,0.66637,0.66638,0.66634,0.66636,160999997.0
2005-06-15 04:03:00,0.6664,0.6664,0.66629,0.66629,59199999.0
2005-06-15 04:04:00,0.66632,0.66637,0.66632,0.66637,205599998.0
2005-06-15 04:05:00,0.66637,0.66637,0.66631,0.66631,22400000.0
2005-06-15 04:06:00,0.66632,0.66637,0.66631,0.66632,167299998.0
2005-06-15 04:07:00,0.66627,0.66635,0.66627,0.66635,150099998.0
2005-06-15 04:08:00,0.66633,0.66636,0.66632,0.66636,109999999.0
2005-06-15 04:09:00,0.66642,0.66643,0.66642,0.66643,24100001.0
2005-06-15 04:10:00,0.66643,0.66643,0.66638,0.66638,57299999.0
2005-06-15 04:11:00,0.66642,0.66651,0.66641,0.66641,194600000.0
2005-06-15 04:12:00,0.66648,0.66659,0.66648,0.66659,159000000.0
2005-06-15 04:13:00,0.66658,0.66658,0.66646,0.66656,26200000.0
2005-06-15 04:14:00,0.66655,0.66655,0.66653,0.66653,35200001.0
2005-06-15 04:15:00,0.66655,0.66657,0.66648,0.66657,63499998.0
2005-06-15 04:16:00,0.66655,0.66657,0.66637,0.66656,132599998.0
2005-06-15 04:17:00,0.66661,0.66661,0.66659,0.66659,59100000.0
2005-06-15 04:18:00,0.6666,0.6666,0.6666,0.6666,46200000.0
2005-06-15 04:19:00,0.66656,0.66656,0.66638,0.66638,125999998.0
2005-06-15 04:20:00,0.66643,0.66647,0.66633,0.66634,181900001.0
2005-06-15 04:21:00,0.66634,0.66638,0.66631,0.66638,234900005.0
2005-06-15 04:22:00,0.66636,0.66638,0.6663,0.6663,163299999.0
2005-06-15 04:23:00,0.66637,0.66637,0.66637,0.66637,28100000.0
2005-06-15 04:24:00,0.66629,0.66634,0.66628,0.66629,86900000.0
2005-06-15 04:25:00,0.66635,0.66635,0.66635,0.66635,39800001.0
2005-06-15 04:26:00,0.66627,0.66635,0.66627,0.66635,95600000.0
2005-06-15 04:27:00,0.66636,0.66637,0.66627,0.66637,139100000.0
2005-06-15 04:28:00,0.66634,0.66638,0.66633,0.66633,16800000.0
2005-06-15 04:29:00,0.66638,0.66644,0.66638,0.66638,117000001.0
2005-06-15 04:30:00,0.66639,0.66648,0.66639,0.66639,96900000.0
2005-06-15 04:31:00,0.66638,0.6664,0.66635,0.66638,156299999.0
2005-06-15 04:32:00,0.66638,0.66638,0.66633,0.66636,80600000.0
2005-06-15 04:33:00,0.66634,0.66642,0.66633,0.6664,111499998.0
2005-06-15 04:34:00,0.66636,0.66636,0.66629,0.66633,131399998.0
2005-06-15 04:35:00,0.66632,0.66632,0.66625,0.66625,35900000.0
2005-06-15 04:36:00,0.66623,0.66625,0.66616,0.66625,65500002.0
2005-06-15 04:37:00,0.66615,0.66615,0.6661,0.66612,117899999.0
2005-06-15 04:38:00,0.66612,0.66614,0.66609,0.66614,70200001.0
2005-06-15 04:39:00,0.66609,0.6661,0.66602,0.66605,296899995.0
2005-06-15 04:40:00,0.66612,0.66612,0.66611,0.66611,21700001.0
2005-06-15 04:41:00,0.66608,0.66614,0.66608,0.66614,159900002.0
2005-06-15 04:42:00,0.66595,0.66609,0.66572,0.66607,163100000.0
2005-06-15 04:43:00,0.6661,0.66612,0.66608,0.66612,133299999.0
2005-06-15 04:44:00,0.6661,0.66617,0.6661,0.66617,206700000.0
2005-06-15 04:45:00,0.6661,0.66615,0.6661,0.66615,119800000.0
2005-06-15 04:46:00,0.66613,0.66615,0.66613,0.66613,100700000.0
2005-06-15 04:47:00,0.66615,0.66615,0.66612,0.66615,99600001.0
2005-06-15 04:48:00,0.66615,0.66615,0.66612,0.66612,53399998.0
2005-06-15 04:49:00,0.66612,0.66615,0.6661,0.66615,93400000.0
2005-06-15 04:50:00,0.66613,0.66615,0.66608,0.66612,138700002.0
2005-06-15 04:51:00,0.66614,0.66614,0.666,0.66602,70499999.0
2005-06-15 04:52:00,0.66597,0.66616,0.66595,0.66616,185400000.0
2005-06-15 04:53:00,0.66612,0.66618,0.66609,0.66618,64000000.0
2005-06-15 04:54:00,0.66617,0.66619,0.66609,0.66619,177900003.0
2005-06-15 04:55:00,0.66617,0.66622,0.66615,0.66617,143900000.0
2005-06-15 04:56:00,0.6662,0.6662,0.6661,0.66614,150099999.0
2005-06-15 04:57:00,0.66615,0.6662,0.66615,0.6662,67299999.0
2005-06-15 04:58:00,0.66613,0.66619,0.66613,0.66619,111099997.0
2005-06-15 04:59:00,0.66622,0.66622,0.66621,0.66621,81800000.0
2005-06-15 05:00:00,0.66622,0.66631,0.66622,0.66629,131700003.0
2005-06-15 05:01:00,0.66625,0.66632,0.66625,0.66628,112000002.0
2005-06-15 05:02:00,0.66628,0.66628,0.66628,0.66628,42999998.0
2005-06-15 05:03:00,0.666,0.66629,0.66598,0.66624,170700004.0
2005-06-15 05:04:00,0.66625,0.66628,0.66625,0.66628,66600001.0
2005-06-15 05:05:00,0.66635,0.66637,0.66633,0.66636,56099999.0
2005-06-15 05:06:00,0.66642,0.66648,0.6664,0.66643,253899998.0
2005-06-15 05:07:00,0.66647,0.66653,0.66642,0.66643,114800004.0
2005-06-15 05:08:00,0.66638,0.6664,0.66635,0.66635,170999997.0
2005-06-15 05:09:00,0.66635,0.66646,0.66634,0.66646,144599996.0
2005-06-15 05:10:00,0.66641,0.66641,0.6664,0.6664,41900002.0
2005-06-15 05:11:00,0.6664,0.66644,0.66638,0.66639,142100002.0
2005-06-15 05:12:00,0.66644,0.66652,0.66643,0.66646,35700000.0
2005-06-15 05:13:00,0.66644,0.66644,0.66637,0.66643,155600002.0
2005-06-15 05:14:00,0.66645,0.66645,0.66638,0.66642,100999999.0
2005-06-15 05:15:00,0.66645,0.66653,0.66645,0.66647,121799996.0
2005-06-15 05:16:00,0.66645,0.66649,0.66642,0.66648,201099996.0
2005-06-15 05:17:00,0.66646,0.6665,0.66644,0.6665,224599999.0
2005-06-15 05:18:00,0.66643,0.66646,0.6664,0.6664,85500001.0
2005-06-15 05:19:00,0.66648,0.66648,0.6664,0.66644,185199995.0
2005-06-15 05:20:00,0.66652,0.66654,0.66641,0.66647,211100000.0
2005-06-15 05:21:00,0.66645,0.66645,0.66645,0.66645,43099998.0
2005-06-15 05:22:00,0.66643,0.66643,0.66643,0.66643,7900000.0
2005-06-15 05:23:00,0.66641,0.66641,0.66628,0.66628,63600000.0
2005-06-15 05:24:00,0.66633,0.66633,0.66623,0.66624,120700001.0
2005-06-15 05:25:00,0.66628,0.66634,0.66628,0.66631,137299998.0
2005-06-15 05:26:00,0.66626,0.66628,0.66623,0.66623,251200001.0
2005-06-15 05:27:00,0.66626,0.66626,0.66625,0.66625,9600000.0
2005-06-15 05:28:00,0.66624,0.66628,0.66623,0.66623,180500000.0
2005-06-15 05:29:00,0.66628,0.66636,0.66628,0.66636,67600001.0
2005-06-15 05:30:00,0.66639,0.66643,0.66639,0.66639,86300000.0
2005-06-15 05:31:00,0.6664,0.66643,0.6664,0.66643,59000000.0
2005-06-15 05:32:00,0.6664,0.66645,0.6664,0.66643,242899997.0
2005-06-15 05:33:00,0.66646,0.66649,0.66638,0.66638,206399998.0
2005-06-15 05:34:00,0.66635,0.6664,0.66635,0.66637,117000000.0
2005-06-15 05:35:00,0.66638,0.66638,0.66631,0.66632,100599999.0
2005-06-15 05:36:00,0.66627,0.66627,0.66627,0.66627,47799999.0
2005-06-15 05:37:00,0.6663,0.66639,0.6663,0.66639,37400000.0
2005-06-15 05:38:00,0.66645,0.66648,0.66645,0.66648,39800000.0
2005-06-15 05:39:00,0.6664,0.6664,0.66629,0.66633,209299998.0
2005-06-15 05:40:00,0.66635,0.66635,0.66628,0.66634,85500000.0
2005-06-15 05:41:00,0.66633,0.66634,0.6663,0.66634,142799998.0
2005-06-15 05:42:00,0.66633,0.66634,0.6663,0.66631,46100000.0
2005-06-15 05:43:00,0.66628,0.66628,0.66624,0.66624,36700001.0
2005-06-15 05:44:00,0.66627,0.66627,0.66625,0.66625,130799996.0
2005-06-15 05:45:00,0.66608,0.66625,0.66605,0.66609,98800000.0
2005-06-15 05:46:00,0.66627,0.66632,0.66627,0.66627,117500002.0
2005-06-15 05:47:00,0.66625,0.66634,0.66624,0.6663,268399999.0
2005-06-15 05:48:00,0.66629,0.6663,0.66626,0.66629,109299999.0
2005-06-15 05:49:00,0.66632,0.66642,0.66631,0.66635,175900000.0
2005-06-15 05:50:00,0.6664,0.6664,0.66633,0.6664,154399999.0
2005-06-15 05:51:00,0.66645,0.66649,0.66639,0.66649,106900000.0
2005-06-15 05:52:00,0.66647,0.66649,0.6664,0.66646,108400001.0
2005-06-15 05:53:00,0.66643,0.66645,0.66642,0.66642,79700001.0
2005-06-15 05:54:00,0.66642,0.66647,0.66642,0.66645,73499998.0
2005-06-15 05:55:00,0.66645,0.66645,0.66642,0.66642,29300000.0
2005-06-15 05:56:00,0.66643,0.6665,0.66643,0.6665,63200000.0
2005-06-15 05:57:00,0.66648,0.66652,0.6664,0.6664,58200001.0
2005-06-15 05:58:00,0.66635,0.66635,0.66635,0.66635,40700001.0
2005-06-15 05:59:00,0.6661,0.66622,0.66597,0.66613,157100002.0
2005-06-15 06:00:00,0.66633,0.66635,0.66632,0.66635,158000001.0
2005-06-15 06:01:00,0.66631,0.66632,0.66629,0.66632,144600001.0
2005-06-15 06:02:00,0.66636,0.66638,0.66635,0.66638,48600001.0
2005-06-15 06:03:00,0.66638,0.6664,0.66638,0.6664,117800003.0
2005-06-15 06:04:00,0.66638,0.66638,0.66634,0.66636,55700000.0
2005-06-15 06:05:00,0.6664,0.66652,0.6664,0.66648,121100003.0
2005-06-15 06:06:00,0.66641,0.66646,0.66639,0.66642,133400000.0
2005-06-15 06:07:00,0.66643,0.66643,0.66634,0.6664,217600003.0
2005-06-15 06:08:00,0.6664,0.66645,0.6664,0.66641,208400001.0
2005-06-15 06:09:00,0.66639,0.66643,0.66637,0.66637,130100003.0
2005-06-15 06:10:00,0.66641,0.66644,0.66636,0.66644,89300001.0
2005-06-15 06:11:00,0.6665,0.6666,0.6665,0.66655,166900001.0
2005-06-15 06:12:00,0.66648,0.66648,0.6664,0.66643,93699998.0
2005-06-15 06:13:00,0.66638,0.66638,0.66636,0.66636,48600001.0
2005-06-15 06:14:00,0.66632,0.66633,0.66628,0.66632,116599998.0
2005-06-15 06:15:00,0.66624,0.6663,0.66624,0.66625,58200001.0
2005-06-15 06:16:00,0.66633,0.66638,0.66631,0.66635,124699998.0
2005-06-15 06:17:00,0.6663,0.6663,0.6662,0.6662,139599999.0
2005-06-15 06:18:00,0.66621,0.66621,0.66617,0.66617,98200000.0
2005-06-15 06:19:00,0.66621,0.66628,0.66621,0.66628,11600000.0
2005-06-15 06:20:00,0.66624,0.66628,0.6662,0.6662,131500002.0
2005-06-15 06:21:00,0.6662,0.6662,0.6662,0.6662,85200001.0
2005-06-15 06:22:00,0.66622,0.66623,0.66622,0.66623,16700000.0
2005-06-15 06:23:00,0.66622,0.66622,0.66612,0.66613,126599999.0
2005-06-15 06:24:00,0.66611,0.66621,0.66609,0.66612,183099995.0
2005-06-15 06:25:00,0.66615,0.66621,0.66612,0.66612,62800000.0
2005-06-15 06:26:00,0.66613,0.66623,0.66613,0.66621,72700002.0
2005-06-15 06:27:00,0.66622,0.66624,0.6662,0.6662,95099999.0
2005-06-15 06:28:00,0.66622,0.66628,0.66622,0.66622,160800000.0
2005-06-15 06:29:00,0.66626,0.66628,0.66626,0.66626,164699999.0
2005-06-15 06:30:00,0.66625,0.66631,0.66623,0.66631,116399998.0
2005-06-15 06:31:00,0.66626,0.66626,0.6662,0.66625,63700000.0
2005-06-15 06:32:00,0.66626,0.66632,0.66623,0.66625,137700001.0
2005-06-15 06:33:00,0.66626,0.66626,0.66615,0.66621,47600000.0
2005-06-15 06:34:00,0.66623,0.66625,0.66623,0.66625,53700002.0
2005-06-15 06:35:00,0.66625,0.66625,0.66625,0.66625,61600003.0
2005-06-15 06:36:00,0.66621,0.66621,0.66616,0.66616,87400001.0
2005-06-15 06:37:00,0.66621,0.66622,0.66613,0.66622,195400001.0
2005-06-15 06:38:00,0.66615,0.66615,0.66609,0.66614,92300003.0
2005-06-15 06:39:00,0.66604,0.66607,0.66603,0.66606,119300000.0
2005-06-15 06:40:00,0.66612,0.66612,0.66604,0.66611,52500000.0
2005-06-15 06:41:00,0.66614,0.66617,0.66614,0.66617,95599998.0
2005-06-15 06:42:00,0.66615,0.66615,0.6661,0.6661,19900000.0
2005-06-15 06:43:00,0.66611,0.66612,0.66605,0.6661,83699998.0
2005-06-15 06:44:00,0.66611,0.66611,0.66605,0.66609,182300004.0
2005-06-15 06:45:00,0.66616,0.66616,0.66605,0.66607,164099996.0
2005-06-15 06:46:00,0.66608,0.66615,0.66605,0.66605,226499999.0
2005-06-15 06:47:00,0.66602,0.66612,0.66602,0.66612,54400000.0
2005-06-15 06:48:00,0.66608,0.66612,0.66608,0.66612,36699999.0
2005-06-15 06:49:00,0.66617,0.66618,0.66617,0.66618,45500000.0
2005-06-15 06:50:00,0.66615,0.66617,0.66615,0.66617,29100000.0
2005-06-15 06:51:00,0.66573,0.66601,0.66573,0.66585,246200002.0
2005-06-15 06:52:00,0.66612,0.66615,0.6661,0.66615,134800004.0
2005-06-15 06:53:00,0.66615,0.66615,0.6661,0.6661,130999999.0
2005-06-15 06:54:00,0.6661,0.6661,0.66609,0.66609,12000000.0
2005-06-15 06:55:00,0.66609,0.6661,0.66603,0.66603,53400000.0
2005-06-15 06:56:00,0.666,0.66608,0.666,0.66606,134700003.0
2005-06-15 06:57:00,0.66607,0.66607,0.66602,0.66602,9000000.0
2005-06-15 06:58:00,0.66605,0.66605,0.66605,0.66605,23100000.0
2005-06-15 06:59:00,0.66604,0.66609,0.66598,0.66609,91900000.0
2005-06-15 07:00:00,0.66604,0.66607,0.66603,0.66607,51800000.0
2005-06-15 07:01:00,0.66602,0.66605,0.66602,0.66602,117799998.0
2005-06-15 07:02:00,0.66598,0.66598,0.66591,0.66592,114600001.0
2005-06-15 07:03:00,0.66593,0.66594,0.66593,0.66594,45100001.0
2005-06-15 07:04:00,0.66591,0.66591,0.66577,0.66583,100100001.0
2005-06-15 07:05:00,0.66587,0.66592,0.66587,0.66587,118399998.0
2005-06-15 07:06:00,0.66592,0.66595,0.66589,0.66589,76599998.0
2005-06-15 07:07:00,0.66588,0.66588,0.6658,0.66582,131199998.0
2005-06-15 07:08:00,0.66581,0.66583,0.66578,0.66578,58000001.0
2005-06-15 07:09:00,0.66579,0.66583,0.66579,0.66583,50100000.0
2005-06-15 07:10:00,0.66584,0.66589,0.66582,0.66585,151599997.0
2005-06-15 07:11:00,0.66584,0.66587,0.6657,0.6657,76600001.0
2005-06-15 07:12:00,0.66577,0.66578,0.66568,0.66578,206600000.0
2005-06-15 07:13:00,0.6658,0.66589,0.6658,0.66582,103100001.0
2005-06-15 07:14:00,0.66579,0.66581,0.66575,0.6658,83799997.0
2005-06-15 07:15:00,0.66582,0.66582,0.66577,0.6658,142599999.0
2005-06-15 07:16:00,0.66578,0.66582,0.66575,0.6658,105200001.0
2005-06-15 07:17:00,0.66577,0.66577,0.66575,0.66576,89600001.0
2005-06-15 07:18:00,0.66578,0.66588,0.66576,0.66585,75300000.0
2005-06-15 07:19:00,0.66587,0.66592,0.66587,0.66589,247299997.0
2005-06-15 07:20:00,0.66588,0.6659,0.66585,0.66585,108199999.0
2005-06-15 07:21:00,0.66592,0.66593,0.66589,0.66589,58300000.0
2005-06-15 07:22:00,0.66589,0.66591,0.66583,0.66584,156600004.0
2005-06-15 07:23:00,0.66593,0.66611,0.66593,0.66608,85399999.0
2005-06-15 07:24:00,0.66609,0.66612,0.66605,0.66607,141200002.0
2005-06-15 07:25:00,0.66606,0.66611,0.66606,0.66606,193800003.0
2005-06-15 07:26:00,0.66607,0.66609,0.66598,0.66609,201100000.0
2005-06-15 07:27:00,0.66605,0.66605,0.66593,0.66594,200300002.0
2005-06-15 07:28:00,0.66589,0.66602,0.66588,0.66602,56500002.0
2005-06-15 07:29:00,0.66605,0.6661,0.66603,0.6661,154100002.0
2005-06-15 07:30:00,0.66611,0.66616,0.66607,0.66612,159799999.0
2005-06-15 07:31:00,0.66614,0.6662,0.66605,0.66605,125300001.0
2005-06-15 07:32:00,0.66612,0.66614,0.66607,0.66609,85299999.0
2005-06-15 07:33:00,0.66607,0.66609,0.66605,0.66605,71799998.0
2005-06-15 07:34:00,0.66597,0.66599,0.66587,0.66591,233300001.0
2005-06-15 07:35:00,0.66578,0.66578,0.66551,0.66556,95799999.0
2005-06-15 07:36:00,0.66559,0.66566,0.66556,0.66566,141100002.0
2005-06-15 07:37:00,0.66566,0.66566,0.66554,0.6656,240499999.0
2005-06-15 07:38:00,0.66559,0.66566,0.66556,0.66561,186200000.0
2005-06-15 07:39:00,0.66557,0.66561,0.66556,0.6656,62999999.0
2005-06-15 07:40:00,0.66563,0.66563,0.66555,0.66563,191400000.0
2005-06-15 07:41:00,0.66563,0.66563,0.66555,0.6656,227399998.0
2005-06-15 07:42:00,0.66555,0.66563,0.66555,0.6656,93200001.0
2005-06-15 07:43:00,0.66555,0.66562,0.66555,0.66561,260299998.0
2005-06-15 07:44:00,0.66561,0.66568,0.66561,0.66562,124299999.0
2005-06-15 07:45:00,0.66562,0.6657,0.66558,0.66558,86299999.0
2005-06-15 07:46:00,0.66555,0.66563,0.66555,0.6656,79000003.0
2005-06-15 07:47:00,0.66565,0.66565,0.66565,0.66565,91700000.0
2005-06-15 07:48:00,0.66562,0.6657,0.66562,0.66569,56300001.0
2005-06-15 07:49:00,0.66565,0.66565,0.66565,0.66565,69399997.0
2005-06-15 07:50:00,0.66568,0.66576,0.66568,0.66576,60600001.0
2005-06-15 07:51:00,0.66575,0.66581,0.66574,0.66574,132499998.0
2005-06-15 07:52:00,0.66574,0.66574,0.66566,0.66568,203100002.0
2005-06-15 07:53:00,0.66566,0.66566,0.66562,0.66562,43400002.0
2005-06-15 07:54:00,0.66557,0.66562,0.66557,0.66561,174899999.0
2005-06-15 07:55:00,0.66555,0.66562,0.66553,0.6656,159399998.0
2005-06-15 07:56:00,0.66553,0.66556,0.6655,0.66556,80000002.0
2005-06-15 07:57:00,0.66553,0.66559,0.66553,0.66559,55799999.0
2005-06-15 07:58:00,0.66557,0.66557,0.66545,0.66545,254499997.0
2005-06-15 07:59:00,0.66556,0.66561,0.66556,0.66561,39200000.0
2005-06-15 08:00:00,0.66559,0.66564,0.66556,0.66561,144899998.0
2005-06-15 08:01:00,0.66563,0.66563,0.66557,0.66559,17500000.0
2005-06-15 08:02:00,0.6656,0.66567,0.6656,0.66567,206900000.0
2005-06-15 08:03:00,0.66564,0.66568,0.66561,0.66568,178200003.0
2005-06-15 08:04:00,0.66563,0.6657,0.66563,0.6657,149300000.0
2005-06-15 08:05:00,0.66571,0.66572,0.66566,0.66571,79099999.0
2005-06-15 08:06:00,0.66575,0.66583,0.6657,0.66583,144400003.0
2005-06-15 08:07:00,0.66571,0.66572,0.66571,0.66572,31000001.0
2005-06-15 08:08:00,0.66568,0.66568,0.66567,0.66567,90099998.0
2005-06-15 08:09:00,0.66561,0.66567,0.66559,0.66562,63800000.0
2005-06-15 08:10:00,0.6656,0.6656,0.66554,0.66555,120400001.0
2005-06-15 08:11:00,0.66552,0.66558,0.66552,0.66554,150799998.0
2005-06-15 08:12:00,0.6656,0.6656,0.66549,0.66555,249699997.0
2005-06-15 08:13:00,0.66553,0.66558,0.66549,0.66558,121599999.0
2005-06-15 08:14:00,0.66553,0.66556,0.66546,0.66554,136300000.0
2005-06-15 08:15:00,0.66554,0.66554,0.66542,0.66542,46400000.0
2005-06-15 08:16:00,0.66543,0.66545,0.66539,0.66542,108699999.0
2005-06-15 08:17:00,0.66536,0.6655,0.66535,0.6655,296000000.0
2005-06-15 08:18:00,0.66551,0.66556,0.66541,0.66556,107500002.0
2005-06-15 08:19:00,0.66546,0.66547,0.66546,0.66547,8800000.0
2005-06-15 08:20:00,0.66546,0.66554,0.66546,0.66554,87500001.0
2005-06-15 08:21:00,0.66549,0.66557,0.66542,0.66542,143900000.0
2005-06-15 08:22:00,0.66557,0.66564,0.66557,0.66564,67200001.0
2005-06-15 08:23:00,0.66568,0.6657,0.66562,0.66565,166999998.0
2005-06-15 08:24:00,0.66559,0.66565,0.66557,0.66565,137100000.0
2005-06-15 08:25:00,0.66553,0.66555,0.6655,0.6655,14300000.0
2005-06-15 08:26:00,0.66549,0.66557,0.66542,0.66546,171199998.0
2005-06-15 08:27:00,0.66544,0.66544,0.66534,0.66537,141500003.0
2005-06-15 08:28:00,0.66541,0.66545,0.66535,0.66543,107499999.0
2005-06-15 08:29:00,0.6653,0.66541,0.6653,0.66541,138100000.0
2005-06-15 08:30:00,0.66537,0.66541,0.66534,0.66539,147600003.0
2005-06-15 08:31:00,0.66535,0.66538,0.66529,0.66532,211699999.0
2005-06-15 08:32:00,0.66529,0.66547,0.66529,0.66538,288500001.0
2005-06-15 08:33:00,0.66539,0.66542,0.66536,0.66542,185600005.0
2005-06-15 08:34:00,0.66542,0.66548,0.66541,0.66548,79700001.0
2005-06-15 08:35:00,0.66539,0.66546,0.66538,0.66546,262899998.0
2005-06-15 08:36:00,0.66542,0.66542,0.66536,0.66537,161100001.0
2005-06-15 08:37:00,0.66539,0.66546,0.66536,0.66542,63600001.0
2005-06-15 08:38:00,0.66542,0.66548,0.66541,0.66548,132499998.0
2005-06-15 08:39:00,0.66546,0.66555,0.66546,0.66551,76800000.0
2005-06-15 08:40:00,0.66544,0.66545,0.6654,0.66545,261100000.0
2005-06-15 08:41:00,0.66539,0.66543,0.66537,0.66538,139200002.0
2005-06-15 08:42:00,0.66535,0.66547,0.66535,0.66547,187199998.0
2005-06-15 08:43:00,0.66548,0.66552,0.66545,0.66545,176799997.0
2005-06-15 08:44:00,0.6655,0.66552,0.66546,0.66552,93600002.0
2005-06-15 08:45:00,0.66551,0.66555,0.66549,0.66549,120600000.0
2005-06-15 08:46:00,0.66551,0.66568,0.66551,0.66568,115800000.0
2005-06-15 08:47:00,0.66567,0.66568,0.66563,0.66568,148699997.0
2005-06-15 08:48:00,0.66565,0.66565,0.66558,0.66565,107600000.0
2005-06-15 08:49:00,0.66573,0.66579,0.66573,0.66579,167199996.0
2005-06-15 08:50:00,0.6657,0.6657,0.6656,0.66563,115100001.0
2005-06-15 08:51:00,0.66567,0.66573,0.66567,0.66567,142000001.0
2005-06-15 08:52:00,0.66567,0.66573,0.66567,0.66573,114200003.0
2005-06-15 08:53:00,0.66574,0.66582,0.66574,0.6658,94600001.0
2005-06-15 08:54:00,0.66582,0.66582,0.66572,0.66575,150700002.0
2005-06-15 08:55:00,0.66573,0.66581,0.66571,0.66575,183399998.0
2005-06-15 08:56:00,0.6658,0.66583,0.66577,0.6658,234800002.0
2005-06-15 08:57:00,0.66578,0.66578,0.66567,0.66575,114800002.0
2005-06-15 08:58:00,0.66577,0.66581,0.66573,0.66581,41500001.0
2005-06-15 08:59:00,0.66585,0.666,0.66585,0.66598,138499998.0
2005-06-15 09:00:00,0.66596,0.66602,0.66596,0.666,90500003.0
2005-06-15 09:01:00,0.66602,0.66608,0.66599,0.66603,106999996.0
2005-06-15 09:02:00,0.66607,0.66616,0.66607,0.66616,52300001.0
2005-06-15 09:03:00,0.66623,0.6663,0.66617,0.66617,131899999.0
2005-06-15 09:04:00,0.66625,0.66627,0.6662,0.6662,143999999.0
2005-06-15 09:05:00,0.66619,0.66619,0.66612,0.66619,106200001.0
2005-06-15 09:06:00,0.6662,0.66622,0.66613,0.66613,93799999.0
2005-06-15 09:07:00,0.66618,0.66618,0.666,0.666,197000003.0
2005-06-15 09:08:00,0.66605,0.66612,0.66602,0.66608,255800002.0
2005-06-15 09:09:00,0.66615,0.66615,0.66607,0.66613,146199999.0
2005-06-15 09:10:00,0.66614,0.66618,0.66612,0.66615,83700000.0
2005-06-15 09:11:00,0.66613,0.66615,0.66608,0.66615,114700000.0
2005-06-15 09:12:00,0.66614,0.66619,0.66614,0.66615,152400001.0
2005-06-15 09:13:00,0.66608,0.66615,0.66608,0.66615,89600001.0
2005-06-15 09:14:00,0.66613,0.66614,0.66608,0.66614,117300001.0
2005-06-15 09:15:00,0.66612,0.66612,0.66609,0.66611,58900000.0
2005-06-15 09:16:00,0.66608,0.66614,0.66602,0.66613,134799999.0
2005-06-15 09:17:00,0.66607,0.66607,0.666,0.666,158100003.0
2005-06-15 09:18:00,0.66599,0.66604,0.66598,0.66602,152600000.0
2005-06-15 09:19:00,0.666,0.66607,0.666,0.66607,148599996.0
2005-06-15 09:20:00,0.66607,0.6661,0.66605,0.66605,85399998.0
2005-06-15 09:21:00,0.66605,0.66608,0.66603,0.66607,108800001.0
2005-06-15 09:22:00,0.66607,0.66611,0.66605,0.66609,87499999.0
2005-06-15 09:23:00,0.6661,0.6661,0.66604,0.66609,215300004.0
2005-06-15 09:24:00,0.66609,0.66609,0.66605,0.66605,50599999.0
2005-06-15 09:25:00,0.66609,0.6661,0.66604,0.6661,103600000.0
2005-06-15 09:26:00,0.66608,0.66608,0.66601,0.66602,95900000.0
2005-06-15 09:27:00,0.66605,0.66608,0.666,0.66606,237900002.0
2005-06-15 09:28:00,0.66607,0.66607,0.66603,0.66607,124800000.0
2005-06-15 09:29:00,0.66605,0.66605,0.66605,0.66605,26300001.0
2005-06-15 09:30:00,0.66607,0.66607,0.66604,0.66604,193600001.0
2005-06-15 09:31:00,0.666,0.66608,0.666,0.66608,135099997.0
2005-06-15 09:32:00,0.66606,0.66609,0.66604,0.66606,123400002.0
2005-06-15 09:33:00,0.66606,0.66609,0.66604,0.66608,47099999.0
2005-06-15 09:34:00,0.66605,0.66606,0.66598,0.66604,105599999.0
2005-06-15 09:35:00,0.66609,0.66609,0.66603,0.66606,50699998.0
2005-06-15 09:36:00,0.66603,0.6661,0.66602,0.66602,33100000.0
2005-06-15 09:37:00,0.66605,0.66605,0.66605,0.66605,58999999.0
2005-06-15 09:38:00,0.66607,0.66607,0.666,0.66605,61599999.0
2005-06-15 09:39:00,0.66605,0.66605,0.66602,0.66602,126099999.0
2005-06-15 09:40:00,0.666,0.66605,0.66595,0.66595,112600001.0
2005-06-15 09:41:00,0.66595,0.66601,0.66593,0.66593,102300002.0
2005-06-15 09:42:00,0.66605,0.66605,0.66598,0.66602,211299998.0
2005-06-15 09:43:00,0.66602,0.66611,0.66601,0.66611,212799998.0
2005-06-15 09:44:00,0.66605,0.66609,0.666,0.66604,181000002.0
2005-06-15 09:45:00,0.66611,0.66614,0.66607,0.66614,118200000.0
2005-06-15 09:46:00,0.66614,0.66614,0.66605,0.66605,104300004.0
2005-06-15 09:47:00,0.66607,0.66612,0.66607,0.66608,83700001.0
2005-06-15 09:48:00,0.66604,0.6661,0.66604,0.66607,157900002.0
2005-06-15 09:49:00,0.66607,0.66612,0.66604,0.66608,141699998.0
2005-06-15 09:50:00,0.66611,0.66613,0.66607,0.66612,120399997.0
2005-06-15 09:51:00,0.66613,0.66617,0.66613,0.66616,151600000.0
2005-06-15 09:52:00,0.66617,0.66623,0.66615,0.66615,51500000.0
2005-06-15 09:53:00,0.66618,0.6662,0.66614,0.6662,212500000.0
2005-06-15 09:54:00,0.6662,0.66637,0.6662,0.66634,42400001.0
2005-06-15 09:55:00,0.66633,0.66637,0.66616,0.66619,126500000.0
2005-06-15 09:56:00,0.66619,0.66628,0.66616,0.66628,75200002.0
2005-06-15 09:57:00,0.66624,0.66635,0.66618,0.66635,176700000.0
2005-06-15 09:58:00,0.66636,0.66645,0.6663,0.66645,42199999.0
2005-06-15 09:59:00,0.66654,0.66658,0.66648,0.66656,111300001.0
2005-06-15 10:00:00,0.66655,0.66663,0.66655,0.66663,179700003.0
2005-06-15 10:01:00,0.66657,0.66668,0.66657,0.66668,93200001.0
2005-06-15 10:02:00,0.66669,0.66677,0.66667,0.66673,147200001.0
2005-06-15 10:03:00,0.66677,0.66678,0.66671,0.66675,209300001.0
2005-06-15 10:04:00,0.66675,0.66675,0.66664,0.6667,181699997.0
2005-06-15 10:05:00,0.66665,0.66672,0.66665,0.6667,171399999.0
2005-06-15 10:06:00,0.66662,0.66668,0.66658,0.66668,134400002.0
2005-06-15 10:07:00,0.66666,0.66666,0.66657,0.66665,125800000.0
2005-06-15 10:08:00,0.66667,0.66673,0.66666,0.66673,148299996.0
2005-06-15 10:09:00,0.6667,0.66673,0.66669,0.6667,70699998.0
2005-06-15 10:10:00,0.66673,0.66673,0.66664,0.66673,141299993.0
2005-06-15 10:11:00,0.66673,0.66678,0.66673,0.66675,110899996.0
2005-06-15 10:12:00,0.66675,0.66675,0.66675,0.66675,170899997.0
2005-06-15 10:13:00,0.6667,0.66687,0.6667,0.66687,101300000.0
2005-06-15 10:14:00,0.6669,0.66695,0.66687,0.6669,161000000.0
2005-06-15 10:15:00,0.66688,0.66688,0.66681,0.66682,204699999.0
2005-06-15 10:16:00,0.66682,0.66689,0.66682,0.66685,137699998.0
2005-06-15 10:17:00,0.66681,0.66683,0.66675,0.66678,103700002.0
2005-06-15 10:18:00,0.66679,0.66686,0.66677,0.66679,253499998.0
2005-06-15 10:19:00,0.66678,0.6668,0.66676,0.6668,155000001.0
2005-06-15 10:20:00,0.6668,0.6668,0.66677,0.6668,150099998.0
2005-06-15 10:21:00,0.66677,0.66678,0.66677,0.66678,44699999.0
2005-06-15 10:22:00,0.66678,0.6668,0.66674,0.66676,114900001.0
2005-06-15 10:23:00,0.66675,0.66679,0.66673,0.66677,126300000.0
2005-06-15 10:24:00,0.66673,0.66679,0.66667,0.66667,90000001.0
2005-06-15 10:25:00,0.66668,0.66673,0.66668,0.66673,59300001.0
2005-06-15 10:26:00,0.66665,0.66665,0.66658,0.66658,119499999.0
2005-06-15 10:27:00,0.66658,0.66664,0.66652,0.6666,94299998.0
2005-06-15 10:28:00,0.66657,0.66663,0.66655,0.6666,180600002.0
2005-06-15 10:29:00,0.66655,0.66656,0.66647,0.66647,275600000.0
2005-06-15 10:30:00,0.66647,0.66705,0.66644,0.66702,112900000.0
2005-06-15 10:31:00,0.6669,0.66697,0.66681,0.66681,241199998.0
2005-06-15 10:32:00,0.66675,0.6668,0.6667,0.66672,47200000.0
2005-06-15 10:33:00,0.66668,0.66672,0.6666,0.66672,87700003.0
2005-06-15 10:34:00,0.66676,0.66679,0.66673,0.66678,151099997.0
2005-06-15 10:35:00,0.6668,0.66686,0.66674,0.66686,143600000.0
2005-06-15 10:36:00,0.66687,0.66698,0.66686,0.66698,209299993.0
2005-06-15 10:37:00,0.667,0.667,0.66695,0.66695,124300001.0
2005-06-15 10:38:00,0.66689,0.6669,0.66673,0.66673,161299996.0
2005-06-15 10:39:00,0.66671,0.66671,0.66654,0.66654,118100002.0
2005-06-15 10:40:00,0.66645,0.66645,0.66637,0.66645,165200003.0
2005-06-15 10:41:00,0.66648,0.66648,0.66637,0.66637,127800001.0
2005-06-15 10:42:00,0.66633,0.66633,0.66627,0.66631,95799999.0
2005-06-15 10:43:00,0.66632,0.6664,0.66631,0.66635,103300003.0
2005-06-15 10:44:00,0.66632,0.66639,0.66632,0.66639,76500001.0
2005-06-15 10:45:00,0.6664,0.66643,0.66637,0.66643,228599997.0
2005-06-15 10:46:00,0.66635,0.6664,0.66635,0.6664,154399997.0
2005-06-15 10:47:00,0.66638,0.66638,0.66626,0.66632,233200000.0
2005-06-15 10:48:00,0.66634,0.66636,0.66631,0.66633,286900000.0
2005-06-15 10:49:00,0.66638,0.6664,0.66634,0.66634,165499998.0
2005-06-15 10:50:00,0.66633,0.66633,0.66623,0.66625,141100003.0
2005-06-15 10:51:00,0.6663,0.66633,0.66626,0.66632,193499998.0
2005-06-15 10:52:00,0.66629,0.66631,0.66627,0.6663,111900004.0
2005-06-15 10:53:00,0.66627,0.66629,0.66623,0.66623,114299999.0
2005-06-15 10:54:00,0.66623,0.66623,0.66615,0.66615,98099997.0
2005-06-15 10:55:00,0.66617,0.66623,0.66611,0.66623,124199999.0
2005-06-15 10:56:00,0.6662,0.66621,0.66611,0.66619,150400001.0
2005-06-15 10:57:00,0.66615,0.66621,0.66614,0.66618,228000001.0
2005-06-15 10:58:00,0.66618,0.6662,0.66617,0.6662,17500000.0
2005-06-15 10:59:00,0.66617,0.66624,0.66616,0.66624,137100001.0
2005-06-15 11:00:00,0.66625,0.66633,0.66624,0.66633,159900002.0
2005-06-15 11:01:00,0.66626,0.66626,0.66623,0.66623,61399998.0
2005-06-15 11:02:00,0.66627,0.66632,0.66625,0.66625,127600004.0
2005-06-15 11:03:00,0.66628,0.66628,0.66623,0.66623,50300000.0
2005-06-15 11:04:00,0.66622,0.66628,0.6662,0.66628,171999998.0
2005-06-15 11:05:00,0.66618,0.66622,0.66618,0.66622,105500001.0
2005-06-15 11:06:00,0.66625,0.66625,0.66619,0.6662,137699999.0
2005-06-15 11:07:00,0.66618,0.66622,0.66614,0.66614,136500003.0
2005-06-15 11:08:00,0.66618,0.66618,0.6661,0.66615,42700000.0
2005-06-15 11:09:00,0.66615,0.66615,0.66615,0.66615,83099999.0
2005-06-15 11:10:00,0.66578,0.66602,0.6657,0.66594,160300003.0
2005-06-15 11:11:00,0.66611,0.66612,0.66609,0.66612,76900000.0
2005-06-15 11:12:00,0.66615,0.66615,0.6661,0.6661,145500000.0
2005-06-15 11:13:00,0.66604,0.66607,0.666,0.66607,213199995.0
2005-06-15 11:14:00,0.66608,0.66613,0.66604,0.66607,143999999.0
2005-06-15 11:15:00,0.6661,0.6661,0.66596,0.66597,164999996.0
2005-06-15 11:16:00,0.66597,0.66607,0.66597,0.66605,149100002.0
2005-06-15 11:17:00,0.66603,0.66605,0.66598,0.66603,181399998.0
2005-06-15 11:18:00,0.66603,0.66606,0.66599,0.66606,149200000.0
2005-06-15 11:19:00,0.66607,0.66607,0.66596,0.666,227400004.0
2005-06-15 11:20:00,0.66599,0.66604,0.66597,0.66597,69600000.0
2005-06-15 11:21:00,0.66604,0.66605,0.666,0.66605,178800001.0
2005-06-15 11:22:00,0.66606,0.6661,0.66604,0.66607,173899997.0
2005-06-15 11:23:00,0.66609,0.66609,0.66601,0.66602,103500000.0
2005-06-15 11:24:00,0.66607,0.6661,0.66596,0.66599,138100000.0
2005-06-15 11:25:00,0.66597,0.66597,0.66594,0.66594,118400001.0
2005-06-15 11:26:00,0.66593,0.66595,0.66592,0.66595,144999999.0
2005-06-15 11:27:00,0.66593,0.66595,0.66591,0.66591,90600002.0
2005-06-15 11:28:00,0.66592,0.66595,0.66587,0.66592,152100000.0
2005-06-15 11:29:00,0.66597,0.66602,0.66597,0.66597,136099999.0
2005-06-15 11:30:00,0.666,0.666,0.66592,0.66598,181099998.0
2005-06-15 11:31:00,0.66599,0.66606,0.66599,0.66604,60700000.0
2005-06-15 11:32:00,0.66609,0.66609,0.66602,0.66604,154100001.0
2005-06-15 11:33:00,0.66602,0.66611,0.66601,0.66604,204199999.0
2005-06-15 11:34:00,0.66608,0.66614,0.66607,0.66607,219100004.0
2005-06-15 11:35:00,0.66609,0.66612,0.66603,0.66606,186800001.0
2005-06-15 11:36:00,0.66608,0.66619,0.66608,0.6661,275800000.0
2005-06-15 11:37:00,0.66611,0.66629,0.6661,0.66629,83100001.0
2005-06-15 11:38:00,0.6662,0.66633,0.6662,0.66628,182099996.0
2005-06-15 11:39:00,0.66631,0.66633,0.66624,0.66633,87000001.0
2005-06-15 11:40:00,0.66635,0.66635,0.66629,0.66629,49900001.0
2005-06-15 11:41:00,0.66626,0.66635,0.66626,0.66635,110800001.0
2005-06-15 11:42:00,0.6663,0.6663,0.66628,0.66628,76200001.0
2005-06-15 11:43:00,0.66628,0.66633,0.66628,0.66633,105500002.0
2005-06-15 11:44:00,0.66629,0.66632,0.66623,0.66627,167700004.0
2005-06-15 11:45:00,0.66625,0.66628,0.66612,0.66614,101100002.0
2005-06-15 11:46:00,0.66612,0.66628,0.66612,0.66623,196500003.0
2005-06-15 11:47:00,0.66624,0.66625,0.66617,0.66618,139999996.0
2005-06-15 11:48:00,0.66617,0.66623,0.66617,0.66623,81600000.0
2005-06-15 11:49:00,0.66622,0.66625,0.66617,0.66625,127100001.0
2005-06-15 11:50:00,0.66615,0.66623,0.66615,0.66617,181999999.0
2005-06-15 11:51:00,0.66616,0.6662,0.66611,0.66611,148300002.0
2005-06-15 11:52:00,0.66615,0.66617,0.66615,0.66617,38200002.0
2005-06-15 11:53:00,0.66612,0.66616,0.66607,0.6661,70300001.0
2005-06-15 11:54:00,0.66601,0.66615,0.66599,0.66615,141799998.0
2005-06-15 11:55:00,0.6662,0.6662,0.66611,0.66615,107200000.0
2005-06-15 11:56:00,0.66615,0.6662,0.66615,0.6662,145899996.0
2005-06-15 11:57:00,0.66622,0.66622,0.66617,0.66622,181900000.0
2005-06-15 11:58:00,0.66622,0.66627,0.66617,0.6662,38400000.0
2005-06-15 11:59:00,0.66625,0.66631,0.6662,0.66631,47000000.0
2005-06-15 12:00:00,0.6662,0.66626,0.6662,0.66626,190200003.0
2005-06-15 12:01:00,0.6663,0.66635,0.66625,0.66625,174500002.0
2005-06-15 12:02:00,0.66636,0.66636,0.66631,0.66633,108099999.0
2005-06-15 12:03:00,0.66634,0.66634,0.6662,0.6662,103000001.0
2005-06-15 12:04:00,0.66621,0.66626,0.66617,0.66624,245000002.0
2005-06-15 12:05:00,0.66616,0.66619,0.66615,0.66618,101499997.0
2005-06-15 12:06:00,0.66617,0.6662,0.66616,0.66616,113300003.0
2005-06-15 12:07:00,0.66619,0.66619,0.66611,0.66614,118099999.0
2005-06-15 12:08:00,0.6662,0.6662,0.66614,0.66619,170800004.0
2005-06-15 12:09:00,0.66616,0.66616,0.66602,0.66602,233700001.0
2005-06-15 12:10:00,0.66603,0.66605,0.66603,0.66605,94499998.0
2005-06-15 12:11:00,0.66606,0.66613,0.66606,0.66613,188000004.0
2005-06-15 12:12:00,0.66609,0.66609,0.66605,0.66606,184100004.0
2005-06-15 12:13:00,0.66603,0.66608,0.66603,0.66603,154799999.0
2005-06-15 12:14:00,0.66603,0.66603,0.66597,0.66599,115300001.0
2005-06-15 12:15:00,0.66593,0.66597,0.66589,0.66589,126499999.0
2005-06-15 12:16:00,0.66592,0.66603,0.66592,0.66599,157100003.0
2005-06-15 12:17:00,0.66604,0.66605,0.66599,0.66605,141400000.0
2005-06-15 12:18:00,0.66601,0.66601,0.66592,0.66596,133900000.0
2005-06-15 12:19:00,0.66603,0.66609,0.66603,0.66603,147800000.0
2005-06-15 12:20:00,0.66604,0.66604,0.66602,0.66602,68000000.0
2005-06-15 12:21:00,0.66593,0.666,0.66592,0.66592,209699996.0
2005-06-15 12:22:00,0.66596,0.66597,0.66592,0.66592,102200002.0
2005-06-15 12:23:00,0.6659,0.66595,0.6659,0.66595,158399995.0
2005-06-15 12:24:00,0.66596,0.66598,0.6659,0.66592,71699999.0
2005-06-15 12:25:00,0.66591,0.66599,0.66591,0.66593,244500003.0
2005-06-15 12:26:00,0.66592,0.66592,0.66586,0.66587,103600000.0
2005-06-15 12:27:00,0.66589,0.66597,0.66589,0.66592,201499996.0
2005-06-15 12:28:00,0.6659,0.66596,0.6659,0.66592,165499999.0
2005-06-15 12:29:00,0.66592,0.666,0.66592,0.66592,201399998.0
2005-06-15 12:30:00,0.66587,0.66592,0.66584,0.66584,108700001.0
2005-06-15 12:31:00,0.66582,0.6659,0.66582,0.66583,210900000.0
2005-06-15 12:32:00,0.66582,0.66586,0.66568,0.66568,125299999.0
2005-06-15 12:33:00,0.66572,0.6658,0.66569,0.66578,142799995.0
2005-06-15 12:34:00,0.66575,0.6658,0.66572,0.66577,110700001.0
2005-06-15 12:35:00,0.6658,0.6658,0.66567,0.6657,158600000.0
2005-06-15 12:36:00,0.66577,0.66577,0.66573,0.66575,183200003.0
2005-06-15 12:37:00,0.66573,0.66573,0.66559,0.66562,155599996.0
2005-06-15 12:38:00,0.6656,0.66568,0.6656,0.66565,82300003.0
2005-06-15 12:39:00,0.66566,0.66566,0.66556,0.66559,135900002.0
2005-06-15 12:40:00,0.6655,0.66551,0.66546,0.66548,57800001.0
2005-06-15 12:41:00,0.66551,0.66554,0.66551,0.66554,68799999.0
2005-06-15 12:42:00,0.6655,0.66563,0.66544,0.66563,206299996.0
2005-06-15 12:43:00,0.6656,0.6656,0.66554,0.6656,151700001.0
2005-06-15 12:44:00,0.66556,0.66558,0.6655,0.6655,130099996.0
2005-06-15 12:45:00,0.66547,0.66547,0.6654,0.6654,159200000.0
2005-06-15 12:46:00,0.66546,0.6655,0.66546,0.66547,110300000.0
2005-06-15 12:47:00,0.66544,0.66558,0.66544,0.66558,119500002.0
2005-06-15 12:48:00,0.66554,0.6656,0.6655,0.66556,24100000.0
2005-06-15 12:49:00,0.66555,0.66558,0.66548,0.6655,191499996.0
2005-06-15 12:50:00,0.66554,0.6656,0.66554,0.66555,199300000.0
2005-06-15 12:51:00,0.66553,0.6656,0.66553,0.6656,265299999.0
2005-06-15 12:52:00,0.66554,0.66557,0.66549,0.66557,118700000.0
2005-06-15 12:53:00,0.66556,0.66568,0.66546,0.66568,165100001.0
2005-06-15 12:54:00,0.6657,0.6657,0.66565,0.6657,164099998.0
2005-06-15 12:55:00,0.66568,0.66568,0.66564,0.66564,9500000.0
2005-06-15 12:56:00,0.66564,0.66573,0.66564,0.6657,149800002.0
2005-06-15 12:57:00,0.66575,0.66575,0.66572,0.66572,11800000.0
2005-06-15 12:58:00,0.66574,0.66578,0.6657,0.6657,106300001.0
2005-06-15 12:59:00,0.66564,0.66569,0.66557,0.66557,214900000.0
2005-06-15 13:00:00,0.6656,0.66567,0.6656,0.66565,118700001.0
2005-06-15 13:01:00,0.66572,0.66573,0.66571,0.66573,118999998.0
2005-06-15 13:02:00,0.66575,0.6658,0.66575,0.6658,9300000.0
2005-06-15 13:03:00,0.66573,0.66581,0.66573,0.6658,65900002.0
2005-06-15 13:04:00,0.66577,0.6658,0.66574,0.66577,88300000.0
2005-06-15 13:05:00,0.66575,0.66575,0.66572,0.66572,18400000.0
2005-06-15 13:06:00,0.66575,0.66575,0.66567,0.66573,248500005.0
2005-06-15 13:07:00,0.66572,0.66578,0.66568,0.6657,183600002.0
2005-06-15 13:08:00,0.66572,0.66575,0.6657,0.66575,46300000.0
2005-06-15 13:09:00,0.66575,0.66578,0.6657,0.66578,122199999.0
2005-06-15 13:10:00,0.66572,0.66575,0.66572,0.66575,178600000.0
2005-06-15 13:11:00,0.66574,0.66581,0.6657,0.6657,129099998.0
2005-06-15 13:12:00,0.66575,0.66575,0.66575,0.66575,44699998.0
2005-06-15 13:13:00,0.66574,0.66578,0.66572,0.66573,178200003.0
2005-06-15 13:14:00,0.66572,0.66579,0.66572,0.66579,162199997.0
2005-06-15 13:15:00,0.66578,0.6659,0.66578,0.6659,111700000.0
2005-06-15 13:16:00,0.66589,0.66596,0.66589,0.66593,182799999.0
2005-06-15 13:17:00,0.666,0.666,0.6659,0.66599,154299999.0
2005-06-15 13:18:00,0.66598,0.66605,0.66596,0.66604,143399999.0
2005-06-15 13:19:00,0.66604,0.66608,0.66604,0.66608,25500001.0
2005-06-15 13:20:00,0.66606,0.66609,0.666,0.666,177500004.0
2005-06-15 13:21:00,0.66598,0.66598,0.6659,0.66596,143800001.0
2005-06-15 13:22:00,0.66597,0.66599,0.66592,0.66599,117800000.0
2005-06-15 13:23:00,0.66595,0.66604,0.66595,0.66602,90099999.0
2005-06-15 13:24:00,0.66596,0.66601,0.66595,0.666,60099999.0
2005-06-15 13:25:00,0.66597,0.66599,0.66591,0.66594,157699999.0
2005-06-15 13:26:00,0.666,0.66604,0.66596,0.66604,56000000.0
2005-06-15 13:27:00,0.66607,0.66615,0.66607,0.66611,212300001.0
2005-06-15 13:28:00,0.66603,0.66605,0.66601,0.66605,84499999.0
2005-06-15 13:29:00,0.66603,0.66603,0.66602,0.66602,25400000.0
2005-06-15 13:30:00,0.66593,0.66595,0.66588,0.66592,215799995.0
2005-06-15 13:31:00,0.66591,0.66594,0.66587,0.66593,157499998.0
2005-06-15 13:32:00,0.66593,0.66593,0.66587,0.66588,50500001.0
2005-06-15 13:33:00,0.66591,0.66591,0.66586,0.66587,103300000.0
2005-06-15 13:34:00,0.66588,0.66588,0.66578,0.66584,174599997.0
2005-06-15 13:35:00,0.66585,0.66592,0.66584,0.66587,185099998.0
2005-06-15 13:36:00,0.66596,0.66599,0.66594,0.66597,126200003.0
2005-06-15 13:37:00,0.66595,0.66597,0.6659,0.66595,96600001.0
2005-06-15 13:38:00,0.66592,0.66592,0.66592,0.66592,5700000.0
2005-06-15 13:39:00,0.66592,0.66596,0.66587,0.66587,178800002.0
2005-06-15 13:40:00,0.66594,0.66596,0.66587,0.66596,76100000.0
2005-06-15 13:41:00,0.66598,0.66601,0.66595,0.66595,188599999.0
2005-06-15 13:42:00,0.66553,0.66581,0.66549,0.66567,68800000.0
2005-06-15 13:43:00,0.66595,0.66603,0.66589,0.66589,250399999.0
2005-06-15 13:44:00,0.66589,0.66592,0.66585,0.66588,303500003.0
2005-06-15 13:45:00,0.66587,0.66589,0.66582,0.66582,135999996.0
2005-06-15 13:46:00,0.66588,0.6659,0.66585,0.66587,188500001.0
2005-06-15 13:47:00,0.66592,0.66604,0.66592,0.666,236799995.0
2005-06-15 13:48:00,0.66603,0.66612,0.66603,0.66611,101299999.0
2005-06-15 13:49:00,0.66612,0.66612,0.66595,0.66595,24400000.0
2005-06-15 13:50:00,0.6659,0.66602,0.6659,0.66602,142699997.0
2005-06-15 13:51:00,0.66603,0.66609,0.66599,0.66602,222500001.0
2005-06-15 13:52:00,0.66599,0.66605,0.66594,0.66594,152700000.0
2005-06-15 13:53:00,0.666,0.66604,0.66597,0.66604,146299999.0
2005-06-15 13:54:00,0.66606,0.66613,0.66603,0.66608,192999998.0
2005-06-15 13:55:00,0.6661,0.6661,0.66608,0.66608,86400002.0
2005-06-15 13:56:00,0.66603,0.66617,0.66603,0.66617,53800001.0
2005-06-15 13:57:00,0.66617,0.66626,0.66617,0.66624,77299999.0
2005-06-15 13:58:00,0.66628,0.6663,0.66625,0.66626,34400000.0
2005-06-15 13:59:00,0.66618,0.66618,0.66616,0.66616,51300002.0
2005-06-15 14:00:00,0.66609,0.66616,0.66604,0.66604,339300001.0
2005-06-15 14:01:00,0.66607,0.66612,0.66606,0.66612,199299999.0
2005-06-15 14:02:00,0.66613,0.66618,0.6661,0.66618,105399999.0
2005-06-15 14:03:00,0.66615,0.66615,0.6661,0.6661,74899997.0
2005-06-15 14:04:00,0.66618,0.66626,0.66618,0.66625,108600002.0
2005-06-15 14:05:00,0.66624,0.66626,0.6662,0.6662,115900000.0
2005-06-15 14:06:00,0.66629,0.66638,0.66629,0.66635,226100002.0
2005-06-15 14:07:00,0.66632,0.66641,0.66629,0.66634,233999998.0
2005-06-15 14:08:00,0.66639,0.6665,0.66638,0.66648,210299997.0
2005-06-15 14:09:00,0.66655,0.6666,0.66655,0.66655,140400003.0
2005-06-15 14:10:00,0.66658,0.66658,0.66641,0.6665,189500001.0
2005-06-15 14:11:00,0.66646,0.66651,0.66644,0.66644,71600001.0
2005-06-15 14:12:00,0.66648,0.6665,0.66639,0.66646,96300000.0
2005-06-15 14:13:00,0.66651,0.66652,0.66639,0.66642,73800000.0
2005-06-15 14:14:00,0.66639,0.66645,0.66639,0.66645,63799999.0
2005-06-15 14:15:00,0.6665,0.66658,0.66642,0.66649,186800000.0
2005-06-15 14:16:00,0.66648,0.66648,0.66642,0.66642,74800000.0
2005-06-15 14:17:00,0.66648,0.66648,0.66622,0.66631,104200000.0
2005-06-15 14:18:00,0.66629,0.66633,0.66623,0.66633,108100003.0
2005-06-15 14:19:00,0.66625,0.66625,0.66617,0.66625,173399999.0
2005-06-15 14:20:00,0.6662,0.6662,0.66595,0.66597,217200000.0
2005-06-15 14:21:00,0.66599,0.66606,0.66599,0.66605,96500001.0
2005-06-15 14:22:00,0.66605,0.66606,0.66598,0.66598,247699996.0
2005-06-15 14:23:00,0.66602,0.66605,0.66602,0.66605,227199998.0
2005-06-15 14:24:00,0.66607,0.66607,0.66603,0.66605,132800000.0
2005-06-15 14:25:00,0.66603,0.66603,0.66593,0.66597,152500001.0
2005-06-15 14:26:00,0.66598,0.66599,0.66585,0.66585,89399998.0
2005-06-15 14:27:00,0.66578,0.66581,0.66565,0.66565,161499998.0
2005-06-15 14:28:00,0.66558,0.66575,0.66558,0.66575,157500000.0
2005-06-15 14:29:00,0.66575,0.66575,0.66564,0.6657,153399999.0
2005-06-15 14:30:00,0.66555,0.66561,0.66537,0.66561,137500001.0
2005-06-15 14:31:00,0.6656,0.6657,0.66558,0.66566,161599998.0
2005-06-15 14:32:00,0.66568,0.66579,0.66563,0.66564,218699998.0
2005-06-15 14:33:00,0.66559,0.66561,0.66533,0.66533,141099997.0
2005-06-15 14:34:00,0.66525,0.66531,0.66517,0.66525,147900004.0
2005-06-15 14:35:00,0.66513,0.66527,0.66513,0.66515,214799995.0
2005-06-15 14:36:00,0.66514,0.66524,0.66514,0.66523,169699996.0
2005-06-15 14:37:00,0.66523,0.66523,0.66499,0.665,120900001.0
2005-06-15 14:38:00,0.66511,0.66511,0.66496,0.66505,171399999.0
2005-06-15 14:39:00,0.66506,0.66527,0.66506,0.66526,270299995.0
2005-06-15 14:40:00,0.66527,0.6654,0.66524,0.66538,99699999.0
2005-06-15 14:41:00,0.66543,0.66553,0.66538,0.66553,108999999.0
2005-06-15 14:42:00,0.66554,0.66555,0.66546,0.6655,276399997.0
2005-06-15 14:43:00,0.66555,0.66561,0.6655,0.66555,161399996.0
2005-06-15 14:44:00,0.66563,0.66572,0.66558,0.66558,96999998.0
2005-06-15 14:45:00,0.66553,0.66559,0.66549,0.66553,131299996.0
2005-06-15 14:46:00,0.6656,0.6656,0.66551,0.66558,80500000.0
2005-06-15 14:47:00,0.66558,0.66558,0.6655,0.66554,47800000.0
2005-06-15 14:48:00,0.66553,0.66555,0.66545,0.66545,179200002.0
2005-06-15 14:49:00,0.66553,0.66558,0.66553,0.66556,156699997.0
2005-06-15 14:50:00,0.66554,0.66559,0.66554,0.66559,67799999.0
2005-06-15 14:51:00,0.66552,0.66552,0.66545,0.66546,155400003.0
2005-06-15 14:52:00,0.66542,0.66547,0.66537,0.66537,159800003.0
2005-06-15 14:53:00,0.66536,0.66537,0.6653,0.66535,174000004.0
2005-06-15 14:54:00,0.6654,0.66543,0.6654,0.66541,74400002.0
2005-06-15 14:55:00,0.66543,0.66551,0.66538,0.66551,110699999.0
2005-06-15 14:56:00,0.6655,0.6656,0.66543,0.66556,152599995.0
2005-06-15 14:57:00,0.66558,0.66562,0.66557,0.6656,52500000.0
2005-06-15 14:58:00,0.6656,0.66567,0.66556,0.66567,118800000.0
2005-06-15 14:59:00,0.66569,0.66572,0.66558,0.66565,163799999.0
2005-06-15 15:00:00,0.66556,0.66568,0.66536,0.66552,285100001.0
2005-06-15 15:01:00,0.66553,0.6658,0.66548,0.66576,131299998.0
2005-06-15 15:02:00,0.66577,0.66577,0.66534,0.6654,176200002.0
2005-06-15 15:03:00,0.66538,0.66555,0.66537,0.66555,113400000.0
2005-06-15 15:04:00,0.66558,0.66569,0.66543,0.66569,146900001.0
2005-06-15 15:05:00,0.66566,0.66566,0.66547,0.66547,43900000.0
2005-06-15 15:06:00,0.66546,0.66549,0.66543,0.66545,95300001.0
2005-06-15 15:07:00,0.66549,0.66549,0.66537,0.66548,149000000.0
2005-06-15 15:08:00,0.66548,0.66553,0.66541,0.66541,165400003.0
2005-06-15 15:09:00,0.66542,0.66548,0.6654,0.66545,155099997.0
2005-06-15 15:10:00,0.6655,0.66553,0.66548,0.6655,107800003.0
2005-06-15 15:11:00,0.66557,0.66563,0.66557,0.66563,82900000.0
2005-06-15 15:12:00,0.66556,0.66556,0.66544,0.66553,208500002.0
2005-06-15 15:13:00,0.66561,0.66564,0.66552,0.66555,84799999.0
2005-06-15 15:14:00,0.66555,0.66555,0.66544,0.66544,80300001.0
2005-06-15 15:15:00,0.66549,0.66555,0.66541,0.66554,165699995.0
2005-06-15 15:16:00,0.66543,0.66548,0.66536,0.66536,156499999.0
2005-06-15 15:17:00,0.66538,0.66538,0.66528,0.6653,213700000.0
2005-06-15 15:18:00,0.66519,0.66519,0.6651,0.66519,82500002.0
2005-06-15 15:19:00,0.66509,0.66524,0.66509,0.66518,92600000.0
2005-06-15 15:20:00,0.66522,0.66528,0.66521,0.66522,66300001.0
2005-06-15 15:21:00,0.66518,0.66519,0.66511,0.66519,191599999.0
2005-06-15 15:22:00,0.66521,0.66534,0.66518,0.66534,91699997.0
2005-06-15 15:23:00,0.66535,0.66545,0.66535,0.66539,120499999.0
2005-06-15 15:24:00,0.6654,0.6657,0.6654,0.6657,155499997.0
2005-06-15 15:25:00,0.66573,0.66579,0.66568,0.66573,110599999.0
2005-06-15 15:26:00,0.66571,0.66575,0.66565,0.6657,169199999.0
2005-06-15 15:27:00,0.66567,0.66574,0.66563,0.66568,168800002.0
2005-06-15 15:28:00,0.66572,0.66572,0.66567,0.66572,230799999.0
2005-06-15 15:29:00,0.66575,0.66586,0.6657,0.66586,87699998.0
2005-06-15 15:30:00,0.66589,0.66589,0.66575,0.66575,144899997.0
2005-06-15 15:31:00,0.66572,0.6658,0.66572,0.6658,83699999.0
2005-06-15 15:32:00,0.66587,0.666,0.66583,0.666,168300000.0
2005-06-15 15:33:00,0.666,0.66615,0.66598,0.66612,71299999.0
2005-06-15 15:34:00,0.6662,0.66642,0.66619,0.66642,126100001.0
2005-06-15 15:35:00,0.66645,0.66655,0.66638,0.66655,133999999.0
2005-06-15 15:36:00,0.66647,0.6667,0.6664,0.6667,224399996.0
2005-06-15 15:37:00,0.66674,0.66677,0.66668,0.66668,199500002.0
2005-06-15 15:38:00,0.66671,0.66687,0.66655,0.66687,224899998.0
2005-06-15 15:39:00,0.6669,0.66706,0.66684,0.66705,123200001.0
2005-06-15 15:40:00,0.66713,0.66713,0.667,0.667,18400000.0
2005-06-15 15:41:00,0.6669,0.66692,0.66665,0.66665,134100001.0
2005-06-15 15:42:00,0.66676,0.66679,0.66668,0.6667,234299994.0
2005-06-15 15:43:00,0.66665,0.66665,0.66657,0.66662,111100001.0
2005-06-15 15:44:00,0.66657,0.66657,0.66641,0.66642,146799998.0
2005-06-15 15:45:00,0.6665,0.66657,0.66639,0.66647,68600000.0
2005-06-15 15:46:00,0.66657,0.66668,0.66651,0.6666,179499998.0
2005-06-15 15:47:00,0.66658,0.66663,0.6664,0.6664,151999998.0
2005-06-15 15:48:00,0.6663,0.66635,0.66624,0.66635,176399998.0
2005-06-15 15:49:00,0.66631,0.6665,0.66631,0.66643,165499997.0
2005-06-15 15:50:00,0.66649,0.66652,0.66645,0.66645,109400000.0
2005-06-15 15:51:00,0.66647,0.66653,0.66642,0.66642,158499999.0
2005-06-15 15:52:00,0.66641,0.66649,0.66641,0.66642,147999999.0
2005-06-15 15:53:00,0.66642,0.66653,0.66642,0.66646,94299999.0
2005-06-15 15:54:00,0.66649,0.66653,0.66637,0.66646,150600000.0
2005-06-15 15:55:00,0.66646,0.66659,0.66646,0.66652,243900000.0
2005-06-15 15:56:00,0.66651,0.66664,0.6665,0.66657,138600001.0
2005-06-15 15:57:00,0.66657,0.66665,0.66642,0.66642,63700000.0
2005-06-15 15:58:00,0.66632,0.66632,0.66625,0.66625,53000000.0
2005-06-15 15:59:00,0.66618,0.66626,0.66618,0.66625,45499999.0
2005-06-15 16:00:00,0.66619,0.66635,0.66619,0.66629,102200000.0
2005-06-15 16:01:00,0.6662,0.6662,0.66612,0.66612,144400002.0
2005-06-15 16:02:00,0.66598,0.66602,0.66585,0.66599,172299999.0
2005-06-15 16:03:00,0.66599,0.66604,0.66599,0.66604,233800001.0
2005-06-15 16:04:00,0.6661,0.66613,0.66594,0.66606,178499998.0
2005-06-15 16:05:00,0.66595,0.66607,0.66591,0.66591,103000002.0
2005-06-15 16:06:00,0.66592,0.66598,0.66587,0.66587,218000003.0
2005-06-15 16:07:00,0.6659,0.66611,0.6659,0.66608,89300002.0
2005-06-15 16:08:00,0.66609,0.66615,0.66606,0.66611,217599996.0
2005-06-15 16:09:00,0.66616,0.66619,0.66611,0.66611,163399997.0
2005-06-15 16:10:00,0.66611,0.66611,0.66606,0.6661,123600004.0
2005-06-15 16:11:00,0.6661,0.66619,0.66605,0.6661,178199996.0
2005-06-15 16:12:00,0.66608,0.6661,0.66606,0.66608,179900001.0
2005-06-15 16:13:00,0.66613,0.66613,0.66607,0.66612,112599999.0
2005-06-15 16:14:00,0.6661,0.66615,0.66609,0.66613,44700001.0
2005-06-15 16:15:00,0.66614,0.66616,0.66607,0.66608,156499997.0
2005-06-15 16:16:00,0.66604,0.66605,0.66589,0.66589,80400001.0
2005-06-15 16:17:00,0.66579,0.66588,0.66572,0.66573,150999999.0
2005-06-15 16:18:00,0.66571,0.66571,0.66558,0.66561,72300001.0
2005-06-15 16:19:00,0.66567,0.66589,0.66567,0.66589,133400001.0
2005-06-15 16:20:00,0.66592,0.66592,0.66582,0.66589,176500004.0
2005-06-15 16:21:00,0.66582,0.6659,0.66567,0.66567,132900002.0
2005-06-15 16:22:00,0.66568,0.66568,0.66553,0.66553,72500000.0
2005-06-15 16:23:00,0.66546,0.66556,0.66545,0.66555,184899998.0
2005-06-15 16:24:00,0.66557,0.66558,0.66551,0.66552,204700001.0
2005-06-15 16:25:00,0.66556,0.66558,0.66549,0.66554,253599998.0
2005-06-15 16:26:00,0.66546,0.66546,0.66536,0.66538,28700000.0
2005-06-15 16:27:00,0.66538,0.66546,0.66538,0.66541,158200000.0
2005-06-15 16:28:00,0.6655,0.6656,0.6655,0.66551,175899998.0
2005-06-15 16:29:00,0.66551,0.66558,0.66548,0.66555,328899996.0
2005-06-15 16:30:00,0.66552,0.66565,0.66552,0.66565,56599999.0
2005-06-15 16:31:00,0.66568,0.66572,0.66559,0.66562,194899998.0
2005-06-15 16:32:00,0.66572,0.66572,0.66559,0.66568,239500002.0
2005-06-15 16:33:00,0.66567,0.66575,0.66563,0.66575,223100001.0
2005-06-15 16:34:00,0.6658,0.66583,0.66576,0.66576,177600003.0
2005-06-15 16:35:00,0.66573,0.66573,0.66565,0.6657,142899996.0
2005-06-15 16:36:00,0.66572,0.66584,0.66572,0.6658,94499998.0
2005-06-15 16:37:00,0.66575,0.66588,0.66575,0.66582,117700000.0
2005-06-15 16:38:00,0.66579,0.66584,0.66578,0.66579,191399998.0
2005-06-15 16:39:00,0.66582,0.66582,0.66576,0.66577,98200000.0
2005-06-15 16:40:00,0.66574,0.6658,0.66573,0.66576,117700003.0
2005-06-15 16:41:00,0.6657,0.66578,0.6657,0.66575,165900000.0
2005-06-15 16:42:00,0.66573,0.66574,0.66555,0.6656,147800003.0
2005-06-15 16:43:00,0.66557,0.66565,0.66557,0.66557,60500000.0
2005-06-15 16:44:00,0.66549,0.66555,0.66548,0.6655,341599999.0
2005-06-15 16:45:00,0.66556,0.66557,0.66545,0.66553,185000000.0
2005-06-15 16:46:00,0.66555,0.66559,0.66551,0.66552,272200000.0
2005-06-15 16:47:00,0.66549,0.66553,0.66549,0.66552,107100002.0
2005-06-15 16:48:00,0.66551,0.66551,0.66532,0.66532,158700004.0
2005-06-15 16:49:00,0.66535,0.66535,0.66523,0.66523,41600000.0
2005-06-15 16:50:00,0.66531,0.66531,0.6651,0.66515,94100000.0
2005-06-15 16:51:00,0.66514,0.66521,0.66514,0.66521,129399998.0
2005-06-15 16:52:00,0.66525,0.66533,0.66521,0.66531,156600000.0
2005-06-15 16:53:00,0.66536,0.6655,0.66536,0.6655,91499998.0
2005-06-15 16:54:00,0.66544,0.66544,0.66537,0.66538,59500001.0
2005-06-15 16:55:00,0.66538,0.66546,0.66538,0.66545,125900001.0
2005-06-15 16:56:00,0.66542,0.6655,0.6654,0.66542,70300000.0
2005-06-15 16:57:00,0.66548,0.66553,0.6654,0.66553,181900000.0
2005-06-15 16:58:00,0.6655,0.66554,0.6655,0.66553,163700002.0
2005-06-15 16:59:00,0.66548,0.66557,0.66548,0.66554,227299995.0
2005-06-15 17:00:00,0.66554,0.66558,0.66538,0.66538,171199998.0
2005-06-15 17:01:00,0.66535,0.66544,0.66532,0.6654,165899998.0
2005-06-15 17:02:00,0.66543,0.66543,0.66528,0.6653,189099994.0
2005-06-15 17:03:00,0.66528,0.66529,0.66521,0.66521,114300001.0
2005-06-15 17:04:00,0.66527,0.6653,0.66517,0.66518,132700001.0
2005-06-15 17:05:00,0.66513,0.66522,0.66512,0.66517,194000004.0
2005-06-15 17:06:00,0.66508,0.66511,0.66501,0.6651,232100001.0
2005-06-15 17:07:00,0.6651,0.66515,0.66507,0.66515,242200005.0
2005-06-15 17:08:00,0.66514,0.66517,0.66509,0.66509,103100000.0
2005-06-15 17:09:00,0.66512,0.66516,0.66511,0.66516,80399999.0
2005-06-15 17:10:00,0.66518,0.66518,0.66512,0.66518,110700001.0
2005-06-15 17:11:00,0.66515,0.66515,0.66512,0.66515,38800000.0
2005-06-15 17:12:00,0.66516,0.66517,0.66512,0.66515,255600001.0
2005-06-15 17:13:00,0.66514,0.66514,0.66502,0.66512,111699999.0
2005-06-15 17:14:00,0.66512,0.66519,0.66511,0.66519,119999999.0
2005-06-15 17:15:00,0.66519,0.66521,0.66513,0.66514,181699999.0
2005-06-15 17:16:00,0.66516,0.66522,0.66514,0.66517,115399999.0
2005-06-15 17:17:00,0.66512,0.66518,0.66503,0.66504,212499998.0
2005-06-15 17:18:00,0.66501,0.66504,0.66492,0.66492,150100004.0
2005-06-15 17:19:00,0.66497,0.665,0.66489,0.6649,142099998.0
2005-06-15 17:20:00,0.66505,0.66509,0.66504,0.66504,91099996.0
2005-06-15 17:21:00,0.66507,0.66512,0.66504,0.66504,214499999.0
2005-06-15 17:22:00,0.66503,0.66503,0.66499,0.66502,44200000.0
2005-06-15 17:23:00,0.66501,0.66509,0.66497,0.665,166700003.0
2005-06-15 17:24:00,0.66501,0.66508,0.66499,0.66503,157600001.0
2005-06-15 17:25:00,0.665,0.665,0.66492,0.66495,179399999.0
2005-06-15 17:26:00,0.66504,0.66509,0.665,0.665,203500002.0
2005-06-15 17:27:00,0.66501,0.66501,0.66498,0.665,135099998.0
2005-06-15 17:28:00,0.66506,0.66506,0.66502,0.66502,108799997.0
2005-06-15 17:29:00,0.66502,0.6651,0.66501,0.66502,121400001.0
2005-06-15 17:30:00,0.66503,0.66503,0.66492,0.66492,138100000.0
2005-06-15 17:31:00,0.66497,0.66502,0.66493,0.66493,195199998.0
2005-06-15 17:32:00,0.66497,0.66501,0.66496,0.66497,264100002.0
2005-06-15 17:33:00,0.66501,0.66501,0.66496,0.66496,125099997.0
2005-06-15 17:34:00,0.66489,0.66489,0.66474,0.66477,210600000.0
2005-06-15 17:35:00,0.66484,0.66487,0.66482,0.66485,157000002.0
2005-06-15 17:36:00,0.66485,0.66491,0.66485,0.66488,85200000.0
2005-06-15 17:37:00,0.66485,0.66486,0.66481,0.66484,76200000.0
2005-06-15 17:38:00,0.66481,0.66487,0.66476,0.66481,252799999.0
2005-06-15 17:39:00,0.66488,0.66504,0.66486,0.665,225000002.0
2005-06-15 17:40:00,0.66497,0.66501,0.66492,0.66492,178399997.0
2005-06-15 17:41:00,0.66488,0.66497,0.66485,0.66497,101399998.0
2005-06-15 17:42:00,0.66486,0.66486,0.66481,0.66486,103299999.0
2005-06-15 17:43:00,0.6647,0.66482,0.66442,0.66442,201500002.0
2005-06-15 17:44:00,0.66441,0.66451,0.66438,0.66451,216199996.0
2005-06-15 17:45:00,0.66452,0.66455,0.6645,0.6645,93199998.0
2005-06-15 17:46:00,0.66444,0.66444,0.66436,0.66438,152499999.0
2005-06-15 17:47:00,0.66434,0.66443,0.66433,0.66438,203399995.0
2005-06-15 17:48:00,0.66431,0.66435,0.6643,0.66435,71100001.0
2005-06-15 17:49:00,0.66437,0.66442,0.66437,0.6644,143599996.0
2005-06-15 17:50:00,0.66428,0.66435,0.66423,0.66435,118099997.0
2005-06-15 17:51:00,0.66425,0.66427,0.66425,0.66427,59800002.0
2005-06-15 17:52:00,0.66426,0.66431,0.66426,0.66431,106200002.0
2005-06-15 17:53:00,0.66428,0.66428,0.66421,0.66424,232200002.0
2005-06-15 17:54:00,0.66423,0.66427,0.66423,0.66427,101000001.0
2005-06-15 17:55:00,0.66424,0.6643,0.66417,0.66417,114499998.0
2005-06-15 17:56:00,0.66415,0.66419,0.66415,0.66417,37700000.0
2005-06-15 17:57:00,0.66426,0.66429,0.66426,0.66429,47800001.0
2005-06-15 17:58:00,0.66433,0.66433,0.66425,0.6643,135600000.0
2005-06-15 17:59:00,0.66433,0.66436,0.66428,0.66428,182000001.0
2005-06-15 18:00:00,0.6643,0.6643,0.6642,0.66429,149400002.0
2005-06-15 18:01:00,0.66438,0.66441,0.6643,0.66434,1338400004.0
2005-06-15 18:02:00,0.66434,0.66445,0.66434,0.66439,1767599996.0
2005-06-15 18:03:00,0.6644,0.6645,0.6644,0.6645,1960800009.0
2005-06-15 18:04:00,0.66448,0.66454,0.66443,0.66453,834100000.0
2005-06-15 18:05:00,0.66448,0.66452,0.66443,0.66448,1323900007.0
2005-06-15 18:06:00,0.66447,0.6645,0.66442,0.66448,1791900001.0
2005-06-15 18:07:00,0.6645,0.66452,0.66445,0.66445,2032600015.0
2005-06-15 18:08:00,0.6642,0.6644,0.6642,0.6644,695200004.0
2005-06-15 18:09:00,0.66448,0.66457,0.66447,0.66456,695200004.0
2005-06-15 18:10:00,0.6646,0.66462,0.66453,0.6646,871500000.0
2005-06-15 18:11:00,0.66455,0.66463,0.66455,0.66463,1197100013.0
2005-06-15 18:12:00,0.6646,0.66463,0.66455,0.66455,905999998.0
2005-06-15 18:13:00,0.66457,0.66462,0.66455,0.66458,860999994.0
2005-06-15 18:14:00,0.66457,0.6646,0.6645,0.66459,1768800000.0
2005-06-15 18:15:00,0.66453,0.66459,0.66451,0.66452,1926000012.0
2005-06-15 18:16:00,0.66456,0.66464,0.66453,0.66454,1229200010.0
2005-06-15 18:17:00,0.66453,0.66459,0.6645,0.66458,769000005.0
2005-06-15 18:18:00,0.66458,0.66486,0.66455,0.66486,917199999.0
2005-06-15 18:19:00,0.66488,0.66488,0.66473,0.66473,737299998.0
2005-06-15 18:20:00,0.66476,0.66486,0.66475,0.66486,647300002.0
2005-06-15 18:21:00,0.66484,0.66487,0.66476,0.66482,805599998.0
2005-06-15 18:22:00,0.66484,0.66488,0.66481,0.66485,1150699997.0
2005-06-15 18:23:00,0.66485,0.66488,0.6648,0.66488,1291900000.0
2005-06-15 18:24:00,0.66482,0.66488,0.66477,0.66477,1053500002.0
2005-06-15 18:25:00,0.66472,0.66484,0.66472,0.66481,929400003.0
2005-06-15 18:26:00,0.66484,0.66485,0.66477,0.6648,1181300002.0
2005-06-15 18:27:00,0.66478,0.66478,0.66467,0.66473,716800008.0
2005-06-15 18:28:00,0.6647,0.66476,0.66459,0.66476,598800005.0
2005-06-15 18:29:00,0.66472,0.66472,0.66457,0.66457,914699988.0
2005-06-15 18:30:00,0.66453,0.66453,0.66427,0.6643,595500005.0
2005-06-15 18:31:00,0.66424,0.6643,0.66418,0.66419,555699998.0
2005-06-15 18:32:00,0.66417,0.66417,0.66397,0.66397,380200003.0
2005-06-15 18:33:00,0.66401,0.66407,0.66394,0.66407,1031199980.0
2005-06-15 18:34:00,0.66409,0.66409,0.66399,0.66403,1022799995.0
2005-06-15 18:35:00,0.66408,0.66416,0.66408,0.66408,515400000.0
2005-06-15 18:36:00,0.66405,0.66412,0.66402,0.66402,246099997.0
2005-06-15 18:37:00,0.66403,0.66409,0.66397,0.66398,421300000.0
2005-06-15 18:38:00,0.66393,0.66407,0.66392,0.66402,159700000.0
2005-06-15 18:39:00,0.66404,0.66404,0.66395,0.66395,621500002.0
2005-06-15 18:40:00,0.66395,0.66395,0.6639,0.66392,459000004.0
2005-06-15 18:41:00,0.66393,0.66402,0.66389,0.66402,483699998.0
2005-06-15 18:42:00,0.66403,0.66409,0.66401,0.66405,359699997.0
2005-06-15 18:43:00,0.66403,0.66409,0.66402,0.66403,312800003.0
2005-06-15 18:44:00,0.66406,0.66414,0.66404,0.66407,789999994.0
2005-06-15 18:45:00,0.66409,0.6642,0.66406,0.6641,402999999.0
2005-06-15 18:46:00,0.66417,0.66417,0.66406,0.6641,140700003.0
2005-06-15 18:47:00,0.66408,0.66409,0.66405,0.66406,200300003.0
2005-06-15 18:48:00,0.66402,0.66412,0.66394,0.664,409900001.0
2005-06-15 18:49:00,0.66392,0.66401,0.66377,0.66379,175499998.0
2005-06-15 18:50:00,0.66371,0.66375,0.66367,0.66375,69800000.0
2005-06-15 18:51:00,0.66376,0.66376,0.66365,0.66365,476599992.0
2005-06-15 18:52:00,0.66365,0.66365,0.66356,0.66356,469800001.0
2005-06-15 18:53:00,0.66351,0.66351,0.66332,0.66332,469199999.0
2005-06-15 18:54:00,0.66336,0.66341,0.66335,0.6634,161300001.0
2005-06-15 18:55:00,0.66337,0.66342,0.6633,0.66336,543299993.0
2005-06-15 18:56:00,0.66339,0.66349,0.66339,0.66346,395300004.0
2005-06-15 18:57:00,0.6635,0.66354,0.66343,0.66348,341700002.0
2005-06-15 18:58:00,0.66345,0.66352,0.66344,0.66347,1027699996.0
2005-06-15 18:59:00,0.66345,0.66356,0.66345,0.6635,558799998.0
2005-06-15 19:00:00,0.66351,0.66359,0.6635,0.66353,530700003.0
2005-06-15 19:01:00,0.66353,0.66358,0.66353,0.66355,31500001.0
2005-06-15 19:02:00,0.66356,0.66364,0.66355,0.6636,519099997.0
2005-06-15 19:03:00,0.66356,0.66358,0.66346,0.66347,411000003.0
2005-06-15 19:04:00,0.6635,0.6635,0.66344,0.66345,501400001.0
2005-06-15 19:05:00,0.66347,0.66355,0.66345,0.66355,301500001.0
2005-06-15 19:06:00,0.66351,0.66356,0.66348,0.66352,458100002.0
2005-06-15 19:07:00,0.66359,0.66364,0.66357,0.66357,263500004.0
2005-06-15 19:08:00,0.6636,0.66363,0.66351,0.66351,847499998.0
2005-06-15 19:09:00,0.6635,0.66372,0.66341,0.66366,611099994.0
2005-06-15 19:10:00,0.66365,0.66367,0.66345,0.66367,514899996.0
2005-06-15 19:11:00,0.66364,0.66364,0.66346,0.66355,185100001.0
2005-06-15 19:12:00,0.6635,0.6635,0.66345,0.66345,175999997.0
2005-06-15 19:13:00,0.66341,0.66354,0.66341,0.66348,548599997.0
2005-06-15 19:14:00,0.6635,0.66356,0.66348,0.66348,248799996.0
2005-06-15 19:15:00,0.66349,0.6636,0.66348,0.66349,761299996.0
2005-06-15 19:16:00,0.66349,0.66349,0.66346,0.66349,194000004.0
2005-06-15 19:17:00,0.6635,0.66354,0.6635,0.66354,359599995.0
2005-06-15 19:18:00,0.66346,0.66352,0.66346,0.66352,265599998.0
2005-06-15 19:19:00,0.6635,0.6637,0.6635,0.66363,276899997.0
2005-06-15 19:20:00,0.66363,0.66373,0.66363,0.6637,269300002.0
2005-06-15 19:21:00,0.66372,0.66373,0.66363,0.66368,365900004.0
2005-06-15 19:22:00,0.6637,0.66373,0.66366,0.66373,307599995.0
2005-06-15 19:23:00,0.66372,0.66375,0.66369,0.66371,290999997.0
2005-06-15 19:24:00,0.66371,0.66373,0.66365,0.66365,265200001.0
2005-06-15 19:25:00,0.66362,0.66363,0.66355,0.66362,126800000.0
2005-06-15 19:26:00,0.66362,0.66362,0.66357,0.66357,363100004.0
2005-06-15 19:27:00,0.66358,0.66366,0.66357,0.6636,659600007.0
2005-06-15 19:28:00,0.66357,0.66371,0.66357,0.66371,216499999.0
2005-06-15 19:29:00,0.66371,0.66378,0.6637,0.66378,450999999.0
2005-06-15 19:30:00,0.66378,0.66383,0.66373,0.66373,646900005.0
2005-06-15 19:31:00,0.66373,0.66383,0.66373,0.66383,771699994.0
2005-06-15 19:32:00,0.66387,0.66387,0.66375,0.66378,426100002.0
2005-06-15 19:33:00,0.66373,0.66375,0.6637,0.66373,216600000.0
2005-06-15 19:34:00,0.66373,0.66382,0.66372,0.66382,391200000.0
2005-06-15 19:35:00,0.66385,0.66389,0.66384,0.66389,558699999.0
2005-06-15 19:36:00,0.66392,0.66392,0.66381,0.66385,534800000.0
2005-06-15 19:37:00,0.66385,0.66387,0.66383,0.66385,396099996.0
2005-06-15 19:38:00,0.66383,0.66384,0.66378,0.66378,241999993.0
2005-06-15 19:39:00,0.66373,0.66377,0.66371,0.66375,839900001.0
2005-06-15 19:40:00,0.66372,0.66378,0.66372,0.66372,642299995.0
2005-06-15 19:41:00,0.66372,0.66378,0.66372,0.66377,524800000.0
2005-06-15 19:42:00,0.66378,0.66381,0.66371,0.66372,316899994.0
2005-06-15 19:43:00,0.6637,0.6637,0.6637,0.6637,92299999.0
2005-06-15 19:44:00,0.66373,0.6638,0.66373,0.66377,291700002.0
2005-06-15 19:45:00,0.6638,0.6638,0.66375,0.66377,326199998.0
2005-06-15 19:46:00,0.6638,0.66382,0.6638,0.6638,147900006.0
2005-06-15 19:47:00,0.66383,0.66392,0.66383,0.66392,48600000.0
2005-06-15 19:48:00,0.66392,0.66393,0.6639,0.6639,134800000.0
2005-06-15 19:49:00,0.66384,0.66397,0.66382,0.66392,465599997.0
2005-06-15 19:50:00,0.66395,0.66399,0.66392,0.66396,373899997.0
2005-06-15 19:51:00,0.66402,0.66415,0.66402,0.6641,243100002.0
2005-06-15 19:52:00,0.66414,0.66458,0.66414,0.66458,242099997.0
2005-06-15 19:53:00,0.66467,0.66467,0.66448,0.66448,121200003.0
2005-06-15 19:54:00,0.66446,0.66446,0.66442,0.66442,188999995.0
2005-06-15 19:55:00,0.66445,0.66445,0.66441,0.66441,90800000.0
2005-06-15 19:56:00,0.66441,0.66442,0.66439,0.6644,221899999.0
2005-06-15 19:57:00,0.66439,0.66444,0.66436,0.66439,492100004.0
2005-06-15 19:58:00,0.66444,0.66448,0.6644,0.66442,267599999.0
2005-06-15 19:59:00,0.66442,0.66443,0.66437,0.66441,570099993.0
2005-06-15 20:00:00,0.66438,0.66442,0.66429,0.66434,133999998.0
2005-06-15 20:01:00,0.66433,0.66442,0.66433,0.66442,229499995.0
2005-06-15 20:02:00,0.6644,0.66445,0.66438,0.66442,167799999.0
2005-06-15 20:03:00,0.66447,0.66448,0.6644,0.66441,131600002.0
2005-06-15 20:04:00,0.66445,0.66448,0.66438,0.66438,126099998.0
2005-06-15 20:05:00,0.66444,0.66463,0.66444,0.6646,197900002.0
2005-06-15 20:06:00,0.6645,0.66458,0.66449,0.66458,106899998.0
2005-06-15 20:07:00,0.66456,0.66466,0.66449,0.66466,163699998.0
2005-06-15 20:08:00,0.66469,0.6647,0.66463,0.6647,649400003.0
2005-06-15 20:09:00,0.66465,0.66469,0.66464,0.66466,90200000.0
2005-06-15 20:10:00,0.66466,0.66476,0.66466,0.66476,180499999.0
2005-06-15 20:11:00,0.66479,0.66494,0.66479,0.66483,233100001.0
2005-06-15 20:12:00,0.66478,0.66483,0.66469,0.6648,1025500002.0
2005-06-15 20:13:00,0.66475,0.66475,0.66464,0.66473,422599994.0
2005-06-15 20:14:00,0.66475,0.66475,0.66473,0.66473,375399999.0
2005-06-15 20:15:00,0.66475,0.66478,0.66468,0.66468,954099988.0
2005-06-15 20:16:00,0.66465,0.66473,0.66453,0.66453,391000006.0
2005-06-15 20:17:00,0.66448,0.66451,0.66441,0.6645,170800002.0
2005-06-15 20:18:00,0.66449,0.66449,0.66442,0.66442,319299998.0
2005-06-15 20:19:00,0.6644,0.6645,0.66439,0.66439,451100003.0
2005-06-15 20:20:00,0.66438,0.6644,0.66435,0.66438,387300003.0
2005-06-15 20:21:00,0.66441,0.66442,0.66441,0.66441,60000001.0
2005-06-15 20:22:00,0.66439,0.66443,0.66437,0.66441,166100002.0
2005-06-15 20:23:00,0.6644,0.66446,0.6644,0.66441,448100004.0
2005-06-15 20:24:00,0.66445,0.66449,0.66439,0.66443,440999996.0
2005-06-15 20:25:00,0.66445,0.6645,0.6644,0.6644,459600002.0
2005-06-15 20:26:00,0.66442,0.66444,0.66435,0.66443,1105700005.0
2005-06-15 20:27:00,0.66442,0.66449,0.66441,0.66441,383499999.0
2005-06-15 20:28:00,0.66445,0.66452,0.66443,0.66443,463700008.0
2005-06-15 20:29:00,0.66445,0.66449,0.6644,0.66442,524300001.0
2005-06-15 20:30:00,0.66443,0.6645,0.66438,0.66445,1447600009.0
2005-06-15 20:31:00,0.66445,0.66453,0.66438,0.6644,1207800004.0
2005-06-15 20:32:00,0.66444,0.66455,0.66443,0.6645,1416699996.0
2005-06-15 20:33:00,0.66451,0.66459,0.6645,0.66458,380899996.0
2005-06-15 20:34:00,0.66456,0.66459,0.66452,0.66457,504999992.0
2005-06-15 20:35:00,0.6646,0.6646,0.6645,0.66458,369399994.0
2005-06-15 20:36:00,0.6646,0.6646,0.66455,0.66457,293000003.0
2005-06-15 20:37:00,0.66457,0.66463,0.66455,0.66457,611500001.0
2005-06-15 20:38:00,0.66455,0.66463,0.66455,0.66455,898999998.0
2005-06-15 20:39:00,0.66455,0.66463,0.66455,0.66455,422600001.0
2005-06-15 20:40:00,0.66462,0.66467,0.6646,0.66466,413100004.0
2005-06-15 20:41:00,0.66469,0.66478,0.66467,0.6647,401199997.0
2005-06-15 20:42:00,0.66473,0.66479,0.66473,0.66479,118099997.0
2005-06-15 20:43:00,0.66482,0.66487,0.66475,0.66475,533400002.0
2005-06-15 20:44:00,0.66479,0.66479,0.66471,0.66476,908599991.0
2005-06-15 20:45:00,0.66479,0.66479,0.6647,0.66472,472899997.0
2005-06-15 20:46:00,0.66478,0.6648,0.66475,0.66475,123200002.0
2005-06-15 20:47:00,0.66475,0.66477,0.66463,0.66464,692899997.0
2005-06-15 20:48:00,0.66462,0.66475,0.66461,0.66461,597399995.0
2005-06-15 20:49:00,0.66462,0.66467,0.66455,0.66455,241200004.0
2005-06-15 20:50:00,0.66458,0.66466,0.66456,0.66458,1355100009.0
2005-06-15 20:51:00,0.66457,0.66466,0.66454,0.66454,539900008.0
2005-06-15 20:52:00,0.66453,0.66455,0.66446,0.66447,588100002.0
2005-06-15 20:53:00,0.66451,0.66459,0.66448,0.66452,1065899993.0
2005-06-15 20:54:00,0.66455,0.66458,0.66443,0.66458,814800013.0
2005-06-15 20:55:00,0.66458,0.66458,0.66448,0.66448,538799999.0
2005-06-15 20:56:00,0.66449,0.6646,0.66446,0.66455,942800002.0
2005-06-15 20:57:00,0.66452,0.66461,0.66452,0.6646,1510900008.0
2005-06-15 20:58:00,0.66457,0.66457,0.66446,0.66455,637700005.0
2005-06-15 20:59:00,0.66462,0.66469,0.6646,0.6646,1530100008.0
2005-06-15 21:00:00,0.66463,0.66469,0.66451,0.66457,1777599997.0
2005-06-15 21:01:00,0.66453,0.66458,0.66449,0.66451,1401799994.0
2005-06-15 21:02:00,0.66455,0.66458,0.66449,0.66449,632400005.0
2005-06-15 21:03:00,0.66449,0.66455,0.66448,0.66452,682700012.0
2005-06-15 21:04:00,0.66453,0.66461,0.66453,0.66461,471999999.0
2005-06-15 21:05:00,0.66459,0.66467,0.66457,0.66459,641299987.0
2005-06-15 21:06:00,0.66459,0.66463,0.66456,0.6646,526799999.0
2005-06-15 21:07:00,0.6646,0.66469,0.6646,0.66467,176899998.0
2005-06-15 21:08:00,0.66466,0.66468,0.66461,0.66467,101400001.0
2005-06-15 21:09:00,0.66468,0.66471,0.66461,0.66461,399900004.0
2005-06-15 21:10:00,0.66458,0.66458,0.66453,0.66455,132599999.0
2005-06-15 21:11:00,0.66455,0.66457,0.66451,0.66451,305599995.0
2005-06-15 21:12:00,0.66449,0.66468,0.66449,0.66468,71000001.0
2005-06-15 21:13:00,0.66468,0.66468,0.6646,0.66465,448900001.0
2005-06-15 21:14:00,0.66468,0.66468,0.6646,0.66463,585400002.0
2005-06-15 21:15:00,0.66461,0.66465,0.66453,0.66465,375400000.0
2005-06-15 21:16:00,0.66464,0.6647,0.66462,0.66464,330599999.0
2005-06-15 21:17:00,0.6646,0.66463,0.66457,0.66463,163100000.0
2005-06-15 21:18:00,0.66462,0.66468,0.66462,0.66468,165000005.0
2005-06-15 21:19:00,0.66468,0.6647,0.66465,0.66465,496799998.0
2005-06-15 21:20:00,0.66468,0.66468,0.66456,0.66462,1026000008.0
2005-06-15 21:21:00,0.66467,0.66472,0.66467,0.66469,295600001.0
2005-06-15 21:22:00,0.66473,0.66473,0.66467,0.66469,829700003.0
2005-06-15 21:23:00,0.66464,0.66468,0.6646,0.6646,194000002.0
2005-06-15 21:24:00,0.66463,0.66474,0.66463,0.66468,263400003.0
2005-06-15 21:25:00,0.66472,0.66472,0.66465,0.66469,274500005.0
2005-06-15 21:26:00,0.6647,0.66471,0.66468,0.6647,73499999.0
2005-06-15 21:27:00,0.66474,0.66475,0.66471,0.66475,123599996.0
2005-06-15 21:28:00,0.66476,0.6648,0.66472,0.66473,207999997.0
2005-06-15 21:29:00,0.6647,0.66475,0.66469,0.6647,116499999.0
2005-06-15 21:30:00,0.66468,0.66475,0.66468,0.66473,124000002.0
2005-06-15 21:31:00,0.66472,0.66477,0.66465,0.66465,275499996.0
2005-06-15 21:32:00,0.66463,0.66478,0.66463,0.66478,590100001.0
2005-06-15 21:33:00,0.66479,0.66483,0.66474,0.66474,564600004.0
2005-06-15 21:34:00,0.66474,0.66478,0.66474,0.66477,661199999.0
2005-06-15 21:35:00,0.66482,0.6649,0.66482,0.66485,286300001.0
2005-06-15 21:36:00,0.66476,0.66479,0.66475,0.66475,133300002.0
2005-06-15 21:37:00,0.6648,0.6648,0.66478,0.6648,386800000.0
2005-06-15 21:38:00,0.6648,0.66485,0.66477,0.66482,146999998.0
2005-06-15 21:39:00,0.66475,0.66485,0.66475,0.66485,126600003.0
2005-06-15 21:40:00,0.66482,0.66489,0.66474,0.66474,204199998.0
2005-06-15 21:41:00,0.66475,0.66477,0.66475,0.66476,170799997.0
2005-06-15 21:42:00,0.66472,0.66483,0.66471,0.66483,313200000.0
2005-06-15 21:43:00,0.6648,0.6648,0.66467,0.66478,281599999.0
2005-06-15 21:44:00,0.66478,0.66483,0.66475,0.66483,451399996.0
2005-06-15 21:45:00,0.66483,0.66484,0.66482,0.66484,38800001.0
2005-06-15 21:46:00,0.66484,0.66484,0.6648,0.6648,462699995.0
2005-06-15 21:47:00,0.66482,0.66488,0.66482,0.66488,235400000.0
2005-06-15 21:48:00,0.66487,0.66491,0.66484,0.66484,91000001.0
2005-06-15 21:49:00,0.6648,0.66482,0.66468,0.66468,201299998.0
2005-06-15 21:50:00,0.66467,0.66476,0.66467,0.66475,114300002.0
2005-06-15 21:51:00,0.66475,0.6648,0.66475,0.66478,293200002.0
2005-06-15 21:52:00,0.6647,0.66478,0.6647,0.66473,84700000.0
2005-06-15 21:53:00,0.66482,0.66487,0.66482,0.66483,70400002.0
2005-06-15 21:54:00,0.66482,0.66485,0.6648,0.66482,371900000.0
2005-06-15 21:55:00,0.66483,0.66492,0.66483,0.66485,266000001.0
2005-06-15 21:56:00,0.66487,0.66487,0.6648,0.6648,121700000.0
2005-06-15 21:57:00,0.66482,0.66484,0.66478,0.66481,297099998.0
2005-06-15 21:58:00,0.66477,0.66481,0.66477,0.6648,166500000.0
2005-06-15 21:59:00,0.66482,0.66489,0.66477,0.66483,416700003.0
2005-06-15 22:00:00,0.6648,0.66487,0.66476,0.66487,247700002.0
2005-06-15 22:01:00,0.66484,0.66484,0.66472,0.6648,287400003.0
2005-06-15 22:02:00,0.66477,0.66478,0.66467,0.66473,522400004.0
2005-06-15 22:03:00,0.66473,0.66476,0.66465,0.66476,436899992.0
2005-06-15 22:04:00,0.66478,0.66478,0.66468,0.66473,344299998.0
2005-06-15 22:05:00,0.6647,0.66473,0.66462,0.66466,169299999.0
2005-06-15 22:06:00,0.66469,0.66469,0.66463,0.66463,192799997.0
2005-06-15 22:07:00,0.66462,0.66465,0.66462,0.66465,123999997.0
2005-06-15 22:08:00,0.66465,0.66475,0.66465,0.6647,263000000.0
2005-06-15 22:09:00,0.66472,0.66475,0.66472,0.66475,111500000.0
2005-06-15 22:10:00,0.66474,0.66485,0.66474,0.66482,105400001.0
2005-06-15 22:11:00,0.66482,0.66483,0.66478,0.66478,128600000.0
2005-06-15 22:12:00,0.66478,0.6648,0.66475,0.66478,318700004.0
2005-06-15 22:13:00,0.66476,0.66477,0.66474,0.66477,232399995.0
2005-06-15 22:14:00,0.66476,0.66479,0.66469,0.66479,59700001.0
2005-06-15 22:15:00,0.6648,0.66483,0.66475,0.66477,610899995.0
2005-06-15 22:16:00,0.66477,0.6648,0.66473,0.66477,593000002.0
2005-06-15 22:17:00,0.6648,0.6648,0.6648,0.6648,93299999.0
2005-06-15 22:18:00,0.66478,0.66479,0.66477,0.66479,92700000.0
2005-06-15 22:19:00,0.6648,0.6648,0.66475,0.66477,113900004.0
2005-06-15 22:20:00,0.66475,0.66475,0.66468,0.66472,140299999.0
2005-06-15 22:21:00,0.66471,0.66471,0.66465,0.66465,560700001.0
2005-06-15 22:22:00,0.66468,0.66474,0.66467,0.6647,515700009.0
2005-06-15 22:23:00,0.66467,0.66478,0.66467,0.66467,427899998.0
2005-06-15 22:24:00,0.6647,0.66475,0.66467,0.66472,301300001.0
2005-06-15 22:25:00,0.6647,0.66475,0.6647,0.66475,263099996.0
2005-06-15 22:26:00,0.6647,0.6647,0.66462,0.66467,284700005.0
2005-06-15 22:27:00,0.66466,0.66466,0.66465,0.66466,61300001.0
2005-06-15 22:28:00,0.66467,0.66468,0.66461,0.66464,195799995.0
2005-06-15 22:29:00,0.6647,0.6647,0.66465,0.66465,297399999.0
2005-06-15 22:30:00,0.66468,0.6647,0.66467,0.66467,125299996.0
2005-06-15 22:31:00,0.66468,0.66468,0.66465,0.66465,124600001.0
2005-06-15 22:32:00,0.66468,0.66468,0.66465,0.66465,262999998.0
2005-06-15 22:33:00,0.66465,0.66468,0.66465,0.66468,253900003.0
2005-06-15 22:34:00,0.66474,0.66478,0.6647,0.6647,351200001.0
2005-06-15 22:35:00,0.6647,0.66476,0.66466,0.66476,187700001.0
2005-06-15 22:36:00,0.66479,0.66482,0.66476,0.6648,97599999.0
2005-06-15 22:37:00,0.6648,0.6648,0.66472,0.66474,243100003.0
2005-06-15 22:38:00,0.66481,0.66481,0.66475,0.66475,26000000.0
2005-06-15 22:39:00,0.66477,0.66477,0.66472,0.66472,313100001.0
2005-06-15 22:40:00,0.6647,0.66472,0.66468,0.6647,346199998.0
2005-06-15 22:41:00,0.6647,0.66479,0.6647,0.66479,240200002.0
2005-06-15 22:42:00,0.66472,0.66478,0.6647,0.66475,225899998.0
2005-06-15 22:43:00,0.6648,0.6648,0.66472,0.66474,65899999.0
2005-06-15 22:44:00,0.6648,0.6648,0.66473,0.66475,190699998.0
2005-06-15 22:45:00,0.66475,0.66475,0.6646,0.66465,110499999.0
2005-06-15 22:46:00,0.66463,0.66466,0.66461,0.66464,142099997.0
2005-06-15 22:47:00,0.6646,0.6646,0.6645,0.6645,60000000.0
2005-06-15 22:48:00,0.6645,0.66457,0.66448,0.66448,339000009.0
2005-06-15 22:49:00,0.66462,0.66466,0.66453,0.66453,143899998.0
2005-06-15 22:50:00,0.66458,0.66468,0.66458,0.66468,34200000.0
2005-06-15 22:51:00,0.66476,0.66484,0.66476,0.66484,73500000.0
2005-06-15 22:52:00,0.66485,0.66485,0.66478,0.66478,106699999.0
2005-06-15 22:53:00,0.66473,0.66473,0.66453,0.66453,125900003.0
2005-06-15 22:54:00,0.6645,0.6647,0.6645,0.66469,146600000.0
2005-06-15 22:55:00,0.66466,0.66466,0.66457,0.66462,80399998.0
2005-06-15 22:56:00,0.66463,0.66463,0.66453,0.66454,31300000.0
2005-06-15 22:57:00,0.66452,0.6646,0.66452,0.6646,185899998.0
2005-06-15 22:58:00,0.66459,0.66459,0.66446,0.66447,213499998.0
2005-06-15 22:59:00,0.66445,0.66448,0.66433,0.66433,209199999.0
2005-06-15 23:00:00,0.66427,0.66456,0.66421,0.66436,157900002.0
2005-06-15 23:01:00,0.66435,0.66444,0.66417,0.66434,138800000.0
2005-06-15 23:02:00,0.66445,0.66449,0.6642,0.66436,129200000.0
2005-06-15 23:03:00,0.66477,0.66477,0.66442,0.66457,84800003.0
2005-06-15 23:04:00,0.66431,0.66465,0.66431,0.66454,99699999.0
2005-06-15 23:05:00,0.66465,0.66467,0.66434,0.66444,128200000.0
2005-06-15 23:06:00,0.66452,0.66458,0.66431,0.66448,161000002.0
2005-06-15 23:07:00,0.6644,0.66464,0.66433,0.66462,352699999.0
2005-06-15 23:08:00,0.66418,0.66459,0.66418,0.66447,111800000.0
2005-06-15 23:09:00,0.6643,0.6645,0.66419,0.6645,259700003.0
2005-06-15 23:10:00,0.66428,0.6645,0.66416,0.66423,150599997.0
2005-06-15 23:11:00,0.66436,0.66463,0.66426,0.66436,205899998.0
2005-06-15 23:12:00,0.66447,0.66448,0.66438,0.66448,56500001.0
2005-06-15 23:13:00,0.66442,0.66463,0.66442,0.66449,167199997.0
2005-06-15 23:14:00,0.6645,0.66463,0.66439,0.6645,214300001.0
2005-06-15 23:15:00,0.66436,0.66456,0.66428,0.66439,182100004.0
2005-06-15 23:16:00,0.66427,0.66485,0.66425,0.66485,217400001.0
2005-06-15 23:17:00,0.66497,0.66499,0.66462,0.66491,159400003.0
2005-06-15 23:18:00,0.66445,0.66483,0.66444,0.66477,188700002.0
2005-06-15 23:19:00,0.66443,0.66484,0.66439,0.66483,113199997.0
2005-06-15 23:20:00,0.66471,0.66488,0.66459,0.66488,210700000.0
2005-06-15 23:21:00,0.6647,0.66479,0.66462,0.66475,126199999.0
2005-06-15 23:22:00,0.66465,0.66489,0.6645,0.66489,104300001.0
2005-06-15 23:23:00,0.66459,0.66483,0.66459,0.6648,213300002.0
2005-06-15 23:24:00,0.66488,0.66488,0.66482,0.66482,10400000.0
2005-06-15 23:25:00,0.66487,0.66488,0.66484,0.66487,134000002.0
2005-06-15 23:26:00,0.66483,0.66488,0.66483,0.66485,70600000.0
2005-06-15 23:27:00,0.66487,0.66489,0.66485,0.66485,136599999.0
2005-06-15 23:28:00,0.66492,0.66492,0.66491,0.66491,114200001.0
2005-06-15 23:29:00,0.66492,0.66493,0.66481,0.66481,97600001.0
2005-06-15 23:30:00,0.66483,0.66488,0.66483,0.66488,157100002.0
2005-06-15 23:31:00,0.6649,0.66493,0.66484,0.66485,174400000.0
2005-06-15 23:32:00,0.66485,0.66492,0.66483,0.66492,71100000.0
2005-06-15 23:33:00,0.66495,0.66495,0.66485,0.6649,251100003.0
2005-06-15 23:34:00,0.66492,0.66499,0.66491,0.66493,159599997.0
2005-06-15 23:35:00,0.66493,0.66494,0.66482,0.66489,238699997.0
2005-06-15 23:36:00,0.66485,0.66485,0.66481,0.66481,55100000.0
2005-06-15 23:37:00,0.66469,0.66475,0.66439,0.66439,250600007.0
2005-06-15 23:38:00,0.6648,0.66494,0.6648,0.66494,81400002.0
2005-06-15 23:39:00,0.665,0.665,0.66495,0.66495,101400001.0
2005-06-15 23:40:00,0.66495,0.66495,0.66493,0.66493,5300000.0
2005-06-15 23:41:00,0.66495,0.665,0.66491,0.66493,186000001.0
2005-06-15 23:42:00,0.66497,0.66497,0.66488,0.66489,134300000.0
2005-06-15 23:43:00,0.66484,0.66492,0.66478,0.66492,124700001.0
2005-06-15 23:44:00,0.66495,0.66495,0.66489,0.6649,62199999.0
2005-06-15 23:45:00,0.66483,0.66491,0.66455,0.66456,196199994.0
2005-06-15 23:46:00,0.66494,0.66494,0.66482,0.66482,175999997.0
2005-06-15 23:47:00,0.66478,0.66482,0.66478,0.6648,48500000.0
2005-06-15 23:48:00,0.6648,0.66486,0.66478,0.66481,155299999.0
2005-06-15 23:49:00,0.6648,0.66483,0.6648,0.66483,50200000.0
2005-06-15 23:50:00,0.66483,0.66483,0.66477,0.6648,48500001.0
2005-06-15 23:51:00,0.66472,0.66478,0.66472,0.66478,28800000.0
2005-06-15 23:52:00,0.66473,0.6648,0.66473,0.6648,60600002.0
2005-06-15 23:53:00,0.66477,0.66483,0.66468,0.66468,70199999.0
2005-06-15 23:54:00,0.66475,0.66488,0.66473,0.66484,253399997.0
2005-06-15 23:55:00,0.6649,0.6649,0.66485,0.6649,118400002.0
2005-06-15 23:56:00,0.66488,0.66488,0.66483,0.66483,184099998.0
2005-06-15 23:57:00,0.66485,0.66488,0.66482,0.66482,136800002.0
2005-06-15 23:58:00,0.66487,0.66487,0.66458,0.66458,15000000.0
2005-06-15 23:59:00,0.66485,0.66485,0.6647,0.6647,86699999.0
2005-06-16 00:00:00,0.66468,0.66483,0.66468,0.66478,60600001.0
2005-06-16 00:01:00,0.66481,0.66482,0.66468,0.6647,163400002.0
2005-06-16 00:02:00,0.66471,0.66471,0.66469,0.66469,52600003.0
2005-06-16 00:03:00,0.66473,0.66475,0.66468,0.66473,95700001.0
2005-06-16 00:04:00,0.66475,0.66475,0.66475,0.66475,19100000.0
2005-06-16 00:05:00,0.66475,0.66479,0.66475,0.66478,87000001.0
2005-06-16 00:06:00,0.66474,0.66483,0.66473,0.66473,149000001.0
2005-06-16 00:07:00,0.6647,0.66478,0.6647,0.66473,128300000.0
2005-06-16 00:08:00,0.66476,0.6648,0.66472,0.66472,234900003.0
2005-06-16 00:09:00,0.66457,0.66471,0.66445,0.66452,187699997.0
2005-06-16 00:10:00,0.66479,0.66484,0.66477,0.66477,158400003.0
2005-06-16 00:11:00,0.66482,0.66483,0.66481,0.66481,44100002.0
2005-06-16 00:12:00,0.66485,0.66485,0.66485,0.66485,13200000.0
2005-06-16 00:13:00,0.6649,0.6649,0.66482,0.66488,193400002.0
2005-06-16 00:14:00,0.66443,0.66484,0.66441,0.66482,313100000.0
2005-06-16 00:15:00,0.66485,0.66493,0.66485,0.66493,100500001.0
2005-06-16 00:16:00,0.66488,0.6649,0.66488,0.6649,182099993.0
2005-06-16 00:17:00,0.66495,0.66495,0.66492,0.66492,64700001.0
2005-06-16 00:18:00,0.66492,0.66495,0.66492,0.66495,120600000.0
2005-06-16 00:19:00,0.66489,0.66489,0.66481,0.66481,34300000.0
2005-06-16 00:20:00,0.6649,0.66491,0.66444,0.66451,139700001.0
2005-06-16 00:21:00,0.6648,0.66484,0.66473,0.66482,125300002.0
2005-06-16 00:22:00,0.66483,0.66488,0.6648,0.66488,117000003.0
2005-06-16 00:23:00,0.66482,0.66482,0.66474,0.66478,149800001.0
2005-06-16 00:24:00,0.66482,0.66483,0.66478,0.66482,94900002.0
2005-06-16 00:25:00,0.66455,0.66489,0.66445,0.6648,258600001.0
2005-06-16 00:26:00,0.66485,0.66485,0.66482,0.66485,176300003.0
2005-06-16 00:27:00,0.66484,0.66484,0.66463,0.66473,175999997.0
2005-06-16 00:28:00,0.66483,0.66487,0.66475,0.66475,116200002.0
2005-06-16 00:29:00,0.66473,0.66473,0.66467,0.66467,143700000.0
2005-06-16 00:30:00,0.66477,0.6648,0.66467,0.66467,111300000.0
2005-06-16 00:31:00,0.66465,0.66468,0.66465,0.66468,49500000.0
2005-06-16 00:32:00,0.66474,0.66479,0.66474,0.66475,78899998.0
2005-06-16 00:33:00,0.66465,0.66473,0.66465,0.66473,92200001.0
2005-06-16 00:34:00,0.6647,0.66478,0.66468,0.66478,131699996.0
2005-06-16 00:35:00,0.66467,0.66472,0.66465,0.66472,128399998.0
2005-06-16 00:36:00,0.66468,0.66468,0.66467,0.66467,74099998.0
2005-06-16 00:37:00,0.66473,0.66473,0.66469,0.66469,100799999.0
2005-06-16 00:38:00,0.66467,0.66467,0.66467,0.66467,16000000.0
2005-06-16 00:39:00,0.66463,0.66467,0.66463,0.66467,19900001.0
2005-06-16 00:40:00,0.66465,0.66465,0.66458,0.6646,115900001.0
2005-06-16 00:41:00,0.66462,0.66477,0.66462,0.66473,104000001.0
2005-06-16 00:42:00,0.6647,0.66482,0.6647,0.66477,123399999.0
2005-06-16 00:43:00,0.66474,0.6648,0.66474,0.6648,200500005.0
2005-06-16 00:44:00,0.66479,0.66479,0.66462,0.66471,153200003.0
2005-06-16 00:45:00,0.66455,0.66471,0.6644,0.66465,127200004.0
2005-06-16 00:46:00,0.66477,0.66483,0.66475,0.66481,105300002.0
2005-06-16 00:47:00,0.66483,0.66485,0.66483,0.66485,113899997.0
2005-06-16 00:48:00,0.66481,0.66482,0.66477,0.66481,167800001.0
2005-06-16 00:49:00,0.66484,0.66484,0.6647,0.6647,122800002.0
2005-06-16 00:50:00,0.66475,0.6648,0.6647,0.6647,98799998.0
2005-06-16 00:51:00,0.66478,0.66481,0.66468,0.66481,181400000.0
2005-06-16 00:52:00,0.66476,0.66476,0.6647,0.6647,43100000.0
2005-06-16 00:53:00,0.6647,0.66473,0.6647,0.66473,98900002.0
2005-06-16 00:54:00,0.66475,0.66475,0.66472,0.66472,99000002.0
2005-06-16 00:55:00,0.66455,0.66466,0.6644,0.6646,127000003.0
2005-06-16 00:56:00,0.6647,0.66472,0.66465,0.66467,103700002.0
2005-06-16 00:57:00,0.66467,0.6647,0.66465,0.66468,137400001.0
2005-06-16 00:58:00,0.66467,0.6647,0.66467,0.6647,21100001.0
2005-06-16 00:59:00,0.6647,0.6647,0.66467,0.66467,31900001.0
2005-06-16 01:00:00,0.66467,0.6647,0.66467,0.6647,26400001.0
2005-06-16 01:01:00,0.66472,0.66472,0.66468,0.66468,66799999.0
2005-06-16 01:02:00,0.66473,0.66473,0.66472,0.66472,57400001.0
2005-06-16 01:03:00,0.6647,0.66473,0.66465,0.66465,174800000.0
2005-06-16 01:04:00,0.66467,0.6647,0.66465,0.6647,87099998.0
2005-06-16 01:05:00,0.66468,0.6647,0.66465,0.6647,66300000.0
2005-06-16 01:06:00,0.66468,0.6647,0.66463,0.6647,117200000.0
2005-06-16 01:07:00,0.66468,0.66476,0.66467,0.66467,129400002.0
2005-06-16 01:08:00,0.6647,0.66475,0.6647,0.66473,110599999.0
2005-06-16 01:09:00,0.66475,0.66475,0.6647,0.66473,230199999.0
2005-06-16 01:10:00,0.66473,0.66473,0.66467,0.66468,284700003.0
2005-06-16 01:11:00,0.66468,0.66476,0.66468,0.66474,126800002.0
2005-06-16 01:12:00,0.6647,0.66471,0.66466,0.66468,141199998.0
2005-06-16 01:13:00,0.66465,0.66465,0.66458,0.66463,129800000.0
2005-06-16 01:14:00,0.66466,0.66468,0.66463,0.66468,86900000.0
2005-06-16 01:15:00,0.66465,0.6647,0.66465,0.66468,118600000.0
2005-06-16 01:16:00,0.66468,0.6647,0.66465,0.6647,115699998.0
2005-06-16 01:17:00,0.6647,0.6647,0.66467,0.66467,85499999.0
2005-06-16 01:18:00,0.66427,0.66443,0.66402,0.66404,93400001.0
2005-06-16 01:19:00,0.6647,0.66473,0.66467,0.6647,174400002.0
2005-06-16 01:20:00,0.6647,0.6647,0.66462,0.66469,148100000.0
2005-06-16 01:21:00,0.66448,0.6647,0.66441,0.66465,238600002.0
2005-06-16 01:22:00,0.66473,0.66473,0.66467,0.6647,32799999.0
2005-06-16 01:23:00,0.6647,0.6647,0.66467,0.66467,62700002.0
2005-06-16 01:24:00,0.66468,0.6647,0.66468,0.6647,49299998.0
2005-06-16 01:25:00,0.66452,0.66474,0.66443,0.66474,92000002.0
2005-06-16 01:26:00,0.6647,0.6647,0.66465,0.66465,72799999.0
2005-06-16 01:27:00,0.6647,0.6647,0.66465,0.66465,142199998.0
2005-06-16 01:28:00,0.66473,0.66473,0.66468,0.66468,88399999.0
2005-06-16 01:29:00,0.6647,0.66473,0.66467,0.66473,86299999.0
2005-06-16 01:30:00,0.66468,0.6647,0.66468,0.6647,13500000.0
2005-06-16 01:31:00,0.66467,0.66468,0.66462,0.66462,77400001.0
2005-06-16 01:32:00,0.66467,0.66473,0.66462,0.66462,212499998.0
2005-06-16 01:33:00,0.66467,0.66475,0.66467,0.66467,164600001.0
2005-06-16 01:34:00,0.66469,0.66469,0.66462,0.66462,54600000.0
2005-06-16 01:35:00,0.66465,0.66472,0.66465,0.66465,81899999.0
2005-06-16 01:36:00,0.66466,0.66474,0.66463,0.66472,47300000.0
2005-06-16 01:37:00,0.66471,0.66475,0.66469,0.66475,235699995.0
2005-06-16 01:38:00,0.66471,0.66475,0.66464,0.66472,115900000.0
2005-06-16 01:39:00,0.66477,0.6649,0.66473,0.6649,93300001.0
2005-06-16 01:40:00,0.66489,0.66495,0.66489,0.66493,95500002.0
2005-06-16 01:41:00,0.66493,0.66501,0.66493,0.66501,172900003.0
2005-06-16 01:42:00,0.66498,0.66499,0.66489,0.66489,113100001.0
2005-06-16 01:43:00,0.66492,0.66492,0.66491,0.66491,83700001.0
2005-06-16 01:44:00,0.66497,0.66501,0.66497,0.66501,135599999.0
2005-06-16 01:45:00,0.66497,0.66505,0.66497,0.66501,73500002.0
2005-06-16 01:46:00,0.665,0.66502,0.66495,0.66495,206500002.0
2005-06-16 01:47:00,0.66497,0.665,0.66497,0.665,57100002.0
2005-06-16 01:48:00,0.66498,0.665,0.66497,0.665,217100005.0
2005-06-16 01:49:00,0.66495,0.66495,0.66488,0.6649,128700004.0
2005-06-16 01:50:00,0.66489,0.66494,0.66489,0.66489,92500000.0
2005-06-16 01:51:00,0.66496,0.66496,0.66486,0.66486,115700000.0
2005-06-16 01:52:00,0.66494,0.66494,0.6649,0.6649,158000001.0
2005-06-16 01:53:00,0.66486,0.66487,0.6648,0.6648,160099999.0
2005-06-16 01:54:00,0.66477,0.66482,0.6647,0.66482,153600001.0
2005-06-16 01:55:00,0.66482,0.66487,0.66482,0.66486,99099998.0
2005-06-16 01:56:00,0.66487,0.6649,0.66485,0.66488,170999998.0
2005-06-16 01:57:00,0.66488,0.66493,0.66488,0.66491,79299997.0
2005-06-16 01:58:00,0.66486,0.66487,0.66485,0.66487,51800000.0
2005-06-16 01:59:00,0.66484,0.66484,0.66473,0.66473,104500002.0
2005-06-16 02:00:00,0.66475,0.66482,0.66473,0.66475,110099999.0
2005-06-16 02:01:00,0.66482,0.66488,0.6648,0.66482,299699997.0
2005-06-16 02:02:00,0.66477,0.66484,0.66477,0.66484,145399999.0
2005-06-16 02:03:00,0.66484,0.66495,0.66482,0.6649,177899999.0
2005-06-16 02:04:00,0.66489,0.66489,0.6648,0.66486,61300000.0
2005-06-16 02:05:00,0.66487,0.66493,0.66481,0.66493,149300004.0
2005-06-16 02:06:00,0.66491,0.66494,0.66485,0.66485,133600000.0
2005-06-16 02:07:00,0.6649,0.66492,0.66485,0.66487,143300000.0
2005-06-16 02:08:00,0.66485,0.66488,0.66484,0.66484,84399999.0
2005-06-16 02:09:00,0.6649,0.6649,0.66483,0.66483,126099997.0
2005-06-16 02:10:00,0.66484,0.66489,0.66484,0.66487,66400001.0
2005-06-16 02:11:00,0.6649,0.66503,0.6649,0.665,121399996.0
2005-06-16 02:12:00,0.66499,0.66516,0.66496,0.66516,188799997.0
2005-06-16 02:13:00,0.66523,0.66523,0.66508,0.66512,291600001.0
2005-06-16 02:14:00,0.66506,0.66519,0.66506,0.6651,137100000.0
2005-06-16 02:15:00,0.66509,0.66516,0.66509,0.66512,180800000.0
2005-06-16 02:16:00,0.6651,0.66514,0.66507,0.66509,192199997.0
2005-06-16 02:17:00,0.66508,0.66512,0.66507,0.66507,110899999.0
2005-06-16 02:18:00,0.66511,0.66517,0.6651,0.6651,150300001.0
2005-06-16 02:19:00,0.6651,0.6651,0.66507,0.6651,132700003.0
2005-06-16 02:20:00,0.66507,0.66512,0.66507,0.6651,148300001.0
2005-06-16 02:21:00,0.66508,0.66519,0.66508,0.66518,68400002.0
2005-06-16 02:22:00,0.66518,0.66523,0.66514,0.66523,226300002.0
2005-06-16 02:23:00,0.66522,0.66525,0.66518,0.6652,157599997.0
2005-06-16 02:24:00,0.66517,0.66524,0.66511,0.66524,96199998.0
2005-06-16 02:25:00,0.66529,0.6653,0.66523,0.66525,135600003.0
2005-06-16 02:26:00,0.66529,0.66529,0.66523,0.66523,115800001.0
2005-06-16 02:27:00,0.66519,0.66527,0.66519,0.66523,165000001.0
2005-06-16 02:28:00,0.66527,0.66532,0.66525,0.66525,190799998.0
2005-06-16 02:29:00,0.66527,0.66531,0.66523,0.66525,148300000.0
2005-06-16 02:30:00,0.66524,0.66527,0.6652,0.66527,140499998.0
2005-06-16 02:31:00,0.6652,0.66527,0.6652,0.66521,99300001.0
2005-06-16 02:32:00,0.66522,0.66522,0.6652,0.66521,106300001.0
2005-06-16 02:33:00,0.66521,0.66524,0.6652,0.66524,118899998.0
2005-06-16 02:34:00,0.66522,0.66525,0.66522,0.66525,145200001.0
2005-06-16 02:35:00,0.66525,0.66525,0.66525,0.66525,1600000.0
2005-06-16 02:36:00,0.66523,0.66525,0.66517,0.6652,115900002.0
2005-06-16 02:37:00,0.66518,0.6652,0.66517,0.6652,109200001.0
2005-06-16 02:38:00,0.6652,0.6652,0.66515,0.66518,162900000.0
2005-06-16 02:39:00,0.66516,0.66516,0.6651,0.6651,203799999.0
2005-06-16 02:40:00,0.66514,0.66514,0.66508,0.66514,115700001.0
2005-06-16 02:41:00,0.66495,0.66501,0.66476,0.6649,152500000.0
2005-06-16 02:42:00,0.6651,0.66515,0.6651,0.66515,20500000.0
2005-06-16 02:43:00,0.66515,0.66516,0.66503,0.66507,153899999.0
2005-06-16 02:44:00,0.66512,0.66515,0.66512,0.66515,334399998.0
2005-06-16 02:45:00,0.66475,0.66499,0.66475,0.66495,210000005.0
2005-06-16 02:46:00,0.6651,0.66515,0.6651,0.66512,131900004.0
2005-06-16 02:47:00,0.66495,0.66503,0.66468,0.66484,301299992.0
2005-06-16 02:48:00,0.66511,0.66511,0.66506,0.66506,66999999.0
2005-06-16 02:49:00,0.66512,0.66512,0.6651,0.66512,26400000.0
2005-06-16 02:50:00,0.66512,0.66514,0.66509,0.66512,122199999.0
2005-06-16 02:51:00,0.66508,0.66508,0.66505,0.66508,73899996.0
2005-06-16 02:52:00,0.66468,0.66501,0.66468,0.66499,121899999.0
2005-06-16 02:53:00,0.6651,0.6651,0.66505,0.6651,74900002.0
2005-06-16 02:54:00,0.66512,0.66516,0.66509,0.66509,228800006.0
2005-06-16 02:55:00,0.66506,0.6651,0.66502,0.66502,121500001.0
2005-06-16 02:56:00,0.66505,0.66505,0.66486,0.66492,119599999.0
2005-06-16 02:57:00,0.66491,0.66491,0.66489,0.66489,93200001.0
2005-06-16 02:58:00,0.6649,0.6649,0.66483,0.66487,75600001.0
2005-06-16 02:59:00,0.66482,0.66486,0.66478,0.66486,64200000.0
2005-06-16 03:00:00,0.66492,0.66492,0.66491,0.66491,27800000.0
2005-06-16 03:01:00,0.6649,0.66495,0.6649,0.66492,79599998.0
2005-06-16 03:02:00,0.66442,0.6648,0.66442,0.66475,136600001.0
2005-06-16 03:03:00,0.66492,0.66497,0.66492,0.66497,143900000.0
2005-06-16 03:04:00,0.66499,0.66507,0.66499,0.66501,84500002.0
2005-06-16 03:05:00,0.66503,0.66508,0.665,0.66503,239399998.0
2005-06-16 03:06:00,0.66502,0.66502,0.66492,0.665,142699997.0
2005-06-16 03:07:00,0.66495,0.66499,0.66486,0.66487,159400001.0
2005-06-16 03:08:00,0.66488,0.66498,0.66488,0.66498,59000002.0
2005-06-16 03:09:00,0.66503,0.66503,0.66494,0.66498,107200003.0
2005-06-16 03:10:00,0.665,0.665,0.66492,0.66493,220700001.0
2005-06-16 03:11:00,0.66494,0.66495,0.66488,0.66492,196699996.0
2005-06-16 03:12:00,0.66494,0.66494,0.66488,0.66488,77099999.0
2005-06-16 03:13:00,0.66485,0.66485,0.66481,0.66485,142200002.0
2005-06-16 03:14:00,0.66487,0.66487,0.66485,0.66485,2800000.0
2005-06-16 03:15:00,0.66492,0.66492,0.66479,0.66484,71700000.0
2005-06-16 03:16:00,0.66485,0.66485,0.66478,0.66483,66900001.0
2005-06-16 03:17:00,0.66492,0.66495,0.66489,0.66494,146700003.0
2005-06-16 03:18:00,0.66491,0.66496,0.66486,0.66492,154800000.0
2005-06-16 03:19:00,0.6649,0.6649,0.6649,0.6649,40400000.0
2005-06-16 03:20:00,0.66492,0.66494,0.66485,0.66485,141999997.0
2005-06-16 03:21:00,0.66465,0.6647,0.66445,0.66462,191999999.0
2005-06-16 03:22:00,0.66484,0.66484,0.66478,0.66478,40599999.0
2005-06-16 03:23:00,0.66472,0.66477,0.66466,0.66467,212599999.0
2005-06-16 03:24:00,0.66466,0.6647,0.66465,0.6647,167999999.0
2005-06-16 03:25:00,0.66469,0.66469,0.66463,0.66463,37500001.0
2005-06-16 03:26:00,0.6646,0.6646,0.66458,0.66458,47800001.0
2005-06-16 03:27:00,0.66468,0.66477,0.66464,0.66464,190400004.0
2005-06-16 03:28:00,0.66465,0.66468,0.66459,0.6646,149499999.0
2005-06-16 03:29:00,0.66458,0.66459,0.66454,0.66457,114200002.0
2005-06-16 03:30:00,0.66465,0.66469,0.66459,0.66459,168399997.0
2005-06-16 03:31:00,0.6646,0.6646,0.66451,0.66456,103600000.0
2005-06-16 03:32:00,0.66456,0.66465,0.66456,0.66463,212100002.0
2005-06-16 03:33:00,0.66453,0.66466,0.66453,0.66457,86600001.0
2005-06-16 03:34:00,0.66467,0.66472,0.66462,0.66465,172599999.0
2005-06-16 03:35:00,0.66463,0.66465,0.66462,0.66465,125100002.0
2005-06-16 03:36:00,0.66467,0.66467,0.66459,0.66465,231399997.0
2005-06-16 03:37:00,0.66464,0.66466,0.6646,0.66463,139100001.0
2005-06-16 03:38:00,0.66463,0.66463,0.66455,0.66455,236600000.0
2005-06-16 03:39:00,0.66463,0.66465,0.66461,0.66465,118700005.0
2005-06-16 03:40:00,0.66468,0.66474,0.66468,0.66474,12400000.0
2005-06-16 03:41:00,0.66476,0.66476,0.66468,0.66469,119900000.0
2005-06-16 03:42:00,0.66469,0.66472,0.66468,0.66468,178799999.0
2005-06-16 03:43:00,0.66475,0.66475,0.66464,0.66467,71700000.0
2005-06-16 03:44:00,0.66462,0.66466,0.6646,0.66462,60800001.0
2005-06-16 03:45:00,0.66465,0.66467,0.66465,0.66467,21500000.0
2005-06-16 03:46:00,0.66465,0.66465,0.66464,0.66464,16800000.0
2005-06-16 03:47:00,0.66462,0.66468,0.66462,0.66462,130099998.0
2005-06-16 03:48:00,0.66462,0.66468,0.66462,0.66468,22800000.0
2005-06-16 03:49:00,0.66465,0.66468,0.66461,0.66464,92899998.0
2005-06-16 03:50:00,0.66463,0.66464,0.66461,0.66462,122299996.0
2005-06-16 03:51:00,0.66465,0.66468,0.66465,0.66468,38200002.0
2005-06-16 03:52:00,0.66471,0.66471,0.66467,0.66467,8200000.0
2005-06-16 03:53:00,0.66466,0.66466,0.66459,0.66459,67200003.0
2005-06-16 03:54:00,0.66462,0.66467,0.6646,0.66465,189300000.0
2005-06-16 03:55:00,0.66463,0.66465,0.66463,0.66463,87000000.0
2005-06-16 03:56:00,0.66447,0.66447,0.66405,0.66415,186400001.0
2005-06-16 03:57:00,0.66463,0.66463,0.66463,0.66463,11500000.0
2005-06-16 03:58:00,0.66456,0.66463,0.66456,0.6646,152100002.0
2005-06-16 03:59:00,0.6646,0.6646,0.66453,0.66453,50300002.0
2005-06-16 04:00:00,0.66413,0.6644,0.6641,0.66433,220600001.0
2005-06-16 04:01:00,0.66455,0.66458,0.66455,0.66457,177300000.0
2005-06-16 04:02:00,0.66451,0.66451,0.66445,0.66451,206900001.0
2005-06-16 04:03:00,0.66455,0.66455,0.66448,0.66448,80400002.0
2005-06-16 04:04:00,0.66451,0.66453,0.66449,0.66453,85399999.0
2005-06-16 04:05:00,0.66453,0.66454,0.66447,0.66454,135300002.0
2005-06-16 04:06:00,0.66453,0.66455,0.6645,0.66455,61699998.0
2005-06-16 04:07:00,0.66448,0.66448,0.66447,0.66447,32600000.0
2005-06-16 04:08:00,0.66455,0.66456,0.6645,0.66452,119300003.0
2005-06-16 04:09:00,0.66447,0.66447,0.66443,0.66443,2600000.0
2005-06-16 04:10:00,0.66434,0.66441,0.66434,0.6644,232999997.0
2005-06-16 04:11:00,0.66436,0.66436,0.66421,0.66424,114300001.0
2005-06-16 04:12:00,0.66433,0.66438,0.66433,0.66437,72799998.0
2005-06-16 04:13:00,0.66437,0.66437,0.66424,0.66424,59000000.0
2005-06-16 04:14:00,0.66422,0.6643,0.66419,0.66425,206200001.0
2005-06-16 04:15:00,0.66423,0.66429,0.66423,0.66429,86300000.0
2005-06-16 04:16:00,0.66425,0.66427,0.66421,0.66427,135900001.0
2005-06-16 04:17:00,0.66428,0.66428,0.66419,0.66425,126399999.0
2005-06-16 04:18:00,0.66422,0.66422,0.66418,0.66418,27100000.0
2005-06-16 04:19:00,0.66415,0.66422,0.66415,0.66421,234100001.0
2005-06-16 04:20:00,0.66424,0.66428,0.66423,0.66423,147700003.0
2005-06-16 04:21:00,0.66425,0.66428,0.66425,0.66428,56099999.0
2005-06-16 04:22:00,0.66427,0.66427,0.66415,0.66415,156800002.0
2005-06-16 04:23:00,0.66429,0.6643,0.66425,0.6643,129399998.0
2005-06-16 04:24:00,0.66423,0.66423,0.66416,0.66423,126299999.0
2005-06-16 04:25:00,0.66427,0.66432,0.66425,0.6643,75700001.0
2005-06-16 04:26:00,0.66428,0.66436,0.66425,0.66433,125500001.0
2005-06-16 04:27:00,0.66434,0.66442,0.66426,0.66438,207699998.0
2005-06-16 04:28:00,0.66436,0.66441,0.66433,0.66436,228699995.0
2005-06-16 04:29:00,0.66444,0.6645,0.66442,0.66443,148000002.0
2005-06-16 04:30:00,0.66441,0.66442,0.66435,0.66437,99700003.0
2005-06-16 04:31:00,0.6641,0.6642,0.66398,0.66408,170000004.0
2005-06-16 04:32:00,0.66442,0.66442,0.6644,0.66442,66099999.0
2005-06-16 04:33:00,0.66447,0.66448,0.66441,0.66441,75599998.0
2005-06-16 04:34:00,0.66443,0.66445,0.66442,0.66443,136200004.0
2005-06-16 04:35:00,0.66445,0.66445,0.66442,0.66442,20100000.0
2005-06-16 04:36:00,0.66445,0.66447,0.6644,0.66447,178200000.0
2005-06-16 04:37:00,0.66442,0.66448,0.66442,0.66443,133899998.0
2005-06-16 04:38:00,0.66442,0.6645,0.66441,0.6645,38900000.0
2005-06-16 04:39:00,0.66449,0.66459,0.66445,0.66446,212600001.0
2005-06-16 04:40:00,0.6645,0.6645,0.66448,0.66448,59100001.0
2005-06-16 04:41:00,0.66452,0.66452,0.6645,0.66452,50100000.0
2005-06-16 04:42:00,0.66457,0.6646,0.66453,0.6646,109300000.0
2005-06-16 04:43:00,0.6646,0.66463,0.66457,0.66457,132799998.0
2005-06-16 04:44:00,0.66455,0.66465,0.66455,0.6646,145000000.0
2005-06-16 04:45:00,0.6645,0.66458,0.66449,0.66458,149500000.0
2005-06-16 04:46:00,0.66458,0.66458,0.66455,0.66456,41500001.0
2005-06-16 04:47:00,0.66454,0.66454,0.66449,0.66451,69600002.0
2005-06-16 04:48:00,0.6645,0.6645,0.66447,0.66447,45899999.0
2005-06-16 04:49:00,0.66447,0.6645,0.66444,0.66446,146900002.0
2005-06-16 04:50:00,0.66443,0.66445,0.66438,0.66442,98600000.0
2005-06-16 04:51:00,0.66446,0.66451,0.66441,0.66445,282999997.0
2005-06-16 04:52:00,0.66445,0.66447,0.66445,0.66447,37500000.0
2005-06-16 04:53:00,0.66448,0.66448,0.66441,0.66445,172499999.0
2005-06-16 04:54:00,0.66439,0.66443,0.66438,0.66443,183800000.0
2005-06-16 04:55:00,0.66442,0.66445,0.66437,0.66438,80600002.0
2005-06-16 04:56:00,0.66435,0.66438,0.66434,0.66438,175199997.0
2005-06-16 04:57:00,0.66429,0.66435,0.66422,0.66429,85100001.0
2005-06-16 04:58:00,0.66431,0.66431,0.66416,0.6642,146699999.0
2005-06-16 04:59:00,0.66423,0.6643,0.66423,0.66426,187500002.0
2005-06-16 05:00:00,0.66421,0.66426,0.66417,0.66418,120900001.0
2005-06-16 05:01:00,0.66415,0.66422,0.66415,0.66418,59100000.0
2005-06-16 05:02:00,0.66418,0.66425,0.66415,0.66415,183700001.0
2005-06-16 05:03:00,0.66425,0.66428,0.66423,0.66423,110399999.0
2005-06-16 05:04:00,0.6642,0.66425,0.66417,0.66425,95299999.0
2005-06-16 05:05:00,0.66427,0.66427,0.66427,0.66427,26299999.0
2005-06-16 05:06:00,0.66426,0.66429,0.66424,0.66424,113400000.0
2005-06-16 05:07:00,0.6642,0.66422,0.66416,0.66417,107899999.0
2005-06-16 05:08:00,0.66421,0.66421,0.66416,0.66416,127399999.0
2005-06-16 05:09:00,0.66415,0.66423,0.66415,0.66423,84300003.0
2005-06-16 05:10:00,0.66419,0.66421,0.66419,0.66421,67199999.0
2005-06-16 05:11:00,0.66423,0.66425,0.6642,0.6642,110099998.0
2005-06-16 05:12:00,0.66427,0.66427,0.66423,0.66423,35100001.0
2005-06-16 05:13:00,0.66422,0.66422,0.66409,0.66418,221900002.0
2005-06-16 05:14:00,0.6642,0.6642,0.66413,0.66417,109900000.0
2005-06-16 05:15:00,0.66418,0.66418,0.66417,0.66417,79000002.0
2005-06-16 05:16:00,0.6642,0.6642,0.66414,0.6642,162600000.0
2005-06-16 05:17:00,0.66417,0.66418,0.66416,0.66417,98900002.0
2005-06-16 05:18:00,0.66411,0.66421,0.66411,0.66415,95500000.0
2005-06-16 05:19:00,0.66415,0.66419,0.66414,0.66419,58500000.0
2005-06-16 05:20:00,0.66418,0.66418,0.66415,0.66415,13900000.0
2005-06-16 05:21:00,0.66415,0.66418,0.6641,0.66418,155800000.0
2005-06-16 05:22:00,0.66422,0.66423,0.66419,0.66419,96700000.0
2005-06-16 05:23:00,0.66421,0.66423,0.66421,0.66423,108699999.0
2005-06-16 05:24:00,0.66424,0.66424,0.66415,0.66415,130099996.0
2005-06-16 05:25:00,0.66424,0.66435,0.66424,0.66433,140900002.0
2005-06-16 05:26:00,0.66425,0.66425,0.6641,0.6641,204500004.0
2005-06-16 05:27:00,0.66416,0.6642,0.66416,0.6642,47500001.0
2005-06-16 05:28:00,0.66423,0.6643,0.66423,0.66426,63200000.0
2005-06-16 05:29:00,0.66425,0.66425,0.66423,0.66423,79900000.0
2005-06-16 05:30:00,0.66385,0.66413,0.66385,0.66393,155900002.0
2005-06-16 05:31:00,0.66418,0.66419,0.66418,0.66419,38300000.0
2005-06-16 05:32:00,0.66415,0.66419,0.66414,0.66417,167600003.0
2005-06-16 05:33:00,0.66415,0.66423,0.66409,0.66409,129000002.0
2005-06-16 05:34:00,0.66405,0.6641,0.66405,0.66407,101099996.0
2005-06-16 05:35:00,0.66411,0.66413,0.66411,0.66412,151700000.0
2005-06-16 05:36:00,0.66407,0.66407,0.66407,0.66407,16700001.0
2005-06-16 05:37:00,0.66413,0.66417,0.66408,0.66408,177899996.0
2005-06-16 05:38:00,0.6641,0.66413,0.6641,0.66413,95100003.0
2005-06-16 05:39:00,0.66414,0.66429,0.66414,0.66415,137500004.0
2005-06-16 05:40:00,0.66417,0.66417,0.66412,0.66415,58900000.0
2005-06-16 05:41:00,0.66414,0.66422,0.66413,0.66422,63800002.0
2005-06-16 05:42:00,0.66422,0.66423,0.66421,0.66422,115799999.0
2005-06-16 05:43:00,0.66418,0.66418,0.66411,0.66411,100700001.0
2005-06-16 05:44:00,0.6641,0.66418,0.6641,0.66412,142999999.0
2005-06-16 05:45:00,0.66413,0.66415,0.66407,0.66407,94399998.0
2005-06-16 05:46:00,0.6642,0.6642,0.66414,0.66417,94100002.0
2005-06-16 05:47:00,0.66407,0.66409,0.66399,0.66407,223000004.0
2005-06-16 05:48:00,0.66388,0.66388,0.66357,0.66386,178000003.0
2005-06-16 05:49:00,0.66388,0.66388,0.66369,0.6637,135000002.0
2005-06-16 05:50:00,0.66373,0.66373,0.66368,0.66368,71000000.0
2005-06-16 05:51:00,0.66361,0.66362,0.66349,0.66362,124099999.0
2005-06-16 05:52:00,0.6636,0.6636,0.66349,0.66349,96199999.0
2005-06-16 05:53:00,0.66337,0.66337,0.66324,0.6633,87900000.0
2005-06-16 05:54:00,0.6632,0.66338,0.6632,0.6633,211399999.0
2005-06-16 05:55:00,0.66328,0.66328,0.66319,0.66324,136699997.0
2005-06-16 05:56:00,0.66326,0.66335,0.66325,0.66335,58400002.0
2005-06-16 05:57:00,0.66335,0.66339,0.66334,0.66337,150099996.0
2005-06-16 05:58:00,0.66339,0.66343,0.66336,0.66343,167600002.0
2005-06-16 05:59:00,0.66336,0.66341,0.66332,0.6634,112699999.0
2005-06-16 06:00:00,0.66336,0.66339,0.66334,0.66339,123100003.0
2005-06-16 06:01:00,0.66331,0.66339,0.66331,0.66339,83299999.0
2005-06-16 06:02:00,0.66349,0.66353,0.66342,0.66353,258300002.0
2005-06-16 06:03:00,0.66356,0.66358,0.66352,0.66352,254900000.0
2005-06-16 06:04:00,0.66347,0.66354,0.66347,0.66354,62200002.0
2005-06-16 06:05:00,0.6636,0.66367,0.66359,0.66365,193899997.0
2005-06-16 06:06:00,0.66358,0.66371,0.66355,0.6637,86199999.0
2005-06-16 06:07:00,0.66376,0.6638,0.66372,0.6638,115900002.0
2005-06-16 06:08:00,0.6638,0.66392,0.6638,0.66383,133100000.0
2005-06-16 06:09:00,0.66385,0.66388,0.66385,0.66388,51400001.0
2005-06-16 06:10:00,0.66385,0.66395,0.66385,0.66387,99000001.0
2005-06-16 06:11:00,0.66389,0.66389,0.66388,0.66388,38900000.0
2005-06-16 06:12:00,0.66394,0.66395,0.66388,0.66388,79699999.0
2005-06-16 06:13:00,0.66394,0.66394,0.66389,0.6639,86300000.0
2005-06-16 06:14:00,0.66385,0.66394,0.66385,0.66394,141100004.0
2005-06-16 06:15:00,0.66389,0.66392,0.66385,0.66385,76600000.0
2005-06-16 06:16:00,0.66391,0.66395,0.66388,0.66395,208600001.0
2005-06-16 06:17:00,0.66392,0.66393,0.66386,0.66386,267800003.0
2005-06-16 06:18:00,0.66385,0.66385,0.66385,0.66385,4800000.0
2005-06-16 06:19:00,0.66393,0.66393,0.6639,0.66392,13400000.0
2005-06-16 06:20:00,0.6638,0.6638,0.66367,0.66379,218099999.0
2005-06-16 06:21:00,0.66387,0.66389,0.66384,0.66386,120400000.0
2005-06-16 06:22:00,0.66378,0.66387,0.66377,0.66387,212900000.0
2005-06-16 06:23:00,0.66386,0.6639,0.66384,0.66387,126099997.0
2005-06-16 06:24:00,0.66386,0.66394,0.66383,0.66387,113300000.0
2005-06-16 06:25:00,0.66391,0.664,0.66373,0.66391,203300002.0
2005-06-16 06:26:00,0.66401,0.66408,0.66401,0.66404,280599995.0
2005-06-16 06:27:00,0.66402,0.66405,0.664,0.66402,122299999.0
2005-06-16 06:28:00,0.66401,0.66411,0.66401,0.66411,201199998.0
2005-06-16 06:29:00,0.66408,0.6641,0.66403,0.66407,63500000.0
2005-06-16 06:30:00,0.66405,0.66411,0.66404,0.66411,93600000.0
2005-06-16 06:31:00,0.66407,0.66407,0.66403,0.66406,179699998.0
2005-06-16 06:32:00,0.66408,0.66408,0.66407,0.66407,22100000.0
2005-06-16 06:33:00,0.66403,0.66403,0.66403,0.66403,58400002.0
2005-06-16 06:34:00,0.66401,0.66409,0.664,0.66407,136800002.0
2005-06-16 06:35:00,0.66402,0.66404,0.664,0.66404,72400000.0
2005-06-16 06:36:00,0.66406,0.66409,0.66406,0.66409,42300001.0
2005-06-16 06:37:00,0.66407,0.66408,0.664,0.66408,86000001.0
2005-06-16 06:38:00,0.66403,0.66405,0.66403,0.66405,5400000.0
2005-06-16 06:39:00,0.66401,0.66401,0.66388,0.66388,64799998.0
2005-06-16 06:40:00,0.66386,0.66388,0.66384,0.66385,60600001.0
2005-06-16 06:41:00,0.66382,0.66382,0.66376,0.66381,71499999.0
2005-06-16 06:42:00,0.66387,0.66389,0.6638,0.66386,85600001.0
2005-06-16 06:43:00,0.66383,0.66385,0.66378,0.66383,228699996.0
2005-06-16 06:44:00,0.66382,0.66387,0.66382,0.66385,130800000.0
2005-06-16 06:45:00,0.66392,0.66392,0.66383,0.66383,245199999.0
2005-06-16 06:46:00,0.66383,0.6639,0.66377,0.66377,114300000.0
2005-06-16 06:47:00,0.66383,0.66383,0.66372,0.6638,187900000.0
2005-06-16 06:48:00,0.66378,0.66383,0.66378,0.66378,189099994.0
2005-06-16 06:49:00,0.66363,0.66365,0.66344,0.66353,163100000.0
2005-06-16 06:50:00,0.66379,0.66383,0.66379,0.66383,59799999.0
2005-06-16 06:51:00,0.66385,0.66386,0.6638,0.66383,152600000.0
2005-06-16 06:52:00,0.66384,0.66389,0.66384,0.66389,88899999.0
2005-06-16 06:53:00,0.66388,0.66388,0.6638,0.6638,83200001.0
2005-06-16 06:54:00,0.66382,0.66382,0.66382,0.66382,9600000.0
2005-06-16 06:55:00,0.6638,0.66383,0.66377,0.66377,12400000.0
2005-06-16 06:56:00,0.66375,0.66383,0.66375,0.6638,151800000.0
2005-06-16 06:57:00,0.66381,0.66385,0.66377,0.66385,59700001.0
2005-06-16 06:58:00,0.66383,0.66386,0.6638,0.66382,131500000.0
2005-06-16 06:59:00,0.66378,0.66385,0.66378,0.66378,334099999.0
2005-06-16 07:00:00,0.66376,0.66382,0.66374,0.6638,284299999.0
2005-06-16 07:01:00,0.66377,0.6638,0.66377,0.66377,176300004.0
2005-06-16 07:02:00,0.66377,0.66378,0.66373,0.66373,139900000.0
2005-06-16 07:03:00,0.66377,0.6638,0.66377,0.6638,58999999.0
2005-06-16 07:04:00,0.66377,0.66383,0.66377,0.66383,79700001.0
2005-06-16 07:05:00,0.6637,0.6637,0.66336,0.66351,160799997.0
2005-06-16 07:06:00,0.6638,0.6638,0.66378,0.66378,92799997.0
2005-06-16 07:07:00,0.66378,0.66378,0.66377,0.66377,36699999.0
2005-06-16 07:08:00,0.66377,0.6638,0.66377,0.66377,66200001.0
2005-06-16 07:09:00,0.66379,0.66383,0.66379,0.66383,57500002.0
2005-06-16 07:10:00,0.66382,0.66388,0.66382,0.66387,58000000.0
2005-06-16 07:11:00,0.66388,0.6639,0.66384,0.6639,67600000.0
2005-06-16 07:12:00,0.66385,0.66385,0.66385,0.66385,34500000.0
2005-06-16 07:13:00,0.66392,0.66395,0.66391,0.66391,57599999.0
2005-06-16 07:14:00,0.6639,0.66393,0.66383,0.66387,131999999.0
2005-06-16 07:15:00,0.6639,0.6639,0.66387,0.6639,234599998.0
2005-06-16 07:16:00,0.6639,0.6639,0.66387,0.6639,117900001.0
2005-06-16 07:17:00,0.66385,0.66385,0.66376,0.66377,57200001.0
2005-06-16 07:18:00,0.66375,0.66375,0.6637,0.66372,67000001.0
2005-06-16 07:19:00,0.66372,0.66378,0.66372,0.66373,109900003.0
2005-06-16 07:20:00,0.66343,0.66356,0.66327,0.66328,205500002.0
2005-06-16 07:21:00,0.66378,0.66382,0.66378,0.66378,64000000.0
2005-06-16 07:22:00,0.6638,0.66387,0.6638,0.66387,57300001.0
2005-06-16 07:23:00,0.66383,0.66383,0.66382,0.66382,12700000.0
2005-06-16 07:24:00,0.66382,0.66385,0.66382,0.66385,52099998.0
2005-06-16 07:25:00,0.66383,0.66385,0.66383,0.66385,28700000.0
2005-06-16 07:26:00,0.66385,0.66385,0.66383,0.66383,20700000.0
2005-06-16 07:27:00,0.66385,0.66385,0.66385,0.66385,8000000.0
2005-06-16 07:28:00,0.6638,0.6638,0.6638,0.6638,2400000.0
2005-06-16 07:29:00,0.66385,0.66385,0.6638,0.66385,96899998.0
2005-06-16 07:30:00,0.66383,0.66385,0.6638,0.66383,145400002.0
2005-06-16 07:31:00,0.66389,0.6639,0.66385,0.66385,188599999.0
2005-06-16 07:32:00,0.6632,0.66377,0.6632,0.66375,165000003.0
2005-06-16 07:33:00,0.66387,0.66389,0.66387,0.66388,111499997.0
2005-06-16 07:34:00,0.66385,0.6639,0.66385,0.6639,241399999.0
2005-06-16 07:35:00,0.6637,0.66371,0.66349,0.66366,238800000.0
2005-06-16 07:36:00,0.66388,0.6639,0.66388,0.6639,21500001.0
2005-06-16 07:37:00,0.6639,0.6639,0.66385,0.6639,227999999.0
2005-06-16 07:38:00,0.6639,0.66394,0.6639,0.66394,250299996.0
2005-06-16 07:39:00,0.66393,0.664,0.66389,0.66389,142700002.0
2005-06-16 07:40:00,0.66389,0.66389,0.66382,0.66382,90999998.0
2005-06-16 07:41:00,0.6638,0.66383,0.66378,0.66378,117500002.0
2005-06-16 07:42:00,0.6638,0.66392,0.66378,0.66392,139199998.0
2005-06-16 07:43:00,0.6638,0.66389,0.66374,0.66378,92199998.0
2005-06-16 07:44:00,0.66377,0.66384,0.66377,0.66384,10400000.0
2005-06-16 07:45:00,0.66382,0.66392,0.66382,0.66385,146800001.0
2005-06-16 07:46:00,0.66385,0.66394,0.66385,0.6639,124500001.0
2005-06-16 07:47:00,0.66393,0.66393,0.66386,0.6639,180599997.0
2005-06-16 07:48:00,0.66385,0.66394,0.66385,0.6639,101999997.0
2005-06-16 07:49:00,0.66396,0.66396,0.66389,0.66389,106800002.0
2005-06-16 07:50:00,0.66399,0.66399,0.6639,0.6639,62100000.0
2005-06-16 07:51:00,0.66385,0.66399,0.66385,0.66395,200300004.0
2005-06-16 07:52:00,0.66395,0.66398,0.66395,0.66396,165199999.0
2005-06-16 07:53:00,0.664,0.664,0.66397,0.66397,30300000.0
2005-06-16 07:54:00,0.66398,0.66398,0.66385,0.66387,176000001.0
2005-06-16 07:55:00,0.66385,0.66392,0.6638,0.66392,141299998.0
2005-06-16 07:56:00,0.6639,0.66396,0.66389,0.66392,107599999.0
2005-06-16 07:57:00,0.66387,0.6639,0.66387,0.6639,32600001.0
2005-06-16 07:58:00,0.6639,0.6639,0.66385,0.66385,167399997.0
2005-06-16 07:59:00,0.66387,0.6639,0.66387,0.6639,96700001.0
2005-06-16 08:00:00,0.66385,0.66393,0.66385,0.66388,220900001.0
2005-06-16 08:01:00,0.66387,0.66391,0.66382,0.6639,104400002.0
2005-06-16 08:02:00,0.66386,0.66386,0.66363,0.66363,89999998.0
2005-06-16 08:03:00,0.66356,0.66362,0.66356,0.66362,107000001.0
2005-06-16 08:04:00,0.66359,0.66368,0.66359,0.66368,135899996.0
2005-06-16 08:05:00,0.6636,0.6636,0.66358,0.66358,84599998.0
2005-06-16 08:06:00,0.66357,0.66361,0.66357,0.66361,61499998.0
2005-06-16 08:07:00,0.66363,0.66363,0.66358,0.66363,133700000.0
2005-06-16 08:08:00,0.66368,0.66369,0.66366,0.66367,231000001.0
2005-06-16 08:09:00,0.66369,0.66373,0.66367,0.66369,72800001.0
2005-06-16 08:10:00,0.66368,0.66368,0.6636,0.66362,141900003.0
2005-06-16 08:11:00,0.66354,0.66367,0.66354,0.66366,119700002.0
2005-06-16 08:12:00,0.66367,0.66368,0.6636,0.66362,126899999.0
2005-06-16 08:13:00,0.66357,0.66357,0.66357,0.66357,23900000.0
2005-06-16 08:14:00,0.6636,0.6636,0.6636,0.6636,103000000.0
2005-06-16 08:15:00,0.66365,0.66365,0.6636,0.6636,101699997.0
2005-06-16 08:16:00,0.66359,0.66361,0.66359,0.66361,54300000.0
2005-06-16 08:17:00,0.66364,0.66364,0.66362,0.66364,34300001.0
2005-06-16 08:18:00,0.66358,0.66358,0.66357,0.66357,62400001.0
2005-06-16 08:19:00,0.66356,0.66356,0.66346,0.66352,87900002.0
2005-06-16 08:20:00,0.66354,0.66355,0.66354,0.66354,45700000.0
2005-06-16 08:21:00,0.66356,0.66356,0.66339,0.66341,183400000.0
2005-06-16 08:22:00,0.66338,0.6634,0.66338,0.66338,67100001.0
2005-06-16 08:23:00,0.66346,0.66355,0.66346,0.66349,122300000.0
2005-06-16 08:24:00,0.66349,0.66355,0.66349,0.6635,133200001.0
2005-06-16 08:25:00,0.66345,0.66352,0.66344,0.66344,95399999.0
2005-06-16 08:26:00,0.66342,0.66352,0.66342,0.66344,121600003.0
2005-06-16 08:27:00,0.66345,0.6635,0.66341,0.66347,171800000.0
2005-06-16 08:28:00,0.66354,0.66361,0.66354,0.66357,164699997.0
2005-06-16 08:29:00,0.66346,0.66346,0.66338,0.66338,47000000.0
2005-06-16 08:30:00,0.66343,0.66351,0.66343,0.66351,167299999.0
2005-06-16 08:31:00,0.66342,0.66351,0.66341,0.66344,190800000.0
2005-06-16 08:32:00,0.66339,0.66349,0.66339,0.66347,166199999.0
2005-06-16 08:33:00,0.66338,0.66344,0.66338,0.6634,158500001.0
2005-06-16 08:34:00,0.6634,0.6635,0.6634,0.66347,110099997.0
2005-06-16 08:35:00,0.66345,0.66345,0.66345,0.66345,72199998.0
2005-06-16 08:36:00,0.66347,0.66353,0.66347,0.66348,96100001.0
2005-06-16 08:37:00,0.66347,0.66348,0.66339,0.66346,103799998.0
2005-06-16 08:38:00,0.66347,0.66348,0.66344,0.66346,163199997.0
2005-06-16 08:39:00,0.6635,0.66355,0.66348,0.66351,156999998.0
2005-06-16 08:40:00,0.66343,0.66346,0.66342,0.66342,69400000.0
2005-06-16 08:41:00,0.66335,0.66335,0.66327,0.66329,92800000.0
2005-06-16 08:42:00,0.6633,0.66344,0.6633,0.6634,145299998.0
2005-06-16 08:43:00,0.66336,0.66338,0.6633,0.6633,76800001.0
2005-06-16 08:44:00,0.66336,0.66341,0.66331,0.66341,157800001.0
2005-06-16 08:45:00,0.66339,0.66347,0.66333,0.6634,107600001.0
2005-06-16 08:46:00,0.66338,0.66348,0.66338,0.66348,79000000.0
2005-06-16 08:47:00,0.66346,0.66346,0.6634,0.66343,209299996.0
2005-06-16 08:48:00,0.66347,0.66351,0.66347,0.66351,61500002.0
2005-06-16 08:49:00,0.66351,0.66355,0.66348,0.6635,107600002.0
2005-06-16 08:50:00,0.66352,0.66353,0.66352,0.66353,32600000.0
2005-06-16 08:51:00,0.66353,0.66353,0.66348,0.6635,225200004.0
2005-06-16 08:52:00,0.6635,0.66358,0.6635,0.66356,77699997.0
2005-06-16 08:53:00,0.66349,0.66358,0.66348,0.66358,145299999.0
2005-06-16 08:54:00,0.6636,0.6636,0.66353,0.66355,113100000.0
2005-06-16 08:55:00,0.66361,0.66366,0.66357,0.66357,79700000.0
2005-06-16 08:56:00,0.66362,0.66369,0.6636,0.66368,165400003.0
2005-06-16 08:57:00,0.66363,0.66363,0.66354,0.66354,90700001.0
2005-06-16 08:58:00,0.6635,0.66361,0.6635,0.66358,71000000.0
2005-06-16 08:59:00,0.66356,0.66361,0.66356,0.66358,112299999.0
2005-06-16 09:00:00,0.66364,0.66367,0.66362,0.66362,244599999.0
2005-06-16 09:01:00,0.66367,0.66376,0.66367,0.66368,186400000.0
2005-06-16 09:02:00,0.66375,0.6638,0.6637,0.66376,195999998.0
2005-06-16 09:03:00,0.66381,0.66385,0.66376,0.66376,219800003.0
2005-06-16 09:04:00,0.66378,0.66383,0.66375,0.66375,106200001.0
2005-06-16 09:05:00,0.66374,0.66383,0.66374,0.66381,101800001.0
2005-06-16 09:06:00,0.6638,0.66387,0.6638,0.66383,108600000.0
2005-06-16 09:07:00,0.66388,0.66396,0.66388,0.66389,185199996.0
2005-06-16 09:08:00,0.66389,0.66398,0.66382,0.66396,252200001.0
2005-06-16 09:09:00,0.66405,0.66416,0.66405,0.66413,115799999.0
2005-06-16 09:10:00,0.66412,0.66414,0.66407,0.66414,164399999.0
2005-06-16 09:11:00,0.66414,0.66417,0.66413,0.66415,253000004.0
2005-06-16 09:12:00,0.66416,0.66416,0.66405,0.66405,136599998.0
2005-06-16 09:13:00,0.6641,0.66417,0.66409,0.66417,149200001.0
2005-06-16 09:14:00,0.66411,0.66412,0.66407,0.66407,67899999.0
2005-06-16 09:15:00,0.66408,0.66412,0.66407,0.66411,62999999.0
2005-06-16 09:16:00,0.66412,0.66412,0.66402,0.6641,120199998.0
2005-06-16 09:17:00,0.66406,0.66406,0.66397,0.66403,64600001.0
2005-06-16 09:18:00,0.66405,0.66407,0.664,0.66405,104499999.0
2005-06-16 09:19:00,0.66401,0.66401,0.6639,0.66395,123600000.0
2005-06-16 09:20:00,0.66387,0.66393,0.66385,0.66393,51800001.0
2005-06-16 09:21:00,0.66402,0.66407,0.66395,0.66407,276499999.0
2005-06-16 09:22:00,0.66407,0.66407,0.664,0.66405,105600001.0
2005-06-16 09:23:00,0.664,0.664,0.66397,0.664,106799999.0
2005-06-16 09:24:00,0.66402,0.66406,0.66402,0.66406,91099998.0
2005-06-16 09:25:00,0.6641,0.6641,0.66407,0.6641,114799999.0
2005-06-16 09:26:00,0.66407,0.66407,0.66397,0.664,139000000.0
2005-06-16 09:27:00,0.664,0.664,0.66392,0.66397,153100000.0
2005-06-16 09:28:00,0.66397,0.66397,0.66392,0.66397,108300002.0
2005-06-16 09:29:00,0.66397,0.66398,0.66397,0.66398,94599998.0
2005-06-16 09:30:00,0.66401,0.66402,0.66399,0.66399,152399999.0
2005-06-16 09:31:00,0.66398,0.66408,0.66398,0.66408,169200002.0
2005-06-16 09:32:00,0.66406,0.66407,0.664,0.66401,148200001.0
2005-06-16 09:33:00,0.66402,0.66407,0.66402,0.66406,141799996.0
2005-06-16 09:34:00,0.66408,0.66411,0.66403,0.6641,154899996.0
2005-06-16 09:35:00,0.66415,0.66415,0.66408,0.66411,15400000.0
2005-06-16 09:36:00,0.66407,0.66416,0.66405,0.66405,159100000.0
2005-06-16 09:37:00,0.66407,0.66411,0.66405,0.66407,134999999.0
2005-06-16 09:38:00,0.66414,0.66414,0.66409,0.66412,229699997.0
2005-06-16 09:39:00,0.66409,0.6641,0.66405,0.66405,80299999.0
2005-06-16 09:40:00,0.66406,0.66406,0.66404,0.66404,87100002.0
2005-06-16 09:41:00,0.66402,0.66406,0.66399,0.664,241299995.0
2005-06-16 09:42:00,0.66393,0.66395,0.66345,0.66391,165200000.0
2005-06-16 09:43:00,0.66406,0.6641,0.66399,0.66405,127099998.0
2005-06-16 09:44:00,0.66395,0.66397,0.66395,0.66397,17500001.0
2005-06-16 09:45:00,0.66401,0.66408,0.66397,0.66408,165399998.0
2005-06-16 09:46:00,0.66414,0.66414,0.6641,0.66411,63700002.0
2005-06-16 09:47:00,0.66414,0.66425,0.66414,0.66418,198000001.0
2005-06-16 09:48:00,0.6642,0.66427,0.6642,0.66422,192599997.0
2005-06-16 09:49:00,0.66421,0.66422,0.66416,0.66421,175299999.0
2005-06-16 09:50:00,0.66425,0.66425,0.6642,0.66423,127699997.0
2005-06-16 09:51:00,0.66423,0.66425,0.6642,0.66422,138200003.0
2005-06-16 09:52:00,0.66423,0.66423,0.66419,0.66419,59800000.0
2005-06-16 09:53:00,0.66423,0.66427,0.6642,0.66421,188100002.0
2005-06-16 09:54:00,0.66415,0.66423,0.66415,0.66423,84500002.0
2005-06-16 09:55:00,0.66416,0.66416,0.66411,0.66411,12700000.0
2005-06-16 09:56:00,0.66412,0.66414,0.66407,0.66407,82299999.0
2005-06-16 09:57:00,0.6641,0.6641,0.66405,0.6641,193000000.0
2005-06-16 09:58:00,0.6641,0.6641,0.66404,0.66409,82900000.0
2005-06-16 09:59:00,0.6641,0.6641,0.66405,0.66405,115000001.0
2005-06-16 10:00:00,0.66402,0.66409,0.66399,0.66401,211699996.0
2005-06-16 10:01:00,0.66398,0.66402,0.66398,0.66402,69499999.0
2005-06-16 10:02:00,0.66395,0.66395,0.66388,0.66392,141499997.0
2005-06-16 10:03:00,0.66397,0.66403,0.66394,0.66403,197700001.0
2005-06-16 10:04:00,0.66402,0.66406,0.66401,0.66403,104599998.0
2005-06-16 10:05:00,0.66401,0.66405,0.664,0.66405,119900001.0
2005-06-16 10:06:00,0.66402,0.66407,0.66402,0.66405,163800000.0
2005-06-16 10:07:00,0.66403,0.66405,0.664,0.66405,161800000.0
2005-06-16 10:08:00,0.66403,0.66405,0.66396,0.66405,155700002.0
2005-06-16 10:09:00,0.66404,0.66405,0.664,0.664,108000002.0
2005-06-16 10:10:00,0.66402,0.66404,0.66399,0.66404,21600000.0
2005-06-16 10:11:00,0.66403,0.66408,0.66403,0.66406,96300000.0
2005-06-16 10:12:00,0.66404,0.66404,0.66402,0.66402,50500002.0
2005-06-16 10:13:00,0.66402,0.66409,0.66401,0.66409,126800000.0
2005-06-16 10:14:00,0.66412,0.66417,0.66411,0.66415,164000002.0
2005-06-16 10:15:00,0.66415,0.66415,0.66407,0.66415,302800000.0
2005-06-16 10:16:00,0.66413,0.66415,0.66409,0.66415,160200001.0
2005-06-16 10:17:00,0.66413,0.66417,0.6641,0.66413,184800004.0
2005-06-16 10:18:00,0.66413,0.66418,0.66411,0.66411,233400004.0
2005-06-16 10:19:00,0.66416,0.6642,0.66412,0.6642,139599999.0
2005-06-16 10:20:00,0.66418,0.66421,0.66408,0.66421,195099999.0
2005-06-16 10:21:00,0.66419,0.66422,0.66414,0.66422,120199999.0
2005-06-16 10:22:00,0.66423,0.66425,0.6642,0.66421,154800001.0
2005-06-16 10:23:00,0.66423,0.66433,0.66423,0.66433,127899997.0
2005-06-16 10:24:00,0.6644,0.66445,0.6644,0.66445,40399998.0
2005-06-16 10:25:00,0.66448,0.6645,0.66445,0.6645,89200001.0
2005-06-16 10:26:00,0.66446,0.66452,0.66445,0.66447,160700002.0
2005-06-16 10:27:00,0.66442,0.66447,0.66437,0.66445,31100000.0
2005-06-16 10:28:00,0.66443,0.66454,0.66443,0.6645,218700001.0
2005-06-16 10:29:00,0.66446,0.66446,0.66437,0.66437,199900002.0
2005-06-16 10:30:00,0.66435,0.66466,0.66431,0.66454,119100000.0
2005-06-16 10:31:00,0.66442,0.66449,0.6644,0.6644,190400000.0
2005-06-16 10:32:00,0.66439,0.66444,0.66436,0.66443,126500002.0
2005-06-16 10:33:00,0.66447,0.66448,0.66439,0.66445,178800004.0
2005-06-16 10:34:00,0.66452,0.66452,0.66445,0.66445,171400000.0
2005-06-16 10:35:00,0.66451,0.66464,0.66448,0.66464,67800001.0
2005-06-16 10:36:00,0.66463,0.66463,0.66455,0.66457,306899999.0
2005-06-16 10:37:00,0.66457,0.66457,0.66449,0.66455,200200000.0
2005-06-16 10:38:00,0.66451,0.66453,0.66448,0.66453,134699998.0
2005-06-16 10:39:00,0.66451,0.66451,0.66447,0.66451,54300001.0
2005-06-16 10:40:00,0.66452,0.66452,0.66448,0.66448,82500000.0
2005-06-16 10:41:00,0.66448,0.66448,0.66437,0.66444,183800002.0
2005-06-16 10:42:00,0.66445,0.66445,0.66435,0.66435,125100000.0
2005-06-16 10:43:00,0.66438,0.66444,0.66437,0.6644,101300000.0
2005-06-16 10:44:00,0.66435,0.66442,0.66433,0.66442,106999997.0
2005-06-16 10:45:00,0.66443,0.66448,0.66437,0.66448,100600001.0
2005-06-16 10:46:00,0.66443,0.66447,0.66443,0.66445,145599997.0
2005-06-16 10:47:00,0.66443,0.66452,0.66443,0.66444,136800000.0
2005-06-16 10:48:00,0.66442,0.66457,0.66442,0.66457,93199999.0
2005-06-16 10:49:00,0.66445,0.66462,0.66445,0.66456,200000001.0
2005-06-16 10:50:00,0.6645,0.66451,0.66444,0.66448,233200002.0
2005-06-16 10:51:00,0.66455,0.6646,0.66449,0.66452,106100002.0
2005-06-16 10:52:00,0.66453,0.66453,0.66449,0.66451,211800002.0
2005-06-16 10:53:00,0.6645,0.66468,0.6645,0.66463,134700002.0
2005-06-16 10:54:00,0.66465,0.66468,0.66462,0.66468,166600000.0
2005-06-16 10:55:00,0.66475,0.66489,0.66475,0.66489,111199997.0
2005-06-16 10:56:00,0.66489,0.66499,0.66482,0.66487,123000000.0
2005-06-16 10:57:00,0.6648,0.66487,0.66479,0.66479,123300003.0
2005-06-16 10:58:00,0.66481,0.66481,0.66477,0.66478,47800000.0
2005-06-16 10:59:00,0.66479,0.66494,0.66479,0.66494,117599999.0
2005-06-16 11:00:00,0.66492,0.66496,0.66491,0.66492,160700002.0
2005-06-16 11:01:00,0.66494,0.66497,0.66486,0.66492,85100000.0
2005-06-16 11:02:00,0.6649,0.66497,0.6649,0.66495,204499999.0
2005-06-16 11:03:00,0.66497,0.66498,0.66496,0.66496,27900001.0
2005-06-16 11:04:00,0.66497,0.66503,0.66493,0.66503,165500004.0
2005-06-16 11:05:00,0.66496,0.66496,0.66494,0.66494,25500000.0
2005-06-16 11:06:00,0.66497,0.66497,0.6649,0.66495,189199995.0
2005-06-16 11:07:00,0.6649,0.6649,0.66486,0.66486,111899999.0
2005-06-16 11:08:00,0.66491,0.66491,0.66487,0.6649,149900000.0
2005-06-16 11:09:00,0.66488,0.66495,0.66485,0.66495,174099999.0
2005-06-16 11:10:00,0.66497,0.66504,0.66496,0.66502,188599999.0
2005-06-16 11:11:00,0.66501,0.66502,0.66499,0.66502,83900001.0
2005-06-16 11:12:00,0.66505,0.66508,0.66502,0.66505,146700004.0
2005-06-16 11:13:00,0.66505,0.6651,0.66497,0.66497,126299998.0
2005-06-16 11:14:00,0.66503,0.66504,0.66491,0.66494,193099997.0
2005-06-16 11:15:00,0.66497,0.66497,0.6649,0.66495,206000000.0
2005-06-16 11:16:00,0.66495,0.66497,0.66492,0.66492,179700000.0
2005-06-16 11:17:00,0.66489,0.66489,0.66482,0.66483,221699999.0
2005-06-16 11:18:00,0.66483,0.66483,0.66477,0.6648,77499999.0
2005-06-16 11:19:00,0.66474,0.66479,0.66466,0.66479,325500001.0
2005-06-16 11:20:00,0.66479,0.66482,0.66476,0.66476,103300002.0
2005-06-16 11:21:00,0.66485,0.66485,0.66478,0.66483,186499998.0
2005-06-16 11:22:00,0.66482,0.66482,0.66475,0.6648,47000000.0
2005-06-16 11:23:00,0.66486,0.66488,0.66482,0.66483,133500001.0
2005-06-16 11:24:00,0.66492,0.66498,0.66492,0.66498,88300003.0
2005-06-16 11:25:00,0.66494,0.665,0.66491,0.66492,133300001.0
2005-06-16 11:26:00,0.66496,0.66503,0.66496,0.665,142900003.0
2005-06-16 11:27:00,0.66492,0.66493,0.66492,0.66493,156299999.0
2005-06-16 11:28:00,0.6649,0.66492,0.66484,0.66484,208400000.0
2005-06-16 11:29:00,0.66487,0.66492,0.66484,0.66484,181500003.0
2005-06-16 11:30:00,0.66489,0.66489,0.66482,0.66487,165099999.0
2005-06-16 11:31:00,0.66482,0.66485,0.6648,0.6648,67000000.0
2005-06-16 11:32:00,0.66487,0.66489,0.66483,0.66488,111199999.0
2005-06-16 11:33:00,0.66487,0.66489,0.66482,0.66482,128300000.0
2005-06-16 11:34:00,0.66485,0.66486,0.66477,0.66477,56800000.0
2005-06-16 11:35:00,0.66477,0.66477,0.66466,0.66466,23800000.0
2005-06-16 11:36:00,0.66463,0.66476,0.66461,0.66461,184000001.0
2005-06-16 11:37:00,0.66464,0.66467,0.66457,0.66464,184600004.0
2005-06-16 11:38:00,0.66463,0.66469,0.66463,0.66468,110200001.0
2005-06-16 11:39:00,0.66467,0.66467,0.66463,0.66465,134900000.0
2005-06-16 11:40:00,0.66469,0.6647,0.66468,0.6647,58700000.0
2005-06-16 11:41:00,0.66469,0.66476,0.66469,0.66473,140800001.0
2005-06-16 11:42:00,0.66469,0.66486,0.66469,0.66484,121400002.0
2005-06-16 11:43:00,0.66479,0.66485,0.66475,0.66484,69300001.0
2005-06-16 11:44:00,0.66482,0.66483,0.66482,0.66483,26000000.0
2005-06-16 11:45:00,0.66487,0.66496,0.66483,0.66493,110400000.0
2005-06-16 11:46:00,0.66492,0.66505,0.66492,0.66502,160799999.0
2005-06-16 11:47:00,0.66502,0.66512,0.66502,0.6651,211799998.0
2005-06-16 11:48:00,0.66509,0.66515,0.66509,0.66513,91999999.0
2005-06-16 11:49:00,0.66503,0.66513,0.66503,0.66513,128200003.0
2005-06-16 11:50:00,0.66503,0.66527,0.66503,0.66525,194799998.0
2005-06-16 11:51:00,0.66525,0.66529,0.66521,0.66525,197699997.0
2005-06-16 11:52:00,0.66523,0.66523,0.66516,0.66523,135700003.0
2005-06-16 11:53:00,0.66523,0.66532,0.66523,0.6653,197799996.0
2005-06-16 11:54:00,0.66519,0.6652,0.66516,0.66516,50999999.0
2005-06-16 11:55:00,0.66518,0.66518,0.66507,0.6651,223700006.0
2005-06-16 11:56:00,0.66511,0.66517,0.66511,0.66516,96500000.0
2005-06-16 11:57:00,0.66516,0.66517,0.66512,0.66517,255000003.0
2005-06-16 11:58:00,0.66513,0.66517,0.66507,0.66513,164500004.0
2005-06-16 11:59:00,0.66522,0.66525,0.66517,0.66523,147999998.0
2005-06-16 12:00:00,0.66518,0.66524,0.66518,0.6652,287799999.0
2005-06-16 12:01:00,0.66525,0.66531,0.66524,0.66525,261799993.0
2005-06-16 12:02:00,0.66531,0.66531,0.6652,0.66526,114200001.0
2005-06-16 12:03:00,0.66526,0.66526,0.66513,0.66513,118900002.0
2005-06-16 12:04:00,0.66515,0.66525,0.66515,0.66521,112999999.0
2005-06-16 12:05:00,0.66518,0.66524,0.66518,0.66523,87599999.0
2005-06-16 12:06:00,0.6652,0.66523,0.66516,0.66516,95300000.0
2005-06-16 12:07:00,0.66514,0.66514,0.66507,0.66509,222699999.0
2005-06-16 12:08:00,0.66513,0.66513,0.66501,0.66506,131999998.0
2005-06-16 12:09:00,0.66509,0.66509,0.66494,0.66497,157700000.0
2005-06-16 12:10:00,0.66493,0.66498,0.66493,0.66498,116100001.0
2005-06-16 12:11:00,0.66497,0.66511,0.66495,0.66511,225499994.0
2005-06-16 12:12:00,0.66507,0.66514,0.66507,0.66512,45400000.0
2005-06-16 12:13:00,0.6651,0.66515,0.66506,0.66506,225200005.0
2005-06-16 12:14:00,0.66509,0.66511,0.66504,0.66509,140099998.0
2005-06-16 12:15:00,0.66506,0.66506,0.66498,0.66498,85500000.0
2005-06-16 12:16:00,0.66502,0.66502,0.66494,0.66502,86400000.0
2005-06-16 12:17:00,0.66493,0.66493,0.66458,0.66487,140900001.0
2005-06-16 12:18:00,0.66497,0.66498,0.66492,0.66495,103599998.0
2005-06-16 12:19:00,0.66505,0.66505,0.66502,0.66502,33500000.0
2005-06-16 12:20:00,0.66501,0.66502,0.66497,0.66502,85500000.0
2005-06-16 12:21:00,0.66502,0.66514,0.66502,0.66514,264500008.0
2005-06-16 12:22:00,0.66521,0.66529,0.66521,0.66524,39100001.0
2005-06-16 12:23:00,0.66525,0.66529,0.66525,0.66527,142300001.0
2005-06-16 12:24:00,0.66526,0.66532,0.66517,0.66532,112500001.0
2005-06-16 12:25:00,0.66533,0.66533,0.66526,0.6653,180499997.0
2005-06-16 12:26:00,0.66525,0.66529,0.66525,0.66525,56099999.0
2005-06-16 12:27:00,0.66523,0.66523,0.66517,0.66518,248499999.0
2005-06-16 12:28:00,0.66516,0.6652,0.66516,0.66517,186100003.0
2005-06-16 12:29:00,0.66517,0.66528,0.66516,0.66528,141199999.0
2005-06-16 12:30:00,0.66526,0.66529,0.66526,0.66528,157200001.0
2005-06-16 12:31:00,0.66529,0.6654,0.66529,0.66532,176299999.0
2005-06-16 12:32:00,0.66532,0.66532,0.66518,0.66518,117300002.0
2005-06-16 12:33:00,0.66515,0.66525,0.66515,0.66525,126499998.0
2005-06-16 12:34:00,0.66525,0.66531,0.66524,0.66524,114100000.0
2005-06-16 12:35:00,0.66523,0.66529,0.66519,0.66526,198600000.0
2005-06-16 12:36:00,0.66522,0.66522,0.66518,0.66518,56000001.0
2005-06-16 12:37:00,0.66522,0.66526,0.66518,0.66518,147199999.0
2005-06-16 12:38:00,0.66517,0.66528,0.66517,0.66519,143999999.0
2005-06-16 12:39:00,0.66523,0.66523,0.66515,0.66523,117900003.0
2005-06-16 12:40:00,0.6652,0.66531,0.6652,0.66528,86400003.0
2005-06-16 12:41:00,0.66528,0.66528,0.66519,0.66519,80799997.0
2005-06-16 12:42:00,0.66515,0.66523,0.66515,0.6652,207199999.0
2005-06-16 12:43:00,0.66515,0.66517,0.66512,0.66515,121100003.0
2005-06-16 12:44:00,0.66512,0.66515,0.66512,0.66513,146099998.0
2005-06-16 12:45:00,0.66513,0.66513,0.66509,0.66509,117300003.0
2005-06-16 12:46:00,0.66515,0.66515,0.66512,0.66512,125900002.0
2005-06-16 12:47:00,0.66512,0.66513,0.66511,0.66512,152000000.0
2005-06-16 12:48:00,0.665,0.66504,0.665,0.66504,55500001.0
2005-06-16 12:49:00,0.66503,0.66503,0.66494,0.66495,222099998.0
2005-06-16 12:50:00,0.6649,0.66491,0.66485,0.66485,202900002.0
2005-06-16 12:51:00,0.66488,0.66494,0.66488,0.66494,134300000.0
2005-06-16 12:52:00,0.66487,0.66488,0.6648,0.6648,102499998.0
2005-06-16 12:53:00,0.66487,0.66487,0.66476,0.66482,111000001.0
2005-06-16 12:54:00,0.66478,0.66483,0.66478,0.66483,30999999.0
2005-06-16 12:55:00,0.66484,0.66484,0.66478,0.66482,66900000.0
2005-06-16 12:56:00,0.66482,0.66485,0.66478,0.66478,196200001.0
2005-06-16 12:57:00,0.66483,0.66483,0.66479,0.66479,99000000.0
2005-06-16 12:58:00,0.66479,0.66485,0.66479,0.6648,57100000.0
2005-06-16 12:59:00,0.6648,0.66489,0.6648,0.66481,218899999.0
2005-06-16 13:00:00,0.66487,0.66493,0.66487,0.66492,54099999.0
2005-06-16 13:01:00,0.66496,0.66499,0.66486,0.66493,126099997.0
2005-06-16 13:02:00,0.66501,0.66501,0.66496,0.665,279900004.0
2005-06-16 13:03:00,0.66493,0.665,0.66493,0.665,92800000.0
2005-06-16 13:04:00,0.66498,0.66504,0.66492,0.66499,96400000.0
2005-06-16 13:05:00,0.66503,0.66503,0.66499,0.66499,32600001.0
2005-06-16 13:06:00,0.66501,0.66506,0.66497,0.665,107299999.0
2005-06-16 13:07:00,0.665,0.66507,0.66498,0.66503,191599999.0
2005-06-16 13:08:00,0.66503,0.66506,0.66502,0.66506,59000000.0
2005-06-16 13:09:00,0.66505,0.66507,0.66499,0.66505,153900000.0
2005-06-16 13:10:00,0.66491,0.66491,0.66485,0.66487,141399999.0
2005-06-16 13:11:00,0.66483,0.66483,0.66475,0.66477,134500001.0
2005-06-16 13:12:00,0.66484,0.66486,0.66484,0.66486,3200000.0
2005-06-16 13:13:00,0.66487,0.6649,0.66484,0.66484,78200003.0
2005-06-16 13:14:00,0.66484,0.6649,0.66481,0.66482,245399998.0
2005-06-16 13:15:00,0.66478,0.6649,0.66478,0.66486,57299999.0
2005-06-16 13:16:00,0.66482,0.6649,0.66482,0.6649,147000001.0
2005-06-16 13:17:00,0.66498,0.66498,0.66488,0.66492,170999998.0
2005-06-16 13:18:00,0.66485,0.6649,0.66483,0.66486,73499998.0
2005-06-16 13:19:00,0.66486,0.66489,0.66485,0.66489,179699999.0
2005-06-16 13:20:00,0.66488,0.66493,0.66488,0.66488,143000000.0
2005-06-16 13:21:00,0.66486,0.66491,0.66486,0.66487,139699999.0
2005-06-16 13:22:00,0.66485,0.66493,0.6648,0.66493,187500004.0
2005-06-16 13:23:00,0.66485,0.6649,0.66485,0.6649,71699997.0
2005-06-16 13:24:00,0.66486,0.66487,0.66482,0.66487,97400002.0
2005-06-16 13:25:00,0.66485,0.66493,0.66485,0.66489,170399998.0
2005-06-16 13:26:00,0.66493,0.66499,0.66482,0.66499,115200000.0
2005-06-16 13:27:00,0.66502,0.66507,0.66495,0.66507,129100002.0
2005-06-16 13:28:00,0.66503,0.66505,0.66494,0.66495,166000005.0
2005-06-16 13:29:00,0.66497,0.66499,0.66493,0.66495,280300003.0
2005-06-16 13:30:00,0.66501,0.66501,0.66486,0.66486,101199997.0
2005-06-16 13:31:00,0.6648,0.66482,0.66475,0.66475,163099998.0
2005-06-16 13:32:00,0.66463,0.66463,0.66447,0.66451,108200003.0
2005-06-16 13:33:00,0.66445,0.66452,0.66445,0.66452,103200001.0
2005-06-16 13:34:00,0.66457,0.66463,0.66456,0.66462,170299997.0
2005-06-16 13:35:00,0.66457,0.66459,0.66452,0.66452,85700000.0
2005-06-16 13:36:00,0.66459,0.66459,0.66443,0.66453,194199997.0
2005-06-16 13:37:00,0.66453,0.66454,0.66447,0.66454,88000000.0
2005-06-16 13:38:00,0.6644,0.6644,0.66434,0.66434,8000000.0
2005-06-16 13:39:00,0.66427,0.66434,0.66425,0.66432,269599997.0
2005-06-16 13:40:00,0.66431,0.6644,0.66431,0.66434,112700001.0
2005-06-16 13:41:00,0.66431,0.66433,0.66431,0.66433,61399998.0
2005-06-16 13:42:00,0.66442,0.66448,0.66439,0.66447,218799997.0
2005-06-16 13:43:00,0.66443,0.66455,0.66443,0.66444,129100001.0
2005-06-16 13:44:00,0.66446,0.66451,0.66446,0.66451,90700000.0
2005-06-16 13:45:00,0.66458,0.66459,0.66452,0.66452,138999999.0
2005-06-16 13:46:00,0.66452,0.66453,0.66447,0.66447,95200002.0
2005-06-16 13:47:00,0.6645,0.6645,0.66444,0.66447,202799998.0
2005-06-16 13:48:00,0.66446,0.66447,0.6644,0.66447,29000000.0
2005-06-16 13:49:00,0.6645,0.6645,0.66443,0.66447,96700000.0
2005-06-16 13:50:00,0.66445,0.66453,0.66445,0.6645,175299999.0
2005-06-16 13:51:00,0.66447,0.66453,0.66445,0.6645,195799997.0
2005-06-16 13:52:00,0.66447,0.66453,0.66447,0.66451,90000002.0
2005-06-16 13:53:00,0.66458,0.66462,0.6645,0.66462,214500001.0
2005-06-16 13:54:00,0.66464,0.66501,0.66461,0.66498,157300002.0
2005-06-16 13:55:00,0.66506,0.66506,0.66497,0.66504,206000002.0
2005-06-16 13:56:00,0.66501,0.66501,0.66493,0.66493,161899994.0
2005-06-16 13:57:00,0.66488,0.66495,0.66485,0.6649,181600003.0
2005-06-16 13:58:00,0.66491,0.66496,0.66491,0.66496,134800004.0
2005-06-16 13:59:00,0.6649,0.6649,0.66489,0.66489,51899998.0
2005-06-16 14:00:00,0.66489,0.66497,0.66489,0.66497,147799998.0
2005-06-16 14:01:00,0.66494,0.66494,0.66486,0.66488,232599998.0
2005-06-16 14:02:00,0.66492,0.665,0.6649,0.6649,113999999.0
2005-06-16 14:03:00,0.66501,0.66503,0.6649,0.66503,87300000.0
2005-06-16 14:04:00,0.6651,0.66519,0.66508,0.66508,161699999.0
2005-06-16 14:05:00,0.66507,0.66511,0.66505,0.66505,63299998.0
2005-06-16 14:06:00,0.665,0.66504,0.66494,0.66499,216499995.0
2005-06-16 14:07:00,0.66495,0.66496,0.66483,0.66483,303599997.0
2005-06-16 14:08:00,0.66484,0.6649,0.66484,0.6649,68600000.0
2005-06-16 14:09:00,0.66488,0.66488,0.66487,0.66487,19200000.0
2005-06-16 14:10:00,0.6649,0.6649,0.66479,0.66485,207099999.0
2005-06-16 14:11:00,0.66473,0.66475,0.66473,0.66475,18500001.0
2005-06-16 14:12:00,0.66473,0.66477,0.6647,0.66474,54599999.0
2005-06-16 14:13:00,0.66473,0.66477,0.66467,0.66477,72699998.0
2005-06-16 14:14:00,0.66465,0.66465,0.66449,0.66449,86300001.0
2005-06-16 14:15:00,0.66446,0.66454,0.66446,0.66449,38300000.0
2005-06-16 14:16:00,0.66448,0.66448,0.66436,0.66436,147400000.0
2005-06-16 14:17:00,0.66432,0.66432,0.66423,0.66425,86800002.0
2005-06-16 14:18:00,0.66422,0.66428,0.66419,0.66425,83100001.0
2005-06-16 14:19:00,0.66426,0.66431,0.66426,0.66431,7200000.0
2005-06-16 14:20:00,0.66438,0.6644,0.66432,0.6644,121700002.0
2005-06-16 14:21:00,0.66438,0.66438,0.66427,0.66427,106300000.0
2005-06-16 14:22:00,0.66423,0.66438,0.66423,0.66432,161200000.0
2005-06-16 14:23:00,0.66428,0.66428,0.66416,0.6642,214200003.0
2005-06-16 14:24:00,0.66417,0.66419,0.66411,0.66413,117600000.0
2005-06-16 14:25:00,0.66412,0.66417,0.6641,0.66416,211599998.0
2005-06-16 14:26:00,0.66421,0.66437,0.66421,0.66437,184600003.0
2005-06-16 14:27:00,0.66441,0.66441,0.66432,0.66436,172800000.0
2005-06-16 14:28:00,0.66442,0.66446,0.6644,0.6644,126199999.0
2005-06-16 14:29:00,0.6643,0.66436,0.66423,0.66423,179200002.0
2005-06-16 14:30:00,0.66421,0.66426,0.66418,0.66423,160700001.0
2005-06-16 14:31:00,0.66423,0.66426,0.66421,0.66423,218800002.0
2005-06-16 14:32:00,0.66427,0.66428,0.66427,0.66428,57900000.0
2005-06-16 14:33:00,0.66424,0.66424,0.66412,0.66412,122999997.0
2005-06-16 14:34:00,0.66414,0.66414,0.66399,0.66405,167700002.0
2005-06-16 14:35:00,0.66406,0.66418,0.66406,0.66414,31000000.0
2005-06-16 14:36:00,0.66416,0.66418,0.66413,0.66415,79099999.0
2005-06-16 14:37:00,0.66411,0.66422,0.6641,0.66422,163700001.0
2005-06-16 14:38:00,0.66432,0.66437,0.66429,0.66433,135199999.0
2005-06-16 14:39:00,0.66432,0.66436,0.66428,0.66429,94300001.0
2005-06-16 14:40:00,0.66428,0.6643,0.66425,0.66428,156999998.0
2005-06-16 14:41:00,0.66433,0.66436,0.6643,0.6643,109699999.0
2005-06-16 14:42:00,0.66428,0.66428,0.66425,0.66425,12700000.0
2005-06-16 14:43:00,0.66433,0.66439,0.6643,0.6643,102600000.0
2005-06-16 14:44:00,0.66428,0.66428,0.66419,0.66419,116999998.0
2005-06-16 14:45:00,0.6642,0.66427,0.66414,0.66414,135200001.0
2005-06-16 14:46:00,0.66424,0.66433,0.66421,0.66433,106099997.0
2005-06-16 14:47:00,0.66426,0.66435,0.66415,0.66432,139899999.0
2005-06-16 14:48:00,0.66435,0.66444,0.66434,0.66438,121300001.0
2005-06-16 14:49:00,0.66444,0.66456,0.66442,0.66456,151499998.0
2005-06-16 14:50:00,0.66462,0.66465,0.66449,0.66461,163300002.0
2005-06-16 14:51:00,0.66459,0.66461,0.66456,0.6646,58999999.0
2005-06-16 14:52:00,0.66462,0.66466,0.66456,0.6646,150800002.0
2005-06-16 14:53:00,0.66457,0.66466,0.66457,0.66462,215100001.0
2005-06-16 14:54:00,0.66459,0.66461,0.66443,0.66449,220400002.0
2005-06-16 14:55:00,0.66455,0.66458,0.66452,0.66455,159999999.0
2005-06-16 14:56:00,0.66457,0.66457,0.66438,0.66438,126300002.0
2005-06-16 14:57:00,0.66437,0.66442,0.66436,0.66436,78200002.0
2005-06-16 14:58:00,0.66442,0.66448,0.66442,0.66448,230800000.0
2005-06-16 14:59:00,0.66451,0.66459,0.66449,0.66457,100400000.0
2005-06-16 15:00:00,0.66453,0.66457,0.66448,0.66448,143799998.0
2005-06-16 15:01:00,0.66443,0.66443,0.66436,0.66441,66999999.0
2005-06-16 15:02:00,0.66435,0.66442,0.66435,0.66438,172300001.0
2005-06-16 15:03:00,0.6644,0.66448,0.6644,0.66443,204900000.0
2005-06-16 15:04:00,0.66447,0.66447,0.66434,0.6644,155600000.0
2005-06-16 15:05:00,0.66439,0.66443,0.66436,0.66436,54600001.0
2005-06-16 15:06:00,0.66433,0.66439,0.66433,0.66438,204100003.0
2005-06-16 15:07:00,0.6644,0.6644,0.66427,0.66433,97600003.0
2005-06-16 15:08:00,0.66436,0.66436,0.66426,0.66426,223299997.0
2005-06-16 15:09:00,0.66427,0.66432,0.66423,0.66425,237200002.0
2005-06-16 15:10:00,0.66429,0.66434,0.66429,0.66433,152399995.0
2005-06-16 15:11:00,0.66438,0.66445,0.66435,0.66445,75700000.0
2005-06-16 15:12:00,0.66442,0.66442,0.66432,0.66439,100200001.0
2005-06-16 15:13:00,0.66445,0.6646,0.66445,0.66453,155400006.0
2005-06-16 15:14:00,0.66443,0.66443,0.66435,0.66435,65099999.0
2005-06-16 15:15:00,0.66432,0.66432,0.66424,0.66428,71800001.0
2005-06-16 15:16:00,0.66426,0.66427,0.6642,0.6642,132700000.0
2005-06-16 15:17:00,0.66422,0.66425,0.66419,0.66423,180600005.0
2005-06-16 15:18:00,0.66427,0.66434,0.66416,0.66431,281299997.0
2005-06-16 15:19:00,0.6643,0.66434,0.6643,0.66432,134999997.0
2005-06-16 15:20:00,0.66435,0.66443,0.66433,0.66433,72400000.0
2005-06-16 15:21:00,0.66434,0.66436,0.66434,0.66436,53099998.0
2005-06-16 15:22:00,0.6644,0.66448,0.6644,0.66448,90400000.0
2005-06-16 15:23:00,0.66445,0.66455,0.66445,0.66449,114400001.0
2005-06-16 15:24:00,0.66445,0.6646,0.6644,0.6646,183800000.0
2005-06-16 15:25:00,0.66484,0.6649,0.66459,0.66486,184099998.0
2005-06-16 15:26:00,0.66497,0.66519,0.6649,0.66519,97599999.0
2005-06-16 15:27:00,0.66519,0.66519,0.66497,0.66497,133900002.0
2005-06-16 15:28:00,0.66493,0.66495,0.66483,0.66487,344099999.0
2005-06-16 15:29:00,0.66491,0.66491,0.66466,0.66466,87600000.0
2005-06-16 15:30:00,0.6645,0.6645,0.66427,0.66427,66400000.0
2005-06-16 15:31:00,0.66435,0.66445,0.66435,0.66445,106700002.0
2005-06-16 15:32:00,0.66444,0.66444,0.66442,0.66442,113500004.0
2005-06-16 15:33:00,0.66441,0.66449,0.66441,0.66447,130200002.0
2005-06-16 15:34:00,0.66439,0.66448,0.66439,0.66439,116600002.0
2005-06-16 15:35:00,0.66451,0.66468,0.66451,0.66468,217499999.0
2005-06-16 15:36:00,0.66466,0.66466,0.6646,0.66465,131199998.0
2005-06-16 15:37:00,0.66469,0.66492,0.66469,0.66485,99900002.0
2005-06-16 15:38:00,0.66486,0.6649,0.66482,0.66482,125400002.0
2005-06-16 15:39:00,0.66474,0.66474,0.66465,0.66468,142100001.0
2005-06-16 15:40:00,0.66467,0.66473,0.66448,0.66448,289999996.0
2005-06-16 15:41:00,0.66446,0.66448,0.66432,0.66433,132700002.0
2005-06-16 15:42:00,0.66435,0.66447,0.66435,0.66447,137600000.0
2005-06-16 15:43:00,0.66436,0.66436,0.6642,0.6642,251399997.0
2005-06-16 15:44:00,0.66409,0.66409,0.66392,0.66392,35000001.0
2005-06-16 15:45:00,0.66396,0.66401,0.66396,0.66401,11300000.0
2005-06-16 15:46:00,0.66402,0.66414,0.66402,0.66407,168399999.0
2005-06-16 15:47:00,0.66407,0.66407,0.66382,0.66382,87500001.0
2005-06-16 15:48:00,0.66393,0.66394,0.66368,0.66368,104000003.0
2005-06-16 15:49:00,0.66377,0.66386,0.66372,0.66378,202600002.0
2005-06-16 15:50:00,0.66381,0.66389,0.6638,0.66384,150900004.0
2005-06-16 15:51:00,0.66382,0.66389,0.66378,0.66378,155399997.0
2005-06-16 15:52:00,0.66363,0.66363,0.66344,0.66344,162799996.0
2005-06-16 15:53:00,0.66343,0.66358,0.66343,0.66355,209300003.0
2005-06-16 15:54:00,0.66357,0.66357,0.66344,0.66344,99099999.0
2005-06-16 15:55:00,0.66347,0.6636,0.66345,0.66359,164399998.0
2005-06-16 15:56:00,0.66365,0.66368,0.66358,0.6636,166999998.0
2005-06-16 15:57:00,0.66367,0.66381,0.66364,0.66381,157799999.0
2005-06-16 15:58:00,0.66388,0.66395,0.66388,0.6639,117499997.0
2005-06-16 15:59:00,0.66395,0.66401,0.66388,0.66395,294300000.0
2005-06-16 16:00:00,0.66394,0.664,0.66375,0.66382,209900001.0
2005-06-16 16:01:00,0.66381,0.66394,0.66367,0.66394,200299998.0
2005-06-16 16:02:00,0.66389,0.66397,0.66384,0.66395,109400000.0
2005-06-16 16:03:00,0.66399,0.66406,0.66399,0.66401,107300001.0
2005-06-16 16:04:00,0.66404,0.66404,0.66395,0.66395,201400001.0
2005-06-16 16:05:00,0.6639,0.664,0.6639,0.66397,164499998.0
2005-06-16 16:06:00,0.66396,0.66396,0.66392,0.66392,52199999.0
2005-06-16 16:07:00,0.66383,0.66386,0.66375,0.66375,231800003.0
2005-06-16 16:08:00,0.66375,0.66375,0.66364,0.66368,101000001.0
2005-06-16 16:09:00,0.66372,0.66375,0.66369,0.66372,164300000.0
2005-06-16 16:10:00,0.6637,0.66372,0.66357,0.66357,268099995.0
2005-06-16 16:11:00,0.66366,0.6637,0.66363,0.6637,36200001.0
2005-06-16 16:12:00,0.66368,0.66368,0.66346,0.66346,198900003.0
2005-06-16 16:13:00,0.66339,0.66365,0.66336,0.66365,104299997.0
2005-06-16 16:14:00,0.66366,0.66366,0.66328,0.66328,69100002.0
2005-06-16 16:15:00,0.6633,0.66331,0.66317,0.66317,165399998.0
2005-06-16 16:16:00,0.66319,0.66331,0.66311,0.66331,117000002.0
2005-06-16 16:17:00,0.66328,0.66336,0.66328,0.66333,162699999.0
2005-06-16 16:18:00,0.66342,0.66344,0.66333,0.66336,164000001.0
2005-06-16 16:19:00,0.66335,0.66346,0.66335,0.66346,134599998.0
2005-06-16 16:20:00,0.66347,0.6635,0.66336,0.66336,118200000.0
2005-06-16 16:21:00,0.66337,0.6634,0.66328,0.66328,158200003.0
2005-06-16 16:22:00,0.66332,0.66337,0.66332,0.66337,36800000.0
2005-06-16 16:23:00,0.66343,0.6635,0.66335,0.6635,170199998.0
2005-06-16 16:24:00,0.66353,0.66355,0.6634,0.6634,239599998.0
2005-06-16 16:25:00,0.66335,0.66346,0.66333,0.66336,142399999.0
2005-06-16 16:26:00,0.66327,0.66333,0.66322,0.66333,126999999.0
2005-06-16 16:27:00,0.66332,0.66337,0.66322,0.66322,307400004.0
2005-06-16 16:28:00,0.66323,0.66326,0.66319,0.66319,48799998.0
2005-06-16 16:29:00,0.66314,0.66333,0.66311,0.66333,64800001.0
2005-06-16 16:30:00,0.66339,0.66342,0.66334,0.66339,142799997.0
2005-06-16 16:31:00,0.66343,0.66359,0.66343,0.66359,111400000.0
2005-06-16 16:32:00,0.66359,0.66362,0.66356,0.66356,152600003.0
2005-06-16 16:33:00,0.66351,0.66351,0.66349,0.66349,41500001.0
2005-06-16 16:34:00,0.66348,0.66348,0.66343,0.66344,133599999.0
2005-06-16 16:35:00,0.66348,0.66348,0.66336,0.66337,83699999.0
2005-06-16 16:36:00,0.66337,0.6634,0.66335,0.66338,42800000.0
2005-06-16 16:37:00,0.66341,0.66345,0.66341,0.66341,74299997.0
2005-06-16 16:38:00,0.6635,0.66355,0.66345,0.66355,201600001.0
2005-06-16 16:39:00,0.66356,0.66365,0.66353,0.66365,47800001.0
2005-06-16 16:40:00,0.66361,0.66367,0.66351,0.66365,232500002.0
2005-06-16 16:41:00,0.66365,0.66376,0.66362,0.66376,187100000.0
2005-06-16 16:42:00,0.66378,0.66383,0.66375,0.66383,100599997.0
2005-06-16 16:43:00,0.66379,0.66391,0.66379,0.66389,131600001.0
2005-06-16 16:44:00,0.66386,0.66392,0.66386,0.66387,125300002.0
2005-06-16 16:45:00,0.66385,0.66393,0.66379,0.66393,177600001.0
2005-06-16 16:46:00,0.66403,0.66418,0.66403,0.66418,189800004.0
2005-06-16 16:47:00,0.6642,0.66423,0.66407,0.66408,156900002.0
2005-06-16 16:48:00,0.66413,0.66421,0.66413,0.66416,123399997.0
2005-06-16 16:49:00,0.66415,0.66415,0.66409,0.66409,49399998.0
2005-06-16 16:50:00,0.66416,0.66417,0.66409,0.66409,104300000.0
2005-06-16 16:51:00,0.66417,0.6642,0.66411,0.66417,311900002.0
2005-06-16 16:52:00,0.66422,0.66422,0.66412,0.66413,129900001.0
2005-06-16 16:53:00,0.66412,0.66412,0.66401,0.6641,161099997.0
2005-06-16 16:54:00,0.66411,0.66411,0.66405,0.66405,78299999.0
2005-06-16 16:55:00,0.66405,0.6641,0.66404,0.6641,153399996.0
2005-06-16 16:56:00,0.66403,0.66405,0.66399,0.66402,110700001.0
2005-06-16 16:57:00,0.66403,0.66408,0.66397,0.66407,196899996.0
2005-06-16 16:58:00,0.66405,0.6641,0.66403,0.66403,123000000.0
2005-06-16 16:59:00,0.66404,0.66414,0.66401,0.66409,163899998.0
2005-06-16 17:00:00,0.664,0.66412,0.66399,0.66404,190700001.0
2005-06-16 17:01:00,0.66406,0.66411,0.66402,0.66409,97500001.0
2005-06-16 17:02:00,0.66409,0.66416,0.66409,0.66411,184899999.0
2005-06-16 17:03:00,0.66408,0.66412,0.66405,0.66405,164500001.0
2005-06-16 17:04:00,0.66409,0.66414,0.66406,0.66407,129800001.0
2005-06-16 17:05:00,0.66398,0.664,0.66395,0.664,203499999.0
2005-06-16 17:06:00,0.66396,0.66404,0.66395,0.66401,165199996.0
2005-06-16 17:07:00,0.66387,0.66393,0.66378,0.66378,269500002.0
2005-06-16 17:08:00,0.66377,0.66386,0.66377,0.66382,75600002.0
2005-06-16 17:09:00,0.66382,0.66387,0.66382,0.66384,129799999.0
2005-06-16 17:10:00,0.66389,0.66389,0.66377,0.66383,171500003.0
2005-06-16 17:11:00,0.66376,0.66376,0.66361,0.66361,162699998.0
2005-06-16 17:12:00,0.66362,0.66369,0.66358,0.66368,116499999.0
2005-06-16 17:13:00,0.66372,0.6638,0.66365,0.66369,131699998.0
2005-06-16 17:14:00,0.66364,0.66364,0.66354,0.6636,95600000.0
2005-06-16 17:15:00,0.66365,0.66368,0.66356,0.66356,155600001.0
2005-06-16 17:16:00,0.66353,0.66353,0.66341,0.66347,188799998.0
2005-06-16 17:17:00,0.66346,0.66358,0.66346,0.6635,191499999.0
2005-06-16 17:18:00,0.66351,0.66365,0.66351,0.66365,94499999.0
2005-06-16 17:19:00,0.66377,0.66384,0.66372,0.66372,47100000.0
2005-06-16 17:20:00,0.66378,0.66383,0.66378,0.66381,99799999.0
2005-06-16 17:21:00,0.66383,0.66383,0.66373,0.66375,138100003.0
2005-06-16 17:22:00,0.6638,0.66384,0.66375,0.66375,201599998.0
2005-06-16 17:23:00,0.6638,0.66394,0.6638,0.66382,122700000.0
2005-06-16 17:24:00,0.66389,0.66391,0.66382,0.6639,184699995.0
2005-06-16 17:25:00,0.66387,0.66387,0.66376,0.66376,45500001.0
2005-06-16 17:26:00,0.66377,0.66377,0.66371,0.66376,92400001.0
2005-06-16 17:27:00,0.66377,0.66383,0.66377,0.66377,225899999.0
2005-06-16 17:28:00,0.66378,0.66382,0.66375,0.6638,192100001.0
2005-06-16 17:29:00,0.66391,0.66394,0.66391,0.66394,47099999.0
2005-06-16 17:30:00,0.66412,0.66412,0.66389,0.66389,74200001.0
2005-06-16 17:31:00,0.66397,0.66398,0.66385,0.6639,165600000.0
2005-06-16 17:32:00,0.66399,0.664,0.66392,0.66397,196300002.0
2005-06-16 17:33:00,0.66402,0.66402,0.66395,0.66397,165299995.0
2005-06-16 17:34:00,0.66397,0.66397,0.66393,0.66393,220499999.0
2005-06-16 17:35:00,0.66395,0.664,0.66395,0.664,178800001.0
2005-06-16 17:36:00,0.66399,0.66404,0.66397,0.66399,166600002.0
2005-06-16 17:37:00,0.66401,0.66409,0.66401,0.66402,210099998.0
2005-06-16 17:38:00,0.66402,0.6641,0.66402,0.66405,119600002.0
2005-06-16 17:39:00,0.66404,0.66404,0.66401,0.66404,87000000.0
2005-06-16 17:40:00,0.66402,0.66409,0.66399,0.66399,65800000.0
2005-06-16 17:41:00,0.66397,0.66427,0.66397,0.66427,66100002.0
2005-06-16 17:42:00,0.66428,0.66428,0.6642,0.6642,176499996.0
2005-06-16 17:43:00,0.66414,0.66422,0.6641,0.66415,281899998.0
2005-06-16 17:44:00,0.6641,0.6642,0.66409,0.6642,104300000.0
2005-06-16 17:45:00,0.6642,0.6642,0.66417,0.66418,128000001.0
2005-06-16 17:46:00,0.6642,0.6642,0.6642,0.6642,38399998.0
2005-06-16 17:47:00,0.66417,0.66421,0.66416,0.66416,95799998.0
2005-06-16 17:48:00,0.66414,0.66414,0.66399,0.66399,21600000.0
2005-06-16 17:49:00,0.66397,0.6641,0.66397,0.66406,210900001.0
2005-06-16 17:50:00,0.66397,0.66404,0.66397,0.66403,225700003.0
2005-06-16 17:51:00,0.66403,0.66405,0.66403,0.66405,63100000.0
2005-06-16 17:52:00,0.66401,0.66408,0.66401,0.66408,48600001.0
2005-06-16 17:53:00,0.66406,0.66407,0.66403,0.66403,125100000.0
2005-06-16 17:54:00,0.66403,0.66403,0.66398,0.66398,89200000.0
2005-06-16 17:55:00,0.66392,0.66392,0.66385,0.66385,196900003.0
2005-06-16 17:56:00,0.66388,0.66393,0.66385,0.66385,141899997.0
2005-06-16 17:57:00,0.66386,0.66386,0.66375,0.66383,77499998.0
2005-06-16 17:58:00,0.66387,0.66388,0.66383,0.66383,176500001.0
2005-06-16 17:59:00,0.66381,0.66381,0.66367,0.66372,140499998.0
2005-06-16 18:00:00,0.66369,0.66405,0.66365,0.66389,177400002.0
2005-06-16 18:01:00,0.66388,0.6641,0.66381,0.66385,1371599991.0
2005-06-16 18:02:00,0.66395,0.66407,0.66395,0.66398,1357400002.0
2005-06-16 18:03:00,0.66396,0.66396,0.66374,0.66381,1726800004.0
2005-06-16 18:04:00,0.66383,0.66391,0.66378,0.66391,640799990.0
2005-06-16 18:05:00,0.66388,0.66393,0.66385,0.66393,1402699994.0
2005-06-16 18:06:00,0.66395,0.66402,0.66394,0.66397,1613500005.0
2005-06-16 18:07:00,0.6638,0.6641,0.6638,0.6641,766400006.0
2005-06-16 18:08:00,0.664,0.664,0.6638,0.6638,766400006.0
2005-06-16 18:09:00,0.66392,0.66399,0.66388,0.66389,766400006.0
2005-06-16 18:10:00,0.66387,0.66387,0.66367,0.66367,1032899994.0
2005-06-16 18:11:00,0.66365,0.66373,0.66364,0.66365,1055999999.0
2005-06-16 18:12:00,0.66357,0.66357,0.66342,0.66342,1068599996.0
2005-06-16 18:13:00,0.66343,0.66381,0.66343,0.66381,1011799997.0
2005-06-16 18:14:00,0.66373,0.66384,0.66367,0.66367,1649999998.0
2005-06-16 18:15:00,0.6636,0.6637,0.6632,0.6632,936100000.0
2005-06-16 18:16:00,0.66344,0.66361,0.66341,0.66341,936100000.0
2005-06-16 18:17:00,0.66334,0.66335,0.66325,0.66328,775599996.0
2005-06-16 18:18:00,0.6633,0.66332,0.66321,0.66323,936199993.0
2005-06-16 18:19:00,0.6632,0.66324,0.66311,0.66316,616499999.0
2005-06-16 18:20:00,0.66316,0.66339,0.66316,0.66339,626799998.0
2005-06-16 18:21:00,0.6634,0.66346,0.66333,0.6634,852500006.0
2005-06-16 18:22:00,0.66345,0.6636,0.66345,0.6636,1055299993.0
2005-06-16 18:23:00,0.66358,0.6637,0.66351,0.66367,1347000001.0
2005-06-16 18:24:00,0.6636,0.66368,0.66358,0.66358,991800001.0
2005-06-16 18:25:00,0.66357,0.66368,0.66356,0.66357,1058799994.0
2005-06-16 18:26:00,0.6636,0.66365,0.66351,0.66362,998899996.0
2005-06-16 18:27:00,0.66363,0.66363,0.66353,0.66353,674499993.0
2005-06-16 18:28:00,0.66352,0.66363,0.66351,0.66363,626500002.0
2005-06-16 18:29:00,0.6636,0.66368,0.6636,0.66362,733900003.0
2005-06-16 18:30:00,0.6636,0.66361,0.66354,0.66359,669999996.0
2005-06-16 18:31:00,0.66352,0.66357,0.66341,0.66341,549699999.0
2005-06-16 18:32:00,0.66341,0.66347,0.66333,0.66335,818899989.0
2005-06-16 18:33:00,0.66337,0.66339,0.66329,0.66335,901500005.0
2005-06-16 18:34:00,0.66336,0.66345,0.66334,0.66338,1111700004.0
2005-06-16 18:35:00,0.66339,0.66339,0.66329,0.66329,725600011.0
2005-06-16 18:36:00,0.66325,0.66335,0.66325,0.6633,174600000.0
2005-06-16 18:37:00,0.66328,0.6633,0.66324,0.66326,419699998.0
2005-06-16 18:38:00,0.66321,0.66329,0.66296,0.66296,254500000.0
2005-06-16 18:39:00,0.66282,0.66301,0.66282,0.663,491099996.0
2005-06-16 18:40:00,0.66307,0.66307,0.66296,0.66302,427000003.0
2005-06-16 18:41:00,0.66302,0.66309,0.66299,0.66302,649899995.0
2005-06-16 18:42:00,0.663,0.66309,0.663,0.66308,417699995.0
2005-06-16 18:43:00,0.66294,0.6631,0.66294,0.6631,282899999.0
2005-06-16 18:44:00,0.66309,0.66319,0.66302,0.6631,685699991.0
2005-06-16 18:45:00,0.66316,0.66333,0.66316,0.66329,268699996.0
2005-06-16 18:46:00,0.66334,0.66337,0.66323,0.66323,196599998.0
2005-06-16 18:47:00,0.6633,0.66338,0.66329,0.66331,138600001.0
2005-06-16 18:48:00,0.66309,0.66328,0.66283,0.66316,346200001.0
2005-06-16 18:49:00,0.66325,0.66334,0.66319,0.66323,130800003.0
2005-06-16 18:50:00,0.66317,0.66325,0.66315,0.66325,161600000.0
2005-06-16 18:51:00,0.66327,0.66331,0.66319,0.66325,489600001.0
2005-06-16 18:52:00,0.66326,0.66326,0.66318,0.6632,417999995.0
2005-06-16 18:53:00,0.66317,0.66317,0.66302,0.66302,758600003.0
2005-06-16 18:54:00,0.66307,0.66308,0.66297,0.66308,190299999.0
2005-06-16 18:55:00,0.66304,0.66305,0.66292,0.66297,637600003.0
2005-06-16 18:56:00,0.66303,0.66308,0.663,0.66303,322500001.0
2005-06-16 18:57:00,0.66304,0.66308,0.663,0.66306,470099990.0
2005-06-16 18:58:00,0.66304,0.66312,0.663,0.66303,767500002.0
2005-06-16 18:59:00,0.663,0.66305,0.663,0.663,675899991.0
2005-06-16 19:00:00,0.663,0.66305,0.66298,0.66305,506899997.0
2005-06-16 19:01:00,0.66305,0.66305,0.66297,0.66297,109799995.0
2005-06-16 19:02:00,0.66307,0.66309,0.66297,0.663,517500004.0
2005-06-16 19:03:00,0.66297,0.66301,0.66291,0.66292,541800000.0
2005-06-16 19:04:00,0.66297,0.66306,0.66297,0.66305,468400006.0
2005-06-16 19:05:00,0.66302,0.66307,0.663,0.66307,430399996.0
2005-06-16 19:06:00,0.66302,0.6631,0.66301,0.66302,679300000.0
2005-06-16 19:07:00,0.66309,0.66312,0.66303,0.66303,329500003.0
2005-06-16 19:08:00,0.66309,0.66313,0.66302,0.66302,973600003.0
2005-06-16 19:09:00,0.663,0.66316,0.663,0.66316,581200003.0
2005-06-16 19:10:00,0.66317,0.66317,0.66306,0.6631,396600007.0
2005-06-16 19:11:00,0.66297,0.66305,0.66284,0.66305,198600005.0
2005-06-16 19:12:00,0.66311,0.66311,0.66305,0.66305,196600003.0
2005-06-16 19:13:00,0.66305,0.66311,0.66304,0.66304,452699993.0
2005-06-16 19:14:00,0.66308,0.66312,0.663,0.66306,255499999.0
2005-06-16 19:15:00,0.66305,0.66312,0.66298,0.66309,512299998.0
2005-06-16 19:16:00,0.66314,0.66314,0.66309,0.6631,186799995.0
2005-06-16 19:17:00,0.66312,0.66318,0.66312,0.66318,276799998.0
2005-06-16 19:18:00,0.66316,0.66316,0.66302,0.66309,241100000.0
2005-06-16 19:19:00,0.66306,0.66315,0.66306,0.66314,448700001.0
2005-06-16 19:20:00,0.6631,0.66316,0.66304,0.66307,386699999.0
2005-06-16 19:21:00,0.66309,0.66318,0.66309,0.66313,181300001.0
2005-06-16 19:22:00,0.66313,0.66314,0.66307,0.66307,376200004.0
2005-06-16 19:23:00,0.66302,0.66309,0.66301,0.66309,312400000.0
2005-06-16 19:24:00,0.66306,0.66309,0.66303,0.66308,107799998.0
2005-06-16 19:25:00,0.66307,0.6631,0.66299,0.6631,121399999.0
2005-06-16 19:26:00,0.66315,0.66322,0.66314,0.66317,558900002.0
2005-06-16 19:27:00,0.66322,0.66332,0.66322,0.6633,863399993.0
2005-06-16 19:28:00,0.66327,0.6633,0.66327,0.6633,261999994.0
2005-06-16 19:29:00,0.6632,0.66324,0.66315,0.66316,509500007.0
2005-06-16 19:30:00,0.66313,0.6632,0.66307,0.66316,742199999.0
2005-06-16 19:31:00,0.66314,0.66326,0.66314,0.66321,685900000.0
2005-06-16 19:32:00,0.66322,0.66327,0.66317,0.66325,390400000.0
2005-06-16 19:33:00,0.66319,0.66327,0.66319,0.6632,226000004.0
2005-06-16 19:34:00,0.66321,0.66356,0.6632,0.66356,410600000.0
2005-06-16 19:35:00,0.66356,0.66356,0.66338,0.66353,480700000.0
2005-06-16 19:36:00,0.66356,0.66356,0.66346,0.6635,426599996.0
2005-06-16 19:37:00,0.66351,0.66354,0.66349,0.66351,337499998.0
2005-06-16 19:38:00,0.6635,0.66355,0.66342,0.66348,274000002.0
2005-06-16 19:39:00,0.66345,0.6635,0.66343,0.6635,814000010.0
2005-06-16 19:40:00,0.66347,0.66355,0.6634,0.66342,702100001.0
2005-06-16 19:41:00,0.66343,0.66348,0.66341,0.66343,613999998.0
2005-06-16 19:42:00,0.66341,0.66345,0.66335,0.66343,354599996.0
2005-06-16 19:43:00,0.66346,0.66347,0.6634,0.66343,132699999.0
2005-06-16 19:44:00,0.66343,0.66355,0.66343,0.66351,313399997.0
2005-06-16 19:45:00,0.66356,0.66359,0.66355,0.66357,343100001.0
2005-06-16 19:46:00,0.66361,0.66365,0.66361,0.66365,114300002.0
2005-06-16 19:47:00,0.66362,0.66364,0.66353,0.66364,140400000.0
2005-06-16 19:48:00,0.66365,0.66365,0.66362,0.66365,109700000.0
2005-06-16 19:49:00,0.6636,0.66364,0.66345,0.66355,305400002.0
2005-06-16 19:50:00,0.66355,0.66368,0.66353,0.66361,364200001.0
2005-06-16 19:51:00,0.6636,0.66362,0.66349,0.66362,390500001.0
2005-06-16 19:52:00,0.66363,0.66368,0.66358,0.66365,170600001.0
2005-06-16 19:53:00,0.66366,0.6637,0.66363,0.66364,198100000.0
2005-06-16 19:54:00,0.66365,0.66365,0.66358,0.6636,124500002.0
2005-06-16 19:55:00,0.66338,0.66351,0.66323,0.66323,129799999.0
2005-06-16 19:56:00,0.66358,0.66363,0.66358,0.66363,210900000.0
2005-06-16 19:57:00,0.66363,0.66366,0.66351,0.66351,630399991.0
2005-06-16 19:58:00,0.66352,0.66367,0.66352,0.66357,343100003.0
2005-06-16 19:59:00,0.66357,0.66363,0.66354,0.66354,420400000.0
2005-06-16 20:00:00,0.66358,0.6636,0.66351,0.6636,144299999.0
2005-06-16 20:01:00,0.66367,0.66367,0.66362,0.66363,271100001.0
2005-06-16 20:02:00,0.66363,0.66366,0.66357,0.66357,155600000.0
2005-06-16 20:03:00,0.66358,0.6636,0.66352,0.66355,178099997.0
2005-06-16 20:04:00,0.66358,0.66358,0.66356,0.66356,215499999.0
2005-06-16 20:05:00,0.6635,0.66353,0.66347,0.66353,116500001.0
2005-06-16 20:06:00,0.66351,0.66357,0.6635,0.66356,94800001.0
2005-06-16 20:07:00,0.66353,0.66357,0.66342,0.66342,146099998.0
2005-06-16 20:08:00,0.66339,0.6634,0.66333,0.66335,480200002.0
2005-06-16 20:09:00,0.66333,0.6634,0.66331,0.6634,262700002.0
2005-06-16 20:10:00,0.66337,0.66337,0.66328,0.66336,126200002.0
2005-06-16 20:11:00,0.66338,0.66343,0.66335,0.66335,288399994.0
2005-06-16 20:12:00,0.66335,0.66338,0.66327,0.66335,810300000.0
2005-06-16 20:13:00,0.66335,0.6634,0.66332,0.66334,430000002.0
2005-06-16 20:14:00,0.66335,0.66335,0.66332,0.66333,210100000.0
2005-06-16 20:15:00,0.66338,0.6634,0.66333,0.6634,948700007.0
2005-06-16 20:16:00,0.66338,0.6634,0.66335,0.66335,445400000.0
2005-06-16 20:17:00,0.66331,0.66331,0.66324,0.66327,149000003.0
2005-06-16 20:18:00,0.66331,0.66333,0.6633,0.66332,432600002.0
2005-06-16 20:19:00,0.66332,0.66332,0.66325,0.66328,562799997.0
2005-06-16 20:20:00,0.66333,0.66334,0.66329,0.66333,278300003.0
2005-06-16 20:21:00,0.66331,0.66333,0.66331,0.66332,36600000.0
2005-06-16 20:22:00,0.66328,0.66332,0.66319,0.66319,159000002.0
2005-06-16 20:23:00,0.66315,0.66318,0.66308,0.66314,394900004.0
2005-06-16 20:24:00,0.66312,0.66322,0.66312,0.66315,429899994.0
2005-06-16 20:25:00,0.66317,0.66327,0.66316,0.66318,411099999.0
2005-06-16 20:26:00,0.66326,0.66328,0.66317,0.66325,820899996.0
2005-06-16 20:27:00,0.66323,0.66326,0.6632,0.66322,332700003.0
2005-06-16 20:28:00,0.66325,0.66336,0.66325,0.66327,638499997.0
2005-06-16 20:29:00,0.66327,0.66331,0.66317,0.66325,588099996.0
2005-06-16 20:30:00,0.66327,0.66327,0.6631,0.66319,1671000006.0
2005-06-16 20:31:00,0.66319,0.66322,0.66312,0.66315,1093999997.0
2005-06-16 20:32:00,0.66319,0.66333,0.66319,0.66329,1604599999.0
2005-06-16 20:33:00,0.66331,0.6634,0.66331,0.66339,301299999.0
2005-06-16 20:34:00,0.66338,0.66343,0.66333,0.66333,337500000.0
2005-06-16 20:35:00,0.66335,0.66335,0.6633,0.66335,342000000.0
2005-06-16 20:36:00,0.66333,0.66334,0.66328,0.66332,288200002.0
2005-06-16 20:37:00,0.66333,0.66339,0.66331,0.66338,721500003.0
2005-06-16 20:38:00,0.66336,0.66349,0.66336,0.66344,903700000.0
2005-06-16 20:39:00,0.66343,0.66343,0.66332,0.66332,390500000.0
2005-06-16 20:40:00,0.6633,0.66335,0.6633,0.66332,413899995.0
2005-06-16 20:41:00,0.66329,0.66333,0.66326,0.6633,371100003.0
2005-06-16 20:42:00,0.66339,0.66353,0.66339,0.66353,158399999.0
2005-06-16 20:43:00,0.66358,0.66362,0.66353,0.6636,449299995.0
2005-06-16 20:44:00,0.6636,0.66368,0.66358,0.66359,984400005.0
2005-06-16 20:45:00,0.66357,0.66363,0.66352,0.66357,465800007.0
2005-06-16 20:46:00,0.66367,0.66368,0.6636,0.66368,243899999.0
2005-06-16 20:47:00,0.66368,0.66378,0.66367,0.66369,653100001.0
2005-06-16 20:48:00,0.66365,0.66373,0.66362,0.66365,810700003.0
2005-06-16 20:49:00,0.66368,0.66378,0.66367,0.66378,154500001.0
2005-06-16 20:50:00,0.66378,0.66378,0.66362,0.66372,1442000007.0
2005-06-16 20:51:00,0.66372,0.66375,0.66366,0.66375,504699999.0
2005-06-16 20:52:00,0.6638,0.66385,0.66372,0.66372,493499998.0
2005-06-16 20:53:00,0.66377,0.66386,0.66376,0.66381,799799991.0
2005-06-16 20:54:00,0.66397,0.66405,0.66392,0.66403,740300004.0
2005-06-16 20:55:00,0.66407,0.6642,0.66407,0.6642,535900004.0
2005-06-16 20:56:00,0.66415,0.66419,0.66405,0.6641,1210800011.0
2005-06-16 20:57:00,0.66411,0.66435,0.66411,0.66435,1270799999.0
2005-06-16 20:58:00,0.6644,0.66443,0.66436,0.6644,715399998.0
2005-06-16 20:59:00,0.66435,0.66439,0.66426,0.66426,1925099994.0
2005-06-16 21:00:00,0.66426,0.66431,0.66417,0.66423,1810899992.0
2005-06-16 21:01:00,0.66423,0.66426,0.66417,0.66425,1326500008.0
2005-06-16 21:02:00,0.66427,0.66429,0.66424,0.66427,549899998.0
2005-06-16 21:03:00,0.66427,0.66432,0.66419,0.66419,737200009.0
2005-06-16 21:04:00,0.66421,0.66421,0.66414,0.66414,678200004.0
2005-06-16 21:05:00,0.66413,0.6642,0.66413,0.66418,598499998.0
2005-06-16 21:06:00,0.6642,0.66423,0.66417,0.6642,630700001.0
2005-06-16 21:07:00,0.66419,0.66423,0.66417,0.66418,249900000.0
2005-06-16 21:08:00,0.66415,0.66415,0.66409,0.66412,154700000.0
2005-06-16 21:09:00,0.66415,0.66417,0.66412,0.66415,348600002.0
2005-06-16 21:10:00,0.66416,0.66421,0.66415,0.66416,169800001.0
2005-06-16 21:11:00,0.66415,0.66415,0.66415,0.66415,265299994.0
2005-06-16 21:12:00,0.66412,0.66415,0.66412,0.66415,119600001.0
2005-06-16 21:13:00,0.66414,0.66414,0.66405,0.66411,349999999.0
2005-06-16 21:14:00,0.66415,0.66417,0.6641,0.66413,589699999.0
2005-06-16 21:15:00,0.66412,0.66415,0.66409,0.66411,366200002.0
2005-06-16 21:16:00,0.66409,0.66414,0.66404,0.66413,450300004.0
2005-06-16 21:17:00,0.66413,0.66418,0.66412,0.66418,269499997.0
2005-06-16 21:18:00,0.66415,0.66417,0.66412,0.66415,137100001.0
2005-06-16 21:19:00,0.66413,0.66418,0.66404,0.66415,481099998.0
2005-06-16 21:20:00,0.6642,0.66425,0.66417,0.66418,1280399990.0
2005-06-16 21:21:00,0.66421,0.66424,0.66415,0.66415,427400005.0
2005-06-16 21:22:00,0.6642,0.66423,0.66416,0.66418,780499991.0
2005-06-16 21:23:00,0.66395,0.66409,0.66386,0.66399,208099996.0
2005-06-16 21:24:00,0.66415,0.66415,0.6641,0.6641,190299997.0
2005-06-16 21:25:00,0.66412,0.66412,0.66405,0.66408,197700004.0
2005-06-16 21:26:00,0.6641,0.6641,0.66407,0.66407,138099998.0
2005-06-16 21:27:00,0.66414,0.66414,0.6641,0.66411,197899995.0
2005-06-16 21:28:00,0.66412,0.66416,0.66409,0.66413,222000001.0
2005-06-16 21:29:00,0.66413,0.66413,0.66412,0.66412,77000000.0
2005-06-16 21:30:00,0.6641,0.66412,0.6641,0.6641,102500000.0
2005-06-16 21:31:00,0.66408,0.66412,0.66403,0.66403,160200003.0
2005-06-16 21:32:00,0.664,0.66409,0.66361,0.66395,420600004.0
2005-06-16 21:33:00,0.66405,0.66408,0.66403,0.66403,422800004.0
2005-06-16 21:34:00,0.66403,0.66405,0.66402,0.66403,663799998.0
2005-06-16 21:35:00,0.66387,0.66395,0.66363,0.66373,301899999.0
2005-06-16 21:36:00,0.66403,0.66405,0.664,0.664,185099997.0
2005-06-16 21:37:00,0.66405,0.66405,0.66403,0.66405,387999998.0
2005-06-16 21:38:00,0.66405,0.66414,0.66405,0.66411,153600001.0
2005-06-16 21:39:00,0.66405,0.66412,0.66405,0.66412,135600000.0
2005-06-16 21:40:00,0.66407,0.66412,0.66403,0.66403,179800000.0
2005-06-16 21:41:00,0.66405,0.66408,0.66405,0.66406,98300000.0
2005-06-16 21:42:00,0.664,0.664,0.66397,0.664,129800000.0
2005-06-16 21:43:00,0.66397,0.66406,0.66393,0.664,360199996.0
2005-06-16 21:44:00,0.66398,0.66402,0.66396,0.66396,641700002.0
2005-06-16 21:45:00,0.66397,0.66401,0.66397,0.66401,168400003.0
2005-06-16 21:46:00,0.66399,0.66399,0.66395,0.66395,409900004.0
2005-06-16 21:47:00,0.66372,0.66402,0.6636,0.66402,334100002.0
2005-06-16 21:48:00,0.66397,0.66399,0.66394,0.66395,178999998.0
2005-06-16 21:49:00,0.66395,0.66402,0.66395,0.66395,217400004.0
2005-06-16 21:50:00,0.66393,0.66399,0.66392,0.66399,137200002.0
2005-06-16 21:51:00,0.66399,0.66399,0.66393,0.66396,367999994.0
2005-06-16 21:52:00,0.66395,0.66402,0.66395,0.66395,127499999.0
2005-06-16 21:53:00,0.664,0.664,0.66397,0.66397,114799996.0
2005-06-16 21:54:00,0.66394,0.66396,0.66388,0.66393,446799998.0
2005-06-16 21:55:00,0.66387,0.66393,0.66382,0.66382,214700001.0
2005-06-16 21:56:00,0.66384,0.66389,0.66384,0.66385,135899996.0
2005-06-16 21:57:00,0.66387,0.66394,0.66386,0.66393,287900003.0
2005-06-16 21:58:00,0.66393,0.66393,0.6639,0.6639,86900000.0
2005-06-16 21:59:00,0.66387,0.66387,0.66362,0.6637,448399999.0
2005-06-16 22:00:00,0.66361,0.66363,0.66355,0.66362,283400000.0
2005-06-16 22:01:00,0.66366,0.66369,0.66362,0.66368,442899998.0
2005-06-16 22:02:00,0.66373,0.6639,0.66373,0.66375,468899998.0
2005-06-16 22:03:00,0.66375,0.66378,0.66372,0.66375,376699998.0
2005-06-16 22:04:00,0.66375,0.66382,0.6637,0.66378,304199999.0
2005-06-16 22:05:00,0.66379,0.66393,0.66379,0.66386,156100005.0
2005-06-16 22:06:00,0.6639,0.6639,0.66387,0.66387,115100002.0
2005-06-16 22:07:00,0.66386,0.66391,0.66386,0.6639,134199999.0
2005-06-16 22:08:00,0.66387,0.6639,0.66385,0.66385,350100004.0
2005-06-16 22:09:00,0.66388,0.66398,0.66388,0.66398,176500000.0
2005-06-16 22:10:00,0.66397,0.66403,0.66395,0.66398,139899998.0
2005-06-16 22:11:00,0.664,0.664,0.66397,0.66397,124400003.0
2005-06-16 22:12:00,0.66398,0.66402,0.66397,0.66397,468099999.0
2005-06-16 22:13:00,0.664,0.664,0.66395,0.66395,102099999.0
2005-06-16 22:14:00,0.66395,0.66399,0.66391,0.66395,75200001.0
2005-06-16 22:15:00,0.66401,0.66409,0.66399,0.66402,740999997.0
2005-06-16 22:16:00,0.66402,0.66404,0.66395,0.66397,565100003.0
2005-06-16 22:17:00,0.66397,0.66398,0.66397,0.66398,84600000.0
2005-06-16 22:18:00,0.66399,0.66399,0.66391,0.66391,122099997.0
2005-06-16 22:19:00,0.66401,0.66402,0.66399,0.66402,131400002.0
2005-06-16 22:20:00,0.66401,0.66401,0.66396,0.66401,191300002.0
2005-06-16 22:21:00,0.66403,0.66405,0.664,0.66403,323899995.0
2005-06-16 22:22:00,0.66401,0.66404,0.66395,0.66395,426899994.0
2005-06-16 22:23:00,0.66395,0.6641,0.66395,0.66397,460800001.0
2005-06-16 22:24:00,0.664,0.66405,0.66397,0.66402,339500004.0
2005-06-16 22:25:00,0.664,0.66408,0.66395,0.66408,308700002.0
2005-06-16 22:26:00,0.66407,0.66412,0.66407,0.66407,305999998.0
2005-06-16 22:27:00,0.66407,0.66407,0.66402,0.66402,83200000.0
2005-06-16 22:28:00,0.66404,0.66407,0.66402,0.66402,135799999.0
2005-06-16 22:29:00,0.66403,0.66403,0.66392,0.66399,279599998.0
2005-06-16 22:30:00,0.66404,0.66408,0.66403,0.66403,49700000.0
2005-06-16 22:31:00,0.66404,0.66406,0.66401,0.66405,66900000.0
2005-06-16 22:32:00,0.66408,0.66411,0.66401,0.66401,304300004.0
2005-06-16 22:33:00,0.66377,0.66387,0.66357,0.66381,103500001.0
2005-06-16 22:34:00,0.66403,0.66405,0.66399,0.664,359200001.0
2005-06-16 22:35:00,0.66398,0.66401,0.66389,0.66401,271700002.0
2005-06-16 22:36:00,0.66399,0.664,0.66394,0.664,89999999.0
2005-06-16 22:37:00,0.664,0.664,0.66392,0.66395,295700007.0
2005-06-16 22:38:00,0.66395,0.66398,0.66394,0.66397,184399998.0
2005-06-16 22:39:00,0.66397,0.66397,0.66391,0.66393,412100001.0
2005-06-16 22:40:00,0.66392,0.66397,0.6639,0.66397,347699998.0
2005-06-16 22:41:00,0.664,0.66405,0.664,0.66405,299300004.0
2005-06-16 22:42:00,0.66397,0.66403,0.66397,0.664,392400001.0
2005-06-16 22:43:00,0.66409,0.66409,0.66405,0.66407,187599997.0
2005-06-16 22:44:00,0.66405,0.66405,0.66402,0.66405,206599999.0
2005-06-16 22:45:00,0.66408,0.66408,0.66402,0.66405,139800001.0
2005-06-16 22:46:00,0.66405,0.66408,0.66405,0.66405,56700001.0
2005-06-16 22:47:00,0.6641,0.66411,0.664,0.664,149999995.0
2005-06-16 22:48:00,0.66402,0.66414,0.66402,0.66403,413299995.0
2005-06-16 22:49:00,0.66415,0.66419,0.66411,0.66411,130500002.0
2005-06-16 22:50:00,0.66414,0.66415,0.66408,0.66408,28600000.0
2005-06-16 22:51:00,0.66406,0.66406,0.664,0.66406,100100002.0
2005-06-16 22:52:00,0.66408,0.66408,0.664,0.664,110099998.0
2005-06-16 22:53:00,0.664,0.66408,0.664,0.66403,150900002.0
2005-06-16 22:54:00,0.66403,0.66408,0.66403,0.66403,141699998.0
2005-06-16 22:55:00,0.66403,0.66405,0.66403,0.66405,39900001.0
2005-06-16 22:56:00,0.66343,0.66386,0.66339,0.66386,48900000.0
2005-06-16 22:57:00,0.66406,0.66412,0.66403,0.66404,154800000.0
2005-06-16 22:58:00,0.66403,0.6641,0.664,0.66405,442899998.0
2005-06-16 22:59:00,0.66408,0.6642,0.66398,0.66398,254200001.0
2005-06-16 23:00:00,0.6638,0.66412,0.6638,0.66405,115100002.0
2005-06-16 23:01:00,0.66415,0.66415,0.66378,0.66389,96600000.0
2005-06-16 23:02:00,0.66348,0.66402,0.66347,0.6638,123000002.0
2005-06-16 23:03:00,0.66388,0.66401,0.66378,0.66389,100900003.0
2005-06-16 23:04:00,0.66357,0.66407,0.66357,0.66398,190499999.0
2005-06-16 23:05:00,0.66387,0.66409,0.66382,0.66395,119199998.0
2005-06-16 23:06:00,0.66388,0.66402,0.66354,0.66402,185199998.0
2005-06-16 23:07:00,0.66403,0.66403,0.66371,0.66374,62400000.0
2005-06-16 23:08:00,0.6638,0.66399,0.66365,0.66399,219799999.0
2005-06-16 23:09:00,0.66402,0.6641,0.66383,0.66394,311500005.0
2005-06-16 23:10:00,0.6636,0.66404,0.6636,0.66398,113500002.0
2005-06-16 23:11:00,0.66398,0.66405,0.66385,0.66391,260000000.0
2005-06-16 23:12:00,0.66393,0.66411,0.66382,0.66408,176700000.0
2005-06-16 23:13:00,0.66407,0.66415,0.66375,0.66375,84800000.0
2005-06-16 23:14:00,0.66383,0.66398,0.66381,0.66391,272500002.0
2005-06-16 23:15:00,0.66386,0.66411,0.6638,0.66411,113300001.0
2005-06-16 23:16:00,0.66402,0.6641,0.66379,0.66379,75000000.0
2005-06-16 23:17:00,0.66403,0.66411,0.66377,0.66387,169499995.0
2005-06-16 23:18:00,0.66353,0.66406,0.6635,0.66384,63900000.0
2005-06-16 23:19:00,0.66397,0.66407,0.66387,0.66392,235800003.0
2005-06-16 23:20:00,0.66383,0.66405,0.66374,0.66401,179400003.0
2005-06-16 23:21:00,0.664,0.66403,0.66377,0.66377,80200002.0
2005-06-16 23:22:00,0.66382,0.66391,0.66352,0.6638,190699999.0
2005-06-16 23:23:00,0.66414,0.66416,0.66407,0.66407,222499999.0
2005-06-16 23:24:00,0.66413,0.66413,0.66407,0.66407,23099999.0
2005-06-16 23:25:00,0.66405,0.6641,0.66405,0.6641,41500001.0
2005-06-16 23:26:00,0.66407,0.6641,0.66407,0.6641,95300001.0
2005-06-16 23:27:00,0.66407,0.66407,0.66407,0.66407,26200001.0
2005-06-16 23:28:00,0.66413,0.66413,0.6641,0.6641,49400002.0
2005-06-16 23:29:00,0.66408,0.66413,0.66405,0.66405,89400000.0
2005-06-16 23:30:00,0.66408,0.66413,0.66405,0.66408,170500001.0
2005-06-16 23:31:00,0.6641,0.66413,0.66405,0.6641,216099996.0
2005-06-16 23:32:00,0.66412,0.66412,0.66407,0.6641,75300001.0
2005-06-16 23:33:00,0.66413,0.66413,0.66405,0.6641,212000001.0
2005-06-16 23:34:00,0.66385,0.66404,0.66368,0.66404,155900004.0
2005-06-16 23:35:00,0.6641,0.66413,0.66405,0.6641,137000001.0
2005-06-16 23:36:00,0.66407,0.66407,0.66405,0.66405,60700002.0
2005-06-16 23:37:00,0.66399,0.66399,0.66384,0.66393,100799999.0
2005-06-16 23:38:00,0.66405,0.66413,0.66405,0.66407,70900000.0
2005-06-16 23:39:00,0.6641,0.66413,0.66407,0.6641,151399999.0
2005-06-16 23:40:00,0.66368,0.66397,0.66357,0.66397,74799998.0
2005-06-16 23:41:00,0.66407,0.66407,0.66396,0.66396,58300001.0
2005-06-16 23:42:00,0.66397,0.66397,0.66397,0.66397,27900000.0
2005-06-16 23:43:00,0.66399,0.66399,0.66392,0.66396,65800002.0
2005-06-16 23:44:00,0.66365,0.66377,0.66355,0.66377,196600002.0
2005-06-16 23:45:00,0.66397,0.664,0.66397,0.664,64499999.0
2005-06-16 23:46:00,0.664,0.664,0.664,0.664,50200001.0
2005-06-16 23:47:00,0.66398,0.66398,0.66395,0.66395,47900002.0
2005-06-16 23:48:00,0.66396,0.66401,0.66396,0.664,62899998.0
2005-06-16 23:49:00,0.664,0.66403,0.664,0.66403,8600000.0
2005-06-16 23:50:00,0.66399,0.66403,0.66399,0.664,83999998.0
2005-06-16 23:51:00,0.66392,0.664,0.66358,0.66375,140599999.0
2005-06-16 23:52:00,0.66395,0.66404,0.66365,0.66365,99499998.0
2005-06-16 23:53:00,0.66367,0.66395,0.66367,0.66395,107400000.0
2005-06-16 23:54:00,0.66402,0.66402,0.66395,0.66395,131800004.0
2005-06-16 23:55:00,0.66404,0.66404,0.66397,0.66397,128799998.0
2005-06-16 23:56:00,0.66391,0.66391,0.66384,0.66384,287299999.0
2005-06-16 23:57:00,0.66385,0.66386,0.66374,0.66374,235500000.0
2005-06-16 23:58:00,0.66373,0.66373,0.66342,0.66342,17500000.0
2005-06-16 23:59:00,0.66366,0.66369,0.66365,0.66369,144400000.0
2005-06-17 00:00:00,0.66368,0.66375,0.66365,0.66365,186300002.0
2005-06-17 00:01:00,0.66368,0.66369,0.66364,0.66368,76900000.0
2005-06-17 00:02:00,0.66371,0.66371,0.66369,0.66369,34200002.0
2005-06-17 00:03:00,0.6637,0.66371,0.66344,0.66365,148100004.0
2005-06-17 00:04:00,0.66375,0.66375,0.66375,0.66375,8300000.0
2005-06-17 00:05:00,0.66372,0.66375,0.66372,0.66375,118899996.0
2005-06-17 00:06:00,0.66372,0.66372,0.66366,0.66366,214299998.0
2005-06-17 00:07:00,0.66362,0.66364,0.66356,0.66356,125300001.0
2005-06-17 00:08:00,0.66358,0.66362,0.66357,0.66357,186900001.0
2005-06-17 00:09:00,0.6636,0.6636,0.66357,0.66357,106300001.0
2005-06-17 00:10:00,0.66358,0.66358,0.66352,0.66353,96000003.0
2005-06-17 00:11:00,0.66358,0.66358,0.66349,0.66349,79099999.0
2005-06-17 00:12:00,0.6635,0.6635,0.6635,0.6635,19900000.0
2005-06-17 00:13:00,0.66351,0.66351,0.6635,0.66351,40600001.0
2005-06-17 00:14:00,0.6635,0.66351,0.6635,0.66351,60599998.0
2005-06-17 00:15:00,0.66358,0.66358,0.66352,0.66355,90600001.0
2005-06-17 00:16:00,0.66353,0.66355,0.66352,0.66355,180100003.0
2005-06-17 00:17:00,0.66354,0.66361,0.66352,0.66352,130000002.0
2005-06-17 00:18:00,0.66352,0.66356,0.6635,0.66352,106200000.0
2005-06-17 00:19:00,0.6635,0.6635,0.66345,0.66345,8600000.0
2005-06-17 00:20:00,0.66347,0.66353,0.66347,0.66353,33500000.0
2005-06-17 00:21:00,0.66332,0.66342,0.66286,0.66307,123199999.0
2005-06-17 00:22:00,0.66355,0.66355,0.66342,0.6635,241399998.0
2005-06-17 00:23:00,0.66356,0.66366,0.66351,0.66366,141199999.0
2005-06-17 00:24:00,0.66368,0.66368,0.66354,0.66354,86100001.0
2005-06-17 00:25:00,0.66317,0.66346,0.66314,0.66346,171599997.0
2005-06-17 00:26:00,0.66355,0.66355,0.66352,0.66355,173300000.0
2005-06-17 00:27:00,0.66358,0.66358,0.66348,0.66358,76499998.0
2005-06-17 00:28:00,0.66356,0.66358,0.66352,0.66352,108299999.0
2005-06-17 00:29:00,0.66355,0.66355,0.66348,0.66348,74099998.0
2005-06-17 00:30:00,0.66355,0.66355,0.6635,0.66353,152600003.0
2005-06-17 00:31:00,0.66353,0.66355,0.66353,0.66355,49399999.0
2005-06-17 00:32:00,0.6632,0.66351,0.6632,0.6635,55199999.0
2005-06-17 00:33:00,0.6635,0.66355,0.6635,0.66355,127099999.0
2005-06-17 00:34:00,0.6635,0.66358,0.6635,0.66355,90800000.0
2005-06-17 00:35:00,0.66352,0.66364,0.66352,0.66361,169000002.0
2005-06-17 00:36:00,0.6637,0.66377,0.66362,0.66367,171000003.0
2005-06-17 00:37:00,0.66366,0.66366,0.66361,0.66361,27900000.0
2005-06-17 00:38:00,0.66355,0.66355,0.66354,0.66354,54299999.0
2005-06-17 00:39:00,0.66352,0.66358,0.66352,0.66358,71699999.0
2005-06-17 00:40:00,0.66358,0.66358,0.66348,0.6635,141700001.0
2005-06-17 00:41:00,0.6633,0.66354,0.66324,0.66336,185000000.0
2005-06-17 00:42:00,0.66352,0.66352,0.66352,0.66352,45499998.0
2005-06-17 00:43:00,0.66359,0.66371,0.66359,0.66371,55299999.0
2005-06-17 00:44:00,0.66381,0.66381,0.6637,0.66373,120000003.0
2005-06-17 00:45:00,0.66365,0.66371,0.6635,0.66371,91899999.0
2005-06-17 00:46:00,0.66378,0.66384,0.66376,0.66376,167099999.0
2005-06-17 00:47:00,0.66373,0.66375,0.66373,0.66375,67000002.0
2005-06-17 00:48:00,0.66373,0.66375,0.66372,0.66373,164500001.0
2005-06-17 00:49:00,0.66376,0.66376,0.66363,0.66365,148000000.0
2005-06-17 00:50:00,0.6637,0.6637,0.66365,0.66365,47400000.0
2005-06-17 00:51:00,0.66371,0.66371,0.66357,0.66359,121999999.0
2005-06-17 00:52:00,0.66353,0.66355,0.66348,0.66348,125400004.0
2005-06-17 00:53:00,0.6635,0.66352,0.6635,0.66352,81400002.0
2005-06-17 00:54:00,0.66355,0.66355,0.66352,0.66352,42400000.0
2005-06-17 00:55:00,0.66355,0.66355,0.66352,0.66353,188000000.0
2005-06-17 00:56:00,0.6635,0.66355,0.66347,0.66352,78300001.0
2005-06-17 00:57:00,0.66352,0.66357,0.66351,0.66356,197100002.0
2005-06-17 00:58:00,0.66359,0.66363,0.66359,0.66363,31800000.0
2005-06-17 00:59:00,0.66362,0.66365,0.66362,0.66365,26500000.0
2005-06-17 01:00:00,0.6632,0.6635,0.66313,0.6635,192399998.0
2005-06-17 01:01:00,0.66363,0.66363,0.66357,0.66357,47600001.0
2005-06-17 01:02:00,0.66358,0.66358,0.6635,0.66352,125699999.0
2005-06-17 01:03:00,0.66351,0.66353,0.66345,0.66345,134100004.0
2005-06-17 01:04:00,0.66347,0.66354,0.66347,0.66354,61200001.0
2005-06-17 01:05:00,0.66352,0.66352,0.66345,0.66347,137499998.0
2005-06-17 01:06:00,0.6635,0.6635,0.66343,0.66345,63100001.0
2005-06-17 01:07:00,0.66345,0.66355,0.66343,0.66343,87100000.0
2005-06-17 01:08:00,0.66345,0.6635,0.66345,0.66348,173100004.0
2005-06-17 01:09:00,0.6635,0.66355,0.66346,0.66349,157500001.0
2005-06-17 01:10:00,0.66312,0.66343,0.66312,0.66341,302900001.0
2005-06-17 01:11:00,0.66348,0.66352,0.66348,0.6635,116699999.0
2005-06-17 01:12:00,0.66347,0.6635,0.66345,0.66348,155000002.0
2005-06-17 01:13:00,0.66317,0.66341,0.66314,0.66338,130500000.0
2005-06-17 01:14:00,0.66348,0.6635,0.66345,0.66348,78600000.0
2005-06-17 01:15:00,0.66345,0.6635,0.66345,0.66348,116200005.0
2005-06-17 01:16:00,0.6628,0.66333,0.66276,0.66333,69600001.0
2005-06-17 01:17:00,0.6635,0.6635,0.66347,0.66347,44800002.0
2005-06-17 01:18:00,0.66315,0.66341,0.66304,0.66335,98200001.0
2005-06-17 01:19:00,0.66349,0.66349,0.66344,0.66345,176599997.0
2005-06-17 01:20:00,0.66346,0.66353,0.66346,0.66353,180799999.0
2005-06-17 01:21:00,0.66357,0.66364,0.66357,0.66358,126300002.0
2005-06-17 01:22:00,0.66361,0.66371,0.66357,0.66358,107700002.0
2005-06-17 01:23:00,0.66355,0.66355,0.66352,0.66352,45399999.0
2005-06-17 01:24:00,0.66351,0.66351,0.66349,0.6635,151699997.0
2005-06-17 01:25:00,0.66353,0.66353,0.66353,0.66353,23100000.0
2005-06-17 01:26:00,0.66356,0.66359,0.6635,0.6635,77599998.0
2005-06-17 01:27:00,0.66355,0.66355,0.6635,0.6635,117100001.0
2005-06-17 01:28:00,0.66357,0.66361,0.66351,0.66353,240499999.0
2005-06-17 01:29:00,0.66355,0.66358,0.66352,0.66358,57899999.0
2005-06-17 01:30:00,0.66357,0.66361,0.66357,0.66361,33300001.0
2005-06-17 01:31:00,0.6636,0.66361,0.66354,0.66354,67000001.0
2005-06-17 01:32:00,0.66358,0.66358,0.66358,0.66358,33900002.0
2005-06-17 01:33:00,0.66352,0.66358,0.6635,0.6635,148399998.0
2005-06-17 01:34:00,0.66351,0.66352,0.66344,0.66344,75000001.0
2005-06-17 01:35:00,0.66348,0.6635,0.66345,0.66345,68800001.0
2005-06-17 01:36:00,0.66347,0.66353,0.66347,0.6635,71000001.0
2005-06-17 01:37:00,0.66355,0.66355,0.66352,0.66355,183499999.0
2005-06-17 01:38:00,0.66352,0.66358,0.66347,0.66352,107700001.0
2005-06-17 01:39:00,0.66356,0.66356,0.66351,0.66356,105299999.0
2005-06-17 01:40:00,0.66352,0.66357,0.66352,0.66353,184999995.0
2005-06-17 01:41:00,0.66353,0.66359,0.66353,0.66358,224299999.0
2005-06-17 01:42:00,0.66358,0.6636,0.66355,0.66357,169500002.0
2005-06-17 01:43:00,0.6636,0.6636,0.66358,0.66358,35800001.0
2005-06-17 01:44:00,0.66361,0.66366,0.6636,0.66366,176999999.0
2005-06-17 01:45:00,0.66365,0.66365,0.66353,0.6636,175499997.0
2005-06-17 01:46:00,0.66363,0.66376,0.66363,0.66373,74900002.0
2005-06-17 01:47:00,0.66382,0.66387,0.66382,0.66385,102900002.0
2005-06-17 01:48:00,0.66378,0.66391,0.66372,0.66391,103099999.0
2005-06-17 01:49:00,0.66393,0.66397,0.66379,0.66379,135499998.0
2005-06-17 01:50:00,0.66387,0.66397,0.66387,0.66397,87099998.0
2005-06-17 01:51:00,0.66407,0.66415,0.66407,0.66415,61400002.0
2005-06-17 01:52:00,0.66417,0.6642,0.66413,0.66413,65199998.0
2005-06-17 01:53:00,0.66405,0.66415,0.6639,0.66415,179399999.0
2005-06-17 01:54:00,0.66417,0.66425,0.66411,0.66412,133800001.0
2005-06-17 01:55:00,0.66414,0.66428,0.66414,0.66428,90899999.0
2005-06-17 01:56:00,0.66425,0.66437,0.66423,0.66437,204799999.0
2005-06-17 01:57:00,0.66434,0.66443,0.66432,0.66436,194799998.0
2005-06-17 01:58:00,0.6643,0.66436,0.66422,0.66433,131600000.0
2005-06-17 01:59:00,0.66446,0.66465,0.66408,0.66465,228400003.0
2005-06-17 02:00:00,0.66472,0.66476,0.66456,0.66456,75600000.0
2005-06-17 02:01:00,0.66466,0.66468,0.6646,0.66465,239499995.0
2005-06-17 02:02:00,0.66465,0.66471,0.66451,0.66455,96300002.0
2005-06-17 02:03:00,0.66456,0.66459,0.6645,0.6645,148599999.0
2005-06-17 02:04:00,0.66448,0.66454,0.66439,0.66449,154700003.0
2005-06-17 02:05:00,0.66444,0.66445,0.66429,0.66429,211599998.0
2005-06-17 02:06:00,0.6642,0.66437,0.6642,0.66426,80700000.0
2005-06-17 02:07:00,0.66433,0.66443,0.66421,0.66421,138200000.0
2005-06-17 02:08:00,0.6642,0.66427,0.6642,0.66421,170000001.0
2005-06-17 02:09:00,0.66433,0.66436,0.66429,0.66429,98400000.0
2005-06-17 02:10:00,0.66434,0.66435,0.66428,0.66428,195699997.0
2005-06-17 02:11:00,0.66424,0.66424,0.66421,0.66421,88500000.0
2005-06-17 02:12:00,0.66414,0.66418,0.66414,0.66418,91099998.0
2005-06-17 02:13:00,0.66417,0.66419,0.66408,0.66409,157099998.0
2005-06-17 02:14:00,0.66405,0.66411,0.66404,0.66411,106100004.0
2005-06-17 02:15:00,0.6643,0.66433,0.66421,0.66433,164500002.0
2005-06-17 02:16:00,0.6644,0.66447,0.66421,0.66423,141200000.0
2005-06-17 02:17:00,0.66421,0.66426,0.6642,0.66426,153100001.0
2005-06-17 02:18:00,0.66425,0.66425,0.66425,0.66425,20600000.0
2005-06-17 02:19:00,0.66425,0.66425,0.66422,0.66425,157399995.0
2005-06-17 02:20:00,0.66421,0.66428,0.66421,0.66428,68700001.0
2005-06-17 02:21:00,0.66422,0.66425,0.66422,0.66425,34500000.0
2005-06-17 02:22:00,0.66427,0.6643,0.66425,0.66428,79599999.0
2005-06-17 02:23:00,0.66425,0.66425,0.6642,0.66423,60400000.0
2005-06-17 02:24:00,0.66424,0.66428,0.66421,0.66424,124599998.0
2005-06-17 02:25:00,0.66425,0.66426,0.66417,0.66421,81500001.0
2005-06-17 02:26:00,0.66422,0.66436,0.66422,0.66433,175200000.0
2005-06-17 02:27:00,0.66424,0.66429,0.66423,0.66425,186199998.0
2005-06-17 02:28:00,0.66428,0.6643,0.66425,0.66425,101300000.0
2005-06-17 02:29:00,0.66427,0.66427,0.66424,0.66426,104499996.0
2005-06-17 02:30:00,0.6642,0.66428,0.66417,0.66424,149299997.0
2005-06-17 02:31:00,0.66425,0.66433,0.66425,0.6643,44900001.0
2005-06-17 02:32:00,0.66428,0.66428,0.66421,0.66424,132000002.0
2005-06-17 02:33:00,0.66425,0.66425,0.66422,0.66425,138900002.0
2005-06-17 02:34:00,0.66423,0.66424,0.6642,0.66421,137200001.0
2005-06-17 02:35:00,0.66418,0.66424,0.66418,0.66424,98399999.0
2005-06-17 02:36:00,0.66422,0.66425,0.66417,0.6642,144899999.0
2005-06-17 02:37:00,0.66417,0.6642,0.66414,0.6642,174199997.0
2005-06-17 02:38:00,0.66418,0.66426,0.66414,0.66426,201299998.0
2005-06-17 02:39:00,0.66426,0.66426,0.6642,0.6642,46300000.0
2005-06-17 02:40:00,0.66425,0.66425,0.66417,0.66421,59700000.0
2005-06-17 02:41:00,0.66415,0.66425,0.66414,0.66416,59599999.0
2005-06-17 02:42:00,0.6641,0.66415,0.6641,0.66415,119799996.0
2005-06-17 02:43:00,0.66418,0.66418,0.6641,0.6641,39300002.0
2005-06-17 02:44:00,0.66411,0.66415,0.6641,0.66412,152100004.0
2005-06-17 02:45:00,0.6641,0.6642,0.6641,0.66418,54800001.0
2005-06-17 02:46:00,0.66415,0.6642,0.66415,0.66417,135600000.0
2005-06-17 02:47:00,0.66421,0.66423,0.6642,0.66421,138699996.0
2005-06-17 02:48:00,0.66392,0.6641,0.66382,0.66402,255699998.0
2005-06-17 02:49:00,0.6642,0.6642,0.66417,0.66418,54599998.0
2005-06-17 02:50:00,0.66417,0.6642,0.66417,0.6642,196099999.0
2005-06-17 02:51:00,0.66417,0.66421,0.66415,0.66421,67400001.0
2005-06-17 02:52:00,0.66422,0.66424,0.66419,0.66422,96199998.0
2005-06-17 02:53:00,0.66418,0.66419,0.66411,0.66419,128700000.0
2005-06-17 02:54:00,0.66413,0.66413,0.66381,0.66383,155499995.0
2005-06-17 02:55:00,0.66379,0.66411,0.66376,0.66411,134300002.0
2005-06-17 02:56:00,0.6642,0.6642,0.66407,0.66414,128700001.0
2005-06-17 02:57:00,0.66411,0.66413,0.6641,0.66413,101999998.0
2005-06-17 02:58:00,0.66415,0.66421,0.66411,0.66421,160800001.0
2005-06-17 02:59:00,0.6642,0.6642,0.66412,0.66412,69399998.0
2005-06-17 03:00:00,0.66413,0.66413,0.6641,0.6641,112599998.0
2005-06-17 03:01:00,0.66405,0.66411,0.66405,0.66408,104800000.0
2005-06-17 03:02:00,0.66407,0.66407,0.66403,0.66403,65600002.0
2005-06-17 03:03:00,0.66399,0.66402,0.6639,0.6639,152100000.0
2005-06-17 03:04:00,0.66389,0.66395,0.66389,0.6639,139400000.0
2005-06-17 03:05:00,0.66392,0.66396,0.66387,0.66396,225099993.0
2005-06-17 03:06:00,0.66402,0.66402,0.6639,0.66397,84500002.0
2005-06-17 03:07:00,0.6639,0.66397,0.6639,0.66392,93600000.0
2005-06-17 03:08:00,0.66392,0.66393,0.6639,0.66391,203100001.0
2005-06-17 03:09:00,0.66377,0.66393,0.66367,0.66383,93199999.0
2005-06-17 03:10:00,0.66392,0.66395,0.66389,0.6639,105500002.0
2005-06-17 03:11:00,0.66387,0.66395,0.66387,0.66389,65599998.0
2005-06-17 03:12:00,0.66392,0.66393,0.66388,0.66388,74699998.0
2005-06-17 03:13:00,0.66391,0.66392,0.66391,0.66392,16700000.0
2005-06-17 03:14:00,0.66389,0.66394,0.66388,0.66388,149299995.0
2005-06-17 03:15:00,0.6639,0.66394,0.66387,0.66387,157900000.0
2005-06-17 03:16:00,0.66391,0.66392,0.66389,0.6639,111700000.0
2005-06-17 03:17:00,0.66394,0.66394,0.66387,0.66389,182099998.0
2005-06-17 03:18:00,0.66383,0.66383,0.66363,0.66365,180499998.0
2005-06-17 03:19:00,0.66364,0.66366,0.66364,0.66366,82000000.0
2005-06-17 03:20:00,0.6637,0.66373,0.66366,0.66373,177000001.0
2005-06-17 03:21:00,0.66371,0.66374,0.66365,0.66372,56600000.0
2005-06-17 03:22:00,0.66375,0.66375,0.66368,0.66372,133900000.0
2005-06-17 03:23:00,0.6637,0.66373,0.66369,0.66371,111600001.0
2005-06-17 03:24:00,0.66371,0.66375,0.66368,0.66371,214900000.0
2005-06-17 03:25:00,0.66369,0.6637,0.66369,0.6637,34400000.0
2005-06-17 03:26:00,0.66369,0.66369,0.66364,0.66364,50299998.0
2005-06-17 03:27:00,0.66367,0.66368,0.66367,0.66368,30299999.0
2005-06-17 03:28:00,0.66366,0.66366,0.66359,0.66361,126999997.0
2005-06-17 03:29:00,0.66358,0.66363,0.66357,0.66363,75799997.0
2005-06-17 03:30:00,0.66358,0.66361,0.66357,0.66358,35900000.0
2005-06-17 03:31:00,0.66362,0.66365,0.66355,0.66355,96299999.0
2005-06-17 03:32:00,0.66361,0.66377,0.66361,0.66375,109899997.0
2005-06-17 03:33:00,0.66367,0.66382,0.66367,0.66381,122100000.0
2005-06-17 03:34:00,0.66385,0.66393,0.66379,0.66388,203600002.0
2005-06-17 03:35:00,0.66398,0.66406,0.66393,0.66393,87899998.0
2005-06-17 03:36:00,0.6639,0.6639,0.66388,0.66388,69900002.0
2005-06-17 03:37:00,0.66388,0.66388,0.66383,0.66386,138899998.0
2005-06-17 03:38:00,0.66391,0.66395,0.6639,0.6639,132100000.0
2005-06-17 03:39:00,0.6639,0.66395,0.6639,0.66395,47899998.0
2005-06-17 03:40:00,0.66392,0.66395,0.66392,0.66395,47899998.0
2005-06-17 03:41:00,0.66395,0.66395,0.66395,0.66395,17600000.0
2005-06-17 03:42:00,0.66397,0.66404,0.66397,0.66404,75200001.0
2005-06-17 03:43:00,0.66405,0.66408,0.66397,0.66407,207699997.0
2005-06-17 03:44:00,0.66407,0.66407,0.66407,0.66407,48600000.0
2005-06-17 03:45:00,0.66409,0.66413,0.66409,0.66413,12800000.0
2005-06-17 03:46:00,0.6642,0.66449,0.6642,0.66449,156600005.0
2005-06-17 03:47:00,0.66452,0.66455,0.66445,0.66445,126800000.0
2005-06-17 03:48:00,0.66444,0.66445,0.66435,0.66445,126100003.0
2005-06-17 03:49:00,0.66437,0.66447,0.66435,0.66439,211900003.0
2005-06-17 03:50:00,0.66433,0.66433,0.6643,0.6643,30900000.0
2005-06-17 03:51:00,0.6643,0.66436,0.66429,0.66432,113300001.0
2005-06-17 03:52:00,0.66433,0.66433,0.6643,0.6643,54100003.0
2005-06-17 03:53:00,0.66435,0.66435,0.66431,0.66432,73700001.0
2005-06-17 03:54:00,0.66442,0.66449,0.66442,0.66445,77600000.0
2005-06-17 03:55:00,0.66442,0.66449,0.66439,0.66449,213999999.0
2005-06-17 03:56:00,0.66445,0.66445,0.66434,0.66434,150699998.0
2005-06-17 03:57:00,0.66439,0.66446,0.66439,0.66443,105400000.0
2005-06-17 03:58:00,0.66438,0.6645,0.66438,0.66449,171099999.0
2005-06-17 03:59:00,0.66458,0.6647,0.66458,0.66459,163800002.0
2005-06-17 04:00:00,0.66459,0.66459,0.66459,0.66459,25500000.0
2005-06-17 04:01:00,0.66456,0.66456,0.66442,0.66445,168699997.0
2005-06-17 04:02:00,0.66441,0.66454,0.66434,0.66454,153600000.0
2005-06-17 04:03:00,0.6646,0.6646,0.66453,0.66453,137299997.0
2005-06-17 04:04:00,0.66454,0.66457,0.66451,0.66457,136100002.0
2005-06-17 04:05:00,0.66456,0.66456,0.66452,0.66452,16900000.0
2005-06-17 04:06:00,0.66451,0.66453,0.66447,0.66451,104800002.0
2005-06-17 04:07:00,0.66447,0.66453,0.66444,0.66444,134100001.0
2005-06-17 04:08:00,0.66444,0.66444,0.66443,0.66443,18800000.0
2005-06-17 04:09:00,0.66447,0.66449,0.66441,0.66449,132099999.0
2005-06-17 04:10:00,0.66452,0.66452,0.6645,0.66452,79800001.0
2005-06-17 04:11:00,0.66455,0.66457,0.6645,0.6645,128700000.0
2005-06-17 04:12:00,0.66453,0.66453,0.66453,0.66453,800000.0
2005-06-17 04:13:00,0.66456,0.66459,0.66456,0.66457,36200000.0
2005-06-17 04:14:00,0.66453,0.66453,0.66449,0.66449,77600003.0
2005-06-17 04:15:00,0.66453,0.66459,0.66453,0.66456,162200001.0
2005-06-17 04:16:00,0.66454,0.66457,0.66454,0.66456,163700002.0
2005-06-17 04:17:00,0.66455,0.66455,0.66455,0.66455,16100000.0
2005-06-17 04:18:00,0.6646,0.6646,0.6646,0.6646,23100000.0
2005-06-17 04:19:00,0.66456,0.66456,0.66452,0.66452,70000001.0
2005-06-17 04:20:00,0.66454,0.66458,0.66454,0.66454,146200003.0
2005-06-17 04:21:00,0.66455,0.66458,0.66455,0.66458,87700001.0
2005-06-17 04:22:00,0.66455,0.66455,0.66441,0.66441,242399997.0
2005-06-17 04:23:00,0.66443,0.66449,0.66443,0.66444,80499999.0
2005-06-17 04:24:00,0.66448,0.66454,0.66448,0.66451,136400000.0
2005-06-17 04:25:00,0.66443,0.66443,0.66437,0.66437,39099999.0
2005-06-17 04:26:00,0.66416,0.66419,0.66412,0.66419,183299999.0
2005-06-17 04:27:00,0.6642,0.66427,0.66418,0.66427,49500001.0
2005-06-17 04:28:00,0.66423,0.66423,0.66417,0.66417,35200000.0
2005-06-17 04:29:00,0.66423,0.66423,0.66423,0.66423,11700000.0
2005-06-17 04:30:00,0.66423,0.66428,0.66422,0.66423,115400002.0
2005-06-17 04:31:00,0.6642,0.6642,0.66404,0.66404,134400002.0
2005-06-17 04:32:00,0.66409,0.66416,0.66409,0.66413,122600001.0
2005-06-17 04:33:00,0.66421,0.66424,0.66419,0.6642,135700002.0
2005-06-17 04:34:00,0.66423,0.66425,0.66422,0.66423,221500002.0
2005-06-17 04:35:00,0.66427,0.6643,0.66419,0.66427,121999999.0
2005-06-17 04:36:00,0.66426,0.66427,0.6642,0.66424,71300000.0
2005-06-17 04:37:00,0.66417,0.66436,0.66417,0.66428,153800000.0
2005-06-17 04:38:00,0.66425,0.66427,0.6642,0.66423,136899998.0
2005-06-17 04:39:00,0.66422,0.66422,0.66413,0.66415,236800003.0
2005-06-17 04:40:00,0.66418,0.66418,0.66415,0.66415,67099999.0
2005-06-17 04:41:00,0.66421,0.66421,0.66413,0.66417,190399998.0
2005-06-17 04:42:00,0.66422,0.66422,0.66415,0.6642,78400002.0
2005-06-17 04:43:00,0.66417,0.66423,0.66416,0.66422,104100000.0
2005-06-17 04:44:00,0.6642,0.66427,0.66419,0.66426,150700003.0
2005-06-17 04:45:00,0.66424,0.66428,0.66422,0.66423,162899998.0
2005-06-17 04:46:00,0.66418,0.66424,0.66418,0.66424,51400002.0
2005-06-17 04:47:00,0.66423,0.66424,0.66418,0.66424,153600001.0
2005-06-17 04:48:00,0.66424,0.66424,0.66419,0.66419,38300000.0
2005-06-17 04:49:00,0.66418,0.66423,0.66417,0.6642,133300000.0
2005-06-17 04:50:00,0.6642,0.66428,0.66419,0.66423,141900002.0
2005-06-17 04:51:00,0.6642,0.6642,0.66419,0.66419,12900000.0
2005-06-17 04:52:00,0.66417,0.6642,0.66417,0.6642,6900000.0
2005-06-17 04:53:00,0.6642,0.66423,0.66415,0.6642,101400000.0
2005-06-17 04:54:00,0.66421,0.66424,0.66418,0.66418,230699998.0
2005-06-17 04:55:00,0.66415,0.66416,0.66409,0.66414,172999997.0
2005-06-17 04:56:00,0.66416,0.66421,0.66416,0.66418,106500002.0
2005-06-17 04:57:00,0.66415,0.66421,0.66415,0.66421,107099999.0
2005-06-17 04:58:00,0.66417,0.66417,0.66414,0.66416,57099998.0
2005-06-17 04:59:00,0.66411,0.66419,0.66411,0.66412,152799998.0
2005-06-17 05:00:00,0.6641,0.66413,0.6641,0.66413,122400002.0
2005-06-17 05:01:00,0.6641,0.66417,0.6641,0.66413,113000000.0
2005-06-17 05:02:00,0.66365,0.66399,0.66365,0.66384,251799998.0
2005-06-17 05:03:00,0.66417,0.66417,0.66413,0.66413,126300000.0
2005-06-17 05:04:00,0.66413,0.66417,0.66411,0.66414,110500002.0
2005-06-17 05:05:00,0.664,0.66404,0.66357,0.6638,276399999.0
2005-06-17 05:06:00,0.66415,0.66415,0.66413,0.66413,5600000.0
2005-06-17 05:07:00,0.66413,0.66413,0.66412,0.66412,74799999.0
2005-06-17 05:08:00,0.66383,0.66393,0.66356,0.66387,244400003.0
2005-06-17 05:09:00,0.6641,0.66418,0.6641,0.66418,115700000.0
2005-06-17 05:10:00,0.66413,0.66413,0.66413,0.66413,25500001.0
2005-06-17 05:11:00,0.66383,0.66397,0.66376,0.66392,150500001.0
2005-06-17 05:12:00,0.66417,0.66417,0.66413,0.66413,40300001.0
2005-06-17 05:13:00,0.66407,0.66407,0.66376,0.66398,161999998.0
2005-06-17 05:14:00,0.66415,0.66415,0.66408,0.66412,260700004.0
2005-06-17 05:15:00,0.66413,0.66413,0.6641,0.66412,173199998.0
2005-06-17 05:16:00,0.6641,0.66414,0.66408,0.66413,187499998.0
2005-06-17 05:17:00,0.66411,0.66415,0.66409,0.66415,94199998.0
2005-06-17 05:18:00,0.66409,0.66414,0.66409,0.6641,202000002.0
2005-06-17 05:19:00,0.66415,0.66415,0.66415,0.66415,11700000.0
2005-06-17 05:20:00,0.66413,0.66413,0.66413,0.66413,43299999.0
2005-06-17 05:21:00,0.66413,0.66413,0.66413,0.66413,4800000.0
2005-06-17 05:22:00,0.66413,0.66413,0.66413,0.66413,24700001.0
2005-06-17 05:23:00,0.66415,0.66415,0.66415,0.66415,49599998.0
2005-06-17 05:24:00,0.66414,0.66414,0.66405,0.66405,110299998.0
2005-06-17 05:25:00,0.6641,0.6641,0.6641,0.6641,800000.0
2005-06-17 05:26:00,0.66407,0.6641,0.66404,0.66405,206800002.0
2005-06-17 05:27:00,0.66415,0.6642,0.66413,0.66413,170099998.0
2005-06-17 05:28:00,0.66407,0.66413,0.66407,0.66407,110500003.0
2005-06-17 05:29:00,0.6641,0.6641,0.66407,0.66408,105299999.0
2005-06-17 05:30:00,0.66408,0.6641,0.66405,0.66405,100099999.0
2005-06-17 05:31:00,0.66407,0.66411,0.66407,0.66411,24900000.0
2005-06-17 05:32:00,0.66358,0.66411,0.66358,0.66411,212100004.0
2005-06-17 05:33:00,0.6641,0.6642,0.6641,0.66413,141399999.0
2005-06-17 05:34:00,0.66412,0.66417,0.66409,0.66409,119699997.0
2005-06-17 05:35:00,0.6641,0.6641,0.66406,0.66406,34700000.0
2005-06-17 05:36:00,0.66392,0.66399,0.66383,0.66384,134600001.0
2005-06-17 05:37:00,0.66403,0.66403,0.664,0.66403,28000001.0
2005-06-17 05:38:00,0.66405,0.66408,0.66405,0.66408,44700002.0
2005-06-17 05:39:00,0.66407,0.66409,0.66374,0.6638,248199995.0
2005-06-17 05:40:00,0.66407,0.66407,0.66402,0.66405,101300002.0
2005-06-17 05:41:00,0.66409,0.66414,0.66409,0.66412,149100003.0
2005-06-17 05:42:00,0.6641,0.66413,0.6641,0.66411,113200003.0
2005-06-17 05:43:00,0.66408,0.66408,0.66408,0.66408,17600000.0
2005-06-17 05:44:00,0.66418,0.66419,0.66417,0.66419,107499999.0
2005-06-17 05:45:00,0.66417,0.6642,0.66413,0.66413,116699999.0
2005-06-17 05:46:00,0.6642,0.6642,0.6642,0.6642,64000000.0
2005-06-17 05:47:00,0.66415,0.66423,0.66415,0.6642,191400002.0
2005-06-17 05:48:00,0.66416,0.66416,0.66415,0.66415,34200000.0
2005-06-17 05:49:00,0.66414,0.66415,0.66405,0.66405,57500001.0
2005-06-17 05:50:00,0.66412,0.66415,0.66412,0.66414,35800001.0
2005-06-17 05:51:00,0.66418,0.66418,0.6641,0.66415,144200000.0
2005-06-17 05:52:00,0.66413,0.66415,0.66407,0.66415,114500002.0
2005-06-17 05:53:00,0.66412,0.66415,0.66411,0.66411,136399998.0
2005-06-17 05:54:00,0.66407,0.66415,0.66407,0.66414,32600000.0
2005-06-17 05:55:00,0.66414,0.66414,0.66408,0.66408,49400002.0
2005-06-17 05:56:00,0.66407,0.66412,0.66407,0.66412,91700004.0
2005-06-17 05:57:00,0.66407,0.66413,0.66407,0.6641,79800001.0
2005-06-17 05:58:00,0.6641,0.6641,0.6641,0.6641,8000000.0
2005-06-17 05:59:00,0.66408,0.66408,0.66408,0.66408,38299999.0
2005-06-17 06:00:00,0.66409,0.6641,0.66405,0.6641,63200002.0
2005-06-17 06:01:00,0.66408,0.66408,0.66368,0.66372,113799997.0
2005-06-17 06:02:00,0.66406,0.66406,0.66404,0.66404,66299998.0
2005-06-17 06:03:00,0.66405,0.66407,0.66402,0.66402,156399998.0
2005-06-17 06:04:00,0.66403,0.66411,0.66403,0.66408,99899999.0
2005-06-17 06:05:00,0.66407,0.66413,0.66405,0.66413,122000000.0
2005-06-17 06:06:00,0.66409,0.66414,0.66405,0.66405,153199997.0
2005-06-17 06:07:00,0.66405,0.66405,0.664,0.66405,162300000.0
2005-06-17 06:08:00,0.66407,0.66407,0.66404,0.66406,128800003.0
2005-06-17 06:09:00,0.66373,0.664,0.66373,0.66384,95300002.0
2005-06-17 06:10:00,0.66405,0.66405,0.66405,0.66405,18500000.0
2005-06-17 06:11:00,0.66405,0.66405,0.66402,0.66402,108699996.0
2005-06-17 06:12:00,0.66406,0.6641,0.66406,0.66406,144700002.0
2005-06-17 06:13:00,0.66385,0.66405,0.66385,0.66388,119199998.0
2005-06-17 06:14:00,0.66405,0.6641,0.66405,0.6641,45600000.0
2005-06-17 06:15:00,0.66407,0.6641,0.66405,0.66405,109700000.0
2005-06-17 06:16:00,0.66375,0.66408,0.66366,0.66408,139000001.0
2005-06-17 06:17:00,0.66408,0.6641,0.66405,0.66408,161200004.0
2005-06-17 06:18:00,0.66412,0.66412,0.66409,0.66409,72599999.0
2005-06-17 06:19:00,0.66418,0.66418,0.66415,0.66417,9300000.0
2005-06-17 06:20:00,0.66412,0.66415,0.66412,0.66413,53300000.0
2005-06-17 06:21:00,0.66415,0.66415,0.66415,0.66415,65299999.0
2005-06-17 06:22:00,0.66413,0.66413,0.66412,0.66412,44600001.0
2005-06-17 06:23:00,0.66414,0.66415,0.66406,0.66407,149100003.0
2005-06-17 06:24:00,0.66374,0.66394,0.66374,0.66394,128200002.0
2005-06-17 06:25:00,0.66407,0.66414,0.66407,0.6641,38200000.0
2005-06-17 06:26:00,0.66418,0.66418,0.66412,0.66413,118799998.0
2005-06-17 06:27:00,0.66412,0.66415,0.6641,0.66412,112599999.0
2005-06-17 06:28:00,0.66415,0.66415,0.66407,0.66407,23100000.0
2005-06-17 06:29:00,0.66411,0.66419,0.66411,0.66419,115400001.0
2005-06-17 06:30:00,0.6642,0.6642,0.66416,0.66418,44700000.0
2005-06-17 06:31:00,0.66413,0.66419,0.66412,0.66419,79600001.0
2005-06-17 06:32:00,0.66419,0.66426,0.66419,0.6642,135200002.0
2005-06-17 06:33:00,0.66422,0.66422,0.66421,0.66421,26400001.0
2005-06-17 06:34:00,0.66423,0.66425,0.66423,0.66425,11400000.0
2005-06-17 06:35:00,0.66425,0.66425,0.66425,0.66425,38299999.0
2005-06-17 06:36:00,0.66405,0.66411,0.66389,0.66395,265700002.0
2005-06-17 06:37:00,0.66429,0.66441,0.66425,0.66441,170000005.0
2005-06-17 06:38:00,0.66431,0.66432,0.66431,0.66432,101599998.0
2005-06-17 06:39:00,0.66428,0.66428,0.66421,0.66421,32800000.0
2005-06-17 06:40:00,0.66427,0.66435,0.66427,0.66435,50300000.0
2005-06-17 06:41:00,0.66431,0.66431,0.6643,0.6643,54999998.0
2005-06-17 06:42:00,0.66425,0.66433,0.66425,0.66433,129500001.0
2005-06-17 06:43:00,0.66403,0.66425,0.66386,0.66425,101199998.0
2005-06-17 06:44:00,0.66435,0.66435,0.6643,0.6643,154900001.0
2005-06-17 06:45:00,0.66437,0.66437,0.66428,0.66428,130500001.0
2005-06-17 06:46:00,0.6643,0.66437,0.6643,0.6643,291299999.0
2005-06-17 06:47:00,0.66432,0.66437,0.66432,0.66435,206300002.0
2005-06-17 06:48:00,0.66412,0.66423,0.66397,0.66397,225000001.0
2005-06-17 06:49:00,0.66435,0.66435,0.66435,0.66435,26300000.0
2005-06-17 06:50:00,0.66405,0.66424,0.66391,0.66417,183800005.0
2005-06-17 06:51:00,0.66432,0.66432,0.66428,0.66428,23800000.0
2005-06-17 06:52:00,0.66432,0.66438,0.66432,0.66438,134699998.0
2005-06-17 06:53:00,0.66438,0.66438,0.6643,0.6643,108599998.0
2005-06-17 06:54:00,0.6643,0.66436,0.66429,0.66431,251000002.0
2005-06-17 06:55:00,0.66435,0.66445,0.66435,0.6644,123799998.0
2005-06-17 06:56:00,0.66436,0.66443,0.66436,0.6644,145200000.0
2005-06-17 06:57:00,0.66443,0.66445,0.66432,0.66432,174300004.0
2005-06-17 06:58:00,0.66433,0.66433,0.66432,0.66432,32900001.0
2005-06-17 06:59:00,0.66425,0.66433,0.66425,0.66428,163499996.0
2005-06-17 07:00:00,0.66425,0.66431,0.66425,0.66427,177500000.0
2005-06-17 07:01:00,0.66427,0.66434,0.66427,0.66431,145100000.0
2005-06-17 07:02:00,0.66432,0.66434,0.66427,0.66427,107100000.0
2005-06-17 07:03:00,0.66425,0.66434,0.66423,0.66431,179700001.0
2005-06-17 07:04:00,0.66434,0.66437,0.66429,0.66437,160200000.0
2005-06-17 07:05:00,0.66431,0.66437,0.66429,0.66437,85200002.0
2005-06-17 07:06:00,0.66433,0.66433,0.66429,0.66429,48900000.0
2005-06-17 07:07:00,0.66427,0.6643,0.66423,0.6643,149700001.0
2005-06-17 07:08:00,0.6643,0.6643,0.66427,0.6643,132400003.0
2005-06-17 07:09:00,0.66431,0.66436,0.66431,0.66435,232500003.0
2005-06-17 07:10:00,0.66437,0.66442,0.66434,0.66434,97100001.0
2005-06-17 07:11:00,0.66438,0.6644,0.66437,0.6644,130000000.0
2005-06-17 07:12:00,0.66433,0.66435,0.66433,0.66435,41400001.0
2005-06-17 07:13:00,0.66433,0.66437,0.66433,0.66435,58900000.0
2005-06-17 07:14:00,0.66436,0.66441,0.66429,0.66432,104599998.0
2005-06-17 07:15:00,0.66435,0.66443,0.66435,0.66443,192200001.0
2005-06-17 07:16:00,0.66445,0.6645,0.66445,0.6645,126900001.0
2005-06-17 07:17:00,0.66447,0.6645,0.66447,0.6645,111700003.0
2005-06-17 07:18:00,0.66448,0.66448,0.66442,0.66442,105700000.0
2005-06-17 07:19:00,0.66442,0.66447,0.66442,0.66443,103499998.0
2005-06-17 07:20:00,0.66424,0.66436,0.66413,0.66433,166500001.0
2005-06-17 07:21:00,0.66445,0.66445,0.66443,0.66443,86499998.0
2005-06-17 07:22:00,0.66425,0.66436,0.66407,0.66434,228300004.0
2005-06-17 07:23:00,0.66445,0.66445,0.66445,0.66445,25500001.0
2005-06-17 07:24:00,0.66447,0.6645,0.66447,0.6645,59100002.0
2005-06-17 07:25:00,0.6645,0.66453,0.6645,0.66453,35899998.0
2005-06-17 07:26:00,0.66455,0.6646,0.66455,0.66456,132799997.0
2005-06-17 07:27:00,0.66452,0.66455,0.66448,0.66455,91100000.0
2005-06-17 07:28:00,0.66457,0.66462,0.66455,0.66456,146100001.0
2005-06-17 07:29:00,0.66456,0.6646,0.66452,0.6646,116600000.0
2005-06-17 07:30:00,0.66448,0.66455,0.66429,0.66433,192599998.0
2005-06-17 07:31:00,0.66463,0.66463,0.66457,0.66457,118799999.0
2005-06-17 07:32:00,0.66459,0.66462,0.66458,0.6646,60600001.0
2005-06-17 07:33:00,0.66461,0.66461,0.66451,0.66451,146100003.0
2005-06-17 07:34:00,0.66446,0.66452,0.66439,0.66445,189199999.0
2005-06-17 07:35:00,0.66436,0.66445,0.66436,0.66445,219400000.0
2005-06-17 07:36:00,0.66456,0.66459,0.66451,0.66453,187700002.0
2005-06-17 07:37:00,0.66456,0.6646,0.66454,0.66456,245999999.0
2005-06-17 07:38:00,0.66456,0.6646,0.66456,0.66456,169199997.0
2005-06-17 07:39:00,0.66456,0.66464,0.66456,0.66457,90500000.0
2005-06-17 07:40:00,0.6646,0.6646,0.66454,0.66455,44699998.0
2005-06-17 07:41:00,0.66455,0.66455,0.66452,0.66455,213000002.0
2005-06-17 07:42:00,0.66453,0.66455,0.66453,0.66453,70900000.0
2005-06-17 07:43:00,0.6645,0.66457,0.6645,0.66453,167599997.0
2005-06-17 07:44:00,0.6645,0.66453,0.6645,0.66453,47000001.0
2005-06-17 07:45:00,0.6645,0.66454,0.66447,0.66447,54500001.0
2005-06-17 07:46:00,0.66444,0.66453,0.66444,0.66448,96800000.0
2005-06-17 07:47:00,0.66455,0.66461,0.66454,0.66454,131600000.0
2005-06-17 07:48:00,0.66454,0.66459,0.66454,0.66455,208600003.0
2005-06-17 07:49:00,0.66454,0.6646,0.6645,0.66451,117200000.0
2005-06-17 07:50:00,0.66453,0.66453,0.66451,0.66452,122399999.0
2005-06-17 07:51:00,0.66449,0.66454,0.66447,0.66447,228799998.0
2005-06-17 07:52:00,0.6645,0.6645,0.66447,0.66447,28100000.0
2005-06-17 07:53:00,0.66444,0.66444,0.66439,0.66439,42599998.0
2005-06-17 07:54:00,0.66435,0.6644,0.66435,0.66436,31500000.0
2005-06-17 07:55:00,0.66436,0.66439,0.66436,0.66437,157500000.0
2005-06-17 07:56:00,0.6643,0.66435,0.66428,0.66428,169099997.0
2005-06-17 07:57:00,0.66428,0.66434,0.66428,0.66434,6100000.0
2005-06-17 07:58:00,0.66441,0.66445,0.66433,0.66433,291099996.0
2005-06-17 07:59:00,0.66436,0.66442,0.66436,0.66442,22200000.0
2005-06-17 08:00:00,0.6644,0.66448,0.66439,0.66443,200200001.0
2005-06-17 08:01:00,0.66447,0.66447,0.66437,0.66437,43000000.0
2005-06-17 08:02:00,0.66437,0.66441,0.66436,0.66437,142099997.0
2005-06-17 08:03:00,0.66441,0.66444,0.66437,0.66437,115800000.0
2005-06-17 08:04:00,0.66438,0.6644,0.66432,0.66437,154300002.0
2005-06-17 08:05:00,0.6643,0.6643,0.6642,0.6642,63800002.0
2005-06-17 08:06:00,0.6643,0.66448,0.6643,0.66446,184399997.0
2005-06-17 08:07:00,0.66439,0.66446,0.66439,0.66446,197700003.0
2005-06-17 08:08:00,0.66443,0.66445,0.66441,0.66445,89300000.0
2005-06-17 08:09:00,0.66448,0.66448,0.66439,0.66443,153200002.0
2005-06-17 08:10:00,0.66437,0.66438,0.66406,0.66425,86699999.0
2005-06-17 08:11:00,0.66442,0.66451,0.66442,0.66451,186800003.0
2005-06-17 08:12:00,0.66456,0.66461,0.66451,0.6646,136300002.0
2005-06-17 08:13:00,0.66458,0.66461,0.66423,0.66452,165800001.0
2005-06-17 08:14:00,0.6645,0.6645,0.6645,0.6645,109800003.0
2005-06-17 08:15:00,0.66449,0.66458,0.66447,0.66447,85900001.0
2005-06-17 08:16:00,0.66444,0.6645,0.66444,0.6645,141600003.0
2005-06-17 08:17:00,0.66455,0.66457,0.66455,0.66457,37899999.0
2005-06-17 08:18:00,0.66459,0.66461,0.66459,0.66461,56599999.0
2005-06-17 08:19:00,0.66457,0.66463,0.66457,0.6646,138200001.0
2005-06-17 08:20:00,0.66456,0.66456,0.66452,0.66452,52000000.0
2005-06-17 08:21:00,0.66457,0.66457,0.6645,0.6645,60799998.0
2005-06-17 08:22:00,0.66456,0.66458,0.66454,0.66454,94100002.0
2005-06-17 08:23:00,0.66458,0.6646,0.66456,0.6646,94399998.0
2005-06-17 08:24:00,0.66465,0.6647,0.66465,0.66469,146499998.0
2005-06-17 08:25:00,0.66463,0.66467,0.66463,0.66463,80600001.0
2005-06-17 08:26:00,0.66458,0.66459,0.66446,0.66446,67300000.0
2005-06-17 08:27:00,0.66444,0.66447,0.66436,0.66442,112500001.0
2005-06-17 08:28:00,0.66443,0.66444,0.66443,0.66444,12900000.0
2005-06-17 08:29:00,0.66442,0.66442,0.66438,0.66439,73500001.0
2005-06-17 08:30:00,0.66443,0.66453,0.66443,0.66453,91500001.0
2005-06-17 08:31:00,0.66454,0.66462,0.66448,0.66459,122900002.0
2005-06-17 08:32:00,0.6646,0.66465,0.66458,0.66461,159900002.0
2005-06-17 08:33:00,0.66463,0.66467,0.66463,0.66467,143699998.0
2005-06-17 08:34:00,0.66465,0.66478,0.66464,0.66478,79499999.0
2005-06-17 08:35:00,0.66478,0.66488,0.66478,0.66484,103000000.0
2005-06-17 08:36:00,0.66475,0.66493,0.66475,0.66487,260500003.0
2005-06-17 08:37:00,0.66488,0.66492,0.66482,0.66487,85599998.0
2005-06-17 08:38:00,0.66488,0.66496,0.66488,0.66496,116800002.0
2005-06-17 08:39:00,0.66492,0.665,0.66487,0.665,66000000.0
2005-06-17 08:40:00,0.66498,0.66499,0.66492,0.66499,171100002.0
2005-06-17 08:41:00,0.66497,0.66501,0.66497,0.665,167699999.0
2005-06-17 08:42:00,0.66495,0.66502,0.66495,0.665,181500000.0
2005-06-17 08:43:00,0.66497,0.66501,0.66491,0.66491,122100001.0
2005-06-17 08:44:00,0.6649,0.665,0.66486,0.665,145800004.0
2005-06-17 08:45:00,0.66495,0.66505,0.66495,0.66505,34700000.0
2005-06-17 08:46:00,0.66511,0.66518,0.66508,0.66513,38000000.0
2005-06-17 08:47:00,0.66516,0.66516,0.66505,0.66507,161900001.0
2005-06-17 08:48:00,0.66503,0.66506,0.66498,0.66504,188199999.0
2005-06-17 08:49:00,0.665,0.66502,0.66497,0.665,117400001.0
2005-06-17 08:50:00,0.66495,0.66495,0.66495,0.66495,46500001.0
2005-06-17 08:51:00,0.66497,0.665,0.66496,0.66497,157500003.0
2005-06-17 08:52:00,0.66492,0.66499,0.66491,0.66495,159900000.0
2005-06-17 08:53:00,0.66488,0.66488,0.66482,0.66482,61100000.0
2005-06-17 08:54:00,0.66477,0.66477,0.66473,0.66475,138600002.0
2005-06-17 08:55:00,0.66476,0.66485,0.66473,0.66475,200600000.0
2005-06-17 08:56:00,0.6648,0.66482,0.66477,0.6648,146799999.0
2005-06-17 08:57:00,0.66483,0.66488,0.66483,0.66484,120600001.0
2005-06-17 08:58:00,0.66481,0.66481,0.66471,0.66481,205699997.0
2005-06-17 08:59:00,0.66473,0.66488,0.66473,0.66486,87199998.0
2005-06-17 09:00:00,0.66488,0.6649,0.66487,0.6649,60000002.0
2005-06-17 09:01:00,0.66489,0.66491,0.66483,0.66483,146700002.0
2005-06-17 09:02:00,0.66487,0.66489,0.66484,0.66484,76999999.0
2005-06-17 09:03:00,0.66487,0.66491,0.66481,0.66481,94400000.0
2005-06-17 09:04:00,0.66485,0.66485,0.66483,0.66483,109500001.0
2005-06-17 09:05:00,0.66487,0.66491,0.66479,0.66486,129000000.0
2005-06-17 09:06:00,0.66489,0.66489,0.66482,0.66482,153600003.0
2005-06-17 09:07:00,0.66489,0.6651,0.66489,0.6651,200999999.0
2005-06-17 09:08:00,0.6651,0.6651,0.66492,0.66502,117000000.0
2005-06-17 09:09:00,0.66504,0.66512,0.66504,0.66511,166999998.0
2005-06-17 09:10:00,0.66515,0.66521,0.66515,0.6652,62200000.0
2005-06-17 09:11:00,0.66518,0.66523,0.66515,0.66517,209199998.0
2005-06-17 09:12:00,0.66513,0.66517,0.66508,0.66508,284000005.0
2005-06-17 09:13:00,0.66505,0.66509,0.66505,0.66509,173300003.0
2005-06-17 09:14:00,0.66506,0.66513,0.66506,0.66513,47199999.0
2005-06-17 09:15:00,0.66511,0.66512,0.66509,0.6651,93899998.0
2005-06-17 09:16:00,0.66511,0.66518,0.66507,0.66518,148799995.0
2005-06-17 09:17:00,0.6652,0.6652,0.66509,0.66516,126499999.0
2005-06-17 09:18:00,0.6652,0.66521,0.66512,0.66519,141300000.0
2005-06-17 09:19:00,0.66518,0.66518,0.66514,0.66514,5600000.0
2005-06-17 09:20:00,0.66516,0.66517,0.66513,0.66517,55700001.0
2005-06-17 09:21:00,0.66519,0.66526,0.66516,0.66523,114400002.0
2005-06-17 09:22:00,0.6652,0.6652,0.66512,0.66518,117400000.0
2005-06-17 09:23:00,0.66516,0.66519,0.66514,0.66515,160400001.0
2005-06-17 09:24:00,0.66516,0.66521,0.66512,0.66512,120200002.0
2005-06-17 09:25:00,0.66515,0.66519,0.66512,0.66512,120900000.0
2005-06-17 09:26:00,0.66512,0.66517,0.66511,0.66517,228499994.0
2005-06-17 09:27:00,0.66519,0.66519,0.66511,0.66515,189100000.0
2005-06-17 09:28:00,0.66517,0.66523,0.66517,0.66517,144000004.0
2005-06-17 09:29:00,0.66521,0.66524,0.66521,0.66524,31100000.0
2005-06-17 09:30:00,0.66528,0.66528,0.6652,0.6652,54900000.0
2005-06-17 09:31:00,0.66517,0.6652,0.66517,0.66517,74999998.0
2005-06-17 09:32:00,0.66514,0.66523,0.66514,0.66523,157000004.0
2005-06-17 09:33:00,0.6652,0.66522,0.66516,0.66522,140099997.0
2005-06-17 09:34:00,0.66518,0.66524,0.66515,0.66518,154500002.0
2005-06-17 09:35:00,0.66515,0.66516,0.66504,0.6651,175199998.0
2005-06-17 09:36:00,0.66509,0.66519,0.66509,0.66511,149199996.0
2005-06-17 09:37:00,0.66517,0.66519,0.66513,0.66516,119600003.0
2005-06-17 09:38:00,0.6652,0.6652,0.66509,0.66518,217300000.0
2005-06-17 09:39:00,0.66515,0.66517,0.66513,0.66514,114100000.0
2005-06-17 09:40:00,0.66518,0.66518,0.66509,0.66513,122699997.0
2005-06-17 09:41:00,0.66512,0.66521,0.66512,0.66515,129799999.0
2005-06-17 09:42:00,0.66519,0.66522,0.66513,0.66517,114000001.0
2005-06-17 09:43:00,0.66515,0.66522,0.66512,0.66522,214300002.0
2005-06-17 09:44:00,0.66517,0.6652,0.66517,0.6652,34300000.0
2005-06-17 09:45:00,0.66521,0.66521,0.66511,0.66515,69400000.0
2005-06-17 09:46:00,0.6652,0.6652,0.66518,0.6652,62199998.0
2005-06-17 09:47:00,0.66521,0.66521,0.6651,0.66513,101700000.0
2005-06-17 09:48:00,0.6651,0.66514,0.66507,0.66507,242700006.0
2005-06-17 09:49:00,0.66507,0.66512,0.66504,0.66512,145200000.0
2005-06-17 09:50:00,0.66517,0.66522,0.66516,0.66519,85300002.0
2005-06-17 09:51:00,0.66516,0.66521,0.66512,0.6652,131299997.0
2005-06-17 09:52:00,0.66521,0.66525,0.66521,0.66524,94200001.0
2005-06-17 09:53:00,0.66528,0.66529,0.66524,0.66527,249000000.0
2005-06-17 09:54:00,0.6652,0.66532,0.6652,0.66532,88299999.0
2005-06-17 09:55:00,0.66528,0.66528,0.66524,0.66524,56699999.0
2005-06-17 09:56:00,0.66521,0.66523,0.66519,0.66522,90000002.0
2005-06-17 09:57:00,0.66525,0.66525,0.66519,0.66524,91399998.0
2005-06-17 09:58:00,0.66525,0.66525,0.6652,0.6652,95600000.0
2005-06-17 09:59:00,0.66523,0.66523,0.66512,0.66512,70799999.0
2005-06-17 10:00:00,0.6651,0.66518,0.6651,0.66518,111299997.0
2005-06-17 10:01:00,0.66515,0.6652,0.66515,0.6652,40700001.0
2005-06-17 10:02:00,0.66517,0.66522,0.66517,0.66522,193700000.0
2005-06-17 10:03:00,0.66524,0.66524,0.66517,0.66524,210700000.0
2005-06-17 10:04:00,0.66522,0.66531,0.66522,0.66523,48099999.0
2005-06-17 10:05:00,0.66522,0.66526,0.66522,0.66522,177499999.0
2005-06-17 10:06:00,0.66514,0.66519,0.66508,0.66519,96699999.0
2005-06-17 10:07:00,0.66519,0.66519,0.66504,0.66507,135700000.0
2005-06-17 10:08:00,0.66503,0.66505,0.66497,0.66498,109700000.0
2005-06-17 10:09:00,0.66497,0.66503,0.6649,0.66493,186999998.0
2005-06-17 10:10:00,0.66494,0.66497,0.6649,0.66495,106800000.0
2005-06-17 10:11:00,0.66491,0.66496,0.6649,0.66492,126199998.0
2005-06-17 10:12:00,0.66493,0.66496,0.66487,0.6649,94199997.0
2005-06-17 10:13:00,0.66489,0.66497,0.66489,0.66492,129799999.0
2005-06-17 10:14:00,0.66492,0.66492,0.66488,0.66488,21500001.0
2005-06-17 10:15:00,0.66494,0.66494,0.66486,0.66487,187400002.0
2005-06-17 10:16:00,0.66489,0.66493,0.66489,0.66493,29700001.0
2005-06-17 10:17:00,0.66493,0.66498,0.6649,0.66493,141100000.0
2005-06-17 10:18:00,0.66493,0.66493,0.66487,0.66489,67599999.0
2005-06-17 10:19:00,0.66487,0.66491,0.66486,0.66487,141600000.0
2005-06-17 10:20:00,0.66486,0.66488,0.66484,0.66488,202300000.0
2005-06-17 10:21:00,0.66484,0.66488,0.66482,0.66483,85200002.0
2005-06-17 10:22:00,0.66479,0.66483,0.66474,0.66477,187000000.0
2005-06-17 10:23:00,0.6647,0.66477,0.6647,0.66474,127800000.0
2005-06-17 10:24:00,0.66468,0.66477,0.66464,0.66464,197299999.0
2005-06-17 10:25:00,0.66463,0.66475,0.66463,0.66473,198100001.0
2005-06-17 10:26:00,0.66477,0.66486,0.66476,0.66485,205599999.0
2005-06-17 10:27:00,0.66486,0.66492,0.6648,0.6649,84200001.0
2005-06-17 10:28:00,0.66482,0.66495,0.66482,0.66488,255500000.0
2005-06-17 10:29:00,0.66483,0.66487,0.66482,0.66482,240099997.0
2005-06-17 10:30:00,0.66484,0.66486,0.66484,0.66486,25300000.0
2005-06-17 10:31:00,0.66484,0.6649,0.66484,0.66488,81400001.0
2005-06-17 10:32:00,0.66493,0.665,0.66491,0.66492,200700004.0
2005-06-17 10:33:00,0.66488,0.66488,0.6648,0.66481,134200000.0
2005-06-17 10:34:00,0.66478,0.66478,0.66471,0.66476,137999998.0
2005-06-17 10:35:00,0.66478,0.6648,0.66468,0.6648,159400005.0
2005-06-17 10:36:00,0.6648,0.6648,0.66472,0.66475,123000002.0
2005-06-17 10:37:00,0.66474,0.66474,0.66468,0.66473,145899996.0
2005-06-17 10:38:00,0.66475,0.66482,0.66475,0.6648,201400000.0
2005-06-17 10:39:00,0.66475,0.66481,0.66475,0.66481,91099998.0
2005-06-17 10:40:00,0.6648,0.6648,0.66466,0.66466,76900000.0
2005-06-17 10:41:00,0.66463,0.66463,0.66451,0.66463,91199999.0
2005-06-17 10:42:00,0.66461,0.66463,0.66452,0.66459,151700000.0
2005-06-17 10:43:00,0.66465,0.66477,0.66461,0.66477,146299998.0
2005-06-17 10:44:00,0.66475,0.66483,0.66475,0.66483,124700000.0
2005-06-17 10:45:00,0.66486,0.66488,0.66481,0.66488,90000000.0
2005-06-17 10:46:00,0.6648,0.66489,0.6648,0.66489,212700000.0
2005-06-17 10:47:00,0.66488,0.66488,0.66478,0.6648,210200001.0
2005-06-17 10:48:00,0.6648,0.66488,0.66478,0.66488,157400001.0
2005-06-17 10:49:00,0.66497,0.66509,0.66497,0.66509,95200001.0
2005-06-17 10:50:00,0.66515,0.66521,0.66514,0.66515,90500001.0
2005-06-17 10:51:00,0.66519,0.66524,0.66511,0.66512,123000001.0
2005-06-17 10:52:00,0.66511,0.66518,0.66511,0.66518,119100001.0
2005-06-17 10:53:00,0.66513,0.66513,0.66501,0.66503,103499999.0
2005-06-17 10:54:00,0.66507,0.66509,0.66505,0.66505,171899998.0
2005-06-17 10:55:00,0.66505,0.66516,0.66501,0.66516,76600000.0
2005-06-17 10:56:00,0.6651,0.6651,0.66494,0.66505,186799999.0
2005-06-17 10:57:00,0.66501,0.66507,0.665,0.665,247299993.0
2005-06-17 10:58:00,0.66496,0.66496,0.66492,0.66492,15200000.0
2005-06-17 10:59:00,0.66486,0.66487,0.66477,0.66482,102500002.0
2005-06-17 11:00:00,0.6648,0.66487,0.6648,0.66482,70999999.0
2005-06-17 11:01:00,0.66485,0.66492,0.6648,0.6648,249999996.0
2005-06-17 11:02:00,0.66478,0.66482,0.6647,0.66477,213800003.0
2005-06-17 11:03:00,0.66482,0.66483,0.6648,0.6648,98899997.0
2005-06-17 11:04:00,0.66481,0.66481,0.66474,0.66476,210800001.0
2005-06-17 11:05:00,0.66474,0.66478,0.66469,0.66478,109199998.0
2005-06-17 11:06:00,0.66484,0.66484,0.66477,0.66477,119800003.0
2005-06-17 11:07:00,0.6647,0.66471,0.66467,0.66467,71200001.0
2005-06-17 11:08:00,0.66476,0.66476,0.66468,0.66468,76200000.0
2005-06-17 11:09:00,0.66463,0.66467,0.66459,0.66467,117600001.0
2005-06-17 11:10:00,0.66467,0.6647,0.66466,0.66467,177300003.0
2005-06-17 11:11:00,0.66468,0.66468,0.66462,0.66462,132999999.0
2005-06-17 11:12:00,0.66464,0.66469,0.66461,0.66465,104200003.0
2005-06-17 11:13:00,0.66461,0.66478,0.66461,0.66478,96600000.0
2005-06-17 11:14:00,0.6648,0.6648,0.66465,0.66467,260799997.0
2005-06-17 11:15:00,0.66474,0.66475,0.6647,0.66475,242900001.0
2005-06-17 11:16:00,0.66478,0.66493,0.66478,0.66493,252200003.0
2005-06-17 11:17:00,0.66493,0.66493,0.66484,0.66488,240999996.0
2005-06-17 11:18:00,0.66493,0.66503,0.66493,0.66503,105300001.0
2005-06-17 11:19:00,0.6651,0.66512,0.66497,0.6651,364299998.0
2005-06-17 11:20:00,0.66509,0.66524,0.66509,0.66522,84700002.0
2005-06-17 11:21:00,0.66535,0.6654,0.66528,0.66528,101399999.0
2005-06-17 11:22:00,0.66521,0.66521,0.66512,0.66512,138900001.0
2005-06-17 11:23:00,0.66513,0.66513,0.66501,0.66502,105299998.0
2005-06-17 11:24:00,0.6651,0.66513,0.66506,0.66513,74900003.0
2005-06-17 11:25:00,0.66511,0.66511,0.66508,0.66508,63799999.0
2005-06-17 11:26:00,0.66507,0.66513,0.66506,0.66513,129899999.0
2005-06-17 11:27:00,0.66513,0.66522,0.66513,0.6652,160999997.0
2005-06-17 11:28:00,0.66517,0.66522,0.66514,0.66521,156699999.0
2005-06-17 11:29:00,0.66523,0.66523,0.66517,0.66517,196899998.0
2005-06-17 11:30:00,0.66519,0.66519,0.66508,0.66515,146999999.0
2005-06-17 11:31:00,0.66511,0.66512,0.66505,0.66505,99599998.0
2005-06-17 11:32:00,0.66515,0.6652,0.66506,0.6652,145700002.0
2005-06-17 11:33:00,0.66521,0.66525,0.66519,0.66519,153500003.0
2005-06-17 11:34:00,0.66519,0.66521,0.66511,0.66512,135699999.0
2005-06-17 11:35:00,0.66512,0.66512,0.665,0.665,60100001.0
2005-06-17 11:36:00,0.66504,0.66509,0.66492,0.66492,206500004.0
2005-06-17 11:37:00,0.66495,0.66502,0.66493,0.66495,148600000.0
2005-06-17 11:38:00,0.66486,0.66487,0.66486,0.66487,43999999.0
2005-06-17 11:39:00,0.66486,0.66496,0.66486,0.66495,50299999.0
2005-06-17 11:40:00,0.66499,0.66501,0.66494,0.66494,226699994.0
2005-06-17 11:41:00,0.66493,0.66497,0.66493,0.66497,53399999.0
2005-06-17 11:42:00,0.66489,0.66498,0.66487,0.66498,174699999.0
2005-06-17 11:43:00,0.66505,0.66509,0.665,0.66509,73900001.0
2005-06-17 11:44:00,0.66507,0.66512,0.66507,0.66507,196200001.0
2005-06-17 11:45:00,0.66502,0.66504,0.66497,0.66498,218900005.0
2005-06-17 11:46:00,0.66497,0.66507,0.66497,0.66504,259300003.0
2005-06-17 11:47:00,0.66514,0.66519,0.66514,0.66519,94999998.0
2005-06-17 11:48:00,0.66509,0.66518,0.66509,0.66517,176000001.0
2005-06-17 11:49:00,0.66512,0.66512,0.66505,0.6651,95700000.0
2005-06-17 11:50:00,0.66498,0.66504,0.66495,0.66504,208699994.0
2005-06-17 11:51:00,0.66505,0.66511,0.66501,0.66505,226599999.0
2005-06-17 11:52:00,0.6651,0.6651,0.66503,0.66508,127700001.0
2005-06-17 11:53:00,0.66507,0.66516,0.66505,0.66516,124299998.0
2005-06-17 11:54:00,0.66507,0.66517,0.66507,0.66512,118500004.0
2005-06-17 11:55:00,0.66519,0.66519,0.66508,0.66513,109900002.0
2005-06-17 11:56:00,0.66511,0.66511,0.66504,0.66509,178600003.0
2005-06-17 11:57:00,0.6651,0.66511,0.66502,0.66511,178300001.0
2005-06-17 11:58:00,0.6651,0.66511,0.66501,0.66502,140699998.0
2005-06-17 11:59:00,0.66508,0.66516,0.66508,0.66516,204699998.0
2005-06-17 12:00:00,0.6651,0.66516,0.66509,0.66515,269700001.0
2005-06-17 12:01:00,0.6652,0.66525,0.66516,0.66516,117999998.0
2005-06-17 12:02:00,0.66521,0.66521,0.66517,0.66518,162000001.0
2005-06-17 12:03:00,0.6652,0.66522,0.66518,0.66518,80499998.0
2005-06-17 12:04:00,0.66518,0.66523,0.66516,0.6652,193699999.0
2005-06-17 12:05:00,0.66492,0.6651,0.66491,0.6651,145100001.0
2005-06-17 12:06:00,0.66516,0.66517,0.66514,0.66515,202400000.0
2005-06-17 12:07:00,0.66518,0.66522,0.66517,0.66519,184699996.0
2005-06-17 12:08:00,0.6653,0.66541,0.66526,0.66541,190499998.0
2005-06-17 12:09:00,0.66548,0.66565,0.66548,0.66561,253300005.0
2005-06-17 12:10:00,0.66572,0.66585,0.66571,0.66585,68700001.0
2005-06-17 12:11:00,0.66596,0.66608,0.66596,0.66608,115199997.0
2005-06-17 12:12:00,0.66598,0.66602,0.66589,0.6659,150199995.0
2005-06-17 12:13:00,0.66582,0.66582,0.66575,0.66576,159899998.0
2005-06-17 12:14:00,0.66584,0.6659,0.66584,0.66587,84600001.0
2005-06-17 12:15:00,0.66585,0.66585,0.6658,0.66585,118700001.0
2005-06-17 12:16:00,0.66595,0.66595,0.66587,0.66593,129599998.0
2005-06-17 12:17:00,0.66589,0.66598,0.66587,0.6659,206499998.0
2005-06-17 12:18:00,0.66591,0.66594,0.66587,0.66587,77599999.0
2005-06-17 12:19:00,0.6659,0.6659,0.66587,0.66587,16100000.0
2005-06-17 12:20:00,0.66585,0.66591,0.66582,0.66591,115299998.0
2005-06-17 12:21:00,0.66582,0.6659,0.66582,0.66587,250800002.0
2005-06-17 12:22:00,0.66584,0.66591,0.6658,0.66591,44000000.0
2005-06-17 12:23:00,0.66589,0.66597,0.66586,0.66597,142500000.0
2005-06-17 12:24:00,0.66594,0.66608,0.66592,0.66608,102800002.0
2005-06-17 12:25:00,0.66614,0.66627,0.66614,0.66623,107000001.0
2005-06-17 12:26:00,0.66617,0.66624,0.66602,0.66606,229699998.0
2005-06-17 12:27:00,0.66606,0.6661,0.666,0.66604,257700003.0
2005-06-17 12:28:00,0.6661,0.66614,0.66605,0.66607,87200001.0
2005-06-17 12:29:00,0.66609,0.66618,0.66609,0.66613,227999998.0
2005-06-17 12:30:00,0.66603,0.66607,0.6659,0.66592,138599998.0
2005-06-17 12:31:00,0.66589,0.66589,0.66576,0.66578,111800000.0
2005-06-17 12:32:00,0.66572,0.66572,0.66564,0.66564,108999997.0
2005-06-17 12:33:00,0.66568,0.66568,0.6656,0.66562,72599999.0
2005-06-17 12:34:00,0.66566,0.66571,0.66566,0.66571,61900000.0
2005-06-17 12:35:00,0.66581,0.66592,0.66581,0.66587,215799997.0
2005-06-17 12:36:00,0.66589,0.66591,0.66583,0.66584,85000001.0
2005-06-17 12:37:00,0.6658,0.66584,0.66574,0.66582,189200000.0
2005-06-17 12:38:00,0.6658,0.66594,0.6658,0.66594,68600000.0
2005-06-17 12:39:00,0.66605,0.66624,0.66601,0.66624,82199998.0
2005-06-17 12:40:00,0.66616,0.66626,0.66616,0.66626,106499999.0
2005-06-17 12:41:00,0.6662,0.66626,0.6662,0.66625,208800003.0
2005-06-17 12:42:00,0.66617,0.66624,0.66614,0.66621,263600000.0
2005-06-17 12:43:00,0.6662,0.66637,0.6662,0.66637,98600001.0
2005-06-17 12:44:00,0.66638,0.66658,0.66635,0.66658,166400006.0
2005-06-17 12:45:00,0.66663,0.66666,0.6666,0.66664,157799999.0
2005-06-17 12:46:00,0.66669,0.66675,0.66669,0.6667,42300001.0
2005-06-17 12:47:00,0.66665,0.66677,0.66663,0.66677,102100003.0
2005-06-17 12:48:00,0.66678,0.66678,0.6667,0.66671,202699996.0
2005-06-17 12:49:00,0.66666,0.66667,0.6666,0.6666,110100000.0
2005-06-17 12:50:00,0.66661,0.66661,0.66651,0.66651,216099997.0
2005-06-17 12:51:00,0.66654,0.66668,0.66651,0.66668,229099998.0
2005-06-17 12:52:00,0.66668,0.6667,0.66656,0.6667,171700000.0
2005-06-17 12:53:00,0.6667,0.66671,0.6666,0.66671,123899999.0
2005-06-17 12:54:00,0.66665,0.66665,0.66656,0.66663,104000001.0
2005-06-17 12:55:00,0.66663,0.66663,0.66658,0.66661,183499999.0
2005-06-17 12:56:00,0.66664,0.66674,0.66664,0.6667,59700002.0
2005-06-17 12:57:00,0.6667,0.6667,0.66664,0.66664,115199997.0
2005-06-17 12:58:00,0.66665,0.66665,0.6666,0.6666,156000001.0
2005-06-17 12:59:00,0.6666,0.66665,0.66656,0.66656,128700000.0
2005-06-17 13:00:00,0.66659,0.66659,0.66652,0.66652,106100001.0
2005-06-17 13:01:00,0.66661,0.66661,0.66652,0.66652,109099998.0
2005-06-17 13:02:00,0.66665,0.66665,0.66653,0.66664,195700003.0
2005-06-17 13:03:00,0.66664,0.66673,0.66664,0.6667,130800000.0
2005-06-17 13:04:00,0.66671,0.66671,0.66658,0.66662,115100002.0
2005-06-17 13:05:00,0.66657,0.66661,0.66647,0.66661,70400001.0
2005-06-17 13:06:00,0.66663,0.66674,0.66659,0.66674,166100000.0
2005-06-17 13:07:00,0.66678,0.66687,0.66671,0.66686,87100000.0
2005-06-17 13:08:00,0.66683,0.66712,0.66681,0.66712,113000003.0
2005-06-17 13:09:00,0.6671,0.66719,0.66707,0.66707,223400000.0
2005-06-17 13:10:00,0.66703,0.66713,0.66703,0.66713,92999998.0
2005-06-17 13:11:00,0.6672,0.6672,0.66707,0.66707,94900001.0
2005-06-17 13:12:00,0.667,0.66711,0.667,0.66711,75799999.0
2005-06-17 13:13:00,0.66708,0.66712,0.66707,0.66708,194599999.0
2005-06-17 13:14:00,0.66705,0.66709,0.66701,0.66707,184199996.0
2005-06-17 13:15:00,0.66702,0.66712,0.66702,0.66712,60700000.0
2005-06-17 13:16:00,0.66711,0.66712,0.6671,0.6671,73300000.0
2005-06-17 13:17:00,0.66713,0.66717,0.66705,0.66717,203900003.0
2005-06-17 13:18:00,0.6671,0.6672,0.66706,0.66719,92000003.0
2005-06-17 13:19:00,0.66712,0.66714,0.66704,0.66709,254399996.0
2005-06-17 13:20:00,0.66712,0.66722,0.66712,0.6672,152899998.0
2005-06-17 13:21:00,0.66718,0.66725,0.66717,0.66725,193699996.0
2005-06-17 13:22:00,0.66734,0.66747,0.66729,0.66735,101600001.0
2005-06-17 13:23:00,0.66728,0.66728,0.66726,0.66727,41600001.0
2005-06-17 13:24:00,0.66722,0.6673,0.66722,0.6673,70999998.0
2005-06-17 13:25:00,0.66728,0.6673,0.66725,0.66725,148599999.0
2005-06-17 13:26:00,0.66725,0.66725,0.66714,0.66721,14900000.0
2005-06-17 13:27:00,0.66719,0.66727,0.66717,0.66724,171500000.0
2005-06-17 13:28:00,0.66723,0.66723,0.66716,0.66721,80700001.0
2005-06-17 13:29:00,0.66723,0.66723,0.66722,0.66722,56300001.0
2005-06-17 13:30:00,0.66724,0.66724,0.66717,0.66722,145000001.0
2005-06-17 13:31:00,0.66722,0.66722,0.66713,0.66714,191699999.0
2005-06-17 13:32:00,0.66716,0.66716,0.66702,0.66704,202800001.0
2005-06-17 13:33:00,0.667,0.66706,0.667,0.66706,163999997.0
2005-06-17 13:34:00,0.66702,0.66702,0.66689,0.66689,188099999.0
2005-06-17 13:35:00,0.66689,0.66691,0.66681,0.66684,139400000.0
2005-06-17 13:36:00,0.66685,0.66685,0.66682,0.66682,153699998.0
2005-06-17 13:37:00,0.66679,0.66679,0.66673,0.66679,114400001.0
2005-06-17 13:38:00,0.66677,0.66685,0.66676,0.66685,95400002.0
2005-06-17 13:39:00,0.6668,0.66683,0.66666,0.66672,119700000.0
2005-06-17 13:40:00,0.66668,0.66676,0.66666,0.66676,170899997.0
2005-06-17 13:41:00,0.6667,0.6667,0.66659,0.66659,58400002.0
2005-06-17 13:42:00,0.66658,0.6666,0.66653,0.66656,130099999.0
2005-06-17 13:43:00,0.66657,0.66668,0.66655,0.66662,186799998.0
2005-06-17 13:44:00,0.66669,0.66675,0.66658,0.66669,149300000.0
2005-06-17 13:45:00,0.6667,0.66676,0.6667,0.66672,121400001.0
2005-06-17 13:46:00,0.66676,0.66685,0.66676,0.66685,89200000.0
2005-06-17 13:47:00,0.66692,0.66704,0.66692,0.66703,156499996.0
2005-06-17 13:48:00,0.66705,0.66705,0.66697,0.66702,156399997.0
2005-06-17 13:49:00,0.66706,0.66706,0.66696,0.667,243099993.0
2005-06-17 13:50:00,0.66695,0.66705,0.66692,0.66695,185899998.0
2005-06-17 13:51:00,0.66687,0.66688,0.66675,0.66685,215099998.0
2005-06-17 13:52:00,0.66682,0.66685,0.66678,0.66678,152700003.0
2005-06-17 13:53:00,0.66682,0.66682,0.66673,0.6668,170699997.0
2005-06-17 13:54:00,0.66681,0.66685,0.66679,0.6668,60099998.0
2005-06-17 13:55:00,0.66681,0.66682,0.66674,0.6668,190399996.0
2005-06-17 13:56:00,0.66677,0.66685,0.66677,0.66685,187199998.0
2005-06-17 13:57:00,0.66681,0.6669,0.66681,0.66689,88900002.0
2005-06-17 13:58:00,0.66691,0.66698,0.6669,0.66698,95100002.0
2005-06-17 13:59:00,0.66695,0.66705,0.66691,0.66705,139499997.0
2005-06-17 14:00:00,0.66702,0.66714,0.66701,0.66714,248900000.0
2005-06-17 14:01:00,0.66705,0.66707,0.66699,0.66699,194199998.0
2005-06-17 14:02:00,0.667,0.66709,0.667,0.66709,83800001.0
2005-06-17 14:03:00,0.66709,0.6672,0.66708,0.66708,149600000.0
2005-06-17 14:04:00,0.66722,0.66733,0.66722,0.66726,129900000.0
2005-06-17 14:05:00,0.66724,0.66734,0.66724,0.6673,61299999.0
2005-06-17 14:06:00,0.66736,0.66739,0.66731,0.66738,248099997.0
2005-06-17 14:07:00,0.66741,0.6675,0.66733,0.66745,266100003.0
2005-06-17 14:08:00,0.66748,0.66765,0.66748,0.66757,138099996.0
2005-06-17 14:09:00,0.66758,0.66765,0.66755,0.66762,136300000.0
2005-06-17 14:10:00,0.6676,0.6676,0.6675,0.6676,178500003.0
2005-06-17 14:11:00,0.66752,0.66758,0.66752,0.66755,79499998.0
2005-06-17 14:12:00,0.66759,0.6676,0.66757,0.66758,123700002.0
2005-06-17 14:13:00,0.66763,0.66769,0.66761,0.66769,134800003.0
2005-06-17 14:14:00,0.66767,0.66777,0.66767,0.66774,119000003.0
2005-06-17 14:15:00,0.66771,0.66771,0.66765,0.66765,114099997.0
2005-06-17 14:16:00,0.66763,0.66763,0.66758,0.66758,158599998.0
2005-06-17 14:17:00,0.66761,0.66767,0.6676,0.66761,116199998.0
2005-06-17 14:18:00,0.66758,0.66758,0.66748,0.66758,153000001.0
2005-06-17 14:19:00,0.66756,0.66758,0.66753,0.66758,127500002.0
2005-06-17 14:20:00,0.66753,0.66761,0.66746,0.66749,321999996.0
2005-06-17 14:21:00,0.66745,0.66747,0.6674,0.66744,176700000.0
2005-06-17 14:22:00,0.66743,0.66747,0.66738,0.66747,92500000.0
2005-06-17 14:23:00,0.66745,0.66746,0.6674,0.66745,128299998.0
2005-06-17 14:24:00,0.66747,0.66752,0.66747,0.66751,72700001.0
2005-06-17 14:25:00,0.66747,0.66747,0.66735,0.66741,234300002.0
2005-06-17 14:26:00,0.66743,0.66745,0.66739,0.66741,129399999.0
2005-06-17 14:27:00,0.6674,0.6674,0.66732,0.66736,198400003.0
2005-06-17 14:28:00,0.6673,0.66738,0.6673,0.66735,128600000.0
2005-06-17 14:29:00,0.66737,0.6674,0.66731,0.66735,307600000.0
2005-06-17 14:30:00,0.66728,0.66739,0.66727,0.66737,110100000.0
2005-06-17 14:31:00,0.66736,0.66742,0.66718,0.66718,136800000.0
2005-06-17 14:32:00,0.66708,0.66708,0.66663,0.66663,87900000.0
2005-06-17 14:33:00,0.66674,0.66683,0.66662,0.66662,39299999.0
2005-06-17 14:34:00,0.66656,0.6667,0.66656,0.6667,31900000.0
2005-06-17 14:35:00,0.66675,0.66685,0.66675,0.66678,67899999.0
2005-06-17 14:36:00,0.66678,0.66678,0.66667,0.66676,158900001.0
2005-06-17 14:37:00,0.66676,0.66676,0.66672,0.66675,105900000.0
2005-06-17 14:38:00,0.6668,0.66683,0.66673,0.66674,162900003.0
2005-06-17 14:39:00,0.66674,0.66685,0.66674,0.66685,91700002.0
2005-06-17 14:40:00,0.66687,0.66717,0.66683,0.66717,125200001.0
2005-06-17 14:41:00,0.66714,0.66721,0.66709,0.66715,143600000.0
2005-06-17 14:42:00,0.66722,0.66738,0.66722,0.66738,41200000.0
2005-06-17 14:43:00,0.66737,0.66743,0.66731,0.66731,100000002.0
2005-06-17 14:44:00,0.66738,0.66738,0.6673,0.66736,113599996.0
2005-06-17 14:45:00,0.66738,0.66743,0.66734,0.66737,122200000.0
2005-06-17 14:46:00,0.66745,0.66745,0.66732,0.66732,158400000.0
2005-06-17 14:47:00,0.66736,0.66744,0.66736,0.66741,183399998.0
2005-06-17 14:48:00,0.66734,0.66737,0.66734,0.66737,71899998.0
2005-06-17 14:49:00,0.66744,0.66749,0.66741,0.66743,131799998.0
2005-06-17 14:50:00,0.6675,0.66762,0.6675,0.66762,64599998.0
2005-06-17 14:51:00,0.66759,0.66761,0.66735,0.66735,267600000.0
2005-06-17 14:52:00,0.66715,0.66722,0.6671,0.66719,127199996.0
2005-06-17 14:53:00,0.66713,0.66713,0.66703,0.6671,151500002.0
2005-06-17 14:54:00,0.66705,0.66705,0.66693,0.66693,189699999.0
2005-06-17 14:55:00,0.66694,0.66706,0.6669,0.66706,176199999.0
2005-06-17 14:56:00,0.667,0.66714,0.667,0.6671,201900003.0
2005-06-17 14:57:00,0.66707,0.66717,0.66696,0.66702,383199999.0
2005-06-17 14:58:00,0.66693,0.66702,0.66689,0.66696,101500003.0
2005-06-17 14:59:00,0.6669,0.66698,0.6669,0.66697,133600000.0
2005-06-17 15:00:00,0.66697,0.66703,0.66695,0.66695,112300000.0
2005-06-17 15:01:00,0.66696,0.66697,0.66692,0.66694,116700002.0
2005-06-17 15:02:00,0.66683,0.66684,0.6668,0.66684,95100003.0
2005-06-17 15:03:00,0.66681,0.66681,0.66668,0.6667,155600002.0
2005-06-17 15:04:00,0.66671,0.66688,0.66671,0.66688,156399997.0
2005-06-17 15:05:00,0.66688,0.66692,0.66685,0.66685,148100002.0
2005-06-17 15:06:00,0.66683,0.66687,0.66678,0.66687,97500001.0
2005-06-17 15:07:00,0.66693,0.66693,0.66685,0.66689,169200001.0
2005-06-17 15:08:00,0.66695,0.66706,0.66695,0.66695,161599998.0
2005-06-17 15:09:00,0.667,0.66707,0.667,0.66701,84000002.0
2005-06-17 15:10:00,0.66702,0.66704,0.66702,0.66703,94199998.0
2005-06-17 15:11:00,0.66714,0.66718,0.66697,0.667,305499999.0
2005-06-17 15:12:00,0.66694,0.66698,0.66688,0.66698,181399998.0
2005-06-17 15:13:00,0.66705,0.66712,0.66701,0.66705,138900003.0
2005-06-17 15:14:00,0.6671,0.6671,0.66696,0.66697,137499997.0
2005-06-17 15:15:00,0.66695,0.66698,0.66692,0.66698,117500000.0
2005-06-17 15:16:00,0.66698,0.66703,0.66697,0.667,110700002.0
2005-06-17 15:17:00,0.66705,0.66712,0.66701,0.66712,169100000.0
2005-06-17 15:18:00,0.66709,0.66711,0.66702,0.66702,145499998.0
2005-06-17 15:19:00,0.66701,0.66707,0.66701,0.66706,141099999.0
2005-06-17 15:20:00,0.66711,0.66715,0.66708,0.66708,101100002.0
2005-06-17 15:21:00,0.6671,0.66717,0.66704,0.66708,114500002.0
2005-06-17 15:22:00,0.66708,0.66714,0.66708,0.66714,101299999.0
2005-06-17 15:23:00,0.66708,0.66715,0.66708,0.66713,78600000.0
2005-06-17 15:24:00,0.66713,0.66715,0.66712,0.66715,136499997.0
2005-06-17 15:25:00,0.66717,0.6673,0.66717,0.6673,131300004.0
2005-06-17 15:26:00,0.6673,0.6673,0.6672,0.66727,254099996.0
2005-06-17 15:27:00,0.66724,0.66727,0.66718,0.66727,44899999.0
2005-06-17 15:28:00,0.66737,0.66738,0.66733,0.66733,176999996.0
2005-06-17 15:29:00,0.66737,0.66742,0.66734,0.66742,159699998.0
2005-06-17 15:30:00,0.66741,0.66741,0.66735,0.66735,47500002.0
2005-06-17 15:31:00,0.66734,0.66743,0.66734,0.66743,113600002.0
2005-06-17 15:32:00,0.66741,0.66744,0.66739,0.66744,195799998.0
2005-06-17 15:33:00,0.6674,0.66745,0.6674,0.66745,99000001.0
2005-06-17 15:34:00,0.66743,0.66743,0.66728,0.66728,91100000.0
2005-06-17 15:35:00,0.6674,0.66745,0.66738,0.66745,105100002.0
2005-06-17 15:36:00,0.66746,0.66751,0.66743,0.66745,170700000.0
2005-06-17 15:37:00,0.66749,0.66756,0.66749,0.6675,92400000.0
2005-06-17 15:38:00,0.66757,0.66758,0.66757,0.66758,58500000.0
2005-06-17 15:39:00,0.66755,0.66755,0.66752,0.66752,60199998.0
2005-06-17 15:40:00,0.6676,0.66762,0.66753,0.6676,225099996.0
2005-06-17 15:41:00,0.6676,0.66763,0.66756,0.66758,173199998.0
2005-06-17 15:42:00,0.66761,0.66761,0.66751,0.66757,89500000.0
2005-06-17 15:43:00,0.66752,0.66774,0.66751,0.66773,147999997.0
2005-06-17 15:44:00,0.66776,0.66778,0.66771,0.66771,68800000.0
2005-06-17 15:45:00,0.6676,0.66769,0.66754,0.66756,124299999.0
2005-06-17 15:46:00,0.66753,0.66765,0.66752,0.66761,198000001.0
2005-06-17 15:47:00,0.66763,0.66772,0.66752,0.66753,223600001.0
2005-06-17 15:48:00,0.66744,0.66749,0.66738,0.66743,119699999.0
2005-06-17 15:49:00,0.6675,0.66756,0.66744,0.66744,94900001.0
2005-06-17 15:50:00,0.66755,0.66757,0.66747,0.66752,257900002.0
2005-06-17 15:51:00,0.66759,0.66759,0.66744,0.66744,52499999.0
2005-06-17 15:52:00,0.66738,0.66748,0.66732,0.66748,181499997.0
2005-06-17 15:53:00,0.66763,0.66763,0.6675,0.66755,113299996.0
2005-06-17 15:54:00,0.66752,0.66752,0.66741,0.66745,65499998.0
2005-06-17 15:55:00,0.66749,0.66755,0.66743,0.66747,231499994.0
2005-06-17 15:56:00,0.66751,0.66752,0.66741,0.66741,170899997.0
2005-06-17 15:57:00,0.66734,0.66741,0.66731,0.66733,147099999.0
2005-06-17 15:58:00,0.66736,0.66745,0.66736,0.66745,92500001.0
2005-06-17 15:59:00,0.66739,0.66749,0.66737,0.66743,75699998.0
2005-06-17 16:00:00,0.66735,0.6676,0.66735,0.66754,120600003.0
2005-06-17 16:01:00,0.66757,0.66764,0.66753,0.66758,221599999.0
2005-06-17 16:02:00,0.66772,0.668,0.66772,0.668,164600003.0
2005-06-17 16:03:00,0.66804,0.66807,0.66798,0.66805,94599999.0
2005-06-17 16:04:00,0.66815,0.66824,0.66809,0.66823,87500001.0
2005-06-17 16:05:00,0.66815,0.6682,0.66807,0.66807,109500001.0
2005-06-17 16:06:00,0.66806,0.66818,0.66802,0.66816,345700007.0
2005-06-17 16:07:00,0.66817,0.66823,0.66812,0.66812,191399999.0
2005-06-17 16:08:00,0.66816,0.66821,0.66814,0.66817,265099996.0
2005-06-17 16:09:00,0.66818,0.66818,0.66817,0.66817,36700001.0
2005-06-17 16:10:00,0.66816,0.66824,0.66816,0.66818,87800000.0
2005-06-17 16:11:00,0.66812,0.66828,0.66812,0.66823,174700001.0
2005-06-17 16:12:00,0.66819,0.66829,0.66818,0.66829,71000002.0
2005-06-17 16:13:00,0.66831,0.66831,0.66823,0.66823,69400001.0
2005-06-17 16:14:00,0.66816,0.66816,0.66804,0.66814,71499999.0
2005-06-17 16:15:00,0.66815,0.66824,0.66813,0.6682,146100002.0
2005-06-17 16:16:00,0.66817,0.66821,0.66811,0.66811,153400001.0
2005-06-17 16:17:00,0.66805,0.66815,0.66805,0.66815,199100005.0
2005-06-17 16:18:00,0.66818,0.66818,0.66817,0.66817,5600000.0
2005-06-17 16:19:00,0.66813,0.66821,0.66809,0.66821,91299999.0
2005-06-17 16:20:00,0.66822,0.66826,0.66817,0.66824,209199998.0
2005-06-17 16:21:00,0.6682,0.66825,0.6682,0.66822,56300001.0
2005-06-17 16:22:00,0.66829,0.66829,0.66821,0.66821,80000000.0
2005-06-17 16:23:00,0.66824,0.66826,0.66818,0.66825,183700002.0
2005-06-17 16:24:00,0.6683,0.66836,0.66823,0.66835,191999999.0
2005-06-17 16:25:00,0.66833,0.66857,0.66833,0.66857,182000003.0
2005-06-17 16:26:00,0.66859,0.66875,0.66855,0.66875,90900000.0
2005-06-17 16:27:00,0.66869,0.6687,0.66861,0.66869,216799999.0
2005-06-17 16:28:00,0.66868,0.6688,0.66867,0.6688,65500000.0
2005-06-17 16:29:00,0.66882,0.66882,0.66869,0.66869,63500002.0
2005-06-17 16:30:00,0.6687,0.66876,0.6687,0.66876,83200001.0
2005-06-17 16:31:00,0.66875,0.66879,0.66869,0.66873,243500003.0
2005-06-17 16:32:00,0.66877,0.66882,0.66874,0.6688,90600000.0
2005-06-17 16:33:00,0.66876,0.66896,0.66875,0.66896,82199998.0
2005-06-17 16:34:00,0.66898,0.66902,0.66893,0.66893,194800002.0
2005-06-17 16:35:00,0.66902,0.66902,0.6689,0.6689,121599997.0
2005-06-17 16:36:00,0.66882,0.66896,0.66882,0.66894,89400002.0
2005-06-17 16:37:00,0.66895,0.66898,0.66894,0.66895,61399999.0
2005-06-17 16:38:00,0.669,0.669,0.66893,0.66896,164300003.0
2005-06-17 16:39:00,0.66902,0.66906,0.66895,0.66906,59900000.0
2005-06-17 16:40:00,0.66909,0.66915,0.66909,0.66915,92499997.0
2005-06-17 16:41:00,0.66915,0.6695,0.66915,0.6695,135599996.0
2005-06-17 16:42:00,0.66952,0.66952,0.6694,0.66945,189700002.0
2005-06-17 16:43:00,0.66942,0.66951,0.66942,0.6695,157600002.0
2005-06-17 16:44:00,0.66947,0.66954,0.66946,0.66949,160100001.0
2005-06-17 16:45:00,0.66949,0.66959,0.66948,0.66952,223700001.0
2005-06-17 16:46:00,0.6696,0.66968,0.66954,0.66968,234499999.0
2005-06-17 16:47:00,0.66968,0.66977,0.66964,0.66964,232800001.0
2005-06-17 16:48:00,0.66975,0.66982,0.66967,0.66967,122900001.0
2005-06-17 16:49:00,0.66964,0.6697,0.66964,0.6697,89400003.0
2005-06-17 16:50:00,0.66978,0.66978,0.66967,0.66967,79700003.0
2005-06-17 16:51:00,0.66966,0.66975,0.66965,0.66973,155299996.0
2005-06-17 16:52:00,0.66977,0.66992,0.6697,0.66992,130100000.0
2005-06-17 16:53:00,0.66998,0.6702,0.66993,0.6702,114700003.0
2005-06-17 16:54:00,0.67021,0.67028,0.67021,0.67022,33400000.0
2005-06-17 16:55:00,0.67021,0.67021,0.67015,0.67015,149200000.0
2005-06-17 16:56:00,0.67019,0.67021,0.67015,0.6702,198000000.0
2005-06-17 16:57:00,0.67025,0.67031,0.67023,0.67031,227600002.0
2005-06-17 16:58:00,0.67027,0.67039,0.67027,0.67039,104399999.0
2005-06-17 16:59:00,0.67036,0.67056,0.67036,0.67052,242000002.0
2005-06-17 17:00:00,0.67048,0.67051,0.67036,0.67038,161599997.0
2005-06-17 17:01:00,0.67033,0.67034,0.67028,0.67031,119600001.0
2005-06-17 17:02:00,0.67023,0.67023,0.67014,0.67016,112199999.0
2005-06-17 17:03:00,0.67008,0.67014,0.67004,0.67013,81000002.0
2005-06-17 17:04:00,0.67016,0.67019,0.67008,0.67008,139100001.0
2005-06-17 17:05:00,0.67007,0.67013,0.67002,0.67013,230699998.0
2005-06-17 17:06:00,0.67015,0.67025,0.67015,0.6702,151499998.0
2005-06-17 17:07:00,0.67019,0.67022,0.67015,0.6702,201800000.0
2005-06-17 17:08:00,0.67023,0.6703,0.67023,0.67026,154699998.0
2005-06-17 17:09:00,0.67033,0.67044,0.67033,0.67044,120700001.0
2005-06-17 17:10:00,0.67055,0.67056,0.6705,0.67054,120700003.0
2005-06-17 17:11:00,0.67053,0.67053,0.67045,0.67049,124400002.0
2005-06-17 17:12:00,0.67049,0.67057,0.67048,0.67055,115399999.0
2005-06-17 17:13:00,0.67053,0.67055,0.67041,0.6705,165699998.0
2005-06-17 17:14:00,0.67045,0.67061,0.6704,0.6706,333600000.0
2005-06-17 17:15:00,0.67063,0.67063,0.67057,0.67062,164800003.0
2005-06-17 17:16:00,0.67056,0.67059,0.67048,0.67048,237899996.0
2005-06-17 17:17:00,0.67043,0.67052,0.67043,0.67047,75000001.0
2005-06-17 17:18:00,0.67047,0.67055,0.67046,0.67055,137899996.0
2005-06-17 17:19:00,0.67057,0.67057,0.6704,0.6704,86899998.0
2005-06-17 17:20:00,0.67045,0.67045,0.67034,0.67034,151800003.0
2005-06-17 17:21:00,0.67037,0.67055,0.67031,0.67048,283500005.0
2005-06-17 17:22:00,0.6705,0.6705,0.67041,0.67043,167300001.0
2005-06-17 17:23:00,0.67031,0.6704,0.67022,0.67022,208599998.0
2005-06-17 17:24:00,0.67017,0.67038,0.67017,0.67033,141099998.0
2005-06-17 17:25:00,0.6703,0.6703,0.67022,0.67027,244299995.0
2005-06-17 17:26:00,0.67027,0.67033,0.67026,0.67033,153200000.0
2005-06-17 17:27:00,0.67032,0.67033,0.6703,0.67031,166399997.0
2005-06-17 17:28:00,0.67033,0.67033,0.67025,0.67029,92899998.0
2005-06-17 17:29:00,0.67034,0.67038,0.67028,0.67038,150199997.0
2005-06-17 17:30:00,0.67035,0.67036,0.67028,0.67028,182100002.0
2005-06-17 17:31:00,0.67035,0.67036,0.67023,0.67023,156300003.0
2005-06-17 17:32:00,0.67034,0.67035,0.67029,0.67035,191000000.0
2005-06-17 17:33:00,0.67038,0.67038,0.67031,0.67032,157600000.0
2005-06-17 17:34:00,0.67031,0.67035,0.6703,0.67032,95000002.0
2005-06-17 17:35:00,0.67035,0.67038,0.67031,0.67038,152599996.0
2005-06-17 17:36:00,0.67041,0.67041,0.67033,0.67033,108699999.0
2005-06-17 17:37:00,0.67033,0.67037,0.67028,0.67028,105299996.0
2005-06-17 17:38:00,0.67029,0.67035,0.67028,0.67035,141000002.0
2005-06-17 17:39:00,0.67038,0.67038,0.67028,0.67028,94300003.0
2005-06-17 17:40:00,0.67029,0.67035,0.67029,0.67031,141299998.0
2005-06-17 17:41:00,0.67031,0.67033,0.67023,0.67032,102200000.0
2005-06-17 17:42:00,0.67033,0.67043,0.67033,0.67039,148599999.0
2005-06-17 17:43:00,0.6704,0.6704,0.67024,0.67027,62299998.0
2005-06-17 17:44:00,0.67033,0.67045,0.67026,0.67043,177700004.0
2005-06-17 17:45:00,0.67038,0.67038,0.67029,0.67036,196299998.0
2005-06-17 17:46:00,0.67036,0.67037,0.67029,0.67033,146700001.0
2005-06-17 17:47:00,0.67032,0.67044,0.67032,0.67044,214700001.0
2005-06-17 17:48:00,0.67043,0.67046,0.67036,0.67037,165800002.0
2005-06-17 17:49:00,0.67036,0.67038,0.6703,0.67038,240799999.0
2005-06-17 17:50:00,0.67046,0.67046,0.67036,0.6704,119000004.0
2005-06-17 17:51:00,0.67043,0.67045,0.67043,0.67045,32600001.0
2005-06-17 17:52:00,0.67043,0.67047,0.67043,0.67047,71899997.0
2005-06-17 17:53:00,0.6705,0.6705,0.67042,0.67042,145299999.0
2005-06-17 17:54:00,0.67047,0.67053,0.67047,0.67053,124600000.0
2005-06-17 17:55:00,0.67045,0.67045,0.67025,0.67025,76800001.0
2005-06-17 17:56:00,0.67027,0.67031,0.67026,0.6703,164300002.0
2005-06-17 17:57:00,0.67028,0.67028,0.67027,0.67027,47799998.0
2005-06-17 17:58:00,0.67025,0.67025,0.67022,0.67022,121500000.0
2005-06-17 17:59:00,0.67023,0.67023,0.67003,0.67003,194399997.0
2005-06-17 18:00:00,0.67007,0.67018,0.67007,0.67015,125100002.0
2005-06-17 18:01:00,0.67017,0.67017,0.67007,0.6701,1343499990.0
2005-06-17 18:02:00,0.67008,0.6701,0.67005,0.67005,1594500002.0
2005-06-17 18:03:00,0.67005,0.67013,0.67003,0.6701,1617999987.0
2005-06-17 18:04:00,0.67018,0.67024,0.67014,0.67019,920800001.0
2005-06-17 18:05:00,0.67014,0.67022,0.67014,0.67021,1032800007.0
2005-06-17 18:06:00,0.6702,0.67031,0.67019,0.67023,1730000002.0
2005-06-17 18:09:00,0.67023,0.67032,0.67023,0.67028,843999998.0
2005-06-17 18:10:00,0.67029,0.67032,0.67022,0.67026,1233300001.0
2005-06-17 18:11:00,0.6702,0.6703,0.67019,0.6703,1055099999.0
2005-06-17 18:12:00,0.67028,0.67029,0.6702,0.6702,1072299983.0
2005-06-17 18:13:00,0.67017,0.6702,0.67013,0.67013,997900010.0
2005-06-17 18:14:00,0.67012,0.67019,0.67,0.67006,1345600011.0
2005-06-17 18:16:00,0.67009,0.67009,0.67001,0.67002,1072499995.0
2005-06-17 18:17:00,0.67002,0.67005,0.66998,0.66998,657800001.0
2005-06-17 18:18:00,0.66998,0.67,0.66995,0.67,645299997.0
2005-06-17 18:19:00,0.66999,0.66999,0.6699,0.66993,718500002.0
2005-06-17 18:20:00,0.66995,0.66998,0.66993,0.66998,666700002.0
2005-06-17 18:21:00,0.66995,0.66996,0.66987,0.6699,982400001.0
2005-06-17 18:22:00,0.66993,0.66993,0.6698,0.66985,870399996.0
2005-06-17 18:23:00,0.6698,0.67003,0.6698,0.67003,1357100003.0
2005-06-17 18:24:00,0.67002,0.67008,0.66997,0.67002,1001199993.0
2005-06-17 18:25:00,0.67002,0.67007,0.67,0.67002,868599992.0
2005-06-17 18:26:00,0.67007,0.67015,0.67005,0.67006,1096499996.0
2005-06-17 18:27:00,0.67006,0.67007,0.66999,0.66999,572200002.0
2005-06-17 18:28:00,0.66998,0.67006,0.66995,0.67006,749800007.0
2005-06-17 18:29:00,0.67005,0.67006,0.66996,0.67004,1119799991.0
2005-06-17 18:30:00,0.67004,0.67004,0.6699,0.66999,747400004.0
2005-06-17 18:31:00,0.66988,0.66988,0.66974,0.66978,494200002.0
2005-06-17 18:32:00,0.6698,0.66982,0.66973,0.66975,690799999.0
2005-06-17 18:33:00,0.6698,0.66987,0.66977,0.6698,971700004.0
2005-06-17 18:34:00,0.66978,0.66986,0.66961,0.66961,1074300002.0
2005-06-17 18:35:00,0.66968,0.66977,0.66968,0.66976,423400001.0
2005-06-17 18:36:00,0.66975,0.6698,0.66974,0.6698,364900004.0
2005-06-17 18:37:00,0.66978,0.66984,0.66977,0.66984,415599996.0
2005-06-17 18:38:00,0.66983,0.66985,0.66982,0.66982,237199998.0
2005-06-17 18:39:00,0.66987,0.66991,0.66985,0.66988,420500002.0
2005-06-17 18:40:00,0.6699,0.6699,0.66985,0.66987,516399992.0
2005-06-17 18:41:00,0.66988,0.66999,0.66987,0.66999,673900004.0
2005-06-17 18:42:00,0.66997,0.67002,0.6699,0.66995,402199998.0
2005-06-17 18:43:00,0.66994,0.66999,0.66992,0.66994,319799998.0
2005-06-17 18:44:00,0.66995,0.66998,0.6699,0.66993,531299999.0
2005-06-17 18:45:00,0.66994,0.67005,0.66992,0.66995,328000002.0
2005-06-17 18:46:00,0.67008,0.67012,0.67003,0.6701,208699998.0
2005-06-17 18:47:00,0.67017,0.67023,0.67014,0.67023,280000001.0
2005-06-17 18:48:00,0.67022,0.67028,0.67017,0.67025,434000001.0
2005-06-17 18:49:00,0.6702,0.67028,0.6702,0.67025,158099999.0
2005-06-17 18:50:00,0.67022,0.67028,0.6702,0.67028,146800000.0
2005-06-17 18:51:00,0.67032,0.67032,0.67017,0.67028,444500003.0
2005-06-17 18:52:00,0.67032,0.67032,0.67021,0.67022,400600000.0
2005-06-17 18:53:00,0.6702,0.67026,0.67013,0.67013,780799994.0
2005-06-17 18:54:00,0.6702,0.67032,0.67012,0.67032,332700001.0
2005-06-17 18:55:00,0.67025,0.67026,0.67016,0.67018,469300004.0
2005-06-17 18:56:00,0.67018,0.67023,0.67017,0.67018,477200000.0
2005-06-17 18:57:00,0.67045,0.67058,0.67011,0.67032,313699997.0
2005-06-17 18:58:00,0.67014,0.67022,0.67012,0.67012,1030299988.0
2005-06-17 18:59:00,0.67009,0.67014,0.67006,0.67006,797899991.0
2005-06-17 19:00:00,0.6701,0.67016,0.67007,0.67015,494100002.0
2005-06-17 19:01:00,0.67015,0.67015,0.67015,0.67015,159399993.0
2005-06-17 19:02:00,0.67017,0.67021,0.67014,0.67016,441100002.0
2005-06-17 19:03:00,0.67013,0.67017,0.6701,0.67012,518499995.0
2005-06-17 19:04:00,0.67015,0.6702,0.67012,0.67015,311700001.0
2005-06-17 19:05:00,0.67012,0.67017,0.6701,0.67017,387400002.0
2005-06-17 19:06:00,0.67012,0.67017,0.67012,0.67012,748700000.0
2005-06-17 19:07:00,0.67017,0.67022,0.67012,0.67012,441300003.0
2005-06-17 19:08:00,0.67019,0.6702,0.6701,0.6701,937600001.0
2005-06-17 19:09:00,0.67007,0.67017,0.67004,0.67017,628200008.0
2005-06-17 19:10:00,0.67016,0.67016,0.67004,0.67007,499999999.0
2005-06-17 19:11:00,0.67002,0.6701,0.67001,0.67008,173200000.0
2005-06-17 19:12:00,0.67007,0.67013,0.67005,0.67005,241000004.0
2005-06-17 19:13:00,0.67005,0.67012,0.67004,0.67011,388800000.0
2005-06-17 19:14:00,0.67015,0.67015,0.67003,0.67004,299900005.0
2005-06-17 19:15:00,0.67005,0.67013,0.67003,0.67004,658300004.0
2005-06-17 19:16:00,0.67005,0.67005,0.67005,0.67005,168199997.0
2005-06-17 19:17:00,0.67005,0.67005,0.67005,0.67005,454899997.0
2005-06-17 19:18:00,0.67003,0.67007,0.67002,0.67007,251000004.0
2005-06-17 19:19:00,0.67043,0.67049,0.67014,0.67026,618000000.0
2005-06-17 19:20:00,0.67002,0.67005,0.67002,0.67002,468699989.0
2005-06-17 19:21:00,0.67002,0.67005,0.67,0.67003,311699998.0
2005-06-17 19:22:00,0.67004,0.67007,0.66999,0.67,336800000.0
2005-06-17 19:23:00,0.67022,0.67032,0.67001,0.67032,406200003.0
2005-06-17 19:24:00,0.67002,0.67009,0.67002,0.67008,96699996.0
2005-06-17 19:25:00,0.67007,0.67008,0.67,0.67007,53700001.0
2005-06-17 19:26:00,0.67008,0.67017,0.67004,0.67004,716099997.0
2005-06-17 19:27:00,0.67003,0.67005,0.66999,0.67,742000003.0
2005-06-17 19:28:00,0.66997,0.67006,0.66997,0.67006,313600000.0
2005-06-17 19:29:00,0.67003,0.67003,0.66995,0.66997,492899995.0
2005-06-17 19:30:00,0.66993,0.66995,0.6699,0.66992,806400002.0
2005-06-17 19:31:00,0.66992,0.66997,0.6699,0.66995,874000007.0
2005-06-17 19:32:00,0.66998,0.67,0.66996,0.66998,393800002.0
2005-06-17 19:33:00,0.66993,0.66995,0.6699,0.66993,323099999.0
2005-06-17 19:34:00,0.66979,0.67033,0.66975,0.67004,426300002.0
2005-06-17 19:35:00,0.66996,0.67001,0.66995,0.66996,550799995.0
2005-06-17 19:36:00,0.66998,0.66998,0.6699,0.66995,660000000.0
2005-06-17 19:37:00,0.67023,0.67029,0.66993,0.67001,366100001.0
2005-06-17 19:38:00,0.66995,0.67,0.66995,0.66998,220699999.0
2005-06-17 19:39:00,0.66995,0.67004,0.66995,0.66996,621100005.0
2005-06-17 19:40:00,0.66992,0.67002,0.66992,0.66992,686999998.0
2005-06-17 19:41:00,0.66992,0.67002,0.66992,0.66998,733199995.0
2005-06-17 19:42:00,0.66998,0.67,0.66995,0.67,216100002.0
2005-06-17 19:43:00,0.67002,0.67009,0.67002,0.67006,134199997.0
2005-06-17 19:44:00,0.67004,0.67004,0.67,0.67002,365099998.0
2005-06-17 19:45:00,0.67005,0.67005,0.67,0.67002,251400003.0
2005-06-17 19:46:00,0.67004,0.67005,0.67001,0.67004,177399998.0
2005-06-17 19:47:00,0.67005,0.67007,0.67002,0.67007,111399997.0
2005-06-17 19:48:00,0.67008,0.6701,0.67003,0.67004,159799999.0
2005-06-17 19:49:00,0.67002,0.67005,0.67,0.67005,252099997.0
2005-06-17 19:50:00,0.67005,0.67007,0.67002,0.67005,380299999.0
2005-06-17 19:51:00,0.67002,0.67005,0.66994,0.67003,458900003.0
2005-06-17 19:52:00,0.67005,0.67007,0.67005,0.67005,298699996.0
2005-06-17 19:53:00,0.67005,0.67008,0.67005,0.67005,150800003.0
2005-06-17 19:54:00,0.67005,0.67005,0.67,0.67005,151400003.0
2005-06-17 19:55:00,0.67008,0.67008,0.67005,0.67005,150799999.0
2005-06-17 19:56:00,0.67005,0.67005,0.67005,0.67005,115900000.0
2005-06-17 19:57:00,0.67005,0.67005,0.67,0.67003,674700002.0
2005-06-17 19:58:00,0.67002,0.67004,0.67,0.67002,368199995.0
2005-06-17 19:59:00,0.67002,0.67005,0.67002,0.67002,448700000.0
2005-06-17 20:00:00,0.67008,0.67008,0.67005,0.67007,118799997.0
2005-06-17 20:01:00,0.67007,0.67007,0.67,0.67006,350300001.0
2005-06-17 20:02:00,0.67007,0.67007,0.67002,0.67002,158800003.0
2005-06-17 20:03:00,0.67005,0.67005,0.67002,0.67005,231499995.0
2005-06-17 20:04:00,0.67005,0.67009,0.67005,0.67006,103400003.0
2005-06-17 20:05:00,0.67006,0.67009,0.67006,0.67009,144500000.0
2005-06-17 20:06:00,0.67007,0.6701,0.67007,0.6701,170800000.0
2005-06-17 20:07:00,0.67008,0.67011,0.67003,0.67003,125800000.0
2005-06-17 20:08:00,0.67007,0.67019,0.67007,0.67014,517100000.0
2005-06-17 20:09:00,0.67005,0.67046,0.67005,0.67036,146699999.0
2005-06-17 20:10:00,0.67028,0.67044,0.67026,0.67044,100599998.0
2005-06-17 20:11:00,0.6705,0.67064,0.67007,0.67007,351400001.0
2005-06-17 20:12:00,0.67035,0.67053,0.67024,0.6704,883299996.0
2005-06-17 20:13:00,0.67041,0.67072,0.67041,0.67066,332100001.0
2005-06-17 20:14:00,0.67072,0.67077,0.6707,0.6707,402799998.0
2005-06-17 20:15:00,0.67073,0.6708,0.67072,0.67072,811300000.0
2005-06-17 20:16:00,0.67074,0.6708,0.6707,0.67075,627700008.0
2005-06-17 20:17:00,0.67079,0.67089,0.67072,0.67083,195399997.0
2005-06-17 20:18:00,0.6709,0.6709,0.67082,0.67087,470400002.0
2005-06-17 20:19:00,0.67087,0.6709,0.67077,0.67077,523400005.0
2005-06-17 20:20:00,0.6708,0.6709,0.67079,0.67079,458899998.0
2005-06-17 20:21:00,0.67076,0.67087,0.67076,0.6708,198999998.0
2005-06-17 20:22:00,0.6708,0.67086,0.6708,0.67085,152700002.0
2005-06-17 20:23:00,0.67088,0.6709,0.67081,0.67081,377400005.0
2005-06-17 20:24:00,0.67075,0.67083,0.67075,0.67075,256900001.0
2005-06-17 20:25:00,0.67076,0.67085,0.67076,0.67078,542800000.0
2005-06-17 20:26:00,0.67077,0.67077,0.6707,0.67071,899400002.0
2005-06-17 20:27:00,0.67068,0.67073,0.67068,0.67073,330100003.0
2005-06-17 20:28:00,0.67073,0.67078,0.67071,0.67071,478699998.0
2005-06-17 20:29:00,0.67072,0.67073,0.67065,0.67067,679200000.0
2005-06-17 20:30:00,0.67069,0.67078,0.67068,0.67078,1642999989.0
2005-06-17 20:31:00,0.6708,0.67082,0.67067,0.67075,1012299994.0
2005-06-17 20:32:00,0.67075,0.67082,0.6707,0.67072,1706999989.0
2005-06-17 20:33:00,0.6707,0.67073,0.6707,0.6707,342399999.0
2005-06-17 20:34:00,0.67067,0.6707,0.67067,0.67067,442999994.0
2005-06-17 20:35:00,0.6707,0.6707,0.67065,0.6707,216600000.0
2005-06-17 20:36:00,0.67072,0.67075,0.67069,0.67069,306999994.0
2005-06-17 20:37:00,0.67067,0.67072,0.67057,0.67059,556599998.0
2005-06-17 20:38:00,0.67055,0.67063,0.67055,0.67055,899100003.0
2005-06-17 20:39:00,0.67053,0.67055,0.67047,0.67048,503100002.0
2005-06-17 20:40:00,0.67047,0.67055,0.67047,0.67055,262899997.0
2005-06-17 20:41:00,0.67057,0.6706,0.67052,0.67055,319500009.0
2005-06-17 20:42:00,0.67057,0.67061,0.67054,0.67058,98299999.0
2005-06-17 20:43:00,0.67063,0.67072,0.67063,0.67065,536400002.0
2005-06-17 20:44:00,0.67072,0.67078,0.6707,0.67073,892700000.0
2005-06-17 20:45:00,0.67075,0.67085,0.67075,0.67085,307499996.0
2005-06-17 20:46:00,0.67094,0.67095,0.67085,0.67085,305899999.0
2005-06-17 20:47:00,0.67089,0.67099,0.67087,0.67089,628500001.0
2005-06-17 20:48:00,0.67083,0.6709,0.67075,0.67085,651300003.0
2005-06-17 20:49:00,0.67091,0.67093,0.67087,0.67087,275099998.0
2005-06-17 20:50:00,0.67091,0.67093,0.67083,0.67088,1448399998.0
2005-06-17 20:51:00,0.67086,0.67086,0.67076,0.67084,529499998.0
2005-06-17 20:52:00,0.67092,0.67097,0.67089,0.67089,703500000.0
2005-06-17 20:53:00,0.6709,0.67099,0.6709,0.67097,892499998.0
2005-06-17 20:54:00,0.67102,0.67109,0.67097,0.67109,614700004.0
2005-06-17 20:55:00,0.67109,0.67109,0.67102,0.67103,392900000.0
2005-06-17 20:56:00,0.67102,0.67107,0.67094,0.671,1164099995.0
2005-06-17 20:57:00,0.67097,0.67103,0.67095,0.67095,1032599991.0
2005-06-17 20:58:00,0.67095,0.67107,0.67095,0.67105,645200003.0
2005-06-17 20:59:00,0.67101,0.67101,0.67089,0.6709,1735200004.0
2005-06-17 21:00:00,0.67099,0.67109,0.67099,0.67108,1521399999.0
2005-06-17 21:01:00,0.67105,0.6711,0.67102,0.6711,1280399998.0
2005-06-17 21:02:00,0.67105,0.67105,0.671,0.67102,578699998.0
2005-06-17 21:03:00,0.67104,0.67114,0.67102,0.67112,666900003.0
2005-06-17 21:04:00,0.67111,0.67111,0.67103,0.67103,478400009.0
2005-06-17 21:05:00,0.67098,0.67101,0.6709,0.6709,689400005.0
2005-06-17 21:06:00,0.67085,0.67091,0.67083,0.67085,659599990.0
2005-06-17 21:07:00,0.67085,0.6709,0.67085,0.67087,192500000.0
2005-06-17 21:08:00,0.67086,0.67087,0.67081,0.67087,155000002.0
2005-06-17 21:09:00,0.6709,0.67093,0.67087,0.67089,376599994.0
2005-06-17 21:10:00,0.67089,0.6709,0.67086,0.6709,213800003.0
2005-06-17 21:11:00,0.6709,0.6709,0.6709,0.6709,340900002.0
2005-06-17 21:12:00,0.67087,0.67088,0.67087,0.67087,148899997.0
2005-06-17 21:13:00,0.67085,0.67088,0.6708,0.67082,457999998.0
2005-06-17 21:14:00,0.67084,0.67086,0.67077,0.67083,761700005.0
2005-06-17 21:15:00,0.67082,0.67084,0.67076,0.67084,494699990.0
2005-06-17 21:16:00,0.67083,0.67087,0.6708,0.67087,365799998.0
2005-06-17 21:17:00,0.67085,0.67091,0.67082,0.67091,241299998.0
2005-06-17 21:18:00,0.67088,0.6709,0.67083,0.67085,163200004.0
2005-06-17 21:19:00,0.67083,0.67088,0.6708,0.6708,520599997.0
2005-06-17 21:20:00,0.67086,0.67092,0.67083,0.67087,1194899999.0
2005-06-17 21:21:00,0.67089,0.67089,0.6708,0.67084,291399996.0
2005-06-17 21:22:00,0.6709,0.6709,0.67081,0.67084,735399997.0
2005-06-17 21:23:00,0.67084,0.67084,0.67083,0.67083,27699999.0
2005-06-17 21:24:00,0.67087,0.67087,0.67076,0.67082,307499996.0
2005-06-17 21:25:00,0.67083,0.67083,0.67074,0.67074,215500003.0
2005-06-17 21:26:00,0.67074,0.67074,0.67067,0.67067,35999999.0
2005-06-17 21:27:00,0.6707,0.6707,0.67064,0.6707,107800001.0
2005-06-17 21:28:00,0.6707,0.67072,0.67065,0.67072,268199995.0
2005-06-17 21:29:00,0.67082,0.67085,0.67069,0.67069,90699999.0
2005-06-17 21:30:00,0.67062,0.67067,0.67062,0.67065,194100000.0
2005-06-17 21:31:00,0.67066,0.67073,0.67066,0.67069,253599998.0
2005-06-17 21:32:00,0.67068,0.67078,0.67068,0.67078,593000005.0
2005-06-17 21:33:00,0.6708,0.67081,0.67073,0.67077,381800003.0
2005-06-17 21:34:00,0.67078,0.67084,0.67078,0.67083,565999996.0
2005-06-17 21:35:00,0.67086,0.67091,0.67083,0.67088,298299996.0
2005-06-17 21:36:00,0.67085,0.67085,0.67075,0.67075,149100002.0
2005-06-17 21:37:00,0.67085,0.67087,0.67082,0.67085,407300004.0
2005-06-17 21:38:00,0.67082,0.67092,0.67082,0.6709,101600000.0
2005-06-17 21:39:00,0.67086,0.67092,0.67086,0.67092,162800004.0
2005-06-17 21:40:00,0.67087,0.67091,0.67079,0.67079,242299998.0
2005-06-17 21:41:00,0.67074,0.67087,0.67071,0.67087,61400000.0
2005-06-17 21:42:00,0.6709,0.6709,0.67087,0.6709,124899997.0
2005-06-17 21:43:00,0.67088,0.67096,0.67087,0.67088,355799997.0
2005-06-17 21:44:00,0.67088,0.6709,0.67088,0.6709,376900007.0
2005-06-17 21:45:00,0.67091,0.67098,0.67091,0.67098,51300001.0
2005-06-17 21:46:00,0.671,0.67104,0.67097,0.67097,504800001.0
2005-06-17 21:47:00,0.67102,0.67107,0.67102,0.67107,188899997.0
2005-06-17 21:48:00,0.67112,0.67118,0.67112,0.67118,173300004.0
2005-06-17 21:49:00,0.67117,0.67118,0.67113,0.67115,259199995.0
2005-06-17 21:50:00,0.67105,0.67105,0.67088,0.67094,185500002.0
2005-06-17 21:51:00,0.67101,0.67116,0.67101,0.67116,288500001.0
2005-06-17 21:52:00,0.67116,0.67122,0.67107,0.67115,177100000.0
2005-06-17 21:53:00,0.6711,0.6711,0.67102,0.67105,105199996.0
2005-06-17 21:54:00,0.67108,0.6711,0.67105,0.67108,460000004.0
2005-06-17 21:55:00,0.67108,0.6711,0.67105,0.67105,134599997.0
2005-06-17 21:56:00,0.67109,0.67116,0.67109,0.67114,172700004.0
2005-06-17 21:57:00,0.67118,0.6712,0.67115,0.67118,353599996.0
2005-06-17 21:58:00,0.67118,0.6712,0.67118,0.6712,53500000.0
2005-06-17 21:59:00,0.67113,0.67114,0.67097,0.67105,392899996.0
2005-06-17 22:00:00,0.67099,0.67109,0.67098,0.67103,255999998.0
2005-06-17 22:01:00,0.67106,0.67107,0.67102,0.67102,332799997.0
2005-06-17 22:02:00,0.671,0.67102,0.67095,0.67095,518900002.0
2005-06-17 22:03:00,0.67098,0.6711,0.67098,0.67104,352799999.0
2005-06-17 22:04:00,0.67105,0.67111,0.671,0.67111,220899999.0
2005-06-17 22:05:00,0.6711,0.67117,0.6711,0.6711,226600003.0
2005-06-17 22:06:00,0.67112,0.67114,0.67109,0.67109,147400000.0
2005-06-17 22:07:00,0.67105,0.6711,0.67105,0.6711,104600002.0
2005-06-17 22:08:00,0.67107,0.67109,0.671,0.671,373999997.0
2005-06-17 22:09:00,0.67103,0.6711,0.67103,0.67107,212600002.0
2005-06-17 22:10:00,0.67101,0.67115,0.67098,0.67108,198899996.0
2005-06-17 22:11:00,0.6711,0.67115,0.67106,0.67115,218099998.0
2005-06-17 22:12:00,0.67113,0.67119,0.67107,0.67112,491899999.0
2005-06-17 22:13:00,0.6711,0.67115,0.67105,0.67115,121700001.0
2005-06-17 22:14:00,0.67113,0.67113,0.67104,0.67109,104999999.0
2005-06-17 22:15:00,0.67113,0.67119,0.67104,0.67104,502300006.0
2005-06-17 22:16:00,0.67103,0.67111,0.67103,0.67111,510300000.0
2005-06-17 22:17:00,0.67112,0.67114,0.67108,0.6711,186800000.0
2005-06-17 22:18:00,0.67109,0.67109,0.67107,0.67107,19500001.0
2005-06-17 22:19:00,0.67107,0.67108,0.67104,0.67107,198899999.0
2005-06-17 22:20:00,0.67109,0.67113,0.67107,0.67113,72300000.0
2005-06-17 22:21:00,0.67113,0.67118,0.67111,0.67112,485800005.0
2005-06-17 22:22:00,0.67113,0.67121,0.67113,0.67115,496399997.0
2005-06-17 22:23:00,0.6711,0.67125,0.67109,0.67109,491100002.0
2005-06-17 22:24:00,0.67108,0.67117,0.67101,0.67115,330699997.0
2005-06-17 22:25:00,0.67114,0.67115,0.67107,0.67107,316800003.0
2005-06-17 22:26:00,0.67101,0.67104,0.67096,0.67101,392099999.0
2005-06-17 22:27:00,0.67104,0.67108,0.67104,0.67104,133299997.0
2005-06-17 22:28:00,0.67105,0.67109,0.67104,0.67104,212999999.0
2005-06-17 22:29:00,0.6711,0.6711,0.67099,0.671,338499998.0
2005-06-17 22:30:00,0.67099,0.67108,0.67099,0.67102,215599997.0
2005-06-17 22:31:00,0.67105,0.67111,0.67105,0.6711,30100000.0
2005-06-17 22:32:00,0.67112,0.67112,0.67105,0.67108,399800004.0
2005-06-17 22:33:00,0.67144,0.67144,0.6712,0.6714,223599999.0
2005-06-17 22:34:00,0.67112,0.67141,0.67107,0.67128,240899997.0
2005-06-17 22:35:00,0.67128,0.67147,0.67124,0.67136,193700003.0
2005-06-17 22:36:00,0.67103,0.67141,0.67103,0.67138,267000002.0
2005-06-17 22:37:00,0.67136,0.67147,0.67125,0.67138,340000006.0
2005-06-17 22:38:00,0.67142,0.67147,0.67125,0.67125,154599999.0
2005-06-17 22:39:00,0.67113,0.67135,0.67109,0.67117,245399999.0
2005-06-17 22:40:00,0.67127,0.67139,0.6709,0.67127,394300004.0
2005-06-17 22:41:00,0.67128,0.67143,0.67121,0.67137,209000000.0
2005-06-17 22:42:00,0.67123,0.67143,0.67119,0.6713,331299995.0
2005-06-17 22:43:00,0.67138,0.67149,0.67132,0.67133,242900000.0
2005-06-17 22:44:00,0.6712,0.67149,0.6712,0.67148,186099999.0
2005-06-17 22:45:00,0.6716,0.6716,0.67133,0.67134,89099999.0
2005-06-17 22:46:00,0.67142,0.67149,0.67125,0.6714,143199998.0
2005-06-17 22:47:00,0.67145,0.67153,0.67126,0.67143,127500001.0
2005-06-17 22:48:00,0.67092,0.67147,0.67092,0.67126,263699997.0
2005-06-17 22:49:00,0.67153,0.67153,0.67121,0.67124,181800000.0
2005-06-17 22:50:00,0.67135,0.67144,0.67114,0.67114,218599998.0
2005-06-17 22:51:00,0.67101,0.67139,0.67097,0.67135,196600000.0
2005-06-17 22:52:00,0.67101,0.67141,0.67099,0.67133,255400000.0
2005-06-17 22:53:00,0.6712,0.6713,0.6711,0.67115,135700001.0
2005-06-17 22:54:00,0.67105,0.67121,0.67093,0.67117,166300001.0
2005-06-17 22:55:00,0.67113,0.67126,0.67108,0.67119,149199998.0
2005-06-17 22:56:00,0.67132,0.67136,0.67096,0.67119,167200002.0
2005-06-17 22:57:00,0.67107,0.67118,0.67092,0.67102,179299998.0
2005-06-17 22:58:00,0.67099,0.67121,0.67085,0.67102,273599999.0
2005-06-17 22:59:00,0.67121,0.67124,0.67081,0.67081,333499997.0
2005-06-19 23:00:00,0.6704,0.67068,0.66948,0.6695,191500001.0
2005-06-19 23:01:00,0.66939,0.66956,0.66937,0.66942,249700003.0
2005-06-19 23:02:00,0.66946,0.66956,0.6694,0.66952,214400000.0
2005-06-19 23:03:00,0.6694,0.66947,0.66931,0.66947,113699999.0
2005-06-19 23:04:00,0.66937,0.6694,0.66922,0.66922,120299999.0
2005-06-19 23:05:00,0.6692,0.66946,0.66916,0.66944,242599998.0
2005-06-19 23:06:00,0.66948,0.66948,0.66925,0.66933,187700000.0
2005-06-19 23:07:00,0.66939,0.66949,0.66927,0.66935,140000000.0
2005-06-19 23:08:00,0.66927,0.66945,0.6692,0.66935,139499999.0
2005-06-19 23:09:00,0.66935,0.66941,0.66918,0.66919,173300000.0
2005-06-19 23:10:00,0.66921,0.66939,0.66917,0.66935,250100001.0
2005-06-19 23:11:00,0.66935,0.66935,0.66918,0.66928,264200005.0
2005-06-19 23:12:00,0.67086,0.67086,0.6691,0.6691,87100003.0
2005-06-19 23:13:00,0.66877,0.66883,0.66877,0.66883,111600001.0
2005-06-19 23:14:00,0.66915,0.66922,0.66907,0.66907,127700002.0
2005-06-19 23:15:00,0.66918,0.66927,0.66902,0.66906,234399995.0
2005-06-19 23:16:00,0.66893,0.66902,0.66885,0.66885,142800002.0
2005-06-19 23:17:00,0.66894,0.66903,0.66886,0.66903,204100003.0
2005-06-19 23:18:00,0.66894,0.66897,0.66882,0.66885,202799996.0
2005-06-19 23:19:00,0.66875,0.669,0.66875,0.66899,171400003.0
2005-06-19 23:20:00,0.66898,0.66905,0.6689,0.66893,204000001.0
2005-06-19 23:21:00,0.66896,0.66916,0.66893,0.66907,132600001.0
2005-06-19 23:22:00,0.669,0.66906,0.66887,0.66895,212199998.0
2005-06-19 23:23:00,0.66888,0.66901,0.66888,0.66892,278199999.0
2005-06-19 23:24:00,0.66892,0.66911,0.66892,0.66904,131499999.0
2005-06-19 23:25:00,0.669,0.66906,0.66884,0.66898,141300002.0
2005-06-19 23:26:00,0.66897,0.66906,0.6689,0.6689,61300000.0
2005-06-19 23:27:00,0.66895,0.669,0.66886,0.6689,112400000.0
2005-06-19 23:28:00,0.66895,0.66904,0.66889,0.66889,126000000.0
2005-06-19 23:29:00,0.66888,0.66907,0.66883,0.66892,136000003.0
2005-06-19 23:30:00,0.66895,0.6691,0.66887,0.66887,119800000.0
2005-06-19 23:31:00,0.66878,0.66878,0.66807,0.66807,233200006.0
2005-06-19 23:32:00,0.66805,0.66807,0.66804,0.66805,190000003.0
2005-06-19 23:33:00,0.66892,0.66898,0.66879,0.66879,191400001.0
2005-06-19 23:34:00,0.66888,0.66889,0.66878,0.6688,92699999.0
2005-06-19 23:35:00,0.66887,0.669,0.6688,0.6688,172800004.0
2005-06-19 23:36:00,0.6688,0.66885,0.66878,0.66885,141499997.0
2005-06-19 23:37:00,0.66898,0.66898,0.66878,0.66878,112499999.0
2005-06-19 23:38:00,0.66882,0.66892,0.66858,0.66866,229300000.0
2005-06-19 23:39:00,0.66867,0.66884,0.66867,0.66883,55999999.0
2005-06-19 23:40:00,0.66866,0.66874,0.66857,0.66874,68700002.0
2005-06-19 23:41:00,0.6688,0.6688,0.66871,0.66876,109200000.0
2005-06-19 23:42:00,0.6688,0.6688,0.6687,0.66879,71899998.0
2005-06-19 23:43:00,0.66877,0.66877,0.66868,0.6687,169999999.0
2005-06-19 23:44:00,0.66873,0.66873,0.66854,0.66859,113000001.0
2005-06-19 23:45:00,0.6685,0.6686,0.66847,0.6686,187200000.0
2005-06-19 23:46:00,0.66851,0.66865,0.6685,0.66857,100000004.0
2005-06-19 23:47:00,0.66858,0.66868,0.66852,0.66854,279399991.0
2005-06-19 23:48:00,0.66857,0.66859,0.66835,0.66842,171900002.0
2005-06-19 23:49:00,0.66843,0.66843,0.6683,0.66834,128299997.0
2005-06-19 23:50:00,0.66833,0.66853,0.66826,0.66848,127500003.0
2005-06-19 23:51:00,0.6684,0.66854,0.66833,0.66844,137199999.0
2005-06-19 23:52:00,0.66852,0.66859,0.66842,0.66842,150800003.0
2005-06-19 23:53:00,0.6684,0.66856,0.66839,0.66844,117300003.0
2005-06-19 23:54:00,0.66852,0.66865,0.66842,0.66854,180100003.0
2005-06-19 23:55:00,0.6685,0.66858,0.66832,0.66847,178400000.0
2005-06-19 23:56:00,0.66833,0.66852,0.66827,0.66829,87700000.0
2005-06-19 23:57:00,0.6684,0.66842,0.66818,0.66836,174599999.0
2005-06-19 23:58:00,0.66833,0.66845,0.66804,0.66839,146899999.0
2005-06-19 23:59:00,0.66844,0.66846,0.66809,0.66809,52600000.0
2005-06-20 00:00:00,0.66805,0.66841,0.668,0.66825,104299999.0
2005-06-20 00:01:00,0.66821,0.66861,0.66821,0.6686,116599999.0
2005-06-20 00:02:00,0.66865,0.66895,0.66822,0.66822,283999997.0
2005-06-20 00:03:00,0.6682,0.66854,0.66811,0.66825,168600002.0
2005-06-20 00:04:00,0.66816,0.66824,0.66816,0.66824,14400000.0
2005-06-20 00:05:00,0.66825,0.66843,0.66825,0.66843,82200002.0
2005-06-20 00:06:00,0.66835,0.66852,0.66835,0.6685,171800002.0
2005-06-20 00:07:00,0.66845,0.66845,0.66835,0.66835,149100004.0
2005-06-20 00:08:00,0.66835,0.66848,0.66835,0.66842,188700001.0
2005-06-20 00:09:00,0.66845,0.66845,0.66842,0.66842,125200001.0
2005-06-20 00:10:00,0.66839,0.66841,0.66829,0.66829,94900000.0
2005-06-20 00:11:00,0.66832,0.66841,0.66827,0.66831,195699993.0
2005-06-20 00:12:00,0.66832,0.66832,0.66828,0.66831,54800001.0
2005-06-20 00:13:00,0.66833,0.66838,0.6683,0.6683,156800003.0
2005-06-20 00:14:00,0.66831,0.66838,0.66831,0.66833,83199999.0
2005-06-20 00:15:00,0.66833,0.66835,0.66828,0.66834,108600000.0
2005-06-20 00:16:00,0.6683,0.6683,0.66821,0.66821,146000001.0
2005-06-20 00:17:00,0.6682,0.6682,0.66802,0.66802,88599998.0
2005-06-20 00:18:00,0.66801,0.66804,0.668,0.66801,175000002.0
2005-06-20 00:19:00,0.66802,0.66802,0.66798,0.66798,44700001.0
2005-06-20 00:20:00,0.668,0.668,0.66797,0.66797,34300001.0
2005-06-20 00:21:00,0.66799,0.66799,0.66798,0.66798,46400001.0
2005-06-20 00:22:00,0.66804,0.66813,0.66804,0.66813,83100002.0
2005-06-20 00:23:00,0.6681,0.6681,0.66795,0.6681,118700001.0
2005-06-20 00:24:00,0.66814,0.66814,0.66806,0.66807,167400003.0
2005-06-20 00:25:00,0.66806,0.66812,0.66804,0.66809,159800001.0
2005-06-20 00:26:00,0.66819,0.66824,0.66813,0.66815,193500003.0
2005-06-20 00:27:00,0.66818,0.66825,0.66806,0.66813,111300000.0
2005-06-20 00:28:00,0.66813,0.66816,0.66806,0.6681,195100005.0
2005-06-20 00:29:00,0.66807,0.66807,0.66797,0.66797,123100001.0
2005-06-20 00:30:00,0.66804,0.66804,0.66798,0.66802,109899999.0
2005-06-20 00:31:00,0.66801,0.66828,0.66798,0.66828,87900001.0
2005-06-20 00:32:00,0.66826,0.66826,0.66815,0.66821,130099997.0
2005-06-20 00:33:00,0.66819,0.66829,0.66819,0.66826,157899999.0
2005-06-20 00:34:00,0.66824,0.66853,0.66824,0.66853,133400002.0
2005-06-20 00:35:00,0.6685,0.66857,0.6685,0.66857,146300000.0
2005-06-20 00:36:00,0.66852,0.66853,0.66842,0.66853,225699998.0
2005-06-20 00:37:00,0.66856,0.6686,0.66842,0.6686,127100000.0
2005-06-20 00:38:00,0.6686,0.6686,0.66859,0.66859,18400000.0
2005-06-20 00:39:00,0.6685,0.66855,0.6685,0.66855,29600000.0
2005-06-20 00:40:00,0.66848,0.66848,0.66825,0.66828,159099999.0
2005-06-20 00:41:00,0.66828,0.66839,0.66826,0.6683,154799998.0
2005-06-20 00:42:00,0.66828,0.66831,0.66823,0.66831,194300004.0
2005-06-20 00:43:00,0.66832,0.66843,0.66832,0.66837,283700003.0
2005-06-20 00:44:00,0.6684,0.6684,0.66827,0.66836,185599997.0
2005-06-20 00:45:00,0.66833,0.66837,0.66833,0.66836,81700000.0
2005-06-20 00:46:00,0.66841,0.66845,0.66838,0.66843,218099998.0
2005-06-20 00:47:00,0.66842,0.66842,0.66838,0.66838,51900001.0
2005-06-20 00:48:00,0.66834,0.66837,0.66825,0.66825,101200000.0
2005-06-20 00:49:00,0.66833,0.66833,0.66818,0.66822,149999998.0
2005-06-20 00:50:00,0.66828,0.66828,0.66819,0.66824,141699997.0
2005-06-20 00:51:00,0.66824,0.66833,0.66812,0.66833,134700002.0
2005-06-20 00:52:00,0.66828,0.66828,0.66818,0.66824,92300002.0
2005-06-20 00:53:00,0.66821,0.66824,0.66816,0.66819,157700004.0
2005-06-20 00:54:00,0.66824,0.66829,0.66821,0.66821,65400001.0
2005-06-20 00:55:00,0.66833,0.66837,0.66833,0.66833,123599998.0
2005-06-20 00:56:00,0.6683,0.66835,0.66827,0.66832,52700001.0
2005-06-20 00:57:00,0.66832,0.66837,0.66827,0.66827,143099997.0
2005-06-20 00:58:00,0.66827,0.66837,0.66827,0.66837,200000000.0
2005-06-20 00:59:00,0.66839,0.66844,0.6682,0.6682,84800001.0
2005-06-20 01:00:00,0.66829,0.66838,0.66829,0.66838,2000000.0
2005-06-20 01:01:00,0.66845,0.66845,0.6684,0.6684,47800001.0
2005-06-20 01:02:00,0.66834,0.66834,0.66821,0.66829,103599998.0
2005-06-20 01:03:00,0.66832,0.66835,0.6683,0.6683,150199999.0
2005-06-20 01:04:00,0.66817,0.66847,0.66817,0.66838,142599999.0
2005-06-20 01:05:00,0.66833,0.66835,0.6683,0.66835,178999995.0
2005-06-20 01:06:00,0.66832,0.66832,0.66818,0.66818,194099999.0
2005-06-20 01:07:00,0.66812,0.66817,0.66807,0.66807,33400000.0
2005-06-20 01:08:00,0.6681,0.66815,0.6681,0.66813,183800001.0
2005-06-20 01:09:00,0.66817,0.66822,0.66814,0.66822,119700003.0
2005-06-20 01:10:00,0.66826,0.66832,0.66825,0.66828,326699997.0
2005-06-20 01:11:00,0.66829,0.66834,0.66829,0.6683,54799999.0
2005-06-20 01:12:00,0.66828,0.66832,0.66826,0.66827,120199997.0
2005-06-20 01:13:00,0.66828,0.66832,0.66828,0.66831,148600000.0
2005-06-20 01:14:00,0.66823,0.66827,0.66823,0.66827,153200000.0
2005-06-20 01:15:00,0.66827,0.6684,0.66827,0.6684,97600002.0
2005-06-20 01:16:00,0.6684,0.6684,0.66832,0.66835,118000001.0
2005-06-20 01:17:00,0.6683,0.6683,0.66819,0.66822,92500001.0
2005-06-20 01:18:00,0.66824,0.6683,0.66824,0.66825,331000001.0
2005-06-20 01:19:00,0.66824,0.66824,0.66819,0.6682,163100001.0
2005-06-20 01:20:00,0.66819,0.66823,0.66813,0.66823,215899997.0
2005-06-20 01:21:00,0.66818,0.66818,0.66814,0.66816,55900001.0
2005-06-20 01:22:00,0.6682,0.6682,0.66815,0.66819,48600000.0
2005-06-20 01:23:00,0.66821,0.66822,0.66814,0.66814,174899996.0
2005-06-20 01:24:00,0.66816,0.66822,0.66816,0.66822,9600000.0
2005-06-20 01:25:00,0.66824,0.66824,0.66818,0.66818,58100002.0
2005-06-20 01:26:00,0.66822,0.66828,0.6682,0.66821,198700001.0
2005-06-20 01:27:00,0.66832,0.66836,0.66828,0.6683,31800000.0
2005-06-20 01:28:00,0.66837,0.66838,0.66833,0.66833,86299999.0
2005-06-20 01:29:00,0.66836,0.66845,0.66836,0.66845,164799999.0
2005-06-20 01:30:00,0.66843,0.66845,0.66843,0.66845,54400000.0
2005-06-20 01:31:00,0.6684,0.66841,0.6683,0.66838,146099998.0
2005-06-20 01:32:00,0.66831,0.66844,0.66831,0.66844,59899999.0
2005-06-20 01:33:00,0.66843,0.66847,0.66843,0.66845,41400001.0
2005-06-20 01:34:00,0.66848,0.66848,0.66842,0.66848,115799999.0
2005-06-20 01:35:00,0.66855,0.6686,0.66854,0.66855,132999999.0
2005-06-20 01:36:00,0.66859,0.66865,0.66859,0.66864,45500001.0
2005-06-20 01:37:00,0.66873,0.66883,0.66873,0.66883,120499998.0
2005-06-20 01:38:00,0.66884,0.6689,0.66879,0.66887,207299996.0
2005-06-20 01:39:00,0.66887,0.66887,0.66872,0.66874,65600002.0
2005-06-20 01:40:00,0.6687,0.66877,0.66868,0.66868,227699996.0
2005-06-20 01:41:00,0.66868,0.66873,0.66864,0.66864,260999995.0
2005-06-20 01:42:00,0.66862,0.66863,0.66854,0.66854,128400001.0
2005-06-20 01:43:00,0.6686,0.66865,0.66858,0.66858,191799997.0
2005-06-20 01:44:00,0.66859,0.6686,0.66856,0.66857,159400002.0
2005-06-20 01:45:00,0.66861,0.66863,0.66852,0.66854,283699997.0
2005-06-20 01:46:00,0.66854,0.66859,0.66849,0.66856,225900003.0
2005-06-20 01:47:00,0.66862,0.66862,0.66854,0.66857,128399996.0
2005-06-20 01:48:00,0.66852,0.66855,0.66848,0.66855,80100001.0
2005-06-20 01:49:00,0.66849,0.66853,0.66845,0.66853,128699999.0
2005-06-20 01:50:00,0.66851,0.66858,0.66851,0.66858,62899999.0
2005-06-20 01:51:00,0.66858,0.6686,0.66855,0.66857,236800003.0
2005-06-20 01:52:00,0.66858,0.6686,0.66855,0.6686,107799999.0
2005-06-20 01:53:00,0.66857,0.66863,0.66854,0.66863,102400001.0
2005-06-20 01:54:00,0.66863,0.6687,0.66856,0.66867,146499997.0
2005-06-20 01:55:00,0.6687,0.66876,0.66864,0.66867,132099999.0
2005-06-20 01:56:00,0.66867,0.66873,0.66867,0.66868,141400000.0
2005-06-20 01:57:00,0.66867,0.6687,0.66867,0.6687,89199999.0
2005-06-20 01:58:00,0.66867,0.6687,0.66867,0.6687,69599999.0
2005-06-20 01:59:00,0.6687,0.6687,0.66867,0.66867,131999999.0
2005-06-20 02:00:00,0.66864,0.66868,0.6686,0.6686,128500000.0
2005-06-20 02:01:00,0.66862,0.66862,0.66847,0.66855,281499996.0
2005-06-20 02:02:00,0.66852,0.66859,0.66852,0.66859,198199999.0
2005-06-20 02:03:00,0.66854,0.66854,0.66843,0.66846,96700002.0
2005-06-20 02:04:00,0.66848,0.6685,0.66839,0.6685,137599999.0
2005-06-20 02:05:00,0.66851,0.66851,0.66846,0.66847,172199997.0
2005-06-20 02:06:00,0.66844,0.6685,0.66841,0.66841,197699999.0
2005-06-20 02:07:00,0.66846,0.66854,0.66846,0.66847,203499997.0
2005-06-20 02:08:00,0.66847,0.66848,0.6684,0.6684,120199998.0
2005-06-20 02:09:00,0.66849,0.66854,0.66849,0.66849,32400000.0
2005-06-20 02:10:00,0.66843,0.66845,0.66842,0.66842,126900003.0
2005-06-20 02:11:00,0.66846,0.66847,0.66839,0.6684,145100000.0
2005-06-20 02:12:00,0.66844,0.66846,0.66838,0.66846,120699999.0
2005-06-20 02:13:00,0.6684,0.66851,0.6684,0.66851,53500000.0
2005-06-20 02:14:00,0.66847,0.66853,0.66847,0.66848,24500000.0
2005-06-20 02:15:00,0.66847,0.66853,0.66845,0.6685,153499998.0
2005-06-20 02:16:00,0.66853,0.66858,0.66853,0.66855,256299994.0
2005-06-20 02:17:00,0.66856,0.66858,0.66853,0.66853,93700000.0
2005-06-20 02:18:00,0.66856,0.66858,0.66854,0.66856,176700001.0
2005-06-20 02:19:00,0.66854,0.6687,0.6685,0.6687,150300002.0
2005-06-20 02:20:00,0.66872,0.66877,0.66872,0.66875,87599998.0
2005-06-20 02:21:00,0.66868,0.66869,0.66868,0.66869,15100000.0
2005-06-20 02:22:00,0.66867,0.66872,0.66867,0.66872,172699998.0
2005-06-20 02:23:00,0.6687,0.6687,0.66865,0.66868,96599999.0
2005-06-20 02:24:00,0.66868,0.6687,0.66863,0.66868,117200000.0
2005-06-20 02:25:00,0.6687,0.66873,0.66865,0.6687,110399998.0
2005-06-20 02:26:00,0.6687,0.6687,0.66867,0.66868,86500004.0
2005-06-20 02:27:00,0.6687,0.6687,0.66865,0.66865,104000003.0
2005-06-20 02:28:00,0.66868,0.6687,0.66865,0.66865,183799998.0
2005-06-20 02:29:00,0.6687,0.66888,0.6687,0.66888,167599993.0
2005-06-20 02:30:00,0.66887,0.66895,0.66887,0.66891,88800000.0
2005-06-20 02:31:00,0.6689,0.66902,0.6689,0.66902,37100001.0
2005-06-20 02:32:00,0.6691,0.66917,0.6691,0.66917,174699999.0
2005-06-20 02:33:00,0.66916,0.66919,0.66915,0.66919,63800000.0
2005-06-20 02:34:00,0.66919,0.66922,0.66919,0.66921,63699999.0
2005-06-20 02:35:00,0.66932,0.66938,0.66917,0.66932,250000001.0
2005-06-20 02:36:00,0.66918,0.66923,0.66916,0.66918,92600001.0
2005-06-20 02:37:00,0.66918,0.66924,0.66918,0.66924,198600003.0
2005-06-20 02:38:00,0.66924,0.66924,0.66916,0.66918,128399999.0
2005-06-20 02:39:00,0.66917,0.66917,0.66912,0.66914,191900001.0
2005-06-20 02:40:00,0.66914,0.66914,0.669,0.66907,80500001.0
2005-06-20 02:41:00,0.66905,0.66913,0.66905,0.66913,117899998.0
2005-06-20 02:42:00,0.66913,0.66914,0.66906,0.66914,80300001.0
2005-06-20 02:43:00,0.66913,0.66914,0.66903,0.66905,151400004.0
2005-06-20 02:44:00,0.66908,0.66916,0.66908,0.66915,110400001.0
2005-06-20 02:45:00,0.6691,0.66915,0.6691,0.66915,88599998.0
2005-06-20 02:46:00,0.66915,0.6692,0.66915,0.66917,83800000.0
2005-06-20 02:47:00,0.66917,0.66917,0.66917,0.66917,9500000.0
2005-06-20 02:48:00,0.66917,0.66918,0.66915,0.66915,38300000.0
2005-06-20 02:49:00,0.66922,0.66922,0.6692,0.66922,19000000.0
2005-06-20 02:50:00,0.66921,0.66921,0.66918,0.6692,203200003.0
2005-06-20 02:51:00,0.6693,0.66941,0.66917,0.66922,218399996.0
2005-06-20 02:52:00,0.66917,0.66918,0.6691,0.66912,149200002.0
2005-06-20 02:53:00,0.66912,0.66916,0.66912,0.66916,118600004.0
2005-06-20 02:54:00,0.66916,0.6692,0.66913,0.66913,130300000.0
2005-06-20 02:55:00,0.66912,0.66915,0.66912,0.66915,106799998.0
2005-06-20 02:56:00,0.66913,0.66915,0.6691,0.66915,107699999.0
2005-06-20 02:57:00,0.66912,0.66913,0.66912,0.66913,38100001.0
2005-06-20 02:58:00,0.66915,0.66915,0.66909,0.66913,147499997.0
2005-06-20 02:59:00,0.66909,0.66914,0.66906,0.66913,76499998.0
2005-06-20 03:00:00,0.66925,0.66938,0.66915,0.66922,79100002.0
2005-06-20 03:01:00,0.6691,0.66915,0.6691,0.66912,101400001.0
2005-06-20 03:02:00,0.66912,0.66912,0.669,0.66904,97199999.0
2005-06-20 03:03:00,0.66888,0.66894,0.66878,0.66888,102300001.0
2005-06-20 03:04:00,0.66895,0.66901,0.66894,0.66894,115000002.0
2005-06-20 03:05:00,0.66894,0.66894,0.66873,0.66889,122500000.0
2005-06-20 03:06:00,0.66895,0.669,0.66892,0.669,205200001.0
2005-06-20 03:07:00,0.66899,0.66913,0.66899,0.6691,148100001.0
2005-06-20 03:08:00,0.66909,0.66912,0.66905,0.66905,122100004.0
2005-06-20 03:09:00,0.66907,0.66909,0.66904,0.66905,104499999.0
2005-06-20 03:10:00,0.66911,0.66912,0.66905,0.66905,167900004.0
2005-06-20 03:11:00,0.66908,0.66915,0.66908,0.66915,70100000.0
2005-06-20 03:12:00,0.66919,0.66919,0.66913,0.66913,184299997.0
2005-06-20 03:13:00,0.66912,0.66918,0.66907,0.66908,106599997.0
2005-06-20 03:14:00,0.66898,0.669,0.66895,0.669,47600000.0
2005-06-20 03:15:00,0.66903,0.66903,0.66897,0.66897,56600000.0
2005-06-20 03:16:00,0.66902,0.66907,0.66902,0.66907,153499999.0
2005-06-20 03:17:00,0.66909,0.6692,0.66899,0.66916,141700000.0
2005-06-20 03:18:00,0.66925,0.66932,0.66925,0.66932,50600000.0
2005-06-20 03:19:00,0.66932,0.66937,0.6693,0.6693,91900002.0
2005-06-20 03:20:00,0.66935,0.66935,0.6693,0.6693,63799999.0
2005-06-20 03:21:00,0.6693,0.66937,0.6693,0.66937,8000000.0
2005-06-20 03:22:00,0.66933,0.66939,0.66932,0.66932,185699997.0
2005-06-20 03:23:00,0.66934,0.66934,0.66927,0.66927,46200001.0
2005-06-20 03:24:00,0.66934,0.66934,0.66926,0.66931,84500003.0
2005-06-20 03:25:00,0.66934,0.66936,0.66934,0.66936,56799998.0
2005-06-20 03:26:00,0.66945,0.66948,0.66934,0.66939,141100003.0
2005-06-20 03:27:00,0.66947,0.66947,0.66943,0.66943,57499999.0
2005-06-20 03:28:00,0.66937,0.66937,0.66931,0.66931,54200000.0
2005-06-20 03:29:00,0.66934,0.66938,0.66928,0.66932,179700003.0
2005-06-20 03:30:00,0.66925,0.66933,0.66925,0.66928,172100000.0
2005-06-20 03:31:00,0.66932,0.66932,0.66928,0.66928,140299999.0
2005-06-20 03:32:00,0.66923,0.66929,0.66923,0.66929,9600000.0
2005-06-20 03:33:00,0.66917,0.66917,0.66917,0.66917,800000.0
2005-06-20 03:34:00,0.66925,0.66925,0.6692,0.66923,210399999.0
2005-06-20 03:35:00,0.66925,0.66932,0.66925,0.6693,49199999.0
2005-06-20 03:36:00,0.66929,0.66937,0.66923,0.66936,246800002.0
2005-06-20 03:37:00,0.66936,0.66944,0.66933,0.6694,167399997.0
2005-06-20 03:38:00,0.66938,0.66941,0.66938,0.66939,145099997.0
2005-06-20 03:39:00,0.66937,0.66938,0.66937,0.66938,8800000.0
2005-06-20 03:40:00,0.66935,0.66942,0.66935,0.66942,13300000.0
2005-06-20 03:41:00,0.66949,0.66957,0.66949,0.66957,77300001.0
2005-06-20 03:42:00,0.66957,0.66957,0.66948,0.66953,99699999.0
2005-06-20 03:43:00,0.66988,0.6699,0.66943,0.66943,147600003.0
2005-06-20 03:44:00,0.66948,0.66948,0.66946,0.66946,48600002.0
2005-06-20 03:45:00,0.66945,0.66951,0.66945,0.6695,124500003.0
2005-06-20 03:46:00,0.66949,0.6695,0.66949,0.6695,52799999.0
2005-06-20 03:47:00,0.6695,0.6695,0.66939,0.66945,201799995.0
2005-06-20 03:48:00,0.66946,0.66954,0.66946,0.66954,23100000.0
2005-06-20 03:49:00,0.66953,0.66953,0.66944,0.66944,234699996.0
2005-06-20 03:50:00,0.66941,0.66949,0.66941,0.66946,127600001.0
2005-06-20 03:51:00,0.66944,0.66947,0.66941,0.66945,149900001.0
2005-06-20 03:52:00,0.66946,0.66946,0.66942,0.66942,44000001.0
2005-06-20 03:53:00,0.66946,0.66946,0.66943,0.66946,115899996.0
2005-06-20 03:54:00,0.6695,0.6695,0.66945,0.66949,108299999.0
2005-06-20 03:55:00,0.66948,0.6695,0.66948,0.66948,115799997.0
2005-06-20 03:56:00,0.6695,0.6695,0.66942,0.66942,19200000.0
2005-06-20 03:57:00,0.66946,0.66946,0.66945,0.66945,73299999.0
2005-06-20 03:58:00,0.66938,0.66945,0.66938,0.66942,86800000.0
2005-06-20 03:59:00,0.66947,0.66947,0.66939,0.66939,144599999.0
2005-06-20 04:00:00,0.66947,0.66947,0.66946,0.66946,18300000.0
2005-06-20 04:01:00,0.66945,0.66953,0.66945,0.66953,201200000.0
2005-06-20 04:02:00,0.66955,0.66966,0.66955,0.66959,207100005.0
2005-06-20 04:03:00,0.66964,0.66964,0.6696,0.66963,116600000.0
2005-06-20 04:04:00,0.66963,0.66963,0.66954,0.66954,156100000.0
2005-06-20 04:05:00,0.66952,0.66952,0.66946,0.66946,27099999.0
2005-06-20 04:06:00,0.66944,0.66948,0.66944,0.66948,58100001.0
2005-06-20 04:07:00,0.66947,0.6695,0.66945,0.66945,97399999.0
2005-06-20 04:08:00,0.66946,0.66948,0.66941,0.66942,186600000.0
2005-06-20 04:09:00,0.6695,0.6695,0.6695,0.6695,67800001.0
2005-06-20 04:10:00,0.66948,0.66948,0.66943,0.66943,81300000.0
2005-06-20 04:11:00,0.66947,0.66954,0.66945,0.66945,97200002.0
2005-06-20 04:12:00,0.66946,0.66946,0.66942,0.66942,16000000.0
2005-06-20 04:13:00,0.66938,0.66939,0.66938,0.66939,51100001.0
2005-06-20 04:14:00,0.66932,0.66932,0.6692,0.66924,163799996.0
2005-06-20 04:15:00,0.66925,0.66932,0.66921,0.66927,139000004.0
2005-06-20 04:16:00,0.66932,0.66933,0.66927,0.66931,87000000.0
2005-06-20 04:17:00,0.66929,0.66931,0.66924,0.66931,185599993.0
2005-06-20 04:18:00,0.66928,0.66932,0.66921,0.66921,110400001.0
2005-06-20 04:19:00,0.66931,0.66931,0.66918,0.66918,160700000.0
2005-06-20 04:20:00,0.66918,0.66922,0.66918,0.66919,92500001.0
2005-06-20 04:21:00,0.66921,0.66922,0.66921,0.66922,41500000.0
2005-06-20 04:22:00,0.66911,0.66913,0.66905,0.66905,133099997.0
2005-06-20 04:23:00,0.66914,0.66914,0.6691,0.66914,92499999.0
2005-06-20 04:24:00,0.66911,0.66919,0.66911,0.66919,176000003.0
2005-06-20 04:25:00,0.6692,0.6692,0.6692,0.6692,26400000.0
2005-06-20 04:26:00,0.66912,0.6692,0.66912,0.6692,90799999.0
2005-06-20 04:27:00,0.66913,0.66943,0.66913,0.66938,242500002.0
2005-06-20 04:28:00,0.66918,0.6692,0.66915,0.66915,34400001.0
2005-06-20 04:29:00,0.66918,0.66918,0.66918,0.66918,12800000.0
2005-06-20 04:30:00,0.66918,0.66923,0.66917,0.66918,194199995.0
2005-06-20 04:31:00,0.66918,0.6692,0.66915,0.66918,223699998.0
2005-06-20 04:32:00,0.66913,0.66913,0.66893,0.66895,85499998.0
2005-06-20 04:33:00,0.66889,0.66897,0.66889,0.66895,166500001.0
2005-06-20 04:34:00,0.66894,0.66898,0.66894,0.66898,173999997.0
2005-06-20 04:35:00,0.66901,0.66902,0.66898,0.66898,80100002.0
2005-06-20 04:36:00,0.66905,0.66907,0.669,0.66907,76800000.0
2005-06-20 04:37:00,0.66902,0.66912,0.66902,0.6691,65499999.0
2005-06-20 04:38:00,0.66914,0.66914,0.66905,0.6691,235699996.0
2005-06-20 04:39:00,0.66912,0.66917,0.66907,0.6691,129800001.0
2005-06-20 04:40:00,0.66917,0.66917,0.66916,0.66916,13500000.0
2005-06-20 04:41:00,0.66916,0.6692,0.66913,0.6692,195300001.0
2005-06-20 04:42:00,0.66921,0.66921,0.66912,0.66916,72300002.0
2005-06-20 04:43:00,0.66912,0.66925,0.66911,0.66925,75200000.0
2005-06-20 04:44:00,0.66915,0.66926,0.66915,0.66919,262000004.0
2005-06-20 04:45:00,0.6691,0.66915,0.6691,0.66915,219600000.0
2005-06-20 04:46:00,0.66913,0.66919,0.66913,0.66919,110999999.0
2005-06-20 04:47:00,0.6692,0.66929,0.66916,0.66929,167799999.0
2005-06-20 04:48:00,0.66933,0.66935,0.6693,0.66932,173899999.0
2005-06-20 04:49:00,0.66932,0.66939,0.66931,0.66939,136399995.0
2005-06-20 04:50:00,0.66936,0.66936,0.66926,0.66928,206199999.0
2005-06-20 04:51:00,0.66935,0.66941,0.66931,0.66932,130200001.0
2005-06-20 04:52:00,0.66936,0.66939,0.66934,0.66936,68500000.0
2005-06-20 04:53:00,0.66935,0.66938,0.6693,0.66935,239399997.0
2005-06-20 04:54:00,0.66938,0.66952,0.66938,0.66952,99899999.0
2005-06-20 04:55:00,0.6696,0.66965,0.6695,0.66955,276699994.0
2005-06-20 04:56:00,0.66952,0.66958,0.66952,0.66958,24400000.0
2005-06-20 04:57:00,0.66954,0.66958,0.66953,0.66955,136699998.0
2005-06-20 04:58:00,0.66951,0.66951,0.66947,0.66951,151300003.0
2005-06-20 04:59:00,0.66952,0.66954,0.66951,0.66951,51200000.0
2005-06-20 05:00:00,0.6695,0.66956,0.6695,0.66953,85600001.0
2005-06-20 05:01:00,0.6695,0.66956,0.6695,0.6695,216099998.0
2005-06-20 05:02:00,0.66948,0.66948,0.66948,0.66948,41700001.0
2005-06-20 05:03:00,0.66952,0.66952,0.66948,0.66948,130699999.0
2005-06-20 05:04:00,0.66946,0.66951,0.66946,0.66951,36900000.0
2005-06-20 05:05:00,0.66949,0.66955,0.66949,0.6695,71100000.0
2005-06-20 05:06:00,0.66953,0.66953,0.66948,0.66951,105199997.0
2005-06-20 05:07:00,0.6695,0.6695,0.66942,0.6695,66600001.0
2005-06-20 05:08:00,0.66949,0.66956,0.66949,0.6695,104200003.0
2005-06-20 05:09:00,0.6695,0.66958,0.66948,0.66958,118600002.0
2005-06-20 05:10:00,0.6695,0.66957,0.66946,0.66957,113999998.0
2005-06-20 05:11:00,0.66953,0.66955,0.6695,0.6695,204800002.0
2005-06-20 05:12:00,0.66958,0.66958,0.66953,0.66953,47999999.0
2005-06-20 05:13:00,0.66956,0.66958,0.66951,0.66956,129600002.0
2005-06-20 05:14:00,0.66955,0.66955,0.66948,0.66952,78500000.0
2005-06-20 05:15:00,0.66953,0.66953,0.66952,0.66952,9400000.0
2005-06-20 05:16:00,0.66955,0.66958,0.6695,0.66958,228100002.0
2005-06-20 05:17:00,0.66953,0.66953,0.66945,0.66946,90900001.0
2005-06-20 05:18:00,0.6694,0.66945,0.6694,0.6694,152399999.0
2005-06-20 05:19:00,0.6695,0.66962,0.66947,0.66952,50300000.0
2005-06-20 05:20:00,0.6694,0.6694,0.66936,0.66936,68600001.0
2005-06-20 05:21:00,0.66939,0.66941,0.66939,0.66941,66099998.0
2005-06-20 05:22:00,0.66942,0.66942,0.6694,0.66941,131800001.0
2005-06-20 05:23:00,0.66934,0.66938,0.66934,0.66938,106099998.0
2005-06-20 05:24:00,0.66939,0.66939,0.6693,0.6693,135000000.0
2005-06-20 05:25:00,0.66957,0.66958,0.66921,0.66921,62100000.0
2005-06-20 05:26:00,0.66933,0.66938,0.6693,0.6693,163500002.0
2005-06-20 05:27:00,0.66928,0.66928,0.66915,0.66916,99899997.0
2005-06-20 05:28:00,0.66916,0.66925,0.66915,0.66921,142000000.0
2005-06-20 05:29:00,0.66925,0.66928,0.66924,0.66927,125399998.0
2005-06-20 05:30:00,0.66928,0.6693,0.66925,0.66925,132700000.0
2005-06-20 05:31:00,0.66923,0.66933,0.66923,0.66927,277300001.0
2005-06-20 05:32:00,0.6692,0.66925,0.6692,0.66922,276299996.0
2005-06-20 05:33:00,0.66931,0.66937,0.66925,0.66932,116600001.0
2005-06-20 05:34:00,0.66929,0.66932,0.66927,0.66928,56600001.0
2005-06-20 05:35:00,0.66931,0.66938,0.66931,0.66938,135400004.0
2005-06-20 05:36:00,0.66938,0.66938,0.66933,0.66933,38300000.0
2005-06-20 05:37:00,0.66932,0.66933,0.6693,0.66933,53800002.0
2005-06-20 05:38:00,0.66937,0.66941,0.66937,0.66941,13600000.0
2005-06-20 05:39:00,0.66942,0.66942,0.66939,0.66941,135999999.0
2005-06-20 05:40:00,0.66942,0.66953,0.6692,0.66924,177900000.0
2005-06-20 05:41:00,0.66941,0.66943,0.6694,0.66941,76599998.0
2005-06-20 05:42:00,0.6694,0.66946,0.6694,0.66945,211099998.0
2005-06-20 05:43:00,0.66942,0.66948,0.66936,0.66943,124200002.0
2005-06-20 05:44:00,0.66945,0.66945,0.66939,0.66942,132799998.0
2005-06-20 05:45:00,0.66941,0.66947,0.66938,0.66938,105600003.0
2005-06-20 05:46:00,0.6694,0.66944,0.66935,0.66941,184800003.0
2005-06-20 05:47:00,0.66944,0.66949,0.66941,0.66942,188400003.0
2005-06-20 05:48:00,0.66938,0.66938,0.66933,0.66937,179300002.0
2005-06-20 05:49:00,0.6694,0.66943,0.66935,0.66935,144300000.0
2005-06-20 05:50:00,0.6694,0.66942,0.6694,0.6694,95499998.0
2005-06-20 05:51:00,0.66944,0.66945,0.66938,0.66945,170400000.0
2005-06-20 05:52:00,0.66938,0.6694,0.66932,0.6694,87800001.0
2005-06-20 05:53:00,0.66938,0.6694,0.66937,0.66937,49500001.0
2005-06-20 05:54:00,0.66937,0.66942,0.66937,0.66938,144699999.0
2005-06-20 05:55:00,0.66941,0.66951,0.66941,0.6695,105100002.0
2005-06-20 05:56:00,0.66952,0.66953,0.66943,0.66947,189900000.0
2005-06-20 05:57:00,0.66942,0.66942,0.66934,0.66934,158700001.0
2005-06-20 05:58:00,0.66934,0.6695,0.66934,0.6695,15800000.0
2005-06-20 05:59:00,0.6695,0.66951,0.66935,0.6694,186999998.0
2005-06-20 06:00:00,0.6694,0.6694,0.66937,0.6694,143100002.0
2005-06-20 06:01:00,0.66936,0.66938,0.66936,0.66936,70400000.0
2005-06-20 06:02:00,0.66932,0.66932,0.66932,0.66932,24700001.0
2005-06-20 06:03:00,0.66935,0.66938,0.66932,0.66932,249199996.0
2005-06-20 06:04:00,0.6694,0.66958,0.66935,0.66941,149000002.0
2005-06-20 06:05:00,0.66935,0.66938,0.66935,0.66938,71899997.0
2005-06-20 06:06:00,0.66935,0.6694,0.66935,0.66938,122899998.0
2005-06-20 06:07:00,0.6694,0.6694,0.66935,0.6694,228600000.0
2005-06-20 06:08:00,0.6694,0.6694,0.6694,0.6694,4800000.0
2005-06-20 06:09:00,0.6694,0.6694,0.6694,0.6694,53900002.0
2005-06-20 06:10:00,0.6694,0.6694,0.6694,0.6694,16700001.0
2005-06-20 06:11:00,0.66937,0.66937,0.6693,0.6693,12700000.0
2005-06-20 06:12:00,0.66933,0.66939,0.66933,0.66936,41400000.0
2005-06-20 06:13:00,0.66934,0.6694,0.6693,0.66938,129200002.0
2005-06-20 06:14:00,0.66936,0.66946,0.66933,0.66937,101899999.0
2005-06-20 06:15:00,0.66932,0.66935,0.6693,0.6693,155099997.0
2005-06-20 06:16:00,0.66937,0.6694,0.66932,0.66936,189200005.0
2005-06-20 06:17:00,0.66933,0.66935,0.6693,0.66933,190799999.0
2005-06-20 06:18:00,0.66928,0.66929,0.66928,0.66929,87800002.0
2005-06-20 06:19:00,0.66934,0.66936,0.66933,0.66936,94299998.0
2005-06-20 06:20:00,0.66932,0.66935,0.66932,0.66933,134800004.0
2005-06-20 06:21:00,0.66945,0.66956,0.66939,0.66945,102800002.0
2005-06-20 06:22:00,0.66935,0.66935,0.66935,0.66935,12000000.0
2005-06-20 06:23:00,0.66935,0.66935,0.66928,0.66931,83300001.0
2005-06-20 06:24:00,0.66932,0.66938,0.6693,0.66932,89999999.0
2005-06-20 06:25:00,0.66932,0.66937,0.6693,0.6693,131500002.0
2005-06-20 06:26:00,0.6693,0.66935,0.6693,0.66932,119800004.0
2005-06-20 06:27:00,0.66932,0.66935,0.6693,0.6693,138999999.0
2005-06-20 06:28:00,0.6693,0.6693,0.66922,0.66922,32799999.0
2005-06-20 06:29:00,0.66938,0.66957,0.66923,0.66957,105400002.0
2005-06-20 06:30:00,0.66925,0.66927,0.66922,0.66927,87800002.0
2005-06-20 06:31:00,0.66922,0.66925,0.66919,0.66925,147300002.0
2005-06-20 06:32:00,0.66926,0.66926,0.66924,0.66924,13200000.0
2005-06-20 06:33:00,0.66921,0.66924,0.66919,0.6692,185399999.0
2005-06-20 06:34:00,0.66923,0.66928,0.66923,0.66925,186199999.0
2005-06-20 06:35:00,0.66925,0.66925,0.66925,0.66925,44700001.0
2005-06-20 06:36:00,0.66925,0.66925,0.66925,0.66925,800000.0
2005-06-20 06:37:00,0.66927,0.66928,0.6692,0.66928,136400000.0
2005-06-20 06:38:00,0.66923,0.66925,0.66923,0.66925,50500002.0
2005-06-20 06:39:00,0.66923,0.66923,0.66916,0.66916,98199996.0
2005-06-20 06:40:00,0.6692,0.66922,0.66917,0.66922,63099999.0
2005-06-20 06:41:00,0.66918,0.66918,0.66918,0.66918,20500000.0
2005-06-20 06:42:00,0.66915,0.6692,0.66915,0.66917,148999996.0
2005-06-20 06:43:00,0.66904,0.66906,0.66892,0.66906,147499998.0
2005-06-20 06:44:00,0.66907,0.66907,0.66895,0.66895,186999994.0
2005-06-20 06:45:00,0.66902,0.66902,0.66893,0.66893,203300002.0
2005-06-20 06:46:00,0.66896,0.66905,0.66895,0.66895,241100002.0
2005-06-20 06:47:00,0.66897,0.66902,0.66897,0.669,55100000.0
2005-06-20 06:48:00,0.66897,0.66898,0.66897,0.66898,40799999.0
2005-06-20 06:49:00,0.669,0.669,0.669,0.669,48800002.0
2005-06-20 06:50:00,0.66897,0.669,0.66897,0.669,54299998.0
2005-06-20 06:51:00,0.66894,0.66903,0.66894,0.66903,203000000.0
2005-06-20 06:52:00,0.66902,0.66908,0.66902,0.66902,139100000.0
2005-06-20 06:53:00,0.66906,0.66906,0.66898,0.66899,69499998.0
2005-06-20 06:54:00,0.669,0.669,0.66899,0.66899,8300000.0
2005-06-20 06:55:00,0.66901,0.66905,0.669,0.669,33199999.0
2005-06-20 06:56:00,0.669,0.66907,0.66899,0.66906,220699998.0
2005-06-20 06:57:00,0.66909,0.66913,0.66904,0.66913,122500004.0
2005-06-20 06:58:00,0.66915,0.66922,0.66915,0.66922,48799998.0
2005-06-20 06:59:00,0.66913,0.66916,0.66913,0.66913,88000001.0
2005-06-20 07:00:00,0.66903,0.66907,0.669,0.66905,112800001.0
2005-06-20 07:01:00,0.66901,0.66906,0.669,0.66902,75600001.0
2005-06-20 07:02:00,0.66882,0.66915,0.66882,0.66915,96499998.0
2005-06-20 07:03:00,0.66905,0.66907,0.66905,0.66907,24000001.0
2005-06-20 07:04:00,0.66902,0.66908,0.66902,0.66908,50299998.0
2005-06-20 07:05:00,0.66904,0.66907,0.66904,0.66907,84799999.0
2005-06-20 07:06:00,0.66915,0.66915,0.66912,0.66913,41600000.0
2005-06-20 07:07:00,0.66913,0.66913,0.66912,0.66912,41499999.0
2005-06-20 07:08:00,0.66911,0.66911,0.66907,0.66907,194900002.0
2005-06-20 07:09:00,0.66909,0.66913,0.66909,0.66913,8700000.0
2005-06-20 07:10:00,0.6691,0.66912,0.66907,0.66907,86000001.0
2005-06-20 07:11:00,0.66908,0.6691,0.66907,0.6691,91299998.0
2005-06-20 07:12:00,0.66905,0.66905,0.66905,0.66905,43099998.0
2005-06-20 07:13:00,0.66906,0.6691,0.66906,0.66906,24400000.0
2005-06-20 07:14:00,0.66907,0.66915,0.66903,0.66907,93200000.0
2005-06-20 07:15:00,0.6691,0.6691,0.66908,0.6691,113900000.0
2005-06-20 07:16:00,0.66911,0.66915,0.66911,0.66915,188299998.0
2005-06-20 07:17:00,0.66912,0.66912,0.66909,0.66911,62200001.0
2005-06-20 07:18:00,0.6691,0.6691,0.66905,0.66907,112499997.0
2005-06-20 07:19:00,0.66907,0.66912,0.66907,0.66908,135999999.0
2005-06-20 07:20:00,0.66908,0.6691,0.66905,0.66905,131900001.0
2005-06-20 07:21:00,0.66906,0.66906,0.66897,0.66897,75899999.0
2005-06-20 07:22:00,0.66898,0.669,0.66892,0.669,141199998.0
2005-06-20 07:23:00,0.669,0.669,0.6689,0.66895,50000000.0
2005-06-20 07:24:00,0.66896,0.66901,0.66896,0.66901,51000000.0
2005-06-20 07:25:00,0.669,0.66909,0.669,0.66905,269899998.0
2005-06-20 07:26:00,0.66902,0.66902,0.66895,0.669,106300001.0
2005-06-20 07:27:00,0.66902,0.66903,0.66892,0.66892,49399999.0
2005-06-20 07:28:00,0.66887,0.66888,0.66886,0.66888,125100000.0
2005-06-20 07:29:00,0.66894,0.66899,0.6689,0.66895,148899999.0
2005-06-20 07:30:00,0.66893,0.66899,0.66892,0.66893,122800002.0
2005-06-20 07:31:00,0.66901,0.66901,0.669,0.669,118599998.0
2005-06-20 07:32:00,0.66902,0.66902,0.66897,0.66902,47200002.0
2005-06-20 07:33:00,0.66899,0.66905,0.66899,0.66905,131499999.0
2005-06-20 07:34:00,0.66904,0.66908,0.66899,0.66902,189999999.0
2005-06-20 07:35:00,0.66898,0.66902,0.66892,0.66894,152800001.0
2005-06-20 07:36:00,0.66892,0.66901,0.66892,0.66892,66600000.0
2005-06-20 07:37:00,0.66897,0.66905,0.66897,0.66897,179300002.0
2005-06-20 07:38:00,0.66895,0.669,0.66894,0.669,217800000.0
2005-06-20 07:39:00,0.66897,0.66899,0.66892,0.66892,90499999.0
2005-06-20 07:40:00,0.66892,0.66893,0.66883,0.66893,99100002.0
2005-06-20 07:41:00,0.66893,0.66893,0.66885,0.6689,180300001.0
2005-06-20 07:42:00,0.66888,0.66888,0.66887,0.66887,75000001.0
2005-06-20 07:43:00,0.66882,0.66894,0.66882,0.66888,149899999.0
2005-06-20 07:44:00,0.66883,0.66883,0.6688,0.6688,72499998.0
2005-06-20 07:45:00,0.66871,0.66878,0.6687,0.6687,50900001.0
2005-06-20 07:46:00,0.66873,0.6688,0.66859,0.66859,134299998.0
2005-06-20 07:47:00,0.66856,0.66869,0.66856,0.66866,147100001.0
2005-06-20 07:48:00,0.66865,0.66871,0.66857,0.66864,99899997.0
2005-06-20 07:49:00,0.66861,0.66865,0.6686,0.66865,198399998.0
2005-06-20 07:50:00,0.66861,0.66865,0.66859,0.66861,147299998.0
2005-06-20 07:51:00,0.66863,0.66863,0.66857,0.66857,129499997.0
2005-06-20 07:52:00,0.66862,0.66862,0.6686,0.6686,68900000.0
2005-06-20 07:53:00,0.66861,0.66861,0.66856,0.6686,191199998.0
2005-06-20 07:54:00,0.66856,0.66856,0.6685,0.6685,130000005.0
2005-06-20 07:55:00,0.6685,0.66857,0.66845,0.66857,139000002.0
2005-06-20 07:56:00,0.66853,0.66855,0.66849,0.66855,104400002.0
2005-06-20 07:57:00,0.6685,0.66852,0.6685,0.66852,12600000.0
2005-06-20 07:58:00,0.66851,0.66855,0.66847,0.66847,164200000.0
2005-06-20 07:59:00,0.66847,0.66849,0.66845,0.66849,190800001.0
2005-06-20 08:00:00,0.66843,0.6685,0.66836,0.66836,216200006.0
2005-06-20 08:01:00,0.66837,0.66841,0.66821,0.66821,168100000.0
2005-06-20 08:02:00,0.66819,0.66836,0.66819,0.6683,241900000.0
2005-06-20 08:03:00,0.66828,0.66834,0.66828,0.66834,157900000.0
2005-06-20 08:04:00,0.66829,0.66831,0.66821,0.66826,340900007.0
2005-06-20 08:05:00,0.66825,0.66833,0.66825,0.66833,69899998.0
2005-06-20 08:06:00,0.66839,0.66845,0.6683,0.6683,171900004.0
2005-06-20 08:07:00,0.66831,0.66837,0.6683,0.66833,191700002.0
2005-06-20 08:08:00,0.66829,0.66829,0.66826,0.66826,21600000.0
2005-06-20 08:09:00,0.66819,0.66819,0.66817,0.66819,60500000.0
2005-06-20 08:10:00,0.66822,0.66829,0.66822,0.66822,156200002.0
2005-06-20 08:11:00,0.66818,0.66822,0.66816,0.66818,202699998.0
2005-06-20 08:12:00,0.66821,0.66821,0.66812,0.66816,181900001.0
2005-06-20 08:13:00,0.66817,0.66822,0.66817,0.66819,98199999.0
2005-06-20 08:14:00,0.66822,0.66833,0.66822,0.66833,67800002.0
2005-06-20 08:15:00,0.66844,0.66853,0.66844,0.66853,33600000.0
2005-06-20 08:16:00,0.66874,0.66877,0.66858,0.66858,97900000.0
2005-06-20 08:17:00,0.66863,0.66863,0.6685,0.66857,148200003.0
2005-06-20 08:18:00,0.66853,0.66853,0.66852,0.66852,109500003.0
2005-06-20 08:19:00,0.66882,0.66882,0.66858,0.66872,116600001.0
2005-06-20 08:20:00,0.66853,0.66853,0.66853,0.66853,15200000.0
2005-06-20 08:21:00,0.66849,0.66849,0.66838,0.66838,12700000.0
2005-06-20 08:22:00,0.66836,0.66843,0.66836,0.66838,120800004.0
2005-06-20 08:23:00,0.6684,0.6684,0.6684,0.6684,12000000.0
2005-06-20 08:24:00,0.66838,0.66843,0.66837,0.66837,122000000.0
2005-06-20 08:25:00,0.66831,0.66836,0.66829,0.66829,209400001.0
2005-06-20 08:26:00,0.66833,0.66833,0.66825,0.66825,85200001.0
2005-06-20 08:27:00,0.66832,0.66846,0.66832,0.66842,152500002.0
2005-06-20 08:28:00,0.66849,0.66857,0.66847,0.66857,109399998.0
2005-06-20 08:29:00,0.66845,0.66847,0.66835,0.66835,91200002.0
2005-06-20 08:30:00,0.66841,0.66866,0.66841,0.66866,65400001.0
2005-06-20 08:31:00,0.6687,0.66889,0.6687,0.66879,111000000.0
2005-06-20 08:32:00,0.66876,0.66883,0.66876,0.6688,139099999.0
2005-06-20 08:33:00,0.66889,0.66907,0.66889,0.66903,229200002.0
2005-06-20 08:34:00,0.66906,0.66907,0.66899,0.66899,284999997.0
2005-06-20 08:35:00,0.66886,0.66893,0.66879,0.66893,216799997.0
2005-06-20 08:36:00,0.66892,0.66892,0.66892,0.66892,92999998.0
2005-06-20 08:37:00,0.66886,0.66893,0.66883,0.66893,128399999.0
2005-06-20 08:38:00,0.66893,0.66893,0.6688,0.6688,108200001.0
2005-06-20 08:39:00,0.66875,0.66883,0.66875,0.66881,145500002.0
2005-06-20 08:40:00,0.66872,0.6688,0.66871,0.6688,122399998.0
2005-06-20 08:41:00,0.66878,0.66878,0.66877,0.66877,63700001.0
2005-06-20 08:42:00,0.66875,0.66883,0.66875,0.6688,193900001.0
2005-06-20 08:43:00,0.66883,0.66896,0.66883,0.6689,109700001.0
2005-06-20 08:44:00,0.66894,0.66915,0.66894,0.66915,88600002.0
2005-06-20 08:45:00,0.66909,0.66914,0.66904,0.66904,201599999.0
2005-06-20 08:46:00,0.66912,0.66913,0.66906,0.66907,213699999.0
2005-06-20 08:47:00,0.66904,0.66906,0.66896,0.66896,130900003.0
2005-06-20 08:48:00,0.66899,0.66899,0.66888,0.6689,147800001.0
2005-06-20 08:49:00,0.66895,0.669,0.66895,0.669,188999996.0
2005-06-20 08:50:00,0.66904,0.66906,0.66904,0.66906,64599998.0
2005-06-20 08:51:00,0.66909,0.66919,0.66907,0.66914,150499999.0
2005-06-20 08:52:00,0.66912,0.66923,0.66912,0.66923,79900001.0
2005-06-20 08:53:00,0.6692,0.66928,0.6692,0.66928,103100003.0
2005-06-20 08:54:00,0.66934,0.66945,0.66934,0.66945,58100000.0
2005-06-20 08:55:00,0.66947,0.66951,0.66947,0.66951,3400000.0
2005-06-20 08:56:00,0.66948,0.66948,0.66941,0.66942,69800000.0
2005-06-20 08:57:00,0.66946,0.66954,0.66941,0.66953,142800000.0
2005-06-20 08:58:00,0.66954,0.66961,0.66951,0.66961,105799997.0
2005-06-20 08:59:00,0.66961,0.66961,0.66953,0.66958,96400003.0
2005-06-20 09:00:00,0.66954,0.66958,0.66949,0.66949,136700001.0
2005-06-20 09:01:00,0.66945,0.66948,0.6694,0.66943,111900001.0
2005-06-20 09:02:00,0.66943,0.66943,0.66938,0.66938,83500002.0
2005-06-20 09:03:00,0.66943,0.66946,0.66936,0.66936,102400000.0
2005-06-20 09:04:00,0.66937,0.66937,0.66929,0.66929,127599998.0
2005-06-20 09:05:00,0.66928,0.66928,0.66922,0.66923,110800003.0
2005-06-20 09:06:00,0.66926,0.66926,0.66919,0.66919,97500000.0
2005-06-20 09:07:00,0.66921,0.66929,0.66919,0.66926,115500003.0
2005-06-20 09:08:00,0.66925,0.66925,0.66916,0.66917,183499999.0
2005-06-20 09:09:00,0.66922,0.66922,0.66921,0.66921,94799999.0
2005-06-20 09:10:00,0.66923,0.66925,0.6692,0.66925,118800000.0
2005-06-20 09:11:00,0.66927,0.6693,0.66922,0.6693,165900003.0
2005-06-20 09:12:00,0.66928,0.66928,0.66927,0.66927,65900001.0
2005-06-20 09:13:00,0.66928,0.66935,0.66924,0.66924,152800003.0
2005-06-20 09:14:00,0.66929,0.6693,0.66925,0.66929,208299999.0
2005-06-20 09:15:00,0.66921,0.66928,0.66918,0.66928,90600002.0
2005-06-20 09:16:00,0.66929,0.66935,0.66924,0.66935,133700001.0
2005-06-20 09:17:00,0.66938,0.66963,0.66938,0.66961,172299998.0
2005-06-20 09:18:00,0.66964,0.66983,0.66962,0.66983,92399999.0
2005-06-20 09:19:00,0.66993,0.66995,0.66984,0.66994,123100003.0
2005-06-20 09:20:00,0.6699,0.66996,0.66983,0.66989,79900000.0
2005-06-20 09:21:00,0.66976,0.66985,0.66974,0.66985,88799999.0
2005-06-20 09:22:00,0.66993,0.67012,0.66993,0.67012,116000003.0
2005-06-20 09:23:00,0.67012,0.67019,0.67012,0.67019,168999997.0
2005-06-20 09:24:00,0.67016,0.67016,0.67006,0.67006,74200001.0
2005-06-20 09:25:00,0.66998,0.67006,0.66998,0.67004,154399996.0
2005-06-20 09:26:00,0.67008,0.67015,0.67008,0.67009,133399999.0
2005-06-20 09:27:00,0.67012,0.67021,0.67009,0.6702,95800002.0
2005-06-20 09:28:00,0.67021,0.67021,0.67016,0.67018,99999999.0
2005-06-20 09:29:00,0.67019,0.67022,0.67015,0.67015,109400002.0
2005-06-20 09:30:00,0.67011,0.67012,0.67007,0.67007,226800000.0
2005-06-20 09:31:00,0.67006,0.67009,0.67006,0.67007,160600003.0
2005-06-20 09:32:00,0.67002,0.67004,0.67,0.67001,121699998.0
2005-06-20 09:33:00,0.66999,0.66999,0.66996,0.66998,181400000.0
2005-06-20 09:34:00,0.66997,0.67005,0.66996,0.66997,92599999.0
2005-06-20 09:35:00,0.67005,0.67005,0.66997,0.66997,64599998.0
2005-06-20 09:36:00,0.66992,0.66996,0.66988,0.66988,75000000.0
2005-06-20 09:37:00,0.66998,0.66998,0.6699,0.66995,127500000.0
2005-06-20 09:38:00,0.66994,0.66994,0.66982,0.66989,127799997.0
2005-06-20 09:39:00,0.66987,0.66987,0.66987,0.66987,31600000.0
2005-06-20 09:40:00,0.66989,0.66996,0.66989,0.66996,43800000.0
2005-06-20 09:41:00,0.66999,0.67004,0.66996,0.66998,175200000.0
2005-06-20 09:42:00,0.67,0.67,0.66988,0.66993,251900000.0
2005-06-20 09:43:00,0.66983,0.66984,0.66974,0.66982,130099997.0
2005-06-20 09:44:00,0.66978,0.66982,0.66972,0.66979,77500000.0
2005-06-20 09:45:00,0.66973,0.66973,0.66964,0.6697,144299999.0
2005-06-20 09:46:00,0.66977,0.66978,0.66975,0.66975,72200000.0
2005-06-20 09:47:00,0.66975,0.66978,0.66972,0.66973,42500001.0
2005-06-20 09:48:00,0.66972,0.66977,0.66969,0.66969,87500000.0
2005-06-20 09:49:00,0.6697,0.66973,0.66966,0.66973,228099996.0
2005-06-20 09:50:00,0.66976,0.66981,0.66973,0.66981,92499999.0
2005-06-20 09:51:00,0.66983,0.66983,0.66977,0.66977,174099998.0
2005-06-20 09:52:00,0.66978,0.66978,0.66974,0.66978,148300000.0
2005-06-20 09:53:00,0.66976,0.66977,0.6697,0.66971,179699999.0
2005-06-20 09:54:00,0.66968,0.66982,0.66968,0.66976,105500001.0
2005-06-20 09:55:00,0.66971,0.66971,0.66966,0.66966,64799999.0
2005-06-20 09:56:00,0.66967,0.66967,0.66962,0.66964,103900000.0
2005-06-20 09:57:00,0.6697,0.6697,0.66963,0.66965,136099996.0
2005-06-20 09:58:00,0.66967,0.66967,0.66962,0.66965,99699999.0
2005-06-20 09:59:00,0.66969,0.66976,0.66969,0.66972,158100003.0
2005-06-20 10:00:00,0.6697,0.66974,0.66967,0.66974,168500000.0
2005-06-20 10:01:00,0.66966,0.66969,0.66966,0.66969,21600001.0
2005-06-20 10:02:00,0.6696,0.66965,0.66958,0.66959,245800001.0
2005-06-20 10:03:00,0.6696,0.6696,0.66955,0.6696,222400003.0
2005-06-20 10:04:00,0.66956,0.66983,0.66948,0.66973,203700001.0
2005-06-20 10:05:00,0.66957,0.66958,0.66952,0.66952,184699997.0
2005-06-20 10:06:00,0.66944,0.66944,0.66929,0.66929,185699999.0
2005-06-20 10:07:00,0.66924,0.66928,0.66921,0.66928,133700000.0
2005-06-20 10:08:00,0.66923,0.66923,0.66907,0.66912,151799999.0
2005-06-20 10:09:00,0.66909,0.66916,0.66906,0.66915,83400000.0
2005-06-20 10:10:00,0.66917,0.66918,0.66911,0.66911,159600000.0
2005-06-20 10:11:00,0.66913,0.66917,0.66913,0.66913,95899998.0
2005-06-20 10:12:00,0.66912,0.66912,0.66899,0.669,193600003.0
2005-06-20 10:13:00,0.66902,0.66903,0.6689,0.66903,142200001.0
2005-06-20 10:14:00,0.669,0.66905,0.669,0.66905,85300001.0
2005-06-20 10:15:00,0.66906,0.6691,0.66904,0.66907,163600005.0
2005-06-20 10:16:00,0.66904,0.66908,0.66904,0.66908,97500000.0
2005-06-20 10:17:00,0.66906,0.66908,0.669,0.669,120300001.0
2005-06-20 10:18:00,0.66903,0.66903,0.66889,0.66889,95099998.0
2005-06-20 10:19:00,0.66884,0.66884,0.66868,0.66881,102500000.0
2005-06-20 10:20:00,0.6688,0.6688,0.66859,0.66868,93500002.0
2005-06-20 10:21:00,0.66856,0.66863,0.66856,0.66857,77500002.0
2005-06-20 10:22:00,0.66863,0.66868,0.6686,0.66868,112200002.0
2005-06-20 10:23:00,0.66868,0.6687,0.66863,0.66865,131799996.0
2005-06-20 10:24:00,0.66865,0.66869,0.66862,0.66869,212499998.0
2005-06-20 10:25:00,0.66868,0.66868,0.66867,0.66867,36100001.0
2005-06-20 10:26:00,0.66861,0.66864,0.66859,0.66859,109400001.0
2005-06-20 10:27:00,0.66857,0.66863,0.66852,0.6686,98899999.0
2005-06-20 10:28:00,0.66857,0.66865,0.66857,0.66861,227099998.0
2005-06-20 10:29:00,0.6686,0.66867,0.66858,0.66858,280200002.0
2005-06-20 10:30:00,0.66859,0.66865,0.66859,0.66865,63999999.0
2005-06-20 10:31:00,0.66865,0.66869,0.66861,0.66865,138199997.0
2005-06-20 10:32:00,0.66868,0.66878,0.66868,0.66878,116900003.0
2005-06-20 10:33:00,0.66878,0.66878,0.66867,0.66867,171100004.0
2005-06-20 10:34:00,0.66866,0.66868,0.66861,0.66861,201600002.0
2005-06-20 10:35:00,0.66863,0.66865,0.66856,0.66864,113200001.0
2005-06-20 10:36:00,0.6686,0.6686,0.66855,0.6686,221100002.0
2005-06-20 10:37:00,0.66858,0.66858,0.6685,0.66855,107600000.0
2005-06-20 10:38:00,0.6685,0.66858,0.66847,0.66858,109200002.0
2005-06-20 10:39:00,0.66859,0.66859,0.66847,0.66847,114700001.0
2005-06-20 10:40:00,0.66844,0.66855,0.66844,0.66853,76000002.0
2005-06-20 10:41:00,0.6685,0.66853,0.66845,0.6685,170900006.0
2005-06-20 10:42:00,0.6685,0.6685,0.66845,0.66845,70599998.0
2005-06-20 10:43:00,0.66852,0.66859,0.66852,0.66858,174599997.0
2005-06-20 10:44:00,0.66857,0.66863,0.66857,0.66863,81300000.0
2005-06-20 10:45:00,0.66865,0.66876,0.66864,0.66876,210700002.0
2005-06-20 10:46:00,0.66871,0.66888,0.66871,0.66888,201999994.0
2005-06-20 10:47:00,0.66889,0.66891,0.66889,0.66891,34400001.0
2005-06-20 10:48:00,0.66894,0.66895,0.66894,0.66895,19800000.0
2005-06-20 10:49:00,0.66903,0.66903,0.66903,0.66903,23100000.0
2005-06-20 10:50:00,0.669,0.669,0.66895,0.66895,116199998.0
2005-06-20 10:51:00,0.669,0.66902,0.66897,0.66898,137600002.0
2005-06-20 10:52:00,0.66897,0.66907,0.66897,0.66907,104500001.0
2005-06-20 10:53:00,0.66907,0.66907,0.66899,0.66899,80500001.0
2005-06-20 10:54:00,0.669,0.669,0.6689,0.6689,129800001.0
2005-06-20 10:55:00,0.6689,0.66901,0.66886,0.66901,127900003.0
2005-06-20 10:56:00,0.66898,0.66898,0.66885,0.66893,230499997.0
2005-06-20 10:57:00,0.66883,0.66893,0.66883,0.66887,269700003.0
2005-06-20 10:58:00,0.66888,0.6689,0.66888,0.6689,101799996.0
2005-06-20 10:59:00,0.66887,0.6689,0.66885,0.6689,224700002.0
2005-06-20 11:00:00,0.66892,0.66895,0.66892,0.66895,57600000.0
2005-06-20 11:01:00,0.669,0.66906,0.66898,0.66898,174500000.0
2005-06-20 11:02:00,0.66899,0.66915,0.66899,0.66906,296300004.0
2005-06-20 11:03:00,0.6691,0.6691,0.66907,0.6691,87799997.0
2005-06-20 11:04:00,0.66909,0.66909,0.66889,0.66898,236799998.0
2005-06-20 11:05:00,0.66894,0.66897,0.66894,0.66897,26199999.0
2005-06-20 11:06:00,0.66899,0.66899,0.6689,0.66892,183100000.0
2005-06-20 11:07:00,0.66885,0.66886,0.66877,0.66877,89500000.0
2005-06-20 11:08:00,0.66878,0.66878,0.66864,0.66872,64899999.0
2005-06-20 11:09:00,0.66876,0.66878,0.66873,0.66873,118000001.0
2005-06-20 11:10:00,0.66871,0.66882,0.6687,0.6688,168999997.0
2005-06-20 11:11:00,0.66886,0.66887,0.66879,0.66879,111099999.0
2005-06-20 11:12:00,0.66881,0.6689,0.66879,0.66889,181299999.0
2005-06-20 11:13:00,0.6689,0.66892,0.66883,0.66883,86199999.0
2005-06-20 11:14:00,0.66884,0.66884,0.66865,0.66869,172699997.0
2005-06-20 11:15:00,0.66875,0.66875,0.66865,0.6687,160200002.0
2005-06-20 11:16:00,0.66869,0.66869,0.66861,0.66868,162800001.0
2005-06-20 11:17:00,0.66873,0.66878,0.66866,0.66875,165399998.0
2005-06-20 11:18:00,0.66882,0.66882,0.66875,0.66882,77000002.0
2005-06-20 11:19:00,0.66882,0.66883,0.6687,0.66883,200100002.0
2005-06-20 11:20:00,0.66884,0.66888,0.66881,0.66881,59799999.0
2005-06-20 11:21:00,0.66889,0.66889,0.66886,0.66887,209099998.0
2005-06-20 11:22:00,0.66883,0.66883,0.66869,0.66869,167800002.0
2005-06-20 11:23:00,0.66872,0.6688,0.66872,0.66877,120099999.0
2005-06-20 11:24:00,0.66878,0.66878,0.66871,0.66878,87900001.0
2005-06-20 11:25:00,0.66878,0.6688,0.66871,0.66873,292800001.0
2005-06-20 11:26:00,0.66872,0.6688,0.66872,0.6688,129400004.0
2005-06-20 11:27:00,0.66878,0.66882,0.66878,0.66882,66599998.0
2005-06-20 11:28:00,0.66877,0.66883,0.66876,0.66877,258100003.0
2005-06-20 11:29:00,0.66878,0.66878,0.66872,0.66875,79500000.0
2005-06-20 11:30:00,0.66884,0.66884,0.66877,0.66882,127499999.0
2005-06-20 11:31:00,0.66878,0.6688,0.66873,0.66875,90400001.0
2005-06-20 11:32:00,0.66877,0.66878,0.6687,0.66878,80500001.0
2005-06-20 11:33:00,0.66877,0.66881,0.66873,0.66876,208599998.0
2005-06-20 11:34:00,0.66878,0.6688,0.66872,0.66876,260500005.0
2005-06-20 11:35:00,0.66883,0.66885,0.66875,0.66878,142499999.0
2005-06-20 11:36:00,0.66885,0.66892,0.66885,0.66889,192100002.0
2005-06-20 11:37:00,0.66884,0.66897,0.66884,0.66897,112399998.0
2005-06-20 11:38:00,0.66891,0.66892,0.66891,0.66892,33500000.0
2005-06-20 11:39:00,0.66891,0.66894,0.66885,0.66892,118600001.0
2005-06-20 11:40:00,0.6689,0.6689,0.66887,0.66889,55800000.0
2005-06-20 11:41:00,0.66882,0.66888,0.66882,0.66888,73299999.0
2005-06-20 11:42:00,0.66883,0.66888,0.66879,0.66888,99700000.0
2005-06-20 11:43:00,0.6689,0.6689,0.66885,0.66885,195400000.0
2005-06-20 11:44:00,0.66875,0.66891,0.66867,0.66887,216100000.0
2005-06-20 11:45:00,0.66878,0.66884,0.66876,0.66883,262099996.0
2005-06-20 11:46:00,0.66881,0.66888,0.6688,0.66883,253399998.0
2005-06-20 11:47:00,0.6689,0.66901,0.6689,0.66901,97299999.0
2005-06-20 11:48:00,0.66894,0.66898,0.66894,0.66896,87900001.0
2005-06-20 11:49:00,0.6689,0.66896,0.66879,0.66896,202700000.0
2005-06-20 11:50:00,0.6689,0.66897,0.6689,0.66892,230900000.0
2005-06-20 11:51:00,0.6689,0.66892,0.66885,0.66885,190800001.0
2005-06-20 11:52:00,0.66887,0.66887,0.66877,0.6688,75400000.0
2005-06-20 11:53:00,0.66872,0.66878,0.6687,0.66878,212999999.0
2005-06-20 11:54:00,0.6687,0.66873,0.6687,0.6687,103099996.0
2005-06-20 11:55:00,0.66873,0.66873,0.66863,0.66866,95399999.0
2005-06-20 11:56:00,0.66865,0.6687,0.66865,0.6687,154900000.0
2005-06-20 11:57:00,0.66872,0.66872,0.66865,0.66867,140700002.0
2005-06-20 11:58:00,0.66863,0.66865,0.66855,0.66857,165200000.0
2005-06-20 11:59:00,0.66862,0.66866,0.66859,0.66864,249600001.0
2005-06-20 12:00:00,0.66855,0.66861,0.66855,0.66858,172000000.0
2005-06-20 12:01:00,0.66861,0.66865,0.66855,0.66855,146699998.0
2005-06-20 12:02:00,0.66863,0.66863,0.66854,0.6686,203900003.0
2005-06-20 12:03:00,0.66868,0.66868,0.66859,0.66859,124399999.0
2005-06-20 12:04:00,0.66859,0.66859,0.66858,0.66858,95000001.0
2005-06-20 12:05:00,0.66863,0.66867,0.66863,0.66865,148399999.0
2005-06-20 12:06:00,0.6687,0.66875,0.66867,0.66867,89400001.0
2005-06-20 12:07:00,0.66865,0.66868,0.66858,0.66865,154900000.0
2005-06-20 12:08:00,0.6687,0.66873,0.66865,0.66873,126700002.0
2005-06-20 12:09:00,0.66875,0.66879,0.66872,0.66877,230100003.0
2005-06-20 12:10:00,0.66878,0.66883,0.66878,0.66883,64700000.0
2005-06-20 12:11:00,0.66883,0.66891,0.6688,0.66891,163900001.0
2005-06-20 12:12:00,0.66889,0.66889,0.66882,0.66882,72600000.0
2005-06-20 12:13:00,0.66886,0.66886,0.66879,0.66885,95699997.0
2005-06-20 12:14:00,0.66886,0.66888,0.66883,0.66883,61400000.0
2005-06-20 12:15:00,0.6688,0.66883,0.66878,0.66878,99700001.0
2005-06-20 12:16:00,0.66885,0.66888,0.6688,0.66887,247600001.0
2005-06-20 12:17:00,0.6689,0.6689,0.66882,0.66887,155500002.0
2005-06-20 12:18:00,0.66888,0.66893,0.66887,0.6689,148799998.0
2005-06-20 12:19:00,0.66887,0.66892,0.66886,0.66887,173199998.0
2005-06-20 12:20:00,0.66886,0.66888,0.66884,0.66885,102899998.0
2005-06-20 12:21:00,0.66888,0.66892,0.66887,0.66887,235200000.0
2005-06-20 12:22:00,0.66888,0.6689,0.66888,0.6689,48699998.0
2005-06-20 12:23:00,0.66888,0.66888,0.66885,0.66886,171800000.0
2005-06-20 12:24:00,0.66885,0.66889,0.66885,0.66889,72599999.0
2005-06-20 12:25:00,0.66896,0.66897,0.6689,0.66895,160400001.0
2005-06-20 12:26:00,0.6689,0.66897,0.6689,0.66897,138799999.0
2005-06-20 12:27:00,0.66898,0.669,0.66895,0.66897,233400003.0
2005-06-20 12:28:00,0.66894,0.66897,0.66894,0.66894,182200004.0
2005-06-20 12:29:00,0.66891,0.66894,0.66887,0.6689,137199998.0
2005-06-20 12:30:00,0.66889,0.66893,0.66887,0.66888,92400002.0
2005-06-20 12:31:00,0.66886,0.66889,0.66884,0.66886,131600002.0
2005-06-20 12:32:00,0.66885,0.66886,0.66877,0.66877,130899998.0
2005-06-20 12:33:00,0.66886,0.66889,0.66886,0.66889,7300000.0
2005-06-20 12:34:00,0.66892,0.66892,0.66888,0.66889,152599998.0
2005-06-20 12:35:00,0.66889,0.66897,0.66887,0.6689,129799999.0
2005-06-20 12:36:00,0.66881,0.66881,0.66879,0.66879,55800001.0
2005-06-20 12:37:00,0.6688,0.6688,0.66875,0.66877,108200000.0
2005-06-20 12:38:00,0.66875,0.66883,0.66875,0.66881,126900003.0
2005-06-20 12:39:00,0.66888,0.66888,0.66878,0.66883,99800002.0
2005-06-20 12:40:00,0.66878,0.66883,0.66877,0.66878,181999998.0
2005-06-20 12:41:00,0.66875,0.66875,0.66865,0.66865,160899999.0
2005-06-20 12:42:00,0.66868,0.66878,0.66868,0.66875,207699996.0
2005-06-20 12:43:00,0.66871,0.66878,0.66868,0.66878,143999999.0
2005-06-20 12:44:00,0.66877,0.66881,0.66875,0.66878,148600000.0
2005-06-20 12:45:00,0.66879,0.66879,0.66875,0.66878,132599999.0
2005-06-20 12:46:00,0.66887,0.66887,0.66881,0.66881,93400000.0
2005-06-20 12:47:00,0.66875,0.66878,0.66872,0.66878,162200000.0
2005-06-20 12:48:00,0.66865,0.66869,0.66865,0.66869,36299998.0
2005-06-20 12:49:00,0.66868,0.66872,0.66863,0.66865,123700002.0
2005-06-20 12:50:00,0.66868,0.66877,0.66867,0.66867,239299999.0
2005-06-20 12:51:00,0.66874,0.6688,0.66872,0.66872,254000000.0
2005-06-20 12:52:00,0.66868,0.66868,0.66862,0.66862,44900001.0
2005-06-20 12:53:00,0.66867,0.66867,0.66857,0.66862,120200002.0
2005-06-20 12:54:00,0.66863,0.66865,0.66861,0.66865,116700001.0
2005-06-20 12:55:00,0.66863,0.66863,0.66859,0.66859,31100000.0
2005-06-20 12:56:00,0.66861,0.66879,0.66861,0.66873,153400000.0
2005-06-20 12:57:00,0.66869,0.66869,0.6686,0.6686,206100005.0
2005-06-20 12:58:00,0.66864,0.66868,0.66856,0.66856,133499998.0
2005-06-20 12:59:00,0.66855,0.66858,0.66851,0.66853,218500004.0
2005-06-20 13:00:00,0.66858,0.66864,0.66858,0.66861,104800000.0
2005-06-20 13:01:00,0.66864,0.66874,0.6686,0.66866,227299998.0
2005-06-20 13:02:00,0.6687,0.66877,0.6687,0.66873,86000000.0
2005-06-20 13:03:00,0.66868,0.66873,0.66862,0.66862,100800000.0
2005-06-20 13:04:00,0.66856,0.66863,0.66851,0.66863,112600002.0
2005-06-20 13:05:00,0.66869,0.66871,0.66862,0.66862,61400000.0
2005-06-20 13:06:00,0.66867,0.66873,0.66863,0.66865,242199999.0
2005-06-20 13:07:00,0.66861,0.66866,0.66857,0.6686,111100001.0
2005-06-20 13:08:00,0.66864,0.66868,0.66863,0.66868,48100000.0
2005-06-20 13:09:00,0.66865,0.66873,0.66865,0.6687,73200001.0
2005-06-20 13:10:00,0.6686,0.6686,0.66855,0.6686,153899997.0
2005-06-20 13:11:00,0.66857,0.66865,0.66855,0.66855,206100002.0
2005-06-20 13:12:00,0.66861,0.66861,0.66854,0.66854,85999999.0
2005-06-20 13:13:00,0.66851,0.66852,0.66845,0.66852,141399998.0
2005-06-20 13:14:00,0.66855,0.6686,0.6685,0.66855,123100004.0
2005-06-20 13:15:00,0.66853,0.66858,0.66848,0.66854,66000000.0
2005-06-20 13:16:00,0.66852,0.66852,0.66848,0.66848,167500001.0
2005-06-20 13:17:00,0.66853,0.66853,0.66844,0.66847,179899999.0
2005-06-20 13:18:00,0.6684,0.66848,0.66839,0.66847,185000001.0
2005-06-20 13:19:00,0.66849,0.66853,0.66849,0.66853,56800000.0
2005-06-20 13:20:00,0.66852,0.66858,0.6685,0.66854,142599999.0
2005-06-20 13:21:00,0.66849,0.66851,0.66849,0.66851,47900000.0
2005-06-20 13:22:00,0.66848,0.66855,0.66845,0.66845,154500002.0
2005-06-20 13:23:00,0.66849,0.66865,0.66849,0.66865,155200004.0
2005-06-20 13:24:00,0.66868,0.66882,0.66868,0.66882,72700001.0
2005-06-20 13:25:00,0.66884,0.66887,0.66879,0.6688,246100000.0
2005-06-20 13:26:00,0.66884,0.66887,0.66878,0.66887,56799998.0
2005-06-20 13:27:00,0.66888,0.66891,0.66882,0.66885,222400000.0
2005-06-20 13:28:00,0.6688,0.66886,0.6688,0.66885,94400002.0
2005-06-20 13:29:00,0.6689,0.6689,0.6689,0.6689,21600001.0
2005-06-20 13:30:00,0.66889,0.6689,0.66886,0.6689,187000000.0
2005-06-20 13:31:00,0.66892,0.66893,0.66887,0.66888,83399999.0
2005-06-20 13:32:00,0.66892,0.66892,0.66888,0.66889,65700001.0
2005-06-20 13:33:00,0.66891,0.66896,0.66891,0.66892,74800003.0
2005-06-20 13:34:00,0.66894,0.66894,0.66886,0.66887,194899996.0
2005-06-20 13:35:00,0.66889,0.66897,0.66889,0.66893,33500001.0
2005-06-20 13:36:00,0.66901,0.66903,0.6689,0.66903,113200002.0
2005-06-20 13:37:00,0.66907,0.6691,0.66902,0.66906,133999998.0
2005-06-20 13:38:00,0.66904,0.66905,0.66904,0.66905,29500001.0
2005-06-20 13:39:00,0.66904,0.66909,0.66901,0.66907,139700004.0
2005-06-20 13:40:00,0.66912,0.66912,0.66902,0.66907,94099998.0
2005-06-20 13:41:00,0.66901,0.66901,0.66892,0.66892,95900003.0
2005-06-20 13:42:00,0.66896,0.66898,0.66894,0.66897,270600004.0
2005-06-20 13:43:00,0.66895,0.66904,0.66895,0.66895,177500004.0
2005-06-20 13:44:00,0.66894,0.66898,0.66893,0.66897,127600000.0
2005-06-20 13:45:00,0.66899,0.66905,0.66898,0.66904,199499993.0
2005-06-20 13:46:00,0.66906,0.66909,0.669,0.66909,104300001.0
2005-06-20 13:47:00,0.66908,0.66909,0.66901,0.66905,210200000.0
2005-06-20 13:48:00,0.66909,0.66909,0.66899,0.66902,232099996.0
2005-06-20 13:49:00,0.66902,0.66905,0.66896,0.66905,70900000.0
2005-06-20 13:50:00,0.669,0.66909,0.669,0.66909,219300001.0
2005-06-20 13:51:00,0.66906,0.6691,0.66902,0.66902,188100000.0
2005-06-20 13:52:00,0.66894,0.66913,0.66891,0.66896,104500000.0
2005-06-20 13:53:00,0.669,0.669,0.66883,0.66887,198299997.0
2005-06-20 13:54:00,0.66889,0.66891,0.66882,0.66888,167200002.0
2005-06-20 13:55:00,0.66888,0.66888,0.66881,0.66882,111600000.0
2005-06-20 13:56:00,0.66881,0.66887,0.66881,0.66883,182099998.0
2005-06-20 13:57:00,0.66878,0.66891,0.66878,0.6689,45600000.0
2005-06-20 13:58:00,0.66891,0.66896,0.66891,0.66896,67700000.0
2005-06-20 13:59:00,0.66894,0.66895,0.66894,0.66895,45399999.0
2005-06-20 14:00:00,0.66892,0.66899,0.66892,0.66897,81700001.0
2005-06-20 14:01:00,0.66895,0.66897,0.66888,0.6689,101499998.0
2005-06-20 14:02:00,0.66889,0.66895,0.66887,0.66889,99999997.0
2005-06-20 14:03:00,0.66888,0.66888,0.66882,0.66882,50399998.0
2005-06-20 14:04:00,0.66887,0.66887,0.66881,0.66882,76600001.0
2005-06-20 14:05:00,0.66876,0.6688,0.66876,0.66878,119700001.0
2005-06-20 14:06:00,0.66883,0.66885,0.66876,0.66877,313199998.0
2005-06-20 14:07:00,0.66874,0.66882,0.66871,0.66871,240300004.0
2005-06-20 14:08:00,0.66875,0.66876,0.66874,0.66875,124699999.0
2005-06-20 14:09:00,0.66875,0.66875,0.66875,0.66875,12900000.0
2005-06-20 14:10:00,0.66876,0.66879,0.6687,0.66879,104500000.0
2005-06-20 14:11:00,0.66871,0.66874,0.66871,0.66874,1600000.0
2005-06-20 14:12:00,0.66872,0.66874,0.6687,0.6687,138400000.0
2005-06-20 14:13:00,0.6687,0.66872,0.66866,0.66871,88400001.0
2005-06-20 14:14:00,0.66864,0.66864,0.66838,0.66838,138000002.0
2005-06-20 14:15:00,0.66833,0.66854,0.66833,0.66854,75700000.0
2005-06-20 14:16:00,0.66854,0.66855,0.66853,0.66855,136700003.0
2005-06-20 14:17:00,0.66851,0.66855,0.66847,0.66855,169600001.0
2005-06-20 14:18:00,0.66858,0.66858,0.66846,0.66858,131200000.0
2005-06-20 14:19:00,0.66858,0.66861,0.66856,0.66856,139900000.0
2005-06-20 14:20:00,0.6686,0.66864,0.66856,0.66861,245700001.0
2005-06-20 14:21:00,0.66866,0.66867,0.66861,0.66864,122000000.0
2005-06-20 14:22:00,0.66863,0.6687,0.6686,0.66868,148500003.0
2005-06-20 14:23:00,0.66868,0.66871,0.66868,0.66871,215199999.0
2005-06-20 14:24:00,0.66874,0.66874,0.66867,0.66872,186900001.0
2005-06-20 14:25:00,0.6687,0.6687,0.66865,0.66867,110299999.0
2005-06-20 14:26:00,0.66869,0.66878,0.66869,0.66878,162799999.0
2005-06-20 14:27:00,0.6688,0.6688,0.66873,0.66873,167099996.0
2005-06-20 14:28:00,0.66881,0.66882,0.66874,0.66882,189299997.0
2005-06-20 14:29:00,0.66876,0.66876,0.66874,0.66874,63700000.0
2005-06-20 14:30:00,0.66873,0.66875,0.66867,0.66867,217299999.0
2005-06-20 14:31:00,0.6687,0.66877,0.66865,0.66868,101200003.0
2005-06-20 14:32:00,0.66869,0.66876,0.66868,0.66875,116499999.0
2005-06-20 14:33:00,0.66873,0.66881,0.66872,0.66874,189300000.0
2005-06-20 14:34:00,0.66878,0.66882,0.66868,0.66879,214699995.0
2005-06-20 14:35:00,0.66878,0.66878,0.66852,0.66854,148999998.0
2005-06-20 14:36:00,0.66856,0.66856,0.66834,0.66838,223799998.0
2005-06-20 14:37:00,0.6684,0.6684,0.66831,0.66834,319299999.0
2005-06-20 14:38:00,0.66836,0.66836,0.66814,0.66814,114000003.0
2005-06-20 14:39:00,0.66812,0.66816,0.66811,0.66816,95800000.0
2005-06-20 14:40:00,0.66823,0.66834,0.66823,0.66833,175899997.0
2005-06-20 14:41:00,0.66828,0.66828,0.6682,0.66823,153600001.0
2005-06-20 14:42:00,0.66815,0.66815,0.66808,0.66808,28700000.0
2005-06-20 14:43:00,0.66812,0.66814,0.66801,0.66801,122300001.0
2005-06-20 14:44:00,0.66806,0.66806,0.66796,0.66798,171400000.0
2005-06-20 14:45:00,0.66799,0.66804,0.6679,0.6679,174999995.0
2005-06-20 14:46:00,0.66787,0.66787,0.66777,0.66779,111799999.0
2005-06-20 14:47:00,0.66773,0.66777,0.66773,0.66775,136300001.0
2005-06-20 14:48:00,0.66771,0.66774,0.66763,0.66767,245100003.0
2005-06-20 14:49:00,0.66767,0.66767,0.66753,0.66753,128899998.0
2005-06-20 14:50:00,0.66749,0.66756,0.66744,0.66756,110700001.0
2005-06-20 14:51:00,0.66751,0.6676,0.66751,0.66759,125999999.0
2005-06-20 14:52:00,0.66755,0.66762,0.66753,0.66762,119000002.0
2005-06-20 14:53:00,0.6676,0.66765,0.66758,0.66763,140600000.0
2005-06-20 14:54:00,0.66762,0.66769,0.66762,0.66769,141099998.0
2005-06-20 14:55:00,0.66773,0.66777,0.6677,0.66775,209699999.0
2005-06-20 14:56:00,0.66768,0.66771,0.66762,0.66762,137600002.0
2005-06-20 14:57:00,0.66757,0.66757,0.66747,0.66747,67200000.0
2005-06-20 14:58:00,0.66748,0.66748,0.6674,0.66745,88300002.0
2005-06-20 14:59:00,0.66738,0.66742,0.66729,0.66732,181800001.0
2005-06-20 15:00:00,0.66718,0.66718,0.66711,0.66711,86199999.0
2005-06-20 15:01:00,0.66703,0.66703,0.66692,0.66694,87600001.0
2005-06-20 15:02:00,0.66693,0.66697,0.66689,0.66689,128399998.0
2005-06-20 15:03:00,0.66687,0.6669,0.66685,0.66685,198699999.0
2005-06-20 15:04:00,0.66685,0.66688,0.66682,0.66688,98100001.0
2005-06-20 15:05:00,0.66675,0.66677,0.66665,0.66665,207399996.0
2005-06-20 15:06:00,0.66667,0.66667,0.66661,0.66662,179699999.0
2005-06-20 15:07:00,0.66666,0.66678,0.66664,0.66678,196300004.0
2005-06-20 15:08:00,0.66677,0.66682,0.66675,0.66675,197700001.0
2005-06-20 15:09:00,0.66675,0.66675,0.66665,0.66665,98300000.0
2005-06-20 15:10:00,0.66665,0.66678,0.66665,0.66671,186799995.0
2005-06-20 15:11:00,0.66677,0.6669,0.66677,0.6669,60600000.0
2005-06-20 15:12:00,0.6669,0.6669,0.66684,0.66684,81300001.0
2005-06-20 15:13:00,0.66678,0.66687,0.66676,0.66682,185400000.0
2005-06-20 15:14:00,0.66688,0.66694,0.66684,0.66687,128499999.0
2005-06-20 15:15:00,0.66687,0.66697,0.66687,0.66697,185299997.0
2005-06-20 15:16:00,0.66695,0.66695,0.66677,0.66677,137199999.0
2005-06-20 15:17:00,0.66678,0.66683,0.66675,0.66678,159500000.0
2005-06-20 15:18:00,0.6668,0.66688,0.6668,0.66688,110000002.0
2005-06-20 15:19:00,0.66682,0.66682,0.66672,0.66672,227299998.0
2005-06-20 15:20:00,0.6667,0.66671,0.66664,0.66671,157300003.0
2005-06-20 15:21:00,0.66674,0.66676,0.66674,0.66676,40600000.0
2005-06-20 15:22:00,0.66678,0.6668,0.66678,0.6668,56800000.0
2005-06-20 15:23:00,0.66673,0.66682,0.66673,0.66682,250399996.0
2005-06-20 15:24:00,0.66683,0.66689,0.66683,0.66689,128599996.0
2005-06-20 15:25:00,0.66687,0.6669,0.66685,0.66685,59999998.0
2005-06-20 15:26:00,0.66695,0.66708,0.66693,0.66708,108999999.0
2005-06-20 15:27:00,0.66707,0.6671,0.66705,0.66708,107900003.0
2005-06-20 15:28:00,0.66709,0.6672,0.66705,0.6672,106400001.0
2005-06-20 15:29:00,0.66723,0.66723,0.66718,0.66718,84900001.0
2005-06-20 15:30:00,0.66719,0.66719,0.66713,0.66713,78200001.0
2005-06-20 15:31:00,0.66711,0.66718,0.6671,0.66718,50200000.0
2005-06-20 15:32:00,0.66719,0.66722,0.66709,0.66717,276899998.0
2005-06-20 15:33:00,0.66716,0.66719,0.66716,0.66717,177200006.0
2005-06-20 15:34:00,0.66724,0.66724,0.66707,0.66707,142799996.0
2005-06-20 15:35:00,0.66711,0.66711,0.66699,0.66701,144200002.0
2005-06-20 15:36:00,0.667,0.667,0.66698,0.66698,279399998.0
2005-06-20 15:37:00,0.66694,0.66707,0.66694,0.66695,126199998.0
2005-06-20 15:38:00,0.66698,0.66702,0.66696,0.667,175699999.0
2005-06-20 15:39:00,0.66704,0.66704,0.66699,0.66699,52499998.0
2005-06-20 15:40:00,0.66696,0.66697,0.66692,0.66692,26900000.0
2005-06-20 15:41:00,0.66689,0.66697,0.66688,0.6669,128400002.0
2005-06-20 15:42:00,0.66695,0.66695,0.66689,0.66693,183599998.0
2005-06-20 15:43:00,0.66686,0.66686,0.66674,0.66674,161500001.0
2005-06-20 15:44:00,0.66672,0.66676,0.66668,0.66675,237399996.0
2005-06-20 15:45:00,0.66673,0.66682,0.6667,0.66675,145600002.0
2005-06-20 15:46:00,0.66664,0.66668,0.66664,0.66668,23900000.0
2005-06-20 15:47:00,0.66652,0.66652,0.66635,0.66636,122800004.0
2005-06-20 15:48:00,0.66628,0.66628,0.66616,0.66621,68500001.0
2005-06-20 15:49:00,0.66619,0.66629,0.66612,0.66623,97000002.0
2005-06-20 15:50:00,0.66619,0.66626,0.66615,0.66619,206800001.0
2005-06-20 15:51:00,0.66622,0.66622,0.66617,0.66619,76499999.0
2005-06-20 15:52:00,0.66615,0.66617,0.66612,0.66612,91200002.0
2005-06-20 15:53:00,0.66615,0.66615,0.666,0.66613,204300001.0
2005-06-20 15:54:00,0.66613,0.66613,0.66605,0.66609,126199999.0
2005-06-20 15:55:00,0.66614,0.66626,0.66614,0.66626,91800001.0
2005-06-20 15:56:00,0.66628,0.66628,0.66619,0.66622,54299999.0
2005-06-20 15:57:00,0.66613,0.6662,0.66613,0.66619,99400000.0
2005-06-20 15:58:00,0.66622,0.66635,0.66622,0.66635,43000000.0
2005-06-20 15:59:00,0.66633,0.66643,0.66633,0.6664,35900000.0
2005-06-20 16:00:00,0.66653,0.66664,0.66644,0.66649,143400000.0
2005-06-20 16:01:00,0.66654,0.66658,0.66645,0.66651,198300001.0
2005-06-20 16:02:00,0.66649,0.66649,0.66642,0.66642,144200002.0
2005-06-20 16:03:00,0.66644,0.66646,0.6663,0.6663,126699998.0
2005-06-20 16:04:00,0.66627,0.6663,0.66619,0.66625,210900000.0
2005-06-20 16:05:00,0.66613,0.66617,0.66608,0.66613,138399996.0
2005-06-20 16:06:00,0.66611,0.66611,0.66607,0.66608,34300000.0
2005-06-20 16:07:00,0.66603,0.66604,0.66586,0.66596,305400000.0
2005-06-20 16:08:00,0.66596,0.66608,0.66593,0.66607,171999999.0
2005-06-20 16:09:00,0.66607,0.66607,0.66595,0.666,125900002.0
2005-06-20 16:10:00,0.66599,0.66607,0.66599,0.66603,259399999.0
2005-06-20 16:11:00,0.66603,0.66617,0.66601,0.66617,181700002.0
2005-06-20 16:12:00,0.66613,0.66613,0.66608,0.66608,110900001.0
2005-06-20 16:13:00,0.66613,0.66614,0.6661,0.66614,79100000.0
2005-06-20 16:14:00,0.66609,0.66609,0.66602,0.66603,103799998.0
2005-06-20 16:15:00,0.66595,0.66608,0.66595,0.66608,149700003.0
2005-06-20 16:16:00,0.66606,0.66607,0.66606,0.66607,80600000.0
2005-06-20 16:17:00,0.66608,0.66608,0.666,0.666,128400003.0
2005-06-20 16:18:00,0.66602,0.6661,0.66597,0.66597,117900001.0
2005-06-20 16:19:00,0.66592,0.66604,0.66588,0.66604,147499999.0
2005-06-20 16:20:00,0.666,0.66602,0.66594,0.66594,136400001.0
2005-06-20 16:21:00,0.66586,0.66588,0.66583,0.66588,143600000.0
2005-06-20 16:22:00,0.66587,0.66592,0.66583,0.66585,184200000.0
2005-06-20 16:23:00,0.66593,0.66602,0.66593,0.666,122900003.0
2005-06-20 16:24:00,0.66596,0.66603,0.66595,0.66597,242300001.0
2005-06-20 16:25:00,0.66598,0.6661,0.66598,0.6661,170400001.0
2005-06-20 16:26:00,0.66611,0.66611,0.66603,0.66605,117500004.0
2005-06-20 16:27:00,0.66609,0.66611,0.66602,0.66602,163299998.0
2005-06-20 16:28:00,0.66607,0.66608,0.66602,0.66603,59600001.0
2005-06-20 16:29:00,0.66603,0.66606,0.66603,0.66606,158200000.0
2005-06-20 16:30:00,0.66609,0.6661,0.66597,0.66597,171900001.0
2005-06-20 16:31:00,0.66594,0.66594,0.66577,0.66578,71699999.0
2005-06-20 16:32:00,0.66571,0.6658,0.66571,0.6658,103599999.0
2005-06-20 16:33:00,0.66575,0.66575,0.66575,0.66575,31900000.0
2005-06-20 16:34:00,0.66576,0.66579,0.66555,0.66555,107400000.0
2005-06-20 16:35:00,0.66553,0.66556,0.66548,0.66549,173500000.0
2005-06-20 16:36:00,0.66547,0.66556,0.66547,0.66549,84799999.0
2005-06-20 16:37:00,0.6655,0.66558,0.6655,0.66552,85699999.0
2005-06-20 16:38:00,0.66558,0.66565,0.66554,0.66554,102200001.0
2005-06-20 16:39:00,0.66554,0.66562,0.66554,0.66562,53700001.0
2005-06-20 16:40:00,0.66559,0.66565,0.66554,0.66565,229199998.0
2005-06-20 16:41:00,0.66565,0.66577,0.66565,0.66577,210300000.0
2005-06-20 16:42:00,0.66578,0.66582,0.66577,0.66578,96699999.0
2005-06-20 16:43:00,0.66577,0.66587,0.66577,0.66581,207599998.0
2005-06-20 16:44:00,0.66578,0.66585,0.66578,0.66585,101899999.0
2005-06-20 16:45:00,0.66577,0.66584,0.66577,0.66583,186300003.0
2005-06-20 16:46:00,0.66582,0.66582,0.66565,0.66574,221600004.0
2005-06-20 16:47:00,0.66571,0.66571,0.66561,0.66562,176600004.0
2005-06-20 16:48:00,0.66568,0.66568,0.6656,0.66562,191000003.0
2005-06-20 16:49:00,0.66559,0.66561,0.66554,0.66554,53399998.0
2005-06-20 16:50:00,0.66564,0.66574,0.66564,0.66567,47599999.0
2005-06-20 16:51:00,0.66564,0.66564,0.66559,0.66559,11100000.0
2005-06-20 16:52:00,0.66555,0.66566,0.66553,0.66559,55600000.0
2005-06-20 16:53:00,0.66557,0.66568,0.66557,0.66568,205199998.0
2005-06-20 16:54:00,0.6657,0.66572,0.66559,0.6656,199600003.0
2005-06-20 16:55:00,0.66563,0.66563,0.66552,0.66556,172300000.0
2005-06-20 16:56:00,0.66555,0.66562,0.66555,0.66558,88900003.0
2005-06-20 16:57:00,0.66548,0.66548,0.66534,0.66537,167699998.0
2005-06-20 16:58:00,0.66526,0.6653,0.66522,0.6653,144600001.0
2005-06-20 16:59:00,0.66522,0.66531,0.6652,0.6653,123600001.0
2005-06-20 17:00:00,0.66524,0.66544,0.66524,0.66541,86999999.0
2005-06-20 17:01:00,0.66544,0.66544,0.66531,0.66536,119799999.0
2005-06-20 17:02:00,0.66534,0.66534,0.66528,0.6653,169100003.0
2005-06-20 17:03:00,0.66528,0.6653,0.66524,0.66525,193899997.0
2005-06-20 17:04:00,0.66527,0.66527,0.66515,0.66517,77900001.0
2005-06-20 17:05:00,0.66515,0.6652,0.66514,0.6652,162399999.0
2005-06-20 17:06:00,0.66515,0.66524,0.66512,0.6652,151599998.0
2005-06-20 17:07:00,0.66522,0.66526,0.6652,0.66525,186900000.0
2005-06-20 17:08:00,0.66525,0.66532,0.66525,0.6653,132799999.0
2005-06-20 17:09:00,0.66532,0.66538,0.66532,0.66538,92299998.0
2005-06-20 17:10:00,0.66547,0.6656,0.6654,0.6656,211100003.0
2005-06-20 17:11:00,0.66549,0.66555,0.66546,0.66552,49000000.0
2005-06-20 17:12:00,0.66551,0.66551,0.66544,0.66547,99800002.0
2005-06-20 17:13:00,0.66543,0.66543,0.66529,0.66538,92200002.0
2005-06-20 17:14:00,0.66533,0.66543,0.66533,0.66543,146700002.0
2005-06-20 17:15:00,0.66546,0.66552,0.66542,0.66551,175599997.0
2005-06-20 17:16:00,0.66556,0.66556,0.66541,0.66543,211500000.0
2005-06-20 17:17:00,0.66538,0.66547,0.66531,0.66531,170100000.0
2005-06-20 17:18:00,0.66527,0.66531,0.66518,0.66528,171499999.0
2005-06-20 17:19:00,0.66535,0.66539,0.66531,0.66535,131099998.0
2005-06-20 17:20:00,0.66545,0.66548,0.66544,0.66544,142099999.0
2005-06-20 17:21:00,0.66542,0.66542,0.66529,0.66535,241699994.0
2005-06-20 17:22:00,0.66541,0.66542,0.66534,0.66538,187700001.0
2005-06-20 17:23:00,0.66538,0.66538,0.66533,0.66533,203699995.0
2005-06-20 17:24:00,0.66539,0.66539,0.66527,0.66529,119900000.0
2005-06-20 17:25:00,0.66527,0.66535,0.66519,0.66519,151700000.0
2005-06-20 17:26:00,0.66526,0.66526,0.66526,0.66526,16900000.0
2005-06-20 17:27:00,0.66531,0.66535,0.66528,0.66534,161300001.0
2005-06-20 17:28:00,0.66538,0.66538,0.6653,0.66532,135300002.0
2005-06-20 17:29:00,0.66531,0.66531,0.66529,0.66529,86900002.0
2005-06-20 17:30:00,0.66538,0.66538,0.66528,0.66528,177300001.0
2005-06-20 17:31:00,0.66528,0.66531,0.66525,0.66531,135300000.0
2005-06-20 17:32:00,0.6653,0.66536,0.66529,0.66531,100700000.0
2005-06-20 17:33:00,0.66537,0.66537,0.66533,0.66533,61500000.0
2005-06-20 17:34:00,0.66538,0.66539,0.66535,0.66537,161900005.0
2005-06-20 17:35:00,0.66539,0.66539,0.66534,0.66535,168599996.0
2005-06-20 17:36:00,0.66535,0.66536,0.66525,0.66525,83200002.0
2005-06-20 17:37:00,0.66525,0.66529,0.66519,0.66524,195500003.0
2005-06-20 17:38:00,0.66526,0.66529,0.66526,0.66529,13600000.0
2005-06-20 17:39:00,0.66537,0.6654,0.66535,0.66536,73200000.0
2005-06-20 17:40:00,0.66531,0.66531,0.66525,0.66526,148200000.0
2005-06-20 17:41:00,0.66523,0.66541,0.66523,0.66541,137199996.0
2005-06-20 17:42:00,0.66543,0.66554,0.66543,0.66545,114600000.0
2005-06-20 17:43:00,0.66552,0.66567,0.66552,0.66567,44600000.0
2005-06-20 17:44:00,0.66569,0.66569,0.66561,0.66567,83300000.0
2005-06-20 17:45:00,0.66567,0.66567,0.66555,0.66555,195599998.0
2005-06-20 17:46:00,0.66561,0.66564,0.66561,0.66564,62200001.0
2005-06-20 17:47:00,0.66568,0.66573,0.66565,0.66573,208099997.0
2005-06-20 17:48:00,0.66572,0.66578,0.66563,0.66563,130700002.0
2005-06-20 17:49:00,0.66561,0.66562,0.66557,0.66557,144299996.0
2005-06-20 17:50:00,0.66545,0.6655,0.66545,0.66549,18500000.0
2005-06-20 17:51:00,0.66552,0.66567,0.66552,0.66554,171499997.0
2005-06-20 17:52:00,0.66552,0.66555,0.66549,0.66555,164700002.0
2005-06-20 17:53:00,0.6656,0.66567,0.6656,0.66566,124699999.0
2005-06-20 17:54:00,0.66568,0.66571,0.66563,0.66571,139100002.0
2005-06-20 17:55:00,0.66572,0.66576,0.66572,0.66576,16800000.0
2005-06-20 17:56:00,0.66575,0.66575,0.66564,0.66568,197299997.0
2005-06-20 17:57:00,0.66565,0.6657,0.66559,0.66566,187100001.0
2005-06-20 17:58:00,0.66572,0.66572,0.66568,0.66568,120899997.0
2005-06-20 17:59:00,0.66572,0.66574,0.6657,0.66571,175799996.0
2005-06-20 18:00:00,0.66574,0.66577,0.66564,0.66564,118099999.0
2005-06-20 18:01:00,0.66565,0.66573,0.66564,0.66565,1351099991.0
2005-06-20 18:02:00,0.66564,0.66572,0.66563,0.66565,1437799999.0
2005-06-20 18:03:00,0.66566,0.66584,0.66566,0.66575,1819699995.0
2005-06-20 18:04:00,0.66573,0.66581,0.66568,0.66574,793699996.0
2005-06-20 18:05:00,0.66568,0.66577,0.66562,0.66572,1171900009.0
2005-06-20 18:06:00,0.66572,0.66572,0.6656,0.6656,1790600011.0
2005-06-20 18:07:00,0.6653,0.6656,0.6653,0.6656,1032999999.0
2005-06-20 18:08:00,0.6653,0.6657,0.6653,0.6656,1032999999.0
2005-06-20 18:09:00,0.66562,0.66565,0.6656,0.66563,1032999999.0
2005-06-20 18:10:00,0.6656,0.66562,0.66555,0.66555,1080399990.0
2005-06-20 18:11:00,0.66557,0.66581,0.66557,0.66581,1209499998.0
2005-06-20 18:12:00,0.66583,0.6659,0.66582,0.66585,766499994.0
2005-06-20 18:13:00,0.66588,0.666,0.66587,0.666,799699996.0
2005-06-20 18:14:00,0.66605,0.66606,0.66597,0.666,1555700008.0
2005-06-20 18:15:00,0.66602,0.66602,0.66592,0.66597,1981499996.0
2005-06-20 18:16:00,0.666,0.666,0.66592,0.66597,1049399999.0
2005-06-20 18:17:00,0.66597,0.666,0.66592,0.66593,792800003.0
2005-06-20 18:18:00,0.66594,0.66599,0.66592,0.66599,859099997.0
2005-06-20 18:19:00,0.66603,0.66605,0.66594,0.66598,793999990.0
2005-06-20 18:20:00,0.66601,0.66606,0.66599,0.66603,738000008.0
2005-06-20 18:21:00,0.666,0.66606,0.66597,0.66604,980200004.0
2005-06-20 18:22:00,0.66608,0.66608,0.66602,0.66605,1269900005.0
2005-06-20 18:23:00,0.66606,0.66616,0.66604,0.66616,1474499991.0
2005-06-20 18:24:00,0.66605,0.66613,0.66605,0.66607,747300001.0
2005-06-20 18:25:00,0.66607,0.66617,0.66606,0.66612,1024799994.0
2005-06-20 18:26:00,0.66615,0.66617,0.6661,0.66615,1260399991.0
2005-06-20 18:27:00,0.66614,0.66614,0.66607,0.66608,728900003.0
2005-06-20 18:28:00,0.66607,0.66609,0.66603,0.66605,526499996.0
2005-06-20 18:29:00,0.66602,0.66605,0.66597,0.66605,833300004.0
2005-06-20 18:30:00,0.66566,0.66595,0.66552,0.66585,747400003.0
2005-06-20 18:31:00,0.66606,0.66612,0.66604,0.66608,403400006.0
2005-06-20 18:32:00,0.66608,0.66608,0.66598,0.666,664000006.0
2005-06-20 18:33:00,0.66603,0.66609,0.66601,0.66605,1004499998.0
2005-06-20 18:34:00,0.66609,0.66609,0.66601,0.66603,1248999993.0
2005-06-20 18:35:00,0.66605,0.66606,0.66597,0.66606,627199997.0
2005-06-20 18:36:00,0.66605,0.6661,0.66605,0.6661,153700005.0
2005-06-20 18:37:00,0.66606,0.66607,0.66601,0.66602,425599999.0
2005-06-20 18:38:00,0.66597,0.66602,0.66594,0.66594,273100008.0
2005-06-20 18:39:00,0.66594,0.66594,0.66587,0.66592,424799996.0
2005-06-20 18:40:00,0.66595,0.66595,0.6659,0.66592,419199997.0
2005-06-20 18:41:00,0.66592,0.66597,0.6659,0.66595,1049300002.0
2005-06-20 18:42:00,0.66589,0.66595,0.66587,0.6659,459700006.0
2005-06-20 18:43:00,0.66587,0.66593,0.66587,0.66593,377700000.0
2005-06-20 18:44:00,0.66594,0.66595,0.66586,0.66587,677300007.0
2005-06-20 18:45:00,0.66588,0.66593,0.66585,0.66585,367000003.0
2005-06-20 18:46:00,0.66597,0.66609,0.66597,0.66605,209599997.0
2005-06-20 18:47:00,0.66605,0.66605,0.666,0.666,289100009.0
2005-06-20 18:48:00,0.66597,0.66604,0.66591,0.66597,455000006.0
2005-06-20 18:49:00,0.66563,0.66594,0.6656,0.66586,284200006.0
2005-06-20 18:50:00,0.66592,0.66601,0.6659,0.66601,88300002.0
2005-06-20 18:51:00,0.66605,0.66609,0.66602,0.66602,466500002.0
2005-06-20 18:52:00,0.66605,0.66611,0.66603,0.66605,296900005.0
2005-06-20 18:53:00,0.66607,0.66616,0.66607,0.66607,652600009.0
2005-06-20 18:54:00,0.66613,0.66615,0.66607,0.66615,304999996.0
2005-06-20 18:55:00,0.66613,0.66624,0.66613,0.66614,454600001.0
2005-06-20 18:56:00,0.66614,0.66626,0.66614,0.66614,278100003.0
2005-06-20 18:57:00,0.66616,0.66621,0.66614,0.66614,379600000.0
2005-06-20 18:58:00,0.66609,0.66617,0.66607,0.66608,862100003.0
2005-06-20 18:59:00,0.66607,0.6662,0.66607,0.66618,593400000.0
2005-06-20 19:00:00,0.66619,0.66628,0.66615,0.66628,536100007.0
2005-06-20 19:01:00,0.66629,0.66629,0.66622,0.66622,167000001.0
2005-06-20 19:02:00,0.66619,0.66619,0.66613,0.66616,303699996.0
2005-06-20 19:03:00,0.66614,0.66623,0.66613,0.66617,609900005.0
2005-06-20 19:04:00,0.6662,0.66624,0.66616,0.66616,467300005.0
2005-06-20 19:05:00,0.66612,0.66615,0.66606,0.66612,589300000.0
2005-06-20 19:06:00,0.66609,0.66621,0.66609,0.66615,617400001.0
2005-06-20 19:07:00,0.66618,0.6662,0.66585,0.666,262700004.0
2005-06-20 19:08:00,0.66625,0.6663,0.66612,0.66612,797000008.0
2005-06-20 19:09:00,0.6661,0.66624,0.6661,0.66623,541299998.0
2005-06-20 19:10:00,0.66622,0.66622,0.66611,0.66615,285700000.0
2005-06-20 19:11:00,0.66612,0.66618,0.6661,0.66618,137800002.0
2005-06-20 19:12:00,0.66615,0.66616,0.66605,0.66605,205699999.0
2005-06-20 19:13:00,0.66603,0.6661,0.666,0.66603,597199995.0
2005-06-20 19:14:00,0.66606,0.66614,0.66605,0.66608,204600004.0
2005-06-20 19:15:00,0.66608,0.6661,0.66599,0.66602,557799995.0
2005-06-20 19:16:00,0.66607,0.66612,0.66606,0.66606,178099998.0
2005-06-20 19:17:00,0.66606,0.66611,0.66603,0.66605,480700003.0
2005-06-20 19:18:00,0.66603,0.66605,0.66601,0.66604,401300002.0
2005-06-20 19:19:00,0.66602,0.66607,0.66599,0.66604,451499994.0
2005-06-20 19:20:00,0.66602,0.66605,0.66601,0.66602,333799997.0
2005-06-20 19:21:00,0.66598,0.66603,0.66597,0.66603,212699997.0
2005-06-20 19:22:00,0.66603,0.66604,0.66596,0.666,424500006.0
2005-06-20 19:23:00,0.66597,0.66601,0.66594,0.66597,489499994.0
2005-06-20 19:24:00,0.66595,0.66601,0.66595,0.66601,190799998.0
2005-06-20 19:25:00,0.666,0.66608,0.66593,0.66604,89499998.0
2005-06-20 19:26:00,0.66604,0.66609,0.66602,0.66602,400900001.0
2005-06-20 19:27:00,0.66602,0.66605,0.666,0.66605,870300003.0
2005-06-20 19:28:00,0.66602,0.6661,0.66601,0.6661,275000003.0
2005-06-20 19:29:00,0.6661,0.6661,0.66603,0.66605,399499995.0
2005-06-20 19:30:00,0.66558,0.66604,0.6655,0.66564,543799996.0
2005-06-20 19:31:00,0.66602,0.66607,0.666,0.66605,698199996.0
2005-06-20 19:32:00,0.66607,0.66611,0.66605,0.66611,313899998.0
2005-06-20 19:33:00,0.66608,0.6661,0.66605,0.66608,342600005.0
2005-06-20 19:34:00,0.66608,0.6661,0.66607,0.6661,495100004.0
2005-06-20 19:35:00,0.66612,0.66619,0.66612,0.66616,478500003.0
2005-06-20 19:36:00,0.66617,0.66624,0.66615,0.66617,620399994.0
2005-06-20 19:37:00,0.66615,0.66617,0.6661,0.66611,298400001.0
2005-06-20 19:38:00,0.66614,0.66616,0.66604,0.66604,118799999.0
2005-06-20 19:39:00,0.666,0.66609,0.666,0.66605,872599991.0
2005-06-20 19:40:00,0.66602,0.66608,0.66602,0.66602,691999997.0
2005-06-20 19:41:00,0.66602,0.66605,0.666,0.66603,558500009.0
2005-06-20 19:42:00,0.66605,0.66609,0.66602,0.66609,279500005.0
2005-06-20 19:43:00,0.6661,0.6661,0.66606,0.66606,209200005.0
2005-06-20 19:44:00,0.66602,0.6661,0.66602,0.66607,369099998.0
2005-06-20 19:45:00,0.66582,0.6661,0.66571,0.66573,193300002.0
2005-06-20 19:46:00,0.6661,0.66613,0.66606,0.66606,95800003.0
2005-06-20 19:47:00,0.66603,0.66606,0.666,0.66606,165599998.0
2005-06-20 19:48:00,0.66605,0.66605,0.66602,0.66605,95900001.0
2005-06-20 19:49:00,0.66602,0.66605,0.66597,0.66605,219000004.0
2005-06-20 19:50:00,0.66603,0.66606,0.66597,0.66597,438399999.0
2005-06-20 19:51:00,0.66602,0.66605,0.66599,0.666,548900005.0
2005-06-20 19:52:00,0.666,0.66603,0.666,0.666,190399998.0
2005-06-20 19:53:00,0.666,0.66603,0.666,0.666,134300000.0
2005-06-20 19:54:00,0.66602,0.66602,0.66598,0.66601,59599998.0
2005-06-20 19:55:00,0.66603,0.66603,0.666,0.666,94999998.0
2005-06-20 19:56:00,0.66601,0.66604,0.66601,0.66604,161199996.0
2005-06-20 19:57:00,0.66604,0.66606,0.66595,0.66606,381899998.0
2005-06-20 19:58:00,0.66608,0.6661,0.66607,0.66607,385599998.0
2005-06-20 19:59:00,0.66606,0.66609,0.66603,0.66603,734999994.0
2005-06-20 20:00:00,0.66609,0.66612,0.66606,0.66612,190400003.0
2005-06-20 20:01:00,0.66612,0.66612,0.66606,0.66612,262599997.0
2005-06-20 20:02:00,0.66607,0.66612,0.66602,0.66602,161900002.0
2005-06-20 20:03:00,0.66605,0.66605,0.66599,0.66605,175699998.0
2005-06-20 20:04:00,0.66607,0.66607,0.66595,0.66595,121000003.0
2005-06-20 20:05:00,0.66597,0.666,0.66589,0.66593,235899997.0
2005-06-20 20:06:00,0.66592,0.66604,0.66592,0.66604,87100000.0
2005-06-20 20:07:00,0.66603,0.66605,0.666,0.66605,172900001.0
2005-06-20 20:08:00,0.66605,0.6661,0.66604,0.6661,759999998.0
2005-06-20 20:09:00,0.66605,0.66605,0.66592,0.66593,240899999.0
2005-06-20 20:10:00,0.6659,0.66595,0.6659,0.66593,130999998.0
2005-06-20 20:11:00,0.66592,0.66595,0.66588,0.66593,169500001.0
2005-06-20 20:12:00,0.66596,0.66604,0.66589,0.66595,802599996.0
2005-06-20 20:13:00,0.66593,0.66593,0.66586,0.66589,409500001.0
2005-06-20 20:14:00,0.66592,0.66592,0.66585,0.66585,282800004.0
2005-06-20 20:15:00,0.66585,0.66585,0.6658,0.66582,990199994.0
2005-06-20 20:16:00,0.66582,0.66582,0.66578,0.66579,506699987.0
2005-06-20 20:17:00,0.66578,0.66582,0.66574,0.66575,78900000.0
2005-06-20 20:18:00,0.66577,0.66583,0.66575,0.6658,271400001.0
2005-06-20 20:19:00,0.66583,0.66585,0.66572,0.66578,496299997.0
2005-06-20 20:20:00,0.66583,0.66584,0.66577,0.66583,416699997.0
2005-06-20 20:21:00,0.66582,0.66588,0.66582,0.66588,37500001.0
2005-06-20 20:22:00,0.66586,0.66589,0.66582,0.66589,152400003.0
2005-06-20 20:23:00,0.6659,0.66592,0.66587,0.66589,428699995.0
2005-06-20 20:24:00,0.66587,0.66597,0.66584,0.66594,307199998.0
2005-06-20 20:25:00,0.66598,0.66609,0.66598,0.66599,500800006.0
2005-06-20 20:26:00,0.666,0.66614,0.666,0.66614,832199999.0
2005-06-20 20:27:00,0.66612,0.66615,0.66596,0.66596,312499996.0
2005-06-20 20:28:00,0.66601,0.66608,0.66597,0.66597,362000000.0
2005-06-20 20:29:00,0.66599,0.6661,0.66597,0.66602,685600001.0
2005-06-20 20:30:00,0.66597,0.66611,0.66595,0.66608,1852400000.0
2005-06-20 20:31:00,0.66607,0.66607,0.66595,0.66603,986999996.0
2005-06-20 20:32:00,0.66607,0.66609,0.66597,0.66605,1410200009.0
2005-06-20 20:33:00,0.66605,0.6661,0.66605,0.66609,244600000.0
2005-06-20 20:34:00,0.66606,0.66609,0.66603,0.66603,383000006.0
2005-06-20 20:35:00,0.66604,0.66606,0.66589,0.66606,351299995.0
2005-06-20 20:36:00,0.66615,0.66615,0.66594,0.66606,313099999.0
2005-06-20 20:37:00,0.66607,0.6661,0.666,0.66603,796699998.0
2005-06-20 20:38:00,0.66597,0.6661,0.66597,0.66603,980499998.0
2005-06-20 20:39:00,0.66605,0.6661,0.66605,0.66605,443599995.0
2005-06-20 20:40:00,0.66605,0.66609,0.66603,0.66607,446899999.0
2005-06-20 20:41:00,0.66608,0.66612,0.66606,0.6661,362099998.0
2005-06-20 20:42:00,0.66614,0.66619,0.66614,0.66616,83300000.0
2005-06-20 20:43:00,0.66617,0.66622,0.66611,0.66611,430800000.0
2005-06-20 20:44:00,0.66613,0.66613,0.66602,0.66607,800900005.0
2005-06-20 20:45:00,0.66607,0.66614,0.66604,0.66604,429399998.0
2005-06-20 20:46:00,0.66609,0.66613,0.66606,0.66607,224099999.0
2005-06-20 20:47:00,0.66608,0.66616,0.66608,0.66612,583400001.0
2005-06-20 20:48:00,0.66609,0.66615,0.66606,0.6661,901900002.0
2005-06-20 20:49:00,0.66612,0.66615,0.6661,0.66615,258199997.0
2005-06-20 20:50:00,0.66612,0.66612,0.66602,0.66608,1543300006.0
2005-06-20 20:51:00,0.66611,0.66611,0.66604,0.66604,415299998.0
2005-06-20 20:52:00,0.66607,0.66614,0.66604,0.66604,518800005.0
2005-06-20 20:53:00,0.66606,0.66611,0.66603,0.66603,1034400002.0
2005-06-20 20:54:00,0.66582,0.66597,0.66557,0.66585,580299993.0
2005-06-20 20:55:00,0.66608,0.66614,0.66606,0.66608,584299997.0
2005-06-20 20:56:00,0.66608,0.66609,0.66597,0.66604,1049100002.0
2005-06-20 20:57:00,0.66602,0.66609,0.666,0.666,1152300006.0
2005-06-20 20:58:00,0.666,0.66607,0.666,0.66605,684700002.0
2005-06-20 20:59:00,0.66605,0.66612,0.66603,0.66605,1845300004.0
2005-06-20 21:00:00,0.66609,0.6661,0.66602,0.66607,1542700004.0
2005-06-20 21:01:00,0.66601,0.66608,0.6657,0.66603,915500003.0
2005-06-20 21:02:00,0.66605,0.66605,0.666,0.66602,547699997.0
2005-06-20 21:03:00,0.66602,0.66607,0.666,0.66602,659200010.0
2005-06-20 21:04:00,0.66607,0.66607,0.66602,0.66602,566899999.0
2005-06-20 21:05:00,0.666,0.66605,0.66598,0.66603,699799994.0
2005-06-20 21:06:00,0.66603,0.66603,0.66597,0.666,592099998.0
2005-06-20 21:07:00,0.666,0.66605,0.666,0.66602,137999998.0
2005-06-20 21:08:00,0.66602,0.66605,0.66598,0.66602,218800002.0
2005-06-20 21:09:00,0.66605,0.66611,0.66604,0.66606,298800003.0
2005-06-20 21:10:00,0.66607,0.66607,0.66569,0.66582,162500002.0
2005-06-20 21:11:00,0.66605,0.66605,0.66605,0.66605,121000002.0
2005-06-20 21:12:00,0.66602,0.66605,0.66602,0.66605,125199999.0
2005-06-20 21:13:00,0.66604,0.66605,0.66599,0.66602,265600000.0
2005-06-20 21:14:00,0.66606,0.66613,0.66604,0.66604,590699999.0
2005-06-20 21:15:00,0.66605,0.6661,0.66603,0.66606,428499999.0
2005-06-20 21:16:00,0.66554,0.66603,0.66547,0.66595,397899999.0
2005-06-20 21:17:00,0.66607,0.66612,0.66607,0.66612,326800001.0
2005-06-20 21:18:00,0.6661,0.66613,0.66607,0.6661,144700004.0
2005-06-20 21:19:00,0.66608,0.6661,0.66605,0.66605,330300004.0
2005-06-20 21:20:00,0.66609,0.66609,0.66601,0.66602,1191899994.0
2005-06-20 21:21:00,0.66607,0.66609,0.66605,0.66605,360799990.0
2005-06-20 21:22:00,0.66605,0.66611,0.66604,0.66611,1029300004.0
2005-06-20 21:23:00,0.6661,0.6661,0.66607,0.66607,72699998.0
2005-06-20 21:24:00,0.66607,0.66607,0.666,0.666,172700000.0
2005-06-20 21:25:00,0.666,0.66605,0.66597,0.66602,166200001.0
2005-06-20 21:26:00,0.66605,0.66605,0.66602,0.66602,54200001.0
2005-06-20 21:27:00,0.66605,0.6661,0.66605,0.6661,80700001.0
2005-06-20 21:28:00,0.66573,0.66609,0.66567,0.66586,263199998.0
2005-06-20 21:29:00,0.66608,0.66608,0.66607,0.66607,93199998.0
2005-06-20 21:30:00,0.6659,0.6661,0.6658,0.66596,252300002.0
2005-06-20 21:31:00,0.66608,0.6661,0.66605,0.66608,151000002.0
2005-06-20 21:32:00,0.66607,0.66609,0.666,0.66602,676400004.0
2005-06-20 21:33:00,0.66599,0.66606,0.66595,0.66602,525100001.0
2005-06-20 21:34:00,0.66603,0.66604,0.66597,0.66597,514400003.0
2005-06-20 21:35:00,0.66599,0.66599,0.66592,0.66593,261600002.0
2005-06-20 21:36:00,0.66595,0.66602,0.66595,0.66595,160200001.0
2005-06-20 21:37:00,0.666,0.666,0.66595,0.66595,280100002.0
2005-06-20 21:38:00,0.66593,0.66595,0.6659,0.66595,43200000.0
2005-06-20 21:39:00,0.6659,0.66598,0.6659,0.66597,130000000.0
2005-06-20 21:40:00,0.66593,0.66605,0.66593,0.66597,287599996.0
2005-06-20 21:41:00,0.666,0.66603,0.666,0.66603,163400001.0
2005-06-20 21:42:00,0.66601,0.66604,0.66597,0.66597,237400001.0
2005-06-20 21:43:00,0.66592,0.66598,0.66591,0.66597,492000003.0
2005-06-20 21:44:00,0.66598,0.666,0.66597,0.666,421800000.0
2005-06-20 21:45:00,0.666,0.66604,0.666,0.66604,47800001.0
2005-06-20 21:46:00,0.66605,0.66605,0.66605,0.66605,320799998.0
2005-06-20 21:47:00,0.66569,0.66594,0.66565,0.66591,275600004.0
2005-06-20 21:48:00,0.66605,0.66605,0.666,0.66603,106100001.0
2005-06-20 21:49:00,0.66603,0.66605,0.66603,0.66605,121999999.0
2005-06-20 21:50:00,0.66603,0.66605,0.666,0.66605,210999995.0
2005-06-20 21:51:00,0.66604,0.66604,0.66597,0.66597,327100002.0
2005-06-20 21:52:00,0.66597,0.66604,0.66597,0.66599,121399999.0
2005-06-20 21:53:00,0.66603,0.66603,0.66597,0.66597,101000002.0
2005-06-20 21:54:00,0.66597,0.66603,0.66596,0.66603,269000003.0
2005-06-20 21:55:00,0.66601,0.66602,0.66595,0.66595,243500000.0
2005-06-20 21:56:00,0.66596,0.66596,0.66591,0.66591,264399991.0
2005-06-20 21:57:00,0.66593,0.66595,0.6659,0.66593,231900001.0
2005-06-20 21:58:00,0.66594,0.66597,0.66594,0.66597,81699999.0
2005-06-20 21:59:00,0.66595,0.66597,0.6659,0.66597,389999998.0
2005-06-20 22:00:00,0.66595,0.66595,0.66586,0.66589,209800000.0
2005-06-20 22:01:00,0.66589,0.66591,0.66583,0.66585,191499997.0
2005-06-20 22:02:00,0.66586,0.6659,0.6658,0.6658,464000001.0
2005-06-20 22:03:00,0.6658,0.66583,0.6658,0.66583,353699993.0
2005-06-20 22:04:00,0.66583,0.66585,0.66577,0.66583,201499998.0
2005-06-20 22:05:00,0.66585,0.66591,0.66584,0.66584,135500001.0
2005-06-20 22:06:00,0.66585,0.66585,0.66582,0.66583,183000002.0
2005-06-20 22:07:00,0.6658,0.66585,0.6658,0.66585,115600001.0
2005-06-20 22:08:00,0.66583,0.66585,0.6658,0.6658,253900001.0
2005-06-20 22:09:00,0.66582,0.66585,0.66582,0.66585,122000001.0
2005-06-20 22:10:00,0.66583,0.66587,0.66576,0.66576,199099997.0
2005-06-20 22:11:00,0.66577,0.66581,0.66576,0.6658,89300002.0
2005-06-20 22:12:00,0.66582,0.66584,0.66577,0.66578,296599999.0
2005-06-20 22:13:00,0.66578,0.6658,0.66574,0.66574,94999999.0
2005-06-20 22:14:00,0.6657,0.66576,0.6657,0.66575,123700003.0
2005-06-20 22:15:00,0.66573,0.66582,0.66569,0.66569,581100001.0
2005-06-20 22:16:00,0.66569,0.66572,0.66566,0.66572,510699999.0
2005-06-20 22:17:00,0.66573,0.66573,0.66569,0.6657,147800001.0
2005-06-20 22:18:00,0.66573,0.66573,0.66571,0.66571,39100000.0
2005-06-20 22:19:00,0.66571,0.66572,0.66568,0.66568,190000004.0
2005-06-20 22:20:00,0.6657,0.6657,0.66566,0.66566,50299998.0
2005-06-20 22:21:00,0.66562,0.66565,0.6656,0.66563,284600004.0
2005-06-20 22:22:00,0.66562,0.66571,0.66562,0.66565,402399995.0
2005-06-20 22:23:00,0.66562,0.66572,0.66558,0.66558,507199999.0
2005-06-20 22:24:00,0.6656,0.66565,0.66554,0.66554,340699998.0
2005-06-20 22:25:00,0.6655,0.66558,0.66547,0.66558,312800000.0
2005-06-20 22:26:00,0.66557,0.6656,0.66555,0.66557,296500001.0
2005-06-20 22:27:00,0.66562,0.66565,0.66556,0.66562,127599998.0
2005-06-20 22:28:00,0.66557,0.66557,0.66546,0.66546,165299998.0
2005-06-20 22:29:00,0.66547,0.66554,0.66545,0.66545,457699995.0
2005-06-20 22:30:00,0.66549,0.66555,0.66549,0.66552,113500002.0
2005-06-20 22:31:00,0.66503,0.66532,0.6649,0.66532,61500001.0
2005-06-20 22:32:00,0.66553,0.66553,0.6655,0.6655,167700001.0
2005-06-20 22:33:00,0.6655,0.66553,0.6655,0.66553,213499996.0
2005-06-20 22:34:00,0.66554,0.66557,0.66551,0.66551,357800003.0
2005-06-20 22:35:00,0.6655,0.66556,0.66546,0.66556,161799998.0
2005-06-20 22:36:00,0.6656,0.66562,0.66558,0.6656,119999997.0
2005-06-20 22:37:00,0.66558,0.66558,0.66548,0.66553,291400006.0
2005-06-20 22:38:00,0.66558,0.66558,0.66557,0.66557,44999998.0
2005-06-20 22:39:00,0.66557,0.66561,0.66557,0.66561,327200000.0
2005-06-20 22:40:00,0.66561,0.66565,0.6656,0.66564,306700005.0
2005-06-20 22:41:00,0.66565,0.6657,0.66564,0.6657,330699999.0
2005-06-20 22:42:00,0.66561,0.66567,0.66561,0.66561,334900000.0
2005-06-20 22:43:00,0.66564,0.66564,0.66557,0.66563,91599999.0
2005-06-20 22:44:00,0.66565,0.66569,0.66564,0.66569,71099999.0
2005-06-20 22:45:00,0.6657,0.6657,0.66558,0.66563,203300000.0
2005-06-20 22:46:00,0.66568,0.66568,0.66555,0.66555,102500001.0
2005-06-20 22:47:00,0.66554,0.66556,0.66546,0.66546,84100000.0
2005-06-20 22:48:00,0.66548,0.66563,0.66548,0.66561,263999998.0
2005-06-20 22:49:00,0.66571,0.66571,0.66558,0.6656,89899999.0
2005-06-20 22:50:00,0.66561,0.66561,0.66547,0.6655,151600002.0
2005-06-20 22:51:00,0.66561,0.66577,0.66561,0.66568,56500000.0
2005-06-20 22:52:00,0.66564,0.66565,0.66561,0.66561,76600001.0
2005-06-20 22:53:00,0.66563,0.66577,0.66563,0.6657,130999999.0
2005-06-20 22:54:00,0.66568,0.66575,0.66568,0.66568,161799998.0
2005-06-20 22:55:00,0.66571,0.6658,0.66571,0.66577,68499999.0
2005-06-20 22:56:00,0.66577,0.66577,0.66572,0.66575,144600003.0
2005-06-20 22:57:00,0.66572,0.66576,0.66526,0.66541,170000001.0
2005-06-20 22:58:00,0.66572,0.66575,0.66565,0.6657,458599998.0
2005-06-20 22:59:00,0.66571,0.66576,0.66558,0.66558,353899998.0
2005-06-20 23:00:00,0.66556,0.6657,0.66537,0.66555,141799995.0
2005-06-20 23:01:00,0.66563,0.66591,0.66561,0.66561,305100002.0
2005-06-20 23:02:00,0.66557,0.66585,0.66551,0.66566,151600000.0
2005-06-20 23:03:00,0.66575,0.66587,0.66562,0.66581,101099998.0
2005-06-20 23:04:00,0.6656,0.6658,0.6655,0.66556,106200000.0
2005-06-20 23:05:00,0.66579,0.66587,0.66549,0.66563,208800001.0
2005-06-20 23:06:00,0.66546,0.66585,0.66546,0.66568,172999999.0
2005-06-20 23:07:00,0.66562,0.66578,0.66559,0.66578,168700002.0
2005-06-20 23:08:00,0.66545,0.66579,0.66545,0.66576,94800000.0
2005-06-20 23:09:00,0.66575,0.66593,0.66561,0.66561,209100000.0
2005-06-20 23:10:00,0.66563,0.66575,0.66538,0.66544,195500002.0
2005-06-20 23:11:00,0.66558,0.66575,0.66539,0.66554,293999999.0
2005-06-20 23:12:00,0.66519,0.66573,0.66519,0.66573,195700003.0
2005-06-20 23:13:00,0.66589,0.66589,0.66538,0.66553,269100000.0
2005-06-20 23:14:00,0.66543,0.66552,0.6653,0.6654,137100002.0
2005-06-20 23:15:00,0.66536,0.66566,0.66536,0.66566,86000001.0
2005-06-20 23:16:00,0.6652,0.66553,0.66514,0.66548,214499998.0
2005-06-20 23:17:00,0.66535,0.66541,0.66519,0.66541,225900006.0
2005-06-20 23:18:00,0.66496,0.6654,0.66489,0.66535,242699999.0
2005-06-20 23:19:00,0.66538,0.66553,0.66527,0.66544,320300003.0
2005-06-20 23:20:00,0.66566,0.66566,0.66551,0.66566,117500003.0
2005-06-20 23:21:00,0.66562,0.66571,0.6656,0.66571,123100002.0
2005-06-20 23:22:00,0.6658,0.66584,0.66574,0.66578,95599998.0
2005-06-20 23:23:00,0.66588,0.66588,0.66575,0.66585,141500003.0
2005-06-20 23:24:00,0.6659,0.6659,0.6658,0.6658,83000000.0
2005-06-20 23:25:00,0.66577,0.66589,0.66574,0.66589,179700000.0
2005-06-20 23:26:00,0.66591,0.66591,0.66582,0.66583,152600001.0
2005-06-20 23:27:00,0.66571,0.66587,0.6657,0.66587,51800000.0
2005-06-20 23:28:00,0.66589,0.66589,0.66584,0.66584,40499998.0
2005-06-20 23:29:00,0.66581,0.66583,0.66575,0.66575,108099997.0
2005-06-20 23:30:00,0.66578,0.66583,0.66575,0.66578,191500000.0
2005-06-20 23:31:00,0.66578,0.66578,0.66571,0.66578,141699998.0
2005-06-20 23:32:00,0.66582,0.66582,0.66578,0.6658,184400003.0
2005-06-20 23:33:00,0.66583,0.66583,0.66575,0.6658,86799999.0
2005-06-20 23:34:00,0.6658,0.6658,0.66575,0.66577,103900002.0
2005-06-20 23:35:00,0.66558,0.66571,0.66552,0.66568,100099999.0
2005-06-20 23:36:00,0.66577,0.66578,0.66575,0.66575,81500003.0
2005-06-20 23:37:00,0.66578,0.6658,0.66575,0.6658,79700000.0
2005-06-20 23:38:00,0.66576,0.66582,0.66575,0.66577,144499998.0
2005-06-20 23:39:00,0.6658,0.6658,0.66575,0.66577,94000000.0
2005-06-20 23:40:00,0.66579,0.66579,0.66579,0.66579,31900000.0
2005-06-20 23:41:00,0.66584,0.66584,0.66579,0.66579,114200003.0
2005-06-20 23:42:00,0.66583,0.66583,0.66577,0.66579,35900000.0
2005-06-20 23:43:00,0.66583,0.66583,0.66574,0.66574,99000000.0
2005-06-20 23:44:00,0.66575,0.66582,0.66575,0.6658,96399999.0
2005-06-20 23:45:00,0.66577,0.6658,0.66577,0.6658,57599999.0
2005-06-20 23:46:00,0.66521,0.66567,0.66521,0.66561,176600004.0
2005-06-20 23:47:00,0.66583,0.66583,0.66574,0.66581,164500001.0
2005-06-20 23:48:00,0.66578,0.66579,0.66572,0.66572,67000002.0
2005-06-20 23:49:00,0.6657,0.66573,0.6657,0.66573,57400002.0
2005-06-20 23:50:00,0.6654,0.66559,0.66534,0.66539,205100001.0
2005-06-20 23:51:00,0.66572,0.66578,0.66572,0.66578,25600000.0
2005-06-20 23:52:00,0.66525,0.66555,0.66525,0.66555,114400001.0
2005-06-20 23:53:00,0.66577,0.66585,0.66577,0.66582,134799999.0
2005-06-20 23:54:00,0.66585,0.66585,0.66577,0.6658,124699998.0
2005-06-20 23:55:00,0.66585,0.66585,0.6658,0.66585,99000001.0
2005-06-20 23:56:00,0.66579,0.66582,0.66577,0.66577,209999998.0
2005-06-20 23:57:00,0.66584,0.66585,0.66579,0.66581,158599999.0
2005-06-20 23:58:00,0.66581,0.66581,0.66549,0.66549,24700000.0
2005-06-20 23:59:00,0.66572,0.66579,0.66572,0.66579,78299998.0
2005-06-21 00:00:00,0.66577,0.6658,0.66572,0.66574,171499998.0
2005-06-21 00:01:00,0.66578,0.66582,0.66575,0.66582,118799998.0
2005-06-21 00:02:00,0.66582,0.66582,0.66578,0.66578,19100000.0
2005-06-21 00:03:00,0.6658,0.6658,0.6658,0.6658,43099998.0
2005-06-21 00:04:00,0.66562,0.66571,0.66541,0.66541,247799999.0
2005-06-21 00:05:00,0.66577,0.6658,0.66577,0.6658,42299999.0
2005-06-21 00:06:00,0.66578,0.66583,0.66577,0.6658,116800001.0
2005-06-21 00:07:00,0.6657,0.6657,0.66528,0.66564,162000001.0
2005-06-21 00:08:00,0.66578,0.66583,0.66577,0.66577,215400001.0
2005-06-21 00:09:00,0.6658,0.6658,0.66577,0.66577,129400002.0
2005-06-21 00:10:00,0.6658,0.6658,0.66575,0.66575,153900002.0
2005-06-21 00:11:00,0.66572,0.66575,0.66571,0.66571,159700005.0
2005-06-21 00:12:00,0.66569,0.66569,0.66556,0.66563,140400000.0
2005-06-21 00:13:00,0.66555,0.66565,0.66555,0.66565,66900001.0
2005-06-21 00:14:00,0.66566,0.66566,0.6656,0.6656,80500000.0
2005-06-21 00:15:00,0.66562,0.66562,0.66555,0.6656,131099999.0
2005-06-21 00:16:00,0.66557,0.66563,0.66555,0.66563,110800002.0
2005-06-21 00:17:00,0.66566,0.66566,0.66559,0.66559,64599999.0
2005-06-21 00:18:00,0.66561,0.66574,0.66561,0.66574,97800002.0
2005-06-21 00:19:00,0.66579,0.66579,0.66568,0.66575,111000002.0
2005-06-21 00:20:00,0.66573,0.6658,0.66573,0.6658,49900000.0
2005-06-21 00:21:00,0.66578,0.66578,0.66574,0.66574,43699999.0
2005-06-21 00:22:00,0.66572,0.66578,0.6657,0.66578,64099999.0
2005-06-21 00:23:00,0.66577,0.66578,0.66577,0.66577,38299999.0
2005-06-21 00:24:00,0.6658,0.6658,0.66575,0.66577,216199998.0
2005-06-21 00:25:00,0.66582,0.66592,0.66582,0.6659,51300000.0
2005-06-21 00:26:00,0.666,0.666,0.66597,0.666,141399996.0
2005-06-21 00:27:00,0.66602,0.66602,0.66587,0.66596,87100001.0
2005-06-21 00:28:00,0.66602,0.66603,0.66598,0.66598,101199999.0
2005-06-21 00:29:00,0.666,0.666,0.66593,0.66593,105299999.0
2005-06-21 00:30:00,0.66601,0.66603,0.66599,0.66603,99000000.0
2005-06-21 00:31:00,0.66607,0.66611,0.66607,0.66611,41399998.0
2005-06-21 00:32:00,0.66613,0.66613,0.66606,0.66611,131500003.0
2005-06-21 00:33:00,0.66605,0.6661,0.66605,0.6661,159600003.0
2005-06-21 00:34:00,0.66605,0.66614,0.66604,0.66607,163599999.0
2005-06-21 00:35:00,0.66601,0.66612,0.66601,0.66612,301499997.0
2005-06-21 00:36:00,0.66608,0.66608,0.66607,0.66607,41299999.0
2005-06-21 00:37:00,0.66605,0.66607,0.66605,0.66607,71799999.0
2005-06-21 00:38:00,0.66602,0.66602,0.66593,0.66599,50999998.0
2005-06-21 00:39:00,0.66592,0.66601,0.66592,0.66599,184400002.0
2005-06-21 00:40:00,0.66599,0.66599,0.66588,0.66593,89500001.0
2005-06-21 00:41:00,0.666,0.66603,0.66595,0.666,241099995.0
2005-06-21 00:42:00,0.66599,0.666,0.66599,0.666,53600001.0
2005-06-21 00:43:00,0.66604,0.66611,0.66604,0.66611,67000001.0
2005-06-21 00:44:00,0.66578,0.66601,0.66562,0.66596,148300006.0
2005-06-21 00:45:00,0.66615,0.66615,0.66613,0.66613,35899998.0
2005-06-21 00:46:00,0.6662,0.6662,0.66615,0.66618,164799997.0
2005-06-21 00:47:00,0.66619,0.66624,0.66619,0.66624,46000000.0
2005-06-21 00:48:00,0.66621,0.66623,0.66617,0.66622,161300005.0
2005-06-21 00:49:00,0.66626,0.66626,0.66614,0.66615,134900001.0
2005-06-21 00:50:00,0.66617,0.66626,0.66614,0.6662,169100003.0
2005-06-21 00:51:00,0.66623,0.66624,0.66614,0.66621,114499996.0
2005-06-21 00:52:00,0.66619,0.66626,0.66619,0.66619,59800000.0
2005-06-21 00:53:00,0.66627,0.66632,0.66617,0.66617,244999993.0
2005-06-21 00:54:00,0.66621,0.66622,0.66618,0.66618,34300000.0
2005-06-21 00:55:00,0.66597,0.66623,0.66597,0.66607,168500002.0
2005-06-21 00:56:00,0.66616,0.66622,0.66613,0.66621,86100003.0
2005-06-21 00:57:00,0.66625,0.66635,0.66625,0.66635,132500000.0
2005-06-21 00:58:00,0.66637,0.6664,0.66637,0.6664,28700001.0
2005-06-21 00:59:00,0.66636,0.66638,0.6663,0.66638,162100004.0
2005-06-21 01:00:00,0.6664,0.66645,0.66639,0.66643,66900000.0
2005-06-21 01:01:00,0.6664,0.66643,0.66616,0.66634,210000001.0
2005-06-21 01:02:00,0.6664,0.6664,0.66635,0.66635,70900000.0
2005-06-21 01:03:00,0.66635,0.66643,0.66634,0.66634,254499999.0
2005-06-21 01:04:00,0.66636,0.66643,0.66635,0.66643,179500002.0
2005-06-21 01:05:00,0.66643,0.66643,0.66639,0.66641,115800001.0
2005-06-21 01:06:00,0.6664,0.6664,0.66637,0.6664,108499999.0
2005-06-21 01:07:00,0.66637,0.66643,0.66632,0.66632,85000000.0
2005-06-21 01:08:00,0.66635,0.66638,0.66634,0.66634,162999998.0
2005-06-21 01:09:00,0.66634,0.66634,0.66628,0.66632,130699997.0
2005-06-21 01:10:00,0.66633,0.66633,0.66624,0.66625,316100003.0
2005-06-21 01:11:00,0.66621,0.66635,0.666,0.66635,115799999.0
2005-06-21 01:12:00,0.66628,0.66633,0.66628,0.66632,112200001.0
2005-06-21 01:13:00,0.66632,0.66634,0.66628,0.66634,183600000.0
2005-06-21 01:14:00,0.66631,0.66634,0.66629,0.66633,207500002.0
2005-06-21 01:15:00,0.66617,0.66625,0.66609,0.66624,128099999.0
2005-06-21 01:16:00,0.66633,0.66633,0.66629,0.66631,112300001.0
2005-06-21 01:17:00,0.6663,0.6663,0.66626,0.66627,217299997.0
2005-06-21 01:18:00,0.66623,0.66627,0.66623,0.66627,35000001.0
2005-06-21 01:19:00,0.66622,0.66622,0.66614,0.6662,118000000.0
2005-06-21 01:20:00,0.66621,0.66624,0.66614,0.66617,100700001.0
2005-06-21 01:21:00,0.6661,0.66618,0.66609,0.66617,138099999.0
2005-06-21 01:22:00,0.66613,0.66624,0.66611,0.66618,108400002.0
2005-06-21 01:23:00,0.66617,0.66617,0.66615,0.66615,49400001.0
2005-06-21 01:24:00,0.66615,0.66629,0.66613,0.66629,139800000.0
2005-06-21 01:25:00,0.66631,0.66631,0.66616,0.66616,104599996.0
2005-06-21 01:26:00,0.66617,0.66617,0.66615,0.66615,81500001.0
2005-06-21 01:27:00,0.6662,0.66622,0.66614,0.66619,101199998.0
2005-06-21 01:28:00,0.66625,0.66625,0.66618,0.66618,143899994.0
2005-06-21 01:29:00,0.6662,0.66623,0.66617,0.66623,56400000.0
2005-06-21 01:30:00,0.66617,0.66623,0.66616,0.66623,115000001.0
2005-06-21 01:31:00,0.66622,0.66625,0.66619,0.66619,107599997.0
2005-06-21 01:32:00,0.66621,0.66621,0.66611,0.66611,12000000.0
2005-06-21 01:33:00,0.66614,0.66618,0.66614,0.66616,90299999.0
2005-06-21 01:34:00,0.6662,0.6662,0.66617,0.66617,54800000.0
2005-06-21 01:35:00,0.66616,0.66617,0.66612,0.66615,72600002.0
2005-06-21 01:36:00,0.66601,0.66601,0.66573,0.66598,82100002.0
2005-06-21 01:37:00,0.66615,0.66616,0.66611,0.66615,233700003.0
2005-06-21 01:38:00,0.66612,0.66617,0.66606,0.66612,179100001.0
2005-06-21 01:39:00,0.6661,0.66612,0.66605,0.66612,136899999.0
2005-06-21 01:40:00,0.66609,0.6662,0.66609,0.6662,133000002.0
2005-06-21 01:41:00,0.66621,0.66625,0.66618,0.66618,147000001.0
2005-06-21 01:42:00,0.66618,0.66619,0.66613,0.66613,142099999.0
2005-06-21 01:43:00,0.66611,0.66617,0.66611,0.66614,117399997.0
2005-06-21 01:44:00,0.66612,0.66614,0.66609,0.66612,94400000.0
2005-06-21 01:45:00,0.66613,0.6662,0.66608,0.66618,93299999.0
2005-06-21 01:46:00,0.6657,0.66597,0.6657,0.66584,127800001.0
2005-06-21 01:47:00,0.66616,0.66626,0.66616,0.66623,138300002.0
2005-06-21 01:48:00,0.6662,0.66625,0.66619,0.6662,112500000.0
2005-06-21 01:49:00,0.66617,0.6662,0.66615,0.66615,151499998.0
2005-06-21 01:50:00,0.66614,0.66617,0.66614,0.66614,136599999.0
2005-06-21 01:51:00,0.6662,0.6662,0.66615,0.66618,123200001.0
2005-06-21 01:52:00,0.66615,0.66618,0.66611,0.66614,175400002.0
2005-06-21 01:53:00,0.66613,0.66617,0.66613,0.66615,175899999.0
2005-06-21 01:54:00,0.66612,0.66616,0.66604,0.66615,161100002.0
2005-06-21 01:55:00,0.66615,0.66624,0.66615,0.66624,138199997.0
2005-06-21 01:56:00,0.66619,0.66627,0.66614,0.66616,127999997.0
2005-06-21 01:57:00,0.66607,0.66607,0.66602,0.66607,139800001.0
2005-06-21 01:58:00,0.66604,0.66616,0.66599,0.66616,144699997.0
2005-06-21 01:59:00,0.66608,0.66612,0.66594,0.66602,167499995.0
2005-06-21 02:00:00,0.6661,0.6661,0.66596,0.66597,164400006.0
2005-06-21 02:01:00,0.66599,0.66604,0.66595,0.666,255599994.0
2005-06-21 02:02:00,0.66599,0.66614,0.66599,0.6661,149400000.0
2005-06-21 02:03:00,0.66608,0.66609,0.66608,0.66609,89600000.0
2005-06-21 02:04:00,0.66604,0.66618,0.66604,0.66613,149700001.0
2005-06-21 02:05:00,0.66623,0.66631,0.66623,0.6663,100499998.0
2005-06-21 02:06:00,0.66628,0.66628,0.66618,0.6662,196700001.0
2005-06-21 02:07:00,0.66623,0.66631,0.66623,0.66627,170499996.0
2005-06-21 02:08:00,0.66629,0.66636,0.66626,0.66626,64000000.0
2005-06-21 02:09:00,0.66632,0.66632,0.66628,0.66631,99500004.0
2005-06-21 02:10:00,0.66626,0.66631,0.66622,0.66628,118099997.0
2005-06-21 02:11:00,0.66628,0.66633,0.66616,0.66632,171299998.0
2005-06-21 02:12:00,0.66633,0.66637,0.66623,0.66625,197200005.0
2005-06-21 02:13:00,0.66629,0.66638,0.66629,0.66638,239499999.0
2005-06-21 02:14:00,0.66634,0.66641,0.66634,0.66637,71900001.0
2005-06-21 02:15:00,0.66636,0.66643,0.66633,0.6664,109199999.0
2005-06-21 02:16:00,0.66642,0.66653,0.66642,0.66648,229899998.0
2005-06-21 02:17:00,0.6665,0.66658,0.6665,0.66657,128600000.0
2005-06-21 02:18:00,0.66654,0.66661,0.66654,0.66661,136799997.0
2005-06-21 02:19:00,0.66665,0.66665,0.66662,0.66665,211900002.0
2005-06-21 02:20:00,0.66663,0.6667,0.66663,0.66665,168400000.0
2005-06-21 02:21:00,0.66663,0.66664,0.66663,0.66664,2500000.0
2005-06-21 02:22:00,0.66659,0.66662,0.66656,0.66662,122900001.0
2005-06-21 02:23:00,0.66658,0.66658,0.66652,0.66657,168999995.0
2005-06-21 02:24:00,0.66653,0.66653,0.66642,0.6665,147800000.0
2005-06-21 02:25:00,0.66653,0.66653,0.66646,0.66653,147000002.0
2005-06-21 02:26:00,0.66653,0.66653,0.66641,0.66641,69400003.0
2005-06-21 02:27:00,0.66639,0.66639,0.66633,0.66634,243700001.0
2005-06-21 02:28:00,0.6664,0.66644,0.66635,0.66635,221700002.0
2005-06-21 02:29:00,0.66642,0.66642,0.66635,0.66636,119100001.0
2005-06-21 02:30:00,0.66631,0.6664,0.66631,0.66636,154600000.0
2005-06-21 02:31:00,0.66634,0.66643,0.66634,0.66643,124800000.0
2005-06-21 02:32:00,0.66642,0.66642,0.66631,0.66635,42300000.0
2005-06-21 02:33:00,0.66633,0.66633,0.66626,0.66627,47000000.0
2005-06-21 02:34:00,0.66629,0.66635,0.66627,0.6663,131900003.0
2005-06-21 02:35:00,0.66627,0.66633,0.66627,0.6663,205299999.0
2005-06-21 02:36:00,0.66628,0.66633,0.66626,0.66628,201100003.0
2005-06-21 02:37:00,0.66629,0.6663,0.66618,0.66618,189399994.0
2005-06-21 02:38:00,0.6662,0.66624,0.66616,0.66616,105300000.0
2005-06-21 02:39:00,0.66621,0.6663,0.66618,0.6662,214499999.0
2005-06-21 02:40:00,0.66627,0.66631,0.66624,0.66627,47900000.0
2005-06-21 02:41:00,0.6662,0.66623,0.66615,0.66623,71900000.0
2005-06-21 02:42:00,0.6662,0.66625,0.6662,0.66625,94900002.0
2005-06-21 02:43:00,0.66628,0.66628,0.6662,0.6662,19900000.0
2005-06-21 02:44:00,0.66622,0.66625,0.66622,0.66625,176199999.0
2005-06-21 02:45:00,0.6662,0.66623,0.6662,0.66622,99699999.0
2005-06-21 02:46:00,0.6662,0.66624,0.66618,0.66619,61200001.0
2005-06-21 02:47:00,0.66623,0.66626,0.66623,0.66626,9600000.0
2005-06-21 02:48:00,0.66631,0.66631,0.66626,0.66626,97800001.0
2005-06-21 02:49:00,0.66633,0.66634,0.6663,0.66632,44700000.0
2005-06-21 02:50:00,0.66633,0.66643,0.66633,0.66643,182200000.0
2005-06-21 02:51:00,0.66645,0.66645,0.66643,0.66644,127999998.0
2005-06-21 02:52:00,0.66643,0.66645,0.6664,0.66645,52000000.0
2005-06-21 02:53:00,0.66647,0.66651,0.66647,0.66651,147899997.0
2005-06-21 02:54:00,0.66651,0.66651,0.6664,0.66643,133100000.0
2005-06-21 02:55:00,0.66645,0.66655,0.66645,0.66649,76700002.0
2005-06-21 02:56:00,0.6665,0.66658,0.6665,0.66658,79000000.0
2005-06-21 02:57:00,0.66653,0.66653,0.66646,0.66646,141999997.0
2005-06-21 02:58:00,0.66645,0.66647,0.6664,0.66647,88800000.0
2005-06-21 02:59:00,0.66635,0.66642,0.66616,0.66627,114500000.0
2005-06-21 03:00:00,0.66643,0.66643,0.6664,0.6664,72699998.0
2005-06-21 03:01:00,0.66636,0.66641,0.66636,0.66637,123900000.0
2005-06-21 03:02:00,0.66642,0.66643,0.66641,0.66641,141199997.0
2005-06-21 03:03:00,0.66636,0.66638,0.66628,0.66629,130300005.0
2005-06-21 03:04:00,0.66621,0.66621,0.66585,0.66585,193100004.0
2005-06-21 03:05:00,0.6659,0.66601,0.6659,0.66601,252099998.0
2005-06-21 03:06:00,0.66605,0.66605,0.66597,0.66605,125100001.0
2005-06-21 03:07:00,0.666,0.66604,0.666,0.66602,168900002.0
2005-06-21 03:08:00,0.666,0.66602,0.666,0.66602,47000000.0
2005-06-21 03:09:00,0.66602,0.66602,0.66595,0.66598,151700001.0
2005-06-21 03:10:00,0.66603,0.66603,0.66597,0.66602,120999998.0
2005-06-21 03:11:00,0.66595,0.66617,0.6658,0.66613,118800004.0
2005-06-21 03:12:00,0.66603,0.66603,0.66594,0.66594,179899996.0
2005-06-21 03:13:00,0.66597,0.66603,0.66595,0.66595,83699998.0
2005-06-21 03:14:00,0.66593,0.66593,0.66589,0.66589,12700000.0
2005-06-21 03:15:00,0.66594,0.66594,0.66591,0.66591,95699996.0
2005-06-21 03:16:00,0.66602,0.66605,0.666,0.666,156099999.0
2005-06-21 03:17:00,0.66605,0.66607,0.66602,0.66607,75800000.0
2005-06-21 03:18:00,0.66607,0.66607,0.66603,0.66607,90999996.0
2005-06-21 03:19:00,0.66605,0.66605,0.66605,0.66605,65600000.0
2005-06-21 03:20:00,0.66601,0.66601,0.66594,0.66594,29500000.0
2005-06-21 03:21:00,0.6659,0.66597,0.6659,0.66597,25600000.0
2005-06-21 03:22:00,0.66587,0.66599,0.66587,0.66596,72199999.0
2005-06-21 03:23:00,0.66592,0.66592,0.66592,0.66592,16799999.0
2005-06-21 03:24:00,0.66595,0.66595,0.66595,0.66595,29500000.0
2005-06-21 03:25:00,0.66595,0.66597,0.66593,0.66593,157999997.0
2005-06-21 03:26:00,0.66595,0.66597,0.66592,0.66594,225700001.0
2005-06-21 03:27:00,0.66595,0.66595,0.66595,0.66595,3200000.0
2005-06-21 03:28:00,0.6658,0.66591,0.66565,0.66578,175800001.0
2005-06-21 03:29:00,0.66595,0.66595,0.66595,0.66595,1400000.0
2005-06-21 03:30:00,0.66593,0.66593,0.66593,0.66593,4000000.0
2005-06-21 03:31:00,0.66599,0.66599,0.66596,0.66598,74900000.0
2005-06-21 03:32:00,0.66594,0.66601,0.66594,0.66601,46000001.0
2005-06-21 03:33:00,0.6659,0.66599,0.6659,0.66599,80100000.0
2005-06-21 03:34:00,0.66597,0.66604,0.66596,0.66598,201400003.0
2005-06-21 03:35:00,0.66598,0.666,0.66597,0.666,63000000.0
2005-06-21 03:36:00,0.666,0.6661,0.666,0.66605,134899996.0
2005-06-21 03:37:00,0.66612,0.66614,0.66605,0.66605,81900001.0
2005-06-21 03:38:00,0.66607,0.6661,0.66605,0.66605,184099999.0
2005-06-21 03:39:00,0.6661,0.66612,0.66602,0.6661,142599998.0
2005-06-21 03:40:00,0.66609,0.66613,0.66609,0.66613,54999998.0
2005-06-21 03:41:00,0.66615,0.66615,0.66615,0.66615,26399999.0
2005-06-21 03:42:00,0.66578,0.66613,0.66568,0.66613,239999999.0
2005-06-21 03:43:00,0.66613,0.66619,0.66611,0.66616,144699999.0
2005-06-21 03:44:00,0.66612,0.66612,0.66612,0.66612,55000001.0
2005-06-21 03:45:00,0.66612,0.66615,0.66612,0.66615,75200001.0
2005-06-21 03:46:00,0.66612,0.66612,0.66612,0.66612,8800000.0
2005-06-21 03:47:00,0.66612,0.66612,0.66612,0.66612,21700001.0
2005-06-21 03:48:00,0.66612,0.66617,0.66609,0.66617,115500002.0
2005-06-21 03:49:00,0.66615,0.66615,0.66608,0.66613,134599999.0
2005-06-21 03:50:00,0.66603,0.66603,0.66594,0.66594,26399999.0
2005-06-21 03:51:00,0.66579,0.66601,0.66579,0.666,138799998.0
2005-06-21 03:52:00,0.66599,0.66602,0.66592,0.66602,167500000.0
2005-06-21 03:53:00,0.666,0.666,0.66591,0.66591,30200001.0
2005-06-21 03:54:00,0.66594,0.66596,0.66589,0.6659,125900002.0
2005-06-21 03:55:00,0.66587,0.6659,0.66587,0.66588,129899998.0
2005-06-21 03:56:00,0.66594,0.66594,0.66589,0.66589,65399997.0
2005-06-21 03:57:00,0.66594,0.66594,0.66592,0.66592,52800001.0
2005-06-21 03:58:00,0.66583,0.66591,0.66583,0.66589,154999998.0
2005-06-21 03:59:00,0.66593,0.66593,0.6658,0.6658,91099999.0
2005-06-21 04:00:00,0.6659,0.666,0.6659,0.66597,207700003.0
2005-06-21 04:01:00,0.6659,0.66598,0.6659,0.66598,141300000.0
2005-06-21 04:02:00,0.66598,0.66604,0.66595,0.66595,120200001.0
2005-06-21 04:03:00,0.66595,0.66595,0.66586,0.66586,50200001.0
2005-06-21 04:04:00,0.66587,0.6659,0.66584,0.66584,186099994.0
2005-06-21 04:05:00,0.66589,0.66597,0.66585,0.66587,168199998.0
2005-06-21 04:06:00,0.66587,0.66589,0.66585,0.66589,82899999.0
2005-06-21 04:07:00,0.66584,0.66584,0.66581,0.66581,27100001.0
2005-06-21 04:08:00,0.66576,0.66583,0.66576,0.66576,169200003.0
2005-06-21 04:09:00,0.6659,0.66598,0.66587,0.66587,107999996.0
2005-06-21 04:10:00,0.6658,0.6658,0.66578,0.66578,75400000.0
2005-06-21 04:11:00,0.66568,0.66573,0.66542,0.66573,76700000.0
2005-06-21 04:12:00,0.66577,0.66586,0.66577,0.66586,102700003.0
2005-06-21 04:13:00,0.66585,0.66585,0.66585,0.66585,8800000.0
2005-06-21 04:14:00,0.66581,0.6659,0.66576,0.66588,41800001.0
2005-06-21 04:15:00,0.66595,0.66608,0.66595,0.66608,80600002.0
2005-06-21 04:16:00,0.66603,0.66605,0.66603,0.66605,42300001.0
2005-06-21 04:17:00,0.66601,0.66601,0.66599,0.66599,61400000.0
2005-06-21 04:18:00,0.66599,0.66608,0.66599,0.66608,93300001.0
2005-06-21 04:19:00,0.66603,0.66604,0.666,0.66602,78800001.0
2005-06-21 04:20:00,0.66605,0.66606,0.66599,0.66599,114799997.0
2005-06-21 04:21:00,0.66602,0.66606,0.66602,0.66606,16700000.0
2005-06-21 04:22:00,0.66606,0.66607,0.666,0.666,225500001.0
2005-06-21 04:23:00,0.66602,0.66602,0.66596,0.66597,150099998.0
2005-06-21 04:24:00,0.66588,0.66597,0.66588,0.66594,201000002.0
2005-06-21 04:25:00,0.66592,0.66593,0.66592,0.66593,46300001.0
2005-06-21 04:26:00,0.66585,0.66599,0.66585,0.66591,117799998.0
2005-06-21 04:27:00,0.66595,0.66598,0.6659,0.66598,75100001.0
2005-06-21 04:28:00,0.66593,0.66595,0.6659,0.6659,65700000.0
2005-06-21 04:29:00,0.66595,0.66596,0.66595,0.66596,22700000.0
2005-06-21 04:30:00,0.66597,0.66599,0.66593,0.66593,124399999.0
2005-06-21 04:31:00,0.66593,0.66595,0.6659,0.66593,171900000.0
2005-06-21 04:32:00,0.66597,0.66597,0.66595,0.66597,79000003.0
2005-06-21 04:33:00,0.66597,0.66598,0.66591,0.66595,115200001.0
2005-06-21 04:34:00,0.66589,0.66594,0.66589,0.66593,215300001.0
2005-06-21 04:35:00,0.66593,0.66593,0.66589,0.66589,41599999.0
2005-06-21 04:36:00,0.6659,0.66597,0.66588,0.66597,141099996.0
2005-06-21 04:37:00,0.66591,0.66597,0.66589,0.66589,116000002.0
2005-06-21 04:38:00,0.66587,0.66592,0.66585,0.66592,96500002.0
2005-06-21 04:39:00,0.6659,0.66598,0.66589,0.66594,184400002.0
2005-06-21 04:40:00,0.66598,0.66598,0.66595,0.66595,27900000.0
2005-06-21 04:41:00,0.66592,0.66593,0.66591,0.66592,106900001.0
2005-06-21 04:42:00,0.66597,0.66597,0.6659,0.66595,72599999.0
2005-06-21 04:43:00,0.66593,0.66595,0.66592,0.66593,127800001.0
2005-06-21 04:44:00,0.66591,0.66605,0.66591,0.666,226100000.0
2005-06-21 04:45:00,0.66599,0.66608,0.66597,0.66608,223999999.0
2005-06-21 04:46:00,0.66608,0.6661,0.66607,0.6661,109999998.0
2005-06-21 04:47:00,0.6661,0.6661,0.66607,0.6661,63799999.0
2005-06-21 04:48:00,0.666,0.66601,0.66565,0.66574,181800001.0
2005-06-21 04:49:00,0.66607,0.6661,0.66605,0.6661,103000001.0
2005-06-21 04:50:00,0.66607,0.66607,0.66601,0.66602,143500000.0
2005-06-21 04:51:00,0.66602,0.66602,0.66602,0.66602,37500001.0
2005-06-21 04:52:00,0.66604,0.66608,0.66604,0.66608,50200001.0
2005-06-21 04:53:00,0.66607,0.66616,0.66607,0.66615,125599999.0
2005-06-21 04:54:00,0.66615,0.66615,0.66611,0.66611,27900001.0
2005-06-21 04:55:00,0.66609,0.66616,0.66609,0.66609,153899998.0
2005-06-21 04:56:00,0.66608,0.66621,0.66608,0.66621,75799998.0
2005-06-21 04:57:00,0.66615,0.66618,0.66614,0.66618,44600000.0
2005-06-21 04:58:00,0.66613,0.66614,0.6661,0.66612,54200000.0
2005-06-21 04:59:00,0.6661,0.6661,0.66607,0.66607,73000001.0
2005-06-21 05:00:00,0.66605,0.66611,0.66605,0.66611,32800000.0
2005-06-21 05:01:00,0.6661,0.66617,0.6661,0.66613,109499996.0
2005-06-21 05:02:00,0.66613,0.66613,0.66613,0.66613,53399999.0
2005-06-21 05:03:00,0.66617,0.66617,0.66613,0.66613,105199999.0
2005-06-21 05:04:00,0.6661,0.66613,0.6661,0.66613,90499999.0
2005-06-21 05:05:00,0.66617,0.66617,0.66617,0.66617,1100000.0
2005-06-21 05:06:00,0.66615,0.66615,0.66613,0.66613,39099998.0
2005-06-21 05:07:00,0.66611,0.66611,0.66609,0.66609,45600001.0
2005-06-21 05:08:00,0.66608,0.6661,0.66605,0.66605,173500001.0
2005-06-21 05:09:00,0.66605,0.66613,0.66605,0.66613,123200002.0
2005-06-21 05:10:00,0.66607,0.66608,0.66607,0.66608,8800000.0
2005-06-21 05:11:00,0.66608,0.6661,0.66605,0.66605,168899998.0
2005-06-21 05:12:00,0.66613,0.66613,0.66608,0.66608,1700000.0
2005-06-21 05:13:00,0.6661,0.6661,0.66605,0.6661,124199999.0
2005-06-21 05:14:00,0.66577,0.66592,0.66566,0.66569,149099999.0
2005-06-21 05:15:00,0.66608,0.66608,0.66607,0.66607,80000000.0
2005-06-21 05:16:00,0.66585,0.66594,0.66571,0.66578,143599996.0
2005-06-21 05:17:00,0.6661,0.6661,0.66607,0.6661,78100000.0
2005-06-21 05:18:00,0.6659,0.66601,0.66582,0.66593,72500000.0
2005-06-21 05:19:00,0.6661,0.6661,0.6661,0.6661,18300000.0
2005-06-21 05:20:00,0.66608,0.66608,0.66608,0.66608,4000000.0
2005-06-21 05:21:00,0.66608,0.66608,0.66608,0.66608,1500000.0
2005-06-21 05:22:00,0.66603,0.66605,0.66601,0.66605,172099999.0
2005-06-21 05:23:00,0.66605,0.66605,0.66605,0.66605,900000.0
2005-06-21 05:24:00,0.66605,0.66605,0.666,0.666,261000003.0
2005-06-21 05:25:00,0.66603,0.66605,0.66603,0.66605,11200000.0
2005-06-21 05:26:00,0.66598,0.66603,0.66595,0.66595,152400001.0
2005-06-21 05:27:00,0.666,0.66606,0.66557,0.6658,331900004.0
2005-06-21 05:28:00,0.66597,0.66603,0.66597,0.66597,71200000.0
2005-06-21 05:29:00,0.666,0.666,0.66597,0.66598,115100001.0
2005-06-21 05:30:00,0.66598,0.666,0.66595,0.66595,148799997.0
2005-06-21 05:31:00,0.66597,0.66601,0.66597,0.66601,94400002.0
2005-06-21 05:32:00,0.66595,0.66602,0.66574,0.66597,280900002.0
2005-06-21 05:33:00,0.666,0.66607,0.666,0.66603,196299998.0
2005-06-21 05:34:00,0.666,0.66609,0.666,0.66607,36100000.0
2005-06-21 05:35:00,0.6661,0.6661,0.66608,0.6661,92499998.0
2005-06-21 05:36:00,0.66607,0.66607,0.66607,0.66607,19100000.0
2005-06-21 05:37:00,0.66585,0.66588,0.66568,0.6657,251000004.0
2005-06-21 05:38:00,0.6661,0.66613,0.6661,0.66613,45500000.0
2005-06-21 05:39:00,0.66592,0.66594,0.66568,0.66581,218799997.0
2005-06-21 05:40:00,0.66613,0.66613,0.66607,0.6661,99800000.0
2005-06-21 05:41:00,0.6661,0.6661,0.66605,0.66605,90799998.0
2005-06-21 05:42:00,0.66603,0.66605,0.66603,0.66605,86300001.0
2005-06-21 05:43:00,0.66603,0.66603,0.66603,0.66603,7900000.0
2005-06-21 05:44:00,0.6655,0.66595,0.6655,0.6658,235400000.0
2005-06-21 05:45:00,0.66603,0.66605,0.66597,0.66597,104500003.0
2005-06-21 05:46:00,0.66605,0.66605,0.66605,0.66605,4800000.0
2005-06-21 05:47:00,0.666,0.66606,0.66599,0.66605,210899997.0
2005-06-21 05:48:00,0.66604,0.66604,0.66598,0.66602,66500001.0
2005-06-21 05:49:00,0.66601,0.66601,0.66586,0.66586,144700003.0
2005-06-21 05:50:00,0.66587,0.66592,0.66585,0.6659,78300000.0
2005-06-21 05:51:00,0.66594,0.66595,0.66587,0.66595,120499998.0
2005-06-21 05:52:00,0.66594,0.66599,0.66589,0.66599,156900001.0
2005-06-21 05:53:00,0.66595,0.66595,0.66588,0.66592,121700000.0
2005-06-21 05:54:00,0.6659,0.66592,0.66587,0.66587,129700000.0
2005-06-21 05:55:00,0.66585,0.66585,0.66582,0.66582,72800001.0
2005-06-21 05:56:00,0.66582,0.66585,0.6658,0.66585,16100000.0
2005-06-21 05:57:00,0.66578,0.66584,0.66578,0.66583,144000002.0
2005-06-21 05:58:00,0.66568,0.66568,0.66558,0.66567,196200000.0
2005-06-21 05:59:00,0.66566,0.66566,0.6656,0.66561,232900003.0
2005-06-21 06:00:00,0.66568,0.6657,0.66565,0.6657,140300001.0
2005-06-21 06:01:00,0.66571,0.66573,0.6657,0.6657,81600002.0
2005-06-21 06:02:00,0.6657,0.66577,0.6657,0.66577,40600001.0
2005-06-21 06:03:00,0.6658,0.66584,0.66574,0.66577,230100004.0
2005-06-21 06:04:00,0.66578,0.66579,0.66578,0.66579,14800000.0
2005-06-21 06:05:00,0.66565,0.66576,0.66565,0.66574,187800000.0
2005-06-21 06:06:00,0.6657,0.66575,0.6657,0.66573,250300003.0
2005-06-21 06:07:00,0.6657,0.6657,0.66565,0.6657,173899998.0
2005-06-21 06:08:00,0.66568,0.66569,0.66564,0.66564,132600000.0
2005-06-21 06:09:00,0.66567,0.6657,0.66563,0.6657,160500002.0
2005-06-21 06:10:00,0.66574,0.66575,0.66567,0.66567,94600002.0
2005-06-21 06:11:00,0.66569,0.66569,0.66562,0.66569,37500000.0
2005-06-21 06:12:00,0.66571,0.66571,0.66556,0.66556,45600001.0
2005-06-21 06:13:00,0.66558,0.66575,0.66558,0.66573,92500003.0
2005-06-21 06:14:00,0.66568,0.6658,0.66568,0.66575,86600001.0
2005-06-21 06:15:00,0.66575,0.66578,0.66575,0.66578,99199999.0
2005-06-21 06:16:00,0.66584,0.66584,0.66577,0.6658,91900000.0
2005-06-21 06:17:00,0.66576,0.66576,0.66565,0.66565,144299997.0
2005-06-21 06:18:00,0.66573,0.66573,0.66568,0.66568,123700002.0
2005-06-21 06:19:00,0.66576,0.66576,0.66564,0.6657,103899999.0
2005-06-21 06:20:00,0.66566,0.66572,0.66565,0.66568,155799996.0
2005-06-21 06:21:00,0.66572,0.66573,0.66572,0.66573,65599999.0
2005-06-21 06:22:00,0.66575,0.66575,0.66575,0.66575,49600001.0
2005-06-21 06:23:00,0.66573,0.66575,0.66569,0.66575,98000002.0
2005-06-21 06:24:00,0.66576,0.66582,0.66573,0.66574,201299998.0
2005-06-21 06:25:00,0.66571,0.66578,0.66571,0.66573,52100001.0
2005-06-21 06:26:00,0.66575,0.6658,0.66575,0.66577,72800002.0
2005-06-21 06:27:00,0.66577,0.6658,0.66575,0.66575,202699999.0
2005-06-21 06:28:00,0.66578,0.66578,0.66568,0.66572,94800000.0
2005-06-21 06:29:00,0.66572,0.66573,0.6657,0.6657,144900001.0
2005-06-21 06:30:00,0.6657,0.66575,0.66569,0.66575,130199999.0
2005-06-21 06:31:00,0.66573,0.66575,0.6657,0.66575,162800003.0
2005-06-21 06:32:00,0.66576,0.66576,0.66574,0.66574,105000000.0
2005-06-21 06:33:00,0.66566,0.66566,0.66563,0.66564,186900001.0
2005-06-21 06:34:00,0.66568,0.6657,0.66568,0.6657,35800000.0
2005-06-21 06:35:00,0.6657,0.66575,0.66566,0.66568,151299996.0
2005-06-21 06:36:00,0.66568,0.66572,0.66562,0.66562,95200000.0
2005-06-21 06:37:00,0.66567,0.66568,0.6656,0.66568,159499999.0
2005-06-21 06:38:00,0.66561,0.66569,0.66561,0.66561,151500000.0
2005-06-21 06:39:00,0.66559,0.66563,0.66556,0.66563,159299997.0
2005-06-21 06:40:00,0.66562,0.66567,0.66562,0.66567,71000001.0
2005-06-21 06:41:00,0.66572,0.66575,0.66568,0.66568,243999995.0
2005-06-21 06:42:00,0.66568,0.66574,0.66568,0.66574,43000000.0
2005-06-21 06:43:00,0.66576,0.66582,0.66575,0.6658,88800000.0
2005-06-21 06:44:00,0.66575,0.66579,0.6657,0.6657,165599998.0
2005-06-21 06:45:00,0.6658,0.6658,0.6657,0.6657,101000001.0
2005-06-21 06:46:00,0.66569,0.66576,0.66568,0.6657,112299999.0
2005-06-21 06:47:00,0.66572,0.66578,0.66572,0.66575,80500001.0
2005-06-21 06:48:00,0.6657,0.66574,0.6657,0.66572,116299997.0
2005-06-21 06:49:00,0.66571,0.66577,0.66571,0.66574,171000001.0
2005-06-21 06:50:00,0.66577,0.66577,0.66569,0.66572,135700001.0
2005-06-21 06:51:00,0.66565,0.66565,0.6656,0.6656,7500000.0
2005-06-21 06:52:00,0.66562,0.66568,0.66562,0.66568,89799998.0
2005-06-21 06:53:00,0.66568,0.66568,0.6656,0.6656,123800002.0
2005-06-21 06:54:00,0.66564,0.66565,0.66564,0.66565,70999998.0
2005-06-21 06:55:00,0.66567,0.66567,0.66559,0.66559,21600000.0
2005-06-21 06:56:00,0.66557,0.66568,0.66557,0.66565,155899997.0
2005-06-21 06:57:00,0.66568,0.66568,0.66562,0.66567,46399998.0
2005-06-21 06:58:00,0.66565,0.66565,0.66565,0.66565,3200000.0
2005-06-21 06:59:00,0.6656,0.66565,0.6656,0.66565,54200001.0
2005-06-21 07:00:00,0.66557,0.66563,0.66552,0.66563,180599999.0
2005-06-21 07:01:00,0.66562,0.66565,0.66562,0.66562,133999997.0
2005-06-21 07:02:00,0.66562,0.66565,0.66562,0.66562,126499999.0
2005-06-21 07:03:00,0.66565,0.66567,0.66565,0.66567,19200000.0
2005-06-21 07:04:00,0.66562,0.66568,0.66562,0.66568,10300000.0
2005-06-21 07:05:00,0.6656,0.6656,0.66545,0.66548,146600000.0
2005-06-21 07:06:00,0.66547,0.66551,0.66547,0.66551,34800001.0
2005-06-21 07:07:00,0.66551,0.66551,0.66543,0.66545,123899999.0
2005-06-21 07:08:00,0.66545,0.66546,0.66542,0.66542,82200001.0
2005-06-21 07:09:00,0.6654,0.66542,0.6654,0.66542,25400000.0
2005-06-21 07:10:00,0.66537,0.6654,0.66537,0.66537,74900000.0
2005-06-21 07:11:00,0.66535,0.66535,0.6653,0.66535,168899999.0
2005-06-21 07:12:00,0.66531,0.66537,0.66531,0.66533,81499998.0
2005-06-21 07:13:00,0.66538,0.66542,0.66538,0.6654,45600001.0
2005-06-21 07:14:00,0.6654,0.66542,0.66533,0.66537,227500001.0
2005-06-21 07:15:00,0.66541,0.66544,0.66538,0.6654,199000002.0
2005-06-21 07:16:00,0.66541,0.66544,0.66538,0.66541,169799999.0
2005-06-21 07:17:00,0.66535,0.66539,0.66534,0.66539,75599998.0
2005-06-21 07:18:00,0.66538,0.66538,0.66532,0.66532,143500001.0
2005-06-21 07:19:00,0.66537,0.66541,0.66535,0.66538,121300001.0
2005-06-21 07:20:00,0.66537,0.66539,0.66531,0.66535,142300000.0
2005-06-21 07:21:00,0.6654,0.6654,0.66538,0.66538,120800000.0
2005-06-21 07:22:00,0.66541,0.66544,0.6654,0.66543,148400001.0
2005-06-21 07:23:00,0.66536,0.66536,0.66534,0.66534,58100003.0
2005-06-21 07:24:00,0.66535,0.66542,0.66535,0.66542,7200000.0
2005-06-21 07:25:00,0.66542,0.66542,0.66538,0.66541,118500002.0
2005-06-21 07:26:00,0.66537,0.66543,0.66537,0.66541,138100001.0
2005-06-21 07:27:00,0.66542,0.66549,0.66542,0.66549,86300000.0
2005-06-21 07:28:00,0.66548,0.66552,0.66544,0.66544,217599999.0
2005-06-21 07:29:00,0.66545,0.66545,0.6654,0.66545,74799998.0
2005-06-21 07:30:00,0.66544,0.66552,0.66544,0.66544,145499999.0
2005-06-21 07:31:00,0.6655,0.6655,0.66547,0.66547,117200000.0
2005-06-21 07:32:00,0.66543,0.6655,0.66543,0.66545,212000000.0
2005-06-21 07:33:00,0.66547,0.6655,0.66547,0.66548,33300000.0
2005-06-21 07:34:00,0.6652,0.66536,0.66519,0.66535,259599999.0
2005-06-21 07:35:00,0.66549,0.66549,0.66543,0.66546,109199999.0
2005-06-21 07:36:00,0.6655,0.66553,0.6655,0.66553,57599999.0
2005-06-21 07:37:00,0.66557,0.66569,0.66557,0.66566,258699997.0
2005-06-21 07:38:00,0.66567,0.66573,0.66567,0.66573,206000003.0
2005-06-21 07:39:00,0.66567,0.66571,0.66562,0.66562,108199996.0
2005-06-21 07:40:00,0.66563,0.66563,0.66555,0.66562,78900002.0
2005-06-21 07:41:00,0.66563,0.66563,0.66552,0.66552,365499995.0
2005-06-21 07:42:00,0.66546,0.66546,0.66536,0.66536,73299999.0
2005-06-21 07:43:00,0.66531,0.6654,0.66531,0.66537,135400002.0
2005-06-21 07:44:00,0.66533,0.66535,0.66533,0.66533,86299999.0
2005-06-21 07:45:00,0.66527,0.66537,0.66506,0.66514,187999995.0
2005-06-21 07:46:00,0.6653,0.66535,0.6653,0.6653,62400001.0
2005-06-21 07:47:00,0.66535,0.66535,0.66535,0.66535,105099997.0
2005-06-21 07:48:00,0.66532,0.66538,0.66532,0.66535,86899999.0
2005-06-21 07:49:00,0.66532,0.66533,0.66532,0.66533,10300000.0
2005-06-21 07:50:00,0.66533,0.66534,0.66526,0.66531,161800000.0
2005-06-21 07:51:00,0.6653,0.66538,0.6653,0.66532,201899996.0
2005-06-21 07:52:00,0.66535,0.66535,0.66532,0.66532,3400000.0
2005-06-21 07:53:00,0.66537,0.66537,0.66536,0.66536,116700005.0
2005-06-21 07:54:00,0.66541,0.66543,0.66534,0.66541,92400000.0
2005-06-21 07:55:00,0.66539,0.66543,0.66536,0.66541,144500000.0
2005-06-21 07:56:00,0.66498,0.66528,0.66497,0.66528,195700002.0
2005-06-21 07:57:00,0.66535,0.66537,0.66535,0.66537,47899999.0
2005-06-21 07:58:00,0.66515,0.66535,0.66499,0.6653,207800000.0
2005-06-21 07:59:00,0.66532,0.66535,0.66532,0.66535,47900001.0
2005-06-21 08:00:00,0.6653,0.66538,0.6653,0.66533,239600004.0
2005-06-21 08:01:00,0.66535,0.66535,0.6653,0.66533,43100000.0
2005-06-21 08:02:00,0.66535,0.66535,0.66535,0.66535,7900000.0
2005-06-21 08:03:00,0.66538,0.66538,0.66538,0.66538,16900000.0
2005-06-21 08:04:00,0.66536,0.66542,0.66536,0.66541,62199998.0
2005-06-21 08:05:00,0.66536,0.66539,0.66534,0.66539,151200002.0
2005-06-21 08:06:00,0.6654,0.66543,0.6654,0.66543,20699999.0
2005-06-21 08:07:00,0.66546,0.66552,0.66546,0.66546,294000004.0
2005-06-21 08:08:00,0.66543,0.66547,0.66534,0.66547,154699997.0
2005-06-21 08:09:00,0.66548,0.66552,0.66544,0.66552,141100003.0
2005-06-21 08:10:00,0.66552,0.66553,0.66544,0.66553,122100000.0
2005-06-21 08:11:00,0.66553,0.66562,0.66553,0.66558,199199997.0
2005-06-21 08:12:00,0.66564,0.6657,0.66558,0.6657,212599995.0
2005-06-21 08:13:00,0.66568,0.66568,0.66547,0.66547,169800001.0
2005-06-21 08:14:00,0.66552,0.66553,0.66549,0.6655,219299999.0
2005-06-21 08:15:00,0.66549,0.66555,0.66543,0.66543,121200001.0
2005-06-21 08:16:00,0.66544,0.6655,0.66542,0.66548,138999999.0
2005-06-21 08:17:00,0.66548,0.66554,0.66544,0.66554,122900000.0
2005-06-21 08:18:00,0.66548,0.66552,0.66543,0.66552,182399998.0
2005-06-21 08:19:00,0.66553,0.6656,0.66553,0.66554,110099999.0
2005-06-21 08:20:00,0.66552,0.66558,0.66545,0.66545,155899999.0
2005-06-21 08:21:00,0.66551,0.66551,0.66541,0.66541,10800000.0
2005-06-21 08:22:00,0.66545,0.6655,0.66545,0.6655,102599996.0
2005-06-21 08:23:00,0.66548,0.66562,0.66548,0.66562,146000000.0
2005-06-21 08:24:00,0.66551,0.66551,0.66548,0.6655,138600002.0
2005-06-21 08:25:00,0.66546,0.66552,0.66544,0.66544,55600000.0
2005-06-21 08:26:00,0.66544,0.66553,0.66544,0.66553,146099998.0
2005-06-21 08:27:00,0.66544,0.66547,0.66539,0.66542,101399999.0
2005-06-21 08:28:00,0.66544,0.66549,0.66544,0.66549,10400000.0
2005-06-21 08:29:00,0.6655,0.66561,0.6655,0.66561,75300001.0
2005-06-21 08:30:00,0.66574,0.66578,0.66573,0.66575,104700002.0
2005-06-21 08:31:00,0.66571,0.66575,0.66566,0.66571,87000003.0
2005-06-21 08:32:00,0.66568,0.66578,0.66568,0.66578,156900001.0
2005-06-21 08:33:00,0.6657,0.66574,0.66561,0.6657,168299998.0
2005-06-21 08:34:00,0.66562,0.66576,0.66561,0.66576,146499999.0
2005-06-21 08:35:00,0.66577,0.66577,0.66572,0.66575,126400002.0
2005-06-21 08:36:00,0.66572,0.66576,0.6657,0.66575,196900004.0
2005-06-21 08:37:00,0.66578,0.66588,0.66578,0.66588,86399997.0
2005-06-21 08:38:00,0.66591,0.66591,0.66586,0.66587,112400003.0
2005-06-21 08:39:00,0.66583,0.6659,0.66578,0.6659,184300003.0
2005-06-21 08:40:00,0.66584,0.66586,0.66583,0.66585,139700000.0
2005-06-21 08:41:00,0.66585,0.66586,0.66585,0.66586,61400001.0
2005-06-21 08:42:00,0.66584,0.6659,0.6658,0.6659,170800001.0
2005-06-21 08:43:00,0.6659,0.66597,0.6659,0.6659,146800000.0
2005-06-21 08:44:00,0.66591,0.66599,0.66588,0.66597,143199998.0
2005-06-21 08:45:00,0.66592,0.66592,0.66578,0.66582,171200004.0
2005-06-21 08:46:00,0.66587,0.6659,0.66582,0.66588,120500004.0
2005-06-21 08:47:00,0.66585,0.6659,0.66585,0.66588,97599999.0
2005-06-21 08:48:00,0.66585,0.66591,0.66582,0.6659,102799999.0
2005-06-21 08:49:00,0.6659,0.66591,0.66584,0.6659,131200001.0
2005-06-21 08:50:00,0.6659,0.6659,0.6659,0.6659,41700002.0
2005-06-21 08:51:00,0.6659,0.6659,0.66587,0.66587,151800001.0
2005-06-21 08:52:00,0.66587,0.66598,0.66587,0.66598,162499999.0
2005-06-21 08:53:00,0.66569,0.66581,0.66563,0.66563,112799997.0
2005-06-21 08:54:00,0.6659,0.66597,0.6659,0.66593,123600001.0
2005-06-21 08:55:00,0.66598,0.66598,0.66598,0.66598,8000000.0
2005-06-21 08:56:00,0.66594,0.666,0.6659,0.66596,51600000.0
2005-06-21 08:57:00,0.66595,0.66599,0.66593,0.66593,191399999.0
2005-06-21 08:58:00,0.66592,0.66595,0.6659,0.66593,135700002.0
2005-06-21 08:59:00,0.6659,0.666,0.6659,0.66595,162499999.0
2005-06-21 09:00:00,0.66593,0.66599,0.66593,0.66599,211100001.0
2005-06-21 09:01:00,0.666,0.666,0.66592,0.66598,147599999.0
2005-06-21 09:02:00,0.66602,0.66607,0.66602,0.66607,104399996.0
2005-06-21 09:03:00,0.66607,0.66607,0.66597,0.66603,104700000.0
2005-06-21 09:04:00,0.66614,0.66614,0.66604,0.66604,104300002.0
2005-06-21 09:05:00,0.66607,0.66609,0.66602,0.66604,43700001.0
2005-06-21 09:06:00,0.66608,0.66615,0.66604,0.66614,249099996.0
2005-06-21 09:07:00,0.66621,0.66622,0.66616,0.66618,84499999.0
2005-06-21 09:08:00,0.66618,0.6662,0.66612,0.66615,239599996.0
2005-06-21 09:09:00,0.66617,0.66617,0.66609,0.66609,59300002.0
2005-06-21 09:10:00,0.66608,0.6661,0.66605,0.6661,27000000.0
2005-06-21 09:11:00,0.66608,0.66613,0.66605,0.66613,206199995.0
2005-06-21 09:12:00,0.66613,0.66617,0.66613,0.66617,139499998.0
2005-06-21 09:13:00,0.66619,0.66626,0.66619,0.66622,123000001.0
2005-06-21 09:14:00,0.66616,0.66616,0.66614,0.66614,61500001.0
2005-06-21 09:15:00,0.66613,0.66619,0.66611,0.66619,84600000.0
2005-06-21 09:16:00,0.66624,0.66634,0.6662,0.66632,159699997.0
2005-06-21 09:17:00,0.66629,0.66629,0.66617,0.66623,145099995.0
2005-06-21 09:18:00,0.66625,0.66626,0.66617,0.66621,58000001.0
2005-06-21 09:19:00,0.66617,0.66617,0.66607,0.66616,142300001.0
2005-06-21 09:20:00,0.66614,0.66617,0.66612,0.66616,266999999.0
2005-06-21 09:21:00,0.66616,0.66624,0.66616,0.66622,211000004.0
2005-06-21 09:22:00,0.66618,0.6662,0.66611,0.6662,183299999.0
2005-06-21 09:23:00,0.66619,0.66619,0.66614,0.66619,316400001.0
2005-06-21 09:24:00,0.66619,0.66619,0.66612,0.66618,112400001.0
2005-06-21 09:25:00,0.6662,0.6662,0.66615,0.66616,93300000.0
2005-06-21 09:26:00,0.66615,0.66615,0.6661,0.66612,202899997.0
2005-06-21 09:27:00,0.66614,0.66614,0.66606,0.66607,143700001.0
2005-06-21 09:28:00,0.66606,0.66606,0.66599,0.66599,129699999.0
2005-06-21 09:29:00,0.66594,0.66594,0.66578,0.66582,52600000.0
2005-06-21 09:30:00,0.66581,0.66581,0.66572,0.66576,127999998.0
2005-06-21 09:31:00,0.66573,0.66577,0.6657,0.66577,65199998.0
2005-06-21 09:32:00,0.66575,0.66579,0.66572,0.66579,106400000.0
2005-06-21 09:33:00,0.66579,0.66579,0.66573,0.66573,97300000.0
2005-06-21 09:34:00,0.66572,0.66576,0.66568,0.66572,152800002.0
2005-06-21 09:35:00,0.66566,0.66566,0.6655,0.66558,168800004.0
2005-06-21 09:36:00,0.6656,0.6656,0.66545,0.66549,285299995.0
2005-06-21 09:37:00,0.66535,0.66535,0.66517,0.66519,86100001.0
2005-06-21 09:38:00,0.66519,0.66519,0.66505,0.66515,105800001.0
2005-06-21 09:39:00,0.66514,0.66519,0.66514,0.66519,61800001.0
2005-06-21 09:40:00,0.6652,0.6652,0.66512,0.6652,191199999.0
2005-06-21 09:41:00,0.66512,0.66519,0.66509,0.66517,127299999.0
2005-06-21 09:42:00,0.66524,0.66528,0.66517,0.66523,169799996.0
2005-06-21 09:43:00,0.66523,0.66533,0.66523,0.66532,182899998.0
2005-06-21 09:44:00,0.66525,0.66532,0.66519,0.66519,118800000.0
2005-06-21 09:45:00,0.6651,0.6651,0.66498,0.66504,113999998.0
2005-06-21 09:46:00,0.66506,0.66506,0.665,0.66504,93499999.0
2005-06-21 09:47:00,0.66512,0.66517,0.66512,0.66514,120900004.0
2005-06-21 09:48:00,0.66511,0.66513,0.665,0.665,106200001.0
2005-06-21 09:49:00,0.66498,0.66504,0.66495,0.66503,135199998.0
2005-06-21 09:50:00,0.66507,0.66507,0.66496,0.66496,39400000.0
2005-06-21 09:51:00,0.66491,0.66491,0.66482,0.66489,166799996.0
2005-06-21 09:52:00,0.66498,0.66504,0.66498,0.66504,36300001.0
2005-06-21 09:53:00,0.66509,0.66518,0.66506,0.66518,215500001.0
2005-06-21 09:54:00,0.66518,0.66533,0.66518,0.66533,202299999.0
2005-06-21 09:55:00,0.6653,0.66536,0.66522,0.66536,43200000.0
2005-06-21 09:56:00,0.66536,0.6654,0.66528,0.66529,167400001.0
2005-06-21 09:57:00,0.66532,0.66534,0.66523,0.66527,163899999.0
2005-06-21 09:58:00,0.66533,0.66533,0.6652,0.66528,166000001.0
2005-06-21 09:59:00,0.66531,0.66543,0.66531,0.66537,151900003.0
2005-06-21 10:00:00,0.66531,0.66531,0.66523,0.66529,56600000.0
2005-06-21 10:01:00,0.66529,0.66532,0.66522,0.66526,176800003.0
2005-06-21 10:02:00,0.6652,0.66527,0.6652,0.66527,145000002.0
2005-06-21 10:03:00,0.66527,0.66527,0.66516,0.66521,206399999.0
2005-06-21 10:04:00,0.66518,0.6652,0.66514,0.66519,54500001.0
2005-06-21 10:05:00,0.66519,0.66527,0.66519,0.66522,193800002.0
2005-06-21 10:06:00,0.66516,0.6652,0.66513,0.66519,193599999.0
2005-06-21 10:07:00,0.66519,0.66523,0.66517,0.66517,75499998.0
2005-06-21 10:08:00,0.66516,0.6652,0.66511,0.66515,138999999.0
2005-06-21 10:09:00,0.66512,0.66522,0.66512,0.66519,165000001.0
2005-06-21 10:10:00,0.66522,0.66528,0.66522,0.66525,227599997.0
2005-06-21 10:11:00,0.66523,0.66527,0.66513,0.66513,76800001.0
2005-06-21 10:12:00,0.66512,0.66518,0.66512,0.66518,140099996.0
2005-06-21 10:13:00,0.6652,0.66522,0.66513,0.66522,166199999.0
2005-06-21 10:14:00,0.66527,0.66527,0.66523,0.66523,77099998.0
2005-06-21 10:15:00,0.66527,0.66528,0.66519,0.66522,178800002.0
2005-06-21 10:16:00,0.6652,0.66522,0.6652,0.66522,50499998.0
2005-06-21 10:17:00,0.66518,0.66522,0.66514,0.66514,229800003.0
2005-06-21 10:18:00,0.66518,0.66524,0.66518,0.66518,131499999.0
2005-06-21 10:19:00,0.66523,0.66524,0.66517,0.66524,137900001.0
2005-06-21 10:20:00,0.66529,0.66548,0.66529,0.66548,217900002.0
2005-06-21 10:21:00,0.66544,0.66553,0.66544,0.66545,113700000.0
2005-06-21 10:22:00,0.66549,0.66558,0.66549,0.66558,151700001.0
2005-06-21 10:23:00,0.66556,0.66558,0.66543,0.66544,249899997.0
2005-06-21 10:24:00,0.66541,0.66544,0.66541,0.66544,20800000.0
2005-06-21 10:25:00,0.66544,0.66547,0.66539,0.66542,115199999.0
2005-06-21 10:26:00,0.66542,0.66543,0.66537,0.66537,110700001.0
2005-06-21 10:27:00,0.66534,0.66534,0.66524,0.66533,109100000.0
2005-06-21 10:28:00,0.66526,0.66534,0.66525,0.66531,183000002.0
2005-06-21 10:29:00,0.66526,0.66529,0.66521,0.66526,259199999.0
2005-06-21 10:30:00,0.66525,0.6653,0.66523,0.6653,83200001.0
2005-06-21 10:31:00,0.66532,0.66533,0.66524,0.66524,142599998.0
2005-06-21 10:32:00,0.6652,0.66528,0.6652,0.66528,135700000.0
2005-06-21 10:33:00,0.66531,0.66533,0.66527,0.6653,150400001.0
2005-06-21 10:34:00,0.66529,0.66532,0.66524,0.66528,82500001.0
2005-06-21 10:35:00,0.6653,0.66532,0.66522,0.66532,203300005.0
2005-06-21 10:36:00,0.66532,0.66533,0.6652,0.66528,162200001.0
2005-06-21 10:37:00,0.66529,0.66529,0.66524,0.66526,71400000.0
2005-06-21 10:38:00,0.66525,0.66531,0.66523,0.66523,170000001.0
2005-06-21 10:39:00,0.66516,0.66519,0.66513,0.66517,119599999.0
2005-06-21 10:40:00,0.66516,0.66516,0.66512,0.66512,74899998.0
2005-06-21 10:41:00,0.66511,0.66511,0.66492,0.66509,160399998.0
2005-06-21 10:42:00,0.66506,0.66506,0.66495,0.66495,125399998.0
2005-06-21 10:43:00,0.66498,0.66519,0.66491,0.66519,177699997.0
2005-06-21 10:44:00,0.6652,0.66528,0.6652,0.66528,101399999.0
2005-06-21 10:45:00,0.66529,0.66529,0.66521,0.66528,189499996.0
2005-06-21 10:46:00,0.6652,0.66527,0.6652,0.66522,143000000.0
2005-06-21 10:47:00,0.66522,0.66522,0.66515,0.66518,142000001.0
2005-06-21 10:48:00,0.66507,0.66507,0.66495,0.66507,163000004.0
2005-06-21 10:49:00,0.66512,0.66515,0.66511,0.66515,74200001.0
2005-06-21 10:50:00,0.66509,0.66509,0.66501,0.66501,80700002.0
2005-06-21 10:51:00,0.66506,0.6651,0.66503,0.66503,86600000.0
2005-06-21 10:52:00,0.665,0.665,0.66497,0.66497,90899999.0
2005-06-21 10:53:00,0.66489,0.66489,0.66475,0.66475,65999999.0
2005-06-21 10:54:00,0.66478,0.66478,0.66449,0.66449,146900002.0
2005-06-21 10:55:00,0.66446,0.66461,0.66446,0.66461,130300003.0
2005-06-21 10:56:00,0.66464,0.66466,0.66456,0.66465,339499998.0
2005-06-21 10:57:00,0.66465,0.66472,0.66464,0.6647,236999998.0
2005-06-21 10:58:00,0.66473,0.66479,0.66471,0.66471,142700004.0
2005-06-21 10:59:00,0.66467,0.66478,0.66465,0.66478,113499997.0
2005-06-21 11:00:00,0.66484,0.66501,0.66484,0.66497,83100003.0
2005-06-21 11:01:00,0.66483,0.66483,0.66461,0.66461,117399998.0
2005-06-21 11:02:00,0.66471,0.66477,0.66458,0.66476,128400001.0
2005-06-21 11:03:00,0.66478,0.66478,0.6647,0.6647,42600000.0
2005-06-21 11:04:00,0.66465,0.66477,0.66463,0.66475,164899998.0
2005-06-21 11:05:00,0.66465,0.66465,0.66461,0.66461,31000000.0
2005-06-21 11:06:00,0.6646,0.66461,0.66452,0.66458,187999998.0
2005-06-21 11:07:00,0.66459,0.66465,0.66458,0.66465,212900000.0
2005-06-21 11:08:00,0.66465,0.6647,0.66458,0.66465,130499998.0
2005-06-21 11:09:00,0.66464,0.66464,0.66461,0.66461,31200000.0
2005-06-21 11:10:00,0.66465,0.66465,0.66458,0.66458,149799997.0
2005-06-21 11:11:00,0.66462,0.66468,0.66462,0.66467,122300000.0
2005-06-21 11:12:00,0.6647,0.66473,0.66467,0.6647,126400004.0
2005-06-21 11:13:00,0.66468,0.6647,0.66467,0.6647,141199999.0
2005-06-21 11:14:00,0.66472,0.66472,0.66463,0.66467,154900000.0
2005-06-21 11:15:00,0.66472,0.66472,0.66467,0.6647,105499999.0
2005-06-21 11:16:00,0.6647,0.6647,0.66465,0.6647,157100001.0
2005-06-21 11:17:00,0.66468,0.66468,0.66459,0.6646,143000001.0
2005-06-21 11:18:00,0.66464,0.66473,0.66463,0.66473,131800003.0
2005-06-21 11:19:00,0.66474,0.66478,0.66465,0.66478,129900001.0
2005-06-21 11:20:00,0.66477,0.66482,0.66468,0.66468,96199999.0
2005-06-21 11:21:00,0.66474,0.66478,0.66472,0.66478,90400003.0
2005-06-21 11:22:00,0.66476,0.66476,0.66467,0.66467,95399998.0
2005-06-21 11:23:00,0.6647,0.6647,0.66455,0.66457,95599999.0
2005-06-21 11:24:00,0.66462,0.66472,0.66462,0.66472,40100000.0
2005-06-21 11:25:00,0.6647,0.66472,0.6647,0.66472,201199996.0
2005-06-21 11:26:00,0.66473,0.66475,0.66472,0.66475,162299998.0
2005-06-21 11:27:00,0.66473,0.66477,0.66473,0.66477,89700002.0
2005-06-21 11:28:00,0.66477,0.6648,0.66475,0.66477,208099998.0
2005-06-21 11:29:00,0.66483,0.66491,0.66483,0.66487,163299998.0
2005-06-21 11:30:00,0.66494,0.66494,0.66487,0.66492,187900001.0
2005-06-21 11:31:00,0.66485,0.66487,0.6648,0.6648,168800003.0
2005-06-21 11:32:00,0.66485,0.66486,0.6648,0.6648,239999997.0
2005-06-21 11:33:00,0.66477,0.66485,0.66477,0.6648,194900001.0
2005-06-21 11:34:00,0.66488,0.66494,0.66485,0.66487,126699998.0
2005-06-21 11:35:00,0.66491,0.66494,0.6649,0.66492,55099999.0
2005-06-21 11:36:00,0.66494,0.66509,0.66494,0.665,272099999.0
2005-06-21 11:37:00,0.66503,0.66515,0.66503,0.66513,138699997.0
2005-06-21 11:38:00,0.66508,0.66508,0.66498,0.66502,135200002.0
2005-06-21 11:39:00,0.66498,0.66498,0.66486,0.6649,73500000.0
2005-06-21 11:40:00,0.6649,0.66496,0.6649,0.66492,76000000.0
2005-06-21 11:41:00,0.66487,0.66497,0.66487,0.66494,91599999.0
2005-06-21 11:42:00,0.66492,0.66499,0.66492,0.66498,59799999.0
2005-06-21 11:43:00,0.66495,0.66496,0.66489,0.66496,81399998.0
2005-06-21 11:44:00,0.66494,0.66496,0.66494,0.66496,3900000.0
2005-06-21 11:45:00,0.66496,0.66496,0.66486,0.66488,285299995.0
2005-06-21 11:46:00,0.66485,0.66494,0.66482,0.6649,192299999.0
2005-06-21 11:47:00,0.66493,0.66495,0.66489,0.66495,73500002.0
2005-06-21 11:48:00,0.66483,0.66483,0.66474,0.6648,58200002.0
2005-06-21 11:49:00,0.66472,0.66472,0.6645,0.66462,130800004.0
2005-06-21 11:50:00,0.66457,0.66463,0.66457,0.6646,56800001.0
2005-06-21 11:51:00,0.66459,0.66465,0.66455,0.66455,223600004.0
2005-06-21 11:52:00,0.66463,0.66466,0.66458,0.66461,227299998.0
2005-06-21 11:53:00,0.66457,0.66463,0.66456,0.66463,208499998.0
2005-06-21 11:54:00,0.66457,0.66461,0.66456,0.66456,82999998.0
2005-06-21 11:55:00,0.66462,0.66469,0.66457,0.6646,166000002.0
2005-06-21 11:56:00,0.6646,0.66474,0.6646,0.66472,257400000.0
2005-06-21 11:57:00,0.66469,0.6647,0.66459,0.6647,98699998.0
2005-06-21 11:58:00,0.66468,0.66471,0.66459,0.66467,181600002.0
2005-06-21 11:59:00,0.66469,0.6647,0.66453,0.66455,202100001.0
2005-06-21 12:00:00,0.66445,0.66452,0.66445,0.6645,144200002.0
2005-06-21 12:01:00,0.66449,0.66449,0.66435,0.66435,186499999.0
2005-06-21 12:02:00,0.66442,0.66442,0.66431,0.66442,202100003.0
2005-06-21 12:03:00,0.66446,0.66446,0.66437,0.66437,71999999.0
2005-06-21 12:04:00,0.66443,0.66446,0.66437,0.66437,103000002.0
2005-06-21 12:05:00,0.66438,0.66446,0.66438,0.66446,82299998.0
2005-06-21 12:06:00,0.6645,0.66458,0.6645,0.66458,140500002.0
2005-06-21 12:07:00,0.66463,0.66465,0.6645,0.6645,162499996.0
2005-06-21 12:08:00,0.66458,0.66468,0.66457,0.66468,154800000.0
2005-06-21 12:09:00,0.66462,0.66467,0.66455,0.66462,222900002.0
2005-06-21 12:10:00,0.66462,0.66462,0.66457,0.66457,109600000.0
2005-06-21 12:11:00,0.66456,0.6647,0.66454,0.6647,78000002.0
2005-06-21 12:12:00,0.66469,0.66472,0.66466,0.66468,182800000.0
2005-06-21 12:13:00,0.66471,0.66481,0.66471,0.66477,59900001.0
2005-06-21 12:14:00,0.66482,0.66484,0.66481,0.66481,153900000.0
2005-06-21 12:15:00,0.66475,0.66475,0.66468,0.66468,73399998.0
2005-06-21 12:16:00,0.66478,0.66478,0.66464,0.66476,91600002.0
2005-06-21 12:17:00,0.66476,0.66476,0.66462,0.6647,84900000.0
2005-06-21 12:18:00,0.66471,0.66475,0.66467,0.66467,39500001.0
2005-06-21 12:19:00,0.66466,0.66471,0.66459,0.66459,188299999.0
2005-06-21 12:20:00,0.66457,0.66462,0.6645,0.66454,73100002.0
2005-06-21 12:21:00,0.66446,0.66455,0.66446,0.66447,168199996.0
2005-06-21 12:22:00,0.66443,0.66448,0.66443,0.66448,106000000.0
2005-06-21 12:23:00,0.66448,0.66453,0.66448,0.66451,208399998.0
2005-06-21 12:24:00,0.6645,0.66456,0.66447,0.66451,100299999.0
2005-06-21 12:25:00,0.66451,0.66453,0.66451,0.66453,16200000.0
2005-06-21 12:26:00,0.66453,0.66453,0.6645,0.66452,159899998.0
2005-06-21 12:27:00,0.66453,0.66461,0.66445,0.66445,283400002.0
2005-06-21 12:28:00,0.66445,0.66447,0.66442,0.66447,296200002.0
2005-06-21 12:29:00,0.66447,0.66453,0.66447,0.6645,127000001.0
2005-06-21 12:30:00,0.66444,0.66444,0.6644,0.66442,185099998.0
2005-06-21 12:31:00,0.66443,0.66449,0.66439,0.66439,111400002.0
2005-06-21 12:32:00,0.6644,0.6644,0.66435,0.66435,155299997.0
2005-06-21 12:33:00,0.66441,0.66448,0.66441,0.66448,71000000.0
2005-06-21 12:34:00,0.66438,0.66439,0.66438,0.66439,57700001.0
2005-06-21 12:35:00,0.66432,0.66438,0.66426,0.66438,133200004.0
2005-06-21 12:36:00,0.66433,0.66437,0.66433,0.66437,31099999.0
2005-06-21 12:37:00,0.66445,0.6645,0.66439,0.66439,171800001.0
2005-06-21 12:38:00,0.66435,0.66443,0.66435,0.66442,77300002.0
2005-06-21 12:39:00,0.66446,0.66448,0.66437,0.66448,203599999.0
2005-06-21 12:40:00,0.66441,0.66444,0.66439,0.66443,176600005.0
2005-06-21 12:41:00,0.66443,0.66443,0.66439,0.66439,17600000.0
2005-06-21 12:42:00,0.66435,0.66443,0.66435,0.6644,147499999.0
2005-06-21 12:43:00,0.66438,0.66439,0.66434,0.66437,121099998.0
2005-06-21 12:44:00,0.66435,0.66451,0.66435,0.66451,109400000.0
2005-06-21 12:45:00,0.66453,0.66453,0.66441,0.66441,133600001.0
2005-06-21 12:46:00,0.66444,0.66444,0.66441,0.66441,51900000.0
2005-06-21 12:47:00,0.66442,0.66443,0.66441,0.66441,119900000.0
2005-06-21 12:48:00,0.66428,0.66431,0.66428,0.66431,32700001.0
2005-06-21 12:49:00,0.66431,0.66433,0.66425,0.66425,218900000.0
2005-06-21 12:50:00,0.66428,0.66435,0.66425,0.66425,152100000.0
2005-06-21 12:51:00,0.66427,0.66432,0.66425,0.6643,152400000.0
2005-06-21 12:52:00,0.66428,0.66428,0.66422,0.66422,48600001.0
2005-06-21 12:53:00,0.66428,0.66428,0.6642,0.66424,136299998.0
2005-06-21 12:54:00,0.66422,0.66433,0.66422,0.66433,122999995.0
2005-06-21 12:55:00,0.66433,0.66433,0.66428,0.6643,60599999.0
2005-06-21 12:56:00,0.66441,0.66454,0.66441,0.66448,149200001.0
2005-06-21 12:57:00,0.66453,0.66453,0.66449,0.66449,4800000.0
2005-06-21 12:58:00,0.66444,0.66444,0.66427,0.66427,146699998.0
2005-06-21 12:59:00,0.66423,0.66428,0.66417,0.66417,220000003.0
2005-06-21 13:00:00,0.66417,0.66425,0.66412,0.66425,101800000.0
2005-06-21 13:01:00,0.66432,0.66433,0.66423,0.66423,207299996.0
2005-06-21 13:02:00,0.66425,0.66428,0.66419,0.66427,112099998.0
2005-06-21 13:03:00,0.6642,0.66427,0.6642,0.66425,90700003.0
2005-06-21 13:04:00,0.66423,0.66428,0.66419,0.66421,219399995.0
2005-06-21 13:05:00,0.66419,0.66422,0.66412,0.66421,76000001.0
2005-06-21 13:06:00,0.66423,0.66426,0.66416,0.6642,73400000.0
2005-06-21 13:07:00,0.66423,0.66428,0.66417,0.66427,143399999.0
2005-06-21 13:08:00,0.66429,0.66433,0.66419,0.66423,263299997.0
2005-06-21 13:09:00,0.66423,0.66423,0.66415,0.66423,181600004.0
2005-06-21 13:10:00,0.66419,0.66425,0.66417,0.66423,139000000.0
2005-06-21 13:11:00,0.66426,0.66426,0.66415,0.66415,146099998.0
2005-06-21 13:12:00,0.6642,0.6642,0.6642,0.6642,18200000.0
2005-06-21 13:13:00,0.66417,0.66429,0.66417,0.66429,155699997.0
2005-06-21 13:14:00,0.66431,0.66441,0.66431,0.6644,90399998.0
2005-06-21 13:15:00,0.66438,0.66449,0.66434,0.6644,213900001.0
2005-06-21 13:16:00,0.66437,0.66443,0.66437,0.66441,173499998.0
2005-06-21 13:17:00,0.66447,0.66447,0.66436,0.6644,150700003.0
2005-06-21 13:18:00,0.66435,0.6644,0.66434,0.66436,115200001.0
2005-06-21 13:19:00,0.66434,0.66437,0.66427,0.66435,246399999.0
2005-06-21 13:20:00,0.66432,0.66442,0.6643,0.66434,108499999.0
2005-06-21 13:21:00,0.66432,0.66441,0.66432,0.66437,147099997.0
2005-06-21 13:22:00,0.66438,0.66443,0.66435,0.66441,169600002.0
2005-06-21 13:23:00,0.66439,0.66445,0.66438,0.66445,103400002.0
2005-06-21 13:24:00,0.66443,0.6645,0.66443,0.6645,92699999.0
2005-06-21 13:25:00,0.6645,0.6645,0.66445,0.66445,196799996.0
2005-06-21 13:26:00,0.66444,0.66444,0.66434,0.6644,91200001.0
2005-06-21 13:27:00,0.66437,0.66448,0.66437,0.66442,262100003.0
2005-06-21 13:28:00,0.66436,0.66442,0.66434,0.66434,56600001.0
2005-06-21 13:29:00,0.66434,0.66438,0.66432,0.66435,79299999.0
2005-06-21 13:30:00,0.66435,0.66435,0.66426,0.66428,150499999.0
2005-06-21 13:31:00,0.6643,0.66433,0.66422,0.66427,149899997.0
2005-06-21 13:32:00,0.66432,0.66433,0.66429,0.66429,108000001.0
2005-06-21 13:33:00,0.66426,0.66434,0.66426,0.66432,23300000.0
2005-06-21 13:34:00,0.66437,0.66441,0.66437,0.66437,209500006.0
2005-06-21 13:35:00,0.66437,0.66438,0.66431,0.66431,25900000.0
2005-06-21 13:36:00,0.66445,0.66445,0.6644,0.66442,203300004.0
2005-06-21 13:37:00,0.66444,0.66453,0.66443,0.6645,154799997.0
2005-06-21 13:38:00,0.66452,0.66457,0.66448,0.66449,150499997.0
2005-06-21 13:39:00,0.66445,0.66449,0.6644,0.66442,262300003.0
2005-06-21 13:40:00,0.66447,0.66447,0.66436,0.66443,78400000.0
2005-06-21 13:41:00,0.66436,0.66439,0.66431,0.66439,169199998.0
2005-06-21 13:42:00,0.66438,0.66438,0.66427,0.66427,115299999.0
2005-06-21 13:43:00,0.66426,0.66435,0.66426,0.6643,98299999.0
2005-06-21 13:44:00,0.66436,0.66441,0.6643,0.6643,82100001.0
2005-06-21 13:45:00,0.66429,0.66437,0.66429,0.66432,126900001.0
2005-06-21 13:46:00,0.66434,0.66437,0.66434,0.66437,141299999.0
2005-06-21 13:47:00,0.6644,0.66443,0.66432,0.66432,160100001.0
2005-06-21 13:48:00,0.66428,0.66432,0.66422,0.66427,160500001.0
2005-06-21 13:49:00,0.66431,0.66433,0.66424,0.66428,111800000.0
2005-06-21 13:50:00,0.66425,0.66434,0.66424,0.6643,153300000.0
2005-06-21 13:51:00,0.66428,0.66434,0.66428,0.66431,201600002.0
2005-06-21 13:52:00,0.66433,0.66438,0.66429,0.66429,157100001.0
2005-06-21 13:53:00,0.66433,0.66433,0.66426,0.66433,168300000.0
2005-06-21 13:54:00,0.6643,0.66433,0.66421,0.6643,65200001.0
2005-06-21 13:55:00,0.66429,0.66429,0.66424,0.66424,35099999.0
2005-06-21 13:56:00,0.66419,0.66426,0.66419,0.66425,163599998.0
2005-06-21 13:57:00,0.66416,0.6643,0.66413,0.66422,268199994.0
2005-06-21 13:58:00,0.66422,0.66427,0.6642,0.66427,130800002.0
2005-06-21 13:59:00,0.66427,0.66429,0.66423,0.66428,157900000.0
2005-06-21 14:00:00,0.66433,0.66443,0.66432,0.66441,159100001.0
2005-06-21 14:01:00,0.66442,0.66444,0.66433,0.66435,103700000.0
2005-06-21 14:02:00,0.66434,0.66441,0.66432,0.66441,83699999.0
2005-06-21 14:03:00,0.66438,0.66438,0.66431,0.66437,116099999.0
2005-06-21 14:04:00,0.66438,0.6644,0.66435,0.6644,237099998.0
2005-06-21 14:05:00,0.66439,0.66449,0.66439,0.66445,95299999.0
2005-06-21 14:06:00,0.66451,0.66454,0.66446,0.66447,298199999.0
2005-06-21 14:07:00,0.66442,0.66445,0.66434,0.66439,281599995.0
2005-06-21 14:08:00,0.66443,0.66446,0.66438,0.66443,171100001.0
2005-06-21 14:09:00,0.66444,0.66444,0.66441,0.66441,10300000.0
2005-06-21 14:10:00,0.6644,0.66445,0.66435,0.66445,123299999.0
2005-06-21 14:11:00,0.66443,0.66443,0.66432,0.6644,200799999.0
2005-06-21 14:12:00,0.66439,0.66449,0.66436,0.66449,53700001.0
2005-06-21 14:13:00,0.66454,0.66461,0.66454,0.6646,82699998.0
2005-06-21 14:14:00,0.66454,0.66454,0.66446,0.66446,35300001.0
2005-06-21 14:15:00,0.6644,0.66448,0.66435,0.66435,346299998.0
2005-06-21 14:16:00,0.66438,0.66438,0.66432,0.66432,46600000.0
2005-06-21 14:17:00,0.6643,0.6643,0.66424,0.66428,96600000.0
2005-06-21 14:18:00,0.66423,0.66423,0.66412,0.6642,88600000.0
2005-06-21 14:19:00,0.66417,0.66417,0.66407,0.66413,108500003.0
2005-06-21 14:20:00,0.66416,0.66425,0.66413,0.66425,174799998.0
2005-06-21 14:21:00,0.66424,0.66434,0.66423,0.66428,152599997.0
2005-06-21 14:22:00,0.66428,0.66445,0.66428,0.6644,187599996.0
2005-06-21 14:23:00,0.66439,0.66439,0.66432,0.66439,148900005.0
2005-06-21 14:24:00,0.66439,0.66444,0.66434,0.66436,129999998.0
2005-06-21 14:25:00,0.66441,0.66442,0.66437,0.66437,208900001.0
2005-06-21 14:26:00,0.66437,0.66439,0.66433,0.66439,141999998.0
2005-06-21 14:27:00,0.66441,0.66441,0.66432,0.66433,179900000.0
2005-06-21 14:28:00,0.66434,0.66438,0.66433,0.66438,182799997.0
2005-06-21 14:29:00,0.66437,0.66439,0.66433,0.66433,159400000.0
2005-06-21 14:30:00,0.66434,0.66449,0.66434,0.66444,150199999.0
2005-06-21 14:31:00,0.66441,0.66446,0.66439,0.66439,167900000.0
2005-06-21 14:32:00,0.66442,0.66443,0.66442,0.66443,19100000.0
2005-06-21 14:33:00,0.66437,0.66437,0.66428,0.66428,122599998.0
2005-06-21 14:34:00,0.66429,0.66431,0.66424,0.66424,161799998.0
2005-06-21 14:35:00,0.66425,0.66435,0.66425,0.66429,117399995.0
2005-06-21 14:36:00,0.6643,0.6643,0.66425,0.66428,102100000.0
2005-06-21 14:37:00,0.66431,0.66431,0.66421,0.66421,196300002.0
2005-06-21 14:38:00,0.66423,0.66423,0.66416,0.66418,75700000.0
2005-06-21 14:39:00,0.66416,0.66416,0.66409,0.66412,240499996.0
2005-06-21 14:40:00,0.66414,0.66414,0.66408,0.66413,150800002.0
2005-06-21 14:41:00,0.66413,0.6642,0.6641,0.6642,145900001.0
2005-06-21 14:42:00,0.66419,0.66423,0.66416,0.6642,84600000.0
2005-06-21 14:43:00,0.66419,0.66426,0.66419,0.6642,113500002.0
2005-06-21 14:44:00,0.66427,0.66432,0.66427,0.66432,189999999.0
2005-06-21 14:45:00,0.66433,0.66433,0.6642,0.66423,196200007.0
2005-06-21 14:46:00,0.66424,0.66424,0.66415,0.6642,229800002.0
2005-06-21 14:47:00,0.66411,0.66411,0.66408,0.66408,65399999.0
2005-06-21 14:48:00,0.66408,0.66412,0.66408,0.66412,49199999.0
2005-06-21 14:49:00,0.66413,0.66413,0.66406,0.6641,93399999.0
2005-06-21 14:50:00,0.66409,0.66414,0.66402,0.66414,112200000.0
2005-06-21 14:51:00,0.66407,0.66415,0.66407,0.66413,150999999.0
2005-06-21 14:52:00,0.66413,0.66416,0.66409,0.66414,155700000.0
2005-06-21 14:53:00,0.66416,0.66417,0.66407,0.66407,175699995.0
2005-06-21 14:54:00,0.664,0.66408,0.664,0.66403,121400004.0
2005-06-21 14:55:00,0.66405,0.66408,0.66402,0.66408,116400003.0
2005-06-21 14:56:00,0.66407,0.66417,0.66407,0.6641,74300001.0
2005-06-21 14:57:00,0.66413,0.66424,0.66413,0.66417,112399999.0
2005-06-21 14:58:00,0.66427,0.66439,0.66427,0.66435,139599998.0
2005-06-21 14:59:00,0.66433,0.66437,0.66429,0.66434,171999996.0
2005-06-21 15:00:00,0.66435,0.66441,0.66434,0.66441,265099998.0
2005-06-21 15:01:00,0.6644,0.66449,0.6644,0.66449,87700000.0
2005-06-21 15:02:00,0.66447,0.66452,0.66447,0.66447,53500001.0
2005-06-21 15:03:00,0.66449,0.66452,0.6644,0.6644,140400001.0
2005-06-21 15:04:00,0.66437,0.66438,0.66428,0.66438,116999999.0
2005-06-21 15:05:00,0.66436,0.66437,0.66424,0.66424,105300000.0
2005-06-21 15:06:00,0.66411,0.66411,0.66399,0.66411,208600002.0
2005-06-21 15:07:00,0.66426,0.66427,0.66419,0.66427,126099999.0
2005-06-21 15:08:00,0.66429,0.66434,0.66426,0.66426,162200001.0
2005-06-21 15:09:00,0.66426,0.66426,0.6642,0.6642,107699999.0
2005-06-21 15:10:00,0.66423,0.66431,0.66423,0.66429,121000002.0
2005-06-21 15:11:00,0.66434,0.6644,0.66427,0.66437,179000001.0
2005-06-21 15:12:00,0.66436,0.66443,0.66435,0.66443,102899999.0
2005-06-21 15:13:00,0.6644,0.66444,0.66437,0.66437,238100001.0
2005-06-21 15:14:00,0.66437,0.66446,0.66437,0.66444,77000003.0
2005-06-21 15:15:00,0.66448,0.66452,0.66447,0.66447,108600003.0
2005-06-21 15:16:00,0.66447,0.66452,0.66447,0.66447,107500000.0
2005-06-21 15:17:00,0.6645,0.66457,0.66449,0.66452,226400004.0
2005-06-21 15:18:00,0.66445,0.66451,0.6644,0.66448,106499997.0
2005-06-21 15:19:00,0.66446,0.66457,0.66446,0.66456,226100001.0
2005-06-21 15:20:00,0.66459,0.66466,0.66458,0.66462,159800000.0
2005-06-21 15:21:00,0.6646,0.66465,0.66458,0.66463,171000004.0
2005-06-21 15:22:00,0.66451,0.66457,0.66451,0.66455,214499997.0
2005-06-21 15:23:00,0.66447,0.66453,0.66445,0.66445,114300000.0
2005-06-21 15:24:00,0.66444,0.66448,0.66442,0.66442,65900000.0
2005-06-21 15:25:00,0.66431,0.66438,0.6643,0.66433,198699998.0
2005-06-21 15:26:00,0.66438,0.66441,0.66431,0.66441,221000005.0
2005-06-21 15:27:00,0.6644,0.6645,0.6644,0.66447,23499999.0
2005-06-21 15:28:00,0.66452,0.66452,0.6645,0.66451,121200000.0
2005-06-21 15:29:00,0.66445,0.66453,0.66445,0.6645,129600002.0
2005-06-21 15:30:00,0.66444,0.66447,0.66444,0.66446,85500000.0
2005-06-21 15:31:00,0.66447,0.66447,0.66445,0.66447,132900001.0
2005-06-21 15:32:00,0.66445,0.6645,0.66445,0.6645,111100002.0
2005-06-21 15:33:00,0.66448,0.66448,0.66442,0.66442,63100000.0
2005-06-21 15:34:00,0.66446,0.66446,0.66439,0.66439,98600003.0
2005-06-21 15:35:00,0.66446,0.66446,0.66438,0.66445,240300004.0
2005-06-21 15:36:00,0.66445,0.66456,0.66445,0.66453,184099994.0
2005-06-21 15:37:00,0.6645,0.66457,0.66449,0.6645,178299999.0
2005-06-21 15:38:00,0.66448,0.66458,0.66448,0.66458,153100002.0
2005-06-21 15:39:00,0.66461,0.66461,0.66454,0.66454,198400002.0
2005-06-21 15:40:00,0.66456,0.6646,0.6645,0.66451,103900002.0
2005-06-21 15:41:00,0.66451,0.66453,0.66446,0.66446,129500002.0
2005-06-21 15:42:00,0.66452,0.66458,0.66451,0.66454,85299999.0
2005-06-21 15:43:00,0.66446,0.6645,0.66442,0.66445,90000001.0
2005-06-21 15:44:00,0.6644,0.66441,0.66438,0.66438,145999999.0
2005-06-21 15:45:00,0.66438,0.66445,0.66436,0.66436,169200000.0
2005-06-21 15:46:00,0.66442,0.66448,0.66441,0.66447,200900005.0
2005-06-21 15:47:00,0.66443,0.66443,0.66434,0.66435,181799999.0
2005-06-21 15:48:00,0.66435,0.66444,0.6643,0.66436,250699998.0
2005-06-21 15:49:00,0.66437,0.6644,0.66434,0.66434,144200000.0
2005-06-21 15:50:00,0.66433,0.66439,0.66433,0.66437,113200002.0
2005-06-21 15:51:00,0.6644,0.6644,0.66433,0.66437,166300003.0
2005-06-21 15:52:00,0.66437,0.66443,0.66437,0.66437,72500001.0
2005-06-21 15:53:00,0.66437,0.66441,0.66434,0.66436,58200000.0
2005-06-21 15:54:00,0.66436,0.6644,0.66434,0.66434,112099999.0
2005-06-21 15:55:00,0.66432,0.66438,0.66432,0.66434,246899998.0
2005-06-21 15:56:00,0.66435,0.6644,0.66427,0.66427,139700002.0
2005-06-21 15:57:00,0.66431,0.6644,0.66431,0.6644,57400002.0
2005-06-21 15:58:00,0.66441,0.66441,0.66432,0.66435,126999999.0
2005-06-21 15:59:00,0.66436,0.66436,0.66426,0.66431,198300005.0
2005-06-21 16:00:00,0.66427,0.66431,0.66415,0.6642,89900001.0
2005-06-21 16:01:00,0.66416,0.66417,0.66416,0.66416,125599997.0
2005-06-21 16:02:00,0.66416,0.66419,0.66416,0.66419,113600001.0
2005-06-21 16:03:00,0.66418,0.66418,0.66408,0.66408,140700001.0
2005-06-21 16:04:00,0.66409,0.66409,0.66394,0.66398,178799999.0
2005-06-21 16:05:00,0.66395,0.66403,0.66395,0.66395,200000001.0
2005-06-21 16:06:00,0.66391,0.66397,0.66385,0.66397,154799998.0
2005-06-21 16:07:00,0.66398,0.66408,0.66398,0.66405,169000002.0
2005-06-21 16:08:00,0.66407,0.66412,0.66391,0.66391,141800001.0
2005-06-21 16:09:00,0.66393,0.66403,0.66393,0.66403,118500000.0
2005-06-21 16:10:00,0.66406,0.66413,0.66406,0.66413,96100003.0
2005-06-21 16:11:00,0.66411,0.66416,0.66407,0.66416,46599999.0
2005-06-21 16:12:00,0.66415,0.66416,0.66412,0.66416,187899999.0
2005-06-21 16:13:00,0.66417,0.66417,0.6641,0.66414,40700001.0
2005-06-21 16:14:00,0.66417,0.6642,0.66414,0.66417,152500002.0
2005-06-21 16:15:00,0.66417,0.66418,0.66417,0.66418,55900001.0
2005-06-21 16:16:00,0.6636,0.664,0.6636,0.66393,193400005.0
2005-06-21 16:17:00,0.66413,0.66418,0.66413,0.66418,54300000.0
2005-06-21 16:18:00,0.6642,0.6642,0.6642,0.6642,78299999.0
2005-06-21 16:19:00,0.66419,0.66425,0.66415,0.66425,84400001.0
2005-06-21 16:20:00,0.66428,0.66434,0.66428,0.66432,46200000.0
2005-06-21 16:21:00,0.6643,0.66435,0.66422,0.66435,185500001.0
2005-06-21 16:22:00,0.66433,0.66435,0.66425,0.66435,51100000.0
2005-06-21 16:23:00,0.66437,0.66437,0.66427,0.66429,58200000.0
2005-06-21 16:24:00,0.66437,0.6644,0.66429,0.6644,327200002.0
2005-06-21 16:25:00,0.6644,0.66453,0.6644,0.66453,109700001.0
2005-06-21 16:26:00,0.66448,0.66448,0.66437,0.66443,66400002.0
2005-06-21 16:27:00,0.66445,0.66448,0.6643,0.6643,163900003.0
2005-06-21 16:28:00,0.66428,0.66439,0.66428,0.66435,159399997.0
2005-06-21 16:29:00,0.66437,0.66439,0.66433,0.66436,132699999.0
2005-06-21 16:30:00,0.66433,0.66433,0.66427,0.66427,62999998.0
2005-06-21 16:31:00,0.66425,0.66425,0.6642,0.6642,107800002.0
2005-06-21 16:32:00,0.66417,0.66422,0.66412,0.6642,179100001.0
2005-06-21 16:33:00,0.66415,0.66415,0.66415,0.66415,7800000.0
2005-06-21 16:34:00,0.66417,0.66419,0.66413,0.66415,134799998.0
2005-06-21 16:35:00,0.6642,0.6642,0.66413,0.66417,89599999.0
2005-06-21 16:36:00,0.66415,0.66424,0.66415,0.6642,129099999.0
2005-06-21 16:37:00,0.66422,0.66425,0.66418,0.66418,57300001.0
2005-06-21 16:38:00,0.66419,0.66419,0.66391,0.66391,162100000.0
2005-06-21 16:39:00,0.66392,0.66398,0.6639,0.6639,154999999.0
2005-06-21 16:40:00,0.66389,0.66394,0.66383,0.66383,189900000.0
2005-06-21 16:41:00,0.66387,0.66394,0.66387,0.66392,236700003.0
2005-06-21 16:42:00,0.66386,0.66387,0.66382,0.66387,9000000.0
2005-06-21 16:43:00,0.66385,0.66396,0.66384,0.66392,157699997.0
2005-06-21 16:44:00,0.66389,0.664,0.66389,0.66397,78499998.0
2005-06-21 16:45:00,0.66388,0.66388,0.66387,0.66388,171900003.0
2005-06-21 16:46:00,0.66394,0.66395,0.66385,0.66393,294799998.0
2005-06-21 16:47:00,0.66404,0.6643,0.66404,0.66428,97600004.0
2005-06-21 16:48:00,0.66407,0.66452,0.66407,0.66447,145200003.0
2005-06-21 16:49:00,0.66446,0.6645,0.66436,0.66438,259499997.0
2005-06-21 16:50:00,0.66441,0.66441,0.66431,0.66432,129100003.0
2005-06-21 16:51:00,0.66432,0.66439,0.6643,0.66433,150300001.0
2005-06-21 16:52:00,0.66439,0.66439,0.66425,0.66428,255899995.0
2005-06-21 16:53:00,0.66428,0.66433,0.66422,0.66433,203200000.0
2005-06-21 16:54:00,0.66436,0.66436,0.66422,0.66422,116200003.0
2005-06-21 16:55:00,0.66421,0.66427,0.66416,0.66416,104100002.0
2005-06-21 16:56:00,0.66411,0.66416,0.66406,0.66411,184900001.0
2005-06-21 16:57:00,0.66422,0.6644,0.66422,0.6644,177700001.0
2005-06-21 16:58:00,0.66439,0.66439,0.66417,0.6642,124300000.0
2005-06-21 16:59:00,0.66424,0.66432,0.66421,0.66432,161899999.0
2005-06-21 17:00:00,0.66428,0.66432,0.66418,0.66418,79699999.0
2005-06-21 17:01:00,0.66416,0.66424,0.66413,0.66423,261900001.0
2005-06-21 17:02:00,0.66416,0.66427,0.66416,0.66425,80300000.0
2005-06-21 17:03:00,0.66421,0.66423,0.66415,0.6642,60400001.0
2005-06-21 17:04:00,0.66425,0.66425,0.66416,0.66417,117200002.0
2005-06-21 17:05:00,0.66415,0.66428,0.66415,0.66428,189000003.0
2005-06-21 17:06:00,0.66427,0.6644,0.66427,0.66439,118699998.0
2005-06-21 17:07:00,0.66437,0.66439,0.66428,0.66432,199100003.0
2005-06-21 17:08:00,0.66429,0.66438,0.66429,0.66438,145299998.0
2005-06-21 17:09:00,0.6644,0.66443,0.66435,0.66437,120500001.0
2005-06-21 17:10:00,0.66443,0.66447,0.66439,0.66447,51700001.0
2005-06-21 17:11:00,0.66444,0.66448,0.66441,0.66448,84199998.0
2005-06-21 17:12:00,0.66452,0.66453,0.66452,0.66453,50200000.0
2005-06-21 17:13:00,0.66467,0.66478,0.6646,0.66472,137999998.0
2005-06-21 17:14:00,0.66476,0.66476,0.66462,0.66462,141599999.0
2005-06-21 17:15:00,0.66463,0.66468,0.66455,0.66463,228700001.0
2005-06-21 17:16:00,0.66467,0.66471,0.6646,0.66462,117299999.0
2005-06-21 17:17:00,0.6646,0.66466,0.66459,0.66459,173199999.0
2005-06-21 17:18:00,0.66458,0.66463,0.66458,0.66463,10900000.0
2005-06-21 17:19:00,0.66467,0.66473,0.66465,0.66465,195699998.0
2005-06-21 17:20:00,0.66474,0.66477,0.66467,0.66467,114100003.0
2005-06-21 17:21:00,0.66462,0.66467,0.66457,0.66457,253699999.0
2005-06-21 17:22:00,0.66454,0.66465,0.66454,0.66459,147700002.0
2005-06-21 17:23:00,0.66454,0.6646,0.66454,0.66455,151300001.0
2005-06-21 17:24:00,0.6646,0.66463,0.66455,0.66458,172999998.0
2005-06-21 17:25:00,0.66455,0.6646,0.66455,0.66457,115099999.0
2005-06-21 17:26:00,0.66458,0.6646,0.66452,0.66453,159099998.0
2005-06-21 17:27:00,0.66452,0.66461,0.66452,0.66456,203600000.0
2005-06-21 17:28:00,0.66462,0.66468,0.66461,0.66468,64600000.0
2005-06-21 17:29:00,0.66471,0.66472,0.66465,0.66465,143099997.0
2005-06-21 17:30:00,0.6647,0.66471,0.66466,0.6647,103699999.0
2005-06-21 17:31:00,0.66474,0.66496,0.66474,0.66489,136600001.0
2005-06-21 17:32:00,0.66494,0.66502,0.66494,0.66497,261499998.0
2005-06-21 17:33:00,0.66485,0.66487,0.66478,0.6648,140500003.0
2005-06-21 17:34:00,0.66478,0.66487,0.66478,0.66482,179299998.0
2005-06-21 17:35:00,0.66484,0.66487,0.66481,0.66485,303999994.0
2005-06-21 17:36:00,0.66478,0.66478,0.66467,0.66467,122800001.0
2005-06-21 17:37:00,0.66471,0.66478,0.6647,0.66475,117899999.0
2005-06-21 17:38:00,0.66466,0.66466,0.66464,0.66464,36900000.0
2005-06-21 17:39:00,0.66457,0.6647,0.66457,0.6647,190899997.0
2005-06-21 17:40:00,0.66474,0.6648,0.66471,0.6648,133700000.0
2005-06-21 17:41:00,0.66483,0.66494,0.66483,0.66494,121500003.0
2005-06-21 17:42:00,0.66484,0.66495,0.66484,0.66488,186499998.0
2005-06-21 17:43:00,0.66493,0.66499,0.66493,0.66498,138899998.0
2005-06-21 17:44:00,0.66498,0.66505,0.66493,0.66503,130199998.0
2005-06-21 17:45:00,0.66502,0.66507,0.66496,0.66496,182800000.0
2005-06-21 17:46:00,0.66493,0.66493,0.66488,0.66488,38200000.0
2005-06-21 17:47:00,0.66489,0.66492,0.66487,0.6649,129999997.0
2005-06-21 17:48:00,0.66488,0.66488,0.66481,0.66484,100599999.0
2005-06-21 17:49:00,0.66485,0.66487,0.66482,0.66482,98999998.0
2005-06-21 17:50:00,0.66477,0.66494,0.66477,0.66484,120300001.0
2005-06-21 17:51:00,0.66489,0.6649,0.66484,0.66489,192199998.0
2005-06-21 17:52:00,0.66489,0.66491,0.66488,0.66488,153799998.0
2005-06-21 17:53:00,0.66482,0.66484,0.66479,0.66483,202400001.0
2005-06-21 17:54:00,0.66481,0.66496,0.6648,0.66496,135900002.0
2005-06-21 17:55:00,0.66499,0.66504,0.66494,0.66494,155400001.0
2005-06-21 17:56:00,0.66497,0.66509,0.66497,0.66508,88600001.0
2005-06-21 17:57:00,0.66498,0.66515,0.66498,0.665,158099996.0
2005-06-21 17:58:00,0.66505,0.66506,0.66504,0.66504,299000001.0
2005-06-21 17:59:00,0.66503,0.66503,0.66494,0.665,203399994.0
2005-06-21 18:00:00,0.66501,0.66503,0.66497,0.66497,130399999.0
2005-06-21 18:01:00,0.66502,0.66504,0.66493,0.66493,1427199997.0
2005-06-21 18:02:00,0.66493,0.66498,0.66484,0.66498,1609099995.0
2005-06-21 18:03:00,0.66502,0.66502,0.66493,0.665,2010500010.0
2005-06-21 18:04:00,0.66503,0.66508,0.665,0.66508,885900001.0
2005-06-21 18:05:00,0.66498,0.66505,0.66498,0.66503,1272499989.0
2005-06-21 18:06:00,0.66503,0.66506,0.66497,0.66499,1920800004.0
2005-06-21 18:07:00,0.6651,0.6651,0.6649,0.6651,870899996.0
2005-06-21 18:08:00,0.6649,0.6651,0.6649,0.6649,870899996.0
2005-06-21 18:09:00,0.66498,0.66504,0.66496,0.66498,870899996.0
2005-06-21 18:10:00,0.66497,0.66506,0.66495,0.66495,1257699999.0
2005-06-21 18:11:00,0.66495,0.66508,0.66495,0.66508,1114599996.0
2005-06-21 18:12:00,0.66502,0.66502,0.66489,0.66497,811799997.0
2005-06-21 18:13:00,0.665,0.66512,0.665,0.66511,984200004.0
2005-06-21 18:14:00,0.66515,0.66517,0.66506,0.66514,1710899993.0
2005-06-21 18:15:00,0.66514,0.66532,0.66514,0.66515,1970900006.0
2005-06-21 18:16:00,0.66513,0.66513,0.66503,0.66504,1115899993.0
2005-06-21 18:17:00,0.66497,0.66504,0.66467,0.66467,766599995.0
2005-06-21 18:18:00,0.66463,0.6648,0.66462,0.6647,814999999.0
2005-06-21 18:19:00,0.66465,0.66469,0.66455,0.66463,483799997.0
2005-06-21 18:20:00,0.66462,0.66465,0.66453,0.66465,675500003.0
2005-06-21 18:21:00,0.66461,0.66469,0.66455,0.66464,827299995.0
2005-06-21 18:22:00,0.66468,0.66472,0.66465,0.66467,1275400010.0
2005-06-21 18:23:00,0.66467,0.66476,0.66465,0.6647,1416700000.0
2005-06-21 18:24:00,0.6646,0.66463,0.66451,0.66456,776800003.0
2005-06-21 18:25:00,0.66457,0.6647,0.66457,0.66465,969499987.0
2005-06-21 18:26:00,0.6647,0.66475,0.66464,0.66475,1018200011.0
2005-06-21 18:27:00,0.66472,0.66472,0.66465,0.66465,780299996.0
2005-06-21 18:28:00,0.66463,0.66468,0.66457,0.66468,717500000.0
2005-06-21 18:29:00,0.66468,0.66474,0.66465,0.66465,829700002.0
2005-06-21 18:30:00,0.66468,0.66475,0.66447,0.66467,678699998.0
2005-06-21 18:31:00,0.66455,0.66465,0.66448,0.66465,401199996.0
2005-06-21 18:32:00,0.66471,0.66477,0.66461,0.66476,667699994.0
2005-06-21 18:33:00,0.66483,0.66501,0.66465,0.66485,1026299998.0
2005-06-21 18:34:00,0.66473,0.66479,0.66456,0.6647,892700003.0
2005-06-21 18:35:00,0.66477,0.66479,0.66468,0.66473,496000005.0
2005-06-21 18:36:00,0.66467,0.66474,0.66464,0.66474,224200002.0
2005-06-21 18:37:00,0.66473,0.66486,0.66469,0.66485,377099994.0
2005-06-21 18:38:00,0.66488,0.66496,0.66475,0.66475,282200003.0
2005-06-21 18:39:00,0.66474,0.66476,0.66467,0.66468,327300007.0
2005-06-21 18:40:00,0.66471,0.66484,0.66469,0.6648,361999996.0
2005-06-21 18:41:00,0.66485,0.66491,0.66468,0.66468,691500000.0
2005-06-21 18:42:00,0.66465,0.66488,0.66465,0.66483,383600002.0
2005-06-21 18:43:00,0.66487,0.66487,0.66478,0.6648,230000002.0
2005-06-21 18:44:00,0.66484,0.6649,0.66478,0.66482,632899993.0
2005-06-21 18:45:00,0.66485,0.66497,0.66484,0.66488,391300004.0
2005-06-21 18:46:00,0.66498,0.66498,0.66492,0.66495,192900001.0
2005-06-21 18:47:00,0.66493,0.66495,0.66486,0.6649,142700003.0
2005-06-21 18:48:00,0.66487,0.66494,0.66484,0.6649,399500008.0
2005-06-21 18:49:00,0.66485,0.66493,0.66483,0.66493,211199997.0
2005-06-21 18:50:00,0.66492,0.66501,0.66492,0.665,69800001.0
2005-06-21 18:51:00,0.66496,0.66496,0.6648,0.66485,377700003.0
2005-06-21 18:52:00,0.66494,0.66497,0.66492,0.66495,470699995.0
2005-06-21 18:53:00,0.66492,0.66492,0.66483,0.66485,739200002.0
2005-06-21 18:54:00,0.6649,0.66497,0.66488,0.66492,370400003.0
2005-06-21 18:55:00,0.66489,0.66499,0.66483,0.66489,505999998.0
2005-06-21 18:56:00,0.66485,0.6649,0.66485,0.66486,344199997.0
2005-06-21 18:57:00,0.66493,0.66504,0.66493,0.66502,269600004.0
2005-06-21 18:58:00,0.66493,0.66495,0.66481,0.66487,1230199999.0
2005-06-21 18:59:00,0.66487,0.66499,0.66487,0.66493,760100003.0
2005-06-21 19:00:00,0.66495,0.66496,0.66487,0.66496,582499997.0
2005-06-21 19:01:00,0.66497,0.66502,0.66497,0.665,103500002.0
2005-06-21 19:02:00,0.66502,0.66507,0.665,0.66502,295800001.0
2005-06-21 19:03:00,0.66499,0.66516,0.66499,0.66507,525399995.0
2005-06-21 19:04:00,0.66512,0.66512,0.66492,0.66492,307399999.0
2005-06-21 19:05:00,0.66489,0.66503,0.66489,0.66503,479199994.0
2005-06-21 19:06:00,0.66502,0.66512,0.665,0.66507,492400002.0
2005-06-21 19:07:00,0.66512,0.66515,0.66507,0.66507,362999998.0
2005-06-21 19:08:00,0.66516,0.66516,0.665,0.665,778100003.0
2005-06-21 19:09:00,0.66499,0.66506,0.66495,0.66495,599799996.0
2005-06-21 19:10:00,0.66498,0.66502,0.66494,0.665,386600000.0
2005-06-21 19:11:00,0.66499,0.66508,0.66499,0.66508,115000002.0
2005-06-21 19:12:00,0.66507,0.6651,0.66505,0.66505,118400000.0
2005-06-21 19:13:00,0.66505,0.66509,0.66498,0.66498,265600000.0
2005-06-21 19:14:00,0.66498,0.66503,0.66498,0.66502,239599998.0
2005-06-21 19:15:00,0.66502,0.66504,0.66494,0.66501,744200015.0
2005-06-21 19:16:00,0.66506,0.66509,0.66505,0.66505,110799998.0
2005-06-21 19:17:00,0.66506,0.66509,0.66505,0.66505,524999992.0
2005-06-21 19:18:00,0.66504,0.66515,0.66504,0.66515,297200006.0
2005-06-21 19:19:00,0.66511,0.66516,0.6651,0.66514,570100009.0
2005-06-21 19:20:00,0.6651,0.66513,0.66504,0.66511,341200000.0
2005-06-21 19:21:00,0.66512,0.66515,0.6651,0.66513,287500004.0
2005-06-21 19:22:00,0.66513,0.66515,0.66508,0.66514,265700001.0
2005-06-21 19:23:00,0.66513,0.66524,0.66512,0.66524,319600001.0
2005-06-21 19:24:00,0.66525,0.66526,0.66524,0.66524,312700000.0
2005-06-21 19:25:00,0.66519,0.66523,0.66507,0.66518,169900000.0
2005-06-21 19:26:00,0.66516,0.66516,0.66509,0.66511,601599999.0
2005-06-21 19:27:00,0.66512,0.66522,0.66502,0.66522,914799991.0
2005-06-21 19:28:00,0.66519,0.66522,0.66509,0.66522,275900001.0
2005-06-21 19:29:00,0.66522,0.66522,0.66509,0.66509,399799999.0
2005-06-21 19:30:00,0.66507,0.66524,0.66507,0.66524,577599992.0
2005-06-21 19:31:00,0.66527,0.66532,0.66525,0.6653,581300002.0
2005-06-21 19:32:00,0.6653,0.6653,0.66522,0.66524,380199995.0
2005-06-21 19:33:00,0.6652,0.66526,0.6652,0.66523,351999998.0
2005-06-21 19:34:00,0.66527,0.66531,0.66526,0.66526,497000001.0
2005-06-21 19:35:00,0.66525,0.66528,0.66522,0.66525,379100001.0
2005-06-21 19:36:00,0.6653,0.66531,0.66525,0.66527,584800000.0
2005-06-21 19:37:00,0.66525,0.66537,0.66518,0.66518,272200003.0
2005-06-21 19:38:00,0.66519,0.66531,0.66517,0.66528,186999998.0
2005-06-21 19:39:00,0.66522,0.66534,0.66522,0.66523,730999992.0
2005-06-21 19:40:00,0.66516,0.66524,0.66512,0.66512,700700004.0
2005-06-21 19:41:00,0.66513,0.66526,0.66513,0.66522,833400001.0
2005-06-21 19:42:00,0.66525,0.66537,0.66519,0.66519,305199996.0
2005-06-21 19:43:00,0.6652,0.66531,0.6652,0.66527,133599998.0
2005-06-21 19:44:00,0.66521,0.66523,0.66517,0.66522,376099998.0
2005-06-21 19:45:00,0.66523,0.66523,0.66513,0.66522,289600002.0
2005-06-21 19:46:00,0.6652,0.6652,0.66511,0.66519,125999997.0
2005-06-21 19:47:00,0.66522,0.66522,0.6651,0.66512,136500005.0
2005-06-21 19:48:00,0.66517,0.66524,0.66515,0.66524,81599998.0
2005-06-21 19:49:00,0.66521,0.66521,0.66516,0.66517,164300001.0
2005-06-21 19:50:00,0.66524,0.66524,0.66515,0.66516,341399999.0
2005-06-21 19:51:00,0.66515,0.66518,0.6651,0.66515,497700006.0
2005-06-21 19:52:00,0.66523,0.66523,0.66517,0.66517,303999999.0
2005-06-21 19:53:00,0.66515,0.66518,0.66515,0.66515,109999999.0
2005-06-21 19:54:00,0.66514,0.66514,0.66507,0.66514,108700003.0
2005-06-21 19:55:00,0.66511,0.66513,0.66507,0.66507,166600003.0
2005-06-21 19:56:00,0.66507,0.66512,0.66507,0.66507,200500001.0
2005-06-21 19:57:00,0.66505,0.66505,0.665,0.66503,569200004.0
2005-06-21 19:58:00,0.66503,0.66505,0.66502,0.66502,272400001.0
2005-06-21 19:59:00,0.66502,0.66508,0.66502,0.66506,521500003.0
2005-06-21 20:00:00,0.66512,0.66512,0.66502,0.66502,250899999.0
2005-06-21 20:01:00,0.66504,0.66507,0.66494,0.66494,198799999.0
2005-06-21 20:02:00,0.66496,0.66509,0.66495,0.66503,101300001.0
2005-06-21 20:03:00,0.66504,0.66504,0.66495,0.66497,265199999.0
2005-06-21 20:04:00,0.66496,0.66502,0.66496,0.66496,122800004.0
2005-06-21 20:05:00,0.66494,0.66495,0.66492,0.66495,102100001.0
2005-06-21 20:06:00,0.66491,0.665,0.66491,0.66497,132600005.0
2005-06-21 20:07:00,0.66493,0.665,0.66493,0.66497,189400002.0
2005-06-21 20:08:00,0.66495,0.66501,0.66495,0.665,529199998.0
2005-06-21 20:09:00,0.66498,0.66503,0.66491,0.66503,224400001.0
2005-06-21 20:10:00,0.66502,0.66502,0.66495,0.66498,133999999.0
2005-06-21 20:11:00,0.66497,0.66501,0.66495,0.66495,370100005.0
2005-06-21 20:12:00,0.66497,0.66505,0.66492,0.66497,1138399996.0
2005-06-21 20:13:00,0.66494,0.66502,0.66492,0.66498,290799999.0
2005-06-21 20:14:00,0.66502,0.66508,0.66502,0.66503,284200002.0
2005-06-21 20:15:00,0.66504,0.66504,0.66496,0.66497,768499993.0
2005-06-21 20:16:00,0.66497,0.66502,0.66497,0.66502,372900002.0
2005-06-21 20:17:00,0.6648,0.66494,0.66475,0.6649,131399999.0
2005-06-21 20:18:00,0.66505,0.66505,0.66502,0.66502,380199999.0
2005-06-21 20:19:00,0.66501,0.66503,0.66494,0.66496,577099992.0
2005-06-21 20:20:00,0.66499,0.66508,0.66496,0.66503,435000004.0
2005-06-21 20:21:00,0.66502,0.66504,0.665,0.66503,138200000.0
2005-06-21 20:22:00,0.66505,0.66508,0.66503,0.66505,121899997.0
2005-06-21 20:23:00,0.66505,0.66508,0.66505,0.66505,531599999.0
2005-06-21 20:24:00,0.66505,0.66508,0.66487,0.66487,329300001.0
2005-06-21 20:25:00,0.66495,0.665,0.66486,0.66498,425399999.0
2005-06-21 20:26:00,0.66497,0.66504,0.66493,0.66495,795800002.0
2005-06-21 20:27:00,0.66494,0.66502,0.6649,0.66502,410700003.0
2005-06-21 20:28:00,0.66511,0.66515,0.66507,0.66507,688999998.0
2005-06-21 20:29:00,0.66511,0.66527,0.66507,0.66508,555300009.0
2005-06-21 20:30:00,0.66511,0.66535,0.66511,0.66521,1885400000.0
2005-06-21 20:31:00,0.66515,0.66517,0.66507,0.6651,974799999.0
2005-06-21 20:32:00,0.66511,0.66527,0.66511,0.66527,1421699996.0
2005-06-21 20:33:00,0.66525,0.66529,0.66521,0.66528,363299995.0
2005-06-21 20:34:00,0.6653,0.66533,0.66525,0.66531,344699999.0
2005-06-21 20:35:00,0.66531,0.66532,0.66523,0.66532,342799998.0
2005-06-21 20:36:00,0.66535,0.66544,0.6653,0.66544,323100004.0
2005-06-21 20:37:00,0.66545,0.66546,0.66534,0.66534,640999995.0
2005-06-21 20:38:00,0.66535,0.66539,0.66529,0.6653,945299998.0
2005-06-21 20:39:00,0.66528,0.66529,0.66521,0.66521,428699999.0
2005-06-21 20:40:00,0.66517,0.66526,0.66517,0.66526,538300002.0
2005-06-21 20:41:00,0.66526,0.66529,0.66514,0.66519,305300000.0
2005-06-21 20:42:00,0.66525,0.66535,0.66525,0.66535,163899999.0
2005-06-21 20:43:00,0.66529,0.66536,0.66525,0.66525,567900000.0
2005-06-21 20:44:00,0.66522,0.6653,0.6652,0.6652,845200000.0
2005-06-21 20:45:00,0.66517,0.66524,0.66514,0.66514,315700000.0
2005-06-21 20:46:00,0.66517,0.66517,0.6651,0.66512,173899998.0
2005-06-21 20:47:00,0.66514,0.66522,0.66513,0.66517,471099998.0
2005-06-21 20:48:00,0.66515,0.66528,0.66515,0.66516,854500010.0
2005-06-21 20:49:00,0.66517,0.66522,0.66512,0.66522,246900000.0
2005-06-21 20:50:00,0.66525,0.66525,0.66514,0.66522,1463599999.0
2005-06-21 20:51:00,0.66491,0.66515,0.66478,0.66508,429399999.0
2005-06-21 20:52:00,0.66525,0.66528,0.6652,0.66522,652599998.0
2005-06-21 20:53:00,0.66527,0.66532,0.66523,0.66523,965900000.0
2005-06-21 20:54:00,0.66527,0.66529,0.66519,0.66529,650499995.0
2005-06-21 20:55:00,0.6653,0.66532,0.66521,0.66521,479399999.0
2005-06-21 20:56:00,0.66514,0.66523,0.66509,0.66515,949299999.0
2005-06-21 20:57:00,0.66512,0.6652,0.66511,0.66512,1249900000.0
2005-06-21 20:58:00,0.6651,0.66518,0.6651,0.66515,610900002.0
2005-06-21 20:59:00,0.66518,0.66524,0.66516,0.6652,1475300006.0
2005-06-21 21:00:00,0.66519,0.66524,0.66515,0.66518,1539000017.0
2005-06-21 21:01:00,0.66517,0.66532,0.66517,0.66528,1151999994.0
2005-06-21 21:02:00,0.66526,0.66531,0.66524,0.66527,378300000.0
2005-06-21 21:03:00,0.66527,0.66539,0.66527,0.66529,926300007.0
2005-06-21 21:04:00,0.66527,0.66531,0.66524,0.66524,400300000.0
2005-06-21 21:05:00,0.6652,0.66525,0.66518,0.66523,540199994.0
2005-06-21 21:06:00,0.66521,0.66527,0.66519,0.66525,604599999.0
2005-06-21 21:07:00,0.66526,0.66526,0.6652,0.6652,240800000.0
2005-06-21 21:08:00,0.66519,0.66519,0.66513,0.66517,143300001.0
2005-06-21 21:09:00,0.66519,0.66519,0.66515,0.66515,404199997.0
2005-06-21 21:10:00,0.66517,0.66523,0.66517,0.6652,201600002.0
2005-06-21 21:11:00,0.66522,0.66525,0.66522,0.66525,173500000.0
2005-06-21 21:12:00,0.66523,0.66528,0.66523,0.66526,162200004.0
2005-06-21 21:13:00,0.66524,0.66524,0.66519,0.66522,269400000.0
2005-06-21 21:14:00,0.66525,0.66528,0.6652,0.66523,547600010.0
2005-06-21 21:15:00,0.66523,0.66525,0.6652,0.66525,560899993.0
2005-06-21 21:16:00,0.66518,0.66518,0.66485,0.66512,339799999.0
2005-06-21 21:17:00,0.66524,0.66526,0.66521,0.66524,207399994.0
2005-06-21 21:18:00,0.6652,0.66522,0.66517,0.6652,288799998.0
2005-06-21 21:19:00,0.66518,0.66524,0.66515,0.66515,536600008.0
2005-06-21 21:20:00,0.66518,0.66529,0.66518,0.66525,1273100008.0
2005-06-21 21:21:00,0.6653,0.6653,0.66525,0.66525,231000000.0
2005-06-21 21:22:00,0.6653,0.66532,0.66527,0.66532,820799998.0
2005-06-21 21:23:00,0.66532,0.66532,0.6653,0.6653,17600000.0
2005-06-21 21:24:00,0.66536,0.66538,0.66531,0.66531,220799999.0
2005-06-21 21:25:00,0.66532,0.66535,0.66528,0.66532,319000003.0
2005-06-21 21:26:00,0.66536,0.66539,0.66536,0.66537,56100001.0
2005-06-21 21:27:00,0.6654,0.6654,0.66538,0.6654,196800005.0
2005-06-21 21:28:00,0.66535,0.66539,0.66532,0.66534,280700003.0
2005-06-21 21:29:00,0.66533,0.66533,0.66527,0.66527,69199999.0
2005-06-21 21:30:00,0.66525,0.66528,0.66525,0.66528,128499999.0
2005-06-21 21:31:00,0.66528,0.6653,0.66525,0.66528,303799995.0
2005-06-21 21:32:00,0.66528,0.66532,0.66527,0.6653,631199998.0
2005-06-21 21:33:00,0.66528,0.6653,0.66522,0.66527,394999999.0
2005-06-21 21:34:00,0.66528,0.6653,0.66527,0.66528,588500006.0
2005-06-21 21:35:00,0.66532,0.66537,0.6653,0.66537,194099997.0
2005-06-21 21:36:00,0.66536,0.66536,0.66531,0.66531,51200000.0
2005-06-21 21:37:00,0.66535,0.66535,0.66532,0.66535,199000001.0
2005-06-21 21:38:00,0.66532,0.66536,0.66527,0.66532,174400002.0
2005-06-21 21:39:00,0.66525,0.66532,0.66525,0.66532,141300001.0
2005-06-21 21:40:00,0.66527,0.66532,0.66527,0.66527,179699998.0
2005-06-21 21:41:00,0.66528,0.66533,0.66528,0.66533,69200001.0
2005-06-21 21:42:00,0.6653,0.66533,0.66524,0.66533,183200003.0
2005-06-21 21:43:00,0.66533,0.66547,0.66533,0.66546,453499998.0
2005-06-21 21:44:00,0.66547,0.66547,0.66539,0.66545,677899999.0
2005-06-21 21:45:00,0.66544,0.66544,0.66541,0.66541,89599999.0
2005-06-21 21:46:00,0.6654,0.66543,0.66536,0.66541,346599994.0
2005-06-21 21:47:00,0.6654,0.6654,0.66538,0.6654,318000005.0
2005-06-21 21:48:00,0.66536,0.66539,0.66534,0.66538,143100000.0
2005-06-21 21:49:00,0.66538,0.6654,0.66538,0.6654,115500001.0
2005-06-21 21:50:00,0.66538,0.66543,0.66537,0.66543,116500000.0
2005-06-21 21:51:00,0.66543,0.66543,0.66538,0.66541,225899998.0
2005-06-21 21:52:00,0.6654,0.66547,0.6654,0.6654,95700000.0
2005-06-21 21:53:00,0.66547,0.66552,0.66547,0.66549,96599998.0
2005-06-21 21:54:00,0.66549,0.66552,0.66546,0.66552,366299998.0
2005-06-21 21:55:00,0.66552,0.66556,0.6655,0.6655,104399998.0
2005-06-21 21:56:00,0.66551,0.66551,0.66548,0.6655,187200000.0
2005-06-21 21:57:00,0.66552,0.66555,0.6655,0.66552,243500003.0
2005-06-21 21:58:00,0.66552,0.66558,0.66552,0.66558,62899999.0
2005-06-21 21:59:00,0.66565,0.66565,0.66558,0.66563,413800001.0
2005-06-21 22:00:00,0.6656,0.6656,0.66551,0.66553,242199997.0
2005-06-21 22:01:00,0.66555,0.66562,0.66546,0.66562,317399996.0
2005-06-21 22:02:00,0.66562,0.66565,0.66555,0.66555,529999997.0
2005-06-21 22:03:00,0.66555,0.66558,0.66555,0.66558,424199996.0
2005-06-21 22:04:00,0.66558,0.66559,0.66549,0.66553,307099995.0
2005-06-21 22:05:00,0.66549,0.66556,0.66549,0.66552,56900001.0
2005-06-21 22:06:00,0.66555,0.66555,0.66552,0.66552,116100001.0
2005-06-21 22:07:00,0.6655,0.66555,0.6655,0.66555,143200001.0
2005-06-21 22:08:00,0.66551,0.6656,0.66547,0.66555,363000001.0
2005-06-21 22:09:00,0.66556,0.6656,0.66554,0.6656,230799999.0
2005-06-21 22:10:00,0.66556,0.66561,0.66552,0.66558,112200001.0
2005-06-21 22:11:00,0.66561,0.66561,0.66557,0.66557,127199997.0
2005-06-21 22:12:00,0.66559,0.66565,0.66558,0.66561,320600006.0
2005-06-21 22:13:00,0.6656,0.6656,0.66553,0.66553,145999996.0
2005-06-21 22:14:00,0.66563,0.66568,0.66563,0.66568,39099999.0
2005-06-21 22:15:00,0.6657,0.6657,0.66558,0.66562,766100000.0
2005-06-21 22:16:00,0.66562,0.66567,0.66561,0.66567,537199997.0
2005-06-21 22:17:00,0.6657,0.6657,0.6657,0.6657,20900000.0
2005-06-21 22:18:00,0.66572,0.66573,0.66572,0.66573,67299999.0
2005-06-21 22:19:00,0.66575,0.66575,0.6657,0.66572,146999999.0
2005-06-21 22:20:00,0.66573,0.66573,0.6657,0.66573,121300002.0
2005-06-21 22:21:00,0.66572,0.66578,0.66569,0.66578,432300004.0
2005-06-21 22:22:00,0.66577,0.66583,0.66575,0.66575,461599993.0
2005-06-21 22:23:00,0.66573,0.66587,0.66573,0.66573,454500002.0
2005-06-21 22:24:00,0.66575,0.66581,0.66571,0.6658,269499998.0
2005-06-21 22:25:00,0.6658,0.66587,0.6658,0.66583,296400004.0
2005-06-21 22:26:00,0.66581,0.66584,0.66575,0.66581,483400001.0
2005-06-21 22:27:00,0.66583,0.66586,0.66583,0.66586,51000001.0
2005-06-21 22:28:00,0.66587,0.6659,0.66585,0.66585,134199997.0
2005-06-21 22:29:00,0.6659,0.6659,0.66585,0.66585,342600002.0
2005-06-21 22:30:00,0.66583,0.66583,0.66575,0.66575,116200003.0
2005-06-21 22:31:00,0.6658,0.6658,0.66576,0.66576,151100000.0
2005-06-21 22:32:00,0.6658,0.66583,0.66579,0.6658,241899998.0
2005-06-21 22:33:00,0.66572,0.66576,0.66533,0.66559,234399995.0
2005-06-21 22:34:00,0.66584,0.6659,0.66584,0.66585,358300000.0
2005-06-21 22:35:00,0.66579,0.66583,0.66574,0.66583,172999997.0
2005-06-21 22:36:00,0.66585,0.66587,0.6658,0.66587,175500004.0
2005-06-21 22:37:00,0.66588,0.66588,0.66575,0.66576,261899999.0
2005-06-21 22:38:00,0.6658,0.66581,0.6658,0.66581,66200002.0
2005-06-21 22:39:00,0.66581,0.66582,0.66577,0.66577,211699998.0
2005-06-21 22:40:00,0.66536,0.66579,0.66536,0.66568,594799997.0
2005-06-21 22:41:00,0.66573,0.6658,0.66571,0.6658,177999996.0
2005-06-21 22:42:00,0.66572,0.66578,0.66572,0.66575,332199999.0
2005-06-21 22:43:00,0.66577,0.66577,0.66573,0.66576,107099998.0
2005-06-21 22:44:00,0.66578,0.66583,0.66574,0.66583,170999998.0
2005-06-21 22:45:00,0.66588,0.66588,0.66582,0.66585,131099998.0
2005-06-21 22:46:00,0.66584,0.66586,0.66582,0.66584,165500003.0
2005-06-21 22:47:00,0.66588,0.66588,0.6658,0.6658,103399999.0
2005-06-21 22:48:00,0.66579,0.66588,0.66575,0.66578,329100001.0
2005-06-21 22:49:00,0.66586,0.66586,0.66572,0.66575,120099999.0
2005-06-21 22:50:00,0.6658,0.66581,0.66574,0.66574,23000000.0
2005-06-21 22:51:00,0.6658,0.66581,0.66577,0.66579,109199999.0
2005-06-21 22:52:00,0.66578,0.66578,0.66575,0.66575,94500001.0
2005-06-21 22:53:00,0.66577,0.66586,0.66577,0.66579,115899999.0
2005-06-21 22:54:00,0.66579,0.66586,0.66578,0.66578,201300000.0
2005-06-21 22:55:00,0.66578,0.66579,0.66576,0.66577,119000000.0
2005-06-21 22:56:00,0.66578,0.6658,0.66576,0.66578,106199998.0
2005-06-21 22:57:00,0.66573,0.66579,0.66571,0.66575,234500000.0
2005-06-21 22:58:00,0.66572,0.66577,0.66564,0.6657,469900003.0
2005-06-21 22:59:00,0.6657,0.66573,0.66558,0.66558,316500004.0
2005-06-21 23:00:00,0.66532,0.66569,0.66532,0.66547,69199998.0
2005-06-21 23:01:00,0.66562,0.66568,0.66543,0.66563,148099998.0
2005-06-21 23:02:00,0.66557,0.66575,0.66544,0.66565,154799998.0
2005-06-21 23:03:00,0.66555,0.66576,0.66541,0.66576,130000001.0
2005-06-21 23:04:00,0.66562,0.66567,0.66533,0.66549,232500003.0
2005-06-21 23:05:00,0.66542,0.66565,0.66528,0.66565,70500002.0
2005-06-21 23:06:00,0.6656,0.66577,0.6654,0.66576,115899999.0
2005-06-21 23:07:00,0.66567,0.66571,0.66537,0.66552,116300002.0
2005-06-21 23:08:00,0.66529,0.6657,0.66529,0.66547,102800002.0
2005-06-21 23:09:00,0.66552,0.6656,0.66533,0.66544,219399998.0
2005-06-21 23:10:00,0.66521,0.66561,0.66521,0.66557,46400000.0
2005-06-21 23:11:00,0.66565,0.66565,0.66539,0.66543,379399989.0
2005-06-21 23:12:00,0.66549,0.66557,0.66524,0.66538,187100001.0
2005-06-21 23:13:00,0.66561,0.66565,0.66537,0.66545,285299994.0
2005-06-21 23:14:00,0.66548,0.66553,0.66519,0.66547,200899997.0
2005-06-21 23:15:00,0.66548,0.66548,0.66512,0.66514,185000001.0
2005-06-21 23:16:00,0.66508,0.66554,0.66508,0.66547,169000004.0
2005-06-21 23:17:00,0.66535,0.66551,0.66522,0.66551,93200000.0
2005-06-21 23:18:00,0.66554,0.66558,0.66529,0.66529,148700002.0
2005-06-21 23:19:00,0.6653,0.66556,0.66523,0.66535,284200001.0
2005-06-21 23:20:00,0.6652,0.66542,0.66509,0.66541,95799998.0
2005-06-21 23:21:00,0.6653,0.6655,0.66516,0.6655,251799999.0
2005-06-21 23:22:00,0.6654,0.66549,0.66524,0.66539,91600000.0
2005-06-21 23:23:00,0.66552,0.66556,0.6652,0.66556,211699997.0
2005-06-21 23:24:00,0.6652,0.66546,0.66513,0.66541,186400003.0
2005-06-21 23:25:00,0.66536,0.66542,0.66526,0.66542,137000000.0
2005-06-21 23:26:00,0.665,0.66536,0.66499,0.66523,170200000.0
2005-06-21 23:27:00,0.66561,0.66561,0.66553,0.66553,19300000.0
2005-06-21 23:28:00,0.66552,0.66552,0.66551,0.66551,71799999.0
2005-06-21 23:29:00,0.66556,0.66569,0.66556,0.66563,119400001.0
2005-06-21 23:30:00,0.66573,0.66595,0.66569,0.66569,255999993.0
2005-06-21 23:31:00,0.66563,0.66569,0.66558,0.66567,165200000.0
2005-06-21 23:32:00,0.66569,0.66574,0.66568,0.66574,87800004.0
2005-06-21 23:33:00,0.66576,0.66576,0.66566,0.6657,130200000.0
2005-06-21 23:34:00,0.66573,0.66579,0.66565,0.66578,166699995.0
2005-06-21 23:35:00,0.66577,0.66584,0.66573,0.66573,111100004.0
2005-06-21 23:36:00,0.6657,0.6657,0.66562,0.66564,79700002.0
2005-06-21 23:37:00,0.66568,0.6657,0.66565,0.6657,90800003.0
2005-06-21 23:38:00,0.66565,0.66573,0.66565,0.66572,115700002.0
2005-06-21 23:39:00,0.66575,0.66575,0.6657,0.6657,116100000.0
2005-06-21 23:40:00,0.66572,0.66572,0.66571,0.66571,8700000.0
2005-06-21 23:41:00,0.66577,0.66578,0.66571,0.66575,129599998.0
2005-06-21 23:42:00,0.66574,0.66574,0.66566,0.6657,100200003.0
2005-06-21 23:43:00,0.6657,0.66575,0.66563,0.66575,217900004.0
2005-06-21 23:44:00,0.66578,0.66578,0.66575,0.66577,84200002.0
2005-06-21 23:45:00,0.66574,0.66574,0.66567,0.66568,159100002.0
2005-06-21 23:46:00,0.66578,0.6658,0.66578,0.6658,67000000.0
2005-06-21 23:47:00,0.66578,0.66578,0.66575,0.66575,12800000.0
2005-06-21 23:48:00,0.66574,0.66574,0.66564,0.66564,99500001.0
2005-06-21 23:49:00,0.66567,0.66573,0.66563,0.66572,250400004.0
2005-06-21 23:50:00,0.66569,0.66581,0.66569,0.66577,185699994.0
2005-06-21 23:51:00,0.66575,0.66575,0.6657,0.6657,12600000.0
2005-06-21 23:52:00,0.66562,0.66572,0.66561,0.66571,282300002.0
2005-06-21 23:53:00,0.66564,0.6657,0.66561,0.66566,207700000.0
2005-06-21 23:54:00,0.66569,0.66569,0.6656,0.6656,91899999.0
2005-06-21 23:55:00,0.66565,0.66565,0.6656,0.66565,89100002.0
2005-06-21 23:56:00,0.66563,0.66568,0.66562,0.66567,138500000.0
2005-06-21 23:57:00,0.66565,0.66565,0.66552,0.66557,101000001.0
2005-06-21 23:58:00,0.66558,0.66558,0.66527,0.66527,41500000.0
2005-06-21 23:59:00,0.66552,0.66555,0.66552,0.66555,48400001.0
2005-06-22 00:00:00,0.66552,0.6656,0.66551,0.66551,168699998.0
2005-06-22 00:01:00,0.66528,0.66548,0.66525,0.66548,70300001.0
2005-06-22 00:02:00,0.66557,0.66557,0.66553,0.66553,17500000.0
2005-06-22 00:03:00,0.66555,0.66555,0.66555,0.66555,86500000.0
2005-06-22 00:04:00,0.66555,0.66555,0.66555,0.66555,4800000.0
2005-06-22 00:05:00,0.66552,0.66555,0.66552,0.66555,148599999.0
2005-06-22 00:06:00,0.66553,0.66558,0.66552,0.66555,130300001.0
2005-06-22 00:07:00,0.66543,0.66552,0.66507,0.66552,174799999.0
2005-06-22 00:08:00,0.66553,0.66558,0.66552,0.66552,228200000.0
2005-06-22 00:09:00,0.66553,0.66553,0.66549,0.66551,155900001.0
2005-06-22 00:10:00,0.66557,0.66567,0.66557,0.66563,150500002.0
2005-06-22 00:11:00,0.66551,0.66551,0.66536,0.66536,122899997.0
2005-06-22 00:12:00,0.66537,0.66545,0.66537,0.66545,15900000.0
2005-06-22 00:13:00,0.6655,0.66553,0.66548,0.66553,90400000.0
2005-06-22 00:14:00,0.66553,0.66553,0.66552,0.66552,54200001.0
2005-06-22 00:15:00,0.66553,0.66555,0.66549,0.66553,99799998.0
2005-06-22 00:16:00,0.66554,0.66558,0.66554,0.66556,76800000.0
2005-06-22 00:17:00,0.66555,0.66559,0.66552,0.66553,179399998.0
2005-06-22 00:18:00,0.66552,0.66559,0.66552,0.66559,51100000.0
2005-06-22 00:19:00,0.66558,0.66558,0.66548,0.66551,33999999.0
2005-06-22 00:20:00,0.66552,0.6656,0.66552,0.6656,104900002.0
2005-06-22 00:21:00,0.6656,0.6656,0.66557,0.66557,40400001.0
2005-06-22 00:22:00,0.66557,0.66563,0.66555,0.66563,151300004.0
2005-06-22 00:23:00,0.66559,0.66563,0.66558,0.66563,58400000.0
2005-06-22 00:24:00,0.66564,0.66564,0.66557,0.66561,116200001.0
2005-06-22 00:25:00,0.6654,0.66547,0.6651,0.66534,131900001.0
2005-06-22 00:26:00,0.66563,0.6657,0.66558,0.66567,193700003.0
2005-06-22 00:27:00,0.66565,0.66565,0.66551,0.66565,76600000.0
2005-06-22 00:28:00,0.66567,0.66567,0.66558,0.6656,79800000.0
2005-06-22 00:29:00,0.66563,0.66563,0.66557,0.66557,74699999.0
2005-06-22 00:30:00,0.66564,0.66564,0.66557,0.66558,118499999.0
2005-06-22 00:31:00,0.66545,0.6655,0.66528,0.66532,202100000.0
2005-06-22 00:32:00,0.66561,0.6657,0.6656,0.6657,135099999.0
2005-06-22 00:33:00,0.66561,0.66572,0.66561,0.66572,173200000.0
2005-06-22 00:34:00,0.6657,0.66578,0.6657,0.66575,209300002.0
2005-06-22 00:35:00,0.6657,0.66585,0.6657,0.66585,127899999.0
2005-06-22 00:36:00,0.66575,0.66586,0.66575,0.66585,105700002.0
2005-06-22 00:37:00,0.66583,0.66583,0.6658,0.66582,81300000.0
2005-06-22 00:38:00,0.6658,0.66584,0.66576,0.66578,108400003.0
2005-06-22 00:39:00,0.6657,0.66575,0.6657,0.66575,25500001.0
2005-06-22 00:40:00,0.66575,0.66575,0.66568,0.6657,116500002.0
2005-06-22 00:41:00,0.66575,0.66578,0.6657,0.6657,142200001.0
2005-06-22 00:42:00,0.66572,0.66572,0.66572,0.66572,21600000.0
2005-06-22 00:43:00,0.66568,0.66574,0.66568,0.66574,65999999.0
2005-06-22 00:44:00,0.66543,0.66573,0.66543,0.66564,77299998.0
2005-06-22 00:45:00,0.66573,0.66573,0.66573,0.66573,27900000.0
2005-06-22 00:46:00,0.66578,0.66579,0.66532,0.66541,196999999.0
2005-06-22 00:47:00,0.66573,0.66575,0.66573,0.66575,49599999.0
2005-06-22 00:48:00,0.66575,0.66584,0.66575,0.66583,140999997.0
2005-06-22 00:49:00,0.66584,0.66584,0.6657,0.6657,115899999.0
2005-06-22 00:50:00,0.66575,0.66575,0.6657,0.6657,41400001.0
2005-06-22 00:51:00,0.66552,0.66578,0.66538,0.66578,131800002.0
2005-06-22 00:52:00,0.66582,0.66585,0.66573,0.66573,144599997.0
2005-06-22 00:53:00,0.66578,0.66585,0.66577,0.66577,57000001.0
2005-06-22 00:54:00,0.66575,0.66575,0.66572,0.66572,111599998.0
2005-06-22 00:55:00,0.66574,0.66574,0.66569,0.66573,195699999.0
2005-06-22 00:56:00,0.66567,0.66573,0.66564,0.66572,114800002.0
2005-06-22 00:57:00,0.66572,0.66575,0.6657,0.66572,163400003.0
2005-06-22 00:58:00,0.66572,0.66575,0.66572,0.66575,51000002.0
2005-06-22 00:59:00,0.66571,0.66571,0.66566,0.66566,31900000.0
2005-06-22 01:00:00,0.66563,0.66568,0.66557,0.66562,169099999.0
2005-06-22 01:01:00,0.66567,0.66567,0.66563,0.66563,73100000.0
2005-06-22 01:02:00,0.66568,0.66568,0.66567,0.66567,67800001.0
2005-06-22 01:03:00,0.66567,0.66573,0.66567,0.66568,340899993.0
2005-06-22 01:04:00,0.66572,0.66575,0.6657,0.66575,115800000.0
2005-06-22 01:05:00,0.66573,0.66575,0.6657,0.66575,72700003.0
2005-06-22 01:06:00,0.66575,0.66575,0.66572,0.66575,104199998.0
2005-06-22 01:07:00,0.66558,0.66566,0.66538,0.66553,182700001.0
2005-06-22 01:08:00,0.6657,0.66581,0.6657,0.6658,258199997.0
2005-06-22 01:09:00,0.66583,0.66583,0.66573,0.66575,57300001.0
2005-06-22 01:10:00,0.66549,0.6657,0.6653,0.66551,192799998.0
2005-06-22 01:11:00,0.66573,0.66578,0.66572,0.66575,161500000.0
2005-06-22 01:12:00,0.66572,0.66575,0.6657,0.66572,83900000.0
2005-06-22 01:13:00,0.66572,0.66575,0.66572,0.66575,117200002.0
2005-06-22 01:14:00,0.66572,0.66575,0.66567,0.66568,111799998.0
2005-06-22 01:15:00,0.66555,0.66559,0.66529,0.66546,165100001.0
2005-06-22 01:16:00,0.66568,0.6657,0.66565,0.6657,126999999.0
2005-06-22 01:17:00,0.6656,0.66563,0.66516,0.66529,209500004.0
2005-06-22 01:18:00,0.66565,0.6657,0.66565,0.6657,43100001.0
2005-06-22 01:19:00,0.6657,0.66572,0.66567,0.6657,166000000.0
2005-06-22 01:20:00,0.6657,0.6657,0.66565,0.6657,187100000.0
2005-06-22 01:21:00,0.66566,0.66568,0.66531,0.66531,157400005.0
2005-06-22 01:22:00,0.66573,0.66573,0.66567,0.6657,28600000.0
2005-06-22 01:23:00,0.6657,0.6657,0.66567,0.66567,47299999.0
2005-06-22 01:24:00,0.66543,0.66562,0.66519,0.66519,219599999.0
2005-06-22 01:25:00,0.66568,0.66575,0.66568,0.66575,113300001.0
2005-06-22 01:26:00,0.66575,0.66575,0.6657,0.6657,31400000.0
2005-06-22 01:27:00,0.66578,0.66591,0.66577,0.66591,126499997.0
2005-06-22 01:28:00,0.66602,0.66602,0.66596,0.66597,94099999.0
2005-06-22 01:29:00,0.66599,0.66602,0.66595,0.66602,134199999.0
2005-06-22 01:30:00,0.66602,0.66606,0.66602,0.66606,21000000.0
2005-06-22 01:31:00,0.66604,0.66605,0.66602,0.66602,94599998.0
2005-06-22 01:32:00,0.66607,0.66607,0.666,0.66605,176000000.0
2005-06-22 01:33:00,0.66602,0.66605,0.66602,0.66602,50300000.0
2005-06-22 01:34:00,0.66607,0.66609,0.66603,0.66603,99500002.0
2005-06-22 01:35:00,0.66603,0.66605,0.666,0.666,73900003.0
2005-06-22 01:36:00,0.66607,0.66607,0.66601,0.66605,187200000.0
2005-06-22 01:37:00,0.66608,0.66608,0.66599,0.66608,193200003.0
2005-06-22 01:38:00,0.66606,0.66609,0.66593,0.66595,86600002.0
2005-06-22 01:39:00,0.66603,0.66619,0.66601,0.66619,147900001.0
2005-06-22 01:40:00,0.66655,0.66662,0.66643,0.66651,215799993.0
2005-06-22 01:41:00,0.66654,0.66654,0.66625,0.66635,214699996.0
2005-06-22 01:42:00,0.6663,0.6663,0.66603,0.66614,119800003.0
2005-06-22 01:43:00,0.66639,0.66647,0.66628,0.66628,143700000.0
2005-06-22 01:44:00,0.66629,0.66637,0.66629,0.66629,114900002.0
2005-06-22 01:45:00,0.66628,0.66634,0.66622,0.66633,139800003.0
2005-06-22 01:46:00,0.66642,0.66659,0.66642,0.66648,179699997.0
2005-06-22 01:47:00,0.66649,0.66654,0.66647,0.66647,76599998.0
2005-06-22 01:48:00,0.66643,0.66643,0.66623,0.66641,129199997.0
2005-06-22 01:49:00,0.6664,0.66647,0.66629,0.6663,166000002.0
2005-06-22 01:50:00,0.6663,0.66637,0.6663,0.66637,228699999.0
2005-06-22 01:51:00,0.66644,0.66648,0.66638,0.66648,164300000.0
2005-06-22 01:52:00,0.66643,0.66643,0.66637,0.66642,93700001.0
2005-06-22 01:53:00,0.66642,0.66643,0.66636,0.66637,103700000.0
2005-06-22 01:54:00,0.66635,0.66642,0.66627,0.66642,233599998.0
2005-06-22 01:55:00,0.6664,0.66648,0.66638,0.66638,77400001.0
2005-06-22 01:56:00,0.66631,0.66638,0.66627,0.66634,180799998.0
2005-06-22 01:57:00,0.66637,0.66638,0.66627,0.66638,206499997.0
2005-06-22 01:58:00,0.66634,0.66634,0.66629,0.66633,74500001.0
2005-06-22 01:59:00,0.66631,0.66631,0.66614,0.66614,48600000.0
2005-06-22 02:00:00,0.66614,0.66621,0.66614,0.66614,93200003.0
2005-06-22 02:01:00,0.66623,0.66623,0.66611,0.66623,269300000.0
2005-06-22 02:02:00,0.66617,0.66621,0.66611,0.66612,257899999.0
2005-06-22 02:03:00,0.66607,0.6661,0.66607,0.6661,45599999.0
2005-06-22 02:04:00,0.6661,0.66614,0.66604,0.66614,114700000.0
2005-06-22 02:05:00,0.66615,0.66615,0.66607,0.66615,187900000.0
2005-06-22 02:06:00,0.66615,0.66629,0.66615,0.6662,153000000.0
2005-06-22 02:07:00,0.66621,0.66622,0.66615,0.66617,77700000.0
2005-06-22 02:08:00,0.66617,0.66617,0.66611,0.66611,162699996.0
2005-06-22 02:09:00,0.66619,0.66625,0.66619,0.66622,115600001.0
2005-06-22 02:10:00,0.66628,0.66635,0.66624,0.66624,156299998.0
2005-06-22 02:11:00,0.66622,0.66632,0.66622,0.66628,106699999.0
2005-06-22 02:12:00,0.66635,0.66635,0.66626,0.66633,217499998.0
2005-06-22 02:13:00,0.66638,0.66645,0.66637,0.66637,53800000.0
2005-06-22 02:14:00,0.66637,0.66641,0.66629,0.66635,170800003.0
2005-06-22 02:15:00,0.66631,0.66636,0.66627,0.66634,90799999.0
2005-06-22 02:16:00,0.66632,0.66634,0.66624,0.66625,126300003.0
2005-06-22 02:17:00,0.66622,0.66624,0.66614,0.66614,131600002.0
2005-06-22 02:18:00,0.66609,0.66611,0.66609,0.66611,30600000.0
2005-06-22 02:19:00,0.66613,0.66614,0.66608,0.66614,94899999.0
2005-06-22 02:20:00,0.66611,0.66616,0.66611,0.66615,103200001.0
2005-06-22 02:21:00,0.66612,0.66612,0.66606,0.66612,223000000.0
2005-06-22 02:22:00,0.66607,0.66609,0.66604,0.66608,121400000.0
2005-06-22 02:23:00,0.66607,0.66612,0.66604,0.66612,153099998.0
2005-06-22 02:24:00,0.66613,0.66615,0.66607,0.66613,73000001.0
2005-06-22 02:25:00,0.66615,0.66617,0.6661,0.66615,66599999.0
2005-06-22 02:26:00,0.66615,0.66615,0.66613,0.66613,64500000.0
2005-06-22 02:27:00,0.6661,0.66615,0.6661,0.6661,71600000.0
2005-06-22 02:28:00,0.66611,0.66611,0.66605,0.66609,217099994.0
2005-06-22 02:29:00,0.66611,0.66611,0.66597,0.66597,175500003.0
2005-06-22 02:30:00,0.66592,0.66597,0.66592,0.66597,145799999.0
2005-06-22 02:31:00,0.6659,0.66598,0.6659,0.66595,154000000.0
2005-06-22 02:32:00,0.66543,0.66586,0.66536,0.66586,115700001.0
2005-06-22 02:33:00,0.66592,0.66592,0.66585,0.66589,125100003.0
2005-06-22 02:34:00,0.66591,0.66591,0.66586,0.6659,183800001.0
2005-06-22 02:35:00,0.66587,0.66587,0.66585,0.66585,63199998.0
2005-06-22 02:36:00,0.66588,0.66588,0.66582,0.66583,112499999.0
2005-06-22 02:37:00,0.66585,0.66592,0.66585,0.6659,163199998.0
2005-06-22 02:38:00,0.66589,0.66594,0.66582,0.66594,148499999.0
2005-06-22 02:39:00,0.66596,0.66596,0.66587,0.66587,60800000.0
2005-06-22 02:40:00,0.6659,0.6659,0.66585,0.6659,56300001.0
2005-06-22 02:41:00,0.66585,0.66593,0.66585,0.66593,142800001.0
2005-06-22 02:42:00,0.66588,0.66588,0.66586,0.66588,68599998.0
2005-06-22 02:43:00,0.66585,0.66591,0.66582,0.66583,126500000.0
2005-06-22 02:44:00,0.66582,0.66585,0.66582,0.66585,54200001.0
2005-06-22 02:45:00,0.66578,0.6658,0.66576,0.6658,155899999.0
2005-06-22 02:46:00,0.6658,0.66585,0.6658,0.66582,117199997.0
2005-06-22 02:47:00,0.66582,0.66582,0.66576,0.6658,100699999.0
2005-06-22 02:48:00,0.66579,0.6658,0.66579,0.66579,58400000.0
2005-06-22 02:49:00,0.66581,0.66581,0.66574,0.66575,176899999.0
2005-06-22 02:50:00,0.66575,0.66575,0.66565,0.66566,92300000.0
2005-06-22 02:51:00,0.66567,0.66581,0.66567,0.66581,120300002.0
2005-06-22 02:52:00,0.66582,0.66582,0.66573,0.66573,82900002.0
2005-06-22 02:53:00,0.6657,0.6657,0.66565,0.6657,115900000.0
2005-06-22 02:54:00,0.6657,0.66572,0.66567,0.66568,203799999.0
2005-06-22 02:55:00,0.66568,0.66573,0.66568,0.66572,182599998.0
2005-06-22 02:56:00,0.66571,0.66571,0.66564,0.66568,59000001.0
2005-06-22 02:57:00,0.6656,0.6656,0.66557,0.6656,162599999.0
2005-06-22 02:58:00,0.6656,0.66566,0.66556,0.66566,158900004.0
2005-06-22 02:59:00,0.66565,0.66573,0.66565,0.66571,66100000.0
2005-06-22 03:00:00,0.66573,0.66573,0.6657,0.6657,10400000.0
2005-06-22 03:01:00,0.66565,0.66573,0.66565,0.66571,47800000.0
2005-06-22 03:02:00,0.66577,0.66578,0.66577,0.66578,11600000.0
2005-06-22 03:03:00,0.66577,0.6658,0.66575,0.66577,149900001.0
2005-06-22 03:04:00,0.66577,0.66582,0.66575,0.66575,271300003.0
2005-06-22 03:05:00,0.66577,0.6658,0.66567,0.6657,205899995.0
2005-06-22 03:06:00,0.66571,0.66575,0.66566,0.66575,134199996.0
2005-06-22 03:07:00,0.6657,0.66575,0.6657,0.66575,100600001.0
2005-06-22 03:08:00,0.66572,0.66572,0.66569,0.66569,52700000.0
2005-06-22 03:09:00,0.66568,0.66568,0.6656,0.6656,73500001.0
2005-06-22 03:10:00,0.66567,0.66568,0.66558,0.6656,62899998.0
2005-06-22 03:11:00,0.66557,0.66568,0.66557,0.66565,75699999.0
2005-06-22 03:12:00,0.6657,0.66572,0.66567,0.66568,133500003.0
2005-06-22 03:13:00,0.66568,0.6657,0.66568,0.6657,29500001.0
2005-06-22 03:14:00,0.66565,0.66571,0.66559,0.66571,182999998.0
2005-06-22 03:15:00,0.6657,0.6657,0.66558,0.66564,217100000.0
2005-06-22 03:16:00,0.66563,0.66563,0.66558,0.66559,139099999.0
2005-06-22 03:17:00,0.6655,0.66552,0.66536,0.66545,196700001.0
2005-06-22 03:18:00,0.66566,0.66566,0.66559,0.66566,83700001.0
2005-06-22 03:19:00,0.66565,0.66565,0.66559,0.66564,62600001.0
2005-06-22 03:20:00,0.66564,0.66564,0.66561,0.66561,9700000.0
2005-06-22 03:21:00,0.66562,0.66562,0.66554,0.66558,192500001.0
2005-06-22 03:22:00,0.66561,0.66562,0.66558,0.66558,54300000.0
2005-06-22 03:23:00,0.66564,0.66565,0.66542,0.66542,123799999.0
2005-06-22 03:24:00,0.66541,0.66549,0.66538,0.66541,143099998.0
2005-06-22 03:25:00,0.6654,0.66554,0.6654,0.66545,193199997.0
2005-06-22 03:26:00,0.66547,0.66558,0.66543,0.66547,157399997.0
2005-06-22 03:27:00,0.66553,0.66553,0.66541,0.66542,151500000.0
2005-06-22 03:28:00,0.66545,0.6655,0.66542,0.66546,100800001.0
2005-06-22 03:29:00,0.66547,0.66555,0.66547,0.6655,175899999.0
2005-06-22 03:30:00,0.66551,0.66551,0.66538,0.66548,365700005.0
2005-06-22 03:31:00,0.66555,0.66559,0.66551,0.66551,116399999.0
2005-06-22 03:32:00,0.66549,0.66551,0.66545,0.66546,139999998.0
2005-06-22 03:33:00,0.66538,0.66548,0.66538,0.66539,83299999.0
2005-06-22 03:34:00,0.66545,0.66546,0.66539,0.66546,267600001.0
2005-06-22 03:35:00,0.66551,0.66556,0.66551,0.66555,164400004.0
2005-06-22 03:36:00,0.66546,0.66549,0.66545,0.66548,82000001.0
2005-06-22 03:37:00,0.66551,0.66557,0.66551,0.66553,245399996.0
2005-06-22 03:38:00,0.66553,0.66553,0.66531,0.66531,165600002.0
2005-06-22 03:39:00,0.66533,0.66537,0.66533,0.66537,64700001.0
2005-06-22 03:40:00,0.66534,0.66536,0.66533,0.66535,124500001.0
2005-06-22 03:41:00,0.6653,0.66543,0.66508,0.66535,210099995.0
2005-06-22 03:42:00,0.66535,0.66535,0.66532,0.66535,91899997.0
2005-06-22 03:43:00,0.66532,0.66538,0.66532,0.66535,163599998.0
2005-06-22 03:44:00,0.66533,0.66535,0.6653,0.6653,89200001.0
2005-06-22 03:45:00,0.66529,0.66533,0.66529,0.66533,47200002.0
2005-06-22 03:46:00,0.66527,0.66531,0.66525,0.6653,55599998.0
2005-06-22 03:47:00,0.66533,0.66533,0.66526,0.66531,120799999.0
2005-06-22 03:48:00,0.6653,0.66535,0.6653,0.66535,55099999.0
2005-06-22 03:49:00,0.66529,0.66529,0.66522,0.66527,216999995.0
2005-06-22 03:50:00,0.66523,0.66524,0.66522,0.66523,193899997.0
2005-06-22 03:51:00,0.66521,0.66525,0.66519,0.66525,108699997.0
2005-06-22 03:52:00,0.66528,0.66528,0.66525,0.66525,12200000.0
2005-06-22 03:53:00,0.6653,0.6653,0.66526,0.66527,51900002.0
2005-06-22 03:54:00,0.6653,0.6653,0.6652,0.66522,153599998.0
2005-06-22 03:55:00,0.66518,0.66522,0.66518,0.66522,48300000.0
2005-06-22 03:56:00,0.66525,0.66525,0.66518,0.66518,29300001.0
2005-06-22 03:57:00,0.66525,0.66526,0.66525,0.66526,46400002.0
2005-06-22 03:58:00,0.66522,0.66532,0.66522,0.66527,152700000.0
2005-06-22 03:59:00,0.66527,0.66527,0.66518,0.66518,16600000.0
2005-06-22 04:00:00,0.66527,0.66527,0.66526,0.66526,95900002.0
2005-06-22 04:01:00,0.6652,0.6653,0.6652,0.6653,191100006.0
2005-06-22 04:02:00,0.66529,0.66532,0.66527,0.66532,125800002.0
2005-06-22 04:03:00,0.66535,0.66535,0.66528,0.66528,112800002.0
2005-06-22 04:04:00,0.66531,0.66533,0.66528,0.66528,190600003.0
2005-06-22 04:05:00,0.66532,0.66532,0.66531,0.66531,3100000.0
2005-06-22 04:06:00,0.66534,0.66534,0.66528,0.66531,91899999.0
2005-06-22 04:07:00,0.66528,0.66528,0.66527,0.66527,37699998.0
2005-06-22 04:08:00,0.66527,0.66527,0.66525,0.66525,46200000.0
2005-06-22 04:09:00,0.6653,0.6653,0.6653,0.6653,36600001.0
2005-06-22 04:10:00,0.66531,0.66533,0.66526,0.66526,145399998.0
2005-06-22 04:11:00,0.66532,0.66535,0.66526,0.66526,203800002.0
2005-06-22 04:12:00,0.66528,0.66528,0.66528,0.66528,23900000.0
2005-06-22 04:13:00,0.66535,0.66545,0.66535,0.66545,95800000.0
2005-06-22 04:14:00,0.66549,0.66562,0.66546,0.6656,244499998.0
2005-06-22 04:15:00,0.66557,0.66561,0.66551,0.6656,211200000.0
2005-06-22 04:16:00,0.66556,0.66557,0.66556,0.66557,42500000.0
2005-06-22 04:17:00,0.66555,0.66555,0.66555,0.66555,41000001.0
2005-06-22 04:18:00,0.66558,0.66558,0.66552,0.66558,42800000.0
2005-06-22 04:19:00,0.66558,0.6656,0.66552,0.66552,141299999.0
2005-06-22 04:20:00,0.66552,0.66554,0.66549,0.66549,71699998.0
2005-06-22 04:21:00,0.66551,0.66553,0.66546,0.66549,113999998.0
2005-06-22 04:22:00,0.66547,0.66551,0.66527,0.66527,173300002.0
2005-06-22 04:23:00,0.66533,0.66539,0.66531,0.66535,273300000.0
2005-06-22 04:24:00,0.66535,0.66536,0.66528,0.66536,173200004.0
2005-06-22 04:25:00,0.66533,0.66535,0.66524,0.66529,215999998.0
2005-06-22 04:26:00,0.66523,0.66541,0.66523,0.66541,116699996.0
2005-06-22 04:27:00,0.66541,0.6655,0.66541,0.66549,184499998.0
2005-06-22 04:28:00,0.66539,0.66541,0.66535,0.66535,18700000.0
2005-06-22 04:29:00,0.6654,0.66541,0.6654,0.66541,7200000.0
2005-06-22 04:30:00,0.66543,0.66546,0.66539,0.66539,88500001.0
2005-06-22 04:31:00,0.66538,0.66543,0.66535,0.66535,149200002.0
2005-06-22 04:32:00,0.66535,0.66535,0.66532,0.66533,44600000.0
2005-06-22 04:33:00,0.66537,0.66548,0.66537,0.66548,48600000.0
2005-06-22 04:34:00,0.66547,0.66548,0.6654,0.6654,199800003.0
2005-06-22 04:35:00,0.66549,0.66552,0.66548,0.66548,73599998.0
2005-06-22 04:36:00,0.66546,0.66555,0.66545,0.66555,68700000.0
2005-06-22 04:37:00,0.66555,0.66561,0.6655,0.66555,144400001.0
2005-06-22 04:38:00,0.66553,0.66565,0.66553,0.66565,55100001.0
2005-06-22 04:39:00,0.66561,0.66562,0.66553,0.66555,255099999.0
2005-06-22 04:40:00,0.66556,0.66562,0.66553,0.66562,177300000.0
2005-06-22 04:41:00,0.66563,0.66565,0.6655,0.66551,265200004.0
2005-06-22 04:42:00,0.66551,0.66552,0.66539,0.66552,181100000.0
2005-06-22 04:43:00,0.66555,0.6656,0.66549,0.66555,113599999.0
2005-06-22 04:44:00,0.66556,0.66562,0.66556,0.66562,181100000.0
2005-06-22 04:45:00,0.66555,0.66559,0.66553,0.66556,140400005.0
2005-06-22 04:46:00,0.66554,0.6656,0.66553,0.6656,164600000.0
2005-06-22 04:47:00,0.6656,0.6656,0.66557,0.6656,46800000.0
2005-06-22 04:48:00,0.66558,0.66558,0.66553,0.66553,68000000.0
2005-06-22 04:49:00,0.66552,0.66559,0.66551,0.66559,263599995.0
2005-06-22 04:50:00,0.66555,0.66555,0.66545,0.66551,178099999.0
2005-06-22 04:51:00,0.66552,0.66552,0.66552,0.66552,21900001.0
2005-06-22 04:52:00,0.66556,0.66556,0.66536,0.66541,140300005.0
2005-06-22 04:53:00,0.66543,0.66545,0.66535,0.66543,120000001.0
2005-06-22 04:54:00,0.66544,0.66544,0.66537,0.66537,161899999.0
2005-06-22 04:55:00,0.66532,0.66537,0.6653,0.66532,161500003.0
2005-06-22 04:56:00,0.66541,0.66543,0.66538,0.6654,95600000.0
2005-06-22 04:57:00,0.66532,0.66538,0.66532,0.66538,32000001.0
2005-06-22 04:58:00,0.66533,0.6654,0.66533,0.6654,66200002.0
2005-06-22 04:59:00,0.66538,0.66543,0.66537,0.66538,149300000.0
2005-06-22 05:00:00,0.66535,0.66541,0.66535,0.66541,101200000.0
2005-06-22 05:01:00,0.66541,0.66548,0.66538,0.66538,164499999.0
2005-06-22 05:02:00,0.66544,0.66547,0.66544,0.66547,20000000.0
2005-06-22 05:03:00,0.66556,0.66556,0.66546,0.66548,98999999.0
2005-06-22 05:04:00,0.66543,0.66543,0.66539,0.66541,74000001.0
2005-06-22 05:05:00,0.66542,0.66545,0.66542,0.66542,122599999.0
2005-06-22 05:06:00,0.66544,0.66544,0.66539,0.66544,229700003.0
2005-06-22 05:07:00,0.66542,0.66545,0.6654,0.66541,138200002.0
2005-06-22 05:08:00,0.66542,0.66544,0.66539,0.66539,142800001.0
2005-06-22 05:09:00,0.66542,0.66553,0.66542,0.66553,78399999.0
2005-06-22 05:10:00,0.66546,0.66546,0.66542,0.66543,42500001.0
2005-06-22 05:11:00,0.66546,0.66546,0.66539,0.66541,146299999.0
2005-06-22 05:12:00,0.6655,0.6655,0.66544,0.66544,74199998.0
2005-06-22 05:13:00,0.66525,0.66542,0.66512,0.66538,154699998.0
2005-06-22 05:14:00,0.66545,0.66545,0.66538,0.66542,138899999.0
2005-06-22 05:15:00,0.66543,0.66543,0.66542,0.66542,55799999.0
2005-06-22 05:16:00,0.66545,0.66548,0.6654,0.66548,137700000.0
2005-06-22 05:17:00,0.66546,0.66558,0.66546,0.66558,93400001.0
2005-06-22 05:18:00,0.66555,0.6656,0.66555,0.66555,88300001.0
2005-06-22 05:19:00,0.66558,0.66558,0.6655,0.66558,218900002.0
2005-06-22 05:20:00,0.66554,0.66561,0.66516,0.6654,90900000.0
2005-06-22 05:21:00,0.66562,0.66563,0.66558,0.66558,145399996.0
2005-06-22 05:22:00,0.66549,0.66561,0.66549,0.6656,244800000.0
2005-06-22 05:23:00,0.66557,0.66557,0.66547,0.66549,118299996.0
2005-06-22 05:24:00,0.66549,0.66549,0.66541,0.66543,110599997.0
2005-06-22 05:25:00,0.66543,0.66549,0.66543,0.66549,136300003.0
2005-06-22 05:26:00,0.66546,0.6655,0.66541,0.66541,139099997.0
2005-06-22 05:27:00,0.66518,0.66537,0.66506,0.66512,313100005.0
2005-06-22 05:28:00,0.66542,0.66548,0.66542,0.66542,73899998.0
2005-06-22 05:29:00,0.66545,0.66545,0.66542,0.66543,125199999.0
2005-06-22 05:30:00,0.66543,0.66546,0.6654,0.6654,185499999.0
2005-06-22 05:31:00,0.66542,0.66546,0.66542,0.66546,40200000.0
2005-06-22 05:32:00,0.66545,0.6655,0.66545,0.66548,247499997.0
2005-06-22 05:33:00,0.66552,0.66552,0.66545,0.66548,157400000.0
2005-06-22 05:34:00,0.66547,0.66551,0.66543,0.6655,53400000.0
2005-06-22 05:35:00,0.66556,0.66558,0.66556,0.66556,90300001.0
2005-06-22 05:36:00,0.66556,0.66561,0.66556,0.66561,25700000.0
2005-06-22 05:37:00,0.66561,0.66566,0.6656,0.66566,157300002.0
2005-06-22 05:38:00,0.66563,0.66569,0.66562,0.66569,165999995.0
2005-06-22 05:39:00,0.6657,0.6657,0.66567,0.66567,57599999.0
2005-06-22 05:40:00,0.6657,0.6657,0.66564,0.66566,97800000.0
2005-06-22 05:41:00,0.6656,0.6656,0.66549,0.66558,84299999.0
2005-06-22 05:42:00,0.66553,0.66557,0.6655,0.66555,177200002.0
2005-06-22 05:43:00,0.66556,0.66559,0.66553,0.66553,133200001.0
2005-06-22 05:44:00,0.6655,0.66559,0.6655,0.66555,251999997.0
2005-06-22 05:45:00,0.66554,0.66558,0.66548,0.66548,94899999.0
2005-06-22 05:46:00,0.66555,0.66555,0.66555,0.66555,43000000.0
2005-06-22 05:47:00,0.6655,0.66558,0.6655,0.66555,179399998.0
2005-06-22 05:48:00,0.66549,0.66549,0.66546,0.66546,110800000.0
2005-06-22 05:49:00,0.66548,0.6655,0.66542,0.66544,157600000.0
2005-06-22 05:50:00,0.66552,0.66558,0.66552,0.66558,101799999.0
2005-06-22 05:51:00,0.66564,0.66565,0.66558,0.66565,236199998.0
2005-06-22 05:52:00,0.66565,0.66576,0.66565,0.66574,126499999.0
2005-06-22 05:53:00,0.66575,0.66577,0.6657,0.6657,106900000.0
2005-06-22 05:54:00,0.66567,0.66572,0.66567,0.6657,41499999.0
2005-06-22 05:55:00,0.66575,0.66575,0.66572,0.66572,37300000.0
2005-06-22 05:56:00,0.66571,0.66575,0.66567,0.66575,117800003.0
2005-06-22 05:57:00,0.66578,0.6658,0.66577,0.66577,131000000.0
2005-06-22 05:58:00,0.6657,0.66571,0.66566,0.6657,204500000.0
2005-06-22 05:59:00,0.66568,0.6657,0.66561,0.66568,334799996.0
2005-06-22 06:00:00,0.66577,0.6658,0.66555,0.66568,184499997.0
2005-06-22 06:01:00,0.66572,0.66572,0.66572,0.66572,19200001.0
2005-06-22 06:02:00,0.66568,0.66569,0.66568,0.66569,43799998.0
2005-06-22 06:03:00,0.6657,0.66572,0.66567,0.66567,194299999.0
2005-06-22 06:04:00,0.66565,0.66567,0.66565,0.66567,32700000.0
2005-06-22 06:05:00,0.66569,0.66575,0.66569,0.66572,232299996.0
2005-06-22 06:06:00,0.66565,0.6657,0.66565,0.66568,201499995.0
2005-06-22 06:07:00,0.66568,0.6657,0.66562,0.6657,97899998.0
2005-06-22 06:08:00,0.66561,0.66561,0.66551,0.66551,70400002.0
2005-06-22 06:09:00,0.66547,0.66558,0.66547,0.66558,110800000.0
2005-06-22 06:10:00,0.6656,0.6656,0.6656,0.6656,6400000.0
2005-06-22 06:11:00,0.66558,0.66558,0.66554,0.66554,54300001.0
2005-06-22 06:12:00,0.66556,0.6656,0.66553,0.66555,103799999.0
2005-06-22 06:13:00,0.66551,0.66555,0.6655,0.66555,118199998.0
2005-06-22 06:14:00,0.66551,0.6656,0.66551,0.66558,126900000.0
2005-06-22 06:15:00,0.66553,0.66555,0.66548,0.66552,161000003.0
2005-06-22 06:16:00,0.66565,0.66565,0.66556,0.6656,203800005.0
2005-06-22 06:17:00,0.66558,0.66558,0.66552,0.66558,180600002.0
2005-06-22 06:18:00,0.66555,0.66555,0.66555,0.66555,40700001.0
2005-06-22 06:19:00,0.6656,0.66571,0.6656,0.6656,160800002.0
2005-06-22 06:20:00,0.66524,0.66539,0.665,0.66521,259799999.0
2005-06-22 06:21:00,0.66558,0.66563,0.66558,0.6656,228899995.0
2005-06-22 06:22:00,0.66565,0.66565,0.66565,0.66565,50199998.0
2005-06-22 06:23:00,0.66563,0.66565,0.66556,0.66557,215900000.0
2005-06-22 06:24:00,0.66529,0.66549,0.66519,0.66547,247299999.0
2005-06-22 06:25:00,0.66555,0.6656,0.66555,0.66555,56800000.0
2005-06-22 06:26:00,0.66555,0.6656,0.66555,0.66557,28000000.0
2005-06-22 06:27:00,0.66557,0.6656,0.66555,0.66555,192200000.0
2005-06-22 06:28:00,0.66522,0.66547,0.66513,0.66532,193199999.0
2005-06-22 06:29:00,0.66561,0.66565,0.66561,0.66561,159999997.0
2005-06-22 06:30:00,0.6656,0.66562,0.66557,0.66562,161100001.0
2005-06-22 06:31:00,0.66558,0.6656,0.66555,0.6656,53600000.0
2005-06-22 06:32:00,0.66507,0.66543,0.66501,0.66543,304799993.0
2005-06-22 06:33:00,0.66558,0.66558,0.66558,0.66558,2400000.0
2005-06-22 06:34:00,0.6654,0.66551,0.66525,0.66546,200400002.0
2005-06-22 06:35:00,0.66561,0.66563,0.66558,0.66558,201100003.0
2005-06-22 06:36:00,0.6656,0.6656,0.6656,0.6656,28799999.0
2005-06-22 06:37:00,0.66552,0.66552,0.6653,0.66544,244599996.0
2005-06-22 06:38:00,0.6656,0.66563,0.6656,0.66563,8700000.0
2005-06-22 06:39:00,0.66554,0.66558,0.66547,0.66558,56500000.0
2005-06-22 06:40:00,0.66555,0.66562,0.66549,0.66558,110400000.0
2005-06-22 06:41:00,0.6656,0.66561,0.6656,0.66561,45600002.0
2005-06-22 06:42:00,0.6656,0.6656,0.6656,0.6656,53700001.0
2005-06-22 06:43:00,0.66564,0.66568,0.66562,0.66562,110400002.0
2005-06-22 06:44:00,0.66565,0.66565,0.66555,0.66555,163700003.0
2005-06-22 06:45:00,0.66565,0.66568,0.66558,0.66558,233099999.0
2005-06-22 06:46:00,0.66553,0.66553,0.66541,0.66541,233000006.0
2005-06-22 06:47:00,0.66544,0.66554,0.66544,0.6655,75199998.0
2005-06-22 06:48:00,0.66551,0.6656,0.66551,0.6656,52500001.0
2005-06-22 06:49:00,0.66527,0.66552,0.66523,0.66542,119299998.0
2005-06-22 06:50:00,0.66559,0.66559,0.66547,0.66552,139300001.0
2005-06-22 06:51:00,0.66552,0.66552,0.66548,0.66548,18300000.0
2005-06-22 06:52:00,0.66552,0.66561,0.66552,0.66557,75000002.0
2005-06-22 06:53:00,0.66563,0.66563,0.66555,0.66555,93199999.0
2005-06-22 06:54:00,0.66557,0.66557,0.66557,0.66557,27800001.0
2005-06-22 06:55:00,0.66539,0.66554,0.66526,0.66536,189399997.0
2005-06-22 06:56:00,0.66555,0.66561,0.66555,0.66557,286299995.0
2005-06-22 06:57:00,0.66559,0.66566,0.66556,0.6656,137300000.0
2005-06-22 06:58:00,0.6656,0.6656,0.6656,0.6656,3200000.0
2005-06-22 06:59:00,0.66553,0.66557,0.66553,0.66556,61200001.0
2005-06-22 07:00:00,0.6655,0.66551,0.66548,0.66551,55700001.0
2005-06-22 07:01:00,0.66549,0.66555,0.66549,0.66549,137599997.0
2005-06-22 07:02:00,0.66547,0.6655,0.66547,0.66547,85199999.0
2005-06-22 07:03:00,0.66518,0.66553,0.66502,0.66553,169100002.0
2005-06-22 07:04:00,0.66551,0.66559,0.66551,0.66559,5600000.0
2005-06-22 07:05:00,0.66552,0.66555,0.6655,0.66555,79799999.0
2005-06-22 07:06:00,0.66553,0.66553,0.66549,0.66549,83400000.0
2005-06-22 07:07:00,0.66549,0.66549,0.66544,0.66549,134100000.0
2005-06-22 07:08:00,0.66548,0.66553,0.66548,0.66548,74799999.0
2005-06-22 07:09:00,0.66547,0.6655,0.66547,0.6655,5800000.0
2005-06-22 07:10:00,0.6655,0.66551,0.66543,0.66543,158000001.0
2005-06-22 07:11:00,0.66544,0.66548,0.66544,0.66545,98599999.0
2005-06-22 07:12:00,0.66544,0.66547,0.66542,0.66545,87000002.0
2005-06-22 07:13:00,0.66545,0.66551,0.66545,0.66549,34200001.0
2005-06-22 07:14:00,0.66552,0.66557,0.66547,0.66552,79699999.0
2005-06-22 07:15:00,0.66551,0.66554,0.66548,0.66551,207000001.0
2005-06-22 07:16:00,0.66551,0.66555,0.66549,0.66555,131099999.0
2005-06-22 07:17:00,0.66552,0.66552,0.6655,0.66551,122099998.0
2005-06-22 07:18:00,0.6655,0.6655,0.66545,0.66547,62900001.0
2005-06-22 07:19:00,0.6655,0.66563,0.6655,0.66558,135599997.0
2005-06-22 07:20:00,0.66557,0.66558,0.66551,0.66555,243400001.0
2005-06-22 07:21:00,0.66558,0.66558,0.66548,0.66548,114800002.0
2005-06-22 07:22:00,0.6655,0.66556,0.6655,0.66556,58400001.0
2005-06-22 07:23:00,0.66553,0.66556,0.66552,0.66555,130799998.0
2005-06-22 07:24:00,0.66563,0.66563,0.66555,0.66558,152900002.0
2005-06-22 07:25:00,0.66558,0.6656,0.66558,0.6656,31900000.0
2005-06-22 07:26:00,0.66561,0.66563,0.66561,0.66561,34800001.0
2005-06-22 07:27:00,0.66563,0.66563,0.66554,0.66554,39900001.0
2005-06-22 07:28:00,0.66555,0.6656,0.66553,0.66556,147499998.0
2005-06-22 07:29:00,0.66557,0.66557,0.66553,0.66556,141200000.0
2005-06-22 07:30:00,0.66553,0.66558,0.66551,0.66553,120900000.0
2005-06-22 07:31:00,0.66556,0.66556,0.66544,0.66544,59100000.0
2005-06-22 07:32:00,0.66544,0.66548,0.66543,0.66548,74800001.0
2005-06-22 07:33:00,0.66554,0.66562,0.66554,0.66561,111799999.0
2005-06-22 07:34:00,0.6656,0.66568,0.6656,0.66568,160300000.0
2005-06-22 07:35:00,0.66568,0.66568,0.66549,0.6655,81099998.0
2005-06-22 07:36:00,0.66553,0.66558,0.66551,0.66554,126900001.0
2005-06-22 07:37:00,0.66555,0.66555,0.6655,0.66555,237199998.0
2005-06-22 07:38:00,0.66555,0.6656,0.66554,0.6656,269500002.0
2005-06-22 07:39:00,0.66556,0.66559,0.66552,0.66552,32800000.0
2005-06-22 07:40:00,0.66552,0.66558,0.66552,0.66558,74299999.0
2005-06-22 07:41:00,0.66554,0.66555,0.66549,0.66555,92800002.0
2005-06-22 07:42:00,0.66557,0.66567,0.66557,0.66566,99300000.0
2005-06-22 07:43:00,0.66565,0.66576,0.66564,0.66568,105299997.0
2005-06-22 07:44:00,0.66564,0.66565,0.66564,0.66564,72799998.0
2005-06-22 07:45:00,0.6656,0.66568,0.6656,0.66561,110900000.0
2005-06-22 07:46:00,0.66562,0.66571,0.66562,0.66565,83399997.0
2005-06-22 07:47:00,0.66572,0.66575,0.6657,0.66571,128600000.0
2005-06-22 07:48:00,0.6657,0.66573,0.66557,0.66559,182800000.0
2005-06-22 07:49:00,0.66556,0.66558,0.66553,0.66556,147700000.0
2005-06-22 07:50:00,0.66562,0.66564,0.66561,0.66563,72099999.0
2005-06-22 07:51:00,0.66559,0.66583,0.66559,0.66577,143800003.0
2005-06-22 07:52:00,0.66583,0.66583,0.66576,0.66577,80400001.0
2005-06-22 07:53:00,0.66573,0.66573,0.6657,0.6657,71899999.0
2005-06-22 07:54:00,0.66568,0.6657,0.66567,0.66567,43100000.0
2005-06-22 07:55:00,0.66568,0.66568,0.66559,0.66562,78700000.0
2005-06-22 07:56:00,0.6656,0.66565,0.66558,0.66565,91900001.0
2005-06-22 07:57:00,0.6656,0.66562,0.6656,0.66562,20000000.0
2005-06-22 07:58:00,0.66561,0.66561,0.66546,0.66546,108299999.0
2005-06-22 07:59:00,0.66554,0.66556,0.66548,0.66555,122199997.0
2005-06-22 08:00:00,0.66547,0.66563,0.66547,0.66561,194299999.0
2005-06-22 08:01:00,0.66563,0.66568,0.66554,0.66568,139700002.0
2005-06-22 08:02:00,0.66567,0.6657,0.66567,0.6657,60700000.0
2005-06-22 08:03:00,0.66571,0.66579,0.66567,0.66576,223299999.0
2005-06-22 08:04:00,0.6657,0.6657,0.66565,0.66569,95900000.0
2005-06-22 08:05:00,0.66568,0.66573,0.66568,0.66571,69400002.0
2005-06-22 08:06:00,0.66572,0.66579,0.66565,0.66579,285700001.0
2005-06-22 08:07:00,0.66576,0.66577,0.66576,0.66577,5500000.0
2005-06-22 08:08:00,0.66574,0.66578,0.6657,0.66573,53100001.0
2005-06-22 08:09:00,0.66576,0.66577,0.6657,0.66575,79000000.0
2005-06-22 08:10:00,0.66566,0.6657,0.66565,0.6657,78000000.0
2005-06-22 08:11:00,0.66569,0.66579,0.66567,0.66579,174500000.0
2005-06-22 08:12:00,0.66587,0.66587,0.66577,0.66577,202299999.0
2005-06-22 08:13:00,0.66577,0.66583,0.66576,0.66583,103000002.0
2005-06-22 08:14:00,0.66586,0.66587,0.66582,0.66583,214399999.0
2005-06-22 08:15:00,0.66586,0.66594,0.66582,0.66582,119599998.0
2005-06-22 08:16:00,0.66588,0.6659,0.66576,0.66576,77799999.0
2005-06-22 08:17:00,0.66576,0.6658,0.66576,0.6658,79700002.0
2005-06-22 08:18:00,0.66578,0.66578,0.66577,0.66577,10500000.0
2005-06-22 08:19:00,0.66575,0.66575,0.66567,0.66567,103000001.0
2005-06-22 08:20:00,0.66572,0.66572,0.66563,0.66568,171200002.0
2005-06-22 08:21:00,0.66559,0.6656,0.66552,0.66552,126399997.0
2005-06-22 08:22:00,0.66565,0.66575,0.66565,0.66573,84500000.0
2005-06-22 08:23:00,0.66571,0.6658,0.6657,0.6658,118000001.0
2005-06-22 08:24:00,0.6658,0.66585,0.66576,0.66583,106500001.0
2005-06-22 08:25:00,0.66578,0.66582,0.66578,0.66579,48300000.0
2005-06-22 08:26:00,0.66576,0.66576,0.6657,0.6657,55499998.0
2005-06-22 08:27:00,0.66572,0.66579,0.66572,0.66576,51200001.0
2005-06-22 08:28:00,0.66578,0.66583,0.66573,0.66574,78600000.0
2005-06-22 08:29:00,0.66579,0.66583,0.66579,0.66583,77600000.0
2005-06-22 08:30:00,0.66585,0.6659,0.66585,0.6659,167900002.0
2005-06-22 08:31:00,0.66585,0.66587,0.66577,0.66581,131100004.0
2005-06-22 08:32:00,0.66583,0.66587,0.66579,0.66582,111300004.0
2005-06-22 08:33:00,0.66582,0.66586,0.66582,0.66586,79700001.0
2005-06-22 08:34:00,0.66587,0.6659,0.66585,0.6659,108900003.0
2005-06-22 08:35:00,0.66584,0.66584,0.66581,0.66581,29900001.0
2005-06-22 08:36:00,0.66578,0.66582,0.66577,0.66577,147700001.0
2005-06-22 08:37:00,0.66583,0.66587,0.66576,0.66585,217100003.0
2005-06-22 08:38:00,0.66584,0.66584,0.66578,0.66578,150700002.0
2005-06-22 08:39:00,0.66574,0.66583,0.66572,0.66583,110100003.0
2005-06-22 08:40:00,0.66579,0.66582,0.66578,0.66582,72699998.0
2005-06-22 08:41:00,0.6658,0.66584,0.66577,0.66578,172500001.0
2005-06-22 08:42:00,0.66575,0.66588,0.66575,0.66585,139000003.0
2005-06-22 08:43:00,0.66583,0.66588,0.66581,0.66584,112200003.0
2005-06-22 08:44:00,0.6658,0.66583,0.66578,0.66583,210300000.0
2005-06-22 08:45:00,0.66572,0.66577,0.66564,0.66571,278699995.0
2005-06-22 08:46:00,0.66571,0.66574,0.66567,0.66574,196299998.0
2005-06-22 08:47:00,0.66565,0.66565,0.66561,0.66565,114199999.0
2005-06-22 08:48:00,0.66561,0.66565,0.66561,0.66565,230800002.0
2005-06-22 08:49:00,0.66565,0.6657,0.66563,0.6657,84800000.0
2005-06-22 08:50:00,0.6657,0.6657,0.6657,0.6657,29200000.0
2005-06-22 08:51:00,0.6657,0.6657,0.66567,0.66567,86600001.0
2005-06-22 08:52:00,0.66564,0.66573,0.66564,0.66573,146700004.0
2005-06-22 08:53:00,0.66571,0.66578,0.66571,0.66578,62700000.0
2005-06-22 08:54:00,0.66579,0.66584,0.66573,0.66573,149400002.0
2005-06-22 08:55:00,0.66572,0.66585,0.66562,0.66562,247200004.0
2005-06-22 08:56:00,0.66567,0.66572,0.66567,0.6657,85799998.0
2005-06-22 08:57:00,0.66563,0.66564,0.66555,0.66556,95000000.0
2005-06-22 08:58:00,0.66553,0.66553,0.66545,0.66552,139799998.0
2005-06-22 08:59:00,0.66548,0.66567,0.66548,0.6656,122499999.0
2005-06-22 09:00:00,0.6656,0.6656,0.66555,0.6656,53500000.0
2005-06-22 09:01:00,0.66562,0.66565,0.66557,0.66565,77300000.0
2005-06-22 09:02:00,0.66571,0.66572,0.66565,0.66565,88300002.0
2005-06-22 09:03:00,0.66572,0.66578,0.6657,0.6657,184599997.0
2005-06-22 09:04:00,0.66575,0.66578,0.6657,0.6657,144400002.0
2005-06-22 09:05:00,0.66573,0.66578,0.66571,0.66571,220000001.0
2005-06-22 09:06:00,0.66562,0.66562,0.66558,0.66558,57599998.0
2005-06-22 09:07:00,0.66558,0.66564,0.66555,0.66555,189900000.0
2005-06-22 09:08:00,0.66553,0.66558,0.6655,0.6655,173200000.0
2005-06-22 09:09:00,0.66556,0.66558,0.66556,0.66557,36700000.0
2005-06-22 09:10:00,0.66558,0.6656,0.66553,0.66556,173100002.0
2005-06-22 09:11:00,0.66554,0.66564,0.66554,0.66564,208199998.0
2005-06-22 09:12:00,0.66564,0.66568,0.66561,0.66567,105500000.0
2005-06-22 09:13:00,0.66569,0.66575,0.66561,0.66561,155700000.0
2005-06-22 09:14:00,0.66559,0.66559,0.66554,0.66558,153100001.0
2005-06-22 09:15:00,0.66556,0.66562,0.66553,0.6656,178900004.0
2005-06-22 09:16:00,0.66562,0.66566,0.66561,0.66564,116500000.0
2005-06-22 09:17:00,0.66558,0.66558,0.66545,0.66548,203600001.0
2005-06-22 09:18:00,0.6655,0.66553,0.66545,0.66551,169900001.0
2005-06-22 09:19:00,0.66552,0.66552,0.66547,0.66547,159099999.0
2005-06-22 09:20:00,0.66544,0.66548,0.66544,0.66546,126099999.0
2005-06-22 09:21:00,0.66548,0.66551,0.66543,0.66551,179599998.0
2005-06-22 09:22:00,0.66551,0.66552,0.66544,0.66549,112099999.0
2005-06-22 09:23:00,0.66546,0.66553,0.66545,0.66553,172099998.0
2005-06-22 09:24:00,0.66551,0.66551,0.66541,0.66541,100000001.0
2005-06-22 09:25:00,0.6654,0.66545,0.66538,0.66545,128200000.0
2005-06-22 09:26:00,0.66542,0.66545,0.66539,0.66542,196499999.0
2005-06-22 09:27:00,0.66542,0.66544,0.66535,0.66542,144800006.0
2005-06-22 09:28:00,0.66542,0.66546,0.66534,0.66534,155300002.0
2005-06-22 09:29:00,0.66537,0.66539,0.66535,0.66539,133800000.0
2005-06-22 09:30:00,0.66541,0.66544,0.66539,0.66539,234299999.0
2005-06-22 09:31:00,0.66535,0.66543,0.66535,0.66543,96100002.0
2005-06-22 09:32:00,0.66541,0.66546,0.66539,0.66542,237700001.0
2005-06-22 09:33:00,0.66549,0.66552,0.66545,0.66548,156299999.0
2005-06-22 09:34:00,0.66548,0.66552,0.66545,0.66547,75000001.0
2005-06-22 09:35:00,0.6655,0.6655,0.66545,0.6655,111100000.0
2005-06-22 09:36:00,0.66546,0.66554,0.66541,0.66541,187499999.0
2005-06-22 09:37:00,0.6654,0.6654,0.6654,0.6654,79000000.0
2005-06-22 09:38:00,0.66541,0.66541,0.66529,0.66531,142699999.0
2005-06-22 09:39:00,0.66525,0.66525,0.66519,0.66519,40700001.0
2005-06-22 09:40:00,0.66515,0.66516,0.6651,0.66512,67599999.0
2005-06-22 09:41:00,0.66512,0.66512,0.66505,0.66508,92200002.0
2005-06-22 09:42:00,0.66514,0.66517,0.66508,0.66517,275099999.0
2005-06-22 09:43:00,0.66517,0.66531,0.66517,0.66531,77700000.0
2005-06-22 09:44:00,0.66525,0.66527,0.66525,0.66527,55100000.0
2005-06-22 09:45:00,0.66529,0.66529,0.66523,0.66529,263799999.0
2005-06-22 09:46:00,0.6653,0.6653,0.66523,0.66523,70499996.0
2005-06-22 09:47:00,0.66519,0.66523,0.66516,0.66518,146100003.0
2005-06-22 09:48:00,0.66515,0.66522,0.66514,0.66514,181000005.0
2005-06-22 09:49:00,0.66512,0.66517,0.66509,0.66513,99199999.0
2005-06-22 09:50:00,0.66519,0.66522,0.66514,0.66521,116400003.0
2005-06-22 09:51:00,0.66527,0.66527,0.66517,0.66518,114300000.0
2005-06-22 09:52:00,0.6652,0.66523,0.66518,0.66519,46800000.0
2005-06-22 09:53:00,0.66514,0.66529,0.66513,0.66529,154900000.0
2005-06-22 09:54:00,0.66526,0.66534,0.66524,0.66526,147800000.0
2005-06-22 09:55:00,0.66523,0.66524,0.66523,0.66524,27300000.0
2005-06-22 09:56:00,0.66527,0.66527,0.66525,0.66526,83900001.0
2005-06-22 09:57:00,0.66532,0.66538,0.66527,0.66538,205299996.0
2005-06-22 09:58:00,0.66541,0.66541,0.66532,0.66532,224500000.0
2005-06-22 09:59:00,0.66528,0.66528,0.66517,0.66517,100099999.0
2005-06-22 10:00:00,0.66515,0.66519,0.66513,0.66517,133799997.0
2005-06-22 10:01:00,0.66514,0.66514,0.66507,0.66514,155099997.0
2005-06-22 10:02:00,0.66512,0.66516,0.66511,0.66516,92200000.0
2005-06-22 10:03:00,0.66521,0.66524,0.66519,0.66521,163100001.0
2005-06-22 10:04:00,0.66524,0.66525,0.66516,0.66523,109300000.0
2005-06-22 10:05:00,0.66516,0.66522,0.66516,0.66522,113300000.0
2005-06-22 10:06:00,0.66522,0.66525,0.6652,0.66522,148900004.0
2005-06-22 10:07:00,0.66518,0.66523,0.66516,0.66523,82700000.0
2005-06-22 10:08:00,0.66525,0.66525,0.66516,0.6652,139600006.0
2005-06-22 10:09:00,0.6652,0.66524,0.66517,0.66523,142000000.0
2005-06-22 10:10:00,0.66523,0.66523,0.66514,0.66519,163799999.0
2005-06-22 10:11:00,0.66515,0.66519,0.66513,0.66517,128400002.0
2005-06-22 10:12:00,0.66514,0.66514,0.66512,0.66512,90300004.0
2005-06-22 10:13:00,0.6651,0.66513,0.66505,0.66512,219100003.0
2005-06-22 10:14:00,0.66512,0.66514,0.66508,0.6651,150700003.0
2005-06-22 10:15:00,0.66506,0.66506,0.66492,0.66497,62900001.0
2005-06-22 10:16:00,0.66494,0.66499,0.6649,0.6649,211899996.0
2005-06-22 10:17:00,0.66489,0.66498,0.66488,0.66492,213399993.0
2005-06-22 10:18:00,0.66497,0.66497,0.66484,0.66487,228399998.0
2005-06-22 10:19:00,0.66487,0.66498,0.66486,0.66498,154799999.0
2005-06-22 10:20:00,0.66501,0.66503,0.66497,0.66503,155099998.0
2005-06-22 10:21:00,0.66501,0.66504,0.66501,0.66504,52500001.0
2005-06-22 10:22:00,0.66508,0.66513,0.66504,0.66513,187500004.0
2005-06-22 10:23:00,0.66517,0.66521,0.66515,0.66517,128400001.0
2005-06-22 10:24:00,0.66518,0.66522,0.66518,0.66522,41400002.0
2005-06-22 10:25:00,0.6652,0.66523,0.6652,0.66522,141700003.0
2005-06-22 10:26:00,0.66522,0.66534,0.66522,0.66524,132099998.0
2005-06-22 10:27:00,0.66528,0.66545,0.66525,0.66545,122299999.0
2005-06-22 10:28:00,0.66547,0.66551,0.66542,0.66542,230499999.0
2005-06-22 10:29:00,0.6654,0.66542,0.66532,0.6654,209100000.0
2005-06-22 10:30:00,0.66589,0.66681,0.66576,0.66681,132999998.0
2005-06-22 10:31:00,0.66679,0.6671,0.66665,0.6671,226300000.0
2005-06-22 10:32:00,0.66727,0.66733,0.66693,0.66693,192500001.0
2005-06-22 10:33:00,0.66693,0.66714,0.66686,0.66714,110300002.0
2005-06-22 10:34:00,0.66724,0.6675,0.66718,0.6675,211199998.0
2005-06-22 10:35:00,0.66763,0.66763,0.6674,0.66748,173700000.0
2005-06-22 10:36:00,0.6674,0.6676,0.66735,0.6676,115000003.0
2005-06-22 10:37:00,0.66763,0.66771,0.66756,0.66771,136900000.0
2005-06-22 10:38:00,0.66774,0.6678,0.66765,0.66765,151000001.0
2005-06-22 10:39:00,0.66769,0.6679,0.66765,0.6679,164800002.0
2005-06-22 10:40:00,0.66787,0.66797,0.66783,0.66789,216199997.0
2005-06-22 10:41:00,0.66791,0.66791,0.6677,0.66778,208400002.0
2005-06-22 10:42:00,0.66777,0.66777,0.66765,0.66765,133500003.0
2005-06-22 10:43:00,0.66768,0.66769,0.6676,0.66761,87299999.0
2005-06-22 10:44:00,0.66755,0.6677,0.66754,0.6677,62500000.0
2005-06-22 10:45:00,0.66773,0.66776,0.66767,0.66775,80500000.0
2005-06-22 10:46:00,0.66768,0.66774,0.66768,0.66771,183699998.0
2005-06-22 10:47:00,0.66772,0.6678,0.66772,0.66775,109299998.0
2005-06-22 10:48:00,0.66772,0.66776,0.66766,0.66776,205999996.0
2005-06-22 10:49:00,0.66779,0.66818,0.66775,0.66818,196599997.0
2005-06-22 10:50:00,0.66821,0.66824,0.66804,0.66804,190199998.0
2005-06-22 10:51:00,0.66805,0.66814,0.66801,0.66814,109600002.0
2005-06-22 10:52:00,0.66817,0.66818,0.66813,0.66813,124699997.0
2005-06-22 10:53:00,0.66805,0.66805,0.66799,0.66802,151499995.0
2005-06-22 10:54:00,0.66806,0.66807,0.66799,0.66799,158200002.0
2005-06-22 10:55:00,0.66811,0.66833,0.66811,0.66833,100700001.0
2005-06-22 10:56:00,0.66827,0.66828,0.66815,0.66822,256300000.0
2005-06-22 10:57:00,0.66818,0.66855,0.66818,0.66854,187200001.0
2005-06-22 10:58:00,0.66851,0.66854,0.66845,0.6685,165000001.0
2005-06-22 10:59:00,0.6685,0.66861,0.6685,0.6686,122099999.0
2005-06-22 11:00:00,0.66862,0.66862,0.66851,0.66851,22300001.0
2005-06-22 11:01:00,0.66846,0.66846,0.66842,0.66845,218000001.0
2005-06-22 11:02:00,0.66848,0.66848,0.66842,0.66845,157099999.0
2005-06-22 11:03:00,0.66847,0.66847,0.66839,0.66841,123699999.0
2005-06-22 11:04:00,0.66843,0.66848,0.66842,0.66845,174500000.0
2005-06-22 11:05:00,0.66838,0.66841,0.66838,0.66841,78200000.0
2005-06-22 11:06:00,0.66846,0.66847,0.6682,0.6682,143399997.0
2005-06-22 11:07:00,0.66816,0.66821,0.66816,0.66816,76800002.0
2005-06-22 11:08:00,0.66815,0.66815,0.66803,0.66812,54300000.0
2005-06-22 11:09:00,0.6681,0.66813,0.66807,0.66807,153400001.0
2005-06-22 11:10:00,0.66802,0.6681,0.66787,0.66787,133699997.0
2005-06-22 11:11:00,0.66789,0.66794,0.66785,0.66785,91300002.0
2005-06-22 11:12:00,0.66779,0.66785,0.66775,0.66782,187899998.0
2005-06-22 11:13:00,0.6678,0.66782,0.6676,0.6676,85299999.0
2005-06-22 11:14:00,0.66755,0.66755,0.66739,0.66742,121600000.0
2005-06-22 11:15:00,0.66743,0.66743,0.66724,0.66726,235500001.0
2005-06-22 11:16:00,0.66728,0.66734,0.66721,0.66734,92300001.0
2005-06-22 11:17:00,0.66734,0.66742,0.66731,0.66739,121000001.0
2005-06-22 11:18:00,0.66743,0.66754,0.66743,0.66754,48000001.0
2005-06-22 11:19:00,0.66759,0.66765,0.66753,0.66762,205499997.0
2005-06-22 11:20:00,0.66752,0.66753,0.6674,0.66744,192100002.0
2005-06-22 11:21:00,0.66748,0.66748,0.66741,0.66745,162900000.0
2005-06-22 11:22:00,0.66741,0.66741,0.66731,0.66733,174100000.0
2005-06-22 11:23:00,0.66729,0.66734,0.66725,0.6673,257299996.0
2005-06-22 11:24:00,0.66738,0.66746,0.66738,0.66746,57700000.0
2005-06-22 11:25:00,0.66744,0.66744,0.66735,0.66738,224299999.0
2005-06-22 11:26:00,0.66741,0.66744,0.6674,0.66744,128700003.0
2005-06-22 11:27:00,0.66743,0.66746,0.66743,0.66746,167400001.0
2005-06-22 11:28:00,0.66741,0.66745,0.66734,0.66734,123100001.0
2005-06-22 11:29:00,0.66734,0.6674,0.6673,0.6674,164699999.0
2005-06-22 11:30:00,0.66743,0.66743,0.66729,0.66735,98100000.0
2005-06-22 11:31:00,0.66735,0.66742,0.66735,0.66735,98000001.0
2005-06-22 11:32:00,0.66739,0.66741,0.66733,0.66738,117500003.0
2005-06-22 11:33:00,0.66739,0.6675,0.66739,0.66742,115399999.0
2005-06-22 11:34:00,0.66745,0.66745,0.66738,0.66742,119999996.0
2005-06-22 11:35:00,0.66743,0.6675,0.66743,0.66745,146200002.0
2005-06-22 11:36:00,0.66746,0.66757,0.66745,0.66745,177800001.0
2005-06-22 11:37:00,0.66749,0.66751,0.66744,0.66751,77900000.0
2005-06-22 11:38:00,0.66744,0.66749,0.66737,0.66749,224200004.0
2005-06-22 11:39:00,0.66758,0.66758,0.66744,0.66753,128200001.0
2005-06-22 11:40:00,0.66756,0.66758,0.66756,0.66756,163199999.0
2005-06-22 11:41:00,0.66749,0.66752,0.66744,0.6675,207199996.0
2005-06-22 11:42:00,0.66746,0.6675,0.66746,0.66748,100900000.0
2005-06-22 11:43:00,0.66747,0.66752,0.66745,0.66752,85700002.0
2005-06-22 11:44:00,0.66756,0.66757,0.66747,0.66755,221000000.0
2005-06-22 11:45:00,0.66753,0.66757,0.66746,0.66749,229199994.0
2005-06-22 11:46:00,0.66743,0.6675,0.66741,0.66741,140599999.0
2005-06-22 11:47:00,0.6675,0.6675,0.66741,0.66743,33500000.0
2005-06-22 11:48:00,0.66731,0.66731,0.66725,0.66726,95200000.0
2005-06-22 11:49:00,0.66723,0.6673,0.66723,0.6673,182799997.0
2005-06-22 11:50:00,0.6672,0.66729,0.6672,0.66726,208300000.0
2005-06-22 11:51:00,0.66731,0.66731,0.66718,0.6672,162599996.0
2005-06-22 11:52:00,0.66726,0.66726,0.6672,0.66725,194499998.0
2005-06-22 11:53:00,0.66721,0.66723,0.66716,0.66723,176399994.0
2005-06-22 11:54:00,0.66719,0.66722,0.66711,0.66718,154699999.0
2005-06-22 11:55:00,0.66723,0.66723,0.66713,0.66715,262900002.0
2005-06-22 11:56:00,0.66717,0.66725,0.66717,0.66725,103700003.0
2005-06-22 11:57:00,0.66728,0.66732,0.66725,0.66732,115100001.0
2005-06-22 11:58:00,0.66728,0.66728,0.66717,0.66722,87799999.0
2005-06-22 11:59:00,0.66725,0.66727,0.66715,0.66719,107499997.0
2005-06-22 12:00:00,0.66709,0.66723,0.66709,0.6672,306900002.0
2005-06-22 12:01:00,0.66726,0.6673,0.66724,0.66724,128800000.0
2005-06-22 12:02:00,0.66732,0.66732,0.66721,0.66725,250800005.0
2005-06-22 12:03:00,0.66726,0.66726,0.66716,0.66716,68500002.0
2005-06-22 12:04:00,0.66718,0.66728,0.66718,0.66723,201799997.0
2005-06-22 12:05:00,0.66717,0.66717,0.66709,0.66715,97299998.0
2005-06-22 12:06:00,0.6672,0.66728,0.6672,0.66726,112300001.0
2005-06-22 12:07:00,0.66725,0.66726,0.66717,0.66717,129800001.0
2005-06-22 12:08:00,0.66721,0.66722,0.66712,0.66722,133500000.0
2005-06-22 12:09:00,0.6672,0.66727,0.66719,0.66721,158800002.0
2005-06-22 12:10:00,0.66723,0.66727,0.66722,0.66722,119299997.0
2005-06-22 12:11:00,0.66717,0.66724,0.66716,0.66724,54800001.0
2005-06-22 12:12:00,0.66719,0.66719,0.66714,0.66716,115000000.0
2005-06-22 12:13:00,0.66717,0.66719,0.66714,0.66714,104000001.0
2005-06-22 12:14:00,0.66714,0.66714,0.6671,0.6671,100399998.0
2005-06-22 12:15:00,0.66709,0.6671,0.66702,0.66708,199900000.0
2005-06-22 12:16:00,0.6671,0.66712,0.66705,0.66712,97900000.0
2005-06-22 12:17:00,0.66713,0.66713,0.667,0.66702,139000003.0
2005-06-22 12:18:00,0.66699,0.66704,0.66695,0.66704,58800000.0
2005-06-22 12:19:00,0.66709,0.66709,0.66703,0.66703,94100000.0
2005-06-22 12:20:00,0.66704,0.66707,0.66701,0.66707,124700001.0
2005-06-22 12:21:00,0.66709,0.66712,0.66705,0.66707,191199999.0
2005-06-22 12:22:00,0.66706,0.66708,0.66703,0.66705,174099997.0
2005-06-22 12:23:00,0.66703,0.66703,0.667,0.66701,111399999.0
2005-06-22 12:24:00,0.667,0.667,0.66697,0.667,33400001.0
2005-06-22 12:25:00,0.66698,0.66699,0.66694,0.66699,86200001.0
2005-06-22 12:26:00,0.66696,0.66699,0.66695,0.66695,128500001.0
2005-06-22 12:27:00,0.6669,0.6669,0.66678,0.66678,176399999.0
2005-06-22 12:28:00,0.66671,0.66671,0.66657,0.66657,62300000.0
2005-06-22 12:29:00,0.66657,0.66663,0.66656,0.66663,133199998.0
2005-06-22 12:30:00,0.66659,0.66659,0.66654,0.66657,119699998.0
2005-06-22 12:31:00,0.66656,0.6666,0.66652,0.66656,194100003.0
2005-06-22 12:32:00,0.66656,0.66663,0.66655,0.66655,203800002.0
2005-06-22 12:33:00,0.66653,0.66655,0.66644,0.66644,237700002.0
2005-06-22 12:34:00,0.66637,0.66637,0.66633,0.66636,159100000.0
2005-06-22 12:35:00,0.66624,0.66624,0.66606,0.66606,68700002.0
2005-06-22 12:36:00,0.66599,0.66614,0.66599,0.66614,104000003.0
2005-06-22 12:37:00,0.66612,0.66614,0.66609,0.66612,205499996.0
2005-06-22 12:38:00,0.66607,0.66618,0.66607,0.66612,104599996.0
2005-06-22 12:39:00,0.66619,0.66619,0.6661,0.6661,102999997.0
2005-06-22 12:40:00,0.66603,0.66609,0.666,0.666,117900001.0
2005-06-22 12:41:00,0.66606,0.66606,0.66594,0.666,186800001.0
2005-06-22 12:42:00,0.66596,0.66603,0.66592,0.66599,154100002.0
2005-06-22 12:43:00,0.66602,0.66604,0.66598,0.66598,185700000.0
2005-06-22 12:44:00,0.66598,0.66608,0.66598,0.66608,233599999.0
2005-06-22 12:45:00,0.66609,0.6661,0.66605,0.66607,348999995.0
2005-06-22 12:46:00,0.66604,0.66612,0.66604,0.66607,183100003.0
2005-06-22 12:47:00,0.66608,0.6661,0.66603,0.66609,262899997.0
2005-06-22 12:48:00,0.66609,0.6661,0.66597,0.66598,269600005.0
2005-06-22 12:49:00,0.666,0.66611,0.666,0.66605,187700003.0
2005-06-22 12:50:00,0.66606,0.66606,0.666,0.666,208700000.0
2005-06-22 12:51:00,0.66603,0.66609,0.66597,0.66597,254400001.0
2005-06-22 12:52:00,0.66599,0.66601,0.6659,0.66601,100600000.0
2005-06-22 12:53:00,0.666,0.66602,0.6659,0.66602,166300004.0
2005-06-22 12:54:00,0.66603,0.66603,0.66598,0.66598,140000001.0
2005-06-22 12:55:00,0.66588,0.66588,0.66573,0.66573,106800000.0
2005-06-22 12:56:00,0.66574,0.66577,0.66566,0.66566,51800000.0
2005-06-22 12:57:00,0.66561,0.66561,0.66556,0.66556,27100001.0
2005-06-22 12:58:00,0.66555,0.66566,0.66555,0.66563,143399999.0
2005-06-22 12:59:00,0.66555,0.6656,0.66548,0.66548,157199999.0
2005-06-22 13:00:00,0.66537,0.66583,0.66535,0.66583,154699996.0
2005-06-22 13:01:00,0.6659,0.6659,0.66573,0.66575,78900001.0
2005-06-22 13:02:00,0.66581,0.66589,0.66581,0.66589,23100000.0
2005-06-22 13:03:00,0.66592,0.66606,0.66592,0.66606,212399998.0
2005-06-22 13:04:00,0.66606,0.6661,0.66598,0.66598,113699999.0
2005-06-22 13:05:00,0.66597,0.666,0.6659,0.6659,138799999.0
2005-06-22 13:06:00,0.66597,0.66597,0.66578,0.66586,111900000.0
2005-06-22 13:07:00,0.66585,0.66585,0.66572,0.66575,177299997.0
2005-06-22 13:08:00,0.66577,0.6658,0.66572,0.6658,197000003.0
2005-06-22 13:09:00,0.66582,0.66584,0.66577,0.6658,94099999.0
2005-06-22 13:10:00,0.66575,0.6658,0.66574,0.6658,158099996.0
2005-06-22 13:11:00,0.66586,0.66586,0.66575,0.66575,140699997.0
2005-06-22 13:12:00,0.66585,0.66585,0.66579,0.66582,140299998.0
2005-06-22 13:13:00,0.6658,0.66584,0.66567,0.6657,133100000.0
2005-06-22 13:14:00,0.66572,0.66578,0.66569,0.66571,167599997.0
2005-06-22 13:15:00,0.66569,0.66575,0.66567,0.66573,89900000.0
2005-06-22 13:16:00,0.66564,0.66564,0.66546,0.66555,172599998.0
2005-06-22 13:17:00,0.66565,0.6657,0.66561,0.66566,219299999.0
2005-06-22 13:18:00,0.66558,0.66565,0.66555,0.66563,103400002.0
2005-06-22 13:19:00,0.66561,0.66561,0.66553,0.66558,155000003.0
2005-06-22 13:20:00,0.66553,0.66561,0.66553,0.66558,117599999.0
2005-06-22 13:21:00,0.66555,0.66557,0.66555,0.66557,42500000.0
2005-06-22 13:22:00,0.66544,0.66544,0.66541,0.66541,44600002.0
2005-06-22 13:23:00,0.66528,0.66528,0.66517,0.66522,110100002.0
2005-06-22 13:24:00,0.66525,0.66538,0.66525,0.66538,112899999.0
2005-06-22 13:25:00,0.66535,0.66535,0.6652,0.6652,197300003.0
2005-06-22 13:26:00,0.66525,0.6653,0.66513,0.6653,92999998.0
2005-06-22 13:27:00,0.66529,0.66531,0.66515,0.66528,90299999.0
2005-06-22 13:28:00,0.66528,0.6653,0.66525,0.6653,118399997.0
2005-06-22 13:29:00,0.66532,0.66532,0.66515,0.66522,130000000.0
2005-06-22 13:30:00,0.66522,0.66522,0.66498,0.66499,124599998.0
2005-06-22 13:31:00,0.66499,0.66499,0.6648,0.6648,110899999.0
2005-06-22 13:32:00,0.66476,0.66476,0.6647,0.6647,221399999.0
2005-06-22 13:33:00,0.66473,0.66477,0.66469,0.66469,115100000.0
2005-06-22 13:34:00,0.66471,0.66473,0.66468,0.66472,183300000.0
2005-06-22 13:35:00,0.66472,0.66474,0.66465,0.66473,124000001.0
2005-06-22 13:36:00,0.66475,0.66475,0.66461,0.66462,153300003.0
2005-06-22 13:37:00,0.66462,0.66462,0.66452,0.66458,141500000.0
2005-06-22 13:38:00,0.66459,0.66459,0.6645,0.66455,80700002.0
2005-06-22 13:39:00,0.66458,0.66472,0.66458,0.66471,198900003.0
2005-06-22 13:40:00,0.66476,0.66476,0.66464,0.66476,86299999.0
2005-06-22 13:41:00,0.6647,0.6647,0.66457,0.66466,279299994.0
2005-06-22 13:42:00,0.66474,0.66478,0.66468,0.66472,162100000.0
2005-06-22 13:43:00,0.66471,0.6648,0.66469,0.66469,127099999.0
2005-06-22 13:44:00,0.66471,0.66476,0.66468,0.66468,61100000.0
2005-06-22 13:45:00,0.6647,0.66478,0.66469,0.66469,180199994.0
2005-06-22 13:46:00,0.66481,0.66497,0.66481,0.66497,148899999.0
2005-06-22 13:47:00,0.66499,0.66508,0.66494,0.66508,288899996.0
2005-06-22 13:48:00,0.665,0.665,0.66492,0.66497,160399998.0
2005-06-22 13:49:00,0.66504,0.6651,0.66501,0.66507,136600002.0
2005-06-22 13:50:00,0.66505,0.66519,0.66505,0.66511,200699999.0
2005-06-22 13:51:00,0.66513,0.66519,0.6651,0.66515,105999998.0
2005-06-22 13:52:00,0.66512,0.66516,0.66509,0.66509,135200002.0
2005-06-22 13:53:00,0.66515,0.66519,0.6651,0.66515,217500003.0
2005-06-22 13:54:00,0.66515,0.66518,0.6651,0.66513,173500005.0
2005-06-22 13:55:00,0.66513,0.66519,0.66513,0.66516,164399997.0
2005-06-22 13:56:00,0.66507,0.66511,0.66505,0.6651,83900001.0
2005-06-22 13:57:00,0.66503,0.66507,0.66502,0.66505,102999998.0
2005-06-22 13:58:00,0.66515,0.66521,0.66515,0.66518,136600001.0
2005-06-22 13:59:00,0.66512,0.66512,0.66512,0.66512,41400000.0
2005-06-22 14:00:00,0.66512,0.66517,0.66512,0.66517,274200001.0
2005-06-22 14:01:00,0.66513,0.66513,0.66504,0.6651,103399999.0
2005-06-22 14:02:00,0.66511,0.66511,0.66505,0.66511,61900001.0
2005-06-22 14:03:00,0.66508,0.66508,0.66507,0.66507,25600000.0
2005-06-22 14:04:00,0.66513,0.66513,0.66506,0.6651,101999998.0
2005-06-22 14:05:00,0.66505,0.66508,0.66505,0.66505,122099999.0
2005-06-22 14:06:00,0.66512,0.66515,0.6651,0.66515,260900002.0
2005-06-22 14:07:00,0.66512,0.66516,0.66505,0.66509,183199995.0
2005-06-22 14:08:00,0.66516,0.66516,0.66507,0.66515,243399995.0
2005-06-22 14:09:00,0.66509,0.66509,0.66506,0.66506,1600000.0
2005-06-22 14:10:00,0.66506,0.66506,0.66496,0.66504,113200000.0
2005-06-22 14:11:00,0.66499,0.66507,0.66497,0.66497,144399999.0
2005-06-22 14:12:00,0.66508,0.6651,0.66505,0.66505,131599999.0
2005-06-22 14:13:00,0.66503,0.66504,0.66497,0.66502,119100002.0
2005-06-22 14:14:00,0.66495,0.66495,0.66492,0.66494,19200000.0
2005-06-22 14:15:00,0.66499,0.66501,0.66499,0.66501,66400000.0
2005-06-22 14:16:00,0.66503,0.66505,0.665,0.66505,74500001.0
2005-06-22 14:17:00,0.66501,0.66501,0.66493,0.66497,215599997.0
2005-06-22 14:18:00,0.66503,0.66504,0.66498,0.66503,158900001.0
2005-06-22 14:19:00,0.66497,0.66502,0.66493,0.66494,153200000.0
2005-06-22 14:20:00,0.66491,0.66491,0.66482,0.66489,161899998.0
2005-06-22 14:21:00,0.66492,0.66497,0.66492,0.66495,164299994.0
2005-06-22 14:22:00,0.66496,0.66513,0.66496,0.66513,44700000.0
2005-06-22 14:23:00,0.66512,0.66512,0.665,0.66508,120299999.0
2005-06-22 14:24:00,0.66513,0.66518,0.66512,0.66515,180199999.0
2005-06-22 14:25:00,0.66516,0.66519,0.66514,0.66517,184499997.0
2005-06-22 14:26:00,0.66513,0.66517,0.66513,0.66516,102099998.0
2005-06-22 14:27:00,0.66519,0.66519,0.66513,0.66518,118900002.0
2005-06-22 14:28:00,0.66522,0.66524,0.66519,0.66519,69800001.0
2005-06-22 14:29:00,0.66519,0.66532,0.66519,0.66526,126500000.0
2005-06-22 14:30:00,0.66526,0.66534,0.66526,0.66534,31100000.0
2005-06-22 14:31:00,0.66533,0.66545,0.66533,0.66545,124299996.0
2005-06-22 14:32:00,0.66544,0.66546,0.6654,0.66545,156700002.0
2005-06-22 14:33:00,0.66543,0.66547,0.66539,0.66539,103900001.0
2005-06-22 14:34:00,0.66537,0.66537,0.66532,0.66533,178000005.0
2005-06-22 14:35:00,0.66531,0.66532,0.66516,0.66525,189899999.0
2005-06-22 14:36:00,0.66534,0.66544,0.66534,0.6654,199700003.0
2005-06-22 14:37:00,0.6654,0.66541,0.66536,0.66536,80600001.0
2005-06-22 14:38:00,0.66541,0.66543,0.66531,0.66537,216300000.0
2005-06-22 14:39:00,0.66537,0.66543,0.66533,0.66534,112400002.0
2005-06-22 14:40:00,0.66536,0.66537,0.66529,0.66536,192800001.0
2005-06-22 14:41:00,0.6654,0.6654,0.66537,0.66538,155999998.0
2005-06-22 14:42:00,0.66538,0.66544,0.66536,0.6654,133999999.0
2005-06-22 14:43:00,0.66539,0.66545,0.66533,0.66542,178600004.0
2005-06-22 14:44:00,0.66544,0.66544,0.66538,0.66538,232299994.0
2005-06-22 14:45:00,0.66538,0.66544,0.66534,0.66538,184600000.0
2005-06-22 14:46:00,0.6654,0.6654,0.66533,0.66538,143700001.0
2005-06-22 14:47:00,0.66539,0.66544,0.66536,0.66537,115000001.0
2005-06-22 14:48:00,0.66535,0.66538,0.66529,0.66538,180600002.0
2005-06-22 14:49:00,0.66538,0.66538,0.66531,0.66535,142699997.0
2005-06-22 14:50:00,0.66529,0.66529,0.66529,0.66529,30300000.0
2005-06-22 14:51:00,0.6652,0.66527,0.6652,0.66525,137300000.0
2005-06-22 14:52:00,0.66522,0.66529,0.66522,0.66529,165400001.0
2005-06-22 14:53:00,0.66533,0.66534,0.66523,0.66529,78100001.0
2005-06-22 14:54:00,0.6653,0.66538,0.66528,0.66528,95900001.0
2005-06-22 14:55:00,0.66532,0.66534,0.66529,0.66534,132000002.0
2005-06-22 14:56:00,0.66525,0.66535,0.66524,0.66525,233300002.0
2005-06-22 14:57:00,0.66525,0.66532,0.66523,0.66532,165700000.0
2005-06-22 14:58:00,0.66539,0.66543,0.66533,0.66543,217400000.0
2005-06-22 14:59:00,0.66539,0.6654,0.66535,0.6654,154300001.0
2005-06-22 15:00:00,0.66532,0.66532,0.66523,0.66523,87999998.0
2005-06-22 15:01:00,0.66521,0.66521,0.66514,0.66516,80500003.0
2005-06-22 15:02:00,0.66504,0.66504,0.66493,0.66494,137799999.0
2005-06-22 15:03:00,0.66493,0.66493,0.66476,0.66482,71700001.0
2005-06-22 15:04:00,0.66485,0.66499,0.66485,0.66497,260599997.0
2005-06-22 15:05:00,0.66487,0.6649,0.66486,0.6649,125099999.0
2005-06-22 15:06:00,0.6649,0.665,0.6649,0.66499,128899999.0
2005-06-22 15:07:00,0.66505,0.66509,0.665,0.66509,140200000.0
2005-06-22 15:08:00,0.66506,0.66511,0.66501,0.66501,204800000.0
2005-06-22 15:09:00,0.66501,0.66502,0.66495,0.66495,99300000.0
2005-06-22 15:10:00,0.66495,0.66498,0.66493,0.66494,117199999.0
2005-06-22 15:11:00,0.665,0.66507,0.665,0.66507,49500000.0
2005-06-22 15:12:00,0.66505,0.66509,0.665,0.665,225900001.0
2005-06-22 15:13:00,0.66502,0.66511,0.66498,0.66507,204699999.0
2005-06-22 15:14:00,0.66505,0.66505,0.665,0.66501,120300004.0
2005-06-22 15:15:00,0.66497,0.66497,0.6649,0.66493,80400000.0
2005-06-22 15:16:00,0.66489,0.66503,0.66487,0.66503,116600003.0
2005-06-22 15:17:00,0.6651,0.66514,0.66507,0.66514,175299997.0
2005-06-22 15:18:00,0.66513,0.66525,0.66513,0.66525,89699998.0
2005-06-22 15:19:00,0.66518,0.66528,0.66518,0.66522,135200002.0
2005-06-22 15:20:00,0.6652,0.6652,0.66504,0.66507,125099998.0
2005-06-22 15:21:00,0.66513,0.66518,0.6651,0.66513,207800001.0
2005-06-22 15:22:00,0.66518,0.66524,0.66506,0.66515,144900001.0
2005-06-22 15:23:00,0.6651,0.66521,0.66507,0.66507,79800002.0
2005-06-22 15:24:00,0.66501,0.66507,0.66497,0.66507,115900003.0
2005-06-22 15:25:00,0.66511,0.66519,0.66511,0.66517,72200000.0
2005-06-22 15:26:00,0.66526,0.66528,0.66521,0.66525,162300000.0
2005-06-22 15:27:00,0.66519,0.66525,0.66514,0.66517,197000000.0
2005-06-22 15:28:00,0.66511,0.66511,0.66502,0.66509,86800000.0
2005-06-22 15:29:00,0.66515,0.66515,0.66509,0.6651,98100000.0
2005-06-22 15:30:00,0.6651,0.66516,0.6651,0.66515,147600000.0
2005-06-22 15:31:00,0.66517,0.66517,0.66515,0.66517,71000000.0
2005-06-22 15:32:00,0.66513,0.66513,0.66513,0.66513,54699999.0
2005-06-22 15:33:00,0.66512,0.66514,0.66508,0.66508,102200001.0
2005-06-22 15:34:00,0.66513,0.66514,0.665,0.665,92400001.0
2005-06-22 15:35:00,0.66506,0.66506,0.66498,0.665,133299999.0
2005-06-22 15:36:00,0.66501,0.66501,0.66492,0.66493,167099999.0
2005-06-22 15:37:00,0.66485,0.66489,0.6648,0.6648,139799998.0
2005-06-22 15:38:00,0.66487,0.66488,0.66487,0.66488,44800001.0
2005-06-22 15:39:00,0.66492,0.66495,0.66492,0.66495,47600000.0
2005-06-22 15:40:00,0.66499,0.66502,0.66491,0.66501,50400000.0
2005-06-22 15:41:00,0.66511,0.66525,0.66511,0.66521,167100003.0
2005-06-22 15:42:00,0.66524,0.66531,0.66521,0.66529,227600003.0
2005-06-22 15:43:00,0.66518,0.66518,0.66508,0.66516,98400000.0
2005-06-22 15:44:00,0.66527,0.66527,0.66519,0.6652,223299995.0
2005-06-22 15:45:00,0.66526,0.6653,0.66526,0.66526,177299995.0
2005-06-22 15:46:00,0.66525,0.66533,0.66525,0.66527,153499998.0
2005-06-22 15:47:00,0.66527,0.66527,0.66516,0.66516,107500001.0
2005-06-22 15:48:00,0.66517,0.66524,0.66516,0.66522,164299999.0
2005-06-22 15:49:00,0.66523,0.66531,0.66523,0.66523,124200002.0
2005-06-22 15:50:00,0.66522,0.66525,0.66522,0.66522,109199998.0
2005-06-22 15:51:00,0.66528,0.66528,0.66525,0.66525,85799998.0
2005-06-22 15:52:00,0.6652,0.66531,0.6652,0.66527,94100001.0
2005-06-22 15:53:00,0.66526,0.66537,0.66523,0.66537,134300000.0
2005-06-22 15:54:00,0.66548,0.66565,0.66548,0.66559,106200002.0
2005-06-22 15:55:00,0.66558,0.66562,0.6655,0.6655,105400002.0
2005-06-22 15:56:00,0.66549,0.66551,0.66543,0.66548,173599996.0
2005-06-22 15:57:00,0.66551,0.66558,0.66547,0.66547,62600000.0
2005-06-22 15:58:00,0.66543,0.66556,0.66539,0.66556,132500003.0
2005-06-22 15:59:00,0.66568,0.66576,0.66568,0.6657,136199997.0
2005-06-22 16:00:00,0.66568,0.66579,0.66561,0.66569,197500003.0
2005-06-22 16:01:00,0.66567,0.66567,0.66558,0.66558,27100001.0
2005-06-22 16:02:00,0.66554,0.6656,0.66554,0.66556,134600002.0
2005-06-22 16:03:00,0.66553,0.66556,0.6655,0.6655,209800002.0
2005-06-22 16:04:00,0.66563,0.66563,0.66548,0.66548,125699998.0
2005-06-22 16:05:00,0.66536,0.66544,0.66533,0.66539,165300001.0
2005-06-22 16:06:00,0.66536,0.66537,0.66529,0.66533,130100001.0
2005-06-22 16:07:00,0.66534,0.6654,0.66529,0.66533,190400004.0
2005-06-22 16:08:00,0.66533,0.66542,0.66533,0.66534,141499999.0
2005-06-22 16:09:00,0.6654,0.6654,0.66523,0.6653,153599998.0
2005-06-22 16:10:00,0.66524,0.66544,0.66522,0.66544,149599996.0
2005-06-22 16:11:00,0.66544,0.66544,0.66538,0.66543,74799997.0
2005-06-22 16:12:00,0.66539,0.6654,0.66537,0.66538,138399998.0
2005-06-22 16:13:00,0.66542,0.66542,0.6654,0.66541,74300001.0
2005-06-22 16:14:00,0.66542,0.66543,0.66533,0.66533,210099997.0
2005-06-22 16:15:00,0.66535,0.6654,0.66535,0.6654,47900002.0
2005-06-22 16:16:00,0.66538,0.66539,0.66528,0.66539,141700000.0
2005-06-22 16:17:00,0.66532,0.6654,0.66528,0.66535,179199999.0
2005-06-22 16:18:00,0.66537,0.66539,0.66526,0.66528,199099998.0
2005-06-22 16:19:00,0.66532,0.66537,0.66526,0.66536,148000003.0
2005-06-22 16:20:00,0.66536,0.66537,0.66528,0.6653,154900001.0
2005-06-22 16:21:00,0.66531,0.66535,0.6653,0.6653,106899997.0
2005-06-22 16:22:00,0.66531,0.6654,0.66531,0.6654,87400001.0
2005-06-22 16:23:00,0.66543,0.66544,0.6654,0.66544,98000002.0
2005-06-22 16:24:00,0.66546,0.6655,0.66543,0.66547,265599998.0
2005-06-22 16:25:00,0.66551,0.66555,0.6654,0.6655,153600004.0
2005-06-22 16:26:00,0.66544,0.66556,0.66544,0.66556,158300002.0
2005-06-22 16:27:00,0.66558,0.66558,0.66548,0.66552,223599999.0
2005-06-22 16:28:00,0.66554,0.6656,0.66554,0.66559,72199998.0
2005-06-22 16:29:00,0.66559,0.66562,0.66555,0.66559,140500004.0
2005-06-22 16:30:00,0.6656,0.6656,0.66551,0.66555,43100000.0
2005-06-22 16:31:00,0.6656,0.66562,0.66551,0.66551,103900000.0
2005-06-22 16:32:00,0.66552,0.66561,0.66552,0.66555,130200001.0
2005-06-22 16:33:00,0.66553,0.66555,0.66545,0.66553,119499999.0
2005-06-22 16:34:00,0.66555,0.66555,0.6655,0.6655,57800001.0
2005-06-22 16:35:00,0.66556,0.66559,0.66552,0.66557,198500002.0
2005-06-22 16:36:00,0.66553,0.66565,0.66553,0.66557,175599997.0
2005-06-22 16:37:00,0.6655,0.6656,0.6655,0.66556,188500002.0
2005-06-22 16:38:00,0.66555,0.66559,0.66549,0.66552,197800001.0
2005-06-22 16:39:00,0.66551,0.66555,0.66551,0.66555,122100001.0
2005-06-22 16:40:00,0.66554,0.66554,0.66546,0.66546,62900001.0
2005-06-22 16:41:00,0.6654,0.66552,0.6654,0.66552,133700000.0
2005-06-22 16:42:00,0.66552,0.66552,0.66545,0.6655,187899996.0
2005-06-22 16:43:00,0.66546,0.6655,0.66542,0.66548,159300003.0
2005-06-22 16:44:00,0.66545,0.66551,0.66545,0.6655,280399996.0
2005-06-22 16:45:00,0.66546,0.6655,0.66544,0.66544,139199998.0
2005-06-22 16:46:00,0.66545,0.66548,0.6654,0.66541,266999998.0
2005-06-22 16:47:00,0.66536,0.66536,0.66531,0.66531,63100001.0
2005-06-22 16:48:00,0.66532,0.66532,0.66522,0.66522,108400001.0
2005-06-22 16:49:00,0.66522,0.66524,0.66515,0.66523,160700000.0
2005-06-22 16:50:00,0.66523,0.66523,0.66512,0.66512,94199998.0
2005-06-22 16:51:00,0.66511,0.66516,0.66511,0.66515,92399998.0
2005-06-22 16:52:00,0.66522,0.6654,0.66522,0.66537,113300003.0
2005-06-22 16:53:00,0.66535,0.66535,0.66521,0.66533,113299996.0
2005-06-22 16:54:00,0.66532,0.66538,0.6653,0.66536,184200004.0
2005-06-22 16:55:00,0.66543,0.66543,0.66539,0.66539,31100000.0
2005-06-22 16:56:00,0.66534,0.66539,0.66534,0.66537,101799997.0
2005-06-22 16:57:00,0.66541,0.66544,0.66539,0.66543,132800001.0
2005-06-22 16:58:00,0.66539,0.6654,0.66534,0.66539,128300001.0
2005-06-22 16:59:00,0.66544,0.66546,0.66544,0.66546,37499998.0
2005-06-22 17:00:00,0.66549,0.66549,0.66543,0.66543,65999999.0
2005-06-22 17:01:00,0.66547,0.66553,0.66547,0.6655,168400003.0
2005-06-22 17:02:00,0.66551,0.66553,0.66548,0.6655,170799999.0
2005-06-22 17:03:00,0.66549,0.66554,0.66545,0.66547,137599998.0
2005-06-22 17:04:00,0.66551,0.66554,0.66542,0.66542,87700000.0
2005-06-22 17:05:00,0.6654,0.66545,0.6654,0.66545,214799997.0
2005-06-22 17:06:00,0.66542,0.66548,0.66542,0.66548,133800000.0
2005-06-22 17:07:00,0.66546,0.66553,0.6654,0.66553,234900002.0
2005-06-22 17:08:00,0.6655,0.66557,0.6655,0.66555,125300000.0
2005-06-22 17:09:00,0.66552,0.66559,0.66547,0.66551,147500001.0
2005-06-22 17:10:00,0.66559,0.66561,0.66555,0.66559,210100001.0
2005-06-22 17:11:00,0.66557,0.6656,0.66557,0.66558,136400002.0
2005-06-22 17:12:00,0.66557,0.66568,0.66554,0.66561,74900001.0
2005-06-22 17:13:00,0.66568,0.66578,0.66562,0.66572,181500003.0
2005-06-22 17:14:00,0.6657,0.66577,0.66568,0.66575,184900001.0
2005-06-22 17:15:00,0.66575,0.66578,0.66572,0.66576,111199997.0
2005-06-22 17:16:00,0.6658,0.6658,0.66571,0.66579,107500000.0
2005-06-22 17:17:00,0.66584,0.66587,0.66578,0.66583,114099999.0
2005-06-22 17:18:00,0.66581,0.66581,0.66576,0.66578,140100002.0
2005-06-22 17:19:00,0.66577,0.66577,0.66568,0.6657,121300000.0
2005-06-22 17:20:00,0.66575,0.66575,0.66568,0.66568,128799997.0
2005-06-22 17:21:00,0.6657,0.6657,0.66561,0.66565,173000002.0
2005-06-22 17:22:00,0.66567,0.6657,0.66567,0.66568,60300000.0
2005-06-22 17:23:00,0.66568,0.66572,0.66565,0.66565,176800001.0
2005-06-22 17:24:00,0.66571,0.66575,0.66568,0.66573,237000003.0
2005-06-22 17:25:00,0.6657,0.66573,0.66567,0.66568,165100001.0
2005-06-22 17:26:00,0.66572,0.66577,0.66572,0.66573,104499999.0
2005-06-22 17:27:00,0.66569,0.66578,0.66569,0.66575,105700001.0
2005-06-22 17:28:00,0.66577,0.66577,0.66569,0.66574,47000000.0
2005-06-22 17:29:00,0.66578,0.66578,0.66572,0.66572,68600003.0
2005-06-22 17:30:00,0.66581,0.66599,0.66581,0.66595,98099999.0
2005-06-22 17:31:00,0.66598,0.66598,0.66587,0.66592,155799998.0
2005-06-22 17:32:00,0.66593,0.66593,0.66583,0.66583,100699999.0
2005-06-22 17:33:00,0.66573,0.66579,0.66563,0.66579,128600000.0
2005-06-22 17:34:00,0.66574,0.66574,0.66559,0.66559,171299998.0
2005-06-22 17:35:00,0.66561,0.66567,0.66561,0.66565,83900001.0
2005-06-22 17:36:00,0.66563,0.66563,0.66555,0.66555,160899998.0
2005-06-22 17:37:00,0.66554,0.66558,0.66552,0.66552,138600000.0
2005-06-22 17:38:00,0.6655,0.66557,0.66547,0.66547,112500003.0
2005-06-22 17:39:00,0.66547,0.66549,0.66545,0.66546,128899999.0
2005-06-22 17:40:00,0.6654,0.66545,0.66537,0.66545,147199999.0
2005-06-22 17:41:00,0.66542,0.6655,0.66542,0.66542,140299998.0
2005-06-22 17:42:00,0.66538,0.66547,0.66538,0.6654,82899999.0
2005-06-22 17:43:00,0.66546,0.66547,0.66542,0.66543,107699999.0
2005-06-22 17:44:00,0.66541,0.66554,0.66541,0.66554,163500001.0
2005-06-22 17:45:00,0.66556,0.66556,0.66549,0.66553,172899999.0
2005-06-22 17:46:00,0.66557,0.66558,0.66557,0.66558,43800002.0
2005-06-22 17:47:00,0.66556,0.6656,0.66555,0.66558,151400001.0
2005-06-22 17:48:00,0.6655,0.66559,0.6655,0.66558,26300000.0
2005-06-22 17:49:00,0.66558,0.66558,0.66553,0.66553,57200001.0
2005-06-22 17:50:00,0.66542,0.6655,0.66542,0.6655,36000000.0
2005-06-22 17:51:00,0.66555,0.66561,0.66555,0.6656,116499998.0
2005-06-22 17:52:00,0.66554,0.66554,0.66552,0.66552,50400002.0
2005-06-22 17:53:00,0.66548,0.66551,0.66546,0.66548,166899997.0
2005-06-22 17:54:00,0.6655,0.66557,0.66549,0.66557,169199997.0
2005-06-22 17:55:00,0.66556,0.66556,0.66549,0.66553,114200004.0
2005-06-22 17:56:00,0.66553,0.66553,0.66553,0.66553,7900000.0
2005-06-22 17:57:00,0.66551,0.66551,0.66549,0.66549,45500000.0
2005-06-22 17:58:00,0.66549,0.66554,0.66545,0.66554,110799999.0
2005-06-22 17:59:00,0.66558,0.66558,0.6655,0.66555,122900000.0
2005-06-22 18:00:00,0.66554,0.6656,0.66552,0.66556,188500000.0
2005-06-22 18:01:00,0.6656,0.66567,0.66559,0.66565,986500006.0
2005-06-22 18:02:00,0.66557,0.6656,0.66553,0.66555,1518100000.0
2005-06-22 18:03:00,0.66558,0.66564,0.66553,0.66555,1877199991.0
2005-06-22 18:04:00,0.66553,0.66558,0.6655,0.66558,757499999.0
2005-06-22 18:05:00,0.6655,0.66552,0.6654,0.6654,1162500009.0
2005-06-22 18:06:00,0.66543,0.66544,0.66533,0.66541,1835200004.0
2005-06-22 18:07:00,0.6651,0.6652,0.6651,0.6652,2089699997.0
2005-06-22 18:08:00,0.66532,0.66543,0.6653,0.66533,2089699997.0
2005-06-22 18:09:00,0.66531,0.66534,0.66526,0.66532,771399996.0
2005-06-22 18:10:00,0.66536,0.66546,0.66534,0.66534,1137800002.0
2005-06-22 18:11:00,0.6653,0.66539,0.6653,0.66539,1198699985.0
2005-06-22 18:12:00,0.66532,0.66532,0.66515,0.66515,883399996.0
2005-06-22 18:13:00,0.66517,0.66523,0.66515,0.66518,738599993.0
2005-06-22 18:14:00,0.66519,0.66519,0.66509,0.66515,1512700002.0
2005-06-22 18:15:00,0.66518,0.66523,0.66512,0.66512,2146799994.0
2005-06-22 18:16:00,0.66514,0.66514,0.66506,0.66507,1421699993.0
2005-06-22 18:17:00,0.66507,0.66516,0.66507,0.66512,627800001.0
2005-06-22 18:18:00,0.66508,0.66519,0.66495,0.66495,839299992.0
2005-06-22 18:19:00,0.66497,0.66504,0.66489,0.66493,768100001.0
2005-06-22 18:20:00,0.66495,0.66498,0.66482,0.66482,616699997.0
2005-06-22 18:21:00,0.66485,0.66492,0.66481,0.66481,1006300002.0
2005-06-22 18:22:00,0.66484,0.66492,0.66475,0.66488,1233299996.0
2005-06-22 18:23:00,0.66491,0.66501,0.66485,0.66493,1217799995.0
2005-06-22 18:24:00,0.66492,0.66507,0.66489,0.665,1005999999.0
2005-06-22 18:25:00,0.66505,0.66519,0.66505,0.66512,692900008.0
2005-06-22 18:26:00,0.6652,0.66522,0.66513,0.66522,909599995.0
2005-06-22 18:27:00,0.66525,0.66533,0.66506,0.66506,824800005.0
2005-06-22 18:28:00,0.66503,0.66517,0.66496,0.66517,590500003.0
2005-06-22 18:29:00,0.66515,0.66517,0.66496,0.66506,743799998.0
2005-06-22 18:30:00,0.66507,0.66514,0.66505,0.66509,655300004.0
2005-06-22 18:31:00,0.66505,0.66514,0.66504,0.66505,612899995.0
2005-06-22 18:32:00,0.66503,0.66505,0.66487,0.66487,609900001.0
2005-06-22 18:33:00,0.66488,0.66495,0.66481,0.6649,760499999.0
2005-06-22 18:34:00,0.66489,0.66497,0.66485,0.66494,904999998.0
2005-06-22 18:35:00,0.66495,0.66499,0.6649,0.6649,598799999.0
2005-06-22 18:36:00,0.66485,0.66492,0.66485,0.6649,110200000.0
2005-06-22 18:37:00,0.66491,0.665,0.66491,0.66498,421299999.0
2005-06-22 18:38:00,0.66501,0.66502,0.66497,0.66497,239199996.0
2005-06-22 18:39:00,0.66502,0.66504,0.66495,0.66495,595499991.0
2005-06-22 18:40:00,0.66493,0.66493,0.66482,0.66482,352699999.0
2005-06-22 18:41:00,0.66482,0.66489,0.66481,0.66488,610500006.0
2005-06-22 18:42:00,0.66493,0.66499,0.66487,0.6649,398800005.0
2005-06-22 18:43:00,0.66488,0.66495,0.66488,0.66492,341399999.0
2005-06-22 18:44:00,0.66494,0.66494,0.66483,0.66484,638799997.0
2005-06-22 18:45:00,0.66485,0.66493,0.66484,0.66488,310299998.0
2005-06-22 18:46:00,0.66498,0.66502,0.66494,0.66495,233899998.0
2005-06-22 18:47:00,0.665,0.66517,0.665,0.66517,158799999.0
2005-06-22 18:48:00,0.66517,0.66523,0.66512,0.66523,393399997.0
2005-06-22 18:49:00,0.66519,0.66526,0.66516,0.66524,303799998.0
2005-06-22 18:50:00,0.66522,0.66529,0.6652,0.66528,158899997.0
2005-06-22 18:51:00,0.66526,0.66526,0.66517,0.6652,250299997.0
2005-06-22 18:52:00,0.66526,0.6653,0.6652,0.6652,375500001.0
2005-06-22 18:53:00,0.66517,0.66517,0.66502,0.66502,639800002.0
2005-06-22 18:54:00,0.66508,0.66515,0.66506,0.66515,334799998.0
2005-06-22 18:55:00,0.66502,0.66525,0.66479,0.6652,527599999.0
2005-06-22 18:56:00,0.66515,0.66526,0.66515,0.66522,459700000.0
2005-06-22 18:57:00,0.66526,0.66535,0.66524,0.66524,225800001.0
2005-06-22 18:58:00,0.66522,0.66534,0.66522,0.66527,975700009.0
2005-06-22 18:59:00,0.66524,0.66531,0.6652,0.6652,756600006.0
2005-06-22 19:00:00,0.6652,0.66525,0.66513,0.66524,522199998.0
2005-06-22 19:01:00,0.66523,0.66523,0.66517,0.6652,85600001.0
2005-06-22 19:02:00,0.66522,0.66528,0.66521,0.66525,334499999.0
2005-06-22 19:03:00,0.66524,0.66532,0.66522,0.66527,472200003.0
2005-06-22 19:04:00,0.6653,0.66533,0.66524,0.6653,418400003.0
2005-06-22 19:05:00,0.66524,0.66532,0.66516,0.66527,496499998.0
2005-06-22 19:06:00,0.66522,0.66538,0.66522,0.66531,708799997.0
2005-06-22 19:07:00,0.66536,0.66536,0.66528,0.6653,404200000.0
2005-06-22 19:08:00,0.66538,0.66538,0.66524,0.66525,1092999993.0
2005-06-22 19:09:00,0.66523,0.66536,0.66519,0.66536,528799999.0
2005-06-22 19:10:00,0.66537,0.66537,0.66526,0.6653,357199996.0
2005-06-22 19:11:00,0.66528,0.66538,0.66528,0.66538,225499999.0
2005-06-22 19:12:00,0.66538,0.66538,0.66532,0.66533,204000004.0
2005-06-22 19:13:00,0.66535,0.66543,0.6653,0.66534,432699997.0
2005-06-22 19:14:00,0.66525,0.66528,0.66521,0.66527,255299999.0
2005-06-22 19:15:00,0.66528,0.66531,0.66519,0.66522,595999999.0
2005-06-22 19:16:00,0.66523,0.66527,0.66522,0.66525,198900001.0
2005-06-22 19:17:00,0.66524,0.66524,0.6652,0.66524,375400000.0
2005-06-22 19:18:00,0.66523,0.66526,0.66519,0.66519,298000005.0
2005-06-22 19:19:00,0.66514,0.66516,0.6651,0.66511,375900001.0
2005-06-22 19:20:00,0.66507,0.66513,0.66507,0.66507,294699996.0
2005-06-22 19:21:00,0.66509,0.66509,0.66496,0.66499,208800001.0
2005-06-22 19:22:00,0.66502,0.66506,0.66501,0.66501,252300001.0
2005-06-22 19:23:00,0.66497,0.66503,0.66495,0.66503,352100000.0
2005-06-22 19:24:00,0.66503,0.66504,0.66497,0.66503,140199997.0
2005-06-22 19:25:00,0.66502,0.66503,0.66495,0.66502,82600000.0
2005-06-22 19:26:00,0.66503,0.66506,0.66497,0.66497,385999995.0
2005-06-22 19:27:00,0.66497,0.66498,0.6649,0.66492,586099994.0
2005-06-22 19:28:00,0.66486,0.66493,0.6648,0.66493,156100001.0
2005-06-22 19:29:00,0.66495,0.66495,0.66488,0.6649,609599994.0
2005-06-22 19:30:00,0.66487,0.66488,0.66482,0.66486,585499997.0
2005-06-22 19:31:00,0.66469,0.66485,0.6645,0.66465,676100004.0
2005-06-22 19:32:00,0.66492,0.66496,0.66487,0.66496,538799994.0
2005-06-22 19:33:00,0.66493,0.66493,0.66487,0.66492,266300002.0
2005-06-22 19:34:00,0.66495,0.66498,0.66492,0.66492,466300001.0
2005-06-22 19:35:00,0.6649,0.66496,0.6649,0.66492,489299997.0
2005-06-22 19:36:00,0.66493,0.66493,0.66485,0.6649,504500002.0
2005-06-22 19:37:00,0.6649,0.66496,0.66488,0.6649,282199998.0
2005-06-22 19:38:00,0.66488,0.66488,0.6648,0.66483,294800006.0
2005-06-22 19:39:00,0.6648,0.66493,0.6648,0.66493,859200004.0
2005-06-22 19:40:00,0.66492,0.66499,0.66487,0.66488,585399995.0
2005-06-22 19:41:00,0.66487,0.66492,0.66482,0.66488,598999999.0
2005-06-22 19:42:00,0.6649,0.66494,0.66489,0.66492,411700008.0
2005-06-22 19:43:00,0.66487,0.66493,0.66484,0.66493,110099998.0
2005-06-22 19:44:00,0.66489,0.66491,0.66483,0.66483,333800002.0
2005-06-22 19:45:00,0.66488,0.66488,0.66482,0.66486,389200002.0
2005-06-22 19:46:00,0.66491,0.66494,0.66491,0.66494,171299998.0
2005-06-22 19:47:00,0.66495,0.66495,0.6649,0.66493,130400004.0
2005-06-22 19:48:00,0.66492,0.66495,0.66492,0.66495,128099999.0
2005-06-22 19:49:00,0.66492,0.66495,0.6649,0.66495,369499997.0
2005-06-22 19:50:00,0.66494,0.66495,0.6649,0.66495,437599991.0
2005-06-22 19:51:00,0.66494,0.66496,0.66486,0.66495,299199997.0
2005-06-22 19:52:00,0.66494,0.66495,0.66492,0.66494,241699997.0
2005-06-22 19:53:00,0.66495,0.66497,0.66491,0.66491,206199999.0
2005-06-22 19:54:00,0.6649,0.66495,0.66487,0.66495,153699998.0
2005-06-22 19:55:00,0.66491,0.66492,0.66483,0.6649,167099996.0
2005-06-22 19:56:00,0.6649,0.6649,0.6649,0.6649,55300000.0
2005-06-22 19:57:00,0.66477,0.66487,0.66454,0.66464,499499995.0
2005-06-22 19:58:00,0.66488,0.6649,0.66487,0.66487,190800000.0
2005-06-22 19:59:00,0.66488,0.66495,0.66488,0.66492,409900003.0
2005-06-22 20:00:00,0.66493,0.66497,0.66492,0.66497,127199997.0
2005-06-22 20:01:00,0.66497,0.66497,0.66492,0.66497,259900001.0
2005-06-22 20:02:00,0.66497,0.66498,0.66492,0.66492,103700003.0
2005-06-22 20:03:00,0.66495,0.66499,0.66491,0.66499,194000002.0
2005-06-22 20:04:00,0.66502,0.66508,0.66502,0.66506,95200002.0
2005-06-22 20:05:00,0.66505,0.66509,0.66504,0.66505,217300000.0
2005-06-22 20:06:00,0.66502,0.66506,0.66502,0.66502,272700000.0
2005-06-22 20:07:00,0.66499,0.66502,0.66499,0.665,172999998.0
2005-06-22 20:08:00,0.66505,0.66506,0.665,0.66505,765899994.0
2005-06-22 20:09:00,0.66503,0.66509,0.66502,0.66509,262399998.0
2005-06-22 20:10:00,0.6651,0.66515,0.66509,0.66513,148800002.0
2005-06-22 20:11:00,0.66513,0.66522,0.66513,0.66522,180400003.0
2005-06-22 20:12:00,0.66525,0.66527,0.66516,0.66525,986300005.0
2005-06-22 20:13:00,0.66525,0.66531,0.66515,0.66516,298799999.0
2005-06-22 20:14:00,0.66514,0.66514,0.66508,0.66508,513100008.0
2005-06-22 20:15:00,0.66509,0.66509,0.66501,0.66502,689600000.0
2005-06-22 20:16:00,0.66503,0.66511,0.66503,0.66511,385800004.0
2005-06-22 20:17:00,0.66511,0.66512,0.66509,0.66512,73000000.0
2005-06-22 20:18:00,0.66515,0.66519,0.6651,0.66512,203200001.0
2005-06-22 20:19:00,0.66512,0.66512,0.66505,0.66508,542399996.0
2005-06-22 20:20:00,0.66509,0.66514,0.66508,0.66512,511600000.0
2005-06-22 20:21:00,0.66513,0.66513,0.66508,0.66513,59899999.0
2005-06-22 20:22:00,0.66513,0.66514,0.66505,0.66507,119499999.0
2005-06-22 20:23:00,0.66506,0.66512,0.66506,0.66509,681999993.0
2005-06-22 20:24:00,0.66477,0.665,0.66472,0.66497,340700007.0
2005-06-22 20:25:00,0.66505,0.6651,0.66505,0.66508,469700002.0
2005-06-22 20:26:00,0.66508,0.66512,0.66505,0.6651,751399996.0
2005-06-22 20:27:00,0.66508,0.66512,0.66505,0.66506,352200004.0
2005-06-22 20:28:00,0.66508,0.66512,0.66502,0.66505,524699999.0
2005-06-22 20:29:00,0.66506,0.66506,0.66497,0.66502,609700005.0
2005-06-22 20:30:00,0.66503,0.66511,0.66501,0.66505,1946999992.0
2005-06-22 20:31:00,0.66578,0.66578,0.6649,0.6649,916200002.0
2005-06-22 20:32:00,0.66498,0.66498,0.66487,0.6649,1308700015.0
2005-06-22 20:33:00,0.6649,0.66497,0.6649,0.66495,375400002.0
2005-06-22 20:34:00,0.6649,0.66492,0.66483,0.66483,297900004.0
2005-06-22 20:35:00,0.66487,0.66492,0.66485,0.66487,282000001.0
2005-06-22 20:36:00,0.66487,0.66489,0.66484,0.66487,323199997.0
2005-06-22 20:37:00,0.66487,0.66499,0.66486,0.66492,756599992.0
2005-06-22 20:38:00,0.6649,0.66498,0.6649,0.6649,877199993.0
2005-06-22 20:39:00,0.66487,0.6649,0.66484,0.66485,549699993.0
2005-06-22 20:40:00,0.66485,0.66492,0.66485,0.6649,517600004.0
2005-06-22 20:41:00,0.6648,0.66503,0.6646,0.66476,246599999.0
2005-06-22 20:42:00,0.66492,0.66494,0.66492,0.66494,184599999.0
2005-06-22 20:43:00,0.66493,0.66493,0.66484,0.6649,524600002.0
2005-06-22 20:44:00,0.66494,0.66494,0.66487,0.66492,829699998.0
2005-06-22 20:45:00,0.66492,0.66495,0.6649,0.66492,430699994.0
2005-06-22 20:46:00,0.66492,0.66492,0.66482,0.66482,245100000.0
2005-06-22 20:47:00,0.66485,0.66492,0.66485,0.6649,684599999.0
2005-06-22 20:48:00,0.6649,0.66498,0.66488,0.6649,825999994.0
2005-06-22 20:49:00,0.66492,0.66499,0.6649,0.66499,267299998.0
2005-06-22 20:50:00,0.66499,0.66499,0.66484,0.66493,1462099994.0
2005-06-22 20:51:00,0.66492,0.66494,0.66486,0.66487,386800006.0
2005-06-22 20:52:00,0.66495,0.66498,0.6649,0.66492,630699997.0
2005-06-22 20:53:00,0.66494,0.66497,0.66488,0.66492,850099994.0
2005-06-22 20:54:00,0.66494,0.66494,0.66485,0.6649,619799995.0
2005-06-22 20:55:00,0.66492,0.66499,0.6649,0.66497,567500006.0
2005-06-22 20:56:00,0.66503,0.66507,0.66495,0.665,1349100000.0
2005-06-22 20:57:00,0.66497,0.66502,0.66497,0.665,1087300005.0
2005-06-22 20:58:00,0.66502,0.66516,0.66502,0.66512,720999987.0
2005-06-22 20:59:00,0.66518,0.66527,0.66517,0.6652,1631900012.0
2005-06-22 21:00:00,0.66525,0.66534,0.66524,0.6653,1386700012.0
2005-06-22 21:01:00,0.66525,0.6653,0.66515,0.66521,1086900007.0
2005-06-22 21:02:00,0.6652,0.6652,0.66515,0.66517,325500002.0
2005-06-22 21:03:00,0.66517,0.66522,0.66515,0.66517,615000006.0
2005-06-22 21:04:00,0.66517,0.66517,0.66512,0.66512,410499998.0
2005-06-22 21:05:00,0.66514,0.66534,0.66514,0.66531,611299994.0
2005-06-22 21:06:00,0.66532,0.66532,0.66524,0.66529,764399999.0
2005-06-22 21:07:00,0.66529,0.66537,0.66528,0.66532,148800002.0
2005-06-22 21:08:00,0.66534,0.66539,0.66533,0.66533,46200000.0
2005-06-22 21:09:00,0.6654,0.66543,0.66535,0.66543,255600000.0
2005-06-22 21:10:00,0.66538,0.66538,0.66529,0.66535,254000000.0
2005-06-22 21:11:00,0.66541,0.66542,0.66537,0.66541,314599998.0
2005-06-22 21:12:00,0.66536,0.66539,0.66536,0.66539,56200000.0
2005-06-22 21:13:00,0.6654,0.66541,0.66532,0.66532,344399993.0
2005-06-22 21:14:00,0.66537,0.66543,0.66536,0.66541,657100002.0
2005-06-22 21:15:00,0.66543,0.66544,0.66538,0.66541,332199995.0
2005-06-22 21:16:00,0.66538,0.66542,0.66535,0.66542,284900000.0
2005-06-22 21:17:00,0.66538,0.66538,0.66532,0.66538,208400001.0
2005-06-22 21:18:00,0.66535,0.66538,0.66532,0.66535,230600003.0
2005-06-22 21:19:00,0.66513,0.66524,0.66499,0.66511,527099999.0
2005-06-22 21:20:00,0.66533,0.66533,0.66521,0.66523,1010500002.0
2005-06-22 21:21:00,0.66532,0.66538,0.66532,0.66535,288400003.0
2005-06-22 21:22:00,0.6654,0.66542,0.66537,0.66542,747999999.0
2005-06-22 21:23:00,0.66538,0.66538,0.66534,0.66534,29600000.0
2005-06-22 21:24:00,0.66536,0.66538,0.66535,0.66535,170000001.0
2005-06-22 21:25:00,0.66536,0.66537,0.66529,0.66533,278800001.0
2005-06-22 21:26:00,0.66537,0.66539,0.66536,0.66536,106800002.0
2005-06-22 21:27:00,0.66538,0.66539,0.66534,0.66539,135200002.0
2005-06-22 21:28:00,0.66538,0.66539,0.66531,0.66533,284400002.0
2005-06-22 21:29:00,0.66532,0.66532,0.66527,0.66527,89200002.0
2005-06-22 21:30:00,0.66526,0.66533,0.66526,0.66533,128500004.0
2005-06-22 21:31:00,0.66533,0.66534,0.66527,0.66528,244099996.0
2005-06-22 21:32:00,0.66528,0.66533,0.66524,0.6653,703400007.0
2005-06-22 21:33:00,0.66528,0.66528,0.66515,0.66518,456200012.0
2005-06-22 21:34:00,0.6652,0.66534,0.6652,0.66532,424400001.0
2005-06-22 21:35:00,0.66535,0.66537,0.6653,0.66537,176300002.0
2005-06-22 21:36:00,0.66517,0.66529,0.6651,0.66529,121299998.0
2005-06-22 21:37:00,0.6654,0.6654,0.66538,0.6654,268699998.0
2005-06-22 21:38:00,0.66538,0.6654,0.66535,0.6654,207700001.0
2005-06-22 21:39:00,0.66535,0.66543,0.66535,0.6654,125799999.0
2005-06-22 21:40:00,0.66537,0.66542,0.66537,0.66537,254200005.0
2005-06-22 21:41:00,0.66538,0.66543,0.66538,0.66543,57399998.0
2005-06-22 21:42:00,0.66507,0.66524,0.66496,0.6652,128499998.0
2005-06-22 21:43:00,0.66537,0.6654,0.66529,0.66529,317299997.0
2005-06-22 21:44:00,0.66528,0.66534,0.66528,0.66534,585800004.0
2005-06-22 21:45:00,0.66534,0.66534,0.66531,0.66531,60799998.0
2005-06-22 21:46:00,0.6653,0.6653,0.66526,0.6653,438700005.0
2005-06-22 21:47:00,0.6653,0.66532,0.6653,0.6653,180400000.0
2005-06-22 21:48:00,0.6651,0.66513,0.66487,0.66492,160799998.0
2005-06-22 21:49:00,0.66528,0.66531,0.66527,0.6653,224400000.0
2005-06-22 21:50:00,0.66528,0.6653,0.66525,0.6653,98400002.0
2005-06-22 21:51:00,0.66528,0.66528,0.66522,0.66527,295599996.0
2005-06-22 21:52:00,0.66524,0.66531,0.66524,0.66525,199500001.0
2005-06-22 21:53:00,0.66529,0.6653,0.66526,0.6653,104200002.0
2005-06-22 21:54:00,0.66531,0.66531,0.66524,0.66524,329900002.0
2005-06-22 21:55:00,0.66522,0.66525,0.6652,0.6652,150400001.0
2005-06-22 21:56:00,0.66526,0.66526,0.6652,0.6652,146999998.0
2005-06-22 21:57:00,0.66522,0.66525,0.6652,0.66522,309999999.0
2005-06-22 21:58:00,0.66522,0.66525,0.66522,0.66525,93699999.0
2005-06-22 21:59:00,0.66526,0.66535,0.66522,0.66535,358100004.0
2005-06-22 22:00:00,0.66534,0.66534,0.66527,0.66532,179800001.0
2005-06-22 22:01:00,0.66535,0.66538,0.6653,0.66535,300100005.0
2005-06-22 22:02:00,0.66535,0.66539,0.6653,0.6653,532900004.0
2005-06-22 22:03:00,0.6653,0.66533,0.66527,0.66529,387700004.0
2005-06-22 22:04:00,0.66529,0.66541,0.66526,0.66533,298300000.0
2005-06-22 22:05:00,0.6653,0.66532,0.6653,0.66532,157200002.0
2005-06-22 22:06:00,0.66534,0.66534,0.66528,0.66531,220499995.0
2005-06-22 22:07:00,0.66527,0.66535,0.66527,0.66535,110799999.0
2005-06-22 22:08:00,0.66484,0.66522,0.6648,0.66493,442599996.0
2005-06-22 22:09:00,0.66532,0.66537,0.66532,0.66535,79499999.0
2005-06-22 22:10:00,0.66533,0.6654,0.66533,0.66533,50900000.0
2005-06-22 22:11:00,0.66533,0.66533,0.66527,0.6653,114700000.0
2005-06-22 22:12:00,0.66533,0.66533,0.66526,0.66528,441600003.0
2005-06-22 22:13:00,0.66529,0.66534,0.66527,0.66534,117799999.0
2005-06-22 22:14:00,0.66535,0.66537,0.6653,0.6653,118799997.0
2005-06-22 22:15:00,0.66537,0.66544,0.66534,0.66537,507600002.0
2005-06-22 22:16:00,0.66537,0.6654,0.66533,0.66537,462000004.0
2005-06-22 22:17:00,0.66542,0.66543,0.66542,0.66543,83199998.0
2005-06-22 22:18:00,0.66544,0.66547,0.66541,0.66547,94400002.0
2005-06-22 22:19:00,0.66523,0.66544,0.66506,0.66542,180499999.0
2005-06-22 22:20:00,0.66543,0.66543,0.6654,0.66543,116899998.0
2005-06-22 22:21:00,0.66531,0.6654,0.66484,0.66527,379999999.0
2005-06-22 22:22:00,0.66542,0.66545,0.6654,0.6654,366499995.0
2005-06-22 22:23:00,0.66538,0.66548,0.66538,0.66538,416000002.0
2005-06-22 22:24:00,0.66541,0.66546,0.66539,0.66542,320199999.0
2005-06-22 22:25:00,0.6654,0.66548,0.6654,0.66546,334299998.0
2005-06-22 22:26:00,0.66542,0.66548,0.66538,0.66538,436699995.0
2005-06-22 22:27:00,0.66538,0.66542,0.66538,0.66542,157400001.0
2005-06-22 22:28:00,0.66542,0.66545,0.6654,0.6654,198400001.0
2005-06-22 22:29:00,0.66545,0.66545,0.66538,0.66539,300800004.0
2005-06-22 22:30:00,0.66547,0.66547,0.6654,0.66542,344099996.0
2005-06-22 22:31:00,0.66546,0.66546,0.66519,0.66533,82899999.0
2005-06-22 22:32:00,0.66542,0.66542,0.66537,0.66539,121000001.0
2005-06-22 22:33:00,0.66541,0.6655,0.66541,0.66548,161300000.0
2005-06-22 22:34:00,0.6655,0.66556,0.66547,0.66547,308299998.0
2005-06-22 22:35:00,0.66546,0.6655,0.66544,0.66547,173799999.0
2005-06-22 22:36:00,0.66546,0.6655,0.66546,0.66549,140199999.0
2005-06-22 22:37:00,0.66534,0.66554,0.66524,0.66539,213199999.0
2005-06-22 22:38:00,0.66548,0.66548,0.66547,0.66547,70299998.0
2005-06-22 22:39:00,0.66548,0.66551,0.66547,0.66547,220500000.0
2005-06-22 22:40:00,0.66546,0.66549,0.66542,0.66545,427499995.0
2005-06-22 22:41:00,0.66541,0.6655,0.66541,0.66548,230699998.0
2005-06-22 22:42:00,0.66542,0.66547,0.66541,0.66544,210900003.0
2005-06-22 22:43:00,0.66548,0.66552,0.66544,0.66544,161199999.0
2005-06-22 22:44:00,0.66545,0.66545,0.66542,0.66545,95800002.0
2005-06-22 22:45:00,0.66548,0.66548,0.66542,0.66545,145499999.0
2005-06-22 22:46:00,0.66545,0.66548,0.66545,0.66548,48600000.0
2005-06-22 22:47:00,0.66548,0.66548,0.6654,0.6654,154299999.0
2005-06-22 22:48:00,0.6654,0.66548,0.66538,0.66538,384500001.0
2005-06-22 22:49:00,0.66548,0.66548,0.6654,0.6654,184599996.0
2005-06-22 22:50:00,0.66545,0.66548,0.66542,0.66542,85500002.0
2005-06-22 22:51:00,0.66544,0.66548,0.66541,0.66548,116899997.0
2005-06-22 22:52:00,0.66547,0.66547,0.66543,0.66543,115600001.0
2005-06-22 22:53:00,0.66545,0.66551,0.66542,0.66545,98200001.0
2005-06-22 22:54:00,0.66544,0.66551,0.66544,0.66548,47800000.0
2005-06-22 22:55:00,0.66548,0.66555,0.66548,0.66555,88200000.0
2005-06-22 22:56:00,0.66554,0.66558,0.66553,0.66556,96499999.0
2005-06-22 22:57:00,0.6655,0.66551,0.66545,0.66547,247699998.0
2005-06-22 22:58:00,0.66547,0.66553,0.66543,0.66545,449900002.0
2005-06-22 22:59:00,0.66546,0.66555,0.66538,0.66538,384300005.0
2005-06-22 23:00:00,0.66525,0.66558,0.66525,0.66552,164700001.0
2005-06-22 23:01:00,0.66548,0.66548,0.66526,0.66536,80700001.0
2005-06-22 23:02:00,0.66498,0.66547,0.66497,0.66537,153200002.0
2005-06-22 23:03:00,0.66513,0.66551,0.66509,0.66543,98200000.0
2005-06-22 23:04:00,0.66508,0.66543,0.66508,0.66528,166799997.0
2005-06-22 23:05:00,0.66527,0.66558,0.66524,0.66535,167099999.0
2005-06-22 23:06:00,0.66545,0.66555,0.66522,0.66524,93700000.0
2005-06-22 23:07:00,0.6652,0.66553,0.66519,0.66548,58600001.0
2005-06-22 23:08:00,0.66548,0.6655,0.66529,0.66532,271100004.0
2005-06-22 23:09:00,0.66545,0.66556,0.66525,0.66542,132299998.0
2005-06-22 23:10:00,0.66521,0.66553,0.66516,0.66538,193500001.0
2005-06-22 23:11:00,0.66541,0.66555,0.66524,0.66542,236000000.0
2005-06-22 23:12:00,0.66532,0.66543,0.66514,0.66533,129100001.0
2005-06-22 23:13:00,0.66539,0.6655,0.66527,0.66539,172300002.0
2005-06-22 23:14:00,0.66523,0.66556,0.66512,0.66551,180200003.0
2005-06-22 23:15:00,0.66541,0.66546,0.6653,0.66541,143899998.0
2005-06-22 23:16:00,0.6652,0.66546,0.66516,0.66546,97500002.0
2005-06-22 23:17:00,0.6655,0.66553,0.66528,0.66528,199499999.0
2005-06-22 23:18:00,0.66524,0.66551,0.66512,0.66512,143799998.0
2005-06-22 23:19:00,0.66509,0.66548,0.66509,0.66544,98400002.0
2005-06-22 23:20:00,0.66518,0.66537,0.66499,0.66502,109400004.0
2005-06-22 23:21:00,0.66506,0.66542,0.66502,0.66502,143600003.0
2005-06-22 23:22:00,0.66493,0.66543,0.66489,0.66532,245800001.0
2005-06-22 23:23:00,0.66535,0.66546,0.66505,0.66537,201400006.0
2005-06-22 23:24:00,0.6653,0.66558,0.66525,0.66558,69800001.0
2005-06-22 23:25:00,0.66535,0.66544,0.66521,0.6654,227100000.0
2005-06-22 23:26:00,0.66517,0.66554,0.66517,0.66547,123400001.0
2005-06-22 23:27:00,0.66545,0.66549,0.66527,0.66542,253599999.0
2005-06-22 23:28:00,0.66528,0.66554,0.6652,0.66527,193799999.0
2005-06-22 23:29:00,0.66531,0.66555,0.66531,0.66531,137700001.0
2005-06-22 23:30:00,0.66533,0.66544,0.66506,0.66542,154400001.0
2005-06-22 23:31:00,0.6655,0.66557,0.66523,0.66532,178799998.0
2005-06-22 23:32:00,0.66514,0.66535,0.66508,0.66535,170499996.0
2005-06-22 23:33:00,0.66545,0.66549,0.66513,0.66522,204400003.0
2005-06-22 23:34:00,0.66528,0.66554,0.66528,0.66543,128699999.0
2005-06-22 23:35:00,0.6654,0.66545,0.66511,0.66545,160699997.0
2005-06-22 23:36:00,0.66525,0.66546,0.66514,0.66519,208099999.0
2005-06-22 23:37:00,0.66539,0.66548,0.66527,0.66548,175000000.0
2005-06-22 23:38:00,0.66508,0.66556,0.66508,0.66553,111499997.0
2005-06-22 23:39:00,0.66542,0.66559,0.66524,0.66556,106900002.0
2005-06-22 23:40:00,0.66517,0.66558,0.66517,0.66554,153299998.0
2005-06-22 23:41:00,0.66516,0.66556,0.66509,0.66551,126600003.0
2005-06-22 23:42:00,0.66528,0.66547,0.66511,0.66539,222200004.0
2005-06-22 23:43:00,0.66567,0.66567,0.66523,0.66523,167399998.0
2005-06-22 23:44:00,0.66534,0.66547,0.66507,0.66514,200200003.0
2005-06-22 23:45:00,0.66507,0.66556,0.66507,0.66517,237000001.0
2005-06-22 23:46:00,0.6653,0.66554,0.66521,0.6653,332199998.0
2005-06-22 23:47:00,0.66542,0.66553,0.66525,0.66541,307800002.0
2005-06-22 23:48:00,0.66555,0.6656,0.66555,0.66556,85099999.0
2005-06-22 23:49:00,0.66557,0.66561,0.66557,0.66561,36100001.0
2005-06-22 23:50:00,0.6656,0.6656,0.6656,0.6656,14500000.0
2005-06-22 23:51:00,0.66544,0.6656,0.66526,0.66526,196799998.0
2005-06-22 23:52:00,0.66557,0.66567,0.66557,0.66567,124099999.0
2005-06-22 23:53:00,0.66545,0.66568,0.66537,0.66562,252699994.0
2005-06-22 23:54:00,0.66572,0.66572,0.66565,0.66565,139699999.0
2005-06-22 23:55:00,0.66545,0.66561,0.66541,0.66541,176199998.0
2005-06-22 23:56:00,0.66564,0.66568,0.66564,0.66568,260600002.0
2005-06-22 23:57:00,0.6657,0.66572,0.66567,0.66567,136700001.0
2005-06-22 23:58:00,0.66567,0.66567,0.66508,0.66534,225699998.0
2005-06-22 23:59:00,0.66567,0.6657,0.66567,0.6657,126199998.0
2005-06-23 00:00:00,0.66567,0.66568,0.66559,0.6656,153000003.0
2005-06-23 00:01:00,0.66561,0.66565,0.66559,0.66564,153399999.0
2005-06-23 00:02:00,0.66564,0.66564,0.66561,0.66561,5600000.0
2005-06-23 00:03:00,0.66561,0.66561,0.66559,0.66559,7200000.0
2005-06-23 00:04:00,0.66555,0.66555,0.66549,0.66551,126900000.0
2005-06-23 00:05:00,0.66547,0.6655,0.66547,0.6655,94099999.0
2005-06-23 00:06:00,0.66548,0.66552,0.66547,0.6655,174100003.0
2005-06-23 00:07:00,0.66544,0.66545,0.66538,0.66538,154299996.0
2005-06-23 00:08:00,0.66537,0.66539,0.66528,0.66528,225100004.0
2005-06-23 00:09:00,0.6653,0.6653,0.66527,0.66527,70899998.0
2005-06-23 00:10:00,0.66485,0.66526,0.66481,0.66521,204099999.0
2005-06-23 00:11:00,0.66533,0.66534,0.66531,0.66531,80600002.0
2005-06-23 00:12:00,0.66535,0.66535,0.66535,0.66535,17500000.0
2005-06-23 00:13:00,0.66534,0.66534,0.66522,0.66525,42300000.0
2005-06-23 00:14:00,0.66522,0.66522,0.66518,0.66518,63800000.0
2005-06-23 00:15:00,0.66522,0.66534,0.66522,0.66524,140500001.0
2005-06-23 00:16:00,0.66518,0.66521,0.66516,0.66521,198399997.0
2005-06-23 00:17:00,0.6652,0.66529,0.6652,0.66522,154099999.0
2005-06-23 00:18:00,0.66524,0.66532,0.66524,0.6653,78400000.0
2005-06-23 00:19:00,0.66533,0.66533,0.66532,0.66532,65600001.0
2005-06-23 00:20:00,0.66532,0.66542,0.66532,0.66542,153099999.0
2005-06-23 00:21:00,0.6654,0.6654,0.66537,0.66537,44799998.0
2005-06-23 00:22:00,0.66537,0.66543,0.66535,0.66543,81500003.0
2005-06-23 00:23:00,0.66525,0.66525,0.66506,0.6651,86900001.0
2005-06-23 00:24:00,0.66536,0.66536,0.66523,0.66523,231599997.0
2005-06-23 00:25:00,0.66524,0.6653,0.66518,0.66518,122700003.0
2005-06-23 00:26:00,0.66527,0.66533,0.66526,0.66533,87800001.0
2005-06-23 00:27:00,0.66533,0.66533,0.66518,0.66527,195999998.0
2005-06-23 00:28:00,0.66527,0.66531,0.66521,0.66521,112700003.0
2005-06-23 00:29:00,0.66538,0.66538,0.66522,0.66522,156699998.0
2005-06-23 00:30:00,0.6653,0.66536,0.66526,0.66533,186299999.0
2005-06-23 00:31:00,0.66535,0.66542,0.6653,0.66542,182100003.0
2005-06-23 00:32:00,0.66545,0.66545,0.6654,0.66543,70999998.0
2005-06-23 00:33:00,0.66541,0.66556,0.66541,0.66549,131800000.0
2005-06-23 00:34:00,0.66537,0.66539,0.66533,0.66535,143000000.0
2005-06-23 00:35:00,0.66532,0.66542,0.66532,0.6654,224000002.0
2005-06-23 00:36:00,0.6654,0.6654,0.66535,0.66535,24600000.0
2005-06-23 00:37:00,0.66534,0.66536,0.66528,0.66536,180100000.0
2005-06-23 00:38:00,0.66537,0.66537,0.66537,0.66537,32600001.0
2005-06-23 00:39:00,0.66532,0.66533,0.66532,0.66533,55099998.0
2005-06-23 00:40:00,0.66531,0.66532,0.6652,0.66529,153400002.0
2005-06-23 00:41:00,0.66527,0.6654,0.66527,0.6653,191400002.0
2005-06-23 00:42:00,0.6653,0.6653,0.66529,0.66529,3300000.0
2005-06-23 00:43:00,0.66526,0.66527,0.66519,0.66523,204100004.0
2005-06-23 00:44:00,0.66531,0.66541,0.6653,0.66541,110800002.0
2005-06-23 00:45:00,0.66543,0.66547,0.66536,0.66536,154999999.0
2005-06-23 00:46:00,0.6654,0.6654,0.66535,0.66538,163700003.0
2005-06-23 00:47:00,0.66538,0.6654,0.66538,0.6654,84399999.0
2005-06-23 00:48:00,0.66538,0.66539,0.66534,0.66539,94899998.0
2005-06-23 00:49:00,0.66544,0.66545,0.66536,0.66538,90700001.0
2005-06-23 00:50:00,0.66553,0.66557,0.66553,0.66553,76599999.0
2005-06-23 00:51:00,0.66562,0.66562,0.66551,0.66557,157200001.0
2005-06-23 00:52:00,0.66548,0.66548,0.6654,0.6654,135799998.0
2005-06-23 00:53:00,0.66547,0.6655,0.66537,0.66537,137800001.0
2005-06-23 00:54:00,0.6654,0.6654,0.66537,0.66537,124699997.0
2005-06-23 00:55:00,0.66542,0.66544,0.6654,0.66543,128200001.0
2005-06-23 00:56:00,0.66539,0.66541,0.66533,0.66539,61800001.0
2005-06-23 00:57:00,0.66542,0.66543,0.66538,0.66538,163800000.0
2005-06-23 00:58:00,0.66535,0.66537,0.66535,0.66537,30300000.0
2005-06-23 00:59:00,0.66526,0.66545,0.66525,0.6654,114799998.0
2005-06-23 01:00:00,0.66537,0.6654,0.66536,0.6654,122000000.0
2005-06-23 01:01:00,0.6654,0.66541,0.66536,0.66537,91400001.0
2005-06-23 01:02:00,0.66537,0.66538,0.66537,0.66538,20700001.0
2005-06-23 01:03:00,0.66542,0.66544,0.66536,0.66539,269000003.0
2005-06-23 01:04:00,0.66542,0.66548,0.66542,0.66548,159000001.0
2005-06-23 01:05:00,0.66551,0.66551,0.66543,0.66549,181899996.0
2005-06-23 01:06:00,0.6655,0.66555,0.66548,0.66555,135200004.0
2005-06-23 01:07:00,0.66552,0.66555,0.66542,0.66542,41500000.0
2005-06-23 01:08:00,0.66545,0.66552,0.66545,0.66551,191699998.0
2005-06-23 01:09:00,0.66557,0.66567,0.66555,0.66563,126199998.0
2005-06-23 01:10:00,0.66561,0.66561,0.66542,0.66542,92000001.0
2005-06-23 01:11:00,0.66548,0.66552,0.66548,0.6655,111999998.0
2005-06-23 01:12:00,0.66547,0.6655,0.66545,0.66548,85300000.0
2005-06-23 01:13:00,0.66548,0.66555,0.66548,0.66555,144000003.0
2005-06-23 01:14:00,0.66549,0.6655,0.66542,0.66545,116699999.0
2005-06-23 01:15:00,0.66545,0.6655,0.66545,0.66548,170800000.0
2005-06-23 01:16:00,0.66549,0.66551,0.66548,0.66551,149200004.0
2005-06-23 01:17:00,0.66551,0.66553,0.6655,0.6655,55900001.0
2005-06-23 01:18:00,0.6655,0.66555,0.6655,0.66555,20700000.0
2005-06-23 01:19:00,0.66551,0.66556,0.6655,0.66555,250199994.0
2005-06-23 01:20:00,0.66557,0.66558,0.66523,0.66532,172700000.0
2005-06-23 01:21:00,0.66553,0.66553,0.6655,0.66551,93899997.0
2005-06-23 01:22:00,0.66555,0.66555,0.6655,0.66553,73599999.0
2005-06-23 01:23:00,0.66555,0.66555,0.66552,0.66552,20100000.0
2005-06-23 01:24:00,0.66553,0.66555,0.66553,0.66555,31099999.0
2005-06-23 01:25:00,0.66553,0.66553,0.66553,0.66553,800000.0
2005-06-23 01:26:00,0.66553,0.66553,0.66548,0.6655,165500001.0
2005-06-23 01:27:00,0.66555,0.66555,0.6655,0.6655,194600000.0
2005-06-23 01:28:00,0.66558,0.66558,0.66553,0.66553,124500003.0
2005-06-23 01:29:00,0.66555,0.66561,0.66554,0.66561,158900000.0
2005-06-23 01:30:00,0.66556,0.6656,0.66554,0.6656,194300001.0
2005-06-23 01:31:00,0.66559,0.66563,0.66559,0.66562,117700003.0
2005-06-23 01:32:00,0.66563,0.66563,0.66555,0.66555,113100001.0
2005-06-23 01:33:00,0.66555,0.66555,0.6655,0.6655,43399998.0
2005-06-23 01:34:00,0.66534,0.66558,0.66513,0.66556,279800000.0
2005-06-23 01:35:00,0.66559,0.66562,0.66556,0.66556,76799998.0
2005-06-23 01:36:00,0.66557,0.6656,0.66557,0.66557,123200001.0
2005-06-23 01:37:00,0.66559,0.66559,0.66552,0.66559,192900001.0
2005-06-23 01:38:00,0.66556,0.66559,0.66548,0.66552,166399999.0
2005-06-23 01:39:00,0.66553,0.6656,0.66548,0.6656,103999998.0
2005-06-23 01:40:00,0.66558,0.66562,0.66558,0.66558,108500001.0
2005-06-23 01:41:00,0.66556,0.66556,0.6655,0.6655,234699994.0
2005-06-23 01:42:00,0.66556,0.66558,0.66552,0.66552,98799998.0
2005-06-23 01:43:00,0.66556,0.66556,0.66542,0.66542,164400004.0
2005-06-23 01:44:00,0.66551,0.66554,0.66548,0.66548,136200002.0
2005-06-23 01:45:00,0.66551,0.66556,0.66547,0.66555,95500000.0
2005-06-23 01:46:00,0.66555,0.66555,0.6655,0.6655,73300002.0
2005-06-23 01:47:00,0.66553,0.66554,0.66552,0.66554,52699998.0
2005-06-23 01:48:00,0.66549,0.66553,0.66548,0.66553,148499997.0
2005-06-23 01:49:00,0.66553,0.66557,0.66553,0.66555,124000002.0
2005-06-23 01:50:00,0.66555,0.6656,0.66555,0.66555,109500001.0
2005-06-23 01:51:00,0.66539,0.6655,0.66521,0.66542,261299996.0
2005-06-23 01:52:00,0.66562,0.66564,0.66558,0.66558,79900000.0
2005-06-23 01:53:00,0.66562,0.6657,0.66557,0.66568,78700001.0
2005-06-23 01:54:00,0.66567,0.66572,0.6656,0.66563,143699999.0
2005-06-23 01:55:00,0.66561,0.66563,0.66556,0.66559,176000000.0
2005-06-23 01:56:00,0.66554,0.66562,0.66553,0.66562,185799998.0
2005-06-23 01:57:00,0.66561,0.66568,0.66561,0.66568,146500000.0
2005-06-23 01:58:00,0.66567,0.66573,0.66565,0.66571,228200001.0
2005-06-23 01:59:00,0.66575,0.66575,0.66572,0.66572,194999997.0
2005-06-23 02:00:00,0.66569,0.66575,0.66568,0.66568,152100003.0
2005-06-23 02:01:00,0.66576,0.66576,0.66567,0.66575,191900001.0
2005-06-23 02:02:00,0.66574,0.66584,0.66574,0.66584,184500003.0
2005-06-23 02:03:00,0.66578,0.66579,0.66578,0.66579,16200000.0
2005-06-23 02:04:00,0.66578,0.66578,0.66567,0.66573,126600002.0
2005-06-23 02:05:00,0.66583,0.66593,0.66582,0.6659,213200000.0
2005-06-23 02:06:00,0.66586,0.66587,0.66575,0.66575,194299995.0
2005-06-23 02:07:00,0.66587,0.66589,0.66581,0.66587,138799999.0
2005-06-23 02:08:00,0.66586,0.66586,0.66575,0.66575,137299998.0
2005-06-23 02:09:00,0.66584,0.66589,0.66583,0.66586,138200003.0
2005-06-23 02:10:00,0.66587,0.66587,0.66583,0.66585,45900001.0
2005-06-23 02:11:00,0.6659,0.6659,0.6659,0.6659,39099999.0
2005-06-23 02:12:00,0.66543,0.66581,0.66543,0.66577,184100002.0
2005-06-23 02:13:00,0.66585,0.66593,0.66585,0.66593,35200000.0
2005-06-23 02:14:00,0.66587,0.66594,0.66579,0.66582,194100000.0
2005-06-23 02:15:00,0.66577,0.66583,0.66575,0.6658,73599999.0
2005-06-23 02:16:00,0.6658,0.66582,0.66572,0.66573,146400001.0
2005-06-23 02:17:00,0.66574,0.66578,0.66572,0.66572,162200001.0
2005-06-23 02:18:00,0.66576,0.66579,0.66576,0.66579,8200000.0
2005-06-23 02:19:00,0.66582,0.66584,0.66575,0.66584,105700000.0
2005-06-23 02:20:00,0.66579,0.66582,0.66577,0.6658,65100001.0
2005-06-23 02:21:00,0.66576,0.6658,0.66576,0.6658,167300002.0
2005-06-23 02:22:00,0.66576,0.66584,0.66575,0.66582,148400003.0
2005-06-23 02:23:00,0.66582,0.66583,0.66577,0.66578,137299999.0
2005-06-23 02:24:00,0.66578,0.66578,0.6657,0.66573,48000000.0
2005-06-23 02:25:00,0.66575,0.66578,0.6657,0.66575,85699999.0
2005-06-23 02:26:00,0.66577,0.66578,0.66573,0.66573,115699999.0
2005-06-23 02:27:00,0.66571,0.66583,0.66571,0.66579,241800003.0
2005-06-23 02:28:00,0.66581,0.66581,0.66575,0.66575,188100003.0
2005-06-23 02:29:00,0.66578,0.6658,0.66575,0.6658,103700000.0
2005-06-23 02:30:00,0.66579,0.6659,0.66579,0.66585,190700002.0
2005-06-23 02:31:00,0.66585,0.66593,0.66585,0.6659,104400001.0
2005-06-23 02:32:00,0.66588,0.66588,0.6658,0.66584,128800000.0
2005-06-23 02:33:00,0.66585,0.66585,0.66576,0.66576,191499998.0
2005-06-23 02:34:00,0.66578,0.6658,0.66578,0.6658,98400002.0
2005-06-23 02:35:00,0.66585,0.66585,0.66585,0.66585,24700001.0
2005-06-23 02:36:00,0.66583,0.66583,0.66577,0.66578,115700000.0
2005-06-23 02:37:00,0.66578,0.6658,0.66577,0.6658,179199998.0
2005-06-23 02:38:00,0.6658,0.6658,0.66575,0.66578,71900002.0
2005-06-23 02:39:00,0.66582,0.66582,0.66576,0.66576,233999999.0
2005-06-23 02:40:00,0.66585,0.66595,0.66585,0.66595,150099997.0
2005-06-23 02:41:00,0.66591,0.66597,0.66587,0.66595,127599999.0
2005-06-23 02:42:00,0.66554,0.66596,0.66554,0.6659,190600001.0
2005-06-23 02:43:00,0.66597,0.66601,0.66592,0.66595,171500004.0
2005-06-23 02:44:00,0.66592,0.66595,0.66589,0.66591,51500001.0
2005-06-23 02:45:00,0.66586,0.6659,0.66586,0.6659,112800003.0
2005-06-23 02:46:00,0.66593,0.66593,0.66576,0.66576,102100000.0
2005-06-23 02:47:00,0.6658,0.6658,0.66579,0.66579,28000000.0
2005-06-23 02:48:00,0.66579,0.66585,0.66578,0.6658,158200000.0
2005-06-23 02:49:00,0.66582,0.66582,0.6658,0.66582,35800000.0
2005-06-23 02:50:00,0.66583,0.66585,0.66581,0.66584,129300000.0
2005-06-23 02:51:00,0.66584,0.66588,0.66583,0.66588,85399999.0
2005-06-23 02:52:00,0.66588,0.6659,0.66585,0.6659,151299998.0
2005-06-23 02:53:00,0.6659,0.6659,0.66585,0.6659,91700002.0
2005-06-23 02:54:00,0.66591,0.66598,0.6659,0.66593,178700001.0
2005-06-23 02:55:00,0.66596,0.66596,0.66589,0.66589,67400001.0
2005-06-23 02:56:00,0.66583,0.66585,0.6658,0.66585,76300002.0
2005-06-23 02:57:00,0.66582,0.66583,0.66582,0.66583,101400002.0
2005-06-23 02:58:00,0.66585,0.66587,0.6658,0.66587,149100000.0
2005-06-23 02:59:00,0.66583,0.66585,0.6658,0.66583,121399999.0
2005-06-23 03:00:00,0.66585,0.66585,0.66583,0.66583,42200000.0
2005-06-23 03:01:00,0.6658,0.66585,0.6658,0.66582,100099999.0
2005-06-23 03:02:00,0.66585,0.66585,0.66585,0.66585,50600001.0
2005-06-23 03:03:00,0.66582,0.66585,0.6658,0.66582,77400000.0
2005-06-23 03:04:00,0.66583,0.66585,0.6658,0.6658,325400003.0
2005-06-23 03:05:00,0.66583,0.66587,0.6658,0.66583,78900000.0
2005-06-23 03:06:00,0.66585,0.66585,0.66578,0.66585,206399998.0
2005-06-23 03:07:00,0.6658,0.66585,0.6658,0.66585,118299998.0
2005-06-23 03:08:00,0.66583,0.66583,0.66583,0.66583,31200000.0
2005-06-23 03:09:00,0.66585,0.66585,0.6658,0.6658,94899998.0
2005-06-23 03:10:00,0.66585,0.66585,0.6658,0.66583,117400001.0
2005-06-23 03:11:00,0.6658,0.66585,0.6658,0.66582,138300000.0
2005-06-23 03:12:00,0.66585,0.66587,0.66582,0.66583,179900006.0
2005-06-23 03:13:00,0.66583,0.66585,0.66583,0.66585,39899998.0
2005-06-23 03:14:00,0.66583,0.66583,0.66579,0.66579,7300000.0
2005-06-23 03:15:00,0.6658,0.6658,0.66575,0.66575,60800000.0
2005-06-23 03:16:00,0.6658,0.6658,0.66575,0.66575,66000000.0
2005-06-23 03:17:00,0.6658,0.66587,0.66578,0.66587,196599997.0
2005-06-23 03:18:00,0.66594,0.66601,0.66585,0.66592,261399999.0
2005-06-23 03:19:00,0.66589,0.66593,0.66584,0.66585,88100001.0
2005-06-23 03:20:00,0.6658,0.66591,0.6658,0.66591,165099999.0
2005-06-23 03:21:00,0.66582,0.66587,0.66582,0.66583,167400003.0
2005-06-23 03:22:00,0.6658,0.6658,0.6658,0.6658,8000000.0
2005-06-23 03:23:00,0.66575,0.66575,0.66565,0.66565,118399997.0
2005-06-23 03:24:00,0.66567,0.6657,0.66559,0.66559,131500003.0
2005-06-23 03:25:00,0.66555,0.66559,0.66555,0.66557,66200000.0
2005-06-23 03:26:00,0.66558,0.66567,0.66556,0.66562,149900001.0
2005-06-23 03:27:00,0.66563,0.66571,0.66557,0.66557,21400000.0
2005-06-23 03:28:00,0.6656,0.66561,0.66551,0.6656,162400002.0
2005-06-23 03:29:00,0.66556,0.66562,0.66556,0.66557,104899999.0
2005-06-23 03:30:00,0.66556,0.66568,0.66556,0.66556,132000002.0
2005-06-23 03:31:00,0.66568,0.66579,0.66567,0.66573,130100003.0
2005-06-23 03:32:00,0.66575,0.66575,0.66568,0.66572,228499999.0
2005-06-23 03:33:00,0.66576,0.66576,0.66548,0.66548,179000002.0
2005-06-23 03:34:00,0.66551,0.6656,0.66544,0.66546,88300000.0
2005-06-23 03:35:00,0.66547,0.66555,0.66547,0.66555,147699999.0
2005-06-23 03:36:00,0.66553,0.66553,0.66546,0.6655,201799997.0
2005-06-23 03:37:00,0.66548,0.66555,0.66545,0.66548,139600005.0
2005-06-23 03:38:00,0.66547,0.66547,0.6654,0.6654,158500001.0
2005-06-23 03:39:00,0.66538,0.66538,0.66522,0.66523,135699998.0
2005-06-23 03:40:00,0.66525,0.66527,0.66525,0.66527,19200000.0
2005-06-23 03:41:00,0.6652,0.66528,0.6652,0.66527,59500001.0
2005-06-23 03:42:00,0.66521,0.66521,0.66511,0.66515,73399998.0
2005-06-23 03:43:00,0.6652,0.6652,0.6652,0.6652,32700001.0
2005-06-23 03:44:00,0.66479,0.66533,0.66479,0.66533,128599997.0
2005-06-23 03:45:00,0.66517,0.6652,0.66517,0.6652,37800000.0
2005-06-23 03:46:00,0.66517,0.66517,0.66517,0.66517,82500002.0
2005-06-23 03:47:00,0.6652,0.66527,0.66514,0.66527,138099999.0
2005-06-23 03:48:00,0.6653,0.66535,0.6653,0.66535,21100000.0
2005-06-23 03:49:00,0.66503,0.66527,0.66496,0.66524,180900001.0
2005-06-23 03:50:00,0.66525,0.66528,0.66525,0.66528,12400000.0
2005-06-23 03:51:00,0.66528,0.6653,0.66528,0.6653,37400001.0
2005-06-23 03:52:00,0.66528,0.66532,0.66526,0.66528,79800000.0
2005-06-23 03:53:00,0.66533,0.66533,0.66528,0.66528,33400000.0
2005-06-23 03:54:00,0.66492,0.66523,0.66484,0.66518,76000001.0
2005-06-23 03:55:00,0.66528,0.6653,0.66528,0.66528,89399999.0
2005-06-23 03:56:00,0.66532,0.66532,0.66526,0.66526,44200001.0
2005-06-23 03:57:00,0.6653,0.6653,0.66526,0.66526,23100000.0
2005-06-23 03:58:00,0.66507,0.66517,0.66492,0.66517,137899998.0
2005-06-23 03:59:00,0.66518,0.66518,0.6648,0.66508,186599994.0
2005-06-23 04:00:00,0.66528,0.6653,0.66528,0.6653,54200001.0
2005-06-23 04:01:00,0.6653,0.66533,0.6653,0.66532,73099999.0
2005-06-23 04:02:00,0.66532,0.6655,0.66532,0.66547,167599998.0
2005-06-23 04:03:00,0.66549,0.66549,0.6653,0.6653,99000002.0
2005-06-23 04:04:00,0.6653,0.6653,0.66527,0.66528,167299999.0
2005-06-23 04:05:00,0.66526,0.66531,0.66522,0.66527,134099999.0
2005-06-23 04:06:00,0.6653,0.6653,0.66524,0.66528,73400001.0
2005-06-23 04:07:00,0.66526,0.66526,0.66524,0.66524,56700001.0
2005-06-23 04:08:00,0.66526,0.66527,0.66523,0.66526,97400001.0
2005-06-23 04:09:00,0.66527,0.66527,0.66523,0.66523,32900001.0
2005-06-23 04:10:00,0.6652,0.6652,0.66518,0.66518,82100000.0
2005-06-23 04:11:00,0.6652,0.66522,0.66515,0.66515,188000000.0
2005-06-23 04:12:00,0.66518,0.66518,0.66518,0.66518,15100000.0
2005-06-23 04:13:00,0.6652,0.66527,0.6652,0.66525,125200001.0
2005-06-23 04:14:00,0.6652,0.6652,0.66518,0.66518,51700002.0
2005-06-23 04:15:00,0.66523,0.66528,0.66522,0.66525,112599997.0
2005-06-23 04:16:00,0.66525,0.66528,0.66525,0.66528,57700000.0
2005-06-23 04:17:00,0.66532,0.66533,0.66532,0.66533,47000000.0
2005-06-23 04:18:00,0.66535,0.66535,0.66535,0.66535,97700005.0
2005-06-23 04:19:00,0.66532,0.66533,0.66528,0.66528,136500000.0
2005-06-23 04:20:00,0.66527,0.6653,0.66527,0.66528,162200003.0
2005-06-23 04:21:00,0.66528,0.6653,0.66528,0.6653,12500000.0
2005-06-23 04:22:00,0.66525,0.66526,0.6652,0.6652,233799999.0
2005-06-23 04:23:00,0.6653,0.6653,0.66526,0.66527,20800000.0
2005-06-23 04:24:00,0.66525,0.66533,0.66525,0.66533,20700000.0
2005-06-23 04:25:00,0.66535,0.66535,0.66535,0.66535,54400002.0
2005-06-23 04:26:00,0.66529,0.66536,0.66528,0.66533,103700000.0
2005-06-23 04:27:00,0.66508,0.66531,0.66496,0.66531,139700000.0
2005-06-23 04:28:00,0.6653,0.66533,0.66529,0.66529,18300000.0
2005-06-23 04:29:00,0.6653,0.6653,0.6653,0.6653,40300001.0
2005-06-23 04:30:00,0.66529,0.66535,0.66529,0.66531,143500003.0
2005-06-23 04:31:00,0.66537,0.66548,0.66537,0.66539,87199999.0
2005-06-23 04:32:00,0.66539,0.6654,0.66533,0.66538,196500000.0
2005-06-23 04:33:00,0.66542,0.66548,0.6654,0.66545,143300001.0
2005-06-23 04:34:00,0.66543,0.66543,0.66538,0.66538,122300000.0
2005-06-23 04:35:00,0.66542,0.66542,0.6654,0.6654,22300001.0
2005-06-23 04:36:00,0.6654,0.66542,0.66535,0.66542,94500002.0
2005-06-23 04:37:00,0.66535,0.66543,0.66535,0.66541,67800000.0
2005-06-23 04:38:00,0.66542,0.66547,0.6654,0.66547,91199999.0
2005-06-23 04:39:00,0.66543,0.66545,0.66537,0.6654,368899993.0
2005-06-23 04:40:00,0.66496,0.66525,0.66491,0.66525,72499999.0
2005-06-23 04:41:00,0.66546,0.66548,0.66542,0.66542,210800001.0
2005-06-23 04:42:00,0.66546,0.66546,0.66536,0.66541,133799998.0
2005-06-23 04:43:00,0.6654,0.66546,0.6654,0.66542,169499998.0
2005-06-23 04:44:00,0.66539,0.66544,0.66538,0.6654,216099997.0
2005-06-23 04:45:00,0.66498,0.66537,0.66498,0.66536,119900003.0
2005-06-23 04:46:00,0.66538,0.6654,0.66538,0.6654,80599998.0
2005-06-23 04:47:00,0.6654,0.6654,0.66537,0.6654,93499999.0
2005-06-23 04:48:00,0.6654,0.6654,0.66537,0.66537,67499999.0
2005-06-23 04:49:00,0.665,0.66529,0.665,0.66529,172000005.0
2005-06-23 04:50:00,0.66538,0.6654,0.66533,0.66537,77699999.0
2005-06-23 04:51:00,0.66538,0.66538,0.66533,0.66538,226699996.0
2005-06-23 04:52:00,0.66537,0.6654,0.66537,0.6654,40900002.0
2005-06-23 04:53:00,0.6654,0.66543,0.66534,0.66537,111700000.0
2005-06-23 04:54:00,0.66535,0.66535,0.66535,0.66535,61300002.0
2005-06-23 04:55:00,0.66534,0.66538,0.66532,0.66532,54900000.0
2005-06-23 04:56:00,0.66532,0.66538,0.66532,0.66538,134199999.0
2005-06-23 04:57:00,0.66532,0.66538,0.66532,0.66538,8800000.0
2005-06-23 04:58:00,0.66538,0.6654,0.66537,0.6654,80300001.0
2005-06-23 04:59:00,0.66517,0.66529,0.66488,0.66503,164100000.0
2005-06-23 05:00:00,0.6653,0.66533,0.6653,0.66533,93800003.0
2005-06-23 05:01:00,0.66532,0.6654,0.66532,0.66537,191200000.0
2005-06-23 05:02:00,0.66533,0.66533,0.66533,0.66533,63799999.0
2005-06-23 05:03:00,0.66536,0.66538,0.66529,0.66537,131800003.0
2005-06-23 05:04:00,0.66526,0.66531,0.66526,0.66531,27900000.0
2005-06-23 05:05:00,0.66538,0.66538,0.66538,0.66538,16000000.0
2005-06-23 05:06:00,0.66507,0.66526,0.66495,0.66526,211899998.0
2005-06-23 05:07:00,0.66532,0.66532,0.66532,0.66532,37400001.0
2005-06-23 05:08:00,0.66533,0.66535,0.6653,0.6653,102199999.0
2005-06-23 05:09:00,0.6653,0.66535,0.6653,0.66535,128599999.0
2005-06-23 05:10:00,0.66528,0.66528,0.66528,0.66528,23900000.0
2005-06-23 05:11:00,0.66528,0.66528,0.6652,0.6652,230099998.0
2005-06-23 05:12:00,0.66517,0.66524,0.66506,0.66506,142299997.0
2005-06-23 05:13:00,0.6651,0.66519,0.66509,0.66519,199099996.0
2005-06-23 05:14:00,0.66519,0.66519,0.6651,0.66512,92600000.0
2005-06-23 05:15:00,0.66512,0.66518,0.6651,0.66516,331900006.0
2005-06-23 05:16:00,0.66516,0.6653,0.66514,0.6653,148500001.0
2005-06-23 05:17:00,0.66533,0.66536,0.66533,0.66535,128300002.0
2005-06-23 05:18:00,0.66531,0.66537,0.66531,0.66534,176500002.0
2005-06-23 05:19:00,0.66531,0.66536,0.66524,0.66536,145800003.0
2005-06-23 05:20:00,0.66537,0.66539,0.66537,0.66539,19100000.0
2005-06-23 05:21:00,0.66534,0.66534,0.66529,0.66531,65299998.0
2005-06-23 05:22:00,0.66533,0.66536,0.66524,0.66528,175800000.0
2005-06-23 05:23:00,0.66522,0.66532,0.6652,0.6653,137900004.0
2005-06-23 05:24:00,0.6653,0.66533,0.66526,0.66529,146699996.0
2005-06-23 05:25:00,0.66532,0.66538,0.66532,0.66532,248099996.0
2005-06-23 05:26:00,0.66533,0.66538,0.6653,0.6653,53600001.0
2005-06-23 05:27:00,0.66535,0.66536,0.66535,0.66536,9600000.0
2005-06-23 05:28:00,0.66538,0.66539,0.66533,0.66533,138000000.0
2005-06-23 05:29:00,0.6653,0.66534,0.66524,0.66533,204899999.0
2005-06-23 05:30:00,0.66539,0.66539,0.66532,0.66537,95000000.0
2005-06-23 05:31:00,0.66532,0.66532,0.66531,0.66531,45700001.0
2005-06-23 05:32:00,0.66526,0.66532,0.66526,0.66528,232499999.0
2005-06-23 05:33:00,0.66536,0.66536,0.66528,0.66532,142500003.0
2005-06-23 05:34:00,0.66535,0.66535,0.66527,0.66533,191499997.0
2005-06-23 05:35:00,0.66535,0.66536,0.66526,0.66536,163300002.0
2005-06-23 05:36:00,0.66533,0.66542,0.66533,0.66538,113100000.0
2005-06-23 05:37:00,0.66541,0.66545,0.66538,0.66545,118500002.0
2005-06-23 05:38:00,0.66535,0.66539,0.66528,0.66537,99500002.0
2005-06-23 05:39:00,0.66543,0.66543,0.66539,0.66539,8700000.0
2005-06-23 05:40:00,0.66538,0.6654,0.66536,0.66536,127999999.0
2005-06-23 05:41:00,0.66541,0.66542,0.66536,0.66538,182700004.0
2005-06-23 05:42:00,0.66541,0.66544,0.66539,0.66544,158800003.0
2005-06-23 05:43:00,0.6654,0.6654,0.66533,0.66533,122200001.0
2005-06-23 05:44:00,0.66535,0.6654,0.66533,0.66535,244399997.0
2005-06-23 05:45:00,0.6653,0.66531,0.66522,0.66522,102200000.0
2005-06-23 05:46:00,0.66533,0.66537,0.66533,0.66537,22399999.0
2005-06-23 05:47:00,0.66534,0.66543,0.66534,0.66537,210200001.0
2005-06-23 05:48:00,0.66536,0.66536,0.66534,0.66534,138099998.0
2005-06-23 05:49:00,0.66537,0.66543,0.66532,0.66532,183700000.0
2005-06-23 05:50:00,0.66505,0.66521,0.66493,0.66521,210700005.0
2005-06-23 05:51:00,0.66538,0.66538,0.6653,0.66535,115600002.0
2005-06-23 05:52:00,0.66533,0.66535,0.66526,0.66532,197300001.0
2005-06-23 05:53:00,0.6653,0.66538,0.66528,0.66528,167500004.0
2005-06-23 05:54:00,0.66528,0.66536,0.66528,0.66534,54500001.0
2005-06-23 05:55:00,0.66536,0.66539,0.66535,0.66536,54300000.0
2005-06-23 05:56:00,0.6654,0.66553,0.6654,0.66553,60700000.0
2005-06-23 05:57:00,0.66547,0.66552,0.66547,0.6655,83599999.0
2005-06-23 05:58:00,0.6655,0.6655,0.6655,0.6655,3200000.0
2005-06-23 05:59:00,0.6654,0.6654,0.66534,0.66539,117000003.0
2005-06-23 06:00:00,0.66541,0.66541,0.66531,0.66534,207199999.0
2005-06-23 06:01:00,0.66531,0.66532,0.66529,0.66529,174099994.0
2005-06-23 06:02:00,0.66526,0.66534,0.6652,0.6653,194000000.0
2005-06-23 06:03:00,0.66533,0.66533,0.66526,0.66526,55800001.0
2005-06-23 06:04:00,0.66529,0.66533,0.66523,0.66533,165199997.0
2005-06-23 06:05:00,0.66517,0.66524,0.66493,0.66505,195299999.0
2005-06-23 06:06:00,0.66525,0.66536,0.66525,0.66536,133900005.0
2005-06-23 06:07:00,0.66538,0.66539,0.66532,0.66539,182899997.0
2005-06-23 06:08:00,0.66538,0.66545,0.66537,0.66537,133299997.0
2005-06-23 06:09:00,0.66536,0.66538,0.66536,0.66536,130299999.0
2005-06-23 06:10:00,0.66536,0.66537,0.66534,0.66537,94999998.0
2005-06-23 06:11:00,0.66533,0.66534,0.66528,0.66529,133999998.0
2005-06-23 06:12:00,0.66512,0.66526,0.66497,0.66513,292499996.0
2005-06-23 06:13:00,0.6654,0.66544,0.66538,0.66541,154599997.0
2005-06-23 06:14:00,0.66535,0.66543,0.66535,0.66543,83799999.0
2005-06-23 06:15:00,0.66541,0.66545,0.66539,0.66539,65400002.0
2005-06-23 06:16:00,0.66544,0.66544,0.66536,0.6654,173699999.0
2005-06-23 06:17:00,0.66538,0.66544,0.66535,0.66535,132600001.0
2005-06-23 06:18:00,0.66535,0.66535,0.66535,0.66535,4000000.0
2005-06-23 06:19:00,0.6652,0.66532,0.66502,0.66514,274899998.0
2005-06-23 06:20:00,0.66537,0.6654,0.66537,0.66538,94900002.0
2005-06-23 06:21:00,0.66536,0.66539,0.66532,0.66539,115500002.0
2005-06-23 06:22:00,0.66538,0.66538,0.66537,0.66537,27100001.0
2005-06-23 06:23:00,0.66535,0.66538,0.6653,0.66532,70999999.0
2005-06-23 06:24:00,0.66532,0.66536,0.66528,0.66532,119800001.0
2005-06-23 06:25:00,0.66532,0.66539,0.66532,0.66534,72600002.0
2005-06-23 06:26:00,0.66536,0.66538,0.66531,0.66536,210299998.0
2005-06-23 06:27:00,0.66499,0.66518,0.66499,0.66507,147499997.0
2005-06-23 06:28:00,0.66537,0.66537,0.66524,0.66524,91000002.0
2005-06-23 06:29:00,0.66536,0.6654,0.66536,0.66536,69399999.0
2005-06-23 06:30:00,0.66535,0.66537,0.66532,0.66537,68800000.0
2005-06-23 06:31:00,0.66533,0.66539,0.66532,0.66539,125800001.0
2005-06-23 06:32:00,0.66539,0.66545,0.66537,0.66545,141399998.0
2005-06-23 06:33:00,0.66543,0.66543,0.66543,0.66543,27100000.0
2005-06-23 06:34:00,0.66541,0.66546,0.66541,0.66542,159499998.0
2005-06-23 06:35:00,0.66548,0.66556,0.66548,0.66555,136599995.0
2005-06-23 06:36:00,0.66555,0.66555,0.66555,0.66555,8800000.0
2005-06-23 06:37:00,0.66554,0.66558,0.66545,0.66555,145000003.0
2005-06-23 06:38:00,0.66548,0.6655,0.66548,0.6655,82899997.0
2005-06-23 06:39:00,0.66548,0.66548,0.66543,0.66546,34299999.0
2005-06-23 06:40:00,0.66547,0.66553,0.66547,0.66553,74800001.0
2005-06-23 06:41:00,0.66552,0.66554,0.66552,0.66554,52400002.0
2005-06-23 06:42:00,0.66558,0.66558,0.66548,0.66552,100200001.0
2005-06-23 06:43:00,0.66553,0.6656,0.66548,0.66552,114900000.0
2005-06-23 06:44:00,0.66553,0.66553,0.66544,0.66548,78700001.0
2005-06-23 06:45:00,0.66552,0.66552,0.66544,0.66546,149800003.0
2005-06-23 06:46:00,0.66549,0.6656,0.66549,0.6655,222400002.0
2005-06-23 06:47:00,0.66552,0.66561,0.66552,0.6656,170400004.0
2005-06-23 06:48:00,0.66556,0.66556,0.66555,0.66555,80899997.0
2005-06-23 06:49:00,0.66562,0.66564,0.66555,0.6656,163500001.0
2005-06-23 06:50:00,0.66557,0.6656,0.66557,0.6656,57400002.0
2005-06-23 06:51:00,0.66532,0.6655,0.66516,0.66536,317999994.0
2005-06-23 06:52:00,0.66554,0.66561,0.66553,0.66561,96600001.0
2005-06-23 06:53:00,0.66559,0.66565,0.66553,0.66553,182999998.0
2005-06-23 06:54:00,0.66562,0.66563,0.66559,0.66559,93699998.0
2005-06-23 06:55:00,0.66562,0.66565,0.66558,0.6656,47499999.0
2005-06-23 06:56:00,0.66555,0.66562,0.66553,0.6656,287300002.0
2005-06-23 06:57:00,0.66558,0.66564,0.66555,0.66555,61499998.0
2005-06-23 06:58:00,0.66562,0.66565,0.66562,0.66565,125600000.0
2005-06-23 06:59:00,0.66556,0.66561,0.66556,0.6656,157999999.0
2005-06-23 07:00:00,0.66557,0.66568,0.66557,0.66568,276300003.0
2005-06-23 07:01:00,0.66558,0.66558,0.6654,0.6654,119300000.0
2005-06-23 07:02:00,0.66535,0.66542,0.66534,0.6654,113500001.0
2005-06-23 07:03:00,0.66543,0.66548,0.66537,0.66548,28700000.0
2005-06-23 07:04:00,0.66543,0.66543,0.66532,0.66537,96100001.0
2005-06-23 07:05:00,0.66539,0.66546,0.66535,0.66545,69099999.0
2005-06-23 07:06:00,0.66544,0.66546,0.66539,0.66541,146100002.0
2005-06-23 07:07:00,0.66537,0.66542,0.66534,0.6654,149299996.0
2005-06-23 07:08:00,0.6654,0.6654,0.66536,0.66537,178800002.0
2005-06-23 07:09:00,0.66533,0.66538,0.66533,0.66536,73400000.0
2005-06-23 07:10:00,0.66536,0.66539,0.66535,0.66536,48400000.0
2005-06-23 07:11:00,0.66538,0.6654,0.66535,0.66536,158999999.0
2005-06-23 07:12:00,0.66532,0.66538,0.66532,0.66538,46100000.0
2005-06-23 07:13:00,0.66541,0.66543,0.66536,0.6654,118700000.0
2005-06-23 07:14:00,0.66541,0.66546,0.66534,0.66537,179499996.0
2005-06-23 07:15:00,0.6654,0.6654,0.66538,0.6654,130300000.0
2005-06-23 07:16:00,0.6654,0.6654,0.66538,0.6654,78400001.0
2005-06-23 07:17:00,0.66537,0.66544,0.66537,0.66544,107800000.0
2005-06-23 07:18:00,0.66546,0.66546,0.6654,0.6654,169900003.0
2005-06-23 07:19:00,0.66538,0.66545,0.66538,0.66538,185600003.0
2005-06-23 07:20:00,0.66537,0.66538,0.66529,0.66529,158699999.0
2005-06-23 07:21:00,0.665,0.66531,0.66496,0.66523,316899995.0
2005-06-23 07:22:00,0.66533,0.66539,0.66532,0.66533,316300000.0
2005-06-23 07:23:00,0.66535,0.66535,0.66535,0.66535,90100003.0
2005-06-23 07:24:00,0.66535,0.66537,0.66535,0.66537,39900001.0
2005-06-23 07:25:00,0.66534,0.66537,0.66528,0.66535,183600000.0
2005-06-23 07:26:00,0.6653,0.66538,0.6653,0.66535,161500000.0
2005-06-23 07:27:00,0.66531,0.6654,0.66531,0.6654,119400000.0
2005-06-23 07:28:00,0.66535,0.66535,0.66535,0.66535,31100000.0
2005-06-23 07:29:00,0.66538,0.66543,0.66533,0.66543,132400000.0
2005-06-23 07:30:00,0.6654,0.66543,0.66529,0.66533,46500000.0
2005-06-23 07:31:00,0.66547,0.66548,0.66541,0.66548,111600000.0
2005-06-23 07:32:00,0.66546,0.66546,0.66543,0.66546,52600001.0
2005-06-23 07:33:00,0.66543,0.66543,0.66538,0.66538,18400000.0
2005-06-23 07:34:00,0.66535,0.6654,0.66535,0.6654,210400001.0
2005-06-23 07:35:00,0.66538,0.66538,0.66533,0.66537,141000001.0
2005-06-23 07:36:00,0.6654,0.66543,0.6654,0.66543,42299998.0
2005-06-23 07:37:00,0.66544,0.66544,0.66537,0.6654,253600001.0
2005-06-23 07:38:00,0.6654,0.66544,0.66539,0.66541,128900000.0
2005-06-23 07:39:00,0.6654,0.66548,0.6654,0.66543,55099998.0
2005-06-23 07:40:00,0.66543,0.66543,0.66537,0.66537,26200000.0
2005-06-23 07:41:00,0.66537,0.66543,0.66536,0.66541,213199998.0
2005-06-23 07:42:00,0.6654,0.66545,0.66535,0.66541,249799994.0
2005-06-23 07:43:00,0.66541,0.66549,0.66538,0.66539,256300002.0
2005-06-23 07:44:00,0.66537,0.66541,0.66537,0.66541,100900000.0
2005-06-23 07:45:00,0.6654,0.66542,0.6654,0.6654,142200000.0
2005-06-23 07:46:00,0.66535,0.66544,0.66535,0.6654,112199999.0
2005-06-23 07:47:00,0.66542,0.66542,0.66532,0.66532,116899999.0
2005-06-23 07:48:00,0.66531,0.66536,0.66527,0.66535,259599998.0
2005-06-23 07:49:00,0.66533,0.66537,0.6653,0.66531,195800000.0
2005-06-23 07:50:00,0.66528,0.66528,0.66522,0.66526,95699998.0
2005-06-23 07:51:00,0.66523,0.66531,0.66523,0.66527,206899997.0
2005-06-23 07:52:00,0.66529,0.66529,0.66515,0.66521,213499995.0
2005-06-23 07:53:00,0.66524,0.66528,0.6652,0.66528,108900001.0
2005-06-23 07:54:00,0.6652,0.6652,0.66508,0.6651,188600000.0
2005-06-23 07:55:00,0.66512,0.66522,0.66512,0.66522,85599998.0
2005-06-23 07:56:00,0.66516,0.66528,0.66516,0.66528,147299999.0
2005-06-23 07:57:00,0.66532,0.6654,0.66532,0.66533,83800000.0
2005-06-23 07:58:00,0.66533,0.66541,0.66531,0.66535,162799999.0
2005-06-23 07:59:00,0.66543,0.66543,0.66535,0.6654,241199999.0
2005-06-23 08:00:00,0.66535,0.66543,0.66535,0.66538,154400002.0
2005-06-23 08:01:00,0.66537,0.66537,0.66526,0.66526,49599999.0
2005-06-23 08:02:00,0.6652,0.66535,0.6652,0.66533,122800000.0
2005-06-23 08:03:00,0.66535,0.66535,0.66531,0.66531,28100000.0
2005-06-23 08:04:00,0.66525,0.66542,0.66525,0.66542,60699999.0
2005-06-23 08:05:00,0.66541,0.66543,0.66536,0.66543,125599999.0
2005-06-23 08:06:00,0.6653,0.6653,0.66528,0.66528,34199999.0
2005-06-23 08:07:00,0.66529,0.66535,0.66526,0.66528,161000001.0
2005-06-23 08:08:00,0.66527,0.66527,0.66523,0.66523,75199999.0
2005-06-23 08:09:00,0.66522,0.66523,0.66522,0.66523,5600000.0
2005-06-23 08:10:00,0.66528,0.66542,0.66528,0.66542,151600001.0
2005-06-23 08:11:00,0.6654,0.66541,0.66534,0.66534,209800000.0
2005-06-23 08:12:00,0.66538,0.6654,0.66533,0.6654,301700005.0
2005-06-23 08:13:00,0.66541,0.66546,0.66541,0.66543,32400000.0
2005-06-23 08:14:00,0.66541,0.66543,0.66541,0.66543,61600000.0
2005-06-23 08:15:00,0.66541,0.66554,0.66541,0.66548,139099999.0
2005-06-23 08:16:00,0.66549,0.66549,0.66539,0.66549,167199998.0
2005-06-23 08:17:00,0.66551,0.66553,0.66547,0.66549,82999998.0
2005-06-23 08:18:00,0.66547,0.66551,0.66545,0.66548,58900002.0
2005-06-23 08:19:00,0.66541,0.66546,0.66527,0.66531,199599999.0
2005-06-23 08:20:00,0.6653,0.6653,0.6652,0.66527,125900000.0
2005-06-23 08:21:00,0.66521,0.66526,0.66519,0.66526,74900001.0
2005-06-23 08:22:00,0.66531,0.66531,0.66525,0.66525,76999999.0
2005-06-23 08:23:00,0.66525,0.66525,0.66511,0.66519,135900002.0
2005-06-23 08:24:00,0.66525,0.6653,0.66523,0.66525,167699997.0
2005-06-23 08:25:00,0.66516,0.6652,0.66514,0.66514,129100000.0
2005-06-23 08:26:00,0.66512,0.66513,0.66507,0.66507,112500002.0
2005-06-23 08:27:00,0.66513,0.66513,0.66507,0.6651,133999997.0
2005-06-23 08:28:00,0.66514,0.66526,0.66514,0.66525,195099996.0
2005-06-23 08:29:00,0.66526,0.66526,0.66516,0.66516,72500002.0
2005-06-23 08:30:00,0.66514,0.66522,0.66514,0.6652,151200004.0
2005-06-23 08:31:00,0.66518,0.66526,0.66517,0.66517,138899997.0
2005-06-23 08:32:00,0.66515,0.6652,0.66515,0.66517,174799999.0
2005-06-23 08:33:00,0.66515,0.66515,0.66512,0.66513,156200002.0
2005-06-23 08:34:00,0.66512,0.66519,0.6651,0.66519,127500000.0
2005-06-23 08:35:00,0.66516,0.66516,0.66514,0.66514,70400001.0
2005-06-23 08:36:00,0.66507,0.66507,0.66494,0.66494,79800000.0
2005-06-23 08:37:00,0.66495,0.66506,0.66495,0.66505,86700001.0
2005-06-23 08:38:00,0.6651,0.66517,0.6651,0.6651,73200000.0
2005-06-23 08:39:00,0.66507,0.66534,0.66507,0.66534,92500002.0
2005-06-23 08:40:00,0.66534,0.66539,0.66534,0.66537,165900001.0
2005-06-23 08:41:00,0.6654,0.66544,0.66538,0.66538,134500002.0
2005-06-23 08:42:00,0.66537,0.6654,0.66528,0.66538,112999999.0
2005-06-23 08:43:00,0.66536,0.66545,0.66533,0.66543,173900001.0
2005-06-23 08:44:00,0.66548,0.6656,0.66548,0.6656,121099999.0
2005-06-23 08:45:00,0.66559,0.66559,0.66554,0.66557,196800004.0
2005-06-23 08:46:00,0.66556,0.66561,0.66554,0.6656,163599997.0
2005-06-23 08:47:00,0.66561,0.66576,0.66561,0.66575,145599998.0
2005-06-23 08:48:00,0.66567,0.66569,0.66563,0.66564,119800001.0
2005-06-23 08:49:00,0.66565,0.66567,0.66557,0.66558,198700003.0
2005-06-23 08:50:00,0.66557,0.6656,0.66552,0.66552,188199997.0
2005-06-23 08:51:00,0.66549,0.6655,0.6654,0.6654,229000000.0
2005-06-23 08:52:00,0.66536,0.66543,0.66536,0.66543,108800003.0
2005-06-23 08:53:00,0.66538,0.66538,0.66531,0.66531,102900001.0
2005-06-23 08:54:00,0.66535,0.66538,0.6653,0.6653,76800000.0
2005-06-23 08:55:00,0.66541,0.66547,0.66541,0.66547,27000000.0
2005-06-23 08:56:00,0.66548,0.6655,0.66544,0.66549,87000001.0
2005-06-23 08:57:00,0.66548,0.66548,0.66544,0.66544,45299999.0
2005-06-23 08:58:00,0.66543,0.66547,0.66539,0.66539,147199998.0
2005-06-23 08:59:00,0.6654,0.66549,0.6654,0.6654,107700001.0
2005-06-23 09:00:00,0.66538,0.66543,0.66538,0.66543,111399998.0
2005-06-23 09:01:00,0.66546,0.66559,0.66546,0.66558,109499999.0
2005-06-23 09:02:00,0.66554,0.66557,0.66548,0.66548,136400000.0
2005-06-23 09:03:00,0.66547,0.66549,0.66542,0.66544,70500003.0
2005-06-23 09:04:00,0.66548,0.66548,0.66542,0.66546,126300001.0
2005-06-23 09:05:00,0.6655,0.6655,0.66545,0.66548,104400002.0
2005-06-23 09:06:00,0.66544,0.66544,0.66535,0.66535,37900000.0
2005-06-23 09:07:00,0.66537,0.66547,0.66537,0.66539,100300001.0
2005-06-23 09:08:00,0.6654,0.66543,0.66532,0.66535,161200000.0
2005-06-23 09:09:00,0.66538,0.66538,0.6653,0.66536,86300001.0
2005-06-23 09:10:00,0.66537,0.66543,0.66534,0.6654,218100000.0
2005-06-23 09:11:00,0.66537,0.66539,0.66533,0.66536,265800003.0
2005-06-23 09:12:00,0.66533,0.66535,0.66526,0.66526,52600000.0
2005-06-23 09:13:00,0.6652,0.66533,0.6652,0.66526,232599998.0
2005-06-23 09:14:00,0.66524,0.66531,0.66524,0.66528,213399996.0
2005-06-23 09:15:00,0.66522,0.66533,0.66522,0.66533,82500001.0
2005-06-23 09:16:00,0.66533,0.66533,0.66526,0.66529,138499997.0
2005-06-23 09:17:00,0.66523,0.66528,0.6652,0.66523,92200001.0
2005-06-23 09:18:00,0.66527,0.66531,0.66524,0.66527,130100003.0
2005-06-23 09:19:00,0.66521,0.66524,0.66519,0.66524,143100000.0
2005-06-23 09:20:00,0.6652,0.6652,0.66511,0.66512,163100001.0
2005-06-23 09:21:00,0.66516,0.66525,0.66514,0.66525,174800001.0
2005-06-23 09:22:00,0.66525,0.66527,0.6652,0.66527,201299995.0
2005-06-23 09:23:00,0.66525,0.66525,0.66519,0.66521,93599998.0
2005-06-23 09:24:00,0.66519,0.6652,0.6651,0.6651,163199999.0
2005-06-23 09:25:00,0.66513,0.66513,0.66505,0.66507,149199999.0
2005-06-23 09:26:00,0.66508,0.66512,0.66502,0.66505,156700000.0
2005-06-23 09:27:00,0.66511,0.66511,0.66499,0.66502,184000003.0
2005-06-23 09:28:00,0.66499,0.66499,0.6649,0.66493,225599999.0
2005-06-23 09:29:00,0.6649,0.6649,0.6649,0.6649,49400000.0
2005-06-23 09:30:00,0.66492,0.66497,0.66492,0.66497,139800000.0
2005-06-23 09:31:00,0.66497,0.66503,0.66497,0.66502,111200000.0
2005-06-23 09:32:00,0.66499,0.66504,0.66499,0.665,163700001.0
2005-06-23 09:33:00,0.66492,0.66492,0.66473,0.66473,94800001.0
2005-06-23 09:34:00,0.66476,0.66483,0.66467,0.66467,106800002.0
2005-06-23 09:35:00,0.66465,0.66467,0.66454,0.66459,189799998.0
2005-06-23 09:36:00,0.66454,0.66454,0.66428,0.6643,206899997.0
2005-06-23 09:37:00,0.66426,0.66426,0.66348,0.66348,147799995.0
2005-06-23 09:38:00,0.66353,0.66363,0.66342,0.66354,137199998.0
2005-06-23 09:39:00,0.66368,0.66396,0.66368,0.66396,146000003.0
2005-06-23 09:40:00,0.66392,0.66401,0.6639,0.66401,119999997.0
2005-06-23 09:41:00,0.66396,0.664,0.66392,0.66395,150800001.0
2005-06-23 09:42:00,0.66397,0.66397,0.66388,0.66397,251199995.0
2005-06-23 09:43:00,0.66399,0.66408,0.66397,0.66405,135799999.0
2005-06-23 09:44:00,0.66402,0.66405,0.66398,0.66404,207300000.0
2005-06-23 09:45:00,0.664,0.66404,0.664,0.66402,142900000.0
2005-06-23 09:46:00,0.66399,0.66399,0.66389,0.66389,53800000.0
2005-06-23 09:47:00,0.66394,0.66394,0.66388,0.66388,117800004.0
2005-06-23 09:48:00,0.66384,0.66387,0.66382,0.66382,207400003.0
2005-06-23 09:49:00,0.66384,0.6639,0.66381,0.66388,149000001.0
2005-06-23 09:50:00,0.66391,0.66392,0.66386,0.66386,62200000.0
2005-06-23 09:51:00,0.66386,0.66398,0.66386,0.66397,123600001.0
2005-06-23 09:52:00,0.66398,0.66398,0.6639,0.6639,53800002.0
2005-06-23 09:53:00,0.66388,0.66397,0.66387,0.66395,181599999.0
2005-06-23 09:54:00,0.66386,0.66386,0.6637,0.66372,88700001.0
2005-06-23 09:55:00,0.66366,0.66371,0.66361,0.66369,140400001.0
2005-06-23 09:56:00,0.66372,0.66375,0.66372,0.66375,42099999.0
2005-06-23 09:57:00,0.6638,0.6638,0.66373,0.6638,182900004.0
2005-06-23 09:58:00,0.66377,0.66377,0.66367,0.66372,73000002.0
2005-06-23 09:59:00,0.66375,0.66385,0.66371,0.66385,166899996.0
2005-06-23 10:00:00,0.66395,0.66395,0.6638,0.66389,230599999.0
2005-06-23 10:01:00,0.66387,0.6639,0.66386,0.6639,220100002.0
2005-06-23 10:02:00,0.66387,0.66391,0.66376,0.66378,187200002.0
2005-06-23 10:03:00,0.66382,0.66382,0.66368,0.6638,112500000.0
2005-06-23 10:04:00,0.66386,0.66386,0.66377,0.66377,104900002.0
2005-06-23 10:05:00,0.66375,0.66382,0.6637,0.66375,143000000.0
2005-06-23 10:06:00,0.66377,0.66383,0.66377,0.66377,178699998.0
2005-06-23 10:07:00,0.66375,0.66382,0.66375,0.6638,132800000.0
2005-06-23 10:08:00,0.66379,0.66381,0.66372,0.66373,120200000.0
2005-06-23 10:09:00,0.66367,0.66375,0.66365,0.66373,94700001.0
2005-06-23 10:10:00,0.66376,0.6638,0.66369,0.66373,226200000.0
2005-06-23 10:11:00,0.6637,0.6637,0.66364,0.66364,90200001.0
2005-06-23 10:12:00,0.66369,0.66377,0.66368,0.66372,153499997.0
2005-06-23 10:13:00,0.66375,0.66383,0.66371,0.66383,125600000.0
2005-06-23 10:14:00,0.66387,0.66387,0.66383,0.66383,34200001.0
2005-06-23 10:15:00,0.66393,0.66399,0.66391,0.66392,179900004.0
2005-06-23 10:16:00,0.66392,0.66399,0.66384,0.66384,128699999.0
2005-06-23 10:17:00,0.66386,0.66391,0.6638,0.66381,266399997.0
2005-06-23 10:18:00,0.66377,0.66383,0.66377,0.66377,112300000.0
2005-06-23 10:19:00,0.6638,0.66385,0.66377,0.66385,189100001.0
2005-06-23 10:20:00,0.66385,0.66385,0.66382,0.66385,136599998.0
2005-06-23 10:21:00,0.66385,0.66385,0.66376,0.66377,123400000.0
2005-06-23 10:22:00,0.66373,0.66383,0.66373,0.66383,148500002.0
2005-06-23 10:23:00,0.66373,0.66385,0.66373,0.66383,118399999.0
2005-06-23 10:24:00,0.66388,0.66393,0.66384,0.66384,131600001.0
2005-06-23 10:25:00,0.66392,0.66393,0.66388,0.66388,209400001.0
2005-06-23 10:26:00,0.66388,0.66393,0.66388,0.6639,50200000.0
2005-06-23 10:27:00,0.66395,0.66401,0.66387,0.66401,149099999.0
2005-06-23 10:28:00,0.66402,0.66408,0.66397,0.66405,268399994.0
2005-06-23 10:29:00,0.66401,0.66404,0.66397,0.66397,270100001.0
2005-06-23 10:30:00,0.66395,0.66399,0.66393,0.66397,172200006.0
2005-06-23 10:31:00,0.664,0.664,0.66378,0.66378,145100000.0
2005-06-23 10:32:00,0.66378,0.66384,0.66378,0.66384,96600000.0
2005-06-23 10:33:00,0.66382,0.66392,0.66375,0.66392,94999999.0
2005-06-23 10:34:00,0.66396,0.66398,0.66393,0.66398,118799999.0
2005-06-23 10:35:00,0.66397,0.66399,0.66385,0.66399,159899999.0
2005-06-23 10:36:00,0.66397,0.66403,0.66397,0.664,167599999.0
2005-06-23 10:37:00,0.66398,0.66402,0.66393,0.66402,159600001.0
2005-06-23 10:38:00,0.66403,0.66405,0.664,0.66401,166199996.0
2005-06-23 10:39:00,0.66397,0.66397,0.66392,0.66392,115800000.0
2005-06-23 10:40:00,0.66392,0.66392,0.66388,0.66388,87300001.0
2005-06-23 10:41:00,0.6639,0.66393,0.66385,0.6639,205200006.0
2005-06-23 10:42:00,0.66388,0.66388,0.66377,0.66377,191799996.0
2005-06-23 10:43:00,0.6638,0.66389,0.6638,0.66389,126800001.0
2005-06-23 10:44:00,0.66387,0.66394,0.66386,0.66388,273999999.0
2005-06-23 10:45:00,0.66391,0.66393,0.66386,0.66393,222399995.0
2005-06-23 10:46:00,0.66385,0.66393,0.66385,0.66393,86700002.0
2005-06-23 10:47:00,0.66386,0.6639,0.66379,0.66381,255700004.0
2005-06-23 10:48:00,0.66381,0.66387,0.66381,0.66387,113299998.0
2005-06-23 10:49:00,0.66384,0.66389,0.66379,0.66389,187200000.0
2005-06-23 10:50:00,0.66382,0.66382,0.66372,0.66377,116899998.0
2005-06-23 10:51:00,0.66381,0.66382,0.66378,0.66378,154800001.0
2005-06-23 10:52:00,0.66369,0.66383,0.66369,0.66383,79700000.0
2005-06-23 10:53:00,0.66378,0.66378,0.66367,0.66368,92300001.0
2005-06-23 10:54:00,0.66372,0.66372,0.66365,0.66365,141600002.0
2005-06-23 10:55:00,0.66368,0.66378,0.66363,0.66378,104700002.0
2005-06-23 10:56:00,0.66375,0.6638,0.6637,0.66376,257400000.0
2005-06-23 10:57:00,0.66367,0.66376,0.66364,0.66372,116700002.0
2005-06-23 10:58:00,0.66378,0.66385,0.66378,0.66385,185500000.0
2005-06-23 10:59:00,0.66383,0.66388,0.66381,0.66385,91100002.0
2005-06-23 11:00:00,0.66383,0.66394,0.66383,0.66392,135899999.0
2005-06-23 11:01:00,0.66393,0.66394,0.66384,0.66394,132400001.0
2005-06-23 11:02:00,0.66395,0.66401,0.6639,0.6639,127700001.0
2005-06-23 11:03:00,0.6639,0.664,0.6639,0.66394,74300001.0
2005-06-23 11:04:00,0.6639,0.66393,0.66384,0.66393,106299998.0
2005-06-23 11:05:00,0.66389,0.66389,0.66382,0.66382,221200003.0
2005-06-23 11:06:00,0.66383,0.66389,0.66381,0.66389,118400000.0
2005-06-23 11:07:00,0.66387,0.66395,0.66387,0.6639,100799998.0
2005-06-23 11:08:00,0.66393,0.664,0.66387,0.66394,171699999.0
2005-06-23 11:09:00,0.66398,0.66408,0.66398,0.66408,104500004.0
2005-06-23 11:10:00,0.66412,0.66415,0.66405,0.6641,146899999.0
2005-06-23 11:11:00,0.66406,0.66406,0.66396,0.66397,51000001.0
2005-06-23 11:12:00,0.664,0.66403,0.66397,0.664,138900000.0
2005-06-23 11:13:00,0.66399,0.664,0.66388,0.66395,220600000.0
2005-06-23 11:14:00,0.66399,0.66403,0.66394,0.66397,104899998.0
2005-06-23 11:15:00,0.66404,0.66406,0.66403,0.66406,164599997.0
2005-06-23 11:16:00,0.66404,0.66408,0.66397,0.66408,163100002.0
2005-06-23 11:17:00,0.66409,0.66409,0.66399,0.66403,151699999.0
2005-06-23 11:18:00,0.66401,0.66409,0.66399,0.66408,174800003.0
2005-06-23 11:19:00,0.66405,0.66405,0.66394,0.66396,252199999.0
2005-06-23 11:20:00,0.66393,0.66397,0.6639,0.66395,308200000.0
2005-06-23 11:21:00,0.66395,0.66395,0.66387,0.66394,56399999.0
2005-06-23 11:22:00,0.66391,0.66391,0.6638,0.66382,136000002.0
2005-06-23 11:23:00,0.66385,0.66385,0.6638,0.66385,228700003.0
2005-06-23 11:24:00,0.66389,0.66392,0.66386,0.66392,95100000.0
2005-06-23 11:25:00,0.66392,0.66398,0.66386,0.66398,83900000.0
2005-06-23 11:26:00,0.66399,0.66405,0.66398,0.66405,192599998.0
2005-06-23 11:27:00,0.66397,0.66402,0.66395,0.66395,130000002.0
2005-06-23 11:28:00,0.66394,0.66394,0.6638,0.66385,277599995.0
2005-06-23 11:29:00,0.66389,0.66407,0.66385,0.66407,88600000.0
2005-06-23 11:30:00,0.66416,0.66416,0.66405,0.66407,88300001.0
2005-06-23 11:31:00,0.66403,0.66406,0.6638,0.6638,68600000.0
2005-06-23 11:32:00,0.66387,0.66393,0.66385,0.66392,168799997.0
2005-06-23 11:33:00,0.6639,0.6639,0.66381,0.66382,191499997.0
2005-06-23 11:34:00,0.66384,0.66389,0.66381,0.66387,119100001.0
2005-06-23 11:35:00,0.66392,0.66393,0.66388,0.66388,131900002.0
2005-06-23 11:36:00,0.66388,0.66397,0.66386,0.66386,351999997.0
2005-06-23 11:37:00,0.66387,0.66394,0.66387,0.66393,146299998.0
2005-06-23 11:38:00,0.6639,0.66394,0.66388,0.66392,184700003.0
2005-06-23 11:39:00,0.6639,0.66393,0.66387,0.66391,30100000.0
2005-06-23 11:40:00,0.66394,0.66394,0.66386,0.66386,71200002.0
2005-06-23 11:41:00,0.66378,0.66378,0.66377,0.66377,24100000.0
2005-06-23 11:42:00,0.6637,0.66373,0.6636,0.66362,156100003.0
2005-06-23 11:43:00,0.66364,0.66366,0.66361,0.66361,144900003.0
2005-06-23 11:44:00,0.66362,0.66369,0.66361,0.66362,198799996.0
2005-06-23 11:45:00,0.66364,0.66371,0.66363,0.66368,191900003.0
2005-06-23 11:46:00,0.66365,0.66376,0.66365,0.6637,256199996.0
2005-06-23 11:47:00,0.66376,0.66388,0.66376,0.66388,161800001.0
2005-06-23 11:48:00,0.6638,0.66387,0.66378,0.66387,107999995.0
2005-06-23 11:49:00,0.66387,0.6639,0.66383,0.6639,92700003.0
2005-06-23 11:50:00,0.6638,0.66397,0.6638,0.66397,219600002.0
2005-06-23 11:51:00,0.66397,0.66397,0.66385,0.66385,166600002.0
2005-06-23 11:52:00,0.66388,0.66394,0.66388,0.66394,40899998.0
2005-06-23 11:53:00,0.66393,0.66396,0.66389,0.66396,76399999.0
2005-06-23 11:54:00,0.66388,0.6639,0.6638,0.6638,125199997.0
2005-06-23 11:55:00,0.66381,0.66389,0.66376,0.66377,201200002.0
2005-06-23 11:56:00,0.66372,0.66378,0.66372,0.66376,108799997.0
2005-06-23 11:57:00,0.66379,0.6639,0.66378,0.6639,161299995.0
2005-06-23 11:58:00,0.6639,0.66394,0.66388,0.66392,54000000.0
2005-06-23 11:59:00,0.66395,0.66398,0.66384,0.66386,146400000.0
2005-06-23 12:00:00,0.66373,0.664,0.66373,0.66399,124500002.0
2005-06-23 12:01:00,0.66401,0.66401,0.66381,0.66381,251200005.0
2005-06-23 12:02:00,0.66386,0.66386,0.66373,0.66376,147800000.0
2005-06-23 12:03:00,0.66382,0.66382,0.66376,0.66379,118200001.0
2005-06-23 12:04:00,0.6638,0.6638,0.66377,0.66377,42800001.0
2005-06-23 12:05:00,0.66377,0.66383,0.66377,0.66383,110200001.0
2005-06-23 12:06:00,0.66382,0.66385,0.66382,0.66384,72000002.0
2005-06-23 12:07:00,0.66387,0.66396,0.66387,0.6639,141000003.0
2005-06-23 12:08:00,0.66394,0.66399,0.66386,0.66399,149400002.0
2005-06-23 12:09:00,0.66395,0.66395,0.6638,0.66382,265599994.0
2005-06-23 12:10:00,0.66384,0.664,0.66384,0.664,57100002.0
2005-06-23 12:11:00,0.66398,0.6641,0.66397,0.6641,121199999.0
2005-06-23 12:12:00,0.6641,0.66413,0.66409,0.66411,120400004.0
2005-06-23 12:13:00,0.66413,0.66419,0.66413,0.66416,193599998.0
2005-06-23 12:14:00,0.66413,0.66413,0.66395,0.66395,48000000.0
2005-06-23 12:15:00,0.66395,0.66401,0.66395,0.66397,72500000.0
2005-06-23 12:16:00,0.66411,0.66416,0.66409,0.66413,145900000.0
2005-06-23 12:17:00,0.66409,0.66409,0.66389,0.66395,174599999.0
2005-06-23 12:18:00,0.66392,0.66395,0.66385,0.66385,159700002.0
2005-06-23 12:19:00,0.66386,0.66391,0.66386,0.66386,204199998.0
2005-06-23 12:20:00,0.66379,0.66379,0.66379,0.66379,92000002.0
2005-06-23 12:21:00,0.66375,0.66384,0.66375,0.66381,222000000.0
2005-06-23 12:22:00,0.66384,0.66392,0.66384,0.66392,91700002.0
2005-06-23 12:23:00,0.66388,0.66393,0.66383,0.66393,187800000.0
2005-06-23 12:24:00,0.66393,0.66393,0.66386,0.66387,60099998.0
2005-06-23 12:25:00,0.66387,0.66389,0.66385,0.66389,34400000.0
2005-06-23 12:26:00,0.66385,0.66387,0.66384,0.66384,84299998.0
2005-06-23 12:27:00,0.66385,0.66385,0.66379,0.66379,229000002.0
2005-06-23 12:28:00,0.66374,0.66377,0.66373,0.66373,138000003.0
2005-06-23 12:29:00,0.66374,0.66381,0.66372,0.66375,124099999.0
2005-06-23 12:30:00,0.6637,0.66372,0.66368,0.66372,69800001.0
2005-06-23 12:31:00,0.66372,0.66378,0.66372,0.66372,191299999.0
2005-06-23 12:32:00,0.66367,0.66372,0.66367,0.6637,67800001.0
2005-06-23 12:33:00,0.66363,0.66363,0.66357,0.66357,20700000.0
2005-06-23 12:34:00,0.66346,0.66346,0.66346,0.66346,59799998.0
2005-06-23 12:35:00,0.66348,0.66353,0.66339,0.66353,184599997.0
2005-06-23 12:36:00,0.66351,0.66353,0.6635,0.66353,134300001.0
2005-06-23 12:37:00,0.66356,0.66358,0.66352,0.66352,122099997.0
2005-06-23 12:38:00,0.66352,0.66363,0.66352,0.66357,127900002.0
2005-06-23 12:39:00,0.66365,0.66381,0.6636,0.66381,88100002.0
2005-06-23 12:40:00,0.66376,0.66383,0.66375,0.66381,117500000.0
2005-06-23 12:41:00,0.66381,0.66382,0.66378,0.66378,38000000.0
2005-06-23 12:42:00,0.66361,0.66371,0.66361,0.6637,167199997.0
2005-06-23 12:43:00,0.66368,0.66373,0.66367,0.66373,90299997.0
2005-06-23 12:44:00,0.66372,0.66377,0.66372,0.66374,114600000.0
2005-06-23 12:45:00,0.66373,0.66373,0.66369,0.66369,158099998.0
2005-06-23 12:46:00,0.66373,0.66373,0.66371,0.66371,87600003.0
2005-06-23 12:47:00,0.66373,0.66377,0.66371,0.66374,91100001.0
2005-06-23 12:48:00,0.66371,0.66379,0.6637,0.66373,151599997.0
2005-06-23 12:49:00,0.66374,0.66385,0.66374,0.66376,164400002.0
2005-06-23 12:50:00,0.66378,0.6638,0.66375,0.66375,145200000.0
2005-06-23 12:51:00,0.66376,0.6638,0.6637,0.6638,243199998.0
2005-06-23 12:52:00,0.66376,0.66376,0.66371,0.66372,91700002.0
2005-06-23 12:53:00,0.6637,0.6637,0.6636,0.6637,98699997.0
2005-06-23 12:54:00,0.66367,0.66371,0.66365,0.66371,156700002.0
2005-06-23 12:55:00,0.66368,0.66368,0.66364,0.66364,32700000.0
2005-06-23 12:56:00,0.66367,0.66369,0.66365,0.66365,19200000.0
2005-06-23 12:57:00,0.6637,0.6637,0.66367,0.66367,25900000.0
2005-06-23 12:58:00,0.66368,0.66372,0.66368,0.66369,268900000.0
2005-06-23 12:59:00,0.6637,0.66378,0.66368,0.66375,200299998.0
2005-06-23 13:00:00,0.66383,0.66384,0.66371,0.66371,88200001.0
2005-06-23 13:01:00,0.66374,0.66379,0.66374,0.66375,69400000.0
2005-06-23 13:02:00,0.66377,0.66383,0.66377,0.66383,10400000.0
2005-06-23 13:03:00,0.66382,0.6639,0.66381,0.66382,184999998.0
2005-06-23 13:04:00,0.66378,0.66385,0.66378,0.66381,208899996.0
2005-06-23 13:05:00,0.6638,0.6638,0.66377,0.66377,58399998.0
2005-06-23 13:06:00,0.66378,0.66378,0.66365,0.66368,194700001.0
2005-06-23 13:07:00,0.66366,0.66367,0.66357,0.66363,130300003.0
2005-06-23 13:08:00,0.66367,0.66367,0.66352,0.66365,205299999.0
2005-06-23 13:09:00,0.66368,0.66369,0.6636,0.66366,100999998.0
2005-06-23 13:10:00,0.66362,0.66368,0.6636,0.66368,87400000.0
2005-06-23 13:11:00,0.66375,0.66375,0.6637,0.6637,35700000.0
2005-06-23 13:12:00,0.66378,0.66381,0.66378,0.6638,125699999.0
2005-06-23 13:13:00,0.66383,0.66384,0.6638,0.66383,168699997.0
2005-06-23 13:14:00,0.66379,0.66379,0.66371,0.66375,110800000.0
2005-06-23 13:15:00,0.66371,0.6638,0.66371,0.66378,134100000.0
2005-06-23 13:16:00,0.66377,0.66377,0.66371,0.66373,116499998.0
2005-06-23 13:17:00,0.66376,0.66376,0.66367,0.66373,118100002.0
2005-06-23 13:18:00,0.6637,0.66378,0.6637,0.66375,53800001.0
2005-06-23 13:19:00,0.66372,0.66375,0.66372,0.66375,47300002.0
2005-06-23 13:20:00,0.6637,0.66378,0.6637,0.66374,179499998.0
2005-06-23 13:21:00,0.66362,0.66362,0.66345,0.66348,72699998.0
2005-06-23 13:22:00,0.66348,0.66359,0.66344,0.66359,74700001.0
2005-06-23 13:23:00,0.6635,0.66355,0.66344,0.66355,147999997.0
2005-06-23 13:24:00,0.66356,0.66366,0.66356,0.66363,259100001.0
2005-06-23 13:25:00,0.66356,0.66356,0.66343,0.66349,101000001.0
2005-06-23 13:26:00,0.66354,0.6636,0.66347,0.66352,64100001.0
2005-06-23 13:27:00,0.66352,0.66356,0.66343,0.66347,148099998.0
2005-06-23 13:28:00,0.66338,0.66341,0.66334,0.66337,25200000.0
2005-06-23 13:29:00,0.66342,0.66343,0.66342,0.66343,10500000.0
2005-06-23 13:30:00,0.66344,0.66344,0.66333,0.66334,86100002.0
2005-06-23 13:31:00,0.6633,0.6633,0.66319,0.6633,142399997.0
2005-06-23 13:32:00,0.66336,0.6634,0.66334,0.66334,225500001.0
2005-06-23 13:33:00,0.6633,0.66336,0.66327,0.66332,153300003.0
2005-06-23 13:34:00,0.66332,0.66332,0.66328,0.66328,200499997.0
2005-06-23 13:35:00,0.66325,0.66325,0.66319,0.66325,185900001.0
2005-06-23 13:36:00,0.6632,0.6632,0.66292,0.663,186599999.0
2005-06-23 13:37:00,0.66295,0.66295,0.66284,0.66292,148599998.0
2005-06-23 13:38:00,0.6629,0.66302,0.66288,0.66302,170000001.0
2005-06-23 13:39:00,0.66304,0.66311,0.663,0.66306,190399999.0
2005-06-23 13:40:00,0.66314,0.66314,0.66305,0.66309,132700002.0
2005-06-23 13:41:00,0.663,0.66304,0.66292,0.66292,115999999.0
2005-06-23 13:42:00,0.66297,0.66299,0.66294,0.66297,117000001.0
2005-06-23 13:43:00,0.66297,0.66311,0.66297,0.66309,106600003.0
2005-06-23 13:44:00,0.66316,0.66319,0.66309,0.66309,99000001.0
2005-06-23 13:45:00,0.66307,0.66311,0.66302,0.66302,74299998.0
2005-06-23 13:46:00,0.66304,0.66304,0.66293,0.66297,146700002.0
2005-06-23 13:47:00,0.66301,0.66309,0.66301,0.66305,203100002.0
2005-06-23 13:48:00,0.66308,0.66308,0.66298,0.66299,90800002.0
2005-06-23 13:49:00,0.66297,0.66297,0.66285,0.66297,73300000.0
2005-06-23 13:50:00,0.663,0.66308,0.663,0.66305,146100000.0
2005-06-23 13:51:00,0.66301,0.66307,0.66296,0.66307,225099999.0
2005-06-23 13:52:00,0.66304,0.66311,0.663,0.6631,145299999.0
2005-06-23 13:53:00,0.66314,0.66314,0.66296,0.66303,303400002.0
2005-06-23 13:54:00,0.66304,0.66306,0.66294,0.66305,142899999.0
2005-06-23 13:55:00,0.66304,0.66304,0.66299,0.66299,66400000.0
2005-06-23 13:56:00,0.66297,0.66302,0.66294,0.66297,114100002.0
2005-06-23 13:57:00,0.66288,0.66294,0.66288,0.66292,127900000.0
2005-06-23 13:58:00,0.66292,0.66301,0.66289,0.663,99900000.0
2005-06-23 13:59:00,0.66294,0.663,0.66294,0.66297,151700000.0
2005-06-23 14:00:00,0.66292,0.66294,0.66289,0.66294,223199999.0
2005-06-23 14:01:00,0.66288,0.66288,0.66277,0.66278,171799998.0
2005-06-23 14:02:00,0.66276,0.66286,0.66272,0.66286,155699998.0
2005-06-23 14:03:00,0.66284,0.66288,0.66278,0.66288,132099998.0
2005-06-23 14:04:00,0.66294,0.66297,0.66293,0.66295,133800001.0
2005-06-23 14:05:00,0.66293,0.66293,0.66289,0.66289,143900004.0
2005-06-23 14:06:00,0.66292,0.66292,0.66277,0.66285,184300001.0
2005-06-23 14:07:00,0.66283,0.66289,0.66281,0.66283,212600000.0
2005-06-23 14:08:00,0.66287,0.66287,0.6628,0.66284,147600001.0
2005-06-23 14:09:00,0.66284,0.66284,0.66275,0.66275,134800000.0
2005-06-23 14:10:00,0.66273,0.66277,0.6626,0.66264,177300000.0
2005-06-23 14:11:00,0.66258,0.66261,0.66253,0.66261,136300002.0
2005-06-23 14:12:00,0.66261,0.66263,0.66257,0.66263,138000005.0
2005-06-23 14:13:00,0.66262,0.66263,0.66255,0.66263,112700000.0
2005-06-23 14:14:00,0.66253,0.66253,0.66235,0.66235,52600001.0
2005-06-23 14:15:00,0.66224,0.66224,0.66205,0.66206,110000001.0
2005-06-23 14:16:00,0.66202,0.66202,0.6619,0.6619,87700001.0
2005-06-23 14:17:00,0.66193,0.66199,0.66188,0.66199,225599998.0
2005-06-23 14:18:00,0.66203,0.6621,0.66199,0.66202,125700001.0
2005-06-23 14:19:00,0.66192,0.66193,0.66175,0.66178,178200001.0
2005-06-23 14:20:00,0.66179,0.6618,0.6617,0.6618,220500001.0
2005-06-23 14:21:00,0.66182,0.66182,0.66168,0.66173,155899995.0
2005-06-23 14:22:00,0.66176,0.66185,0.66176,0.66181,47200000.0
2005-06-23 14:23:00,0.66179,0.66179,0.66169,0.66169,161900003.0
2005-06-23 14:24:00,0.66165,0.66165,0.66156,0.66157,40799999.0
2005-06-23 14:25:00,0.66158,0.66166,0.66158,0.66162,201699996.0
2005-06-23 14:26:00,0.66165,0.66177,0.66165,0.66173,153500000.0
2005-06-23 14:27:00,0.66169,0.66188,0.6616,0.66188,189099998.0
2005-06-23 14:28:00,0.66189,0.66195,0.66189,0.6619,97400001.0
2005-06-23 14:29:00,0.66197,0.66203,0.66197,0.66203,57199998.0
2005-06-23 14:30:00,0.66203,0.66212,0.66203,0.66207,106499999.0
2005-06-23 14:31:00,0.66198,0.66204,0.66195,0.66201,186600003.0
2005-06-23 14:32:00,0.66194,0.66194,0.66187,0.66187,85499998.0
2005-06-23 14:33:00,0.66182,0.66182,0.6617,0.6617,102200000.0
2005-06-23 14:34:00,0.66172,0.66172,0.66165,0.66165,174799999.0
2005-06-23 14:35:00,0.66165,0.66165,0.66161,0.66161,17600000.0
2005-06-23 14:36:00,0.66165,0.66165,0.66156,0.66156,197499999.0
2005-06-23 14:37:00,0.66146,0.66146,0.66125,0.66125,52600001.0
2005-06-23 14:38:00,0.6612,0.66125,0.66114,0.66123,151600003.0
2005-06-23 14:39:00,0.66124,0.66133,0.66124,0.66131,154699996.0
2005-06-23 14:40:00,0.66134,0.66134,0.66121,0.66126,155200000.0
2005-06-23 14:41:00,0.66134,0.66139,0.66134,0.66135,100700000.0
2005-06-23 14:42:00,0.6614,0.66146,0.6614,0.6614,74900002.0
2005-06-23 14:43:00,0.66157,0.66168,0.66157,0.66168,17500001.0
2005-06-23 14:44:00,0.66195,0.66218,0.66195,0.66213,142199996.0
2005-06-23 14:45:00,0.66217,0.66223,0.6621,0.6621,190000004.0
2005-06-23 14:46:00,0.66219,0.66233,0.66219,0.6623,131600001.0
2005-06-23 14:47:00,0.66227,0.66234,0.66227,0.66231,129199996.0
2005-06-23 14:48:00,0.66237,0.66243,0.66235,0.66235,148399998.0
2005-06-23 14:49:00,0.66238,0.66243,0.6623,0.66243,185699999.0
2005-06-23 14:50:00,0.6624,0.6624,0.66224,0.66228,131700000.0
2005-06-23 14:51:00,0.66228,0.66232,0.66217,0.66217,154300000.0
2005-06-23 14:52:00,0.66215,0.66225,0.66215,0.66224,124300003.0
2005-06-23 14:53:00,0.66223,0.66223,0.66219,0.66221,136100000.0
2005-06-23 14:54:00,0.66227,0.66245,0.66227,0.6624,152100001.0
2005-06-23 14:55:00,0.66241,0.66251,0.66239,0.66251,185199999.0
2005-06-23 14:56:00,0.66248,0.66248,0.66237,0.66239,111999997.0
2005-06-23 14:57:00,0.66247,0.6627,0.66247,0.66265,90600002.0
2005-06-23 14:58:00,0.66267,0.6627,0.6625,0.6625,168799999.0
2005-06-23 14:59:00,0.66239,0.66245,0.66238,0.66242,168799997.0
2005-06-23 15:00:00,0.6624,0.66247,0.66232,0.66245,207799998.0
2005-06-23 15:01:00,0.66251,0.66253,0.66249,0.66253,124099999.0
2005-06-23 15:02:00,0.66252,0.66257,0.66252,0.66256,163500000.0
2005-06-23 15:03:00,0.66258,0.66263,0.66257,0.6626,231999998.0
2005-06-23 15:04:00,0.66258,0.66258,0.6624,0.66245,154399997.0
2005-06-23 15:05:00,0.66247,0.66247,0.66238,0.66238,92000002.0
2005-06-23 15:06:00,0.66242,0.66259,0.66242,0.66255,163200003.0
2005-06-23 15:07:00,0.66259,0.66259,0.66251,0.66251,51800000.0
2005-06-23 15:08:00,0.66248,0.66253,0.66245,0.66245,148899999.0
2005-06-23 15:09:00,0.66246,0.66246,0.6624,0.6624,106099999.0
2005-06-23 15:10:00,0.66239,0.66239,0.66234,0.66234,37500000.0
2005-06-23 15:11:00,0.6624,0.66244,0.66236,0.66236,204999997.0
2005-06-23 15:12:00,0.66242,0.66255,0.66242,0.66255,92799999.0
2005-06-23 15:13:00,0.66254,0.66267,0.66254,0.66262,240199999.0
2005-06-23 15:14:00,0.6626,0.66261,0.66255,0.66257,104500000.0
2005-06-23 15:15:00,0.66255,0.66255,0.66251,0.66255,83100001.0
2005-06-23 15:16:00,0.66252,0.66258,0.66252,0.66256,118299998.0
2005-06-23 15:17:00,0.6626,0.66263,0.66257,0.66257,286199999.0
2005-06-23 15:18:00,0.66246,0.66253,0.66246,0.6625,120500001.0
2005-06-23 15:19:00,0.66245,0.66246,0.66239,0.66239,211899996.0
2005-06-23 15:20:00,0.66241,0.66245,0.66237,0.66242,145000001.0
2005-06-23 15:21:00,0.6624,0.6624,0.6624,0.6624,31900000.0
2005-06-23 15:22:00,0.66237,0.66242,0.66233,0.6624,236800003.0
2005-06-23 15:23:00,0.66233,0.66241,0.66233,0.66235,106900001.0
2005-06-23 15:24:00,0.66236,0.66236,0.6623,0.66233,117399996.0
2005-06-23 15:25:00,0.66236,0.66238,0.66227,0.66227,89200001.0
2005-06-23 15:26:00,0.66235,0.66248,0.66231,0.66248,108599999.0
2005-06-23 15:27:00,0.66252,0.66263,0.66252,0.66258,67800000.0
2005-06-23 15:28:00,0.66263,0.66265,0.66255,0.66265,126000001.0
2005-06-23 15:29:00,0.66274,0.66283,0.6627,0.6628,165499999.0
2005-06-23 15:30:00,0.66275,0.66276,0.66271,0.66276,134100002.0
2005-06-23 15:31:00,0.66274,0.66274,0.66268,0.6627,57100001.0
2005-06-23 15:32:00,0.66269,0.66272,0.66266,0.66267,198100002.0
2005-06-23 15:33:00,0.66268,0.66276,0.66268,0.66274,73600001.0
2005-06-23 15:34:00,0.66284,0.66285,0.66277,0.6628,238700001.0
2005-06-23 15:35:00,0.66281,0.66281,0.66274,0.66278,184400001.0
2005-06-23 15:36:00,0.6628,0.66282,0.66276,0.66278,203100002.0
2005-06-23 15:37:00,0.66274,0.66274,0.66262,0.66262,105299999.0
2005-06-23 15:38:00,0.66265,0.66271,0.66263,0.6627,225100005.0
2005-06-23 15:39:00,0.66273,0.66275,0.66261,0.66266,196700004.0
2005-06-23 15:40:00,0.66265,0.66265,0.66261,0.66261,74099996.0
2005-06-23 15:41:00,0.66259,0.66267,0.66259,0.66264,234799999.0
2005-06-23 15:42:00,0.66266,0.66269,0.66257,0.66269,142800001.0
2005-06-23 15:43:00,0.66268,0.6627,0.66261,0.66263,102900001.0
2005-06-23 15:44:00,0.66266,0.66269,0.66265,0.66268,148299997.0
2005-06-23 15:45:00,0.66265,0.66267,0.66265,0.66267,51000000.0
2005-06-23 15:46:00,0.66268,0.6627,0.66268,0.66269,48700001.0
2005-06-23 15:47:00,0.6627,0.6627,0.66265,0.66265,266700003.0
2005-06-23 15:48:00,0.66264,0.66264,0.66257,0.6626,113299999.0
2005-06-23 15:49:00,0.66262,0.66265,0.66258,0.66258,127700002.0
2005-06-23 15:50:00,0.66255,0.66258,0.66254,0.66256,94300001.0
2005-06-23 15:51:00,0.66265,0.66265,0.66262,0.66265,93399999.0
2005-06-23 15:52:00,0.66262,0.6627,0.66262,0.66265,79800000.0
2005-06-23 15:53:00,0.66265,0.66267,0.6626,0.66264,99699999.0
2005-06-23 15:54:00,0.66265,0.66265,0.66257,0.66257,66899999.0
2005-06-23 15:55:00,0.66255,0.66259,0.66255,0.66258,149099999.0
2005-06-23 15:56:00,0.66257,0.66257,0.66248,0.66252,125599999.0
2005-06-23 15:57:00,0.66248,0.66249,0.66239,0.6624,152300000.0
2005-06-23 15:58:00,0.66239,0.6624,0.66231,0.66237,167499996.0
2005-06-23 15:59:00,0.66236,0.66242,0.66234,0.66237,134700002.0
2005-06-23 16:00:00,0.66235,0.66239,0.66229,0.66238,191599997.0
2005-06-23 16:01:00,0.66234,0.66235,0.66225,0.66225,150200002.0
2005-06-23 16:02:00,0.66233,0.66238,0.66227,0.66233,103999999.0
2005-06-23 16:03:00,0.66236,0.66236,0.66231,0.66232,138000001.0
2005-06-23 16:04:00,0.66236,0.66236,0.66228,0.66229,230600001.0
2005-06-23 16:05:00,0.66227,0.66238,0.66222,0.66222,199399997.0
2005-06-23 16:06:00,0.66219,0.66224,0.66219,0.66224,63100001.0
2005-06-23 16:07:00,0.66224,0.6623,0.66222,0.66228,204499999.0
2005-06-23 16:08:00,0.66227,0.66235,0.66224,0.66235,115999999.0
2005-06-23 16:09:00,0.66235,0.66237,0.66228,0.66233,227899999.0
2005-06-23 16:10:00,0.66236,0.66236,0.66231,0.66235,95500000.0
2005-06-23 16:11:00,0.66239,0.66239,0.66233,0.66238,38299998.0
2005-06-23 16:12:00,0.66232,0.66232,0.66224,0.66224,114100001.0
2005-06-23 16:13:00,0.66223,0.66227,0.66218,0.66227,85600002.0
2005-06-23 16:14:00,0.66232,0.66238,0.66232,0.66236,80099998.0
2005-06-23 16:15:00,0.66236,0.66249,0.66227,0.66249,151099998.0
2005-06-23 16:16:00,0.66249,0.66252,0.66236,0.66236,83300000.0
2005-06-23 16:17:00,0.66223,0.66232,0.66223,0.66232,53400000.0
2005-06-23 16:18:00,0.66242,0.66243,0.66242,0.66243,18300000.0
2005-06-23 16:19:00,0.66243,0.66243,0.66235,0.66243,78699998.0
2005-06-23 16:20:00,0.66236,0.66252,0.66236,0.66245,345400000.0
2005-06-23 16:21:00,0.66248,0.66254,0.66246,0.66246,38700000.0
2005-06-23 16:22:00,0.6625,0.6625,0.66245,0.66245,116599998.0
2005-06-23 16:23:00,0.66249,0.66257,0.66246,0.66253,226400005.0
2005-06-23 16:24:00,0.66252,0.66255,0.66244,0.66244,237699998.0
2005-06-23 16:25:00,0.66247,0.66252,0.66241,0.66245,124799998.0
2005-06-23 16:26:00,0.66245,0.66248,0.6624,0.6624,110300002.0
2005-06-23 16:27:00,0.66241,0.66247,0.66241,0.66242,213299997.0
2005-06-23 16:28:00,0.66251,0.66253,0.66245,0.66253,79099998.0
2005-06-23 16:29:00,0.66251,0.66257,0.66251,0.66252,39100000.0
2005-06-23 16:30:00,0.66251,0.66261,0.66243,0.66257,197300000.0
2005-06-23 16:31:00,0.66253,0.66258,0.66251,0.66258,147800000.0
2005-06-23 16:32:00,0.66251,0.66255,0.66249,0.66255,158099999.0
2005-06-23 16:33:00,0.6625,0.6625,0.6625,0.6625,40899998.0
2005-06-23 16:34:00,0.66247,0.66247,0.66238,0.66242,80500001.0
2005-06-23 16:35:00,0.66248,0.66248,0.66236,0.66237,123500000.0
2005-06-23 16:36:00,0.66223,0.66223,0.66216,0.66216,76699998.0
2005-06-23 16:37:00,0.66219,0.66235,0.66219,0.66233,185000000.0
2005-06-23 16:38:00,0.66246,0.66262,0.66246,0.66254,170699996.0
2005-06-23 16:39:00,0.66249,0.6627,0.66249,0.66266,67900001.0
2005-06-23 16:40:00,0.66262,0.66272,0.66261,0.66264,296399998.0
2005-06-23 16:41:00,0.66262,0.66277,0.66262,0.66271,230100005.0
2005-06-23 16:42:00,0.66267,0.66271,0.66257,0.66271,122199999.0
2005-06-23 16:43:00,0.66271,0.66275,0.66263,0.66272,157299996.0
2005-06-23 16:44:00,0.66268,0.66269,0.66264,0.66264,33100000.0
2005-06-23 16:45:00,0.66258,0.66265,0.66255,0.66265,123100002.0
2005-06-23 16:46:00,0.66269,0.6627,0.66259,0.66265,191500000.0
2005-06-23 16:47:00,0.66251,0.66256,0.66249,0.66255,144000002.0
2005-06-23 16:48:00,0.66253,0.66253,0.66239,0.66241,223200001.0
2005-06-23 16:49:00,0.66242,0.66251,0.66242,0.66244,29400000.0
2005-06-23 16:50:00,0.6625,0.66253,0.66246,0.6625,110200001.0
2005-06-23 16:51:00,0.66254,0.66254,0.66243,0.66248,166600000.0
2005-06-23 16:52:00,0.66248,0.66251,0.66242,0.66248,77500000.0
2005-06-23 16:53:00,0.66252,0.66253,0.66249,0.66251,124500002.0
2005-06-23 16:54:00,0.66248,0.6625,0.66245,0.66245,160799999.0
2005-06-23 16:55:00,0.6625,0.66256,0.66245,0.66255,186800002.0
2005-06-23 16:56:00,0.66254,0.66258,0.66254,0.66254,139300003.0
2005-06-23 16:57:00,0.66252,0.66263,0.66252,0.66259,118799996.0
2005-06-23 16:58:00,0.66259,0.66262,0.66257,0.66257,101700003.0
2005-06-23 16:59:00,0.66242,0.66242,0.66223,0.66223,152899997.0
2005-06-23 17:00:00,0.66217,0.66266,0.66217,0.66266,69900000.0
2005-06-23 17:01:00,0.66284,0.66293,0.66279,0.66292,207100000.0
2005-06-23 17:02:00,0.66294,0.66305,0.66294,0.66301,129700000.0
2005-06-23 17:03:00,0.66292,0.66292,0.6628,0.66281,105700000.0
2005-06-23 17:04:00,0.66289,0.66291,0.66282,0.66287,106100002.0
2005-06-23 17:05:00,0.66284,0.66284,0.6627,0.66272,161799998.0
2005-06-23 17:06:00,0.66259,0.66259,0.6624,0.6624,175700000.0
2005-06-23 17:07:00,0.66238,0.66252,0.66238,0.66252,122999999.0
2005-06-23 17:08:00,0.66253,0.66255,0.66253,0.66255,100500003.0
2005-06-23 17:09:00,0.6625,0.66255,0.66248,0.66253,98699998.0
2005-06-23 17:10:00,0.66259,0.66261,0.66252,0.66261,209300000.0
2005-06-23 17:11:00,0.66261,0.66268,0.6626,0.66268,162999997.0
2005-06-23 17:12:00,0.66265,0.66265,0.6625,0.66255,65100001.0
2005-06-23 17:13:00,0.66253,0.66253,0.66242,0.66247,89800001.0
2005-06-23 17:14:00,0.66249,0.6625,0.66244,0.6625,116600001.0
2005-06-23 17:15:00,0.6625,0.6625,0.66242,0.66243,102699999.0
2005-06-23 17:16:00,0.66242,0.66251,0.66242,0.66251,140899999.0
2005-06-23 17:17:00,0.66262,0.66285,0.66262,0.66285,124799998.0
2005-06-23 17:18:00,0.66309,0.66322,0.66309,0.66312,128300004.0
2005-06-23 17:19:00,0.66313,0.66319,0.66307,0.66308,94599999.0
2005-06-23 17:20:00,0.66319,0.66323,0.66311,0.66311,55400002.0
2005-06-23 17:21:00,0.66303,0.66305,0.66295,0.66295,220299998.0
2005-06-23 17:22:00,0.66296,0.66297,0.66292,0.66297,122799999.0
2005-06-23 17:23:00,0.66298,0.663,0.66294,0.66295,158999999.0
2005-06-23 17:24:00,0.66299,0.66299,0.66294,0.66298,135799999.0
2005-06-23 17:25:00,0.6629,0.6629,0.66272,0.66272,54900000.0
2005-06-23 17:26:00,0.66271,0.66279,0.66271,0.66279,69400001.0
2005-06-23 17:27:00,0.6628,0.66283,0.66277,0.6628,127099998.0
2005-06-23 17:28:00,0.66285,0.66295,0.66281,0.66294,110900001.0
2005-06-23 17:29:00,0.66297,0.663,0.66283,0.66288,115399998.0
2005-06-23 17:30:00,0.66287,0.66288,0.66283,0.66285,138699999.0
2005-06-23 17:31:00,0.66287,0.66293,0.66283,0.66283,229300000.0
2005-06-23 17:32:00,0.66283,0.66294,0.66274,0.6629,189300002.0
2005-06-23 17:33:00,0.66297,0.66297,0.66293,0.66293,48700000.0
2005-06-23 17:34:00,0.66302,0.66324,0.66302,0.66321,170999998.0
2005-06-23 17:35:00,0.66325,0.66326,0.66314,0.66314,186199999.0
2005-06-23 17:36:00,0.66313,0.66323,0.66313,0.66318,92799999.0
2005-06-23 17:37:00,0.66318,0.6632,0.66317,0.66317,98199998.0
2005-06-23 17:38:00,0.66306,0.66306,0.66299,0.66299,24700000.0
2005-06-23 17:39:00,0.663,0.66307,0.66296,0.66307,78900001.0
2005-06-23 17:40:00,0.66308,0.6631,0.66304,0.66309,212500002.0
2005-06-23 17:41:00,0.66308,0.66311,0.663,0.66311,125199998.0
2005-06-23 17:42:00,0.66311,0.66316,0.66305,0.66305,51400000.0
2005-06-23 17:43:00,0.66312,0.66313,0.66304,0.66308,112100002.0
2005-06-23 17:44:00,0.66305,0.66307,0.6629,0.66292,82100002.0
2005-06-23 17:45:00,0.66288,0.66296,0.66286,0.66286,207099998.0
2005-06-23 17:46:00,0.66285,0.66288,0.66279,0.66279,79400002.0
2005-06-23 17:47:00,0.66278,0.66282,0.66277,0.66277,155099998.0
2005-06-23 17:48:00,0.66273,0.66274,0.66259,0.66259,98799998.0
2005-06-23 17:49:00,0.66264,0.66268,0.66262,0.66268,206099998.0
2005-06-23 17:50:00,0.66268,0.66285,0.66268,0.66281,58000000.0
2005-06-23 17:51:00,0.66282,0.66282,0.66272,0.66276,181700002.0
2005-06-23 17:52:00,0.66272,0.66272,0.66269,0.66269,55799998.0
2005-06-23 17:53:00,0.66264,0.66268,0.66264,0.66268,45500000.0
2005-06-23 17:54:00,0.66272,0.66285,0.6627,0.66285,219299996.0
2005-06-23 17:55:00,0.66281,0.66282,0.66281,0.66282,28700001.0
2005-06-23 17:56:00,0.6628,0.66289,0.6628,0.66289,51800001.0
2005-06-23 17:57:00,0.66304,0.6632,0.66304,0.66304,187499994.0
2005-06-23 17:58:00,0.66306,0.66307,0.66299,0.66299,132499998.0
2005-06-23 17:59:00,0.66296,0.66296,0.66287,0.6629,271399998.0
2005-06-23 18:00:00,0.6629,0.66292,0.66282,0.66283,163399999.0
2005-06-23 18:01:00,0.66283,0.66283,0.66278,0.6628,1475100004.0
2005-06-23 18:02:00,0.66279,0.66299,0.66279,0.66293,1406800001.0
2005-06-23 18:03:00,0.66295,0.66303,0.66295,0.663,1910599995.0
2005-06-23 18:04:00,0.66298,0.66301,0.66291,0.66294,806800003.0
2005-06-23 18:05:00,0.66287,0.66288,0.66281,0.66283,1319500005.0
2005-06-23 18:06:00,0.66283,0.66285,0.6628,0.66282,1670800009.0
2005-06-23 18:07:00,0.66282,0.66282,0.66269,0.66271,1985800004.0
2005-06-23 18:08:00,0.6629,0.6629,0.6627,0.6627,752900006.0
2005-06-23 18:09:00,0.6626,0.66262,0.66251,0.66251,752900006.0
2005-06-23 18:10:00,0.66248,0.66249,0.66236,0.66236,1125899997.0
2005-06-23 18:11:00,0.66237,0.6626,0.66237,0.6626,816900003.0
2005-06-23 18:12:00,0.66269,0.66269,0.6626,0.6626,765500007.0
2005-06-23 18:13:00,0.66262,0.66264,0.66257,0.66258,910500007.0
2005-06-23 18:14:00,0.66258,0.66263,0.66253,0.66256,1643900000.0
2005-06-23 18:15:00,0.66258,0.66261,0.66253,0.66253,1623700003.0
2005-06-23 18:16:00,0.66255,0.66256,0.66247,0.66251,1307000006.0
2005-06-23 18:17:00,0.66255,0.66255,0.6625,0.66253,726799988.0
2005-06-23 18:18:00,0.66253,0.66255,0.6625,0.66255,722599999.0
2005-06-23 18:19:00,0.66254,0.66255,0.66245,0.66248,493000002.0
2005-06-23 18:20:00,0.66251,0.66262,0.66251,0.66258,626799996.0
2005-06-23 18:21:00,0.66255,0.66258,0.66243,0.66251,863599998.0
2005-06-23 18:22:00,0.66251,0.66251,0.6624,0.66248,947300009.0
2005-06-23 18:23:00,0.66248,0.66261,0.66248,0.66258,1572100011.0
2005-06-23 18:24:00,0.66254,0.66266,0.66253,0.66265,890900005.0
2005-06-23 18:25:00,0.66269,0.6629,0.66263,0.6629,1003199991.0
2005-06-23 18:26:00,0.66295,0.663,0.66289,0.66292,1033499998.0
2005-06-23 18:27:00,0.66288,0.66288,0.66276,0.66283,692599995.0
2005-06-23 18:28:00,0.66281,0.66281,0.6627,0.66272,542300005.0
2005-06-23 18:29:00,0.66263,0.66269,0.66258,0.66268,1049700000.0
2005-06-23 18:30:00,0.66268,0.66271,0.6626,0.66268,619200003.0
2005-06-23 18:31:00,0.66267,0.66278,0.66267,0.66268,490200000.0
2005-06-23 18:32:00,0.66273,0.66273,0.66257,0.66257,686200001.0
2005-06-23 18:33:00,0.66265,0.66273,0.66263,0.6627,1113899998.0
2005-06-23 18:34:00,0.6627,0.66281,0.66268,0.66281,1149099996.0
2005-06-23 18:35:00,0.66283,0.66283,0.66274,0.66274,662899991.0
2005-06-23 18:36:00,0.66267,0.66276,0.66257,0.66276,167300003.0
2005-06-23 18:37:00,0.66274,0.66274,0.66253,0.6626,301399998.0
2005-06-23 18:38:00,0.66258,0.6626,0.66252,0.66252,245000001.0
2005-06-23 18:39:00,0.66256,0.6626,0.66255,0.66258,463099994.0
2005-06-23 18:40:00,0.6626,0.6626,0.66252,0.6626,416400002.0
2005-06-23 18:41:00,0.66262,0.6627,0.6626,0.66265,775300001.0
2005-06-23 18:42:00,0.66261,0.66264,0.66253,0.66256,568799997.0
2005-06-23 18:43:00,0.66255,0.66267,0.66255,0.66263,361500001.0
2005-06-23 18:44:00,0.66265,0.66268,0.6626,0.66263,777800000.0
2005-06-23 18:45:00,0.66263,0.66267,0.6626,0.6626,298000000.0
2005-06-23 18:46:00,0.66269,0.66271,0.66265,0.66266,209100001.0
2005-06-23 18:47:00,0.66267,0.6627,0.66265,0.6627,154199997.0
2005-06-23 18:48:00,0.66268,0.66281,0.66267,0.66278,274900002.0
2005-06-23 18:49:00,0.66281,0.66288,0.66278,0.66282,124900002.0
2005-06-23 18:50:00,0.66278,0.6628,0.66278,0.66279,147099998.0
2005-06-23 18:51:00,0.6628,0.66282,0.66275,0.66275,321699999.0
2005-06-23 18:52:00,0.66277,0.66277,0.66273,0.66275,333500000.0
2005-06-23 18:53:00,0.66275,0.66281,0.66268,0.66272,793799995.0
2005-06-23 18:54:00,0.66278,0.66278,0.6627,0.66273,220399999.0
2005-06-23 18:55:00,0.66266,0.66268,0.66257,0.66265,674599991.0
2005-06-23 18:56:00,0.66268,0.66278,0.66268,0.66271,282699994.0
2005-06-23 18:57:00,0.66275,0.66277,0.66272,0.66273,383400004.0
2005-06-23 18:58:00,0.6627,0.6628,0.6627,0.66275,845400004.0
2005-06-23 18:59:00,0.66275,0.66281,0.66274,0.66275,840000004.0
2005-06-23 19:00:00,0.6628,0.66287,0.6628,0.66286,492499997.0
2005-06-23 19:01:00,0.66283,0.66288,0.6628,0.66282,169800004.0
2005-06-23 19:02:00,0.66292,0.66297,0.66283,0.66293,392700000.0
2005-06-23 19:03:00,0.66293,0.66296,0.66286,0.66287,483200001.0
2005-06-23 19:04:00,0.66292,0.66302,0.66292,0.66295,270500001.0
2005-06-23 19:05:00,0.66294,0.663,0.6629,0.663,360200006.0
2005-06-23 19:06:00,0.66294,0.66295,0.66264,0.66264,612600001.0
2005-06-23 19:07:00,0.66262,0.66265,0.66255,0.66265,338000000.0
2005-06-23 19:08:00,0.6627,0.6627,0.66251,0.66251,813100005.0
2005-06-23 19:09:00,0.6625,0.66261,0.6625,0.66255,478500003.0
2005-06-23 19:10:00,0.66248,0.66248,0.66223,0.66231,494600000.0
2005-06-23 19:11:00,0.66217,0.6623,0.66214,0.66229,192800005.0
2005-06-23 19:12:00,0.66224,0.66229,0.66217,0.66225,216200002.0
2005-06-23 19:13:00,0.66225,0.66233,0.66225,0.66228,332900004.0
2005-06-23 19:14:00,0.66228,0.66232,0.66224,0.66228,192799998.0
2005-06-23 19:15:00,0.66226,0.66226,0.66208,0.66219,536200000.0
2005-06-23 19:16:00,0.66227,0.66233,0.66227,0.6623,229000002.0
2005-06-23 19:17:00,0.66231,0.66234,0.66231,0.66231,361300001.0
2005-06-23 19:18:00,0.66229,0.66242,0.66229,0.66237,357599996.0
2005-06-23 19:19:00,0.66235,0.66241,0.66231,0.66235,447500000.0
2005-06-23 19:20:00,0.66234,0.6625,0.66234,0.66245,425999992.0
2005-06-23 19:21:00,0.66247,0.66249,0.66242,0.66246,360700004.0
2005-06-23 19:22:00,0.6625,0.66251,0.66243,0.66245,273800003.0
2005-06-23 19:23:00,0.66241,0.66246,0.66235,0.66237,361500003.0
2005-06-23 19:24:00,0.66235,0.66242,0.66235,0.66242,180399998.0
2005-06-23 19:25:00,0.66242,0.66243,0.66235,0.66242,183599999.0
2005-06-23 19:26:00,0.66243,0.66249,0.66242,0.66242,353299995.0
2005-06-23 19:27:00,0.66246,0.6625,0.66242,0.6625,738900003.0
2005-06-23 19:28:00,0.66247,0.66253,0.66245,0.66253,312899996.0
2005-06-23 19:29:00,0.66245,0.66247,0.66241,0.66242,284000003.0
2005-06-23 19:30:00,0.66238,0.66244,0.66237,0.66242,604900003.0
2005-06-23 19:31:00,0.66236,0.66243,0.6623,0.6624,767400005.0
2005-06-23 19:32:00,0.6624,0.6624,0.66231,0.66237,379300005.0
2005-06-23 19:33:00,0.66235,0.66246,0.66235,0.66246,272800002.0
2005-06-23 19:34:00,0.6625,0.66254,0.6625,0.66254,539500000.0
2005-06-23 19:35:00,0.66253,0.66254,0.66247,0.66253,504299997.0
2005-06-23 19:36:00,0.66258,0.66258,0.6625,0.66255,469199989.0
2005-06-23 19:37:00,0.66255,0.66255,0.6625,0.66251,301599999.0
2005-06-23 19:38:00,0.6625,0.66253,0.66243,0.66247,201300000.0
2005-06-23 19:39:00,0.66245,0.6625,0.66245,0.6625,1100100007.0
2005-06-23 19:40:00,0.66244,0.66253,0.66244,0.66246,531500003.0
2005-06-23 19:41:00,0.66247,0.6625,0.66241,0.66248,575699996.0
2005-06-23 19:42:00,0.66255,0.66265,0.66248,0.66255,297599998.0
2005-06-23 19:43:00,0.66255,0.66257,0.66253,0.66256,227799999.0
2005-06-23 19:44:00,0.66252,0.66257,0.66247,0.66247,387699996.0
2005-06-23 19:45:00,0.66253,0.66256,0.6625,0.66255,173900003.0
2005-06-23 19:46:00,0.66257,0.66257,0.66249,0.66254,218400003.0
2005-06-23 19:47:00,0.66253,0.66253,0.66242,0.66244,76000001.0
2005-06-23 19:48:00,0.66243,0.66245,0.66243,0.66245,179800005.0
2005-06-23 19:49:00,0.66243,0.66253,0.66243,0.66253,361800000.0
2005-06-23 19:50:00,0.66255,0.66255,0.66249,0.66255,454699998.0
2005-06-23 19:51:00,0.66255,0.66255,0.66247,0.6625,341100004.0
2005-06-23 19:52:00,0.6625,0.66255,0.6625,0.6625,389199999.0
2005-06-23 19:53:00,0.66251,0.66256,0.6625,0.6625,73499999.0
2005-06-23 19:54:00,0.66251,0.66251,0.66247,0.66247,174999997.0
2005-06-23 19:55:00,0.66247,0.66247,0.6624,0.6624,106700000.0
2005-06-23 19:56:00,0.66242,0.66244,0.66241,0.66241,91000002.0
2005-06-23 19:57:00,0.6624,0.6624,0.66235,0.66238,526599999.0
2005-06-23 19:58:00,0.66237,0.66238,0.66235,0.66237,288299999.0
2005-06-23 19:59:00,0.66237,0.66244,0.66237,0.66242,548800001.0
2005-06-23 20:00:00,0.66247,0.66247,0.6624,0.66245,139199999.0
2005-06-23 20:01:00,0.66273,0.66293,0.66254,0.66287,224099999.0
2005-06-23 20:02:00,0.66246,0.66246,0.66241,0.66242,197799998.0
2005-06-23 20:03:00,0.66244,0.66244,0.66235,0.66236,155599997.0
2005-06-23 20:04:00,0.66235,0.66235,0.66235,0.66235,117600001.0
2005-06-23 20:05:00,0.66234,0.6624,0.66233,0.66236,168500003.0
2005-06-23 20:06:00,0.66234,0.6624,0.66234,0.66237,93200003.0
2005-06-23 20:07:00,0.66233,0.6624,0.66233,0.66236,175899997.0
2005-06-23 20:08:00,0.66238,0.66238,0.6623,0.66232,731900004.0
2005-06-23 20:09:00,0.66229,0.66234,0.66228,0.66232,223600006.0
2005-06-23 20:10:00,0.66229,0.66231,0.66222,0.66225,116399997.0
2005-06-23 20:11:00,0.66223,0.66228,0.66221,0.66222,339699997.0
2005-06-23 20:12:00,0.66222,0.66236,0.66221,0.66236,993399998.0
2005-06-23 20:13:00,0.66233,0.6624,0.66227,0.66234,459900003.0
2005-06-23 20:14:00,0.66238,0.66247,0.66238,0.66239,489299994.0
2005-06-23 20:15:00,0.6624,0.66243,0.66233,0.66233,770400002.0
2005-06-23 20:16:00,0.66236,0.66241,0.66235,0.66238,444699991.0
2005-06-23 20:17:00,0.66239,0.66242,0.66234,0.66235,93500001.0
2005-06-23 20:18:00,0.6624,0.66244,0.66237,0.66237,408200003.0
2005-06-23 20:19:00,0.66236,0.66236,0.66222,0.66225,558799998.0
2005-06-23 20:20:00,0.66228,0.66228,0.66223,0.66228,552800000.0
2005-06-23 20:21:00,0.66225,0.66225,0.66221,0.66221,111900000.0
2005-06-23 20:22:00,0.66221,0.66221,0.66215,0.6622,114299999.0
2005-06-23 20:23:00,0.66222,0.66232,0.66222,0.6623,549900000.0
2005-06-23 20:24:00,0.66226,0.66233,0.66225,0.66225,415000003.0
2005-06-23 20:25:00,0.66225,0.66234,0.66225,0.66233,424600002.0
2005-06-23 20:26:00,0.66232,0.66234,0.66226,0.66233,835400000.0
2005-06-23 20:27:00,0.66232,0.66235,0.66226,0.6623,329999999.0
2005-06-23 20:28:00,0.66234,0.66236,0.66231,0.66235,606400003.0
2005-06-23 20:29:00,0.66235,0.66235,0.66225,0.66231,470100005.0
2005-06-23 20:30:00,0.66245,0.66268,0.66233,0.66253,1680499996.0
2005-06-23 20:31:00,0.66233,0.66233,0.66219,0.66222,1075400001.0
2005-06-23 20:32:00,0.66223,0.66231,0.66221,0.66229,1485899992.0
2005-06-23 20:33:00,0.66231,0.66237,0.66231,0.66235,325400002.0
2005-06-23 20:34:00,0.66232,0.66233,0.66227,0.66227,515299999.0
2005-06-23 20:35:00,0.66232,0.66238,0.66229,0.66238,293600002.0
2005-06-23 20:36:00,0.66241,0.66246,0.6624,0.6624,339200002.0
2005-06-23 20:37:00,0.66237,0.66241,0.66227,0.66241,672500004.0
2005-06-23 20:38:00,0.66239,0.66241,0.66231,0.66231,1157299996.0
2005-06-23 20:39:00,0.66229,0.66234,0.66227,0.66229,357000004.0
2005-06-23 20:40:00,0.66233,0.66245,0.66233,0.66235,474799997.0
2005-06-23 20:41:00,0.66238,0.66283,0.66238,0.66259,327899998.0
2005-06-23 20:42:00,0.66266,0.66271,0.66266,0.66267,109300000.0
2005-06-23 20:43:00,0.66267,0.6627,0.66258,0.66262,619800001.0
2005-06-23 20:44:00,0.66258,0.66262,0.66251,0.66254,1156799998.0
2005-06-23 20:45:00,0.66257,0.66263,0.66254,0.66254,406099996.0
2005-06-23 20:46:00,0.66252,0.66252,0.66244,0.66244,249999996.0
2005-06-23 20:47:00,0.66245,0.66247,0.66212,0.66215,566899999.0
2005-06-23 20:48:00,0.6621,0.66237,0.6621,0.66228,943400010.0
2005-06-23 20:49:00,0.66236,0.66253,0.66229,0.66241,309000005.0
2005-06-23 20:50:00,0.66245,0.6626,0.66243,0.6626,1304899993.0
2005-06-23 20:51:00,0.66261,0.66261,0.66244,0.66244,561399992.0
2005-06-23 20:52:00,0.6624,0.66251,0.66235,0.66242,670099999.0
2005-06-23 20:53:00,0.66246,0.66249,0.66242,0.66242,1126299995.0
2005-06-23 20:54:00,0.66254,0.66261,0.66247,0.66256,704400014.0
2005-06-23 20:55:00,0.66253,0.66253,0.66242,0.66244,489399999.0
2005-06-23 20:56:00,0.66244,0.6625,0.66234,0.6624,1139900004.0
2005-06-23 20:57:00,0.66237,0.66242,0.66231,0.6624,1069299999.0
2005-06-23 20:58:00,0.66243,0.66256,0.66243,0.66249,695999997.0
2005-06-23 20:59:00,0.66246,0.66255,0.6624,0.66245,1399299990.0
2005-06-23 21:00:00,0.66262,0.66262,0.66248,0.66256,1596600001.0
2005-06-23 21:01:00,0.66256,0.66268,0.66255,0.66268,1287799998.0
2005-06-23 21:02:00,0.6627,0.66275,0.66257,0.66275,401199998.0
2005-06-23 21:03:00,0.6628,0.6628,0.66269,0.66272,995300003.0
2005-06-23 21:04:00,0.66272,0.66284,0.6627,0.66276,545599999.0
2005-06-23 21:05:00,0.66284,0.66292,0.66282,0.66282,761499996.0
2005-06-23 21:06:00,0.66276,0.66276,0.66266,0.6627,712500001.0
2005-06-23 21:07:00,0.6627,0.66277,0.6627,0.66272,208199998.0
2005-06-23 21:08:00,0.66274,0.66283,0.66274,0.66277,152299997.0
2005-06-23 21:09:00,0.6628,0.66283,0.66275,0.66283,326599997.0
2005-06-23 21:10:00,0.66284,0.66284,0.6628,0.6628,162799997.0
2005-06-23 21:11:00,0.66312,0.66319,0.66285,0.66303,390100000.0
2005-06-23 21:12:00,0.66284,0.663,0.66284,0.663,98699999.0
2005-06-23 21:13:00,0.66299,0.66301,0.66291,0.66297,348300004.0
2005-06-23 21:14:00,0.663,0.66303,0.66291,0.66298,708000000.0
2005-06-23 21:15:00,0.66298,0.66302,0.66293,0.663,387399998.0
2005-06-23 21:16:00,0.66298,0.66299,0.66294,0.66299,331200000.0
2005-06-23 21:17:00,0.66294,0.66298,0.66293,0.66298,228799999.0
2005-06-23 21:18:00,0.66295,0.663,0.66294,0.66295,98599999.0
2005-06-23 21:19:00,0.6629,0.66293,0.66287,0.6629,456000003.0
2005-06-23 21:20:00,0.66294,0.66297,0.66284,0.6629,1093500006.0
2005-06-23 21:21:00,0.66295,0.66298,0.66293,0.66293,386700007.0
2005-06-23 21:22:00,0.66295,0.66297,0.6629,0.6629,876300000.0
2005-06-23 21:23:00,0.66287,0.66287,0.66285,0.66285,16000000.0
2005-06-23 21:24:00,0.66283,0.66283,0.66275,0.66275,234300002.0
2005-06-23 21:25:00,0.66277,0.6628,0.66273,0.66277,201300002.0
2005-06-23 21:26:00,0.66276,0.66279,0.66273,0.66279,100400001.0
2005-06-23 21:27:00,0.66279,0.66279,0.66274,0.66276,217799996.0
2005-06-23 21:28:00,0.66275,0.66277,0.6627,0.66273,195600000.0
2005-06-23 21:29:00,0.66274,0.66277,0.66274,0.66277,71899998.0
2005-06-23 21:30:00,0.66275,0.66277,0.66274,0.66275,82199999.0
2005-06-23 21:31:00,0.66273,0.66275,0.6627,0.66273,271000000.0
2005-06-23 21:32:00,0.66273,0.6628,0.66273,0.66279,653100008.0
2005-06-23 21:33:00,0.66279,0.6628,0.66273,0.66278,465399993.0
2005-06-23 21:34:00,0.66278,0.66283,0.66275,0.66281,398300002.0
2005-06-23 21:35:00,0.66285,0.66286,0.66279,0.66286,142100001.0
2005-06-23 21:36:00,0.66288,0.66288,0.6628,0.6628,98000002.0
2005-06-23 21:37:00,0.66285,0.66287,0.66282,0.66285,148499999.0
2005-06-23 21:38:00,0.66284,0.66297,0.66284,0.66297,218500003.0
2005-06-23 21:39:00,0.66295,0.66297,0.6629,0.6629,174700003.0
2005-06-23 21:40:00,0.66284,0.663,0.66284,0.66293,130300001.0
2005-06-23 21:41:00,0.66293,0.66301,0.66293,0.66301,78499997.0
2005-06-23 21:42:00,0.66299,0.66299,0.66294,0.66295,246800003.0
2005-06-23 21:43:00,0.66292,0.66298,0.6629,0.66293,380500000.0
2005-06-23 21:44:00,0.66297,0.66327,0.6629,0.66298,681199990.0
2005-06-23 21:45:00,0.66295,0.66295,0.66295,0.66295,134100003.0
2005-06-23 21:46:00,0.66295,0.66295,0.66295,0.66295,365799998.0
2005-06-23 21:47:00,0.66297,0.6631,0.66297,0.66301,345400003.0
2005-06-23 21:48:00,0.66304,0.66304,0.66298,0.66298,62299999.0
2005-06-23 21:49:00,0.66298,0.663,0.66298,0.663,195300001.0
2005-06-23 21:50:00,0.66298,0.663,0.66294,0.663,244400003.0
2005-06-23 21:51:00,0.66301,0.66305,0.66301,0.66302,263099998.0
2005-06-23 21:52:00,0.66297,0.66305,0.66295,0.66295,88500003.0
2005-06-23 21:53:00,0.663,0.663,0.66298,0.66298,92600001.0
2005-06-23 21:54:00,0.66298,0.66302,0.66297,0.66302,414600004.0
2005-06-23 21:55:00,0.66302,0.66303,0.66299,0.66299,178600000.0
2005-06-23 21:56:00,0.66301,0.66307,0.663,0.663,147299997.0
2005-06-23 21:57:00,0.66298,0.66301,0.66294,0.66294,388199994.0
2005-06-23 21:58:00,0.66298,0.66304,0.66298,0.66304,102400003.0
2005-06-23 21:59:00,0.663,0.66305,0.66294,0.66305,458699999.0
2005-06-23 22:00:00,0.66307,0.66312,0.66307,0.66308,265800001.0
2005-06-23 22:01:00,0.66311,0.66319,0.6631,0.66313,314900005.0
2005-06-23 22:02:00,0.66309,0.66311,0.66303,0.66305,473499994.0
2005-06-23 22:03:00,0.66305,0.66306,0.66299,0.66303,346700006.0
2005-06-23 22:04:00,0.66303,0.66305,0.66297,0.66303,290700003.0
2005-06-23 22:05:00,0.663,0.66304,0.663,0.663,124399999.0
2005-06-23 22:06:00,0.663,0.66302,0.66299,0.66302,224100000.0
2005-06-23 22:07:00,0.66295,0.66298,0.66295,0.66297,95700000.0
2005-06-23 22:08:00,0.66295,0.66304,0.66295,0.663,305600005.0
2005-06-23 22:09:00,0.66302,0.66304,0.663,0.66302,178299999.0
2005-06-23 22:10:00,0.663,0.663,0.66293,0.66293,97900001.0
2005-06-23 22:11:00,0.66297,0.66299,0.66293,0.66293,73200000.0
2005-06-23 22:12:00,0.66293,0.66295,0.6629,0.66292,298199999.0
2005-06-23 22:13:00,0.66292,0.66292,0.66292,0.66292,98100000.0
2005-06-23 22:14:00,0.66294,0.663,0.66294,0.663,84299999.0
2005-06-23 22:15:00,0.66298,0.66301,0.66291,0.66292,558400004.0
2005-06-23 22:16:00,0.66292,0.663,0.66285,0.663,726900003.0
2005-06-23 22:17:00,0.66307,0.66309,0.66303,0.66303,86499997.0
2005-06-23 22:18:00,0.66307,0.66309,0.66304,0.66305,68900001.0
2005-06-23 22:19:00,0.66305,0.66308,0.66303,0.66303,145300000.0
2005-06-23 22:20:00,0.66305,0.66312,0.66304,0.66312,89400001.0
2005-06-23 22:21:00,0.66312,0.66317,0.66302,0.66302,337399996.0
2005-06-23 22:22:00,0.66305,0.6632,0.66305,0.66313,360400002.0
2005-06-23 22:23:00,0.6631,0.66319,0.663,0.663,525099998.0
2005-06-23 22:24:00,0.663,0.66302,0.66295,0.66299,403799999.0
2005-06-23 22:25:00,0.66297,0.66305,0.66297,0.663,250400000.0
2005-06-23 22:26:00,0.66298,0.66304,0.66297,0.66301,353200002.0
2005-06-23 22:27:00,0.66305,0.66312,0.66305,0.66312,64100001.0
2005-06-23 22:28:00,0.66312,0.66315,0.6631,0.6631,182099998.0
2005-06-23 22:29:00,0.66312,0.66316,0.6631,0.6631,273199997.0
2005-06-23 22:30:00,0.66328,0.66343,0.6632,0.6633,210100003.0
2005-06-23 22:31:00,0.66314,0.66314,0.66303,0.66303,71900000.0
2005-06-23 22:32:00,0.66305,0.6631,0.66305,0.66309,280099996.0
2005-06-23 22:33:00,0.66309,0.66311,0.66305,0.66311,384300002.0
2005-06-23 22:34:00,0.66312,0.66312,0.66303,0.66308,380599999.0
2005-06-23 22:35:00,0.66308,0.66312,0.66299,0.66312,346999993.0
2005-06-23 22:36:00,0.66315,0.66318,0.66313,0.66315,117499999.0
2005-06-23 22:37:00,0.66314,0.66314,0.66307,0.66309,243200002.0
2005-06-23 22:38:00,0.66317,0.66322,0.66317,0.66317,95900000.0
2005-06-23 22:39:00,0.66317,0.66317,0.66311,0.66313,268500002.0
2005-06-23 22:40:00,0.6631,0.66315,0.6631,0.6631,465399996.0
2005-06-23 22:41:00,0.6631,0.66315,0.6631,0.66315,271199998.0
2005-06-23 22:42:00,0.66307,0.66316,0.66307,0.66314,207199999.0
2005-06-23 22:43:00,0.66315,0.66315,0.66314,0.66314,2300000.0
2005-06-23 22:44:00,0.66317,0.66318,0.66314,0.66316,141999998.0
2005-06-23 22:45:00,0.66343,0.66361,0.66335,0.6635,193600002.0
2005-06-23 22:46:00,0.66317,0.66324,0.66317,0.66323,77599998.0
2005-06-23 22:47:00,0.6633,0.66331,0.66321,0.66321,83200002.0
2005-06-23 22:48:00,0.66323,0.6633,0.66318,0.66318,256199996.0
2005-06-23 22:49:00,0.66328,0.66328,0.6632,0.66323,111800001.0
2005-06-23 22:50:00,0.66329,0.6633,0.66319,0.66319,74999998.0
2005-06-23 22:51:00,0.66318,0.66318,0.66315,0.66318,103799998.0
2005-06-23 22:52:00,0.66317,0.66317,0.66313,0.66314,160599996.0
2005-06-23 22:53:00,0.66315,0.66322,0.66314,0.66322,129300002.0
2005-06-23 22:54:00,0.66322,0.66325,0.66319,0.66319,102900003.0
2005-06-23 22:55:00,0.66318,0.6632,0.66318,0.6632,75700001.0
2005-06-23 22:56:00,0.66319,0.66319,0.66311,0.66313,78700001.0
2005-06-23 22:57:00,0.6631,0.66312,0.66308,0.66312,196100004.0
2005-06-23 22:58:00,0.66312,0.66315,0.66305,0.6631,268699996.0
2005-06-23 22:59:00,0.66305,0.6631,0.66292,0.66292,313799995.0
2005-06-23 23:00:00,0.66317,0.66344,0.66273,0.663,120599997.0
2005-06-23 23:01:00,0.66325,0.66336,0.66309,0.66324,188300000.0
2005-06-23 23:02:00,0.66317,0.66327,0.66299,0.66316,205399998.0
2005-06-23 23:03:00,0.66313,0.66336,0.66297,0.66336,97000002.0
2005-06-23 23:04:00,0.66286,0.66324,0.66275,0.66297,276399997.0
2005-06-23 23:05:00,0.66307,0.66321,0.66288,0.66307,360599999.0
2005-06-23 23:06:00,0.6632,0.66322,0.6629,0.66308,140300000.0
2005-06-23 23:07:00,0.663,0.66326,0.66293,0.66316,147600002.0
2005-06-23 23:08:00,0.66297,0.66309,0.66291,0.66303,141300001.0
2005-06-23 23:09:00,0.6629,0.66314,0.66285,0.66306,119700002.0
2005-06-23 23:10:00,0.66279,0.66316,0.66279,0.66316,94899999.0
2005-06-23 23:11:00,0.66305,0.66307,0.66286,0.66301,186299999.0
2005-06-23 23:12:00,0.66312,0.66317,0.66289,0.6631,118699998.0
2005-06-23 23:13:00,0.66312,0.66319,0.66284,0.6631,232299999.0
2005-06-23 23:14:00,0.66318,0.66323,0.66298,0.66309,207800002.0
2005-06-23 23:15:00,0.66318,0.66326,0.66296,0.66318,306700002.0
2005-06-23 23:16:00,0.66293,0.66325,0.66289,0.66322,167099996.0
2005-06-23 23:17:00,0.66322,0.6633,0.663,0.6633,161900002.0
2005-06-23 23:18:00,0.66302,0.66313,0.66282,0.66301,247299999.0
2005-06-23 23:19:00,0.66289,0.66301,0.66285,0.66294,142000000.0
2005-06-23 23:20:00,0.66301,0.6631,0.66273,0.66287,170200003.0
2005-06-23 23:21:00,0.66302,0.66313,0.66273,0.66313,246100001.0
2005-06-23 23:22:00,0.6629,0.66327,0.66282,0.66311,270399996.0
2005-06-23 23:23:00,0.66317,0.66337,0.66289,0.66289,232099999.0
2005-06-23 23:24:00,0.66295,0.66305,0.66286,0.66301,193999999.0
2005-06-23 23:25:00,0.66309,0.66321,0.66292,0.6631,149400000.0
2005-06-23 23:26:00,0.66302,0.66302,0.66282,0.66282,164400006.0
2005-06-23 23:27:00,0.66279,0.6628,0.66279,0.6628,25800000.0
2005-06-23 23:28:00,0.66288,0.66288,0.66285,0.66285,17500000.0
2005-06-23 23:29:00,0.6628,0.6628,0.6627,0.6627,95599999.0
2005-06-23 23:30:00,0.66274,0.66281,0.66274,0.66281,229300000.0
2005-06-23 23:31:00,0.66285,0.66285,0.66277,0.66284,91100002.0
2005-06-23 23:32:00,0.66288,0.6629,0.66286,0.6629,94399999.0
2005-06-23 23:33:00,0.66297,0.66303,0.66293,0.66293,94199999.0
2005-06-23 23:34:00,0.66292,0.66292,0.66271,0.66274,115199998.0
2005-06-23 23:35:00,0.66278,0.6628,0.6627,0.66278,78299999.0
2005-06-23 23:36:00,0.66282,0.66282,0.66276,0.66276,122500000.0
2005-06-23 23:37:00,0.6628,0.66288,0.6628,0.66285,166300003.0
2005-06-23 23:38:00,0.66281,0.66287,0.66281,0.66282,175600000.0
2005-06-23 23:39:00,0.66284,0.66284,0.66279,0.6628,132799999.0
2005-06-23 23:40:00,0.66278,0.66278,0.66275,0.66275,48599998.0
2005-06-23 23:41:00,0.66276,0.66276,0.66267,0.66267,106199998.0
2005-06-23 23:42:00,0.66271,0.66276,0.66271,0.66276,45500001.0
2005-06-23 23:43:00,0.66278,0.66278,0.66263,0.66263,103800004.0
2005-06-23 23:44:00,0.66265,0.66265,0.66263,0.66265,72600002.0
2005-06-23 23:45:00,0.66272,0.66273,0.66272,0.66272,57600002.0
2005-06-23 23:46:00,0.66268,0.66268,0.66264,0.66264,88600002.0
2005-06-23 23:47:00,0.6627,0.6627,0.66268,0.66268,96500000.0
2005-06-23 23:48:00,0.66268,0.6627,0.66262,0.66262,58299998.0
2005-06-23 23:49:00,0.66256,0.66258,0.66252,0.66256,85800001.0
2005-06-23 23:50:00,0.66256,0.66261,0.66256,0.6626,114499998.0
2005-06-23 23:51:00,0.66257,0.66257,0.66251,0.66251,116699998.0
2005-06-23 23:52:00,0.66253,0.66255,0.66245,0.66251,145800003.0
2005-06-23 23:53:00,0.66254,0.66263,0.66254,0.6626,261699998.0
2005-06-23 23:54:00,0.66267,0.66267,0.66252,0.66252,128000003.0
2005-06-23 23:55:00,0.66258,0.66266,0.66257,0.66261,49300001.0
2005-06-23 23:56:00,0.66256,0.66264,0.66256,0.66263,209499999.0
2005-06-23 23:57:00,0.66263,0.66274,0.66259,0.66267,92600001.0
2005-06-23 23:58:00,0.66266,0.66266,0.66234,0.66234,45499999.0
2005-06-23 23:59:00,0.66259,0.66265,0.66259,0.66259,105999999.0
2005-06-24 00:00:00,0.6626,0.66279,0.6626,0.66275,268899996.0
2005-06-24 00:01:00,0.66276,0.66278,0.66268,0.6627,171199996.0
2005-06-24 00:02:00,0.66275,0.66275,0.66267,0.66267,153700000.0
2005-06-24 00:03:00,0.66272,0.66275,0.66268,0.66272,165800002.0
2005-06-24 00:04:00,0.66243,0.66302,0.66242,0.66277,308199999.0
2005-06-24 00:05:00,0.66266,0.66266,0.66262,0.66262,179699999.0
2005-06-24 00:06:00,0.66257,0.66262,0.66252,0.6626,160499999.0
2005-06-24 00:07:00,0.66255,0.66255,0.66247,0.66247,111000000.0
2005-06-24 00:08:00,0.66248,0.66255,0.66247,0.66247,180599997.0
2005-06-24 00:09:00,0.6625,0.6625,0.66247,0.66247,137299998.0
2005-06-24 00:10:00,0.66253,0.66254,0.6625,0.6625,137399999.0
2005-06-24 00:11:00,0.66272,0.66281,0.66254,0.66254,88699999.0
2005-06-24 00:12:00,0.6625,0.6625,0.6625,0.6625,47900002.0
2005-06-24 00:13:00,0.66251,0.66251,0.6625,0.66251,31900001.0
2005-06-24 00:14:00,0.66253,0.66253,0.66243,0.66243,155999997.0
2005-06-24 00:15:00,0.66252,0.66252,0.66245,0.66245,67799998.0
2005-06-24 00:16:00,0.66244,0.66248,0.66244,0.66245,222100000.0
2005-06-24 00:17:00,0.66248,0.66248,0.66243,0.66243,85300002.0
2005-06-24 00:18:00,0.6623,0.66268,0.6623,0.66268,123199998.0
2005-06-24 00:19:00,0.66245,0.66245,0.6624,0.6624,45400002.0
2005-06-24 00:20:00,0.66247,0.66259,0.66247,0.66259,175000000.0
2005-06-24 00:21:00,0.66251,0.66251,0.66243,0.66246,121699996.0
2005-06-24 00:22:00,0.66246,0.66252,0.66241,0.66247,68700001.0
2005-06-24 00:23:00,0.66248,0.66248,0.66241,0.66248,170899995.0
2005-06-24 00:24:00,0.66249,0.66249,0.66233,0.66233,257799996.0
2005-06-24 00:25:00,0.66236,0.66243,0.66235,0.66235,123799997.0
2005-06-24 00:26:00,0.66241,0.66242,0.66237,0.66237,128600000.0
2005-06-24 00:27:00,0.66237,0.66237,0.66225,0.66233,101200000.0
2005-06-24 00:28:00,0.66234,0.66241,0.6623,0.66241,206799993.0
2005-06-24 00:29:00,0.66243,0.66243,0.66233,0.66233,159699999.0
2005-06-24 00:30:00,0.66241,0.66243,0.66235,0.66235,139800004.0
2005-06-24 00:31:00,0.66232,0.66247,0.6623,0.66245,170700005.0
2005-06-24 00:32:00,0.66241,0.66241,0.66234,0.66235,126800001.0
2005-06-24 00:33:00,0.66225,0.6623,0.66225,0.6623,116500000.0
2005-06-24 00:34:00,0.66225,0.66233,0.66225,0.66233,164899998.0
2005-06-24 00:35:00,0.6623,0.66245,0.6623,0.66245,96699999.0
2005-06-24 00:36:00,0.66243,0.66243,0.66237,0.6624,70100000.0
2005-06-24 00:37:00,0.66243,0.66243,0.66234,0.66241,217499999.0
2005-06-24 00:38:00,0.66236,0.66236,0.66233,0.66233,50199998.0
2005-06-24 00:39:00,0.66225,0.66238,0.66223,0.66226,231199994.0
2005-06-24 00:40:00,0.66228,0.6623,0.66222,0.66222,102200000.0
2005-06-24 00:41:00,0.66223,0.66239,0.66223,0.66234,245499998.0
2005-06-24 00:42:00,0.66234,0.66236,0.6623,0.6623,46199999.0
2005-06-24 00:43:00,0.66223,0.66227,0.66223,0.66227,98099998.0
2005-06-24 00:44:00,0.66229,0.66231,0.66224,0.66228,161700002.0
2005-06-24 00:45:00,0.66231,0.66231,0.6622,0.6622,81999999.0
2005-06-24 00:46:00,0.6622,0.6622,0.66212,0.66217,163100000.0
2005-06-24 00:47:00,0.66218,0.66221,0.66213,0.66217,159699999.0
2005-06-24 00:48:00,0.66216,0.66216,0.66212,0.66213,83600001.0
2005-06-24 00:49:00,0.6622,0.6622,0.66215,0.66215,156799999.0
2005-06-24 00:50:00,0.66224,0.66229,0.66224,0.66227,134199996.0
2005-06-24 00:51:00,0.66239,0.66242,0.6623,0.66237,222600000.0
2005-06-24 00:52:00,0.66233,0.66235,0.66228,0.66235,185600002.0
2005-06-24 00:53:00,0.66231,0.6624,0.66231,0.6624,42700001.0
2005-06-24 00:54:00,0.66243,0.66243,0.66237,0.6624,130000000.0
2005-06-24 00:55:00,0.66242,0.66243,0.66238,0.66238,118199999.0
2005-06-24 00:56:00,0.66235,0.6624,0.66232,0.66237,133600000.0
2005-06-24 00:57:00,0.66237,0.66238,0.66233,0.66233,93400000.0
2005-06-24 00:58:00,0.66235,0.66238,0.66235,0.66237,120300000.0
2005-06-24 00:59:00,0.66234,0.66241,0.66234,0.6624,47100001.0
2005-06-24 01:00:00,0.66236,0.66243,0.66235,0.66243,159499997.0
2005-06-24 01:01:00,0.66247,0.66249,0.66244,0.66249,181299999.0
2005-06-24 01:02:00,0.66245,0.66245,0.66245,0.66245,13300000.0
2005-06-24 01:03:00,0.66249,0.66257,0.66249,0.66251,205000003.0
2005-06-24 01:04:00,0.66254,0.66257,0.66241,0.66244,61799999.0
2005-06-24 01:05:00,0.6624,0.6624,0.66227,0.66227,112600000.0
2005-06-24 01:06:00,0.66223,0.66227,0.66217,0.66227,176299998.0
2005-06-24 01:07:00,0.66232,0.66245,0.66232,0.66237,121600000.0
2005-06-24 01:08:00,0.66239,0.66245,0.66231,0.66231,66500002.0
2005-06-24 01:09:00,0.66228,0.66231,0.66222,0.66231,192900003.0
2005-06-24 01:10:00,0.66237,0.66241,0.66235,0.66235,220500000.0
2005-06-24 01:11:00,0.66236,0.66242,0.66229,0.66242,73699999.0
2005-06-24 01:12:00,0.66239,0.66239,0.66231,0.66234,105899996.0
2005-06-24 01:13:00,0.66236,0.66241,0.66236,0.66238,202000003.0
2005-06-24 01:14:00,0.66231,0.66237,0.66231,0.66234,116400002.0
2005-06-24 01:15:00,0.66223,0.66223,0.66217,0.6622,113900001.0
2005-06-24 01:16:00,0.66216,0.66225,0.66216,0.66225,155599999.0
2005-06-24 01:17:00,0.66223,0.66225,0.66218,0.66218,116900001.0
2005-06-24 01:18:00,0.66212,0.66213,0.66212,0.66213,63200001.0
2005-06-24 01:19:00,0.6621,0.6621,0.66204,0.66205,127000002.0
2005-06-24 01:20:00,0.66201,0.66204,0.66194,0.66197,104400002.0
2005-06-24 01:21:00,0.66194,0.66204,0.66193,0.66195,221600002.0
2005-06-24 01:22:00,0.66205,0.66205,0.662,0.66204,47900000.0
2005-06-24 01:23:00,0.66199,0.662,0.66196,0.662,94799999.0
2005-06-24 01:24:00,0.66202,0.66206,0.66202,0.66206,65399999.0
2005-06-24 01:25:00,0.66214,0.66214,0.66208,0.66208,43700000.0
2005-06-24 01:26:00,0.66207,0.66211,0.66203,0.66203,87000001.0
2005-06-24 01:27:00,0.662,0.66201,0.66189,0.66201,113300001.0
2005-06-24 01:28:00,0.66212,0.66212,0.66205,0.66207,200000001.0
2005-06-24 01:29:00,0.66213,0.66216,0.66206,0.66213,143000002.0
2005-06-24 01:30:00,0.6621,0.6621,0.662,0.66202,144700003.0
2005-06-24 01:31:00,0.66211,0.66211,0.66201,0.66206,181400003.0
2005-06-24 01:32:00,0.66208,0.66212,0.66208,0.66211,135299998.0
2005-06-24 01:33:00,0.66205,0.66205,0.662,0.662,86900002.0
2005-06-24 01:34:00,0.66199,0.66204,0.66187,0.66201,215400000.0
2005-06-24 01:35:00,0.66203,0.66205,0.662,0.662,125300001.0
2005-06-24 01:36:00,0.66199,0.66204,0.66199,0.662,73200000.0
2005-06-24 01:37:00,0.662,0.662,0.66194,0.66195,166800003.0
2005-06-24 01:38:00,0.66192,0.66197,0.66187,0.66192,114800000.0
2005-06-24 01:39:00,0.66195,0.66197,0.6619,0.66197,213399999.0
2005-06-24 01:40:00,0.66193,0.66199,0.66193,0.66197,148500000.0
2005-06-24 01:41:00,0.66199,0.66201,0.66195,0.66197,112400001.0
2005-06-24 01:42:00,0.66195,0.66195,0.66187,0.6619,153900004.0
2005-06-24 01:43:00,0.66196,0.66197,0.66196,0.66197,16700000.0
2005-06-24 01:44:00,0.66206,0.66209,0.66203,0.66203,134000002.0
2005-06-24 01:45:00,0.66207,0.66215,0.66201,0.66201,118900000.0
2005-06-24 01:46:00,0.66195,0.66197,0.66191,0.66194,153499996.0
2005-06-24 01:47:00,0.66199,0.66199,0.66197,0.66199,34899999.0
2005-06-24 01:48:00,0.66193,0.662,0.66193,0.662,107599998.0
2005-06-24 01:49:00,0.66197,0.662,0.66195,0.66195,79799997.0
2005-06-24 01:50:00,0.66195,0.66203,0.66195,0.66195,204300003.0
2005-06-24 01:51:00,0.662,0.66202,0.66197,0.66202,47199999.0
2005-06-24 01:52:00,0.662,0.662,0.66197,0.662,146899998.0
2005-06-24 01:53:00,0.66197,0.66205,0.66196,0.66203,200599994.0
2005-06-24 01:54:00,0.66201,0.66204,0.66191,0.66198,71800000.0
2005-06-24 01:55:00,0.66202,0.66204,0.66197,0.66199,108600002.0
2005-06-24 01:56:00,0.66207,0.66227,0.662,0.66209,152999998.0
2005-06-24 01:57:00,0.66197,0.66203,0.66197,0.66203,79700002.0
2005-06-24 01:58:00,0.6621,0.66242,0.66206,0.66233,121300001.0
2005-06-24 01:59:00,0.66204,0.66204,0.662,0.66201,131300003.0
2005-06-24 02:00:00,0.662,0.66205,0.66198,0.66198,122400001.0
2005-06-24 02:01:00,0.66205,0.66209,0.66202,0.66209,253799998.0
2005-06-24 02:02:00,0.66207,0.6621,0.66205,0.6621,183399996.0
2005-06-24 02:03:00,0.66207,0.66215,0.66204,0.66215,101400000.0
2005-06-24 02:04:00,0.66222,0.66223,0.66215,0.66223,111000000.0
2005-06-24 02:05:00,0.66223,0.66229,0.66216,0.66225,206199999.0
2005-06-24 02:06:00,0.66223,0.66228,0.66216,0.66227,131900000.0
2005-06-24 02:07:00,0.66225,0.66227,0.6622,0.66222,171500000.0
2005-06-24 02:08:00,0.66225,0.66231,0.66225,0.66225,170500000.0
2005-06-24 02:09:00,0.66231,0.66231,0.66228,0.66231,43200000.0
2005-06-24 02:10:00,0.66237,0.66238,0.66229,0.66231,61000001.0
2005-06-24 02:11:00,0.66232,0.66233,0.66232,0.66233,62699999.0
2005-06-24 02:12:00,0.66232,0.66234,0.66226,0.66234,96500000.0
2005-06-24 02:13:00,0.66235,0.66235,0.66225,0.66233,127300002.0
2005-06-24 02:14:00,0.66232,0.66235,0.6623,0.6623,62900000.0
2005-06-24 02:15:00,0.66227,0.66233,0.66225,0.6623,139899998.0
2005-06-24 02:16:00,0.6623,0.66233,0.66225,0.66228,138300001.0
2005-06-24 02:17:00,0.66228,0.66232,0.66227,0.66227,140400003.0
2005-06-24 02:18:00,0.66234,0.66234,0.66225,0.66227,203199999.0
2005-06-24 02:19:00,0.66227,0.66227,0.66217,0.66221,105699998.0
2005-06-24 02:20:00,0.66222,0.66234,0.66216,0.66233,322000004.0
2005-06-24 02:21:00,0.66226,0.66229,0.66226,0.66227,85300003.0
2005-06-24 02:22:00,0.66227,0.66231,0.66225,0.66229,98099996.0
2005-06-24 02:23:00,0.66225,0.66225,0.6622,0.66223,111399998.0
2005-06-24 02:24:00,0.66223,0.66227,0.66219,0.66226,103599998.0
2005-06-24 02:25:00,0.6623,0.66235,0.66228,0.66234,91300001.0
2005-06-24 02:26:00,0.66233,0.66233,0.66226,0.66231,57800001.0
2005-06-24 02:27:00,0.6623,0.66235,0.6623,0.6623,239399996.0
2005-06-24 02:28:00,0.66234,0.66239,0.6623,0.6623,147000000.0
2005-06-24 02:29:00,0.66236,0.66265,0.66225,0.66265,103700002.0
2005-06-24 02:30:00,0.66232,0.66237,0.66232,0.66237,215499997.0
2005-06-24 02:31:00,0.66229,0.66238,0.66229,0.66238,71000000.0
2005-06-24 02:32:00,0.6624,0.6624,0.66233,0.66235,60600000.0
2005-06-24 02:33:00,0.66235,0.66235,0.66232,0.66235,74999999.0
2005-06-24 02:34:00,0.66233,0.66234,0.66231,0.66231,157900000.0
2005-06-24 02:35:00,0.66224,0.66224,0.66217,0.66222,48900000.0
2005-06-24 02:36:00,0.66222,0.66224,0.66217,0.66219,162899999.0
2005-06-24 02:37:00,0.66218,0.6622,0.66217,0.6622,85300001.0
2005-06-24 02:38:00,0.6622,0.6623,0.66215,0.6623,111099998.0
2005-06-24 02:39:00,0.66233,0.66233,0.6623,0.6623,75000000.0
2005-06-24 02:40:00,0.66234,0.66234,0.66226,0.6623,163700002.0
2005-06-24 02:41:00,0.66225,0.66233,0.66225,0.66233,84399999.0
2005-06-24 02:42:00,0.6623,0.66235,0.6623,0.66235,40800000.0
2005-06-24 02:43:00,0.6624,0.6624,0.66233,0.66233,15300000.0
2005-06-24 02:44:00,0.66234,0.66234,0.66218,0.66218,153200000.0
2005-06-24 02:45:00,0.66215,0.66225,0.66215,0.66223,114300002.0
2005-06-24 02:46:00,0.66223,0.66232,0.66223,0.66227,76699999.0
2005-06-24 02:47:00,0.66223,0.66233,0.66223,0.66227,186100001.0
2005-06-24 02:48:00,0.6622,0.66222,0.66218,0.66222,73199998.0
2005-06-24 02:49:00,0.66229,0.66229,0.66224,0.66226,159299997.0
2005-06-24 02:50:00,0.66227,0.66235,0.66227,0.66235,141200002.0
2005-06-24 02:51:00,0.66232,0.66232,0.66228,0.66232,72400001.0
2005-06-24 02:52:00,0.66233,0.66234,0.66226,0.66228,55800000.0
2005-06-24 02:53:00,0.66228,0.66229,0.66221,0.66229,137199999.0
2005-06-24 02:54:00,0.66228,0.66228,0.66218,0.66218,157100000.0
2005-06-24 02:55:00,0.66218,0.66219,0.66208,0.66208,162500000.0
2005-06-24 02:56:00,0.66206,0.66211,0.66206,0.66211,78999999.0
2005-06-24 02:57:00,0.6621,0.66218,0.66208,0.66215,218800001.0
2005-06-24 02:58:00,0.66217,0.66219,0.66212,0.66215,100599996.0
2005-06-24 02:59:00,0.6621,0.66218,0.66209,0.66217,80499999.0
2005-06-24 03:00:00,0.66215,0.66217,0.66214,0.66216,74200002.0
2005-06-24 03:01:00,0.66217,0.66226,0.66217,0.66222,154000003.0
2005-06-24 03:02:00,0.6622,0.6622,0.6622,0.6622,56600002.0
2005-06-24 03:03:00,0.66214,0.66216,0.66204,0.66204,125499998.0
2005-06-24 03:04:00,0.66209,0.66217,0.66209,0.66211,222299997.0
2005-06-24 03:05:00,0.66215,0.6622,0.66211,0.66213,230800001.0
2005-06-24 03:06:00,0.66214,0.66218,0.66207,0.66218,86199998.0
2005-06-24 03:07:00,0.66213,0.66215,0.66211,0.66215,116299999.0
2005-06-24 03:08:00,0.66212,0.66214,0.66208,0.66214,97400002.0
2005-06-24 03:09:00,0.66214,0.66214,0.66205,0.6621,163500001.0
2005-06-24 03:10:00,0.66208,0.66208,0.66201,0.66203,75099998.0
2005-06-24 03:11:00,0.66201,0.6621,0.66201,0.66209,96800001.0
2005-06-24 03:12:00,0.66213,0.66213,0.66207,0.66208,96599998.0
2005-06-24 03:13:00,0.66211,0.66212,0.66211,0.66212,66899998.0
2005-06-24 03:14:00,0.66207,0.66212,0.66207,0.66207,164800001.0
2005-06-24 03:15:00,0.66207,0.66215,0.66207,0.6621,157000002.0
2005-06-24 03:16:00,0.66217,0.66223,0.6621,0.6621,128200003.0
2005-06-24 03:17:00,0.66217,0.66219,0.66215,0.66218,121299999.0
2005-06-24 03:18:00,0.66237,0.66245,0.66226,0.66241,324900001.0
2005-06-24 03:19:00,0.66215,0.66215,0.66215,0.66215,66399999.0
2005-06-24 03:20:00,0.66211,0.66218,0.66211,0.66217,250100004.0
2005-06-24 03:21:00,0.66212,0.6622,0.66212,0.6622,27900000.0
2005-06-24 03:22:00,0.66218,0.66218,0.66217,0.66217,35100000.0
2005-06-24 03:23:00,0.66217,0.66227,0.66217,0.6622,195600002.0
2005-06-24 03:24:00,0.66217,0.66233,0.66201,0.66213,345699993.0
2005-06-24 03:25:00,0.66217,0.66217,0.66217,0.66217,21600000.0
2005-06-24 03:26:00,0.66224,0.66224,0.66224,0.66224,37400000.0
2005-06-24 03:27:00,0.66232,0.66233,0.66231,0.66231,67700002.0
2005-06-24 03:28:00,0.6623,0.66235,0.66226,0.66226,98900000.0
2005-06-24 03:29:00,0.66222,0.66232,0.66222,0.66223,35800000.0
2005-06-24 03:30:00,0.6622,0.66223,0.6622,0.66223,170699997.0
2005-06-24 03:31:00,0.66223,0.66225,0.6622,0.66223,111799998.0
2005-06-24 03:32:00,0.66217,0.66225,0.66217,0.66225,93799999.0
2005-06-24 03:33:00,0.66217,0.66226,0.66217,0.66222,244100003.0
2005-06-24 03:34:00,0.66224,0.66224,0.66216,0.66218,83400000.0
2005-06-24 03:35:00,0.66216,0.66219,0.66213,0.66219,192299998.0
2005-06-24 03:36:00,0.66219,0.66219,0.66215,0.66219,132299997.0
2005-06-24 03:37:00,0.6622,0.66223,0.66218,0.66218,40300000.0
2005-06-24 03:38:00,0.6622,0.6622,0.66215,0.66215,66600000.0
2005-06-24 03:39:00,0.66213,0.66217,0.66213,0.66217,24000000.0
2005-06-24 03:40:00,0.66214,0.66218,0.66214,0.66218,39100002.0
2005-06-24 03:41:00,0.6622,0.6622,0.6622,0.6622,63499999.0
2005-06-24 03:42:00,0.66219,0.66219,0.66215,0.66219,71700000.0
2005-06-24 03:43:00,0.66222,0.66223,0.66222,0.66223,54299999.0
2005-06-24 03:44:00,0.66226,0.6623,0.66224,0.66224,199799998.0
2005-06-24 03:45:00,0.66222,0.66225,0.66222,0.66225,78500000.0
2005-06-24 03:46:00,0.66222,0.66222,0.66222,0.66222,47200001.0
2005-06-24 03:47:00,0.66223,0.66231,0.66218,0.66231,123900001.0
2005-06-24 03:48:00,0.66225,0.6623,0.66225,0.6623,42300002.0
2005-06-24 03:49:00,0.66224,0.66224,0.66217,0.66222,117999999.0
2005-06-24 03:50:00,0.66222,0.66227,0.66222,0.66227,93300004.0
2005-06-24 03:51:00,0.6623,0.66233,0.6623,0.66233,35899998.0
2005-06-24 03:52:00,0.66236,0.66236,0.66232,0.66232,36699999.0
2005-06-24 03:53:00,0.66226,0.66235,0.66225,0.66225,66400002.0
2005-06-24 03:54:00,0.66247,0.66269,0.66231,0.66264,99399998.0
2005-06-24 03:55:00,0.66223,0.66227,0.66223,0.66226,178600000.0
2005-06-24 03:56:00,0.6622,0.66227,0.66218,0.66218,83800003.0
2005-06-24 03:57:00,0.66217,0.66217,0.66214,0.66214,71199999.0
2005-06-24 03:58:00,0.66206,0.66219,0.66206,0.66219,164600002.0
2005-06-24 03:59:00,0.66225,0.66226,0.6621,0.6621,136700000.0
2005-06-24 04:00:00,0.66217,0.66223,0.66216,0.6622,261000004.0
2005-06-24 04:01:00,0.66218,0.66219,0.66211,0.66212,136200001.0
2005-06-24 04:02:00,0.66209,0.66212,0.66207,0.66212,170699999.0
2005-06-24 04:03:00,0.66217,0.66217,0.66212,0.66213,123299999.0
2005-06-24 04:04:00,0.66213,0.66213,0.66206,0.66208,170100002.0
2005-06-24 04:05:00,0.66212,0.66212,0.66211,0.66211,62399999.0
2005-06-24 04:06:00,0.66213,0.66217,0.66208,0.66208,206299999.0
2005-06-24 04:07:00,0.66209,0.66211,0.66209,0.66211,4000000.0
2005-06-24 04:08:00,0.66217,0.66217,0.66204,0.66217,115000001.0
2005-06-24 04:09:00,0.6622,0.66224,0.66217,0.66224,101900000.0
2005-06-24 04:10:00,0.66226,0.66226,0.66215,0.66215,194700001.0
2005-06-24 04:11:00,0.66219,0.66227,0.66216,0.66217,77899999.0
2005-06-24 04:12:00,0.66222,0.66222,0.66215,0.66215,122199999.0
2005-06-24 04:13:00,0.66218,0.66224,0.66215,0.66215,185100001.0
2005-06-24 04:14:00,0.66212,0.66212,0.66206,0.66206,31800000.0
2005-06-24 04:15:00,0.66208,0.66214,0.66208,0.66214,79099999.0
2005-06-24 04:16:00,0.66213,0.66215,0.66213,0.66215,25500000.0
2005-06-24 04:17:00,0.66213,0.66213,0.66212,0.66212,20800000.0
2005-06-24 04:18:00,0.66215,0.66215,0.66215,0.66215,44599998.0
2005-06-24 04:19:00,0.66213,0.66214,0.6621,0.66211,157399999.0
2005-06-24 04:20:00,0.66214,0.66219,0.66214,0.66216,154800000.0
2005-06-24 04:21:00,0.66218,0.6622,0.66218,0.6622,15900000.0
2005-06-24 04:22:00,0.66218,0.66219,0.6621,0.6621,270900001.0
2005-06-24 04:23:00,0.66212,0.66221,0.66212,0.66221,98999998.0
2005-06-24 04:24:00,0.66215,0.6622,0.66215,0.6622,79699999.0
2005-06-24 04:25:00,0.6622,0.6622,0.6622,0.6622,35899998.0
2005-06-24 04:26:00,0.66213,0.6622,0.66213,0.6622,99800000.0
2005-06-24 04:27:00,0.6622,0.66223,0.66215,0.66223,87800001.0
2005-06-24 04:28:00,0.66221,0.66222,0.66216,0.66216,41400000.0
2005-06-24 04:29:00,0.66215,0.66215,0.66215,0.66215,20499999.0
2005-06-24 04:30:00,0.66213,0.66218,0.66212,0.66213,118300000.0
2005-06-24 04:31:00,0.66213,0.66215,0.6621,0.66213,147499998.0
2005-06-24 04:32:00,0.66215,0.66215,0.66213,0.66213,48399998.0
2005-06-24 04:33:00,0.66219,0.66222,0.66207,0.66207,214799996.0
2005-06-24 04:34:00,0.66208,0.66213,0.66208,0.66213,69099999.0
2005-06-24 04:35:00,0.66215,0.66215,0.66209,0.66215,198800004.0
2005-06-24 04:36:00,0.66215,0.66217,0.6621,0.66217,129400003.0
2005-06-24 04:37:00,0.6621,0.66217,0.6621,0.66215,104499997.0
2005-06-24 04:38:00,0.66217,0.66219,0.66214,0.66219,119200000.0
2005-06-24 04:39:00,0.66213,0.66215,0.66207,0.6621,326899999.0
2005-06-24 04:40:00,0.66214,0.66218,0.66211,0.66213,72099999.0
2005-06-24 04:41:00,0.66255,0.66257,0.66226,0.66233,273000001.0
2005-06-24 04:42:00,0.66217,0.66217,0.6621,0.66215,100299999.0
2005-06-24 04:43:00,0.66214,0.66219,0.66214,0.66216,182699998.0
2005-06-24 04:44:00,0.66215,0.66225,0.66215,0.6622,145799999.0
2005-06-24 04:45:00,0.66225,0.66257,0.66224,0.66256,140099999.0
2005-06-24 04:46:00,0.66213,0.66215,0.66213,0.66215,30300000.0
2005-06-24 04:47:00,0.66213,0.66213,0.66202,0.66203,105600001.0
2005-06-24 04:48:00,0.66202,0.66203,0.66201,0.66201,67199998.0
2005-06-24 04:49:00,0.66202,0.66205,0.662,0.66205,95200000.0
2005-06-24 04:50:00,0.66211,0.66243,0.66205,0.66243,91500003.0
2005-06-24 04:51:00,0.66202,0.66202,0.66202,0.66202,1600000.0
2005-06-24 04:52:00,0.66199,0.66201,0.66199,0.662,101200002.0
2005-06-24 04:53:00,0.66204,0.66206,0.66196,0.662,201899997.0
2005-06-24 04:54:00,0.662,0.662,0.662,0.662,62900001.0
2005-06-24 04:55:00,0.66195,0.66199,0.66191,0.66195,168900001.0
2005-06-24 04:56:00,0.66197,0.662,0.66197,0.662,42900001.0
2005-06-24 04:57:00,0.66193,0.66198,0.66193,0.66198,10500000.0
2005-06-24 04:58:00,0.66222,0.66229,0.66205,0.66224,201400003.0
2005-06-24 04:59:00,0.66198,0.66202,0.66198,0.662,24500000.0
2005-06-24 05:00:00,0.66202,0.66209,0.66202,0.66208,78400002.0
2005-06-24 05:01:00,0.66205,0.66214,0.66204,0.66204,258800002.0
2005-06-24 05:02:00,0.66203,0.66203,0.66203,0.66203,35800001.0
2005-06-24 05:03:00,0.66205,0.66205,0.66199,0.66202,98199999.0
2005-06-24 05:04:00,0.66201,0.66206,0.66201,0.66206,67100002.0
2005-06-24 05:05:00,0.6621,0.6621,0.66199,0.66202,206799999.0
2005-06-24 05:06:00,0.66203,0.66203,0.662,0.662,58200001.0
2005-06-24 05:07:00,0.66199,0.662,0.66199,0.662,97200001.0
2005-06-24 05:08:00,0.662,0.66204,0.662,0.662,64299998.0
2005-06-24 05:09:00,0.662,0.66208,0.662,0.66208,151399998.0
2005-06-24 05:10:00,0.66199,0.66204,0.66199,0.66202,149499997.0
2005-06-24 05:11:00,0.66226,0.66236,0.66217,0.66226,140499999.0
2005-06-24 05:12:00,0.66207,0.66207,0.66203,0.66203,22400000.0
2005-06-24 05:13:00,0.66204,0.66204,0.66197,0.66204,85399999.0
2005-06-24 05:14:00,0.66207,0.66208,0.66201,0.66207,110200002.0
2005-06-24 05:15:00,0.66208,0.66208,0.66207,0.66207,69300001.0
2005-06-24 05:16:00,0.6621,0.6621,0.66204,0.66209,146499999.0
2005-06-24 05:17:00,0.66206,0.66209,0.66205,0.66209,87600002.0
2005-06-24 05:18:00,0.66205,0.6621,0.66205,0.66205,186099998.0
2005-06-24 05:19:00,0.66209,0.66209,0.66205,0.66209,161099999.0
2005-06-24 05:20:00,0.66209,0.66209,0.66204,0.66204,168999997.0
2005-06-24 05:21:00,0.66208,0.66208,0.66208,0.66208,7900000.0
2005-06-24 05:22:00,0.66206,0.66214,0.66206,0.66214,34400000.0
2005-06-24 05:23:00,0.66214,0.66214,0.66205,0.66205,53899999.0
2005-06-24 05:24:00,0.66207,0.66211,0.66205,0.66205,164800002.0
2005-06-24 05:25:00,0.66208,0.66208,0.66202,0.66202,70200003.0
2005-06-24 05:26:00,0.66205,0.6621,0.66204,0.66204,243300001.0
2005-06-24 05:27:00,0.66211,0.66215,0.66211,0.66215,14600000.0
2005-06-24 05:28:00,0.66213,0.66221,0.66213,0.66217,179500001.0
2005-06-24 05:29:00,0.66221,0.66224,0.6622,0.66222,90400001.0
2005-06-24 05:30:00,0.66223,0.66225,0.6622,0.6622,66300001.0
2005-06-24 05:31:00,0.66218,0.66219,0.66218,0.66219,40499998.0
2005-06-24 05:32:00,0.6622,0.66225,0.6622,0.66223,241599998.0
2005-06-24 05:33:00,0.6622,0.66227,0.6622,0.66223,125199997.0
2005-06-24 05:34:00,0.6622,0.66223,0.66219,0.66219,166300001.0
2005-06-24 05:35:00,0.6622,0.6622,0.66218,0.6622,141500001.0
2005-06-24 05:36:00,0.66217,0.66218,0.66217,0.66217,73300002.0
2005-06-24 05:37:00,0.66218,0.66224,0.66218,0.66223,196099998.0
2005-06-24 05:38:00,0.66224,0.6623,0.66219,0.66219,204500001.0
2005-06-24 05:39:00,0.66224,0.66224,0.66216,0.6622,185899999.0
2005-06-24 05:40:00,0.66223,0.66223,0.66217,0.6622,68400000.0
2005-06-24 05:41:00,0.66219,0.66219,0.66215,0.66219,138999997.0
2005-06-24 05:42:00,0.6622,0.66223,0.6622,0.66221,98200000.0
2005-06-24 05:43:00,0.66213,0.66213,0.66213,0.66213,18299999.0
2005-06-24 05:44:00,0.66214,0.66214,0.66202,0.66202,73399999.0
2005-06-24 05:45:00,0.66195,0.66198,0.66193,0.66193,123099996.0
2005-06-24 05:46:00,0.66195,0.66197,0.66195,0.66197,35100001.0
2005-06-24 05:47:00,0.6619,0.66197,0.6619,0.66195,193000003.0
2005-06-24 05:48:00,0.66189,0.66192,0.66186,0.66192,113100000.0
2005-06-24 05:49:00,0.66195,0.66197,0.66187,0.66187,146300005.0
2005-06-24 05:50:00,0.66185,0.66196,0.66185,0.66191,168799997.0
2005-06-24 05:51:00,0.66192,0.66192,0.66181,0.66185,110100001.0
2005-06-24 05:52:00,0.66181,0.66182,0.66172,0.66172,189299997.0
2005-06-24 05:53:00,0.66168,0.66182,0.66168,0.66178,170899998.0
2005-06-24 05:54:00,0.66182,0.6619,0.66182,0.66189,55200000.0
2005-06-24 05:55:00,0.66187,0.66187,0.66178,0.66178,74900000.0
2005-06-24 05:56:00,0.66182,0.66185,0.66173,0.6618,200900003.0
2005-06-24 05:57:00,0.66178,0.6618,0.66176,0.66176,82199998.0
2005-06-24 05:58:00,0.66168,0.66168,0.66157,0.66158,126799997.0
2005-06-24 05:59:00,0.66161,0.66169,0.66161,0.66165,134999999.0
2005-06-24 06:00:00,0.66172,0.66178,0.66167,0.6617,137799997.0
2005-06-24 06:01:00,0.6617,0.6618,0.6617,0.6617,88900001.0
2005-06-24 06:02:00,0.66173,0.66173,0.66166,0.66168,108900002.0
2005-06-24 06:03:00,0.66175,0.66178,0.66172,0.66172,43100000.0
2005-06-24 06:04:00,0.66166,0.66166,0.66166,0.66166,8700000.0
2005-06-24 06:05:00,0.66164,0.66165,0.66149,0.66149,138800000.0
2005-06-24 06:06:00,0.66145,0.66149,0.66137,0.66137,105300002.0
2005-06-24 06:07:00,0.66139,0.66199,0.66139,0.66199,226399999.0
2005-06-24 06:08:00,0.66197,0.66205,0.66179,0.66193,142100000.0
2005-06-24 06:09:00,0.6618,0.6618,0.66154,0.66165,240999998.0
2005-06-24 06:10:00,0.66168,0.66194,0.66164,0.66187,175700002.0
2005-06-24 06:11:00,0.6617,0.66191,0.66162,0.66162,125300003.0
2005-06-24 06:12:00,0.66149,0.66174,0.66149,0.6616,172600000.0
2005-06-24 06:13:00,0.66159,0.66206,0.66159,0.66201,120800002.0
2005-06-24 06:14:00,0.66173,0.66214,0.66171,0.66214,207600005.0
2005-06-24 06:15:00,0.66201,0.6622,0.66194,0.66194,109199998.0
2005-06-24 06:16:00,0.66191,0.66202,0.66184,0.662,113599998.0
2005-06-24 06:17:00,0.66192,0.66192,0.66169,0.66185,134200003.0
2005-06-24 06:18:00,0.66185,0.66185,0.66159,0.6616,110200000.0
2005-06-24 06:19:00,0.66158,0.66158,0.66147,0.66147,25500000.0
2005-06-24 06:20:00,0.66138,0.66173,0.66136,0.66169,244099999.0
2005-06-24 06:21:00,0.66172,0.66188,0.6617,0.66187,166700000.0
2005-06-24 06:22:00,0.66183,0.66197,0.66178,0.66197,91099997.0
2005-06-24 06:23:00,0.66212,0.66219,0.66188,0.66203,247299998.0
2005-06-24 06:24:00,0.66216,0.66221,0.66181,0.66181,181199998.0
2005-06-24 06:25:00,0.6617,0.66219,0.6617,0.66219,102200000.0
2005-06-24 06:26:00,0.66241,0.6625,0.66217,0.66246,164200004.0
2005-06-24 06:27:00,0.66248,0.66258,0.66238,0.6625,136400000.0
2005-06-24 06:28:00,0.66261,0.66261,0.66246,0.66258,127400004.0
2005-06-24 06:29:00,0.66262,0.66273,0.66262,0.66273,75100000.0
2005-06-24 06:30:00,0.66278,0.66281,0.66251,0.66265,122200001.0
2005-06-24 06:31:00,0.66269,0.66269,0.66248,0.66257,125900000.0
2005-06-24 06:32:00,0.66263,0.66267,0.66254,0.66262,137899996.0
2005-06-24 06:33:00,0.66264,0.66267,0.66255,0.66262,189199997.0
2005-06-24 06:34:00,0.66267,0.66271,0.66267,0.66267,75200001.0
2005-06-24 06:35:00,0.66275,0.66279,0.66266,0.66279,93000000.0
2005-06-24 06:36:00,0.66294,0.66295,0.66282,0.66282,150199996.0
2005-06-24 06:37:00,0.66282,0.6629,0.66279,0.6629,196199996.0
2005-06-24 06:38:00,0.66293,0.66296,0.66282,0.66283,200400000.0
2005-06-24 06:39:00,0.66292,0.66292,0.66268,0.6627,174299995.0
2005-06-24 06:40:00,0.66276,0.66276,0.66257,0.6626,149399997.0
2005-06-24 06:41:00,0.66259,0.66259,0.66257,0.66257,35200000.0
2005-06-24 06:42:00,0.66248,0.66255,0.66247,0.66253,157400000.0
2005-06-24 06:43:00,0.66251,0.66288,0.66246,0.66288,111300001.0
2005-06-24 06:44:00,0.66291,0.66291,0.66271,0.66278,188900004.0
2005-06-24 06:45:00,0.66271,0.66288,0.66268,0.66281,165500001.0
2005-06-24 06:46:00,0.6629,0.66308,0.6629,0.66299,228899998.0
2005-06-24 06:47:00,0.66301,0.66315,0.663,0.66311,156100003.0
2005-06-24 06:48:00,0.66301,0.66301,0.66289,0.66301,136100001.0
2005-06-24 06:49:00,0.66295,0.66296,0.66283,0.66296,158799999.0
2005-06-24 06:50:00,0.66297,0.66307,0.66297,0.663,68600000.0
2005-06-24 06:51:00,0.66302,0.66307,0.66289,0.66292,159699999.0
2005-06-24 06:52:00,0.66294,0.663,0.66273,0.66273,218200000.0
2005-06-24 06:53:00,0.66282,0.66288,0.66281,0.66285,147700003.0
2005-06-24 06:54:00,0.66278,0.6628,0.66273,0.66273,175899995.0
2005-06-24 06:55:00,0.66275,0.66277,0.66272,0.66272,52900002.0
2005-06-24 06:56:00,0.6627,0.66284,0.6627,0.66275,212300002.0
2005-06-24 06:57:00,0.66276,0.66283,0.66276,0.66277,130800000.0
2005-06-24 06:58:00,0.66273,0.66279,0.66268,0.66275,176699999.0
2005-06-24 06:59:00,0.6627,0.66276,0.66262,0.66262,128700000.0
2005-06-24 07:00:00,0.66262,0.66263,0.66261,0.66263,201899995.0
2005-06-24 07:01:00,0.66256,0.66273,0.66256,0.66272,108900000.0
2005-06-24 07:02:00,0.66282,0.66289,0.66282,0.66284,158199998.0
2005-06-24 07:03:00,0.66278,0.66285,0.66275,0.66279,121400004.0
2005-06-24 07:04:00,0.66274,0.66281,0.66274,0.66281,65399997.0
2005-06-24 07:05:00,0.66281,0.66281,0.66278,0.66278,103400002.0
2005-06-24 07:06:00,0.66276,0.66277,0.6627,0.6627,145100001.0
2005-06-24 07:07:00,0.66267,0.66267,0.66263,0.66263,27000000.0
2005-06-24 07:08:00,0.66264,0.66271,0.66264,0.66264,143499999.0
2005-06-24 07:09:00,0.66266,0.66276,0.66266,0.66271,122300004.0
2005-06-24 07:10:00,0.6627,0.66277,0.66259,0.66262,270999999.0
2005-06-24 07:11:00,0.66262,0.66265,0.66259,0.66265,147499999.0
2005-06-24 07:12:00,0.66261,0.66262,0.66257,0.66262,132199997.0
2005-06-24 07:13:00,0.66261,0.66265,0.66261,0.66265,89500002.0
2005-06-24 07:14:00,0.66264,0.66266,0.6626,0.66265,117799998.0
2005-06-24 07:15:00,0.66269,0.6627,0.66265,0.6627,80000001.0
2005-06-24 07:16:00,0.66272,0.66272,0.66268,0.6627,145100000.0
2005-06-24 07:17:00,0.66265,0.66275,0.66263,0.66275,149299999.0
2005-06-24 07:18:00,0.66277,0.66277,0.66269,0.66272,78200001.0
2005-06-24 07:19:00,0.66277,0.66282,0.66277,0.66278,110699999.0
2005-06-24 07:20:00,0.66278,0.6628,0.66275,0.66275,142900002.0
2005-06-24 07:21:00,0.66302,0.6631,0.66278,0.66278,128700001.0
2005-06-24 07:22:00,0.66278,0.66278,0.66274,0.66274,37500000.0
2005-06-24 07:23:00,0.66268,0.66278,0.66268,0.6627,94200002.0
2005-06-24 07:24:00,0.66279,0.66281,0.66274,0.66277,119499999.0
2005-06-24 07:25:00,0.66276,0.66277,0.66276,0.66277,30700001.0
2005-06-24 07:26:00,0.66275,0.66275,0.66273,0.66273,14700000.0
2005-06-24 07:27:00,0.66275,0.66275,0.66275,0.66275,12700000.0
2005-06-24 07:28:00,0.6627,0.6627,0.6627,0.6627,7900000.0
2005-06-24 07:29:00,0.66277,0.66282,0.66277,0.66282,57400000.0
2005-06-24 07:30:00,0.66279,0.66283,0.66277,0.66281,111799997.0
2005-06-24 07:31:00,0.6629,0.6629,0.66284,0.66284,143699999.0
2005-06-24 07:32:00,0.66283,0.66285,0.6628,0.66285,47400002.0
2005-06-24 07:33:00,0.66284,0.66284,0.66281,0.66282,141000000.0
2005-06-24 07:34:00,0.6628,0.66288,0.6628,0.66288,300599999.0
2005-06-24 07:35:00,0.66289,0.66289,0.66281,0.66282,73399999.0
2005-06-24 07:36:00,0.66285,0.66285,0.66283,0.66283,37400002.0
2005-06-24 07:37:00,0.66285,0.66285,0.66278,0.66285,216999999.0
2005-06-24 07:38:00,0.66285,0.66285,0.6628,0.66285,144499999.0
2005-06-24 07:39:00,0.66277,0.66277,0.6627,0.66272,125699997.0
2005-06-24 07:40:00,0.66271,0.66275,0.66265,0.66273,277199999.0
2005-06-24 07:41:00,0.66274,0.66274,0.6627,0.66271,214500000.0
2005-06-24 07:42:00,0.66266,0.66266,0.66257,0.66257,119800001.0
2005-06-24 07:43:00,0.66244,0.66255,0.66239,0.66254,168700002.0
2005-06-24 07:44:00,0.66256,0.66257,0.66246,0.66247,163700003.0
2005-06-24 07:45:00,0.66248,0.66248,0.66245,0.66245,89000003.0
2005-06-24 07:46:00,0.66242,0.66248,0.66241,0.66241,83200000.0
2005-06-24 07:47:00,0.66248,0.66252,0.66242,0.66245,159900004.0
2005-06-24 07:48:00,0.66243,0.66246,0.6624,0.66245,89200001.0
2005-06-24 07:49:00,0.66238,0.66238,0.66237,0.66237,83000000.0
2005-06-24 07:50:00,0.66233,0.66233,0.66225,0.66225,50399999.0
2005-06-24 07:51:00,0.66219,0.66221,0.66217,0.66217,143199997.0
2005-06-24 07:52:00,0.66219,0.66226,0.66215,0.66222,185799998.0
2005-06-24 07:53:00,0.66227,0.66227,0.66225,0.66225,32000000.0
2005-06-24 07:54:00,0.66226,0.66226,0.66219,0.66219,21500000.0
2005-06-24 07:55:00,0.66213,0.66216,0.66213,0.66215,117200001.0
2005-06-24 07:56:00,0.66207,0.66207,0.66201,0.66206,93999999.0
2005-06-24 07:57:00,0.662,0.66226,0.662,0.6622,197199999.0
2005-06-24 07:58:00,0.66233,0.66238,0.66223,0.66223,232600000.0
2005-06-24 07:59:00,0.66226,0.66229,0.66225,0.66227,97399998.0
2005-06-24 08:00:00,0.66221,0.66231,0.66221,0.66231,203600000.0
2005-06-24 08:01:00,0.66237,0.6624,0.66235,0.6624,202900000.0
2005-06-24 08:02:00,0.66241,0.66241,0.66233,0.66233,46500001.0
2005-06-24 08:03:00,0.66233,0.66233,0.66231,0.66231,62200001.0
2005-06-24 08:04:00,0.66223,0.66225,0.66222,0.66225,53300000.0
2005-06-24 08:05:00,0.66223,0.66225,0.66223,0.66225,30200001.0
2005-06-24 08:06:00,0.66226,0.66232,0.66226,0.66232,15100000.0
2005-06-24 08:07:00,0.66231,0.66232,0.66231,0.66232,78899999.0
2005-06-24 08:08:00,0.66228,0.66228,0.66227,0.66227,20700000.0
2005-06-24 08:09:00,0.66228,0.66232,0.66228,0.66232,43099998.0
2005-06-24 08:10:00,0.66231,0.66231,0.66221,0.66229,159700003.0
2005-06-24 08:11:00,0.66227,0.66232,0.66227,0.66228,121400003.0
2005-06-24 08:12:00,0.66233,0.66235,0.66229,0.66235,189499996.0
2005-06-24 08:13:00,0.66231,0.66231,0.66224,0.66224,95599999.0
2005-06-24 08:14:00,0.66229,0.66229,0.66227,0.66227,60600003.0
2005-06-24 08:15:00,0.66231,0.66238,0.6623,0.66233,206899998.0
2005-06-24 08:16:00,0.66233,0.66239,0.6623,0.6623,183399997.0
2005-06-24 08:17:00,0.66239,0.66247,0.66237,0.66237,185200000.0
2005-06-24 08:18:00,0.66243,0.66243,0.66227,0.66235,105199998.0
2005-06-24 08:19:00,0.66235,0.6624,0.66235,0.66238,165400002.0
2005-06-24 08:20:00,0.66237,0.66237,0.66233,0.66237,103100002.0
2005-06-24 08:21:00,0.66237,0.66237,0.6622,0.6622,294299997.0
2005-06-24 08:22:00,0.66225,0.66225,0.66204,0.66208,209700001.0
2005-06-24 08:23:00,0.66206,0.66215,0.66203,0.66215,175799998.0
2005-06-24 08:24:00,0.66219,0.66222,0.66217,0.6622,231600003.0
2005-06-24 08:25:00,0.66213,0.66217,0.66213,0.66213,74900002.0
2005-06-24 08:26:00,0.66218,0.66225,0.66217,0.66225,93699998.0
2005-06-24 08:27:00,0.66223,0.6623,0.66219,0.6622,134100001.0
2005-06-24 08:28:00,0.66218,0.66222,0.66217,0.66217,215799996.0
2005-06-24 08:29:00,0.66212,0.66226,0.66212,0.6622,120800001.0
2005-06-24 08:30:00,0.66222,0.66222,0.66215,0.6622,81300000.0
2005-06-24 08:31:00,0.6622,0.66228,0.66206,0.66206,193500001.0
2005-06-24 08:32:00,0.66208,0.66219,0.66208,0.66219,178300000.0
2005-06-24 08:33:00,0.66218,0.66219,0.66215,0.66215,122099999.0
2005-06-24 08:34:00,0.66212,0.66215,0.6621,0.66215,73300003.0
2005-06-24 08:35:00,0.66211,0.66211,0.66209,0.66209,48700000.0
2005-06-24 08:36:00,0.66205,0.66205,0.662,0.66202,101800000.0
2005-06-24 08:37:00,0.66202,0.66206,0.66199,0.66205,172499999.0
2005-06-24 08:38:00,0.66206,0.66206,0.66201,0.66203,130299999.0
2005-06-24 08:39:00,0.66201,0.66209,0.66201,0.66209,34700000.0
2005-06-24 08:40:00,0.662,0.66207,0.66195,0.66207,99699998.0
2005-06-24 08:41:00,0.66212,0.66219,0.66212,0.66219,62399999.0
2005-06-24 08:42:00,0.66219,0.66223,0.66215,0.6622,115900001.0
2005-06-24 08:43:00,0.66219,0.66224,0.66215,0.66215,122899999.0
2005-06-24 08:44:00,0.66218,0.66224,0.66215,0.66216,141200001.0
2005-06-24 08:45:00,0.6622,0.6622,0.66217,0.66217,30700001.0
2005-06-24 08:46:00,0.66218,0.66228,0.66218,0.66228,120800002.0
2005-06-24 08:47:00,0.66229,0.66238,0.66229,0.66237,76100000.0
2005-06-24 08:48:00,0.66229,0.66245,0.66229,0.66245,113200000.0
2005-06-24 08:49:00,0.66246,0.66251,0.66246,0.66251,166200003.0
2005-06-24 08:50:00,0.66252,0.66253,0.66252,0.66253,23100000.0
2005-06-24 08:51:00,0.66253,0.66253,0.66247,0.6625,114499998.0
2005-06-24 08:52:00,0.66253,0.66276,0.66253,0.66274,187699996.0
2005-06-24 08:53:00,0.66268,0.66274,0.66267,0.66273,76500002.0
2005-06-24 08:54:00,0.66268,0.66268,0.66242,0.66254,216799999.0
2005-06-24 08:55:00,0.66255,0.66259,0.6625,0.66257,108100002.0
2005-06-24 08:56:00,0.66258,0.66258,0.66251,0.66255,129799998.0
2005-06-24 08:57:00,0.66254,0.66254,0.66253,0.66253,22400000.0
2005-06-24 08:58:00,0.66255,0.66255,0.6625,0.66253,56500000.0
2005-06-24 08:59:00,0.66251,0.66258,0.66249,0.66249,138199998.0
2005-06-24 09:00:00,0.66245,0.66248,0.66241,0.66248,71599999.0
2005-06-24 09:01:00,0.66251,0.6626,0.66251,0.66258,140300001.0
2005-06-24 09:02:00,0.6626,0.6626,0.66257,0.66258,146299997.0
2005-06-24 09:03:00,0.66261,0.66266,0.66252,0.66252,214400004.0
2005-06-24 09:04:00,0.66258,0.66266,0.66255,0.66255,143900003.0
2005-06-24 09:05:00,0.66257,0.6626,0.66254,0.66254,165099998.0
2005-06-24 09:06:00,0.66251,0.66257,0.66245,0.66257,155900000.0
2005-06-24 09:07:00,0.66258,0.66268,0.6625,0.66263,190399999.0
2005-06-24 09:08:00,0.66263,0.66268,0.66252,0.66252,105700002.0
2005-06-24 09:09:00,0.66254,0.66258,0.6625,0.66253,176500001.0
2005-06-24 09:10:00,0.66255,0.66257,0.66244,0.66254,245200004.0
2005-06-24 09:11:00,0.66251,0.66254,0.66244,0.66254,139900004.0
2005-06-24 09:12:00,0.66254,0.66256,0.66254,0.66256,47100001.0
2005-06-24 09:13:00,0.66258,0.66262,0.66251,0.66255,86600001.0
2005-06-24 09:14:00,0.66256,0.66261,0.66253,0.6626,130500000.0
2005-06-24 09:15:00,0.66257,0.66257,0.66252,0.66252,96600003.0
2005-06-24 09:16:00,0.66254,0.66262,0.66254,0.66259,138199998.0
2005-06-24 09:17:00,0.66254,0.66258,0.66253,0.66253,192400001.0
2005-06-24 09:18:00,0.66252,0.66252,0.6624,0.66248,57300000.0
2005-06-24 09:19:00,0.66251,0.66251,0.66243,0.66243,129000004.0
2005-06-24 09:20:00,0.66233,0.66233,0.66216,0.6622,220499998.0
2005-06-24 09:21:00,0.66221,0.6623,0.66218,0.6623,209100005.0
2005-06-24 09:22:00,0.66232,0.66233,0.6622,0.66227,152199999.0
2005-06-24 09:23:00,0.66227,0.6623,0.66221,0.66225,144400001.0
2005-06-24 09:24:00,0.66225,0.66227,0.66219,0.66219,147699996.0
2005-06-24 09:25:00,0.6622,0.66223,0.66214,0.66223,51400000.0
2005-06-24 09:26:00,0.66217,0.66217,0.66207,0.66207,139800000.0
2005-06-24 09:27:00,0.66211,0.66211,0.66207,0.66207,172300000.0
2005-06-24 09:28:00,0.66207,0.66214,0.66207,0.66207,119999999.0
2005-06-24 09:29:00,0.66207,0.66214,0.66202,0.66202,160499999.0
2005-06-24 09:30:00,0.66207,0.66216,0.66207,0.66215,22800000.0
2005-06-24 09:31:00,0.66225,0.6623,0.66221,0.66226,150400001.0
2005-06-24 09:32:00,0.6623,0.66245,0.6623,0.66245,157500002.0
2005-06-24 09:33:00,0.66248,0.66277,0.66248,0.66277,119099999.0
2005-06-24 09:34:00,0.66282,0.663,0.6628,0.66295,234200000.0
2005-06-24 09:35:00,0.66302,0.66311,0.66292,0.66311,210199998.0
2005-06-24 09:36:00,0.66313,0.66313,0.66303,0.66303,145199998.0
2005-06-24 09:37:00,0.66305,0.66305,0.66297,0.66299,105200001.0
2005-06-24 09:38:00,0.66297,0.66301,0.66289,0.66301,117300001.0
2005-06-24 09:39:00,0.66295,0.66295,0.66289,0.66289,47899998.0
2005-06-24 09:40:00,0.6629,0.66301,0.6629,0.66298,185999995.0
2005-06-24 09:41:00,0.66296,0.66299,0.6629,0.66296,194100004.0
2005-06-24 09:42:00,0.66302,0.66302,0.66292,0.66297,289200006.0
2005-06-24 09:43:00,0.66295,0.66298,0.66287,0.66294,180499998.0
2005-06-24 09:44:00,0.66283,0.6629,0.66282,0.66288,229700002.0
2005-06-24 09:45:00,0.66288,0.66298,0.66287,0.66298,212500004.0
2005-06-24 09:46:00,0.66298,0.66304,0.66297,0.66297,139500004.0
2005-06-24 09:47:00,0.66301,0.66302,0.66301,0.66302,45700000.0
2005-06-24 09:48:00,0.663,0.66311,0.663,0.6631,173799999.0
2005-06-24 09:49:00,0.6631,0.66324,0.66304,0.66323,236699998.0
2005-06-24 09:50:00,0.66323,0.66323,0.66315,0.66315,62199999.0
2005-06-24 09:51:00,0.66312,0.66312,0.66306,0.66311,204899999.0
2005-06-24 09:52:00,0.66311,0.66312,0.66307,0.66309,152499997.0
2005-06-24 09:53:00,0.66314,0.66323,0.66311,0.66323,174799999.0
2005-06-24 09:54:00,0.66319,0.66328,0.66318,0.66328,127700002.0
2005-06-24 09:55:00,0.66318,0.66318,0.66309,0.66309,51799999.0
2005-06-24 09:56:00,0.66305,0.6631,0.66298,0.66298,165200000.0
2005-06-24 09:57:00,0.663,0.66308,0.66295,0.66308,220199995.0
2005-06-24 09:58:00,0.66305,0.66305,0.66297,0.66299,63900001.0
2005-06-24 09:59:00,0.66299,0.66304,0.66296,0.66298,135500002.0
2005-06-24 10:00:00,0.66296,0.66307,0.66296,0.66307,59500002.0
2005-06-24 10:01:00,0.66302,0.66309,0.66299,0.66309,197500001.0
2005-06-24 10:02:00,0.6631,0.66326,0.6631,0.66326,229199998.0
2005-06-24 10:03:00,0.66329,0.66336,0.66324,0.66335,226400000.0
2005-06-24 10:04:00,0.66337,0.66339,0.66328,0.66339,129200002.0
2005-06-24 10:05:00,0.66344,0.6635,0.66341,0.66342,226000003.0
2005-06-24 10:06:00,0.66347,0.66349,0.66344,0.66346,146900001.0
2005-06-24 10:07:00,0.66339,0.66344,0.66334,0.66342,184799998.0
2005-06-24 10:08:00,0.66339,0.6634,0.66331,0.66336,163900004.0
2005-06-24 10:09:00,0.66331,0.6634,0.66331,0.6634,146600001.0
2005-06-24 10:10:00,0.6634,0.66346,0.66336,0.6634,183100003.0
2005-06-24 10:11:00,0.66334,0.66338,0.66326,0.66326,113800000.0
2005-06-24 10:12:00,0.66324,0.66332,0.66324,0.66332,161700001.0
2005-06-24 10:13:00,0.66334,0.66335,0.6633,0.66333,93699999.0
2005-06-24 10:14:00,0.66331,0.66333,0.66326,0.66326,110199998.0
2005-06-24 10:15:00,0.66328,0.66328,0.66321,0.66326,144400000.0
2005-06-24 10:16:00,0.66321,0.66321,0.6631,0.66318,35700000.0
2005-06-24 10:17:00,0.66318,0.66323,0.66315,0.66322,168900000.0
2005-06-24 10:18:00,0.66326,0.66329,0.66326,0.66327,45800000.0
2005-06-24 10:19:00,0.66333,0.66337,0.6633,0.66337,163599996.0
2005-06-24 10:20:00,0.66342,0.66348,0.66341,0.66346,131699998.0
2005-06-24 10:21:00,0.66334,0.66347,0.66331,0.66347,166599998.0
2005-06-24 10:22:00,0.66347,0.66348,0.6634,0.66345,139700002.0
2005-06-24 10:23:00,0.66342,0.66344,0.66335,0.66337,166800001.0
2005-06-24 10:24:00,0.6634,0.66345,0.6634,0.66345,40700001.0
2005-06-24 10:25:00,0.66351,0.6637,0.66351,0.66364,52599998.0
2005-06-24 10:26:00,0.66361,0.66367,0.66355,0.66355,122799999.0
2005-06-24 10:27:00,0.66366,0.66366,0.66345,0.66361,230199999.0
2005-06-24 10:28:00,0.6636,0.66364,0.66351,0.66355,213300002.0
2005-06-24 10:29:00,0.66351,0.66357,0.6635,0.66352,161400004.0
2005-06-24 10:30:00,0.66351,0.66351,0.66349,0.66349,85499999.0
2005-06-24 10:31:00,0.66351,0.66352,0.66345,0.66347,158899998.0
2005-06-24 10:32:00,0.66357,0.66363,0.66351,0.66355,187400001.0
2005-06-24 10:33:00,0.66353,0.66353,0.66344,0.66353,168600001.0
2005-06-24 10:34:00,0.66356,0.66356,0.66343,0.66347,105500003.0
2005-06-24 10:35:00,0.66348,0.66348,0.66334,0.66335,134000001.0
2005-06-24 10:36:00,0.66328,0.66333,0.6632,0.66333,161000006.0
2005-06-24 10:37:00,0.66337,0.66337,0.66332,0.66335,215799999.0
2005-06-24 10:38:00,0.66332,0.66347,0.6633,0.66347,110700002.0
2005-06-24 10:39:00,0.66344,0.66344,0.66336,0.66337,70000001.0
2005-06-24 10:40:00,0.66337,0.66346,0.66337,0.66342,113900001.0
2005-06-24 10:41:00,0.66342,0.66342,0.66331,0.6634,186900004.0
2005-06-24 10:42:00,0.66339,0.6634,0.66336,0.66336,50099999.0
2005-06-24 10:43:00,0.6634,0.66348,0.6634,0.66348,149799996.0
2005-06-24 10:44:00,0.66348,0.6635,0.66342,0.6635,259300000.0
2005-06-24 10:45:00,0.6635,0.66357,0.66349,0.66357,186000002.0
2005-06-24 10:46:00,0.6635,0.66355,0.66349,0.66351,110100004.0
2005-06-24 10:47:00,0.66349,0.66349,0.66341,0.66349,223599999.0
2005-06-24 10:48:00,0.66347,0.66352,0.66347,0.66347,136700001.0
2005-06-24 10:49:00,0.66341,0.66352,0.66341,0.66352,131700001.0
2005-06-24 10:50:00,0.66348,0.66348,0.66333,0.66335,164300003.0
2005-06-24 10:51:00,0.66337,0.66342,0.66337,0.66339,56600000.0
2005-06-24 10:52:00,0.66342,0.66355,0.66342,0.66355,77300002.0
2005-06-24 10:53:00,0.66354,0.66358,0.66351,0.66351,135800003.0
2005-06-24 10:54:00,0.66356,0.66357,0.66346,0.66346,121299998.0
2005-06-24 10:55:00,0.66344,0.66356,0.66341,0.66356,59000000.0
2005-06-24 10:56:00,0.66353,0.6636,0.66349,0.66355,150199998.0
2005-06-24 10:57:00,0.66349,0.66357,0.66348,0.66351,246299997.0
2005-06-24 10:58:00,0.66352,0.66352,0.66336,0.66347,192100002.0
2005-06-24 10:59:00,0.6634,0.6634,0.66325,0.66334,161200004.0
2005-06-24 11:00:00,0.66338,0.66338,0.66333,0.66333,57599999.0
2005-06-24 11:01:00,0.66333,0.66333,0.66332,0.66332,61099999.0
2005-06-24 11:02:00,0.66335,0.66335,0.66333,0.66333,21500000.0
2005-06-24 11:03:00,0.66332,0.66332,0.66318,0.66322,114299998.0
2005-06-24 11:04:00,0.66323,0.66333,0.66323,0.66333,235800003.0
2005-06-24 11:05:00,0.66328,0.66332,0.66328,0.66332,17600000.0
2005-06-24 11:06:00,0.66335,0.66339,0.66334,0.66339,101999999.0
2005-06-24 11:07:00,0.66334,0.66334,0.66327,0.66327,96999997.0
2005-06-24 11:08:00,0.66331,0.66331,0.66321,0.66328,82900001.0
2005-06-24 11:09:00,0.66327,0.66327,0.66321,0.66321,59800002.0
2005-06-24 11:10:00,0.66312,0.66318,0.6631,0.66314,226400001.0
2005-06-24 11:11:00,0.66314,0.66318,0.66299,0.66313,292500005.0
2005-06-24 11:12:00,0.66313,0.66313,0.66306,0.66306,108800002.0
2005-06-24 11:13:00,0.66302,0.66307,0.66298,0.66305,204100005.0
2005-06-24 11:14:00,0.66302,0.66302,0.66278,0.66282,231599997.0
2005-06-24 11:15:00,0.66277,0.66277,0.66268,0.66268,131499999.0
2005-06-24 11:16:00,0.66267,0.66276,0.66267,0.66275,215600000.0
2005-06-24 11:17:00,0.66275,0.66278,0.66272,0.66273,155900003.0
2005-06-24 11:18:00,0.66273,0.66273,0.66267,0.6627,60700000.0
2005-06-24 11:19:00,0.66268,0.66274,0.6626,0.66267,293600001.0
2005-06-24 11:20:00,0.66262,0.6627,0.66262,0.66265,78500000.0
2005-06-24 11:21:00,0.66273,0.66275,0.6627,0.66275,253599995.0
2005-06-24 11:22:00,0.66273,0.66273,0.66268,0.66271,113400003.0
2005-06-24 11:23:00,0.66274,0.66274,0.66267,0.66267,147299999.0
2005-06-24 11:24:00,0.66272,0.66275,0.66268,0.66275,187700001.0
2005-06-24 11:25:00,0.66274,0.6628,0.66274,0.66278,43600000.0
2005-06-24 11:26:00,0.66278,0.66282,0.66277,0.66277,139800004.0
2005-06-24 11:27:00,0.6627,0.6627,0.66266,0.66267,119400001.0
2005-06-24 11:28:00,0.66265,0.66271,0.66263,0.66267,128000001.0
2005-06-24 11:29:00,0.66273,0.66281,0.66273,0.66281,129900004.0
2005-06-24 11:30:00,0.66285,0.66287,0.66277,0.66282,156000002.0
2005-06-24 11:31:00,0.66277,0.66286,0.66277,0.6628,106999997.0
2005-06-24 11:32:00,0.66285,0.66285,0.6628,0.66283,171399997.0
2005-06-24 11:33:00,0.6628,0.66281,0.66274,0.66274,151500001.0
2005-06-24 11:34:00,0.66275,0.66277,0.6627,0.66272,132400004.0
2005-06-24 11:35:00,0.6627,0.6627,0.66256,0.6626,150100000.0
2005-06-24 11:36:00,0.66261,0.66269,0.66261,0.66264,118000004.0
2005-06-24 11:37:00,0.66266,0.66277,0.66265,0.66277,227599997.0
2005-06-24 11:38:00,0.66276,0.66276,0.66271,0.66271,58999999.0
2005-06-24 11:39:00,0.66266,0.66275,0.6626,0.66275,95799998.0
2005-06-24 11:40:00,0.66271,0.66273,0.66258,0.66265,124300000.0
2005-06-24 11:41:00,0.66253,0.66253,0.66233,0.66243,167700006.0
2005-06-24 11:42:00,0.66241,0.66254,0.66241,0.66254,156800001.0
2005-06-24 11:43:00,0.66259,0.66262,0.66255,0.66262,140700001.0
2005-06-24 11:44:00,0.66262,0.66264,0.66259,0.66262,151799998.0
2005-06-24 11:45:00,0.66259,0.66266,0.66257,0.66263,170100000.0
2005-06-24 11:46:00,0.66261,0.66269,0.66261,0.66261,117799999.0
2005-06-24 11:47:00,0.66265,0.66275,0.66265,0.66265,193399997.0
2005-06-24 11:48:00,0.66273,0.66287,0.66273,0.66286,97600002.0
2005-06-24 11:49:00,0.66284,0.66284,0.66269,0.66269,147099999.0
2005-06-24 11:50:00,0.66265,0.66271,0.66265,0.66267,190299998.0
2005-06-24 11:51:00,0.66266,0.66277,0.66265,0.66265,219300000.0
2005-06-24 11:52:00,0.66264,0.66268,0.66264,0.66268,26999999.0
2005-06-24 11:53:00,0.66265,0.66266,0.66257,0.66261,181800002.0
2005-06-24 11:54:00,0.66247,0.66247,0.66239,0.66239,11200000.0
2005-06-24 11:55:00,0.6624,0.66248,0.66234,0.66243,228099995.0
2005-06-24 11:56:00,0.66238,0.66262,0.66234,0.66262,139100001.0
2005-06-24 11:57:00,0.6627,0.6627,0.66261,0.66264,286500001.0
2005-06-24 11:58:00,0.66261,0.66266,0.66259,0.66265,67600000.0
2005-06-24 11:59:00,0.66269,0.6627,0.66263,0.66267,150799998.0
2005-06-24 12:00:00,0.6626,0.66265,0.6626,0.66265,165499997.0
2005-06-24 12:01:00,0.66266,0.66266,0.66257,0.66258,139099998.0
2005-06-24 12:02:00,0.66263,0.66263,0.66241,0.6625,246299999.0
2005-06-24 12:03:00,0.66248,0.66248,0.66232,0.66232,63200001.0
2005-06-24 12:04:00,0.66231,0.66237,0.66223,0.66236,167600002.0
2005-06-24 12:05:00,0.66238,0.6625,0.66237,0.66248,193799999.0
2005-06-24 12:06:00,0.66246,0.66255,0.66246,0.66255,180900001.0
2005-06-24 12:07:00,0.66258,0.66261,0.66255,0.66255,127000000.0
2005-06-24 12:08:00,0.66257,0.66265,0.66247,0.66265,98900001.0
2005-06-24 12:09:00,0.66266,0.66266,0.66254,0.66257,154299999.0
2005-06-24 12:10:00,0.66261,0.66261,0.66256,0.6626,76800002.0
2005-06-24 12:11:00,0.6626,0.66263,0.66258,0.66263,140999999.0
2005-06-24 12:12:00,0.6626,0.6626,0.66257,0.66257,48599999.0
2005-06-24 12:13:00,0.66257,0.66262,0.66254,0.66254,129799998.0
2005-06-24 12:14:00,0.66259,0.66266,0.66259,0.66262,117300005.0
2005-06-24 12:15:00,0.6626,0.66263,0.66258,0.66258,56500001.0
2005-06-24 12:16:00,0.66265,0.66267,0.66259,0.66262,154899999.0
2005-06-24 12:17:00,0.66264,0.66265,0.66259,0.66265,117300000.0
2005-06-24 12:18:00,0.66263,0.66263,0.66256,0.66256,195399997.0
2005-06-24 12:19:00,0.66258,0.66258,0.6625,0.66255,165800000.0
2005-06-24 12:20:00,0.66253,0.66253,0.66252,0.66252,79799998.0
2005-06-24 12:21:00,0.66249,0.6626,0.66247,0.6626,156500001.0
2005-06-24 12:22:00,0.66256,0.66267,0.66247,0.66254,130999996.0
2005-06-24 12:23:00,0.6625,0.6625,0.66236,0.6624,69400001.0
2005-06-24 12:24:00,0.6624,0.66243,0.66238,0.66243,128299998.0
2005-06-24 12:25:00,0.66245,0.66247,0.66237,0.66244,289399996.0
2005-06-24 12:26:00,0.66235,0.66235,0.6623,0.66232,47300001.0
2005-06-24 12:27:00,0.66235,0.66243,0.66235,0.66241,168999999.0
2005-06-24 12:28:00,0.66245,0.66245,0.6624,0.66241,175499998.0
2005-06-24 12:29:00,0.66243,0.6625,0.6623,0.66234,138200001.0
2005-06-24 12:30:00,0.66237,0.66239,0.66232,0.66236,136500000.0
2005-06-24 12:31:00,0.6624,0.6624,0.6623,0.66237,56100000.0
2005-06-24 12:32:00,0.66234,0.66242,0.66232,0.66232,144900000.0
2005-06-24 12:33:00,0.66235,0.66238,0.66233,0.66233,60700000.0
2005-06-24 12:34:00,0.66239,0.66239,0.66232,0.66232,129800000.0
2005-06-24 12:35:00,0.66228,0.66229,0.66228,0.66229,10200000.0
2005-06-24 12:36:00,0.66227,0.66228,0.66227,0.66228,13500000.0
2005-06-24 12:37:00,0.66233,0.66237,0.6623,0.66232,111299999.0
2005-06-24 12:38:00,0.6623,0.6624,0.6623,0.6624,110200001.0
2005-06-24 12:39:00,0.66253,0.66261,0.66251,0.6626,93299998.0
2005-06-24 12:40:00,0.66254,0.66261,0.66253,0.66254,182100001.0
2005-06-24 12:41:00,0.66247,0.66258,0.66247,0.66255,100799999.0
2005-06-24 12:42:00,0.66249,0.66255,0.66242,0.6625,243300004.0
2005-06-24 12:43:00,0.66246,0.66252,0.66239,0.66252,95700000.0
2005-06-24 12:44:00,0.66252,0.66255,0.66252,0.66253,224600004.0
2005-06-24 12:45:00,0.66253,0.66253,0.66244,0.66244,164200000.0
2005-06-24 12:46:00,0.66249,0.66249,0.66246,0.66246,64299998.0
2005-06-24 12:47:00,0.66247,0.66248,0.66246,0.66247,56600001.0
2005-06-24 12:48:00,0.66241,0.66241,0.6623,0.6624,205299999.0
2005-06-24 12:49:00,0.66236,0.66239,0.66231,0.66231,167199999.0
2005-06-24 12:50:00,0.66231,0.66231,0.6622,0.6622,251499999.0
2005-06-24 12:51:00,0.66227,0.66231,0.66225,0.6623,210399999.0
2005-06-24 12:52:00,0.66236,0.66236,0.66234,0.66234,41399999.0
2005-06-24 12:53:00,0.66243,0.66244,0.66236,0.66244,107500002.0
2005-06-24 12:54:00,0.6624,0.66248,0.66239,0.66245,187700000.0
2005-06-24 12:55:00,0.66247,0.66247,0.66245,0.66245,8900000.0
2005-06-24 12:56:00,0.66245,0.66247,0.66242,0.66242,114899997.0
2005-06-24 12:57:00,0.6624,0.66248,0.66228,0.66248,131199998.0
2005-06-24 12:58:00,0.66245,0.66248,0.66241,0.66241,168399997.0
2005-06-24 12:59:00,0.66242,0.6625,0.66237,0.66237,156399999.0
2005-06-24 13:00:00,0.66245,0.66248,0.66235,0.66246,112299999.0
2005-06-24 13:01:00,0.66252,0.66254,0.66245,0.66245,269499994.0
2005-06-24 13:02:00,0.66252,0.66256,0.66252,0.66256,161800003.0
2005-06-24 13:03:00,0.66248,0.66254,0.66245,0.6625,182799998.0
2005-06-24 13:04:00,0.66247,0.66253,0.66242,0.66253,168899995.0
2005-06-24 13:05:00,0.66255,0.66256,0.66251,0.66251,123599998.0
2005-06-24 13:06:00,0.66253,0.66271,0.66253,0.6626,45200000.0
2005-06-24 13:07:00,0.66257,0.66263,0.66254,0.66258,259599995.0
2005-06-24 13:08:00,0.6626,0.6626,0.66248,0.66253,123399997.0
2005-06-24 13:09:00,0.66251,0.66258,0.6625,0.66255,137299998.0
2005-06-24 13:10:00,0.6625,0.66263,0.6625,0.66263,147799998.0
2005-06-24 13:11:00,0.66265,0.66265,0.6625,0.66253,152899996.0
2005-06-24 13:12:00,0.6626,0.6626,0.6626,0.6626,54199999.0
2005-06-24 13:13:00,0.66255,0.66256,0.6625,0.66253,66700001.0
2005-06-24 13:14:00,0.66253,0.66263,0.66253,0.66263,139100000.0
2005-06-24 13:15:00,0.6626,0.66269,0.6626,0.66268,122199998.0
2005-06-24 13:16:00,0.66266,0.66267,0.66263,0.66263,189200005.0
2005-06-24 13:17:00,0.66266,0.66271,0.66249,0.66271,185999998.0
2005-06-24 13:18:00,0.66272,0.66277,0.66269,0.66274,167400002.0
2005-06-24 13:19:00,0.66274,0.66284,0.66274,0.6628,138799998.0
2005-06-24 13:20:00,0.66278,0.66286,0.66275,0.66275,190299998.0
2005-06-24 13:21:00,0.66268,0.66277,0.66267,0.66277,114300003.0
2005-06-24 13:22:00,0.66274,0.66274,0.66271,0.66271,54299998.0
2005-06-24 13:23:00,0.6627,0.66275,0.6627,0.66275,175699999.0
2005-06-24 13:24:00,0.66272,0.6628,0.6627,0.6628,183699996.0
2005-06-24 13:25:00,0.66275,0.66275,0.66248,0.66261,139700000.0
2005-06-24 13:26:00,0.66263,0.66268,0.66249,0.66268,101500000.0
2005-06-24 13:27:00,0.66271,0.66273,0.66261,0.66269,186299999.0
2005-06-24 13:28:00,0.66268,0.66279,0.66268,0.66279,162599998.0
2005-06-24 13:29:00,0.66285,0.66295,0.66285,0.66295,57400001.0
2005-06-24 13:30:00,0.66288,0.66288,0.66269,0.66272,165199999.0
2005-06-24 13:31:00,0.6628,0.6628,0.66268,0.66276,124800003.0
2005-06-24 13:32:00,0.66279,0.66281,0.6627,0.6627,278500002.0
2005-06-24 13:33:00,0.66271,0.66272,0.6627,0.66271,125200001.0
2005-06-24 13:34:00,0.66275,0.66275,0.6627,0.66272,92799999.0
2005-06-24 13:35:00,0.6627,0.66273,0.66268,0.66268,27000000.0
2005-06-24 13:36:00,0.6627,0.6627,0.66257,0.66265,84900000.0
2005-06-24 13:37:00,0.6626,0.6626,0.66249,0.66253,152500004.0
2005-06-24 13:38:00,0.66256,0.66258,0.66256,0.66258,15900000.0
2005-06-24 13:39:00,0.66262,0.66269,0.66261,0.66267,289300001.0
2005-06-24 13:40:00,0.66271,0.66279,0.66263,0.66279,42200001.0
2005-06-24 13:41:00,0.66272,0.66272,0.66266,0.66272,122500000.0
2005-06-24 13:42:00,0.66275,0.66275,0.66266,0.66274,312000002.0
2005-06-24 13:43:00,0.66278,0.66291,0.66278,0.66285,167600002.0
2005-06-24 13:44:00,0.66299,0.66313,0.66296,0.66306,220100005.0
2005-06-24 13:45:00,0.6631,0.66317,0.66307,0.66307,203900000.0
2005-06-24 13:46:00,0.66305,0.66308,0.66296,0.66308,105999997.0
2005-06-24 13:47:00,0.66314,0.66317,0.66309,0.66315,202300000.0
2005-06-24 13:48:00,0.66317,0.66324,0.66315,0.66315,68200000.0
2005-06-24 13:49:00,0.66319,0.66325,0.66315,0.66322,122800000.0
2005-06-24 13:50:00,0.66324,0.66349,0.66324,0.66347,188799997.0
2005-06-24 13:51:00,0.66344,0.66347,0.66333,0.66333,176999995.0
2005-06-24 13:52:00,0.66328,0.66332,0.66323,0.66323,170600000.0
2005-06-24 13:53:00,0.6633,0.66336,0.66327,0.66331,88800000.0
2005-06-24 13:54:00,0.6633,0.6633,0.66324,0.66324,106900002.0
2005-06-24 13:55:00,0.66322,0.66322,0.66321,0.66321,6600000.0
2005-06-24 13:56:00,0.66313,0.66313,0.663,0.66305,105200000.0
2005-06-24 13:57:00,0.66298,0.663,0.66296,0.66299,115200001.0
2005-06-24 13:58:00,0.66303,0.66305,0.663,0.66301,88599999.0
2005-06-24 13:59:00,0.66299,0.663,0.66299,0.663,20800000.0
2005-06-24 14:00:00,0.66303,0.66312,0.66303,0.66312,129199999.0
2005-06-24 14:01:00,0.66311,0.66311,0.66302,0.66307,198800000.0
2005-06-24 14:02:00,0.66313,0.66317,0.66307,0.66317,155599997.0
2005-06-24 14:03:00,0.66312,0.66312,0.66301,0.66309,74900000.0
2005-06-24 14:04:00,0.66311,0.66312,0.66299,0.66307,149100000.0
2005-06-24 14:05:00,0.66303,0.66305,0.66301,0.66301,69299998.0
2005-06-24 14:06:00,0.66305,0.66308,0.66298,0.66298,162699999.0
2005-06-24 14:07:00,0.66294,0.66301,0.66291,0.66291,239999998.0
2005-06-24 14:08:00,0.66299,0.66301,0.66299,0.66301,14300000.0
2005-06-24 14:09:00,0.663,0.66303,0.66297,0.66303,58100000.0
2005-06-24 14:10:00,0.66301,0.66301,0.66292,0.663,206400001.0
2005-06-24 14:11:00,0.66298,0.66306,0.66297,0.66297,115899998.0
2005-06-24 14:12:00,0.66304,0.66304,0.66299,0.66299,164600001.0
2005-06-24 14:13:00,0.66297,0.66297,0.66288,0.66295,71499999.0
2005-06-24 14:14:00,0.66294,0.66295,0.66293,0.66295,58600002.0
2005-06-24 14:15:00,0.66295,0.66295,0.66295,0.66295,33400001.0
2005-06-24 14:16:00,0.66294,0.66294,0.6629,0.66292,124100001.0
2005-06-24 14:17:00,0.66292,0.66292,0.66279,0.66284,87600002.0
2005-06-24 14:18:00,0.66287,0.6629,0.66276,0.66277,101699998.0
2005-06-24 14:19:00,0.66272,0.66275,0.66272,0.66275,46200000.0
2005-06-24 14:20:00,0.66278,0.66283,0.66273,0.66283,212699999.0
2005-06-24 14:21:00,0.66284,0.66284,0.66279,0.6628,153499996.0
2005-06-24 14:22:00,0.66281,0.66281,0.66276,0.6628,174300005.0
2005-06-24 14:23:00,0.66281,0.66288,0.66281,0.66288,223000001.0
2005-06-24 14:24:00,0.66284,0.66292,0.66284,0.6629,293499998.0
2005-06-24 14:25:00,0.66288,0.66288,0.66275,0.66277,144700000.0
2005-06-24 14:26:00,0.66278,0.66284,0.66278,0.66284,120199999.0
2005-06-24 14:27:00,0.66285,0.66285,0.66277,0.66278,148600001.0
2005-06-24 14:28:00,0.66275,0.66275,0.66256,0.66264,106000000.0
2005-06-24 14:29:00,0.66268,0.66271,0.66261,0.66271,91000001.0
2005-06-24 14:30:00,0.66263,0.66287,0.66261,0.66287,110300001.0
2005-06-24 14:31:00,0.6628,0.66319,0.6628,0.66317,111000002.0
2005-06-24 14:32:00,0.66312,0.66321,0.66301,0.66304,308899996.0
2005-06-24 14:33:00,0.66302,0.66311,0.66291,0.66294,186500000.0
2005-06-24 14:34:00,0.66297,0.66309,0.66288,0.6629,306500003.0
2005-06-24 14:35:00,0.66287,0.66298,0.66287,0.66293,121100000.0
2005-06-24 14:36:00,0.66295,0.66296,0.6629,0.6629,184599997.0
2005-06-24 14:37:00,0.66289,0.66289,0.66278,0.66278,123399996.0
2005-06-24 14:38:00,0.66283,0.6629,0.6628,0.6629,134200001.0
2005-06-24 14:39:00,0.66289,0.66294,0.66284,0.66284,185200000.0
2005-06-24 14:40:00,0.66285,0.66292,0.66285,0.66288,142899997.0
2005-06-24 14:41:00,0.66287,0.66287,0.66275,0.66275,144600001.0
2005-06-24 14:42:00,0.66267,0.66267,0.66261,0.66261,63799999.0
2005-06-24 14:43:00,0.66258,0.66258,0.66245,0.6625,244499998.0
2005-06-24 14:44:00,0.66245,0.66251,0.66241,0.66251,85600000.0
2005-06-24 14:45:00,0.6625,0.6625,0.66218,0.66222,205700003.0
2005-06-24 14:46:00,0.66226,0.66231,0.66222,0.6623,171000004.0
2005-06-24 14:47:00,0.66234,0.66243,0.66233,0.66241,205499996.0
2005-06-24 14:48:00,0.66242,0.66242,0.66238,0.66238,2500000.0
2005-06-24 14:49:00,0.66233,0.66236,0.66228,0.66235,206400000.0
2005-06-24 14:50:00,0.66236,0.66238,0.66223,0.66235,125199998.0
2005-06-24 14:51:00,0.6623,0.66241,0.66229,0.66237,173500004.0
2005-06-24 14:52:00,0.6623,0.66252,0.66227,0.66252,217199998.0
2005-06-24 14:53:00,0.66255,0.66258,0.66244,0.66244,126600003.0
2005-06-24 14:54:00,0.66245,0.66248,0.66241,0.66248,177000003.0
2005-06-24 14:55:00,0.66252,0.6626,0.66252,0.66258,167499997.0
2005-06-24 14:56:00,0.66261,0.66269,0.66259,0.6626,119500001.0
2005-06-24 14:57:00,0.66264,0.66278,0.66264,0.66271,156699996.0
2005-06-24 14:58:00,0.66275,0.6628,0.66275,0.6628,196799999.0
2005-06-24 14:59:00,0.66277,0.6628,0.66272,0.66277,163200003.0
2005-06-24 15:00:00,0.66272,0.66277,0.66272,0.66273,92700001.0
2005-06-24 15:01:00,0.66273,0.66273,0.66266,0.66269,30500000.0
2005-06-24 15:02:00,0.66267,0.66268,0.66263,0.66263,81399998.0
2005-06-24 15:03:00,0.66262,0.66266,0.66248,0.66253,176200000.0
2005-06-24 15:04:00,0.66259,0.66272,0.66259,0.66266,184100002.0
2005-06-24 15:05:00,0.66263,0.66271,0.6626,0.6627,124000000.0
2005-06-24 15:06:00,0.66272,0.66288,0.66271,0.66282,139899996.0
2005-06-24 15:07:00,0.66286,0.66312,0.66284,0.66312,145900001.0
2005-06-24 15:08:00,0.66311,0.6632,0.66308,0.66311,199499998.0
2005-06-24 15:09:00,0.66314,0.66317,0.66307,0.66307,135499996.0
2005-06-24 15:10:00,0.66305,0.66305,0.66299,0.66299,87800002.0
2005-06-24 15:11:00,0.66301,0.66308,0.663,0.66308,207800001.0
2005-06-24 15:12:00,0.66302,0.66302,0.66289,0.66298,145299998.0
2005-06-24 15:13:00,0.663,0.66304,0.66291,0.66292,162800002.0
2005-06-24 15:14:00,0.66287,0.66287,0.66276,0.66276,102099999.0
2005-06-24 15:15:00,0.6628,0.66282,0.66274,0.66282,137500002.0
2005-06-24 15:16:00,0.66277,0.66282,0.6627,0.66282,202999997.0
2005-06-24 15:17:00,0.6629,0.66291,0.66278,0.66278,186899998.0
2005-06-24 15:18:00,0.66275,0.66289,0.66275,0.66289,76699999.0
2005-06-24 15:19:00,0.66283,0.66283,0.6628,0.66281,190999995.0
2005-06-24 15:20:00,0.66283,0.66283,0.66273,0.66277,128000002.0
2005-06-24 15:21:00,0.66279,0.66291,0.66279,0.66285,128100001.0
2005-06-24 15:22:00,0.66286,0.66292,0.66286,0.6629,78900002.0
2005-06-24 15:23:00,0.6628,0.66287,0.6628,0.6628,78800000.0
2005-06-24 15:24:00,0.6628,0.6628,0.66273,0.66275,120599999.0
2005-06-24 15:25:00,0.66273,0.66278,0.66273,0.66273,67099998.0
2005-06-24 15:26:00,0.66282,0.66283,0.66275,0.66283,150699998.0
2005-06-24 15:27:00,0.6628,0.66285,0.66275,0.66285,106299997.0
2005-06-24 15:28:00,0.66288,0.66288,0.6628,0.66285,128700001.0
2005-06-24 15:29:00,0.66286,0.66286,0.6628,0.66281,158700002.0
2005-06-24 15:30:00,0.66282,0.66282,0.66275,0.66275,66200001.0
2005-06-24 15:31:00,0.6627,0.66274,0.6627,0.66274,67600001.0
2005-06-24 15:32:00,0.6627,0.6627,0.66266,0.66267,163299996.0
2005-06-24 15:33:00,0.66269,0.66272,0.66262,0.66262,62200001.0
2005-06-24 15:34:00,0.6627,0.66284,0.6627,0.66275,172300003.0
2005-06-24 15:35:00,0.66281,0.66281,0.66267,0.66274,91300002.0
2005-06-24 15:36:00,0.66271,0.66275,0.6627,0.66275,248400001.0
2005-06-24 15:37:00,0.66274,0.66283,0.6627,0.6627,148600003.0
2005-06-24 15:38:00,0.66277,0.66278,0.66272,0.66272,189500000.0
2005-06-24 15:39:00,0.66273,0.66279,0.66273,0.66279,121399996.0
2005-06-24 15:40:00,0.66284,0.66284,0.66271,0.66281,201900002.0
2005-06-24 15:41:00,0.66283,0.66285,0.6628,0.66283,254500001.0
2005-06-24 15:42:00,0.66287,0.66293,0.66287,0.66292,183400002.0
2005-06-24 15:43:00,0.66286,0.66291,0.66282,0.66285,123600001.0
2005-06-24 15:44:00,0.66282,0.66284,0.66273,0.66279,93299997.0
2005-06-24 15:45:00,0.66283,0.66289,0.66281,0.66289,138800000.0
2005-06-24 15:46:00,0.66291,0.66291,0.66284,0.66285,95700000.0
2005-06-24 15:47:00,0.66283,0.66283,0.66275,0.66275,160500002.0
2005-06-24 15:48:00,0.66278,0.66278,0.66271,0.66272,90099999.0
2005-06-24 15:49:00,0.66275,0.66282,0.66274,0.66274,120100002.0
2005-06-24 15:50:00,0.66274,0.6628,0.66271,0.66278,217300001.0
2005-06-24 15:51:00,0.66275,0.66284,0.66275,0.6628,153699996.0
2005-06-24 15:52:00,0.66277,0.66285,0.66277,0.6628,111700001.0
2005-06-24 15:53:00,0.66279,0.66288,0.66279,0.66288,30700000.0
2005-06-24 15:54:00,0.66292,0.66315,0.66292,0.66312,113999999.0
2005-06-24 15:55:00,0.66307,0.66314,0.66304,0.66304,129299997.0
2005-06-24 15:56:00,0.66308,0.6631,0.66307,0.66309,69599999.0
2005-06-24 15:57:00,0.66305,0.66305,0.66295,0.66295,167100000.0
2005-06-24 15:58:00,0.663,0.66311,0.663,0.66306,97400002.0
2005-06-24 15:59:00,0.66314,0.66318,0.66307,0.66318,111400000.0
2005-06-24 16:00:00,0.66311,0.6632,0.66305,0.6632,178499999.0
2005-06-24 16:01:00,0.66319,0.66322,0.66316,0.66319,124399996.0
2005-06-24 16:02:00,0.66327,0.66328,0.66327,0.66327,91899998.0
2005-06-24 16:03:00,0.66328,0.66328,0.66318,0.66318,71099999.0
2005-06-24 16:04:00,0.6631,0.6631,0.66295,0.66295,74599999.0
2005-06-24 16:05:00,0.6629,0.66292,0.66281,0.66282,156399996.0
2005-06-24 16:06:00,0.66277,0.66279,0.66273,0.66279,163000005.0
2005-06-24 16:07:00,0.66278,0.66282,0.66266,0.66273,238399998.0
2005-06-24 16:08:00,0.66277,0.66282,0.66273,0.6628,135700000.0
2005-06-24 16:09:00,0.66289,0.66297,0.66289,0.66295,184500003.0
2005-06-24 16:10:00,0.66295,0.66304,0.66292,0.66304,130999999.0
2005-06-24 16:11:00,0.66304,0.66318,0.66304,0.66318,53499999.0
2005-06-24 16:12:00,0.66316,0.66319,0.66301,0.66301,146599996.0
2005-06-24 16:13:00,0.663,0.66305,0.66291,0.66305,118299996.0
2005-06-24 16:14:00,0.66302,0.66307,0.66294,0.66307,67300001.0
2005-06-24 16:15:00,0.6632,0.66331,0.6632,0.66323,109799999.0
2005-06-24 16:16:00,0.66306,0.66316,0.66305,0.66312,130699998.0
2005-06-24 16:17:00,0.66307,0.66307,0.66304,0.66304,15900000.0
2005-06-24 16:18:00,0.66292,0.66302,0.66292,0.66302,209600000.0
2005-06-24 16:19:00,0.66292,0.66301,0.66286,0.66301,110200000.0
2005-06-24 16:20:00,0.66302,0.66306,0.66291,0.663,125999999.0
2005-06-24 16:21:00,0.66301,0.66307,0.66295,0.66295,198000004.0
2005-06-24 16:22:00,0.66301,0.66312,0.66301,0.66312,159900000.0
2005-06-24 16:23:00,0.66313,0.6632,0.66307,0.6632,116799999.0
2005-06-24 16:24:00,0.66322,0.66332,0.66322,0.66328,179399999.0
2005-06-24 16:25:00,0.66326,0.66327,0.66317,0.66327,262699999.0
2005-06-24 16:26:00,0.66326,0.66327,0.66316,0.66318,93299999.0
2005-06-24 16:27:00,0.66317,0.66328,0.66314,0.66314,231699999.0
2005-06-24 16:28:00,0.66314,0.66324,0.6631,0.66319,210400001.0
2005-06-24 16:29:00,0.66322,0.66327,0.6632,0.66327,115900001.0
2005-06-24 16:30:00,0.66322,0.66326,0.66316,0.66323,158800002.0
2005-06-24 16:31:00,0.66334,0.66345,0.66334,0.66343,61600002.0
2005-06-24 16:32:00,0.6635,0.66372,0.6635,0.66369,100200001.0
2005-06-24 16:33:00,0.66372,0.66376,0.66368,0.66375,187499997.0
2005-06-24 16:34:00,0.66373,0.66377,0.66367,0.66367,190700004.0
2005-06-24 16:35:00,0.66368,0.66371,0.66362,0.6637,78299999.0
2005-06-24 16:36:00,0.66378,0.66378,0.6637,0.66374,199999999.0
2005-06-24 16:37:00,0.6638,0.66395,0.6638,0.66391,98299999.0
2005-06-24 16:38:00,0.66395,0.66395,0.66382,0.66393,214299999.0
2005-06-24 16:39:00,0.66402,0.66402,0.6638,0.66385,115200000.0
2005-06-24 16:40:00,0.66387,0.66398,0.66382,0.66395,203400001.0
2005-06-24 16:41:00,0.66392,0.664,0.66392,0.66396,115400000.0
2005-06-24 16:42:00,0.66394,0.66399,0.66394,0.66397,160699997.0
2005-06-24 16:43:00,0.66387,0.66394,0.66387,0.6639,125599999.0
2005-06-24 16:44:00,0.66385,0.66388,0.66385,0.66387,83200002.0
2005-06-24 16:45:00,0.66375,0.66383,0.66375,0.66383,126200001.0
2005-06-24 16:46:00,0.66383,0.66384,0.66375,0.66377,228699998.0
2005-06-24 16:47:00,0.66375,0.66375,0.66366,0.66366,97400000.0
2005-06-24 16:48:00,0.66372,0.66384,0.66372,0.66374,147899998.0
2005-06-24 16:49:00,0.66366,0.66366,0.66355,0.66357,95800000.0
2005-06-24 16:50:00,0.6636,0.66369,0.66356,0.66367,54200002.0
2005-06-24 16:51:00,0.66375,0.66375,0.66366,0.66367,141500001.0
2005-06-24 16:52:00,0.66372,0.66372,0.66362,0.66367,104700002.0
2005-06-24 16:53:00,0.66372,0.66375,0.66366,0.6637,169499998.0
2005-06-24 16:54:00,0.66372,0.66382,0.66372,0.66375,126500003.0
2005-06-24 16:55:00,0.66381,0.66392,0.66381,0.66387,105400001.0
2005-06-24 16:56:00,0.6638,0.66389,0.66378,0.66384,99000000.0
2005-06-24 16:57:00,0.66381,0.66381,0.66375,0.66381,91299999.0
2005-06-24 16:58:00,0.66376,0.66376,0.66367,0.66367,64500000.0
2005-06-24 16:59:00,0.66368,0.66368,0.66361,0.66365,86600000.0
2005-06-24 17:00:00,0.66359,0.66359,0.6635,0.6635,173099997.0
2005-06-24 17:01:00,0.6635,0.6635,0.66336,0.66345,148899999.0
2005-06-24 17:02:00,0.6634,0.66345,0.66337,0.66341,176300000.0
2005-06-24 17:03:00,0.66329,0.66331,0.6632,0.66328,98500000.0
2005-06-24 17:04:00,0.66331,0.66336,0.66324,0.66324,107000001.0
2005-06-24 17:05:00,0.6632,0.66329,0.6632,0.66329,121599996.0
2005-06-24 17:06:00,0.66326,0.66332,0.6632,0.66332,154900001.0
2005-06-24 17:07:00,0.66334,0.66339,0.66331,0.66335,113100001.0
2005-06-24 17:08:00,0.66332,0.66334,0.66329,0.66331,152100003.0
2005-06-24 17:09:00,0.66328,0.66329,0.6632,0.66322,68000000.0
2005-06-24 17:10:00,0.66328,0.66332,0.66324,0.66332,166100002.0
2005-06-24 17:11:00,0.66333,0.66333,0.66322,0.66325,89600001.0
2005-06-24 17:12:00,0.6632,0.6632,0.66298,0.66308,67800001.0
2005-06-24 17:13:00,0.66309,0.66312,0.66298,0.66312,148500001.0
2005-06-24 17:14:00,0.66309,0.66312,0.66302,0.66312,144599994.0
2005-06-24 17:15:00,0.66315,0.66317,0.6631,0.66316,142599998.0
2005-06-24 17:16:00,0.66331,0.66351,0.66331,0.66342,175600001.0
2005-06-24 17:17:00,0.66338,0.6634,0.66326,0.6634,146000001.0
2005-06-24 17:18:00,0.6634,0.6634,0.66337,0.66338,55700000.0
2005-06-24 17:19:00,0.66333,0.66333,0.66321,0.66321,137300001.0
2005-06-24 17:20:00,0.6633,0.66333,0.6633,0.66331,83200001.0
2005-06-24 17:21:00,0.66337,0.66339,0.66333,0.66336,194299998.0
2005-06-24 17:22:00,0.66333,0.66335,0.66327,0.66333,191299997.0
2005-06-24 17:23:00,0.66331,0.66331,0.6632,0.6632,114799997.0
2005-06-24 17:24:00,0.66324,0.66324,0.66317,0.66321,130100000.0
2005-06-24 17:25:00,0.66328,0.66335,0.66328,0.66332,124699999.0
2005-06-24 17:26:00,0.66337,0.66338,0.66326,0.66332,181400002.0
2005-06-24 17:27:00,0.66334,0.66339,0.66329,0.66329,86900001.0
2005-06-24 17:28:00,0.66327,0.66327,0.66325,0.66326,149199995.0
2005-06-24 17:29:00,0.66318,0.66318,0.66307,0.66307,17600000.0
2005-06-24 17:30:00,0.66304,0.66304,0.66295,0.66297,123299997.0
2005-06-24 17:31:00,0.66302,0.66302,0.66295,0.66302,135799998.0
2005-06-24 17:32:00,0.66304,0.66305,0.66299,0.66303,123300004.0
2005-06-24 17:33:00,0.66308,0.6631,0.66301,0.66305,108999998.0
2005-06-24 17:34:00,0.66302,0.66308,0.66302,0.66302,184599999.0
2005-06-24 17:35:00,0.66308,0.66308,0.66299,0.66305,116200001.0
2005-06-24 17:36:00,0.66306,0.66308,0.66303,0.66303,135799998.0
2005-06-24 17:37:00,0.66305,0.66306,0.66302,0.66302,219199999.0
2005-06-24 17:38:00,0.663,0.66305,0.663,0.66305,79700000.0
2005-06-24 17:39:00,0.66308,0.66311,0.66304,0.66304,132600000.0
2005-06-24 17:40:00,0.66302,0.66305,0.663,0.66301,118799999.0
2005-06-24 17:41:00,0.66295,0.66302,0.66294,0.66302,55200000.0
2005-06-24 17:42:00,0.66301,0.66306,0.66295,0.66295,154400000.0
2005-06-24 17:43:00,0.66298,0.66298,0.66291,0.66292,71900000.0
2005-06-24 17:44:00,0.66297,0.6631,0.66297,0.6631,98300002.0
2005-06-24 17:45:00,0.66307,0.66313,0.66305,0.66305,184600002.0
2005-06-24 17:46:00,0.66304,0.66311,0.66304,0.66308,191400000.0
2005-06-24 17:47:00,0.66308,0.6631,0.66304,0.6631,132400001.0
2005-06-24 17:48:00,0.66306,0.66312,0.66297,0.66297,132600002.0
2005-06-24 17:49:00,0.66302,0.66306,0.66296,0.66299,104599998.0
2005-06-24 17:50:00,0.66289,0.66299,0.66289,0.66299,46000000.0
2005-06-24 17:51:00,0.66302,0.66305,0.66302,0.66305,16700000.0
2005-06-24 17:52:00,0.66302,0.66303,0.66302,0.66303,53399999.0
2005-06-24 17:53:00,0.66304,0.66304,0.663,0.66303,98400001.0
2005-06-24 17:54:00,0.66303,0.66303,0.66294,0.663,123700004.0
2005-06-24 17:55:00,0.663,0.66303,0.663,0.66303,52700000.0
2005-06-24 17:56:00,0.66299,0.66304,0.66298,0.66302,167600003.0
2005-06-24 17:57:00,0.66304,0.66307,0.66302,0.66302,349699999.0
2005-06-24 17:58:00,0.66304,0.66305,0.663,0.66305,150000000.0
2005-06-24 17:59:00,0.66311,0.66315,0.66308,0.66308,153100000.0
2005-06-24 18:00:00,0.66306,0.66312,0.663,0.66312,120499999.0
2005-06-24 18:01:00,0.66314,0.66318,0.6631,0.66311,1308200003.0
2005-06-24 18:02:00,0.66309,0.66315,0.66307,0.66312,1351999995.0
2005-06-24 18:03:00,0.6631,0.6632,0.66309,0.66315,1521599986.0
2005-06-24 18:04:00,0.66313,0.66319,0.6631,0.66315,581999999.0
2005-06-24 18:05:00,0.66308,0.66312,0.66302,0.66308,950899994.0
2005-06-24 18:06:00,0.66307,0.6631,0.66303,0.66304,1682700004.0
2005-06-24 18:07:00,0.6632,0.6632,0.6629,0.6629,1123200013.0
2005-06-24 18:09:00,0.66285,0.66291,0.66281,0.66291,1123200013.0
2005-06-24 18:10:00,0.66293,0.66293,0.6627,0.6627,893000004.0
2005-06-24 18:11:00,0.66263,0.66276,0.66263,0.66276,1203500005.0
2005-06-24 18:12:00,0.66277,0.66286,0.66277,0.6628,1009900002.0
2005-06-24 18:13:00,0.66279,0.6628,0.66268,0.66273,858000006.0
2005-06-24 18:14:00,0.66273,0.66281,0.66272,0.66279,2036299982.0
2005-06-24 18:15:00,0.6628,0.6628,0.66268,0.66269,1734800000.0
2005-06-24 18:16:00,0.66271,0.66277,0.66267,0.66267,1287999996.0
2005-06-24 18:17:00,0.66267,0.6627,0.66263,0.66268,673800008.0
2005-06-24 18:18:00,0.66269,0.66277,0.66266,0.66272,826200002.0
2005-06-24 18:19:00,0.6627,0.66273,0.66262,0.66268,708100002.0
2005-06-24 18:20:00,0.66271,0.66276,0.66268,0.66276,677400002.0
2005-06-24 18:21:00,0.66275,0.66281,0.66264,0.66278,633100000.0
2005-06-24 18:22:00,0.66285,0.66288,0.66281,0.66285,1212699993.0
2005-06-24 18:23:00,0.66283,0.66283,0.66273,0.66283,1242399992.0
2005-06-24 18:24:00,0.66275,0.66283,0.66275,0.66277,1156100000.0
2005-06-24 18:25:00,0.66277,0.66282,0.66275,0.66277,689900000.0
2005-06-24 18:26:00,0.6628,0.66282,0.66275,0.6628,934600005.0
2005-06-24 18:27:00,0.6628,0.66283,0.66276,0.66278,603900005.0
2005-06-24 18:28:00,0.66278,0.6628,0.66275,0.6628,614499994.0
2005-06-24 18:29:00,0.66277,0.66289,0.66277,0.66286,755499994.0
2005-06-24 18:30:00,0.66287,0.663,0.66285,0.663,530800004.0
2005-06-24 18:31:00,0.663,0.66305,0.66294,0.663,571900011.0
2005-06-24 18:32:00,0.66302,0.66302,0.66285,0.66285,732399999.0
2005-06-24 18:33:00,0.66288,0.66293,0.66282,0.66293,906999999.0
2005-06-24 18:34:00,0.66297,0.66297,0.66287,0.66292,1003799995.0
2005-06-24 18:35:00,0.66292,0.66299,0.66291,0.66293,464300002.0
2005-06-24 18:36:00,0.66295,0.66307,0.66295,0.66305,256400004.0
2005-06-24 18:37:00,0.66302,0.66304,0.66296,0.66304,268100003.0
2005-06-24 18:38:00,0.66303,0.66305,0.663,0.66302,193299998.0
2005-06-24 18:39:00,0.66306,0.66309,0.66304,0.66304,468400000.0
2005-06-24 18:40:00,0.66304,0.66304,0.66295,0.66297,416899994.0
2005-06-24 18:41:00,0.66296,0.663,0.6629,0.66292,739099999.0
2005-06-24 18:42:00,0.66288,0.66294,0.66284,0.6629,399000002.0
2005-06-24 18:43:00,0.66287,0.66292,0.66286,0.66286,471599999.0
2005-06-24 18:44:00,0.66285,0.66294,0.66284,0.66288,697499997.0
2005-06-24 18:45:00,0.66287,0.66292,0.6628,0.6628,322299999.0
2005-06-24 18:46:00,0.66288,0.66288,0.66282,0.66285,276599998.0
2005-06-24 18:47:00,0.66287,0.66287,0.66278,0.66284,299000002.0
2005-06-24 18:48:00,0.66282,0.66285,0.66277,0.66285,249500000.0
2005-06-24 18:49:00,0.66281,0.66291,0.66281,0.66285,194899999.0
2005-06-24 18:50:00,0.66283,0.66293,0.66282,0.66293,86000002.0
2005-06-24 18:51:00,0.66294,0.66297,0.66291,0.66295,374500002.0
2005-06-24 18:52:00,0.66294,0.66294,0.66287,0.66287,311799996.0
2005-06-24 18:53:00,0.66283,0.66284,0.66275,0.66277,648600006.0
2005-06-24 18:54:00,0.66283,0.66287,0.66278,0.66285,276599997.0
2005-06-24 18:55:00,0.66284,0.66293,0.66284,0.66291,476200000.0
2005-06-24 18:56:00,0.66295,0.66305,0.66295,0.66295,192300004.0
2005-06-24 18:57:00,0.66294,0.66294,0.66286,0.66288,460399998.0
2005-06-24 18:58:00,0.66285,0.66295,0.66285,0.66292,1012199999.0
2005-06-24 18:59:00,0.6629,0.66296,0.66286,0.66286,761099992.0
2005-06-24 19:00:00,0.66289,0.66295,0.66287,0.66295,536200002.0
2005-06-24 19:01:00,0.66293,0.66293,0.66286,0.66286,114800000.0
2005-06-24 19:02:00,0.66285,0.66285,0.6628,0.66285,507500002.0
2005-06-24 19:03:00,0.66283,0.6629,0.66279,0.66282,397600004.0
2005-06-24 19:04:00,0.66301,0.66319,0.66281,0.66315,401399999.0
2005-06-24 19:05:00,0.66282,0.6629,0.6628,0.6629,428199998.0
2005-06-24 19:06:00,0.66287,0.66293,0.66285,0.66287,661199999.0
2005-06-24 19:07:00,0.6629,0.6629,0.66284,0.66287,279000002.0
2005-06-24 19:08:00,0.66291,0.66291,0.6628,0.6628,944799992.0
2005-06-24 19:09:00,0.6628,0.66288,0.6628,0.66288,551200001.0
2005-06-24 19:10:00,0.66288,0.66288,0.6628,0.66285,365799996.0
2005-06-24 19:11:00,0.66283,0.6629,0.66282,0.66286,177000001.0
2005-06-24 19:12:00,0.66275,0.66283,0.66275,0.6628,199700001.0
2005-06-24 19:13:00,0.66279,0.66285,0.66277,0.66283,457599996.0
2005-06-24 19:14:00,0.66283,0.66288,0.6628,0.66283,250500002.0
2005-06-24 19:15:00,0.66284,0.6629,0.6628,0.66283,561000004.0
2005-06-24 19:16:00,0.66285,0.66288,0.66277,0.66277,201799994.0
2005-06-24 19:17:00,0.66276,0.6628,0.66275,0.66275,364700003.0
2005-06-24 19:18:00,0.66275,0.66285,0.66275,0.66285,227299997.0
2005-06-24 19:19:00,0.66287,0.66295,0.66286,0.6629,635399998.0
2005-06-24 19:20:00,0.66287,0.66293,0.66287,0.66288,374599991.0
2005-06-24 19:21:00,0.66288,0.66294,0.66286,0.66292,351800004.0
2005-06-24 19:22:00,0.66294,0.66295,0.66291,0.66291,284699998.0
2005-06-24 19:23:00,0.66287,0.66294,0.66286,0.66294,393200004.0
2005-06-24 19:24:00,0.66295,0.66296,0.66294,0.66294,143000002.0
2005-06-24 19:25:00,0.66293,0.66296,0.66287,0.66289,88500001.0
2005-06-24 19:26:00,0.66283,0.66292,0.66283,0.66287,421299997.0
2005-06-24 19:27:00,0.66287,0.66289,0.66278,0.66285,725300003.0
2005-06-24 19:28:00,0.66282,0.66282,0.66278,0.6628,285500001.0
2005-06-24 19:29:00,0.66275,0.6628,0.66267,0.66269,509100004.0
2005-06-24 19:30:00,0.66263,0.66269,0.66261,0.66262,568299997.0
2005-06-24 19:31:00,0.66262,0.66271,0.6626,0.66268,551000003.0
2005-06-24 19:32:00,0.6627,0.6627,0.66264,0.6627,297300000.0
2005-06-24 19:33:00,0.66267,0.66267,0.66263,0.66264,282400005.0
2005-06-24 19:34:00,0.66265,0.66265,0.66263,0.66265,466899999.0
2005-06-24 19:35:00,0.66263,0.66263,0.66253,0.66259,459600000.0
2005-06-24 19:36:00,0.6626,0.66264,0.66257,0.66263,517999995.0
2005-06-24 19:37:00,0.66265,0.66266,0.6626,0.6626,418899996.0
2005-06-24 19:38:00,0.6626,0.66264,0.66256,0.66258,324400000.0
2005-06-24 19:39:00,0.66255,0.6626,0.66255,0.6626,649599998.0
2005-06-24 19:40:00,0.66258,0.66269,0.66258,0.66261,652999996.0
2005-06-24 19:41:00,0.66262,0.66268,0.66262,0.66268,797300000.0
2005-06-24 19:42:00,0.66268,0.6627,0.66265,0.6627,340800000.0
2005-06-24 19:43:00,0.66266,0.66269,0.66266,0.66269,121200000.0
2005-06-24 19:44:00,0.66273,0.66276,0.66271,0.66272,420400003.0
2005-06-24 19:45:00,0.66275,0.66277,0.66265,0.66267,334000001.0
2005-06-24 19:46:00,0.66266,0.6627,0.66266,0.6627,179799999.0
2005-06-24 19:47:00,0.66278,0.66278,0.66271,0.66276,100400003.0
2005-06-24 19:48:00,0.66275,0.66275,0.66268,0.6627,120900002.0
2005-06-24 19:49:00,0.66267,0.66272,0.66267,0.66271,236000003.0
2005-06-24 19:50:00,0.66273,0.66283,0.66273,0.66281,371999998.0
2005-06-24 19:51:00,0.66277,0.66279,0.66268,0.66275,372600001.0
2005-06-24 19:52:00,0.66276,0.66282,0.66276,0.6628,393399999.0
2005-06-24 19:53:00,0.66282,0.66285,0.66278,0.6628,124500000.0
2005-06-24 19:54:00,0.6628,0.6628,0.66275,0.6628,106300000.0
2005-06-24 19:55:00,0.6628,0.6628,0.66272,0.66275,160899997.0
2005-06-24 19:56:00,0.66275,0.66275,0.66272,0.66272,100300000.0
2005-06-24 19:57:00,0.66271,0.66275,0.66268,0.66273,429200002.0
2005-06-24 19:58:00,0.66288,0.66306,0.66272,0.66273,350200004.0
2005-06-24 19:59:00,0.66272,0.66275,0.66272,0.66272,570099994.0
2005-06-24 20:00:00,0.66278,0.66278,0.66275,0.66277,167800002.0
2005-06-24 20:01:00,0.66277,0.66278,0.66275,0.66277,219699998.0
2005-06-24 20:02:00,0.66277,0.66277,0.66272,0.66272,217199996.0
2005-06-24 20:03:00,0.66276,0.66284,0.66276,0.66284,154499999.0
2005-06-24 20:04:00,0.66287,0.6629,0.66287,0.6629,192600002.0
2005-06-24 20:05:00,0.66289,0.66289,0.66282,0.66289,202299999.0
2005-06-24 20:06:00,0.66288,0.6629,0.66279,0.6628,168500002.0
2005-06-24 20:07:00,0.66277,0.6628,0.66274,0.66274,76200001.0
2005-06-24 20:08:00,0.66273,0.66273,0.66263,0.66265,627699989.0
2005-06-24 20:09:00,0.6626,0.66273,0.6626,0.66273,99400000.0
2005-06-24 20:10:00,0.66274,0.66277,0.6627,0.66275,213600001.0
2005-06-24 20:11:00,0.66274,0.66283,0.66274,0.66283,316499998.0
2005-06-24 20:12:00,0.6628,0.66288,0.66274,0.66282,1244899993.0
2005-06-24 20:13:00,0.66278,0.66281,0.66271,0.66281,339700001.0
2005-06-24 20:14:00,0.66283,0.66287,0.6628,0.66283,402200004.0
2005-06-24 20:15:00,0.66281,0.66285,0.66279,0.66282,790000000.0
2005-06-24 20:16:00,0.66283,0.66291,0.66282,0.66291,547900001.0
2005-06-24 20:17:00,0.66292,0.66301,0.66289,0.66298,130100002.0
2005-06-24 20:18:00,0.66299,0.66299,0.66289,0.66292,290499998.0
2005-06-24 20:19:00,0.66294,0.66299,0.66293,0.66295,442200002.0
2005-06-24 20:20:00,0.66299,0.66304,0.66298,0.66303,401199998.0
2005-06-24 20:21:00,0.66302,0.66305,0.66302,0.66305,97900000.0
2005-06-24 20:22:00,0.66303,0.66305,0.663,0.66305,108600001.0
2005-06-24 20:23:00,0.66305,0.66308,0.66305,0.66305,462699996.0
2005-06-24 20:24:00,0.66301,0.66313,0.66301,0.66305,198200001.0
2005-06-24 20:25:00,0.66305,0.66314,0.66305,0.66313,349199999.0
2005-06-24 20:26:00,0.66313,0.66318,0.6631,0.66315,1089799997.0
2005-06-24 20:27:00,0.66313,0.66318,0.66312,0.66315,329300000.0
2005-06-24 20:28:00,0.66318,0.66318,0.66312,0.66315,595899991.0
2005-06-24 20:29:00,0.66317,0.66321,0.6631,0.66312,703800001.0
2005-06-24 20:30:00,0.66313,0.6632,0.66309,0.66312,1779100005.0
2005-06-24 20:31:00,0.66312,0.66317,0.66308,0.6631,886700006.0
2005-06-24 20:32:00,0.66313,0.66318,0.6631,0.66315,1601100001.0
2005-06-24 20:33:00,0.66356,0.66362,0.66327,0.66352,275699994.0
2005-06-24 20:34:00,0.66313,0.66323,0.66313,0.66321,360400005.0
2005-06-24 20:35:00,0.66312,0.6632,0.66312,0.66317,286999997.0
2005-06-24 20:36:00,0.6632,0.66321,0.66314,0.66314,227600003.0
2005-06-24 20:37:00,0.66312,0.66315,0.6631,0.66312,738600007.0
2005-06-24 20:38:00,0.6631,0.6632,0.66307,0.66309,1045800006.0
2005-06-24 20:39:00,0.66309,0.66315,0.66306,0.66306,387299994.0
2005-06-24 20:40:00,0.66307,0.66317,0.66307,0.66312,429299994.0
2005-06-24 20:41:00,0.6631,0.66315,0.66307,0.6631,399099992.0
2005-06-24 20:42:00,0.66313,0.66319,0.66313,0.66316,182699998.0
2005-06-24 20:43:00,0.66317,0.66325,0.66312,0.66312,469400001.0
2005-06-24 20:44:00,0.66312,0.66312,0.66295,0.66309,1185900013.0
2005-06-24 20:45:00,0.66315,0.66315,0.6631,0.66312,437000003.0
2005-06-24 20:46:00,0.66317,0.66317,0.6631,0.66312,301800001.0
2005-06-24 20:47:00,0.66312,0.66318,0.6631,0.66312,695500004.0
2005-06-24 20:48:00,0.66311,0.66328,0.66311,0.66315,720899998.0
2005-06-24 20:49:00,0.66317,0.66327,0.66317,0.66327,293500001.0
2005-06-24 20:50:00,0.6633,0.6633,0.66322,0.66328,1508500006.0
2005-06-24 20:51:00,0.66328,0.6633,0.66325,0.66327,371700002.0
2005-06-24 20:52:00,0.6633,0.66332,0.66325,0.66327,585099999.0
2005-06-24 20:53:00,0.66329,0.66329,0.66322,0.66326,878300002.0
2005-06-24 20:54:00,0.66328,0.66328,0.66317,0.66321,688499998.0
2005-06-24 20:55:00,0.66324,0.66324,0.66317,0.66323,547499991.0
2005-06-24 20:56:00,0.66323,0.66323,0.6631,0.66318,997800012.0
2005-06-24 20:57:00,0.66317,0.66322,0.66317,0.6632,1385400009.0
2005-06-24 20:58:00,0.6632,0.66328,0.6632,0.66325,607900005.0
2005-06-24 20:59:00,0.66323,0.66324,0.66313,0.66319,1935399991.0
2005-06-24 21:00:00,0.66334,0.6634,0.66331,0.66338,1370400005.0
2005-06-24 21:01:00,0.66339,0.6634,0.66332,0.66336,1212499999.0
2005-06-24 21:02:00,0.66332,0.66332,0.66324,0.6633,511300005.0
2005-06-24 21:03:00,0.66332,0.66338,0.66324,0.66324,988199995.0
2005-06-24 21:04:00,0.66324,0.66335,0.66324,0.66335,592000004.0
2005-06-24 21:05:00,0.66335,0.6634,0.66333,0.66338,586300003.0
2005-06-24 21:06:00,0.66338,0.66338,0.66332,0.66335,659499992.0
2005-06-24 21:07:00,0.66334,0.66342,0.66333,0.6634,107700003.0
2005-06-24 21:08:00,0.66341,0.66341,0.66336,0.66341,107799997.0
2005-06-24 21:09:00,0.66345,0.6635,0.66341,0.66348,343600004.0
2005-06-24 21:10:00,0.66351,0.66352,0.66347,0.6635,175000000.0
2005-06-24 21:11:00,0.6635,0.6635,0.6635,0.6635,155200000.0
2005-06-24 21:12:00,0.66347,0.66354,0.66347,0.66354,59600000.0
2005-06-24 21:13:00,0.66358,0.6636,0.66348,0.66352,328000003.0
2005-06-24 21:14:00,0.66355,0.66358,0.6635,0.66353,674499996.0
2005-06-24 21:15:00,0.66353,0.66353,0.66345,0.66346,434599995.0
2005-06-24 21:16:00,0.66343,0.66354,0.66343,0.66354,302299993.0
2005-06-24 21:17:00,0.66353,0.66354,0.66342,0.66345,259700002.0
2005-06-24 21:18:00,0.66343,0.66344,0.66335,0.66336,37200000.0
2005-06-24 21:19:00,0.66333,0.66335,0.6633,0.6633,371099997.0
2005-06-24 21:20:00,0.66332,0.66332,0.66318,0.66319,1165099996.0
2005-06-24 21:21:00,0.6632,0.6632,0.66315,0.66315,374099995.0
2005-06-24 21:22:00,0.6632,0.66322,0.66317,0.66322,844600006.0
2005-06-24 21:23:00,0.6632,0.6632,0.66317,0.66317,92299999.0
2005-06-24 21:24:00,0.6632,0.6632,0.66315,0.66315,295900004.0
2005-06-24 21:25:00,0.66317,0.6632,0.66312,0.66317,195799999.0
2005-06-24 21:26:00,0.6632,0.6632,0.66317,0.66317,65799997.0
2005-06-24 21:27:00,0.6632,0.6632,0.66318,0.6632,143299999.0
2005-06-24 21:28:00,0.66323,0.66331,0.66323,0.66331,297300003.0
2005-06-24 21:29:00,0.66318,0.66318,0.66317,0.66317,102700000.0
2005-06-24 21:30:00,0.66315,0.66318,0.66315,0.66318,153100000.0
2005-06-24 21:31:00,0.66318,0.6632,0.66315,0.66318,243900000.0
2005-06-24 21:32:00,0.66318,0.6632,0.66314,0.66316,843699990.0
2005-06-24 21:33:00,0.66317,0.66323,0.66315,0.66317,504699997.0
2005-06-24 21:34:00,0.66318,0.66318,0.6631,0.6631,647599993.0
2005-06-24 21:35:00,0.6631,0.6631,0.66305,0.66308,271899999.0
2005-06-24 21:36:00,0.66305,0.66311,0.66305,0.66308,104499999.0
2005-06-24 21:37:00,0.66314,0.66315,0.6631,0.66315,329100001.0
2005-06-24 21:38:00,0.66313,0.66319,0.66312,0.66319,151300000.0
2005-06-24 21:39:00,0.66325,0.6636,0.66324,0.66353,124500002.0
2005-06-24 21:40:00,0.66318,0.66324,0.66314,0.66317,295300005.0
2005-06-24 21:41:00,0.66318,0.66326,0.66318,0.66326,58300001.0
2005-06-24 21:42:00,0.66324,0.66324,0.6632,0.66321,261800001.0
2005-06-24 21:43:00,0.66317,0.66322,0.66313,0.66315,366099996.0
2005-06-24 21:44:00,0.66313,0.66315,0.66312,0.66315,527100005.0
2005-06-24 21:45:00,0.66315,0.66319,0.66315,0.66319,145200004.0
2005-06-24 21:46:00,0.6632,0.6632,0.66315,0.66315,508699999.0
2005-06-24 21:47:00,0.66315,0.66315,0.6631,0.6631,231300001.0
2005-06-24 21:48:00,0.66312,0.66318,0.66311,0.66318,183899998.0
2005-06-24 21:49:00,0.66318,0.66319,0.66316,0.66319,225900002.0
2005-06-24 21:50:00,0.66313,0.66322,0.66313,0.66322,80499999.0
2005-06-24 21:51:00,0.66325,0.66325,0.66318,0.66321,215899994.0
2005-06-24 21:52:00,0.66323,0.66327,0.6632,0.6632,172600002.0
2005-06-24 21:53:00,0.66327,0.66332,0.66327,0.66329,49700000.0
2005-06-24 21:54:00,0.66321,0.66344,0.66301,0.66338,250299999.0
2005-06-24 21:55:00,0.66333,0.66338,0.66333,0.66337,150900002.0
2005-06-24 21:56:00,0.66341,0.66341,0.66335,0.66335,137200000.0
2005-06-24 21:57:00,0.66338,0.6634,0.66333,0.66333,434300000.0
2005-06-24 21:58:00,0.66332,0.66333,0.66331,0.66332,172400001.0
2005-06-24 21:59:00,0.6633,0.66335,0.66322,0.66335,389400007.0
2005-06-24 22:00:00,0.66334,0.66334,0.66326,0.66328,151900000.0
2005-06-24 22:01:00,0.6633,0.66337,0.66327,0.66335,218100000.0
2005-06-24 22:02:00,0.66332,0.66332,0.66323,0.66325,378400000.0
2005-06-24 22:03:00,0.66325,0.66328,0.66325,0.66328,333200005.0
2005-06-24 22:04:00,0.66328,0.6633,0.66322,0.66328,268599999.0
2005-06-24 22:05:00,0.66325,0.6633,0.66325,0.66328,130000000.0
2005-06-24 22:06:00,0.66329,0.66329,0.66322,0.66322,116600000.0
2005-06-24 22:07:00,0.6632,0.66325,0.6632,0.66325,117400000.0
2005-06-24 22:08:00,0.66322,0.66325,0.6632,0.6632,315599992.0
2005-06-24 22:09:00,0.66322,0.66324,0.6632,0.66322,211399999.0
2005-06-24 22:10:00,0.66319,0.66331,0.66319,0.66328,116300000.0
2005-06-24 22:11:00,0.66329,0.66329,0.66314,0.66314,154200000.0
2005-06-24 22:12:00,0.66313,0.66318,0.66311,0.66312,364299998.0
2005-06-24 22:13:00,0.66311,0.66312,0.6631,0.66312,116500004.0
2005-06-24 22:14:00,0.66314,0.66322,0.66314,0.66322,71900002.0
2005-06-24 22:15:00,0.66322,0.66322,0.66308,0.66308,561899996.0
2005-06-24 22:16:00,0.66307,0.66315,0.66307,0.66312,459399999.0
2005-06-24 22:17:00,0.66318,0.66321,0.66317,0.66317,87300000.0
2005-06-24 22:18:00,0.66316,0.66319,0.66316,0.66319,71000001.0
2005-06-24 22:19:00,0.6632,0.6632,0.66315,0.66317,116499999.0
2005-06-24 22:20:00,0.66318,0.66318,0.66315,0.66318,111299997.0
2005-06-24 22:21:00,0.66318,0.6632,0.66315,0.66315,440800002.0
2005-06-24 22:22:00,0.66315,0.66316,0.6631,0.6631,460600004.0
2005-06-24 22:23:00,0.66306,0.66312,0.66302,0.66302,516899999.0
2005-06-24 22:24:00,0.66305,0.66306,0.66301,0.66302,268599999.0
2005-06-24 22:25:00,0.66301,0.66305,0.66301,0.66305,289499998.0
2005-06-24 22:26:00,0.66338,0.66345,0.66292,0.66345,478700007.0
2005-06-24 22:27:00,0.66302,0.66302,0.66302,0.66302,162799997.0
2005-06-24 22:28:00,0.663,0.66302,0.66295,0.66295,235700005.0
2005-06-24 22:29:00,0.66302,0.66305,0.66296,0.66296,244899998.0
2005-06-24 22:30:00,0.66298,0.663,0.66297,0.66297,113599999.0
2005-06-24 22:31:00,0.66311,0.66339,0.66306,0.66335,288700000.0
2005-06-24 22:32:00,0.66331,0.66343,0.66314,0.66331,162499999.0
2005-06-24 22:33:00,0.66323,0.66331,0.66314,0.66315,278900000.0
2005-06-24 22:34:00,0.66323,0.66334,0.66306,0.66306,317200000.0
2005-06-24 22:35:00,0.66332,0.66332,0.66298,0.66329,149300000.0
2005-06-24 22:36:00,0.66308,0.66328,0.66301,0.66321,114600000.0
2005-06-24 22:37:00,0.66317,0.66334,0.66303,0.6631,307199997.0
2005-06-24 22:38:00,0.66317,0.66332,0.66309,0.66328,260500003.0
2005-06-24 22:39:00,0.66315,0.66333,0.66298,0.66327,288799999.0
2005-06-24 22:40:00,0.66288,0.66331,0.66288,0.66316,343599995.0
2005-06-24 22:41:00,0.6633,0.66337,0.66298,0.66312,296399998.0
2005-06-24 22:42:00,0.6632,0.66334,0.663,0.66317,243400000.0
2005-06-24 22:43:00,0.66318,0.6633,0.66309,0.66323,122900001.0
2005-06-24 22:44:00,0.66313,0.66334,0.66304,0.66326,218000002.0
2005-06-24 22:45:00,0.66333,0.66334,0.66294,0.66295,143000000.0
2005-06-24 22:46:00,0.66308,0.66327,0.66299,0.66327,183700000.0
2005-06-24 22:47:00,0.66333,0.66333,0.66314,0.66322,89499999.0
2005-06-24 22:48:00,0.66307,0.66342,0.66298,0.66342,250000005.0
2005-06-24 22:49:00,0.66325,0.66331,0.66317,0.66324,152100000.0
2005-06-24 22:50:00,0.66307,0.66337,0.66307,0.66335,169799999.0
2005-06-24 22:51:00,0.66335,0.66335,0.66306,0.66311,126000000.0
2005-06-24 22:52:00,0.66295,0.66321,0.66295,0.66321,126300003.0
2005-06-24 22:53:00,0.66305,0.66325,0.663,0.66315,266699998.0
2005-06-24 22:54:00,0.66316,0.66331,0.66307,0.66319,99800001.0
2005-06-24 22:55:00,0.66326,0.66349,0.6632,0.66341,184800000.0
2005-06-24 22:56:00,0.66332,0.66332,0.66306,0.66317,100599999.0
2005-06-24 22:57:00,0.66315,0.66323,0.663,0.66311,193500001.0
2005-06-24 22:58:00,0.66285,0.6632,0.6628,0.66286,464899995.0
2005-06-24 22:59:00,0.66292,0.6631,0.6626,0.66266,307199998.0
2005-06-26 23:00:00,0.66274,0.663,0.66274,0.66292,236900001.0
2005-06-26 23:01:00,0.66292,0.66292,0.66292,0.66292,23100000.0
2005-06-26 23:02:00,0.66272,0.66295,0.66272,0.66291,138300000.0
2005-06-26 23:03:00,0.66295,0.66295,0.66292,0.66295,125399997.0
2005-06-26 23:04:00,0.66295,0.66295,0.6629,0.66292,68299999.0
2005-06-26 23:05:00,0.66292,0.66295,0.66292,0.66295,143799999.0
2005-06-26 23:06:00,0.66295,0.66298,0.66293,0.66295,198300000.0
2005-06-26 23:07:00,0.66292,0.66301,0.66268,0.66268,56500002.0
2005-06-26 23:08:00,0.6629,0.66295,0.6629,0.66292,106400001.0
2005-06-26 23:09:00,0.66282,0.66315,0.66282,0.66305,172399999.0
2005-06-26 23:10:00,0.66293,0.66295,0.6629,0.66295,190699996.0
2005-06-26 23:11:00,0.66283,0.66303,0.66271,0.66292,223100003.0
2005-06-26 23:12:00,0.66292,0.66298,0.6629,0.66298,103199998.0
2005-06-26 23:13:00,0.66295,0.66303,0.66295,0.66297,62299998.0
2005-06-26 23:14:00,0.66296,0.66301,0.66293,0.66293,52500002.0
2005-06-26 23:15:00,0.6629,0.66316,0.66288,0.66316,125699999.0
2005-06-26 23:16:00,0.66312,0.66316,0.66288,0.66295,227000003.0
2005-06-26 23:17:00,0.66314,0.6632,0.66299,0.66313,170900001.0
2005-06-26 23:18:00,0.66315,0.66325,0.66296,0.66313,145000001.0
2005-06-26 23:19:00,0.66305,0.66322,0.66301,0.66318,119200001.0
2005-06-26 23:20:00,0.66311,0.66337,0.66311,0.66331,184100002.0
2005-06-26 23:21:00,0.66307,0.66336,0.66304,0.66331,181800001.0
2005-06-26 23:22:00,0.6633,0.6634,0.66296,0.66296,146800003.0
2005-06-26 23:23:00,0.66282,0.66339,0.66282,0.66306,322199993.0
2005-06-26 23:24:00,0.66318,0.66337,0.66311,0.66333,122800003.0
2005-06-26 23:25:00,0.66323,0.6633,0.66304,0.66313,334000001.0
2005-06-26 23:26:00,0.66329,0.66337,0.66307,0.66312,145699996.0
2005-06-26 23:27:00,0.66324,0.66343,0.66324,0.66334,163800002.0
2005-06-26 23:28:00,0.66333,0.66335,0.66316,0.66329,115300001.0
2005-06-26 23:29:00,0.6632,0.66322,0.66292,0.66298,223100001.0
2005-06-26 23:30:00,0.66335,0.66336,0.66297,0.66309,112200002.0
2005-06-26 23:31:00,0.66308,0.66329,0.663,0.66329,119100003.0
2005-06-26 23:32:00,0.66332,0.66332,0.66304,0.66312,90700000.0
2005-06-26 23:33:00,0.66333,0.66334,0.66298,0.66304,156400004.0
2005-06-26 23:34:00,0.66308,0.66327,0.66295,0.66323,122100000.0
2005-06-26 23:35:00,0.66302,0.66314,0.6629,0.66302,120399998.0
2005-06-26 23:36:00,0.66314,0.66316,0.66284,0.66301,275999996.0
2005-06-26 23:37:00,0.66303,0.66338,0.663,0.66338,97999999.0
2005-06-26 23:38:00,0.66328,0.66328,0.66306,0.66327,153099998.0
2005-06-26 23:39:00,0.66325,0.6634,0.6631,0.66336,147900001.0
2005-06-26 23:40:00,0.66312,0.66327,0.663,0.66319,127600001.0
2005-06-26 23:41:00,0.6634,0.66342,0.66297,0.66297,95699999.0
2005-06-26 23:42:00,0.66299,0.66328,0.66299,0.66328,130300002.0
2005-06-26 23:43:00,0.6633,0.6633,0.66303,0.66304,140600002.0
2005-06-26 23:44:00,0.663,0.66328,0.663,0.66322,153300001.0
2005-06-26 23:45:00,0.66315,0.66331,0.6631,0.66323,213000005.0
2005-06-26 23:46:00,0.66322,0.66329,0.66305,0.66311,182300000.0
2005-06-26 23:47:00,0.66313,0.66337,0.66313,0.66334,44500001.0
2005-06-26 23:48:00,0.66325,0.66329,0.66302,0.66327,272500000.0
2005-06-26 23:49:00,0.663,0.66327,0.66296,0.66327,146199999.0
2005-06-26 23:50:00,0.6629,0.6629,0.6629,0.6629,11200000.0
2005-06-26 23:51:00,0.66297,0.66308,0.66297,0.66308,58399999.0
2005-06-26 23:52:00,0.66303,0.66303,0.6629,0.6629,93399998.0
2005-06-26 23:53:00,0.66302,0.66317,0.663,0.66316,199000004.0
2005-06-26 23:54:00,0.66322,0.66332,0.66296,0.66322,79000000.0
2005-06-26 23:55:00,0.66285,0.66285,0.6628,0.66285,102400003.0
2005-06-26 23:56:00,0.6628,0.6628,0.66265,0.66271,62200000.0
2005-06-26 23:57:00,0.66276,0.66284,0.66275,0.66284,157200001.0
2005-06-26 23:58:00,0.66293,0.66296,0.66261,0.66261,148299999.0
2005-06-26 23:59:00,0.66308,0.66309,0.66305,0.66305,113300004.0
2005-06-27 00:00:00,0.66304,0.66324,0.66304,0.66322,110899999.0
2005-06-27 00:01:00,0.66326,0.66338,0.6632,0.66338,131999999.0
2005-06-27 00:02:00,0.6634,0.6634,0.66335,0.66335,50400001.0
2005-06-27 00:03:00,0.66335,0.66335,0.66335,0.66335,38300000.0
2005-06-27 00:04:00,0.66334,0.66342,0.66334,0.66337,65299999.0
2005-06-27 00:05:00,0.66335,0.66335,0.66328,0.66328,123100003.0
2005-06-27 00:06:00,0.66324,0.66337,0.66324,0.66337,206899998.0
2005-06-27 00:07:00,0.66337,0.6634,0.66335,0.66335,198299998.0
2005-06-27 00:08:00,0.66338,0.66342,0.66337,0.66337,193900001.0
2005-06-27 00:09:00,0.6634,0.6634,0.66337,0.66337,118300000.0
2005-06-27 00:10:00,0.66337,0.66337,0.66331,0.66333,112300003.0
2005-06-27 00:11:00,0.6634,0.6634,0.66333,0.66333,29600000.0
2005-06-27 00:12:00,0.66334,0.6634,0.66334,0.66337,122799994.0
2005-06-27 00:13:00,0.66332,0.66337,0.66327,0.66337,160600006.0
2005-06-27 00:14:00,0.66338,0.66338,0.66337,0.66337,87700001.0
2005-06-27 00:15:00,0.66328,0.66357,0.66323,0.66356,160499999.0
2005-06-27 00:16:00,0.66338,0.6634,0.66338,0.6634,114000001.0
2005-06-27 00:17:00,0.66355,0.66362,0.66338,0.66346,178900000.0
2005-06-27 00:18:00,0.66337,0.6634,0.66337,0.6634,77499999.0
2005-06-27 00:19:00,0.66359,0.66359,0.6633,0.66342,86200000.0
2005-06-27 00:20:00,0.66337,0.6634,0.66337,0.6634,91699998.0
2005-06-27 00:21:00,0.66332,0.66348,0.6632,0.66348,174800000.0
2005-06-27 00:22:00,0.6634,0.66359,0.6634,0.66359,44899999.0
2005-06-27 00:23:00,0.66358,0.66358,0.66352,0.66357,182900000.0
2005-06-27 00:24:00,0.6636,0.6636,0.66351,0.66352,153400002.0
2005-06-27 00:25:00,0.66354,0.66358,0.66354,0.66354,72000000.0
2005-06-27 00:26:00,0.66357,0.66357,0.66347,0.66353,117800001.0
2005-06-27 00:27:00,0.66357,0.66357,0.66345,0.66352,86199998.0
2005-06-27 00:28:00,0.66356,0.6636,0.66355,0.66358,231799997.0
2005-06-27 00:29:00,0.66361,0.66364,0.66358,0.66358,91699997.0
2005-06-27 00:30:00,0.66366,0.66368,0.66363,0.66363,222300000.0
2005-06-27 00:31:00,0.66365,0.66368,0.66365,0.66368,72100002.0
2005-06-27 00:32:00,0.6637,0.66372,0.66368,0.66372,158000003.0
2005-06-27 00:33:00,0.66365,0.6637,0.66365,0.6637,205800005.0
2005-06-27 00:34:00,0.66358,0.6639,0.66355,0.66386,253599991.0
2005-06-27 00:35:00,0.66365,0.66372,0.66365,0.66372,192600004.0
2005-06-27 00:36:00,0.66363,0.66377,0.6634,0.66377,196700002.0
2005-06-27 00:37:00,0.66368,0.66368,0.66364,0.66364,59299999.0
2005-06-27 00:38:00,0.66364,0.66365,0.66364,0.66365,43800002.0
2005-06-27 00:39:00,0.66365,0.66368,0.66361,0.66363,192099997.0
2005-06-27 00:40:00,0.66368,0.66368,0.66359,0.6636,86800001.0
2005-06-27 00:41:00,0.6636,0.6637,0.6636,0.66368,220700001.0
2005-06-27 00:42:00,0.66367,0.66372,0.66363,0.66367,199500003.0
2005-06-27 00:43:00,0.66366,0.66372,0.66363,0.66367,263700003.0
2005-06-27 00:44:00,0.66377,0.66387,0.66377,0.66386,158500003.0
2005-06-27 00:45:00,0.66381,0.66388,0.66377,0.66388,235000001.0
2005-06-27 00:46:00,0.66394,0.66394,0.66385,0.66392,170200001.0
2005-06-27 00:47:00,0.66395,0.66404,0.66395,0.66404,39700001.0
2005-06-27 00:48:00,0.66403,0.66405,0.66403,0.66403,130500002.0
2005-06-27 00:49:00,0.66409,0.66409,0.664,0.66402,212499997.0
2005-06-27 00:50:00,0.66413,0.66419,0.66413,0.66416,185899998.0
2005-06-27 00:51:00,0.66417,0.66425,0.66409,0.66425,54800002.0
2005-06-27 00:52:00,0.66421,0.66421,0.66414,0.66414,102300002.0
2005-06-27 00:53:00,0.66415,0.66421,0.66415,0.66421,9900000.0
2005-06-27 00:54:00,0.66423,0.66423,0.66417,0.6642,74299998.0
2005-06-27 00:55:00,0.66423,0.66423,0.66415,0.66418,99800001.0
2005-06-27 00:56:00,0.66419,0.66419,0.66406,0.66413,157100004.0
2005-06-27 00:57:00,0.6641,0.66412,0.66404,0.66409,124000002.0
2005-06-27 00:58:00,0.66406,0.66415,0.66406,0.6641,146299995.0
2005-06-27 00:59:00,0.66398,0.66402,0.66389,0.66389,113699999.0
2005-06-27 01:00:00,0.66397,0.664,0.66397,0.664,50299999.0
2005-06-27 01:01:00,0.66398,0.66398,0.66392,0.66392,26300000.0
2005-06-27 01:02:00,0.66375,0.66384,0.66375,0.66384,69300000.0
2005-06-27 01:03:00,0.66387,0.66392,0.66385,0.66385,157100004.0
2005-06-27 01:04:00,0.66388,0.66392,0.66385,0.66388,282899999.0
2005-06-27 01:05:00,0.66395,0.664,0.66395,0.66395,19900000.0
2005-06-27 01:06:00,0.66392,0.66394,0.66389,0.6639,57499999.0
2005-06-27 01:07:00,0.6639,0.664,0.6639,0.66392,45600000.0
2005-06-27 01:08:00,0.66399,0.6642,0.66399,0.66414,166200000.0
2005-06-27 01:09:00,0.66413,0.66414,0.66401,0.66414,181100004.0
2005-06-27 01:10:00,0.66418,0.66418,0.66409,0.6641,223799998.0
2005-06-27 01:11:00,0.66414,0.66417,0.66413,0.66413,180100001.0
2005-06-27 01:12:00,0.66411,0.66413,0.66409,0.66413,71200000.0
2005-06-27 01:13:00,0.66409,0.66409,0.664,0.66409,192999995.0
2005-06-27 01:14:00,0.66407,0.6641,0.66405,0.66408,156399996.0
2005-06-27 01:15:00,0.66405,0.66408,0.66404,0.66404,87199998.0
2005-06-27 01:16:00,0.66403,0.66409,0.66401,0.66409,121600003.0
2005-06-27 01:17:00,0.66416,0.66424,0.66414,0.66414,228200003.0
2005-06-27 01:18:00,0.6641,0.66416,0.66404,0.66404,166300002.0
2005-06-27 01:19:00,0.66401,0.6642,0.66398,0.6642,151200004.0
2005-06-27 01:20:00,0.66419,0.66419,0.66408,0.66412,144000002.0
2005-06-27 01:21:00,0.66408,0.6641,0.66407,0.6641,54700001.0
2005-06-27 01:22:00,0.66415,0.66415,0.6641,0.66414,32000000.0
2005-06-27 01:23:00,0.66403,0.66422,0.66403,0.66417,266799999.0
2005-06-27 01:24:00,0.66419,0.66422,0.66416,0.66416,120699995.0
2005-06-27 01:25:00,0.6641,0.66412,0.6641,0.66412,90200003.0
2005-06-27 01:26:00,0.66412,0.66412,0.66394,0.66394,94899997.0
2005-06-27 01:27:00,0.66398,0.66408,0.66397,0.66408,135600002.0
2005-06-27 01:28:00,0.66425,0.66426,0.66411,0.66423,179000001.0
2005-06-27 01:29:00,0.66423,0.66432,0.66419,0.66432,123300002.0
2005-06-27 01:30:00,0.6643,0.6644,0.6643,0.66435,43800001.0
2005-06-27 01:31:00,0.66429,0.66431,0.66419,0.66419,149199999.0
2005-06-27 01:32:00,0.66424,0.66426,0.6642,0.66426,74100000.0
2005-06-27 01:33:00,0.66426,0.66441,0.66425,0.66441,101499998.0
2005-06-27 01:34:00,0.66457,0.66476,0.66455,0.66476,209100004.0
2005-06-27 01:35:00,0.66478,0.66488,0.66474,0.66485,215300001.0
2005-06-27 01:36:00,0.66486,0.66486,0.66475,0.6648,161199999.0
2005-06-27 01:37:00,0.66482,0.66496,0.66482,0.66491,137400001.0
2005-06-27 01:38:00,0.66485,0.66492,0.66483,0.66484,214700001.0
2005-06-27 01:39:00,0.66483,0.66483,0.66467,0.6647,149800000.0
2005-06-27 01:40:00,0.66466,0.66471,0.66465,0.66465,164600000.0
2005-06-27 01:41:00,0.66462,0.66469,0.6646,0.66463,226000003.0
2005-06-27 01:42:00,0.66461,0.66472,0.66458,0.66472,116599996.0
2005-06-27 01:43:00,0.66477,0.66477,0.66473,0.66476,82899998.0
2005-06-27 01:44:00,0.66477,0.6648,0.66469,0.66475,127099998.0
2005-06-27 01:45:00,0.66485,0.66496,0.66485,0.66495,103699999.0
2005-06-27 01:46:00,0.66493,0.66493,0.66485,0.66488,136099999.0
2005-06-27 01:47:00,0.665,0.66501,0.66496,0.66496,171199999.0
2005-06-27 01:48:00,0.66492,0.66495,0.6649,0.66491,143200002.0
2005-06-27 01:49:00,0.66489,0.66496,0.66489,0.6649,145200002.0
2005-06-27 01:50:00,0.6649,0.66495,0.66485,0.66485,148399999.0
2005-06-27 01:51:00,0.66492,0.66493,0.66485,0.66491,207299998.0
2005-06-27 01:52:00,0.66494,0.66494,0.6649,0.6649,108700000.0
2005-06-27 01:53:00,0.66489,0.6649,0.66478,0.66478,209199999.0
2005-06-27 01:54:00,0.66473,0.66487,0.6647,0.66482,178699997.0
2005-06-27 01:55:00,0.66482,0.66486,0.66482,0.66486,86499998.0
2005-06-27 01:56:00,0.66487,0.66492,0.66483,0.66492,117699998.0
2005-06-27 01:57:00,0.66489,0.66489,0.66481,0.66485,128900003.0
2005-06-27 01:58:00,0.66484,0.66494,0.66484,0.66494,92699998.0
2005-06-27 01:59:00,0.66493,0.66493,0.66484,0.66484,119399997.0
2005-06-27 02:00:00,0.66484,0.66493,0.66484,0.66489,73899999.0
2005-06-27 02:01:00,0.66493,0.66493,0.66482,0.6649,158300003.0
2005-06-27 02:02:00,0.66488,0.66498,0.66488,0.66498,202199994.0
2005-06-27 02:03:00,0.665,0.665,0.66493,0.66496,69299999.0
2005-06-27 02:04:00,0.665,0.66507,0.66498,0.66505,102800002.0
2005-06-27 02:05:00,0.66505,0.6651,0.665,0.6651,180100005.0
2005-06-27 02:06:00,0.66509,0.6651,0.665,0.665,271999994.0
2005-06-27 02:07:00,0.66509,0.6651,0.66504,0.66506,109200002.0
2005-06-27 02:08:00,0.66506,0.66506,0.66497,0.66497,60199999.0
2005-06-27 02:09:00,0.66508,0.66509,0.665,0.665,78099999.0
2005-06-27 02:10:00,0.66497,0.66501,0.66497,0.66501,206899999.0
2005-06-27 02:11:00,0.66508,0.66512,0.66508,0.66512,24500000.0
2005-06-27 02:12:00,0.66514,0.66514,0.66511,0.66513,118100002.0
2005-06-27 02:13:00,0.66514,0.66518,0.6651,0.66515,104600000.0
2005-06-27 02:14:00,0.6651,0.6652,0.6651,0.66516,110000002.0
2005-06-27 02:15:00,0.66516,0.66518,0.66512,0.66513,93099999.0
2005-06-27 02:16:00,0.66509,0.66511,0.66504,0.66508,192599999.0
2005-06-27 02:17:00,0.66509,0.66513,0.66509,0.66511,100300001.0
2005-06-27 02:18:00,0.66512,0.66512,0.66506,0.6651,173299999.0
2005-06-27 02:19:00,0.66515,0.66515,0.6651,0.6651,74999997.0
2005-06-27 02:20:00,0.66508,0.66515,0.66508,0.6651,117200002.0
2005-06-27 02:21:00,0.66504,0.66512,0.66504,0.66512,133499995.0
2005-06-27 02:22:00,0.66507,0.66509,0.66505,0.66509,55300000.0
2005-06-27 02:23:00,0.66506,0.66508,0.66502,0.66508,153700000.0
2005-06-27 02:24:00,0.66509,0.66514,0.66505,0.66509,123199997.0
2005-06-27 02:25:00,0.66508,0.66508,0.66499,0.66502,62200002.0
2005-06-27 02:26:00,0.66502,0.66505,0.66502,0.66504,139000002.0
2005-06-27 02:27:00,0.665,0.66509,0.665,0.665,200100006.0
2005-06-27 02:28:00,0.66505,0.66506,0.66501,0.66503,221999998.0
2005-06-27 02:29:00,0.66508,0.66509,0.66504,0.66507,133099999.0
2005-06-27 02:30:00,0.66497,0.66497,0.6649,0.6649,131899998.0
2005-06-27 02:31:00,0.6649,0.665,0.6649,0.66499,107699997.0
2005-06-27 02:32:00,0.665,0.66505,0.665,0.66505,134900001.0
2005-06-27 02:33:00,0.66506,0.66509,0.66505,0.66509,112599998.0
2005-06-27 02:34:00,0.66508,0.66509,0.66505,0.66505,98899999.0
2005-06-27 02:35:00,0.66503,0.66508,0.66503,0.66507,46999998.0
2005-06-27 02:36:00,0.66507,0.66512,0.665,0.665,106900000.0
2005-06-27 02:37:00,0.66495,0.66512,0.66495,0.66512,53899999.0
2005-06-27 02:38:00,0.66513,0.66513,0.66506,0.66511,117400000.0
2005-06-27 02:39:00,0.66513,0.66513,0.6651,0.6651,143900000.0
2005-06-27 02:40:00,0.66514,0.66518,0.66508,0.66518,176600001.0
2005-06-27 02:41:00,0.66512,0.66523,0.66512,0.6652,209299996.0
2005-06-27 02:42:00,0.66516,0.66517,0.6651,0.66516,93400002.0
2005-06-27 02:43:00,0.66523,0.66523,0.66515,0.66515,28100001.0
2005-06-27 02:44:00,0.66517,0.66522,0.66514,0.66519,231100001.0
2005-06-27 02:45:00,0.66515,0.66518,0.66515,0.66517,123000001.0
2005-06-27 02:46:00,0.66515,0.6652,0.66515,0.66517,48699999.0
2005-06-27 02:47:00,0.66517,0.66517,0.66517,0.66517,27100001.0
2005-06-27 02:48:00,0.66515,0.66515,0.66511,0.66511,18800000.0
2005-06-27 02:49:00,0.66517,0.66517,0.66515,0.66517,135599998.0
2005-06-27 02:50:00,0.66517,0.6652,0.66517,0.6652,253899998.0
2005-06-27 02:51:00,0.66518,0.66518,0.66515,0.66518,52800001.0
2005-06-27 02:52:00,0.66517,0.66518,0.6651,0.66518,101600000.0
2005-06-27 02:53:00,0.66518,0.66518,0.6651,0.66512,117600000.0
2005-06-27 02:54:00,0.6651,0.66516,0.66506,0.66516,222699995.0
2005-06-27 02:55:00,0.66516,0.66521,0.66512,0.66519,152800006.0
2005-06-27 02:56:00,0.6652,0.6652,0.66512,0.66519,109100003.0
2005-06-27 02:57:00,0.66517,0.66518,0.66517,0.66518,51500000.0
2005-06-27 02:58:00,0.6652,0.66522,0.66515,0.66522,142100000.0
2005-06-27 02:59:00,0.66518,0.6652,0.66515,0.66518,105300001.0
2005-06-27 03:00:00,0.6652,0.6652,0.66518,0.66518,30399999.0
2005-06-27 03:01:00,0.66516,0.6652,0.66514,0.6652,114700000.0
2005-06-27 03:02:00,0.66516,0.6652,0.66511,0.66519,188399998.0
2005-06-27 03:03:00,0.66507,0.6652,0.66507,0.66517,248600003.0
2005-06-27 03:04:00,0.66518,0.66524,0.66515,0.66515,101700001.0
2005-06-27 03:05:00,0.66515,0.66517,0.66506,0.66513,196600003.0
2005-06-27 03:06:00,0.66516,0.6652,0.66512,0.6652,130900001.0
2005-06-27 03:07:00,0.66525,0.66534,0.66502,0.66517,88899997.0
2005-06-27 03:08:00,0.66515,0.66515,0.66503,0.6651,188399998.0
2005-06-27 03:09:00,0.66503,0.66503,0.66483,0.66499,130000003.0
2005-06-27 03:10:00,0.66515,0.66515,0.6651,0.66513,112399998.0
2005-06-27 03:11:00,0.6651,0.66516,0.66509,0.66509,82199999.0
2005-06-27 03:12:00,0.6651,0.66512,0.66507,0.66508,156500002.0
2005-06-27 03:13:00,0.66508,0.66511,0.66506,0.66508,105000002.0
2005-06-27 03:14:00,0.66512,0.66517,0.66512,0.66517,45500001.0
2005-06-27 03:15:00,0.6652,0.6652,0.66515,0.66515,38500000.0
2005-06-27 03:16:00,0.66515,0.66519,0.66508,0.66512,192100002.0
2005-06-27 03:17:00,0.6651,0.66516,0.66509,0.66516,131800000.0
2005-06-27 03:18:00,0.66515,0.66515,0.66507,0.66515,72600000.0
2005-06-27 03:19:00,0.66514,0.66522,0.66508,0.66522,158100003.0
2005-06-27 03:20:00,0.66523,0.66523,0.66517,0.66517,16000000.0
2005-06-27 03:21:00,0.66522,0.66525,0.66518,0.66518,224800000.0
2005-06-27 03:22:00,0.66517,0.66517,0.6651,0.66514,143300001.0
2005-06-27 03:23:00,0.66513,0.66521,0.66508,0.66521,130899999.0
2005-06-27 03:24:00,0.66517,0.66521,0.66516,0.66519,100300002.0
2005-06-27 03:25:00,0.66514,0.6652,0.66511,0.66512,21200000.0
2005-06-27 03:26:00,0.6651,0.6651,0.66502,0.66509,109800002.0
2005-06-27 03:27:00,0.66509,0.66512,0.66505,0.6651,142700001.0
2005-06-27 03:28:00,0.66507,0.66507,0.665,0.665,64200002.0
2005-06-27 03:29:00,0.66498,0.665,0.66492,0.665,175500001.0
2005-06-27 03:30:00,0.66499,0.665,0.66493,0.665,118399999.0
2005-06-27 03:31:00,0.66509,0.66509,0.66505,0.66508,109199999.0
2005-06-27 03:32:00,0.66503,0.66509,0.66503,0.66509,37499999.0
2005-06-27 03:33:00,0.66497,0.66497,0.66497,0.66497,2600000.0
2005-06-27 03:34:00,0.66501,0.66509,0.66499,0.665,162099998.0
2005-06-27 03:35:00,0.66498,0.665,0.66497,0.665,100000002.0
2005-06-27 03:36:00,0.66503,0.66503,0.665,0.665,19900000.0
2005-06-27 03:37:00,0.66499,0.66504,0.66496,0.66502,95900001.0
2005-06-27 03:38:00,0.66507,0.6651,0.66505,0.66505,219700001.0
2005-06-27 03:39:00,0.66505,0.6651,0.66505,0.6651,81399997.0
2005-06-27 03:40:00,0.66507,0.6651,0.66507,0.6651,78200001.0
2005-06-27 03:41:00,0.6651,0.6651,0.6651,0.6651,51599997.0
2005-06-27 03:42:00,0.6651,0.6651,0.66507,0.6651,69400000.0
2005-06-27 03:43:00,0.66509,0.66515,0.66505,0.66515,179400001.0
2005-06-27 03:44:00,0.66517,0.66517,0.66517,0.66517,43099998.0
2005-06-27 03:45:00,0.66515,0.66517,0.66515,0.66517,21600000.0
2005-06-27 03:46:00,0.66512,0.66512,0.66512,0.66512,47000001.0
2005-06-27 03:47:00,0.66512,0.66512,0.66512,0.66512,2600000.0
2005-06-27 03:48:00,0.6651,0.66515,0.6651,0.66515,53399998.0
2005-06-27 03:49:00,0.66509,0.66509,0.66502,0.66503,118199997.0
2005-06-27 03:50:00,0.66498,0.66505,0.66497,0.66498,264200005.0
2005-06-27 03:51:00,0.665,0.66506,0.66498,0.66498,124000003.0
2005-06-27 03:52:00,0.66505,0.66505,0.66503,0.66503,55100002.0
2005-06-27 03:53:00,0.66506,0.66506,0.66499,0.66499,22200000.0
2005-06-27 03:54:00,0.66501,0.66503,0.66496,0.66498,185299997.0
2005-06-27 03:55:00,0.66499,0.66499,0.66493,0.66493,184700000.0
2005-06-27 03:56:00,0.66497,0.66505,0.6649,0.6649,100399998.0
2005-06-27 03:57:00,0.66491,0.66491,0.6649,0.6649,35800000.0
2005-06-27 03:58:00,0.66482,0.6649,0.66482,0.66487,219599995.0
2005-06-27 03:59:00,0.66492,0.66492,0.66487,0.66487,34200001.0
2005-06-27 04:00:00,0.66493,0.66493,0.66486,0.66488,123599998.0
2005-06-27 04:01:00,0.6649,0.66495,0.66489,0.66495,158600004.0
2005-06-27 04:02:00,0.66493,0.66497,0.6649,0.66493,160800001.0
2005-06-27 04:03:00,0.66499,0.66499,0.66495,0.66498,87100001.0
2005-06-27 04:04:00,0.6648,0.66506,0.66474,0.66491,99599999.0
2005-06-27 04:05:00,0.665,0.665,0.66498,0.66498,73500002.0
2005-06-27 04:06:00,0.66496,0.66496,0.66494,0.66494,70200002.0
2005-06-27 04:07:00,0.66488,0.66497,0.66488,0.66495,139099999.0
2005-06-27 04:08:00,0.66496,0.66496,0.66485,0.6649,75000002.0
2005-06-27 04:09:00,0.66493,0.66493,0.66492,0.66492,69300001.0
2005-06-27 04:10:00,0.6649,0.6649,0.66488,0.66488,26400000.0
2005-06-27 04:11:00,0.66495,0.665,0.6649,0.6649,168800002.0
2005-06-27 04:12:00,0.66493,0.66493,0.66493,0.66493,2600000.0
2005-06-27 04:13:00,0.66495,0.66495,0.66495,0.66495,8000000.0
2005-06-27 04:14:00,0.66489,0.66495,0.66488,0.66488,87499998.0
2005-06-27 04:15:00,0.66493,0.66498,0.66488,0.66491,170700001.0
2005-06-27 04:16:00,0.66491,0.66492,0.66491,0.66492,28800000.0
2005-06-27 04:17:00,0.66488,0.66488,0.66487,0.66487,73800002.0
2005-06-27 04:18:00,0.6649,0.6649,0.6649,0.6649,40900002.0
2005-06-27 04:19:00,0.66488,0.6649,0.66487,0.66487,124699998.0
2005-06-27 04:20:00,0.66487,0.66495,0.66487,0.66492,74699999.0
2005-06-27 04:21:00,0.66493,0.66495,0.66493,0.66495,11000000.0
2005-06-27 04:22:00,0.66492,0.66493,0.66485,0.66485,247400001.0
2005-06-27 04:23:00,0.66492,0.66492,0.66492,0.66492,17500000.0
2005-06-27 04:24:00,0.66477,0.66496,0.66462,0.66474,310700005.0
2005-06-27 04:25:00,0.6649,0.6649,0.6649,0.6649,57800001.0
2005-06-27 04:26:00,0.66482,0.6649,0.66482,0.6649,66199998.0
2005-06-27 04:27:00,0.6649,0.66493,0.66485,0.66493,132600003.0
2005-06-27 04:28:00,0.66484,0.66484,0.66473,0.66473,90199999.0
2005-06-27 04:29:00,0.66473,0.66473,0.66473,0.66473,51899998.0
2005-06-27 04:30:00,0.66468,0.66468,0.66456,0.66461,138600001.0
2005-06-27 04:31:00,0.66461,0.66463,0.66457,0.66459,272100000.0
2005-06-27 04:32:00,0.6646,0.6646,0.66457,0.66458,91500000.0
2005-06-27 04:33:00,0.66468,0.66469,0.66468,0.66469,11800000.0
2005-06-27 04:34:00,0.66472,0.66472,0.66468,0.66468,229900004.0
2005-06-27 04:35:00,0.66474,0.66474,0.66473,0.66473,45400002.0
2005-06-27 04:36:00,0.6648,0.6648,0.66472,0.66478,102000001.0
2005-06-27 04:37:00,0.66479,0.66482,0.66475,0.66475,164999998.0
2005-06-27 04:38:00,0.66449,0.66488,0.66446,0.66488,109400000.0
2005-06-27 04:39:00,0.66478,0.6648,0.66472,0.66475,252599999.0
2005-06-27 04:40:00,0.66478,0.66478,0.66475,0.66475,54199998.0
2005-06-27 04:41:00,0.66477,0.66477,0.66475,0.66477,64100001.0
2005-06-27 04:42:00,0.66458,0.66498,0.66458,0.66495,89000000.0
2005-06-27 04:43:00,0.6648,0.66483,0.66478,0.66478,170999999.0
2005-06-27 04:44:00,0.66475,0.66482,0.66475,0.66482,307700005.0
2005-06-27 04:45:00,0.66473,0.66478,0.66468,0.66468,135300002.0
2005-06-27 04:46:00,0.6647,0.66478,0.66467,0.66478,122500001.0
2005-06-27 04:47:00,0.6648,0.6648,0.66477,0.6648,77400001.0
2005-06-27 04:48:00,0.66478,0.66478,0.66474,0.66474,63900001.0
2005-06-27 04:49:00,0.66472,0.66475,0.6647,0.66475,168800000.0
2005-06-27 04:50:00,0.66473,0.66475,0.66468,0.66472,232199998.0
2005-06-27 04:51:00,0.66474,0.66475,0.66474,0.66475,22100001.0
2005-06-27 04:52:00,0.66465,0.66465,0.66462,0.66462,78199996.0
2005-06-27 04:53:00,0.66454,0.66466,0.66454,0.6646,229300001.0
2005-06-27 04:54:00,0.66461,0.66465,0.66461,0.66465,69800001.0
2005-06-27 04:55:00,0.66469,0.66478,0.66451,0.66451,70700002.0
2005-06-27 04:56:00,0.66463,0.6647,0.66463,0.66465,55000001.0
2005-06-27 04:57:00,0.66459,0.66466,0.66459,0.66466,47899998.0
2005-06-27 04:58:00,0.66464,0.66468,0.66464,0.66466,151600001.0
2005-06-27 04:59:00,0.66469,0.6647,0.66465,0.66467,133100001.0
2005-06-27 05:00:00,0.66465,0.66471,0.66465,0.66471,170899999.0
2005-06-27 05:01:00,0.66468,0.66472,0.66464,0.66464,137899998.0
2005-06-27 05:02:00,0.66475,0.66475,0.66462,0.6647,202699996.0
2005-06-27 05:03:00,0.66477,0.66477,0.66473,0.66473,105900002.0
2005-06-27 05:04:00,0.66472,0.66476,0.66472,0.66476,88899998.0
2005-06-27 05:05:00,0.66475,0.66477,0.6647,0.6647,52600001.0
2005-06-27 05:06:00,0.66463,0.6648,0.66444,0.66472,194200001.0
2005-06-27 05:07:00,0.66475,0.66475,0.66475,0.66475,22000001.0
2005-06-27 05:08:00,0.66477,0.66478,0.66475,0.66475,180599998.0
2005-06-27 05:09:00,0.66475,0.66483,0.66475,0.66483,130100000.0
2005-06-27 05:10:00,0.66478,0.66478,0.66478,0.66478,41399999.0
2005-06-27 05:11:00,0.66478,0.6648,0.66475,0.66475,202000001.0
2005-06-27 05:12:00,0.6645,0.6648,0.66449,0.6648,271300002.0
2005-06-27 05:13:00,0.66482,0.66484,0.66477,0.6648,208799996.0
2005-06-27 05:14:00,0.66457,0.66471,0.66453,0.66464,214400002.0
2005-06-27 05:15:00,0.66478,0.66478,0.66478,0.66478,23500000.0
2005-06-27 05:16:00,0.6648,0.66483,0.66475,0.66483,164400002.0
2005-06-27 05:17:00,0.6648,0.6648,0.66478,0.6648,110400003.0
2005-06-27 05:18:00,0.66475,0.6648,0.66475,0.66478,141199996.0
2005-06-27 05:19:00,0.66485,0.66485,0.66485,0.66485,21500001.0
2005-06-27 05:20:00,0.66483,0.66483,0.66483,0.66483,1100000.0
2005-06-27 05:21:00,0.66482,0.66482,0.66473,0.66473,10900000.0
2005-06-27 05:22:00,0.66479,0.66479,0.66476,0.66476,24700001.0
2005-06-27 05:23:00,0.6648,0.6648,0.6648,0.6648,7900000.0
2005-06-27 05:24:00,0.66463,0.66484,0.66458,0.66484,69699999.0
2005-06-27 05:25:00,0.6648,0.66483,0.6648,0.66481,36100000.0
2005-06-27 05:26:00,0.66458,0.66482,0.66456,0.66465,137999997.0
2005-06-27 05:27:00,0.66483,0.66483,0.66483,0.66483,55799998.0
2005-06-27 05:28:00,0.66479,0.66487,0.66462,0.66474,198899993.0
2005-06-27 05:29:00,0.66487,0.66489,0.66485,0.66488,169899997.0
2005-06-27 05:30:00,0.66488,0.66492,0.66488,0.66488,27900000.0
2005-06-27 05:31:00,0.66486,0.66486,0.66486,0.66486,17600000.0
2005-06-27 05:32:00,0.6648,0.66485,0.6648,0.66482,108699999.0
2005-06-27 05:33:00,0.6649,0.66506,0.6648,0.66495,161400004.0
2005-06-27 05:34:00,0.6648,0.66485,0.6648,0.66482,66299998.0
2005-06-27 05:35:00,0.66485,0.66485,0.66483,0.66485,91200001.0
2005-06-27 05:36:00,0.66482,0.66482,0.66482,0.66482,12700000.0
2005-06-27 05:37:00,0.66482,0.66483,0.6648,0.66483,99199997.0
2005-06-27 05:38:00,0.66435,0.6649,0.66433,0.6648,237500006.0
2005-06-27 05:39:00,0.66486,0.66488,0.66479,0.66479,141200002.0
2005-06-27 05:40:00,0.66488,0.66488,0.66482,0.66485,76500001.0
2005-06-27 05:41:00,0.66484,0.66484,0.6648,0.66484,125499998.0
2005-06-27 05:42:00,0.66484,0.6649,0.66484,0.6649,57900000.0
2005-06-27 05:43:00,0.6648,0.66486,0.66479,0.66479,95700001.0
2005-06-27 05:44:00,0.66487,0.66487,0.6648,0.6648,132099999.0
2005-06-27 05:45:00,0.66478,0.6648,0.66473,0.66473,128700000.0
2005-06-27 05:46:00,0.6648,0.6648,0.6648,0.6648,800000.0
2005-06-27 05:47:00,0.66475,0.66482,0.66475,0.6648,288300000.0
2005-06-27 05:48:00,0.66478,0.66478,0.66478,0.66478,22199999.0
2005-06-27 05:49:00,0.6648,0.66483,0.66475,0.66475,146099999.0
2005-06-27 05:50:00,0.6648,0.66482,0.6648,0.6648,44000001.0
2005-06-27 05:51:00,0.66485,0.66485,0.66477,0.66482,158799997.0
2005-06-27 05:52:00,0.66478,0.66485,0.66473,0.66485,71400001.0
2005-06-27 05:53:00,0.66481,0.66482,0.66479,0.66479,92699997.0
2005-06-27 05:54:00,0.66467,0.66481,0.66456,0.66473,181800002.0
2005-06-27 05:55:00,0.6648,0.6648,0.66477,0.66477,49399998.0
2005-06-27 05:56:00,0.66467,0.66488,0.66462,0.66488,189400000.0
2005-06-27 05:57:00,0.66478,0.66482,0.66478,0.6648,87700002.0
2005-06-27 05:58:00,0.6648,0.6648,0.6648,0.6648,51200001.0
2005-06-27 05:59:00,0.66478,0.66478,0.66478,0.66478,4800000.0
2005-06-27 06:00:00,0.66482,0.66484,0.6648,0.6648,167300002.0
2005-06-27 06:01:00,0.66478,0.66484,0.66478,0.66484,116099998.0
2005-06-27 06:02:00,0.66484,0.66489,0.66483,0.66485,144000001.0
2005-06-27 06:03:00,0.66485,0.6649,0.66483,0.66483,151699997.0
2005-06-27 06:04:00,0.6648,0.66482,0.6648,0.66482,9300000.0
2005-06-27 06:05:00,0.66483,0.66485,0.66483,0.66485,4900000.0
2005-06-27 06:06:00,0.6648,0.66485,0.6648,0.66483,179599999.0
2005-06-27 06:07:00,0.66478,0.66493,0.66467,0.66479,250000003.0
2005-06-27 06:08:00,0.66485,0.66485,0.66485,0.66485,12700000.0
2005-06-27 06:09:00,0.66487,0.66496,0.66458,0.66458,80999998.0
2005-06-27 06:10:00,0.66485,0.66485,0.66485,0.66485,44700001.0
2005-06-27 06:11:00,0.66483,0.66483,0.66479,0.66479,29500000.0
2005-06-27 06:12:00,0.66484,0.66486,0.66477,0.66477,64900001.0
2005-06-27 06:13:00,0.66478,0.66483,0.66476,0.66478,218400002.0
2005-06-27 06:14:00,0.66474,0.6648,0.66474,0.6648,145799995.0
2005-06-27 06:15:00,0.6648,0.66486,0.6648,0.6648,77400001.0
2005-06-27 06:16:00,0.66483,0.66484,0.66475,0.66484,145300000.0
2005-06-27 06:17:00,0.66482,0.66482,0.66477,0.66478,133799996.0
2005-06-27 06:18:00,0.66482,0.66482,0.66479,0.66479,67099999.0
2005-06-27 06:19:00,0.66482,0.66487,0.66482,0.66487,151799993.0
2005-06-27 06:20:00,0.66482,0.66485,0.66482,0.66483,150700000.0
2005-06-27 06:21:00,0.66485,0.66485,0.66485,0.66485,27300000.0
2005-06-27 06:22:00,0.66491,0.66492,0.66482,0.66487,131999998.0
2005-06-27 06:23:00,0.66485,0.66498,0.66469,0.66476,134500002.0
2005-06-27 06:24:00,0.66487,0.66495,0.66487,0.66491,152399998.0
2005-06-27 06:25:00,0.66486,0.66488,0.66481,0.66481,60800002.0
2005-06-27 06:26:00,0.66481,0.66491,0.66481,0.6649,156299999.0
2005-06-27 06:27:00,0.66496,0.66499,0.6649,0.6649,120700000.0
2005-06-27 06:28:00,0.66495,0.66495,0.66483,0.66483,150500001.0
2005-06-27 06:29:00,0.66487,0.6649,0.66478,0.66478,145400001.0
2005-06-27 06:30:00,0.66482,0.66485,0.66477,0.66485,20400000.0
2005-06-27 06:31:00,0.66483,0.66485,0.6648,0.66485,107599998.0
2005-06-27 06:32:00,0.66484,0.66484,0.66481,0.66481,20100000.0
2005-06-27 06:33:00,0.6648,0.66481,0.66467,0.66467,126800001.0
2005-06-27 06:34:00,0.66461,0.66466,0.66435,0.66462,189600004.0
2005-06-27 06:35:00,0.66453,0.66453,0.66444,0.66447,162800000.0
2005-06-27 06:36:00,0.66449,0.66453,0.66445,0.66453,111700002.0
2005-06-27 06:37:00,0.66457,0.66462,0.66452,0.66462,95500001.0
2005-06-27 06:38:00,0.66458,0.6646,0.66458,0.6646,37500001.0
2005-06-27 06:39:00,0.66458,0.66458,0.66451,0.66451,28000000.0
2005-06-27 06:40:00,0.66456,0.6646,0.66455,0.6646,71800000.0
2005-06-27 06:41:00,0.6646,0.66464,0.6646,0.6646,70399999.0
2005-06-27 06:42:00,0.66456,0.66458,0.66456,0.66458,23800000.0
2005-06-27 06:43:00,0.66463,0.66463,0.6646,0.66461,76400001.0
2005-06-27 06:44:00,0.66462,0.66466,0.66462,0.66463,228500004.0
2005-06-27 06:45:00,0.6647,0.6647,0.66458,0.66461,269999999.0
2005-06-27 06:46:00,0.66467,0.66472,0.66465,0.66465,265200000.0
2005-06-27 06:47:00,0.66467,0.66473,0.66467,0.6647,69200001.0
2005-06-27 06:48:00,0.66465,0.66484,0.66465,0.66477,189099999.0
2005-06-27 06:49:00,0.66467,0.66475,0.66467,0.66474,191800001.0
2005-06-27 06:50:00,0.66472,0.66475,0.66472,0.66475,71100001.0
2005-06-27 06:51:00,0.66476,0.66476,0.66474,0.66474,18300000.0
2005-06-27 06:52:00,0.66457,0.66498,0.66457,0.66493,99899996.0
2005-06-27 06:53:00,0.66488,0.66488,0.6648,0.6648,60599999.0
2005-06-27 06:54:00,0.66463,0.66498,0.66461,0.66496,180400002.0
2005-06-27 06:55:00,0.66485,0.66488,0.66482,0.66482,59400001.0
2005-06-27 06:56:00,0.6648,0.66488,0.66475,0.66475,118199998.0
2005-06-27 06:57:00,0.66472,0.6648,0.66471,0.66475,147300000.0
2005-06-27 06:58:00,0.66475,0.66477,0.66473,0.66473,186800002.0
2005-06-27 06:59:00,0.6647,0.66473,0.6647,0.66473,33400001.0
2005-06-27 07:00:00,0.66465,0.6647,0.66465,0.6647,81400000.0
2005-06-27 07:01:00,0.66467,0.66473,0.66467,0.6647,109400001.0
2005-06-27 07:02:00,0.6647,0.66472,0.66465,0.66465,114900002.0
2005-06-27 07:03:00,0.66461,0.66466,0.66458,0.66466,115000000.0
2005-06-27 07:04:00,0.6646,0.66465,0.6646,0.66465,19200000.0
2005-06-27 07:05:00,0.66457,0.66462,0.66457,0.66462,82900002.0
2005-06-27 07:06:00,0.66465,0.66465,0.66463,0.66463,73499998.0
2005-06-27 07:07:00,0.66465,0.66468,0.66463,0.66466,150899996.0
2005-06-27 07:08:00,0.66464,0.66472,0.66464,0.66471,48600000.0
2005-06-27 07:09:00,0.66457,0.66481,0.66454,0.66479,208299999.0
2005-06-27 07:10:00,0.66472,0.66475,0.66472,0.66472,149200001.0
2005-06-27 07:11:00,0.66471,0.66473,0.66469,0.66471,64299999.0
2005-06-27 07:12:00,0.66475,0.66475,0.66467,0.66468,158400002.0
2005-06-27 07:13:00,0.6647,0.66475,0.6647,0.6647,68500002.0
2005-06-27 07:14:00,0.66471,0.66476,0.66467,0.66472,113900001.0
2005-06-27 07:15:00,0.66475,0.66475,0.66469,0.66471,130800000.0
2005-06-27 07:16:00,0.6647,0.6647,0.66467,0.6647,117300003.0
2005-06-27 07:17:00,0.66466,0.66469,0.66464,0.66469,119000001.0
2005-06-27 07:18:00,0.6647,0.6647,0.66465,0.66467,82200003.0
2005-06-27 07:19:00,0.66467,0.66473,0.66467,0.66468,55299999.0
2005-06-27 07:20:00,0.66468,0.66474,0.66467,0.66467,121500001.0
2005-06-27 07:21:00,0.66473,0.66485,0.66473,0.66485,113399997.0
2005-06-27 07:22:00,0.6649,0.66492,0.66484,0.66492,151599999.0
2005-06-27 07:23:00,0.66486,0.66486,0.66484,0.66484,60500001.0
2005-06-27 07:24:00,0.6648,0.66482,0.6648,0.66482,58100000.0
2005-06-27 07:25:00,0.6648,0.66483,0.6648,0.66483,3200000.0
2005-06-27 07:26:00,0.66479,0.6648,0.66479,0.6648,132600001.0
2005-06-27 07:27:00,0.6649,0.66491,0.66484,0.66486,70700001.0
2005-06-27 07:28:00,0.66488,0.66498,0.66488,0.66498,215700005.0
2005-06-27 07:29:00,0.66493,0.66497,0.66488,0.66497,180199999.0
2005-06-27 07:30:00,0.66493,0.665,0.66492,0.66498,78300002.0
2005-06-27 07:31:00,0.66504,0.66506,0.66504,0.66505,15100000.0
2005-06-27 07:32:00,0.66508,0.6651,0.66505,0.6651,17900000.0
2005-06-27 07:33:00,0.6651,0.6651,0.66508,0.66508,33700000.0
2005-06-27 07:34:00,0.66505,0.66511,0.66503,0.66507,218299999.0
2005-06-27 07:35:00,0.66504,0.66504,0.66497,0.66498,155099996.0
2005-06-27 07:36:00,0.66494,0.66494,0.66489,0.66489,4800000.0
2005-06-27 07:37:00,0.66487,0.66494,0.66485,0.66494,157199997.0
2005-06-27 07:38:00,0.66491,0.66494,0.66491,0.66494,211899997.0
2005-06-27 07:39:00,0.66492,0.66498,0.66492,0.66492,61000001.0
2005-06-27 07:40:00,0.66495,0.66495,0.66493,0.66495,83499998.0
2005-06-27 07:41:00,0.66493,0.66493,0.66486,0.66486,217399996.0
2005-06-27 07:42:00,0.66486,0.66492,0.66486,0.66488,165999996.0
2005-06-27 07:43:00,0.66483,0.66487,0.66482,0.66483,164400000.0
2005-06-27 07:44:00,0.6648,0.66486,0.6648,0.66486,27400000.0
2005-06-27 07:45:00,0.66483,0.66484,0.66476,0.66476,173100000.0
2005-06-27 07:46:00,0.66475,0.66478,0.66475,0.66475,64199999.0
2005-06-27 07:47:00,0.66487,0.66494,0.66469,0.66489,178900001.0
2005-06-27 07:48:00,0.66478,0.66482,0.66478,0.6648,88600003.0
2005-06-27 07:49:00,0.66473,0.66479,0.66473,0.66478,161199998.0
2005-06-27 07:50:00,0.66477,0.66477,0.66462,0.66462,70200001.0
2005-06-27 07:51:00,0.66454,0.66474,0.66454,0.66467,227199995.0
2005-06-27 07:52:00,0.6647,0.66472,0.66466,0.66467,173499999.0
2005-06-27 07:53:00,0.66474,0.66474,0.66474,0.66474,39099999.0
2005-06-27 07:54:00,0.66479,0.66483,0.66479,0.6648,122900000.0
2005-06-27 07:55:00,0.6648,0.6648,0.66471,0.66473,163499997.0
2005-06-27 07:56:00,0.66472,0.66481,0.66472,0.6648,184999999.0
2005-06-27 07:57:00,0.66481,0.66481,0.66471,0.66475,216200001.0
2005-06-27 07:58:00,0.66473,0.66473,0.66465,0.66468,169200001.0
2005-06-27 07:59:00,0.66471,0.66472,0.66471,0.66472,80799999.0
2005-06-27 08:00:00,0.66465,0.66473,0.66465,0.66468,196400002.0
2005-06-27 08:01:00,0.6647,0.6647,0.66465,0.66468,18400000.0
2005-06-27 08:02:00,0.66469,0.66478,0.66465,0.66478,154099999.0
2005-06-27 08:03:00,0.66483,0.66486,0.66483,0.66486,55899998.0
2005-06-27 08:04:00,0.66486,0.6649,0.66483,0.66484,128100002.0
2005-06-27 08:05:00,0.66483,0.66488,0.66479,0.66485,150299999.0
2005-06-27 08:06:00,0.66486,0.66492,0.66486,0.66488,202100001.0
2005-06-27 08:07:00,0.66493,0.66495,0.66493,0.66495,32700000.0
2005-06-27 08:08:00,0.66492,0.66503,0.66491,0.66503,151099998.0
2005-06-27 08:09:00,0.66508,0.66508,0.66507,0.66507,33100000.0
2005-06-27 08:10:00,0.66504,0.66504,0.66499,0.66504,176100003.0
2005-06-27 08:11:00,0.66502,0.66508,0.66502,0.66507,108399997.0
2005-06-27 08:12:00,0.66514,0.66514,0.66504,0.6651,86200001.0
2005-06-27 08:13:00,0.66506,0.66513,0.66505,0.66513,146200002.0
2005-06-27 08:14:00,0.66509,0.66509,0.66496,0.66496,66600001.0
2005-06-27 08:15:00,0.66486,0.66494,0.66485,0.66485,258899999.0
2005-06-27 08:16:00,0.66494,0.66502,0.6649,0.66497,257000003.0
2005-06-27 08:17:00,0.66497,0.66509,0.66497,0.66508,152400000.0
2005-06-27 08:18:00,0.66504,0.66511,0.665,0.66507,181099998.0
2005-06-27 08:19:00,0.66511,0.66514,0.66506,0.66514,105600002.0
2005-06-27 08:20:00,0.66516,0.66517,0.66512,0.66512,156600002.0
2005-06-27 08:21:00,0.66524,0.66528,0.66501,0.66511,153399997.0
2005-06-27 08:22:00,0.66515,0.66518,0.66506,0.66511,236900005.0
2005-06-27 08:23:00,0.66513,0.66513,0.66508,0.66509,121399996.0
2005-06-27 08:24:00,0.66506,0.66506,0.66495,0.66497,134000001.0
2005-06-27 08:25:00,0.66492,0.66501,0.66492,0.66494,215699997.0
2005-06-27 08:26:00,0.66501,0.66507,0.66493,0.66495,58700001.0
2005-06-27 08:27:00,0.6649,0.66493,0.66487,0.6649,145199997.0
2005-06-27 08:28:00,0.66491,0.66495,0.66491,0.66494,177999999.0
2005-06-27 08:29:00,0.66496,0.66497,0.6649,0.66492,265500002.0
2005-06-27 08:30:00,0.66494,0.66498,0.6649,0.66492,182500000.0
2005-06-27 08:31:00,0.66494,0.66503,0.66489,0.66494,141600003.0
2005-06-27 08:32:00,0.66497,0.66506,0.66497,0.66502,116100001.0
2005-06-27 08:33:00,0.66506,0.66507,0.665,0.66502,152600001.0
2005-06-27 08:34:00,0.66502,0.66513,0.66502,0.66513,87599998.0
2005-06-27 08:35:00,0.66512,0.66512,0.66508,0.66508,89899997.0
2005-06-27 08:36:00,0.66499,0.66505,0.66492,0.66498,255399997.0
2005-06-27 08:37:00,0.665,0.66506,0.66496,0.66506,105099998.0
2005-06-27 08:38:00,0.6651,0.66517,0.66506,0.66517,129899998.0
2005-06-27 08:39:00,0.66512,0.66518,0.66508,0.66518,179900003.0
2005-06-27 08:40:00,0.66515,0.6652,0.6651,0.66511,166800003.0
2005-06-27 08:41:00,0.66511,0.66521,0.66511,0.66517,159799998.0
2005-06-27 08:42:00,0.66516,0.66528,0.66516,0.66525,201300007.0
2005-06-27 08:43:00,0.66521,0.66537,0.66518,0.6653,180300001.0
2005-06-27 08:44:00,0.66539,0.66556,0.66539,0.66556,140500002.0
2005-06-27 08:45:00,0.6656,0.6656,0.66548,0.66552,260799996.0
2005-06-27 08:46:00,0.6655,0.66567,0.6655,0.66567,173200004.0
2005-06-27 08:47:00,0.66571,0.66584,0.66568,0.66584,110100003.0
2005-06-27 08:48:00,0.66586,0.6659,0.66574,0.66579,236199996.0
2005-06-27 08:49:00,0.6658,0.66588,0.6658,0.66588,184399994.0
2005-06-27 08:50:00,0.66585,0.66586,0.66583,0.66586,127600002.0
2005-06-27 08:51:00,0.66586,0.66586,0.66569,0.66569,222399997.0
2005-06-27 08:52:00,0.66564,0.66576,0.66564,0.66576,132499995.0
2005-06-27 08:53:00,0.66577,0.66579,0.66575,0.66575,104700001.0
2005-06-27 08:54:00,0.66575,0.66583,0.66571,0.66571,94800003.0
2005-06-27 08:55:00,0.66571,0.6658,0.66569,0.66572,236999994.0
2005-06-27 08:56:00,0.66574,0.66576,0.66569,0.66574,109999997.0
2005-06-27 08:57:00,0.66573,0.66587,0.66573,0.6658,152599999.0
2005-06-27 08:58:00,0.66582,0.66586,0.66576,0.66578,136900002.0
2005-06-27 08:59:00,0.66573,0.66592,0.66573,0.66591,137800002.0
2005-06-27 09:00:00,0.66597,0.66604,0.66597,0.66598,111700001.0
2005-06-27 09:01:00,0.66597,0.66603,0.66595,0.66598,238300000.0
2005-06-27 09:02:00,0.66599,0.66599,0.66593,0.66593,133399997.0
2005-06-27 09:03:00,0.66598,0.666,0.66592,0.66594,128999998.0
2005-06-27 09:04:00,0.66599,0.66599,0.66596,0.66598,196499996.0
2005-06-27 09:05:00,0.66596,0.66596,0.66583,0.66587,70300002.0
2005-06-27 09:06:00,0.66588,0.66592,0.66585,0.66585,78699998.0
2005-06-27 09:07:00,0.66587,0.66593,0.66585,0.66585,92899999.0
2005-06-27 09:08:00,0.66581,0.66581,0.6657,0.6657,148200001.0
2005-06-27 09:09:00,0.66575,0.66579,0.66573,0.66573,96699999.0
2005-06-27 09:10:00,0.66571,0.66575,0.66567,0.66575,112200001.0
2005-06-27 09:11:00,0.66573,0.66578,0.6657,0.66572,268200000.0
2005-06-27 09:12:00,0.66568,0.66568,0.66567,0.66567,58200000.0
2005-06-27 09:13:00,0.66563,0.66563,0.66555,0.6656,108300000.0
2005-06-27 09:14:00,0.66553,0.66554,0.66553,0.66554,35199999.0
2005-06-27 09:15:00,0.66547,0.66557,0.66546,0.66557,142700000.0
2005-06-27 09:16:00,0.66545,0.66567,0.66531,0.66563,119899999.0
2005-06-27 09:17:00,0.66556,0.66565,0.66554,0.66562,122599998.0
2005-06-27 09:18:00,0.66568,0.66574,0.66566,0.66567,70099999.0
2005-06-27 09:19:00,0.66563,0.66576,0.66563,0.66572,211400003.0
2005-06-27 09:20:00,0.66569,0.66569,0.66566,0.66566,95899997.0
2005-06-27 09:21:00,0.66562,0.66565,0.66555,0.66559,137400000.0
2005-06-27 09:22:00,0.66556,0.66557,0.66547,0.66551,202900002.0
2005-06-27 09:23:00,0.66547,0.66552,0.66547,0.6655,158799998.0
2005-06-27 09:24:00,0.66554,0.66554,0.66544,0.66552,80300000.0
2005-06-27 09:25:00,0.66548,0.66548,0.66541,0.66545,86800000.0
2005-06-27 09:26:00,0.66545,0.66547,0.66539,0.66544,238699993.0
2005-06-27 09:27:00,0.66544,0.66548,0.66539,0.66544,161900000.0
2005-06-27 09:28:00,0.66542,0.66542,0.66535,0.66541,103300001.0
2005-06-27 09:29:00,0.6654,0.6654,0.6654,0.6654,19900000.0
2005-06-27 09:30:00,0.66544,0.66544,0.66538,0.66538,97800002.0
2005-06-27 09:31:00,0.66535,0.66543,0.66535,0.66543,132899997.0
2005-06-27 09:32:00,0.66544,0.66548,0.66541,0.66542,80199999.0
2005-06-27 09:33:00,0.66541,0.66543,0.66539,0.66539,151899999.0
2005-06-27 09:34:00,0.66538,0.66542,0.66535,0.66537,77300002.0
2005-06-27 09:35:00,0.66539,0.66539,0.66533,0.66536,120400001.0
2005-06-27 09:36:00,0.66532,0.66546,0.6653,0.6653,143800001.0
2005-06-27 09:37:00,0.66528,0.66528,0.66522,0.66523,133900002.0
2005-06-27 09:38:00,0.66529,0.66531,0.66524,0.66524,141600001.0
2005-06-27 09:39:00,0.66513,0.66514,0.66508,0.6651,140500002.0
2005-06-27 09:40:00,0.66508,0.66513,0.66507,0.66508,145799998.0
2005-06-27 09:41:00,0.66513,0.66516,0.66509,0.66513,139600001.0
2005-06-27 09:42:00,0.66517,0.66517,0.66507,0.66515,242200000.0
2005-06-27 09:43:00,0.66514,0.66518,0.66509,0.66518,68700000.0
2005-06-27 09:44:00,0.66513,0.66519,0.66513,0.66519,73500000.0
2005-06-27 09:45:00,0.66515,0.66524,0.66515,0.66524,143599998.0
2005-06-27 09:46:00,0.66527,0.66527,0.66522,0.66522,77400000.0
2005-06-27 09:47:00,0.66526,0.66527,0.66525,0.66527,90000001.0
2005-06-27 09:48:00,0.66526,0.66538,0.66526,0.66528,187700000.0
2005-06-27 09:49:00,0.66532,0.66539,0.66527,0.66539,137199999.0
2005-06-27 09:50:00,0.66544,0.66548,0.66537,0.66543,209899997.0
2005-06-27 09:51:00,0.66541,0.66545,0.66537,0.66545,107100001.0
2005-06-27 09:52:00,0.66546,0.6655,0.66543,0.66543,248300005.0
2005-06-27 09:53:00,0.66541,0.66544,0.66534,0.66544,179000002.0
2005-06-27 09:54:00,0.66539,0.66551,0.66539,0.66551,85999999.0
2005-06-27 09:55:00,0.66542,0.66542,0.66535,0.66535,4300000.0
2005-06-27 09:56:00,0.66531,0.66535,0.66524,0.6653,102200001.0
2005-06-27 09:57:00,0.66529,0.66536,0.66523,0.66532,111499999.0
2005-06-27 09:58:00,0.66537,0.66541,0.6653,0.6653,101199998.0
2005-06-27 09:59:00,0.66528,0.66531,0.66524,0.66525,151100000.0
2005-06-27 10:00:00,0.66522,0.66522,0.66514,0.6652,56199999.0
2005-06-27 10:01:00,0.66521,0.66522,0.66517,0.6652,146100000.0
2005-06-27 10:02:00,0.66522,0.66526,0.66521,0.66526,176000001.0
2005-06-27 10:03:00,0.6653,0.66535,0.66527,0.66531,212600002.0
2005-06-27 10:04:00,0.66535,0.66537,0.66533,0.66536,38400001.0
2005-06-27 10:05:00,0.66533,0.66537,0.66515,0.66515,147499998.0
2005-06-27 10:06:00,0.66502,0.66507,0.66502,0.66505,129999997.0
2005-06-27 10:07:00,0.66507,0.66512,0.66505,0.66511,118499999.0
2005-06-27 10:08:00,0.66508,0.66512,0.66502,0.66511,106400002.0
2005-06-27 10:09:00,0.66508,0.66517,0.66508,0.66515,141999997.0
2005-06-27 10:10:00,0.66513,0.66516,0.66508,0.66513,162100003.0
2005-06-27 10:11:00,0.66508,0.66508,0.66504,0.66506,163899998.0
2005-06-27 10:12:00,0.66508,0.66509,0.66503,0.66505,94199999.0
2005-06-27 10:13:00,0.66506,0.66516,0.66505,0.66516,123100001.0
2005-06-27 10:14:00,0.66513,0.66513,0.66506,0.66511,97200000.0
2005-06-27 10:15:00,0.66517,0.66521,0.66514,0.66514,148400001.0
2005-06-27 10:16:00,0.66523,0.66523,0.66518,0.66518,71700002.0
2005-06-27 10:17:00,0.66517,0.66517,0.66508,0.66508,176100003.0
2005-06-27 10:18:00,0.66509,0.66511,0.66497,0.66498,291800001.0
2005-06-27 10:19:00,0.66502,0.66502,0.66496,0.665,104700002.0
2005-06-27 10:20:00,0.665,0.66505,0.66494,0.66505,76099999.0
2005-06-27 10:21:00,0.665,0.66503,0.66493,0.66503,119999999.0
2005-06-27 10:22:00,0.66502,0.66504,0.66497,0.66504,148300001.0
2005-06-27 10:23:00,0.66502,0.66502,0.66494,0.66497,118900001.0
2005-06-27 10:24:00,0.66497,0.66497,0.66485,0.66495,173900002.0
2005-06-27 10:25:00,0.66495,0.66501,0.66492,0.66499,227000000.0
2005-06-27 10:26:00,0.665,0.66501,0.66497,0.66498,146899999.0
2005-06-27 10:27:00,0.66497,0.66502,0.66492,0.665,71200001.0
2005-06-27 10:28:00,0.66498,0.66504,0.66497,0.66504,214700002.0
2005-06-27 10:29:00,0.66501,0.66502,0.66491,0.66497,259300001.0
2005-06-27 10:30:00,0.665,0.66507,0.665,0.66507,94100002.0
2005-06-27 10:31:00,0.66514,0.66514,0.66508,0.66508,98000001.0
2005-06-27 10:32:00,0.66509,0.66514,0.66506,0.66507,103700000.0
2005-06-27 10:33:00,0.66505,0.66509,0.66502,0.66509,111800000.0
2005-06-27 10:34:00,0.66505,0.66505,0.665,0.66503,66400001.0
2005-06-27 10:35:00,0.66507,0.66508,0.66502,0.66505,168000000.0
2005-06-27 10:36:00,0.66501,0.66504,0.66499,0.665,138000003.0
2005-06-27 10:37:00,0.66499,0.66499,0.66492,0.66492,141299998.0
2005-06-27 10:38:00,0.66489,0.66499,0.66489,0.66499,131200000.0
2005-06-27 10:39:00,0.66498,0.66498,0.66495,0.66497,97900002.0
2005-06-27 10:40:00,0.66497,0.66497,0.66493,0.66495,109300001.0
2005-06-27 10:41:00,0.66498,0.66502,0.6649,0.665,151300003.0
2005-06-27 10:42:00,0.665,0.66502,0.66487,0.66487,43700001.0
2005-06-27 10:43:00,0.66495,0.66498,0.66492,0.66495,83600000.0
2005-06-27 10:44:00,0.66493,0.66495,0.66492,0.66492,153900003.0
2005-06-27 10:45:00,0.66496,0.66499,0.66492,0.66495,219800004.0
2005-06-27 10:46:00,0.66488,0.66506,0.66488,0.66506,188899998.0
2005-06-27 10:47:00,0.66508,0.66512,0.665,0.6651,156599998.0
2005-06-27 10:48:00,0.66516,0.66516,0.66494,0.66505,117600000.0
2005-06-27 10:49:00,0.66506,0.66509,0.66504,0.66509,151600001.0
2005-06-27 10:50:00,0.66503,0.66503,0.66495,0.66495,109199998.0
2005-06-27 10:51:00,0.665,0.66505,0.66498,0.66498,116800000.0
2005-06-27 10:52:00,0.66498,0.66502,0.66497,0.66497,77500001.0
2005-06-27 10:53:00,0.66495,0.66504,0.66495,0.66501,182099996.0
2005-06-27 10:54:00,0.66507,0.66511,0.66507,0.6651,126699999.0
2005-06-27 10:55:00,0.66507,0.66518,0.66504,0.66518,71000001.0
2005-06-27 10:56:00,0.66512,0.66514,0.66504,0.66513,168400000.0
2005-06-27 10:57:00,0.6651,0.66521,0.6651,0.66516,214500003.0
2005-06-27 10:58:00,0.66518,0.6652,0.66518,0.6652,138900002.0
2005-06-27 10:59:00,0.66514,0.66514,0.66504,0.66513,46300000.0
2005-06-27 11:00:00,0.66512,0.66512,0.66504,0.66504,76700002.0
2005-06-27 11:01:00,0.66507,0.66518,0.66496,0.66514,219400000.0
2005-06-27 11:02:00,0.66508,0.6651,0.66508,0.6651,50200000.0
2005-06-27 11:03:00,0.66512,0.66512,0.66505,0.66505,12800000.0
2005-06-27 11:04:00,0.66502,0.66504,0.66497,0.66501,98900000.0
2005-06-27 11:05:00,0.66492,0.66492,0.66485,0.66487,145500001.0
2005-06-27 11:06:00,0.66494,0.66501,0.66494,0.66497,141100004.0
2005-06-27 11:07:00,0.66494,0.66503,0.66494,0.66497,106200000.0
2005-06-27 11:08:00,0.66499,0.66499,0.66484,0.66493,45900000.0
2005-06-27 11:09:00,0.66495,0.665,0.66495,0.665,96600000.0
2005-06-27 11:10:00,0.66503,0.66507,0.66503,0.66505,43100000.0
2005-06-27 11:11:00,0.66512,0.66514,0.66508,0.66508,61400001.0
2005-06-27 11:12:00,0.66511,0.66512,0.66507,0.66507,145499997.0
2005-06-27 11:13:00,0.66504,0.66507,0.66504,0.66505,115000000.0
2005-06-27 11:14:00,0.66511,0.66511,0.66501,0.66506,175599997.0
2005-06-27 11:15:00,0.6651,0.6651,0.66503,0.66509,110300001.0
2005-06-27 11:16:00,0.6651,0.6651,0.66503,0.66506,247300000.0
2005-06-27 11:17:00,0.66514,0.66514,0.66507,0.66508,207000003.0
2005-06-27 11:18:00,0.66511,0.66516,0.6651,0.66516,52499999.0
2005-06-27 11:19:00,0.66513,0.66515,0.66505,0.66511,182899999.0
2005-06-27 11:20:00,0.66507,0.6651,0.66505,0.66505,83799999.0
2005-06-27 11:21:00,0.66512,0.66512,0.66508,0.6651,123700003.0
2005-06-27 11:22:00,0.66512,0.6652,0.66512,0.66513,194600002.0
2005-06-27 11:23:00,0.66515,0.66515,0.66503,0.66504,195500002.0
2005-06-27 11:24:00,0.66509,0.66516,0.66509,0.66516,89900000.0
2005-06-27 11:25:00,0.66518,0.6652,0.66515,0.66515,82799998.0
2005-06-27 11:26:00,0.66513,0.66514,0.6651,0.66511,108000000.0
2005-06-27 11:27:00,0.66505,0.66505,0.665,0.66502,164900001.0
2005-06-27 11:28:00,0.665,0.665,0.66492,0.66492,150800001.0
2005-06-27 11:29:00,0.66493,0.66493,0.66483,0.66483,150399998.0
2005-06-27 11:30:00,0.66486,0.66486,0.66476,0.6648,241299999.0
2005-06-27 11:31:00,0.66478,0.66482,0.66475,0.66475,191499998.0
2005-06-27 11:32:00,0.66483,0.66487,0.6648,0.6648,114800000.0
2005-06-27 11:33:00,0.66477,0.66485,0.66477,0.6648,172000001.0
2005-06-27 11:34:00,0.66479,0.6648,0.66472,0.66476,155700002.0
2005-06-27 11:35:00,0.66473,0.66473,0.66454,0.66458,78199999.0
2005-06-27 11:36:00,0.66458,0.66466,0.66452,0.66452,210800002.0
2005-06-27 11:37:00,0.66451,0.66461,0.66451,0.66461,138399997.0
2005-06-27 11:38:00,0.66453,0.66455,0.66453,0.66455,12000000.0
2005-06-27 11:39:00,0.66453,0.66463,0.66452,0.66463,69699998.0
2005-06-27 11:40:00,0.66459,0.66474,0.66459,0.66474,172499997.0
2005-06-27 11:41:00,0.66469,0.66475,0.66466,0.6647,163399999.0
2005-06-27 11:42:00,0.66465,0.66467,0.66465,0.66467,164599995.0
2005-06-27 11:43:00,0.66467,0.66467,0.66463,0.66465,53400000.0
2005-06-27 11:44:00,0.66465,0.66468,0.66465,0.66467,29700000.0
2005-06-27 11:45:00,0.66466,0.66471,0.6646,0.66471,217600002.0
2005-06-27 11:46:00,0.6647,0.66476,0.66469,0.6647,283000000.0
2005-06-27 11:47:00,0.66474,0.66482,0.66472,0.66472,144400001.0
2005-06-27 11:48:00,0.66476,0.66487,0.66476,0.66485,91200000.0
2005-06-27 11:49:00,0.66482,0.66488,0.66477,0.66488,189000003.0
2005-06-27 11:50:00,0.6648,0.66488,0.6648,0.66488,119700001.0
2005-06-27 11:51:00,0.6649,0.6649,0.66485,0.66485,168300000.0
2005-06-27 11:52:00,0.66489,0.66494,0.66483,0.6649,83699997.0
2005-06-27 11:53:00,0.66489,0.66497,0.66488,0.66497,172999998.0
2005-06-27 11:54:00,0.66485,0.66488,0.66485,0.66485,87899998.0
2005-06-27 11:55:00,0.66489,0.66489,0.66477,0.6648,173200000.0
2005-06-27 11:56:00,0.6648,0.66488,0.6648,0.66488,130900001.0
2005-06-27 11:57:00,0.6649,0.6649,0.66482,0.6649,183399998.0
2005-06-27 11:58:00,0.6649,0.66492,0.66485,0.66487,160700000.0
2005-06-27 11:59:00,0.66487,0.66494,0.66481,0.66489,148500001.0
2005-06-27 12:00:00,0.66481,0.66485,0.66469,0.66482,273900002.0
2005-06-27 12:01:00,0.6649,0.66496,0.66485,0.66485,190700001.0
2005-06-27 12:02:00,0.66497,0.66516,0.66493,0.66516,160700000.0
2005-06-27 12:03:00,0.66521,0.66521,0.66512,0.66514,128399998.0
2005-06-27 12:04:00,0.66513,0.66513,0.66499,0.66499,67000001.0
2005-06-27 12:05:00,0.66507,0.66507,0.665,0.665,84500000.0
2005-06-27 12:06:00,0.66493,0.66499,0.66493,0.66499,168299995.0
2005-06-27 12:07:00,0.66502,0.66506,0.66499,0.66501,183700001.0
2005-06-27 12:08:00,0.66502,0.66502,0.66491,0.66501,106000000.0
2005-06-27 12:09:00,0.66502,0.66502,0.66491,0.66495,163600001.0
2005-06-27 12:10:00,0.66499,0.66504,0.66499,0.66504,104099998.0
2005-06-27 12:11:00,0.66503,0.66508,0.665,0.66508,170799998.0
2005-06-27 12:12:00,0.66504,0.66504,0.665,0.66501,41900000.0
2005-06-27 12:13:00,0.66506,0.66507,0.66505,0.66506,59800001.0
2005-06-27 12:14:00,0.6651,0.66512,0.66508,0.6651,80600000.0
2005-06-27 12:15:00,0.66511,0.66517,0.66511,0.66513,25600000.0
2005-06-27 12:16:00,0.66517,0.66525,0.6651,0.66522,246399998.0
2005-06-27 12:17:00,0.66521,0.66521,0.6651,0.66519,153599999.0
2005-06-27 12:18:00,0.66522,0.66525,0.66518,0.66518,134600002.0
2005-06-27 12:19:00,0.66521,0.66523,0.66519,0.66521,116700003.0
2005-06-27 12:20:00,0.66522,0.66528,0.66521,0.66528,101999997.0
2005-06-27 12:21:00,0.66524,0.66535,0.66524,0.66535,201000000.0
2005-06-27 12:22:00,0.66528,0.66538,0.66528,0.66533,102899998.0
2005-06-27 12:23:00,0.66533,0.66537,0.66533,0.66535,207899997.0
2005-06-27 12:24:00,0.66535,0.66538,0.66531,0.66532,150300003.0
2005-06-27 12:25:00,0.66533,0.66533,0.6653,0.66531,108500000.0
2005-06-27 12:26:00,0.66527,0.66535,0.66527,0.66535,98999999.0
2005-06-27 12:27:00,0.6654,0.66554,0.6654,0.66547,250500002.0
2005-06-27 12:28:00,0.66543,0.66544,0.66542,0.66542,157799999.0
2005-06-27 12:29:00,0.66545,0.66561,0.66545,0.6656,192499996.0
2005-06-27 12:30:00,0.66554,0.66554,0.66549,0.66552,106000000.0
2005-06-27 12:31:00,0.66548,0.6655,0.66542,0.66542,122900000.0
2005-06-27 12:32:00,0.66542,0.66543,0.66535,0.66535,65800001.0
2005-06-27 12:33:00,0.66539,0.66541,0.66539,0.66541,39799999.0
2005-06-27 12:34:00,0.66544,0.66553,0.66539,0.66544,284599995.0
2005-06-27 12:35:00,0.6655,0.66554,0.66546,0.66551,205400001.0
2005-06-27 12:36:00,0.6655,0.66556,0.66548,0.66548,122800001.0
2005-06-27 12:37:00,0.66553,0.66556,0.66549,0.66549,104800000.0
2005-06-27 12:38:00,0.66545,0.66552,0.66542,0.66544,157900001.0
2005-06-27 12:39:00,0.66546,0.66546,0.66534,0.66543,111300000.0
2005-06-27 12:40:00,0.66537,0.66556,0.66536,0.66553,140499999.0
2005-06-27 12:41:00,0.66555,0.66556,0.66547,0.66547,241099996.0
2005-06-27 12:42:00,0.66543,0.66554,0.66543,0.6655,260899994.0
2005-06-27 12:43:00,0.66549,0.6655,0.66547,0.66547,178800002.0
2005-06-27 12:44:00,0.66542,0.66544,0.66539,0.66539,154700003.0
2005-06-27 12:45:00,0.66545,0.66554,0.66545,0.6655,92500000.0
2005-06-27 12:46:00,0.66554,0.66562,0.66552,0.66557,136100001.0
2005-06-27 12:47:00,0.66552,0.66552,0.66545,0.66546,129800000.0
2005-06-27 12:48:00,0.6655,0.66555,0.66543,0.66555,219399997.0
2005-06-27 12:49:00,0.66554,0.66556,0.66537,0.66537,107700000.0
2005-06-27 12:50:00,0.66541,0.66547,0.66536,0.66536,205099997.0
2005-06-27 12:51:00,0.66536,0.66538,0.66526,0.6653,241700002.0
2005-06-27 12:52:00,0.66528,0.66528,0.66519,0.66522,117300002.0
2005-06-27 12:53:00,0.66525,0.66529,0.66513,0.66529,74599999.0
2005-06-27 12:54:00,0.66527,0.6653,0.66519,0.66525,99899998.0
2005-06-27 12:55:00,0.66525,0.66527,0.66519,0.66519,155300000.0
2005-06-27 12:56:00,0.66514,0.66514,0.66507,0.66507,135200002.0
2005-06-27 12:57:00,0.66506,0.66515,0.66506,0.66511,171399999.0
2005-06-27 12:58:00,0.66508,0.66512,0.665,0.665,189500001.0
2005-06-27 12:59:00,0.66496,0.66498,0.66483,0.66483,185199996.0
2005-06-27 13:00:00,0.66488,0.665,0.66488,0.66497,224799999.0
2005-06-27 13:01:00,0.66497,0.66497,0.66491,0.66493,96499999.0
2005-06-27 13:02:00,0.66497,0.665,0.66494,0.66498,83100000.0
2005-06-27 13:03:00,0.66496,0.66502,0.66494,0.665,97300000.0
2005-06-27 13:04:00,0.66496,0.66498,0.6649,0.66491,143499996.0
2005-06-27 13:05:00,0.6649,0.6649,0.66487,0.66487,39899998.0
2005-06-27 13:06:00,0.6649,0.66494,0.66485,0.6649,131100002.0
2005-06-27 13:07:00,0.66489,0.66494,0.66486,0.6649,180700006.0
2005-06-27 13:08:00,0.6649,0.66495,0.66487,0.66495,161199999.0
2005-06-27 13:09:00,0.66492,0.66501,0.66491,0.66498,141800001.0
2005-06-27 13:10:00,0.66495,0.66501,0.66495,0.665,224600002.0
2005-06-27 13:11:00,0.66505,0.66505,0.665,0.665,62900000.0
2005-06-27 13:12:00,0.66507,0.66521,0.66507,0.6652,152900002.0
2005-06-27 13:13:00,0.66522,0.66523,0.66518,0.66518,172100001.0
2005-06-27 13:14:00,0.66511,0.66517,0.66511,0.66515,146499999.0
2005-06-27 13:15:00,0.66513,0.66521,0.66511,0.66513,109400003.0
2005-06-27 13:16:00,0.66508,0.66516,0.66508,0.66513,125700002.0
2005-06-27 13:17:00,0.6652,0.6652,0.66512,0.66516,176800002.0
2005-06-27 13:18:00,0.66513,0.66518,0.66507,0.66517,153800002.0
2005-06-27 13:19:00,0.66515,0.66522,0.66515,0.66516,148700000.0
2005-06-27 13:20:00,0.6652,0.66524,0.66515,0.66519,153899999.0
2005-06-27 13:21:00,0.6652,0.66522,0.6652,0.66522,34200000.0
2005-06-27 13:22:00,0.66515,0.66515,0.66515,0.66515,21400000.0
2005-06-27 13:23:00,0.66513,0.66515,0.6651,0.66515,88699995.0
2005-06-27 13:24:00,0.66514,0.66522,0.66514,0.66522,101999998.0
2005-06-27 13:25:00,0.66519,0.66525,0.66519,0.6652,185500006.0
2005-06-27 13:26:00,0.66521,0.66523,0.6651,0.66523,100400000.0
2005-06-27 13:27:00,0.66528,0.66534,0.66522,0.66526,160800002.0
2005-06-27 13:28:00,0.66516,0.66522,0.66516,0.66521,154700000.0
2005-06-27 13:29:00,0.66527,0.66528,0.66527,0.66528,90099998.0
2005-06-27 13:30:00,0.66528,0.66528,0.66522,0.66526,107999999.0
2005-06-27 13:31:00,0.66527,0.66528,0.66522,0.66524,97300002.0
2005-06-27 13:32:00,0.66527,0.66527,0.66523,0.66527,102500001.0
2005-06-27 13:33:00,0.6653,0.66536,0.6653,0.66536,82900000.0
2005-06-27 13:34:00,0.66536,0.66536,0.66522,0.66533,60800000.0
2005-06-27 13:35:00,0.66538,0.66545,0.66538,0.66542,120800001.0
2005-06-27 13:36:00,0.66541,0.66541,0.6653,0.66538,78100001.0
2005-06-27 13:37:00,0.66539,0.66539,0.66533,0.66535,111499998.0
2005-06-27 13:38:00,0.66531,0.66535,0.66528,0.66535,126000000.0
2005-06-27 13:39:00,0.66532,0.66537,0.66526,0.66531,89900000.0
2005-06-27 13:40:00,0.6654,0.6654,0.66533,0.66539,85500000.0
2005-06-27 13:41:00,0.66536,0.66536,0.66531,0.66531,88400000.0
2005-06-27 13:42:00,0.66526,0.66532,0.66524,0.66531,117599999.0
2005-06-27 13:43:00,0.6653,0.66539,0.6653,0.66532,149500000.0
2005-06-27 13:44:00,0.66536,0.66539,0.66526,0.66526,137500003.0
2005-06-27 13:45:00,0.66522,0.66525,0.66518,0.66518,106999998.0
2005-06-27 13:46:00,0.66518,0.6652,0.66515,0.66517,164699998.0
2005-06-27 13:47:00,0.66519,0.6652,0.66514,0.66519,192599999.0
2005-06-27 13:48:00,0.66521,0.66522,0.66511,0.66517,280999999.0
2005-06-27 13:49:00,0.66518,0.66518,0.66509,0.66509,73600000.0
2005-06-27 13:50:00,0.66505,0.66514,0.66505,0.66514,239300003.0
2005-06-27 13:51:00,0.66512,0.6652,0.6651,0.66519,252200004.0
2005-06-27 13:52:00,0.66518,0.66523,0.66518,0.66521,240999992.0
2005-06-27 13:53:00,0.66526,0.66526,0.66517,0.66523,73899999.0
2005-06-27 13:54:00,0.66524,0.66525,0.66516,0.66522,171500002.0
2005-06-27 13:55:00,0.66526,0.66527,0.66515,0.66515,240799999.0
2005-06-27 13:56:00,0.66515,0.6652,0.66512,0.66512,209199997.0
2005-06-27 13:57:00,0.66507,0.66511,0.66506,0.66506,72599999.0
2005-06-27 13:58:00,0.66506,0.66509,0.66504,0.66509,76400002.0
2005-06-27 13:59:00,0.66508,0.66514,0.66507,0.66511,207199999.0
2005-06-27 14:00:00,0.66507,0.6651,0.66506,0.66509,239900000.0
2005-06-27 14:01:00,0.66505,0.66505,0.66498,0.66502,122800001.0
2005-06-27 14:02:00,0.665,0.66508,0.66496,0.66505,179099998.0
2005-06-27 14:03:00,0.66504,0.66509,0.66502,0.66503,105899999.0
2005-06-27 14:04:00,0.66506,0.66507,0.665,0.66502,184899999.0
2005-06-27 14:05:00,0.66495,0.66501,0.66495,0.665,164199998.0
2005-06-27 14:06:00,0.66503,0.66505,0.66495,0.665,157399998.0
2005-06-27 14:07:00,0.66497,0.66503,0.66493,0.66495,229999995.0
2005-06-27 14:08:00,0.665,0.665,0.665,0.665,30000001.0
2005-06-27 14:09:00,0.66499,0.66499,0.66496,0.66496,15300000.0
2005-06-27 14:10:00,0.66497,0.66502,0.6649,0.66497,127599999.0
2005-06-27 14:11:00,0.66491,0.66498,0.66491,0.66498,131600000.0
2005-06-27 14:12:00,0.66493,0.66498,0.66493,0.66493,56700000.0
2005-06-27 14:13:00,0.66492,0.66492,0.66483,0.6649,178499997.0
2005-06-27 14:14:00,0.66486,0.66489,0.66483,0.66489,120499998.0
2005-06-27 14:15:00,0.6649,0.66492,0.6649,0.66492,80399998.0
2005-06-27 14:16:00,0.66489,0.66492,0.66488,0.66491,58000000.0
2005-06-27 14:17:00,0.66494,0.66497,0.66488,0.66488,198599999.0
2005-06-27 14:18:00,0.66497,0.66501,0.66491,0.66496,93400001.0
2005-06-27 14:19:00,0.665,0.665,0.66489,0.66495,119600000.0
2005-06-27 14:20:00,0.66489,0.66495,0.66487,0.6649,146100000.0
2005-06-27 14:21:00,0.66492,0.66493,0.66486,0.6649,198500002.0
2005-06-27 14:22:00,0.66484,0.66488,0.66481,0.66488,126800001.0
2005-06-27 14:23:00,0.66485,0.66485,0.66482,0.66485,195599998.0
2005-06-27 14:24:00,0.66481,0.66485,0.66478,0.66485,166700002.0
2005-06-27 14:25:00,0.66485,0.66485,0.6648,0.66482,169699997.0
2005-06-27 14:26:00,0.66483,0.66484,0.66477,0.66484,193199997.0
2005-06-27 14:27:00,0.66488,0.66488,0.6648,0.66483,214300001.0
2005-06-27 14:28:00,0.66482,0.66483,0.66482,0.66483,53400002.0
2005-06-27 14:29:00,0.66482,0.66489,0.66482,0.66482,112599998.0
2005-06-27 14:30:00,0.66482,0.66487,0.6648,0.66485,203999998.0
2005-06-27 14:31:00,0.66484,0.66491,0.66484,0.66488,173600000.0
2005-06-27 14:32:00,0.66484,0.66484,0.66478,0.66478,125300000.0
2005-06-27 14:33:00,0.66475,0.6648,0.66474,0.66474,100300002.0
2005-06-27 14:34:00,0.66479,0.66482,0.6647,0.66473,113799998.0
2005-06-27 14:35:00,0.66468,0.66475,0.66465,0.66465,107899999.0
2005-06-27 14:36:00,0.66468,0.66468,0.66456,0.66461,145100002.0
2005-06-27 14:37:00,0.66461,0.66461,0.66447,0.66447,82700000.0
2005-06-27 14:38:00,0.6645,0.66451,0.66443,0.66447,121200003.0
2005-06-27 14:39:00,0.66441,0.66441,0.66434,0.66437,125300003.0
2005-06-27 14:40:00,0.66436,0.66445,0.6643,0.66445,150900001.0
2005-06-27 14:41:00,0.66453,0.66456,0.66453,0.66453,209400002.0
2005-06-27 14:42:00,0.66455,0.66464,0.66455,0.66457,173700000.0
2005-06-27 14:43:00,0.66461,0.6647,0.66461,0.66463,160699997.0
2005-06-27 14:44:00,0.66463,0.66463,0.66458,0.66462,224100001.0
2005-06-27 14:45:00,0.66468,0.66479,0.66468,0.66468,295800004.0
2005-06-27 14:46:00,0.66473,0.66475,0.6647,0.66475,90800000.0
2005-06-27 14:47:00,0.66473,0.66473,0.66469,0.6647,76100002.0
2005-06-27 14:48:00,0.66475,0.66475,0.66475,0.66475,31800000.0
2005-06-27 14:49:00,0.66475,0.66475,0.66473,0.66475,153700001.0
2005-06-27 14:50:00,0.66473,0.66475,0.66473,0.66475,12800000.0
2005-06-27 14:51:00,0.66467,0.66476,0.66467,0.66474,115400003.0
2005-06-27 14:52:00,0.66471,0.66476,0.6647,0.66476,158500000.0
2005-06-27 14:53:00,0.66478,0.66488,0.66478,0.66482,119400001.0
2005-06-27 14:54:00,0.66479,0.66483,0.66478,0.66478,95600000.0
2005-06-27 14:55:00,0.66481,0.66483,0.66476,0.66483,111999999.0
2005-06-27 14:56:00,0.6648,0.66482,0.66475,0.66475,97400000.0
2005-06-27 14:57:00,0.66473,0.66477,0.6647,0.66477,95400002.0
2005-06-27 14:58:00,0.66484,0.66484,0.6648,0.6648,171499999.0
2005-06-27 14:59:00,0.66477,0.66483,0.66477,0.66483,179999997.0
2005-06-27 15:00:00,0.66498,0.66498,0.66486,0.66489,111700001.0
2005-06-27 15:01:00,0.6649,0.665,0.6649,0.665,55799999.0
2005-06-27 15:02:00,0.66502,0.66507,0.66502,0.66503,149600001.0
2005-06-27 15:03:00,0.66503,0.66517,0.66503,0.66513,175400001.0
2005-06-27 15:04:00,0.66516,0.6652,0.6651,0.66519,153399998.0
2005-06-27 15:05:00,0.66524,0.66531,0.66523,0.66528,114200000.0
2005-06-27 15:06:00,0.66527,0.66535,0.66526,0.66531,175500001.0
2005-06-27 15:07:00,0.66532,0.66533,0.66525,0.66533,167700002.0
2005-06-27 15:08:00,0.66532,0.66532,0.66529,0.6653,91999998.0
2005-06-27 15:09:00,0.66531,0.66531,0.66525,0.66525,122100002.0
2005-06-27 15:10:00,0.66525,0.66526,0.66517,0.66517,95399998.0
2005-06-27 15:11:00,0.66518,0.66523,0.66515,0.66523,191800003.0
2005-06-27 15:12:00,0.66522,0.66532,0.66522,0.66532,133999999.0
2005-06-27 15:13:00,0.66533,0.66538,0.66529,0.66529,125399999.0
2005-06-27 15:14:00,0.66522,0.66531,0.66522,0.66526,100999998.0
2005-06-27 15:15:00,0.66529,0.66532,0.66524,0.6653,211099999.0
2005-06-27 15:16:00,0.6653,0.66535,0.66525,0.66527,130500001.0
2005-06-27 15:17:00,0.6653,0.66534,0.66528,0.66534,109299998.0
2005-06-27 15:18:00,0.66528,0.66538,0.66528,0.66538,66900001.0
2005-06-27 15:19:00,0.66537,0.6654,0.66536,0.66537,186100004.0
2005-06-27 15:20:00,0.66538,0.66538,0.66529,0.66532,119999999.0
2005-06-27 15:21:00,0.6653,0.6653,0.6653,0.6653,40699999.0
2005-06-27 15:22:00,0.66528,0.66532,0.66527,0.66527,166399999.0
2005-06-27 15:23:00,0.66519,0.66527,0.66519,0.66523,188700003.0
2005-06-27 15:24:00,0.66522,0.66528,0.6652,0.66528,116899998.0
2005-06-27 15:25:00,0.66525,0.66526,0.66521,0.66521,64300000.0
2005-06-27 15:26:00,0.66526,0.66526,0.66517,0.66524,140799997.0
2005-06-27 15:27:00,0.66523,0.66528,0.66522,0.66523,69700000.0
2005-06-27 15:28:00,0.66523,0.66523,0.66515,0.66517,62300000.0
2005-06-27 15:29:00,0.66516,0.66516,0.66508,0.66515,116000001.0
2005-06-27 15:30:00,0.6652,0.66523,0.66516,0.66516,116799997.0
2005-06-27 15:31:00,0.66513,0.66516,0.66513,0.66516,104099999.0
2005-06-27 15:32:00,0.66511,0.66511,0.6651,0.6651,25500000.0
2005-06-27 15:33:00,0.66509,0.66514,0.66506,0.66507,144600001.0
2005-06-27 15:34:00,0.6651,0.6651,0.66496,0.66496,75900000.0
2005-06-27 15:35:00,0.66505,0.66505,0.66502,0.66502,123800000.0
2005-06-27 15:36:00,0.665,0.66506,0.665,0.66505,269000000.0
2005-06-27 15:37:00,0.665,0.66502,0.66495,0.66495,151899997.0
2005-06-27 15:38:00,0.66501,0.66503,0.66493,0.66493,215399999.0
2005-06-27 15:39:00,0.66502,0.66503,0.66502,0.66502,31100001.0
2005-06-27 15:40:00,0.66505,0.66505,0.66493,0.66502,85300000.0
2005-06-27 15:41:00,0.66502,0.66512,0.66502,0.66509,195200001.0
2005-06-27 15:42:00,0.66511,0.66514,0.66506,0.66509,115699997.0
2005-06-27 15:43:00,0.66504,0.66507,0.665,0.665,161200001.0
2005-06-27 15:44:00,0.66498,0.665,0.66494,0.66494,51200000.0
2005-06-27 15:45:00,0.66502,0.66505,0.66502,0.66505,1600000.0
2005-06-27 15:46:00,0.66503,0.66503,0.66491,0.66491,56599999.0
2005-06-27 15:47:00,0.66502,0.66506,0.66498,0.665,193199999.0
2005-06-27 15:48:00,0.66497,0.66498,0.66489,0.66495,133400002.0
2005-06-27 15:49:00,0.66499,0.66503,0.66493,0.66495,199299995.0
2005-06-27 15:50:00,0.66494,0.66504,0.66494,0.66498,271500004.0
2005-06-27 15:51:00,0.66496,0.66504,0.66496,0.66504,134599998.0
2005-06-27 15:52:00,0.66499,0.66503,0.66497,0.66497,75000001.0
2005-06-27 15:53:00,0.66502,0.66506,0.66497,0.66501,178899998.0
2005-06-27 15:54:00,0.665,0.66502,0.66497,0.66497,165600000.0
2005-06-27 15:55:00,0.66497,0.66502,0.66497,0.66502,158299996.0
2005-06-27 15:56:00,0.66503,0.66503,0.66499,0.66499,89799999.0
2005-06-27 15:57:00,0.665,0.66505,0.66495,0.66502,135300003.0
2005-06-27 15:58:00,0.66509,0.66516,0.66509,0.66514,158199996.0
2005-06-27 15:59:00,0.66509,0.66509,0.665,0.665,115099998.0
2005-06-27 16:00:00,0.66503,0.66512,0.66503,0.66508,174599999.0
2005-06-27 16:01:00,0.66505,0.66513,0.66504,0.66513,305299997.0
2005-06-27 16:02:00,0.66513,0.66513,0.66506,0.66506,84100001.0
2005-06-27 16:03:00,0.66517,0.66519,0.66512,0.66512,63500000.0
2005-06-27 16:04:00,0.6652,0.6652,0.66511,0.66515,123700001.0
2005-06-27 16:05:00,0.6651,0.66519,0.6651,0.6651,107700001.0
2005-06-27 16:06:00,0.66515,0.66522,0.66515,0.66522,81999999.0
2005-06-27 16:07:00,0.66525,0.66531,0.66525,0.66528,107500000.0
2005-06-27 16:08:00,0.66532,0.66535,0.66527,0.66529,148100003.0
2005-06-27 16:09:00,0.6653,0.6653,0.66521,0.66522,229999993.0
2005-06-27 16:10:00,0.6652,0.66525,0.66517,0.66519,200399999.0
2005-06-27 16:11:00,0.66522,0.66523,0.66517,0.66523,98500000.0
2005-06-27 16:12:00,0.66522,0.66527,0.66522,0.66527,58999998.0
2005-06-27 16:13:00,0.66532,0.66532,0.66522,0.6653,85000001.0
2005-06-27 16:14:00,0.66528,0.66528,0.66521,0.66527,162300001.0
2005-06-27 16:15:00,0.66527,0.66527,0.66526,0.66526,56200002.0
2005-06-27 16:16:00,0.66529,0.66537,0.66529,0.66537,248399998.0
2005-06-27 16:17:00,0.6654,0.6654,0.66529,0.6653,223999997.0
2005-06-27 16:18:00,0.66532,0.66533,0.66532,0.66533,41500001.0
2005-06-27 16:19:00,0.66535,0.66538,0.66532,0.66538,146999999.0
2005-06-27 16:20:00,0.66537,0.66543,0.66537,0.66543,51799999.0
2005-06-27 16:21:00,0.66568,0.6657,0.66543,0.66557,169100001.0
2005-06-27 16:22:00,0.66545,0.66558,0.66536,0.66555,133800003.0
2005-06-27 16:23:00,0.66555,0.66565,0.66541,0.66565,107400000.0
2005-06-27 16:24:00,0.66546,0.66553,0.66543,0.66543,298200003.0
2005-06-27 16:25:00,0.66542,0.66548,0.6654,0.66548,145799996.0
2005-06-27 16:26:00,0.66552,0.66568,0.66552,0.66568,69599999.0
2005-06-27 16:27:00,0.66575,0.66579,0.66573,0.66575,105700002.0
2005-06-27 16:28:00,0.66573,0.66575,0.66566,0.66574,34400000.0
2005-06-27 16:29:00,0.66572,0.66575,0.66564,0.66564,154299999.0
2005-06-27 16:30:00,0.6656,0.6656,0.66551,0.66558,79600000.0
2005-06-27 16:31:00,0.66556,0.66561,0.66555,0.66561,106800001.0
2005-06-27 16:32:00,0.66564,0.66573,0.66564,0.66568,102199998.0
2005-06-27 16:33:00,0.66563,0.66566,0.66562,0.66562,89300002.0
2005-06-27 16:34:00,0.6656,0.66568,0.6656,0.66561,178900000.0
2005-06-27 16:35:00,0.66566,0.66573,0.66564,0.6657,147100001.0
2005-06-27 16:36:00,0.66562,0.66575,0.66562,0.6657,35300001.0
2005-06-27 16:37:00,0.66571,0.66572,0.66563,0.66563,119399999.0
2005-06-27 16:38:00,0.66565,0.6658,0.66555,0.66567,195099998.0
2005-06-27 16:39:00,0.6656,0.66564,0.66556,0.66564,93600000.0
2005-06-27 16:40:00,0.66559,0.66562,0.66553,0.6656,155200000.0
2005-06-27 16:41:00,0.6656,0.66561,0.66555,0.66557,206400002.0
2005-06-27 16:42:00,0.66554,0.66557,0.66551,0.66556,155500000.0
2005-06-27 16:43:00,0.66551,0.66556,0.66547,0.66552,156999998.0
2005-06-27 16:44:00,0.66552,0.66561,0.66552,0.66553,109499998.0
2005-06-27 16:45:00,0.66551,0.66561,0.66551,0.66561,117299996.0
2005-06-27 16:46:00,0.66574,0.66575,0.66565,0.66574,155399998.0
2005-06-27 16:47:00,0.66565,0.66571,0.66565,0.6657,107799998.0
2005-06-27 16:48:00,0.66577,0.66589,0.66577,0.66589,90000000.0
2005-06-27 16:49:00,0.66597,0.66607,0.66576,0.66576,121799998.0
2005-06-27 16:50:00,0.66577,0.66578,0.66567,0.66567,147299998.0
2005-06-27 16:51:00,0.66558,0.66562,0.66555,0.6656,175799996.0
2005-06-27 16:52:00,0.6656,0.66564,0.66554,0.66561,143999997.0
2005-06-27 16:53:00,0.66587,0.66589,0.6656,0.66564,126100001.0
2005-06-27 16:54:00,0.66567,0.66578,0.66567,0.66572,64700001.0
2005-06-27 16:55:00,0.66568,0.66572,0.66565,0.6657,132499999.0
2005-06-27 16:56:00,0.6657,0.66575,0.6657,0.66572,143099998.0
2005-06-27 16:57:00,0.66573,0.66573,0.66556,0.66562,194000005.0
2005-06-27 16:58:00,0.66558,0.6656,0.66555,0.6656,114499999.0
2005-06-27 16:59:00,0.66558,0.6657,0.66556,0.6657,202300005.0
2005-06-27 17:00:00,0.66579,0.66593,0.66579,0.66582,113800002.0
2005-06-27 17:01:00,0.66581,0.66589,0.66578,0.66585,249500002.0
2005-06-27 17:02:00,0.66584,0.66592,0.66584,0.66587,189600003.0
2005-06-27 17:03:00,0.66583,0.66583,0.66555,0.66555,197199995.0
2005-06-27 17:04:00,0.66543,0.6655,0.66537,0.66537,226099998.0
2005-06-27 17:05:00,0.66541,0.66553,0.66541,0.66547,158400000.0
2005-06-27 17:06:00,0.6654,0.66551,0.66537,0.66547,133099998.0
2005-06-27 17:07:00,0.6654,0.66549,0.66536,0.66536,249700003.0
2005-06-27 17:08:00,0.66535,0.66541,0.66535,0.66537,26500000.0
2005-06-27 17:09:00,0.66533,0.66534,0.66523,0.66524,95899997.0
2005-06-27 17:10:00,0.66526,0.66527,0.66519,0.66527,232900002.0
2005-06-27 17:11:00,0.6652,0.66528,0.6652,0.66521,276499994.0
2005-06-27 17:12:00,0.66524,0.66531,0.66524,0.66526,169399999.0
2005-06-27 17:13:00,0.66527,0.66532,0.66519,0.66532,144099999.0
2005-06-27 17:14:00,0.66558,0.66559,0.66539,0.66559,125600003.0
2005-06-27 17:15:00,0.66545,0.66571,0.66529,0.66557,187200000.0
2005-06-27 17:16:00,0.66537,0.66539,0.66526,0.66527,142099999.0
2005-06-27 17:17:00,0.6653,0.66532,0.66524,0.66524,100400001.0
2005-06-27 17:18:00,0.66519,0.66519,0.66514,0.66514,38200000.0
2005-06-27 17:19:00,0.66513,0.66514,0.66507,0.66509,117499998.0
2005-06-27 17:20:00,0.66515,0.66521,0.66508,0.66518,123600003.0
2005-06-27 17:21:00,0.66525,0.66525,0.66517,0.66519,210099998.0
2005-06-27 17:22:00,0.6651,0.66519,0.66508,0.66513,248999996.0
2005-06-27 17:23:00,0.66508,0.66513,0.66506,0.66509,319299996.0
2005-06-27 17:24:00,0.66515,0.66524,0.66514,0.66515,147100001.0
2005-06-27 17:25:00,0.6651,0.66511,0.66504,0.66511,35200000.0
2005-06-27 17:26:00,0.66519,0.66522,0.66514,0.66514,182199999.0
2005-06-27 17:27:00,0.66513,0.66523,0.66513,0.66521,132699998.0
2005-06-27 17:28:00,0.66529,0.66535,0.66529,0.66535,98800002.0
2005-06-27 17:29:00,0.66538,0.66545,0.6653,0.66545,192799993.0
2005-06-27 17:30:00,0.66544,0.66544,0.66537,0.66541,211700002.0
2005-06-27 17:31:00,0.66543,0.66543,0.66538,0.66543,117900002.0
2005-06-27 17:32:00,0.66543,0.66545,0.6654,0.66544,139699997.0
2005-06-27 17:33:00,0.66546,0.66546,0.66539,0.66541,140500002.0
2005-06-27 17:34:00,0.66564,0.66567,0.66557,0.6656,127100001.0
2005-06-27 17:35:00,0.66547,0.66553,0.66547,0.66553,149399998.0
2005-06-27 17:36:00,0.66552,0.66552,0.66543,0.66543,81299998.0
2005-06-27 17:37:00,0.66541,0.66541,0.66534,0.66537,142700002.0
2005-06-27 17:38:00,0.66534,0.66543,0.66533,0.66535,165000000.0
2005-06-27 17:39:00,0.66537,0.66544,0.66537,0.66544,150900002.0
2005-06-27 17:40:00,0.66543,0.66547,0.66543,0.66545,213000004.0
2005-06-27 17:41:00,0.66538,0.66549,0.66538,0.66549,85299999.0
2005-06-27 17:42:00,0.66546,0.6655,0.66541,0.66541,150900000.0
2005-06-27 17:43:00,0.66546,0.66546,0.66536,0.66541,93699999.0
2005-06-27 17:44:00,0.66545,0.66554,0.66545,0.6655,81500002.0
2005-06-27 17:45:00,0.66547,0.66551,0.66545,0.66545,105600000.0
2005-06-27 17:46:00,0.66555,0.66565,0.66543,0.66556,115899999.0
2005-06-27 17:47:00,0.66544,0.66562,0.66544,0.66562,126199998.0
2005-06-27 17:48:00,0.66561,0.66563,0.66556,0.66557,180599999.0
2005-06-27 17:49:00,0.66557,0.66563,0.66557,0.66563,102699997.0
2005-06-27 17:50:00,0.66556,0.66563,0.66556,0.6656,138700001.0
2005-06-27 17:51:00,0.66563,0.66571,0.66563,0.66564,278999999.0
2005-06-27 17:52:00,0.66561,0.66573,0.66558,0.66565,181199999.0
2005-06-27 17:53:00,0.66566,0.66573,0.66566,0.6657,150999999.0
2005-06-27 17:54:00,0.6658,0.66582,0.66566,0.66574,145100003.0
2005-06-27 17:55:00,0.6657,0.66587,0.66559,0.66587,165399998.0
2005-06-27 17:56:00,0.66564,0.66568,0.66561,0.66561,205999999.0
2005-06-27 17:57:00,0.66569,0.66571,0.66569,0.66571,78900000.0
2005-06-27 17:58:00,0.66573,0.66573,0.66554,0.66554,103200002.0
2005-06-27 17:59:00,0.66551,0.66551,0.66536,0.66548,127900003.0
2005-06-27 18:00:00,0.66555,0.66571,0.66544,0.66571,168200000.0
2005-06-27 18:01:00,0.66558,0.66558,0.6655,0.66555,1051399995.0
2005-06-27 18:02:00,0.66551,0.66551,0.66538,0.66539,1396999992.0
2005-06-27 18:03:00,0.6655,0.66555,0.66545,0.6655,1628400002.0
2005-06-27 18:04:00,0.66548,0.66555,0.66545,0.66553,660899999.0
2005-06-27 18:05:00,0.66549,0.66561,0.66547,0.6656,1318000008.0
2005-06-27 18:06:00,0.66562,0.66566,0.66554,0.66563,1814600001.0
2005-06-27 18:08:00,0.6658,0.6658,0.6657,0.6657,887700001.0
2005-06-27 18:09:00,0.66557,0.66562,0.66523,0.66559,887700001.0
2005-06-27 18:10:00,0.66564,0.66567,0.66557,0.6656,1064299997.0
2005-06-27 18:11:00,0.66577,0.66596,0.66551,0.66576,1153500004.0
2005-06-27 18:12:00,0.66564,0.66564,0.66554,0.66557,832699994.0
2005-06-27 18:13:00,0.6656,0.66564,0.66555,0.66555,779200003.0
2005-06-27 18:14:00,0.66557,0.66584,0.66538,0.66567,1448200007.0
2005-06-27 18:15:00,0.66559,0.66589,0.66538,0.66562,2023400011.0
2005-06-27 18:16:00,0.66553,0.66553,0.66543,0.66544,1183200001.0
2005-06-27 18:17:00,0.66542,0.66548,0.66542,0.66546,763199991.0
2005-06-27 18:18:00,0.66547,0.6655,0.66543,0.66545,796800003.0
2005-06-27 18:19:00,0.66547,0.66554,0.6654,0.66545,573800006.0
2005-06-27 18:20:00,0.66546,0.66558,0.66545,0.66558,650999999.0
2005-06-27 18:21:00,0.6655,0.66575,0.66542,0.66573,1029900017.0
2005-06-27 18:22:00,0.66558,0.66566,0.66558,0.66565,1181800004.0
2005-06-27 18:23:00,0.66567,0.66576,0.66565,0.66571,1204899996.0
2005-06-27 18:24:00,0.6657,0.66577,0.66564,0.66564,1016500008.0
2005-06-27 18:25:00,0.66562,0.66574,0.66562,0.66562,920399997.0
2005-06-27 18:26:00,0.66592,0.66592,0.66549,0.66572,1163299998.0
2005-06-27 18:27:00,0.66563,0.66563,0.66553,0.66553,784799990.0
2005-06-27 18:28:00,0.66546,0.66549,0.66536,0.66546,561199994.0
2005-06-27 18:29:00,0.6653,0.66574,0.6653,0.66539,686199998.0
2005-06-27 18:30:00,0.66539,0.66586,0.66535,0.66567,986999997.0
2005-06-27 18:31:00,0.66546,0.66551,0.66543,0.66548,522099994.0
2005-06-27 18:32:00,0.66546,0.66555,0.66541,0.66541,720600004.0
2005-06-27 18:33:00,0.66542,0.66543,0.66535,0.66537,916100005.0
2005-06-27 18:34:00,0.66544,0.66544,0.66534,0.66542,953700006.0
2005-06-27 18:35:00,0.66543,0.66543,0.66526,0.66526,589400005.0
2005-06-27 18:36:00,0.66525,0.66532,0.66524,0.66527,195000005.0
2005-06-27 18:37:00,0.66521,0.66521,0.66503,0.66515,339399998.0
2005-06-27 18:38:00,0.66513,0.66519,0.66512,0.66512,266800000.0
2005-06-27 18:39:00,0.66536,0.66555,0.66499,0.66531,455100002.0
2005-06-27 18:40:00,0.66514,0.66514,0.66506,0.66511,305300003.0
2005-06-27 18:41:00,0.66512,0.66516,0.66506,0.66508,848599997.0
2005-06-27 18:42:00,0.66506,0.66511,0.66496,0.66498,505499998.0
2005-06-27 18:43:00,0.66508,0.66533,0.66493,0.66498,284399996.0
2005-06-27 18:44:00,0.66497,0.66505,0.66494,0.66494,542499996.0
2005-06-27 18:45:00,0.66493,0.66494,0.66485,0.6649,399099995.0
2005-06-27 18:46:00,0.66493,0.66494,0.66482,0.66482,110000002.0
2005-06-27 18:47:00,0.66489,0.66494,0.66488,0.66494,208899999.0
2005-06-27 18:48:00,0.66491,0.66492,0.6648,0.66487,361700004.0
2005-06-27 18:49:00,0.66481,0.66492,0.66481,0.66492,283099997.0
2005-06-27 18:50:00,0.665,0.66507,0.66476,0.6649,110400003.0
2005-06-27 18:51:00,0.665,0.66505,0.66497,0.66497,431299997.0
2005-06-27 18:52:00,0.66495,0.66495,0.6649,0.6649,456100001.0
2005-06-27 18:53:00,0.66487,0.66497,0.66487,0.66487,723500001.0
2005-06-27 18:54:00,0.6649,0.66493,0.6648,0.66493,285499999.0
2005-06-27 18:55:00,0.66483,0.66494,0.66483,0.66488,550800006.0
2005-06-27 18:56:00,0.66483,0.6649,0.66483,0.66483,355899999.0
2005-06-27 18:57:00,0.66502,0.66519,0.66484,0.66496,213400000.0
2005-06-27 18:58:00,0.66434,0.66514,0.66434,0.66488,880800010.0
2005-06-27 18:59:00,0.66483,0.66497,0.66483,0.6649,686100001.0
2005-06-27 19:00:00,0.66509,0.66518,0.66486,0.66514,503200003.0
2005-06-27 19:01:00,0.66495,0.66504,0.66495,0.66504,31500000.0
2005-06-27 19:02:00,0.66507,0.66513,0.66505,0.66507,434299994.0
2005-06-27 19:03:00,0.66505,0.66518,0.66505,0.66511,634600000.0
2005-06-27 19:04:00,0.66514,0.66517,0.66509,0.66515,457500000.0
2005-06-27 19:05:00,0.66512,0.66516,0.66508,0.66509,508599993.0
2005-06-27 19:06:00,0.66503,0.66516,0.66503,0.66511,736700006.0
2005-06-27 19:07:00,0.66519,0.66525,0.66513,0.66513,254699996.0
2005-06-27 19:08:00,0.66534,0.66537,0.66493,0.66502,996399997.0
2005-06-27 19:09:00,0.6651,0.66526,0.6651,0.66526,615400002.0
2005-06-27 19:10:00,0.66525,0.66525,0.66512,0.6652,333200001.0
2005-06-27 19:11:00,0.66522,0.66524,0.66518,0.66521,257799998.0
2005-06-27 19:12:00,0.66503,0.66543,0.665,0.66532,221799999.0
2005-06-27 19:13:00,0.6651,0.66522,0.6651,0.66513,421000005.0
2005-06-27 19:14:00,0.66513,0.66519,0.66512,0.66513,300199995.0
2005-06-27 19:15:00,0.66531,0.66535,0.66508,0.66522,583800008.0
2005-06-27 19:16:00,0.66517,0.66523,0.66517,0.66523,193899997.0
2005-06-27 19:17:00,0.66524,0.66525,0.66521,0.66525,224600001.0
2005-06-27 19:18:00,0.66508,0.66547,0.66508,0.66544,267500004.0
2005-06-27 19:19:00,0.66545,0.66552,0.66506,0.66543,641800002.0
2005-06-27 19:20:00,0.66505,0.66547,0.66505,0.6654,267599999.0
2005-06-27 19:21:00,0.66529,0.66548,0.66518,0.66541,259199996.0
2005-06-27 19:22:00,0.66527,0.66533,0.66527,0.66527,458599999.0
2005-06-27 19:23:00,0.66523,0.66533,0.66523,0.66533,185099999.0
2005-06-27 19:24:00,0.66526,0.66533,0.66526,0.6653,193800004.0
2005-06-27 19:25:00,0.66522,0.66546,0.66516,0.66516,179200000.0
2005-06-27 19:26:00,0.66527,0.66533,0.66523,0.66523,449500004.0
2005-06-27 19:27:00,0.66524,0.66533,0.66524,0.6653,648700000.0
2005-06-27 19:28:00,0.66527,0.6653,0.66527,0.6653,321800003.0
2005-06-27 19:29:00,0.66533,0.66544,0.66508,0.66542,688799991.0
2005-06-27 19:30:00,0.66523,0.66529,0.66522,0.66527,518400004.0
2005-06-27 19:31:00,0.66527,0.66533,0.66524,0.66526,652599998.0
2005-06-27 19:32:00,0.66531,0.66548,0.66512,0.66543,413000001.0
2005-06-27 19:33:00,0.66531,0.66545,0.66512,0.66531,283099999.0
2005-06-27 19:34:00,0.66524,0.66524,0.6652,0.66524,505899992.0
2005-06-27 19:35:00,0.66524,0.66524,0.66516,0.66516,470199993.0
2005-06-27 19:36:00,0.66512,0.66543,0.66512,0.66543,534600001.0
2005-06-27 19:37:00,0.66517,0.66523,0.66515,0.66523,338100002.0
2005-06-27 19:38:00,0.66522,0.66546,0.66501,0.66513,240200002.0
2005-06-27 19:39:00,0.66538,0.66543,0.66509,0.66535,959800015.0
2005-06-27 19:40:00,0.66538,0.66552,0.66507,0.66515,589099997.0
2005-06-27 19:41:00,0.66532,0.66542,0.66508,0.66541,718700002.0
2005-06-27 19:42:00,0.66533,0.66544,0.66499,0.66538,203900005.0
2005-06-27 19:43:00,0.66532,0.66535,0.66516,0.66516,88700000.0
2005-06-27 19:44:00,0.66515,0.66545,0.66503,0.66521,368999999.0
2005-06-27 19:45:00,0.66523,0.66523,0.66514,0.66517,206599999.0
2005-06-27 19:46:00,0.6652,0.66523,0.66516,0.66516,104299997.0
2005-06-27 19:47:00,0.66515,0.66521,0.66514,0.66521,112899998.0
2005-06-27 19:48:00,0.66523,0.66526,0.66517,0.66517,177399999.0
2005-06-27 19:49:00,0.66511,0.66511,0.66505,0.66507,259799998.0
2005-06-27 19:50:00,0.66503,0.66503,0.66496,0.66498,325299999.0
2005-06-27 19:51:00,0.66498,0.66498,0.66488,0.66495,339100000.0
2005-06-27 19:52:00,0.66493,0.66493,0.66485,0.66485,339000002.0
2005-06-27 19:53:00,0.66498,0.66504,0.66489,0.66499,81399999.0
2005-06-27 19:54:00,0.66478,0.66498,0.66468,0.66498,191899998.0
2005-06-27 19:55:00,0.66485,0.66485,0.66478,0.6648,37200000.0
2005-06-27 19:56:00,0.66481,0.66483,0.66481,0.66481,145200000.0
2005-06-27 19:57:00,0.6648,0.66483,0.66474,0.66475,604100001.0
2005-06-27 19:58:00,0.66503,0.6651,0.66475,0.66484,278500000.0
2005-06-27 19:59:00,0.66472,0.66478,0.66472,0.66472,609899997.0
2005-06-27 20:00:00,0.66509,0.66509,0.66473,0.66486,134000001.0
2005-06-27 20:01:00,0.66475,0.66477,0.6647,0.66477,259600000.0
2005-06-27 20:02:00,0.66476,0.66476,0.66462,0.66462,87800002.0
2005-06-27 20:03:00,0.66467,0.66472,0.66467,0.6647,208399998.0
2005-06-27 20:04:00,0.66471,0.66474,0.66471,0.66474,214900001.0
2005-06-27 20:05:00,0.66475,0.66478,0.66473,0.66475,177200000.0
2005-06-27 20:06:00,0.66471,0.66471,0.66467,0.66467,181900003.0
2005-06-27 20:07:00,0.6647,0.66476,0.6647,0.66475,220099998.0
2005-06-27 20:08:00,0.66477,0.66486,0.66476,0.66477,615699993.0
2005-06-27 20:09:00,0.66474,0.66483,0.66473,0.66483,168200000.0
2005-06-27 20:10:00,0.66483,0.66492,0.66483,0.66492,104999997.0
2005-06-27 20:11:00,0.66492,0.66493,0.66487,0.66493,219899999.0
2005-06-27 20:12:00,0.66493,0.66495,0.66483,0.66486,956699995.0
2005-06-27 20:13:00,0.66484,0.6649,0.66482,0.66485,326300005.0
2005-06-27 20:14:00,0.66485,0.66511,0.66462,0.66502,492299997.0
2005-06-27 20:15:00,0.66487,0.66489,0.66483,0.66483,882900002.0
2005-06-27 20:16:00,0.66482,0.66488,0.66482,0.66484,384200001.0
2005-06-27 20:17:00,0.6649,0.6649,0.66482,0.66485,19500000.0
2005-06-27 20:18:00,0.66466,0.66505,0.66459,0.66493,354599998.0
2005-06-27 20:19:00,0.66501,0.66502,0.66473,0.6649,592500002.0
2005-06-27 20:20:00,0.66457,0.66502,0.66457,0.665,420699995.0
2005-06-27 20:21:00,0.6649,0.66507,0.66485,0.66501,176599999.0
2005-06-27 20:22:00,0.66476,0.66494,0.6647,0.66491,77400000.0
2005-06-27 20:23:00,0.66485,0.66495,0.66485,0.66486,442400004.0
2005-06-27 20:24:00,0.66482,0.66489,0.66482,0.66482,371599998.0
2005-06-27 20:25:00,0.66498,0.66506,0.66472,0.66492,417500002.0
2005-06-27 20:26:00,0.66483,0.6649,0.66482,0.66485,817800004.0
2005-06-27 20:27:00,0.66483,0.66509,0.66471,0.66503,282200004.0
2005-06-27 20:28:00,0.6647,0.66511,0.66461,0.66502,418900000.0
2005-06-27 20:29:00,0.66486,0.66486,0.66474,0.6648,517500002.0
2005-06-27 20:30:00,0.66482,0.66486,0.66475,0.66484,1710699998.0
2005-06-27 20:31:00,0.66488,0.66492,0.66477,0.6648,936600007.0
2005-06-27 20:32:00,0.66483,0.66495,0.66481,0.66482,1514899990.0
2005-06-27 20:33:00,0.6648,0.66487,0.6648,0.6648,259700004.0
2005-06-27 20:34:00,0.66479,0.66485,0.66479,0.66479,540999999.0
2005-06-27 20:35:00,0.66487,0.66503,0.66478,0.66503,306200007.0
2005-06-27 20:36:00,0.6648,0.66481,0.66472,0.66481,298000002.0
2005-06-27 20:37:00,0.66481,0.66486,0.66478,0.66479,684300001.0
2005-06-27 20:38:00,0.66477,0.66487,0.66477,0.66479,929100000.0
2005-06-27 20:39:00,0.66498,0.66504,0.6647,0.6649,513699998.0
2005-06-27 20:40:00,0.66475,0.66479,0.66471,0.66479,450400000.0
2005-06-27 20:41:00,0.6648,0.66482,0.66472,0.66472,302000002.0
2005-06-27 20:42:00,0.66475,0.66494,0.66469,0.66487,135600002.0
2005-06-27 20:43:00,0.66485,0.66498,0.66467,0.6648,617600011.0
2005-06-27 20:44:00,0.66493,0.66496,0.66469,0.6649,1012299995.0
2005-06-27 20:45:00,0.66475,0.66483,0.66474,0.66482,429100001.0
2005-06-27 20:46:00,0.66485,0.66485,0.66473,0.66473,224600001.0
2005-06-27 20:47:00,0.66476,0.66484,0.66475,0.66482,615499999.0
2005-06-27 20:48:00,0.66445,0.66505,0.66445,0.66486,889000002.0
2005-06-27 20:49:00,0.66482,0.66489,0.66481,0.66489,234500001.0
2005-06-27 20:50:00,0.6649,0.66492,0.66482,0.66492,1398200003.0
2005-06-27 20:51:00,0.66488,0.6649,0.66483,0.66487,437700003.0
2005-06-27 20:52:00,0.6649,0.66497,0.66488,0.66492,644500002.0
2005-06-27 20:53:00,0.66507,0.66516,0.66491,0.66494,1013899996.0
2005-06-27 20:54:00,0.66479,0.66521,0.66471,0.66521,561099996.0
2005-06-27 20:55:00,0.6652,0.6652,0.66487,0.66487,455299997.0
2005-06-27 20:56:00,0.66461,0.66515,0.66461,0.66488,1243100007.0
2005-06-27 20:57:00,0.66487,0.66498,0.66487,0.66495,1033499987.0
2005-06-27 20:58:00,0.66495,0.66503,0.66495,0.66496,716699998.0
2005-06-27 20:59:00,0.66492,0.66492,0.66472,0.66472,1619799991.0
2005-06-27 21:00:00,0.66475,0.66485,0.66475,0.66479,1721000004.0
2005-06-27 21:01:00,0.66477,0.66484,0.66473,0.66476,1176700015.0
2005-06-27 21:02:00,0.66473,0.66473,0.66465,0.6647,354800002.0
2005-06-27 21:03:00,0.66471,0.66473,0.66466,0.66471,545400002.0
2005-06-27 21:04:00,0.66471,0.66472,0.66467,0.66472,465700006.0
2005-06-27 21:05:00,0.66468,0.66473,0.66464,0.66466,738599993.0
2005-06-27 21:06:00,0.66461,0.66461,0.66453,0.6646,673000001.0
2005-06-27 21:07:00,0.6646,0.66467,0.6646,0.66462,132899999.0
2005-06-27 21:08:00,0.66472,0.66484,0.66455,0.66471,89900001.0
2005-06-27 21:09:00,0.66465,0.66474,0.66459,0.66465,362600006.0
2005-06-27 21:10:00,0.66467,0.66472,0.66466,0.66466,239599998.0
2005-06-27 21:11:00,0.66465,0.66471,0.66462,0.66462,146200000.0
2005-06-27 21:12:00,0.66457,0.66464,0.66457,0.66464,136699997.0
2005-06-27 21:13:00,0.66463,0.66465,0.66457,0.66457,277799997.0
2005-06-27 21:14:00,0.6646,0.66463,0.66455,0.66455,759400007.0
2005-06-27 21:15:00,0.66454,0.66463,0.66454,0.66463,464799998.0
2005-06-27 21:16:00,0.66455,0.66482,0.6645,0.66462,459600002.0
2005-06-27 21:17:00,0.66468,0.66495,0.66463,0.66482,188100000.0
2005-06-27 21:18:00,0.66443,0.66475,0.66443,0.66471,104399999.0
2005-06-27 21:19:00,0.66483,0.66486,0.66452,0.66452,439900003.0
2005-06-27 21:20:00,0.66468,0.6649,0.66462,0.66465,988099999.0
2005-06-27 21:21:00,0.66459,0.66483,0.66451,0.6647,334500005.0
2005-06-27 21:22:00,0.66463,0.66492,0.66452,0.66485,982900009.0
2005-06-27 21:23:00,0.66461,0.66461,0.66456,0.66456,48799999.0
2005-06-27 21:24:00,0.66413,0.66471,0.66413,0.66442,254700001.0
2005-06-27 21:25:00,0.66454,0.66461,0.66453,0.6646,221099999.0
2005-06-27 21:26:00,0.66463,0.66463,0.66454,0.66454,69400001.0
2005-06-27 21:27:00,0.66453,0.66471,0.66448,0.66459,118900002.0
2005-06-27 21:28:00,0.6643,0.6647,0.6643,0.66461,257299999.0
2005-06-27 21:29:00,0.66455,0.66459,0.66455,0.66458,117699997.0
2005-06-27 21:30:00,0.66455,0.66463,0.66455,0.66463,74600003.0
2005-06-27 21:31:00,0.66459,0.66463,0.66457,0.66462,125200000.0
2005-06-27 21:32:00,0.66447,0.66481,0.66447,0.66481,739799993.0
2005-06-27 21:33:00,0.66471,0.66481,0.66438,0.66438,443000001.0
2005-06-27 21:34:00,0.66446,0.66486,0.66446,0.66461,705300005.0
2005-06-27 21:35:00,0.66467,0.66487,0.66459,0.66482,373300003.0
2005-06-27 21:36:00,0.66466,0.66474,0.66457,0.66469,163599998.0
2005-06-27 21:37:00,0.66437,0.66488,0.6643,0.66488,279799998.0
2005-06-27 21:38:00,0.66461,0.66464,0.66458,0.66464,158600000.0
2005-06-27 21:39:00,0.66475,0.66483,0.66459,0.66463,113300002.0
2005-06-27 21:40:00,0.66433,0.66492,0.66433,0.6648,149599999.0
2005-06-27 21:41:00,0.66486,0.66489,0.66461,0.66467,234599998.0
2005-06-27 21:42:00,0.66442,0.66488,0.66442,0.66485,254400001.0
2005-06-27 21:43:00,0.66482,0.66486,0.66451,0.6648,305100002.0
2005-06-27 21:44:00,0.66463,0.66468,0.66463,0.66468,546799999.0
2005-06-27 21:45:00,0.66468,0.66469,0.66467,0.66469,90299998.0
2005-06-27 21:46:00,0.66469,0.66469,0.66466,0.66467,373899999.0
2005-06-27 21:47:00,0.66467,0.66491,0.66449,0.66449,191199999.0
2005-06-27 21:48:00,0.66464,0.66464,0.66456,0.66457,214800003.0
2005-06-27 21:49:00,0.66457,0.66463,0.66457,0.66463,220500001.0
2005-06-27 21:50:00,0.66441,0.66481,0.66439,0.66468,183899998.0
2005-06-27 21:51:00,0.66462,0.66483,0.66451,0.66456,333000001.0
2005-06-27 21:52:00,0.6646,0.66466,0.6646,0.6646,139399999.0
2005-06-27 21:53:00,0.66468,0.66487,0.66457,0.66482,183000001.0
2005-06-27 21:54:00,0.66461,0.66469,0.66461,0.66464,491299995.0
2005-06-27 21:55:00,0.66465,0.66471,0.66461,0.66461,145099998.0
2005-06-27 21:56:00,0.66465,0.66473,0.66465,0.6647,109200001.0
2005-06-27 21:57:00,0.66479,0.66493,0.6646,0.66489,325800002.0
2005-06-27 21:58:00,0.66472,0.66489,0.66462,0.66472,104099999.0
2005-06-27 21:59:00,0.66468,0.66491,0.66456,0.66486,514199996.0
2005-06-27 22:00:00,0.66475,0.66475,0.66467,0.66473,210600001.0
2005-06-27 22:01:00,0.66491,0.66492,0.66459,0.66459,385800002.0
2005-06-27 22:02:00,0.66465,0.66497,0.66452,0.66472,554200002.0
2005-06-27 22:03:00,0.66456,0.6649,0.6644,0.66481,394300003.0
2005-06-27 22:04:00,0.66449,0.66495,0.66449,0.66465,330200005.0
2005-06-27 22:05:00,0.66468,0.66472,0.66468,0.66472,120800000.0
2005-06-27 22:06:00,0.66473,0.66473,0.66465,0.66467,241300000.0
2005-06-27 22:07:00,0.66465,0.66471,0.66461,0.66465,165400003.0
2005-06-27 22:08:00,0.66454,0.66461,0.66454,0.66456,245199996.0
2005-06-27 22:09:00,0.66457,0.66463,0.66455,0.66463,80400001.0
2005-06-27 22:10:00,0.66457,0.66486,0.66457,0.66467,224200002.0
2005-06-27 22:11:00,0.66466,0.66467,0.66464,0.66467,122599999.0
2005-06-27 22:12:00,0.66437,0.66493,0.66437,0.66477,399799996.0
2005-06-27 22:13:00,0.66467,0.66472,0.66467,0.66472,88700000.0
2005-06-27 22:14:00,0.6644,0.66488,0.66439,0.66473,223099997.0
2005-06-27 22:15:00,0.66476,0.66495,0.66458,0.6649,607000001.0
2005-06-27 22:16:00,0.66484,0.66491,0.6646,0.66472,589399997.0
2005-06-27 22:17:00,0.66475,0.66494,0.66475,0.66475,118899998.0
2005-06-27 22:18:00,0.66472,0.66472,0.66466,0.6647,88899998.0
2005-06-27 22:19:00,0.6648,0.66491,0.66476,0.66485,124400000.0
2005-06-27 22:20:00,0.6647,0.6647,0.66468,0.6647,114999999.0
2005-06-27 22:21:00,0.66467,0.6647,0.66465,0.66468,291500002.0
2005-06-27 22:22:00,0.66475,0.66494,0.66461,0.66472,343400002.0
2005-06-27 22:23:00,0.66464,0.66476,0.66464,0.66467,586399999.0
2005-06-27 22:24:00,0.66471,0.6648,0.66471,0.66475,258900006.0
2005-06-27 22:25:00,0.66475,0.66484,0.66475,0.66481,172200001.0
2005-06-27 22:26:00,0.66478,0.66482,0.66477,0.66482,327200000.0
2005-06-27 22:27:00,0.66483,0.66486,0.66483,0.66483,108200001.0
2005-06-27 22:28:00,0.66481,0.66484,0.6648,0.6648,192199999.0
2005-06-27 22:29:00,0.66479,0.66479,0.66472,0.66473,288300004.0
2005-06-27 22:30:00,0.66478,0.6648,0.66477,0.66477,126199999.0
2005-06-27 22:31:00,0.6648,0.66482,0.66478,0.6648,107900000.0
2005-06-27 22:32:00,0.66483,0.66483,0.66477,0.6648,191299995.0
2005-06-27 22:33:00,0.66479,0.66482,0.66479,0.66479,206100001.0
2005-06-27 22:34:00,0.66479,0.66482,0.66475,0.66475,404200001.0
2005-06-27 22:35:00,0.66476,0.66479,0.66471,0.66479,230600001.0
2005-06-27 22:36:00,0.6648,0.66481,0.66475,0.66475,133400001.0
2005-06-27 22:37:00,0.66477,0.66484,0.66477,0.6648,257900001.0
2005-06-27 22:38:00,0.66483,0.66483,0.66482,0.66482,30300000.0
2005-06-27 22:39:00,0.66482,0.66483,0.6648,0.66482,258100002.0
2005-06-27 22:40:00,0.66479,0.6648,0.66475,0.66477,373500001.0
2005-06-27 22:41:00,0.66466,0.6649,0.66444,0.6648,290999998.0
2005-06-27 22:42:00,0.66472,0.6648,0.66471,0.66471,158900000.0
2005-06-27 22:43:00,0.66472,0.66472,0.66472,0.66472,86299999.0
2005-06-27 22:44:00,0.66475,0.66475,0.66472,0.66475,135500001.0
2005-06-27 22:45:00,0.6647,0.66488,0.66462,0.66488,244100005.0
2005-06-27 22:46:00,0.66473,0.66479,0.66473,0.66475,189599999.0
2005-06-27 22:47:00,0.66485,0.6649,0.66468,0.6648,129200002.0
2005-06-27 22:48:00,0.6647,0.66477,0.66468,0.66468,370200002.0
2005-06-27 22:49:00,0.6648,0.66483,0.66472,0.66472,153299998.0
2005-06-27 22:50:00,0.6646,0.66494,0.6646,0.66491,119699998.0
2005-06-27 22:51:00,0.66473,0.66473,0.6647,0.66473,114799997.0
2005-06-27 22:52:00,0.66474,0.66475,0.66471,0.66471,194899999.0
2005-06-27 22:53:00,0.6647,0.66478,0.6647,0.66473,88600000.0
2005-06-27 22:54:00,0.66473,0.66478,0.66473,0.66473,145200003.0
2005-06-27 22:55:00,0.66473,0.66475,0.66473,0.66475,106799997.0
2005-06-27 22:56:00,0.66475,0.66478,0.66472,0.66478,108800005.0
2005-06-27 22:57:00,0.66475,0.66478,0.66473,0.66477,185100000.0
2005-06-27 22:58:00,0.66477,0.6648,0.6647,0.66475,243100004.0
2005-06-27 22:59:00,0.66474,0.66474,0.66455,0.66455,229699997.0
2005-06-27 23:00:00,0.66445,0.66509,0.66445,0.66503,213100001.0
2005-06-27 23:01:00,0.66475,0.66488,0.66467,0.66487,224799997.0
2005-06-27 23:02:00,0.66485,0.66498,0.66468,0.66487,186500004.0
2005-06-27 23:03:00,0.66492,0.66498,0.66472,0.66487,90300001.0
2005-06-27 23:04:00,0.66487,0.66495,0.66465,0.66465,161199999.0
2005-06-27 23:05:00,0.66487,0.66492,0.66467,0.66489,160400002.0
2005-06-27 23:06:00,0.6645,0.66489,0.66444,0.6648,73600002.0
2005-06-27 23:07:00,0.66468,0.66493,0.66463,0.66489,191100002.0
2005-06-27 23:08:00,0.66451,0.66484,0.66445,0.66454,70400000.0
2005-06-27 23:09:00,0.66464,0.66506,0.66464,0.66495,220700002.0
2005-06-27 23:10:00,0.66466,0.66502,0.66458,0.66492,174200000.0
2005-06-27 23:11:00,0.66493,0.66493,0.66475,0.66481,200600000.0
2005-06-27 23:12:00,0.6646,0.66499,0.6646,0.66493,187899995.0
2005-06-27 23:13:00,0.66472,0.66498,0.66464,0.66495,152299997.0
2005-06-27 23:14:00,0.66475,0.66491,0.66446,0.66451,117800003.0
2005-06-27 23:15:00,0.66483,0.66498,0.66469,0.6649,147700001.0
2005-06-27 23:16:00,0.6648,0.66493,0.66467,0.66478,181399997.0
2005-06-27 23:17:00,0.6648,0.66501,0.66476,0.66501,104900000.0
2005-06-27 23:18:00,0.6645,0.66494,0.66445,0.66491,219300000.0
2005-06-27 23:19:00,0.66493,0.66497,0.66463,0.66491,180099998.0
2005-06-27 23:20:00,0.66458,0.66506,0.66457,0.66506,134999999.0
2005-06-27 23:21:00,0.66495,0.66499,0.6646,0.66477,309399999.0
2005-06-27 23:22:00,0.66451,0.66487,0.66451,0.66472,164500003.0
2005-06-27 23:23:00,0.66464,0.66508,0.66464,0.66502,232900003.0
2005-06-27 23:24:00,0.66507,0.66509,0.66482,0.66494,142399997.0
2005-06-27 23:25:00,0.66471,0.66479,0.66471,0.66479,16000000.0
2005-06-27 23:26:00,0.66489,0.66498,0.66462,0.66462,190700003.0
2005-06-27 23:27:00,0.66473,0.66473,0.66466,0.66466,59899998.0
2005-06-27 23:28:00,0.66476,0.66482,0.66476,0.66482,52699999.0
2005-06-27 23:29:00,0.66478,0.6651,0.66473,0.6651,94000002.0
2005-06-27 23:30:00,0.6649,0.66519,0.6649,0.66514,92899999.0
2005-06-27 23:31:00,0.66473,0.66507,0.66473,0.66495,112200001.0
2005-06-27 23:32:00,0.66487,0.66512,0.66472,0.66501,63100001.0
2005-06-27 23:33:00,0.66508,0.66516,0.66488,0.66508,201999997.0
2005-06-27 23:34:00,0.6649,0.66506,0.66479,0.66499,199600002.0
2005-06-27 23:35:00,0.66502,0.6652,0.66488,0.6652,208900001.0
2005-06-27 23:36:00,0.66486,0.66512,0.66483,0.665,330099997.0
2005-06-27 23:37:00,0.66483,0.66485,0.66469,0.66485,131700001.0
2005-06-27 23:38:00,0.66481,0.66481,0.66467,0.66479,121999998.0
2005-06-27 23:39:00,0.66479,0.6648,0.66463,0.6648,128000000.0
2005-06-27 23:40:00,0.66481,0.66481,0.66477,0.66477,26900000.0
2005-06-27 23:41:00,0.665,0.66516,0.66489,0.66514,167100004.0
2005-06-27 23:42:00,0.66479,0.66486,0.66479,0.66486,7500000.0
2005-06-27 23:43:00,0.66489,0.66489,0.66482,0.66482,170200003.0
2005-06-27 23:44:00,0.66485,0.66485,0.66483,0.66485,140799999.0
2005-06-27 23:45:00,0.6652,0.66536,0.66506,0.66528,229000001.0
2005-06-27 23:46:00,0.66488,0.66488,0.66487,0.66487,11200000.0
2005-06-27 23:47:00,0.66527,0.66535,0.66493,0.66501,218599997.0
2005-06-27 23:48:00,0.66493,0.66534,0.66493,0.66532,217699996.0
2005-06-27 23:49:00,0.66489,0.66499,0.66489,0.66499,51099998.0
2005-06-27 23:50:00,0.66505,0.66505,0.66505,0.66505,20700001.0
2005-06-27 23:51:00,0.66507,0.66513,0.66507,0.66513,37500001.0
2005-06-27 23:52:00,0.66473,0.66536,0.66473,0.66536,65600001.0
2005-06-27 23:53:00,0.66512,0.66519,0.66512,0.66516,78299998.0
2005-06-27 23:54:00,0.66522,0.66522,0.66515,0.66515,143699999.0
2005-06-27 23:55:00,0.6652,0.6652,0.66515,0.6652,142799997.0
2005-06-27 23:56:00,0.66478,0.66521,0.66471,0.66521,313900003.0
2005-06-27 23:57:00,0.66519,0.66519,0.6651,0.66512,223699992.0
2005-06-27 23:58:00,0.66515,0.66515,0.66485,0.66485,50300000.0
2005-06-27 23:59:00,0.66507,0.66513,0.66507,0.66513,118400002.0
2005-06-28 00:00:00,0.66511,0.66513,0.66505,0.66505,199200003.0
2005-06-28 00:01:00,0.66513,0.66517,0.6651,0.66517,84300000.0
2005-06-28 00:02:00,0.66511,0.66515,0.6651,0.66513,178000000.0
2005-06-28 00:03:00,0.66515,0.66515,0.66515,0.66515,2400000.0
2005-06-28 00:04:00,0.66517,0.66522,0.66502,0.66513,286200001.0
2005-06-28 00:05:00,0.66512,0.66515,0.66512,0.66515,114999998.0
2005-06-28 00:06:00,0.66513,0.66518,0.66512,0.66515,162099995.0
2005-06-28 00:07:00,0.66502,0.66536,0.66478,0.6653,232500001.0
2005-06-28 00:08:00,0.66511,0.66514,0.66508,0.66508,278499997.0
2005-06-28 00:09:00,0.6651,0.6651,0.66507,0.66507,185899997.0
2005-06-28 00:10:00,0.6651,0.6651,0.66505,0.66505,129099999.0
2005-06-28 00:11:00,0.6651,0.6651,0.66503,0.66503,77699998.0
2005-06-28 00:12:00,0.66505,0.66505,0.66505,0.66505,15200000.0
2005-06-28 00:13:00,0.66512,0.66512,0.66507,0.66511,130800002.0
2005-06-28 00:14:00,0.66508,0.66508,0.66507,0.66507,156299999.0
2005-06-28 00:15:00,0.66492,0.66517,0.66484,0.66509,202600001.0
2005-06-28 00:16:00,0.66508,0.6651,0.66508,0.6651,268200002.0
2005-06-28 00:17:00,0.6651,0.66521,0.66486,0.66512,138700001.0
2005-06-28 00:18:00,0.66507,0.6651,0.66507,0.6651,51900000.0
2005-06-28 00:19:00,0.66511,0.66512,0.66504,0.66509,115900001.0
2005-06-28 00:20:00,0.66507,0.66512,0.66505,0.6651,179000002.0
2005-06-28 00:21:00,0.6651,0.6651,0.66507,0.66507,118500000.0
2005-06-28 00:22:00,0.66509,0.66515,0.66509,0.66515,117300002.0
2005-06-28 00:23:00,0.66505,0.66521,0.66492,0.66521,218100001.0
2005-06-28 00:24:00,0.66509,0.66512,0.66507,0.66507,188100000.0
2005-06-28 00:25:00,0.66509,0.66514,0.66509,0.6651,34300000.0
2005-06-28 00:26:00,0.66517,0.66518,0.66516,0.66517,87999999.0
2005-06-28 00:27:00,0.66519,0.66519,0.66509,0.66518,54200000.0
2005-06-28 00:28:00,0.66522,0.66526,0.66521,0.66522,146600001.0
2005-06-28 00:29:00,0.66525,0.66525,0.66518,0.66518,91900002.0
2005-06-28 00:30:00,0.66524,0.66524,0.66517,0.66518,166800004.0
2005-06-28 00:31:00,0.66522,0.66522,0.66518,0.66518,111000002.0
2005-06-28 00:32:00,0.6652,0.66526,0.66518,0.66526,120699999.0
2005-06-28 00:33:00,0.66518,0.6652,0.66515,0.6652,101899999.0
2005-06-28 00:34:00,0.66514,0.66521,0.66512,0.6652,123800000.0
2005-06-28 00:35:00,0.66515,0.66525,0.66515,0.66525,195300000.0
2005-06-28 00:36:00,0.66521,0.66521,0.66519,0.66519,6800000.0
2005-06-28 00:37:00,0.66515,0.66521,0.66513,0.66519,230100000.0
2005-06-28 00:38:00,0.66515,0.66515,0.66514,0.66514,4800000.0
2005-06-28 00:39:00,0.66508,0.66512,0.66508,0.66512,77799999.0
2005-06-28 00:40:00,0.6651,0.6651,0.66503,0.66505,49100000.0
2005-06-28 00:41:00,0.66512,0.66515,0.66507,0.66515,153899997.0
2005-06-28 00:42:00,0.6651,0.6651,0.66509,0.66509,86200001.0
2005-06-28 00:43:00,0.66512,0.66512,0.66505,0.66508,253500000.0
2005-06-28 00:44:00,0.66511,0.66514,0.66503,0.66509,214100000.0
2005-06-28 00:45:00,0.66527,0.66532,0.66505,0.66519,164499999.0
2005-06-28 00:46:00,0.66509,0.66511,0.66507,0.66508,184900003.0
2005-06-28 00:47:00,0.66509,0.66514,0.66509,0.66514,126399999.0
2005-06-28 00:48:00,0.66511,0.66511,0.66504,0.66504,66199998.0
2005-06-28 00:49:00,0.66506,0.66508,0.66497,0.66508,157300001.0
2005-06-28 00:50:00,0.6651,0.66514,0.66503,0.66506,285099997.0
2005-06-28 00:51:00,0.66507,0.66508,0.66497,0.66507,115900001.0
2005-06-28 00:52:00,0.66505,0.66505,0.66495,0.66504,98999998.0
2005-06-28 00:53:00,0.66514,0.66514,0.66508,0.6651,140099998.0
2005-06-28 00:54:00,0.66507,0.66507,0.66497,0.66497,105899999.0
2005-06-28 00:55:00,0.66497,0.66497,0.66489,0.66496,185999999.0
2005-06-28 00:56:00,0.66491,0.66496,0.66489,0.6649,62500001.0
2005-06-28 00:57:00,0.66489,0.66502,0.66489,0.66502,117300003.0
2005-06-28 00:58:00,0.66502,0.66505,0.66502,0.66505,21500001.0
2005-06-28 00:59:00,0.66502,0.66505,0.66502,0.66505,24700000.0
2005-06-28 01:00:00,0.66503,0.66505,0.66496,0.665,183399998.0
2005-06-28 01:01:00,0.66495,0.665,0.66495,0.665,18400000.0
2005-06-28 01:02:00,0.665,0.66502,0.66497,0.66497,173699998.0
2005-06-28 01:03:00,0.66499,0.66504,0.66492,0.66492,185399999.0
2005-06-28 01:04:00,0.66492,0.66495,0.6649,0.66495,141599995.0
2005-06-28 01:05:00,0.66496,0.665,0.66495,0.66495,131099997.0
2005-06-28 01:06:00,0.6649,0.6649,0.66487,0.6649,127999998.0
2005-06-28 01:07:00,0.66493,0.66505,0.66478,0.66497,201199997.0
2005-06-28 01:08:00,0.66506,0.66515,0.66503,0.66515,66800000.0
2005-06-28 01:09:00,0.66516,0.66516,0.66486,0.66487,149000000.0
2005-06-28 01:10:00,0.66485,0.66485,0.66472,0.66475,111900000.0
2005-06-28 01:11:00,0.66472,0.66495,0.66471,0.66493,139799996.0
2005-06-28 01:12:00,0.66491,0.66497,0.6649,0.66493,61000000.0
2005-06-28 01:13:00,0.66491,0.66498,0.66489,0.66498,165599997.0
2005-06-28 01:14:00,0.665,0.66506,0.66497,0.66498,145899998.0
2005-06-28 01:15:00,0.66495,0.66506,0.66495,0.66506,100800000.0
2005-06-28 01:16:00,0.66502,0.66505,0.66497,0.66505,118100000.0
2005-06-28 01:17:00,0.66505,0.66505,0.66502,0.66502,50500000.0
2005-06-28 01:18:00,0.665,0.66508,0.665,0.66508,98799999.0
2005-06-28 01:19:00,0.66492,0.66507,0.66492,0.665,143199995.0
2005-06-28 01:20:00,0.66501,0.66505,0.66498,0.66505,152000001.0
2005-06-28 01:21:00,0.66503,0.66505,0.66502,0.66505,141499998.0
2005-06-28 01:22:00,0.66504,0.66511,0.66502,0.66511,213100004.0
2005-06-28 01:23:00,0.6651,0.66512,0.66504,0.66512,182900004.0
2005-06-28 01:24:00,0.66509,0.66516,0.66509,0.66515,78799998.0
2005-06-28 01:25:00,0.6651,0.66514,0.6651,0.66512,134999998.0
2005-06-28 01:26:00,0.66514,0.66514,0.66505,0.66505,38900000.0
2005-06-28 01:27:00,0.66512,0.66515,0.66508,0.6651,69100001.0
2005-06-28 01:28:00,0.66517,0.66517,0.6651,0.66512,92300001.0
2005-06-28 01:29:00,0.66515,0.66515,0.66511,0.66513,117500004.0
2005-06-28 01:30:00,0.6651,0.66513,0.6651,0.66513,35900001.0
2005-06-28 01:31:00,0.66511,0.66513,0.66507,0.66512,178499996.0
2005-06-28 01:32:00,0.66507,0.66516,0.66507,0.66511,41400000.0
2005-06-28 01:33:00,0.66507,0.66509,0.66501,0.66509,138999998.0
2005-06-28 01:34:00,0.66508,0.66508,0.66502,0.66505,214099997.0
2005-06-28 01:35:00,0.66505,0.66505,0.66494,0.66498,96499999.0
2005-06-28 01:36:00,0.66507,0.66515,0.66507,0.66507,146999997.0
2005-06-28 01:37:00,0.66512,0.66518,0.66512,0.66518,176300004.0
2005-06-28 01:38:00,0.66515,0.66519,0.66502,0.6651,214300003.0
2005-06-28 01:39:00,0.6651,0.6651,0.66498,0.66506,150900001.0
2005-06-28 01:40:00,0.66535,0.66541,0.66492,0.66508,159100003.0
2005-06-28 01:41:00,0.66503,0.66515,0.66499,0.66515,308200000.0
2005-06-28 01:42:00,0.66503,0.66503,0.66469,0.66478,98700001.0
2005-06-28 01:43:00,0.66487,0.66525,0.66487,0.66523,156499998.0
2005-06-28 01:44:00,0.66525,0.66525,0.6652,0.66522,143500000.0
2005-06-28 01:45:00,0.66523,0.66523,0.66512,0.66512,117099996.0
2005-06-28 01:46:00,0.66513,0.66523,0.66513,0.66519,162699999.0
2005-06-28 01:47:00,0.6652,0.66526,0.66515,0.66526,234699996.0
2005-06-28 01:48:00,0.66523,0.66525,0.66519,0.66525,147199999.0
2005-06-28 01:49:00,0.66523,0.66528,0.66523,0.66525,100399998.0
2005-06-28 01:50:00,0.66525,0.6653,0.66525,0.66525,35000000.0
2005-06-28 01:51:00,0.66529,0.66539,0.66507,0.6653,140799999.0
2005-06-28 01:52:00,0.6653,0.6653,0.66526,0.66526,85000004.0
2005-06-28 01:53:00,0.66522,0.66528,0.6652,0.66525,250600004.0
2005-06-28 01:54:00,0.66522,0.66525,0.66513,0.66522,216500001.0
2005-06-28 01:55:00,0.66522,0.66525,0.6652,0.66523,41800000.0
2005-06-28 01:56:00,0.665,0.66551,0.66497,0.66546,156499998.0
2005-06-28 01:57:00,0.66522,0.66525,0.66522,0.66525,106900001.0
2005-06-28 01:58:00,0.66538,0.66544,0.66538,0.66544,92299996.0
2005-06-28 01:59:00,0.66547,0.66552,0.66547,0.66551,147999998.0
2005-06-28 02:00:00,0.66543,0.66551,0.66543,0.6655,175900002.0
2005-06-28 02:01:00,0.66555,0.66558,0.6655,0.66555,235999998.0
2005-06-28 02:02:00,0.66552,0.66559,0.66552,0.66559,205300001.0
2005-06-28 02:03:00,0.66563,0.66566,0.66562,0.66563,75700002.0
2005-06-28 02:04:00,0.66568,0.66576,0.66561,0.66576,105300001.0
2005-06-28 02:05:00,0.66575,0.66576,0.66567,0.66567,219100000.0
2005-06-28 02:06:00,0.66563,0.6657,0.6656,0.6656,113300002.0
2005-06-28 02:07:00,0.66565,0.66567,0.6656,0.66562,199999995.0
2005-06-28 02:08:00,0.6656,0.6656,0.66545,0.66545,102200001.0
2005-06-28 02:09:00,0.66554,0.66559,0.66554,0.66557,92699999.0
2005-06-28 02:10:00,0.66554,0.6656,0.66553,0.6656,242899999.0
2005-06-28 02:11:00,0.66562,0.66563,0.66562,0.66563,25700001.0
2005-06-28 02:12:00,0.6656,0.66562,0.6656,0.66562,22300000.0
2005-06-28 02:13:00,0.66554,0.66557,0.66549,0.66555,85300001.0
2005-06-28 02:14:00,0.6655,0.6656,0.6655,0.66556,60700002.0
2005-06-28 02:15:00,0.66556,0.6656,0.66554,0.66556,197299997.0
2005-06-28 02:16:00,0.66554,0.66556,0.66547,0.66547,108400000.0
2005-06-28 02:17:00,0.66547,0.6655,0.66547,0.66547,219599998.0
2005-06-28 02:18:00,0.66547,0.66548,0.66547,0.66548,35899998.0
2005-06-28 02:19:00,0.6655,0.6655,0.66547,0.6655,169299995.0
2005-06-28 02:20:00,0.66549,0.66558,0.66549,0.66558,126900004.0
2005-06-28 02:21:00,0.66557,0.66559,0.66551,0.66559,219800000.0
2005-06-28 02:22:00,0.66557,0.6656,0.66555,0.66559,78600001.0
2005-06-28 02:23:00,0.66556,0.66558,0.66553,0.66553,71900000.0
2005-06-28 02:24:00,0.66554,0.66557,0.6655,0.6655,116600002.0
2005-06-28 02:25:00,0.66555,0.66558,0.6655,0.66555,88000002.0
2005-06-28 02:26:00,0.66551,0.66558,0.66544,0.66544,109600001.0
2005-06-28 02:27:00,0.66541,0.66546,0.66535,0.66535,121399998.0
2005-06-28 02:28:00,0.66535,0.6655,0.66524,0.66542,219499995.0
2005-06-28 02:29:00,0.6654,0.66545,0.6654,0.66543,171500004.0
2005-06-28 02:30:00,0.66538,0.66541,0.66532,0.66534,186700001.0
2005-06-28 02:31:00,0.66523,0.6653,0.66523,0.6653,123000002.0
2005-06-28 02:32:00,0.66532,0.66538,0.66531,0.66538,74900001.0
2005-06-28 02:33:00,0.66539,0.66539,0.66531,0.66532,86900003.0
2005-06-28 02:34:00,0.66528,0.66537,0.66528,0.66537,61200000.0
2005-06-28 02:35:00,0.66534,0.66535,0.66523,0.66534,122099999.0
2005-06-28 02:36:00,0.66538,0.6654,0.66535,0.66538,196300000.0
2005-06-28 02:37:00,0.66538,0.6654,0.66537,0.6654,95799997.0
2005-06-28 02:38:00,0.66537,0.66537,0.66524,0.66535,124400000.0
2005-06-28 02:39:00,0.66534,0.66534,0.66523,0.66525,70699999.0
2005-06-28 02:40:00,0.6653,0.66534,0.66526,0.66534,116200002.0
2005-06-28 02:41:00,0.6653,0.66541,0.6653,0.66532,124499998.0
2005-06-28 02:42:00,0.66527,0.66537,0.66527,0.66537,90899999.0
2005-06-28 02:43:00,0.66534,0.66544,0.66534,0.66538,56000000.0
2005-06-28 02:44:00,0.66536,0.66543,0.66533,0.66543,162600004.0
2005-06-28 02:45:00,0.66537,0.66537,0.66533,0.66537,38800001.0
2005-06-28 02:46:00,0.66535,0.66543,0.66535,0.66542,26400001.0
2005-06-28 02:47:00,0.66533,0.66539,0.66533,0.66537,101899999.0
2005-06-28 02:48:00,0.66538,0.66542,0.66532,0.66536,94799999.0
2005-06-28 02:49:00,0.66534,0.66538,0.66534,0.66534,167700003.0
2005-06-28 02:50:00,0.66537,0.6654,0.66537,0.6654,281399997.0
2005-06-28 02:51:00,0.66538,0.66542,0.66538,0.66542,66099999.0
2005-06-28 02:52:00,0.66542,0.66544,0.66538,0.66541,119000002.0
2005-06-28 02:53:00,0.66543,0.66544,0.66541,0.66542,111000002.0
2005-06-28 02:54:00,0.66537,0.66544,0.66536,0.66538,235100000.0
2005-06-28 02:55:00,0.66539,0.66545,0.66534,0.66545,73100001.0
2005-06-28 02:56:00,0.66546,0.66547,0.66542,0.66546,116700002.0
2005-06-28 02:57:00,0.66542,0.66549,0.66542,0.66546,102500003.0
2005-06-28 02:58:00,0.66545,0.66548,0.6654,0.66547,89300001.0
2005-06-28 02:59:00,0.66543,0.66545,0.6654,0.66543,91999999.0
2005-06-28 03:00:00,0.66545,0.66545,0.66543,0.66543,10400000.0
2005-06-28 03:01:00,0.6654,0.66541,0.66537,0.66537,150300003.0
2005-06-28 03:02:00,0.66542,0.66543,0.66542,0.66543,66400000.0
2005-06-28 03:03:00,0.66541,0.66542,0.66539,0.66542,143800003.0
2005-06-28 03:04:00,0.66543,0.66545,0.66539,0.6654,233400005.0
2005-06-28 03:05:00,0.66536,0.66546,0.66536,0.66543,160300003.0
2005-06-28 03:06:00,0.6654,0.6654,0.66525,0.66534,194700000.0
2005-06-28 03:07:00,0.66533,0.66547,0.66533,0.66547,163599998.0
2005-06-28 03:08:00,0.66539,0.66541,0.66538,0.66538,115799999.0
2005-06-28 03:09:00,0.66537,0.6655,0.66534,0.66544,192800000.0
2005-06-28 03:10:00,0.66541,0.66543,0.66538,0.66542,41400001.0
2005-06-28 03:11:00,0.6654,0.66548,0.6654,0.66546,80699997.0
2005-06-28 03:12:00,0.66546,0.66546,0.66535,0.66543,230200002.0
2005-06-28 03:13:00,0.66542,0.66548,0.66542,0.66548,112700001.0
2005-06-28 03:14:00,0.66544,0.66544,0.66538,0.66542,190099995.0
2005-06-28 03:15:00,0.66545,0.66545,0.6654,0.6654,29599999.0
2005-06-28 03:16:00,0.66545,0.66545,0.6654,0.6654,112800000.0
2005-06-28 03:17:00,0.6655,0.6655,0.66545,0.66548,158599997.0
2005-06-28 03:18:00,0.66547,0.66552,0.66545,0.66552,80100001.0
2005-06-28 03:19:00,0.66554,0.66556,0.66554,0.66556,8800000.0
2005-06-28 03:20:00,0.66556,0.66556,0.66549,0.66549,47199999.0
2005-06-28 03:21:00,0.66544,0.66553,0.66544,0.66553,237199996.0
2005-06-28 03:22:00,0.66535,0.66565,0.66535,0.6656,100499997.0
2005-06-28 03:23:00,0.66552,0.66556,0.66551,0.66552,158599996.0
2005-06-28 03:24:00,0.66549,0.6655,0.66546,0.6655,102199998.0
2005-06-28 03:25:00,0.66551,0.66551,0.66547,0.66548,83599998.0
2005-06-28 03:26:00,0.66547,0.66555,0.66547,0.66552,140700002.0
2005-06-28 03:27:00,0.6655,0.6655,0.6655,0.6655,20700001.0
2005-06-28 03:28:00,0.66544,0.66548,0.66544,0.66544,86300000.0
2005-06-28 03:29:00,0.66543,0.66556,0.66543,0.66556,50500000.0
2005-06-28 03:30:00,0.66559,0.66559,0.6655,0.6655,119600003.0
2005-06-28 03:31:00,0.66557,0.66557,0.66551,0.66555,105500000.0
2005-06-28 03:32:00,0.66557,0.66565,0.66557,0.66565,34400000.0
2005-06-28 03:33:00,0.6656,0.66563,0.66553,0.6656,91899999.0
2005-06-28 03:34:00,0.66567,0.66572,0.66562,0.66565,147400001.0
2005-06-28 03:35:00,0.6656,0.66563,0.66554,0.66563,124800000.0
2005-06-28 03:36:00,0.66562,0.66562,0.66561,0.66561,43000000.0
2005-06-28 03:37:00,0.66565,0.66568,0.66563,0.66563,77500000.0
2005-06-28 03:38:00,0.66563,0.66565,0.6656,0.6656,172000000.0
2005-06-28 03:39:00,0.6656,0.66565,0.6656,0.66565,94099998.0
2005-06-28 03:40:00,0.66563,0.66566,0.6656,0.66566,95200000.0
2005-06-28 03:41:00,0.66565,0.66565,0.66565,0.66565,42299999.0
2005-06-28 03:42:00,0.66566,0.6657,0.66565,0.6657,77300001.0
2005-06-28 03:43:00,0.66564,0.6657,0.66564,0.6657,144999997.0
2005-06-28 03:44:00,0.6656,0.6656,0.66559,0.66559,51100002.0
2005-06-28 03:45:00,0.66553,0.66577,0.66547,0.66576,165000000.0
2005-06-28 03:46:00,0.66557,0.66557,0.66557,0.66557,59200002.0
2005-06-28 03:47:00,0.66556,0.66563,0.66556,0.66563,74300001.0
2005-06-28 03:48:00,0.66563,0.66567,0.6656,0.66561,174900001.0
2005-06-28 03:49:00,0.66567,0.66575,0.66564,0.66573,206399997.0
2005-06-28 03:50:00,0.66569,0.6657,0.66569,0.66569,47800001.0
2005-06-28 03:51:00,0.66572,0.66576,0.66572,0.66576,42200000.0
2005-06-28 03:52:00,0.66581,0.66581,0.66577,0.66577,3200000.0
2005-06-28 03:53:00,0.66578,0.66578,0.66573,0.66573,69499999.0
2005-06-28 03:54:00,0.66576,0.66579,0.6657,0.66579,110200002.0
2005-06-28 03:55:00,0.66576,0.66576,0.66571,0.66575,44800000.0
2005-06-28 03:56:00,0.66578,0.66578,0.66571,0.66571,62399999.0
2005-06-28 03:57:00,0.66575,0.66583,0.66573,0.66583,69300000.0
2005-06-28 03:58:00,0.66574,0.66582,0.66574,0.6658,173100001.0
2005-06-28 03:59:00,0.66583,0.66583,0.66574,0.66574,87999998.0
2005-06-28 04:00:00,0.66575,0.66582,0.66575,0.66578,96899999.0
2005-06-28 04:01:00,0.66577,0.66587,0.66557,0.66571,68500002.0
2005-06-28 04:02:00,0.66578,0.6658,0.66575,0.66578,117499999.0
2005-06-28 04:03:00,0.66582,0.66582,0.66577,0.66578,105700002.0
2005-06-28 04:04:00,0.6658,0.6658,0.66578,0.66578,167900001.0
2005-06-28 04:05:00,0.66576,0.66576,0.66572,0.66572,60599999.0
2005-06-28 04:06:00,0.6657,0.66575,0.6657,0.66575,69399998.0
2005-06-28 04:07:00,0.66577,0.66582,0.66577,0.66581,76100000.0
2005-06-28 04:08:00,0.6658,0.66584,0.66578,0.66579,109500000.0
2005-06-28 04:09:00,0.66582,0.66583,0.66582,0.66583,36399998.0
2005-06-28 04:10:00,0.66578,0.66584,0.66555,0.66579,234499996.0
2005-06-28 04:11:00,0.66587,0.66587,0.6658,0.6658,166300001.0
2005-06-28 04:12:00,0.66583,0.66583,0.66583,0.66583,32700001.0
2005-06-28 04:13:00,0.66583,0.66583,0.66581,0.66582,90299998.0
2005-06-28 04:14:00,0.6658,0.66582,0.66577,0.66582,67099999.0
2005-06-28 04:15:00,0.66566,0.66592,0.66558,0.66569,147699999.0
2005-06-28 04:16:00,0.66578,0.6658,0.66578,0.6658,24000001.0
2005-06-28 04:17:00,0.66577,0.66581,0.66575,0.66577,122100001.0
2005-06-28 04:18:00,0.6658,0.6658,0.6658,0.6658,71000000.0
2005-06-28 04:19:00,0.66578,0.6658,0.66577,0.66577,140300000.0
2005-06-28 04:20:00,0.66532,0.66578,0.66529,0.66547,136400001.0
2005-06-28 04:21:00,0.66578,0.6658,0.66578,0.6658,64799999.0
2005-06-28 04:22:00,0.6658,0.66582,0.66575,0.66575,217500005.0
2005-06-28 04:23:00,0.66583,0.66583,0.66583,0.66583,28100000.0
2005-06-28 04:24:00,0.66575,0.6658,0.66575,0.6658,45899998.0
2005-06-28 04:25:00,0.66582,0.66583,0.66582,0.66583,18200000.0
2005-06-28 04:26:00,0.66583,0.66583,0.66574,0.66578,226799999.0
2005-06-28 04:27:00,0.6658,0.66583,0.66575,0.66583,76700001.0
2005-06-28 04:28:00,0.66578,0.6658,0.66575,0.66575,26300000.0
2005-06-28 04:29:00,0.66577,0.66578,0.66577,0.66577,136900001.0
2005-06-28 04:30:00,0.66577,0.66577,0.66572,0.66572,91500000.0
2005-06-28 04:31:00,0.66573,0.66578,0.66569,0.66577,215200000.0
2005-06-28 04:32:00,0.6658,0.6658,0.66578,0.66578,60599998.0
2005-06-28 04:33:00,0.66576,0.66581,0.66572,0.66579,188300001.0
2005-06-28 04:34:00,0.66575,0.66575,0.66566,0.66568,214299996.0
2005-06-28 04:35:00,0.66574,0.66574,0.66573,0.66573,12900000.0
2005-06-28 04:36:00,0.6658,0.66582,0.66575,0.66582,98800001.0
2005-06-28 04:37:00,0.66575,0.66579,0.6657,0.6657,63900000.0
2005-06-28 04:38:00,0.66571,0.6658,0.66571,0.66578,86199998.0
2005-06-28 04:39:00,0.66569,0.66575,0.66563,0.66568,231400003.0
2005-06-28 04:40:00,0.6657,0.66577,0.66565,0.66573,106900001.0
2005-06-28 04:41:00,0.66577,0.66577,0.66575,0.66577,100500005.0
2005-06-28 04:42:00,0.66584,0.66584,0.66578,0.66584,77200000.0
2005-06-28 04:43:00,0.66583,0.66583,0.66578,0.66578,193199996.0
2005-06-28 04:44:00,0.66575,0.66582,0.66575,0.66582,119899999.0
2005-06-28 04:45:00,0.66572,0.66577,0.66568,0.66577,185899996.0
2005-06-28 04:46:00,0.66576,0.66576,0.6657,0.6657,84300002.0
2005-06-28 04:47:00,0.66576,0.66579,0.66574,0.66579,110900000.0
2005-06-28 04:48:00,0.66578,0.66578,0.66574,0.66577,77400002.0
2005-06-28 04:49:00,0.66577,0.6658,0.66575,0.6658,87300001.0
2005-06-28 04:50:00,0.66578,0.6658,0.66573,0.66577,138899997.0
2005-06-28 04:51:00,0.66575,0.66575,0.66574,0.66574,9600000.0
2005-06-28 04:52:00,0.66573,0.66578,0.66573,0.66577,44700000.0
2005-06-28 04:53:00,0.66575,0.66578,0.6657,0.66575,86599998.0
2005-06-28 04:54:00,0.66575,0.66578,0.66575,0.66578,90300000.0
2005-06-28 04:55:00,0.66575,0.66585,0.66575,0.66578,86299999.0
2005-06-28 04:56:00,0.66577,0.66583,0.66577,0.66583,98199998.0
2005-06-28 04:57:00,0.66566,0.66566,0.6653,0.66563,95400002.0
2005-06-28 04:58:00,0.66578,0.6658,0.66577,0.6658,113099998.0
2005-06-28 04:59:00,0.6658,0.6658,0.66577,0.66577,84500000.0
2005-06-28 05:00:00,0.66575,0.66578,0.66575,0.66578,142000002.0
2005-06-28 05:01:00,0.66575,0.66583,0.66575,0.66578,163899998.0
2005-06-28 05:02:00,0.66578,0.66578,0.66578,0.66578,26199999.0
2005-06-28 05:03:00,0.66586,0.66591,0.66585,0.66587,167700000.0
2005-06-28 05:04:00,0.66557,0.66591,0.66557,0.66586,107800001.0
2005-06-28 05:05:00,0.66593,0.66593,0.66593,0.66593,16700001.0
2005-06-28 05:06:00,0.66592,0.66592,0.66591,0.66591,73399999.0
2005-06-28 05:07:00,0.66593,0.66593,0.66592,0.66592,42200002.0
2005-06-28 05:08:00,0.66592,0.66594,0.6659,0.6659,71099999.0
2005-06-28 05:09:00,0.6659,0.66601,0.6659,0.66601,86900001.0
2005-06-28 05:10:00,0.66595,0.66595,0.66595,0.66595,54200000.0
2005-06-28 05:11:00,0.66594,0.66599,0.66594,0.66595,145599999.0
2005-06-28 05:12:00,0.66609,0.66609,0.66607,0.66607,25500000.0
2005-06-28 05:13:00,0.66611,0.66611,0.66592,0.66596,187300002.0
2005-06-28 05:14:00,0.66597,0.66605,0.66597,0.66605,133899996.0
2005-06-28 05:15:00,0.66607,0.66622,0.66607,0.66617,148100003.0
2005-06-28 05:16:00,0.66617,0.66622,0.66615,0.6662,167199997.0
2005-06-28 05:17:00,0.66615,0.66615,0.66613,0.66615,88500001.0
2005-06-28 05:18:00,0.66607,0.66611,0.66602,0.66602,153400001.0
2005-06-28 05:19:00,0.66604,0.66609,0.66604,0.66605,145499998.0
2005-06-28 05:20:00,0.66607,0.66607,0.66605,0.66607,35600000.0
2005-06-28 05:21:00,0.66608,0.66608,0.66608,0.66608,19900000.0
2005-06-28 05:22:00,0.66607,0.6661,0.66603,0.6661,120400002.0
2005-06-28 05:23:00,0.66608,0.66609,0.66607,0.66609,82400002.0
2005-06-28 05:24:00,0.66611,0.66615,0.66607,0.66607,177700000.0
2005-06-28 05:25:00,0.66611,0.66612,0.66611,0.66612,71300001.0
2005-06-28 05:26:00,0.66614,0.66619,0.6661,0.6661,141200001.0
2005-06-28 05:27:00,0.66611,0.66611,0.6661,0.6661,32099999.0
2005-06-28 05:28:00,0.66605,0.66606,0.666,0.66603,143999997.0
2005-06-28 05:29:00,0.66605,0.66605,0.666,0.66605,236299995.0
2005-06-28 05:30:00,0.66604,0.66607,0.666,0.666,93199998.0
2005-06-28 05:31:00,0.66602,0.66605,0.66602,0.66605,76800001.0
2005-06-28 05:32:00,0.66605,0.6661,0.66605,0.66607,316300009.0
2005-06-28 05:33:00,0.66598,0.66601,0.66591,0.66599,157199999.0
2005-06-28 05:34:00,0.66595,0.66603,0.66595,0.666,67099999.0
2005-06-28 05:35:00,0.66604,0.66604,0.66599,0.66604,62100000.0
2005-06-28 05:36:00,0.66601,0.66601,0.66599,0.66599,63799999.0
2005-06-28 05:37:00,0.66602,0.66602,0.66597,0.666,108299999.0
2005-06-28 05:38:00,0.66602,0.66603,0.66594,0.66603,167299997.0
2005-06-28 05:39:00,0.66598,0.66598,0.66594,0.66594,27700000.0
2005-06-28 05:40:00,0.666,0.66603,0.66599,0.666,148199997.0
2005-06-28 05:41:00,0.666,0.666,0.66597,0.666,104700003.0
2005-06-28 05:42:00,0.66595,0.66603,0.66595,0.66603,118899999.0
2005-06-28 05:43:00,0.666,0.666,0.66595,0.66597,120499997.0
2005-06-28 05:44:00,0.66604,0.66605,0.66596,0.66596,218200001.0
2005-06-28 05:45:00,0.66598,0.66603,0.66593,0.66593,110100001.0
2005-06-28 05:46:00,0.66596,0.66597,0.66595,0.66597,23000001.0
2005-06-28 05:47:00,0.66591,0.66603,0.66591,0.66603,266800000.0
2005-06-28 05:48:00,0.66603,0.66603,0.66603,0.66603,58299999.0
2005-06-28 05:49:00,0.66603,0.66603,0.66594,0.66595,186700001.0
2005-06-28 05:50:00,0.666,0.66603,0.666,0.666,20700000.0
2005-06-28 05:51:00,0.66603,0.66603,0.66595,0.666,121399999.0
2005-06-28 05:52:00,0.66598,0.66604,0.66594,0.66604,110999999.0
2005-06-28 05:53:00,0.66606,0.66606,0.66597,0.666,111900000.0
2005-06-28 05:54:00,0.66602,0.66605,0.66602,0.66602,103199998.0
2005-06-28 05:55:00,0.66603,0.66603,0.66597,0.66597,161400000.0
2005-06-28 05:56:00,0.66597,0.66602,0.66597,0.66602,80599999.0
2005-06-28 05:57:00,0.66594,0.66594,0.66589,0.6659,117699999.0
2005-06-28 05:58:00,0.66585,0.66593,0.66585,0.66593,91799999.0
2005-06-28 05:59:00,0.66588,0.66598,0.66588,0.66595,232099996.0
2005-06-28 06:00:00,0.66596,0.66598,0.66591,0.66592,102199998.0
2005-06-28 06:01:00,0.6659,0.66595,0.66589,0.66595,104100001.0
2005-06-28 06:02:00,0.66585,0.66587,0.66584,0.66587,55500000.0
2005-06-28 06:03:00,0.66586,0.66591,0.66586,0.66587,41700000.0
2005-06-28 06:04:00,0.66585,0.66587,0.66585,0.66587,39800000.0
2005-06-28 06:05:00,0.66585,0.66585,0.66581,0.66583,127699998.0
2005-06-28 06:06:00,0.66579,0.66588,0.66578,0.66586,94200001.0
2005-06-28 06:07:00,0.66589,0.66589,0.66582,0.66589,210700005.0
2005-06-28 06:08:00,0.66587,0.66589,0.66581,0.66585,217600000.0
2005-06-28 06:09:00,0.66586,0.66592,0.66586,0.66587,131799998.0
2005-06-28 06:10:00,0.6659,0.6659,0.6659,0.6659,30299999.0
2005-06-28 06:11:00,0.6659,0.6659,0.66584,0.66584,39100000.0
2005-06-28 06:12:00,0.66595,0.66595,0.66587,0.66588,108699997.0
2005-06-28 06:13:00,0.66585,0.66585,0.66578,0.66578,69299999.0
2005-06-28 06:14:00,0.66575,0.66583,0.66575,0.6658,241099998.0
2005-06-28 06:15:00,0.66575,0.66593,0.66569,0.66583,63099999.0
2005-06-28 06:16:00,0.6658,0.6658,0.66575,0.6658,162000000.0
2005-06-28 06:17:00,0.66577,0.66578,0.66572,0.66578,176699997.0
2005-06-28 06:18:00,0.66573,0.6658,0.6657,0.66576,159900001.0
2005-06-28 06:19:00,0.66574,0.6658,0.66568,0.66572,51000000.0
2005-06-28 06:20:00,0.66567,0.6657,0.66567,0.66568,111800003.0
2005-06-28 06:21:00,0.66574,0.66576,0.66574,0.66576,30300000.0
2005-06-28 06:22:00,0.66575,0.66575,0.6657,0.66574,216899998.0
2005-06-28 06:23:00,0.66571,0.66574,0.66566,0.66572,151899997.0
2005-06-28 06:24:00,0.66569,0.66576,0.66568,0.66574,104799998.0
2005-06-28 06:25:00,0.66578,0.66578,0.6657,0.66573,133299997.0
2005-06-28 06:26:00,0.66575,0.6658,0.66575,0.66577,102200001.0
2005-06-28 06:27:00,0.66577,0.66579,0.6657,0.6657,111199998.0
2005-06-28 06:28:00,0.66576,0.66582,0.66576,0.66578,115099999.0
2005-06-28 06:29:00,0.66582,0.66582,0.66573,0.66575,160599999.0
2005-06-28 06:30:00,0.66572,0.66577,0.66565,0.66577,153300001.0
2005-06-28 06:31:00,0.66575,0.66583,0.66575,0.66583,108300002.0
2005-06-28 06:32:00,0.6658,0.66588,0.66575,0.66588,123600002.0
2005-06-28 06:33:00,0.66589,0.6659,0.66585,0.66587,175600002.0
2005-06-28 06:34:00,0.66586,0.66587,0.66586,0.66587,16700000.0
2005-06-28 06:35:00,0.66587,0.66596,0.66587,0.66592,197600000.0
2005-06-28 06:36:00,0.66595,0.66595,0.66585,0.6659,103800000.0
2005-06-28 06:37:00,0.66597,0.66597,0.66588,0.66596,162399994.0
2005-06-28 06:38:00,0.66593,0.66602,0.66593,0.66597,170199996.0
2005-06-28 06:39:00,0.66597,0.66598,0.66594,0.66596,59900000.0
2005-06-28 06:40:00,0.66592,0.66597,0.6659,0.66597,129500002.0
2005-06-28 06:41:00,0.66593,0.66593,0.66593,0.66593,50300002.0
2005-06-28 06:42:00,0.6659,0.66594,0.6659,0.6659,89400002.0
2005-06-28 06:43:00,0.66588,0.66593,0.66588,0.66591,124700005.0
2005-06-28 06:44:00,0.66587,0.66587,0.66569,0.66573,187100000.0
2005-06-28 06:45:00,0.6658,0.6658,0.66565,0.66566,258900004.0
2005-06-28 06:46:00,0.6657,0.6658,0.6657,0.66572,110200000.0
2005-06-28 06:47:00,0.66572,0.66584,0.66572,0.66583,99300000.0
2005-06-28 06:48:00,0.66583,0.66586,0.66578,0.66578,171400000.0
2005-06-28 06:49:00,0.66583,0.66595,0.66579,0.66579,88700000.0
2005-06-28 06:50:00,0.66565,0.66567,0.66565,0.66567,16700000.0
2005-06-28 06:51:00,0.66568,0.66576,0.66568,0.6657,256799998.0
2005-06-28 06:52:00,0.6657,0.66593,0.6657,0.66586,186299999.0
2005-06-28 06:53:00,0.6658,0.6658,0.66563,0.66563,99800001.0
2005-06-28 06:54:00,0.66569,0.66584,0.66569,0.66573,171699998.0
2005-06-28 06:55:00,0.66572,0.66572,0.66564,0.6657,119400001.0
2005-06-28 06:56:00,0.66565,0.66572,0.66564,0.66564,106200001.0
2005-06-28 06:57:00,0.66563,0.66573,0.66563,0.66568,59099999.0
2005-06-28 06:58:00,0.66573,0.66576,0.66572,0.66572,39800001.0
2005-06-28 06:59:00,0.66572,0.66576,0.66572,0.66574,71700000.0
2005-06-28 07:00:00,0.6657,0.66575,0.6657,0.66575,124500000.0
2005-06-28 07:01:00,0.66572,0.66575,0.66572,0.66572,138800000.0
2005-06-28 07:02:00,0.66574,0.6658,0.66574,0.66577,167900001.0
2005-06-28 07:03:00,0.6658,0.66582,0.6658,0.66582,18400000.0
2005-06-28 07:04:00,0.66582,0.66584,0.66578,0.66578,176499997.0
2005-06-28 07:05:00,0.66586,0.66588,0.66585,0.66585,69300002.0
2005-06-28 07:06:00,0.66583,0.66583,0.66579,0.66579,68200002.0
2005-06-28 07:07:00,0.6658,0.66589,0.6658,0.66589,68799998.0
2005-06-28 07:08:00,0.66592,0.66593,0.66588,0.66588,72000001.0
2005-06-28 07:09:00,0.66589,0.66597,0.66589,0.66595,40300000.0
2005-06-28 07:10:00,0.66595,0.66602,0.66595,0.66597,151200001.0
2005-06-28 07:11:00,0.66597,0.666,0.66594,0.666,77100001.0
2005-06-28 07:12:00,0.66592,0.66592,0.66588,0.66592,42999999.0
2005-06-28 07:13:00,0.66595,0.66604,0.66595,0.666,158999999.0
2005-06-28 07:14:00,0.66599,0.666,0.66595,0.666,173099999.0
2005-06-28 07:15:00,0.66602,0.66604,0.66599,0.666,152699998.0
2005-06-28 07:16:00,0.66601,0.66604,0.66599,0.66604,106599997.0
2005-06-28 07:17:00,0.66601,0.66607,0.666,0.66607,27400000.0
2005-06-28 07:18:00,0.66609,0.66609,0.66602,0.66602,97400002.0
2005-06-28 07:19:00,0.66602,0.66609,0.66602,0.66609,135999998.0
2005-06-28 07:20:00,0.66605,0.66609,0.66601,0.66605,40400000.0
2005-06-28 07:21:00,0.66609,0.66609,0.66603,0.66603,120800002.0
2005-06-28 07:22:00,0.66605,0.66611,0.66605,0.66611,150100003.0
2005-06-28 07:23:00,0.66612,0.66612,0.66605,0.66607,271500000.0
2005-06-28 07:24:00,0.66607,0.6661,0.66607,0.6661,48400000.0
2005-06-28 07:25:00,0.66606,0.66607,0.66606,0.66607,9600000.0
2005-06-28 07:26:00,0.66605,0.66605,0.66603,0.66603,132100003.0
2005-06-28 07:27:00,0.66604,0.66607,0.66604,0.66606,100399998.0
2005-06-28 07:28:00,0.66611,0.66611,0.66607,0.66607,60600000.0
2005-06-28 07:29:00,0.66607,0.66607,0.66604,0.66606,70300002.0
2005-06-28 07:30:00,0.66604,0.66608,0.66602,0.66607,252699998.0
2005-06-28 07:31:00,0.6661,0.6661,0.666,0.666,64000000.0
2005-06-28 07:32:00,0.66598,0.66603,0.66598,0.66602,148099998.0
2005-06-28 07:33:00,0.66601,0.66604,0.66598,0.66598,68500000.0
2005-06-28 07:34:00,0.66597,0.6661,0.66597,0.66605,244799999.0
2005-06-28 07:35:00,0.66603,0.66603,0.66599,0.66602,132599997.0
2005-06-28 07:36:00,0.66601,0.66602,0.66601,0.66602,16800000.0
2005-06-28 07:37:00,0.666,0.66602,0.66594,0.666,222400002.0
2005-06-28 07:38:00,0.66599,0.66599,0.66587,0.66594,110400001.0
2005-06-28 07:39:00,0.66593,0.66599,0.66593,0.66596,63900002.0
2005-06-28 07:40:00,0.66602,0.66602,0.666,0.66601,151300001.0
2005-06-28 07:41:00,0.666,0.666,0.66595,0.66595,172399998.0
2005-06-28 07:42:00,0.66586,0.6659,0.66583,0.6659,218900004.0
2005-06-28 07:43:00,0.66585,0.66593,0.6658,0.6658,223799999.0
2005-06-28 07:44:00,0.66575,0.66581,0.66575,0.66578,68300000.0
2005-06-28 07:45:00,0.66582,0.6659,0.66582,0.66582,87099999.0
2005-06-28 07:46:00,0.6658,0.66588,0.6658,0.66583,96599999.0
2005-06-28 07:47:00,0.66592,0.66594,0.66588,0.6659,101599999.0
2005-06-28 07:48:00,0.66588,0.6659,0.66584,0.66588,57799999.0
2005-06-28 07:49:00,0.66589,0.66593,0.66589,0.66589,233600000.0
2005-06-28 07:50:00,0.66591,0.66597,0.66591,0.66592,152999997.0
2005-06-28 07:51:00,0.66585,0.66586,0.66577,0.66579,166000001.0
2005-06-28 07:52:00,0.66573,0.66573,0.66565,0.66569,77200000.0
2005-06-28 07:53:00,0.66573,0.66577,0.66567,0.66577,150200002.0
2005-06-28 07:54:00,0.66577,0.66577,0.66567,0.6657,63100001.0
2005-06-28 07:55:00,0.6658,0.6658,0.66572,0.66572,192400000.0
2005-06-28 07:56:00,0.6657,0.66573,0.66565,0.66567,108499999.0
2005-06-28 07:57:00,0.66563,0.66564,0.66559,0.66563,97199998.0
2005-06-28 07:58:00,0.66563,0.66571,0.66562,0.66562,132299998.0
2005-06-28 07:59:00,0.66562,0.66562,0.66555,0.66562,74800000.0
2005-06-28 08:00:00,0.66562,0.66583,0.66562,0.66573,138299998.0
2005-06-28 08:01:00,0.66572,0.66572,0.66562,0.66567,154600003.0
2005-06-28 08:02:00,0.66565,0.66578,0.66565,0.6657,236500001.0
2005-06-28 08:03:00,0.66571,0.66579,0.66563,0.66572,157399998.0
2005-06-28 08:04:00,0.66565,0.6657,0.66563,0.66566,147899998.0
2005-06-28 08:05:00,0.66562,0.66568,0.6656,0.66568,155099999.0
2005-06-28 08:06:00,0.66563,0.66568,0.66559,0.66568,106099999.0
2005-06-28 08:07:00,0.66567,0.66581,0.66565,0.66581,95100003.0
2005-06-28 08:08:00,0.66582,0.66584,0.6658,0.66584,192200000.0
2005-06-28 08:09:00,0.66582,0.66584,0.66577,0.66578,145299997.0
2005-06-28 08:10:00,0.66578,0.66578,0.66567,0.66567,89199998.0
2005-06-28 08:11:00,0.66554,0.66558,0.66552,0.66555,182899998.0
2005-06-28 08:12:00,0.6657,0.66577,0.6657,0.66575,114499997.0
2005-06-28 08:13:00,0.66569,0.66573,0.66562,0.66562,163999997.0
2005-06-28 08:14:00,0.66566,0.66566,0.66557,0.66566,183399995.0
2005-06-28 08:15:00,0.66557,0.66557,0.6654,0.6654,50200000.0
2005-06-28 08:16:00,0.66543,0.66546,0.66538,0.66542,190199999.0
2005-06-28 08:17:00,0.66538,0.6654,0.66528,0.6654,168599999.0
2005-06-28 08:18:00,0.66535,0.66536,0.6653,0.66536,158300001.0
2005-06-28 08:19:00,0.66543,0.66543,0.66526,0.6653,210000000.0
2005-06-28 08:20:00,0.66526,0.66526,0.66525,0.66525,125600001.0
2005-06-28 08:21:00,0.66518,0.66518,0.66509,0.66509,31000000.0
2005-06-28 08:22:00,0.6651,0.66511,0.66507,0.66508,175399999.0
2005-06-28 08:23:00,0.66509,0.6652,0.66503,0.66515,171399996.0
2005-06-28 08:24:00,0.6652,0.6653,0.6652,0.66525,241799992.0
2005-06-28 08:25:00,0.66523,0.66532,0.66523,0.66527,76300001.0
2005-06-28 08:26:00,0.66532,0.66532,0.66526,0.66526,14300000.0
2005-06-28 08:27:00,0.66531,0.66534,0.66526,0.66531,23600000.0
2005-06-28 08:28:00,0.66543,0.66553,0.66543,0.66543,229599994.0
2005-06-28 08:29:00,0.6654,0.66549,0.66535,0.66538,62800000.0
2005-06-28 08:30:00,0.66534,0.66538,0.6653,0.66532,62500000.0
2005-06-28 08:31:00,0.66528,0.6655,0.66528,0.66543,174899999.0
2005-06-28 08:32:00,0.66539,0.6655,0.66539,0.66546,78200001.0
2005-06-28 08:33:00,0.66547,0.66552,0.66545,0.66545,162699997.0
2005-06-28 08:34:00,0.66543,0.66548,0.66542,0.66546,24100000.0
2005-06-28 08:35:00,0.6654,0.6654,0.66535,0.66535,12800000.0
2005-06-28 08:36:00,0.66527,0.66528,0.66527,0.66527,83599998.0
2005-06-28 08:37:00,0.66528,0.6653,0.66522,0.6653,133699998.0
2005-06-28 08:38:00,0.6653,0.6653,0.66527,0.66528,153400000.0
2005-06-28 08:39:00,0.66524,0.66536,0.66523,0.66536,107399999.0
2005-06-28 08:40:00,0.66531,0.66531,0.66527,0.66527,125600001.0
2005-06-28 08:41:00,0.66521,0.66521,0.66518,0.66518,68600001.0
2005-06-28 08:42:00,0.6652,0.66528,0.6652,0.66522,200800001.0
2005-06-28 08:43:00,0.6652,0.66528,0.66513,0.66513,229399994.0
2005-06-28 08:44:00,0.66512,0.6652,0.6651,0.6652,99600000.0
2005-06-28 08:45:00,0.66517,0.66517,0.6651,0.66511,151999997.0
2005-06-28 08:46:00,0.66512,0.66515,0.6651,0.66512,123499999.0
2005-06-28 08:47:00,0.66505,0.66505,0.66496,0.66503,161900005.0
2005-06-28 08:48:00,0.665,0.665,0.66489,0.6649,170000000.0
2005-06-28 08:49:00,0.66497,0.66503,0.66496,0.66503,214599994.0
2005-06-28 08:50:00,0.66501,0.66501,0.66499,0.66499,19700000.0
2005-06-28 08:51:00,0.66488,0.66488,0.6648,0.66484,170400000.0
2005-06-28 08:52:00,0.66485,0.66493,0.66485,0.66493,63800001.0
2005-06-28 08:53:00,0.66493,0.66499,0.66493,0.66495,58300000.0
2005-06-28 08:54:00,0.66499,0.66507,0.66499,0.66503,105100001.0
2005-06-28 08:55:00,0.66507,0.66507,0.665,0.665,118700001.0
2005-06-28 08:56:00,0.66504,0.66514,0.66501,0.6651,159600001.0
2005-06-28 08:57:00,0.66516,0.66516,0.66516,0.66516,23900000.0
2005-06-28 08:58:00,0.66523,0.66527,0.6652,0.6652,213299999.0
2005-06-28 08:59:00,0.66517,0.66523,0.66511,0.66511,104000001.0
2005-06-28 09:00:00,0.66511,0.66511,0.66499,0.66503,181600003.0
2005-06-28 09:01:00,0.66507,0.6651,0.66502,0.66507,139900001.0
2005-06-28 09:02:00,0.66509,0.66509,0.665,0.665,119599998.0
2005-06-28 09:03:00,0.66498,0.66498,0.66489,0.66493,114899999.0
2005-06-28 09:04:00,0.66499,0.66507,0.66498,0.66507,158499998.0
2005-06-28 09:05:00,0.66511,0.66512,0.66504,0.66512,226799998.0
2005-06-28 09:06:00,0.66507,0.66514,0.66503,0.66514,161599997.0
2005-06-28 09:07:00,0.66519,0.66525,0.66512,0.66525,170100000.0
2005-06-28 09:08:00,0.66528,0.66532,0.66522,0.66522,231599998.0
2005-06-28 09:09:00,0.66523,0.66527,0.66515,0.66522,172300000.0
2005-06-28 09:10:00,0.66521,0.66536,0.66515,0.66536,75100002.0
2005-06-28 09:11:00,0.6653,0.6653,0.66515,0.66522,191200000.0
2005-06-28 09:12:00,0.66514,0.66514,0.66502,0.66502,88600000.0
2005-06-28 09:13:00,0.665,0.66503,0.66494,0.66498,96700000.0
2005-06-28 09:14:00,0.66501,0.66512,0.66501,0.66508,223400003.0
2005-06-28 09:15:00,0.66511,0.66519,0.66511,0.66513,71100000.0
2005-06-28 09:16:00,0.66505,0.66506,0.66498,0.66506,136000001.0
2005-06-28 09:17:00,0.66502,0.66509,0.665,0.66504,164199999.0
2005-06-28 09:18:00,0.66504,0.66508,0.66498,0.66508,112200002.0
2005-06-28 09:19:00,0.66505,0.66505,0.66492,0.665,185199999.0
2005-06-28 09:20:00,0.66498,0.66502,0.66495,0.665,99499999.0
2005-06-28 09:21:00,0.66503,0.66503,0.66495,0.66502,78400001.0
2005-06-28 09:22:00,0.66502,0.66504,0.66498,0.66504,147500001.0
2005-06-28 09:23:00,0.66504,0.66505,0.66499,0.66505,161200000.0
2005-06-28 09:24:00,0.66506,0.66507,0.665,0.66505,222100001.0
2005-06-28 09:25:00,0.66506,0.66509,0.66504,0.66505,80899998.0
2005-06-28 09:26:00,0.66503,0.66503,0.66492,0.66496,167999999.0
2005-06-28 09:27:00,0.66502,0.66507,0.66499,0.66499,161900001.0
2005-06-28 09:28:00,0.66495,0.66501,0.66495,0.66497,287500003.0
2005-06-28 09:29:00,0.66501,0.66504,0.66501,0.66504,47900001.0
2005-06-28 09:30:00,0.66501,0.66501,0.66492,0.66496,97400001.0
2005-06-28 09:31:00,0.6649,0.66501,0.6649,0.66501,122100001.0
2005-06-28 09:32:00,0.66498,0.66498,0.66492,0.66495,188599998.0
2005-06-28 09:33:00,0.66497,0.66501,0.66496,0.66498,142900005.0
2005-06-28 09:34:00,0.66495,0.66499,0.6649,0.66495,67200001.0
2005-06-28 09:35:00,0.66498,0.66503,0.66498,0.665,164700001.0
2005-06-28 09:36:00,0.66505,0.66512,0.66501,0.66503,93299998.0
2005-06-28 09:37:00,0.66513,0.6652,0.66513,0.66519,36100000.0
2005-06-28 09:38:00,0.66514,0.66514,0.66504,0.66513,174699994.0
2005-06-28 09:39:00,0.66511,0.66514,0.6651,0.66514,161499999.0
2005-06-28 09:40:00,0.66508,0.66508,0.66502,0.66506,151500001.0
2005-06-28 09:41:00,0.66508,0.66518,0.66506,0.66516,103800000.0
2005-06-28 09:42:00,0.66522,0.66522,0.6651,0.6652,255499993.0
2005-06-28 09:43:00,0.66517,0.66525,0.66514,0.66523,108799999.0
2005-06-28 09:44:00,0.66513,0.66514,0.66513,0.66514,52700000.0
2005-06-28 09:45:00,0.6651,0.66516,0.6651,0.66512,167800000.0
2005-06-28 09:46:00,0.66515,0.66515,0.66513,0.66515,24700000.0
2005-06-28 09:47:00,0.6652,0.6652,0.66518,0.66518,24500000.0
2005-06-28 09:48:00,0.66515,0.6652,0.66515,0.66517,110000001.0
2005-06-28 09:49:00,0.66518,0.66528,0.66516,0.66528,59200000.0
2005-06-28 09:50:00,0.66524,0.6653,0.66519,0.66524,197400002.0
2005-06-28 09:51:00,0.66522,0.66527,0.66518,0.66523,178999999.0
2005-06-28 09:52:00,0.66521,0.66523,0.6652,0.66522,107700003.0
2005-06-28 09:53:00,0.66523,0.66525,0.6652,0.66525,232800002.0
2005-06-28 09:54:00,0.66519,0.66531,0.66519,0.66531,155300001.0
2005-06-28 09:55:00,0.66529,0.66533,0.66523,0.66533,90800003.0
2005-06-28 09:56:00,0.66533,0.66533,0.66524,0.66524,53499999.0
2005-06-28 09:57:00,0.6652,0.66525,0.6652,0.66525,135799997.0
2005-06-28 09:58:00,0.66519,0.66522,0.66518,0.66521,94999997.0
2005-06-28 09:59:00,0.6652,0.66521,0.66512,0.6652,251600001.0
2005-06-28 10:00:00,0.66514,0.66522,0.66514,0.66521,94000000.0
2005-06-28 10:01:00,0.66513,0.66517,0.66513,0.66517,10800000.0
2005-06-28 10:02:00,0.66512,0.66515,0.66506,0.66508,93199999.0
2005-06-28 10:03:00,0.66505,0.66505,0.66497,0.66504,128900000.0
2005-06-28 10:04:00,0.66508,0.66508,0.66502,0.66505,108000000.0
2005-06-28 10:05:00,0.66502,0.66503,0.66499,0.665,88699999.0
2005-06-28 10:06:00,0.66492,0.66498,0.66492,0.66495,138100002.0
2005-06-28 10:07:00,0.6649,0.66497,0.6649,0.66495,103199999.0
2005-06-28 10:08:00,0.66496,0.665,0.66493,0.66497,97999998.0
2005-06-28 10:09:00,0.66495,0.66497,0.66494,0.66494,113900004.0
2005-06-28 10:10:00,0.66495,0.66495,0.66492,0.66495,47099999.0
2005-06-28 10:11:00,0.66492,0.66495,0.66492,0.66492,88500003.0
2005-06-28 10:12:00,0.66497,0.66498,0.66491,0.66491,110600002.0
2005-06-28 10:13:00,0.66495,0.66504,0.66495,0.66502,58000000.0
2005-06-28 10:14:00,0.665,0.665,0.66495,0.66495,61700001.0
2005-06-28 10:15:00,0.66496,0.66496,0.66482,0.6649,132399998.0
2005-06-28 10:16:00,0.66494,0.665,0.66494,0.66495,31299999.0
2005-06-28 10:17:00,0.66495,0.665,0.66491,0.66493,145700000.0
2005-06-28 10:18:00,0.66493,0.66499,0.66493,0.66499,149500000.0
2005-06-28 10:19:00,0.66504,0.66506,0.66499,0.66506,82300000.0
2005-06-28 10:20:00,0.66506,0.66506,0.66497,0.66506,145100002.0
2005-06-28 10:21:00,0.66499,0.66513,0.66499,0.66513,218399994.0
2005-06-28 10:22:00,0.66514,0.66517,0.66511,0.66515,153300000.0
2005-06-28 10:23:00,0.66514,0.66519,0.66511,0.66512,135700004.0
2005-06-28 10:24:00,0.66517,0.66523,0.66514,0.66514,222099996.0
2005-06-28 10:25:00,0.66515,0.66523,0.66515,0.66523,82200001.0
2005-06-28 10:26:00,0.66518,0.66523,0.66517,0.66517,183600000.0
2005-06-28 10:27:00,0.66517,0.66525,0.66512,0.66524,108500001.0
2005-06-28 10:28:00,0.66522,0.66527,0.66522,0.66525,227499995.0
2005-06-28 10:29:00,0.66528,0.66531,0.66521,0.66523,237599999.0
2005-06-28 10:30:00,0.66523,0.66528,0.66523,0.66526,48400000.0
2005-06-28 10:31:00,0.66519,0.6652,0.66516,0.6652,164500000.0
2005-06-28 10:32:00,0.66521,0.66531,0.66521,0.66523,120899999.0
2005-06-28 10:33:00,0.66522,0.66527,0.66521,0.66525,79000002.0
2005-06-28 10:34:00,0.66524,0.66524,0.66517,0.66518,118399999.0
2005-06-28 10:35:00,0.66521,0.6653,0.66515,0.6653,116600001.0
2005-06-28 10:36:00,0.66524,0.66524,0.66518,0.66521,132800002.0
2005-06-28 10:37:00,0.6652,0.6652,0.66517,0.6652,97199999.0
2005-06-28 10:38:00,0.66519,0.6652,0.66515,0.66519,61800001.0
2005-06-28 10:39:00,0.66517,0.6652,0.66513,0.6652,72600001.0
2005-06-28 10:40:00,0.66518,0.66525,0.66514,0.66517,187299995.0
2005-06-28 10:41:00,0.66513,0.66515,0.66505,0.66513,141299999.0
2005-06-28 10:42:00,0.66522,0.66537,0.66522,0.6653,136299998.0
2005-06-28 10:43:00,0.6654,0.66542,0.66531,0.66533,89300001.0
2005-06-28 10:44:00,0.66531,0.66536,0.66525,0.66532,153100000.0
2005-06-28 10:45:00,0.66532,0.66537,0.66523,0.66526,72500000.0
2005-06-28 10:46:00,0.66517,0.66531,0.66517,0.6653,196899996.0
2005-06-28 10:47:00,0.66533,0.66538,0.66527,0.66534,149900000.0
2005-06-28 10:48:00,0.66531,0.66531,0.66516,0.66518,188400000.0
2005-06-28 10:49:00,0.66519,0.6652,0.66517,0.6652,86099998.0
2005-06-28 10:50:00,0.66516,0.66521,0.66514,0.66515,135300000.0
2005-06-28 10:51:00,0.66515,0.66523,0.66515,0.66518,105099998.0
2005-06-28 10:52:00,0.66517,0.66519,0.66516,0.66516,116400001.0
2005-06-28 10:53:00,0.66517,0.66518,0.66513,0.66513,122099999.0
2005-06-28 10:54:00,0.66515,0.66515,0.6651,0.6651,117399999.0
2005-06-28 10:55:00,0.66512,0.66524,0.66496,0.66524,261800002.0
2005-06-28 10:56:00,0.66518,0.66522,0.6651,0.66517,165699998.0
2005-06-28 10:57:00,0.66511,0.66521,0.66511,0.66516,127900000.0
2005-06-28 10:58:00,0.66518,0.6652,0.66518,0.6652,31900000.0
2005-06-28 10:59:00,0.66517,0.66523,0.66516,0.66523,76400000.0
2005-06-28 11:00:00,0.66522,0.66528,0.66513,0.66513,172300003.0
2005-06-28 11:01:00,0.66518,0.66522,0.66514,0.66518,187200003.0
2005-06-28 11:02:00,0.66515,0.66515,0.66513,0.66513,32700001.0
2005-06-28 11:03:00,0.66518,0.66521,0.66518,0.6652,18400000.0
2005-06-28 11:04:00,0.66522,0.66531,0.6652,0.66531,96400002.0
2005-06-28 11:05:00,0.66526,0.6653,0.66516,0.66516,72800002.0
2005-06-28 11:06:00,0.66517,0.66518,0.66514,0.66516,157300002.0
2005-06-28 11:07:00,0.66513,0.66517,0.66502,0.66502,82499999.0
2005-06-28 11:08:00,0.66502,0.66505,0.66483,0.66488,195500003.0
2005-06-28 11:09:00,0.66489,0.66489,0.66483,0.66483,136299999.0
2005-06-28 11:10:00,0.66477,0.66481,0.66473,0.66478,145199997.0
2005-06-28 11:11:00,0.66478,0.66485,0.66478,0.66485,64800000.0
2005-06-28 11:12:00,0.66493,0.66494,0.66487,0.6649,231299997.0
2005-06-28 11:13:00,0.66489,0.66492,0.66487,0.6649,118700001.0
2005-06-28 11:14:00,0.66494,0.66495,0.66488,0.66492,153499996.0
2005-06-28 11:15:00,0.66498,0.66498,0.66491,0.66495,176499998.0
2005-06-28 11:16:00,0.66493,0.66493,0.66483,0.6649,182499999.0
2005-06-28 11:17:00,0.66489,0.66489,0.66483,0.66488,118300000.0
2005-06-28 11:18:00,0.66476,0.66491,0.66476,0.66491,175300001.0
2005-06-28 11:19:00,0.66492,0.66492,0.66481,0.66485,232999999.0
2005-06-28 11:20:00,0.6648,0.66483,0.66477,0.66479,62199998.0
2005-06-28 11:21:00,0.66485,0.66485,0.66478,0.6648,217199999.0
2005-06-28 11:22:00,0.66478,0.66478,0.66473,0.66475,114700001.0
2005-06-28 11:23:00,0.66476,0.66476,0.66458,0.66465,254700003.0
2005-06-28 11:24:00,0.66468,0.6647,0.66463,0.66469,150099999.0
2005-06-28 11:25:00,0.66466,0.6647,0.66465,0.6647,144600002.0
2005-06-28 11:26:00,0.66476,0.6648,0.66474,0.6648,203300003.0
2005-06-28 11:27:00,0.66476,0.66482,0.66476,0.6648,230099999.0
2005-06-28 11:28:00,0.66475,0.66475,0.6646,0.6646,233200005.0
2005-06-28 11:29:00,0.66451,0.66452,0.6644,0.6644,76600000.0
2005-06-28 11:30:00,0.66446,0.6645,0.66444,0.6645,240399997.0
2005-06-28 11:31:00,0.66444,0.66444,0.66437,0.66437,69100000.0
2005-06-28 11:32:00,0.66442,0.66447,0.66441,0.66446,219199994.0
2005-06-28 11:33:00,0.66442,0.66449,0.66437,0.66445,181400002.0
2005-06-28 11:34:00,0.66449,0.66454,0.66446,0.66448,156100003.0
2005-06-28 11:35:00,0.6645,0.66453,0.66443,0.66447,151600000.0
2005-06-28 11:36:00,0.66442,0.66445,0.66435,0.66435,140500001.0
2005-06-28 11:37:00,0.66441,0.66443,0.66436,0.66437,129000001.0
2005-06-28 11:38:00,0.66435,0.66442,0.66434,0.66436,193299997.0
2005-06-28 11:39:00,0.66437,0.66439,0.66421,0.66422,167900005.0
2005-06-28 11:40:00,0.66418,0.66425,0.66413,0.66415,121899999.0
2005-06-28 11:41:00,0.66407,0.66408,0.66407,0.66408,20700000.0
2005-06-28 11:42:00,0.66407,0.6642,0.66407,0.6642,206099994.0
2005-06-28 11:43:00,0.66424,0.66439,0.66424,0.66439,137999996.0
2005-06-28 11:44:00,0.66442,0.66443,0.66434,0.6644,141200004.0
2005-06-28 11:45:00,0.66443,0.66444,0.66436,0.66438,152199996.0
2005-06-28 11:46:00,0.66434,0.66441,0.66431,0.66431,105500002.0
2005-06-28 11:47:00,0.66434,0.66438,0.66433,0.66438,78499999.0
2005-06-28 11:48:00,0.66432,0.66433,0.66427,0.66431,64500001.0
2005-06-28 11:49:00,0.66427,0.6643,0.66422,0.6643,103100002.0
2005-06-28 11:50:00,0.66421,0.66432,0.66421,0.6643,79699997.0
2005-06-28 11:51:00,0.66431,0.66441,0.6643,0.6643,137699998.0
2005-06-28 11:52:00,0.66435,0.66438,0.66431,0.66438,102100001.0
2005-06-28 11:53:00,0.66437,0.66443,0.66434,0.66443,130200000.0
2005-06-28 11:54:00,0.66435,0.66437,0.66435,0.66435,77400001.0
2005-06-28 11:55:00,0.66442,0.6645,0.66439,0.66441,130800000.0
2005-06-28 11:56:00,0.66439,0.66444,0.66439,0.66442,139499999.0
2005-06-28 11:57:00,0.66444,0.66444,0.66442,0.66444,134899996.0
2005-06-28 11:58:00,0.6644,0.66443,0.66435,0.66437,143599996.0
2005-06-28 11:59:00,0.6644,0.66444,0.66437,0.66442,202100001.0
2005-06-28 12:00:00,0.66437,0.66444,0.66437,0.66441,283600002.0
2005-06-28 12:01:00,0.6644,0.6644,0.66428,0.6643,159500003.0
2005-06-28 12:02:00,0.66441,0.66441,0.66431,0.66435,199500001.0
2005-06-28 12:03:00,0.6644,0.6644,0.66435,0.66437,94300000.0
2005-06-28 12:04:00,0.66438,0.66439,0.66438,0.66439,52100002.0
2005-06-28 12:05:00,0.66442,0.66445,0.66442,0.66443,93499999.0
2005-06-28 12:06:00,0.66445,0.66453,0.66445,0.66453,150800002.0
2005-06-28 12:07:00,0.66453,0.66453,0.66445,0.66445,200800003.0
2005-06-28 12:08:00,0.66451,0.66453,0.66445,0.6645,278200000.0
2005-06-28 12:09:00,0.66443,0.6645,0.66441,0.66442,258999999.0
2005-06-28 12:10:00,0.66443,0.66445,0.66443,0.66445,111700004.0
2005-06-28 12:11:00,0.66438,0.66456,0.66438,0.66456,98300001.0
2005-06-28 12:12:00,0.66437,0.66455,0.66426,0.66449,289000000.0
2005-06-28 12:13:00,0.66452,0.66457,0.66452,0.66457,167099996.0
2005-06-28 12:14:00,0.66461,0.66465,0.66461,0.66462,111400001.0
2005-06-28 12:15:00,0.66457,0.66462,0.66451,0.66451,90900002.0
2005-06-28 12:16:00,0.6646,0.66466,0.66456,0.66466,194700003.0
2005-06-28 12:17:00,0.6647,0.6647,0.66458,0.66465,160499998.0
2005-06-28 12:18:00,0.6647,0.66479,0.6647,0.66472,122999999.0
2005-06-28 12:19:00,0.66472,0.66472,0.66463,0.66463,105500001.0
2005-06-28 12:20:00,0.66465,0.66465,0.66456,0.66465,149400000.0
2005-06-28 12:21:00,0.66468,0.66483,0.66468,0.66477,297599996.0
2005-06-28 12:22:00,0.6648,0.66484,0.6648,0.66484,82199999.0
2005-06-28 12:23:00,0.66483,0.66488,0.66478,0.66488,112800004.0
2005-06-28 12:24:00,0.66489,0.6649,0.66482,0.6649,83400002.0
2005-06-28 12:25:00,0.66488,0.66488,0.66482,0.66482,90199999.0
2005-06-28 12:26:00,0.66475,0.66476,0.66472,0.66472,83200000.0
2005-06-28 12:27:00,0.66472,0.66473,0.66467,0.66468,238400001.0
2005-06-28 12:28:00,0.6647,0.66475,0.6647,0.66472,205200001.0
2005-06-28 12:29:00,0.66476,0.6648,0.66474,0.6648,156500001.0
2005-06-28 12:30:00,0.66472,0.66477,0.66472,0.66477,142799996.0
2005-06-28 12:31:00,0.66477,0.66482,0.66477,0.66477,83500002.0
2005-06-28 12:32:00,0.66474,0.6648,0.66474,0.66475,116399996.0
2005-06-28 12:33:00,0.6648,0.66492,0.6648,0.6649,220999992.0
2005-06-28 12:34:00,0.66492,0.66495,0.66478,0.66485,123000001.0
2005-06-28 12:35:00,0.66479,0.66479,0.66479,0.66479,50300001.0
2005-06-28 12:36:00,0.66473,0.66473,0.66467,0.6647,109499998.0
2005-06-28 12:37:00,0.66472,0.66472,0.66465,0.66467,75400000.0
2005-06-28 12:38:00,0.66465,0.66472,0.66465,0.6647,122700001.0
2005-06-28 12:39:00,0.6648,0.6648,0.66472,0.66475,119000000.0
2005-06-28 12:40:00,0.66467,0.6647,0.66461,0.66461,172999997.0
2005-06-28 12:41:00,0.66453,0.66459,0.66452,0.66454,155299997.0
2005-06-28 12:42:00,0.66448,0.66459,0.66448,0.66455,159800000.0
2005-06-28 12:43:00,0.6645,0.66455,0.66445,0.6645,239399998.0
2005-06-28 12:44:00,0.66445,0.66451,0.66445,0.66448,62300000.0
2005-06-28 12:45:00,0.66451,0.66451,0.6644,0.66443,84600000.0
2005-06-28 12:46:00,0.66446,0.66448,0.66443,0.66443,157799997.0
2005-06-28 12:47:00,0.66443,0.66448,0.66443,0.66445,173500002.0
2005-06-28 12:48:00,0.66446,0.66448,0.66439,0.66443,104000001.0
2005-06-28 12:49:00,0.66441,0.6645,0.66441,0.66441,83799998.0
2005-06-28 12:50:00,0.66445,0.6645,0.66442,0.66442,214099999.0
2005-06-28 12:51:00,0.66443,0.6645,0.66443,0.66449,119600001.0
2005-06-28 12:52:00,0.66453,0.66454,0.66446,0.66446,186899997.0
2005-06-28 12:53:00,0.66452,0.66452,0.66443,0.66452,107799998.0
2005-06-28 12:54:00,0.66448,0.66455,0.66446,0.66455,36200001.0
2005-06-28 12:55:00,0.66453,0.66453,0.66449,0.66449,24299999.0
2005-06-28 12:56:00,0.66447,0.6645,0.66443,0.66443,43100000.0
2005-06-28 12:57:00,0.66442,0.66442,0.66435,0.66435,8000000.0
2005-06-28 12:58:00,0.66434,0.66438,0.6643,0.6643,94900000.0
2005-06-28 12:59:00,0.6643,0.66442,0.6643,0.66432,123200004.0
2005-06-28 13:00:00,0.66435,0.66443,0.66435,0.66438,146400001.0
2005-06-28 13:01:00,0.66443,0.66444,0.66441,0.66441,160999997.0
2005-06-28 13:02:00,0.66436,0.66442,0.66434,0.66437,247499998.0
2005-06-28 13:03:00,0.66439,0.66445,0.66436,0.66437,193300002.0
2005-06-28 13:04:00,0.66433,0.66435,0.66427,0.66435,202400004.0
2005-06-28 13:05:00,0.66432,0.66441,0.66432,0.66437,196299995.0
2005-06-28 13:06:00,0.66438,0.6644,0.6643,0.66437,278500001.0
2005-06-28 13:07:00,0.66437,0.66438,0.6643,0.66434,165299995.0
2005-06-28 13:08:00,0.66441,0.66441,0.66437,0.66437,55500000.0
2005-06-28 13:09:00,0.66447,0.66447,0.66422,0.66432,147499996.0
2005-06-28 13:10:00,0.66432,0.66435,0.66432,0.66435,73000000.0
2005-06-28 13:11:00,0.6644,0.6644,0.66432,0.66432,118700002.0
2005-06-28 13:12:00,0.66435,0.66435,0.66435,0.66435,13300000.0
2005-06-28 13:13:00,0.66433,0.66437,0.66426,0.6643,139999998.0
2005-06-28 13:14:00,0.66423,0.66428,0.66423,0.66428,105200000.0
2005-06-28 13:15:00,0.66425,0.66433,0.66423,0.66427,113200001.0
2005-06-28 13:16:00,0.66422,0.66427,0.6642,0.66427,167300002.0
2005-06-28 13:17:00,0.66433,0.66433,0.66425,0.6643,142300000.0
2005-06-28 13:18:00,0.66425,0.6643,0.66425,0.66427,167500002.0
2005-06-28 13:19:00,0.66422,0.66429,0.66422,0.66422,193299997.0
2005-06-28 13:20:00,0.66423,0.66428,0.66423,0.66423,180599997.0
2005-06-28 13:21:00,0.6642,0.66425,0.6642,0.66425,30800001.0
2005-06-28 13:22:00,0.6642,0.6642,0.6642,0.6642,4800000.0
2005-06-28 13:23:00,0.6642,0.66425,0.6642,0.66425,102099997.0
2005-06-28 13:24:00,0.66423,0.66431,0.66423,0.66431,134500005.0
2005-06-28 13:25:00,0.66432,0.66434,0.6643,0.6643,177400000.0
2005-06-28 13:26:00,0.66437,0.66443,0.66433,0.66443,44700001.0
2005-06-28 13:27:00,0.66447,0.66453,0.66445,0.6645,236500003.0
2005-06-28 13:28:00,0.66445,0.66453,0.66445,0.66447,89300000.0
2005-06-28 13:29:00,0.6645,0.6645,0.6645,0.6645,51000000.0
2005-06-28 13:30:00,0.66448,0.66448,0.66438,0.66442,129699998.0
2005-06-28 13:31:00,0.66443,0.66445,0.6644,0.66443,131400000.0
2005-06-28 13:32:00,0.66444,0.66447,0.66439,0.66446,159500002.0
2005-06-28 13:33:00,0.66441,0.66441,0.66437,0.66439,37400000.0
2005-06-28 13:34:00,0.66443,0.66443,0.66432,0.66436,153999997.0
2005-06-28 13:35:00,0.6643,0.66437,0.66427,0.66427,130699996.0
2005-06-28 13:36:00,0.66435,0.66435,0.66429,0.66432,142500001.0
2005-06-28 13:37:00,0.66434,0.66436,0.66427,0.66432,162299999.0
2005-06-28 13:38:00,0.66433,0.66436,0.66433,0.66436,8000000.0
2005-06-28 13:39:00,0.66442,0.66448,0.66442,0.66447,198599997.0
2005-06-28 13:40:00,0.66453,0.66453,0.66443,0.66452,95300000.0
2005-06-28 13:41:00,0.6645,0.6645,0.66449,0.66449,78099998.0
2005-06-28 13:42:00,0.66457,0.6646,0.66454,0.66454,199800002.0
2005-06-28 13:43:00,0.66448,0.66455,0.66448,0.66449,191399996.0
2005-06-28 13:44:00,0.66451,0.66455,0.66448,0.66448,81699999.0
2005-06-28 13:45:00,0.66448,0.66454,0.66447,0.66447,139000002.0
2005-06-28 13:46:00,0.66449,0.66453,0.66447,0.66447,141200000.0
2005-06-28 13:47:00,0.66449,0.66449,0.6644,0.6644,281300001.0
2005-06-28 13:48:00,0.66441,0.66441,0.66432,0.66437,195599996.0
2005-06-28 13:49:00,0.66441,0.66441,0.66429,0.66433,158800001.0
2005-06-28 13:50:00,0.66436,0.66441,0.66434,0.6644,209500002.0
2005-06-28 13:51:00,0.66437,0.66446,0.66437,0.66441,160400001.0
2005-06-28 13:52:00,0.66436,0.66442,0.66436,0.6644,140100003.0
2005-06-28 13:53:00,0.66446,0.66446,0.66435,0.6644,196800001.0
2005-06-28 13:54:00,0.66439,0.66442,0.66431,0.66438,109300000.0
2005-06-28 13:55:00,0.66437,0.66438,0.66434,0.66437,173400004.0
2005-06-28 13:56:00,0.66438,0.6644,0.66432,0.6644,202899998.0
2005-06-28 13:57:00,0.66434,0.66439,0.66434,0.66436,159200000.0
2005-06-28 13:58:00,0.66437,0.66443,0.66435,0.66443,61600001.0
2005-06-28 13:59:00,0.66436,0.66443,0.66435,0.66443,126000000.0
2005-06-28 14:00:00,0.6644,0.66442,0.66434,0.66442,166799999.0
2005-06-28 14:01:00,0.66439,0.66441,0.66428,0.66428,256099995.0
2005-06-28 14:02:00,0.6643,0.6644,0.6643,0.6644,47800000.0
2005-06-28 14:03:00,0.66436,0.66441,0.66435,0.66441,115100000.0
2005-06-28 14:04:00,0.66446,0.66448,0.66443,0.66445,213999999.0
2005-06-28 14:05:00,0.66443,0.66454,0.66443,0.6645,58300001.0
2005-06-28 14:06:00,0.66456,0.66456,0.66445,0.66446,390500002.0
2005-06-28 14:07:00,0.66443,0.66451,0.66438,0.66441,200600001.0
2005-06-28 14:08:00,0.66442,0.6645,0.66442,0.6645,127900000.0
2005-06-28 14:09:00,0.6645,0.66453,0.66445,0.6645,296099995.0
2005-06-28 14:10:00,0.66448,0.66453,0.66442,0.66453,123600000.0
2005-06-28 14:11:00,0.66453,0.66453,0.66444,0.66451,260600000.0
2005-06-28 14:12:00,0.66454,0.66454,0.66444,0.66444,64700000.0
2005-06-28 14:13:00,0.66443,0.66443,0.66434,0.66443,64600001.0
2005-06-28 14:14:00,0.66441,0.66453,0.66441,0.66453,44600000.0
2005-06-28 14:15:00,0.66446,0.66453,0.66445,0.66448,130199999.0
2005-06-28 14:16:00,0.66451,0.66453,0.66449,0.66449,86400000.0
2005-06-28 14:17:00,0.66448,0.66453,0.66448,0.66453,54199999.0
2005-06-28 14:18:00,0.66454,0.66455,0.66445,0.66454,148799999.0
2005-06-28 14:19:00,0.66457,0.66462,0.66454,0.66456,150000001.0
2005-06-28 14:20:00,0.66455,0.66463,0.66452,0.66454,131600003.0
2005-06-28 14:21:00,0.66455,0.66456,0.66448,0.66453,126999998.0
2005-06-28 14:22:00,0.66449,0.66458,0.66449,0.66458,237400002.0
2005-06-28 14:23:00,0.66458,0.6646,0.6645,0.66455,166799999.0
2005-06-28 14:24:00,0.6646,0.6646,0.66454,0.66455,88600001.0
2005-06-28 14:25:00,0.66454,0.66454,0.66447,0.66447,173099996.0
2005-06-28 14:26:00,0.66451,0.66455,0.66447,0.66454,163700001.0
2005-06-28 14:27:00,0.66457,0.66458,0.6645,0.66458,191499996.0
2005-06-28 14:28:00,0.6646,0.66464,0.66456,0.66456,158699996.0
2005-06-28 14:29:00,0.66464,0.66464,0.6646,0.66461,139099998.0
2005-06-28 14:30:00,0.66457,0.66468,0.66457,0.66461,93000003.0
2005-06-28 14:31:00,0.6646,0.66469,0.6646,0.66463,130400003.0
2005-06-28 14:32:00,0.66463,0.66467,0.66463,0.66463,49400000.0
2005-06-28 14:33:00,0.66462,0.66468,0.66462,0.66462,108600001.0
2005-06-28 14:34:00,0.66466,0.66466,0.66459,0.66459,45399999.0
2005-06-28 14:35:00,0.66459,0.66467,0.66459,0.66466,147000001.0
2005-06-28 14:36:00,0.66469,0.6647,0.66463,0.66468,159299999.0
2005-06-28 14:37:00,0.66465,0.66466,0.66458,0.66458,110899999.0
2005-06-28 14:38:00,0.66461,0.66463,0.66454,0.66455,186799998.0
2005-06-28 14:39:00,0.66452,0.66459,0.66451,0.66452,139100001.0
2005-06-28 14:40:00,0.66455,0.6646,0.66455,0.66458,182699998.0
2005-06-28 14:41:00,0.6646,0.6646,0.66457,0.66458,113900002.0
2005-06-28 14:42:00,0.66457,0.66457,0.66451,0.66457,137500001.0
2005-06-28 14:43:00,0.66465,0.66467,0.66464,0.66464,52900000.0
2005-06-28 14:44:00,0.66464,0.66469,0.66461,0.66468,103600001.0
2005-06-28 14:45:00,0.66474,0.66474,0.66468,0.66468,227899999.0
2005-06-28 14:46:00,0.66474,0.66475,0.66471,0.66472,167900001.0
2005-06-28 14:47:00,0.66463,0.66463,0.66461,0.66461,32800001.0
2005-06-28 14:48:00,0.66464,0.66468,0.66456,0.66465,196899997.0
2005-06-28 14:49:00,0.66468,0.6647,0.66465,0.6647,201600002.0
2005-06-28 14:50:00,0.66468,0.6647,0.66468,0.6647,41400002.0
2005-06-28 14:51:00,0.6646,0.66469,0.6646,0.66465,162999999.0
2005-06-28 14:52:00,0.66464,0.6647,0.6646,0.66465,99900003.0
2005-06-28 14:53:00,0.66473,0.66473,0.66459,0.66465,174399995.0
2005-06-28 14:54:00,0.66466,0.66466,0.66453,0.6646,120400003.0
2005-06-28 14:55:00,0.66465,0.66465,0.66457,0.6646,127599999.0
2005-06-28 14:56:00,0.66455,0.66457,0.6645,0.6645,103100002.0
2005-06-28 14:57:00,0.6645,0.66455,0.6645,0.66453,101199996.0
2005-06-28 14:58:00,0.66459,0.66459,0.66453,0.66455,113600000.0
2005-06-28 14:59:00,0.66451,0.66458,0.6645,0.66458,143500000.0
2005-06-28 15:00:00,0.66458,0.66463,0.66458,0.66458,97300001.0
2005-06-28 15:01:00,0.66461,0.66461,0.66453,0.66457,133400000.0
2005-06-28 15:02:00,0.66453,0.66453,0.66439,0.66439,106300000.0
2005-06-28 15:03:00,0.66437,0.6644,0.66418,0.66418,127799999.0
2005-06-28 15:04:00,0.66416,0.66423,0.66416,0.66417,252299995.0
2005-06-28 15:05:00,0.66414,0.66414,0.66411,0.66411,74999999.0
2005-06-28 15:06:00,0.66409,0.66412,0.66409,0.6641,102200000.0
2005-06-28 15:07:00,0.66415,0.66418,0.66413,0.66415,131500000.0
2005-06-28 15:08:00,0.66414,0.66417,0.6641,0.6641,212100002.0
2005-06-28 15:09:00,0.66413,0.66415,0.6641,0.6641,74199999.0
2005-06-28 15:10:00,0.66415,0.66423,0.66413,0.66413,41800000.0
2005-06-28 15:11:00,0.66416,0.66418,0.66405,0.66412,292400001.0
2005-06-28 15:12:00,0.66408,0.66408,0.66401,0.66408,100399998.0
2005-06-28 15:13:00,0.66407,0.6641,0.66399,0.66399,197800000.0
2005-06-28 15:14:00,0.66405,0.66417,0.66405,0.66412,67099999.0
2005-06-28 15:15:00,0.66401,0.66411,0.664,0.66411,130399998.0
2005-06-28 15:16:00,0.6641,0.66414,0.66408,0.66412,73300001.0
2005-06-28 15:17:00,0.66416,0.6642,0.66415,0.6642,154800000.0
2005-06-28 15:18:00,0.66416,0.66422,0.66415,0.6642,96500000.0
2005-06-28 15:19:00,0.66415,0.66419,0.66415,0.66417,138799998.0
2005-06-28 15:20:00,0.66425,0.66432,0.66425,0.66427,102700000.0
2005-06-28 15:21:00,0.66424,0.66424,0.66421,0.66421,73400001.0
2005-06-28 15:22:00,0.66416,0.66416,0.66411,0.66416,246100002.0
2005-06-28 15:23:00,0.66409,0.66421,0.66409,0.66421,163699993.0
2005-06-28 15:24:00,0.66422,0.66425,0.6642,0.66425,129099996.0
2005-06-28 15:25:00,0.66422,0.66435,0.66422,0.66425,197999999.0
2005-06-28 15:26:00,0.66435,0.66436,0.66427,0.66431,151000002.0
2005-06-28 15:27:00,0.66427,0.66429,0.66424,0.66424,58500000.0
2005-06-28 15:28:00,0.66425,0.66429,0.66423,0.66429,96700001.0
2005-06-28 15:29:00,0.66438,0.66438,0.66428,0.66432,90200001.0
2005-06-28 15:30:00,0.66427,0.66431,0.66427,0.66431,149100001.0
2005-06-28 15:31:00,0.6643,0.6643,0.66426,0.66429,64600001.0
2005-06-28 15:32:00,0.66425,0.6643,0.66421,0.6643,64000001.0
2005-06-28 15:33:00,0.66426,0.66432,0.66426,0.66428,91500000.0
2005-06-28 15:34:00,0.66434,0.66436,0.66428,0.66428,212600001.0
2005-06-28 15:35:00,0.6644,0.6644,0.66432,0.66435,186000003.0
2005-06-28 15:36:00,0.66432,0.66436,0.6643,0.66435,189400000.0
2005-06-28 15:37:00,0.66431,0.66436,0.6643,0.6643,133300002.0
2005-06-28 15:38:00,0.66432,0.66432,0.66423,0.66429,26600000.0
2005-06-28 15:39:00,0.66427,0.66428,0.66425,0.66427,139600000.0
2005-06-28 15:40:00,0.66431,0.66431,0.66422,0.66429,100800002.0
2005-06-28 15:41:00,0.66424,0.6643,0.66423,0.66426,122599999.0
2005-06-28 15:42:00,0.66428,0.66432,0.66424,0.66432,176799998.0
2005-06-28 15:43:00,0.66427,0.66427,0.66424,0.66427,68000002.0
2005-06-28 15:44:00,0.66426,0.66436,0.66426,0.66432,122999998.0
2005-06-28 15:45:00,0.66436,0.66438,0.66427,0.66432,181500002.0
2005-06-28 15:46:00,0.66436,0.66438,0.66432,0.66435,165800003.0
2005-06-28 15:47:00,0.66441,0.66443,0.66433,0.66441,114000002.0
2005-06-28 15:48:00,0.66447,0.66447,0.66438,0.66438,97099999.0
2005-06-28 15:49:00,0.6644,0.66455,0.66438,0.66451,116199999.0
2005-06-28 15:50:00,0.66452,0.66457,0.66449,0.66451,182700000.0
2005-06-28 15:51:00,0.66461,0.66461,0.66452,0.66458,105299999.0
2005-06-28 15:52:00,0.66457,0.6646,0.66456,0.66456,70700002.0
2005-06-28 15:53:00,0.6646,0.66468,0.6646,0.66465,84500002.0
2005-06-28 15:54:00,0.66472,0.66476,0.66471,0.66472,132899998.0
2005-06-28 15:55:00,0.66473,0.66481,0.66473,0.6648,90700001.0
2005-06-28 15:56:00,0.66483,0.66483,0.66474,0.66475,46300000.0
2005-06-28 15:57:00,0.6647,0.66477,0.66467,0.66477,255099995.0
2005-06-28 15:58:00,0.66473,0.66477,0.66473,0.66477,35100001.0
2005-06-28 15:59:00,0.66471,0.66473,0.66468,0.66473,114400000.0
2005-06-28 16:00:00,0.66475,0.66482,0.66463,0.66468,158400002.0
2005-06-28 16:01:00,0.66469,0.66474,0.66455,0.66455,172800000.0
2005-06-28 16:02:00,0.66451,0.6648,0.66448,0.6648,129500000.0
2005-06-28 16:03:00,0.66487,0.66488,0.66472,0.66472,74600002.0
2005-06-28 16:04:00,0.66465,0.66467,0.66449,0.66459,157599998.0
2005-06-28 16:05:00,0.66462,0.6647,0.66455,0.66461,91400001.0
2005-06-28 16:06:00,0.66467,0.66479,0.66465,0.66478,177999995.0
2005-06-28 16:07:00,0.66478,0.66486,0.66473,0.66486,75400000.0
2005-06-28 16:08:00,0.66482,0.66486,0.6648,0.66486,170899997.0
2005-06-28 16:09:00,0.66477,0.66477,0.66473,0.66473,38999999.0
2005-06-28 16:10:00,0.66461,0.66461,0.66448,0.66448,114800003.0
2005-06-28 16:11:00,0.66449,0.66458,0.66448,0.66458,46299998.0
2005-06-28 16:12:00,0.66462,0.66467,0.66456,0.66458,115599999.0
2005-06-28 16:13:00,0.66457,0.66461,0.6645,0.66455,170300001.0
2005-06-28 16:14:00,0.66462,0.66467,0.6646,0.66466,142799999.0
2005-06-28 16:15:00,0.66461,0.66467,0.66461,0.66463,70900001.0
2005-06-28 16:16:00,0.66462,0.66466,0.66458,0.66464,221500004.0
2005-06-28 16:17:00,0.66463,0.66471,0.66463,0.66468,175200003.0
2005-06-28 16:18:00,0.66465,0.66468,0.66458,0.66468,86700001.0
2005-06-28 16:19:00,0.6647,0.66481,0.6647,0.66481,155599997.0
2005-06-28 16:20:00,0.6648,0.6648,0.66478,0.6648,135100000.0
2005-06-28 16:21:00,0.66483,0.66486,0.6648,0.6648,78600000.0
2005-06-28 16:22:00,0.66482,0.66482,0.66475,0.66475,73600003.0
2005-06-28 16:23:00,0.66478,0.66482,0.66476,0.66481,245900002.0
2005-06-28 16:24:00,0.66475,0.66477,0.66469,0.66469,257799995.0
2005-06-28 16:25:00,0.66463,0.6647,0.66461,0.66465,118600000.0
2005-06-28 16:26:00,0.66455,0.66455,0.66443,0.66445,26400000.0
2005-06-28 16:27:00,0.66443,0.66443,0.6643,0.66432,167000001.0
2005-06-28 16:28:00,0.66436,0.66449,0.66436,0.66445,126599998.0
2005-06-28 16:29:00,0.66444,0.66445,0.6644,0.6644,233799993.0
2005-06-28 16:30:00,0.66439,0.66439,0.66432,0.66436,104300000.0
2005-06-28 16:31:00,0.66431,0.66435,0.66428,0.66435,141499998.0
2005-06-28 16:32:00,0.66436,0.66436,0.66429,0.66433,53000001.0
2005-06-28 16:33:00,0.66424,0.66438,0.66424,0.66438,89300000.0
2005-06-28 16:34:00,0.66435,0.6644,0.66428,0.66433,313000008.0
2005-06-28 16:35:00,0.6644,0.6644,0.66433,0.66437,117300000.0
2005-06-28 16:36:00,0.66434,0.66444,0.66434,0.6644,83999998.0
2005-06-28 16:37:00,0.66438,0.66442,0.66428,0.66434,89199999.0
2005-06-28 16:38:00,0.66441,0.66448,0.66441,0.66447,236999996.0
2005-06-28 16:39:00,0.66451,0.66453,0.66444,0.6645,235799998.0
2005-06-28 16:40:00,0.6645,0.66462,0.66447,0.6646,145699994.0
2005-06-28 16:41:00,0.66455,0.66462,0.66451,0.66462,199000000.0
2005-06-28 16:42:00,0.66463,0.66479,0.66463,0.66479,27900000.0
2005-06-28 16:43:00,0.66474,0.66486,0.66474,0.66486,190400000.0
2005-06-28 16:44:00,0.66483,0.66484,0.66475,0.66484,138399996.0
2005-06-28 16:45:00,0.66478,0.66489,0.66477,0.66478,145100000.0
2005-06-28 16:46:00,0.66477,0.66477,0.66457,0.66457,273699996.0
2005-06-28 16:47:00,0.66456,0.66465,0.66456,0.66459,68000000.0
2005-06-28 16:48:00,0.66462,0.66475,0.66462,0.66467,163000002.0
2005-06-28 16:49:00,0.66464,0.66471,0.6646,0.6646,211800005.0
2005-06-28 16:50:00,0.66463,0.66466,0.66457,0.66463,46800000.0
2005-06-28 16:51:00,0.66468,0.66468,0.66465,0.66465,101400002.0
2005-06-28 16:52:00,0.66463,0.66468,0.66456,0.66466,42100000.0
2005-06-28 16:53:00,0.66468,0.66468,0.6646,0.66461,108200003.0
2005-06-28 16:54:00,0.66457,0.66457,0.66451,0.66451,111899998.0
2005-06-28 16:55:00,0.66453,0.66458,0.66451,0.66458,93900000.0
2005-06-28 16:56:00,0.66453,0.66464,0.66453,0.66464,110400000.0
2005-06-28 16:57:00,0.66465,0.66465,0.66458,0.66463,243800000.0
2005-06-28 16:58:00,0.66454,0.66456,0.66452,0.66452,168099997.0
2005-06-28 16:59:00,0.66447,0.66453,0.66446,0.66447,116800001.0
2005-06-28 17:00:00,0.66455,0.66463,0.66455,0.66458,164999998.0
2005-06-28 17:01:00,0.66461,0.66461,0.66456,0.66456,118600002.0
2005-06-28 17:02:00,0.66452,0.66458,0.66451,0.66458,262199999.0
2005-06-28 17:03:00,0.66458,0.6646,0.66454,0.66455,147299997.0
2005-06-28 17:04:00,0.66463,0.66473,0.66463,0.66467,88999998.0
2005-06-28 17:05:00,0.6646,0.66468,0.6646,0.66468,143300002.0
2005-06-28 17:06:00,0.66465,0.66465,0.66457,0.66457,77399999.0
2005-06-28 17:07:00,0.66454,0.6646,0.66451,0.6646,154799999.0
2005-06-28 17:08:00,0.66454,0.66456,0.66449,0.66449,126300000.0
2005-06-28 17:09:00,0.66452,0.66456,0.66448,0.66448,53600000.0
2005-06-28 17:10:00,0.66451,0.66452,0.66444,0.66452,143399995.0
2005-06-28 17:11:00,0.66452,0.66462,0.66451,0.66462,68500001.0
2005-06-28 17:12:00,0.66463,0.66463,0.66455,0.6646,80200002.0
2005-06-28 17:13:00,0.66456,0.6646,0.66447,0.66457,242700002.0
2005-06-28 17:14:00,0.66461,0.66471,0.66461,0.66467,113399998.0
2005-06-28 17:15:00,0.66467,0.66474,0.66463,0.66468,170399998.0
2005-06-28 17:16:00,0.66468,0.66468,0.66459,0.66465,207200000.0
2005-06-28 17:17:00,0.66467,0.66473,0.66467,0.66468,158900002.0
2005-06-28 17:18:00,0.66475,0.66475,0.66473,0.66475,203700000.0
2005-06-28 17:19:00,0.66474,0.6648,0.66471,0.66475,101399998.0
2005-06-28 17:20:00,0.66474,0.66474,0.66462,0.66462,87000001.0
2005-06-28 17:21:00,0.66468,0.66468,0.66455,0.66455,178000000.0
2005-06-28 17:22:00,0.66456,0.66458,0.66454,0.66454,191700007.0
2005-06-28 17:23:00,0.66454,0.66456,0.66445,0.66445,127700000.0
2005-06-28 17:24:00,0.6645,0.66451,0.66447,0.66451,153999998.0
2005-06-28 17:25:00,0.66451,0.66459,0.66446,0.66459,123800002.0
2005-06-28 17:26:00,0.66459,0.66462,0.66456,0.66457,160000001.0
2005-06-28 17:27:00,0.66457,0.66458,0.66452,0.66452,89100001.0
2005-06-28 17:28:00,0.66457,0.66457,0.66455,0.66456,150300001.0
2005-06-28 17:29:00,0.66459,0.66459,0.66456,0.66456,48900002.0
2005-06-28 17:30:00,0.66465,0.66468,0.66461,0.66468,189999999.0
2005-06-28 17:31:00,0.66469,0.66474,0.66469,0.66473,107699999.0
2005-06-28 17:32:00,0.6647,0.66475,0.66467,0.66467,76800000.0
2005-06-28 17:33:00,0.66464,0.66471,0.6646,0.66463,250799998.0
2005-06-28 17:34:00,0.66464,0.6647,0.66462,0.66467,199100006.0
2005-06-28 17:35:00,0.66468,0.66468,0.66459,0.66461,221600005.0
2005-06-28 17:36:00,0.66458,0.66461,0.66455,0.66458,148300001.0
2005-06-28 17:37:00,0.66456,0.66456,0.6645,0.66452,184300001.0
2005-06-28 17:38:00,0.66448,0.66448,0.66447,0.66447,21300000.0
2005-06-28 17:39:00,0.66446,0.66448,0.66446,0.66446,94500001.0
2005-06-28 17:40:00,0.66447,0.66455,0.66447,0.66455,62800001.0
2005-06-28 17:41:00,0.66462,0.66468,0.66459,0.66465,100900000.0
2005-06-28 17:42:00,0.66456,0.66469,0.66456,0.6646,100000002.0
2005-06-28 17:43:00,0.66466,0.66467,0.66462,0.66463,108900002.0
2005-06-28 17:44:00,0.6646,0.6647,0.6646,0.6647,91399999.0
2005-06-28 17:45:00,0.66471,0.66473,0.66469,0.66469,159600002.0
2005-06-28 17:46:00,0.6647,0.6647,0.6647,0.6647,48699999.0
2005-06-28 17:47:00,0.66468,0.66472,0.66468,0.6647,208900002.0
2005-06-28 17:48:00,0.66475,0.66475,0.66472,0.66472,20800000.0
2005-06-28 17:49:00,0.66473,0.66477,0.66473,0.66477,73600000.0
2005-06-28 17:50:00,0.66473,0.66478,0.66473,0.66478,88500000.0
2005-06-28 17:51:00,0.6648,0.66483,0.6648,0.66483,25500001.0
2005-06-28 17:52:00,0.66492,0.66493,0.66484,0.66489,71200000.0
2005-06-28 17:53:00,0.6649,0.66493,0.6649,0.66492,101500000.0
2005-06-28 17:54:00,0.66495,0.66495,0.66491,0.66494,78699999.0
2005-06-28 17:55:00,0.66488,0.6649,0.66488,0.6649,54299999.0
2005-06-28 17:56:00,0.66487,0.66488,0.66484,0.66484,95900001.0
2005-06-28 17:57:00,0.66485,0.66489,0.66483,0.66487,143599998.0
2005-06-28 17:58:00,0.66487,0.66487,0.6648,0.66482,119800001.0
2005-06-28 17:59:00,0.66487,0.66501,0.66487,0.665,152900003.0
2005-06-28 18:00:00,0.66496,0.66496,0.66484,0.66494,90799998.0
2005-06-28 18:01:00,0.66496,0.66496,0.66483,0.66483,1573399997.0
2005-06-28 18:02:00,0.66483,0.66488,0.6648,0.6648,1313399994.0
2005-06-28 18:03:00,0.6648,0.66488,0.66477,0.66488,1763799998.0
2005-06-28 18:04:00,0.66488,0.66497,0.66487,0.6649,771400008.0
2005-06-28 18:05:00,0.66482,0.66483,0.66475,0.66479,1190899994.0
2005-06-28 18:06:00,0.66476,0.66478,0.6647,0.66473,1727799997.0
2005-06-28 18:07:00,0.6647,0.66476,0.66461,0.66475,1946200004.0
2005-06-28 18:08:00,0.6646,0.6647,0.6646,0.6646,1139600000.0
2005-06-28 18:09:00,0.66472,0.66477,0.66466,0.66476,1139600000.0
2005-06-28 18:10:00,0.66475,0.66483,0.6647,0.6648,1061199996.0
2005-06-28 18:11:00,0.66473,0.66478,0.66466,0.66466,1104499990.0
2005-06-28 18:12:00,0.6646,0.66463,0.66455,0.66455,790099992.0
2005-06-28 18:13:00,0.66457,0.6646,0.66454,0.66457,885499995.0
2005-06-28 18:14:00,0.66454,0.66456,0.66445,0.66454,1845499996.0
2005-06-28 18:15:00,0.66456,0.66456,0.66447,0.66453,1841199997.0
2005-06-28 18:16:00,0.6645,0.66454,0.66442,0.66442,1194500006.0
2005-06-28 18:17:00,0.66442,0.66443,0.66438,0.66439,733099991.0
2005-06-28 18:18:00,0.6644,0.66448,0.66439,0.66448,897400001.0
2005-06-28 18:19:00,0.66449,0.6645,0.6644,0.66443,840800000.0
2005-06-28 18:20:00,0.66445,0.66448,0.66443,0.66448,784800000.0
2005-06-28 18:21:00,0.66445,0.66453,0.66442,0.66449,1061199999.0
2005-06-28 18:22:00,0.66452,0.66455,0.66443,0.6645,912800000.0
2005-06-28 18:23:00,0.6645,0.66456,0.66442,0.66456,1346299997.0
2005-06-28 18:24:00,0.6645,0.6646,0.6645,0.66452,1040800000.0
2005-06-28 18:25:00,0.6645,0.66456,0.66437,0.66442,908900001.0
2005-06-28 18:26:00,0.66445,0.66447,0.66439,0.66445,1110699988.0
2005-06-28 18:27:00,0.66446,0.66452,0.66441,0.66445,530699999.0
2005-06-28 18:28:00,0.66443,0.66446,0.66437,0.66446,521400001.0
2005-06-28 18:29:00,0.66445,0.66447,0.6644,0.66445,914800003.0
2005-06-28 18:30:00,0.66446,0.66451,0.66444,0.66449,920100011.0
2005-06-28 18:31:00,0.66445,0.66452,0.66443,0.66448,451000003.0
2005-06-28 18:32:00,0.6645,0.6645,0.6644,0.66445,626300004.0
2005-06-28 18:33:00,0.66446,0.66448,0.66438,0.66445,984900004.0
2005-06-28 18:34:00,0.66443,0.66446,0.66438,0.66444,1072299994.0
2005-06-28 18:35:00,0.6644,0.66448,0.6644,0.66443,291200003.0
2005-06-28 18:36:00,0.6644,0.66445,0.66439,0.66445,149200002.0
2005-06-28 18:37:00,0.66446,0.66458,0.66445,0.66458,367099998.0
2005-06-28 18:38:00,0.66456,0.66464,0.66442,0.66464,261700002.0
2005-06-28 18:39:00,0.66469,0.66469,0.66463,0.66468,389299999.0
2005-06-28 18:40:00,0.66468,0.66468,0.66457,0.66458,405999994.0
2005-06-28 18:41:00,0.66453,0.66463,0.66453,0.66463,702399995.0
2005-06-28 18:42:00,0.66463,0.6647,0.6646,0.66465,522799999.0
2005-06-28 18:43:00,0.66457,0.66463,0.66455,0.66455,390399999.0
2005-06-28 18:44:00,0.66451,0.66459,0.66445,0.66445,592100000.0
2005-06-28 18:45:00,0.66443,0.66454,0.6644,0.66445,450799997.0
2005-06-28 18:46:00,0.66452,0.66453,0.66447,0.66453,239599996.0
2005-06-28 18:47:00,0.66454,0.66456,0.66449,0.66451,150900001.0
2005-06-28 18:48:00,0.66447,0.66453,0.66441,0.66453,272199996.0
2005-06-28 18:49:00,0.66451,0.6646,0.66448,0.66452,176300003.0
2005-06-28 18:50:00,0.66445,0.66453,0.66445,0.66453,162300000.0
2005-06-28 18:51:00,0.66453,0.66454,0.66445,0.6645,335200001.0
2005-06-28 18:52:00,0.66451,0.66451,0.66444,0.66445,409199995.0
2005-06-28 18:53:00,0.66448,0.66459,0.66447,0.66447,801600002.0
2005-06-28 18:54:00,0.66451,0.66455,0.66445,0.66455,245300001.0
2005-06-28 18:55:00,0.66452,0.66455,0.66447,0.66452,609300003.0
2005-06-28 18:56:00,0.66453,0.66456,0.66449,0.66449,412400001.0
2005-06-28 18:57:00,0.6645,0.66451,0.66445,0.66448,383600002.0
2005-06-28 18:58:00,0.66445,0.66451,0.66442,0.66444,1012599992.0
2005-06-28 18:59:00,0.66441,0.66453,0.66441,0.6645,784700001.0
2005-06-28 19:00:00,0.6645,0.66455,0.66446,0.66447,475000006.0
2005-06-28 19:01:00,0.66446,0.66448,0.6644,0.6644,245000000.0
2005-06-28 19:02:00,0.66449,0.66449,0.66441,0.66448,463299998.0
2005-06-28 19:03:00,0.66447,0.66457,0.66446,0.6645,539299998.0
2005-06-28 19:04:00,0.66455,0.6646,0.66451,0.66455,589599994.0
2005-06-28 19:05:00,0.66451,0.66452,0.6644,0.66452,507399999.0
2005-06-28 19:06:00,0.66443,0.6645,0.66442,0.66442,804800002.0
2005-06-28 19:07:00,0.66447,0.66449,0.6644,0.66442,277099998.0
2005-06-28 19:08:00,0.6645,0.66453,0.66442,0.66442,1061500001.0
2005-06-28 19:09:00,0.6644,0.66449,0.6644,0.66448,567599992.0
2005-06-28 19:10:00,0.66448,0.66448,0.6644,0.66445,336400000.0
2005-06-28 19:11:00,0.66442,0.66448,0.6644,0.66448,193799999.0
2005-06-28 19:12:00,0.66445,0.6645,0.66436,0.66436,104800000.0
2005-06-28 19:13:00,0.66435,0.66451,0.66435,0.66442,392700002.0
2005-06-28 19:14:00,0.66443,0.66448,0.66441,0.66447,329500000.0
2005-06-28 19:15:00,0.66445,0.6646,0.66443,0.66443,477100001.0
2005-06-28 19:16:00,0.66443,0.66457,0.66443,0.66446,137399999.0
2005-06-28 19:17:00,0.66448,0.66461,0.66448,0.6645,338300001.0
2005-06-28 19:18:00,0.66446,0.66447,0.66433,0.66433,145299999.0
2005-06-28 19:19:00,0.66435,0.66444,0.66431,0.66435,382999993.0
2005-06-28 19:20:00,0.66432,0.66435,0.66432,0.66432,305600002.0
2005-06-28 19:21:00,0.66432,0.66443,0.66432,0.66438,277699998.0
2005-06-28 19:22:00,0.66441,0.66445,0.66439,0.66444,292200003.0
2005-06-28 19:23:00,0.66442,0.66442,0.66436,0.66436,326900000.0
2005-06-28 19:24:00,0.66434,0.66434,0.66427,0.66433,210600003.0
2005-06-28 19:25:00,0.66428,0.66432,0.66422,0.66427,111100001.0
2005-06-28 19:26:00,0.66426,0.66426,0.66418,0.66421,594099998.0
2005-06-28 19:27:00,0.66422,0.66425,0.6642,0.66425,850599997.0
2005-06-28 19:28:00,0.66422,0.66427,0.66417,0.66427,358300000.0
2005-06-28 19:29:00,0.66427,0.66435,0.66426,0.6643,500499998.0
2005-06-28 19:30:00,0.66431,0.66431,0.66423,0.66423,630099997.0
2005-06-28 19:31:00,0.66422,0.6643,0.66421,0.66428,662500000.0
2005-06-28 19:32:00,0.66427,0.6643,0.66426,0.66427,432100005.0
2005-06-28 19:33:00,0.66424,0.66431,0.66424,0.66428,262599999.0
2005-06-28 19:34:00,0.66432,0.66436,0.6643,0.6643,412900008.0
2005-06-28 19:35:00,0.66434,0.66436,0.66428,0.6643,457800001.0
2005-06-28 19:36:00,0.66435,0.66436,0.66429,0.66435,584000000.0
2005-06-28 19:37:00,0.66436,0.66444,0.66434,0.66444,287400000.0
2005-06-28 19:38:00,0.66442,0.66452,0.66435,0.66443,221300000.0
2005-06-28 19:39:00,0.66443,0.66446,0.66438,0.66441,741200001.0
2005-06-28 19:40:00,0.66437,0.6645,0.66437,0.66442,758799998.0
2005-06-28 19:41:00,0.66441,0.66444,0.66435,0.66442,550599995.0
2005-06-28 19:42:00,0.6644,0.66443,0.66435,0.66443,277400003.0
2005-06-28 19:43:00,0.66439,0.66447,0.66438,0.66447,120700000.0
2005-06-28 19:44:00,0.66446,0.66452,0.66442,0.66442,506400004.0
2005-06-28 19:45:00,0.66444,0.66452,0.66439,0.66439,332300006.0
2005-06-28 19:46:00,0.66438,0.66443,0.66437,0.66443,128100000.0
2005-06-28 19:47:00,0.66443,0.66446,0.6644,0.66446,120599999.0
2005-06-28 19:48:00,0.66446,0.66446,0.66442,0.66445,192399998.0
2005-06-28 19:49:00,0.66441,0.66444,0.66438,0.66441,233200001.0
2005-06-28 19:50:00,0.6644,0.66441,0.66434,0.66439,364100003.0
2005-06-28 19:51:00,0.66436,0.66441,0.66432,0.6644,447100002.0
2005-06-28 19:52:00,0.6644,0.66444,0.66435,0.66435,231899999.0
2005-06-28 19:53:00,0.66435,0.6644,0.66435,0.6644,166899998.0
2005-06-28 19:54:00,0.6644,0.66444,0.66436,0.66444,51999998.0
2005-06-28 19:55:00,0.66447,0.66447,0.6644,0.6644,96900001.0
2005-06-28 19:56:00,0.6644,0.6644,0.6644,0.6644,110900001.0
2005-06-28 19:57:00,0.66441,0.66445,0.66438,0.66439,392699998.0
2005-06-28 19:58:00,0.66443,0.66445,0.66442,0.66442,369799997.0
2005-06-28 19:59:00,0.66443,0.6645,0.66443,0.66443,634100003.0
2005-06-28 20:00:00,0.66448,0.66448,0.66445,0.66447,248600002.0
2005-06-28 20:01:00,0.66447,0.66448,0.66445,0.66447,303700001.0
2005-06-28 20:02:00,0.6645,0.6645,0.66442,0.66442,149500000.0
2005-06-28 20:03:00,0.66447,0.66449,0.66441,0.66449,190100001.0
2005-06-28 20:04:00,0.6645,0.66453,0.66447,0.66447,99600001.0
2005-06-28 20:05:00,0.66447,0.66453,0.66447,0.6645,131399999.0
2005-06-28 20:06:00,0.66442,0.66465,0.66442,0.66465,128400000.0
2005-06-28 20:07:00,0.66449,0.66453,0.66448,0.6645,104799999.0
2005-06-28 20:08:00,0.6645,0.66453,0.66447,0.6645,620000007.0
2005-06-28 20:09:00,0.66446,0.66446,0.66435,0.66445,174800000.0
2005-06-28 20:10:00,0.66443,0.66443,0.66431,0.66435,115799999.0
2005-06-28 20:11:00,0.66433,0.66439,0.66433,0.66439,268200000.0
2005-06-28 20:12:00,0.66435,0.6644,0.66429,0.6644,952200001.0
2005-06-28 20:13:00,0.66438,0.66441,0.66431,0.66441,370900003.0
2005-06-28 20:14:00,0.66445,0.66445,0.66443,0.66443,440800001.0
2005-06-28 20:15:00,0.66445,0.66445,0.66437,0.66442,731200004.0
2005-06-28 20:16:00,0.66442,0.66443,0.6644,0.66443,443099996.0
2005-06-28 20:17:00,0.66443,0.66445,0.6644,0.66443,85600001.0
2005-06-28 20:18:00,0.66445,0.66445,0.66442,0.66442,250799997.0
2005-06-28 20:19:00,0.66443,0.66445,0.6644,0.6644,642300000.0
2005-06-28 20:20:00,0.66443,0.66445,0.6644,0.66443,487699998.0
2005-06-28 20:21:00,0.66442,0.66445,0.66442,0.66445,109499995.0
2005-06-28 20:22:00,0.66466,0.66469,0.66431,0.66455,142999999.0
2005-06-28 20:23:00,0.66445,0.66447,0.66445,0.66445,392200001.0
2005-06-28 20:24:00,0.6644,0.66445,0.6644,0.6644,298800002.0
2005-06-28 20:25:00,0.6644,0.66445,0.6644,0.66443,434199994.0
2005-06-28 20:26:00,0.66443,0.66447,0.6644,0.66445,902300003.0
2005-06-28 20:27:00,0.66443,0.66447,0.66443,0.66445,411399994.0
2005-06-28 20:28:00,0.66456,0.66456,0.66402,0.66443,565000005.0
2005-06-28 20:29:00,0.66449,0.66453,0.66442,0.66443,414700001.0
2005-06-28 20:30:00,0.66443,0.6645,0.6644,0.66445,1895099996.0
2005-06-28 20:31:00,0.66445,0.66448,0.66438,0.66443,1029399999.0
2005-06-28 20:32:00,0.66449,0.66456,0.66446,0.66449,1519700005.0
2005-06-28 20:33:00,0.66447,0.66451,0.66447,0.6645,364899997.0
2005-06-28 20:34:00,0.66446,0.6645,0.66444,0.66445,502799995.0
2005-06-28 20:35:00,0.66446,0.66449,0.66441,0.66441,296999995.0
2005-06-28 20:36:00,0.66441,0.66444,0.66439,0.66442,269700003.0
2005-06-28 20:37:00,0.66442,0.66445,0.6644,0.66443,660399999.0
2005-06-28 20:38:00,0.6644,0.66447,0.6644,0.6644,851100005.0
2005-06-28 20:39:00,0.66439,0.66441,0.66432,0.66432,552099997.0
2005-06-28 20:40:00,0.66436,0.66442,0.66435,0.66441,442300003.0
2005-06-28 20:41:00,0.66441,0.66441,0.66431,0.66435,386300003.0
2005-06-28 20:42:00,0.66436,0.66441,0.66433,0.6644,232299997.0
2005-06-28 20:43:00,0.66442,0.66446,0.6644,0.6644,553900001.0
2005-06-28 20:44:00,0.6644,0.66444,0.66437,0.66443,780799999.0
2005-06-28 20:45:00,0.66444,0.66444,0.66436,0.66441,317100004.0
2005-06-28 20:46:00,0.66448,0.6645,0.66445,0.66447,203200003.0
2005-06-28 20:47:00,0.66447,0.66453,0.66443,0.66451,640799998.0
2005-06-28 20:48:00,0.6645,0.66458,0.66447,0.6645,663800002.0
2005-06-28 20:49:00,0.66452,0.66455,0.66448,0.6645,279000002.0
2005-06-28 20:50:00,0.66453,0.66453,0.66444,0.66448,1185400003.0
2005-06-28 20:51:00,0.66447,0.66448,0.66442,0.66443,498499992.0
2005-06-28 20:52:00,0.66445,0.66447,0.6644,0.66442,510100002.0
2005-06-28 20:53:00,0.66445,0.66447,0.6644,0.66442,937400002.0
2005-06-28 20:54:00,0.66445,0.66445,0.66437,0.66445,701700000.0
2005-06-28 20:55:00,0.66446,0.66453,0.66446,0.66453,420900006.0
2005-06-28 20:56:00,0.66453,0.66455,0.66445,0.6645,1260800007.0
2005-06-28 20:57:00,0.66447,0.66455,0.66447,0.66453,1410500014.0
2005-06-28 20:58:00,0.66455,0.66465,0.66451,0.66452,616200007.0
2005-06-28 20:59:00,0.66451,0.66454,0.66443,0.66445,1570399995.0
2005-06-28 21:00:00,0.66453,0.66453,0.66444,0.66444,1572800003.0
2005-06-28 21:01:00,0.66447,0.66459,0.66445,0.6645,1079200009.0
2005-06-28 21:02:00,0.6645,0.6645,0.66442,0.66449,512900007.0
2005-06-28 21:03:00,0.66451,0.66451,0.6644,0.66446,764499997.0
2005-06-28 21:04:00,0.66447,0.66451,0.66442,0.66451,539700008.0
2005-06-28 21:05:00,0.66448,0.66455,0.66443,0.66453,636199997.0
2005-06-28 21:06:00,0.66448,0.66449,0.66441,0.66441,593699999.0
2005-06-28 21:07:00,0.66444,0.66451,0.66444,0.6645,166399998.0
2005-06-28 21:08:00,0.66451,0.66453,0.66445,0.66447,88900001.0
2005-06-28 21:09:00,0.6645,0.66451,0.66444,0.66449,374599999.0
2005-06-28 21:10:00,0.6645,0.6645,0.66446,0.66449,90899998.0
2005-06-28 21:11:00,0.66448,0.66448,0.66445,0.66445,280099997.0
2005-06-28 21:12:00,0.66442,0.66445,0.66442,0.66445,39000001.0
2005-06-28 21:13:00,0.66445,0.66447,0.66442,0.66442,249900000.0
2005-06-28 21:14:00,0.66438,0.66469,0.66431,0.66469,558900002.0
2005-06-28 21:15:00,0.66443,0.66445,0.6644,0.66445,345600005.0
2005-06-28 21:16:00,0.66443,0.66443,0.66437,0.66438,422600003.0
2005-06-28 21:17:00,0.66437,0.66438,0.66433,0.66438,136400000.0
2005-06-28 21:18:00,0.66436,0.6644,0.66434,0.6644,185700002.0
2005-06-28 21:19:00,0.66438,0.66439,0.6643,0.6643,546699993.0
2005-06-28 21:20:00,0.66433,0.6644,0.66431,0.66437,1064900005.0
2005-06-28 21:21:00,0.66421,0.6646,0.66421,0.66424,323500000.0
2005-06-28 21:22:00,0.66439,0.6644,0.66435,0.66438,615300007.0
2005-06-28 21:23:00,0.66437,0.66437,0.66435,0.66435,49400002.0
2005-06-28 21:24:00,0.66443,0.66444,0.6644,0.6644,157000000.0
2005-06-28 21:25:00,0.66441,0.66441,0.66433,0.66435,323899998.0
2005-06-28 21:26:00,0.66426,0.66436,0.66426,0.66435,219700000.0
2005-06-28 21:27:00,0.66435,0.66439,0.66433,0.66439,108300000.0
2005-06-28 21:28:00,0.6644,0.66443,0.66435,0.66438,316300000.0
2005-06-28 21:29:00,0.6644,0.66446,0.6644,0.66446,48900000.0
2005-06-28 21:30:00,0.66443,0.66443,0.66438,0.66443,112100000.0
2005-06-28 21:31:00,0.66443,0.66445,0.66437,0.66438,209100001.0
2005-06-28 21:32:00,0.66438,0.66444,0.66435,0.66437,633900001.0
2005-06-28 21:33:00,0.66436,0.6644,0.66434,0.66434,288700000.0
2005-06-28 21:34:00,0.66433,0.66439,0.66433,0.66434,525800005.0
2005-06-28 21:35:00,0.66435,0.66439,0.66428,0.6643,248999997.0
2005-06-28 21:36:00,0.66429,0.66433,0.66426,0.66426,80300002.0
2005-06-28 21:37:00,0.6643,0.6643,0.66427,0.6643,266400006.0
2005-06-28 21:38:00,0.66427,0.66429,0.66422,0.66426,151800002.0
2005-06-28 21:39:00,0.66421,0.66428,0.66421,0.66426,151700000.0
2005-06-28 21:40:00,0.66422,0.66426,0.66418,0.66418,293799998.0
2005-06-28 21:41:00,0.66422,0.66438,0.66422,0.66438,144099999.0
2005-06-28 21:42:00,0.66438,0.66438,0.66432,0.66432,238199996.0
2005-06-28 21:43:00,0.66426,0.66432,0.66422,0.66424,374699998.0
2005-06-28 21:44:00,0.66423,0.66425,0.66423,0.66425,546499998.0
2005-06-28 21:45:00,0.66427,0.66428,0.66426,0.66426,164400003.0
2005-06-28 21:46:00,0.66426,0.66429,0.66426,0.66426,306700001.0
2005-06-28 21:47:00,0.66425,0.66426,0.6642,0.6642,288699997.0
2005-06-28 21:48:00,0.6642,0.6642,0.66415,0.66417,192699998.0
2005-06-28 21:49:00,0.66417,0.66423,0.66417,0.66423,164800003.0
2005-06-28 21:50:00,0.66423,0.66425,0.66419,0.66425,169800006.0
2005-06-28 21:51:00,0.66422,0.66422,0.66414,0.66414,373600003.0
2005-06-28 21:52:00,0.6641,0.66418,0.6641,0.6641,115300001.0
2005-06-28 21:53:00,0.66417,0.66419,0.66414,0.66414,49100001.0
2005-06-28 21:54:00,0.66411,0.66411,0.66404,0.66407,338000000.0
2005-06-28 21:55:00,0.66406,0.66407,0.66402,0.66402,159699998.0
2005-06-28 21:56:00,0.66402,0.66407,0.66399,0.66407,118100003.0
2005-06-28 21:57:00,0.66413,0.66414,0.66409,0.66412,260300002.0
2005-06-28 21:58:00,0.66409,0.66414,0.66401,0.66412,125499998.0
2005-06-28 21:59:00,0.66412,0.66422,0.66409,0.66419,478499997.0
2005-06-28 22:00:00,0.66415,0.66421,0.66411,0.66421,248100003.0
2005-06-28 22:01:00,0.66428,0.66428,0.66417,0.66428,295599996.0
2005-06-28 22:02:00,0.66428,0.66428,0.66415,0.66415,356700002.0
2005-06-28 22:03:00,0.66415,0.66421,0.66414,0.66421,483900005.0
2005-06-28 22:04:00,0.66421,0.66426,0.66414,0.66418,310499993.0
2005-06-28 22:05:00,0.66416,0.66425,0.66416,0.66417,178099997.0
2005-06-28 22:06:00,0.66423,0.66428,0.66423,0.66423,149800001.0
2005-06-28 22:07:00,0.6642,0.66425,0.6642,0.66425,112799999.0
2005-06-28 22:08:00,0.66426,0.66433,0.66425,0.66428,317199995.0
2005-06-28 22:09:00,0.66432,0.66435,0.66432,0.66435,72800001.0
2005-06-28 22:10:00,0.66432,0.66438,0.6643,0.66433,155600001.0
2005-06-28 22:11:00,0.66435,0.66435,0.66432,0.66432,77600001.0
2005-06-28 22:12:00,0.66433,0.66435,0.6643,0.66433,517500001.0
2005-06-28 22:13:00,0.66432,0.66432,0.66428,0.66428,166200001.0
2005-06-28 22:14:00,0.66429,0.66438,0.66429,0.66438,64999999.0
2005-06-28 22:15:00,0.6644,0.66442,0.66434,0.66434,633399995.0
2005-06-28 22:16:00,0.66433,0.66437,0.66428,0.66437,580599999.0
2005-06-28 22:17:00,0.66441,0.66443,0.66434,0.66434,94200001.0
2005-06-28 22:18:00,0.66434,0.66442,0.66434,0.6644,225899996.0
2005-06-28 22:19:00,0.66438,0.66438,0.66428,0.66428,176099997.0
2005-06-28 22:20:00,0.6643,0.6643,0.66428,0.66429,75899998.0
2005-06-28 22:21:00,0.6643,0.66434,0.66429,0.6643,388500001.0
2005-06-28 22:22:00,0.66432,0.66432,0.66426,0.66429,457899995.0
2005-06-28 22:23:00,0.66427,0.66436,0.66423,0.66423,475700006.0
2005-06-28 22:24:00,0.66424,0.66428,0.66419,0.66426,188699997.0
2005-06-28 22:25:00,0.66425,0.6643,0.66425,0.6643,267399994.0
2005-06-28 22:26:00,0.66425,0.66426,0.66418,0.66418,289199999.0
2005-06-28 22:27:00,0.66419,0.66424,0.66419,0.66422,90100003.0
2005-06-28 22:28:00,0.66425,0.66426,0.66417,0.66417,213300000.0
2005-06-28 22:29:00,0.6642,0.6642,0.66415,0.66415,244100003.0
2005-06-28 22:30:00,0.66419,0.66422,0.66418,0.66418,47700001.0
2005-06-28 22:31:00,0.6642,0.66421,0.66416,0.6642,149300000.0
2005-06-28 22:32:00,0.66421,0.66421,0.6641,0.6641,313199999.0
2005-06-28 22:33:00,0.6641,0.66413,0.6641,0.66413,193100003.0
2005-06-28 22:34:00,0.66413,0.66413,0.6641,0.6641,301699998.0
2005-06-28 22:35:00,0.6641,0.66413,0.66405,0.66413,153400003.0
2005-06-28 22:36:00,0.66415,0.66417,0.66413,0.66415,222999997.0
2005-06-28 22:37:00,0.66417,0.66421,0.66415,0.66415,227499997.0
2005-06-28 22:38:00,0.66417,0.66417,0.66413,0.66413,90200004.0
2005-06-28 22:39:00,0.66412,0.66412,0.66407,0.66408,376299997.0
2005-06-28 22:40:00,0.66408,0.66414,0.66408,0.6641,356600003.0
2005-06-28 22:41:00,0.6641,0.66415,0.6641,0.66415,218000002.0
2005-06-28 22:42:00,0.66407,0.66413,0.66407,0.6641,234500003.0
2005-06-28 22:43:00,0.66416,0.66418,0.66416,0.66418,39899998.0
2005-06-28 22:44:00,0.66424,0.66424,0.66417,0.66417,123799998.0
2005-06-28 22:45:00,0.66422,0.66422,0.66413,0.66415,287999996.0
2005-06-28 22:46:00,0.66415,0.66418,0.66415,0.66415,26200001.0
2005-06-28 22:47:00,0.66418,0.66418,0.6641,0.6641,202600002.0
2005-06-28 22:48:00,0.66411,0.66421,0.66408,0.66408,317899999.0
2005-06-28 22:49:00,0.66418,0.66418,0.6641,0.6641,218200002.0
2005-06-28 22:50:00,0.66414,0.66415,0.66407,0.66407,96500002.0
2005-06-28 22:51:00,0.66413,0.66413,0.66408,0.66408,121899998.0
2005-06-28 22:52:00,0.66407,0.66407,0.664,0.664,167600001.0
2005-06-28 22:53:00,0.66399,0.66405,0.66396,0.66402,146000004.0
2005-06-28 22:54:00,0.66402,0.66407,0.66401,0.66403,225000003.0
2005-06-28 22:55:00,0.66403,0.66403,0.66401,0.66401,122800000.0
2005-06-28 22:56:00,0.66402,0.66405,0.66401,0.66404,123000000.0
2005-06-28 22:57:00,0.664,0.66405,0.66397,0.66405,151499997.0
2005-06-28 22:58:00,0.66411,0.66411,0.66399,0.66401,438000000.0
2005-06-28 22:59:00,0.664,0.66403,0.66387,0.66387,265700001.0
2005-06-28 23:00:00,0.66375,0.66418,0.66375,0.66412,159900003.0
2005-06-28 23:01:00,0.66408,0.66411,0.6639,0.66405,132599995.0
2005-06-28 23:02:00,0.66402,0.66402,0.66378,0.66397,137999999.0
2005-06-28 23:03:00,0.66405,0.66419,0.66391,0.66418,118700002.0
2005-06-28 23:04:00,0.66369,0.66413,0.66366,0.66413,58400000.0
2005-06-28 23:05:00,0.66406,0.66424,0.66398,0.66423,274800000.0
2005-06-28 23:06:00,0.66408,0.66429,0.66398,0.66411,185299999.0
2005-06-28 23:07:00,0.66445,0.66455,0.66403,0.66411,325200000.0
2005-06-28 23:08:00,0.66403,0.66433,0.66401,0.66427,210999998.0
2005-06-28 23:09:00,0.66418,0.66435,0.66401,0.66401,172999996.0
2005-06-28 23:10:00,0.66376,0.6643,0.66366,0.66427,144600001.0
2005-06-28 23:11:00,0.66421,0.66432,0.66405,0.66413,282000000.0
2005-06-28 23:12:00,0.66436,0.66436,0.66379,0.66406,199599997.0
2005-06-28 23:13:00,0.66418,0.66437,0.66407,0.66419,187799999.0
2005-06-28 23:14:00,0.66396,0.66428,0.66392,0.66424,91399999.0
2005-06-28 23:15:00,0.6643,0.66443,0.66421,0.6643,228099995.0
2005-06-28 23:16:00,0.6644,0.66445,0.66424,0.66442,167000001.0
2005-06-28 23:17:00,0.6646,0.66464,0.66423,0.66435,139600002.0
2005-06-28 23:18:00,0.66418,0.6645,0.66413,0.66439,220500000.0
2005-06-28 23:19:00,0.66438,0.66462,0.66429,0.66453,277900004.0
2005-06-28 23:20:00,0.66433,0.66449,0.66424,0.66449,174100000.0
2005-06-28 23:21:00,0.66438,0.6645,0.66418,0.66442,177600004.0
2005-06-28 23:22:00,0.66415,0.6644,0.66415,0.6644,163800001.0
2005-06-28 23:23:00,0.66457,0.66457,0.66404,0.6642,269500000.0
2005-06-28 23:24:00,0.66435,0.66442,0.6641,0.6641,278499999.0
2005-06-28 23:25:00,0.66408,0.66438,0.66406,0.66418,111700002.0
2005-06-28 23:26:00,0.66407,0.66436,0.66404,0.66436,131500000.0
2005-06-28 23:27:00,0.66395,0.66425,0.6639,0.66421,86400000.0
2005-06-28 23:28:00,0.66396,0.66425,0.66392,0.66421,79299998.0
2005-06-28 23:29:00,0.66408,0.66434,0.66405,0.66405,147500000.0
2005-06-28 23:30:00,0.66405,0.66413,0.66404,0.66405,142600001.0
2005-06-28 23:31:00,0.66405,0.66413,0.66405,0.66413,141900003.0
2005-06-28 23:32:00,0.66417,0.66417,0.66412,0.66415,103299999.0
2005-06-28 23:33:00,0.66415,0.66415,0.66404,0.66413,70699998.0
2005-06-28 23:34:00,0.66413,0.66413,0.66406,0.66407,121200001.0
2005-06-28 23:35:00,0.6641,0.66412,0.66403,0.66405,115800003.0
2005-06-28 23:36:00,0.66403,0.66411,0.66397,0.66397,185399999.0
2005-06-28 23:37:00,0.664,0.66408,0.66398,0.66408,37000000.0
2005-06-28 23:38:00,0.66403,0.66407,0.664,0.66402,222100003.0
2005-06-28 23:39:00,0.66409,0.66409,0.66402,0.66402,106900000.0
2005-06-28 23:40:00,0.664,0.664,0.66398,0.66398,27600001.0
2005-06-28 23:41:00,0.66404,0.66409,0.66404,0.66405,110699999.0
2005-06-28 23:42:00,0.66405,0.66405,0.66404,0.66404,72499998.0
2005-06-28 23:43:00,0.66403,0.66403,0.66397,0.66401,144399998.0
2005-06-28 23:44:00,0.66405,0.66407,0.66403,0.66403,80599999.0
2005-06-28 23:45:00,0.66402,0.66405,0.66402,0.66405,20700000.0
2005-06-28 23:46:00,0.66405,0.66405,0.66405,0.66405,9500000.0
2005-06-28 23:47:00,0.664,0.664,0.66392,0.66393,124999999.0
2005-06-28 23:48:00,0.66393,0.66394,0.66384,0.66384,47900000.0
2005-06-28 23:49:00,0.6638,0.66383,0.6638,0.66383,19900000.0
2005-06-28 23:50:00,0.6638,0.6638,0.6638,0.6638,800000.0
2005-06-28 23:51:00,0.66384,0.66391,0.66384,0.66391,36800001.0
2005-06-28 23:52:00,0.6639,0.66403,0.6639,0.66403,83399998.0
2005-06-28 23:53:00,0.66402,0.66407,0.66402,0.66402,64800001.0
2005-06-28 23:54:00,0.66407,0.66407,0.664,0.664,183700000.0
2005-06-28 23:55:00,0.66405,0.66405,0.664,0.66405,62400002.0
2005-06-28 23:56:00,0.664,0.66405,0.664,0.66402,170500001.0
2005-06-28 23:57:00,0.66393,0.66415,0.66377,0.66404,166799995.0
2005-06-28 23:58:00,0.66407,0.66407,0.66378,0.66378,97399997.0
2005-06-28 23:59:00,0.66407,0.66409,0.66405,0.66406,68800000.0
2005-06-29 00:00:00,0.66402,0.66407,0.664,0.664,173499999.0
2005-06-29 00:01:00,0.66403,0.66407,0.664,0.66407,147700000.0
2005-06-29 00:02:00,0.66405,0.66405,0.66397,0.66402,144199999.0
2005-06-29 00:03:00,0.66405,0.66405,0.66405,0.66405,91100003.0
2005-06-29 00:04:00,0.66405,0.66405,0.66405,0.66405,8900000.0
2005-06-29 00:05:00,0.66401,0.66404,0.66399,0.66404,96700001.0
2005-06-29 00:06:00,0.66403,0.66407,0.66402,0.66405,157199999.0
2005-06-29 00:07:00,0.66403,0.66412,0.66403,0.66406,175699997.0
2005-06-29 00:08:00,0.66408,0.66412,0.66407,0.66411,71500001.0
2005-06-29 00:09:00,0.66413,0.66413,0.66404,0.66404,96200001.0
2005-06-29 00:10:00,0.66405,0.66405,0.664,0.664,174200003.0
2005-06-29 00:11:00,0.66407,0.66408,0.66406,0.66406,112700001.0
2005-06-29 00:12:00,0.66414,0.66414,0.66407,0.66407,72999999.0
2005-06-29 00:13:00,0.66409,0.66419,0.66409,0.66413,196599999.0
2005-06-29 00:14:00,0.66411,0.66411,0.66404,0.66404,64000001.0
2005-06-29 00:15:00,0.66408,0.66408,0.66402,0.66405,106900000.0
2005-06-29 00:16:00,0.66402,0.66406,0.664,0.66405,138300002.0
2005-06-29 00:17:00,0.66401,0.66408,0.66401,0.66403,121999999.0
2005-06-29 00:18:00,0.66402,0.66405,0.66402,0.66405,113599998.0
2005-06-29 00:19:00,0.66405,0.66405,0.664,0.664,19300000.0
2005-06-29 00:20:00,0.66402,0.66405,0.66402,0.66402,114599997.0
2005-06-29 00:21:00,0.664,0.664,0.66397,0.66397,13500000.0
2005-06-29 00:22:00,0.66397,0.66403,0.66395,0.66403,74999999.0
2005-06-29 00:23:00,0.66402,0.66402,0.66402,0.66402,52399999.0
2005-06-29 00:24:00,0.66404,0.66404,0.66398,0.66401,174799996.0
2005-06-29 00:25:00,0.66405,0.66419,0.66391,0.66404,154899996.0
2005-06-29 00:26:00,0.66405,0.66405,0.66399,0.66401,30200000.0
2005-06-29 00:27:00,0.66402,0.66402,0.6639,0.66397,84100000.0
2005-06-29 00:28:00,0.66401,0.66404,0.664,0.66403,99600000.0
2005-06-29 00:29:00,0.66402,0.66411,0.66389,0.66402,120200002.0
2005-06-29 00:30:00,0.66407,0.66411,0.66406,0.66411,121100002.0
2005-06-29 00:31:00,0.66411,0.66412,0.66411,0.66412,49499999.0
2005-06-29 00:32:00,0.66411,0.66416,0.66409,0.66416,132300001.0
2005-06-29 00:33:00,0.66409,0.66414,0.66407,0.66412,111500004.0
2005-06-29 00:34:00,0.66405,0.66414,0.66404,0.66413,203000001.0
2005-06-29 00:35:00,0.6641,0.66417,0.6641,0.6641,152299995.0
2005-06-29 00:36:00,0.66389,0.6641,0.66389,0.66392,71300000.0
2005-06-29 00:37:00,0.66408,0.66408,0.66404,0.66404,58199998.0
2005-06-29 00:38:00,0.66402,0.66402,0.66402,0.66402,8000000.0
2005-06-29 00:39:00,0.66403,0.66412,0.66403,0.66403,133100001.0
2005-06-29 00:40:00,0.66405,0.66405,0.66398,0.664,27400000.0
2005-06-29 00:41:00,0.6638,0.66411,0.66374,0.66404,231400002.0
2005-06-29 00:42:00,0.66404,0.66405,0.66404,0.66405,35100000.0
2005-06-29 00:43:00,0.66405,0.66411,0.66405,0.66407,190200001.0
2005-06-29 00:44:00,0.6641,0.6641,0.66395,0.66395,182299997.0
2005-06-29 00:45:00,0.6639,0.66397,0.6639,0.66395,35799999.0
2005-06-29 00:46:00,0.66402,0.66405,0.664,0.664,185400002.0
2005-06-29 00:47:00,0.66398,0.66404,0.66398,0.66404,140600004.0
2005-06-29 00:48:00,0.66403,0.66405,0.66403,0.66403,83099998.0
2005-06-29 00:49:00,0.66409,0.6641,0.66402,0.66402,129199999.0
2005-06-29 00:50:00,0.66404,0.66404,0.66397,0.66402,42100000.0
2005-06-29 00:51:00,0.66402,0.66403,0.66392,0.66402,144500003.0
2005-06-29 00:52:00,0.66398,0.664,0.66395,0.66395,80499998.0
2005-06-29 00:53:00,0.66395,0.66397,0.66395,0.66397,100599996.0
2005-06-29 00:54:00,0.66378,0.66398,0.6637,0.66398,129400002.0
2005-06-29 00:55:00,0.664,0.664,0.66397,0.66398,142399996.0
2005-06-29 00:56:00,0.66395,0.66402,0.66393,0.664,103299999.0
2005-06-29 00:57:00,0.66385,0.66405,0.66376,0.66404,126700001.0
2005-06-29 00:58:00,0.66402,0.66405,0.66399,0.66405,141299997.0
2005-06-29 00:59:00,0.66402,0.66405,0.66402,0.66405,32600001.0
2005-06-29 01:00:00,0.66402,0.66405,0.66402,0.66405,9600000.0
2005-06-29 01:01:00,0.66405,0.66405,0.664,0.664,27200000.0
2005-06-29 01:02:00,0.66405,0.66405,0.66405,0.66405,53800000.0
2005-06-29 01:03:00,0.66409,0.66417,0.66409,0.66413,264599996.0
2005-06-29 01:04:00,0.66417,0.66417,0.66412,0.66417,114299998.0
2005-06-29 01:05:00,0.66418,0.66418,0.66414,0.66417,114000003.0
2005-06-29 01:06:00,0.66415,0.66415,0.66412,0.66415,107699999.0
2005-06-29 01:07:00,0.6641,0.66414,0.66399,0.66399,104400001.0
2005-06-29 01:08:00,0.66401,0.66411,0.66401,0.66411,125300002.0
2005-06-29 01:09:00,0.66415,0.66418,0.66408,0.6641,212999996.0
2005-06-29 01:10:00,0.66412,0.66416,0.6641,0.6641,319599997.0
2005-06-29 01:11:00,0.66413,0.66415,0.66411,0.66412,77400000.0
2005-06-29 01:12:00,0.66407,0.6641,0.66405,0.66407,147699999.0
2005-06-29 01:13:00,0.66408,0.66412,0.66408,0.66411,135000001.0
2005-06-29 01:14:00,0.66406,0.66408,0.66404,0.66408,130000002.0
2005-06-29 01:15:00,0.66403,0.6641,0.664,0.6641,90900001.0
2005-06-29 01:16:00,0.66413,0.66413,0.66409,0.66411,107700003.0
2005-06-29 01:17:00,0.6641,0.6641,0.66407,0.66407,74299999.0
2005-06-29 01:18:00,0.66405,0.6641,0.66405,0.6641,25500001.0
2005-06-29 01:19:00,0.66409,0.66411,0.66405,0.66405,159599996.0
2005-06-29 01:20:00,0.6641,0.66426,0.6639,0.66426,227199999.0
2005-06-29 01:21:00,0.66403,0.66405,0.66403,0.66405,78100001.0
2005-06-29 01:22:00,0.66407,0.66408,0.66396,0.66399,85300002.0
2005-06-29 01:23:00,0.66398,0.66398,0.66394,0.66394,41499998.0
2005-06-29 01:24:00,0.66395,0.66398,0.66395,0.66398,85599998.0
2005-06-29 01:25:00,0.66401,0.66401,0.66392,0.66392,112400000.0
2005-06-29 01:26:00,0.66397,0.664,0.66391,0.66391,109700000.0
2005-06-29 01:27:00,0.66397,0.66397,0.66385,0.66385,139999998.0
2005-06-29 01:28:00,0.66395,0.66396,0.66389,0.66389,108700000.0
2005-06-29 01:29:00,0.66394,0.664,0.6639,0.664,34500000.0
2005-06-29 01:30:00,0.66396,0.66397,0.66396,0.66397,24700001.0
2005-06-29 01:31:00,0.66392,0.66395,0.66392,0.66392,60700000.0
2005-06-29 01:32:00,0.66397,0.66404,0.66397,0.66404,42699998.0
2005-06-29 01:33:00,0.664,0.66402,0.66398,0.66398,77100001.0
2005-06-29 01:34:00,0.664,0.664,0.66397,0.66397,72500001.0
2005-06-29 01:35:00,0.66398,0.664,0.66395,0.66395,74200002.0
2005-06-29 01:36:00,0.66397,0.664,0.66397,0.66397,63299999.0
2005-06-29 01:37:00,0.664,0.664,0.66397,0.664,60300000.0
2005-06-29 01:38:00,0.66392,0.66408,0.66378,0.66396,226600003.0
2005-06-29 01:39:00,0.664,0.66402,0.66395,0.66402,169299997.0
2005-06-29 01:40:00,0.66398,0.66402,0.66397,0.66401,179100002.0
2005-06-29 01:41:00,0.66402,0.66402,0.66399,0.66402,235199998.0
2005-06-29 01:42:00,0.66402,0.66402,0.66397,0.66397,139099999.0
2005-06-29 01:43:00,0.66394,0.66401,0.66394,0.66398,173000004.0
2005-06-29 01:44:00,0.664,0.664,0.66395,0.66397,160100000.0
2005-06-29 01:45:00,0.66399,0.664,0.66393,0.66396,133399998.0
2005-06-29 01:46:00,0.66395,0.66395,0.6639,0.6639,43300000.0
2005-06-29 01:47:00,0.66395,0.66397,0.66395,0.66397,9400000.0
2005-06-29 01:48:00,0.66393,0.664,0.66393,0.664,189699997.0
2005-06-29 01:49:00,0.66397,0.66398,0.66392,0.66394,58000001.0
2005-06-29 01:50:00,0.66396,0.66402,0.66395,0.66395,163000000.0
2005-06-29 01:51:00,0.664,0.66402,0.66397,0.66402,108599999.0
2005-06-29 01:52:00,0.664,0.664,0.66397,0.664,108699996.0
2005-06-29 01:53:00,0.66398,0.66404,0.66398,0.664,197900001.0
2005-06-29 01:54:00,0.66397,0.664,0.66388,0.66397,94400000.0
2005-06-29 01:55:00,0.66402,0.66409,0.66402,0.66408,139199999.0
2005-06-29 01:56:00,0.66407,0.66407,0.66402,0.66404,192700003.0
2005-06-29 01:57:00,0.66404,0.66412,0.66404,0.6641,116599999.0
2005-06-29 01:58:00,0.66407,0.6641,0.66407,0.6641,59800000.0
2005-06-29 01:59:00,0.66412,0.66414,0.66411,0.66412,120300001.0
2005-06-29 02:00:00,0.66408,0.66411,0.66403,0.66403,96500000.0
2005-06-29 02:01:00,0.6641,0.66417,0.66409,0.66412,163799999.0
2005-06-29 02:02:00,0.66406,0.6641,0.66405,0.6641,174199998.0
2005-06-29 02:03:00,0.66407,0.6641,0.66407,0.6641,43899998.0
2005-06-29 02:04:00,0.66419,0.66425,0.66416,0.66416,69900000.0
2005-06-29 02:05:00,0.66419,0.66419,0.66408,0.66419,172300000.0
2005-06-29 02:06:00,0.66417,0.66424,0.66417,0.66419,167400002.0
2005-06-29 02:07:00,0.66426,0.66429,0.66422,0.66423,319299994.0
2005-06-29 02:08:00,0.66422,0.66425,0.6642,0.6642,112600001.0
2005-06-29 02:09:00,0.66427,0.66428,0.66423,0.66423,190799997.0
2005-06-29 02:10:00,0.66423,0.66423,0.66418,0.66418,83099998.0
2005-06-29 02:11:00,0.66415,0.66418,0.66413,0.66413,99000000.0
2005-06-29 02:12:00,0.6641,0.6642,0.6641,0.66415,132100000.0
2005-06-29 02:13:00,0.66416,0.66426,0.66416,0.66424,148499999.0
2005-06-29 02:14:00,0.66416,0.66422,0.66416,0.66422,87700002.0
2005-06-29 02:15:00,0.66423,0.66429,0.66422,0.66427,110799999.0
2005-06-29 02:16:00,0.66427,0.66433,0.66423,0.66427,182099999.0
2005-06-29 02:17:00,0.66436,0.66446,0.66436,0.6644,161100001.0
2005-06-29 02:18:00,0.66435,0.6644,0.66429,0.66429,138700003.0
2005-06-29 02:19:00,0.66432,0.66433,0.66427,0.66427,120400004.0
2005-06-29 02:20:00,0.66424,0.66433,0.66424,0.66427,97100000.0
2005-06-29 02:21:00,0.66422,0.66425,0.66422,0.66425,22200000.0
2005-06-29 02:22:00,0.66428,0.66432,0.66426,0.66431,125399999.0
2005-06-29 02:23:00,0.66428,0.66428,0.66415,0.66415,62300000.0
2005-06-29 02:24:00,0.66416,0.66426,0.66415,0.6642,122000000.0
2005-06-29 02:25:00,0.66419,0.66422,0.66416,0.66417,123600003.0
2005-06-29 02:26:00,0.66419,0.66419,0.66413,0.66413,45399999.0
2005-06-29 02:27:00,0.6641,0.66414,0.66407,0.66407,93800000.0
2005-06-29 02:28:00,0.66408,0.66414,0.66405,0.66405,151100002.0
2005-06-29 02:29:00,0.66407,0.6641,0.66405,0.6641,29800000.0
2005-06-29 02:30:00,0.66407,0.66415,0.66407,0.66415,114800000.0
2005-06-29 02:31:00,0.6641,0.66423,0.6641,0.66423,78599999.0
2005-06-29 02:32:00,0.66423,0.66424,0.6642,0.66424,98399999.0
2005-06-29 02:33:00,0.66424,0.66424,0.66419,0.66422,73300001.0
2005-06-29 02:34:00,0.66422,0.66426,0.6642,0.66425,237299999.0
2005-06-29 02:35:00,0.66421,0.66431,0.66421,0.66427,165399998.0
2005-06-29 02:36:00,0.66422,0.66422,0.66412,0.66415,99900001.0
2005-06-29 02:37:00,0.66415,0.66423,0.66415,0.66423,106800000.0
2005-06-29 02:38:00,0.66426,0.66426,0.6642,0.6642,66200001.0
2005-06-29 02:39:00,0.66418,0.66418,0.66415,0.66415,135900002.0
2005-06-29 02:40:00,0.66419,0.66419,0.66413,0.66419,53300001.0
2005-06-29 02:41:00,0.66415,0.66422,0.66415,0.66417,175499998.0
2005-06-29 02:42:00,0.66411,0.66418,0.66411,0.66418,62899999.0
2005-06-29 02:43:00,0.66416,0.66422,0.66405,0.66405,151100003.0
2005-06-29 02:44:00,0.66407,0.66414,0.66407,0.66414,151600001.0
2005-06-29 02:45:00,0.66406,0.66412,0.66402,0.66407,112599998.0
2005-06-29 02:46:00,0.66406,0.66412,0.66406,0.66411,72200001.0
2005-06-29 02:47:00,0.66412,0.66412,0.66412,0.66412,44700000.0
2005-06-29 02:48:00,0.66412,0.66413,0.6641,0.6641,66899999.0
2005-06-29 02:49:00,0.66415,0.66415,0.66413,0.66413,67999998.0
2005-06-29 02:50:00,0.66412,0.66415,0.66412,0.66415,226099999.0
2005-06-29 02:51:00,0.66414,0.66416,0.66412,0.66414,75099999.0
2005-06-29 02:52:00,0.66413,0.66415,0.6641,0.66415,112500002.0
2005-06-29 02:53:00,0.66415,0.66415,0.66408,0.6641,94100002.0
2005-06-29 02:54:00,0.66411,0.66417,0.6641,0.66413,217200000.0
2005-06-29 02:55:00,0.66414,0.66418,0.6641,0.6641,257199997.0
2005-06-29 02:56:00,0.66409,0.66414,0.66407,0.66414,70900000.0
2005-06-29 02:57:00,0.66412,0.66413,0.66412,0.66413,62900000.0
2005-06-29 02:58:00,0.6641,0.66413,0.66405,0.66412,129600000.0
2005-06-29 02:59:00,0.66408,0.6641,0.66405,0.66408,106799999.0
2005-06-29 03:00:00,0.66407,0.66414,0.66405,0.6641,173900001.0
2005-06-29 03:01:00,0.66405,0.66407,0.66403,0.66403,230799997.0
2005-06-29 03:02:00,0.66408,0.66412,0.66408,0.66412,47000000.0
2005-06-29 03:03:00,0.66413,0.66418,0.66404,0.66404,83400001.0
2005-06-29 03:04:00,0.66403,0.66405,0.664,0.664,194200001.0
2005-06-29 03:05:00,0.66403,0.66407,0.664,0.66403,192200000.0
2005-06-29 03:06:00,0.66407,0.66411,0.66403,0.6641,103800000.0
2005-06-29 03:07:00,0.66406,0.66412,0.66405,0.66409,149000004.0
2005-06-29 03:08:00,0.66409,0.66415,0.66409,0.66415,197599995.0
2005-06-29 03:09:00,0.66412,0.66416,0.6641,0.6641,70099999.0
2005-06-29 03:10:00,0.66414,0.66414,0.66406,0.66408,129900005.0
2005-06-29 03:11:00,0.66412,0.66414,0.66407,0.66408,76100002.0
2005-06-29 03:12:00,0.66412,0.66414,0.66409,0.66409,72300001.0
2005-06-29 03:13:00,0.66408,0.66413,0.66406,0.66413,151400003.0
2005-06-29 03:14:00,0.66407,0.66411,0.66402,0.66402,112699999.0
2005-06-29 03:15:00,0.664,0.664,0.66395,0.66395,35300000.0
2005-06-29 03:16:00,0.664,0.664,0.66395,0.66395,119799999.0
2005-06-29 03:17:00,0.66399,0.66405,0.66394,0.66402,144899998.0
2005-06-29 03:18:00,0.66402,0.66402,0.66394,0.66397,137600000.0
2005-06-29 03:19:00,0.66395,0.664,0.66395,0.66396,90400001.0
2005-06-29 03:20:00,0.66398,0.664,0.66394,0.66397,183599999.0
2005-06-29 03:21:00,0.66395,0.664,0.66395,0.66395,112700001.0
2005-06-29 03:22:00,0.66399,0.66399,0.66392,0.66399,152600000.0
2005-06-29 03:23:00,0.6639,0.66394,0.66386,0.66386,80200001.0
2005-06-29 03:24:00,0.66388,0.66393,0.66388,0.66393,35899999.0
2005-06-29 03:25:00,0.66397,0.66404,0.66397,0.664,222099999.0
2005-06-29 03:26:00,0.66394,0.66404,0.66394,0.66402,143599998.0
2005-06-29 03:27:00,0.664,0.664,0.664,0.664,800000.0
2005-06-29 03:28:00,0.66398,0.66398,0.66398,0.66398,800000.0
2005-06-29 03:29:00,0.664,0.664,0.664,0.664,4800000.0
2005-06-29 03:30:00,0.66399,0.66399,0.66393,0.66399,118700000.0
2005-06-29 03:31:00,0.66404,0.66409,0.66402,0.66404,176200002.0
2005-06-29 03:32:00,0.66401,0.66405,0.664,0.66402,211699998.0
2005-06-29 03:33:00,0.66398,0.66408,0.66398,0.66402,240499998.0
2005-06-29 03:34:00,0.66397,0.66404,0.66397,0.66398,262399995.0
2005-06-29 03:35:00,0.664,0.66405,0.664,0.66401,78200000.0
2005-06-29 03:36:00,0.66396,0.66403,0.66396,0.66397,158399999.0
2005-06-29 03:37:00,0.66397,0.66406,0.66397,0.66399,123100004.0
2005-06-29 03:38:00,0.66399,0.66399,0.66395,0.66395,185800003.0
2005-06-29 03:39:00,0.66397,0.66403,0.66397,0.66403,79900002.0
2005-06-29 03:40:00,0.664,0.66404,0.66397,0.66404,33900000.0
2005-06-29 03:41:00,0.66403,0.66403,0.66396,0.66397,94999998.0
2005-06-29 03:42:00,0.66396,0.66396,0.66374,0.66374,158199996.0
2005-06-29 03:43:00,0.66368,0.66368,0.66361,0.66365,148500000.0
2005-06-29 03:44:00,0.66361,0.66369,0.66355,0.66355,185300000.0
2005-06-29 03:45:00,0.66354,0.66357,0.66341,0.66341,74300000.0
2005-06-29 03:46:00,0.66356,0.66356,0.66339,0.66339,165399998.0
2005-06-29 03:47:00,0.6634,0.66345,0.66334,0.66334,158200000.0
2005-06-29 03:48:00,0.66331,0.66346,0.6633,0.66343,89300001.0
2005-06-29 03:49:00,0.66334,0.66344,0.66316,0.66343,138600002.0
2005-06-29 03:50:00,0.6634,0.6634,0.6634,0.6634,38999999.0
2005-06-29 03:51:00,0.66331,0.66331,0.66327,0.66327,12600000.0
2005-06-29 03:52:00,0.66297,0.66321,0.66264,0.66321,126499997.0
2005-06-29 03:53:00,0.66337,0.6634,0.6633,0.66339,212200000.0
2005-06-29 03:54:00,0.66339,0.66339,0.66326,0.6633,215799994.0
2005-06-29 03:55:00,0.6634,0.66351,0.6634,0.66351,66900002.0
2005-06-29 03:56:00,0.66353,0.66353,0.66344,0.66344,28000001.0
2005-06-29 03:57:00,0.66348,0.66349,0.66344,0.66349,133499999.0
2005-06-29 03:58:00,0.66342,0.66354,0.66342,0.66351,130399999.0
2005-06-29 03:59:00,0.66352,0.66352,0.66347,0.66347,80899999.0
2005-06-29 04:00:00,0.66357,0.66362,0.66357,0.66361,163899998.0
2005-06-29 04:01:00,0.66355,0.6636,0.66355,0.6636,185100002.0
2005-06-29 04:02:00,0.66356,0.66356,0.66352,0.66352,75499998.0
2005-06-29 04:03:00,0.66359,0.66359,0.66354,0.66358,109600000.0
2005-06-29 04:04:00,0.66358,0.66358,0.66351,0.66353,155699998.0
2005-06-29 04:05:00,0.66352,0.66358,0.66352,0.66352,163499997.0
2005-06-29 04:06:00,0.66354,0.66355,0.66349,0.66355,152699997.0
2005-06-29 04:07:00,0.66354,0.66355,0.66347,0.6635,156300001.0
2005-06-29 04:08:00,0.66352,0.66352,0.6635,0.6635,28900000.0
2005-06-29 04:09:00,0.66356,0.66358,0.66351,0.66355,136500000.0
2005-06-29 04:10:00,0.66351,0.66361,0.6635,0.6635,169100002.0
2005-06-29 04:11:00,0.66353,0.66364,0.66353,0.66355,186899999.0
2005-06-29 04:12:00,0.6636,0.6636,0.6635,0.66358,77999999.0
2005-06-29 04:13:00,0.66358,0.66358,0.66354,0.66358,156499997.0
2005-06-29 04:14:00,0.66355,0.66355,0.66352,0.66352,30500001.0
2005-06-29 04:15:00,0.66358,0.66362,0.66357,0.6636,105699998.0
2005-06-29 04:16:00,0.66359,0.66363,0.66355,0.66359,249799998.0
2005-06-29 04:17:00,0.66363,0.66373,0.66363,0.66367,171699996.0
2005-06-29 04:18:00,0.66371,0.66371,0.66358,0.6636,135999996.0
2005-06-29 04:19:00,0.66358,0.66363,0.66356,0.6636,179100001.0
2005-06-29 04:20:00,0.66362,0.66368,0.66362,0.66366,62200001.0
2005-06-29 04:21:00,0.66361,0.66385,0.66361,0.66372,165400001.0
2005-06-29 04:22:00,0.66369,0.66384,0.66369,0.66378,195900002.0
2005-06-29 04:23:00,0.66381,0.66381,0.66372,0.66372,47500001.0
2005-06-29 04:24:00,0.66371,0.66374,0.66363,0.66363,69000001.0
2005-06-29 04:25:00,0.66362,0.66363,0.66362,0.66363,53500000.0
2005-06-29 04:26:00,0.66361,0.66372,0.66361,0.66372,131000002.0
2005-06-29 04:27:00,0.66365,0.66373,0.66365,0.66373,305500004.0
2005-06-29 04:28:00,0.66367,0.66367,0.66355,0.66355,123500002.0
2005-06-29 04:29:00,0.66359,0.66362,0.66358,0.66359,242300002.0
2005-06-29 04:30:00,0.66359,0.66365,0.66359,0.66362,163400002.0
2005-06-29 04:31:00,0.66361,0.66362,0.66355,0.66358,179899998.0
2005-06-29 04:32:00,0.66361,0.66362,0.66351,0.66358,139600000.0
2005-06-29 04:33:00,0.66356,0.66359,0.66351,0.66358,156299998.0
2005-06-29 04:34:00,0.6636,0.66364,0.66359,0.66359,121200003.0
2005-06-29 04:35:00,0.6636,0.6636,0.66357,0.66357,37400000.0
2005-06-29 04:36:00,0.6636,0.66366,0.66358,0.66366,40100001.0
2005-06-29 04:37:00,0.6636,0.66363,0.6636,0.66361,89200000.0
2005-06-29 04:38:00,0.66362,0.66367,0.66359,0.66359,207000003.0
2005-06-29 04:39:00,0.66353,0.66354,0.66345,0.6635,303600003.0
2005-06-29 04:40:00,0.66358,0.6636,0.66358,0.6636,72599999.0
2005-06-29 04:41:00,0.66368,0.66368,0.66351,0.66357,77499999.0
2005-06-29 04:42:00,0.66359,0.66363,0.66357,0.66363,104999999.0
2005-06-29 04:43:00,0.66363,0.66363,0.66354,0.66354,176600001.0
2005-06-29 04:44:00,0.6635,0.66365,0.6635,0.66365,100400001.0
2005-06-29 04:45:00,0.66352,0.66368,0.66352,0.66368,210100005.0
2005-06-29 04:46:00,0.66362,0.66362,0.66353,0.6636,106899998.0
2005-06-29 04:47:00,0.66365,0.66365,0.66362,0.66365,61399999.0
2005-06-29 04:48:00,0.66361,0.66361,0.66345,0.66348,118099998.0
2005-06-29 04:49:00,0.66347,0.66348,0.66338,0.66348,148800002.0
2005-06-29 04:50:00,0.66344,0.66344,0.66334,0.66338,117600000.0
2005-06-29 04:51:00,0.66343,0.66346,0.66343,0.66346,24000000.0
2005-06-29 04:52:00,0.66354,0.66357,0.66352,0.66352,106699999.0
2005-06-29 04:53:00,0.66355,0.66358,0.66349,0.66355,119600001.0
2005-06-29 04:54:00,0.66357,0.6636,0.66352,0.66356,95800001.0
2005-06-29 04:55:00,0.66353,0.66361,0.6635,0.66352,130299998.0
2005-06-29 04:56:00,0.66352,0.6636,0.66352,0.6636,57700000.0
2005-06-29 04:57:00,0.6636,0.66368,0.6636,0.66362,122400002.0
2005-06-29 04:58:00,0.66366,0.66366,0.6636,0.66361,119800001.0
2005-06-29 04:59:00,0.66362,0.66363,0.6636,0.6636,72799999.0
2005-06-29 05:00:00,0.66335,0.66364,0.66333,0.66359,169999998.0
2005-06-29 05:01:00,0.6636,0.66367,0.6636,0.66366,168599999.0
2005-06-29 05:02:00,0.66366,0.66366,0.66365,0.66365,76100000.0
2005-06-29 05:03:00,0.6637,0.66374,0.66368,0.66368,120700004.0
2005-06-29 05:04:00,0.66328,0.66374,0.66328,0.66374,103200000.0
2005-06-29 05:05:00,0.66373,0.66377,0.66368,0.66368,176399998.0
2005-06-29 05:06:00,0.66323,0.6637,0.66322,0.66359,186899998.0
2005-06-29 05:07:00,0.66368,0.66368,0.66367,0.66367,51999998.0
2005-06-29 05:08:00,0.66346,0.66358,0.66327,0.66342,75100001.0
2005-06-29 05:09:00,0.66365,0.6637,0.66362,0.66365,131599998.0
2005-06-29 05:10:00,0.66358,0.66358,0.66358,0.66358,41699999.0
2005-06-29 05:11:00,0.66357,0.66357,0.6635,0.6635,182799996.0
2005-06-29 05:12:00,0.66356,0.66356,0.66347,0.66349,25800000.0
2005-06-29 05:13:00,0.66343,0.6637,0.66339,0.6636,52700000.0
2005-06-29 05:14:00,0.66353,0.66353,0.66344,0.66351,80200002.0
2005-06-29 05:15:00,0.66353,0.6636,0.66351,0.6636,173199999.0
2005-06-29 05:16:00,0.66359,0.66359,0.6635,0.66354,100299999.0
2005-06-29 05:17:00,0.66352,0.66353,0.66351,0.66351,68800000.0
2005-06-29 05:18:00,0.6635,0.66355,0.6635,0.6635,132699999.0
2005-06-29 05:19:00,0.66355,0.66355,0.66355,0.66355,70200001.0
2005-06-29 05:20:00,0.66354,0.66358,0.66351,0.66351,58300001.0
2005-06-29 05:21:00,0.66351,0.66351,0.66348,0.6635,161500002.0
2005-06-29 05:22:00,0.66356,0.66357,0.66353,0.66353,67099998.0
2005-06-29 05:23:00,0.66353,0.66353,0.66346,0.66353,134199999.0
2005-06-29 05:24:00,0.66353,0.66353,0.66345,0.66345,135799999.0
2005-06-29 05:25:00,0.66354,0.66359,0.66352,0.66355,99100003.0
2005-06-29 05:26:00,0.6636,0.66365,0.66355,0.66355,178800002.0
2005-06-29 05:27:00,0.66354,0.66354,0.66352,0.66352,13600000.0
2005-06-29 05:28:00,0.66349,0.66359,0.66349,0.66352,126900001.0
2005-06-29 05:29:00,0.66355,0.66355,0.66349,0.66349,81900000.0
2005-06-29 05:30:00,0.66351,0.66356,0.66351,0.66351,66100000.0
2005-06-29 05:31:00,0.6635,0.66352,0.6635,0.66352,4800000.0
2005-06-29 05:32:00,0.66345,0.6635,0.66345,0.66348,160999999.0
2005-06-29 05:33:00,0.66346,0.66357,0.66346,0.6635,146600000.0
2005-06-29 05:34:00,0.66353,0.66353,0.66342,0.66347,127100001.0
2005-06-29 05:35:00,0.66348,0.66348,0.66344,0.66348,63099998.0
2005-06-29 05:36:00,0.66311,0.66352,0.66309,0.66329,189700002.0
2005-06-29 05:37:00,0.66349,0.66351,0.66348,0.66351,54200000.0
2005-06-29 05:38:00,0.66352,0.66356,0.66352,0.66356,68700001.0
2005-06-29 05:39:00,0.66357,0.66361,0.66355,0.66355,139399998.0
2005-06-29 05:40:00,0.66359,0.6636,0.66355,0.6636,107800001.0
2005-06-29 05:41:00,0.6636,0.6636,0.66358,0.6636,74199998.0
2005-06-29 05:42:00,0.66356,0.66357,0.66352,0.66352,117399999.0
2005-06-29 05:43:00,0.66348,0.66348,0.66348,0.66348,8000000.0
2005-06-29 05:44:00,0.66343,0.66352,0.66327,0.66352,39900001.0
2005-06-29 05:45:00,0.66358,0.6636,0.66352,0.66352,94900000.0
2005-06-29 05:46:00,0.66357,0.66358,0.66356,0.66356,39900001.0
2005-06-29 05:47:00,0.6635,0.66355,0.66348,0.66355,123499999.0
2005-06-29 05:48:00,0.6635,0.6636,0.66349,0.6636,84799998.0
2005-06-29 05:49:00,0.6636,0.66363,0.66355,0.66355,148599995.0
2005-06-29 05:50:00,0.6636,0.66362,0.6636,0.6636,19200000.0
2005-06-29 05:51:00,0.66362,0.66362,0.66351,0.66355,179800000.0
2005-06-29 05:52:00,0.66353,0.66355,0.66348,0.66355,143899999.0
2005-06-29 05:53:00,0.66353,0.66356,0.66349,0.66349,54500001.0
2005-06-29 05:54:00,0.66349,0.66357,0.66349,0.66355,52700001.0
2005-06-29 05:55:00,0.66357,0.66361,0.66357,0.6636,78900001.0
2005-06-29 05:56:00,0.66362,0.66367,0.66362,0.66367,20100000.0
2005-06-29 05:57:00,0.66362,0.66368,0.66362,0.66365,98600002.0
2005-06-29 05:58:00,0.66366,0.66368,0.66366,0.66368,32300000.0
2005-06-29 05:59:00,0.66368,0.66368,0.66368,0.66368,10400000.0
2005-06-29 06:00:00,0.6637,0.6637,0.66367,0.6637,122100000.0
2005-06-29 06:01:00,0.66367,0.66367,0.66367,0.66367,17100000.0
2005-06-29 06:02:00,0.66367,0.66367,0.66367,0.66367,800000.0
2005-06-29 06:03:00,0.6637,0.66372,0.66367,0.66367,142099996.0
2005-06-29 06:04:00,0.66365,0.66367,0.66365,0.66367,73400002.0
2005-06-29 06:05:00,0.66366,0.66373,0.66366,0.6637,136900001.0
2005-06-29 06:06:00,0.66362,0.66362,0.66356,0.66358,152000003.0
2005-06-29 06:07:00,0.66365,0.66365,0.6636,0.66365,182799998.0
2005-06-29 06:08:00,0.6636,0.66365,0.6636,0.66361,106299998.0
2005-06-29 06:09:00,0.66357,0.66361,0.66355,0.6636,173399999.0
2005-06-29 06:10:00,0.66365,0.66365,0.66358,0.66363,166799995.0
2005-06-29 06:11:00,0.6636,0.66366,0.66359,0.66359,70100000.0
2005-06-29 06:12:00,0.6636,0.66362,0.66357,0.66357,59800001.0
2005-06-29 06:13:00,0.66359,0.66363,0.66356,0.66356,97600000.0
2005-06-29 06:14:00,0.66356,0.66368,0.66356,0.66368,92600000.0
2005-06-29 06:15:00,0.66365,0.66367,0.6636,0.6636,71099999.0
2005-06-29 06:16:00,0.66366,0.66368,0.66362,0.66367,89700001.0
2005-06-29 06:17:00,0.66363,0.66365,0.6636,0.6636,148100003.0
2005-06-29 06:18:00,0.66366,0.66367,0.66359,0.6636,120299999.0
2005-06-29 06:19:00,0.66359,0.66368,0.66359,0.66362,107599999.0
2005-06-29 06:20:00,0.66357,0.66362,0.66357,0.66361,133999997.0
2005-06-29 06:21:00,0.66365,0.66365,0.66365,0.66365,50200002.0
2005-06-29 06:22:00,0.66362,0.66368,0.66361,0.66368,227699998.0
2005-06-29 06:23:00,0.66372,0.66375,0.66357,0.6636,131699997.0
2005-06-29 06:24:00,0.66362,0.66371,0.6636,0.66366,125899999.0
2005-06-29 06:25:00,0.66365,0.6637,0.66365,0.66365,111899999.0
2005-06-29 06:26:00,0.66357,0.66371,0.66354,0.66355,218499998.0
2005-06-29 06:27:00,0.66367,0.6637,0.66365,0.66367,175400000.0
2005-06-29 06:28:00,0.66365,0.66369,0.66362,0.66362,100700002.0
2005-06-29 06:29:00,0.66365,0.66365,0.66363,0.66365,143900001.0
2005-06-29 06:30:00,0.66365,0.66367,0.66362,0.66367,80099998.0
2005-06-29 06:31:00,0.66363,0.66365,0.6636,0.66365,28800000.0
2005-06-29 06:32:00,0.66362,0.66371,0.66362,0.66362,94600001.0
2005-06-29 06:33:00,0.66363,0.66363,0.66363,0.66363,8000000.0
2005-06-29 06:34:00,0.66355,0.66367,0.66348,0.66367,131499995.0
2005-06-29 06:35:00,0.66367,0.66368,0.66367,0.66368,15100000.0
2005-06-29 06:36:00,0.66369,0.66369,0.66362,0.66368,114600000.0
2005-06-29 06:37:00,0.66372,0.66373,0.66365,0.66373,149499999.0
2005-06-29 06:38:00,0.6637,0.66375,0.66368,0.66369,187400003.0
2005-06-29 06:39:00,0.6637,0.6637,0.66365,0.66365,53300000.0
2005-06-29 06:40:00,0.66355,0.66369,0.66341,0.66359,196800002.0
2005-06-29 06:41:00,0.66364,0.66364,0.66362,0.66362,25500001.0
2005-06-29 06:42:00,0.66328,0.66366,0.66328,0.66357,102800000.0
2005-06-29 06:43:00,0.66364,0.66364,0.6636,0.66361,54600000.0
2005-06-29 06:44:00,0.6636,0.6636,0.66355,0.66355,192799996.0
2005-06-29 06:45:00,0.66362,0.66362,0.66353,0.66353,129200001.0
2005-06-29 06:46:00,0.66355,0.66362,0.66355,0.66355,202599996.0
2005-06-29 06:47:00,0.66343,0.66367,0.6634,0.66364,200000003.0
2005-06-29 06:48:00,0.66357,0.66358,0.66357,0.66358,30600001.0
2005-06-29 06:49:00,0.66361,0.66365,0.66356,0.66356,83000000.0
2005-06-29 06:50:00,0.66338,0.6635,0.66328,0.66349,115400002.0
2005-06-29 06:51:00,0.66353,0.66356,0.6635,0.66353,141300003.0
2005-06-29 06:52:00,0.66355,0.66364,0.66355,0.66361,131200000.0
2005-06-29 06:53:00,0.6636,0.66362,0.66351,0.66351,131000001.0
2005-06-29 06:54:00,0.66359,0.6636,0.66359,0.6636,51600001.0
2005-06-29 06:55:00,0.66358,0.6637,0.66357,0.6636,142599999.0
2005-06-29 06:56:00,0.6635,0.6636,0.6635,0.66352,212700007.0
2005-06-29 06:57:00,0.66357,0.66363,0.66355,0.66363,36700001.0
2005-06-29 06:58:00,0.66366,0.6637,0.66362,0.66363,50399999.0
2005-06-29 06:59:00,0.6636,0.66365,0.6636,0.66365,70399999.0
2005-06-29 07:00:00,0.6636,0.66365,0.6636,0.66365,82999998.0
2005-06-29 07:01:00,0.66362,0.66365,0.66362,0.66362,220200003.0
2005-06-29 07:02:00,0.66359,0.6637,0.6634,0.66359,107000000.0
2005-06-29 07:03:00,0.66361,0.66361,0.66361,0.66361,57400002.0
2005-06-29 07:04:00,0.66351,0.66359,0.66351,0.66359,64299999.0
2005-06-29 07:05:00,0.66357,0.66357,0.66357,0.66357,1600000.0
2005-06-29 07:06:00,0.66357,0.66357,0.6635,0.6635,35800000.0
2005-06-29 07:07:00,0.66349,0.66351,0.66348,0.66348,220300002.0
2005-06-29 07:08:00,0.66348,0.66351,0.66344,0.66344,68199999.0
2005-06-29 07:09:00,0.66344,0.66346,0.66332,0.66346,57900001.0
2005-06-29 07:10:00,0.66345,0.66346,0.66342,0.66345,137999997.0
2005-06-29 07:11:00,0.66347,0.6635,0.66344,0.6635,108499999.0
2005-06-29 07:12:00,0.66348,0.66354,0.6634,0.66343,158300001.0
2005-06-29 07:13:00,0.66351,0.66357,0.6635,0.66352,87800001.0
2005-06-29 07:14:00,0.66351,0.66356,0.66344,0.66347,170799998.0
2005-06-29 07:15:00,0.66351,0.66355,0.6635,0.66355,64200000.0
2005-06-29 07:16:00,0.66356,0.6636,0.66354,0.66355,114499997.0
2005-06-29 07:17:00,0.6635,0.66352,0.66346,0.66352,56799999.0
2005-06-29 07:18:00,0.66357,0.66357,0.66353,0.66353,54100001.0
2005-06-29 07:19:00,0.66352,0.66358,0.66352,0.66353,108399999.0
2005-06-29 07:20:00,0.6635,0.66358,0.6635,0.6635,135999995.0
2005-06-29 07:21:00,0.66356,0.66358,0.66356,0.66358,213300001.0
2005-06-29 07:22:00,0.6636,0.66362,0.6636,0.66362,86300000.0
2005-06-29 07:23:00,0.6636,0.6636,0.6636,0.6636,19100000.0
2005-06-29 07:24:00,0.66356,0.66362,0.66355,0.6636,157100000.0
2005-06-29 07:25:00,0.66356,0.66357,0.66356,0.66357,19100000.0
2005-06-29 07:26:00,0.66357,0.66362,0.66357,0.6636,133700000.0
2005-06-29 07:27:00,0.66357,0.66363,0.66357,0.66363,8700000.0
2005-06-29 07:28:00,0.66364,0.66365,0.66356,0.66361,215899993.0
2005-06-29 07:29:00,0.6636,0.66365,0.66357,0.66365,92900003.0
2005-06-29 07:30:00,0.66361,0.66361,0.66354,0.66358,150299998.0
2005-06-29 07:31:00,0.66361,0.66361,0.66358,0.6636,185100000.0
2005-06-29 07:32:00,0.66364,0.66368,0.66363,0.66368,12800000.0
2005-06-29 07:33:00,0.66369,0.66369,0.66365,0.66367,88900001.0
2005-06-29 07:34:00,0.66366,0.66372,0.66363,0.66367,255899999.0
2005-06-29 07:35:00,0.66367,0.66368,0.66363,0.66368,88600001.0
2005-06-29 07:36:00,0.6637,0.6637,0.66368,0.66368,76799999.0
2005-06-29 07:37:00,0.6637,0.66373,0.66364,0.66373,183000001.0
2005-06-29 07:38:00,0.66375,0.66375,0.6637,0.66371,140100001.0
2005-06-29 07:39:00,0.66367,0.66371,0.66366,0.66367,133100000.0
2005-06-29 07:40:00,0.66371,0.66374,0.6637,0.66374,65399999.0
2005-06-29 07:41:00,0.66373,0.66373,0.66365,0.6637,175500000.0
2005-06-29 07:42:00,0.66368,0.6637,0.66368,0.66368,53399998.0
2005-06-29 07:43:00,0.66365,0.66373,0.66365,0.66371,138000002.0
2005-06-29 07:44:00,0.6637,0.66372,0.6637,0.66372,62400002.0
2005-06-29 07:45:00,0.66355,0.66376,0.66354,0.66361,107699997.0
2005-06-29 07:46:00,0.6637,0.66375,0.6637,0.6637,147600001.0
2005-06-29 07:47:00,0.66371,0.66375,0.66371,0.66375,85300000.0
2005-06-29 07:48:00,0.66371,0.66378,0.66368,0.66372,136000002.0
2005-06-29 07:49:00,0.66374,0.66376,0.66374,0.66376,51999999.0
2005-06-29 07:50:00,0.66375,0.6638,0.66373,0.66378,124400000.0
2005-06-29 07:51:00,0.66373,0.66373,0.6634,0.66364,169600000.0
2005-06-29 07:52:00,0.6638,0.6638,0.66377,0.66377,39100000.0
2005-06-29 07:53:00,0.6638,0.6638,0.66378,0.66378,71000000.0
2005-06-29 07:54:00,0.66378,0.66382,0.66377,0.66377,133199998.0
2005-06-29 07:55:00,0.66379,0.6638,0.66372,0.6638,164600001.0
2005-06-29 07:56:00,0.66375,0.6638,0.66372,0.6638,124799997.0
2005-06-29 07:57:00,0.66375,0.6638,0.66375,0.66379,35500001.0
2005-06-29 07:58:00,0.66376,0.66376,0.66352,0.66352,276200001.0
2005-06-29 07:59:00,0.6635,0.66352,0.6635,0.66352,29500000.0
2005-06-29 08:00:00,0.66341,0.66353,0.66341,0.66351,134700001.0
2005-06-29 08:01:00,0.66358,0.66358,0.66354,0.66354,153900002.0
2005-06-29 08:02:00,0.66348,0.66353,0.66348,0.66351,38300000.0
2005-06-29 08:03:00,0.66352,0.66352,0.66352,0.66352,59100001.0
2005-06-29 08:04:00,0.66346,0.66346,0.66342,0.66342,120600000.0
2005-06-29 08:05:00,0.66338,0.6634,0.66338,0.6634,3100000.0
2005-06-29 08:06:00,0.66341,0.66347,0.66341,0.66347,52000001.0
2005-06-29 08:07:00,0.66348,0.6635,0.66348,0.6635,39800001.0
2005-06-29 08:08:00,0.6635,0.6635,0.6635,0.6635,69399997.0
2005-06-29 08:09:00,0.6635,0.6635,0.6635,0.6635,60600003.0
2005-06-29 08:10:00,0.6635,0.6635,0.66348,0.6635,152699999.0
2005-06-29 08:11:00,0.66349,0.66355,0.66349,0.66353,182300003.0
2005-06-29 08:12:00,0.66354,0.66354,0.6634,0.66342,176399999.0
2005-06-29 08:13:00,0.66341,0.66342,0.66326,0.66333,215900004.0
2005-06-29 08:14:00,0.66333,0.66336,0.66299,0.663,150999998.0
2005-06-29 08:15:00,0.66295,0.66297,0.66292,0.66297,148300000.0
2005-06-29 08:16:00,0.66297,0.66297,0.6629,0.66295,74199998.0
2005-06-29 08:17:00,0.66298,0.663,0.66293,0.663,86100001.0
2005-06-29 08:18:00,0.66302,0.66303,0.66302,0.66303,66300001.0
2005-06-29 08:19:00,0.66308,0.66314,0.66307,0.66311,73200001.0
2005-06-29 08:20:00,0.66307,0.66312,0.66306,0.66311,124600001.0
2005-06-29 08:21:00,0.6632,0.6632,0.66312,0.66312,31099999.0
2005-06-29 08:22:00,0.6632,0.66326,0.6632,0.66326,89899998.0
2005-06-29 08:23:00,0.66328,0.66328,0.66324,0.66324,79799999.0
2005-06-29 08:24:00,0.6632,0.66323,0.66314,0.66323,156300001.0
2005-06-29 08:25:00,0.66319,0.66322,0.66319,0.66322,178999998.0
2005-06-29 08:26:00,0.6632,0.6632,0.66311,0.66318,98099996.0
2005-06-29 08:27:00,0.66318,0.66318,0.66304,0.66307,135699998.0
2005-06-29 08:28:00,0.66314,0.66319,0.66314,0.66315,90199999.0
2005-06-29 08:29:00,0.6631,0.66317,0.6631,0.66312,68699998.0
2005-06-29 08:30:00,0.66317,0.6632,0.66317,0.6632,89500001.0
2005-06-29 08:31:00,0.66319,0.66327,0.66317,0.66322,208500000.0
2005-06-29 08:32:00,0.6632,0.66327,0.6632,0.66325,167400002.0
2005-06-29 08:33:00,0.66327,0.66329,0.66326,0.66328,163499998.0
2005-06-29 08:34:00,0.6632,0.6632,0.66315,0.6632,105899999.0
2005-06-29 08:35:00,0.6632,0.6632,0.6632,0.6632,16700000.0
2005-06-29 08:36:00,0.66319,0.66319,0.66309,0.66309,70999998.0
2005-06-29 08:37:00,0.66307,0.66318,0.66307,0.66318,82100000.0
2005-06-29 08:38:00,0.66319,0.6633,0.66315,0.6633,145799997.0
2005-06-29 08:39:00,0.66329,0.66343,0.66329,0.6634,267100002.0
2005-06-29 08:40:00,0.6633,0.6633,0.66324,0.6633,130099998.0
2005-06-29 08:41:00,0.66322,0.66322,0.66318,0.66318,42299998.0
2005-06-29 08:42:00,0.66319,0.66333,0.66319,0.66333,146499999.0
2005-06-29 08:43:00,0.66334,0.66335,0.66321,0.66321,175100006.0
2005-06-29 08:44:00,0.66325,0.66329,0.66322,0.66324,82400000.0
2005-06-29 08:45:00,0.66326,0.66329,0.66323,0.66323,175400000.0
2005-06-29 08:46:00,0.66322,0.66333,0.6632,0.66333,108300002.0
2005-06-29 08:47:00,0.6633,0.66338,0.6633,0.6633,141499999.0
2005-06-29 08:48:00,0.66332,0.66338,0.66332,0.66335,183300002.0
2005-06-29 08:49:00,0.66333,0.66334,0.66324,0.66327,147999999.0
2005-06-29 08:50:00,0.66324,0.66329,0.6632,0.66322,190599999.0
2005-06-29 08:51:00,0.66324,0.66325,0.66321,0.66322,124300000.0
2005-06-29 08:52:00,0.66325,0.66328,0.66325,0.66325,79299998.0
2005-06-29 08:53:00,0.66323,0.66323,0.66318,0.6632,129299999.0
2005-06-29 08:54:00,0.66324,0.66326,0.66318,0.66319,153500001.0
2005-06-29 08:55:00,0.66313,0.66319,0.66311,0.66316,144100002.0
2005-06-29 08:56:00,0.66315,0.66315,0.66309,0.6631,93400001.0
2005-06-29 08:57:00,0.66312,0.66312,0.6631,0.6631,29100000.0
2005-06-29 08:58:00,0.66312,0.66314,0.66308,0.66313,115599999.0
2005-06-29 08:59:00,0.66308,0.66314,0.66305,0.66308,142300000.0
2005-06-29 09:00:00,0.66308,0.66309,0.66304,0.66309,95800002.0
2005-06-29 09:01:00,0.66311,0.66318,0.6631,0.66313,150599997.0
2005-06-29 09:02:00,0.66311,0.66311,0.66301,0.66303,115100000.0
2005-06-29 09:03:00,0.66307,0.66311,0.66305,0.66305,96999998.0
2005-06-29 09:04:00,0.66311,0.66312,0.66298,0.66298,151099998.0
2005-06-29 09:05:00,0.66299,0.66302,0.66292,0.66299,185699995.0
2005-06-29 09:06:00,0.66296,0.66299,0.66293,0.66299,267100001.0
2005-06-29 09:07:00,0.66302,0.66303,0.66296,0.66298,83700001.0
2005-06-29 09:08:00,0.66297,0.66299,0.66289,0.66294,169299999.0
2005-06-29 09:09:00,0.66302,0.66302,0.66294,0.66294,65899999.0
2005-06-29 09:10:00,0.66293,0.66299,0.66292,0.66299,133900002.0
2005-06-29 09:11:00,0.66298,0.663,0.66293,0.663,166700002.0
2005-06-29 09:12:00,0.66302,0.66302,0.66293,0.66293,205100000.0
2005-06-29 09:13:00,0.66293,0.66293,0.66288,0.6629,143999999.0
2005-06-29 09:14:00,0.66293,0.66298,0.66293,0.66298,13600000.0
2005-06-29 09:15:00,0.66298,0.66302,0.66297,0.66301,155000001.0
2005-06-29 09:16:00,0.66299,0.66302,0.66292,0.66302,157899997.0
2005-06-29 09:17:00,0.66297,0.66304,0.66295,0.66298,201899997.0
2005-06-29 09:18:00,0.66302,0.66305,0.66298,0.66305,136700003.0
2005-06-29 09:19:00,0.66303,0.66303,0.66299,0.66299,3400000.0
2005-06-29 09:20:00,0.66304,0.66306,0.66304,0.66306,46700002.0
2005-06-29 09:21:00,0.66318,0.66331,0.66318,0.66327,164500000.0
2005-06-29 09:22:00,0.66325,0.66325,0.66318,0.66323,112299999.0
2005-06-29 09:23:00,0.66319,0.66319,0.66314,0.66316,149499999.0
2005-06-29 09:24:00,0.66312,0.66312,0.66307,0.66308,89899999.0
2005-06-29 09:25:00,0.6631,0.6631,0.66304,0.66305,70099999.0
2005-06-29 09:26:00,0.66304,0.66304,0.66296,0.66297,121700003.0
2005-06-29 09:27:00,0.663,0.663,0.66295,0.66297,160300003.0
2005-06-29 09:28:00,0.66297,0.663,0.66295,0.66297,200800002.0
2005-06-29 09:29:00,0.66297,0.66298,0.66297,0.66298,37700000.0
2005-06-29 09:30:00,0.66299,0.66299,0.66293,0.66297,157299996.0
2005-06-29 09:31:00,0.66295,0.66296,0.66292,0.66292,80600000.0
2005-06-29 09:32:00,0.66287,0.6629,0.66287,0.6629,199100004.0
2005-06-29 09:33:00,0.66288,0.66288,0.66282,0.66283,171900004.0
2005-06-29 09:34:00,0.66283,0.66286,0.66277,0.66277,32800000.0
2005-06-29 09:35:00,0.6628,0.66284,0.66278,0.66284,112700000.0
2005-06-29 09:36:00,0.66283,0.66285,0.66277,0.66278,92200000.0
2005-06-29 09:37:00,0.66281,0.66283,0.6628,0.6628,58200001.0
2005-06-29 09:38:00,0.66288,0.6629,0.66283,0.6629,87100002.0
2005-06-29 09:39:00,0.66285,0.66285,0.66283,0.66283,32099999.0
2005-06-29 09:40:00,0.66279,0.66281,0.66272,0.66273,108100001.0
2005-06-29 09:41:00,0.66273,0.66277,0.66257,0.66257,212700002.0
2005-06-29 09:42:00,0.66262,0.66262,0.6625,0.6626,281399994.0
2005-06-29 09:43:00,0.66259,0.66264,0.66256,0.66264,190100001.0
2005-06-29 09:44:00,0.66255,0.66257,0.66255,0.66257,35899998.0
2005-06-29 09:45:00,0.66262,0.66262,0.66258,0.66262,157700002.0
2005-06-29 09:46:00,0.66265,0.66265,0.66263,0.66265,41400000.0
2005-06-29 09:47:00,0.6627,0.6627,0.66267,0.66268,22200000.0
2005-06-29 09:48:00,0.66266,0.66278,0.66266,0.66277,128600001.0
2005-06-29 09:49:00,0.66277,0.6628,0.66273,0.66278,144800000.0
2005-06-29 09:50:00,0.66277,0.66277,0.66269,0.66273,106899999.0
2005-06-29 09:51:00,0.66275,0.66278,0.66272,0.66274,229100004.0
2005-06-29 09:52:00,0.66275,0.66275,0.6627,0.66275,158900002.0
2005-06-29 09:53:00,0.66278,0.66279,0.66274,0.66276,234100001.0
2005-06-29 09:54:00,0.66281,0.66318,0.66281,0.66318,112600000.0
2005-06-29 09:55:00,0.66323,0.66329,0.66318,0.66329,52900001.0
2005-06-29 09:56:00,0.6634,0.66341,0.6633,0.6633,79800000.0
2005-06-29 09:57:00,0.66329,0.66329,0.66321,0.66325,184700003.0
2005-06-29 09:58:00,0.66328,0.6633,0.66324,0.6633,143800000.0
2005-06-29 09:59:00,0.66328,0.66332,0.66325,0.6633,159700003.0
2005-06-29 10:00:00,0.66325,0.66329,0.66319,0.6632,115999999.0
2005-06-29 10:01:00,0.66314,0.66322,0.66314,0.66318,41500000.0
2005-06-29 10:02:00,0.66313,0.66321,0.66312,0.66314,127100000.0
2005-06-29 10:03:00,0.66315,0.66315,0.6631,0.66315,163300000.0
2005-06-29 10:04:00,0.6632,0.66321,0.66314,0.66314,66399999.0
2005-06-29 10:05:00,0.66314,0.66323,0.66314,0.66323,172900001.0
2005-06-29 10:06:00,0.66322,0.66323,0.66317,0.66323,212400001.0
2005-06-29 10:07:00,0.66322,0.66327,0.66321,0.66326,177899998.0
2005-06-29 10:08:00,0.66324,0.66325,0.66317,0.66322,121399996.0
2005-06-29 10:09:00,0.66322,0.66328,0.66322,0.66325,96399997.0
2005-06-29 10:10:00,0.66326,0.66331,0.66322,0.66322,205500001.0
2005-06-29 10:11:00,0.66322,0.66325,0.6632,0.66325,116500001.0
2005-06-29 10:12:00,0.66319,0.66319,0.66312,0.66315,105900000.0
2005-06-29 10:13:00,0.66315,0.66319,0.66311,0.66319,110799998.0
2005-06-29 10:14:00,0.66319,0.6632,0.66312,0.6632,92499998.0
2005-06-29 10:15:00,0.66328,0.66331,0.66321,0.66322,116699998.0
2005-06-29 10:16:00,0.66322,0.66329,0.6632,0.6632,205800000.0
2005-06-29 10:17:00,0.66323,0.66333,0.66321,0.66328,196400004.0
2005-06-29 10:18:00,0.66325,0.66332,0.66325,0.66326,158000003.0
2005-06-29 10:19:00,0.66328,0.66331,0.66325,0.6633,206900001.0
2005-06-29 10:20:00,0.66332,0.66342,0.66332,0.66342,273200005.0
2005-06-29 10:21:00,0.66337,0.66337,0.66327,0.6633,117999999.0
2005-06-29 10:22:00,0.66328,0.66332,0.66327,0.66327,108900001.0
2005-06-29 10:23:00,0.66327,0.66333,0.66327,0.66331,35400000.0
2005-06-29 10:24:00,0.66335,0.66342,0.66331,0.66334,133600002.0
2005-06-29 10:25:00,0.66345,0.66363,0.66345,0.6636,140799997.0
2005-06-29 10:26:00,0.66359,0.6636,0.66355,0.66355,174700001.0
2005-06-29 10:27:00,0.66356,0.66361,0.6635,0.66356,193599999.0
2005-06-29 10:28:00,0.6636,0.66371,0.6636,0.66365,277299998.0
2005-06-29 10:29:00,0.66363,0.66368,0.66363,0.66365,243899997.0
2005-06-29 10:30:00,0.66359,0.66361,0.66352,0.66353,82099998.0
2005-06-29 10:31:00,0.66353,0.66353,0.66339,0.66347,186299998.0
2005-06-29 10:32:00,0.66346,0.66354,0.66345,0.6635,268700003.0
2005-06-29 10:33:00,0.66355,0.66357,0.66349,0.66356,163500004.0
2005-06-29 10:34:00,0.66353,0.66353,0.66344,0.66344,107699999.0
2005-06-29 10:35:00,0.66342,0.66343,0.66329,0.66343,79699999.0
2005-06-29 10:36:00,0.66338,0.66346,0.66338,0.66345,172900001.0
2005-06-29 10:37:00,0.66345,0.66349,0.66343,0.66349,119999996.0
2005-06-29 10:38:00,0.66348,0.66355,0.66348,0.66355,169800001.0
2005-06-29 10:39:00,0.66356,0.66356,0.66348,0.66352,37400000.0
2005-06-29 10:40:00,0.66354,0.6636,0.66352,0.66352,57500000.0
2005-06-29 10:41:00,0.66352,0.66357,0.66351,0.66355,166400003.0
2005-06-29 10:42:00,0.66357,0.66362,0.66355,0.66355,178999999.0
2005-06-29 10:43:00,0.66366,0.66367,0.66354,0.66359,112500001.0
2005-06-29 10:44:00,0.66356,0.66366,0.66356,0.66366,98700000.0
2005-06-29 10:45:00,0.66367,0.66368,0.66359,0.66368,136900001.0
2005-06-29 10:46:00,0.66359,0.66366,0.66359,0.66365,202800000.0
2005-06-29 10:47:00,0.66364,0.66369,0.66361,0.66367,236300002.0
2005-06-29 10:48:00,0.6637,0.6637,0.6636,0.66363,107000001.0
2005-06-29 10:49:00,0.66373,0.66385,0.66373,0.66385,65400000.0
2005-06-29 10:50:00,0.66382,0.66382,0.6637,0.66373,105199997.0
2005-06-29 10:51:00,0.66376,0.66391,0.66376,0.66391,73300001.0
2005-06-29 10:52:00,0.66388,0.66388,0.66384,0.66385,122500002.0
2005-06-29 10:53:00,0.66388,0.66393,0.66385,0.66391,144799999.0
2005-06-29 10:54:00,0.66392,0.66394,0.6639,0.6639,143500001.0
2005-06-29 10:55:00,0.6639,0.66405,0.6639,0.66405,124499997.0
2005-06-29 10:56:00,0.66401,0.66404,0.66392,0.664,88000000.0
2005-06-29 10:57:00,0.66395,0.66404,0.66395,0.66402,119000000.0
2005-06-29 10:58:00,0.664,0.664,0.66394,0.66394,49500001.0
2005-06-29 10:59:00,0.66385,0.66385,0.66378,0.66385,137800002.0
2005-06-29 11:00:00,0.66385,0.66385,0.66382,0.66382,123999998.0
2005-06-29 11:01:00,0.66386,0.6639,0.66386,0.6639,88499999.0
2005-06-29 11:02:00,0.66394,0.66397,0.66388,0.66397,66900001.0
2005-06-29 11:03:00,0.66398,0.66402,0.66394,0.66394,130700000.0
2005-06-29 11:04:00,0.66392,0.66401,0.6639,0.66401,216399996.0
2005-06-29 11:05:00,0.66397,0.66407,0.66397,0.66403,65400002.0
2005-06-29 11:06:00,0.66403,0.66408,0.66399,0.66408,97300001.0
2005-06-29 11:07:00,0.66408,0.66412,0.66405,0.66406,140299999.0
2005-06-29 11:08:00,0.66412,0.66412,0.66402,0.66405,131199999.0
2005-06-29 11:09:00,0.66406,0.66407,0.66404,0.66404,151700001.0
2005-06-29 11:10:00,0.66403,0.66409,0.664,0.664,238899995.0
2005-06-29 11:11:00,0.66409,0.66409,0.66402,0.66402,87099999.0
2005-06-29 11:12:00,0.66403,0.66409,0.66397,0.66405,69399998.0
2005-06-29 11:13:00,0.66405,0.66412,0.66397,0.66412,278300002.0
2005-06-29 11:14:00,0.66414,0.66416,0.66407,0.66412,196899998.0
2005-06-29 11:15:00,0.66416,0.66416,0.66407,0.66413,282700000.0
2005-06-29 11:16:00,0.66413,0.66417,0.6641,0.66416,227500000.0
2005-06-29 11:17:00,0.66415,0.66415,0.66408,0.66413,161200004.0
2005-06-29 11:18:00,0.66415,0.66421,0.66414,0.66418,178400000.0
2005-06-29 11:19:00,0.66416,0.66416,0.66405,0.66413,237299997.0
2005-06-29 11:20:00,0.66416,0.66427,0.6641,0.66417,171499997.0
2005-06-29 11:21:00,0.66424,0.66428,0.66422,0.66428,131000002.0
2005-06-29 11:22:00,0.66432,0.66441,0.66429,0.66429,198500003.0
2005-06-29 11:23:00,0.66428,0.66436,0.66428,0.6643,200299997.0
2005-06-29 11:24:00,0.66436,0.6644,0.66424,0.6643,210900003.0
2005-06-29 11:25:00,0.66428,0.6643,0.6642,0.66423,119399997.0
2005-06-29 11:26:00,0.6642,0.66423,0.66416,0.66423,63700000.0
2005-06-29 11:27:00,0.66417,0.66418,0.66404,0.66415,202400000.0
2005-06-29 11:28:00,0.66414,0.66414,0.66397,0.66407,245999998.0
2005-06-29 11:29:00,0.66408,0.66408,0.66398,0.66398,210799999.0
2005-06-29 11:30:00,0.66404,0.66406,0.66401,0.66405,201700002.0
2005-06-29 11:31:00,0.66409,0.66413,0.66405,0.66405,96699999.0
2005-06-29 11:32:00,0.66412,0.66414,0.66409,0.6641,186000002.0
2005-06-29 11:33:00,0.66407,0.66413,0.66405,0.66407,215599998.0
2005-06-29 11:34:00,0.66408,0.6641,0.66402,0.66407,99099999.0
2005-06-29 11:35:00,0.66412,0.66416,0.66411,0.66416,106500001.0
2005-06-29 11:36:00,0.6642,0.66427,0.66402,0.66408,135099996.0
2005-06-29 11:37:00,0.66414,0.66427,0.66414,0.66427,96200001.0
2005-06-29 11:38:00,0.66423,0.6643,0.66419,0.6643,80399999.0
2005-06-29 11:39:00,0.66439,0.66448,0.66435,0.66445,177000000.0
2005-06-29 11:40:00,0.66447,0.66449,0.66432,0.66441,272399998.0
2005-06-29 11:41:00,0.66454,0.66454,0.66444,0.66447,213799997.0
2005-06-29 11:42:00,0.66441,0.66441,0.66434,0.6644,96499999.0
2005-06-29 11:43:00,0.66443,0.66454,0.66442,0.66454,148299994.0
2005-06-29 11:44:00,0.66451,0.66451,0.66445,0.66445,49500001.0
2005-06-29 11:45:00,0.66449,0.66452,0.66444,0.66448,166600000.0
2005-06-29 11:46:00,0.66447,0.66456,0.66447,0.66452,146099998.0
2005-06-29 11:47:00,0.66456,0.66458,0.66451,0.66458,124500001.0
2005-06-29 11:48:00,0.66452,0.66454,0.6645,0.66451,92800000.0
2005-06-29 11:49:00,0.66445,0.6645,0.66431,0.6645,180599999.0
2005-06-29 11:50:00,0.66445,0.66452,0.66445,0.66447,141200000.0
2005-06-29 11:51:00,0.66446,0.66447,0.66439,0.66439,219999997.0
2005-06-29 11:52:00,0.66449,0.6645,0.66443,0.66449,190699997.0
2005-06-29 11:53:00,0.66447,0.6645,0.66444,0.6645,146899997.0
2005-06-29 11:54:00,0.66441,0.66445,0.66441,0.66444,27099999.0
2005-06-29 11:55:00,0.66448,0.66448,0.66437,0.6644,112700001.0
2005-06-29 11:56:00,0.6644,0.66448,0.6644,0.66448,162099998.0
2005-06-29 11:57:00,0.6645,0.6645,0.66438,0.66445,154399999.0
2005-06-29 11:58:00,0.6644,0.66442,0.66425,0.66442,108600000.0
2005-06-29 11:59:00,0.66449,0.66454,0.66441,0.66454,149199999.0
2005-06-29 12:00:00,0.66458,0.66508,0.66458,0.66508,247799998.0
2005-06-29 12:01:00,0.66525,0.66542,0.66525,0.66531,104400002.0
2005-06-29 12:02:00,0.66547,0.66578,0.66547,0.66578,79700000.0
2005-06-29 12:03:00,0.66585,0.6659,0.66573,0.66582,228400001.0
2005-06-29 12:04:00,0.66579,0.66579,0.66562,0.66571,98299999.0
2005-06-29 12:05:00,0.66571,0.66579,0.6657,0.66573,132999999.0
2005-06-29 12:06:00,0.66574,0.6658,0.66574,0.66575,102600001.0
2005-06-29 12:07:00,0.66573,0.66573,0.66561,0.66561,225000000.0
2005-06-29 12:08:00,0.66569,0.66604,0.66569,0.66604,94299999.0
2005-06-29 12:09:00,0.66602,0.66609,0.66584,0.66584,228400002.0
2005-06-29 12:10:00,0.66581,0.66591,0.66581,0.66591,106199997.0
2005-06-29 12:11:00,0.66592,0.666,0.66587,0.666,106200002.0
2005-06-29 12:12:00,0.66591,0.66604,0.66586,0.66601,320400007.0
2005-06-29 12:13:00,0.6661,0.66622,0.66608,0.66622,200800002.0
2005-06-29 12:14:00,0.6663,0.66655,0.6663,0.66655,46300000.0
2005-06-29 12:15:00,0.66655,0.66655,0.66643,0.66647,162200000.0
2005-06-29 12:16:00,0.66651,0.66652,0.66645,0.66652,178000001.0
2005-06-29 12:17:00,0.66656,0.66658,0.66646,0.66658,229100003.0
2005-06-29 12:18:00,0.66659,0.66673,0.66658,0.66672,48000000.0
2005-06-29 12:19:00,0.66675,0.66677,0.66669,0.66675,147699997.0
2005-06-29 12:20:00,0.66671,0.66674,0.66669,0.6667,216100002.0
2005-06-29 12:21:00,0.66672,0.66672,0.66665,0.66667,191900000.0
2005-06-29 12:22:00,0.66666,0.66666,0.66659,0.66659,74099999.0
2005-06-29 12:23:00,0.66652,0.66654,0.66647,0.66654,131399997.0
2005-06-29 12:24:00,0.66651,0.66658,0.66651,0.66655,232199993.0
2005-06-29 12:25:00,0.66657,0.66663,0.66657,0.66663,46499999.0
2005-06-29 12:26:00,0.66663,0.66664,0.6666,0.66664,122000002.0
2005-06-29 12:27:00,0.66669,0.66684,0.66669,0.66684,299499995.0
2005-06-29 12:28:00,0.66691,0.66697,0.66691,0.66697,94500001.0
2005-06-29 12:29:00,0.66695,0.66699,0.66693,0.66697,95299998.0
2005-06-29 12:30:00,0.66697,0.66707,0.66697,0.66703,183699999.0
2005-06-29 12:31:00,0.66703,0.66712,0.66703,0.66707,149799999.0
2005-06-29 12:32:00,0.66713,0.66718,0.6671,0.6671,117299996.0
2005-06-29 12:33:00,0.66725,0.66752,0.66725,0.66747,107700002.0
2005-06-29 12:34:00,0.6674,0.66743,0.66735,0.66735,125999999.0
2005-06-29 12:35:00,0.66723,0.66723,0.66722,0.66722,100000000.0
2005-06-29 12:36:00,0.66708,0.66709,0.66707,0.66709,42900000.0
2005-06-29 12:37:00,0.66713,0.66713,0.66703,0.66707,107500000.0
2005-06-29 12:38:00,0.66702,0.6671,0.66695,0.66695,95000002.0
2005-06-29 12:39:00,0.66699,0.66701,0.66687,0.66701,142800001.0
2005-06-29 12:40:00,0.66696,0.66696,0.66692,0.66693,165400002.0
2005-06-29 12:41:00,0.66693,0.66693,0.66686,0.66693,149299993.0
2005-06-29 12:42:00,0.66692,0.66709,0.66692,0.66709,177099997.0
2005-06-29 12:43:00,0.66705,0.66709,0.66703,0.66707,86600001.0
2005-06-29 12:44:00,0.66695,0.66695,0.66679,0.66679,200000001.0
2005-06-29 12:45:00,0.6668,0.6668,0.66664,0.66664,117199998.0
2005-06-29 12:46:00,0.66667,0.66672,0.66667,0.66667,117500002.0
2005-06-29 12:47:00,0.66668,0.66672,0.66667,0.66667,99700001.0
2005-06-29 12:48:00,0.66666,0.66667,0.66656,0.66658,158199998.0
2005-06-29 12:49:00,0.66653,0.66661,0.66653,0.66655,101199999.0
2005-06-29 12:50:00,0.66657,0.66663,0.66655,0.66655,191000003.0
2005-06-29 12:51:00,0.66657,0.66662,0.66653,0.66653,175500000.0
2005-06-29 12:52:00,0.66652,0.66654,0.66648,0.66648,20900000.0
2005-06-29 12:53:00,0.66653,0.66653,0.66645,0.66649,161100000.0
2005-06-29 12:54:00,0.6664,0.66645,0.66639,0.66645,111100003.0
2005-06-29 12:55:00,0.66642,0.66642,0.6664,0.6664,16000000.0
2005-06-29 12:56:00,0.66641,0.66651,0.66641,0.66649,148600000.0
2005-06-29 12:57:00,0.66653,0.66653,0.66645,0.66648,183600005.0
2005-06-29 12:58:00,0.66647,0.66651,0.66641,0.66641,163999998.0
2005-06-29 12:59:00,0.66641,0.66648,0.66641,0.66641,230299996.0
2005-06-29 13:00:00,0.66645,0.66655,0.66645,0.66652,111099998.0
2005-06-29 13:01:00,0.66655,0.66655,0.6665,0.6665,52100001.0
2005-06-29 13:02:00,0.66652,0.66658,0.66652,0.66658,21500000.0
2005-06-29 13:03:00,0.66655,0.66663,0.66655,0.6666,55199999.0
2005-06-29 13:04:00,0.66657,0.66663,0.66655,0.66656,242000001.0
2005-06-29 13:05:00,0.66658,0.66663,0.66658,0.66659,101100000.0
2005-06-29 13:06:00,0.66661,0.66666,0.66654,0.66665,148700001.0
2005-06-29 13:07:00,0.66663,0.6667,0.66656,0.66662,123900002.0
2005-06-29 13:08:00,0.66667,0.66668,0.66664,0.66664,36800000.0
2005-06-29 13:09:00,0.66664,0.66681,0.66664,0.66675,142399996.0
2005-06-29 13:10:00,0.66667,0.66673,0.66659,0.66673,146900000.0
2005-06-29 13:11:00,0.66667,0.66674,0.66667,0.6667,148799998.0
2005-06-29 13:12:00,0.66672,0.66677,0.6667,0.66676,79699998.0
2005-06-29 13:13:00,0.66676,0.66687,0.66676,0.66683,70199998.0
2005-06-29 13:14:00,0.66679,0.66679,0.6666,0.66665,125800002.0
2005-06-29 13:15:00,0.66662,0.66671,0.66659,0.66659,154599996.0
2005-06-29 13:16:00,0.66643,0.66658,0.66643,0.66653,153100003.0
2005-06-29 13:17:00,0.66656,0.66656,0.66644,0.66653,287899996.0
2005-06-29 13:18:00,0.66651,0.66664,0.66651,0.66663,100500001.0
2005-06-29 13:19:00,0.66665,0.66667,0.66665,0.66667,43900002.0
2005-06-29 13:20:00,0.66665,0.66667,0.66651,0.66655,192500001.0
2005-06-29 13:21:00,0.66655,0.66663,0.66655,0.66663,50200000.0
2005-06-29 13:22:00,0.66659,0.66666,0.66657,0.66657,142599999.0
2005-06-29 13:23:00,0.6666,0.66663,0.66658,0.66658,73999998.0
2005-06-29 13:24:00,0.66655,0.66667,0.66655,0.66667,133300003.0
2005-06-29 13:25:00,0.66659,0.66661,0.66643,0.66661,87500000.0
2005-06-29 13:26:00,0.66663,0.66663,0.66655,0.66663,84200002.0
2005-06-29 13:27:00,0.66665,0.66673,0.66665,0.6667,220899995.0
2005-06-29 13:28:00,0.66667,0.66676,0.66667,0.66673,156500000.0
2005-06-29 13:29:00,0.66682,0.66682,0.66669,0.66669,156500002.0
2005-06-29 13:30:00,0.66673,0.66685,0.66673,0.66685,141099997.0
2005-06-29 13:31:00,0.66688,0.66701,0.66683,0.66701,65899999.0
2005-06-29 13:32:00,0.66704,0.66704,0.66698,0.66702,204600001.0
2005-06-29 13:33:00,0.66702,0.66706,0.66696,0.66699,159900003.0
2005-06-29 13:34:00,0.66704,0.66709,0.66704,0.66705,188600000.0
2005-06-29 13:35:00,0.66705,0.66716,0.667,0.6671,232800002.0
2005-06-29 13:36:00,0.66725,0.66725,0.6672,0.66722,78200002.0
2005-06-29 13:37:00,0.66726,0.66726,0.66716,0.6672,170699995.0
2005-06-29 13:38:00,0.66714,0.66715,0.66708,0.66714,126800003.0
2005-06-29 13:39:00,0.66714,0.6673,0.66714,0.66727,226799995.0
2005-06-29 13:40:00,0.66734,0.66736,0.66728,0.66736,43900000.0
2005-06-29 13:41:00,0.66727,0.66727,0.66716,0.66716,133600003.0
2005-06-29 13:42:00,0.66722,0.66728,0.66722,0.66723,151500001.0
2005-06-29 13:43:00,0.66722,0.66732,0.66718,0.6672,205399998.0
2005-06-29 13:44:00,0.66723,0.66723,0.66714,0.66714,211200001.0
2005-06-29 13:45:00,0.66713,0.6672,0.66712,0.66712,151299998.0
2005-06-29 13:46:00,0.66713,0.66717,0.66708,0.66709,109100000.0
2005-06-29 13:47:00,0.66707,0.66709,0.66699,0.66705,158300000.0
2005-06-29 13:48:00,0.66703,0.66708,0.66692,0.66708,81299998.0
2005-06-29 13:49:00,0.66712,0.66712,0.66701,0.66707,151699999.0
2005-06-29 13:50:00,0.66705,0.66714,0.66704,0.6671,121900001.0
2005-06-29 13:51:00,0.66707,0.66715,0.66706,0.66714,180900001.0
2005-06-29 13:52:00,0.66713,0.66717,0.66713,0.66716,230600001.0
2005-06-29 13:53:00,0.66719,0.66719,0.66701,0.66705,154700003.0
2005-06-29 13:54:00,0.667,0.66701,0.66695,0.66695,162599996.0
2005-06-29 13:55:00,0.66695,0.66695,0.66693,0.66693,43800001.0
2005-06-29 13:56:00,0.66693,0.66693,0.66682,0.66685,81199999.0
2005-06-29 13:57:00,0.66681,0.66685,0.66677,0.66685,177300004.0
2005-06-29 13:58:00,0.66683,0.66684,0.66679,0.66684,117300002.0
2005-06-29 13:59:00,0.66675,0.66675,0.66656,0.66661,139500000.0
2005-06-29 14:00:00,0.6666,0.66668,0.6666,0.6666,249000000.0
2005-06-29 14:01:00,0.66669,0.66676,0.66669,0.66673,217799998.0
2005-06-29 14:02:00,0.66673,0.66681,0.66673,0.66681,15400000.0
2005-06-29 14:03:00,0.66676,0.66681,0.66673,0.66678,137000004.0
2005-06-29 14:04:00,0.66678,0.66678,0.66675,0.66675,130999998.0
2005-06-29 14:05:00,0.6667,0.66673,0.6667,0.6667,64600001.0
2005-06-29 14:06:00,0.66677,0.66683,0.66677,0.6668,199500000.0
2005-06-29 14:07:00,0.66675,0.66677,0.66666,0.66666,208200000.0
2005-06-29 14:08:00,0.6667,0.6667,0.66663,0.66668,117399999.0
2005-06-29 14:09:00,0.66666,0.66673,0.66666,0.66673,104500002.0
2005-06-29 14:10:00,0.66675,0.66679,0.66669,0.66676,248799997.0
2005-06-29 14:11:00,0.66673,0.66673,0.66665,0.66673,62300000.0
2005-06-29 14:12:00,0.66674,0.66678,0.66674,0.66674,136900001.0
2005-06-29 14:13:00,0.66678,0.66682,0.66675,0.6668,102300002.0
2005-06-29 14:14:00,0.66675,0.66675,0.66672,0.66674,26300000.0
2005-06-29 14:15:00,0.66674,0.66676,0.66674,0.66676,17200000.0
2005-06-29 14:16:00,0.66677,0.66677,0.66674,0.66676,99100000.0
2005-06-29 14:17:00,0.66676,0.66677,0.66672,0.66677,107500000.0
2005-06-29 14:18:00,0.66676,0.66683,0.66674,0.66683,197099997.0
2005-06-29 14:19:00,0.66678,0.66679,0.66678,0.66679,50200001.0
2005-06-29 14:20:00,0.66678,0.66683,0.66675,0.6668,253499995.0
2005-06-29 14:21:00,0.66676,0.66676,0.66665,0.66673,106300001.0
2005-06-29 14:22:00,0.66674,0.66684,0.66674,0.66677,125799998.0
2005-06-29 14:23:00,0.6668,0.66684,0.66679,0.66684,195099999.0
2005-06-29 14:24:00,0.66687,0.66687,0.66675,0.66685,103099998.0
2005-06-29 14:25:00,0.66688,0.66688,0.66678,0.66685,350299989.0
2005-06-29 14:26:00,0.66686,0.66686,0.66679,0.66685,152200000.0
2005-06-29 14:27:00,0.66688,0.66688,0.66682,0.66688,81800000.0
2005-06-29 14:28:00,0.66689,0.6669,0.66686,0.66686,51900001.0
2005-06-29 14:29:00,0.66683,0.66687,0.66677,0.66677,98200000.0
2005-06-29 14:30:00,0.66675,0.66684,0.66663,0.66663,78900000.0
2005-06-29 14:31:00,0.66663,0.66678,0.66663,0.66676,97099999.0
2005-06-29 14:32:00,0.66672,0.6668,0.6667,0.66676,175200001.0
2005-06-29 14:33:00,0.66675,0.66694,0.66675,0.66693,111899999.0
2005-06-29 14:34:00,0.66703,0.66706,0.66694,0.66699,258300001.0
2005-06-29 14:35:00,0.66702,0.66722,0.66702,0.66718,287800003.0
2005-06-29 14:36:00,0.66718,0.6672,0.66713,0.66718,222000002.0
2005-06-29 14:37:00,0.66716,0.6672,0.66715,0.66715,119900004.0
2005-06-29 14:38:00,0.6672,0.6672,0.66701,0.66716,100599999.0
2005-06-29 14:39:00,0.66716,0.66729,0.6671,0.66729,117300002.0
2005-06-29 14:40:00,0.66732,0.66736,0.66728,0.66733,149200000.0
2005-06-29 14:41:00,0.6673,0.66748,0.6673,0.66748,117600000.0
2005-06-29 14:42:00,0.66738,0.66738,0.6673,0.66738,96299997.0
2005-06-29 14:43:00,0.66739,0.66739,0.66736,0.66738,62600002.0
2005-06-29 14:44:00,0.66743,0.66748,0.66736,0.66736,218799998.0
2005-06-29 14:45:00,0.6673,0.6673,0.66708,0.66729,82100000.0
2005-06-29 14:46:00,0.66735,0.66735,0.66725,0.6673,208899999.0
2005-06-29 14:47:00,0.66728,0.66733,0.66725,0.66731,231399998.0
2005-06-29 14:48:00,0.66732,0.66732,0.66718,0.6673,110800000.0
2005-06-29 14:49:00,0.66737,0.66738,0.66732,0.66732,95799999.0
2005-06-29 14:50:00,0.66728,0.66728,0.6672,0.66728,120600000.0
2005-06-29 14:51:00,0.66721,0.66728,0.66721,0.66725,171000000.0
2005-06-29 14:52:00,0.66722,0.66722,0.66719,0.66721,162899997.0
2005-06-29 14:53:00,0.66724,0.66724,0.66716,0.6672,174000002.0
2005-06-29 14:54:00,0.66716,0.66716,0.66709,0.66709,50200001.0
2005-06-29 14:55:00,0.6671,0.6671,0.66705,0.6671,190500000.0
2005-06-29 14:56:00,0.66706,0.66711,0.66704,0.66704,123800001.0
2005-06-29 14:57:00,0.66698,0.66698,0.66688,0.66698,113199997.0
2005-06-29 14:58:00,0.66702,0.66705,0.66693,0.66701,133199999.0
2005-06-29 14:59:00,0.66702,0.66705,0.66699,0.66705,130000001.0
2005-06-29 15:00:00,0.66702,0.66706,0.66697,0.66705,83500001.0
2005-06-29 15:01:00,0.66703,0.66705,0.66697,0.66705,68600001.0
2005-06-29 15:02:00,0.66712,0.6672,0.66708,0.66718,141500002.0
2005-06-29 15:03:00,0.66723,0.66728,0.66721,0.66724,169999999.0
2005-06-29 15:04:00,0.66725,0.6673,0.66725,0.66727,151999997.0
2005-06-29 15:05:00,0.66725,0.66729,0.6672,0.66728,251600000.0
2005-06-29 15:06:00,0.66729,0.66735,0.66729,0.66732,224200002.0
2005-06-29 15:07:00,0.66733,0.66733,0.66727,0.6673,179599997.0
2005-06-29 15:08:00,0.66726,0.66726,0.66714,0.66725,157000000.0
2005-06-29 15:09:00,0.66727,0.6674,0.66727,0.66735,65399998.0
2005-06-29 15:10:00,0.66735,0.66736,0.66729,0.66729,67099999.0
2005-06-29 15:11:00,0.66735,0.66737,0.66731,0.66734,64499999.0
2005-06-29 15:12:00,0.66734,0.66735,0.66722,0.66722,62800001.0
2005-06-29 15:13:00,0.66715,0.66723,0.66708,0.6672,187499997.0
2005-06-29 15:14:00,0.66718,0.66725,0.66718,0.66719,98099998.0
2005-06-29 15:15:00,0.66717,0.66724,0.66717,0.66724,117200004.0
2005-06-29 15:16:00,0.66729,0.66745,0.66729,0.6674,141099997.0
2005-06-29 15:17:00,0.6674,0.66743,0.66736,0.66743,114499997.0
2005-06-29 15:18:00,0.66739,0.66745,0.66739,0.66745,126699998.0
2005-06-29 15:19:00,0.66739,0.66739,0.66734,0.66736,137100002.0
2005-06-29 15:20:00,0.6674,0.66742,0.66735,0.66741,158799999.0
2005-06-29 15:21:00,0.66743,0.66744,0.6674,0.6674,149200000.0
2005-06-29 15:22:00,0.6675,0.66755,0.6675,0.66752,132600004.0
2005-06-29 15:23:00,0.66744,0.66753,0.66744,0.66748,209400001.0
2005-06-29 15:24:00,0.66743,0.66743,0.66739,0.6674,141600001.0
2005-06-29 15:25:00,0.66737,0.66742,0.66737,0.66738,84600001.0
2005-06-29 15:26:00,0.66747,0.66748,0.66739,0.66748,85000002.0
2005-06-29 15:27:00,0.66747,0.66754,0.66744,0.66752,92300001.0
2005-06-29 15:28:00,0.66753,0.66769,0.66748,0.66769,254100005.0
2005-06-29 15:29:00,0.66775,0.66775,0.66765,0.66765,38300001.0
2005-06-29 15:30:00,0.66766,0.66772,0.66766,0.66768,105500000.0
2005-06-29 15:31:00,0.66771,0.66778,0.66771,0.66778,65800000.0
2005-06-29 15:32:00,0.66778,0.66793,0.66778,0.66793,84400001.0
2005-06-29 15:33:00,0.66796,0.66798,0.66789,0.66789,94600000.0
2005-06-29 15:34:00,0.66793,0.66793,0.6678,0.66785,155700003.0
2005-06-29 15:35:00,0.66789,0.66789,0.66776,0.66784,213899993.0
2005-06-29 15:36:00,0.66782,0.66785,0.66778,0.66785,254899995.0
2005-06-29 15:37:00,0.66781,0.66786,0.6678,0.6678,161099998.0
2005-06-29 15:38:00,0.66787,0.66794,0.6678,0.6678,151199998.0
2005-06-29 15:39:00,0.6678,0.66783,0.66778,0.66778,141800003.0
2005-06-29 15:40:00,0.66773,0.66778,0.66772,0.66774,70899998.0
2005-06-29 15:41:00,0.66773,0.66781,0.66773,0.66775,126099999.0
2005-06-29 15:42:00,0.6678,0.6678,0.66774,0.66778,174300002.0
2005-06-29 15:43:00,0.66771,0.66777,0.66767,0.66773,116600000.0
2005-06-29 15:44:00,0.66773,0.66773,0.66768,0.66772,149399996.0
2005-06-29 15:45:00,0.66772,0.66775,0.66772,0.66775,34200000.0
2005-06-29 15:46:00,0.66779,0.66779,0.66771,0.66771,71899998.0
2005-06-29 15:47:00,0.66778,0.66778,0.6677,0.6677,129800002.0
2005-06-29 15:48:00,0.6677,0.6677,0.66763,0.66763,105400000.0
2005-06-29 15:49:00,0.66765,0.66772,0.66765,0.66767,194900003.0
2005-06-29 15:50:00,0.66769,0.66773,0.66761,0.66765,170299998.0
2005-06-29 15:51:00,0.66766,0.66766,0.66758,0.6676,109100000.0
2005-06-29 15:52:00,0.6676,0.66769,0.66758,0.66767,258500000.0
2005-06-29 15:53:00,0.66761,0.66768,0.6676,0.66768,59700000.0
2005-06-29 15:54:00,0.66773,0.66786,0.66773,0.66781,142700001.0
2005-06-29 15:55:00,0.66785,0.66792,0.66785,0.66788,89500001.0
2005-06-29 15:56:00,0.66788,0.66788,0.66778,0.66782,127000003.0
2005-06-29 15:57:00,0.66779,0.66779,0.66771,0.66777,74100002.0
2005-06-29 15:58:00,0.66783,0.66791,0.66779,0.66791,170199999.0
2005-06-29 15:59:00,0.66803,0.66809,0.668,0.668,86699999.0
2005-06-29 16:00:00,0.66804,0.6681,0.66789,0.66793,146499996.0
2005-06-29 16:01:00,0.66794,0.66808,0.6679,0.66805,77199999.0
2005-06-29 16:02:00,0.66805,0.66805,0.66802,0.66803,120600001.0
2005-06-29 16:03:00,0.66803,0.66807,0.66794,0.66807,108700003.0
2005-06-29 16:04:00,0.6681,0.66814,0.668,0.66807,138399999.0
2005-06-29 16:05:00,0.66805,0.66814,0.66802,0.66814,127199998.0
2005-06-29 16:06:00,0.6682,0.66822,0.66813,0.6682,222799998.0
2005-06-29 16:07:00,0.66817,0.66819,0.66813,0.66814,141299997.0
2005-06-29 16:08:00,0.66816,0.66816,0.66809,0.66815,122199999.0
2005-06-29 16:09:00,0.66819,0.66822,0.66818,0.66821,164000001.0
2005-06-29 16:10:00,0.66818,0.66819,0.66815,0.66816,130599999.0
2005-06-29 16:11:00,0.66816,0.66821,0.66812,0.66821,160000000.0
2005-06-29 16:12:00,0.66817,0.66817,0.66812,0.66813,105300002.0
2005-06-29 16:13:00,0.66812,0.66812,0.66801,0.66804,86100000.0
2005-06-29 16:14:00,0.66806,0.66808,0.66804,0.66807,142200003.0
2005-06-29 16:15:00,0.66803,0.66803,0.66802,0.66802,14300000.0
2005-06-29 16:16:00,0.66802,0.66802,0.66798,0.66798,108299999.0
2005-06-29 16:17:00,0.66793,0.66799,0.66791,0.66793,173800000.0
2005-06-29 16:18:00,0.66793,0.668,0.6679,0.66791,206400000.0
2005-06-29 16:19:00,0.66783,0.6679,0.66781,0.6679,152600001.0
2005-06-29 16:20:00,0.66782,0.66782,0.66768,0.66768,112899999.0
2005-06-29 16:21:00,0.6677,0.66777,0.66753,0.66753,122399999.0
2005-06-29 16:22:00,0.66754,0.66765,0.66754,0.66765,109299999.0
2005-06-29 16:23:00,0.66768,0.66768,0.66753,0.66755,102899999.0
2005-06-29 16:24:00,0.66757,0.66762,0.66755,0.66755,277099993.0
2005-06-29 16:25:00,0.66751,0.66764,0.66751,0.66763,120500001.0
2005-06-29 16:26:00,0.66756,0.66757,0.66748,0.66755,114899999.0
2005-06-29 16:27:00,0.6675,0.66756,0.6675,0.66752,194200000.0
2005-06-29 16:28:00,0.6675,0.6675,0.66738,0.66748,23100000.0
2005-06-29 16:29:00,0.66746,0.66746,0.66737,0.66741,78200000.0
2005-06-29 16:30:00,0.66747,0.6675,0.66741,0.66743,136499997.0
2005-06-29 16:31:00,0.66741,0.66752,0.66739,0.66752,186899996.0
2005-06-29 16:32:00,0.66747,0.66752,0.66747,0.6675,172999996.0
2005-06-29 16:33:00,0.66741,0.66741,0.66739,0.66739,72599998.0
2005-06-29 16:34:00,0.6673,0.66745,0.66728,0.66731,102200001.0
2005-06-29 16:35:00,0.66734,0.66734,0.66726,0.66731,156199999.0
2005-06-29 16:36:00,0.66736,0.66736,0.66731,0.66731,97599997.0
2005-06-29 16:37:00,0.66739,0.66751,0.66729,0.6675,184699994.0
2005-06-29 16:38:00,0.66758,0.66769,0.66758,0.66763,130900001.0
2005-06-29 16:39:00,0.6677,0.66784,0.66763,0.66779,221300005.0
2005-06-29 16:40:00,0.66786,0.66803,0.66786,0.66803,47000000.0
2005-06-29 16:41:00,0.66806,0.66825,0.66797,0.66825,150200003.0
2005-06-29 16:42:00,0.66833,0.66846,0.66827,0.66842,180199999.0
2005-06-29 16:43:00,0.66841,0.66845,0.6682,0.6682,72599999.0
2005-06-29 16:44:00,0.66815,0.66815,0.66807,0.66813,83800000.0
2005-06-29 16:45:00,0.66804,0.66814,0.66804,0.66814,252500003.0
2005-06-29 16:46:00,0.66823,0.66835,0.66823,0.66834,159399999.0
2005-06-29 16:47:00,0.66833,0.66842,0.66831,0.66842,131600000.0
2005-06-29 16:48:00,0.66849,0.66869,0.66849,0.66855,205699999.0
2005-06-29 16:49:00,0.66846,0.6686,0.66846,0.66851,61200000.0
2005-06-29 16:50:00,0.6685,0.66856,0.66843,0.66844,218200003.0
2005-06-29 16:51:00,0.66844,0.66854,0.66838,0.66852,203099999.0
2005-06-29 16:52:00,0.66853,0.66859,0.66849,0.66853,312900001.0
2005-06-29 16:53:00,0.66857,0.66859,0.66848,0.66853,109499996.0
2005-06-29 16:54:00,0.66854,0.66857,0.6685,0.66855,268200001.0
2005-06-29 16:55:00,0.66851,0.66853,0.66848,0.66853,174100000.0
2005-06-29 16:56:00,0.66839,0.66839,0.66829,0.66835,108200003.0
2005-06-29 16:57:00,0.6684,0.66843,0.66832,0.66835,159800000.0
2005-06-29 16:58:00,0.66828,0.66834,0.66826,0.66834,166200002.0
2005-06-29 16:59:00,0.66845,0.6685,0.66845,0.6685,39899998.0
2005-06-29 17:00:00,0.66861,0.66875,0.66861,0.66875,229499999.0
2005-06-29 17:01:00,0.66872,0.66879,0.66866,0.66878,288400002.0
2005-06-29 17:02:00,0.6688,0.6689,0.6688,0.6689,205599997.0
2005-06-29 17:03:00,0.66895,0.66959,0.66895,0.66959,104600001.0
2005-06-29 17:04:00,0.66963,0.66966,0.66948,0.66948,66100001.0
2005-06-29 17:05:00,0.66938,0.66951,0.66928,0.66951,161999999.0
2005-06-29 17:06:00,0.6696,0.66963,0.66949,0.66953,116500000.0
2005-06-29 17:07:00,0.66954,0.66956,0.66934,0.6694,105300000.0
2005-06-29 17:08:00,0.66943,0.66949,0.66938,0.66941,107400001.0
2005-06-29 17:09:00,0.66937,0.66937,0.66928,0.6693,218000002.0
2005-06-29 17:10:00,0.66933,0.66933,0.66921,0.66931,70000000.0
2005-06-29 17:11:00,0.66932,0.66934,0.66921,0.66925,209299998.0
2005-06-29 17:12:00,0.66919,0.66919,0.66903,0.66908,150100000.0
2005-06-29 17:13:00,0.6691,0.6691,0.66894,0.6691,169899996.0
2005-06-29 17:14:00,0.66911,0.66911,0.66906,0.66907,146699999.0
2005-06-29 17:15:00,0.66907,0.66907,0.66893,0.66893,129800003.0
2005-06-29 17:16:00,0.66898,0.66905,0.66897,0.66898,180899997.0
2005-06-29 17:17:00,0.66893,0.66909,0.66893,0.66906,116699999.0
2005-06-29 17:18:00,0.66906,0.66912,0.66904,0.66912,175200001.0
2005-06-29 17:19:00,0.66915,0.66915,0.66905,0.66907,150700000.0
2005-06-29 17:20:00,0.66918,0.66918,0.6691,0.66911,93799998.0
2005-06-29 17:21:00,0.66917,0.66919,0.66911,0.66915,108800000.0
2005-06-29 17:22:00,0.66921,0.66927,0.66921,0.66921,73700002.0
2005-06-29 17:23:00,0.66921,0.66925,0.66913,0.66918,162600001.0
2005-06-29 17:24:00,0.66923,0.66923,0.6691,0.66913,115499999.0
2005-06-29 17:25:00,0.66912,0.66928,0.66912,0.66928,101300002.0
2005-06-29 17:26:00,0.6695,0.66953,0.6694,0.6694,159500003.0
2005-06-29 17:27:00,0.66943,0.66947,0.66942,0.66942,174699996.0
2005-06-29 17:28:00,0.66946,0.66946,0.66942,0.66943,118800001.0
2005-06-29 17:29:00,0.6694,0.66948,0.66939,0.66942,170700000.0
2005-06-29 17:30:00,0.66942,0.66942,0.6693,0.66932,178200005.0
2005-06-29 17:31:00,0.66937,0.66942,0.66931,0.66931,189899998.0
2005-06-29 17:32:00,0.66931,0.66931,0.66919,0.66919,70600000.0
2005-06-29 17:33:00,0.66909,0.66909,0.66896,0.66896,99900002.0
2005-06-29 17:34:00,0.66891,0.66891,0.66887,0.66887,252200000.0
2005-06-29 17:35:00,0.66888,0.66888,0.66875,0.66877,308700001.0
2005-06-29 17:36:00,0.66873,0.66873,0.66868,0.6687,156000002.0
2005-06-29 17:37:00,0.66876,0.66887,0.66876,0.66879,52900000.0
2005-06-29 17:38:00,0.66878,0.66893,0.66878,0.66889,127999997.0
2005-06-29 17:39:00,0.66887,0.66888,0.66879,0.66879,122100003.0
2005-06-29 17:40:00,0.66878,0.66885,0.66878,0.66882,160999997.0
2005-06-29 17:41:00,0.6688,0.66889,0.66876,0.66883,176300000.0
2005-06-29 17:42:00,0.66885,0.66891,0.66885,0.66885,92400001.0
2005-06-29 17:43:00,0.66897,0.66907,0.66897,0.66907,83300001.0
2005-06-29 17:44:00,0.6691,0.6692,0.66904,0.66905,108300001.0
2005-06-29 17:45:00,0.66893,0.6691,0.66888,0.66908,166000000.0
2005-06-29 17:46:00,0.6691,0.66914,0.66907,0.66907,125800002.0
2005-06-29 17:47:00,0.6691,0.66916,0.6691,0.66911,121200003.0
2005-06-29 17:48:00,0.66912,0.66924,0.66911,0.66918,108400001.0
2005-06-29 17:49:00,0.66912,0.66915,0.66904,0.66915,161499997.0
2005-06-29 17:50:00,0.66914,0.66924,0.66909,0.66911,143199999.0
2005-06-29 17:51:00,0.66926,0.66957,0.6692,0.66957,53800000.0
2005-06-29 17:52:00,0.66961,0.66961,0.66952,0.66956,105799998.0
2005-06-29 17:53:00,0.66957,0.66958,0.66953,0.66953,65299999.0
2005-06-29 17:54:00,0.66956,0.66958,0.66955,0.66955,106800000.0
2005-06-29 17:55:00,0.66948,0.6695,0.66948,0.6695,7200000.0
2005-06-29 17:56:00,0.66948,0.66948,0.66932,0.66939,92300000.0
2005-06-29 17:57:00,0.66929,0.66929,0.66921,0.66921,33100000.0
2005-06-29 17:58:00,0.66917,0.66919,0.66905,0.66918,179799997.0
2005-06-29 17:59:00,0.66918,0.66926,0.66914,0.66914,178999999.0
2005-06-29 18:00:00,0.66914,0.66921,0.66911,0.66915,92900002.0
2005-06-29 18:01:00,0.66921,0.66927,0.66919,0.6692,1477600011.0
2005-06-29 18:02:00,0.66915,0.66915,0.6689,0.6689,1643800005.0
2005-06-29 18:03:00,0.66883,0.66894,0.6688,0.66885,1600299998.0
2005-06-29 18:04:00,0.66883,0.669,0.66882,0.66897,865799997.0
2005-06-29 18:05:00,0.66895,0.66895,0.66875,0.66875,985000012.0
2005-06-29 18:06:00,0.66876,0.66886,0.66875,0.66878,1833199994.0
2005-06-29 18:07:00,0.6688,0.66885,0.66874,0.66878,2129299993.0
2005-06-29 18:08:00,0.6685,0.6686,0.6685,0.6685,1018100004.0
2005-06-29 18:09:00,0.66878,0.66885,0.66872,0.66878,1018100004.0
2005-06-29 18:10:00,0.66877,0.66886,0.66875,0.66875,1341700000.0
2005-06-29 18:11:00,0.66873,0.6688,0.6687,0.66875,1231600012.0
2005-06-29 18:12:00,0.6687,0.66873,0.6686,0.6686,887399997.0
2005-06-29 18:13:00,0.6686,0.66862,0.66854,0.66855,897500005.0
2005-06-29 18:14:00,0.66853,0.66854,0.66844,0.66847,1772199987.0
2005-06-29 18:15:00,0.66847,0.6685,0.66841,0.66844,1818300008.0
2005-06-29 18:16:00,0.66843,0.66846,0.6683,0.6683,1087699993.0
2005-06-29 18:17:00,0.6683,0.66843,0.6683,0.66837,630700002.0
2005-06-29 18:18:00,0.66836,0.66837,0.66828,0.66835,647699996.0
2005-06-29 18:19:00,0.66837,0.66847,0.6683,0.66842,730499998.0
2005-06-29 18:20:00,0.66847,0.66863,0.66847,0.66863,486600005.0
2005-06-29 18:21:00,0.66858,0.66858,0.66845,0.66857,782100001.0
2005-06-29 18:22:00,0.66855,0.66855,0.66831,0.66831,985599994.0
2005-06-29 18:23:00,0.66832,0.66846,0.66832,0.66846,1416900012.0
2005-06-29 18:24:00,0.66843,0.66854,0.66843,0.66849,1077299999.0
2005-06-29 18:25:00,0.66851,0.66859,0.66848,0.66848,755800000.0
2005-06-29 18:26:00,0.66853,0.66863,0.66853,0.6686,1069999995.0
2005-06-29 18:27:00,0.6686,0.66871,0.66851,0.66871,665999998.0
2005-06-29 18:28:00,0.66873,0.66876,0.6687,0.66875,711699998.0
2005-06-29 18:29:00,0.66871,0.66877,0.66867,0.66873,868900003.0
2005-06-29 18:30:00,0.66877,0.66882,0.66869,0.66881,621300003.0
2005-06-29 18:31:00,0.66882,0.6689,0.66882,0.66887,536399999.0
2005-06-29 18:32:00,0.66889,0.66889,0.66878,0.6688,635599998.0
2005-06-29 18:33:00,0.66883,0.66888,0.66882,0.66885,1118699999.0
2005-06-29 18:34:00,0.66885,0.66887,0.66879,0.66883,1011299991.0
2005-06-29 18:35:00,0.66887,0.6689,0.66885,0.66888,599400006.0
2005-06-29 18:36:00,0.66883,0.66883,0.66871,0.66883,280199999.0
2005-06-29 18:37:00,0.66883,0.66888,0.66878,0.66885,316100002.0
2005-06-29 18:38:00,0.66878,0.66878,0.66856,0.66856,375199994.0
2005-06-29 18:39:00,0.66858,0.66867,0.66858,0.66866,284400004.0
2005-06-29 18:40:00,0.6687,0.66874,0.66861,0.66874,457299999.0
2005-06-29 18:41:00,0.66877,0.66886,0.66876,0.66881,729899996.0
2005-06-29 18:42:00,0.66878,0.66882,0.66871,0.66878,422300004.0
2005-06-29 18:43:00,0.6687,0.66873,0.66859,0.66859,324700003.0
2005-06-29 18:44:00,0.66861,0.66873,0.66855,0.66855,698199995.0
2005-06-29 18:45:00,0.66881,0.66889,0.66876,0.66883,317700000.0
2005-06-29 18:46:00,0.66894,0.66896,0.66891,0.66895,207600004.0
2005-06-29 18:47:00,0.66898,0.66899,0.66894,0.66895,214699995.0
2005-06-29 18:48:00,0.6689,0.66896,0.66882,0.66893,311299998.0
2005-06-29 18:49:00,0.66884,0.66893,0.66884,0.66893,163699999.0
2005-06-29 18:50:00,0.66893,0.66898,0.66892,0.66898,84700000.0
2005-06-29 18:51:00,0.66898,0.66906,0.66897,0.669,314199997.0
2005-06-29 18:52:00,0.66901,0.66901,0.66894,0.66895,322199998.0
2005-06-29 18:53:00,0.66897,0.66904,0.66892,0.66892,740099998.0
2005-06-29 18:54:00,0.66896,0.669,0.6689,0.669,278300000.0
2005-06-29 18:55:00,0.66896,0.66899,0.6689,0.66892,712099997.0
2005-06-29 18:56:00,0.66893,0.66898,0.66892,0.66893,429500000.0
2005-06-29 18:57:00,0.66896,0.66903,0.66895,0.66897,430099992.0
2005-06-29 18:58:00,0.66894,0.66904,0.66894,0.66901,857800005.0
2005-06-29 18:59:00,0.66902,0.66921,0.66902,0.66913,793999995.0
2005-06-29 19:00:00,0.66915,0.66921,0.66914,0.66917,476999996.0
2005-06-29 19:01:00,0.66915,0.66915,0.66915,0.66915,96000002.0
2005-06-29 19:02:00,0.66914,0.66914,0.66905,0.66914,390800001.0
2005-06-29 19:03:00,0.66913,0.6692,0.66912,0.66917,562799999.0
2005-06-29 19:04:00,0.66919,0.66919,0.66915,0.66915,405100004.0
2005-06-29 19:05:00,0.66913,0.66922,0.66913,0.66922,486900002.0
2005-06-29 19:06:00,0.66917,0.66924,0.66916,0.66917,469100005.0
2005-06-29 19:07:00,0.6692,0.6692,0.66907,0.66907,256600000.0
2005-06-29 19:08:00,0.66915,0.66924,0.66915,0.66915,859899998.0
2005-06-29 19:09:00,0.66915,0.66925,0.66915,0.6692,386500001.0
2005-06-29 19:10:00,0.66918,0.66918,0.6691,0.66915,453199992.0
2005-06-29 19:11:00,0.66913,0.66918,0.66912,0.66912,84600001.0
2005-06-29 19:12:00,0.66907,0.66911,0.66905,0.66905,166000000.0
2005-06-29 19:13:00,0.66906,0.66923,0.66906,0.66922,324999993.0
2005-06-29 19:14:00,0.6692,0.66922,0.66913,0.66914,309000004.0
2005-06-29 19:15:00,0.66913,0.66918,0.66907,0.66912,565599994.0
2005-06-29 19:16:00,0.66915,0.66915,0.66915,0.66915,142999998.0
2005-06-29 19:17:00,0.66915,0.66915,0.66908,0.6691,377999999.0
2005-06-29 19:18:00,0.66908,0.66911,0.66907,0.66909,303500002.0
2005-06-29 19:19:00,0.66904,0.66906,0.66897,0.66903,748299993.0
2005-06-29 19:20:00,0.66903,0.66912,0.66902,0.66911,344099998.0
2005-06-29 19:21:00,0.66912,0.66919,0.66912,0.66917,287200004.0
2005-06-29 19:22:00,0.6692,0.66921,0.66914,0.66915,255300005.0
2005-06-29 19:23:00,0.66912,0.6692,0.66911,0.66919,367100005.0
2005-06-29 19:24:00,0.66915,0.66918,0.66911,0.66918,242300003.0
2005-06-29 19:25:00,0.66917,0.66917,0.66909,0.66916,152499998.0
2005-06-29 19:26:00,0.66945,0.66962,0.66921,0.66948,447700002.0
2005-06-29 19:27:00,0.66916,0.6692,0.66912,0.6692,699900002.0
2005-06-29 19:28:00,0.66912,0.66918,0.66912,0.66918,219199996.0
2005-06-29 19:29:00,0.66915,0.66915,0.6691,0.66915,528700004.0
2005-06-29 19:30:00,0.66913,0.66915,0.6691,0.66912,699799999.0
2005-06-29 19:31:00,0.66912,0.66916,0.66909,0.66914,623300000.0
2005-06-29 19:32:00,0.66916,0.66917,0.66909,0.66917,316199996.0
2005-06-29 19:33:00,0.66911,0.66911,0.66904,0.66904,318800001.0
2005-06-29 19:34:00,0.66904,0.66909,0.66904,0.66905,399599999.0
2005-06-29 19:35:00,0.66907,0.66914,0.66905,0.66907,505000006.0
2005-06-29 19:36:00,0.6691,0.66913,0.66904,0.6691,543900000.0
2005-06-29 19:37:00,0.6691,0.66914,0.66906,0.6691,439600004.0
2005-06-29 19:38:00,0.6691,0.66917,0.6691,0.66913,232200002.0
2005-06-29 19:39:00,0.66908,0.66912,0.66905,0.66907,915599999.0
2005-06-29 19:40:00,0.66902,0.66913,0.66901,0.66907,656700003.0
2005-06-29 19:41:00,0.66907,0.66916,0.66907,0.66909,420999996.0
2005-06-29 19:42:00,0.6691,0.66916,0.66909,0.66912,268099999.0
2005-06-29 19:43:00,0.6691,0.6691,0.66906,0.66906,164499997.0
2005-06-29 19:44:00,0.66902,0.66909,0.66902,0.66906,462699999.0
2005-06-29 19:45:00,0.66908,0.66908,0.66902,0.66902,204900001.0
2005-06-29 19:46:00,0.66904,0.66906,0.66901,0.66901,58300000.0
2005-06-29 19:47:00,0.669,0.66902,0.66897,0.66902,130700002.0
2005-06-29 19:48:00,0.66902,0.66902,0.669,0.669,182999998.0
2005-06-29 19:49:00,0.66897,0.669,0.66895,0.669,277100004.0
2005-06-29 19:50:00,0.66899,0.66901,0.66892,0.66892,553100000.0
2005-06-29 19:51:00,0.66893,0.66896,0.66883,0.66894,345899998.0
2005-06-29 19:52:00,0.66892,0.66892,0.66877,0.66877,314300002.0
2005-06-29 19:53:00,0.66874,0.66875,0.66867,0.66867,159800002.0
2005-06-29 19:54:00,0.66868,0.6687,0.66866,0.6687,109599999.0
2005-06-29 19:55:00,0.66875,0.66879,0.66874,0.66879,133700001.0
2005-06-29 19:56:00,0.66879,0.66892,0.66878,0.66892,237900000.0
2005-06-29 19:57:00,0.66894,0.66894,0.66882,0.66884,420800001.0
2005-06-29 19:58:00,0.66886,0.66893,0.66886,0.66891,286000002.0
2005-06-29 19:59:00,0.66892,0.66895,0.66892,0.66892,516100000.0
2005-06-29 20:00:00,0.66899,0.66902,0.66896,0.66902,234900002.0
2005-06-29 20:01:00,0.669,0.669,0.66892,0.66897,300799997.0
2005-06-29 20:02:00,0.66898,0.66902,0.66893,0.66893,104399999.0
2005-06-29 20:03:00,0.66893,0.66893,0.66882,0.66885,223000002.0
2005-06-29 20:04:00,0.66882,0.66882,0.66869,0.66881,244899996.0
2005-06-29 20:05:00,0.66886,0.66887,0.66872,0.66878,138100002.0
2005-06-29 20:06:00,0.66876,0.66885,0.66875,0.66882,278800005.0
2005-06-29 20:07:00,0.66881,0.66885,0.66875,0.66879,181200002.0
2005-06-29 20:08:00,0.66882,0.6689,0.66881,0.66888,656699996.0
2005-06-29 20:09:00,0.66887,0.66892,0.66885,0.6689,203599997.0
2005-06-29 20:10:00,0.66888,0.66893,0.66886,0.66893,180900002.0
2005-06-29 20:11:00,0.66893,0.66902,0.66893,0.66895,391700001.0
2005-06-29 20:12:00,0.66898,0.669,0.66888,0.66899,989099998.0
2005-06-29 20:13:00,0.66897,0.66897,0.66888,0.66897,409600000.0
2005-06-29 20:14:00,0.66899,0.66899,0.66891,0.66892,446599995.0
2005-06-29 20:15:00,0.66895,0.66899,0.66893,0.66893,1055200007.0
2005-06-29 20:16:00,0.66893,0.669,0.66893,0.66898,415399998.0
2005-06-29 20:17:00,0.66897,0.669,0.66893,0.66898,207200005.0
2005-06-29 20:18:00,0.669,0.669,0.66897,0.66897,455500000.0
2005-06-29 20:19:00,0.66898,0.669,0.66895,0.66895,506299999.0
2005-06-29 20:20:00,0.66898,0.66899,0.66894,0.66898,313699997.0
2005-06-29 20:21:00,0.66897,0.66898,0.66897,0.66897,36700001.0
2005-06-29 20:22:00,0.6689,0.6689,0.66885,0.6689,208899997.0
2005-06-29 20:23:00,0.6689,0.66892,0.6689,0.6689,631499999.0
2005-06-29 20:24:00,0.66885,0.66886,0.66881,0.66883,329599998.0
2005-06-29 20:25:00,0.66888,0.66889,0.66882,0.66885,402600004.0
2005-06-29 20:26:00,0.66883,0.66888,0.6688,0.66885,822499991.0
2005-06-29 20:27:00,0.66883,0.66888,0.66883,0.66885,439999998.0
2005-06-29 20:28:00,0.66889,0.66893,0.66886,0.6689,473600004.0
2005-06-29 20:29:00,0.6689,0.6689,0.6688,0.66882,558499999.0
2005-06-29 20:30:00,0.66883,0.66891,0.66882,0.66888,1697499994.0
2005-06-29 20:31:00,0.66887,0.66888,0.66878,0.66884,971400004.0
2005-06-29 20:32:00,0.66883,0.66892,0.66882,0.66888,1647299996.0
2005-06-29 20:33:00,0.6689,0.66892,0.6689,0.6689,382500000.0
2005-06-29 20:34:00,0.66888,0.6689,0.66887,0.66887,284000000.0
2005-06-29 20:35:00,0.66912,0.66923,0.66891,0.66923,275000000.0
2005-06-29 20:36:00,0.66887,0.6689,0.66885,0.66888,249400000.0
2005-06-29 20:37:00,0.66887,0.66892,0.66882,0.66888,802899993.0
2005-06-29 20:38:00,0.66885,0.66891,0.6688,0.6688,821200003.0
2005-06-29 20:39:00,0.6688,0.66885,0.6688,0.6688,308400002.0
2005-06-29 20:40:00,0.66907,0.66914,0.66871,0.66907,376399998.0
2005-06-29 20:41:00,0.66888,0.66891,0.66883,0.66885,444300001.0
2005-06-29 20:42:00,0.66886,0.66892,0.66885,0.66888,154300001.0
2005-06-29 20:43:00,0.6689,0.66897,0.66886,0.66886,596999996.0
2005-06-29 20:44:00,0.6688,0.66917,0.6688,0.669,964200002.0
2005-06-29 20:45:00,0.66889,0.66889,0.66882,0.66883,359500001.0
2005-06-29 20:46:00,0.66889,0.6689,0.66884,0.66888,258699998.0
2005-06-29 20:47:00,0.66888,0.66894,0.66881,0.66882,630700004.0
2005-06-29 20:48:00,0.6688,0.66888,0.66878,0.6688,859300003.0
2005-06-29 20:49:00,0.66882,0.66884,0.6688,0.66882,217600001.0
2005-06-29 20:50:00,0.6687,0.66919,0.6687,0.66901,1128800012.0
2005-06-29 20:51:00,0.66878,0.66883,0.66877,0.66881,518199998.0
2005-06-29 20:52:00,0.66882,0.66882,0.6687,0.66872,547700000.0
2005-06-29 20:53:00,0.66875,0.66875,0.66867,0.66871,840899994.0
2005-06-29 20:54:00,0.66877,0.66882,0.66873,0.66877,539200002.0
2005-06-29 20:55:00,0.66872,0.66878,0.6687,0.66877,365600000.0
2005-06-29 20:56:00,0.66878,0.66878,0.66866,0.6687,1233800001.0
2005-06-29 20:57:00,0.66867,0.66876,0.66866,0.66866,1271000008.0
2005-06-29 20:58:00,0.66867,0.66877,0.66867,0.66871,669499997.0
2005-06-29 20:59:00,0.66867,0.66867,0.66852,0.66855,1635700001.0
2005-06-29 21:00:00,0.66854,0.66865,0.66853,0.66864,1451200005.0
2005-06-29 21:01:00,0.6687,0.66878,0.66864,0.66864,1231400001.0
2005-06-29 21:02:00,0.66861,0.66869,0.66861,0.66869,508100011.0
2005-06-29 21:03:00,0.66867,0.66875,0.66867,0.66868,739100002.0
2005-06-29 21:04:00,0.66868,0.66872,0.66867,0.66872,618399998.0
2005-06-29 21:05:00,0.66869,0.66877,0.66869,0.66876,736400001.0
2005-06-29 21:06:00,0.66876,0.66876,0.66868,0.66874,661599999.0
2005-06-29 21:07:00,0.66875,0.6688,0.66875,0.66877,93399999.0
2005-06-29 21:08:00,0.66877,0.66882,0.66876,0.66882,211700001.0
2005-06-29 21:09:00,0.66884,0.66884,0.66879,0.6688,419000001.0
2005-06-29 21:10:00,0.6688,0.66882,0.66878,0.6688,166299997.0
2005-06-29 21:11:00,0.6688,0.6688,0.66877,0.6688,122300003.0
2005-06-29 21:12:00,0.66877,0.6688,0.66877,0.6688,78799998.0
2005-06-29 21:13:00,0.6688,0.66892,0.6688,0.66887,209099998.0
2005-06-29 21:14:00,0.66889,0.66891,0.66882,0.66883,866499997.0
2005-06-29 21:15:00,0.66881,0.66882,0.66875,0.66877,375199999.0
2005-06-29 21:16:00,0.66873,0.66878,0.66872,0.66875,471900002.0
2005-06-29 21:17:00,0.66876,0.66876,0.66869,0.66876,230900001.0
2005-06-29 21:18:00,0.66872,0.66872,0.66865,0.6687,133200002.0
2005-06-29 21:19:00,0.66868,0.66873,0.66864,0.66868,536199997.0
2005-06-29 21:20:00,0.66874,0.66874,0.66866,0.66872,1134199999.0
2005-06-29 21:21:00,0.66877,0.6688,0.66875,0.66875,498999999.0
2005-06-29 21:22:00,0.6688,0.66886,0.66878,0.66886,830800000.0
2005-06-29 21:23:00,0.66883,0.66883,0.6688,0.66881,131999998.0
2005-06-29 21:24:00,0.66887,0.6689,0.66885,0.66885,316500006.0
2005-06-29 21:25:00,0.66887,0.66888,0.6688,0.66882,159700000.0
2005-06-29 21:26:00,0.66885,0.66885,0.66882,0.66882,27000000.0
2005-06-29 21:27:00,0.66883,0.66883,0.6688,0.6688,249200001.0
2005-06-29 21:28:00,0.6687,0.66873,0.66865,0.66868,231400001.0
2005-06-29 21:29:00,0.6687,0.66874,0.6687,0.66873,71800002.0
2005-06-29 21:30:00,0.66871,0.66877,0.66867,0.66873,208899999.0
2005-06-29 21:31:00,0.66873,0.66879,0.66872,0.66873,294900000.0
2005-06-29 21:32:00,0.66873,0.66877,0.66872,0.66875,570399997.0
2005-06-29 21:33:00,0.66875,0.66876,0.66867,0.66867,466400005.0
2005-06-29 21:34:00,0.66867,0.66874,0.66866,0.66872,597699993.0
2005-06-29 21:35:00,0.66875,0.66875,0.6687,0.66873,254100004.0
2005-06-29 21:36:00,0.66873,0.6688,0.66873,0.66875,186800000.0
2005-06-29 21:37:00,0.6688,0.6688,0.66875,0.6688,192600004.0
2005-06-29 21:38:00,0.66877,0.66883,0.66877,0.66883,58900000.0
2005-06-29 21:39:00,0.6688,0.66887,0.6688,0.66887,142299999.0
2005-06-29 21:40:00,0.6688,0.66882,0.66872,0.66872,196499998.0
2005-06-29 21:41:00,0.6687,0.6687,0.66861,0.66862,122999998.0
2005-06-29 21:42:00,0.66855,0.66855,0.66849,0.66851,174400001.0
2005-06-29 21:43:00,0.66847,0.66853,0.66843,0.66844,170600000.0
2005-06-29 21:44:00,0.66843,0.66845,0.66843,0.66845,595600005.0
2005-06-29 21:45:00,0.66845,0.66845,0.66845,0.66845,144299999.0
2005-06-29 21:46:00,0.66845,0.66845,0.66841,0.66844,352100000.0
2005-06-29 21:47:00,0.66845,0.66847,0.66843,0.66845,200599999.0
2005-06-29 21:48:00,0.66845,0.66845,0.6684,0.66843,94200001.0
2005-06-29 21:49:00,0.66843,0.66845,0.66843,0.66845,148299997.0
2005-06-29 21:50:00,0.66843,0.66845,0.6684,0.66845,227299999.0
2005-06-29 21:51:00,0.66844,0.66844,0.66837,0.66842,416299998.0
2005-06-29 21:52:00,0.66838,0.66841,0.66835,0.66835,90999998.0
2005-06-29 21:53:00,0.66844,0.66844,0.66835,0.66835,71999999.0
2005-06-29 21:54:00,0.66834,0.66839,0.66831,0.66837,295199999.0
2005-06-29 21:55:00,0.66838,0.66845,0.66838,0.6684,122800002.0
2005-06-29 21:56:00,0.66841,0.66841,0.66832,0.66832,171100000.0
2005-06-29 21:57:00,0.66833,0.66835,0.66828,0.66833,394000001.0
2005-06-29 21:58:00,0.66833,0.66835,0.66833,0.66835,105900001.0
2005-06-29 21:59:00,0.66835,0.66837,0.6683,0.66837,494099994.0
2005-06-29 22:00:00,0.66836,0.6684,0.66834,0.66838,198600004.0
2005-06-29 22:01:00,0.66839,0.66839,0.66831,0.66838,252899998.0
2005-06-29 22:02:00,0.66838,0.66838,0.6683,0.6683,485900001.0
2005-06-29 22:03:00,0.66831,0.66836,0.66831,0.66833,320400001.0
2005-06-29 22:04:00,0.66831,0.66831,0.66822,0.66824,245700003.0
2005-06-29 22:05:00,0.66821,0.6683,0.66821,0.66827,119800001.0
2005-06-29 22:06:00,0.6683,0.66833,0.66826,0.66829,198499994.0
2005-06-29 22:07:00,0.66825,0.66828,0.66825,0.66827,156499996.0
2005-06-29 22:08:00,0.66823,0.66829,0.66821,0.66821,283000000.0
2005-06-29 22:09:00,0.66822,0.66828,0.66822,0.66825,149099999.0
2005-06-29 22:10:00,0.66823,0.66829,0.66823,0.66823,63700001.0
2005-06-29 22:11:00,0.66824,0.66824,0.6682,0.66822,171600002.0
2005-06-29 22:12:00,0.66822,0.66824,0.66817,0.66817,434800000.0
2005-06-29 22:13:00,0.66816,0.6682,0.66815,0.6682,57299999.0
2005-06-29 22:14:00,0.66821,0.66825,0.6682,0.6682,49900000.0
2005-06-29 22:15:00,0.66822,0.66827,0.66813,0.66817,522799994.0
2005-06-29 22:16:00,0.66822,0.66825,0.66815,0.66817,611399997.0
2005-06-29 22:17:00,0.66818,0.66818,0.66817,0.66817,79300001.0
2005-06-29 22:18:00,0.66815,0.66815,0.66815,0.66815,137299999.0
2005-06-29 22:19:00,0.66817,0.66818,0.66813,0.66813,146000004.0
2005-06-29 22:20:00,0.6681,0.6681,0.66803,0.66807,107700002.0
2005-06-29 22:21:00,0.66807,0.66807,0.66803,0.66804,373800005.0
2005-06-29 22:22:00,0.66806,0.66812,0.66802,0.66805,481400000.0
2005-06-29 22:23:00,0.66803,0.66814,0.66803,0.66804,315300001.0
2005-06-29 22:24:00,0.66805,0.66812,0.66804,0.6681,229800002.0
2005-06-29 22:25:00,0.6681,0.66815,0.6681,0.66815,350999999.0
2005-06-29 22:26:00,0.66812,0.66815,0.6681,0.66812,332000003.0
2005-06-29 22:27:00,0.6684,0.66846,0.66823,0.66839,189199997.0
2005-06-29 22:28:00,0.66811,0.66811,0.66802,0.66802,154900001.0
2005-06-29 22:29:00,0.66808,0.66808,0.668,0.668,156299999.0
2005-06-29 22:30:00,0.66803,0.66805,0.66802,0.66802,106699997.0
2005-06-29 22:31:00,0.66803,0.66803,0.668,0.668,65300002.0
2005-06-29 22:32:00,0.66804,0.66807,0.668,0.668,166600000.0
2005-06-29 22:33:00,0.668,0.66803,0.668,0.66803,151399998.0
2005-06-29 22:34:00,0.66803,0.66805,0.66795,0.66799,382399996.0
2005-06-29 22:35:00,0.668,0.66806,0.66796,0.66806,253299998.0
2005-06-29 22:36:00,0.6681,0.66813,0.66808,0.6681,127500000.0
2005-06-29 22:37:00,0.66807,0.66807,0.668,0.668,319899999.0
2005-06-29 22:38:00,0.66803,0.66803,0.66802,0.66802,42200001.0
2005-06-29 22:39:00,0.66801,0.66801,0.66791,0.66797,320699998.0
2005-06-29 22:40:00,0.66795,0.66799,0.66792,0.66792,589600000.0
2005-06-29 22:41:00,0.66792,0.66798,0.66792,0.66797,207600001.0
2005-06-29 22:42:00,0.66787,0.66793,0.66787,0.6679,305399998.0
2005-06-29 22:43:00,0.66792,0.66792,0.66792,0.66792,70200001.0
2005-06-29 22:44:00,0.66795,0.66795,0.66792,0.66795,82099998.0
2005-06-29 22:45:00,0.66796,0.66801,0.66786,0.66801,175199998.0
2005-06-29 22:46:00,0.66798,0.66803,0.66798,0.66803,66300002.0
2005-06-29 22:47:00,0.66805,0.66807,0.668,0.668,111900000.0
2005-06-29 22:48:00,0.66799,0.66807,0.66793,0.66793,258300003.0
2005-06-29 22:49:00,0.6684,0.6684,0.66813,0.66821,153200000.0
2005-06-29 22:50:00,0.66794,0.66801,0.66794,0.66797,129000001.0
2005-06-29 22:51:00,0.66797,0.66797,0.66793,0.66797,80600000.0
2005-06-29 22:52:00,0.66796,0.66796,0.6679,0.6679,133899999.0
2005-06-29 22:53:00,0.66792,0.66802,0.66792,0.66795,119599997.0
2005-06-29 22:54:00,0.66794,0.66806,0.66794,0.66803,198099999.0
2005-06-29 22:55:00,0.66801,0.66801,0.66797,0.66797,60800000.0
2005-06-29 22:56:00,0.66793,0.66793,0.66787,0.66792,47700001.0
2005-06-29 22:57:00,0.6679,0.66793,0.66788,0.66792,181200002.0
2005-06-29 22:58:00,0.66792,0.66795,0.66785,0.6679,415400004.0
2005-06-29 22:59:00,0.6679,0.66793,0.66778,0.66778,291500001.0
2005-06-29 23:00:00,0.66785,0.66832,0.66785,0.66825,266600005.0
2005-06-29 23:01:00,0.66829,0.66829,0.66806,0.66821,139699999.0
2005-06-29 23:02:00,0.66792,0.66813,0.66788,0.66805,116300003.0
2005-06-29 23:03:00,0.66803,0.66838,0.66799,0.66838,156200001.0
2005-06-29 23:04:00,0.66838,0.66856,0.66827,0.66834,132700002.0
2005-06-29 23:05:00,0.66829,0.66846,0.66816,0.66846,114699998.0
2005-06-29 23:06:00,0.668,0.6684,0.66794,0.66837,237799997.0
2005-06-29 23:07:00,0.66825,0.66834,0.66811,0.66818,229900003.0
2005-06-29 23:08:00,0.6679,0.6683,0.6679,0.66825,92500003.0
2005-06-29 23:09:00,0.66822,0.66831,0.66804,0.66814,146600000.0
2005-06-29 23:10:00,0.66796,0.66836,0.6679,0.6683,193299996.0
2005-06-29 23:11:00,0.66813,0.66843,0.66797,0.66797,234399996.0
2005-06-29 23:12:00,0.6681,0.66842,0.6681,0.66827,184700004.0
2005-06-29 23:13:00,0.66837,0.66844,0.66805,0.6684,118499998.0
2005-06-29 23:14:00,0.66801,0.66839,0.66799,0.66817,176600004.0
2005-06-29 23:15:00,0.66818,0.66838,0.66818,0.66822,257900000.0
2005-06-29 23:16:00,0.6679,0.66826,0.6679,0.66804,104200001.0
2005-06-29 23:17:00,0.66803,0.66823,0.66801,0.66821,115700000.0
2005-06-29 23:18:00,0.66806,0.66822,0.66797,0.66812,153500000.0
2005-06-29 23:19:00,0.66804,0.66828,0.66804,0.66814,147100002.0
2005-06-29 23:20:00,0.66825,0.66829,0.66804,0.66812,168499998.0
2005-06-29 23:21:00,0.66822,0.66829,0.66805,0.6681,177200001.0
2005-06-29 23:22:00,0.6679,0.66823,0.6679,0.668,177000004.0
2005-06-29 23:23:00,0.66803,0.66824,0.66801,0.66813,200399995.0
2005-06-29 23:24:00,0.66808,0.66821,0.66794,0.66815,134699999.0
2005-06-29 23:25:00,0.66827,0.66828,0.66786,0.66813,219400001.0
2005-06-29 23:26:00,0.66787,0.66806,0.66784,0.66797,104300001.0
2005-06-29 23:27:00,0.66791,0.66823,0.66779,0.66823,132600001.0
2005-06-29 23:28:00,0.66821,0.66832,0.66811,0.66816,309599998.0
2005-06-29 23:29:00,0.66795,0.66805,0.66795,0.66796,176200004.0
2005-06-29 23:30:00,0.66797,0.66799,0.66793,0.66797,152300000.0
2005-06-29 23:31:00,0.668,0.66803,0.66795,0.668,72900000.0
2005-06-29 23:32:00,0.668,0.668,0.66791,0.66795,89399998.0
2005-06-29 23:33:00,0.66796,0.66796,0.66785,0.66793,206099998.0
2005-06-29 23:34:00,0.66795,0.66795,0.6679,0.66792,193899999.0
2005-06-29 23:35:00,0.66798,0.66822,0.66793,0.66811,300699993.0
2005-06-29 23:36:00,0.66787,0.66787,0.66778,0.66778,54900000.0
2005-06-29 23:37:00,0.66778,0.66786,0.66774,0.66786,108599999.0
2005-06-29 23:38:00,0.66785,0.66795,0.66785,0.66792,156999998.0
2005-06-29 23:39:00,0.66795,0.66801,0.66795,0.668,102200001.0
2005-06-29 23:40:00,0.66802,0.66803,0.66788,0.66798,173299999.0
2005-06-29 23:41:00,0.66794,0.66794,0.66785,0.66785,112500000.0
2005-06-29 23:42:00,0.6679,0.668,0.6679,0.668,13500000.0
2005-06-29 23:43:00,0.6681,0.66832,0.66802,0.66802,119200002.0
2005-06-29 23:44:00,0.66793,0.66807,0.66776,0.66807,151300000.0
2005-06-29 23:45:00,0.66802,0.66808,0.66782,0.66783,143800001.0
2005-06-29 23:46:00,0.66769,0.66804,0.66769,0.66804,166799997.0
2005-06-29 23:47:00,0.66798,0.66798,0.66795,0.66795,15900000.0
2005-06-29 23:48:00,0.66794,0.66795,0.66788,0.66788,94000002.0
2005-06-29 23:49:00,0.66785,0.66788,0.66785,0.66788,20000000.0
2005-06-29 23:50:00,0.66785,0.66785,0.66785,0.66785,9500000.0
2005-06-29 23:51:00,0.66785,0.6679,0.66785,0.6679,12800000.0
2005-06-29 23:52:00,0.66784,0.6679,0.66784,0.66787,115600000.0
2005-06-29 23:53:00,0.66787,0.66793,0.66787,0.66787,180000004.0
2005-06-29 23:54:00,0.66794,0.66795,0.6679,0.6679,147400000.0
2005-06-29 23:55:00,0.66795,0.66795,0.6679,0.66795,101499999.0
2005-06-29 23:56:00,0.66792,0.66793,0.66788,0.66788,167900002.0
2005-06-29 23:57:00,0.6679,0.66793,0.66787,0.66787,180500000.0
2005-06-29 23:58:00,0.6679,0.6679,0.6676,0.6676,49499999.0
2005-06-29 23:59:00,0.66788,0.66794,0.66788,0.66789,138000003.0
2005-06-30 00:00:00,0.66787,0.66792,0.66785,0.66785,138500002.0
2005-06-30 00:01:00,0.66788,0.66796,0.66785,0.66796,113600002.0
2005-06-30 00:02:00,0.66798,0.66798,0.66792,0.66792,146800001.0
2005-06-30 00:03:00,0.66797,0.66806,0.66796,0.66802,122299999.0
2005-06-30 00:04:00,0.66797,0.668,0.66792,0.66795,123000001.0
2005-06-30 00:05:00,0.6679,0.66794,0.66789,0.66794,104099997.0
2005-06-30 00:06:00,0.66793,0.668,0.66793,0.66795,189999999.0
2005-06-30 00:07:00,0.66795,0.66821,0.66787,0.66789,203400000.0
2005-06-30 00:08:00,0.66793,0.66797,0.66792,0.66792,165299998.0
2005-06-30 00:09:00,0.66793,0.66793,0.66787,0.66787,153399999.0
2005-06-30 00:10:00,0.66824,0.66827,0.66795,0.66825,242900000.0
2005-06-30 00:11:00,0.66797,0.66797,0.66792,0.66792,23900000.0
2005-06-30 00:12:00,0.66795,0.66795,0.66786,0.66794,118400003.0
2005-06-30 00:13:00,0.66798,0.66803,0.66798,0.66801,79900000.0
2005-06-30 00:14:00,0.66793,0.66823,0.66793,0.66806,147699997.0
2005-06-30 00:15:00,0.66803,0.66803,0.66797,0.668,121399998.0
2005-06-30 00:16:00,0.66795,0.66802,0.6679,0.668,212400005.0
2005-06-30 00:17:00,0.66799,0.668,0.66797,0.66797,103600000.0
2005-06-30 00:18:00,0.66797,0.66799,0.66794,0.66796,123199996.0
2005-06-30 00:19:00,0.66797,0.66797,0.66793,0.66793,23600000.0
2005-06-30 00:20:00,0.66797,0.668,0.66797,0.668,107699999.0
2005-06-30 00:21:00,0.66788,0.66824,0.66788,0.66811,109299998.0
2005-06-30 00:22:00,0.66797,0.66803,0.66795,0.66803,51000001.0
2005-06-30 00:23:00,0.66804,0.66809,0.66804,0.66805,109899999.0
2005-06-30 00:24:00,0.6681,0.6681,0.66805,0.66807,175099999.0
2005-06-30 00:25:00,0.66807,0.6681,0.66805,0.66805,9100000.0
2005-06-30 00:26:00,0.66806,0.66806,0.66795,0.668,44300001.0
2005-06-30 00:27:00,0.66801,0.66801,0.66787,0.66793,82200003.0
2005-06-30 00:28:00,0.66797,0.66804,0.66797,0.66803,140199998.0
2005-06-30 00:29:00,0.66803,0.66803,0.66793,0.66793,204199998.0
2005-06-30 00:30:00,0.66805,0.66816,0.66805,0.66813,132700000.0
2005-06-30 00:31:00,0.66829,0.66829,0.66818,0.66819,91500000.0
2005-06-30 00:32:00,0.66817,0.6682,0.66814,0.66816,175800000.0
2005-06-30 00:33:00,0.66807,0.66817,0.66807,0.66817,218899998.0
2005-06-30 00:34:00,0.66812,0.66815,0.66809,0.66815,320200001.0
2005-06-30 00:35:00,0.66808,0.66811,0.66804,0.66804,74200000.0
2005-06-30 00:36:00,0.66799,0.66799,0.66796,0.66796,74200001.0
2005-06-30 00:37:00,0.66802,0.66802,0.668,0.668,41400002.0
2005-06-30 00:38:00,0.66808,0.6681,0.66801,0.6681,240800000.0
2005-06-30 00:39:00,0.66803,0.66807,0.66803,0.66807,26800000.0
2005-06-30 00:40:00,0.66805,0.66805,0.66798,0.668,84499998.0
2005-06-30 00:41:00,0.668,0.66809,0.66797,0.668,160999998.0
2005-06-30 00:42:00,0.66797,0.66797,0.66797,0.66797,11700000.0
2005-06-30 00:43:00,0.66822,0.66822,0.66813,0.66813,89399997.0
2005-06-30 00:44:00,0.66803,0.66803,0.66795,0.66798,74900001.0
2005-06-30 00:45:00,0.66798,0.66807,0.66772,0.66805,205600002.0
2005-06-30 00:46:00,0.66805,0.66805,0.668,0.66803,180299999.0
2005-06-30 00:47:00,0.66803,0.66805,0.66803,0.66805,128800002.0
2005-06-30 00:48:00,0.66803,0.66805,0.66803,0.66803,85600000.0
2005-06-30 00:49:00,0.66805,0.66805,0.66797,0.66799,145399999.0
2005-06-30 00:50:00,0.66805,0.66805,0.668,0.668,125500000.0
2005-06-30 00:51:00,0.66807,0.66807,0.66797,0.66807,121199998.0
2005-06-30 00:52:00,0.6679,0.66828,0.66784,0.66828,154500000.0
2005-06-30 00:53:00,0.66798,0.66798,0.66793,0.66795,65200002.0
2005-06-30 00:54:00,0.66797,0.66801,0.66797,0.66797,145200000.0
2005-06-30 00:55:00,0.66802,0.66808,0.66802,0.66803,191900000.0
2005-06-30 00:56:00,0.668,0.66809,0.668,0.66807,131000001.0
2005-06-30 00:57:00,0.66804,0.66818,0.66793,0.66797,174800000.0
2005-06-30 00:58:00,0.66807,0.6681,0.66807,0.6681,66200002.0
2005-06-30 00:59:00,0.6681,0.6681,0.66807,0.66807,50400002.0
2005-06-30 01:00:00,0.6681,0.66825,0.6681,0.66825,149299999.0
2005-06-30 01:01:00,0.66825,0.66825,0.6682,0.6682,17500001.0
2005-06-30 01:02:00,0.66815,0.66815,0.66815,0.66815,34400001.0
2005-06-30 01:03:00,0.66817,0.66819,0.66812,0.66814,266600001.0
2005-06-30 01:04:00,0.66812,0.66854,0.66812,0.66841,159599996.0
2005-06-30 01:05:00,0.66818,0.66824,0.66816,0.66824,101299998.0
2005-06-30 01:06:00,0.66826,0.66829,0.66821,0.66822,152400001.0
2005-06-30 01:07:00,0.66819,0.66859,0.66819,0.66844,136800002.0
2005-06-30 01:08:00,0.66813,0.66821,0.66811,0.66821,176099998.0
2005-06-30 01:09:00,0.66825,0.66825,0.6682,0.66823,204200000.0
2005-06-30 01:10:00,0.66803,0.66865,0.66803,0.66863,164500001.0
2005-06-30 01:11:00,0.66828,0.66829,0.66825,0.66825,65400001.0
2005-06-30 01:12:00,0.66823,0.66826,0.66819,0.66822,121699999.0
2005-06-30 01:13:00,0.66821,0.66824,0.66818,0.66824,151100001.0
2005-06-30 01:14:00,0.66825,0.66833,0.66825,0.66832,172600001.0
2005-06-30 01:15:00,0.6683,0.66836,0.66829,0.66836,98600000.0
2005-06-30 01:16:00,0.66839,0.66848,0.66836,0.66848,52400000.0
2005-06-30 01:17:00,0.6685,0.6685,0.66847,0.66847,71200002.0
2005-06-30 01:18:00,0.66853,0.66853,0.6685,0.66851,270200003.0
2005-06-30 01:19:00,0.66851,0.66855,0.66849,0.66855,139499998.0
2005-06-30 01:20:00,0.66855,0.6686,0.66852,0.6686,69599998.0
2005-06-30 01:21:00,0.66858,0.66864,0.66858,0.66864,107700003.0
2005-06-30 01:22:00,0.66874,0.66881,0.6687,0.6687,83900001.0
2005-06-30 01:23:00,0.66863,0.66863,0.66859,0.66859,30300000.0
2005-06-30 01:24:00,0.66858,0.66862,0.66854,0.66858,142200002.0
2005-06-30 01:25:00,0.66858,0.66858,0.66858,0.66858,800000.0
2005-06-30 01:26:00,0.66861,0.66863,0.66852,0.66856,73400001.0
2005-06-30 01:27:00,0.66858,0.66858,0.6685,0.6685,65599999.0
2005-06-30 01:28:00,0.66861,0.66864,0.66853,0.6686,144800001.0
2005-06-30 01:29:00,0.66861,0.66861,0.66856,0.66856,53399998.0
2005-06-30 01:30:00,0.66846,0.66847,0.66846,0.66847,56599998.0
2005-06-30 01:31:00,0.66843,0.66852,0.66843,0.6685,126800004.0
2005-06-30 01:32:00,0.66859,0.66862,0.66855,0.66857,137499999.0
2005-06-30 01:33:00,0.66859,0.66876,0.66859,0.66872,78299999.0
2005-06-30 01:34:00,0.66879,0.66879,0.66875,0.66876,98899998.0
2005-06-30 01:35:00,0.66878,0.6688,0.66875,0.66875,200399999.0
2005-06-30 01:36:00,0.66872,0.66887,0.66872,0.66887,151699999.0
2005-06-30 01:37:00,0.66894,0.66894,0.66887,0.66893,235399994.0
2005-06-30 01:38:00,0.66892,0.66898,0.66887,0.66892,211099997.0
2005-06-30 01:39:00,0.66897,0.66897,0.66887,0.66889,192400001.0
2005-06-30 01:40:00,0.66897,0.66901,0.66893,0.66897,130399998.0
2005-06-30 01:41:00,0.66898,0.66899,0.66895,0.66898,207400003.0
2005-06-30 01:42:00,0.66903,0.66914,0.66903,0.66912,96100000.0
2005-06-30 01:43:00,0.66912,0.66912,0.66899,0.66902,124600000.0
2005-06-30 01:44:00,0.66904,0.66908,0.66901,0.66907,90400002.0
2005-06-30 01:45:00,0.66911,0.66916,0.66907,0.66914,136500000.0
2005-06-30 01:46:00,0.66911,0.66915,0.66904,0.66908,154600001.0
2005-06-30 01:47:00,0.66909,0.66909,0.66907,0.66909,89700001.0
2005-06-30 01:48:00,0.66903,0.66905,0.66902,0.66905,121100000.0
2005-06-30 01:49:00,0.66902,0.66905,0.669,0.669,130399997.0
2005-06-30 01:50:00,0.66907,0.66916,0.66904,0.66904,138600000.0
2005-06-30 01:51:00,0.66907,0.66909,0.66904,0.66905,94899999.0
2005-06-30 01:52:00,0.66905,0.66905,0.66902,0.66905,52899999.0
2005-06-30 01:53:00,0.66902,0.66907,0.66895,0.66907,149100001.0
2005-06-30 01:54:00,0.66908,0.66912,0.66899,0.66907,46400000.0
2005-06-30 01:55:00,0.66906,0.66908,0.66902,0.66904,76599999.0
2005-06-30 01:56:00,0.66902,0.66907,0.66898,0.66903,229300003.0
2005-06-30 01:57:00,0.66904,0.66917,0.66904,0.66917,101400000.0
2005-06-30 01:58:00,0.66917,0.6692,0.66917,0.6692,102099998.0
2005-06-30 01:59:00,0.6692,0.6692,0.66917,0.66917,113300000.0
2005-06-30 02:00:00,0.66917,0.66917,0.66908,0.66908,77900000.0
2005-06-30 02:01:00,0.66914,0.66915,0.66906,0.66914,168000000.0
2005-06-30 02:02:00,0.66912,0.66914,0.6691,0.66911,129700001.0
2005-06-30 02:03:00,0.66906,0.66913,0.66906,0.66907,55599999.0
2005-06-30 02:04:00,0.66908,0.6691,0.66899,0.6691,82100002.0
2005-06-30 02:05:00,0.66912,0.66913,0.66905,0.66911,205299996.0
2005-06-30 02:06:00,0.66909,0.66919,0.66909,0.6691,142000003.0
2005-06-30 02:07:00,0.66914,0.66914,0.66906,0.66907,174199998.0
2005-06-30 02:08:00,0.66909,0.66912,0.66906,0.66906,155600001.0
2005-06-30 02:09:00,0.66912,0.66913,0.66908,0.66908,97700002.0
2005-06-30 02:10:00,0.66908,0.6691,0.66907,0.66907,67000000.0
2005-06-30 02:11:00,0.6691,0.66913,0.66903,0.66913,194000004.0
2005-06-30 02:12:00,0.66916,0.66921,0.66916,0.66921,68500002.0
2005-06-30 02:13:00,0.66931,0.66932,0.66925,0.66931,115900003.0
2005-06-30 02:14:00,0.66945,0.66953,0.66922,0.66941,182199998.0
2005-06-30 02:15:00,0.66917,0.66917,0.66908,0.66914,130499999.0
2005-06-30 02:16:00,0.66919,0.6692,0.66913,0.66917,180599999.0
2005-06-30 02:17:00,0.66915,0.66915,0.66911,0.66912,185999999.0
2005-06-30 02:18:00,0.66919,0.66919,0.6691,0.66912,233200001.0
2005-06-30 02:19:00,0.66913,0.66918,0.6691,0.66918,99799999.0
2005-06-30 02:20:00,0.66915,0.66918,0.6691,0.66911,63900000.0
2005-06-30 02:21:00,0.66906,0.66912,0.66906,0.66908,129200001.0
2005-06-30 02:22:00,0.66907,0.66915,0.66907,0.66915,107600000.0
2005-06-30 02:23:00,0.66912,0.66912,0.66904,0.66908,74999999.0
2005-06-30 02:24:00,0.66909,0.66913,0.66904,0.66912,114900003.0
2005-06-30 02:25:00,0.66915,0.66918,0.6691,0.66915,93000000.0
2005-06-30 02:26:00,0.66916,0.66916,0.66911,0.66912,41000000.0
2005-06-30 02:27:00,0.66905,0.66913,0.66905,0.66909,186400000.0
2005-06-30 02:28:00,0.66912,0.66914,0.66905,0.66905,316599994.0
2005-06-30 02:29:00,0.66908,0.66908,0.66904,0.66905,130200004.0
2005-06-30 02:30:00,0.66899,0.66899,0.66891,0.66891,128999998.0
2005-06-30 02:31:00,0.66892,0.66904,0.66892,0.66897,82100001.0
2005-06-30 02:32:00,0.66897,0.66901,0.66897,0.66901,166499996.0
2005-06-30 02:33:00,0.669,0.669,0.66894,0.66895,75200002.0
2005-06-30 02:34:00,0.66893,0.66899,0.66893,0.66899,70299998.0
2005-06-30 02:35:00,0.66899,0.66899,0.66897,0.66897,44499998.0
2005-06-30 02:36:00,0.66892,0.66892,0.66885,0.66888,120600001.0
2005-06-30 02:37:00,0.66887,0.66887,0.66878,0.66878,84299999.0
2005-06-30 02:38:00,0.66877,0.66881,0.66877,0.66878,84700003.0
2005-06-30 02:39:00,0.6688,0.6688,0.66873,0.66876,118300003.0
2005-06-30 02:40:00,0.66878,0.66879,0.66873,0.66879,102000002.0
2005-06-30 02:41:00,0.66874,0.66885,0.66874,0.6688,131099997.0
2005-06-30 02:42:00,0.6688,0.66882,0.6687,0.6687,139999994.0
2005-06-30 02:43:00,0.66863,0.66866,0.66858,0.66863,173400001.0
2005-06-30 02:44:00,0.66864,0.66864,0.66859,0.66863,173000001.0
2005-06-30 02:45:00,0.66858,0.6686,0.66854,0.66854,137400000.0
2005-06-30 02:46:00,0.66851,0.66858,0.66849,0.66849,108499999.0
2005-06-30 02:47:00,0.66849,0.66857,0.66849,0.6685,218900001.0
2005-06-30 02:48:00,0.66855,0.66855,0.66851,0.66851,56500002.0
2005-06-30 02:49:00,0.66855,0.66855,0.66853,0.66853,43700000.0
2005-06-30 02:50:00,0.66852,0.66855,0.6685,0.66855,155399996.0
2005-06-30 02:51:00,0.66853,0.66853,0.6685,0.66853,82499999.0
2005-06-30 02:52:00,0.66851,0.66853,0.66846,0.66853,70000001.0
2005-06-30 02:53:00,0.66855,0.6686,0.66852,0.6686,81300002.0
2005-06-30 02:54:00,0.66858,0.66858,0.66849,0.66853,109099998.0
2005-06-30 02:55:00,0.66854,0.66855,0.66851,0.66854,192599998.0
2005-06-30 02:56:00,0.66849,0.66853,0.66848,0.66853,60600000.0
2005-06-30 02:57:00,0.66854,0.66859,0.66851,0.66855,126099999.0
2005-06-30 02:58:00,0.66858,0.66863,0.66856,0.66862,135700000.0
2005-06-30 02:59:00,0.66858,0.66863,0.66856,0.66863,73300002.0
2005-06-30 03:00:00,0.66863,0.66863,0.66856,0.66857,201399999.0
2005-06-30 03:01:00,0.66854,0.66857,0.66853,0.66853,137399997.0
2005-06-30 03:02:00,0.66853,0.66853,0.66852,0.66852,45400000.0
2005-06-30 03:03:00,0.66848,0.66853,0.66846,0.66847,109399998.0
2005-06-30 03:04:00,0.66848,0.6685,0.66845,0.66845,151799999.0
2005-06-30 03:05:00,0.66848,0.66853,0.66845,0.66848,129000000.0
2005-06-30 03:06:00,0.6685,0.6685,0.66843,0.6685,130300001.0
2005-06-30 03:07:00,0.66845,0.6685,0.66845,0.6685,145400000.0
2005-06-30 03:08:00,0.66848,0.66848,0.66847,0.66848,30299999.0
2005-06-30 03:09:00,0.6685,0.6685,0.66845,0.66845,69800001.0
2005-06-30 03:10:00,0.6685,0.6685,0.66845,0.66848,163999999.0
2005-06-30 03:11:00,0.66845,0.6685,0.66845,0.66847,54200001.0
2005-06-30 03:12:00,0.66848,0.66882,0.66839,0.66876,138399999.0
2005-06-30 03:13:00,0.66851,0.66853,0.66847,0.66848,157200002.0
2005-06-30 03:14:00,0.6685,0.6685,0.66847,0.66847,42399999.0
2005-06-30 03:15:00,0.6685,0.6685,0.66845,0.66845,15100000.0
2005-06-30 03:16:00,0.6685,0.6685,0.66845,0.66845,139900002.0
2005-06-30 03:17:00,0.6688,0.66881,0.66862,0.66871,121500002.0
2005-06-30 03:18:00,0.66852,0.66853,0.66847,0.66852,141200000.0
2005-06-30 03:19:00,0.6685,0.6685,0.6685,0.6685,74899999.0
2005-06-30 03:20:00,0.6685,0.6685,0.66845,0.66845,17600000.0
2005-06-30 03:21:00,0.66845,0.66852,0.66845,0.66852,7200000.0
2005-06-30 03:22:00,0.6685,0.6685,0.6685,0.6685,17900000.0
2005-06-30 03:23:00,0.66847,0.66847,0.66847,0.66847,500000.0
2005-06-30 03:24:00,0.6685,0.6685,0.6685,0.6685,51900002.0
2005-06-30 03:25:00,0.66847,0.66847,0.66847,0.66847,8800000.0
2005-06-30 03:26:00,0.66848,0.66848,0.66845,0.66845,50300000.0
2005-06-30 03:27:00,0.66853,0.66859,0.66853,0.66859,77599998.0
2005-06-30 03:28:00,0.66866,0.66868,0.66862,0.66862,167300000.0
2005-06-30 03:29:00,0.66855,0.66863,0.66855,0.6686,72000000.0
2005-06-30 03:30:00,0.66864,0.66881,0.66851,0.66857,157199998.0
2005-06-30 03:31:00,0.66864,0.66864,0.6686,0.66863,36000001.0
2005-06-30 03:32:00,0.66863,0.66871,0.66859,0.66863,104500002.0
2005-06-30 03:33:00,0.66862,0.66868,0.66861,0.66864,294099998.0
2005-06-30 03:34:00,0.66865,0.66865,0.6686,0.66863,165800000.0
2005-06-30 03:35:00,0.66865,0.6687,0.66862,0.66862,210299997.0
2005-06-30 03:36:00,0.66868,0.66868,0.66865,0.66865,62400002.0
2005-06-30 03:37:00,0.66869,0.6688,0.66869,0.66873,107100000.0
2005-06-30 03:38:00,0.66881,0.66892,0.66869,0.66869,78900000.0
2005-06-30 03:39:00,0.66867,0.66873,0.66867,0.66873,34300000.0
2005-06-30 03:40:00,0.66872,0.66875,0.66872,0.66875,74100001.0
2005-06-30 03:41:00,0.66873,0.66873,0.66872,0.66872,86099996.0
2005-06-30 03:42:00,0.66871,0.66872,0.66866,0.6687,272200000.0
2005-06-30 03:43:00,0.66869,0.66882,0.66866,0.66882,54199999.0
2005-06-30 03:44:00,0.66879,0.66891,0.66879,0.66887,150900002.0
2005-06-30 03:45:00,0.66887,0.66894,0.66887,0.66888,232700002.0
2005-06-30 03:46:00,0.66882,0.66882,0.66882,0.66882,44100002.0
2005-06-30 03:47:00,0.66886,0.66889,0.66882,0.66889,185299998.0
2005-06-30 03:48:00,0.66893,0.66898,0.66887,0.66896,133899999.0
2005-06-30 03:49:00,0.66886,0.66902,0.66871,0.66898,201199997.0
2005-06-30 03:50:00,0.66895,0.66902,0.66895,0.66898,187999996.0
2005-06-30 03:51:00,0.669,0.66907,0.669,0.66906,43900000.0
2005-06-30 03:52:00,0.66909,0.66909,0.66895,0.66895,110300001.0
2005-06-30 03:53:00,0.66904,0.66904,0.66896,0.66898,187900001.0
2005-06-30 03:54:00,0.66905,0.66905,0.66897,0.669,91899998.0
2005-06-30 03:55:00,0.66899,0.66899,0.66893,0.66893,128699999.0
2005-06-30 03:56:00,0.66893,0.66895,0.66888,0.66888,105200001.0
2005-06-30 03:57:00,0.66901,0.66901,0.66896,0.66896,134600001.0
2005-06-30 03:58:00,0.6689,0.66895,0.66889,0.66889,93400000.0
2005-06-30 03:59:00,0.66889,0.66889,0.66882,0.66882,103700000.0
2005-06-30 04:00:00,0.66886,0.66886,0.66875,0.66881,162500001.0
2005-06-30 04:01:00,0.6688,0.66885,0.66876,0.66885,174000004.0
2005-06-30 04:02:00,0.66883,0.66885,0.6688,0.66883,162900000.0
2005-06-30 04:03:00,0.66887,0.66887,0.66882,0.66883,79100001.0
2005-06-30 04:04:00,0.66887,0.66892,0.66887,0.66888,155400003.0
2005-06-30 04:05:00,0.66886,0.66886,0.66882,0.66882,3200000.0
2005-06-30 04:06:00,0.66882,0.66883,0.66881,0.66882,77400000.0
2005-06-30 04:07:00,0.66879,0.66879,0.66876,0.66876,36100000.0
2005-06-30 04:08:00,0.66871,0.66871,0.66871,0.66871,35899998.0
2005-06-30 04:09:00,0.66878,0.66878,0.66877,0.66877,33400000.0
2005-06-30 04:10:00,0.66875,0.66875,0.66873,0.66873,131700001.0
2005-06-30 04:11:00,0.66878,0.6688,0.6687,0.6687,269199999.0
2005-06-30 04:12:00,0.6689,0.66907,0.66886,0.66905,152500000.0
2005-06-30 04:13:00,0.66873,0.66884,0.66869,0.6688,160699999.0
2005-06-30 04:14:00,0.66884,0.66884,0.66873,0.6688,267600006.0
2005-06-30 04:15:00,0.66881,0.66884,0.66877,0.66877,75800003.0
2005-06-30 04:16:00,0.66877,0.66881,0.66877,0.66881,62399998.0
2005-06-30 04:17:00,0.66883,0.66883,0.66882,0.66882,42699998.0
2005-06-30 04:18:00,0.66881,0.66887,0.6688,0.66887,70200001.0
2005-06-30 04:19:00,0.66915,0.66919,0.66888,0.66897,149999999.0
2005-06-30 04:20:00,0.66887,0.66891,0.66885,0.66885,69699999.0
2005-06-30 04:21:00,0.66883,0.66885,0.66883,0.66885,42499999.0
2005-06-30 04:22:00,0.66883,0.66887,0.6688,0.6688,247700004.0
2005-06-30 04:23:00,0.66889,0.66889,0.66886,0.66886,27800000.0
2005-06-30 04:24:00,0.66879,0.66885,0.66878,0.66883,155699999.0
2005-06-30 04:25:00,0.66887,0.66888,0.66887,0.66888,51800000.0
2005-06-30 04:26:00,0.66882,0.66887,0.66879,0.66882,54100000.0
2005-06-30 04:27:00,0.66878,0.66882,0.66873,0.66882,104400001.0
2005-06-30 04:28:00,0.66881,0.66881,0.66869,0.66873,76400000.0
2005-06-30 04:29:00,0.66871,0.66871,0.6686,0.66864,163799996.0
2005-06-30 04:30:00,0.66862,0.66864,0.66857,0.66857,75700000.0
2005-06-30 04:31:00,0.66859,0.66868,0.66859,0.66868,127799998.0
2005-06-30 04:32:00,0.66866,0.66868,0.66863,0.66868,95599998.0
2005-06-30 04:33:00,0.66863,0.66863,0.6686,0.66861,64700001.0
2005-06-30 04:34:00,0.66868,0.66885,0.66864,0.66883,107900000.0
2005-06-30 04:35:00,0.6686,0.6686,0.66857,0.66857,69599998.0
2005-06-30 04:36:00,0.6686,0.66862,0.66855,0.66862,85000001.0
2005-06-30 04:37:00,0.66859,0.66863,0.66853,0.66857,234500001.0
2005-06-30 04:38:00,0.66864,0.66865,0.66856,0.66856,129200000.0
2005-06-30 04:39:00,0.6686,0.66866,0.66856,0.6686,196100002.0
2005-06-30 04:40:00,0.66865,0.66865,0.66863,0.66863,84700001.0
2005-06-30 04:41:00,0.66864,0.66878,0.66861,0.66875,151100000.0
2005-06-30 04:42:00,0.66883,0.66888,0.66876,0.66883,198299997.0
2005-06-30 04:43:00,0.6688,0.6689,0.66877,0.66889,127799998.0
2005-06-30 04:44:00,0.66892,0.66899,0.6689,0.66893,179800001.0
2005-06-30 04:45:00,0.66885,0.66895,0.66885,0.6689,128500001.0
2005-06-30 04:46:00,0.66887,0.66893,0.66885,0.66893,239200001.0
2005-06-30 04:47:00,0.6689,0.66894,0.66889,0.66894,93199999.0
2005-06-30 04:48:00,0.66894,0.66894,0.66889,0.66889,133899997.0
2005-06-30 04:49:00,0.66887,0.6689,0.66885,0.6689,101500001.0
2005-06-30 04:50:00,0.66889,0.66892,0.66885,0.66892,137199999.0
2005-06-30 04:51:00,0.6689,0.6689,0.66889,0.66889,26000000.0
2005-06-30 04:52:00,0.66889,0.66893,0.66889,0.66893,47099998.0
2005-06-30 04:53:00,0.66894,0.66897,0.66888,0.66891,71899998.0
2005-06-30 04:54:00,0.6689,0.6689,0.6689,0.6689,52199998.0
2005-06-30 04:55:00,0.66892,0.66897,0.6689,0.66892,95900002.0
2005-06-30 04:56:00,0.66891,0.66898,0.6689,0.66898,87200001.0
2005-06-30 04:57:00,0.6689,0.66895,0.6689,0.66895,11100000.0
2005-06-30 04:58:00,0.66888,0.66892,0.66886,0.6689,267400000.0
2005-06-30 04:59:00,0.66889,0.66889,0.66884,0.66884,61200001.0
2005-06-30 05:00:00,0.66882,0.66889,0.66882,0.66885,39299999.0
2005-06-30 05:01:00,0.66879,0.66885,0.66875,0.66875,144799998.0
2005-06-30 05:02:00,0.66869,0.66882,0.66868,0.66882,116400001.0
2005-06-30 05:03:00,0.66886,0.66886,0.66878,0.66878,162300002.0
2005-06-30 05:04:00,0.66874,0.66875,0.66872,0.66875,70899998.0
2005-06-30 05:05:00,0.66873,0.66878,0.6687,0.66872,81200002.0
2005-06-30 05:06:00,0.66875,0.66875,0.66873,0.66873,46200001.0
2005-06-30 05:07:00,0.66875,0.66875,0.66875,0.66875,38400002.0
2005-06-30 05:08:00,0.66877,0.66877,0.66867,0.66867,155100000.0
2005-06-30 05:09:00,0.6687,0.66888,0.6687,0.66888,54100002.0
2005-06-30 05:10:00,0.66881,0.66881,0.6688,0.66881,69799998.0
2005-06-30 05:11:00,0.66885,0.66893,0.66885,0.66888,149300001.0
2005-06-30 05:12:00,0.669,0.669,0.66884,0.66884,78000001.0
2005-06-30 05:13:00,0.66913,0.66916,0.66897,0.66901,217400006.0
2005-06-30 05:14:00,0.66888,0.66888,0.66879,0.66883,140700001.0
2005-06-30 05:15:00,0.66876,0.66876,0.6687,0.6687,94900002.0
2005-06-30 05:16:00,0.66863,0.66867,0.66853,0.66867,92499998.0
2005-06-30 05:17:00,0.66865,0.6687,0.66864,0.6687,121999999.0
2005-06-30 05:18:00,0.66865,0.6687,0.66865,0.66865,74199998.0
2005-06-30 05:19:00,0.6687,0.6687,0.6687,0.6687,22500000.0
2005-06-30 05:20:00,0.66868,0.66868,0.66868,0.66868,41500000.0
2005-06-30 05:21:00,0.66868,0.66868,0.66868,0.66868,39099998.0
2005-06-30 05:22:00,0.66871,0.66881,0.66871,0.66876,163699997.0
2005-06-30 05:23:00,0.6688,0.6688,0.6687,0.6687,36900000.0
2005-06-30 05:24:00,0.66863,0.66863,0.66856,0.6686,141300000.0
2005-06-30 05:25:00,0.66862,0.66873,0.66862,0.66866,99100000.0
2005-06-30 05:26:00,0.66867,0.66872,0.6686,0.6686,163400000.0
2005-06-30 05:27:00,0.66861,0.66872,0.66861,0.66866,113699998.0
2005-06-30 05:28:00,0.66865,0.6687,0.66864,0.66864,147399996.0
2005-06-30 05:29:00,0.66865,0.66865,0.66863,0.66863,124700000.0
2005-06-30 05:30:00,0.66867,0.66872,0.66865,0.66865,98699999.0
2005-06-30 05:31:00,0.66868,0.66868,0.66859,0.66864,123600001.0
2005-06-30 05:32:00,0.66865,0.66871,0.66864,0.66864,139099998.0
2005-06-30 05:33:00,0.66866,0.66866,0.66858,0.66863,56100000.0
2005-06-30 05:34:00,0.66863,0.66863,0.66856,0.6686,288500000.0
2005-06-30 05:35:00,0.66862,0.66863,0.66856,0.66863,79400002.0
2005-06-30 05:36:00,0.66858,0.66862,0.66851,0.66857,185999996.0
2005-06-30 05:37:00,0.66865,0.66879,0.66858,0.66861,122699998.0
2005-06-30 05:38:00,0.6686,0.66863,0.6686,0.66863,27100001.0
2005-06-30 05:39:00,0.6686,0.6686,0.66857,0.66857,22200000.0
2005-06-30 05:40:00,0.66863,0.66863,0.66857,0.6686,129599998.0
2005-06-30 05:41:00,0.66858,0.66859,0.66855,0.66859,49699998.0
2005-06-30 05:42:00,0.66859,0.66861,0.66859,0.6686,134400005.0
2005-06-30 05:43:00,0.66858,0.66863,0.66858,0.6686,141000001.0
2005-06-30 05:44:00,0.66863,0.66863,0.6686,0.6686,97299997.0
2005-06-30 05:45:00,0.66859,0.66864,0.66857,0.66857,143899999.0
2005-06-30 05:46:00,0.66857,0.66863,0.66857,0.66863,94099997.0
2005-06-30 05:47:00,0.66855,0.66865,0.66853,0.66856,179299996.0
2005-06-30 05:48:00,0.66855,0.66856,0.66855,0.66856,67499998.0
2005-06-30 05:49:00,0.66858,0.66859,0.6685,0.6685,182899999.0
2005-06-30 05:50:00,0.66855,0.66857,0.66855,0.66855,53400001.0
2005-06-30 05:51:00,0.66858,0.66858,0.6685,0.66855,175499998.0
2005-06-30 05:52:00,0.66855,0.66862,0.66853,0.6686,227400003.0
2005-06-30 05:53:00,0.66856,0.66857,0.66852,0.66852,102800000.0
2005-06-30 05:54:00,0.66851,0.66859,0.66851,0.66857,90000000.0
2005-06-30 05:55:00,0.66861,0.66863,0.66859,0.66861,67400002.0
2005-06-30 05:56:00,0.66857,0.66866,0.66857,0.66866,126899998.0
2005-06-30 05:57:00,0.6686,0.66869,0.6686,0.66864,77000001.0
2005-06-30 05:58:00,0.66862,0.66872,0.66862,0.66868,166200003.0
2005-06-30 05:59:00,0.66869,0.66877,0.66867,0.66874,179699996.0
2005-06-30 06:00:00,0.66879,0.66883,0.66875,0.66883,141999999.0
2005-06-30 06:01:00,0.66892,0.66895,0.66889,0.66892,81400001.0
2005-06-30 06:02:00,0.66883,0.66885,0.6688,0.66885,66600002.0
2005-06-30 06:03:00,0.66882,0.66882,0.66878,0.6688,49800000.0
2005-06-30 06:04:00,0.66878,0.66879,0.66878,0.66879,56000002.0
2005-06-30 06:05:00,0.66876,0.66877,0.66876,0.66877,91000000.0
2005-06-30 06:06:00,0.6687,0.66875,0.6687,0.6687,75699998.0
2005-06-30 06:07:00,0.66871,0.66875,0.66867,0.66875,198600000.0
2005-06-30 06:08:00,0.66872,0.66882,0.66872,0.66882,90299999.0
2005-06-30 06:09:00,0.6688,0.6688,0.6688,0.6688,73000000.0
2005-06-30 06:10:00,0.66881,0.66891,0.66881,0.66887,98899997.0
2005-06-30 06:11:00,0.66883,0.66883,0.66879,0.66879,55799999.0
2005-06-30 06:12:00,0.6688,0.66884,0.66875,0.66875,234699996.0
2005-06-30 06:13:00,0.66877,0.66877,0.66877,0.66877,4900000.0
2005-06-30 06:14:00,0.66873,0.66877,0.66872,0.66876,61500000.0
2005-06-30 06:15:00,0.66872,0.66876,0.66872,0.66873,105900002.0
2005-06-30 06:16:00,0.66882,0.66885,0.66877,0.66882,172000002.0
2005-06-30 06:17:00,0.66878,0.6688,0.66871,0.66871,130600000.0
2005-06-30 06:18:00,0.66867,0.66871,0.66867,0.66871,60800002.0
2005-06-30 06:19:00,0.66876,0.66876,0.66872,0.66874,58599998.0
2005-06-30 06:20:00,0.66897,0.66903,0.66871,0.66877,78100001.0
2005-06-30 06:21:00,0.6687,0.6687,0.6687,0.6687,92799999.0
2005-06-30 06:22:00,0.6687,0.6687,0.6687,0.6687,84500000.0
2005-06-30 06:23:00,0.66873,0.66878,0.66871,0.66872,157300003.0
2005-06-30 06:24:00,0.66877,0.66883,0.66875,0.66877,181100001.0
2005-06-30 06:25:00,0.66875,0.6688,0.66875,0.66875,117999997.0
2005-06-30 06:26:00,0.66879,0.66887,0.66878,0.6688,161699995.0
2005-06-30 06:27:00,0.66882,0.66884,0.6687,0.6687,158799996.0
2005-06-30 06:28:00,0.66873,0.66873,0.66866,0.66866,100600003.0
2005-06-30 06:29:00,0.66872,0.6688,0.66872,0.6688,169400003.0
2005-06-30 06:30:00,0.6688,0.66883,0.66878,0.66883,129500003.0
2005-06-30 06:31:00,0.6688,0.66884,0.66874,0.66882,90900003.0
2005-06-30 06:32:00,0.66881,0.6689,0.66881,0.66882,104700000.0
2005-06-30 06:33:00,0.66883,0.66888,0.66877,0.66887,149400001.0
2005-06-30 06:34:00,0.6688,0.6691,0.6688,0.66902,90299999.0
2005-06-30 06:35:00,0.66887,0.66888,0.66887,0.66888,14100000.0
2005-06-30 06:36:00,0.66885,0.66893,0.66885,0.66888,82200000.0
2005-06-30 06:37:00,0.66892,0.66898,0.66886,0.66898,176600000.0
2005-06-30 06:38:00,0.66889,0.66889,0.66889,0.66889,58100000.0
2005-06-30 06:39:00,0.66885,0.66885,0.6687,0.6687,114299999.0
2005-06-30 06:40:00,0.66878,0.66884,0.66878,0.66882,128400002.0
2005-06-30 06:41:00,0.66879,0.66887,0.66873,0.66873,154800000.0
2005-06-30 06:42:00,0.66866,0.66872,0.66865,0.66865,64500002.0
2005-06-30 06:43:00,0.66861,0.6687,0.66858,0.66858,133900001.0
2005-06-30 06:44:00,0.66867,0.66877,0.66867,0.6687,90500000.0
2005-06-30 06:45:00,0.66877,0.66886,0.66874,0.66875,195200001.0
2005-06-30 06:46:00,0.66876,0.66887,0.66876,0.66876,178299999.0
2005-06-30 06:47:00,0.66877,0.66883,0.66877,0.6688,82500000.0
2005-06-30 06:48:00,0.6688,0.66887,0.66876,0.66876,252299995.0
2005-06-30 06:49:00,0.66877,0.66878,0.66877,0.66878,8700000.0
2005-06-30 06:50:00,0.66875,0.66877,0.66875,0.66877,62199999.0
2005-06-30 06:51:00,0.66872,0.66872,0.66868,0.66868,16000000.0
2005-06-30 06:52:00,0.66874,0.66879,0.66874,0.66879,118200001.0
2005-06-30 06:53:00,0.6688,0.66881,0.66875,0.66875,49500000.0
2005-06-30 06:54:00,0.66875,0.66875,0.66874,0.66874,51899999.0
2005-06-30 06:55:00,0.6688,0.66883,0.66877,0.66877,78400001.0
2005-06-30 06:56:00,0.66875,0.66879,0.66872,0.66872,194499998.0
2005-06-30 06:57:00,0.66868,0.66873,0.66868,0.66873,42400002.0
2005-06-30 06:58:00,0.66875,0.66875,0.66875,0.66875,20799999.0
2005-06-30 06:59:00,0.66874,0.6688,0.66869,0.66877,201300003.0
2005-06-30 07:00:00,0.66869,0.66877,0.66869,0.66875,195800001.0
2005-06-30 07:01:00,0.66872,0.66873,0.66865,0.66865,124500001.0
2005-06-30 07:02:00,0.66873,0.66873,0.66866,0.6687,230200001.0
2005-06-30 07:03:00,0.66872,0.66875,0.66872,0.66875,50199999.0
2005-06-30 07:04:00,0.66876,0.66877,0.66866,0.66867,203000000.0
2005-06-30 07:05:00,0.66871,0.66871,0.66866,0.66871,172299999.0
2005-06-30 07:06:00,0.66871,0.66875,0.66865,0.66865,81500001.0
2005-06-30 07:07:00,0.66864,0.66867,0.66863,0.66863,112600002.0
2005-06-30 07:08:00,0.66866,0.66867,0.66862,0.66862,103000003.0
2005-06-30 07:09:00,0.66863,0.66867,0.66863,0.66867,106000002.0
2005-06-30 07:10:00,0.66854,0.66902,0.66854,0.66895,250800000.0
2005-06-30 07:11:00,0.66863,0.66863,0.66859,0.66861,73600001.0
2005-06-30 07:12:00,0.66855,0.66855,0.66855,0.66855,37400002.0
2005-06-30 07:13:00,0.669,0.66903,0.66883,0.66894,234100004.0
2005-06-30 07:14:00,0.66858,0.66859,0.66849,0.66852,165300002.0
2005-06-30 07:15:00,0.66855,0.6686,0.66855,0.6686,119099998.0
2005-06-30 07:16:00,0.6686,0.66865,0.6686,0.66865,136600006.0
2005-06-30 07:17:00,0.66862,0.66865,0.66862,0.66865,94400000.0
2005-06-30 07:18:00,0.66863,0.66863,0.66857,0.66857,135799995.0
2005-06-30 07:19:00,0.66858,0.66865,0.66851,0.66851,88400000.0
2005-06-30 07:20:00,0.66846,0.66848,0.66833,0.66846,182400004.0
2005-06-30 07:21:00,0.66854,0.66854,0.66848,0.66848,113600001.0
2005-06-30 07:22:00,0.66848,0.66861,0.66848,0.66855,210500001.0
2005-06-30 07:23:00,0.66855,0.66855,0.66855,0.66855,44600000.0
2005-06-30 07:24:00,0.66859,0.66863,0.66859,0.66863,59800000.0
2005-06-30 07:25:00,0.66867,0.66881,0.66862,0.66881,323099996.0
2005-06-30 07:26:00,0.6686,0.6687,0.6686,0.66867,155700000.0
2005-06-30 07:27:00,0.66874,0.66874,0.66865,0.66865,83399998.0
2005-06-30 07:28:00,0.66859,0.66859,0.66854,0.66854,61500000.0
2005-06-30 07:29:00,0.66855,0.66855,0.6685,0.66855,108099999.0
2005-06-30 07:30:00,0.66855,0.66863,0.66855,0.66863,117500003.0
2005-06-30 07:31:00,0.66859,0.66863,0.66857,0.66857,165299997.0
2005-06-30 07:32:00,0.66856,0.66856,0.66853,0.66856,62299998.0
2005-06-30 07:33:00,0.66855,0.66858,0.66855,0.66857,84300003.0
2005-06-30 07:34:00,0.66856,0.66863,0.66851,0.66856,263399999.0
2005-06-30 07:35:00,0.66855,0.66855,0.6685,0.66853,93299997.0
2005-06-30 07:36:00,0.66855,0.66855,0.66853,0.66853,72200001.0
2005-06-30 07:37:00,0.66856,0.6686,0.66852,0.6686,202199996.0
2005-06-30 07:38:00,0.66856,0.66856,0.66841,0.66845,126199998.0
2005-06-30 07:39:00,0.66841,0.66841,0.6683,0.6683,177100003.0
2005-06-30 07:40:00,0.66835,0.66838,0.66831,0.66838,218699996.0
2005-06-30 07:41:00,0.66839,0.66839,0.66834,0.66838,139400002.0
2005-06-30 07:42:00,0.6684,0.66845,0.66837,0.66837,138000002.0
2005-06-30 07:43:00,0.66835,0.66845,0.66835,0.66838,102799998.0
2005-06-30 07:44:00,0.66835,0.66837,0.66835,0.66837,36900001.0
2005-06-30 07:45:00,0.66835,0.66842,0.66835,0.66842,87400002.0
2005-06-30 07:46:00,0.66848,0.66859,0.66843,0.66843,70100000.0
2005-06-30 07:47:00,0.66849,0.66862,0.66849,0.66862,73899999.0
2005-06-30 07:48:00,0.66866,0.66868,0.66861,0.66861,123900000.0
2005-06-30 07:49:00,0.66857,0.66864,0.66857,0.66863,209699999.0
2005-06-30 07:50:00,0.66864,0.66864,0.66859,0.66859,73300002.0
2005-06-30 07:51:00,0.66855,0.66863,0.66855,0.66857,184799998.0
2005-06-30 07:52:00,0.66858,0.66864,0.66854,0.66857,176200006.0
2005-06-30 07:53:00,0.6686,0.6686,0.66857,0.66857,26400001.0
2005-06-30 07:54:00,0.66858,0.66863,0.66858,0.66861,47099998.0
2005-06-30 07:55:00,0.6686,0.6686,0.6686,0.6686,50299999.0
2005-06-30 07:56:00,0.66855,0.6686,0.66855,0.6686,118299999.0
2005-06-30 07:57:00,0.66856,0.66862,0.66853,0.6686,106999999.0
2005-06-30 07:58:00,0.66863,0.66867,0.6686,0.66861,185200001.0
2005-06-30 07:59:00,0.66868,0.66871,0.66865,0.66865,193599998.0
2005-06-30 08:00:00,0.6686,0.66876,0.6686,0.66876,249999999.0
2005-06-30 08:01:00,0.66883,0.66885,0.66881,0.66885,69600001.0
2005-06-30 08:02:00,0.66892,0.66896,0.66892,0.66896,86200001.0
2005-06-30 08:03:00,0.6689,0.66891,0.66884,0.66891,138700004.0
2005-06-30 08:04:00,0.66887,0.66897,0.66886,0.66897,129800003.0
2005-06-30 08:05:00,0.66895,0.66898,0.66895,0.66898,35899998.0
2005-06-30 08:06:00,0.6689,0.6689,0.66868,0.6687,158999995.0
2005-06-30 08:07:00,0.66864,0.66864,0.66864,0.66864,8000000.0
2005-06-30 08:08:00,0.66861,0.66861,0.66849,0.66849,184200002.0
2005-06-30 08:09:00,0.66846,0.66848,0.66844,0.66845,98700003.0
2005-06-30 08:10:00,0.66842,0.66853,0.66842,0.66853,98499998.0
2005-06-30 08:11:00,0.66852,0.66857,0.6685,0.66856,108300001.0
2005-06-30 08:12:00,0.6686,0.6686,0.66852,0.66855,64600000.0
2005-06-30 08:13:00,0.66857,0.66863,0.66856,0.66856,198899999.0
2005-06-30 08:14:00,0.66851,0.66854,0.66851,0.66854,49399999.0
2005-06-30 08:15:00,0.66854,0.66855,0.66853,0.66855,66800001.0
2005-06-30 08:16:00,0.66853,0.66853,0.66852,0.66852,57500001.0
2005-06-30 08:17:00,0.66851,0.66854,0.66851,0.66852,225099999.0
2005-06-30 08:18:00,0.66847,0.66847,0.66843,0.66843,14800000.0
2005-06-30 08:19:00,0.66849,0.66859,0.66849,0.66859,9600000.0
2005-06-30 08:20:00,0.66866,0.66868,0.66854,0.66857,233499999.0
2005-06-30 08:21:00,0.66867,0.66867,0.6686,0.6686,25500000.0
2005-06-30 08:22:00,0.66875,0.66884,0.66875,0.6688,123500004.0
2005-06-30 08:23:00,0.66878,0.66878,0.66871,0.66872,111700002.0
2005-06-30 08:24:00,0.66865,0.66872,0.66865,0.6687,210100002.0
2005-06-30 08:25:00,0.66867,0.66874,0.66867,0.66874,53799998.0
2005-06-30 08:26:00,0.66854,0.66892,0.66854,0.66883,53500000.0
2005-06-30 08:27:00,0.66875,0.66875,0.66866,0.6687,103000002.0
2005-06-30 08:28:00,0.66859,0.66872,0.66859,0.66871,51000000.0
2005-06-30 08:29:00,0.66877,0.66877,0.66875,0.66875,107600002.0
2005-06-30 08:30:00,0.66874,0.66878,0.6687,0.66872,104300001.0
2005-06-30 08:31:00,0.66867,0.66869,0.6686,0.66862,199099993.0
2005-06-30 08:32:00,0.66859,0.66873,0.66859,0.66873,83900001.0
2005-06-30 08:33:00,0.6687,0.66873,0.66864,0.66873,97599999.0
2005-06-30 08:34:00,0.66866,0.66875,0.66865,0.66873,156499999.0
2005-06-30 08:35:00,0.66876,0.6688,0.66869,0.66869,183499997.0
2005-06-30 08:36:00,0.66871,0.6688,0.66871,0.6688,197399999.0
2005-06-30 08:37:00,0.66883,0.66889,0.66878,0.66882,201800003.0
2005-06-30 08:38:00,0.66882,0.66882,0.66857,0.66858,89500000.0
2005-06-30 08:39:00,0.66855,0.66861,0.66846,0.66861,56899999.0
2005-06-30 08:40:00,0.66856,0.6686,0.66853,0.6686,88800000.0
2005-06-30 08:41:00,0.66859,0.66862,0.66858,0.66861,146600000.0
2005-06-30 08:42:00,0.66858,0.66881,0.66858,0.66881,178299997.0
2005-06-30 08:43:00,0.66876,0.66876,0.66864,0.66864,102700001.0
2005-06-30 08:44:00,0.66869,0.66873,0.66868,0.66873,246000001.0
2005-06-30 08:45:00,0.66868,0.66868,0.66865,0.66865,31100000.0
2005-06-30 08:46:00,0.66863,0.66865,0.66859,0.66861,138600000.0
2005-06-30 08:47:00,0.66859,0.66862,0.66855,0.66855,44400001.0
2005-06-30 08:48:00,0.66857,0.66861,0.66857,0.66861,18400000.0
2005-06-30 08:49:00,0.66865,0.6687,0.66854,0.66854,146199999.0
2005-06-30 08:50:00,0.66849,0.66849,0.66845,0.66845,49099999.0
2005-06-30 08:51:00,0.66843,0.66843,0.66836,0.66837,181999999.0
2005-06-30 08:52:00,0.66835,0.66838,0.66834,0.66835,111000002.0
2005-06-30 08:53:00,0.66832,0.66832,0.66824,0.66825,46300000.0
2005-06-30 08:54:00,0.66824,0.66827,0.6682,0.66824,150800000.0
2005-06-30 08:55:00,0.66818,0.66825,0.66811,0.66815,149000000.0
2005-06-30 08:56:00,0.66808,0.66814,0.66807,0.66807,161200001.0
2005-06-30 08:57:00,0.66802,0.66802,0.668,0.668,55699999.0
2005-06-30 08:58:00,0.66802,0.66807,0.66802,0.66807,98999998.0
2005-06-30 08:59:00,0.66804,0.6681,0.66802,0.66807,136099999.0
2005-06-30 09:00:00,0.66808,0.6681,0.66807,0.6681,64800002.0
2005-06-30 09:01:00,0.66808,0.66808,0.668,0.66807,234599999.0
2005-06-30 09:02:00,0.6681,0.6681,0.66807,0.66808,132800000.0
2005-06-30 09:03:00,0.66808,0.66815,0.66795,0.66804,132099997.0
2005-06-30 09:04:00,0.66808,0.66808,0.668,0.668,167400000.0
2005-06-30 09:05:00,0.66799,0.66799,0.66792,0.66794,27900000.0
2005-06-30 09:06:00,0.66791,0.66798,0.66787,0.66798,225999996.0
2005-06-30 09:07:00,0.66798,0.66803,0.6679,0.66795,161000000.0
2005-06-30 09:08:00,0.66795,0.668,0.66792,0.66795,215200002.0
2005-06-30 09:09:00,0.66801,0.66804,0.66798,0.66798,206799997.0
2005-06-30 09:10:00,0.66797,0.668,0.66792,0.668,114800002.0
2005-06-30 09:11:00,0.668,0.66813,0.66799,0.66813,199900004.0
2005-06-30 09:12:00,0.66814,0.66817,0.66811,0.66817,272300001.0
2005-06-30 09:13:00,0.66811,0.66813,0.66811,0.66813,68500000.0
2005-06-30 09:14:00,0.66816,0.66825,0.66814,0.66825,180499999.0
2005-06-30 09:15:00,0.66821,0.66828,0.66818,0.66828,80500001.0
2005-06-30 09:16:00,0.66833,0.66842,0.66833,0.66842,136700001.0
2005-06-30 09:17:00,0.66846,0.6686,0.66846,0.66856,145099995.0
2005-06-30 09:18:00,0.66854,0.66858,0.66848,0.66858,119100000.0
2005-06-30 09:19:00,0.66858,0.66858,0.66849,0.6685,123199997.0
2005-06-30 09:20:00,0.66856,0.66861,0.66855,0.66855,76499999.0
2005-06-30 09:21:00,0.6686,0.66866,0.66859,0.66866,172999999.0
2005-06-30 09:22:00,0.66864,0.66873,0.66864,0.66872,41500000.0
2005-06-30 09:23:00,0.66868,0.66868,0.66853,0.66863,122300001.0
2005-06-30 09:24:00,0.66866,0.66867,0.66859,0.66859,117899998.0
2005-06-30 09:25:00,0.6686,0.66865,0.66859,0.6686,179100000.0
2005-06-30 09:26:00,0.6686,0.66861,0.66853,0.66853,188100001.0
2005-06-30 09:27:00,0.66853,0.66853,0.66842,0.66842,99400000.0
2005-06-30 09:28:00,0.66847,0.66847,0.66841,0.66842,229600000.0
2005-06-30 09:29:00,0.6684,0.6684,0.66832,0.66836,127499998.0
2005-06-30 09:30:00,0.66837,0.66837,0.66829,0.66832,150200001.0
2005-06-30 09:31:00,0.66829,0.66837,0.66829,0.66837,103200000.0
2005-06-30 09:32:00,0.66831,0.66846,0.66831,0.66846,100500001.0
2005-06-30 09:33:00,0.66848,0.66863,0.66843,0.66863,120900000.0
2005-06-30 09:34:00,0.66864,0.66865,0.66848,0.66857,177199999.0
2005-06-30 09:35:00,0.66861,0.66868,0.66858,0.66868,140399997.0
2005-06-30 09:36:00,0.66865,0.66876,0.66865,0.66871,183599995.0
2005-06-30 09:37:00,0.66875,0.66885,0.66875,0.66883,52800001.0
2005-06-30 09:38:00,0.66889,0.66889,0.66885,0.66887,182600000.0
2005-06-30 09:39:00,0.66883,0.66885,0.6687,0.6687,185400000.0
2005-06-30 09:40:00,0.66873,0.66888,0.66873,0.66888,129500000.0
2005-06-30 09:41:00,0.66886,0.66886,0.66875,0.66878,160500000.0
2005-06-30 09:42:00,0.66883,0.66883,0.66875,0.66882,145600000.0
2005-06-30 09:43:00,0.66893,0.66904,0.66889,0.66895,149799998.0
2005-06-30 09:44:00,0.66888,0.66895,0.66888,0.66893,103099999.0
2005-06-30 09:45:00,0.66894,0.66906,0.66888,0.66906,97700002.0
2005-06-30 09:46:00,0.6691,0.6691,0.66901,0.66905,95800002.0
2005-06-30 09:47:00,0.66911,0.66912,0.66911,0.66912,55200000.0
2005-06-30 09:48:00,0.66916,0.66919,0.66913,0.66913,118599996.0
2005-06-30 09:49:00,0.66912,0.66915,0.66906,0.66906,245999998.0
2005-06-30 09:50:00,0.66903,0.66904,0.66895,0.66904,96699999.0
2005-06-30 09:51:00,0.66906,0.66906,0.669,0.66905,101300001.0
2005-06-30 09:52:00,0.66907,0.66919,0.66907,0.66911,145500003.0
2005-06-30 09:53:00,0.66918,0.66918,0.66914,0.66916,106300002.0
2005-06-30 09:54:00,0.6691,0.66918,0.6691,0.66918,127000001.0
2005-06-30 09:55:00,0.66914,0.66917,0.66905,0.66907,108300001.0
2005-06-30 09:56:00,0.6691,0.6691,0.66907,0.66907,8800000.0
2005-06-30 09:57:00,0.66905,0.66909,0.66902,0.66906,192099997.0
2005-06-30 09:58:00,0.66905,0.66905,0.66897,0.66899,76700003.0
2005-06-30 09:59:00,0.66897,0.66897,0.66885,0.66885,218900000.0
2005-06-30 10:00:00,0.6689,0.66893,0.66888,0.66892,105500001.0
2005-06-30 10:01:00,0.66892,0.66898,0.66892,0.66898,39899998.0
2005-06-30 10:02:00,0.66897,0.66899,0.66894,0.66897,181400000.0
2005-06-30 10:03:00,0.66901,0.66904,0.66898,0.66904,167800001.0
2005-06-30 10:04:00,0.66906,0.66906,0.66897,0.66897,66100001.0
2005-06-30 10:05:00,0.66893,0.66897,0.66893,0.66895,126599999.0
2005-06-30 10:06:00,0.66891,0.66892,0.66884,0.66891,125500003.0
2005-06-30 10:07:00,0.66892,0.66898,0.66888,0.66898,251700001.0
2005-06-30 10:08:00,0.66896,0.66899,0.66893,0.66898,76500001.0
2005-06-30 10:09:00,0.66896,0.66908,0.66896,0.66907,136200000.0
2005-06-30 10:10:00,0.66907,0.66909,0.66904,0.66909,49300000.0
2005-06-30 10:11:00,0.66913,0.66915,0.66909,0.66909,123900001.0
2005-06-30 10:12:00,0.6691,0.66914,0.6691,0.66912,139900000.0
2005-06-30 10:13:00,0.6691,0.66919,0.66909,0.66909,104400003.0
2005-06-30 10:14:00,0.66909,0.66911,0.669,0.66911,142899996.0
2005-06-30 10:15:00,0.6691,0.6691,0.66901,0.66902,140000004.0
2005-06-30 10:16:00,0.66904,0.66908,0.66904,0.66908,98099998.0
2005-06-30 10:17:00,0.66908,0.66912,0.66906,0.66912,275600002.0
2005-06-30 10:18:00,0.66914,0.66915,0.6691,0.66911,69200000.0
2005-06-30 10:19:00,0.66918,0.66925,0.66918,0.66922,46399999.0
2005-06-30 10:20:00,0.66925,0.66925,0.66922,0.66925,153999997.0
2005-06-30 10:21:00,0.66915,0.66915,0.66915,0.66915,18800000.0
2005-06-30 10:22:00,0.66913,0.66919,0.66913,0.66919,187900001.0
2005-06-30 10:23:00,0.66923,0.66929,0.66923,0.66926,116700001.0
2005-06-30 10:24:00,0.66926,0.66934,0.66926,0.66934,86299999.0
2005-06-30 10:25:00,0.66934,0.66938,0.66934,0.66936,174799998.0
2005-06-30 10:26:00,0.66935,0.66944,0.66935,0.66943,158899996.0
2005-06-30 10:27:00,0.66943,0.66948,0.66939,0.66945,126099997.0
2005-06-30 10:28:00,0.6694,0.66942,0.66925,0.66932,302599997.0
2005-06-30 10:29:00,0.66927,0.66931,0.66921,0.66923,128599997.0
2005-06-30 10:30:00,0.66914,0.66955,0.6691,0.66955,157400003.0
2005-06-30 10:31:00,0.66981,0.66992,0.66981,0.66988,72999998.0
2005-06-30 10:32:00,0.66991,0.67001,0.66991,0.67,107599998.0
2005-06-30 10:33:00,0.67002,0.67013,0.66998,0.67013,110800000.0
2005-06-30 10:34:00,0.67021,0.67021,0.67012,0.67016,93899999.0
2005-06-30 10:35:00,0.67027,0.67027,0.67018,0.67019,104400001.0
2005-06-30 10:36:00,0.67013,0.67017,0.67008,0.67017,278600000.0
2005-06-30 10:37:00,0.67011,0.67011,0.66975,0.66975,125599997.0
2005-06-30 10:38:00,0.66964,0.66964,0.66957,0.66958,151800003.0
2005-06-30 10:39:00,0.66959,0.66959,0.66951,0.66951,66900000.0
2005-06-30 10:40:00,0.66957,0.66966,0.66957,0.66962,69000001.0
2005-06-30 10:41:00,0.66969,0.66993,0.66969,0.6699,240099999.0
2005-06-30 10:42:00,0.66991,0.66992,0.66982,0.66982,66100000.0
2005-06-30 10:43:00,0.66983,0.66983,0.66971,0.66972,153099996.0
2005-06-30 10:44:00,0.66969,0.66972,0.66964,0.66964,110400001.0
2005-06-30 10:45:00,0.66962,0.66968,0.66961,0.66968,125000001.0
2005-06-30 10:46:00,0.66958,0.66966,0.66957,0.66962,158500003.0
2005-06-30 10:47:00,0.6696,0.66963,0.66954,0.66954,195300000.0
2005-06-30 10:48:00,0.66949,0.66963,0.66949,0.66963,204900000.0
2005-06-30 10:49:00,0.66967,0.6698,0.66962,0.6698,59400000.0
2005-06-30 10:50:00,0.66985,0.66987,0.6698,0.6698,121500001.0
2005-06-30 10:51:00,0.66989,0.67004,0.66989,0.67002,259400003.0
2005-06-30 10:52:00,0.67001,0.67021,0.67,0.67021,179600002.0
2005-06-30 10:53:00,0.67033,0.6706,0.67033,0.67054,97300001.0
2005-06-30 10:54:00,0.67051,0.67051,0.67043,0.67043,124400001.0
2005-06-30 10:55:00,0.67052,0.67071,0.67052,0.67067,117899997.0
2005-06-30 10:56:00,0.67057,0.67057,0.67042,0.67053,200699998.0
2005-06-30 10:57:00,0.67052,0.67065,0.67052,0.67054,165199999.0
2005-06-30 10:58:00,0.67056,0.67056,0.67045,0.67045,95199997.0
2005-06-30 10:59:00,0.67045,0.67048,0.67043,0.67047,131499998.0
2005-06-30 11:00:00,0.67042,0.67045,0.67042,0.67045,56000001.0
2005-06-30 11:01:00,0.67047,0.67061,0.67045,0.67057,159599998.0
2005-06-30 11:02:00,0.67056,0.67085,0.67056,0.6708,149199999.0
2005-06-30 11:03:00,0.67088,0.67099,0.67082,0.67095,201100006.0
2005-06-30 11:04:00,0.67099,0.67119,0.67099,0.67119,166899997.0
2005-06-30 11:05:00,0.67107,0.6713,0.67101,0.67121,202799998.0
2005-06-30 11:06:00,0.67121,0.67122,0.67116,0.6712,130300000.0
2005-06-30 11:07:00,0.67119,0.6714,0.67119,0.67138,76500000.0
2005-06-30 11:08:00,0.67141,0.67141,0.67117,0.67123,86899999.0
2005-06-30 11:09:00,0.67132,0.67145,0.67132,0.67145,197400000.0
2005-06-30 11:10:00,0.67144,0.67153,0.67144,0.67147,167699994.0
2005-06-30 11:11:00,0.67152,0.67152,0.67141,0.67142,136100000.0
2005-06-30 11:12:00,0.67143,0.67145,0.67139,0.67144,222199996.0
2005-06-30 11:13:00,0.67143,0.67145,0.67141,0.67141,154700000.0
2005-06-30 11:14:00,0.67142,0.67155,0.67136,0.67155,176199998.0
2005-06-30 11:15:00,0.67162,0.67162,0.67152,0.67152,167600000.0
2005-06-30 11:16:00,0.67152,0.67158,0.6715,0.67158,126000003.0
2005-06-30 11:17:00,0.67162,0.67167,0.67161,0.67163,224799999.0
2005-06-30 11:18:00,0.67166,0.67171,0.67165,0.67171,41600001.0
2005-06-30 11:19:00,0.67171,0.67182,0.6716,0.67175,161199998.0
2005-06-30 11:20:00,0.67172,0.6718,0.67168,0.67178,150400001.0
2005-06-30 11:21:00,0.6719,0.67206,0.6719,0.67205,155000000.0
2005-06-30 11:22:00,0.67196,0.67205,0.67189,0.67202,109299997.0
2005-06-30 11:23:00,0.67211,0.67218,0.67204,0.67218,223500000.0
2005-06-30 11:24:00,0.67222,0.67226,0.67217,0.67223,167699996.0
2005-06-30 11:25:00,0.67216,0.6722,0.67216,0.67219,152300001.0
2005-06-30 11:26:00,0.67204,0.67216,0.67202,0.67205,173700003.0
2005-06-30 11:27:00,0.67198,0.672,0.67188,0.67188,57400001.0
2005-06-30 11:28:00,0.67181,0.67186,0.67174,0.67174,241200001.0
2005-06-30 11:29:00,0.67174,0.67202,0.67172,0.672,171699995.0
2005-06-30 11:30:00,0.67201,0.67201,0.67188,0.672,150100002.0
2005-06-30 11:31:00,0.67192,0.67197,0.67185,0.67185,96000000.0
2005-06-30 11:32:00,0.6719,0.67192,0.6718,0.6718,221800002.0
2005-06-30 11:33:00,0.6718,0.67184,0.67174,0.67177,189600005.0
2005-06-30 11:34:00,0.67178,0.67178,0.67167,0.67167,164699999.0
2005-06-30 11:35:00,0.67173,0.67177,0.6717,0.6717,125900002.0
2005-06-30 11:36:00,0.67172,0.67176,0.67165,0.67165,333999997.0
2005-06-30 11:37:00,0.67167,0.67168,0.67164,0.67165,93100000.0
2005-06-30 11:38:00,0.67157,0.67161,0.67157,0.67161,43800000.0
2005-06-30 11:39:00,0.67164,0.67167,0.67162,0.67162,155800004.0
2005-06-30 11:40:00,0.67156,0.67156,0.67145,0.6715,196299997.0
2005-06-30 11:41:00,0.67157,0.67158,0.67151,0.67152,314799996.0
2005-06-30 11:42:00,0.67146,0.67146,0.6714,0.67145,54599998.0
2005-06-30 11:43:00,0.67146,0.67158,0.67143,0.67158,106299998.0
2005-06-30 11:44:00,0.67156,0.67166,0.67156,0.67166,110900000.0
2005-06-30 11:45:00,0.67167,0.67176,0.67167,0.6717,281500000.0
2005-06-30 11:46:00,0.67166,0.67176,0.67166,0.67166,114400001.0
2005-06-30 11:47:00,0.67169,0.67169,0.67159,0.67166,71900000.0
2005-06-30 11:48:00,0.67158,0.67161,0.67151,0.6716,177900000.0
2005-06-30 11:49:00,0.67149,0.67167,0.67149,0.67167,193600003.0
2005-06-30 11:50:00,0.67159,0.67162,0.67157,0.67158,241199999.0
2005-06-30 11:51:00,0.67156,0.67157,0.6715,0.6715,209199997.0
2005-06-30 11:52:00,0.67151,0.67156,0.67151,0.67156,48300002.0
2005-06-30 11:53:00,0.67157,0.67163,0.67154,0.67163,231899998.0
2005-06-30 11:54:00,0.67162,0.67164,0.67156,0.67156,216300003.0
2005-06-30 11:55:00,0.67161,0.67168,0.67156,0.67157,156800000.0
2005-06-30 11:56:00,0.67157,0.67165,0.67157,0.67165,92599999.0
2005-06-30 11:57:00,0.67172,0.67177,0.67168,0.67177,170699998.0
2005-06-30 11:58:00,0.67172,0.67172,0.67162,0.67162,146100002.0
2005-06-30 11:59:00,0.67166,0.6717,0.67147,0.67152,177800001.0
2005-06-30 12:00:00,0.67143,0.67153,0.67143,0.67153,201400001.0
2005-06-30 12:01:00,0.67156,0.67156,0.67148,0.67148,135100000.0
2005-06-30 12:02:00,0.67156,0.67156,0.67146,0.6715,209899999.0
2005-06-30 12:03:00,0.67155,0.67155,0.67148,0.67148,31700000.0
2005-06-30 12:04:00,0.67149,0.6716,0.67149,0.67159,182100001.0
2005-06-30 12:05:00,0.67161,0.67168,0.67154,0.67158,146999997.0
2005-06-30 12:06:00,0.67158,0.67164,0.67157,0.67157,105200001.0
2005-06-30 12:07:00,0.67153,0.67153,0.67136,0.67136,118000001.0
2005-06-30 12:08:00,0.67134,0.67141,0.67127,0.67141,148000003.0
2005-06-30 12:09:00,0.67136,0.67136,0.67126,0.67132,183799997.0
2005-06-30 12:10:00,0.67131,0.67134,0.67131,0.67134,45400001.0
2005-06-30 12:11:00,0.67135,0.6714,0.67132,0.67137,102000000.0
2005-06-30 12:12:00,0.67136,0.67138,0.67133,0.67133,116299998.0
2005-06-30 12:13:00,0.67134,0.67142,0.67134,0.67137,98500001.0
2005-06-30 12:14:00,0.6714,0.67142,0.67138,0.6714,129400002.0
2005-06-30 12:15:00,0.67137,0.67138,0.67134,0.67137,67099999.0
2005-06-30 12:16:00,0.6714,0.67142,0.67132,0.67142,117899996.0
2005-06-30 12:17:00,0.67139,0.67148,0.67139,0.67147,115699999.0
2005-06-30 12:18:00,0.67155,0.67157,0.67152,0.67152,137899999.0
2005-06-30 12:19:00,0.67153,0.67153,0.67147,0.67147,79800001.0
2005-06-30 12:20:00,0.67147,0.67152,0.67147,0.67151,76800000.0
2005-06-30 12:21:00,0.67145,0.67146,0.67139,0.67139,224000002.0
2005-06-30 12:22:00,0.67136,0.67145,0.67134,0.67145,97199998.0
2005-06-30 12:23:00,0.67143,0.6715,0.6713,0.6715,155099998.0
2005-06-30 12:24:00,0.67157,0.6716,0.67148,0.67154,198099998.0
2005-06-30 12:25:00,0.67163,0.67167,0.6716,0.67165,214200001.0
2005-06-30 12:26:00,0.67165,0.67169,0.67165,0.67167,64099999.0
2005-06-30 12:27:00,0.67177,0.67183,0.67175,0.67182,237600001.0
2005-06-30 12:28:00,0.67185,0.67185,0.67166,0.67166,103100002.0
2005-06-30 12:29:00,0.6716,0.6717,0.6716,0.67168,175800000.0
2005-06-30 12:30:00,0.6716,0.67164,0.67156,0.67164,84600001.0
2005-06-30 12:31:00,0.67167,0.67171,0.67163,0.67163,159399997.0
2005-06-30 12:32:00,0.67166,0.67175,0.67166,0.6717,68600000.0
2005-06-30 12:33:00,0.67175,0.67188,0.67172,0.6718,177800004.0
2005-06-30 12:34:00,0.67182,0.67185,0.67177,0.67177,212700000.0
2005-06-30 12:35:00,0.67177,0.67186,0.67173,0.67185,132900001.0
2005-06-30 12:36:00,0.67185,0.67186,0.67174,0.67175,195500000.0
2005-06-30 12:37:00,0.67182,0.67182,0.67171,0.67176,142300001.0
2005-06-30 12:38:00,0.67173,0.67177,0.67169,0.67172,131400001.0
2005-06-30 12:39:00,0.67176,0.67181,0.67168,0.67181,99499999.0
2005-06-30 12:40:00,0.67182,0.67189,0.67182,0.67188,157100001.0
2005-06-30 12:41:00,0.67186,0.6719,0.6718,0.67187,209899997.0
2005-06-30 12:42:00,0.67181,0.67192,0.67181,0.6719,235200000.0
2005-06-30 12:43:00,0.6719,0.67197,0.67185,0.67197,129999998.0
2005-06-30 12:44:00,0.67198,0.67202,0.67198,0.67202,222299998.0
2005-06-30 12:45:00,0.67207,0.67212,0.67207,0.6721,77100000.0
2005-06-30 12:46:00,0.67218,0.67223,0.67212,0.67221,205700006.0
2005-06-30 12:47:00,0.67223,0.67228,0.67221,0.67222,82000001.0
2005-06-30 12:48:00,0.67225,0.67225,0.67215,0.67219,188900000.0
2005-06-30 12:49:00,0.67217,0.67219,0.67209,0.6721,99100000.0
2005-06-30 12:50:00,0.67212,0.67216,0.67205,0.67205,235500000.0
2005-06-30 12:51:00,0.67209,0.67218,0.67209,0.67215,248200001.0
2005-06-30 12:52:00,0.67215,0.67215,0.6721,0.6721,13700000.0
2005-06-30 12:53:00,0.67218,0.67222,0.6721,0.67222,78499998.0
2005-06-30 12:54:00,0.67222,0.67224,0.67222,0.67224,54200000.0
2005-06-30 12:55:00,0.67219,0.67219,0.67213,0.67213,30000000.0
2005-06-30 12:56:00,0.67213,0.6722,0.67213,0.67214,100900001.0
2005-06-30 12:57:00,0.67217,0.67217,0.67215,0.67215,17700000.0
2005-06-30 12:58:00,0.67218,0.67222,0.6721,0.6721,269799997.0
2005-06-30 12:59:00,0.67209,0.67219,0.672,0.672,218399998.0
2005-06-30 13:00:00,0.6719,0.67199,0.6719,0.67197,190800005.0
2005-06-30 13:01:00,0.672,0.672,0.67195,0.67195,70700002.0
2005-06-30 13:02:00,0.67193,0.67197,0.67193,0.67197,21500000.0
2005-06-30 13:03:00,0.67191,0.672,0.67191,0.67199,98200002.0
2005-06-30 13:04:00,0.67197,0.67203,0.67195,0.67203,91900000.0
2005-06-30 13:05:00,0.67212,0.67215,0.67212,0.67215,27200000.0
2005-06-30 13:06:00,0.67215,0.67215,0.67204,0.67213,157799998.0
2005-06-30 13:07:00,0.67215,0.67223,0.67214,0.67219,224000000.0
2005-06-30 13:08:00,0.67221,0.67221,0.67215,0.67217,90300000.0
2005-06-30 13:09:00,0.67214,0.67225,0.67208,0.67225,145399996.0
2005-06-30 13:10:00,0.67227,0.67237,0.67227,0.67235,143600001.0
2005-06-30 13:11:00,0.67243,0.6725,0.67243,0.67248,117600000.0
2005-06-30 13:12:00,0.67253,0.67253,0.67245,0.67253,358900000.0
2005-06-30 13:13:00,0.67267,0.67287,0.67267,0.67283,74200000.0
2005-06-30 13:14:00,0.67282,0.67301,0.67282,0.67301,171099999.0
2005-06-30 13:15:00,0.67297,0.67301,0.67288,0.67289,72600001.0
2005-06-30 13:16:00,0.6728,0.67326,0.67279,0.67323,213900002.0
2005-06-30 13:17:00,0.67326,0.67326,0.67308,0.67312,116200000.0
2005-06-30 13:18:00,0.6731,0.67336,0.6731,0.67336,149200001.0
2005-06-30 13:19:00,0.6734,0.67343,0.67327,0.67328,118700001.0
2005-06-30 13:20:00,0.67323,0.67325,0.67314,0.67318,189500000.0
2005-06-30 13:21:00,0.67313,0.67346,0.67313,0.67346,65200001.0
2005-06-30 13:22:00,0.6735,0.6735,0.67341,0.6735,208599993.0
2005-06-30 13:23:00,0.67356,0.6736,0.67352,0.67352,85500001.0
2005-06-30 13:24:00,0.6735,0.67355,0.67347,0.6735,152500002.0
2005-06-30 13:25:00,0.67347,0.67355,0.67344,0.6735,125900001.0
2005-06-30 13:26:00,0.67344,0.67353,0.67316,0.67353,115300002.0
2005-06-30 13:27:00,0.67352,0.67358,0.67348,0.67352,180399998.0
2005-06-30 13:28:00,0.67349,0.67355,0.67349,0.67355,73300000.0
2005-06-30 13:29:00,0.67359,0.67365,0.67352,0.67357,119200000.0
2005-06-30 13:30:00,0.67358,0.67358,0.67352,0.67356,157200001.0
2005-06-30 13:31:00,0.67359,0.67362,0.67351,0.67351,139300000.0
2005-06-30 13:32:00,0.6735,0.67358,0.67346,0.67358,115499998.0
2005-06-30 13:33:00,0.67356,0.6736,0.67356,0.6736,113200003.0
2005-06-30 13:34:00,0.67363,0.67363,0.6734,0.6734,90300000.0
2005-06-30 13:35:00,0.67345,0.67357,0.67345,0.67356,46700000.0
2005-06-30 13:36:00,0.67375,0.67387,0.67375,0.67385,143600002.0
2005-06-30 13:37:00,0.67387,0.67387,0.67376,0.6738,67200002.0
2005-06-30 13:38:00,0.67377,0.67385,0.67375,0.6738,122900001.0
2005-06-30 13:39:00,0.67378,0.67385,0.67375,0.67377,217999998.0
2005-06-30 13:40:00,0.67372,0.67382,0.67372,0.67375,190600001.0
2005-06-30 13:41:00,0.67364,0.67365,0.67364,0.67364,4700000.0
2005-06-30 13:42:00,0.67371,0.67373,0.67367,0.67367,184500000.0
2005-06-30 13:43:00,0.6737,0.67394,0.6737,0.67379,114500000.0
2005-06-30 13:44:00,0.67383,0.67393,0.6738,0.6739,249300004.0
2005-06-30 13:45:00,0.67388,0.67392,0.67384,0.6739,128300001.0
2005-06-30 13:46:00,0.67393,0.67398,0.67393,0.67394,148400002.0
2005-06-30 13:47:00,0.67403,0.67418,0.67403,0.67418,355099997.0
2005-06-30 13:48:00,0.67418,0.67426,0.67418,0.67422,110399996.0
2005-06-30 13:49:00,0.67423,0.67423,0.67413,0.67416,171800004.0
2005-06-30 13:50:00,0.67411,0.67423,0.67411,0.67423,129900001.0
2005-06-30 13:51:00,0.67421,0.67425,0.67419,0.67422,267299999.0
2005-06-30 13:52:00,0.67417,0.67421,0.67412,0.67412,47200000.0
2005-06-30 13:53:00,0.67417,0.67417,0.67405,0.67417,180600001.0
2005-06-30 13:54:00,0.67418,0.67418,0.67409,0.67409,93599999.0
2005-06-30 13:55:00,0.67408,0.67408,0.67405,0.67405,43899998.0
2005-06-30 13:56:00,0.67398,0.67407,0.67398,0.67405,115900001.0
2005-06-30 13:57:00,0.67402,0.67409,0.67402,0.67405,87600001.0
2005-06-30 13:58:00,0.67407,0.6741,0.67405,0.6741,188399998.0
2005-06-30 13:59:00,0.67406,0.6741,0.67404,0.67407,143099998.0
2005-06-30 14:00:00,0.67401,0.67406,0.67395,0.67397,168300002.0
2005-06-30 14:01:00,0.67402,0.67407,0.67401,0.67402,217199999.0
2005-06-30 14:02:00,0.67402,0.6741,0.67402,0.67405,143400004.0
2005-06-30 14:03:00,0.67403,0.67407,0.67403,0.67406,110100001.0
2005-06-30 14:04:00,0.67405,0.67409,0.67405,0.67405,172799997.0
2005-06-30 14:05:00,0.674,0.67406,0.674,0.67405,179300001.0
2005-06-30 14:06:00,0.67412,0.67419,0.67412,0.67415,219600004.0
2005-06-30 14:07:00,0.67413,0.67422,0.6741,0.6741,303200003.0
2005-06-30 14:08:00,0.67415,0.67418,0.67413,0.67413,241400001.0
2005-06-30 14:09:00,0.67412,0.67413,0.67412,0.67413,39900000.0
2005-06-30 14:10:00,0.67418,0.67418,0.67404,0.6741,226499998.0
2005-06-30 14:11:00,0.67407,0.6742,0.67407,0.67415,144699999.0
2005-06-30 14:12:00,0.67424,0.67432,0.67424,0.67428,175700002.0
2005-06-30 14:13:00,0.67428,0.67428,0.67417,0.67422,96399999.0
2005-06-30 14:14:00,0.67414,0.67414,0.67405,0.67409,125899999.0
2005-06-30 14:15:00,0.67405,0.67405,0.67405,0.67405,43200000.0
2005-06-30 14:16:00,0.67402,0.67408,0.67402,0.67404,108000001.0
2005-06-30 14:17:00,0.67404,0.67408,0.67404,0.67404,115600002.0
2005-06-30 14:18:00,0.67407,0.67413,0.67404,0.67413,133499999.0
2005-06-30 14:19:00,0.67414,0.67416,0.67408,0.67416,170000002.0
2005-06-30 14:20:00,0.67414,0.67414,0.67398,0.67413,166499999.0
2005-06-30 14:21:00,0.67422,0.67433,0.67422,0.67422,112400002.0
2005-06-30 14:22:00,0.6742,0.67421,0.67418,0.67421,36600000.0
2005-06-30 14:23:00,0.67414,0.67414,0.67407,0.67414,177200000.0
2005-06-30 14:24:00,0.67415,0.67415,0.67406,0.67413,71200000.0
2005-06-30 14:25:00,0.67413,0.67413,0.67404,0.67404,185399999.0
2005-06-30 14:26:00,0.67403,0.67407,0.67395,0.67407,288799993.0
2005-06-30 14:27:00,0.67413,0.67413,0.67405,0.67408,114000000.0
2005-06-30 14:28:00,0.67402,0.67405,0.67399,0.67401,127300001.0
2005-06-30 14:29:00,0.67402,0.67409,0.67402,0.67405,310900004.0
2005-06-30 14:30:00,0.67402,0.67408,0.67398,0.67403,178200001.0
2005-06-30 14:31:00,0.67405,0.6741,0.67392,0.67399,137899999.0
2005-06-30 14:32:00,0.67409,0.67409,0.67395,0.674,170699999.0
2005-06-30 14:33:00,0.67399,0.67413,0.67399,0.67408,70199999.0
2005-06-30 14:34:00,0.67415,0.67416,0.67411,0.67414,208600002.0
2005-06-30 14:35:00,0.67419,0.67429,0.67413,0.67414,153600001.0
2005-06-30 14:36:00,0.67418,0.67431,0.67418,0.67428,181099996.0
2005-06-30 14:37:00,0.6743,0.67435,0.67427,0.67427,166900006.0
2005-06-30 14:38:00,0.67427,0.67429,0.67421,0.67427,164899998.0
2005-06-30 14:39:00,0.67425,0.67442,0.67424,0.67431,157500003.0
2005-06-30 14:40:00,0.67431,0.67435,0.6742,0.67423,167000001.0
2005-06-30 14:41:00,0.67425,0.67432,0.67421,0.67426,197199997.0
2005-06-30 14:42:00,0.67432,0.67438,0.67429,0.67434,150999997.0
2005-06-30 14:43:00,0.67437,0.67439,0.67429,0.67429,149400001.0
2005-06-30 14:44:00,0.67431,0.67431,0.67422,0.67426,130599998.0
2005-06-30 14:45:00,0.67435,0.67446,0.6743,0.67443,258599995.0
2005-06-30 14:46:00,0.67446,0.67472,0.67444,0.67471,174400000.0
2005-06-30 14:47:00,0.67488,0.6751,0.67488,0.67502,87500001.0
2005-06-30 14:48:00,0.67498,0.67502,0.67477,0.67485,166700001.0
2005-06-30 14:49:00,0.67492,0.67495,0.67485,0.67488,92100001.0
2005-06-30 14:50:00,0.67491,0.67492,0.67471,0.67478,155699998.0
2005-06-30 14:51:00,0.67469,0.6748,0.67467,0.67478,155999999.0
2005-06-30 14:52:00,0.67468,0.67468,0.6746,0.67461,77199998.0
2005-06-30 14:53:00,0.67461,0.67462,0.67452,0.67455,122799998.0
2005-06-30 14:54:00,0.6745,0.6745,0.67441,0.67441,22100000.0
2005-06-30 14:55:00,0.67435,0.67437,0.67428,0.6743,143700003.0
2005-06-30 14:56:00,0.67423,0.67435,0.67416,0.67427,118799997.0
2005-06-30 14:57:00,0.67425,0.67436,0.67419,0.67434,162399997.0
2005-06-30 14:58:00,0.6744,0.67444,0.67437,0.67437,85000001.0
2005-06-30 14:59:00,0.67435,0.67441,0.67428,0.67433,122400000.0
2005-06-30 15:00:00,0.67434,0.67434,0.67423,0.6743,57300001.0
2005-06-30 15:01:00,0.67428,0.6743,0.67422,0.6743,178399997.0
2005-06-30 15:02:00,0.67427,0.67432,0.67427,0.67427,37300000.0
2005-06-30 15:03:00,0.67424,0.67432,0.67424,0.67429,190999998.0
2005-06-30 15:04:00,0.67428,0.67437,0.67428,0.67433,129200004.0
2005-06-30 15:05:00,0.67429,0.67429,0.6742,0.6742,101300001.0
2005-06-30 15:06:00,0.67418,0.67422,0.67417,0.6742,178200001.0
2005-06-30 15:07:00,0.67425,0.67428,0.67423,0.67425,264600004.0
2005-06-30 15:08:00,0.67423,0.67429,0.6742,0.6742,198099998.0
2005-06-30 15:09:00,0.67425,0.67429,0.67425,0.67425,106299998.0
2005-06-30 15:10:00,0.67428,0.67432,0.67422,0.67422,117300000.0
2005-06-30 15:11:00,0.67427,0.67432,0.67422,0.67428,219399999.0
2005-06-30 15:12:00,0.67428,0.67431,0.67428,0.67431,192699997.0
2005-06-30 15:13:00,0.67429,0.6743,0.67422,0.67422,193300000.0
2005-06-30 15:14:00,0.67421,0.67423,0.67417,0.67417,82200000.0
2005-06-30 15:15:00,0.67423,0.6744,0.67423,0.6744,78800001.0
2005-06-30 15:16:00,0.67435,0.67435,0.67423,0.67423,105700001.0
2005-06-30 15:17:00,0.67428,0.67428,0.67419,0.67421,153400000.0
2005-06-30 15:18:00,0.67417,0.67423,0.67411,0.6742,176500004.0
2005-06-30 15:19:00,0.67414,0.67419,0.6741,0.6741,152000003.0
2005-06-30 15:20:00,0.67408,0.67408,0.67399,0.67402,127700000.0
2005-06-30 15:21:00,0.67397,0.67401,0.67397,0.67397,175000002.0
2005-06-30 15:22:00,0.67395,0.67401,0.67395,0.67397,79900001.0
2005-06-30 15:23:00,0.67386,0.67393,0.67386,0.67393,168500005.0
2005-06-30 15:24:00,0.67393,0.67394,0.6739,0.67391,194900000.0
2005-06-30 15:25:00,0.67384,0.67384,0.67375,0.67375,136600000.0
2005-06-30 15:26:00,0.67382,0.67382,0.67371,0.67375,129699998.0
2005-06-30 15:27:00,0.67367,0.67367,0.67359,0.6736,127000002.0
2005-06-30 15:28:00,0.67365,0.6737,0.67364,0.6737,186400000.0
2005-06-30 15:29:00,0.67371,0.67371,0.67362,0.67363,117299996.0
2005-06-30 15:30:00,0.67361,0.67361,0.67354,0.67354,188499995.0
2005-06-30 15:31:00,0.67355,0.67361,0.67355,0.67361,82700002.0
2005-06-30 15:32:00,0.67358,0.67364,0.67353,0.6736,225300001.0
2005-06-30 15:33:00,0.67357,0.67363,0.67357,0.67357,94999998.0
2005-06-30 15:34:00,0.67358,0.67374,0.67358,0.67374,224900001.0
2005-06-30 15:35:00,0.67385,0.67385,0.67373,0.67383,130399998.0
2005-06-30 15:36:00,0.67385,0.67391,0.67384,0.67391,151600000.0
2005-06-30 15:37:00,0.67394,0.67404,0.67394,0.67395,96599998.0
2005-06-30 15:38:00,0.67402,0.67403,0.67402,0.67403,44799998.0
2005-06-30 15:39:00,0.67407,0.67418,0.67406,0.67413,164999997.0
2005-06-30 15:40:00,0.67413,0.67413,0.674,0.67402,103099999.0
2005-06-30 15:41:00,0.674,0.67406,0.674,0.67403,104699999.0
2005-06-30 15:42:00,0.67407,0.67413,0.67407,0.67412,193000001.0
2005-06-30 15:43:00,0.67412,0.67413,0.67408,0.67408,167099999.0
2005-06-30 15:44:00,0.67412,0.67412,0.67405,0.67408,127799998.0
2005-06-30 15:45:00,0.67412,0.67419,0.67412,0.67415,156800000.0
2005-06-30 15:46:00,0.67406,0.67414,0.67406,0.67407,208700007.0
2005-06-30 15:47:00,0.67403,0.67403,0.6739,0.6739,214600001.0
2005-06-30 15:48:00,0.67396,0.67396,0.6739,0.6739,250500001.0
2005-06-30 15:49:00,0.67392,0.67398,0.67388,0.67388,165600003.0
2005-06-30 15:50:00,0.67391,0.67392,0.67385,0.67387,242100001.0
2005-06-30 15:51:00,0.67392,0.67398,0.67379,0.67379,189799999.0
2005-06-30 15:52:00,0.67384,0.67393,0.67384,0.67384,142000002.0
2005-06-30 15:53:00,0.67385,0.67393,0.67385,0.67393,123599999.0
2005-06-30 15:54:00,0.67392,0.67396,0.67385,0.67385,80899999.0
2005-06-30 15:55:00,0.67382,0.67385,0.67382,0.67383,153199997.0
2005-06-30 15:56:00,0.67384,0.67384,0.67377,0.67378,103799999.0
2005-06-30 15:57:00,0.67378,0.67385,0.67374,0.67382,148900000.0
2005-06-30 15:58:00,0.67382,0.67382,0.67367,0.67367,128700001.0
2005-06-30 15:59:00,0.67371,0.67371,0.67369,0.67369,15100000.0
2005-06-30 16:00:00,0.67378,0.67384,0.67372,0.67384,178000000.0
2005-06-30 16:01:00,0.67395,0.67399,0.67389,0.67393,200000003.0
2005-06-30 16:02:00,0.67396,0.67396,0.67386,0.67388,326800002.0
2005-06-30 16:03:00,0.67388,0.6739,0.67383,0.67385,130099997.0
2005-06-30 16:04:00,0.6739,0.67393,0.67383,0.67391,52900001.0
2005-06-30 16:05:00,0.6739,0.67396,0.67386,0.67386,159800000.0
2005-06-30 16:06:00,0.67386,0.67393,0.67386,0.67387,141599998.0
2005-06-30 16:07:00,0.67395,0.67407,0.67395,0.67401,165300002.0
2005-06-30 16:08:00,0.67402,0.6742,0.67402,0.67413,227400004.0
2005-06-30 16:09:00,0.67411,0.67416,0.6741,0.67415,197399999.0
2005-06-30 16:10:00,0.6741,0.6741,0.67397,0.67397,139499998.0
2005-06-30 16:11:00,0.67399,0.67404,0.67393,0.67399,102600000.0
2005-06-30 16:12:00,0.67393,0.67396,0.67389,0.67396,111900001.0
2005-06-30 16:13:00,0.67401,0.67401,0.67387,0.67394,141300000.0
2005-06-30 16:14:00,0.674,0.67402,0.67386,0.67386,108099998.0
2005-06-30 16:15:00,0.67381,0.67386,0.67378,0.67385,134900003.0
2005-06-30 16:16:00,0.67386,0.67386,0.67376,0.67385,113700000.0
2005-06-30 16:17:00,0.67376,0.67384,0.67376,0.6738,152899999.0
2005-06-30 16:18:00,0.67383,0.67383,0.67374,0.67374,61400001.0
2005-06-30 16:19:00,0.67378,0.67382,0.67374,0.67382,129900001.0
2005-06-30 16:20:00,0.6738,0.6738,0.67374,0.67376,71299998.0
2005-06-30 16:21:00,0.6737,0.67372,0.6736,0.67372,89899999.0
2005-06-30 16:22:00,0.67379,0.67379,0.67367,0.67373,238500000.0
2005-06-30 16:23:00,0.67372,0.67373,0.67366,0.67373,69300000.0
2005-06-30 16:24:00,0.67375,0.67376,0.67368,0.67369,249100002.0
2005-06-30 16:25:00,0.6737,0.67385,0.6737,0.67385,286699995.0
2005-06-30 16:26:00,0.6738,0.67399,0.67377,0.67399,127499998.0
2005-06-30 16:27:00,0.67405,0.67408,0.67399,0.67399,78900001.0
2005-06-30 16:28:00,0.67395,0.67399,0.67395,0.67396,37600000.0
2005-06-30 16:29:00,0.67395,0.67395,0.67382,0.67392,141500000.0
2005-06-30 16:30:00,0.67388,0.67391,0.67386,0.67387,82900000.0
2005-06-30 16:31:00,0.67384,0.67384,0.67372,0.67383,152500002.0
2005-06-30 16:32:00,0.67381,0.67387,0.67381,0.67386,107699998.0
2005-06-30 16:33:00,0.67388,0.6739,0.67382,0.67382,132900001.0
2005-06-30 16:34:00,0.67387,0.67389,0.67383,0.67385,82500001.0
2005-06-30 16:35:00,0.67387,0.67387,0.67371,0.67377,156099998.0
2005-06-30 16:36:00,0.67383,0.67413,0.67383,0.67407,60899999.0
2005-06-30 16:37:00,0.67405,0.67413,0.67405,0.67407,119200000.0
2005-06-30 16:38:00,0.67412,0.67416,0.67408,0.67408,172399996.0
2005-06-30 16:39:00,0.67406,0.6742,0.67406,0.67419,143100000.0
2005-06-30 16:40:00,0.67421,0.67429,0.67421,0.67427,104199997.0
2005-06-30 16:41:00,0.67423,0.67432,0.67414,0.67432,220999998.0
2005-06-30 16:42:00,0.67439,0.67439,0.67431,0.67433,146700000.0
2005-06-30 16:43:00,0.67432,0.6744,0.67424,0.67424,122999997.0
2005-06-30 16:44:00,0.67413,0.67415,0.67413,0.67415,106400001.0
2005-06-30 16:45:00,0.67409,0.67409,0.67404,0.67404,133500002.0
2005-06-30 16:46:00,0.67407,0.67412,0.67406,0.6741,317099998.0
2005-06-30 16:47:00,0.67409,0.67412,0.67409,0.67412,120000003.0
2005-06-30 16:48:00,0.67419,0.67424,0.67413,0.67416,175000003.0
2005-06-30 16:49:00,0.67421,0.67431,0.67411,0.67425,106700001.0
2005-06-30 16:50:00,0.67433,0.67435,0.67427,0.67427,297299997.0
2005-06-30 16:51:00,0.67429,0.67429,0.67418,0.67422,171400000.0
2005-06-30 16:52:00,0.6742,0.67437,0.67413,0.67437,73300001.0
2005-06-30 16:53:00,0.67447,0.67448,0.67444,0.67446,154500002.0
2005-06-30 16:54:00,0.67445,0.67448,0.67439,0.67439,63200001.0
2005-06-30 16:55:00,0.67438,0.67438,0.67434,0.67434,23000000.0
2005-06-30 16:56:00,0.67428,0.67433,0.67424,0.67433,126299997.0
2005-06-30 16:57:00,0.67445,0.67472,0.67445,0.67472,253900001.0
2005-06-30 16:58:00,0.6747,0.67473,0.67465,0.67473,170299999.0
2005-06-30 16:59:00,0.67473,0.67519,0.67469,0.67519,103799999.0
2005-06-30 17:00:00,0.67528,0.6753,0.67512,0.67517,192100001.0
2005-06-30 17:01:00,0.67515,0.67523,0.67515,0.67517,146200002.0
2005-06-30 17:02:00,0.67509,0.67527,0.67509,0.67527,133900001.0
2005-06-30 17:03:00,0.67528,0.67528,0.67514,0.67514,155200004.0
2005-06-30 17:04:00,0.67514,0.67529,0.67514,0.67527,147099998.0
2005-06-30 17:05:00,0.67525,0.67528,0.67513,0.67528,185500005.0
2005-06-30 17:06:00,0.67525,0.67532,0.6752,0.67527,198500001.0
2005-06-30 17:07:00,0.67524,0.67538,0.67524,0.67538,261899999.0
2005-06-30 17:08:00,0.67535,0.67541,0.67529,0.67533,143899996.0
2005-06-30 17:09:00,0.67534,0.67544,0.67533,0.67533,98300000.0
2005-06-30 17:10:00,0.67537,0.67537,0.67526,0.6753,116199998.0
2005-06-30 17:11:00,0.6752,0.6752,0.67508,0.6751,90000000.0
2005-06-30 17:12:00,0.67512,0.67512,0.67503,0.67508,200899998.0
2005-06-30 17:13:00,0.67513,0.67521,0.67483,0.67483,117500000.0
2005-06-30 17:14:00,0.67475,0.67481,0.6747,0.67476,185600004.0
2005-06-30 17:15:00,0.67476,0.67476,0.6746,0.67466,90199999.0
2005-06-30 17:16:00,0.67462,0.67464,0.67452,0.67456,170300000.0
2005-06-30 17:17:00,0.67462,0.67462,0.67441,0.67444,140500002.0
2005-06-30 17:18:00,0.67448,0.67453,0.67448,0.67453,100600002.0
2005-06-30 17:19:00,0.67457,0.67462,0.67451,0.67451,86300000.0
2005-06-30 17:20:00,0.6746,0.6746,0.67456,0.67456,115600001.0
2005-06-30 17:21:00,0.67458,0.67458,0.67441,0.67444,176300001.0
2005-06-30 17:22:00,0.67448,0.67457,0.67443,0.67446,130699999.0
2005-06-30 17:23:00,0.67457,0.67459,0.6745,0.6745,177399999.0
2005-06-30 17:24:00,0.67461,0.67466,0.67458,0.67466,131199999.0
2005-06-30 17:25:00,0.67472,0.67478,0.67467,0.67467,247700003.0
2005-06-30 17:26:00,0.67474,0.67482,0.67474,0.67477,145899999.0
2005-06-30 17:27:00,0.67476,0.67476,0.67472,0.67472,155200001.0
2005-06-30 17:28:00,0.67476,0.67476,0.67472,0.67472,35100000.0
2005-06-30 17:29:00,0.67473,0.67477,0.67472,0.67472,95699998.0
2005-06-30 17:30:00,0.67473,0.67473,0.67437,0.67437,127599999.0
2005-06-30 17:31:00,0.67443,0.67451,0.67443,0.67447,172700002.0
2005-06-30 17:32:00,0.67449,0.67462,0.67445,0.67462,152800002.0
2005-06-30 17:33:00,0.67464,0.67464,0.67456,0.67456,44799998.0
2005-06-30 17:34:00,0.67454,0.67462,0.67454,0.67454,164399999.0
2005-06-30 17:35:00,0.67456,0.67459,0.67451,0.67452,146600000.0
2005-06-30 17:36:00,0.67454,0.67464,0.67454,0.67458,83400002.0
2005-06-30 17:37:00,0.67451,0.67451,0.67435,0.67441,79200001.0
2005-06-30 17:38:00,0.67444,0.67444,0.67425,0.67425,247199997.0
2005-06-30 17:39:00,0.6743,0.67431,0.67422,0.67422,58200000.0
2005-06-30 17:40:00,0.67422,0.67429,0.67422,0.67429,193300001.0
2005-06-30 17:41:00,0.67421,0.67423,0.67412,0.67412,104699996.0
2005-06-30 17:42:00,0.67408,0.6741,0.67406,0.67408,86099999.0
2005-06-30 17:43:00,0.67412,0.67412,0.67401,0.67405,96200001.0
2005-06-30 17:44:00,0.6741,0.67419,0.6741,0.67415,121599998.0
2005-06-30 17:45:00,0.67408,0.67409,0.67403,0.67404,110299998.0
2005-06-30 17:46:00,0.67401,0.6741,0.67401,0.6741,151699997.0
2005-06-30 17:47:00,0.67405,0.67413,0.67403,0.67413,204700002.0
2005-06-30 17:48:00,0.67419,0.67424,0.67419,0.67424,53399999.0
2005-06-30 17:49:00,0.67434,0.67447,0.67434,0.67445,119500003.0
2005-06-30 17:50:00,0.67454,0.6747,0.67454,0.67469,189399993.0
2005-06-30 17:51:00,0.67473,0.67491,0.67473,0.67491,236800000.0
2005-06-30 17:52:00,0.67489,0.67492,0.67487,0.67492,76600000.0
2005-06-30 17:53:00,0.67483,0.67483,0.67458,0.67458,74999999.0
2005-06-30 17:54:00,0.67464,0.6747,0.67464,0.67468,95099999.0
2005-06-30 17:55:00,0.67464,0.67473,0.67464,0.67472,158699999.0
2005-06-30 17:56:00,0.67472,0.67472,0.6746,0.6746,121600001.0
2005-06-30 17:57:00,0.67469,0.67469,0.67459,0.67459,114300003.0
2005-06-30 17:58:00,0.67457,0.67457,0.67449,0.67452,165800000.0
2005-06-30 17:59:00,0.67456,0.67457,0.6745,0.67451,109100001.0
2005-06-30 18:00:00,0.67453,0.67453,0.67441,0.67452,132800000.0
2005-06-30 18:01:00,0.67456,0.67456,0.67441,0.67453,1211300003.0
2005-06-30 18:02:00,0.67454,0.67463,0.67452,0.67461,1473200009.0
2005-06-30 18:03:00,0.6746,0.67468,0.67455,0.67457,1363100000.0
2005-06-30 18:04:00,0.67454,0.67465,0.67453,0.67462,873200003.0
2005-06-30 18:05:00,0.67458,0.67463,0.67455,0.67458,1136600008.0
2005-06-30 18:06:00,0.67459,0.67468,0.67458,0.67463,1483199996.0
2005-06-30 18:07:00,0.67463,0.67463,0.67451,0.67454,1870599998.0
2005-06-30 18:08:00,0.6746,0.6746,0.6744,0.6745,942599996.0
2005-06-30 18:09:00,0.67445,0.67458,0.67445,0.67452,942599996.0
2005-06-30 18:10:00,0.67455,0.67457,0.67447,0.6745,942399998.0
2005-06-30 18:11:00,0.67451,0.6746,0.67451,0.67458,1029199986.0
2005-06-30 18:12:00,0.67454,0.67457,0.67445,0.67445,932500009.0
2005-06-30 18:13:00,0.6745,0.67459,0.6745,0.67453,857699994.0
2005-06-30 18:14:00,0.67455,0.67461,0.6745,0.67459,1380099999.0
2005-06-30 18:15:00,0.6746,0.6747,0.6746,0.6747,1349500010.0
2005-06-30 18:16:00,0.67478,0.67486,0.67465,0.67481,1349500010.0
2005-06-30 18:17:00,0.67483,0.67493,0.67482,0.67488,823700004.0
2005-06-30 18:18:00,0.67488,0.67492,0.67483,0.67492,1110200004.0
2005-06-30 18:19:00,0.67498,0.67524,0.67494,0.67524,698899996.0
2005-06-30 18:20:00,0.67523,0.67548,0.6746,0.67536,717999992.0
2005-06-30 18:21:00,0.67536,0.67551,0.67531,0.6754,1005500001.0
2005-06-30 18:22:00,0.67551,0.67551,0.67536,0.6754,868900000.0
2005-06-30 18:23:00,0.67539,0.67557,0.67539,0.67553,1227599998.0
2005-06-30 18:24:00,0.67543,0.67548,0.67534,0.67534,966600006.0
2005-06-30 18:25:00,0.6753,0.67531,0.67514,0.67514,957900005.0
2005-06-30 18:26:00,0.67517,0.67529,0.67511,0.6752,953099995.0
2005-06-30 18:27:00,0.67517,0.67517,0.67493,0.67493,915100002.0
2005-06-30 18:28:00,0.67496,0.6751,0.67496,0.6751,533500007.0
2005-06-30 18:29:00,0.67505,0.6751,0.67499,0.67509,728699998.0
2005-06-30 18:30:00,0.67506,0.67506,0.67482,0.67488,615899994.0
2005-06-30 18:31:00,0.67485,0.67491,0.67478,0.67483,559299996.0
2005-06-30 18:32:00,0.67485,0.67488,0.67478,0.6748,805099997.0
2005-06-30 18:33:00,0.67484,0.67492,0.67482,0.67492,1072399995.0
2005-06-30 18:34:00,0.67495,0.67501,0.67492,0.67494,1210800009.0
2005-06-30 18:35:00,0.67497,0.675,0.67494,0.67494,511000005.0
2005-06-30 18:36:00,0.6749,0.67496,0.6749,0.67495,216400000.0
2005-06-30 18:37:00,0.67493,0.67496,0.6749,0.67495,319200000.0
2005-06-30 18:38:00,0.67493,0.67498,0.67492,0.67492,296300001.0
2005-06-30 18:39:00,0.67495,0.67495,0.67488,0.67491,317499998.0
2005-06-30 18:40:00,0.67493,0.67493,0.67483,0.67483,284100000.0
2005-06-30 18:41:00,0.67482,0.67487,0.67476,0.67476,597600004.0
2005-06-30 18:42:00,0.67476,0.67478,0.67468,0.67478,453999998.0
2005-06-30 18:43:00,0.67477,0.67482,0.67477,0.67482,324700002.0
2005-06-30 18:44:00,0.67485,0.67487,0.67479,0.67483,645300002.0
2005-06-30 18:45:00,0.67482,0.67485,0.67475,0.67475,449600004.0
2005-06-30 18:46:00,0.67489,0.67491,0.67484,0.67486,129899999.0
2005-06-30 18:47:00,0.67489,0.67503,0.67489,0.67503,247400004.0
2005-06-30 18:48:00,0.67502,0.67506,0.67497,0.67502,341300004.0
2005-06-30 18:49:00,0.67492,0.67495,0.67482,0.67493,236399994.0
2005-06-30 18:50:00,0.6749,0.67498,0.6749,0.67495,147899998.0
2005-06-30 18:51:00,0.67491,0.67491,0.67469,0.67469,301400003.0
2005-06-30 18:52:00,0.67462,0.67464,0.67458,0.6746,357400003.0
2005-06-30 18:53:00,0.67452,0.67452,0.6744,0.67442,679999997.0
2005-06-30 18:54:00,0.67447,0.67449,0.6743,0.67437,328500004.0
2005-06-30 18:55:00,0.67435,0.67455,0.67435,0.67452,667400001.0
2005-06-30 18:56:00,0.67458,0.67461,0.67453,0.67458,268900002.0
2005-06-30 18:57:00,0.6746,0.67462,0.6745,0.67458,387999999.0
2005-06-30 18:58:00,0.67455,0.67462,0.67455,0.67461,813100002.0
2005-06-30 18:59:00,0.6746,0.67471,0.6746,0.67464,794300011.0
2005-06-30 19:00:00,0.67465,0.67472,0.67465,0.6747,509200007.0
2005-06-30 19:01:00,0.67471,0.67472,0.67463,0.67463,97300000.0
2005-06-30 19:02:00,0.67462,0.67468,0.67461,0.67463,496799997.0
2005-06-30 19:03:00,0.67463,0.67467,0.6746,0.67462,372900003.0
2005-06-30 19:04:00,0.67465,0.67465,0.67458,0.6746,270600001.0
2005-06-30 19:05:00,0.67456,0.67466,0.67453,0.67466,475200001.0
2005-06-30 19:06:00,0.67461,0.6747,0.6746,0.67462,611300008.0
2005-06-30 19:07:00,0.67464,0.67469,0.67462,0.67462,366499999.0
2005-06-30 19:08:00,0.67471,0.67478,0.67468,0.6747,985100000.0
2005-06-30 19:09:00,0.6747,0.67485,0.6747,0.67481,508799994.0
2005-06-30 19:10:00,0.67485,0.67488,0.67483,0.67485,430000008.0
2005-06-30 19:11:00,0.67482,0.67488,0.6748,0.67488,176500000.0
2005-06-30 19:12:00,0.67486,0.6749,0.67484,0.67488,217899995.0
2005-06-30 19:13:00,0.67482,0.67482,0.67475,0.67475,387100006.0
2005-06-30 19:14:00,0.67473,0.67478,0.6747,0.67473,363699997.0
2005-06-30 19:15:00,0.67473,0.67474,0.67458,0.67462,638600005.0
2005-06-30 19:16:00,0.67466,0.67472,0.67466,0.67466,131899997.0
2005-06-30 19:17:00,0.67465,0.67473,0.67463,0.67473,396500006.0
2005-06-30 19:18:00,0.67473,0.67477,0.67468,0.67477,268600003.0
2005-06-30 19:19:00,0.67475,0.67477,0.67473,0.67475,379100002.0
2005-06-30 19:20:00,0.67472,0.67477,0.67472,0.67472,311100000.0
2005-06-30 19:21:00,0.6747,0.67473,0.67464,0.67464,216400000.0
2005-06-30 19:22:00,0.67464,0.67466,0.67459,0.67465,282399997.0
2005-06-30 19:23:00,0.67462,0.6747,0.67459,0.67461,324799997.0
2005-06-30 19:24:00,0.6746,0.67466,0.6746,0.67463,184299997.0
2005-06-30 19:25:00,0.67462,0.67463,0.67455,0.67462,128600000.0
2005-06-30 19:26:00,0.67464,0.67467,0.67457,0.67457,509600003.0
2005-06-30 19:27:00,0.67457,0.67464,0.67457,0.67461,736099995.0
2005-06-30 19:28:00,0.67457,0.67462,0.67453,0.67462,297800000.0
2005-06-30 19:29:00,0.67461,0.67465,0.67458,0.67461,604899999.0
2005-06-30 19:30:00,0.67457,0.67458,0.67451,0.67452,567099997.0
2005-06-30 19:31:00,0.67451,0.67463,0.67448,0.67463,691000002.0
2005-06-30 19:32:00,0.67467,0.67467,0.6746,0.67463,379600003.0
2005-06-30 19:33:00,0.67459,0.67466,0.67459,0.67459,186100001.0
2005-06-30 19:34:00,0.67458,0.67466,0.67458,0.67465,412599996.0
2005-06-30 19:35:00,0.67466,0.6747,0.67464,0.6747,592999996.0
2005-06-30 19:36:00,0.67471,0.67471,0.67461,0.67465,580900004.0
2005-06-30 19:37:00,0.67465,0.67471,0.67463,0.6747,296799999.0
2005-06-30 19:38:00,0.67466,0.67466,0.67458,0.67458,356200000.0
2005-06-30 19:39:00,0.67455,0.67464,0.67455,0.67464,897399996.0
2005-06-30 19:40:00,0.6746,0.6746,0.67443,0.6745,793799994.0
2005-06-30 19:41:00,0.67451,0.67456,0.67449,0.67449,685999999.0
2005-06-30 19:42:00,0.67449,0.67454,0.67448,0.67451,309699999.0
2005-06-30 19:43:00,0.67453,0.67458,0.67453,0.67458,207799995.0
2005-06-30 19:44:00,0.67454,0.67454,0.67448,0.6745,448700002.0
2005-06-30 19:45:00,0.67454,0.67454,0.67447,0.6745,412600003.0
2005-06-30 19:46:00,0.67449,0.67449,0.67441,0.67441,255299997.0
2005-06-30 19:47:00,0.67443,0.67446,0.6744,0.67446,36700000.0
2005-06-30 19:48:00,0.67445,0.67452,0.6744,0.67452,121100003.0
2005-06-30 19:49:00,0.67452,0.67455,0.6745,0.67455,278800003.0
2005-06-30 19:50:00,0.67455,0.67457,0.67447,0.67447,390400004.0
2005-06-30 19:51:00,0.67446,0.67453,0.67441,0.6745,222900002.0
2005-06-30 19:52:00,0.6745,0.6745,0.67445,0.6745,280799998.0
2005-06-30 19:53:00,0.6745,0.67454,0.6745,0.67454,102200001.0
2005-06-30 19:54:00,0.67454,0.67454,0.67448,0.6745,106000001.0
2005-06-30 19:55:00,0.67451,0.67451,0.67441,0.67441,138399999.0
2005-06-30 19:56:00,0.67439,0.67446,0.67439,0.67445,164300001.0
2005-06-30 19:57:00,0.67446,0.67452,0.67445,0.67445,488300004.0
2005-06-30 19:58:00,0.67443,0.67444,0.67436,0.6744,175600001.0
2005-06-30 19:59:00,0.67443,0.67451,0.67443,0.67447,448600005.0
2005-06-30 20:00:00,0.67453,0.67453,0.67444,0.67444,132499998.0
2005-06-30 20:01:00,0.67443,0.67446,0.67437,0.67442,319700000.0
2005-06-30 20:02:00,0.67444,0.67448,0.67442,0.67442,153900001.0
2005-06-30 20:03:00,0.67444,0.67445,0.67439,0.67445,194000001.0
2005-06-30 20:04:00,0.67443,0.67443,0.67437,0.6744,161500000.0
2005-06-30 20:05:00,0.67441,0.67442,0.67433,0.67435,203700004.0
2005-06-30 20:06:00,0.67432,0.67435,0.67432,0.67435,139200002.0
2005-06-30 20:07:00,0.67438,0.67443,0.67438,0.67441,91899998.0
2005-06-30 20:08:00,0.67446,0.6745,0.67443,0.6745,593899996.0
2005-06-30 20:09:00,0.67447,0.67454,0.67445,0.6745,270600001.0
2005-06-30 20:10:00,0.67453,0.67457,0.67437,0.67453,151700001.0
2005-06-30 20:11:00,0.67463,0.6747,0.67463,0.67465,249800001.0
2005-06-30 20:12:00,0.67468,0.67481,0.67468,0.67468,945300010.0
2005-06-30 20:13:00,0.67463,0.67467,0.67455,0.67466,406299999.0
2005-06-30 20:14:00,0.67475,0.67475,0.67462,0.67468,343600003.0
2005-06-30 20:15:00,0.67466,0.67466,0.6744,0.6744,648799997.0
2005-06-30 20:16:00,0.67435,0.67447,0.67407,0.67432,393199991.0
2005-06-30 20:17:00,0.67448,0.67454,0.6742,0.6742,131100000.0
2005-06-30 20:18:00,0.67422,0.67453,0.67408,0.67453,373600002.0
2005-06-30 20:19:00,0.67458,0.6747,0.67439,0.6746,463699999.0
2005-06-30 20:20:00,0.67462,0.67463,0.67449,0.67462,475199993.0
2005-06-30 20:21:00,0.67455,0.67467,0.67443,0.67467,164300002.0
2005-06-30 20:22:00,0.67466,0.6747,0.67446,0.6745,226900002.0
2005-06-30 20:23:00,0.67453,0.67483,0.67445,0.67468,462400000.0
2005-06-30 20:24:00,0.67465,0.67489,0.6746,0.6747,287500005.0
2005-06-30 20:25:00,0.67472,0.6749,0.6747,0.6747,341099999.0
2005-06-30 20:26:00,0.67471,0.67488,0.67471,0.67488,813099999.0
2005-06-30 20:27:00,0.6749,0.67499,0.67488,0.67488,391300000.0
2005-06-30 20:28:00,0.67489,0.67495,0.67481,0.67488,521800007.0
2005-06-30 20:29:00,0.67494,0.67508,0.67494,0.67497,645899995.0
2005-06-30 20:30:00,0.675,0.67536,0.67498,0.67528,1579699998.0
2005-06-30 20:31:00,0.6753,0.67551,0.67513,0.67551,1341000010.0
2005-06-30 20:32:00,0.67553,0.67553,0.67525,0.67525,1318299991.0
2005-06-30 20:33:00,0.67519,0.67528,0.67516,0.67516,284099999.0
2005-06-30 20:34:00,0.67507,0.6751,0.67502,0.67502,443700000.0
2005-06-30 20:35:00,0.67507,0.67521,0.67492,0.67497,311000000.0
2005-06-30 20:36:00,0.675,0.67505,0.6749,0.67493,232100003.0
2005-06-30 20:37:00,0.67498,0.67508,0.67496,0.67499,821099995.0
2005-06-30 20:38:00,0.67503,0.6753,0.67503,0.67518,735800000.0
2005-06-30 20:39:00,0.67524,0.67558,0.67519,0.67536,336399998.0
2005-06-30 20:40:00,0.67534,0.67538,0.67527,0.67532,452899998.0
2005-06-30 20:41:00,0.67528,0.67534,0.67519,0.67528,351200003.0
2005-06-30 20:42:00,0.6753,0.67536,0.6753,0.67535,52500001.0
2005-06-30 20:43:00,0.6753,0.67538,0.6753,0.6753,681600004.0
2005-06-30 20:44:00,0.6753,0.6753,0.67525,0.67528,839799998.0
2005-06-30 20:45:00,0.67531,0.67547,0.67531,0.67533,549999999.0
2005-06-30 20:46:00,0.67532,0.67551,0.67525,0.67548,202800001.0
2005-06-30 20:47:00,0.67549,0.67576,0.67549,0.67567,658099994.0
2005-06-30 20:48:00,0.67566,0.67573,0.67562,0.67562,756899997.0
2005-06-30 20:49:00,0.67568,0.67585,0.67565,0.67585,379200006.0
2005-06-30 20:50:00,0.6759,0.67592,0.67581,0.67585,1156800001.0
2005-06-30 20:51:00,0.67581,0.67592,0.67581,0.67585,626999999.0
2005-06-30 20:52:00,0.67589,0.67589,0.67578,0.67582,715099996.0
2005-06-30 20:53:00,0.67585,0.67592,0.67576,0.67579,1030400004.0
2005-06-30 20:54:00,0.67582,0.67589,0.67577,0.67589,731999995.0
2005-06-30 20:55:00,0.6759,0.67593,0.67582,0.67588,522700002.0
2005-06-30 20:56:00,0.67588,0.67593,0.67582,0.6759,1040700005.0
2005-06-30 20:57:00,0.67585,0.67592,0.67578,0.67578,1288600007.0
2005-06-30 20:58:00,0.67575,0.67583,0.67567,0.6758,689499998.0
2005-06-30 20:59:00,0.67582,0.67582,0.67562,0.67562,1744200001.0
2005-06-30 21:00:00,0.67561,0.67562,0.67552,0.67562,1498699994.0
2005-06-30 21:01:00,0.67559,0.67559,0.67547,0.67555,1175100000.0
2005-06-30 21:02:00,0.67555,0.67556,0.67549,0.67549,447999998.0
2005-06-30 21:03:00,0.67547,0.67558,0.67547,0.67552,718300002.0
2005-06-30 21:04:00,0.67552,0.67555,0.67549,0.67549,543300005.0
2005-06-30 21:05:00,0.67546,0.67554,0.67544,0.67552,848099991.0
2005-06-30 21:06:00,0.67542,0.67544,0.67538,0.67538,748099997.0
2005-06-30 21:07:00,0.67542,0.67552,0.67541,0.67545,135000003.0
2005-06-30 21:08:00,0.67547,0.6755,0.67543,0.67547,170800002.0
2005-06-30 21:09:00,0.67548,0.67548,0.67542,0.67545,392500001.0
2005-06-30 21:10:00,0.67544,0.67549,0.67541,0.67549,174100006.0
2005-06-30 21:11:00,0.6755,0.6755,0.67546,0.67549,292200002.0
2005-06-30 21:12:00,0.67548,0.67553,0.67548,0.6755,124299998.0
2005-06-30 21:13:00,0.67548,0.67548,0.67539,0.67542,374200000.0
2005-06-30 21:14:00,0.67545,0.67548,0.67539,0.67539,842899991.0
2005-06-30 21:15:00,0.67539,0.67548,0.67539,0.67548,464399995.0
2005-06-30 21:16:00,0.67548,0.67548,0.67542,0.67544,410399999.0
2005-06-30 21:17:00,0.67538,0.67542,0.67533,0.67542,244200001.0
2005-06-30 21:18:00,0.67535,0.67537,0.67529,0.67531,125700000.0
2005-06-30 21:19:00,0.67528,0.67529,0.67524,0.67525,464900004.0
2005-06-30 21:20:00,0.67528,0.67528,0.67518,0.67526,1337599997.0
2005-06-30 21:21:00,0.67532,0.67534,0.67526,0.67526,401899995.0
2005-06-30 21:22:00,0.67527,0.67534,0.67527,0.67529,801399993.0
2005-06-30 21:23:00,0.67527,0.67527,0.67525,0.67525,21900000.0
2005-06-30 21:24:00,0.6753,0.67535,0.67526,0.67526,305699997.0
2005-06-30 21:25:00,0.67532,0.67551,0.67531,0.67551,218399997.0
2005-06-30 21:26:00,0.67563,0.67567,0.67558,0.67565,98399997.0
2005-06-30 21:27:00,0.67571,0.67573,0.67569,0.67571,124700001.0
2005-06-30 21:28:00,0.67571,0.67577,0.67571,0.67577,290100002.0
2005-06-30 21:29:00,0.67579,0.67585,0.67579,0.67585,70099999.0
2005-06-30 21:30:00,0.6758,0.6758,0.6757,0.67577,64300000.0
2005-06-30 21:31:00,0.67576,0.67576,0.67569,0.67569,282199998.0
2005-06-30 21:32:00,0.67568,0.67571,0.67565,0.67566,646200009.0
2005-06-30 21:33:00,0.67593,0.67608,0.67559,0.6759,427200005.0
2005-06-30 21:34:00,0.67563,0.67569,0.67563,0.67563,689699997.0
2005-06-30 21:35:00,0.67565,0.67567,0.67558,0.67559,216000000.0
2005-06-30 21:36:00,0.67558,0.6756,0.67555,0.67555,184300004.0
2005-06-30 21:37:00,0.67558,0.67558,0.6755,0.67551,356000002.0
2005-06-30 21:38:00,0.67544,0.67547,0.67539,0.67543,101300001.0
2005-06-30 21:39:00,0.67534,0.67549,0.67534,0.67549,153099999.0
2005-06-30 21:40:00,0.67548,0.67555,0.67537,0.67538,85900000.0
2005-06-30 21:41:00,0.67537,0.67547,0.67536,0.67539,178299996.0
2005-06-30 21:42:00,0.67545,0.67548,0.67537,0.67548,149200002.0
2005-06-30 21:43:00,0.67546,0.67549,0.67539,0.67539,249099997.0
2005-06-30 21:44:00,0.67539,0.67546,0.67539,0.67544,319199997.0
2005-06-30 21:45:00,0.67546,0.67548,0.67543,0.67543,83800000.0
2005-06-30 21:46:00,0.6754,0.6754,0.6754,0.6754,462999994.0
2005-06-30 21:47:00,0.6754,0.67542,0.6754,0.6754,216599999.0
2005-06-30 21:48:00,0.67538,0.67538,0.6753,0.6753,143399999.0
2005-06-30 21:49:00,0.67528,0.6753,0.67528,0.6753,152100001.0
2005-06-30 21:50:00,0.67528,0.6753,0.67525,0.6753,182200001.0
2005-06-30 21:51:00,0.67532,0.67532,0.67523,0.67523,221800001.0
2005-06-30 21:52:00,0.67522,0.67531,0.67522,0.67524,114900001.0
2005-06-30 21:53:00,0.67532,0.67537,0.67532,0.67533,58100000.0
2005-06-30 21:54:00,0.67532,0.67535,0.67529,0.6753,299800001.0
2005-06-30 21:55:00,0.67526,0.67526,0.6752,0.6752,145500003.0
2005-06-30 21:56:00,0.67523,0.67525,0.6752,0.6752,121700003.0
2005-06-30 21:57:00,0.67522,0.67529,0.67521,0.67528,389999997.0
2005-06-30 21:58:00,0.67523,0.67526,0.6752,0.6752,131300001.0
2005-06-30 21:59:00,0.67522,0.6753,0.67521,0.67528,361100000.0
2005-06-30 22:00:00,0.67525,0.67525,0.6752,0.67523,90800000.0
2005-06-30 22:01:00,0.67527,0.6753,0.67524,0.67525,277400000.0
2005-06-30 22:02:00,0.67525,0.67526,0.67516,0.67516,516400004.0
2005-06-30 22:03:00,0.67521,0.6753,0.67521,0.6753,329700000.0
2005-06-30 22:04:00,0.67532,0.67532,0.67524,0.67532,190400001.0
2005-06-30 22:05:00,0.6753,0.67537,0.67529,0.67529,136800002.0
2005-06-30 22:06:00,0.67535,0.67537,0.6753,0.6753,201800001.0
2005-06-30 22:07:00,0.67525,0.6753,0.67525,0.6753,184600001.0
2005-06-30 22:08:00,0.67527,0.67527,0.67519,0.67524,319400002.0
2005-06-30 22:09:00,0.67527,0.6753,0.67527,0.6753,110600003.0
2005-06-30 22:10:00,0.67527,0.67533,0.67524,0.67525,196699997.0
2005-06-30 22:11:00,0.67527,0.67528,0.67523,0.67523,108600004.0
2005-06-30 22:12:00,0.67528,0.67528,0.67524,0.67528,495399997.0
2005-06-30 22:13:00,0.67526,0.67527,0.67523,0.67527,94100002.0
2005-06-30 22:14:00,0.67538,0.67538,0.67528,0.67538,176799997.0
2005-06-30 22:15:00,0.67538,0.67538,0.67528,0.67534,558999995.0
2005-06-30 22:16:00,0.67537,0.67538,0.67528,0.67529,527100002.0
2005-06-30 22:17:00,0.67532,0.67533,0.67522,0.67523,125799997.0
2005-06-30 22:18:00,0.67527,0.67529,0.67527,0.67529,52199998.0
2005-06-30 22:19:00,0.6753,0.6753,0.67525,0.67527,172100004.0
2005-06-30 22:20:00,0.67528,0.67528,0.67525,0.67528,49400000.0
2005-06-30 22:21:00,0.67528,0.67534,0.67525,0.67525,321100005.0
2005-06-30 22:22:00,0.67552,0.67565,0.6753,0.67565,385199999.0
2005-06-30 22:23:00,0.67527,0.67538,0.67522,0.67522,415500000.0
2005-06-30 22:24:00,0.67525,0.6753,0.67522,0.67527,326700002.0
2005-06-30 22:25:00,0.67525,0.6753,0.67525,0.6753,199799999.0
2005-06-30 22:26:00,0.67523,0.67534,0.67523,0.67528,444100002.0
2005-06-30 22:27:00,0.67525,0.6753,0.67525,0.6753,51000000.0
2005-06-30 22:28:00,0.67529,0.67532,0.67525,0.67528,108400002.0
2005-06-30 22:29:00,0.67534,0.67534,0.67525,0.67525,398399993.0
2005-06-30 22:30:00,0.6753,0.67538,0.6753,0.67536,80300002.0
2005-06-30 22:31:00,0.67542,0.67544,0.67532,0.67541,117400000.0
2005-06-30 22:32:00,0.67544,0.67552,0.67542,0.67548,184099996.0
2005-06-30 22:33:00,0.67549,0.67553,0.67549,0.67549,136500001.0
2005-06-30 22:34:00,0.67548,0.67548,0.67545,0.67545,299999998.0
2005-06-30 22:35:00,0.67545,0.67548,0.6754,0.67548,286299999.0
2005-06-30 22:36:00,0.6755,0.67552,0.67548,0.6755,151500001.0
2005-06-30 22:37:00,0.6755,0.6755,0.67545,0.67545,314600001.0
2005-06-30 22:38:00,0.6755,0.67555,0.6755,0.67555,47400000.0
2005-06-30 22:39:00,0.67557,0.67558,0.67555,0.67557,294399997.0
2005-06-30 22:40:00,0.6756,0.67561,0.67556,0.6756,365700000.0
2005-06-30 22:41:00,0.67563,0.67574,0.67563,0.6757,327599987.0
2005-06-30 22:42:00,0.67563,0.67571,0.67563,0.67566,228899998.0
2005-06-30 22:43:00,0.67561,0.67561,0.67558,0.67558,4800000.0
2005-06-30 22:44:00,0.67556,0.67558,0.67556,0.67556,117400004.0
2005-06-30 22:45:00,0.67555,0.67555,0.67541,0.67548,154399996.0
2005-06-30 22:46:00,0.67551,0.67556,0.67551,0.67555,130899999.0
2005-06-30 22:47:00,0.67561,0.67569,0.6756,0.67565,173400001.0
2005-06-30 22:48:00,0.67562,0.67566,0.67556,0.67558,274699999.0
2005-06-30 22:49:00,0.67571,0.67571,0.67556,0.6756,196800000.0
2005-06-30 22:50:00,0.67563,0.67564,0.67557,0.67557,86300000.0
2005-06-30 22:51:00,0.67556,0.6756,0.6755,0.6756,70399999.0
2005-06-30 22:52:00,0.67558,0.67558,0.67547,0.67548,108700000.0
2005-06-30 22:53:00,0.67553,0.67556,0.67548,0.67549,147900000.0
2005-06-30 22:54:00,0.67548,0.67555,0.67544,0.67544,190700000.0
2005-06-30 22:55:00,0.67544,0.67547,0.67542,0.67542,48600000.0
2005-06-30 22:56:00,0.67543,0.67553,0.67538,0.67551,111400002.0
2005-06-30 22:57:00,0.67545,0.6755,0.67541,0.6755,240299999.0
2005-06-30 22:58:00,0.67553,0.67558,0.67548,0.67555,398199997.0
2005-06-30 22:59:00,0.67555,0.67561,0.67542,0.67542,352299993.0
2005-06-30 23:00:00,0.6756,0.67591,0.67547,0.67557,81999999.0
2005-06-30 23:01:00,0.67588,0.67589,0.67558,0.6758,163700004.0
2005-06-30 23:02:00,0.67539,0.67584,0.67538,0.67584,160800001.0
2005-06-30 23:03:00,0.67573,0.67586,0.67554,0.67586,201899999.0
2005-06-30 23:04:00,0.67591,0.67591,0.67555,0.6757,194300000.0
2005-06-30 23:05:00,0.67565,0.67586,0.67557,0.6758,81199999.0
2005-06-30 23:06:00,0.67568,0.67592,0.67558,0.67588,171800001.0
2005-06-30 23:07:00,0.67587,0.67595,0.67563,0.67564,48400000.0
2005-06-30 23:08:00,0.67556,0.67595,0.67556,0.67587,97600000.0
2005-06-30 23:09:00,0.67592,0.67598,0.67525,0.67542,194999997.0
2005-06-30 23:10:00,0.6751,0.67616,0.6751,0.67554,159699999.0
2005-06-30 23:11:00,0.67541,0.67592,0.67527,0.67531,201000002.0
2005-06-30 23:12:00,0.67492,0.67565,0.6749,0.67526,189899999.0
2005-06-30 23:13:00,0.67527,0.67548,0.67522,0.67548,170800001.0
2005-06-30 23:14:00,0.67531,0.67567,0.67531,0.67563,109899997.0
2005-06-30 23:15:00,0.67538,0.67555,0.67532,0.67543,122200001.0
2005-06-30 23:16:00,0.67508,0.67565,0.67508,0.67561,225399999.0
2005-06-30 23:17:00,0.67561,0.67565,0.67536,0.67554,160200000.0
2005-06-30 23:18:00,0.6752,0.67576,0.6752,0.6756,177399998.0
2005-06-30 23:19:00,0.67565,0.67571,0.67549,0.67569,127700000.0
2005-06-30 23:20:00,0.67543,0.67558,0.67537,0.67549,62900001.0
2005-06-30 23:21:00,0.67542,0.67554,0.67531,0.67531,114100001.0
2005-06-30 23:22:00,0.6752,0.67553,0.67519,0.67543,230700002.0
2005-06-30 23:23:00,0.67552,0.6756,0.67531,0.67541,255299995.0
2005-06-30 23:24:00,0.67533,0.67565,0.67517,0.67565,140699997.0
2005-06-30 23:25:00,0.6756,0.67571,0.67544,0.6756,290300005.0
2005-06-30 23:26:00,0.67549,0.67549,0.67529,0.6753,190900000.0
2005-06-30 23:27:00,0.67521,0.67521,0.67518,0.67518,24700000.0
2005-06-30 23:28:00,0.67522,0.67522,0.67521,0.67521,18100000.0
2005-06-30 23:29:00,0.67523,0.67528,0.6752,0.6752,168800004.0
2005-06-30 23:30:00,0.67523,0.67531,0.6752,0.67523,132700004.0
2005-06-30 23:31:00,0.67525,0.67528,0.6752,0.67525,84099999.0
2005-06-30 23:32:00,0.67527,0.67527,0.67522,0.67525,77500001.0
2005-06-30 23:33:00,0.6753,0.67536,0.6753,0.67532,162499999.0
2005-06-30 23:34:00,0.67528,0.67532,0.67521,0.67525,58200000.0
2005-06-30 23:35:00,0.67525,0.6753,0.67523,0.6753,124999998.0
2005-06-30 23:36:00,0.67522,0.67531,0.67521,0.67528,236800000.0
2005-06-30 23:37:00,0.67532,0.67532,0.67522,0.67529,121500000.0
2005-06-30 23:38:00,0.67527,0.67542,0.67527,0.67541,167600000.0
2005-06-30 23:39:00,0.67538,0.67538,0.67524,0.6753,159800001.0
2005-06-30 23:40:00,0.67526,0.67531,0.67524,0.67531,182199999.0
2005-06-30 23:41:00,0.67533,0.67533,0.67518,0.67518,79000003.0
2005-06-30 23:42:00,0.67524,0.67526,0.67524,0.67526,5500000.0
2005-06-30 23:43:00,0.67533,0.67533,0.67522,0.67522,77399999.0
2005-06-30 23:44:00,0.6752,0.67521,0.67517,0.67521,63900000.0
2005-06-30 23:45:00,0.67524,0.67532,0.67524,0.67532,67100002.0
2005-06-30 23:46:00,0.67533,0.67533,0.67518,0.67523,132999998.0
2005-06-30 23:47:00,0.67527,0.67527,0.67526,0.67526,71000002.0
2005-06-30 23:48:00,0.67528,0.6753,0.67523,0.67526,131099996.0
2005-06-30 23:49:00,0.67531,0.67537,0.67531,0.67537,51000000.0
2005-06-30 23:50:00,0.67542,0.67542,0.67536,0.67538,119600001.0
2005-06-30 23:51:00,0.67535,0.67535,0.6753,0.6753,220699996.0
2005-06-30 23:52:00,0.67578,0.67578,0.67541,0.67569,158199998.0
2005-06-30 23:53:00,0.67532,0.6754,0.67532,0.67532,40100001.0
2005-06-30 23:54:00,0.67536,0.67536,0.67525,0.67525,158500001.0
2005-06-30 23:55:00,0.67547,0.67563,0.67536,0.67542,149099997.0
2005-06-30 23:56:00,0.67529,0.67535,0.67526,0.67532,88799999.0
2005-06-30 23:57:00,0.67535,0.67538,0.67532,0.67532,271500004.0
2005-06-30 23:58:00,0.67528,0.67528,0.67483,0.67514,88699999.0
2005-06-30 23:59:00,0.67509,0.67509,0.67502,0.67502,66200002.0
2005-07-01 00:00:00,0.67495,0.67507,0.67495,0.675,163500002.0
2005-07-01 00:01:00,0.67507,0.67512,0.67506,0.67512,160699998.0
2005-07-01 00:02:00,0.67519,0.67519,0.67513,0.67515,203299998.0
2005-07-01 00:03:00,0.67515,0.67515,0.67515,0.67515,39800000.0
2005-07-01 00:04:00,0.67515,0.67515,0.67515,0.67515,800000.0
2005-07-01 00:05:00,0.67513,0.67516,0.67513,0.67516,146200002.0
2005-07-01 00:06:00,0.67513,0.67518,0.67512,0.67518,114200000.0
2005-07-01 00:07:00,0.67512,0.67515,0.6751,0.6751,127000002.0
2005-07-01 00:08:00,0.6751,0.67511,0.67501,0.67502,178199999.0
2005-07-01 00:09:00,0.67505,0.67505,0.67502,0.67502,147499997.0
2005-07-01 00:10:00,0.67505,0.67505,0.675,0.675,240299994.0
2005-07-01 00:11:00,0.67505,0.67505,0.67498,0.67498,106099996.0
2005-07-01 00:12:00,0.675,0.675,0.675,0.675,4000000.0
2005-07-01 00:13:00,0.67501,0.67502,0.675,0.67502,77600001.0
2005-07-01 00:14:00,0.67501,0.67502,0.67496,0.67496,164399999.0
2005-07-01 00:15:00,0.67498,0.6752,0.67496,0.6752,130400000.0
2005-07-01 00:16:00,0.67523,0.67525,0.67521,0.67522,173900000.0
2005-07-01 00:17:00,0.67521,0.67525,0.67514,0.67514,102900002.0
2005-07-01 00:18:00,0.67512,0.67518,0.67512,0.67518,140799998.0
2005-07-01 00:19:00,0.67518,0.67518,0.67512,0.67512,84700001.0
2005-07-01 00:20:00,0.67511,0.67514,0.67511,0.67512,108599998.0
2005-07-01 00:21:00,0.67502,0.67511,0.67502,0.67507,99800001.0
2005-07-01 00:22:00,0.67506,0.67506,0.67499,0.67506,60399999.0
2005-07-01 00:23:00,0.67502,0.67502,0.67495,0.67498,180900001.0
2005-07-01 00:24:00,0.675,0.675,0.67495,0.675,120300000.0
2005-07-01 00:25:00,0.67502,0.67502,0.67497,0.67497,66400003.0
2005-07-01 00:26:00,0.67511,0.67515,0.6751,0.67515,127600000.0
2005-07-01 00:27:00,0.67517,0.67517,0.67505,0.67512,66800000.0
2005-07-01 00:28:00,0.67514,0.67514,0.67508,0.67508,131999999.0
2005-07-01 00:29:00,0.6751,0.6751,0.67502,0.67502,77100001.0
2005-07-01 00:30:00,0.6751,0.6751,0.67505,0.67508,109999998.0
2005-07-01 00:31:00,0.6751,0.67513,0.6751,0.67513,38299999.0
2005-07-01 00:32:00,0.67514,0.67516,0.67511,0.67516,70399999.0
2005-07-01 00:33:00,0.67509,0.67518,0.67509,0.67518,196099998.0
2005-07-01 00:34:00,0.67515,0.67528,0.67515,0.67528,232999997.0
2005-07-01 00:35:00,0.67522,0.67522,0.67514,0.67522,124500001.0
2005-07-01 00:36:00,0.6752,0.67521,0.67512,0.67515,190200001.0
2005-07-01 00:37:00,0.67516,0.67516,0.67511,0.67511,103399997.0
2005-07-01 00:38:00,0.67514,0.67523,0.67514,0.67517,137899998.0
2005-07-01 00:39:00,0.6751,0.67515,0.6751,0.67515,90799999.0
2005-07-01 00:40:00,0.67515,0.67515,0.67508,0.6751,149399996.0
2005-07-01 00:41:00,0.6751,0.67524,0.6751,0.67515,154899997.0
2005-07-01 00:42:00,0.67512,0.67516,0.67499,0.6751,182199996.0
2005-07-01 00:43:00,0.67504,0.67506,0.67504,0.67506,64000000.0
2005-07-01 00:44:00,0.6751,0.6751,0.67497,0.67506,206699999.0
2005-07-01 00:45:00,0.67506,0.67509,0.67505,0.67509,71300000.0
2005-07-01 00:46:00,0.67514,0.67514,0.67503,0.67503,233899998.0
2005-07-01 00:47:00,0.67505,0.67513,0.67505,0.67513,66899998.0
2005-07-01 00:48:00,0.67513,0.67515,0.67512,0.67515,109200002.0
2005-07-01 00:49:00,0.67518,0.67518,0.6751,0.6751,155000002.0
2005-07-01 00:50:00,0.67513,0.67513,0.67502,0.67502,58199998.0
2005-07-01 00:51:00,0.67507,0.67511,0.67499,0.67511,125300001.0
2005-07-01 00:52:00,0.67508,0.6751,0.67505,0.67505,90999998.0
2005-07-01 00:53:00,0.67513,0.67513,0.67505,0.67505,179500002.0
2005-07-01 00:54:00,0.67507,0.67507,0.67503,0.67503,131300000.0
2005-07-01 00:55:00,0.67506,0.67509,0.67503,0.67503,163900005.0
2005-07-01 00:56:00,0.67502,0.6751,0.67502,0.67507,67200002.0
2005-07-01 00:57:00,0.67507,0.6751,0.67505,0.67508,144100001.0
2005-07-01 00:58:00,0.67505,0.67507,0.67505,0.67507,14600000.0
2005-07-01 00:59:00,0.67529,0.67544,0.67512,0.67512,94900001.0
2005-07-01 01:00:00,0.67495,0.67495,0.67492,0.67492,27000000.0
2005-07-01 01:01:00,0.67489,0.67496,0.67488,0.67488,60600001.0
2005-07-01 01:02:00,0.67483,0.67491,0.6748,0.67482,220200000.0
2005-07-01 01:03:00,0.67482,0.67492,0.67482,0.67485,119500003.0
2005-07-01 01:04:00,0.67485,0.67485,0.67474,0.67477,128999999.0
2005-07-01 01:05:00,0.67475,0.67477,0.67473,0.67476,100499999.0
2005-07-01 01:06:00,0.67475,0.6748,0.67473,0.6748,156299997.0
2005-07-01 01:07:00,0.67479,0.67484,0.67461,0.67467,280799998.0
2005-07-01 01:08:00,0.67453,0.67478,0.67447,0.67474,131600002.0
2005-07-01 01:09:00,0.67473,0.67473,0.67462,0.67468,165700001.0
2005-07-01 01:10:00,0.6747,0.67476,0.67464,0.67476,235599995.0
2005-07-01 01:11:00,0.67478,0.67483,0.67477,0.6748,125800000.0
2005-07-01 01:12:00,0.67477,0.67477,0.67472,0.67473,212600001.0
2005-07-01 01:13:00,0.67473,0.67478,0.67473,0.67478,173699998.0
2005-07-01 01:14:00,0.67482,0.67495,0.67482,0.67488,212899996.0
2005-07-01 01:15:00,0.67483,0.67498,0.67481,0.67498,72600001.0
2005-07-01 01:16:00,0.67496,0.67502,0.6749,0.6749,106800002.0
2005-07-01 01:17:00,0.67483,0.67488,0.67474,0.67488,181300004.0
2005-07-01 01:18:00,0.67485,0.67493,0.67485,0.67493,58200000.0
2005-07-01 01:19:00,0.67493,0.67494,0.67489,0.67494,136700000.0
2005-07-01 01:20:00,0.67495,0.67495,0.6749,0.67495,113400000.0
2005-07-01 01:21:00,0.67494,0.67503,0.67494,0.67503,127999999.0
2005-07-01 01:22:00,0.6749,0.67504,0.6749,0.675,57200001.0
2005-07-01 01:23:00,0.67502,0.67502,0.675,0.675,38200001.0
2005-07-01 01:24:00,0.675,0.67503,0.67497,0.675,83800000.0
2005-07-01 01:25:00,0.675,0.675,0.67495,0.67495,109600000.0
2005-07-01 01:26:00,0.67495,0.67495,0.6749,0.6749,38999999.0
2005-07-01 01:27:00,0.67497,0.67498,0.67492,0.67495,211400001.0
2005-07-01 01:28:00,0.67501,0.67503,0.67495,0.67501,38699999.0
2005-07-01 01:29:00,0.67505,0.67508,0.67502,0.67508,73400002.0
2005-07-01 01:30:00,0.67502,0.6751,0.675,0.675,138399999.0
2005-07-01 01:31:00,0.67489,0.67496,0.67477,0.67477,104299999.0
2005-07-01 01:32:00,0.67478,0.67478,0.67478,0.67478,7200000.0
2005-07-01 01:33:00,0.67473,0.67473,0.67461,0.67462,178100001.0
2005-07-01 01:34:00,0.67469,0.67479,0.67469,0.67474,87100002.0
2005-07-01 01:35:00,0.67469,0.67482,0.67469,0.67475,180199997.0
2005-07-01 01:36:00,0.67477,0.67481,0.67474,0.67476,135800002.0
2005-07-01 01:37:00,0.6748,0.6748,0.67477,0.6748,115099999.0
2005-07-01 01:38:00,0.67477,0.67481,0.67469,0.6748,201700000.0
2005-07-01 01:39:00,0.67489,0.67498,0.67489,0.67498,141600000.0
2005-07-01 01:40:00,0.67497,0.67512,0.67497,0.67512,187099996.0
2005-07-01 01:41:00,0.67509,0.67509,0.67485,0.67485,222200000.0
2005-07-01 01:42:00,0.67487,0.67506,0.67487,0.67505,87600000.0
2005-07-01 01:43:00,0.67509,0.67514,0.67505,0.67511,142900000.0
2005-07-01 01:44:00,0.67515,0.67515,0.6751,0.67512,149300001.0
2005-07-01 01:45:00,0.67515,0.67518,0.6751,0.67515,90099999.0
2005-07-01 01:46:00,0.67513,0.67513,0.67505,0.67505,198400000.0
2005-07-01 01:47:00,0.67507,0.67512,0.67507,0.67512,149800003.0
2005-07-01 01:48:00,0.67507,0.67508,0.67501,0.67502,223300001.0
2005-07-01 01:49:00,0.675,0.67505,0.675,0.67505,116700003.0
2005-07-01 01:50:00,0.67505,0.67511,0.67502,0.67502,109800000.0
2005-07-01 01:51:00,0.67499,0.67512,0.67499,0.67508,159400003.0
2005-07-01 01:52:00,0.67508,0.67508,0.67502,0.67502,83700001.0
2005-07-01 01:53:00,0.67499,0.67504,0.67497,0.67497,221799999.0
2005-07-01 01:54:00,0.67492,0.67501,0.67487,0.67494,122199999.0
2005-07-01 01:55:00,0.67492,0.67493,0.67488,0.67492,112599996.0
2005-07-01 01:56:00,0.67494,0.67506,0.67494,0.67503,173100002.0
2005-07-01 01:57:00,0.675,0.67507,0.67499,0.67505,159600002.0
2005-07-01 01:58:00,0.67507,0.67525,0.67503,0.67503,181700004.0
2005-07-01 01:59:00,0.67505,0.67515,0.67505,0.67512,136299998.0
2005-07-01 02:00:00,0.67504,0.67507,0.67498,0.67498,118200002.0
2005-07-01 02:01:00,0.67504,0.67517,0.675,0.67507,166100002.0
2005-07-01 02:02:00,0.67519,0.67523,0.6751,0.67522,204400004.0
2005-07-01 02:03:00,0.67521,0.67523,0.67517,0.67521,128799998.0
2005-07-01 02:04:00,0.67521,0.67527,0.67515,0.67527,155700001.0
2005-07-01 02:05:00,0.67529,0.67529,0.6752,0.67526,109800000.0
2005-07-01 02:06:00,0.6752,0.67524,0.67513,0.67518,185699998.0
2005-07-01 02:07:00,0.67522,0.67527,0.67519,0.67522,193100005.0
2005-07-01 02:08:00,0.67521,0.67521,0.67511,0.67511,77099999.0
2005-07-01 02:09:00,0.67518,0.67518,0.67511,0.67512,222700004.0
2005-07-01 02:10:00,0.67516,0.67519,0.67511,0.67513,130600000.0
2005-07-01 02:11:00,0.67514,0.67514,0.67511,0.67514,129200000.0
2005-07-01 02:12:00,0.6751,0.67519,0.67509,0.67519,127799998.0
2005-07-01 02:13:00,0.67522,0.67529,0.67513,0.67527,117199998.0
2005-07-01 02:14:00,0.67529,0.67529,0.67522,0.67522,77400000.0
2005-07-01 02:15:00,0.67516,0.67526,0.67512,0.67522,167500002.0
2005-07-01 02:16:00,0.67525,0.67537,0.67525,0.67537,173099998.0
2005-07-01 02:17:00,0.6753,0.6753,0.67525,0.6753,165100002.0
2005-07-01 02:18:00,0.67536,0.6754,0.67522,0.67522,103000003.0
2005-07-01 02:19:00,0.67528,0.67533,0.67528,0.67528,130100001.0
2005-07-01 02:20:00,0.67528,0.67541,0.67525,0.67525,142800004.0
2005-07-01 02:21:00,0.67519,0.67523,0.67514,0.67514,111199999.0
2005-07-01 02:22:00,0.67516,0.67532,0.67516,0.67532,137700000.0
2005-07-01 02:23:00,0.67533,0.67537,0.67521,0.6753,147700000.0
2005-07-01 02:24:00,0.67534,0.67538,0.67529,0.67536,53499999.0
2005-07-01 02:25:00,0.67536,0.67537,0.67525,0.67537,92899997.0
2005-07-01 02:26:00,0.67537,0.67537,0.67525,0.67525,60800000.0
2005-07-01 02:27:00,0.6752,0.67531,0.6752,0.67522,106800001.0
2005-07-01 02:28:00,0.67522,0.67525,0.67516,0.67516,152999998.0
2005-07-01 02:29:00,0.67514,0.67514,0.67489,0.67489,87599998.0
2005-07-01 02:30:00,0.67481,0.67507,0.6748,0.67506,125999999.0
2005-07-01 02:31:00,0.67508,0.6752,0.67508,0.6752,137299998.0
2005-07-01 02:32:00,0.67523,0.67523,0.67511,0.67512,126200000.0
2005-07-01 02:33:00,0.67517,0.67517,0.67509,0.67517,171000000.0
2005-07-01 02:34:00,0.67518,0.67519,0.67517,0.67519,109300000.0
2005-07-01 02:35:00,0.67522,0.67523,0.67522,0.67523,34500000.0
2005-07-01 02:36:00,0.67524,0.67529,0.67522,0.67528,113900002.0
2005-07-01 02:37:00,0.67526,0.67529,0.67522,0.67522,158100002.0
2005-07-01 02:38:00,0.67525,0.67531,0.67525,0.67529,167199997.0
2005-07-01 02:39:00,0.67533,0.67533,0.67521,0.67525,117100000.0
2005-07-01 02:40:00,0.67529,0.67529,0.67523,0.67529,115900001.0
2005-07-01 02:41:00,0.67525,0.67531,0.67523,0.6753,149899997.0
2005-07-01 02:42:00,0.67524,0.67527,0.67523,0.67527,62999999.0
2005-07-01 02:43:00,0.67526,0.67526,0.67517,0.67517,17600000.0
2005-07-01 02:44:00,0.67518,0.67524,0.67518,0.6752,198299998.0
2005-07-01 02:45:00,0.67516,0.67521,0.67516,0.67521,137300001.0
2005-07-01 02:46:00,0.6752,0.67525,0.6752,0.67522,116699998.0
2005-07-01 02:47:00,0.6752,0.6752,0.67519,0.67519,68300001.0
2005-07-01 02:48:00,0.67517,0.67518,0.67515,0.67515,5700000.0
2005-07-01 02:49:00,0.6752,0.6752,0.67518,0.67518,99599998.0
2005-07-01 02:50:00,0.67522,0.67526,0.67516,0.67517,184700001.0
2005-07-01 02:51:00,0.67514,0.67516,0.67512,0.67514,50900001.0
2005-07-01 02:52:00,0.67513,0.67515,0.6751,0.67515,109600002.0
2005-07-01 02:53:00,0.67515,0.67515,0.6751,0.67515,133200000.0
2005-07-01 02:54:00,0.67515,0.6752,0.67514,0.67514,145600002.0
2005-07-01 02:55:00,0.67512,0.67518,0.67512,0.67518,85799999.0
2005-07-01 02:56:00,0.67512,0.67512,0.67495,0.675,97899998.0
2005-07-01 02:57:00,0.67505,0.67514,0.67505,0.67514,20200000.0
2005-07-01 02:58:00,0.67517,0.67519,0.67513,0.67514,222399996.0
2005-07-01 02:59:00,0.67501,0.67501,0.67483,0.67483,96100003.0
2005-07-01 03:00:00,0.67481,0.67481,0.67477,0.67477,14600000.0
2005-07-01 03:01:00,0.67473,0.67477,0.6747,0.67472,112399998.0
2005-07-01 03:02:00,0.67472,0.67473,0.67472,0.67473,18300000.0
2005-07-01 03:03:00,0.67473,0.6748,0.67473,0.6748,120399996.0
2005-07-01 03:04:00,0.67484,0.67485,0.6747,0.6747,120300000.0
2005-07-01 03:05:00,0.67476,0.67485,0.67476,0.67478,165000003.0
2005-07-01 03:06:00,0.6748,0.6748,0.67469,0.67476,78899999.0
2005-07-01 03:07:00,0.67466,0.67472,0.67466,0.6747,183299995.0
2005-07-01 03:08:00,0.67462,0.67462,0.6745,0.6745,72399999.0
2005-07-01 03:09:00,0.67445,0.67445,0.6744,0.6744,111600002.0
2005-07-01 03:10:00,0.67449,0.67456,0.67449,0.67453,74099999.0
2005-07-01 03:11:00,0.67455,0.67463,0.67455,0.67461,102400003.0
2005-07-01 03:12:00,0.67465,0.67465,0.67458,0.67458,110600001.0
2005-07-01 03:13:00,0.67456,0.67457,0.67456,0.67457,66400001.0
2005-07-01 03:14:00,0.67478,0.67479,0.67448,0.67456,148100004.0
2005-07-01 03:15:00,0.67455,0.67455,0.6745,0.6745,43300001.0
2005-07-01 03:16:00,0.67456,0.67458,0.67451,0.67451,106700001.0
2005-07-01 03:17:00,0.67455,0.67461,0.67453,0.67461,73400000.0
2005-07-01 03:18:00,0.67464,0.67465,0.67459,0.67463,86099998.0
2005-07-01 03:19:00,0.67463,0.67469,0.67463,0.67466,152700003.0
2005-07-01 03:20:00,0.67463,0.67463,0.67457,0.67457,31899999.0
2005-07-01 03:21:00,0.67454,0.67464,0.67454,0.67463,130600002.0
2005-07-01 03:22:00,0.67463,0.67463,0.67459,0.67459,44600001.0
2005-07-01 03:23:00,0.67457,0.67464,0.67456,0.6746,268100000.0
2005-07-01 03:24:00,0.67464,0.67468,0.67456,0.67463,98099999.0
2005-07-01 03:25:00,0.67463,0.67469,0.67463,0.67463,122000000.0
2005-07-01 03:26:00,0.67452,0.67452,0.67446,0.67446,25500000.0
2005-07-01 03:27:00,0.67446,0.67446,0.67439,0.67444,177100000.0
2005-07-01 03:28:00,0.67444,0.67456,0.67444,0.67455,128200004.0
2005-07-01 03:29:00,0.67459,0.67472,0.67454,0.67454,151699999.0
2005-07-01 03:30:00,0.67459,0.67464,0.67459,0.67464,52700001.0
2005-07-01 03:31:00,0.67479,0.67489,0.67478,0.67478,122299995.0
2005-07-01 03:32:00,0.6747,0.67484,0.67469,0.67474,232900000.0
2005-07-01 03:33:00,0.67464,0.67489,0.67461,0.67489,84100000.0
2005-07-01 03:34:00,0.67497,0.67503,0.67488,0.67503,204400008.0
2005-07-01 03:35:00,0.67497,0.67497,0.67487,0.67494,94099999.0
2005-07-01 03:36:00,0.67495,0.67495,0.67493,0.67493,67799999.0
2005-07-01 03:37:00,0.67497,0.67504,0.67497,0.67502,166000002.0
2005-07-01 03:38:00,0.67503,0.67504,0.67498,0.67503,98399999.0
2005-07-01 03:39:00,0.6751,0.67512,0.67505,0.67512,199699998.0
2005-07-01 03:40:00,0.67508,0.6751,0.67503,0.67503,101600001.0
2005-07-01 03:41:00,0.67504,0.6751,0.67504,0.67505,65200001.0
2005-07-01 03:42:00,0.67513,0.67541,0.67513,0.67517,112899999.0
2005-07-01 03:43:00,0.67508,0.67512,0.67508,0.67511,197400001.0
2005-07-01 03:44:00,0.67509,0.6751,0.67509,0.6751,75200001.0
2005-07-01 03:45:00,0.6751,0.6751,0.67502,0.67505,129400002.0
2005-07-01 03:46:00,0.67507,0.67525,0.67507,0.67513,93500000.0
2005-07-01 03:47:00,0.67504,0.67506,0.67503,0.67505,90299999.0
2005-07-01 03:48:00,0.67507,0.67513,0.67507,0.67513,26300000.0
2005-07-01 03:49:00,0.6751,0.6751,0.67502,0.67503,134299999.0
2005-07-01 03:50:00,0.67501,0.67507,0.67501,0.67507,141200001.0
2005-07-01 03:51:00,0.67512,0.67513,0.67505,0.67507,182900004.0
2005-07-01 03:52:00,0.6751,0.6751,0.67508,0.67508,67200001.0
2005-07-01 03:53:00,0.67511,0.67511,0.67504,0.67507,52700000.0
2005-07-01 03:54:00,0.67512,0.67512,0.67508,0.6751,99000003.0
2005-07-01 03:55:00,0.67508,0.6751,0.67508,0.67508,96899998.0
2005-07-01 03:56:00,0.67513,0.67513,0.67509,0.67509,103899997.0
2005-07-01 03:57:00,0.67516,0.67516,0.67515,0.67515,25300001.0
2005-07-01 03:58:00,0.67508,0.67515,0.67508,0.67512,127500003.0
2005-07-01 03:59:00,0.67513,0.67513,0.67502,0.67507,78800002.0
2005-07-01 04:00:00,0.6751,0.67516,0.67503,0.67508,136500000.0
2005-07-01 04:01:00,0.67505,0.67508,0.67505,0.67507,143400003.0
2005-07-01 04:02:00,0.67503,0.67505,0.675,0.67502,266100001.0
2005-07-01 04:03:00,0.67507,0.67507,0.67502,0.67503,56100000.0
2005-07-01 04:04:00,0.67505,0.67505,0.67502,0.67503,146799998.0
2005-07-01 04:05:00,0.67504,0.67509,0.67502,0.67505,133300000.0
2005-07-01 04:06:00,0.67503,0.67503,0.67503,0.67503,4800000.0
2005-07-01 04:07:00,0.67507,0.67508,0.67507,0.67508,18800000.0
2005-07-01 04:08:00,0.6751,0.6751,0.67507,0.67507,7200000.0
2005-07-01 04:09:00,0.67502,0.67502,0.67497,0.67498,59300000.0
2005-07-01 04:10:00,0.67502,0.67506,0.67494,0.67494,94800002.0
2005-07-01 04:11:00,0.67497,0.67505,0.67495,0.67495,164499999.0
2005-07-01 04:12:00,0.675,0.67504,0.67497,0.67504,66299998.0
2005-07-01 04:13:00,0.675,0.67502,0.675,0.67502,74400002.0
2005-07-01 04:14:00,0.67498,0.67505,0.67493,0.67495,102899998.0
2005-07-01 04:15:00,0.67493,0.67496,0.6749,0.67494,121899997.0
2005-07-01 04:16:00,0.67492,0.67497,0.67491,0.67492,117900001.0
2005-07-01 04:17:00,0.67491,0.67491,0.67489,0.67489,71699998.0
2005-07-01 04:18:00,0.67497,0.67508,0.67494,0.67494,146799998.0
2005-07-01 04:19:00,0.67488,0.67496,0.67488,0.67492,146899998.0
2005-07-01 04:20:00,0.67492,0.67498,0.67492,0.67496,117499999.0
2005-07-01 04:21:00,0.67496,0.67497,0.67496,0.67497,47800002.0
2005-07-01 04:22:00,0.67493,0.67497,0.6749,0.6749,214200000.0
2005-07-01 04:23:00,0.67492,0.67517,0.67492,0.67517,221299997.0
2005-07-01 04:24:00,0.6749,0.67502,0.6749,0.67502,36000000.0
2005-07-01 04:25:00,0.67505,0.67505,0.67505,0.67505,94399997.0
2005-07-01 04:26:00,0.67498,0.67506,0.67498,0.67502,140900001.0
2005-07-01 04:27:00,0.67505,0.67505,0.67497,0.67505,82400002.0
2005-07-01 04:28:00,0.67493,0.67521,0.67492,0.6751,162700002.0
2005-07-01 04:29:00,0.675,0.67501,0.675,0.67501,14500000.0
2005-07-01 04:30:00,0.67502,0.67507,0.675,0.675,114000002.0
2005-07-01 04:31:00,0.675,0.67504,0.67499,0.67503,138200002.0
2005-07-01 04:32:00,0.67498,0.67498,0.67494,0.67494,109100002.0
2005-07-01 04:33:00,0.67492,0.67492,0.67488,0.67488,30299999.0
2005-07-01 04:34:00,0.67484,0.67489,0.67484,0.67484,82200001.0
2005-07-01 04:35:00,0.67487,0.67487,0.67485,0.67485,56100001.0
2005-07-01 04:36:00,0.67489,0.67491,0.67483,0.67491,38200000.0
2005-07-01 04:37:00,0.67484,0.67488,0.67484,0.67487,146600003.0
2005-07-01 04:38:00,0.67485,0.67485,0.67482,0.67484,97999999.0
2005-07-01 04:39:00,0.6748,0.67486,0.67476,0.6748,166200000.0
2005-07-01 04:40:00,0.67483,0.67483,0.6748,0.6748,86799999.0
2005-07-01 04:41:00,0.67482,0.67482,0.6748,0.67482,28000000.0
2005-07-01 04:42:00,0.67504,0.67507,0.67478,0.67507,250599998.0
2005-07-01 04:43:00,0.67485,0.67488,0.67483,0.67483,137599998.0
2005-07-01 04:44:00,0.6748,0.67488,0.6748,0.67487,124500002.0
2005-07-01 04:45:00,0.6748,0.67488,0.6748,0.67483,93599999.0
2005-07-01 04:46:00,0.67478,0.67484,0.67478,0.67484,28800000.0
2005-07-01 04:47:00,0.67485,0.67485,0.67482,0.67485,141100001.0
2005-07-01 04:48:00,0.67485,0.67485,0.67482,0.67482,35700001.0
2005-07-01 04:49:00,0.67482,0.67485,0.6748,0.67485,149500002.0
2005-07-01 04:50:00,0.67483,0.67483,0.67476,0.67477,96800000.0
2005-07-01 04:51:00,0.67477,0.67477,0.67477,0.67477,10200000.0
2005-07-01 04:52:00,0.67477,0.6748,0.67477,0.6748,95799999.0
2005-07-01 04:53:00,0.6748,0.67483,0.67475,0.6748,146100006.0
2005-07-01 04:54:00,0.6748,0.6748,0.6748,0.6748,29500001.0
2005-07-01 04:55:00,0.67478,0.67485,0.67478,0.67481,136200003.0
2005-07-01 04:56:00,0.67477,0.67486,0.67477,0.67486,106900004.0
2005-07-01 04:57:00,0.67482,0.67487,0.67481,0.67487,91899998.0
2005-07-01 04:58:00,0.67483,0.67484,0.67479,0.67481,89299999.0
2005-07-01 04:59:00,0.67478,0.67481,0.67478,0.6748,33499999.0
2005-07-01 05:00:00,0.6748,0.67483,0.6748,0.67483,108400000.0
2005-07-01 05:01:00,0.6748,0.67488,0.6748,0.67483,143899996.0
2005-07-01 05:02:00,0.67485,0.67486,0.67485,0.67486,79000000.0
2005-07-01 05:03:00,0.67494,0.67494,0.67488,0.67488,137900002.0
2005-07-01 05:04:00,0.67485,0.67488,0.67485,0.67488,67700002.0
2005-07-01 05:05:00,0.67485,0.6749,0.67483,0.6749,145899999.0
2005-07-01 05:06:00,0.67492,0.67492,0.67491,0.67491,27100001.0
2005-07-01 05:07:00,0.67492,0.67492,0.67492,0.67492,1600000.0
2005-07-01 05:08:00,0.67492,0.67493,0.67485,0.67485,39900000.0
2005-07-01 05:09:00,0.67484,0.67496,0.67484,0.67496,171899999.0
2005-07-01 05:10:00,0.6749,0.6749,0.6749,0.6749,27199999.0
2005-07-01 05:11:00,0.67489,0.67493,0.67485,0.67485,125900001.0
2005-07-01 05:12:00,0.6749,0.6749,0.67485,0.67485,35100000.0
2005-07-01 05:13:00,0.67487,0.67492,0.67484,0.67487,151399999.0
2005-07-01 05:14:00,0.67485,0.67485,0.67478,0.67483,201699998.0
2005-07-01 05:15:00,0.67485,0.67493,0.67485,0.67485,171500002.0
2005-07-01 05:16:00,0.67489,0.67493,0.67483,0.67493,161299998.0
2005-07-01 05:17:00,0.6749,0.67495,0.6749,0.67495,56900000.0
2005-07-01 05:18:00,0.67489,0.67495,0.67485,0.67485,85000003.0
2005-07-01 05:19:00,0.67486,0.67493,0.67486,0.6749,146500004.0
2005-07-01 05:20:00,0.67485,0.67494,0.67485,0.67491,48700001.0
2005-07-01 05:21:00,0.67492,0.67492,0.67488,0.67488,92499999.0
2005-07-01 05:22:00,0.67488,0.67488,0.67488,0.67488,29500000.0
2005-07-01 05:23:00,0.67487,0.67493,0.67487,0.67493,12800000.0
2005-07-01 05:24:00,0.67492,0.67492,0.67485,0.67485,140000003.0
2005-07-01 05:25:00,0.6749,0.6749,0.6749,0.6749,33700001.0
2005-07-01 05:26:00,0.67488,0.67492,0.67485,0.67485,98199999.0
2005-07-01 05:27:00,0.67486,0.67495,0.67486,0.67488,224200000.0
2005-07-01 05:28:00,0.67488,0.67492,0.67488,0.67488,200600006.0
2005-07-01 05:29:00,0.6749,0.6749,0.67488,0.67488,43100000.0
2005-07-01 05:30:00,0.67488,0.67494,0.67488,0.6749,85200000.0
2005-07-01 05:31:00,0.6749,0.67492,0.6749,0.67492,55799999.0
2005-07-01 05:32:00,0.67478,0.6752,0.67478,0.67503,300199999.0
2005-07-01 05:33:00,0.67492,0.67501,0.67492,0.67495,110399997.0
2005-07-01 05:34:00,0.675,0.67517,0.67494,0.67499,147099997.0
2005-07-01 05:35:00,0.67495,0.67499,0.67495,0.67499,63600000.0
2005-07-01 05:36:00,0.67498,0.67498,0.67498,0.67498,15900000.0
2005-07-01 05:37:00,0.67496,0.67497,0.6749,0.67493,149700002.0
2005-07-01 05:38:00,0.67495,0.675,0.67495,0.675,246399996.0
2005-07-01 05:39:00,0.67469,0.67474,0.67437,0.67474,102400004.0
2005-07-01 05:40:00,0.67488,0.67492,0.67478,0.67492,96700000.0
2005-07-01 05:41:00,0.67493,0.67494,0.6749,0.67494,39100000.0
2005-07-01 05:42:00,0.67492,0.67497,0.67491,0.67497,46600001.0
2005-07-01 05:43:00,0.67491,0.67493,0.67488,0.67488,91500001.0
2005-07-01 05:44:00,0.67473,0.67481,0.6744,0.67481,162099998.0
2005-07-01 05:45:00,0.67495,0.67505,0.67487,0.67487,114900001.0
2005-07-01 05:46:00,0.67495,0.67495,0.6749,0.6749,172699994.0
2005-07-01 05:47:00,0.67485,0.67492,0.67485,0.6749,168299998.0
2005-07-01 05:48:00,0.67488,0.6749,0.67486,0.67486,112500004.0
2005-07-01 05:49:00,0.67483,0.67483,0.67474,0.67478,84199999.0
2005-07-01 05:50:00,0.6749,0.67492,0.67482,0.67482,168499999.0
2005-07-01 05:51:00,0.67485,0.67485,0.67477,0.67485,82300001.0
2005-07-01 05:52:00,0.67483,0.67485,0.67478,0.67485,281600000.0
2005-07-01 05:53:00,0.67483,0.67485,0.67482,0.67482,31300000.0
2005-07-01 05:54:00,0.6748,0.67522,0.6748,0.67517,106500000.0
2005-07-01 05:55:00,0.67483,0.67492,0.67483,0.67487,175100003.0
2005-07-01 05:56:00,0.67488,0.67495,0.67488,0.67495,100499997.0
2005-07-01 05:57:00,0.6749,0.67496,0.6749,0.67494,61500000.0
2005-07-01 05:58:00,0.67485,0.67526,0.67479,0.67526,172900001.0
2005-07-01 05:59:00,0.67491,0.67494,0.67491,0.67494,54200001.0
2005-07-01 06:00:00,0.67497,0.67499,0.67494,0.67495,161499997.0
2005-07-01 06:01:00,0.67494,0.67494,0.67492,0.67494,68500001.0
2005-07-01 06:02:00,0.67499,0.67499,0.67489,0.67489,162299997.0
2005-07-01 06:03:00,0.67492,0.67495,0.67485,0.67486,173700001.0
2005-07-01 06:04:00,0.67485,0.67487,0.67485,0.67487,37500001.0
2005-07-01 06:05:00,0.67486,0.67492,0.67486,0.67488,75900002.0
2005-07-01 06:06:00,0.67485,0.6749,0.67485,0.67488,173800002.0
2005-07-01 06:07:00,0.67491,0.67494,0.67489,0.67492,156100004.0
2005-07-01 06:08:00,0.6749,0.6749,0.6749,0.6749,37700001.0
2005-07-01 06:09:00,0.67488,0.67488,0.67487,0.67487,56600002.0
2005-07-01 06:10:00,0.67485,0.67485,0.67485,0.67485,7900000.0
2005-07-01 06:11:00,0.67485,0.67485,0.67482,0.67482,39300000.0
2005-07-01 06:12:00,0.67483,0.67484,0.6747,0.67472,84699997.0
2005-07-01 06:13:00,0.67473,0.67486,0.6747,0.67472,205699997.0
2005-07-01 06:14:00,0.67473,0.67473,0.67465,0.6747,190400000.0
2005-07-01 06:15:00,0.67457,0.67464,0.67453,0.67453,154999995.0
2005-07-01 06:16:00,0.67448,0.67458,0.67448,0.67455,155500001.0
2005-07-01 06:17:00,0.67454,0.67454,0.6745,0.67453,166100000.0
2005-07-01 06:18:00,0.67452,0.67453,0.67443,0.67443,92900001.0
2005-07-01 06:19:00,0.67453,0.67453,0.6745,0.67452,81199999.0
2005-07-01 06:20:00,0.67448,0.67453,0.67448,0.67449,243899999.0
2005-07-01 06:21:00,0.6745,0.67453,0.67444,0.67453,164800000.0
2005-07-01 06:22:00,0.67456,0.67458,0.67451,0.67455,98299999.0
2005-07-01 06:23:00,0.67453,0.67453,0.67444,0.67447,112499998.0
2005-07-01 06:24:00,0.67448,0.6746,0.67448,0.67455,216900000.0
2005-07-01 06:25:00,0.67455,0.67461,0.67455,0.67458,27800000.0
2005-07-01 06:26:00,0.67458,0.67461,0.67454,0.67454,98199999.0
2005-07-01 06:27:00,0.67455,0.67455,0.6745,0.6745,155200000.0
2005-07-01 06:28:00,0.67455,0.67463,0.67455,0.67459,100900001.0
2005-07-01 06:29:00,0.67468,0.67475,0.67464,0.67472,104599999.0
2005-07-01 06:30:00,0.67468,0.67474,0.67465,0.67474,122799999.0
2005-07-01 06:31:00,0.67475,0.67481,0.67473,0.67476,109100002.0
2005-07-01 06:32:00,0.67473,0.67484,0.67466,0.67476,172299998.0
2005-07-01 06:33:00,0.67474,0.67474,0.6747,0.67474,216100000.0
2005-07-01 06:34:00,0.67473,0.67475,0.67473,0.67475,11700000.0
2005-07-01 06:35:00,0.67475,0.67475,0.67475,0.67475,6400000.0
2005-07-01 06:36:00,0.67492,0.67497,0.67475,0.67475,340600002.0
2005-07-01 06:37:00,0.67469,0.67469,0.67454,0.67458,122500002.0
2005-07-01 06:38:00,0.67454,0.67465,0.67454,0.67463,98600003.0
2005-07-01 06:39:00,0.67461,0.67461,0.67448,0.67448,57599998.0
2005-07-01 06:40:00,0.67458,0.67469,0.67457,0.67463,138800000.0
2005-07-01 06:41:00,0.67463,0.67463,0.67463,0.67463,49400000.0
2005-07-01 06:42:00,0.6746,0.6746,0.6746,0.6746,23900000.0
2005-07-01 06:43:00,0.67463,0.67467,0.67463,0.67465,186599999.0
2005-07-01 06:44:00,0.67464,0.67464,0.67454,0.67455,120400000.0
2005-07-01 06:45:00,0.6747,0.67477,0.67451,0.67451,155199998.0
2005-07-01 06:46:00,0.67455,0.67469,0.67455,0.67463,200799999.0
2005-07-01 06:47:00,0.67469,0.67472,0.67451,0.67469,218500001.0
2005-07-01 06:48:00,0.67475,0.67475,0.67462,0.67463,167800003.0
2005-07-01 06:49:00,0.67471,0.67479,0.67461,0.67473,187599999.0
2005-07-01 06:50:00,0.67481,0.6749,0.67478,0.6749,125499997.0
2005-07-01 06:51:00,0.67496,0.67496,0.67494,0.67494,43099998.0
2005-07-01 06:52:00,0.675,0.67541,0.675,0.67541,173499995.0
2005-07-01 06:53:00,0.67545,0.67547,0.67537,0.67537,102300000.0
2005-07-01 06:54:00,0.67505,0.67525,0.67474,0.67523,86900000.0
2005-07-01 06:55:00,0.67529,0.67545,0.67528,0.67545,69900001.0
2005-07-01 06:56:00,0.67541,0.67547,0.67541,0.67545,118100002.0
2005-07-01 06:57:00,0.67549,0.67553,0.67545,0.67545,103900000.0
2005-07-01 06:58:00,0.67547,0.67547,0.67539,0.67544,123500001.0
2005-07-01 06:59:00,0.67537,0.67537,0.6753,0.67535,211199998.0
2005-07-01 07:00:00,0.67532,0.67542,0.67532,0.67542,68400002.0
2005-07-01 07:01:00,0.6754,0.67541,0.67535,0.67537,119199999.0
2005-07-01 07:02:00,0.67516,0.67516,0.67475,0.67513,178799997.0
2005-07-01 07:03:00,0.67526,0.67538,0.67526,0.67538,133899998.0
2005-07-01 07:04:00,0.67534,0.67541,0.67534,0.67541,80799999.0
2005-07-01 07:05:00,0.67539,0.67543,0.67535,0.6754,155499999.0
2005-07-01 07:06:00,0.67539,0.67546,0.67539,0.67542,83499999.0
2005-07-01 07:07:00,0.6754,0.67545,0.6753,0.67534,164800004.0
2005-07-01 07:08:00,0.6753,0.6753,0.67515,0.67515,145800001.0
2005-07-01 07:09:00,0.67524,0.67533,0.67524,0.67533,59100001.0
2005-07-01 07:10:00,0.67537,0.67541,0.67528,0.67534,240399999.0
2005-07-01 07:11:00,0.67539,0.67542,0.67528,0.67535,171400004.0
2005-07-01 07:12:00,0.67538,0.67549,0.67538,0.67547,155500004.0
2005-07-01 07:13:00,0.67548,0.67552,0.67548,0.6755,26200000.0
2005-07-01 07:14:00,0.67541,0.67552,0.67533,0.67552,126200000.0
2005-07-01 07:15:00,0.67547,0.67547,0.67532,0.67538,75100000.0
2005-07-01 07:16:00,0.67542,0.67545,0.67538,0.6754,73500000.0
2005-07-01 07:17:00,0.67546,0.67549,0.67544,0.67549,39300000.0
2005-07-01 07:18:00,0.67547,0.6755,0.67544,0.67547,52600000.0
2005-07-01 07:19:00,0.67548,0.67552,0.67543,0.67548,139599998.0
2005-07-01 07:20:00,0.67547,0.67547,0.67535,0.67535,221700001.0
2005-07-01 07:21:00,0.67541,0.67546,0.67541,0.67546,93400001.0
2005-07-01 07:22:00,0.67551,0.67552,0.67547,0.67552,110300000.0
2005-07-01 07:23:00,0.67546,0.67546,0.67539,0.67542,95700002.0
2005-07-01 07:24:00,0.67537,0.67548,0.67537,0.67542,101299998.0
2005-07-01 07:25:00,0.67543,0.67543,0.67539,0.67541,92699997.0
2005-07-01 07:26:00,0.67541,0.67545,0.6754,0.67545,101400000.0
2005-07-01 07:27:00,0.67543,0.67548,0.6754,0.67542,198699999.0
2005-07-01 07:28:00,0.6755,0.67552,0.67543,0.67543,29700001.0
2005-07-01 07:29:00,0.67547,0.67547,0.67543,0.67543,130199998.0
2005-07-01 07:30:00,0.67539,0.67541,0.67533,0.67538,190299999.0
2005-07-01 07:31:00,0.67546,0.67553,0.67543,0.67545,136299997.0
2005-07-01 07:32:00,0.67546,0.67546,0.67539,0.67542,53300001.0
2005-07-01 07:33:00,0.67538,0.67546,0.67537,0.67543,179000000.0
2005-07-01 07:34:00,0.67543,0.67545,0.67534,0.6754,261300000.0
2005-07-01 07:35:00,0.67538,0.67544,0.67534,0.67538,143699998.0
2005-07-01 07:36:00,0.67534,0.67538,0.67531,0.67534,146699996.0
2005-07-01 07:37:00,0.67534,0.67536,0.67532,0.67535,151400001.0
2005-07-01 07:38:00,0.67534,0.67536,0.67532,0.67535,108900001.0
2005-07-01 07:39:00,0.67531,0.67543,0.6753,0.67539,145700000.0
2005-07-01 07:40:00,0.67537,0.67537,0.67528,0.67528,100400003.0
2005-07-01 07:41:00,0.67522,0.6753,0.67521,0.6753,340200001.0
2005-07-01 07:42:00,0.67527,0.6753,0.67522,0.6753,161999999.0
2005-07-01 07:43:00,0.67532,0.67544,0.67532,0.67538,80499999.0
2005-07-01 07:44:00,0.67533,0.67533,0.67531,0.67531,90099998.0
2005-07-01 07:45:00,0.67524,0.67532,0.67524,0.67532,88700000.0
2005-07-01 07:46:00,0.67534,0.6754,0.67534,0.67535,155900000.0
2005-07-01 07:47:00,0.67538,0.67538,0.67528,0.67535,141399999.0
2005-07-01 07:48:00,0.67532,0.67536,0.67527,0.67531,128199996.0
2005-07-01 07:49:00,0.6753,0.67536,0.67528,0.6753,210499996.0
2005-07-01 07:50:00,0.67526,0.67528,0.67525,0.67527,96699999.0
2005-07-01 07:51:00,0.67529,0.67533,0.67527,0.67527,219800005.0
2005-07-01 07:52:00,0.67523,0.67523,0.67514,0.67514,76100002.0
2005-07-01 07:53:00,0.67514,0.67518,0.67509,0.67518,103099998.0
2005-07-01 07:54:00,0.67504,0.6751,0.67498,0.67498,275600002.0
2005-07-01 07:55:00,0.67499,0.67515,0.67493,0.67515,267300000.0
2005-07-01 07:56:00,0.67512,0.67521,0.67508,0.67508,169700002.0
2005-07-01 07:57:00,0.67498,0.67523,0.6749,0.67509,179700000.0
2005-07-01 07:58:00,0.6751,0.6751,0.67495,0.67499,171000000.0
2005-07-01 07:59:00,0.6751,0.67515,0.67509,0.67509,143400000.0
2005-07-01 08:00:00,0.67504,0.67513,0.67504,0.67508,245799997.0
2005-07-01 08:01:00,0.67497,0.67497,0.67477,0.67477,132600000.0
2005-07-01 08:02:00,0.67473,0.67474,0.67468,0.67473,82299998.0
2005-07-01 08:03:00,0.67468,0.67468,0.67459,0.67464,53200001.0
2005-07-01 08:04:00,0.67465,0.67486,0.67465,0.67486,155499996.0
2005-07-01 08:05:00,0.67487,0.67492,0.6748,0.67488,70599998.0
2005-07-01 08:06:00,0.67496,0.67496,0.67489,0.6749,114599999.0
2005-07-01 08:07:00,0.6749,0.67499,0.6749,0.67492,246699999.0
2005-07-01 08:08:00,0.67495,0.67507,0.67495,0.67505,120799999.0
2005-07-01 08:09:00,0.67504,0.67514,0.67494,0.67514,147900004.0
2005-07-01 08:10:00,0.67512,0.67512,0.67504,0.6751,105599998.0
2005-07-01 08:11:00,0.67509,0.67519,0.67505,0.67505,92699998.0
2005-07-01 08:12:00,0.67509,0.67509,0.675,0.67505,186800000.0
2005-07-01 08:13:00,0.67502,0.67502,0.67492,0.67497,79800000.0
2005-07-01 08:14:00,0.67502,0.67504,0.67502,0.67504,31100001.0
2005-07-01 08:15:00,0.67504,0.67504,0.67498,0.675,66399999.0
2005-07-01 08:16:00,0.67495,0.67497,0.67494,0.67497,126500000.0
2005-07-01 08:17:00,0.67493,0.67493,0.67486,0.67492,110299999.0
2005-07-01 08:18:00,0.6749,0.67492,0.67471,0.67483,198699997.0
2005-07-01 08:19:00,0.67485,0.67486,0.67482,0.67482,167700004.0
2005-07-01 08:20:00,0.67483,0.67485,0.67483,0.67485,30400000.0
2005-07-01 08:21:00,0.67489,0.67497,0.67485,0.67497,80800001.0
2005-07-01 08:22:00,0.67495,0.67499,0.67489,0.67499,181499997.0
2005-07-01 08:23:00,0.67505,0.67513,0.67505,0.67508,121300003.0
2005-07-01 08:24:00,0.67505,0.6752,0.67505,0.67512,158100000.0
2005-07-01 08:25:00,0.67504,0.67516,0.67504,0.67516,89700001.0
2005-07-01 08:26:00,0.67516,0.67516,0.67505,0.67505,18399999.0
2005-07-01 08:27:00,0.67511,0.67526,0.67511,0.67518,176399995.0
2005-07-01 08:28:00,0.67526,0.67532,0.67524,0.67531,142100003.0
2005-07-01 08:29:00,0.67535,0.67543,0.67524,0.67524,103099998.0
2005-07-01 08:30:00,0.67535,0.67535,0.67523,0.67529,113400000.0
2005-07-01 08:31:00,0.67525,0.67527,0.67518,0.67518,145999996.0
2005-07-01 08:32:00,0.67514,0.67523,0.67514,0.67523,198899998.0
2005-07-01 08:33:00,0.67515,0.67517,0.67507,0.67511,171699998.0
2005-07-01 08:34:00,0.6751,0.67513,0.67505,0.67513,139199999.0
2005-07-01 08:35:00,0.6751,0.67516,0.67508,0.6751,210200001.0
2005-07-01 08:36:00,0.67507,0.67508,0.67507,0.67507,83199999.0
2005-07-01 08:37:00,0.67505,0.67511,0.67502,0.67511,175300000.0
2005-07-01 08:38:00,0.6751,0.6751,0.67501,0.67503,132799998.0
2005-07-01 08:39:00,0.67496,0.67501,0.67488,0.67496,143600001.0
2005-07-01 08:40:00,0.67487,0.67492,0.67479,0.67485,215800001.0
2005-07-01 08:41:00,0.67487,0.67499,0.67487,0.67495,110200000.0
2005-07-01 08:42:00,0.67492,0.67518,0.67492,0.67518,186299999.0
2005-07-01 08:43:00,0.67516,0.67516,0.67497,0.67497,51800000.0
2005-07-01 08:44:00,0.67499,0.67499,0.67485,0.67487,129200000.0
2005-07-01 08:45:00,0.6748,0.67485,0.67458,0.67458,116700001.0
2005-07-01 08:46:00,0.67457,0.67458,0.67444,0.67449,164399996.0
2005-07-01 08:47:00,0.67456,0.67463,0.67456,0.67458,89500000.0
2005-07-01 08:48:00,0.6747,0.67481,0.67463,0.67481,112399999.0
2005-07-01 08:49:00,0.67491,0.67498,0.67491,0.67495,118699996.0
2005-07-01 08:50:00,0.6749,0.67492,0.67481,0.67483,165800002.0
2005-07-01 08:51:00,0.67485,0.67487,0.67471,0.67471,108699998.0
2005-07-01 08:52:00,0.67463,0.67481,0.67463,0.67467,161899999.0
2005-07-01 08:53:00,0.67477,0.67492,0.67477,0.67492,49700000.0
2005-07-01 08:54:00,0.67496,0.67496,0.67489,0.67489,145799999.0
2005-07-01 08:55:00,0.67484,0.67484,0.67473,0.67473,37699999.0
2005-07-01 08:56:00,0.67485,0.67495,0.67485,0.6749,178200004.0
2005-07-01 08:57:00,0.67489,0.67497,0.67479,0.67497,205499999.0
2005-07-01 08:58:00,0.67497,0.67504,0.67489,0.67504,114099999.0
2005-07-01 08:59:00,0.67499,0.6751,0.67497,0.67507,182800001.0
2005-07-01 09:00:00,0.67504,0.67515,0.675,0.67515,42900000.0
2005-07-01 09:01:00,0.67525,0.67546,0.67525,0.67535,150799999.0
2005-07-01 09:02:00,0.67535,0.67535,0.67521,0.67523,82500001.0
2005-07-01 09:03:00,0.67525,0.67528,0.6752,0.67528,70700000.0
2005-07-01 09:04:00,0.67534,0.67541,0.67534,0.67538,158000002.0
2005-07-01 09:05:00,0.67543,0.67549,0.67542,0.67543,150599999.0
2005-07-01 09:06:00,0.67547,0.67556,0.67547,0.67555,151100004.0
2005-07-01 09:07:00,0.67549,0.67554,0.67542,0.67548,214200001.0
2005-07-01 09:08:00,0.67556,0.6757,0.67553,0.67567,275900000.0
2005-07-01 09:09:00,0.67587,0.6761,0.67586,0.6761,168600000.0
2005-07-01 09:10:00,0.6762,0.67632,0.6762,0.67627,187599997.0
2005-07-01 09:11:00,0.67635,0.67656,0.67635,0.67653,297800001.0
2005-07-01 09:12:00,0.67646,0.67646,0.67634,0.67636,121099996.0
2005-07-01 09:13:00,0.67636,0.67651,0.67636,0.67651,182700002.0
2005-07-01 09:14:00,0.67655,0.67655,0.67646,0.67651,185200002.0
2005-07-01 09:15:00,0.6765,0.67659,0.6765,0.67653,121900002.0
2005-07-01 09:16:00,0.67648,0.67651,0.67641,0.67651,179799998.0
2005-07-01 09:17:00,0.67653,0.67663,0.67653,0.67658,157299997.0
2005-07-01 09:18:00,0.67662,0.67668,0.67661,0.67663,115900000.0
2005-07-01 09:19:00,0.67658,0.67658,0.67654,0.67654,73599998.0
2005-07-01 09:20:00,0.67676,0.67689,0.67676,0.67689,43000000.0
2005-07-01 09:21:00,0.67717,0.67728,0.67711,0.67725,165499997.0
2005-07-01 09:22:00,0.67727,0.67733,0.67715,0.67733,85700003.0
2005-07-01 09:23:00,0.67733,0.6775,0.67731,0.67743,99200001.0
2005-07-01 09:24:00,0.67738,0.67738,0.67727,0.6773,155700002.0
2005-07-01 09:25:00,0.67736,0.67736,0.67726,0.67734,154800002.0
2005-07-01 09:26:00,0.67742,0.67744,0.67722,0.67722,112800001.0
2005-07-01 09:27:00,0.67723,0.67742,0.67723,0.6774,256599999.0
2005-07-01 09:28:00,0.67744,0.67754,0.67744,0.67754,226700000.0
2005-07-01 09:29:00,0.67753,0.67753,0.67735,0.67742,162399996.0
2005-07-01 09:30:00,0.67742,0.67742,0.67725,0.67725,140699997.0
2005-07-01 09:31:00,0.67723,0.67727,0.67716,0.67723,162500000.0
2005-07-01 09:32:00,0.67721,0.67749,0.67721,0.67743,138799996.0
2005-07-01 09:33:00,0.67734,0.67749,0.6773,0.67749,75699998.0
2005-07-01 09:34:00,0.67746,0.67761,0.67746,0.67761,103100002.0
2005-07-01 09:35:00,0.67771,0.67771,0.67753,0.67755,111599998.0
2005-07-01 09:36:00,0.67752,0.67757,0.67745,0.67748,117799999.0
2005-07-01 09:37:00,0.67741,0.6775,0.6774,0.6775,201399999.0
2005-07-01 09:38:00,0.67753,0.67759,0.67749,0.67759,180500004.0
2005-07-01 09:39:00,0.67759,0.67775,0.67759,0.67775,114000000.0
2005-07-01 09:40:00,0.67781,0.67799,0.67781,0.67799,102199999.0
2005-07-01 09:41:00,0.67805,0.67814,0.67802,0.67811,157100002.0
2005-07-01 09:42:00,0.67815,0.67817,0.67809,0.67817,201200000.0
2005-07-01 09:43:00,0.67813,0.67826,0.67807,0.67826,46900000.0
2005-07-01 09:44:00,0.67827,0.67851,0.67825,0.67851,44300000.0
2005-07-01 09:45:00,0.67864,0.67893,0.67864,0.67881,124500004.0
2005-07-01 09:46:00,0.67883,0.67885,0.67866,0.67867,194800004.0
2005-07-01 09:47:00,0.67867,0.67867,0.67859,0.67859,57499999.0
2005-07-01 09:48:00,0.67855,0.67865,0.67855,0.67864,153299999.0
2005-07-01 09:49:00,0.67865,0.67865,0.67857,0.67858,183099996.0
2005-07-01 09:50:00,0.67858,0.67858,0.67853,0.67857,132100002.0
2005-07-01 09:51:00,0.67854,0.67854,0.67838,0.67839,244099997.0
2005-07-01 09:52:00,0.67839,0.67839,0.67833,0.67837,115800002.0
2005-07-01 09:53:00,0.67839,0.67853,0.67838,0.67853,300999994.0
2005-07-01 09:54:00,0.67855,0.67869,0.67855,0.67858,77700001.0
2005-07-01 09:55:00,0.67849,0.67855,0.67845,0.67848,100899999.0
2005-07-01 09:56:00,0.67843,0.6785,0.67841,0.67846,166699996.0
2005-07-01 09:57:00,0.67848,0.67848,0.67841,0.67848,129400002.0
2005-07-01 09:58:00,0.6785,0.6785,0.67842,0.67844,31800000.0
2005-07-01 09:59:00,0.67843,0.67843,0.67831,0.67834,151199998.0
2005-07-01 10:00:00,0.67841,0.67841,0.67829,0.67835,164300005.0
2005-07-01 10:01:00,0.67834,0.67837,0.67829,0.67836,214200000.0
2005-07-01 10:02:00,0.67832,0.67835,0.67827,0.67829,189199999.0
2005-07-01 10:03:00,0.67838,0.67847,0.67838,0.67841,226299999.0
2005-07-01 10:04:00,0.67841,0.67841,0.67834,0.67836,48800000.0
2005-07-01 10:05:00,0.6784,0.67841,0.67828,0.67828,185300003.0
2005-07-01 10:06:00,0.67827,0.67832,0.67824,0.67832,222899998.0
2005-07-01 10:07:00,0.67832,0.67835,0.67828,0.67835,132199999.0
2005-07-01 10:08:00,0.67837,0.67843,0.67837,0.67839,94500001.0
2005-07-01 10:09:00,0.67832,0.67836,0.67828,0.67833,151300000.0
2005-07-01 10:10:00,0.67837,0.67843,0.67837,0.67843,62300002.0
2005-07-01 10:11:00,0.67843,0.6785,0.67838,0.67847,92400000.0
2005-07-01 10:12:00,0.67842,0.67842,0.67831,0.67831,224400001.0
2005-07-01 10:13:00,0.67831,0.67841,0.67829,0.6784,109200001.0
2005-07-01 10:14:00,0.67852,0.67853,0.67852,0.67853,24600000.0
2005-07-01 10:15:00,0.67864,0.67875,0.67863,0.67872,119999999.0
2005-07-01 10:16:00,0.67874,0.67877,0.67871,0.67877,265199997.0
2005-07-01 10:17:00,0.67878,0.67883,0.67876,0.67881,279399998.0
2005-07-01 10:18:00,0.67885,0.67886,0.67882,0.67885,129999994.0
2005-07-01 10:19:00,0.67888,0.67893,0.67883,0.67893,165600003.0
2005-07-01 10:20:00,0.6789,0.67893,0.67874,0.67874,76299998.0
2005-07-01 10:21:00,0.67856,0.67861,0.67855,0.67855,92299999.0
2005-07-01 10:22:00,0.67846,0.67857,0.67842,0.67857,188399999.0
2005-07-01 10:23:00,0.67858,0.67865,0.6785,0.67863,140600001.0
2005-07-01 10:24:00,0.67853,0.67862,0.67848,0.6785,40200000.0
2005-07-01 10:25:00,0.67852,0.67887,0.67852,0.6788,73300002.0
2005-07-01 10:26:00,0.67881,0.67893,0.6788,0.67885,107999999.0
2005-07-01 10:27:00,0.67879,0.67881,0.67871,0.67879,183699996.0
2005-07-01 10:28:00,0.67877,0.67884,0.67873,0.67873,337199997.0
2005-07-01 10:29:00,0.67871,0.67878,0.67866,0.67875,256099997.0
2005-07-01 10:30:00,0.67868,0.67868,0.67839,0.67856,229100003.0
2005-07-01 10:31:00,0.67854,0.67854,0.67843,0.67843,12700000.0
2005-07-01 10:32:00,0.67835,0.67835,0.67824,0.6783,199300001.0
2005-07-01 10:33:00,0.67822,0.67822,0.67798,0.678,119499998.0
2005-07-01 10:34:00,0.67801,0.67801,0.67776,0.6778,97499999.0
2005-07-01 10:35:00,0.67783,0.67783,0.6777,0.67775,170100000.0
2005-07-01 10:36:00,0.67771,0.67771,0.67738,0.6774,232199996.0
2005-07-01 10:37:00,0.67738,0.67747,0.67733,0.67747,92100001.0
2005-07-01 10:38:00,0.67754,0.67771,0.67754,0.67769,115099999.0
2005-07-01 10:39:00,0.67768,0.67776,0.67763,0.67775,172499999.0
2005-07-01 10:40:00,0.67781,0.67781,0.67767,0.67767,147099999.0
2005-07-01 10:41:00,0.67767,0.67767,0.67745,0.67745,146500001.0
2005-07-01 10:42:00,0.67739,0.67743,0.67735,0.67735,203399999.0
2005-07-01 10:43:00,0.6774,0.67746,0.67733,0.67746,178999994.0
2005-07-01 10:44:00,0.67743,0.67743,0.67735,0.67742,69600000.0
2005-07-01 10:45:00,0.67747,0.6775,0.67742,0.67748,101100003.0
2005-07-01 10:46:00,0.67742,0.67753,0.67742,0.67753,149900003.0
2005-07-01 10:47:00,0.67761,0.67764,0.67761,0.67764,1600000.0
2005-07-01 10:48:00,0.67765,0.67765,0.67764,0.67764,55100002.0
2005-07-01 10:49:00,0.67761,0.67778,0.67761,0.67778,111100002.0
2005-07-01 10:50:00,0.67778,0.67787,0.67778,0.6778,148699996.0
2005-07-01 10:51:00,0.67788,0.678,0.67788,0.678,122699999.0
2005-07-01 10:52:00,0.67803,0.67808,0.67802,0.67802,112200000.0
2005-07-01 10:53:00,0.67791,0.67799,0.67791,0.67797,180299998.0
2005-07-01 10:54:00,0.678,0.678,0.67795,0.67795,194200001.0
2005-07-01 10:55:00,0.67798,0.67808,0.67794,0.67808,152699999.0
2005-07-01 10:56:00,0.67807,0.6781,0.678,0.67805,193400001.0
2005-07-01 10:57:00,0.678,0.67809,0.678,0.67807,94000000.0
2005-07-01 10:58:00,0.67806,0.67806,0.67802,0.67802,50200001.0
2005-07-01 10:59:00,0.67797,0.67805,0.67797,0.67805,224199997.0
2005-07-01 11:00:00,0.67805,0.67815,0.67801,0.67815,67000001.0
2005-07-01 11:01:00,0.67818,0.67827,0.67818,0.67818,73399998.0
2005-07-01 11:02:00,0.67829,0.67834,0.67823,0.67823,155599998.0
2005-07-01 11:03:00,0.6782,0.67828,0.6782,0.67822,82099998.0
2005-07-01 11:04:00,0.6782,0.67824,0.67819,0.67824,85800001.0
2005-07-01 11:05:00,0.67817,0.67822,0.67815,0.67815,231600000.0
2005-07-01 11:06:00,0.67811,0.67811,0.678,0.67805,131800000.0
2005-07-01 11:07:00,0.678,0.67802,0.67797,0.67797,112600002.0
2005-07-01 11:08:00,0.67805,0.67805,0.67797,0.67798,145500002.0
2005-07-01 11:09:00,0.67785,0.67788,0.67779,0.67788,194899998.0
2005-07-01 11:10:00,0.67786,0.67795,0.67775,0.67787,252400001.0
2005-07-01 11:11:00,0.67786,0.67786,0.67769,0.67769,167600000.0
2005-07-01 11:12:00,0.67772,0.67774,0.67764,0.67768,123000001.0
2005-07-01 11:13:00,0.67766,0.67769,0.67764,0.67769,182700003.0
2005-07-01 11:14:00,0.67774,0.67775,0.67766,0.67769,225600000.0
2005-07-01 11:15:00,0.67775,0.67783,0.67774,0.67783,149399995.0
2005-07-01 11:16:00,0.67787,0.67796,0.67787,0.67795,148200003.0
2005-07-01 11:17:00,0.67795,0.67799,0.67782,0.67782,131600001.0
2005-07-01 11:18:00,0.67783,0.67783,0.67774,0.67774,29900000.0
2005-07-01 11:19:00,0.67769,0.67778,0.67761,0.67778,169600001.0
2005-07-01 11:20:00,0.67775,0.67781,0.67773,0.6778,124899999.0
2005-07-01 11:21:00,0.67784,0.67785,0.67781,0.67785,160500005.0
2005-07-01 11:22:00,0.67782,0.67782,0.67764,0.67764,167199995.0
2005-07-01 11:23:00,0.67764,0.67775,0.67764,0.67771,130700002.0
2005-07-01 11:24:00,0.67773,0.6778,0.67773,0.67777,49799999.0
2005-07-01 11:25:00,0.67772,0.67784,0.67772,0.67783,81800002.0
2005-07-01 11:26:00,0.67785,0.67787,0.67782,0.67782,187200001.0
2005-07-01 11:27:00,0.67776,0.67777,0.67769,0.67775,211899995.0
2005-07-01 11:28:00,0.67772,0.67777,0.67764,0.67764,250399995.0
2005-07-01 11:29:00,0.67767,0.67775,0.67767,0.67775,92600000.0
2005-07-01 11:30:00,0.67786,0.67807,0.67786,0.67807,206400000.0
2005-07-01 11:31:00,0.67805,0.67812,0.67805,0.67812,46799999.0
2005-07-01 11:32:00,0.6782,0.6782,0.67803,0.67803,166899997.0
2005-07-01 11:33:00,0.678,0.678,0.6779,0.6779,112100002.0
2005-07-01 11:34:00,0.67795,0.67804,0.67791,0.67794,73400001.0
2005-07-01 11:35:00,0.67798,0.67817,0.67793,0.67808,240600003.0
2005-07-01 11:36:00,0.67805,0.67814,0.67805,0.6781,167999998.0
2005-07-01 11:37:00,0.67819,0.67825,0.67816,0.67821,118500002.0
2005-07-01 11:38:00,0.67813,0.67816,0.67807,0.67815,61800000.0
2005-07-01 11:39:00,0.6782,0.6782,0.67812,0.67818,34200000.0
2005-07-01 11:40:00,0.67819,0.67819,0.6781,0.67817,94299999.0
2005-07-01 11:41:00,0.67818,0.67819,0.67811,0.67819,118300000.0
2005-07-01 11:42:00,0.67821,0.67821,0.67812,0.67817,181199998.0
2005-07-01 11:43:00,0.67819,0.67833,0.67819,0.67832,63100002.0
2005-07-01 11:44:00,0.67819,0.67831,0.67819,0.67826,163900002.0
2005-07-01 11:45:00,0.67821,0.67826,0.67821,0.67823,221300003.0
2005-07-01 11:46:00,0.67819,0.67824,0.67816,0.67816,108299999.0
2005-07-01 11:47:00,0.67817,0.67818,0.6781,0.67818,85299999.0
2005-07-01 11:48:00,0.67815,0.67821,0.67815,0.67817,113999997.0
2005-07-01 11:49:00,0.67813,0.67823,0.67813,0.67823,114199999.0
2005-07-01 11:50:00,0.67814,0.67823,0.67814,0.6782,175500003.0
2005-07-01 11:51:00,0.6782,0.67825,0.67816,0.67816,189000000.0
2005-07-01 11:52:00,0.67822,0.67826,0.67819,0.6782,168600000.0
2005-07-01 11:53:00,0.67817,0.67823,0.67814,0.67823,184499997.0
2005-07-01 11:54:00,0.67821,0.67824,0.67817,0.67817,132999999.0
2005-07-01 11:55:00,0.67823,0.67823,0.67812,0.67815,196100002.0
2005-07-01 11:56:00,0.67815,0.67823,0.67815,0.67823,70400001.0
2005-07-01 11:57:00,0.67828,0.67828,0.67819,0.67826,196300000.0
2005-07-01 11:58:00,0.67822,0.67824,0.67815,0.67821,123500004.0
2005-07-01 11:59:00,0.67823,0.67832,0.67819,0.67832,184099998.0
2005-07-01 12:00:00,0.67824,0.67832,0.67824,0.6783,198500001.0
2005-07-01 12:01:00,0.67831,0.67831,0.67822,0.67824,106000002.0
2005-07-01 12:02:00,0.67832,0.67833,0.67821,0.67833,116800001.0
2005-07-01 12:03:00,0.67836,0.67836,0.67826,0.67826,167399996.0
2005-07-01 12:04:00,0.67834,0.67841,0.67832,0.67832,151299998.0
2005-07-01 12:05:00,0.67837,0.6784,0.67837,0.67838,131300003.0
2005-07-01 12:06:00,0.67835,0.67835,0.67829,0.6783,74200001.0
2005-07-01 12:07:00,0.67822,0.67822,0.67814,0.67814,146400004.0
2005-07-01 12:08:00,0.67822,0.67828,0.6782,0.67828,215000002.0
2005-07-01 12:09:00,0.67829,0.67831,0.67823,0.67823,169399999.0
2005-07-01 12:10:00,0.67821,0.67823,0.67817,0.6782,317099993.0
2005-07-01 12:11:00,0.6782,0.67827,0.6782,0.67824,186800000.0
2005-07-01 12:12:00,0.67823,0.67823,0.67816,0.67816,103700001.0
2005-07-01 12:13:00,0.67819,0.67825,0.67819,0.67825,231799999.0
2005-07-01 12:14:00,0.67832,0.67837,0.67832,0.67832,158100000.0
2005-07-01 12:15:00,0.67828,0.67828,0.67824,0.67824,89300001.0
2005-07-01 12:16:00,0.67831,0.67836,0.67829,0.67834,97600000.0
2005-07-01 12:17:00,0.67827,0.67834,0.67827,0.67834,194199997.0
2005-07-01 12:18:00,0.67837,0.67846,0.67837,0.67838,82500000.0
2005-07-01 12:19:00,0.67833,0.67836,0.67833,0.67835,180200004.0
2005-07-01 12:20:00,0.67825,0.67833,0.67825,0.6783,116400002.0
2005-07-01 12:21:00,0.67827,0.67834,0.67827,0.67827,273699998.0
2005-07-01 12:22:00,0.6783,0.67833,0.6783,0.67831,81899998.0
2005-07-01 12:23:00,0.67828,0.67838,0.67828,0.67838,198500001.0
2005-07-01 12:24:00,0.67841,0.67843,0.6784,0.67843,54200001.0
2005-07-01 12:25:00,0.67846,0.67849,0.67844,0.67846,157299998.0
2005-07-01 12:26:00,0.67841,0.67844,0.67836,0.67836,48400001.0
2005-07-01 12:27:00,0.67835,0.6785,0.67835,0.67837,207899996.0
2005-07-01 12:28:00,0.67838,0.67841,0.67838,0.6784,170000005.0
2005-07-01 12:29:00,0.67842,0.67846,0.67841,0.67845,183399997.0
2005-07-01 12:30:00,0.67836,0.67844,0.67836,0.67841,100999997.0
2005-07-01 12:31:00,0.67836,0.67844,0.67835,0.67837,172600000.0
2005-07-01 12:32:00,0.67836,0.67837,0.6783,0.6783,148199999.0
2005-07-01 12:33:00,0.67838,0.67838,0.67827,0.67832,100199999.0
2005-07-01 12:34:00,0.67834,0.67835,0.67829,0.67829,316900001.0
2005-07-01 12:35:00,0.67828,0.67834,0.67828,0.67833,92600000.0
2005-07-01 12:36:00,0.67831,0.67839,0.6783,0.67839,193099999.0
2005-07-01 12:37:00,0.67838,0.67838,0.67832,0.67832,118000001.0
2005-07-01 12:38:00,0.6783,0.6784,0.6783,0.6784,179499998.0
2005-07-01 12:39:00,0.67845,0.67845,0.67838,0.67844,139699997.0
2005-07-01 12:40:00,0.67842,0.67847,0.67841,0.67846,129800001.0
2005-07-01 12:41:00,0.67854,0.67854,0.67846,0.67847,133900000.0
2005-07-01 12:42:00,0.67841,0.6785,0.67839,0.67843,194500001.0
2005-07-01 12:43:00,0.67839,0.67841,0.67838,0.6784,145699999.0
2005-07-01 12:44:00,0.67837,0.67842,0.67836,0.67842,174600000.0
2005-07-01 12:45:00,0.67839,0.67842,0.67834,0.6784,190600001.0
2005-07-01 12:46:00,0.67833,0.67841,0.67833,0.67837,66300001.0
2005-07-01 12:47:00,0.67842,0.67853,0.67842,0.67853,139500000.0
2005-07-01 12:48:00,0.67853,0.67866,0.67853,0.67858,143600001.0
2005-07-01 12:49:00,0.67858,0.67866,0.67858,0.6786,84200000.0
2005-07-01 12:50:00,0.67866,0.67877,0.67866,0.67877,167100001.0
2005-07-01 12:51:00,0.67881,0.67881,0.67873,0.67877,196199999.0
2005-07-01 12:52:00,0.67874,0.67887,0.6787,0.67887,143099999.0
2005-07-01 12:53:00,0.67889,0.67889,0.67877,0.67887,82299999.0
2005-07-01 12:54:00,0.67887,0.67896,0.67887,0.67895,109200001.0
2005-07-01 12:55:00,0.67894,0.67897,0.6789,0.67895,128099998.0
2005-07-01 12:56:00,0.67895,0.67903,0.67895,0.67897,65300001.0
2005-07-01 12:57:00,0.67897,0.67899,0.67892,0.67897,244899998.0
2005-07-01 12:58:00,0.67888,0.67888,0.6788,0.6788,158699994.0
2005-07-01 12:59:00,0.67874,0.6788,0.67874,0.67875,181199997.0
2005-07-01 13:00:00,0.67878,0.67886,0.67878,0.67885,173599995.0
2005-07-01 13:01:00,0.6788,0.6788,0.67864,0.67865,55100001.0
2005-07-01 13:02:00,0.67869,0.67869,0.67859,0.67868,122499998.0
2005-07-01 13:03:00,0.67864,0.67881,0.67864,0.6788,163699994.0
2005-07-01 13:04:00,0.67877,0.67885,0.67877,0.6788,187500000.0
2005-07-01 13:05:00,0.67878,0.67878,0.67875,0.67875,86299998.0
2005-07-01 13:06:00,0.67872,0.67872,0.67858,0.67861,127800002.0
2005-07-01 13:07:00,0.67857,0.6786,0.67852,0.67855,128999998.0
2005-07-01 13:08:00,0.67857,0.6786,0.67855,0.6786,131299997.0
2005-07-01 13:09:00,0.67861,0.67866,0.67858,0.67863,129900000.0
2005-07-01 13:10:00,0.67859,0.67863,0.67858,0.6786,167900001.0
2005-07-01 13:11:00,0.67867,0.67871,0.67865,0.67865,60499999.0
2005-07-01 13:12:00,0.67863,0.6787,0.67861,0.6787,203699997.0
2005-07-01 13:13:00,0.67869,0.67883,0.67869,0.6788,99600002.0
2005-07-01 13:14:00,0.67875,0.67883,0.67872,0.67883,130899997.0
2005-07-01 13:15:00,0.67878,0.67887,0.67877,0.67887,110900002.0
2005-07-01 13:16:00,0.67892,0.67924,0.67892,0.67922,105600001.0
2005-07-01 13:17:00,0.67932,0.67952,0.67931,0.67952,156699997.0
2005-07-01 13:18:00,0.67947,0.67956,0.67947,0.67955,77600001.0
2005-07-01 13:19:00,0.67957,0.67973,0.67957,0.67962,98700001.0
2005-07-01 13:20:00,0.67954,0.67956,0.67943,0.67943,97099997.0
2005-07-01 13:21:00,0.67933,0.67939,0.67924,0.67928,176099997.0
2005-07-01 13:22:00,0.67921,0.67925,0.67917,0.67921,55500001.0
2005-07-01 13:23:00,0.67919,0.67928,0.67918,0.67928,63900000.0
2005-07-01 13:24:00,0.67927,0.67927,0.67923,0.67923,93399998.0
2005-07-01 13:25:00,0.67921,0.67926,0.67919,0.67925,216999999.0
2005-07-01 13:26:00,0.67926,0.67926,0.67915,0.6792,77400001.0
2005-07-01 13:27:00,0.67919,0.67928,0.67918,0.67922,192599999.0
2005-07-01 13:28:00,0.67915,0.6792,0.67915,0.67917,103600004.0
2005-07-01 13:29:00,0.67916,0.67916,0.67914,0.67914,56799999.0
2005-07-01 13:30:00,0.67907,0.67907,0.67896,0.679,139700000.0
2005-07-01 13:31:00,0.67903,0.67908,0.67902,0.67903,106900003.0
2005-07-01 13:32:00,0.67898,0.67902,0.67897,0.679,196899999.0
2005-07-01 13:33:00,0.679,0.67903,0.67898,0.67898,73000002.0
2005-07-01 13:34:00,0.679,0.679,0.67895,0.67897,55000001.0
2005-07-01 13:35:00,0.67897,0.67903,0.67897,0.67899,32200001.0
2005-07-01 13:36:00,0.67909,0.6791,0.67904,0.6791,72400000.0
2005-07-01 13:37:00,0.67908,0.67908,0.67897,0.67897,163700002.0
2005-07-01 13:38:00,0.67892,0.67892,0.67892,0.67892,24100000.0
2005-07-01 13:39:00,0.67895,0.67901,0.67893,0.67897,316599995.0
2005-07-01 13:40:00,0.67907,0.67917,0.67905,0.67917,205400002.0
2005-07-01 13:41:00,0.67917,0.67924,0.67915,0.67924,93100000.0
2005-07-01 13:42:00,0.67925,0.67925,0.67917,0.67921,147800000.0
2005-07-01 13:43:00,0.6792,0.6793,0.67919,0.67919,144899996.0
2005-07-01 13:44:00,0.67923,0.67933,0.67923,0.67928,166899998.0
2005-07-01 13:45:00,0.6793,0.6794,0.67924,0.67924,104400001.0
2005-07-01 13:46:00,0.67922,0.67922,0.67916,0.67917,106200004.0
2005-07-01 13:47:00,0.67921,0.67925,0.6792,0.67922,189399997.0
2005-07-01 13:48:00,0.67921,0.67921,0.6791,0.67913,259500001.0
2005-07-01 13:49:00,0.67909,0.67909,0.67901,0.67906,84000002.0
2005-07-01 13:50:00,0.67905,0.67912,0.67905,0.6791,147000002.0
2005-07-01 13:51:00,0.67907,0.67912,0.67905,0.6791,186200002.0
2005-07-01 13:52:00,0.67907,0.6791,0.67907,0.67907,108999998.0
2005-07-01 13:53:00,0.67913,0.67913,0.67905,0.6791,173399998.0
2005-07-01 13:54:00,0.67908,0.67908,0.67898,0.67902,134199998.0
2005-07-01 13:55:00,0.67904,0.67904,0.67904,0.67904,36600000.0
2005-07-01 13:56:00,0.6791,0.67915,0.67909,0.67915,212799998.0
2005-07-01 13:57:00,0.67911,0.67916,0.67911,0.67911,106400000.0
2005-07-01 13:58:00,0.67917,0.67923,0.67915,0.67923,61800000.0
2005-07-01 13:59:00,0.67918,0.67918,0.67911,0.67911,57600001.0
2005-07-01 14:00:00,0.67903,0.67903,0.67888,0.67898,90000001.0
2005-07-01 14:01:00,0.67894,0.67912,0.67894,0.67904,174199999.0
2005-07-01 14:02:00,0.67899,0.67899,0.67892,0.67897,26300001.0
2005-07-01 14:03:00,0.67891,0.67892,0.67885,0.67888,202000004.0
2005-07-01 14:04:00,0.6789,0.67892,0.67888,0.67892,61400001.0
2005-07-01 14:05:00,0.67884,0.67885,0.67884,0.67884,182199996.0
2005-07-01 14:06:00,0.67888,0.67889,0.67883,0.67888,284600004.0
2005-07-01 14:07:00,0.67885,0.67887,0.67873,0.67878,227599999.0
2005-07-01 14:08:00,0.67886,0.67886,0.67884,0.67884,32100000.0
2005-07-01 14:09:00,0.67883,0.67883,0.67879,0.67883,92200000.0
2005-07-01 14:10:00,0.67885,0.67887,0.67876,0.67882,171300002.0
2005-07-01 14:11:00,0.67878,0.67878,0.67872,0.67876,55200000.0
2005-07-01 14:12:00,0.67883,0.67893,0.67883,0.67891,100800000.0
2005-07-01 14:13:00,0.6789,0.67893,0.67887,0.6789,102099998.0
2005-07-01 14:14:00,0.67888,0.67888,0.6788,0.67886,137999999.0
2005-07-01 14:15:00,0.67885,0.67885,0.67885,0.67885,13800000.0
2005-07-01 14:16:00,0.6789,0.6789,0.67884,0.67884,136399997.0
2005-07-01 14:17:00,0.67889,0.67889,0.67882,0.67887,76800002.0
2005-07-01 14:18:00,0.67885,0.67888,0.67878,0.67888,131199999.0
2005-07-01 14:19:00,0.67887,0.67892,0.67882,0.67883,134899999.0
2005-07-01 14:20:00,0.67878,0.67886,0.67876,0.67885,208399996.0
2005-07-01 14:21:00,0.67882,0.67882,0.67872,0.67872,183200000.0
2005-07-01 14:22:00,0.67867,0.67867,0.67856,0.67862,95299998.0
2005-07-01 14:23:00,0.67866,0.67868,0.67862,0.67862,190100000.0
2005-07-01 14:24:00,0.67856,0.67863,0.67854,0.67854,177200000.0
2005-07-01 14:25:00,0.67859,0.67859,0.67851,0.67856,206200000.0
2005-07-01 14:26:00,0.67859,0.67878,0.67859,0.67878,100000003.0
2005-07-01 14:27:00,0.6788,0.6788,0.67868,0.67868,205200000.0
2005-07-01 14:28:00,0.6787,0.6787,0.6787,0.6787,64599998.0
2005-07-01 14:29:00,0.6787,0.6787,0.6787,0.6787,26300000.0
2005-07-01 14:30:00,0.67865,0.67872,0.67863,0.67863,71099999.0
2005-07-01 14:31:00,0.67854,0.67854,0.67848,0.67852,97100003.0
2005-07-01 14:32:00,0.67852,0.67856,0.67842,0.67852,179100005.0
2005-07-01 14:33:00,0.67862,0.67876,0.67862,0.67867,72299999.0
2005-07-01 14:34:00,0.67878,0.67883,0.67875,0.67883,141300001.0
2005-07-01 14:35:00,0.67874,0.67886,0.67874,0.67878,148400001.0
2005-07-01 14:36:00,0.6788,0.6788,0.67875,0.67878,206800001.0
2005-07-01 14:37:00,0.67879,0.6788,0.67874,0.6788,174799997.0
2005-07-01 14:38:00,0.67881,0.67882,0.67875,0.67877,145099997.0
2005-07-01 14:39:00,0.67875,0.67875,0.67871,0.67875,176199999.0
2005-07-01 14:40:00,0.67876,0.6788,0.67873,0.67875,295500002.0
2005-07-01 14:41:00,0.6788,0.6788,0.67873,0.67873,69900000.0
2005-07-01 14:42:00,0.67877,0.67877,0.67876,0.67876,57500000.0
2005-07-01 14:43:00,0.67889,0.67889,0.67885,0.67886,117200001.0
2005-07-01 14:44:00,0.67886,0.67886,0.67875,0.67878,127299997.0
2005-07-01 14:45:00,0.6788,0.67887,0.67878,0.67878,74499998.0
2005-07-01 14:46:00,0.67878,0.67883,0.67876,0.67883,128400000.0
2005-07-01 14:47:00,0.67877,0.67883,0.67877,0.67879,170800004.0
2005-07-01 14:48:00,0.67872,0.67882,0.67872,0.6788,181699995.0
2005-07-01 14:49:00,0.67886,0.67894,0.67886,0.67894,66300001.0
2005-07-01 14:50:00,0.67897,0.679,0.6789,0.67895,129599999.0
2005-07-01 14:51:00,0.67895,0.67897,0.67892,0.67892,191100001.0
2005-07-01 14:52:00,0.67891,0.67892,0.67886,0.67887,86699999.0
2005-07-01 14:53:00,0.6788,0.67881,0.67877,0.67877,207700001.0
2005-07-01 14:54:00,0.67875,0.67879,0.67871,0.67877,103200002.0
2005-07-01 14:55:00,0.67883,0.67883,0.67873,0.67876,211200001.0
2005-07-01 14:56:00,0.67872,0.67874,0.67866,0.67866,64300002.0
2005-07-01 14:57:00,0.67867,0.67874,0.67867,0.67867,56900000.0
2005-07-01 14:58:00,0.67871,0.67871,0.67868,0.6787,165899998.0
2005-07-01 14:59:00,0.67867,0.67873,0.67866,0.6787,108199999.0
2005-07-01 15:00:00,0.67867,0.6787,0.67867,0.67868,108099998.0
2005-07-01 15:01:00,0.67868,0.6787,0.67862,0.6787,149800002.0
2005-07-01 15:02:00,0.67868,0.67868,0.67862,0.67862,153199998.0
2005-07-01 15:03:00,0.67862,0.67865,0.6786,0.6786,148300000.0
2005-07-01 15:04:00,0.6786,0.67866,0.6786,0.67861,223599996.0
2005-07-01 15:05:00,0.6786,0.6786,0.67858,0.67858,77199998.0
2005-07-01 15:06:00,0.67859,0.67864,0.67859,0.6786,209700001.0
2005-07-01 15:07:00,0.67861,0.67861,0.67853,0.67855,96500002.0
2005-07-01 15:08:00,0.67849,0.67853,0.67847,0.67853,284199994.0
2005-07-01 15:09:00,0.67851,0.67851,0.67833,0.67833,99400002.0
2005-07-01 15:10:00,0.67832,0.67836,0.67824,0.67824,139499997.0
2005-07-01 15:11:00,0.67829,0.67837,0.67826,0.67834,154100002.0
2005-07-01 15:12:00,0.6783,0.6783,0.67822,0.67826,170700001.0
2005-07-01 15:13:00,0.67826,0.67831,0.67824,0.67824,184299999.0
2005-07-01 15:14:00,0.67823,0.6783,0.67823,0.67824,151499997.0
2005-07-01 15:15:00,0.67826,0.67829,0.67825,0.67829,96699998.0
2005-07-01 15:16:00,0.67826,0.67831,0.67818,0.67822,185199997.0
2005-07-01 15:17:00,0.67818,0.67818,0.67812,0.67812,187300006.0
2005-07-01 15:18:00,0.67806,0.67812,0.67798,0.67798,150200000.0
2005-07-01 15:19:00,0.67796,0.67812,0.67796,0.67807,175099998.0
2005-07-01 15:20:00,0.67807,0.67807,0.67794,0.67797,186099999.0
2005-07-01 15:21:00,0.67797,0.67803,0.67797,0.678,164500001.0
2005-07-01 15:22:00,0.67798,0.67808,0.67798,0.67807,56599998.0
2005-07-01 15:23:00,0.67798,0.67807,0.67798,0.67802,187599998.0
2005-07-01 15:24:00,0.67796,0.67798,0.67792,0.67798,163499997.0
2005-07-01 15:25:00,0.67795,0.67797,0.67792,0.67792,120999998.0
2005-07-01 15:26:00,0.678,0.67805,0.67797,0.67805,81599999.0
2005-07-01 15:27:00,0.67799,0.67807,0.67799,0.67803,129299996.0
2005-07-01 15:28:00,0.6781,0.6781,0.67805,0.67809,142600000.0
2005-07-01 15:29:00,0.67814,0.67814,0.67806,0.67806,117200001.0
2005-07-01 15:30:00,0.67812,0.67812,0.67808,0.67809,193499997.0
2005-07-01 15:31:00,0.67807,0.67807,0.67805,0.67806,48700001.0
2005-07-01 15:32:00,0.67807,0.67813,0.67807,0.6781,101200001.0
2005-07-01 15:33:00,0.67807,0.67818,0.67807,0.6781,233599995.0
2005-07-01 15:34:00,0.67806,0.67812,0.67798,0.67801,267599999.0
2005-07-01 15:35:00,0.67806,0.67811,0.67802,0.67803,147599999.0
2005-07-01 15:36:00,0.67798,0.678,0.67794,0.67794,248300002.0
2005-07-01 15:37:00,0.67793,0.678,0.6779,0.6779,104799999.0
2005-07-01 15:38:00,0.67801,0.67804,0.67801,0.67804,51899998.0
2005-07-01 15:39:00,0.67805,0.67812,0.67805,0.67808,150399996.0
2005-07-01 15:40:00,0.67811,0.67811,0.67799,0.67799,51900001.0
2005-07-01 15:41:00,0.67798,0.67807,0.67796,0.67796,189500001.0
2005-07-01 15:42:00,0.67801,0.67804,0.67796,0.67799,84499999.0
2005-07-01 15:43:00,0.67792,0.67796,0.6779,0.67793,78199999.0
2005-07-01 15:44:00,0.67797,0.67804,0.67797,0.67804,113700000.0
2005-07-01 15:45:00,0.67803,0.67808,0.67801,0.67804,85700002.0
2005-07-01 15:46:00,0.6781,0.67819,0.67809,0.67809,123300000.0
2005-07-01 15:47:00,0.67812,0.67812,0.67804,0.67805,231799994.0
2005-07-01 15:48:00,0.67807,0.67817,0.67806,0.67812,195300000.0
2005-07-01 15:49:00,0.67808,0.67819,0.67802,0.67813,146899998.0
2005-07-01 15:50:00,0.67807,0.67807,0.67798,0.67798,153400002.0
2005-07-01 15:51:00,0.67798,0.67799,0.67786,0.67788,178500001.0
2005-07-01 15:52:00,0.67794,0.67803,0.67794,0.67799,64700000.0
2005-07-01 15:53:00,0.678,0.67811,0.678,0.67806,139600001.0
2005-07-01 15:54:00,0.67805,0.6781,0.67803,0.67803,164099999.0
2005-07-01 15:55:00,0.67804,0.67808,0.67796,0.67797,106900000.0
2005-07-01 15:56:00,0.67793,0.67793,0.67784,0.67787,195799997.0
2005-07-01 15:57:00,0.67794,0.67801,0.67794,0.67801,79200003.0
2005-07-01 15:58:00,0.67803,0.67803,0.67793,0.67793,192299998.0
2005-07-01 15:59:00,0.67805,0.67818,0.67805,0.6781,39800000.0
2005-07-01 16:00:00,0.6781,0.67812,0.67788,0.67789,260300001.0
2005-07-01 16:01:00,0.67778,0.67793,0.67777,0.67781,170600001.0
2005-07-01 16:02:00,0.6778,0.6778,0.67768,0.67771,131000000.0
2005-07-01 16:03:00,0.67771,0.67771,0.67754,0.67754,123600000.0
2005-07-01 16:04:00,0.67746,0.67746,0.67725,0.67734,125799999.0
2005-07-01 16:05:00,0.67731,0.67746,0.67725,0.67725,157499996.0
2005-07-01 16:06:00,0.67732,0.67738,0.67726,0.67738,191299996.0
2005-07-01 16:07:00,0.67732,0.67738,0.67729,0.67737,96699998.0
2005-07-01 16:08:00,0.6774,0.67748,0.67736,0.67748,194599999.0
2005-07-01 16:09:00,0.67751,0.67771,0.67751,0.6777,114700001.0
2005-07-01 16:10:00,0.67765,0.67771,0.67763,0.67765,252699999.0
2005-07-01 16:11:00,0.67758,0.67758,0.67746,0.67748,64399999.0
2005-07-01 16:12:00,0.67746,0.6775,0.67722,0.67722,269599999.0
2005-07-01 16:13:00,0.67712,0.6772,0.6771,0.67717,217299998.0
2005-07-01 16:14:00,0.6771,0.67712,0.67701,0.67702,193099999.0
2005-07-01 16:15:00,0.677,0.67713,0.67698,0.67707,156700001.0
2005-07-01 16:16:00,0.67708,0.67716,0.67702,0.67706,128600000.0
2005-07-01 16:17:00,0.6772,0.67741,0.6772,0.67741,15000000.0
2005-07-01 16:18:00,0.67761,0.67761,0.67729,0.67731,113099999.0
2005-07-01 16:19:00,0.67733,0.67739,0.67727,0.67732,152400003.0
2005-07-01 16:20:00,0.67731,0.67731,0.67697,0.67697,90799999.0
2005-07-01 16:21:00,0.67693,0.677,0.67685,0.67686,84000001.0
2005-07-01 16:22:00,0.67664,0.67664,0.67632,0.67642,125400002.0
2005-07-01 16:23:00,0.67662,0.6767,0.67633,0.67664,82700002.0
2005-07-01 16:24:00,0.67681,0.67681,0.67655,0.67656,199499998.0
2005-07-01 16:25:00,0.67649,0.67658,0.67646,0.6765,253099999.0
2005-07-01 16:26:00,0.67648,0.67651,0.67625,0.67625,100900002.0
2005-07-01 16:27:00,0.67612,0.67623,0.67598,0.67598,182700001.0
2005-07-01 16:28:00,0.67597,0.67604,0.67581,0.67581,146200001.0
2005-07-01 16:29:00,0.67578,0.67585,0.67577,0.67578,130600000.0
2005-07-01 16:30:00,0.67573,0.6759,0.67568,0.6759,139900001.0
2005-07-01 16:31:00,0.67596,0.67616,0.67596,0.67612,160099999.0
2005-07-01 16:32:00,0.67607,0.67612,0.67594,0.67612,114800002.0
2005-07-01 16:33:00,0.67603,0.67624,0.67601,0.67624,25500000.0
2005-07-01 16:34:00,0.67627,0.67637,0.67627,0.67631,146199998.0
2005-07-01 16:35:00,0.67633,0.6765,0.67629,0.6765,170400002.0
2005-07-01 16:36:00,0.67658,0.67672,0.67658,0.67667,170900004.0
2005-07-01 16:37:00,0.67669,0.67686,0.67669,0.67676,72800001.0
2005-07-01 16:38:00,0.67676,0.67683,0.67644,0.67644,162200003.0
2005-07-01 16:39:00,0.67636,0.67649,0.67636,0.67648,145899996.0
2005-07-01 16:40:00,0.67643,0.67652,0.67636,0.67652,136799999.0
2005-07-01 16:41:00,0.6765,0.6765,0.67633,0.67638,84899999.0
2005-07-01 16:42:00,0.67632,0.67637,0.67615,0.67615,206599998.0
2005-07-01 16:43:00,0.67595,0.67606,0.67586,0.67606,163599997.0
2005-07-01 16:44:00,0.67588,0.6761,0.67588,0.67601,163800000.0
2005-07-01 16:45:00,0.67599,0.67599,0.67568,0.67568,117900000.0
2005-07-01 16:46:00,0.67572,0.67582,0.67564,0.67572,265199998.0
2005-07-01 16:47:00,0.67553,0.67553,0.67527,0.67531,151800004.0
2005-07-01 16:48:00,0.67532,0.67542,0.67528,0.67533,186600000.0
2005-07-01 16:49:00,0.67521,0.67535,0.67521,0.67535,38600001.0
2005-07-01 16:50:00,0.67535,0.67535,0.67522,0.67522,79099999.0
2005-07-01 16:51:00,0.67519,0.67519,0.67496,0.67505,180300000.0
2005-07-01 16:52:00,0.67504,0.67504,0.67486,0.67488,144200001.0
2005-07-01 16:53:00,0.6749,0.67492,0.67478,0.67484,172200000.0
2005-07-01 16:54:00,0.67489,0.67506,0.67489,0.675,82000002.0
2005-07-01 16:55:00,0.67499,0.67503,0.67499,0.67503,56800000.0
2005-07-01 16:56:00,0.67508,0.67517,0.67508,0.67513,275400003.0
2005-07-01 16:57:00,0.67511,0.67515,0.67511,0.67513,153300000.0
2005-07-01 16:58:00,0.67515,0.67529,0.67515,0.67529,137100003.0
2005-07-01 16:59:00,0.67527,0.67537,0.67525,0.67537,118800002.0
2005-07-01 17:00:00,0.67537,0.67544,0.67532,0.67544,152799997.0
2005-07-01 17:01:00,0.67554,0.67555,0.67546,0.67553,111200001.0
2005-07-01 17:02:00,0.67549,0.67554,0.67545,0.67547,97300001.0
2005-07-01 17:03:00,0.6755,0.67568,0.67549,0.67568,157500004.0
2005-07-01 17:04:00,0.67578,0.67609,0.67578,0.67609,127600000.0
2005-07-01 17:05:00,0.67603,0.67608,0.67595,0.67601,219199999.0
2005-07-01 17:06:00,0.67588,0.67588,0.67569,0.67578,113099998.0
2005-07-01 17:07:00,0.67575,0.67601,0.67575,0.67601,131700001.0
2005-07-01 17:08:00,0.67601,0.67607,0.676,0.67607,160200003.0
2005-07-01 17:09:00,0.6761,0.67614,0.67605,0.67605,31200000.0
2005-07-01 17:10:00,0.67606,0.67607,0.67597,0.67603,126800003.0
2005-07-01 17:11:00,0.67599,0.67607,0.67595,0.67607,142200001.0
2005-07-01 17:12:00,0.67607,0.67611,0.67602,0.67603,153899996.0
2005-07-01 17:13:00,0.67594,0.67594,0.67576,0.67579,224099999.0
2005-07-01 17:14:00,0.67574,0.67574,0.67565,0.67565,185900000.0
2005-07-01 17:15:00,0.67555,0.67559,0.67549,0.67549,117999998.0
2005-07-01 17:16:00,0.6754,0.67544,0.67531,0.67533,203699998.0
2005-07-01 17:17:00,0.67522,0.67523,0.67514,0.67517,192900004.0
2005-07-01 17:18:00,0.67511,0.67518,0.67505,0.67514,139799998.0
2005-07-01 17:19:00,0.67513,0.67525,0.67513,0.67523,108100001.0
2005-07-01 17:20:00,0.67533,0.6754,0.67533,0.6754,121999998.0
2005-07-01 17:21:00,0.67543,0.67544,0.67534,0.67534,238000000.0
2005-07-01 17:22:00,0.67535,0.67546,0.67535,0.67536,62599999.0
2005-07-01 17:23:00,0.67545,0.67578,0.67545,0.67578,263700004.0
2005-07-01 17:24:00,0.67577,0.67577,0.67563,0.67574,169999993.0
2005-07-01 17:25:00,0.67577,0.67592,0.67577,0.67592,81099999.0
2005-07-01 17:26:00,0.67595,0.67614,0.67593,0.67598,245799999.0
2005-07-01 17:27:00,0.67596,0.67607,0.67595,0.67602,113500000.0
2005-07-01 17:28:00,0.67607,0.67608,0.67603,0.67603,82100000.0
2005-07-01 17:29:00,0.67607,0.6761,0.676,0.67606,150800003.0
2005-07-01 17:30:00,0.67607,0.67607,0.67593,0.67593,203699998.0
2005-07-01 17:31:00,0.67591,0.67608,0.67591,0.67597,121799998.0
2005-07-01 17:32:00,0.67602,0.67607,0.67602,0.67605,119399997.0
2005-07-01 17:33:00,0.67612,0.6762,0.67607,0.67615,192500003.0
2005-07-01 17:34:00,0.67609,0.67612,0.67598,0.67612,143600003.0
2005-07-01 17:35:00,0.67618,0.67618,0.67609,0.67615,149900000.0
2005-07-01 17:36:00,0.67613,0.67613,0.67608,0.67608,130399997.0
2005-07-01 17:37:00,0.67609,0.67612,0.67605,0.67606,111299998.0
2005-07-01 17:38:00,0.67604,0.67605,0.67595,0.67603,107900004.0
2005-07-01 17:39:00,0.67597,0.67602,0.67595,0.67597,222699997.0
2005-07-01 17:40:00,0.67593,0.67593,0.67586,0.6759,158099998.0
2005-07-01 17:41:00,0.67583,0.6759,0.67583,0.67588,145400001.0
2005-07-01 17:42:00,0.6759,0.67592,0.67565,0.67565,87700002.0
2005-07-01 17:43:00,0.67568,0.67571,0.67567,0.67567,35400000.0
2005-07-01 17:44:00,0.67566,0.67584,0.67559,0.67581,159499994.0
2005-07-01 17:45:00,0.6758,0.67585,0.67576,0.67583,140700002.0
2005-07-01 17:46:00,0.67576,0.67576,0.67569,0.67569,25500001.0
2005-07-01 17:47:00,0.67558,0.67558,0.67533,0.67533,145900000.0
2005-07-01 17:48:00,0.67521,0.67542,0.67519,0.67538,166400001.0
2005-07-01 17:49:00,0.6755,0.67554,0.67539,0.67547,77400000.0
2005-07-01 17:50:00,0.67542,0.67545,0.67542,0.67544,64599998.0
2005-07-01 17:51:00,0.67536,0.67536,0.67522,0.67525,125300002.0
2005-07-01 17:52:00,0.67527,0.67527,0.67521,0.67523,105899999.0
2005-07-01 17:53:00,0.67521,0.67521,0.67498,0.67505,69300000.0
2005-07-01 17:54:00,0.67501,0.67501,0.67482,0.67494,98099999.0
2005-07-01 17:55:00,0.67494,0.67494,0.67494,0.67494,24000000.0
2005-07-01 17:56:00,0.67494,0.67509,0.67494,0.67509,122699999.0
2005-07-01 17:57:00,0.67507,0.67517,0.67506,0.67513,298799998.0
2005-07-01 17:58:00,0.67517,0.67519,0.67511,0.67511,163799999.0
2005-07-01 17:59:00,0.6751,0.67512,0.67506,0.6751,150799999.0
2005-07-01 18:00:00,0.67516,0.67518,0.67507,0.67508,80600001.0
2005-07-01 18:01:00,0.67509,0.67525,0.67509,0.67521,1151000003.0
2005-07-01 18:02:00,0.6752,0.67521,0.67507,0.67507,1560000001.0
2005-07-01 18:03:00,0.67505,0.67518,0.67504,0.6751,1754999993.0
2005-07-01 18:04:00,0.67506,0.6751,0.67494,0.67494,885000004.0
2005-07-01 18:05:00,0.6749,0.67501,0.6749,0.67495,1342599999.0
2005-07-01 18:06:00,0.6749,0.67492,0.67464,0.6747,1610100003.0
2005-07-01 18:07:00,0.6748,0.67509,0.67473,0.67488,1947299988.0
2005-07-01 18:08:00,0.675,0.6751,0.6749,0.6749,956099990.0
2005-07-01 18:09:00,0.675,0.67511,0.67497,0.67508,956099990.0
2005-07-01 18:10:00,0.67507,0.67507,0.67485,0.67495,1156100007.0
2005-07-01 18:11:00,0.67488,0.675,0.6747,0.675,955900003.0
2005-07-01 18:12:00,0.67497,0.67497,0.6748,0.67488,1000799985.0
2005-07-01 18:13:00,0.67496,0.67502,0.67494,0.67498,1083800013.0
2005-07-01 18:14:00,0.67498,0.67503,0.67486,0.67502,1581800002.0
2005-07-01 18:15:00,0.67505,0.67505,0.67494,0.67498,2071699997.0
2005-07-01 18:16:00,0.67499,0.67502,0.67491,0.67495,970700010.0
2005-07-01 18:17:00,0.67498,0.67507,0.67492,0.67493,828800001.0
2005-07-01 18:18:00,0.67496,0.67505,0.67487,0.67495,914799997.0
2005-07-01 18:19:00,0.675,0.67505,0.67493,0.67505,878500007.0
2005-07-01 18:20:00,0.6751,0.67511,0.67507,0.67509,501599996.0
2005-07-01 18:21:00,0.6751,0.67515,0.67504,0.67505,926199997.0
2005-07-01 18:22:00,0.67512,0.6752,0.67509,0.67515,978999995.0
2005-07-01 18:23:00,0.67512,0.67526,0.67507,0.67523,1264400003.0
2005-07-01 18:24:00,0.67517,0.67521,0.67511,0.67517,1055899997.0
2005-07-01 18:25:00,0.67526,0.67529,0.67513,0.67522,848599998.0
2005-07-01 18:26:00,0.67527,0.67536,0.67525,0.67527,999999998.0
2005-07-01 18:27:00,0.67527,0.67531,0.67522,0.67531,773100008.0
2005-07-01 18:28:00,0.67529,0.67529,0.67509,0.6752,643499999.0
2005-07-01 18:29:00,0.67516,0.67525,0.67511,0.67515,813799989.0
2005-07-01 18:30:00,0.67524,0.6753,0.67509,0.6753,715499994.0
2005-07-01 18:31:00,0.67529,0.67529,0.67522,0.67523,358199999.0
2005-07-01 18:32:00,0.67526,0.67534,0.67519,0.67525,573799998.0
2005-07-01 18:33:00,0.67528,0.67533,0.67524,0.67526,928299991.0
2005-07-01 18:34:00,0.67527,0.6753,0.6752,0.6752,1335399989.0
2005-07-01 18:35:00,0.67519,0.67519,0.67503,0.67503,582300002.0
2005-07-01 18:36:00,0.675,0.67508,0.675,0.67504,253000000.0
2005-07-01 18:37:00,0.67507,0.67523,0.67507,0.6752,469300001.0
2005-07-01 18:38:00,0.67517,0.67517,0.67508,0.67515,269499997.0
2005-07-01 18:39:00,0.67523,0.67532,0.6752,0.6752,437699994.0
2005-07-01 18:40:00,0.67527,0.67536,0.67512,0.67529,409200005.0
2005-07-01 18:41:00,0.67533,0.67548,0.67533,0.67548,630699998.0
2005-07-01 18:42:00,0.6754,0.67552,0.67534,0.67538,497299997.0
2005-07-01 18:43:00,0.67532,0.6754,0.67526,0.6754,248400000.0
2005-07-01 18:44:00,0.67544,0.67545,0.67536,0.67538,646299996.0
2005-07-01 18:45:00,0.67536,0.67539,0.67526,0.67526,300100001.0
2005-07-01 18:46:00,0.67531,0.67531,0.67519,0.6752,212600002.0
2005-07-01 18:47:00,0.67523,0.67525,0.67521,0.67525,119900001.0
2005-07-01 18:48:00,0.67522,0.67525,0.67517,0.67525,379600003.0
2005-07-01 18:49:00,0.67518,0.67522,0.67513,0.67519,220499994.0
2005-07-01 18:50:00,0.67519,0.67524,0.67519,0.67523,161100001.0
2005-07-01 18:51:00,0.67524,0.67529,0.67521,0.67525,435299994.0
2005-07-01 18:52:00,0.67529,0.67543,0.67529,0.67543,438299996.0
2005-07-01 18:53:00,0.67545,0.67553,0.67538,0.6754,752499992.0
2005-07-01 18:54:00,0.67541,0.67541,0.67533,0.67533,321999999.0
2005-07-01 18:55:00,0.67527,0.67534,0.67525,0.67532,626699991.0
2005-07-01 18:56:00,0.6753,0.6753,0.67513,0.67515,461500005.0
2005-07-01 18:57:00,0.67522,0.67531,0.67519,0.6753,467199998.0
2005-07-01 18:58:00,0.67527,0.67533,0.67519,0.67522,1213500001.0
2005-07-01 18:59:00,0.67518,0.67526,0.67507,0.67518,604499999.0
2005-07-01 19:00:00,0.67517,0.67536,0.67516,0.67529,565399994.0
2005-07-01 19:01:00,0.67535,0.67535,0.67527,0.67527,154499997.0
2005-07-01 19:02:00,0.67529,0.67529,0.67523,0.67526,555300002.0
2005-07-01 19:03:00,0.67525,0.67533,0.67523,0.67527,661500009.0
2005-07-01 19:04:00,0.67544,0.67564,0.67524,0.67562,485599992.0
2005-07-01 19:05:00,0.67525,0.67534,0.67517,0.67534,418200001.0
2005-07-01 19:06:00,0.67531,0.67539,0.67527,0.67527,635100000.0
2005-07-01 19:07:00,0.67541,0.67546,0.67534,0.67546,318099998.0
2005-07-01 19:08:00,0.67552,0.67561,0.67538,0.67538,1143500001.0
2005-07-01 19:09:00,0.67535,0.67543,0.67532,0.67535,460699997.0
2005-07-01 19:10:00,0.67532,0.67532,0.67521,0.67525,273100003.0
2005-07-01 19:11:00,0.67521,0.67523,0.67514,0.67523,220400000.0
2005-07-01 19:12:00,0.67518,0.67518,0.675,0.675,179500000.0
2005-07-01 19:13:00,0.67502,0.67516,0.67502,0.67515,540000001.0
2005-07-01 19:14:00,0.67523,0.6753,0.67517,0.67518,328799993.0
2005-07-01 19:15:00,0.67515,0.67516,0.67504,0.67504,674699990.0
2005-07-01 19:16:00,0.67505,0.67508,0.67502,0.67508,222400000.0
2005-07-01 19:17:00,0.67509,0.67509,0.67499,0.675,320600002.0
2005-07-01 19:18:00,0.67498,0.67517,0.67497,0.67517,375999997.0
2005-07-01 19:19:00,0.67511,0.67516,0.67509,0.6751,485199998.0
2005-07-01 19:20:00,0.67512,0.67513,0.67508,0.67508,440700001.0
2005-07-01 19:21:00,0.67504,0.67504,0.6749,0.67496,292200001.0
2005-07-01 19:22:00,0.67497,0.67504,0.67496,0.67504,283199998.0
2005-07-01 19:23:00,0.67502,0.67508,0.675,0.67505,212700003.0
2005-07-01 19:24:00,0.67504,0.67509,0.67502,0.67508,201699997.0
2005-07-01 19:25:00,0.67505,0.67505,0.67497,0.67502,174099995.0
2005-07-01 19:26:00,0.67502,0.67508,0.67494,0.67494,465200006.0
2005-07-01 19:27:00,0.67493,0.67507,0.67493,0.675,653300008.0
2005-07-01 19:28:00,0.67497,0.67503,0.67495,0.67503,236299999.0
2005-07-01 19:29:00,0.675,0.675,0.67493,0.67495,588400007.0
2005-07-01 19:30:00,0.67494,0.67499,0.67493,0.67498,649699999.0
2005-07-01 19:31:00,0.67497,0.67503,0.67492,0.67502,760700004.0
2005-07-01 19:32:00,0.67506,0.67506,0.675,0.67506,374100003.0
2005-07-01 19:33:00,0.67504,0.67508,0.67503,0.67503,215900001.0
2005-07-01 19:34:00,0.67541,0.67541,0.67502,0.67533,566699999.0
2005-07-01 19:35:00,0.67505,0.67509,0.67497,0.67509,790799997.0
2005-07-01 19:36:00,0.67511,0.67511,0.67499,0.675,542899995.0
2005-07-01 19:37:00,0.67503,0.67504,0.67496,0.67504,211899997.0
2005-07-01 19:38:00,0.67508,0.67517,0.67508,0.67508,300399995.0
2005-07-01 19:39:00,0.67507,0.67514,0.67506,0.6751,778400006.0
2005-07-01 19:40:00,0.67507,0.67513,0.67507,0.67507,535100001.0
2005-07-01 19:41:00,0.67507,0.6751,0.67505,0.67508,668300007.0
2005-07-01 19:42:00,0.67509,0.67514,0.67509,0.67512,230100002.0
2005-07-01 19:43:00,0.67512,0.67514,0.67511,0.67511,218200000.0
2005-07-01 19:44:00,0.6751,0.6751,0.67507,0.67507,563100001.0
2005-07-01 19:45:00,0.6751,0.67511,0.67503,0.67503,354100005.0
2005-07-01 19:46:00,0.67507,0.67513,0.67507,0.6751,120600001.0
2005-07-01 19:47:00,0.67505,0.67505,0.675,0.67503,65299999.0
2005-07-01 19:48:00,0.67499,0.67499,0.67492,0.67498,176999999.0
2005-07-01 19:49:00,0.67495,0.67495,0.67485,0.67487,212400005.0
2005-07-01 19:50:00,0.67495,0.67499,0.6749,0.67492,316699997.0
2005-07-01 19:51:00,0.67497,0.67506,0.67494,0.675,245400002.0
2005-07-01 19:52:00,0.67497,0.67497,0.67483,0.67494,303799998.0
2005-07-01 19:53:00,0.67487,0.67493,0.67483,0.67485,149899999.0
2005-07-01 19:54:00,0.67487,0.67487,0.67479,0.67487,73700000.0
2005-07-01 19:55:00,0.67492,0.67492,0.67483,0.6749,120600000.0
2005-07-01 19:56:00,0.67489,0.67493,0.67488,0.67493,163500002.0
2005-07-01 19:57:00,0.67495,0.67496,0.67486,0.67496,706799995.0
2005-07-01 19:58:00,0.67496,0.67496,0.67479,0.67479,331699998.0
2005-07-01 19:59:00,0.67478,0.67493,0.67478,0.67487,358400004.0
2005-07-01 20:00:00,0.67495,0.67495,0.67482,0.67494,153200002.0
2005-07-01 20:01:00,0.67497,0.67505,0.67491,0.67505,360300000.0
2005-07-01 20:02:00,0.67509,0.67513,0.67505,0.67505,155499998.0
2005-07-01 20:03:00,0.67509,0.67509,0.675,0.67501,206400001.0
2005-07-01 20:04:00,0.675,0.67504,0.675,0.67504,180499997.0
2005-07-01 20:05:00,0.67504,0.67505,0.675,0.67505,68399998.0
2005-07-01 20:06:00,0.675,0.67503,0.67498,0.67503,180000004.0
2005-07-01 20:07:00,0.67503,0.67505,0.67502,0.67502,199800003.0
2005-07-01 20:08:00,0.67507,0.6752,0.67507,0.67515,556600000.0
2005-07-01 20:09:00,0.67513,0.67515,0.6751,0.67515,180700001.0
2005-07-01 20:10:00,0.67513,0.67513,0.67508,0.67513,160599999.0
2005-07-01 20:11:00,0.67513,0.6752,0.67513,0.6752,271500005.0
2005-07-01 20:12:00,0.6752,0.67522,0.67512,0.6752,932500005.0
2005-07-01 20:13:00,0.67518,0.6752,0.67512,0.67518,372899999.0
2005-07-01 20:14:00,0.67517,0.67517,0.67509,0.67509,348099995.0
2005-07-01 20:15:00,0.67511,0.67513,0.67505,0.67507,875299991.0
2005-07-01 20:16:00,0.67507,0.67513,0.67507,0.67513,437400006.0
2005-07-01 20:17:00,0.67513,0.67515,0.6751,0.67513,78199997.0
2005-07-01 20:18:00,0.67515,0.67515,0.67509,0.67512,307299998.0
2005-07-01 20:19:00,0.67513,0.67515,0.6751,0.6751,524399994.0
2005-07-01 20:20:00,0.67513,0.67515,0.6751,0.67513,311399998.0
2005-07-01 20:21:00,0.67511,0.67512,0.67511,0.67511,81499998.0
2005-07-01 20:22:00,0.67508,0.67514,0.67507,0.67514,159800001.0
2005-07-01 20:23:00,0.67515,0.67519,0.67512,0.67515,434100003.0
2005-07-01 20:24:00,0.6751,0.67515,0.6751,0.6751,306500002.0
2005-07-01 20:25:00,0.6751,0.67515,0.6751,0.67513,419500002.0
2005-07-01 20:26:00,0.67513,0.6752,0.67512,0.67519,789899999.0
2005-07-01 20:27:00,0.67517,0.6752,0.67515,0.67515,490299998.0
2005-07-01 20:28:00,0.67518,0.67518,0.67512,0.67515,391500000.0
2005-07-01 20:29:00,0.67517,0.67518,0.6751,0.67512,610800000.0
2005-07-01 20:30:00,0.67506,0.67511,0.67498,0.67502,1814200012.0
2005-07-01 20:31:00,0.67503,0.67507,0.67495,0.675,858399993.0
2005-07-01 20:32:00,0.675,0.67511,0.67498,0.67507,1533700004.0
2005-07-01 20:33:00,0.6751,0.67512,0.6751,0.6751,293800006.0
2005-07-01 20:34:00,0.6751,0.67515,0.67507,0.67507,413099994.0
2005-07-01 20:35:00,0.67505,0.6751,0.67504,0.67507,257400000.0
2005-07-01 20:36:00,0.67502,0.67502,0.67495,0.675,351299996.0
2005-07-01 20:37:00,0.67502,0.67504,0.67496,0.67501,720200000.0
2005-07-01 20:38:00,0.67497,0.67503,0.67488,0.67488,811900003.0
2005-07-01 20:39:00,0.67487,0.67489,0.6748,0.6748,379599998.0
2005-07-01 20:40:00,0.67481,0.6749,0.67481,0.6749,479499995.0
2005-07-01 20:41:00,0.67492,0.67495,0.67488,0.6749,468399994.0
2005-07-01 20:42:00,0.67492,0.67493,0.67487,0.67487,67100002.0
2005-07-01 20:43:00,0.67482,0.67503,0.67482,0.67497,695200001.0
2005-07-01 20:44:00,0.67489,0.67536,0.67481,0.67527,1039400002.0
2005-07-01 20:45:00,0.67501,0.67509,0.675,0.67502,329999997.0
2005-07-01 20:46:00,0.67504,0.67504,0.67491,0.67492,217800000.0
2005-07-01 20:47:00,0.67492,0.67497,0.67487,0.67487,742300001.0
2005-07-01 20:48:00,0.67486,0.675,0.67484,0.67489,681300001.0
2005-07-01 20:49:00,0.67493,0.67504,0.67493,0.67497,336000005.0
2005-07-01 20:50:00,0.67498,0.67503,0.67493,0.67501,1269799993.0
2005-07-01 20:51:00,0.67501,0.67502,0.67493,0.67493,598000001.0
2005-07-01 20:52:00,0.67497,0.67507,0.67496,0.67502,510800000.0
2005-07-01 20:53:00,0.67506,0.67511,0.67504,0.67507,922100006.0
2005-07-01 20:54:00,0.675,0.67508,0.67498,0.67502,676799997.0
2005-07-01 20:55:00,0.675,0.67502,0.67493,0.67502,472100002.0
2005-07-01 20:56:00,0.67502,0.67502,0.67489,0.6749,1280799998.0
2005-07-01 20:57:00,0.67487,0.67495,0.67487,0.6749,1225999990.0
2005-07-01 20:58:00,0.6749,0.67503,0.6749,0.67503,771700003.0
2005-07-01 20:59:00,0.6751,0.67514,0.67504,0.67509,1389100005.0
2005-07-01 21:00:00,0.67515,0.67528,0.67515,0.67526,1652500017.0
2005-07-01 21:01:00,0.67532,0.67534,0.67524,0.67533,1384899995.0
2005-07-01 21:02:00,0.67536,0.67541,0.67534,0.67534,595900004.0
2005-07-01 21:03:00,0.67534,0.6754,0.67533,0.67533,702700001.0
2005-07-01 21:04:00,0.6753,0.67535,0.67518,0.67534,449100001.0
2005-07-01 21:05:00,0.67538,0.67541,0.67529,0.67541,704400008.0
2005-07-01 21:06:00,0.67535,0.67541,0.67532,0.67532,523099987.0
2005-07-01 21:07:00,0.67528,0.67534,0.67525,0.67531,174800004.0
2005-07-01 21:08:00,0.67527,0.67529,0.67512,0.67517,118299999.0
2005-07-01 21:09:00,0.67517,0.67529,0.67516,0.67529,485099993.0
2005-07-01 21:10:00,0.67532,0.67547,0.67532,0.67547,158300003.0
2005-07-01 21:11:00,0.6755,0.6755,0.67546,0.67546,300300004.0
2005-07-01 21:12:00,0.67541,0.67544,0.67541,0.67541,45400001.0
2005-07-01 21:13:00,0.67543,0.67549,0.67542,0.67547,535699991.0
2005-07-01 21:14:00,0.67548,0.67554,0.67538,0.67546,629000008.0
2005-07-01 21:15:00,0.67547,0.67547,0.67537,0.67537,309700001.0
2005-07-01 21:16:00,0.67535,0.67544,0.67535,0.67544,436600001.0
2005-07-01 21:17:00,0.67539,0.67546,0.67539,0.67544,247700001.0
2005-07-01 21:18:00,0.6754,0.67545,0.67539,0.67545,164600001.0
2005-07-01 21:19:00,0.67542,0.67542,0.67535,0.67535,486099998.0
2005-07-01 21:20:00,0.67536,0.67541,0.67533,0.67536,1140000003.0
2005-07-01 21:21:00,0.67533,0.67533,0.67525,0.67525,303599997.0
2005-07-01 21:22:00,0.67531,0.67541,0.6753,0.67541,884899998.0
2005-07-01 21:23:00,0.67541,0.67545,0.67539,0.67544,140100000.0
2005-07-01 21:24:00,0.67541,0.67546,0.67537,0.67537,254300001.0
2005-07-01 21:25:00,0.6754,0.67553,0.6754,0.67548,169700003.0
2005-07-01 21:26:00,0.67555,0.67555,0.67552,0.67552,64600002.0
2005-07-01 21:27:00,0.67555,0.67559,0.67554,0.67559,187299998.0
2005-07-01 21:28:00,0.67558,0.67559,0.67551,0.67553,282399997.0
2005-07-01 21:29:00,0.67553,0.67553,0.67552,0.67552,98200000.0
2005-07-01 21:30:00,0.6755,0.67553,0.67549,0.6755,101699999.0
2005-07-01 21:31:00,0.67548,0.67554,0.67546,0.67548,210700005.0
2005-07-01 21:32:00,0.67548,0.67557,0.67548,0.67554,567799997.0
2005-07-01 21:33:00,0.6755,0.67559,0.67549,0.67549,446499998.0
2005-07-01 21:34:00,0.67558,0.67561,0.67554,0.6756,352699999.0
2005-07-01 21:35:00,0.67564,0.67564,0.67556,0.67562,215100003.0
2005-07-01 21:36:00,0.67563,0.67572,0.67563,0.67568,100100000.0
2005-07-01 21:37:00,0.67572,0.67572,0.67561,0.67562,333900004.0
2005-07-01 21:38:00,0.67556,0.67558,0.67549,0.67558,146799998.0
2005-07-01 21:39:00,0.67555,0.67562,0.67555,0.67562,47200000.0
2005-07-01 21:40:00,0.67557,0.67562,0.67557,0.67557,240199996.0
2005-07-01 21:41:00,0.67558,0.67563,0.67558,0.67563,76000002.0
2005-07-01 21:42:00,0.6756,0.67573,0.67556,0.67573,184000001.0
2005-07-01 21:43:00,0.67569,0.67577,0.67557,0.67566,266600007.0
2005-07-01 21:44:00,0.67568,0.6757,0.67568,0.6757,424200007.0
2005-07-01 21:45:00,0.67567,0.67567,0.67562,0.67565,104800005.0
2005-07-01 21:46:00,0.67565,0.6757,0.67565,0.67568,471799995.0
2005-07-01 21:47:00,0.6757,0.6757,0.67565,0.67565,189400000.0
2005-07-01 21:48:00,0.67564,0.67564,0.67556,0.67558,156000000.0
2005-07-01 21:49:00,0.67557,0.67563,0.67557,0.67558,119299998.0
2005-07-01 21:50:00,0.67551,0.67554,0.67549,0.67554,171299995.0
2005-07-01 21:51:00,0.67554,0.67554,0.67548,0.67548,138900000.0
2005-07-01 21:52:00,0.67547,0.67553,0.67544,0.67545,246999996.0
2005-07-01 21:53:00,0.67548,0.67548,0.67546,0.67547,65800000.0
2005-07-01 21:54:00,0.67542,0.67546,0.67541,0.67542,373600005.0
2005-07-01 21:55:00,0.67543,0.67549,0.67543,0.67545,249599997.0
2005-07-01 21:56:00,0.67548,0.67548,0.67543,0.67545,178200000.0
2005-07-01 21:57:00,0.67547,0.67547,0.67542,0.67543,304199999.0
2005-07-01 21:58:00,0.67545,0.67563,0.67545,0.67563,87000002.0
2005-07-01 21:59:00,0.67565,0.67567,0.67557,0.67567,431099996.0
2005-07-01 22:00:00,0.67566,0.67569,0.67563,0.67568,173200000.0
2005-07-01 22:01:00,0.67572,0.67579,0.6757,0.67578,310200008.0
2005-07-01 22:02:00,0.67578,0.67578,0.67565,0.67565,383999998.0
2005-07-01 22:03:00,0.67564,0.67567,0.67562,0.67564,382300003.0
2005-07-01 22:04:00,0.67566,0.67576,0.67563,0.67573,221600000.0
2005-07-01 22:05:00,0.67571,0.67586,0.67571,0.67582,105499999.0
2005-07-01 22:06:00,0.67584,0.67584,0.67578,0.67582,182000001.0
2005-07-01 22:07:00,0.6758,0.67586,0.6758,0.67586,95900002.0
2005-07-01 22:08:00,0.67575,0.67575,0.67561,0.67561,340599993.0
2005-07-01 22:09:00,0.67561,0.67561,0.67557,0.67557,170600001.0
2005-07-01 22:10:00,0.67553,0.67556,0.67552,0.67553,56300000.0
2005-07-01 22:11:00,0.67556,0.67556,0.67551,0.67555,192699999.0
2005-07-01 22:12:00,0.67555,0.67566,0.67555,0.67565,427200005.0
2005-07-01 22:13:00,0.67564,0.67564,0.67555,0.67558,71800001.0
2005-07-01 22:14:00,0.6756,0.67567,0.6756,0.67567,80300002.0
2005-07-01 22:15:00,0.6757,0.67573,0.67565,0.67567,602099996.0
2005-07-01 22:16:00,0.67568,0.67572,0.67561,0.6757,644599997.0
2005-07-01 22:17:00,0.67575,0.67575,0.67575,0.67575,40000000.0
2005-07-01 22:18:00,0.67575,0.67575,0.67575,0.67575,99699999.0
2005-07-01 22:19:00,0.67572,0.67572,0.6755,0.6755,57000001.0
2005-07-01 22:20:00,0.67549,0.6756,0.67549,0.6756,110200001.0
2005-07-01 22:21:00,0.67561,0.67561,0.67552,0.67552,307399997.0
2005-07-01 22:22:00,0.67548,0.67555,0.67548,0.6755,568999998.0
2005-07-01 22:23:00,0.67548,0.67558,0.67548,0.67548,390200003.0
2005-07-01 22:24:00,0.6755,0.67555,0.67548,0.67552,280999996.0
2005-07-01 22:25:00,0.67549,0.67551,0.67542,0.6755,277499999.0
2005-07-01 22:26:00,0.6754,0.67557,0.67504,0.67546,368300006.0
2005-07-01 22:27:00,0.67562,0.67571,0.67525,0.67548,96499997.0
2005-07-01 22:28:00,0.6755,0.67587,0.6755,0.6758,135799998.0
2005-07-01 22:29:00,0.6757,0.67587,0.6757,0.67585,387999999.0
2005-07-01 22:30:00,0.67588,0.67589,0.67577,0.67577,113500000.0
2005-07-01 22:31:00,0.67571,0.67583,0.67567,0.67583,42300001.0
2005-07-01 22:32:00,0.67589,0.67598,0.67569,0.67585,177000001.0
2005-07-01 22:33:00,0.67585,0.67597,0.67585,0.67597,329800002.0
2005-07-01 22:34:00,0.67594,0.67635,0.67583,0.67621,399900003.0
2005-07-01 22:35:00,0.67635,0.67636,0.67598,0.67605,162899998.0
2005-07-01 22:36:00,0.67593,0.67636,0.67593,0.67636,168500000.0
2005-07-01 22:37:00,0.67637,0.67648,0.67613,0.67636,321999999.0
2005-07-01 22:38:00,0.6762,0.67635,0.67602,0.67602,169900000.0
2005-07-01 22:39:00,0.67599,0.67643,0.67596,0.67596,243899997.0
2005-07-01 22:40:00,0.67571,0.67626,0.67567,0.67617,594400004.0
2005-07-01 22:41:00,0.67616,0.67637,0.67601,0.67637,238300005.0
2005-07-01 22:42:00,0.67604,0.67635,0.67598,0.67622,287699997.0
2005-07-01 22:43:00,0.67608,0.67637,0.67604,0.67635,92800000.0
2005-07-01 22:44:00,0.67611,0.67646,0.67611,0.67646,98699997.0
2005-07-01 22:45:00,0.6762,0.67638,0.67613,0.67638,170700003.0
2005-07-01 22:46:00,0.67619,0.67631,0.6761,0.67631,223599999.0
2005-07-01 22:47:00,0.67641,0.67644,0.67626,0.67626,251299998.0
2005-07-01 22:48:00,0.67638,0.6765,0.67624,0.67636,327599997.0
2005-07-01 22:49:00,0.67633,0.67656,0.67623,0.67651,109000001.0
2005-07-01 22:50:00,0.67632,0.67643,0.67625,0.67639,146900005.0
2005-07-01 22:51:00,0.67649,0.6766,0.67635,0.67655,166099999.0
2005-07-01 22:52:00,0.67625,0.67649,0.67625,0.67643,38600000.0
2005-07-01 22:53:00,0.67652,0.67654,0.67639,0.67647,69000000.0
2005-07-01 22:54:00,0.67633,0.6765,0.67622,0.67622,145999998.0
2005-07-01 22:55:00,0.67633,0.67645,0.67619,0.67639,137799999.0
2005-07-01 22:56:00,0.67642,0.6765,0.67618,0.67622,169600002.0
2005-07-01 22:57:00,0.67617,0.67632,0.67604,0.67631,226600001.0
2005-07-01 22:58:00,0.67597,0.67641,0.67597,0.67636,467800008.0
2005-07-01 22:59:00,0.67623,0.67657,0.67623,0.67634,231600000.0
2005-07-03 23:00:00,0.6757,0.67603,0.6757,0.67597,136399997.0
2005-07-03 23:01:00,0.67611,0.67611,0.67602,0.67609,273800004.0
2005-07-03 23:02:00,0.67595,0.67607,0.67595,0.67602,224799999.0
2005-07-03 23:03:00,0.67606,0.67606,0.67594,0.67594,89400001.0
2005-07-03 23:04:00,0.67584,0.6759,0.67573,0.67583,99500001.0
2005-07-03 23:05:00,0.67587,0.67599,0.67587,0.67599,85300000.0
2005-07-03 23:06:00,0.67598,0.67598,0.67588,0.6759,277599995.0
2005-07-03 23:07:00,0.67589,0.67593,0.67589,0.67593,8800000.0
2005-07-03 23:08:00,0.67587,0.6759,0.67584,0.67584,56600002.0
2005-07-03 23:09:00,0.67583,0.67583,0.67572,0.67577,180699999.0
2005-07-03 23:10:00,0.67575,0.67593,0.67575,0.67593,147100002.0
2005-07-03 23:11:00,0.67598,0.67598,0.6759,0.67592,253899999.0
2005-07-03 23:12:00,0.67635,0.67636,0.67597,0.67612,78000001.0
2005-07-03 23:13:00,0.67605,0.67614,0.67596,0.67599,220999993.0
2005-07-03 23:14:00,0.676,0.67613,0.67579,0.67582,66899998.0
2005-07-03 23:15:00,0.67588,0.67612,0.67586,0.67611,213699998.0
2005-07-03 23:16:00,0.67598,0.67607,0.67587,0.67605,185400004.0
2005-07-03 23:17:00,0.67607,0.67618,0.67603,0.67603,171400000.0
2005-07-03 23:18:00,0.67596,0.676,0.6758,0.67593,322700006.0
2005-07-03 23:19:00,0.67598,0.67606,0.67586,0.67597,124100000.0
2005-07-03 23:20:00,0.676,0.67611,0.67584,0.67592,114299998.0
2005-07-03 23:21:00,0.67613,0.67615,0.67603,0.67605,154400000.0
2005-07-03 23:22:00,0.676,0.67629,0.67595,0.67629,149899998.0
2005-07-03 23:23:00,0.67618,0.67634,0.6761,0.67633,239800003.0
2005-07-03 23:24:00,0.67638,0.67638,0.67601,0.67601,202499998.0
2005-07-03 23:25:00,0.67624,0.6763,0.67594,0.6762,144399998.0
2005-07-03 23:26:00,0.67617,0.67622,0.676,0.67609,195099998.0
2005-07-03 23:27:00,0.67615,0.67622,0.67597,0.67615,218700004.0
2005-07-03 23:28:00,0.67607,0.67625,0.67606,0.67609,193000001.0
2005-07-03 23:29:00,0.676,0.67611,0.67589,0.67596,142300000.0
2005-07-03 23:30:00,0.67606,0.67619,0.6758,0.6758,86700001.0
2005-07-03 23:31:00,0.67592,0.6761,0.67592,0.67605,129500001.0
2005-07-03 23:32:00,0.676,0.67614,0.67587,0.67611,230399994.0
2005-07-03 23:33:00,0.67606,0.67622,0.67601,0.6761,211400002.0
2005-07-03 23:34:00,0.67603,0.67611,0.67593,0.67598,149300001.0
2005-07-03 23:35:00,0.67585,0.67593,0.67579,0.67579,111800001.0
2005-07-03 23:36:00,0.67587,0.67599,0.67557,0.67594,125299998.0
2005-07-03 23:37:00,0.67601,0.67604,0.67587,0.67594,208900001.0
2005-07-03 23:38:00,0.67595,0.67607,0.67579,0.67594,122300001.0
2005-07-03 23:39:00,0.6761,0.67613,0.67598,0.67608,104900000.0
2005-07-03 23:40:00,0.67608,0.67615,0.67581,0.67584,194000001.0
2005-07-03 23:41:00,0.676,0.67609,0.67583,0.67587,282700003.0
2005-07-03 23:42:00,0.676,0.67605,0.67572,0.67584,317399997.0
2005-07-03 23:43:00,0.67597,0.67597,0.67578,0.67578,127199997.0
2005-07-03 23:44:00,0.67585,0.67595,0.67563,0.67591,251499996.0
2005-07-03 23:45:00,0.676,0.67603,0.67578,0.67579,83400000.0
2005-07-03 23:46:00,0.67585,0.67619,0.67578,0.67607,240800000.0
2005-07-03 23:47:00,0.67615,0.67621,0.6758,0.6758,169299998.0
2005-07-03 23:48:00,0.67595,0.67608,0.67575,0.67587,128600002.0
2005-07-03 23:49:00,0.67598,0.67614,0.67585,0.6761,115599999.0
2005-07-03 23:50:00,0.67593,0.67623,0.67585,0.67613,123099999.0
2005-07-03 23:51:00,0.67638,0.67654,0.67613,0.67627,255900003.0
2005-07-03 23:52:00,0.67626,0.67658,0.67626,0.67658,91700001.0
2005-07-03 23:53:00,0.67674,0.67674,0.67643,0.6765,162899999.0
2005-07-03 23:54:00,0.67656,0.67705,0.67656,0.67693,194200006.0
2005-07-03 23:55:00,0.67697,0.67697,0.67663,0.67687,272299998.0
2005-07-03 23:56:00,0.67708,0.67759,0.67701,0.67759,130699998.0
2005-07-03 23:57:00,0.67765,0.67787,0.6774,0.67763,182700002.0
2005-07-03 23:58:00,0.678,0.678,0.67744,0.6777,289500005.0
2005-07-03 23:59:00,0.67615,0.67743,0.67615,0.67743,61999999.0
2005-07-04 00:00:00,0.67761,0.67776,0.67761,0.67766,111099998.0
2005-07-04 00:01:00,0.67762,0.67762,0.67749,0.67757,137900003.0
2005-07-04 00:02:00,0.67762,0.67762,0.67719,0.67762,92000000.0
2005-07-04 00:03:00,0.67772,0.67772,0.67756,0.67765,117299999.0
2005-07-04 00:04:00,0.67765,0.67776,0.6775,0.6775,177799999.0
2005-07-04 00:05:00,0.67734,0.67734,0.6771,0.67717,63200000.0
2005-07-04 00:06:00,0.6771,0.67758,0.6771,0.67748,136300002.0
2005-07-04 00:07:00,0.6774,0.67759,0.6774,0.67748,186699995.0
2005-07-04 00:08:00,0.67751,0.67763,0.67751,0.67763,116500001.0
2005-07-04 00:09:00,0.67766,0.67766,0.67744,0.67744,123999997.0
2005-07-04 00:10:00,0.67747,0.67748,0.6774,0.6774,84900000.0
2005-07-04 00:11:00,0.67747,0.67752,0.6774,0.67747,138900002.0
2005-07-04 00:12:00,0.67742,0.67747,0.67738,0.67747,185299995.0
2005-07-04 00:13:00,0.67746,0.67759,0.67746,0.67759,76400000.0
2005-07-04 00:14:00,0.67745,0.67751,0.67738,0.67743,233400000.0
2005-07-04 00:15:00,0.6773,0.6773,0.67704,0.6771,138800001.0
2005-07-04 00:16:00,0.67719,0.67719,0.67709,0.67714,223600001.0
2005-07-04 00:17:00,0.67705,0.67725,0.67702,0.67725,96700001.0
2005-07-04 00:18:00,0.67728,0.67728,0.67714,0.67719,119200001.0
2005-07-04 00:19:00,0.67728,0.67731,0.67721,0.67722,237300006.0
2005-07-04 00:20:00,0.67728,0.6773,0.67722,0.67726,124699999.0
2005-07-04 00:21:00,0.67728,0.67729,0.67728,0.67729,56700001.0
2005-07-04 00:22:00,0.6773,0.67736,0.67726,0.67733,118100003.0
2005-07-04 00:23:00,0.67737,0.67745,0.67737,0.67738,159199996.0
2005-07-04 00:24:00,0.6774,0.6774,0.67735,0.67737,192400004.0
2005-07-04 00:25:00,0.67737,0.6774,0.67735,0.67735,54700001.0
2005-07-04 00:26:00,0.6774,0.6774,0.67737,0.6774,88400000.0
2005-07-04 00:27:00,0.67742,0.67742,0.6773,0.67738,47099999.0
2005-07-04 00:28:00,0.6774,0.6774,0.67737,0.67738,154400000.0
2005-07-04 00:29:00,0.6774,0.6774,0.67732,0.67732,80800000.0
2005-07-04 00:30:00,0.67734,0.67734,0.67727,0.67728,117400001.0
2005-07-04 00:31:00,0.67727,0.67733,0.67721,0.67733,146200004.0
2005-07-04 00:32:00,0.67738,0.67738,0.67717,0.67722,83700000.0
2005-07-04 00:33:00,0.67717,0.67726,0.67717,0.67721,97400001.0
2005-07-04 00:34:00,0.67715,0.67723,0.67715,0.6772,223100001.0
2005-07-04 00:35:00,0.67718,0.67718,0.6771,0.67714,163300000.0
2005-07-04 00:36:00,0.67721,0.67729,0.67721,0.67729,73399997.0
2005-07-04 00:37:00,0.67738,0.67738,0.67733,0.67735,184600001.0
2005-07-04 00:38:00,0.67729,0.6773,0.67729,0.6773,70399997.0
2005-07-04 00:39:00,0.67728,0.67731,0.67726,0.6773,119400001.0
2005-07-04 00:40:00,0.67724,0.67724,0.67705,0.67712,106000001.0
2005-07-04 00:41:00,0.67712,0.67722,0.67707,0.6771,112700003.0
2005-07-04 00:42:00,0.6771,0.67719,0.67708,0.67709,109399996.0
2005-07-04 00:43:00,0.67713,0.67715,0.67705,0.67708,99000000.0
2005-07-04 00:44:00,0.67716,0.67719,0.6771,0.6771,80100000.0
2005-07-04 00:45:00,0.67711,0.67711,0.67702,0.67708,115499999.0
2005-07-04 00:46:00,0.6771,0.67713,0.67704,0.67712,147800001.0
2005-07-04 00:47:00,0.67711,0.67711,0.67704,0.67704,27700000.0
2005-07-04 00:48:00,0.67699,0.6771,0.67699,0.6771,60800002.0
2005-07-04 00:49:00,0.67713,0.67713,0.67695,0.67702,188700002.0
2005-07-04 00:50:00,0.67708,0.67708,0.67702,0.67703,115499999.0
2005-07-04 00:51:00,0.6771,0.67715,0.67697,0.67715,12900000.0
2005-07-04 00:52:00,0.67714,0.67717,0.67707,0.67707,115699998.0
2005-07-04 00:53:00,0.67714,0.67714,0.67708,0.67712,186700001.0
2005-07-04 00:54:00,0.67711,0.67714,0.6771,0.67711,60500000.0
2005-07-04 00:55:00,0.67722,0.67729,0.67715,0.67716,167400000.0
2005-07-04 00:56:00,0.6771,0.67712,0.67703,0.67711,121200000.0
2005-07-04 00:57:00,0.67705,0.67706,0.67697,0.67706,110200001.0
2005-07-04 00:58:00,0.67709,0.67713,0.67709,0.67713,47799998.0
2005-07-04 00:59:00,0.67713,0.67717,0.67707,0.67707,139499999.0
2005-07-04 01:00:00,0.67718,0.67724,0.67718,0.67724,68700001.0
2005-07-04 01:01:00,0.67724,0.67724,0.67716,0.67716,18300000.0
2005-07-04 01:02:00,0.67719,0.67719,0.67709,0.67709,124600000.0
2005-07-04 01:03:00,0.67707,0.67712,0.67701,0.67709,230400003.0
2005-07-04 01:04:00,0.67708,0.6771,0.67704,0.67707,110500002.0
2005-07-04 01:05:00,0.67705,0.67707,0.67703,0.67706,86200001.0
2005-07-04 01:06:00,0.67705,0.6771,0.67704,0.6771,197699998.0
2005-07-04 01:07:00,0.67707,0.67712,0.67702,0.67702,125600002.0
2005-07-04 01:08:00,0.67704,0.67708,0.67701,0.67707,111800000.0
2005-07-04 01:09:00,0.67711,0.67714,0.67707,0.67708,110900003.0
2005-07-04 01:10:00,0.67715,0.6772,0.677,0.6772,203199999.0
2005-07-04 01:11:00,0.67734,0.67734,0.67719,0.67719,95900002.0
2005-07-04 01:12:00,0.67711,0.67712,0.67709,0.67712,184399996.0
2005-07-04 01:13:00,0.67711,0.67711,0.67707,0.67707,175000001.0
2005-07-04 01:14:00,0.67707,0.67719,0.67707,0.67717,115799998.0
2005-07-04 01:15:00,0.67711,0.67716,0.67711,0.67712,128699997.0
2005-07-04 01:16:00,0.67723,0.67734,0.67713,0.67734,180599999.0
2005-07-04 01:17:00,0.67713,0.67713,0.67705,0.67705,57400002.0
2005-07-04 01:18:00,0.67698,0.67703,0.67695,0.67702,68799998.0
2005-07-04 01:19:00,0.67701,0.67704,0.67695,0.67697,65100001.0
2005-07-04 01:20:00,0.67695,0.67695,0.6769,0.67695,203199995.0
2005-07-04 01:21:00,0.67693,0.67699,0.67693,0.67699,19200000.0
2005-07-04 01:22:00,0.67703,0.67703,0.67697,0.677,66900002.0
2005-07-04 01:23:00,0.67698,0.67698,0.67693,0.67695,102500000.0
2005-07-04 01:24:00,0.67698,0.67701,0.67687,0.67701,180199997.0
2005-07-04 01:25:00,0.67703,0.67711,0.67695,0.67711,138599996.0
2005-07-04 01:26:00,0.67706,0.67707,0.67695,0.67695,194499998.0
2005-07-04 01:27:00,0.67675,0.67675,0.67627,0.6767,104299999.0
2005-07-04 01:28:00,0.67699,0.67702,0.67695,0.67698,102100000.0
2005-07-04 01:29:00,0.677,0.67702,0.67698,0.67702,84199999.0
2005-07-04 01:30:00,0.67699,0.677,0.67692,0.677,150299996.0
2005-07-04 01:31:00,0.67693,0.67694,0.67686,0.67692,163299996.0
2005-07-04 01:32:00,0.67695,0.67702,0.67692,0.67702,39000000.0
2005-07-04 01:33:00,0.67695,0.677,0.67688,0.677,168300003.0
2005-07-04 01:34:00,0.67699,0.67699,0.67692,0.67692,100599999.0
2005-07-04 01:35:00,0.67682,0.6769,0.67681,0.67685,100600001.0
2005-07-04 01:36:00,0.67689,0.67694,0.67689,0.67694,38199999.0
2005-07-04 01:37:00,0.67698,0.67698,0.6769,0.67691,119900002.0
2005-07-04 01:38:00,0.67689,0.67696,0.67687,0.67695,186599999.0
2005-07-04 01:39:00,0.67702,0.67707,0.677,0.67704,131800002.0
2005-07-04 01:40:00,0.67694,0.677,0.67693,0.67693,250899997.0
2005-07-04 01:41:00,0.67695,0.67703,0.67695,0.67698,186400000.0
2005-07-04 01:42:00,0.67698,0.67704,0.67697,0.67702,69100000.0
2005-07-04 01:43:00,0.67701,0.67701,0.67697,0.67697,26300000.0
2005-07-04 01:44:00,0.67695,0.67697,0.67687,0.67692,109400002.0
2005-07-04 01:45:00,0.67694,0.67703,0.67688,0.67703,102199998.0
2005-07-04 01:46:00,0.67699,0.67702,0.67695,0.67695,195800003.0
2005-07-04 01:47:00,0.67704,0.67704,0.67702,0.67704,18400000.0
2005-07-04 01:48:00,0.67698,0.67704,0.67698,0.67704,135099998.0
2005-07-04 01:49:00,0.67704,0.67707,0.67701,0.67701,109600001.0
2005-07-04 01:50:00,0.677,0.67705,0.677,0.677,66500002.0
2005-07-04 01:51:00,0.67707,0.6772,0.67707,0.6772,81600000.0
2005-07-04 01:52:00,0.67717,0.67717,0.67709,0.6771,84000001.0
2005-07-04 01:53:00,0.67709,0.67714,0.67708,0.6771,180600002.0
2005-07-04 01:54:00,0.67706,0.67708,0.67695,0.67699,172500002.0
2005-07-04 01:55:00,0.67698,0.67702,0.67698,0.67702,147899998.0
2005-07-04 01:56:00,0.67702,0.67708,0.67702,0.67703,103600001.0
2005-07-04 01:57:00,0.67704,0.6771,0.67704,0.67707,77300000.0
2005-07-04 01:58:00,0.67702,0.67705,0.67702,0.67705,41500000.0
2005-07-04 01:59:00,0.67704,0.67704,0.67697,0.67697,61900000.0
2005-07-04 02:00:00,0.67697,0.6771,0.67696,0.677,99300000.0
2005-07-04 02:01:00,0.67702,0.67702,0.67687,0.67698,200400002.0
2005-07-04 02:02:00,0.67699,0.6771,0.67696,0.6771,144300001.0
2005-07-04 02:03:00,0.67713,0.67713,0.67702,0.67708,257800004.0
2005-07-04 02:04:00,0.67713,0.67719,0.67702,0.67719,85699998.0
2005-07-04 02:05:00,0.67717,0.67717,0.67702,0.67715,59300000.0
2005-07-04 02:06:00,0.6771,0.67711,0.67698,0.677,181200000.0
2005-07-04 02:07:00,0.67707,0.67714,0.67705,0.67707,218900000.0
2005-07-04 02:08:00,0.67706,0.6771,0.67704,0.67707,142100003.0
2005-07-04 02:09:00,0.67715,0.67715,0.67707,0.67707,57400001.0
2005-07-04 02:10:00,0.67706,0.67706,0.67699,0.67699,103599998.0
2005-07-04 02:11:00,0.67696,0.67702,0.67691,0.67691,120700000.0
2005-07-04 02:12:00,0.67688,0.67695,0.67688,0.67692,166099999.0
2005-07-04 02:13:00,0.67691,0.67693,0.67683,0.6769,218099997.0
2005-07-04 02:14:00,0.67698,0.67719,0.67698,0.67716,163100002.0
2005-07-04 02:15:00,0.67718,0.67721,0.67712,0.67712,116499998.0
2005-07-04 02:16:00,0.67708,0.67709,0.67697,0.67698,116500000.0
2005-07-04 02:17:00,0.67695,0.67697,0.67694,0.67696,144400002.0
2005-07-04 02:18:00,0.67702,0.67702,0.67693,0.67693,79700002.0
2005-07-04 02:19:00,0.677,0.67704,0.677,0.67704,172299997.0
2005-07-04 02:20:00,0.67698,0.67702,0.67694,0.67702,215599995.0
2005-07-04 02:21:00,0.677,0.67708,0.677,0.67702,228100001.0
2005-07-04 02:22:00,0.67704,0.67715,0.67704,0.67715,161699996.0
2005-07-04 02:23:00,0.67713,0.67713,0.67703,0.67703,117400000.0
2005-07-04 02:24:00,0.67705,0.67712,0.67703,0.67709,124000003.0
2005-07-04 02:25:00,0.67704,0.67715,0.67704,0.67708,133099997.0
2005-07-04 02:26:00,0.67709,0.67711,0.67704,0.67711,97100003.0
2005-07-04 02:27:00,0.67709,0.67713,0.67706,0.67706,169900005.0
2005-07-04 02:28:00,0.67707,0.67708,0.677,0.677,193399998.0
2005-07-04 02:29:00,0.67702,0.67705,0.677,0.67705,221300004.0
2005-07-04 02:30:00,0.67702,0.67708,0.67702,0.67702,90899998.0
2005-07-04 02:31:00,0.67702,0.67714,0.67702,0.67714,132300004.0
2005-07-04 02:32:00,0.67713,0.67713,0.67707,0.67712,172699998.0
2005-07-04 02:33:00,0.67715,0.67715,0.67712,0.67715,90099999.0
2005-07-04 02:34:00,0.67711,0.67713,0.67707,0.67707,108499999.0
2005-07-04 02:35:00,0.67705,0.67705,0.67705,0.67705,7900000.0
2005-07-04 02:36:00,0.67704,0.67711,0.67703,0.67711,101400001.0
2005-07-04 02:37:00,0.67709,0.67709,0.677,0.67705,207599997.0
2005-07-04 02:38:00,0.67703,0.67703,0.67696,0.67702,90099999.0
2005-07-04 02:39:00,0.67703,0.67703,0.677,0.677,68600000.0
2005-07-04 02:40:00,0.67705,0.67705,0.677,0.67705,90300001.0
2005-07-04 02:41:00,0.677,0.67708,0.677,0.67705,155700002.0
2005-07-04 02:42:00,0.677,0.67705,0.677,0.67705,57599999.0
2005-07-04 02:43:00,0.67703,0.6771,0.67703,0.67706,205699998.0
2005-07-04 02:44:00,0.67702,0.67705,0.67702,0.67705,225300005.0
2005-07-04 02:45:00,0.677,0.67702,0.677,0.67702,142300002.0
2005-07-04 02:46:00,0.677,0.67706,0.67698,0.67699,39699999.0
2005-07-04 02:47:00,0.677,0.67707,0.67697,0.67699,188400004.0
2005-07-04 02:48:00,0.67697,0.67708,0.67692,0.67699,61500000.0
2005-07-04 02:49:00,0.6769,0.6769,0.67681,0.67681,133899999.0
2005-07-04 02:50:00,0.67673,0.67688,0.67673,0.67688,205299999.0
2005-07-04 02:51:00,0.67689,0.67689,0.67682,0.67686,88399998.0
2005-07-04 02:52:00,0.67688,0.67688,0.67676,0.67685,145899997.0
2005-07-04 02:53:00,0.67688,0.67702,0.67688,0.67702,113500000.0
2005-07-04 02:54:00,0.67707,0.67717,0.67706,0.6771,204200005.0
2005-07-04 02:55:00,0.67707,0.67707,0.67688,0.6769,124700002.0
2005-07-04 02:56:00,0.67679,0.67686,0.67679,0.67682,209500003.0
2005-07-04 02:57:00,0.67675,0.67685,0.67675,0.67685,242800004.0
2005-07-04 02:58:00,0.67692,0.67692,0.67682,0.67682,239400005.0
2005-07-04 02:59:00,0.67675,0.67677,0.67673,0.67675,121300001.0
2005-07-04 03:00:00,0.67677,0.67679,0.67673,0.67673,68000000.0
2005-07-04 03:01:00,0.67667,0.67673,0.67667,0.67668,127099999.0
2005-07-04 03:02:00,0.67671,0.67673,0.6767,0.67671,63300000.0
2005-07-04 03:03:00,0.67667,0.6767,0.67665,0.67667,70600000.0
2005-07-04 03:04:00,0.67668,0.6767,0.67665,0.67665,197099997.0
2005-07-04 03:05:00,0.67665,0.67669,0.67661,0.67667,229900000.0
2005-07-04 03:06:00,0.67671,0.67679,0.67668,0.67679,182099996.0
2005-07-04 03:07:00,0.67673,0.67683,0.6767,0.67683,63900000.0
2005-07-04 03:08:00,0.67677,0.67685,0.67673,0.67673,151899997.0
2005-07-04 03:09:00,0.67682,0.67689,0.67682,0.67683,157300002.0
2005-07-04 03:10:00,0.67685,0.67685,0.6768,0.67683,128400000.0
2005-07-04 03:11:00,0.67682,0.67691,0.67682,0.67682,118000002.0
2005-07-04 03:12:00,0.67719,0.6773,0.67718,0.67725,307199997.0
2005-07-04 03:13:00,0.67686,0.67687,0.67682,0.67682,106699999.0
2005-07-04 03:14:00,0.67678,0.67684,0.67675,0.67683,175199998.0
2005-07-04 03:15:00,0.67678,0.67678,0.67672,0.67672,6400000.0
2005-07-04 03:16:00,0.6768,0.67687,0.67679,0.67679,88500002.0
2005-07-04 03:17:00,0.67678,0.6768,0.67673,0.6768,79800001.0
2005-07-04 03:18:00,0.6768,0.67681,0.67675,0.67681,229400002.0
2005-07-04 03:19:00,0.67722,0.67728,0.67722,0.67728,9400000.0
2005-07-04 03:20:00,0.67685,0.67685,0.67677,0.67682,80400002.0
2005-07-04 03:21:00,0.6767,0.67671,0.6766,0.6766,79800002.0
2005-07-04 03:22:00,0.67661,0.67661,0.67657,0.67657,67900001.0
2005-07-04 03:23:00,0.67658,0.67659,0.67654,0.67654,90299999.0
2005-07-04 03:24:00,0.67656,0.67671,0.67656,0.67671,99099998.0
2005-07-04 03:25:00,0.67662,0.67662,0.67658,0.67662,156900001.0
2005-07-04 03:26:00,0.67661,0.67661,0.67657,0.67657,65399997.0
2005-07-04 03:27:00,0.6766,0.6766,0.6766,0.6766,36700001.0
2005-07-04 03:28:00,0.67664,0.67664,0.67654,0.67659,144299997.0
2005-07-04 03:29:00,0.67724,0.67727,0.67721,0.67725,155599999.0
2005-07-04 03:30:00,0.67658,0.67659,0.67653,0.67659,131600000.0
2005-07-04 03:31:00,0.67665,0.67671,0.67664,0.67668,132100002.0
2005-07-04 03:32:00,0.67666,0.67669,0.67655,0.67663,193999999.0
2005-07-04 03:33:00,0.67654,0.67658,0.67654,0.67654,24100000.0
2005-07-04 03:34:00,0.67656,0.67659,0.67648,0.6765,183199998.0
2005-07-04 03:35:00,0.67654,0.67657,0.6765,0.67653,69800000.0
2005-07-04 03:36:00,0.67649,0.67651,0.67646,0.6765,342699994.0
2005-07-04 03:37:00,0.67648,0.67648,0.67641,0.67643,126300002.0
2005-07-04 03:38:00,0.67646,0.67649,0.6764,0.6764,159600002.0
2005-07-04 03:39:00,0.6764,0.67645,0.6764,0.67645,14500000.0
2005-07-04 03:40:00,0.67644,0.67649,0.67644,0.67645,142599998.0
2005-07-04 03:41:00,0.67644,0.67644,0.67642,0.67642,13500000.0
2005-07-04 03:42:00,0.67638,0.67638,0.67633,0.67635,73100000.0
2005-07-04 03:43:00,0.67642,0.67642,0.67632,0.6764,168299998.0
2005-07-04 03:44:00,0.67641,0.67643,0.67641,0.67641,109600001.0
2005-07-04 03:45:00,0.6764,0.67647,0.6764,0.67647,6200000.0
2005-07-04 03:46:00,0.67645,0.67645,0.67644,0.67644,3200000.0
2005-07-04 03:47:00,0.67642,0.67642,0.67642,0.67642,800000.0
2005-07-04 03:48:00,0.67642,0.67648,0.67642,0.67648,35100000.0
2005-07-04 03:49:00,0.67644,0.67644,0.67636,0.67638,144200001.0
2005-07-04 03:50:00,0.67652,0.67652,0.67636,0.67651,270700008.0
2005-07-04 03:51:00,0.67642,0.67643,0.67641,0.67642,143599999.0
2005-07-04 03:52:00,0.67645,0.67645,0.67643,0.67643,18300000.0
2005-07-04 03:53:00,0.67648,0.67648,0.67643,0.67643,49700000.0
2005-07-04 03:54:00,0.67647,0.67647,0.67643,0.67645,135900003.0
2005-07-04 03:55:00,0.67643,0.67643,0.67639,0.67639,109100003.0
2005-07-04 03:56:00,0.67635,0.67635,0.67626,0.67626,101100000.0
2005-07-04 03:57:00,0.67633,0.67633,0.67633,0.67633,45599999.0
2005-07-04 03:58:00,0.67627,0.67635,0.67625,0.67625,161100003.0
2005-07-04 03:59:00,0.67625,0.67625,0.67617,0.67617,45600002.0
2005-07-04 04:00:00,0.67623,0.67623,0.6762,0.6762,55000000.0
2005-07-04 04:01:00,0.67615,0.6762,0.67615,0.6762,159100001.0
2005-07-04 04:02:00,0.67619,0.67627,0.67616,0.67616,175100004.0
2005-07-04 04:03:00,0.67619,0.67622,0.67617,0.67622,55300000.0
2005-07-04 04:04:00,0.67625,0.67625,0.67622,0.67623,116699999.0
2005-07-04 04:05:00,0.67625,0.67625,0.67623,0.67623,48799999.0
2005-07-04 04:06:00,0.67624,0.67624,0.67617,0.67617,171399994.0
2005-07-04 04:07:00,0.67622,0.67629,0.67622,0.67622,151000000.0
2005-07-04 04:08:00,0.67626,0.67626,0.67626,0.67626,47999999.0
2005-07-04 04:09:00,0.67635,0.67635,0.67635,0.67635,47999998.0
2005-07-04 04:10:00,0.67635,0.67635,0.67633,0.67633,47800000.0
2005-07-04 04:11:00,0.67635,0.67638,0.67629,0.67633,101900000.0
2005-07-04 04:12:00,0.67639,0.67641,0.67637,0.67641,35199999.0
2005-07-04 04:13:00,0.67644,0.67644,0.67635,0.67635,86899999.0
2005-07-04 04:14:00,0.67634,0.67634,0.67633,0.67633,44999998.0
2005-07-04 04:15:00,0.67641,0.67642,0.67635,0.67636,104800002.0
2005-07-04 04:16:00,0.67635,0.67638,0.67635,0.67638,16800000.0
2005-07-04 04:17:00,0.67636,0.67636,0.67634,0.67634,43300000.0
2005-07-04 04:18:00,0.6764,0.6764,0.6764,0.6764,71899998.0
2005-07-04 04:19:00,0.67638,0.67644,0.67638,0.67642,131300002.0
2005-07-04 04:20:00,0.67642,0.67645,0.67642,0.67643,75700001.0
2005-07-04 04:21:00,0.67643,0.67645,0.67643,0.67645,32000000.0
2005-07-04 04:22:00,0.67645,0.67658,0.67634,0.67646,92900002.0
2005-07-04 04:23:00,0.67647,0.67647,0.67647,0.67647,800000.0
2005-07-04 04:24:00,0.6764,0.67645,0.6764,0.67645,91000000.0
2005-07-04 04:25:00,0.67643,0.67643,0.67638,0.67642,148199998.0
2005-07-04 04:26:00,0.67637,0.67645,0.67637,0.67645,13600000.0
2005-07-04 04:27:00,0.67643,0.67643,0.67634,0.6764,163199999.0
2005-07-04 04:28:00,0.67636,0.67638,0.67631,0.67631,307000003.0
2005-07-04 04:29:00,0.67633,0.67633,0.67633,0.67633,82299999.0
2005-07-04 04:30:00,0.67635,0.67641,0.67634,0.67634,190299999.0
2005-07-04 04:31:00,0.67633,0.67635,0.6763,0.67633,221199997.0
2005-07-04 04:32:00,0.67635,0.67635,0.67633,0.67633,53900001.0
2005-07-04 04:33:00,0.67635,0.67635,0.67635,0.67635,4000000.0
2005-07-04 04:34:00,0.67634,0.67638,0.6763,0.6763,113399999.0
2005-07-04 04:35:00,0.67628,0.67628,0.67624,0.67624,26100000.0
2005-07-04 04:36:00,0.67627,0.67633,0.67626,0.67633,161600001.0
2005-07-04 04:37:00,0.67623,0.67624,0.6762,0.6762,115800000.0
2005-07-04 04:38:00,0.67627,0.6763,0.67624,0.67628,190499996.0
2005-07-04 04:39:00,0.67624,0.67627,0.67618,0.6762,211999999.0
2005-07-04 04:40:00,0.67619,0.67621,0.67615,0.67618,178500006.0
2005-07-04 04:41:00,0.67622,0.67622,0.67613,0.67621,116299996.0
2005-07-04 04:42:00,0.67631,0.67633,0.67621,0.67632,180900003.0
2005-07-04 04:43:00,0.67633,0.67635,0.67622,0.67623,93300000.0
2005-07-04 04:44:00,0.67619,0.6763,0.67619,0.6763,90100000.0
2005-07-04 04:45:00,0.67628,0.67637,0.67628,0.67633,99899999.0
2005-07-04 04:46:00,0.67633,0.67634,0.67629,0.67634,156500001.0
2005-07-04 04:47:00,0.67636,0.67636,0.67623,0.67629,188500001.0
2005-07-04 04:48:00,0.67632,0.67633,0.67627,0.67633,100700000.0
2005-07-04 04:49:00,0.67628,0.67642,0.67628,0.67642,166800002.0
2005-07-04 04:50:00,0.67644,0.67644,0.67626,0.67626,275500007.0
2005-07-04 04:51:00,0.67624,0.67627,0.67623,0.67623,114100001.0
2005-07-04 04:52:00,0.67628,0.67634,0.67628,0.67634,32600000.0
2005-07-04 04:53:00,0.67639,0.67648,0.67637,0.67648,86300000.0
2005-07-04 04:54:00,0.67646,0.67652,0.67646,0.67647,138800002.0
2005-07-04 04:55:00,0.67646,0.67672,0.67646,0.67672,142100000.0
2005-07-04 04:56:00,0.67679,0.67687,0.67673,0.67677,162400003.0
2005-07-04 04:57:00,0.6768,0.67698,0.6768,0.67698,38300000.0
2005-07-04 04:58:00,0.67689,0.677,0.67687,0.67697,173999998.0
2005-07-04 04:59:00,0.67698,0.67703,0.67694,0.67701,205100002.0
2005-07-04 05:00:00,0.67708,0.67718,0.67708,0.67709,206999997.0
2005-07-04 05:01:00,0.67708,0.67714,0.677,0.677,166100004.0
2005-07-04 05:02:00,0.67702,0.6771,0.67701,0.67707,162100002.0
2005-07-04 05:03:00,0.67708,0.67708,0.677,0.677,161400000.0
2005-07-04 05:04:00,0.67698,0.67703,0.67696,0.67698,134900001.0
2005-07-04 05:05:00,0.67702,0.67702,0.67692,0.67692,77699999.0
2005-07-04 05:06:00,0.67697,0.67702,0.67697,0.67697,97099999.0
2005-07-04 05:07:00,0.67696,0.67701,0.67695,0.67699,87000000.0
2005-07-04 05:08:00,0.67703,0.67703,0.67697,0.67697,118800000.0
2005-07-04 05:09:00,0.67697,0.67703,0.67695,0.67703,66999999.0
2005-07-04 05:10:00,0.67694,0.67694,0.67689,0.67693,178300001.0
2005-07-04 05:11:00,0.67695,0.67702,0.67695,0.67695,116699999.0
2005-07-04 05:12:00,0.677,0.677,0.67695,0.67695,55200001.0
2005-07-04 05:13:00,0.67698,0.67698,0.67663,0.67664,124099999.0
2005-07-04 05:14:00,0.6767,0.67687,0.6767,0.67671,104099998.0
2005-07-04 05:15:00,0.67668,0.67668,0.67661,0.67662,48700001.0
2005-07-04 05:16:00,0.67664,0.67693,0.67661,0.67693,219800002.0
2005-07-04 05:17:00,0.67688,0.67695,0.67677,0.67679,206099997.0
2005-07-04 05:18:00,0.67664,0.67683,0.67664,0.67674,124099998.0
2005-07-04 05:19:00,0.67693,0.677,0.6768,0.6769,148800002.0
2005-07-04 05:20:00,0.67693,0.67693,0.67687,0.67689,175500002.0
2005-07-04 05:21:00,0.67688,0.67694,0.67688,0.67692,224199999.0
2005-07-04 05:22:00,0.67694,0.67699,0.67694,0.67699,75400002.0
2005-07-04 05:23:00,0.67699,0.67702,0.67699,0.67702,27300001.0
2005-07-04 05:24:00,0.677,0.677,0.67695,0.67695,110299996.0
2005-07-04 05:25:00,0.67698,0.67698,0.67691,0.67691,109400000.0
2005-07-04 05:26:00,0.67693,0.677,0.6769,0.6769,181900004.0
2005-07-04 05:27:00,0.67693,0.67693,0.67693,0.67693,20600000.0
2005-07-04 05:28:00,0.6769,0.67698,0.67687,0.67698,214300000.0
2005-07-04 05:29:00,0.67693,0.67693,0.67681,0.67681,132000002.0
2005-07-04 05:30:00,0.6768,0.6768,0.67667,0.67667,37100000.0
2005-07-04 05:31:00,0.67673,0.6769,0.67672,0.67672,158899997.0
2005-07-04 05:32:00,0.67664,0.6769,0.67664,0.6769,244400001.0
2005-07-04 05:33:00,0.67696,0.67696,0.67677,0.67679,100899999.0
2005-07-04 05:34:00,0.67675,0.67683,0.67675,0.6768,79599999.0
2005-07-04 05:35:00,0.67681,0.67681,0.67674,0.67681,83400001.0
2005-07-04 05:36:00,0.67683,0.67693,0.67677,0.67693,122100002.0
2005-07-04 05:37:00,0.67702,0.67702,0.67691,0.67698,240699996.0
2005-07-04 05:38:00,0.67696,0.67697,0.67696,0.67697,49499999.0
2005-07-04 05:39:00,0.67685,0.67691,0.67685,0.6769,139500001.0
2005-07-04 05:40:00,0.677,0.677,0.67693,0.67694,112699998.0
2005-07-04 05:41:00,0.67694,0.67694,0.6769,0.6769,130900003.0
2005-07-04 05:42:00,0.67686,0.67688,0.67683,0.67683,112799998.0
2005-07-04 05:43:00,0.67676,0.67682,0.67671,0.67671,48399999.0
2005-07-04 05:44:00,0.67673,0.67673,0.6767,0.6767,93999998.0
2005-07-04 05:45:00,0.67669,0.67673,0.67663,0.67663,145499998.0
2005-07-04 05:46:00,0.67667,0.67684,0.67664,0.67684,113199998.0
2005-07-04 05:47:00,0.67667,0.6767,0.67661,0.6767,272399994.0
2005-07-04 05:48:00,0.67666,0.6767,0.67657,0.6767,238799999.0
2005-07-04 05:49:00,0.67677,0.67686,0.67676,0.67676,137800004.0
2005-07-04 05:50:00,0.67683,0.67691,0.67683,0.67691,53400000.0
2005-07-04 05:51:00,0.67695,0.67695,0.67683,0.6769,152300000.0
2005-07-04 05:52:00,0.67686,0.67692,0.6768,0.6769,214200002.0
2005-07-04 05:53:00,0.67692,0.67692,0.67686,0.67687,218099997.0
2005-07-04 05:54:00,0.67687,0.6769,0.67686,0.67686,114199997.0
2005-07-04 05:55:00,0.67686,0.67688,0.67684,0.67687,50100001.0
2005-07-04 05:56:00,0.67688,0.67691,0.67682,0.67691,55499999.0
2005-07-04 05:57:00,0.67688,0.67694,0.67688,0.67693,78300001.0
2005-07-04 05:58:00,0.67691,0.67692,0.6769,0.67692,31900000.0
2005-07-04 05:59:00,0.67686,0.67686,0.67669,0.67672,142400003.0
2005-07-04 06:00:00,0.67677,0.67683,0.67676,0.67683,116300001.0
2005-07-04 06:01:00,0.67682,0.67682,0.67682,0.67682,65400002.0
2005-07-04 06:02:00,0.67689,0.67695,0.67689,0.67691,94700000.0
2005-07-04 06:03:00,0.67688,0.67689,0.67686,0.67689,48499999.0
2005-07-04 06:04:00,0.67689,0.67694,0.67686,0.67694,132600002.0
2005-07-04 06:05:00,0.67695,0.67699,0.67692,0.67695,59500000.0
2005-07-04 06:06:00,0.67687,0.67696,0.67687,0.67692,140200002.0
2005-07-04 06:07:00,0.6769,0.67693,0.67684,0.67687,234500000.0
2005-07-04 06:08:00,0.67688,0.67697,0.67688,0.67697,94500001.0
2005-07-04 06:09:00,0.67702,0.67713,0.67702,0.67713,69899999.0
2005-07-04 06:10:00,0.67712,0.67714,0.67707,0.67714,231099999.0
2005-07-04 06:11:00,0.67703,0.67707,0.67701,0.67707,63600001.0
2005-07-04 06:12:00,0.67705,0.67708,0.67702,0.67702,33700000.0
2005-07-04 06:13:00,0.67702,0.67709,0.67701,0.67701,135700004.0
2005-07-04 06:14:00,0.67698,0.67711,0.67698,0.67708,135600001.0
2005-07-04 06:15:00,0.67705,0.67705,0.6769,0.6769,105699998.0
2005-07-04 06:16:00,0.67688,0.677,0.67686,0.677,221000001.0
2005-07-04 06:17:00,0.67701,0.67711,0.67701,0.67705,176399998.0
2005-07-04 06:18:00,0.67707,0.6771,0.67696,0.67702,127800000.0
2005-07-04 06:19:00,0.67704,0.67721,0.67704,0.67709,98300001.0
2005-07-04 06:20:00,0.67706,0.67716,0.67706,0.67713,174299997.0
2005-07-04 06:21:00,0.67711,0.67711,0.67709,0.67709,9600000.0
2005-07-04 06:22:00,0.67705,0.67711,0.677,0.67707,201500004.0
2005-07-04 06:23:00,0.67708,0.67708,0.67703,0.67704,161300000.0
2005-07-04 06:24:00,0.67705,0.67724,0.67696,0.67699,112099999.0
2005-07-04 06:25:00,0.67708,0.67713,0.67701,0.67701,272900004.0
2005-07-04 06:26:00,0.67704,0.67713,0.67702,0.67702,52899999.0
2005-07-04 06:27:00,0.67697,0.677,0.67696,0.67699,62200000.0
2005-07-04 06:28:00,0.67701,0.67712,0.67701,0.67712,88700002.0
2005-07-04 06:29:00,0.67716,0.67717,0.67704,0.67704,123400002.0
2005-07-04 06:30:00,0.67709,0.67714,0.67709,0.6771,62299998.0
2005-07-04 06:31:00,0.67706,0.67716,0.67705,0.67706,120300001.0
2005-07-04 06:32:00,0.67707,0.67711,0.67707,0.67708,63600001.0
2005-07-04 06:33:00,0.67713,0.67713,0.67704,0.67708,60900001.0
2005-07-04 06:34:00,0.67691,0.67691,0.67671,0.67673,55900001.0
2005-07-04 06:35:00,0.67673,0.67675,0.67666,0.6767,261099997.0
2005-07-04 06:36:00,0.67668,0.67672,0.67665,0.6767,186400002.0
2005-07-04 06:37:00,0.67674,0.67678,0.67669,0.67678,268600007.0
2005-07-04 06:38:00,0.67673,0.67675,0.67673,0.67675,31800000.0
2005-07-04 06:39:00,0.67676,0.67677,0.67669,0.67675,171300001.0
2005-07-04 06:40:00,0.67672,0.67677,0.67671,0.67677,142399998.0
2005-07-04 06:41:00,0.67672,0.67676,0.67671,0.67675,145299999.0
2005-07-04 06:42:00,0.67675,0.67675,0.67675,0.67675,8000000.0
2005-07-04 06:43:00,0.67681,0.67682,0.67678,0.67678,118100004.0
2005-07-04 06:44:00,0.6768,0.6768,0.67662,0.67662,153900000.0
2005-07-04 06:45:00,0.67669,0.6767,0.67663,0.67663,263800001.0
2005-07-04 06:46:00,0.67667,0.67672,0.67665,0.67665,219399997.0
2005-07-04 06:47:00,0.67667,0.67672,0.67666,0.6767,146700000.0
2005-07-04 06:48:00,0.67669,0.67674,0.67662,0.67663,271100002.0
2005-07-04 06:49:00,0.67666,0.67668,0.6766,0.67666,44000001.0
2005-07-04 06:50:00,0.6766,0.67673,0.6766,0.67666,235900003.0
2005-07-04 06:51:00,0.67666,0.67666,0.67664,0.67664,49399998.0
2005-07-04 06:52:00,0.67672,0.67678,0.67672,0.67678,154099994.0
2005-07-04 06:53:00,0.67678,0.67678,0.6767,0.6767,98300001.0
2005-07-04 06:54:00,0.67671,0.67673,0.67669,0.6767,91900000.0
2005-07-04 06:55:00,0.67677,0.6768,0.67676,0.67676,46800000.0
2005-07-04 06:56:00,0.67675,0.67683,0.67675,0.67677,167200000.0
2005-07-04 06:57:00,0.67675,0.67675,0.67675,0.67675,2400000.0
2005-07-04 06:58:00,0.67674,0.67674,0.67669,0.67669,39800000.0
2005-07-04 06:59:00,0.6766,0.67665,0.6766,0.67665,64700000.0
2005-07-04 07:00:00,0.6766,0.67665,0.6766,0.67665,82000002.0
2005-07-04 07:01:00,0.67662,0.67665,0.67662,0.67662,189199997.0
2005-07-04 07:02:00,0.67662,0.67668,0.67662,0.67662,116600000.0
2005-07-04 07:03:00,0.67687,0.67687,0.67661,0.67666,107400001.0
2005-07-04 07:04:00,0.67662,0.67668,0.67662,0.67668,18100000.0
2005-07-04 07:05:00,0.6766,0.67662,0.6766,0.67661,77200000.0
2005-07-04 07:06:00,0.67662,0.67662,0.6766,0.67662,60600001.0
2005-07-04 07:07:00,0.67663,0.67663,0.67662,0.67662,73999998.0
2005-07-04 07:08:00,0.67662,0.67667,0.67659,0.67659,108700002.0
2005-07-04 07:09:00,0.67657,0.67664,0.67657,0.67662,126599997.0
2005-07-04 07:10:00,0.67657,0.67664,0.67657,0.67661,99000000.0
2005-07-04 07:11:00,0.67663,0.67663,0.67659,0.67661,117100002.0
2005-07-04 07:12:00,0.67656,0.67661,0.67656,0.6766,89499998.0
2005-07-04 07:13:00,0.67655,0.67657,0.67649,0.67654,209499998.0
2005-07-04 07:14:00,0.67675,0.67676,0.67664,0.67675,109000000.0
2005-07-04 07:15:00,0.67655,0.67655,0.67653,0.67655,220499996.0
2005-07-04 07:16:00,0.67658,0.67664,0.67658,0.6766,219800001.0
2005-07-04 07:17:00,0.67655,0.67655,0.6765,0.67654,104400001.0
2005-07-04 07:18:00,0.67654,0.67654,0.67647,0.67647,166200002.0
2005-07-04 07:19:00,0.67647,0.67653,0.67647,0.67648,158099999.0
2005-07-04 07:20:00,0.67649,0.67657,0.67649,0.6765,103500000.0
2005-07-04 07:21:00,0.67655,0.67659,0.67655,0.67658,145499996.0
2005-07-04 07:22:00,0.67654,0.6766,0.67649,0.6766,111000001.0
2005-07-04 07:23:00,0.67659,0.67661,0.67655,0.67655,101399998.0
2005-07-04 07:24:00,0.67656,0.67661,0.67656,0.67661,57599998.0
2005-07-04 07:25:00,0.67666,0.67674,0.67666,0.67673,73500001.0
2005-07-04 07:26:00,0.67672,0.67674,0.67666,0.67666,194100001.0
2005-07-04 07:27:00,0.67669,0.67674,0.67669,0.67672,47099999.0
2005-07-04 07:28:00,0.67678,0.67678,0.67666,0.67667,184100000.0
2005-07-04 07:29:00,0.6767,0.6767,0.67665,0.6767,68500000.0
2005-07-04 07:30:00,0.67673,0.67673,0.67663,0.67668,208100000.0
2005-07-04 07:31:00,0.67668,0.67668,0.67652,0.67652,105400001.0
2005-07-04 07:32:00,0.67646,0.67653,0.67626,0.67653,159699998.0
2005-07-04 07:33:00,0.67657,0.67657,0.67645,0.67645,33300000.0
2005-07-04 07:34:00,0.6764,0.67646,0.67638,0.67642,191300000.0
2005-07-04 07:35:00,0.67638,0.67638,0.67628,0.67628,71600000.0
2005-07-04 07:36:00,0.67626,0.67636,0.67625,0.67636,102899998.0
2005-07-04 07:37:00,0.67634,0.67634,0.67627,0.67634,256199997.0
2005-07-04 07:38:00,0.67633,0.67641,0.67629,0.67639,254999995.0
2005-07-04 07:39:00,0.67637,0.67643,0.67637,0.67637,121900001.0
2005-07-04 07:40:00,0.67638,0.6764,0.67634,0.6764,277900007.0
2005-07-04 07:41:00,0.67635,0.67635,0.67629,0.67631,143000001.0
2005-07-04 07:42:00,0.6763,0.67637,0.6763,0.67632,86099999.0
2005-07-04 07:43:00,0.67632,0.67644,0.67632,0.67642,99099999.0
2005-07-04 07:44:00,0.67638,0.6764,0.67638,0.67638,33400000.0
2005-07-04 07:45:00,0.67636,0.67653,0.67634,0.67647,150499998.0
2005-07-04 07:46:00,0.67647,0.6765,0.6764,0.6764,175300000.0
2005-07-04 07:47:00,0.67653,0.67657,0.67651,0.67656,95400000.0
2005-07-04 07:48:00,0.67652,0.67658,0.67651,0.67654,104299999.0
2005-07-04 07:49:00,0.67651,0.67655,0.67648,0.67651,221499999.0
2005-07-04 07:50:00,0.67655,0.67656,0.67646,0.67646,128099997.0
2005-07-04 07:51:00,0.67643,0.67648,0.67642,0.67642,159699997.0
2005-07-04 07:52:00,0.67642,0.67653,0.67642,0.67647,77100000.0
2005-07-04 07:53:00,0.67648,0.67648,0.67636,0.67645,119799998.0
2005-07-04 07:54:00,0.67635,0.67635,0.67631,0.67631,40000000.0
2005-07-04 07:55:00,0.67637,0.67643,0.67637,0.67643,17600000.0
2005-07-04 07:56:00,0.67639,0.67649,0.67638,0.67649,169300000.0
2005-07-04 07:57:00,0.67645,0.67647,0.67645,0.67647,39899998.0
2005-07-04 07:58:00,0.67645,0.67645,0.6764,0.6764,94899999.0
2005-07-04 07:59:00,0.67641,0.67642,0.67641,0.67642,52700000.0
2005-07-04 08:00:00,0.6764,0.67649,0.67639,0.67643,252000000.0
2005-07-04 08:01:00,0.67638,0.67652,0.67638,0.67648,58900001.0
2005-07-04 08:02:00,0.67649,0.67649,0.67643,0.67643,18200000.0
2005-07-04 08:03:00,0.67642,0.67651,0.67641,0.67651,133100001.0
2005-07-04 08:04:00,0.6765,0.67652,0.67645,0.67645,172500000.0
2005-07-04 08:05:00,0.67652,0.67661,0.67651,0.67661,46800001.0
2005-07-04 08:06:00,0.67654,0.67654,0.67654,0.67654,16100000.0
2005-07-04 08:07:00,0.67653,0.67654,0.67651,0.67654,230199996.0
2005-07-04 08:08:00,0.67659,0.67679,0.67656,0.67672,189499999.0
2005-07-04 08:09:00,0.67669,0.67672,0.67659,0.67659,145000002.0
2005-07-04 08:10:00,0.67659,0.67665,0.67654,0.67654,196699997.0
2005-07-04 08:11:00,0.67646,0.6765,0.67645,0.67648,120399998.0
2005-07-04 08:12:00,0.67653,0.67655,0.67648,0.67651,161099999.0
2005-07-04 08:13:00,0.67649,0.67657,0.67649,0.67652,23300000.0
2005-07-04 08:14:00,0.67653,0.67653,0.67651,0.67651,98999996.0
2005-07-04 08:15:00,0.67651,0.67655,0.67645,0.67645,108600001.0
2005-07-04 08:16:00,0.67649,0.67659,0.67645,0.67645,191100004.0
2005-07-04 08:17:00,0.6765,0.67662,0.6765,0.67662,21500000.0
2005-07-04 08:18:00,0.67654,0.67657,0.67652,0.67652,58900001.0
2005-07-04 08:19:00,0.67651,0.67657,0.67651,0.67657,66700001.0
2005-07-04 08:20:00,0.6766,0.6766,0.67645,0.67646,52800000.0
2005-07-04 08:21:00,0.67645,0.67655,0.67644,0.67652,64200000.0
2005-07-04 08:22:00,0.67667,0.67674,0.67667,0.67674,74999999.0
2005-07-04 08:23:00,0.67669,0.67679,0.67669,0.67676,68100000.0
2005-07-04 08:24:00,0.67676,0.67676,0.67668,0.67673,184600002.0
2005-07-04 08:25:00,0.67668,0.67675,0.67662,0.67666,163499997.0
2005-07-04 08:26:00,0.67674,0.67682,0.67673,0.67673,90700003.0
2005-07-04 08:27:00,0.67673,0.6768,0.67672,0.67677,112400001.0
2005-07-04 08:28:00,0.6768,0.67686,0.67676,0.67686,144599998.0
2005-07-04 08:29:00,0.67686,0.67692,0.67681,0.67685,275699996.0
2005-07-04 08:30:00,0.6768,0.6769,0.6768,0.6769,86699999.0
2005-07-04 08:31:00,0.67691,0.67711,0.67691,0.67707,252900001.0
2005-07-04 08:32:00,0.67707,0.67716,0.67707,0.67715,119400002.0
2005-07-04 08:33:00,0.6771,0.67718,0.6771,0.67717,123100000.0
2005-07-04 08:34:00,0.67719,0.67726,0.67718,0.67722,258000004.0
2005-07-04 08:35:00,0.67719,0.67729,0.67719,0.67728,240000000.0
2005-07-04 08:36:00,0.67729,0.6774,0.67729,0.6773,45800001.0
2005-07-04 08:37:00,0.67727,0.67736,0.67726,0.67736,95400002.0
2005-07-04 08:38:00,0.67736,0.67736,0.6771,0.6771,73300001.0
2005-07-04 08:39:00,0.67709,0.67729,0.67709,0.67728,109299998.0
2005-07-04 08:40:00,0.67724,0.67731,0.67724,0.6773,138999996.0
2005-07-04 08:41:00,0.67736,0.67753,0.67736,0.67753,100799998.0
2005-07-04 08:42:00,0.67758,0.67769,0.67758,0.67765,265400000.0
2005-07-04 08:43:00,0.67765,0.67771,0.67762,0.67765,216799998.0
2005-07-04 08:44:00,0.67774,0.67795,0.67774,0.67793,189200005.0
2005-07-04 08:45:00,0.67788,0.67797,0.67788,0.67793,215500000.0
2005-07-04 08:46:00,0.67793,0.67804,0.67793,0.67804,156700000.0
2005-07-04 08:47:00,0.67803,0.67803,0.67795,0.67797,148499999.0
2005-07-04 08:48:00,0.67793,0.67797,0.67792,0.67792,116599998.0
2005-07-04 08:49:00,0.67792,0.67797,0.67781,0.67785,101799999.0
2005-07-04 08:50:00,0.67782,0.67785,0.67782,0.67785,112100000.0
2005-07-04 08:51:00,0.67787,0.67801,0.67787,0.678,173999998.0
2005-07-04 08:52:00,0.67799,0.67813,0.67799,0.67813,136299998.0
2005-07-04 08:53:00,0.67817,0.67833,0.67817,0.6783,185000003.0
2005-07-04 08:54:00,0.67828,0.67837,0.67815,0.67815,257899998.0
2005-07-04 08:55:00,0.67809,0.67813,0.678,0.67805,316899997.0
2005-07-04 08:56:00,0.67799,0.67805,0.67796,0.67804,116399999.0
2005-07-04 08:57:00,0.67804,0.67809,0.67804,0.67808,184000005.0
2005-07-04 08:58:00,0.67811,0.67821,0.67811,0.67821,199700000.0
2005-07-04 08:59:00,0.67815,0.67815,0.67806,0.67812,40700000.0
2005-07-04 09:00:00,0.6781,0.6781,0.67802,0.67802,29200000.0
2005-07-04 09:01:00,0.67798,0.67802,0.67795,0.67798,229899995.0
2005-07-04 09:02:00,0.67795,0.67795,0.67785,0.67786,120100004.0
2005-07-04 09:03:00,0.67786,0.6779,0.6777,0.6777,132500003.0
2005-07-04 09:04:00,0.67772,0.67775,0.67767,0.67768,223100000.0
2005-07-04 09:05:00,0.67764,0.67765,0.67751,0.67754,129100004.0
2005-07-04 09:06:00,0.67745,0.67749,0.67728,0.67728,176899996.0
2005-07-04 09:07:00,0.67727,0.67727,0.67717,0.67721,137399997.0
2005-07-04 09:08:00,0.6772,0.67726,0.67716,0.67716,142700002.0
2005-07-04 09:09:00,0.67719,0.67719,0.67714,0.67714,41200001.0
2005-07-04 09:10:00,0.67718,0.67729,0.67718,0.67726,38500000.0
2005-07-04 09:11:00,0.67722,0.67727,0.67713,0.67713,192300002.0
2005-07-04 09:12:00,0.67711,0.67718,0.67711,0.67715,131100003.0
2005-07-04 09:13:00,0.67717,0.67725,0.67717,0.67722,113599999.0
2005-07-04 09:14:00,0.6773,0.67734,0.67717,0.67717,99900002.0
2005-07-04 09:15:00,0.67712,0.67719,0.67711,0.67719,70200000.0
2005-07-04 09:16:00,0.67722,0.67724,0.67718,0.67723,203799999.0
2005-07-04 09:17:00,0.67718,0.67722,0.67715,0.67718,100499999.0
2005-07-04 09:18:00,0.67722,0.67727,0.67722,0.67727,74300001.0
2005-07-04 09:19:00,0.67727,0.67732,0.67726,0.67732,128200000.0
2005-07-04 09:20:00,0.67725,0.67725,0.67721,0.67725,82799997.0
2005-07-04 09:21:00,0.67724,0.67724,0.67711,0.67717,163300001.0
2005-07-04 09:22:00,0.67714,0.67714,0.67699,0.67705,199299998.0
2005-07-04 09:23:00,0.67702,0.67708,0.67701,0.67708,129799999.0
2005-07-04 09:24:00,0.67709,0.67709,0.67703,0.67709,149800003.0
2005-07-04 09:25:00,0.6771,0.6771,0.67702,0.6771,118500002.0
2005-07-04 09:26:00,0.67712,0.67715,0.67709,0.67709,67299999.0
2005-07-04 09:27:00,0.67711,0.67711,0.67697,0.67697,164599999.0
2005-07-04 09:28:00,0.67696,0.67706,0.67696,0.67702,246400000.0
2005-07-04 09:29:00,0.67707,0.67707,0.67697,0.677,166900000.0
2005-07-04 09:30:00,0.67707,0.67707,0.67701,0.67703,146600000.0
2005-07-04 09:31:00,0.67701,0.67705,0.67701,0.67702,130799999.0
2005-07-04 09:32:00,0.67699,0.67704,0.67699,0.67702,130900003.0
2005-07-04 09:33:00,0.67702,0.67707,0.67702,0.67703,124700001.0
2005-07-04 09:34:00,0.67703,0.67703,0.67694,0.67699,88000000.0
2005-07-04 09:35:00,0.67702,0.67702,0.67689,0.67693,162800002.0
2005-07-04 09:36:00,0.67699,0.67713,0.67699,0.67708,84499999.0
2005-07-04 09:37:00,0.67714,0.67714,0.6771,0.67713,87699999.0
2005-07-04 09:38:00,0.67709,0.67709,0.67688,0.67688,90099998.0
2005-07-04 09:39:00,0.67677,0.67677,0.67666,0.67677,163800000.0
2005-07-04 09:40:00,0.67675,0.67682,0.67672,0.67678,98599999.0
2005-07-04 09:41:00,0.67677,0.67682,0.67675,0.67678,243700000.0
2005-07-04 09:42:00,0.67685,0.67695,0.6768,0.67695,229300000.0
2005-07-04 09:43:00,0.67692,0.67692,0.67682,0.67688,120400001.0
2005-07-04 09:44:00,0.67677,0.67685,0.67677,0.67681,106799999.0
2005-07-04 09:45:00,0.67676,0.67682,0.67676,0.67677,131500001.0
2005-07-04 09:46:00,0.67674,0.67674,0.67666,0.67666,59900000.0
2005-07-04 09:47:00,0.67672,0.67675,0.67664,0.67673,142800001.0
2005-07-04 09:48:00,0.6767,0.67686,0.6767,0.67684,215499996.0
2005-07-04 09:49:00,0.67685,0.67685,0.67672,0.67677,185500002.0
2005-07-04 09:50:00,0.67678,0.67678,0.67672,0.67673,129799999.0
2005-07-04 09:51:00,0.67674,0.67675,0.67664,0.67666,276799996.0
2005-07-04 09:52:00,0.67673,0.67677,0.67667,0.67667,95900000.0
2005-07-04 09:53:00,0.67655,0.67662,0.67653,0.6766,186300004.0
2005-07-04 09:54:00,0.67655,0.67665,0.67653,0.67664,239200001.0
2005-07-04 09:55:00,0.67658,0.67658,0.67654,0.67654,23599999.0
2005-07-04 09:56:00,0.67657,0.67657,0.67649,0.67652,143899999.0
2005-07-04 09:57:00,0.67643,0.67648,0.67632,0.67635,171600000.0
2005-07-04 09:58:00,0.6763,0.6763,0.67621,0.67621,73600001.0
2005-07-04 09:59:00,0.67618,0.67628,0.67618,0.67628,107599999.0
2005-07-04 10:00:00,0.67625,0.6763,0.67625,0.6763,86400000.0
2005-07-04 10:01:00,0.67625,0.6763,0.67625,0.6763,75799999.0
2005-07-04 10:02:00,0.67627,0.67634,0.67627,0.67629,168800001.0
2005-07-04 10:03:00,0.67638,0.67638,0.67629,0.67635,175400004.0
2005-07-04 10:04:00,0.67628,0.6764,0.67628,0.67632,151500001.0
2005-07-04 10:05:00,0.67627,0.67638,0.67627,0.67638,77500000.0
2005-07-04 10:06:00,0.67631,0.67631,0.67625,0.6763,141299999.0
2005-07-04 10:07:00,0.67629,0.67632,0.67622,0.67622,82100000.0
2005-07-04 10:08:00,0.67618,0.6762,0.67609,0.6762,95200000.0
2005-07-04 10:09:00,0.67622,0.67629,0.67622,0.67625,157899998.0
2005-07-04 10:10:00,0.67627,0.67633,0.67627,0.67633,54200000.0
2005-07-04 10:11:00,0.67631,0.67633,0.67628,0.67628,166199996.0
2005-07-04 10:12:00,0.67628,0.67637,0.67628,0.67637,81400000.0
2005-07-04 10:13:00,0.67641,0.67644,0.67638,0.67638,165900001.0
2005-07-04 10:14:00,0.67639,0.67645,0.67639,0.67645,65900003.0
2005-07-04 10:15:00,0.67641,0.67648,0.67635,0.67635,229700001.0
2005-07-04 10:16:00,0.67636,0.67636,0.67631,0.67632,171400001.0
2005-07-04 10:17:00,0.67637,0.67637,0.67631,0.67633,311900003.0
2005-07-04 10:18:00,0.67633,0.67644,0.67633,0.67644,105200001.0
2005-07-04 10:19:00,0.6765,0.6765,0.67645,0.6765,121999998.0
2005-07-04 10:20:00,0.6765,0.6765,0.67646,0.67649,167100001.0
2005-07-04 10:21:00,0.67643,0.67645,0.6764,0.6764,92300000.0
2005-07-04 10:22:00,0.67641,0.67658,0.67641,0.67658,119000003.0
2005-07-04 10:23:00,0.67655,0.67663,0.67645,0.67663,194699999.0
2005-07-04 10:24:00,0.67656,0.67665,0.67656,0.67665,104100000.0
2005-07-04 10:25:00,0.67661,0.67661,0.67658,0.67658,138299999.0
2005-07-04 10:26:00,0.67653,0.67658,0.67653,0.67653,218500000.0
2005-07-04 10:27:00,0.67654,0.67662,0.67653,0.67658,138900002.0
2005-07-04 10:28:00,0.67652,0.67664,0.67652,0.67657,308199998.0
2005-07-04 10:29:00,0.67652,0.67655,0.67648,0.67649,180400001.0
2005-07-04 10:30:00,0.67647,0.67651,0.67647,0.67647,152300001.0
2005-07-04 10:31:00,0.67644,0.67647,0.67637,0.67637,141199997.0
2005-07-04 10:32:00,0.67644,0.67657,0.67644,0.67657,93600001.0
2005-07-04 10:33:00,0.67665,0.67665,0.67658,0.6766,257699996.0
2005-07-04 10:34:00,0.67665,0.67685,0.67665,0.67685,119200000.0
2005-07-04 10:35:00,0.67692,0.67709,0.67688,0.67709,73900002.0
2005-07-04 10:36:00,0.67707,0.67716,0.67707,0.67715,249200001.0
2005-07-04 10:37:00,0.67714,0.6772,0.67712,0.67719,139600002.0
2005-07-04 10:38:00,0.67714,0.67714,0.67705,0.6771,204399999.0
2005-07-04 10:39:00,0.677,0.67706,0.67698,0.67702,129900002.0
2005-07-04 10:40:00,0.67699,0.67699,0.67685,0.67685,83999998.0
2005-07-04 10:41:00,0.6769,0.67695,0.67682,0.67694,185800002.0
2005-07-04 10:42:00,0.67691,0.67694,0.67685,0.67685,157000001.0
2005-07-04 10:43:00,0.67692,0.67695,0.67687,0.67694,127499999.0
2005-07-04 10:44:00,0.67691,0.67691,0.67684,0.67684,78599998.0
2005-07-04 10:45:00,0.6768,0.67687,0.67678,0.67687,195700000.0
2005-07-04 10:46:00,0.67678,0.67678,0.67668,0.6767,148199999.0
2005-07-04 10:47:00,0.67668,0.67673,0.67664,0.67673,103599997.0
2005-07-04 10:48:00,0.67667,0.67675,0.67667,0.67675,253900003.0
2005-07-04 10:49:00,0.67672,0.67675,0.67669,0.67673,146900000.0
2005-07-04 10:50:00,0.67673,0.67673,0.67665,0.67665,138600000.0
2005-07-04 10:51:00,0.67669,0.67671,0.67666,0.67671,206400004.0
2005-07-04 10:52:00,0.67668,0.67678,0.67668,0.67678,100300002.0
2005-07-04 10:53:00,0.67678,0.67682,0.67675,0.6768,80600001.0
2005-07-04 10:54:00,0.67682,0.67682,0.67678,0.67679,126999997.0
2005-07-04 10:55:00,0.6768,0.67695,0.67679,0.67695,194899998.0
2005-07-04 10:56:00,0.6769,0.67692,0.67683,0.6769,145099999.0
2005-07-04 10:57:00,0.67685,0.6769,0.67685,0.67687,93000001.0
2005-07-04 10:58:00,0.67686,0.67686,0.67682,0.67683,61300000.0
2005-07-04 10:59:00,0.67678,0.67684,0.67677,0.67684,166899995.0
2005-07-04 11:00:00,0.67683,0.67683,0.67678,0.67678,70400001.0
2005-07-04 11:01:00,0.67679,0.67681,0.67679,0.67681,70500001.0
2005-07-04 11:02:00,0.67683,0.67686,0.6768,0.67686,173100002.0
2005-07-04 11:03:00,0.67687,0.67687,0.67679,0.67679,168400002.0
2005-07-04 11:04:00,0.67675,0.67675,0.67662,0.67665,160900000.0
2005-07-04 11:05:00,0.6766,0.67663,0.67654,0.67658,184499999.0
2005-07-04 11:06:00,0.67661,0.67663,0.67653,0.67653,100399998.0
2005-07-04 11:07:00,0.67643,0.67643,0.67637,0.67637,70700001.0
2005-07-04 11:08:00,0.67638,0.67638,0.6762,0.67624,48700000.0
2005-07-04 11:09:00,0.67627,0.67633,0.67627,0.67627,166000004.0
2005-07-04 11:10:00,0.67628,0.67634,0.67628,0.67631,158199997.0
2005-07-04 11:11:00,0.67633,0.67634,0.67628,0.67634,38500000.0
2005-07-04 11:12:00,0.67641,0.67643,0.67636,0.67636,154100002.0
2005-07-04 11:13:00,0.67631,0.67639,0.67626,0.67638,141599997.0
2005-07-04 11:14:00,0.67644,0.67648,0.67639,0.67642,242600002.0
2005-07-04 11:15:00,0.67649,0.67658,0.67649,0.67658,147500000.0
2005-07-04 11:16:00,0.67658,0.67658,0.67647,0.67655,201600001.0
2005-07-04 11:17:00,0.67653,0.6766,0.67648,0.6766,200000000.0
2005-07-04 11:18:00,0.67666,0.67673,0.67666,0.67673,146999997.0
2005-07-04 11:19:00,0.67671,0.67671,0.67661,0.67665,208299998.0
2005-07-04 11:20:00,0.67665,0.67673,0.67665,0.67668,81299999.0
2005-07-04 11:21:00,0.67675,0.67675,0.6767,0.6767,232600001.0
2005-07-04 11:22:00,0.67669,0.67674,0.67665,0.67672,61900001.0
2005-07-04 11:23:00,0.67671,0.67671,0.67662,0.67662,165000004.0
2005-07-04 11:24:00,0.67668,0.67673,0.67665,0.67665,158000001.0
2005-07-04 11:25:00,0.67667,0.67668,0.67667,0.67668,107800001.0
2005-07-04 11:26:00,0.67666,0.67666,0.6766,0.67665,47000000.0
2005-07-04 11:27:00,0.67663,0.67667,0.67663,0.67667,58300000.0
2005-07-04 11:28:00,0.67665,0.67666,0.67656,0.67662,259800003.0
2005-07-04 11:29:00,0.67664,0.67666,0.67661,0.67666,114799998.0
2005-07-04 11:30:00,0.67671,0.67673,0.6766,0.67673,127200000.0
2005-07-04 11:31:00,0.67669,0.67669,0.67665,0.67668,148199999.0
2005-07-04 11:32:00,0.67672,0.67672,0.67649,0.67672,188100006.0
2005-07-04 11:33:00,0.67667,0.67672,0.67664,0.67664,225000003.0
2005-07-04 11:34:00,0.67665,0.67674,0.67661,0.67674,119000000.0
2005-07-04 11:35:00,0.67682,0.6769,0.67682,0.6769,81200003.0
2005-07-04 11:36:00,0.67693,0.677,0.6769,0.6769,181699998.0
2005-07-04 11:37:00,0.67688,0.6769,0.67682,0.67689,84699998.0
2005-07-04 11:38:00,0.67685,0.67694,0.67685,0.67688,103200002.0
2005-07-04 11:39:00,0.67688,0.67697,0.67679,0.67688,347499999.0
2005-07-04 11:40:00,0.67701,0.67708,0.67701,0.67708,66199998.0
2005-07-04 11:41:00,0.67706,0.67712,0.67702,0.67712,145899996.0
2005-07-04 11:42:00,0.67717,0.67719,0.67712,0.67719,149499998.0
2005-07-04 11:43:00,0.67711,0.67717,0.67708,0.67717,57400001.0
2005-07-04 11:44:00,0.67712,0.67716,0.67712,0.67716,68000001.0
2005-07-04 11:45:00,0.6772,0.67725,0.67715,0.67722,108400001.0
2005-07-04 11:46:00,0.67718,0.67722,0.67716,0.67717,177300003.0
2005-07-04 11:47:00,0.67722,0.67724,0.6772,0.67724,118099999.0
2005-07-04 11:48:00,0.67717,0.67724,0.67716,0.67724,178200000.0
2005-07-04 11:49:00,0.67722,0.67725,0.67718,0.67721,114400000.0
2005-07-04 11:50:00,0.67709,0.6772,0.67703,0.6772,189000001.0
2005-07-04 11:51:00,0.67726,0.67729,0.67722,0.67724,224700000.0
2005-07-04 11:52:00,0.67729,0.67732,0.67722,0.6773,122399999.0
2005-07-04 11:53:00,0.67726,0.67736,0.67722,0.67736,188199996.0
2005-07-04 11:54:00,0.67727,0.67727,0.67722,0.67722,15900000.0
2005-07-04 11:55:00,0.67725,0.6773,0.67719,0.6772,149599998.0
2005-07-04 11:56:00,0.6772,0.67727,0.6772,0.67727,131300002.0
2005-07-04 11:57:00,0.67734,0.67734,0.67732,0.67734,68500000.0
2005-07-04 11:58:00,0.67729,0.67739,0.67725,0.67734,137199999.0
2005-07-04 11:59:00,0.67731,0.67737,0.67731,0.67737,162799996.0
2005-07-04 12:00:00,0.67735,0.67738,0.67732,0.67732,276799998.0
2005-07-04 12:01:00,0.67735,0.6774,0.67731,0.67731,109899998.0
2005-07-04 12:02:00,0.67736,0.67738,0.67726,0.67738,186700000.0
2005-07-04 12:03:00,0.67741,0.67741,0.67733,0.67739,50599999.0
2005-07-04 12:04:00,0.67745,0.67748,0.67745,0.67748,76299998.0
2005-07-04 12:05:00,0.67759,0.67759,0.67744,0.67748,195399999.0
2005-07-04 12:06:00,0.67748,0.67754,0.67748,0.67754,143399994.0
2005-07-04 12:07:00,0.67759,0.67759,0.67753,0.67754,142100001.0
2005-07-04 12:08:00,0.6776,0.67771,0.67756,0.67771,114200000.0
2005-07-04 12:09:00,0.67771,0.67771,0.67757,0.67757,203099999.0
2005-07-04 12:10:00,0.67757,0.67763,0.67757,0.67763,149100001.0
2005-07-04 12:11:00,0.67766,0.67778,0.67766,0.67778,69199999.0
2005-07-04 12:12:00,0.67783,0.67783,0.67772,0.67772,102400003.0
2005-07-04 12:13:00,0.6778,0.6778,0.67767,0.67778,219599997.0
2005-07-04 12:14:00,0.67778,0.67779,0.67772,0.67778,133400001.0
2005-07-04 12:15:00,0.67775,0.67775,0.67764,0.67764,61500001.0
2005-07-04 12:16:00,0.67762,0.67762,0.67751,0.67761,263800001.0
2005-07-04 12:17:00,0.67756,0.67756,0.6774,0.67748,93700001.0
2005-07-04 12:18:00,0.67751,0.67751,0.67714,0.67714,113000003.0
2005-07-04 12:19:00,0.67709,0.67711,0.67694,0.67694,109300000.0
2005-07-04 12:20:00,0.67699,0.67704,0.6769,0.67704,112999999.0
2005-07-04 12:21:00,0.67709,0.67713,0.67707,0.67711,239299998.0
2005-07-04 12:22:00,0.67712,0.67712,0.67698,0.67698,134999998.0
2005-07-04 12:23:00,0.67697,0.677,0.67695,0.677,204699998.0
2005-07-04 12:24:00,0.67689,0.67689,0.67672,0.67683,169300002.0
2005-07-04 12:25:00,0.67687,0.67687,0.67685,0.67686,100500000.0
2005-07-04 12:26:00,0.67684,0.67687,0.67681,0.67681,84400002.0
2005-07-04 12:27:00,0.67686,0.67686,0.67674,0.67674,209100001.0
2005-07-04 12:28:00,0.67667,0.67674,0.67667,0.67672,273699993.0
2005-07-04 12:29:00,0.67677,0.67681,0.67676,0.6768,139600005.0
2005-07-04 12:30:00,0.67674,0.67675,0.67671,0.67675,93800001.0
2005-07-04 12:31:00,0.67677,0.67684,0.67676,0.67684,212600002.0
2005-07-04 12:32:00,0.67694,0.67709,0.67694,0.67705,126599999.0
2005-07-04 12:33:00,0.67702,0.67702,0.67667,0.67667,114999999.0
2005-07-04 12:34:00,0.67672,0.67675,0.67663,0.67675,170000004.0
2005-07-04 12:35:00,0.6768,0.6768,0.67667,0.67669,164299996.0
2005-07-04 12:36:00,0.67665,0.67677,0.67663,0.67677,183700003.0
2005-07-04 12:37:00,0.67685,0.67686,0.67662,0.67662,127700001.0
2005-07-04 12:38:00,0.67661,0.6767,0.67659,0.67659,81300000.0
2005-07-04 12:39:00,0.67665,0.67669,0.6766,0.67668,110199999.0
2005-07-04 12:40:00,0.6767,0.67678,0.67664,0.67668,82400000.0
2005-07-04 12:41:00,0.6767,0.67678,0.67668,0.67678,125299999.0
2005-07-04 12:42:00,0.67673,0.6768,0.67666,0.67668,235700005.0
2005-07-04 12:43:00,0.6767,0.67675,0.67667,0.67669,194700001.0
2005-07-04 12:44:00,0.67669,0.67674,0.67669,0.67669,144199999.0
2005-07-04 12:45:00,0.67669,0.67669,0.67665,0.67668,217899998.0
2005-07-04 12:46:00,0.67677,0.67677,0.67669,0.67669,79999998.0
2005-07-04 12:47:00,0.67667,0.67675,0.67667,0.67675,165099997.0
2005-07-04 12:48:00,0.67658,0.67661,0.67658,0.67661,70300001.0
2005-07-04 12:49:00,0.67657,0.67663,0.67655,0.67655,156100000.0
2005-07-04 12:50:00,0.67657,0.67665,0.67655,0.67655,336899995.0
2005-07-04 12:51:00,0.67656,0.6766,0.67652,0.6766,187399998.0
2005-07-04 12:52:00,0.67653,0.67653,0.67647,0.67647,35000001.0
2005-07-04 12:53:00,0.67652,0.67656,0.67644,0.67656,81300001.0
2005-07-04 12:54:00,0.67657,0.67668,0.67657,0.67668,66100003.0
2005-07-04 12:55:00,0.67669,0.67675,0.67669,0.67669,79899997.0
2005-07-04 12:56:00,0.67664,0.67671,0.67662,0.67669,100099998.0
2005-07-04 12:57:00,0.67674,0.67677,0.67669,0.67673,48899999.0
2005-07-04 12:58:00,0.67665,0.67671,0.67662,0.67662,154799998.0
2005-07-04 12:59:00,0.67668,0.6769,0.67666,0.67687,236199996.0
2005-07-04 13:00:00,0.67693,0.67693,0.67684,0.67687,55099999.0
2005-07-04 13:01:00,0.67698,0.67717,0.67698,0.67706,66700000.0
2005-07-04 13:02:00,0.6771,0.67714,0.67664,0.67689,259700006.0
2005-07-04 13:03:00,0.6769,0.67708,0.67677,0.67682,133199998.0
2005-07-04 13:04:00,0.67679,0.67705,0.67667,0.67699,68800000.0
2005-07-04 13:05:00,0.67692,0.677,0.67667,0.67681,155900004.0
2005-07-04 13:06:00,0.67675,0.67701,0.67662,0.67696,300499994.0
2005-07-04 13:07:00,0.67695,0.67695,0.67659,0.67667,82400000.0
2005-07-04 13:08:00,0.67648,0.67681,0.67648,0.67681,37700000.0
2005-07-04 13:09:00,0.67668,0.67694,0.67655,0.67691,119999998.0
2005-07-04 13:10:00,0.67672,0.67685,0.67648,0.67672,166500001.0
2005-07-04 13:11:00,0.67677,0.67688,0.67656,0.67663,171300002.0
2005-07-04 13:12:00,0.67672,0.67686,0.67657,0.67671,178400001.0
2005-07-04 13:13:00,0.67675,0.67684,0.67665,0.67675,204500005.0
2005-07-04 13:14:00,0.67658,0.6768,0.67642,0.67644,213500003.0
2005-07-04 13:15:00,0.6766,0.67679,0.6765,0.67672,77600000.0
2005-07-04 13:16:00,0.67675,0.67681,0.67667,0.67667,155000001.0
2005-07-04 13:17:00,0.67661,0.67681,0.67648,0.6765,223000001.0
2005-07-04 13:18:00,0.6766,0.67673,0.67628,0.67635,152299998.0
2005-07-04 13:19:00,0.67651,0.67688,0.67651,0.67685,175100001.0
2005-07-04 13:20:00,0.67641,0.67677,0.67639,0.67674,146199999.0
2005-07-04 13:21:00,0.6766,0.67671,0.67653,0.67671,150799998.0
2005-07-04 13:22:00,0.6763,0.67668,0.6763,0.67654,261999996.0
2005-07-04 13:23:00,0.67655,0.67673,0.67645,0.67668,149200000.0
2005-07-04 13:24:00,0.67656,0.67674,0.67648,0.67669,109800002.0
2005-07-04 13:25:00,0.67656,0.6767,0.67646,0.6766,149700001.0
2005-07-04 13:26:00,0.67653,0.67668,0.67644,0.67654,262500004.0
2005-07-04 13:27:00,0.67648,0.67674,0.67648,0.67659,196800004.0
2005-07-04 13:28:00,0.6767,0.67677,0.6764,0.67647,228500001.0
2005-07-04 13:29:00,0.67654,0.67684,0.67654,0.67658,213599998.0
2005-07-04 13:30:00,0.67672,0.67679,0.67653,0.67672,165600002.0
2005-07-04 13:31:00,0.6767,0.67681,0.67652,0.67659,110600002.0
2005-07-04 13:32:00,0.67631,0.67672,0.67631,0.67672,156799996.0
2005-07-04 13:33:00,0.67672,0.67677,0.67653,0.67673,166400001.0
2005-07-04 13:34:00,0.6768,0.67681,0.67643,0.67654,192700001.0
2005-07-04 13:35:00,0.67658,0.67669,0.67649,0.67669,187700002.0
2005-07-04 13:36:00,0.6765,0.67671,0.6765,0.67666,90400000.0
2005-07-04 13:37:00,0.67663,0.67676,0.67659,0.67661,258599998.0
2005-07-04 13:38:00,0.67647,0.67673,0.67644,0.67673,76299999.0
2005-07-04 13:39:00,0.67664,0.67672,0.67643,0.67651,236100002.0
2005-07-04 13:40:00,0.67673,0.67673,0.67653,0.67667,138700003.0
2005-07-04 13:41:00,0.67662,0.67671,0.67645,0.67663,128900000.0
2005-07-04 13:42:00,0.67638,0.67649,0.67618,0.67627,82599999.0
2005-07-04 13:43:00,0.67635,0.67662,0.67629,0.67637,98900000.0
2005-07-04 13:44:00,0.6765,0.67651,0.67599,0.67638,189400000.0
2005-07-04 13:45:00,0.67646,0.67659,0.6761,0.6761,208700001.0
2005-07-04 13:46:00,0.67611,0.67649,0.67611,0.67645,201900000.0
2005-07-04 13:47:00,0.67646,0.67659,0.6763,0.6763,152100001.0
2005-07-04 13:48:00,0.6765,0.67651,0.67606,0.67612,181000000.0
2005-07-04 13:49:00,0.67635,0.67647,0.67627,0.67647,109499998.0
2005-07-04 13:50:00,0.67637,0.67654,0.67625,0.67653,156100005.0
2005-07-04 13:51:00,0.67647,0.67658,0.67626,0.67634,243399995.0
2005-07-04 13:52:00,0.67635,0.67644,0.67626,0.67636,183800000.0
2005-07-04 13:53:00,0.67645,0.6765,0.67626,0.67648,131299998.0
2005-07-04 13:54:00,0.6766,0.67662,0.67636,0.67649,122400000.0
2005-07-04 13:55:00,0.6766,0.67661,0.67639,0.67656,70000002.0
2005-07-04 13:56:00,0.67647,0.6766,0.67625,0.67637,153199997.0
2005-07-04 13:57:00,0.67637,0.67648,0.67622,0.67639,209399999.0
2005-07-04 13:58:00,0.67601,0.67653,0.67601,0.67626,280499993.0
2005-07-04 13:59:00,0.67637,0.67643,0.67618,0.67632,182999996.0
2005-07-04 14:00:00,0.67615,0.6764,0.67607,0.67622,174799999.0
2005-07-04 14:01:00,0.67635,0.67643,0.67618,0.67628,209000001.0
2005-07-04 14:02:00,0.67618,0.67665,0.67612,0.67623,223399992.0
2005-07-04 14:03:00,0.67632,0.67636,0.67614,0.67621,192799997.0
2005-07-04 14:04:00,0.67601,0.67619,0.67593,0.67614,212999999.0
2005-07-04 14:05:00,0.67617,0.67628,0.67604,0.67614,163900003.0
2005-07-04 14:06:00,0.67615,0.67631,0.67596,0.67631,143500002.0
2005-07-04 14:07:00,0.67628,0.67628,0.67594,0.67594,187099996.0
2005-07-04 14:08:00,0.6757,0.67632,0.6757,0.67632,159499999.0
2005-07-04 14:09:00,0.67616,0.67646,0.67611,0.67637,197000001.0
2005-07-04 14:10:00,0.67607,0.67622,0.676,0.67618,176200000.0
2005-07-04 14:11:00,0.6761,0.67648,0.67609,0.67633,225599999.0
2005-07-04 14:12:00,0.67632,0.67637,0.67609,0.67622,238200002.0
2005-07-04 14:13:00,0.67625,0.67642,0.67609,0.67636,119500002.0
2005-07-04 14:14:00,0.67613,0.67654,0.67604,0.67654,129800000.0
2005-07-04 14:15:00,0.67635,0.67643,0.67608,0.6763,211700001.0
2005-07-04 14:16:00,0.67593,0.67637,0.67589,0.6763,74500000.0
2005-07-04 14:17:00,0.67615,0.67641,0.67598,0.67638,128700001.0
2005-07-04 14:18:00,0.67622,0.67632,0.67592,0.67622,232200002.0
2005-07-04 14:19:00,0.67608,0.67633,0.67598,0.67633,115400002.0
2005-07-04 14:20:00,0.67623,0.67639,0.67612,0.67636,149099998.0
2005-07-04 14:21:00,0.67637,0.67638,0.67602,0.67617,108699999.0
2005-07-04 14:22:00,0.67592,0.67628,0.67588,0.67608,175700000.0
2005-07-04 14:23:00,0.67611,0.67632,0.67595,0.67595,113300003.0
2005-07-04 14:24:00,0.67595,0.67611,0.67589,0.67607,189300003.0
2005-07-04 14:25:00,0.67605,0.67613,0.67582,0.67607,163700004.0
2005-07-04 14:26:00,0.6762,0.6763,0.67604,0.6762,153499997.0
2005-07-04 14:27:00,0.67612,0.67635,0.676,0.67633,171500000.0
2005-07-04 14:28:00,0.6763,0.6763,0.676,0.6761,88500002.0
2005-07-04 14:29:00,0.67605,0.67624,0.67594,0.67605,158199998.0
2005-07-04 14:30:00,0.6759,0.67617,0.67584,0.67617,269400001.0
2005-07-04 14:31:00,0.67606,0.67626,0.676,0.67618,132700000.0
2005-07-04 14:32:00,0.6759,0.67619,0.6759,0.67599,111200002.0
2005-07-04 14:33:00,0.6761,0.67617,0.67582,0.67582,143600001.0
2005-07-04 14:34:00,0.67573,0.67607,0.67573,0.67591,117299995.0
2005-07-04 14:35:00,0.67593,0.67605,0.67575,0.6759,205699998.0
2005-07-04 14:36:00,0.67587,0.67598,0.6757,0.67587,191300003.0
2005-07-04 14:37:00,0.67603,0.67619,0.67592,0.67605,84899997.0
2005-07-04 14:38:00,0.67612,0.67619,0.67586,0.6759,168299998.0
2005-07-04 14:39:00,0.67612,0.67623,0.676,0.67615,124399998.0
2005-07-04 14:40:00,0.67599,0.67618,0.6759,0.67605,161799999.0
2005-07-04 14:41:00,0.67628,0.67639,0.67614,0.6763,158100000.0
2005-07-04 14:42:00,0.67623,0.67633,0.67595,0.67617,170100003.0
2005-07-04 14:43:00,0.67602,0.6764,0.67601,0.67625,149000001.0
2005-07-04 14:44:00,0.6761,0.67638,0.67602,0.67636,225400001.0
2005-07-04 14:45:00,0.67618,0.67636,0.6761,0.67616,88400001.0
2005-07-04 14:46:00,0.67594,0.67636,0.67591,0.67636,229800004.0
2005-07-04 14:47:00,0.67616,0.67635,0.67609,0.67631,154099996.0
2005-07-04 14:48:00,0.67632,0.67639,0.67614,0.67622,206499996.0
2005-07-04 14:49:00,0.67623,0.67631,0.67604,0.67628,173099999.0
2005-07-04 14:50:00,0.67601,0.67635,0.67601,0.6763,134400000.0
2005-07-04 14:51:00,0.6761,0.67627,0.67597,0.67621,122699998.0
2005-07-04 14:52:00,0.6759,0.67629,0.6759,0.67625,155800001.0
2005-07-04 14:53:00,0.6763,0.67634,0.67597,0.67611,129100002.0
2005-07-04 14:54:00,0.67595,0.67614,0.67588,0.676,328099998.0
2005-07-04 14:55:00,0.67605,0.67615,0.67587,0.67603,123099999.0
2005-07-04 14:56:00,0.6763,0.67634,0.67606,0.67622,199699997.0
2005-07-04 14:57:00,0.67622,0.67626,0.67595,0.67603,127300000.0
2005-07-04 14:58:00,0.67563,0.67621,0.67562,0.67617,154899999.0
2005-07-04 14:59:00,0.67589,0.67624,0.67589,0.67613,176499996.0
2005-07-04 15:00:00,0.67623,0.67633,0.67598,0.67617,183200000.0
2005-07-04 15:01:00,0.67595,0.67615,0.67582,0.67615,315000005.0
2005-07-04 15:02:00,0.67594,0.67618,0.67583,0.67605,150899999.0
2005-07-04 15:03:00,0.67587,0.67617,0.67585,0.67604,136700000.0
2005-07-04 15:04:00,0.67583,0.6761,0.67578,0.676,177200002.0
2005-07-04 15:05:00,0.67578,0.67612,0.67577,0.67593,243599998.0
2005-07-04 15:06:00,0.67593,0.67606,0.67579,0.67606,119000000.0
2005-07-04 15:07:00,0.67611,0.67611,0.67596,0.67609,94200002.0
2005-07-04 15:08:00,0.67581,0.67613,0.67579,0.67601,320000002.0
2005-07-04 15:09:00,0.67608,0.67609,0.67587,0.67587,111499997.0
2005-07-04 15:10:00,0.67592,0.67607,0.67581,0.67581,58800000.0
2005-07-04 15:11:00,0.676,0.67604,0.67561,0.67567,149599995.0
2005-07-04 15:12:00,0.6758,0.67604,0.67578,0.67588,168500003.0
2005-07-04 15:13:00,0.67583,0.67613,0.67583,0.67605,109599998.0
2005-07-04 15:14:00,0.67592,0.67611,0.67582,0.67586,203400001.0
2005-07-04 15:15:00,0.67597,0.67608,0.67583,0.67585,221300006.0
2005-07-04 15:16:00,0.67588,0.67607,0.67577,0.67586,126500000.0
2005-07-04 15:17:00,0.676,0.67623,0.67592,0.67617,128100002.0
2005-07-04 15:18:00,0.67607,0.6762,0.67592,0.67602,191600000.0
2005-07-04 15:19:00,0.67593,0.6762,0.67588,0.67607,153500001.0
2005-07-04 15:20:00,0.67627,0.67631,0.67602,0.67614,212999997.0
2005-07-04 15:21:00,0.676,0.6763,0.67594,0.67626,150900000.0
2005-07-04 15:22:00,0.67588,0.67626,0.67588,0.67626,83000001.0
2005-07-04 15:23:00,0.67603,0.6761,0.67588,0.67601,210599997.0
2005-07-04 15:24:00,0.67598,0.67621,0.67595,0.67607,348999996.0
2005-07-04 15:25:00,0.67618,0.67624,0.67595,0.67599,179099999.0
2005-07-04 15:26:00,0.67586,0.67608,0.67566,0.67608,146000000.0
2005-07-04 15:27:00,0.67612,0.67626,0.67602,0.67617,252299996.0
2005-07-04 15:28:00,0.6759,0.67615,0.6759,0.67593,127700003.0
2005-07-04 15:29:00,0.67598,0.67619,0.67586,0.67586,287799999.0
2005-07-04 15:30:00,0.67596,0.67612,0.67583,0.67601,306299994.0
2005-07-04 15:31:00,0.67612,0.67618,0.67591,0.67602,247499994.0
2005-07-04 15:32:00,0.67585,0.6762,0.67585,0.67604,107099999.0
2005-07-04 15:33:00,0.6759,0.67621,0.67584,0.67615,117299998.0
2005-07-04 15:34:00,0.676,0.67624,0.6759,0.67604,197100002.0
2005-07-04 15:35:00,0.67623,0.67624,0.6759,0.67608,183300001.0
2005-07-04 15:36:00,0.6758,0.67627,0.6758,0.67625,228000003.0
2005-07-04 15:37:00,0.67615,0.67621,0.67593,0.67607,180200001.0
2005-07-04 15:38:00,0.67573,0.6762,0.67567,0.67618,106300000.0
2005-07-04 15:39:00,0.67613,0.67627,0.676,0.67624,165299999.0
2005-07-04 15:40:00,0.676,0.67623,0.676,0.67618,102300003.0
2005-07-04 15:41:00,0.67599,0.67628,0.67595,0.67621,171700001.0
2005-07-04 15:42:00,0.67598,0.6763,0.67588,0.6763,108599999.0
2005-07-04 15:43:00,0.67628,0.67634,0.67624,0.67629,177400001.0
2005-07-04 15:44:00,0.67616,0.67631,0.67607,0.67631,185200002.0
2005-07-04 15:45:00,0.67622,0.67622,0.67611,0.67619,111599997.0
2005-07-04 15:46:00,0.67585,0.67629,0.67582,0.67618,284400000.0
2005-07-04 15:47:00,0.67582,0.67622,0.67576,0.67612,116400003.0
2005-07-04 15:48:00,0.67607,0.67622,0.67599,0.67616,92799998.0
2005-07-04 15:49:00,0.67599,0.67624,0.67599,0.67615,111400000.0
2005-07-04 15:50:00,0.67593,0.6762,0.67576,0.67607,253300003.0
2005-07-04 15:51:00,0.67615,0.67625,0.67599,0.67616,186499999.0
2005-07-04 15:52:00,0.6758,0.67617,0.67579,0.67611,264900001.0
2005-07-04 15:53:00,0.67612,0.6762,0.67599,0.6762,299399998.0
2005-07-04 15:54:00,0.6758,0.67622,0.6758,0.67608,100700002.0
2005-07-04 15:55:00,0.67602,0.67621,0.67592,0.67616,90900000.0
2005-07-04 15:56:00,0.67573,0.67626,0.67572,0.67616,162100003.0
2005-07-04 15:57:00,0.67617,0.67624,0.67595,0.67621,182699999.0
2005-07-04 15:58:00,0.67615,0.67632,0.67602,0.67614,214100000.0
2005-07-04 15:59:00,0.6762,0.67621,0.6759,0.6759,213999998.0
2005-07-04 16:00:00,0.67613,0.67627,0.67587,0.67613,183400002.0
2005-07-04 16:01:00,0.67605,0.67632,0.67603,0.67625,247300002.0
2005-07-04 16:02:00,0.67592,0.67637,0.6759,0.67636,229399997.0
2005-07-04 16:03:00,0.67628,0.67647,0.67617,0.6764,218800001.0
2005-07-04 16:04:00,0.67631,0.67642,0.67617,0.67636,202799996.0
2005-07-04 16:05:00,0.67625,0.67646,0.67609,0.67646,172700001.0
2005-07-04 16:06:00,0.67608,0.67638,0.676,0.67629,206700003.0
2005-07-04 16:07:00,0.67628,0.67632,0.676,0.67603,144400002.0
2005-07-04 16:08:00,0.67589,0.67613,0.67574,0.67596,171100003.0
2005-07-04 16:09:00,0.67603,0.67624,0.67598,0.67615,211700001.0
2005-07-04 16:10:00,0.6757,0.67626,0.6757,0.67626,127900000.0
2005-07-04 16:11:00,0.67618,0.67618,0.67599,0.67611,88600002.0
2005-07-04 16:12:00,0.6762,0.67627,0.6759,0.6759,123400001.0
2005-07-04 16:13:00,0.67605,0.67626,0.67605,0.67626,88400002.0
2005-07-04 16:14:00,0.67597,0.6761,0.67587,0.67602,132800002.0
2005-07-04 16:15:00,0.6761,0.67632,0.67591,0.67591,203500006.0
2005-07-04 16:16:00,0.67596,0.6763,0.67588,0.67626,169499999.0
2005-07-04 16:17:00,0.67625,0.6763,0.67605,0.67619,119900002.0
2005-07-04 16:18:00,0.67608,0.67624,0.67594,0.67614,146700001.0
2005-07-04 16:19:00,0.6762,0.67624,0.67592,0.67607,199999999.0
2005-07-04 16:20:00,0.67583,0.67617,0.67583,0.67611,176699999.0
2005-07-04 16:21:00,0.67608,0.67624,0.67605,0.67605,131699998.0
2005-07-04 16:22:00,0.67598,0.67617,0.67589,0.67592,164199998.0
2005-07-04 16:23:00,0.67603,0.67615,0.67598,0.67604,210600001.0
2005-07-04 16:24:00,0.67617,0.67617,0.67584,0.67601,137900000.0
2005-07-04 16:25:00,0.67605,0.67609,0.67571,0.67585,123199999.0
2005-07-04 16:26:00,0.67578,0.67598,0.67564,0.67581,140800000.0
2005-07-04 16:27:00,0.67592,0.67603,0.67576,0.67588,206700003.0
2005-07-04 16:28:00,0.6758,0.67603,0.67571,0.67603,159299999.0
2005-07-04 16:29:00,0.67607,0.6761,0.6758,0.6758,122299997.0
2005-07-04 16:30:00,0.67592,0.67601,0.67572,0.67592,171100002.0
2005-07-04 16:31:00,0.67587,0.6761,0.67583,0.67605,145900002.0
2005-07-04 16:32:00,0.67592,0.67611,0.67584,0.67585,247300001.0
2005-07-04 16:33:00,0.67602,0.67607,0.67576,0.67582,123299998.0
2005-07-04 16:34:00,0.67565,0.67592,0.67565,0.67575,123899996.0
2005-07-04 16:35:00,0.67582,0.67589,0.67538,0.67567,106599997.0
2005-07-04 16:36:00,0.67569,0.67583,0.67552,0.67569,221999999.0
2005-07-04 16:37:00,0.67562,0.67562,0.67549,0.67556,128100001.0
2005-07-04 16:38:00,0.67565,0.67577,0.67546,0.67557,118400001.0
2005-07-04 16:39:00,0.6755,0.67569,0.67537,0.67568,129800000.0
2005-07-04 16:40:00,0.67537,0.67563,0.67537,0.67557,125300000.0
2005-07-04 16:41:00,0.6756,0.67573,0.67548,0.67566,199599998.0
2005-07-04 16:42:00,0.67559,0.6757,0.67541,0.67555,138999997.0
2005-07-04 16:43:00,0.67553,0.67576,0.67547,0.67576,203600003.0
2005-07-04 16:44:00,0.67567,0.67577,0.67543,0.67555,132699999.0
2005-07-04 16:45:00,0.67567,0.67581,0.67555,0.67572,167500005.0
2005-07-04 16:46:00,0.67543,0.67589,0.67543,0.67577,111700001.0
2005-07-04 16:47:00,0.67578,0.67582,0.67559,0.67568,209699999.0
2005-07-04 16:48:00,0.67545,0.67583,0.67545,0.67565,130699999.0
2005-07-04 16:49:00,0.67567,0.67574,0.67536,0.67544,146200001.0
2005-07-04 16:50:00,0.67562,0.67567,0.6754,0.67557,133300000.0
2005-07-04 16:51:00,0.67558,0.67582,0.67551,0.67573,165000000.0
2005-07-04 16:52:00,0.67552,0.67592,0.67552,0.67586,185100001.0
2005-07-04 16:53:00,0.6759,0.67593,0.67558,0.67569,228599998.0
2005-07-04 16:54:00,0.67541,0.67588,0.67539,0.67578,228099995.0
2005-07-04 16:55:00,0.67578,0.67598,0.67567,0.67584,122799998.0
2005-07-04 16:56:00,0.67565,0.67589,0.67565,0.67589,171400003.0
2005-07-04 16:57:00,0.67588,0.67609,0.67578,0.67601,90600000.0
2005-07-04 16:58:00,0.67578,0.67597,0.67573,0.67595,138400000.0
2005-07-04 16:59:00,0.67596,0.67612,0.67587,0.67587,205700004.0
2005-07-04 17:00:00,0.67587,0.67614,0.67586,0.67602,209500000.0
2005-07-04 17:01:00,0.67607,0.67617,0.67586,0.67598,260499999.0
2005-07-04 17:02:00,0.67575,0.67597,0.6757,0.67573,247500002.0
2005-07-04 17:03:00,0.67572,0.67583,0.67559,0.67575,194799998.0
2005-07-04 17:04:00,0.67557,0.67588,0.67552,0.67588,283400001.0
2005-07-04 17:05:00,0.67565,0.6759,0.67563,0.67578,141099998.0
2005-07-04 17:06:00,0.67584,0.67586,0.67562,0.67577,140000000.0
2005-07-04 17:07:00,0.67561,0.67586,0.6756,0.67585,200100003.0
2005-07-04 17:08:00,0.67578,0.67593,0.67567,0.67577,168600001.0
2005-07-04 17:09:00,0.6757,0.67596,0.67568,0.67582,176999996.0
2005-07-04 17:10:00,0.67593,0.67593,0.67563,0.67588,125500003.0
2005-07-04 17:11:00,0.67588,0.67595,0.67577,0.67587,154599998.0
2005-07-04 17:12:00,0.67582,0.67594,0.67565,0.67573,223699998.0
2005-07-04 17:13:00,0.67597,0.67597,0.67565,0.67569,115300003.0
2005-07-04 17:14:00,0.67562,0.67581,0.67545,0.67581,181900000.0
2005-07-04 17:15:00,0.67585,0.67597,0.67569,0.67572,124800002.0
2005-07-04 17:16:00,0.67563,0.67594,0.67559,0.67584,255400001.0
2005-07-04 17:17:00,0.6758,0.67596,0.67569,0.67577,166499995.0
2005-07-04 17:18:00,0.67572,0.67589,0.67561,0.67585,224400002.0
2005-07-04 17:19:00,0.6758,0.67592,0.67572,0.67576,112400001.0
2005-07-04 17:20:00,0.67587,0.67587,0.67569,0.67577,88000000.0
2005-07-04 17:21:00,0.6759,0.67592,0.67566,0.67577,208400004.0
2005-07-04 17:22:00,0.67572,0.6759,0.67568,0.67577,162999997.0
2005-07-04 17:23:00,0.67578,0.67595,0.67573,0.67581,171299997.0
2005-07-04 17:24:00,0.6758,0.67583,0.67573,0.6758,202299995.0
2005-07-04 17:25:00,0.67594,0.67594,0.67569,0.67584,135300003.0
2005-07-04 17:26:00,0.67571,0.67583,0.6756,0.67569,152500000.0
2005-07-04 17:27:00,0.67582,0.67602,0.67572,0.67595,190300003.0
2005-07-04 17:28:00,0.67567,0.67589,0.67567,0.67588,78300002.0
2005-07-04 17:29:00,0.67567,0.67588,0.67566,0.67582,221899994.0
2005-07-04 17:30:00,0.67587,0.67602,0.67579,0.67588,103499999.0
2005-07-04 17:31:00,0.67597,0.67612,0.67579,0.67579,156700003.0
2005-07-04 17:32:00,0.67595,0.67609,0.6758,0.67585,184399998.0
2005-07-04 17:33:00,0.67588,0.67593,0.67573,0.67593,72800001.0
2005-07-04 17:34:00,0.67594,0.67597,0.6757,0.67571,128300001.0
2005-07-04 17:35:00,0.67592,0.67601,0.67578,0.6759,113799999.0
2005-07-04 17:36:00,0.67573,0.67596,0.6757,0.67596,155700004.0
2005-07-04 17:37:00,0.67596,0.67599,0.67575,0.67586,125799997.0
2005-07-04 17:38:00,0.67578,0.67593,0.67564,0.6759,210099998.0
2005-07-04 17:39:00,0.67582,0.67599,0.67573,0.67599,53200001.0
2005-07-04 17:40:00,0.67592,0.67597,0.6758,0.67591,135600000.0
2005-07-04 17:41:00,0.67603,0.67603,0.67576,0.67602,188299995.0
2005-07-04 17:42:00,0.67577,0.67606,0.67577,0.67601,63999998.0
2005-07-04 17:43:00,0.67583,0.6761,0.67579,0.67595,196400004.0
2005-07-04 17:44:00,0.67614,0.67621,0.67589,0.67602,75700000.0
2005-07-04 17:45:00,0.67593,0.67619,0.67589,0.67599,257800002.0
2005-07-04 17:46:00,0.67588,0.67603,0.67579,0.67591,107300003.0
2005-07-04 17:47:00,0.67589,0.67601,0.67589,0.67599,127700001.0
2005-07-04 17:48:00,0.67595,0.67617,0.67582,0.67607,153100001.0
2005-07-04 17:49:00,0.67597,0.67609,0.67588,0.676,64299999.0
2005-07-04 17:50:00,0.67585,0.6762,0.67585,0.67606,195000002.0
2005-07-04 17:51:00,0.67598,0.67622,0.67593,0.67612,164100002.0
2005-07-04 17:52:00,0.6761,0.67636,0.67584,0.67636,221900000.0
2005-07-04 17:53:00,0.67635,0.67645,0.67619,0.67628,139900000.0
2005-07-04 17:54:00,0.67627,0.67643,0.67608,0.67643,286800002.0
2005-07-04 17:55:00,0.67648,0.67654,0.67625,0.67637,239699996.0
2005-07-04 17:56:00,0.67632,0.67645,0.67616,0.67629,153399999.0
2005-07-04 17:57:00,0.67635,0.67644,0.67615,0.67625,178900001.0
2005-07-04 17:58:00,0.67592,0.67643,0.67592,0.67643,99900001.0
2005-07-04 17:59:00,0.6765,0.67652,0.67628,0.67637,298899999.0
2005-07-04 18:00:00,0.67625,0.67651,0.67616,0.67648,75800000.0
2005-07-04 18:01:00,0.67638,0.67652,0.67621,0.67652,1148800005.0
2005-07-04 18:02:00,0.67616,0.67648,0.67597,0.67618,1420900010.0
2005-07-04 18:03:00,0.67622,0.67658,0.67612,0.67645,1766800006.0
2005-07-04 18:04:00,0.67633,0.67655,0.67604,0.67654,884499994.0
2005-07-04 18:05:00,0.67652,0.67657,0.67621,0.6765,1322799999.0
2005-07-04 18:06:00,0.67618,0.67663,0.67617,0.67617,1736099997.0
2005-07-04 18:07:00,0.676,0.6761,0.676,0.6761,1004099998.0
2005-07-04 18:08:00,0.6762,0.6762,0.6761,0.6761,1004099998.0
2005-07-04 18:09:00,0.67627,0.67677,0.67623,0.67669,1004099998.0
2005-07-04 18:10:00,0.67637,0.67668,0.67623,0.6764,1056299991.0
2005-07-04 18:11:00,0.6764,0.67659,0.67621,0.67648,1037600004.0
2005-07-04 18:12:00,0.67637,0.67666,0.67629,0.67658,950300008.0
2005-07-04 18:13:00,0.6766,0.6767,0.67641,0.67654,957700004.0
2005-07-04 18:14:00,0.67647,0.67676,0.6764,0.67663,1301599998.0
2005-07-04 18:15:00,0.67674,0.67679,0.67637,0.67645,2053799994.0
2005-07-04 18:16:00,0.67658,0.67675,0.6764,0.6766,1165500001.0
2005-07-04 18:17:00,0.67664,0.67688,0.67648,0.67665,754900007.0
2005-07-04 18:18:00,0.67635,0.67676,0.67634,0.67665,959699995.0
2005-07-04 18:19:00,0.67667,0.67691,0.67652,0.67683,710899995.0
2005-07-04 18:20:00,0.67675,0.67687,0.67653,0.67668,414999996.0
2005-07-04 18:21:00,0.67671,0.67678,0.67651,0.67673,818299996.0
2005-07-04 18:22:00,0.67653,0.67683,0.67653,0.67683,1134200000.0
2005-07-04 18:23:00,0.67667,0.67688,0.67647,0.67647,1289700006.0
2005-07-04 18:24:00,0.67657,0.67697,0.67656,0.67674,1034699990.0
2005-07-04 18:25:00,0.67682,0.67699,0.67658,0.67682,735400001.0
2005-07-04 18:26:00,0.67649,0.67696,0.67649,0.67675,1161999993.0
2005-07-04 18:27:00,0.67675,0.67697,0.67659,0.67673,679200001.0
2005-07-04 18:28:00,0.67654,0.67694,0.67651,0.67694,516900010.0
2005-07-04 18:29:00,0.67685,0.677,0.67671,0.67685,1056100001.0
2005-07-04 18:30:00,0.67684,0.67694,0.6766,0.67687,600499995.0
2005-07-04 18:31:00,0.67685,0.67698,0.67664,0.67683,492399998.0
2005-07-04 18:32:00,0.67686,0.67695,0.67661,0.67685,623500009.0
2005-07-04 18:33:00,0.67683,0.67693,0.67663,0.6767,977600003.0
2005-07-04 18:34:00,0.67669,0.67693,0.67654,0.67689,1280299998.0
2005-07-04 18:35:00,0.67683,0.67697,0.67651,0.67674,462099999.0
2005-07-04 18:36:00,0.67645,0.67664,0.67641,0.67655,218900005.0
2005-07-04 18:37:00,0.6766,0.67693,0.6766,0.67667,416199995.0
2005-07-04 18:38:00,0.67651,0.67688,0.67645,0.67668,223399999.0
2005-07-04 18:39:00,0.6768,0.67692,0.67644,0.67673,267400000.0
2005-07-04 18:40:00,0.67654,0.67681,0.67634,0.67663,276600003.0
2005-07-04 18:41:00,0.67663,0.67679,0.67651,0.67658,571899998.0
2005-07-04 18:42:00,0.67657,0.67687,0.67649,0.67673,573700002.0
2005-07-04 18:43:00,0.67686,0.67697,0.67644,0.67687,343700007.0
2005-07-04 18:44:00,0.67657,0.67696,0.67651,0.67663,598699998.0
2005-07-04 18:45:00,0.67654,0.67691,0.67646,0.67686,336299997.0
2005-07-04 18:46:00,0.67693,0.67696,0.67657,0.67664,262100002.0
2005-07-04 18:47:00,0.67687,0.67698,0.67676,0.67684,137200000.0
2005-07-04 18:48:00,0.67691,0.67711,0.67671,0.67711,375100009.0
2005-07-04 18:49:00,0.67699,0.67711,0.6768,0.6768,238399998.0
2005-07-04 18:50:00,0.67661,0.67701,0.67658,0.67701,200100002.0
2005-07-04 18:51:00,0.67685,0.67699,0.67665,0.67685,383899996.0
2005-07-04 18:52:00,0.67677,0.67698,0.67635,0.67679,438399996.0
2005-07-04 18:53:00,0.67683,0.67691,0.67654,0.67674,533800003.0
2005-07-04 18:54:00,0.67665,0.67691,0.67662,0.67667,286800002.0
2005-07-04 18:55:00,0.67663,0.67692,0.67661,0.67673,475799995.0
2005-07-04 18:56:00,0.67656,0.67705,0.67655,0.6769,451699997.0
2005-07-04 18:57:00,0.67685,0.67697,0.67671,0.67683,426999999.0
2005-07-04 18:58:00,0.67672,0.67695,0.67654,0.6769,887000005.0
2005-07-04 18:59:00,0.67697,0.67697,0.6767,0.67688,674799997.0
2005-07-04 19:00:00,0.67664,0.67694,0.67659,0.67683,345000000.0
2005-07-04 19:01:00,0.67692,0.67701,0.67657,0.67657,69300000.0
2005-07-04 19:02:00,0.67629,0.67676,0.67629,0.67663,480899997.0
2005-07-04 19:03:00,0.67663,0.6768,0.6765,0.6767,594199997.0
2005-07-04 19:04:00,0.67675,0.677,0.67655,0.677,405499999.0
2005-07-04 19:05:00,0.6769,0.67696,0.67664,0.67677,479900001.0
2005-07-04 19:06:00,0.67647,0.67701,0.67643,0.67688,637899999.0
2005-07-04 19:07:00,0.67674,0.67688,0.67663,0.67672,343399999.0
2005-07-04 19:08:00,0.67668,0.67689,0.67651,0.6766,1037299995.0
2005-07-04 19:09:00,0.6767,0.67693,0.67657,0.67688,597200000.0
2005-07-04 19:10:00,0.67659,0.67684,0.67651,0.67682,373600003.0
2005-07-04 19:11:00,0.67682,0.67696,0.67668,0.67696,258300000.0
2005-07-04 19:12:00,0.67697,0.67697,0.67655,0.67669,85999999.0
2005-07-04 19:13:00,0.67675,0.67675,0.67632,0.67634,244500004.0
2005-07-04 19:14:00,0.67635,0.67679,0.67627,0.67666,239400002.0
2005-07-04 19:15:00,0.67678,0.67678,0.67645,0.6767,489100001.0
2005-07-04 19:16:00,0.6765,0.67691,0.67646,0.67678,159099996.0
2005-07-04 19:17:00,0.67677,0.67698,0.67661,0.67691,302000003.0
2005-07-04 19:18:00,0.67693,0.67697,0.67657,0.67676,240600001.0
2005-07-04 19:19:00,0.67662,0.67677,0.67623,0.67661,399199998.0
2005-07-04 19:20:00,0.6765,0.67677,0.67617,0.67658,280399997.0
2005-07-04 19:21:00,0.67664,0.67677,0.67636,0.67666,368299995.0
2005-07-04 19:22:00,0.67667,0.67677,0.67645,0.67664,254500004.0
2005-07-04 19:23:00,0.67672,0.67675,0.67654,0.67663,293500000.0
2005-07-04 19:24:00,0.67647,0.67663,0.67639,0.67663,126700000.0
2005-07-04 19:25:00,0.67664,0.67667,0.6765,0.67662,171299997.0
2005-07-04 19:26:00,0.67667,0.67678,0.67644,0.67678,470100004.0
2005-07-04 19:27:00,0.67672,0.67684,0.67654,0.67673,757099999.0
2005-07-04 19:28:00,0.67664,0.67675,0.67641,0.67673,358600006.0
2005-07-04 19:29:00,0.67674,0.67687,0.67658,0.67682,526500002.0
2005-07-04 19:30:00,0.67661,0.67671,0.67638,0.67653,541500002.0
2005-07-04 19:31:00,0.67677,0.67677,0.67639,0.67663,524700000.0
2005-07-04 19:32:00,0.67667,0.67679,0.67652,0.67658,470500006.0
2005-07-04 19:33:00,0.67648,0.67693,0.67648,0.67666,266399998.0
2005-07-04 19:34:00,0.67663,0.67688,0.67648,0.67675,506099998.0
2005-07-04 19:35:00,0.67663,0.67669,0.67641,0.67665,545899997.0
2005-07-04 19:36:00,0.67676,0.67685,0.6765,0.67677,535700002.0
2005-07-04 19:37:00,0.67673,0.67691,0.67658,0.67675,488499995.0
2005-07-04 19:38:00,0.67651,0.67697,0.67651,0.67674,302200001.0
2005-07-04 19:39:00,0.6766,0.67676,0.67641,0.67663,828800001.0
2005-07-04 19:40:00,0.67635,0.67685,0.67635,0.67662,621299992.0
2005-07-04 19:41:00,0.67668,0.67677,0.67649,0.67663,653600003.0
2005-07-04 19:42:00,0.67648,0.67681,0.67643,0.67648,163000003.0
2005-07-04 19:43:00,0.67665,0.67673,0.67653,0.67669,207499999.0
2005-07-04 19:44:00,0.67663,0.67671,0.67637,0.67637,306100005.0
2005-07-04 19:45:00,0.67638,0.67679,0.67638,0.67672,207400002.0
2005-07-04 19:46:00,0.67633,0.67666,0.67633,0.67653,183900003.0
2005-07-04 19:47:00,0.67664,0.6767,0.6765,0.67669,107800001.0
2005-07-04 19:48:00,0.67657,0.67669,0.67643,0.67644,166200001.0
2005-07-04 19:49:00,0.67648,0.67674,0.67639,0.67665,387800000.0
2005-07-04 19:50:00,0.67655,0.6767,0.67649,0.67656,454400001.0
2005-07-04 19:51:00,0.67656,0.67672,0.67651,0.67672,352899997.0
2005-07-04 19:52:00,0.67662,0.67695,0.67644,0.67679,384500003.0
2005-07-04 19:53:00,0.67672,0.67689,0.6766,0.6766,145000001.0
2005-07-04 19:54:00,0.67633,0.67664,0.67627,0.67663,152399998.0
2005-07-04 19:55:00,0.67682,0.67683,0.67657,0.67671,163499998.0
2005-07-04 19:56:00,0.6764,0.67672,0.6764,0.67668,95000003.0
2005-07-04 19:57:00,0.67666,0.67687,0.67659,0.67674,603499996.0
2005-07-04 19:58:00,0.67632,0.67674,0.67631,0.67646,307999998.0
2005-07-04 19:59:00,0.67636,0.67677,0.67636,0.6766,668899994.0
2005-07-04 20:00:00,0.67658,0.6768,0.67644,0.67677,229300000.0
2005-07-04 20:01:00,0.67669,0.67678,0.67655,0.67657,281200001.0
2005-07-04 20:02:00,0.67642,0.67662,0.67633,0.67646,152599998.0
2005-07-04 20:03:00,0.6767,0.67675,0.67643,0.67645,162199995.0
2005-07-04 20:04:00,0.67649,0.67668,0.67649,0.67658,168899996.0
2005-07-04 20:05:00,0.67655,0.67666,0.67631,0.67635,179600003.0
2005-07-04 20:06:00,0.67647,0.67666,0.67646,0.67664,106799997.0
2005-07-04 20:07:00,0.6768,0.67684,0.67665,0.67669,60400001.0
2005-07-04 20:08:00,0.67679,0.67693,0.67679,0.67693,804500004.0
2005-07-04 20:09:00,0.67666,0.6768,0.67657,0.6766,169099997.0
2005-07-04 20:10:00,0.67668,0.67678,0.67649,0.67676,155899996.0
2005-07-04 20:11:00,0.67668,0.67676,0.67646,0.67666,191600002.0
2005-07-04 20:12:00,0.67648,0.67676,0.67638,0.67672,1198399998.0
2005-07-04 20:13:00,0.67661,0.67687,0.67647,0.67672,375300002.0
2005-07-04 20:14:00,0.67652,0.67684,0.67646,0.67673,310600000.0
2005-07-04 20:15:00,0.67665,0.67697,0.67639,0.6768,1013899995.0
2005-07-04 20:16:00,0.67673,0.67696,0.67659,0.67682,353400001.0
2005-07-04 20:17:00,0.67695,0.67699,0.67672,0.67672,95399997.0
2005-07-04 20:18:00,0.6768,0.67696,0.67672,0.67692,510400002.0
2005-07-04 20:19:00,0.67685,0.67694,0.67675,0.67694,610300004.0
2005-07-04 20:20:00,0.67665,0.67694,0.67665,0.67682,375900001.0
2005-07-04 20:21:00,0.67658,0.67696,0.67654,0.67696,100900000.0
2005-07-04 20:22:00,0.67665,0.67689,0.67665,0.6767,121400001.0
2005-07-04 20:23:00,0.67659,0.67711,0.67659,0.67693,351600000.0
2005-07-04 20:24:00,0.67667,0.67692,0.67658,0.67685,297199998.0
2005-07-04 20:25:00,0.67687,0.677,0.67667,0.67693,412199998.0
2005-07-04 20:26:00,0.67677,0.67711,0.67671,0.67703,936099997.0
2005-07-04 20:27:00,0.67692,0.67717,0.67673,0.67704,451100003.0
2005-07-04 20:28:00,0.67671,0.67718,0.67653,0.67718,624899996.0
2005-07-04 20:29:00,0.67718,0.67718,0.67659,0.67691,669900002.0
2005-07-04 20:30:00,0.67686,0.67721,0.67681,0.67688,1595499990.0
2005-07-04 20:31:00,0.67687,0.67716,0.67676,0.67684,888299998.0
2005-07-04 20:32:00,0.67669,0.67696,0.67656,0.67693,1637899978.0
2005-07-04 20:33:00,0.67684,0.6772,0.67683,0.67697,217400000.0
2005-07-04 20:34:00,0.67698,0.67709,0.67666,0.67699,426799999.0
2005-07-04 20:35:00,0.67692,0.67711,0.67671,0.67671,425100001.0
2005-07-04 20:36:00,0.67668,0.67688,0.67659,0.67664,369700003.0
2005-07-04 20:37:00,0.67667,0.67717,0.67662,0.677,463600002.0
2005-07-04 20:38:00,0.67673,0.6771,0.67671,0.67686,829000006.0
2005-07-04 20:39:00,0.67697,0.67712,0.67671,0.67682,453000002.0
2005-07-04 20:40:00,0.67665,0.67706,0.67665,0.67698,511900002.0
2005-07-04 20:41:00,0.67702,0.67712,0.67685,0.67685,302199999.0
2005-07-04 20:42:00,0.67658,0.67688,0.67658,0.67671,136399999.0
2005-07-04 20:43:00,0.67668,0.67714,0.67668,0.6769,508299999.0
2005-07-04 20:44:00,0.67664,0.67704,0.6765,0.67657,900300001.0
2005-07-04 20:45:00,0.67657,0.67714,0.67657,0.67691,414199996.0
2005-07-04 20:46:00,0.67677,0.67688,0.67666,0.67681,221699996.0
2005-07-04 20:47:00,0.67675,0.67707,0.67668,0.6769,724199996.0
2005-07-04 20:48:00,0.67655,0.67704,0.67655,0.67663,782600000.0
2005-07-04 20:49:00,0.67661,0.67715,0.67655,0.67698,269800000.0
2005-07-04 20:50:00,0.67694,0.67697,0.67669,0.67691,1293999992.0
2005-07-04 20:51:00,0.67688,0.67697,0.6767,0.67682,424499995.0
2005-07-04 20:52:00,0.67683,0.67686,0.67649,0.67657,635499994.0
2005-07-04 20:53:00,0.67661,0.677,0.67661,0.67679,1373399989.0
2005-07-04 20:54:00,0.6765,0.67696,0.6765,0.67659,659500009.0
2005-07-04 20:55:00,0.67659,0.67699,0.67659,0.67683,507700007.0
2005-07-04 20:56:00,0.67657,0.67704,0.67648,0.67662,1244699993.0
2005-07-04 20:57:00,0.67677,0.67688,0.67673,0.67673,1293299984.0
2005-07-04 20:58:00,0.67687,0.67702,0.67672,0.67685,734900002.0
2005-07-04 20:59:00,0.67677,0.67694,0.67662,0.67686,1680000019.0
2005-07-04 21:00:00,0.67684,0.67696,0.67664,0.67691,1678000003.0
2005-07-04 21:01:00,0.67694,0.67696,0.67677,0.67685,1146700004.0
2005-07-04 21:02:00,0.67691,0.67692,0.67637,0.67689,526600005.0
2005-07-04 21:03:00,0.67685,0.67699,0.67681,0.67699,535600003.0
2005-07-04 21:04:00,0.67697,0.67705,0.67666,0.6769,549799999.0
2005-07-04 21:05:00,0.67685,0.67696,0.6765,0.67691,670100004.0
2005-07-04 21:06:00,0.67684,0.67698,0.67648,0.67655,675299997.0
2005-07-04 21:07:00,0.67648,0.67691,0.67646,0.67685,90900000.0
2005-07-04 21:08:00,0.67679,0.67689,0.67673,0.67674,74099998.0
2005-07-04 21:09:00,0.67692,0.67699,0.67659,0.67659,309699999.0
2005-07-04 21:10:00,0.67667,0.67682,0.67654,0.6768,195500002.0
2005-07-04 21:11:00,0.67675,0.67684,0.67659,0.67659,191699999.0
2005-07-04 21:12:00,0.67647,0.67659,0.67647,0.67657,159000000.0
2005-07-04 21:13:00,0.67658,0.6769,0.67658,0.67672,504199998.0
2005-07-04 21:14:00,0.67675,0.67697,0.67651,0.67673,656100001.0
2005-07-04 21:15:00,0.67671,0.67684,0.67652,0.6768,158800000.0
2005-07-04 21:16:00,0.67657,0.67692,0.67651,0.67684,419000000.0
2005-07-04 21:17:00,0.67687,0.67692,0.67663,0.67668,231599998.0
2005-07-04 21:18:00,0.67675,0.67694,0.67675,0.67678,145700000.0
2005-07-04 21:19:00,0.67681,0.67697,0.67659,0.67672,518899997.0
2005-07-04 21:20:00,0.67649,0.67684,0.67645,0.67662,1362100001.0
2005-07-04 21:21:00,0.67677,0.67694,0.67647,0.67647,272300000.0
2005-07-04 21:22:00,0.67654,0.67694,0.67644,0.67675,776499999.0
2005-07-04 21:23:00,0.67662,0.6767,0.67641,0.67642,129499996.0
2005-07-04 21:24:00,0.67663,0.67689,0.67661,0.6767,136900000.0
2005-07-04 21:25:00,0.67662,0.67674,0.67654,0.67662,343100000.0
2005-07-04 21:26:00,0.67648,0.67673,0.67648,0.67667,49400001.0
2005-07-04 21:27:00,0.6766,0.67679,0.67653,0.67662,236000003.0
2005-07-04 21:28:00,0.67659,0.6768,0.67643,0.67667,350800000.0
2005-07-04 21:29:00,0.67675,0.67681,0.67648,0.67655,115799996.0
2005-07-04 21:30:00,0.6766,0.67675,0.67653,0.67671,258899999.0
2005-07-04 21:31:00,0.6767,0.67681,0.67659,0.67681,273100001.0
2005-07-04 21:32:00,0.67682,0.67697,0.67657,0.67668,589899998.0
2005-07-04 21:33:00,0.67675,0.67688,0.67669,0.67675,510999999.0
2005-07-04 21:34:00,0.67669,0.67673,0.67641,0.67654,577799997.0
2005-07-04 21:35:00,0.67652,0.67686,0.67652,0.67673,199600003.0
2005-07-04 21:36:00,0.6768,0.67689,0.67658,0.67659,87000001.0
2005-07-04 21:37:00,0.67665,0.67696,0.6766,0.67669,376700005.0
2005-07-04 21:38:00,0.67665,0.67695,0.67665,0.67687,136599998.0
2005-07-04 21:39:00,0.67685,0.67693,0.67675,0.67676,209300002.0
2005-07-04 21:40:00,0.67681,0.67688,0.67645,0.67645,217599997.0
2005-07-04 21:41:00,0.67661,0.67688,0.67656,0.6768,261099997.0
2005-07-04 21:42:00,0.67665,0.67675,0.67651,0.67675,157999998.0
2005-07-04 21:43:00,0.67679,0.67682,0.67648,0.67664,286500001.0
2005-07-04 21:44:00,0.67662,0.67673,0.67641,0.67671,356900001.0
2005-07-04 21:45:00,0.67666,0.67692,0.67661,0.67679,185099999.0
2005-07-04 21:46:00,0.67659,0.67699,0.67659,0.67683,410000001.0
2005-07-04 21:47:00,0.67682,0.67706,0.67665,0.67688,122299999.0
2005-07-04 21:48:00,0.67671,0.67699,0.67671,0.67699,189299999.0
2005-07-04 21:49:00,0.67697,0.67704,0.67683,0.67685,156300003.0
2005-07-04 21:50:00,0.67651,0.6769,0.67649,0.67683,145999999.0
2005-07-04 21:51:00,0.6769,0.67709,0.67683,0.67691,239199997.0
2005-07-04 21:52:00,0.67697,0.67697,0.67671,0.67671,181199999.0
2005-07-04 21:53:00,0.6767,0.67683,0.67663,0.67676,180299999.0
2005-07-04 21:54:00,0.67676,0.67704,0.67671,0.67692,322400003.0
2005-07-04 21:55:00,0.67695,0.67695,0.67674,0.67686,127500000.0
2005-07-04 21:56:00,0.67661,0.67689,0.67659,0.67673,239999996.0
2005-07-04 21:57:00,0.67675,0.67683,0.67663,0.67665,263000003.0
2005-07-04 21:58:00,0.67682,0.67691,0.6767,0.6767,143500001.0
2005-07-04 21:59:00,0.67668,0.67682,0.67649,0.67659,464200001.0
2005-07-04 22:00:00,0.67658,0.67676,0.67639,0.67676,256499999.0
2005-07-04 22:01:00,0.67672,0.67688,0.67651,0.67651,168700001.0
2005-07-04 22:02:00,0.67648,0.67688,0.67641,0.67661,433799997.0
2005-07-04 22:03:00,0.6767,0.67691,0.67648,0.67655,368800000.0
2005-07-04 22:04:00,0.67657,0.67682,0.6765,0.6768,311399998.0
2005-07-04 22:05:00,0.67685,0.67685,0.67673,0.67674,179299999.0
2005-07-04 22:06:00,0.6767,0.67675,0.67659,0.67662,158700001.0
2005-07-04 22:07:00,0.67665,0.67679,0.67663,0.67671,200099998.0
2005-07-04 22:08:00,0.67659,0.67659,0.67635,0.67641,271000000.0
2005-07-04 22:09:00,0.67639,0.6768,0.67638,0.67662,166899995.0
2005-07-04 22:10:00,0.6765,0.67694,0.67645,0.67694,198400003.0
2005-07-04 22:11:00,0.67688,0.67688,0.67673,0.67678,66100001.0
2005-07-04 22:12:00,0.67646,0.67696,0.67646,0.67681,394100003.0
2005-07-04 22:13:00,0.67677,0.67686,0.67673,0.67676,215899995.0
2005-07-04 22:14:00,0.67655,0.67686,0.67649,0.67679,176999999.0
2005-07-04 22:15:00,0.67668,0.67692,0.67658,0.67681,574599995.0
2005-07-04 22:16:00,0.67688,0.67688,0.67659,0.67682,547199998.0
2005-07-04 22:17:00,0.67673,0.67683,0.67655,0.6768,187599994.0
2005-07-04 22:18:00,0.6769,0.67694,0.67663,0.67682,110600000.0
2005-07-04 22:19:00,0.67685,0.67687,0.67649,0.67649,151700002.0
2005-07-04 22:20:00,0.67653,0.67664,0.67642,0.6766,223299998.0
2005-07-04 22:21:00,0.67661,0.67669,0.67644,0.67662,270399997.0
2005-07-04 22:22:00,0.67662,0.67674,0.67643,0.67658,417600004.0
2005-07-04 22:23:00,0.67666,0.67687,0.67659,0.67674,445399999.0
2005-07-04 22:24:00,0.6768,0.67685,0.67658,0.67678,218600004.0
2005-07-04 22:25:00,0.67686,0.67686,0.67657,0.67677,255200001.0
2005-07-04 22:26:00,0.67657,0.67675,0.6765,0.67669,392599998.0
2005-07-04 22:27:00,0.67665,0.6769,0.67663,0.67677,119299996.0
2005-07-04 22:28:00,0.67657,0.67678,0.67655,0.67655,195100000.0
2005-07-04 22:29:00,0.6767,0.67678,0.67651,0.6767,391900007.0
2005-07-04 22:30:00,0.67641,0.6767,0.67639,0.6767,133199999.0
2005-07-04 22:31:00,0.67673,0.67682,0.67659,0.67664,231000000.0
2005-07-04 22:32:00,0.6767,0.67677,0.6766,0.6767,224900002.0
2005-07-04 22:33:00,0.6767,0.67679,0.67658,0.67673,140799999.0
2005-07-04 22:34:00,0.67632,0.67687,0.67629,0.67667,337200003.0
2005-07-04 22:35:00,0.67677,0.67687,0.67647,0.67687,188300000.0
2005-07-04 22:36:00,0.67658,0.67679,0.67651,0.67671,131600000.0
2005-07-04 22:37:00,0.67666,0.67678,0.6766,0.67665,293200001.0
2005-07-04 22:38:00,0.6766,0.67679,0.67655,0.67673,165200005.0
2005-07-04 22:39:00,0.67683,0.67683,0.67652,0.67652,351200003.0
2005-07-04 22:40:00,0.67645,0.67647,0.67643,0.67645,335099999.0
2005-07-04 22:41:00,0.67658,0.67673,0.6764,0.6764,267499991.0
2005-07-04 22:42:00,0.67642,0.67647,0.67642,0.67645,367299996.0
2005-07-04 22:43:00,0.67628,0.67663,0.67628,0.67663,151100002.0
2005-07-04 22:44:00,0.67649,0.67649,0.67644,0.67645,54700001.0
2005-07-04 22:45:00,0.67644,0.67644,0.67622,0.67626,231299997.0
2005-07-04 22:46:00,0.67625,0.67625,0.67622,0.67622,27400000.0
2005-07-04 22:47:00,0.67623,0.67623,0.67615,0.67615,126500001.0
2005-07-04 22:48:00,0.67615,0.67624,0.67614,0.67617,394799997.0
2005-07-04 22:49:00,0.67626,0.67641,0.67606,0.67633,173200001.0
2005-07-04 22:50:00,0.6765,0.67658,0.67626,0.67647,251000000.0
2005-07-04 22:51:00,0.67646,0.67647,0.67635,0.67647,96700002.0
2005-07-04 22:52:00,0.67623,0.67648,0.67617,0.67631,252100002.0
2005-07-04 22:53:00,0.6764,0.67659,0.67632,0.67637,165899999.0
2005-07-04 22:54:00,0.6764,0.67659,0.67626,0.67654,137899997.0
2005-07-04 22:55:00,0.67655,0.67657,0.67637,0.6765,141900001.0
2005-07-04 22:56:00,0.67638,0.67643,0.67626,0.67631,190299997.0
2005-07-04 22:57:00,0.67629,0.67643,0.67622,0.67632,117000000.0
2005-07-04 22:58:00,0.6763,0.67646,0.67608,0.67636,372299996.0
2005-07-04 22:59:00,0.67634,0.67651,0.6762,0.6762,298600000.0
2005-07-04 23:00:00,0.67595,0.67639,0.67595,0.67627,81099999.0
2005-07-04 23:01:00,0.67637,0.6765,0.67615,0.67632,235700008.0
2005-07-04 23:02:00,0.67613,0.67632,0.67605,0.67624,146500002.0
2005-07-04 23:03:00,0.67632,0.67637,0.67612,0.67627,177000003.0
2005-07-04 23:04:00,0.67618,0.6764,0.67601,0.67637,242599997.0
2005-07-04 23:05:00,0.67647,0.67657,0.67631,0.67635,172900000.0
2005-07-04 23:06:00,0.67623,0.67669,0.6762,0.67668,166000000.0
2005-07-04 23:07:00,0.67672,0.67675,0.67648,0.67648,82600002.0
2005-07-04 23:08:00,0.67633,0.67667,0.67633,0.67635,199800001.0
2005-07-04 23:09:00,0.67662,0.6767,0.67644,0.67654,147699998.0
2005-07-04 23:10:00,0.67645,0.67673,0.67645,0.67668,62899998.0
2005-07-04 23:11:00,0.67681,0.67681,0.67655,0.67661,173700002.0
2005-07-04 23:12:00,0.67668,0.67672,0.67644,0.6765,213299999.0
2005-07-04 23:13:00,0.67647,0.67669,0.67646,0.67661,154699996.0
2005-07-04 23:14:00,0.67638,0.67669,0.67632,0.67665,122800003.0
2005-07-04 23:15:00,0.67678,0.67688,0.67656,0.67678,242899998.0
2005-07-04 23:16:00,0.6766,0.67676,0.67654,0.67665,159899999.0
2005-07-04 23:17:00,0.67673,0.67692,0.67661,0.67692,129399995.0
2005-07-04 23:18:00,0.67643,0.67684,0.67639,0.67684,185400003.0
2005-07-04 23:19:00,0.6766,0.67674,0.67653,0.67674,61800001.0
2005-07-04 23:20:00,0.67656,0.67678,0.67651,0.67678,170199998.0
2005-07-04 23:21:00,0.6767,0.67671,0.67628,0.67632,105900001.0
2005-07-04 23:22:00,0.67655,0.67664,0.6762,0.67664,311200000.0
2005-07-04 23:23:00,0.67678,0.67679,0.67633,0.67633,112399998.0
2005-07-04 23:24:00,0.6763,0.67642,0.6763,0.6764,158000003.0
2005-07-04 23:25:00,0.6767,0.67674,0.67638,0.6766,197199999.0
2005-07-04 23:26:00,0.67644,0.67661,0.67631,0.67634,113300001.0
2005-07-04 23:27:00,0.67648,0.67681,0.67648,0.67675,118099999.0
2005-07-04 23:28:00,0.67655,0.67676,0.67649,0.67672,201400003.0
2005-07-04 23:29:00,0.67676,0.67679,0.67642,0.67658,161299999.0
2005-07-04 23:30:00,0.6767,0.67677,0.67639,0.67657,187499998.0
2005-07-04 23:31:00,0.67663,0.67678,0.67639,0.67678,150900000.0
2005-07-04 23:32:00,0.67678,0.67681,0.67657,0.67671,224099999.0
2005-07-04 23:33:00,0.67663,0.67687,0.67655,0.67685,123200004.0
2005-07-04 23:34:00,0.67679,0.67679,0.67648,0.67651,73100000.0
2005-07-04 23:35:00,0.67643,0.67671,0.67643,0.67668,121500003.0
2005-07-04 23:36:00,0.67654,0.67671,0.67642,0.67671,163200000.0
2005-07-04 23:37:00,0.67667,0.67679,0.67659,0.67669,115299999.0
2005-07-04 23:38:00,0.6765,0.67676,0.67642,0.67673,107500001.0
2005-07-04 23:39:00,0.6768,0.67682,0.67645,0.67657,324100000.0
2005-07-04 23:40:00,0.67638,0.67686,0.67631,0.67686,254499998.0
2005-07-04 23:41:00,0.67677,0.67685,0.6766,0.67671,192000001.0
2005-07-04 23:42:00,0.67625,0.67658,0.67625,0.67629,113100003.0
2005-07-04 23:43:00,0.67633,0.67675,0.67632,0.67666,138700001.0
2005-07-04 23:44:00,0.6766,0.67688,0.67658,0.67674,181100000.0
2005-07-04 23:45:00,0.67675,0.67679,0.67649,0.67668,135100003.0
2005-07-04 23:46:00,0.6766,0.67677,0.6766,0.67675,129699997.0
2005-07-04 23:47:00,0.67683,0.67689,0.67648,0.67666,115799999.0
2005-07-04 23:48:00,0.67643,0.67659,0.67643,0.67649,99299998.0
2005-07-04 23:49:00,0.67652,0.67672,0.67642,0.67657,72400001.0
2005-07-04 23:50:00,0.67642,0.67676,0.67642,0.67668,188099998.0
2005-07-04 23:51:00,0.67674,0.67677,0.6766,0.67665,166500001.0
2005-07-04 23:52:00,0.6765,0.67667,0.67647,0.67659,181900000.0
2005-07-04 23:53:00,0.67657,0.67676,0.67657,0.67671,222699996.0
2005-07-04 23:54:00,0.67644,0.67674,0.67644,0.67655,253700002.0
2005-07-04 23:55:00,0.67662,0.67669,0.67646,0.67652,122699996.0
2005-07-04 23:56:00,0.67658,0.67675,0.6765,0.67672,336600001.0
2005-07-04 23:57:00,0.67664,0.67669,0.67642,0.67642,256399999.0
2005-07-04 23:58:00,0.67613,0.67669,0.67606,0.67653,345000004.0
2005-07-04 23:59:00,0.67623,0.67623,0.67605,0.6762,150700002.0
2005-07-05 00:00:00,0.67626,0.67629,0.67617,0.67617,165699998.0
2005-07-05 00:01:00,0.67618,0.67619,0.67615,0.67619,201700002.0
2005-07-05 00:02:00,0.67667,0.67673,0.6762,0.67629,114399999.0
2005-07-05 00:03:00,0.67615,0.67615,0.67615,0.67615,66300002.0
2005-07-05 00:04:00,0.67618,0.67626,0.67618,0.67626,99000001.0
2005-07-05 00:05:00,0.67653,0.67671,0.67641,0.67671,196100001.0
2005-07-05 00:06:00,0.6763,0.67662,0.6763,0.67662,133100001.0
2005-07-05 00:07:00,0.67653,0.67653,0.67623,0.67645,138900000.0
2005-07-05 00:08:00,0.67648,0.67648,0.67628,0.67641,211899997.0
2005-07-05 00:09:00,0.67647,0.67648,0.67627,0.67627,218799999.0
2005-07-05 00:10:00,0.67635,0.67644,0.67635,0.67637,102100001.0
2005-07-05 00:11:00,0.67646,0.67646,0.67621,0.67621,105299999.0
2005-07-05 00:12:00,0.67622,0.67649,0.67622,0.67649,112499998.0
2005-07-05 00:13:00,0.67647,0.67654,0.67643,0.67644,192099997.0
2005-07-05 00:14:00,0.67636,0.67636,0.67617,0.67617,95000000.0
2005-07-05 00:15:00,0.67623,0.67666,0.67617,0.67666,119600000.0
2005-07-05 00:16:00,0.67617,0.67619,0.67615,0.67619,64900000.0
2005-07-05 00:17:00,0.67623,0.67623,0.67618,0.67618,122999996.0
2005-07-05 00:18:00,0.67632,0.67652,0.67624,0.67643,83299999.0
2005-07-05 00:19:00,0.67619,0.67619,0.67609,0.67616,178199997.0
2005-07-05 00:20:00,0.67617,0.6762,0.67617,0.6762,35100000.0
2005-07-05 00:21:00,0.67619,0.67626,0.67615,0.67626,50200000.0
2005-07-05 00:22:00,0.67625,0.67638,0.67625,0.67635,169900000.0
2005-07-05 00:23:00,0.67635,0.67635,0.67633,0.67633,62999999.0
2005-07-05 00:24:00,0.67632,0.67632,0.67604,0.67604,225700002.0
2005-07-05 00:25:00,0.67619,0.67624,0.67619,0.67619,64499999.0
2005-07-05 00:26:00,0.67624,0.67624,0.67619,0.67621,122400000.0
2005-07-05 00:27:00,0.67619,0.67619,0.676,0.67605,45400000.0
2005-07-05 00:28:00,0.67603,0.6762,0.67602,0.6762,193299998.0
2005-07-05 00:29:00,0.67627,0.67629,0.67623,0.67623,77900002.0
2005-07-05 00:30:00,0.6763,0.6763,0.67625,0.67628,98500000.0
2005-07-05 00:31:00,0.67626,0.67629,0.67624,0.67629,29900000.0
2005-07-05 00:32:00,0.6763,0.67632,0.67627,0.67632,87000000.0
2005-07-05 00:33:00,0.67625,0.67633,0.67625,0.67633,169000000.0
2005-07-05 00:34:00,0.6763,0.67637,0.6763,0.67635,166399999.0
2005-07-05 00:35:00,0.67652,0.67656,0.67638,0.67645,91400002.0
2005-07-05 00:36:00,0.67633,0.67633,0.67632,0.67632,33500001.0
2005-07-05 00:37:00,0.67635,0.67635,0.67632,0.67632,72600000.0
2005-07-05 00:38:00,0.6763,0.6763,0.67629,0.67629,39300000.0
2005-07-05 00:39:00,0.67637,0.67656,0.67636,0.67636,58100001.0
2005-07-05 00:40:00,0.67628,0.67628,0.67616,0.67619,103000000.0
2005-07-05 00:41:00,0.67616,0.67627,0.67616,0.67627,143999998.0
2005-07-05 00:42:00,0.67625,0.67625,0.67624,0.67624,55799998.0
2005-07-05 00:43:00,0.67625,0.67632,0.67625,0.6763,91799998.0
2005-07-05 00:44:00,0.67633,0.67633,0.67625,0.67628,70199999.0
2005-07-05 00:45:00,0.67627,0.67633,0.67627,0.67629,231300002.0
2005-07-05 00:46:00,0.67631,0.67634,0.67628,0.67632,133999996.0
2005-07-05 00:47:00,0.67629,0.67641,0.67629,0.67632,93800002.0
2005-07-05 00:48:00,0.67634,0.67637,0.67631,0.67633,93300002.0
2005-07-05 00:49:00,0.67636,0.67636,0.67628,0.67633,78500001.0
2005-07-05 00:50:00,0.67638,0.67638,0.67632,0.67637,55700001.0
2005-07-05 00:51:00,0.67637,0.67637,0.67626,0.67632,47100000.0
2005-07-05 00:52:00,0.67628,0.6763,0.67625,0.67625,156700001.0
2005-07-05 00:53:00,0.67625,0.67627,0.67625,0.67627,54199999.0
2005-07-05 00:54:00,0.6763,0.6763,0.67627,0.67627,76400000.0
2005-07-05 00:55:00,0.67632,0.67637,0.6763,0.6763,171099997.0
2005-07-05 00:56:00,0.67625,0.6763,0.67622,0.67627,88499998.0
2005-07-05 00:57:00,0.67621,0.67627,0.67618,0.67624,182100004.0
2005-07-05 00:58:00,0.67625,0.67627,0.67625,0.67627,41600002.0
2005-07-05 00:59:00,0.67627,0.67627,0.67625,0.67625,12800000.0
2005-07-05 01:00:00,0.6763,0.6763,0.67617,0.67625,140099999.0
2005-07-05 01:01:00,0.6763,0.6763,0.67625,0.67625,65400000.0
2005-07-05 01:02:00,0.67622,0.67622,0.67618,0.67618,50500002.0
2005-07-05 01:03:00,0.67611,0.67617,0.67608,0.67608,135800002.0
2005-07-05 01:04:00,0.67606,0.67613,0.67605,0.67613,104200002.0
2005-07-05 01:05:00,0.67613,0.67613,0.67609,0.67612,176799997.0
2005-07-05 01:06:00,0.6761,0.67622,0.67603,0.67618,89600000.0
2005-07-05 01:07:00,0.67609,0.67615,0.67603,0.67603,120799997.0
2005-07-05 01:08:00,0.676,0.67608,0.676,0.676,92100001.0
2005-07-05 01:09:00,0.67602,0.67602,0.67582,0.67583,70099999.0
2005-07-05 01:10:00,0.67595,0.67598,0.67587,0.6759,185700007.0
2005-07-05 01:11:00,0.67586,0.67589,0.67582,0.67585,126900000.0
2005-07-05 01:12:00,0.67584,0.67589,0.67584,0.67588,94500001.0
2005-07-05 01:13:00,0.6759,0.67625,0.6759,0.67601,93399997.0
2005-07-05 01:14:00,0.67587,0.6759,0.67582,0.67585,150200000.0
2005-07-05 01:15:00,0.6758,0.67585,0.6758,0.67583,96300002.0
2005-07-05 01:16:00,0.67583,0.67585,0.6758,0.67585,87199998.0
2005-07-05 01:17:00,0.67585,0.67585,0.67582,0.67582,51000000.0
2005-07-05 01:18:00,0.6758,0.67585,0.6758,0.67585,32700001.0
2005-07-05 01:19:00,0.67595,0.67606,0.67582,0.67604,115999999.0
2005-07-05 01:20:00,0.67585,0.67585,0.6758,0.67585,137999999.0
2005-07-05 01:21:00,0.67587,0.67588,0.67582,0.67587,161200000.0
2005-07-05 01:22:00,0.67586,0.67586,0.67579,0.67581,34300000.0
2005-07-05 01:23:00,0.67579,0.67581,0.67573,0.6758,85300001.0
2005-07-05 01:24:00,0.67583,0.67585,0.67581,0.67585,130200004.0
2005-07-05 01:25:00,0.67581,0.67582,0.67578,0.67578,30200000.0
2005-07-05 01:26:00,0.67581,0.67581,0.67575,0.67575,251499996.0
2005-07-05 01:27:00,0.67578,0.67578,0.67569,0.67573,60799999.0
2005-07-05 01:28:00,0.67578,0.67578,0.67573,0.67573,46600000.0
2005-07-05 01:29:00,0.67607,0.67607,0.67588,0.67588,72600001.0
2005-07-05 01:30:00,0.67574,0.67578,0.67572,0.67575,182199998.0
2005-07-05 01:31:00,0.67577,0.67578,0.67574,0.67574,85499998.0
2005-07-05 01:32:00,0.67576,0.67582,0.67574,0.67577,273100003.0
2005-07-05 01:33:00,0.67593,0.67593,0.67552,0.67554,81700000.0
2005-07-05 01:34:00,0.67576,0.67579,0.67575,0.67577,75600000.0
2005-07-05 01:35:00,0.67577,0.67577,0.6757,0.6757,76700000.0
2005-07-05 01:36:00,0.67576,0.67587,0.67576,0.67583,72800000.0
2005-07-05 01:37:00,0.67587,0.67598,0.67586,0.67598,96200000.0
2005-07-05 01:38:00,0.67596,0.67601,0.67592,0.676,184199997.0
2005-07-05 01:39:00,0.676,0.676,0.67587,0.67592,202600001.0
2005-07-05 01:40:00,0.67595,0.67604,0.67595,0.67598,152799998.0
2005-07-05 01:41:00,0.67601,0.67601,0.67594,0.67594,135799998.0
2005-07-05 01:42:00,0.67595,0.676,0.67595,0.67597,178899995.0
2005-07-05 01:43:00,0.67603,0.67603,0.676,0.676,60600000.0
2005-07-05 01:44:00,0.67599,0.676,0.67594,0.67594,67800000.0
2005-07-05 01:45:00,0.67599,0.67608,0.67597,0.67605,267300000.0
2005-07-05 01:46:00,0.67601,0.67605,0.67594,0.676,149900000.0
2005-07-05 01:47:00,0.67601,0.67602,0.67598,0.67602,179100001.0
2005-07-05 01:48:00,0.67598,0.67608,0.67598,0.67608,137300001.0
2005-07-05 01:49:00,0.67607,0.67608,0.67602,0.67604,129299999.0
2005-07-05 01:50:00,0.67604,0.67606,0.67597,0.67597,87700000.0
2005-07-05 01:51:00,0.67595,0.67622,0.67592,0.67617,151499998.0
2005-07-05 01:52:00,0.676,0.676,0.67597,0.676,69200001.0
2005-07-05 01:53:00,0.67597,0.67603,0.67595,0.676,152200002.0
2005-07-05 01:54:00,0.67597,0.676,0.67589,0.676,239699997.0
2005-07-05 01:55:00,0.67602,0.67603,0.67598,0.67602,115199999.0
2005-07-05 01:56:00,0.67602,0.67609,0.676,0.676,157899998.0
2005-07-05 01:57:00,0.67599,0.67606,0.67599,0.67602,104899999.0
2005-07-05 01:58:00,0.67596,0.67596,0.67595,0.67596,36700000.0
2005-07-05 01:59:00,0.67595,0.67597,0.67589,0.67589,97299997.0
2005-07-05 02:00:00,0.67587,0.67598,0.67587,0.67591,191799998.0
2005-07-05 02:01:00,0.676,0.67601,0.67593,0.67595,234600002.0
2005-07-05 02:02:00,0.67592,0.676,0.67592,0.676,199300000.0
2005-07-05 02:03:00,0.676,0.67605,0.67597,0.67598,281299999.0
2005-07-05 02:04:00,0.676,0.676,0.67592,0.676,85700001.0
2005-07-05 02:05:00,0.67602,0.67605,0.67595,0.67602,192399999.0
2005-07-05 02:06:00,0.67599,0.67607,0.67597,0.67597,149200000.0
2005-07-05 02:07:00,0.676,0.67605,0.67597,0.67598,133300000.0
2005-07-05 02:08:00,0.67597,0.676,0.67594,0.67597,47400001.0
2005-07-05 02:09:00,0.6761,0.67617,0.6761,0.67616,119900002.0
2005-07-05 02:10:00,0.67619,0.67622,0.67616,0.67617,178399997.0
2005-07-05 02:11:00,0.67618,0.67622,0.67616,0.67622,72600002.0
2005-07-05 02:12:00,0.67619,0.67623,0.67619,0.67623,30399999.0
2005-07-05 02:13:00,0.67619,0.67619,0.67606,0.67613,144600001.0
2005-07-05 02:14:00,0.67611,0.67615,0.67602,0.67602,225100001.0
2005-07-05 02:15:00,0.67607,0.67611,0.67597,0.67605,291399999.0
2005-07-05 02:16:00,0.67605,0.67606,0.67599,0.67603,101600000.0
2005-07-05 02:17:00,0.67607,0.67608,0.67602,0.67602,85500001.0
2005-07-05 02:18:00,0.67603,0.67603,0.67602,0.67602,31100000.0
2005-07-05 02:19:00,0.67603,0.67607,0.67603,0.67605,92700002.0
2005-07-05 02:20:00,0.67607,0.67613,0.67607,0.6761,77199999.0
2005-07-05 02:21:00,0.67605,0.67607,0.67597,0.67607,100199997.0
2005-07-05 02:22:00,0.67607,0.67609,0.67604,0.67609,219699998.0
2005-07-05 02:23:00,0.67605,0.67605,0.676,0.67603,61400001.0
2005-07-05 02:24:00,0.67603,0.67605,0.67597,0.67603,74999997.0
2005-07-05 02:25:00,0.67606,0.67611,0.67602,0.67606,154000000.0
2005-07-05 02:26:00,0.67603,0.67607,0.676,0.67602,173199995.0
2005-07-05 02:27:00,0.676,0.67608,0.676,0.676,199500004.0
2005-07-05 02:28:00,0.676,0.676,0.67583,0.67588,82100001.0
2005-07-05 02:29:00,0.676,0.67607,0.67599,0.67599,75899998.0
2005-07-05 02:30:00,0.67595,0.67603,0.67595,0.676,111399998.0
2005-07-05 02:31:00,0.67591,0.67607,0.67585,0.67597,144400003.0
2005-07-05 02:32:00,0.67592,0.67596,0.67592,0.67596,172300003.0
2005-07-05 02:33:00,0.676,0.676,0.67594,0.67595,37100001.0
2005-07-05 02:34:00,0.67593,0.67595,0.67593,0.67595,87299999.0
2005-07-05 02:35:00,0.67591,0.67591,0.67582,0.67582,277700000.0
2005-07-05 02:36:00,0.67584,0.67586,0.67578,0.67581,153600000.0
2005-07-05 02:37:00,0.67581,0.67584,0.67576,0.67584,134800002.0
2005-07-05 02:38:00,0.67582,0.67582,0.67572,0.6758,72700000.0
2005-07-05 02:39:00,0.67583,0.67596,0.6758,0.67596,137800000.0
2005-07-05 02:40:00,0.67601,0.67601,0.67589,0.67594,100099999.0
2005-07-05 02:41:00,0.6759,0.67602,0.6759,0.67602,145999999.0
2005-07-05 02:42:00,0.67605,0.6762,0.67605,0.67617,114600003.0
2005-07-05 02:43:00,0.67619,0.67621,0.67611,0.67611,39800000.0
2005-07-05 02:44:00,0.6761,0.67618,0.67607,0.67616,170700002.0
2005-07-05 02:45:00,0.67607,0.6761,0.67604,0.6761,37500000.0
2005-07-05 02:46:00,0.67611,0.67617,0.67611,0.67616,127699999.0
2005-07-05 02:47:00,0.67615,0.67626,0.67615,0.67623,141000001.0
2005-07-05 02:48:00,0.67624,0.67626,0.67624,0.67624,20800000.0
2005-07-05 02:49:00,0.67628,0.67632,0.67625,0.6763,235800003.0
2005-07-05 02:50:00,0.67626,0.67633,0.67624,0.67633,170299997.0
2005-07-05 02:51:00,0.67631,0.67631,0.67624,0.67627,115800002.0
2005-07-05 02:52:00,0.67629,0.67632,0.67622,0.67629,283699996.0
2005-07-05 02:53:00,0.67628,0.67628,0.67621,0.67628,84800000.0
2005-07-05 02:54:00,0.67627,0.67627,0.67617,0.67621,227099998.0
2005-07-05 02:55:00,0.67626,0.67645,0.67626,0.67645,108300000.0
2005-07-05 02:56:00,0.67648,0.67653,0.67646,0.6765,101999998.0
2005-07-05 02:57:00,0.67641,0.67641,0.67639,0.67639,85300001.0
2005-07-05 02:58:00,0.67638,0.67641,0.67632,0.67641,108300001.0
2005-07-05 02:59:00,0.6764,0.67648,0.67639,0.67647,80700000.0
2005-07-05 03:00:00,0.67651,0.67655,0.6765,0.6765,173199999.0
2005-07-05 03:01:00,0.67645,0.67648,0.67637,0.67642,151500001.0
2005-07-05 03:02:00,0.67647,0.67649,0.67641,0.67648,217099998.0
2005-07-05 03:03:00,0.67649,0.67655,0.67648,0.67648,170000006.0
2005-07-05 03:04:00,0.67649,0.67655,0.67649,0.6765,178000000.0
2005-07-05 03:05:00,0.67655,0.67661,0.67651,0.67654,141300000.0
2005-07-05 03:06:00,0.67654,0.67656,0.67648,0.67656,117000001.0
2005-07-05 03:07:00,0.67653,0.6766,0.67653,0.6766,135600000.0
2005-07-05 03:08:00,0.67662,0.67662,0.67659,0.67659,80100000.0
2005-07-05 03:09:00,0.6766,0.6766,0.67655,0.67655,130799998.0
2005-07-05 03:10:00,0.67662,0.67663,0.67657,0.67659,115699998.0
2005-07-05 03:11:00,0.67655,0.67663,0.67655,0.67661,81699999.0
2005-07-05 03:12:00,0.67663,0.67665,0.67658,0.67662,120800000.0
2005-07-05 03:13:00,0.67658,0.67658,0.67649,0.67655,131600000.0
2005-07-05 03:14:00,0.67653,0.67653,0.67649,0.67649,65900000.0
2005-07-05 03:15:00,0.67651,0.67651,0.67644,0.67648,111100003.0
2005-07-05 03:16:00,0.67654,0.67654,0.67647,0.67648,172700000.0
2005-07-05 03:17:00,0.67653,0.67656,0.67646,0.67651,212700003.0
2005-07-05 03:18:00,0.67659,0.67663,0.67659,0.67663,56600001.0
2005-07-05 03:19:00,0.67662,0.67665,0.67662,0.67665,163600002.0
2005-07-05 03:20:00,0.67666,0.67668,0.67663,0.67664,114100002.0
2005-07-05 03:21:00,0.67658,0.67665,0.67658,0.67663,91000002.0
2005-07-05 03:22:00,0.67661,0.67662,0.67656,0.67656,104699998.0
2005-07-05 03:23:00,0.6766,0.67668,0.67654,0.67654,73700000.0
2005-07-05 03:24:00,0.67659,0.67661,0.67653,0.67655,198700000.0
2005-07-05 03:25:00,0.67657,0.67657,0.67657,0.67657,2200000.0
2005-07-05 03:26:00,0.67665,0.67673,0.67663,0.67673,168300000.0
2005-07-05 03:27:00,0.67671,0.67671,0.67667,0.67667,58299999.0
2005-07-05 03:28:00,0.67663,0.67663,0.67663,0.67663,4000000.0
2005-07-05 03:29:00,0.67665,0.67665,0.67665,0.67665,23200001.0
2005-07-05 03:30:00,0.67666,0.67668,0.67666,0.67668,88000001.0
2005-07-05 03:31:00,0.6767,0.6767,0.67663,0.67666,187600004.0
2005-07-05 03:32:00,0.67665,0.67672,0.67665,0.67672,63200001.0
2005-07-05 03:33:00,0.67662,0.67662,0.67662,0.67662,800000.0
2005-07-05 03:34:00,0.67669,0.67669,0.67661,0.67663,232300000.0
2005-07-05 03:35:00,0.67662,0.67663,0.67659,0.67661,223500001.0
2005-07-05 03:36:00,0.6766,0.6766,0.67658,0.67658,27900000.0
2005-07-05 03:37:00,0.67663,0.67671,0.67663,0.67663,165400001.0
2005-07-05 03:38:00,0.67666,0.6767,0.67666,0.67669,202399998.0
2005-07-05 03:39:00,0.67672,0.67678,0.67672,0.67678,1900000.0
2005-07-05 03:40:00,0.67686,0.67696,0.67686,0.67696,61700000.0
2005-07-05 03:41:00,0.67698,0.67703,0.67698,0.677,120299997.0
2005-07-05 03:42:00,0.67704,0.67715,0.67702,0.67715,52600000.0
2005-07-05 03:43:00,0.67718,0.67718,0.6771,0.67715,137499996.0
2005-07-05 03:44:00,0.67717,0.67717,0.67714,0.67717,99200002.0
2005-07-05 03:45:00,0.67724,0.67724,0.67718,0.67721,141200000.0
2005-07-05 03:46:00,0.67715,0.67715,0.67714,0.67714,34700000.0
2005-07-05 03:47:00,0.67712,0.67713,0.67705,0.67709,127999997.0
2005-07-05 03:48:00,0.67712,0.67718,0.67712,0.67718,42400000.0
2005-07-05 03:49:00,0.67715,0.67715,0.6771,0.67713,121000003.0
2005-07-05 03:50:00,0.67707,0.67707,0.67702,0.67702,37400001.0
2005-07-05 03:51:00,0.67699,0.677,0.67696,0.677,155699999.0
2005-07-05 03:52:00,0.67699,0.67699,0.67694,0.67694,50800001.0
2005-07-05 03:53:00,0.67693,0.67693,0.67688,0.67688,34300001.0
2005-07-05 03:54:00,0.67692,0.67692,0.67688,0.6769,165100000.0
2005-07-05 03:55:00,0.67691,0.67693,0.67687,0.67687,99200001.0
2005-07-05 03:56:00,0.6769,0.67695,0.67681,0.6769,248400003.0
2005-07-05 03:57:00,0.67679,0.67679,0.67677,0.67677,24700001.0
2005-07-05 03:58:00,0.67667,0.67679,0.67667,0.67674,152299998.0
2005-07-05 03:59:00,0.67676,0.67677,0.67665,0.67665,104399999.0
2005-07-05 04:00:00,0.6767,0.67675,0.67667,0.67675,121400000.0
2005-07-05 04:01:00,0.6767,0.67683,0.6767,0.67683,165600001.0
2005-07-05 04:02:00,0.67681,0.67681,0.67672,0.67673,99100001.0
2005-07-05 04:03:00,0.67677,0.67677,0.67672,0.67673,123999999.0
2005-07-05 04:04:00,0.67674,0.67674,0.67668,0.67668,175300005.0
2005-07-05 04:05:00,0.67668,0.67669,0.67662,0.67663,185500000.0
2005-07-05 04:06:00,0.67662,0.67669,0.6766,0.6766,174999995.0
2005-07-05 04:07:00,0.67665,0.67665,0.67665,0.67665,27000000.0
2005-07-05 04:08:00,0.67667,0.67667,0.67665,0.67665,95800004.0
2005-07-05 04:09:00,0.67668,0.67675,0.67665,0.67675,91000000.0
2005-07-05 04:10:00,0.67678,0.67678,0.67663,0.67667,103000000.0
2005-07-05 04:11:00,0.67667,0.67667,0.6765,0.6765,119399998.0
2005-07-05 04:12:00,0.67657,0.67657,0.6765,0.6765,123100003.0
2005-07-05 04:13:00,0.67652,0.67653,0.67652,0.67652,58399999.0
2005-07-05 04:14:00,0.67655,0.67658,0.67644,0.67653,264699997.0
2005-07-05 04:15:00,0.67653,0.67659,0.67653,0.67659,134899998.0
2005-07-05 04:16:00,0.67654,0.67664,0.67653,0.67655,88699999.0
2005-07-05 04:17:00,0.67654,0.67658,0.67653,0.67655,127399999.0
2005-07-05 04:18:00,0.67652,0.67653,0.67651,0.67651,81800000.0
2005-07-05 04:19:00,0.67653,0.67655,0.67652,0.67652,209799999.0
2005-07-05 04:20:00,0.67652,0.67655,0.67652,0.67653,187799998.0
2005-07-05 04:21:00,0.67655,0.67663,0.67652,0.67652,76499999.0
2005-07-05 04:22:00,0.67656,0.67658,0.67649,0.6765,207499998.0
2005-07-05 04:23:00,0.67657,0.67657,0.67657,0.67657,8000000.0
2005-07-05 04:24:00,0.6765,0.67655,0.6765,0.67655,83999997.0
2005-07-05 04:25:00,0.67658,0.67663,0.67652,0.67655,304299994.0
2005-07-05 04:26:00,0.67647,0.67655,0.67647,0.67655,75700001.0
2005-07-05 04:27:00,0.67654,0.67666,0.67654,0.67658,239900000.0
2005-07-05 04:28:00,0.67653,0.67655,0.6765,0.6765,45799999.0
2005-07-05 04:29:00,0.67653,0.67653,0.67653,0.67653,13800000.0
2005-07-05 04:30:00,0.67655,0.67666,0.67655,0.67657,168500001.0
2005-07-05 04:31:00,0.67653,0.67659,0.67651,0.67658,200000003.0
2005-07-05 04:32:00,0.6766,0.6766,0.67657,0.67658,50900000.0
2005-07-05 04:33:00,0.67655,0.67655,0.67647,0.67655,146200002.0
2005-07-05 04:34:00,0.67652,0.67654,0.67649,0.67649,215399997.0
2005-07-05 04:35:00,0.67648,0.67648,0.6764,0.67641,62400001.0
2005-07-05 04:36:00,0.67643,0.67645,0.67635,0.67645,60800000.0
2005-07-05 04:37:00,0.6764,0.67645,0.6764,0.67645,98699999.0
2005-07-05 04:38:00,0.67641,0.67646,0.67637,0.6764,117699997.0
2005-07-05 04:39:00,0.67641,0.67642,0.67633,0.67635,314399999.0
2005-07-05 04:40:00,0.67634,0.67643,0.67634,0.67638,123300000.0
2005-07-05 04:41:00,0.67655,0.67667,0.67644,0.67648,152799999.0
2005-07-05 04:42:00,0.67641,0.67641,0.67633,0.67638,90000001.0
2005-07-05 04:43:00,0.67638,0.6764,0.67637,0.67637,162399998.0
2005-07-05 04:44:00,0.67635,0.67643,0.67635,0.67642,152899996.0
2005-07-05 04:45:00,0.67635,0.67643,0.67634,0.67643,185299997.0
2005-07-05 04:46:00,0.67641,0.67641,0.67629,0.67639,299899997.0
2005-07-05 04:47:00,0.67639,0.67639,0.67633,0.67636,107900001.0
2005-07-05 04:48:00,0.67634,0.67637,0.67628,0.67628,110200004.0
2005-07-05 04:49:00,0.67624,0.67627,0.67621,0.67627,85699998.0
2005-07-05 04:50:00,0.67619,0.67624,0.67615,0.67622,155199999.0
2005-07-05 04:51:00,0.6762,0.6762,0.67614,0.67616,67499999.0
2005-07-05 04:52:00,0.67608,0.67609,0.67608,0.67609,77500000.0
2005-07-05 04:53:00,0.67605,0.67613,0.67604,0.67613,185700004.0
2005-07-05 04:54:00,0.67617,0.67624,0.67617,0.6762,136600002.0
2005-07-05 04:55:00,0.67618,0.67622,0.67612,0.67616,247899998.0
2005-07-05 04:56:00,0.67619,0.67632,0.67619,0.67632,78100002.0
2005-07-05 04:57:00,0.67627,0.6763,0.67625,0.67627,125200004.0
2005-07-05 04:58:00,0.67627,0.67642,0.67627,0.67642,107700000.0
2005-07-05 04:59:00,0.6764,0.6764,0.67627,0.67627,77500001.0
2005-07-05 05:00:00,0.67621,0.67626,0.67621,0.67623,110799999.0
2005-07-05 05:01:00,0.6762,0.67628,0.6762,0.67624,93300001.0
2005-07-05 05:02:00,0.67623,0.67623,0.67623,0.67623,94299999.0
2005-07-05 05:03:00,0.67627,0.67627,0.67623,0.67623,123100001.0
2005-07-05 05:04:00,0.67622,0.6763,0.67622,0.6763,98400001.0
2005-07-05 05:05:00,0.67633,0.67633,0.67626,0.6763,68600001.0
2005-07-05 05:06:00,0.67635,0.67635,0.67633,0.67633,52599998.0
2005-07-05 05:07:00,0.67633,0.67633,0.67632,0.67632,30300001.0
2005-07-05 05:08:00,0.67633,0.67636,0.67626,0.67626,123899997.0
2005-07-05 05:09:00,0.67625,0.6764,0.67625,0.6764,199099999.0
2005-07-05 05:10:00,0.67642,0.67642,0.67638,0.67641,172800002.0
2005-07-05 05:11:00,0.67636,0.67636,0.67629,0.6763,131400002.0
2005-07-05 05:12:00,0.67633,0.6764,0.67629,0.67632,218099998.0
2005-07-05 05:13:00,0.67636,0.67636,0.67628,0.67633,249899997.0
2005-07-05 05:14:00,0.67633,0.67633,0.67624,0.67631,150699999.0
2005-07-05 05:15:00,0.67633,0.67633,0.67633,0.67633,35100001.0
2005-07-05 05:16:00,0.67634,0.67634,0.67626,0.6763,177300003.0
2005-07-05 05:17:00,0.67627,0.67629,0.67626,0.67627,139499997.0
2005-07-05 05:18:00,0.67624,0.67628,0.67621,0.67621,169399998.0
2005-07-05 05:19:00,0.67621,0.67621,0.6761,0.67616,150700000.0
2005-07-05 05:20:00,0.67622,0.67626,0.67619,0.67624,173399997.0
2005-07-05 05:21:00,0.67621,0.67627,0.67621,0.67623,105699998.0
2005-07-05 05:22:00,0.67626,0.67626,0.6762,0.67624,141300003.0
2005-07-05 05:23:00,0.67622,0.67632,0.67622,0.67632,75300001.0
2005-07-05 05:24:00,0.67632,0.67632,0.67619,0.6762,180999997.0
2005-07-05 05:25:00,0.67624,0.67628,0.67621,0.67626,72999999.0
2005-07-05 05:26:00,0.67628,0.6765,0.67625,0.6764,169100000.0
2005-07-05 05:27:00,0.67631,0.6764,0.67631,0.67637,87800000.0
2005-07-05 05:28:00,0.67632,0.67639,0.67625,0.67631,215499999.0
2005-07-05 05:29:00,0.6763,0.67631,0.67623,0.67631,117000001.0
2005-07-05 05:30:00,0.6763,0.67636,0.67628,0.67633,152400005.0
2005-07-05 05:31:00,0.67642,0.67642,0.67627,0.6763,188599998.0
2005-07-05 05:32:00,0.67633,0.67641,0.67632,0.67637,101800000.0
2005-07-05 05:33:00,0.67644,0.67646,0.67638,0.67638,196599998.0
2005-07-05 05:34:00,0.67641,0.67649,0.67641,0.67647,84699998.0
2005-07-05 05:35:00,0.67648,0.67648,0.67642,0.67642,74099999.0
2005-07-05 05:36:00,0.67639,0.67642,0.67639,0.67642,78400002.0
2005-07-05 05:37:00,0.67643,0.67647,0.67639,0.67645,189500003.0
2005-07-05 05:38:00,0.67645,0.67649,0.67639,0.67639,63200000.0
2005-07-05 05:39:00,0.67631,0.67631,0.67626,0.67626,27900000.0
2005-07-05 05:40:00,0.6763,0.67636,0.6763,0.67635,153799999.0
2005-07-05 05:41:00,0.67634,0.67641,0.67632,0.67641,86399999.0
2005-07-05 05:42:00,0.67641,0.67641,0.67628,0.67628,79900000.0
2005-07-05 05:43:00,0.67621,0.67628,0.67621,0.67628,86999999.0
2005-07-05 05:44:00,0.67633,0.67633,0.6763,0.6763,138200001.0
2005-07-05 05:45:00,0.67628,0.67632,0.67623,0.67623,178700006.0
2005-07-05 05:46:00,0.67626,0.6763,0.67626,0.6763,180700002.0
2005-07-05 05:47:00,0.67624,0.67633,0.67621,0.67622,233899995.0
2005-07-05 05:48:00,0.67618,0.67618,0.67611,0.67613,160400004.0
2005-07-05 05:49:00,0.67617,0.67622,0.67614,0.67615,92800003.0
2005-07-05 05:50:00,0.67619,0.6762,0.67616,0.67616,94899999.0
2005-07-05 05:51:00,0.6762,0.6762,0.67613,0.67617,134900002.0
2005-07-05 05:52:00,0.67616,0.67628,0.67616,0.67625,158000002.0
2005-07-05 05:53:00,0.6762,0.6762,0.67614,0.67614,138800001.0
2005-07-05 05:54:00,0.67612,0.67617,0.67612,0.67615,77800000.0
2005-07-05 05:55:00,0.67615,0.67615,0.67612,0.67612,78899998.0
2005-07-05 05:56:00,0.67612,0.67617,0.67612,0.67617,62300000.0
2005-07-05 05:57:00,0.67612,0.67617,0.67612,0.67615,46300001.0
2005-07-05 05:58:00,0.67615,0.67615,0.67615,0.67615,3000000.0
2005-07-05 05:59:00,0.67615,0.67618,0.67615,0.67618,62700001.0
2005-07-05 06:00:00,0.6762,0.6762,0.67617,0.6762,193200002.0
2005-07-05 06:01:00,0.67617,0.67624,0.67616,0.67617,132299999.0
2005-07-05 06:02:00,0.67617,0.67617,0.67617,0.67617,23100000.0
2005-07-05 06:03:00,0.67621,0.67624,0.67621,0.67622,67000000.0
2005-07-05 06:04:00,0.67618,0.67619,0.67618,0.67619,47899998.0
2005-07-05 06:05:00,0.6762,0.67623,0.6762,0.67623,51000001.0
2005-07-05 06:06:00,0.67619,0.67626,0.67618,0.67623,191800005.0
2005-07-05 06:07:00,0.67625,0.67625,0.6762,0.67625,319700002.0
2005-07-05 06:08:00,0.67613,0.67624,0.67613,0.67624,69999999.0
2005-07-05 06:09:00,0.67625,0.67625,0.67625,0.67625,47799999.0
2005-07-05 06:10:00,0.67618,0.67625,0.67618,0.67623,61600000.0
2005-07-05 06:11:00,0.67625,0.67625,0.67622,0.67622,52800002.0
2005-07-05 06:12:00,0.67625,0.6763,0.67625,0.67626,66000003.0
2005-07-05 06:13:00,0.67625,0.67625,0.67624,0.67624,27100000.0
2005-07-05 06:14:00,0.67621,0.67629,0.67617,0.67622,161599998.0
2005-07-05 06:15:00,0.67616,0.67627,0.67616,0.67617,196299999.0
2005-07-05 06:16:00,0.67622,0.67633,0.67621,0.67633,110900002.0
2005-07-05 06:17:00,0.67632,0.67632,0.67625,0.67625,123399997.0
2005-07-05 06:18:00,0.67627,0.67627,0.67607,0.67618,125500002.0
2005-07-05 06:19:00,0.67626,0.67626,0.67617,0.67626,165600004.0
2005-07-05 06:20:00,0.6762,0.67622,0.67618,0.67622,125300002.0
2005-07-05 06:21:00,0.67623,0.67623,0.6762,0.67622,79000001.0
2005-07-05 06:22:00,0.67625,0.6763,0.67622,0.67625,160999999.0
2005-07-05 06:23:00,0.67632,0.67649,0.67632,0.67642,132400001.0
2005-07-05 06:24:00,0.67622,0.67627,0.6762,0.67622,78800000.0
2005-07-05 06:25:00,0.67622,0.67631,0.6762,0.67625,79699998.0
2005-07-05 06:26:00,0.67622,0.67631,0.67622,0.67624,159999996.0
2005-07-05 06:27:00,0.6762,0.67622,0.67615,0.67615,161200002.0
2005-07-05 06:28:00,0.67609,0.67625,0.67609,0.67615,181199999.0
2005-07-05 06:29:00,0.67613,0.67613,0.67606,0.6761,192400004.0
2005-07-05 06:30:00,0.67615,0.67615,0.67611,0.67613,110500000.0
2005-07-05 06:31:00,0.67608,0.6761,0.67605,0.6761,240799995.0
2005-07-05 06:32:00,0.67613,0.67613,0.67612,0.67612,3200000.0
2005-07-05 06:33:00,0.67612,0.67615,0.67607,0.67609,204799999.0
2005-07-05 06:34:00,0.6761,0.67613,0.6761,0.67613,23099999.0
2005-07-05 06:35:00,0.67617,0.67618,0.67617,0.67618,38300000.0
2005-07-05 06:36:00,0.67619,0.67628,0.67619,0.67628,33500001.0
2005-07-05 06:37:00,0.67631,0.67631,0.67623,0.67625,187100006.0
2005-07-05 06:38:00,0.6762,0.67623,0.6762,0.67623,59799999.0
2005-07-05 06:39:00,0.67622,0.67622,0.67612,0.67614,29500000.0
2005-07-05 06:40:00,0.67616,0.67616,0.67599,0.67603,87500003.0
2005-07-05 06:41:00,0.67595,0.67611,0.67595,0.67611,141899998.0
2005-07-05 06:42:00,0.67605,0.67605,0.67605,0.67605,800000.0
2005-07-05 06:43:00,0.6763,0.67647,0.67613,0.67613,232300001.0
2005-07-05 06:44:00,0.67613,0.67615,0.6761,0.6761,158399999.0
2005-07-05 06:45:00,0.67612,0.67612,0.67598,0.67598,215800003.0
2005-07-05 06:46:00,0.67601,0.67614,0.67601,0.67609,146799998.0
2005-07-05 06:47:00,0.67612,0.67617,0.67612,0.67615,86599999.0
2005-07-05 06:48:00,0.67608,0.67612,0.67608,0.67612,16200000.0
2005-07-05 06:49:00,0.67617,0.67618,0.67617,0.67618,108199996.0
2005-07-05 06:50:00,0.67615,0.67617,0.67615,0.67617,42300000.0
2005-07-05 06:51:00,0.67616,0.67616,0.67614,0.67614,33800001.0
2005-07-05 06:52:00,0.67615,0.67622,0.67615,0.67622,83600002.0
2005-07-05 06:53:00,0.67621,0.67626,0.67616,0.67616,175999999.0
2005-07-05 06:54:00,0.67619,0.6762,0.67619,0.6762,132799999.0
2005-07-05 06:55:00,0.6762,0.6762,0.67616,0.67616,92100002.0
2005-07-05 06:56:00,0.67615,0.67623,0.67615,0.67617,253199991.0
2005-07-05 06:57:00,0.6762,0.6762,0.67611,0.67617,244399996.0
2005-07-05 06:58:00,0.67617,0.67621,0.67613,0.67615,244100003.0
2005-07-05 06:59:00,0.6761,0.67618,0.6761,0.67615,139600002.0
2005-07-05 07:00:00,0.67615,0.67621,0.67615,0.67617,211100000.0
2005-07-05 07:01:00,0.67617,0.67622,0.67617,0.67621,67699999.0
2005-07-05 07:02:00,0.67622,0.67624,0.67618,0.67618,98899999.0
2005-07-05 07:03:00,0.67622,0.67625,0.67622,0.67625,19200000.0
2005-07-05 07:04:00,0.67624,0.6763,0.6762,0.6763,41800001.0
2005-07-05 07:05:00,0.67628,0.6763,0.67619,0.67622,105999999.0
2005-07-05 07:06:00,0.6762,0.6762,0.67615,0.67615,141499999.0
2005-07-05 07:07:00,0.67616,0.67626,0.67616,0.67621,53700001.0
2005-07-05 07:08:00,0.67622,0.67627,0.6762,0.67625,135100002.0
2005-07-05 07:09:00,0.67623,0.67627,0.67622,0.67624,100299999.0
2005-07-05 07:10:00,0.67624,0.67628,0.67623,0.67626,117300002.0
2005-07-05 07:11:00,0.6763,0.67633,0.67629,0.6763,141700003.0
2005-07-05 07:12:00,0.67625,0.67625,0.67625,0.67625,800000.0
2005-07-05 07:13:00,0.67628,0.67633,0.67628,0.6763,69800000.0
2005-07-05 07:14:00,0.6763,0.67633,0.67623,0.67627,98900001.0
2005-07-05 07:15:00,0.6763,0.6763,0.67627,0.6763,107099998.0
2005-07-05 07:16:00,0.6763,0.6763,0.67627,0.6763,165299995.0
2005-07-05 07:17:00,0.67627,0.6763,0.67627,0.6763,114300000.0
2005-07-05 07:18:00,0.67631,0.67636,0.67627,0.67632,138200000.0
2005-07-05 07:19:00,0.67633,0.67638,0.67629,0.67629,201899995.0
2005-07-05 07:20:00,0.67628,0.6763,0.67625,0.67625,145499999.0
2005-07-05 07:21:00,0.6763,0.6763,0.67628,0.67628,78900000.0
2005-07-05 07:22:00,0.6763,0.67632,0.6763,0.67632,33699999.0
2005-07-05 07:23:00,0.67628,0.67628,0.67627,0.67627,27900000.0
2005-07-05 07:24:00,0.6765,0.6765,0.6763,0.6763,181100000.0
2005-07-05 07:25:00,0.67628,0.6763,0.67628,0.6763,54399998.0
2005-07-05 07:26:00,0.67629,0.67629,0.67624,0.67624,65500000.0
2005-07-05 07:27:00,0.67621,0.67621,0.67612,0.67612,98899999.0
2005-07-05 07:28:00,0.6761,0.6761,0.6761,0.6761,4000000.0
2005-07-05 07:29:00,0.67616,0.67623,0.67615,0.67623,30700000.0
2005-07-05 07:30:00,0.67621,0.67621,0.6761,0.67613,183300000.0
2005-07-05 07:31:00,0.67617,0.67617,0.67613,0.67613,38299999.0
2005-07-05 07:32:00,0.67613,0.67615,0.6761,0.67615,67099999.0
2005-07-05 07:33:00,0.67613,0.67613,0.67605,0.6761,102199999.0
2005-07-05 07:34:00,0.676,0.6761,0.676,0.67609,262599998.0
2005-07-05 07:35:00,0.6761,0.6761,0.67605,0.67607,117900001.0
2005-07-05 07:36:00,0.6761,0.6761,0.67608,0.67608,16000000.0
2005-07-05 07:37:00,0.6761,0.6761,0.67605,0.6761,197100003.0
2005-07-05 07:38:00,0.67612,0.67622,0.67612,0.67617,221099999.0
2005-07-05 07:39:00,0.67613,0.6762,0.67613,0.67617,39200000.0
2005-07-05 07:40:00,0.67618,0.67618,0.67606,0.67607,159800000.0
2005-07-05 07:41:00,0.67608,0.67608,0.67599,0.67608,85100000.0
2005-07-05 07:42:00,0.67607,0.67619,0.67607,0.67619,118100002.0
2005-07-05 07:43:00,0.67627,0.67645,0.67627,0.67642,106200000.0
2005-07-05 07:44:00,0.67643,0.67656,0.67637,0.67656,201099999.0
2005-07-05 07:45:00,0.67659,0.67666,0.67647,0.67662,196700000.0
2005-07-05 07:46:00,0.67657,0.67668,0.67655,0.67657,220399998.0
2005-07-05 07:47:00,0.67661,0.67662,0.67658,0.67659,72500002.0
2005-07-05 07:48:00,0.67656,0.67662,0.67656,0.67656,92400002.0
2005-07-05 07:49:00,0.67659,0.67671,0.67659,0.67668,129399999.0
2005-07-05 07:50:00,0.67669,0.67669,0.67664,0.67664,47899999.0
2005-07-05 07:51:00,0.67661,0.67666,0.67658,0.6766,169100000.0
2005-07-05 07:52:00,0.67667,0.67668,0.67664,0.67665,101199999.0
2005-07-05 07:53:00,0.6767,0.6767,0.67667,0.67667,76900000.0
2005-07-05 07:54:00,0.67667,0.6767,0.67667,0.67667,83000002.0
2005-07-05 07:55:00,0.67678,0.67685,0.67678,0.67685,38300000.0
2005-07-05 07:56:00,0.67685,0.67691,0.67685,0.67687,90700001.0
2005-07-05 07:57:00,0.67685,0.67687,0.67681,0.67686,191199998.0
2005-07-05 07:58:00,0.67687,0.67687,0.67677,0.67677,201699997.0
2005-07-05 07:59:00,0.67682,0.67692,0.67682,0.6769,182099997.0
2005-07-05 08:00:00,0.67682,0.6769,0.67678,0.67683,198899998.0
2005-07-05 08:01:00,0.67685,0.67685,0.67679,0.67679,116299997.0
2005-07-05 08:02:00,0.67682,0.67687,0.67681,0.67683,51600000.0
2005-07-05 08:03:00,0.67688,0.6769,0.67682,0.6769,132500003.0
2005-07-05 08:04:00,0.67691,0.67699,0.67691,0.67697,37500000.0
2005-07-05 08:05:00,0.67697,0.67701,0.67697,0.67701,84999998.0
2005-07-05 08:06:00,0.67703,0.67705,0.67703,0.67705,59099998.0
2005-07-05 08:07:00,0.67701,0.67702,0.67701,0.67702,29999999.0
2005-07-05 08:08:00,0.67687,0.67687,0.67678,0.67678,54199999.0
2005-07-05 08:09:00,0.67666,0.67675,0.67665,0.67673,202900000.0
2005-07-05 08:10:00,0.67673,0.67678,0.67669,0.67678,153000000.0
2005-07-05 08:11:00,0.67677,0.6768,0.67677,0.67678,156100003.0
2005-07-05 08:12:00,0.67684,0.67693,0.67683,0.67693,123600001.0
2005-07-05 08:13:00,0.67697,0.67697,0.67686,0.67691,117800001.0
2005-07-05 08:14:00,0.67697,0.67709,0.67697,0.67709,90200002.0
2005-07-05 08:15:00,0.67717,0.67719,0.67707,0.6771,182900004.0
2005-07-05 08:16:00,0.67711,0.67725,0.6771,0.67717,177900002.0
2005-07-05 08:17:00,0.67709,0.67729,0.67707,0.67729,123600003.0
2005-07-05 08:18:00,0.67724,0.67724,0.67721,0.67721,25599999.0
2005-07-05 08:19:00,0.6771,0.67716,0.67709,0.67709,180700000.0
2005-07-05 08:20:00,0.67706,0.67714,0.67704,0.67714,296100001.0
2005-07-05 08:21:00,0.67716,0.67716,0.67706,0.67706,112599999.0
2005-07-05 08:22:00,0.67709,0.67709,0.67705,0.67708,125000000.0
2005-07-05 08:23:00,0.67705,0.67705,0.67692,0.67698,254600004.0
2005-07-05 08:24:00,0.67693,0.67698,0.67693,0.67698,190400001.0
2005-07-05 08:25:00,0.67697,0.67709,0.67697,0.67702,169200000.0
2005-07-05 08:26:00,0.67703,0.67707,0.67703,0.67706,94099999.0
2005-07-05 08:27:00,0.67715,0.67721,0.67715,0.67717,189600002.0
2005-07-05 08:28:00,0.6772,0.6772,0.6772,0.6772,25500000.0
2005-07-05 08:29:00,0.67736,0.67747,0.67736,0.67747,31100000.0
2005-07-05 08:30:00,0.67762,0.67762,0.67755,0.6776,165000000.0
2005-07-05 08:31:00,0.6776,0.67777,0.6776,0.67774,179200001.0
2005-07-05 08:32:00,0.67774,0.67785,0.67774,0.67774,127100000.0
2005-07-05 08:33:00,0.67776,0.67777,0.67769,0.67769,165799996.0
2005-07-05 08:34:00,0.67765,0.67768,0.6776,0.67768,183099995.0
2005-07-05 08:35:00,0.67764,0.67777,0.67758,0.67777,85500000.0
2005-07-05 08:36:00,0.67785,0.67795,0.67782,0.67795,173300002.0
2005-07-05 08:37:00,0.67795,0.67812,0.67795,0.67812,122000003.0
2005-07-05 08:38:00,0.6781,0.6781,0.67797,0.67798,210900002.0
2005-07-05 08:39:00,0.67783,0.67791,0.67771,0.67773,68000001.0
2005-07-05 08:40:00,0.6775,0.6775,0.67739,0.67741,116599997.0
2005-07-05 08:41:00,0.67731,0.67731,0.67701,0.67705,218199999.0
2005-07-05 08:42:00,0.6771,0.67717,0.67704,0.67717,167599999.0
2005-07-05 08:43:00,0.67723,0.67725,0.67716,0.67718,113499997.0
2005-07-05 08:44:00,0.6772,0.6772,0.67707,0.6771,185399998.0
2005-07-05 08:45:00,0.67719,0.67723,0.67719,0.67723,76600003.0
2005-07-05 08:46:00,0.6773,0.67732,0.67716,0.67717,139799998.0
2005-07-05 08:47:00,0.67716,0.6772,0.6771,0.67715,180900002.0
2005-07-05 08:48:00,0.67724,0.67724,0.67717,0.67722,136499999.0
2005-07-05 08:49:00,0.67723,0.67724,0.67712,0.67712,196399996.0
2005-07-05 08:50:00,0.67711,0.67711,0.67709,0.67709,80400002.0
2005-07-05 08:51:00,0.67705,0.67706,0.677,0.677,243999997.0
2005-07-05 08:52:00,0.67693,0.67709,0.67693,0.67709,50200000.0
2005-07-05 08:53:00,0.67711,0.67712,0.67709,0.6771,109500002.0
2005-07-05 08:54:00,0.67715,0.67722,0.67715,0.67715,126800000.0
2005-07-05 08:55:00,0.67713,0.67715,0.67702,0.67702,327500002.0
2005-07-05 08:56:00,0.67703,0.67707,0.67695,0.67706,168100005.0
2005-07-05 08:57:00,0.67711,0.67716,0.67711,0.67716,40700000.0
2005-07-05 08:58:00,0.67724,0.67724,0.67716,0.67718,168300001.0
2005-07-05 08:59:00,0.67717,0.67721,0.67717,0.67717,257200001.0
2005-07-05 09:00:00,0.67721,0.67721,0.67715,0.67719,122299999.0
2005-07-05 09:01:00,0.67719,0.67725,0.67715,0.67718,113099998.0
2005-07-05 09:02:00,0.67725,0.67732,0.67718,0.67732,223400003.0
2005-07-05 09:03:00,0.67734,0.67739,0.67726,0.67726,175900002.0
2005-07-05 09:04:00,0.67733,0.67737,0.67733,0.67733,173100002.0
2005-07-05 09:05:00,0.67748,0.67777,0.67748,0.67777,142199998.0
2005-07-05 09:06:00,0.67776,0.67783,0.67768,0.67772,189899997.0
2005-07-05 09:07:00,0.67777,0.67777,0.6776,0.67761,143700001.0
2005-07-05 09:08:00,0.67761,0.67767,0.67756,0.67757,181600002.0
2005-07-05 09:09:00,0.67761,0.67763,0.67744,0.67748,248500002.0
2005-07-05 09:10:00,0.6775,0.67757,0.6775,0.67755,147100000.0
2005-07-05 09:11:00,0.67751,0.67759,0.67748,0.67759,242500003.0
2005-07-05 09:12:00,0.67756,0.67759,0.67753,0.67759,86500003.0
2005-07-05 09:13:00,0.67756,0.67756,0.67753,0.67753,20000000.0
2005-07-05 09:14:00,0.6775,0.67751,0.67747,0.67747,120499999.0
2005-07-05 09:15:00,0.67745,0.67753,0.67745,0.67745,118099998.0
2005-07-05 09:16:00,0.67743,0.67747,0.6774,0.6774,170700000.0
2005-07-05 09:17:00,0.6773,0.6773,0.67721,0.67727,128200003.0
2005-07-05 09:18:00,0.67735,0.67744,0.67735,0.67742,165999996.0
2005-07-05 09:19:00,0.67742,0.67746,0.67735,0.67741,231000006.0
2005-07-05 09:20:00,0.67738,0.67741,0.67738,0.67741,133600002.0
2005-07-05 09:21:00,0.67739,0.67748,0.67735,0.67744,154100002.0
2005-07-05 09:22:00,0.67739,0.67739,0.67728,0.67734,163600000.0
2005-07-05 09:23:00,0.67726,0.67727,0.67714,0.67723,122799998.0
2005-07-05 09:24:00,0.67723,0.67723,0.67711,0.6772,187299994.0
2005-07-05 09:25:00,0.67724,0.67735,0.67724,0.67731,106000001.0
2005-07-05 09:26:00,0.67729,0.67738,0.67723,0.67738,91000000.0
2005-07-05 09:27:00,0.6774,0.67745,0.67735,0.67745,177999999.0
2005-07-05 09:28:00,0.6774,0.6774,0.67734,0.6774,137900004.0
2005-07-05 09:29:00,0.67749,0.67754,0.67749,0.67754,51000000.0
2005-07-05 09:30:00,0.67754,0.6776,0.67752,0.6776,73200002.0
2005-07-05 09:31:00,0.67754,0.67754,0.67751,0.67752,111800003.0
2005-07-05 09:32:00,0.67749,0.67753,0.67737,0.67742,176699998.0
2005-07-05 09:33:00,0.67755,0.67764,0.67755,0.67759,109800002.0
2005-07-05 09:34:00,0.67755,0.67758,0.67751,0.67756,84600000.0
2005-07-05 09:35:00,0.6777,0.67776,0.67765,0.67776,118499998.0
2005-07-05 09:36:00,0.67775,0.67775,0.67762,0.67762,189399997.0
2005-07-05 09:37:00,0.67756,0.67756,0.67754,0.67754,47099998.0
2005-07-05 09:38:00,0.67754,0.67754,0.67741,0.67745,80199999.0
2005-07-05 09:39:00,0.67739,0.67743,0.67739,0.67743,158700001.0
2005-07-05 09:40:00,0.67741,0.67746,0.67739,0.67746,135799998.0
2005-07-05 09:41:00,0.67744,0.67747,0.67737,0.67743,171300005.0
2005-07-05 09:42:00,0.6775,0.67755,0.67744,0.67755,257600002.0
2005-07-05 09:43:00,0.6775,0.67753,0.67745,0.67753,116299999.0
2005-07-05 09:44:00,0.67745,0.67747,0.67745,0.67747,28800000.0
2005-07-05 09:45:00,0.67746,0.67749,0.6774,0.6774,318800004.0
2005-07-05 09:46:00,0.67745,0.67745,0.67738,0.67738,70200001.0
2005-07-05 09:47:00,0.67743,0.67755,0.67743,0.67755,46300000.0
2005-07-05 09:48:00,0.67754,0.67761,0.67748,0.67748,122100003.0
2005-07-05 09:49:00,0.67751,0.67751,0.67745,0.67747,162199998.0
2005-07-05 09:50:00,0.67752,0.67752,0.67742,0.67742,119699997.0
2005-07-05 09:51:00,0.67742,0.6775,0.67739,0.6775,119899997.0
2005-07-05 09:52:00,0.67758,0.67758,0.67754,0.67754,54100000.0
2005-07-05 09:53:00,0.67752,0.67752,0.67732,0.67732,174199999.0
2005-07-05 09:54:00,0.67731,0.67739,0.67729,0.67731,74399998.0
2005-07-05 09:55:00,0.67725,0.6773,0.6772,0.67728,162699997.0
2005-07-05 09:56:00,0.67718,0.67718,0.67709,0.67709,101300001.0
2005-07-05 09:57:00,0.67717,0.67727,0.67716,0.67725,249299997.0
2005-07-05 09:58:00,0.67727,0.67727,0.67722,0.67725,151600002.0
2005-07-05 09:59:00,0.67723,0.67723,0.67712,0.67712,131900002.0
2005-07-05 10:00:00,0.67715,0.67723,0.67715,0.67723,151599998.0
2005-07-05 10:01:00,0.6773,0.67736,0.67726,0.67729,190599999.0
2005-07-05 10:02:00,0.67731,0.67747,0.67731,0.67742,165100000.0
2005-07-05 10:03:00,0.67744,0.67744,0.67736,0.67744,192800001.0
2005-07-05 10:04:00,0.6775,0.6775,0.67745,0.67748,71400002.0
2005-07-05 10:05:00,0.67744,0.67744,0.67736,0.6774,94699997.0
2005-07-05 10:06:00,0.67739,0.67748,0.67739,0.67745,176799999.0
2005-07-05 10:07:00,0.67745,0.67751,0.67742,0.67742,174200000.0
2005-07-05 10:08:00,0.67747,0.67752,0.67744,0.67751,155500001.0
2005-07-05 10:09:00,0.67749,0.67759,0.67749,0.67755,104399998.0
2005-07-05 10:10:00,0.67753,0.67753,0.67744,0.67748,118400000.0
2005-07-05 10:11:00,0.67739,0.67746,0.67739,0.67742,112499999.0
2005-07-05 10:12:00,0.67738,0.67738,0.67731,0.67733,76799998.0
2005-07-05 10:13:00,0.67735,0.67742,0.67727,0.67742,250299994.0
2005-07-05 10:14:00,0.67741,0.67743,0.67734,0.67737,88300001.0
2005-07-05 10:15:00,0.67737,0.6774,0.67732,0.67737,209299997.0
2005-07-05 10:16:00,0.67739,0.67743,0.67735,0.6774,201700006.0
2005-07-05 10:17:00,0.6774,0.6775,0.67739,0.67743,216899998.0
2005-07-05 10:18:00,0.67747,0.67753,0.67744,0.67744,79000000.0
2005-07-05 10:19:00,0.67746,0.67747,0.67743,0.67745,89799999.0
2005-07-05 10:20:00,0.67745,0.67748,0.67742,0.67748,87100000.0
2005-07-05 10:21:00,0.6774,0.6774,0.6774,0.6774,26400001.0
2005-07-05 10:22:00,0.67737,0.6774,0.67735,0.6774,140400000.0
2005-07-05 10:23:00,0.6774,0.67745,0.67738,0.67738,300199999.0
2005-07-05 10:24:00,0.67737,0.67753,0.67734,0.67742,161899999.0
2005-07-05 10:25:00,0.67738,0.67747,0.67729,0.67729,151699999.0
2005-07-05 10:26:00,0.67731,0.67741,0.67731,0.67737,133400002.0
2005-07-05 10:27:00,0.67743,0.67744,0.6773,0.6774,132900001.0
2005-07-05 10:28:00,0.67739,0.67741,0.67731,0.6774,356799997.0
2005-07-05 10:29:00,0.67736,0.67745,0.67731,0.67731,212300001.0
2005-07-05 10:30:00,0.67731,0.67742,0.67731,0.67736,228299998.0
2005-07-05 10:31:00,0.67735,0.67737,0.67735,0.67737,64199998.0
2005-07-05 10:32:00,0.67742,0.67745,0.67736,0.67737,156000000.0
2005-07-05 10:33:00,0.67732,0.67736,0.67731,0.67732,163700004.0
2005-07-05 10:34:00,0.67732,0.67738,0.67729,0.67738,136000000.0
2005-07-05 10:35:00,0.67736,0.67736,0.67727,0.67731,111600002.0
2005-07-05 10:36:00,0.6773,0.67737,0.67722,0.67737,128800000.0
2005-07-05 10:37:00,0.67736,0.67737,0.67726,0.67737,176300002.0
2005-07-05 10:38:00,0.67737,0.67743,0.67735,0.67742,145900003.0
2005-07-05 10:39:00,0.67739,0.67751,0.67739,0.67747,152300004.0
2005-07-05 10:40:00,0.67744,0.6775,0.6774,0.67743,186100003.0
2005-07-05 10:41:00,0.67747,0.67748,0.67735,0.6774,201500002.0
2005-07-05 10:42:00,0.67737,0.67742,0.67732,0.67732,115800001.0
2005-07-05 10:43:00,0.67734,0.67742,0.67733,0.67737,151300005.0
2005-07-05 10:44:00,0.67735,0.67742,0.67735,0.67741,78900001.0
2005-07-05 10:45:00,0.67743,0.67751,0.67738,0.67751,148799999.0
2005-07-05 10:46:00,0.67751,0.67773,0.67751,0.67765,99900000.0
2005-07-05 10:47:00,0.67771,0.67785,0.67771,0.67785,152699998.0
2005-07-05 10:48:00,0.67783,0.67784,0.67767,0.67769,175700002.0
2005-07-05 10:49:00,0.67769,0.6778,0.67765,0.67775,279400000.0
2005-07-05 10:50:00,0.6777,0.67779,0.67759,0.67759,89400001.0
2005-07-05 10:51:00,0.67764,0.67778,0.67764,0.67766,67999999.0
2005-07-05 10:52:00,0.67766,0.67776,0.67765,0.67776,127099999.0
2005-07-05 10:53:00,0.67775,0.67778,0.67771,0.67771,181000000.0
2005-07-05 10:54:00,0.67772,0.67778,0.67767,0.67767,143500003.0
2005-07-05 10:55:00,0.67768,0.67779,0.67768,0.67779,87899999.0
2005-07-05 10:56:00,0.67774,0.67774,0.67764,0.6777,186399997.0
2005-07-05 10:57:00,0.67765,0.67775,0.67765,0.67769,164399997.0
2005-07-05 10:58:00,0.67765,0.67773,0.67765,0.67773,153099999.0
2005-07-05 10:59:00,0.67774,0.6778,0.67771,0.67778,197299999.0
2005-07-05 11:00:00,0.67778,0.67778,0.67773,0.67773,63299999.0
2005-07-05 11:01:00,0.67771,0.67771,0.67768,0.67768,60600000.0
2005-07-05 11:02:00,0.67772,0.67772,0.67771,0.67771,12100000.0
2005-07-05 11:03:00,0.67773,0.67773,0.67768,0.67768,79200002.0
2005-07-05 11:04:00,0.67769,0.67769,0.6776,0.67768,134899998.0
2005-07-05 11:05:00,0.67762,0.67765,0.67751,0.67757,64099999.0
2005-07-05 11:06:00,0.67757,0.6776,0.67756,0.67756,170599999.0
2005-07-05 11:07:00,0.67752,0.67755,0.67749,0.67749,119900003.0
2005-07-05 11:08:00,0.6775,0.6775,0.67736,0.67744,139099998.0
2005-07-05 11:09:00,0.67747,0.67753,0.67747,0.67747,59500001.0
2005-07-05 11:10:00,0.67742,0.67749,0.67738,0.67746,214100000.0
2005-07-05 11:11:00,0.67747,0.67752,0.6774,0.67752,94800000.0
2005-07-05 11:12:00,0.67762,0.67768,0.67762,0.67765,173400003.0
2005-07-05 11:13:00,0.67757,0.67766,0.67756,0.67765,201000003.0
2005-07-05 11:14:00,0.67768,0.67768,0.67759,0.67762,147600000.0
2005-07-05 11:15:00,0.67769,0.67774,0.67767,0.67767,137400003.0
2005-07-05 11:16:00,0.67763,0.67765,0.67754,0.67765,232000004.0
2005-07-05 11:17:00,0.67764,0.67764,0.67753,0.67758,136899999.0
2005-07-05 11:18:00,0.67758,0.67762,0.67755,0.67762,147000000.0
2005-07-05 11:19:00,0.67764,0.67765,0.67754,0.6776,187299997.0
2005-07-05 11:20:00,0.67759,0.67763,0.67754,0.67761,158099999.0
2005-07-05 11:21:00,0.67769,0.67769,0.67762,0.67762,164200003.0
2005-07-05 11:22:00,0.67758,0.67758,0.67753,0.67755,159399998.0
2005-07-05 11:23:00,0.67759,0.67759,0.67753,0.67756,86299999.0
2005-07-05 11:24:00,0.67758,0.67759,0.67748,0.67752,106799999.0
2005-07-05 11:25:00,0.6775,0.6775,0.67745,0.67745,125300000.0
2005-07-05 11:26:00,0.67744,0.67748,0.67743,0.67745,106700000.0
2005-07-05 11:27:00,0.6774,0.67744,0.67734,0.67744,182099996.0
2005-07-05 11:28:00,0.67742,0.67748,0.67741,0.67742,250900001.0
2005-07-05 11:29:00,0.67747,0.67755,0.67747,0.67755,133700001.0
2005-07-05 11:30:00,0.67763,0.67763,0.67755,0.6776,118900000.0
2005-07-05 11:31:00,0.67756,0.67767,0.67756,0.67764,197499997.0
2005-07-05 11:32:00,0.67771,0.67772,0.67766,0.67766,115300002.0
2005-07-05 11:33:00,0.67762,0.67768,0.6776,0.67762,141200002.0
2005-07-05 11:34:00,0.67765,0.67768,0.6776,0.67762,181000001.0
2005-07-05 11:35:00,0.6776,0.6776,0.67747,0.67748,149500002.0
2005-07-05 11:36:00,0.6775,0.67759,0.6775,0.6775,170500000.0
2005-07-05 11:37:00,0.67754,0.67762,0.67754,0.67762,129399997.0
2005-07-05 11:38:00,0.67753,0.67755,0.67753,0.67755,31800000.0
2005-07-05 11:39:00,0.67788,0.67792,0.67761,0.67773,195700000.0
2005-07-05 11:40:00,0.6772,0.67784,0.6772,0.67771,75700001.0
2005-07-05 11:41:00,0.67755,0.67762,0.67755,0.67755,220199999.0
2005-07-05 11:42:00,0.67755,0.67757,0.67754,0.67754,107000002.0
2005-07-05 11:43:00,0.67752,0.67764,0.67751,0.67764,179600001.0
2005-07-05 11:44:00,0.67766,0.6777,0.67766,0.6777,61199998.0
2005-07-05 11:45:00,0.67775,0.67782,0.67772,0.67781,299299997.0
2005-07-05 11:46:00,0.6778,0.67788,0.6778,0.67784,131099998.0
2005-07-05 11:47:00,0.67788,0.67793,0.67788,0.67793,33400000.0
2005-07-05 11:48:00,0.67787,0.6779,0.67785,0.6779,85600000.0
2005-07-05 11:49:00,0.67782,0.67782,0.67764,0.67778,58300001.0
2005-07-05 11:50:00,0.67772,0.67782,0.67772,0.6778,153100002.0
2005-07-05 11:51:00,0.67779,0.67779,0.6777,0.6777,196900002.0
2005-07-05 11:52:00,0.67764,0.67764,0.67763,0.67763,39299999.0
2005-07-05 11:53:00,0.67752,0.67761,0.6775,0.67761,140300000.0
2005-07-05 11:54:00,0.67765,0.6777,0.67765,0.6777,145000001.0
2005-07-05 11:55:00,0.67767,0.67772,0.67762,0.67765,214700002.0
2005-07-05 11:56:00,0.67765,0.6777,0.67765,0.6777,150500001.0
2005-07-05 11:57:00,0.67771,0.67775,0.67764,0.67775,101100003.0
2005-07-05 11:58:00,0.6777,0.67772,0.67765,0.67767,132699995.0
2005-07-05 11:59:00,0.6777,0.6778,0.67768,0.6778,188499996.0
2005-07-05 12:00:00,0.67777,0.67793,0.67777,0.67793,223200002.0
2005-07-05 12:01:00,0.678,0.67811,0.67794,0.67811,128399999.0
2005-07-05 12:02:00,0.67825,0.67825,0.67816,0.67817,123899998.0
2005-07-05 12:03:00,0.6782,0.6782,0.67813,0.67813,170899993.0
2005-07-05 12:04:00,0.67808,0.67811,0.67805,0.67805,176899999.0
2005-07-05 12:05:00,0.67805,0.67808,0.67804,0.67807,80500000.0
2005-07-05 12:06:00,0.6781,0.67811,0.67809,0.6781,60400001.0
2005-07-05 12:07:00,0.67808,0.67808,0.67795,0.67795,130500001.0
2005-07-05 12:08:00,0.67799,0.67803,0.67792,0.67803,106899998.0
2005-07-05 12:09:00,0.67801,0.67801,0.67789,0.67792,135400000.0
2005-07-05 12:10:00,0.67789,0.67789,0.67781,0.67785,52900002.0
2005-07-05 12:11:00,0.67779,0.67783,0.67778,0.67783,180000000.0
2005-07-05 12:12:00,0.67773,0.67776,0.67766,0.67771,188299998.0
2005-07-05 12:13:00,0.67768,0.67773,0.67768,0.67768,116899998.0
2005-07-05 12:14:00,0.6777,0.6777,0.67765,0.67765,94200000.0
2005-07-05 12:15:00,0.67761,0.67761,0.67756,0.67756,85500000.0
2005-07-05 12:16:00,0.67758,0.67758,0.67743,0.67751,114700001.0
2005-07-05 12:17:00,0.67748,0.67748,0.67739,0.67745,230400004.0
2005-07-05 12:18:00,0.67742,0.67742,0.67735,0.67737,114799998.0
2005-07-05 12:19:00,0.6774,0.67742,0.67725,0.67725,239700005.0
2005-07-05 12:20:00,0.6773,0.67734,0.67727,0.67727,70200000.0
2005-07-05 12:21:00,0.6773,0.67739,0.6773,0.67739,140500001.0
2005-07-05 12:22:00,0.67742,0.67742,0.67737,0.67741,52800001.0
2005-07-05 12:23:00,0.67743,0.67743,0.67739,0.67741,248099995.0
2005-07-05 12:24:00,0.67739,0.67739,0.67733,0.67735,100799998.0
2005-07-05 12:25:00,0.67737,0.67741,0.67737,0.67741,110200001.0
2005-07-05 12:26:00,0.67739,0.67741,0.67737,0.67737,122099998.0
2005-07-05 12:27:00,0.67742,0.67743,0.67737,0.67738,133200001.0
2005-07-05 12:28:00,0.67739,0.67742,0.67737,0.67742,84599999.0
2005-07-05 12:29:00,0.67742,0.67749,0.67742,0.67742,208400000.0
2005-07-05 12:30:00,0.67739,0.67744,0.67735,0.67737,270900002.0
2005-07-05 12:31:00,0.67735,0.67736,0.67729,0.67732,182299999.0
2005-07-05 12:32:00,0.67735,0.67745,0.67735,0.67743,67199997.0
2005-07-05 12:33:00,0.6774,0.6774,0.67735,0.67735,35900000.0
2005-07-05 12:34:00,0.67727,0.6773,0.67722,0.67725,109099997.0
2005-07-05 12:35:00,0.67728,0.67734,0.67726,0.67732,217300000.0
2005-07-05 12:36:00,0.67723,0.67723,0.67722,0.67722,35100000.0
2005-07-05 12:37:00,0.67727,0.67729,0.67724,0.67727,93400001.0
2005-07-05 12:38:00,0.67727,0.67735,0.67724,0.67727,135900000.0
2005-07-05 12:39:00,0.67731,0.67732,0.67722,0.67732,170700002.0
2005-07-05 12:40:00,0.67726,0.67729,0.67724,0.67728,195400004.0
2005-07-05 12:41:00,0.67732,0.67732,0.67726,0.67728,167199998.0
2005-07-05 12:42:00,0.67726,0.67734,0.67722,0.67726,166299999.0
2005-07-05 12:43:00,0.67723,0.67729,0.67721,0.67729,94999999.0
2005-07-05 12:44:00,0.67727,0.6773,0.67724,0.67724,182900001.0
2005-07-05 12:45:00,0.67725,0.67725,0.6772,0.6772,144800000.0
2005-07-05 12:46:00,0.67727,0.67729,0.67723,0.67723,88600003.0
2005-07-05 12:47:00,0.67724,0.67738,0.67724,0.67738,152399999.0
2005-07-05 12:48:00,0.6774,0.67743,0.67735,0.67738,157899997.0
2005-07-05 12:49:00,0.67738,0.67742,0.67736,0.67738,217200000.0
2005-07-05 12:50:00,0.67741,0.67742,0.67735,0.67735,266300000.0
2005-07-05 12:51:00,0.67739,0.67749,0.67739,0.67744,132899998.0
2005-07-05 12:52:00,0.67744,0.67747,0.67741,0.67742,206699997.0
2005-07-05 12:53:00,0.67752,0.67757,0.67744,0.67757,88300000.0
2005-07-05 12:54:00,0.67761,0.67765,0.67761,0.67761,42900001.0
2005-07-05 12:55:00,0.67764,0.67764,0.67763,0.67763,75899999.0
2005-07-05 12:56:00,0.67765,0.67766,0.67754,0.67754,155500001.0
2005-07-05 12:57:00,0.67756,0.67756,0.6775,0.6775,139699998.0
2005-07-05 12:58:00,0.67747,0.67755,0.67747,0.67754,100600000.0
2005-07-05 12:59:00,0.67758,0.67773,0.67758,0.67771,305699996.0
2005-07-05 13:00:00,0.67776,0.67776,0.67769,0.67769,203200003.0
2005-07-05 13:01:00,0.67768,0.67768,0.67763,0.67763,77900000.0
2005-07-05 13:02:00,0.67769,0.6778,0.67769,0.67775,177399999.0
2005-07-05 13:03:00,0.6777,0.67779,0.6777,0.67772,141400000.0
2005-07-05 13:04:00,0.67768,0.67772,0.67763,0.67766,123400001.0
2005-07-05 13:05:00,0.6776,0.6776,0.67757,0.67757,73700002.0
2005-07-05 13:06:00,0.67762,0.67773,0.67762,0.67771,154399999.0
2005-07-05 13:07:00,0.67774,0.67783,0.67773,0.67778,86900000.0
2005-07-05 13:08:00,0.67779,0.6778,0.67774,0.67777,102200000.0
2005-07-05 13:09:00,0.6777,0.67778,0.6777,0.67773,220400000.0
2005-07-05 13:10:00,0.67766,0.67769,0.67764,0.67769,123000001.0
2005-07-05 13:11:00,0.67766,0.67766,0.67755,0.67755,103899998.0
2005-07-05 13:12:00,0.67758,0.67763,0.67758,0.6776,108199998.0
2005-07-05 13:13:00,0.67762,0.67772,0.67762,0.67768,209300004.0
2005-07-05 13:14:00,0.67766,0.67769,0.67759,0.67765,94399998.0
2005-07-05 13:15:00,0.6776,0.67769,0.67758,0.67761,79199999.0
2005-07-05 13:16:00,0.67757,0.67763,0.67757,0.67761,203399999.0
2005-07-05 13:17:00,0.67765,0.67765,0.67758,0.67762,286699997.0
2005-07-05 13:18:00,0.67755,0.67762,0.67755,0.6776,115400000.0
2005-07-05 13:19:00,0.67753,0.67754,0.67753,0.67754,20700000.0
2005-07-05 13:20:00,0.67749,0.67756,0.67749,0.67749,63200000.0
2005-07-05 13:21:00,0.67747,0.67755,0.67747,0.67747,24100000.0
2005-07-05 13:22:00,0.67749,0.67751,0.67749,0.67751,67099998.0
2005-07-05 13:23:00,0.67756,0.67763,0.67756,0.67761,73900001.0
2005-07-05 13:24:00,0.67756,0.67761,0.67755,0.67761,160999997.0
2005-07-05 13:25:00,0.67758,0.6776,0.67755,0.6776,178099999.0
2005-07-05 13:26:00,0.67758,0.67758,0.6775,0.67758,17900000.0
2005-07-05 13:27:00,0.67758,0.67763,0.67755,0.6776,181899999.0
2005-07-05 13:28:00,0.67755,0.67762,0.67755,0.67757,89500000.0
2005-07-05 13:29:00,0.67769,0.6777,0.67763,0.67766,88399998.0
2005-07-05 13:30:00,0.67764,0.67765,0.6776,0.67765,72000000.0
2005-07-05 13:31:00,0.67766,0.6777,0.67761,0.67768,142700004.0
2005-07-05 13:32:00,0.67768,0.67769,0.6776,0.67769,184200002.0
2005-07-05 13:33:00,0.67766,0.67766,0.67761,0.67762,82699999.0
2005-07-05 13:34:00,0.67764,0.67766,0.67761,0.67762,168800004.0
2005-07-05 13:35:00,0.6776,0.67767,0.6776,0.67763,110599998.0
2005-07-05 13:36:00,0.67767,0.67771,0.6776,0.67771,115399998.0
2005-07-05 13:37:00,0.67777,0.67783,0.67774,0.67783,125300001.0
2005-07-05 13:38:00,0.67787,0.67789,0.67782,0.67789,190200002.0
2005-07-05 13:39:00,0.67793,0.67797,0.67788,0.67791,203899997.0
2005-07-05 13:40:00,0.67794,0.67794,0.67781,0.67784,270600002.0
2005-07-05 13:41:00,0.67778,0.67778,0.67765,0.67765,200000005.0
2005-07-05 13:42:00,0.67769,0.67788,0.6776,0.67788,256700004.0
2005-07-05 13:43:00,0.67791,0.67803,0.67786,0.67786,153700001.0
2005-07-05 13:44:00,0.6779,0.67794,0.67781,0.67781,44400000.0
2005-07-05 13:45:00,0.67776,0.67781,0.67774,0.67774,144499998.0
2005-07-05 13:46:00,0.67765,0.67779,0.67765,0.67779,173599999.0
2005-07-05 13:47:00,0.67785,0.67791,0.67783,0.6779,256399998.0
2005-07-05 13:48:00,0.67792,0.67796,0.67787,0.67796,39900000.0
2005-07-05 13:49:00,0.6779,0.6779,0.67777,0.67777,62699999.0
2005-07-05 13:50:00,0.67773,0.67774,0.67767,0.67771,380799996.0
2005-07-05 13:51:00,0.67766,0.6777,0.67761,0.67763,266800004.0
2005-07-05 13:52:00,0.67759,0.67766,0.67759,0.67762,103500003.0
2005-07-05 13:53:00,0.67766,0.67769,0.67761,0.67765,179499996.0
2005-07-05 13:54:00,0.67765,0.67768,0.67757,0.67766,195300001.0
2005-07-05 13:55:00,0.67763,0.67763,0.67759,0.67763,119799999.0
2005-07-05 13:56:00,0.67773,0.67773,0.67768,0.67769,131599998.0
2005-07-05 13:57:00,0.67768,0.67768,0.67763,0.67765,107000003.0
2005-07-05 13:58:00,0.67768,0.67771,0.67761,0.67765,186899996.0
2005-07-05 13:59:00,0.67763,0.67764,0.67753,0.67757,198000002.0
2005-07-05 14:00:00,0.67759,0.67762,0.67755,0.67762,165500000.0
2005-07-05 14:01:00,0.67767,0.67772,0.67765,0.67768,166899997.0
2005-07-05 14:02:00,0.67761,0.67774,0.6776,0.67773,90099997.0
2005-07-05 14:03:00,0.67776,0.67776,0.67765,0.67765,83100002.0
2005-07-05 14:04:00,0.67766,0.67768,0.67765,0.67766,147300002.0
2005-07-05 14:05:00,0.67755,0.67756,0.67748,0.67748,154700002.0
2005-07-05 14:06:00,0.6775,0.67752,0.67744,0.67746,277899997.0
2005-07-05 14:07:00,0.67743,0.67747,0.67734,0.67737,334799999.0
2005-07-05 14:08:00,0.67739,0.67742,0.67737,0.67739,93399998.0
2005-07-05 14:09:00,0.67739,0.67743,0.67738,0.67738,99599998.0
2005-07-05 14:10:00,0.6774,0.67743,0.67729,0.67737,230399998.0
2005-07-05 14:11:00,0.67735,0.67736,0.67723,0.67731,234899996.0
2005-07-05 14:12:00,0.67733,0.67733,0.67729,0.67731,204800001.0
2005-07-05 14:13:00,0.67734,0.67734,0.67727,0.67731,110299996.0
2005-07-05 14:14:00,0.67729,0.67729,0.67721,0.67721,50900001.0
2005-07-05 14:15:00,0.67716,0.6773,0.67715,0.6773,105099999.0
2005-07-05 14:16:00,0.67737,0.67751,0.67728,0.67743,243299998.0
2005-07-05 14:17:00,0.6773,0.67733,0.67728,0.67732,141900000.0
2005-07-05 14:18:00,0.67736,0.67739,0.67725,0.67734,116500000.0
2005-07-05 14:19:00,0.67737,0.67737,0.67728,0.6773,218100001.0
2005-07-05 14:20:00,0.67733,0.67737,0.67727,0.67731,306599997.0
2005-07-05 14:21:00,0.6773,0.67735,0.67726,0.67734,67900002.0
2005-07-05 14:22:00,0.67729,0.67738,0.67729,0.67738,134000000.0
2005-07-05 14:23:00,0.67734,0.67735,0.67731,0.67735,210699999.0
2005-07-05 14:24:00,0.67735,0.67735,0.67726,0.67727,61900002.0
2005-07-05 14:25:00,0.67725,0.67729,0.6772,0.67726,198300000.0
2005-07-05 14:26:00,0.67729,0.67738,0.67729,0.67738,256699994.0
2005-07-05 14:27:00,0.67745,0.67752,0.67741,0.67745,173699995.0
2005-07-05 14:28:00,0.67749,0.67754,0.67745,0.67745,132299998.0
2005-07-05 14:29:00,0.67743,0.67748,0.67738,0.67742,187800001.0
2005-07-05 14:30:00,0.67739,0.67749,0.67739,0.67749,123100001.0
2005-07-05 14:31:00,0.67748,0.67753,0.67748,0.67752,161200000.0
2005-07-05 14:32:00,0.67752,0.67758,0.67749,0.67758,31900000.0
2005-07-05 14:33:00,0.67756,0.67769,0.67756,0.6776,30500001.0
2005-07-05 14:34:00,0.67767,0.6777,0.67761,0.67765,184800002.0
2005-07-05 14:35:00,0.67764,0.67768,0.67753,0.67753,113500000.0
2005-07-05 14:36:00,0.67757,0.67764,0.67748,0.67764,153900003.0
2005-07-05 14:37:00,0.67768,0.67768,0.67764,0.67768,87999997.0
2005-07-05 14:38:00,0.67773,0.67773,0.67765,0.67769,227699999.0
2005-07-05 14:39:00,0.67769,0.67773,0.67765,0.67767,173500000.0
2005-07-05 14:40:00,0.67766,0.67766,0.67757,0.67758,130399999.0
2005-07-05 14:41:00,0.67758,0.67761,0.67754,0.67761,100600002.0
2005-07-05 14:42:00,0.67765,0.67772,0.67759,0.67764,75400000.0
2005-07-05 14:43:00,0.67765,0.67774,0.67765,0.67772,41600000.0
2005-07-05 14:44:00,0.67777,0.67777,0.67771,0.67775,149799999.0
2005-07-05 14:45:00,0.67774,0.6778,0.67771,0.67773,284600003.0
2005-07-05 14:46:00,0.67774,0.6778,0.67772,0.6778,90000000.0
2005-07-05 14:47:00,0.67771,0.67771,0.67765,0.67768,158900000.0
2005-07-05 14:48:00,0.67772,0.67777,0.6777,0.6777,93699997.0
2005-07-05 14:49:00,0.67774,0.6778,0.67772,0.67772,96899998.0
2005-07-05 14:50:00,0.67778,0.67781,0.67776,0.67777,152999998.0
2005-07-05 14:51:00,0.67769,0.67783,0.67769,0.67783,127700003.0
2005-07-05 14:52:00,0.67783,0.67786,0.67777,0.67778,223400005.0
2005-07-05 14:53:00,0.67773,0.67775,0.6777,0.67773,180100002.0
2005-07-05 14:54:00,0.67768,0.6778,0.67768,0.67772,141800002.0
2005-07-05 14:55:00,0.67775,0.6778,0.67769,0.6778,229699998.0
2005-07-05 14:56:00,0.67781,0.67781,0.67767,0.67767,173199999.0
2005-07-05 14:57:00,0.67767,0.67773,0.67765,0.67765,117299999.0
2005-07-05 14:58:00,0.6777,0.67773,0.67765,0.67773,79700000.0
2005-07-05 14:59:00,0.67772,0.67781,0.67772,0.67781,137500003.0
2005-07-05 15:00:00,0.67781,0.67781,0.67779,0.67779,107000002.0
2005-07-05 15:01:00,0.67781,0.67784,0.67779,0.67783,97500002.0
2005-07-05 15:02:00,0.67785,0.67785,0.67782,0.67782,83499999.0
2005-07-05 15:03:00,0.67784,0.67788,0.67782,0.67782,110499998.0
2005-07-05 15:04:00,0.67786,0.67799,0.67786,0.67799,207800000.0
2005-07-05 15:05:00,0.67799,0.67799,0.67796,0.67797,38500001.0
2005-07-05 15:06:00,0.6779,0.67795,0.67787,0.67792,143699998.0
2005-07-05 15:07:00,0.67793,0.67793,0.67787,0.6779,179800001.0
2005-07-05 15:08:00,0.67788,0.6779,0.67785,0.67785,253800008.0
2005-07-05 15:09:00,0.67786,0.67786,0.67779,0.67779,76499998.0
2005-07-05 15:10:00,0.67782,0.67785,0.6778,0.6778,66099997.0
2005-07-05 15:11:00,0.67786,0.67796,0.67786,0.67796,42299998.0
2005-07-05 15:12:00,0.67799,0.67799,0.67787,0.67794,148500004.0
2005-07-05 15:13:00,0.67795,0.67801,0.67794,0.67794,139599996.0
2005-07-05 15:14:00,0.67795,0.67795,0.67783,0.67787,124700000.0
2005-07-05 15:15:00,0.67788,0.67793,0.67788,0.67791,144800002.0
2005-07-05 15:16:00,0.67787,0.67788,0.67782,0.67782,156700001.0
2005-07-05 15:17:00,0.67786,0.67787,0.67783,0.67785,206800004.0
2005-07-05 15:18:00,0.67782,0.67787,0.67774,0.67774,186600000.0
2005-07-05 15:19:00,0.67765,0.6777,0.67765,0.67767,164399999.0
2005-07-05 15:20:00,0.67769,0.67769,0.6775,0.6775,96900000.0
2005-07-05 15:21:00,0.67755,0.67756,0.67747,0.67747,76299999.0
2005-07-05 15:22:00,0.67745,0.67752,0.67744,0.6775,90100003.0
2005-07-05 15:23:00,0.67744,0.67752,0.67743,0.67744,153900001.0
2005-07-05 15:24:00,0.67744,0.67749,0.67744,0.67745,156200000.0
2005-07-05 15:25:00,0.67746,0.67752,0.67745,0.67745,258999996.0
2005-07-05 15:26:00,0.67754,0.67756,0.67746,0.6775,81100002.0
2005-07-05 15:27:00,0.67748,0.67753,0.67747,0.67749,120599997.0
2005-07-05 15:28:00,0.67748,0.67749,0.67743,0.67749,233000005.0
2005-07-05 15:29:00,0.67753,0.67753,0.67744,0.67747,214200002.0
2005-07-05 15:30:00,0.6775,0.67753,0.67742,0.67742,110599997.0
2005-07-05 15:31:00,0.67741,0.6775,0.67741,0.6775,74199999.0
2005-07-05 15:32:00,0.67756,0.67764,0.67756,0.67757,115399999.0
2005-07-05 15:33:00,0.67763,0.67775,0.67763,0.67772,161300002.0
2005-07-05 15:34:00,0.67775,0.67775,0.67765,0.67765,107799996.0
2005-07-05 15:35:00,0.67773,0.67773,0.67768,0.6777,112199999.0
2005-07-05 15:36:00,0.67768,0.67769,0.6776,0.67762,223300002.0
2005-07-05 15:37:00,0.67757,0.67762,0.67755,0.67755,71700000.0
2005-07-05 15:38:00,0.6776,0.6776,0.6776,0.6776,80500000.0
2005-07-05 15:39:00,0.67758,0.67758,0.67754,0.67754,26300001.0
2005-07-05 15:40:00,0.6776,0.6776,0.67753,0.67753,112000000.0
2005-07-05 15:41:00,0.67745,0.6775,0.67745,0.67748,134300002.0
2005-07-05 15:42:00,0.67745,0.67751,0.67744,0.67751,150400003.0
2005-07-05 15:43:00,0.67743,0.67743,0.67735,0.67735,187800003.0
2005-07-05 15:44:00,0.67738,0.67738,0.67738,0.67738,43299999.0
2005-07-05 15:45:00,0.67742,0.67745,0.67742,0.67745,31900000.0
2005-07-05 15:46:00,0.67748,0.67762,0.67746,0.6775,266199999.0
2005-07-05 15:47:00,0.67753,0.67753,0.67741,0.67747,94100002.0
2005-07-05 15:48:00,0.67753,0.67758,0.67749,0.67749,117999999.0
2005-07-05 15:49:00,0.67748,0.67764,0.67748,0.6776,81699999.0
2005-07-05 15:50:00,0.6776,0.6776,0.67753,0.67753,178499994.0
2005-07-05 15:51:00,0.67753,0.67761,0.67753,0.6776,145599997.0
2005-07-05 15:52:00,0.67761,0.67765,0.67758,0.67758,11000000.0
2005-07-05 15:53:00,0.67766,0.67766,0.67759,0.67764,27100000.0
2005-07-05 15:54:00,0.67768,0.67773,0.67767,0.67767,81200000.0
2005-07-05 15:55:00,0.67772,0.67789,0.67772,0.67784,147700001.0
2005-07-05 15:56:00,0.67791,0.67791,0.67778,0.67782,134300001.0
2005-07-05 15:57:00,0.67781,0.67783,0.67778,0.6778,63900000.0
2005-07-05 15:58:00,0.67786,0.6779,0.67775,0.67786,211400000.0
2005-07-05 15:59:00,0.67789,0.67792,0.67785,0.67788,122000000.0
2005-07-05 16:00:00,0.67793,0.67797,0.67785,0.6779,84299998.0
2005-07-05 16:01:00,0.67794,0.67802,0.67794,0.678,136499998.0
2005-07-05 16:02:00,0.678,0.67803,0.67794,0.67803,241699998.0
2005-07-05 16:03:00,0.67804,0.67806,0.678,0.67806,147500001.0
2005-07-05 16:04:00,0.67806,0.67806,0.67793,0.67803,61000001.0
2005-07-05 16:05:00,0.67804,0.67824,0.67804,0.67824,132600001.0
2005-07-05 16:06:00,0.67829,0.67844,0.67829,0.67844,70899998.0
2005-07-05 16:07:00,0.67846,0.67851,0.67844,0.67846,209899998.0
2005-07-05 16:08:00,0.67849,0.67849,0.67829,0.67829,173500000.0
2005-07-05 16:09:00,0.67828,0.67828,0.67827,0.67827,15900000.0
2005-07-05 16:10:00,0.67825,0.67831,0.67825,0.6783,125100000.0
2005-07-05 16:11:00,0.6783,0.67832,0.67825,0.67832,67200000.0
2005-07-05 16:12:00,0.67826,0.67826,0.67818,0.67822,128500000.0
2005-07-05 16:13:00,0.67827,0.67829,0.67827,0.67827,89499999.0
2005-07-05 16:14:00,0.67824,0.67825,0.67818,0.67825,146700000.0
2005-07-05 16:15:00,0.67826,0.67831,0.67826,0.67831,133099999.0
2005-07-05 16:16:00,0.67835,0.67838,0.67835,0.67838,11600000.0
2005-07-05 16:17:00,0.67833,0.67843,0.67833,0.67835,141900003.0
2005-07-05 16:18:00,0.67838,0.67838,0.67829,0.67835,150500003.0
2005-07-05 16:19:00,0.67835,0.67835,0.67832,0.67834,39700000.0
2005-07-05 16:20:00,0.67833,0.6784,0.67833,0.67837,139799999.0
2005-07-05 16:21:00,0.6783,0.67841,0.6783,0.67834,77500002.0
2005-07-05 16:22:00,0.6783,0.67837,0.6783,0.67834,209299999.0
2005-07-05 16:23:00,0.67833,0.67833,0.6783,0.67833,173999998.0
2005-07-05 16:24:00,0.67836,0.67836,0.67824,0.67828,177600000.0
2005-07-05 16:25:00,0.67828,0.67839,0.67828,0.67837,118999996.0
2005-07-05 16:26:00,0.67838,0.67847,0.67838,0.67847,6100000.0
2005-07-05 16:27:00,0.67848,0.67848,0.6784,0.67842,146699997.0
2005-07-05 16:28:00,0.67844,0.67844,0.67834,0.6784,117799997.0
2005-07-05 16:29:00,0.67842,0.67848,0.67842,0.67848,93800002.0
2005-07-05 16:30:00,0.67845,0.67845,0.67845,0.67845,19900000.0
2005-07-05 16:31:00,0.67849,0.67853,0.67849,0.6785,66400001.0
2005-07-05 16:32:00,0.67848,0.6785,0.67848,0.6785,48299999.0
2005-07-05 16:33:00,0.67843,0.67843,0.67842,0.67842,29400000.0
2005-07-05 16:34:00,0.67843,0.67843,0.67835,0.67835,91800001.0
2005-07-05 16:35:00,0.67838,0.67838,0.67824,0.67824,87900000.0
2005-07-05 16:36:00,0.67825,0.67841,0.67825,0.67834,91700000.0
2005-07-05 16:37:00,0.67825,0.67835,0.67825,0.6783,91200000.0
2005-07-05 16:38:00,0.67833,0.67836,0.67829,0.67829,116299998.0
2005-07-05 16:39:00,0.67832,0.67845,0.67832,0.67845,24100000.0
2005-07-05 16:40:00,0.67845,0.67846,0.67841,0.67846,212899999.0
2005-07-05 16:41:00,0.67848,0.67858,0.67848,0.67858,169999997.0
2005-07-05 16:42:00,0.6786,0.67871,0.6786,0.67871,58200002.0
2005-07-05 16:43:00,0.67868,0.6788,0.67868,0.6788,114399998.0
2005-07-05 16:44:00,0.67876,0.67882,0.67876,0.67876,59000000.0
2005-07-05 16:45:00,0.67877,0.67885,0.67877,0.67883,24000000.0
2005-07-05 16:46:00,0.67883,0.67883,0.67867,0.67875,331600000.0
2005-07-05 16:47:00,0.67871,0.67871,0.67864,0.67864,160099998.0
2005-07-05 16:48:00,0.67866,0.67872,0.67859,0.67859,163199999.0
2005-07-05 16:49:00,0.67859,0.67869,0.67859,0.67865,72800000.0
2005-07-05 16:50:00,0.67864,0.67865,0.67858,0.67858,75100002.0
2005-07-05 16:51:00,0.67861,0.67863,0.6785,0.6785,220600005.0
2005-07-05 16:52:00,0.67854,0.67863,0.67853,0.67856,107700001.0
2005-07-05 16:53:00,0.67853,0.67853,0.67842,0.67842,100000001.0
2005-07-05 16:54:00,0.67838,0.67841,0.67833,0.67833,30600000.0
2005-07-05 16:55:00,0.67824,0.6783,0.6782,0.6783,130800003.0
2005-07-05 16:56:00,0.67827,0.67834,0.67826,0.67827,171500001.0
2005-07-05 16:57:00,0.67831,0.67834,0.6783,0.67833,165999997.0
2005-07-05 16:58:00,0.67828,0.67837,0.67825,0.67837,168499999.0
2005-07-05 16:59:00,0.67845,0.6785,0.67845,0.6785,18400000.0
2005-07-05 17:00:00,0.6786,0.67866,0.67857,0.6786,161899999.0
2005-07-05 17:01:00,0.67861,0.6788,0.67858,0.67878,198800000.0
2005-07-05 17:02:00,0.67878,0.67882,0.67872,0.67878,126000002.0
2005-07-05 17:03:00,0.67878,0.67879,0.67867,0.67867,174900001.0
2005-07-05 17:04:00,0.67867,0.67876,0.67862,0.67874,68800001.0
2005-07-05 17:05:00,0.67873,0.67876,0.67864,0.67864,184300001.0
2005-07-05 17:06:00,0.67856,0.67864,0.67855,0.67858,89400001.0
2005-07-05 17:07:00,0.67861,0.67872,0.67861,0.67862,176399999.0
2005-07-05 17:08:00,0.67852,0.67858,0.67852,0.67858,121200002.0
2005-07-05 17:09:00,0.67867,0.67869,0.67844,0.67844,106200004.0
2005-07-05 17:10:00,0.67848,0.67848,0.67838,0.6784,166299998.0
2005-07-05 17:11:00,0.67837,0.67843,0.67836,0.67843,94400001.0
2005-07-05 17:12:00,0.67843,0.67843,0.67842,0.67842,30500000.0
2005-07-05 17:13:00,0.67839,0.67844,0.67828,0.67843,65400000.0
2005-07-05 17:14:00,0.67836,0.67836,0.67828,0.67828,119100002.0
2005-07-05 17:15:00,0.67829,0.67832,0.67824,0.67824,141800000.0
2005-07-05 17:16:00,0.67828,0.67828,0.67815,0.67821,104000000.0
2005-07-05 17:17:00,0.67822,0.6783,0.6782,0.67826,96300003.0
2005-07-05 17:18:00,0.67819,0.6784,0.67819,0.67837,181700000.0
2005-07-05 17:19:00,0.67837,0.67837,0.67821,0.67821,99499999.0
2005-07-05 17:20:00,0.67826,0.67826,0.6781,0.6781,68800001.0
2005-07-05 17:21:00,0.6781,0.67811,0.67802,0.67802,184200002.0
2005-07-05 17:22:00,0.67805,0.67809,0.67805,0.67808,74100000.0
2005-07-05 17:23:00,0.67809,0.67819,0.67809,0.67814,164300002.0
2005-07-05 17:24:00,0.6782,0.67824,0.67812,0.67815,138500004.0
2005-07-05 17:25:00,0.67818,0.67828,0.67818,0.6782,41100001.0
2005-07-05 17:26:00,0.6781,0.67821,0.6781,0.67821,171899997.0
2005-07-05 17:27:00,0.67814,0.67816,0.67809,0.67814,175799999.0
2005-07-05 17:28:00,0.67814,0.67825,0.67811,0.67825,116900003.0
2005-07-05 17:29:00,0.67829,0.67832,0.67825,0.67825,140500003.0
2005-07-05 17:30:00,0.67826,0.67829,0.67823,0.67823,166199999.0
2005-07-05 17:31:00,0.67826,0.67827,0.67824,0.67824,158800000.0
2005-07-05 17:32:00,0.67825,0.67827,0.67823,0.67825,108900002.0
2005-07-05 17:33:00,0.67824,0.67824,0.67816,0.67816,44699999.0
2005-07-05 17:34:00,0.67812,0.67817,0.67808,0.67808,248099996.0
2005-07-05 17:35:00,0.67817,0.67824,0.67816,0.67824,175600000.0
2005-07-05 17:36:00,0.67821,0.67822,0.67798,0.67798,136400001.0
2005-07-05 17:37:00,0.67791,0.67815,0.67791,0.67814,210999999.0
2005-07-05 17:38:00,0.6781,0.6782,0.67805,0.67816,259500001.0
2005-07-05 17:39:00,0.67815,0.67816,0.6781,0.67812,86300000.0
2005-07-05 17:40:00,0.67808,0.67825,0.67808,0.67825,195199995.0
2005-07-05 17:41:00,0.67834,0.67834,0.67826,0.67826,154999999.0
2005-07-05 17:42:00,0.67824,0.67824,0.67812,0.67812,130999998.0
2005-07-05 17:43:00,0.67809,0.67809,0.67797,0.67799,76500001.0
2005-07-05 17:44:00,0.67798,0.67805,0.67796,0.67801,31099999.0
2005-07-05 17:45:00,0.67795,0.67796,0.6779,0.67796,200500001.0
2005-07-05 17:46:00,0.67796,0.678,0.67791,0.67793,229700001.0
2005-07-05 17:47:00,0.678,0.6781,0.678,0.67805,129299998.0
2005-07-05 17:48:00,0.67799,0.67812,0.67799,0.6781,82200001.0
2005-07-05 17:49:00,0.67818,0.67822,0.67796,0.67802,147800000.0
2005-07-05 17:50:00,0.67803,0.6781,0.67798,0.67798,97400000.0
2005-07-05 17:51:00,0.67797,0.67806,0.67797,0.67802,184200001.0
2005-07-05 17:52:00,0.67801,0.67804,0.67801,0.67804,74300001.0
2005-07-05 17:53:00,0.67815,0.67826,0.67815,0.67821,157200000.0
2005-07-05 17:54:00,0.67813,0.67818,0.6781,0.67817,244000000.0
2005-07-05 17:55:00,0.67807,0.67807,0.67806,0.67806,42700002.0
2005-07-05 17:56:00,0.67803,0.67808,0.67803,0.67805,154600000.0
2005-07-05 17:57:00,0.67804,0.67812,0.67804,0.67807,200200000.0
2005-07-05 17:58:00,0.67806,0.67808,0.67803,0.67803,138100002.0
2005-07-05 17:59:00,0.678,0.67804,0.67797,0.67797,179499996.0
2005-07-05 18:00:00,0.67795,0.67806,0.67792,0.67802,203400004.0
2005-07-05 18:01:00,0.67805,0.67805,0.67798,0.67798,1208599991.0
2005-07-05 18:02:00,0.67795,0.67802,0.67794,0.67797,1484600001.0
2005-07-05 18:03:00,0.67797,0.67806,0.67796,0.67803,1776699999.0
2005-07-05 18:04:00,0.67803,0.67812,0.678,0.67812,894699993.0
2005-07-05 18:05:00,0.67808,0.6781,0.67802,0.67803,1143299996.0
2005-07-05 18:06:00,0.67803,0.6781,0.67799,0.67799,1702199993.0
2005-07-05 18:07:00,0.678,0.678,0.67792,0.67793,2113899994.0
2005-07-05 18:09:00,0.67792,0.67795,0.6779,0.67793,737999998.0
2005-07-05 18:10:00,0.67797,0.67809,0.67797,0.67808,992300001.0
2005-07-05 18:11:00,0.67805,0.67813,0.67805,0.67813,1161800009.0
2005-07-05 18:12:00,0.6781,0.67813,0.67805,0.67805,929099995.0
2005-07-05 18:13:00,0.67807,0.67814,0.67807,0.67807,1048399988.0
2005-07-05 18:14:00,0.67813,0.67821,0.6781,0.67815,1618900008.0
2005-07-05 18:15:00,0.6779,0.6781,0.6779,0.6779,1363600008.0
2005-07-05 18:16:00,0.67808,0.67808,0.67797,0.67797,1363600008.0
2005-07-05 18:17:00,0.67799,0.67807,0.67799,0.67804,677799997.0
2005-07-05 18:18:00,0.67798,0.678,0.67795,0.678,638900003.0
2005-07-05 18:19:00,0.67801,0.67807,0.67794,0.67802,836899999.0
2005-07-05 18:20:00,0.67804,0.67811,0.67797,0.67811,614299998.0
2005-07-05 18:21:00,0.67809,0.67809,0.67793,0.67797,959999992.0
2005-07-05 18:22:00,0.67798,0.67809,0.67785,0.67802,873399994.0
2005-07-05 18:23:00,0.678,0.67804,0.67793,0.67794,1440600002.0
2005-07-05 18:24:00,0.67791,0.67799,0.6779,0.67792,1073900001.0
2005-07-05 18:25:00,0.67794,0.67806,0.67794,0.67801,532899999.0
2005-07-05 18:26:00,0.67802,0.67803,0.67796,0.67803,1171800000.0
2005-07-05 18:27:00,0.67804,0.67804,0.67797,0.67802,556300000.0
2005-07-05 18:28:00,0.67803,0.67808,0.678,0.67808,556299999.0
2005-07-05 18:29:00,0.67805,0.67807,0.678,0.67805,996599992.0
2005-07-05 18:30:00,0.67805,0.67812,0.67801,0.67812,621600004.0
2005-07-05 18:31:00,0.67809,0.6781,0.67802,0.67803,430199996.0
2005-07-05 18:32:00,0.67805,0.67805,0.67793,0.67795,534200003.0
2005-07-05 18:33:00,0.67795,0.67795,0.67783,0.67791,928299996.0
2005-07-05 18:34:00,0.67787,0.67787,0.67775,0.67783,1099999996.0
2005-07-05 18:35:00,0.67783,0.67784,0.67765,0.67784,686499996.0
2005-07-05 18:36:00,0.67788,0.67795,0.67788,0.67795,222300005.0
2005-07-05 18:37:00,0.67791,0.67791,0.6778,0.6779,299100000.0
2005-07-05 18:38:00,0.67788,0.6779,0.67787,0.67787,361100003.0
2005-07-05 18:39:00,0.6779,0.67793,0.67785,0.67792,551899996.0
2005-07-05 18:40:00,0.67794,0.67794,0.67782,0.67782,420300000.0
2005-07-05 18:41:00,0.67785,0.67805,0.67785,0.67804,661899998.0
2005-07-05 18:42:00,0.67803,0.67808,0.67797,0.67805,472299999.0
2005-07-05 18:43:00,0.67803,0.67807,0.67802,0.67807,293399997.0
2005-07-05 18:44:00,0.6781,0.67816,0.67809,0.67813,717900000.0
2005-07-05 18:45:00,0.67809,0.67819,0.67808,0.6781,533999999.0
2005-07-05 18:46:00,0.67813,0.67815,0.67807,0.67807,202500000.0
2005-07-05 18:47:00,0.67813,0.67815,0.67809,0.6781,181299999.0
2005-07-05 18:48:00,0.67807,0.67813,0.678,0.67807,222900001.0
2005-07-05 18:49:00,0.67801,0.67827,0.67801,0.67827,213699999.0
2005-07-05 18:50:00,0.6783,0.67837,0.6783,0.6783,159000002.0
2005-07-05 18:51:00,0.67835,0.67837,0.67832,0.67835,427800001.0
2005-07-05 18:52:00,0.67837,0.67837,0.6783,0.67835,321399995.0
2005-07-05 18:53:00,0.67836,0.67836,0.67822,0.67822,556600002.0
2005-07-05 18:54:00,0.67828,0.6783,0.67825,0.6783,339100001.0
2005-07-05 18:55:00,0.67828,0.67835,0.67825,0.67831,645800000.0
2005-07-05 18:56:00,0.67833,0.67838,0.67833,0.67833,435099997.0
2005-07-05 18:57:00,0.67835,0.67837,0.67832,0.67833,326000002.0
2005-07-05 18:58:00,0.67829,0.67835,0.67828,0.67828,1189700002.0
2005-07-05 18:59:00,0.67825,0.67832,0.67825,0.67827,836399992.0
2005-07-05 19:00:00,0.67826,0.67837,0.67826,0.67837,332999999.0
2005-07-05 19:01:00,0.6784,0.6784,0.67836,0.67836,81500001.0
2005-07-05 19:02:00,0.67835,0.67835,0.6783,0.67835,491199998.0
2005-07-05 19:03:00,0.67834,0.67841,0.67831,0.67832,386999999.0
2005-07-05 19:04:00,0.67834,0.67834,0.67827,0.6783,431799997.0
2005-07-05 19:05:00,0.67825,0.67841,0.67825,0.67841,520400002.0
2005-07-05 19:06:00,0.67842,0.67849,0.67841,0.67842,532800002.0
2005-07-05 19:07:00,0.67841,0.67841,0.67832,0.67832,345200003.0
2005-07-05 19:08:00,0.6784,0.67843,0.67831,0.67831,866199999.0
2005-07-05 19:09:00,0.6783,0.67844,0.6783,0.67838,520100004.0
2005-07-05 19:10:00,0.67841,0.67844,0.67836,0.6784,383900000.0
2005-07-05 19:11:00,0.67836,0.67842,0.67833,0.67842,163400003.0
2005-07-05 19:12:00,0.6784,0.6784,0.67835,0.67835,236499998.0
2005-07-05 19:13:00,0.67835,0.67843,0.67834,0.67835,390199994.0
2005-07-05 19:14:00,0.67831,0.67837,0.67828,0.67833,424399996.0
2005-07-05 19:15:00,0.67839,0.67858,0.67839,0.67852,571400006.0
2005-07-05 19:16:00,0.67853,0.67855,0.6785,0.6785,188299997.0
2005-07-05 19:17:00,0.67846,0.67848,0.67846,0.67846,273599998.0
2005-07-05 19:18:00,0.67842,0.67846,0.67838,0.67846,291599999.0
2005-07-05 19:19:00,0.67845,0.67847,0.67843,0.67845,574000002.0
2005-07-05 19:20:00,0.67842,0.67859,0.67841,0.67857,332600001.0
2005-07-05 19:21:00,0.67862,0.67875,0.67862,0.67867,224200004.0
2005-07-05 19:22:00,0.6787,0.67873,0.67865,0.67873,275900000.0
2005-07-05 19:23:00,0.67871,0.67871,0.6786,0.67868,365999994.0
2005-07-05 19:24:00,0.67868,0.67873,0.67866,0.67873,244000002.0
2005-07-05 19:25:00,0.6787,0.6787,0.67862,0.67867,116899999.0
2005-07-05 19:26:00,0.67867,0.67873,0.67867,0.67867,564800001.0
2005-07-05 19:27:00,0.67867,0.67871,0.67863,0.67866,752599994.0
2005-07-05 19:28:00,0.67862,0.67869,0.67862,0.67869,258400003.0
2005-07-05 19:29:00,0.67867,0.6787,0.67865,0.67866,623299999.0
2005-07-05 19:30:00,0.67863,0.67869,0.67861,0.67863,670299999.0
2005-07-05 19:31:00,0.67862,0.67875,0.67862,0.67865,700299995.0
2005-07-05 19:32:00,0.67869,0.67877,0.67869,0.67877,446600002.0
2005-07-05 19:33:00,0.67874,0.67876,0.67869,0.67869,206500000.0
2005-07-05 19:34:00,0.67873,0.67878,0.67872,0.67872,581600005.0
2005-07-05 19:35:00,0.67873,0.67874,0.67867,0.67873,502400002.0
2005-07-05 19:36:00,0.67876,0.67881,0.67873,0.67873,590499998.0
2005-07-05 19:37:00,0.67875,0.6788,0.67871,0.67871,346199999.0
2005-07-05 19:38:00,0.67872,0.67878,0.67872,0.67873,232800002.0
2005-07-05 19:39:00,0.6787,0.67875,0.67865,0.67867,852100004.0
2005-07-05 19:40:00,0.67863,0.67876,0.67863,0.67871,524399996.0
2005-07-05 19:41:00,0.67871,0.67874,0.67868,0.67868,774499999.0
2005-07-05 19:42:00,0.67871,0.67871,0.67861,0.6787,263700002.0
2005-07-05 19:43:00,0.6787,0.67873,0.67866,0.67873,153600004.0
2005-07-05 19:44:00,0.67874,0.67874,0.67869,0.67871,300300005.0
2005-07-05 19:45:00,0.67873,0.67873,0.67865,0.67867,362499999.0
2005-07-05 19:46:00,0.67869,0.6787,0.67866,0.6787,111499998.0
2005-07-05 19:47:00,0.67868,0.67871,0.67865,0.67871,71100002.0
2005-07-05 19:48:00,0.67874,0.6788,0.67874,0.67875,171999997.0
2005-07-05 19:49:00,0.67872,0.67874,0.67865,0.67871,199300003.0
2005-07-05 19:50:00,0.67875,0.6788,0.6787,0.67872,304899999.0
2005-07-05 19:51:00,0.6787,0.6787,0.67861,0.67868,363200001.0
2005-07-05 19:52:00,0.6787,0.67871,0.67866,0.6787,368200002.0
2005-07-05 19:53:00,0.6787,0.6787,0.67868,0.6787,123899999.0
2005-07-05 19:54:00,0.67868,0.67869,0.67862,0.67869,52000000.0
2005-07-05 19:55:00,0.67871,0.67871,0.67865,0.67865,155700001.0
2005-07-05 19:56:00,0.67865,0.67865,0.67865,0.67865,126499999.0
2005-07-05 19:57:00,0.67866,0.67868,0.67863,0.67868,487499997.0
2005-07-05 19:58:00,0.67866,0.67868,0.67862,0.67862,237799995.0
2005-07-05 19:59:00,0.67866,0.6787,0.67863,0.67864,588100005.0
2005-07-05 20:00:00,0.67868,0.67868,0.67865,0.67867,120700001.0
2005-07-05 20:01:00,0.67867,0.67868,0.67865,0.67867,244400001.0
2005-07-05 20:02:00,0.67867,0.67867,0.67862,0.67862,76399999.0
2005-07-05 20:03:00,0.67865,0.67865,0.67858,0.6786,227499997.0
2005-07-05 20:04:00,0.67859,0.67863,0.67856,0.67863,76400001.0
2005-07-05 20:05:00,0.67865,0.67865,0.67859,0.6786,195199999.0
2005-07-05 20:06:00,0.67857,0.6786,0.67857,0.6786,160900000.0
2005-07-05 20:07:00,0.67858,0.67864,0.67858,0.67864,167299999.0
2005-07-05 20:08:00,0.67865,0.67867,0.67862,0.67865,521700000.0
2005-07-05 20:09:00,0.67863,0.67867,0.67856,0.67864,59500000.0
2005-07-05 20:10:00,0.67862,0.67863,0.67855,0.67863,199800001.0
2005-07-05 20:11:00,0.67863,0.67866,0.6786,0.67865,302799997.0
2005-07-05 20:12:00,0.67861,0.67867,0.67854,0.67865,1083800002.0
2005-07-05 20:13:00,0.67863,0.67864,0.67854,0.67858,390000002.0
2005-07-05 20:14:00,0.67862,0.6788,0.67862,0.67868,301199999.0
2005-07-05 20:15:00,0.67871,0.67871,0.67863,0.67863,842199990.0
2005-07-05 20:16:00,0.67862,0.67865,0.67855,0.67855,364600003.0
2005-07-05 20:17:00,0.67856,0.67858,0.67851,0.67853,71400001.0
2005-07-05 20:18:00,0.67855,0.6786,0.67852,0.67852,381399997.0
2005-07-05 20:19:00,0.67854,0.67856,0.67847,0.67847,469900003.0
2005-07-05 20:20:00,0.67843,0.67851,0.67835,0.67835,289000007.0
2005-07-05 20:21:00,0.67835,0.67843,0.67835,0.67843,51800000.0
2005-07-05 20:22:00,0.67841,0.67841,0.67835,0.6784,70399999.0
2005-07-05 20:23:00,0.6784,0.67841,0.67835,0.67835,373899997.0
2005-07-05 20:24:00,0.6783,0.67831,0.6782,0.6782,287800000.0
2005-07-05 20:25:00,0.6782,0.67829,0.67818,0.67828,525999999.0
2005-07-05 20:26:00,0.6783,0.67846,0.6783,0.67845,720800003.0
2005-07-05 20:27:00,0.67841,0.67843,0.67827,0.67827,443499994.0
2005-07-05 20:28:00,0.6783,0.67833,0.67826,0.6783,509000002.0
2005-07-05 20:29:00,0.67831,0.67834,0.67824,0.67827,488200008.0
2005-07-05 20:30:00,0.67828,0.67837,0.67826,0.67833,1554000016.0
2005-07-05 20:31:00,0.6783,0.67833,0.67823,0.67825,755600002.0
2005-07-05 20:32:00,0.67829,0.67837,0.67825,0.67834,1489399986.0
2005-07-05 20:33:00,0.67835,0.67841,0.67835,0.67835,310499998.0
2005-07-05 20:34:00,0.67827,0.67833,0.67827,0.67827,510199995.0
2005-07-05 20:35:00,0.67828,0.67829,0.67822,0.67829,288999996.0
2005-07-05 20:36:00,0.6783,0.6783,0.67825,0.67827,360200001.0
2005-07-05 20:37:00,0.67827,0.6783,0.67825,0.67827,662900005.0
2005-07-05 20:38:00,0.67825,0.67837,0.67825,0.67829,724999997.0
2005-07-05 20:39:00,0.67829,0.67835,0.67826,0.67826,577299994.0
2005-07-05 20:40:00,0.67852,0.67854,0.67829,0.67848,307500004.0
2005-07-05 20:41:00,0.67825,0.6783,0.67822,0.67825,324400003.0
2005-07-05 20:42:00,0.67827,0.6783,0.67827,0.6783,139599995.0
2005-07-05 20:43:00,0.67826,0.67832,0.67825,0.67825,552899992.0
2005-07-05 20:44:00,0.67829,0.67829,0.67821,0.67823,752599996.0
2005-07-05 20:45:00,0.67825,0.67825,0.6782,0.67822,501299999.0
2005-07-05 20:46:00,0.67827,0.67827,0.6782,0.67823,206300001.0
2005-07-05 20:47:00,0.67833,0.67859,0.67828,0.6784,593100003.0
2005-07-05 20:48:00,0.6782,0.67822,0.67812,0.67812,650500007.0
2005-07-05 20:49:00,0.67812,0.67819,0.6781,0.67815,283900003.0
2005-07-05 20:50:00,0.67815,0.67815,0.67807,0.67813,1383400003.0
2005-07-05 20:51:00,0.6781,0.67814,0.67807,0.67807,371100007.0
2005-07-05 20:52:00,0.67812,0.6782,0.67811,0.67811,522899995.0
2005-07-05 20:53:00,0.67812,0.6782,0.67812,0.67817,913600004.0
2005-07-05 20:54:00,0.67821,0.67825,0.67815,0.67825,536699999.0
2005-07-05 20:55:00,0.67824,0.67824,0.67817,0.67818,481799998.0
2005-07-05 20:56:00,0.6782,0.67831,0.67817,0.67824,911400003.0
2005-07-05 20:57:00,0.67822,0.67827,0.67822,0.67825,1180199993.0
2005-07-05 20:58:00,0.67825,0.67832,0.67824,0.67826,626200003.0
2005-07-05 20:59:00,0.67825,0.67829,0.67821,0.67821,1605200004.0
2005-07-05 21:00:00,0.67817,0.6783,0.67817,0.67829,1436400007.0
2005-07-05 21:01:00,0.67824,0.67828,0.67817,0.67821,958900003.0
2005-07-05 21:02:00,0.67822,0.67822,0.67814,0.67817,554200003.0
2005-07-05 21:03:00,0.67817,0.67819,0.67808,0.67808,698600003.0
2005-07-05 21:04:00,0.6781,0.67827,0.6781,0.67827,490199994.0
2005-07-05 21:05:00,0.67825,0.67831,0.67822,0.67823,639000002.0
2005-07-05 21:06:00,0.67825,0.67831,0.67822,0.67829,554700008.0
2005-07-05 21:07:00,0.67828,0.67832,0.67826,0.67826,147300002.0
2005-07-05 21:08:00,0.67827,0.6783,0.67823,0.67823,164200002.0
2005-07-05 21:09:00,0.6783,0.67833,0.67827,0.6783,436099998.0
2005-07-05 21:10:00,0.6783,0.67832,0.67828,0.6783,119100000.0
2005-07-05 21:11:00,0.6783,0.6783,0.6783,0.6783,185399999.0
2005-07-05 21:12:00,0.67829,0.67835,0.67828,0.67828,83200000.0
2005-07-05 21:13:00,0.67827,0.67831,0.67823,0.67823,337900003.0
2005-07-05 21:14:00,0.67825,0.67827,0.6782,0.67823,878599998.0
2005-07-05 21:15:00,0.67822,0.67825,0.67819,0.67821,437800001.0
2005-07-05 21:16:00,0.67818,0.67822,0.67815,0.67822,421600001.0
2005-07-05 21:17:00,0.67821,0.67825,0.67819,0.67824,115100001.0
2005-07-05 21:18:00,0.6782,0.67823,0.67817,0.6782,140500004.0
2005-07-05 21:19:00,0.67818,0.6782,0.67815,0.67815,449400003.0
2005-07-05 21:20:00,0.67832,0.67849,0.67829,0.67832,1122999998.0
2005-07-05 21:21:00,0.67819,0.67819,0.67812,0.67814,429999998.0
2005-07-05 21:22:00,0.67818,0.67864,0.67813,0.67863,771799992.0
2005-07-05 21:23:00,0.6782,0.6782,0.67817,0.67817,26400001.0
2005-07-05 21:24:00,0.6782,0.6782,0.67815,0.67815,231000001.0
2005-07-05 21:25:00,0.67852,0.67855,0.67822,0.67822,295500001.0
2005-07-05 21:26:00,0.6782,0.6782,0.67817,0.67817,72500000.0
2005-07-05 21:27:00,0.6782,0.6782,0.67817,0.6782,150700003.0
2005-07-05 21:28:00,0.6782,0.67823,0.67815,0.67818,231299998.0
2005-07-05 21:29:00,0.67818,0.67818,0.67817,0.67817,174200000.0
2005-07-05 21:30:00,0.67837,0.67849,0.67816,0.67839,190899997.0
2005-07-05 21:31:00,0.67818,0.6782,0.67815,0.67818,247099997.0
2005-07-05 21:32:00,0.67818,0.67823,0.67817,0.6782,581800000.0
2005-07-05 21:33:00,0.6782,0.67823,0.67817,0.67817,524399995.0
2005-07-05 21:34:00,0.67795,0.67847,0.67793,0.67833,652800001.0
2005-07-05 21:35:00,0.67821,0.67825,0.67817,0.67819,266400000.0
2005-07-05 21:36:00,0.67816,0.6782,0.67815,0.67815,90800000.0
2005-07-05 21:37:00,0.67818,0.67818,0.67808,0.67815,272799997.0
2005-07-05 21:38:00,0.67814,0.67817,0.67812,0.67815,143399997.0
2005-07-05 21:39:00,0.6781,0.67819,0.6781,0.67819,120599999.0
2005-07-05 21:40:00,0.67816,0.67821,0.67814,0.67814,245199999.0
2005-07-05 21:41:00,0.67813,0.67821,0.67813,0.67821,100499997.0
2005-07-05 21:42:00,0.67823,0.67831,0.67822,0.67826,159400001.0
2005-07-05 21:43:00,0.67831,0.67854,0.67807,0.67834,417300000.0
2005-07-05 21:44:00,0.67821,0.67821,0.67814,0.67814,438699994.0
2005-07-05 21:45:00,0.6781,0.6781,0.6781,0.6781,64099998.0
2005-07-05 21:46:00,0.6781,0.6781,0.6781,0.6781,477900004.0
2005-07-05 21:47:00,0.6781,0.67817,0.6781,0.67814,207199999.0
2005-07-05 21:48:00,0.67814,0.67814,0.67805,0.67807,120499996.0
2005-07-05 21:49:00,0.67807,0.6781,0.67807,0.6781,230399998.0
2005-07-05 21:50:00,0.67811,0.67846,0.67807,0.67846,68500001.0
2005-07-05 21:51:00,0.6781,0.67816,0.6781,0.67813,218599999.0
2005-07-05 21:52:00,0.6781,0.67817,0.6781,0.6781,134199997.0
2005-07-05 21:53:00,0.67815,0.67815,0.67813,0.67813,148800001.0
2005-07-05 21:54:00,0.67812,0.67812,0.67803,0.67804,423199990.0
2005-07-05 21:55:00,0.67803,0.67809,0.678,0.678,170600001.0
2005-07-05 21:56:00,0.678,0.678,0.6779,0.6779,241099998.0
2005-07-05 21:57:00,0.67793,0.67797,0.67792,0.67793,381200001.0
2005-07-05 21:58:00,0.67794,0.67798,0.67794,0.67796,79700001.0
2005-07-05 21:59:00,0.67793,0.67795,0.67785,0.67795,408799997.0
2005-07-05 22:00:00,0.67795,0.67795,0.6779,0.67793,146199997.0
2005-07-05 22:01:00,0.67795,0.67797,0.6779,0.67795,254600000.0
2005-07-05 22:02:00,0.67795,0.67802,0.6779,0.6779,456200005.0
2005-07-05 22:03:00,0.6779,0.67796,0.6779,0.67793,357200005.0
2005-07-05 22:04:00,0.67793,0.67793,0.67784,0.67788,392499995.0
2005-07-05 22:05:00,0.67788,0.67804,0.67788,0.67804,219699999.0
2005-07-05 22:06:00,0.67808,0.67808,0.67795,0.67795,182099999.0
2005-07-05 22:07:00,0.67792,0.678,0.67792,0.678,82500002.0
2005-07-05 22:08:00,0.67797,0.678,0.67792,0.67795,214100000.0
2005-07-05 22:09:00,0.67805,0.67829,0.67797,0.67811,165099997.0
2005-07-05 22:10:00,0.67799,0.67801,0.67797,0.67797,155499999.0
2005-07-05 22:11:00,0.67799,0.67799,0.67792,0.67792,87000000.0
2005-07-05 22:12:00,0.67793,0.67801,0.67793,0.67797,373800002.0
2005-07-05 22:13:00,0.67796,0.67796,0.67794,0.67796,65600000.0
2005-07-05 22:14:00,0.678,0.6781,0.678,0.67802,207899996.0
2005-07-05 22:15:00,0.67802,0.67812,0.678,0.678,556299994.0
2005-07-05 22:16:00,0.67797,0.678,0.6779,0.67792,736800006.0
2005-07-05 22:17:00,0.67797,0.67798,0.67797,0.67798,12800000.0
2005-07-05 22:18:00,0.67799,0.67799,0.67793,0.67797,63800000.0
2005-07-05 22:19:00,0.678,0.67801,0.67795,0.678,212300002.0
2005-07-05 22:20:00,0.67807,0.67807,0.67802,0.67807,72599999.0
2005-07-05 22:21:00,0.67808,0.67811,0.67805,0.6781,512299997.0
2005-07-05 22:22:00,0.67811,0.67811,0.67805,0.67805,538699999.0
2005-07-05 22:23:00,0.67805,0.67821,0.67805,0.67807,324899997.0
2005-07-05 22:24:00,0.67807,0.67807,0.678,0.67802,311400003.0
2005-07-05 22:25:00,0.678,0.67808,0.678,0.67808,272199999.0
2005-07-05 22:26:00,0.67808,0.6781,0.67802,0.6781,256199999.0
2005-07-05 22:27:00,0.6781,0.6781,0.67804,0.67804,34000000.0
2005-07-05 22:28:00,0.67802,0.67804,0.67791,0.67791,207200000.0
2005-07-05 22:29:00,0.67797,0.67809,0.67797,0.67799,266300003.0
2005-07-05 22:30:00,0.67802,0.67803,0.678,0.67801,87400001.0
2005-07-05 22:31:00,0.67801,0.67801,0.67795,0.67795,111699997.0
2005-07-05 22:32:00,0.67787,0.6782,0.67785,0.67814,256299997.0
2005-07-05 22:33:00,0.67795,0.67798,0.67795,0.67798,209699999.0
2005-07-05 22:34:00,0.67799,0.67822,0.67791,0.67808,363899999.0
2005-07-05 22:35:00,0.67795,0.67802,0.67791,0.67802,227800002.0
2005-07-05 22:36:00,0.67804,0.67805,0.678,0.67801,135200000.0
2005-07-05 22:37:00,0.678,0.67805,0.67795,0.67795,252600002.0
2005-07-05 22:38:00,0.678,0.67801,0.678,0.67801,99099999.0
2005-07-05 22:39:00,0.67803,0.67807,0.67802,0.67807,351700001.0
2005-07-05 22:40:00,0.67805,0.67807,0.67803,0.67805,432199997.0
2005-07-05 22:41:00,0.67804,0.67809,0.67801,0.67809,200800000.0
2005-07-05 22:42:00,0.67802,0.67807,0.67802,0.67805,230699996.0
2005-07-05 22:43:00,0.6781,0.6781,0.67803,0.67805,201300003.0
2005-07-05 22:44:00,0.6781,0.6781,0.67804,0.67805,139800002.0
2005-07-05 22:45:00,0.67808,0.67811,0.67803,0.67803,196599999.0
2005-07-05 22:46:00,0.67803,0.67803,0.67797,0.67797,108600001.0
2005-07-05 22:47:00,0.67796,0.67796,0.67785,0.67785,107499999.0
2005-07-05 22:48:00,0.67786,0.67797,0.67786,0.67788,423200003.0
2005-07-05 22:49:00,0.678,0.678,0.67792,0.67792,79199999.0
2005-07-05 22:50:00,0.67795,0.67797,0.67792,0.67792,100699997.0
2005-07-05 22:51:00,0.67795,0.67795,0.67793,0.67794,73399998.0
2005-07-05 22:52:00,0.67793,0.67793,0.6779,0.6779,107800000.0
2005-07-05 22:53:00,0.6779,0.678,0.6779,0.67797,145200002.0
2005-07-05 22:54:00,0.67793,0.67819,0.67793,0.67813,89799997.0
2005-07-05 22:55:00,0.67798,0.67798,0.67795,0.67795,125099996.0
2005-07-05 22:56:00,0.67802,0.67806,0.67798,0.67806,93699999.0
2005-07-05 22:57:00,0.678,0.67803,0.67798,0.67802,178499999.0
2005-07-05 22:58:00,0.678,0.678,0.67788,0.67791,538200006.0
2005-07-05 22:59:00,0.6779,0.67793,0.67778,0.67778,400300000.0
2005-07-05 23:00:00,0.67777,0.67824,0.67777,0.6779,182899998.0
2005-07-05 23:01:00,0.67793,0.67825,0.67789,0.67825,249900001.0
2005-07-05 23:02:00,0.67822,0.67824,0.67788,0.67797,139500000.0
2005-07-05 23:03:00,0.6781,0.67826,0.67803,0.67813,178100000.0
2005-07-05 23:04:00,0.67813,0.67822,0.678,0.67815,110200001.0
2005-07-05 23:05:00,0.67815,0.67836,0.67807,0.67835,170700000.0
2005-07-05 23:06:00,0.67799,0.6783,0.67799,0.6783,58900000.0
2005-07-05 23:07:00,0.67836,0.67841,0.67811,0.67814,234800000.0
2005-07-05 23:08:00,0.67824,0.6784,0.6782,0.6784,219000001.0
2005-07-05 23:09:00,0.67837,0.67839,0.67813,0.67833,180200001.0
2005-07-05 23:10:00,0.67808,0.67839,0.67808,0.6783,147800001.0
2005-07-05 23:11:00,0.67833,0.67837,0.6782,0.67832,226000002.0
2005-07-05 23:12:00,0.67789,0.67829,0.67785,0.67829,93599998.0
2005-07-05 23:13:00,0.6784,0.67843,0.67819,0.6783,171899995.0
2005-07-05 23:14:00,0.67811,0.67835,0.67811,0.67832,240599996.0
2005-07-05 23:15:00,0.67838,0.67847,0.67815,0.67822,131699997.0
2005-07-05 23:16:00,0.67814,0.67833,0.6781,0.67819,391799993.0
2005-07-05 23:17:00,0.67813,0.67833,0.67811,0.67831,124499998.0
2005-07-05 23:18:00,0.67828,0.67837,0.67817,0.67837,97700001.0
2005-07-05 23:19:00,0.6782,0.67842,0.67815,0.67833,291900000.0
2005-07-05 23:20:00,0.6784,0.67851,0.67819,0.67829,103400002.0
2005-07-05 23:21:00,0.67823,0.67851,0.67823,0.67833,206600004.0
2005-07-05 23:22:00,0.6782,0.67855,0.67816,0.67847,204400004.0
2005-07-05 23:23:00,0.67852,0.67856,0.67803,0.67803,232199999.0
2005-07-05 23:24:00,0.67807,0.67819,0.67807,0.67819,50999999.0
2005-07-05 23:25:00,0.67825,0.6783,0.67825,0.6783,41900002.0
2005-07-05 23:26:00,0.67827,0.67834,0.67827,0.67834,176500003.0
2005-07-05 23:27:00,0.6783,0.6783,0.67829,0.67829,9200000.0
2005-07-05 23:28:00,0.67833,0.67833,0.6783,0.6783,50299998.0
2005-07-05 23:29:00,0.67828,0.67833,0.67825,0.67825,87600001.0
2005-07-05 23:30:00,0.6784,0.67849,0.67834,0.67849,205700001.0
2005-07-05 23:31:00,0.6783,0.67833,0.67825,0.6783,81400000.0
2005-07-05 23:32:00,0.67832,0.67832,0.67827,0.6783,81799999.0
2005-07-05 23:33:00,0.67833,0.67833,0.67825,0.6783,94500000.0
2005-07-05 23:34:00,0.67813,0.67841,0.67807,0.67835,149000000.0
2005-07-05 23:35:00,0.67831,0.67838,0.67829,0.67838,145499998.0
2005-07-05 23:36:00,0.67834,0.6784,0.67831,0.67835,219899999.0
2005-07-05 23:37:00,0.67836,0.67872,0.67814,0.67856,226900000.0
2005-07-05 23:38:00,0.6783,0.67837,0.6783,0.67832,123099996.0
2005-07-05 23:39:00,0.67836,0.67845,0.67835,0.67843,136799998.0
2005-07-05 23:40:00,0.67846,0.67846,0.67839,0.67841,131800002.0
2005-07-05 23:41:00,0.67846,0.67849,0.67842,0.67846,105399996.0
2005-07-05 23:42:00,0.67841,0.67849,0.67841,0.67843,93199998.0
2005-07-05 23:43:00,0.67838,0.67845,0.67825,0.67839,217600002.0
2005-07-05 23:44:00,0.67828,0.67829,0.67822,0.67829,89600002.0
2005-07-05 23:45:00,0.67825,0.6783,0.67824,0.6783,104900002.0
2005-07-05 23:46:00,0.67824,0.67833,0.67824,0.67833,147800000.0
2005-07-05 23:47:00,0.67828,0.67828,0.67825,0.67827,126900000.0
2005-07-05 23:48:00,0.67827,0.67851,0.67816,0.67819,143700002.0
2005-07-05 23:49:00,0.67824,0.67831,0.67824,0.67827,185199996.0
2005-07-05 23:50:00,0.67825,0.67825,0.67816,0.67825,173700004.0
2005-07-05 23:51:00,0.6785,0.6785,0.67836,0.67842,131699997.0
2005-07-05 23:52:00,0.67818,0.67825,0.67818,0.67825,43900000.0
2005-07-05 23:53:00,0.67822,0.67828,0.67822,0.67825,164000003.0
2005-07-05 23:54:00,0.67827,0.67827,0.6782,0.6782,161799998.0
2005-07-05 23:55:00,0.67825,0.67825,0.6782,0.67825,77100002.0
2005-07-05 23:56:00,0.67823,0.67825,0.6782,0.67822,106300002.0
2005-07-05 23:57:00,0.67827,0.67833,0.67826,0.67827,85799999.0
2005-07-05 23:58:00,0.67832,0.67833,0.67802,0.67802,95600002.0
2005-07-05 23:59:00,0.67827,0.67833,0.67827,0.67833,94599998.0
2005-07-06 00:00:00,0.67832,0.67837,0.6783,0.6783,153200001.0
2005-07-06 00:01:00,0.67833,0.67837,0.6783,0.67837,179000001.0
2005-07-06 00:02:00,0.67837,0.67837,0.67833,0.67833,41500000.0
2005-07-06 00:03:00,0.67835,0.67835,0.67835,0.67835,44700002.0
2005-07-06 00:04:00,0.67832,0.67835,0.67829,0.67834,66199999.0
2005-07-06 00:05:00,0.67832,0.67835,0.67832,0.67835,145600002.0
2005-07-06 00:06:00,0.67833,0.67837,0.67832,0.67835,244800003.0
2005-07-06 00:07:00,0.67832,0.67835,0.6783,0.6783,254499998.0
2005-07-06 00:08:00,0.67833,0.67837,0.67832,0.67832,155700001.0
2005-07-06 00:09:00,0.67833,0.67833,0.67823,0.67823,65300000.0
2005-07-06 00:10:00,0.67828,0.67835,0.67828,0.67832,90700001.0
2005-07-06 00:11:00,0.67839,0.67847,0.67835,0.67843,121200001.0
2005-07-06 00:12:00,0.67847,0.67853,0.67846,0.67847,94999998.0
2005-07-06 00:13:00,0.67845,0.67845,0.67843,0.67843,64599999.0
2005-07-06 00:14:00,0.67839,0.67841,0.67839,0.67841,39499998.0
2005-07-06 00:15:00,0.67845,0.67848,0.67842,0.67845,111799999.0
2005-07-06 00:16:00,0.67843,0.67845,0.67843,0.67845,251100000.0
2005-07-06 00:17:00,0.67848,0.67848,0.67843,0.67843,21300000.0
2005-07-06 00:18:00,0.67827,0.67856,0.67826,0.67856,190399995.0
2005-07-06 00:19:00,0.67844,0.67849,0.67844,0.67846,144899998.0
2005-07-06 00:20:00,0.67842,0.67849,0.67842,0.67849,88200001.0
2005-07-06 00:21:00,0.67848,0.67848,0.67839,0.67841,141300004.0
2005-07-06 00:22:00,0.67842,0.67848,0.6784,0.67848,145199998.0
2005-07-06 00:23:00,0.67845,0.67845,0.67843,0.67843,33500001.0
2005-07-06 00:24:00,0.67845,0.67845,0.6784,0.67842,152800000.0
2005-07-06 00:25:00,0.67844,0.67848,0.67844,0.67844,89200001.0
2005-07-06 00:26:00,0.67849,0.67849,0.67844,0.67845,128500000.0
2005-07-06 00:27:00,0.6788,0.6788,0.67851,0.67863,137400003.0
2005-07-06 00:28:00,0.67845,0.67845,0.67842,0.67843,72300000.0
2005-07-06 00:29:00,0.67845,0.67845,0.67837,0.67837,38300000.0
2005-07-06 00:30:00,0.67846,0.67848,0.67843,0.67843,173200001.0
2005-07-06 00:31:00,0.67846,0.67848,0.67844,0.67845,152299998.0
2005-07-06 00:32:00,0.67847,0.67853,0.67847,0.67853,73300001.0
2005-07-06 00:33:00,0.67845,0.67851,0.67843,0.67846,113399998.0
2005-07-06 00:34:00,0.67841,0.67849,0.67841,0.67845,112499999.0
2005-07-06 00:35:00,0.67838,0.67845,0.67833,0.67845,159800001.0
2005-07-06 00:36:00,0.67845,0.67845,0.67845,0.67845,9000000.0
2005-07-06 00:37:00,0.67848,0.67848,0.67844,0.67844,96700001.0
2005-07-06 00:38:00,0.67844,0.67846,0.67843,0.67843,152000000.0
2005-07-06 00:39:00,0.67841,0.67848,0.67841,0.67845,107599999.0
2005-07-06 00:40:00,0.67848,0.67849,0.67843,0.67845,48300000.0
2005-07-06 00:41:00,0.67844,0.67848,0.67838,0.67842,203300004.0
2005-07-06 00:42:00,0.67843,0.67845,0.67842,0.67842,47299999.0
2005-07-06 00:43:00,0.6784,0.67845,0.6784,0.67845,30300000.0
2005-07-06 00:44:00,0.67868,0.67878,0.67848,0.67874,177299999.0
2005-07-06 00:45:00,0.67843,0.67843,0.67843,0.67843,30299999.0
2005-07-06 00:46:00,0.67846,0.6785,0.67844,0.67845,236899999.0
2005-07-06 00:47:00,0.6784,0.67848,0.6784,0.67848,71000001.0
2005-07-06 00:48:00,0.67855,0.67871,0.67842,0.67848,204200001.0
2005-07-06 00:49:00,0.67853,0.67853,0.67845,0.67845,159700003.0
2005-07-06 00:50:00,0.67843,0.6785,0.67842,0.6785,120299999.0
2005-07-06 00:51:00,0.67849,0.67849,0.67836,0.67847,103699996.0
2005-07-06 00:52:00,0.67846,0.6785,0.67841,0.67841,158700002.0
2005-07-06 00:53:00,0.6784,0.67846,0.6784,0.67846,124800000.0
2005-07-06 00:54:00,0.67848,0.67848,0.67842,0.67842,153000000.0
2005-07-06 00:55:00,0.67846,0.67847,0.67839,0.67839,166999996.0
2005-07-06 00:56:00,0.67835,0.6784,0.67832,0.67837,107600002.0
2005-07-06 00:57:00,0.67838,0.67843,0.67838,0.67842,205899993.0
2005-07-06 00:58:00,0.67844,0.67848,0.67844,0.67848,60799999.0
2005-07-06 00:59:00,0.67848,0.67853,0.67843,0.67844,267400004.0
2005-07-06 01:00:00,0.67842,0.67847,0.67839,0.67839,174499998.0
2005-07-06 01:01:00,0.67837,0.67837,0.67833,0.67833,12800000.0
2005-07-06 01:02:00,0.67842,0.67843,0.67842,0.67843,39299999.0
2005-07-06 01:03:00,0.67847,0.6785,0.67845,0.67845,264599997.0
2005-07-06 01:04:00,0.67847,0.6785,0.67845,0.6785,134099996.0
2005-07-06 01:05:00,0.67846,0.67848,0.67841,0.67848,118400000.0
2005-07-06 01:06:00,0.6784,0.6784,0.67833,0.67836,144800000.0
2005-07-06 01:07:00,0.67829,0.6783,0.67802,0.67802,172399997.0
2005-07-06 01:08:00,0.67801,0.67811,0.67801,0.67811,250899996.0
2005-07-06 01:09:00,0.67816,0.67819,0.67812,0.67818,199000002.0
2005-07-06 01:10:00,0.67819,0.67819,0.67812,0.67816,284099999.0
2005-07-06 01:11:00,0.67819,0.67823,0.67819,0.6782,125500002.0
2005-07-06 01:12:00,0.6782,0.67859,0.67819,0.67856,154500001.0
2005-07-06 01:13:00,0.67817,0.67818,0.67816,0.67817,261800004.0
2005-07-06 01:14:00,0.67812,0.67813,0.67802,0.67804,131299999.0
2005-07-06 01:15:00,0.67805,0.67817,0.67805,0.67807,133500000.0
2005-07-06 01:16:00,0.67805,0.67813,0.67802,0.67813,73400000.0
2005-07-06 01:17:00,0.67815,0.67815,0.67812,0.67812,53499998.0
2005-07-06 01:18:00,0.67806,0.67809,0.67806,0.67809,44299999.0
2005-07-06 01:19:00,0.67803,0.67803,0.67795,0.67796,78900001.0
2005-07-06 01:20:00,0.67794,0.67794,0.67787,0.6779,159600003.0
2005-07-06 01:21:00,0.67788,0.67795,0.67788,0.67795,141900002.0
2005-07-06 01:22:00,0.67798,0.67798,0.67792,0.67795,62199998.0
2005-07-06 01:23:00,0.67799,0.67799,0.67798,0.67798,60600001.0
2005-07-06 01:24:00,0.678,0.67801,0.67799,0.678,177499996.0
2005-07-06 01:25:00,0.67794,0.67798,0.67794,0.67794,117499998.0
2005-07-06 01:26:00,0.67797,0.67797,0.6779,0.6779,101500001.0
2005-07-06 01:27:00,0.67797,0.67804,0.67796,0.67796,89500002.0
2005-07-06 01:28:00,0.67802,0.67803,0.67795,0.67801,105100002.0
2005-07-06 01:29:00,0.67802,0.67805,0.67797,0.67805,66799998.0
2005-07-06 01:30:00,0.67803,0.67805,0.67803,0.67805,57599999.0
2005-07-06 01:31:00,0.678,0.67803,0.678,0.67801,126900000.0
2005-07-06 01:32:00,0.67818,0.6783,0.67806,0.67823,139200000.0
2005-07-06 01:33:00,0.67802,0.67805,0.67802,0.67802,24500000.0
2005-07-06 01:34:00,0.67807,0.67809,0.67803,0.67803,71900002.0
2005-07-06 01:35:00,0.67802,0.67803,0.67795,0.67795,106600002.0
2005-07-06 01:36:00,0.67797,0.67802,0.67797,0.678,70199999.0
2005-07-06 01:37:00,0.67805,0.6781,0.67805,0.6781,119200002.0
2005-07-06 01:38:00,0.67807,0.67812,0.678,0.67803,134600002.0
2005-07-06 01:39:00,0.67805,0.67811,0.67802,0.67811,107799999.0
2005-07-06 01:40:00,0.67808,0.67813,0.67803,0.67803,295600001.0
2005-07-06 01:41:00,0.67804,0.67812,0.67804,0.67808,181699997.0
2005-07-06 01:42:00,0.6781,0.67813,0.67808,0.6781,131500003.0
2005-07-06 01:43:00,0.67811,0.67812,0.67808,0.67812,227700002.0
2005-07-06 01:44:00,0.67815,0.67816,0.67809,0.67816,174300005.0
2005-07-06 01:45:00,0.6782,0.67822,0.67813,0.67814,268900003.0
2005-07-06 01:46:00,0.67822,0.67823,0.67816,0.67816,155500000.0
2005-07-06 01:47:00,0.67821,0.67827,0.6782,0.67822,144700000.0
2005-07-06 01:48:00,0.67818,0.6782,0.67817,0.6782,129900001.0
2005-07-06 01:49:00,0.67817,0.6782,0.67815,0.67815,100500001.0
2005-07-06 01:50:00,0.67817,0.67823,0.67815,0.67815,160099997.0
2005-07-06 01:51:00,0.67817,0.67817,0.6781,0.67817,89100001.0
2005-07-06 01:52:00,0.67813,0.67816,0.67807,0.67816,132300001.0
2005-07-06 01:53:00,0.67816,0.67821,0.6781,0.6782,108400000.0
2005-07-06 01:54:00,0.67822,0.67839,0.67803,0.67834,96600000.0
2005-07-06 01:55:00,0.67819,0.67824,0.67817,0.6782,27900000.0
2005-07-06 01:56:00,0.67816,0.67818,0.67813,0.67814,252399998.0
2005-07-06 01:57:00,0.67809,0.67817,0.67809,0.67815,107100000.0
2005-07-06 01:58:00,0.67806,0.67817,0.67806,0.67817,63000000.0
2005-07-06 01:59:00,0.67819,0.67819,0.67816,0.67816,59000001.0
2005-07-06 02:00:00,0.67817,0.67823,0.67817,0.67817,71700000.0
2005-07-06 02:01:00,0.67825,0.67827,0.6782,0.67825,325299994.0
2005-07-06 02:02:00,0.67822,0.67824,0.6782,0.67821,213600000.0
2005-07-06 02:03:00,0.67821,0.67824,0.67818,0.67819,128400001.0
2005-07-06 02:04:00,0.6784,0.67851,0.67825,0.67835,167499997.0
2005-07-06 02:05:00,0.6782,0.6782,0.67812,0.6782,167200000.0
2005-07-06 02:06:00,0.67816,0.67818,0.67809,0.67813,207700004.0
2005-07-06 02:07:00,0.67819,0.6782,0.67813,0.67816,272099999.0
2005-07-06 02:08:00,0.67817,0.67821,0.67814,0.67818,105100000.0
2005-07-06 02:09:00,0.67827,0.67828,0.67823,0.67823,133599999.0
2005-07-06 02:10:00,0.67824,0.67829,0.67821,0.67825,142200000.0
2005-07-06 02:11:00,0.67828,0.67832,0.67828,0.67832,7200000.0
2005-07-06 02:12:00,0.67837,0.67838,0.67835,0.67836,106399999.0
2005-07-06 02:13:00,0.6783,0.67833,0.67825,0.67831,73699999.0
2005-07-06 02:14:00,0.67822,0.6783,0.67822,0.67826,114300001.0
2005-07-06 02:15:00,0.6783,0.67831,0.67825,0.6783,92700001.0
2005-07-06 02:16:00,0.67832,0.67835,0.67829,0.67833,130900000.0
2005-07-06 02:17:00,0.67831,0.67833,0.67828,0.67828,211799999.0
2005-07-06 02:18:00,0.67825,0.67825,0.67825,0.67825,77600003.0
2005-07-06 02:19:00,0.67828,0.67829,0.67823,0.67829,161500002.0
2005-07-06 02:20:00,0.67827,0.67833,0.67827,0.6783,75000000.0
2005-07-06 02:21:00,0.67823,0.67824,0.67823,0.67824,31099999.0
2005-07-06 02:22:00,0.67825,0.67831,0.67825,0.67831,56200001.0
2005-07-06 02:23:00,0.67848,0.67855,0.6783,0.67843,209699997.0
2005-07-06 02:24:00,0.67828,0.67829,0.67821,0.67825,69599999.0
2005-07-06 02:25:00,0.67825,0.67827,0.6782,0.67825,110799998.0
2005-07-06 02:26:00,0.67825,0.67825,0.67823,0.67823,63400001.0
2005-07-06 02:27:00,0.6782,0.67825,0.6782,0.6782,129199999.0
2005-07-06 02:28:00,0.67824,0.67827,0.67824,0.67825,158800001.0
2005-07-06 02:29:00,0.67827,0.6783,0.67825,0.6783,125900003.0
2005-07-06 02:30:00,0.67826,0.67831,0.67825,0.67826,112599998.0
2005-07-06 02:31:00,0.67825,0.67833,0.67825,0.6783,152800001.0
2005-07-06 02:32:00,0.6783,0.6783,0.67825,0.67826,156800000.0
2005-07-06 02:33:00,0.6783,0.6783,0.67827,0.6783,104599998.0
2005-07-06 02:34:00,0.67828,0.67833,0.67828,0.67833,78100002.0
2005-07-06 02:35:00,0.67856,0.67856,0.67838,0.67838,75900001.0
2005-07-06 02:36:00,0.67833,0.67835,0.6783,0.67833,78699999.0
2005-07-06 02:37:00,0.67833,0.67835,0.6783,0.67831,251400001.0
2005-07-06 02:38:00,0.6783,0.6783,0.67825,0.67828,111799997.0
2005-07-06 02:39:00,0.67828,0.67828,0.67825,0.67825,76800001.0
2005-07-06 02:40:00,0.67831,0.67835,0.67826,0.67835,168000000.0
2005-07-06 02:41:00,0.6783,0.67837,0.6783,0.67835,167800006.0
2005-07-06 02:42:00,0.6783,0.67835,0.6783,0.67835,62400001.0
2005-07-06 02:43:00,0.67838,0.67838,0.6783,0.6783,25500001.0
2005-07-06 02:44:00,0.67832,0.67834,0.67829,0.67834,216599995.0
2005-07-06 02:45:00,0.67832,0.67839,0.67832,0.67837,103599998.0
2005-07-06 02:46:00,0.67838,0.67838,0.67829,0.67834,56400000.0
2005-07-06 02:47:00,0.67835,0.67835,0.67834,0.67834,60799998.0
2005-07-06 02:48:00,0.67827,0.67832,0.67826,0.67826,214600002.0
2005-07-06 02:49:00,0.6783,0.6783,0.67827,0.67828,51799999.0
2005-07-06 02:50:00,0.67827,0.67829,0.67824,0.67827,207499997.0
2005-07-06 02:51:00,0.67824,0.67826,0.67822,0.67824,193999997.0
2005-07-06 02:52:00,0.67821,0.67821,0.67812,0.6782,79299998.0
2005-07-06 02:53:00,0.6782,0.67825,0.67818,0.67825,111299999.0
2005-07-06 02:54:00,0.67825,0.67828,0.67816,0.67816,84900002.0
2005-07-06 02:55:00,0.67811,0.67817,0.67808,0.67817,93100001.0
2005-07-06 02:56:00,0.67815,0.67818,0.6781,0.67818,75100001.0
2005-07-06 02:57:00,0.67815,0.67815,0.67814,0.67814,36600001.0
2005-07-06 02:58:00,0.67815,0.67825,0.67812,0.67825,101500002.0
2005-07-06 02:59:00,0.67824,0.67828,0.67821,0.67827,86900000.0
2005-07-06 03:00:00,0.67828,0.67828,0.67825,0.67825,39299998.0
2005-07-06 03:01:00,0.6782,0.67829,0.6782,0.67827,148500001.0
2005-07-06 03:02:00,0.67828,0.67828,0.67827,0.67827,39000000.0
2005-07-06 03:03:00,0.6782,0.6782,0.67817,0.6782,142700004.0
2005-07-06 03:04:00,0.67822,0.67823,0.67816,0.67819,135799999.0
2005-07-06 03:05:00,0.67824,0.6783,0.67824,0.67828,191000002.0
2005-07-06 03:06:00,0.6783,0.6783,0.67823,0.6783,188600001.0
2005-07-06 03:07:00,0.67842,0.67849,0.67833,0.67841,189800005.0
2005-07-06 03:08:00,0.67828,0.67828,0.67827,0.67828,16100000.0
2005-07-06 03:09:00,0.67849,0.67849,0.67819,0.67823,214299996.0
2005-07-06 03:10:00,0.6783,0.6783,0.67825,0.67828,66600000.0
2005-07-06 03:11:00,0.67831,0.67833,0.67824,0.67824,235000007.0
2005-07-06 03:12:00,0.67822,0.6783,0.67822,0.67826,99600001.0
2005-07-06 03:13:00,0.67822,0.67822,0.67821,0.67821,45700001.0
2005-07-06 03:14:00,0.67814,0.67823,0.67811,0.67823,129200000.0
2005-07-06 03:15:00,0.67832,0.67833,0.67826,0.67826,87000000.0
2005-07-06 03:16:00,0.67833,0.67838,0.67833,0.67838,99000002.0
2005-07-06 03:17:00,0.67845,0.67846,0.67841,0.67843,125499996.0
2005-07-06 03:18:00,0.67841,0.67841,0.67834,0.67841,59000001.0
2005-07-06 03:19:00,0.67832,0.67835,0.67827,0.67835,144899999.0
2005-07-06 03:20:00,0.67841,0.67841,0.67839,0.67839,14800000.0
2005-07-06 03:21:00,0.67844,0.67855,0.67842,0.67855,118499997.0
2005-07-06 03:22:00,0.67853,0.67854,0.67846,0.67854,194900000.0
2005-07-06 03:23:00,0.67854,0.67861,0.67853,0.67853,237200003.0
2005-07-06 03:24:00,0.67852,0.6786,0.67852,0.67857,182699996.0
2005-07-06 03:25:00,0.67851,0.67854,0.6785,0.67852,175600000.0
2005-07-06 03:26:00,0.67855,0.67855,0.67853,0.67853,95799999.0
2005-07-06 03:27:00,0.67853,0.67853,0.67849,0.67852,180299998.0
2005-07-06 03:28:00,0.67854,0.67856,0.67849,0.67853,185199998.0
2005-07-06 03:29:00,0.6785,0.6785,0.6785,0.6785,8600000.0
2005-07-06 03:30:00,0.67848,0.67848,0.67848,0.67848,44799999.0
2005-07-06 03:31:00,0.67852,0.67852,0.67847,0.6785,160000005.0
2005-07-06 03:32:00,0.67845,0.67852,0.67845,0.67852,33900000.0
2005-07-06 03:33:00,0.67852,0.67887,0.67852,0.67883,199399998.0
2005-07-06 03:34:00,0.67851,0.67855,0.67846,0.67853,149799996.0
2005-07-06 03:35:00,0.67853,0.67859,0.67853,0.67859,208800003.0
2005-07-06 03:36:00,0.67858,0.67858,0.67855,0.67855,72199997.0
2005-07-06 03:37:00,0.67856,0.67863,0.67856,0.67858,80900001.0
2005-07-06 03:38:00,0.67858,0.67858,0.6785,0.6785,127700001.0
2005-07-06 03:39:00,0.67852,0.67858,0.67852,0.67858,28900000.0
2005-07-06 03:40:00,0.67855,0.67857,0.67855,0.67857,50999998.0
2005-07-06 03:41:00,0.67856,0.67856,0.67845,0.67845,146400002.0
2005-07-06 03:42:00,0.67849,0.67849,0.67845,0.67848,148599996.0
2005-07-06 03:43:00,0.67852,0.67853,0.67852,0.67853,5600000.0
2005-07-06 03:44:00,0.67853,0.67853,0.67848,0.67853,48600000.0
2005-07-06 03:45:00,0.6785,0.67852,0.6785,0.67852,29500000.0
2005-07-06 03:46:00,0.67848,0.67853,0.67848,0.67849,88599998.0
2005-07-06 03:47:00,0.67857,0.67857,0.67853,0.67853,83699996.0
2005-07-06 03:48:00,0.67859,0.67866,0.67859,0.67866,4800000.0
2005-07-06 03:49:00,0.67863,0.67869,0.67854,0.6786,91200000.0
2005-07-06 03:50:00,0.67856,0.67862,0.67849,0.6786,262000001.0
2005-07-06 03:51:00,0.67862,0.67863,0.67856,0.67863,134100003.0
2005-07-06 03:52:00,0.67872,0.67872,0.67871,0.67871,42400002.0
2005-07-06 03:53:00,0.67878,0.67878,0.67873,0.67873,59800000.0
2005-07-06 03:54:00,0.67876,0.67878,0.67871,0.67878,104199999.0
2005-07-06 03:55:00,0.67872,0.67872,0.67866,0.6787,122099999.0
2005-07-06 03:56:00,0.67877,0.67877,0.67871,0.67871,19900000.0
2005-07-06 03:57:00,0.67879,0.6788,0.67874,0.67874,96300002.0
2005-07-06 03:58:00,0.67867,0.67875,0.67867,0.67872,187200001.0
2005-07-06 03:59:00,0.67882,0.67887,0.67877,0.67877,29500000.0
2005-07-06 04:00:00,0.67877,0.67885,0.67877,0.6788,129700003.0
2005-07-06 04:01:00,0.67875,0.67876,0.67871,0.67872,143999999.0
2005-07-06 04:02:00,0.67871,0.67871,0.67865,0.67867,146100000.0
2005-07-06 04:03:00,0.67869,0.67869,0.67855,0.67855,38200000.0
2005-07-06 04:04:00,0.67854,0.67865,0.6785,0.67863,85200000.0
2005-07-06 04:05:00,0.67862,0.67862,0.67852,0.67856,138700001.0
2005-07-06 04:06:00,0.67855,0.67859,0.67855,0.67859,57199999.0
2005-07-06 04:07:00,0.67845,0.67845,0.6784,0.6784,82299999.0
2005-07-06 04:08:00,0.67836,0.67836,0.67827,0.6783,111400000.0
2005-07-06 04:09:00,0.67832,0.67834,0.67831,0.67831,144399999.0
2005-07-06 04:10:00,0.6783,0.6783,0.67827,0.67827,59900000.0
2005-07-06 04:11:00,0.67829,0.67829,0.67822,0.67824,147499999.0
2005-07-06 04:12:00,0.67826,0.67826,0.67821,0.67821,53500001.0
2005-07-06 04:13:00,0.67828,0.67828,0.67827,0.67827,36600001.0
2005-07-06 04:14:00,0.67828,0.67828,0.67825,0.67825,25500000.0
2005-07-06 04:15:00,0.67831,0.67836,0.67831,0.67832,129399998.0
2005-07-06 04:16:00,0.6783,0.67833,0.6783,0.67833,15200000.0
2005-07-06 04:17:00,0.67832,0.67832,0.67825,0.6783,113700000.0
2005-07-06 04:18:00,0.67832,0.67833,0.67832,0.67833,50500001.0
2005-07-06 04:19:00,0.67829,0.67833,0.67823,0.67823,140799999.0
2005-07-06 04:20:00,0.67822,0.67827,0.67822,0.67825,57900000.0
2005-07-06 04:21:00,0.67827,0.67828,0.67815,0.67828,192000001.0
2005-07-06 04:22:00,0.67827,0.6783,0.67821,0.67821,301799996.0
2005-07-06 04:23:00,0.6782,0.67824,0.67818,0.67821,149500001.0
2005-07-06 04:24:00,0.67813,0.67818,0.67809,0.67818,158600000.0
2005-07-06 04:25:00,0.67821,0.67823,0.67814,0.67814,72600002.0
2005-07-06 04:26:00,0.67799,0.67807,0.67796,0.67799,105800000.0
2005-07-06 04:27:00,0.678,0.67819,0.678,0.67819,75800002.0
2005-07-06 04:28:00,0.67815,0.67817,0.67811,0.67811,66300001.0
2005-07-06 04:29:00,0.67807,0.67807,0.67804,0.67804,42900001.0
2005-07-06 04:30:00,0.678,0.67807,0.678,0.67803,126100000.0
2005-07-06 04:31:00,0.67803,0.67805,0.678,0.67803,148200001.0
2005-07-06 04:32:00,0.67803,0.67803,0.67799,0.67799,103800004.0
2005-07-06 04:33:00,0.67805,0.67815,0.67805,0.67815,127400001.0
2005-07-06 04:34:00,0.67813,0.67813,0.67808,0.67808,175700000.0
2005-07-06 04:35:00,0.6781,0.6781,0.67807,0.67807,31099999.0
2005-07-06 04:36:00,0.67811,0.6782,0.6781,0.6782,184699997.0
2005-07-06 04:37:00,0.67817,0.67826,0.67817,0.67824,85300002.0
2005-07-06 04:38:00,0.67827,0.67832,0.67825,0.67832,128700003.0
2005-07-06 04:39:00,0.6783,0.67836,0.67826,0.6783,162000001.0
2005-07-06 04:40:00,0.67811,0.67849,0.67809,0.67828,75700001.0
2005-07-06 04:41:00,0.6784,0.67842,0.67838,0.67838,142299997.0
2005-07-06 04:42:00,0.67858,0.67865,0.67829,0.67861,203699997.0
2005-07-06 04:43:00,0.67839,0.67842,0.67835,0.67835,203900005.0
2005-07-06 04:44:00,0.6783,0.67839,0.6783,0.67837,108400000.0
2005-07-06 04:45:00,0.6783,0.67835,0.6783,0.67835,99100000.0
2005-07-06 04:46:00,0.67831,0.67837,0.6783,0.67837,114099998.0
2005-07-06 04:47:00,0.6784,0.6784,0.67834,0.67836,22300000.0
2005-07-06 04:48:00,0.67835,0.67835,0.67832,0.67832,12400000.0
2005-07-06 04:49:00,0.67829,0.67833,0.67827,0.67832,152499999.0
2005-07-06 04:50:00,0.67825,0.67832,0.67824,0.67827,160900000.0
2005-07-06 04:51:00,0.67826,0.67828,0.67826,0.67828,10500000.0
2005-07-06 04:52:00,0.67834,0.67836,0.67834,0.67836,96100002.0
2005-07-06 04:53:00,0.67832,0.67832,0.67821,0.67825,109199999.0
2005-07-06 04:54:00,0.67822,0.67822,0.67817,0.6782,62200000.0
2005-07-06 04:55:00,0.67817,0.67822,0.67815,0.67817,152899997.0
2005-07-06 04:56:00,0.67816,0.67825,0.67814,0.67825,136699998.0
2005-07-06 04:57:00,0.67819,0.67819,0.67812,0.67812,162100001.0
2005-07-06 04:58:00,0.67808,0.67821,0.67808,0.67821,93299999.0
2005-07-06 04:59:00,0.6782,0.6782,0.67812,0.67819,152099998.0
2005-07-06 05:00:00,0.67817,0.67817,0.67815,0.67817,143300002.0
2005-07-06 05:01:00,0.67815,0.67826,0.67815,0.67815,166899999.0
2005-07-06 05:02:00,0.67819,0.67822,0.67819,0.67822,73600003.0
2005-07-06 05:03:00,0.67833,0.67834,0.67828,0.67831,79700001.0
2005-07-06 05:04:00,0.67828,0.67828,0.67825,0.67826,120300001.0
2005-07-06 05:05:00,0.67825,0.67825,0.67821,0.67821,73200001.0
2005-07-06 05:06:00,0.67818,0.67818,0.67815,0.67815,48799999.0
2005-07-06 05:07:00,0.67815,0.67815,0.67815,0.67815,10300000.0
2005-07-06 05:08:00,0.67819,0.67824,0.67819,0.67819,128399999.0
2005-07-06 05:09:00,0.67821,0.67827,0.67821,0.67825,54800002.0
2005-07-06 05:10:00,0.67817,0.67818,0.67817,0.67818,35799999.0
2005-07-06 05:11:00,0.67815,0.67843,0.67815,0.67838,133399997.0
2005-07-06 05:12:00,0.67821,0.67821,0.67815,0.67815,35000000.0
2005-07-06 05:13:00,0.67815,0.67815,0.6781,0.67815,174200001.0
2005-07-06 05:14:00,0.67826,0.67827,0.67819,0.67819,182900000.0
2005-07-06 05:15:00,0.67818,0.67818,0.67817,0.67817,25500001.0
2005-07-06 05:16:00,0.6782,0.67823,0.67815,0.67823,97199998.0
2005-07-06 05:17:00,0.6782,0.6782,0.67817,0.6782,133200004.0
2005-07-06 05:18:00,0.67815,0.67821,0.67812,0.67812,151099999.0
2005-07-06 05:19:00,0.67818,0.67818,0.67817,0.67817,81400002.0
2005-07-06 05:20:00,0.67816,0.67819,0.67815,0.67816,32500000.0
2005-07-06 05:21:00,0.67816,0.67816,0.67814,0.67814,26400001.0
2005-07-06 05:22:00,0.67813,0.67813,0.67813,0.67813,8700000.0
2005-07-06 05:23:00,0.67815,0.67815,0.67815,0.67815,58299999.0
2005-07-06 05:24:00,0.67813,0.67813,0.67805,0.67809,175800005.0
2005-07-06 05:25:00,0.67815,0.67815,0.67815,0.67815,25200001.0
2005-07-06 05:26:00,0.67812,0.67815,0.67809,0.6781,101099999.0
2005-07-06 05:27:00,0.67816,0.67817,0.67812,0.67812,185299998.0
2005-07-06 05:28:00,0.67812,0.67814,0.67808,0.67808,128400001.0
2005-07-06 05:29:00,0.67811,0.67814,0.6781,0.67812,70799998.0
2005-07-06 05:30:00,0.67813,0.67815,0.6781,0.6781,62999999.0
2005-07-06 05:31:00,0.6781,0.67813,0.6781,0.67813,20700000.0
2005-07-06 05:32:00,0.6781,0.67812,0.67804,0.67804,168400002.0
2005-07-06 05:33:00,0.67809,0.67815,0.67807,0.67807,141300003.0
2005-07-06 05:34:00,0.6781,0.6783,0.67801,0.67823,183800004.0
2005-07-06 05:35:00,0.67812,0.67812,0.6781,0.6781,143099999.0
2005-07-06 05:36:00,0.67808,0.67814,0.67808,0.6781,86899999.0
2005-07-06 05:37:00,0.67813,0.67818,0.67811,0.67813,178100000.0
2005-07-06 05:38:00,0.67791,0.67848,0.67791,0.67838,130000001.0
2005-07-06 05:39:00,0.67813,0.67813,0.67809,0.67809,16000000.0
2005-07-06 05:40:00,0.67813,0.67813,0.67807,0.6781,101799997.0
2005-07-06 05:41:00,0.6781,0.6781,0.67807,0.6781,131400000.0
2005-07-06 05:42:00,0.67808,0.67811,0.67807,0.67807,61399998.0
2005-07-06 05:43:00,0.67799,0.67805,0.67798,0.67805,83000000.0
2005-07-06 05:44:00,0.67808,0.6781,0.67807,0.6781,32800000.0
2005-07-06 05:45:00,0.67805,0.67807,0.67803,0.67803,123400003.0
2005-07-06 05:46:00,0.6781,0.6781,0.6781,0.6781,46700001.0
2005-07-06 05:47:00,0.67805,0.67813,0.67805,0.6781,218099997.0
2005-07-06 05:48:00,0.67821,0.67827,0.67812,0.67823,198299997.0
2005-07-06 05:49:00,0.6781,0.67813,0.67805,0.67805,165100000.0
2005-07-06 05:50:00,0.67817,0.67834,0.67794,0.67794,132699995.0
2005-07-06 05:51:00,0.67813,0.67813,0.67805,0.6781,229399998.0
2005-07-06 05:52:00,0.67808,0.67815,0.67804,0.67815,208599998.0
2005-07-06 05:53:00,0.67813,0.67815,0.67812,0.67812,21500000.0
2005-07-06 05:54:00,0.67812,0.67817,0.67812,0.67815,86200002.0
2005-07-06 05:55:00,0.67832,0.67839,0.67807,0.67807,170500002.0
2005-07-06 05:56:00,0.67812,0.67817,0.67812,0.67817,138900005.0
2005-07-06 05:57:00,0.67812,0.67814,0.6781,0.6781,76300000.0
2005-07-06 05:58:00,0.6781,0.6781,0.6781,0.6781,800000.0
2005-07-06 05:59:00,0.67808,0.67808,0.67808,0.67808,4800000.0
2005-07-06 06:00:00,0.67807,0.6781,0.67807,0.6781,102500002.0
2005-07-06 06:01:00,0.67807,0.67807,0.67807,0.67807,16700001.0
2005-07-06 06:02:00,0.67809,0.6781,0.67809,0.6781,63899998.0
2005-07-06 06:03:00,0.67815,0.67817,0.67812,0.67812,115699998.0
2005-07-06 06:04:00,0.67809,0.6783,0.67809,0.67826,41900001.0
2005-07-06 06:05:00,0.67811,0.67812,0.67811,0.67812,26400001.0
2005-07-06 06:06:00,0.67805,0.67809,0.67804,0.67805,153399997.0
2005-07-06 06:07:00,0.67805,0.67809,0.67803,0.67809,214800001.0
2005-07-06 06:08:00,0.6781,0.6781,0.6781,0.6781,8000000.0
2005-07-06 06:09:00,0.67808,0.67814,0.67808,0.67814,186500000.0
2005-07-06 06:10:00,0.67811,0.67812,0.67811,0.67812,14100000.0
2005-07-06 06:11:00,0.6781,0.6781,0.67807,0.67807,63400002.0
2005-07-06 06:12:00,0.67805,0.67812,0.67805,0.67812,133899999.0
2005-07-06 06:13:00,0.67806,0.67807,0.67805,0.67807,29500001.0
2005-07-06 06:14:00,0.678,0.67806,0.67797,0.67802,109100002.0
2005-07-06 06:15:00,0.67797,0.67798,0.6779,0.6779,82599999.0
2005-07-06 06:16:00,0.67795,0.67795,0.6779,0.67795,68700002.0
2005-07-06 06:17:00,0.67793,0.67795,0.6779,0.67793,184499997.0
2005-07-06 06:18:00,0.67788,0.6779,0.67788,0.6779,46299998.0
2005-07-06 06:19:00,0.67795,0.67795,0.67793,0.67795,48600001.0
2005-07-06 06:20:00,0.67792,0.67795,0.67792,0.67793,127899995.0
2005-07-06 06:21:00,0.67795,0.67795,0.67795,0.67795,65600002.0
2005-07-06 06:22:00,0.67797,0.67798,0.67797,0.67798,73600002.0
2005-07-06 06:23:00,0.67827,0.67831,0.67794,0.67799,149200000.0
2005-07-06 06:24:00,0.67797,0.67803,0.67795,0.67797,211000001.0
2005-07-06 06:25:00,0.67795,0.678,0.67795,0.67795,33000000.0
2005-07-06 06:26:00,0.67795,0.678,0.67795,0.67797,42400001.0
2005-07-06 06:27:00,0.67797,0.678,0.67795,0.67795,101399998.0
2005-07-06 06:28:00,0.678,0.67808,0.678,0.67801,86200000.0
2005-07-06 06:29:00,0.67806,0.6781,0.67806,0.67807,92500000.0
2005-07-06 06:30:00,0.67807,0.67809,0.67805,0.67809,67899999.0
2005-07-06 06:31:00,0.67804,0.67809,0.67802,0.67805,110199999.0
2005-07-06 06:32:00,0.678,0.67809,0.678,0.67802,169500000.0
2005-07-06 06:33:00,0.678,0.67805,0.678,0.67805,61399997.0
2005-07-06 06:34:00,0.67803,0.67805,0.67803,0.67805,15800000.0
2005-07-06 06:35:00,0.67805,0.67805,0.67805,0.67805,19900000.0
2005-07-06 06:36:00,0.67805,0.67805,0.67805,0.67805,800000.0
2005-07-06 06:37:00,0.67807,0.67812,0.67801,0.67812,264899999.0
2005-07-06 06:38:00,0.67835,0.6784,0.67814,0.67821,220300005.0
2005-07-06 06:39:00,0.67809,0.67809,0.67801,0.67804,74700000.0
2005-07-06 06:40:00,0.67805,0.67807,0.67802,0.67807,99700004.0
2005-07-06 06:41:00,0.67803,0.67803,0.67803,0.67803,3200000.0
2005-07-06 06:42:00,0.67804,0.67809,0.67803,0.67805,134600002.0
2005-07-06 06:43:00,0.67805,0.67808,0.67805,0.67808,13500000.0
2005-07-06 06:44:00,0.67807,0.67807,0.678,0.678,146799999.0
2005-07-06 06:45:00,0.67807,0.67807,0.67798,0.67798,209900002.0
2005-07-06 06:46:00,0.67805,0.6781,0.67804,0.67805,133900002.0
2005-07-06 06:47:00,0.67807,0.67813,0.67807,0.67808,98800001.0
2005-07-06 06:48:00,0.67803,0.67806,0.67803,0.67806,23100001.0
2005-07-06 06:49:00,0.6783,0.67834,0.67805,0.67815,165799999.0
2005-07-06 06:50:00,0.67809,0.67812,0.67809,0.67809,122400000.0
2005-07-06 06:51:00,0.67809,0.67809,0.67806,0.67806,23100001.0
2005-07-06 06:52:00,0.67813,0.67819,0.67813,0.67818,115500002.0
2005-07-06 06:53:00,0.67818,0.67818,0.6781,0.6781,78399999.0
2005-07-06 06:54:00,0.67812,0.67812,0.67812,0.67812,43099998.0
2005-07-06 06:55:00,0.67818,0.67824,0.67816,0.67817,94899999.0
2005-07-06 06:56:00,0.67815,0.67821,0.67813,0.67813,230399998.0
2005-07-06 06:57:00,0.67812,0.67815,0.67812,0.67815,59099999.0
2005-07-06 06:58:00,0.6782,0.67824,0.6782,0.67822,63899998.0
2005-07-06 06:59:00,0.67818,0.67831,0.67818,0.67831,122200000.0
2005-07-06 07:00:00,0.67829,0.67832,0.67828,0.67832,47799998.0
2005-07-06 07:01:00,0.67825,0.67825,0.67818,0.67818,63400000.0
2005-07-06 07:02:00,0.67812,0.67813,0.67809,0.67812,94800000.0
2005-07-06 07:03:00,0.67817,0.6782,0.67817,0.6782,12700000.0
2005-07-06 07:04:00,0.67818,0.67822,0.67813,0.67822,126900003.0
2005-07-06 07:05:00,0.67819,0.67826,0.67818,0.67825,97300001.0
2005-07-06 07:06:00,0.6783,0.6783,0.67827,0.67827,135299998.0
2005-07-06 07:07:00,0.67828,0.67828,0.67822,0.67822,126199998.0
2005-07-06 07:08:00,0.6782,0.6782,0.6781,0.6781,102300001.0
2005-07-06 07:09:00,0.67807,0.67812,0.67803,0.6781,198600001.0
2005-07-06 07:10:00,0.67807,0.67813,0.67807,0.67812,157199997.0
2005-07-06 07:11:00,0.67815,0.67823,0.67815,0.67823,151600003.0
2005-07-06 07:12:00,0.6782,0.67823,0.67818,0.67818,94500001.0
2005-07-06 07:13:00,0.67818,0.67824,0.67809,0.67812,167600001.0
2005-07-06 07:14:00,0.6781,0.67815,0.67807,0.67812,167199996.0
2005-07-06 07:15:00,0.67816,0.67817,0.67807,0.67807,138999998.0
2005-07-06 07:16:00,0.67805,0.67809,0.67805,0.67805,191500000.0
2005-07-06 07:17:00,0.67804,0.67806,0.67804,0.67806,121100002.0
2005-07-06 07:18:00,0.67807,0.6781,0.67803,0.67807,103099999.0
2005-07-06 07:19:00,0.67806,0.6781,0.67805,0.67808,88699998.0
2005-07-06 07:20:00,0.67808,0.67816,0.67808,0.67811,207899999.0
2005-07-06 07:21:00,0.67814,0.67814,0.67812,0.67812,78399998.0
2005-07-06 07:22:00,0.67815,0.67815,0.67812,0.67814,30900000.0
2005-07-06 07:23:00,0.67805,0.6781,0.67804,0.67806,132899999.0
2005-07-06 07:24:00,0.67809,0.67819,0.67805,0.67819,73399999.0
2005-07-06 07:25:00,0.67819,0.67822,0.67813,0.67822,60400001.0
2005-07-06 07:26:00,0.6782,0.6782,0.6781,0.6781,81000002.0
2005-07-06 07:27:00,0.67808,0.67811,0.67805,0.67805,170700000.0
2005-07-06 07:28:00,0.67809,0.67819,0.67802,0.67819,124300005.0
2005-07-06 07:29:00,0.67817,0.67817,0.67803,0.67803,67799999.0
2005-07-06 07:30:00,0.67802,0.67814,0.67802,0.67807,74700000.0
2005-07-06 07:31:00,0.67812,0.67812,0.67803,0.67803,61399998.0
2005-07-06 07:32:00,0.67803,0.67805,0.678,0.67805,45400000.0
2005-07-06 07:33:00,0.67805,0.67809,0.67805,0.67805,248099997.0
2005-07-06 07:34:00,0.678,0.67805,0.67799,0.67805,160600002.0
2005-07-06 07:35:00,0.6781,0.67819,0.6781,0.67813,120800000.0
2005-07-06 07:36:00,0.67815,0.67815,0.67813,0.67813,11200000.0
2005-07-06 07:37:00,0.67832,0.67841,0.67804,0.67823,173300001.0
2005-07-06 07:38:00,0.67817,0.67819,0.67816,0.67817,204100000.0
2005-07-06 07:39:00,0.6781,0.6781,0.67805,0.67807,54800002.0
2005-07-06 07:40:00,0.67807,0.67807,0.67801,0.67804,112799997.0
2005-07-06 07:41:00,0.67805,0.67808,0.67802,0.67802,142899999.0
2005-07-06 07:42:00,0.67798,0.67803,0.67798,0.67802,82900000.0
2005-07-06 07:43:00,0.678,0.67802,0.67797,0.678,88899999.0
2005-07-06 07:44:00,0.67799,0.67804,0.67799,0.67799,85300001.0
2005-07-06 07:45:00,0.67796,0.678,0.67788,0.67788,64800001.0
2005-07-06 07:46:00,0.67788,0.67801,0.67788,0.67795,136300000.0
2005-07-06 07:47:00,0.67796,0.67802,0.67795,0.678,171599995.0
2005-07-06 07:48:00,0.678,0.67811,0.678,0.67808,119499999.0
2005-07-06 07:49:00,0.67798,0.67802,0.67797,0.67799,139300003.0
2005-07-06 07:50:00,0.67794,0.67795,0.67791,0.67794,233299996.0
2005-07-06 07:51:00,0.6779,0.67797,0.67789,0.67789,198599997.0
2005-07-06 07:52:00,0.67779,0.67784,0.67773,0.67777,174200004.0
2005-07-06 07:53:00,0.67778,0.6778,0.67773,0.67778,200900001.0
2005-07-06 07:54:00,0.67783,0.67794,0.67783,0.67792,131099999.0
2005-07-06 07:55:00,0.67792,0.67797,0.67784,0.67797,155400000.0
2005-07-06 07:56:00,0.67794,0.67802,0.67794,0.67801,51400001.0
2005-07-06 07:57:00,0.67802,0.67803,0.67798,0.67799,213100006.0
2005-07-06 07:58:00,0.67798,0.67798,0.67787,0.67792,154500006.0
2005-07-06 07:59:00,0.67803,0.67808,0.67796,0.67808,73300001.0
2005-07-06 08:00:00,0.67805,0.6782,0.67805,0.67816,228000005.0
2005-07-06 08:01:00,0.67817,0.67823,0.67808,0.67814,283799993.0
2005-07-06 08:02:00,0.67805,0.67805,0.67802,0.67802,45500000.0
2005-07-06 08:03:00,0.67788,0.67801,0.67788,0.67801,113499994.0
2005-07-06 08:04:00,0.67797,0.67799,0.67794,0.67799,136600002.0
2005-07-06 08:05:00,0.67798,0.678,0.67798,0.678,19900000.0
2005-07-06 08:06:00,0.67799,0.67812,0.67799,0.67801,202800001.0
2005-07-06 08:07:00,0.67802,0.67816,0.67795,0.67816,93600002.0
2005-07-06 08:08:00,0.67815,0.67818,0.67811,0.67818,148400003.0
2005-07-06 08:09:00,0.67815,0.67819,0.67813,0.67819,126800001.0
2005-07-06 08:10:00,0.67822,0.67833,0.67822,0.67833,73900001.0
2005-07-06 08:11:00,0.67827,0.67831,0.67826,0.67831,108999996.0
2005-07-06 08:12:00,0.67834,0.67834,0.67812,0.67812,234200000.0
2005-07-06 08:13:00,0.67811,0.67819,0.6781,0.67817,186200003.0
2005-07-06 08:14:00,0.67819,0.67819,0.67817,0.67819,116700001.0
2005-07-06 08:15:00,0.67819,0.67823,0.67817,0.67817,173100001.0
2005-07-06 08:16:00,0.67815,0.67819,0.67814,0.67819,184499995.0
2005-07-06 08:17:00,0.6781,0.67815,0.67805,0.67813,210200003.0
2005-07-06 08:18:00,0.67807,0.67816,0.67807,0.67815,47800000.0
2005-07-06 08:19:00,0.67815,0.67818,0.67815,0.67818,27900000.0
2005-07-06 08:20:00,0.67817,0.6782,0.67814,0.67815,117500003.0
2005-07-06 08:21:00,0.67822,0.67824,0.67808,0.67808,90900002.0
2005-07-06 08:22:00,0.67812,0.67824,0.67809,0.67824,106000000.0
2005-07-06 08:23:00,0.67827,0.67827,0.67821,0.67825,94499996.0
2005-07-06 08:24:00,0.67822,0.67822,0.67818,0.6782,123600000.0
2005-07-06 08:25:00,0.67812,0.67822,0.67812,0.67818,90000001.0
2005-07-06 08:26:00,0.67819,0.67824,0.67812,0.67815,165000000.0
2005-07-06 08:27:00,0.67814,0.67823,0.67814,0.67821,173199995.0
2005-07-06 08:28:00,0.67829,0.6785,0.67829,0.67847,160299997.0
2005-07-06 08:29:00,0.67846,0.6785,0.67842,0.67842,36900000.0
2005-07-06 08:30:00,0.67844,0.67856,0.67843,0.67856,172900004.0
2005-07-06 08:31:00,0.67855,0.67864,0.67846,0.67855,153300001.0
2005-07-06 08:32:00,0.67856,0.67862,0.67852,0.67852,165299996.0
2005-07-06 08:33:00,0.67853,0.67853,0.67846,0.67848,78099999.0
2005-07-06 08:34:00,0.67847,0.67854,0.67846,0.67854,78099999.0
2005-07-06 08:35:00,0.67852,0.67854,0.67845,0.67847,198100002.0
2005-07-06 08:36:00,0.6785,0.67856,0.67849,0.67851,131099997.0
2005-07-06 08:37:00,0.67857,0.67859,0.6785,0.67856,95699997.0
2005-07-06 08:38:00,0.67857,0.67858,0.67854,0.67854,65100000.0
2005-07-06 08:39:00,0.67852,0.67871,0.67852,0.67871,139600001.0
2005-07-06 08:40:00,0.67864,0.67866,0.6786,0.67865,182900002.0
2005-07-06 08:41:00,0.6787,0.67881,0.6787,0.67881,55099998.0
2005-07-06 08:42:00,0.67887,0.67903,0.67887,0.67897,149000001.0
2005-07-06 08:43:00,0.6789,0.67901,0.67885,0.67887,243099997.0
2005-07-06 08:44:00,0.67888,0.67898,0.67888,0.67898,215099999.0
2005-07-06 08:45:00,0.67888,0.67901,0.67888,0.67898,135800000.0
2005-07-06 08:46:00,0.67902,0.67907,0.67901,0.67905,181600000.0
2005-07-06 08:47:00,0.679,0.67901,0.67895,0.67896,111600000.0
2005-07-06 08:48:00,0.67888,0.67896,0.67888,0.67896,103399997.0
2005-07-06 08:49:00,0.67893,0.67897,0.6789,0.67895,266499999.0
2005-07-06 08:50:00,0.6789,0.6789,0.67882,0.67885,119699996.0
2005-07-06 08:51:00,0.67888,0.67898,0.67888,0.67897,184600001.0
2005-07-06 08:52:00,0.67903,0.67927,0.67903,0.67927,61300000.0
2005-07-06 08:53:00,0.67929,0.67929,0.67914,0.67914,155099998.0
2005-07-06 08:54:00,0.67904,0.67904,0.6789,0.67891,70300003.0
2005-07-06 08:55:00,0.67889,0.67896,0.67889,0.67893,53499999.0
2005-07-06 08:56:00,0.67898,0.67898,0.6789,0.67895,171400002.0
2005-07-06 08:57:00,0.67895,0.67897,0.67888,0.67888,157299994.0
2005-07-06 08:58:00,0.6788,0.67884,0.67879,0.6788,219099998.0
2005-07-06 08:59:00,0.67878,0.6788,0.67868,0.67868,85999999.0
2005-07-06 09:00:00,0.67866,0.67871,0.67866,0.6787,121300001.0
2005-07-06 09:01:00,0.67872,0.67879,0.67872,0.67878,154700001.0
2005-07-06 09:02:00,0.67873,0.6788,0.67869,0.67878,130400002.0
2005-07-06 09:03:00,0.67881,0.67884,0.6788,0.6788,195600001.0
2005-07-06 09:04:00,0.67883,0.67883,0.67878,0.67878,161900002.0
2005-07-06 09:05:00,0.67883,0.67885,0.67881,0.67885,88500000.0
2005-07-06 09:06:00,0.67889,0.67892,0.67887,0.67888,103700003.0
2005-07-06 09:07:00,0.67887,0.67887,0.67876,0.67885,141800001.0
2005-07-06 09:08:00,0.6789,0.67895,0.67881,0.67888,153100002.0
2005-07-06 09:09:00,0.67895,0.67902,0.67893,0.67893,152200001.0
2005-07-06 09:10:00,0.67889,0.67889,0.67882,0.67888,125400001.0
2005-07-06 09:11:00,0.67885,0.67891,0.67879,0.67889,302700002.0
2005-07-06 09:12:00,0.6789,0.67895,0.6789,0.67895,90600001.0
2005-07-06 09:13:00,0.67893,0.67893,0.67891,0.67891,35100001.0
2005-07-06 09:14:00,0.67889,0.679,0.67889,0.679,134300000.0
2005-07-06 09:15:00,0.67894,0.67897,0.6789,0.67897,116800002.0
2005-07-06 09:16:00,0.67895,0.67895,0.6788,0.67891,183199999.0
2005-07-06 09:17:00,0.67884,0.67884,0.67873,0.67878,206899998.0
2005-07-06 09:18:00,0.67883,0.67886,0.67875,0.67886,141699998.0
2005-07-06 09:19:00,0.67886,0.67886,0.67881,0.67881,30400001.0
2005-07-06 09:20:00,0.67883,0.67884,0.67881,0.67881,155999999.0
2005-07-06 09:21:00,0.6788,0.67883,0.67877,0.67882,178700001.0
2005-07-06 09:22:00,0.6788,0.6788,0.67869,0.67874,147499999.0
2005-07-06 09:23:00,0.67871,0.67874,0.67869,0.6787,161399998.0
2005-07-06 09:24:00,0.67873,0.67876,0.67873,0.67875,74500001.0
2005-07-06 09:25:00,0.6788,0.6788,0.67877,0.6788,205999999.0
2005-07-06 09:26:00,0.67878,0.6788,0.67871,0.6788,149400000.0
2005-07-06 09:27:00,0.67892,0.67898,0.67891,0.67895,125300004.0
2005-07-06 09:28:00,0.67898,0.67899,0.67891,0.67896,160199997.0
2005-07-06 09:29:00,0.67899,0.67907,0.67899,0.67905,84800000.0
2005-07-06 09:30:00,0.67903,0.67903,0.67898,0.67898,69600000.0
2005-07-06 09:31:00,0.67895,0.67903,0.67895,0.67903,109800001.0
2005-07-06 09:32:00,0.67902,0.67909,0.67902,0.67909,87900000.0
2005-07-06 09:33:00,0.67909,0.67909,0.67903,0.67903,140099999.0
2005-07-06 09:34:00,0.67903,0.67909,0.67903,0.67907,74599998.0
2005-07-06 09:35:00,0.67908,0.67908,0.679,0.67904,107100001.0
2005-07-06 09:36:00,0.67903,0.67908,0.67895,0.67895,158300001.0
2005-07-06 09:37:00,0.67899,0.67901,0.67899,0.67901,8800000.0
2005-07-06 09:38:00,0.67909,0.67909,0.67885,0.67885,175799998.0
2005-07-06 09:39:00,0.67876,0.67876,0.67874,0.67874,67800002.0
2005-07-06 09:40:00,0.67876,0.67876,0.67874,0.67874,92000000.0
2005-07-06 09:41:00,0.67868,0.6787,0.67862,0.67867,122000000.0
2005-07-06 09:42:00,0.6787,0.6787,0.67849,0.67862,276700003.0
2005-07-06 09:43:00,0.6786,0.67863,0.67851,0.67861,110499998.0
2005-07-06 09:44:00,0.67854,0.67861,0.67854,0.67861,74400000.0
2005-07-06 09:45:00,0.67862,0.67871,0.67862,0.6787,91600002.0
2005-07-06 09:46:00,0.6787,0.6787,0.67861,0.67866,197699998.0
2005-07-06 09:47:00,0.6787,0.6787,0.67867,0.67868,129199996.0
2005-07-06 09:48:00,0.67865,0.67877,0.67865,0.6787,214699996.0
2005-07-06 09:49:00,0.67869,0.67878,0.67866,0.67873,208800005.0
2005-07-06 09:50:00,0.67881,0.67881,0.67871,0.67871,126800005.0
2005-07-06 09:51:00,0.6787,0.67872,0.67867,0.67867,81399998.0
2005-07-06 09:52:00,0.67873,0.67879,0.67864,0.67879,136799999.0
2005-07-06 09:53:00,0.6787,0.67873,0.67861,0.67869,218800004.0
2005-07-06 09:54:00,0.67863,0.67868,0.6786,0.67868,84599998.0
2005-07-06 09:55:00,0.67863,0.67868,0.6786,0.67866,124999998.0
2005-07-06 09:56:00,0.67872,0.67872,0.67869,0.67869,98400002.0
2005-07-06 09:57:00,0.67866,0.67878,0.67866,0.67876,116900002.0
2005-07-06 09:58:00,0.67878,0.67878,0.67864,0.67866,169300002.0
2005-07-06 09:59:00,0.67873,0.67875,0.67872,0.67875,118400001.0
2005-07-06 10:00:00,0.67875,0.67885,0.67875,0.67885,133700000.0
2005-07-06 10:01:00,0.67884,0.67894,0.67884,0.67893,107500000.0
2005-07-06 10:02:00,0.67887,0.67904,0.67885,0.67904,109000000.0
2005-07-06 10:03:00,0.67909,0.6791,0.67903,0.6791,198600000.0
2005-07-06 10:04:00,0.67911,0.67911,0.67902,0.67902,39900002.0
2005-07-06 10:05:00,0.679,0.67912,0.679,0.67912,142899999.0
2005-07-06 10:06:00,0.6791,0.6791,0.67906,0.67907,153500002.0
2005-07-06 10:07:00,0.67904,0.67909,0.67903,0.67906,162000002.0
2005-07-06 10:08:00,0.67901,0.67904,0.67891,0.67891,132799999.0
2005-07-06 10:09:00,0.67897,0.67901,0.67891,0.67899,174300003.0
2005-07-06 10:10:00,0.67904,0.67915,0.67897,0.67915,102399998.0
2005-07-06 10:11:00,0.67913,0.67921,0.67913,0.67917,192400000.0
2005-07-06 10:12:00,0.67927,0.67927,0.67914,0.67914,156599999.0
2005-07-06 10:13:00,0.67909,0.67921,0.67903,0.67921,133300002.0
2005-07-06 10:14:00,0.67923,0.67929,0.67921,0.67921,137699999.0
2005-07-06 10:15:00,0.67926,0.67932,0.67926,0.67932,259099997.0
2005-07-06 10:16:00,0.67935,0.67942,0.67935,0.67942,45499999.0
2005-07-06 10:17:00,0.67943,0.67946,0.67939,0.67943,210699998.0
2005-07-06 10:18:00,0.67945,0.67948,0.67942,0.67942,137400002.0
2005-07-06 10:19:00,0.67944,0.67944,0.67938,0.67941,144600002.0
2005-07-06 10:20:00,0.67941,0.67941,0.67931,0.67941,156499999.0
2005-07-06 10:21:00,0.67934,0.67934,0.67931,0.67931,9500000.0
2005-07-06 10:22:00,0.67928,0.6793,0.67924,0.67926,216099999.0
2005-07-06 10:23:00,0.67926,0.67929,0.679,0.679,83600001.0
2005-07-06 10:24:00,0.6791,0.6791,0.67899,0.67909,284599995.0
2005-07-06 10:25:00,0.6791,0.67914,0.67909,0.67911,82200003.0
2005-07-06 10:26:00,0.67909,0.67928,0.67909,0.67926,140500001.0
2005-07-06 10:27:00,0.67922,0.67937,0.67919,0.67937,144200002.0
2005-07-06 10:28:00,0.67935,0.67942,0.6793,0.67942,210699997.0
2005-07-06 10:29:00,0.67942,0.67942,0.67934,0.67938,160299997.0
2005-07-06 10:30:00,0.67923,0.67923,0.67892,0.67919,96899996.0
2005-07-06 10:31:00,0.67922,0.67926,0.67918,0.67925,168400001.0
2005-07-06 10:32:00,0.67922,0.67941,0.67918,0.67931,177399996.0
2005-07-06 10:33:00,0.67931,0.67931,0.67916,0.67921,300300002.0
2005-07-06 10:34:00,0.67918,0.67919,0.67909,0.67918,154300003.0
2005-07-06 10:35:00,0.67922,0.67929,0.6792,0.67928,185999996.0
2005-07-06 10:36:00,0.67928,0.67933,0.67921,0.67933,66599999.0
2005-07-06 10:37:00,0.67927,0.67927,0.67921,0.67925,174499996.0
2005-07-06 10:38:00,0.67916,0.67916,0.67905,0.67911,137299998.0
2005-07-06 10:39:00,0.67905,0.67912,0.679,0.67912,164399997.0
2005-07-06 10:40:00,0.67915,0.67924,0.67915,0.67915,200500002.0
2005-07-06 10:41:00,0.67909,0.67909,0.67888,0.679,149600000.0
2005-07-06 10:42:00,0.67898,0.67898,0.6789,0.6789,93400001.0
2005-07-06 10:43:00,0.67894,0.67897,0.67891,0.67895,142099998.0
2005-07-06 10:44:00,0.67889,0.67893,0.67883,0.67888,112600000.0
2005-07-06 10:45:00,0.67882,0.67893,0.67882,0.67893,154499999.0
2005-07-06 10:46:00,0.67883,0.67895,0.67883,0.67891,128100001.0
2005-07-06 10:47:00,0.67891,0.67894,0.67884,0.67888,164799999.0
2005-07-06 10:48:00,0.67883,0.67886,0.67882,0.67886,88600000.0
2005-07-06 10:49:00,0.67881,0.67885,0.67878,0.67878,187600003.0
2005-07-06 10:50:00,0.67867,0.67867,0.67852,0.67852,203700001.0
2005-07-06 10:51:00,0.67846,0.67846,0.67834,0.67838,165600004.0
2005-07-06 10:52:00,0.67837,0.67848,0.67837,0.67848,152200004.0
2005-07-06 10:53:00,0.67848,0.67849,0.67841,0.67841,160600002.0
2005-07-06 10:54:00,0.6784,0.6784,0.67838,0.67839,145899998.0
2005-07-06 10:55:00,0.67835,0.67843,0.6783,0.67843,92400000.0
2005-07-06 10:56:00,0.67842,0.67851,0.6784,0.6785,246699995.0
2005-07-06 10:57:00,0.67845,0.67851,0.67843,0.67847,156300001.0
2005-07-06 10:58:00,0.67848,0.67855,0.67848,0.67851,113200001.0
2005-07-06 10:59:00,0.67853,0.67856,0.67846,0.67853,185199998.0
2005-07-06 11:00:00,0.67848,0.67848,0.67841,0.67845,62100002.0
2005-07-06 11:01:00,0.67844,0.67864,0.67844,0.67863,241199996.0
2005-07-06 11:02:00,0.67859,0.67877,0.67859,0.67872,229799996.0
2005-07-06 11:03:00,0.67869,0.67873,0.67868,0.6787,68500001.0
2005-07-06 11:04:00,0.67872,0.67876,0.67869,0.67871,149200000.0
2005-07-06 11:05:00,0.67864,0.6787,0.67864,0.67867,98699998.0
2005-07-06 11:06:00,0.67869,0.67881,0.67868,0.67881,185300002.0
2005-07-06 11:07:00,0.67875,0.67883,0.67875,0.67879,95000000.0
2005-07-06 11:08:00,0.67891,0.67902,0.6789,0.67902,108399997.0
2005-07-06 11:09:00,0.67898,0.67905,0.67897,0.67901,143300003.0
2005-07-06 11:10:00,0.67903,0.67907,0.67903,0.67905,23000000.0
2005-07-06 11:11:00,0.67912,0.67914,0.67905,0.67905,88500002.0
2005-07-06 11:12:00,0.67904,0.67909,0.679,0.67906,124100002.0
2005-07-06 11:13:00,0.67897,0.67897,0.67884,0.67888,172999996.0
2005-07-06 11:14:00,0.67889,0.67892,0.67883,0.67887,131000001.0
2005-07-06 11:15:00,0.67891,0.67891,0.67884,0.67885,237300001.0
2005-07-06 11:16:00,0.67883,0.67883,0.67863,0.67863,220500000.0
2005-07-06 11:17:00,0.67868,0.67868,0.67859,0.67863,182700002.0
2005-07-06 11:18:00,0.67861,0.67863,0.67856,0.67863,134700001.0
2005-07-06 11:19:00,0.6786,0.6786,0.67848,0.67858,243900002.0
2005-07-06 11:20:00,0.67856,0.67874,0.67856,0.67869,169300000.0
2005-07-06 11:21:00,0.67865,0.67865,0.67856,0.67856,129399998.0
2005-07-06 11:22:00,0.67857,0.67857,0.67849,0.67852,89799998.0
2005-07-06 11:23:00,0.6785,0.67856,0.6785,0.67855,214699998.0
2005-07-06 11:24:00,0.67853,0.6786,0.67849,0.6786,79099999.0
2005-07-06 11:25:00,0.67857,0.67857,0.67848,0.67851,75699998.0
2005-07-06 11:26:00,0.67853,0.67854,0.67845,0.67847,131700000.0
2005-07-06 11:27:00,0.67848,0.67855,0.67845,0.67854,102300001.0
2005-07-06 11:28:00,0.67855,0.67865,0.67852,0.67861,237799999.0
2005-07-06 11:29:00,0.67866,0.67867,0.67859,0.67859,59899999.0
2005-07-06 11:30:00,0.67865,0.67865,0.67857,0.67863,99100002.0
2005-07-06 11:31:00,0.67865,0.67869,0.67864,0.67868,191799996.0
2005-07-06 11:32:00,0.67873,0.67878,0.67867,0.67867,150799997.0
2005-07-06 11:33:00,0.67861,0.67869,0.67858,0.67862,76800000.0
2005-07-06 11:34:00,0.67866,0.67869,0.67859,0.67861,194999998.0
2005-07-06 11:35:00,0.67867,0.67873,0.67867,0.67871,10600000.0
2005-07-06 11:36:00,0.67874,0.67879,0.67859,0.67868,193500001.0
2005-07-06 11:37:00,0.67869,0.67877,0.67869,0.67875,199699995.0
2005-07-06 11:38:00,0.67876,0.67882,0.67876,0.67882,17600000.0
2005-07-06 11:39:00,0.67885,0.67899,0.6788,0.67899,98999999.0
2005-07-06 11:40:00,0.679,0.679,0.67884,0.67888,168900001.0
2005-07-06 11:41:00,0.67879,0.67881,0.67879,0.67881,51099998.0
2005-07-06 11:42:00,0.67871,0.67873,0.67865,0.67873,164800000.0
2005-07-06 11:43:00,0.67876,0.67887,0.67876,0.67887,99699997.0
2005-07-06 11:44:00,0.67885,0.67885,0.6787,0.67873,148200000.0
2005-07-06 11:45:00,0.67867,0.67873,0.67863,0.67868,108000001.0
2005-07-06 11:46:00,0.67865,0.67871,0.67858,0.67868,116800001.0
2005-07-06 11:47:00,0.6787,0.6787,0.67858,0.67864,71400000.0
2005-07-06 11:48:00,0.67855,0.67862,0.6785,0.67862,40100000.0
2005-07-06 11:49:00,0.67862,0.67871,0.67856,0.67871,261600002.0
2005-07-06 11:50:00,0.67865,0.67876,0.67865,0.67875,140100003.0
2005-07-06 11:51:00,0.67871,0.67878,0.6787,0.6787,169299998.0
2005-07-06 11:52:00,0.6787,0.67872,0.6787,0.67872,51200001.0
2005-07-06 11:53:00,0.67867,0.67885,0.67867,0.67885,184800003.0
2005-07-06 11:54:00,0.67881,0.67882,0.67875,0.67875,153600001.0
2005-07-06 11:55:00,0.67881,0.67889,0.67878,0.6788,199700003.0
2005-07-06 11:56:00,0.67875,0.6788,0.67875,0.6788,112500003.0
2005-07-06 11:57:00,0.67882,0.67882,0.67872,0.67874,219799999.0
2005-07-06 11:58:00,0.67873,0.67877,0.67871,0.67875,168799994.0
2005-07-06 11:59:00,0.6788,0.67882,0.67873,0.67878,127899999.0
2005-07-06 12:00:00,0.6787,0.67878,0.6787,0.67878,138099998.0
2005-07-06 12:01:00,0.6788,0.67884,0.67872,0.67872,171899997.0
2005-07-06 12:02:00,0.6788,0.6788,0.67872,0.6788,186399999.0
2005-07-06 12:03:00,0.67881,0.67881,0.67872,0.67872,112099997.0
2005-07-06 12:04:00,0.67869,0.67869,0.67863,0.67863,102100000.0
2005-07-06 12:05:00,0.67864,0.67869,0.67857,0.67858,152800002.0
2005-07-06 12:06:00,0.67856,0.67857,0.67852,0.67855,121999997.0
2005-07-06 12:07:00,0.67857,0.67861,0.67855,0.67855,198799998.0
2005-07-06 12:08:00,0.67858,0.67863,0.67852,0.67863,138299996.0
2005-07-06 12:09:00,0.67866,0.67873,0.67864,0.67867,111199999.0
2005-07-06 12:10:00,0.67868,0.6787,0.67867,0.6787,41500000.0
2005-07-06 12:11:00,0.67878,0.67893,0.67869,0.67893,101200000.0
2005-07-06 12:12:00,0.67868,0.67868,0.67865,0.67866,166100004.0
2005-07-06 12:13:00,0.6787,0.6787,0.67859,0.67859,254999993.0
2005-07-06 12:14:00,0.67858,0.67861,0.67855,0.67859,48600001.0
2005-07-06 12:15:00,0.67858,0.6786,0.67855,0.67855,92899999.0
2005-07-06 12:16:00,0.6786,0.6786,0.67853,0.67858,148900000.0
2005-07-06 12:17:00,0.67853,0.6786,0.67852,0.67856,149200001.0
2005-07-06 12:18:00,0.67855,0.67858,0.67851,0.67852,235499996.0
2005-07-06 12:19:00,0.67849,0.67857,0.67845,0.67852,233099999.0
2005-07-06 12:20:00,0.67855,0.6786,0.67855,0.6786,66900001.0
2005-07-06 12:21:00,0.67852,0.67856,0.67847,0.67847,135100000.0
2005-07-06 12:22:00,0.67847,0.67848,0.67846,0.67846,51899999.0
2005-07-06 12:23:00,0.67843,0.67853,0.67843,0.67853,219700000.0
2005-07-06 12:24:00,0.67821,0.67879,0.67821,0.67875,182999999.0
2005-07-06 12:25:00,0.67849,0.6785,0.67846,0.6785,92600000.0
2005-07-06 12:26:00,0.67848,0.67851,0.67848,0.67851,123099999.0
2005-07-06 12:27:00,0.67852,0.67854,0.67847,0.67847,167299999.0
2005-07-06 12:28:00,0.6785,0.67853,0.67848,0.67848,225600001.0
2005-07-06 12:29:00,0.67847,0.67854,0.67847,0.67854,123300000.0
2005-07-06 12:30:00,0.67852,0.67857,0.67847,0.67853,93799998.0
2005-07-06 12:31:00,0.6785,0.67852,0.67845,0.6785,127100002.0
2005-07-06 12:32:00,0.67853,0.67858,0.6785,0.6785,173899999.0
2005-07-06 12:33:00,0.67854,0.67854,0.67848,0.67849,127000000.0
2005-07-06 12:34:00,0.67849,0.67853,0.67847,0.67853,86099999.0
2005-07-06 12:35:00,0.67848,0.67848,0.67847,0.67847,31900000.0
2005-07-06 12:36:00,0.67843,0.67843,0.67842,0.67842,55099999.0
2005-07-06 12:37:00,0.67847,0.67855,0.67847,0.67849,279499994.0
2005-07-06 12:38:00,0.67847,0.67858,0.67847,0.67848,203699999.0
2005-07-06 12:39:00,0.67855,0.67859,0.6785,0.67859,157599997.0
2005-07-06 12:40:00,0.67854,0.67861,0.67853,0.67854,163699997.0
2005-07-06 12:41:00,0.67856,0.67856,0.67849,0.6785,37499999.0
2005-07-06 12:42:00,0.67846,0.67855,0.67846,0.67851,275900003.0
2005-07-06 12:43:00,0.67849,0.6785,0.67843,0.67843,125800001.0
2005-07-06 12:44:00,0.67838,0.67843,0.67838,0.67839,137699998.0
2005-07-06 12:45:00,0.67842,0.67842,0.67836,0.67836,75200000.0
2005-07-06 12:46:00,0.67843,0.67843,0.67837,0.67837,46300001.0
2005-07-06 12:47:00,0.67838,0.67843,0.67838,0.6784,154300000.0
2005-07-06 12:48:00,0.67832,0.67837,0.67832,0.67837,14300000.0
2005-07-06 12:49:00,0.6784,0.6784,0.67835,0.67835,186399998.0
2005-07-06 12:50:00,0.67833,0.67833,0.67813,0.67813,263700005.0
2005-07-06 12:51:00,0.67814,0.67824,0.67814,0.67824,169500001.0
2005-07-06 12:52:00,0.67825,0.67825,0.6782,0.6782,23900000.0
2005-07-06 12:53:00,0.67829,0.67829,0.67821,0.67828,169900002.0
2005-07-06 12:54:00,0.6783,0.6783,0.6783,0.6783,8500000.0
2005-07-06 12:55:00,0.67827,0.67835,0.67827,0.67835,154600000.0
2005-07-06 12:56:00,0.6783,0.67836,0.6783,0.67831,91200002.0
2005-07-06 12:57:00,0.67838,0.67838,0.67834,0.67834,35899998.0
2005-07-06 12:58:00,0.67828,0.67832,0.67821,0.67821,181300002.0
2005-07-06 12:59:00,0.67817,0.67819,0.67811,0.67811,349200005.0
2005-07-06 13:00:00,0.67814,0.67821,0.67813,0.6782,37100000.0
2005-07-06 13:01:00,0.6783,0.67833,0.67827,0.67827,206599998.0
2005-07-06 13:02:00,0.67828,0.67837,0.67828,0.67837,84699996.0
2005-07-06 13:03:00,0.6783,0.67837,0.67829,0.67837,132800000.0
2005-07-06 13:04:00,0.67839,0.67847,0.6783,0.67842,144599998.0
2005-07-06 13:05:00,0.67844,0.6785,0.67843,0.67843,145699997.0
2005-07-06 13:06:00,0.67844,0.67844,0.67833,0.67842,161699998.0
2005-07-06 13:07:00,0.67841,0.67842,0.67833,0.67835,207599997.0
2005-07-06 13:08:00,0.67837,0.6784,0.67835,0.6784,19300000.0
2005-07-06 13:09:00,0.67835,0.67846,0.67835,0.6784,160400000.0
2005-07-06 13:10:00,0.67827,0.67834,0.67827,0.67834,91300002.0
2005-07-06 13:11:00,0.67836,0.67836,0.67825,0.67828,173199998.0
2005-07-06 13:12:00,0.67837,0.67838,0.67837,0.67838,46299998.0
2005-07-06 13:13:00,0.67836,0.67842,0.67834,0.67842,205400001.0
2005-07-06 13:14:00,0.67837,0.67843,0.67837,0.6784,138200003.0
2005-07-06 13:15:00,0.67835,0.67843,0.67833,0.67837,75899999.0
2005-07-06 13:16:00,0.67864,0.67866,0.6783,0.67854,209899999.0
2005-07-06 13:17:00,0.67839,0.6784,0.67834,0.6784,321600001.0
2005-07-06 13:18:00,0.67835,0.67839,0.67833,0.67833,111799999.0
2005-07-06 13:19:00,0.67832,0.67836,0.67827,0.67832,269000001.0
2005-07-06 13:20:00,0.67827,0.67834,0.67824,0.67824,176699999.0
2005-07-06 13:21:00,0.67821,0.67821,0.67815,0.67815,51800000.0
2005-07-06 13:22:00,0.67808,0.67808,0.67807,0.67807,47099998.0
2005-07-06 13:23:00,0.67805,0.67812,0.67805,0.67812,123100001.0
2005-07-06 13:24:00,0.67813,0.67821,0.67813,0.67821,101500003.0
2005-07-06 13:25:00,0.67821,0.67823,0.67819,0.6782,134900000.0
2005-07-06 13:26:00,0.67821,0.67824,0.67813,0.67822,138199997.0
2005-07-06 13:27:00,0.67824,0.6783,0.67822,0.67829,200799996.0
2005-07-06 13:28:00,0.67827,0.67837,0.67827,0.67836,123200001.0
2005-07-06 13:29:00,0.67838,0.67838,0.67834,0.67838,175100003.0
2005-07-06 13:30:00,0.67839,0.67839,0.67831,0.67832,43099999.0
2005-07-06 13:31:00,0.67831,0.67841,0.67831,0.67838,155100002.0
2005-07-06 13:32:00,0.67843,0.67843,0.67836,0.67843,134999999.0
2005-07-06 13:33:00,0.67843,0.67847,0.67843,0.67847,106099999.0
2005-07-06 13:34:00,0.67852,0.67858,0.67851,0.67856,120300000.0
2005-07-06 13:35:00,0.67852,0.67853,0.67845,0.67845,98000000.0
2005-07-06 13:36:00,0.67849,0.67849,0.67839,0.67844,127999998.0
2005-07-06 13:37:00,0.67846,0.67848,0.67842,0.67842,106099998.0
2005-07-06 13:38:00,0.67841,0.67844,0.6784,0.67841,98800001.0
2005-07-06 13:39:00,0.67845,0.67851,0.67842,0.67847,211900002.0
2005-07-06 13:40:00,0.67856,0.67856,0.67846,0.67855,148300000.0
2005-07-06 13:41:00,0.67852,0.6786,0.67849,0.67855,215599999.0
2005-07-06 13:42:00,0.67858,0.6786,0.6785,0.67853,152900002.0
2005-07-06 13:43:00,0.67851,0.67858,0.67842,0.67842,143299999.0
2005-07-06 13:44:00,0.67839,0.6784,0.67833,0.67834,187500000.0
2005-07-06 13:45:00,0.67838,0.67844,0.67833,0.67833,139900001.0
2005-07-06 13:46:00,0.67835,0.67841,0.67832,0.67833,80100000.0
2005-07-06 13:47:00,0.67835,0.67837,0.67832,0.67835,283100000.0
2005-07-06 13:48:00,0.67835,0.67835,0.67827,0.67832,148399997.0
2005-07-06 13:49:00,0.67819,0.67819,0.67788,0.67791,82099997.0
2005-07-06 13:50:00,0.67796,0.67801,0.67789,0.67792,136800002.0
2005-07-06 13:51:00,0.6779,0.67802,0.67786,0.67802,102399999.0
2005-07-06 13:52:00,0.678,0.67802,0.67797,0.67797,231499999.0
2005-07-06 13:53:00,0.67803,0.67803,0.67795,0.678,70500000.0
2005-07-06 13:54:00,0.67799,0.67803,0.6779,0.678,179700000.0
2005-07-06 13:55:00,0.67805,0.67815,0.67805,0.67812,38300001.0
2005-07-06 13:56:00,0.67817,0.67822,0.67817,0.6782,171199998.0
2005-07-06 13:57:00,0.67815,0.6782,0.67815,0.67815,97100001.0
2005-07-06 13:58:00,0.6782,0.67832,0.6782,0.67832,125900001.0
2005-07-06 13:59:00,0.67834,0.67837,0.67832,0.67833,268400000.0
2005-07-06 14:00:00,0.67832,0.6785,0.67832,0.6785,233400000.0
2005-07-06 14:01:00,0.67848,0.67848,0.67837,0.67837,140700004.0
2005-07-06 14:02:00,0.67838,0.67843,0.67835,0.67843,52499998.0
2005-07-06 14:03:00,0.67843,0.67843,0.67842,0.67842,38299999.0
2005-07-06 14:04:00,0.67847,0.67852,0.67847,0.6785,127599999.0
2005-07-06 14:05:00,0.67844,0.67846,0.67844,0.67844,140399997.0
2005-07-06 14:06:00,0.67849,0.6785,0.67844,0.67845,233799997.0
2005-07-06 14:07:00,0.67859,0.67871,0.67837,0.67865,117899997.0
2005-07-06 14:08:00,0.67843,0.67843,0.67833,0.67837,279099998.0
2005-07-06 14:09:00,0.6784,0.67847,0.6784,0.67843,125600000.0
2005-07-06 14:10:00,0.67848,0.67848,0.67839,0.67848,241800002.0
2005-07-06 14:11:00,0.6784,0.6784,0.67832,0.67832,61599999.0
2005-07-06 14:12:00,0.67828,0.67832,0.67827,0.67827,172100001.0
2005-07-06 14:13:00,0.67824,0.67828,0.67819,0.67828,83200001.0
2005-07-06 14:14:00,0.67826,0.67833,0.67823,0.67833,192799995.0
2005-07-06 14:15:00,0.67834,0.67835,0.6783,0.67832,176200000.0
2005-07-06 14:16:00,0.67832,0.67833,0.6783,0.6783,93200002.0
2005-07-06 14:17:00,0.67831,0.67841,0.67831,0.6784,111699997.0
2005-07-06 14:18:00,0.6785,0.67856,0.6785,0.67855,120399997.0
2005-07-06 14:19:00,0.67854,0.67854,0.67849,0.67851,135100001.0
2005-07-06 14:20:00,0.67853,0.67857,0.6785,0.67855,236999998.0
2005-07-06 14:21:00,0.67856,0.67862,0.67855,0.6786,119500000.0
2005-07-06 14:22:00,0.67854,0.67857,0.6785,0.67857,96099998.0
2005-07-06 14:23:00,0.67853,0.67853,0.67844,0.67849,175900001.0
2005-07-06 14:24:00,0.67849,0.67856,0.67849,0.67851,77700001.0
2005-07-06 14:25:00,0.67851,0.67854,0.67849,0.67852,150800005.0
2005-07-06 14:26:00,0.67854,0.67863,0.67854,0.67863,210499994.0
2005-07-06 14:27:00,0.67865,0.67865,0.67853,0.67858,137200000.0
2005-07-06 14:28:00,0.67859,0.67868,0.67859,0.67866,301800000.0
2005-07-06 14:29:00,0.67865,0.67868,0.67862,0.67862,151599996.0
2005-07-06 14:30:00,0.67854,0.67862,0.67854,0.67856,170400003.0
2005-07-06 14:31:00,0.67855,0.67863,0.67855,0.67858,181300001.0
2005-07-06 14:32:00,0.67866,0.67869,0.67866,0.67869,2700000.0
2005-07-06 14:33:00,0.67873,0.67877,0.67864,0.67864,122100000.0
2005-07-06 14:34:00,0.67873,0.67882,0.67873,0.67882,60599999.0
2005-07-06 14:35:00,0.67874,0.67875,0.67865,0.6787,170900003.0
2005-07-06 14:36:00,0.67869,0.67869,0.67861,0.67866,177600000.0
2005-07-06 14:37:00,0.67872,0.67879,0.67868,0.67868,142899997.0
2005-07-06 14:38:00,0.67871,0.67873,0.67866,0.67868,182600004.0
2005-07-06 14:39:00,0.67868,0.67874,0.67868,0.67872,87900000.0
2005-07-06 14:40:00,0.6787,0.67877,0.67865,0.67876,161099997.0
2005-07-06 14:41:00,0.67884,0.679,0.67884,0.679,270299996.0
2005-07-06 14:42:00,0.67905,0.67905,0.67894,0.679,185100002.0
2005-07-06 14:43:00,0.67908,0.67916,0.67907,0.67912,193799999.0
2005-07-06 14:44:00,0.67918,0.67918,0.6791,0.6791,181300002.0
2005-07-06 14:45:00,0.67911,0.67912,0.67906,0.67908,198600000.0
2005-07-06 14:46:00,0.6791,0.6791,0.67903,0.67909,108400002.0
2005-07-06 14:47:00,0.67906,0.67906,0.67899,0.67905,113299999.0
2005-07-06 14:48:00,0.67909,0.67911,0.67909,0.67911,51799999.0
2005-07-06 14:49:00,0.67913,0.67913,0.67905,0.6791,155999996.0
2005-07-06 14:50:00,0.67908,0.6791,0.67908,0.6791,20800000.0
2005-07-06 14:51:00,0.67902,0.6791,0.67902,0.67906,240099999.0
2005-07-06 14:52:00,0.67903,0.67909,0.67903,0.67905,201599999.0
2005-07-06 14:53:00,0.67905,0.67909,0.67904,0.67909,166800001.0
2005-07-06 14:54:00,0.67905,0.67909,0.679,0.67909,109199998.0
2005-07-06 14:55:00,0.6791,0.6791,0.67902,0.67905,226900004.0
2005-07-06 14:56:00,0.67899,0.67899,0.67891,0.67891,154299998.0
2005-07-06 14:57:00,0.67888,0.67893,0.67887,0.67892,106300001.0
2005-07-06 14:58:00,0.67901,0.67902,0.67894,0.67898,162600001.0
2005-07-06 14:59:00,0.67895,0.67898,0.67892,0.67898,149099996.0
2005-07-06 15:00:00,0.67895,0.67897,0.67894,0.67894,49699998.0
2005-07-06 15:01:00,0.67895,0.67897,0.67893,0.67897,76600002.0
2005-07-06 15:02:00,0.67896,0.67896,0.67887,0.67887,120400001.0
2005-07-06 15:03:00,0.67888,0.67892,0.67884,0.67885,120899998.0
2005-07-06 15:04:00,0.67885,0.6789,0.67885,0.6789,171499997.0
2005-07-06 15:05:00,0.6789,0.6789,0.67885,0.67887,167899998.0
2005-07-06 15:06:00,0.67888,0.67893,0.67884,0.67893,128099998.0
2005-07-06 15:07:00,0.67892,0.67894,0.67886,0.67894,129200002.0
2005-07-06 15:08:00,0.67892,0.67892,0.67885,0.67885,174599997.0
2005-07-06 15:09:00,0.67886,0.67886,0.6788,0.6788,53600000.0
2005-07-06 15:10:00,0.67885,0.67892,0.67885,0.67892,91300001.0
2005-07-06 15:11:00,0.679,0.67907,0.67899,0.67907,125499998.0
2005-07-06 15:12:00,0.67905,0.67905,0.679,0.67905,80699998.0
2005-07-06 15:13:00,0.67906,0.6791,0.67903,0.67903,235600002.0
2005-07-06 15:14:00,0.67902,0.67908,0.67902,0.67902,105500000.0
2005-07-06 15:15:00,0.67902,0.67909,0.67902,0.67909,100800002.0
2005-07-06 15:16:00,0.67907,0.6791,0.67902,0.67906,94599999.0
2005-07-06 15:17:00,0.67905,0.6791,0.67904,0.6791,172599994.0
2005-07-06 15:18:00,0.67907,0.67916,0.67907,0.67915,84600000.0
2005-07-06 15:19:00,0.6791,0.67918,0.6791,0.67912,165200000.0
2005-07-06 15:20:00,0.67915,0.6792,0.67913,0.67913,125400000.0
2005-07-06 15:21:00,0.67915,0.67915,0.67915,0.67915,5900000.0
2005-07-06 15:22:00,0.67913,0.67919,0.67913,0.67915,157499997.0
2005-07-06 15:23:00,0.6791,0.6792,0.6791,0.67913,127700002.0
2005-07-06 15:24:00,0.67914,0.67919,0.67914,0.67915,99400001.0
2005-07-06 15:25:00,0.67918,0.67922,0.67918,0.67919,63000001.0
2005-07-06 15:26:00,0.67927,0.67927,0.67916,0.6792,96700001.0
2005-07-06 15:27:00,0.67918,0.67921,0.67914,0.67914,98299998.0
2005-07-06 15:28:00,0.6792,0.67926,0.6792,0.67925,74900000.0
2005-07-06 15:29:00,0.6793,0.6793,0.67925,0.67925,43000001.0
2005-07-06 15:30:00,0.67922,0.67922,0.67915,0.67917,80999997.0
2005-07-06 15:31:00,0.67917,0.67917,0.67915,0.67917,82200001.0
2005-07-06 15:32:00,0.67912,0.67912,0.67909,0.67912,227599996.0
2005-07-06 15:33:00,0.6791,0.67918,0.6791,0.67916,152499998.0
2005-07-06 15:34:00,0.67918,0.67918,0.67895,0.67905,67200000.0
2005-07-06 15:35:00,0.67912,0.67912,0.67904,0.67905,160500001.0
2005-07-06 15:36:00,0.67905,0.67906,0.67899,0.67906,208700004.0
2005-07-06 15:37:00,0.67909,0.67913,0.67904,0.67904,197100002.0
2005-07-06 15:38:00,0.67915,0.67919,0.67913,0.67916,134700001.0
2005-07-06 15:39:00,0.67912,0.67912,0.67904,0.67908,225800000.0
2005-07-06 15:40:00,0.6791,0.6791,0.67905,0.67906,37500001.0
2005-07-06 15:41:00,0.67902,0.67905,0.679,0.679,245000001.0
2005-07-06 15:42:00,0.67904,0.67907,0.679,0.67907,79000001.0
2005-07-06 15:43:00,0.67897,0.67902,0.67895,0.67902,62300000.0
2005-07-06 15:44:00,0.67901,0.67902,0.67901,0.67902,24700001.0
2005-07-06 15:45:00,0.67902,0.67905,0.67902,0.67905,44700001.0
2005-07-06 15:46:00,0.67908,0.67915,0.67901,0.67905,240500006.0
2005-07-06 15:47:00,0.67907,0.67908,0.67902,0.67904,238899995.0
2005-07-06 15:48:00,0.67918,0.67934,0.67918,0.67931,183800003.0
2005-07-06 15:49:00,0.67934,0.67939,0.6793,0.67934,110599996.0
2005-07-06 15:50:00,0.67934,0.67938,0.67925,0.67925,117299998.0
2005-07-06 15:51:00,0.67927,0.67928,0.67922,0.67928,101200002.0
2005-07-06 15:52:00,0.67934,0.67944,0.67934,0.67934,229199995.0
2005-07-06 15:53:00,0.67933,0.6794,0.67933,0.67936,150300000.0
2005-07-06 15:54:00,0.67933,0.67935,0.67927,0.6793,165599998.0
2005-07-06 15:55:00,0.67928,0.67934,0.67926,0.67928,130199999.0
2005-07-06 15:56:00,0.67928,0.67928,0.6792,0.6792,59800001.0
2005-07-06 15:57:00,0.67927,0.6793,0.67921,0.67921,79600002.0
2005-07-06 15:58:00,0.67925,0.67925,0.67925,0.67925,35299999.0
2005-07-06 15:59:00,0.67927,0.67929,0.67921,0.67921,196400002.0
2005-07-06 16:00:00,0.67919,0.67919,0.67891,0.67899,123399999.0
2005-07-06 16:01:00,0.67903,0.67906,0.67892,0.67896,186200001.0
2005-07-06 16:02:00,0.67897,0.67905,0.67897,0.67901,65500001.0
2005-07-06 16:03:00,0.67897,0.67897,0.67888,0.67888,51100001.0
2005-07-06 16:04:00,0.67887,0.67887,0.67863,0.67863,244499996.0
2005-07-06 16:05:00,0.67856,0.67876,0.67856,0.67869,170699998.0
2005-07-06 16:06:00,0.67871,0.67881,0.67871,0.67879,74300001.0
2005-07-06 16:07:00,0.67877,0.67885,0.67874,0.67885,135000003.0
2005-07-06 16:08:00,0.6789,0.67906,0.6789,0.67906,114900001.0
2005-07-06 16:09:00,0.67907,0.67921,0.67905,0.67921,109300000.0
2005-07-06 16:10:00,0.6792,0.67928,0.6792,0.67928,85300000.0
2005-07-06 16:11:00,0.67928,0.67928,0.6792,0.67924,79900003.0
2005-07-06 16:12:00,0.6792,0.67924,0.67915,0.67917,197500002.0
2005-07-06 16:13:00,0.67927,0.67927,0.67922,0.67923,230500000.0
2005-07-06 16:14:00,0.67922,0.67927,0.67921,0.67927,142200001.0
2005-07-06 16:15:00,0.67922,0.67926,0.6792,0.67923,119900001.0
2005-07-06 16:16:00,0.67926,0.67926,0.67922,0.67925,164400003.0
2005-07-06 16:17:00,0.67919,0.67921,0.67919,0.67921,28600001.0
2005-07-06 16:18:00,0.67918,0.67922,0.67917,0.67919,130000005.0
2005-07-06 16:19:00,0.67919,0.67923,0.67918,0.67923,213500004.0
2005-07-06 16:20:00,0.67921,0.67921,0.67914,0.67921,205600002.0
2005-07-06 16:21:00,0.67918,0.67918,0.67909,0.67909,132100003.0
2005-07-06 16:22:00,0.67913,0.67913,0.67904,0.6791,104800002.0
2005-07-06 16:23:00,0.67903,0.67903,0.6789,0.67893,87099999.0
2005-07-06 16:24:00,0.67895,0.67902,0.6789,0.6789,164999996.0
2005-07-06 16:25:00,0.67888,0.67896,0.67884,0.67896,197399999.0
2005-07-06 16:26:00,0.67895,0.67897,0.6789,0.6789,135900001.0
2005-07-06 16:27:00,0.67895,0.67899,0.67894,0.67897,255900003.0
2005-07-06 16:28:00,0.67897,0.67902,0.67897,0.679,39000000.0
2005-07-06 16:29:00,0.67904,0.67917,0.67904,0.67917,84900003.0
2005-07-06 16:30:00,0.6792,0.6792,0.67912,0.67918,207400001.0
2005-07-06 16:31:00,0.6791,0.67916,0.67909,0.67915,262699999.0
2005-07-06 16:32:00,0.67915,0.67915,0.67905,0.6791,79099998.0
2005-07-06 16:33:00,0.67905,0.67909,0.67896,0.67896,83400002.0
2005-07-06 16:34:00,0.67896,0.67896,0.67882,0.67882,57799999.0
2005-07-06 16:35:00,0.67886,0.67886,0.67873,0.6788,190200000.0
2005-07-06 16:36:00,0.67878,0.67879,0.67864,0.67865,262400001.0
2005-07-06 16:37:00,0.67859,0.6786,0.67855,0.67855,142299999.0
2005-07-06 16:38:00,0.6786,0.6786,0.67854,0.6786,143800001.0
2005-07-06 16:39:00,0.67859,0.67863,0.67854,0.67863,148100000.0
2005-07-06 16:40:00,0.6786,0.6786,0.67854,0.67854,138199996.0
2005-07-06 16:41:00,0.67853,0.67855,0.67847,0.67855,191400004.0
2005-07-06 16:42:00,0.67855,0.67855,0.6785,0.67853,109599997.0
2005-07-06 16:43:00,0.67843,0.67853,0.67842,0.67853,143000003.0
2005-07-06 16:44:00,0.6785,0.67854,0.6785,0.67853,81100001.0
2005-07-06 16:45:00,0.67849,0.67855,0.67843,0.67853,135200002.0
2005-07-06 16:46:00,0.67858,0.67858,0.67841,0.67849,231199999.0
2005-07-06 16:47:00,0.67851,0.67861,0.67851,0.67857,87399999.0
2005-07-06 16:48:00,0.67861,0.67863,0.67857,0.67857,117499998.0
2005-07-06 16:49:00,0.67856,0.67864,0.67855,0.67855,99700002.0
2005-07-06 16:50:00,0.67861,0.67863,0.67854,0.67857,142899999.0
2005-07-06 16:51:00,0.67861,0.67865,0.67856,0.67856,108299998.0
2005-07-06 16:52:00,0.67854,0.67854,0.67846,0.67848,157400002.0
2005-07-06 16:53:00,0.67853,0.67859,0.67853,0.67854,152899999.0
2005-07-06 16:54:00,0.67847,0.67847,0.6784,0.6784,150900002.0
2005-07-06 16:55:00,0.67844,0.67848,0.67842,0.67844,70499999.0
2005-07-06 16:56:00,0.67842,0.67851,0.67842,0.67851,54500001.0
2005-07-06 16:57:00,0.67855,0.67858,0.67853,0.67854,175300001.0
2005-07-06 16:58:00,0.67848,0.67848,0.67843,0.67846,108300002.0
2005-07-06 16:59:00,0.67843,0.67846,0.6784,0.67842,148900004.0
2005-07-06 17:00:00,0.67838,0.67842,0.67838,0.67838,146099999.0
2005-07-06 17:01:00,0.67838,0.67848,0.67837,0.67847,208000004.0
2005-07-06 17:02:00,0.67849,0.67849,0.67843,0.67845,134200001.0
2005-07-06 17:03:00,0.67841,0.67841,0.67834,0.67835,180999994.0
2005-07-06 17:04:00,0.6784,0.67842,0.67833,0.67834,115699999.0
2005-07-06 17:05:00,0.6783,0.67835,0.6783,0.67835,238000000.0
2005-07-06 17:06:00,0.6783,0.67839,0.67827,0.67835,93000000.0
2005-07-06 17:07:00,0.67835,0.67852,0.67835,0.67852,208600003.0
2005-07-06 17:08:00,0.67853,0.67853,0.67848,0.67852,84500001.0
2005-07-06 17:09:00,0.67848,0.67849,0.6784,0.67843,117400003.0
2005-07-06 17:10:00,0.67851,0.67852,0.67843,0.67852,100600002.0
2005-07-06 17:11:00,0.67851,0.67851,0.67843,0.67843,58200001.0
2005-07-06 17:12:00,0.67839,0.67841,0.67836,0.67841,99999999.0
2005-07-06 17:13:00,0.67839,0.67839,0.67828,0.67837,116599999.0
2005-07-06 17:14:00,0.67838,0.67846,0.67836,0.6784,281299998.0
2005-07-06 17:15:00,0.67838,0.67838,0.6782,0.6782,147100001.0
2005-07-06 17:16:00,0.67824,0.67837,0.67824,0.67824,113500001.0
2005-07-06 17:17:00,0.67823,0.67832,0.67821,0.67821,144599999.0
2005-07-06 17:18:00,0.67817,0.6782,0.67817,0.6782,47600002.0
2005-07-06 17:19:00,0.67813,0.67814,0.67805,0.67805,176200000.0
2005-07-06 17:20:00,0.67814,0.67818,0.67814,0.67814,100500002.0
2005-07-06 17:21:00,0.67817,0.67821,0.67814,0.67815,248900005.0
2005-07-06 17:22:00,0.67817,0.67818,0.67814,0.67814,70900002.0
2005-07-06 17:23:00,0.67813,0.67817,0.6781,0.6781,53999999.0
2005-07-06 17:24:00,0.67808,0.67808,0.67797,0.67799,123999998.0
2005-07-06 17:25:00,0.67805,0.67809,0.67802,0.67802,183299993.0
2005-07-06 17:26:00,0.67797,0.67797,0.67789,0.6779,95200000.0
2005-07-06 17:27:00,0.67794,0.67797,0.6778,0.6778,135500002.0
2005-07-06 17:28:00,0.67781,0.67788,0.6778,0.67788,114699997.0
2005-07-06 17:29:00,0.6779,0.6779,0.67781,0.67786,205799997.0
2005-07-06 17:30:00,0.67794,0.67794,0.67787,0.67787,141300000.0
2005-07-06 17:31:00,0.67792,0.67792,0.67791,0.67791,38100000.0
2005-07-06 17:32:00,0.67791,0.67791,0.6778,0.67782,132700002.0
2005-07-06 17:33:00,0.67779,0.6778,0.6777,0.6777,56300000.0
2005-07-06 17:34:00,0.67777,0.67781,0.67775,0.67781,104899997.0
2005-07-06 17:35:00,0.67785,0.6779,0.67784,0.6779,76500002.0
2005-07-06 17:36:00,0.67776,0.67777,0.67763,0.67763,319400000.0
2005-07-06 17:37:00,0.67769,0.67771,0.67761,0.67761,105599998.0
2005-07-06 17:38:00,0.67764,0.67777,0.67764,0.6777,122900002.0
2005-07-06 17:39:00,0.67764,0.67767,0.67764,0.67766,114099999.0
2005-07-06 17:40:00,0.67759,0.67759,0.67752,0.67755,86000002.0
2005-07-06 17:41:00,0.67747,0.67749,0.67741,0.67741,96900002.0
2005-07-06 17:42:00,0.67741,0.67756,0.67741,0.6775,153399998.0
2005-07-06 17:43:00,0.67758,0.67758,0.67754,0.67758,152500001.0
2005-07-06 17:44:00,0.6776,0.6777,0.6776,0.6777,96899998.0
2005-07-06 17:45:00,0.67766,0.67772,0.67765,0.67768,147800000.0
2005-07-06 17:46:00,0.6777,0.67775,0.6777,0.67771,189000000.0
2005-07-06 17:47:00,0.67767,0.67767,0.67759,0.67761,142199997.0
2005-07-06 17:48:00,0.6776,0.6776,0.6776,0.6776,43500000.0
2005-07-06 17:49:00,0.6776,0.6776,0.67747,0.6775,161799999.0
2005-07-06 17:50:00,0.67746,0.67754,0.67739,0.67754,101799998.0
2005-07-06 17:51:00,0.67759,0.67761,0.67757,0.67758,208300004.0
2005-07-06 17:52:00,0.67754,0.67756,0.67754,0.67756,52600001.0
2005-07-06 17:53:00,0.67757,0.67764,0.67755,0.67763,152800000.0
2005-07-06 17:54:00,0.67762,0.67765,0.6776,0.67764,155700000.0
2005-07-06 17:55:00,0.67758,0.67773,0.67758,0.67773,132599998.0
2005-07-06 17:56:00,0.67764,0.6778,0.67764,0.6778,85399997.0
2005-07-06 17:57:00,0.67784,0.67791,0.6778,0.67787,115700000.0
2005-07-06 17:58:00,0.67786,0.67786,0.67776,0.67777,127699998.0
2005-07-06 17:59:00,0.67776,0.67776,0.67754,0.67754,129400001.0
2005-07-06 18:00:00,0.6775,0.67757,0.6775,0.67752,78600000.0
2005-07-06 18:01:00,0.67755,0.67768,0.67752,0.67752,1542100000.0
2005-07-06 18:02:00,0.67751,0.6776,0.67749,0.67753,1405599998.0
2005-07-06 18:03:00,0.6776,0.67767,0.67758,0.67761,1682400005.0
2005-07-06 18:04:00,0.6776,0.67769,0.6776,0.67768,631399998.0
2005-07-06 18:05:00,0.67765,0.67769,0.67748,0.67758,1310099998.0
2005-07-06 18:06:00,0.67756,0.67757,0.67743,0.67748,1342000001.0
2005-07-06 18:07:00,0.67751,0.67761,0.67748,0.67756,2090700001.0
2005-07-06 18:08:00,0.6773,0.6775,0.6773,0.6773,693700005.0
2005-07-06 18:09:00,0.67757,0.6776,0.67754,0.67758,693700005.0
2005-07-06 18:10:00,0.6776,0.67767,0.67755,0.67755,1105700006.0
2005-07-06 18:11:00,0.67755,0.67764,0.67754,0.67764,885899999.0
2005-07-06 18:12:00,0.67762,0.67771,0.6776,0.6776,1022699998.0
2005-07-06 18:13:00,0.67767,0.67769,0.67763,0.67768,1239500003.0
2005-07-06 18:14:00,0.67768,0.67768,0.67755,0.67757,1682199999.0
2005-07-06 18:15:00,0.6776,0.67771,0.67757,0.67766,1552100001.0
2005-07-06 18:16:00,0.6777,0.67772,0.67763,0.67767,1341200001.0
2005-07-06 18:17:00,0.67767,0.6777,0.67759,0.67768,682800001.0
2005-07-06 18:18:00,0.67768,0.67783,0.67756,0.67783,751099997.0
2005-07-06 18:19:00,0.67781,0.67792,0.6778,0.6778,665999999.0
2005-07-06 18:20:00,0.67779,0.67788,0.67766,0.67783,542000008.0
2005-07-06 18:21:00,0.6778,0.67788,0.67775,0.67782,1008799992.0
2005-07-06 18:22:00,0.67782,0.67782,0.67773,0.67775,1249299988.0
2005-07-06 18:23:00,0.67775,0.6778,0.67769,0.67778,1193900006.0
2005-07-06 18:24:00,0.67775,0.67787,0.67775,0.6778,1134399996.0
2005-07-06 18:25:00,0.6778,0.67789,0.67776,0.67777,869900008.0
2005-07-06 18:26:00,0.67783,0.67795,0.67783,0.6779,856200005.0
2005-07-06 18:27:00,0.67788,0.67788,0.67779,0.67779,662400000.0
2005-07-06 18:28:00,0.67781,0.678,0.67781,0.678,574900006.0
2005-07-06 18:29:00,0.67797,0.67797,0.67777,0.67777,968100003.0
2005-07-06 18:30:00,0.67776,0.67785,0.67774,0.67782,858900006.0
2005-07-06 18:31:00,0.67778,0.6778,0.67771,0.67777,467200002.0
2005-07-06 18:32:00,0.6778,0.67786,0.67769,0.6777,634799998.0
2005-07-06 18:33:00,0.67772,0.67776,0.67763,0.67763,796400003.0
2005-07-06 18:34:00,0.67769,0.67789,0.67769,0.67777,1082099994.0
2005-07-06 18:35:00,0.67776,0.67781,0.67769,0.67777,479799994.0
2005-07-06 18:36:00,0.67773,0.67783,0.67768,0.67783,148199995.0
2005-07-06 18:37:00,0.67788,0.6779,0.67785,0.6779,337300004.0
2005-07-06 18:38:00,0.67787,0.6779,0.67771,0.67784,306400008.0
2005-07-06 18:39:00,0.67793,0.67803,0.67793,0.67802,362999999.0
2005-07-06 18:40:00,0.67802,0.67804,0.67787,0.67794,403399997.0
2005-07-06 18:41:00,0.67789,0.67809,0.67789,0.67795,663900003.0
2005-07-06 18:42:00,0.67795,0.67803,0.67795,0.67803,443500001.0
2005-07-06 18:43:00,0.678,0.67803,0.67797,0.67797,397700001.0
2005-07-06 18:44:00,0.678,0.67803,0.67795,0.67797,660000006.0
2005-07-06 18:45:00,0.67798,0.67805,0.67793,0.67795,368600000.0
2005-07-06 18:46:00,0.678,0.67803,0.67798,0.67802,152499999.0
2005-07-06 18:47:00,0.67805,0.67805,0.67799,0.678,208999999.0
2005-07-06 18:48:00,0.67797,0.678,0.67792,0.678,312200005.0
2005-07-06 18:49:00,0.67795,0.67803,0.6779,0.67793,183599997.0
2005-07-06 18:50:00,0.67788,0.67796,0.67788,0.67796,183900000.0
2005-07-06 18:51:00,0.67797,0.67797,0.67789,0.6779,460899999.0
2005-07-06 18:52:00,0.67792,0.67793,0.67788,0.6779,384300005.0
2005-07-06 18:53:00,0.6779,0.67793,0.67782,0.67782,758699999.0
2005-07-06 18:54:00,0.67788,0.67798,0.67787,0.67798,222799997.0
2005-07-06 18:55:00,0.67797,0.67797,0.67788,0.67788,656100004.0
2005-07-06 18:56:00,0.67788,0.67793,0.67788,0.67788,421499999.0
2005-07-06 18:57:00,0.67793,0.67799,0.67793,0.67798,293900002.0
2005-07-06 18:58:00,0.67795,0.67805,0.67795,0.67802,1039399994.0
2005-07-06 18:59:00,0.67802,0.67817,0.67802,0.67812,782500006.0
2005-07-06 19:00:00,0.67816,0.67819,0.67802,0.67815,529900007.0
2005-07-06 19:01:00,0.67807,0.6781,0.67805,0.67808,87299998.0
2005-07-06 19:02:00,0.67811,0.67815,0.67808,0.67815,521999999.0
2005-07-06 19:03:00,0.67812,0.67818,0.67806,0.67807,541499991.0
2005-07-06 19:04:00,0.6781,0.67812,0.67805,0.6781,304200001.0
2005-07-06 19:05:00,0.67807,0.67813,0.67805,0.67809,455299999.0
2005-07-06 19:06:00,0.67802,0.67807,0.67802,0.67802,623799996.0
2005-07-06 19:07:00,0.67808,0.67812,0.67803,0.67803,374200004.0
2005-07-06 19:08:00,0.67808,0.67815,0.67805,0.67805,822700012.0
2005-07-06 19:09:00,0.6781,0.67821,0.6781,0.67818,344000000.0
2005-07-06 19:10:00,0.67821,0.67823,0.67815,0.67817,502999995.0
2005-07-06 19:11:00,0.6781,0.67819,0.67806,0.67818,172300003.0
2005-07-06 19:12:00,0.67813,0.67817,0.67807,0.67809,192600003.0
2005-07-06 19:13:00,0.6781,0.67816,0.67809,0.67812,463299999.0
2005-07-06 19:14:00,0.67815,0.67819,0.67813,0.67813,272200001.0
2005-07-06 19:15:00,0.67813,0.67814,0.67804,0.67811,611399992.0
2005-07-06 19:16:00,0.67815,0.67815,0.6781,0.67814,165200000.0
2005-07-06 19:17:00,0.67814,0.67814,0.67803,0.6781,326000004.0
2005-07-06 19:18:00,0.67808,0.67815,0.67803,0.67815,360899997.0
2005-07-06 19:19:00,0.67815,0.67817,0.67813,0.67815,397800002.0
2005-07-06 19:20:00,0.67813,0.67823,0.67813,0.67817,359499998.0
2005-07-06 19:21:00,0.67819,0.67823,0.67817,0.67818,330500001.0
2005-07-06 19:22:00,0.6782,0.67823,0.67817,0.6782,390800001.0
2005-07-06 19:23:00,0.67817,0.67825,0.67817,0.67821,354500003.0
2005-07-06 19:24:00,0.6782,0.67822,0.67819,0.6782,181400002.0
2005-07-06 19:25:00,0.67817,0.67818,0.6781,0.67817,190399997.0
2005-07-06 19:26:00,0.67818,0.67824,0.67817,0.67817,540900000.0
2005-07-06 19:27:00,0.67817,0.6782,0.67815,0.6782,619500007.0
2005-07-06 19:28:00,0.67817,0.67823,0.67817,0.67823,266099999.0
2005-07-06 19:29:00,0.6782,0.6782,0.67813,0.67815,568999999.0
2005-07-06 19:30:00,0.67813,0.67815,0.6781,0.67812,596599997.0
2005-07-06 19:31:00,0.67812,0.67822,0.67811,0.67812,724000000.0
2005-07-06 19:32:00,0.67812,0.67812,0.67805,0.67807,412899993.0
2005-07-06 19:33:00,0.67805,0.67816,0.67805,0.67812,349199996.0
2005-07-06 19:34:00,0.67813,0.67815,0.67813,0.67815,471100003.0
2005-07-06 19:35:00,0.67814,0.67815,0.67809,0.67815,534699998.0
2005-07-06 19:36:00,0.67812,0.67812,0.67804,0.67809,518299999.0
2005-07-06 19:37:00,0.6781,0.67817,0.67809,0.67814,286200000.0
2005-07-06 19:38:00,0.67815,0.67816,0.6781,0.67816,301099994.0
2005-07-06 19:39:00,0.67817,0.6782,0.67814,0.6782,860499999.0
2005-07-06 19:40:00,0.67817,0.67821,0.67815,0.67817,750900000.0
2005-07-06 19:41:00,0.67817,0.67818,0.67808,0.67809,695800004.0
2005-07-06 19:42:00,0.67808,0.67815,0.67807,0.67815,254399999.0
2005-07-06 19:43:00,0.67817,0.67822,0.67817,0.6782,124200001.0
2005-07-06 19:44:00,0.67817,0.67821,0.67816,0.67817,397600006.0
2005-07-06 19:45:00,0.6782,0.67826,0.6782,0.67822,267400001.0
2005-07-06 19:46:00,0.67827,0.67833,0.67827,0.67827,191700003.0
2005-07-06 19:47:00,0.67823,0.67826,0.6782,0.67826,92700002.0
2005-07-06 19:48:00,0.67827,0.67827,0.67825,0.67825,211099999.0
2005-07-06 19:49:00,0.67822,0.67825,0.6782,0.67825,176700002.0
2005-07-06 19:50:00,0.67825,0.67827,0.67822,0.67823,515000003.0
2005-07-06 19:51:00,0.67826,0.67836,0.67826,0.6783,425999998.0
2005-07-06 19:52:00,0.6783,0.67833,0.6783,0.6783,282700003.0
2005-07-06 19:53:00,0.67829,0.6783,0.67827,0.6783,150800002.0
2005-07-06 19:54:00,0.67829,0.67829,0.67822,0.67829,164000000.0
2005-07-06 19:55:00,0.67827,0.67827,0.67817,0.67817,111100001.0
2005-07-06 19:56:00,0.67792,0.67848,0.67792,0.67838,240200001.0
2005-07-06 19:57:00,0.67817,0.67819,0.67814,0.67818,405699999.0
2005-07-06 19:58:00,0.67818,0.67822,0.67815,0.67822,315699998.0
2005-07-06 19:59:00,0.67821,0.67825,0.67817,0.67821,437300001.0
2005-07-06 20:00:00,0.67828,0.67828,0.67822,0.67822,250800005.0
2005-07-06 20:01:00,0.67823,0.67826,0.67822,0.67826,286399999.0
2005-07-06 20:02:00,0.67829,0.67831,0.67827,0.67827,199299998.0
2005-07-06 20:03:00,0.67829,0.6783,0.67824,0.6783,124900000.0
2005-07-06 20:04:00,0.67829,0.67829,0.67826,0.67826,234499998.0
2005-07-06 20:05:00,0.67827,0.67833,0.67826,0.6783,175299998.0
2005-07-06 20:06:00,0.67827,0.67833,0.67827,0.67833,40500001.0
2005-07-06 20:07:00,0.67833,0.67835,0.67832,0.67835,108099996.0
2005-07-06 20:08:00,0.67835,0.67836,0.67829,0.6783,702900001.0
2005-07-06 20:09:00,0.6783,0.67836,0.6783,0.67832,252900002.0
2005-07-06 20:10:00,0.67831,0.67841,0.67831,0.67841,121700000.0
2005-07-06 20:11:00,0.67843,0.67847,0.67842,0.67845,267999997.0
2005-07-06 20:12:00,0.67844,0.67847,0.67834,0.6784,981199996.0
2005-07-06 20:13:00,0.67838,0.67844,0.67834,0.67836,319400004.0
2005-07-06 20:14:00,0.67834,0.67834,0.67829,0.67833,276299999.0
2005-07-06 20:15:00,0.67833,0.67833,0.67826,0.67831,952600002.0
2005-07-06 20:16:00,0.67832,0.67837,0.67832,0.67837,545399999.0
2005-07-06 20:17:00,0.67838,0.67838,0.67834,0.67837,90000003.0
2005-07-06 20:18:00,0.67842,0.67846,0.67834,0.67834,441800007.0
2005-07-06 20:19:00,0.67833,0.67838,0.67831,0.67831,616799999.0
2005-07-06 20:20:00,0.67834,0.6784,0.67832,0.67838,566499999.0
2005-07-06 20:21:00,0.6784,0.67847,0.6784,0.67842,78800002.0
2005-07-06 20:22:00,0.67839,0.67848,0.67839,0.67848,89300002.0
2005-07-06 20:23:00,0.67848,0.6785,0.67843,0.67845,466900004.0
2005-07-06 20:24:00,0.67841,0.67847,0.6784,0.6784,335600002.0
2005-07-06 20:25:00,0.6784,0.67851,0.6784,0.67843,418700001.0
2005-07-06 20:26:00,0.67843,0.67847,0.6784,0.67845,1044199988.0
2005-07-06 20:27:00,0.67845,0.67852,0.67845,0.6785,274799996.0
2005-07-06 20:28:00,0.67851,0.67857,0.6785,0.6785,599799998.0
2005-07-06 20:29:00,0.67852,0.67853,0.67845,0.67847,595200011.0
2005-07-06 20:30:00,0.67848,0.67857,0.67846,0.67855,1579900005.0
2005-07-06 20:31:00,0.67854,0.67856,0.67844,0.6785,938700002.0
2005-07-06 20:32:00,0.67851,0.67855,0.67845,0.67848,1301000012.0
2005-07-06 20:33:00,0.6785,0.67851,0.67845,0.67845,321700000.0
2005-07-06 20:34:00,0.67845,0.67853,0.67843,0.67843,465399996.0
2005-07-06 20:35:00,0.67845,0.67849,0.67828,0.67841,329099998.0
2005-07-06 20:36:00,0.67841,0.67847,0.6784,0.67847,332599997.0
2005-07-06 20:37:00,0.67849,0.67857,0.67849,0.67855,698800001.0
2005-07-06 20:38:00,0.67857,0.67868,0.67857,0.67865,738099997.0
2005-07-06 20:39:00,0.67865,0.67872,0.67862,0.67869,590200002.0
2005-07-06 20:40:00,0.6787,0.67873,0.67864,0.67864,492700000.0
2005-07-06 20:41:00,0.67866,0.67866,0.67853,0.67855,363000008.0
2005-07-06 20:42:00,0.67858,0.67861,0.67855,0.67858,100299997.0
2005-07-06 20:43:00,0.67862,0.6787,0.6786,0.6786,439399999.0
2005-07-06 20:44:00,0.67865,0.67865,0.6786,0.67863,1386200005.0
2005-07-06 20:45:00,0.67862,0.67867,0.67861,0.67867,459099997.0
2005-07-06 20:46:00,0.67874,0.67878,0.67869,0.67869,168299996.0
2005-07-06 20:47:00,0.67868,0.67874,0.67866,0.67867,440400001.0
2005-07-06 20:48:00,0.67865,0.67877,0.67865,0.6787,759200001.0
2005-07-06 20:49:00,0.67867,0.67873,0.67867,0.67873,255500003.0
2005-07-06 20:50:00,0.67876,0.6788,0.6787,0.67873,1287900003.0
2005-07-06 20:51:00,0.67871,0.67878,0.67871,0.67872,449500001.0
2005-07-06 20:52:00,0.67875,0.67877,0.6787,0.67872,596400002.0
2005-07-06 20:53:00,0.67878,0.67883,0.67875,0.67881,1177400003.0
2005-07-06 20:54:00,0.67878,0.67881,0.67865,0.67881,596200008.0
2005-07-06 20:55:00,0.67885,0.6789,0.67882,0.67884,319999998.0
2005-07-06 20:56:00,0.67885,0.67885,0.67875,0.6788,1095100005.0
2005-07-06 20:57:00,0.67877,0.67885,0.67877,0.6788,1204200006.0
2005-07-06 20:58:00,0.6788,0.67893,0.6788,0.67893,765500001.0
2005-07-06 20:59:00,0.67897,0.67905,0.67895,0.679,1656399992.0
2005-07-06 21:00:00,0.67908,0.67911,0.67897,0.6791,1458000001.0
2005-07-06 21:01:00,0.6791,0.67912,0.67905,0.6791,958599995.0
2005-07-06 21:02:00,0.67883,0.67925,0.67883,0.67911,306000007.0
2005-07-06 21:03:00,0.67905,0.67909,0.679,0.67906,867800001.0
2005-07-06 21:04:00,0.67907,0.67912,0.67907,0.67912,499200005.0
2005-07-06 21:05:00,0.67909,0.67914,0.67904,0.67912,776200002.0
2005-07-06 21:06:00,0.6791,0.67913,0.67907,0.6791,535400007.0
2005-07-06 21:07:00,0.67912,0.67921,0.67912,0.6792,34000000.0
2005-07-06 21:08:00,0.67914,0.67921,0.67913,0.67917,109399999.0
2005-07-06 21:09:00,0.67925,0.67925,0.67919,0.67925,292299998.0
2005-07-06 21:10:00,0.67924,0.67924,0.6792,0.67921,191599998.0
2005-07-06 21:11:00,0.67919,0.67919,0.67915,0.67915,185199998.0
2005-07-06 21:12:00,0.67912,0.67919,0.67912,0.67919,122399999.0
2005-07-06 21:13:00,0.67917,0.67917,0.67907,0.67907,319900004.0
2005-07-06 21:14:00,0.6791,0.67914,0.67908,0.67908,696699998.0
2005-07-06 21:15:00,0.67908,0.67914,0.67907,0.67914,341299999.0
2005-07-06 21:16:00,0.6791,0.67916,0.67909,0.67914,334800000.0
2005-07-06 21:17:00,0.6791,0.67913,0.67908,0.67913,170499999.0
2005-07-06 21:18:00,0.67912,0.6792,0.67912,0.6792,74800002.0
2005-07-06 21:19:00,0.6792,0.67925,0.67918,0.6792,378200002.0
2005-07-06 21:20:00,0.67923,0.67923,0.67912,0.67913,966200002.0
2005-07-06 21:21:00,0.67916,0.67919,0.67911,0.67911,467100004.0
2005-07-06 21:22:00,0.67915,0.67917,0.67912,0.67917,932300006.0
2005-07-06 21:23:00,0.67916,0.67919,0.67913,0.67913,148400005.0
2005-07-06 21:24:00,0.67914,0.67914,0.67905,0.67905,136799998.0
2005-07-06 21:25:00,0.67907,0.67917,0.67906,0.67912,336999995.0
2005-07-06 21:26:00,0.67916,0.67921,0.67912,0.67917,108200000.0
2005-07-06 21:27:00,0.67915,0.67922,0.67912,0.67922,253999996.0
2005-07-06 21:28:00,0.67923,0.67923,0.67916,0.67918,204199997.0
2005-07-06 21:29:00,0.67918,0.67918,0.67917,0.67917,63700002.0
2005-07-06 21:30:00,0.67915,0.67922,0.67915,0.67922,63600001.0
2005-07-06 21:31:00,0.67923,0.67924,0.67918,0.67918,226399999.0
2005-07-06 21:32:00,0.67923,0.67925,0.6792,0.67925,627600000.0
2005-07-06 21:33:00,0.67925,0.67925,0.67919,0.67921,420799996.0
2005-07-06 21:34:00,0.67922,0.67924,0.67919,0.67919,511000002.0
2005-07-06 21:35:00,0.67921,0.67926,0.67917,0.6792,184900001.0
2005-07-06 21:36:00,0.6792,0.67926,0.6792,0.67921,92200001.0
2005-07-06 21:37:00,0.67955,0.67959,0.67925,0.67943,275700000.0
2005-07-06 21:38:00,0.6792,0.67924,0.67918,0.67924,123400001.0
2005-07-06 21:39:00,0.67921,0.67929,0.67921,0.67927,153500001.0
2005-07-06 21:40:00,0.67923,0.67932,0.67923,0.6793,289000000.0
2005-07-06 21:41:00,0.67933,0.67937,0.6793,0.67937,76800002.0
2005-07-06 21:42:00,0.67937,0.67942,0.67936,0.6794,259000001.0
2005-07-06 21:43:00,0.6794,0.67958,0.6794,0.67946,381700005.0
2005-07-06 21:44:00,0.67948,0.67952,0.67945,0.67946,544300006.0
2005-07-06 21:45:00,0.67945,0.67945,0.67945,0.67945,145099999.0
2005-07-06 21:46:00,0.67943,0.67943,0.67937,0.6794,306200002.0
2005-07-06 21:47:00,0.6794,0.67946,0.6794,0.6794,250900002.0
2005-07-06 21:48:00,0.67939,0.67939,0.67932,0.67932,171200002.0
2005-07-06 21:49:00,0.67932,0.67935,0.67932,0.67935,159800002.0
2005-07-06 21:50:00,0.67933,0.67937,0.67931,0.67936,105499998.0
2005-07-06 21:51:00,0.67937,0.67943,0.67937,0.67942,227300001.0
2005-07-06 21:52:00,0.67938,0.6794,0.67935,0.67935,170000001.0
2005-07-06 21:53:00,0.67938,0.67938,0.67931,0.67931,112400004.0
2005-07-06 21:54:00,0.67932,0.67935,0.6793,0.67932,372299996.0
2005-07-06 21:55:00,0.67932,0.67935,0.6793,0.6793,177500001.0
2005-07-06 21:56:00,0.67932,0.67932,0.6793,0.6793,189500002.0
2005-07-06 21:57:00,0.67932,0.67935,0.6793,0.67932,315600005.0
2005-07-06 21:58:00,0.67932,0.67935,0.67932,0.67935,123599997.0
2005-07-06 21:59:00,0.67931,0.67937,0.67927,0.67934,254900004.0
2005-07-06 22:00:00,0.6793,0.6793,0.67925,0.67928,245100002.0
2005-07-06 22:01:00,0.6793,0.67934,0.67928,0.67934,261699993.0
2005-07-06 22:02:00,0.67934,0.67935,0.67928,0.6793,523999993.0
2005-07-06 22:03:00,0.67941,0.67964,0.67928,0.67959,364599993.0
2005-07-06 22:04:00,0.67933,0.67935,0.67927,0.67933,379800001.0
2005-07-06 22:05:00,0.6793,0.67935,0.6793,0.67932,79200000.0
2005-07-06 22:06:00,0.67935,0.67935,0.67932,0.67932,170899998.0
2005-07-06 22:07:00,0.6793,0.67935,0.6793,0.67935,159699998.0
2005-07-06 22:08:00,0.67932,0.67935,0.6793,0.6793,256499995.0
2005-07-06 22:09:00,0.67932,0.67935,0.67932,0.67935,165099999.0
2005-07-06 22:10:00,0.67938,0.67939,0.67933,0.67933,189499999.0
2005-07-06 22:11:00,0.67935,0.67935,0.67932,0.67932,107799999.0
2005-07-06 22:12:00,0.67933,0.67938,0.67931,0.67932,451800002.0
2005-07-06 22:13:00,0.67933,0.67936,0.67932,0.67932,203900001.0
2005-07-06 22:14:00,0.67934,0.67942,0.67934,0.67942,80599999.0
2005-07-06 22:15:00,0.67945,0.67948,0.6794,0.67942,580700003.0
2005-07-06 22:16:00,0.67907,0.6797,0.67901,0.67948,454099991.0
2005-07-06 22:17:00,0.67945,0.67945,0.67945,0.67945,30300000.0
2005-07-06 22:18:00,0.67939,0.67944,0.67937,0.67941,198099996.0
2005-07-06 22:19:00,0.67945,0.67945,0.67937,0.67941,69499998.0
2005-07-06 22:20:00,0.67946,0.67946,0.67938,0.67942,118099999.0
2005-07-06 22:21:00,0.67942,0.67945,0.6794,0.6794,369499998.0
2005-07-06 22:22:00,0.67943,0.6795,0.67941,0.67941,387399999.0
2005-07-06 22:23:00,0.67938,0.67954,0.67938,0.67941,552200002.0
2005-07-06 22:24:00,0.67945,0.67954,0.67945,0.67952,355000006.0
2005-07-06 22:25:00,0.6795,0.67955,0.6795,0.67955,220399997.0
2005-07-06 22:26:00,0.67951,0.67951,0.67945,0.67951,295700002.0
2005-07-06 22:27:00,0.67953,0.67956,0.67953,0.67956,78299999.0
2005-07-06 22:28:00,0.67956,0.67958,0.6795,0.6795,169500003.0
2005-07-06 22:29:00,0.67956,0.67959,0.6795,0.6795,286600000.0
2005-07-06 22:30:00,0.67951,0.67951,0.67947,0.67949,156299996.0
2005-07-06 22:31:00,0.67954,0.67955,0.67952,0.67954,99000000.0
2005-07-06 22:32:00,0.67956,0.67956,0.67945,0.67945,306599996.0
2005-07-06 22:33:00,0.67945,0.67952,0.67945,0.67952,174299999.0
2005-07-06 22:34:00,0.67953,0.67953,0.6795,0.6795,277500002.0
2005-07-06 22:35:00,0.6797,0.67979,0.67955,0.67973,177900001.0
2005-07-06 22:36:00,0.67955,0.67958,0.67953,0.67955,145799998.0
2005-07-06 22:37:00,0.67954,0.67954,0.67946,0.6795,309500000.0
2005-07-06 22:38:00,0.67953,0.67953,0.67952,0.67952,24800000.0
2005-07-06 22:39:00,0.67952,0.67953,0.6795,0.67952,347699999.0
2005-07-06 22:40:00,0.6795,0.67955,0.67949,0.6795,373599999.0
2005-07-06 22:41:00,0.67955,0.67963,0.67951,0.67963,285399998.0
2005-07-06 22:42:00,0.67957,0.67965,0.67957,0.6796,251899999.0
2005-07-06 22:43:00,0.67961,0.67963,0.67958,0.67963,199100001.0
2005-07-06 22:44:00,0.67961,0.67966,0.67961,0.67962,298199998.0
2005-07-06 22:45:00,0.67966,0.67966,0.67958,0.6796,204900002.0
2005-07-06 22:46:00,0.67963,0.67968,0.67963,0.67965,94499998.0
2005-07-06 22:47:00,0.67968,0.67968,0.6796,0.6796,145900000.0
2005-07-06 22:48:00,0.67959,0.67966,0.67957,0.67958,318300001.0
2005-07-06 22:49:00,0.67968,0.67968,0.67955,0.67955,165199999.0
2005-07-06 22:50:00,0.67962,0.67967,0.67962,0.67962,89600000.0
2005-07-06 22:51:00,0.67963,0.67968,0.67961,0.67968,173300000.0
2005-07-06 22:52:00,0.67967,0.67967,0.6796,0.6796,71199999.0
2005-07-06 22:53:00,0.6796,0.67968,0.6796,0.67963,115099997.0
2005-07-06 22:54:00,0.67968,0.67971,0.67966,0.67968,101000000.0
2005-07-06 22:55:00,0.67969,0.67973,0.67969,0.67971,68899999.0
2005-07-06 22:56:00,0.67981,0.68004,0.67981,0.68004,82799998.0
2005-07-06 22:57:00,0.68007,0.68012,0.67997,0.68005,193399999.0
2005-07-06 22:58:00,0.68008,0.68013,0.68001,0.68009,235300001.0
2005-07-06 22:59:00,0.68007,0.68014,0.67995,0.68004,232799997.0
2005-07-06 23:00:00,0.67985,0.68039,0.67985,0.68026,108600001.0
2005-07-06 23:01:00,0.68012,0.68026,0.68001,0.68016,196800002.0
2005-07-06 23:02:00,0.67977,0.68031,0.67977,0.68024,156099996.0
2005-07-06 23:03:00,0.68027,0.68038,0.68015,0.68035,185899996.0
2005-07-06 23:04:00,0.67997,0.68046,0.67997,0.68046,141999999.0
2005-07-06 23:05:00,0.68032,0.68049,0.68021,0.68035,170100001.0
2005-07-06 23:06:00,0.68011,0.68046,0.68011,0.68038,199000002.0
2005-07-06 23:07:00,0.6803,0.68034,0.67994,0.68002,316399995.0
2005-07-06 23:08:00,0.67997,0.68011,0.67991,0.67991,143300002.0
2005-07-06 23:09:00,0.67995,0.68034,0.67995,0.68017,246500000.0
2005-07-06 23:10:00,0.68016,0.68032,0.68008,0.68028,110499998.0
2005-07-06 23:11:00,0.68021,0.68046,0.68005,0.68024,207199996.0
2005-07-06 23:12:00,0.68037,0.68043,0.6802,0.68036,103899999.0
2005-07-06 23:13:00,0.68037,0.68044,0.68015,0.68022,67899999.0
2005-07-06 23:14:00,0.68016,0.68033,0.68003,0.6801,133900001.0
2005-07-06 23:15:00,0.6803,0.68042,0.67995,0.68035,254900003.0
2005-07-06 23:16:00,0.68007,0.68031,0.68004,0.68031,128100000.0
2005-07-06 23:17:00,0.6801,0.68031,0.68005,0.68031,175799996.0
2005-07-06 23:18:00,0.6802,0.68034,0.68007,0.68023,108599998.0
2005-07-06 23:19:00,0.68018,0.68029,0.68007,0.68029,44100000.0
2005-07-06 23:20:00,0.68019,0.68042,0.68016,0.68042,152499997.0
2005-07-06 23:21:00,0.68043,0.68062,0.68036,0.68036,164099997.0
2005-07-06 23:22:00,0.68047,0.68049,0.68029,0.68048,103899999.0
2005-07-06 23:23:00,0.68033,0.68059,0.68031,0.68053,175700001.0
2005-07-06 23:24:00,0.6803,0.68087,0.6803,0.68082,94000002.0
2005-07-06 23:25:00,0.68108,0.68123,0.68048,0.68074,285699998.0
2005-07-06 23:26:00,0.68092,0.68103,0.68068,0.68084,142899995.0
2005-07-06 23:27:00,0.6809,0.68102,0.68079,0.68094,160399998.0
2005-07-06 23:28:00,0.68034,0.68044,0.68034,0.68044,73400002.0
2005-07-06 23:29:00,0.68064,0.68075,0.68064,0.68068,147699997.0
2005-07-06 23:30:00,0.68071,0.68073,0.68062,0.68064,127899998.0
2005-07-06 23:31:00,0.68067,0.68074,0.68066,0.68074,119800000.0
2005-07-06 23:32:00,0.68074,0.68101,0.68071,0.68085,152599996.0
2005-07-06 23:33:00,0.68078,0.68109,0.68078,0.6809,214000000.0
2005-07-06 23:34:00,0.68077,0.68093,0.68069,0.68076,160600003.0
2005-07-06 23:35:00,0.68076,0.68082,0.68075,0.68077,91400000.0
2005-07-06 23:36:00,0.68085,0.68102,0.68085,0.68093,62600001.0
2005-07-06 23:37:00,0.681,0.681,0.68087,0.68087,77399999.0
2005-07-06 23:38:00,0.6808,0.68089,0.68077,0.68077,246899998.0
2005-07-06 23:39:00,0.68079,0.68089,0.68076,0.68083,180700002.0
2005-07-06 23:40:00,0.68078,0.68091,0.68078,0.68091,89699998.0
2005-07-06 23:41:00,0.6809,0.6809,0.68072,0.68076,254999999.0
2005-07-06 23:42:00,0.68076,0.68083,0.68076,0.6808,144100001.0
2005-07-06 23:43:00,0.68077,0.68077,0.68073,0.68073,98800001.0
2005-07-06 23:44:00,0.6806,0.68107,0.68052,0.681,213999995.0
2005-07-06 23:45:00,0.68071,0.68089,0.68071,0.68089,140500001.0
2005-07-06 23:46:00,0.68095,0.68095,0.68092,0.68092,49400002.0
2005-07-06 23:47:00,0.68092,0.68127,0.6808,0.68097,148000002.0
2005-07-06 23:48:00,0.68087,0.68087,0.68077,0.68077,190200000.0
2005-07-06 23:49:00,0.68078,0.68078,0.68069,0.68072,101300001.0
2005-07-06 23:50:00,0.68072,0.68077,0.68068,0.68075,261999994.0
2005-07-06 23:51:00,0.68073,0.68073,0.68066,0.68073,95800002.0
2005-07-06 23:52:00,0.68068,0.68073,0.68067,0.68073,75300000.0
2005-07-06 23:53:00,0.68072,0.68097,0.68071,0.68097,123400001.0
2005-07-06 23:54:00,0.68077,0.68077,0.6807,0.6807,167299999.0
2005-07-06 23:55:00,0.68073,0.68075,0.68068,0.68075,157500003.0
2005-07-06 23:56:00,0.68073,0.68075,0.6807,0.68072,194599995.0
2005-07-06 23:57:00,0.68074,0.68077,0.68069,0.68069,126999998.0
2005-07-06 23:58:00,0.68075,0.68086,0.68055,0.68055,136600000.0
2005-07-06 23:59:00,0.68082,0.68082,0.68076,0.68077,49200000.0
2005-07-07 00:00:00,0.68073,0.68082,0.68073,0.68077,218999995.0
2005-07-07 00:01:00,0.68083,0.6809,0.68081,0.6809,193300002.0
2005-07-07 00:02:00,0.68083,0.68098,0.68082,0.68098,116800000.0
2005-07-07 00:03:00,0.68096,0.68096,0.68089,0.68092,118699999.0
2005-07-07 00:04:00,0.6809,0.6809,0.68087,0.68087,14500000.0
2005-07-07 00:05:00,0.68086,0.68093,0.68086,0.6809,234700003.0
2005-07-07 00:06:00,0.68086,0.68086,0.68077,0.6808,89499998.0
2005-07-07 00:07:00,0.68078,0.68084,0.68075,0.68075,278900007.0
2005-07-07 00:08:00,0.68075,0.68077,0.68068,0.68068,190800000.0
2005-07-07 00:09:00,0.68073,0.68076,0.68072,0.68072,173199996.0
2005-07-07 00:10:00,0.68077,0.68077,0.6807,0.6807,186099998.0
2005-07-07 00:11:00,0.68073,0.68073,0.68061,0.68065,120599999.0
2005-07-07 00:12:00,0.68066,0.68067,0.68063,0.68065,103099998.0
2005-07-07 00:13:00,0.68066,0.68066,0.68065,0.68066,79000000.0
2005-07-07 00:14:00,0.68061,0.68066,0.6806,0.68065,130800002.0
2005-07-07 00:15:00,0.68066,0.68066,0.68059,0.68064,156700000.0
2005-07-07 00:16:00,0.68064,0.68067,0.68061,0.68061,132399999.0
2005-07-07 00:17:00,0.68057,0.68061,0.68057,0.68058,166700000.0
2005-07-07 00:18:00,0.68056,0.6806,0.68056,0.6806,107700000.0
2005-07-07 00:19:00,0.68058,0.68063,0.68058,0.6806,134300003.0
2005-07-07 00:20:00,0.68064,0.68082,0.68057,0.68075,168199999.0
2005-07-07 00:21:00,0.68062,0.68062,0.68058,0.68058,139600001.0
2005-07-07 00:22:00,0.68059,0.68062,0.68055,0.68062,247599993.0
2005-07-07 00:23:00,0.68062,0.68065,0.68058,0.68058,81900002.0
2005-07-07 00:24:00,0.68061,0.68065,0.6806,0.68062,97499999.0
2005-07-07 00:25:00,0.68058,0.6806,0.68048,0.6806,157299997.0
2005-07-07 00:26:00,0.68065,0.68065,0.68062,0.68065,67700002.0
2005-07-07 00:27:00,0.68065,0.68065,0.68051,0.68057,51800001.0
2005-07-07 00:28:00,0.68061,0.68064,0.6806,0.68063,91300000.0
2005-07-07 00:29:00,0.68065,0.68065,0.68057,0.68057,66400001.0
2005-07-07 00:30:00,0.68066,0.68068,0.68062,0.68064,111900002.0
2005-07-07 00:31:00,0.68064,0.6807,0.68061,0.68061,143000001.0
2005-07-07 00:32:00,0.68066,0.68071,0.68063,0.68071,89300000.0
2005-07-07 00:33:00,0.68065,0.68069,0.68063,0.68067,106900001.0
2005-07-07 00:34:00,0.6806,0.68067,0.6806,0.68065,226799997.0
2005-07-07 00:35:00,0.68061,0.68071,0.68061,0.68065,168300003.0
2005-07-07 00:36:00,0.68063,0.68063,0.68056,0.68061,126000000.0
2005-07-07 00:37:00,0.68063,0.68063,0.68059,0.68059,35100000.0
2005-07-07 00:38:00,0.68058,0.68058,0.68056,0.68056,59500001.0
2005-07-07 00:39:00,0.68053,0.68056,0.68046,0.6805,114200000.0
2005-07-07 00:40:00,0.68053,0.68053,0.68043,0.68048,67700001.0
2005-07-07 00:41:00,0.68055,0.68057,0.6805,0.68055,223500000.0
2005-07-07 00:42:00,0.68045,0.68069,0.68045,0.68056,177599998.0
2005-07-07 00:43:00,0.68051,0.68058,0.68051,0.68056,68400000.0
2005-07-07 00:44:00,0.6806,0.68064,0.68054,0.68058,116400001.0
2005-07-07 00:45:00,0.68061,0.68063,0.68061,0.68063,58700002.0
2005-07-07 00:46:00,0.68033,0.68079,0.68032,0.68076,111399999.0
2005-07-07 00:47:00,0.68063,0.68065,0.68063,0.68065,66900002.0
2005-07-07 00:48:00,0.68061,0.68065,0.6806,0.68065,56299999.0
2005-07-07 00:49:00,0.68065,0.68065,0.68058,0.68063,117500001.0
2005-07-07 00:50:00,0.68068,0.68068,0.68061,0.68061,158099998.0
2005-07-07 00:51:00,0.68068,0.68071,0.68059,0.68068,117200000.0
2005-07-07 00:52:00,0.68063,0.68067,0.6806,0.68064,163999999.0
2005-07-07 00:53:00,0.68064,0.68064,0.68056,0.68064,138000000.0
2005-07-07 00:54:00,0.68063,0.68065,0.68059,0.68064,91699999.0
2005-07-07 00:55:00,0.6807,0.6807,0.68067,0.68068,138299999.0
2005-07-07 00:56:00,0.68063,0.68065,0.68057,0.68062,128600001.0
2005-07-07 00:57:00,0.6806,0.68067,0.68058,0.68064,140600001.0
2005-07-07 00:58:00,0.68063,0.68068,0.68062,0.68063,44000000.0
2005-07-07 00:59:00,0.68064,0.68068,0.68064,0.68068,42299999.0
2005-07-07 01:00:00,0.68065,0.68066,0.6806,0.68065,82800001.0
2005-07-07 01:01:00,0.68073,0.68073,0.68072,0.68072,15200000.0
2005-07-07 01:02:00,0.68083,0.6809,0.6808,0.68086,154000000.0
2005-07-07 01:03:00,0.68082,0.68092,0.68082,0.68085,253499996.0
2005-07-07 01:04:00,0.68089,0.68092,0.68087,0.68091,94400003.0
2005-07-07 01:05:00,0.6809,0.68092,0.68083,0.68092,94399999.0
2005-07-07 01:06:00,0.68094,0.68094,0.68089,0.68094,77599998.0
2005-07-07 01:07:00,0.68093,0.68099,0.68085,0.68085,57000000.0
2005-07-07 01:08:00,0.68084,0.68092,0.68084,0.68088,114300001.0
2005-07-07 01:09:00,0.68088,0.68088,0.68073,0.68077,196900004.0
2005-07-07 01:10:00,0.68081,0.68083,0.68077,0.68083,165999998.0
2005-07-07 01:11:00,0.68081,0.6809,0.68079,0.68088,77399999.0
2005-07-07 01:12:00,0.68085,0.68091,0.68083,0.68091,157300002.0
2005-07-07 01:13:00,0.68088,0.68088,0.68078,0.68088,157500002.0
2005-07-07 01:14:00,0.68084,0.68084,0.68078,0.68081,223299993.0
2005-07-07 01:15:00,0.68074,0.68078,0.68073,0.68073,160699999.0
2005-07-07 01:16:00,0.68073,0.68073,0.68068,0.68071,131300002.0
2005-07-07 01:17:00,0.68067,0.68073,0.68061,0.68062,249200008.0
2005-07-07 01:18:00,0.68055,0.68063,0.68055,0.6806,125499998.0
2005-07-07 01:19:00,0.68063,0.68068,0.68054,0.68054,184500000.0
2005-07-07 01:20:00,0.68054,0.68054,0.68044,0.6805,210999997.0
2005-07-07 01:21:00,0.68052,0.68059,0.68052,0.68057,85500000.0
2005-07-07 01:22:00,0.6805,0.6806,0.68045,0.68045,80800001.0
2005-07-07 01:23:00,0.68056,0.68057,0.68055,0.68056,96300003.0
2005-07-07 01:24:00,0.68058,0.68063,0.68057,0.68057,150499998.0
2005-07-07 01:25:00,0.68056,0.68057,0.68048,0.68049,102100002.0
2005-07-07 01:26:00,0.68048,0.68048,0.6804,0.6804,106200000.0
2005-07-07 01:27:00,0.68043,0.68043,0.68035,0.68035,64900001.0
2005-07-07 01:28:00,0.68047,0.68052,0.68041,0.68041,96700000.0
2005-07-07 01:29:00,0.6804,0.68043,0.68037,0.68043,90899998.0
2005-07-07 01:30:00,0.68038,0.6804,0.68038,0.6804,51200002.0
2005-07-07 01:31:00,0.68037,0.68041,0.68034,0.68034,56600000.0
2005-07-07 01:32:00,0.68036,0.68036,0.68028,0.68028,82200002.0
2005-07-07 01:33:00,0.68027,0.68032,0.68027,0.6803,88900002.0
2005-07-07 01:34:00,0.68035,0.68036,0.68026,0.68026,62600000.0
2005-07-07 01:35:00,0.68029,0.68031,0.68023,0.68025,170300002.0
2005-07-07 01:36:00,0.68027,0.68028,0.68024,0.68024,40600000.0
2005-07-07 01:37:00,0.68017,0.68022,0.68016,0.6802,125399999.0
2005-07-07 01:38:00,0.68017,0.68023,0.68012,0.68017,91200003.0
2005-07-07 01:39:00,0.68019,0.68019,0.6801,0.68013,146800002.0
2005-07-07 01:40:00,0.68008,0.68011,0.68007,0.68008,159499999.0
2005-07-07 01:41:00,0.68008,0.68013,0.68007,0.68008,215699999.0
2005-07-07 01:42:00,0.68008,0.6801,0.68005,0.68007,168100004.0
2005-07-07 01:43:00,0.68012,0.68012,0.68011,0.68011,7200000.0
2005-07-07 01:44:00,0.68015,0.68015,0.6801,0.68012,200900000.0
2005-07-07 01:45:00,0.68015,0.68017,0.6801,0.68015,42499999.0
2005-07-07 01:46:00,0.68008,0.68012,0.68001,0.68005,142600000.0
2005-07-07 01:47:00,0.68007,0.68014,0.68007,0.68014,39500000.0
2005-07-07 01:48:00,0.68013,0.68015,0.68009,0.68015,142299999.0
2005-07-07 01:49:00,0.68012,0.68015,0.6801,0.6801,38500000.0
2005-07-07 01:50:00,0.6801,0.68014,0.68007,0.68007,116500002.0
2005-07-07 01:51:00,0.6801,0.68012,0.68007,0.68012,61000001.0
2005-07-07 01:52:00,0.6801,0.6801,0.68007,0.6801,56300000.0
2005-07-07 01:53:00,0.68007,0.68013,0.68005,0.6801,135300002.0
2005-07-07 01:54:00,0.68004,0.68004,0.67987,0.67996,195599999.0
2005-07-07 01:55:00,0.67995,0.67997,0.67993,0.67996,104999997.0
2005-07-07 01:56:00,0.67999,0.68011,0.67999,0.68008,185299998.0
2005-07-07 01:57:00,0.68006,0.68008,0.68004,0.68006,110800002.0
2005-07-07 01:58:00,0.68003,0.68004,0.67997,0.68004,111299999.0
2005-07-07 01:59:00,0.68007,0.68012,0.68007,0.68008,54900001.0
2005-07-07 02:00:00,0.68003,0.68007,0.67998,0.67998,162400004.0
2005-07-07 02:01:00,0.68004,0.68004,0.67995,0.67997,282899993.0
2005-07-07 02:02:00,0.67992,0.67998,0.67992,0.67998,126699998.0
2005-07-07 02:03:00,0.67997,0.68,0.67997,0.68,25500001.0
2005-07-07 02:04:00,0.68003,0.68007,0.68,0.68005,167299999.0
2005-07-07 02:05:00,0.68004,0.68004,0.67993,0.68003,151299999.0
2005-07-07 02:06:00,0.68,0.68005,0.67995,0.67999,197199997.0
2005-07-07 02:07:00,0.67997,0.68004,0.67997,0.68,219400001.0
2005-07-07 02:08:00,0.68004,0.68005,0.67992,0.67992,140200002.0
2005-07-07 02:09:00,0.67998,0.68002,0.67998,0.68001,196999997.0
2005-07-07 02:10:00,0.68003,0.68005,0.68002,0.68002,67200002.0
2005-07-07 02:11:00,0.68005,0.68005,0.68005,0.68005,55200001.0
2005-07-07 02:12:00,0.68004,0.68005,0.67999,0.68,250900002.0
2005-07-07 02:13:00,0.68,0.68008,0.68,0.68008,47000000.0
2005-07-07 02:14:00,0.68004,0.68011,0.68004,0.68008,145200003.0
2005-07-07 02:15:00,0.68008,0.68014,0.68007,0.68007,86700003.0
2005-07-07 02:16:00,0.68004,0.68006,0.67996,0.67998,131700003.0
2005-07-07 02:17:00,0.67997,0.68,0.67997,0.67997,177099994.0
2005-07-07 02:18:00,0.67999,0.68005,0.67999,0.68003,101300000.0
2005-07-07 02:19:00,0.68003,0.68003,0.67998,0.68003,64000000.0
2005-07-07 02:20:00,0.68001,0.68011,0.68,0.68003,441499999.0
2005-07-07 02:21:00,0.67999,0.6801,0.67999,0.6801,253700002.0
2005-07-07 02:22:00,0.68005,0.68011,0.68005,0.68008,211300001.0
2005-07-07 02:23:00,0.68011,0.68013,0.68007,0.68013,108199999.0
2005-07-07 02:24:00,0.68013,0.68017,0.68009,0.68016,71600002.0
2005-07-07 02:25:00,0.68021,0.68024,0.68014,0.68017,224399997.0
2005-07-07 02:26:00,0.68016,0.68017,0.68015,0.68017,78099999.0
2005-07-07 02:27:00,0.68013,0.68015,0.68,0.68,66500000.0
2005-07-07 02:28:00,0.67999,0.68001,0.67997,0.67999,192500003.0
2005-07-07 02:29:00,0.68003,0.68004,0.67998,0.68002,124400000.0
2005-07-07 02:30:00,0.67997,0.68005,0.67997,0.68002,90100002.0
2005-07-07 02:31:00,0.68004,0.68007,0.68001,0.68005,86300003.0
2005-07-07 02:32:00,0.68007,0.68007,0.67998,0.68004,194100002.0
2005-07-07 02:33:00,0.68007,0.68007,0.68004,0.68007,169400005.0
2005-07-07 02:34:00,0.68003,0.68008,0.68003,0.68008,137300001.0
2005-07-07 02:35:00,0.68015,0.68016,0.6801,0.68016,25600000.0
2005-07-07 02:36:00,0.68013,0.68019,0.68012,0.68018,213599995.0
2005-07-07 02:37:00,0.68018,0.68024,0.68018,0.68024,82800003.0
2005-07-07 02:38:00,0.68023,0.68023,0.68016,0.68022,76700001.0
2005-07-07 02:39:00,0.68021,0.68021,0.68012,0.68012,29300001.0
2005-07-07 02:40:00,0.68015,0.68019,0.68012,0.68019,72900001.0
2005-07-07 02:41:00,0.68015,0.68023,0.68015,0.6802,206400004.0
2005-07-07 02:42:00,0.68016,0.68023,0.68016,0.68023,100799998.0
2005-07-07 02:43:00,0.68028,0.68028,0.6802,0.6802,99000000.0
2005-07-07 02:44:00,0.68021,0.68024,0.68018,0.68024,148799998.0
2005-07-07 02:45:00,0.6802,0.68023,0.6802,0.68022,151800003.0
2005-07-07 02:46:00,0.6802,0.68025,0.68018,0.68019,98099998.0
2005-07-07 02:47:00,0.68019,0.6802,0.68019,0.6802,82199999.0
2005-07-07 02:48:00,0.68021,0.68026,0.68019,0.68023,142600000.0
2005-07-07 02:49:00,0.68025,0.68025,0.68023,0.68023,94200001.0
2005-07-07 02:50:00,0.68022,0.68029,0.68022,0.68029,237599996.0
2005-07-07 02:51:00,0.68023,0.68027,0.68023,0.68027,87599999.0
2005-07-07 02:52:00,0.68028,0.6803,0.68025,0.6803,161499999.0
2005-07-07 02:53:00,0.68028,0.68029,0.68021,0.68029,93100000.0
2005-07-07 02:54:00,0.68029,0.68036,0.68026,0.68029,220500002.0
2005-07-07 02:55:00,0.68033,0.68038,0.68031,0.68036,231999999.0
2005-07-07 02:56:00,0.68032,0.68037,0.68029,0.68036,110100000.0
2005-07-07 02:57:00,0.68034,0.68034,0.68027,0.68027,39900001.0
2005-07-07 02:58:00,0.68023,0.68026,0.68016,0.68026,137000000.0
2005-07-07 02:59:00,0.68022,0.68022,0.68018,0.68019,166099999.0
2005-07-07 03:00:00,0.68022,0.68025,0.68019,0.68025,93200000.0
2005-07-07 03:01:00,0.68015,0.68021,0.68015,0.68017,50400001.0
2005-07-07 03:02:00,0.6802,0.6802,0.6802,0.6802,27100001.0
2005-07-07 03:03:00,0.68017,0.68019,0.68011,0.68012,106499999.0
2005-07-07 03:04:00,0.6802,0.68024,0.6802,0.6802,150700001.0
2005-07-07 03:05:00,0.68022,0.68025,0.68016,0.68019,125699999.0
2005-07-07 03:06:00,0.68025,0.68032,0.68024,0.68031,124900001.0
2005-07-07 03:07:00,0.68025,0.68031,0.68025,0.68027,83499999.0
2005-07-07 03:08:00,0.68024,0.68027,0.68024,0.68027,47800001.0
2005-07-07 03:09:00,0.68027,0.68029,0.68023,0.68025,145999998.0
2005-07-07 03:10:00,0.68028,0.68028,0.68021,0.68023,63200000.0
2005-07-07 03:11:00,0.68021,0.68027,0.68021,0.68022,83700003.0
2005-07-07 03:12:00,0.68026,0.68033,0.68026,0.68028,106100001.0
2005-07-07 03:13:00,0.68028,0.6803,0.68028,0.6803,19200000.0
2005-07-07 03:14:00,0.68028,0.68033,0.68028,0.68033,151400004.0
2005-07-07 03:15:00,0.6803,0.6803,0.68025,0.68025,51200002.0
2005-07-07 03:16:00,0.68032,0.68035,0.68026,0.68026,121200001.0
2005-07-07 03:17:00,0.6803,0.68032,0.68027,0.68032,89499999.0
2005-07-07 03:18:00,0.6803,0.68035,0.68026,0.68035,77499996.0
2005-07-07 03:19:00,0.68037,0.68038,0.68032,0.68033,132700000.0
2005-07-07 03:20:00,0.68037,0.68038,0.68032,0.68035,155100000.0
2005-07-07 03:21:00,0.68034,0.68035,0.68027,0.68032,127600004.0
2005-07-07 03:22:00,0.68035,0.68035,0.68035,0.68035,2400000.0
2005-07-07 03:23:00,0.68034,0.68048,0.68028,0.68048,226900001.0
2005-07-07 03:24:00,0.68034,0.68034,0.68026,0.68026,59100002.0
2005-07-07 03:25:00,0.6803,0.68036,0.6803,0.68035,101199998.0
2005-07-07 03:26:00,0.68035,0.68035,0.68033,0.68033,63200000.0
2005-07-07 03:27:00,0.68038,0.68038,0.68029,0.68029,116699998.0
2005-07-07 03:28:00,0.68033,0.68033,0.68033,0.68033,2400000.0
2005-07-07 03:29:00,0.68037,0.68044,0.68033,0.68037,75900000.0
2005-07-07 03:30:00,0.68033,0.68038,0.6803,0.6803,100600000.0
2005-07-07 03:31:00,0.68038,0.68039,0.68035,0.68037,74200000.0
2005-07-07 03:32:00,0.68033,0.68039,0.68033,0.68039,5600000.0
2005-07-07 03:33:00,0.6803,0.68036,0.6803,0.6803,14900000.0
2005-07-07 03:34:00,0.68034,0.68034,0.68026,0.68028,149500000.0
2005-07-07 03:35:00,0.68031,0.68036,0.68031,0.68035,143699998.0
2005-07-07 03:36:00,0.68033,0.68033,0.6803,0.6803,23200000.0
2005-07-07 03:37:00,0.68032,0.68035,0.6803,0.68033,111800002.0
2005-07-07 03:38:00,0.68032,0.68034,0.68025,0.68025,110200002.0
2005-07-07 03:39:00,0.68028,0.6803,0.68022,0.68026,151699997.0
2005-07-07 03:40:00,0.6802,0.6802,0.68017,0.68017,66199998.0
2005-07-07 03:41:00,0.6801,0.6801,0.6801,0.6801,128500000.0
2005-07-07 03:42:00,0.68012,0.68019,0.68012,0.68019,192700004.0
2005-07-07 03:43:00,0.68015,0.68034,0.68013,0.6803,146800004.0
2005-07-07 03:44:00,0.68021,0.68028,0.6802,0.68028,95600000.0
2005-07-07 03:45:00,0.68025,0.68027,0.68025,0.68027,20000000.0
2005-07-07 03:46:00,0.68024,0.68025,0.68024,0.68025,30300000.0
2005-07-07 03:47:00,0.68029,0.68031,0.68022,0.68022,270799998.0
2005-07-07 03:48:00,0.68027,0.68033,0.68027,0.68033,24800000.0
2005-07-07 03:49:00,0.68029,0.68029,0.68021,0.68023,136700000.0
2005-07-07 03:50:00,0.68021,0.68027,0.68021,0.68027,32699999.0
2005-07-07 03:51:00,0.68027,0.68029,0.68024,0.68029,111300003.0
2005-07-07 03:52:00,0.68021,0.68025,0.68018,0.68022,113899999.0
2005-07-07 03:53:00,0.68012,0.68016,0.68008,0.68013,133300000.0
2005-07-07 03:54:00,0.68019,0.68024,0.68017,0.68021,150999997.0
2005-07-07 03:55:00,0.68021,0.68021,0.68015,0.68015,171500001.0
2005-07-07 03:56:00,0.68015,0.68021,0.68014,0.68014,152500001.0
2005-07-07 03:57:00,0.68021,0.68057,0.68021,0.68051,148700001.0
2005-07-07 03:58:00,0.68013,0.68022,0.68013,0.68021,194599999.0
2005-07-07 03:59:00,0.68023,0.68023,0.68014,0.68014,109400000.0
2005-07-07 04:00:00,0.68019,0.68023,0.68015,0.68023,79500001.0
2005-07-07 04:01:00,0.6802,0.68021,0.6802,0.68021,201999999.0
2005-07-07 04:02:00,0.68018,0.6802,0.68015,0.68017,91699999.0
2005-07-07 04:03:00,0.68024,0.68025,0.68023,0.68024,161199999.0
2005-07-07 04:04:00,0.68027,0.68029,0.68025,0.68028,148700002.0
2005-07-07 04:05:00,0.68028,0.68028,0.68025,0.68025,67699998.0
2005-07-07 04:06:00,0.68023,0.68023,0.68018,0.68018,143900001.0
2005-07-07 04:07:00,0.68013,0.68013,0.68012,0.68012,29200001.0
2005-07-07 04:08:00,0.6801,0.68013,0.68005,0.68013,142000003.0
2005-07-07 04:09:00,0.68014,0.68016,0.68014,0.68016,44100002.0
2005-07-07 04:10:00,0.68018,0.68019,0.68015,0.68016,107400002.0
2005-07-07 04:11:00,0.68019,0.68019,0.68005,0.68005,213099992.0
2005-07-07 04:12:00,0.68007,0.68016,0.68007,0.68015,41000000.0
2005-07-07 04:13:00,0.68013,0.68015,0.68007,0.68007,246099998.0
2005-07-07 04:14:00,0.68002,0.68002,0.68001,0.68001,42300001.0
2005-07-07 04:15:00,0.68007,0.68012,0.68006,0.6801,69500000.0
2005-07-07 04:16:00,0.6801,0.68017,0.6801,0.68016,60800001.0
2005-07-07 04:17:00,0.68011,0.68011,0.68009,0.68009,49399999.0
2005-07-07 04:18:00,0.68017,0.68017,0.68012,0.68012,72000000.0
2005-07-07 04:19:00,0.68012,0.68017,0.68012,0.68012,215199998.0
2005-07-07 04:20:00,0.68008,0.68008,0.68002,0.68002,63700000.0
2005-07-07 04:21:00,0.68003,0.68005,0.68003,0.68005,21500000.0
2005-07-07 04:22:00,0.68003,0.68003,0.67995,0.67995,190899997.0
2005-07-07 04:23:00,0.68003,0.68003,0.68003,0.68003,31100000.0
2005-07-07 04:24:00,0.67995,0.68007,0.67995,0.68007,143600000.0
2005-07-07 04:25:00,0.68008,0.68008,0.68007,0.68007,36100000.0
2005-07-07 04:26:00,0.67998,0.68007,0.67998,0.68003,74999999.0
2005-07-07 04:27:00,0.68007,0.68016,0.68005,0.68016,71699997.0
2005-07-07 04:28:00,0.68012,0.68019,0.68011,0.68017,174100000.0
2005-07-07 04:29:00,0.68015,0.68018,0.68015,0.68017,117800000.0
2005-07-07 04:30:00,0.68017,0.68022,0.68014,0.68017,149299999.0
2005-07-07 04:31:00,0.68018,0.68021,0.68013,0.68018,213500004.0
2005-07-07 04:32:00,0.68018,0.68018,0.68014,0.68014,134499999.0
2005-07-07 04:33:00,0.6802,0.6802,0.6802,0.6802,11100000.0
2005-07-07 04:34:00,0.68016,0.68016,0.6801,0.68016,189600002.0
2005-07-07 04:35:00,0.68019,0.68019,0.68014,0.68017,126199998.0
2005-07-07 04:36:00,0.6802,0.6802,0.68012,0.68018,138399998.0
2005-07-07 04:37:00,0.68011,0.68018,0.68011,0.68012,145500002.0
2005-07-07 04:38:00,0.68012,0.68017,0.6801,0.68017,47799999.0
2005-07-07 04:39:00,0.68013,0.68014,0.68006,0.6801,171900000.0
2005-07-07 04:40:00,0.68017,0.68017,0.68016,0.68016,78299999.0
2005-07-07 04:41:00,0.68017,0.68021,0.6801,0.68017,213799998.0
2005-07-07 04:42:00,0.68026,0.68046,0.68026,0.68043,112999999.0
2005-07-07 04:43:00,0.6804,0.68082,0.6804,0.68082,223700005.0
2005-07-07 04:44:00,0.68098,0.68148,0.68098,0.68133,152700000.0
2005-07-07 04:45:00,0.68116,0.68116,0.68099,0.68109,168600001.0
2005-07-07 04:46:00,0.68104,0.68112,0.68104,0.68112,104000001.0
2005-07-07 04:47:00,0.68108,0.68112,0.68094,0.68099,233199998.0
2005-07-07 04:48:00,0.68094,0.68105,0.68092,0.68105,156499999.0
2005-07-07 04:49:00,0.68109,0.68116,0.68107,0.68107,148400004.0
2005-07-07 04:50:00,0.68105,0.68112,0.68102,0.68112,192300004.0
2005-07-07 04:51:00,0.68111,0.68112,0.68105,0.68107,184600000.0
2005-07-07 04:52:00,0.68105,0.68107,0.68105,0.68107,48600001.0
2005-07-07 04:53:00,0.68102,0.68105,0.68093,0.68103,131099995.0
2005-07-07 04:54:00,0.681,0.68106,0.68098,0.68102,252400001.0
2005-07-07 04:55:00,0.68099,0.68099,0.68093,0.68097,161400004.0
2005-07-07 04:56:00,0.68097,0.68102,0.68092,0.68102,162399999.0
2005-07-07 04:57:00,0.68099,0.6811,0.68096,0.68108,194099999.0
2005-07-07 04:58:00,0.68107,0.68109,0.68105,0.68109,104599998.0
2005-07-07 04:59:00,0.68108,0.68108,0.68096,0.681,143600001.0
2005-07-07 05:00:00,0.68098,0.68098,0.68096,0.68098,164599999.0
2005-07-07 05:01:00,0.68094,0.68097,0.68093,0.68094,201300001.0
2005-07-07 05:02:00,0.68095,0.68095,0.68081,0.68081,98399998.0
2005-07-07 05:03:00,0.68083,0.68092,0.68078,0.68091,148500002.0
2005-07-07 05:04:00,0.68095,0.68095,0.68085,0.6809,44800000.0
2005-07-07 05:05:00,0.68089,0.68095,0.68084,0.68084,137100000.0
2005-07-07 05:06:00,0.68084,0.68088,0.68084,0.68085,139599998.0
2005-07-07 05:07:00,0.68088,0.6809,0.68075,0.68075,241999993.0
2005-07-07 05:08:00,0.68066,0.68078,0.68062,0.68076,99700002.0
2005-07-07 05:09:00,0.68082,0.68088,0.68081,0.68085,132299999.0
2005-07-07 05:10:00,0.68079,0.68086,0.68079,0.68079,54999998.0
2005-07-07 05:11:00,0.68077,0.68088,0.68075,0.68083,86399999.0
2005-07-07 05:12:00,0.6809,0.68094,0.68089,0.68091,90099999.0
2005-07-07 05:13:00,0.6809,0.6809,0.68085,0.6809,134800000.0
2005-07-07 05:14:00,0.6809,0.6809,0.68083,0.68088,131600000.0
2005-07-07 05:15:00,0.68088,0.68088,0.68088,0.68088,36700001.0
2005-07-07 05:16:00,0.6809,0.68093,0.68085,0.68093,140100000.0
2005-07-07 05:17:00,0.68107,0.6811,0.68085,0.68088,232499993.0
2005-07-07 05:18:00,0.68085,0.6809,0.68085,0.68085,175199998.0
2005-07-07 05:19:00,0.68089,0.68089,0.68084,0.68084,47899999.0
2005-07-07 05:20:00,0.68083,0.68085,0.68083,0.68085,135799999.0
2005-07-07 05:21:00,0.68084,0.68084,0.68084,0.68084,39100000.0
2005-07-07 05:22:00,0.68084,0.68087,0.68074,0.68078,209300000.0
2005-07-07 05:23:00,0.68081,0.68086,0.68078,0.68084,55100002.0
2005-07-07 05:24:00,0.68086,0.68091,0.68085,0.68085,140299998.0
2005-07-07 05:25:00,0.68086,0.68086,0.68075,0.68075,124099999.0
2005-07-07 05:26:00,0.68075,0.68075,0.6806,0.6806,150900000.0
2005-07-07 05:27:00,0.68058,0.68062,0.68055,0.68055,75300000.0
2005-07-07 05:28:00,0.68059,0.68059,0.6805,0.68054,106799999.0
2005-07-07 05:29:00,0.68061,0.68061,0.68054,0.68056,128799998.0
2005-07-07 05:30:00,0.68057,0.68061,0.68056,0.68058,93100002.0
2005-07-07 05:31:00,0.6806,0.68066,0.68058,0.68065,91400000.0
2005-07-07 05:32:00,0.68038,0.68097,0.68038,0.68068,225200005.0
2005-07-07 05:33:00,0.68065,0.68073,0.68065,0.68067,174600002.0
2005-07-07 05:34:00,0.68067,0.68076,0.68067,0.68075,35100000.0
2005-07-07 05:35:00,0.68079,0.68079,0.68076,0.68076,137800004.0
2005-07-07 05:36:00,0.68079,0.68079,0.68071,0.68072,356599995.0
2005-07-07 05:37:00,0.68071,0.68071,0.68062,0.68068,61000001.0
2005-07-07 05:38:00,0.68064,0.68079,0.68064,0.68079,102200001.0
2005-07-07 05:39:00,0.68078,0.68078,0.68074,0.68074,10400000.0
2005-07-07 05:40:00,0.68078,0.6808,0.68075,0.6808,68800002.0
2005-07-07 05:41:00,0.68078,0.68083,0.68076,0.68083,33700001.0
2005-07-07 05:42:00,0.6808,0.68082,0.68073,0.68082,174099999.0
2005-07-07 05:43:00,0.6809,0.6809,0.68083,0.68087,174000001.0
2005-07-07 05:44:00,0.68079,0.68088,0.68079,0.68088,49000001.0
2005-07-07 05:45:00,0.68088,0.6809,0.68083,0.68083,74300000.0
2005-07-07 05:46:00,0.68086,0.68087,0.6808,0.68087,107000001.0
2005-07-07 05:47:00,0.68084,0.68094,0.68083,0.6809,319399995.0
2005-07-07 05:48:00,0.68095,0.68105,0.68095,0.68103,108900000.0
2005-07-07 05:49:00,0.68102,0.68102,0.68091,0.68091,161099996.0
2005-07-07 05:50:00,0.68094,0.68094,0.68087,0.6809,91100002.0
2005-07-07 05:51:00,0.6809,0.68092,0.6808,0.6809,147800002.0
2005-07-07 05:52:00,0.68088,0.68096,0.68088,0.68095,148199999.0
2005-07-07 05:53:00,0.68095,0.68099,0.68089,0.68089,96799999.0
2005-07-07 05:54:00,0.68082,0.68091,0.68081,0.68086,112099998.0
2005-07-07 05:55:00,0.68085,0.68086,0.68075,0.6808,175200001.0
2005-07-07 05:56:00,0.68081,0.68085,0.68076,0.6808,84100002.0
2005-07-07 05:57:00,0.68074,0.68077,0.68071,0.68077,131000004.0
2005-07-07 05:58:00,0.68074,0.68081,0.68073,0.68081,74600001.0
2005-07-07 05:59:00,0.68079,0.68083,0.68078,0.68083,100400001.0
2005-07-07 06:00:00,0.68084,0.68098,0.68084,0.68095,115300002.0
2005-07-07 06:01:00,0.68093,0.68106,0.68091,0.68106,152699999.0
2005-07-07 06:02:00,0.68109,0.68116,0.68109,0.68115,33399999.0
2005-07-07 06:03:00,0.68114,0.68121,0.68113,0.68113,244200006.0
2005-07-07 06:04:00,0.68106,0.68106,0.68106,0.68106,41400000.0
2005-07-07 06:05:00,0.68106,0.68117,0.68103,0.68103,138899997.0
2005-07-07 06:06:00,0.68104,0.68112,0.68104,0.68111,193800001.0
2005-07-07 06:07:00,0.68117,0.68119,0.68108,0.68118,232300004.0
2005-07-07 06:08:00,0.68117,0.68117,0.68104,0.68115,96499998.0
2005-07-07 06:09:00,0.68118,0.68121,0.68117,0.68121,18500000.0
2005-07-07 06:10:00,0.6812,0.68122,0.6812,0.68122,53499998.0
2005-07-07 06:11:00,0.68121,0.68121,0.68116,0.6812,125399999.0
2005-07-07 06:12:00,0.68128,0.68131,0.68127,0.68127,114100001.0
2005-07-07 06:13:00,0.68132,0.68132,0.68125,0.6813,199799998.0
2005-07-07 06:14:00,0.6813,0.68135,0.6813,0.68135,119799997.0
2005-07-07 06:15:00,0.68133,0.68137,0.68133,0.68134,15200000.0
2005-07-07 06:16:00,0.6814,0.6814,0.68135,0.6814,131500001.0
2005-07-07 06:17:00,0.68142,0.68147,0.6814,0.6814,146900003.0
2005-07-07 06:18:00,0.68144,0.6815,0.68144,0.68148,86900001.0
2005-07-07 06:19:00,0.68143,0.68146,0.6814,0.68146,78300001.0
2005-07-07 06:20:00,0.68138,0.68144,0.68138,0.68143,170800003.0
2005-07-07 06:21:00,0.68148,0.68155,0.68146,0.68146,125800001.0
2005-07-07 06:22:00,0.68147,0.68148,0.68145,0.68148,43000000.0
2005-07-07 06:23:00,0.68147,0.68147,0.6814,0.68145,79399999.0
2005-07-07 06:24:00,0.68147,0.68156,0.68147,0.68148,244100000.0
2005-07-07 06:25:00,0.68145,0.6815,0.68145,0.68145,41800001.0
2005-07-07 06:26:00,0.68146,0.68153,0.68146,0.68147,149400001.0
2005-07-07 06:27:00,0.6815,0.68155,0.68148,0.68153,213400000.0
2005-07-07 06:28:00,0.68147,0.68147,0.68143,0.68143,65400002.0
2005-07-07 06:29:00,0.68147,0.68153,0.68147,0.68147,163599997.0
2005-07-07 06:30:00,0.68145,0.68147,0.68142,0.68147,203900001.0
2005-07-07 06:31:00,0.68141,0.68143,0.68139,0.68142,150100002.0
2005-07-07 06:32:00,0.68136,0.68147,0.68136,0.68137,143899999.0
2005-07-07 06:33:00,0.68133,0.68133,0.68133,0.68133,46700001.0
2005-07-07 06:34:00,0.68135,0.68138,0.68135,0.68138,35100001.0
2005-07-07 06:35:00,0.6814,0.6814,0.6814,0.6814,57799998.0
2005-07-07 06:36:00,0.68138,0.68138,0.68134,0.68134,42400001.0
2005-07-07 06:37:00,0.68126,0.6813,0.68105,0.68122,139200002.0
2005-07-07 06:38:00,0.68111,0.68117,0.68107,0.68113,102500003.0
2005-07-07 06:39:00,0.68116,0.68117,0.6811,0.68112,153299999.0
2005-07-07 06:40:00,0.68112,0.6812,0.68112,0.6812,87000002.0
2005-07-07 06:41:00,0.68111,0.68122,0.68111,0.6812,105299998.0
2005-07-07 06:42:00,0.6811,0.6811,0.68102,0.68102,67899998.0
2005-07-07 06:43:00,0.68105,0.68108,0.68097,0.68097,104499998.0
2005-07-07 06:44:00,0.68098,0.68108,0.68098,0.68108,239599999.0
2005-07-07 06:45:00,0.6812,0.6812,0.68113,0.68113,260900004.0
2005-07-07 06:46:00,0.68116,0.68126,0.68116,0.6812,211499999.0
2005-07-07 06:47:00,0.68122,0.68128,0.68122,0.68125,129299999.0
2005-07-07 06:48:00,0.68123,0.68125,0.68115,0.68124,130900002.0
2005-07-07 06:49:00,0.68123,0.68123,0.68122,0.68122,28600000.0
2005-07-07 06:50:00,0.68122,0.68124,0.6812,0.68122,135099996.0
2005-07-07 06:51:00,0.68113,0.68113,0.68107,0.68107,38200000.0
2005-07-07 06:52:00,0.68109,0.68118,0.68109,0.68118,83000001.0
2005-07-07 06:53:00,0.68115,0.68115,0.68108,0.68112,145300002.0
2005-07-07 06:54:00,0.68115,0.68117,0.6811,0.6811,89300003.0
2005-07-07 06:55:00,0.68113,0.68116,0.68111,0.68116,128100002.0
2005-07-07 06:56:00,0.6811,0.68118,0.6811,0.68112,199399999.0
2005-07-07 06:57:00,0.68108,0.68111,0.68104,0.68107,150100003.0
2005-07-07 06:58:00,0.68108,0.68108,0.68101,0.68106,186599996.0
2005-07-07 06:59:00,0.68105,0.68111,0.68098,0.68102,205700002.0
2005-07-07 07:00:00,0.68092,0.68096,0.68092,0.68093,51800001.0
2005-07-07 07:01:00,0.68088,0.68092,0.68087,0.68087,61499999.0
2005-07-07 07:02:00,0.68095,0.68095,0.68087,0.6809,78000001.0
2005-07-07 07:03:00,0.68095,0.68097,0.68095,0.68097,16800000.0
2005-07-07 07:04:00,0.68093,0.68098,0.68091,0.68093,116599999.0
2005-07-07 07:05:00,0.68092,0.68092,0.68092,0.68092,21500000.0
2005-07-07 07:06:00,0.68093,0.68093,0.6809,0.68093,62300000.0
2005-07-07 07:07:00,0.6809,0.6809,0.68087,0.6809,41400000.0
2005-07-07 07:08:00,0.68092,0.68092,0.68084,0.68084,134000004.0
2005-07-07 07:09:00,0.68086,0.68091,0.68086,0.68091,66299999.0
2005-07-07 07:10:00,0.68092,0.68095,0.68092,0.68092,110000001.0
2005-07-07 07:11:00,0.68093,0.68093,0.68086,0.68087,137899996.0
2005-07-07 07:12:00,0.68078,0.68083,0.68075,0.68083,93600000.0
2005-07-07 07:13:00,0.68084,0.6809,0.68084,0.68088,21500000.0
2005-07-07 07:14:00,0.68088,0.68089,0.68081,0.68087,130800000.0
2005-07-07 07:15:00,0.6809,0.6809,0.68088,0.6809,145399999.0
2005-07-07 07:16:00,0.68091,0.68094,0.6809,0.6809,257100000.0
2005-07-07 07:17:00,0.68086,0.68089,0.68084,0.68089,24700000.0
2005-07-07 07:18:00,0.68086,0.68086,0.68069,0.68069,114100001.0
2005-07-07 07:19:00,0.6807,0.68086,0.6807,0.68086,131700001.0
2005-07-07 07:20:00,0.68088,0.68092,0.68078,0.68078,119500000.0
2005-07-07 07:21:00,0.6808,0.6808,0.68073,0.68073,109600000.0
2005-07-07 07:22:00,0.68073,0.68073,0.68065,0.68065,105300001.0
2005-07-07 07:23:00,0.68058,0.68058,0.68057,0.68057,50999998.0
2005-07-07 07:24:00,0.68061,0.68066,0.68061,0.68066,78299999.0
2005-07-07 07:25:00,0.68078,0.68085,0.68077,0.68078,124300004.0
2005-07-07 07:26:00,0.68077,0.68078,0.68074,0.68078,266499995.0
2005-07-07 07:27:00,0.68074,0.68077,0.68074,0.68074,92699999.0
2005-07-07 07:28:00,0.6807,0.68071,0.6807,0.68071,81200002.0
2005-07-07 07:29:00,0.68068,0.68068,0.68061,0.68068,148600002.0
2005-07-07 07:30:00,0.68068,0.68074,0.68066,0.68068,191699999.0
2005-07-07 07:31:00,0.68068,0.68071,0.6806,0.68061,160200002.0
2005-07-07 07:32:00,0.68056,0.68068,0.68056,0.68061,179899997.0
2005-07-07 07:33:00,0.6807,0.6808,0.6807,0.68078,91799998.0
2005-07-07 07:34:00,0.68078,0.68087,0.68075,0.68087,245200004.0
2005-07-07 07:35:00,0.68088,0.68088,0.68077,0.68077,101799998.0
2005-07-07 07:36:00,0.68089,0.68097,0.68089,0.68093,105700000.0
2005-07-07 07:37:00,0.68095,0.68098,0.6809,0.68098,192300002.0
2005-07-07 07:38:00,0.68101,0.68105,0.68101,0.68102,214399999.0
2005-07-07 07:39:00,0.68098,0.681,0.68095,0.68098,84000001.0
2005-07-07 07:40:00,0.68099,0.68099,0.68095,0.68097,145200001.0
2005-07-07 07:41:00,0.681,0.681,0.68094,0.68099,133099999.0
2005-07-07 07:42:00,0.681,0.68106,0.681,0.68102,112100002.0
2005-07-07 07:43:00,0.68101,0.6811,0.68101,0.68107,234199998.0
2005-07-07 07:44:00,0.68116,0.68116,0.68105,0.68105,203600001.0
2005-07-07 07:45:00,0.68102,0.68112,0.68102,0.68105,73700002.0
2005-07-07 07:46:00,0.68101,0.68103,0.68095,0.68095,113300002.0
2005-07-07 07:47:00,0.68102,0.68104,0.68102,0.68104,75600000.0
2005-07-07 07:48:00,0.68101,0.68108,0.681,0.681,161400000.0
2005-07-07 07:49:00,0.68102,0.68111,0.68102,0.68105,47200000.0
2005-07-07 07:50:00,0.68107,0.68111,0.68106,0.68111,80899999.0
2005-07-07 07:51:00,0.68109,0.68117,0.68109,0.68112,211199998.0
2005-07-07 07:52:00,0.68107,0.68109,0.68098,0.68101,138699997.0
2005-07-07 07:53:00,0.68106,0.6811,0.681,0.681,167800000.0
2005-07-07 07:54:00,0.68106,0.68115,0.68106,0.68115,90699999.0
2005-07-07 07:55:00,0.6812,0.6812,0.68114,0.68119,98100002.0
2005-07-07 07:56:00,0.68116,0.68119,0.68112,0.68119,94200003.0
2005-07-07 07:57:00,0.68121,0.68122,0.68113,0.68118,49300000.0
2005-07-07 07:58:00,0.68122,0.68126,0.68117,0.68117,297899994.0
2005-07-07 07:59:00,0.68122,0.68126,0.68122,0.68122,101299999.0
2005-07-07 08:00:00,0.68113,0.68129,0.68113,0.68123,174300000.0
2005-07-07 08:01:00,0.6812,0.6812,0.68108,0.68108,20100000.0
2005-07-07 08:02:00,0.68114,0.68123,0.68111,0.68123,86900000.0
2005-07-07 08:03:00,0.68119,0.68128,0.68119,0.68128,150300001.0
2005-07-07 08:04:00,0.68121,0.68123,0.68115,0.68123,153099998.0
2005-07-07 08:05:00,0.68119,0.68119,0.68114,0.68115,86199999.0
2005-07-07 08:06:00,0.68119,0.68124,0.68119,0.68124,1700000.0
2005-07-07 08:07:00,0.68131,0.68137,0.68131,0.68137,75100003.0
2005-07-07 08:08:00,0.68143,0.68143,0.68133,0.68133,66400000.0
2005-07-07 08:09:00,0.68127,0.68127,0.68103,0.68109,180699998.0
2005-07-07 08:10:00,0.68114,0.68117,0.68111,0.68116,184200000.0
2005-07-07 08:11:00,0.68115,0.6812,0.68111,0.68115,77999998.0
2005-07-07 08:12:00,0.68124,0.68133,0.68123,0.68133,166700000.0
2005-07-07 08:13:00,0.6813,0.6813,0.68129,0.68129,63799999.0
2005-07-07 08:14:00,0.68132,0.68139,0.68132,0.68135,78100001.0
2005-07-07 08:15:00,0.68133,0.68133,0.68119,0.68125,114999997.0
2005-07-07 08:16:00,0.68123,0.68123,0.68122,0.68122,5300000.0
2005-07-07 08:17:00,0.68112,0.68112,0.68102,0.68112,194099994.0
2005-07-07 08:18:00,0.68099,0.68099,0.68091,0.68091,71800000.0
2005-07-07 08:19:00,0.68073,0.68075,0.6807,0.68075,167699999.0
2005-07-07 08:20:00,0.68073,0.68076,0.68069,0.68069,148500002.0
2005-07-07 08:21:00,0.68062,0.68079,0.68062,0.68067,148300004.0
2005-07-07 08:22:00,0.68065,0.6807,0.68065,0.6807,135499997.0
2005-07-07 08:23:00,0.68065,0.68071,0.68064,0.68069,155100001.0
2005-07-07 08:24:00,0.6807,0.6807,0.6806,0.68062,132700003.0
2005-07-07 08:25:00,0.68053,0.68054,0.68045,0.68054,216500002.0
2005-07-07 08:26:00,0.68045,0.68054,0.6804,0.68041,229200001.0
2005-07-07 08:27:00,0.68036,0.68047,0.68032,0.68047,172500001.0
2005-07-07 08:28:00,0.68053,0.68062,0.68052,0.68056,177600003.0
2005-07-07 08:29:00,0.68044,0.68044,0.68036,0.68036,5400000.0
2005-07-07 08:30:00,0.68033,0.68043,0.68033,0.68043,158299995.0
2005-07-07 08:31:00,0.68043,0.6805,0.68039,0.68045,123200000.0
2005-07-07 08:32:00,0.68046,0.68058,0.68046,0.68058,150000003.0
2005-07-07 08:33:00,0.68061,0.68067,0.68058,0.68061,185300000.0
2005-07-07 08:34:00,0.68059,0.68068,0.68059,0.68068,268400001.0
2005-07-07 08:35:00,0.68059,0.68059,0.68051,0.68051,63800001.0
2005-07-07 08:36:00,0.68045,0.68062,0.68045,0.68059,273700000.0
2005-07-07 08:37:00,0.68061,0.68068,0.68057,0.68068,89500002.0
2005-07-07 08:38:00,0.68076,0.68076,0.6807,0.6807,104699998.0
2005-07-07 08:39:00,0.68076,0.68093,0.68076,0.68093,187299999.0
2005-07-07 08:40:00,0.68084,0.68094,0.68083,0.68093,320899995.0
2005-07-07 08:41:00,0.68092,0.68092,0.68085,0.68085,160200002.0
2005-07-07 08:42:00,0.68084,0.68092,0.68082,0.68083,156499997.0
2005-07-07 08:43:00,0.68086,0.68097,0.68081,0.68097,186899996.0
2005-07-07 08:44:00,0.68091,0.68103,0.68088,0.68102,186900004.0
2005-07-07 08:45:00,0.68103,0.68115,0.68103,0.68114,157300001.0
2005-07-07 08:46:00,0.68105,0.68105,0.68087,0.6809,81700001.0
2005-07-07 08:47:00,0.68092,0.68101,0.68092,0.68098,159500004.0
2005-07-07 08:48:00,0.68098,0.68109,0.68098,0.68105,148900003.0
2005-07-07 08:49:00,0.68107,0.6811,0.68105,0.6811,158899999.0
2005-07-07 08:50:00,0.68106,0.68106,0.68104,0.68104,23100000.0
2005-07-07 08:51:00,0.681,0.68103,0.68096,0.681,86100002.0
2005-07-07 08:52:00,0.681,0.68105,0.681,0.68105,94200001.0
2005-07-07 08:53:00,0.681,0.68102,0.681,0.681,174600002.0
2005-07-07 08:54:00,0.68097,0.68097,0.68097,0.68097,15900000.0
2005-07-07 08:55:00,0.68099,0.68099,0.68094,0.68094,18400000.0
2005-07-07 08:56:00,0.68084,0.68093,0.68081,0.68088,127899998.0
2005-07-07 08:57:00,0.68085,0.68085,0.68082,0.68082,34799999.0
2005-07-07 08:58:00,0.68082,0.68083,0.68077,0.68083,155700001.0
2005-07-07 08:59:00,0.6808,0.68088,0.6808,0.68083,133599999.0
2005-07-07 09:00:00,0.68073,0.68087,0.68061,0.68087,70300000.0
2005-07-07 09:01:00,0.68098,0.68098,0.68085,0.68088,167900000.0
2005-07-07 09:02:00,0.68092,0.68095,0.68086,0.68086,164700001.0
2005-07-07 09:03:00,0.68085,0.68085,0.68075,0.68075,85900000.0
2005-07-07 09:04:00,0.68082,0.68082,0.68076,0.68078,66600001.0
2005-07-07 09:05:00,0.68075,0.68075,0.68063,0.68063,135900002.0
2005-07-07 09:06:00,0.6806,0.68067,0.68057,0.68061,59900000.0
2005-07-07 09:07:00,0.68074,0.68077,0.68072,0.68075,140299999.0
2005-07-07 09:08:00,0.6808,0.68085,0.68077,0.68077,205899996.0
2005-07-07 09:09:00,0.6808,0.68083,0.68074,0.68083,182700002.0
2005-07-07 09:10:00,0.68086,0.68103,0.68086,0.68103,113500000.0
2005-07-07 09:11:00,0.68105,0.68113,0.68102,0.68113,240400001.0
2005-07-07 09:12:00,0.68114,0.68116,0.68114,0.68116,76000001.0
2005-07-07 09:13:00,0.68116,0.68116,0.68104,0.68111,122899996.0
2005-07-07 09:14:00,0.68112,0.68122,0.68111,0.68122,151399999.0
2005-07-07 09:15:00,0.68123,0.68126,0.68122,0.68125,223899997.0
2005-07-07 09:16:00,0.68124,0.68126,0.68117,0.68126,94600000.0
2005-07-07 09:17:00,0.68125,0.68128,0.68117,0.68123,90800000.0
2005-07-07 09:18:00,0.68127,0.68131,0.68125,0.68127,123099996.0
2005-07-07 09:19:00,0.68128,0.68128,0.68125,0.68128,65400001.0
2005-07-07 09:20:00,0.68131,0.68131,0.68125,0.68128,137099999.0
2005-07-07 09:21:00,0.6813,0.68133,0.68128,0.68132,116799998.0
2005-07-07 09:22:00,0.6813,0.68138,0.68124,0.68138,120100001.0
2005-07-07 09:23:00,0.68131,0.68134,0.68129,0.68131,150800001.0
2005-07-07 09:24:00,0.68134,0.68141,0.68133,0.68138,201199999.0
2005-07-07 09:25:00,0.68141,0.68147,0.68137,0.68147,187399997.0
2005-07-07 09:26:00,0.68147,0.68147,0.68135,0.68135,113299999.0
2005-07-07 09:27:00,0.68136,0.68139,0.68133,0.68136,126999999.0
2005-07-07 09:28:00,0.68135,0.68135,0.68127,0.68127,137800001.0
2005-07-07 09:29:00,0.68127,0.68128,0.68127,0.68128,36100000.0
2005-07-07 09:30:00,0.68128,0.68128,0.68123,0.68127,60600001.0
2005-07-07 09:31:00,0.68123,0.68128,0.68121,0.68128,129499999.0
2005-07-07 09:32:00,0.68129,0.6813,0.68125,0.6813,120600000.0
2005-07-07 09:33:00,0.6813,0.6813,0.68128,0.68128,164600005.0
2005-07-07 09:34:00,0.68125,0.68126,0.68119,0.68125,33600000.0
2005-07-07 09:35:00,0.68128,0.68128,0.6812,0.68122,29500000.0
2005-07-07 09:36:00,0.68116,0.68123,0.68113,0.68113,160600001.0
2005-07-07 09:37:00,0.68111,0.68111,0.68101,0.68101,211800000.0
2005-07-07 09:38:00,0.68102,0.68105,0.68098,0.68105,124800000.0
2005-07-07 09:39:00,0.681,0.681,0.68092,0.68092,85500001.0
2005-07-07 09:40:00,0.68099,0.68099,0.68093,0.68096,75799999.0
2005-07-07 09:41:00,0.68097,0.68101,0.68092,0.68098,69400001.0
2005-07-07 09:42:00,0.68102,0.68102,0.6809,0.681,232899998.0
2005-07-07 09:43:00,0.681,0.681,0.68092,0.681,87700000.0
2005-07-07 09:44:00,0.68092,0.68097,0.68092,0.68093,164499999.0
2005-07-07 09:45:00,0.68097,0.68098,0.68096,0.68097,179999998.0
2005-07-07 09:46:00,0.681,0.681,0.68098,0.68099,85499999.0
2005-07-07 09:47:00,0.68107,0.68111,0.68107,0.68111,93500001.0
2005-07-07 09:48:00,0.68107,0.68115,0.68107,0.6811,122899998.0
2005-07-07 09:49:00,0.68117,0.68119,0.6811,0.6811,82200000.0
2005-07-07 09:50:00,0.68109,0.68109,0.68102,0.68107,30300000.0
2005-07-07 09:51:00,0.6811,0.68122,0.6811,0.68121,186200004.0
2005-07-07 09:52:00,0.68123,0.68123,0.68115,0.68115,50000000.0
2005-07-07 09:53:00,0.68109,0.68117,0.68108,0.68115,187899999.0
2005-07-07 09:54:00,0.68111,0.6812,0.68107,0.68113,265100000.0
2005-07-07 09:55:00,0.68109,0.68116,0.68109,0.6811,139699997.0
2005-07-07 09:56:00,0.6811,0.6811,0.68107,0.68107,83199999.0
2005-07-07 09:57:00,0.6811,0.6811,0.68104,0.68109,111099999.0
2005-07-07 09:58:00,0.68107,0.68114,0.68107,0.6811,126799998.0
2005-07-07 09:59:00,0.68112,0.68114,0.68107,0.68108,102400001.0
2005-07-07 10:00:00,0.68107,0.68115,0.68107,0.68115,98999999.0
2005-07-07 10:01:00,0.68108,0.68112,0.68108,0.68112,21500001.0
2005-07-07 10:02:00,0.68108,0.68116,0.68105,0.68116,239400002.0
2005-07-07 10:03:00,0.68122,0.68123,0.68112,0.6812,224299998.0
2005-07-07 10:04:00,0.68121,0.68121,0.68112,0.68112,70299999.0
2005-07-07 10:05:00,0.68108,0.68112,0.68106,0.6811,150500001.0
2005-07-07 10:06:00,0.68108,0.6811,0.68105,0.6811,189299999.0
2005-07-07 10:07:00,0.68108,0.68108,0.68095,0.68108,139999995.0
2005-07-07 10:08:00,0.68104,0.68105,0.68096,0.68101,231199996.0
2005-07-07 10:09:00,0.68099,0.68105,0.68098,0.68103,130299997.0
2005-07-07 10:10:00,0.68106,0.68109,0.681,0.681,173199998.0
2005-07-07 10:11:00,0.68099,0.68103,0.68092,0.68092,70300001.0
2005-07-07 10:12:00,0.6809,0.6809,0.6809,0.6809,86999999.0
2005-07-07 10:13:00,0.68089,0.6809,0.68083,0.6809,143599999.0
2005-07-07 10:14:00,0.6809,0.68093,0.68085,0.68085,118699998.0
2005-07-07 10:15:00,0.68085,0.68085,0.68065,0.68072,192299999.0
2005-07-07 10:16:00,0.68065,0.68065,0.68057,0.68059,73300000.0
2005-07-07 10:17:00,0.6806,0.6807,0.6806,0.68068,151000003.0
2005-07-07 10:18:00,0.68084,0.68098,0.68084,0.68087,138900003.0
2005-07-07 10:19:00,0.68082,0.68097,0.68073,0.68097,133199999.0
2005-07-07 10:20:00,0.68102,0.68114,0.68102,0.68107,171199998.0
2005-07-07 10:21:00,0.68102,0.68113,0.68101,0.68112,185800003.0
2005-07-07 10:22:00,0.68109,0.68109,0.68091,0.68099,132500004.0
2005-07-07 10:23:00,0.6809,0.68092,0.68073,0.68073,84500000.0
2005-07-07 10:24:00,0.68069,0.68074,0.68065,0.68071,139699999.0
2005-07-07 10:25:00,0.68075,0.68075,0.68067,0.68067,133900002.0
2005-07-07 10:26:00,0.6807,0.68079,0.68067,0.68079,102000001.0
2005-07-07 10:27:00,0.68083,0.68084,0.68075,0.68075,73299999.0
2005-07-07 10:28:00,0.68061,0.68065,0.6805,0.68063,157999999.0
2005-07-07 10:29:00,0.68062,0.68068,0.6806,0.6806,227900005.0
2005-07-07 10:30:00,0.68061,0.68069,0.68061,0.68069,95900003.0
2005-07-07 10:31:00,0.68068,0.68068,0.68056,0.68063,92899999.0
2005-07-07 10:32:00,0.68063,0.68066,0.68058,0.68061,142499998.0
2005-07-07 10:33:00,0.68062,0.68072,0.68058,0.68067,222700000.0
2005-07-07 10:34:00,0.68093,0.68117,0.68093,0.68109,166899998.0
2005-07-07 10:35:00,0.68102,0.68109,0.68094,0.68108,110199997.0
2005-07-07 10:36:00,0.68103,0.6812,0.68103,0.6811,162499995.0
2005-07-07 10:37:00,0.68107,0.6811,0.68095,0.68105,288299996.0
2005-07-07 10:38:00,0.68109,0.68113,0.681,0.681,135499997.0
2005-07-07 10:39:00,0.68095,0.68105,0.68095,0.68105,74100000.0
2005-07-07 10:40:00,0.6811,0.6811,0.68104,0.68104,53499998.0
2005-07-07 10:41:00,0.68107,0.68107,0.68093,0.68093,145000000.0
2005-07-07 10:42:00,0.6809,0.68094,0.68087,0.68093,51499999.0
2005-07-07 10:43:00,0.68102,0.68121,0.68098,0.68121,158199999.0
2005-07-07 10:44:00,0.68117,0.68128,0.68117,0.68128,120100000.0
2005-07-07 10:45:00,0.68133,0.68144,0.68133,0.68144,159599996.0
2005-07-07 10:46:00,0.68142,0.68173,0.68142,0.6817,212399998.0
2005-07-07 10:47:00,0.6818,0.6819,0.68171,0.68174,122699998.0
2005-07-07 10:48:00,0.68181,0.68187,0.68177,0.68183,289099999.0
2005-07-07 10:49:00,0.68187,0.68187,0.68173,0.68181,187899998.0
2005-07-07 10:50:00,0.68177,0.68177,0.68161,0.68165,93399997.0
2005-07-07 10:51:00,0.68168,0.68188,0.68166,0.68188,103700003.0
2005-07-07 10:52:00,0.68193,0.68195,0.68172,0.68172,102600001.0
2005-07-07 10:53:00,0.68156,0.68156,0.68138,0.68138,78500002.0
2005-07-07 10:54:00,0.68143,0.68151,0.68143,0.6815,190799999.0
2005-07-07 10:55:00,0.68148,0.68178,0.68148,0.68178,143499999.0
2005-07-07 10:56:00,0.68178,0.6818,0.6815,0.68155,297599998.0
2005-07-07 10:57:00,0.68154,0.6822,0.68154,0.6822,135800004.0
2005-07-07 10:58:00,0.68224,0.68238,0.68219,0.68237,94800000.0
2005-07-07 10:59:00,0.6823,0.68259,0.6823,0.68259,148599999.0
2005-07-07 11:00:00,0.68257,0.68257,0.68247,0.68248,108700000.0
2005-07-07 11:01:00,0.68254,0.68272,0.6825,0.68269,156800004.0
2005-07-07 11:02:00,0.68277,0.68286,0.68269,0.68278,245399995.0
2005-07-07 11:03:00,0.68272,0.68272,0.68255,0.6826,188800004.0
2005-07-07 11:04:00,0.68257,0.68262,0.68249,0.68256,189000000.0
2005-07-07 11:05:00,0.68251,0.68263,0.68251,0.6826,89300001.0
2005-07-07 11:06:00,0.68261,0.68261,0.68251,0.68258,201800002.0
2005-07-07 11:07:00,0.68262,0.68276,0.68256,0.68275,106800001.0
2005-07-07 11:08:00,0.68271,0.68271,0.68214,0.68218,107200001.0
2005-07-07 11:09:00,0.6822,0.6823,0.6822,0.6823,90100001.0
2005-07-07 11:10:00,0.68239,0.68281,0.68239,0.68277,159100001.0
2005-07-07 11:11:00,0.68282,0.68282,0.68272,0.68277,171400000.0
2005-07-07 11:12:00,0.68277,0.68277,0.6827,0.68271,139000001.0
2005-07-07 11:13:00,0.68266,0.68276,0.68266,0.68276,99599999.0
2005-07-07 11:14:00,0.68279,0.68288,0.68274,0.68275,192999999.0
2005-07-07 11:15:00,0.68274,0.68274,0.6826,0.68262,82900002.0
2005-07-07 11:16:00,0.68266,0.68314,0.68266,0.68314,141899998.0
2005-07-07 11:17:00,0.68327,0.68401,0.68327,0.68401,121999997.0
2005-07-07 11:18:00,0.68407,0.6846,0.68399,0.6846,43300000.0
2005-07-07 11:19:00,0.68475,0.68575,0.6846,0.68561,231799999.0
2005-07-07 11:20:00,0.68565,0.68575,0.68551,0.68561,186700003.0
2005-07-07 11:21:00,0.68568,0.68576,0.68556,0.68559,137600004.0
2005-07-07 11:22:00,0.68549,0.68598,0.68546,0.68598,173900000.0
2005-07-07 11:23:00,0.68631,0.68671,0.68628,0.68671,126100001.0
2005-07-07 11:24:00,0.68678,0.68763,0.68678,0.68763,66500001.0
2005-07-07 11:25:00,0.68787,0.68803,0.68769,0.68778,201799996.0
2005-07-07 11:26:00,0.68803,0.68825,0.68788,0.68825,181699996.0
2005-07-07 11:27:00,0.68796,0.68796,0.68738,0.68738,195899999.0
2005-07-07 11:28:00,0.68755,0.68823,0.68755,0.6879,160600003.0
2005-07-07 11:29:00,0.68775,0.68825,0.68762,0.68825,71999998.0
2005-07-07 11:30:00,0.68862,0.68862,0.68804,0.68827,157599998.0
2005-07-07 11:31:00,0.68843,0.68892,0.68843,0.68879,122500003.0
2005-07-07 11:32:00,0.68887,0.68887,0.68806,0.68806,125200003.0
2005-07-07 11:33:00,0.68795,0.6881,0.68773,0.68773,68400000.0
2005-07-07 11:34:00,0.68758,0.68758,0.68699,0.68699,140399997.0
2005-07-07 11:35:00,0.68713,0.68736,0.68711,0.68716,301400003.0
2005-07-07 11:36:00,0.68713,0.68752,0.68713,0.68736,146800002.0
2005-07-07 11:37:00,0.68734,0.68739,0.68726,0.68726,182799999.0
2005-07-07 11:38:00,0.68709,0.68724,0.687,0.68703,174899999.0
2005-07-07 11:39:00,0.6869,0.6869,0.68642,0.68642,94300001.0
2005-07-07 11:40:00,0.68622,0.68627,0.68596,0.68603,103099999.0
2005-07-07 11:41:00,0.68598,0.68605,0.68589,0.68602,194499998.0
2005-07-07 11:42:00,0.68612,0.68612,0.68599,0.68604,75700001.0
2005-07-07 11:43:00,0.68587,0.68612,0.6858,0.68612,93300002.0
2005-07-07 11:44:00,0.68605,0.68647,0.68605,0.68646,192500000.0
2005-07-07 11:45:00,0.68658,0.68671,0.68645,0.68664,198199998.0
2005-07-07 11:46:00,0.68655,0.68665,0.68641,0.68641,207800003.0
2005-07-07 11:47:00,0.68639,0.68659,0.68636,0.68659,71400000.0
2005-07-07 11:48:00,0.68655,0.68661,0.68644,0.68661,86100002.0
2005-07-07 11:49:00,0.68652,0.68688,0.68649,0.68663,209600003.0
2005-07-07 11:50:00,0.68687,0.68796,0.68687,0.68796,169800003.0
2005-07-07 11:51:00,0.68807,0.68812,0.68776,0.688,283100000.0
2005-07-07 11:52:00,0.68802,0.68814,0.68789,0.68814,176800000.0
2005-07-07 11:53:00,0.68827,0.68844,0.68814,0.68844,158100001.0
2005-07-07 11:54:00,0.6886,0.68867,0.68832,0.68844,191800001.0
2005-07-07 11:55:00,0.68862,0.68865,0.68841,0.68855,228399998.0
2005-07-07 11:56:00,0.68865,0.68875,0.68852,0.68866,209400004.0
2005-07-07 11:57:00,0.68874,0.68874,0.68823,0.68827,135299999.0
2005-07-07 11:58:00,0.68818,0.68829,0.68805,0.68821,143799999.0
2005-07-07 11:59:00,0.68805,0.68811,0.68787,0.68809,209599998.0
2005-07-07 12:00:00,0.68803,0.68833,0.688,0.68833,280399997.0
2005-07-07 12:01:00,0.68839,0.68839,0.68794,0.68795,124600002.0
2005-07-07 12:02:00,0.68798,0.68798,0.68778,0.6878,179399999.0
2005-07-07 12:03:00,0.68779,0.68779,0.68746,0.68764,239500003.0
2005-07-07 12:04:00,0.68768,0.68768,0.68749,0.68752,192500005.0
2005-07-07 12:05:00,0.68747,0.68761,0.68742,0.68756,83600000.0
2005-07-07 12:06:00,0.68752,0.68774,0.68752,0.68765,197899997.0
2005-07-07 12:07:00,0.68756,0.68762,0.68749,0.68752,148099999.0
2005-07-07 12:08:00,0.68738,0.68738,0.68723,0.68733,134199996.0
2005-07-07 12:09:00,0.68731,0.68731,0.68715,0.68718,265099998.0
2005-07-07 12:10:00,0.68725,0.68735,0.68725,0.68725,91599999.0
2005-07-07 12:11:00,0.68714,0.68733,0.68706,0.68733,173099999.0
2005-07-07 12:12:00,0.68726,0.68728,0.68718,0.68722,130300001.0
2005-07-07 12:13:00,0.68723,0.68747,0.6872,0.68747,104699998.0
2005-07-07 12:14:00,0.68753,0.68757,0.68747,0.68757,40900000.0
2005-07-07 12:15:00,0.68756,0.68762,0.68746,0.68747,172899999.0
2005-07-07 12:16:00,0.68753,0.6876,0.68748,0.6876,191699996.0
2005-07-07 12:17:00,0.68764,0.68764,0.68721,0.68729,158500000.0
2005-07-07 12:18:00,0.68722,0.6874,0.68718,0.6874,141199998.0
2005-07-07 12:19:00,0.68755,0.68764,0.68752,0.68753,151200004.0
2005-07-07 12:20:00,0.68754,0.68768,0.68754,0.68765,124399998.0
2005-07-07 12:21:00,0.68773,0.68799,0.68773,0.68792,199199998.0
2005-07-07 12:22:00,0.68792,0.68803,0.68788,0.68803,99599999.0
2005-07-07 12:23:00,0.68796,0.68803,0.68786,0.68802,109299998.0
2005-07-07 12:24:00,0.688,0.68804,0.68791,0.68793,103200001.0
2005-07-07 12:25:00,0.688,0.688,0.68788,0.68791,161600001.0
2005-07-07 12:26:00,0.68791,0.68794,0.68759,0.68759,118699998.0
2005-07-07 12:27:00,0.68746,0.68746,0.68712,0.68712,210200005.0
2005-07-07 12:28:00,0.68712,0.6872,0.68707,0.6872,73400000.0
2005-07-07 12:29:00,0.68729,0.68737,0.68727,0.68727,144400000.0
2005-07-07 12:30:00,0.68724,0.68731,0.68724,0.68724,115400002.0
2005-07-07 12:31:00,0.68725,0.68758,0.68725,0.68752,171000000.0
2005-07-07 12:32:00,0.68754,0.6879,0.68754,0.6879,174500003.0
2005-07-07 12:33:00,0.68812,0.68823,0.68812,0.68823,46300001.0
2005-07-07 12:34:00,0.68837,0.68845,0.68837,0.68845,9400000.0
2005-07-07 12:35:00,0.68839,0.68839,0.68799,0.68808,230399995.0
2005-07-07 12:36:00,0.688,0.68807,0.68784,0.68784,157599997.0
2005-07-07 12:37:00,0.6879,0.68797,0.68782,0.68793,219900003.0
2005-07-07 12:38:00,0.68791,0.68803,0.6879,0.68802,114700002.0
2005-07-07 12:39:00,0.68804,0.68809,0.68782,0.6879,140899998.0
2005-07-07 12:40:00,0.68779,0.68779,0.68756,0.68756,65400000.0
2005-07-07 12:41:00,0.68762,0.68771,0.68753,0.68771,234900000.0
2005-07-07 12:42:00,0.68768,0.6878,0.68767,0.68776,102699998.0
2005-07-07 12:43:00,0.6878,0.68803,0.68773,0.68803,136000000.0
2005-07-07 12:44:00,0.68805,0.68822,0.68798,0.68822,164300000.0
2005-07-07 12:45:00,0.68828,0.68832,0.68822,0.68832,99799999.0
2005-07-07 12:46:00,0.68837,0.68837,0.68824,0.68824,207299996.0
2005-07-07 12:47:00,0.68823,0.68825,0.68808,0.68808,139400002.0
2005-07-07 12:48:00,0.68802,0.68812,0.68795,0.68812,41500001.0
2005-07-07 12:49:00,0.68813,0.68829,0.68813,0.68824,147500000.0
2005-07-07 12:50:00,0.68826,0.68831,0.68809,0.68809,105300000.0
2005-07-07 12:51:00,0.688,0.688,0.68761,0.68763,173700001.0
2005-07-07 12:52:00,0.68767,0.68767,0.6873,0.68737,236200000.0
2005-07-07 12:53:00,0.68729,0.68729,0.6871,0.68714,154100000.0
2005-07-07 12:54:00,0.6869,0.6869,0.68656,0.68673,134099999.0
2005-07-07 12:55:00,0.68697,0.68705,0.68697,0.68705,8700000.0
2005-07-07 12:56:00,0.68719,0.68721,0.687,0.687,209200002.0
2005-07-07 12:57:00,0.687,0.68704,0.68691,0.68692,180900001.0
2005-07-07 12:58:00,0.68705,0.68727,0.68705,0.6872,104999998.0
2005-07-07 12:59:00,0.68702,0.68714,0.6868,0.68702,155199997.0
2005-07-07 13:00:00,0.68706,0.68706,0.68624,0.68659,92000001.0
2005-07-07 13:01:00,0.68685,0.687,0.68677,0.687,47800000.0
2005-07-07 13:02:00,0.68723,0.68756,0.68723,0.68755,165800002.0
2005-07-07 13:03:00,0.68747,0.68757,0.68718,0.68718,94200001.0
2005-07-07 13:04:00,0.6871,0.68732,0.68702,0.68732,154799996.0
2005-07-07 13:05:00,0.6873,0.6873,0.68717,0.68717,122900003.0
2005-07-07 13:06:00,0.6872,0.68723,0.68713,0.68715,195699998.0
2005-07-07 13:07:00,0.68715,0.68718,0.68699,0.68715,206900003.0
2005-07-07 13:08:00,0.68722,0.68727,0.68714,0.68727,125400000.0
2005-07-07 13:09:00,0.68721,0.68721,0.68706,0.6871,134900000.0
2005-07-07 13:10:00,0.68705,0.68713,0.68705,0.6871,163199999.0
2005-07-07 13:11:00,0.68711,0.68711,0.68703,0.68703,207500000.0
2005-07-07 13:12:00,0.68703,0.68709,0.687,0.687,191199998.0
2005-07-07 13:13:00,0.68701,0.68707,0.68701,0.68702,117300002.0
2005-07-07 13:14:00,0.68707,0.68718,0.687,0.687,194700001.0
2005-07-07 13:15:00,0.68692,0.68702,0.68685,0.68685,47400001.0
2005-07-07 13:16:00,0.68681,0.68688,0.68677,0.68678,132700004.0
2005-07-07 13:17:00,0.68695,0.68701,0.68675,0.68701,233700003.0
2005-07-07 13:18:00,0.68709,0.68727,0.68709,0.68727,161700002.0
2005-07-07 13:19:00,0.68728,0.68731,0.68724,0.68729,100400001.0
2005-07-07 13:20:00,0.6873,0.68744,0.6873,0.68733,130000000.0
2005-07-07 13:21:00,0.68735,0.6875,0.68735,0.6875,45999998.0
2005-07-07 13:22:00,0.68752,0.68814,0.68752,0.68814,207500003.0
2005-07-07 13:23:00,0.68813,0.68813,0.68784,0.68788,92600001.0
2005-07-07 13:24:00,0.68779,0.68788,0.68779,0.68787,342400001.0
2005-07-07 13:25:00,0.6878,0.68782,0.68772,0.68772,61300000.0
2005-07-07 13:26:00,0.68759,0.68759,0.6874,0.6874,128099998.0
2005-07-07 13:27:00,0.68731,0.68742,0.68726,0.68742,180699997.0
2005-07-07 13:28:00,0.68734,0.68734,0.6872,0.68722,144599999.0
2005-07-07 13:29:00,0.6872,0.68725,0.68712,0.68712,96800000.0
2005-07-07 13:30:00,0.68712,0.68718,0.6871,0.68712,105599998.0
2005-07-07 13:31:00,0.68709,0.68709,0.68699,0.68703,174299997.0
2005-07-07 13:32:00,0.68707,0.6871,0.68706,0.6871,39800001.0
2005-07-07 13:33:00,0.68713,0.68723,0.68713,0.68719,106999999.0
2005-07-07 13:34:00,0.68732,0.68744,0.68732,0.68739,91199998.0
2005-07-07 13:35:00,0.68723,0.68733,0.6872,0.6873,156299998.0
2005-07-07 13:36:00,0.68735,0.68735,0.68718,0.68725,183400002.0
2005-07-07 13:37:00,0.68718,0.68718,0.68674,0.68674,112399997.0
2005-07-07 13:38:00,0.68682,0.68682,0.68672,0.68672,44700002.0
2005-07-07 13:39:00,0.68674,0.68682,0.68656,0.68659,116600001.0
2005-07-07 13:40:00,0.68655,0.68655,0.6864,0.68645,125400003.0
2005-07-07 13:41:00,0.68638,0.68654,0.68633,0.68654,96000001.0
2005-07-07 13:42:00,0.68666,0.68666,0.68652,0.68656,171600000.0
2005-07-07 13:43:00,0.68651,0.68656,0.68632,0.68632,229400001.0
2005-07-07 13:44:00,0.68628,0.68634,0.68627,0.68628,145399998.0
2005-07-07 13:45:00,0.6863,0.68641,0.6863,0.68637,310399998.0
2005-07-07 13:46:00,0.68633,0.68633,0.68605,0.68605,142600001.0
2005-07-07 13:47:00,0.68602,0.68602,0.6858,0.68593,104800001.0
2005-07-07 13:48:00,0.68583,0.68603,0.68583,0.68589,130100000.0
2005-07-07 13:49:00,0.68589,0.68608,0.68581,0.68608,97600003.0
2005-07-07 13:50:00,0.68618,0.68628,0.68618,0.68622,160800000.0
2005-07-07 13:51:00,0.68616,0.68627,0.68611,0.68627,199699996.0
2005-07-07 13:52:00,0.68623,0.68625,0.68612,0.68612,105000002.0
2005-07-07 13:53:00,0.6862,0.68624,0.68613,0.68617,224600001.0
2005-07-07 13:54:00,0.68618,0.68632,0.68618,0.68622,77700000.0
2005-07-07 13:55:00,0.68609,0.68617,0.68594,0.68617,114199998.0
2005-07-07 13:56:00,0.68613,0.68613,0.68581,0.68581,251800002.0
2005-07-07 13:57:00,0.68574,0.6858,0.68574,0.68579,190299996.0
2005-07-07 13:58:00,0.6858,0.68582,0.68557,0.68559,179799998.0
2005-07-07 13:59:00,0.68558,0.6856,0.68557,0.68557,172500003.0
2005-07-07 14:00:00,0.68558,0.6856,0.68551,0.68558,162299998.0
2005-07-07 14:01:00,0.68553,0.68558,0.6855,0.68558,243800002.0
2005-07-07 14:02:00,0.68554,0.6857,0.68551,0.68556,161700003.0
2005-07-07 14:03:00,0.68549,0.68559,0.68548,0.68552,109700002.0
2005-07-07 14:04:00,0.68551,0.68551,0.68545,0.68549,97899999.0
2005-07-07 14:05:00,0.68545,0.68549,0.68531,0.68531,61200000.0
2005-07-07 14:06:00,0.68538,0.68538,0.68525,0.68534,141299997.0
2005-07-07 14:07:00,0.68535,0.68541,0.6853,0.68531,163100002.0
2005-07-07 14:08:00,0.68528,0.68532,0.68518,0.68518,135600001.0
2005-07-07 14:09:00,0.68508,0.68508,0.6849,0.68494,160699999.0
2005-07-07 14:10:00,0.68494,0.68497,0.68488,0.68497,161000002.0
2005-07-07 14:11:00,0.68496,0.68499,0.68489,0.68499,154200004.0
2005-07-07 14:12:00,0.68494,0.68496,0.6849,0.68495,116800002.0
2005-07-07 14:13:00,0.685,0.685,0.68485,0.6849,95199997.0
2005-07-07 14:14:00,0.68485,0.68487,0.68479,0.68485,123299998.0
2005-07-07 14:15:00,0.68488,0.685,0.68488,0.685,123600003.0
2005-07-07 14:16:00,0.68501,0.68503,0.68499,0.68499,24900000.0
2005-07-07 14:17:00,0.68499,0.68507,0.68499,0.68507,23500000.0
2005-07-07 14:18:00,0.68513,0.68517,0.68504,0.68517,104600001.0
2005-07-07 14:19:00,0.68516,0.68522,0.68506,0.68515,253299998.0
2005-07-07 14:20:00,0.68508,0.68508,0.68493,0.68505,147600000.0
2005-07-07 14:21:00,0.68502,0.68502,0.68491,0.68495,233100003.0
2005-07-07 14:22:00,0.68489,0.68503,0.68489,0.68495,231199999.0
2005-07-07 14:23:00,0.68498,0.68517,0.68498,0.68517,146800003.0
2005-07-07 14:24:00,0.68515,0.6852,0.68513,0.68517,178700000.0
2005-07-07 14:25:00,0.68519,0.68527,0.68519,0.68522,143399999.0
2005-07-07 14:26:00,0.68524,0.68541,0.68524,0.68541,180699998.0
2005-07-07 14:27:00,0.68549,0.68549,0.68537,0.68546,168100002.0
2005-07-07 14:28:00,0.68543,0.6855,0.68538,0.6855,58300000.0
2005-07-07 14:29:00,0.68559,0.68561,0.68544,0.68547,116200001.0
2005-07-07 14:30:00,0.68542,0.68554,0.68542,0.68542,129300002.0
2005-07-07 14:31:00,0.68534,0.68536,0.68518,0.68521,174300002.0
2005-07-07 14:32:00,0.6852,0.68525,0.68512,0.68517,204499995.0
2005-07-07 14:33:00,0.68515,0.68519,0.68489,0.68489,146899997.0
2005-07-07 14:34:00,0.68488,0.68508,0.68488,0.68508,105800003.0
2005-07-07 14:35:00,0.68511,0.68523,0.68511,0.68519,159600002.0
2005-07-07 14:36:00,0.68523,0.68523,0.68513,0.68513,177199999.0
2005-07-07 14:37:00,0.68514,0.68514,0.68464,0.68468,115000000.0
2005-07-07 14:38:00,0.68471,0.68472,0.68442,0.68442,95200000.0
2005-07-07 14:39:00,0.68437,0.68457,0.68434,0.68457,169000003.0
2005-07-07 14:40:00,0.68466,0.68466,0.68443,0.68443,86800001.0
2005-07-07 14:41:00,0.68444,0.68448,0.68436,0.68436,96100001.0
2005-07-07 14:42:00,0.68432,0.68432,0.68402,0.68409,225700003.0
2005-07-07 14:43:00,0.6841,0.68416,0.6841,0.68412,73099998.0
2005-07-07 14:44:00,0.68409,0.68412,0.68406,0.68412,87000002.0
2005-07-07 14:45:00,0.68417,0.68425,0.68413,0.68418,109300002.0
2005-07-07 14:46:00,0.68435,0.68465,0.68435,0.68465,151700000.0
2005-07-07 14:47:00,0.68467,0.68468,0.6845,0.68461,86199998.0
2005-07-07 14:48:00,0.68463,0.68469,0.68462,0.68466,186100002.0
2005-07-07 14:49:00,0.68463,0.68463,0.68449,0.68455,98799998.0
2005-07-07 14:50:00,0.68448,0.68448,0.68429,0.68437,147900000.0
2005-07-07 14:51:00,0.68435,0.68446,0.68435,0.68442,78900001.0
2005-07-07 14:52:00,0.68433,0.68439,0.68431,0.68432,186399999.0
2005-07-07 14:53:00,0.68431,0.68434,0.68431,0.68432,163499999.0
2005-07-07 14:54:00,0.68424,0.68425,0.68414,0.68418,116899998.0
2005-07-07 14:55:00,0.68422,0.68426,0.68413,0.68426,140900003.0
2005-07-07 14:56:00,0.68421,0.68433,0.68413,0.68425,98100000.0
2005-07-07 14:57:00,0.68423,0.68434,0.68423,0.6843,163400001.0
2005-07-07 14:58:00,0.68432,0.68432,0.68421,0.68423,151100002.0
2005-07-07 14:59:00,0.68418,0.68418,0.68411,0.68415,102299999.0
2005-07-07 15:00:00,0.68412,0.6843,0.68412,0.68425,157500000.0
2005-07-07 15:01:00,0.68423,0.68427,0.68415,0.68427,196299998.0
2005-07-07 15:02:00,0.68419,0.68424,0.68419,0.68424,104900002.0
2005-07-07 15:03:00,0.68427,0.68443,0.68427,0.68442,195900003.0
2005-07-07 15:04:00,0.68443,0.68443,0.68426,0.68441,188800001.0
2005-07-07 15:05:00,0.6843,0.6843,0.68412,0.68412,45100000.0
2005-07-07 15:06:00,0.68402,0.68402,0.68361,0.68361,114700003.0
2005-07-07 15:07:00,0.68355,0.68355,0.68334,0.68334,82999999.0
2005-07-07 15:08:00,0.68336,0.68366,0.68336,0.68363,196000001.0
2005-07-07 15:09:00,0.68369,0.68369,0.68355,0.68355,123400000.0
2005-07-07 15:10:00,0.68351,0.68353,0.6835,0.68353,113499998.0
2005-07-07 15:11:00,0.68362,0.68362,0.68352,0.68362,193399998.0
2005-07-07 15:12:00,0.68356,0.68356,0.68341,0.68345,145700000.0
2005-07-07 15:13:00,0.6835,0.6835,0.68344,0.68345,185699997.0
2005-07-07 15:14:00,0.68352,0.68352,0.68345,0.68347,144500002.0
2005-07-07 15:15:00,0.68344,0.68349,0.68338,0.68341,198100000.0
2005-07-07 15:16:00,0.6834,0.6834,0.68333,0.6834,73700001.0
2005-07-07 15:17:00,0.68339,0.68349,0.68335,0.68346,152599999.0
2005-07-07 15:18:00,0.68345,0.68355,0.68345,0.68352,197800002.0
2005-07-07 15:19:00,0.6835,0.68351,0.68348,0.68351,142300000.0
2005-07-07 15:20:00,0.68355,0.68359,0.68347,0.6835,145500001.0
2005-07-07 15:21:00,0.68355,0.68367,0.68355,0.68365,168399998.0
2005-07-07 15:22:00,0.6836,0.6836,0.68353,0.68353,43000001.0
2005-07-07 15:23:00,0.68341,0.68344,0.68338,0.68343,152300001.0
2005-07-07 15:24:00,0.68342,0.68352,0.68342,0.6835,81099999.0
2005-07-07 15:25:00,0.68344,0.68344,0.68337,0.68337,81500000.0
2005-07-07 15:26:00,0.68346,0.68349,0.68341,0.68345,99699999.0
2005-07-07 15:27:00,0.68343,0.68348,0.68342,0.68343,132699997.0
2005-07-07 15:28:00,0.68347,0.68351,0.68347,0.6835,108500002.0
2005-07-07 15:29:00,0.68355,0.68355,0.68346,0.68346,164399998.0
2005-07-07 15:30:00,0.68342,0.68347,0.6834,0.68343,232800007.0
2005-07-07 15:31:00,0.68337,0.68337,0.68326,0.6833,95300001.0
2005-07-07 15:32:00,0.68328,0.68331,0.68323,0.68327,143200002.0
2005-07-07 15:33:00,0.68325,0.68332,0.68323,0.68323,82299999.0
2005-07-07 15:34:00,0.68323,0.68324,0.68309,0.68309,112500000.0
2005-07-07 15:35:00,0.68317,0.68321,0.68313,0.6832,169699996.0
2005-07-07 15:36:00,0.68317,0.68322,0.68315,0.6832,231699999.0
2005-07-07 15:37:00,0.6832,0.68321,0.68315,0.68315,137400000.0
2005-07-07 15:38:00,0.68316,0.68324,0.68316,0.68324,113799999.0
2005-07-07 15:39:00,0.68327,0.68329,0.68327,0.68327,36700000.0
2005-07-07 15:40:00,0.68336,0.68336,0.68327,0.68327,59599998.0
2005-07-07 15:41:00,0.68323,0.68328,0.68322,0.68324,199600005.0
2005-07-07 15:42:00,0.68326,0.68329,0.68318,0.68329,123600000.0
2005-07-07 15:43:00,0.68322,0.68326,0.68321,0.68326,73300000.0
2005-07-07 15:44:00,0.68339,0.6835,0.68339,0.68346,192500001.0
2005-07-07 15:45:00,0.68343,0.68343,0.68335,0.68335,95700001.0
2005-07-07 15:46:00,0.68341,0.68367,0.68338,0.68367,176899999.0
2005-07-07 15:47:00,0.68373,0.68386,0.68372,0.68383,133799999.0
2005-07-07 15:48:00,0.68382,0.68393,0.68378,0.68393,146300001.0
2005-07-07 15:49:00,0.68389,0.68389,0.6837,0.68379,145099996.0
2005-07-07 15:50:00,0.68392,0.68401,0.68389,0.68397,175600002.0
2005-07-07 15:51:00,0.68405,0.68405,0.68397,0.68399,113199999.0
2005-07-07 15:52:00,0.684,0.6841,0.684,0.68405,148500000.0
2005-07-07 15:53:00,0.68409,0.68419,0.68409,0.68415,156500000.0
2005-07-07 15:54:00,0.68419,0.68419,0.68412,0.68412,47500000.0
2005-07-07 15:55:00,0.6841,0.68416,0.68407,0.68416,126400001.0
2005-07-07 15:56:00,0.68416,0.68422,0.68414,0.68415,287500001.0
2005-07-07 15:57:00,0.68415,0.68422,0.68412,0.68422,203400002.0
2005-07-07 15:58:00,0.68423,0.68423,0.68415,0.68421,137900000.0
2005-07-07 15:59:00,0.68426,0.68432,0.68426,0.68427,106200003.0
2005-07-07 16:00:00,0.68428,0.68437,0.68428,0.68436,145500003.0
2005-07-07 16:01:00,0.68436,0.68444,0.68435,0.68438,173000000.0
2005-07-07 16:02:00,0.68434,0.68435,0.68432,0.68432,33200000.0
2005-07-07 16:03:00,0.6843,0.68436,0.6843,0.68431,147400003.0
2005-07-07 16:04:00,0.68436,0.68441,0.6843,0.6843,233799997.0
2005-07-07 16:05:00,0.68426,0.68436,0.68426,0.68427,142599998.0
2005-07-07 16:06:00,0.68426,0.68426,0.6842,0.68425,146200002.0
2005-07-07 16:07:00,0.6842,0.6842,0.68409,0.68413,121200001.0
2005-07-07 16:08:00,0.68411,0.68411,0.68396,0.68397,75099999.0
2005-07-07 16:09:00,0.68393,0.68396,0.68385,0.68385,158400003.0
2005-07-07 16:10:00,0.68384,0.68387,0.68371,0.68371,67799997.0
2005-07-07 16:11:00,0.68358,0.68358,0.68346,0.68348,52800001.0
2005-07-07 16:12:00,0.6834,0.6834,0.68334,0.68336,92100000.0
2005-07-07 16:13:00,0.6834,0.6835,0.6834,0.6835,148900001.0
2005-07-07 16:14:00,0.68357,0.68372,0.68357,0.68371,100400001.0
2005-07-07 16:15:00,0.6837,0.6837,0.68363,0.6837,138799995.0
2005-07-07 16:16:00,0.68367,0.68375,0.68365,0.68375,169099999.0
2005-07-07 16:17:00,0.68373,0.68384,0.68373,0.68376,93100000.0
2005-07-07 16:18:00,0.68381,0.68384,0.68381,0.68384,6400000.0
2005-07-07 16:19:00,0.68383,0.68385,0.68375,0.68383,243800001.0
2005-07-07 16:20:00,0.68387,0.6839,0.68384,0.68384,54399999.0
2005-07-07 16:21:00,0.68378,0.68379,0.68371,0.68371,48000000.0
2005-07-07 16:22:00,0.68378,0.68386,0.68378,0.68386,23200000.0
2005-07-07 16:23:00,0.68392,0.68392,0.68382,0.68385,78100001.0
2005-07-07 16:24:00,0.68386,0.68392,0.68383,0.68383,261799999.0
2005-07-07 16:25:00,0.68383,0.6839,0.68382,0.68388,112899999.0
2005-07-07 16:26:00,0.68389,0.68396,0.68389,0.68396,68300001.0
2005-07-07 16:27:00,0.684,0.68415,0.68396,0.68414,217699997.0
2005-07-07 16:28:00,0.68417,0.68423,0.68417,0.6842,63700001.0
2005-07-07 16:29:00,0.68424,0.68441,0.68424,0.68441,39100000.0
2005-07-07 16:30:00,0.68447,0.6845,0.68437,0.68437,155300002.0
2005-07-07 16:31:00,0.68441,0.68446,0.68436,0.68443,280499999.0
2005-07-07 16:32:00,0.68447,0.68455,0.68442,0.68455,119300001.0
2005-07-07 16:33:00,0.68454,0.6846,0.68454,0.68457,182199996.0
2005-07-07 16:34:00,0.68462,0.68465,0.68453,0.68454,227200006.0
2005-07-07 16:35:00,0.68463,0.68482,0.68463,0.6848,85999998.0
2005-07-07 16:36:00,0.68482,0.68503,0.68482,0.68497,98200000.0
2005-07-07 16:37:00,0.68495,0.68504,0.68495,0.68502,125099997.0
2005-07-07 16:38:00,0.68508,0.68519,0.68508,0.68509,102399997.0
2005-07-07 16:39:00,0.68509,0.68517,0.68509,0.68515,218499999.0
2005-07-07 16:40:00,0.68511,0.68511,0.68507,0.68508,31200000.0
2005-07-07 16:41:00,0.68521,0.68537,0.68517,0.68537,160800003.0
2005-07-07 16:42:00,0.68539,0.68551,0.68534,0.68534,186599998.0
2005-07-07 16:43:00,0.6853,0.68538,0.6853,0.68538,154599998.0
2005-07-07 16:44:00,0.68534,0.68534,0.68511,0.68511,178800003.0
2005-07-07 16:45:00,0.68511,0.68511,0.685,0.68508,167100001.0
2005-07-07 16:46:00,0.68512,0.68519,0.68512,0.68515,243399997.0
2005-07-07 16:47:00,0.68518,0.68528,0.68518,0.68523,136699997.0
2005-07-07 16:48:00,0.68522,0.68535,0.68522,0.68527,130099997.0
2005-07-07 16:49:00,0.68522,0.6854,0.68519,0.6854,178399999.0
2005-07-07 16:50:00,0.68548,0.68562,0.68548,0.68559,118299998.0
2005-07-07 16:51:00,0.68574,0.68582,0.68564,0.68573,121199999.0
2005-07-07 16:52:00,0.68572,0.68572,0.68561,0.68566,133199999.0
2005-07-07 16:53:00,0.68566,0.68566,0.68554,0.6856,111699999.0
2005-07-07 16:54:00,0.68558,0.68573,0.68558,0.68568,115200000.0
2005-07-07 16:55:00,0.68575,0.68588,0.68575,0.68588,187800002.0
2005-07-07 16:56:00,0.68587,0.686,0.68585,0.68595,221600003.0
2005-07-07 16:57:00,0.68597,0.68597,0.68583,0.68587,229600001.0
2005-07-07 16:58:00,0.68586,0.6859,0.68577,0.6859,273500003.0
2005-07-07 16:59:00,0.68595,0.68608,0.6859,0.68608,93400003.0
2005-07-07 17:00:00,0.68614,0.68619,0.68592,0.68592,149900000.0
2005-07-07 17:01:00,0.68589,0.68595,0.68582,0.68594,146200001.0
2005-07-07 17:02:00,0.68587,0.68595,0.68579,0.68579,149800002.0
2005-07-07 17:03:00,0.68573,0.6859,0.68569,0.68572,242799997.0
2005-07-07 17:04:00,0.6857,0.68571,0.68559,0.68569,95599998.0
2005-07-07 17:05:00,0.68569,0.68573,0.68567,0.68567,192400000.0
2005-07-07 17:06:00,0.6857,0.68575,0.6857,0.68573,110600003.0
2005-07-07 17:07:00,0.68574,0.68586,0.68573,0.68576,146900003.0
2005-07-07 17:08:00,0.68576,0.68597,0.68576,0.68596,145099997.0
2005-07-07 17:09:00,0.68592,0.68592,0.68583,0.68588,174099999.0
2005-07-07 17:10:00,0.6859,0.6859,0.6858,0.68588,182499997.0
2005-07-07 17:11:00,0.68582,0.68587,0.68582,0.68586,174300002.0
2005-07-07 17:12:00,0.68581,0.68581,0.68574,0.68574,75100003.0
2005-07-07 17:13:00,0.68568,0.68573,0.6856,0.68571,155500000.0
2005-07-07 17:14:00,0.68571,0.68575,0.6857,0.68575,91800003.0
2005-07-07 17:15:00,0.68577,0.68584,0.68573,0.68583,162599997.0
2005-07-07 17:16:00,0.6859,0.68594,0.68576,0.68581,106899999.0
2005-07-07 17:17:00,0.68586,0.68586,0.68578,0.68581,237499998.0
2005-07-07 17:18:00,0.68582,0.68592,0.68579,0.68585,234199998.0
2005-07-07 17:19:00,0.68592,0.686,0.6859,0.6859,144700001.0
2005-07-07 17:20:00,0.68594,0.68594,0.68572,0.68572,54300000.0
2005-07-07 17:21:00,0.68569,0.68581,0.68569,0.68578,238800001.0
2005-07-07 17:22:00,0.68586,0.68604,0.68586,0.68604,56599999.0
2005-07-07 17:23:00,0.68607,0.68621,0.68607,0.68618,273299997.0
2005-07-07 17:24:00,0.68622,0.68622,0.68611,0.68613,120399997.0
2005-07-07 17:25:00,0.68611,0.68611,0.68605,0.68611,79700001.0
2005-07-07 17:26:00,0.68609,0.68609,0.68606,0.68606,44800002.0
2005-07-07 17:27:00,0.686,0.686,0.68594,0.68594,207700003.0
2005-07-07 17:28:00,0.68595,0.68595,0.6859,0.68595,121000001.0
2005-07-07 17:29:00,0.68589,0.68589,0.6858,0.68585,82900001.0
2005-07-07 17:30:00,0.68586,0.68589,0.68583,0.68583,187400003.0
2005-07-07 17:31:00,0.68588,0.68594,0.68588,0.68592,133499999.0
2005-07-07 17:32:00,0.68585,0.6859,0.68585,0.6859,68300001.0
2005-07-07 17:33:00,0.68589,0.68589,0.68581,0.68581,75900002.0
2005-07-07 17:34:00,0.68579,0.68583,0.68578,0.68582,194399999.0
2005-07-07 17:35:00,0.68583,0.68583,0.68575,0.6858,176400001.0
2005-07-07 17:36:00,0.68581,0.6859,0.68579,0.68585,255900001.0
2005-07-07 17:37:00,0.68581,0.68581,0.68574,0.68574,85499997.0
2005-07-07 17:38:00,0.68568,0.68568,0.68561,0.68563,181500002.0
2005-07-07 17:39:00,0.68566,0.68569,0.68565,0.68566,51100000.0
2005-07-07 17:40:00,0.68562,0.68562,0.6856,0.6856,195600005.0
2005-07-07 17:41:00,0.6855,0.68551,0.68539,0.68539,87100002.0
2005-07-07 17:42:00,0.68525,0.68534,0.68514,0.68517,186700000.0
2005-07-07 17:43:00,0.68514,0.68515,0.68511,0.68515,78399999.0
2005-07-07 17:44:00,0.68518,0.68524,0.68513,0.68518,191600000.0
2005-07-07 17:45:00,0.68519,0.68519,0.68509,0.68513,195200000.0
2005-07-07 17:46:00,0.68502,0.68502,0.68498,0.68498,24800000.0
2005-07-07 17:47:00,0.68488,0.68498,0.68488,0.68498,301900004.0
2005-07-07 17:48:00,0.68491,0.68491,0.68491,0.68491,3200000.0
2005-07-07 17:49:00,0.68484,0.68484,0.68482,0.68482,30300001.0
2005-07-07 17:50:00,0.68483,0.68488,0.68474,0.68488,117000001.0
2005-07-07 17:51:00,0.68492,0.68494,0.6849,0.68494,93300001.0
2005-07-07 17:52:00,0.68494,0.68508,0.68494,0.68508,196100000.0
2005-07-07 17:53:00,0.68505,0.68512,0.68505,0.68511,87599997.0
2005-07-07 17:54:00,0.68515,0.68521,0.68512,0.68518,183299999.0
2005-07-07 17:55:00,0.68512,0.68513,0.68505,0.68513,142200001.0
2005-07-07 17:56:00,0.68514,0.68517,0.68505,0.68505,52400000.0
2005-07-07 17:57:00,0.68507,0.68507,0.68484,0.68484,76500000.0
2005-07-07 17:58:00,0.68484,0.68489,0.68484,0.68487,78899998.0
2005-07-07 17:59:00,0.68488,0.68488,0.68462,0.68462,174199999.0
2005-07-07 18:00:00,0.68469,0.68476,0.68465,0.68471,213699997.0
2005-07-07 18:01:00,0.68477,0.68477,0.68464,0.68465,1442900010.0
2005-07-07 18:02:00,0.68463,0.68476,0.68463,0.68469,1382899999.0
2005-07-07 18:03:00,0.68472,0.68492,0.68472,0.6848,1725300008.0
2005-07-07 18:04:00,0.68478,0.68485,0.68475,0.68484,759400003.0
2005-07-07 18:05:00,0.68479,0.68486,0.68478,0.68483,1357000008.0
2005-07-07 18:06:00,0.68482,0.68488,0.68477,0.68488,1904600000.0
2005-07-07 18:07:00,0.68483,0.68483,0.6847,0.68475,1678100014.0
2005-07-07 18:08:00,0.6846,0.6847,0.6846,0.6846,1013599997.0
2005-07-07 18:09:00,0.6847,0.68475,0.68463,0.68463,1013599997.0
2005-07-07 18:10:00,0.68476,0.68485,0.68473,0.68483,1196200007.0
2005-07-07 18:11:00,0.6848,0.68488,0.68478,0.68488,1220699994.0
2005-07-07 18:12:00,0.68485,0.68487,0.6848,0.6848,1136800006.0
2005-07-07 18:13:00,0.68481,0.68486,0.68475,0.68478,1062000002.0
2005-07-07 18:14:00,0.68478,0.68486,0.68477,0.68478,1621800007.0
2005-07-07 18:15:00,0.68473,0.68477,0.6847,0.68472,1902599999.0
2005-07-07 18:16:00,0.68474,0.68474,0.68462,0.6847,1291400006.0
2005-07-07 18:17:00,0.6847,0.68474,0.68463,0.68463,553799999.0
2005-07-07 18:18:00,0.68462,0.68468,0.68458,0.68468,604799997.0
2005-07-07 18:19:00,0.68469,0.6847,0.6846,0.68464,620000001.0
2005-07-07 18:20:00,0.68467,0.68474,0.68459,0.68467,602199996.0
2005-07-07 18:21:00,0.68465,0.68468,0.6846,0.68465,1222699984.0
2005-07-07 18:22:00,0.68469,0.68473,0.68466,0.6847,915300007.0
2005-07-07 18:23:00,0.68466,0.68473,0.68463,0.68473,1491399996.0
2005-07-07 18:24:00,0.68468,0.68476,0.68465,0.68475,814200000.0
2005-07-07 18:25:00,0.68475,0.68477,0.68465,0.68465,857800006.0
2005-07-07 18:26:00,0.68467,0.68474,0.68464,0.68473,1108099995.0
2005-07-07 18:27:00,0.68475,0.68478,0.6847,0.68478,636400002.0
2005-07-07 18:28:00,0.68478,0.68482,0.68475,0.6848,630299995.0
2005-07-07 18:29:00,0.68476,0.6848,0.68471,0.68475,827999998.0
2005-07-07 18:30:00,0.6848,0.68485,0.68477,0.68481,702599995.0
2005-07-07 18:31:00,0.68473,0.68477,0.68466,0.68468,528600001.0
2005-07-07 18:32:00,0.68472,0.68479,0.68468,0.6847,539999997.0
2005-07-07 18:33:00,0.68471,0.68471,0.68456,0.68456,956499997.0
2005-07-07 18:34:00,0.68456,0.68463,0.68456,0.68461,924000013.0
2005-07-07 18:35:00,0.68465,0.68465,0.68462,0.68463,462900003.0
2005-07-07 18:36:00,0.6846,0.68465,0.6846,0.68465,200799999.0
2005-07-07 18:37:00,0.68461,0.68464,0.68455,0.68464,397799995.0
2005-07-07 18:38:00,0.68459,0.68463,0.68459,0.68461,175099999.0
2005-07-07 18:39:00,0.68464,0.68464,0.68457,0.68462,466099998.0
2005-07-07 18:40:00,0.68465,0.68465,0.6846,0.68462,367399999.0
2005-07-07 18:41:00,0.68462,0.68467,0.6846,0.68465,604000005.0
2005-07-07 18:42:00,0.68461,0.68463,0.68453,0.68457,557900003.0
2005-07-07 18:43:00,0.68452,0.68455,0.68449,0.68453,301900000.0
2005-07-07 18:44:00,0.68455,0.68456,0.68449,0.68453,655800010.0
2005-07-07 18:45:00,0.68451,0.68455,0.68441,0.68441,449100003.0
2005-07-07 18:46:00,0.68447,0.68447,0.68438,0.6844,236100001.0
2005-07-07 18:47:00,0.68443,0.68448,0.68443,0.68445,261899997.0
2005-07-07 18:48:00,0.68442,0.68445,0.68437,0.68445,408200003.0
2005-07-07 18:49:00,0.6844,0.68448,0.6844,0.68445,230799998.0
2005-07-07 18:50:00,0.68443,0.68456,0.68443,0.68456,103499999.0
2005-07-07 18:51:00,0.68458,0.68458,0.68453,0.68455,255000006.0
2005-07-07 18:52:00,0.68457,0.68459,0.68454,0.68455,290500004.0
2005-07-07 18:53:00,0.68453,0.68454,0.68436,0.68436,687600009.0
2005-07-07 18:54:00,0.68444,0.68448,0.68441,0.68448,211000000.0
2005-07-07 18:55:00,0.68447,0.68451,0.68444,0.68447,495399994.0
2005-07-07 18:56:00,0.68448,0.68456,0.68447,0.68453,456299990.0
2005-07-07 18:57:00,0.68456,0.68462,0.68455,0.68458,335899997.0
2005-07-07 18:58:00,0.68455,0.68463,0.68455,0.68457,822500000.0
2005-07-07 18:59:00,0.68457,0.68472,0.68457,0.6847,745999999.0
2005-07-07 19:00:00,0.6847,0.68476,0.6847,0.68472,430599995.0
2005-07-07 19:01:00,0.68472,0.68478,0.68472,0.68478,94700001.0
2005-07-07 19:02:00,0.68478,0.68478,0.68468,0.68475,408000000.0
2005-07-07 19:03:00,0.68474,0.68483,0.68473,0.68477,433400001.0
2005-07-07 19:04:00,0.68478,0.6848,0.68474,0.68477,411600001.0
2005-07-07 19:05:00,0.68472,0.68475,0.68467,0.68472,342800004.0
2005-07-07 19:06:00,0.68466,0.68473,0.68465,0.68467,588999999.0
2005-07-07 19:07:00,0.6847,0.6847,0.68457,0.68457,257900001.0
2005-07-07 19:08:00,0.68461,0.68463,0.68452,0.68459,789099998.0
2005-07-07 19:09:00,0.68461,0.68481,0.68461,0.68478,462499998.0
2005-07-07 19:10:00,0.68477,0.68477,0.68463,0.68465,220800001.0
2005-07-07 19:11:00,0.68461,0.68463,0.68452,0.68452,172599998.0
2005-07-07 19:12:00,0.68444,0.68446,0.6844,0.6844,72000000.0
2005-07-07 19:13:00,0.6844,0.68449,0.68435,0.68443,479499996.0
2005-07-07 19:14:00,0.68435,0.68436,0.68424,0.68428,266799998.0
2005-07-07 19:15:00,0.68435,0.68444,0.68431,0.68442,565600000.0
2005-07-07 19:16:00,0.68444,0.68448,0.68443,0.68445,122299999.0
2005-07-07 19:17:00,0.68443,0.68443,0.68432,0.68436,369899999.0
2005-07-07 19:18:00,0.68433,0.68436,0.68432,0.68433,184999997.0
2005-07-07 19:19:00,0.68431,0.68436,0.68429,0.68434,428599999.0
2005-07-07 19:20:00,0.68432,0.68437,0.68424,0.68436,399700000.0
2005-07-07 19:21:00,0.68437,0.68446,0.68433,0.68446,342400000.0
2005-07-07 19:22:00,0.6845,0.68451,0.68442,0.68442,369199994.0
2005-07-07 19:23:00,0.68435,0.68439,0.68427,0.68438,285299998.0
2005-07-07 19:24:00,0.6844,0.68446,0.6844,0.68446,144600002.0
2005-07-07 19:25:00,0.6845,0.68459,0.68446,0.68453,227300003.0
2005-07-07 19:26:00,0.68452,0.68452,0.68443,0.68446,581100003.0
2005-07-07 19:27:00,0.68447,0.68459,0.68439,0.68453,595200009.0
2005-07-07 19:28:00,0.68454,0.68458,0.68437,0.68443,272299998.0
2005-07-07 19:29:00,0.68435,0.68441,0.68432,0.68432,492200002.0
2005-07-07 19:30:00,0.68427,0.68435,0.68417,0.68432,578600002.0
2005-07-07 19:31:00,0.68433,0.68443,0.68429,0.68438,808799993.0
2005-07-07 19:32:00,0.68443,0.68445,0.68441,0.68444,415999997.0
2005-07-07 19:33:00,0.68438,0.68438,0.68432,0.68437,279299998.0
2005-07-07 19:34:00,0.68438,0.68454,0.68434,0.68441,549700002.0
2005-07-07 19:35:00,0.68442,0.68448,0.68441,0.68442,693999990.0
2005-07-07 19:36:00,0.6844,0.6844,0.68429,0.68438,614400000.0
2005-07-07 19:37:00,0.68438,0.6844,0.68431,0.68432,351300003.0
2005-07-07 19:38:00,0.68432,0.68437,0.68425,0.68437,320499995.0
2005-07-07 19:39:00,0.68432,0.68437,0.68429,0.68435,778500001.0
2005-07-07 19:40:00,0.68432,0.68434,0.68422,0.68422,685700007.0
2005-07-07 19:41:00,0.68412,0.68465,0.68412,0.68456,554699996.0
2005-07-07 19:42:00,0.68459,0.68463,0.68451,0.6846,226799999.0
2005-07-07 19:43:00,0.68458,0.68458,0.68452,0.68452,85500002.0
2005-07-07 19:44:00,0.68453,0.68477,0.68453,0.68476,295500001.0
2005-07-07 19:45:00,0.6848,0.6848,0.68472,0.68477,274600001.0
2005-07-07 19:46:00,0.68482,0.68482,0.68472,0.68475,133700003.0
2005-07-07 19:47:00,0.68473,0.68476,0.6847,0.68476,72500001.0
2005-07-07 19:48:00,0.68474,0.68476,0.6847,0.6847,80399997.0
2005-07-07 19:49:00,0.68468,0.68479,0.68458,0.6847,290499999.0
2005-07-07 19:50:00,0.68474,0.68495,0.68474,0.68493,373900002.0
2005-07-07 19:51:00,0.68494,0.68494,0.68485,0.68486,452100002.0
2005-07-07 19:52:00,0.68488,0.6851,0.68488,0.68503,288300001.0
2005-07-07 19:53:00,0.68504,0.68513,0.68503,0.68513,167300002.0
2005-07-07 19:54:00,0.68519,0.68519,0.6851,0.68512,175399998.0
2005-07-07 19:55:00,0.68516,0.68516,0.68502,0.68502,84300001.0
2005-07-07 19:56:00,0.68502,0.68508,0.68502,0.68508,128699999.0
2005-07-07 19:57:00,0.68509,0.68509,0.68503,0.68508,670399997.0
2005-07-07 19:58:00,0.68503,0.68508,0.68501,0.68507,239899996.0
2005-07-07 19:59:00,0.68508,0.68521,0.68508,0.6852,382400001.0
2005-07-07 20:00:00,0.68526,0.68526,0.68512,0.68517,188100000.0
2005-07-07 20:01:00,0.68514,0.68522,0.68513,0.68521,280900003.0
2005-07-07 20:02:00,0.68523,0.68525,0.68517,0.68517,79399999.0
2005-07-07 20:03:00,0.6852,0.68524,0.68516,0.68517,111200000.0
2005-07-07 20:04:00,0.68517,0.68524,0.68517,0.68524,88799999.0
2005-07-07 20:05:00,0.68524,0.68524,0.68521,0.68521,194999999.0
2005-07-07 20:06:00,0.68519,0.68523,0.68519,0.68523,138299997.0
2005-07-07 20:07:00,0.68525,0.68539,0.68525,0.68536,217100002.0
2005-07-07 20:08:00,0.68538,0.68542,0.6853,0.68531,592600005.0
2005-07-07 20:09:00,0.68526,0.68531,0.68522,0.6853,130499998.0
2005-07-07 20:10:00,0.68522,0.68522,0.68495,0.68515,122800001.0
2005-07-07 20:11:00,0.68518,0.68529,0.68517,0.68525,283399999.0
2005-07-07 20:12:00,0.68525,0.68533,0.68517,0.68529,886099993.0
2005-07-07 20:13:00,0.68529,0.68534,0.68525,0.68533,417500002.0
2005-07-07 20:14:00,0.68535,0.68535,0.68532,0.68533,253399998.0
2005-07-07 20:15:00,0.68533,0.68533,0.68523,0.68527,860100009.0
2005-07-07 20:16:00,0.68527,0.68531,0.68524,0.68525,524699996.0
2005-07-07 20:17:00,0.68525,0.68531,0.68525,0.68531,125900001.0
2005-07-07 20:18:00,0.68535,0.68535,0.68532,0.68532,424499994.0
2005-07-07 20:19:00,0.68532,0.68532,0.68521,0.68521,680600003.0
2005-07-07 20:20:00,0.68523,0.68525,0.6852,0.68523,345800003.0
2005-07-07 20:21:00,0.68521,0.68521,0.68512,0.68519,109600004.0
2005-07-07 20:22:00,0.68518,0.6852,0.68515,0.6852,135000000.0
2005-07-07 20:23:00,0.68519,0.68519,0.6851,0.6851,498399993.0
2005-07-07 20:24:00,0.68505,0.68518,0.68505,0.68514,303700003.0
2005-07-07 20:25:00,0.68517,0.68518,0.6851,0.6851,510600001.0
2005-07-07 20:26:00,0.68512,0.68514,0.685,0.68507,856699995.0
2005-07-07 20:27:00,0.68506,0.68513,0.68506,0.68512,323700001.0
2005-07-07 20:28:00,0.6852,0.68523,0.68515,0.68515,476099996.0
2005-07-07 20:29:00,0.68519,0.68525,0.68515,0.68517,573899997.0
2005-07-07 20:30:00,0.68518,0.68525,0.68514,0.68517,1494299997.0
2005-07-07 20:31:00,0.68515,0.68518,0.68508,0.6851,970200002.0
2005-07-07 20:32:00,0.68508,0.68517,0.68506,0.68514,1661699994.0
2005-07-07 20:33:00,0.68513,0.68515,0.6851,0.6851,345800001.0
2005-07-07 20:34:00,0.68508,0.68512,0.68504,0.68504,346900002.0
2005-07-07 20:35:00,0.68505,0.68505,0.68492,0.68492,371999998.0
2005-07-07 20:36:00,0.68488,0.68488,0.68477,0.68477,235700001.0
2005-07-07 20:37:00,0.68482,0.68487,0.68478,0.68478,740799999.0
2005-07-07 20:38:00,0.68473,0.68475,0.68458,0.68458,854499987.0
2005-07-07 20:39:00,0.68453,0.68463,0.68452,0.68452,459500004.0
2005-07-07 20:40:00,0.68454,0.68458,0.68448,0.68453,372500002.0
2005-07-07 20:41:00,0.68457,0.68477,0.6845,0.6845,363700003.0
2005-07-07 20:42:00,0.68447,0.68454,0.68447,0.68454,146399999.0
2005-07-07 20:43:00,0.6845,0.68457,0.6845,0.68452,518899994.0
2005-07-07 20:44:00,0.68455,0.68457,0.68448,0.68448,1008499998.0
2005-07-07 20:45:00,0.68449,0.6847,0.68449,0.68465,303599998.0
2005-07-07 20:46:00,0.68472,0.68475,0.68469,0.68473,156999998.0
2005-07-07 20:47:00,0.68472,0.68475,0.68466,0.68467,619800002.0
2005-07-07 20:48:00,0.68465,0.68474,0.6846,0.6846,772799992.0
2005-07-07 20:49:00,0.68465,0.68465,0.68456,0.6846,225699999.0
2005-07-07 20:50:00,0.68463,0.68474,0.68461,0.68461,1162699995.0
2005-07-07 20:51:00,0.68457,0.68465,0.68454,0.68462,393600003.0
2005-07-07 20:52:00,0.68461,0.68468,0.68456,0.68461,778600001.0
2005-07-07 20:53:00,0.68464,0.68467,0.68459,0.68462,788700006.0
2005-07-07 20:54:00,0.68465,0.68472,0.68457,0.68468,657999998.0
2005-07-07 20:55:00,0.68469,0.68469,0.6846,0.68467,404199999.0
2005-07-07 20:56:00,0.68463,0.68471,0.68459,0.68465,1157600004.0
2005-07-07 20:57:00,0.68462,0.68469,0.68461,0.68461,1249799995.0
2005-07-07 20:58:00,0.68465,0.68473,0.6846,0.68473,624599995.0
2005-07-07 20:59:00,0.68476,0.6848,0.68468,0.6847,1929799988.0
2005-07-07 21:00:00,0.68471,0.68476,0.68464,0.68475,1484099998.0
2005-07-07 21:01:00,0.68476,0.68482,0.68472,0.68475,993100002.0
2005-07-07 21:02:00,0.6848,0.6848,0.68471,0.68472,409200002.0
2005-07-07 21:03:00,0.68474,0.68484,0.68474,0.68477,625699989.0
2005-07-07 21:04:00,0.6848,0.68485,0.6848,0.68482,475300002.0
2005-07-07 21:05:00,0.6848,0.68485,0.68478,0.68483,708300001.0
2005-07-07 21:06:00,0.68476,0.68478,0.68465,0.68473,653199994.0
2005-07-07 21:07:00,0.68467,0.68467,0.6846,0.6846,330999994.0
2005-07-07 21:08:00,0.68463,0.68465,0.68452,0.68456,139500002.0
2005-07-07 21:09:00,0.68455,0.6846,0.68453,0.68457,461000006.0
2005-07-07 21:10:00,0.68454,0.68461,0.68451,0.68459,114400002.0
2005-07-07 21:11:00,0.68459,0.6846,0.68456,0.6846,199399998.0
2005-07-07 21:12:00,0.68457,0.68458,0.68456,0.68456,151400004.0
2005-07-07 21:13:00,0.68456,0.6846,0.68452,0.68452,317499998.0
2005-07-07 21:14:00,0.68456,0.68462,0.68452,0.68454,689300001.0
2005-07-07 21:15:00,0.68455,0.68458,0.68445,0.68458,423599998.0
2005-07-07 21:16:00,0.68459,0.68464,0.68458,0.6846,390600007.0
2005-07-07 21:17:00,0.68456,0.6846,0.68454,0.68459,174800003.0
2005-07-07 21:18:00,0.68457,0.68463,0.68451,0.68455,96199999.0
2005-07-07 21:19:00,0.68453,0.68458,0.6845,0.6845,638999998.0
2005-07-07 21:20:00,0.68452,0.68456,0.68448,0.68452,1038500002.0
2005-07-07 21:21:00,0.68455,0.68457,0.68449,0.6845,269800001.0
2005-07-07 21:22:00,0.68455,0.68461,0.68453,0.68461,701799999.0
2005-07-07 21:23:00,0.68458,0.68458,0.68454,0.68454,43800000.0
2005-07-07 21:24:00,0.68465,0.6848,0.68453,0.68461,154800003.0
2005-07-07 21:25:00,0.68452,0.68455,0.68447,0.68452,281399996.0
2005-07-07 21:26:00,0.68455,0.68455,0.68452,0.68452,77499999.0
2005-07-07 21:27:00,0.68455,0.68455,0.68453,0.68455,199500005.0
2005-07-07 21:28:00,0.68453,0.68457,0.6845,0.6845,357200002.0
2005-07-07 21:29:00,0.68455,0.68461,0.68455,0.68461,56100000.0
2005-07-07 21:30:00,0.6846,0.68463,0.6846,0.68463,123699998.0
2005-07-07 21:31:00,0.68465,0.68472,0.68465,0.68472,256700000.0
2005-07-07 21:32:00,0.68473,0.6848,0.6847,0.68472,647600002.0
2005-07-07 21:33:00,0.68468,0.68468,0.68459,0.68459,599399993.0
2005-07-07 21:34:00,0.68458,0.68472,0.68458,0.6847,575000000.0
2005-07-07 21:35:00,0.68475,0.68475,0.6847,0.68473,410200007.0
2005-07-07 21:36:00,0.68474,0.68478,0.68473,0.68473,127000000.0
2005-07-07 21:37:00,0.68478,0.68478,0.68473,0.68475,229599997.0
2005-07-07 21:38:00,0.68473,0.68475,0.6847,0.68475,180600001.0
2005-07-07 21:39:00,0.6847,0.68479,0.6847,0.68479,140499998.0
2005-07-07 21:40:00,0.68478,0.68484,0.68478,0.68482,104099999.0
2005-07-07 21:41:00,0.68483,0.68488,0.68483,0.68488,94999998.0
2005-07-07 21:42:00,0.68484,0.68484,0.68479,0.6848,180200003.0
2005-07-07 21:43:00,0.6848,0.68486,0.68476,0.68476,366100000.0
2005-07-07 21:44:00,0.68478,0.68483,0.68476,0.68483,545900006.0
2005-07-07 21:45:00,0.68488,0.68493,0.68488,0.68493,67700001.0
2005-07-07 21:46:00,0.68495,0.68495,0.68495,0.68495,344099996.0
2005-07-07 21:47:00,0.68495,0.68501,0.68495,0.68495,331399999.0
2005-07-07 21:48:00,0.68497,0.68499,0.68495,0.68495,96300000.0
2005-07-07 21:49:00,0.68493,0.68499,0.68493,0.68499,142100004.0
2005-07-07 21:50:00,0.68494,0.68498,0.68485,0.68488,132699997.0
2005-07-07 21:51:00,0.68483,0.68483,0.68474,0.68477,333799994.0
2005-07-07 21:52:00,0.68472,0.68473,0.68465,0.68465,90200000.0
2005-07-07 21:53:00,0.68471,0.68473,0.68468,0.68468,54800000.0
2005-07-07 21:54:00,0.68463,0.68468,0.68458,0.68463,311799995.0
2005-07-07 21:55:00,0.68466,0.68467,0.68461,0.68461,111099999.0
2005-07-07 21:56:00,0.68464,0.68466,0.6846,0.6846,213800000.0
2005-07-07 21:57:00,0.68464,0.68472,0.68463,0.68467,482799993.0
2005-07-07 21:58:00,0.68467,0.68467,0.68463,0.68463,105299998.0
2005-07-07 21:59:00,0.68455,0.6847,0.68455,0.6847,361000002.0
2005-07-07 22:00:00,0.68471,0.68473,0.68468,0.68473,163600000.0
2005-07-07 22:01:00,0.6847,0.68477,0.68468,0.68471,262800005.0
2005-07-07 22:02:00,0.6847,0.68476,0.68465,0.68465,401400003.0
2005-07-07 22:03:00,0.68465,0.68472,0.68462,0.68468,386099997.0
2005-07-07 22:04:00,0.68469,0.68474,0.68465,0.68468,216300001.0
2005-07-07 22:05:00,0.68462,0.68471,0.68462,0.68471,182100000.0
2005-07-07 22:06:00,0.68473,0.68473,0.68464,0.68471,156400003.0
2005-07-07 22:07:00,0.68468,0.6847,0.68467,0.6847,145099999.0
2005-07-07 22:08:00,0.68465,0.68469,0.6846,0.68463,311999999.0
2005-07-07 22:09:00,0.68467,0.68467,0.68465,0.68466,164700002.0
2005-07-07 22:10:00,0.6846,0.68473,0.68458,0.68465,111700001.0
2005-07-07 22:11:00,0.68465,0.68467,0.68461,0.68462,162799995.0
2005-07-07 22:12:00,0.68461,0.68461,0.68455,0.68461,467500003.0
2005-07-07 22:13:00,0.68463,0.68465,0.68459,0.68465,299999999.0
2005-07-07 22:14:00,0.68464,0.6847,0.68463,0.68465,77399998.0
2005-07-07 22:15:00,0.68464,0.68464,0.68449,0.6846,588400003.0
2005-07-07 22:16:00,0.6846,0.68463,0.68454,0.68461,551499996.0
2005-07-07 22:17:00,0.68462,0.68462,0.68458,0.68458,52700000.0
2005-07-07 22:18:00,0.68458,0.68466,0.68458,0.68459,189000000.0
2005-07-07 22:19:00,0.68458,0.68458,0.68448,0.68448,193900004.0
2005-07-07 22:20:00,0.68446,0.68446,0.6844,0.6844,131000002.0
2005-07-07 22:21:00,0.68433,0.68438,0.68433,0.68438,338700002.0
2005-07-07 22:22:00,0.6846,0.68466,0.68439,0.68458,458900000.0
2005-07-07 22:23:00,0.68433,0.68443,0.68433,0.68433,411799997.0
2005-07-07 22:24:00,0.68447,0.68477,0.68443,0.68461,280999999.0
2005-07-07 22:25:00,0.68435,0.6844,0.68435,0.6844,281999999.0
2005-07-07 22:26:00,0.68439,0.68445,0.68439,0.68442,299999998.0
2005-07-07 22:27:00,0.68443,0.68445,0.68443,0.68443,85400003.0
2005-07-07 22:28:00,0.68443,0.68447,0.68441,0.68441,117700002.0
2005-07-07 22:29:00,0.68448,0.68455,0.68448,0.6845,336199999.0
2005-07-07 22:30:00,0.68453,0.68455,0.68452,0.68452,67600000.0
2005-07-07 22:31:00,0.68451,0.68451,0.68444,0.68444,70100001.0
2005-07-07 22:32:00,0.68446,0.68446,0.6844,0.6844,419099988.0
2005-07-07 22:33:00,0.6844,0.68443,0.6844,0.68443,244599997.0
2005-07-07 22:34:00,0.68443,0.68443,0.6844,0.6844,243700001.0
2005-07-07 22:35:00,0.68442,0.68446,0.68439,0.68443,251499998.0
2005-07-07 22:36:00,0.68446,0.68449,0.68442,0.68442,171900002.0
2005-07-07 22:37:00,0.68443,0.68451,0.68443,0.6845,377300001.0
2005-07-07 22:38:00,0.68455,0.68456,0.68455,0.68456,43300000.0
2005-07-07 22:39:00,0.68456,0.68456,0.68451,0.68452,227600001.0
2005-07-07 22:40:00,0.6845,0.68456,0.6845,0.68455,348400004.0
2005-07-07 22:41:00,0.68456,0.68463,0.68456,0.68462,168000002.0
2005-07-07 22:42:00,0.68455,0.68468,0.68455,0.68464,251900004.0
2005-07-07 22:43:00,0.68467,0.68467,0.68467,0.68467,54199998.0
2005-07-07 22:44:00,0.6847,0.6847,0.68467,0.6847,139500000.0
2005-07-07 22:45:00,0.68473,0.68473,0.68466,0.68466,104200001.0
2005-07-07 22:46:00,0.68464,0.68468,0.68458,0.68458,111500000.0
2005-07-07 22:47:00,0.6846,0.68461,0.68453,0.68453,145399999.0
2005-07-07 22:48:00,0.68453,0.68458,0.68445,0.68445,353799996.0
2005-07-07 22:49:00,0.68457,0.68467,0.68456,0.6846,138000001.0
2005-07-07 22:50:00,0.68464,0.68465,0.6846,0.68464,102099999.0
2005-07-07 22:51:00,0.68461,0.68461,0.68455,0.68455,112000000.0
2005-07-07 22:52:00,0.68454,0.68456,0.68451,0.68451,95700000.0
2005-07-07 22:53:00,0.68453,0.68468,0.68453,0.6846,58700000.0
2005-07-07 22:54:00,0.68459,0.68465,0.68459,0.68462,171600003.0
2005-07-07 22:55:00,0.68463,0.68463,0.68461,0.68461,115800003.0
2005-07-07 22:56:00,0.68459,0.68463,0.68454,0.68458,255000001.0
2005-07-07 22:57:00,0.68455,0.6846,0.68454,0.68457,166499998.0
2005-07-07 22:58:00,0.68458,0.68466,0.68455,0.6846,507300000.0
2005-07-07 22:59:00,0.68465,0.68477,0.68464,0.68464,279700001.0
2005-07-07 23:00:00,0.68445,0.68504,0.68445,0.68468,184200001.0
2005-07-07 23:01:00,0.68486,0.68509,0.68478,0.68494,164599997.0
2005-07-07 23:02:00,0.68482,0.68502,0.68469,0.68477,116300002.0
2005-07-07 23:03:00,0.68505,0.68518,0.68482,0.68482,184600001.0
2005-07-07 23:04:00,0.68485,0.68514,0.68485,0.68511,113600002.0
2005-07-07 23:05:00,0.68505,0.68514,0.68485,0.68493,225400000.0
2005-07-07 23:06:00,0.6849,0.68509,0.6848,0.68491,89399999.0
2005-07-07 23:07:00,0.68507,0.68512,0.68488,0.68498,200200000.0
2005-07-07 23:08:00,0.68493,0.68521,0.6849,0.68515,130399999.0
2005-07-07 23:09:00,0.68521,0.68521,0.68498,0.68505,231300000.0
2005-07-07 23:10:00,0.6848,0.68521,0.6848,0.68512,205899998.0
2005-07-07 23:11:00,0.68523,0.68523,0.68497,0.68518,166200001.0
2005-07-07 23:12:00,0.685,0.68523,0.68496,0.68511,224200001.0
2005-07-07 23:13:00,0.68496,0.68518,0.68494,0.68518,116900000.0
2005-07-07 23:14:00,0.68494,0.68513,0.68491,0.6851,227399999.0
2005-07-07 23:15:00,0.68525,0.68531,0.68487,0.68509,176900002.0
2005-07-07 23:16:00,0.685,0.68529,0.68497,0.68521,189999999.0
2005-07-07 23:17:00,0.6852,0.6852,0.68491,0.68505,171099997.0
2005-07-07 23:18:00,0.68478,0.68532,0.68478,0.68523,177999998.0
2005-07-07 23:19:00,0.68507,0.68542,0.68503,0.68542,134100003.0
2005-07-07 23:20:00,0.68486,0.68508,0.68486,0.68508,112599998.0
2005-07-07 23:21:00,0.6851,0.68512,0.68505,0.68505,208500000.0
2005-07-07 23:22:00,0.68507,0.68515,0.68507,0.68511,74600001.0
2005-07-07 23:23:00,0.68511,0.68518,0.68508,0.68508,225300005.0
2005-07-07 23:24:00,0.6851,0.6851,0.68499,0.68499,62000000.0
2005-07-07 23:25:00,0.68505,0.6851,0.68505,0.6851,93400000.0
2005-07-07 23:26:00,0.68507,0.6851,0.68507,0.6851,230100002.0
2005-07-07 23:27:00,0.68507,0.68507,0.68507,0.68507,22400000.0
2005-07-07 23:28:00,0.68515,0.68515,0.68513,0.68513,93400002.0
2005-07-07 23:29:00,0.68511,0.68514,0.68505,0.68505,296499996.0
2005-07-07 23:30:00,0.68509,0.68516,0.68507,0.68516,137800000.0
2005-07-07 23:31:00,0.68518,0.68522,0.68513,0.68517,120500001.0
2005-07-07 23:32:00,0.68515,0.68515,0.68505,0.68506,178600001.0
2005-07-07 23:33:00,0.68508,0.68508,0.685,0.68505,105300000.0
2005-07-07 23:34:00,0.68507,0.68509,0.68502,0.68502,130700002.0
2005-07-07 23:35:00,0.68511,0.68515,0.68507,0.68515,146900001.0
2005-07-07 23:36:00,0.68513,0.68515,0.68513,0.68514,27900000.0
2005-07-07 23:37:00,0.68539,0.68553,0.68516,0.68553,90999999.0
2005-07-07 23:38:00,0.68515,0.68522,0.68515,0.68517,76799998.0
2005-07-07 23:39:00,0.68522,0.68526,0.68521,0.68523,136899999.0
2005-07-07 23:40:00,0.6852,0.6852,0.68518,0.68518,35300000.0
2005-07-07 23:41:00,0.68518,0.68518,0.6851,0.6851,109300002.0
2005-07-07 23:42:00,0.68502,0.68541,0.68501,0.68537,97300002.0
2005-07-07 23:43:00,0.68514,0.68514,0.68507,0.68507,71000000.0
2005-07-07 23:44:00,0.68505,0.68505,0.68499,0.685,104500002.0
2005-07-07 23:45:00,0.68501,0.68511,0.68501,0.68511,73400002.0
2005-07-07 23:46:00,0.68515,0.68515,0.68515,0.68515,2200000.0
2005-07-07 23:47:00,0.68515,0.68515,0.68513,0.68513,12400000.0
2005-07-07 23:48:00,0.68515,0.68518,0.68512,0.68512,56600002.0
2005-07-07 23:49:00,0.68503,0.68505,0.68503,0.68505,19900000.0
2005-07-07 23:50:00,0.68497,0.68497,0.68492,0.68493,74500000.0
2005-07-07 23:51:00,0.68494,0.68494,0.68491,0.68491,8800000.0
2005-07-07 23:52:00,0.68507,0.68514,0.68498,0.68505,99800000.0
2005-07-07 23:53:00,0.68497,0.68502,0.68497,0.68497,140300005.0
2005-07-07 23:54:00,0.68502,0.68502,0.68495,0.68495,161299999.0
2005-07-07 23:55:00,0.68496,0.6851,0.68488,0.6851,148299998.0
2005-07-07 23:56:00,0.68508,0.6852,0.68508,0.6852,245400004.0
2005-07-07 23:57:00,0.68523,0.68523,0.68512,0.68512,133999995.0
2005-07-07 23:58:00,0.68511,0.68511,0.68479,0.68479,19100000.0
2005-07-07 23:59:00,0.68507,0.68535,0.68504,0.68535,181399996.0
2005-07-08 00:00:00,0.68507,0.6851,0.685,0.685,96900002.0
2005-07-08 00:01:00,0.68505,0.68528,0.68505,0.68528,48500000.0
2005-07-08 00:02:00,0.68516,0.68526,0.68511,0.68525,99400003.0
2005-07-08 00:03:00,0.68528,0.68533,0.68526,0.68533,146100000.0
2005-07-08 00:04:00,0.68533,0.68545,0.68528,0.68528,70700000.0
2005-07-08 00:05:00,0.68517,0.68524,0.68517,0.68524,72700001.0
2005-07-08 00:06:00,0.68523,0.68525,0.68517,0.68517,178099995.0
2005-07-08 00:07:00,0.68517,0.68534,0.68515,0.68534,202900003.0
2005-07-08 00:08:00,0.68543,0.68548,0.68542,0.68542,155899999.0
2005-07-08 00:09:00,0.68543,0.68543,0.68521,0.68521,105099999.0
2005-07-08 00:10:00,0.68522,0.68529,0.68522,0.68525,76599999.0
2005-07-08 00:11:00,0.68527,0.68527,0.68515,0.68515,41400001.0
2005-07-08 00:12:00,0.68513,0.68517,0.68513,0.68517,66999998.0
2005-07-08 00:13:00,0.68512,0.6852,0.68509,0.68509,104500002.0
2005-07-08 00:14:00,0.68503,0.68503,0.68502,0.68502,62200001.0
2005-07-08 00:15:00,0.68509,0.68535,0.68504,0.68526,212399999.0
2005-07-08 00:16:00,0.68502,0.68505,0.685,0.68505,74299999.0
2005-07-08 00:17:00,0.6854,0.68546,0.68511,0.68511,141000001.0
2005-07-08 00:18:00,0.68502,0.68505,0.68499,0.68501,144200002.0
2005-07-08 00:19:00,0.68535,0.68537,0.68495,0.68519,174100000.0
2005-07-08 00:20:00,0.68497,0.685,0.68497,0.685,55900001.0
2005-07-08 00:21:00,0.685,0.685,0.68497,0.68497,22400000.0
2005-07-08 00:22:00,0.68517,0.6852,0.68481,0.68487,133700004.0
2005-07-08 00:23:00,0.685,0.685,0.68498,0.68498,59100002.0
2005-07-08 00:24:00,0.68502,0.6851,0.68502,0.68507,154800000.0
2005-07-08 00:25:00,0.68537,0.68541,0.68517,0.68517,66200000.0
2005-07-08 00:26:00,0.68512,0.68518,0.68512,0.68518,123600002.0
2005-07-08 00:27:00,0.68522,0.68522,0.6851,0.68518,114199998.0
2005-07-08 00:28:00,0.68522,0.68523,0.6852,0.6852,146099998.0
2005-07-08 00:29:00,0.6852,0.6852,0.68512,0.68512,148499999.0
2005-07-08 00:30:00,0.68518,0.68518,0.68509,0.68516,131400000.0
2005-07-08 00:31:00,0.68517,0.68517,0.68514,0.68517,90199998.0
2005-07-08 00:32:00,0.68519,0.68521,0.68515,0.68521,80499998.0
2005-07-08 00:33:00,0.68516,0.68523,0.68516,0.68523,145900000.0
2005-07-08 00:34:00,0.6852,0.68528,0.6852,0.68525,149900000.0
2005-07-08 00:35:00,0.6852,0.68527,0.6852,0.68522,179200000.0
2005-07-08 00:36:00,0.68532,0.68551,0.68524,0.68538,95399998.0
2005-07-08 00:37:00,0.68525,0.68525,0.68522,0.68522,56800002.0
2005-07-08 00:38:00,0.68521,0.68528,0.68519,0.68528,145100000.0
2005-07-08 00:39:00,0.68522,0.68528,0.68522,0.68528,50300000.0
2005-07-08 00:40:00,0.68527,0.68527,0.68519,0.6852,112300001.0
2005-07-08 00:41:00,0.68534,0.6856,0.68534,0.68545,188600001.0
2005-07-08 00:42:00,0.68522,0.68522,0.68522,0.68522,15900000.0
2005-07-08 00:43:00,0.68517,0.68525,0.68516,0.68525,143999997.0
2005-07-08 00:44:00,0.68529,0.68529,0.6852,0.6852,49599999.0
2005-07-08 00:45:00,0.6852,0.68526,0.68514,0.68518,239400000.0
2005-07-08 00:46:00,0.68519,0.68519,0.68507,0.68512,153200002.0
2005-07-08 00:47:00,0.68513,0.6852,0.68513,0.6852,69400002.0
2005-07-08 00:48:00,0.6852,0.68526,0.68519,0.68519,79600000.0
2005-07-08 00:49:00,0.68524,0.68527,0.68517,0.68517,114200000.0
2005-07-08 00:50:00,0.6852,0.6852,0.68515,0.68515,107899997.0
2005-07-08 00:51:00,0.68524,0.68528,0.68517,0.6852,175600001.0
2005-07-08 00:52:00,0.68515,0.68524,0.68515,0.68516,121000002.0
2005-07-08 00:53:00,0.68514,0.6852,0.68514,0.6852,179699997.0
2005-07-08 00:54:00,0.68523,0.68523,0.6852,0.68521,149000003.0
2005-07-08 00:55:00,0.68521,0.68521,0.68511,0.68517,99099998.0
2005-07-08 00:56:00,0.68515,0.68517,0.68511,0.68514,101499999.0
2005-07-08 00:57:00,0.68512,0.68513,0.68507,0.68509,48200001.0
2005-07-08 00:58:00,0.68507,0.6851,0.68507,0.6851,18200000.0
2005-07-08 00:59:00,0.68507,0.6851,0.68507,0.6851,67800002.0
2005-07-08 01:00:00,0.68511,0.68516,0.68511,0.68516,23100000.0
2005-07-08 01:01:00,0.68522,0.68522,0.68515,0.68517,162699999.0
2005-07-08 01:02:00,0.68504,0.68515,0.68504,0.6851,102199998.0
2005-07-08 01:03:00,0.6851,0.68517,0.6851,0.6851,211200006.0
2005-07-08 01:04:00,0.68514,0.6852,0.68514,0.6852,58700003.0
2005-07-08 01:05:00,0.68518,0.68518,0.68514,0.68515,76799998.0
2005-07-08 01:06:00,0.68515,0.6852,0.68514,0.6852,113400003.0
2005-07-08 01:07:00,0.68518,0.68524,0.6851,0.6852,105200003.0
2005-07-08 01:08:00,0.68514,0.68516,0.68511,0.68512,100699998.0
2005-07-08 01:09:00,0.68527,0.68542,0.68503,0.68503,109500001.0
2005-07-08 01:10:00,0.68513,0.68513,0.68505,0.68505,151800002.0
2005-07-08 01:11:00,0.6852,0.68531,0.68511,0.68514,169299999.0
2005-07-08 01:12:00,0.68507,0.6851,0.68505,0.68508,119700000.0
2005-07-08 01:13:00,0.68519,0.68522,0.68519,0.68521,126100000.0
2005-07-08 01:14:00,0.68517,0.68519,0.68512,0.68513,178200001.0
2005-07-08 01:15:00,0.68502,0.68512,0.68502,0.68508,104699998.0
2005-07-08 01:16:00,0.68507,0.68513,0.68502,0.68513,169100000.0
2005-07-08 01:17:00,0.68515,0.68515,0.68512,0.68512,80700000.0
2005-07-08 01:18:00,0.68513,0.68522,0.68512,0.6852,145300000.0
2005-07-08 01:19:00,0.68518,0.68518,0.68507,0.68507,142500002.0
2005-07-08 01:20:00,0.68502,0.68502,0.68482,0.68493,98700001.0
2005-07-08 01:21:00,0.68496,0.685,0.68496,0.685,52600000.0
2005-07-08 01:22:00,0.685,0.68511,0.68498,0.68498,161100003.0
2005-07-08 01:23:00,0.68502,0.68515,0.68502,0.68512,138300001.0
2005-07-08 01:24:00,0.68513,0.68515,0.68513,0.68515,29500001.0
2005-07-08 01:25:00,0.68514,0.68514,0.68509,0.68509,90899996.0
2005-07-08 01:26:00,0.68512,0.68517,0.68503,0.68503,104900001.0
2005-07-08 01:27:00,0.68498,0.68513,0.68497,0.68507,254900003.0
2005-07-08 01:28:00,0.6852,0.68522,0.68508,0.68508,124400001.0
2005-07-08 01:29:00,0.68502,0.68518,0.68502,0.68518,131600000.0
2005-07-08 01:30:00,0.68515,0.68515,0.68501,0.68505,97499999.0
2005-07-08 01:31:00,0.68527,0.68535,0.68516,0.68518,167799997.0
2005-07-08 01:32:00,0.6851,0.6851,0.68503,0.68503,5500000.0
2005-07-08 01:33:00,0.6851,0.6851,0.68502,0.68505,121400002.0
2005-07-08 01:34:00,0.68512,0.68514,0.68508,0.68508,125900000.0
2005-07-08 01:35:00,0.68517,0.68533,0.68508,0.68533,213899999.0
2005-07-08 01:36:00,0.68511,0.68518,0.68502,0.68502,76000000.0
2005-07-08 01:37:00,0.68502,0.68511,0.68502,0.6851,182500001.0
2005-07-08 01:38:00,0.68508,0.68517,0.68505,0.68508,105400002.0
2005-07-08 01:39:00,0.6851,0.68516,0.68507,0.68516,90700001.0
2005-07-08 01:40:00,0.68509,0.68515,0.68493,0.68493,173600001.0
2005-07-08 01:41:00,0.68494,0.68496,0.68488,0.68488,134199997.0
2005-07-08 01:42:00,0.68486,0.68491,0.6848,0.68487,175299999.0
2005-07-08 01:43:00,0.68476,0.68482,0.68451,0.68451,153300002.0
2005-07-08 01:44:00,0.68455,0.68459,0.68444,0.68447,106899998.0
2005-07-08 01:45:00,0.68455,0.68465,0.68455,0.68461,156800002.0
2005-07-08 01:46:00,0.68463,0.6847,0.6846,0.6846,221000001.0
2005-07-08 01:47:00,0.68466,0.68467,0.68464,0.68464,127799999.0
2005-07-08 01:48:00,0.68459,0.68464,0.68458,0.68464,206499999.0
2005-07-08 01:49:00,0.6848,0.68497,0.68456,0.68457,102899999.0
2005-07-08 01:50:00,0.6846,0.68465,0.6846,0.6846,72200000.0
2005-07-08 01:51:00,0.68466,0.68471,0.68465,0.68471,33300001.0
2005-07-08 01:52:00,0.6847,0.6847,0.68467,0.6847,122800002.0
2005-07-08 01:53:00,0.68467,0.68471,0.68465,0.68467,230700000.0
2005-07-08 01:54:00,0.68462,0.68465,0.68453,0.68462,164300002.0
2005-07-08 01:55:00,0.68462,0.68465,0.6846,0.68463,76699998.0
2005-07-08 01:56:00,0.6845,0.68483,0.68446,0.68475,191699993.0
2005-07-08 01:57:00,0.68462,0.68469,0.68462,0.68469,115700000.0
2005-07-08 01:58:00,0.68468,0.68468,0.68458,0.68468,138900001.0
2005-07-08 01:59:00,0.68468,0.68468,0.68465,0.68466,36800001.0
2005-07-08 02:00:00,0.68466,0.68471,0.6846,0.6846,154199998.0
2005-07-08 02:01:00,0.68476,0.68476,0.68463,0.6847,208300003.0
2005-07-08 02:02:00,0.68467,0.68473,0.68467,0.6847,205999998.0
2005-07-08 02:03:00,0.68469,0.68473,0.68469,0.68473,29500000.0
2005-07-08 02:04:00,0.68479,0.68482,0.68467,0.68475,157299997.0
2005-07-08 02:05:00,0.68471,0.68475,0.68464,0.6847,99200000.0
2005-07-08 02:06:00,0.68465,0.6847,0.68461,0.68461,100500002.0
2005-07-08 02:07:00,0.68466,0.68472,0.68462,0.6847,139599998.0
2005-07-08 02:08:00,0.6847,0.6847,0.68465,0.68465,141199998.0
2005-07-08 02:09:00,0.68472,0.68475,0.68465,0.68465,156599999.0
2005-07-08 02:10:00,0.68463,0.68466,0.6846,0.68463,314099993.0
2005-07-08 02:11:00,0.68461,0.68463,0.6845,0.68463,155800002.0
2005-07-08 02:12:00,0.68461,0.68466,0.68455,0.68464,191600001.0
2005-07-08 02:13:00,0.68465,0.68476,0.68465,0.68476,60400001.0
2005-07-08 02:14:00,0.68469,0.68471,0.68465,0.68465,58900002.0
2005-07-08 02:15:00,0.68459,0.68468,0.68454,0.68467,141700001.0
2005-07-08 02:16:00,0.68474,0.68495,0.68474,0.68487,76000000.0
2005-07-08 02:17:00,0.68487,0.68491,0.68486,0.68491,208700003.0
2005-07-08 02:18:00,0.68499,0.68503,0.68494,0.68503,101799998.0
2005-07-08 02:19:00,0.68503,0.68509,0.68498,0.68508,191700002.0
2005-07-08 02:20:00,0.68504,0.68512,0.68504,0.68508,94900001.0
2005-07-08 02:21:00,0.68504,0.68508,0.685,0.685,182699998.0
2005-07-08 02:22:00,0.68498,0.68498,0.68489,0.68495,137200003.0
2005-07-08 02:23:00,0.68497,0.68502,0.68494,0.68502,121300002.0
2005-07-08 02:24:00,0.68503,0.68505,0.68498,0.68503,46200000.0
2005-07-08 02:25:00,0.68508,0.68514,0.68505,0.68506,162799997.0
2005-07-08 02:26:00,0.68505,0.68505,0.68502,0.68503,103999998.0
2005-07-08 02:27:00,0.685,0.68505,0.685,0.685,144300001.0
2005-07-08 02:28:00,0.68506,0.6852,0.68506,0.68511,120300000.0
2005-07-08 02:29:00,0.68511,0.68511,0.68507,0.68507,147300001.0
2005-07-08 02:30:00,0.685,0.68508,0.68497,0.68506,106800001.0
2005-07-08 02:31:00,0.68507,0.68517,0.68507,0.68508,52600001.0
2005-07-08 02:32:00,0.68506,0.68513,0.68505,0.68513,102800001.0
2005-07-08 02:33:00,0.68507,0.68514,0.685,0.685,145599997.0
2005-07-08 02:34:00,0.6851,0.68515,0.68503,0.68505,174599999.0
2005-07-08 02:35:00,0.685,0.68503,0.68496,0.68502,81999999.0
2005-07-08 02:36:00,0.68508,0.68512,0.68502,0.68505,159499997.0
2005-07-08 02:37:00,0.68509,0.68518,0.68509,0.68518,146599999.0
2005-07-08 02:38:00,0.68518,0.68518,0.68508,0.6851,147600000.0
2005-07-08 02:39:00,0.68516,0.68516,0.68503,0.68505,162699999.0
2005-07-08 02:40:00,0.68509,0.68509,0.68503,0.68509,143200001.0
2005-07-08 02:41:00,0.68505,0.68518,0.68505,0.68518,189500003.0
2005-07-08 02:42:00,0.68514,0.68517,0.68513,0.68517,84500002.0
2005-07-08 02:43:00,0.68514,0.68526,0.68514,0.68521,201500001.0
2005-07-08 02:44:00,0.68517,0.68519,0.68515,0.68517,207400004.0
2005-07-08 02:45:00,0.68511,0.6852,0.68511,0.6852,187099997.0
2005-07-08 02:46:00,0.68519,0.68526,0.68518,0.68522,108899999.0
2005-07-08 02:47:00,0.68522,0.68522,0.68522,0.68522,36799999.0
2005-07-08 02:48:00,0.6852,0.68522,0.68515,0.68519,131299998.0
2005-07-08 02:49:00,0.68526,0.68526,0.6852,0.6852,103099998.0
2005-07-08 02:50:00,0.68522,0.68524,0.68517,0.68517,84700001.0
2005-07-08 02:51:00,0.68512,0.68516,0.6851,0.68516,72000002.0
2005-07-08 02:52:00,0.68517,0.68518,0.68514,0.68517,106799997.0
2005-07-08 02:53:00,0.68517,0.68517,0.68512,0.68513,47400000.0
2005-07-08 02:54:00,0.68511,0.68516,0.68505,0.68505,136599998.0
2005-07-08 02:55:00,0.68499,0.68508,0.68499,0.68508,66199999.0
2005-07-08 02:56:00,0.68508,0.68508,0.68495,0.68497,175600000.0
2005-07-08 02:57:00,0.68499,0.68506,0.68499,0.685,108100002.0
2005-07-08 02:58:00,0.68502,0.68504,0.68498,0.68502,140400003.0
2005-07-08 02:59:00,0.685,0.685,0.68498,0.68498,228300002.0
2005-07-08 03:00:00,0.68496,0.68496,0.68492,0.68492,39900000.0
2005-07-08 03:01:00,0.68484,0.68488,0.68484,0.68484,260099998.0
2005-07-08 03:02:00,0.68486,0.68488,0.68482,0.68487,110800003.0
2005-07-08 03:03:00,0.68482,0.68488,0.68482,0.68487,121800004.0
2005-07-08 03:04:00,0.68488,0.68492,0.68485,0.68485,196499999.0
2005-07-08 03:05:00,0.68488,0.68493,0.68485,0.68488,93700001.0
2005-07-08 03:06:00,0.6849,0.68493,0.68484,0.68492,185400000.0
2005-07-08 03:07:00,0.68488,0.68497,0.68488,0.68495,235400000.0
2005-07-08 03:08:00,0.68492,0.68493,0.68484,0.68493,187400003.0
2005-07-08 03:09:00,0.68488,0.68491,0.68483,0.68485,131499999.0
2005-07-08 03:10:00,0.68488,0.68488,0.68483,0.68486,166700004.0
2005-07-08 03:11:00,0.68491,0.68491,0.68482,0.68485,111000000.0
2005-07-08 03:12:00,0.68487,0.68487,0.68475,0.68475,94700002.0
2005-07-08 03:13:00,0.68473,0.68482,0.68468,0.68482,177100001.0
2005-07-08 03:14:00,0.68481,0.68481,0.68476,0.68476,39900001.0
2005-07-08 03:15:00,0.68472,0.68472,0.68468,0.68468,26300000.0
2005-07-08 03:16:00,0.68475,0.68475,0.6847,0.6847,114100001.0
2005-07-08 03:17:00,0.68476,0.68481,0.68473,0.68481,131600002.0
2005-07-08 03:18:00,0.68476,0.68483,0.68476,0.68483,64000000.0
2005-07-08 03:19:00,0.68486,0.68486,0.68479,0.68483,115100003.0
2005-07-08 03:20:00,0.68478,0.68489,0.68478,0.68485,77700000.0
2005-07-08 03:21:00,0.68484,0.68493,0.68484,0.68493,2100000.0
2005-07-08 03:22:00,0.68488,0.68488,0.68476,0.68483,91699998.0
2005-07-08 03:23:00,0.68486,0.68489,0.68485,0.68489,51099999.0
2005-07-08 03:24:00,0.68486,0.68488,0.68481,0.68488,175799999.0
2005-07-08 03:25:00,0.68486,0.68486,0.68483,0.68483,45300001.0
2005-07-08 03:26:00,0.6848,0.68483,0.68473,0.68475,111400004.0
2005-07-08 03:27:00,0.68482,0.68486,0.68482,0.68486,41500000.0
2005-07-08 03:28:00,0.68486,0.68489,0.68485,0.68489,77400001.0
2005-07-08 03:29:00,0.68491,0.68492,0.68488,0.6849,230800001.0
2005-07-08 03:30:00,0.68485,0.68485,0.6848,0.6848,60200000.0
2005-07-08 03:31:00,0.68476,0.68484,0.68476,0.68479,68699999.0
2005-07-08 03:32:00,0.68476,0.68482,0.68473,0.68482,188399997.0
2005-07-08 03:33:00,0.68479,0.68487,0.6847,0.68483,189600007.0
2005-07-08 03:34:00,0.68485,0.68485,0.6848,0.68483,289300001.0
2005-07-08 03:35:00,0.6848,0.6848,0.68472,0.6848,152700003.0
2005-07-08 03:36:00,0.68484,0.68484,0.68484,0.68484,48199999.0
2005-07-08 03:37:00,0.68492,0.68498,0.6849,0.6849,203499998.0
2005-07-08 03:38:00,0.68493,0.68493,0.68485,0.68485,89500001.0
2005-07-08 03:39:00,0.68487,0.68496,0.68486,0.68495,151400001.0
2005-07-08 03:40:00,0.68494,0.68498,0.68494,0.68498,10400000.0
2005-07-08 03:41:00,0.68496,0.68496,0.68493,0.68496,142200004.0
2005-07-08 03:42:00,0.68498,0.68499,0.68495,0.68499,157199998.0
2005-07-08 03:43:00,0.68503,0.68503,0.68502,0.68502,25500001.0
2005-07-08 03:44:00,0.685,0.68508,0.685,0.68503,71600000.0
2005-07-08 03:45:00,0.68508,0.68514,0.68508,0.68514,42000001.0
2005-07-08 03:46:00,0.68519,0.6852,0.68519,0.6852,69400002.0
2005-07-08 03:47:00,0.68513,0.68515,0.68511,0.68515,123699997.0
2005-07-08 03:48:00,0.68513,0.6852,0.68508,0.68512,136699998.0
2005-07-08 03:49:00,0.68507,0.68509,0.68502,0.68507,151599999.0
2005-07-08 03:50:00,0.68503,0.68503,0.685,0.685,35499999.0
2005-07-08 03:51:00,0.68501,0.68501,0.68489,0.6849,69600000.0
2005-07-08 03:52:00,0.68496,0.68499,0.68485,0.68486,94800000.0
2005-07-08 03:53:00,0.68495,0.68495,0.68491,0.68492,58299998.0
2005-07-08 03:54:00,0.68495,0.68495,0.68489,0.68494,176600005.0
2005-07-08 03:55:00,0.68495,0.68502,0.68495,0.685,155899999.0
2005-07-08 03:56:00,0.68502,0.68502,0.68496,0.68496,34300001.0
2005-07-08 03:57:00,0.68503,0.68503,0.68497,0.68501,112299998.0
2005-07-08 03:58:00,0.68498,0.68505,0.68495,0.68495,112100000.0
2005-07-08 03:59:00,0.68495,0.68495,0.68488,0.68488,37400001.0
2005-07-08 04:00:00,0.68495,0.68495,0.68493,0.68493,43900002.0
2005-07-08 04:01:00,0.68487,0.68487,0.6847,0.68475,124500002.0
2005-07-08 04:02:00,0.6848,0.6848,0.68466,0.68466,208899999.0
2005-07-08 04:03:00,0.68469,0.68472,0.68467,0.68472,141900004.0
2005-07-08 04:04:00,0.68475,0.68475,0.68472,0.68473,252599996.0
2005-07-08 04:05:00,0.68475,0.68475,0.68473,0.68473,85399997.0
2005-07-08 04:06:00,0.68477,0.68478,0.68477,0.68478,35800001.0
2005-07-08 04:07:00,0.68481,0.68481,0.68477,0.68479,203099998.0
2005-07-08 04:08:00,0.68483,0.68483,0.68472,0.68476,43100000.0
2005-07-08 04:09:00,0.68477,0.68482,0.68474,0.68474,91799999.0
2005-07-08 04:10:00,0.68473,0.68473,0.68465,0.68465,70699999.0
2005-07-08 04:11:00,0.68475,0.68478,0.68466,0.68476,134199999.0
2005-07-08 04:12:00,0.68489,0.68495,0.68484,0.68486,129099998.0
2005-07-08 04:13:00,0.68478,0.68478,0.68468,0.68473,118799998.0
2005-07-08 04:14:00,0.68468,0.68478,0.68468,0.68476,215499997.0
2005-07-08 04:15:00,0.68466,0.68474,0.68466,0.6847,83300001.0
2005-07-08 04:16:00,0.6847,0.68473,0.6847,0.68473,7500000.0
2005-07-08 04:17:00,0.68471,0.68471,0.68469,0.68469,53500001.0
2005-07-08 04:18:00,0.68473,0.68473,0.68464,0.68466,79000002.0
2005-07-08 04:19:00,0.68468,0.68469,0.68465,0.68467,142599997.0
2005-07-08 04:20:00,0.68465,0.68471,0.68465,0.68471,101500000.0
2005-07-08 04:21:00,0.68473,0.68475,0.68473,0.68475,99799999.0
2005-07-08 04:22:00,0.68475,0.68489,0.68472,0.68472,264499996.0
2005-07-08 04:23:00,0.68477,0.68483,0.68477,0.68483,1600000.0
2005-07-08 04:24:00,0.6848,0.68483,0.68479,0.68479,71200002.0
2005-07-08 04:25:00,0.68475,0.68475,0.68475,0.68475,47899998.0
2005-07-08 04:26:00,0.68477,0.68504,0.68477,0.68495,83699999.0
2005-07-08 04:27:00,0.68494,0.68498,0.68488,0.68498,130099999.0
2005-07-08 04:28:00,0.68489,0.68489,0.68475,0.68475,190100004.0
2005-07-08 04:29:00,0.6848,0.68485,0.68471,0.68473,131699997.0
2005-07-08 04:30:00,0.68471,0.68483,0.68468,0.68482,141599999.0
2005-07-08 04:31:00,0.68483,0.68485,0.6848,0.68483,194400000.0
2005-07-08 04:32:00,0.68486,0.68488,0.68471,0.68475,112500000.0
2005-07-08 04:33:00,0.68474,0.68498,0.68469,0.68474,184800003.0
2005-07-08 04:34:00,0.68469,0.68477,0.68469,0.68477,169699996.0
2005-07-08 04:35:00,0.68482,0.68487,0.68479,0.68479,164000001.0
2005-07-08 04:36:00,0.68478,0.68483,0.68472,0.68483,264999996.0
2005-07-08 04:37:00,0.68478,0.68482,0.68477,0.68477,94900001.0
2005-07-08 04:38:00,0.68474,0.68476,0.68467,0.68476,134200003.0
2005-07-08 04:39:00,0.68476,0.68487,0.68475,0.68483,199999998.0
2005-07-08 04:40:00,0.68492,0.68492,0.68491,0.68491,20700000.0
2005-07-08 04:41:00,0.68497,0.68502,0.68497,0.68498,109600002.0
2005-07-08 04:42:00,0.685,0.685,0.68489,0.68492,83800001.0
2005-07-08 04:43:00,0.68491,0.68498,0.68491,0.68497,59600000.0
2005-07-08 04:44:00,0.68495,0.68506,0.68495,0.68502,280499996.0
2005-07-08 04:45:00,0.68483,0.6852,0.6848,0.68518,136900000.0
2005-07-08 04:46:00,0.68496,0.68496,0.68488,0.68488,43300000.0
2005-07-08 04:47:00,0.68485,0.68485,0.68482,0.68485,132100000.0
2005-07-08 04:48:00,0.68485,0.68485,0.68482,0.68482,147499996.0
2005-07-08 04:49:00,0.68482,0.68489,0.68481,0.68489,195199998.0
2005-07-08 04:50:00,0.68488,0.68495,0.68485,0.68492,101600000.0
2005-07-08 04:51:00,0.68488,0.68492,0.68487,0.68492,101100002.0
2005-07-08 04:52:00,0.68491,0.685,0.68491,0.68498,130099999.0
2005-07-08 04:53:00,0.685,0.68503,0.6849,0.68498,111900000.0
2005-07-08 04:54:00,0.68498,0.68498,0.68493,0.68493,30700000.0
2005-07-08 04:55:00,0.68486,0.68489,0.68481,0.68487,70400001.0
2005-07-08 04:56:00,0.68487,0.68498,0.68487,0.68498,30800000.0
2005-07-08 04:57:00,0.68493,0.68498,0.68493,0.68498,8800000.0
2005-07-08 04:58:00,0.68493,0.68499,0.68493,0.68499,93299998.0
2005-07-08 04:59:00,0.68499,0.68499,0.68494,0.68494,30200000.0
2005-07-08 05:00:00,0.6849,0.68497,0.6849,0.68497,83300000.0
2005-07-08 05:01:00,0.68495,0.68503,0.68495,0.68499,166400000.0
2005-07-08 05:02:00,0.68496,0.68496,0.68495,0.68495,43799999.0
2005-07-08 05:03:00,0.68496,0.68496,0.68488,0.68488,114899998.0
2005-07-08 05:04:00,0.68497,0.68499,0.68494,0.68495,130000002.0
2005-07-08 05:05:00,0.68493,0.68493,0.68478,0.68481,139800003.0
2005-07-08 05:06:00,0.68483,0.68483,0.68472,0.68477,169000002.0
2005-07-08 05:07:00,0.68479,0.6848,0.68479,0.6848,77800000.0
2005-07-08 05:08:00,0.68482,0.68482,0.68472,0.68472,170399999.0
2005-07-08 05:09:00,0.68472,0.6848,0.68472,0.6848,110200000.0
2005-07-08 05:10:00,0.68471,0.68473,0.68467,0.68469,197399995.0
2005-07-08 05:11:00,0.68474,0.68478,0.6847,0.6847,100399999.0
2005-07-08 05:12:00,0.68474,0.68474,0.68463,0.68471,158900004.0
2005-07-08 05:13:00,0.68475,0.68475,0.6847,0.68475,131900000.0
2005-07-08 05:14:00,0.68479,0.68484,0.68479,0.68479,72800001.0
2005-07-08 05:15:00,0.68476,0.68476,0.68475,0.68475,29599999.0
2005-07-08 05:16:00,0.68475,0.68475,0.68469,0.68474,181099995.0
2005-07-08 05:17:00,0.68471,0.68472,0.6847,0.6847,110700000.0
2005-07-08 05:18:00,0.68463,0.6847,0.68463,0.6847,165799997.0
2005-07-08 05:19:00,0.68475,0.68475,0.68475,0.68475,26500001.0
2005-07-08 05:20:00,0.68468,0.68469,0.68462,0.68466,175099999.0
2005-07-08 05:21:00,0.68467,0.68469,0.68462,0.68462,196900003.0
2005-07-08 05:22:00,0.6846,0.6847,0.6846,0.6847,57100001.0
2005-07-08 05:23:00,0.68466,0.68473,0.68466,0.6847,156200000.0
2005-07-08 05:24:00,0.68471,0.68475,0.68466,0.68466,247500006.0
2005-07-08 05:25:00,0.6847,0.6847,0.6847,0.6847,26500000.0
2005-07-08 05:26:00,0.68468,0.68473,0.68465,0.68465,150700002.0
2005-07-08 05:27:00,0.68468,0.68468,0.68468,0.68468,13100000.0
2005-07-08 05:28:00,0.68466,0.68469,0.68463,0.68463,49700000.0
2005-07-08 05:29:00,0.68467,0.68472,0.68467,0.68469,28500001.0
2005-07-08 05:30:00,0.68466,0.68467,0.68463,0.68465,156800002.0
2005-07-08 05:31:00,0.68465,0.68467,0.68465,0.68467,3200000.0
2005-07-08 05:32:00,0.68468,0.68493,0.68457,0.68492,253499997.0
2005-07-08 05:33:00,0.68473,0.68474,0.68463,0.68464,122700001.0
2005-07-08 05:34:00,0.68461,0.68468,0.68461,0.68466,38200000.0
2005-07-08 05:35:00,0.68472,0.68478,0.68472,0.68478,110099999.0
2005-07-08 05:36:00,0.68479,0.68479,0.68469,0.68474,67500001.0
2005-07-08 05:37:00,0.68469,0.68471,0.68468,0.68471,64699999.0
2005-07-08 05:38:00,0.68475,0.68478,0.68475,0.68478,27900000.0
2005-07-08 05:39:00,0.68473,0.68473,0.68469,0.68469,23900000.0
2005-07-08 05:40:00,0.68474,0.68475,0.6847,0.68475,101500002.0
2005-07-08 05:41:00,0.68475,0.68475,0.68473,0.68475,55300000.0
2005-07-08 05:42:00,0.68461,0.68501,0.68461,0.68501,197799997.0
2005-07-08 05:43:00,0.68472,0.68475,0.68472,0.68475,167400001.0
2005-07-08 05:44:00,0.68478,0.68479,0.68473,0.68476,100100000.0
2005-07-08 05:45:00,0.68473,0.68475,0.68467,0.68467,202800001.0
2005-07-08 05:46:00,0.68475,0.68478,0.68475,0.68478,35800000.0
2005-07-08 05:47:00,0.6847,0.6848,0.68468,0.68475,189400003.0
2005-07-08 05:48:00,0.68476,0.68476,0.68475,0.68475,69399999.0
2005-07-08 05:49:00,0.68476,0.68483,0.68475,0.68475,158199995.0
2005-07-08 05:50:00,0.68478,0.6848,0.68473,0.6848,164899999.0
2005-07-08 05:51:00,0.6848,0.68481,0.6847,0.68481,99900002.0
2005-07-08 05:52:00,0.68451,0.68489,0.68451,0.68488,184499998.0
2005-07-08 05:53:00,0.68475,0.68475,0.68471,0.68472,53500001.0
2005-07-08 05:54:00,0.68472,0.68477,0.68472,0.68475,101500000.0
2005-07-08 05:55:00,0.68475,0.68475,0.68472,0.68472,74500000.0
2005-07-08 05:56:00,0.68472,0.68477,0.68472,0.68477,20000000.0
2005-07-08 05:57:00,0.68471,0.68476,0.68471,0.68474,43800000.0
2005-07-08 05:58:00,0.68479,0.68482,0.68476,0.68477,155500002.0
2005-07-08 05:59:00,0.6848,0.68485,0.68479,0.68485,101799997.0
2005-07-08 06:00:00,0.68483,0.68485,0.6848,0.68481,126900002.0
2005-07-08 06:01:00,0.68484,0.68484,0.68483,0.68483,59799999.0
2005-07-08 06:02:00,0.68491,0.68493,0.68487,0.68488,221700002.0
2005-07-08 06:03:00,0.68495,0.68498,0.68492,0.68492,94100000.0
2005-07-08 06:04:00,0.68487,0.68491,0.68487,0.68489,223599998.0
2005-07-08 06:05:00,0.68493,0.68495,0.68493,0.68495,49399999.0
2005-07-08 06:06:00,0.6849,0.68495,0.6849,0.68493,153500000.0
2005-07-08 06:07:00,0.68497,0.68506,0.68497,0.68502,185699997.0
2005-07-08 06:08:00,0.68497,0.68497,0.68492,0.68497,87200001.0
2005-07-08 06:09:00,0.68497,0.68498,0.68497,0.68498,35000000.0
2005-07-08 06:10:00,0.685,0.685,0.685,0.685,15900000.0
2005-07-08 06:11:00,0.68497,0.68498,0.68493,0.68498,112600001.0
2005-07-08 06:12:00,0.68499,0.685,0.68492,0.68492,151900002.0
2005-07-08 06:13:00,0.68498,0.68503,0.68498,0.685,83200003.0
2005-07-08 06:14:00,0.685,0.68505,0.685,0.68505,161899997.0
2005-07-08 06:15:00,0.68504,0.68505,0.685,0.685,142799998.0
2005-07-08 06:16:00,0.68504,0.68507,0.68498,0.68505,192999998.0
2005-07-08 06:17:00,0.68521,0.68532,0.68505,0.68522,152999997.0
2005-07-08 06:18:00,0.685,0.685,0.685,0.685,3900000.0
2005-07-08 06:19:00,0.68503,0.68503,0.68494,0.68497,239299999.0
2005-07-08 06:20:00,0.68497,0.68501,0.68493,0.68493,108800001.0
2005-07-08 06:21:00,0.68494,0.68497,0.6849,0.68495,253899998.0
2005-07-08 06:22:00,0.68494,0.68496,0.68494,0.68496,32800000.0
2005-07-08 06:23:00,0.68502,0.68505,0.68497,0.68499,100500000.0
2005-07-08 06:24:00,0.68497,0.68502,0.68495,0.68497,199899999.0
2005-07-08 06:25:00,0.68492,0.68493,0.68487,0.68487,72599999.0
2005-07-08 06:26:00,0.68484,0.68493,0.68484,0.6849,88799999.0
2005-07-08 06:27:00,0.68494,0.685,0.68494,0.68498,215399999.0
2005-07-08 06:28:00,0.68503,0.68503,0.68494,0.68498,194300001.0
2005-07-08 06:29:00,0.685,0.685,0.68498,0.685,106799999.0
2005-07-08 06:30:00,0.68495,0.68506,0.68488,0.68488,93000003.0
2005-07-08 06:31:00,0.68499,0.68504,0.68497,0.685,104699997.0
2005-07-08 06:32:00,0.68501,0.68501,0.6849,0.68496,169000000.0
2005-07-08 06:33:00,0.685,0.68502,0.68499,0.68502,106199999.0
2005-07-08 06:34:00,0.68502,0.68504,0.685,0.685,73100001.0
2005-07-08 06:35:00,0.685,0.685,0.685,0.685,19100000.0
2005-07-08 06:36:00,0.68493,0.68497,0.68489,0.68497,51900001.0
2005-07-08 06:37:00,0.68502,0.68503,0.68495,0.68503,198800001.0
2005-07-08 06:38:00,0.68495,0.68499,0.68495,0.68495,137199996.0
2005-07-08 06:39:00,0.68497,0.68498,0.68492,0.68495,124899999.0
2005-07-08 06:40:00,0.68494,0.68494,0.6849,0.68493,92099999.0
2005-07-08 06:41:00,0.68488,0.68488,0.68488,0.68488,53099998.0
2005-07-08 06:42:00,0.68485,0.68485,0.68485,0.68485,8700000.0
2005-07-08 06:43:00,0.68488,0.68493,0.6848,0.68485,203399998.0
2005-07-08 06:44:00,0.68488,0.68493,0.68488,0.68493,169799998.0
2005-07-08 06:45:00,0.68499,0.68499,0.68488,0.68488,160800003.0
2005-07-08 06:46:00,0.68491,0.68501,0.68491,0.68495,113800000.0
2005-07-08 06:47:00,0.68498,0.68504,0.68497,0.68497,91899998.0
2005-07-08 06:48:00,0.6849,0.68492,0.68487,0.68492,72500000.0
2005-07-08 06:49:00,0.68496,0.68499,0.68496,0.68499,75099998.0
2005-07-08 06:50:00,0.68499,0.68503,0.68496,0.685,97899998.0
2005-07-08 06:51:00,0.68499,0.68499,0.68496,0.68496,59900000.0
2005-07-08 06:52:00,0.68502,0.68508,0.68502,0.68508,67400001.0
2005-07-08 06:53:00,0.68503,0.68509,0.685,0.685,154699996.0
2005-07-08 06:54:00,0.685,0.68505,0.68487,0.68487,160899999.0
2005-07-08 06:55:00,0.68487,0.68494,0.68487,0.68488,130499999.0
2005-07-08 06:56:00,0.68485,0.68497,0.68485,0.6849,186900000.0
2005-07-08 06:57:00,0.68494,0.685,0.68488,0.68488,36400000.0
2005-07-08 06:58:00,0.68492,0.68493,0.68491,0.68492,62699999.0
2005-07-08 06:59:00,0.6849,0.68497,0.6849,0.68495,160300002.0
2005-07-08 07:00:00,0.6849,0.68498,0.6849,0.68498,85300004.0
2005-07-08 07:01:00,0.68496,0.68498,0.68492,0.68492,178100000.0
2005-07-08 07:02:00,0.68492,0.68496,0.6849,0.68495,130000002.0
2005-07-08 07:03:00,0.68498,0.68499,0.68498,0.68499,49600002.0
2005-07-08 07:04:00,0.6849,0.68495,0.6849,0.68495,96800004.0
2005-07-08 07:05:00,0.68487,0.68487,0.68487,0.68487,8000000.0
2005-07-08 07:06:00,0.68492,0.68493,0.68488,0.68488,125900001.0
2005-07-08 07:07:00,0.68488,0.68495,0.68487,0.68487,187400001.0
2005-07-08 07:08:00,0.68491,0.68493,0.68488,0.68488,141300000.0
2005-07-08 07:09:00,0.68487,0.6849,0.68487,0.6849,71100000.0
2005-07-08 07:10:00,0.68487,0.6849,0.68487,0.68487,64000000.0
2005-07-08 07:11:00,0.68488,0.6849,0.68487,0.6849,96599997.0
2005-07-08 07:12:00,0.68489,0.68491,0.68487,0.6849,110100003.0
2005-07-08 07:13:00,0.68493,0.685,0.68493,0.68497,112399999.0
2005-07-08 07:14:00,0.68497,0.68502,0.68492,0.68497,142000003.0
2005-07-08 07:15:00,0.68505,0.68515,0.68505,0.68511,95800002.0
2005-07-08 07:16:00,0.68508,0.68508,0.68499,0.68504,171299999.0
2005-07-08 07:17:00,0.68501,0.68501,0.68496,0.68497,36200000.0
2005-07-08 07:18:00,0.68495,0.68495,0.6849,0.68492,85999998.0
2005-07-08 07:19:00,0.68491,0.68498,0.68491,0.68496,108700000.0
2005-07-08 07:20:00,0.68496,0.68497,0.6849,0.6849,94400000.0
2005-07-08 07:21:00,0.68495,0.68495,0.68493,0.68495,104400004.0
2005-07-08 07:22:00,0.68496,0.68498,0.68492,0.68497,79899999.0
2005-07-08 07:23:00,0.68495,0.68495,0.68495,0.68495,41500001.0
2005-07-08 07:24:00,0.68493,0.68508,0.68486,0.68508,225800002.0
2005-07-08 07:25:00,0.685,0.68503,0.68496,0.68503,167800004.0
2005-07-08 07:26:00,0.68505,0.68505,0.68503,0.68503,25500000.0
2005-07-08 07:27:00,0.68501,0.68506,0.68497,0.68497,184699999.0
2005-07-08 07:28:00,0.68495,0.68504,0.68495,0.68497,73600000.0
2005-07-08 07:29:00,0.68498,0.68498,0.68491,0.68498,98799998.0
2005-07-08 07:30:00,0.68498,0.68498,0.68492,0.68493,164499998.0
2005-07-08 07:31:00,0.68502,0.68502,0.68498,0.68498,77000001.0
2005-07-08 07:32:00,0.685,0.68503,0.68498,0.68503,92000001.0
2005-07-08 07:33:00,0.68499,0.68499,0.6848,0.68483,39800001.0
2005-07-08 07:34:00,0.68476,0.6848,0.68463,0.6848,152399999.0
2005-07-08 07:35:00,0.68484,0.68488,0.68476,0.68476,50600001.0
2005-07-08 07:36:00,0.68477,0.68477,0.68476,0.68476,31900000.0
2005-07-08 07:37:00,0.6848,0.6848,0.68475,0.6848,179600001.0
2005-07-08 07:38:00,0.6848,0.6848,0.68474,0.68476,189300002.0
2005-07-08 07:39:00,0.68468,0.68468,0.68455,0.68457,142799999.0
2005-07-08 07:40:00,0.6846,0.68465,0.68458,0.68461,90900002.0
2005-07-08 07:41:00,0.68458,0.68458,0.68451,0.68458,70800001.0
2005-07-08 07:42:00,0.68458,0.6846,0.68458,0.68458,38400000.0
2005-07-08 07:43:00,0.6845,0.68457,0.6845,0.68456,93500003.0
2005-07-08 07:44:00,0.68453,0.68455,0.68453,0.68454,60599999.0
2005-07-08 07:45:00,0.68451,0.68457,0.68451,0.68454,69900001.0
2005-07-08 07:46:00,0.68456,0.68462,0.68455,0.68455,47099999.0
2005-07-08 07:47:00,0.6846,0.6846,0.6846,0.6846,66900002.0
2005-07-08 07:48:00,0.68457,0.68463,0.68457,0.6846,50900000.0
2005-07-08 07:49:00,0.68455,0.68455,0.68455,0.68455,36000000.0
2005-07-08 07:50:00,0.68452,0.68455,0.68448,0.68455,120400003.0
2005-07-08 07:51:00,0.68455,0.68463,0.68455,0.68457,186300002.0
2005-07-08 07:52:00,0.6846,0.6846,0.68457,0.68457,48599999.0
2005-07-08 07:53:00,0.68458,0.68458,0.68455,0.68455,53400000.0
2005-07-08 07:54:00,0.68453,0.68457,0.6845,0.68456,193299995.0
2005-07-08 07:55:00,0.6846,0.6847,0.6846,0.6847,148699998.0
2005-07-08 07:56:00,0.68464,0.68473,0.68463,0.68473,181200000.0
2005-07-08 07:57:00,0.68477,0.68484,0.68477,0.68477,86900000.0
2005-07-08 07:58:00,0.68482,0.68485,0.68477,0.68477,190300002.0
2005-07-08 07:59:00,0.68479,0.68483,0.68479,0.68483,95500000.0
2005-07-08 08:00:00,0.68478,0.68489,0.68471,0.68471,247099999.0
2005-07-08 08:01:00,0.68468,0.68477,0.68463,0.68477,133999999.0
2005-07-08 08:02:00,0.68477,0.68481,0.68474,0.6848,161099997.0
2005-07-08 08:03:00,0.68473,0.68483,0.68472,0.68483,116800000.0
2005-07-08 08:04:00,0.68475,0.68478,0.6847,0.68478,124400003.0
2005-07-08 08:05:00,0.68476,0.68483,0.68476,0.68483,62600000.0
2005-07-08 08:06:00,0.68475,0.68478,0.6847,0.68478,98200001.0
2005-07-08 08:07:00,0.68482,0.68485,0.68478,0.68478,133600003.0
2005-07-08 08:08:00,0.68474,0.68474,0.68471,0.68471,22900000.0
2005-07-08 08:09:00,0.68466,0.68471,0.68466,0.68466,107899996.0
2005-07-08 08:10:00,0.68463,0.68463,0.68435,0.68435,145100002.0
2005-07-08 08:11:00,0.68429,0.6844,0.68429,0.68437,199599999.0
2005-07-08 08:12:00,0.68444,0.68455,0.68444,0.68455,115300000.0
2005-07-08 08:13:00,0.68464,0.68473,0.68462,0.68467,105400000.0
2005-07-08 08:14:00,0.68472,0.68476,0.68472,0.68475,145400000.0
2005-07-08 08:15:00,0.68465,0.68468,0.68461,0.68468,133199997.0
2005-07-08 08:16:00,0.68465,0.68465,0.68465,0.68465,32600001.0
2005-07-08 08:17:00,0.68461,0.68464,0.6845,0.6845,174200000.0
2005-07-08 08:18:00,0.68461,0.68464,0.68461,0.68464,42200002.0
2005-07-08 08:19:00,0.68464,0.68464,0.68464,0.68464,43000001.0
2005-07-08 08:20:00,0.68459,0.68468,0.68459,0.68465,55899999.0
2005-07-08 08:21:00,0.68466,0.68466,0.68455,0.68459,110300000.0
2005-07-08 08:22:00,0.68468,0.68468,0.68466,0.68467,178700003.0
2005-07-08 08:23:00,0.68468,0.68468,0.68464,0.68464,18300000.0
2005-07-08 08:24:00,0.68463,0.68469,0.68463,0.68469,191600001.0
2005-07-08 08:25:00,0.68464,0.6847,0.68464,0.68466,123700000.0
2005-07-08 08:26:00,0.68465,0.68465,0.68457,0.68464,70099998.0
2005-07-08 08:27:00,0.68453,0.68465,0.68453,0.68464,119000003.0
2005-07-08 08:28:00,0.68469,0.68474,0.68469,0.68472,131800000.0
2005-07-08 08:29:00,0.68464,0.68464,0.68455,0.68455,113200001.0
2005-07-08 08:30:00,0.68452,0.68459,0.68452,0.68459,157100005.0
2005-07-08 08:31:00,0.68459,0.68469,0.68459,0.68465,150800000.0
2005-07-08 08:32:00,0.68465,0.6847,0.68464,0.68466,57200001.0
2005-07-08 08:33:00,0.68467,0.68472,0.68467,0.68468,184600002.0
2005-07-08 08:34:00,0.68463,0.68466,0.68459,0.68459,127599996.0
2005-07-08 08:35:00,0.68456,0.68465,0.68456,0.68458,151500000.0
2005-07-08 08:36:00,0.6846,0.68464,0.68453,0.68456,132700000.0
2005-07-08 08:37:00,0.68458,0.68462,0.68452,0.68457,67600000.0
2005-07-08 08:38:00,0.68456,0.6846,0.68455,0.68458,101200001.0
2005-07-08 08:39:00,0.68455,0.68462,0.68455,0.68456,126100002.0
2005-07-08 08:40:00,0.68446,0.68446,0.68441,0.68442,117299998.0
2005-07-08 08:41:00,0.68436,0.68436,0.6843,0.68435,89500000.0
2005-07-08 08:42:00,0.68433,0.68435,0.68426,0.68435,286300007.0
2005-07-08 08:43:00,0.68432,0.68443,0.68431,0.68438,77400000.0
2005-07-08 08:44:00,0.68444,0.68465,0.68444,0.68465,166400001.0
2005-07-08 08:45:00,0.68468,0.68468,0.68453,0.68455,248599997.0
2005-07-08 08:46:00,0.68459,0.68459,0.68453,0.68456,212500005.0
2005-07-08 08:47:00,0.68451,0.68458,0.68438,0.68438,111400001.0
2005-07-08 08:48:00,0.68444,0.68444,0.68421,0.68427,122200001.0
2005-07-08 08:49:00,0.6843,0.68433,0.68425,0.68433,109900000.0
2005-07-08 08:50:00,0.68429,0.68429,0.68425,0.68426,106700002.0
2005-07-08 08:51:00,0.68432,0.68437,0.68428,0.68428,95300002.0
2005-07-08 08:52:00,0.68427,0.68436,0.68427,0.68434,170799999.0
2005-07-08 08:53:00,0.68426,0.68426,0.68421,0.68423,98000002.0
2005-07-08 08:54:00,0.68423,0.68427,0.68421,0.68426,119299998.0
2005-07-08 08:55:00,0.68424,0.68435,0.68424,0.6843,189099996.0
2005-07-08 08:56:00,0.68432,0.6844,0.6843,0.68438,83199999.0
2005-07-08 08:57:00,0.68436,0.68443,0.68427,0.68427,228100002.0
2005-07-08 08:58:00,0.68423,0.68433,0.68421,0.68433,188600006.0
2005-07-08 08:59:00,0.68432,0.68438,0.68432,0.68433,115500002.0
2005-07-08 09:00:00,0.68435,0.6844,0.68435,0.68437,199200001.0
2005-07-08 09:01:00,0.68436,0.68443,0.68435,0.68435,178400002.0
2005-07-08 09:02:00,0.68436,0.68437,0.6843,0.6843,74999999.0
2005-07-08 09:03:00,0.68429,0.6843,0.68422,0.68424,137599996.0
2005-07-08 09:04:00,0.68431,0.68434,0.68431,0.68432,171900002.0
2005-07-08 09:05:00,0.68434,0.68434,0.68427,0.68432,136000001.0
2005-07-08 09:06:00,0.68435,0.68441,0.68435,0.68437,67100001.0
2005-07-08 09:07:00,0.68433,0.68464,0.68431,0.68463,142699998.0
2005-07-08 09:08:00,0.68464,0.68467,0.68449,0.68451,216599999.0
2005-07-08 09:09:00,0.68466,0.68473,0.6846,0.68472,250300002.0
2005-07-08 09:10:00,0.68486,0.68486,0.68474,0.68485,162599999.0
2005-07-08 09:11:00,0.68486,0.68492,0.68485,0.68486,202100001.0
2005-07-08 09:12:00,0.68483,0.68498,0.68483,0.68497,111799998.0
2005-07-08 09:13:00,0.68502,0.68511,0.685,0.685,114399998.0
2005-07-08 09:14:00,0.68496,0.68496,0.68484,0.68495,92900000.0
2005-07-08 09:15:00,0.68497,0.68508,0.68497,0.68504,97800001.0
2005-07-08 09:16:00,0.68497,0.685,0.68488,0.685,213200002.0
2005-07-08 09:17:00,0.68505,0.68507,0.685,0.685,45000000.0
2005-07-08 09:18:00,0.68504,0.68504,0.68492,0.68492,20900000.0
2005-07-08 09:19:00,0.68495,0.68503,0.68495,0.68502,52900000.0
2005-07-08 09:20:00,0.68507,0.68509,0.68507,0.68508,108600002.0
2005-07-08 09:21:00,0.68506,0.68506,0.6849,0.68504,196400002.0
2005-07-08 09:22:00,0.68512,0.68518,0.68511,0.68518,158799997.0
2005-07-08 09:23:00,0.68516,0.68517,0.68506,0.6851,96100001.0
2005-07-08 09:24:00,0.68512,0.68515,0.68505,0.68512,96599998.0
2005-07-08 09:25:00,0.68519,0.68533,0.68519,0.68533,260200006.0
2005-07-08 09:26:00,0.68542,0.68553,0.68539,0.68553,67000000.0
2005-07-08 09:27:00,0.6856,0.68562,0.68545,0.68545,166700003.0
2005-07-08 09:28:00,0.68544,0.68548,0.68542,0.68546,166999998.0
2005-07-08 09:29:00,0.68551,0.68551,0.6854,0.68544,68699998.0
2005-07-08 09:30:00,0.68544,0.68544,0.68538,0.68538,76400001.0
2005-07-08 09:31:00,0.6853,0.68538,0.6853,0.68538,67000000.0
2005-07-08 09:32:00,0.68538,0.68542,0.68536,0.68537,120399999.0
2005-07-08 09:33:00,0.68535,0.68537,0.68529,0.68529,97000000.0
2005-07-08 09:34:00,0.68531,0.68538,0.68531,0.68536,123700002.0
2005-07-08 09:35:00,0.68542,0.68547,0.68537,0.68547,143000002.0
2005-07-08 09:36:00,0.68551,0.68551,0.68542,0.68542,134500000.0
2005-07-08 09:37:00,0.68549,0.68552,0.68546,0.6855,216800001.0
2005-07-08 09:38:00,0.6855,0.68556,0.68541,0.68556,163000001.0
2005-07-08 09:39:00,0.68559,0.68574,0.68559,0.68571,123800000.0
2005-07-08 09:40:00,0.68579,0.68592,0.68579,0.68592,53000000.0
2005-07-08 09:41:00,0.68593,0.68593,0.68571,0.68573,185499996.0
2005-07-08 09:42:00,0.6857,0.6857,0.68542,0.68545,270099997.0
2005-07-08 09:43:00,0.68548,0.68558,0.68542,0.68546,91300000.0
2005-07-08 09:44:00,0.68538,0.6855,0.68538,0.68547,122299999.0
2005-07-08 09:45:00,0.68548,0.68555,0.68548,0.68555,188599998.0
2005-07-08 09:46:00,0.68558,0.6856,0.68556,0.68557,178699996.0
2005-07-08 09:47:00,0.68558,0.68563,0.68555,0.68561,234200001.0
2005-07-08 09:48:00,0.6856,0.68568,0.6856,0.6856,149200002.0
2005-07-08 09:49:00,0.68559,0.68563,0.68551,0.68562,141600002.0
2005-07-08 09:50:00,0.68567,0.68573,0.68565,0.68573,44700000.0
2005-07-08 09:51:00,0.6857,0.6857,0.68556,0.68558,86400000.0
2005-07-08 09:52:00,0.68558,0.68561,0.68555,0.68557,82300000.0
2005-07-08 09:53:00,0.68558,0.68563,0.68556,0.6856,221200001.0
2005-07-08 09:54:00,0.68553,0.68558,0.6855,0.68558,96300001.0
2005-07-08 09:55:00,0.68555,0.6856,0.6855,0.68554,264699996.0
2005-07-08 09:56:00,0.68552,0.68558,0.68552,0.68553,138199997.0
2005-07-08 09:57:00,0.68556,0.68556,0.6855,0.68555,185999995.0
2005-07-08 09:58:00,0.68555,0.68555,0.6855,0.68554,63600002.0
2005-07-08 09:59:00,0.68552,0.68553,0.68544,0.68552,126499999.0
2005-07-08 10:00:00,0.68545,0.68545,0.68537,0.68538,91699999.0
2005-07-08 10:01:00,0.68539,0.68546,0.68535,0.68542,53300001.0
2005-07-08 10:02:00,0.68539,0.68547,0.68539,0.68543,122899997.0
2005-07-08 10:03:00,0.68543,0.68543,0.6853,0.68535,130699998.0
2005-07-08 10:04:00,0.68531,0.6854,0.68531,0.68532,97400000.0
2005-07-08 10:05:00,0.68533,0.68537,0.6853,0.68532,187600003.0
2005-07-08 10:06:00,0.68532,0.68535,0.68528,0.68535,182699999.0
2005-07-08 10:07:00,0.68533,0.68534,0.68529,0.68532,142100001.0
2005-07-08 10:08:00,0.6853,0.68532,0.68524,0.68532,230699996.0
2005-07-08 10:09:00,0.68528,0.68534,0.68528,0.68533,155599998.0
2005-07-08 10:10:00,0.68539,0.68547,0.68539,0.68547,33200000.0
2005-07-08 10:11:00,0.68547,0.68547,0.68543,0.68543,96600000.0
2005-07-08 10:12:00,0.68544,0.68546,0.68538,0.68546,112700002.0
2005-07-08 10:13:00,0.68546,0.68546,0.68537,0.68537,110899999.0
2005-07-08 10:14:00,0.68532,0.68541,0.68532,0.68534,129199999.0
2005-07-08 10:15:00,0.68537,0.68541,0.68536,0.68537,235700004.0
2005-07-08 10:16:00,0.68533,0.68534,0.68529,0.68534,92699999.0
2005-07-08 10:17:00,0.68531,0.68531,0.68522,0.68527,210300001.0
2005-07-08 10:18:00,0.68528,0.6853,0.68525,0.68526,107799997.0
2005-07-08 10:19:00,0.68531,0.68534,0.68527,0.68534,211599996.0
2005-07-08 10:20:00,0.68534,0.68534,0.68528,0.6853,224899998.0
2005-07-08 10:21:00,0.68525,0.68525,0.68521,0.68523,172099997.0
2005-07-08 10:22:00,0.68525,0.68531,0.68525,0.6853,238300003.0
2005-07-08 10:23:00,0.68528,0.6853,0.68516,0.68528,124300004.0
2005-07-08 10:24:00,0.68524,0.68526,0.68524,0.68526,43899998.0
2005-07-08 10:25:00,0.68519,0.68524,0.68518,0.68518,180799999.0
2005-07-08 10:26:00,0.68515,0.68516,0.68511,0.68515,128299999.0
2005-07-08 10:27:00,0.68516,0.68532,0.68512,0.68523,126199997.0
2005-07-08 10:28:00,0.68524,0.68532,0.68514,0.68528,258199994.0
2005-07-08 10:29:00,0.68522,0.68522,0.6851,0.6851,300300003.0
2005-07-08 10:30:00,0.68503,0.68503,0.68496,0.685,88700001.0
2005-07-08 10:31:00,0.68496,0.68496,0.68491,0.68491,40100000.0
2005-07-08 10:32:00,0.68483,0.68489,0.6848,0.68485,173199996.0
2005-07-08 10:33:00,0.68474,0.68481,0.68469,0.68477,157000000.0
2005-07-08 10:34:00,0.68473,0.68478,0.68468,0.68478,169899997.0
2005-07-08 10:35:00,0.68487,0.68487,0.6848,0.68487,172099997.0
2005-07-08 10:36:00,0.68487,0.68493,0.68487,0.68491,75700002.0
2005-07-08 10:37:00,0.68487,0.68487,0.68477,0.68487,129400004.0
2005-07-08 10:38:00,0.68489,0.68497,0.68489,0.68497,69000000.0
2005-07-08 10:39:00,0.68496,0.68499,0.68492,0.68492,92500002.0
2005-07-08 10:40:00,0.68498,0.68505,0.68498,0.68498,176200002.0
2005-07-08 10:41:00,0.685,0.68505,0.68492,0.68504,147300000.0
2005-07-08 10:42:00,0.68508,0.6851,0.68503,0.68505,200300002.0
2005-07-08 10:43:00,0.6851,0.6851,0.68505,0.6851,200399999.0
2005-07-08 10:44:00,0.68508,0.6851,0.68503,0.68503,50300001.0
2005-07-08 10:45:00,0.685,0.68503,0.68492,0.68495,134300001.0
2005-07-08 10:46:00,0.68483,0.68492,0.6848,0.68492,195699999.0
2005-07-08 10:47:00,0.68493,0.68493,0.68485,0.68493,73699998.0
2005-07-08 10:48:00,0.68496,0.68498,0.68496,0.68498,28700000.0
2005-07-08 10:49:00,0.68496,0.68506,0.68496,0.68503,125699998.0
2005-07-08 10:50:00,0.68503,0.68509,0.68503,0.68504,225400003.0
2005-07-08 10:51:00,0.68506,0.68512,0.68506,0.68512,168000002.0
2005-07-08 10:52:00,0.6851,0.68514,0.68508,0.68514,140300002.0
2005-07-08 10:53:00,0.68513,0.68517,0.6851,0.68512,218999997.0
2005-07-08 10:54:00,0.68515,0.68519,0.6851,0.6851,156800001.0
2005-07-08 10:55:00,0.68513,0.68515,0.68491,0.68502,127799999.0
2005-07-08 10:56:00,0.68493,0.68501,0.68491,0.685,205199998.0
2005-07-08 10:57:00,0.68495,0.68509,0.68495,0.68507,209200000.0
2005-07-08 10:58:00,0.68506,0.68506,0.68502,0.68502,136399997.0
2005-07-08 10:59:00,0.68497,0.68503,0.68496,0.68503,100499999.0
2005-07-08 11:00:00,0.68533,0.68535,0.68503,0.6851,225000000.0
2005-07-08 11:01:00,0.68504,0.68509,0.68504,0.68507,169699998.0
2005-07-08 11:02:00,0.68499,0.68499,0.68484,0.68487,123500000.0
2005-07-08 11:03:00,0.68491,0.68496,0.68491,0.68492,156600000.0
2005-07-08 11:04:00,0.68492,0.68497,0.68491,0.68495,159300000.0
2005-07-08 11:05:00,0.68491,0.685,0.68491,0.68498,28000000.0
2005-07-08 11:06:00,0.68501,0.68505,0.685,0.68505,121699999.0
2005-07-08 11:07:00,0.68498,0.68506,0.68498,0.68501,90499999.0
2005-07-08 11:08:00,0.68507,0.68507,0.68498,0.68507,134099998.0
2005-07-08 11:09:00,0.68511,0.68515,0.68511,0.68515,69999999.0
2005-07-08 11:10:00,0.68505,0.68505,0.68493,0.68495,204400005.0
2005-07-08 11:11:00,0.68501,0.68502,0.68494,0.68494,110800001.0
2005-07-08 11:12:00,0.68499,0.68505,0.68495,0.68503,86000003.0
2005-07-08 11:13:00,0.68505,0.68505,0.68501,0.68505,246500005.0
2005-07-08 11:14:00,0.68505,0.6851,0.68499,0.68503,205600001.0
2005-07-08 11:15:00,0.68507,0.68508,0.68499,0.68508,194399998.0
2005-07-08 11:16:00,0.685,0.68505,0.68498,0.68505,201600001.0
2005-07-08 11:17:00,0.68504,0.68504,0.68497,0.68498,125100002.0
2005-07-08 11:18:00,0.68499,0.68502,0.68495,0.68502,99899998.0
2005-07-08 11:19:00,0.68501,0.68501,0.6849,0.68495,273999999.0
2005-07-08 11:20:00,0.68493,0.68502,0.68493,0.68498,105599998.0
2005-07-08 11:21:00,0.68508,0.68508,0.68492,0.68497,110200001.0
2005-07-08 11:22:00,0.68497,0.68506,0.68497,0.68504,142000003.0
2005-07-08 11:23:00,0.68513,0.68513,0.685,0.68502,99700000.0
2005-07-08 11:24:00,0.68507,0.68513,0.68507,0.6851,86599996.0
2005-07-08 11:25:00,0.68509,0.6851,0.68506,0.68508,97300003.0
2005-07-08 11:26:00,0.68507,0.68514,0.68507,0.68514,139900004.0
2005-07-08 11:27:00,0.68511,0.68515,0.6851,0.68515,128099999.0
2005-07-08 11:28:00,0.68513,0.68522,0.68512,0.68517,209700001.0
2005-07-08 11:29:00,0.68525,0.6853,0.68521,0.6853,138500000.0
2005-07-08 11:30:00,0.68535,0.68535,0.68524,0.68532,195200000.0
2005-07-08 11:31:00,0.68531,0.68533,0.68528,0.68529,155800000.0
2005-07-08 11:32:00,0.68533,0.68533,0.68522,0.68528,112700001.0
2005-07-08 11:33:00,0.68522,0.68528,0.68519,0.68522,75500000.0
2005-07-08 11:34:00,0.68525,0.68526,0.68518,0.68522,151600000.0
2005-07-08 11:35:00,0.68526,0.68528,0.68525,0.68527,117300000.0
2005-07-08 11:36:00,0.6853,0.68538,0.68526,0.6853,201899997.0
2005-07-08 11:37:00,0.6853,0.68543,0.6853,0.68543,111700002.0
2005-07-08 11:38:00,0.6855,0.68555,0.68549,0.68549,69900000.0
2005-07-08 11:39:00,0.68548,0.6855,0.68545,0.6855,74300003.0
2005-07-08 11:40:00,0.68552,0.68552,0.6855,0.68552,54200000.0
2005-07-08 11:41:00,0.68555,0.68558,0.6855,0.6855,214099998.0
2005-07-08 11:42:00,0.68553,0.68558,0.68553,0.68557,57500001.0
2005-07-08 11:43:00,0.68554,0.68554,0.68547,0.68551,91700000.0
2005-07-08 11:44:00,0.68543,0.68545,0.68537,0.68542,137399997.0
2005-07-08 11:45:00,0.68538,0.6854,0.68535,0.68538,157099997.0
2005-07-08 11:46:00,0.68534,0.68543,0.68534,0.68535,99800000.0
2005-07-08 11:47:00,0.68533,0.68541,0.68533,0.68541,172199995.0
2005-07-08 11:48:00,0.68541,0.68542,0.68532,0.68538,250000000.0
2005-07-08 11:49:00,0.68539,0.68543,0.68531,0.68543,129400000.0
2005-07-08 11:50:00,0.68535,0.68542,0.68535,0.68537,185699995.0
2005-07-08 11:51:00,0.68533,0.68544,0.68527,0.68535,207200000.0
2005-07-08 11:52:00,0.68536,0.68536,0.68531,0.68535,174099999.0
2005-07-08 11:53:00,0.68533,0.68543,0.68533,0.68543,172000002.0
2005-07-08 11:54:00,0.68539,0.68544,0.68538,0.6854,137599998.0
2005-07-08 11:55:00,0.68545,0.68548,0.68537,0.68543,118800003.0
2005-07-08 11:56:00,0.68538,0.68547,0.68538,0.68547,82000001.0
2005-07-08 11:57:00,0.68553,0.6856,0.68551,0.6856,187799995.0
2005-07-08 11:58:00,0.68555,0.68555,0.68543,0.68547,176700003.0
2005-07-08 11:59:00,0.6855,0.6856,0.68548,0.6856,117400001.0
2005-07-08 12:00:00,0.68555,0.68558,0.68551,0.68555,283199998.0
2005-07-08 12:01:00,0.68556,0.68556,0.68548,0.68548,182200006.0
2005-07-08 12:02:00,0.68556,0.68556,0.68543,0.68546,113499999.0
2005-07-08 12:03:00,0.68547,0.68549,0.6854,0.68545,82799999.0
2005-07-08 12:04:00,0.68544,0.68548,0.68544,0.68548,95100001.0
2005-07-08 12:05:00,0.68554,0.6856,0.68554,0.68556,43599999.0
2005-07-08 12:06:00,0.68548,0.68548,0.68539,0.6854,70500002.0
2005-07-08 12:07:00,0.68542,0.68546,0.6854,0.6854,171200003.0
2005-07-08 12:08:00,0.68543,0.68543,0.68533,0.68536,135399999.0
2005-07-08 12:09:00,0.68537,0.68552,0.68537,0.68542,218899994.0
2005-07-08 12:10:00,0.68542,0.68547,0.6854,0.68545,193800000.0
2005-07-08 12:11:00,0.68544,0.68548,0.68542,0.68548,179700002.0
2005-07-08 12:12:00,0.68544,0.68544,0.68537,0.68537,97499998.0
2005-07-08 12:13:00,0.68544,0.68551,0.68544,0.68544,73200001.0
2005-07-08 12:14:00,0.68545,0.68551,0.68544,0.6855,154499998.0
2005-07-08 12:15:00,0.68548,0.6855,0.68545,0.68545,59100002.0
2005-07-08 12:16:00,0.68549,0.6855,0.6854,0.6855,172799998.0
2005-07-08 12:17:00,0.68556,0.68556,0.68545,0.68553,171700000.0
2005-07-08 12:18:00,0.68551,0.68555,0.6855,0.68552,118800001.0
2005-07-08 12:19:00,0.68559,0.68559,0.68547,0.68551,230800001.0
2005-07-08 12:20:00,0.68553,0.68555,0.68549,0.68555,31000000.0
2005-07-08 12:21:00,0.68553,0.68562,0.68553,0.68553,247800004.0
2005-07-08 12:22:00,0.68554,0.68563,0.68554,0.68563,70500001.0
2005-07-08 12:23:00,0.68563,0.68569,0.68563,0.68569,317300005.0
2005-07-08 12:24:00,0.68569,0.68569,0.68564,0.68566,67500001.0
2005-07-08 12:25:00,0.68568,0.68571,0.68568,0.6857,81400002.0
2005-07-08 12:26:00,0.68568,0.68568,0.68565,0.68567,145999998.0
2005-07-08 12:27:00,0.68568,0.68574,0.68567,0.68567,285799997.0
2005-07-08 12:28:00,0.68565,0.6857,0.68559,0.6857,141000001.0
2005-07-08 12:29:00,0.68574,0.68589,0.68574,0.68586,143600001.0
2005-07-08 12:30:00,0.68584,0.6859,0.68584,0.68587,101100001.0
2005-07-08 12:31:00,0.68587,0.68595,0.68587,0.68588,150500000.0
2005-07-08 12:32:00,0.68588,0.68591,0.68581,0.68581,75400001.0
2005-07-08 12:33:00,0.68581,0.68584,0.6858,0.68584,99599997.0
2005-07-08 12:34:00,0.68575,0.68575,0.68569,0.68573,117300002.0
2005-07-08 12:35:00,0.68573,0.68576,0.68566,0.68576,105199998.0
2005-07-08 12:36:00,0.68576,0.68579,0.68576,0.68579,75499998.0
2005-07-08 12:37:00,0.68592,0.68595,0.68588,0.68592,251900001.0
2005-07-08 12:38:00,0.68592,0.68601,0.68592,0.68599,89100001.0
2005-07-08 12:39:00,0.68602,0.68602,0.68588,0.68593,134999998.0
2005-07-08 12:40:00,0.68589,0.68597,0.68589,0.6859,101999999.0
2005-07-08 12:41:00,0.68585,0.68592,0.68583,0.68592,119699998.0
2005-07-08 12:42:00,0.68587,0.686,0.68587,0.686,164800002.0
2005-07-08 12:43:00,0.68599,0.68601,0.68596,0.686,103700002.0
2005-07-08 12:44:00,0.68599,0.68602,0.68587,0.68588,110899999.0
2005-07-08 12:45:00,0.68593,0.68595,0.68587,0.68587,172000002.0
2005-07-08 12:46:00,0.68592,0.68593,0.68588,0.68588,81199999.0
2005-07-08 12:47:00,0.68588,0.68598,0.68588,0.68598,116300001.0
2005-07-08 12:48:00,0.68601,0.68602,0.68592,0.68598,290399995.0
2005-07-08 12:49:00,0.68602,0.68618,0.68602,0.68609,114900001.0
2005-07-08 12:50:00,0.68613,0.68619,0.68609,0.68613,130600001.0
2005-07-08 12:51:00,0.68619,0.68628,0.68619,0.68628,242199998.0
2005-07-08 12:52:00,0.68623,0.68626,0.68617,0.68625,161599998.0
2005-07-08 12:53:00,0.68625,0.68642,0.68613,0.68642,103000000.0
2005-07-08 12:54:00,0.68635,0.68648,0.68627,0.68648,161999997.0
2005-07-08 12:55:00,0.68651,0.68651,0.68637,0.68645,140500000.0
2005-07-08 12:56:00,0.68643,0.68647,0.68643,0.68643,106400003.0
2005-07-08 12:57:00,0.68649,0.68649,0.68648,0.68648,15500000.0
2005-07-08 12:58:00,0.68654,0.68661,0.68652,0.68652,86400000.0
2005-07-08 12:59:00,0.6865,0.6866,0.6865,0.68655,122700000.0
2005-07-08 13:00:00,0.68665,0.68672,0.68665,0.68672,143799998.0
2005-07-08 13:01:00,0.68678,0.68678,0.6867,0.68673,41000000.0
2005-07-08 13:02:00,0.68673,0.68679,0.68673,0.68674,163000002.0
2005-07-08 13:03:00,0.68669,0.68676,0.68663,0.68663,182899999.0
2005-07-08 13:04:00,0.68657,0.68665,0.68657,0.68661,216600002.0
2005-07-08 13:05:00,0.68657,0.68657,0.6865,0.6865,87799999.0
2005-07-08 13:06:00,0.68653,0.68654,0.68644,0.68649,181099997.0
2005-07-08 13:07:00,0.68647,0.68653,0.68643,0.68645,149399998.0
2005-07-08 13:08:00,0.68647,0.68648,0.6864,0.6864,63100000.0
2005-07-08 13:09:00,0.68638,0.68641,0.6863,0.68641,204100001.0
2005-07-08 13:10:00,0.68634,0.68635,0.6863,0.68635,116100001.0
2005-07-08 13:11:00,0.68638,0.68644,0.68635,0.68635,118500002.0
2005-07-08 13:12:00,0.68637,0.68644,0.68634,0.68636,198199999.0
2005-07-08 13:13:00,0.68634,0.68638,0.68634,0.68638,119800001.0
2005-07-08 13:14:00,0.68633,0.68636,0.68629,0.6863,188899999.0
2005-07-08 13:15:00,0.68632,0.68632,0.68621,0.68625,79100000.0
2005-07-08 13:16:00,0.68619,0.68619,0.6861,0.6861,143800002.0
2005-07-08 13:17:00,0.68618,0.68618,0.68602,0.68616,288800002.0
2005-07-08 13:18:00,0.68615,0.68625,0.68615,0.68623,52699999.0
2005-07-08 13:19:00,0.68624,0.68628,0.68624,0.68628,103199998.0
2005-07-08 13:20:00,0.68627,0.68637,0.68627,0.68635,169899997.0
2005-07-08 13:21:00,0.68635,0.68641,0.68635,0.68635,119500002.0
2005-07-08 13:22:00,0.68638,0.68642,0.68638,0.68642,42500000.0
2005-07-08 13:23:00,0.68651,0.68651,0.68631,0.68637,274499996.0
2005-07-08 13:24:00,0.68635,0.68638,0.68635,0.68638,119000000.0
2005-07-08 13:25:00,0.68633,0.68642,0.68628,0.6864,134499999.0
2005-07-08 13:26:00,0.6864,0.6865,0.68638,0.6865,61399998.0
2005-07-08 13:27:00,0.68646,0.68651,0.68639,0.68642,176599999.0
2005-07-08 13:28:00,0.68634,0.68641,0.68634,0.68638,229999999.0
2005-07-08 13:29:00,0.6863,0.68637,0.6863,0.68636,116600004.0
2005-07-08 13:30:00,0.68639,0.68639,0.68631,0.68632,89599998.0
2005-07-08 13:31:00,0.68633,0.68635,0.6863,0.68633,136200000.0
2005-07-08 13:32:00,0.68635,0.68635,0.6863,0.68633,33600001.0
2005-07-08 13:33:00,0.68632,0.68632,0.6863,0.68631,93300000.0
2005-07-08 13:34:00,0.68634,0.68634,0.68626,0.68627,170699999.0
2005-07-08 13:35:00,0.68623,0.68626,0.68621,0.68621,36700000.0
2005-07-08 13:36:00,0.68629,0.6863,0.68624,0.6863,149199998.0
2005-07-08 13:37:00,0.68631,0.68635,0.68627,0.68631,53300000.0
2005-07-08 13:38:00,0.68626,0.68626,0.68621,0.68626,160999997.0
2005-07-08 13:39:00,0.68625,0.68631,0.68622,0.68627,278799997.0
2005-07-08 13:40:00,0.68633,0.68633,0.68625,0.68632,79199999.0
2005-07-08 13:41:00,0.68631,0.68631,0.68623,0.68623,123199999.0
2005-07-08 13:42:00,0.68631,0.68632,0.68627,0.68627,284899999.0
2005-07-08 13:43:00,0.68625,0.68633,0.68625,0.68627,169199997.0
2005-07-08 13:44:00,0.68629,0.68629,0.68625,0.68628,122399998.0
2005-07-08 13:45:00,0.68625,0.6863,0.68622,0.68622,166099997.0
2005-07-08 13:46:00,0.68625,0.68631,0.68625,0.68631,140299997.0
2005-07-08 13:47:00,0.68635,0.68641,0.68635,0.6864,234199995.0
2005-07-08 13:48:00,0.6864,0.6864,0.68632,0.68637,81800004.0
2005-07-08 13:49:00,0.68642,0.68648,0.68639,0.68647,49999999.0
2005-07-08 13:50:00,0.68645,0.68653,0.68645,0.6865,245699999.0
2005-07-08 13:51:00,0.68645,0.68649,0.68637,0.68644,109800000.0
2005-07-08 13:52:00,0.68644,0.6865,0.68644,0.68646,165200000.0
2005-07-08 13:53:00,0.68656,0.68656,0.68647,0.68653,88600001.0
2005-07-08 13:54:00,0.6865,0.68651,0.68641,0.68641,110799998.0
2005-07-08 13:55:00,0.68637,0.6864,0.68636,0.6864,64300001.0
2005-07-08 13:56:00,0.68637,0.68637,0.68626,0.6863,88900001.0
2005-07-08 13:57:00,0.68629,0.68629,0.68625,0.68625,259800001.0
2005-07-08 13:58:00,0.68628,0.68629,0.68624,0.68629,111000000.0
2005-07-08 13:59:00,0.68628,0.6863,0.68625,0.68625,235400000.0
2005-07-08 14:00:00,0.68628,0.68637,0.68628,0.68637,202500000.0
2005-07-08 14:01:00,0.68641,0.68641,0.68633,0.68637,127500001.0
2005-07-08 14:02:00,0.68642,0.68644,0.68635,0.68641,216900001.0
2005-07-08 14:03:00,0.68633,0.68633,0.68627,0.68627,51500001.0
2005-07-08 14:04:00,0.68632,0.68634,0.6863,0.68631,95999997.0
2005-07-08 14:05:00,0.68625,0.68626,0.68624,0.68624,133300001.0
2005-07-08 14:06:00,0.68629,0.6863,0.68622,0.68622,208200000.0
2005-07-08 14:07:00,0.68617,0.68624,0.68602,0.68602,240700003.0
2005-07-08 14:08:00,0.68609,0.68616,0.68609,0.68612,106599999.0
2005-07-08 14:09:00,0.68607,0.68615,0.68604,0.68614,182600002.0
2005-07-08 14:10:00,0.68615,0.68622,0.68611,0.68622,142900000.0
2005-07-08 14:11:00,0.68618,0.68619,0.68618,0.68619,69300001.0
2005-07-08 14:12:00,0.6862,0.68621,0.68615,0.68615,96699999.0
2005-07-08 14:13:00,0.68615,0.68615,0.68607,0.6861,72700000.0
2005-07-08 14:14:00,0.68612,0.68612,0.68601,0.68601,179799999.0
2005-07-08 14:15:00,0.68607,0.68607,0.68598,0.68603,131300002.0
2005-07-08 14:16:00,0.68601,0.68601,0.68593,0.68593,43300000.0
2005-07-08 14:17:00,0.68588,0.68588,0.68582,0.68584,19600000.0
2005-07-08 14:18:00,0.68581,0.68588,0.68579,0.68588,111799999.0
2005-07-08 14:19:00,0.68582,0.68582,0.6857,0.68578,105000001.0
2005-07-08 14:20:00,0.6858,0.68585,0.68576,0.68581,153399997.0
2005-07-08 14:21:00,0.68581,0.6859,0.68581,0.68588,114200003.0
2005-07-08 14:22:00,0.68585,0.68595,0.68583,0.68595,94599997.0
2005-07-08 14:23:00,0.68599,0.68599,0.6859,0.68591,109499999.0
2005-07-08 14:24:00,0.68596,0.68605,0.68596,0.68603,257699994.0
2005-07-08 14:25:00,0.68609,0.68617,0.68605,0.68612,260400002.0
2005-07-08 14:26:00,0.68612,0.68612,0.68604,0.6861,153099997.0
2005-07-08 14:27:00,0.68613,0.68613,0.686,0.68603,119400000.0
2005-07-08 14:28:00,0.68601,0.68604,0.68577,0.68577,167799998.0
2005-07-08 14:29:00,0.68576,0.68576,0.68546,0.68546,150200001.0
2005-07-08 14:30:00,0.68561,0.68597,0.68537,0.68537,198000000.0
2005-07-08 14:31:00,0.68518,0.68539,0.68515,0.68535,162500005.0
2005-07-08 14:32:00,0.6853,0.68553,0.68525,0.68548,165499999.0
2005-07-08 14:33:00,0.68556,0.68561,0.6854,0.68558,122900001.0
2005-07-08 14:34:00,0.68569,0.68607,0.68569,0.68607,195699999.0
2005-07-08 14:35:00,0.68615,0.68624,0.6861,0.68617,116499999.0
2005-07-08 14:36:00,0.68624,0.68658,0.68624,0.68658,110099999.0
2005-07-08 14:37:00,0.68666,0.68669,0.68655,0.68663,172100002.0
2005-07-08 14:38:00,0.68673,0.68685,0.68671,0.68676,241399997.0
2005-07-08 14:39:00,0.68665,0.68672,0.68656,0.6866,128300002.0
2005-07-08 14:40:00,0.6866,0.68674,0.6864,0.6864,176599997.0
2005-07-08 14:41:00,0.68639,0.68668,0.68639,0.68668,103799998.0
2005-07-08 14:42:00,0.68678,0.68686,0.68661,0.68661,101400001.0
2005-07-08 14:43:00,0.68661,0.68661,0.68605,0.68605,210800002.0
2005-07-08 14:44:00,0.68622,0.68626,0.68614,0.68626,94599999.0
2005-07-08 14:45:00,0.68633,0.68658,0.68631,0.68644,183799998.0
2005-07-08 14:46:00,0.68643,0.68643,0.68632,0.68632,113700001.0
2005-07-08 14:47:00,0.68623,0.68633,0.68616,0.68633,90099999.0
2005-07-08 14:48:00,0.68642,0.68643,0.68636,0.68636,127100001.0
2005-07-08 14:49:00,0.6865,0.68655,0.68645,0.68655,194900003.0
2005-07-08 14:50:00,0.68655,0.68659,0.68638,0.68659,110699997.0
2005-07-08 14:51:00,0.68661,0.68695,0.68661,0.68691,113000000.0
2005-07-08 14:52:00,0.68676,0.68676,0.68655,0.6866,123000000.0
2005-07-08 14:53:00,0.68658,0.6866,0.68654,0.6866,210800002.0
2005-07-08 14:54:00,0.68663,0.68666,0.68658,0.68662,85800001.0
2005-07-08 14:55:00,0.68664,0.68693,0.68664,0.68693,136900000.0
2005-07-08 14:56:00,0.6868,0.68692,0.68668,0.68668,111300001.0
2005-07-08 14:57:00,0.68672,0.68678,0.68668,0.68672,315600007.0
2005-07-08 14:58:00,0.68677,0.68681,0.6867,0.68672,79499999.0
2005-07-08 14:59:00,0.68669,0.68676,0.68654,0.68655,161799999.0
2005-07-08 15:00:00,0.68645,0.68665,0.68643,0.68665,122900000.0
2005-07-08 15:01:00,0.68662,0.68665,0.68654,0.68664,99700000.0
2005-07-08 15:02:00,0.68661,0.68672,0.68661,0.68668,110399995.0
2005-07-08 15:03:00,0.6867,0.68673,0.68663,0.68663,102800002.0
2005-07-08 15:04:00,0.68657,0.68675,0.68657,0.68673,151800000.0
2005-07-08 15:05:00,0.68673,0.68673,0.68657,0.68659,79600002.0
2005-07-08 15:06:00,0.68655,0.68655,0.68641,0.68648,127699999.0
2005-07-08 15:07:00,0.68653,0.68657,0.68642,0.68657,165500002.0
2005-07-08 15:08:00,0.6865,0.6865,0.68633,0.68633,204099999.0
2005-07-08 15:09:00,0.68633,0.68644,0.68633,0.68636,139700000.0
2005-07-08 15:10:00,0.68644,0.68656,0.68638,0.68638,74999999.0
2005-07-08 15:11:00,0.68636,0.68636,0.68611,0.68615,223800004.0
2005-07-08 15:12:00,0.68606,0.68606,0.68585,0.68585,115100001.0
2005-07-08 15:13:00,0.68585,0.68597,0.68578,0.68597,93700000.0
2005-07-08 15:14:00,0.68595,0.68604,0.68593,0.68597,166799999.0
2005-07-08 15:15:00,0.68597,0.68602,0.68594,0.686,318700006.0
2005-07-08 15:16:00,0.68597,0.68607,0.68596,0.68606,148200000.0
2005-07-08 15:17:00,0.68607,0.68611,0.68602,0.68602,143599998.0
2005-07-08 15:18:00,0.68598,0.68605,0.68598,0.68598,145099996.0
2005-07-08 15:19:00,0.68601,0.68613,0.68587,0.68587,152900004.0
2005-07-08 15:20:00,0.68588,0.68595,0.6858,0.68584,156800001.0
2005-07-08 15:21:00,0.68586,0.68596,0.68583,0.68596,121200001.0
2005-07-08 15:22:00,0.68599,0.68603,0.68592,0.68593,141299998.0
2005-07-08 15:23:00,0.6858,0.68585,0.68571,0.68571,195299999.0
2005-07-08 15:24:00,0.68563,0.68563,0.68553,0.68555,127000003.0
2005-07-08 15:25:00,0.68543,0.68558,0.68543,0.68553,82300001.0
2005-07-08 15:26:00,0.68555,0.68567,0.68555,0.68565,90200000.0
2005-07-08 15:27:00,0.68565,0.68569,0.68556,0.68559,131400002.0
2005-07-08 15:28:00,0.68564,0.6857,0.68564,0.6857,161100002.0
2005-07-08 15:29:00,0.68576,0.68576,0.68569,0.68571,91700002.0
2005-07-08 15:30:00,0.68579,0.68592,0.68579,0.6859,32800000.0
2005-07-08 15:31:00,0.68593,0.68593,0.68579,0.68579,98800000.0
2005-07-08 15:32:00,0.68571,0.68578,0.68567,0.6857,199200004.0
2005-07-08 15:33:00,0.68572,0.68577,0.68569,0.68569,172200002.0
2005-07-08 15:34:00,0.68573,0.68581,0.68571,0.68571,242800000.0
2005-07-08 15:35:00,0.68583,0.68588,0.68575,0.68588,133100000.0
2005-07-08 15:36:00,0.68586,0.68591,0.68581,0.68591,231200002.0
2005-07-08 15:37:00,0.68597,0.68599,0.6859,0.68595,216300001.0
2005-07-08 15:38:00,0.68596,0.68599,0.68596,0.68599,62900002.0
2005-07-08 15:39:00,0.68604,0.68611,0.68603,0.68611,179599999.0
2005-07-08 15:40:00,0.68616,0.68619,0.68615,0.68615,134099997.0
2005-07-08 15:41:00,0.6861,0.68626,0.68608,0.68623,116700000.0
2005-07-08 15:42:00,0.68628,0.68634,0.68627,0.68634,182899998.0
2005-07-08 15:43:00,0.68638,0.68642,0.68622,0.68623,145199998.0
2005-07-08 15:44:00,0.68618,0.68624,0.68612,0.68617,168600003.0
2005-07-08 15:45:00,0.68616,0.68617,0.68611,0.68615,110200002.0
2005-07-08 15:46:00,0.68611,0.68616,0.68605,0.68615,94400000.0
2005-07-08 15:47:00,0.68617,0.68617,0.686,0.68604,172500000.0
2005-07-08 15:48:00,0.68605,0.68614,0.68605,0.68607,79700000.0
2005-07-08 15:49:00,0.68605,0.68611,0.68598,0.68609,148299998.0
2005-07-08 15:50:00,0.68611,0.68633,0.68611,0.68628,111300001.0
2005-07-08 15:51:00,0.6863,0.6863,0.68617,0.68617,53800001.0
2005-07-08 15:52:00,0.68617,0.6863,0.68617,0.68618,136600001.0
2005-07-08 15:53:00,0.68622,0.68626,0.6862,0.68625,71799999.0
2005-07-08 15:54:00,0.6862,0.68633,0.6862,0.68633,254299996.0
2005-07-08 15:55:00,0.68622,0.68625,0.68622,0.68625,56700002.0
2005-07-08 15:56:00,0.68618,0.68625,0.68617,0.68619,143100003.0
2005-07-08 15:57:00,0.6862,0.68625,0.68617,0.68617,154799996.0
2005-07-08 15:58:00,0.68627,0.68632,0.68626,0.68626,95599999.0
2005-07-08 15:59:00,0.68628,0.6863,0.6862,0.68625,76800000.0
2005-07-08 16:00:00,0.68629,0.6864,0.68629,0.6864,90600001.0
2005-07-08 16:01:00,0.68649,0.68656,0.68648,0.68648,123599997.0
2005-07-08 16:02:00,0.68647,0.68663,0.68647,0.68663,136399998.0
2005-07-08 16:03:00,0.68669,0.68705,0.68669,0.68705,68100001.0
2005-07-08 16:04:00,0.68708,0.68719,0.68701,0.68714,173600000.0
2005-07-08 16:05:00,0.68708,0.68718,0.68705,0.68718,86499999.0
2005-07-08 16:06:00,0.68717,0.68717,0.68715,0.68716,46100000.0
2005-07-08 16:07:00,0.68713,0.68723,0.68713,0.6872,68800000.0
2005-07-08 16:08:00,0.68712,0.68718,0.6871,0.6871,118100002.0
2005-07-08 16:09:00,0.68712,0.68712,0.68695,0.68695,265600004.0
2005-07-08 16:10:00,0.68694,0.68697,0.68685,0.68685,144500001.0
2005-07-08 16:11:00,0.68677,0.68687,0.68677,0.68683,149900000.0
2005-07-08 16:12:00,0.68688,0.68688,0.68683,0.68686,124299997.0
2005-07-08 16:13:00,0.68688,0.68688,0.68681,0.68684,135099997.0
2005-07-08 16:14:00,0.68689,0.68697,0.68687,0.68693,64000000.0
2005-07-08 16:15:00,0.68689,0.68693,0.68684,0.68687,238600004.0
2005-07-08 16:16:00,0.68685,0.68707,0.6868,0.68707,107200003.0
2005-07-08 16:17:00,0.68707,0.68724,0.68707,0.68722,126600002.0
2005-07-08 16:18:00,0.68716,0.68721,0.6871,0.6871,191399997.0
2005-07-08 16:19:00,0.6872,0.6873,0.68713,0.6873,227400003.0
2005-07-08 16:20:00,0.68732,0.68735,0.6871,0.6871,156599999.0
2005-07-08 16:21:00,0.68707,0.68714,0.68702,0.68702,186999999.0
2005-07-08 16:22:00,0.68703,0.68712,0.68703,0.6871,107000000.0
2005-07-08 16:23:00,0.68712,0.68715,0.68706,0.68715,95400002.0
2005-07-08 16:24:00,0.68714,0.68717,0.6871,0.68712,153899998.0
2005-07-08 16:25:00,0.6871,0.68722,0.6871,0.68722,201400000.0
2005-07-08 16:26:00,0.68717,0.68724,0.68716,0.68718,210799999.0
2005-07-08 16:27:00,0.6872,0.68722,0.68714,0.68717,195199997.0
2005-07-08 16:28:00,0.68715,0.68722,0.68712,0.68712,105300002.0
2005-07-08 16:29:00,0.6872,0.6872,0.68717,0.6872,83700002.0
2005-07-08 16:30:00,0.68712,0.68715,0.68712,0.68712,23100000.0
2005-07-08 16:31:00,0.6871,0.68713,0.68705,0.68705,176700000.0
2005-07-08 16:32:00,0.68709,0.68712,0.68708,0.68711,275600005.0
2005-07-08 16:33:00,0.6871,0.68712,0.68699,0.68708,253799998.0
2005-07-08 16:34:00,0.687,0.68708,0.68697,0.68697,141800004.0
2005-07-08 16:35:00,0.68698,0.68702,0.68696,0.68699,146700001.0
2005-07-08 16:36:00,0.68694,0.68703,0.68694,0.687,117900003.0
2005-07-08 16:37:00,0.687,0.68703,0.68697,0.68697,71899999.0
2005-07-08 16:38:00,0.68699,0.68701,0.68692,0.68692,92499999.0
2005-07-08 16:39:00,0.68698,0.68704,0.68698,0.68704,125299999.0
2005-07-08 16:40:00,0.68697,0.68704,0.68697,0.68699,71499999.0
2005-07-08 16:41:00,0.68697,0.6871,0.68697,0.6871,194600003.0
2005-07-08 16:42:00,0.6871,0.6871,0.68702,0.6871,101699996.0
2005-07-08 16:43:00,0.68703,0.68717,0.68702,0.68717,135400000.0
2005-07-08 16:44:00,0.68717,0.68725,0.68715,0.68715,70800001.0
2005-07-08 16:45:00,0.68709,0.68716,0.68709,0.68716,74100000.0
2005-07-08 16:46:00,0.68717,0.68717,0.68708,0.68715,211000000.0
2005-07-08 16:47:00,0.68709,0.68709,0.6869,0.6869,123000003.0
2005-07-08 16:48:00,0.68697,0.68724,0.68697,0.68717,222099997.0
2005-07-08 16:49:00,0.68718,0.68718,0.68707,0.68707,110500005.0
2005-07-08 16:50:00,0.68706,0.68709,0.68702,0.68702,207400000.0
2005-07-08 16:51:00,0.68707,0.68707,0.68688,0.68688,119799997.0
2005-07-08 16:52:00,0.68693,0.68699,0.68693,0.68694,134800003.0
2005-07-08 16:53:00,0.68695,0.68705,0.68695,0.68705,116200002.0
2005-07-08 16:54:00,0.68702,0.68709,0.687,0.68705,150500001.0
2005-07-08 16:55:00,0.68697,0.68697,0.6869,0.6869,47100001.0
2005-07-08 16:56:00,0.68681,0.68685,0.68675,0.68677,192500003.0
2005-07-08 16:57:00,0.68684,0.68696,0.68684,0.68696,183500000.0
2005-07-08 16:58:00,0.68701,0.68715,0.68701,0.68715,149000001.0
2005-07-08 16:59:00,0.6871,0.6872,0.6871,0.6872,96600000.0
2005-07-08 17:00:00,0.68715,0.68731,0.68714,0.68724,240399998.0
2005-07-08 17:01:00,0.68712,0.68715,0.68708,0.68708,275799998.0
2005-07-08 17:02:00,0.68705,0.6871,0.68704,0.6871,166500004.0
2005-07-08 17:03:00,0.68701,0.68706,0.68695,0.68705,189599998.0
2005-07-08 17:04:00,0.68713,0.68721,0.68713,0.68717,123700001.0
2005-07-08 17:05:00,0.68715,0.68733,0.68715,0.68733,134099999.0
2005-07-08 17:06:00,0.68729,0.68732,0.68724,0.6873,170899999.0
2005-07-08 17:07:00,0.68727,0.68729,0.6872,0.68722,141499999.0
2005-07-08 17:08:00,0.68718,0.6872,0.68718,0.6872,112699998.0
2005-07-08 17:09:00,0.6872,0.68722,0.68715,0.68718,86300000.0
2005-07-08 17:10:00,0.68722,0.68722,0.68715,0.68718,118700002.0
2005-07-08 17:11:00,0.68711,0.68711,0.68703,0.68711,89699999.0
2005-07-08 17:12:00,0.68718,0.68727,0.68711,0.68727,140399999.0
2005-07-08 17:13:00,0.68727,0.68727,0.68713,0.68713,185000001.0
2005-07-08 17:14:00,0.6872,0.68722,0.68718,0.68721,98100000.0
2005-07-08 17:15:00,0.68719,0.68723,0.68713,0.68718,136100003.0
2005-07-08 17:16:00,0.68719,0.68727,0.68716,0.68722,179599997.0
2005-07-08 17:17:00,0.68716,0.68722,0.68713,0.68715,164800001.0
2005-07-08 17:18:00,0.68722,0.68731,0.68722,0.68727,174999997.0
2005-07-08 17:19:00,0.68725,0.68727,0.68719,0.68724,158399999.0
2005-07-08 17:20:00,0.68726,0.68728,0.68723,0.68728,222099999.0
2005-07-08 17:21:00,0.68726,0.68728,0.68721,0.68721,210399997.0
2005-07-08 17:22:00,0.6873,0.6873,0.68724,0.68727,218200002.0
2005-07-08 17:23:00,0.68727,0.68734,0.68721,0.68721,138500000.0
2005-07-08 17:24:00,0.68731,0.68739,0.68729,0.68733,185899999.0
2005-07-08 17:25:00,0.68732,0.68744,0.68732,0.68744,90999999.0
2005-07-08 17:26:00,0.68748,0.68748,0.68742,0.68745,73600000.0
2005-07-08 17:27:00,0.6875,0.6876,0.6875,0.68757,183100001.0
2005-07-08 17:28:00,0.68756,0.68758,0.68753,0.68758,180300000.0
2005-07-08 17:29:00,0.68758,0.68758,0.68757,0.68757,39100001.0
2005-07-08 17:30:00,0.68764,0.68764,0.68757,0.68757,121399999.0
2005-07-08 17:31:00,0.68761,0.68775,0.68761,0.68772,162600000.0
2005-07-08 17:32:00,0.68775,0.68775,0.6876,0.68765,143400001.0
2005-07-08 17:33:00,0.68764,0.68777,0.68764,0.68768,159300001.0
2005-07-08 17:34:00,0.68769,0.68777,0.68768,0.68768,131200002.0
2005-07-08 17:35:00,0.68771,0.68778,0.68771,0.68778,158400000.0
2005-07-08 17:36:00,0.68772,0.68772,0.68764,0.68764,183499998.0
2005-07-08 17:37:00,0.68765,0.6877,0.68761,0.68761,76099999.0
2005-07-08 17:38:00,0.68759,0.68764,0.68756,0.68764,148899999.0
2005-07-08 17:39:00,0.6876,0.68768,0.6876,0.68768,95699997.0
2005-07-08 17:40:00,0.68767,0.68775,0.68767,0.68775,239800000.0
2005-07-08 17:41:00,0.68769,0.68778,0.68764,0.68778,108800003.0
2005-07-08 17:42:00,0.68772,0.68772,0.6876,0.6876,161199999.0
2005-07-08 17:43:00,0.68767,0.68768,0.68764,0.68767,98800003.0
2005-07-08 17:44:00,0.68767,0.68774,0.68767,0.68774,43600000.0
2005-07-08 17:45:00,0.6877,0.68772,0.68763,0.68772,233300003.0
2005-07-08 17:46:00,0.68773,0.68773,0.68772,0.68772,36400000.0
2005-07-08 17:47:00,0.68768,0.68772,0.68766,0.68769,104100000.0
2005-07-08 17:48:00,0.68763,0.68773,0.68761,0.68762,150500002.0
2005-07-08 17:49:00,0.68765,0.68767,0.68758,0.68758,190100000.0
2005-07-08 17:50:00,0.68746,0.68757,0.68746,0.68752,79400000.0
2005-07-08 17:51:00,0.68748,0.68748,0.68743,0.68746,84800001.0
2005-07-08 17:52:00,0.6874,0.68741,0.68734,0.6874,50999999.0
2005-07-08 17:53:00,0.68742,0.68745,0.68736,0.68736,38600000.0
2005-07-08 17:54:00,0.68737,0.68742,0.68737,0.68741,105499999.0
2005-07-08 17:55:00,0.68736,0.68737,0.68736,0.68737,32700001.0
2005-07-08 17:56:00,0.68736,0.68736,0.68725,0.68731,119700004.0
2005-07-08 17:57:00,0.68733,0.68733,0.68732,0.68732,50300000.0
2005-07-08 17:58:00,0.68732,0.68734,0.68728,0.68728,109100004.0
2005-07-08 17:59:00,0.6873,0.68734,0.68728,0.68728,209400002.0
2005-07-08 18:00:00,0.6873,0.68731,0.68721,0.68729,83100002.0
2005-07-08 18:01:00,0.68732,0.68733,0.68723,0.6873,1272399998.0
2005-07-08 18:02:00,0.68728,0.68734,0.68725,0.68728,1305600000.0
2005-07-08 18:03:00,0.68725,0.68743,0.68725,0.68738,1714400001.0
2005-07-08 18:04:00,0.68741,0.68756,0.68741,0.6875,609500006.0
2005-07-08 18:05:00,0.68753,0.68763,0.6875,0.68751,1293000005.0
2005-07-08 18:06:00,0.68748,0.68754,0.68746,0.68748,1736300009.0
2005-07-08 18:07:00,0.6873,0.6875,0.6873,0.6875,2112600008.0
2005-07-08 18:08:00,0.68753,0.68753,0.6874,0.68744,2112600008.0
2005-07-08 18:09:00,0.6874,0.68741,0.68734,0.68734,861100008.0
2005-07-08 18:10:00,0.68734,0.68738,0.68727,0.6873,1278800001.0
2005-07-08 18:11:00,0.6873,0.68738,0.68729,0.6873,1046599997.0
2005-07-08 18:12:00,0.68725,0.6873,0.6872,0.6872,625399998.0
2005-07-08 18:13:00,0.68722,0.68725,0.68722,0.68723,1145500004.0
2005-07-08 18:14:00,0.68723,0.68727,0.68718,0.68725,1639799981.0
2005-07-08 18:15:00,0.68729,0.68732,0.68724,0.68727,2016700001.0
2005-07-08 18:16:00,0.68732,0.68736,0.68729,0.68732,1232999996.0
2005-07-08 18:17:00,0.68732,0.68739,0.68732,0.68737,804199996.0
2005-07-08 18:18:00,0.68736,0.68738,0.6873,0.68735,747200001.0
2005-07-08 18:19:00,0.68734,0.68734,0.68725,0.68729,606900001.0
2005-07-08 18:20:00,0.6873,0.68736,0.68725,0.68734,482199997.0
2005-07-08 18:21:00,0.68732,0.6874,0.6873,0.68735,820400002.0
2005-07-08 18:22:00,0.68742,0.68744,0.68728,0.68735,897200002.0
2005-07-08 18:23:00,0.68735,0.68735,0.68726,0.6873,1344699987.0
2005-07-08 18:24:00,0.68721,0.6873,0.6872,0.68724,1006500008.0
2005-07-08 18:25:00,0.68727,0.68731,0.68722,0.68722,822599997.0
2005-07-08 18:26:00,0.6873,0.68732,0.68725,0.6873,1082099998.0
2005-07-08 18:27:00,0.68728,0.68728,0.68721,0.68727,749600002.0
2005-07-08 18:28:00,0.68726,0.68733,0.6872,0.68733,648500006.0
2005-07-08 18:29:00,0.6873,0.68732,0.68725,0.6873,701100001.0
2005-07-08 18:30:00,0.68728,0.68728,0.68717,0.68728,678000004.0
2005-07-08 18:31:00,0.68725,0.68728,0.6872,0.68723,594500006.0
2005-07-08 18:32:00,0.68724,0.68725,0.68716,0.6872,648000006.0
2005-07-08 18:33:00,0.68723,0.68728,0.6872,0.68725,1048000002.0
2005-07-08 18:34:00,0.68725,0.68728,0.6872,0.68723,919199998.0
2005-07-08 18:35:00,0.68726,0.68729,0.68723,0.68723,550000007.0
2005-07-08 18:36:00,0.6872,0.68729,0.6872,0.68722,288200005.0
2005-07-08 18:37:00,0.68713,0.68719,0.68712,0.68719,452999999.0
2005-07-08 18:38:00,0.68711,0.68716,0.68703,0.68712,305100005.0
2005-07-08 18:39:00,0.68714,0.68714,0.68708,0.68712,286800002.0
2005-07-08 18:40:00,0.68717,0.68728,0.68717,0.68722,328200003.0
2005-07-08 18:41:00,0.68722,0.68728,0.68719,0.68722,645800000.0
2005-07-08 18:42:00,0.6872,0.68747,0.6872,0.68747,359699992.0
2005-07-08 18:43:00,0.68746,0.68746,0.6874,0.6874,381199998.0
2005-07-08 18:44:00,0.68742,0.68754,0.68732,0.68732,903499989.0
2005-07-08 18:45:00,0.68736,0.68736,0.68725,0.68729,441900000.0
2005-07-08 18:46:00,0.6874,0.68745,0.68736,0.68737,123600000.0
2005-07-08 18:47:00,0.6874,0.68747,0.68739,0.6874,164499999.0
2005-07-08 18:48:00,0.68737,0.68746,0.68735,0.68741,382000001.0
2005-07-08 18:49:00,0.68733,0.68738,0.68723,0.68727,121999999.0
2005-07-08 18:50:00,0.68722,0.68729,0.68721,0.68729,135600000.0
2005-07-08 18:51:00,0.6873,0.68739,0.6873,0.6873,309199995.0
2005-07-08 18:52:00,0.68737,0.68741,0.68733,0.68739,373400000.0
2005-07-08 18:53:00,0.68738,0.68738,0.68721,0.68722,588900000.0
2005-07-08 18:54:00,0.68728,0.68733,0.68722,0.68733,254599999.0
2005-07-08 18:55:00,0.6873,0.6873,0.68719,0.68719,579399992.0
2005-07-08 18:56:00,0.68719,0.68729,0.68719,0.68727,329399994.0
2005-07-08 18:57:00,0.68729,0.68733,0.68725,0.68732,432700006.0
2005-07-08 18:58:00,0.6873,0.68739,0.68729,0.68737,928399991.0
2005-07-08 18:59:00,0.68735,0.68742,0.68734,0.68737,984399995.0
2005-07-08 19:00:00,0.68736,0.68754,0.68736,0.68745,421300001.0
2005-07-08 19:01:00,0.68747,0.6875,0.68742,0.68742,214500002.0
2005-07-08 19:02:00,0.68745,0.68748,0.68738,0.68748,463499997.0
2005-07-08 19:03:00,0.68748,0.68754,0.68741,0.68747,401199995.0
2005-07-08 19:04:00,0.68748,0.68748,0.68736,0.68747,323700005.0
2005-07-08 19:05:00,0.68747,0.6876,0.68742,0.6876,432599991.0
2005-07-08 19:06:00,0.68748,0.68761,0.68748,0.68752,743599991.0
2005-07-08 19:07:00,0.68757,0.6876,0.68747,0.68747,331199998.0
2005-07-08 19:08:00,0.68754,0.68758,0.68747,0.68747,831999998.0
2005-07-08 19:09:00,0.68745,0.68758,0.68745,0.68757,540099997.0
2005-07-08 19:10:00,0.68756,0.6876,0.68751,0.68755,431499991.0
2005-07-08 19:11:00,0.68751,0.68769,0.68746,0.68769,218300001.0
2005-07-08 19:12:00,0.68772,0.68782,0.68772,0.6878,282200005.0
2005-07-08 19:13:00,0.6878,0.68787,0.6878,0.68783,200300003.0
2005-07-08 19:14:00,0.68784,0.68789,0.68781,0.68783,239599998.0
2005-07-08 19:15:00,0.68781,0.68782,0.6877,0.68776,517799999.0
2005-07-08 19:16:00,0.6878,0.68793,0.68778,0.68793,142800001.0
2005-07-08 19:17:00,0.68797,0.68808,0.68797,0.68808,254700002.0
2005-07-08 19:18:00,0.68808,0.68817,0.68805,0.68805,342700003.0
2005-07-08 19:19:00,0.68801,0.68809,0.68801,0.68809,540900001.0
2005-07-08 19:20:00,0.68808,0.68824,0.68808,0.68821,333599999.0
2005-07-08 19:21:00,0.68823,0.68831,0.68822,0.68824,212500001.0
2005-07-08 19:22:00,0.68824,0.68825,0.68817,0.68824,267400002.0
2005-07-08 19:23:00,0.68822,0.68827,0.6882,0.68825,247199997.0
2005-07-08 19:24:00,0.68825,0.68825,0.6882,0.6882,183099999.0
2005-07-08 19:25:00,0.68817,0.68821,0.68811,0.68821,232400004.0
2005-07-08 19:26:00,0.68824,0.68828,0.68819,0.68819,421599999.0
2005-07-08 19:27:00,0.68817,0.68823,0.68815,0.6882,522299998.0
2005-07-08 19:28:00,0.68818,0.68832,0.68818,0.68832,426000003.0
2005-07-08 19:29:00,0.68828,0.68828,0.6882,0.68828,386700005.0
2005-07-08 19:30:00,0.68824,0.68831,0.68824,0.6883,674400009.0
2005-07-08 19:31:00,0.68832,0.68837,0.68827,0.68835,858000002.0
2005-07-08 19:32:00,0.68829,0.68834,0.68829,0.6883,378399995.0
2005-07-08 19:33:00,0.68825,0.68833,0.68825,0.68828,293000002.0
2005-07-08 19:34:00,0.68827,0.68833,0.68827,0.68833,423100005.0
2005-07-08 19:35:00,0.68835,0.68841,0.68832,0.68832,557900000.0
2005-07-08 19:36:00,0.68833,0.68833,0.68825,0.6883,549899999.0
2005-07-08 19:37:00,0.6883,0.68833,0.68827,0.6883,437299999.0
2005-07-08 19:38:00,0.6883,0.68833,0.68827,0.68828,370000003.0
2005-07-08 19:39:00,0.68825,0.6883,0.68825,0.6883,789700003.0
2005-07-08 19:40:00,0.68827,0.68831,0.68822,0.68822,515200003.0
2005-07-08 19:41:00,0.68822,0.68826,0.68817,0.68826,570099998.0
2005-07-08 19:42:00,0.68828,0.68829,0.68824,0.68827,206900001.0
2005-07-08 19:43:00,0.6884,0.68848,0.68828,0.68828,201800001.0
2005-07-08 19:44:00,0.68824,0.68829,0.68824,0.68826,451700005.0
2005-07-08 19:45:00,0.6883,0.6883,0.68825,0.68827,366299994.0
2005-07-08 19:46:00,0.68832,0.68838,0.68832,0.68838,117300000.0
2005-07-08 19:47:00,0.68846,0.68846,0.68842,0.68844,86199998.0
2005-07-08 19:48:00,0.68843,0.68846,0.68843,0.68845,66100001.0
2005-07-08 19:49:00,0.68847,0.68854,0.68842,0.68852,162199999.0
2005-07-08 19:50:00,0.68851,0.68858,0.68851,0.68856,440300001.0
2005-07-08 19:51:00,0.68862,0.68868,0.6886,0.68865,355699995.0
2005-07-08 19:52:00,0.68866,0.68871,0.68866,0.6887,343200008.0
2005-07-08 19:53:00,0.68863,0.68863,0.6885,0.6885,212099999.0
2005-07-08 19:54:00,0.68849,0.68849,0.68843,0.68845,68899999.0
2005-07-08 19:55:00,0.68847,0.68847,0.6884,0.6884,89999999.0
2005-07-08 19:56:00,0.68838,0.68838,0.68835,0.68836,138699997.0
2005-07-08 19:57:00,0.68835,0.68835,0.6883,0.68833,504800000.0
2005-07-08 19:58:00,0.68833,0.68835,0.68832,0.68832,284200000.0
2005-07-08 19:59:00,0.68834,0.68842,0.68834,0.68837,452399994.0
2005-07-08 20:00:00,0.68843,0.68843,0.6884,0.68842,72600000.0
2005-07-08 20:01:00,0.68845,0.68845,0.68839,0.68839,281699996.0
2005-07-08 20:02:00,0.68837,0.68837,0.68832,0.68832,119699999.0
2005-07-08 20:03:00,0.68835,0.68838,0.6883,0.68838,156600000.0
2005-07-08 20:04:00,0.6884,0.6884,0.6884,0.6884,117300004.0
2005-07-08 20:05:00,0.6884,0.6884,0.68837,0.6884,112999999.0
2005-07-08 20:06:00,0.68835,0.6885,0.68829,0.68832,145099997.0
2005-07-08 20:07:00,0.68838,0.68839,0.68835,0.68836,173599997.0
2005-07-08 20:08:00,0.68835,0.68835,0.68829,0.68835,622600007.0
2005-07-08 20:09:00,0.68833,0.68836,0.68831,0.68835,191800000.0
2005-07-08 20:10:00,0.68834,0.68838,0.68831,0.68838,160000001.0
2005-07-08 20:11:00,0.68868,0.68885,0.68853,0.68863,217600000.0
2005-07-08 20:12:00,0.6884,0.68841,0.6883,0.68836,960500000.0
2005-07-08 20:13:00,0.68828,0.6883,0.68823,0.68828,358499999.0
2005-07-08 20:14:00,0.68828,0.68828,0.68818,0.68818,336899999.0
2005-07-08 20:15:00,0.68821,0.68825,0.68818,0.68818,1034800009.0
2005-07-08 20:16:00,0.68817,0.68818,0.68815,0.68818,556100004.0
2005-07-08 20:17:00,0.68818,0.6882,0.68815,0.68818,33400000.0
2005-07-08 20:18:00,0.68822,0.68826,0.68821,0.68825,281500002.0
2005-07-08 20:19:00,0.68827,0.68827,0.6882,0.6882,460299998.0
2005-07-08 20:20:00,0.68822,0.68825,0.68818,0.68818,303699999.0
2005-07-08 20:21:00,0.68815,0.68836,0.68815,0.68836,76100000.0
2005-07-08 20:22:00,0.68837,0.68837,0.6883,0.68832,137299997.0
2005-07-08 20:23:00,0.68831,0.6884,0.68831,0.68831,563200003.0
2005-07-08 20:24:00,0.68824,0.6883,0.68822,0.68825,262599994.0
2005-07-08 20:25:00,0.68825,0.6883,0.68823,0.68823,299699999.0
2005-07-08 20:26:00,0.68827,0.6883,0.68824,0.68825,885700010.0
2005-07-08 20:27:00,0.68824,0.6883,0.68824,0.6883,274000000.0
2005-07-08 20:28:00,0.68834,0.68836,0.68827,0.68827,557000004.0
2005-07-08 20:29:00,0.68827,0.68827,0.6882,0.68822,553700004.0
2005-07-08 20:30:00,0.68823,0.6883,0.68818,0.6883,1570899993.0
2005-07-08 20:31:00,0.68832,0.68841,0.68829,0.68835,1245299998.0
2005-07-08 20:32:00,0.68841,0.68857,0.68837,0.68857,1551100001.0
2005-07-08 20:33:00,0.6886,0.68861,0.68852,0.68852,235300002.0
2005-07-08 20:34:00,0.68847,0.6885,0.68847,0.68847,428099995.0
2005-07-08 20:35:00,0.68852,0.68856,0.68849,0.68851,346300000.0
2005-07-08 20:36:00,0.68854,0.68859,0.68853,0.68859,291399998.0
2005-07-08 20:37:00,0.68861,0.68866,0.68857,0.68858,579299999.0
2005-07-08 20:38:00,0.68855,0.68863,0.68855,0.68855,995600000.0
2005-07-08 20:39:00,0.68858,0.68866,0.68858,0.68865,380999999.0
2005-07-08 20:40:00,0.68864,0.68873,0.68862,0.68868,436100002.0
2005-07-08 20:41:00,0.68869,0.68876,0.68866,0.6887,365699990.0
2005-07-08 20:42:00,0.68873,0.68875,0.68871,0.68871,50300001.0
2005-07-08 20:43:00,0.6887,0.68875,0.68866,0.68866,633299995.0
2005-07-08 20:44:00,0.68867,0.68877,0.68867,0.6887,730500005.0
2005-07-08 20:45:00,0.68872,0.68872,0.68856,0.68862,472599998.0
2005-07-08 20:46:00,0.68862,0.68867,0.68856,0.68856,191599998.0
2005-07-08 20:47:00,0.68857,0.68862,0.68849,0.68856,548300008.0
2005-07-08 20:48:00,0.68855,0.68864,0.6885,0.68855,1055900007.0
2005-07-08 20:49:00,0.68857,0.6886,0.68855,0.6886,232900004.0
2005-07-08 20:50:00,0.68857,0.68863,0.68849,0.6885,1408899988.0
2005-07-08 20:51:00,0.68849,0.68865,0.68849,0.68862,373000006.0
2005-07-08 20:52:00,0.68868,0.68874,0.68866,0.68868,553900000.0
2005-07-08 20:53:00,0.68873,0.68881,0.68873,0.68877,897299999.0
2005-07-08 20:54:00,0.68881,0.68889,0.68877,0.68889,890600000.0
2005-07-08 20:55:00,0.68885,0.68885,0.68862,0.68874,504400003.0
2005-07-08 20:56:00,0.68874,0.68886,0.68871,0.68879,1058900007.0
2005-07-08 20:57:00,0.68877,0.6889,0.68877,0.68888,1052099995.0
2005-07-08 20:58:00,0.68893,0.68896,0.68876,0.68885,688300003.0
2005-07-08 20:59:00,0.68882,0.68883,0.68871,0.68875,1419099998.0
2005-07-08 21:00:00,0.68868,0.68876,0.68856,0.68856,1732400008.0
2005-07-08 21:01:00,0.68852,0.68859,0.6885,0.68859,1216600006.0
2005-07-08 21:02:00,0.68861,0.68863,0.68851,0.6886,559599994.0
2005-07-08 21:03:00,0.68862,0.6887,0.68861,0.6887,763500005.0
2005-07-08 21:04:00,0.68869,0.68869,0.68859,0.68859,510899993.0
2005-07-08 21:05:00,0.68855,0.68864,0.68846,0.68848,705000003.0
2005-07-08 21:06:00,0.68847,0.68852,0.68839,0.68852,768300004.0
2005-07-08 21:07:00,0.68855,0.68858,0.68853,0.68853,127699999.0
2005-07-08 21:08:00,0.68877,0.68882,0.68866,0.68876,143900001.0
2005-07-08 21:09:00,0.6886,0.68863,0.68857,0.6886,384500001.0
2005-07-08 21:10:00,0.68853,0.68897,0.68849,0.68895,119600000.0
2005-07-08 21:11:00,0.68858,0.68858,0.68851,0.68855,221800000.0
2005-07-08 21:12:00,0.68851,0.68854,0.68851,0.68851,76000001.0
2005-07-08 21:13:00,0.68849,0.68853,0.68833,0.68837,409100004.0
2005-07-08 21:14:00,0.6884,0.68843,0.68835,0.68838,611399995.0
2005-07-08 21:15:00,0.68838,0.68839,0.68831,0.68832,362300004.0
2005-07-08 21:16:00,0.68828,0.68832,0.68825,0.68832,481299992.0
2005-07-08 21:17:00,0.68833,0.68833,0.68828,0.68833,168500003.0
2005-07-08 21:18:00,0.68832,0.68836,0.68829,0.6883,149100004.0
2005-07-08 21:19:00,0.68828,0.68834,0.68825,0.68825,455899998.0
2005-07-08 21:20:00,0.68833,0.68843,0.68832,0.6884,921300005.0
2005-07-08 21:21:00,0.68843,0.68843,0.68834,0.68835,394199998.0
2005-07-08 21:22:00,0.68842,0.68846,0.68839,0.68843,896900002.0
2005-07-08 21:23:00,0.6884,0.6884,0.68837,0.68837,52099999.0
2005-07-08 21:24:00,0.68841,0.68841,0.68835,0.68839,193000000.0
2005-07-08 21:25:00,0.68841,0.68843,0.68835,0.68838,332500002.0
2005-07-08 21:26:00,0.68842,0.68844,0.68839,0.68839,76900001.0
2005-07-08 21:27:00,0.6884,0.68844,0.68839,0.68841,151199998.0
2005-07-08 21:28:00,0.6884,0.68843,0.68835,0.68835,221500003.0
2005-07-08 21:29:00,0.68839,0.68842,0.68839,0.68842,91199998.0
2005-07-08 21:30:00,0.68841,0.68844,0.6884,0.6884,131799999.0
2005-07-08 21:31:00,0.68848,0.68867,0.68843,0.68863,158100000.0
2005-07-08 21:32:00,0.68838,0.68841,0.68834,0.6884,626999995.0
2005-07-08 21:33:00,0.68839,0.68839,0.68828,0.68828,447599994.0
2005-07-08 21:34:00,0.68827,0.68834,0.68827,0.68833,503799992.0
2005-07-08 21:35:00,0.68836,0.68839,0.68832,0.68834,332400003.0
2005-07-08 21:36:00,0.68834,0.6884,0.68834,0.68835,191300002.0
2005-07-08 21:37:00,0.68839,0.68839,0.68835,0.68836,342900003.0
2005-07-08 21:38:00,0.68836,0.68843,0.68834,0.68843,65099998.0
2005-07-08 21:39:00,0.6884,0.68843,0.6884,0.6884,93199999.0
2005-07-08 21:40:00,0.68834,0.68843,0.68834,0.68841,222499998.0
2005-07-08 21:41:00,0.68843,0.68844,0.68842,0.68844,114099998.0
2005-07-08 21:42:00,0.68839,0.68839,0.68835,0.68835,223200005.0
2005-07-08 21:43:00,0.68831,0.6884,0.68831,0.68835,375500002.0
2005-07-08 21:44:00,0.68833,0.68839,0.68833,0.68839,481600002.0
2005-07-08 21:45:00,0.68841,0.68843,0.68841,0.68843,119700002.0
2005-07-08 21:46:00,0.6884,0.6884,0.6884,0.6884,614999999.0
2005-07-08 21:47:00,0.6884,0.68843,0.6884,0.6884,144400002.0
2005-07-08 21:48:00,0.68842,0.68843,0.68838,0.68838,95500001.0
2005-07-08 21:49:00,0.68837,0.6884,0.68837,0.6884,193600003.0
2005-07-08 21:50:00,0.68837,0.68843,0.68837,0.68843,154900002.0
2005-07-08 21:51:00,0.68844,0.68844,0.68837,0.68837,151300002.0
2005-07-08 21:52:00,0.68835,0.68842,0.68835,0.68835,173099998.0
2005-07-08 21:53:00,0.68839,0.68839,0.68836,0.68836,55800000.0
2005-07-08 21:54:00,0.68837,0.6884,0.68835,0.68837,301199998.0
2005-07-08 21:55:00,0.68837,0.68842,0.68835,0.68835,119100002.0
2005-07-08 21:56:00,0.68839,0.68846,0.68839,0.68845,240800002.0
2005-07-08 21:57:00,0.6885,0.68864,0.6885,0.68862,213999998.0
2005-07-08 21:58:00,0.68867,0.68868,0.68866,0.68866,138299999.0
2005-07-08 21:59:00,0.68865,0.68869,0.68861,0.68864,570900007.0
2005-07-08 22:00:00,0.6886,0.68865,0.68858,0.68863,142799997.0
2005-07-08 22:01:00,0.68859,0.6886,0.68852,0.68855,310099998.0
2005-07-08 22:02:00,0.68855,0.68857,0.6885,0.6885,344200001.0
2005-07-08 22:03:00,0.68853,0.68863,0.68853,0.68858,329500005.0
2005-07-08 22:04:00,0.68857,0.68858,0.68848,0.68856,240299998.0
2005-07-08 22:05:00,0.68855,0.68858,0.68855,0.68857,152799998.0
2005-07-08 22:06:00,0.68857,0.68857,0.6884,0.6884,229999998.0
2005-07-08 22:07:00,0.68836,0.68841,0.68836,0.6884,179099996.0
2005-07-08 22:08:00,0.68838,0.68849,0.68838,0.68845,376800000.0
2005-07-08 22:09:00,0.68847,0.68853,0.68847,0.6885,144299997.0
2005-07-08 22:10:00,0.68844,0.68858,0.68844,0.6885,215500000.0
2005-07-08 22:11:00,0.68851,0.68853,0.68848,0.68848,89900000.0
2005-07-08 22:12:00,0.68848,0.68854,0.68847,0.68853,588400005.0
2005-07-08 22:13:00,0.68853,0.68855,0.68853,0.68853,128700002.0
2005-07-08 22:14:00,0.68853,0.68855,0.68852,0.68855,102600002.0
2005-07-08 22:15:00,0.68855,0.68858,0.68847,0.68852,662500001.0
2005-07-08 22:16:00,0.68852,0.68855,0.68845,0.68847,458100004.0
2005-07-08 22:17:00,0.6885,0.6885,0.6885,0.6885,39999999.0
2005-07-08 22:18:00,0.6885,0.6885,0.6885,0.6885,51099999.0
2005-07-08 22:19:00,0.68851,0.68857,0.68851,0.68857,209099999.0
2005-07-08 22:20:00,0.68858,0.68858,0.68855,0.68858,121199998.0
2005-07-08 22:21:00,0.6886,0.68867,0.6886,0.68864,403599994.0
2005-07-08 22:22:00,0.68867,0.6887,0.68865,0.68865,376000005.0
2005-07-08 22:23:00,0.68863,0.68876,0.68863,0.68863,420299996.0
2005-07-08 22:24:00,0.68865,0.68868,0.6886,0.68865,337800003.0
2005-07-08 22:25:00,0.68865,0.68868,0.68862,0.68863,450099995.0
2005-07-08 22:26:00,0.68858,0.68864,0.68857,0.68857,367400000.0
2005-07-08 22:27:00,0.68857,0.68857,0.68857,0.68857,75800001.0
2005-07-08 22:28:00,0.68865,0.68882,0.6885,0.6885,216899999.0
2005-07-08 22:29:00,0.6886,0.6886,0.68855,0.68855,224799998.0
2005-07-08 22:30:00,0.68859,0.68863,0.68858,0.68858,116600000.0
2005-07-08 22:31:00,0.68859,0.68859,0.68852,0.68852,76100001.0
2005-07-08 22:32:00,0.6885,0.6885,0.68837,0.68837,192200002.0
2005-07-08 22:33:00,0.68835,0.68843,0.68835,0.68843,176499999.0
2005-07-08 22:34:00,0.68838,0.68838,0.68814,0.68816,300800005.0
2005-07-08 22:35:00,0.68815,0.68815,0.68809,0.68815,245399996.0
2005-07-08 22:36:00,0.6885,0.68872,0.68848,0.68872,181000005.0
2005-07-08 22:37:00,0.68884,0.68895,0.68849,0.68863,313499998.0
2005-07-08 22:38:00,0.68855,0.68869,0.68842,0.68869,85199999.0
2005-07-08 22:39:00,0.68867,0.68871,0.68844,0.68845,193799997.0
2005-07-08 22:40:00,0.68834,0.68871,0.68832,0.68849,349000003.0
2005-07-08 22:41:00,0.68871,0.68877,0.6884,0.68869,314099999.0
2005-07-08 22:42:00,0.68828,0.68873,0.68827,0.68848,201800002.0
2005-07-08 22:43:00,0.68864,0.68874,0.68857,0.68872,150900000.0
2005-07-08 22:44:00,0.6885,0.68879,0.6885,0.68878,182799998.0
2005-07-08 22:45:00,0.68891,0.68891,0.68853,0.68854,209999999.0
2005-07-08 22:46:00,0.68853,0.68875,0.68849,0.68873,238200001.0
2005-07-08 22:47:00,0.68883,0.68892,0.6888,0.6888,48900000.0
2005-07-08 22:48:00,0.68844,0.68873,0.68837,0.68838,326200003.0
2005-07-08 22:49:00,0.68868,0.68877,0.68848,0.68849,188500000.0
2005-07-08 22:50:00,0.68846,0.6886,0.68831,0.6886,244199995.0
2005-07-08 22:51:00,0.68848,0.68864,0.6884,0.68864,51500000.0
2005-07-08 22:52:00,0.68828,0.68862,0.68824,0.68856,210199997.0
2005-07-08 22:53:00,0.68855,0.68859,0.68828,0.6884,188799995.0
2005-07-08 22:54:00,0.68801,0.68843,0.68799,0.68836,66700000.0
2005-07-08 22:55:00,0.68833,0.68839,0.68821,0.68822,138800001.0
2005-07-08 22:56:00,0.68807,0.68826,0.68799,0.68826,190199999.0
2005-07-08 22:57:00,0.68827,0.6884,0.68822,0.6884,214800001.0
2005-07-08 22:58:00,0.68807,0.68848,0.68804,0.68835,380100004.0
2005-07-08 22:59:00,0.68848,0.68854,0.68815,0.6883,373199996.0
2005-07-10 23:00:00,0.68789,0.68833,0.68789,0.68826,147599998.0
2005-07-10 23:01:00,0.68831,0.68835,0.68827,0.68831,164099996.0
2005-07-10 23:02:00,0.68825,0.6883,0.68825,0.68827,221200002.0
2005-07-10 23:03:00,0.68837,0.68848,0.68837,0.68848,137000000.0
2005-07-10 23:04:00,0.68867,0.68871,0.68847,0.68868,253999993.0
2005-07-10 23:05:00,0.68847,0.6885,0.68847,0.6885,108499998.0
2005-07-10 23:06:00,0.68891,0.68891,0.68832,0.68832,143600002.0
2005-07-10 23:07:00,0.68845,0.68847,0.68845,0.68847,16900000.0
2005-07-10 23:08:00,0.68841,0.68849,0.68841,0.68847,48600000.0
2005-07-10 23:09:00,0.6885,0.68852,0.68845,0.6885,167900002.0
2005-07-10 23:10:00,0.68866,0.68873,0.68859,0.68864,224299996.0
2005-07-10 23:11:00,0.68863,0.68891,0.68851,0.68889,140800001.0
2005-07-10 23:12:00,0.68885,0.689,0.68866,0.6889,220699999.0
2005-07-10 23:13:00,0.68887,0.68895,0.68863,0.68873,169900002.0
2005-07-10 23:14:00,0.68896,0.68896,0.6886,0.68874,115900002.0
2005-07-10 23:15:00,0.68878,0.68897,0.68873,0.68895,106799999.0
2005-07-10 23:16:00,0.68878,0.68894,0.68874,0.68883,122999999.0
2005-07-10 23:17:00,0.6892,0.68924,0.68883,0.68896,191500000.0
2005-07-10 23:18:00,0.6888,0.6891,0.6888,0.68905,259700001.0
2005-07-10 23:19:00,0.68922,0.68922,0.68893,0.6891,210999999.0
2005-07-10 23:20:00,0.6891,0.6892,0.68888,0.68912,160599997.0
2005-07-10 23:21:00,0.68881,0.68929,0.68881,0.68919,206400000.0
2005-07-10 23:22:00,0.68895,0.68919,0.68883,0.68908,188200001.0
2005-07-10 23:23:00,0.68892,0.68929,0.68891,0.68904,210100003.0
2005-07-10 23:24:00,0.68908,0.6892,0.68899,0.68908,250599999.0
2005-07-10 23:25:00,0.68904,0.68907,0.6888,0.68893,201900005.0
2005-07-10 23:26:00,0.68892,0.68906,0.68881,0.68906,213400001.0
2005-07-10 23:27:00,0.68917,0.68917,0.68882,0.68882,125899998.0
2005-07-10 23:28:00,0.68883,0.68903,0.68874,0.68883,165999999.0
2005-07-10 23:29:00,0.6888,0.68897,0.6888,0.6889,58000001.0
2005-07-10 23:30:00,0.68897,0.68897,0.68869,0.68888,128999996.0
2005-07-10 23:31:00,0.68907,0.68912,0.68883,0.68899,150599997.0
2005-07-10 23:32:00,0.68892,0.68908,0.68881,0.68881,271400007.0
2005-07-10 23:33:00,0.6888,0.68891,0.68862,0.68888,159200001.0
2005-07-10 23:34:00,0.689,0.689,0.68878,0.68886,104400002.0
2005-07-10 23:35:00,0.68888,0.68896,0.68882,0.68882,147400003.0
2005-07-10 23:36:00,0.68882,0.68908,0.68865,0.68908,132500002.0
2005-07-10 23:37:00,0.68895,0.68909,0.6888,0.68898,199300001.0
2005-07-10 23:38:00,0.68888,0.68907,0.68887,0.68907,113200001.0
2005-07-10 23:39:00,0.68902,0.68912,0.68891,0.68891,46899999.0
2005-07-10 23:40:00,0.68896,0.68896,0.68862,0.6889,238299998.0
2005-07-10 23:41:00,0.68887,0.68912,0.68883,0.68893,200200003.0
2005-07-10 23:42:00,0.68887,0.68902,0.68877,0.68902,209399996.0
2005-07-10 23:43:00,0.689,0.68907,0.68889,0.68907,142399997.0
2005-07-10 23:44:00,0.689,0.68906,0.68878,0.68906,103800000.0
2005-07-10 23:45:00,0.68892,0.68911,0.68882,0.68902,208400000.0
2005-07-10 23:46:00,0.68902,0.68911,0.6888,0.68885,221899996.0
2005-07-10 23:47:00,0.6888,0.68896,0.68873,0.68894,237000004.0
2005-07-10 23:48:00,0.6889,0.68901,0.68886,0.68886,158800001.0
2005-07-10 23:49:00,0.68902,0.68902,0.6886,0.68863,169399998.0
2005-07-10 23:50:00,0.68873,0.68907,0.68873,0.68905,123199998.0
2005-07-10 23:51:00,0.68883,0.68907,0.68876,0.689,148499997.0
2005-07-10 23:52:00,0.689,0.6891,0.68894,0.689,122700001.0
2005-07-10 23:53:00,0.68899,0.68909,0.68887,0.68889,141399999.0
2005-07-10 23:54:00,0.68904,0.68911,0.68895,0.68897,122500001.0
2005-07-10 23:55:00,0.68902,0.68911,0.68895,0.68904,210200003.0
2005-07-10 23:56:00,0.689,0.68906,0.68887,0.68901,122999999.0
2005-07-10 23:57:00,0.689,0.68914,0.68892,0.68897,124899998.0
2005-07-10 23:58:00,0.68895,0.68917,0.68865,0.68904,103000001.0
2005-07-10 23:59:00,0.68915,0.68923,0.68896,0.68905,185100004.0
2005-07-11 00:00:00,0.68882,0.68896,0.68881,0.68894,145799997.0
2005-07-11 00:01:00,0.68853,0.68866,0.68853,0.6886,155100003.0
2005-07-11 00:02:00,0.68859,0.68861,0.68855,0.68857,196600000.0
2005-07-11 00:03:00,0.68853,0.68861,0.68851,0.68861,141500003.0
2005-07-11 00:04:00,0.68857,0.68858,0.68855,0.68858,31900000.0
2005-07-11 00:05:00,0.68859,0.68859,0.68847,0.68848,60600001.0
2005-07-11 00:06:00,0.68843,0.68849,0.68843,0.68848,178600001.0
2005-07-11 00:07:00,0.68847,0.6885,0.68845,0.68845,177299997.0
2005-07-11 00:08:00,0.6885,0.68868,0.6885,0.68866,213900001.0
2005-07-11 00:09:00,0.68871,0.68874,0.68871,0.68872,166499999.0
2005-07-11 00:10:00,0.68871,0.68871,0.68844,0.68844,92000000.0
2005-07-11 00:11:00,0.68848,0.68849,0.68846,0.68846,16800000.0
2005-07-11 00:12:00,0.68867,0.68897,0.68867,0.68885,154299996.0
2005-07-11 00:13:00,0.68852,0.68855,0.68852,0.68855,93300001.0
2005-07-11 00:14:00,0.68855,0.68856,0.68855,0.68856,71300001.0
2005-07-11 00:15:00,0.68863,0.68863,0.68857,0.6886,100999998.0
2005-07-11 00:16:00,0.68865,0.68895,0.68865,0.68887,173600000.0
2005-07-11 00:17:00,0.68863,0.68863,0.68858,0.68858,99100001.0
2005-07-11 00:18:00,0.68857,0.6886,0.68857,0.6886,120899999.0
2005-07-11 00:19:00,0.68862,0.68862,0.68858,0.68858,37500001.0
2005-07-11 00:20:00,0.68862,0.68865,0.68862,0.68865,102799999.0
2005-07-11 00:21:00,0.68862,0.68862,0.68855,0.68855,43499999.0
2005-07-11 00:22:00,0.68847,0.68847,0.68836,0.6884,89300002.0
2005-07-11 00:23:00,0.68838,0.68842,0.68838,0.68841,79799998.0
2005-07-11 00:24:00,0.68844,0.68844,0.68836,0.68837,91299999.0
2005-07-11 00:25:00,0.68845,0.68845,0.68833,0.68833,102200000.0
2005-07-11 00:26:00,0.68835,0.68835,0.68832,0.68835,168299998.0
2005-07-11 00:27:00,0.6884,0.68849,0.68832,0.68838,103200001.0
2005-07-11 00:28:00,0.6884,0.68845,0.68839,0.68845,88100001.0
2005-07-11 00:29:00,0.68847,0.68847,0.68821,0.68821,139000001.0
2005-07-11 00:30:00,0.68825,0.68825,0.6882,0.68823,124400002.0
2005-07-11 00:31:00,0.68832,0.68844,0.68826,0.68826,72500002.0
2005-07-11 00:32:00,0.68834,0.68847,0.68834,0.68835,95900001.0
2005-07-11 00:33:00,0.6882,0.68825,0.6882,0.68825,159500000.0
2005-07-11 00:34:00,0.68821,0.68868,0.68821,0.68865,179500000.0
2005-07-11 00:35:00,0.68822,0.68853,0.68822,0.68853,171000001.0
2005-07-11 00:36:00,0.68854,0.6886,0.68854,0.68855,180000005.0
2005-07-11 00:37:00,0.68857,0.68858,0.6885,0.6885,92200002.0
2005-07-11 00:38:00,0.68847,0.68854,0.68844,0.68844,181699999.0
2005-07-11 00:39:00,0.68835,0.6884,0.68835,0.6884,32700000.0
2005-07-11 00:40:00,0.68837,0.6884,0.6883,0.68835,217599997.0
2005-07-11 00:41:00,0.68835,0.68848,0.68835,0.6884,206800000.0
2005-07-11 00:42:00,0.68839,0.6884,0.68839,0.6884,12800000.0
2005-07-11 00:43:00,0.68836,0.68843,0.68836,0.68837,109799998.0
2005-07-11 00:44:00,0.68845,0.68849,0.6884,0.68843,205300001.0
2005-07-11 00:45:00,0.68838,0.6884,0.68838,0.6884,42199999.0
2005-07-11 00:46:00,0.68842,0.68846,0.68839,0.68843,155800003.0
2005-07-11 00:47:00,0.68838,0.68838,0.68828,0.68828,123000002.0
2005-07-11 00:48:00,0.68825,0.68837,0.68825,0.68837,150899997.0
2005-07-11 00:49:00,0.6884,0.6884,0.68829,0.6883,211299996.0
2005-07-11 00:50:00,0.68837,0.68844,0.68837,0.68843,80000002.0
2005-07-11 00:51:00,0.6884,0.6884,0.68826,0.68829,109700002.0
2005-07-11 00:52:00,0.68826,0.68836,0.68826,0.68832,150200003.0
2005-07-11 00:53:00,0.68867,0.68869,0.68841,0.6885,185300001.0
2005-07-11 00:54:00,0.68837,0.68837,0.68828,0.68829,131899997.0
2005-07-11 00:55:00,0.68834,0.68834,0.68823,0.68823,159499998.0
2005-07-11 00:56:00,0.68821,0.68832,0.68821,0.6883,50499998.0
2005-07-11 00:57:00,0.68835,0.68841,0.68835,0.68838,123700001.0
2005-07-11 00:58:00,0.68833,0.68837,0.68832,0.68836,65000002.0
2005-07-11 00:59:00,0.68838,0.68839,0.68838,0.68839,27700000.0
2005-07-11 01:00:00,0.68835,0.68835,0.68832,0.68832,68799999.0
2005-07-11 01:01:00,0.68825,0.68825,0.6882,0.6882,20100000.0
2005-07-11 01:02:00,0.68822,0.68831,0.68822,0.68828,76600001.0
2005-07-11 01:03:00,0.68827,0.68833,0.68825,0.68825,253400002.0
2005-07-11 01:04:00,0.68827,0.68827,0.68819,0.68822,169299997.0
2005-07-11 01:05:00,0.68852,0.68857,0.68825,0.68828,113600002.0
2005-07-11 01:06:00,0.68822,0.68824,0.68819,0.6882,85800000.0
2005-07-11 01:07:00,0.68817,0.68821,0.68814,0.68814,114899996.0
2005-07-11 01:08:00,0.6882,0.68834,0.6882,0.68833,186999996.0
2005-07-11 01:09:00,0.68834,0.68834,0.68826,0.68828,146199998.0
2005-07-11 01:10:00,0.68829,0.68829,0.68821,0.68823,187600004.0
2005-07-11 01:11:00,0.68825,0.68832,0.68825,0.6883,176900002.0
2005-07-11 01:12:00,0.68829,0.68836,0.68827,0.68828,108600000.0
2005-07-11 01:13:00,0.68827,0.68838,0.68827,0.68838,103100001.0
2005-07-11 01:14:00,0.68836,0.68839,0.68834,0.68838,165099997.0
2005-07-11 01:15:00,0.68835,0.6884,0.68835,0.68838,62300001.0
2005-07-11 01:16:00,0.68838,0.68838,0.68834,0.68836,68699999.0
2005-07-11 01:17:00,0.68835,0.68835,0.68832,0.68832,52800001.0
2005-07-11 01:18:00,0.68833,0.68842,0.68833,0.68842,77400002.0
2005-07-11 01:19:00,0.68847,0.68847,0.68839,0.68844,108499998.0
2005-07-11 01:20:00,0.68844,0.68845,0.68838,0.68845,101600000.0
2005-07-11 01:21:00,0.68844,0.68845,0.68837,0.68837,83799998.0
2005-07-11 01:22:00,0.68834,0.68834,0.68823,0.68823,105299999.0
2005-07-11 01:23:00,0.6882,0.6882,0.68817,0.68817,17400000.0
2005-07-11 01:24:00,0.68825,0.68835,0.68812,0.68825,155700002.0
2005-07-11 01:25:00,0.68824,0.68832,0.68824,0.68826,98099997.0
2005-07-11 01:26:00,0.68825,0.68833,0.68825,0.68825,142799996.0
2005-07-11 01:27:00,0.68834,0.68841,0.68833,0.68835,95800000.0
2005-07-11 01:28:00,0.68844,0.68844,0.68832,0.6884,97499999.0
2005-07-11 01:29:00,0.68841,0.68851,0.6884,0.68851,125400001.0
2005-07-11 01:30:00,0.68847,0.68849,0.68846,0.68849,112099997.0
2005-07-11 01:31:00,0.68846,0.68848,0.68843,0.68843,85100001.0
2005-07-11 01:32:00,0.68847,0.6885,0.68846,0.68846,35900000.0
2005-07-11 01:33:00,0.68846,0.6885,0.68846,0.68847,277399997.0
2005-07-11 01:34:00,0.6885,0.6885,0.68847,0.68847,96900003.0
2005-07-11 01:35:00,0.68846,0.68847,0.68841,0.68843,105999999.0
2005-07-11 01:36:00,0.68848,0.68852,0.68848,0.68851,39800000.0
2005-07-11 01:37:00,0.68857,0.68863,0.68856,0.68863,137999999.0
2005-07-11 01:38:00,0.68857,0.68863,0.68855,0.68857,148500001.0
2005-07-11 01:39:00,0.68858,0.68862,0.68852,0.68862,211600003.0
2005-07-11 01:40:00,0.68858,0.68862,0.68853,0.68853,117200000.0
2005-07-11 01:41:00,0.68853,0.68854,0.68849,0.68849,219099993.0
2005-07-11 01:42:00,0.68851,0.68853,0.68847,0.68847,167900000.0
2005-07-11 01:43:00,0.68844,0.68844,0.68839,0.68839,50400002.0
2005-07-11 01:44:00,0.68837,0.6884,0.68834,0.68837,150700003.0
2005-07-11 01:45:00,0.6884,0.6884,0.68833,0.68836,227299998.0
2005-07-11 01:46:00,0.68835,0.68838,0.6883,0.6883,206799995.0
2005-07-11 01:47:00,0.68836,0.68841,0.68836,0.68841,63700001.0
2005-07-11 01:48:00,0.68838,0.6884,0.68837,0.6884,153299996.0
2005-07-11 01:49:00,0.68838,0.68841,0.68837,0.6884,145500001.0
2005-07-11 01:50:00,0.6884,0.68845,0.6884,0.6884,101300000.0
2005-07-11 01:51:00,0.68843,0.68861,0.6884,0.68861,43100000.0
2005-07-11 01:52:00,0.68845,0.68845,0.68843,0.68845,97300001.0
2005-07-11 01:53:00,0.68843,0.68855,0.68842,0.68853,191400000.0
2005-07-11 01:54:00,0.6885,0.68851,0.68838,0.68842,106200000.0
2005-07-11 01:55:00,0.68843,0.68847,0.68843,0.68847,43900001.0
2005-07-11 01:56:00,0.68846,0.68846,0.68839,0.68843,85799999.0
2005-07-11 01:57:00,0.68842,0.68848,0.68842,0.68848,74400001.0
2005-07-11 01:58:00,0.68848,0.68853,0.68848,0.68853,92599999.0
2005-07-11 01:59:00,0.68878,0.68878,0.6885,0.68851,113399999.0
2005-07-11 02:00:00,0.68848,0.68854,0.68848,0.68848,95099998.0
2005-07-11 02:01:00,0.68854,0.68861,0.6885,0.68855,194099994.0
2005-07-11 02:02:00,0.68851,0.68851,0.68846,0.6885,152200003.0
2005-07-11 02:03:00,0.68845,0.68847,0.68845,0.68847,5600000.0
2005-07-11 02:04:00,0.6885,0.6885,0.68842,0.6885,32699999.0
2005-07-11 02:05:00,0.68849,0.68849,0.68838,0.68848,145100001.0
2005-07-11 02:06:00,0.68847,0.68853,0.68845,0.68845,150800000.0
2005-07-11 02:07:00,0.68849,0.68849,0.6884,0.68845,148800004.0
2005-07-11 02:08:00,0.68847,0.68848,0.68837,0.68837,175099999.0
2005-07-11 02:09:00,0.68843,0.68847,0.68842,0.68843,127600001.0
2005-07-11 02:10:00,0.68843,0.68845,0.6884,0.68845,184100002.0
2005-07-11 02:11:00,0.68845,0.68845,0.68845,0.68845,14200000.0
2005-07-11 02:12:00,0.68843,0.68843,0.68834,0.68837,144399997.0
2005-07-11 02:13:00,0.68828,0.68835,0.68823,0.68828,156599996.0
2005-07-11 02:14:00,0.68818,0.68823,0.68811,0.68823,149499998.0
2005-07-11 02:15:00,0.68818,0.68825,0.68817,0.68823,56500002.0
2005-07-11 02:16:00,0.68826,0.68832,0.68823,0.68825,133999997.0
2005-07-11 02:17:00,0.68824,0.68831,0.68823,0.68823,117900001.0
2005-07-11 02:18:00,0.68822,0.68823,0.68822,0.68823,13500000.0
2005-07-11 02:19:00,0.68827,0.68833,0.68826,0.68833,103800003.0
2005-07-11 02:20:00,0.68834,0.68842,0.68834,0.68842,131500001.0
2005-07-11 02:21:00,0.68838,0.68839,0.68838,0.68839,32100000.0
2005-07-11 02:22:00,0.68852,0.68865,0.68837,0.68855,93499999.0
2005-07-11 02:23:00,0.68841,0.68841,0.68835,0.68837,183499998.0
2005-07-11 02:24:00,0.68837,0.68837,0.68831,0.68831,124200001.0
2005-07-11 02:25:00,0.68857,0.68866,0.68849,0.68866,100200004.0
2005-07-11 02:26:00,0.68833,0.68841,0.68833,0.68841,90800001.0
2005-07-11 02:27:00,0.68838,0.68841,0.68822,0.68822,219699998.0
2005-07-11 02:28:00,0.68823,0.68829,0.6882,0.6882,182800001.0
2005-07-11 02:29:00,0.68823,0.6883,0.68822,0.6883,87099999.0
2005-07-11 02:30:00,0.68827,0.68833,0.68825,0.68829,89400003.0
2005-07-11 02:31:00,0.6882,0.68831,0.6882,0.68825,119200000.0
2005-07-11 02:32:00,0.68825,0.68825,0.68823,0.68825,107799999.0
2005-07-11 02:33:00,0.68824,0.68824,0.68819,0.68822,57900001.0
2005-07-11 02:34:00,0.68817,0.68824,0.68817,0.68824,56799998.0
2005-07-11 02:35:00,0.68825,0.68825,0.68825,0.68825,800000.0
2005-07-11 02:36:00,0.68823,0.68825,0.6882,0.68823,231899996.0
2005-07-11 02:37:00,0.68824,0.68828,0.68824,0.68826,129999998.0
2005-07-11 02:38:00,0.68826,0.68828,0.68824,0.68828,60600000.0
2005-07-11 02:39:00,0.68828,0.68828,0.68825,0.68825,16200000.0
2005-07-11 02:40:00,0.68829,0.68829,0.68821,0.68825,177300001.0
2005-07-11 02:41:00,0.6882,0.68828,0.6882,0.68828,169300002.0
2005-07-11 02:42:00,0.68824,0.68827,0.68823,0.68827,72000002.0
2005-07-11 02:43:00,0.6883,0.6883,0.68823,0.68823,27800000.0
2005-07-11 02:44:00,0.68827,0.6883,0.68824,0.68826,143400000.0
2005-07-11 02:45:00,0.68821,0.68834,0.68821,0.68834,156800002.0
2005-07-11 02:46:00,0.68837,0.68837,0.68825,0.68828,103499999.0
2005-07-11 02:47:00,0.6883,0.6883,0.68829,0.68829,20700001.0
2005-07-11 02:48:00,0.68824,0.68832,0.6882,0.68832,259299997.0
2005-07-11 02:49:00,0.68833,0.68833,0.68825,0.68825,18500000.0
2005-07-11 02:50:00,0.68822,0.68826,0.6882,0.68822,171900002.0
2005-07-11 02:51:00,0.68819,0.68823,0.68819,0.68823,55800000.0
2005-07-11 02:52:00,0.68823,0.68825,0.68817,0.68821,109399999.0
2005-07-11 02:53:00,0.6882,0.6882,0.68813,0.68815,81700000.0
2005-07-11 02:54:00,0.68816,0.6882,0.68815,0.68817,176799997.0
2005-07-11 02:55:00,0.68817,0.68818,0.68817,0.68817,64000001.0
2005-07-11 02:56:00,0.68805,0.68805,0.68799,0.68804,87400000.0
2005-07-11 02:57:00,0.68805,0.68805,0.68802,0.68803,131500003.0
2005-07-11 02:58:00,0.68805,0.68805,0.68799,0.68803,90299998.0
2005-07-11 02:59:00,0.688,0.68806,0.68798,0.68806,88500000.0
2005-07-11 03:00:00,0.68807,0.68807,0.68799,0.68803,145099996.0
2005-07-11 03:01:00,0.68801,0.6881,0.68797,0.68801,216900006.0
2005-07-11 03:02:00,0.68805,0.68805,0.68805,0.68805,34399998.0
2005-07-11 03:03:00,0.68801,0.68806,0.68798,0.68802,238500001.0
2005-07-11 03:04:00,0.68803,0.68811,0.688,0.68808,215400002.0
2005-07-11 03:05:00,0.6881,0.68812,0.68802,0.68805,213899999.0
2005-07-11 03:06:00,0.68804,0.68804,0.68795,0.688,78900000.0
2005-07-11 03:07:00,0.68795,0.68808,0.68795,0.68808,258400003.0
2005-07-11 03:08:00,0.68795,0.68824,0.68795,0.68822,115800001.0
2005-07-11 03:09:00,0.68807,0.68807,0.68797,0.68797,47600001.0
2005-07-11 03:10:00,0.68805,0.68809,0.68804,0.68808,146100003.0
2005-07-11 03:11:00,0.68803,0.68808,0.68802,0.68802,182799999.0
2005-07-11 03:12:00,0.68807,0.6881,0.68801,0.68809,194599995.0
2005-07-11 03:13:00,0.68807,0.68814,0.68807,0.6881,80300002.0
2005-07-11 03:14:00,0.68792,0.68833,0.68792,0.68829,208399999.0
2005-07-11 03:15:00,0.6881,0.6881,0.68805,0.68805,85500000.0
2005-07-11 03:16:00,0.68809,0.68809,0.68802,0.68805,112000001.0
2005-07-11 03:17:00,0.6881,0.6881,0.68805,0.68809,128100001.0
2005-07-11 03:18:00,0.68808,0.68812,0.68805,0.68812,106300000.0
2005-07-11 03:19:00,0.68808,0.68809,0.68805,0.68809,86099999.0
2005-07-11 03:20:00,0.68804,0.68804,0.68798,0.68803,322800001.0
2005-07-11 03:21:00,0.688,0.68807,0.688,0.68807,26300000.0
2005-07-11 03:22:00,0.68805,0.68809,0.68805,0.68809,62900001.0
2005-07-11 03:23:00,0.68805,0.6881,0.68802,0.68807,185300000.0
2005-07-11 03:24:00,0.68807,0.68808,0.68807,0.68807,75099998.0
2005-07-11 03:25:00,0.68804,0.68808,0.68804,0.68808,31800000.0
2005-07-11 03:26:00,0.68805,0.68816,0.68804,0.68808,172799999.0
2005-07-11 03:27:00,0.68802,0.68803,0.68795,0.68803,187500004.0
2005-07-11 03:28:00,0.68798,0.68803,0.68798,0.68803,79099998.0
2005-07-11 03:29:00,0.68805,0.68809,0.68804,0.68809,67700002.0
2005-07-11 03:30:00,0.68806,0.68807,0.68806,0.68807,51900002.0
2005-07-11 03:31:00,0.68809,0.68815,0.68809,0.68809,158599999.0
2005-07-11 03:32:00,0.68808,0.68815,0.68807,0.68812,140600001.0
2005-07-11 03:33:00,0.68804,0.68808,0.688,0.68807,56100000.0
2005-07-11 03:34:00,0.6881,0.6881,0.68805,0.68808,102900002.0
2005-07-11 03:35:00,0.68819,0.68822,0.68809,0.68813,104700001.0
2005-07-11 03:36:00,0.68817,0.68817,0.68816,0.68816,39899998.0
2005-07-11 03:37:00,0.68819,0.68819,0.68814,0.68817,108399998.0
2005-07-11 03:38:00,0.68823,0.68825,0.6882,0.6882,94800001.0
2005-07-11 03:39:00,0.68814,0.68816,0.68814,0.68816,111100003.0
2005-07-11 03:40:00,0.68809,0.68813,0.68809,0.68813,49499999.0
2005-07-11 03:41:00,0.68817,0.68823,0.68815,0.68815,142700001.0
2005-07-11 03:42:00,0.68822,0.68828,0.68822,0.68825,61900000.0
2005-07-11 03:43:00,0.68826,0.68831,0.68824,0.68825,113400003.0
2005-07-11 03:44:00,0.68826,0.68826,0.68815,0.68815,161499999.0
2005-07-11 03:45:00,0.68815,0.68822,0.68815,0.68817,100600001.0
2005-07-11 03:46:00,0.68814,0.68814,0.68806,0.68807,71199999.0
2005-07-11 03:47:00,0.6881,0.6881,0.68806,0.68807,61500000.0
2005-07-11 03:48:00,0.68809,0.68816,0.68809,0.68812,112599998.0
2005-07-11 03:49:00,0.68815,0.68817,0.68809,0.6881,160599996.0
2005-07-11 03:50:00,0.68807,0.68816,0.68807,0.68816,17500000.0
2005-07-11 03:51:00,0.68815,0.68815,0.68807,0.68814,212199998.0
2005-07-11 03:52:00,0.68818,0.68821,0.68815,0.68815,168900000.0
2005-07-11 03:53:00,0.6882,0.6882,0.68816,0.68817,16600000.0
2005-07-11 03:54:00,0.6882,0.6882,0.6881,0.68811,133400002.0
2005-07-11 03:55:00,0.68806,0.68809,0.68805,0.68809,143700005.0
2005-07-11 03:56:00,0.68812,0.68812,0.68801,0.68801,73600003.0
2005-07-11 03:57:00,0.68797,0.68797,0.68794,0.68794,21400000.0
2005-07-11 03:58:00,0.68781,0.68788,0.68781,0.68782,163800000.0
2005-07-11 03:59:00,0.6879,0.68791,0.6879,0.6879,37700000.0
2005-07-11 04:00:00,0.68795,0.68797,0.68788,0.68788,103900000.0
2005-07-11 04:01:00,0.68784,0.68792,0.68781,0.68792,171700002.0
2005-07-11 04:02:00,0.68791,0.68791,0.68783,0.68784,191700000.0
2005-07-11 04:03:00,0.68788,0.68788,0.68781,0.68781,105400000.0
2005-07-11 04:04:00,0.68779,0.68779,0.6877,0.6877,139299999.0
2005-07-11 04:05:00,0.68772,0.68772,0.68771,0.68771,32700000.0
2005-07-11 04:06:00,0.68778,0.68788,0.68778,0.68787,105899999.0
2005-07-11 04:07:00,0.68783,0.68786,0.68774,0.68774,105700000.0
2005-07-11 04:08:00,0.68774,0.68776,0.68772,0.68776,72600000.0
2005-07-11 04:09:00,0.68773,0.68779,0.68768,0.68772,208899998.0
2005-07-11 04:10:00,0.68777,0.6878,0.68772,0.6878,144199999.0
2005-07-11 04:11:00,0.68777,0.68777,0.68765,0.68765,158700003.0
2005-07-11 04:12:00,0.68763,0.68771,0.68762,0.68766,58199999.0
2005-07-11 04:13:00,0.68766,0.68768,0.6876,0.68768,148200003.0
2005-07-11 04:14:00,0.68751,0.68763,0.68751,0.68751,154900001.0
2005-07-11 04:15:00,0.68752,0.68756,0.68749,0.68751,84899998.0
2005-07-11 04:16:00,0.68746,0.68747,0.68746,0.68747,13600000.0
2005-07-11 04:17:00,0.68747,0.68747,0.68739,0.68742,96500000.0
2005-07-11 04:18:00,0.68742,0.68742,0.68736,0.68742,36600000.0
2005-07-11 04:19:00,0.68741,0.68742,0.68738,0.68738,149499999.0
2005-07-11 04:20:00,0.68737,0.6874,0.68737,0.68738,92800000.0
2005-07-11 04:21:00,0.68741,0.68747,0.68741,0.68747,74099999.0
2005-07-11 04:22:00,0.68748,0.68749,0.6874,0.6874,214900001.0
2005-07-11 04:23:00,0.68745,0.6875,0.68745,0.68748,71000000.0
2005-07-11 04:24:00,0.68745,0.68753,0.68745,0.68753,129600001.0
2005-07-11 04:25:00,0.68756,0.6876,0.68755,0.68757,216899999.0
2005-07-11 04:26:00,0.68748,0.68758,0.68748,0.68756,143000001.0
2005-07-11 04:27:00,0.68753,0.68753,0.6874,0.68746,104499997.0
2005-07-11 04:28:00,0.68743,0.68743,0.68736,0.68743,110599998.0
2005-07-11 04:29:00,0.68742,0.68743,0.68742,0.68743,27900000.0
2005-07-11 04:30:00,0.68741,0.68747,0.68739,0.68742,133600001.0
2005-07-11 04:31:00,0.68744,0.68753,0.68742,0.68752,144900000.0
2005-07-11 04:32:00,0.68754,0.68754,0.68748,0.68754,233300001.0
2005-07-11 04:33:00,0.68754,0.68765,0.68754,0.68761,66500001.0
2005-07-11 04:34:00,0.68761,0.68766,0.68761,0.68763,142899998.0
2005-07-11 04:35:00,0.68767,0.68767,0.68765,0.68765,14300000.0
2005-07-11 04:36:00,0.6877,0.68776,0.68768,0.68776,138799999.0
2005-07-11 04:37:00,0.68771,0.68776,0.68764,0.68768,160399998.0
2005-07-11 04:38:00,0.6877,0.68773,0.68765,0.68773,85600000.0
2005-07-11 04:39:00,0.68774,0.68786,0.68773,0.68776,202899997.0
2005-07-11 04:40:00,0.68781,0.68783,0.6878,0.68782,101100004.0
2005-07-11 04:41:00,0.68776,0.68782,0.68773,0.68778,262899997.0
2005-07-11 04:42:00,0.68777,0.68777,0.68758,0.68764,70500001.0
2005-07-11 04:43:00,0.6876,0.68767,0.68756,0.68763,209299999.0
2005-07-11 04:44:00,0.68763,0.68774,0.68762,0.68772,149399998.0
2005-07-11 04:45:00,0.68765,0.68773,0.68765,0.6877,186000002.0
2005-07-11 04:46:00,0.68765,0.68773,0.68765,0.68773,75800001.0
2005-07-11 04:47:00,0.6878,0.68786,0.6878,0.68786,86799997.0
2005-07-11 04:48:00,0.68778,0.68788,0.68778,0.68785,145699996.0
2005-07-11 04:49:00,0.68777,0.68784,0.68776,0.68784,147500003.0
2005-07-11 04:50:00,0.68785,0.68788,0.68782,0.68785,95100000.0
2005-07-11 04:51:00,0.68792,0.68794,0.68785,0.68792,203300001.0
2005-07-11 04:52:00,0.68795,0.68802,0.6879,0.68798,163000000.0
2005-07-11 04:53:00,0.68797,0.68813,0.68793,0.68808,159800005.0
2005-07-11 04:54:00,0.68807,0.68808,0.68805,0.68808,154100001.0
2005-07-11 04:55:00,0.688,0.688,0.68785,0.68787,105700000.0
2005-07-11 04:56:00,0.68795,0.6881,0.68795,0.68809,116000002.0
2005-07-11 04:57:00,0.68807,0.6881,0.68798,0.68805,196500000.0
2005-07-11 04:58:00,0.68812,0.68824,0.68812,0.68819,101500001.0
2005-07-11 04:59:00,0.68827,0.68836,0.6882,0.68829,276799999.0
2005-07-11 05:00:00,0.68819,0.68819,0.6881,0.68812,122700002.0
2005-07-11 05:01:00,0.6881,0.68819,0.6881,0.68817,143900000.0
2005-07-11 05:02:00,0.6882,0.68825,0.6882,0.68825,69400001.0
2005-07-11 05:03:00,0.68825,0.68825,0.68815,0.68815,60400001.0
2005-07-11 05:04:00,0.68822,0.68827,0.68822,0.68825,116399996.0
2005-07-11 05:05:00,0.6882,0.6882,0.68794,0.68804,125299999.0
2005-07-11 05:06:00,0.68807,0.68807,0.688,0.688,90500001.0
2005-07-11 05:07:00,0.68794,0.68794,0.68791,0.68791,52000000.0
2005-07-11 05:08:00,0.68788,0.68792,0.68781,0.68781,141999997.0
2005-07-11 05:09:00,0.68785,0.6879,0.68781,0.68782,82799997.0
2005-07-11 05:10:00,0.68772,0.68778,0.6877,0.6877,202299995.0
2005-07-11 05:11:00,0.68776,0.68786,0.68776,0.6878,90300001.0
2005-07-11 05:12:00,0.6879,0.6879,0.68786,0.68786,43200001.0
2005-07-11 05:13:00,0.68791,0.68791,0.68777,0.68788,167699998.0
2005-07-11 05:14:00,0.68788,0.68788,0.68776,0.68782,185399995.0
2005-07-11 05:15:00,0.68785,0.68786,0.68785,0.68786,16100000.0
2005-07-11 05:16:00,0.68792,0.68797,0.6879,0.68795,169699998.0
2005-07-11 05:17:00,0.68793,0.68797,0.68793,0.68793,171800000.0
2005-07-11 05:18:00,0.68787,0.68797,0.68787,0.68794,101600003.0
2005-07-11 05:19:00,0.688,0.688,0.688,0.688,52699999.0
2005-07-11 05:20:00,0.68801,0.68802,0.688,0.68802,51799999.0
2005-07-11 05:21:00,0.68805,0.68811,0.68805,0.68807,101899999.0
2005-07-11 05:22:00,0.68802,0.68805,0.688,0.68805,43600000.0
2005-07-11 05:23:00,0.6882,0.68825,0.68802,0.68802,119500001.0
2005-07-11 05:24:00,0.68807,0.68808,0.688,0.688,100699998.0
2005-07-11 05:25:00,0.68805,0.68805,0.68805,0.68805,8000000.0
2005-07-11 05:26:00,0.68798,0.68804,0.68798,0.68799,157599998.0
2005-07-11 05:27:00,0.68807,0.68809,0.68807,0.68809,47100001.0
2005-07-11 05:28:00,0.68815,0.68818,0.68809,0.68809,93199999.0
2005-07-11 05:29:00,0.68804,0.68807,0.68801,0.68805,292200003.0
2005-07-11 05:30:00,0.68801,0.68802,0.68798,0.68798,151899999.0
2005-07-11 05:31:00,0.68802,0.68805,0.68802,0.68805,89299999.0
2005-07-11 05:32:00,0.68805,0.6881,0.68805,0.68807,175799998.0
2005-07-11 05:33:00,0.68805,0.68812,0.68802,0.68808,138600001.0
2005-07-11 05:34:00,0.68808,0.68823,0.68808,0.68823,72499999.0
2005-07-11 05:35:00,0.68832,0.68836,0.68832,0.68836,156600000.0
2005-07-11 05:36:00,0.68833,0.68833,0.68827,0.6883,82800001.0
2005-07-11 05:37:00,0.68829,0.68834,0.68829,0.68833,163500002.0
2005-07-11 05:38:00,0.68841,0.68847,0.68841,0.68847,31900000.0
2005-07-11 05:39:00,0.6885,0.6885,0.68847,0.68847,11200000.0
2005-07-11 05:40:00,0.68847,0.68848,0.68837,0.68848,120800001.0
2005-07-11 05:41:00,0.6885,0.6885,0.68847,0.6885,61500000.0
2005-07-11 05:42:00,0.68849,0.68851,0.68847,0.68847,99099997.0
2005-07-11 05:43:00,0.68833,0.68836,0.68831,0.68831,26000001.0
2005-07-11 05:44:00,0.68837,0.68852,0.68837,0.68842,134500003.0
2005-07-11 05:45:00,0.68849,0.68856,0.68762,0.68762,153100001.0
2005-07-11 05:46:00,0.68773,0.68836,0.68773,0.68836,174900000.0
2005-07-11 05:47:00,0.68831,0.68843,0.68826,0.68827,134799998.0
2005-07-11 05:48:00,0.68822,0.68826,0.68821,0.68826,113899998.0
2005-07-11 05:49:00,0.6882,0.68829,0.68805,0.68821,154699996.0
2005-07-11 05:50:00,0.68824,0.68825,0.68819,0.68824,143600004.0
2005-07-11 05:51:00,0.6883,0.68835,0.68824,0.68835,124199998.0
2005-07-11 05:52:00,0.68833,0.68838,0.6883,0.68835,219600004.0
2005-07-11 05:53:00,0.6883,0.6883,0.68825,0.6883,193299998.0
2005-07-11 05:54:00,0.68832,0.6884,0.68832,0.68838,92799999.0
2005-07-11 05:55:00,0.68839,0.68846,0.68836,0.68843,103100001.0
2005-07-11 05:56:00,0.68831,0.68837,0.68823,0.68831,72500000.0
2005-07-11 05:57:00,0.68829,0.68838,0.68829,0.68835,59900001.0
2005-07-11 05:58:00,0.68842,0.68848,0.68842,0.68848,75399999.0
2005-07-11 05:59:00,0.68845,0.68845,0.68836,0.68836,63900002.0
2005-07-11 06:00:00,0.6884,0.6884,0.68834,0.68836,107099999.0
2005-07-11 06:01:00,0.68829,0.68848,0.68824,0.68848,145500001.0
2005-07-11 06:02:00,0.68846,0.68846,0.68846,0.68846,52799999.0
2005-07-11 06:03:00,0.68838,0.68838,0.68824,0.68824,137999999.0
2005-07-11 06:04:00,0.68822,0.68825,0.68822,0.68825,31800000.0
2005-07-11 06:05:00,0.68826,0.68827,0.68826,0.68827,30300000.0
2005-07-11 06:06:00,0.6882,0.68827,0.6882,0.68825,108100000.0
2005-07-11 06:07:00,0.68835,0.68835,0.68828,0.68834,205999997.0
2005-07-11 06:08:00,0.6883,0.68831,0.68828,0.68828,124099998.0
2005-07-11 06:09:00,0.68821,0.68828,0.68818,0.68819,147000000.0
2005-07-11 06:10:00,0.68824,0.68824,0.68817,0.68822,91900002.0
2005-07-11 06:11:00,0.68825,0.68827,0.68819,0.68819,107100002.0
2005-07-11 06:12:00,0.68819,0.6882,0.68813,0.68813,90999998.0
2005-07-11 06:13:00,0.6881,0.6881,0.68804,0.68805,87899999.0
2005-07-11 06:14:00,0.68799,0.68808,0.68799,0.68808,107000001.0
2005-07-11 06:15:00,0.68809,0.68812,0.68809,0.6881,75700001.0
2005-07-11 06:16:00,0.68815,0.68815,0.68807,0.6881,193200002.0
2005-07-11 06:17:00,0.68808,0.68808,0.68802,0.68807,85999999.0
2005-07-11 06:18:00,0.68805,0.68805,0.68805,0.68805,27900000.0
2005-07-11 06:19:00,0.68813,0.68813,0.6881,0.68812,108699996.0
2005-07-11 06:20:00,0.68807,0.68809,0.68805,0.68807,177299999.0
2005-07-11 06:21:00,0.68808,0.68812,0.68804,0.68812,78099997.0
2005-07-11 06:22:00,0.68823,0.68842,0.68823,0.68832,24100000.0
2005-07-11 06:23:00,0.68842,0.68845,0.68829,0.68837,148799999.0
2005-07-11 06:24:00,0.68831,0.68834,0.68826,0.6883,109099998.0
2005-07-11 06:25:00,0.68829,0.68834,0.68822,0.68834,121300000.0
2005-07-11 06:26:00,0.68845,0.68865,0.68845,0.68845,212299997.0
2005-07-11 06:27:00,0.68828,0.68828,0.68813,0.68813,109199998.0
2005-07-11 06:28:00,0.68817,0.68822,0.68813,0.6882,100099998.0
2005-07-11 06:29:00,0.68824,0.68832,0.68824,0.68827,166900002.0
2005-07-11 06:30:00,0.68825,0.68825,0.68821,0.68823,141899996.0
2005-07-11 06:31:00,0.68855,0.68856,0.68817,0.68829,120900002.0
2005-07-11 06:32:00,0.68817,0.68827,0.68817,0.68824,212600001.0
2005-07-11 06:33:00,0.68818,0.68818,0.68818,0.68818,35900002.0
2005-07-11 06:34:00,0.68818,0.68825,0.68813,0.68813,170500001.0
2005-07-11 06:35:00,0.68817,0.68818,0.68817,0.68818,34300000.0
2005-07-11 06:36:00,0.68819,0.6882,0.68814,0.6882,28600000.0
2005-07-11 06:37:00,0.68817,0.68822,0.68811,0.68822,141500002.0
2005-07-11 06:38:00,0.68819,0.68819,0.68814,0.68819,150599998.0
2005-07-11 06:39:00,0.6882,0.68829,0.6882,0.68827,86199998.0
2005-07-11 06:40:00,0.68835,0.6884,0.68828,0.6884,150299997.0
2005-07-11 06:41:00,0.68832,0.68835,0.68827,0.68832,125699999.0
2005-07-11 06:42:00,0.6883,0.68837,0.6883,0.68835,132100000.0
2005-07-11 06:43:00,0.68838,0.68838,0.68834,0.68836,198100003.0
2005-07-11 06:44:00,0.68839,0.68839,0.6883,0.6883,139699998.0
2005-07-11 06:45:00,0.68838,0.68842,0.68835,0.68835,158600000.0
2005-07-11 06:46:00,0.68832,0.68834,0.68826,0.68826,190800002.0
2005-07-11 06:47:00,0.68827,0.68835,0.68827,0.68831,70900001.0
2005-07-11 06:48:00,0.6884,0.68842,0.68822,0.68822,80800000.0
2005-07-11 06:49:00,0.68816,0.68834,0.68811,0.68834,126799998.0
2005-07-11 06:50:00,0.68829,0.68829,0.68794,0.68801,91399998.0
2005-07-11 06:51:00,0.68805,0.68812,0.68794,0.68808,226099994.0
2005-07-11 06:52:00,0.68805,0.68827,0.68805,0.68827,277299991.0
2005-07-11 06:53:00,0.68822,0.68831,0.68816,0.6883,138200000.0
2005-07-11 06:54:00,0.68835,0.68838,0.6883,0.68838,88700000.0
2005-07-11 06:55:00,0.68837,0.68843,0.68837,0.68839,51800001.0
2005-07-11 06:56:00,0.6884,0.68847,0.68838,0.68838,150000001.0
2005-07-11 06:57:00,0.68838,0.68839,0.68832,0.68839,156199998.0
2005-07-11 06:58:00,0.6884,0.6884,0.6884,0.6884,4800000.0
2005-07-11 06:59:00,0.68836,0.68845,0.68836,0.68842,160599996.0
2005-07-11 07:00:00,0.68842,0.68863,0.68842,0.68863,63800002.0
2005-07-11 07:01:00,0.68861,0.68867,0.6886,0.68862,90400000.0
2005-07-11 07:02:00,0.6886,0.68865,0.68856,0.68864,205599999.0
2005-07-11 07:03:00,0.68863,0.68869,0.6886,0.68869,133099994.0
2005-07-11 07:04:00,0.68863,0.68872,0.68861,0.68862,174199999.0
2005-07-11 07:05:00,0.68874,0.68874,0.68863,0.68863,94799999.0
2005-07-11 07:06:00,0.68862,0.68866,0.68862,0.68866,6400000.0
2005-07-11 07:07:00,0.68861,0.68878,0.68857,0.68859,296599997.0
2005-07-11 07:08:00,0.68854,0.68865,0.68852,0.68858,232800000.0
2005-07-11 07:09:00,0.68861,0.68868,0.68856,0.68856,50100000.0
2005-07-11 07:10:00,0.68856,0.68856,0.68852,0.68852,128599998.0
2005-07-11 07:11:00,0.68857,0.68864,0.68852,0.68856,108400002.0
2005-07-11 07:12:00,0.68848,0.68853,0.68847,0.68853,72500000.0
2005-07-11 07:13:00,0.68857,0.68869,0.68857,0.68861,154799994.0
2005-07-11 07:14:00,0.6886,0.68861,0.68855,0.68861,112700001.0
2005-07-11 07:15:00,0.68864,0.68864,0.68859,0.6886,105700003.0
2005-07-11 07:16:00,0.68858,0.68858,0.68853,0.68855,153800001.0
2005-07-11 07:17:00,0.6885,0.68854,0.68848,0.68854,96499998.0
2005-07-11 07:18:00,0.68854,0.68857,0.68845,0.68854,225800000.0
2005-07-11 07:19:00,0.68855,0.68862,0.68852,0.68858,101800001.0
2005-07-11 07:20:00,0.68857,0.68858,0.6885,0.68851,117400001.0
2005-07-11 07:21:00,0.68856,0.68857,0.68846,0.68846,44800000.0
2005-07-11 07:22:00,0.6885,0.68856,0.68845,0.68854,155399999.0
2005-07-11 07:23:00,0.68855,0.68855,0.68855,0.68855,51800002.0
2005-07-11 07:24:00,0.68857,0.68863,0.68856,0.68856,125800001.0
2005-07-11 07:25:00,0.6886,0.6886,0.68853,0.68853,142100004.0
2005-07-11 07:26:00,0.68855,0.68858,0.68846,0.6885,170599997.0
2005-07-11 07:27:00,0.68856,0.68862,0.68856,0.68862,59900002.0
2005-07-11 07:28:00,0.6887,0.68875,0.68863,0.68863,50200000.0
2005-07-11 07:29:00,0.68868,0.68869,0.68861,0.68869,49500000.0
2005-07-11 07:30:00,0.68868,0.68869,0.68861,0.68867,152399998.0
2005-07-11 07:31:00,0.68875,0.68875,0.68869,0.68869,169300000.0
2005-07-11 07:32:00,0.68877,0.68877,0.68867,0.68867,202299999.0
2005-07-11 07:33:00,0.68869,0.68873,0.68869,0.68869,147000001.0
2005-07-11 07:34:00,0.68865,0.68876,0.68865,0.68875,327699995.0
2005-07-11 07:35:00,0.68878,0.6888,0.68873,0.68875,107499998.0
2005-07-11 07:36:00,0.6887,0.68871,0.68866,0.68871,86100002.0
2005-07-11 07:37:00,0.68876,0.68883,0.68874,0.68883,143000004.0
2005-07-11 07:38:00,0.68885,0.68888,0.6888,0.68885,143900003.0
2005-07-11 07:39:00,0.68883,0.68891,0.68883,0.68887,67000000.0
2005-07-11 07:40:00,0.6889,0.68895,0.68887,0.68889,215299997.0
2005-07-11 07:41:00,0.68895,0.68898,0.68892,0.68892,224400000.0
2005-07-11 07:42:00,0.68888,0.68892,0.68888,0.68888,90999998.0
2005-07-11 07:43:00,0.68887,0.68897,0.68885,0.68891,168600002.0
2005-07-11 07:44:00,0.68888,0.68888,0.68882,0.68886,168200005.0
2005-07-11 07:45:00,0.68885,0.68893,0.68885,0.68886,119199999.0
2005-07-11 07:46:00,0.68885,0.68888,0.68885,0.68885,64800001.0
2005-07-11 07:47:00,0.68888,0.68888,0.68883,0.68887,114700001.0
2005-07-11 07:48:00,0.68889,0.689,0.68889,0.68898,59800000.0
2005-07-11 07:49:00,0.68895,0.68895,0.68895,0.68895,34100001.0
2005-07-11 07:50:00,0.68889,0.68892,0.68878,0.68883,183399997.0
2005-07-11 07:51:00,0.6888,0.68895,0.6888,0.68893,187199996.0
2005-07-11 07:52:00,0.68899,0.68899,0.68889,0.68895,194800000.0
2005-07-11 07:53:00,0.68898,0.68898,0.68887,0.68894,108000003.0
2005-07-11 07:54:00,0.68894,0.68897,0.68891,0.68891,112299998.0
2005-07-11 07:55:00,0.68896,0.689,0.68892,0.68895,105500003.0
2005-07-11 07:56:00,0.68893,0.68908,0.68893,0.68908,115600002.0
2005-07-11 07:57:00,0.68908,0.68909,0.68902,0.68909,120700000.0
2005-07-11 07:58:00,0.6891,0.68913,0.68899,0.68899,74399998.0
2005-07-11 07:59:00,0.68904,0.68909,0.68904,0.68909,13500000.0
2005-07-11 08:00:00,0.6891,0.68913,0.68904,0.68908,166199999.0
2005-07-11 08:01:00,0.68909,0.68909,0.68902,0.68904,135700001.0
2005-07-11 08:02:00,0.689,0.68902,0.689,0.68902,36199998.0
2005-07-11 08:03:00,0.68896,0.68896,0.68885,0.68892,75000001.0
2005-07-11 08:04:00,0.68888,0.68888,0.68885,0.68885,71400001.0
2005-07-11 08:05:00,0.68886,0.68891,0.68883,0.68888,104500000.0
2005-07-11 08:06:00,0.68899,0.689,0.68894,0.68897,176000002.0
2005-07-11 08:07:00,0.68894,0.68894,0.68881,0.68885,92400001.0
2005-07-11 08:08:00,0.68883,0.68887,0.6888,0.6888,97100002.0
2005-07-11 08:09:00,0.68887,0.68887,0.68878,0.6888,137300003.0
2005-07-11 08:10:00,0.68883,0.68883,0.68875,0.68877,125499997.0
2005-07-11 08:11:00,0.68873,0.68887,0.68873,0.68886,187600001.0
2005-07-11 08:12:00,0.68887,0.68892,0.6888,0.68892,151799998.0
2005-07-11 08:13:00,0.68898,0.68898,0.68889,0.68896,152100003.0
2005-07-11 08:14:00,0.68891,0.68891,0.68884,0.68884,70200001.0
2005-07-11 08:15:00,0.68876,0.68895,0.68876,0.68888,116499999.0
2005-07-11 08:16:00,0.68893,0.68897,0.68885,0.68897,186900000.0
2005-07-11 08:17:00,0.68907,0.68914,0.68907,0.68914,133300003.0
2005-07-11 08:18:00,0.68909,0.68914,0.68908,0.68908,71200001.0
2005-07-11 08:19:00,0.68906,0.68907,0.68906,0.68907,22300000.0
2005-07-11 08:20:00,0.689,0.68902,0.68895,0.68895,51800001.0
2005-07-11 08:21:00,0.68892,0.68897,0.68887,0.68887,163400002.0
2005-07-11 08:22:00,0.68897,0.68906,0.68897,0.689,106800001.0
2005-07-11 08:23:00,0.68894,0.68894,0.68884,0.68884,71800001.0
2005-07-11 08:24:00,0.68876,0.68877,0.68868,0.68877,99699998.0
2005-07-11 08:25:00,0.68869,0.68869,0.68856,0.6886,135699998.0
2005-07-11 08:26:00,0.68855,0.68855,0.68846,0.68846,108599998.0
2005-07-11 08:27:00,0.68849,0.68858,0.68849,0.68858,94000003.0
2005-07-11 08:28:00,0.68864,0.68882,0.68864,0.68882,210100000.0
2005-07-11 08:29:00,0.68882,0.68902,0.68882,0.68902,73300000.0
2005-07-11 08:30:00,0.689,0.68907,0.689,0.68905,143000001.0
2005-07-11 08:31:00,0.689,0.6892,0.689,0.68916,178000002.0
2005-07-11 08:32:00,0.68917,0.68925,0.68905,0.68905,194900000.0
2005-07-11 08:33:00,0.68904,0.68918,0.68904,0.68918,122500001.0
2005-07-11 08:34:00,0.68923,0.68925,0.68918,0.68918,91699998.0
2005-07-11 08:35:00,0.68917,0.68918,0.68917,0.68918,23400000.0
2005-07-11 08:36:00,0.68922,0.68929,0.68909,0.68909,83900000.0
2005-07-11 08:37:00,0.68918,0.68922,0.68912,0.68917,58900000.0
2005-07-11 08:38:00,0.68914,0.68914,0.68908,0.68908,162499999.0
2005-07-11 08:39:00,0.689,0.68916,0.689,0.68916,58500001.0
2005-07-11 08:40:00,0.68913,0.68922,0.68911,0.68922,162000004.0
2005-07-11 08:41:00,0.68927,0.68932,0.68924,0.68932,127900000.0
2005-07-11 08:42:00,0.6892,0.68927,0.68919,0.68927,143299999.0
2005-07-11 08:43:00,0.68921,0.68937,0.68918,0.68935,138799999.0
2005-07-11 08:44:00,0.68945,0.68959,0.68945,0.68959,170099997.0
2005-07-11 08:45:00,0.68958,0.68958,0.68942,0.68947,131600000.0
2005-07-11 08:46:00,0.68948,0.68953,0.68941,0.68953,141300005.0
2005-07-11 08:47:00,0.68952,0.6896,0.68951,0.6896,157900001.0
2005-07-11 08:48:00,0.68959,0.68979,0.68957,0.68977,85400002.0
2005-07-11 08:49:00,0.68987,0.68992,0.68977,0.68983,155100001.0
2005-07-11 08:50:00,0.68982,0.68993,0.68981,0.68993,140200004.0
2005-07-11 08:51:00,0.68991,0.68991,0.68974,0.68974,209400002.0
2005-07-11 08:52:00,0.68968,0.68973,0.68968,0.68973,150300000.0
2005-07-11 08:53:00,0.68972,0.68975,0.68966,0.6897,204500003.0
2005-07-11 08:54:00,0.68972,0.68982,0.68972,0.68982,90200002.0
2005-07-11 08:55:00,0.68991,0.68996,0.68989,0.6899,138999998.0
2005-07-11 08:56:00,0.68987,0.68994,0.6898,0.68993,218699999.0
2005-07-11 08:57:00,0.6899,0.68998,0.6899,0.68992,111000003.0
2005-07-11 08:58:00,0.68989,0.6899,0.6898,0.6898,159000003.0
2005-07-11 08:59:00,0.68973,0.68988,0.68972,0.6898,166699997.0
2005-07-11 09:00:00,0.68977,0.68986,0.68977,0.68985,13800000.0
2005-07-11 09:01:00,0.68983,0.68983,0.68973,0.68978,114400002.0
2005-07-11 09:02:00,0.68978,0.68978,0.68975,0.68977,131200000.0
2005-07-11 09:03:00,0.68988,0.68988,0.68982,0.68982,153600000.0
2005-07-11 09:04:00,0.68983,0.68987,0.68982,0.68983,124899999.0
2005-07-11 09:05:00,0.68975,0.68975,0.68963,0.68963,28800000.0
2005-07-11 09:06:00,0.68961,0.68961,0.68952,0.68953,122100000.0
2005-07-11 09:07:00,0.68953,0.68954,0.68946,0.68951,124699999.0
2005-07-11 09:08:00,0.68955,0.68965,0.68953,0.6896,207000004.0
2005-07-11 09:09:00,0.68967,0.68972,0.68966,0.68969,127000001.0
2005-07-11 09:10:00,0.6897,0.68977,0.6897,0.68975,122299998.0
2005-07-11 09:11:00,0.68971,0.68972,0.68963,0.6897,133800000.0
2005-07-11 09:12:00,0.68969,0.68971,0.68969,0.68971,31300001.0
2005-07-11 09:13:00,0.6897,0.6897,0.68969,0.68969,43100001.0
2005-07-11 09:14:00,0.68967,0.6897,0.68967,0.68967,109200001.0
2005-07-11 09:15:00,0.6895,0.68958,0.68939,0.68948,256299998.0
2005-07-11 09:16:00,0.68936,0.68936,0.68913,0.68926,167299996.0
2005-07-11 09:17:00,0.68926,0.68926,0.68917,0.68918,176700000.0
2005-07-11 09:18:00,0.68916,0.68926,0.68916,0.68926,92200001.0
2005-07-11 09:19:00,0.68922,0.68922,0.68912,0.6892,118900001.0
2005-07-11 09:20:00,0.68916,0.68925,0.68913,0.68913,158599997.0
2005-07-11 09:21:00,0.68918,0.68926,0.68915,0.68926,191600001.0
2005-07-11 09:22:00,0.68924,0.68934,0.68917,0.68934,110100000.0
2005-07-11 09:23:00,0.68936,0.68939,0.68934,0.68939,159399996.0
2005-07-11 09:24:00,0.68939,0.68939,0.68935,0.68935,65599999.0
2005-07-11 09:25:00,0.68933,0.68933,0.68926,0.6893,169299998.0
2005-07-11 09:26:00,0.68928,0.68928,0.68906,0.68906,172299999.0
2005-07-11 09:27:00,0.68905,0.68905,0.689,0.68902,198299998.0
2005-07-11 09:28:00,0.68901,0.68905,0.68887,0.68887,86000001.0
2005-07-11 09:29:00,0.68883,0.68883,0.68882,0.68882,93000000.0
2005-07-11 09:30:00,0.68878,0.68878,0.68863,0.68867,99599997.0
2005-07-11 09:31:00,0.68866,0.68869,0.68863,0.68863,123599998.0
2005-07-11 09:32:00,0.6886,0.6886,0.68848,0.68848,65900003.0
2005-07-11 09:33:00,0.68847,0.68853,0.68847,0.68848,66199999.0
2005-07-11 09:34:00,0.68846,0.6885,0.68844,0.6885,72900000.0
2005-07-11 09:35:00,0.68853,0.68853,0.68843,0.68843,104599999.0
2005-07-11 09:36:00,0.68833,0.68834,0.68821,0.68825,147700003.0
2005-07-11 09:37:00,0.68838,0.68842,0.68837,0.68839,129800000.0
2005-07-11 09:38:00,0.68836,0.68838,0.68836,0.68837,173299999.0
2005-07-11 09:39:00,0.6883,0.6883,0.68824,0.68824,66099998.0
2005-07-11 09:40:00,0.68827,0.68839,0.68825,0.68839,62199999.0
2005-07-11 09:41:00,0.68839,0.68846,0.68837,0.68838,132699997.0
2005-07-11 09:42:00,0.68843,0.68847,0.68834,0.68847,211700004.0
2005-07-11 09:43:00,0.68844,0.68851,0.68841,0.68851,177200000.0
2005-07-11 09:44:00,0.68849,0.68853,0.68849,0.68853,49699999.0
2005-07-11 09:45:00,0.68863,0.68866,0.68861,0.68865,133899998.0
2005-07-11 09:46:00,0.68863,0.68863,0.6885,0.68855,117299996.0
2005-07-11 09:47:00,0.68862,0.68877,0.68862,0.68873,128399999.0
2005-07-11 09:48:00,0.68867,0.68883,0.68867,0.68877,96600001.0
2005-07-11 09:49:00,0.6888,0.6888,0.68873,0.68874,267399995.0
2005-07-11 09:50:00,0.68868,0.68868,0.68859,0.68862,80600000.0
2005-07-11 09:51:00,0.68862,0.68874,0.6886,0.68869,150100000.0
2005-07-11 09:52:00,0.6887,0.6887,0.68862,0.6887,89899999.0
2005-07-11 09:53:00,0.68868,0.68872,0.68863,0.68867,164000002.0
2005-07-11 09:54:00,0.68861,0.68869,0.68859,0.68867,156000000.0
2005-07-11 09:55:00,0.68866,0.68866,0.68852,0.68857,203300002.0
2005-07-11 09:56:00,0.68861,0.68869,0.6886,0.68862,209699997.0
2005-07-11 09:57:00,0.68858,0.68858,0.68851,0.68851,103199999.0
2005-07-11 09:58:00,0.68853,0.68854,0.68849,0.68854,161600001.0
2005-07-11 09:59:00,0.68853,0.68856,0.68848,0.68848,234599998.0
2005-07-11 10:00:00,0.68842,0.68848,0.68841,0.68848,106800000.0
2005-07-11 10:01:00,0.68841,0.68841,0.68834,0.6884,131900001.0
2005-07-11 10:02:00,0.68835,0.68846,0.68835,0.68843,178999995.0
2005-07-11 10:03:00,0.68848,0.68857,0.68845,0.68851,283700003.0
2005-07-11 10:04:00,0.68855,0.68858,0.68853,0.68858,29000000.0
2005-07-11 10:05:00,0.68858,0.68863,0.68857,0.68857,99000002.0
2005-07-11 10:06:00,0.68856,0.68856,0.68851,0.68852,111899998.0
2005-07-11 10:07:00,0.68848,0.68849,0.68843,0.68847,140000005.0
2005-07-11 10:08:00,0.68846,0.6885,0.68826,0.68838,211300000.0
2005-07-11 10:09:00,0.68823,0.68824,0.68813,0.68815,140300000.0
2005-07-11 10:10:00,0.68803,0.68815,0.68798,0.68815,99699999.0
2005-07-11 10:11:00,0.68811,0.68819,0.68811,0.68814,233300000.0
2005-07-11 10:12:00,0.6881,0.68815,0.6881,0.68812,111099999.0
2005-07-11 10:13:00,0.68816,0.68816,0.6881,0.6881,71700000.0
2005-07-11 10:14:00,0.68811,0.68811,0.68804,0.68804,56799998.0
2005-07-11 10:15:00,0.68807,0.68817,0.68807,0.68812,121200003.0
2005-07-11 10:16:00,0.68811,0.68816,0.68811,0.68816,13500000.0
2005-07-11 10:17:00,0.6882,0.68831,0.68819,0.6883,113200001.0
2005-07-11 10:18:00,0.68833,0.68835,0.68831,0.68835,74399998.0
2005-07-11 10:19:00,0.68843,0.6885,0.68843,0.6885,164099998.0
2005-07-11 10:20:00,0.68849,0.68853,0.68845,0.68853,98700000.0
2005-07-11 10:21:00,0.68847,0.68848,0.68847,0.68848,51099998.0
2005-07-11 10:22:00,0.68847,0.6885,0.68844,0.6885,161599998.0
2005-07-11 10:23:00,0.6885,0.68854,0.68845,0.68845,126300002.0
2005-07-11 10:24:00,0.68844,0.68851,0.68843,0.68844,169700003.0
2005-07-11 10:25:00,0.68842,0.68852,0.68842,0.68852,61999999.0
2005-07-11 10:26:00,0.6885,0.68852,0.68847,0.68847,121900001.0
2005-07-11 10:27:00,0.68846,0.68848,0.68839,0.68845,82300001.0
2005-07-11 10:28:00,0.68847,0.68853,0.68843,0.6885,280700000.0
2005-07-11 10:29:00,0.68846,0.68852,0.6884,0.68847,204500000.0
2005-07-11 10:30:00,0.68854,0.68863,0.68798,0.68833,161900003.0
2005-07-11 10:31:00,0.68851,0.68851,0.68851,0.68851,51000001.0
2005-07-11 10:32:00,0.68855,0.68862,0.68855,0.6886,116300003.0
2005-07-11 10:33:00,0.68858,0.68858,0.68851,0.68852,60500000.0
2005-07-11 10:34:00,0.68848,0.68848,0.68839,0.68846,151799999.0
2005-07-11 10:35:00,0.6885,0.68852,0.68843,0.68852,145300002.0
2005-07-11 10:36:00,0.6885,0.68852,0.68842,0.68848,138300002.0
2005-07-11 10:37:00,0.6885,0.68854,0.68848,0.68854,151600003.0
2005-07-11 10:38:00,0.68852,0.68858,0.68852,0.68857,174300001.0
2005-07-11 10:39:00,0.68856,0.6886,0.68855,0.68855,239100003.0
2005-07-11 10:40:00,0.68859,0.68864,0.68859,0.68864,91800001.0
2005-07-11 10:41:00,0.68872,0.68881,0.68871,0.68877,190399999.0
2005-07-11 10:42:00,0.68877,0.68887,0.68876,0.68887,86399998.0
2005-07-11 10:43:00,0.68897,0.6891,0.68891,0.6891,164899997.0
2005-07-11 10:44:00,0.68913,0.68914,0.68905,0.68905,82299999.0
2005-07-11 10:45:00,0.68902,0.68904,0.68899,0.68904,200500005.0
2005-07-11 10:46:00,0.6889,0.689,0.6889,0.68899,170999999.0
2005-07-11 10:47:00,0.68894,0.68894,0.68891,0.68891,30400000.0
2005-07-11 10:48:00,0.68886,0.68888,0.68886,0.68888,12900000.0
2005-07-11 10:49:00,0.68891,0.68892,0.68887,0.6889,118300000.0
2005-07-11 10:50:00,0.68882,0.6889,0.68882,0.68885,214899998.0
2005-07-11 10:51:00,0.68884,0.6889,0.68876,0.68876,177399996.0
2005-07-11 10:52:00,0.68875,0.68886,0.68875,0.68882,171600005.0
2005-07-11 10:53:00,0.68877,0.68884,0.68877,0.68877,95600003.0
2005-07-11 10:54:00,0.68878,0.68878,0.6887,0.6887,153799997.0
2005-07-11 10:55:00,0.68871,0.68877,0.68864,0.68875,172699995.0
2005-07-11 10:56:00,0.68874,0.68875,0.68859,0.68866,193499997.0
2005-07-11 10:57:00,0.6886,0.68871,0.6886,0.6887,155799996.0
2005-07-11 10:58:00,0.68868,0.68874,0.68868,0.68874,107700002.0
2005-07-11 10:59:00,0.6887,0.6888,0.6887,0.6888,211999998.0
2005-07-11 11:00:00,0.68869,0.68875,0.68869,0.68869,107199998.0
2005-07-11 11:01:00,0.68867,0.68867,0.68863,0.68863,75599998.0
2005-07-11 11:02:00,0.68865,0.68872,0.68865,0.68869,111599999.0
2005-07-11 11:03:00,0.68863,0.68869,0.68863,0.68867,192599999.0
2005-07-11 11:04:00,0.68871,0.6888,0.68867,0.6888,214999997.0
2005-07-11 11:05:00,0.68883,0.68883,0.68875,0.68882,129300002.0
2005-07-11 11:06:00,0.68875,0.6888,0.68874,0.6888,150699997.0
2005-07-11 11:07:00,0.68875,0.6888,0.68875,0.68875,172499999.0
2005-07-11 11:08:00,0.68882,0.68882,0.68871,0.68875,137899999.0
2005-07-11 11:09:00,0.68876,0.6888,0.68876,0.68876,193099998.0
2005-07-11 11:10:00,0.68872,0.68877,0.6887,0.68872,284199997.0
2005-07-11 11:11:00,0.68875,0.68875,0.68872,0.68872,128400003.0
2005-07-11 11:12:00,0.68875,0.68875,0.68871,0.68872,111199999.0
2005-07-11 11:13:00,0.68871,0.68876,0.68868,0.68868,162299998.0
2005-07-11 11:14:00,0.68869,0.68874,0.68862,0.68864,127500001.0
2005-07-11 11:15:00,0.6887,0.68875,0.6887,0.68872,241499997.0
2005-07-11 11:16:00,0.68872,0.68877,0.68871,0.68872,117699998.0
2005-07-11 11:17:00,0.68871,0.68874,0.68869,0.68869,150600002.0
2005-07-11 11:18:00,0.68868,0.68868,0.68862,0.68865,84599998.0
2005-07-11 11:19:00,0.68863,0.68863,0.68853,0.6886,212500001.0
2005-07-11 11:20:00,0.68855,0.68858,0.68851,0.68853,95699997.0
2005-07-11 11:21:00,0.68863,0.68868,0.68863,0.68865,118699999.0
2005-07-11 11:22:00,0.68863,0.68866,0.68858,0.68865,171799996.0
2005-07-11 11:23:00,0.68869,0.68869,0.6886,0.68862,123100001.0
2005-07-11 11:24:00,0.68864,0.68866,0.68856,0.6886,35200000.0
2005-07-11 11:25:00,0.68858,0.68861,0.68858,0.68859,70499998.0
2005-07-11 11:26:00,0.68856,0.68856,0.68851,0.68855,113600001.0
2005-07-11 11:27:00,0.68852,0.68852,0.6885,0.6885,87200000.0
2005-07-11 11:28:00,0.68846,0.68848,0.68841,0.68843,172000002.0
2005-07-11 11:29:00,0.68844,0.68844,0.68837,0.68837,112600002.0
2005-07-11 11:30:00,0.68842,0.68842,0.68835,0.6884,221299998.0
2005-07-11 11:31:00,0.68838,0.68842,0.68838,0.6884,116000001.0
2005-07-11 11:32:00,0.68844,0.68844,0.68833,0.68833,203199999.0
2005-07-11 11:33:00,0.68833,0.68841,0.68832,0.68837,104999999.0
2005-07-11 11:34:00,0.68839,0.68844,0.68836,0.68841,130899996.0
2005-07-11 11:35:00,0.68839,0.68842,0.68836,0.68841,134300000.0
2005-07-11 11:36:00,0.68841,0.68842,0.6883,0.6883,316000008.0
2005-07-11 11:37:00,0.68857,0.68864,0.68835,0.68845,175799996.0
2005-07-11 11:38:00,0.6883,0.68833,0.6883,0.68833,33800001.0
2005-07-11 11:39:00,0.68834,0.68837,0.68832,0.68832,62000000.0
2005-07-11 11:40:00,0.68836,0.68836,0.68832,0.68834,75800001.0
2005-07-11 11:41:00,0.68829,0.68833,0.68822,0.68825,78899998.0
2005-07-11 11:42:00,0.68815,0.6882,0.68815,0.6882,82699999.0
2005-07-11 11:43:00,0.68825,0.68838,0.68825,0.68838,128200004.0
2005-07-11 11:44:00,0.68836,0.68839,0.68836,0.68837,56500001.0
2005-07-11 11:45:00,0.68838,0.6884,0.68835,0.68838,93400000.0
2005-07-11 11:46:00,0.68838,0.68847,0.68838,0.68839,180000000.0
2005-07-11 11:47:00,0.68843,0.68851,0.68843,0.68851,51700001.0
2005-07-11 11:48:00,0.68847,0.6885,0.68845,0.6885,142899997.0
2005-07-11 11:49:00,0.68847,0.68853,0.68845,0.68853,279099995.0
2005-07-11 11:50:00,0.68845,0.6885,0.68845,0.6885,167599999.0
2005-07-11 11:51:00,0.6885,0.68853,0.68845,0.68845,117400000.0
2005-07-11 11:52:00,0.68847,0.6885,0.68847,0.6885,64199996.0
2005-07-11 11:53:00,0.68847,0.68861,0.68846,0.68861,115900002.0
2005-07-11 11:54:00,0.68852,0.68852,0.68847,0.68847,75300003.0
2005-07-11 11:55:00,0.6885,0.68852,0.68842,0.68845,169500004.0
2005-07-11 11:56:00,0.68845,0.68849,0.68845,0.68846,132400004.0
2005-07-11 11:57:00,0.68844,0.68844,0.68834,0.68842,111500003.0
2005-07-11 11:58:00,0.68839,0.68839,0.68827,0.68828,122100001.0
2005-07-11 11:59:00,0.68829,0.68832,0.68822,0.68832,195300000.0
2005-07-11 12:00:00,0.68825,0.6884,0.68825,0.6884,250399999.0
2005-07-11 12:01:00,0.68843,0.68843,0.68835,0.68835,190800001.0
2005-07-11 12:02:00,0.68843,0.68843,0.68835,0.6884,219799998.0
2005-07-11 12:03:00,0.68843,0.68843,0.68837,0.68837,131800003.0
2005-07-11 12:04:00,0.68836,0.68836,0.68831,0.68831,80599996.0
2005-07-11 12:05:00,0.68833,0.68835,0.6883,0.6883,105600000.0
2005-07-11 12:06:00,0.68828,0.68834,0.68828,0.68834,164600002.0
2005-07-11 12:07:00,0.68833,0.68844,0.68832,0.6884,146900000.0
2005-07-11 12:08:00,0.6884,0.6884,0.68829,0.68838,131099999.0
2005-07-11 12:09:00,0.68834,0.68837,0.68828,0.68828,195300002.0
2005-07-11 12:10:00,0.68829,0.68832,0.68824,0.68826,125200001.0
2005-07-11 12:11:00,0.6883,0.68833,0.68827,0.68833,231400004.0
2005-07-11 12:12:00,0.68832,0.68833,0.68828,0.68828,49499999.0
2005-07-11 12:13:00,0.68826,0.68827,0.68825,0.68826,128499997.0
2005-07-11 12:14:00,0.68831,0.68831,0.68823,0.68823,90199999.0
2005-07-11 12:15:00,0.68829,0.68843,0.68829,0.68841,189099994.0
2005-07-11 12:16:00,0.68845,0.68852,0.68843,0.68847,137299998.0
2005-07-11 12:17:00,0.6885,0.6885,0.68838,0.68848,157799999.0
2005-07-11 12:18:00,0.68848,0.68854,0.68843,0.68843,188100001.0
2005-07-11 12:19:00,0.68847,0.68849,0.68837,0.68837,87100001.0
2005-07-11 12:20:00,0.68835,0.68835,0.68835,0.68835,43099998.0
2005-07-11 12:21:00,0.68829,0.68829,0.68819,0.68819,273099998.0
2005-07-11 12:22:00,0.68819,0.68823,0.68819,0.6882,177400003.0
2005-07-11 12:23:00,0.68818,0.68819,0.68813,0.68819,143100004.0
2005-07-11 12:24:00,0.68818,0.68818,0.68811,0.68812,42900000.0
2005-07-11 12:25:00,0.6881,0.6881,0.68807,0.6881,89300002.0
2005-07-11 12:26:00,0.68807,0.68807,0.68803,0.68803,58100000.0
2005-07-11 12:27:00,0.68803,0.68809,0.68803,0.68807,175400001.0
2005-07-11 12:28:00,0.68805,0.68808,0.68805,0.68807,107199998.0
2005-07-11 12:29:00,0.68809,0.68817,0.68809,0.68815,143999999.0
2005-07-11 12:30:00,0.68814,0.6882,0.6881,0.6881,83800000.0
2005-07-11 12:31:00,0.68807,0.68813,0.68807,0.68807,143900001.0
2005-07-11 12:32:00,0.68808,0.68813,0.68808,0.68809,76900000.0
2005-07-11 12:33:00,0.68814,0.68816,0.68814,0.68816,60800001.0
2005-07-11 12:34:00,0.68815,0.68817,0.68815,0.68817,47099999.0
2005-07-11 12:35:00,0.68815,0.68815,0.68815,0.68815,24700001.0
2005-07-11 12:36:00,0.68815,0.68815,0.68815,0.68815,28699999.0
2005-07-11 12:37:00,0.6882,0.6882,0.68815,0.68817,331500005.0
2005-07-11 12:38:00,0.68815,0.68824,0.68812,0.68813,100000000.0
2005-07-11 12:39:00,0.68818,0.68818,0.68809,0.68813,82099999.0
2005-07-11 12:40:00,0.68808,0.68814,0.68808,0.68813,107600002.0
2005-07-11 12:41:00,0.68815,0.68823,0.68815,0.68823,21100000.0
2005-07-11 12:42:00,0.6882,0.68827,0.68817,0.68824,166500000.0
2005-07-11 12:43:00,0.68824,0.68826,0.68822,0.68822,108700002.0
2005-07-11 12:44:00,0.68817,0.6882,0.68817,0.68818,159599999.0
2005-07-11 12:45:00,0.68822,0.68825,0.68822,0.68824,94300002.0
2005-07-11 12:46:00,0.68825,0.68832,0.68825,0.68827,153699998.0
2005-07-11 12:47:00,0.68827,0.68834,0.68827,0.68834,173800001.0
2005-07-11 12:48:00,0.68834,0.68836,0.68825,0.68832,116799999.0
2005-07-11 12:49:00,0.68834,0.68847,0.68834,0.68843,111300003.0
2005-07-11 12:50:00,0.68849,0.68857,0.68846,0.68846,300299996.0
2005-07-11 12:51:00,0.68854,0.68863,0.68853,0.68863,135500000.0
2005-07-11 12:52:00,0.68858,0.68858,0.68847,0.68847,34100001.0
2005-07-11 12:53:00,0.68848,0.68848,0.68837,0.68839,87999999.0
2005-07-11 12:54:00,0.68836,0.68836,0.68828,0.6883,127299997.0
2005-07-11 12:55:00,0.68824,0.68824,0.68818,0.68818,59800000.0
2005-07-11 12:56:00,0.68812,0.68817,0.68812,0.68812,144600001.0
2005-07-11 12:57:00,0.68811,0.68811,0.68806,0.68806,16700000.0
2005-07-11 12:58:00,0.68802,0.68811,0.68802,0.68805,89699998.0
2005-07-11 12:59:00,0.68805,0.68811,0.68802,0.68808,254800000.0
2005-07-11 13:00:00,0.68815,0.68815,0.68803,0.68803,197200003.0
2005-07-11 13:01:00,0.68802,0.68802,0.68787,0.68787,67899998.0
2005-07-11 13:02:00,0.68787,0.68796,0.68787,0.68791,15700000.0
2005-07-11 13:03:00,0.68786,0.68795,0.68783,0.68783,162200000.0
2005-07-11 13:04:00,0.68777,0.68778,0.68768,0.68778,145600002.0
2005-07-11 13:05:00,0.68774,0.68782,0.68774,0.68779,142699997.0
2005-07-11 13:06:00,0.6879,0.6879,0.68779,0.68786,147600003.0
2005-07-11 13:07:00,0.68788,0.68795,0.68784,0.68785,163200000.0
2005-07-11 13:08:00,0.6879,0.68792,0.68788,0.68789,37900000.0
2005-07-11 13:09:00,0.68785,0.68785,0.68773,0.68782,151399999.0
2005-07-11 13:10:00,0.68777,0.68784,0.68777,0.68784,133999996.0
2005-07-11 13:11:00,0.68782,0.68787,0.68781,0.68781,129099999.0
2005-07-11 13:12:00,0.68792,0.68792,0.6879,0.6879,200399997.0
2005-07-11 13:13:00,0.68788,0.68795,0.68788,0.68791,102099998.0
2005-07-11 13:14:00,0.68792,0.68797,0.68789,0.68791,109400002.0
2005-07-11 13:15:00,0.68789,0.68798,0.68789,0.68798,42100001.0
2005-07-11 13:16:00,0.688,0.68804,0.68798,0.68798,224100003.0
2005-07-11 13:17:00,0.68803,0.68803,0.68795,0.688,194200000.0
2005-07-11 13:18:00,0.68795,0.68803,0.68794,0.68802,100599999.0
2005-07-11 13:19:00,0.68804,0.68804,0.68799,0.68804,104799998.0
2005-07-11 13:20:00,0.68805,0.68806,0.688,0.68802,238899997.0
2005-07-11 13:21:00,0.68801,0.68805,0.6879,0.6879,136800003.0
2005-07-11 13:22:00,0.68796,0.68796,0.68788,0.68794,114800002.0
2005-07-11 13:23:00,0.68787,0.6879,0.68785,0.6879,121400001.0
2005-07-11 13:24:00,0.68783,0.68783,0.68773,0.68778,90699999.0
2005-07-11 13:25:00,0.68773,0.68773,0.68767,0.68767,182100002.0
2005-07-11 13:26:00,0.68764,0.6877,0.68753,0.6877,63699999.0
2005-07-11 13:27:00,0.68768,0.68775,0.68764,0.68773,193499997.0
2005-07-11 13:28:00,0.6877,0.68775,0.68767,0.68767,151099994.0
2005-07-11 13:29:00,0.68766,0.68769,0.68766,0.68769,114899997.0
2005-07-11 13:30:00,0.68771,0.68771,0.68759,0.68764,151700001.0
2005-07-11 13:31:00,0.68766,0.68768,0.68761,0.68763,132699998.0
2005-07-11 13:32:00,0.68763,0.68763,0.68757,0.68759,103400002.0
2005-07-11 13:33:00,0.6876,0.68765,0.6876,0.68763,32900000.0
2005-07-11 13:34:00,0.68763,0.68763,0.68751,0.68756,115300001.0
2005-07-11 13:35:00,0.68757,0.68763,0.68756,0.6876,249200001.0
2005-07-11 13:36:00,0.68765,0.68769,0.68761,0.68769,82900000.0
2005-07-11 13:37:00,0.68771,0.68775,0.68767,0.68771,103700001.0
2005-07-11 13:38:00,0.68769,0.6877,0.68769,0.6877,105600003.0
2005-07-11 13:39:00,0.68772,0.68778,0.6877,0.68772,157400001.0
2005-07-11 13:40:00,0.68779,0.68781,0.68773,0.68781,90299999.0
2005-07-11 13:41:00,0.68778,0.68778,0.68775,0.68775,95100000.0
2005-07-11 13:42:00,0.68782,0.68787,0.6878,0.68787,76999998.0
2005-07-11 13:43:00,0.68785,0.68792,0.68785,0.68787,91300000.0
2005-07-11 13:44:00,0.6879,0.68792,0.68787,0.68788,108300001.0
2005-07-11 13:45:00,0.68788,0.68792,0.68787,0.68787,218799997.0
2005-07-11 13:46:00,0.68786,0.68794,0.68785,0.68792,106099998.0
2005-07-11 13:47:00,0.68797,0.68797,0.68789,0.68794,172499999.0
2005-07-11 13:48:00,0.68795,0.68795,0.68784,0.6879,98100001.0
2005-07-11 13:49:00,0.68793,0.68793,0.68785,0.68791,112500000.0
2005-07-11 13:50:00,0.6879,0.68798,0.6879,0.68795,176300004.0
2005-07-11 13:51:00,0.68792,0.68798,0.6879,0.68795,223499999.0
2005-07-11 13:52:00,0.68793,0.68797,0.68792,0.68792,172700003.0
2005-07-11 13:53:00,0.68798,0.68802,0.68792,0.68795,166400001.0
2005-07-11 13:54:00,0.68794,0.68795,0.68786,0.68786,95600003.0
2005-07-11 13:55:00,0.68786,0.68786,0.68782,0.68782,17600000.0
2005-07-11 13:56:00,0.6878,0.6878,0.68775,0.6878,198700003.0
2005-07-11 13:57:00,0.68775,0.68776,0.68772,0.68775,154999998.0
2005-07-11 13:58:00,0.68778,0.6878,0.68777,0.6878,153199997.0
2005-07-11 13:59:00,0.68776,0.68778,0.68775,0.68778,93600001.0
2005-07-11 14:00:00,0.68772,0.6878,0.6877,0.6878,184399998.0
2005-07-11 14:01:00,0.6878,0.6878,0.68775,0.68777,61999999.0
2005-07-11 14:02:00,0.6878,0.6879,0.6878,0.6879,27200000.0
2005-07-11 14:03:00,0.68786,0.68786,0.68779,0.68779,16700000.0
2005-07-11 14:04:00,0.68779,0.68782,0.68778,0.68781,114100003.0
2005-07-11 14:05:00,0.68777,0.68781,0.68775,0.68775,156899996.0
2005-07-11 14:06:00,0.68784,0.6879,0.68782,0.6879,249599994.0
2005-07-11 14:07:00,0.68789,0.68794,0.68782,0.68785,207899999.0
2005-07-11 14:08:00,0.68792,0.68792,0.68783,0.68788,168500003.0
2005-07-11 14:09:00,0.68788,0.68793,0.68784,0.68784,209299997.0
2005-07-11 14:10:00,0.68786,0.68786,0.68772,0.6878,130000002.0
2005-07-11 14:11:00,0.68771,0.68778,0.68769,0.6877,187800000.0
2005-07-11 14:12:00,0.68782,0.68786,0.6878,0.6878,99000001.0
2005-07-11 14:13:00,0.68783,0.68785,0.68776,0.68785,72800001.0
2005-07-11 14:14:00,0.68787,0.68789,0.6878,0.68787,191300004.0
2005-07-11 14:15:00,0.68783,0.68786,0.68781,0.68784,29700000.0
2005-07-11 14:16:00,0.6879,0.68791,0.68781,0.68781,121300002.0
2005-07-11 14:17:00,0.68776,0.68776,0.68765,0.68769,60000001.0
2005-07-11 14:18:00,0.68771,0.68772,0.68763,0.68771,114000001.0
2005-07-11 14:19:00,0.68761,0.68761,0.68761,0.68761,25800001.0
2005-07-11 14:20:00,0.68759,0.68768,0.68759,0.68765,151100001.0
2005-07-11 14:21:00,0.68766,0.68778,0.68766,0.68778,106600000.0
2005-07-11 14:22:00,0.68774,0.68783,0.68774,0.68783,65600002.0
2005-07-11 14:23:00,0.68781,0.68782,0.68776,0.68777,106299999.0
2005-07-11 14:24:00,0.68779,0.68779,0.68776,0.68776,147999999.0
2005-07-11 14:25:00,0.68778,0.68778,0.68769,0.68775,194400003.0
2005-07-11 14:26:00,0.6878,0.68782,0.68779,0.68781,207000000.0
2005-07-11 14:27:00,0.68781,0.68781,0.68773,0.68778,138699998.0
2005-07-11 14:28:00,0.68778,0.68778,0.68777,0.68777,16000000.0
2005-07-11 14:29:00,0.68777,0.68779,0.68775,0.68775,142000000.0
2005-07-11 14:30:00,0.6877,0.68778,0.6877,0.68775,118800001.0
2005-07-11 14:31:00,0.68774,0.68779,0.68774,0.68778,136400005.0
2005-07-11 14:32:00,0.68782,0.68782,0.68776,0.68776,162199997.0
2005-07-11 14:33:00,0.68772,0.68779,0.68769,0.68775,187900001.0
2005-07-11 14:34:00,0.68777,0.68781,0.68772,0.68775,170000002.0
2005-07-11 14:35:00,0.68768,0.68777,0.68768,0.68776,117499999.0
2005-07-11 14:36:00,0.6878,0.6878,0.68775,0.68778,132300001.0
2005-07-11 14:37:00,0.68775,0.68775,0.68762,0.68765,127300000.0
2005-07-11 14:38:00,0.6877,0.6877,0.68762,0.68767,116899999.0
2005-07-11 14:39:00,0.68773,0.68786,0.68773,0.68782,226999996.0
2005-07-11 14:40:00,0.68782,0.68782,0.68777,0.68778,162900001.0
2005-07-11 14:41:00,0.68784,0.68789,0.68784,0.68788,98900001.0
2005-07-11 14:42:00,0.68788,0.688,0.68781,0.68797,220099999.0
2005-07-11 14:43:00,0.68797,0.68807,0.68797,0.68805,300300004.0
2005-07-11 14:44:00,0.68805,0.68809,0.68802,0.68809,152999998.0
2005-07-11 14:45:00,0.68814,0.68819,0.68811,0.68813,175799999.0
2005-07-11 14:46:00,0.68814,0.68817,0.68808,0.68815,146199999.0
2005-07-11 14:47:00,0.6881,0.68811,0.68804,0.6881,182800001.0
2005-07-11 14:48:00,0.68809,0.68812,0.68806,0.68812,120000003.0
2005-07-11 14:49:00,0.68813,0.68813,0.68806,0.68806,117300003.0
2005-07-11 14:50:00,0.68807,0.68811,0.68807,0.68811,61600000.0
2005-07-11 14:51:00,0.68809,0.68813,0.68809,0.6881,115399996.0
2005-07-11 14:52:00,0.68807,0.68823,0.68807,0.68823,158200001.0
2005-07-11 14:53:00,0.68824,0.68826,0.68822,0.68825,167000001.0
2005-07-11 14:54:00,0.68827,0.68829,0.68823,0.68823,99700000.0
2005-07-11 14:55:00,0.68827,0.68834,0.68827,0.68834,100900002.0
2005-07-11 14:56:00,0.68831,0.68834,0.6882,0.6882,182199995.0
2005-07-11 14:57:00,0.68818,0.68824,0.68817,0.6882,111799999.0
2005-07-11 14:58:00,0.68825,0.68825,0.68819,0.68825,80600001.0
2005-07-11 14:59:00,0.68829,0.68836,0.68829,0.68835,183799999.0
2005-07-11 15:00:00,0.68829,0.68834,0.68829,0.68834,209300000.0
2005-07-11 15:01:00,0.68835,0.6884,0.68831,0.68837,169000002.0
2005-07-11 15:02:00,0.68834,0.6884,0.68829,0.68832,169499998.0
2005-07-11 15:03:00,0.68832,0.68835,0.6883,0.6883,159899997.0
2005-07-11 15:04:00,0.68829,0.68834,0.68827,0.68834,200900005.0
2005-07-11 15:05:00,0.68833,0.68833,0.68831,0.68831,174700003.0
2005-07-11 15:06:00,0.68829,0.68837,0.68829,0.68832,104500000.0
2005-07-11 15:07:00,0.6884,0.68843,0.68836,0.68843,89299999.0
2005-07-11 15:08:00,0.68843,0.68844,0.6884,0.68843,150099999.0
2005-07-11 15:09:00,0.68846,0.68846,0.68835,0.68835,185499999.0
2005-07-11 15:10:00,0.68837,0.68839,0.6883,0.6883,92399999.0
2005-07-11 15:11:00,0.68835,0.68842,0.68835,0.68842,73300000.0
2005-07-11 15:12:00,0.68842,0.68843,0.68841,0.68842,127699997.0
2005-07-11 15:13:00,0.68843,0.68845,0.68838,0.68838,103500000.0
2005-07-11 15:14:00,0.68837,0.68839,0.68832,0.68832,126700002.0
2005-07-11 15:15:00,0.68832,0.68835,0.68832,0.68835,103300002.0
2005-07-11 15:16:00,0.68833,0.68837,0.68833,0.68833,149000002.0
2005-07-11 15:17:00,0.68835,0.68835,0.68831,0.68831,103400002.0
2005-07-11 15:18:00,0.68827,0.68833,0.68827,0.6883,82500000.0
2005-07-11 15:19:00,0.68825,0.68832,0.68825,0.68827,95400003.0
2005-07-11 15:20:00,0.68831,0.68835,0.68827,0.68827,152600000.0
2005-07-11 15:21:00,0.68835,0.68838,0.68825,0.68831,241000003.0
2005-07-11 15:22:00,0.68858,0.68865,0.68838,0.68858,225900000.0
2005-07-11 15:23:00,0.68827,0.68835,0.68827,0.6883,216300004.0
2005-07-11 15:24:00,0.68832,0.68835,0.6883,0.68835,87699998.0
2005-07-11 15:25:00,0.6883,0.6883,0.68823,0.68823,88700000.0
2005-07-11 15:26:00,0.68835,0.68835,0.68827,0.68831,140899998.0
2005-07-11 15:27:00,0.68828,0.68833,0.68827,0.68828,111800003.0
2005-07-11 15:28:00,0.6883,0.6883,0.68825,0.68825,51200001.0
2005-07-11 15:29:00,0.68826,0.68826,0.68819,0.68821,63900000.0
2005-07-11 15:30:00,0.68823,0.68828,0.68823,0.68827,81999998.0
2005-07-11 15:31:00,0.68826,0.68826,0.68821,0.68822,122300001.0
2005-07-11 15:32:00,0.68818,0.68825,0.68818,0.68825,112400000.0
2005-07-11 15:33:00,0.68822,0.68824,0.68818,0.68818,99500002.0
2005-07-11 15:34:00,0.68825,0.68825,0.68816,0.68816,50300000.0
2005-07-11 15:35:00,0.68823,0.68823,0.68817,0.6882,205999997.0
2005-07-11 15:36:00,0.68818,0.6882,0.68817,0.6882,147900000.0
2005-07-11 15:37:00,0.68818,0.68823,0.68804,0.68804,83200001.0
2005-07-11 15:38:00,0.6881,0.68819,0.6881,0.68818,156200002.0
2005-07-11 15:39:00,0.68818,0.68818,0.68814,0.68817,164299998.0
2005-07-11 15:40:00,0.68821,0.68821,0.68814,0.68819,77600001.0
2005-07-11 15:41:00,0.68818,0.68818,0.6881,0.68813,136599999.0
2005-07-11 15:42:00,0.68825,0.68825,0.68816,0.68819,109900000.0
2005-07-11 15:43:00,0.68815,0.68822,0.6881,0.6881,89399997.0
2005-07-11 15:44:00,0.68806,0.68812,0.68804,0.68807,105399999.0
2005-07-11 15:45:00,0.68809,0.68812,0.68808,0.68808,140399997.0
2005-07-11 15:46:00,0.68807,0.68812,0.68807,0.68808,263500003.0
2005-07-11 15:47:00,0.68807,0.68809,0.688,0.688,110300001.0
2005-07-11 15:48:00,0.68803,0.6881,0.68802,0.68807,115900003.0
2005-07-11 15:49:00,0.68807,0.68809,0.68802,0.68802,166599998.0
2005-07-11 15:50:00,0.68801,0.68801,0.68797,0.68797,109400001.0
2005-07-11 15:51:00,0.68807,0.68807,0.68803,0.68806,123000001.0
2005-07-11 15:52:00,0.68802,0.68803,0.68795,0.68795,81500001.0
2005-07-11 15:53:00,0.68796,0.68796,0.68788,0.68793,152199999.0
2005-07-11 15:54:00,0.68792,0.68793,0.68785,0.6879,79300001.0
2005-07-11 15:55:00,0.68787,0.68793,0.68787,0.68791,36300001.0
2005-07-11 15:56:00,0.6879,0.6879,0.68785,0.68785,154799999.0
2005-07-11 15:57:00,0.68781,0.68781,0.68779,0.68779,35899998.0
2005-07-11 15:58:00,0.68768,0.68773,0.68765,0.68773,200000003.0
2005-07-11 15:59:00,0.68773,0.68775,0.68765,0.68768,343900003.0
2005-07-11 16:00:00,0.68767,0.68773,0.68764,0.68773,86999998.0
2005-07-11 16:01:00,0.68773,0.68777,0.68769,0.68769,112599997.0
2005-07-11 16:02:00,0.68772,0.68779,0.68771,0.68771,125399999.0
2005-07-11 16:03:00,0.68767,0.68777,0.68767,0.68777,168600002.0
2005-07-11 16:04:00,0.6878,0.68783,0.68773,0.68781,47200001.0
2005-07-11 16:05:00,0.68775,0.68786,0.68775,0.68786,201999999.0
2005-07-11 16:06:00,0.68788,0.68791,0.68782,0.68788,147000005.0
2005-07-11 16:07:00,0.68782,0.68787,0.68781,0.68783,266200002.0
2005-07-11 16:08:00,0.68784,0.68791,0.68783,0.68788,133700000.0
2005-07-11 16:09:00,0.6879,0.68797,0.6879,0.68795,102900002.0
2005-07-11 16:10:00,0.68801,0.68805,0.68793,0.68795,213100002.0
2005-07-11 16:11:00,0.68788,0.68788,0.68776,0.68776,158400001.0
2005-07-11 16:12:00,0.68778,0.68778,0.68772,0.68773,189799999.0
2005-07-11 16:13:00,0.68777,0.68777,0.68768,0.68773,101899998.0
2005-07-11 16:14:00,0.68776,0.68778,0.68773,0.68773,119599999.0
2005-07-11 16:15:00,0.68772,0.6878,0.6877,0.6877,164200000.0
2005-07-11 16:16:00,0.68771,0.68772,0.68771,0.68772,7200000.0
2005-07-11 16:17:00,0.68762,0.6877,0.68762,0.68768,127199998.0
2005-07-11 16:18:00,0.68769,0.68779,0.68767,0.68776,158300000.0
2005-07-11 16:19:00,0.68774,0.6878,0.68769,0.6878,48499999.0
2005-07-11 16:20:00,0.68782,0.68793,0.68782,0.68793,100499997.0
2005-07-11 16:21:00,0.68798,0.68801,0.68791,0.68793,160900000.0
2005-07-11 16:22:00,0.68802,0.68806,0.68801,0.68801,99800002.0
2005-07-11 16:23:00,0.68806,0.68806,0.68802,0.68802,67399999.0
2005-07-11 16:24:00,0.68802,0.68809,0.68801,0.68807,256400004.0
2005-07-11 16:25:00,0.68809,0.6882,0.68806,0.6882,197000004.0
2005-07-11 16:26:00,0.68818,0.68818,0.6881,0.68812,36800001.0
2005-07-11 16:27:00,0.6881,0.68814,0.68807,0.68807,242499995.0
2005-07-11 16:28:00,0.68807,0.68813,0.68802,0.68802,102300003.0
2005-07-11 16:29:00,0.68806,0.68813,0.68806,0.68813,88800000.0
2005-07-11 16:30:00,0.68811,0.68812,0.68807,0.68812,108599998.0
2005-07-11 16:31:00,0.6881,0.68813,0.68805,0.68808,171599998.0
2005-07-11 16:32:00,0.68809,0.68817,0.68809,0.68812,136799998.0
2005-07-11 16:33:00,0.68808,0.68808,0.68807,0.68807,45300000.0
2005-07-11 16:34:00,0.68807,0.68807,0.68799,0.688,73400000.0
2005-07-11 16:35:00,0.68802,0.68806,0.68795,0.68802,258200000.0
2005-07-11 16:36:00,0.68796,0.688,0.68794,0.68795,106700001.0
2005-07-11 16:37:00,0.68795,0.68804,0.68795,0.688,163799996.0
2005-07-11 16:38:00,0.68805,0.68805,0.68798,0.68801,239199998.0
2005-07-11 16:39:00,0.68806,0.6881,0.68801,0.68801,149000000.0
2005-07-11 16:40:00,0.68799,0.68803,0.68788,0.68789,225699996.0
2005-07-11 16:41:00,0.68776,0.68776,0.68766,0.68774,285099998.0
2005-07-11 16:42:00,0.68766,0.68766,0.68743,0.6875,178100004.0
2005-07-11 16:43:00,0.68747,0.68754,0.68745,0.6875,104300001.0
2005-07-11 16:44:00,0.68738,0.68742,0.68737,0.68741,161200004.0
2005-07-11 16:45:00,0.68741,0.68746,0.68738,0.68742,232900000.0
2005-07-11 16:46:00,0.68739,0.6877,0.68739,0.6877,215499995.0
2005-07-11 16:47:00,0.68767,0.68793,0.68766,0.6877,203400002.0
2005-07-11 16:48:00,0.68773,0.68779,0.68769,0.68769,165299999.0
2005-07-11 16:49:00,0.68764,0.68771,0.68754,0.68755,111700000.0
2005-07-11 16:50:00,0.68757,0.68757,0.68742,0.68742,110200002.0
2005-07-11 16:51:00,0.6874,0.68776,0.68736,0.68776,153299998.0
2005-07-11 16:52:00,0.68778,0.68778,0.6876,0.68777,187300000.0
2005-07-11 16:53:00,0.68759,0.68773,0.68759,0.68763,162200005.0
2005-07-11 16:54:00,0.68762,0.68768,0.6876,0.68766,51100001.0
2005-07-11 16:55:00,0.68765,0.68765,0.68751,0.68753,66300002.0
2005-07-11 16:56:00,0.68747,0.68755,0.68747,0.68748,115000002.0
2005-07-11 16:57:00,0.68751,0.68756,0.68747,0.68748,205099995.0
2005-07-11 16:58:00,0.68746,0.68749,0.68742,0.68742,147899998.0
2005-07-11 16:59:00,0.6874,0.68748,0.68735,0.68748,217999995.0
2005-07-11 17:00:00,0.68739,0.68745,0.68735,0.68737,78200000.0
2005-07-11 17:01:00,0.68738,0.68746,0.68737,0.68738,193899997.0
2005-07-11 17:02:00,0.68734,0.68734,0.68725,0.68727,128300001.0
2005-07-11 17:03:00,0.68721,0.68729,0.68715,0.6872,238899997.0
2005-07-11 17:04:00,0.68726,0.68734,0.68725,0.6873,155599998.0
2005-07-11 17:05:00,0.68727,0.68729,0.6872,0.68729,160199995.0
2005-07-11 17:06:00,0.68721,0.68732,0.6872,0.68732,137100001.0
2005-07-11 17:07:00,0.68735,0.68746,0.68735,0.68744,238699998.0
2005-07-11 17:08:00,0.6874,0.6874,0.68731,0.68735,68599999.0
2005-07-11 17:09:00,0.68726,0.6873,0.68723,0.68727,142200006.0
2005-07-11 17:10:00,0.68732,0.68732,0.68724,0.68729,106900004.0
2005-07-11 17:11:00,0.68728,0.68732,0.68722,0.68723,243599995.0
2005-07-11 17:12:00,0.68726,0.68729,0.68726,0.68729,66699998.0
2005-07-11 17:13:00,0.68733,0.68733,0.6872,0.6872,127599998.0
2005-07-11 17:14:00,0.6872,0.68723,0.68714,0.68714,140600002.0
2005-07-11 17:15:00,0.68706,0.68706,0.6869,0.6869,229300005.0
2005-07-11 17:16:00,0.68688,0.68697,0.68683,0.68684,115400001.0
2005-07-11 17:17:00,0.6868,0.68688,0.68675,0.68687,112500000.0
2005-07-11 17:18:00,0.6869,0.68692,0.68682,0.68692,122200000.0
2005-07-11 17:19:00,0.6869,0.687,0.6869,0.68694,201700003.0
2005-07-11 17:20:00,0.68702,0.68704,0.687,0.68703,271200001.0
2005-07-11 17:21:00,0.68707,0.68715,0.68706,0.6871,171000000.0
2005-07-11 17:22:00,0.68711,0.68711,0.68699,0.68702,152099999.0
2005-07-11 17:23:00,0.68702,0.68703,0.68695,0.68703,224099998.0
2005-07-11 17:24:00,0.68704,0.68713,0.68701,0.68708,112100000.0
2005-07-11 17:25:00,0.68705,0.68716,0.68705,0.68707,90000000.0
2005-07-11 17:26:00,0.68704,0.68704,0.68694,0.68697,88700002.0
2005-07-11 17:27:00,0.68695,0.68702,0.68692,0.68697,56400001.0
2005-07-11 17:28:00,0.68698,0.687,0.68695,0.687,94800001.0
2005-07-11 17:29:00,0.68703,0.68703,0.68694,0.68694,119600002.0
2005-07-11 17:30:00,0.68699,0.68699,0.68687,0.68687,163400005.0
2005-07-11 17:31:00,0.68688,0.68688,0.6868,0.68686,138900001.0
2005-07-11 17:32:00,0.68694,0.68695,0.6869,0.6869,89500003.0
2005-07-11 17:33:00,0.68695,0.68695,0.6869,0.6869,40600000.0
2005-07-11 17:34:00,0.68685,0.68686,0.68681,0.68686,198600002.0
2005-07-11 17:35:00,0.68688,0.6869,0.68667,0.6868,142100001.0
2005-07-11 17:36:00,0.68678,0.68678,0.68663,0.68663,132500002.0
2005-07-11 17:37:00,0.68662,0.68672,0.68661,0.68667,132799999.0
2005-07-11 17:38:00,0.68664,0.68671,0.68664,0.68668,143600002.0
2005-07-11 17:39:00,0.68672,0.68676,0.68665,0.68665,120099999.0
2005-07-11 17:40:00,0.68652,0.68652,0.68643,0.68647,112699999.0
2005-07-11 17:41:00,0.68641,0.6865,0.68641,0.68649,123699997.0
2005-07-11 17:42:00,0.68647,0.68654,0.68645,0.68645,96399998.0
2005-07-11 17:43:00,0.68648,0.68648,0.68643,0.68648,87699997.0
2005-07-11 17:44:00,0.68652,0.68664,0.68651,0.68664,55400001.0
2005-07-11 17:45:00,0.68656,0.68656,0.68638,0.68638,96600003.0
2005-07-11 17:46:00,0.68629,0.68633,0.68627,0.68633,168599997.0
2005-07-11 17:47:00,0.68633,0.68639,0.68633,0.68639,96499999.0
2005-07-11 17:48:00,0.68637,0.68642,0.68637,0.6864,246700003.0
2005-07-11 17:49:00,0.68639,0.68639,0.68632,0.68633,168800002.0
2005-07-11 17:50:00,0.68631,0.68636,0.68625,0.68636,157799997.0
2005-07-11 17:51:00,0.68637,0.68643,0.68637,0.68642,59100001.0
2005-07-11 17:52:00,0.68645,0.68645,0.68645,0.68645,84199996.0
2005-07-11 17:53:00,0.68643,0.68645,0.68643,0.68643,69300000.0
2005-07-11 17:54:00,0.68643,0.68651,0.68637,0.68651,80800000.0
2005-07-11 17:55:00,0.68644,0.68647,0.68642,0.68643,89799999.0
2005-07-11 17:56:00,0.68639,0.68645,0.68639,0.68645,124800001.0
2005-07-11 17:57:00,0.68645,0.68656,0.68645,0.68655,174999996.0
2005-07-11 17:58:00,0.68654,0.68654,0.68648,0.68651,78799999.0
2005-07-11 17:59:00,0.68653,0.6868,0.68643,0.6868,162000000.0
2005-07-11 18:00:00,0.68682,0.68682,0.6865,0.6865,141899999.0
2005-07-11 18:01:00,0.68655,0.68659,0.68649,0.6865,1254700000.0
2005-07-11 18:02:00,0.68647,0.68648,0.6864,0.6864,1587200000.0
2005-07-11 18:03:00,0.68644,0.68654,0.68644,0.68653,1550699993.0
2005-07-11 18:04:00,0.6865,0.68663,0.68647,0.68663,800799998.0
2005-07-11 18:05:00,0.68658,0.68662,0.68654,0.68658,1261000004.0
2005-07-11 18:06:00,0.68659,0.68668,0.68655,0.68658,2081699994.0
2005-07-11 18:07:00,0.68661,0.6867,0.68658,0.68659,2103700001.0
2005-07-11 18:08:00,0.6866,0.6866,0.6864,0.6865,1068500001.0
2005-07-11 18:09:00,0.68657,0.68663,0.68656,0.68658,1068500001.0
2005-07-11 18:10:00,0.6866,0.68665,0.68655,0.68655,959900000.0
2005-07-11 18:11:00,0.6866,0.68666,0.68659,0.68666,1094000004.0
2005-07-11 18:12:00,0.68665,0.68665,0.68659,0.6866,962900001.0
2005-07-11 18:13:00,0.68662,0.68671,0.6866,0.68666,839200007.0
2005-07-11 18:14:00,0.68666,0.68669,0.6866,0.68661,1607100004.0
2005-07-11 18:15:00,0.68664,0.68672,0.68661,0.68666,1871399998.0
2005-07-11 18:16:00,0.68672,0.68672,0.68658,0.68658,1145400009.0
2005-07-11 18:17:00,0.68656,0.68663,0.68651,0.68654,827799995.0
2005-07-11 18:18:00,0.68654,0.68662,0.68653,0.6866,798000001.0
2005-07-11 18:19:00,0.68661,0.68668,0.68654,0.68663,599199996.0
2005-07-11 18:20:00,0.68665,0.68676,0.6866,0.68676,593400008.0
2005-07-11 18:21:00,0.68675,0.68679,0.68669,0.6867,810400009.0
2005-07-11 18:22:00,0.68675,0.6868,0.68667,0.68667,1095000006.0
2005-07-11 18:23:00,0.68665,0.68671,0.68661,0.68671,1297499997.0
2005-07-11 18:24:00,0.68667,0.68672,0.68661,0.68662,948599992.0
2005-07-11 18:25:00,0.68662,0.6867,0.6866,0.68662,730999993.0
2005-07-11 18:26:00,0.68658,0.68659,0.6865,0.68651,1069599997.0
2005-07-11 18:27:00,0.68649,0.68649,0.68638,0.68643,416999996.0
2005-07-11 18:28:00,0.68643,0.68646,0.6864,0.68644,545000005.0
2005-07-11 18:29:00,0.68642,0.6865,0.6864,0.68645,1031699997.0
2005-07-11 18:30:00,0.68647,0.68653,0.68644,0.6865,774100002.0
2005-07-11 18:31:00,0.68644,0.68646,0.68635,0.68638,418200000.0
2005-07-11 18:32:00,0.68641,0.68651,0.68635,0.68639,578999996.0
2005-07-11 18:33:00,0.68642,0.68646,0.68628,0.68628,978699997.0
2005-07-11 18:34:00,0.68628,0.6863,0.68616,0.68627,1006900007.0
2005-07-11 18:35:00,0.68632,0.68644,0.68622,0.68636,601799996.0
2005-07-11 18:36:00,0.68638,0.68643,0.68637,0.6864,145799999.0
2005-07-11 18:37:00,0.68633,0.68639,0.68631,0.68639,450299999.0
2005-07-11 18:38:00,0.68638,0.68643,0.68637,0.68637,287800002.0
2005-07-11 18:39:00,0.68641,0.68645,0.68638,0.68638,281300000.0
2005-07-11 18:40:00,0.68641,0.68643,0.68637,0.68637,255700004.0
2005-07-11 18:41:00,0.68637,0.68643,0.68635,0.6864,738299996.0
2005-07-11 18:42:00,0.68639,0.68645,0.68637,0.68643,616800000.0
2005-07-11 18:43:00,0.68642,0.68645,0.68638,0.6864,221400001.0
2005-07-11 18:44:00,0.68641,0.6865,0.68639,0.68643,690099996.0
2005-07-11 18:45:00,0.68644,0.68651,0.68641,0.68641,408700001.0
2005-07-11 18:46:00,0.68644,0.6865,0.68642,0.68642,164299997.0
2005-07-11 18:47:00,0.68649,0.68654,0.68649,0.68654,190600001.0
2005-07-11 18:48:00,0.68652,0.6866,0.68651,0.68653,279700001.0
2005-07-11 18:49:00,0.68646,0.68659,0.68646,0.68658,160100001.0
2005-07-11 18:50:00,0.68657,0.68663,0.68655,0.68663,192900001.0
2005-07-11 18:51:00,0.68663,0.68663,0.68657,0.6866,267799998.0
2005-07-11 18:52:00,0.68664,0.6867,0.68664,0.68669,378699999.0
2005-07-11 18:53:00,0.68671,0.68671,0.68657,0.68657,796299996.0
2005-07-11 18:54:00,0.68663,0.68665,0.6866,0.68665,293100002.0
2005-07-11 18:55:00,0.68662,0.68669,0.6866,0.68667,721499991.0
2005-07-11 18:56:00,0.68673,0.68684,0.68673,0.68673,377500000.0
2005-07-11 18:57:00,0.68675,0.68679,0.6867,0.6867,262200004.0
2005-07-11 18:58:00,0.68665,0.68678,0.68665,0.68674,1066700005.0
2005-07-11 18:59:00,0.68675,0.68685,0.68675,0.68682,859799996.0
2005-07-11 19:00:00,0.68675,0.6868,0.68675,0.6868,531699996.0
2005-07-11 19:01:00,0.6868,0.6868,0.6868,0.6868,161599996.0
2005-07-11 19:02:00,0.6868,0.6868,0.68672,0.68676,420599995.0
2005-07-11 19:03:00,0.68674,0.6868,0.68673,0.68677,458799997.0
2005-07-11 19:04:00,0.68681,0.68689,0.68681,0.68682,246900002.0
2005-07-11 19:05:00,0.68678,0.6869,0.68678,0.68679,406499999.0
2005-07-11 19:06:00,0.68677,0.68687,0.68676,0.68678,650100000.0
2005-07-11 19:07:00,0.68681,0.68682,0.68672,0.68672,328400000.0
2005-07-11 19:08:00,0.68678,0.68681,0.68673,0.68674,902699997.0
2005-07-11 19:09:00,0.68675,0.68685,0.68675,0.6868,612099999.0
2005-07-11 19:10:00,0.68679,0.68682,0.68672,0.68672,487399996.0
2005-07-11 19:11:00,0.68669,0.68682,0.68669,0.68682,149000004.0
2005-07-11 19:12:00,0.6868,0.6868,0.68675,0.68675,201799999.0
2005-07-11 19:13:00,0.68675,0.68682,0.68675,0.68678,334000004.0
2005-07-11 19:14:00,0.6868,0.68686,0.68676,0.68678,232099998.0
2005-07-11 19:15:00,0.68678,0.68687,0.68674,0.68674,637500000.0
2005-07-11 19:16:00,0.68677,0.68682,0.68677,0.6868,153899997.0
2005-07-11 19:17:00,0.6868,0.68683,0.68676,0.68676,375399998.0
2005-07-11 19:18:00,0.68678,0.68682,0.68675,0.68682,168200002.0
2005-07-11 19:19:00,0.68675,0.68682,0.68673,0.68676,500600001.0
2005-07-11 19:20:00,0.68673,0.6868,0.68673,0.68674,224900001.0
2005-07-11 19:21:00,0.68673,0.68682,0.68673,0.68682,304399997.0
2005-07-11 19:22:00,0.68683,0.68686,0.68676,0.68685,354099996.0
2005-07-11 19:23:00,0.68686,0.68688,0.68681,0.68682,341900003.0
2005-07-11 19:24:00,0.6868,0.68683,0.6868,0.68683,187899998.0
2005-07-11 19:25:00,0.68683,0.68683,0.68678,0.68682,120600002.0
2005-07-11 19:26:00,0.68683,0.6869,0.68679,0.68679,483400004.0
2005-07-11 19:27:00,0.68675,0.68681,0.68667,0.68675,684499995.0
2005-07-11 19:28:00,0.68671,0.68677,0.68664,0.68677,267299999.0
2005-07-11 19:29:00,0.68675,0.6868,0.68672,0.6868,414199998.0
2005-07-11 19:30:00,0.68678,0.68678,0.68663,0.68676,608300000.0
2005-07-11 19:31:00,0.68677,0.68684,0.68675,0.68676,698999995.0
2005-07-11 19:32:00,0.68678,0.6868,0.68675,0.68677,424699998.0
2005-07-11 19:33:00,0.68674,0.6868,0.68672,0.68678,294900002.0
2005-07-11 19:34:00,0.68679,0.68679,0.68672,0.68672,349500002.0
2005-07-11 19:35:00,0.6867,0.68675,0.68669,0.68671,450800002.0
2005-07-11 19:36:00,0.68676,0.68681,0.6867,0.68673,673700000.0
2005-07-11 19:37:00,0.68677,0.68687,0.68674,0.68687,304499998.0
2005-07-11 19:38:00,0.6869,0.6869,0.68683,0.68683,197200001.0
2005-07-11 19:39:00,0.6868,0.68683,0.68675,0.6868,841799997.0
2005-07-11 19:40:00,0.68677,0.68685,0.68677,0.68677,472100002.0
2005-07-11 19:41:00,0.68677,0.68684,0.68675,0.68682,717299993.0
2005-07-11 19:42:00,0.68683,0.68688,0.68682,0.68688,364400007.0
2005-07-11 19:43:00,0.6869,0.6869,0.6869,0.6869,130499998.0
2005-07-11 19:44:00,0.68689,0.68689,0.68681,0.68682,367799995.0
2005-07-11 19:45:00,0.68688,0.68688,0.68675,0.68677,358300002.0
2005-07-11 19:46:00,0.6868,0.68682,0.6868,0.6868,65100000.0
2005-07-11 19:47:00,0.68682,0.68682,0.68671,0.68677,89500001.0
2005-07-11 19:48:00,0.68678,0.6868,0.68678,0.6868,202300001.0
2005-07-11 19:49:00,0.68676,0.6868,0.68674,0.68676,230300002.0
2005-07-11 19:50:00,0.68675,0.68682,0.68674,0.6868,406999997.0
2005-07-11 19:51:00,0.6868,0.68683,0.68675,0.6868,533699991.0
2005-07-11 19:52:00,0.6868,0.68683,0.6868,0.6868,290800000.0
2005-07-11 19:53:00,0.6868,0.68682,0.68676,0.68676,178100001.0
2005-07-11 19:54:00,0.68676,0.68683,0.68673,0.68683,87700000.0
2005-07-11 19:55:00,0.68687,0.68687,0.6868,0.6868,111500003.0
2005-07-11 19:56:00,0.68681,0.68683,0.68681,0.68682,227700000.0
2005-07-11 19:57:00,0.68682,0.68686,0.68675,0.68686,497699999.0
2005-07-11 19:58:00,0.68686,0.68688,0.68682,0.68682,212299999.0
2005-07-11 19:59:00,0.68682,0.68688,0.68682,0.68682,497600008.0
2005-07-11 20:00:00,0.68688,0.68688,0.68685,0.68687,217299996.0
2005-07-11 20:01:00,0.68687,0.68692,0.68687,0.68687,316999994.0
2005-07-11 20:02:00,0.68689,0.68693,0.68687,0.68687,102800000.0
2005-07-11 20:03:00,0.68687,0.68689,0.68683,0.68686,146399998.0
2005-07-11 20:04:00,0.68685,0.68685,0.68685,0.68685,227600002.0
2005-07-11 20:05:00,0.68685,0.68685,0.68683,0.68685,198700003.0
2005-07-11 20:06:00,0.68682,0.68683,0.68681,0.68681,217899999.0
2005-07-11 20:07:00,0.6868,0.68685,0.68676,0.68682,100700003.0
2005-07-11 20:08:00,0.68683,0.68685,0.68678,0.68685,814799999.0
2005-07-11 20:09:00,0.68683,0.68685,0.68678,0.68681,234299996.0
2005-07-11 20:10:00,0.68679,0.68683,0.68675,0.68683,91400000.0
2005-07-11 20:11:00,0.68683,0.68688,0.68681,0.68685,289200000.0
2005-07-11 20:12:00,0.68687,0.68698,0.68685,0.68687,985799999.0
2005-07-11 20:13:00,0.68682,0.68683,0.68674,0.68679,296400001.0
2005-07-11 20:14:00,0.6868,0.68685,0.68679,0.68679,430300000.0
2005-07-11 20:15:00,0.68679,0.68679,0.68671,0.68672,717199997.0
2005-07-11 20:16:00,0.6867,0.68671,0.68661,0.68671,546399999.0
2005-07-11 20:17:00,0.68698,0.68705,0.68689,0.68699,124799996.0
2005-07-11 20:18:00,0.68675,0.68675,0.68672,0.68672,507199996.0
2005-07-11 20:19:00,0.68703,0.68707,0.68675,0.68681,563900005.0
2005-07-11 20:20:00,0.68673,0.68682,0.68673,0.68674,355599999.0
2005-07-11 20:21:00,0.68671,0.68675,0.6867,0.68675,161200002.0
2005-07-11 20:22:00,0.68673,0.68675,0.68668,0.68671,110100003.0
2005-07-11 20:23:00,0.6867,0.68675,0.68668,0.6867,666699997.0
2005-07-11 20:24:00,0.68665,0.68673,0.68663,0.68663,299500002.0
2005-07-11 20:25:00,0.6866,0.68671,0.6866,0.68663,431900006.0
2005-07-11 20:26:00,0.68664,0.6867,0.68661,0.6867,823700007.0
2005-07-11 20:27:00,0.68668,0.68672,0.68665,0.68666,538499996.0
2005-07-11 20:28:00,0.6867,0.68676,0.68668,0.6867,409400005.0
2005-07-11 20:29:00,0.68672,0.68674,0.68663,0.68667,627599990.0
2005-07-11 20:30:00,0.68669,0.68681,0.68668,0.68675,1706799994.0
2005-07-11 20:31:00,0.68675,0.68677,0.68667,0.6867,1011899998.0
2005-07-11 20:32:00,0.68671,0.68678,0.68667,0.68671,1603399998.0
2005-07-11 20:33:00,0.6867,0.68676,0.68667,0.68675,260300000.0
2005-07-11 20:34:00,0.68674,0.68679,0.68672,0.68672,419399995.0
2005-07-11 20:35:00,0.68675,0.6868,0.68672,0.6868,353899998.0
2005-07-11 20:36:00,0.68679,0.687,0.68666,0.68681,376600003.0
2005-07-11 20:37:00,0.68677,0.68682,0.68674,0.68674,813500002.0
2005-07-11 20:38:00,0.6867,0.68677,0.6867,0.6867,881799993.0
2005-07-11 20:39:00,0.6867,0.68678,0.68668,0.6867,476999996.0
2005-07-11 20:40:00,0.6867,0.68675,0.6867,0.68673,355899999.0
2005-07-11 20:41:00,0.68673,0.68675,0.68667,0.6867,291300000.0
2005-07-11 20:42:00,0.68673,0.68675,0.68673,0.68675,156199998.0
2005-07-11 20:43:00,0.68675,0.68681,0.68671,0.68671,576899996.0
2005-07-11 20:44:00,0.68675,0.68675,0.6867,0.68673,1391000001.0
2005-07-11 20:45:00,0.68673,0.68675,0.6867,0.68672,415199998.0
2005-07-11 20:46:00,0.68676,0.68676,0.68667,0.68673,225400004.0
2005-07-11 20:47:00,0.68673,0.6868,0.68672,0.68673,685899995.0
2005-07-11 20:48:00,0.6867,0.68678,0.68667,0.6867,644799999.0
2005-07-11 20:49:00,0.68672,0.68675,0.6867,0.68675,194000000.0
2005-07-11 20:50:00,0.68676,0.6868,0.68671,0.68674,1436499995.0
2005-07-11 20:51:00,0.68673,0.68673,0.68667,0.68667,405500003.0
2005-07-11 20:52:00,0.68669,0.68669,0.68658,0.68665,627100001.0
2005-07-11 20:53:00,0.68666,0.68669,0.68661,0.68666,863599982.0
2005-07-11 20:54:00,0.6867,0.6867,0.68662,0.6867,635800005.0
2005-07-11 20:55:00,0.68669,0.68669,0.68659,0.68667,484799997.0
2005-07-11 20:56:00,0.68669,0.68675,0.68662,0.68665,965399995.0
2005-07-11 20:57:00,0.68662,0.68668,0.6866,0.68665,1298299998.0
2005-07-11 20:58:00,0.68665,0.68673,0.68665,0.68667,520699997.0
2005-07-11 20:59:00,0.68664,0.68665,0.68654,0.68655,1834199982.0
2005-07-11 21:00:00,0.68658,0.68664,0.68656,0.6866,1752299998.0
2005-07-11 21:01:00,0.6866,0.68665,0.68655,0.68657,1009000001.0
2005-07-11 21:02:00,0.68657,0.6866,0.68653,0.68653,562999998.0
2005-07-11 21:03:00,0.68655,0.68664,0.68654,0.68659,838899999.0
2005-07-11 21:04:00,0.68662,0.68663,0.6866,0.68662,535500005.0
2005-07-11 21:05:00,0.68663,0.68673,0.68663,0.68668,625599992.0
2005-07-11 21:06:00,0.68668,0.68668,0.68659,0.68665,677399996.0
2005-07-11 21:07:00,0.68663,0.68663,0.68657,0.68657,95699997.0
2005-07-11 21:08:00,0.68662,0.68667,0.68662,0.68667,135300000.0
2005-07-11 21:09:00,0.6867,0.68673,0.68667,0.6867,492600002.0
2005-07-11 21:10:00,0.68671,0.68677,0.68671,0.68671,122800001.0
2005-07-11 21:11:00,0.6867,0.6867,0.6867,0.6867,197599996.0
2005-07-11 21:12:00,0.68666,0.68674,0.68666,0.68667,223000001.0
2005-07-11 21:13:00,0.68663,0.68663,0.68659,0.68661,298800000.0
2005-07-11 21:14:00,0.68667,0.68674,0.68663,0.68663,759899995.0
2005-07-11 21:15:00,0.68663,0.68669,0.68661,0.68669,339800002.0
2005-07-11 21:16:00,0.68667,0.68668,0.68654,0.68668,252499999.0
2005-07-11 21:17:00,0.68664,0.68664,0.68657,0.68663,272800000.0
2005-07-11 21:18:00,0.6866,0.68663,0.68657,0.6866,171700000.0
2005-07-11 21:19:00,0.68658,0.6866,0.68655,0.68655,461799996.0
2005-07-11 21:20:00,0.68661,0.68666,0.68658,0.68659,960400005.0
2005-07-11 21:21:00,0.6866,0.6866,0.68655,0.68655,407699999.0
2005-07-11 21:22:00,0.68658,0.68668,0.68658,0.68667,1041100009.0
2005-07-11 21:23:00,0.68664,0.68666,0.6866,0.6866,103700004.0
2005-07-11 21:24:00,0.68665,0.68665,0.6866,0.6866,145600001.0
2005-07-11 21:25:00,0.68662,0.68665,0.68657,0.68662,260200001.0
2005-07-11 21:26:00,0.68662,0.68662,0.68655,0.68657,117199999.0
2005-07-11 21:27:00,0.68659,0.68663,0.68655,0.68663,201299997.0
2005-07-11 21:28:00,0.68664,0.68665,0.68656,0.68658,249700001.0
2005-07-11 21:29:00,0.68659,0.68662,0.68659,0.68662,104700004.0
2005-07-11 21:30:00,0.6866,0.68662,0.68659,0.68659,114200001.0
2005-07-11 21:31:00,0.68658,0.6866,0.68655,0.68658,111700000.0
2005-07-11 21:32:00,0.68658,0.68663,0.68657,0.6866,713200007.0
2005-07-11 21:33:00,0.68661,0.68669,0.6866,0.68663,390999999.0
2005-07-11 21:34:00,0.68663,0.68665,0.68662,0.68663,468400000.0
2005-07-11 21:35:00,0.68665,0.68665,0.6866,0.68663,292199999.0
2005-07-11 21:36:00,0.68663,0.68665,0.6866,0.6866,77299999.0
2005-07-11 21:37:00,0.68665,0.68665,0.68663,0.68665,309599996.0
2005-07-11 21:38:00,0.68663,0.68665,0.6866,0.68665,116499998.0
2005-07-11 21:39:00,0.6866,0.68663,0.68659,0.68659,91800001.0
2005-07-11 21:40:00,0.68653,0.6866,0.68652,0.68652,218700001.0
2005-07-11 21:41:00,0.68653,0.68658,0.68653,0.68658,135300002.0
2005-07-11 21:42:00,0.68657,0.68664,0.68657,0.68661,71300000.0
2005-07-11 21:43:00,0.68682,0.68688,0.68657,0.68657,309800002.0
2005-07-11 21:44:00,0.68658,0.68663,0.68656,0.68663,449500005.0
2005-07-11 21:45:00,0.68666,0.68668,0.68666,0.68666,44700000.0
2005-07-11 21:46:00,0.68664,0.68668,0.68662,0.68665,494599996.0
2005-07-11 21:47:00,0.68666,0.68673,0.68666,0.6867,252300000.0
2005-07-11 21:48:00,0.6867,0.6867,0.68665,0.68667,125499998.0
2005-07-11 21:49:00,0.68667,0.6867,0.68667,0.6867,190299997.0
2005-07-11 21:50:00,0.68667,0.6867,0.68665,0.6867,109900003.0
2005-07-11 21:51:00,0.6867,0.68673,0.68665,0.68665,341900002.0
2005-07-11 21:52:00,0.68663,0.6867,0.68663,0.68665,82900000.0
2005-07-11 21:53:00,0.68669,0.68669,0.68663,0.68663,94500000.0
2005-07-11 21:54:00,0.68664,0.6867,0.68661,0.68667,305399997.0
2005-07-11 21:55:00,0.68663,0.68698,0.68653,0.68684,130700000.0
2005-07-11 21:56:00,0.68666,0.68666,0.68664,0.68665,191599998.0
2005-07-11 21:57:00,0.68667,0.6867,0.68663,0.68664,341900004.0
2005-07-11 21:58:00,0.68665,0.68666,0.68665,0.68666,46400000.0
2005-07-11 21:59:00,0.6866,0.68671,0.68659,0.68671,469700001.0
2005-07-11 22:00:00,0.68669,0.68669,0.68661,0.68663,162299998.0
2005-07-11 22:01:00,0.68698,0.68706,0.6866,0.68667,319600003.0
2005-07-11 22:02:00,0.68666,0.68673,0.68665,0.68665,475099997.0
2005-07-11 22:03:00,0.68665,0.68669,0.68664,0.68668,348499999.0
2005-07-11 22:04:00,0.68668,0.68668,0.68659,0.68663,431699995.0
2005-07-11 22:05:00,0.68665,0.6867,0.68665,0.68665,116300000.0
2005-07-11 22:06:00,0.68666,0.68669,0.68664,0.68664,168900000.0
2005-07-11 22:07:00,0.68662,0.68666,0.68662,0.68666,122699999.0
2005-07-11 22:08:00,0.6869,0.6871,0.68664,0.68687,260399998.0
2005-07-11 22:09:00,0.68662,0.68665,0.68662,0.68665,187100002.0
2005-07-11 22:10:00,0.68662,0.68668,0.6866,0.68663,114599999.0
2005-07-11 22:11:00,0.68665,0.68665,0.68662,0.68662,169399998.0
2005-07-11 22:12:00,0.68663,0.68665,0.6866,0.68663,533900005.0
2005-07-11 22:13:00,0.68664,0.68666,0.68663,0.68663,119200000.0
2005-07-11 22:14:00,0.68664,0.68669,0.68664,0.68669,34400001.0
2005-07-11 22:15:00,0.68668,0.68671,0.68661,0.68665,606599999.0
2005-07-11 22:16:00,0.68665,0.68669,0.68661,0.68667,571500002.0
2005-07-11 22:17:00,0.68669,0.68675,0.68669,0.6867,194799998.0
2005-07-11 22:18:00,0.68673,0.68678,0.68673,0.68678,56700002.0
2005-07-11 22:19:00,0.68678,0.68678,0.68668,0.68668,158000001.0
2005-07-11 22:20:00,0.68671,0.68673,0.68664,0.68668,344200006.0
2005-07-11 22:21:00,0.68674,0.68676,0.68669,0.6867,407600000.0
2005-07-11 22:22:00,0.68672,0.68678,0.68671,0.68671,413399995.0
2005-07-11 22:23:00,0.68667,0.68685,0.68667,0.68667,328199999.0
2005-07-11 22:24:00,0.68665,0.68674,0.68665,0.68672,267100003.0
2005-07-11 22:25:00,0.6867,0.68679,0.6867,0.68676,318199994.0
2005-07-11 22:26:00,0.68671,0.68673,0.68667,0.68667,468799998.0
2005-07-11 22:27:00,0.68668,0.68671,0.68668,0.68671,47900001.0
2005-07-11 22:28:00,0.68669,0.68671,0.68665,0.68665,109800002.0
2005-07-11 22:29:00,0.68668,0.68668,0.68659,0.6866,343299997.0
2005-07-11 22:30:00,0.68663,0.68665,0.68662,0.68662,127000000.0
2005-07-11 22:31:00,0.68664,0.68666,0.68662,0.68665,101200000.0
2005-07-11 22:32:00,0.68667,0.68667,0.68662,0.68665,229299999.0
2005-07-11 22:33:00,0.68665,0.68667,0.68664,0.68664,251700002.0
2005-07-11 22:34:00,0.68661,0.68661,0.68655,0.68655,356699992.0
2005-07-11 22:35:00,0.68655,0.68659,0.68652,0.68659,206500005.0
2005-07-11 22:36:00,0.6866,0.68663,0.68658,0.6866,125800001.0
2005-07-11 22:37:00,0.6866,0.6866,0.68655,0.68655,390199998.0
2005-07-11 22:38:00,0.6866,0.68661,0.6866,0.68661,45400000.0
2005-07-11 22:39:00,0.68695,0.68705,0.6866,0.68688,370500000.0
2005-07-11 22:40:00,0.6866,0.68662,0.68658,0.6866,387899997.0
2005-07-11 22:41:00,0.6866,0.68665,0.6866,0.68665,220199997.0
2005-07-11 22:42:00,0.68657,0.68663,0.68657,0.6866,150800000.0
2005-07-11 22:43:00,0.68664,0.68665,0.68664,0.68665,5700000.0
2005-07-11 22:44:00,0.68669,0.68669,0.68664,0.68666,120200001.0
2005-07-11 22:45:00,0.68668,0.68668,0.68662,0.68665,147500000.0
2005-07-11 22:46:00,0.68665,0.68671,0.68665,0.68668,99299998.0
2005-07-11 22:47:00,0.68674,0.68676,0.68665,0.68665,276899997.0
2005-07-11 22:48:00,0.68665,0.68673,0.68663,0.68663,437299997.0
2005-07-11 22:49:00,0.68675,0.68677,0.6867,0.6867,145800001.0
2005-07-11 22:50:00,0.68675,0.68679,0.68675,0.68676,85400001.0
2005-07-11 22:51:00,0.68677,0.6868,0.68673,0.6868,75000000.0
2005-07-11 22:52:00,0.68717,0.68717,0.68679,0.68702,205499999.0
2005-07-11 22:53:00,0.68679,0.68682,0.68673,0.68674,121499999.0
2005-07-11 22:54:00,0.68693,0.68706,0.6868,0.687,142000002.0
2005-07-11 22:55:00,0.68673,0.68674,0.68671,0.68671,74400000.0
2005-07-11 22:56:00,0.68667,0.68671,0.68665,0.68668,149800002.0
2005-07-11 22:57:00,0.68665,0.68667,0.68663,0.68667,155800004.0
2005-07-11 22:58:00,0.68665,0.68668,0.68657,0.68661,432299999.0
2005-07-11 22:59:00,0.68657,0.68657,0.68642,0.68642,184400001.0
2005-07-11 23:00:00,0.68655,0.68669,0.68642,0.6865,118299999.0
2005-07-11 23:01:00,0.6864,0.68703,0.68637,0.68701,175199997.0
2005-07-11 23:02:00,0.6865,0.68683,0.6864,0.68668,103700000.0
2005-07-11 23:03:00,0.68655,0.68686,0.68643,0.68675,173300004.0
2005-07-11 23:04:00,0.68655,0.6867,0.68645,0.6866,106099998.0
2005-07-11 23:05:00,0.68637,0.68657,0.68633,0.68641,226799999.0
2005-07-11 23:06:00,0.68642,0.68665,0.68634,0.68649,206399995.0
2005-07-11 23:07:00,0.68675,0.68686,0.68655,0.68665,158400000.0
2005-07-11 23:08:00,0.68638,0.6869,0.68638,0.6868,218100004.0
2005-07-11 23:09:00,0.68663,0.68685,0.68661,0.68668,303100000.0
2005-07-11 23:10:00,0.68651,0.68699,0.68647,0.6868,173000001.0
2005-07-11 23:11:00,0.68673,0.687,0.68661,0.68674,150699999.0
2005-07-11 23:12:00,0.68668,0.68708,0.68661,0.68682,252500005.0
2005-07-11 23:13:00,0.68687,0.68695,0.68662,0.68673,175000003.0
2005-07-11 23:14:00,0.68673,0.6869,0.68673,0.68686,86400003.0
2005-07-11 23:15:00,0.6869,0.687,0.68665,0.68683,188199999.0
2005-07-11 23:16:00,0.68662,0.68671,0.68662,0.68671,16000000.0
2005-07-11 23:17:00,0.68682,0.68683,0.68662,0.68683,117000000.0
2005-07-11 23:18:00,0.68651,0.68696,0.68649,0.68671,210899999.0
2005-07-11 23:19:00,0.68678,0.68686,0.6866,0.68663,227600003.0
2005-07-11 23:20:00,0.68658,0.68659,0.68654,0.68656,202700002.0
2005-07-11 23:21:00,0.68641,0.68649,0.68616,0.68649,125700004.0
2005-07-11 23:22:00,0.68655,0.68659,0.68655,0.68659,17500000.0
2005-07-11 23:23:00,0.68653,0.68653,0.68634,0.68638,160500003.0
2005-07-11 23:24:00,0.68638,0.68646,0.68632,0.68645,95300000.0
2005-07-11 23:25:00,0.68647,0.68654,0.68647,0.68651,93100000.0
2005-07-11 23:26:00,0.6864,0.68678,0.68639,0.68671,170000005.0
2005-07-11 23:27:00,0.68647,0.68647,0.68647,0.68647,85500000.0
2005-07-11 23:28:00,0.6868,0.68685,0.68661,0.68685,202100001.0
2005-07-11 23:29:00,0.68648,0.68653,0.68645,0.68645,229099999.0
2005-07-11 23:30:00,0.68648,0.68654,0.68645,0.68648,115900004.0
2005-07-11 23:31:00,0.6865,0.68653,0.68645,0.6865,143700004.0
2005-07-11 23:32:00,0.68656,0.68662,0.68656,0.6866,173999996.0
2005-07-11 23:33:00,0.68662,0.68663,0.68655,0.68663,107900000.0
2005-07-11 23:34:00,0.68663,0.68663,0.68657,0.68657,63700001.0
2005-07-11 23:35:00,0.6866,0.68665,0.68657,0.68665,135099999.0
2005-07-11 23:36:00,0.68668,0.68679,0.68667,0.68667,70900000.0
2005-07-11 23:37:00,0.68665,0.68665,0.6866,0.68663,124900003.0
2005-07-11 23:38:00,0.68661,0.68666,0.68659,0.68662,81400001.0
2005-07-11 23:39:00,0.68665,0.68667,0.68662,0.68665,266499996.0
2005-07-11 23:40:00,0.68667,0.68667,0.68666,0.68666,5600000.0
2005-07-11 23:41:00,0.68668,0.68668,0.6866,0.6866,73500001.0
2005-07-11 23:42:00,0.68667,0.68667,0.68665,0.68666,71100000.0
2005-07-11 23:43:00,0.68671,0.68671,0.68666,0.68667,173900001.0
2005-07-11 23:44:00,0.68675,0.68675,0.68664,0.68666,173399999.0
2005-07-11 23:45:00,0.68667,0.68672,0.68667,0.68667,117300001.0
2005-07-11 23:46:00,0.6867,0.6867,0.6867,0.6867,32799999.0
2005-07-11 23:47:00,0.6867,0.6867,0.68668,0.68668,56000001.0
2005-07-11 23:48:00,0.68672,0.68675,0.68664,0.68664,100099999.0
2005-07-11 23:49:00,0.68662,0.68666,0.68662,0.68666,36600001.0
2005-07-11 23:50:00,0.68665,0.68674,0.68665,0.68665,124400003.0
2005-07-11 23:51:00,0.68668,0.68668,0.68662,0.68662,114199996.0
2005-07-11 23:52:00,0.68663,0.6867,0.68663,0.6867,59700001.0
2005-07-11 23:53:00,0.68667,0.68673,0.68667,0.68667,219199998.0
2005-07-11 23:54:00,0.68671,0.68671,0.6866,0.6866,104800000.0
2005-07-11 23:55:00,0.68665,0.68665,0.6866,0.68665,97999998.0
2005-07-11 23:56:00,0.68664,0.68668,0.68662,0.68663,252599995.0
2005-07-11 23:57:00,0.68667,0.68673,0.68666,0.68667,152000004.0
2005-07-11 23:58:00,0.68668,0.68668,0.68637,0.68637,20700000.0
2005-07-11 23:59:00,0.68667,0.6867,0.68667,0.6867,107100004.0
2005-07-12 00:00:00,0.68682,0.68692,0.68666,0.68666,114899998.0
2005-07-12 00:01:00,0.68668,0.68669,0.68664,0.68669,140699999.0
2005-07-12 00:02:00,0.68667,0.68667,0.68663,0.68663,33400001.0
2005-07-12 00:03:00,0.68698,0.68699,0.68673,0.68685,233199997.0
2005-07-12 00:04:00,0.68663,0.68663,0.68659,0.68659,53400001.0
2005-07-12 00:05:00,0.68656,0.68659,0.68654,0.68659,60700002.0
2005-07-12 00:06:00,0.68658,0.68663,0.68657,0.6866,67900002.0
2005-07-12 00:07:00,0.68675,0.68675,0.6865,0.68675,98600003.0
2005-07-12 00:08:00,0.68661,0.68665,0.68657,0.68657,151700000.0
2005-07-12 00:09:00,0.68659,0.68659,0.68654,0.68656,130800000.0
2005-07-12 00:10:00,0.68651,0.68673,0.68651,0.68661,217300002.0
2005-07-12 00:11:00,0.68661,0.68661,0.68649,0.68659,244499995.0
2005-07-12 00:12:00,0.68658,0.68677,0.68645,0.68652,171300001.0
2005-07-12 00:13:00,0.68657,0.6866,0.68657,0.6866,28100001.0
2005-07-12 00:14:00,0.68659,0.68661,0.68659,0.68661,43900001.0
2005-07-12 00:15:00,0.68665,0.68674,0.68665,0.6867,82700000.0
2005-07-12 00:16:00,0.68667,0.68673,0.68665,0.68673,131599998.0
2005-07-12 00:17:00,0.68671,0.68671,0.68666,0.68667,176699998.0
2005-07-12 00:18:00,0.68667,0.6867,0.68667,0.6867,131500000.0
2005-07-12 00:19:00,0.68672,0.68672,0.68668,0.68668,1600000.0
2005-07-12 00:20:00,0.68673,0.68673,0.68666,0.68673,158800001.0
2005-07-12 00:21:00,0.68673,0.68673,0.68666,0.68667,130299998.0
2005-07-12 00:22:00,0.68667,0.68673,0.68667,0.68672,161200000.0
2005-07-12 00:23:00,0.68673,0.68673,0.68669,0.68669,61999999.0
2005-07-12 00:24:00,0.68672,0.68676,0.6867,0.68672,179099998.0
2005-07-12 00:25:00,0.68675,0.68683,0.68675,0.68676,165199997.0
2005-07-12 00:26:00,0.6868,0.6868,0.68674,0.68675,109999998.0
2005-07-12 00:27:00,0.68673,0.68678,0.68662,0.68669,111300002.0
2005-07-12 00:28:00,0.68668,0.68668,0.68664,0.68666,155499998.0
2005-07-12 00:29:00,0.6867,0.6867,0.68663,0.68663,144399998.0
2005-07-12 00:30:00,0.6867,0.6867,0.68665,0.68668,130600002.0
2005-07-12 00:31:00,0.68672,0.68676,0.68672,0.68676,12800000.0
2005-07-12 00:32:00,0.68683,0.68706,0.68678,0.68706,209600001.0
2005-07-12 00:33:00,0.68675,0.68683,0.68675,0.68683,191400002.0
2005-07-12 00:34:00,0.6868,0.68687,0.6868,0.68685,99000002.0
2005-07-12 00:35:00,0.6868,0.6869,0.6868,0.6869,178500002.0
2005-07-12 00:36:00,0.68685,0.68701,0.68685,0.68695,211400002.0
2005-07-12 00:37:00,0.6869,0.6869,0.68687,0.68687,8800000.0
2005-07-12 00:38:00,0.68691,0.68691,0.68683,0.68689,82200000.0
2005-07-12 00:39:00,0.68683,0.68686,0.68682,0.68685,110100002.0
2005-07-12 00:40:00,0.68687,0.68687,0.68676,0.68682,87400004.0
2005-07-12 00:41:00,0.68678,0.68697,0.68678,0.68697,237900001.0
2005-07-12 00:42:00,0.68696,0.68696,0.68682,0.68686,125100001.0
2005-07-12 00:43:00,0.68682,0.68687,0.68682,0.68683,103199999.0
2005-07-12 00:44:00,0.6869,0.68693,0.68679,0.68685,105900004.0
2005-07-12 00:45:00,0.68687,0.68687,0.68683,0.68686,28299999.0
2005-07-12 00:46:00,0.68689,0.68689,0.68681,0.68688,78400001.0
2005-07-12 00:47:00,0.68685,0.68685,0.68682,0.68683,85600002.0
2005-07-12 00:48:00,0.68683,0.68687,0.68679,0.68679,106000001.0
2005-07-12 00:49:00,0.68686,0.68688,0.6868,0.6868,66700001.0
2005-07-12 00:50:00,0.68685,0.6869,0.68682,0.68686,249600000.0
2005-07-12 00:51:00,0.68687,0.68687,0.68677,0.68687,120899998.0
2005-07-12 00:52:00,0.68683,0.68694,0.68675,0.68694,197400000.0
2005-07-12 00:53:00,0.6868,0.68683,0.6868,0.68683,41300000.0
2005-07-12 00:54:00,0.68685,0.68686,0.68679,0.68679,94999999.0
2005-07-12 00:55:00,0.68682,0.68687,0.68682,0.68687,181100000.0
2005-07-12 00:56:00,0.68673,0.68696,0.68673,0.68688,63200000.0
2005-07-12 00:57:00,0.68686,0.68686,0.68682,0.68686,102900002.0
2005-07-12 00:58:00,0.68683,0.68684,0.68683,0.68684,83900002.0
2005-07-12 00:59:00,0.68677,0.6868,0.68677,0.6868,42200000.0
2005-07-12 01:00:00,0.68684,0.6869,0.68677,0.68677,185299995.0
2005-07-12 01:01:00,0.68679,0.68685,0.68677,0.68677,136999998.0
2005-07-12 01:02:00,0.68678,0.68678,0.68675,0.68678,98200000.0
2005-07-12 01:03:00,0.68676,0.68679,0.68671,0.68674,231600002.0
2005-07-12 01:04:00,0.68677,0.68677,0.68673,0.68676,214599999.0
2005-07-12 01:05:00,0.68673,0.68678,0.68671,0.68678,138600004.0
2005-07-12 01:06:00,0.6868,0.6868,0.68673,0.68675,166299999.0
2005-07-12 01:07:00,0.68674,0.68681,0.68668,0.68668,76499999.0
2005-07-12 01:08:00,0.68665,0.68675,0.68661,0.68673,108499999.0
2005-07-12 01:09:00,0.68675,0.68675,0.6867,0.68673,169699999.0
2005-07-12 01:10:00,0.68671,0.68696,0.68671,0.68683,250300002.0
2005-07-12 01:11:00,0.68673,0.68677,0.68673,0.68675,118300002.0
2005-07-12 01:12:00,0.6865,0.68713,0.6865,0.68713,171000003.0
2005-07-12 01:13:00,0.68673,0.6868,0.68673,0.6868,204699997.0
2005-07-12 01:14:00,0.68677,0.6868,0.68675,0.68678,165100001.0
2005-07-12 01:15:00,0.68683,0.68698,0.68676,0.68684,272099997.0
2005-07-12 01:16:00,0.68678,0.6868,0.68675,0.6868,149000003.0
2005-07-12 01:17:00,0.68686,0.68702,0.68679,0.68693,287899997.0
2005-07-12 01:18:00,0.68675,0.6868,0.68675,0.6868,58299999.0
2005-07-12 01:19:00,0.68678,0.68678,0.68673,0.68675,126699998.0
2005-07-12 01:20:00,0.68676,0.6868,0.68672,0.6868,206300003.0
2005-07-12 01:21:00,0.68678,0.68678,0.68675,0.68676,35900000.0
2005-07-12 01:22:00,0.68678,0.68678,0.68672,0.68675,107899999.0
2005-07-12 01:23:00,0.68678,0.6868,0.68674,0.68674,98600003.0
2005-07-12 01:24:00,0.68672,0.68673,0.68664,0.68673,204599998.0
2005-07-12 01:25:00,0.68674,0.68678,0.68668,0.68676,158700002.0
2005-07-12 01:26:00,0.6868,0.6868,0.68675,0.68675,90999999.0
2005-07-12 01:27:00,0.68678,0.68678,0.68665,0.68665,92699999.0
2005-07-12 01:28:00,0.68674,0.68676,0.68669,0.68669,55800000.0
2005-07-12 01:29:00,0.68664,0.68671,0.68664,0.68669,102900002.0
2005-07-12 01:30:00,0.68668,0.6867,0.68668,0.6867,43099998.0
2005-07-12 01:31:00,0.68666,0.6867,0.68666,0.6867,98800000.0
2005-07-12 01:32:00,0.68673,0.68673,0.68673,0.68673,800000.0
2005-07-12 01:33:00,0.68667,0.6867,0.68667,0.68667,83699998.0
2005-07-12 01:34:00,0.68667,0.68669,0.68666,0.68667,60200001.0
2005-07-12 01:35:00,0.68666,0.68666,0.68661,0.68664,74099998.0
2005-07-12 01:36:00,0.68665,0.68666,0.6866,0.6866,56000000.0
2005-07-12 01:37:00,0.6866,0.68665,0.68659,0.68665,135200001.0
2005-07-12 01:38:00,0.68663,0.68675,0.68663,0.6867,153399999.0
2005-07-12 01:39:00,0.68677,0.6868,0.68673,0.68679,148399999.0
2005-07-12 01:40:00,0.68674,0.6868,0.68668,0.68668,150099999.0
2005-07-12 01:41:00,0.68669,0.68681,0.68669,0.68673,173400002.0
2005-07-12 01:42:00,0.68676,0.68678,0.68674,0.68674,89600002.0
2005-07-12 01:43:00,0.68671,0.6868,0.68671,0.68671,188300004.0
2005-07-12 01:44:00,0.6867,0.6867,0.68665,0.68667,285799995.0
2005-07-12 01:45:00,0.68668,0.68669,0.6866,0.68668,173299997.0
2005-07-12 01:46:00,0.68668,0.68668,0.68663,0.68663,114900002.0
2005-07-12 01:47:00,0.6867,0.68672,0.6867,0.68672,89100003.0
2005-07-12 01:48:00,0.68668,0.6867,0.68667,0.6867,173899999.0
2005-07-12 01:49:00,0.68667,0.6867,0.68665,0.68665,159099999.0
2005-07-12 01:50:00,0.68663,0.68668,0.6866,0.6866,33900001.0
2005-07-12 01:51:00,0.68669,0.68678,0.68668,0.68668,125499999.0
2005-07-12 01:52:00,0.68668,0.68668,0.68661,0.68661,53400000.0
2005-07-12 01:53:00,0.68657,0.68663,0.68657,0.6866,207900001.0
2005-07-12 01:54:00,0.68658,0.68665,0.68651,0.68665,130000000.0
2005-07-12 01:55:00,0.68664,0.68668,0.68659,0.68666,181000001.0
2005-07-12 01:56:00,0.68661,0.68663,0.68658,0.68662,163799997.0
2005-07-12 01:57:00,0.68663,0.68668,0.68663,0.68666,125500000.0
2005-07-12 01:58:00,0.68663,0.68667,0.68663,0.68665,148299997.0
2005-07-12 01:59:00,0.68665,0.68665,0.68662,0.68662,191099998.0
2005-07-12 02:00:00,0.68659,0.68665,0.68658,0.68658,217899999.0
2005-07-12 02:01:00,0.68665,0.68667,0.6866,0.68665,163699995.0
2005-07-12 02:02:00,0.68662,0.68665,0.68662,0.68665,135400003.0
2005-07-12 02:03:00,0.6866,0.68662,0.6866,0.68662,60599999.0
2005-07-12 02:04:00,0.68665,0.68665,0.68657,0.68665,19900000.0
2005-07-12 02:05:00,0.68663,0.68663,0.68649,0.68658,145499998.0
2005-07-12 02:06:00,0.68653,0.68663,0.68652,0.68652,171599998.0
2005-07-12 02:07:00,0.68655,0.68658,0.68649,0.68656,181000002.0
2005-07-12 02:08:00,0.68656,0.68656,0.6865,0.6865,147599999.0
2005-07-12 02:09:00,0.68658,0.68663,0.68658,0.68661,126100004.0
2005-07-12 02:10:00,0.68663,0.68667,0.6866,0.68662,222400000.0
2005-07-12 02:11:00,0.68667,0.68668,0.68667,0.68668,17600000.0
2005-07-12 02:12:00,0.68665,0.68668,0.68661,0.68665,23100000.0
2005-07-12 02:13:00,0.68659,0.68671,0.68659,0.68671,64499998.0
2005-07-12 02:14:00,0.68665,0.68668,0.68661,0.68661,77399997.0
2005-07-12 02:15:00,0.68659,0.68669,0.68659,0.68665,108600000.0
2005-07-12 02:16:00,0.68668,0.68673,0.68668,0.68669,71400000.0
2005-07-12 02:17:00,0.68669,0.68669,0.68664,0.68667,97499999.0
2005-07-12 02:18:00,0.68666,0.68672,0.68665,0.68672,183499996.0
2005-07-12 02:19:00,0.6867,0.68674,0.68669,0.68674,140600002.0
2005-07-12 02:20:00,0.68672,0.68677,0.68672,0.68675,91300000.0
2005-07-12 02:21:00,0.68668,0.68669,0.68668,0.68669,16700000.0
2005-07-12 02:22:00,0.68667,0.68675,0.68667,0.68675,68500000.0
2005-07-12 02:23:00,0.68676,0.68677,0.68668,0.68671,193500003.0
2005-07-12 02:24:00,0.68671,0.68673,0.68666,0.68673,103399998.0
2005-07-12 02:25:00,0.68675,0.68677,0.6867,0.68675,88699999.0
2005-07-12 02:26:00,0.68673,0.68673,0.68664,0.68664,101300002.0
2005-07-12 02:27:00,0.68659,0.68671,0.68659,0.68665,179000000.0
2005-07-12 02:28:00,0.68661,0.68683,0.68652,0.68663,219800005.0
2005-07-12 02:29:00,0.68667,0.6867,0.68665,0.6867,87000001.0
2005-07-12 02:30:00,0.68668,0.68675,0.68668,0.68675,198300005.0
2005-07-12 02:31:00,0.68665,0.68676,0.68665,0.6867,73499999.0
2005-07-12 02:32:00,0.6867,0.6867,0.68667,0.6867,167999997.0
2005-07-12 02:33:00,0.68668,0.68668,0.68661,0.68662,72499999.0
2005-07-12 02:34:00,0.68657,0.68663,0.68657,0.68663,63199998.0
2005-07-12 02:35:00,0.68663,0.68663,0.68662,0.68662,40700000.0
2005-07-12 02:36:00,0.68659,0.68663,0.68656,0.68662,240600002.0
2005-07-12 02:37:00,0.68664,0.68673,0.68664,0.68673,105899998.0
2005-07-12 02:38:00,0.68673,0.68673,0.68666,0.68671,83799997.0
2005-07-12 02:39:00,0.68673,0.68673,0.6867,0.6867,85300003.0
2005-07-12 02:40:00,0.68675,0.68675,0.68667,0.68671,49100000.0
2005-07-12 02:41:00,0.68666,0.68679,0.68666,0.68674,75800000.0
2005-07-12 02:42:00,0.6867,0.68675,0.6867,0.68675,28700001.0
2005-07-12 02:43:00,0.68677,0.68679,0.68664,0.68667,217300005.0
2005-07-12 02:44:00,0.68663,0.6867,0.68663,0.68667,119800001.0
2005-07-12 02:45:00,0.68665,0.6867,0.68665,0.6867,216700004.0
2005-07-12 02:46:00,0.68672,0.68682,0.68672,0.68677,98399999.0
2005-07-12 02:47:00,0.68675,0.68675,0.68674,0.68674,32600001.0
2005-07-12 02:48:00,0.68672,0.68673,0.6867,0.6867,121900002.0
2005-07-12 02:49:00,0.68673,0.68673,0.68669,0.68669,55799998.0
2005-07-12 02:50:00,0.68667,0.6867,0.68667,0.6867,83400001.0
2005-07-12 02:51:00,0.68668,0.68668,0.68665,0.68668,150299997.0
2005-07-12 02:52:00,0.68668,0.6867,0.68665,0.6867,246899996.0
2005-07-12 02:53:00,0.6869,0.68696,0.68673,0.68689,104100001.0
2005-07-12 02:54:00,0.6867,0.68673,0.68667,0.68668,109400000.0
2005-07-12 02:55:00,0.68672,0.68678,0.68672,0.68675,181000002.0
2005-07-12 02:56:00,0.68673,0.68675,0.6867,0.68675,102099998.0
2005-07-12 02:57:00,0.68672,0.68673,0.68672,0.68673,82200002.0
2005-07-12 02:58:00,0.68675,0.68681,0.68671,0.68681,121300000.0
2005-07-12 02:59:00,0.68676,0.68678,0.68673,0.68677,69399999.0
2005-07-12 03:00:00,0.68678,0.68678,0.68675,0.68675,67100003.0
2005-07-12 03:01:00,0.6867,0.68677,0.6867,0.68673,170499998.0
2005-07-12 03:02:00,0.68673,0.68673,0.68665,0.6867,217099997.0
2005-07-12 03:03:00,0.6867,0.68679,0.6867,0.68674,117099999.0
2005-07-12 03:04:00,0.68682,0.68682,0.68673,0.68678,257199996.0
2005-07-12 03:05:00,0.68683,0.68686,0.68676,0.68678,219299998.0
2005-07-12 03:06:00,0.68681,0.68682,0.68674,0.68681,213599998.0
2005-07-12 03:07:00,0.68675,0.6868,0.68675,0.6868,132299999.0
2005-07-12 03:08:00,0.6868,0.68682,0.6868,0.68682,77500002.0
2005-07-12 03:09:00,0.68683,0.68683,0.68675,0.68675,83800003.0
2005-07-12 03:10:00,0.6868,0.6868,0.68675,0.68678,147000000.0
2005-07-12 03:11:00,0.68675,0.6868,0.68675,0.68677,55099998.0
2005-07-12 03:12:00,0.68682,0.68685,0.6868,0.6868,191699999.0
2005-07-12 03:13:00,0.6868,0.68683,0.6868,0.68683,59100000.0
2005-07-12 03:14:00,0.68676,0.68676,0.68671,0.68671,43800000.0
2005-07-12 03:15:00,0.68674,0.68674,0.68671,0.68671,21500000.0
2005-07-12 03:16:00,0.6868,0.6868,0.6867,0.6867,75899998.0
2005-07-12 03:17:00,0.68677,0.6868,0.68675,0.68678,129100002.0
2005-07-12 03:18:00,0.68677,0.68677,0.68669,0.68672,96500003.0
2005-07-12 03:19:00,0.68674,0.68678,0.68672,0.68672,206000000.0
2005-07-12 03:20:00,0.68668,0.68675,0.68668,0.68675,127400003.0
2005-07-12 03:21:00,0.68668,0.68674,0.68668,0.68674,117599998.0
2005-07-12 03:22:00,0.68671,0.68681,0.68671,0.68681,107599999.0
2005-07-12 03:23:00,0.68672,0.68672,0.68672,0.68672,29500000.0
2005-07-12 03:24:00,0.68673,0.68679,0.68668,0.6867,197900003.0
2005-07-12 03:25:00,0.6869,0.68703,0.68678,0.68689,278799996.0
2005-07-12 03:26:00,0.68673,0.68678,0.68669,0.68676,126599999.0
2005-07-12 03:27:00,0.6867,0.68673,0.6867,0.68673,70600003.0
2005-07-12 03:28:00,0.6867,0.68677,0.6867,0.68675,145499999.0
2005-07-12 03:29:00,0.68676,0.68678,0.68673,0.68676,180400000.0
2005-07-12 03:30:00,0.6867,0.68677,0.68666,0.68666,156199997.0
2005-07-12 03:31:00,0.68669,0.68673,0.68669,0.6867,149899998.0
2005-07-12 03:32:00,0.68674,0.68674,0.68671,0.68671,130099998.0
2005-07-12 03:33:00,0.68669,0.68678,0.68669,0.68676,134600002.0
2005-07-12 03:34:00,0.68675,0.68688,0.68665,0.68688,182100002.0
2005-07-12 03:35:00,0.68684,0.68684,0.68677,0.68684,81199999.0
2005-07-12 03:36:00,0.68687,0.68687,0.68676,0.68683,148400000.0
2005-07-12 03:37:00,0.68673,0.68677,0.68668,0.68676,127800003.0
2005-07-12 03:38:00,0.68678,0.68678,0.6867,0.6867,122700003.0
2005-07-12 03:39:00,0.68673,0.68677,0.68666,0.68673,267699996.0
2005-07-12 03:40:00,0.68669,0.68681,0.68669,0.6868,68800001.0
2005-07-12 03:41:00,0.68684,0.68691,0.68684,0.68688,112100001.0
2005-07-12 03:42:00,0.68697,0.6871,0.68697,0.6871,120900002.0
2005-07-12 03:43:00,0.687,0.68736,0.6869,0.68713,195399999.0
2005-07-12 03:44:00,0.68721,0.68727,0.68715,0.68727,155899998.0
2005-07-12 03:45:00,0.68726,0.6875,0.68724,0.68748,201600000.0
2005-07-12 03:46:00,0.68743,0.68743,0.68725,0.68734,158699996.0
2005-07-12 03:47:00,0.68735,0.68738,0.68731,0.68738,212199997.0
2005-07-12 03:48:00,0.68737,0.68744,0.68734,0.6874,87099998.0
2005-07-12 03:49:00,0.68739,0.68748,0.68733,0.68744,193899999.0
2005-07-12 03:50:00,0.6875,0.68758,0.6875,0.68758,68400001.0
2005-07-12 03:51:00,0.68759,0.68765,0.68754,0.68765,109000001.0
2005-07-12 03:52:00,0.68765,0.68765,0.68737,0.68743,102600000.0
2005-07-12 03:53:00,0.68745,0.68745,0.6873,0.68737,274000001.0
2005-07-12 03:54:00,0.6874,0.68751,0.6874,0.68745,162699999.0
2005-07-12 03:55:00,0.68737,0.68747,0.68737,0.68744,177599995.0
2005-07-12 03:56:00,0.68743,0.68743,0.68734,0.68734,38499999.0
2005-07-12 03:57:00,0.68737,0.68737,0.68727,0.68732,76300000.0
2005-07-12 03:58:00,0.68724,0.68736,0.68724,0.68731,154700001.0
2005-07-12 03:59:00,0.68737,0.68742,0.68732,0.68732,174200000.0
2005-07-12 04:00:00,0.68741,0.68743,0.68737,0.68737,182099999.0
2005-07-12 04:01:00,0.6873,0.68735,0.68726,0.68735,183299998.0
2005-07-12 04:02:00,0.68734,0.68739,0.68731,0.68732,219800004.0
2005-07-12 04:03:00,0.68733,0.68733,0.68721,0.68723,98100001.0
2005-07-12 04:04:00,0.68727,0.68729,0.68723,0.68723,72900001.0
2005-07-12 04:05:00,0.68729,0.68729,0.68715,0.6872,207600004.0
2005-07-12 04:06:00,0.68727,0.6874,0.68727,0.6873,134500003.0
2005-07-12 04:07:00,0.68731,0.68738,0.68727,0.68732,234399998.0
2005-07-12 04:08:00,0.68729,0.68729,0.68728,0.68728,84199997.0
2005-07-12 04:09:00,0.68736,0.6874,0.68736,0.68737,130200003.0
2005-07-12 04:10:00,0.68734,0.68734,0.68728,0.68734,134799999.0
2005-07-12 04:11:00,0.68737,0.68742,0.68735,0.68735,94699999.0
2005-07-12 04:12:00,0.68738,0.68738,0.68738,0.68738,800000.0
2005-07-12 04:13:00,0.68738,0.68739,0.68731,0.68737,85500000.0
2005-07-12 04:14:00,0.68743,0.68744,0.68738,0.6874,137899999.0
2005-07-12 04:15:00,0.68736,0.68739,0.68732,0.68732,162100001.0
2005-07-12 04:16:00,0.68729,0.68733,0.68729,0.68729,67400002.0
2005-07-12 04:17:00,0.68752,0.68765,0.68743,0.6875,80600000.0
2005-07-12 04:18:00,0.68732,0.68733,0.68732,0.68733,27900000.0
2005-07-12 04:19:00,0.68735,0.68744,0.68735,0.68742,207400004.0
2005-07-12 04:20:00,0.68739,0.68745,0.68738,0.68742,143799999.0
2005-07-12 04:21:00,0.68738,0.68748,0.68738,0.6874,98899999.0
2005-07-12 04:22:00,0.68741,0.68746,0.68735,0.68746,168900000.0
2005-07-12 04:23:00,0.68751,0.68766,0.68746,0.68746,161399999.0
2005-07-12 04:24:00,0.68745,0.68758,0.68745,0.68757,115200000.0
2005-07-12 04:25:00,0.68772,0.68784,0.68745,0.68784,119100001.0
2005-07-12 04:26:00,0.68793,0.68806,0.68793,0.688,190099998.0
2005-07-12 04:27:00,0.68798,0.68806,0.68795,0.68805,111100000.0
2005-07-12 04:28:00,0.68797,0.68811,0.68797,0.68805,244399995.0
2005-07-12 04:29:00,0.68802,0.68806,0.688,0.68806,175599995.0
2005-07-12 04:30:00,0.68811,0.68822,0.68809,0.68809,203600001.0
2005-07-12 04:31:00,0.68813,0.68816,0.68805,0.68805,180900000.0
2005-07-12 04:32:00,0.68806,0.68806,0.68796,0.68805,226999998.0
2005-07-12 04:33:00,0.68802,0.68813,0.68802,0.68807,146900000.0
2005-07-12 04:34:00,0.68806,0.68821,0.68806,0.68821,182300003.0
2005-07-12 04:35:00,0.68821,0.68829,0.68814,0.68827,148100000.0
2005-07-12 04:36:00,0.68827,0.68829,0.68822,0.68828,146200001.0
2005-07-12 04:37:00,0.68822,0.68828,0.68822,0.68823,340200001.0
2005-07-12 04:38:00,0.68818,0.68831,0.68813,0.68831,108500003.0
2005-07-12 04:39:00,0.68827,0.68827,0.68814,0.68816,118199999.0
2005-07-12 04:40:00,0.68818,0.68818,0.68815,0.68815,72699996.0
2005-07-12 04:41:00,0.68816,0.68817,0.68805,0.68805,127499996.0
2005-07-12 04:42:00,0.68805,0.68821,0.68805,0.68819,228900002.0
2005-07-12 04:43:00,0.68817,0.68818,0.68814,0.68817,177300001.0
2005-07-12 04:44:00,0.68811,0.68816,0.68808,0.68812,179799993.0
2005-07-12 04:45:00,0.68797,0.68812,0.68796,0.68811,242499998.0
2005-07-12 04:46:00,0.68802,0.68802,0.68795,0.68798,93299999.0
2005-07-12 04:47:00,0.68796,0.68796,0.68785,0.68793,142800004.0
2005-07-12 04:48:00,0.68797,0.68798,0.68793,0.68793,232500006.0
2005-07-12 04:49:00,0.68791,0.68796,0.68791,0.68796,150899999.0
2005-07-12 04:50:00,0.68793,0.68797,0.6879,0.68797,243600004.0
2005-07-12 04:51:00,0.68805,0.68805,0.68795,0.688,196399997.0
2005-07-12 04:52:00,0.68799,0.68803,0.68799,0.68803,63799998.0
2005-07-12 04:53:00,0.68805,0.68807,0.68797,0.688,142200002.0
2005-07-12 04:54:00,0.68802,0.68804,0.68802,0.68804,65099998.0
2005-07-12 04:55:00,0.68803,0.68804,0.68797,0.68802,134299998.0
2005-07-12 04:56:00,0.688,0.68802,0.688,0.688,108499999.0
2005-07-12 04:57:00,0.6879,0.68795,0.6879,0.68795,42900001.0
2005-07-12 04:58:00,0.68787,0.68787,0.68781,0.68782,62400000.0
2005-07-12 04:59:00,0.6878,0.6878,0.68777,0.68777,103000000.0
2005-07-12 05:00:00,0.68777,0.68784,0.68777,0.68783,103299999.0
2005-07-12 05:01:00,0.68782,0.68794,0.68782,0.68784,178799998.0
2005-07-12 05:02:00,0.68784,0.68788,0.68778,0.68778,134799998.0
2005-07-12 05:03:00,0.68786,0.68786,0.68778,0.68778,155300000.0
2005-07-12 05:04:00,0.68775,0.68781,0.68774,0.6878,179500004.0
2005-07-12 05:05:00,0.68774,0.68777,0.6877,0.6877,27900000.0
2005-07-12 05:06:00,0.68768,0.6877,0.68763,0.68768,41200000.0
2005-07-12 05:07:00,0.68797,0.688,0.68761,0.68767,226299999.0
2005-07-12 05:08:00,0.68771,0.68771,0.68765,0.68765,162499999.0
2005-07-12 05:09:00,0.68766,0.68773,0.68765,0.68773,129700002.0
2005-07-12 05:10:00,0.68774,0.68777,0.68774,0.68777,11100000.0
2005-07-12 05:11:00,0.68783,0.68785,0.6878,0.6878,127899999.0
2005-07-12 05:12:00,0.68785,0.68785,0.68779,0.68782,147700000.0
2005-07-12 05:13:00,0.68772,0.6878,0.68765,0.6878,188299998.0
2005-07-12 05:14:00,0.68783,0.68783,0.68771,0.68772,92699999.0
2005-07-12 05:15:00,0.68779,0.68779,0.68774,0.68774,131000003.0
2005-07-12 05:16:00,0.68775,0.68775,0.68769,0.68775,121199998.0
2005-07-12 05:17:00,0.68768,0.68768,0.68757,0.68757,173500006.0
2005-07-12 05:18:00,0.6875,0.68763,0.6875,0.68763,210299999.0
2005-07-12 05:19:00,0.6876,0.6876,0.68748,0.6875,66100000.0
2005-07-12 05:20:00,0.68749,0.68753,0.68746,0.68749,179200004.0
2005-07-12 05:21:00,0.68753,0.68761,0.68749,0.68761,169899998.0
2005-07-12 05:22:00,0.68758,0.68758,0.68758,0.68758,9700000.0
2005-07-12 05:23:00,0.68762,0.6877,0.68762,0.6877,117300002.0
2005-07-12 05:24:00,0.68773,0.68773,0.6876,0.6876,108499999.0
2005-07-12 05:25:00,0.68771,0.68774,0.68771,0.68774,11200000.0
2005-07-12 05:26:00,0.68774,0.68783,0.68774,0.68775,244399997.0
2005-07-12 05:27:00,0.68774,0.68774,0.68772,0.68772,60700001.0
2005-07-12 05:28:00,0.68769,0.68779,0.68769,0.68772,91500000.0
2005-07-12 05:29:00,0.68773,0.68774,0.68769,0.68773,163500002.0
2005-07-12 05:30:00,0.68778,0.68795,0.68778,0.68795,94600000.0
2005-07-12 05:31:00,0.68804,0.68819,0.68798,0.68819,140600000.0
2005-07-12 05:32:00,0.68822,0.6883,0.68822,0.68827,249700003.0
2005-07-12 05:33:00,0.68834,0.6885,0.68806,0.68841,159699996.0
2005-07-12 05:34:00,0.68843,0.68846,0.68838,0.68841,105400000.0
2005-07-12 05:35:00,0.6884,0.68851,0.6883,0.68846,308300002.0
2005-07-12 05:36:00,0.6884,0.68853,0.68835,0.68853,209400003.0
2005-07-12 05:37:00,0.68848,0.68848,0.6883,0.68835,85300000.0
2005-07-12 05:38:00,0.68836,0.68837,0.68836,0.68837,5600000.0
2005-07-12 05:39:00,0.68835,0.68838,0.68833,0.68833,130500002.0
2005-07-12 05:40:00,0.6884,0.68847,0.6884,0.68847,86800003.0
2005-07-12 05:41:00,0.6884,0.68845,0.68832,0.68845,151300001.0
2005-07-12 05:42:00,0.68837,0.68847,0.68837,0.68847,75700000.0
2005-07-12 05:43:00,0.6884,0.68848,0.68835,0.68835,166399997.0
2005-07-12 05:44:00,0.68838,0.68838,0.68823,0.68828,154799996.0
2005-07-12 05:45:00,0.68828,0.68832,0.68823,0.68823,109000000.0
2005-07-12 05:46:00,0.68827,0.68829,0.68819,0.68826,114800002.0
2005-07-12 05:47:00,0.68817,0.68818,0.68808,0.68818,216599998.0
2005-07-12 05:48:00,0.68818,0.68827,0.68818,0.68822,88499998.0
2005-07-12 05:49:00,0.68825,0.68835,0.68825,0.6883,153900000.0
2005-07-12 05:50:00,0.68832,0.68839,0.68828,0.68828,171699997.0
2005-07-12 05:51:00,0.68835,0.68839,0.68829,0.68839,173299998.0
2005-07-12 05:52:00,0.68838,0.68842,0.68832,0.68842,106900000.0
2005-07-12 05:53:00,0.68848,0.68851,0.6884,0.68842,132799999.0
2005-07-12 05:54:00,0.68841,0.68849,0.6884,0.68845,197400004.0
2005-07-12 05:55:00,0.68841,0.68842,0.68837,0.6884,120800001.0
2005-07-12 05:56:00,0.68842,0.68842,0.68836,0.68841,59600000.0
2005-07-12 05:57:00,0.68838,0.68846,0.68838,0.68844,113000004.0
2005-07-12 05:58:00,0.68842,0.68847,0.68841,0.68847,86200001.0
2005-07-12 05:59:00,0.68842,0.68846,0.6884,0.68843,143599999.0
2005-07-12 06:00:00,0.68847,0.68857,0.68846,0.68857,145099998.0
2005-07-12 06:01:00,0.68856,0.68858,0.68847,0.68847,148499999.0
2005-07-12 06:02:00,0.68844,0.68853,0.68844,0.68847,204600001.0
2005-07-12 06:03:00,0.68848,0.68849,0.68842,0.68842,185099995.0
2005-07-12 06:04:00,0.68839,0.6884,0.68836,0.68836,44900000.0
2005-07-12 06:05:00,0.68842,0.68844,0.68836,0.68844,102600001.0
2005-07-12 06:06:00,0.68839,0.68853,0.68837,0.68853,129299999.0
2005-07-12 06:07:00,0.68858,0.6886,0.68852,0.68856,259600003.0
2005-07-12 06:08:00,0.68859,0.68859,0.68854,0.68854,78899997.0
2005-07-12 06:09:00,0.68844,0.6885,0.68843,0.68844,181100003.0
2005-07-12 06:10:00,0.68838,0.68846,0.68838,0.6884,52800000.0
2005-07-12 06:11:00,0.68843,0.68843,0.68839,0.68839,11700000.0
2005-07-12 06:12:00,0.6884,0.68843,0.68837,0.68837,84499999.0
2005-07-12 06:13:00,0.68836,0.6884,0.68833,0.68836,215499997.0
2005-07-12 06:14:00,0.68831,0.68832,0.68827,0.68832,170000001.0
2005-07-12 06:15:00,0.68834,0.6884,0.68834,0.68835,114000002.0
2005-07-12 06:16:00,0.6884,0.6884,0.68835,0.6884,202899995.0
2005-07-12 06:17:00,0.68838,0.68844,0.68836,0.68838,170200005.0
2005-07-12 06:18:00,0.68835,0.68835,0.68835,0.68835,12700000.0
2005-07-12 06:19:00,0.68845,0.68845,0.68842,0.68844,101400002.0
2005-07-12 06:20:00,0.68842,0.68854,0.68842,0.6885,51100001.0
2005-07-12 06:21:00,0.68846,0.68853,0.68846,0.68847,199399999.0
2005-07-12 06:22:00,0.68848,0.68852,0.68848,0.68852,30200000.0
2005-07-12 06:23:00,0.68848,0.68854,0.68843,0.68844,172500002.0
2005-07-12 06:24:00,0.68843,0.68859,0.68843,0.68852,111300001.0
2005-07-12 06:25:00,0.68863,0.68881,0.68863,0.68864,224999999.0
2005-07-12 06:26:00,0.68858,0.68871,0.68858,0.68871,100700003.0
2005-07-12 06:27:00,0.68884,0.68894,0.68881,0.68888,153700002.0
2005-07-12 06:28:00,0.689,0.68919,0.68896,0.68919,173100001.0
2005-07-12 06:29:00,0.68914,0.6892,0.689,0.6892,246899999.0
2005-07-12 06:30:00,0.68923,0.68935,0.68921,0.68924,233100001.0
2005-07-12 06:31:00,0.6892,0.68927,0.68917,0.68918,157099997.0
2005-07-12 06:32:00,0.68908,0.68908,0.68893,0.68897,64900000.0
2005-07-12 06:33:00,0.68901,0.68907,0.68896,0.68907,108500002.0
2005-07-12 06:34:00,0.68913,0.68913,0.68899,0.68905,196699997.0
2005-07-12 06:35:00,0.68897,0.68902,0.68895,0.689,72200000.0
2005-07-12 06:36:00,0.68895,0.68896,0.68888,0.68888,71200000.0
2005-07-12 06:37:00,0.68895,0.68895,0.68881,0.6889,152800001.0
2005-07-12 06:38:00,0.68885,0.68885,0.6888,0.68885,173800002.0
2005-07-12 06:39:00,0.68887,0.68887,0.68877,0.68877,24800000.0
2005-07-12 06:40:00,0.68882,0.68886,0.68873,0.68886,205500005.0
2005-07-12 06:41:00,0.68882,0.68894,0.68882,0.68891,176700001.0
2005-07-12 06:42:00,0.6889,0.6889,0.68882,0.68886,106300002.0
2005-07-12 06:43:00,0.68884,0.68884,0.6887,0.68878,143500000.0
2005-07-12 06:44:00,0.68882,0.68887,0.68877,0.68877,195699994.0
2005-07-12 06:45:00,0.68885,0.68886,0.68878,0.68878,121899999.0
2005-07-12 06:46:00,0.68882,0.68894,0.68882,0.68891,265800007.0
2005-07-12 06:47:00,0.68892,0.68892,0.68873,0.68873,89200000.0
2005-07-12 06:48:00,0.68866,0.6888,0.68866,0.6888,208700003.0
2005-07-12 06:49:00,0.68882,0.68888,0.68875,0.6888,148800001.0
2005-07-12 06:50:00,0.68876,0.68876,0.6887,0.6887,157500005.0
2005-07-12 06:51:00,0.68874,0.68881,0.68873,0.68874,91700000.0
2005-07-12 06:52:00,0.68872,0.68885,0.68872,0.68885,108700000.0
2005-07-12 06:53:00,0.68878,0.68886,0.68878,0.68882,129999999.0
2005-07-12 06:54:00,0.68886,0.68886,0.68873,0.6888,154799998.0
2005-07-12 06:55:00,0.6888,0.6888,0.68873,0.68879,183700003.0
2005-07-12 06:56:00,0.68875,0.68883,0.68875,0.68877,190100000.0
2005-07-12 06:57:00,0.68878,0.68892,0.68878,0.68884,96100000.0
2005-07-12 06:58:00,0.68884,0.68893,0.6888,0.68893,233100003.0
2005-07-12 06:59:00,0.68885,0.68885,0.68873,0.68873,124999997.0
2005-07-12 07:00:00,0.68876,0.6888,0.68875,0.68877,216000002.0
2005-07-12 07:01:00,0.68878,0.68891,0.68878,0.6889,117200003.0
2005-07-12 07:02:00,0.68887,0.6889,0.68887,0.68887,235800004.0
2005-07-12 07:03:00,0.68891,0.68901,0.68891,0.68898,139699997.0
2005-07-12 07:04:00,0.68892,0.68895,0.68886,0.68895,96700003.0
2005-07-12 07:05:00,0.68899,0.68903,0.68899,0.689,84700000.0
2005-07-12 07:06:00,0.68906,0.68906,0.68897,0.68898,118300005.0
2005-07-12 07:07:00,0.68893,0.68893,0.68885,0.68889,157599996.0
2005-07-12 07:08:00,0.68896,0.68901,0.68895,0.689,163499998.0
2005-07-12 07:09:00,0.68902,0.68916,0.68902,0.68912,104600004.0
2005-07-12 07:10:00,0.6891,0.68912,0.68896,0.68896,142800002.0
2005-07-12 07:11:00,0.68898,0.68909,0.68898,0.68906,81400000.0
2005-07-12 07:12:00,0.689,0.68905,0.689,0.68905,63900001.0
2005-07-12 07:13:00,0.68893,0.68897,0.68879,0.68897,193299998.0
2005-07-12 07:14:00,0.68896,0.689,0.68892,0.68897,145799997.0
2005-07-12 07:15:00,0.689,0.689,0.68898,0.689,277100002.0
2005-07-12 07:16:00,0.68897,0.689,0.68895,0.68899,210800002.0
2005-07-12 07:17:00,0.68899,0.68901,0.68899,0.68901,85199999.0
2005-07-12 07:18:00,0.68902,0.68904,0.68898,0.68902,50900001.0
2005-07-12 07:19:00,0.68901,0.68911,0.68901,0.68911,117300000.0
2005-07-12 07:20:00,0.68912,0.68912,0.689,0.68904,202899994.0
2005-07-12 07:21:00,0.689,0.68909,0.689,0.68907,181800001.0
2005-07-12 07:22:00,0.68899,0.68907,0.68897,0.68907,187600000.0
2005-07-12 07:23:00,0.68907,0.68916,0.68907,0.68916,91700001.0
2005-07-12 07:24:00,0.68911,0.68911,0.68901,0.68905,159200001.0
2005-07-12 07:25:00,0.68906,0.68916,0.68906,0.68913,54299998.0
2005-07-12 07:26:00,0.68914,0.68916,0.68912,0.68916,85400001.0
2005-07-12 07:27:00,0.68919,0.68919,0.68909,0.6891,144299998.0
2005-07-12 07:28:00,0.68914,0.68919,0.68906,0.68919,83900003.0
2005-07-12 07:29:00,0.6892,0.6892,0.68913,0.68915,48899999.0
2005-07-12 07:30:00,0.68912,0.68914,0.68908,0.68908,140200003.0
2005-07-12 07:31:00,0.6891,0.68914,0.689,0.689,88100001.0
2005-07-12 07:32:00,0.68902,0.68911,0.68902,0.68911,26300000.0
2005-07-12 07:33:00,0.68913,0.68913,0.68902,0.68903,113200002.0
2005-07-12 07:34:00,0.68897,0.68907,0.68897,0.68902,305999999.0
2005-07-12 07:35:00,0.68903,0.6891,0.68903,0.68904,141299996.0
2005-07-12 07:36:00,0.68907,0.68908,0.68903,0.68904,223700001.0
2005-07-12 07:37:00,0.6891,0.68911,0.68907,0.6891,110399999.0
2005-07-12 07:38:00,0.6891,0.68914,0.68905,0.68914,261600002.0
2005-07-12 07:39:00,0.68911,0.68916,0.68911,0.68916,127499996.0
2005-07-12 07:40:00,0.68919,0.68919,0.68912,0.68912,136899998.0
2005-07-12 07:41:00,0.6891,0.68914,0.68909,0.68914,166500002.0
2005-07-12 07:42:00,0.6891,0.68921,0.6891,0.68921,70300000.0
2005-07-12 07:43:00,0.6892,0.68927,0.6892,0.68924,138300001.0
2005-07-12 07:44:00,0.6892,0.68927,0.68917,0.68927,233600003.0
2005-07-12 07:45:00,0.68923,0.68925,0.6892,0.6892,132299999.0
2005-07-12 07:46:00,0.68922,0.68927,0.68912,0.68912,100400001.0
2005-07-12 07:47:00,0.6891,0.68919,0.68908,0.68919,127500000.0
2005-07-12 07:48:00,0.68915,0.68915,0.68909,0.68913,48599999.0
2005-07-12 07:49:00,0.6892,0.68926,0.68913,0.68921,264599995.0
2005-07-12 07:50:00,0.68924,0.68929,0.68916,0.68925,213000002.0
2005-07-12 07:51:00,0.68924,0.68932,0.68924,0.68927,149099999.0
2005-07-12 07:52:00,0.68932,0.68935,0.68925,0.68931,176700005.0
2005-07-12 07:53:00,0.68927,0.68927,0.68915,0.68915,100700000.0
2005-07-12 07:54:00,0.6892,0.68922,0.68917,0.68917,217200004.0
2005-07-12 07:55:00,0.68918,0.68936,0.68918,0.68936,66000001.0
2005-07-12 07:56:00,0.6893,0.68936,0.68929,0.68932,43700000.0
2005-07-12 07:57:00,0.68928,0.68932,0.68921,0.68927,80599998.0
2005-07-12 07:58:00,0.68927,0.6893,0.68921,0.68921,149900003.0
2005-07-12 07:59:00,0.68922,0.6893,0.68921,0.68923,212399997.0
2005-07-12 08:00:00,0.6892,0.68921,0.68914,0.68918,271199997.0
2005-07-12 08:01:00,0.68919,0.68926,0.68916,0.6892,92500002.0
2005-07-12 08:02:00,0.68916,0.6892,0.6891,0.68917,164599999.0
2005-07-12 08:03:00,0.68917,0.68917,0.689,0.68907,175400000.0
2005-07-12 08:04:00,0.6889,0.68903,0.6889,0.68902,50299998.0
2005-07-12 08:05:00,0.68892,0.68892,0.68891,0.68891,18900000.0
2005-07-12 08:06:00,0.68883,0.68893,0.68877,0.68893,104399999.0
2005-07-12 08:07:00,0.68898,0.68905,0.6889,0.68905,193199999.0
2005-07-12 08:08:00,0.68904,0.68904,0.68891,0.68894,74200002.0
2005-07-12 08:09:00,0.68898,0.68901,0.68886,0.68886,142199998.0
2005-07-12 08:10:00,0.68893,0.68897,0.68893,0.68895,92500002.0
2005-07-12 08:11:00,0.68894,0.68906,0.68894,0.68902,51100000.0
2005-07-12 08:12:00,0.68905,0.68905,0.68893,0.68895,176000001.0
2005-07-12 08:13:00,0.68897,0.68899,0.68892,0.68899,188400000.0
2005-07-12 08:14:00,0.68895,0.68898,0.68891,0.68892,97800000.0
2005-07-12 08:15:00,0.68887,0.68888,0.68884,0.68885,256299998.0
2005-07-12 08:16:00,0.68887,0.68888,0.68887,0.68888,35100000.0
2005-07-12 08:17:00,0.68891,0.68895,0.68888,0.68889,76999998.0
2005-07-12 08:18:00,0.68885,0.68893,0.6888,0.68893,108099997.0
2005-07-12 08:19:00,0.68889,0.68889,0.68889,0.68889,20800000.0
2005-07-12 08:20:00,0.68883,0.68883,0.68883,0.68883,49900002.0
2005-07-12 08:21:00,0.68886,0.68886,0.68876,0.68876,69600000.0
2005-07-12 08:22:00,0.68877,0.68888,0.68877,0.68886,137900000.0
2005-07-12 08:23:00,0.68883,0.68893,0.68873,0.68893,123700000.0
2005-07-12 08:24:00,0.68898,0.689,0.68895,0.689,138800002.0
2005-07-12 08:25:00,0.68898,0.68907,0.68898,0.68902,92600002.0
2005-07-12 08:26:00,0.68913,0.68918,0.68906,0.6891,92100001.0
2005-07-12 08:27:00,0.68905,0.68912,0.68904,0.68904,82700002.0
2005-07-12 08:28:00,0.68905,0.68905,0.68905,0.68905,37500000.0
2005-07-12 08:29:00,0.68901,0.68905,0.68897,0.68899,102299999.0
2005-07-12 08:30:00,0.68902,0.68909,0.68902,0.68909,73700001.0
2005-07-12 08:31:00,0.68903,0.68912,0.68902,0.68905,159100001.0
2005-07-12 08:32:00,0.68902,0.68908,0.68894,0.689,210699998.0
2005-07-12 08:33:00,0.68895,0.68897,0.68884,0.68884,157199998.0
2005-07-12 08:34:00,0.6888,0.68886,0.68875,0.68886,152700002.0
2005-07-12 08:35:00,0.68885,0.68892,0.6888,0.68886,126400003.0
2005-07-12 08:36:00,0.68879,0.68886,0.68879,0.68882,147099999.0
2005-07-12 08:37:00,0.6888,0.68883,0.68872,0.68883,66400000.0
2005-07-12 08:38:00,0.68883,0.68892,0.6888,0.68888,167599998.0
2005-07-12 08:39:00,0.68889,0.68903,0.68889,0.68903,43900001.0
2005-07-12 08:40:00,0.68899,0.68901,0.68898,0.689,132800000.0
2005-07-12 08:41:00,0.68895,0.68895,0.68889,0.68893,129299999.0
2005-07-12 08:42:00,0.68892,0.68899,0.68892,0.68896,129600001.0
2005-07-12 08:43:00,0.68899,0.68901,0.68883,0.68883,146600002.0
2005-07-12 08:44:00,0.68882,0.6889,0.68876,0.6889,89300001.0
2005-07-12 08:45:00,0.68882,0.6889,0.68881,0.68887,206800000.0
2005-07-12 08:46:00,0.68882,0.68894,0.68882,0.68892,158700002.0
2005-07-12 08:47:00,0.68889,0.68897,0.68889,0.68896,96300001.0
2005-07-12 08:48:00,0.68897,0.68897,0.68888,0.68893,86400001.0
2005-07-12 08:49:00,0.68898,0.689,0.68893,0.68895,195500001.0
2005-07-12 08:50:00,0.68899,0.689,0.68893,0.689,246899997.0
2005-07-12 08:51:00,0.68898,0.68898,0.68892,0.68892,152199999.0
2005-07-12 08:52:00,0.6889,0.68905,0.6889,0.68901,146599999.0
2005-07-12 08:53:00,0.68899,0.68909,0.68899,0.68905,57500000.0
2005-07-12 08:54:00,0.68898,0.68902,0.68893,0.689,154500000.0
2005-07-12 08:55:00,0.68905,0.68914,0.68905,0.68905,108499999.0
2005-07-12 08:56:00,0.68911,0.68913,0.68907,0.68907,176400003.0
2005-07-12 08:57:00,0.68898,0.68905,0.68897,0.68902,244900002.0
2005-07-12 08:58:00,0.68901,0.68906,0.68901,0.68904,158999997.0
2005-07-12 08:59:00,0.68901,0.68904,0.68895,0.68895,103700000.0
2005-07-12 09:00:00,0.68896,0.68898,0.68896,0.68897,107699998.0
2005-07-12 09:01:00,0.68899,0.68901,0.68894,0.68901,128500002.0
2005-07-12 09:02:00,0.68903,0.68903,0.68896,0.68897,101199999.0
2005-07-12 09:03:00,0.68898,0.689,0.68896,0.68899,199299993.0
2005-07-12 09:04:00,0.68902,0.68902,0.68898,0.68898,170099998.0
2005-07-12 09:05:00,0.68902,0.68908,0.68897,0.68908,173500004.0
2005-07-12 09:06:00,0.689,0.68902,0.68894,0.68902,71900000.0
2005-07-12 09:07:00,0.68906,0.68906,0.68894,0.68902,38900000.0
2005-07-12 09:08:00,0.68906,0.6892,0.68906,0.68914,182999995.0
2005-07-12 09:09:00,0.68923,0.68928,0.68923,0.68928,106100003.0
2005-07-12 09:10:00,0.68938,0.68949,0.68938,0.68949,212699999.0
2005-07-12 09:11:00,0.68947,0.68948,0.68941,0.68948,265500000.0
2005-07-12 09:12:00,0.68946,0.68949,0.68936,0.68937,178100000.0
2005-07-12 09:13:00,0.68937,0.68939,0.68924,0.6893,133900002.0
2005-07-12 09:14:00,0.68933,0.68939,0.68932,0.68935,153999998.0
2005-07-12 09:15:00,0.68934,0.6894,0.68932,0.68939,172099997.0
2005-07-12 09:16:00,0.68943,0.68945,0.68936,0.68942,181100003.0
2005-07-12 09:17:00,0.68939,0.6896,0.68939,0.68957,150900001.0
2005-07-12 09:18:00,0.68951,0.68958,0.6895,0.68958,108099998.0
2005-07-12 09:19:00,0.68955,0.68967,0.68953,0.68953,180500000.0
2005-07-12 09:20:00,0.68943,0.68945,0.68935,0.68938,215100003.0
2005-07-12 09:21:00,0.68933,0.68939,0.68927,0.68934,148100003.0
2005-07-12 09:22:00,0.68925,0.68932,0.68923,0.68932,174999997.0
2005-07-12 09:23:00,0.68927,0.68927,0.68916,0.68923,178899998.0
2005-07-12 09:24:00,0.68923,0.68936,0.68916,0.6893,109599998.0
2005-07-12 09:25:00,0.68934,0.68936,0.68927,0.68934,155500002.0
2005-07-12 09:26:00,0.68938,0.68945,0.68938,0.68942,206600002.0
2005-07-12 09:27:00,0.68946,0.68959,0.68939,0.68958,157100005.0
2005-07-12 09:28:00,0.68959,0.6897,0.68959,0.68959,139200002.0
2005-07-12 09:29:00,0.68958,0.68958,0.68948,0.6895,117999999.0
2005-07-12 09:30:00,0.68946,0.68946,0.68931,0.68931,81600003.0
2005-07-12 09:31:00,0.68925,0.68925,0.68915,0.68915,118199999.0
2005-07-12 09:32:00,0.68909,0.68923,0.68909,0.68923,169300001.0
2005-07-12 09:33:00,0.68922,0.68922,0.68912,0.68913,112600002.0
2005-07-12 09:34:00,0.68916,0.68925,0.68916,0.68925,53899998.0
2005-07-12 09:35:00,0.68928,0.68928,0.68919,0.68925,152800001.0
2005-07-12 09:36:00,0.6892,0.68931,0.6892,0.68925,61500001.0
2005-07-12 09:37:00,0.68929,0.6894,0.68927,0.68932,213099998.0
2005-07-12 09:38:00,0.6894,0.68941,0.68934,0.68934,196499999.0
2005-07-12 09:39:00,0.68925,0.6893,0.68923,0.68928,209100001.0
2005-07-12 09:40:00,0.68922,0.68924,0.68916,0.68918,122799999.0
2005-07-12 09:41:00,0.68917,0.68919,0.68913,0.68913,183899999.0
2005-07-12 09:42:00,0.68915,0.68915,0.68892,0.68895,185500003.0
2005-07-12 09:43:00,0.68876,0.68896,0.68858,0.68896,75600001.0
2005-07-12 09:44:00,0.68888,0.6889,0.68877,0.68881,149599996.0
2005-07-12 09:45:00,0.68885,0.68916,0.68885,0.68916,148900003.0
2005-07-12 09:46:00,0.68917,0.68924,0.6891,0.6891,110200001.0
2005-07-12 09:47:00,0.68914,0.68924,0.68911,0.6892,195900002.0
2005-07-12 09:48:00,0.68913,0.68914,0.6891,0.68912,122200000.0
2005-07-12 09:49:00,0.6891,0.6891,0.689,0.689,83700000.0
2005-07-12 09:50:00,0.68897,0.689,0.6889,0.689,46400001.0
2005-07-12 09:51:00,0.68908,0.68919,0.68908,0.68917,219700002.0
2005-07-12 09:52:00,0.68928,0.6893,0.68924,0.68929,117100000.0
2005-07-12 09:53:00,0.68929,0.68932,0.68926,0.6893,152700001.0
2005-07-12 09:54:00,0.68925,0.68934,0.68925,0.6893,149100002.0
2005-07-12 09:55:00,0.6892,0.6892,0.68905,0.68907,226300002.0
2005-07-12 09:56:00,0.68907,0.68907,0.689,0.68902,186000000.0
2005-07-12 09:57:00,0.68905,0.68916,0.68905,0.68916,262999994.0
2005-07-12 09:58:00,0.68924,0.68926,0.68922,0.68922,31600000.0
2005-07-12 09:59:00,0.68921,0.68924,0.68916,0.68916,168700002.0
2005-07-12 10:00:00,0.68914,0.6892,0.68913,0.68918,117000001.0
2005-07-12 10:01:00,0.68915,0.68917,0.68909,0.68912,228299999.0
2005-07-12 10:02:00,0.68918,0.68922,0.68912,0.68915,127500000.0
2005-07-12 10:03:00,0.68917,0.68927,0.68916,0.68921,217499995.0
2005-07-12 10:04:00,0.68925,0.68925,0.6892,0.68924,76799999.0
2005-07-12 10:05:00,0.6892,0.68928,0.68919,0.68928,130099996.0
2005-07-12 10:06:00,0.68927,0.68933,0.68927,0.68933,158499999.0
2005-07-12 10:07:00,0.68937,0.68945,0.68937,0.68944,99799999.0
2005-07-12 10:08:00,0.68943,0.68943,0.6893,0.6893,97900001.0
2005-07-12 10:09:00,0.68925,0.68932,0.68925,0.68929,113899997.0
2005-07-12 10:10:00,0.68926,0.68934,0.68926,0.68932,113500000.0
2005-07-12 10:11:00,0.68932,0.68933,0.68924,0.68933,222500000.0
2005-07-12 10:12:00,0.6893,0.6893,0.68916,0.68922,79200002.0
2005-07-12 10:13:00,0.68928,0.68934,0.68928,0.68928,143400003.0
2005-07-12 10:14:00,0.68927,0.68927,0.68923,0.68923,41400001.0
2005-07-12 10:15:00,0.68926,0.6893,0.68922,0.68922,87700000.0
2005-07-12 10:16:00,0.68927,0.68949,0.68896,0.68941,181300001.0
2005-07-12 10:17:00,0.68924,0.68933,0.68922,0.68928,211599994.0
2005-07-12 10:18:00,0.68928,0.68935,0.68928,0.68928,200599997.0
2005-07-12 10:19:00,0.6893,0.6893,0.68924,0.68925,59100001.0
2005-07-12 10:20:00,0.68925,0.68929,0.68924,0.68929,80499999.0
2005-07-12 10:21:00,0.6893,0.68937,0.6893,0.68937,99700000.0
2005-07-12 10:22:00,0.68939,0.68944,0.68937,0.68937,159900002.0
2005-07-12 10:23:00,0.6894,0.68945,0.68934,0.68934,50900001.0
2005-07-12 10:24:00,0.68936,0.68944,0.68936,0.68944,66100001.0
2005-07-12 10:25:00,0.68939,0.68942,0.68937,0.68942,175699999.0
2005-07-12 10:26:00,0.68938,0.68942,0.68933,0.68933,64499999.0
2005-07-12 10:27:00,0.68933,0.68936,0.68921,0.68926,165000001.0
2005-07-12 10:28:00,0.68929,0.68935,0.68923,0.68923,236600003.0
2005-07-12 10:29:00,0.68917,0.68922,0.68912,0.68922,255599997.0
2005-07-12 10:30:00,0.68916,0.68933,0.68904,0.68933,59200000.0
2005-07-12 10:31:00,0.68942,0.68954,0.68942,0.68946,137100001.0
2005-07-12 10:32:00,0.68944,0.6895,0.68938,0.68938,133299997.0
2005-07-12 10:33:00,0.68932,0.68932,0.68922,0.68929,135200002.0
2005-07-12 10:34:00,0.68927,0.68927,0.68918,0.68921,76399998.0
2005-07-12 10:35:00,0.68922,0.68929,0.6892,0.68927,66900000.0
2005-07-12 10:36:00,0.68926,0.6893,0.68923,0.6893,134499998.0
2005-07-12 10:37:00,0.68929,0.68933,0.68924,0.68933,80300002.0
2005-07-12 10:38:00,0.68927,0.68933,0.68925,0.68931,148000004.0
2005-07-12 10:39:00,0.68929,0.68931,0.68926,0.68931,42300001.0
2005-07-12 10:40:00,0.68927,0.6893,0.68925,0.6893,150000001.0
2005-07-12 10:41:00,0.68933,0.68933,0.68921,0.68929,90300002.0
2005-07-12 10:42:00,0.6893,0.68939,0.68926,0.68931,271399994.0
2005-07-12 10:43:00,0.68932,0.6894,0.68928,0.6894,138899998.0
2005-07-12 10:44:00,0.68935,0.68938,0.68931,0.68938,44199999.0
2005-07-12 10:45:00,0.68938,0.68938,0.68931,0.68938,154099998.0
2005-07-12 10:46:00,0.68929,0.68932,0.68922,0.68922,193799997.0
2005-07-12 10:47:00,0.68922,0.68924,0.68918,0.6892,179900001.0
2005-07-12 10:48:00,0.68921,0.68923,0.68921,0.68923,27900000.0
2005-07-12 10:49:00,0.68919,0.68919,0.68919,0.68919,78200001.0
2005-07-12 10:50:00,0.68909,0.68909,0.68895,0.68895,179799998.0
2005-07-12 10:51:00,0.68897,0.68902,0.68897,0.68899,102899999.0
2005-07-12 10:52:00,0.68899,0.68918,0.68899,0.68918,122899998.0
2005-07-12 10:53:00,0.68907,0.68911,0.68905,0.68907,161900003.0
2005-07-12 10:54:00,0.68914,0.68915,0.68912,0.68914,240600002.0
2005-07-12 10:55:00,0.68912,0.68918,0.68904,0.68916,187000001.0
2005-07-12 10:56:00,0.68912,0.68916,0.68904,0.68912,149199999.0
2005-07-12 10:57:00,0.6891,0.68927,0.6891,0.68925,199300000.0
2005-07-12 10:58:00,0.68936,0.68947,0.68936,0.68947,94900003.0
2005-07-12 10:59:00,0.68942,0.68942,0.68934,0.68937,175800004.0
2005-07-12 11:00:00,0.68936,0.68937,0.68928,0.6893,109600001.0
2005-07-12 11:01:00,0.68928,0.68928,0.68927,0.68927,67000000.0
2005-07-12 11:02:00,0.68926,0.68927,0.68923,0.68926,47900000.0
2005-07-12 11:03:00,0.6893,0.6893,0.68927,0.68927,16800000.0
2005-07-12 11:04:00,0.68932,0.68936,0.68929,0.68935,153700001.0
2005-07-12 11:05:00,0.68925,0.68925,0.68919,0.68923,102400002.0
2005-07-12 11:06:00,0.68922,0.68922,0.68915,0.6892,147500004.0
2005-07-12 11:07:00,0.68919,0.68929,0.68919,0.68923,55799998.0
2005-07-12 11:08:00,0.68924,0.68924,0.68912,0.68919,220400002.0
2005-07-12 11:09:00,0.68922,0.68925,0.68914,0.68914,187699999.0
2005-07-12 11:10:00,0.68915,0.68915,0.68912,0.68912,100899999.0
2005-07-12 11:11:00,0.68919,0.68919,0.68915,0.68916,104600001.0
2005-07-12 11:12:00,0.68918,0.68919,0.68912,0.68918,225999998.0
2005-07-12 11:13:00,0.68917,0.68923,0.68914,0.68923,178300003.0
2005-07-12 11:14:00,0.68926,0.68926,0.68911,0.68917,176500001.0
2005-07-12 11:15:00,0.68919,0.68919,0.68909,0.68915,142900000.0
2005-07-12 11:16:00,0.68912,0.68912,0.68897,0.68905,148600001.0
2005-07-12 11:17:00,0.689,0.68901,0.68895,0.68901,90799999.0
2005-07-12 11:18:00,0.68907,0.68909,0.68905,0.68909,152500001.0
2005-07-12 11:19:00,0.68908,0.68911,0.689,0.68907,242200002.0
2005-07-12 11:20:00,0.68899,0.68899,0.68883,0.68883,151899997.0
2005-07-12 11:21:00,0.68885,0.68886,0.68878,0.68885,203600000.0
2005-07-12 11:22:00,0.68877,0.68877,0.68867,0.68867,129100003.0
2005-07-12 11:23:00,0.68871,0.68873,0.68867,0.68867,244200002.0
2005-07-12 11:24:00,0.68872,0.68878,0.68871,0.68875,141399995.0
2005-07-12 11:25:00,0.68872,0.68877,0.68872,0.68877,106099995.0
2005-07-12 11:26:00,0.68877,0.68877,0.68867,0.68867,65700000.0
2005-07-12 11:27:00,0.68865,0.68876,0.68865,0.68876,99700001.0
2005-07-12 11:28:00,0.68876,0.68883,0.68864,0.68864,96599998.0
2005-07-12 11:29:00,0.68866,0.68868,0.68863,0.68863,110699999.0
2005-07-12 11:30:00,0.68868,0.68868,0.68854,0.68858,283699994.0
2005-07-12 11:31:00,0.68852,0.68858,0.68851,0.68855,113199999.0
2005-07-12 11:32:00,0.68859,0.68859,0.68849,0.68849,189399996.0
2005-07-12 11:33:00,0.68846,0.68854,0.68843,0.68847,177899997.0
2005-07-12 11:34:00,0.68852,0.68856,0.68849,0.68852,139399998.0
2005-07-12 11:35:00,0.68852,0.68853,0.68849,0.68849,123000004.0
2005-07-12 11:36:00,0.68848,0.68854,0.68845,0.68845,162699999.0
2005-07-12 11:37:00,0.68845,0.68856,0.68845,0.68855,46200000.0
2005-07-12 11:38:00,0.68844,0.68851,0.68843,0.68848,150800002.0
2005-07-12 11:39:00,0.68849,0.68862,0.68849,0.68862,55200000.0
2005-07-12 11:40:00,0.68861,0.68861,0.68858,0.68858,68799999.0
2005-07-12 11:41:00,0.68853,0.68853,0.68844,0.6885,194100003.0
2005-07-12 11:42:00,0.68845,0.68851,0.68845,0.68851,87699999.0
2005-07-12 11:43:00,0.68857,0.68859,0.68855,0.68859,153400003.0
2005-07-12 11:44:00,0.68858,0.68861,0.68856,0.68857,119500002.0
2005-07-12 11:45:00,0.68858,0.68867,0.68856,0.68867,275700005.0
2005-07-12 11:46:00,0.68863,0.68876,0.68863,0.6887,171100004.0
2005-07-12 11:47:00,0.68879,0.68888,0.68875,0.68877,133400000.0
2005-07-12 11:48:00,0.68868,0.68872,0.68861,0.68869,264500001.0
2005-07-12 11:49:00,0.68861,0.68861,0.68853,0.68856,228600000.0
2005-07-12 11:50:00,0.68844,0.68852,0.68841,0.68852,184700000.0
2005-07-12 11:51:00,0.68853,0.68853,0.68841,0.68841,264699995.0
2005-07-12 11:52:00,0.6884,0.68854,0.6884,0.68854,84900001.0
2005-07-12 11:53:00,0.68852,0.68858,0.68851,0.68858,109600002.0
2005-07-12 11:54:00,0.68849,0.6885,0.68846,0.68846,54800000.0
2005-07-12 11:55:00,0.6885,0.68853,0.68842,0.68842,194200003.0
2005-07-12 11:56:00,0.68839,0.68842,0.68836,0.68836,78900003.0
2005-07-12 11:57:00,0.68831,0.68837,0.68827,0.68837,232200002.0
2005-07-12 11:58:00,0.68833,0.68834,0.68825,0.6883,135199999.0
2005-07-12 11:59:00,0.68835,0.68837,0.68828,0.68835,185200006.0
2005-07-12 12:00:00,0.6883,0.68834,0.68826,0.6883,192700003.0
2005-07-12 12:01:00,0.68833,0.68833,0.68825,0.68825,272899997.0
2005-07-12 12:02:00,0.68833,0.68833,0.68825,0.6883,263299995.0
2005-07-12 12:03:00,0.68833,0.68833,0.68827,0.68827,104900003.0
2005-07-12 12:04:00,0.68827,0.68827,0.68825,0.68825,35000000.0
2005-07-12 12:05:00,0.68826,0.68829,0.68824,0.68828,81400000.0
2005-07-12 12:06:00,0.68828,0.68833,0.68828,0.6883,184200003.0
2005-07-12 12:07:00,0.68831,0.68833,0.68826,0.68826,51300001.0
2005-07-12 12:08:00,0.68826,0.68826,0.68808,0.68811,87000001.0
2005-07-12 12:09:00,0.6881,0.68813,0.68806,0.68807,175500000.0
2005-07-12 12:10:00,0.68808,0.68814,0.68808,0.68814,100500002.0
2005-07-12 12:11:00,0.68813,0.68816,0.6881,0.68815,131499997.0
2005-07-12 12:12:00,0.6881,0.6881,0.68807,0.68807,153899999.0
2005-07-12 12:13:00,0.68805,0.68805,0.68802,0.68805,57600000.0
2005-07-12 12:14:00,0.68811,0.68825,0.68811,0.68825,146099997.0
2005-07-12 12:15:00,0.68827,0.68832,0.68826,0.6883,186700002.0
2005-07-12 12:16:00,0.6883,0.68835,0.68826,0.68829,241700004.0
2005-07-12 12:17:00,0.68823,0.68829,0.6882,0.68829,218399995.0
2005-07-12 12:18:00,0.68823,0.68828,0.68818,0.68826,73200000.0
2005-07-12 12:19:00,0.68827,0.6883,0.6882,0.6882,87600000.0
2005-07-12 12:20:00,0.68825,0.68827,0.68825,0.68825,172800001.0
2005-07-12 12:21:00,0.68824,0.68833,0.68824,0.6883,161799997.0
2005-07-12 12:22:00,0.68833,0.68835,0.68833,0.68835,146500000.0
2005-07-12 12:23:00,0.68827,0.6883,0.68822,0.6883,204800003.0
2005-07-12 12:24:00,0.68832,0.68833,0.68829,0.68831,57399999.0
2005-07-12 12:25:00,0.68831,0.68832,0.68821,0.68829,106699999.0
2005-07-12 12:26:00,0.68827,0.68834,0.68827,0.68833,99600000.0
2005-07-12 12:27:00,0.68833,0.68836,0.68827,0.68835,161600004.0
2005-07-12 12:28:00,0.68847,0.68851,0.68841,0.68848,98999999.0
2005-07-12 12:29:00,0.6886,0.68876,0.68856,0.6887,227499997.0
2005-07-12 12:30:00,0.68872,0.68883,0.68872,0.68883,51700000.0
2005-07-12 12:31:00,0.68882,0.68886,0.68879,0.68885,170699999.0
2005-07-12 12:32:00,0.68887,0.689,0.68887,0.689,180999999.0
2005-07-12 12:33:00,0.6889,0.6889,0.68885,0.68885,5600000.0
2005-07-12 12:34:00,0.68881,0.68898,0.68881,0.68884,131000002.0
2005-07-12 12:35:00,0.68894,0.68904,0.68894,0.68904,40800000.0
2005-07-12 12:36:00,0.68905,0.68914,0.68898,0.68898,74000001.0
2005-07-12 12:37:00,0.68895,0.68895,0.68865,0.68865,185000002.0
2005-07-12 12:38:00,0.68883,0.68895,0.68868,0.68871,60699999.0
2005-07-12 12:39:00,0.68874,0.68874,0.68862,0.68866,280700003.0
2005-07-12 12:40:00,0.68854,0.6887,0.6885,0.6887,161399999.0
2005-07-12 12:41:00,0.68873,0.68876,0.68867,0.6887,143600001.0
2005-07-12 12:42:00,0.68866,0.68874,0.68864,0.68867,201900004.0
2005-07-12 12:43:00,0.68863,0.68864,0.68859,0.68861,121200003.0
2005-07-12 12:44:00,0.68858,0.68863,0.68854,0.68854,156799999.0
2005-07-12 12:45:00,0.68855,0.68855,0.68847,0.68847,101699999.0
2005-07-12 12:46:00,0.68853,0.68853,0.68843,0.68843,167000001.0
2005-07-12 12:47:00,0.68844,0.68852,0.68844,0.6885,96000002.0
2005-07-12 12:48:00,0.68848,0.68853,0.68835,0.68836,163899996.0
2005-07-12 12:49:00,0.6883,0.6884,0.68829,0.68832,127900003.0
2005-07-12 12:50:00,0.68831,0.68831,0.68823,0.68828,143099998.0
2005-07-12 12:51:00,0.68828,0.68828,0.68812,0.6882,161599999.0
2005-07-12 12:52:00,0.68817,0.68817,0.68805,0.68807,162200001.0
2005-07-12 12:53:00,0.68809,0.68809,0.68797,0.68807,175699998.0
2005-07-12 12:54:00,0.68808,0.68808,0.68796,0.68797,245099999.0
2005-07-12 12:55:00,0.68799,0.68803,0.68795,0.688,102300002.0
2005-07-12 12:56:00,0.68803,0.68809,0.68797,0.68798,177600001.0
2005-07-12 12:57:00,0.68802,0.68805,0.68795,0.68797,110100001.0
2005-07-12 12:58:00,0.68804,0.68812,0.68798,0.68798,159400002.0
2005-07-12 12:59:00,0.68802,0.6881,0.68797,0.688,208299994.0
2005-07-12 13:00:00,0.68807,0.68811,0.68802,0.6881,83800000.0
2005-07-12 13:01:00,0.6881,0.6881,0.68793,0.68795,57300001.0
2005-07-12 13:02:00,0.68802,0.68804,0.688,0.688,138100003.0
2005-07-12 13:03:00,0.68799,0.68811,0.68799,0.68809,89099998.0
2005-07-12 13:04:00,0.68806,0.68811,0.68806,0.6881,149799998.0
2005-07-12 13:05:00,0.68806,0.68814,0.68805,0.68813,211099999.0
2005-07-12 13:06:00,0.68807,0.68812,0.68804,0.68808,194000000.0
2005-07-12 13:07:00,0.68807,0.68807,0.68796,0.688,257400001.0
2005-07-12 13:08:00,0.68801,0.68806,0.68795,0.68802,160499998.0
2005-07-12 13:09:00,0.68807,0.68808,0.68794,0.68797,181400000.0
2005-07-12 13:10:00,0.68785,0.68801,0.68785,0.68801,91400002.0
2005-07-12 13:11:00,0.6881,0.6881,0.68802,0.68802,156000005.0
2005-07-12 13:12:00,0.68801,0.68801,0.68799,0.68799,58600000.0
2005-07-12 13:13:00,0.68792,0.688,0.68792,0.688,131200001.0
2005-07-12 13:14:00,0.68798,0.68805,0.68798,0.68801,114299997.0
2005-07-12 13:15:00,0.688,0.68812,0.68799,0.68812,71900000.0
2005-07-12 13:16:00,0.68813,0.68817,0.6881,0.68816,153200001.0
2005-07-12 13:17:00,0.68826,0.68826,0.68814,0.6882,291899997.0
2005-07-12 13:18:00,0.68812,0.68822,0.68811,0.68818,119100000.0
2005-07-12 13:19:00,0.68818,0.6882,0.68813,0.68819,266699994.0
2005-07-12 13:20:00,0.6881,0.6881,0.68798,0.68803,184100001.0
2005-07-12 13:21:00,0.68802,0.68805,0.68798,0.68802,209700000.0
2005-07-12 13:22:00,0.68807,0.68808,0.68807,0.68808,42799999.0
2005-07-12 13:23:00,0.68808,0.68817,0.68805,0.68817,144600001.0
2005-07-12 13:24:00,0.68817,0.68825,0.68817,0.68825,114499998.0
2005-07-12 13:25:00,0.68822,0.68822,0.68814,0.6882,161399998.0
2005-07-12 13:26:00,0.68818,0.68819,0.68787,0.688,145800002.0
2005-07-12 13:27:00,0.68795,0.68797,0.68783,0.6879,226400003.0
2005-07-12 13:28:00,0.68791,0.68792,0.68782,0.68782,83700003.0
2005-07-12 13:29:00,0.68784,0.68796,0.68784,0.68791,129300000.0
2005-07-12 13:30:00,0.68788,0.68791,0.68784,0.68784,209299998.0
2005-07-12 13:31:00,0.68782,0.68792,0.68782,0.68788,133500000.0
2005-07-12 13:32:00,0.68788,0.68788,0.68779,0.6878,56899999.0
2005-07-12 13:33:00,0.68779,0.68782,0.6877,0.6877,25100000.0
2005-07-12 13:34:00,0.68773,0.68779,0.68773,0.68777,137300001.0
2005-07-12 13:35:00,0.68779,0.68783,0.68773,0.6878,154000002.0
2005-07-12 13:36:00,0.68786,0.68789,0.68778,0.68784,173800004.0
2005-07-12 13:37:00,0.68786,0.68786,0.6877,0.68778,229999998.0
2005-07-12 13:38:00,0.68781,0.68783,0.68781,0.68783,37600001.0
2005-07-12 13:39:00,0.68789,0.68797,0.68785,0.68796,177199998.0
2005-07-12 13:40:00,0.68792,0.68792,0.68782,0.68782,52800000.0
2005-07-12 13:41:00,0.68771,0.68778,0.68766,0.68766,87800001.0
2005-07-12 13:42:00,0.68763,0.68763,0.68754,0.68754,89500000.0
2005-07-12 13:43:00,0.68749,0.6876,0.68749,0.68753,154700001.0
2005-07-12 13:44:00,0.68758,0.6876,0.68753,0.68753,153699998.0
2005-07-12 13:45:00,0.68752,0.68758,0.68752,0.68752,174099999.0
2005-07-12 13:46:00,0.68757,0.6876,0.68754,0.6876,73500000.0
2005-07-12 13:47:00,0.68762,0.68771,0.68762,0.6877,239099993.0
2005-07-12 13:48:00,0.68767,0.68767,0.68754,0.68762,123500000.0
2005-07-12 13:49:00,0.68769,0.6877,0.6876,0.68767,133099996.0
2005-07-12 13:50:00,0.68765,0.68774,0.68764,0.6877,267599998.0
2005-07-12 13:51:00,0.68767,0.68771,0.68764,0.68766,126000001.0
2005-07-12 13:52:00,0.68763,0.68768,0.68763,0.68766,131999996.0
2005-07-12 13:53:00,0.68773,0.68775,0.68763,0.68766,201999999.0
2005-07-12 13:54:00,0.68761,0.68766,0.68758,0.6876,83000001.0
2005-07-12 13:55:00,0.6876,0.6876,0.68758,0.68758,31199999.0
2005-07-12 13:56:00,0.68761,0.68768,0.68759,0.68768,154500002.0
2005-07-12 13:57:00,0.68764,0.68768,0.68764,0.68768,156499998.0
2005-07-12 13:58:00,0.68775,0.68778,0.68774,0.68776,125500002.0
2005-07-12 13:59:00,0.68774,0.68775,0.68774,0.68775,35100001.0
2005-07-12 14:00:00,0.68781,0.68798,0.68781,0.68795,66700000.0
2005-07-12 14:01:00,0.68802,0.68807,0.68802,0.68807,113300001.0
2005-07-12 14:02:00,0.6881,0.6882,0.6881,0.6882,13300000.0
2005-07-12 14:03:00,0.68824,0.6883,0.68823,0.68826,165600003.0
2005-07-12 14:04:00,0.68831,0.68834,0.68829,0.68834,64899999.0
2005-07-12 14:05:00,0.68829,0.68833,0.68829,0.68832,135900001.0
2005-07-12 14:06:00,0.68841,0.68841,0.68833,0.68835,227300004.0
2005-07-12 14:07:00,0.68832,0.68841,0.68832,0.68834,189400004.0
2005-07-12 14:08:00,0.68836,0.68845,0.68836,0.68843,155300002.0
2005-07-12 14:09:00,0.68844,0.68846,0.68836,0.68836,43400001.0
2005-07-12 14:10:00,0.68835,0.68835,0.68824,0.6883,150499999.0
2005-07-12 14:11:00,0.6883,0.68837,0.6883,0.68836,205100000.0
2005-07-12 14:12:00,0.68828,0.68828,0.68819,0.68819,61500001.0
2005-07-12 14:13:00,0.68818,0.68818,0.68799,0.68802,141199997.0
2005-07-12 14:14:00,0.68797,0.68805,0.68797,0.68799,71100000.0
2005-07-12 14:15:00,0.68799,0.68803,0.68799,0.68799,91399999.0
2005-07-12 14:16:00,0.68804,0.68804,0.68798,0.68798,104800001.0
2005-07-12 14:17:00,0.68799,0.68803,0.68793,0.688,80400000.0
2005-07-12 14:18:00,0.68803,0.68809,0.68799,0.68802,108500002.0
2005-07-12 14:19:00,0.68798,0.68798,0.68791,0.68798,132300000.0
2005-07-12 14:20:00,0.68793,0.68793,0.68784,0.6879,309100002.0
2005-07-12 14:21:00,0.68783,0.68783,0.68765,0.68765,140700000.0
2005-07-12 14:22:00,0.68763,0.68768,0.68762,0.68768,128200002.0
2005-07-12 14:23:00,0.68767,0.68769,0.68762,0.68766,240400000.0
2005-07-12 14:24:00,0.68765,0.68765,0.68757,0.6876,142200000.0
2005-07-12 14:25:00,0.6877,0.68771,0.68762,0.6877,136100003.0
2005-07-12 14:26:00,0.68773,0.68775,0.68771,0.68772,186199998.0
2005-07-12 14:27:00,0.68774,0.68779,0.6877,0.68773,109999998.0
2005-07-12 14:28:00,0.68777,0.6878,0.68773,0.68773,106100001.0
2005-07-12 14:29:00,0.68772,0.6878,0.68769,0.6877,257800006.0
2005-07-12 14:30:00,0.68771,0.68778,0.68771,0.68775,82900002.0
2005-07-12 14:31:00,0.68771,0.68778,0.68771,0.68776,190100002.0
2005-07-12 14:32:00,0.68769,0.68769,0.68766,0.68766,42600000.0
2005-07-12 14:33:00,0.6876,0.68762,0.68755,0.68755,83000000.0
2005-07-12 14:34:00,0.68758,0.68758,0.68756,0.68756,82900003.0
2005-07-12 14:35:00,0.68753,0.6876,0.68753,0.68754,139900000.0
2005-07-12 14:36:00,0.68752,0.68752,0.68741,0.68741,214299999.0
2005-07-12 14:37:00,0.68738,0.68739,0.68735,0.68739,91100001.0
2005-07-12 14:38:00,0.68747,0.6875,0.68744,0.68748,247299999.0
2005-07-12 14:39:00,0.68751,0.68759,0.68751,0.68756,181700003.0
2005-07-12 14:40:00,0.68756,0.68758,0.68749,0.68755,177000002.0
2005-07-12 14:41:00,0.68756,0.68761,0.68756,0.68761,83999997.0
2005-07-12 14:42:00,0.6876,0.6876,0.68751,0.68758,129200001.0
2005-07-12 14:43:00,0.68762,0.68769,0.6876,0.68769,80600002.0
2005-07-12 14:44:00,0.68766,0.68769,0.68765,0.68768,127099999.0
2005-07-12 14:45:00,0.68768,0.68768,0.68759,0.68759,236699998.0
2005-07-12 14:46:00,0.68763,0.68768,0.68761,0.68768,115799999.0
2005-07-12 14:47:00,0.68767,0.68767,0.68766,0.68767,128400001.0
2005-07-12 14:48:00,0.68773,0.68778,0.68772,0.68772,153500001.0
2005-07-12 14:49:00,0.68776,0.68777,0.68773,0.68775,155600001.0
2005-07-12 14:50:00,0.68773,0.68776,0.68767,0.68776,69999999.0
2005-07-12 14:51:00,0.68771,0.68795,0.68771,0.68795,167900001.0
2005-07-12 14:52:00,0.6879,0.6879,0.68777,0.6878,112299999.0
2005-07-12 14:53:00,0.68782,0.68784,0.68779,0.6878,188700001.0
2005-07-12 14:54:00,0.68781,0.68786,0.68781,0.68784,87899998.0
2005-07-12 14:55:00,0.68785,0.68787,0.68781,0.68783,165799998.0
2005-07-12 14:56:00,0.68781,0.68782,0.68773,0.68779,148700002.0
2005-07-12 14:57:00,0.68765,0.68769,0.68762,0.68768,221400003.0
2005-07-12 14:58:00,0.68768,0.68768,0.6876,0.6876,134500002.0
2005-07-12 14:59:00,0.68756,0.68763,0.68753,0.68763,199299999.0
2005-07-12 15:00:00,0.68766,0.68775,0.68766,0.68771,176999999.0
2005-07-12 15:01:00,0.68774,0.68788,0.6877,0.68788,178399998.0
2005-07-12 15:02:00,0.68783,0.68783,0.68773,0.68774,205299999.0
2005-07-12 15:03:00,0.68779,0.68785,0.68774,0.68775,128100001.0
2005-07-12 15:04:00,0.6878,0.6879,0.6878,0.68787,167599998.0
2005-07-12 15:05:00,0.68781,0.68781,0.68771,0.6878,171699999.0
2005-07-12 15:06:00,0.68776,0.68776,0.68768,0.68774,166799997.0
2005-07-12 15:07:00,0.68779,0.68779,0.68767,0.68767,166900000.0
2005-07-12 15:08:00,0.68762,0.68763,0.68759,0.68759,134099996.0
2005-07-12 15:09:00,0.68765,0.68768,0.68756,0.68756,160200002.0
2005-07-12 15:10:00,0.68752,0.68756,0.68752,0.68755,86600000.0
2005-07-12 15:11:00,0.68757,0.68757,0.68749,0.68756,168700000.0
2005-07-12 15:12:00,0.68755,0.68755,0.68747,0.6875,87700003.0
2005-07-12 15:13:00,0.68745,0.6875,0.68739,0.68739,99300000.0
2005-07-12 15:14:00,0.68741,0.68742,0.68737,0.68737,174800002.0
2005-07-12 15:15:00,0.68737,0.68747,0.68737,0.68747,85400001.0
2005-07-12 15:16:00,0.68752,0.68762,0.68752,0.68761,70800001.0
2005-07-12 15:17:00,0.68762,0.68771,0.68761,0.68766,200099995.0
2005-07-12 15:18:00,0.68758,0.68788,0.68758,0.68788,95900000.0
2005-07-12 15:19:00,0.68788,0.68789,0.68786,0.68786,112799999.0
2005-07-12 15:20:00,0.68792,0.68795,0.68778,0.68778,132100002.0
2005-07-12 15:21:00,0.6878,0.68781,0.68771,0.68776,187299999.0
2005-07-12 15:22:00,0.68781,0.68797,0.68781,0.68795,157800003.0
2005-07-12 15:23:00,0.68786,0.6879,0.68785,0.68788,180799998.0
2005-07-12 15:24:00,0.68787,0.68793,0.68786,0.68793,125399999.0
2005-07-12 15:25:00,0.68796,0.688,0.68789,0.68793,166600002.0
2005-07-12 15:26:00,0.68804,0.68804,0.68789,0.68792,158900001.0
2005-07-12 15:27:00,0.68789,0.68804,0.68789,0.68804,90899998.0
2005-07-12 15:28:00,0.68808,0.68813,0.68805,0.68813,208799999.0
2005-07-12 15:29:00,0.6882,0.6882,0.68806,0.68806,118400002.0
2005-07-12 15:30:00,0.68798,0.68805,0.68798,0.68803,103499997.0
2005-07-12 15:31:00,0.68799,0.68806,0.68799,0.68806,63100000.0
2005-07-12 15:32:00,0.68804,0.68809,0.68799,0.68799,167299999.0
2005-07-12 15:33:00,0.68799,0.68809,0.68799,0.68809,83900001.0
2005-07-12 15:34:00,0.68817,0.68824,0.68815,0.68815,125299999.0
2005-07-12 15:35:00,0.68826,0.68826,0.6881,0.68811,138000001.0
2005-07-12 15:36:00,0.68809,0.68812,0.68807,0.6881,146399999.0
2005-07-12 15:37:00,0.68809,0.68816,0.68805,0.68812,152999998.0
2005-07-12 15:38:00,0.6881,0.6881,0.6881,0.6881,31099999.0
2005-07-12 15:39:00,0.68811,0.68811,0.68805,0.68808,312299999.0
2005-07-12 15:40:00,0.68808,0.68822,0.68808,0.68815,165199997.0
2005-07-12 15:41:00,0.68818,0.6882,0.68812,0.68817,161900000.0
2005-07-12 15:42:00,0.68825,0.68825,0.6882,0.68823,95999999.0
2005-07-12 15:43:00,0.6882,0.68826,0.6882,0.68826,176099999.0
2005-07-12 15:44:00,0.68822,0.68827,0.68822,0.68825,244100001.0
2005-07-12 15:45:00,0.6882,0.68821,0.68814,0.68815,205199997.0
2005-07-12 15:46:00,0.68819,0.68822,0.68819,0.68822,74299999.0
2005-07-12 15:47:00,0.68824,0.68824,0.68814,0.68815,213700001.0
2005-07-12 15:48:00,0.6882,0.68826,0.6882,0.68822,120500004.0
2005-07-12 15:49:00,0.68817,0.68817,0.68807,0.68808,110100001.0
2005-07-12 15:50:00,0.68814,0.68831,0.68814,0.68827,64600000.0
2005-07-12 15:51:00,0.68833,0.68834,0.68823,0.68823,156699999.0
2005-07-12 15:52:00,0.68817,0.68827,0.68817,0.68824,43000000.0
2005-07-12 15:53:00,0.68827,0.68833,0.68827,0.6883,88599996.0
2005-07-12 15:54:00,0.68828,0.68828,0.68813,0.68813,91800004.0
2005-07-12 15:55:00,0.68812,0.68826,0.6881,0.68826,218400003.0
2005-07-12 15:56:00,0.68832,0.68844,0.68821,0.68844,64200000.0
2005-07-12 15:57:00,0.68839,0.68849,0.68837,0.68839,196999999.0
2005-07-12 15:58:00,0.68842,0.68844,0.68836,0.68843,143900001.0
2005-07-12 15:59:00,0.68843,0.68849,0.68837,0.68845,222200001.0
2005-07-12 16:00:00,0.6885,0.68855,0.68834,0.68838,165300004.0
2005-07-12 16:01:00,0.68839,0.68839,0.68832,0.68832,115299997.0
2005-07-12 16:02:00,0.68835,0.68835,0.68835,0.68835,8800000.0
2005-07-12 16:03:00,0.68832,0.68834,0.6883,0.68834,149900001.0
2005-07-12 16:04:00,0.68836,0.68839,0.68818,0.68826,88599998.0
2005-07-12 16:05:00,0.68823,0.68827,0.68819,0.68826,107799997.0
2005-07-12 16:06:00,0.68827,0.68847,0.68827,0.68847,185900003.0
2005-07-12 16:07:00,0.6884,0.6884,0.68827,0.68829,84400001.0
2005-07-12 16:08:00,0.68829,0.68834,0.68824,0.68832,138799996.0
2005-07-12 16:09:00,0.68831,0.68831,0.68819,0.68822,168200000.0
2005-07-12 16:10:00,0.68817,0.68817,0.68808,0.68812,116300001.0
2005-07-12 16:11:00,0.6881,0.6881,0.68796,0.688,183500003.0
2005-07-12 16:12:00,0.68801,0.68801,0.68794,0.68797,86900000.0
2005-07-12 16:13:00,0.68803,0.68804,0.68802,0.68803,99099998.0
2005-07-12 16:14:00,0.688,0.68803,0.68798,0.68803,137700002.0
2005-07-12 16:15:00,0.68805,0.68812,0.68805,0.68808,102300001.0
2005-07-12 16:16:00,0.68809,0.68815,0.68805,0.68805,102400001.0
2005-07-12 16:17:00,0.68805,0.68813,0.68805,0.68813,94800002.0
2005-07-12 16:18:00,0.68809,0.68809,0.68805,0.68809,242599995.0
2005-07-12 16:19:00,0.6881,0.6881,0.68806,0.6881,86899999.0
2005-07-12 16:20:00,0.68804,0.68804,0.688,0.688,60599999.0
2005-07-12 16:21:00,0.688,0.68803,0.68795,0.68795,116199998.0
2005-07-12 16:22:00,0.68798,0.68802,0.68798,0.688,149300004.0
2005-07-12 16:23:00,0.68808,0.68826,0.68808,0.68826,156300000.0
2005-07-12 16:24:00,0.68828,0.6883,0.68806,0.68806,224500004.0
2005-07-12 16:25:00,0.68793,0.68805,0.68793,0.68804,146799996.0
2005-07-12 16:26:00,0.68802,0.68802,0.6879,0.68794,102900000.0
2005-07-12 16:27:00,0.688,0.68802,0.68796,0.68797,230200003.0
2005-07-12 16:28:00,0.68799,0.68808,0.68799,0.68808,18900000.0
2005-07-12 16:29:00,0.6881,0.6881,0.68804,0.68805,57400002.0
2005-07-12 16:30:00,0.68804,0.68804,0.68801,0.68801,13400000.0
2005-07-12 16:31:00,0.68817,0.68817,0.68811,0.68813,174399999.0
2005-07-12 16:32:00,0.68812,0.68818,0.68811,0.68818,96500002.0
2005-07-12 16:33:00,0.68817,0.68825,0.68816,0.68825,119800000.0
2005-07-12 16:34:00,0.68822,0.68826,0.6882,0.68823,188699998.0
2005-07-12 16:35:00,0.68827,0.68827,0.68815,0.68824,54400001.0
2005-07-12 16:36:00,0.68823,0.68826,0.68821,0.68821,105000000.0
2005-07-12 16:37:00,0.68819,0.68819,0.68805,0.68805,105700004.0
2005-07-12 16:38:00,0.68808,0.68816,0.68808,0.68815,123200004.0
2005-07-12 16:39:00,0.6882,0.68821,0.68815,0.68819,148300005.0
2005-07-12 16:40:00,0.68814,0.68814,0.68804,0.68804,82300000.0
2005-07-12 16:41:00,0.68798,0.688,0.68792,0.688,133500000.0
2005-07-12 16:42:00,0.68794,0.68802,0.68794,0.68798,90999999.0
2005-07-12 16:43:00,0.68794,0.68801,0.68794,0.68801,130800000.0
2005-07-12 16:44:00,0.68799,0.68821,0.68799,0.68821,27099999.0
2005-07-12 16:45:00,0.68818,0.68819,0.6881,0.68819,106300000.0
2005-07-12 16:46:00,0.6882,0.68823,0.68812,0.68817,315600004.0
2005-07-12 16:47:00,0.68815,0.68817,0.68808,0.68808,201400002.0
2005-07-12 16:48:00,0.68808,0.68817,0.68805,0.68812,141599998.0
2005-07-12 16:49:00,0.68808,0.68809,0.68803,0.68804,88400002.0
2005-07-12 16:50:00,0.68809,0.68809,0.68802,0.68802,75100001.0
2005-07-12 16:51:00,0.68809,0.68811,0.688,0.688,241200005.0
2005-07-12 16:52:00,0.68798,0.68808,0.68795,0.68806,64600002.0
2005-07-12 16:53:00,0.68811,0.68812,0.68802,0.68808,157699996.0
2005-07-12 16:54:00,0.68803,0.68805,0.68793,0.68793,108600001.0
2005-07-12 16:55:00,0.68797,0.68797,0.68795,0.68797,92999999.0
2005-07-12 16:56:00,0.68792,0.68798,0.68792,0.68796,174699998.0
2005-07-12 16:57:00,0.68806,0.68806,0.68785,0.68795,137500003.0
2005-07-12 16:58:00,0.68791,0.68795,0.68787,0.68795,74100001.0
2005-07-12 16:59:00,0.68782,0.68782,0.68773,0.68773,77500000.0
2005-07-12 17:00:00,0.68768,0.68803,0.68766,0.688,131299999.0
2005-07-12 17:01:00,0.68793,0.68793,0.68781,0.68787,172500000.0
2005-07-12 17:02:00,0.6878,0.68782,0.68764,0.68764,105500000.0
2005-07-12 17:03:00,0.6876,0.68761,0.68757,0.68758,158699999.0
2005-07-12 17:04:00,0.68769,0.68779,0.68769,0.68772,47600000.0
2005-07-12 17:05:00,0.68773,0.68786,0.68773,0.68781,213500003.0
2005-07-12 17:06:00,0.68778,0.68781,0.68775,0.68777,123900000.0
2005-07-12 17:07:00,0.68774,0.68774,0.68754,0.68754,123600000.0
2005-07-12 17:08:00,0.6875,0.6876,0.68749,0.6876,252100003.0
2005-07-12 17:09:00,0.68763,0.68777,0.6876,0.68776,135000002.0
2005-07-12 17:10:00,0.68781,0.68789,0.68775,0.68786,140500002.0
2005-07-12 17:11:00,0.68786,0.68786,0.68776,0.6878,179700002.0
2005-07-12 17:12:00,0.68786,0.68789,0.68786,0.68789,72599998.0
2005-07-12 17:13:00,0.68788,0.68788,0.68771,0.68772,152199999.0
2005-07-12 17:14:00,0.68777,0.68781,0.68773,0.68775,143699999.0
2005-07-12 17:15:00,0.68772,0.68783,0.68769,0.68778,160199999.0
2005-07-12 17:16:00,0.68772,0.68772,0.68758,0.68758,152400000.0
2005-07-12 17:17:00,0.68755,0.68764,0.68755,0.6876,160600000.0
2005-07-12 17:18:00,0.68762,0.68775,0.68756,0.68775,201600001.0
2005-07-12 17:19:00,0.68778,0.68783,0.68759,0.68759,169300005.0
2005-07-12 17:20:00,0.68759,0.68759,0.68749,0.68749,76499998.0
2005-07-12 17:21:00,0.68749,0.68756,0.68743,0.6875,251700001.0
2005-07-12 17:22:00,0.68753,0.68764,0.68753,0.68756,44000000.0
2005-07-12 17:23:00,0.68764,0.68783,0.68762,0.68783,126800002.0
2005-07-12 17:24:00,0.68801,0.68801,0.68768,0.68773,164300003.0
2005-07-12 17:25:00,0.68774,0.68777,0.68766,0.68768,105199999.0
2005-07-12 17:26:00,0.68754,0.68763,0.6875,0.6875,93000000.0
2005-07-12 17:27:00,0.68745,0.6876,0.68745,0.68752,173599999.0
2005-07-12 17:28:00,0.68754,0.68773,0.68751,0.68773,181799999.0
2005-07-12 17:29:00,0.68776,0.68777,0.68755,0.68755,84800000.0
2005-07-12 17:30:00,0.68754,0.68765,0.6875,0.68759,169299998.0
2005-07-12 17:31:00,0.68758,0.6876,0.68752,0.68755,204799998.0
2005-07-12 17:32:00,0.68758,0.68761,0.68744,0.68752,133300000.0
2005-07-12 17:33:00,0.68755,0.6877,0.68755,0.68766,195500000.0
2005-07-12 17:34:00,0.68765,0.68765,0.68758,0.68758,145300000.0
2005-07-12 17:35:00,0.68761,0.68771,0.68758,0.68771,168299996.0
2005-07-12 17:36:00,0.68773,0.6879,0.68773,0.6878,180199996.0
2005-07-12 17:37:00,0.68778,0.68808,0.68778,0.68808,192399996.0
2005-07-12 17:38:00,0.68809,0.68817,0.68806,0.68812,186600000.0
2005-07-12 17:39:00,0.6881,0.6881,0.68792,0.68795,51300002.0
2005-07-12 17:40:00,0.68787,0.68792,0.68782,0.68785,140800000.0
2005-07-12 17:41:00,0.68779,0.68782,0.68765,0.6877,118700001.0
2005-07-12 17:42:00,0.68763,0.68763,0.68758,0.68758,79000000.0
2005-07-12 17:43:00,0.68765,0.68765,0.68753,0.68757,150099998.0
2005-07-12 17:44:00,0.68759,0.68765,0.68759,0.68764,105200001.0
2005-07-12 17:45:00,0.68758,0.68758,0.68745,0.68752,265200001.0
2005-07-12 17:46:00,0.68753,0.68753,0.68752,0.68752,28700001.0
2005-07-12 17:47:00,0.68743,0.68743,0.68733,0.6874,132799998.0
2005-07-12 17:48:00,0.68736,0.68739,0.68729,0.6873,88700003.0
2005-07-12 17:49:00,0.68722,0.6873,0.68713,0.68713,204799999.0
2005-07-12 17:50:00,0.68708,0.68716,0.68708,0.68716,48600001.0
2005-07-12 17:51:00,0.68724,0.68729,0.68724,0.68729,28100001.0
2005-07-12 17:52:00,0.68732,0.68736,0.68727,0.6873,242800002.0
2005-07-12 17:53:00,0.68735,0.6874,0.6873,0.6873,222900000.0
2005-07-12 17:54:00,0.68729,0.68732,0.68718,0.68732,113199999.0
2005-07-12 17:55:00,0.68734,0.68738,0.68732,0.68736,89100000.0
2005-07-12 17:56:00,0.68734,0.68739,0.6873,0.68735,116599999.0
2005-07-12 17:57:00,0.68737,0.68742,0.68737,0.68741,123600000.0
2005-07-12 17:58:00,0.68738,0.68738,0.68733,0.68737,144199997.0
2005-07-12 17:59:00,0.68737,0.68737,0.68718,0.68718,239499996.0
2005-07-12 18:00:00,0.6872,0.68729,0.68717,0.6872,152099997.0
2005-07-12 18:01:00,0.68726,0.68727,0.68714,0.68727,1381599998.0
2005-07-12 18:02:00,0.6872,0.68732,0.6872,0.68725,1646199990.0
2005-07-12 18:03:00,0.68731,0.68737,0.68728,0.68737,1814400003.0
2005-07-12 18:04:00,0.68733,0.6874,0.68727,0.68738,684800002.0
2005-07-12 18:05:00,0.68738,0.68746,0.68737,0.68738,1186500007.0
2005-07-12 18:06:00,0.68738,0.6874,0.68735,0.68738,1739799995.0
2005-07-12 18:07:00,0.68742,0.68749,0.68739,0.6874,2006299995.0
2005-07-12 18:09:00,0.68745,0.6876,0.68745,0.68756,935099996.0
2005-07-12 18:10:00,0.68737,0.68765,0.68737,0.68752,966499998.0
2005-07-12 18:11:00,0.68755,0.68769,0.68755,0.68769,1115599985.0
2005-07-12 18:12:00,0.68771,0.68778,0.68766,0.68766,758600003.0
2005-07-12 18:13:00,0.6877,0.68786,0.6877,0.68786,888299998.0
2005-07-12 18:14:00,0.6879,0.68795,0.68777,0.68778,1745399990.0
2005-07-12 18:15:00,0.68774,0.68782,0.6877,0.6877,1849100007.0
2005-07-12 18:16:00,0.68769,0.68769,0.68758,0.68762,1133699996.0
2005-07-12 18:17:00,0.68763,0.6877,0.68753,0.68764,744300006.0
2005-07-12 18:18:00,0.68768,0.68775,0.68766,0.68766,771800000.0
2005-07-12 18:19:00,0.68766,0.68773,0.68759,0.68764,786000001.0
2005-07-12 18:20:00,0.68764,0.68768,0.68758,0.6876,732399997.0
2005-07-12 18:21:00,0.68762,0.68772,0.68762,0.68763,886300006.0
2005-07-12 18:22:00,0.68761,0.68761,0.68751,0.68758,1287100000.0
2005-07-12 18:23:00,0.68759,0.68762,0.68751,0.68762,1183000005.0
2005-07-12 18:24:00,0.68755,0.68766,0.68755,0.68757,951299993.0
2005-07-12 18:25:00,0.68756,0.68763,0.68752,0.68753,920400006.0
2005-07-12 18:26:00,0.68753,0.68758,0.68741,0.68742,1148400005.0
2005-07-12 18:27:00,0.68741,0.68746,0.68739,0.68743,611199993.0
2005-07-12 18:28:00,0.68743,0.6875,0.68738,0.6875,555699996.0
2005-07-12 18:29:00,0.68751,0.68759,0.68749,0.68752,987600005.0
2005-07-12 18:30:00,0.68751,0.6876,0.68744,0.68757,623099995.0
2005-07-12 18:31:00,0.68758,0.6876,0.6875,0.6875,597299995.0
2005-07-12 18:32:00,0.68753,0.68766,0.68753,0.68758,882600005.0
2005-07-12 18:33:00,0.68761,0.68771,0.68749,0.68767,1118799989.0
2005-07-12 18:34:00,0.68767,0.6877,0.68754,0.68762,1208299994.0
2005-07-12 18:35:00,0.68764,0.68766,0.68759,0.68759,571899997.0
2005-07-12 18:36:00,0.68757,0.68764,0.68757,0.68761,183900001.0
2005-07-12 18:37:00,0.68756,0.6876,0.68749,0.6876,296099997.0
2005-07-12 18:38:00,0.68755,0.68762,0.68748,0.68748,298000003.0
2005-07-12 18:39:00,0.6875,0.68751,0.68744,0.68744,334099998.0
2005-07-12 18:40:00,0.68745,0.68746,0.68736,0.68745,454199996.0
2005-07-12 18:41:00,0.68747,0.68753,0.68742,0.68753,752399993.0
2005-07-12 18:42:00,0.68758,0.68763,0.68751,0.68756,382999997.0
2005-07-12 18:43:00,0.68752,0.68754,0.68747,0.68751,223299997.0
2005-07-12 18:44:00,0.68755,0.68767,0.68741,0.68741,600899995.0
2005-07-12 18:45:00,0.68741,0.68755,0.68733,0.6874,332699995.0
2005-07-12 18:46:00,0.6875,0.68753,0.68743,0.68745,128200000.0
2005-07-12 18:47:00,0.68744,0.68744,0.68734,0.68736,154299998.0
2005-07-12 18:48:00,0.68732,0.68736,0.68726,0.68732,231800002.0
2005-07-12 18:49:00,0.68722,0.68725,0.68714,0.68721,275900000.0
2005-07-12 18:50:00,0.68714,0.68719,0.68714,0.68715,186400003.0
2005-07-12 18:51:00,0.68713,0.68713,0.68708,0.6871,474099999.0
2005-07-12 18:52:00,0.68716,0.68716,0.6871,0.68714,287500002.0
2005-07-12 18:53:00,0.68712,0.68712,0.68701,0.68702,876000001.0
2005-07-12 18:54:00,0.68708,0.6871,0.68704,0.68707,207900001.0
2005-07-12 18:55:00,0.68699,0.68699,0.68684,0.6869,792399999.0
2005-07-12 18:56:00,0.68698,0.68706,0.68698,0.68698,436200000.0
2005-07-12 18:57:00,0.687,0.68708,0.68698,0.68703,374199995.0
2005-07-12 18:58:00,0.68698,0.68708,0.68695,0.687,990900001.0
2005-07-12 18:59:00,0.68701,0.68711,0.68701,0.68707,995100004.0
2005-07-12 19:00:00,0.68711,0.68723,0.68711,0.68718,455100002.0
2005-07-12 19:01:00,0.68719,0.68719,0.68712,0.68712,86700000.0
2005-07-12 19:02:00,0.68711,0.68714,0.68709,0.6871,354299997.0
2005-07-12 19:03:00,0.68708,0.6872,0.68708,0.68712,563300000.0
2005-07-12 19:04:00,0.68715,0.68721,0.68713,0.68719,344100005.0
2005-07-12 19:05:00,0.68717,0.68722,0.68715,0.68722,344899999.0
2005-07-12 19:06:00,0.68716,0.68724,0.68712,0.68712,805800001.0
2005-07-12 19:07:00,0.68717,0.68718,0.68714,0.68716,389600001.0
2005-07-12 19:08:00,0.6872,0.68722,0.68706,0.68706,777799999.0
2005-07-12 19:09:00,0.68709,0.6872,0.68707,0.68716,392799997.0
2005-07-12 19:10:00,0.6872,0.68721,0.68714,0.68715,421700006.0
2005-07-12 19:11:00,0.68712,0.68721,0.6871,0.68721,140400000.0
2005-07-12 19:12:00,0.6872,0.6872,0.68715,0.68715,192400002.0
2005-07-12 19:13:00,0.68715,0.68722,0.68715,0.68718,358199998.0
2005-07-12 19:14:00,0.68718,0.68729,0.68715,0.68715,294399996.0
2005-07-12 19:15:00,0.68713,0.68726,0.68708,0.68714,569000001.0
2005-07-12 19:16:00,0.68703,0.68745,0.68693,0.68726,220899998.0
2005-07-12 19:17:00,0.6875,0.68758,0.68727,0.68738,334400005.0
2005-07-12 19:18:00,0.68738,0.68765,0.68737,0.68754,316300005.0
2005-07-12 19:19:00,0.6875,0.68758,0.68742,0.68742,523700013.0
2005-07-12 19:20:00,0.68738,0.68748,0.68738,0.68739,249100004.0
2005-07-12 19:21:00,0.68742,0.68744,0.68731,0.68731,339099995.0
2005-07-12 19:22:00,0.68737,0.68748,0.68735,0.68748,341599992.0
2005-07-12 19:23:00,0.68747,0.68752,0.68744,0.68747,248199999.0
2005-07-12 19:24:00,0.68748,0.68763,0.68748,0.68758,205300000.0
2005-07-12 19:25:00,0.68757,0.6876,0.68754,0.6876,173199999.0
2005-07-12 19:26:00,0.68765,0.68773,0.68759,0.68759,510900006.0
2005-07-12 19:27:00,0.68759,0.68786,0.68747,0.68786,1047499995.0
2005-07-12 19:28:00,0.68782,0.68792,0.6878,0.68792,310599999.0
2005-07-12 19:29:00,0.68791,0.68796,0.68783,0.68783,548099997.0
2005-07-12 19:30:00,0.6878,0.6878,0.68767,0.68772,621400006.0
2005-07-12 19:31:00,0.68773,0.68784,0.68773,0.68783,816999988.0
2005-07-12 19:32:00,0.68782,0.68785,0.6878,0.68784,401499998.0
2005-07-12 19:33:00,0.68778,0.68781,0.68774,0.68781,223000001.0
2005-07-12 19:34:00,0.68786,0.68793,0.68786,0.6879,544100003.0
2005-07-12 19:35:00,0.6879,0.68793,0.68784,0.68786,451200007.0
2005-07-12 19:36:00,0.68786,0.68786,0.68776,0.6878,431299998.0
2005-07-12 19:37:00,0.68782,0.68803,0.68782,0.68798,347499997.0
2005-07-12 19:38:00,0.68798,0.68798,0.68788,0.68792,307800002.0
2005-07-12 19:39:00,0.6879,0.688,0.6879,0.688,863300005.0
2005-07-12 19:40:00,0.68797,0.68804,0.68797,0.68797,404899997.0
2005-07-12 19:41:00,0.68797,0.688,0.68795,0.68798,767600001.0
2005-07-12 19:42:00,0.68798,0.688,0.68795,0.688,295100001.0
2005-07-12 19:43:00,0.68795,0.68795,0.68785,0.68793,237200002.0
2005-07-12 19:44:00,0.68792,0.68798,0.68792,0.68792,345100003.0
2005-07-12 19:45:00,0.68795,0.68795,0.6879,0.68792,245700000.0
2005-07-12 19:46:00,0.68797,0.68803,0.68797,0.688,138100001.0
2005-07-12 19:47:00,0.688,0.68805,0.68798,0.68805,16900000.0
2005-07-12 19:48:00,0.68805,0.68805,0.68798,0.688,145500001.0
2005-07-12 19:49:00,0.68797,0.688,0.68795,0.688,300100004.0
2005-07-12 19:50:00,0.68802,0.68813,0.68802,0.68813,252199998.0
2005-07-12 19:51:00,0.68815,0.68817,0.6881,0.68815,261000000.0
2005-07-12 19:52:00,0.68817,0.68834,0.68817,0.68834,230799998.0
2005-07-12 19:53:00,0.68837,0.68854,0.68837,0.68854,99100003.0
2005-07-12 19:54:00,0.68855,0.68865,0.68849,0.68849,198000000.0
2005-07-12 19:55:00,0.68857,0.68858,0.68853,0.68858,182700002.0
2005-07-12 19:56:00,0.68858,0.6886,0.6885,0.68855,191300004.0
2005-07-12 19:57:00,0.68858,0.6886,0.68847,0.68854,552500000.0
2005-07-12 19:58:00,0.68854,0.68865,0.68849,0.68865,321999998.0
2005-07-12 19:59:00,0.68868,0.68874,0.68867,0.68867,682800001.0
2005-07-12 20:00:00,0.6887,0.6887,0.68856,0.68866,152199998.0
2005-07-12 20:01:00,0.68867,0.6887,0.68861,0.68867,397900003.0
2005-07-12 20:02:00,0.68868,0.68874,0.68864,0.68864,144400002.0
2005-07-12 20:03:00,0.68872,0.68873,0.68866,0.6887,154800001.0
2005-07-12 20:04:00,0.68874,0.68881,0.68873,0.6888,195699999.0
2005-07-12 20:05:00,0.68885,0.6889,0.68877,0.68883,124600001.0
2005-07-12 20:06:00,0.68887,0.68898,0.68887,0.68892,266700002.0
2005-07-12 20:07:00,0.68886,0.68886,0.68876,0.68877,220000000.0
2005-07-12 20:08:00,0.68871,0.68881,0.6887,0.68871,731399996.0
2005-07-12 20:09:00,0.68873,0.68876,0.68866,0.68873,165099998.0
2005-07-12 20:10:00,0.68871,0.68871,0.68857,0.6886,191699999.0
2005-07-12 20:11:00,0.68856,0.68857,0.68847,0.68847,201600000.0
2005-07-12 20:12:00,0.6885,0.68853,0.68841,0.6885,898299995.0
2005-07-12 20:13:00,0.68846,0.68846,0.68834,0.68842,370600002.0
2005-07-12 20:14:00,0.68844,0.68844,0.68839,0.68843,244600000.0
2005-07-12 20:15:00,0.68842,0.68842,0.68828,0.68828,729699999.0
2005-07-12 20:16:00,0.68828,0.68836,0.68828,0.68833,416200003.0
2005-07-12 20:17:00,0.68833,0.68836,0.68828,0.6883,105200002.0
2005-07-12 20:18:00,0.68832,0.68839,0.6883,0.68832,418899999.0
2005-07-12 20:19:00,0.68838,0.68841,0.68834,0.68836,616999998.0
2005-07-12 20:20:00,0.68833,0.68837,0.68826,0.68828,516999997.0
2005-07-12 20:21:00,0.68829,0.68837,0.68829,0.68837,94300000.0
2005-07-12 20:22:00,0.6884,0.68842,0.68836,0.68837,160400001.0
2005-07-12 20:23:00,0.68835,0.6884,0.68827,0.6883,718800003.0
2005-07-12 20:24:00,0.68825,0.68834,0.68823,0.68828,399999998.0
2005-07-12 20:25:00,0.68825,0.68834,0.68825,0.68832,540899997.0
2005-07-12 20:26:00,0.68828,0.68837,0.68824,0.68837,681199996.0
2005-07-12 20:27:00,0.68836,0.68842,0.6883,0.68842,332800003.0
2005-07-12 20:28:00,0.68845,0.68849,0.68844,0.68848,501900000.0
2005-07-12 20:29:00,0.68852,0.68854,0.68844,0.68851,652599995.0
2005-07-12 20:30:00,0.68853,0.68863,0.68848,0.68855,1865599995.0
2005-07-12 20:31:00,0.68853,0.68857,0.68839,0.68853,1062799999.0
2005-07-12 20:32:00,0.68855,0.68855,0.68837,0.68853,1771000002.0
2005-07-12 20:33:00,0.68855,0.68861,0.68854,0.68855,200799998.0
2005-07-12 20:34:00,0.68852,0.68852,0.68845,0.68847,448900001.0
2005-07-12 20:35:00,0.68851,0.68852,0.68839,0.68849,389299995.0
2005-07-12 20:36:00,0.68846,0.68846,0.68834,0.6884,285100000.0
2005-07-12 20:37:00,0.68843,0.6885,0.68843,0.68846,651099999.0
2005-07-12 20:38:00,0.68845,0.68853,0.6884,0.68841,908000008.0
2005-07-12 20:39:00,0.6884,0.68847,0.68838,0.68847,372600004.0
2005-07-12 20:40:00,0.68848,0.68854,0.68846,0.68854,451499999.0
2005-07-12 20:41:00,0.68854,0.68854,0.68834,0.68845,371800002.0
2005-07-12 20:42:00,0.68849,0.68856,0.68845,0.68845,75299999.0
2005-07-12 20:43:00,0.68838,0.6885,0.68835,0.68842,530899997.0
2005-07-12 20:44:00,0.6884,0.68843,0.68835,0.68835,1188500003.0
2005-07-12 20:45:00,0.68834,0.68838,0.68828,0.68832,495200007.0
2005-07-12 20:46:00,0.68836,0.68836,0.68825,0.68831,229500006.0
2005-07-12 20:47:00,0.68834,0.6884,0.68831,0.68836,616299997.0
2005-07-12 20:48:00,0.68834,0.68839,0.6883,0.68831,739500011.0
2005-07-12 20:49:00,0.68837,0.68841,0.68834,0.6884,303100003.0
2005-07-12 20:50:00,0.68839,0.68839,0.68829,0.68833,1379399993.0
2005-07-12 20:51:00,0.68832,0.68834,0.68823,0.68828,429300007.0
2005-07-12 20:52:00,0.6883,0.68833,0.68825,0.68827,583200004.0
2005-07-12 20:53:00,0.6883,0.68833,0.68825,0.68827,837000006.0
2005-07-12 20:54:00,0.6883,0.68835,0.68826,0.68827,513400000.0
2005-07-12 20:55:00,0.68825,0.68828,0.68818,0.68826,544200000.0
2005-07-12 20:56:00,0.68827,0.68832,0.68819,0.68821,1033799987.0
2005-07-12 20:57:00,0.68817,0.68825,0.68817,0.68823,1118099994.0
2005-07-12 20:58:00,0.68824,0.6883,0.68822,0.68822,901400008.0
2005-07-12 20:59:00,0.68821,0.68828,0.68815,0.68817,1456999996.0
2005-07-12 21:00:00,0.68811,0.68826,0.68811,0.68825,1705099986.0
2005-07-12 21:01:00,0.68825,0.68825,0.68817,0.68821,1238199987.0
2005-07-12 21:02:00,0.68822,0.68828,0.6882,0.68826,462599998.0
2005-07-12 21:03:00,0.68827,0.68831,0.68822,0.68822,847400001.0
2005-07-12 21:04:00,0.68822,0.68827,0.68822,0.68827,534200004.0
2005-07-12 21:05:00,0.68825,0.6883,0.68822,0.68828,690599999.0
2005-07-12 21:06:00,0.68831,0.68836,0.68828,0.68829,648999997.0
2005-07-12 21:07:00,0.68833,0.68833,0.68823,0.68828,120500001.0
2005-07-12 21:08:00,0.68827,0.68829,0.68817,0.68819,117300000.0
2005-07-12 21:09:00,0.68822,0.6883,0.6882,0.6883,326500005.0
2005-07-12 21:10:00,0.6883,0.68832,0.68828,0.6883,258799994.0
2005-07-12 21:11:00,0.6883,0.68837,0.6883,0.68832,239400002.0
2005-07-12 21:12:00,0.68826,0.68831,0.68826,0.68827,238800002.0
2005-07-12 21:13:00,0.6883,0.68835,0.68828,0.68828,474100000.0
2005-07-12 21:14:00,0.6883,0.68835,0.68828,0.68829,840599998.0
2005-07-12 21:15:00,0.68827,0.68829,0.68821,0.68829,456300003.0
2005-07-12 21:16:00,0.68829,0.68835,0.68829,0.68834,308300000.0
2005-07-12 21:17:00,0.68828,0.68831,0.68822,0.68831,144700002.0
2005-07-12 21:18:00,0.68828,0.68832,0.68826,0.68832,76599999.0
2005-07-12 21:19:00,0.68827,0.68827,0.6882,0.6882,662899995.0
2005-07-12 21:20:00,0.68824,0.68824,0.68815,0.68817,1240800004.0
2005-07-12 21:21:00,0.6882,0.68824,0.68819,0.68823,367100005.0
2005-07-12 21:22:00,0.68825,0.68827,0.68818,0.68827,806499998.0
2005-07-12 21:23:00,0.68825,0.68825,0.68822,0.68822,40900000.0
2005-07-12 21:24:00,0.68828,0.68833,0.68827,0.6883,204500004.0
2005-07-12 21:25:00,0.68832,0.68834,0.68825,0.68831,134699999.0
2005-07-12 21:26:00,0.68837,0.68843,0.68837,0.6884,133199999.0
2005-07-12 21:27:00,0.68839,0.68841,0.68832,0.68832,178600001.0
2005-07-12 21:28:00,0.68834,0.68838,0.68825,0.68832,275700004.0
2005-07-12 21:29:00,0.68832,0.68832,0.68828,0.68828,106800002.0
2005-07-12 21:30:00,0.68826,0.68836,0.68826,0.68836,88000001.0
2005-07-12 21:31:00,0.68836,0.68836,0.6883,0.6883,260999997.0
2005-07-12 21:32:00,0.68828,0.68833,0.68827,0.6883,555799997.0
2005-07-12 21:33:00,0.68831,0.68836,0.68831,0.68833,596999994.0
2005-07-12 21:34:00,0.68827,0.6883,0.68827,0.68827,534800000.0
2005-07-12 21:35:00,0.68828,0.68828,0.68805,0.68806,324400006.0
2005-07-12 21:36:00,0.6881,0.68813,0.68809,0.68809,101400001.0
2005-07-12 21:37:00,0.68807,0.68817,0.68807,0.68815,307899997.0
2005-07-12 21:38:00,0.68813,0.68814,0.68807,0.68811,81100001.0
2005-07-12 21:39:00,0.68805,0.68816,0.68805,0.68816,131899999.0
2005-07-12 21:40:00,0.6881,0.68814,0.68803,0.68803,318100002.0
2005-07-12 21:41:00,0.68803,0.68805,0.68802,0.68805,89600000.0
2005-07-12 21:42:00,0.68801,0.68804,0.68799,0.688,189500003.0
2005-07-12 21:43:00,0.68802,0.68805,0.68797,0.68803,425999996.0
2005-07-12 21:44:00,0.68803,0.68805,0.68803,0.68805,369999999.0
2005-07-12 21:45:00,0.68806,0.6881,0.68806,0.6881,85300004.0
2005-07-12 21:46:00,0.6881,0.68814,0.68807,0.68814,389799999.0
2005-07-12 21:47:00,0.68815,0.68815,0.68812,0.68815,394699997.0
2005-07-12 21:48:00,0.68815,0.68815,0.6881,0.68813,72199999.0
2005-07-12 21:49:00,0.68813,0.68815,0.6881,0.68815,328399995.0
2005-07-12 21:50:00,0.68813,0.68819,0.68813,0.68819,193799999.0
2005-07-12 21:51:00,0.68819,0.68819,0.68814,0.68816,199500001.0
2005-07-12 21:52:00,0.6881,0.68817,0.6881,0.68813,111699998.0
2005-07-12 21:53:00,0.68822,0.68827,0.68822,0.68824,81899998.0
2005-07-12 21:54:00,0.68822,0.68822,0.68817,0.68822,318500003.0
2005-07-12 21:55:00,0.68825,0.68829,0.68825,0.68825,169200003.0
2005-07-12 21:56:00,0.68827,0.68831,0.68827,0.6883,117800000.0
2005-07-12 21:57:00,0.68832,0.68832,0.68818,0.68818,252100000.0
2005-07-12 21:58:00,0.68819,0.68827,0.68819,0.68824,66199999.0
2005-07-12 21:59:00,0.6882,0.68829,0.68819,0.68829,254700002.0
2005-07-12 22:00:00,0.68829,0.68829,0.68822,0.68823,220499998.0
2005-07-12 22:01:00,0.68824,0.68827,0.68815,0.68827,262199998.0
2005-07-12 22:02:00,0.6883,0.68833,0.68825,0.68825,492700002.0
2005-07-12 22:03:00,0.68825,0.68829,0.68822,0.68825,404300000.0
2005-07-12 22:04:00,0.68823,0.68826,0.68815,0.68826,434100001.0
2005-07-12 22:05:00,0.68825,0.68827,0.68825,0.68827,102300000.0
2005-07-12 22:06:00,0.6883,0.68831,0.68826,0.68831,177400001.0
2005-07-12 22:07:00,0.68832,0.68836,0.68832,0.68835,91500001.0
2005-07-12 22:08:00,0.68832,0.68833,0.68825,0.68825,252900002.0
2005-07-12 22:09:00,0.68827,0.6883,0.68827,0.6883,174600000.0
2005-07-12 22:10:00,0.68826,0.68833,0.68823,0.68828,140000002.0
2005-07-12 22:11:00,0.68832,0.68838,0.68832,0.68832,66199998.0
2005-07-12 22:12:00,0.68838,0.68845,0.68838,0.68842,456800005.0
2005-07-12 22:13:00,0.68843,0.68845,0.68839,0.68839,122200000.0
2005-07-12 22:14:00,0.68835,0.68835,0.68833,0.68833,82999996.0
2005-07-12 22:15:00,0.68854,0.68856,0.68828,0.6885,597000003.0
2005-07-12 22:16:00,0.68828,0.68834,0.68827,0.68832,632600002.0
2005-07-12 22:17:00,0.68837,0.68838,0.68837,0.68838,55100003.0
2005-07-12 22:18:00,0.6884,0.6884,0.6884,0.6884,77000000.0
2005-07-12 22:19:00,0.6884,0.6884,0.68835,0.68837,108700002.0
2005-07-12 22:20:00,0.68828,0.68844,0.68818,0.68832,177600001.0
2005-07-12 22:21:00,0.68838,0.6884,0.68835,0.68835,321100000.0
2005-07-12 22:22:00,0.68837,0.68837,0.6883,0.6883,371799997.0
2005-07-12 22:23:00,0.68826,0.68839,0.68825,0.68825,456699999.0
2005-07-12 22:24:00,0.68827,0.68837,0.68826,0.68835,207900001.0
2005-07-12 22:25:00,0.68836,0.68846,0.68836,0.6884,294199997.0
2005-07-12 22:26:00,0.68837,0.6884,0.68835,0.68837,362200003.0
2005-07-12 22:27:00,0.68837,0.68837,0.68837,0.68837,118999997.0
2005-07-12 22:28:00,0.68832,0.68835,0.6883,0.6883,137100001.0
2005-07-12 22:29:00,0.68835,0.68837,0.68829,0.6883,272200003.0
2005-07-12 22:30:00,0.68831,0.68831,0.68827,0.68827,70000001.0
2005-07-12 22:31:00,0.68828,0.68828,0.68825,0.68825,106100002.0
2005-07-12 22:32:00,0.68828,0.68828,0.68825,0.68825,270300002.0
2005-07-12 22:33:00,0.68825,0.68828,0.68825,0.68828,248900005.0
2005-07-12 22:34:00,0.68828,0.68832,0.68826,0.68826,233399999.0
2005-07-12 22:35:00,0.6883,0.68837,0.68826,0.68837,266900002.0
2005-07-12 22:36:00,0.6884,0.68843,0.68838,0.6884,175400000.0
2005-07-12 22:37:00,0.68839,0.68839,0.68826,0.68826,404799999.0
2005-07-12 22:38:00,0.68828,0.68828,0.68827,0.68827,85599998.0
2005-07-12 22:39:00,0.68827,0.68828,0.68825,0.68827,272100005.0
2005-07-12 22:40:00,0.68825,0.68827,0.68823,0.68825,457799998.0
2005-07-12 22:41:00,0.68825,0.6883,0.68825,0.6883,232399999.0
2005-07-12 22:42:00,0.68831,0.68868,0.68826,0.68838,203400000.0
2005-07-12 22:43:00,0.68829,0.68829,0.68815,0.68817,209800001.0
2005-07-12 22:44:00,0.68818,0.68819,0.68813,0.68819,170900005.0
2005-07-12 22:45:00,0.68821,0.68821,0.6881,0.6881,124400000.0
2005-07-12 22:46:00,0.6881,0.68813,0.6881,0.6881,86599999.0
2005-07-12 22:47:00,0.6881,0.6881,0.688,0.688,90500000.0
2005-07-12 22:48:00,0.688,0.68807,0.68798,0.68798,306200002.0
2005-07-12 22:49:00,0.68808,0.68808,0.688,0.688,204499999.0
2005-07-12 22:50:00,0.68857,0.6886,0.68798,0.68807,138499998.0
2005-07-12 22:51:00,0.68805,0.68807,0.68802,0.68804,83699999.0
2005-07-12 22:52:00,0.68801,0.68801,0.68795,0.68795,71100000.0
2005-07-12 22:53:00,0.68795,0.68802,0.68792,0.688,90099999.0
2005-07-12 22:54:00,0.68805,0.68815,0.68805,0.68812,198800003.0
2005-07-12 22:55:00,0.68811,0.68811,0.68807,0.68809,133799998.0
2005-07-12 22:56:00,0.68808,0.68813,0.68808,0.68813,112700003.0
2005-07-12 22:57:00,0.6881,0.6882,0.6881,0.6882,205000002.0
2005-07-12 22:58:00,0.68822,0.68822,0.68812,0.68819,386700000.0
2005-07-12 22:59:00,0.68816,0.68822,0.68807,0.68807,296799999.0
2005-07-12 23:00:00,0.68795,0.68827,0.68795,0.68822,134800004.0
2005-07-12 23:01:00,0.68823,0.6885,0.68819,0.68829,148400001.0
2005-07-12 23:02:00,0.68812,0.68833,0.68809,0.68833,122599999.0
2005-07-12 23:03:00,0.68838,0.68851,0.68827,0.68848,226700004.0
2005-07-12 23:04:00,0.68838,0.68855,0.6883,0.68835,235899997.0
2005-07-12 23:05:00,0.68844,0.68847,0.68823,0.68823,122199999.0
2005-07-12 23:06:00,0.68827,0.68843,0.68819,0.68831,142100000.0
2005-07-12 23:07:00,0.68838,0.68843,0.68819,0.68821,141300002.0
2005-07-12 23:08:00,0.68797,0.68849,0.68797,0.6883,181700004.0
2005-07-12 23:09:00,0.68832,0.68841,0.68821,0.68834,201100001.0
2005-07-12 23:10:00,0.68828,0.68835,0.68817,0.68823,117700002.0
2005-07-12 23:11:00,0.68831,0.68843,0.68815,0.68832,318599997.0
2005-07-12 23:12:00,0.68829,0.68841,0.68824,0.68837,220799997.0
2005-07-12 23:13:00,0.68815,0.68842,0.68815,0.68826,140000001.0
2005-07-12 23:14:00,0.6879,0.68839,0.6879,0.68828,167600001.0
2005-07-12 23:15:00,0.6882,0.68833,0.68814,0.68814,40700001.0
2005-07-12 23:16:00,0.68813,0.68842,0.68812,0.68833,149200000.0
2005-07-12 23:17:00,0.68828,0.68828,0.68799,0.68808,274999998.0
2005-07-12 23:18:00,0.68813,0.68829,0.68813,0.68823,155900001.0
2005-07-12 23:19:00,0.68832,0.68834,0.6881,0.68815,213599998.0
2005-07-12 23:20:00,0.68788,0.68831,0.68788,0.68823,160999996.0
2005-07-12 23:21:00,0.6882,0.6882,0.68808,0.68808,36400000.0
2005-07-12 23:22:00,0.688,0.68806,0.688,0.68803,80700000.0
2005-07-12 23:23:00,0.68802,0.68807,0.68799,0.68803,108500001.0
2005-07-12 23:24:00,0.68806,0.68806,0.68797,0.68797,76499999.0
2005-07-12 23:25:00,0.68802,0.68805,0.68797,0.68797,115800000.0
2005-07-12 23:26:00,0.68796,0.68798,0.68794,0.68798,182099995.0
2005-07-12 23:27:00,0.68803,0.68809,0.68803,0.68803,126800002.0
2005-07-12 23:28:00,0.68801,0.6881,0.68801,0.68804,174499999.0
2005-07-12 23:29:00,0.68803,0.68811,0.68799,0.68804,206700000.0
2005-07-12 23:30:00,0.68807,0.68816,0.68802,0.68802,225999998.0
2005-07-12 23:31:00,0.68805,0.68807,0.688,0.68805,60699999.0
2005-07-12 23:32:00,0.68807,0.68807,0.68802,0.68805,141899999.0
2005-07-12 23:33:00,0.68806,0.68806,0.68793,0.68795,201099995.0
2005-07-12 23:34:00,0.68798,0.68802,0.68796,0.68797,216499995.0
2005-07-12 23:35:00,0.688,0.68803,0.68795,0.688,161100000.0
2005-07-12 23:36:00,0.68797,0.68798,0.68795,0.68795,112599998.0
2005-07-12 23:37:00,0.68799,0.68799,0.68794,0.68794,79200000.0
2005-07-12 23:38:00,0.6879,0.68798,0.6879,0.68792,210400005.0
2005-07-12 23:39:00,0.68793,0.68796,0.68789,0.68795,107700001.0
2005-07-12 23:40:00,0.68797,0.68804,0.68795,0.68795,125700000.0
2005-07-12 23:41:00,0.68818,0.68821,0.68804,0.68821,90400002.0
2005-07-12 23:42:00,0.68797,0.68797,0.68797,0.68797,4800000.0
2005-07-12 23:43:00,0.68801,0.68802,0.68797,0.68802,97100000.0
2005-07-12 23:44:00,0.68801,0.68801,0.68797,0.68799,24400000.0
2005-07-12 23:45:00,0.68795,0.68797,0.68795,0.68797,99100000.0
2005-07-12 23:46:00,0.68797,0.68798,0.68797,0.68798,81599998.0
2005-07-12 23:47:00,0.68797,0.68797,0.68791,0.68793,60499998.0
2005-07-12 23:48:00,0.6882,0.68827,0.68803,0.6881,320499995.0
2005-07-12 23:49:00,0.68794,0.68799,0.68794,0.68799,83599998.0
2005-07-12 23:50:00,0.68798,0.68799,0.68798,0.68799,32700001.0
2005-07-12 23:51:00,0.68833,0.68836,0.68801,0.68803,70200000.0
2005-07-12 23:52:00,0.68795,0.68811,0.68795,0.68807,141200001.0
2005-07-12 23:53:00,0.68808,0.68814,0.68807,0.68807,144100001.0
2005-07-12 23:54:00,0.68809,0.68809,0.68799,0.688,230499997.0
2005-07-12 23:55:00,0.68801,0.68801,0.68793,0.68795,146600005.0
2005-07-12 23:56:00,0.68792,0.68799,0.68792,0.68799,148100003.0
2005-07-12 23:57:00,0.68807,0.6881,0.68806,0.68807,175800000.0
2005-07-12 23:58:00,0.68808,0.68811,0.68776,0.68804,183700000.0
2005-07-12 23:59:00,0.68797,0.68804,0.68797,0.68804,68000001.0
2005-07-13 00:00:00,0.68804,0.68814,0.68802,0.68802,161500002.0
2005-07-13 00:01:00,0.68797,0.68799,0.68782,0.68799,84700000.0
2005-07-13 00:02:00,0.68798,0.68798,0.68792,0.68792,3200000.0
2005-07-13 00:03:00,0.68794,0.68796,0.68794,0.68796,61400001.0
2005-07-13 00:04:00,0.68799,0.68802,0.68793,0.68802,30000000.0
2005-07-13 00:05:00,0.68795,0.68798,0.68791,0.68798,122199999.0
2005-07-13 00:06:00,0.68791,0.68791,0.68767,0.6878,118500001.0
2005-07-13 00:07:00,0.68775,0.68797,0.68773,0.6879,182500001.0
2005-07-13 00:08:00,0.68796,0.68803,0.68791,0.688,178200003.0
2005-07-13 00:09:00,0.68805,0.68805,0.68802,0.68802,191899998.0
2005-07-13 00:10:00,0.68805,0.68805,0.688,0.688,115900000.0
2005-07-13 00:11:00,0.68803,0.68803,0.68794,0.68794,99800002.0
2005-07-13 00:12:00,0.68797,0.68803,0.68793,0.68795,223000000.0
2005-07-13 00:13:00,0.68791,0.68793,0.68755,0.68769,165299999.0
2005-07-13 00:14:00,0.68774,0.68778,0.68773,0.68778,209599999.0
2005-07-13 00:15:00,0.68776,0.68776,0.68767,0.68773,70000002.0
2005-07-13 00:16:00,0.68774,0.68783,0.68774,0.68783,182699999.0
2005-07-13 00:17:00,0.68779,0.68783,0.68773,0.68776,242499996.0
2005-07-13 00:18:00,0.68778,0.68788,0.68778,0.68785,121600000.0
2005-07-13 00:19:00,0.68789,0.68789,0.68786,0.68786,23900000.0
2005-07-13 00:20:00,0.6878,0.68816,0.6878,0.68816,155000001.0
2005-07-13 00:21:00,0.68791,0.68791,0.68786,0.68786,9500000.0
2005-07-13 00:22:00,0.68782,0.68791,0.68782,0.68791,90800001.0
2005-07-13 00:23:00,0.68787,0.68787,0.6878,0.6878,80299997.0
2005-07-13 00:24:00,0.68778,0.68778,0.68771,0.68772,160299999.0
2005-07-13 00:25:00,0.68775,0.68778,0.68775,0.68775,33600001.0
2005-07-13 00:26:00,0.68782,0.68783,0.68781,0.68782,60399998.0
2005-07-13 00:27:00,0.6878,0.6878,0.68766,0.68772,170899997.0
2005-07-13 00:28:00,0.68776,0.68778,0.68776,0.68777,134900001.0
2005-07-13 00:29:00,0.68778,0.68779,0.68772,0.68772,125400000.0
2005-07-13 00:30:00,0.68798,0.68822,0.68798,0.68808,123600000.0
2005-07-13 00:31:00,0.68778,0.68778,0.68766,0.68773,217500000.0
2005-07-13 00:32:00,0.68775,0.68777,0.68772,0.68777,77600000.0
2005-07-13 00:33:00,0.68771,0.68778,0.68771,0.68775,125299997.0
2005-07-13 00:34:00,0.68768,0.68771,0.68767,0.6877,150599997.0
2005-07-13 00:35:00,0.6877,0.68779,0.68767,0.68779,178999998.0
2005-07-13 00:36:00,0.68778,0.68778,0.68777,0.68777,87099998.0
2005-07-13 00:37:00,0.68778,0.68778,0.68774,0.68774,53600001.0
2005-07-13 00:38:00,0.68775,0.68777,0.68767,0.68776,165300000.0
2005-07-13 00:39:00,0.68775,0.68782,0.68775,0.68782,151800001.0
2005-07-13 00:40:00,0.6878,0.6878,0.68773,0.68775,71699999.0
2005-07-13 00:41:00,0.68783,0.68805,0.68779,0.68797,164000003.0
2005-07-13 00:42:00,0.68775,0.6878,0.68771,0.68776,202600001.0
2005-07-13 00:43:00,0.68775,0.6878,0.68775,0.6878,2100000.0
2005-07-13 00:44:00,0.68781,0.68781,0.6877,0.68776,77899999.0
2005-07-13 00:45:00,0.68771,0.68786,0.6877,0.68781,140400001.0
2005-07-13 00:46:00,0.68777,0.6878,0.68766,0.6878,158999997.0
2005-07-13 00:47:00,0.6878,0.68783,0.68777,0.68783,79599998.0
2005-07-13 00:48:00,0.6878,0.68811,0.68774,0.68802,265200002.0
2005-07-13 00:49:00,0.688,0.68802,0.68789,0.688,118199999.0
2005-07-13 00:50:00,0.68792,0.68797,0.68787,0.68797,190199998.0
2005-07-13 00:51:00,0.68812,0.68812,0.68801,0.68808,178399998.0
2005-07-13 00:52:00,0.68801,0.68801,0.68792,0.68792,87899999.0
2005-07-13 00:53:00,0.68795,0.68796,0.68787,0.68796,191499994.0
2005-07-13 00:54:00,0.68797,0.68803,0.68792,0.68794,229600004.0
2005-07-13 00:55:00,0.68801,0.68802,0.68789,0.68789,183499998.0
2005-07-13 00:56:00,0.68808,0.68809,0.688,0.68804,127999998.0
2005-07-13 00:57:00,0.68802,0.68804,0.68799,0.688,94200001.0
2005-07-13 00:58:00,0.68799,0.68804,0.68795,0.68804,98299998.0
2005-07-13 00:59:00,0.68803,0.68812,0.68803,0.68808,137199997.0
2005-07-13 01:00:00,0.68807,0.6881,0.68807,0.6881,32700001.0
2005-07-13 01:01:00,0.68808,0.68808,0.68798,0.68803,116200001.0
2005-07-13 01:02:00,0.68808,0.68808,0.68807,0.68807,52600001.0
2005-07-13 01:03:00,0.68809,0.68814,0.68805,0.68805,163199997.0
2005-07-13 01:04:00,0.68807,0.68814,0.68806,0.6881,174100004.0
2005-07-13 01:05:00,0.68805,0.68811,0.68799,0.68811,113000000.0
2005-07-13 01:06:00,0.68807,0.68807,0.68798,0.68805,108199999.0
2005-07-13 01:07:00,0.68805,0.68805,0.68792,0.68792,87599999.0
2005-07-13 01:08:00,0.68795,0.688,0.68795,0.68798,198900002.0
2005-07-13 01:09:00,0.688,0.688,0.68795,0.68798,296200007.0
2005-07-13 01:10:00,0.68798,0.68798,0.68791,0.68793,312700002.0
2005-07-13 01:11:00,0.68793,0.68798,0.68792,0.68795,144500001.0
2005-07-13 01:12:00,0.6879,0.6879,0.68786,0.68788,163900003.0
2005-07-13 01:13:00,0.68788,0.68793,0.68788,0.68793,84400000.0
2005-07-13 01:14:00,0.68792,0.68795,0.6879,0.68793,176299999.0
2005-07-13 01:15:00,0.68792,0.68796,0.68792,0.68794,115500002.0
2005-07-13 01:16:00,0.68789,0.68789,0.68782,0.68789,91399999.0
2005-07-13 01:17:00,0.68795,0.68801,0.68789,0.68795,275200004.0
2005-07-13 01:18:00,0.6879,0.68795,0.6879,0.68795,24600001.0
2005-07-13 01:19:00,0.68797,0.68798,0.68786,0.68793,138799997.0
2005-07-13 01:20:00,0.68795,0.68795,0.68786,0.68791,252699998.0
2005-07-13 01:21:00,0.68788,0.6879,0.68788,0.6879,129300001.0
2005-07-13 01:22:00,0.68793,0.68793,0.68787,0.6879,26399999.0
2005-07-13 01:23:00,0.68786,0.68791,0.68782,0.68791,100600000.0
2005-07-13 01:24:00,0.68791,0.68792,0.68791,0.68792,53000000.0
2005-07-13 01:25:00,0.68788,0.68788,0.68788,0.68788,32700001.0
2005-07-13 01:26:00,0.6879,0.6879,0.68785,0.68785,68499998.0
2005-07-13 01:27:00,0.68788,0.68788,0.68779,0.6878,77000002.0
2005-07-13 01:28:00,0.68784,0.68791,0.68783,0.68787,74300001.0
2005-07-13 01:29:00,0.68788,0.68791,0.68784,0.68791,135799999.0
2005-07-13 01:30:00,0.6879,0.68797,0.6879,0.68795,235900004.0
2005-07-13 01:31:00,0.68791,0.68799,0.68791,0.68799,101200001.0
2005-07-13 01:32:00,0.688,0.68824,0.68791,0.68823,114899996.0
2005-07-13 01:33:00,0.68827,0.68837,0.68827,0.68837,70000001.0
2005-07-13 01:34:00,0.68849,0.68851,0.68834,0.68834,78399999.0
2005-07-13 01:35:00,0.68831,0.68837,0.68831,0.68831,196399997.0
2005-07-13 01:36:00,0.68831,0.68831,0.68821,0.68824,71800001.0
2005-07-13 01:37:00,0.6883,0.6883,0.68827,0.6883,180299999.0
2005-07-13 01:38:00,0.68827,0.68831,0.68818,0.68829,99399999.0
2005-07-13 01:39:00,0.68831,0.68831,0.68819,0.68829,208399997.0
2005-07-13 01:40:00,0.68828,0.68833,0.68828,0.68828,229800002.0
2005-07-13 01:41:00,0.68827,0.68832,0.68823,0.68823,172199998.0
2005-07-13 01:42:00,0.68825,0.68829,0.68824,0.68824,166699994.0
2005-07-13 01:43:00,0.68815,0.68828,0.68815,0.68819,166800002.0
2005-07-13 01:44:00,0.68831,0.68834,0.68828,0.68828,345399994.0
2005-07-13 01:45:00,0.68828,0.68835,0.68823,0.68834,108900001.0
2005-07-13 01:46:00,0.68832,0.68832,0.68825,0.68829,143099997.0
2005-07-13 01:47:00,0.68835,0.68835,0.68822,0.68834,129699999.0
2005-07-13 01:48:00,0.68822,0.68858,0.6882,0.68858,128699997.0
2005-07-13 01:49:00,0.68831,0.68842,0.6883,0.6884,141000003.0
2005-07-13 01:50:00,0.68834,0.68836,0.68826,0.68829,147599999.0
2005-07-13 01:51:00,0.68837,0.68849,0.68837,0.68849,24600000.0
2005-07-13 01:52:00,0.68845,0.68845,0.68843,0.68845,174600001.0
2005-07-13 01:53:00,0.68851,0.6888,0.68851,0.68877,157799999.0
2005-07-13 01:54:00,0.68842,0.68845,0.68833,0.68842,159999999.0
2005-07-13 01:55:00,0.68842,0.68845,0.6884,0.68843,99700001.0
2005-07-13 01:56:00,0.68843,0.68848,0.68841,0.68844,147100000.0
2005-07-13 01:57:00,0.68842,0.68848,0.68841,0.68845,76900002.0
2005-07-13 01:58:00,0.68834,0.68834,0.68819,0.68819,60999998.0
2005-07-13 01:59:00,0.68813,0.68813,0.68807,0.68807,139000000.0
2005-07-13 02:00:00,0.68808,0.68823,0.68808,0.68817,66500000.0
2005-07-13 02:01:00,0.68825,0.68826,0.68819,0.68824,165399996.0
2005-07-13 02:02:00,0.68822,0.68825,0.6882,0.68825,177000002.0
2005-07-13 02:03:00,0.68817,0.6882,0.68809,0.68814,291300004.0
2005-07-13 02:04:00,0.68819,0.68819,0.68809,0.68817,47899998.0
2005-07-13 02:05:00,0.68817,0.68826,0.68815,0.68818,287099996.0
2005-07-13 02:06:00,0.68814,0.68824,0.68814,0.68818,229999999.0
2005-07-13 02:07:00,0.68824,0.68824,0.68811,0.68813,174800003.0
2005-07-13 02:08:00,0.68813,0.68822,0.68813,0.68818,140499997.0
2005-07-13 02:09:00,0.68829,0.68832,0.68828,0.68828,164400004.0
2005-07-13 02:10:00,0.68832,0.68832,0.68828,0.68828,100500001.0
2005-07-13 02:11:00,0.6883,0.6883,0.6883,0.6883,40700000.0
2005-07-13 02:12:00,0.68827,0.6883,0.68827,0.6883,27300000.0
2005-07-13 02:13:00,0.68825,0.68833,0.68825,0.68833,65400002.0
2005-07-13 02:14:00,0.68827,0.68833,0.68827,0.68828,82600003.0
2005-07-13 02:15:00,0.68827,0.68833,0.68825,0.6883,72599998.0
2005-07-13 02:16:00,0.68828,0.68833,0.68825,0.68825,132600001.0
2005-07-13 02:17:00,0.68824,0.68824,0.68819,0.68822,166200002.0
2005-07-13 02:18:00,0.68826,0.68826,0.6882,0.6882,107799998.0
2005-07-13 02:19:00,0.68827,0.68827,0.68815,0.68819,174899999.0
2005-07-13 02:20:00,0.6882,0.68822,0.68816,0.6882,100500001.0
2005-07-13 02:21:00,0.68813,0.68814,0.68813,0.68814,9400000.0
2005-07-13 02:22:00,0.68815,0.68816,0.68811,0.68816,92500002.0
2005-07-13 02:23:00,0.68813,0.68813,0.68807,0.68812,93600001.0
2005-07-13 02:24:00,0.68813,0.68815,0.68807,0.68813,132000001.0
2005-07-13 02:25:00,0.68813,0.68813,0.68803,0.68807,125299999.0
2005-07-13 02:26:00,0.68804,0.68808,0.688,0.688,90899998.0
2005-07-13 02:27:00,0.68795,0.68802,0.68795,0.68795,273099995.0
2005-07-13 02:28:00,0.68796,0.68797,0.68791,0.68794,192499998.0
2005-07-13 02:29:00,0.68798,0.688,0.68795,0.688,191400003.0
2005-07-13 02:30:00,0.68798,0.68803,0.68798,0.68803,38300000.0
2005-07-13 02:31:00,0.68797,0.6881,0.68797,0.68809,142799999.0
2005-07-13 02:32:00,0.6881,0.6881,0.68805,0.68805,84900001.0
2005-07-13 02:33:00,0.68807,0.68808,0.68806,0.68807,125800002.0
2005-07-13 02:34:00,0.68804,0.68808,0.68804,0.68805,51299999.0
2005-07-13 02:35:00,0.68807,0.68807,0.688,0.68803,191500001.0
2005-07-13 02:36:00,0.68808,0.68812,0.68806,0.68812,133000001.0
2005-07-13 02:37:00,0.68812,0.68812,0.68805,0.68807,177799997.0
2005-07-13 02:38:00,0.68804,0.6881,0.68798,0.6881,108699996.0
2005-07-13 02:39:00,0.68813,0.68813,0.6881,0.6881,70199998.0
2005-07-13 02:40:00,0.68816,0.68816,0.68806,0.68809,80599999.0
2005-07-13 02:41:00,0.68799,0.68808,0.68799,0.68808,119999996.0
2005-07-13 02:42:00,0.68805,0.6881,0.68805,0.6881,37500000.0
2005-07-13 02:43:00,0.6881,0.6882,0.6881,0.68815,173300000.0
2005-07-13 02:44:00,0.68812,0.68815,0.68809,0.68811,159799999.0
2005-07-13 02:45:00,0.68805,0.68807,0.68805,0.68807,52600001.0
2005-07-13 02:46:00,0.68804,0.68808,0.68803,0.68807,112800001.0
2005-07-13 02:47:00,0.68806,0.68809,0.68805,0.68809,77600001.0
2005-07-13 02:48:00,0.68806,0.68813,0.68803,0.68813,102800001.0
2005-07-13 02:49:00,0.68817,0.6882,0.68817,0.68817,65299999.0
2005-07-13 02:50:00,0.68812,0.68815,0.68812,0.68815,166500003.0
2005-07-13 02:51:00,0.68813,0.68813,0.6881,0.68813,40699999.0
2005-07-13 02:52:00,0.68813,0.6882,0.68812,0.6882,87099998.0
2005-07-13 02:53:00,0.68818,0.68818,0.68808,0.68814,101300000.0
2005-07-13 02:54:00,0.68814,0.68816,0.68809,0.68813,175500004.0
2005-07-13 02:55:00,0.68813,0.68819,0.68813,0.68819,67500001.0
2005-07-13 02:56:00,0.68825,0.68825,0.68817,0.68817,177099998.0
2005-07-13 02:57:00,0.68816,0.68816,0.68814,0.68814,73000001.0
2005-07-13 02:58:00,0.68819,0.6883,0.68819,0.68829,108000002.0
2005-07-13 02:59:00,0.68825,0.68829,0.68818,0.68829,221000004.0
2005-07-13 03:00:00,0.68832,0.68832,0.68831,0.68831,33600000.0
2005-07-13 03:01:00,0.6883,0.68835,0.6883,0.68832,151300001.0
2005-07-13 03:02:00,0.68836,0.68838,0.68829,0.68829,178000003.0
2005-07-13 03:03:00,0.68829,0.68837,0.68829,0.68832,85300002.0
2005-07-13 03:04:00,0.68834,0.68839,0.68831,0.68831,181199998.0
2005-07-13 03:05:00,0.68833,0.68841,0.68828,0.68841,139400003.0
2005-07-13 03:06:00,0.68845,0.68845,0.68835,0.68841,149900001.0
2005-07-13 03:07:00,0.68831,0.68831,0.68823,0.68825,153600001.0
2005-07-13 03:08:00,0.68822,0.68831,0.6882,0.68826,190000002.0
2005-07-13 03:09:00,0.68826,0.68826,0.6882,0.68823,117699998.0
2005-07-13 03:10:00,0.68833,0.68841,0.68833,0.68841,98300003.0
2005-07-13 03:11:00,0.68842,0.68842,0.68834,0.68834,123600003.0
2005-07-13 03:12:00,0.68833,0.68835,0.68827,0.68831,88500000.0
2005-07-13 03:13:00,0.6883,0.6883,0.68828,0.68828,25500001.0
2005-07-13 03:14:00,0.68832,0.68832,0.6883,0.6883,61400002.0
2005-07-13 03:15:00,0.68836,0.6884,0.68832,0.68836,258399999.0
2005-07-13 03:16:00,0.68835,0.68836,0.68822,0.68822,169100000.0
2005-07-13 03:17:00,0.68824,0.68828,0.6882,0.68827,256000000.0
2005-07-13 03:18:00,0.68827,0.68827,0.68819,0.68822,126200000.0
2005-07-13 03:19:00,0.68824,0.68827,0.68824,0.68825,161200004.0
2005-07-13 03:20:00,0.68825,0.68825,0.6882,0.6882,61699999.0
2005-07-13 03:21:00,0.68822,0.68824,0.68815,0.68824,74100001.0
2005-07-13 03:22:00,0.68825,0.68825,0.68825,0.68825,8000000.0
2005-07-13 03:23:00,0.68822,0.68822,0.68822,0.68822,35900002.0
2005-07-13 03:24:00,0.68821,0.68826,0.68821,0.68823,141800001.0
2005-07-13 03:25:00,0.68824,0.68832,0.68822,0.68827,238700002.0
2005-07-13 03:26:00,0.68827,0.68834,0.68827,0.68834,146900000.0
2005-07-13 03:27:00,0.68829,0.68832,0.68829,0.68831,23500000.0
2005-07-13 03:28:00,0.68833,0.68833,0.68824,0.68827,127000000.0
2005-07-13 03:29:00,0.68835,0.68838,0.68831,0.68832,183500001.0
2005-07-13 03:30:00,0.68829,0.68833,0.68828,0.68828,57500000.0
2005-07-13 03:31:00,0.68828,0.68835,0.68826,0.68831,90600001.0
2005-07-13 03:32:00,0.68817,0.68823,0.68816,0.68823,215800001.0
2005-07-13 03:33:00,0.6881,0.68815,0.6881,0.68815,17500001.0
2005-07-13 03:34:00,0.68814,0.68814,0.68807,0.68808,258200001.0
2005-07-13 03:35:00,0.6881,0.68812,0.68806,0.6881,179899998.0
2005-07-13 03:36:00,0.68805,0.68814,0.68805,0.68807,125299998.0
2005-07-13 03:37:00,0.68809,0.68809,0.68804,0.68807,43800000.0
2005-07-13 03:38:00,0.68808,0.68808,0.68796,0.68796,130600000.0
2005-07-13 03:39:00,0.68797,0.68803,0.68792,0.68803,228599998.0
2005-07-13 03:40:00,0.688,0.68802,0.688,0.68802,84000000.0
2005-07-13 03:41:00,0.68795,0.688,0.68795,0.688,212799997.0
2005-07-13 03:42:00,0.68798,0.68799,0.68795,0.68799,41599999.0
2005-07-13 03:43:00,0.68796,0.68796,0.68794,0.68794,51000000.0
2005-07-13 03:44:00,0.68789,0.6879,0.68789,0.6879,106599998.0
2005-07-13 03:45:00,0.68792,0.68795,0.68792,0.68795,36800001.0
2005-07-13 03:46:00,0.68795,0.68799,0.68795,0.68799,10400000.0
2005-07-13 03:47:00,0.68802,0.68802,0.68802,0.68802,16700001.0
2005-07-13 03:48:00,0.68804,0.68811,0.68804,0.68811,72600001.0
2005-07-13 03:49:00,0.6881,0.6881,0.68805,0.68808,131900000.0
2005-07-13 03:50:00,0.68835,0.68835,0.68807,0.6882,116400000.0
2005-07-13 03:51:00,0.68802,0.68802,0.68793,0.68793,99400002.0
2005-07-13 03:52:00,0.68804,0.68804,0.68804,0.68804,27099999.0
2005-07-13 03:53:00,0.68811,0.68812,0.68805,0.68812,123499999.0
2005-07-13 03:54:00,0.68815,0.68815,0.6881,0.68814,160600001.0
2005-07-13 03:55:00,0.68813,0.68813,0.68809,0.68809,118200003.0
2005-07-13 03:56:00,0.68809,0.68814,0.68804,0.68804,99900001.0
2005-07-13 03:57:00,0.68804,0.68804,0.68802,0.68802,52699999.0
2005-07-13 03:58:00,0.68793,0.68804,0.68793,0.68799,189399999.0
2005-07-13 03:59:00,0.68803,0.68803,0.68797,0.68797,49500000.0
2005-07-13 04:00:00,0.68805,0.68805,0.68803,0.68803,70200001.0
2005-07-13 04:01:00,0.68798,0.688,0.68792,0.688,171900001.0
2005-07-13 04:02:00,0.68796,0.68796,0.68791,0.68792,119900000.0
2005-07-13 04:03:00,0.68799,0.68799,0.68795,0.68795,89400000.0
2005-07-13 04:04:00,0.68797,0.68802,0.68794,0.68794,158000001.0
2005-07-13 04:05:00,0.68795,0.68795,0.68793,0.68793,18300000.0
2005-07-13 04:06:00,0.68795,0.68805,0.68795,0.68802,95900001.0
2005-07-13 04:07:00,0.68801,0.68815,0.68799,0.68815,157700003.0
2005-07-13 04:08:00,0.68797,0.68805,0.68797,0.68802,199700004.0
2005-07-13 04:09:00,0.68802,0.68807,0.688,0.68802,165100001.0
2005-07-13 04:10:00,0.68803,0.68803,0.68795,0.688,143300001.0
2005-07-13 04:11:00,0.68805,0.68807,0.688,0.688,71399999.0
2005-07-13 04:12:00,0.68793,0.68822,0.68789,0.68822,233600003.0
2005-07-13 04:13:00,0.68801,0.68804,0.68797,0.68804,81900001.0
2005-07-13 04:14:00,0.688,0.688,0.68798,0.68798,30299999.0
2005-07-13 04:15:00,0.68802,0.68806,0.688,0.68802,147000002.0
2005-07-13 04:16:00,0.688,0.68803,0.688,0.68803,70499998.0
2005-07-13 04:17:00,0.68801,0.68801,0.68799,0.68799,23100000.0
2005-07-13 04:18:00,0.68802,0.68803,0.68802,0.68803,46199999.0
2005-07-13 04:19:00,0.68805,0.68809,0.68802,0.68802,151100000.0
2005-07-13 04:20:00,0.688,0.68803,0.68798,0.68798,127999998.0
2005-07-13 04:21:00,0.68798,0.688,0.68798,0.688,89099998.0
2005-07-13 04:22:00,0.68798,0.68805,0.68795,0.68795,237599999.0
2005-07-13 04:23:00,0.68797,0.68805,0.68797,0.68805,127600001.0
2005-07-13 04:24:00,0.68795,0.688,0.68795,0.688,31900000.0
2005-07-13 04:25:00,0.68801,0.68805,0.68797,0.688,108599999.0
2005-07-13 04:26:00,0.68793,0.688,0.68793,0.688,100499999.0
2005-07-13 04:27:00,0.688,0.68803,0.68795,0.68803,38300001.0
2005-07-13 04:28:00,0.68801,0.68804,0.688,0.688,86300002.0
2005-07-13 04:29:00,0.68803,0.68803,0.68803,0.68803,55100001.0
2005-07-13 04:30:00,0.68802,0.68804,0.68799,0.68802,157000002.0
2005-07-13 04:31:00,0.68803,0.68805,0.688,0.68803,223400006.0
2005-07-13 04:32:00,0.68806,0.68809,0.68802,0.68804,122700002.0
2005-07-13 04:33:00,0.68805,0.68805,0.68805,0.68805,8000000.0
2005-07-13 04:34:00,0.68803,0.68805,0.68802,0.68803,111499998.0
2005-07-13 04:35:00,0.68805,0.68805,0.68802,0.68802,24700000.0
2005-07-13 04:36:00,0.68805,0.68812,0.68803,0.68812,102200003.0
2005-07-13 04:37:00,0.68805,0.6881,0.68805,0.68807,83100001.0
2005-07-13 04:38:00,0.68807,0.68812,0.68805,0.68812,75999998.0
2005-07-13 04:39:00,0.6881,0.68815,0.68806,0.6881,266000005.0
2005-07-13 04:40:00,0.68819,0.68819,0.68819,0.68819,91000000.0
2005-07-13 04:41:00,0.68822,0.68822,0.68815,0.68815,17200000.0
2005-07-13 04:42:00,0.68818,0.68819,0.68814,0.68819,37600000.0
2005-07-13 04:43:00,0.68817,0.68823,0.68817,0.68819,155700001.0
2005-07-13 04:44:00,0.6881,0.68827,0.68805,0.68815,143799996.0
2005-07-13 04:45:00,0.68815,0.6882,0.68815,0.6882,133600001.0
2005-07-13 04:46:00,0.68777,0.68842,0.68773,0.68842,84400000.0
2005-07-13 04:47:00,0.6882,0.6882,0.68817,0.6882,67999999.0
2005-07-13 04:48:00,0.68821,0.68822,0.68821,0.68821,71299999.0
2005-07-13 04:49:00,0.68823,0.68826,0.6882,0.68821,179000004.0
2005-07-13 04:50:00,0.6882,0.68824,0.68816,0.68818,147300003.0
2005-07-13 04:51:00,0.68813,0.68813,0.68811,0.68811,31100000.0
2005-07-13 04:52:00,0.68811,0.68816,0.68811,0.68816,16700000.0
2005-07-13 04:53:00,0.68822,0.6883,0.6882,0.68825,105399999.0
2005-07-13 04:54:00,0.6882,0.6882,0.68803,0.6881,154799996.0
2005-07-13 04:55:00,0.6882,0.68827,0.68816,0.68816,79000000.0
2005-07-13 04:56:00,0.6881,0.68816,0.6881,0.68816,112899997.0
2005-07-13 04:57:00,0.68815,0.68823,0.6881,0.6881,134700001.0
2005-07-13 04:58:00,0.68804,0.68804,0.68793,0.68794,80100002.0
2005-07-13 04:59:00,0.68794,0.68798,0.6879,0.6879,197099998.0
2005-07-13 05:00:00,0.68789,0.68793,0.68789,0.68793,167600001.0
2005-07-13 05:01:00,0.68792,0.68804,0.68792,0.68795,189199998.0
2005-07-13 05:02:00,0.688,0.688,0.68792,0.68792,64600000.0
2005-07-13 05:03:00,0.68801,0.68804,0.68798,0.68798,93299997.0
2005-07-13 05:04:00,0.688,0.68806,0.68796,0.68801,230999997.0
2005-07-13 05:05:00,0.68807,0.68813,0.68807,0.68811,90700000.0
2005-07-13 05:06:00,0.68805,0.68805,0.68803,0.68803,47000000.0
2005-07-13 05:07:00,0.68801,0.68801,0.68799,0.68799,78500002.0
2005-07-13 05:08:00,0.68801,0.68805,0.6879,0.6879,229499998.0
2005-07-13 05:09:00,0.68795,0.68809,0.68795,0.68802,143999996.0
2005-07-13 05:10:00,0.688,0.68807,0.688,0.68805,138499995.0
2005-07-13 05:11:00,0.68805,0.68812,0.68802,0.68802,157300002.0
2005-07-13 05:12:00,0.68814,0.68819,0.68794,0.68818,73200001.0
2005-07-13 05:13:00,0.68805,0.68809,0.68804,0.68809,232699996.0
2005-07-13 05:14:00,0.68808,0.68808,0.68795,0.68802,194699999.0
2005-07-13 05:15:00,0.68803,0.68803,0.68803,0.68803,11900000.0
2005-07-13 05:16:00,0.68806,0.68809,0.68803,0.68809,126199998.0
2005-07-13 05:17:00,0.68805,0.68805,0.68803,0.68805,88499999.0
2005-07-13 05:18:00,0.68803,0.68812,0.68803,0.68805,155100001.0
2005-07-13 05:19:00,0.68809,0.68809,0.68803,0.68804,154799999.0
2005-07-13 05:20:00,0.68802,0.68806,0.68802,0.68806,39900000.0
2005-07-13 05:21:00,0.68803,0.68805,0.68803,0.68804,11200000.0
2005-07-13 05:22:00,0.68803,0.68803,0.688,0.68803,76300001.0
2005-07-13 05:23:00,0.6881,0.6881,0.6881,0.6881,20700001.0
2005-07-13 05:24:00,0.68803,0.68806,0.68797,0.68797,109299998.0
2005-07-13 05:25:00,0.68802,0.68808,0.68802,0.68805,107700001.0
2005-07-13 05:26:00,0.68806,0.68812,0.68805,0.68805,235100002.0
2005-07-13 05:27:00,0.68825,0.68829,0.6881,0.68817,165900002.0
2005-07-13 05:28:00,0.68806,0.68807,0.68803,0.68803,146199998.0
2005-07-13 05:29:00,0.68809,0.68809,0.68804,0.68804,69699999.0
2005-07-13 05:30:00,0.68808,0.68814,0.68808,0.6881,22600000.0
2005-07-13 05:31:00,0.68808,0.68809,0.68808,0.68809,40700000.0
2005-07-13 05:32:00,0.6881,0.68815,0.6881,0.68813,148299999.0
2005-07-13 05:33:00,0.68819,0.68821,0.68814,0.68817,120499998.0
2005-07-13 05:34:00,0.68815,0.6882,0.68815,0.68817,88699997.0
2005-07-13 05:35:00,0.6882,0.6882,0.68818,0.6882,150400001.0
2005-07-13 05:36:00,0.68817,0.68817,0.68817,0.68817,2000000.0
2005-07-13 05:37:00,0.68815,0.68815,0.68812,0.68815,52600001.0
2005-07-13 05:38:00,0.68815,0.68818,0.68815,0.68818,54399999.0
2005-07-13 05:39:00,0.68813,0.68813,0.68806,0.6881,110100000.0
2005-07-13 05:40:00,0.68808,0.68841,0.68808,0.68837,152200001.0
2005-07-13 05:41:00,0.68812,0.68812,0.6881,0.68811,142299996.0
2005-07-13 05:42:00,0.68809,0.68817,0.68809,0.68817,119600001.0
2005-07-13 05:43:00,0.68818,0.68818,0.68806,0.68806,96799999.0
2005-07-13 05:44:00,0.68801,0.68811,0.68787,0.68811,123700001.0
2005-07-13 05:45:00,0.68813,0.68815,0.68807,0.68807,59699999.0
2005-07-13 05:46:00,0.6879,0.68836,0.68788,0.68836,117600001.0
2005-07-13 05:47:00,0.68812,0.68821,0.68812,0.68815,165000000.0
2005-07-13 05:48:00,0.68815,0.68816,0.68815,0.68816,5600000.0
2005-07-13 05:49:00,0.6882,0.68823,0.68815,0.68815,199199999.0
2005-07-13 05:50:00,0.6882,0.68823,0.6882,0.6882,43800001.0
2005-07-13 05:51:00,0.68821,0.68821,0.68811,0.68815,151500005.0
2005-07-13 05:52:00,0.68813,0.68819,0.6881,0.68819,189400003.0
2005-07-13 05:53:00,0.68822,0.6883,0.68816,0.68822,297700004.0
2005-07-13 05:54:00,0.68818,0.68825,0.68818,0.68824,35500000.0
2005-07-13 05:55:00,0.68815,0.68815,0.68807,0.68814,102500001.0
2005-07-13 05:56:00,0.68812,0.68817,0.68812,0.68817,60500000.0
2005-07-13 05:57:00,0.68812,0.68815,0.68812,0.68813,89700000.0
2005-07-13 05:58:00,0.68815,0.68817,0.68809,0.68809,56200001.0
2005-07-13 05:59:00,0.68808,0.68808,0.68808,0.68808,27100000.0
2005-07-13 06:00:00,0.6881,0.6881,0.68807,0.6881,131800000.0
2005-07-13 06:01:00,0.68802,0.68813,0.68802,0.68808,108399999.0
2005-07-13 06:02:00,0.68808,0.68809,0.68805,0.68805,73400000.0
2005-07-13 06:03:00,0.68809,0.68813,0.68807,0.68807,172300000.0
2005-07-13 06:04:00,0.68805,0.68807,0.68805,0.68807,31700000.0
2005-07-13 06:05:00,0.68805,0.68805,0.68793,0.68795,142700000.0
2005-07-13 06:06:00,0.68793,0.68802,0.68793,0.68798,128899998.0
2005-07-13 06:07:00,0.68792,0.68806,0.68791,0.68805,125899999.0
2005-07-13 06:08:00,0.68805,0.68805,0.68805,0.68805,22700001.0
2005-07-13 06:09:00,0.68817,0.68828,0.68811,0.68815,198099997.0
2005-07-13 06:10:00,0.68803,0.68805,0.68792,0.68802,146000002.0
2005-07-13 06:11:00,0.68804,0.68807,0.68801,0.68805,161599999.0
2005-07-13 06:12:00,0.68807,0.68816,0.68804,0.68804,160700000.0
2005-07-13 06:13:00,0.688,0.68807,0.68794,0.68807,213300004.0
2005-07-13 06:14:00,0.68805,0.68812,0.68805,0.6881,188399998.0
2005-07-13 06:15:00,0.68805,0.68807,0.68797,0.68797,55300001.0
2005-07-13 06:16:00,0.68802,0.68814,0.68802,0.68814,253600001.0
2005-07-13 06:17:00,0.68818,0.68822,0.68807,0.68812,223499999.0
2005-07-13 06:18:00,0.68815,0.68815,0.68808,0.6881,103999999.0
2005-07-13 06:19:00,0.68817,0.68822,0.68788,0.68822,159300001.0
2005-07-13 06:20:00,0.68815,0.68816,0.6881,0.68816,101199997.0
2005-07-13 06:21:00,0.68822,0.68823,0.68822,0.68823,60099999.0
2005-07-13 06:22:00,0.68823,0.68823,0.68822,0.68822,51200001.0
2005-07-13 06:23:00,0.68818,0.68818,0.6881,0.68815,127499999.0
2005-07-13 06:24:00,0.68818,0.68824,0.68816,0.68818,121099997.0
2005-07-13 06:25:00,0.68813,0.68813,0.68804,0.68804,18400000.0
2005-07-13 06:26:00,0.68804,0.68816,0.68804,0.68815,95799999.0
2005-07-13 06:27:00,0.68817,0.68821,0.68815,0.68815,256900002.0
2005-07-13 06:28:00,0.68825,0.68825,0.68818,0.6882,28900000.0
2005-07-13 06:29:00,0.68819,0.68823,0.68816,0.68821,97300002.0
2005-07-13 06:30:00,0.68818,0.6882,0.68814,0.6882,90000000.0
2005-07-13 06:31:00,0.68818,0.68819,0.68813,0.68816,132800003.0
2005-07-13 06:32:00,0.68813,0.6882,0.68813,0.68818,127900000.0
2005-07-13 06:33:00,0.68815,0.68817,0.68814,0.68817,44300001.0
2005-07-13 06:34:00,0.68816,0.68816,0.68811,0.68811,51399999.0
2005-07-13 06:35:00,0.68815,0.68818,0.68811,0.68813,281300000.0
2005-07-13 06:36:00,0.68815,0.68815,0.68815,0.68815,38299999.0
2005-07-13 06:37:00,0.68817,0.68822,0.68811,0.68822,104500002.0
2005-07-13 06:38:00,0.68819,0.68822,0.68813,0.6882,198599997.0
2005-07-13 06:39:00,0.68818,0.68818,0.68811,0.68811,50500002.0
2005-07-13 06:40:00,0.68813,0.68815,0.68808,0.68815,168199996.0
2005-07-13 06:41:00,0.68811,0.68811,0.6881,0.6881,60600003.0
2005-07-13 06:42:00,0.68806,0.68813,0.68806,0.6881,147599996.0
2005-07-13 06:43:00,0.68809,0.68812,0.68808,0.68808,63599999.0
2005-07-13 06:44:00,0.68808,0.68808,0.68802,0.68804,134100001.0
2005-07-13 06:45:00,0.68812,0.68812,0.68803,0.68803,139499998.0
2005-07-13 06:46:00,0.68805,0.68812,0.68805,0.68805,218300002.0
2005-07-13 06:47:00,0.68807,0.68813,0.68807,0.6881,160899999.0
2005-07-13 06:48:00,0.68807,0.68808,0.68807,0.68808,68200001.0
2005-07-13 06:49:00,0.68812,0.68813,0.68812,0.68813,24700000.0
2005-07-13 06:50:00,0.6881,0.68812,0.6881,0.68812,51799999.0
2005-07-13 06:51:00,0.6881,0.6881,0.68805,0.68805,19900000.0
2005-07-13 06:52:00,0.68804,0.68832,0.68804,0.68831,143799999.0
2005-07-13 06:53:00,0.68815,0.68815,0.6881,0.6881,56900001.0
2005-07-13 06:54:00,0.68809,0.6881,0.68809,0.6881,23099999.0
2005-07-13 06:55:00,0.6881,0.68813,0.68805,0.68813,167700001.0
2005-07-13 06:56:00,0.68809,0.68816,0.68807,0.68807,125999999.0
2005-07-13 06:57:00,0.68808,0.68814,0.68807,0.68812,159400000.0
2005-07-13 06:58:00,0.68813,0.68813,0.68807,0.68807,25600000.0
2005-07-13 06:59:00,0.688,0.68808,0.688,0.68808,16600000.0
2005-07-13 07:00:00,0.68778,0.68828,0.68776,0.68828,160500000.0
2005-07-13 07:01:00,0.68807,0.68813,0.68807,0.68811,154899999.0
2005-07-13 07:02:00,0.68814,0.68818,0.68803,0.68803,117700001.0
2005-07-13 07:03:00,0.68806,0.6881,0.68803,0.68803,137400000.0
2005-07-13 07:04:00,0.68801,0.6881,0.68801,0.68805,147800001.0
2005-07-13 07:05:00,0.68802,0.68802,0.68802,0.68802,24700001.0
2005-07-13 07:06:00,0.68807,0.68808,0.68804,0.68805,152299999.0
2005-07-13 07:07:00,0.68802,0.68802,0.68798,0.68798,76699999.0
2005-07-13 07:08:00,0.68798,0.68803,0.68798,0.68798,114299998.0
2005-07-13 07:09:00,0.688,0.68808,0.688,0.68807,84599999.0
2005-07-13 07:10:00,0.68804,0.68808,0.68802,0.68802,126000000.0
2005-07-13 07:11:00,0.68802,0.68803,0.68799,0.68801,104400002.0
2005-07-13 07:12:00,0.68793,0.68797,0.68793,0.68797,48599999.0
2005-07-13 07:13:00,0.68796,0.68804,0.68796,0.68803,15100000.0
2005-07-13 07:14:00,0.68804,0.68805,0.68794,0.68797,121400000.0
2005-07-13 07:15:00,0.68801,0.68804,0.688,0.68804,197099999.0
2005-07-13 07:16:00,0.68803,0.68804,0.68798,0.68804,200500001.0
2005-07-13 07:17:00,0.68802,0.68802,0.688,0.68801,148600003.0
2005-07-13 07:18:00,0.68802,0.68802,0.68798,0.68798,55900001.0
2005-07-13 07:19:00,0.68799,0.68805,0.68797,0.68798,156799996.0
2005-07-13 07:20:00,0.68797,0.68798,0.68792,0.68795,108800000.0
2005-07-13 07:21:00,0.688,0.688,0.68797,0.68798,138800001.0
2005-07-13 07:22:00,0.688,0.688,0.68797,0.68799,103500002.0
2005-07-13 07:23:00,0.6879,0.68797,0.68787,0.68792,115700003.0
2005-07-13 07:24:00,0.68788,0.68789,0.68788,0.68789,42300000.0
2005-07-13 07:25:00,0.68783,0.68788,0.68782,0.68788,128400004.0
2005-07-13 07:26:00,0.68792,0.68793,0.68791,0.68791,69399998.0
2005-07-13 07:27:00,0.68795,0.68798,0.68792,0.68796,208699997.0
2005-07-13 07:28:00,0.68792,0.68792,0.68787,0.6879,146099997.0
2005-07-13 07:29:00,0.6879,0.6879,0.68785,0.6879,140000000.0
2005-07-13 07:30:00,0.68786,0.68786,0.68765,0.68765,160499999.0
2005-07-13 07:31:00,0.68767,0.68767,0.6876,0.68766,76500001.0
2005-07-13 07:32:00,0.68772,0.68785,0.68772,0.68785,110200001.0
2005-07-13 07:33:00,0.68786,0.68786,0.68767,0.68767,76599998.0
2005-07-13 07:34:00,0.68759,0.68779,0.68759,0.68775,183000002.0
2005-07-13 07:35:00,0.68771,0.68788,0.68771,0.6878,188100001.0
2005-07-13 07:36:00,0.6878,0.68787,0.68774,0.68776,214999996.0
2005-07-13 07:37:00,0.6878,0.68796,0.68776,0.68796,373200003.0
2005-07-13 07:38:00,0.688,0.688,0.68778,0.68793,241999998.0
2005-07-13 07:39:00,0.68792,0.68792,0.6878,0.6878,132400001.0
2005-07-13 07:40:00,0.68788,0.68791,0.68788,0.68791,103199997.0
2005-07-13 07:41:00,0.68791,0.68794,0.68788,0.68793,238799998.0
2005-07-13 07:42:00,0.68786,0.68796,0.68786,0.68795,106499998.0
2005-07-13 07:43:00,0.68788,0.68803,0.68788,0.688,57100000.0
2005-07-13 07:44:00,0.68796,0.68808,0.68793,0.68804,262999998.0
2005-07-13 07:45:00,0.6881,0.68816,0.68806,0.68816,139499998.0
2005-07-13 07:46:00,0.68822,0.68824,0.68812,0.68819,271299998.0
2005-07-13 07:47:00,0.68817,0.68821,0.68812,0.68812,100300000.0
2005-07-13 07:48:00,0.68807,0.68817,0.68807,0.68817,21500000.0
2005-07-13 07:49:00,0.68825,0.68825,0.68815,0.68815,112900000.0
2005-07-13 07:50:00,0.68815,0.68817,0.68803,0.68805,140599999.0
2005-07-13 07:51:00,0.68808,0.68815,0.68807,0.68808,141299999.0
2005-07-13 07:52:00,0.68814,0.68814,0.68813,0.68813,46500000.0
2005-07-13 07:53:00,0.6882,0.6882,0.68817,0.68817,51299999.0
2005-07-13 07:54:00,0.68817,0.6882,0.68817,0.68817,71300001.0
2005-07-13 07:55:00,0.68819,0.68827,0.68812,0.68827,99699998.0
2005-07-13 07:56:00,0.68824,0.68833,0.68823,0.68833,127699999.0
2005-07-13 07:57:00,0.68835,0.68835,0.68821,0.68823,82900003.0
2005-07-13 07:58:00,0.68828,0.68835,0.68826,0.68826,276100003.0
2005-07-13 07:59:00,0.68821,0.68827,0.68821,0.68824,124500001.0
2005-07-13 08:00:00,0.6882,0.68828,0.68819,0.68823,194899997.0
2005-07-13 08:01:00,0.68825,0.68831,0.6882,0.6883,198900002.0
2005-07-13 08:02:00,0.68831,0.68833,0.68825,0.68827,190800002.0
2005-07-13 08:03:00,0.68835,0.68835,0.6883,0.68834,125300003.0
2005-07-13 08:04:00,0.68826,0.6883,0.68824,0.6883,93900002.0
2005-07-13 08:05:00,0.68827,0.68829,0.68823,0.68827,104900001.0
2005-07-13 08:06:00,0.68829,0.68829,0.6881,0.68821,193400001.0
2005-07-13 08:07:00,0.68834,0.68834,0.68822,0.68829,177900003.0
2005-07-13 08:08:00,0.68828,0.68837,0.68823,0.68823,123599999.0
2005-07-13 08:09:00,0.68821,0.68827,0.6882,0.68823,139999998.0
2005-07-13 08:10:00,0.68823,0.68827,0.6882,0.68825,158400002.0
2005-07-13 08:11:00,0.68826,0.68829,0.68825,0.68828,214799997.0
2005-07-13 08:12:00,0.68828,0.6883,0.68823,0.68826,225899996.0
2005-07-13 08:13:00,0.68825,0.68825,0.68817,0.68817,143800001.0
2005-07-13 08:14:00,0.68816,0.68816,0.68805,0.68815,116200000.0
2005-07-13 08:15:00,0.68817,0.68818,0.6881,0.6881,175900003.0
2005-07-13 08:16:00,0.68819,0.68834,0.68819,0.68822,167599996.0
2005-07-13 08:17:00,0.68833,0.68839,0.68825,0.68826,98899999.0
2005-07-13 08:18:00,0.68824,0.68827,0.6882,0.68825,103199999.0
2005-07-13 08:19:00,0.68822,0.68824,0.68818,0.68824,82700000.0
2005-07-13 08:20:00,0.68822,0.68824,0.68819,0.68819,97099999.0
2005-07-13 08:21:00,0.68823,0.68823,0.68814,0.68814,67799999.0
2005-07-13 08:22:00,0.68821,0.6883,0.68821,0.68826,70200000.0
2005-07-13 08:23:00,0.68827,0.68833,0.68824,0.68827,99700001.0
2005-07-13 08:24:00,0.68826,0.68826,0.6882,0.68822,193399999.0
2005-07-13 08:25:00,0.68814,0.68818,0.68814,0.68814,34299999.0
2005-07-13 08:26:00,0.68811,0.68811,0.68805,0.68805,23900000.0
2005-07-13 08:27:00,0.68809,0.68823,0.68808,0.68823,136299997.0
2005-07-13 08:28:00,0.68824,0.68827,0.68818,0.68818,152499998.0
2005-07-13 08:29:00,0.68818,0.68829,0.68817,0.68819,126100003.0
2005-07-13 08:30:00,0.68815,0.6882,0.68815,0.6882,116400000.0
2005-07-13 08:31:00,0.68817,0.68823,0.68815,0.68817,131099998.0
2005-07-13 08:32:00,0.68815,0.6882,0.68814,0.68817,89300002.0
2005-07-13 08:33:00,0.68817,0.68821,0.68817,0.68821,171000000.0
2005-07-13 08:34:00,0.68823,0.68837,0.68822,0.68837,31100000.0
2005-07-13 08:35:00,0.68839,0.68839,0.68836,0.68838,131500000.0
2005-07-13 08:36:00,0.68836,0.6884,0.68829,0.68829,279399994.0
2005-07-13 08:37:00,0.68826,0.68829,0.68822,0.68829,69300001.0
2005-07-13 08:38:00,0.6883,0.6883,0.68827,0.68828,68000000.0
2005-07-13 08:39:00,0.68824,0.68827,0.68818,0.68818,215899995.0
2005-07-13 08:40:00,0.68807,0.68807,0.68802,0.68802,103600001.0
2005-07-13 08:41:00,0.68799,0.68801,0.68799,0.68801,114799997.0
2005-07-13 08:42:00,0.688,0.68807,0.688,0.68805,121699999.0
2005-07-13 08:43:00,0.68805,0.68814,0.68805,0.68805,98799998.0
2005-07-13 08:44:00,0.68807,0.68813,0.68805,0.68813,193600000.0
2005-07-13 08:45:00,0.6881,0.6881,0.68807,0.68807,106200001.0
2005-07-13 08:46:00,0.68807,0.68808,0.688,0.68802,148900002.0
2005-07-13 08:47:00,0.68795,0.68795,0.68786,0.68788,153400004.0
2005-07-13 08:48:00,0.68789,0.68797,0.68788,0.68788,143400002.0
2005-07-13 08:49:00,0.68788,0.68788,0.6878,0.68781,125900002.0
2005-07-13 08:50:00,0.68781,0.68784,0.68781,0.68784,60699999.0
2005-07-13 08:51:00,0.68786,0.68788,0.68776,0.68785,63900000.0
2005-07-13 08:52:00,0.68787,0.68797,0.68787,0.68791,85900000.0
2005-07-13 08:53:00,0.68787,0.68787,0.68774,0.68774,48600000.0
2005-07-13 08:54:00,0.68778,0.68785,0.68778,0.68779,110099998.0
2005-07-13 08:55:00,0.68775,0.68779,0.68772,0.68772,86299998.0
2005-07-13 08:56:00,0.68777,0.6878,0.68772,0.68778,66099998.0
2005-07-13 08:57:00,0.68778,0.68778,0.68773,0.68776,201300000.0
2005-07-13 08:58:00,0.6878,0.68783,0.68778,0.68783,132500003.0
2005-07-13 08:59:00,0.68778,0.68793,0.68777,0.68785,88700000.0
2005-07-13 09:00:00,0.68783,0.68787,0.68782,0.68782,119499999.0
2005-07-13 09:01:00,0.68779,0.68785,0.68775,0.68778,243400001.0
2005-07-13 09:02:00,0.6878,0.68782,0.68775,0.6878,248300001.0
2005-07-13 09:03:00,0.68777,0.68777,0.68761,0.68761,141199999.0
2005-07-13 09:04:00,0.68762,0.68767,0.6876,0.6876,53300001.0
2005-07-13 09:05:00,0.68761,0.68762,0.68758,0.68762,77300002.0
2005-07-13 09:06:00,0.68763,0.68763,0.68759,0.68759,131499999.0
2005-07-13 09:07:00,0.68762,0.68762,0.68752,0.68756,54200000.0
2005-07-13 09:08:00,0.68756,0.68756,0.68748,0.6875,173800001.0
2005-07-13 09:09:00,0.68757,0.68764,0.68757,0.68757,101199999.0
2005-07-13 09:10:00,0.68755,0.68763,0.68755,0.68761,65700001.0
2005-07-13 09:11:00,0.68759,0.68768,0.68758,0.68768,254300000.0
2005-07-13 09:12:00,0.68768,0.68777,0.68766,0.68777,116499997.0
2005-07-13 09:13:00,0.68783,0.68786,0.68783,0.68786,47099998.0
2005-07-13 09:14:00,0.68795,0.6881,0.68795,0.6881,123700000.0
2005-07-13 09:15:00,0.68808,0.68814,0.68807,0.68811,43800000.0
2005-07-13 09:16:00,0.68814,0.68824,0.68811,0.68822,123499997.0
2005-07-13 09:17:00,0.68821,0.68825,0.68817,0.6882,134399999.0
2005-07-13 09:18:00,0.68817,0.68817,0.68807,0.68814,174000003.0
2005-07-13 09:19:00,0.68809,0.68809,0.68808,0.68808,70199998.0
2005-07-13 09:20:00,0.68812,0.68815,0.68809,0.68815,221299996.0
2005-07-13 09:21:00,0.68816,0.68817,0.68809,0.68817,71900002.0
2005-07-13 09:22:00,0.68815,0.68815,0.68807,0.68813,125600000.0
2005-07-13 09:23:00,0.68809,0.68812,0.68805,0.6881,152300000.0
2005-07-13 09:24:00,0.68814,0.68825,0.6881,0.68823,223499998.0
2005-07-13 09:25:00,0.6882,0.6882,0.68817,0.6882,116400000.0
2005-07-13 09:26:00,0.68819,0.68819,0.68808,0.68808,112600003.0
2005-07-13 09:27:00,0.68815,0.68815,0.6881,0.68812,234200002.0
2005-07-13 09:28:00,0.68811,0.68814,0.68807,0.68807,159600002.0
2005-07-13 09:29:00,0.68813,0.68817,0.68812,0.68813,139000000.0
2005-07-13 09:30:00,0.68817,0.68819,0.68817,0.68818,73100000.0
2005-07-13 09:31:00,0.68813,0.68819,0.68813,0.68819,141500000.0
2005-07-13 09:32:00,0.68815,0.68827,0.68815,0.68827,222200003.0
2005-07-13 09:33:00,0.68829,0.68829,0.68825,0.68828,148499999.0
2005-07-13 09:34:00,0.68833,0.68836,0.68828,0.68834,77900001.0
2005-07-13 09:35:00,0.68839,0.68839,0.68833,0.68836,122099996.0
2005-07-13 09:36:00,0.68834,0.6884,0.68828,0.68828,154000001.0
2005-07-13 09:37:00,0.68832,0.68832,0.68825,0.6883,113499999.0
2005-07-13 09:38:00,0.68834,0.68834,0.68822,0.68829,185099999.0
2005-07-13 09:39:00,0.68828,0.68835,0.68826,0.68827,118000001.0
2005-07-13 09:40:00,0.68822,0.68822,0.6882,0.68821,182699998.0
2005-07-13 09:41:00,0.68823,0.6883,0.68821,0.68826,150599995.0
2005-07-13 09:42:00,0.68834,0.68837,0.68828,0.68837,121800001.0
2005-07-13 09:43:00,0.68835,0.68838,0.68827,0.68834,82200000.0
2005-07-13 09:44:00,0.68826,0.68833,0.68826,0.68829,108999999.0
2005-07-13 09:45:00,0.68839,0.6886,0.68839,0.6886,124000000.0
2005-07-13 09:46:00,0.68864,0.68864,0.68858,0.68862,176099998.0
2005-07-13 09:47:00,0.68867,0.6887,0.68857,0.68857,138599996.0
2005-07-13 09:48:00,0.68851,0.68856,0.6885,0.68851,130199996.0
2005-07-13 09:49:00,0.6885,0.68851,0.68843,0.68851,166200003.0
2005-07-13 09:50:00,0.68862,0.68862,0.68849,0.68855,182899996.0
2005-07-13 09:51:00,0.68861,0.68865,0.6886,0.68864,241900005.0
2005-07-13 09:52:00,0.68872,0.68876,0.68872,0.68876,91299998.0
2005-07-13 09:53:00,0.68883,0.68904,0.68883,0.68903,179499996.0
2005-07-13 09:54:00,0.68908,0.68923,0.68908,0.68923,83700000.0
2005-07-13 09:55:00,0.68918,0.68918,0.68911,0.68912,201800000.0
2005-07-13 09:56:00,0.68912,0.68923,0.68912,0.68921,276199997.0
2005-07-13 09:57:00,0.68927,0.68927,0.68919,0.68924,143999997.0
2005-07-13 09:58:00,0.68921,0.68921,0.68915,0.6892,147200000.0
2005-07-13 09:59:00,0.68921,0.68928,0.68921,0.68928,221100002.0
2005-07-13 10:00:00,0.68924,0.68932,0.68923,0.68932,88600002.0
2005-07-13 10:01:00,0.68929,0.68937,0.68923,0.68923,135100000.0
2005-07-13 10:02:00,0.6892,0.68934,0.68919,0.68929,138099997.0
2005-07-13 10:03:00,0.68928,0.6893,0.6892,0.6893,193700001.0
2005-07-13 10:04:00,0.6893,0.68939,0.6893,0.68932,64599999.0
2005-07-13 10:05:00,0.68933,0.68937,0.68932,0.68932,174700000.0
2005-07-13 10:06:00,0.68934,0.68935,0.68926,0.6893,69400000.0
2005-07-13 10:07:00,0.6893,0.68942,0.6893,0.68942,126099999.0
2005-07-13 10:08:00,0.68943,0.68945,0.6894,0.68945,103699998.0
2005-07-13 10:09:00,0.68935,0.6894,0.68935,0.68935,86500002.0
2005-07-13 10:10:00,0.68935,0.68938,0.68927,0.68938,195600004.0
2005-07-13 10:11:00,0.68934,0.68934,0.68921,0.68921,34200001.0
2005-07-13 10:12:00,0.68911,0.68911,0.68904,0.68904,81299997.0
2005-07-13 10:13:00,0.68905,0.68912,0.68901,0.6891,178500001.0
2005-07-13 10:14:00,0.68904,0.68908,0.68901,0.68908,152400001.0
2005-07-13 10:15:00,0.68902,0.68909,0.68896,0.68909,147799998.0
2005-07-13 10:16:00,0.68916,0.68925,0.68916,0.68919,58100001.0
2005-07-13 10:17:00,0.68916,0.68924,0.6891,0.68917,232899994.0
2005-07-13 10:18:00,0.68921,0.68925,0.68914,0.68914,120699999.0
2005-07-13 10:19:00,0.68912,0.68919,0.68908,0.68919,137900000.0
2005-07-13 10:20:00,0.68915,0.68921,0.68914,0.68921,138800002.0
2005-07-13 10:21:00,0.68922,0.68935,0.68922,0.68932,198000000.0
2005-07-13 10:22:00,0.6893,0.68936,0.6893,0.68935,84900000.0
2005-07-13 10:23:00,0.68934,0.68942,0.6893,0.68942,102899999.0
2005-07-13 10:24:00,0.68939,0.68941,0.68939,0.68941,17500000.0
2005-07-13 10:25:00,0.68937,0.68947,0.68937,0.68947,40099999.0
2005-07-13 10:26:00,0.68945,0.68957,0.68943,0.68947,133100001.0
2005-07-13 10:27:00,0.68941,0.68942,0.68934,0.68937,171799998.0
2005-07-13 10:28:00,0.68931,0.68936,0.68918,0.68918,249600001.0
2005-07-13 10:29:00,0.6892,0.68948,0.6892,0.68946,252199995.0
2005-07-13 10:30:00,0.68952,0.68962,0.68952,0.68962,18200000.0
2005-07-13 10:31:00,0.68961,0.68961,0.68952,0.68952,141199998.0
2005-07-13 10:32:00,0.68948,0.68948,0.68934,0.6894,147199998.0
2005-07-13 10:33:00,0.68943,0.68943,0.68935,0.68936,188900000.0
2005-07-13 10:34:00,0.6894,0.68952,0.6894,0.68948,172599998.0
2005-07-13 10:35:00,0.68949,0.68956,0.68943,0.68954,119699998.0
2005-07-13 10:36:00,0.68951,0.68953,0.68945,0.68947,237800001.0
2005-07-13 10:37:00,0.68944,0.68957,0.6894,0.68957,135899999.0
2005-07-13 10:38:00,0.68949,0.68952,0.6894,0.68952,157100003.0
2005-07-13 10:39:00,0.68952,0.6897,0.68949,0.6897,51900002.0
2005-07-13 10:40:00,0.68969,0.68973,0.68967,0.68967,84500002.0
2005-07-13 10:41:00,0.68979,0.69016,0.68979,0.69015,96400001.0
2005-07-13 10:42:00,0.69014,0.69047,0.69011,0.69047,155800003.0
2005-07-13 10:43:00,0.6906,0.69068,0.6905,0.6905,164299999.0
2005-07-13 10:44:00,0.6905,0.6907,0.6905,0.6907,123500001.0
2005-07-13 10:45:00,0.69068,0.6908,0.69067,0.6907,201499999.0
2005-07-13 10:46:00,0.69062,0.69109,0.69062,0.69109,166799998.0
2005-07-13 10:47:00,0.69107,0.69107,0.69103,0.69103,28700001.0
2005-07-13 10:48:00,0.69086,0.69089,0.69082,0.69084,143799999.0
2005-07-13 10:49:00,0.69077,0.69088,0.69066,0.69088,98900002.0
2005-07-13 10:50:00,0.69086,0.69093,0.69078,0.69078,216000001.0
2005-07-13 10:51:00,0.69077,0.6909,0.69077,0.69084,147500002.0
2005-07-13 10:52:00,0.69083,0.69086,0.69073,0.69073,207200002.0
2005-07-13 10:53:00,0.69076,0.69078,0.69067,0.6907,116799997.0
2005-07-13 10:54:00,0.69073,0.69073,0.69061,0.69061,158800001.0
2005-07-13 10:55:00,0.69062,0.69068,0.69055,0.69066,158699998.0
2005-07-13 10:56:00,0.69061,0.69061,0.69037,0.69042,53800000.0
2005-07-13 10:57:00,0.69036,0.69042,0.69032,0.69033,168900004.0
2005-07-13 10:58:00,0.69035,0.69043,0.69035,0.69043,50100001.0
2005-07-13 10:59:00,0.69043,0.69053,0.69043,0.69053,189299999.0
2005-07-13 11:00:00,0.69057,0.69057,0.69055,0.69056,70399998.0
2005-07-13 11:01:00,0.69066,0.69084,0.69066,0.69077,99100001.0
2005-07-13 11:02:00,0.69078,0.69078,0.69075,0.69075,28600000.0
2005-07-13 11:03:00,0.69073,0.69073,0.69069,0.69069,67100002.0
2005-07-13 11:04:00,0.69074,0.69078,0.69071,0.69075,264599998.0
2005-07-13 11:05:00,0.69067,0.69068,0.69067,0.69068,51199999.0
2005-07-13 11:06:00,0.69072,0.69074,0.6907,0.69071,98199998.0
2005-07-13 11:07:00,0.69069,0.69072,0.69065,0.69069,187299997.0
2005-07-13 11:08:00,0.69076,0.69076,0.69073,0.69076,82900000.0
2005-07-13 11:09:00,0.69074,0.69077,0.69058,0.69064,309999998.0
2005-07-13 11:10:00,0.69066,0.69066,0.69053,0.69053,102700001.0
2005-07-13 11:11:00,0.69057,0.69057,0.69036,0.69036,58400002.0
2005-07-13 11:12:00,0.69042,0.6905,0.69041,0.69049,111499998.0
2005-07-13 11:13:00,0.69046,0.69052,0.69044,0.69052,108900001.0
2005-07-13 11:14:00,0.69053,0.69055,0.69045,0.69048,237800003.0
2005-07-13 11:15:00,0.69052,0.69052,0.69047,0.6905,245899994.0
2005-07-13 11:16:00,0.69045,0.69048,0.69039,0.69048,180300002.0
2005-07-13 11:17:00,0.69048,0.69048,0.69041,0.69047,144500002.0
2005-07-13 11:18:00,0.69045,0.69048,0.69042,0.69048,103699998.0
2005-07-13 11:19:00,0.69045,0.69045,0.69032,0.6904,174900001.0
2005-07-13 11:20:00,0.69037,0.69043,0.69037,0.69039,75800001.0
2005-07-13 11:21:00,0.69046,0.69048,0.6904,0.69048,191500003.0
2005-07-13 11:22:00,0.69052,0.69059,0.69049,0.69049,72200001.0
2005-07-13 11:23:00,0.69052,0.69056,0.69048,0.69049,142600001.0
2005-07-13 11:24:00,0.6905,0.69054,0.69048,0.69054,110200001.0
2005-07-13 11:25:00,0.69054,0.69057,0.6905,0.69055,290199996.0
2005-07-13 11:26:00,0.69056,0.69062,0.69056,0.6906,102400001.0
2005-07-13 11:27:00,0.69063,0.69065,0.69057,0.69065,192300001.0
2005-07-13 11:28:00,0.69065,0.69068,0.69059,0.69059,112700002.0
2005-07-13 11:29:00,0.69058,0.69058,0.69048,0.69048,133599999.0
2005-07-13 11:30:00,0.69049,0.69049,0.6903,0.69035,159800002.0
2005-07-13 11:31:00,0.69033,0.69037,0.6902,0.6902,73500000.0
2005-07-13 11:32:00,0.69022,0.69025,0.69013,0.69018,218900001.0
2005-07-13 11:33:00,0.69023,0.69024,0.69017,0.69017,147600001.0
2005-07-13 11:34:00,0.69023,0.69031,0.69023,0.69027,86900001.0
2005-07-13 11:35:00,0.69031,0.69031,0.69024,0.69027,116699997.0
2005-07-13 11:36:00,0.69015,0.69017,0.69,0.69003,187700007.0
2005-07-13 11:37:00,0.69007,0.69012,0.69006,0.69009,257799996.0
2005-07-13 11:38:00,0.69008,0.69015,0.69006,0.69008,183299999.0
2005-07-13 11:39:00,0.69004,0.69011,0.69003,0.6901,164300002.0
2005-07-13 11:40:00,0.69006,0.69011,0.69005,0.69011,56500000.0
2005-07-13 11:41:00,0.69001,0.69004,0.69001,0.69004,52099998.0
2005-07-13 11:42:00,0.68998,0.69005,0.68997,0.69005,94999998.0
2005-07-13 11:43:00,0.6901,0.69023,0.6901,0.69023,92499999.0
2005-07-13 11:44:00,0.69016,0.6902,0.69014,0.69018,176000000.0
2005-07-13 11:45:00,0.69012,0.69019,0.69004,0.6901,162900002.0
2005-07-13 11:46:00,0.69004,0.69012,0.69002,0.69002,69399997.0
2005-07-13 11:47:00,0.69012,0.69015,0.69006,0.69015,238399999.0
2005-07-13 11:48:00,0.69007,0.69013,0.69003,0.69013,89699998.0
2005-07-13 11:49:00,0.69012,0.69018,0.69003,0.69018,142099998.0
2005-07-13 11:50:00,0.6901,0.69015,0.69009,0.69015,191899998.0
2005-07-13 11:51:00,0.69012,0.69012,0.69,0.69,199600000.0
2005-07-13 11:52:00,0.68994,0.68996,0.68984,0.68995,177999999.0
2005-07-13 11:53:00,0.68992,0.69001,0.68989,0.69001,209199998.0
2005-07-13 11:54:00,0.68993,0.68994,0.68991,0.68991,43200001.0
2005-07-13 11:55:00,0.68997,0.69006,0.68997,0.69,106500001.0
2005-07-13 11:56:00,0.68997,0.69002,0.68997,0.69,132499999.0
2005-07-13 11:57:00,0.69004,0.69015,0.69004,0.69015,209399998.0
2005-07-13 11:58:00,0.69016,0.6902,0.69008,0.69012,207000000.0
2005-07-13 11:59:00,0.6902,0.69025,0.69013,0.69025,176700001.0
2005-07-13 12:00:00,0.6901,0.69017,0.69006,0.69007,273300006.0
2005-07-13 12:01:00,0.69002,0.69002,0.68968,0.68968,174500001.0
2005-07-13 12:02:00,0.6897,0.6897,0.68949,0.68956,160700004.0
2005-07-13 12:03:00,0.68954,0.68961,0.68942,0.68945,215999999.0
2005-07-13 12:04:00,0.68951,0.68966,0.68949,0.68966,91300001.0
2005-07-13 12:05:00,0.68977,0.68992,0.68977,0.68988,142900001.0
2005-07-13 12:06:00,0.6899,0.68995,0.6899,0.68991,236900000.0
2005-07-13 12:07:00,0.68993,0.69007,0.68993,0.69,126600001.0
2005-07-13 12:08:00,0.69005,0.69005,0.68995,0.69,111800002.0
2005-07-13 12:09:00,0.68992,0.69,0.68989,0.68999,204499999.0
2005-07-13 12:10:00,0.68999,0.69003,0.68995,0.69003,258200001.0
2005-07-13 12:11:00,0.69,0.69008,0.69,0.69008,133100000.0
2005-07-13 12:12:00,0.69006,0.69008,0.69,0.69,167000000.0
2005-07-13 12:13:00,0.68994,0.69002,0.68994,0.69001,129100001.0
2005-07-13 12:14:00,0.69007,0.6901,0.68995,0.69008,266800002.0
2005-07-13 12:15:00,0.69,0.69,0.68992,0.68992,34700000.0
2005-07-13 12:16:00,0.69,0.69,0.68993,0.68998,100200001.0
2005-07-13 12:17:00,0.68991,0.68998,0.68984,0.68988,213600002.0
2005-07-13 12:18:00,0.68985,0.68985,0.68974,0.68974,91399999.0
2005-07-13 12:19:00,0.68971,0.68971,0.68957,0.68957,72800002.0
2005-07-13 12:20:00,0.68963,0.68966,0.68962,0.68966,96000002.0
2005-07-13 12:21:00,0.68967,0.68972,0.68963,0.68963,162400003.0
2005-07-13 12:22:00,0.68963,0.68965,0.68963,0.68965,59200003.0
2005-07-13 12:23:00,0.68963,0.68969,0.68963,0.68969,173399996.0
2005-07-13 12:24:00,0.68968,0.68968,0.6896,0.68964,111099999.0
2005-07-13 12:25:00,0.68966,0.68968,0.68966,0.68968,47500000.0
2005-07-13 12:26:00,0.68965,0.68968,0.68965,0.68967,99000001.0
2005-07-13 12:27:00,0.68966,0.68966,0.68959,0.68959,288500006.0
2005-07-13 12:28:00,0.68959,0.68962,0.68958,0.68962,160300000.0
2005-07-13 12:29:00,0.68967,0.68973,0.68967,0.68973,88499998.0
2005-07-13 12:30:00,0.68972,0.68977,0.68972,0.68976,102000001.0
2005-07-13 12:31:00,0.68978,0.6899,0.68978,0.68987,232599998.0
2005-07-13 12:32:00,0.68988,0.68997,0.68988,0.68995,86700000.0
2005-07-13 12:33:00,0.69,0.69,0.68989,0.68989,78900002.0
2005-07-13 12:34:00,0.68997,0.69006,0.68997,0.69003,87800000.0
2005-07-13 12:35:00,0.69006,0.69014,0.69006,0.69014,83200000.0
2005-07-13 12:36:00,0.69018,0.69023,0.69015,0.69015,182999994.0
2005-07-13 12:37:00,0.6902,0.69024,0.69019,0.69022,173200001.0
2005-07-13 12:38:00,0.69012,0.6902,0.68988,0.68988,111700000.0
2005-07-13 12:39:00,0.6899,0.69001,0.68983,0.69001,123700000.0
2005-07-13 12:40:00,0.68994,0.68994,0.68985,0.68988,239299999.0
2005-07-13 12:41:00,0.68988,0.68999,0.68988,0.68995,148700000.0
2005-07-13 12:42:00,0.68989,0.68998,0.68989,0.68998,211900000.0
2005-07-13 12:43:00,0.68995,0.68997,0.6899,0.68995,152800000.0
2005-07-13 12:44:00,0.68991,0.68993,0.68985,0.68985,207799999.0
2005-07-13 12:45:00,0.68995,0.69024,0.68983,0.69016,148300003.0
2005-07-13 12:46:00,0.68983,0.68983,0.68977,0.68977,95400002.0
2005-07-13 12:47:00,0.68979,0.68988,0.68979,0.68988,182800001.0
2005-07-13 12:48:00,0.68985,0.68994,0.68985,0.68994,38299999.0
2005-07-13 12:49:00,0.68996,0.69,0.68994,0.68995,146300002.0
2005-07-13 12:50:00,0.68993,0.68998,0.6899,0.6899,176900000.0
2005-07-13 12:51:00,0.68992,0.69,0.68992,0.68997,139299999.0
2005-07-13 12:52:00,0.68993,0.68993,0.68989,0.68989,63499998.0
2005-07-13 12:53:00,0.68986,0.68999,0.68983,0.68993,95600001.0
2005-07-13 12:54:00,0.68992,0.68992,0.6899,0.68991,64900002.0
2005-07-13 12:55:00,0.68992,0.68995,0.68986,0.68987,126799998.0
2005-07-13 12:56:00,0.68986,0.68993,0.68974,0.68974,111200001.0
2005-07-13 12:57:00,0.68969,0.68969,0.68963,0.68963,12800000.0
2005-07-13 12:58:00,0.68961,0.68964,0.68955,0.68955,170300000.0
2005-07-13 12:59:00,0.68953,0.68958,0.6895,0.68953,200599999.0
2005-07-13 13:00:00,0.68961,0.68976,0.68961,0.68975,144600001.0
2005-07-13 13:01:00,0.6898,0.6898,0.68975,0.68975,76599999.0
2005-07-13 13:02:00,0.68975,0.6898,0.68975,0.6898,38999999.0
2005-07-13 13:03:00,0.68975,0.68982,0.68975,0.6898,208200000.0
2005-07-13 13:04:00,0.68978,0.68982,0.68975,0.6898,145500000.0
2005-07-13 13:05:00,0.68982,0.68982,0.6898,0.6898,94299999.0
2005-07-13 13:06:00,0.68983,0.68985,0.68977,0.68983,157400003.0
2005-07-13 13:07:00,0.68984,0.68992,0.68983,0.68985,222900003.0
2005-07-13 13:08:00,0.68984,0.68984,0.68976,0.68979,52900000.0
2005-07-13 13:09:00,0.68971,0.68979,0.68969,0.6897,151800002.0
2005-07-13 13:10:00,0.68955,0.68961,0.68953,0.68961,161399997.0
2005-07-13 13:11:00,0.68958,0.68969,0.68958,0.6896,165800004.0
2005-07-13 13:12:00,0.68967,0.68968,0.68967,0.68968,35900000.0
2005-07-13 13:13:00,0.68969,0.68974,0.68967,0.68967,30800000.0
2005-07-13 13:14:00,0.6897,0.68978,0.6897,0.68972,129300001.0
2005-07-13 13:15:00,0.68966,0.68983,0.68966,0.68983,109400001.0
2005-07-13 13:16:00,0.68971,0.68983,0.68971,0.68976,149600001.0
2005-07-13 13:17:00,0.68976,0.68981,0.68973,0.68977,295300000.0
2005-07-13 13:18:00,0.68972,0.68975,0.68968,0.68968,88499999.0
2005-07-13 13:19:00,0.68959,0.68968,0.68957,0.68965,145299999.0
2005-07-13 13:20:00,0.68962,0.68968,0.68962,0.68962,151799999.0
2005-07-13 13:21:00,0.6896,0.6896,0.68954,0.68955,134099999.0
2005-07-13 13:22:00,0.68952,0.68952,0.68948,0.68948,66199999.0
2005-07-13 13:23:00,0.68945,0.68948,0.68943,0.68943,76699999.0
2005-07-13 13:24:00,0.68937,0.68941,0.68935,0.68941,143900003.0
2005-07-13 13:25:00,0.68941,0.68942,0.68939,0.6894,109800000.0
2005-07-13 13:26:00,0.68944,0.6895,0.68936,0.68946,158600000.0
2005-07-13 13:27:00,0.68946,0.68951,0.68941,0.68949,130500002.0
2005-07-13 13:28:00,0.68946,0.68952,0.68942,0.68949,118799998.0
2005-07-13 13:29:00,0.68952,0.68955,0.68945,0.68945,92600002.0
2005-07-13 13:30:00,0.68949,0.68949,0.68941,0.68942,77900003.0
2005-07-13 13:31:00,0.68943,0.68945,0.6894,0.68943,150600001.0
2005-07-13 13:32:00,0.68947,0.68947,0.68943,0.68947,81399999.0
2005-07-13 13:33:00,0.68946,0.68946,0.68934,0.68934,48100000.0
2005-07-13 13:34:00,0.68937,0.68945,0.68937,0.68942,143499999.0
2005-07-13 13:35:00,0.68938,0.68938,0.68927,0.68928,246000000.0
2005-07-13 13:36:00,0.68935,0.68936,0.68932,0.68932,212800005.0
2005-07-13 13:37:00,0.68929,0.6893,0.68923,0.68929,74500000.0
2005-07-13 13:38:00,0.68925,0.68925,0.68924,0.68924,23200000.0
2005-07-13 13:39:00,0.68926,0.6893,0.68919,0.68925,251800002.0
2005-07-13 13:40:00,0.68927,0.68934,0.68927,0.68932,105000001.0
2005-07-13 13:41:00,0.68928,0.68938,0.68928,0.68931,207199999.0
2005-07-13 13:42:00,0.68941,0.68946,0.68934,0.68946,170100001.0
2005-07-13 13:43:00,0.68945,0.68952,0.68945,0.68946,153000001.0
2005-07-13 13:44:00,0.68952,0.68959,0.68952,0.68953,138100003.0
2005-07-13 13:45:00,0.68955,0.68966,0.68955,0.68961,121600001.0
2005-07-13 13:46:00,0.68959,0.68963,0.68959,0.68961,72699999.0
2005-07-13 13:47:00,0.6896,0.68964,0.6896,0.6896,301600002.0
2005-07-13 13:48:00,0.6896,0.68962,0.68952,0.68957,124099999.0
2005-07-13 13:49:00,0.68958,0.68962,0.68947,0.68956,158800001.0
2005-07-13 13:50:00,0.68949,0.68963,0.68949,0.68959,62000000.0
2005-07-13 13:51:00,0.68954,0.68963,0.68953,0.68963,162800001.0
2005-07-13 13:52:00,0.68956,0.6896,0.68954,0.68954,85000000.0
2005-07-13 13:53:00,0.68958,0.68958,0.68951,0.68958,177200003.0
2005-07-13 13:54:00,0.68957,0.68957,0.68946,0.68952,134100001.0
2005-07-13 13:55:00,0.68943,0.68943,0.68929,0.68929,62199999.0
2005-07-13 13:56:00,0.68928,0.68933,0.68923,0.68933,263099999.0
2005-07-13 13:57:00,0.68929,0.6893,0.68927,0.68927,52200000.0
2005-07-13 13:58:00,0.68925,0.68925,0.68916,0.68919,56799999.0
2005-07-13 13:59:00,0.68917,0.68924,0.68917,0.6892,78000001.0
2005-07-13 14:00:00,0.68912,0.68924,0.68909,0.68924,178599997.0
2005-07-13 14:01:00,0.68925,0.68926,0.68921,0.68926,88699998.0
2005-07-13 14:02:00,0.68932,0.68941,0.68932,0.68933,160700000.0
2005-07-13 14:03:00,0.68936,0.68936,0.68927,0.68934,127499997.0
2005-07-13 14:04:00,0.68922,0.68945,0.68911,0.68919,82500001.0
2005-07-13 14:05:00,0.6893,0.68933,0.6893,0.6893,99400002.0
2005-07-13 14:06:00,0.68935,0.68937,0.68932,0.68935,197500003.0
2005-07-13 14:07:00,0.6893,0.6894,0.68928,0.68934,276500004.0
2005-07-13 14:08:00,0.68937,0.68948,0.68937,0.68945,179899997.0
2005-07-13 14:09:00,0.68945,0.68945,0.68945,0.68945,15100000.0
2005-07-13 14:10:00,0.68949,0.68949,0.6894,0.68948,127500001.0
2005-07-13 14:11:00,0.68947,0.6895,0.68947,0.6895,32800001.0
2005-07-13 14:12:00,0.68948,0.6895,0.68948,0.68948,198299996.0
2005-07-13 14:13:00,0.68951,0.68958,0.6895,0.68958,96100000.0
2005-07-13 14:14:00,0.68957,0.68967,0.68954,0.68967,116100002.0
2005-07-13 14:15:00,0.68971,0.68971,0.68969,0.68969,94499999.0
2005-07-13 14:16:00,0.68967,0.68967,0.68962,0.68962,153900002.0
2005-07-13 14:17:00,0.68966,0.68966,0.68959,0.68962,131000002.0
2005-07-13 14:18:00,0.68968,0.68975,0.68966,0.6897,170500000.0
2005-07-13 14:19:00,0.6897,0.6897,0.68957,0.68966,145599996.0
2005-07-13 14:20:00,0.68963,0.68968,0.68959,0.68968,249199998.0
2005-07-13 14:21:00,0.68966,0.6897,0.68964,0.68969,173299996.0
2005-07-13 14:22:00,0.68972,0.68976,0.68965,0.68969,249799998.0
2005-07-13 14:23:00,0.68969,0.68969,0.68964,0.68965,117600003.0
2005-07-13 14:24:00,0.68968,0.6897,0.68966,0.6897,86300003.0
2005-07-13 14:25:00,0.68969,0.68969,0.68961,0.68966,124500001.0
2005-07-13 14:26:00,0.68968,0.6897,0.68967,0.6897,167599999.0
2005-07-13 14:27:00,0.6897,0.6897,0.68959,0.68959,211200000.0
2005-07-13 14:28:00,0.68961,0.68965,0.68959,0.6896,121399997.0
2005-07-13 14:29:00,0.68961,0.68961,0.68925,0.68927,228100000.0
2005-07-13 14:30:00,0.68899,0.68899,0.68854,0.68858,69300001.0
2005-07-13 14:31:00,0.6888,0.68889,0.68846,0.68874,143900000.0
2005-07-13 14:32:00,0.68888,0.68895,0.68885,0.68895,121300001.0
2005-07-13 14:33:00,0.68892,0.68903,0.68887,0.68895,161999999.0
2005-07-13 14:34:00,0.68902,0.68904,0.6889,0.68897,264100000.0
2005-07-13 14:35:00,0.68896,0.68908,0.68895,0.68903,242099996.0
2005-07-13 14:36:00,0.68905,0.68917,0.68901,0.68917,135600000.0
2005-07-13 14:37:00,0.68928,0.68936,0.68928,0.68934,48700000.0
2005-07-13 14:38:00,0.68945,0.68953,0.68943,0.68944,33100000.0
2005-07-13 14:39:00,0.68942,0.68946,0.68939,0.68946,164000001.0
2005-07-13 14:40:00,0.68945,0.68945,0.68935,0.68945,63599999.0
2005-07-13 14:41:00,0.68947,0.68947,0.68936,0.68938,90099999.0
2005-07-13 14:42:00,0.68936,0.68944,0.68932,0.68938,149300000.0
2005-07-13 14:43:00,0.68942,0.68951,0.68942,0.68945,111600001.0
2005-07-13 14:44:00,0.6895,0.68961,0.6895,0.68955,201300001.0
2005-07-13 14:45:00,0.6896,0.6898,0.6896,0.68973,252899992.0
2005-07-13 14:46:00,0.68975,0.68976,0.68967,0.68975,236399997.0
2005-07-13 14:47:00,0.68978,0.68982,0.68967,0.68967,81399999.0
2005-07-13 14:48:00,0.68964,0.68968,0.68959,0.68967,244999999.0
2005-07-13 14:49:00,0.68972,0.68973,0.68969,0.6897,150900000.0
2005-07-13 14:50:00,0.68964,0.68964,0.68964,0.68964,31900001.0
2005-07-13 14:51:00,0.68955,0.68964,0.68955,0.6896,73900001.0
2005-07-13 14:52:00,0.68957,0.68957,0.68948,0.6895,133599997.0
2005-07-13 14:53:00,0.68951,0.68952,0.68941,0.68945,173400001.0
2005-07-13 14:54:00,0.68946,0.68957,0.68946,0.68955,97800002.0
2005-07-13 14:55:00,0.68953,0.68953,0.68946,0.68953,179799999.0
2005-07-13 14:56:00,0.68945,0.68945,0.68929,0.68933,89500000.0
2005-07-13 14:57:00,0.68939,0.68954,0.68939,0.68951,126600002.0
2005-07-13 14:58:00,0.68959,0.68964,0.68954,0.68955,83200001.0
2005-07-13 14:59:00,0.68951,0.68952,0.68942,0.68947,156199999.0
2005-07-13 15:00:00,0.68939,0.68939,0.68932,0.68935,54199999.0
2005-07-13 15:01:00,0.68929,0.68932,0.68912,0.68922,162200004.0
2005-07-13 15:02:00,0.68909,0.68909,0.68899,0.689,97199997.0
2005-07-13 15:03:00,0.68908,0.68912,0.68898,0.68903,194800000.0
2005-07-13 15:04:00,0.68899,0.68907,0.68895,0.68907,229200002.0
2005-07-13 15:05:00,0.68911,0.68911,0.68906,0.6891,102400003.0
2005-07-13 15:06:00,0.68908,0.6891,0.68906,0.68906,172900001.0
2005-07-13 15:07:00,0.6891,0.68912,0.68903,0.68903,107100001.0
2005-07-13 15:08:00,0.68898,0.68901,0.6889,0.6889,224199996.0
2005-07-13 15:09:00,0.68891,0.68891,0.68887,0.68888,150499997.0
2005-07-13 15:10:00,0.68889,0.68895,0.68889,0.6889,42300000.0
2005-07-13 15:11:00,0.68893,0.68896,0.68888,0.68896,101500002.0
2005-07-13 15:12:00,0.68894,0.68897,0.68888,0.68897,115100002.0
2005-07-13 15:13:00,0.68897,0.68903,0.68892,0.68892,133600001.0
2005-07-13 15:14:00,0.68887,0.68888,0.68881,0.68884,129299998.0
2005-07-13 15:15:00,0.68885,0.68888,0.68882,0.68888,69400000.0
2005-07-13 15:16:00,0.68885,0.68889,0.68883,0.68884,223600000.0
2005-07-13 15:17:00,0.68888,0.68888,0.68878,0.68878,180000001.0
2005-07-13 15:18:00,0.68874,0.68885,0.68874,0.68885,106699998.0
2005-07-13 15:19:00,0.6887,0.68878,0.68865,0.68865,251399998.0
2005-07-13 15:20:00,0.68862,0.68868,0.68846,0.68846,167800001.0
2005-07-13 15:21:00,0.68842,0.68843,0.68834,0.68843,111000000.0
2005-07-13 15:22:00,0.68852,0.68852,0.68839,0.68848,147400001.0
2005-07-13 15:23:00,0.68847,0.68888,0.68847,0.68888,101999999.0
2005-07-13 15:24:00,0.68886,0.68891,0.68879,0.68891,92999999.0
2005-07-13 15:25:00,0.68893,0.68893,0.68884,0.68884,36600000.0
2005-07-13 15:26:00,0.68892,0.68897,0.68886,0.68897,209600004.0
2005-07-13 15:27:00,0.68887,0.68891,0.68861,0.68885,116000003.0
2005-07-13 15:28:00,0.68884,0.68888,0.68879,0.68888,130900002.0
2005-07-13 15:29:00,0.68896,0.68897,0.68895,0.68897,92499998.0
2005-07-13 15:30:00,0.68895,0.68897,0.68879,0.68879,102000000.0
2005-07-13 15:31:00,0.68884,0.68889,0.68884,0.68884,140300001.0
2005-07-13 15:32:00,0.68883,0.68887,0.6887,0.6888,271300003.0
2005-07-13 15:33:00,0.68878,0.68878,0.68869,0.68869,46800000.0
2005-07-13 15:34:00,0.68872,0.68878,0.68865,0.68878,122099998.0
2005-07-13 15:35:00,0.68881,0.68881,0.68869,0.68874,223299998.0
2005-07-13 15:36:00,0.68874,0.68883,0.68874,0.68877,324299997.0
2005-07-13 15:37:00,0.68879,0.68886,0.68875,0.68879,194100000.0
2005-07-13 15:38:00,0.68883,0.68883,0.68882,0.68882,8800000.0
2005-07-13 15:39:00,0.68883,0.68885,0.68877,0.68877,52599999.0
2005-07-13 15:40:00,0.68886,0.68887,0.68882,0.68886,127300003.0
2005-07-13 15:41:00,0.68885,0.68885,0.68876,0.68876,99700001.0
2005-07-13 15:42:00,0.68877,0.68877,0.68866,0.68869,124200001.0
2005-07-13 15:43:00,0.68863,0.68875,0.68861,0.68875,123200001.0
2005-07-13 15:44:00,0.68885,0.68893,0.68885,0.68889,48600000.0
2005-07-13 15:45:00,0.68895,0.68899,0.68888,0.68888,145200001.0
2005-07-13 15:46:00,0.68886,0.68886,0.68878,0.6888,191299998.0
2005-07-13 15:47:00,0.68881,0.68881,0.6886,0.68872,242200001.0
2005-07-13 15:48:00,0.68877,0.6888,0.68865,0.68865,99600001.0
2005-07-13 15:49:00,0.68864,0.68872,0.68863,0.68869,152799997.0
2005-07-13 15:50:00,0.68871,0.68871,0.68868,0.6887,88100002.0
2005-07-13 15:51:00,0.68875,0.68875,0.68869,0.68869,207699999.0
2005-07-13 15:52:00,0.68869,0.6888,0.68869,0.68876,17600000.0
2005-07-13 15:53:00,0.68871,0.68883,0.68871,0.68876,173100002.0
2005-07-13 15:54:00,0.68882,0.6889,0.68882,0.68885,59900001.0
2005-07-13 15:55:00,0.68885,0.68893,0.68883,0.6889,84300000.0
2005-07-13 15:56:00,0.68897,0.68901,0.68889,0.68889,122199998.0
2005-07-13 15:57:00,0.68896,0.68898,0.68892,0.68895,238700003.0
2005-07-13 15:58:00,0.68891,0.68892,0.68891,0.68892,57599998.0
2005-07-13 15:59:00,0.6889,0.68901,0.6889,0.68895,130000000.0
2005-07-13 16:00:00,0.68898,0.68904,0.68893,0.68901,203400001.0
2005-07-13 16:01:00,0.68905,0.6891,0.68901,0.68901,177599999.0
2005-07-13 16:02:00,0.68898,0.68903,0.68898,0.689,129899999.0
2005-07-13 16:03:00,0.68897,0.689,0.68892,0.689,116800002.0
2005-07-13 16:04:00,0.689,0.68906,0.68892,0.68898,262799994.0
2005-07-13 16:05:00,0.68897,0.68907,0.68897,0.68898,166300006.0
2005-07-13 16:06:00,0.68902,0.68908,0.689,0.68908,104500000.0
2005-07-13 16:07:00,0.68907,0.68911,0.68902,0.68911,90700000.0
2005-07-13 16:08:00,0.68909,0.68911,0.68899,0.68902,278999999.0
2005-07-13 16:09:00,0.68904,0.68911,0.689,0.689,155600000.0
2005-07-13 16:10:00,0.68901,0.68907,0.68901,0.68905,140800000.0
2005-07-13 16:11:00,0.689,0.689,0.68889,0.68892,29700000.0
2005-07-13 16:12:00,0.68893,0.68898,0.68887,0.68891,103600001.0
2005-07-13 16:13:00,0.68896,0.68899,0.68893,0.68899,42499999.0
2005-07-13 16:14:00,0.68898,0.68898,0.68888,0.68896,85499998.0
2005-07-13 16:15:00,0.68896,0.68902,0.68891,0.68902,166799998.0
2005-07-13 16:16:00,0.68899,0.68902,0.68895,0.68895,200000002.0
2005-07-13 16:17:00,0.68891,0.68895,0.68891,0.68895,5600000.0
2005-07-13 16:18:00,0.68893,0.68897,0.68886,0.68897,163900002.0
2005-07-13 16:19:00,0.689,0.689,0.68893,0.68895,35700000.0
2005-07-13 16:20:00,0.68892,0.68898,0.68892,0.68898,118700000.0
2005-07-13 16:21:00,0.68898,0.68903,0.68896,0.68903,229999995.0
2005-07-13 16:22:00,0.68903,0.68913,0.68903,0.68905,198899999.0
2005-07-13 16:23:00,0.68903,0.68903,0.68892,0.68901,86200000.0
2005-07-13 16:24:00,0.68907,0.68907,0.68889,0.68893,282499998.0
2005-07-13 16:25:00,0.68896,0.689,0.68889,0.689,186400001.0
2005-07-13 16:26:00,0.68899,0.68902,0.68895,0.68898,219799996.0
2005-07-13 16:27:00,0.68904,0.68911,0.68897,0.68897,234599998.0
2005-07-13 16:28:00,0.68897,0.68902,0.68895,0.689,153499998.0
2005-07-13 16:29:00,0.68895,0.68901,0.68895,0.689,251299999.0
2005-07-13 16:30:00,0.68895,0.68901,0.68884,0.68895,155800000.0
2005-07-13 16:31:00,0.68894,0.68901,0.6889,0.68894,65800000.0
2005-07-13 16:32:00,0.68891,0.68891,0.68888,0.68888,46500002.0
2005-07-13 16:33:00,0.68881,0.68883,0.68873,0.68874,115500003.0
2005-07-13 16:34:00,0.68881,0.68881,0.68869,0.68875,141800001.0
2005-07-13 16:35:00,0.68877,0.6888,0.68869,0.68872,212799999.0
2005-07-13 16:36:00,0.68875,0.68877,0.68866,0.68866,125700000.0
2005-07-13 16:37:00,0.68863,0.68867,0.68856,0.68856,108000001.0
2005-07-13 16:38:00,0.68853,0.68853,0.68847,0.68847,73900002.0
2005-07-13 16:39:00,0.68852,0.6886,0.68841,0.68841,182099999.0
2005-07-13 16:40:00,0.68846,0.68854,0.68841,0.68854,102800001.0
2005-07-13 16:41:00,0.68853,0.68853,0.68839,0.68849,168299997.0
2005-07-13 16:42:00,0.68844,0.68844,0.68836,0.68843,146800002.0
2005-07-13 16:43:00,0.68845,0.68851,0.68842,0.68842,113900001.0
2005-07-13 16:44:00,0.68841,0.68853,0.68841,0.68853,108799998.0
2005-07-13 16:45:00,0.6885,0.68856,0.6885,0.68856,121400002.0
2005-07-13 16:46:00,0.68866,0.6887,0.68862,0.68862,182899998.0
2005-07-13 16:47:00,0.68857,0.68862,0.68856,0.68858,111299999.0
2005-07-13 16:48:00,0.68858,0.68858,0.68848,0.68851,222999996.0
2005-07-13 16:49:00,0.68848,0.68857,0.68848,0.68852,73900002.0
2005-07-13 16:50:00,0.68858,0.68858,0.68852,0.68852,79000000.0
2005-07-13 16:51:00,0.68855,0.68862,0.68855,0.68861,48900000.0
2005-07-13 16:52:00,0.68864,0.68871,0.68864,0.68868,203500005.0
2005-07-13 16:53:00,0.68868,0.68873,0.68862,0.68873,152999998.0
2005-07-13 16:54:00,0.68871,0.68872,0.68866,0.68866,70600000.0
2005-07-13 16:55:00,0.68871,0.68872,0.68866,0.68866,61600000.0
2005-07-13 16:56:00,0.68863,0.68868,0.68863,0.68866,90299999.0
2005-07-13 16:57:00,0.68873,0.68886,0.68873,0.68886,137599999.0
2005-07-13 16:58:00,0.68879,0.68879,0.68869,0.68879,217899998.0
2005-07-13 16:59:00,0.68881,0.68887,0.68881,0.68885,143200000.0
2005-07-13 17:00:00,0.68884,0.68895,0.6888,0.68888,175700002.0
2005-07-13 17:01:00,0.68877,0.6888,0.68869,0.68878,304799997.0
2005-07-13 17:02:00,0.68875,0.68875,0.68862,0.68862,117399998.0
2005-07-13 17:03:00,0.68854,0.68861,0.68847,0.68855,160200003.0
2005-07-13 17:04:00,0.68864,0.68895,0.68864,0.68895,168700000.0
2005-07-13 17:05:00,0.68893,0.68894,0.68886,0.6889,333500005.0
2005-07-13 17:06:00,0.68888,0.68891,0.68883,0.68885,121300002.0
2005-07-13 17:07:00,0.68886,0.68886,0.68878,0.6888,160799997.0
2005-07-13 17:08:00,0.68879,0.68882,0.68877,0.68877,56600000.0
2005-07-13 17:09:00,0.68877,0.68888,0.68877,0.68888,82399998.0
2005-07-13 17:10:00,0.68892,0.68892,0.68877,0.68883,157800002.0
2005-07-13 17:11:00,0.68876,0.68876,0.68866,0.68869,70800000.0
2005-07-13 17:12:00,0.68863,0.68875,0.6886,0.68868,109099999.0
2005-07-13 17:13:00,0.68863,0.6887,0.6885,0.68866,145300003.0
2005-07-13 17:14:00,0.68865,0.68865,0.68861,0.68861,119200002.0
2005-07-13 17:15:00,0.68861,0.68862,0.68856,0.68861,183299997.0
2005-07-13 17:16:00,0.68865,0.68866,0.68855,0.68857,141999999.0
2005-07-13 17:17:00,0.68859,0.68863,0.68854,0.68857,143400000.0
2005-07-13 17:18:00,0.6886,0.68866,0.68855,0.68866,213899998.0
2005-07-13 17:19:00,0.68869,0.68871,0.68865,0.68867,206000004.0
2005-07-13 17:20:00,0.68872,0.68872,0.68868,0.68871,180099998.0
2005-07-13 17:21:00,0.68878,0.68886,0.68874,0.6888,147799997.0
2005-07-13 17:22:00,0.6888,0.68892,0.6888,0.68892,53700000.0
2005-07-13 17:23:00,0.68894,0.68908,0.68894,0.68899,171799999.0
2005-07-13 17:24:00,0.68909,0.68909,0.68904,0.68908,171400003.0
2005-07-13 17:25:00,0.68904,0.68909,0.689,0.68907,172400002.0
2005-07-13 17:26:00,0.68906,0.68906,0.68901,0.68901,91799999.0
2005-07-13 17:27:00,0.68902,0.68905,0.68901,0.68902,137600004.0
2005-07-13 17:28:00,0.68903,0.68904,0.68898,0.68904,91899998.0
2005-07-13 17:29:00,0.68909,0.68909,0.68903,0.68907,59500001.0
2005-07-13 17:30:00,0.68906,0.68909,0.689,0.68902,163900000.0
2005-07-13 17:31:00,0.68902,0.68905,0.68902,0.68903,179300002.0
2005-07-13 17:32:00,0.68908,0.68908,0.68901,0.68904,127900002.0
2005-07-13 17:33:00,0.68904,0.68906,0.68903,0.68905,79800002.0
2005-07-13 17:34:00,0.68906,0.68906,0.68902,0.68902,133800001.0
2005-07-13 17:35:00,0.68907,0.68907,0.68897,0.689,171500002.0
2005-07-13 17:36:00,0.68902,0.68903,0.68896,0.68896,60600000.0
2005-07-13 17:37:00,0.68895,0.68897,0.68889,0.6889,99799996.0
2005-07-13 17:38:00,0.68892,0.68892,0.68883,0.68883,132499999.0
2005-07-13 17:39:00,0.68884,0.68893,0.68884,0.68893,117300000.0
2005-07-13 17:40:00,0.68898,0.68902,0.68897,0.68897,201900000.0
2005-07-13 17:41:00,0.6889,0.68905,0.6889,0.68905,68100002.0
2005-07-13 17:42:00,0.68905,0.68908,0.68896,0.68896,234300002.0
2005-07-13 17:43:00,0.68902,0.68905,0.68902,0.68905,129099995.0
2005-07-13 17:44:00,0.68905,0.68911,0.68902,0.68911,36800001.0
2005-07-13 17:45:00,0.68909,0.68913,0.68905,0.68908,209900000.0
2005-07-13 17:46:00,0.6891,0.68918,0.68909,0.68912,185200000.0
2005-07-13 17:47:00,0.68904,0.68904,0.689,0.68902,139400000.0
2005-07-13 17:48:00,0.68903,0.68907,0.68903,0.68905,85500002.0
2005-07-13 17:49:00,0.68905,0.68908,0.68901,0.68902,137000000.0
2005-07-13 17:50:00,0.68894,0.68905,0.68894,0.68905,38300000.0
2005-07-13 17:51:00,0.68904,0.68904,0.68904,0.68904,46200000.0
2005-07-13 17:52:00,0.68898,0.689,0.68894,0.68894,56800000.0
2005-07-13 17:53:00,0.68896,0.68896,0.6889,0.6889,92600000.0
2005-07-13 17:54:00,0.68889,0.68897,0.68886,0.68897,170800000.0
2005-07-13 17:55:00,0.68885,0.68885,0.68883,0.68883,46599999.0
2005-07-13 17:56:00,0.68871,0.68878,0.68871,0.68873,130299998.0
2005-07-13 17:57:00,0.68872,0.68872,0.68864,0.68865,121899998.0
2005-07-13 17:58:00,0.68868,0.68868,0.68862,0.68862,62700000.0
2005-07-13 17:59:00,0.68868,0.68868,0.68858,0.68858,106099999.0
2005-07-13 18:00:00,0.68857,0.68859,0.68852,0.68856,109799999.0
2005-07-13 18:01:00,0.68859,0.68863,0.68857,0.6886,1356800004.0
2005-07-13 18:02:00,0.6886,0.68868,0.68858,0.68863,1356100007.0
2005-07-13 18:03:00,0.68857,0.68865,0.68847,0.6885,1698399997.0
2005-07-13 18:04:00,0.68845,0.68864,0.68845,0.68862,667899998.0
2005-07-13 18:05:00,0.68855,0.68856,0.68847,0.68853,1284800004.0
2005-07-13 18:06:00,0.68855,0.68859,0.68848,0.68857,1766800009.0
2005-07-13 18:07:00,0.6884,0.6885,0.6884,0.6885,819999999.0
2005-07-13 18:08:00,0.6885,0.6885,0.6885,0.6885,819999999.0
2005-07-13 18:09:00,0.68858,0.68868,0.68856,0.68863,819999999.0
2005-07-13 18:10:00,0.68865,0.6887,0.6886,0.68865,1248300007.0
2005-07-13 18:11:00,0.68859,0.6887,0.68858,0.68868,1051800002.0
2005-07-13 18:12:00,0.68865,0.68867,0.6886,0.6886,973699995.0
2005-07-13 18:13:00,0.68862,0.68869,0.68862,0.68867,991600011.0
2005-07-13 18:14:00,0.68867,0.68873,0.68863,0.6887,1686299988.0
2005-07-13 18:16:00,0.68875,0.68879,0.68866,0.68871,1117799994.0
2005-07-13 18:17:00,0.68868,0.68875,0.68867,0.68869,706400010.0
2005-07-13 18:18:00,0.68869,0.68878,0.68869,0.68875,850700000.0
2005-07-13 18:19:00,0.68875,0.6888,0.68868,0.68876,755599993.0
2005-07-13 18:20:00,0.6888,0.68883,0.68877,0.68883,537700001.0
2005-07-13 18:21:00,0.6888,0.68883,0.68872,0.68883,677999998.0
2005-07-13 18:22:00,0.68888,0.68888,0.68875,0.68875,1029400001.0
2005-07-13 18:23:00,0.68875,0.6888,0.68869,0.68876,1737499997.0
2005-07-13 18:24:00,0.6888,0.68889,0.68877,0.68882,1051399995.0
2005-07-13 18:25:00,0.68882,0.68885,0.68877,0.68878,655300006.0
2005-07-13 18:26:00,0.68883,0.68889,0.6888,0.68883,1137899999.0
2005-07-13 18:27:00,0.6888,0.6888,0.68875,0.68878,700700005.0
2005-07-13 18:28:00,0.68876,0.6888,0.68867,0.68878,593600003.0
2005-07-13 18:29:00,0.68877,0.68878,0.68866,0.6887,900400005.0
2005-07-13 18:30:00,0.68867,0.68867,0.68853,0.68863,709900004.0
2005-07-13 18:31:00,0.68858,0.68858,0.68845,0.68845,663300000.0
2005-07-13 18:32:00,0.68837,0.68848,0.68832,0.68832,648700005.0
2005-07-13 18:33:00,0.68841,0.68844,0.68832,0.68833,1057299997.0
2005-07-13 18:34:00,0.68832,0.68839,0.6883,0.68833,1164199999.0
2005-07-13 18:35:00,0.68837,0.68843,0.68836,0.68838,487799999.0
2005-07-13 18:36:00,0.68835,0.68843,0.68835,0.6884,169300003.0
2005-07-13 18:37:00,0.68839,0.68848,0.68837,0.68848,503399999.0
2005-07-13 18:38:00,0.6885,0.6886,0.6885,0.6886,270399999.0
2005-07-13 18:39:00,0.68866,0.68876,0.68866,0.68873,482800003.0
2005-07-13 18:40:00,0.68873,0.68876,0.68864,0.68864,373700002.0
2005-07-13 18:41:00,0.68865,0.68869,0.68851,0.68864,682100003.0
2005-07-13 18:42:00,0.68862,0.68868,0.68857,0.68868,407499997.0
2005-07-13 18:43:00,0.68868,0.68878,0.68868,0.68876,305399995.0
2005-07-13 18:44:00,0.6888,0.68894,0.68875,0.68875,624299996.0
2005-07-13 18:45:00,0.68874,0.68885,0.68873,0.68875,379000002.0
2005-07-13 18:46:00,0.68879,0.68881,0.68872,0.68872,201400001.0
2005-07-13 18:47:00,0.68877,0.68878,0.68866,0.68867,219400002.0
2005-07-13 18:48:00,0.68866,0.6887,0.68862,0.6887,446399996.0
2005-07-13 18:49:00,0.68864,0.68869,0.6886,0.68865,195599999.0
2005-07-13 18:50:00,0.68862,0.68867,0.6886,0.68867,178499996.0
2005-07-13 18:51:00,0.68868,0.68868,0.68863,0.68865,310800004.0
2005-07-13 18:52:00,0.68867,0.68872,0.68864,0.68865,372399995.0
2005-07-13 18:53:00,0.68868,0.68873,0.68862,0.68862,699499992.0
2005-07-13 18:54:00,0.68868,0.6887,0.68863,0.68866,212600002.0
2005-07-13 18:55:00,0.68862,0.68865,0.68857,0.68862,513099997.0
2005-07-13 18:56:00,0.68863,0.68868,0.68863,0.68863,294799999.0
2005-07-13 18:57:00,0.68865,0.68867,0.68862,0.68863,406599997.0
2005-07-13 18:58:00,0.6886,0.68865,0.6886,0.68862,911399996.0
2005-07-13 18:59:00,0.6886,0.68868,0.68859,0.6886,716400001.0
2005-07-13 19:00:00,0.68888,0.68904,0.6885,0.68866,482399998.0
2005-07-13 19:01:00,0.68863,0.68864,0.68861,0.68864,129500002.0
2005-07-13 19:02:00,0.68864,0.68864,0.68857,0.6886,577499999.0
2005-07-13 19:03:00,0.68861,0.68866,0.68856,0.68857,455899997.0
2005-07-13 19:04:00,0.6886,0.68895,0.68854,0.68891,321700004.0
2005-07-13 19:05:00,0.68857,0.68863,0.68855,0.68859,469800004.0
2005-07-13 19:06:00,0.68852,0.6886,0.6885,0.68852,675099999.0
2005-07-13 19:07:00,0.68856,0.68856,0.68847,0.68847,282400002.0
2005-07-13 19:08:00,0.68853,0.68853,0.68845,0.68845,953200002.0
2005-07-13 19:09:00,0.68845,0.68856,0.68844,0.68847,449600004.0
2005-07-13 19:10:00,0.68848,0.68848,0.6884,0.68845,541400001.0
2005-07-13 19:11:00,0.68842,0.68848,0.6884,0.68848,160100000.0
2005-07-13 19:12:00,0.68846,0.68847,0.6884,0.6884,240500002.0
2005-07-13 19:13:00,0.6884,0.68846,0.6884,0.68843,410200004.0
2005-07-13 19:14:00,0.68843,0.68848,0.68841,0.68843,265500000.0
2005-07-13 19:15:00,0.68844,0.68854,0.68841,0.68847,689799998.0
2005-07-13 19:16:00,0.6885,0.68858,0.68847,0.68858,239200004.0
2005-07-13 19:17:00,0.68856,0.68859,0.68856,0.68856,331900000.0
2005-07-13 19:18:00,0.68855,0.6886,0.68854,0.68857,210499999.0
2005-07-13 19:19:00,0.68855,0.6886,0.68854,0.68859,486100001.0
2005-07-13 19:20:00,0.68855,0.68857,0.68848,0.68852,364199999.0
2005-07-13 19:21:00,0.68852,0.68858,0.68848,0.68857,395000006.0
2005-07-13 19:22:00,0.68858,0.68858,0.68852,0.68858,468500000.0
2005-07-13 19:23:00,0.68857,0.68863,0.68855,0.6886,396699997.0
2005-07-13 19:24:00,0.68861,0.68868,0.68861,0.68864,218600000.0
2005-07-13 19:25:00,0.6886,0.68863,0.6885,0.68862,200600002.0
2005-07-13 19:26:00,0.6886,0.6886,0.6885,0.68855,495799997.0
2005-07-13 19:27:00,0.68857,0.6886,0.68855,0.6886,654700002.0
2005-07-13 19:28:00,0.68857,0.68863,0.68857,0.68863,321599996.0
2005-07-13 19:29:00,0.68852,0.6886,0.68851,0.68853,526200001.0
2005-07-13 19:30:00,0.68848,0.68861,0.68839,0.68839,539600004.0
2005-07-13 19:31:00,0.68842,0.68856,0.68839,0.68848,870900019.0
2005-07-13 19:32:00,0.68857,0.68857,0.6885,0.68853,547399996.0
2005-07-13 19:33:00,0.68849,0.68857,0.68848,0.68848,241300000.0
2005-07-13 19:34:00,0.68851,0.68859,0.6885,0.68859,510100000.0
2005-07-13 19:35:00,0.68858,0.68858,0.68851,0.68851,520700000.0
2005-07-13 19:36:00,0.68852,0.68852,0.68843,0.68845,527400007.0
2005-07-13 19:37:00,0.68845,0.68852,0.6884,0.6884,343799998.0
2005-07-13 19:38:00,0.68838,0.68844,0.68826,0.68833,285799997.0
2005-07-13 19:39:00,0.6883,0.68838,0.68828,0.68838,682500001.0
2005-07-13 19:40:00,0.68837,0.68843,0.68834,0.68837,601399997.0
2005-07-13 19:41:00,0.68862,0.68875,0.68852,0.68864,457999994.0
2005-07-13 19:42:00,0.68838,0.6884,0.68835,0.6884,191500000.0
2005-07-13 19:43:00,0.68839,0.68839,0.68832,0.68832,69800002.0
2005-07-13 19:44:00,0.68829,0.68837,0.68829,0.68836,417599999.0
2005-07-13 19:45:00,0.6884,0.6884,0.68835,0.68837,251300001.0
2005-07-13 19:46:00,0.68839,0.6884,0.68836,0.6884,116699998.0
2005-07-13 19:47:00,0.68843,0.68844,0.68842,0.68844,145200001.0
2005-07-13 19:48:00,0.68847,0.68857,0.68847,0.6885,146999995.0
2005-07-13 19:49:00,0.68847,0.68854,0.68846,0.68854,303300002.0
2005-07-13 19:50:00,0.68853,0.68856,0.68847,0.68847,457999997.0
2005-07-13 19:51:00,0.68849,0.68849,0.68842,0.68845,427199998.0
2005-07-13 19:52:00,0.68844,0.68846,0.68841,0.68841,244600003.0
2005-07-13 19:53:00,0.68838,0.68839,0.68832,0.68832,132499998.0
2005-07-13 19:54:00,0.68834,0.6884,0.68834,0.6884,149999999.0
2005-07-13 19:55:00,0.68851,0.68851,0.68841,0.68841,77599998.0
2005-07-13 19:56:00,0.68842,0.68846,0.68842,0.68842,87199998.0
2005-07-13 19:57:00,0.6884,0.68847,0.68828,0.68837,625500006.0
2005-07-13 19:58:00,0.68838,0.6884,0.68837,0.68837,239200002.0
2005-07-13 19:59:00,0.68835,0.68835,0.68817,0.6882,441299994.0
2005-07-13 20:00:00,0.6882,0.6882,0.68804,0.68811,123000003.0
2005-07-13 20:01:00,0.6881,0.6881,0.68803,0.68803,307900006.0
2005-07-13 20:02:00,0.68802,0.68806,0.68797,0.68797,203400000.0
2005-07-13 20:03:00,0.688,0.68802,0.68796,0.68797,132500001.0
2005-07-13 20:04:00,0.68798,0.68798,0.68793,0.68798,131800000.0
2005-07-13 20:05:00,0.688,0.688,0.68798,0.688,223999996.0
2005-07-13 20:06:00,0.68798,0.68808,0.68798,0.68808,92900001.0
2005-07-13 20:07:00,0.688,0.68807,0.688,0.688,219499997.0
2005-07-13 20:08:00,0.688,0.68804,0.68791,0.68792,689500000.0
2005-07-13 20:09:00,0.6879,0.68799,0.6879,0.68795,217000001.0
2005-07-13 20:10:00,0.68793,0.68796,0.68787,0.68796,183600001.0
2005-07-13 20:11:00,0.68797,0.68801,0.68796,0.68797,379599998.0
2005-07-13 20:12:00,0.68795,0.68796,0.68785,0.68791,961399997.0
2005-07-13 20:13:00,0.68788,0.6879,0.6878,0.68783,335200002.0
2005-07-13 20:14:00,0.68786,0.68788,0.68785,0.68787,517699991.0
2005-07-13 20:15:00,0.68785,0.6879,0.68783,0.68783,733500003.0
2005-07-13 20:16:00,0.68784,0.68792,0.68783,0.68792,541099997.0
2005-07-13 20:17:00,0.68791,0.68792,0.68788,0.68792,137500001.0
2005-07-13 20:18:00,0.68794,0.68794,0.68787,0.68787,209599999.0
2005-07-13 20:19:00,0.68785,0.68785,0.68761,0.68765,536200001.0
2005-07-13 20:20:00,0.68766,0.68766,0.6876,0.6876,404299992.0
2005-07-13 20:21:00,0.68758,0.68762,0.68758,0.68758,41000000.0
2005-07-13 20:22:00,0.68751,0.68752,0.68744,0.68746,95799999.0
2005-07-13 20:23:00,0.68744,0.68744,0.68735,0.6874,533399998.0
2005-07-13 20:24:00,0.68733,0.68735,0.68727,0.6873,250000001.0
2005-07-13 20:25:00,0.6873,0.68733,0.68725,0.68725,492899995.0
2005-07-13 20:26:00,0.68716,0.6872,0.68706,0.68707,609700006.0
2005-07-13 20:27:00,0.68702,0.68705,0.68687,0.68695,544699996.0
2005-07-13 20:28:00,0.68697,0.68697,0.68675,0.68678,692899998.0
2005-07-13 20:29:00,0.68677,0.6868,0.68673,0.68677,497299993.0
2005-07-13 20:30:00,0.68674,0.68674,0.68642,0.68652,1577899988.0
2005-07-13 20:31:00,0.68653,0.68669,0.68649,0.68649,1030299996.0
2005-07-13 20:32:00,0.68648,0.68659,0.68641,0.68642,1514300000.0
2005-07-13 20:33:00,0.68642,0.68651,0.68642,0.6865,214400000.0
2005-07-13 20:34:00,0.68647,0.68656,0.68647,0.68651,498199998.0
2005-07-13 20:35:00,0.68654,0.68654,0.68645,0.68646,333000004.0
2005-07-13 20:36:00,0.68641,0.68641,0.68633,0.68637,295499999.0
2005-07-13 20:37:00,0.68636,0.68646,0.68626,0.68637,648499999.0
2005-07-13 20:38:00,0.68636,0.68656,0.68636,0.6864,726500004.0
2005-07-13 20:39:00,0.68637,0.68637,0.68626,0.6863,444900002.0
2005-07-13 20:40:00,0.6863,0.68641,0.6863,0.68633,498800000.0
2005-07-13 20:41:00,0.68627,0.68634,0.68623,0.68625,294300002.0
2005-07-13 20:42:00,0.68615,0.68627,0.68615,0.68627,141399999.0
2005-07-13 20:43:00,0.6863,0.68638,0.6863,0.6863,590299997.0
2005-07-13 20:44:00,0.68627,0.68627,0.6861,0.68617,799499998.0
2005-07-13 20:45:00,0.68621,0.68625,0.68612,0.68614,409299993.0
2005-07-13 20:46:00,0.6862,0.6862,0.68615,0.68615,305000000.0
2005-07-13 20:47:00,0.68613,0.68618,0.68608,0.68612,588500004.0
2005-07-13 20:48:00,0.68607,0.68613,0.68597,0.68597,642200001.0
2005-07-13 20:49:00,0.68597,0.68602,0.68593,0.68593,274600000.0
2005-07-13 20:50:00,0.68592,0.68597,0.68589,0.68597,1070699988.0
2005-07-13 20:51:00,0.686,0.6861,0.68592,0.68592,384300005.0
2005-07-13 20:52:00,0.68596,0.686,0.68594,0.68597,546299999.0
2005-07-13 20:53:00,0.686,0.68606,0.68599,0.68602,758200001.0
2005-07-13 20:54:00,0.68601,0.68602,0.68592,0.68593,595199999.0
2005-07-13 20:55:00,0.68594,0.68608,0.68594,0.68603,577699995.0
2005-07-13 20:56:00,0.68603,0.68612,0.68599,0.68605,965100003.0
2005-07-13 20:57:00,0.68602,0.68612,0.68601,0.68605,1103199995.0
2005-07-13 20:58:00,0.68605,0.68616,0.68605,0.68607,795200002.0
2005-07-13 20:59:00,0.6861,0.68617,0.68607,0.68614,1429000005.0
2005-07-13 21:00:00,0.68613,0.68619,0.68607,0.68616,1545199994.0
2005-07-13 21:01:00,0.6862,0.68626,0.68614,0.68621,1234299997.0
2005-07-13 21:02:00,0.68619,0.68619,0.68611,0.68612,470500011.0
2005-07-13 21:03:00,0.68613,0.68623,0.68613,0.68617,654399996.0
2005-07-13 21:04:00,0.68616,0.6862,0.6861,0.68612,496499999.0
2005-07-13 21:05:00,0.68612,0.68625,0.68612,0.68625,622200005.0
2005-07-13 21:06:00,0.68623,0.68625,0.68618,0.6862,690999988.0
2005-07-13 21:07:00,0.6862,0.68624,0.68617,0.68622,112699999.0
2005-07-13 21:08:00,0.68623,0.68625,0.68617,0.68622,229200001.0
2005-07-13 21:09:00,0.68624,0.68624,0.68613,0.68613,307600001.0
2005-07-13 21:10:00,0.6861,0.68615,0.6861,0.6861,176999999.0
2005-07-13 21:11:00,0.68611,0.68614,0.68611,0.68611,217899998.0
2005-07-13 21:12:00,0.68607,0.6861,0.68607,0.6861,101800002.0
2005-07-13 21:13:00,0.68607,0.68612,0.68606,0.68607,317099999.0
2005-07-13 21:14:00,0.6861,0.68613,0.68605,0.68608,799900002.0
2005-07-13 21:15:00,0.68609,0.68609,0.68602,0.68605,436699999.0
2005-07-13 21:16:00,0.68603,0.68607,0.686,0.686,477199994.0
2005-07-13 21:17:00,0.68593,0.68593,0.68578,0.68581,203799999.0
2005-07-13 21:18:00,0.6858,0.68582,0.68574,0.68575,170000001.0
2005-07-13 21:19:00,0.68573,0.68574,0.68568,0.6857,473299991.0
2005-07-13 21:20:00,0.6857,0.6857,0.68542,0.68542,1091099992.0
2005-07-13 21:21:00,0.68534,0.68537,0.68495,0.68527,322799997.0
2005-07-13 21:22:00,0.68532,0.68545,0.68531,0.68545,801699995.0
2005-07-13 21:23:00,0.68549,0.68549,0.68548,0.68548,20800000.0
2005-07-13 21:24:00,0.68555,0.68555,0.6855,0.6855,152899997.0
2005-07-13 21:25:00,0.6855,0.68557,0.68549,0.68556,299199999.0
2005-07-13 21:26:00,0.68558,0.68558,0.68545,0.68545,118300000.0
2005-07-13 21:27:00,0.68546,0.68546,0.68536,0.68543,137100003.0
2005-07-13 21:28:00,0.68543,0.68546,0.68534,0.68546,286899999.0
2005-07-13 21:29:00,0.68551,0.68553,0.68545,0.68552,94300001.0
2005-07-13 21:30:00,0.6855,0.68553,0.68549,0.68549,90200000.0
2005-07-13 21:31:00,0.68547,0.68548,0.68542,0.68544,268700006.0
2005-07-13 21:32:00,0.68543,0.68551,0.68543,0.68549,621200000.0
2005-07-13 21:33:00,0.68551,0.68559,0.68551,0.68553,490099998.0
2005-07-13 21:34:00,0.68552,0.68555,0.68549,0.68549,537299989.0
2005-07-13 21:35:00,0.6855,0.6855,0.68545,0.68548,189500000.0
2005-07-13 21:36:00,0.68548,0.6855,0.68545,0.68545,149300000.0
2005-07-13 21:37:00,0.68551,0.68553,0.68548,0.6855,279799997.0
2005-07-13 21:38:00,0.68546,0.68549,0.68543,0.68549,184099999.0
2005-07-13 21:39:00,0.6855,0.68556,0.6855,0.6855,161200001.0
2005-07-13 21:40:00,0.68545,0.68553,0.68542,0.68542,248199997.0
2005-07-13 21:41:00,0.68544,0.68549,0.68544,0.68549,115599998.0
2005-07-13 21:42:00,0.68545,0.68549,0.68543,0.68549,187500003.0
2005-07-13 21:43:00,0.68546,0.6855,0.68543,0.68548,195299999.0
2005-07-13 21:44:00,0.68548,0.68554,0.68545,0.68546,404900003.0
2005-07-13 21:45:00,0.68543,0.68543,0.68541,0.68541,128700001.0
2005-07-13 21:46:00,0.68539,0.68539,0.68533,0.68535,479700001.0
2005-07-13 21:47:00,0.68534,0.68534,0.68528,0.68534,243500002.0
2005-07-13 21:48:00,0.68537,0.68543,0.68537,0.68539,175699999.0
2005-07-13 21:49:00,0.68543,0.68551,0.68543,0.68545,144799997.0
2005-07-13 21:50:00,0.68541,0.68548,0.68541,0.68548,142300000.0
2005-07-13 21:51:00,0.68547,0.68547,0.68528,0.68532,296899995.0
2005-07-13 21:52:00,0.68526,0.68534,0.68526,0.68533,160899998.0
2005-07-13 21:53:00,0.68528,0.68528,0.68519,0.68519,56900000.0
2005-07-13 21:54:00,0.6852,0.68527,0.6852,0.68522,268900002.0
2005-07-13 21:55:00,0.68522,0.68529,0.6852,0.6852,155700001.0
2005-07-13 21:56:00,0.68522,0.68522,0.6852,0.6852,149399998.0
2005-07-13 21:57:00,0.68522,0.68528,0.68521,0.68527,178100002.0
2005-07-13 21:58:00,0.68523,0.6853,0.68523,0.68528,79100002.0
2005-07-13 21:59:00,0.6853,0.6853,0.68524,0.68528,369199999.0
2005-07-13 22:00:00,0.68526,0.68529,0.68523,0.68523,260200003.0
2005-07-13 22:01:00,0.68522,0.68524,0.68512,0.68524,259399994.0
2005-07-13 22:02:00,0.68515,0.6852,0.68512,0.68515,503100001.0
2005-07-13 22:03:00,0.68515,0.68522,0.68515,0.68522,371099998.0
2005-07-13 22:04:00,0.68522,0.68524,0.68515,0.68523,226900001.0
2005-07-13 22:05:00,0.68538,0.68562,0.68538,0.68555,160600001.0
2005-07-13 22:06:00,0.68521,0.68521,0.68502,0.68503,127300003.0
2005-07-13 22:07:00,0.685,0.68505,0.68494,0.68494,62299998.0
2005-07-13 22:08:00,0.68487,0.68496,0.68483,0.68487,206400003.0
2005-07-13 22:09:00,0.68491,0.685,0.6849,0.68497,109299999.0
2005-07-13 22:10:00,0.68498,0.68498,0.68489,0.68495,113899997.0
2005-07-13 22:11:00,0.68502,0.68503,0.68498,0.68498,175599999.0
2005-07-13 22:12:00,0.68498,0.68503,0.68493,0.68493,408200000.0
2005-07-13 22:13:00,0.68493,0.68493,0.68492,0.68493,91000000.0
2005-07-13 22:14:00,0.68493,0.68497,0.68492,0.68492,88600001.0
2005-07-13 22:15:00,0.68495,0.68498,0.6849,0.68492,469400003.0
2005-07-13 22:16:00,0.68494,0.68501,0.68493,0.68497,684300004.0
2005-07-13 22:17:00,0.68501,0.68502,0.68489,0.68497,155699999.0
2005-07-13 22:18:00,0.68495,0.68498,0.68495,0.68498,28000000.0
2005-07-13 22:19:00,0.68499,0.68499,0.68491,0.68492,125400004.0
2005-07-13 22:20:00,0.68495,0.68495,0.68488,0.68493,50600000.0
2005-07-13 22:21:00,0.68493,0.68499,0.6849,0.6849,317799998.0
2005-07-13 22:22:00,0.68491,0.68492,0.68485,0.68485,319200002.0
2005-07-13 22:23:00,0.68483,0.68497,0.68483,0.68487,400200005.0
2005-07-13 22:24:00,0.6849,0.68495,0.68489,0.68489,292500003.0
2005-07-13 22:25:00,0.68485,0.6849,0.68485,0.6849,230100003.0
2005-07-13 22:26:00,0.68493,0.68496,0.68492,0.68496,427999995.0
2005-07-13 22:27:00,0.68496,0.68496,0.68493,0.68493,152000001.0
2005-07-13 22:28:00,0.68492,0.68495,0.6849,0.6849,204100006.0
2005-07-13 22:29:00,0.68497,0.68502,0.68495,0.68495,384699998.0
2005-07-13 22:30:00,0.68496,0.68497,0.68492,0.68492,76700001.0
2005-07-13 22:31:00,0.68495,0.68496,0.68492,0.68495,82299998.0
2005-07-13 22:32:00,0.68497,0.68497,0.6849,0.6849,251700001.0
2005-07-13 22:33:00,0.68491,0.68497,0.68491,0.68493,267300003.0
2005-07-13 22:34:00,0.68494,0.68498,0.68492,0.68492,352500001.0
2005-07-13 22:35:00,0.68498,0.68509,0.68497,0.68509,234699997.0
2005-07-13 22:36:00,0.6851,0.68512,0.68505,0.68505,167499999.0
2005-07-13 22:37:00,0.68509,0.68524,0.68509,0.68523,292900002.0
2005-07-13 22:38:00,0.68527,0.68527,0.68523,0.68523,48600001.0
2005-07-13 22:39:00,0.68522,0.68529,0.68522,0.68523,195200001.0
2005-07-13 22:40:00,0.6852,0.68522,0.68518,0.6852,429900005.0
2005-07-13 22:41:00,0.6852,0.68524,0.68518,0.68524,234499999.0
2005-07-13 22:42:00,0.68517,0.68522,0.68517,0.6852,268100001.0
2005-07-13 22:43:00,0.6852,0.6852,0.68519,0.68519,24700001.0
2005-07-13 22:44:00,0.68519,0.68519,0.68515,0.68515,97500000.0
2005-07-13 22:45:00,0.68516,0.68516,0.68501,0.68509,153799999.0
2005-07-13 22:46:00,0.6851,0.68514,0.68507,0.68508,148100004.0
2005-07-13 22:47:00,0.68511,0.68515,0.68502,0.68502,99699997.0
2005-07-13 22:48:00,0.685,0.68508,0.68498,0.68498,245600003.0
2005-07-13 22:49:00,0.6851,0.6851,0.68501,0.68501,126800002.0
2005-07-13 22:50:00,0.68502,0.68503,0.68497,0.68497,72600000.0
2005-07-13 22:51:00,0.68498,0.68503,0.68497,0.68503,87600002.0
2005-07-13 22:52:00,0.68502,0.68502,0.68498,0.68499,94200002.0
2005-07-13 22:53:00,0.685,0.68508,0.685,0.68503,168299997.0
2005-07-13 22:54:00,0.68503,0.68508,0.68502,0.68503,81100002.0
2005-07-13 22:55:00,0.68503,0.68505,0.68502,0.68505,87800002.0
2005-07-13 22:56:00,0.68509,0.68509,0.68501,0.68503,119000000.0
2005-07-13 22:57:00,0.68498,0.685,0.68491,0.68494,122400001.0
2005-07-13 22:58:00,0.68492,0.68499,0.68489,0.68495,387899998.0
2005-07-13 22:59:00,0.68498,0.6851,0.68488,0.68488,283599999.0
2005-07-13 23:00:00,0.68505,0.68554,0.68505,0.68545,118999996.0
2005-07-13 23:01:00,0.68557,0.68558,0.68519,0.68538,160999996.0
2005-07-13 23:02:00,0.68513,0.68534,0.68509,0.68533,195599996.0
2005-07-13 23:03:00,0.6855,0.68551,0.68529,0.68547,107900001.0
2005-07-13 23:04:00,0.6856,0.6856,0.68519,0.68519,130099998.0
2005-07-13 23:05:00,0.68539,0.68545,0.68496,0.68533,182500001.0
2005-07-13 23:06:00,0.68542,0.68547,0.68512,0.68515,159799998.0
2005-07-13 23:07:00,0.68537,0.6855,0.68526,0.68537,133600003.0
2005-07-13 23:08:00,0.68511,0.68558,0.68511,0.68552,198799998.0
2005-07-13 23:09:00,0.6853,0.68562,0.68526,0.68547,133000002.0
2005-07-13 23:10:00,0.68545,0.68554,0.68524,0.68551,146999999.0
2005-07-13 23:11:00,0.68547,0.68561,0.68529,0.68543,168900001.0
2005-07-13 23:12:00,0.68535,0.68564,0.68521,0.68564,136400003.0
2005-07-13 23:13:00,0.68562,0.68562,0.68547,0.6856,90500001.0
2005-07-13 23:14:00,0.6856,0.68567,0.68541,0.68556,141200000.0
2005-07-13 23:15:00,0.68521,0.68563,0.6852,0.6854,146199998.0
2005-07-13 23:16:00,0.6851,0.68569,0.6851,0.68545,234800001.0
2005-07-13 23:17:00,0.6856,0.68564,0.68536,0.68553,221599996.0
2005-07-13 23:18:00,0.68542,0.68557,0.68527,0.68527,180499999.0
2005-07-13 23:19:00,0.68532,0.68546,0.68513,0.68533,93299999.0
2005-07-13 23:20:00,0.68498,0.68542,0.68497,0.68541,168800001.0
2005-07-13 23:21:00,0.68528,0.68548,0.68517,0.68517,101800001.0
2005-07-13 23:22:00,0.68509,0.68514,0.68497,0.68497,80600001.0
2005-07-13 23:23:00,0.68499,0.68519,0.68499,0.68515,241499999.0
2005-07-13 23:24:00,0.6852,0.68526,0.68515,0.68515,141399994.0
2005-07-13 23:25:00,0.68513,0.68517,0.68504,0.68517,95900003.0
2005-07-13 23:26:00,0.68515,0.68515,0.68511,0.68515,161699998.0
2005-07-13 23:27:00,0.68516,0.68516,0.68508,0.6851,153599998.0
2005-07-13 23:28:00,0.68511,0.6852,0.68511,0.68512,72000002.0
2005-07-13 23:29:00,0.6851,0.6851,0.685,0.685,172199999.0
2005-07-13 23:30:00,0.68503,0.68508,0.685,0.68503,166099997.0
2005-07-13 23:31:00,0.68508,0.68511,0.68503,0.68506,112600001.0
2005-07-13 23:32:00,0.68505,0.68505,0.685,0.68504,110200000.0
2005-07-13 23:33:00,0.68505,0.68505,0.685,0.68505,183500000.0
2005-07-13 23:34:00,0.6851,0.6852,0.6851,0.68513,118199999.0
2005-07-13 23:35:00,0.68518,0.68525,0.68509,0.68509,237100004.0
2005-07-13 23:36:00,0.68503,0.68507,0.68501,0.68505,69499999.0
2005-07-13 23:37:00,0.68503,0.68509,0.68502,0.68509,77299997.0
2005-07-13 23:38:00,0.68507,0.68515,0.68507,0.68507,124500001.0
2005-07-13 23:39:00,0.68508,0.68508,0.68497,0.68497,78999999.0
2005-07-13 23:40:00,0.68497,0.68497,0.68496,0.68496,49100001.0
2005-07-13 23:41:00,0.68505,0.68505,0.685,0.685,109200000.0
2005-07-13 23:42:00,0.68502,0.68502,0.68502,0.68502,10600000.0
2005-07-13 23:43:00,0.68505,0.68505,0.685,0.68502,146300002.0
2005-07-13 23:44:00,0.68505,0.68505,0.68503,0.68505,21500000.0
2005-07-13 23:45:00,0.68507,0.68509,0.68507,0.68509,128399999.0
2005-07-13 23:46:00,0.68509,0.68509,0.68507,0.68507,106099998.0
2005-07-13 23:47:00,0.68505,0.68505,0.68503,0.68503,46300000.0
2005-07-13 23:48:00,0.68505,0.68508,0.68502,0.68502,60400000.0
2005-07-13 23:49:00,0.68498,0.685,0.68498,0.685,51100001.0
2005-07-13 23:50:00,0.68497,0.68503,0.68497,0.68503,63899998.0
2005-07-13 23:51:00,0.68517,0.6853,0.68504,0.68512,73600001.0
2005-07-13 23:52:00,0.68498,0.68505,0.68498,0.68505,62100001.0
2005-07-13 23:53:00,0.68502,0.68508,0.68502,0.68502,169699998.0
2005-07-13 23:54:00,0.68505,0.68505,0.68495,0.68495,176800000.0
2005-07-13 23:55:00,0.68502,0.68508,0.68498,0.68508,144799996.0
2005-07-13 23:56:00,0.68505,0.68509,0.685,0.685,170900000.0
2005-07-13 23:57:00,0.685,0.68503,0.68494,0.68494,192500003.0
2005-07-13 23:58:00,0.68497,0.68497,0.68468,0.68468,15500000.0
2005-07-13 23:59:00,0.68497,0.685,0.68497,0.685,57399999.0
2005-07-14 00:00:00,0.68497,0.68502,0.68495,0.68495,125900001.0
2005-07-14 00:01:00,0.68498,0.68506,0.68496,0.68506,190799999.0
2005-07-14 00:02:00,0.68498,0.68522,0.68495,0.68495,88500000.0
2005-07-14 00:03:00,0.68503,0.68503,0.68498,0.68503,156300000.0
2005-07-14 00:04:00,0.68502,0.68533,0.68502,0.68525,171599995.0
2005-07-14 00:05:00,0.68502,0.68502,0.685,0.68502,80899999.0
2005-07-14 00:06:00,0.68499,0.68509,0.68499,0.68506,134999997.0
2005-07-14 00:07:00,0.68502,0.68502,0.68495,0.68495,168400002.0
2005-07-14 00:08:00,0.685,0.68506,0.685,0.68502,174999998.0
2005-07-14 00:09:00,0.6854,0.68544,0.68507,0.68522,201099995.0
2005-07-14 00:10:00,0.68505,0.68505,0.685,0.685,116700001.0
2005-07-14 00:11:00,0.68504,0.68504,0.68496,0.68499,84600001.0
2005-07-14 00:12:00,0.68499,0.685,0.68498,0.685,42299999.0
2005-07-14 00:13:00,0.68497,0.685,0.68497,0.685,64700002.0
2005-07-14 00:14:00,0.68498,0.68506,0.68497,0.68497,143700000.0
2005-07-14 00:15:00,0.68504,0.68505,0.68499,0.68505,128400000.0
2005-07-14 00:16:00,0.68507,0.68515,0.68507,0.6851,131000002.0
2005-07-14 00:17:00,0.68507,0.6851,0.68507,0.68508,132400001.0
2005-07-14 00:18:00,0.68504,0.68505,0.68504,0.68505,110600000.0
2005-07-14 00:19:00,0.68507,0.68507,0.68503,0.68503,5600000.0
2005-07-14 00:20:00,0.68507,0.68508,0.68507,0.68507,45200000.0
2005-07-14 00:21:00,0.68503,0.68503,0.68499,0.68499,59799999.0
2005-07-14 00:22:00,0.68495,0.685,0.6849,0.68495,92700000.0
2005-07-14 00:23:00,0.68502,0.68504,0.68497,0.68498,170500001.0
2005-07-14 00:24:00,0.685,0.68504,0.68499,0.68502,166600004.0
2005-07-14 00:25:00,0.68501,0.68507,0.685,0.685,236200003.0
2005-07-14 00:26:00,0.68501,0.68501,0.6849,0.68495,145100004.0
2005-07-14 00:27:00,0.68487,0.68487,0.68453,0.68462,124299999.0
2005-07-14 00:28:00,0.68469,0.68476,0.68469,0.68473,112499998.0
2005-07-14 00:29:00,0.68473,0.68473,0.68463,0.68463,169100004.0
2005-07-14 00:30:00,0.68465,0.6847,0.68457,0.68457,210499997.0
2005-07-14 00:31:00,0.68446,0.6845,0.68445,0.68445,150899999.0
2005-07-14 00:32:00,0.68449,0.68455,0.68445,0.68455,129300000.0
2005-07-14 00:33:00,0.68448,0.68458,0.68448,0.68458,86900001.0
2005-07-14 00:34:00,0.6845,0.68467,0.68449,0.68467,233599995.0
2005-07-14 00:35:00,0.68462,0.68482,0.68462,0.68482,184000000.0
2005-07-14 00:36:00,0.68482,0.68487,0.68476,0.68476,161400004.0
2005-07-14 00:37:00,0.68486,0.68486,0.68478,0.68481,46000001.0
2005-07-14 00:38:00,0.68482,0.68486,0.68477,0.68478,147600001.0
2005-07-14 00:39:00,0.68471,0.68478,0.68468,0.68475,288399999.0
2005-07-14 00:40:00,0.68473,0.68477,0.68466,0.68473,50100001.0
2005-07-14 00:41:00,0.68478,0.68482,0.68475,0.68475,223000000.0
2005-07-14 00:42:00,0.68477,0.68481,0.68473,0.6848,184600005.0
2005-07-14 00:43:00,0.68478,0.68478,0.68469,0.68478,134099998.0
2005-07-14 00:44:00,0.68481,0.68481,0.68472,0.68473,139699996.0
2005-07-14 00:45:00,0.68471,0.68471,0.68467,0.68467,31300000.0
2005-07-14 00:46:00,0.68469,0.68469,0.68461,0.68463,84799999.0
2005-07-14 00:47:00,0.68462,0.68464,0.68462,0.68464,148200003.0
2005-07-14 00:48:00,0.68463,0.68463,0.68456,0.68456,152499999.0
2005-07-14 00:49:00,0.68459,0.68463,0.68459,0.6846,51000001.0
2005-07-14 00:50:00,0.68467,0.68468,0.68465,0.68466,78899999.0
2005-07-14 00:51:00,0.68469,0.68475,0.6846,0.68475,100000001.0
2005-07-14 00:52:00,0.6847,0.68475,0.6847,0.6847,99200001.0
2005-07-14 00:53:00,0.68468,0.68473,0.68466,0.68472,177599996.0
2005-07-14 00:54:00,0.68479,0.68487,0.68479,0.68482,100299999.0
2005-07-14 00:55:00,0.68488,0.6849,0.68476,0.68478,141199998.0
2005-07-14 00:56:00,0.68475,0.68477,0.6847,0.68472,65800002.0
2005-07-14 00:57:00,0.68472,0.68481,0.68469,0.68481,197899999.0
2005-07-14 00:58:00,0.68478,0.68479,0.68478,0.68479,5900000.0
2005-07-14 00:59:00,0.68471,0.68475,0.68467,0.68471,185099997.0
2005-07-14 01:00:00,0.68468,0.6847,0.68463,0.68465,136100004.0
2005-07-14 01:01:00,0.68468,0.6847,0.6846,0.68469,71499999.0
2005-07-14 01:02:00,0.68466,0.68466,0.68464,0.68464,57499999.0
2005-07-14 01:03:00,0.68465,0.6847,0.6846,0.6846,362700003.0
2005-07-14 01:04:00,0.68465,0.68474,0.68465,0.68474,89499999.0
2005-07-14 01:05:00,0.68471,0.6848,0.68465,0.6848,90199999.0
2005-07-14 01:06:00,0.68482,0.68482,0.68471,0.68475,123599998.0
2005-07-14 01:07:00,0.68476,0.68485,0.68474,0.68474,86299999.0
2005-07-14 01:08:00,0.68475,0.6848,0.68475,0.68475,94599998.0
2005-07-14 01:09:00,0.68475,0.68475,0.6847,0.68473,119499996.0
2005-07-14 01:10:00,0.68481,0.68483,0.68475,0.6848,229100001.0
2005-07-14 01:11:00,0.68481,0.6849,0.6848,0.68489,162499997.0
2005-07-14 01:12:00,0.68494,0.68508,0.68494,0.68502,162799998.0
2005-07-14 01:13:00,0.68503,0.68504,0.68491,0.68501,124700000.0
2005-07-14 01:14:00,0.685,0.68506,0.68499,0.68506,105800003.0
2005-07-14 01:15:00,0.68503,0.6853,0.68495,0.68495,101799998.0
2005-07-14 01:16:00,0.68507,0.68507,0.68498,0.68498,90200000.0
2005-07-14 01:17:00,0.68495,0.68495,0.68486,0.6849,134300000.0
2005-07-14 01:18:00,0.68488,0.68492,0.68488,0.68492,47899999.0
2005-07-14 01:19:00,0.68488,0.68493,0.68485,0.68493,156899999.0
2005-07-14 01:20:00,0.68497,0.68498,0.68484,0.68487,200899995.0
2005-07-14 01:21:00,0.68484,0.68486,0.68484,0.68485,76600000.0
2005-07-14 01:22:00,0.68487,0.68497,0.68483,0.68483,163600003.0
2005-07-14 01:23:00,0.68479,0.6848,0.68468,0.68472,268299996.0
2005-07-14 01:24:00,0.68471,0.68472,0.68471,0.68472,72600003.0
2005-07-14 01:25:00,0.68465,0.68478,0.6846,0.68478,83800003.0
2005-07-14 01:26:00,0.68488,0.68491,0.68485,0.68485,143199996.0
2005-07-14 01:27:00,0.68493,0.68498,0.68488,0.68498,131199999.0
2005-07-14 01:28:00,0.68507,0.68507,0.685,0.68502,49200000.0
2005-07-14 01:29:00,0.68507,0.68511,0.68507,0.68511,163199999.0
2005-07-14 01:30:00,0.68502,0.68522,0.68502,0.6852,86300000.0
2005-07-14 01:31:00,0.68513,0.68527,0.68511,0.68522,154400001.0
2005-07-14 01:32:00,0.68524,0.68528,0.68516,0.68519,229799999.0
2005-07-14 01:33:00,0.68527,0.68536,0.68527,0.68532,115099999.0
2005-07-14 01:34:00,0.68532,0.68534,0.68525,0.68525,160000004.0
2005-07-14 01:35:00,0.68513,0.68518,0.6851,0.6851,159100004.0
2005-07-14 01:36:00,0.68518,0.68521,0.68512,0.6852,99600001.0
2005-07-14 01:37:00,0.68525,0.68525,0.68512,0.68519,186699996.0
2005-07-14 01:38:00,0.68519,0.6853,0.68519,0.68523,181500000.0
2005-07-14 01:39:00,0.68524,0.68526,0.68517,0.68526,181900002.0
2005-07-14 01:40:00,0.68526,0.6854,0.68526,0.68537,218100002.0
2005-07-14 01:41:00,0.68537,0.68538,0.68533,0.68533,184600005.0
2005-07-14 01:42:00,0.68535,0.68548,0.68535,0.68546,180300003.0
2005-07-14 01:43:00,0.68549,0.68551,0.68548,0.68551,126299999.0
2005-07-14 01:44:00,0.68556,0.68557,0.68554,0.68557,88700000.0
2005-07-14 01:45:00,0.68559,0.68563,0.68541,0.68549,275899998.0
2005-07-14 01:46:00,0.68549,0.68559,0.68546,0.68557,140199997.0
2005-07-14 01:47:00,0.68558,0.68558,0.68554,0.68555,17500000.0
2005-07-14 01:48:00,0.68553,0.68555,0.68549,0.68555,195499998.0
2005-07-14 01:49:00,0.68555,0.68562,0.68548,0.68548,45500000.0
2005-07-14 01:50:00,0.68547,0.68556,0.68544,0.68545,105099999.0
2005-07-14 01:51:00,0.6855,0.68552,0.68547,0.68552,173099998.0
2005-07-14 01:52:00,0.68554,0.68562,0.68554,0.6856,73700000.0
2005-07-14 01:53:00,0.68558,0.68563,0.68552,0.68563,209700005.0
2005-07-14 01:54:00,0.68561,0.68563,0.68547,0.68557,151900001.0
2005-07-14 01:55:00,0.68557,0.6856,0.68555,0.68558,150200001.0
2005-07-14 01:56:00,0.68557,0.68563,0.68556,0.68563,179500002.0
2005-07-14 01:57:00,0.68562,0.68575,0.68562,0.68575,133099998.0
2005-07-14 01:58:00,0.68578,0.68581,0.68577,0.6858,111099999.0
2005-07-14 01:59:00,0.68576,0.68576,0.68567,0.68572,55600001.0
2005-07-14 02:00:00,0.68577,0.68587,0.68577,0.68578,139399999.0
2005-07-14 02:01:00,0.68583,0.68583,0.68569,0.68575,201400005.0
2005-07-14 02:02:00,0.68571,0.68575,0.6857,0.68575,173699997.0
2005-07-14 02:03:00,0.68563,0.68564,0.68563,0.68564,67800002.0
2005-07-14 02:04:00,0.68565,0.68565,0.68557,0.68565,33400000.0
2005-07-14 02:05:00,0.68561,0.68563,0.68549,0.68561,113500004.0
2005-07-14 02:06:00,0.68559,0.68571,0.68559,0.68565,151000001.0
2005-07-14 02:07:00,0.68571,0.68578,0.68568,0.68569,163600003.0
2005-07-14 02:08:00,0.68575,0.68603,0.68567,0.68603,185300003.0
2005-07-14 02:09:00,0.68572,0.68573,0.68568,0.68568,52600000.0
2005-07-14 02:10:00,0.68568,0.6857,0.68567,0.68567,107000001.0
2005-07-14 02:11:00,0.6857,0.6857,0.6857,0.6857,36000000.0
2005-07-14 02:12:00,0.6856,0.68586,0.68553,0.68586,139900000.0
2005-07-14 02:13:00,0.68565,0.68573,0.68565,0.68573,60800001.0
2005-07-14 02:14:00,0.68569,0.68575,0.68569,0.68569,176499999.0
2005-07-14 02:15:00,0.68561,0.68561,0.68552,0.68561,195800003.0
2005-07-14 02:16:00,0.6859,0.68597,0.68583,0.68589,99099999.0
2005-07-14 02:17:00,0.68562,0.68565,0.68562,0.68562,167600002.0
2005-07-14 02:18:00,0.68565,0.6857,0.68559,0.68559,183500001.0
2005-07-14 02:19:00,0.68558,0.68559,0.68553,0.68559,162099998.0
2005-07-14 02:20:00,0.68556,0.6856,0.68556,0.6856,120499999.0
2005-07-14 02:21:00,0.68553,0.68563,0.6855,0.68563,86100001.0
2005-07-14 02:22:00,0.68562,0.6857,0.68562,0.6857,151100004.0
2005-07-14 02:23:00,0.68567,0.68567,0.68555,0.68565,142499999.0
2005-07-14 02:24:00,0.68568,0.6857,0.68562,0.68568,85400000.0
2005-07-14 02:25:00,0.68577,0.68589,0.68577,0.68584,111700002.0
2005-07-14 02:26:00,0.68592,0.68596,0.68586,0.68586,157500002.0
2005-07-14 02:27:00,0.68582,0.68593,0.68582,0.6859,161600003.0
2005-07-14 02:28:00,0.68593,0.68593,0.68585,0.68585,177899997.0
2005-07-14 02:29:00,0.68588,0.68588,0.68582,0.68586,116400000.0
2005-07-14 02:30:00,0.68584,0.68587,0.68582,0.68582,172899998.0
2005-07-14 02:31:00,0.68588,0.6859,0.68578,0.68585,221200002.0
2005-07-14 02:32:00,0.68583,0.68583,0.68577,0.68583,106099998.0
2005-07-14 02:33:00,0.68584,0.68584,0.68579,0.68581,124700001.0
2005-07-14 02:34:00,0.68579,0.68583,0.68579,0.68581,48200001.0
2005-07-14 02:35:00,0.68575,0.6858,0.68574,0.68578,123400001.0
2005-07-14 02:36:00,0.68573,0.68575,0.68568,0.68573,147300001.0
2005-07-14 02:37:00,0.68573,0.68573,0.68569,0.68571,212900002.0
2005-07-14 02:38:00,0.68541,0.68597,0.68541,0.68577,182399998.0
2005-07-14 02:39:00,0.68566,0.68566,0.6856,0.6856,115799995.0
2005-07-14 02:40:00,0.68569,0.68572,0.68563,0.6857,241199995.0
2005-07-14 02:41:00,0.68565,0.68572,0.68565,0.6857,156699998.0
2005-07-14 02:42:00,0.68563,0.68563,0.68561,0.68563,70200000.0
2005-07-14 02:43:00,0.68565,0.68565,0.68558,0.68558,20700000.0
2005-07-14 02:44:00,0.68563,0.6857,0.68563,0.6857,97399998.0
2005-07-14 02:45:00,0.68565,0.68567,0.68562,0.68567,112700002.0
2005-07-14 02:46:00,0.68565,0.6857,0.68565,0.68567,93500001.0
2005-07-14 02:47:00,0.68569,0.6857,0.68569,0.6857,67200001.0
2005-07-14 02:48:00,0.6857,0.6857,0.68566,0.68566,154799999.0
2005-07-14 02:49:00,0.6857,0.6857,0.68568,0.68568,16800000.0
2005-07-14 02:50:00,0.68566,0.68573,0.68565,0.68573,161600003.0
2005-07-14 02:51:00,0.68568,0.68568,0.68561,0.68563,91399999.0
2005-07-14 02:52:00,0.68561,0.68565,0.68556,0.68565,146100000.0
2005-07-14 02:53:00,0.68565,0.6857,0.68562,0.6857,109399999.0
2005-07-14 02:54:00,0.6857,0.68573,0.68565,0.68565,170300002.0
2005-07-14 02:55:00,0.68558,0.68563,0.68555,0.68555,120600002.0
2005-07-14 02:56:00,0.6856,0.68563,0.6855,0.68563,120699999.0
2005-07-14 02:57:00,0.68561,0.68561,0.68559,0.68559,24700000.0
2005-07-14 02:58:00,0.6856,0.68562,0.68555,0.68562,177899997.0
2005-07-14 02:59:00,0.68557,0.68558,0.68554,0.68554,78799999.0
2005-07-14 03:00:00,0.68553,0.68553,0.6855,0.6855,26900001.0
2005-07-14 03:01:00,0.68551,0.6856,0.68548,0.6856,266300002.0
2005-07-14 03:02:00,0.6856,0.6856,0.6856,0.6856,28900000.0
2005-07-14 03:03:00,0.68557,0.6856,0.68555,0.68557,94300002.0
2005-07-14 03:04:00,0.68558,0.6856,0.68555,0.68555,283100002.0
2005-07-14 03:05:00,0.68557,0.68562,0.68555,0.68558,135000000.0
2005-07-14 03:06:00,0.68555,0.6856,0.6855,0.6856,112400000.0
2005-07-14 03:07:00,0.68557,0.68563,0.68557,0.6856,114100002.0
2005-07-14 03:08:00,0.68561,0.68562,0.68558,0.6856,169300003.0
2005-07-14 03:09:00,0.68563,0.68563,0.68555,0.68555,98100000.0
2005-07-14 03:10:00,0.68561,0.68563,0.68558,0.68559,183000001.0
2005-07-14 03:11:00,0.68556,0.68562,0.68556,0.6856,55999999.0
2005-07-14 03:12:00,0.68564,0.68564,0.68558,0.68558,161200001.0
2005-07-14 03:13:00,0.6856,0.68563,0.6856,0.68563,26199999.0
2005-07-14 03:14:00,0.68562,0.68563,0.68554,0.68563,183899998.0
2005-07-14 03:15:00,0.68558,0.68561,0.68556,0.68559,97399999.0
2005-07-14 03:16:00,0.68559,0.68559,0.68551,0.68551,64800001.0
2005-07-14 03:17:00,0.68557,0.68557,0.68552,0.68553,59000000.0
2005-07-14 03:18:00,0.68554,0.68555,0.68549,0.68554,113399999.0
2005-07-14 03:19:00,0.68552,0.68553,0.68552,0.68553,108099998.0
2005-07-14 03:20:00,0.68553,0.68553,0.68547,0.68547,39899998.0
2005-07-14 03:21:00,0.6855,0.68552,0.68538,0.6854,219499998.0
2005-07-14 03:22:00,0.68539,0.68539,0.68529,0.68532,91400001.0
2005-07-14 03:23:00,0.68522,0.6853,0.68513,0.68524,160200002.0
2005-07-14 03:24:00,0.68516,0.68516,0.68509,0.68515,112399997.0
2005-07-14 03:25:00,0.68517,0.68517,0.68508,0.68509,101500001.0
2005-07-14 03:26:00,0.68523,0.68523,0.6852,0.6852,31000000.0
2005-07-14 03:27:00,0.68521,0.68526,0.68514,0.68519,108800001.0
2005-07-14 03:28:00,0.68507,0.68518,0.68499,0.685,167599996.0
2005-07-14 03:29:00,0.68499,0.6851,0.68495,0.6851,67900001.0
2005-07-14 03:30:00,0.6851,0.68517,0.68509,0.68517,74999999.0
2005-07-14 03:31:00,0.68517,0.68518,0.68511,0.68517,111700000.0
2005-07-14 03:32:00,0.68511,0.6852,0.68511,0.68512,147700001.0
2005-07-14 03:33:00,0.68507,0.68507,0.68495,0.68502,169099999.0
2005-07-14 03:34:00,0.68503,0.68503,0.68495,0.68501,134499999.0
2005-07-14 03:35:00,0.68499,0.68499,0.68491,0.68495,186799998.0
2005-07-14 03:36:00,0.68488,0.68493,0.68488,0.68493,50100000.0
2005-07-14 03:37:00,0.68493,0.68495,0.68488,0.68488,73800000.0
2005-07-14 03:38:00,0.6849,0.6849,0.68485,0.68485,36900000.0
2005-07-14 03:39:00,0.68485,0.6849,0.68485,0.6849,48700000.0
2005-07-14 03:40:00,0.68489,0.68493,0.68489,0.68493,1600000.0
2005-07-14 03:41:00,0.68499,0.68506,0.68499,0.68502,62300001.0
2005-07-14 03:42:00,0.68502,0.68505,0.68501,0.68505,103799999.0
2005-07-14 03:43:00,0.68504,0.68504,0.685,0.68504,93300000.0
2005-07-14 03:44:00,0.68502,0.68502,0.68502,0.68502,22200000.0
2005-07-14 03:45:00,0.685,0.68501,0.68489,0.685,89800000.0
2005-07-14 03:46:00,0.68504,0.68504,0.68499,0.68499,112500000.0
2005-07-14 03:47:00,0.68497,0.68497,0.68497,0.68497,8000000.0
2005-07-14 03:48:00,0.68497,0.68503,0.68497,0.68503,63300000.0
2005-07-14 03:49:00,0.68497,0.68497,0.68488,0.68488,74399998.0
2005-07-14 03:50:00,0.68485,0.68487,0.68478,0.68487,103700001.0
2005-07-14 03:51:00,0.68481,0.68483,0.68478,0.6848,116300003.0
2005-07-14 03:52:00,0.68483,0.68483,0.6848,0.6848,1600000.0
2005-07-14 03:53:00,0.6848,0.6848,0.68471,0.68471,94400000.0
2005-07-14 03:54:00,0.6847,0.68473,0.68462,0.68467,62800000.0
2005-07-14 03:55:00,0.68465,0.68471,0.68465,0.68471,85700000.0
2005-07-14 03:56:00,0.68477,0.68477,0.68471,0.68471,44600001.0
2005-07-14 03:57:00,0.68474,0.68474,0.68472,0.68472,61399999.0
2005-07-14 03:58:00,0.68464,0.68472,0.68461,0.68462,89299999.0
2005-07-14 03:59:00,0.68467,0.68469,0.68454,0.68454,125599999.0
2005-07-14 04:00:00,0.68451,0.68451,0.68442,0.68442,40300000.0
2005-07-14 04:01:00,0.68434,0.68436,0.6843,0.68432,142400001.0
2005-07-14 04:02:00,0.68427,0.68431,0.68423,0.68427,192000004.0
2005-07-14 04:03:00,0.68434,0.68437,0.68433,0.68437,174899997.0
2005-07-14 04:04:00,0.68439,0.68439,0.68435,0.68437,119599996.0
2005-07-14 04:05:00,0.68438,0.68438,0.68435,0.68435,43800001.0
2005-07-14 04:06:00,0.68433,0.68433,0.68433,0.68433,800000.0
2005-07-14 04:07:00,0.68415,0.68458,0.68405,0.68458,140300000.0
2005-07-14 04:08:00,0.68432,0.68432,0.6843,0.6843,20700000.0
2005-07-14 04:09:00,0.68441,0.68444,0.68441,0.68444,38899999.0
2005-07-14 04:10:00,0.68448,0.68448,0.68444,0.68446,178499999.0
2005-07-14 04:11:00,0.68448,0.6845,0.68443,0.68443,202900002.0
2005-07-14 04:12:00,0.68449,0.68451,0.68449,0.68451,58299999.0
2005-07-14 04:13:00,0.68453,0.68453,0.68446,0.68453,119000001.0
2005-07-14 04:14:00,0.68455,0.68457,0.68442,0.68454,192699999.0
2005-07-14 04:15:00,0.68463,0.68474,0.68463,0.68468,138299996.0
2005-07-14 04:16:00,0.6847,0.68478,0.6847,0.68478,48699998.0
2005-07-14 04:17:00,0.68483,0.68487,0.6848,0.68483,121300000.0
2005-07-14 04:18:00,0.68488,0.68497,0.68488,0.68493,118600000.0
2005-07-14 04:19:00,0.68488,0.68493,0.68487,0.68487,143299999.0
2005-07-14 04:20:00,0.68484,0.68485,0.68483,0.68483,100199999.0
2005-07-14 04:21:00,0.68481,0.68485,0.68473,0.68473,261899997.0
2005-07-14 04:22:00,0.68469,0.68484,0.68469,0.68482,299700002.0
2005-07-14 04:23:00,0.68485,0.68485,0.68463,0.68477,160000001.0
2005-07-14 04:24:00,0.68476,0.68482,0.68476,0.68477,126900000.0
2005-07-14 04:25:00,0.68474,0.68477,0.68469,0.68474,157400003.0
2005-07-14 04:26:00,0.68468,0.68477,0.68468,0.68471,175700001.0
2005-07-14 04:27:00,0.68469,0.68469,0.68459,0.68467,188400000.0
2005-07-14 04:28:00,0.68463,0.68467,0.68463,0.68463,45499999.0
2005-07-14 04:29:00,0.68466,0.68472,0.68464,0.68472,207099998.0
2005-07-14 04:30:00,0.68472,0.68477,0.68469,0.68473,210600001.0
2005-07-14 04:31:00,0.68473,0.68474,0.68468,0.68469,150500003.0
2005-07-14 04:32:00,0.6847,0.6847,0.68467,0.68468,46099999.0
2005-07-14 04:33:00,0.68489,0.68498,0.68477,0.68493,229800003.0
2005-07-14 04:34:00,0.6847,0.68475,0.6847,0.68473,63700000.0
2005-07-14 04:35:00,0.68472,0.68472,0.68465,0.68467,181900004.0
2005-07-14 04:36:00,0.6847,0.68472,0.68465,0.68472,82800001.0
2005-07-14 04:37:00,0.68466,0.68468,0.68453,0.68468,130799998.0
2005-07-14 04:38:00,0.68464,0.68464,0.68451,0.6846,161200002.0
2005-07-14 04:39:00,0.68459,0.68468,0.68456,0.6846,215500000.0
2005-07-14 04:40:00,0.68463,0.68466,0.68457,0.68466,99400001.0
2005-07-14 04:41:00,0.68468,0.6847,0.68466,0.68467,145900002.0
2005-07-14 04:42:00,0.68472,0.68472,0.68465,0.6847,123899998.0
2005-07-14 04:43:00,0.68468,0.68473,0.68468,0.68473,93500002.0
2005-07-14 04:44:00,0.68471,0.68479,0.68471,0.68475,191199999.0
2005-07-14 04:45:00,0.68468,0.68475,0.68468,0.68472,97900000.0
2005-07-14 04:46:00,0.68469,0.68471,0.68469,0.6847,166599998.0
2005-07-14 04:47:00,0.6847,0.6847,0.68467,0.6847,46300001.0
2005-07-14 04:48:00,0.6847,0.6847,0.68467,0.68467,38300001.0
2005-07-14 04:49:00,0.68497,0.68504,0.68478,0.68489,132499997.0
2005-07-14 04:50:00,0.68465,0.68465,0.68455,0.68465,52200001.0
2005-07-14 04:51:00,0.6847,0.6847,0.68469,0.68469,35899998.0
2005-07-14 04:52:00,0.68467,0.68474,0.68467,0.68467,243699998.0
2005-07-14 04:53:00,0.6847,0.68472,0.68463,0.68466,154000001.0
2005-07-14 04:54:00,0.68464,0.68464,0.6846,0.6846,56399998.0
2005-07-14 04:55:00,0.68457,0.68462,0.68455,0.68457,143900004.0
2005-07-14 04:56:00,0.68466,0.68468,0.68463,0.68467,119999998.0
2005-07-14 04:57:00,0.68467,0.68474,0.68467,0.68474,49399999.0
2005-07-14 04:58:00,0.68473,0.68475,0.68472,0.68475,108900000.0
2005-07-14 04:59:00,0.6847,0.6847,0.68452,0.68465,146700003.0
2005-07-14 05:00:00,0.68466,0.68466,0.68463,0.68466,18500000.0
2005-07-14 05:01:00,0.68466,0.68475,0.68466,0.68468,149500000.0
2005-07-14 05:02:00,0.68468,0.68468,0.68468,0.68468,70299998.0
2005-07-14 05:03:00,0.68471,0.68473,0.68466,0.6847,101999997.0
2005-07-14 05:04:00,0.68469,0.68469,0.68459,0.68463,192799997.0
2005-07-14 05:05:00,0.68463,0.68463,0.68454,0.68454,132599999.0
2005-07-14 05:06:00,0.68459,0.68459,0.68459,0.68459,66399999.0
2005-07-14 05:07:00,0.68453,0.68491,0.68449,0.68472,381299998.0
2005-07-14 05:08:00,0.68461,0.68461,0.68457,0.68458,122899997.0
2005-07-14 05:09:00,0.68457,0.68458,0.68451,0.68458,71900002.0
2005-07-14 05:10:00,0.68461,0.68461,0.6845,0.6845,80600000.0
2005-07-14 05:11:00,0.68449,0.68455,0.68449,0.6845,109799999.0
2005-07-14 05:12:00,0.68455,0.68457,0.68449,0.68454,191000000.0
2005-07-14 05:13:00,0.68455,0.68456,0.68449,0.68453,191300004.0
2005-07-14 05:14:00,0.68453,0.68453,0.6844,0.6845,140700002.0
2005-07-14 05:15:00,0.68451,0.68451,0.68449,0.68449,35900000.0
2005-07-14 05:16:00,0.6845,0.68453,0.68445,0.68453,122699999.0
2005-07-14 05:17:00,0.6845,0.6845,0.68447,0.6845,157899999.0
2005-07-14 05:18:00,0.68445,0.6845,0.68445,0.68445,217299999.0
2005-07-14 05:19:00,0.68452,0.68453,0.68452,0.68453,96600003.0
2005-07-14 05:20:00,0.68453,0.68453,0.68453,0.68453,48700001.0
2005-07-14 05:21:00,0.68451,0.68451,0.68445,0.68446,59200002.0
2005-07-14 05:22:00,0.68438,0.68438,0.68438,0.68438,15200000.0
2005-07-14 05:23:00,0.68444,0.68444,0.68443,0.68444,94100000.0
2005-07-14 05:24:00,0.68445,0.68445,0.6844,0.6844,113100000.0
2005-07-14 05:25:00,0.68443,0.68443,0.68442,0.68442,26300000.0
2005-07-14 05:26:00,0.68443,0.68444,0.68435,0.68435,184100000.0
2005-07-14 05:27:00,0.68438,0.68438,0.68438,0.68438,44599999.0
2005-07-14 05:28:00,0.68437,0.68443,0.68437,0.68437,29200000.0
2005-07-14 05:29:00,0.68473,0.68473,0.68446,0.68467,129900000.0
2005-07-14 05:30:00,0.68438,0.6844,0.68435,0.68435,72600002.0
2005-07-14 05:31:00,0.68433,0.68435,0.68433,0.68435,52899998.0
2005-07-14 05:32:00,0.6843,0.68437,0.68425,0.68425,142799998.0
2005-07-14 05:33:00,0.68429,0.68439,0.68429,0.68433,148199999.0
2005-07-14 05:34:00,0.68427,0.68439,0.68427,0.68428,154299999.0
2005-07-14 05:35:00,0.68432,0.68433,0.68431,0.68431,68000001.0
2005-07-14 05:36:00,0.68429,0.68433,0.68429,0.68431,163699999.0
2005-07-14 05:37:00,0.68428,0.68432,0.68427,0.68432,20000000.0
2005-07-14 05:38:00,0.68435,0.68438,0.68435,0.68438,77299999.0
2005-07-14 05:39:00,0.68439,0.68445,0.68436,0.6844,155699999.0
2005-07-14 05:40:00,0.68447,0.68447,0.68442,0.68445,146099998.0
2005-07-14 05:41:00,0.68445,0.68445,0.68443,0.68445,94600001.0
2005-07-14 05:42:00,0.68443,0.68447,0.68439,0.68445,181200002.0
2005-07-14 05:43:00,0.68434,0.68441,0.68434,0.68441,233300000.0
2005-07-14 05:44:00,0.68446,0.68446,0.6844,0.6844,73300003.0
2005-07-14 05:45:00,0.68437,0.68441,0.68428,0.68428,92000002.0
2005-07-14 05:46:00,0.68437,0.68438,0.68437,0.68438,31100001.0
2005-07-14 05:47:00,0.68435,0.68443,0.68435,0.6844,201499999.0
2005-07-14 05:48:00,0.68445,0.68445,0.68438,0.6844,97400001.0
2005-07-14 05:49:00,0.68438,0.6844,0.68431,0.68434,153499999.0
2005-07-14 05:50:00,0.68441,0.68445,0.68437,0.68437,102700000.0
2005-07-14 05:51:00,0.68439,0.6844,0.68432,0.6844,186800004.0
2005-07-14 05:52:00,0.68438,0.6844,0.68433,0.6844,197999995.0
2005-07-14 05:53:00,0.68438,0.6844,0.68437,0.68437,69699998.0
2005-07-14 05:54:00,0.68437,0.68443,0.68437,0.6844,59099998.0
2005-07-14 05:55:00,0.6844,0.6844,0.68437,0.68437,90300000.0
2005-07-14 05:56:00,0.68437,0.68442,0.68437,0.68442,20800000.0
2005-07-14 05:57:00,0.68436,0.68442,0.68436,0.6844,82900000.0
2005-07-14 05:58:00,0.68435,0.68438,0.68435,0.68437,42600000.0
2005-07-14 05:59:00,0.68432,0.68433,0.68429,0.68431,83799998.0
2005-07-14 06:00:00,0.68432,0.68435,0.68426,0.68432,108099996.0
2005-07-14 06:01:00,0.6844,0.68443,0.68434,0.68443,193100002.0
2005-07-14 06:02:00,0.68441,0.68446,0.68436,0.68446,201200002.0
2005-07-14 06:03:00,0.68442,0.68445,0.68438,0.68445,214400002.0
2005-07-14 06:04:00,0.6844,0.6845,0.6844,0.68445,209900004.0
2005-07-14 06:05:00,0.68446,0.68446,0.68438,0.68438,94499997.0
2005-07-14 06:06:00,0.68435,0.68442,0.68435,0.68442,207400006.0
2005-07-14 06:07:00,0.68445,0.6845,0.68443,0.6845,177299998.0
2005-07-14 06:08:00,0.68446,0.68452,0.68446,0.68448,274699998.0
2005-07-14 06:09:00,0.68449,0.68455,0.68445,0.6845,108099998.0
2005-07-14 06:10:00,0.68452,0.68458,0.68445,0.68451,238700001.0
2005-07-14 06:11:00,0.68446,0.68453,0.68445,0.68453,101199999.0
2005-07-14 06:12:00,0.68453,0.68453,0.68445,0.68447,186900001.0
2005-07-14 06:13:00,0.68446,0.68451,0.68446,0.68451,108100003.0
2005-07-14 06:14:00,0.68445,0.68453,0.68445,0.68453,161999997.0
2005-07-14 06:15:00,0.68451,0.68453,0.68446,0.68446,86899999.0
2005-07-14 06:16:00,0.6845,0.68475,0.68446,0.68475,180499999.0
2005-07-14 06:17:00,0.68448,0.68454,0.68446,0.68448,190400003.0
2005-07-14 06:18:00,0.68451,0.68453,0.68446,0.68446,123900001.0
2005-07-14 06:19:00,0.68458,0.68458,0.68455,0.68457,49499998.0
2005-07-14 06:20:00,0.68452,0.68455,0.68452,0.68453,134900000.0
2005-07-14 06:21:00,0.68452,0.68454,0.6845,0.68453,227500002.0
2005-07-14 06:22:00,0.68455,0.68455,0.68455,0.68455,28700001.0
2005-07-14 06:23:00,0.68452,0.68454,0.68446,0.68447,165300004.0
2005-07-14 06:24:00,0.68447,0.68453,0.68445,0.68447,194599993.0
2005-07-14 06:25:00,0.6845,0.68453,0.68446,0.68446,151000002.0
2005-07-14 06:26:00,0.68445,0.68452,0.68445,0.6845,68599998.0
2005-07-14 06:27:00,0.68451,0.68452,0.68445,0.68445,112400002.0
2005-07-14 06:28:00,0.68445,0.68454,0.68444,0.68445,147599998.0
2005-07-14 06:29:00,0.6845,0.6845,0.68448,0.6845,134299998.0
2005-07-14 06:30:00,0.68449,0.68449,0.68443,0.68444,91300000.0
2005-07-14 06:31:00,0.68438,0.68438,0.6843,0.68432,200699996.0
2005-07-14 06:32:00,0.68429,0.68429,0.68426,0.68426,39899998.0
2005-07-14 06:33:00,0.68419,0.68424,0.68414,0.68419,191399999.0
2005-07-14 06:34:00,0.68422,0.68424,0.68419,0.6842,160400000.0
2005-07-14 06:35:00,0.68427,0.68428,0.68427,0.68428,60699999.0
2005-07-14 06:36:00,0.6843,0.6843,0.6843,0.6843,8000000.0
2005-07-14 06:37:00,0.68442,0.68457,0.6843,0.6845,147699997.0
2005-07-14 06:38:00,0.68426,0.68427,0.68426,0.68427,17400000.0
2005-07-14 06:39:00,0.68425,0.68428,0.68421,0.68428,92499998.0
2005-07-14 06:40:00,0.68426,0.68427,0.68418,0.68419,152600000.0
2005-07-14 06:41:00,0.68421,0.68422,0.68417,0.6842,66599999.0
2005-07-14 06:42:00,0.68417,0.68428,0.68417,0.68428,61599998.0
2005-07-14 06:43:00,0.68432,0.68433,0.68428,0.68428,92999999.0
2005-07-14 06:44:00,0.68429,0.68429,0.68424,0.68424,166099998.0
2005-07-14 06:45:00,0.6843,0.6843,0.68418,0.68418,177500001.0
2005-07-14 06:46:00,0.6842,0.68428,0.68416,0.68416,240500004.0
2005-07-14 06:47:00,0.68419,0.68429,0.68419,0.68425,216000000.0
2005-07-14 06:48:00,0.68422,0.68423,0.68422,0.68423,66400002.0
2005-07-14 06:49:00,0.68425,0.68425,0.68425,0.68425,33700001.0
2005-07-14 06:50:00,0.6842,0.68422,0.6842,0.68422,40300000.0
2005-07-14 06:51:00,0.68417,0.68417,0.68413,0.68413,31800000.0
2005-07-14 06:52:00,0.68447,0.68447,0.68424,0.6844,167199999.0
2005-07-14 06:53:00,0.68425,0.68427,0.68421,0.68422,85400000.0
2005-07-14 06:54:00,0.68424,0.68425,0.68424,0.68425,15200000.0
2005-07-14 06:55:00,0.68431,0.68435,0.68431,0.68431,102799996.0
2005-07-14 06:56:00,0.6843,0.68436,0.68428,0.68433,215700003.0
2005-07-14 06:57:00,0.6843,0.68435,0.68428,0.68435,143199998.0
2005-07-14 06:58:00,0.68433,0.68433,0.68432,0.68432,34200000.0
2005-07-14 06:59:00,0.68423,0.68432,0.68422,0.6843,142499998.0
2005-07-14 07:00:00,0.68429,0.68432,0.68428,0.68432,50100001.0
2005-07-14 07:01:00,0.68427,0.68428,0.68423,0.68423,159399998.0
2005-07-14 07:02:00,0.68427,0.6843,0.68422,0.68422,239000000.0
2005-07-14 07:03:00,0.68427,0.6843,0.68427,0.6843,12900000.0
2005-07-14 07:04:00,0.68425,0.6843,0.68425,0.6843,75099998.0
2005-07-14 07:05:00,0.68426,0.68429,0.68425,0.68429,78900002.0
2005-07-14 07:06:00,0.6843,0.6843,0.68427,0.68428,86600003.0
2005-07-14 07:07:00,0.68427,0.68434,0.68427,0.68428,245699997.0
2005-07-14 07:08:00,0.68429,0.68436,0.68429,0.68432,127999997.0
2005-07-14 07:09:00,0.6843,0.68432,0.6843,0.68432,20800001.0
2005-07-14 07:10:00,0.68427,0.68434,0.68427,0.68432,51499999.0
2005-07-14 07:11:00,0.68432,0.68435,0.68429,0.68435,110500002.0
2005-07-14 07:12:00,0.6843,0.68432,0.68426,0.68426,206900002.0
2005-07-14 07:13:00,0.6843,0.68438,0.6843,0.68438,55200001.0
2005-07-14 07:14:00,0.68437,0.68444,0.68433,0.68437,58399999.0
2005-07-14 07:15:00,0.68439,0.68447,0.68439,0.68445,119299998.0
2005-07-14 07:16:00,0.68444,0.68444,0.68437,0.6844,160199999.0
2005-07-14 07:17:00,0.68437,0.68442,0.68431,0.68442,140300000.0
2005-07-14 07:18:00,0.68441,0.68444,0.68437,0.68441,122099996.0
2005-07-14 07:19:00,0.68442,0.68445,0.68438,0.68438,196900002.0
2005-07-14 07:20:00,0.68437,0.68439,0.68432,0.68435,153300002.0
2005-07-14 07:21:00,0.68438,0.68438,0.68437,0.68437,80799998.0
2005-07-14 07:22:00,0.68438,0.68441,0.68437,0.68441,182800002.0
2005-07-14 07:23:00,0.68443,0.68446,0.6844,0.68445,164399999.0
2005-07-14 07:24:00,0.68447,0.6845,0.68447,0.6845,35800000.0
2005-07-14 07:25:00,0.68448,0.6845,0.68448,0.6845,43099998.0
2005-07-14 07:26:00,0.68447,0.68447,0.6844,0.6844,75100001.0
2005-07-14 07:27:00,0.68443,0.68445,0.68443,0.68445,13600000.0
2005-07-14 07:28:00,0.68441,0.68441,0.68436,0.6844,147399999.0
2005-07-14 07:29:00,0.68437,0.68437,0.68427,0.68434,97799999.0
2005-07-14 07:30:00,0.68432,0.68432,0.68421,0.68427,63500000.0
2005-07-14 07:31:00,0.68431,0.68431,0.68424,0.68424,74899998.0
2005-07-14 07:32:00,0.68423,0.68423,0.6841,0.68419,95999999.0
2005-07-14 07:33:00,0.68422,0.68427,0.68422,0.68427,38000001.0
2005-07-14 07:34:00,0.68425,0.68431,0.68424,0.6843,216900003.0
2005-07-14 07:35:00,0.68428,0.68428,0.68422,0.68426,101000002.0
2005-07-14 07:36:00,0.68426,0.68426,0.68422,0.68422,47299998.0
2005-07-14 07:37:00,0.6842,0.6842,0.68413,0.68415,211300003.0
2005-07-14 07:38:00,0.68414,0.68414,0.68408,0.68414,148499998.0
2005-07-14 07:39:00,0.68412,0.68416,0.68412,0.68415,72700001.0
2005-07-14 07:40:00,0.68413,0.68415,0.68412,0.68415,131900002.0
2005-07-14 07:41:00,0.68415,0.68418,0.6841,0.68418,192999999.0
2005-07-14 07:42:00,0.68413,0.68415,0.68413,0.68413,77899996.0
2005-07-14 07:43:00,0.6841,0.68415,0.68407,0.68409,140699999.0
2005-07-14 07:44:00,0.68405,0.68407,0.68405,0.68407,57399998.0
2005-07-14 07:45:00,0.68407,0.68413,0.68407,0.68409,149400002.0
2005-07-14 07:46:00,0.68413,0.68425,0.68413,0.68417,125200002.0
2005-07-14 07:47:00,0.6842,0.6842,0.6842,0.6842,99800001.0
2005-07-14 07:48:00,0.68416,0.6842,0.68415,0.6842,164800001.0
2005-07-14 07:49:00,0.6842,0.6842,0.6842,0.6842,26300000.0
2005-07-14 07:50:00,0.68419,0.68423,0.68415,0.68423,165600002.0
2005-07-14 07:51:00,0.6842,0.68433,0.6842,0.6843,107099999.0
2005-07-14 07:52:00,0.68434,0.68442,0.68431,0.68434,125200003.0
2005-07-14 07:53:00,0.68433,0.68433,0.68429,0.68429,27099999.0
2005-07-14 07:54:00,0.68429,0.68435,0.68429,0.68432,58500000.0
2005-07-14 07:55:00,0.6843,0.68434,0.6843,0.68434,44800001.0
2005-07-14 07:56:00,0.68428,0.6843,0.68425,0.6843,91900002.0
2005-07-14 07:57:00,0.68429,0.68433,0.68429,0.68433,29500001.0
2005-07-14 07:58:00,0.68433,0.68433,0.6842,0.6842,153500000.0
2005-07-14 07:59:00,0.68426,0.68432,0.68426,0.68432,88599998.0
2005-07-14 08:00:00,0.68425,0.68431,0.68425,0.68431,165500003.0
2005-07-14 08:01:00,0.68434,0.68438,0.68427,0.68438,100100000.0
2005-07-14 08:02:00,0.68436,0.68445,0.68436,0.68445,127500001.0
2005-07-14 08:03:00,0.68447,0.68453,0.68447,0.68453,170000005.0
2005-07-14 08:04:00,0.68446,0.68446,0.6844,0.68445,54099998.0
2005-07-14 08:05:00,0.68447,0.68463,0.68447,0.68463,102900001.0
2005-07-14 08:06:00,0.68464,0.6847,0.68462,0.68462,31900000.0
2005-07-14 08:07:00,0.68454,0.68458,0.68448,0.68455,183500000.0
2005-07-14 08:08:00,0.68449,0.68449,0.68446,0.68446,11900000.0
2005-07-14 08:09:00,0.68439,0.68441,0.68436,0.6844,119100000.0
2005-07-14 08:10:00,0.68443,0.68449,0.68442,0.68442,81500001.0
2005-07-14 08:11:00,0.68437,0.68442,0.68434,0.68434,221299997.0
2005-07-14 08:12:00,0.68442,0.68443,0.68436,0.68443,79800000.0
2005-07-14 08:13:00,0.68447,0.68447,0.68445,0.68445,67700001.0
2005-07-14 08:14:00,0.68459,0.6847,0.68459,0.6847,239000004.0
2005-07-14 08:15:00,0.68467,0.68467,0.68457,0.68463,220500002.0
2005-07-14 08:16:00,0.6846,0.6846,0.68447,0.6845,103099998.0
2005-07-14 08:17:00,0.68456,0.68462,0.6845,0.68462,94100001.0
2005-07-14 08:18:00,0.68462,0.68463,0.68462,0.68463,45399998.0
2005-07-14 08:19:00,0.68465,0.68468,0.68465,0.68468,18799999.0
2005-07-14 08:20:00,0.68468,0.68468,0.68462,0.68465,127100003.0
2005-07-14 08:21:00,0.68462,0.68463,0.68454,0.68455,108599998.0
2005-07-14 08:22:00,0.68463,0.68465,0.68463,0.68463,37100000.0
2005-07-14 08:23:00,0.68467,0.68474,0.68467,0.68469,149299998.0
2005-07-14 08:24:00,0.68471,0.68489,0.68471,0.68482,178000000.0
2005-07-14 08:25:00,0.68476,0.68482,0.68474,0.68474,197000005.0
2005-07-14 08:26:00,0.68473,0.68481,0.68472,0.68477,203499997.0
2005-07-14 08:27:00,0.68474,0.68477,0.68468,0.68475,135700004.0
2005-07-14 08:28:00,0.68471,0.68473,0.68468,0.68473,90900001.0
2005-07-14 08:29:00,0.6846,0.6846,0.68455,0.68455,103699998.0
2005-07-14 08:30:00,0.68453,0.68463,0.68453,0.68463,177000005.0
2005-07-14 08:31:00,0.68461,0.68465,0.68456,0.68457,117900002.0
2005-07-14 08:32:00,0.68462,0.68481,0.68462,0.68473,75100002.0
2005-07-14 08:33:00,0.68473,0.68484,0.6847,0.68483,181499999.0
2005-07-14 08:34:00,0.68477,0.68477,0.6847,0.68473,86000001.0
2005-07-14 08:35:00,0.68481,0.68481,0.68473,0.6848,135000001.0
2005-07-14 08:36:00,0.68486,0.68486,0.68479,0.68479,88700001.0
2005-07-14 08:37:00,0.68481,0.6849,0.68481,0.68487,190100000.0
2005-07-14 08:38:00,0.6848,0.68486,0.68475,0.68486,124499998.0
2005-07-14 08:39:00,0.68487,0.68492,0.68484,0.68485,143499997.0
2005-07-14 08:40:00,0.68478,0.6848,0.68473,0.68473,105299998.0
2005-07-14 08:41:00,0.68466,0.68467,0.68464,0.68465,181400001.0
2005-07-14 08:42:00,0.68472,0.68491,0.68472,0.68491,163799999.0
2005-07-14 08:43:00,0.68491,0.68493,0.68485,0.68485,162700002.0
2005-07-14 08:44:00,0.68484,0.68487,0.68477,0.68487,147199998.0
2005-07-14 08:45:00,0.68493,0.68498,0.68489,0.6849,104499998.0
2005-07-14 08:46:00,0.68489,0.68498,0.68488,0.68498,188900004.0
2005-07-14 08:47:00,0.68497,0.68502,0.68495,0.68498,225700003.0
2005-07-14 08:48:00,0.685,0.685,0.68494,0.68494,67000002.0
2005-07-14 08:49:00,0.68498,0.68513,0.68498,0.68513,86200000.0
2005-07-14 08:50:00,0.68518,0.68529,0.68518,0.68522,197300002.0
2005-07-14 08:51:00,0.68526,0.68527,0.68521,0.68522,173300000.0
2005-07-14 08:52:00,0.68519,0.6853,0.68519,0.6853,75199998.0
2005-07-14 08:53:00,0.6853,0.68537,0.68527,0.68532,294400004.0
2005-07-14 08:54:00,0.68529,0.68532,0.6852,0.6852,182900003.0
2005-07-14 08:55:00,0.68519,0.68524,0.68519,0.68523,40300000.0
2005-07-14 08:56:00,0.68518,0.68524,0.68513,0.6852,126600001.0
2005-07-14 08:57:00,0.68519,0.68519,0.6851,0.68511,140400000.0
2005-07-14 08:58:00,0.68515,0.68521,0.6851,0.6851,164899998.0
2005-07-14 08:59:00,0.68499,0.68514,0.68498,0.68508,130100001.0
2005-07-14 09:00:00,0.68513,0.68517,0.68509,0.68509,136300002.0
2005-07-14 09:01:00,0.68507,0.68518,0.68507,0.68513,201900004.0
2005-07-14 09:02:00,0.68523,0.68529,0.68518,0.68528,187000002.0
2005-07-14 09:03:00,0.68529,0.68536,0.68522,0.68527,241300002.0
2005-07-14 09:04:00,0.68533,0.68533,0.68528,0.68528,106099997.0
2005-07-14 09:05:00,0.68532,0.68532,0.68528,0.68532,84400002.0
2005-07-14 09:06:00,0.68537,0.68548,0.68534,0.68543,173899997.0
2005-07-14 09:07:00,0.68542,0.68547,0.68538,0.68543,184699999.0
2005-07-14 09:08:00,0.68542,0.68542,0.68531,0.68538,150800000.0
2005-07-14 09:09:00,0.68541,0.68544,0.68541,0.68542,92000001.0
2005-07-14 09:10:00,0.68539,0.68543,0.68537,0.6854,126700000.0
2005-07-14 09:11:00,0.68539,0.68548,0.68539,0.68545,198299997.0
2005-07-14 09:12:00,0.68538,0.68541,0.68523,0.68526,132399997.0
2005-07-14 09:13:00,0.68522,0.68522,0.68517,0.6852,87800002.0
2005-07-14 09:14:00,0.68519,0.68522,0.68519,0.68522,16500000.0
2005-07-14 09:15:00,0.68526,0.68526,0.68521,0.68522,85900001.0
2005-07-14 09:16:00,0.68519,0.68519,0.6851,0.6851,153000001.0
2005-07-14 09:17:00,0.68501,0.68506,0.68498,0.685,193099998.0
2005-07-14 09:18:00,0.68498,0.685,0.68492,0.68499,150000003.0
2005-07-14 09:19:00,0.68502,0.68502,0.685,0.685,13500000.0
2005-07-14 09:20:00,0.68499,0.68499,0.68496,0.68496,78400002.0
2005-07-14 09:21:00,0.68497,0.68503,0.68494,0.68498,255700000.0
2005-07-14 09:22:00,0.68493,0.68496,0.68486,0.68496,143899996.0
2005-07-14 09:23:00,0.68493,0.68493,0.68487,0.68487,110899999.0
2005-07-14 09:24:00,0.68489,0.68497,0.68486,0.68486,120399999.0
2005-07-14 09:25:00,0.68483,0.68485,0.68477,0.68482,209600003.0
2005-07-14 09:26:00,0.68476,0.68476,0.68465,0.68474,105799998.0
2005-07-14 09:27:00,0.6848,0.68487,0.68473,0.68485,102700001.0
2005-07-14 09:28:00,0.68487,0.6849,0.68485,0.6849,266199996.0
2005-07-14 09:29:00,0.68496,0.68499,0.68496,0.68499,39000001.0
2005-07-14 09:30:00,0.68507,0.68512,0.68507,0.68508,119700001.0
2005-07-14 09:31:00,0.68509,0.68517,0.68502,0.68515,156999998.0
2005-07-14 09:32:00,0.68507,0.68513,0.68507,0.68513,134600000.0
2005-07-14 09:33:00,0.68518,0.68527,0.68518,0.68527,49400000.0
2005-07-14 09:34:00,0.68528,0.68531,0.68522,0.68522,95200002.0
2005-07-14 09:35:00,0.68533,0.68533,0.68522,0.68529,200000001.0
2005-07-14 09:36:00,0.68527,0.68527,0.68518,0.68518,101799999.0
2005-07-14 09:37:00,0.68524,0.68526,0.68524,0.68526,53500000.0
2005-07-14 09:38:00,0.68533,0.68533,0.68525,0.68529,126400004.0
2005-07-14 09:39:00,0.68528,0.68533,0.68527,0.68527,213000000.0
2005-07-14 09:40:00,0.68528,0.68532,0.68528,0.68532,53999999.0
2005-07-14 09:41:00,0.68533,0.68539,0.68529,0.68536,130899999.0
2005-07-14 09:42:00,0.68542,0.68542,0.68529,0.68537,172399999.0
2005-07-14 09:43:00,0.68536,0.6854,0.68528,0.68535,146000000.0
2005-07-14 09:44:00,0.68525,0.68536,0.68525,0.68534,184800002.0
2005-07-14 09:45:00,0.68535,0.68535,0.6853,0.68535,110400001.0
2005-07-14 09:46:00,0.68533,0.68533,0.68521,0.68522,25700000.0
2005-07-14 09:47:00,0.68524,0.68532,0.6852,0.68532,182099996.0
2005-07-14 09:48:00,0.68531,0.68537,0.68531,0.68532,191999997.0
2005-07-14 09:49:00,0.68536,0.68546,0.68536,0.68543,176200001.0
2005-07-14 09:50:00,0.68545,0.68545,0.68534,0.6854,139699998.0
2005-07-14 09:51:00,0.6854,0.6854,0.6853,0.6853,171699997.0
2005-07-14 09:52:00,0.68533,0.68534,0.6853,0.68532,122900001.0
2005-07-14 09:53:00,0.68533,0.68535,0.68529,0.68535,175299998.0
2005-07-14 09:54:00,0.6853,0.68538,0.6853,0.68538,37500000.0
2005-07-14 09:55:00,0.68537,0.68538,0.68525,0.68525,94000000.0
2005-07-14 09:56:00,0.68528,0.68528,0.6852,0.68522,189499995.0
2005-07-14 09:57:00,0.68521,0.68526,0.6852,0.68525,140399999.0
2005-07-14 09:58:00,0.68517,0.68517,0.68508,0.68511,113300000.0
2005-07-14 09:59:00,0.68512,0.68518,0.68512,0.68515,62100000.0
2005-07-14 10:00:00,0.68508,0.68517,0.68507,0.68517,157299998.0
2005-07-14 10:01:00,0.68523,0.68537,0.68523,0.68537,24700000.0
2005-07-14 10:02:00,0.68546,0.68547,0.68541,0.68543,126200001.0
2005-07-14 10:03:00,0.68552,0.68576,0.68552,0.6857,222700002.0
2005-07-14 10:04:00,0.68574,0.68574,0.68564,0.68564,13800000.0
2005-07-14 10:05:00,0.68556,0.68559,0.68552,0.68552,87400000.0
2005-07-14 10:06:00,0.68545,0.68545,0.68538,0.68538,122400000.0
2005-07-14 10:07:00,0.68531,0.68539,0.68531,0.68538,177000002.0
2005-07-14 10:08:00,0.68542,0.68553,0.68542,0.68551,172000002.0
2005-07-14 10:09:00,0.68552,0.68558,0.68551,0.68556,182099999.0
2005-07-14 10:10:00,0.68564,0.6858,0.68564,0.6858,77300002.0
2005-07-14 10:11:00,0.68584,0.68587,0.68569,0.68569,159799998.0
2005-07-14 10:12:00,0.68572,0.68581,0.68572,0.68576,98199999.0
2005-07-14 10:13:00,0.68574,0.68575,0.68571,0.68571,145599999.0
2005-07-14 10:14:00,0.68572,0.68579,0.6857,0.68573,89400003.0
2005-07-14 10:15:00,0.68578,0.68578,0.6857,0.68572,149800000.0
2005-07-14 10:16:00,0.6858,0.68592,0.6858,0.68588,89500000.0
2005-07-14 10:17:00,0.68595,0.68601,0.68591,0.68593,208900006.0
2005-07-14 10:18:00,0.68597,0.68605,0.68597,0.68605,101200001.0
2005-07-14 10:19:00,0.68608,0.68608,0.686,0.68605,137000001.0
2005-07-14 10:20:00,0.68604,0.68608,0.68598,0.68608,163700002.0
2005-07-14 10:21:00,0.68598,0.68598,0.68597,0.68597,28799999.0
2005-07-14 10:22:00,0.68596,0.6861,0.68596,0.68605,95800000.0
2005-07-14 10:23:00,0.68599,0.68605,0.68599,0.68605,51500000.0
2005-07-14 10:24:00,0.68606,0.68616,0.68606,0.68615,194699998.0
2005-07-14 10:25:00,0.6861,0.68614,0.6861,0.68611,89400002.0
2005-07-14 10:26:00,0.68611,0.68613,0.68609,0.68609,170499999.0
2005-07-14 10:27:00,0.68606,0.68606,0.68598,0.68598,91699999.0
2005-07-14 10:28:00,0.68596,0.68619,0.68596,0.68608,232099996.0
2005-07-14 10:29:00,0.68593,0.68593,0.68575,0.68575,121799999.0
2005-07-14 10:30:00,0.68572,0.68584,0.68572,0.68582,149299999.0
2005-07-14 10:31:00,0.68594,0.68594,0.68593,0.68593,64299999.0
2005-07-14 10:32:00,0.68597,0.68606,0.68597,0.68605,318400002.0
2005-07-14 10:33:00,0.68608,0.68617,0.68608,0.68615,111900003.0
2005-07-14 10:34:00,0.68617,0.68618,0.68613,0.68616,186099994.0
2005-07-14 10:35:00,0.68626,0.68635,0.68621,0.68635,204299996.0
2005-07-14 10:36:00,0.68632,0.68632,0.68617,0.68628,261700001.0
2005-07-14 10:37:00,0.68637,0.68637,0.68632,0.68634,141699996.0
2005-07-14 10:38:00,0.68636,0.6864,0.68634,0.68639,142600004.0
2005-07-14 10:39:00,0.68632,0.68632,0.68627,0.68627,57900000.0
2005-07-14 10:40:00,0.68629,0.6863,0.68623,0.68623,263299999.0
2005-07-14 10:41:00,0.68628,0.68628,0.68607,0.68607,167100002.0
2005-07-14 10:42:00,0.68608,0.68608,0.68602,0.68603,31700000.0
2005-07-14 10:43:00,0.68608,0.68608,0.686,0.68602,197100000.0
2005-07-14 10:44:00,0.68599,0.68602,0.68599,0.686,68500002.0
2005-07-14 10:45:00,0.68603,0.68603,0.68595,0.68601,205200001.0
2005-07-14 10:46:00,0.68595,0.686,0.68595,0.686,205800003.0
2005-07-14 10:47:00,0.68596,0.68596,0.68594,0.68594,35100000.0
2005-07-14 10:48:00,0.68594,0.686,0.68594,0.686,31100000.0
2005-07-14 10:49:00,0.68606,0.68615,0.68606,0.68614,114100002.0
2005-07-14 10:50:00,0.68607,0.68607,0.68595,0.68595,157400000.0
2005-07-14 10:51:00,0.68599,0.68605,0.68594,0.68594,114300000.0
2005-07-14 10:52:00,0.68585,0.68593,0.6858,0.68587,97500002.0
2005-07-14 10:53:00,0.68576,0.68577,0.68566,0.68566,105400003.0
2005-07-14 10:54:00,0.68563,0.68568,0.6856,0.6856,132299999.0
2005-07-14 10:55:00,0.68562,0.68574,0.6856,0.68569,293300000.0
2005-07-14 10:56:00,0.68573,0.68579,0.68567,0.68575,169700001.0
2005-07-14 10:57:00,0.6857,0.68575,0.68568,0.68568,127199998.0
2005-07-14 10:58:00,0.68566,0.68566,0.68562,0.68563,35900000.0
2005-07-14 10:59:00,0.6856,0.68573,0.6856,0.68573,207099999.0
2005-07-14 11:00:00,0.68574,0.68577,0.6857,0.68573,138900000.0
2005-07-14 11:01:00,0.68573,0.68573,0.68572,0.68572,73300003.0
2005-07-14 11:02:00,0.68573,0.68576,0.6857,0.68576,83599999.0
2005-07-14 11:03:00,0.68574,0.68576,0.68571,0.68576,189600001.0
2005-07-14 11:04:00,0.68571,0.68588,0.68569,0.68588,332800000.0
2005-07-14 11:05:00,0.68588,0.68601,0.68588,0.68601,62499999.0
2005-07-14 11:06:00,0.68601,0.68601,0.68595,0.68599,93699999.0
2005-07-14 11:07:00,0.68592,0.68598,0.68592,0.68595,127799998.0
2005-07-14 11:08:00,0.686,0.686,0.6859,0.68598,169999997.0
2005-07-14 11:09:00,0.68603,0.68616,0.68603,0.68616,87700002.0
2005-07-14 11:10:00,0.6861,0.6861,0.68599,0.68602,136600003.0
2005-07-14 11:11:00,0.68603,0.68603,0.68596,0.68596,71800000.0
2005-07-14 11:12:00,0.68601,0.68602,0.68596,0.68599,94800001.0
2005-07-14 11:13:00,0.68596,0.68603,0.68596,0.68603,70499999.0
2005-07-14 11:14:00,0.68604,0.68604,0.6859,0.68592,171700000.0
2005-07-14 11:15:00,0.68599,0.68599,0.68596,0.68597,193300001.0
2005-07-14 11:16:00,0.68596,0.68596,0.68588,0.68595,175000001.0
2005-07-14 11:17:00,0.686,0.686,0.68595,0.68598,113000001.0
2005-07-14 11:18:00,0.68599,0.68599,0.68595,0.68599,31900001.0
2005-07-14 11:19:00,0.68594,0.68594,0.68574,0.6858,235200000.0
2005-07-14 11:20:00,0.68577,0.68584,0.68574,0.68581,112599998.0
2005-07-14 11:21:00,0.68589,0.6859,0.68582,0.68587,117299999.0
2005-07-14 11:22:00,0.68583,0.68583,0.68574,0.68576,232499998.0
2005-07-14 11:23:00,0.68581,0.68583,0.68577,0.68577,176900001.0
2005-07-14 11:24:00,0.68579,0.68586,0.68577,0.68586,149699999.0
2005-07-14 11:25:00,0.68586,0.68586,0.6858,0.6858,77499998.0
2005-07-14 11:26:00,0.68578,0.68582,0.68576,0.68577,158099999.0
2005-07-14 11:27:00,0.68582,0.68584,0.6858,0.6858,120000000.0
2005-07-14 11:28:00,0.68575,0.68578,0.68568,0.68573,182500000.0
2005-07-14 11:29:00,0.68569,0.6857,0.68566,0.6857,67300001.0
2005-07-14 11:30:00,0.68577,0.68578,0.68569,0.68578,167600002.0
2005-07-14 11:31:00,0.68574,0.68574,0.6857,0.6857,120300002.0
2005-07-14 11:32:00,0.68568,0.68568,0.68558,0.68558,146700000.0
2005-07-14 11:33:00,0.68558,0.68567,0.68558,0.68562,217700003.0
2005-07-14 11:34:00,0.68568,0.68573,0.68565,0.68567,76600002.0
2005-07-14 11:35:00,0.68567,0.68567,0.68559,0.68563,148399999.0
2005-07-14 11:36:00,0.68562,0.6857,0.68561,0.68564,199600000.0
2005-07-14 11:37:00,0.68567,0.68576,0.68567,0.68575,105099999.0
2005-07-14 11:38:00,0.6857,0.68573,0.6857,0.68573,14400000.0
2005-07-14 11:39:00,0.68573,0.6859,0.68573,0.6859,253100001.0
2005-07-14 11:40:00,0.68589,0.68589,0.68584,0.68585,58200001.0
2005-07-14 11:41:00,0.68579,0.68583,0.68575,0.68583,81600003.0
2005-07-14 11:42:00,0.68591,0.68591,0.68583,0.6859,160300001.0
2005-07-14 11:43:00,0.68594,0.68602,0.68594,0.68602,106399998.0
2005-07-14 11:44:00,0.68599,0.68599,0.68594,0.68594,105699999.0
2005-07-14 11:45:00,0.68593,0.68599,0.68592,0.68593,124299999.0
2005-07-14 11:46:00,0.68587,0.68591,0.6858,0.68586,179100000.0
2005-07-14 11:47:00,0.68585,0.68585,0.68575,0.68577,72699998.0
2005-07-14 11:48:00,0.68569,0.68583,0.68569,0.68583,84300001.0
2005-07-14 11:49:00,0.68576,0.68582,0.68569,0.68582,240200002.0
2005-07-14 11:50:00,0.68575,0.68583,0.68575,0.68583,123700002.0
2005-07-14 11:51:00,0.68583,0.68583,0.68575,0.68575,287099997.0
2005-07-14 11:52:00,0.68577,0.6858,0.68577,0.6858,76800002.0
2005-07-14 11:53:00,0.68577,0.6859,0.68577,0.6859,207299999.0
2005-07-14 11:54:00,0.68585,0.68588,0.68585,0.68585,70399998.0
2005-07-14 11:55:00,0.68593,0.68604,0.68592,0.68595,153500003.0
2005-07-14 11:56:00,0.68597,0.68605,0.68597,0.68602,91099999.0
2005-07-14 11:57:00,0.68602,0.68602,0.68597,0.68602,147799999.0
2005-07-14 11:58:00,0.68602,0.68606,0.68599,0.68602,151599999.0
2005-07-14 11:59:00,0.68607,0.68624,0.68605,0.68624,145399996.0
2005-07-14 12:00:00,0.68621,0.6864,0.68621,0.68631,274100001.0
2005-07-14 12:01:00,0.68635,0.6864,0.6863,0.6863,126500000.0
2005-07-14 12:02:00,0.68638,0.68638,0.6863,0.68635,229700000.0
2005-07-14 12:03:00,0.6864,0.6864,0.68633,0.68633,96200001.0
2005-07-14 12:04:00,0.68637,0.68642,0.68634,0.68636,185400000.0
2005-07-14 12:05:00,0.68632,0.68637,0.6863,0.68633,210899999.0
2005-07-14 12:06:00,0.68633,0.68637,0.68633,0.68635,166900003.0
2005-07-14 12:07:00,0.68633,0.68633,0.68624,0.68624,128499999.0
2005-07-14 12:08:00,0.68628,0.68635,0.68621,0.68635,161899999.0
2005-07-14 12:09:00,0.68635,0.68636,0.6863,0.68632,145399999.0
2005-07-14 12:10:00,0.68635,0.68642,0.68635,0.6864,128200000.0
2005-07-14 12:11:00,0.6864,0.68648,0.6864,0.68648,168600002.0
2005-07-14 12:12:00,0.68647,0.68667,0.68646,0.68667,177099996.0
2005-07-14 12:13:00,0.68667,0.68674,0.68667,0.68673,227499995.0
2005-07-14 12:14:00,0.68668,0.68675,0.68668,0.68668,75999997.0
2005-07-14 12:15:00,0.68668,0.68675,0.68663,0.6867,162099999.0
2005-07-14 12:16:00,0.68675,0.68676,0.68669,0.68673,118100002.0
2005-07-14 12:17:00,0.68675,0.68675,0.68664,0.68667,106200000.0
2005-07-14 12:18:00,0.68669,0.68677,0.68669,0.68672,94700002.0
2005-07-14 12:19:00,0.68676,0.68677,0.68669,0.68669,94899999.0
2005-07-14 12:20:00,0.68668,0.68673,0.68668,0.68671,129300000.0
2005-07-14 12:21:00,0.6867,0.68681,0.6867,0.6868,228000001.0
2005-07-14 12:22:00,0.68682,0.68682,0.68678,0.68678,83699999.0
2005-07-14 12:23:00,0.68674,0.68674,0.68661,0.68665,187700004.0
2005-07-14 12:24:00,0.68671,0.68672,0.68666,0.68667,103899999.0
2005-07-14 12:25:00,0.68661,0.68661,0.68653,0.68653,46999999.0
2005-07-14 12:26:00,0.68647,0.68652,0.68645,0.68645,87600002.0
2005-07-14 12:27:00,0.68643,0.68649,0.68638,0.68642,156599996.0
2005-07-14 12:28:00,0.68636,0.68642,0.68636,0.68642,120399998.0
2005-07-14 12:29:00,0.68642,0.68648,0.68639,0.68648,185299996.0
2005-07-14 12:30:00,0.68643,0.6865,0.68641,0.68646,143599996.0
2005-07-14 12:31:00,0.6865,0.68659,0.6865,0.6865,102200000.0
2005-07-14 12:32:00,0.68648,0.68654,0.68645,0.68645,108500002.0
2005-07-14 12:33:00,0.6865,0.68659,0.6865,0.68657,74100000.0
2005-07-14 12:34:00,0.68663,0.68667,0.68658,0.68662,257000001.0
2005-07-14 12:35:00,0.68664,0.68665,0.68657,0.68657,184899999.0
2005-07-14 12:36:00,0.68654,0.6866,0.68653,0.6866,180599999.0
2005-07-14 12:37:00,0.6866,0.6866,0.68655,0.68657,187599996.0
2005-07-14 12:38:00,0.68657,0.68662,0.68656,0.68657,145200001.0
2005-07-14 12:39:00,0.68663,0.68668,0.68656,0.68668,68500000.0
2005-07-14 12:40:00,0.68662,0.68665,0.6866,0.68663,90100000.0
2005-07-14 12:41:00,0.68656,0.68663,0.68655,0.68657,124599998.0
2005-07-14 12:42:00,0.68651,0.68659,0.6865,0.68658,130900000.0
2005-07-14 12:43:00,0.68657,0.68657,0.68652,0.68652,160199997.0
2005-07-14 12:44:00,0.68647,0.68657,0.68647,0.68657,132300000.0
2005-07-14 12:45:00,0.68657,0.68657,0.68649,0.6865,140599998.0
2005-07-14 12:46:00,0.68654,0.68654,0.68651,0.68651,143699999.0
2005-07-14 12:47:00,0.68655,0.68655,0.68647,0.68647,161100001.0
2005-07-14 12:48:00,0.68648,0.68652,0.68643,0.68647,169099998.0
2005-07-14 12:49:00,0.68647,0.68653,0.68645,0.68645,125500001.0
2005-07-14 12:50:00,0.68645,0.68645,0.68631,0.68631,312500000.0
2005-07-14 12:51:00,0.68635,0.68642,0.68625,0.68642,213200005.0
2005-07-14 12:52:00,0.68645,0.68646,0.68636,0.68636,136600000.0
2005-07-14 12:53:00,0.68643,0.68643,0.68633,0.68642,170900000.0
2005-07-14 12:54:00,0.68638,0.68642,0.68636,0.68636,85399999.0
2005-07-14 12:55:00,0.68637,0.68637,0.6863,0.68634,125700001.0
2005-07-14 12:56:00,0.68633,0.68643,0.68633,0.68637,89200002.0
2005-07-14 12:57:00,0.68635,0.68637,0.68633,0.68637,175800006.0
2005-07-14 12:58:00,0.68633,0.68637,0.6863,0.6863,118200000.0
2005-07-14 12:59:00,0.6863,0.68634,0.68626,0.68626,235599999.0
2005-07-14 13:00:00,0.68623,0.68624,0.68612,0.68622,202799999.0
2005-07-14 13:01:00,0.68627,0.68629,0.68626,0.68626,88500001.0
2005-07-14 13:02:00,0.68635,0.68635,0.68624,0.68631,159900002.0
2005-07-14 13:03:00,0.68623,0.6863,0.68623,0.6863,151399998.0
2005-07-14 13:04:00,0.68627,0.68638,0.68625,0.68638,117000000.0
2005-07-14 13:05:00,0.68639,0.68639,0.68633,0.68634,94199998.0
2005-07-14 13:06:00,0.68638,0.68647,0.68638,0.68643,101700000.0
2005-07-14 13:07:00,0.68644,0.68651,0.6864,0.68644,95200001.0
2005-07-14 13:08:00,0.68644,0.68644,0.68639,0.68643,90300000.0
2005-07-14 13:09:00,0.68636,0.68651,0.68636,0.68651,179399998.0
2005-07-14 13:10:00,0.68648,0.68652,0.68643,0.68643,80600001.0
2005-07-14 13:11:00,0.68642,0.68647,0.68632,0.68632,203500001.0
2005-07-14 13:12:00,0.68632,0.68632,0.68628,0.68628,25500000.0
2005-07-14 13:13:00,0.68621,0.68621,0.68614,0.68617,101099998.0
2005-07-14 13:14:00,0.68617,0.68624,0.68617,0.68624,129999996.0
2005-07-14 13:15:00,0.6862,0.68631,0.6862,0.68627,130399999.0
2005-07-14 13:16:00,0.68623,0.68629,0.68623,0.68627,223600006.0
2005-07-14 13:17:00,0.68631,0.68631,0.68621,0.68625,220500001.0
2005-07-14 13:18:00,0.68622,0.68629,0.68622,0.68625,100599998.0
2005-07-14 13:19:00,0.68623,0.6863,0.68622,0.68626,98299997.0
2005-07-14 13:20:00,0.68622,0.68627,0.68619,0.68619,166100003.0
2005-07-14 13:21:00,0.68615,0.68623,0.68615,0.6862,94500003.0
2005-07-14 13:22:00,0.68611,0.68611,0.68609,0.68609,7200000.0
2005-07-14 13:23:00,0.68608,0.68621,0.68608,0.68621,110499997.0
2005-07-14 13:24:00,0.68615,0.68628,0.68615,0.68628,21700000.0
2005-07-14 13:25:00,0.68631,0.68633,0.68627,0.68627,130799998.0
2005-07-14 13:26:00,0.68631,0.68644,0.68631,0.68641,181099998.0
2005-07-14 13:27:00,0.68638,0.68644,0.68633,0.6864,214799999.0
2005-07-14 13:28:00,0.6864,0.68643,0.68636,0.68638,148499999.0
2005-07-14 13:29:00,0.6864,0.6864,0.68634,0.68639,77700000.0
2005-07-14 13:30:00,0.68639,0.68639,0.68632,0.68637,124699999.0
2005-07-14 13:31:00,0.68634,0.68637,0.68628,0.68633,228000002.0
2005-07-14 13:32:00,0.68633,0.68633,0.68625,0.68625,27700000.0
2005-07-14 13:33:00,0.68675,0.68676,0.68653,0.68666,322900003.0
2005-07-14 13:34:00,0.68627,0.68633,0.68627,0.68631,145600003.0
2005-07-14 13:35:00,0.6863,0.68635,0.6863,0.6863,77500000.0
2005-07-14 13:36:00,0.68633,0.68659,0.68633,0.68648,116200002.0
2005-07-14 13:37:00,0.68634,0.68634,0.68628,0.6863,64700000.0
2005-07-14 13:38:00,0.68629,0.6863,0.68629,0.6863,44800000.0
2005-07-14 13:39:00,0.6863,0.68634,0.68627,0.68627,249699998.0
2005-07-14 13:40:00,0.68631,0.68631,0.68607,0.68615,98200002.0
2005-07-14 13:41:00,0.68615,0.68618,0.6861,0.6861,227799997.0
2005-07-14 13:42:00,0.68614,0.68614,0.68606,0.68611,219099997.0
2005-07-14 13:43:00,0.68609,0.68616,0.68609,0.68615,89600000.0
2005-07-14 13:44:00,0.68619,0.68619,0.68614,0.68618,141300000.0
2005-07-14 13:45:00,0.68618,0.68625,0.68614,0.68614,233299999.0
2005-07-14 13:46:00,0.68613,0.6862,0.68613,0.6862,81300001.0
2005-07-14 13:47:00,0.68626,0.68629,0.68621,0.68628,275999998.0
2005-07-14 13:48:00,0.68629,0.68629,0.68619,0.68622,91600000.0
2005-07-14 13:49:00,0.68627,0.68631,0.68624,0.68624,143600002.0
2005-07-14 13:50:00,0.68624,0.6863,0.68621,0.68625,179300003.0
2005-07-14 13:51:00,0.68623,0.68633,0.68623,0.68627,94100000.0
2005-07-14 13:52:00,0.68623,0.68633,0.68623,0.68631,131300002.0
2005-07-14 13:53:00,0.68633,0.68633,0.68624,0.68632,207600000.0
2005-07-14 13:54:00,0.68631,0.68635,0.68629,0.6863,98700000.0
2005-07-14 13:55:00,0.68629,0.6863,0.68625,0.68627,190400001.0
2005-07-14 13:56:00,0.68633,0.68635,0.68627,0.68635,159899998.0
2005-07-14 13:57:00,0.6863,0.68633,0.6863,0.6863,120399998.0
2005-07-14 13:58:00,0.68631,0.68638,0.6863,0.68638,66100001.0
2005-07-14 13:59:00,0.68646,0.68653,0.68646,0.68653,44599998.0
2005-07-14 14:00:00,0.68662,0.68668,0.68661,0.68664,175700000.0
2005-07-14 14:01:00,0.68663,0.68663,0.68654,0.68657,139199999.0
2005-07-14 14:02:00,0.68652,0.68655,0.68648,0.68655,75900002.0
2005-07-14 14:03:00,0.68646,0.68649,0.68639,0.68646,126900001.0
2005-07-14 14:04:00,0.68653,0.68653,0.68645,0.6865,79200000.0
2005-07-14 14:05:00,0.68645,0.68648,0.68645,0.68645,40900000.0
2005-07-14 14:06:00,0.6865,0.68654,0.6865,0.68651,192300000.0
2005-07-14 14:07:00,0.68647,0.68651,0.6864,0.68645,193699999.0
2005-07-14 14:08:00,0.68647,0.68647,0.68643,0.68643,60600003.0
2005-07-14 14:09:00,0.68638,0.68649,0.68638,0.68647,249900006.0
2005-07-14 14:10:00,0.68643,0.68643,0.68631,0.6864,153500002.0
2005-07-14 14:11:00,0.68635,0.68648,0.68634,0.68644,63100001.0
2005-07-14 14:12:00,0.68649,0.68654,0.68649,0.68649,86999999.0
2005-07-14 14:13:00,0.68652,0.68653,0.68643,0.68647,177600002.0
2005-07-14 14:14:00,0.68643,0.68643,0.68621,0.68625,164600000.0
2005-07-14 14:15:00,0.68628,0.68628,0.68621,0.68626,181300000.0
2005-07-14 14:16:00,0.68629,0.68629,0.68627,0.68627,118499998.0
2005-07-14 14:17:00,0.68625,0.68632,0.68625,0.6863,130300000.0
2005-07-14 14:18:00,0.68629,0.68641,0.68624,0.68641,83700002.0
2005-07-14 14:19:00,0.68643,0.68643,0.68631,0.68635,147199998.0
2005-07-14 14:20:00,0.68638,0.68645,0.68632,0.68636,203700000.0
2005-07-14 14:21:00,0.68636,0.68637,0.68631,0.68634,198100001.0
2005-07-14 14:22:00,0.6863,0.68639,0.6863,0.68639,77699997.0
2005-07-14 14:23:00,0.6864,0.6864,0.68635,0.68636,165399999.0
2005-07-14 14:24:00,0.68638,0.6864,0.68637,0.6864,101500000.0
2005-07-14 14:25:00,0.68635,0.68636,0.68627,0.68635,142399997.0
2005-07-14 14:26:00,0.68636,0.68636,0.68629,0.68635,93300001.0
2005-07-14 14:27:00,0.68632,0.68643,0.68625,0.68643,101700001.0
2005-07-14 14:28:00,0.68645,0.68659,0.68645,0.68659,160000000.0
2005-07-14 14:29:00,0.68644,0.68653,0.68626,0.68651,218200001.0
2005-07-14 14:30:00,0.6863,0.68656,0.68621,0.68626,170399999.0
2005-07-14 14:31:00,0.6863,0.68648,0.6863,0.68635,119900001.0
2005-07-14 14:32:00,0.6864,0.68648,0.6864,0.68647,205200000.0
2005-07-14 14:33:00,0.68644,0.68661,0.68637,0.68653,152099998.0
2005-07-14 14:34:00,0.68653,0.68653,0.68646,0.68649,142500001.0
2005-07-14 14:35:00,0.68655,0.68659,0.68637,0.68637,157400002.0
2005-07-14 14:36:00,0.68634,0.68653,0.68634,0.68653,151800001.0
2005-07-14 14:37:00,0.68651,0.68665,0.68646,0.68665,244199997.0
2005-07-14 14:38:00,0.68658,0.68658,0.68641,0.68658,184200002.0
2005-07-14 14:39:00,0.68654,0.68658,0.68649,0.68658,225400000.0
2005-07-14 14:40:00,0.68656,0.68656,0.68627,0.68627,134899999.0
2005-07-14 14:41:00,0.68625,0.6863,0.6862,0.68625,151000002.0
2005-07-14 14:42:00,0.68619,0.68619,0.68614,0.68614,34300000.0
2005-07-14 14:43:00,0.68612,0.68618,0.68611,0.68615,147099999.0
2005-07-14 14:44:00,0.68613,0.68613,0.68605,0.68608,118400003.0
2005-07-14 14:45:00,0.68614,0.68624,0.68614,0.68618,146900005.0
2005-07-14 14:46:00,0.68621,0.68631,0.68619,0.6863,102299999.0
2005-07-14 14:47:00,0.68631,0.68631,0.68617,0.68617,113200000.0
2005-07-14 14:48:00,0.68621,0.68622,0.68608,0.68608,131600001.0
2005-07-14 14:49:00,0.68612,0.68624,0.68612,0.68617,136399999.0
2005-07-14 14:50:00,0.68622,0.68623,0.68614,0.68623,343499999.0
2005-07-14 14:51:00,0.68617,0.68617,0.68608,0.6861,188200002.0
2005-07-14 14:52:00,0.68611,0.68624,0.68611,0.68613,104500002.0
2005-07-14 14:53:00,0.68617,0.68622,0.68617,0.68622,169899994.0
2005-07-14 14:54:00,0.68621,0.68628,0.68621,0.68628,54500000.0
2005-07-14 14:55:00,0.68635,0.68642,0.68633,0.68642,277400000.0
2005-07-14 14:56:00,0.68647,0.68654,0.68636,0.68644,151799999.0
2005-07-14 14:57:00,0.68644,0.68665,0.68644,0.68663,119500003.0
2005-07-14 14:58:00,0.68667,0.68676,0.68661,0.68667,153400004.0
2005-07-14 14:59:00,0.68656,0.68685,0.68656,0.68685,100699998.0
2005-07-14 15:00:00,0.68684,0.68689,0.68679,0.68681,100499997.0
2005-07-14 15:01:00,0.68682,0.68682,0.68673,0.68675,64599997.0
2005-07-14 15:02:00,0.68677,0.68682,0.68668,0.68671,127200004.0
2005-07-14 15:03:00,0.68673,0.68677,0.68665,0.68668,160200000.0
2005-07-14 15:04:00,0.68669,0.68673,0.68664,0.68664,149900001.0
2005-07-14 15:05:00,0.68662,0.68672,0.68658,0.68663,210800002.0
2005-07-14 15:06:00,0.6867,0.6867,0.68661,0.68665,143200004.0
2005-07-14 15:07:00,0.68666,0.68676,0.68658,0.68675,225699998.0
2005-07-14 15:08:00,0.68673,0.68681,0.68671,0.68671,189800001.0
2005-07-14 15:09:00,0.68673,0.68674,0.68656,0.68656,83700000.0
2005-07-14 15:10:00,0.68663,0.68669,0.68657,0.68664,174000004.0
2005-07-14 15:11:00,0.68671,0.68673,0.68661,0.68668,117700002.0
2005-07-14 15:12:00,0.6866,0.6866,0.68651,0.68658,208300002.0
2005-07-14 15:13:00,0.68662,0.68675,0.68662,0.68664,142599998.0
2005-07-14 15:14:00,0.68667,0.68684,0.68667,0.68677,53700000.0
2005-07-14 15:15:00,0.68676,0.68685,0.68676,0.68683,179100000.0
2005-07-14 15:16:00,0.68677,0.68683,0.68677,0.68679,180400002.0
2005-07-14 15:17:00,0.68683,0.68697,0.68683,0.68695,214200000.0
2005-07-14 15:18:00,0.68686,0.68693,0.68686,0.68688,75900000.0
2005-07-14 15:19:00,0.68681,0.68693,0.68681,0.68687,246799997.0
2005-07-14 15:20:00,0.68692,0.68697,0.68692,0.68696,90899999.0
2005-07-14 15:21:00,0.68701,0.68704,0.68701,0.68704,15200000.0
2005-07-14 15:22:00,0.68707,0.68712,0.68705,0.6871,238500002.0
2005-07-14 15:23:00,0.68706,0.68717,0.68706,0.6871,100699999.0
2005-07-14 15:24:00,0.68709,0.68713,0.68703,0.68703,98400002.0
2005-07-14 15:25:00,0.68696,0.68696,0.68688,0.68688,67000000.0
2005-07-14 15:26:00,0.68694,0.68697,0.68689,0.68695,109300000.0
2005-07-14 15:27:00,0.68688,0.68693,0.68687,0.68688,116299999.0
2005-07-14 15:28:00,0.68691,0.68691,0.68682,0.68682,87999997.0
2005-07-14 15:29:00,0.68685,0.6869,0.68683,0.68686,205900003.0
2005-07-14 15:30:00,0.68679,0.68681,0.68678,0.68678,80100003.0
2005-07-14 15:31:00,0.68681,0.68688,0.68681,0.68686,66200000.0
2005-07-14 15:32:00,0.68684,0.68695,0.68678,0.68695,150600006.0
2005-07-14 15:33:00,0.68702,0.68711,0.68702,0.6871,81800001.0
2005-07-14 15:34:00,0.68714,0.68715,0.68707,0.68707,248800001.0
2005-07-14 15:35:00,0.68715,0.68715,0.687,0.68701,124700001.0
2005-07-14 15:36:00,0.68702,0.6871,0.68702,0.6871,144100001.0
2005-07-14 15:37:00,0.68702,0.68708,0.68701,0.68704,135699997.0
2005-07-14 15:38:00,0.68717,0.68729,0.68717,0.68729,201199996.0
2005-07-14 15:39:00,0.68726,0.68734,0.6872,0.68734,158399998.0
2005-07-14 15:40:00,0.68729,0.68751,0.68729,0.68747,74000000.0
2005-07-14 15:41:00,0.68752,0.68759,0.68747,0.68749,206799996.0
2005-07-14 15:42:00,0.68748,0.68751,0.68745,0.68751,150100002.0
2005-07-14 15:43:00,0.68742,0.68746,0.6874,0.68746,70100001.0
2005-07-14 15:44:00,0.68753,0.68757,0.6875,0.68752,238900001.0
2005-07-14 15:45:00,0.68757,0.68757,0.6874,0.6875,170200000.0
2005-07-14 15:46:00,0.68751,0.68753,0.6874,0.6874,142300003.0
2005-07-14 15:47:00,0.68744,0.68765,0.68744,0.68756,191700002.0
2005-07-14 15:48:00,0.68761,0.68765,0.68759,0.68765,245499998.0
2005-07-14 15:49:00,0.68763,0.68766,0.68755,0.68755,78199998.0
2005-07-14 15:50:00,0.68754,0.68755,0.68746,0.68746,227499998.0
2005-07-14 15:51:00,0.6875,0.68761,0.68749,0.68749,173100001.0
2005-07-14 15:52:00,0.68748,0.68754,0.68738,0.68738,158899997.0
2005-07-14 15:53:00,0.68739,0.68746,0.68737,0.68737,166999996.0
2005-07-14 15:54:00,0.68736,0.68737,0.68724,0.68727,111300002.0
2005-07-14 15:55:00,0.68734,0.68748,0.68732,0.68748,209299997.0
2005-07-14 15:56:00,0.68742,0.68742,0.6873,0.68732,121200000.0
2005-07-14 15:57:00,0.68735,0.6874,0.68735,0.6874,7500000.0
2005-07-14 15:58:00,0.68739,0.68742,0.68734,0.68734,196800001.0
2005-07-14 15:59:00,0.6873,0.68738,0.68729,0.68732,137100004.0
2005-07-14 16:00:00,0.68732,0.68741,0.68731,0.68738,158800003.0
2005-07-14 16:01:00,0.68739,0.68749,0.68739,0.68743,163000002.0
2005-07-14 16:02:00,0.68743,0.68747,0.68738,0.68743,249799997.0
2005-07-14 16:03:00,0.68749,0.68756,0.68748,0.6875,185599999.0
2005-07-14 16:04:00,0.68752,0.68755,0.68741,0.6875,74200001.0
2005-07-14 16:05:00,0.68745,0.68753,0.68741,0.68742,186299998.0
2005-07-14 16:06:00,0.68747,0.68758,0.68747,0.68752,150600004.0
2005-07-14 16:07:00,0.68748,0.68748,0.68741,0.68746,201099998.0
2005-07-14 16:08:00,0.68749,0.68754,0.68746,0.68749,112800002.0
2005-07-14 16:09:00,0.68749,0.68749,0.68744,0.68749,176800003.0
2005-07-14 16:10:00,0.68748,0.68758,0.68748,0.68758,72700001.0
2005-07-14 16:11:00,0.68754,0.68761,0.68754,0.68757,174500000.0
2005-07-14 16:12:00,0.6876,0.68761,0.68758,0.68758,198999998.0
2005-07-14 16:13:00,0.68761,0.68762,0.68757,0.68758,59400001.0
2005-07-14 16:14:00,0.68758,0.68759,0.68749,0.68759,142600001.0
2005-07-14 16:15:00,0.68763,0.68766,0.68756,0.6876,227299996.0
2005-07-14 16:16:00,0.68764,0.68767,0.6876,0.6876,230499998.0
2005-07-14 16:17:00,0.68769,0.68769,0.68756,0.68763,130400001.0
2005-07-14 16:18:00,0.68762,0.68762,0.68754,0.6876,134900001.0
2005-07-14 16:19:00,0.68768,0.68773,0.68768,0.68773,159799997.0
2005-07-14 16:20:00,0.68765,0.68765,0.68739,0.6874,94000000.0
2005-07-14 16:21:00,0.68732,0.68732,0.68722,0.68727,141099998.0
2005-07-14 16:22:00,0.68727,0.6873,0.68722,0.68722,115200000.0
2005-07-14 16:23:00,0.68727,0.68727,0.68717,0.6872,117999998.0
2005-07-14 16:24:00,0.68729,0.68729,0.68717,0.68726,253999994.0
2005-07-14 16:25:00,0.68728,0.68731,0.68724,0.6873,119000000.0
2005-07-14 16:26:00,0.68732,0.68734,0.68727,0.68734,93299997.0
2005-07-14 16:27:00,0.68733,0.68735,0.68727,0.68727,159499998.0
2005-07-14 16:28:00,0.68737,0.6875,0.68737,0.6875,46999999.0
2005-07-14 16:29:00,0.68757,0.68758,0.68743,0.68743,160000001.0
2005-07-14 16:30:00,0.68744,0.68744,0.68728,0.68733,110800000.0
2005-07-14 16:31:00,0.68741,0.68741,0.68728,0.68732,130400000.0
2005-07-14 16:32:00,0.68734,0.68734,0.68725,0.6873,213000003.0
2005-07-14 16:33:00,0.68729,0.68731,0.68725,0.6873,169499999.0
2005-07-14 16:34:00,0.68735,0.68735,0.68728,0.68728,105999999.0
2005-07-14 16:35:00,0.68732,0.68734,0.68727,0.68732,25900000.0
2005-07-14 16:36:00,0.68728,0.68742,0.68728,0.68742,105400002.0
2005-07-14 16:37:00,0.6875,0.68764,0.6875,0.68757,144699997.0
2005-07-14 16:38:00,0.68758,0.68758,0.68743,0.68743,239400003.0
2005-07-14 16:39:00,0.68741,0.68741,0.6874,0.68741,80800003.0
2005-07-14 16:40:00,0.6873,0.6873,0.68716,0.68718,100899999.0
2005-07-14 16:41:00,0.68715,0.6873,0.68712,0.6873,170100000.0
2005-07-14 16:42:00,0.68729,0.68732,0.68718,0.68732,166599998.0
2005-07-14 16:43:00,0.68728,0.68732,0.68726,0.68727,98800004.0
2005-07-14 16:44:00,0.68719,0.68731,0.68719,0.68731,94899996.0
2005-07-14 16:45:00,0.68732,0.68735,0.6873,0.6873,26500000.0
2005-07-14 16:46:00,0.68732,0.68735,0.68728,0.68735,199400003.0
2005-07-14 16:47:00,0.68729,0.68733,0.68728,0.68728,127700000.0
2005-07-14 16:48:00,0.6873,0.68734,0.68723,0.68723,127599999.0
2005-07-14 16:49:00,0.68722,0.68731,0.68722,0.68724,109299998.0
2005-07-14 16:50:00,0.68727,0.68738,0.68727,0.68735,226499999.0
2005-07-14 16:51:00,0.68734,0.68739,0.6873,0.68734,154999998.0
2005-07-14 16:52:00,0.68731,0.68737,0.68726,0.6873,209100002.0
2005-07-14 16:53:00,0.68736,0.6874,0.68733,0.6874,110100001.0
2005-07-14 16:54:00,0.6874,0.6874,0.68726,0.68726,161700006.0
2005-07-14 16:55:00,0.68733,0.68734,0.68733,0.68734,26500001.0
2005-07-14 16:56:00,0.68735,0.68738,0.68727,0.68727,169200001.0
2005-07-14 16:57:00,0.6873,0.68733,0.68727,0.68729,307000003.0
2005-07-14 16:58:00,0.68725,0.68725,0.68718,0.68724,100400000.0
2005-07-14 16:59:00,0.68724,0.68726,0.68716,0.68719,86900002.0
2005-07-14 17:00:00,0.68717,0.68721,0.6871,0.6871,133499998.0
2005-07-14 17:01:00,0.68714,0.68719,0.68712,0.68712,240699999.0
2005-07-14 17:02:00,0.68703,0.68707,0.68691,0.68707,204800003.0
2005-07-14 17:03:00,0.68704,0.6871,0.687,0.68701,247199998.0
2005-07-14 17:04:00,0.68707,0.68707,0.68697,0.68702,214399996.0
2005-07-14 17:05:00,0.68699,0.68708,0.68699,0.68708,295699994.0
2005-07-14 17:06:00,0.68708,0.68719,0.68708,0.68718,209200000.0
2005-07-14 17:07:00,0.68719,0.68722,0.68713,0.6872,191400002.0
2005-07-14 17:08:00,0.68719,0.68725,0.68719,0.68725,140399997.0
2005-07-14 17:09:00,0.68725,0.68726,0.68717,0.6872,52600001.0
2005-07-14 17:10:00,0.68726,0.68734,0.68726,0.68733,108900000.0
2005-07-14 17:11:00,0.68726,0.68726,0.68717,0.68719,35500001.0
2005-07-14 17:12:00,0.6872,0.68723,0.68719,0.6872,235100002.0
2005-07-14 17:13:00,0.68714,0.68716,0.68704,0.68716,102600001.0
2005-07-14 17:14:00,0.68719,0.6872,0.68714,0.6872,187500000.0
2005-07-14 17:15:00,0.6872,0.6872,0.68714,0.68718,130600002.0
2005-07-14 17:16:00,0.68721,0.68728,0.68719,0.68722,113899999.0
2005-07-14 17:17:00,0.68721,0.68727,0.6872,0.68722,126500002.0
2005-07-14 17:18:00,0.68723,0.68729,0.68723,0.68729,56700002.0
2005-07-14 17:19:00,0.68728,0.68736,0.68725,0.6873,188999997.0
2005-07-14 17:20:00,0.68736,0.68741,0.68736,0.68739,95500001.0
2005-07-14 17:21:00,0.68742,0.68742,0.68735,0.68736,275799999.0
2005-07-14 17:22:00,0.68734,0.68738,0.68734,0.68737,33400000.0
2005-07-14 17:23:00,0.68736,0.68736,0.68726,0.68728,207899998.0
2005-07-14 17:24:00,0.68735,0.68739,0.68729,0.6873,156500000.0
2005-07-14 17:25:00,0.68727,0.68732,0.68727,0.68732,139800001.0
2005-07-14 17:26:00,0.68731,0.68738,0.68728,0.68732,177899998.0
2005-07-14 17:27:00,0.68732,0.6874,0.68732,0.68737,190799997.0
2005-07-14 17:28:00,0.68734,0.68734,0.68726,0.68727,78099999.0
2005-07-14 17:29:00,0.68722,0.68724,0.68715,0.68722,206499998.0
2005-07-14 17:30:00,0.68721,0.68722,0.68716,0.68717,147600000.0
2005-07-14 17:31:00,0.68722,0.68728,0.68722,0.68723,149900001.0
2005-07-14 17:32:00,0.68719,0.68724,0.68713,0.6872,135899998.0
2005-07-14 17:33:00,0.68722,0.68722,0.68718,0.68718,42299999.0
2005-07-14 17:34:00,0.68724,0.68735,0.68724,0.68735,192400001.0
2005-07-14 17:35:00,0.68739,0.68739,0.68729,0.68735,193300001.0
2005-07-14 17:36:00,0.68737,0.68744,0.68737,0.68738,226099998.0
2005-07-14 17:37:00,0.68737,0.68738,0.68728,0.68728,160700002.0
2005-07-14 17:38:00,0.68721,0.68728,0.68719,0.68722,131300000.0
2005-07-14 17:39:00,0.68717,0.68719,0.68712,0.68712,86199998.0
2005-07-14 17:40:00,0.68713,0.68715,0.68698,0.687,188300000.0
2005-07-14 17:41:00,0.68698,0.68703,0.68689,0.68703,220399998.0
2005-07-14 17:42:00,0.68695,0.68707,0.68695,0.68702,203000001.0
2005-07-14 17:43:00,0.68703,0.68705,0.68701,0.68705,147599999.0
2005-07-14 17:44:00,0.68705,0.68715,0.68705,0.68715,129900001.0
2005-07-14 17:45:00,0.68718,0.68718,0.6871,0.6871,137700001.0
2005-07-14 17:46:00,0.68706,0.68706,0.68698,0.68704,64399999.0
2005-07-14 17:47:00,0.68704,0.68711,0.68698,0.68698,118900001.0
2005-07-14 17:48:00,0.68697,0.687,0.68696,0.687,24000000.0
2005-07-14 17:49:00,0.68697,0.68704,0.68693,0.68701,208600003.0
2005-07-14 17:50:00,0.68697,0.68699,0.68684,0.68699,177399999.0
2005-07-14 17:51:00,0.68697,0.68708,0.68697,0.68708,191600000.0
2005-07-14 17:52:00,0.68706,0.68709,0.68706,0.68709,56600001.0
2005-07-14 17:53:00,0.68712,0.68712,0.68706,0.68706,98400000.0
2005-07-14 17:54:00,0.68706,0.68716,0.68704,0.68716,77900003.0
2005-07-14 17:55:00,0.68712,0.68712,0.68678,0.68678,82000001.0
2005-07-14 17:56:00,0.68711,0.68712,0.68705,0.68707,191900003.0
2005-07-14 17:57:00,0.68706,0.68713,0.68704,0.68713,118099999.0
2005-07-14 17:58:00,0.68715,0.6872,0.68715,0.68717,139000000.0
2005-07-14 17:59:00,0.68716,0.68723,0.68714,0.68721,152699999.0
2005-07-14 18:00:00,0.68722,0.68725,0.68718,0.68725,176800001.0
2005-07-14 18:01:00,0.68726,0.68726,0.68719,0.6872,1493999988.0
2005-07-14 18:02:00,0.68718,0.68724,0.68715,0.68715,1459800000.0
2005-07-14 18:03:00,0.68718,0.68726,0.68714,0.68724,1789699995.0
2005-07-14 18:04:00,0.68721,0.68727,0.68713,0.68727,664599999.0
2005-07-14 18:05:00,0.68721,0.68731,0.68721,0.68731,1207999989.0
2005-07-14 18:06:00,0.68732,0.68734,0.68724,0.68725,1984800004.0
2005-07-14 18:08:00,0.6873,0.6873,0.6872,0.6872,948000005.0
2005-07-14 18:09:00,0.68717,0.68724,0.68715,0.68718,948000005.0
2005-07-14 18:10:00,0.6872,0.68729,0.68718,0.68719,1195000003.0
2005-07-14 18:11:00,0.6872,0.68728,0.68717,0.68728,993500001.0
2005-07-14 18:12:00,0.68724,0.68725,0.68719,0.6872,759599998.0
2005-07-14 18:13:00,0.68722,0.68725,0.68718,0.68719,847200007.0
2005-07-14 18:14:00,0.68719,0.68725,0.68717,0.68724,1608100004.0
2005-07-14 18:15:00,0.68721,0.68725,0.68713,0.68714,2050600002.0
2005-07-14 18:16:00,0.68715,0.68718,0.6871,0.68712,1066599998.0
2005-07-14 18:17:00,0.6871,0.68714,0.68703,0.68707,731399997.0
2005-07-14 18:18:00,0.6871,0.68717,0.68709,0.68717,999299991.0
2005-07-14 18:19:00,0.68717,0.68717,0.68705,0.68705,649099998.0
2005-07-14 18:20:00,0.68711,0.68726,0.68709,0.68726,371600003.0
2005-07-14 18:21:00,0.68725,0.68727,0.68717,0.68721,922599996.0
2005-07-14 18:22:00,0.68724,0.68728,0.68721,0.68721,1074000001.0
2005-07-14 18:23:00,0.68718,0.68723,0.68715,0.6872,1244400005.0
2005-07-14 18:24:00,0.6871,0.68718,0.68707,0.6871,1122700000.0
2005-07-14 18:25:00,0.68712,0.68719,0.68707,0.68709,943800000.0
2005-07-14 18:26:00,0.6871,0.68712,0.68705,0.6871,1133800009.0
2005-07-14 18:27:00,0.6871,0.68712,0.68701,0.68703,835799994.0
2005-07-14 18:28:00,0.687,0.68713,0.687,0.68713,575699999.0
2005-07-14 18:29:00,0.68713,0.68715,0.68708,0.68715,811300005.0
2005-07-14 18:30:00,0.68717,0.68726,0.68714,0.68726,487600009.0
2005-07-14 18:31:00,0.68727,0.6873,0.68725,0.68728,619799998.0
2005-07-14 18:32:00,0.6873,0.68732,0.68723,0.68725,410000001.0
2005-07-14 18:33:00,0.68727,0.6873,0.68721,0.6873,1118400008.0
2005-07-14 18:34:00,0.6873,0.68732,0.68725,0.68728,1310699991.0
2005-07-14 18:35:00,0.68728,0.68729,0.68723,0.68723,649899994.0
2005-07-14 18:36:00,0.6872,0.68725,0.68719,0.68725,198899996.0
2005-07-14 18:37:00,0.68721,0.68723,0.68715,0.68716,395999998.0
2005-07-14 18:38:00,0.68713,0.68719,0.68713,0.68716,369600003.0
2005-07-14 18:39:00,0.68725,0.68725,0.68722,0.68723,418799998.0
2005-07-14 18:40:00,0.68722,0.68722,0.68712,0.68722,282499997.0
2005-07-14 18:41:00,0.68721,0.68726,0.68715,0.68717,652199995.0
2005-07-14 18:42:00,0.68713,0.68721,0.68712,0.68715,722300000.0
2005-07-14 18:43:00,0.68712,0.68721,0.68712,0.68712,466099995.0
2005-07-14 18:44:00,0.68715,0.68722,0.68713,0.68713,530299995.0
2005-07-14 18:45:00,0.68713,0.68718,0.6871,0.6871,333799998.0
2005-07-14 18:46:00,0.68719,0.68758,0.68719,0.68746,153400002.0
2005-07-14 18:47:00,0.68718,0.68718,0.68711,0.68715,121800001.0
2005-07-14 18:48:00,0.68711,0.68711,0.68702,0.6871,350400002.0
2005-07-14 18:49:00,0.68705,0.68717,0.68705,0.68717,228900005.0
2005-07-14 18:50:00,0.68718,0.68726,0.68718,0.68726,93300000.0
2005-07-14 18:51:00,0.68726,0.68726,0.68718,0.68724,327899996.0
2005-07-14 18:52:00,0.68727,0.68731,0.68725,0.68725,330600001.0
2005-07-14 18:53:00,0.68725,0.68728,0.68717,0.68717,573800005.0
2005-07-14 18:54:00,0.68723,0.68725,0.6872,0.68725,264500001.0
2005-07-14 18:55:00,0.68724,0.68733,0.68722,0.68731,518500001.0
2005-07-14 18:56:00,0.68735,0.68751,0.68735,0.68743,431400013.0
2005-07-14 18:57:00,0.68746,0.68753,0.68745,0.68748,365900004.0
2005-07-14 18:58:00,0.6874,0.68751,0.6874,0.68746,1108100000.0
2005-07-14 18:59:00,0.68745,0.68761,0.68745,0.6875,643799997.0
2005-07-14 19:00:00,0.68757,0.68764,0.68753,0.6876,477799992.0
2005-07-14 19:01:00,0.6876,0.68764,0.6876,0.68764,105799997.0
2005-07-14 19:02:00,0.68762,0.68762,0.68748,0.68754,494300002.0
2005-07-14 19:03:00,0.68753,0.68759,0.6875,0.68752,474900000.0
2005-07-14 19:04:00,0.68756,0.68762,0.68755,0.6876,330700002.0
2005-07-14 19:05:00,0.68757,0.68763,0.68755,0.68759,442499996.0
2005-07-14 19:06:00,0.68752,0.68761,0.68752,0.68752,649799995.0
2005-07-14 19:07:00,0.68756,0.68756,0.68748,0.6875,343000001.0
2005-07-14 19:08:00,0.68758,0.68758,0.6875,0.6875,885799995.0
2005-07-14 19:09:00,0.6875,0.68761,0.68749,0.68761,552100001.0
2005-07-14 19:10:00,0.68762,0.68762,0.68751,0.68755,384299999.0
2005-07-14 19:11:00,0.68751,0.68763,0.68748,0.68763,90099999.0
2005-07-14 19:12:00,0.68761,0.68763,0.68757,0.68759,148400001.0
2005-07-14 19:13:00,0.6876,0.68763,0.68755,0.68755,527199999.0
2005-07-14 19:14:00,0.68758,0.68763,0.68752,0.68753,310200003.0
2005-07-14 19:15:00,0.68753,0.68761,0.6875,0.68752,515800003.0
2005-07-14 19:16:00,0.68759,0.68763,0.68756,0.68763,275400002.0
2005-07-14 19:17:00,0.68766,0.6877,0.68766,0.6877,309299998.0
2005-07-14 19:18:00,0.68768,0.6877,0.68766,0.68768,322699999.0
2005-07-14 19:19:00,0.68765,0.68768,0.68762,0.68765,374399998.0
2005-07-14 19:20:00,0.68762,0.68768,0.68759,0.68762,329399999.0
2005-07-14 19:21:00,0.68763,0.68768,0.68763,0.68764,192299998.0
2005-07-14 19:22:00,0.68765,0.68768,0.68762,0.68765,297700002.0
2005-07-14 19:23:00,0.68762,0.68767,0.68759,0.68761,482499997.0
2005-07-14 19:24:00,0.6876,0.68765,0.6876,0.68764,147400002.0
2005-07-14 19:25:00,0.68762,0.68767,0.68756,0.68767,185299999.0
2005-07-14 19:26:00,0.68765,0.68765,0.68758,0.6876,390799998.0
2005-07-14 19:27:00,0.68762,0.68768,0.68761,0.68768,795499996.0
2005-07-14 19:28:00,0.68767,0.68773,0.68767,0.68773,337799999.0
2005-07-14 19:29:00,0.6877,0.6877,0.68765,0.6877,574700001.0
2005-07-14 19:30:00,0.68768,0.6877,0.68765,0.68767,510299998.0
2005-07-14 19:31:00,0.68767,0.68777,0.68767,0.6877,780400001.0
2005-07-14 19:32:00,0.68772,0.68779,0.68772,0.68778,385800000.0
2005-07-14 19:33:00,0.68772,0.68772,0.68767,0.68768,337599995.0
2005-07-14 19:34:00,0.68771,0.68796,0.68771,0.68796,622899996.0
2005-07-14 19:35:00,0.688,0.68803,0.68793,0.688,729899991.0
2005-07-14 19:36:00,0.68806,0.68819,0.68805,0.68819,497900004.0
2005-07-14 19:37:00,0.6882,0.68825,0.68815,0.68815,358700002.0
2005-07-14 19:38:00,0.68815,0.68819,0.68815,0.68818,232000002.0
2005-07-14 19:39:00,0.68815,0.68821,0.68814,0.68816,945299993.0
2005-07-14 19:40:00,0.68811,0.6882,0.68803,0.68803,668000007.0
2005-07-14 19:41:00,0.68803,0.68809,0.68801,0.68807,654299991.0
2005-07-14 19:42:00,0.68808,0.68809,0.68804,0.68807,256899999.0
2005-07-14 19:43:00,0.68802,0.68803,0.68798,0.68803,94600002.0
2005-07-14 19:44:00,0.68807,0.6881,0.68803,0.68803,308400005.0
2005-07-14 19:45:00,0.68807,0.6881,0.68804,0.68807,250400000.0
2005-07-14 19:46:00,0.6881,0.68812,0.6881,0.6881,147400000.0
2005-07-14 19:47:00,0.6881,0.68812,0.68807,0.68812,148999998.0
2005-07-14 19:48:00,0.68812,0.68813,0.6881,0.6881,94100000.0
2005-07-14 19:49:00,0.68807,0.6881,0.68804,0.68807,163700000.0
2005-07-14 19:50:00,0.68805,0.68807,0.68802,0.68803,449300002.0
2005-07-14 19:51:00,0.68807,0.68813,0.68807,0.68807,434800002.0
2005-07-14 19:52:00,0.68805,0.68807,0.68805,0.68805,183099998.0
2005-07-14 19:53:00,0.68804,0.68805,0.688,0.688,120599999.0
2005-07-14 19:54:00,0.68804,0.6881,0.68804,0.6881,114800003.0
2005-07-14 19:55:00,0.68811,0.68811,0.68805,0.68805,130799999.0
2005-07-14 19:56:00,0.68805,0.68805,0.68805,0.68805,140499999.0
2005-07-14 19:57:00,0.68805,0.68811,0.68804,0.68805,553299995.0
2005-07-14 19:58:00,0.68808,0.68809,0.68802,0.68802,268000001.0
2005-07-14 19:59:00,0.68802,0.68809,0.68802,0.68805,565300003.0
2005-07-14 20:00:00,0.6881,0.68812,0.68807,0.68807,162399997.0
2005-07-14 20:01:00,0.68807,0.68808,0.68805,0.68807,224899999.0
2005-07-14 20:02:00,0.68807,0.68807,0.68802,0.68802,263500002.0
2005-07-14 20:03:00,0.68805,0.68805,0.68802,0.68805,108600000.0
2005-07-14 20:04:00,0.68805,0.68809,0.68805,0.68809,133099999.0
2005-07-14 20:05:00,0.6881,0.68812,0.68807,0.68807,138400000.0
2005-07-14 20:06:00,0.68802,0.68805,0.68802,0.68805,164499999.0
2005-07-14 20:07:00,0.68801,0.68802,0.68798,0.68798,200900001.0
2005-07-14 20:08:00,0.68805,0.68807,0.68801,0.68805,832000008.0
2005-07-14 20:09:00,0.68803,0.68804,0.68798,0.688,89399999.0
2005-07-14 20:10:00,0.68796,0.68796,0.68783,0.68791,131799997.0
2005-07-14 20:11:00,0.68793,0.68798,0.68793,0.68798,200400001.0
2005-07-14 20:12:00,0.68801,0.68807,0.68794,0.68804,1090599998.0
2005-07-14 20:13:00,0.68805,0.68812,0.68803,0.68805,434200000.0
2005-07-14 20:14:00,0.68804,0.68804,0.68798,0.68798,217400000.0
2005-07-14 20:15:00,0.688,0.68804,0.68797,0.68797,1033600001.0
2005-07-14 20:16:00,0.68785,0.68834,0.68781,0.68822,368600000.0
2005-07-14 20:17:00,0.68798,0.688,0.68795,0.68798,61399998.0
2005-07-14 20:18:00,0.68799,0.68801,0.68793,0.68801,331999997.0
2005-07-14 20:19:00,0.68803,0.68804,0.68797,0.688,459900000.0
2005-07-14 20:20:00,0.68803,0.68804,0.68798,0.68803,418599998.0
2005-07-14 20:21:00,0.68802,0.68808,0.68802,0.68803,198299999.0
2005-07-14 20:22:00,0.68803,0.68808,0.68803,0.68806,179400003.0
2005-07-14 20:23:00,0.68805,0.68819,0.68805,0.6881,633799997.0
2005-07-14 20:24:00,0.68807,0.68815,0.68805,0.68805,288899997.0
2005-07-14 20:25:00,0.68807,0.68818,0.68807,0.68817,439200001.0
2005-07-14 20:26:00,0.68818,0.68819,0.68811,0.68816,997799993.0
2005-07-14 20:27:00,0.68813,0.68826,0.68813,0.68823,341000000.0
2005-07-14 20:28:00,0.6883,0.68835,0.68827,0.68827,561399999.0
2005-07-14 20:29:00,0.68827,0.68827,0.6882,0.68822,725899994.0
2005-07-14 20:30:00,0.68823,0.68828,0.68819,0.68825,1681999995.0
2005-07-14 20:31:00,0.68852,0.68858,0.68822,0.68847,967600005.0
2005-07-14 20:32:00,0.68823,0.68827,0.6882,0.68825,1644199990.0
2005-07-14 20:33:00,0.68859,0.68859,0.68823,0.68853,277099998.0
2005-07-14 20:34:00,0.68821,0.68823,0.68815,0.68817,402600002.0
2005-07-14 20:35:00,0.68819,0.68819,0.68812,0.68819,327100001.0
2005-07-14 20:36:00,0.68817,0.6882,0.68813,0.68814,264700000.0
2005-07-14 20:37:00,0.68813,0.68817,0.6881,0.68813,729099995.0
2005-07-14 20:38:00,0.6881,0.68817,0.68809,0.6881,869299995.0
2005-07-14 20:39:00,0.6881,0.68815,0.6881,0.6881,348999999.0
2005-07-14 20:40:00,0.6881,0.68815,0.6881,0.68815,345000002.0
2005-07-14 20:41:00,0.68818,0.68823,0.68815,0.68815,403499992.0
2005-07-14 20:42:00,0.68819,0.68824,0.68819,0.6882,149600003.0
2005-07-14 20:43:00,0.68815,0.68821,0.68811,0.68821,449100004.0
2005-07-14 20:44:00,0.68827,0.68844,0.68822,0.68841,837200000.0
2005-07-14 20:45:00,0.68848,0.68857,0.68847,0.68856,336000006.0
2005-07-14 20:46:00,0.68861,0.68862,0.68856,0.68861,276300001.0
2005-07-14 20:47:00,0.68857,0.68869,0.68856,0.68865,593500003.0
2005-07-14 20:48:00,0.68868,0.68886,0.68868,0.68881,772399999.0
2005-07-14 20:49:00,0.68884,0.68896,0.68884,0.68892,277700001.0
2005-07-14 20:50:00,0.68894,0.68907,0.68893,0.68896,1109300006.0
2005-07-14 20:51:00,0.68891,0.68912,0.68891,0.689,432900001.0
2005-07-14 20:52:00,0.68902,0.68909,0.68894,0.68894,559000003.0
2005-07-14 20:53:00,0.68893,0.68893,0.68882,0.68882,955299998.0
2005-07-14 20:54:00,0.68885,0.68885,0.68877,0.68885,653000005.0
2005-07-14 20:55:00,0.68883,0.68883,0.68872,0.68873,449900006.0
2005-07-14 20:56:00,0.68873,0.68886,0.68871,0.6888,1277700009.0
2005-07-14 20:57:00,0.68877,0.68883,0.68875,0.68875,1281199995.0
2005-07-14 20:58:00,0.68875,0.68884,0.68875,0.68877,673500002.0
2005-07-14 20:59:00,0.6888,0.68894,0.68876,0.68881,1763500003.0
2005-07-14 21:00:00,0.6888,0.6888,0.68859,0.68861,1559699999.0
2005-07-14 21:01:00,0.68855,0.6886,0.68848,0.68848,1252900009.0
2005-07-14 21:02:00,0.68845,0.68848,0.68839,0.68839,400499994.0
2005-07-14 21:03:00,0.68837,0.68846,0.68835,0.68835,625999993.0
2005-07-14 21:04:00,0.68833,0.68837,0.68832,0.68832,483200002.0
2005-07-14 21:05:00,0.6883,0.68835,0.68824,0.68826,651600005.0
2005-07-14 21:06:00,0.6882,0.68823,0.68817,0.6882,810300003.0
2005-07-14 21:07:00,0.6882,0.68825,0.6882,0.68822,120400002.0
2005-07-14 21:08:00,0.68825,0.68831,0.68823,0.68823,138000001.0
2005-07-14 21:09:00,0.6883,0.68833,0.68826,0.68827,559700000.0
2005-07-14 21:10:00,0.68825,0.68827,0.68823,0.68825,229000003.0
2005-07-14 21:11:00,0.68823,0.68823,0.68815,0.68815,201399999.0
2005-07-14 21:12:00,0.68819,0.68828,0.68814,0.68824,144500000.0
2005-07-14 21:13:00,0.68825,0.68827,0.68822,0.68822,376199996.0
2005-07-14 21:14:00,0.68827,0.68833,0.68825,0.68825,511899999.0
2005-07-14 21:15:00,0.68823,0.68825,0.6882,0.68825,317300005.0
2005-07-14 21:16:00,0.68823,0.68824,0.68817,0.68819,294500001.0
2005-07-14 21:17:00,0.68815,0.68818,0.68813,0.68818,212500003.0
2005-07-14 21:18:00,0.68816,0.68823,0.68816,0.68823,228299997.0
2005-07-14 21:19:00,0.68821,0.68821,0.6881,0.6881,514100004.0
2005-07-14 21:20:00,0.68815,0.68815,0.6881,0.68812,1176099989.0
2005-07-14 21:21:00,0.68817,0.6882,0.68815,0.68815,316000002.0
2005-07-14 21:22:00,0.6882,0.68825,0.68814,0.68825,694499989.0
2005-07-14 21:23:00,0.68824,0.68824,0.68819,0.68819,92800002.0
2005-07-14 21:24:00,0.68833,0.6886,0.68832,0.6885,251599998.0
2005-07-14 21:25:00,0.68825,0.68827,0.68816,0.68819,119999996.0
2005-07-14 21:26:00,0.68843,0.6886,0.68839,0.68853,336199996.0
2005-07-14 21:27:00,0.6882,0.6882,0.68817,0.6882,153700003.0
2005-07-14 21:28:00,0.68822,0.68826,0.68819,0.68823,297399999.0
2005-07-14 21:29:00,0.68821,0.68821,0.68818,0.68821,131099999.0
2005-07-14 21:30:00,0.6882,0.68826,0.6882,0.68826,124799999.0
2005-07-14 21:31:00,0.68828,0.68834,0.68827,0.68828,232299997.0
2005-07-14 21:32:00,0.68833,0.68837,0.68829,0.68831,584700006.0
2005-07-14 21:33:00,0.68832,0.68836,0.68827,0.68827,469600003.0
2005-07-14 21:34:00,0.68827,0.68829,0.68823,0.68823,638500008.0
2005-07-14 21:35:00,0.68826,0.6883,0.68823,0.68828,252399995.0
2005-07-14 21:36:00,0.68828,0.68834,0.68827,0.6883,155000000.0
2005-07-14 21:37:00,0.68835,0.6884,0.68835,0.6884,349100003.0
2005-07-14 21:38:00,0.68838,0.68842,0.68835,0.68837,200599999.0
2005-07-14 21:39:00,0.68831,0.68837,0.68831,0.68834,134300001.0
2005-07-14 21:40:00,0.68832,0.68841,0.68832,0.68832,154700003.0
2005-07-14 21:41:00,0.68831,0.68832,0.68826,0.68832,150200004.0
2005-07-14 21:42:00,0.6883,0.6883,0.68827,0.6883,235999999.0
2005-07-14 21:43:00,0.68827,0.68839,0.68827,0.68829,277600005.0
2005-07-14 21:44:00,0.68828,0.68829,0.68825,0.68829,553899997.0
2005-07-14 21:45:00,0.68829,0.68829,0.68826,0.68826,53300001.0
2005-07-14 21:46:00,0.68825,0.68825,0.68821,0.68821,178299998.0
2005-07-14 21:47:00,0.6882,0.68826,0.6882,0.68824,251500003.0
2005-07-14 21:48:00,0.68821,0.68825,0.68819,0.68823,144900003.0
2005-07-14 21:49:00,0.68822,0.68822,0.68817,0.6882,192800001.0
2005-07-14 21:50:00,0.68817,0.6882,0.68815,0.6882,101000000.0
2005-07-14 21:51:00,0.6882,0.6882,0.68817,0.68817,259800000.0
2005-07-14 21:52:00,0.68822,0.68822,0.68805,0.68807,213200000.0
2005-07-14 21:53:00,0.68808,0.68808,0.68802,0.68805,115700000.0
2005-07-14 21:54:00,0.68804,0.68807,0.68799,0.688,339599997.0
2005-07-14 21:55:00,0.68798,0.688,0.6879,0.6879,147699999.0
2005-07-14 21:56:00,0.6879,0.6879,0.6878,0.6878,118700000.0
2005-07-14 21:57:00,0.68781,0.68783,0.68777,0.6878,330499998.0
2005-07-14 21:58:00,0.68781,0.68788,0.68781,0.68787,90799998.0
2005-07-14 21:59:00,0.68787,0.68794,0.68783,0.68792,269700000.0
2005-07-14 22:00:00,0.68791,0.68795,0.68788,0.68788,204399995.0
2005-07-14 22:01:00,0.68798,0.68799,0.68789,0.68795,378700005.0
2005-07-14 22:02:00,0.68795,0.68798,0.6879,0.6879,357700005.0
2005-07-14 22:03:00,0.6879,0.68793,0.68788,0.68793,283100003.0
2005-07-14 22:04:00,0.68793,0.68798,0.68789,0.68797,329499999.0
2005-07-14 22:05:00,0.68795,0.688,0.68793,0.68793,200400003.0
2005-07-14 22:06:00,0.68795,0.68795,0.68789,0.68792,79099999.0
2005-07-14 22:07:00,0.6879,0.68795,0.6879,0.68795,105300001.0
2005-07-14 22:08:00,0.68793,0.68797,0.68787,0.6879,275699998.0
2005-07-14 22:09:00,0.68792,0.68795,0.68792,0.68795,123599996.0
2005-07-14 22:10:00,0.6879,0.688,0.68788,0.68793,155600000.0
2005-07-14 22:11:00,0.68792,0.6883,0.68791,0.68802,234599999.0
2005-07-14 22:12:00,0.68793,0.68793,0.68788,0.68788,370100001.0
2005-07-14 22:13:00,0.68789,0.68791,0.68784,0.6879,154900001.0
2005-07-14 22:14:00,0.68789,0.68794,0.68787,0.68792,142600002.0
2005-07-14 22:15:00,0.68789,0.6879,0.68781,0.68782,458999991.0
2005-07-14 22:16:00,0.68774,0.68774,0.68756,0.6876,578799994.0
2005-07-14 22:17:00,0.68762,0.68764,0.68756,0.68762,114100000.0
2005-07-14 22:18:00,0.68763,0.68763,0.68757,0.68757,74299999.0
2005-07-14 22:19:00,0.68755,0.68755,0.6875,0.68752,156600001.0
2005-07-14 22:20:00,0.68755,0.68761,0.68755,0.68761,83799998.0
2005-07-14 22:21:00,0.68761,0.68761,0.6875,0.68754,350399996.0
2005-07-14 22:22:00,0.68759,0.68766,0.68759,0.68763,418400002.0
2005-07-14 22:23:00,0.68762,0.68774,0.68762,0.68762,438299999.0
2005-07-14 22:24:00,0.68766,0.68774,0.68765,0.68771,263400007.0
2005-07-14 22:25:00,0.68769,0.68775,0.68766,0.68767,237700002.0
2005-07-14 22:26:00,0.68762,0.68765,0.6876,0.68762,272899997.0
2005-07-14 22:27:00,0.68764,0.6877,0.68764,0.6877,103600000.0
2005-07-14 22:28:00,0.68776,0.68783,0.68765,0.68765,300899994.0
2005-07-14 22:29:00,0.6877,0.68774,0.68762,0.68762,322000002.0
2005-07-14 22:30:00,0.6876,0.68767,0.6876,0.68763,103999997.0
2005-07-14 22:31:00,0.68765,0.68765,0.68761,0.68761,55700001.0
2005-07-14 22:32:00,0.68763,0.68763,0.6876,0.6876,122800002.0
2005-07-14 22:33:00,0.68758,0.68765,0.68753,0.68765,225299996.0
2005-07-14 22:34:00,0.68767,0.68767,0.6876,0.6876,216600003.0
2005-07-14 22:35:00,0.68758,0.68761,0.68749,0.68761,219000001.0
2005-07-14 22:36:00,0.68765,0.6877,0.68765,0.6877,155100000.0
2005-07-14 22:37:00,0.68769,0.68771,0.6876,0.6876,222299994.0
2005-07-14 22:38:00,0.68758,0.68771,0.68755,0.6876,193499997.0
2005-07-14 22:39:00,0.68762,0.68763,0.6876,0.68762,389900001.0
2005-07-14 22:40:00,0.6876,0.68765,0.6876,0.68765,419999994.0
2005-07-14 22:41:00,0.6878,0.688,0.68767,0.688,160600003.0
2005-07-14 22:42:00,0.68763,0.6877,0.68762,0.68765,286500004.0
2005-07-14 22:43:00,0.68765,0.68765,0.68764,0.68764,55099999.0
2005-07-14 22:44:00,0.68767,0.68773,0.68767,0.68773,122900000.0
2005-07-14 22:45:00,0.68778,0.68778,0.68772,0.68772,232699998.0
2005-07-14 22:46:00,0.68771,0.68777,0.68771,0.68772,137600003.0
2005-07-14 22:47:00,0.68773,0.68773,0.68765,0.68765,136799999.0
2005-07-14 22:48:00,0.68765,0.68775,0.68764,0.68764,348899997.0
2005-07-14 22:49:00,0.68773,0.68773,0.68765,0.68765,169999998.0
2005-07-14 22:50:00,0.6875,0.68795,0.6875,0.68771,245900000.0
2005-07-14 22:51:00,0.68768,0.68768,0.68765,0.68768,82900000.0
2005-07-14 22:52:00,0.68766,0.68766,0.68748,0.68748,87299999.0
2005-07-14 22:53:00,0.68747,0.68757,0.68747,0.68756,228799999.0
2005-07-14 22:54:00,0.68757,0.68764,0.68756,0.68758,133599999.0
2005-07-14 22:55:00,0.68756,0.68758,0.68752,0.68758,180600005.0
2005-07-14 22:56:00,0.68756,0.68758,0.68752,0.68758,158099999.0
2005-07-14 22:57:00,0.6875,0.68756,0.68749,0.68756,280199998.0
2005-07-14 22:58:00,0.68758,0.68766,0.68754,0.6876,447199998.0
2005-07-14 22:59:00,0.68758,0.68763,0.68748,0.68748,188500002.0
2005-07-14 23:00:00,0.6875,0.68811,0.6875,0.68797,161099995.0
2005-07-14 23:01:00,0.688,0.68815,0.68772,0.68772,275600002.0
2005-07-14 23:02:00,0.68738,0.68801,0.68738,0.68794,132500001.0
2005-07-14 23:03:00,0.68778,0.68793,0.68768,0.68776,154900002.0
2005-07-14 23:04:00,0.68746,0.68799,0.68746,0.68782,162700002.0
2005-07-14 23:05:00,0.68793,0.68798,0.68769,0.68769,184899996.0
2005-07-14 23:06:00,0.68777,0.68796,0.68772,0.68796,145000000.0
2005-07-14 23:07:00,0.68795,0.68804,0.6879,0.68804,95900000.0
2005-07-14 23:08:00,0.68768,0.68816,0.68768,0.68789,233500000.0
2005-07-14 23:09:00,0.68763,0.68804,0.68761,0.68803,184100001.0
2005-07-14 23:10:00,0.68796,0.68822,0.68788,0.68817,169000000.0
2005-07-14 23:11:00,0.68806,0.68815,0.68784,0.68815,185499999.0
2005-07-14 23:12:00,0.68783,0.68808,0.68772,0.68803,77699998.0
2005-07-14 23:13:00,0.68775,0.68791,0.68769,0.6878,112600000.0
2005-07-14 23:14:00,0.68785,0.68802,0.68778,0.68802,98000000.0
2005-07-14 23:15:00,0.68803,0.68814,0.6879,0.68814,98199999.0
2005-07-14 23:16:00,0.68792,0.68813,0.68789,0.68794,120900001.0
2005-07-14 23:17:00,0.6881,0.68815,0.68793,0.68813,232299998.0
2005-07-14 23:18:00,0.68795,0.68809,0.68787,0.68799,76599998.0
2005-07-14 23:19:00,0.68802,0.68811,0.68782,0.68803,279299997.0
2005-07-14 23:20:00,0.68773,0.68794,0.68773,0.68786,63900001.0
2005-07-14 23:21:00,0.68779,0.68813,0.68779,0.68802,141400002.0
2005-07-14 23:22:00,0.68804,0.68806,0.68779,0.68797,189400001.0
2005-07-14 23:23:00,0.68765,0.6877,0.68764,0.68768,136100000.0
2005-07-14 23:24:00,0.68766,0.68787,0.68766,0.68777,280599999.0
2005-07-14 23:25:00,0.68777,0.68783,0.68777,0.68783,57599999.0
2005-07-14 23:26:00,0.68782,0.68785,0.68782,0.68785,83600000.0
2005-07-14 23:27:00,0.68782,0.68782,0.68782,0.68782,51999998.0
2005-07-14 23:28:00,0.6879,0.6879,0.68786,0.68787,82200001.0
2005-07-14 23:29:00,0.68821,0.68847,0.68801,0.68847,155500000.0
2005-07-14 23:30:00,0.68782,0.68783,0.68776,0.68778,104699998.0
2005-07-14 23:31:00,0.68781,0.68784,0.68765,0.68769,174300001.0
2005-07-14 23:32:00,0.68775,0.68788,0.68775,0.68788,201700001.0
2005-07-14 23:33:00,0.68791,0.68791,0.68781,0.68785,128099999.0
2005-07-14 23:34:00,0.68783,0.68783,0.68764,0.68764,148999995.0
2005-07-14 23:35:00,0.68767,0.68778,0.68767,0.68778,142900002.0
2005-07-14 23:36:00,0.68777,0.68777,0.68775,0.68775,77900000.0
2005-07-14 23:37:00,0.6878,0.6878,0.68775,0.68778,103699999.0
2005-07-14 23:38:00,0.68773,0.6878,0.6877,0.6877,126599998.0
2005-07-14 23:39:00,0.6877,0.6877,0.68764,0.68765,170900004.0
2005-07-14 23:40:00,0.6877,0.68791,0.68764,0.68781,107900000.0
2005-07-14 23:41:00,0.68765,0.68765,0.6876,0.6876,149700001.0
2005-07-14 23:42:00,0.68762,0.68762,0.68762,0.68762,800000.0
2005-07-14 23:43:00,0.68766,0.68766,0.68759,0.68759,146999998.0
2005-07-14 23:44:00,0.68757,0.68795,0.68757,0.68792,97599996.0
2005-07-14 23:45:00,0.68757,0.6876,0.68757,0.6876,60499999.0
2005-07-14 23:46:00,0.68761,0.68767,0.68761,0.68767,79899999.0
2005-07-14 23:47:00,0.68768,0.68768,0.68765,0.68765,34299999.0
2005-07-14 23:48:00,0.68767,0.68771,0.68766,0.68767,72800001.0
2005-07-14 23:49:00,0.68802,0.68809,0.68798,0.68798,124900001.0
2005-07-14 23:50:00,0.68767,0.68768,0.68762,0.68768,96900001.0
2005-07-14 23:51:00,0.68765,0.6877,0.68764,0.68765,264999998.0
2005-07-14 23:52:00,0.68769,0.68786,0.68768,0.68774,95900000.0
2005-07-14 23:53:00,0.68767,0.68772,0.68767,0.68767,216299999.0
2005-07-14 23:54:00,0.6878,0.68809,0.6877,0.68794,90799998.0
2005-07-14 23:55:00,0.6877,0.6877,0.68763,0.68766,96599997.0
2005-07-14 23:56:00,0.68768,0.68788,0.68761,0.68787,211800002.0
2005-07-14 23:57:00,0.68766,0.68773,0.68765,0.68767,173899998.0
2005-07-14 23:58:00,0.68764,0.68764,0.68731,0.68731,49399999.0
2005-07-14 23:59:00,0.68762,0.68769,0.68762,0.68769,109300001.0
2005-07-15 00:00:00,0.68767,0.6877,0.68761,0.68761,167200000.0
2005-07-15 00:01:00,0.68763,0.68765,0.6876,0.68764,139999998.0
2005-07-15 00:02:00,0.68766,0.68766,0.68764,0.68764,43899998.0
2005-07-15 00:03:00,0.68766,0.68771,0.68766,0.6877,193600001.0
2005-07-15 00:04:00,0.68764,0.68778,0.68764,0.68768,98300000.0
2005-07-15 00:05:00,0.68759,0.68759,0.68754,0.68759,98700000.0
2005-07-15 00:06:00,0.68757,0.68764,0.68755,0.6876,202600000.0
2005-07-15 00:07:00,0.68755,0.68755,0.68746,0.68746,252299999.0
2005-07-15 00:08:00,0.68747,0.68767,0.68747,0.68758,240899999.0
2005-07-15 00:09:00,0.68762,0.68763,0.68758,0.68758,184100003.0
2005-07-15 00:10:00,0.68754,0.68767,0.68747,0.68747,223199997.0
2005-07-15 00:11:00,0.68757,0.68766,0.68756,0.68756,46200001.0
2005-07-15 00:12:00,0.68761,0.68761,0.68751,0.68755,197000000.0
2005-07-15 00:13:00,0.68754,0.68762,0.68754,0.6876,150999996.0
2005-07-15 00:14:00,0.6876,0.68766,0.68759,0.68759,118199999.0
2005-07-15 00:15:00,0.68763,0.68763,0.68757,0.6876,24100000.0
2005-07-15 00:16:00,0.68758,0.6876,0.68756,0.68756,83500000.0
2005-07-15 00:17:00,0.68756,0.68756,0.68748,0.68748,70300003.0
2005-07-15 00:18:00,0.68747,0.68753,0.68747,0.6875,92600000.0
2005-07-15 00:19:00,0.68753,0.68753,0.68752,0.68752,13500000.0
2005-07-15 00:20:00,0.68756,0.68757,0.68752,0.68756,152700003.0
2005-07-15 00:21:00,0.68761,0.68765,0.68757,0.68758,118699999.0
2005-07-15 00:22:00,0.68759,0.68765,0.68759,0.68765,179200001.0
2005-07-15 00:23:00,0.68762,0.68765,0.68756,0.68763,178300001.0
2005-07-15 00:24:00,0.68763,0.68765,0.68754,0.68754,101099998.0
2005-07-15 00:25:00,0.68752,0.68757,0.68752,0.68753,43299998.0
2005-07-15 00:26:00,0.68762,0.68766,0.68762,0.68765,147600001.0
2005-07-15 00:27:00,0.68768,0.68771,0.68761,0.68763,270199994.0
2005-07-15 00:28:00,0.6876,0.6876,0.68757,0.6876,196099998.0
2005-07-15 00:29:00,0.68758,0.68758,0.68748,0.68748,73400000.0
2005-07-15 00:30:00,0.68753,0.68753,0.68742,0.68748,166199998.0
2005-07-15 00:31:00,0.68746,0.68747,0.68746,0.68747,71799999.0
2005-07-15 00:32:00,0.6875,0.68759,0.6875,0.68759,103700000.0
2005-07-15 00:33:00,0.68749,0.68755,0.68749,0.68755,181300002.0
2005-07-15 00:34:00,0.68751,0.68757,0.68751,0.68755,92000001.0
2005-07-15 00:35:00,0.6875,0.68757,0.6875,0.68757,122099997.0
2005-07-15 00:36:00,0.68755,0.68755,0.68755,0.68755,4800000.0
2005-07-15 00:37:00,0.6876,0.6876,0.68757,0.68757,36099999.0
2005-07-15 00:38:00,0.68757,0.68757,0.68757,0.68757,4000000.0
2005-07-15 00:39:00,0.68755,0.6876,0.68755,0.6876,16000000.0
2005-07-15 00:40:00,0.68778,0.68793,0.68769,0.68778,147700000.0
2005-07-15 00:41:00,0.68761,0.68765,0.68757,0.68764,196700001.0
2005-07-15 00:42:00,0.6876,0.6876,0.68759,0.68759,19900000.0
2005-07-15 00:43:00,0.68758,0.68759,0.68753,0.68759,74999999.0
2005-07-15 00:44:00,0.68764,0.68766,0.68759,0.68763,117500002.0
2005-07-15 00:45:00,0.68767,0.68767,0.68761,0.68761,3200000.0
2005-07-15 00:46:00,0.68761,0.68768,0.68761,0.68765,189200003.0
2005-07-15 00:47:00,0.68766,0.68767,0.68762,0.68762,79900000.0
2005-07-15 00:48:00,0.6876,0.68766,0.6876,0.68763,63900000.0
2005-07-15 00:49:00,0.68769,0.68769,0.68755,0.68755,170099996.0
2005-07-15 00:50:00,0.68758,0.68762,0.68745,0.68762,204800004.0
2005-07-15 00:51:00,0.68765,0.68767,0.68754,0.68767,85600000.0
2005-07-15 00:52:00,0.68763,0.68773,0.68763,0.68769,58200002.0
2005-07-15 00:53:00,0.68761,0.68767,0.68761,0.68767,73999999.0
2005-07-15 00:54:00,0.68768,0.68768,0.68763,0.68765,119299998.0
2005-07-15 00:55:00,0.68771,0.68775,0.68768,0.68768,180599995.0
2005-07-15 00:56:00,0.68771,0.68796,0.68768,0.68784,324299998.0
2005-07-15 00:57:00,0.68767,0.68769,0.68763,0.68763,134100001.0
2005-07-15 00:58:00,0.68762,0.68769,0.68761,0.68765,159700002.0
2005-07-15 00:59:00,0.6876,0.68762,0.68759,0.6876,155900000.0
2005-07-15 01:00:00,0.68757,0.68768,0.68757,0.68762,101499998.0
2005-07-15 01:01:00,0.68758,0.68765,0.68758,0.68765,178100001.0
2005-07-15 01:02:00,0.68767,0.68768,0.68767,0.68768,16000000.0
2005-07-15 01:03:00,0.68773,0.68773,0.68764,0.68769,230299997.0
2005-07-15 01:04:00,0.6877,0.68773,0.68766,0.6877,173999999.0
2005-07-15 01:05:00,0.68767,0.68776,0.68767,0.68775,100200001.0
2005-07-15 01:06:00,0.6878,0.6878,0.68773,0.68775,112600001.0
2005-07-15 01:07:00,0.68772,0.68778,0.68767,0.68767,100500000.0
2005-07-15 01:08:00,0.6877,0.68775,0.6877,0.68773,83299999.0
2005-07-15 01:09:00,0.68776,0.68776,0.68768,0.68773,107200002.0
2005-07-15 01:10:00,0.68773,0.68775,0.68765,0.68765,125100003.0
2005-07-15 01:11:00,0.68768,0.68776,0.68768,0.68775,108800001.0
2005-07-15 01:12:00,0.6877,0.68771,0.68767,0.68771,98099998.0
2005-07-15 01:13:00,0.68775,0.6878,0.68769,0.68773,189099999.0
2005-07-15 01:14:00,0.68771,0.68782,0.68771,0.68782,172699998.0
2005-07-15 01:15:00,0.68805,0.68812,0.68793,0.68793,165600006.0
2005-07-15 01:16:00,0.68783,0.68785,0.6878,0.68785,204500001.0
2005-07-15 01:17:00,0.68785,0.68785,0.68782,0.68782,26200000.0
2005-07-15 01:18:00,0.6878,0.68783,0.68777,0.68783,120400002.0
2005-07-15 01:19:00,0.68785,0.68791,0.68785,0.6879,107799999.0
2005-07-15 01:20:00,0.6879,0.6879,0.68785,0.6879,169700000.0
2005-07-15 01:21:00,0.68788,0.6879,0.68788,0.6879,51899998.0
2005-07-15 01:22:00,0.68791,0.68791,0.68784,0.68786,119100000.0
2005-07-15 01:23:00,0.68788,0.68792,0.68787,0.68788,84600001.0
2005-07-15 01:24:00,0.68794,0.68795,0.68792,0.68792,176500000.0
2005-07-15 01:25:00,0.68815,0.68834,0.68804,0.68833,120399999.0
2005-07-15 01:26:00,0.68793,0.68802,0.68788,0.68795,189200000.0
2005-07-15 01:27:00,0.68797,0.68798,0.68792,0.68795,142099996.0
2005-07-15 01:28:00,0.68803,0.68803,0.68798,0.68798,97399999.0
2005-07-15 01:29:00,0.68798,0.68809,0.68796,0.68809,127899999.0
2005-07-15 01:30:00,0.68803,0.68803,0.68795,0.68798,117799998.0
2005-07-15 01:31:00,0.688,0.68807,0.688,0.68805,46700001.0
2005-07-15 01:32:00,0.68807,0.68811,0.68807,0.68807,58099998.0
2005-07-15 01:33:00,0.68819,0.68829,0.68814,0.68823,144300000.0
2005-07-15 01:34:00,0.68807,0.68809,0.68806,0.68807,56800000.0
2005-07-15 01:35:00,0.68806,0.68806,0.688,0.688,61400001.0
2005-07-15 01:36:00,0.68795,0.68817,0.68789,0.68808,138099999.0
2005-07-15 01:37:00,0.68812,0.68817,0.68807,0.68807,187600003.0
2005-07-15 01:38:00,0.68803,0.68809,0.68799,0.68806,137200000.0
2005-07-15 01:39:00,0.68812,0.6882,0.68807,0.6882,95299997.0
2005-07-15 01:40:00,0.68817,0.68821,0.68813,0.68813,118700004.0
2005-07-15 01:41:00,0.68814,0.68818,0.68814,0.68818,179000004.0
2005-07-15 01:42:00,0.68813,0.68822,0.68813,0.6882,86200001.0
2005-07-15 01:43:00,0.68825,0.68825,0.68823,0.68823,16700000.0
2005-07-15 01:44:00,0.68823,0.68823,0.68814,0.6882,125200000.0
2005-07-15 01:45:00,0.68826,0.6883,0.68822,0.68829,85100002.0
2005-07-15 01:46:00,0.68826,0.68826,0.68816,0.68816,97299998.0
2005-07-15 01:47:00,0.68817,0.68825,0.68816,0.6882,171300002.0
2005-07-15 01:48:00,0.68811,0.68811,0.688,0.68808,186999996.0
2005-07-15 01:49:00,0.68808,0.68811,0.68807,0.6881,127300000.0
2005-07-15 01:50:00,0.68811,0.68817,0.68811,0.68814,36600000.0
2005-07-15 01:51:00,0.68819,0.68819,0.68814,0.68817,84600001.0
2005-07-15 01:52:00,0.68825,0.68825,0.6882,0.6882,88599998.0
2005-07-15 01:53:00,0.68836,0.6885,0.6883,0.68831,221700000.0
2005-07-15 01:54:00,0.68817,0.6882,0.68808,0.68817,258499997.0
2005-07-15 01:55:00,0.68817,0.68821,0.68815,0.68821,131799996.0
2005-07-15 01:56:00,0.68822,0.68824,0.68818,0.68818,160299999.0
2005-07-15 01:57:00,0.68818,0.68823,0.68818,0.68821,38600000.0
2005-07-15 01:58:00,0.68817,0.68821,0.68817,0.68821,109899997.0
2005-07-15 01:59:00,0.68822,0.68825,0.68821,0.68822,167200000.0
2005-07-15 02:00:00,0.68819,0.68823,0.68817,0.68817,194500000.0
2005-07-15 02:01:00,0.68824,0.6883,0.6882,0.68825,226700002.0
2005-07-15 02:02:00,0.68821,0.68825,0.6882,0.68825,152600002.0
2005-07-15 02:03:00,0.68827,0.68829,0.68822,0.68822,148800000.0
2005-07-15 02:04:00,0.68828,0.68832,0.68826,0.68832,118299998.0
2005-07-15 02:05:00,0.68833,0.68835,0.68828,0.68835,154100001.0
2005-07-15 02:06:00,0.68832,0.68836,0.68827,0.6883,224100001.0
2005-07-15 02:07:00,0.68834,0.68834,0.68824,0.68827,183999998.0
2005-07-15 02:08:00,0.68828,0.6883,0.6882,0.6882,134799997.0
2005-07-15 02:09:00,0.68829,0.68831,0.68827,0.68828,40100000.0
2005-07-15 02:10:00,0.68827,0.68837,0.68827,0.68827,173200002.0
2005-07-15 02:11:00,0.68838,0.68842,0.68838,0.68842,71899998.0
2005-07-15 02:12:00,0.68852,0.6887,0.68852,0.6887,83800002.0
2005-07-15 02:13:00,0.68862,0.68869,0.6885,0.6885,99500001.0
2005-07-15 02:14:00,0.68842,0.68853,0.6884,0.68845,209299998.0
2005-07-15 02:15:00,0.68841,0.68854,0.6884,0.68847,211699999.0
2005-07-15 02:16:00,0.68845,0.68846,0.68839,0.68843,222599998.0
2005-07-15 02:17:00,0.68841,0.68846,0.68836,0.68837,121800002.0
2005-07-15 02:18:00,0.68834,0.68834,0.68831,0.68831,10800000.0
2005-07-15 02:19:00,0.68828,0.68828,0.68817,0.68817,165399997.0
2005-07-15 02:20:00,0.6881,0.68819,0.6881,0.6881,128800001.0
2005-07-15 02:21:00,0.68805,0.68809,0.68799,0.68805,144799997.0
2005-07-15 02:22:00,0.68808,0.68812,0.68807,0.68809,142500000.0
2005-07-15 02:23:00,0.68807,0.68812,0.68804,0.68812,202000000.0
2005-07-15 02:24:00,0.68816,0.68825,0.68815,0.6882,102000003.0
2005-07-15 02:25:00,0.68824,0.68827,0.68815,0.68827,121399999.0
2005-07-15 02:26:00,0.68834,0.68841,0.68834,0.6884,135300000.0
2005-07-15 02:27:00,0.68831,0.68847,0.68831,0.68837,219299999.0
2005-07-15 02:28:00,0.68833,0.68846,0.68827,0.68833,201300000.0
2005-07-15 02:29:00,0.68838,0.68848,0.68838,0.68848,126800000.0
2005-07-15 02:30:00,0.68845,0.68849,0.68842,0.68845,81000001.0
2005-07-15 02:31:00,0.68843,0.68847,0.68841,0.68845,107900002.0
2005-07-15 02:32:00,0.68848,0.68852,0.68842,0.68852,123199999.0
2005-07-15 02:33:00,0.6885,0.6885,0.68847,0.6885,52300001.0
2005-07-15 02:34:00,0.68852,0.68885,0.68852,0.68885,88599998.0
2005-07-15 02:35:00,0.68885,0.68887,0.68879,0.68885,156199996.0
2005-07-15 02:36:00,0.68885,0.68886,0.68879,0.68886,155200002.0
2005-07-15 02:37:00,0.68889,0.68892,0.68886,0.68887,127599999.0
2005-07-15 02:38:00,0.68887,0.68891,0.68887,0.68888,184999998.0
2005-07-15 02:39:00,0.68881,0.68881,0.68864,0.68864,49200000.0
2005-07-15 02:40:00,0.68871,0.68875,0.68866,0.68875,99699999.0
2005-07-15 02:41:00,0.6887,0.68876,0.68869,0.68872,177200002.0
2005-07-15 02:42:00,0.68869,0.6888,0.68863,0.68878,260699997.0
2005-07-15 02:43:00,0.68878,0.68881,0.68873,0.6888,86100002.0
2005-07-15 02:44:00,0.68877,0.68883,0.68877,0.68877,145000002.0
2005-07-15 02:45:00,0.6887,0.68875,0.6887,0.68875,67800000.0
2005-07-15 02:46:00,0.68874,0.68876,0.68871,0.68875,94900000.0
2005-07-15 02:47:00,0.68873,0.68873,0.68865,0.68865,175699998.0
2005-07-15 02:48:00,0.68864,0.68865,0.68856,0.68865,60100001.0
2005-07-15 02:49:00,0.68863,0.68863,0.68859,0.68859,48400000.0
2005-07-15 02:50:00,0.68856,0.68868,0.68855,0.68868,169600003.0
2005-07-15 02:51:00,0.6887,0.68876,0.68854,0.68858,82300002.0
2005-07-15 02:52:00,0.68858,0.68862,0.68858,0.68858,141399997.0
2005-07-15 02:53:00,0.68855,0.68855,0.6885,0.68855,70500002.0
2005-07-15 02:54:00,0.68851,0.68851,0.6883,0.6883,143700002.0
2005-07-15 02:55:00,0.68831,0.6885,0.6883,0.6885,148400002.0
2005-07-15 02:56:00,0.68857,0.68859,0.68853,0.68853,186999999.0
2005-07-15 02:57:00,0.68842,0.68851,0.68842,0.68846,184699999.0
2005-07-15 02:58:00,0.68845,0.68847,0.6884,0.68847,92700000.0
2005-07-15 02:59:00,0.68846,0.68847,0.68843,0.68846,176800001.0
2005-07-15 03:00:00,0.68841,0.68841,0.68833,0.68838,107200002.0
2005-07-15 03:01:00,0.68832,0.68838,0.68826,0.68826,116300003.0
2005-07-15 03:02:00,0.68818,0.68818,0.688,0.68811,155000001.0
2005-07-15 03:03:00,0.68824,0.68825,0.68805,0.68805,100499999.0
2005-07-15 03:04:00,0.68808,0.68811,0.688,0.688,150399999.0
2005-07-15 03:05:00,0.68803,0.68809,0.68796,0.68796,221499997.0
2005-07-15 03:06:00,0.68808,0.68815,0.68807,0.68815,145200002.0
2005-07-15 03:07:00,0.68807,0.68813,0.68805,0.68813,180300000.0
2005-07-15 03:08:00,0.68815,0.68817,0.6881,0.6881,114100000.0
2005-07-15 03:09:00,0.68807,0.68807,0.68787,0.68793,137299999.0
2005-07-15 03:10:00,0.68799,0.68799,0.68792,0.68793,154500003.0
2005-07-15 03:11:00,0.6879,0.68795,0.6879,0.68792,184500000.0
2005-07-15 03:12:00,0.68797,0.68799,0.68792,0.68793,107299999.0
2005-07-15 03:13:00,0.68793,0.68795,0.68793,0.68795,84099998.0
2005-07-15 03:14:00,0.68795,0.68795,0.68792,0.68792,45499998.0
2005-07-15 03:15:00,0.68799,0.68806,0.68795,0.68795,211800008.0
2005-07-15 03:16:00,0.68792,0.68792,0.68786,0.68788,88500002.0
2005-07-15 03:17:00,0.68797,0.688,0.68795,0.68797,127199997.0
2005-07-15 03:18:00,0.68797,0.68798,0.68792,0.68797,147800001.0
2005-07-15 03:19:00,0.68789,0.68789,0.68777,0.68782,208999994.0
2005-07-15 03:20:00,0.68765,0.68765,0.6875,0.6875,123300004.0
2005-07-15 03:21:00,0.68741,0.68744,0.68734,0.6874,127700002.0
2005-07-15 03:22:00,0.68735,0.68754,0.68731,0.68754,282900001.0
2005-07-15 03:23:00,0.68756,0.68767,0.68756,0.6876,73900001.0
2005-07-15 03:24:00,0.68759,0.68767,0.68755,0.68767,116900004.0
2005-07-15 03:25:00,0.68773,0.68779,0.6876,0.68763,141300000.0
2005-07-15 03:26:00,0.68769,0.68769,0.68769,0.68769,43100000.0
2005-07-15 03:27:00,0.68777,0.68782,0.68764,0.68773,202899996.0
2005-07-15 03:28:00,0.68776,0.68776,0.68766,0.68766,109300000.0
2005-07-15 03:29:00,0.68769,0.68769,0.68762,0.68762,140399997.0
2005-07-15 03:30:00,0.68756,0.68756,0.68752,0.68752,100600001.0
2005-07-15 03:31:00,0.68761,0.68765,0.68753,0.68758,109499999.0
2005-07-15 03:32:00,0.68764,0.68778,0.68764,0.68778,24700000.0
2005-07-15 03:33:00,0.68777,0.68777,0.68766,0.68771,120500003.0
2005-07-15 03:34:00,0.6877,0.68775,0.68766,0.68768,154800000.0
2005-07-15 03:35:00,0.68769,0.68772,0.68755,0.68761,163100001.0
2005-07-15 03:36:00,0.68768,0.68768,0.68763,0.68763,76599999.0
2005-07-15 03:37:00,0.68771,0.68778,0.68771,0.68773,55000002.0
2005-07-15 03:38:00,0.68775,0.68777,0.68765,0.68765,153599996.0
2005-07-15 03:39:00,0.68768,0.68768,0.68759,0.68761,85400001.0
2005-07-15 03:40:00,0.68764,0.68773,0.68764,0.68771,114200001.0
2005-07-15 03:41:00,0.68769,0.68771,0.68767,0.68768,167400001.0
2005-07-15 03:42:00,0.68771,0.68772,0.6876,0.6876,141299998.0
2005-07-15 03:43:00,0.68761,0.68764,0.68761,0.68764,44599999.0
2005-07-15 03:44:00,0.68769,0.68769,0.68762,0.68767,225600001.0
2005-07-15 03:45:00,0.68768,0.68768,0.6876,0.6876,263800003.0
2005-07-15 03:46:00,0.68761,0.68763,0.68758,0.68761,121099999.0
2005-07-15 03:47:00,0.68762,0.68762,0.68762,0.68762,800000.0
2005-07-15 03:48:00,0.68767,0.68787,0.68753,0.68775,181099997.0
2005-07-15 03:49:00,0.68765,0.68768,0.68761,0.68764,220500005.0
2005-07-15 03:50:00,0.68762,0.68771,0.68762,0.68763,157400000.0
2005-07-15 03:51:00,0.68761,0.68762,0.68761,0.68762,69400002.0
2005-07-15 03:52:00,0.68758,0.68766,0.68758,0.68762,192700003.0
2005-07-15 03:53:00,0.68765,0.68765,0.68761,0.68762,78300001.0
2005-07-15 03:54:00,0.68765,0.68765,0.6876,0.68763,52299999.0
2005-07-15 03:55:00,0.68758,0.68763,0.68758,0.68762,92800001.0
2005-07-15 03:56:00,0.68763,0.68763,0.68754,0.68754,61700000.0
2005-07-15 03:57:00,0.68758,0.68758,0.68758,0.68758,9600000.0
2005-07-15 03:58:00,0.68749,0.68793,0.68749,0.68784,152800001.0
2005-07-15 03:59:00,0.6876,0.6876,0.68752,0.68752,114000000.0
2005-07-15 04:00:00,0.68757,0.68757,0.6875,0.68753,114899999.0
2005-07-15 04:01:00,0.6875,0.68759,0.6875,0.68759,114999998.0
2005-07-15 04:02:00,0.68759,0.68762,0.68757,0.68762,168700000.0
2005-07-15 04:03:00,0.68767,0.68767,0.68762,0.68763,150200001.0
2005-07-15 04:04:00,0.68767,0.68772,0.68766,0.68772,178500001.0
2005-07-15 04:05:00,0.68772,0.68781,0.68772,0.68779,85300000.0
2005-07-15 04:06:00,0.68776,0.6878,0.68776,0.6878,50200002.0
2005-07-15 04:07:00,0.68778,0.68778,0.68777,0.68777,73099998.0
2005-07-15 04:08:00,0.68777,0.68777,0.68775,0.68775,9600000.0
2005-07-15 04:09:00,0.6878,0.68784,0.68776,0.68776,232499997.0
2005-07-15 04:10:00,0.6878,0.6878,0.68778,0.68778,85399998.0
2005-07-15 04:11:00,0.6878,0.68782,0.68775,0.68775,212500000.0
2005-07-15 04:12:00,0.68777,0.68802,0.68777,0.68781,155799998.0
2005-07-15 04:13:00,0.6878,0.6878,0.6878,0.6878,37700001.0
2005-07-15 04:14:00,0.68775,0.68775,0.68772,0.68772,104699996.0
2005-07-15 04:15:00,0.68781,0.68789,0.68781,0.68783,144399997.0
2005-07-15 04:16:00,0.68802,0.6881,0.68779,0.6881,288700003.0
2005-07-15 04:17:00,0.68785,0.68787,0.68783,0.68783,117899997.0
2005-07-15 04:18:00,0.68781,0.68788,0.6878,0.68788,76800001.0
2005-07-15 04:19:00,0.68786,0.68786,0.68779,0.68779,152300001.0
2005-07-15 04:20:00,0.68777,0.6878,0.68777,0.68778,63299999.0
2005-07-15 04:21:00,0.68778,0.6878,0.68778,0.6878,51799999.0
2005-07-15 04:22:00,0.68818,0.68818,0.6879,0.68792,177400002.0
2005-07-15 04:23:00,0.68778,0.68778,0.68767,0.6877,100899999.0
2005-07-15 04:24:00,0.6877,0.68779,0.6877,0.68779,79100001.0
2005-07-15 04:25:00,0.688,0.68801,0.68774,0.68792,240500001.0
2005-07-15 04:26:00,0.68772,0.6878,0.68772,0.68776,68899999.0
2005-07-15 04:27:00,0.68773,0.68777,0.68768,0.68777,53500001.0
2005-07-15 04:28:00,0.68769,0.68769,0.68762,0.68762,53300001.0
2005-07-15 04:29:00,0.68761,0.68763,0.68761,0.68762,92699999.0
2005-07-15 04:30:00,0.68762,0.68766,0.68758,0.68758,155800000.0
2005-07-15 04:31:00,0.68759,0.68767,0.68759,0.68766,108300001.0
2005-07-15 04:32:00,0.68772,0.68776,0.68772,0.68776,98899997.0
2005-07-15 04:33:00,0.6878,0.6878,0.6878,0.6878,23100000.0
2005-07-15 04:34:00,0.68778,0.6878,0.68777,0.68778,115899999.0
2005-07-15 04:35:00,0.6878,0.6878,0.68777,0.68777,19900000.0
2005-07-15 04:36:00,0.68753,0.6879,0.68744,0.68772,238899997.0
2005-07-15 04:37:00,0.68775,0.6878,0.68775,0.68777,125300003.0
2005-07-15 04:38:00,0.68777,0.68782,0.68775,0.68782,116200000.0
2005-07-15 04:39:00,0.68778,0.6878,0.68772,0.68775,209399995.0
2005-07-15 04:40:00,0.6878,0.6878,0.68778,0.68778,70200001.0
2005-07-15 04:41:00,0.68775,0.68775,0.68761,0.68765,84300001.0
2005-07-15 04:42:00,0.68766,0.68766,0.68757,0.68763,153299999.0
2005-07-15 04:43:00,0.68788,0.68794,0.68769,0.68784,106299998.0
2005-07-15 04:44:00,0.6876,0.68768,0.6876,0.68767,187099994.0
2005-07-15 04:45:00,0.6876,0.68765,0.6876,0.68761,81399998.0
2005-07-15 04:46:00,0.68762,0.68766,0.68762,0.68766,87200000.0
2005-07-15 04:47:00,0.6877,0.6877,0.68767,0.6877,52800000.0
2005-07-15 04:48:00,0.68769,0.68769,0.68765,0.68769,41300000.0
2005-07-15 04:49:00,0.68767,0.6877,0.68765,0.6877,166699998.0
2005-07-15 04:50:00,0.68764,0.68768,0.6876,0.68767,61500001.0
2005-07-15 04:51:00,0.68763,0.68763,0.68761,0.68761,7200000.0
2005-07-15 04:52:00,0.6876,0.68765,0.68758,0.6876,131899997.0
2005-07-15 04:53:00,0.68781,0.68788,0.68744,0.68744,138299998.0
2005-07-15 04:54:00,0.6876,0.6876,0.6876,0.6876,50900000.0
2005-07-15 04:55:00,0.68757,0.68762,0.68755,0.68757,78600001.0
2005-07-15 04:56:00,0.68762,0.68765,0.68762,0.68764,98900003.0
2005-07-15 04:57:00,0.68758,0.68764,0.68758,0.6876,156600002.0
2005-07-15 04:58:00,0.68758,0.6876,0.68757,0.6876,112100001.0
2005-07-15 04:59:00,0.6876,0.6876,0.68757,0.68757,52799998.0
2005-07-15 05:00:00,0.68755,0.68758,0.68755,0.68758,82899999.0
2005-07-15 05:01:00,0.68756,0.68765,0.68756,0.68761,187600002.0
2005-07-15 05:02:00,0.68761,0.68761,0.6876,0.6876,32700001.0
2005-07-15 05:03:00,0.68762,0.68762,0.68758,0.68758,94199999.0
2005-07-15 05:04:00,0.6877,0.68781,0.68761,0.68776,166500001.0
2005-07-15 05:05:00,0.68762,0.68762,0.68762,0.68762,16700001.0
2005-07-15 05:06:00,0.6876,0.6876,0.68758,0.68758,120099998.0
2005-07-15 05:07:00,0.6876,0.6876,0.6876,0.6876,51000000.0
2005-07-15 05:08:00,0.68761,0.68761,0.68751,0.68751,162299998.0
2005-07-15 05:09:00,0.68753,0.6878,0.68753,0.68764,112300001.0
2005-07-15 05:10:00,0.68752,0.6876,0.68752,0.68755,150399999.0
2005-07-15 05:11:00,0.68754,0.68759,0.68754,0.68755,178300004.0
2005-07-15 05:12:00,0.68763,0.6878,0.68744,0.68744,99600000.0
2005-07-15 05:13:00,0.6876,0.6876,0.68755,0.6876,89500003.0
2005-07-15 05:14:00,0.68759,0.68761,0.68753,0.6876,95500000.0
2005-07-15 05:15:00,0.6878,0.68793,0.6877,0.6879,202999997.0
2005-07-15 05:16:00,0.68763,0.68763,0.68753,0.68762,128599996.0
2005-07-15 05:17:00,0.6876,0.6876,0.68758,0.6876,103300001.0
2005-07-15 05:18:00,0.68755,0.6876,0.68755,0.68755,185199997.0
2005-07-15 05:19:00,0.68759,0.6876,0.68754,0.68756,163599998.0
2005-07-15 05:20:00,0.68758,0.68758,0.68758,0.68758,8000000.0
2005-07-15 05:21:00,0.68758,0.68758,0.68753,0.68758,136700000.0
2005-07-15 05:22:00,0.68758,0.68758,0.68758,0.68758,2400000.0
2005-07-15 05:23:00,0.68758,0.68767,0.68758,0.68767,49699998.0
2005-07-15 05:24:00,0.68743,0.68795,0.68742,0.68791,211700002.0
2005-07-15 05:25:00,0.6877,0.6877,0.6877,0.6877,24700001.0
2005-07-15 05:26:00,0.68768,0.68772,0.68765,0.68765,183199997.0
2005-07-15 05:27:00,0.6877,0.68771,0.6877,0.68771,21500001.0
2005-07-15 05:28:00,0.68772,0.68772,0.68768,0.68768,132000004.0
2005-07-15 05:29:00,0.6877,0.6877,0.68768,0.68768,134299995.0
2005-07-15 05:30:00,0.68767,0.68767,0.68758,0.68758,105299999.0
2005-07-15 05:31:00,0.6876,0.68764,0.68758,0.68758,137399997.0
2005-07-15 05:32:00,0.68755,0.68761,0.68755,0.6876,129699999.0
2005-07-15 05:33:00,0.6876,0.68769,0.6876,0.68768,170099997.0
2005-07-15 05:34:00,0.68765,0.68767,0.68763,0.68767,121199999.0
2005-07-15 05:35:00,0.68769,0.68769,0.68765,0.68765,123100003.0
2005-07-15 05:36:00,0.68764,0.68766,0.68764,0.68766,40099999.0
2005-07-15 05:37:00,0.68766,0.68766,0.68762,0.68765,68000000.0
2005-07-15 05:38:00,0.68765,0.68768,0.68765,0.68768,29500000.0
2005-07-15 05:39:00,0.68765,0.68765,0.68762,0.68762,60899998.0
2005-07-15 05:40:00,0.68747,0.68782,0.68747,0.68777,221600002.0
2005-07-15 05:41:00,0.68765,0.68765,0.68759,0.68761,138899996.0
2005-07-15 05:42:00,0.68758,0.6876,0.68758,0.6876,46399999.0
2005-07-15 05:43:00,0.68762,0.68762,0.68761,0.68761,14800000.0
2005-07-15 05:44:00,0.68763,0.68786,0.68763,0.68771,150500003.0
2005-07-15 05:45:00,0.68762,0.68765,0.68758,0.68758,78299998.0
2005-07-15 05:46:00,0.68766,0.68766,0.6876,0.68762,79999998.0
2005-07-15 05:47:00,0.6876,0.68768,0.6876,0.68765,218899999.0
2005-07-15 05:48:00,0.68767,0.68769,0.68767,0.68769,8800000.0
2005-07-15 05:49:00,0.68763,0.68763,0.68755,0.68755,105900001.0
2005-07-15 05:50:00,0.68756,0.68757,0.68738,0.68748,208499997.0
2005-07-15 05:51:00,0.68749,0.68749,0.68736,0.6874,67700001.0
2005-07-15 05:52:00,0.68735,0.68735,0.68722,0.68725,204800003.0
2005-07-15 05:53:00,0.68724,0.68727,0.68722,0.68722,183900002.0
2005-07-15 05:54:00,0.68723,0.68773,0.68719,0.68768,217199996.0
2005-07-15 05:55:00,0.68721,0.68721,0.68705,0.68705,88300003.0
2005-07-15 05:56:00,0.68692,0.68692,0.68674,0.68681,97800003.0
2005-07-15 05:57:00,0.68674,0.68674,0.68656,0.68673,193999997.0
2005-07-15 05:58:00,0.68675,0.68683,0.68675,0.68683,124699998.0
2005-07-15 05:59:00,0.68686,0.68699,0.68686,0.68697,108599998.0
2005-07-15 06:00:00,0.68703,0.68703,0.68695,0.687,83000001.0
2005-07-15 06:01:00,0.68694,0.68702,0.68694,0.68697,155900000.0
2005-07-15 06:02:00,0.68692,0.68692,0.68692,0.68692,4800000.0
2005-07-15 06:03:00,0.68693,0.68703,0.68688,0.68697,170099995.0
2005-07-15 06:04:00,0.68697,0.68699,0.68696,0.68696,96499998.0
2005-07-15 06:05:00,0.68698,0.687,0.68698,0.687,35099999.0
2005-07-15 06:06:00,0.68695,0.687,0.68695,0.68698,104200001.0
2005-07-15 06:07:00,0.687,0.687,0.68695,0.687,133100001.0
2005-07-15 06:08:00,0.68702,0.68705,0.68698,0.68702,85499999.0
2005-07-15 06:09:00,0.687,0.687,0.687,0.687,27299999.0
2005-07-15 06:10:00,0.68698,0.6871,0.68695,0.68699,117400000.0
2005-07-15 06:11:00,0.68695,0.68703,0.68695,0.68695,194699997.0
2005-07-15 06:12:00,0.68696,0.68702,0.68694,0.68702,183400003.0
2005-07-15 06:13:00,0.68704,0.6871,0.68698,0.68707,147300000.0
2005-07-15 06:14:00,0.687,0.68705,0.68698,0.68702,78800001.0
2005-07-15 06:15:00,0.68695,0.68698,0.68694,0.68695,78299998.0
2005-07-15 06:16:00,0.68701,0.68704,0.68697,0.68702,160700002.0
2005-07-15 06:17:00,0.68699,0.68704,0.68697,0.68699,103899998.0
2005-07-15 06:18:00,0.68701,0.68703,0.68698,0.68703,42200000.0
2005-07-15 06:19:00,0.68703,0.68703,0.68688,0.68697,208900000.0
2005-07-15 06:20:00,0.68692,0.68705,0.68691,0.68705,112200001.0
2005-07-15 06:21:00,0.68705,0.68708,0.68702,0.68708,193800001.0
2005-07-15 06:22:00,0.68703,0.68707,0.68699,0.68702,157100001.0
2005-07-15 06:23:00,0.687,0.68703,0.68696,0.68699,78899999.0
2005-07-15 06:24:00,0.68701,0.68708,0.68701,0.68705,103200002.0
2005-07-15 06:25:00,0.68708,0.6871,0.687,0.6871,164199997.0
2005-07-15 06:26:00,0.68703,0.68706,0.68702,0.68702,98600000.0
2005-07-15 06:27:00,0.68704,0.68709,0.68704,0.68705,145500001.0
2005-07-15 06:28:00,0.68705,0.68705,0.68705,0.68705,1400000.0
2005-07-15 06:29:00,0.68709,0.6871,0.68705,0.6871,99199998.0
2005-07-15 06:30:00,0.6871,0.68712,0.68707,0.68712,68899998.0
2005-07-15 06:31:00,0.68708,0.6871,0.68705,0.6871,206999999.0
2005-07-15 06:32:00,0.68713,0.68713,0.68712,0.68712,78300002.0
2005-07-15 06:33:00,0.68708,0.68708,0.68708,0.68708,23900000.0
2005-07-15 06:34:00,0.68708,0.6871,0.68708,0.6871,54400000.0
2005-07-15 06:35:00,0.68709,0.6871,0.68704,0.6871,212500004.0
2005-07-15 06:36:00,0.6871,0.6871,0.6871,0.6871,24700001.0
2005-07-15 06:37:00,0.6871,0.6871,0.687,0.68708,231899995.0
2005-07-15 06:38:00,0.68706,0.68707,0.68706,0.68707,61500000.0
2005-07-15 06:39:00,0.68707,0.68707,0.68704,0.68704,97500000.0
2005-07-15 06:40:00,0.68708,0.68712,0.68705,0.68712,60699999.0
2005-07-15 06:41:00,0.68704,0.68704,0.68702,0.68702,51099998.0
2005-07-15 06:42:00,0.68702,0.68707,0.68702,0.68705,192599998.0
2005-07-15 06:43:00,0.68702,0.68705,0.68702,0.68705,101500000.0
2005-07-15 06:44:00,0.68705,0.68705,0.687,0.687,145700000.0
2005-07-15 06:45:00,0.68709,0.68714,0.68708,0.68708,136500001.0
2005-07-15 06:46:00,0.6871,0.68717,0.6871,0.6871,201500000.0
2005-07-15 06:47:00,0.68712,0.68718,0.68712,0.68715,89800000.0
2005-07-15 06:48:00,0.68711,0.68711,0.68701,0.68702,183800000.0
2005-07-15 06:49:00,0.68709,0.68711,0.68709,0.68711,27100001.0
2005-07-15 06:50:00,0.68712,0.68712,0.68705,0.68707,124299998.0
2005-07-15 06:51:00,0.68705,0.68705,0.687,0.687,39100002.0
2005-07-15 06:52:00,0.68702,0.68708,0.68702,0.68708,114300002.0
2005-07-15 06:53:00,0.68708,0.68708,0.68701,0.68701,181800000.0
2005-07-15 06:54:00,0.68703,0.68706,0.68703,0.68706,50999998.0
2005-07-15 06:55:00,0.68712,0.68722,0.68712,0.68712,129200001.0
2005-07-15 06:56:00,0.68709,0.68717,0.68704,0.68704,165799999.0
2005-07-15 06:57:00,0.68706,0.68714,0.68706,0.68714,16800000.0
2005-07-15 06:58:00,0.68723,0.6873,0.6872,0.6872,93099999.0
2005-07-15 06:59:00,0.68717,0.68724,0.68717,0.68724,84699997.0
2005-07-15 07:00:00,0.68718,0.68724,0.68714,0.68722,67000000.0
2005-07-15 07:01:00,0.68718,0.68721,0.68717,0.68717,178900005.0
2005-07-15 07:02:00,0.68717,0.6872,0.68717,0.68717,171500000.0
2005-07-15 07:03:00,0.68718,0.68719,0.68718,0.68719,43200000.0
2005-07-15 07:04:00,0.68719,0.68728,0.68718,0.68718,96500001.0
2005-07-15 07:05:00,0.68712,0.68712,0.68712,0.68712,15900000.0
2005-07-15 07:06:00,0.68712,0.68712,0.68703,0.68711,96399999.0
2005-07-15 07:07:00,0.68718,0.68728,0.68718,0.68722,224400001.0
2005-07-15 07:08:00,0.68719,0.68719,0.68715,0.68716,122999999.0
2005-07-15 07:09:00,0.68714,0.6872,0.6871,0.6872,141400001.0
2005-07-15 07:10:00,0.68718,0.68718,0.68713,0.68715,47799999.0
2005-07-15 07:11:00,0.68716,0.68716,0.68711,0.68715,80400001.0
2005-07-15 07:12:00,0.68716,0.68719,0.68716,0.68719,35900000.0
2005-07-15 07:13:00,0.68726,0.68729,0.68723,0.68729,219200002.0
2005-07-15 07:14:00,0.68729,0.6873,0.68721,0.68727,123199996.0
2005-07-15 07:15:00,0.68728,0.68728,0.68722,0.68725,124000000.0
2005-07-15 07:16:00,0.68726,0.68729,0.68724,0.68725,184899997.0
2005-07-15 07:17:00,0.68722,0.68722,0.68714,0.68722,60299998.0
2005-07-15 07:18:00,0.68727,0.68729,0.68722,0.68727,77599998.0
2005-07-15 07:19:00,0.68726,0.68731,0.68725,0.68725,185600001.0
2005-07-15 07:20:00,0.68723,0.68725,0.6872,0.6872,96600000.0
2005-07-15 07:21:00,0.68727,0.6873,0.68727,0.68728,85099999.0
2005-07-15 07:22:00,0.68729,0.68732,0.68722,0.68732,130500002.0
2005-07-15 07:23:00,0.68727,0.68732,0.68723,0.68727,82100002.0
2005-07-15 07:24:00,0.68725,0.68727,0.68725,0.68727,25500000.0
2005-07-15 07:25:00,0.68723,0.68725,0.68723,0.68725,21500001.0
2005-07-15 07:26:00,0.68728,0.68731,0.68727,0.68727,116700000.0
2005-07-15 07:27:00,0.68734,0.68743,0.68732,0.68732,63699999.0
2005-07-15 07:28:00,0.68736,0.68739,0.68734,0.68737,104199997.0
2005-07-15 07:29:00,0.68735,0.6874,0.68733,0.6874,89200003.0
2005-07-15 07:30:00,0.68746,0.68751,0.6874,0.68746,175899996.0
2005-07-15 07:31:00,0.68745,0.68752,0.68745,0.68751,91600000.0
2005-07-15 07:32:00,0.68752,0.68753,0.68748,0.68751,87700000.0
2005-07-15 07:33:00,0.68755,0.68755,0.68753,0.68753,58400000.0
2005-07-15 07:34:00,0.6875,0.68756,0.68748,0.68752,180500004.0
2005-07-15 07:35:00,0.68753,0.68753,0.68748,0.68749,93500000.0
2005-07-15 07:36:00,0.68749,0.68756,0.68747,0.68748,89200000.0
2005-07-15 07:37:00,0.68751,0.68755,0.6875,0.68752,231100004.0
2005-07-15 07:38:00,0.6875,0.68754,0.68749,0.68754,176000003.0
2005-07-15 07:39:00,0.68748,0.68752,0.68747,0.68748,180399998.0
2005-07-15 07:40:00,0.68748,0.68755,0.68744,0.68755,141499998.0
2005-07-15 07:41:00,0.68759,0.68769,0.68755,0.68769,160700004.0
2005-07-15 07:42:00,0.68765,0.68765,0.68757,0.6876,120900002.0
2005-07-15 07:43:00,0.68759,0.68768,0.68759,0.68764,136399999.0
2005-07-15 07:44:00,0.68769,0.68769,0.68764,0.68764,120699999.0
2005-07-15 07:45:00,0.68764,0.68767,0.68764,0.68764,57399999.0
2005-07-15 07:46:00,0.68763,0.68769,0.68762,0.68762,147099995.0
2005-07-15 07:47:00,0.68766,0.68768,0.68762,0.68766,102800001.0
2005-07-15 07:48:00,0.68771,0.68783,0.68771,0.68783,11900000.0
2005-07-15 07:49:00,0.68778,0.68778,0.68777,0.68777,37500000.0
2005-07-15 07:50:00,0.68777,0.68782,0.68777,0.68781,41499999.0
2005-07-15 07:51:00,0.6878,0.68784,0.68775,0.68775,181499996.0
2005-07-15 07:52:00,0.68777,0.68777,0.68775,0.68775,36200000.0
2005-07-15 07:53:00,0.68778,0.68778,0.68774,0.68774,19200000.0
2005-07-15 07:54:00,0.68774,0.68781,0.68774,0.68777,134300002.0
2005-07-15 07:55:00,0.68779,0.68782,0.68769,0.68769,97100002.0
2005-07-15 07:56:00,0.68756,0.68776,0.68756,0.68776,97999999.0
2005-07-15 07:57:00,0.68777,0.68785,0.68773,0.68777,195200006.0
2005-07-15 07:58:00,0.68769,0.6879,0.68769,0.68788,282600001.0
2005-07-15 07:59:00,0.68789,0.68789,0.68788,0.68788,54699999.0
2005-07-15 08:00:00,0.68794,0.68806,0.68789,0.68806,305599996.0
2005-07-15 08:01:00,0.68807,0.6881,0.688,0.6881,190500002.0
2005-07-15 08:02:00,0.6881,0.68821,0.68805,0.68821,225999999.0
2005-07-15 08:03:00,0.68825,0.68825,0.68825,0.68825,65799999.0
2005-07-15 08:04:00,0.68819,0.6882,0.6881,0.6881,79700002.0
2005-07-15 08:05:00,0.6881,0.68818,0.6881,0.68818,88599998.0
2005-07-15 08:06:00,0.68825,0.68828,0.68825,0.68828,60600001.0
2005-07-15 08:07:00,0.68834,0.68838,0.68823,0.68823,210299999.0
2005-07-15 08:08:00,0.68821,0.6884,0.68821,0.6884,165700004.0
2005-07-15 08:09:00,0.68836,0.68839,0.68836,0.68836,161099996.0
2005-07-15 08:10:00,0.68832,0.68835,0.68819,0.68819,55200000.0
2005-07-15 08:11:00,0.68812,0.68815,0.68812,0.68813,144400001.0
2005-07-15 08:12:00,0.68817,0.68817,0.68807,0.68814,169699997.0
2005-07-15 08:13:00,0.68812,0.68812,0.68807,0.68809,66000000.0
2005-07-15 08:14:00,0.68813,0.68813,0.68808,0.6881,116300000.0
2005-07-15 08:15:00,0.68809,0.68809,0.68804,0.68804,63700000.0
2005-07-15 08:16:00,0.68808,0.68812,0.68808,0.68812,44600000.0
2005-07-15 08:17:00,0.6882,0.68822,0.68817,0.68822,121100003.0
2005-07-15 08:18:00,0.68816,0.6882,0.68812,0.6882,270800006.0
2005-07-15 08:19:00,0.68815,0.68823,0.6881,0.68823,225199999.0
2005-07-15 08:20:00,0.68823,0.68823,0.68823,0.68823,48700001.0
2005-07-15 08:21:00,0.68827,0.68827,0.6882,0.6882,52899999.0
2005-07-15 08:22:00,0.68828,0.6883,0.68828,0.68828,110099999.0
2005-07-15 08:23:00,0.6883,0.6883,0.6883,0.6883,800000.0
2005-07-15 08:24:00,0.68828,0.6883,0.68827,0.6883,181899997.0
2005-07-15 08:25:00,0.68832,0.68838,0.68828,0.68832,154600002.0
2005-07-15 08:26:00,0.68845,0.68867,0.68845,0.68859,21600000.0
2005-07-15 08:27:00,0.68847,0.68855,0.68838,0.68848,124899998.0
2005-07-15 08:28:00,0.68854,0.68858,0.68846,0.68846,264499995.0
2005-07-15 08:29:00,0.68836,0.68836,0.68814,0.68815,145700002.0
2005-07-15 08:30:00,0.6881,0.6881,0.68797,0.68797,35800000.0
2005-07-15 08:31:00,0.68797,0.68804,0.68793,0.68797,98900002.0
2005-07-15 08:32:00,0.68797,0.68805,0.68797,0.68802,84599999.0
2005-07-15 08:33:00,0.688,0.68802,0.68795,0.68795,155200004.0
2005-07-15 08:34:00,0.68791,0.68802,0.68789,0.688,223100001.0
2005-07-15 08:35:00,0.68796,0.68796,0.68794,0.68794,38099999.0
2005-07-15 08:36:00,0.68794,0.68798,0.68789,0.68789,77600002.0
2005-07-15 08:37:00,0.68785,0.68787,0.68777,0.68781,205999998.0
2005-07-15 08:38:00,0.68777,0.6878,0.68767,0.6878,161899998.0
2005-07-15 08:39:00,0.68783,0.68792,0.68783,0.68786,56899998.0
2005-07-15 08:40:00,0.68775,0.68792,0.68775,0.68792,160700000.0
2005-07-15 08:41:00,0.68795,0.68795,0.68787,0.68795,221599997.0
2005-07-15 08:42:00,0.68786,0.68788,0.68774,0.68788,165999998.0
2005-07-15 08:43:00,0.68787,0.68791,0.68785,0.68785,105600001.0
2005-07-15 08:44:00,0.68787,0.68791,0.68783,0.68788,88199998.0
2005-07-15 08:45:00,0.68788,0.68789,0.68788,0.68789,54300000.0
2005-07-15 08:46:00,0.68797,0.68803,0.68794,0.68803,117400000.0
2005-07-15 08:47:00,0.68804,0.6881,0.68797,0.6881,250499995.0
2005-07-15 08:48:00,0.6881,0.6882,0.6881,0.6882,123900001.0
2005-07-15 08:49:00,0.68821,0.68829,0.68819,0.68819,222200002.0
2005-07-15 08:50:00,0.68811,0.68811,0.68809,0.68809,41499998.0
2005-07-15 08:51:00,0.68807,0.68807,0.68801,0.68805,135499999.0
2005-07-15 08:52:00,0.68802,0.68812,0.68802,0.68806,179299999.0
2005-07-15 08:53:00,0.68798,0.68816,0.68798,0.68816,145100000.0
2005-07-15 08:54:00,0.68816,0.68822,0.68816,0.68817,216700003.0
2005-07-15 08:55:00,0.68817,0.68822,0.68814,0.68818,79000001.0
2005-07-15 08:56:00,0.68823,0.68826,0.68817,0.68822,150699998.0
2005-07-15 08:57:00,0.68823,0.68824,0.68823,0.68824,43100000.0
2005-07-15 08:58:00,0.68826,0.6883,0.68826,0.68829,158300000.0
2005-07-15 08:59:00,0.68829,0.68845,0.68829,0.68839,123699996.0
2005-07-15 09:00:00,0.68834,0.68837,0.68832,0.68832,152200000.0
2005-07-15 09:01:00,0.68829,0.68829,0.68821,0.68827,103999999.0
2005-07-15 09:02:00,0.68829,0.68829,0.68823,0.68823,98100001.0
2005-07-15 09:03:00,0.68822,0.68822,0.68807,0.68807,117399999.0
2005-07-15 09:04:00,0.68807,0.68809,0.68804,0.68805,109199999.0
2005-07-15 09:05:00,0.68809,0.68809,0.68802,0.68804,67099998.0
2005-07-15 09:06:00,0.68793,0.68793,0.68775,0.68778,173399997.0
2005-07-15 09:07:00,0.68779,0.68791,0.68779,0.68783,94099999.0
2005-07-15 09:08:00,0.6879,0.68792,0.68776,0.68776,183100001.0
2005-07-15 09:09:00,0.68783,0.68783,0.6878,0.6878,52600001.0
2005-07-15 09:10:00,0.68779,0.6878,0.68769,0.68769,122900000.0
2005-07-15 09:11:00,0.68767,0.68778,0.68765,0.68777,161399999.0
2005-07-15 09:12:00,0.68785,0.68785,0.68775,0.68775,111599997.0
2005-07-15 09:13:00,0.68774,0.68778,0.68762,0.68762,91800002.0
2005-07-15 09:14:00,0.68765,0.68768,0.68761,0.68766,66799998.0
2005-07-15 09:15:00,0.68768,0.68778,0.68768,0.68778,148599997.0
2005-07-15 09:16:00,0.68777,0.6878,0.68769,0.68769,186399997.0
2005-07-15 09:17:00,0.68762,0.68771,0.68758,0.6877,135699995.0
2005-07-15 09:18:00,0.68772,0.68778,0.68772,0.68776,98100002.0
2005-07-15 09:19:00,0.68772,0.68776,0.68771,0.68775,179799998.0
2005-07-15 09:20:00,0.68774,0.68781,0.68773,0.68773,77800000.0
2005-07-15 09:21:00,0.68772,0.68779,0.6877,0.68773,93000000.0
2005-07-15 09:22:00,0.68771,0.6878,0.68767,0.6878,157100000.0
2005-07-15 09:23:00,0.68783,0.68791,0.68782,0.68782,220499997.0
2005-07-15 09:24:00,0.68786,0.68786,0.6878,0.68785,82500000.0
2005-07-15 09:25:00,0.68786,0.68788,0.68784,0.68786,124800001.0
2005-07-15 09:26:00,0.68783,0.68783,0.68773,0.68776,110700003.0
2005-07-15 09:27:00,0.6878,0.6878,0.68775,0.68777,184700004.0
2005-07-15 09:28:00,0.68776,0.68776,0.68767,0.68767,118100002.0
2005-07-15 09:29:00,0.68768,0.68772,0.68763,0.68767,91499999.0
2005-07-15 09:30:00,0.6877,0.6877,0.68768,0.68768,110099998.0
2005-07-15 09:31:00,0.68765,0.68769,0.68764,0.68769,62199999.0
2005-07-15 09:32:00,0.68766,0.68772,0.68764,0.68772,82800000.0
2005-07-15 09:33:00,0.68773,0.68775,0.6877,0.68773,57300000.0
2005-07-15 09:34:00,0.68773,0.68779,0.68773,0.68773,94600001.0
2005-07-15 09:35:00,0.68774,0.68778,0.68768,0.68778,66199999.0
2005-07-15 09:36:00,0.6878,0.68781,0.68769,0.68769,148800001.0
2005-07-15 09:37:00,0.68773,0.68773,0.68772,0.68772,56799999.0
2005-07-15 09:38:00,0.68773,0.68775,0.68768,0.68775,169900000.0
2005-07-15 09:39:00,0.68774,0.68781,0.68774,0.6878,195299998.0
2005-07-15 09:40:00,0.68779,0.68782,0.68759,0.68764,190300003.0
2005-07-15 09:41:00,0.68763,0.6877,0.68761,0.68767,125799998.0
2005-07-15 09:42:00,0.68772,0.68772,0.68762,0.6877,331500001.0
2005-07-15 09:43:00,0.68769,0.68778,0.68766,0.68778,126200000.0
2005-07-15 09:44:00,0.68769,0.68775,0.68768,0.68775,68099999.0
2005-07-15 09:45:00,0.68781,0.68788,0.68777,0.68788,156900004.0
2005-07-15 09:46:00,0.68794,0.68798,0.68789,0.68789,131700000.0
2005-07-15 09:47:00,0.6879,0.6879,0.68788,0.68788,135100001.0
2005-07-15 09:48:00,0.68787,0.68794,0.68787,0.68794,152500001.0
2005-07-15 09:49:00,0.68795,0.68798,0.6879,0.68798,152000001.0
2005-07-15 09:50:00,0.68807,0.68819,0.68807,0.68815,54300001.0
2005-07-15 09:51:00,0.68816,0.68821,0.68816,0.68817,95000000.0
2005-07-15 09:52:00,0.68819,0.68826,0.68819,0.68819,183800000.0
2005-07-15 09:53:00,0.68818,0.68826,0.68817,0.68825,153600002.0
2005-07-15 09:54:00,0.6882,0.68831,0.6882,0.68828,86599996.0
2005-07-15 09:55:00,0.68825,0.68825,0.68818,0.68822,213399996.0
2005-07-15 09:56:00,0.68823,0.68823,0.6882,0.68821,96700004.0
2005-07-15 09:57:00,0.68825,0.68825,0.68819,0.6882,151800001.0
2005-07-15 09:58:00,0.6882,0.6882,0.6881,0.6881,63700001.0
2005-07-15 09:59:00,0.68807,0.68808,0.688,0.68802,146099999.0
2005-07-15 10:00:00,0.68799,0.688,0.68793,0.688,147299996.0
2005-07-15 10:01:00,0.68795,0.68813,0.68795,0.6881,173400001.0
2005-07-15 10:02:00,0.68808,0.68819,0.68808,0.68814,106000001.0
2005-07-15 10:03:00,0.68812,0.68812,0.68796,0.68805,179599998.0
2005-07-15 10:04:00,0.68806,0.68806,0.68797,0.68797,27099999.0
2005-07-15 10:05:00,0.68789,0.68798,0.68789,0.68798,252200004.0
2005-07-15 10:06:00,0.68797,0.68797,0.68792,0.68792,138900003.0
2005-07-15 10:07:00,0.68789,0.68793,0.68787,0.6879,195599999.0
2005-07-15 10:08:00,0.68793,0.68798,0.68791,0.68798,119300001.0
2005-07-15 10:09:00,0.68794,0.68798,0.68791,0.68798,168299997.0
2005-07-15 10:10:00,0.68793,0.68798,0.68788,0.68798,115500003.0
2005-07-15 10:11:00,0.68794,0.68802,0.68794,0.68797,140900001.0
2005-07-15 10:12:00,0.68792,0.688,0.68792,0.68798,165399999.0
2005-07-15 10:13:00,0.68802,0.68807,0.68799,0.68806,185600001.0
2005-07-15 10:14:00,0.68803,0.68808,0.68798,0.68808,81700000.0
2005-07-15 10:15:00,0.68803,0.68803,0.68795,0.68797,161000000.0
2005-07-15 10:16:00,0.68801,0.68806,0.68801,0.68806,82399997.0
2005-07-15 10:17:00,0.68807,0.6881,0.688,0.68806,231399998.0
2005-07-15 10:18:00,0.68807,0.68813,0.68804,0.68804,80200001.0
2005-07-15 10:19:00,0.68805,0.6881,0.68802,0.6881,194600002.0
2005-07-15 10:20:00,0.68807,0.68823,0.688,0.68821,144400003.0
2005-07-15 10:21:00,0.68803,0.68803,0.68794,0.68803,168899998.0
2005-07-15 10:22:00,0.68802,0.68803,0.68797,0.68803,99900001.0
2005-07-15 10:23:00,0.68805,0.68809,0.68799,0.68799,83800000.0
2005-07-15 10:24:00,0.68802,0.68808,0.68802,0.68808,3400000.0
2005-07-15 10:25:00,0.68808,0.68814,0.68808,0.68814,65499999.0
2005-07-15 10:26:00,0.68812,0.68818,0.68809,0.68809,163400003.0
2005-07-15 10:27:00,0.68806,0.68807,0.688,0.68802,141200000.0
2005-07-15 10:28:00,0.68795,0.68798,0.6879,0.68798,185800003.0
2005-07-15 10:29:00,0.68798,0.68802,0.68794,0.68797,199500001.0
2005-07-15 10:30:00,0.68797,0.68798,0.68797,0.68797,33700000.0
2005-07-15 10:31:00,0.68802,0.68802,0.688,0.688,90400002.0
2005-07-15 10:32:00,0.68798,0.68824,0.68797,0.68805,126100000.0
2005-07-15 10:33:00,0.68802,0.68802,0.68795,0.688,115199999.0
2005-07-15 10:34:00,0.68803,0.68811,0.68803,0.68808,90500001.0
2005-07-15 10:35:00,0.68809,0.68813,0.68801,0.68813,75700002.0
2005-07-15 10:36:00,0.68808,0.68808,0.688,0.68802,165900001.0
2005-07-15 10:37:00,0.68801,0.68802,0.68798,0.68798,92800000.0
2005-07-15 10:38:00,0.68795,0.688,0.68795,0.68797,139700000.0
2005-07-15 10:39:00,0.68794,0.68794,0.68779,0.68779,60700001.0
2005-07-15 10:40:00,0.68768,0.68768,0.68747,0.68747,43099998.0
2005-07-15 10:41:00,0.68743,0.68748,0.68732,0.68747,221300000.0
2005-07-15 10:42:00,0.68748,0.68748,0.68739,0.6874,128799999.0
2005-07-15 10:43:00,0.6874,0.68745,0.68736,0.6874,198300001.0
2005-07-15 10:44:00,0.68735,0.68735,0.6873,0.68734,102899998.0
2005-07-15 10:45:00,0.68734,0.68745,0.68728,0.68745,214899998.0
2005-07-15 10:46:00,0.68744,0.68746,0.68743,0.68745,107100001.0
2005-07-15 10:47:00,0.68747,0.68748,0.68747,0.68748,21300001.0
2005-07-15 10:48:00,0.68747,0.68747,0.68747,0.68747,14300000.0
2005-07-15 10:49:00,0.68753,0.68753,0.68753,0.68753,10400000.0
2005-07-15 10:50:00,0.6875,0.68755,0.68749,0.6875,210499997.0
2005-07-15 10:51:00,0.6875,0.68752,0.68749,0.68752,105699999.0
2005-07-15 10:52:00,0.68752,0.68755,0.68751,0.68751,93500002.0
2005-07-15 10:53:00,0.68746,0.68755,0.68745,0.68747,97200001.0
2005-07-15 10:54:00,0.68753,0.6876,0.68753,0.68755,202000001.0
2005-07-15 10:55:00,0.68753,0.68765,0.6875,0.68765,147799999.0
2005-07-15 10:56:00,0.68761,0.68765,0.68752,0.6876,216599998.0
2005-07-15 10:57:00,0.68753,0.68753,0.68741,0.68747,187499999.0
2005-07-15 10:58:00,0.68747,0.68747,0.68745,0.68746,43800001.0
2005-07-15 10:59:00,0.68743,0.68753,0.68743,0.68753,186999999.0
2005-07-15 11:00:00,0.68747,0.68747,0.68739,0.68739,34300000.0
2005-07-15 11:01:00,0.68741,0.68752,0.68741,0.68752,113400004.0
2005-07-15 11:02:00,0.68757,0.68761,0.68757,0.68761,9000000.0
2005-07-15 11:03:00,0.68764,0.68764,0.68759,0.6876,100199999.0
2005-07-15 11:04:00,0.6876,0.6876,0.68752,0.68756,236700000.0
2005-07-15 11:05:00,0.68749,0.68756,0.68749,0.68756,33500001.0
2005-07-15 11:06:00,0.68759,0.68759,0.68754,0.68755,204499998.0
2005-07-15 11:07:00,0.68754,0.68761,0.68754,0.68754,96199996.0
2005-07-15 11:08:00,0.68759,0.6876,0.68753,0.6876,139600001.0
2005-07-15 11:09:00,0.68759,0.68759,0.68756,0.68756,32000000.0
2005-07-15 11:10:00,0.68751,0.68751,0.6874,0.6874,14400000.0
2005-07-15 11:11:00,0.68741,0.68745,0.6874,0.68745,63100000.0
2005-07-15 11:12:00,0.68749,0.68749,0.68745,0.68746,124900001.0
2005-07-15 11:13:00,0.68748,0.68752,0.68747,0.68747,139399997.0
2005-07-15 11:14:00,0.68745,0.68745,0.68732,0.68737,124500000.0
2005-07-15 11:15:00,0.68742,0.68743,0.68734,0.68743,194400000.0
2005-07-15 11:16:00,0.68745,0.68745,0.6874,0.68745,204599998.0
2005-07-15 11:17:00,0.68745,0.68745,0.6874,0.68743,193200001.0
2005-07-15 11:18:00,0.68746,0.68752,0.68744,0.68752,21900000.0
2005-07-15 11:19:00,0.68752,0.68754,0.68743,0.68747,237999996.0
2005-07-15 11:20:00,0.68741,0.68746,0.68733,0.68733,173599999.0
2005-07-15 11:21:00,0.68734,0.68734,0.68722,0.68733,129400003.0
2005-07-15 11:22:00,0.68735,0.68737,0.68729,0.68736,120200000.0
2005-07-15 11:23:00,0.6874,0.6874,0.68735,0.68737,135000001.0
2005-07-15 11:24:00,0.68743,0.68753,0.68743,0.68753,32400000.0
2005-07-15 11:25:00,0.68751,0.68754,0.68747,0.68752,206099998.0
2005-07-15 11:26:00,0.68751,0.68759,0.68751,0.68759,197200001.0
2005-07-15 11:27:00,0.68755,0.68755,0.68751,0.68752,123999996.0
2005-07-15 11:28:00,0.68753,0.68762,0.68752,0.68762,161000000.0
2005-07-15 11:29:00,0.68768,0.68769,0.68762,0.68769,89700003.0
2005-07-15 11:30:00,0.6878,0.68785,0.6878,0.68785,151000002.0
2005-07-15 11:31:00,0.68782,0.68786,0.68771,0.68771,208700000.0
2005-07-15 11:32:00,0.68773,0.68773,0.68766,0.68769,194599996.0
2005-07-15 11:33:00,0.68766,0.68768,0.68762,0.68762,210900000.0
2005-07-15 11:34:00,0.68767,0.68771,0.68762,0.68762,87400000.0
2005-07-15 11:35:00,0.68765,0.68765,0.68762,0.68763,136999996.0
2005-07-15 11:36:00,0.68763,0.68768,0.68758,0.6876,223500005.0
2005-07-15 11:37:00,0.68765,0.68768,0.68762,0.68768,140500001.0
2005-07-15 11:38:00,0.6876,0.6876,0.68749,0.68753,141500002.0
2005-07-15 11:39:00,0.68752,0.68758,0.68748,0.68758,114400001.0
2005-07-15 11:40:00,0.68762,0.68762,0.6876,0.68762,37400001.0
2005-07-15 11:41:00,0.68758,0.68758,0.68751,0.68755,112400000.0
2005-07-15 11:42:00,0.68755,0.68761,0.68755,0.68761,33700000.0
2005-07-15 11:43:00,0.68769,0.6877,0.68767,0.68769,112699997.0
2005-07-15 11:44:00,0.68768,0.6877,0.68762,0.68762,163799996.0
2005-07-15 11:45:00,0.68762,0.68763,0.68756,0.68759,283400001.0
2005-07-15 11:46:00,0.68756,0.68766,0.68756,0.6876,120200003.0
2005-07-15 11:47:00,0.68762,0.68762,0.68757,0.6876,103700002.0
2005-07-15 11:48:00,0.68755,0.68762,0.6875,0.6875,62000001.0
2005-07-15 11:49:00,0.68735,0.68741,0.68724,0.68729,250499999.0
2005-07-15 11:50:00,0.68719,0.68726,0.68716,0.68723,59900000.0
2005-07-15 11:51:00,0.68723,0.68723,0.68713,0.68718,162100002.0
2005-07-15 11:52:00,0.68727,0.68733,0.68727,0.68733,85000002.0
2005-07-15 11:53:00,0.68727,0.68731,0.68725,0.6873,171600004.0
2005-07-15 11:54:00,0.68718,0.68718,0.68713,0.68713,40900001.0
2005-07-15 11:55:00,0.68711,0.68717,0.687,0.687,128899999.0
2005-07-15 11:56:00,0.68708,0.68722,0.68707,0.68722,121400001.0
2005-07-15 11:57:00,0.68729,0.68735,0.68729,0.68734,158300000.0
2005-07-15 11:58:00,0.68739,0.68746,0.68739,0.68741,162100001.0
2005-07-15 11:59:00,0.68744,0.68747,0.68736,0.68747,211099998.0
2005-07-15 12:00:00,0.68739,0.68742,0.68728,0.68742,283300000.0
2005-07-15 12:01:00,0.68745,0.68745,0.68734,0.68734,228799995.0
2005-07-15 12:02:00,0.68743,0.68743,0.68735,0.6874,196500002.0
2005-07-15 12:03:00,0.68745,0.68745,0.68738,0.68738,97299999.0
2005-07-15 12:04:00,0.68739,0.68741,0.68727,0.68727,59600000.0
2005-07-15 12:05:00,0.68731,0.68732,0.68728,0.68731,145600001.0
2005-07-15 12:06:00,0.68733,0.68735,0.68715,0.68724,214799998.0
2005-07-15 12:07:00,0.68719,0.6872,0.68708,0.68708,68600001.0
2005-07-15 12:08:00,0.68705,0.68716,0.68702,0.68716,170099998.0
2005-07-15 12:09:00,0.68718,0.68724,0.68712,0.68712,84600000.0
2005-07-15 12:10:00,0.68714,0.6872,0.68712,0.68719,252000003.0
2005-07-15 12:11:00,0.68723,0.68734,0.68723,0.68733,158100002.0
2005-07-15 12:12:00,0.68732,0.68734,0.68725,0.68725,120900001.0
2005-07-15 12:13:00,0.68729,0.68735,0.68729,0.68729,85500001.0
2005-07-15 12:14:00,0.68728,0.68728,0.68722,0.68724,39200000.0
2005-07-15 12:15:00,0.68727,0.68734,0.68727,0.68732,75200000.0
2005-07-15 12:16:00,0.68737,0.68747,0.68736,0.68739,166300004.0
2005-07-15 12:17:00,0.6874,0.68741,0.68733,0.68737,205999995.0
2005-07-15 12:18:00,0.68733,0.68733,0.68719,0.68719,99700000.0
2005-07-15 12:19:00,0.68726,0.68728,0.68719,0.68719,164499998.0
2005-07-15 12:20:00,0.68714,0.68717,0.68713,0.68714,143700005.0
2005-07-15 12:21:00,0.6871,0.68711,0.68703,0.68703,197299999.0
2005-07-15 12:22:00,0.6871,0.6872,0.6871,0.68719,257200005.0
2005-07-15 12:23:00,0.68718,0.6872,0.68715,0.68716,220800004.0
2005-07-15 12:24:00,0.68717,0.68726,0.68717,0.68726,129400004.0
2005-07-15 12:25:00,0.68724,0.68726,0.6872,0.68723,61200000.0
2005-07-15 12:26:00,0.68715,0.6872,0.68715,0.68718,152600001.0
2005-07-15 12:27:00,0.68718,0.68724,0.68716,0.68717,158300000.0
2005-07-15 12:28:00,0.68717,0.68727,0.68717,0.68727,53100000.0
2005-07-15 12:29:00,0.68724,0.6873,0.68716,0.6872,159300001.0
2005-07-15 12:30:00,0.68718,0.68721,0.68718,0.68721,139699999.0
2005-07-15 12:31:00,0.68721,0.68721,0.68715,0.68717,143600002.0
2005-07-15 12:32:00,0.68718,0.68725,0.68718,0.6872,183699999.0
2005-07-15 12:33:00,0.68722,0.68726,0.6872,0.6872,115999998.0
2005-07-15 12:34:00,0.68715,0.68717,0.68715,0.68717,10800000.0
2005-07-15 12:35:00,0.68722,0.68725,0.68719,0.68722,205900001.0
2005-07-15 12:36:00,0.6872,0.6872,0.6872,0.6872,6400000.0
2005-07-15 12:37:00,0.68725,0.68725,0.6872,0.68722,169700001.0
2005-07-15 12:38:00,0.68719,0.68727,0.68719,0.68726,100400001.0
2005-07-15 12:39:00,0.68733,0.68733,0.68725,0.68733,145400002.0
2005-07-15 12:40:00,0.68727,0.6873,0.68725,0.68728,84499999.0
2005-07-15 12:41:00,0.6873,0.68736,0.6873,0.68736,60600001.0
2005-07-15 12:42:00,0.68738,0.68758,0.68738,0.68755,96499999.0
2005-07-15 12:43:00,0.68753,0.68753,0.68742,0.68748,43000001.0
2005-07-15 12:44:00,0.68741,0.68743,0.68738,0.68738,96999999.0
2005-07-15 12:45:00,0.68743,0.68743,0.68735,0.68735,157200000.0
2005-07-15 12:46:00,0.68739,0.68739,0.68733,0.68733,49600001.0
2005-07-15 12:47:00,0.68731,0.68732,0.6873,0.68731,134100001.0
2005-07-15 12:48:00,0.6874,0.68758,0.68727,0.68755,168200003.0
2005-07-15 12:49:00,0.68729,0.68734,0.68727,0.68729,273599996.0
2005-07-15 12:50:00,0.68732,0.68732,0.68725,0.68725,243299998.0
2005-07-15 12:51:00,0.68728,0.68736,0.68727,0.68727,185500002.0
2005-07-15 12:52:00,0.68725,0.68732,0.68725,0.68725,162500003.0
2005-07-15 12:53:00,0.68731,0.68737,0.68723,0.68737,237400000.0
2005-07-15 12:54:00,0.68729,0.68729,0.68723,0.68723,126600002.0
2005-07-15 12:55:00,0.68716,0.68716,0.68711,0.68711,69400002.0
2005-07-15 12:56:00,0.68709,0.68714,0.68707,0.68707,74799998.0
2005-07-15 12:57:00,0.68712,0.68712,0.6871,0.6871,22400000.0
2005-07-15 12:58:00,0.68714,0.6872,0.68714,0.68715,157799997.0
2005-07-15 12:59:00,0.68711,0.68713,0.68695,0.68695,212300001.0
2005-07-15 13:00:00,0.68698,0.68699,0.68692,0.68692,74999999.0
2005-07-15 13:01:00,0.687,0.68701,0.68696,0.68701,113400002.0
2005-07-15 13:02:00,0.68707,0.68712,0.68703,0.68707,139000000.0
2005-07-15 13:03:00,0.68705,0.68712,0.68705,0.6871,164400001.0
2005-07-15 13:04:00,0.68708,0.68712,0.68705,0.6871,108999999.0
2005-07-15 13:05:00,0.68703,0.68706,0.687,0.68702,117199999.0
2005-07-15 13:06:00,0.68699,0.68707,0.68698,0.687,164799999.0
2005-07-15 13:07:00,0.68698,0.68699,0.6869,0.68695,89700002.0
2005-07-15 13:08:00,0.68701,0.68707,0.68701,0.68705,162400001.0
2005-07-15 13:09:00,0.68705,0.68708,0.687,0.68708,120100001.0
2005-07-15 13:10:00,0.68699,0.687,0.68695,0.687,169400001.0
2005-07-15 13:11:00,0.68703,0.68703,0.68695,0.68695,86300001.0
2005-07-15 13:12:00,0.68698,0.68703,0.68693,0.68703,136800000.0
2005-07-15 13:13:00,0.68701,0.68707,0.687,0.68707,148799999.0
2005-07-15 13:14:00,0.68708,0.68714,0.68708,0.68714,132200002.0
2005-07-15 13:15:00,0.6871,0.68718,0.6871,0.68715,61299999.0
2005-07-15 13:16:00,0.68711,0.68712,0.68708,0.68712,193900003.0
2005-07-15 13:17:00,0.68713,0.68713,0.68705,0.6871,184800003.0
2005-07-15 13:18:00,0.68705,0.68712,0.68705,0.6871,117999999.0
2005-07-15 13:19:00,0.6871,0.68733,0.687,0.68733,201400000.0
2005-07-15 13:20:00,0.68712,0.68715,0.68711,0.68712,225499997.0
2005-07-15 13:21:00,0.68715,0.68719,0.68708,0.68719,124499998.0
2005-07-15 13:22:00,0.68708,0.68708,0.68707,0.68707,3400000.0
2005-07-15 13:23:00,0.68705,0.68712,0.68705,0.6871,94200002.0
2005-07-15 13:24:00,0.6871,0.68713,0.68709,0.68713,59800001.0
2005-07-15 13:25:00,0.68708,0.68708,0.687,0.68703,150100001.0
2005-07-15 13:26:00,0.68705,0.68706,0.68694,0.68705,131600001.0
2005-07-15 13:27:00,0.68701,0.68715,0.68701,0.68707,198099998.0
2005-07-15 13:28:00,0.687,0.68707,0.687,0.68707,119900002.0
2005-07-15 13:29:00,0.68708,0.68708,0.68707,0.68707,60699998.0
2005-07-15 13:30:00,0.68703,0.68703,0.68696,0.68697,155599998.0
2005-07-15 13:31:00,0.68695,0.68697,0.68688,0.68693,133500002.0
2005-07-15 13:32:00,0.68691,0.68691,0.6868,0.68685,56600001.0
2005-07-15 13:33:00,0.68686,0.68686,0.68672,0.68672,51899999.0
2005-07-15 13:34:00,0.68669,0.68669,0.68661,0.68662,114900001.0
2005-07-15 13:35:00,0.68661,0.68669,0.68661,0.68667,136500000.0
2005-07-15 13:36:00,0.68676,0.68683,0.68667,0.68683,119500003.0
2005-07-15 13:37:00,0.68682,0.68682,0.68672,0.68678,63600001.0
2005-07-15 13:38:00,0.68675,0.68676,0.68673,0.68676,210999995.0
2005-07-15 13:39:00,0.68673,0.68673,0.68652,0.68652,308500004.0
2005-07-15 13:40:00,0.6866,0.6866,0.68651,0.68656,168600004.0
2005-07-15 13:41:00,0.6865,0.68654,0.68646,0.68654,158699996.0
2005-07-15 13:42:00,0.68653,0.68653,0.68644,0.68647,120700000.0
2005-07-15 13:43:00,0.68639,0.6865,0.68639,0.68646,269000002.0
2005-07-15 13:44:00,0.68648,0.68648,0.68642,0.68646,102100000.0
2005-07-15 13:45:00,0.68643,0.68643,0.68617,0.68617,237599999.0
2005-07-15 13:46:00,0.6861,0.68613,0.68602,0.68613,274499998.0
2005-07-15 13:47:00,0.68618,0.68621,0.68615,0.68616,153199997.0
2005-07-15 13:48:00,0.68617,0.6862,0.68611,0.6862,140300002.0
2005-07-15 13:49:00,0.68624,0.68629,0.68617,0.68623,185400004.0
2005-07-15 13:50:00,0.68625,0.68632,0.68625,0.6863,183900003.0
2005-07-15 13:51:00,0.68625,0.68629,0.68616,0.6862,88100001.0
2005-07-15 13:52:00,0.68614,0.68614,0.6861,0.68612,130299999.0
2005-07-15 13:53:00,0.68617,0.68617,0.68606,0.6861,221500001.0
2005-07-15 13:54:00,0.68617,0.68617,0.68608,0.68609,281100004.0
2005-07-15 13:55:00,0.68599,0.68599,0.68589,0.68589,3500000.0
2005-07-15 13:56:00,0.68578,0.68586,0.68578,0.68585,110499998.0
2005-07-15 13:57:00,0.68582,0.68594,0.68582,0.68593,91600001.0
2005-07-15 13:58:00,0.68598,0.68602,0.68586,0.68586,125200001.0
2005-07-15 13:59:00,0.68582,0.68601,0.68582,0.68595,259100001.0
2005-07-15 14:00:00,0.68587,0.686,0.68587,0.686,257299996.0
2005-07-15 14:01:00,0.68597,0.68597,0.68583,0.68587,128500000.0
2005-07-15 14:02:00,0.68594,0.68598,0.68587,0.68598,114100000.0
2005-07-15 14:03:00,0.68591,0.68593,0.68584,0.68591,236200002.0
2005-07-15 14:04:00,0.68593,0.68593,0.68587,0.68587,143499997.0
2005-07-15 14:05:00,0.68581,0.68586,0.68581,0.68581,167100004.0
2005-07-15 14:06:00,0.68586,0.68593,0.68586,0.68593,232000003.0
2005-07-15 14:07:00,0.68592,0.68597,0.68586,0.6859,226800000.0
2005-07-15 14:08:00,0.68599,0.68601,0.68599,0.68601,47499998.0
2005-07-15 14:09:00,0.68603,0.68603,0.68602,0.68602,70200001.0
2005-07-15 14:10:00,0.68606,0.68613,0.68603,0.68613,118700001.0
2005-07-15 14:11:00,0.6861,0.68617,0.6861,0.68614,90400001.0
2005-07-15 14:12:00,0.68614,0.68619,0.68613,0.68613,155799999.0
2005-07-15 14:13:00,0.68615,0.68615,0.6861,0.68615,144799999.0
2005-07-15 14:14:00,0.68607,0.68607,0.68599,0.68602,139899999.0
2005-07-15 14:15:00,0.68603,0.68607,0.68603,0.68607,24700001.0
2005-07-15 14:16:00,0.68613,0.68613,0.68608,0.68608,131500000.0
2005-07-15 14:17:00,0.68607,0.68612,0.68607,0.68607,215100004.0
2005-07-15 14:18:00,0.68617,0.68621,0.68613,0.6862,129099997.0
2005-07-15 14:19:00,0.68619,0.68621,0.68615,0.68621,198499997.0
2005-07-15 14:20:00,0.68621,0.68625,0.68618,0.68625,184600003.0
2005-07-15 14:21:00,0.68624,0.68625,0.68619,0.68624,100400002.0
2005-07-15 14:22:00,0.6862,0.68624,0.68614,0.68619,101500000.0
2005-07-15 14:23:00,0.68616,0.68616,0.68605,0.68614,165799998.0
2005-07-15 14:24:00,0.68617,0.68617,0.68613,0.68615,68800000.0
2005-07-15 14:25:00,0.68617,0.68624,0.68615,0.68622,98899998.0
2005-07-15 14:26:00,0.68624,0.68627,0.68621,0.68622,139200001.0
2005-07-15 14:27:00,0.68622,0.68624,0.6861,0.68623,95699998.0
2005-07-15 14:28:00,0.68627,0.68633,0.6862,0.6862,190500000.0
2005-07-15 14:29:00,0.68623,0.68627,0.68614,0.68623,213100001.0
2005-07-15 14:30:00,0.68641,0.68657,0.68605,0.68633,174599998.0
2005-07-15 14:31:00,0.68646,0.68646,0.68631,0.68641,95800000.0
2005-07-15 14:32:00,0.68636,0.68636,0.68629,0.68629,82000002.0
2005-07-15 14:33:00,0.68616,0.68631,0.68616,0.68617,180099999.0
2005-07-15 14:34:00,0.68614,0.68614,0.68582,0.68586,276399996.0
2005-07-15 14:35:00,0.68582,0.68591,0.68582,0.68585,181800000.0
2005-07-15 14:36:00,0.68571,0.68571,0.68526,0.68535,239500003.0
2005-07-15 14:37:00,0.68536,0.68564,0.68536,0.68564,113900002.0
2005-07-15 14:38:00,0.6858,0.68581,0.68564,0.6857,211099999.0
2005-07-15 14:39:00,0.6857,0.6857,0.68562,0.68566,233299999.0
2005-07-15 14:40:00,0.68568,0.68574,0.68563,0.6857,168299995.0
2005-07-15 14:41:00,0.68562,0.68562,0.68553,0.68557,100699999.0
2005-07-15 14:42:00,0.6856,0.68563,0.68548,0.68551,154200001.0
2005-07-15 14:43:00,0.6856,0.68572,0.6856,0.68567,72799998.0
2005-07-15 14:44:00,0.68562,0.68566,0.6856,0.6856,169999998.0
2005-07-15 14:45:00,0.68561,0.6857,0.6856,0.6856,124500003.0
2005-07-15 14:46:00,0.68564,0.68565,0.68549,0.68549,190700000.0
2005-07-15 14:47:00,0.6855,0.68556,0.68546,0.68556,102499998.0
2005-07-15 14:48:00,0.68568,0.68572,0.68566,0.6857,259399995.0
2005-07-15 14:49:00,0.68573,0.68573,0.68569,0.68573,191900002.0
2005-07-15 14:50:00,0.68575,0.68585,0.68575,0.68581,146900001.0
2005-07-15 14:51:00,0.68571,0.68589,0.68571,0.68586,107000003.0
2005-07-15 14:52:00,0.68584,0.68592,0.68584,0.6859,167999999.0
2005-07-15 14:53:00,0.68587,0.68592,0.68579,0.68592,122199998.0
2005-07-15 14:54:00,0.6859,0.68596,0.6859,0.68592,159299999.0
2005-07-15 14:55:00,0.68596,0.68598,0.68591,0.68598,124800001.0
2005-07-15 14:56:00,0.68599,0.68621,0.68599,0.68616,109600000.0
2005-07-15 14:57:00,0.68625,0.68636,0.68625,0.6863,107900000.0
2005-07-15 14:58:00,0.68624,0.68628,0.68618,0.68628,92499998.0
2005-07-15 14:59:00,0.68625,0.68633,0.68624,0.68633,94600000.0
2005-07-15 15:00:00,0.68637,0.68637,0.68625,0.68627,276999999.0
2005-07-15 15:01:00,0.68624,0.68626,0.6862,0.68626,123300002.0
2005-07-15 15:02:00,0.68622,0.68623,0.6862,0.68623,88799998.0
2005-07-15 15:03:00,0.68621,0.68622,0.6861,0.6861,109600003.0
2005-07-15 15:04:00,0.68609,0.68613,0.68602,0.68613,171600003.0
2005-07-15 15:05:00,0.68612,0.68614,0.68612,0.68613,28700000.0
2005-07-15 15:06:00,0.68613,0.68618,0.68608,0.68618,234299997.0
2005-07-15 15:07:00,0.68624,0.68624,0.68617,0.68617,52099999.0
2005-07-15 15:08:00,0.68613,0.68616,0.6861,0.68615,140600000.0
2005-07-15 15:09:00,0.68616,0.68616,0.6861,0.6861,105100000.0
2005-07-15 15:10:00,0.68617,0.6862,0.68606,0.68615,99099998.0
2005-07-15 15:11:00,0.68623,0.6863,0.68616,0.68623,208400001.0
2005-07-15 15:12:00,0.68618,0.68627,0.6861,0.68617,159700003.0
2005-07-15 15:13:00,0.68619,0.68627,0.68612,0.68624,77899998.0
2005-07-15 15:14:00,0.68631,0.68633,0.68627,0.68627,135700001.0
2005-07-15 15:15:00,0.68629,0.68631,0.68623,0.6863,162599995.0
2005-07-15 15:16:00,0.68628,0.68631,0.686,0.68607,235399998.0
2005-07-15 15:17:00,0.68612,0.68616,0.6861,0.68614,208499999.0
2005-07-15 15:18:00,0.68612,0.6862,0.68612,0.68617,124400003.0
2005-07-15 15:19:00,0.68618,0.68627,0.68618,0.68622,181300002.0
2005-07-15 15:20:00,0.68624,0.68627,0.6862,0.68626,117500002.0
2005-07-15 15:21:00,0.68635,0.6864,0.68632,0.68635,125299998.0
2005-07-15 15:22:00,0.68623,0.68634,0.68623,0.68627,159100000.0
2005-07-15 15:23:00,0.68619,0.68627,0.68609,0.68619,85299998.0
2005-07-15 15:24:00,0.68622,0.68625,0.6862,0.68625,106099998.0
2005-07-15 15:25:00,0.68626,0.68626,0.68614,0.68618,209200006.0
2005-07-15 15:26:00,0.68627,0.68633,0.6862,0.68633,81299998.0
2005-07-15 15:27:00,0.68631,0.68632,0.68628,0.68632,69700001.0
2005-07-15 15:28:00,0.6863,0.68639,0.68623,0.68639,150499995.0
2005-07-15 15:29:00,0.68637,0.68643,0.68633,0.68643,47000001.0
2005-07-15 15:30:00,0.68643,0.68645,0.68643,0.68643,110200000.0
2005-07-15 15:31:00,0.68649,0.68666,0.68649,0.68666,132299998.0
2005-07-15 15:32:00,0.68665,0.68666,0.68665,0.68666,8800000.0
2005-07-15 15:33:00,0.68668,0.68669,0.68665,0.68666,55100000.0
2005-07-15 15:34:00,0.68675,0.68675,0.68667,0.68667,129900001.0
2005-07-15 15:35:00,0.68674,0.68675,0.6867,0.68671,161600000.0
2005-07-15 15:36:00,0.68669,0.68675,0.68669,0.68675,138100001.0
2005-07-15 15:37:00,0.68675,0.68675,0.68664,0.68667,343500004.0
2005-07-15 15:38:00,0.68672,0.68673,0.68672,0.68673,27099999.0
2005-07-15 15:39:00,0.68674,0.68675,0.68672,0.68673,262100001.0
2005-07-15 15:40:00,0.68675,0.6868,0.68675,0.68675,173400002.0
2005-07-15 15:41:00,0.68672,0.68689,0.68672,0.68689,49500000.0
2005-07-15 15:42:00,0.68702,0.68706,0.68692,0.68694,111599999.0
2005-07-15 15:43:00,0.68691,0.68698,0.68685,0.68685,136800000.0
2005-07-15 15:44:00,0.6868,0.68688,0.68675,0.68679,225099999.0
2005-07-15 15:45:00,0.68676,0.68677,0.68669,0.68671,197300003.0
2005-07-15 15:46:00,0.68667,0.68671,0.68664,0.68664,67799998.0
2005-07-15 15:47:00,0.68669,0.68688,0.68669,0.68683,110000001.0
2005-07-15 15:48:00,0.68683,0.68683,0.68678,0.68682,118699996.0
2005-07-15 15:49:00,0.68679,0.6869,0.68675,0.68683,200199998.0
2005-07-15 15:50:00,0.68687,0.6869,0.68682,0.68684,189600000.0
2005-07-15 15:51:00,0.68681,0.68691,0.68677,0.68691,147700003.0
2005-07-15 15:52:00,0.6869,0.68701,0.6869,0.68693,252500000.0
2005-07-15 15:53:00,0.68693,0.68702,0.68689,0.68692,234199999.0
2005-07-15 15:54:00,0.68681,0.68695,0.68681,0.68688,129800002.0
2005-07-15 15:55:00,0.68688,0.68692,0.68679,0.68685,102399997.0
2005-07-15 15:56:00,0.6868,0.68682,0.68675,0.68675,120500002.0
2005-07-15 15:57:00,0.68674,0.68677,0.68674,0.68677,82299998.0
2005-07-15 15:58:00,0.68669,0.68673,0.68666,0.68673,210199997.0
2005-07-15 15:59:00,0.68657,0.68657,0.68634,0.68634,53599998.0
2005-07-15 16:00:00,0.68626,0.68638,0.68624,0.68633,84300001.0
2005-07-15 16:01:00,0.68636,0.68639,0.68627,0.68627,175500001.0
2005-07-15 16:02:00,0.68627,0.68629,0.68626,0.68626,90699998.0
2005-07-15 16:03:00,0.68627,0.68631,0.68627,0.68627,64100001.0
2005-07-15 16:04:00,0.68626,0.68626,0.68613,0.68615,73200002.0
2005-07-15 16:05:00,0.68616,0.68624,0.68615,0.68621,185199999.0
2005-07-15 16:06:00,0.68622,0.68632,0.6862,0.68632,85300000.0
2005-07-15 16:07:00,0.68635,0.6864,0.68627,0.68627,73500001.0
2005-07-15 16:08:00,0.68633,0.6864,0.68631,0.68637,314700002.0
2005-07-15 16:09:00,0.68642,0.68649,0.68642,0.68645,189500000.0
2005-07-15 16:10:00,0.68645,0.68652,0.68645,0.6865,85200002.0
2005-07-15 16:11:00,0.68647,0.68655,0.68645,0.68655,78800001.0
2005-07-15 16:12:00,0.6865,0.6865,0.68641,0.68646,163799996.0
2005-07-15 16:13:00,0.68648,0.68648,0.6864,0.68641,132399999.0
2005-07-15 16:14:00,0.68641,0.68647,0.6864,0.68646,155899995.0
2005-07-15 16:15:00,0.68644,0.68656,0.68641,0.68653,269800004.0
2005-07-15 16:16:00,0.68656,0.68661,0.68656,0.68658,78599998.0
2005-07-15 16:17:00,0.68658,0.68677,0.68658,0.68673,118000001.0
2005-07-15 16:18:00,0.68674,0.68676,0.68663,0.68663,108599998.0
2005-07-15 16:19:00,0.68663,0.68667,0.68658,0.68667,100600001.0
2005-07-15 16:20:00,0.68663,0.68663,0.68656,0.68659,87000001.0
2005-07-15 16:21:00,0.68661,0.68665,0.68655,0.68655,128399999.0
2005-07-15 16:22:00,0.68658,0.68658,0.68649,0.68649,197100000.0
2005-07-15 16:23:00,0.68655,0.68655,0.68653,0.68655,140899998.0
2005-07-15 16:24:00,0.68657,0.68668,0.68657,0.68664,269400001.0
2005-07-15 16:25:00,0.68658,0.68663,0.68654,0.68657,213699997.0
2005-07-15 16:26:00,0.68646,0.68665,0.68646,0.68665,81600002.0
2005-07-15 16:27:00,0.68674,0.68685,0.68674,0.68674,68200002.0
2005-07-15 16:28:00,0.68677,0.68678,0.68669,0.68669,209600000.0
2005-07-15 16:29:00,0.68671,0.68672,0.68661,0.68665,239000001.0
2005-07-15 16:30:00,0.68663,0.68666,0.68657,0.68657,111700001.0
2005-07-15 16:31:00,0.68652,0.6866,0.68649,0.68651,233499997.0
2005-07-15 16:32:00,0.68649,0.68651,0.68647,0.68647,211000000.0
2005-07-15 16:33:00,0.68649,0.68651,0.68649,0.68651,54500000.0
2005-07-15 16:34:00,0.68657,0.6866,0.68654,0.68655,33300000.0
2005-07-15 16:35:00,0.68658,0.68658,0.68635,0.68635,176699996.0
2005-07-15 16:36:00,0.68628,0.68631,0.68626,0.68626,91399999.0
2005-07-15 16:37:00,0.68629,0.68637,0.68626,0.68635,218699997.0
2005-07-15 16:38:00,0.68642,0.68664,0.68642,0.68662,111999998.0
2005-07-15 16:39:00,0.68659,0.68665,0.68655,0.68663,250100001.0
2005-07-15 16:40:00,0.68652,0.68657,0.68644,0.68646,202799998.0
2005-07-15 16:41:00,0.68641,0.68654,0.68641,0.68647,163799998.0
2005-07-15 16:42:00,0.68638,0.68645,0.68637,0.68645,90700000.0
2005-07-15 16:43:00,0.68641,0.68647,0.6864,0.68645,264700000.0
2005-07-15 16:44:00,0.68639,0.68657,0.68639,0.6865,142699999.0
2005-07-15 16:45:00,0.68656,0.68657,0.68651,0.68651,208400002.0
2005-07-15 16:46:00,0.68661,0.68664,0.68646,0.68655,268700003.0
2005-07-15 16:47:00,0.68655,0.68662,0.68655,0.68658,79999999.0
2005-07-15 16:48:00,0.68658,0.68658,0.68647,0.68647,164399998.0
2005-07-15 16:49:00,0.6865,0.68662,0.6865,0.68655,135200001.0
2005-07-15 16:50:00,0.68659,0.68666,0.68655,0.68663,69100000.0
2005-07-15 16:51:00,0.68669,0.68669,0.68664,0.68667,146900002.0
2005-07-15 16:52:00,0.6867,0.6867,0.68661,0.68663,75700002.0
2005-07-15 16:53:00,0.68669,0.68674,0.68669,0.68674,181099999.0
2005-07-15 16:54:00,0.68666,0.68668,0.68662,0.68666,130200000.0
2005-07-15 16:55:00,0.68671,0.68671,0.68666,0.68666,39100000.0
2005-07-15 16:56:00,0.68662,0.68669,0.68659,0.68659,139899997.0
2005-07-15 16:57:00,0.68662,0.68668,0.68662,0.68667,193399997.0
2005-07-15 16:58:00,0.68657,0.68657,0.68653,0.68653,144600000.0
2005-07-15 16:59:00,0.68649,0.68649,0.68641,0.68643,109300000.0
2005-07-15 17:00:00,0.6864,0.68647,0.68637,0.68647,181400001.0
2005-07-15 17:01:00,0.68641,0.68649,0.68637,0.68648,167600001.0
2005-07-15 17:02:00,0.68647,0.68649,0.68641,0.68645,220800003.0
2005-07-15 17:03:00,0.68644,0.68648,0.68639,0.68644,114799996.0
2005-07-15 17:04:00,0.68651,0.68653,0.68642,0.68642,92199999.0
2005-07-15 17:05:00,0.6864,0.68649,0.6864,0.68649,138400001.0
2005-07-15 17:06:00,0.68646,0.68647,0.68642,0.68642,122699997.0
2005-07-15 17:07:00,0.68644,0.68652,0.68642,0.68645,260299997.0
2005-07-15 17:08:00,0.68649,0.68658,0.68649,0.68658,117299999.0
2005-07-15 17:09:00,0.68661,0.68664,0.68655,0.68655,161700001.0
2005-07-15 17:10:00,0.68658,0.68661,0.68655,0.68659,89199998.0
2005-07-15 17:11:00,0.68658,0.68659,0.68655,0.68659,123799996.0
2005-07-15 17:12:00,0.68655,0.68663,0.68655,0.68661,189900001.0
2005-07-15 17:13:00,0.68661,0.68667,0.68653,0.68666,125099996.0
2005-07-15 17:14:00,0.68665,0.68673,0.68662,0.68671,97300001.0
2005-07-15 17:15:00,0.68671,0.68679,0.68669,0.6867,180999996.0
2005-07-15 17:16:00,0.6867,0.68671,0.68664,0.68671,154500000.0
2005-07-15 17:17:00,0.6867,0.68682,0.68669,0.68669,104700001.0
2005-07-15 17:18:00,0.68667,0.68673,0.68667,0.68671,114999997.0
2005-07-15 17:19:00,0.68672,0.68677,0.68666,0.68666,164099998.0
2005-07-15 17:20:00,0.68673,0.68673,0.68661,0.68663,189400000.0
2005-07-15 17:21:00,0.68663,0.68663,0.68654,0.68655,248799999.0
2005-07-15 17:22:00,0.6866,0.68665,0.68659,0.68659,145600002.0
2005-07-15 17:23:00,0.6866,0.68666,0.68659,0.68659,225500004.0
2005-07-15 17:24:00,0.68665,0.68666,0.68662,0.68666,190000005.0
2005-07-15 17:25:00,0.68668,0.68668,0.68658,0.68664,83400000.0
2005-07-15 17:26:00,0.68664,0.68664,0.68658,0.68658,55000002.0
2005-07-15 17:27:00,0.68656,0.68661,0.68656,0.68657,168100001.0
2005-07-15 17:28:00,0.68658,0.68659,0.68653,0.68659,145000002.0
2005-07-15 17:29:00,0.68651,0.68651,0.68639,0.68639,39899998.0
2005-07-15 17:30:00,0.68632,0.68636,0.68632,0.68632,86000001.0
2005-07-15 17:31:00,0.68641,0.68642,0.68641,0.68642,35900001.0
2005-07-15 17:32:00,0.68643,0.68658,0.68642,0.68658,119500003.0
2005-07-15 17:33:00,0.68661,0.68661,0.68649,0.68653,188499999.0
2005-07-15 17:34:00,0.68652,0.68656,0.6865,0.68656,202600001.0
2005-07-15 17:35:00,0.68659,0.6867,0.68659,0.68669,106499999.0
2005-07-15 17:36:00,0.6867,0.68673,0.68665,0.68665,33500000.0
2005-07-15 17:37:00,0.68661,0.68666,0.68659,0.68662,135499996.0
2005-07-15 17:38:00,0.68656,0.68656,0.68649,0.68653,115000002.0
2005-07-15 17:39:00,0.68657,0.6866,0.68657,0.6866,142300001.0
2005-07-15 17:40:00,0.68655,0.68655,0.68648,0.68648,210500001.0
2005-07-15 17:41:00,0.68648,0.68651,0.68638,0.68641,183900000.0
2005-07-15 17:42:00,0.68636,0.6864,0.6863,0.6863,271100002.0
2005-07-15 17:43:00,0.68635,0.68635,0.6863,0.68632,88500000.0
2005-07-15 17:44:00,0.68633,0.68639,0.6863,0.68635,129100000.0
2005-07-15 17:45:00,0.68631,0.68638,0.68629,0.68638,205500000.0
2005-07-15 17:46:00,0.68634,0.68635,0.68632,0.68635,144400003.0
2005-07-15 17:47:00,0.68637,0.68639,0.68635,0.68635,99700000.0
2005-07-15 17:48:00,0.68637,0.68639,0.68637,0.68639,17600000.0
2005-07-15 17:49:00,0.68638,0.68638,0.6863,0.68635,80400001.0
2005-07-15 17:50:00,0.68627,0.68635,0.68627,0.68635,19400000.0
2005-07-15 17:51:00,0.6864,0.68643,0.68637,0.68637,57500001.0
2005-07-15 17:52:00,0.68639,0.68639,0.68634,0.68635,156500001.0
2005-07-15 17:53:00,0.68634,0.68639,0.68634,0.68637,75700002.0
2005-07-15 17:54:00,0.6864,0.6864,0.68637,0.68639,124899999.0
2005-07-15 17:55:00,0.6863,0.68634,0.68629,0.68634,69700000.0
2005-07-15 17:56:00,0.68644,0.68646,0.68639,0.68641,171300003.0
2005-07-15 17:57:00,0.68639,0.68639,0.68636,0.68636,50299998.0
2005-07-15 17:58:00,0.6863,0.68639,0.68628,0.68639,86300000.0
2005-07-15 17:59:00,0.68647,0.6865,0.68642,0.68642,165399999.0
2005-07-15 18:00:00,0.68635,0.68642,0.68629,0.68642,124900001.0
2005-07-15 18:01:00,0.68642,0.68666,0.68642,0.68666,1386600003.0
2005-07-15 18:02:00,0.68654,0.68654,0.68634,0.68641,1225999993.0
2005-07-15 18:03:00,0.68641,0.68654,0.68641,0.6865,1743100004.0
2005-07-15 18:04:00,0.68648,0.68654,0.68642,0.68649,792199999.0
2005-07-15 18:05:00,0.68651,0.68653,0.68643,0.68651,1073499997.0
2005-07-15 18:06:00,0.68653,0.6866,0.68649,0.68653,1499899997.0
2005-07-15 18:07:00,0.6864,0.6865,0.6864,0.6865,867400001.0
2005-07-15 18:08:00,0.6866,0.6868,0.6864,0.6867,867400001.0
2005-07-15 18:09:00,0.68686,0.68704,0.68686,0.68698,867400001.0
2005-07-15 18:10:00,0.68707,0.68713,0.68702,0.68705,1084600003.0
2005-07-15 18:11:00,0.68707,0.68718,0.68706,0.68718,1024200003.0
2005-07-15 18:12:00,0.68717,0.68724,0.68711,0.68711,922700001.0
2005-07-15 18:13:00,0.68713,0.68721,0.68709,0.68718,1008200010.0
2005-07-15 18:14:00,0.68719,0.68726,0.68712,0.68715,1488199988.0
2005-07-15 18:15:00,0.6872,0.6873,0.6871,0.6873,1211399996.0
2005-07-15 18:16:00,0.6874,0.68743,0.6873,0.68734,1211399996.0
2005-07-15 18:17:00,0.68734,0.68746,0.68733,0.68733,944499986.0
2005-07-15 18:18:00,0.6874,0.68746,0.68737,0.68745,765599997.0
2005-07-15 18:19:00,0.68749,0.68749,0.6874,0.68744,626400001.0
2005-07-15 18:20:00,0.68745,0.68748,0.68742,0.68748,822400009.0
2005-07-15 18:21:00,0.68746,0.68768,0.68743,0.68768,874199999.0
2005-07-15 18:22:00,0.68771,0.68771,0.68759,0.68765,916200006.0
2005-07-15 18:23:00,0.68763,0.68771,0.68762,0.68765,1552499986.0
2005-07-15 18:24:00,0.68755,0.68763,0.68753,0.68763,912600005.0
2005-07-15 18:25:00,0.68761,0.68769,0.68757,0.68757,1217699993.0
2005-07-15 18:26:00,0.68761,0.68766,0.68757,0.68761,1096100011.0
2005-07-15 18:27:00,0.68758,0.68758,0.68751,0.68753,601200004.0
2005-07-15 18:28:00,0.68754,0.68766,0.68752,0.68766,672899994.0
2005-07-15 18:29:00,0.68765,0.68768,0.68754,0.68757,1025600011.0
2005-07-15 18:30:00,0.68759,0.68762,0.68754,0.68759,742400004.0
2005-07-15 18:31:00,0.68755,0.68758,0.6875,0.68753,608399998.0
2005-07-15 18:32:00,0.68757,0.68761,0.68751,0.68751,653899992.0
2005-07-15 18:33:00,0.68753,0.68758,0.6875,0.68755,1020099999.0
2005-07-15 18:34:00,0.68756,0.68764,0.68754,0.68756,977000004.0
2005-07-15 18:35:00,0.68756,0.6876,0.68754,0.68754,538499999.0
2005-07-15 18:36:00,0.6875,0.68755,0.6875,0.68755,197200001.0
2005-07-15 18:37:00,0.68753,0.68755,0.6875,0.68755,413899995.0
2005-07-15 18:38:00,0.68753,0.68757,0.68747,0.68747,235600002.0
2005-07-15 18:39:00,0.68752,0.68758,0.68752,0.68753,448500002.0
2005-07-15 18:40:00,0.68756,0.68758,0.68752,0.68753,415099997.0
2005-07-15 18:41:00,0.68755,0.68755,0.68737,0.68753,562999999.0
2005-07-15 18:42:00,0.68753,0.6876,0.68751,0.68755,413799997.0
2005-07-15 18:43:00,0.68756,0.68758,0.68745,0.68745,336800004.0
2005-07-15 18:44:00,0.68744,0.68744,0.68735,0.68738,616800002.0
2005-07-15 18:45:00,0.68737,0.6874,0.6873,0.6873,344699999.0
2005-07-15 18:46:00,0.6874,0.68747,0.68732,0.68732,167500001.0
2005-07-15 18:47:00,0.68732,0.68732,0.68728,0.6873,235200003.0
2005-07-15 18:48:00,0.68727,0.68734,0.68723,0.68734,431799997.0
2005-07-15 18:49:00,0.68732,0.68742,0.68731,0.68736,202700000.0
2005-07-15 18:50:00,0.68735,0.68742,0.68735,0.68742,110900001.0
2005-07-15 18:51:00,0.68743,0.68743,0.68738,0.6874,459999997.0
2005-07-15 18:52:00,0.68742,0.68743,0.68732,0.68732,331400000.0
2005-07-15 18:53:00,0.68729,0.68729,0.68714,0.68714,662299996.0
2005-07-15 18:54:00,0.68727,0.68727,0.6872,0.68722,184999999.0
2005-07-15 18:55:00,0.68717,0.6872,0.68711,0.68713,448900005.0
2005-07-15 18:56:00,0.68713,0.6872,0.68713,0.68714,344000004.0
2005-07-15 18:57:00,0.68716,0.6872,0.68716,0.68717,402199999.0
2005-07-15 18:58:00,0.68715,0.68727,0.68715,0.68725,1183500006.0
2005-07-15 18:59:00,0.68726,0.68736,0.68726,0.68734,843400003.0
2005-07-15 19:00:00,0.68735,0.68741,0.68735,0.68737,568499998.0
2005-07-15 19:01:00,0.68735,0.68735,0.68735,0.68735,86900003.0
2005-07-15 19:02:00,0.68733,0.68733,0.68725,0.68725,501899999.0
2005-07-15 19:03:00,0.68725,0.68741,0.68725,0.68737,575600002.0
2005-07-15 19:04:00,0.68742,0.68748,0.68742,0.68745,475500000.0
2005-07-15 19:05:00,0.68742,0.68747,0.6874,0.68747,455899994.0
2005-07-15 19:06:00,0.68742,0.68753,0.68736,0.68738,685499995.0
2005-07-15 19:07:00,0.68744,0.6875,0.68741,0.68742,326800003.0
2005-07-15 19:08:00,0.68748,0.6875,0.68737,0.6874,1145699995.0
2005-07-15 19:09:00,0.6874,0.68751,0.68739,0.68751,574100003.0
2005-07-15 19:10:00,0.68752,0.68752,0.68741,0.68745,344599999.0
2005-07-15 19:11:00,0.68742,0.68751,0.6874,0.68751,201600007.0
2005-07-15 19:12:00,0.68748,0.68748,0.6874,0.6874,220900002.0
2005-07-15 19:13:00,0.6874,0.68747,0.6874,0.6874,320300004.0
2005-07-15 19:14:00,0.68738,0.68742,0.68735,0.68738,243999999.0
2005-07-15 19:15:00,0.68737,0.68744,0.68732,0.68732,629099994.0
2005-07-15 19:16:00,0.68735,0.68735,0.68735,0.68735,195600005.0
2005-07-15 19:17:00,0.68735,0.68735,0.68735,0.68735,352199997.0
2005-07-15 19:18:00,0.68733,0.68736,0.68731,0.68734,219799998.0
2005-07-15 19:19:00,0.68728,0.68729,0.68721,0.68721,516200000.0
2005-07-15 19:20:00,0.68723,0.68734,0.68719,0.68719,377500003.0
2005-07-15 19:21:00,0.68718,0.68724,0.68717,0.68722,279299993.0
2005-07-15 19:22:00,0.68725,0.68728,0.68722,0.68725,317999998.0
2005-07-15 19:23:00,0.68722,0.68727,0.68722,0.68725,326299998.0
2005-07-15 19:24:00,0.68725,0.68727,0.68724,0.68724,106499999.0
2005-07-15 19:25:00,0.68722,0.68725,0.68714,0.68725,162799997.0
2005-07-15 19:26:00,0.68727,0.68728,0.68719,0.68719,367399995.0
2005-07-15 19:27:00,0.68719,0.68727,0.68719,0.68725,778000000.0
2005-07-15 19:28:00,0.68722,0.68736,0.68722,0.68736,406600007.0
2005-07-15 19:29:00,0.6873,0.6873,0.68723,0.68725,486600000.0
2005-07-15 19:30:00,0.68727,0.68744,0.68727,0.68744,521300001.0
2005-07-15 19:31:00,0.68742,0.68745,0.68732,0.68737,665400007.0
2005-07-15 19:32:00,0.68734,0.68745,0.68734,0.68745,362799996.0
2005-07-15 19:33:00,0.68743,0.68745,0.6874,0.68743,235799999.0
2005-07-15 19:34:00,0.68743,0.68745,0.68742,0.68745,404500001.0
2005-07-15 19:35:00,0.68743,0.68743,0.68732,0.68732,407200001.0
2005-07-15 19:36:00,0.68735,0.68766,0.68735,0.68754,489899998.0
2005-07-15 19:37:00,0.68736,0.68745,0.68734,0.6874,374200001.0
2005-07-15 19:38:00,0.68741,0.68751,0.68735,0.68735,357600000.0
2005-07-15 19:39:00,0.68734,0.68739,0.68734,0.68739,864499994.0
2005-07-15 19:40:00,0.68735,0.68743,0.68733,0.68733,663200007.0
2005-07-15 19:41:00,0.68732,0.68739,0.68731,0.68738,684099995.0
2005-07-15 19:42:00,0.68738,0.6874,0.68735,0.6874,313300002.0
2005-07-15 19:43:00,0.68742,0.68743,0.68737,0.68737,180699998.0
2005-07-15 19:44:00,0.68737,0.68741,0.68736,0.68737,427700000.0
2005-07-15 19:45:00,0.68742,0.68744,0.68739,0.68742,216600000.0
2005-07-15 19:46:00,0.68743,0.68743,0.68738,0.6874,68000000.0
2005-07-15 19:47:00,0.68741,0.6875,0.6874,0.6875,76499999.0
2005-07-15 19:48:00,0.68757,0.68767,0.68757,0.6876,119000001.0
2005-07-15 19:49:00,0.68757,0.68766,0.68757,0.68765,284700006.0
2005-07-15 19:50:00,0.68765,0.68768,0.68762,0.68765,243700001.0
2005-07-15 19:51:00,0.68765,0.68768,0.6876,0.68765,421600005.0
2005-07-15 19:52:00,0.68766,0.6877,0.68765,0.68765,199000002.0
2005-07-15 19:53:00,0.68764,0.68766,0.68761,0.68761,91799999.0
2005-07-15 19:54:00,0.68762,0.68762,0.68758,0.68761,70200001.0
2005-07-15 19:55:00,0.68762,0.68762,0.68755,0.68755,162699999.0
2005-07-15 19:56:00,0.68757,0.68762,0.68757,0.6876,79300002.0
2005-07-15 19:57:00,0.6876,0.68766,0.68755,0.68758,550099996.0
2005-07-15 19:58:00,0.68757,0.68758,0.68752,0.68752,276999995.0
2005-07-15 19:59:00,0.68754,0.68761,0.68754,0.68757,383899999.0
2005-07-15 20:00:00,0.68765,0.68772,0.68765,0.68767,243699999.0
2005-07-15 20:01:00,0.68768,0.68772,0.68766,0.68772,356000003.0
2005-07-15 20:02:00,0.68755,0.68801,0.68754,0.68795,110100000.0
2005-07-15 20:03:00,0.6877,0.6877,0.68767,0.6877,63200000.0
2005-07-15 20:04:00,0.68778,0.68809,0.6877,0.68799,64400001.0
2005-07-15 20:05:00,0.6877,0.6877,0.68768,0.6877,166100000.0
2005-07-15 20:06:00,0.68766,0.6877,0.68763,0.6877,141000004.0
2005-07-15 20:07:00,0.68768,0.68769,0.68766,0.68767,169100000.0
2005-07-15 20:08:00,0.68769,0.68771,0.68763,0.68766,557000003.0
2005-07-15 20:09:00,0.68762,0.68765,0.68755,0.68765,235199998.0
2005-07-15 20:10:00,0.68762,0.68762,0.68756,0.68762,206900002.0
2005-07-15 20:11:00,0.68761,0.68761,0.68753,0.68755,247000003.0
2005-07-15 20:12:00,0.68755,0.68758,0.68747,0.68755,893200003.0
2005-07-15 20:13:00,0.68754,0.68766,0.68753,0.68755,289600003.0
2005-07-15 20:14:00,0.68756,0.68756,0.68749,0.68749,358600002.0
2005-07-15 20:15:00,0.68753,0.68753,0.68742,0.68747,897000001.0
2005-07-15 20:16:00,0.68748,0.68748,0.68742,0.68744,399200001.0
2005-07-15 20:17:00,0.68743,0.68747,0.68741,0.68744,143200001.0
2005-07-15 20:18:00,0.68747,0.68749,0.68743,0.68743,330499998.0
2005-07-15 20:19:00,0.68745,0.6875,0.68737,0.68745,609800004.0
2005-07-15 20:20:00,0.68748,0.68751,0.68745,0.68751,424299997.0
2005-07-15 20:21:00,0.68751,0.68753,0.68751,0.68751,46300002.0
2005-07-15 20:22:00,0.68746,0.68746,0.68739,0.68745,190899999.0
2005-07-15 20:23:00,0.68746,0.68753,0.68746,0.6875,665000003.0
2005-07-15 20:24:00,0.68744,0.68747,0.6874,0.6874,274700001.0
2005-07-15 20:25:00,0.6874,0.68748,0.6874,0.68746,390699994.0
2005-07-15 20:26:00,0.68746,0.68756,0.68746,0.68747,1020899999.0
2005-07-15 20:27:00,0.68746,0.68756,0.68746,0.68747,300800001.0
2005-07-15 20:28:00,0.68746,0.68746,0.68732,0.68739,537899999.0
2005-07-15 20:29:00,0.68745,0.68754,0.68744,0.68751,558400000.0
2005-07-15 20:30:00,0.68753,0.68758,0.68745,0.68747,1470999994.0
2005-07-15 20:31:00,0.68747,0.68755,0.68742,0.68745,887600000.0
2005-07-15 20:32:00,0.68753,0.68758,0.68748,0.68751,1635200009.0
2005-07-15 20:33:00,0.6875,0.68757,0.6875,0.68755,292200003.0
2005-07-15 20:34:00,0.68752,0.68757,0.68747,0.68747,371600003.0
2005-07-15 20:35:00,0.68748,0.68755,0.68746,0.68755,241200003.0
2005-07-15 20:36:00,0.68753,0.68753,0.68742,0.68742,337799998.0
2005-07-15 20:37:00,0.68742,0.68747,0.68737,0.68742,660199998.0
2005-07-15 20:38:00,0.68738,0.68747,0.68733,0.68735,805399998.0
2005-07-15 20:39:00,0.68736,0.68744,0.68736,0.68736,497499999.0
2005-07-15 20:40:00,0.68735,0.6874,0.68733,0.68733,382499996.0
2005-07-15 20:41:00,0.68733,0.68739,0.68732,0.68735,268300000.0
2005-07-15 20:42:00,0.68734,0.68747,0.68734,0.68745,103600002.0
2005-07-15 20:43:00,0.6875,0.68757,0.68747,0.68748,512600000.0
2005-07-15 20:44:00,0.68748,0.68748,0.68736,0.68742,1105700008.0
2005-07-15 20:45:00,0.68747,0.68753,0.68737,0.68751,483899992.0
2005-07-15 20:46:00,0.68753,0.68753,0.68741,0.68747,204500002.0
2005-07-15 20:47:00,0.68745,0.68747,0.68736,0.68738,514799998.0
2005-07-15 20:48:00,0.68736,0.68745,0.68734,0.68735,673899999.0
2005-07-15 20:49:00,0.68737,0.68746,0.68737,0.68745,278499998.0
2005-07-15 20:50:00,0.68746,0.6875,0.68742,0.68748,1141600008.0
2005-07-15 20:51:00,0.68749,0.68754,0.68747,0.68747,447900002.0
2005-07-15 20:52:00,0.68748,0.68751,0.68739,0.68746,507199999.0
2005-07-15 20:53:00,0.68747,0.68747,0.68736,0.68742,865900013.0
2005-07-15 20:54:00,0.68742,0.68742,0.68726,0.68737,699200004.0
2005-07-15 20:55:00,0.68742,0.68749,0.68741,0.68748,322199999.0
2005-07-15 20:56:00,0.68747,0.6875,0.68736,0.6874,1264100008.0
2005-07-15 20:57:00,0.68737,0.68742,0.68732,0.68739,891699999.0
2005-07-15 20:58:00,0.6874,0.68749,0.68739,0.68745,661399996.0
2005-07-15 20:59:00,0.68742,0.68743,0.68726,0.68726,1420999998.0
2005-07-15 21:00:00,0.68731,0.68741,0.68729,0.68735,1877200005.0
2005-07-15 21:01:00,0.68737,0.68743,0.68734,0.68737,934399994.0
2005-07-15 21:02:00,0.68739,0.68739,0.68726,0.68735,482300001.0
2005-07-15 21:03:00,0.68736,0.68742,0.68729,0.68735,785599996.0
2005-07-15 21:04:00,0.68772,0.68776,0.68747,0.68747,470200005.0
2005-07-15 21:05:00,0.68735,0.6874,0.68733,0.68738,661899996.0
2005-07-15 21:06:00,0.68734,0.68736,0.68729,0.68734,614099994.0
2005-07-15 21:07:00,0.68735,0.6874,0.68735,0.68737,189200002.0
2005-07-15 21:08:00,0.68736,0.68739,0.6873,0.68733,177100006.0
2005-07-15 21:09:00,0.68736,0.68741,0.68734,0.6874,380700007.0
2005-07-15 21:10:00,0.68741,0.68744,0.68739,0.68744,250199998.0
2005-07-15 21:11:00,0.68745,0.68745,0.68741,0.68741,179599999.0
2005-07-15 21:12:00,0.68738,0.68744,0.68738,0.68744,144800001.0
2005-07-15 21:13:00,0.68744,0.68746,0.68739,0.68739,376699994.0
2005-07-15 21:14:00,0.68741,0.68745,0.68739,0.68743,777300004.0
2005-07-15 21:15:00,0.68743,0.68745,0.6874,0.68745,328500002.0
2005-07-15 21:16:00,0.68743,0.68747,0.6874,0.68747,352800007.0
2005-07-15 21:17:00,0.68745,0.68748,0.68743,0.68748,271699996.0
2005-07-15 21:18:00,0.68745,0.68746,0.68739,0.68741,147000000.0
2005-07-15 21:19:00,0.6874,0.68746,0.68739,0.6874,556700002.0
2005-07-15 21:20:00,0.68744,0.68744,0.68735,0.68737,1320400002.0
2005-07-15 21:21:00,0.6874,0.6874,0.68733,0.68738,482199997.0
2005-07-15 21:22:00,0.6874,0.68742,0.68737,0.68742,732599993.0
2005-07-15 21:23:00,0.68742,0.68742,0.6874,0.6874,12000000.0
2005-07-15 21:24:00,0.68744,0.68744,0.68737,0.68739,223900000.0
2005-07-15 21:25:00,0.68741,0.68741,0.68731,0.68732,201700000.0
2005-07-15 21:26:00,0.68735,0.68735,0.68732,0.68732,65399998.0
2005-07-15 21:27:00,0.68735,0.68735,0.68732,0.68735,222099996.0
2005-07-15 21:28:00,0.68735,0.68736,0.68726,0.68728,237800002.0
2005-07-15 21:29:00,0.68729,0.6873,0.68725,0.68725,37500000.0
2005-07-15 21:30:00,0.68719,0.68721,0.68718,0.68719,166400000.0
2005-07-15 21:31:00,0.68718,0.68724,0.68717,0.68718,281700003.0
2005-07-15 21:32:00,0.68723,0.68759,0.68717,0.68753,676900008.0
2005-07-15 21:33:00,0.6872,0.6873,0.6872,0.68721,396700003.0
2005-07-15 21:34:00,0.68721,0.68723,0.68719,0.68719,636200002.0
2005-07-15 21:35:00,0.68722,0.68727,0.68719,0.68723,234200002.0
2005-07-15 21:36:00,0.68722,0.68724,0.6872,0.6872,88499998.0
2005-07-15 21:37:00,0.68726,0.68729,0.68724,0.68725,396200001.0
2005-07-15 21:38:00,0.68721,0.68722,0.68714,0.68717,171999999.0
2005-07-15 21:39:00,0.6871,0.68718,0.6871,0.68714,146300001.0
2005-07-15 21:40:00,0.68707,0.68712,0.68707,0.68707,225199997.0
2005-07-15 21:41:00,0.68708,0.68712,0.68707,0.6871,156499996.0
2005-07-15 21:42:00,0.68705,0.68709,0.68704,0.68709,142300000.0
2005-07-15 21:43:00,0.68707,0.68712,0.68705,0.68708,412299996.0
2005-07-15 21:44:00,0.68708,0.68715,0.68708,0.68715,427899992.0
2005-07-15 21:45:00,0.68715,0.68715,0.68715,0.68715,72499999.0
2005-07-15 21:46:00,0.68714,0.68714,0.6871,0.6871,468899999.0
2005-07-15 21:47:00,0.6871,0.68712,0.6871,0.6871,372099999.0
2005-07-15 21:48:00,0.68711,0.68712,0.68708,0.68712,135699997.0
2005-07-15 21:49:00,0.68712,0.68715,0.68712,0.68715,273200001.0
2005-07-15 21:50:00,0.68712,0.68715,0.68709,0.68715,77199999.0
2005-07-15 21:51:00,0.68715,0.68715,0.68712,0.68712,273899999.0
2005-07-15 21:52:00,0.68725,0.68738,0.68706,0.68738,113099999.0
2005-07-15 21:53:00,0.68714,0.68714,0.68708,0.68708,68700001.0
2005-07-15 21:54:00,0.68708,0.68712,0.68707,0.68708,368000002.0
2005-07-15 21:55:00,0.68729,0.68738,0.68717,0.68717,214100006.0
2005-07-15 21:56:00,0.68708,0.68714,0.68708,0.6871,115299999.0
2005-07-15 21:57:00,0.68712,0.68715,0.6871,0.68712,367899996.0
2005-07-15 21:58:00,0.68712,0.68715,0.68712,0.68715,106100001.0
2005-07-15 21:59:00,0.68713,0.68713,0.68702,0.68712,402499999.0
2005-07-15 22:00:00,0.6871,0.68714,0.68708,0.68708,219999995.0
2005-07-15 22:01:00,0.6871,0.68715,0.68708,0.68714,323900005.0
2005-07-15 22:02:00,0.68714,0.68717,0.68708,0.6871,512499997.0
2005-07-15 22:03:00,0.6872,0.68742,0.68694,0.68695,409900003.0
2005-07-15 22:04:00,0.68712,0.68712,0.68703,0.68708,321399996.0
2005-07-15 22:05:00,0.68705,0.6871,0.68705,0.68708,250299997.0
2005-07-15 22:06:00,0.6871,0.6871,0.68707,0.68708,190899998.0
2005-07-15 22:07:00,0.68705,0.68707,0.68705,0.68707,128300004.0
2005-07-15 22:08:00,0.68702,0.68705,0.687,0.687,231399999.0
2005-07-15 22:09:00,0.68702,0.68704,0.68699,0.68704,168400000.0
2005-07-15 22:10:00,0.687,0.687,0.68689,0.68689,60600001.0
2005-07-15 22:11:00,0.6869,0.6869,0.68687,0.68687,90700001.0
2005-07-15 22:12:00,0.68689,0.68698,0.68689,0.68697,449400005.0
2005-07-15 22:13:00,0.68696,0.68696,0.6869,0.68691,120100003.0
2005-07-15 22:14:00,0.68691,0.68694,0.68687,0.6869,185700000.0
2005-07-15 22:15:00,0.68693,0.68697,0.68686,0.68687,594399999.0
2005-07-15 22:16:00,0.68688,0.68692,0.68686,0.68692,638299995.0
2005-07-15 22:17:00,0.68695,0.68695,0.68695,0.68695,42099998.0
2005-07-15 22:18:00,0.68694,0.68698,0.68694,0.68697,112299997.0
2005-07-15 22:19:00,0.6869,0.6869,0.68676,0.68678,111200000.0
2005-07-15 22:20:00,0.68676,0.6868,0.68673,0.6868,114500000.0
2005-07-15 22:21:00,0.68683,0.68687,0.68682,0.68683,230300000.0
2005-07-15 22:22:00,0.68681,0.68686,0.68671,0.68675,436900006.0
2005-07-15 22:23:00,0.68673,0.68683,0.68673,0.68673,388700001.0
2005-07-15 22:24:00,0.68683,0.68687,0.68675,0.68682,225500002.0
2005-07-15 22:25:00,0.6868,0.68687,0.6868,0.68682,219099997.0
2005-07-15 22:26:00,0.68676,0.68677,0.6867,0.68675,294799998.0
2005-07-15 22:27:00,0.68677,0.68677,0.68677,0.68677,83400001.0
2005-07-15 22:28:00,0.6868,0.68686,0.6868,0.68683,181499999.0
2005-07-15 22:29:00,0.68688,0.68688,0.68675,0.68675,339499999.0
2005-07-15 22:30:00,0.68686,0.68686,0.68681,0.68681,170800001.0
2005-07-15 22:31:00,0.6869,0.68695,0.68689,0.68694,128500000.0
2005-07-15 22:32:00,0.68696,0.68696,0.68687,0.68687,215099999.0
2005-07-15 22:33:00,0.687,0.68716,0.68682,0.68716,162700001.0
2005-07-15 22:34:00,0.6868,0.68721,0.68671,0.68708,429699993.0
2005-07-15 22:35:00,0.68725,0.68726,0.68687,0.68718,233900001.0
2005-07-15 22:36:00,0.68695,0.6872,0.68685,0.68718,43800000.0
2005-07-15 22:37:00,0.68728,0.68738,0.68703,0.68726,301100003.0
2005-07-15 22:38:00,0.68706,0.68728,0.68698,0.68728,90200001.0
2005-07-15 22:39:00,0.68736,0.68743,0.68712,0.68734,238400001.0
2005-07-15 22:40:00,0.6871,0.68734,0.68694,0.68721,352599997.0
2005-07-15 22:41:00,0.68716,0.68732,0.68701,0.68727,230000000.0
2005-07-15 22:42:00,0.68711,0.6873,0.68691,0.68704,324899998.0
2005-07-15 22:43:00,0.6871,0.68727,0.6871,0.68727,106400000.0
2005-07-15 22:44:00,0.68701,0.68731,0.68701,0.68728,102500000.0
2005-07-15 22:45:00,0.68732,0.68738,0.68703,0.68738,216600000.0
2005-07-15 22:46:00,0.68705,0.68736,0.68701,0.68736,94600000.0
2005-07-15 22:47:00,0.68731,0.68746,0.68717,0.68741,154200001.0
2005-07-15 22:48:00,0.68707,0.6874,0.68703,0.68727,355299999.0
2005-07-15 22:49:00,0.68706,0.68741,0.68699,0.68726,152400000.0
2005-07-15 22:50:00,0.68722,0.68735,0.68702,0.68702,142100000.0
2005-07-15 22:51:00,0.6871,0.68736,0.68706,0.68726,216600003.0
2005-07-15 22:52:00,0.68703,0.68718,0.68703,0.68706,56800000.0
2005-07-15 22:53:00,0.68713,0.68744,0.68713,0.68728,76800003.0
2005-07-15 22:54:00,0.68723,0.68744,0.68709,0.68709,134200003.0
2005-07-15 22:55:00,0.68721,0.6874,0.68704,0.68738,137300000.0
2005-07-15 22:56:00,0.68721,0.68734,0.68705,0.68729,319799998.0
2005-07-15 22:57:00,0.68737,0.68746,0.6872,0.6872,179700000.0
2005-07-15 22:58:00,0.68713,0.68733,0.68693,0.68693,349699999.0
2005-07-15 22:59:00,0.68704,0.68726,0.68693,0.68708,406399995.0
2005-07-17 23:00:00,0.68645,0.6869,0.68645,0.68669,191500000.0
2005-07-17 23:01:00,0.68682,0.68689,0.68664,0.68669,91599999.0
2005-07-17 23:02:00,0.68672,0.68689,0.68641,0.68642,209799999.0
2005-07-17 23:03:00,0.68658,0.68685,0.68658,0.68685,143500003.0
2005-07-17 23:04:00,0.6869,0.6869,0.68662,0.68664,166699998.0
2005-07-17 23:05:00,0.68672,0.68683,0.68664,0.68677,209199999.0
2005-07-17 23:06:00,0.68681,0.68681,0.6866,0.68664,200600002.0
2005-07-17 23:07:00,0.68672,0.68681,0.68653,0.68653,271499992.0
2005-07-17 23:08:00,0.68678,0.68691,0.68659,0.68686,172300002.0
2005-07-17 23:09:00,0.6867,0.6868,0.6865,0.6868,247899998.0
2005-07-17 23:10:00,0.68656,0.68673,0.68651,0.68658,203099998.0
2005-07-17 23:11:00,0.68655,0.68679,0.68654,0.68672,242600005.0
2005-07-17 23:12:00,0.68657,0.68683,0.68651,0.68676,123800002.0
2005-07-17 23:13:00,0.68675,0.68682,0.68643,0.68664,217100002.0
2005-07-17 23:14:00,0.68666,0.68678,0.68656,0.68672,224700001.0
2005-07-17 23:15:00,0.68666,0.68684,0.68659,0.68684,96600001.0
2005-07-17 23:16:00,0.68685,0.68686,0.68652,0.68661,186300000.0
2005-07-17 23:17:00,0.6866,0.68684,0.68656,0.68666,110999998.0
2005-07-17 23:18:00,0.68678,0.687,0.6866,0.68682,322099997.0
2005-07-17 23:19:00,0.6868,0.68689,0.68668,0.68679,123199998.0
2005-07-17 23:20:00,0.68668,0.68682,0.68665,0.68679,125400001.0
2005-07-17 23:21:00,0.68663,0.68685,0.68658,0.68677,292500002.0
2005-07-17 23:22:00,0.6866,0.68686,0.68653,0.68675,101999998.0
2005-07-17 23:23:00,0.68653,0.68683,0.68651,0.68657,243999999.0
2005-07-17 23:24:00,0.68658,0.68693,0.68658,0.68667,227899998.0
2005-07-17 23:25:00,0.68695,0.68695,0.68657,0.68662,95499998.0
2005-07-17 23:26:00,0.68655,0.68689,0.68648,0.68688,111100001.0
2005-07-17 23:27:00,0.68668,0.68685,0.68663,0.68679,249099998.0
2005-07-17 23:28:00,0.68683,0.68683,0.68657,0.68673,115000001.0
2005-07-17 23:29:00,0.68668,0.68686,0.6866,0.68683,157100002.0
2005-07-17 23:30:00,0.68666,0.68686,0.68658,0.68669,183700005.0
2005-07-17 23:31:00,0.68675,0.68688,0.68667,0.68687,76000000.0
2005-07-17 23:32:00,0.6869,0.68702,0.68659,0.68702,203600000.0
2005-07-17 23:33:00,0.68673,0.68688,0.68665,0.68671,80400001.0
2005-07-17 23:34:00,0.6865,0.68672,0.68641,0.68653,175699994.0
2005-07-17 23:35:00,0.68652,0.68688,0.68652,0.68672,248099998.0
2005-07-17 23:36:00,0.68667,0.68681,0.68659,0.68665,120599999.0
2005-07-17 23:37:00,0.6866,0.68679,0.68645,0.68678,84799997.0
2005-07-17 23:38:00,0.68678,0.68691,0.68663,0.68685,105399998.0
2005-07-17 23:39:00,0.6868,0.687,0.68673,0.68696,237100001.0
2005-07-17 23:40:00,0.68698,0.68699,0.68678,0.68687,165499999.0
2005-07-17 23:41:00,0.68677,0.68693,0.68676,0.68681,175000003.0
2005-07-17 23:42:00,0.68675,0.68692,0.68664,0.68668,144500005.0
2005-07-17 23:43:00,0.6869,0.68701,0.6868,0.6869,254200005.0
2005-07-17 23:44:00,0.68695,0.68701,0.68627,0.68676,293699997.0
2005-07-17 23:45:00,0.68682,0.68697,0.68671,0.68695,168499998.0
2005-07-17 23:46:00,0.6871,0.68711,0.68675,0.68687,158899999.0
2005-07-17 23:47:00,0.68684,0.68684,0.68679,0.68679,39900001.0
2005-07-17 23:48:00,0.68672,0.68672,0.68663,0.68663,98299998.0
2005-07-17 23:49:00,0.68696,0.68706,0.68684,0.68706,137799998.0
2005-07-17 23:50:00,0.6871,0.68712,0.68675,0.68712,195699999.0
2005-07-17 23:51:00,0.68722,0.68722,0.68699,0.687,137999999.0
2005-07-17 23:52:00,0.68714,0.68716,0.68699,0.68699,158299996.0
2005-07-17 23:53:00,0.6866,0.68664,0.68655,0.68655,141699997.0
2005-07-17 23:54:00,0.68684,0.68712,0.68681,0.68695,172600003.0
2005-07-17 23:55:00,0.6871,0.68713,0.68683,0.68683,155100000.0
2005-07-17 23:56:00,0.68679,0.68707,0.68679,0.68702,193500000.0
2005-07-17 23:57:00,0.68707,0.68707,0.68685,0.68698,233200003.0
2005-07-17 23:58:00,0.68683,0.68701,0.68654,0.68701,79600001.0
2005-07-17 23:59:00,0.68702,0.68715,0.68691,0.68709,176800001.0
2005-07-18 00:00:00,0.68655,0.68683,0.68655,0.68681,165700003.0
2005-07-18 00:01:00,0.68686,0.68687,0.6868,0.68687,79300000.0
2005-07-18 00:02:00,0.68684,0.68684,0.68681,0.68681,34400001.0
2005-07-18 00:03:00,0.6868,0.68685,0.68672,0.68685,115200000.0
2005-07-18 00:04:00,0.68688,0.68688,0.68685,0.68687,41300000.0
2005-07-18 00:05:00,0.68682,0.68685,0.68682,0.68685,73100002.0
2005-07-18 00:06:00,0.68681,0.68681,0.68658,0.68658,219000004.0
2005-07-18 00:07:00,0.68656,0.68675,0.68656,0.68675,127700001.0
2005-07-18 00:08:00,0.68688,0.68712,0.6868,0.68706,123400001.0
2005-07-18 00:09:00,0.68685,0.68685,0.68682,0.68682,129399998.0
2005-07-18 00:10:00,0.68709,0.68717,0.68687,0.68715,134600000.0
2005-07-18 00:11:00,0.68685,0.68685,0.68678,0.68678,51100001.0
2005-07-18 00:12:00,0.6868,0.6868,0.6868,0.6868,15900000.0
2005-07-18 00:13:00,0.68686,0.6869,0.68684,0.68687,177100000.0
2005-07-18 00:14:00,0.68669,0.68714,0.68669,0.68712,93300000.0
2005-07-18 00:15:00,0.68679,0.68679,0.68673,0.68675,138200001.0
2005-07-18 00:16:00,0.68673,0.68675,0.68673,0.68675,212400001.0
2005-07-18 00:17:00,0.68681,0.68711,0.68669,0.68711,132100004.0
2005-07-18 00:18:00,0.68672,0.68677,0.6867,0.68672,113900000.0
2005-07-18 00:19:00,0.6867,0.6867,0.68665,0.68665,18200000.0
2005-07-18 00:20:00,0.68667,0.6867,0.68667,0.6867,160099998.0
2005-07-18 00:21:00,0.68672,0.68672,0.6867,0.6867,5600000.0
2005-07-18 00:22:00,0.68672,0.68678,0.6867,0.68678,103799997.0
2005-07-18 00:23:00,0.68675,0.68675,0.68673,0.68673,82099998.0
2005-07-18 00:24:00,0.68675,0.68677,0.68668,0.68668,247100000.0
2005-07-18 00:25:00,0.68667,0.6867,0.68665,0.68665,95900002.0
2005-07-18 00:26:00,0.6867,0.6867,0.68667,0.6867,177499996.0
2005-07-18 00:27:00,0.68672,0.68672,0.6866,0.68667,130300001.0
2005-07-18 00:28:00,0.68671,0.68675,0.6867,0.68673,148600000.0
2005-07-18 00:29:00,0.68675,0.68675,0.68667,0.68667,63400001.0
2005-07-18 00:30:00,0.68675,0.68675,0.6867,0.68673,86299999.0
2005-07-18 00:31:00,0.68673,0.68675,0.68673,0.68675,66199998.0
2005-07-18 00:32:00,0.68695,0.68707,0.68683,0.68707,209899999.0
2005-07-18 00:33:00,0.6867,0.68675,0.6867,0.68675,214900000.0
2005-07-18 00:34:00,0.6867,0.68678,0.6867,0.68672,223699995.0
2005-07-18 00:35:00,0.68665,0.68672,0.68665,0.68672,246400004.0
2005-07-18 00:36:00,0.68668,0.68668,0.68667,0.68667,67000000.0
2005-07-18 00:37:00,0.6867,0.6867,0.68667,0.68667,35099999.0
2005-07-18 00:38:00,0.68685,0.68693,0.68668,0.68689,152799998.0
2005-07-18 00:39:00,0.68671,0.68671,0.68661,0.6867,279500002.0
2005-07-18 00:40:00,0.68672,0.68676,0.68668,0.6867,97999997.0
2005-07-18 00:41:00,0.6867,0.68677,0.6867,0.68675,234700003.0
2005-07-18 00:42:00,0.6867,0.68693,0.68668,0.6868,149699995.0
2005-07-18 00:43:00,0.68679,0.68693,0.68679,0.68693,197800001.0
2005-07-18 00:44:00,0.68691,0.68691,0.68681,0.68683,207299996.0
2005-07-18 00:45:00,0.68709,0.6872,0.68693,0.68719,242000003.0
2005-07-18 00:46:00,0.68685,0.68685,0.6868,0.68683,173599999.0
2005-07-18 00:47:00,0.68683,0.68685,0.68683,0.68685,38300000.0
2005-07-18 00:48:00,0.68683,0.68685,0.68683,0.68683,103200002.0
2005-07-18 00:49:00,0.68687,0.68687,0.6868,0.6868,79799998.0
2005-07-18 00:50:00,0.68685,0.68685,0.6868,0.6868,62200001.0
2005-07-18 00:51:00,0.68687,0.68687,0.68676,0.68682,142100003.0
2005-07-18 00:52:00,0.6868,0.68686,0.6868,0.6868,100400002.0
2005-07-18 00:53:00,0.6868,0.68683,0.6868,0.68683,31000000.0
2005-07-18 00:54:00,0.6869,0.68702,0.6869,0.68697,71100001.0
2005-07-18 00:55:00,0.68702,0.68707,0.68699,0.68699,87800001.0
2005-07-18 00:56:00,0.68695,0.687,0.68692,0.68697,100300000.0
2005-07-18 00:57:00,0.68702,0.68731,0.68692,0.68712,95600002.0
2005-07-18 00:58:00,0.68697,0.687,0.68697,0.687,26300000.0
2005-07-18 00:59:00,0.6871,0.68732,0.68694,0.6872,102100002.0
2005-07-18 01:00:00,0.68703,0.68709,0.68703,0.68709,5700000.0
2005-07-18 01:01:00,0.68711,0.68711,0.68704,0.68708,106199998.0
2005-07-18 01:02:00,0.68709,0.68717,0.68707,0.68715,122499999.0
2005-07-18 01:03:00,0.68712,0.68712,0.68671,0.68696,187100000.0
2005-07-18 01:04:00,0.68703,0.68705,0.68699,0.68705,249599992.0
2005-07-18 01:05:00,0.68704,0.68707,0.68698,0.68705,197999996.0
2005-07-18 01:06:00,0.68705,0.68705,0.68702,0.68705,190000005.0
2005-07-18 01:07:00,0.68704,0.68704,0.68687,0.68687,91700000.0
2005-07-18 01:08:00,0.68698,0.68736,0.68698,0.68734,203100002.0
2005-07-18 01:09:00,0.68697,0.68697,0.6869,0.68693,108300000.0
2005-07-18 01:10:00,0.68695,0.68695,0.6869,0.68693,219599996.0
2005-07-18 01:11:00,0.68701,0.68725,0.68698,0.68708,204599997.0
2005-07-18 01:12:00,0.68692,0.68695,0.6869,0.68693,108200000.0
2005-07-18 01:13:00,0.68696,0.68696,0.68688,0.68688,190099997.0
2005-07-18 01:14:00,0.68684,0.68688,0.68683,0.68688,102100001.0
2005-07-18 01:15:00,0.68685,0.6869,0.68685,0.68688,78500001.0
2005-07-18 01:16:00,0.68693,0.68695,0.6869,0.68695,183199998.0
2005-07-18 01:17:00,0.68683,0.68721,0.68677,0.6871,101400002.0
2005-07-18 01:18:00,0.6869,0.68695,0.6869,0.68695,20700000.0
2005-07-18 01:19:00,0.68695,0.68698,0.68692,0.68695,162200000.0
2005-07-18 01:20:00,0.68695,0.68695,0.6869,0.68695,147199999.0
2005-07-18 01:21:00,0.68692,0.68692,0.68686,0.68687,109900003.0
2005-07-18 01:22:00,0.6869,0.68698,0.6869,0.68696,100800000.0
2005-07-18 01:23:00,0.68695,0.68695,0.68693,0.68693,71799999.0
2005-07-18 01:24:00,0.68693,0.68698,0.68693,0.68693,112000000.0
2005-07-18 01:25:00,0.68693,0.68693,0.68693,0.68693,800000.0
2005-07-18 01:26:00,0.68695,0.68695,0.6869,0.6869,45300000.0
2005-07-18 01:27:00,0.68695,0.68695,0.6869,0.6869,153500003.0
2005-07-18 01:28:00,0.68698,0.68698,0.68693,0.68693,72899999.0
2005-07-18 01:29:00,0.68695,0.68698,0.68693,0.68698,148799997.0
2005-07-18 01:30:00,0.68694,0.68694,0.68683,0.68692,116500003.0
2005-07-18 01:31:00,0.68694,0.68698,0.68694,0.68697,75800000.0
2005-07-18 01:32:00,0.68689,0.68689,0.68673,0.68681,91500000.0
2005-07-18 01:33:00,0.68671,0.68681,0.68652,0.68679,226600002.0
2005-07-18 01:34:00,0.68692,0.68704,0.68692,0.68699,68000002.0
2005-07-18 01:35:00,0.68703,0.68705,0.687,0.687,55600000.0
2005-07-18 01:36:00,0.68701,0.68703,0.68695,0.68697,269300000.0
2005-07-18 01:37:00,0.687,0.687,0.68698,0.687,165599999.0
2005-07-18 01:38:00,0.68699,0.68706,0.68695,0.68702,124500000.0
2005-07-18 01:39:00,0.68705,0.68707,0.687,0.68707,116200004.0
2005-07-18 01:40:00,0.68703,0.68708,0.68703,0.68707,153300000.0
2005-07-18 01:41:00,0.68708,0.68709,0.68703,0.68703,212500000.0
2005-07-18 01:42:00,0.68703,0.68705,0.687,0.68702,122899998.0
2005-07-18 01:43:00,0.68703,0.68703,0.687,0.687,16000000.0
2005-07-18 01:44:00,0.68702,0.68707,0.68701,0.68702,139699998.0
2005-07-18 01:45:00,0.68705,0.68705,0.68698,0.687,117500004.0
2005-07-18 01:46:00,0.68702,0.68707,0.687,0.687,141900001.0
2005-07-18 01:47:00,0.68704,0.68705,0.68698,0.68705,181400002.0
2005-07-18 01:48:00,0.68703,0.68706,0.68699,0.68701,212300004.0
2005-07-18 01:49:00,0.68697,0.687,0.68695,0.68695,162999997.0
2005-07-18 01:50:00,0.68695,0.68703,0.68695,0.68695,96400000.0
2005-07-18 01:51:00,0.687,0.68707,0.687,0.68707,37700000.0
2005-07-18 01:52:00,0.68704,0.68704,0.68701,0.68701,23800000.0
2005-07-18 01:53:00,0.687,0.68705,0.68698,0.68701,214099995.0
2005-07-18 01:54:00,0.68697,0.68703,0.6869,0.68697,94399999.0
2005-07-18 01:55:00,0.68717,0.6876,0.68716,0.68756,165099999.0
2005-07-18 01:56:00,0.68697,0.68704,0.68697,0.68703,174800002.0
2005-07-18 01:57:00,0.68702,0.68705,0.68702,0.68705,119200000.0
2005-07-18 01:58:00,0.6871,0.6871,0.68703,0.68703,80500000.0
2005-07-18 01:59:00,0.68707,0.68712,0.68707,0.68711,123799999.0
2005-07-18 02:00:00,0.68708,0.6871,0.68703,0.68703,183000000.0
2005-07-18 02:01:00,0.6871,0.68712,0.68705,0.6871,157100001.0
2005-07-18 02:02:00,0.68707,0.68714,0.68707,0.68714,71299999.0
2005-07-18 02:03:00,0.68708,0.68709,0.68708,0.68709,15000000.0
2005-07-18 02:04:00,0.68733,0.68734,0.68693,0.68721,196200003.0
2005-07-18 02:05:00,0.6871,0.6871,0.68702,0.6871,168199998.0
2005-07-18 02:06:00,0.68707,0.68712,0.68705,0.68705,139099998.0
2005-07-18 02:07:00,0.68711,0.68714,0.68708,0.68711,187800001.0
2005-07-18 02:08:00,0.68712,0.68715,0.6871,0.6871,108599999.0
2005-07-18 02:09:00,0.68734,0.6874,0.68712,0.6872,179000005.0
2005-07-18 02:10:00,0.68718,0.68725,0.68718,0.68719,118399996.0
2005-07-18 02:11:00,0.68714,0.68727,0.68714,0.68722,120300001.0
2005-07-18 02:12:00,0.68721,0.68726,0.68719,0.68719,201599995.0
2005-07-18 02:13:00,0.68727,0.6873,0.68722,0.68727,73200001.0
2005-07-18 02:14:00,0.68722,0.68728,0.68721,0.68728,85400001.0
2005-07-18 02:15:00,0.68721,0.6873,0.68718,0.68725,100700002.0
2005-07-18 02:16:00,0.68726,0.6873,0.6872,0.6872,93200000.0
2005-07-18 02:17:00,0.68723,0.68727,0.68719,0.68721,207699994.0
2005-07-18 02:18:00,0.68721,0.68725,0.6872,0.6872,152800000.0
2005-07-18 02:19:00,0.6872,0.6872,0.68717,0.6872,70200000.0
2005-07-18 02:20:00,0.68716,0.6872,0.68716,0.6872,145799999.0
2005-07-18 02:21:00,0.6874,0.68754,0.68728,0.68739,197499998.0
2005-07-18 02:22:00,0.68716,0.68721,0.68716,0.68721,67599999.0
2005-07-18 02:23:00,0.68719,0.68719,0.68713,0.68713,160300000.0
2005-07-18 02:24:00,0.68713,0.68713,0.68706,0.68708,72699999.0
2005-07-18 02:25:00,0.6871,0.68711,0.68702,0.68706,128599998.0
2005-07-18 02:26:00,0.6871,0.6871,0.68708,0.68708,94400003.0
2005-07-18 02:27:00,0.68705,0.6871,0.68705,0.68705,133099999.0
2005-07-18 02:28:00,0.68707,0.68708,0.68703,0.68705,169000001.0
2005-07-18 02:29:00,0.68708,0.68708,0.68704,0.68705,114799998.0
2005-07-18 02:30:00,0.68702,0.6871,0.68702,0.68706,112800003.0
2005-07-18 02:31:00,0.68714,0.68716,0.6871,0.68713,142000001.0
2005-07-18 02:32:00,0.68714,0.68718,0.68712,0.68712,154800003.0
2005-07-18 02:33:00,0.68717,0.68723,0.68717,0.68717,132500004.0
2005-07-18 02:34:00,0.68713,0.68719,0.68713,0.68715,71800001.0
2005-07-18 02:35:00,0.68715,0.68715,0.68715,0.68715,36700001.0
2005-07-18 02:36:00,0.68713,0.68718,0.68712,0.68718,94100000.0
2005-07-18 02:37:00,0.68716,0.68723,0.68714,0.68723,132500001.0
2005-07-18 02:38:00,0.68724,0.68724,0.68717,0.68718,148600002.0
2005-07-18 02:39:00,0.68717,0.68717,0.6871,0.6871,85000002.0
2005-07-18 02:40:00,0.6872,0.6872,0.68715,0.6872,111800000.0
2005-07-18 02:41:00,0.68715,0.68722,0.68715,0.6872,120599999.0
2005-07-18 02:42:00,0.68713,0.68721,0.68712,0.68712,233999995.0
2005-07-18 02:43:00,0.68711,0.68715,0.68705,0.68707,152399999.0
2005-07-18 02:44:00,0.68712,0.68715,0.68709,0.68715,150500002.0
2005-07-18 02:45:00,0.68708,0.68711,0.68706,0.68711,86099999.0
2005-07-18 02:46:00,0.68718,0.68742,0.6871,0.68728,146300001.0
2005-07-18 02:47:00,0.6871,0.6871,0.68709,0.68709,90099998.0
2005-07-18 02:48:00,0.68705,0.68713,0.68705,0.68705,125500001.0
2005-07-18 02:49:00,0.68712,0.68712,0.6871,0.68712,65300000.0
2005-07-18 02:50:00,0.68715,0.68746,0.68708,0.68723,153300001.0
2005-07-18 02:51:00,0.68713,0.68713,0.6871,0.68713,84100000.0
2005-07-18 02:52:00,0.68713,0.68715,0.6871,0.68715,125999998.0
2005-07-18 02:53:00,0.68713,0.68713,0.68706,0.68713,184799997.0
2005-07-18 02:54:00,0.68713,0.68715,0.68708,0.68712,248899992.0
2005-07-18 02:55:00,0.68712,0.68714,0.68706,0.68714,138300002.0
2005-07-18 02:56:00,0.68713,0.68715,0.6871,0.68715,84199998.0
2005-07-18 02:57:00,0.68711,0.68711,0.68709,0.68709,95800003.0
2005-07-18 02:58:00,0.6871,0.68717,0.68707,0.68717,126400002.0
2005-07-18 02:59:00,0.6871,0.68712,0.68704,0.6871,165299997.0
2005-07-18 03:00:00,0.68713,0.68713,0.6871,0.6871,38499998.0
2005-07-18 03:01:00,0.68704,0.68711,0.68703,0.6871,98800000.0
2005-07-18 03:02:00,0.68708,0.68754,0.68696,0.68754,111500000.0
2005-07-18 03:03:00,0.68712,0.68715,0.6871,0.68712,77400000.0
2005-07-18 03:04:00,0.68714,0.68721,0.68714,0.68715,254299999.0
2005-07-18 03:05:00,0.68718,0.68723,0.68712,0.68713,161300001.0
2005-07-18 03:06:00,0.68715,0.6872,0.68709,0.6872,215499998.0
2005-07-18 03:07:00,0.68714,0.68719,0.68714,0.68719,153199999.0
2005-07-18 03:08:00,0.68717,0.68717,0.68714,0.68714,56999999.0
2005-07-18 03:09:00,0.68715,0.68715,0.6871,0.6871,31900000.0
2005-07-18 03:10:00,0.68715,0.68715,0.6871,0.68713,100699999.0
2005-07-18 03:11:00,0.68709,0.68716,0.68709,0.68715,74099999.0
2005-07-18 03:12:00,0.68716,0.68716,0.68705,0.6871,118899997.0
2005-07-18 03:13:00,0.68715,0.68715,0.68709,0.68712,156700002.0
2005-07-18 03:14:00,0.68712,0.68747,0.68699,0.68747,161000000.0
2005-07-18 03:15:00,0.68715,0.68715,0.6871,0.6871,63200001.0
2005-07-18 03:16:00,0.68715,0.68715,0.6871,0.6871,77499999.0
2005-07-18 03:17:00,0.68715,0.68717,0.68712,0.68717,191900000.0
2005-07-18 03:18:00,0.68717,0.68718,0.68712,0.68717,32200000.0
2005-07-18 03:19:00,0.68715,0.68715,0.68715,0.68715,56599998.0
2005-07-18 03:20:00,0.68713,0.68713,0.68707,0.68707,19399999.0
2005-07-18 03:21:00,0.68707,0.68715,0.68707,0.68715,42299999.0
2005-07-18 03:22:00,0.68713,0.68718,0.6871,0.6871,166700001.0
2005-07-18 03:23:00,0.68715,0.68716,0.68705,0.68716,164699999.0
2005-07-18 03:24:00,0.68717,0.68717,0.68716,0.68716,30299999.0
2005-07-18 03:25:00,0.68719,0.6872,0.68716,0.68719,150899999.0
2005-07-18 03:26:00,0.68723,0.68723,0.6872,0.6872,12500000.0
2005-07-18 03:27:00,0.68725,0.68725,0.68725,0.68725,1000000.0
2005-07-18 03:28:00,0.68723,0.68723,0.68723,0.68723,8800000.0
2005-07-18 03:29:00,0.68725,0.68725,0.68725,0.68725,800000.0
2005-07-18 03:30:00,0.68727,0.68729,0.68725,0.68728,98799999.0
2005-07-18 03:31:00,0.68729,0.68729,0.68715,0.68715,98200001.0
2005-07-18 03:32:00,0.68726,0.68736,0.68726,0.68736,43000000.0
2005-07-18 03:33:00,0.68732,0.68732,0.68732,0.68732,35099998.0
2005-07-18 03:34:00,0.68739,0.68739,0.68731,0.68733,283699999.0
2005-07-18 03:35:00,0.68735,0.68738,0.68734,0.68736,138500001.0
2005-07-18 03:36:00,0.6873,0.68741,0.6873,0.68732,151999997.0
2005-07-18 03:37:00,0.68736,0.6874,0.68733,0.68733,104600000.0
2005-07-18 03:38:00,0.68737,0.68741,0.68731,0.68731,232999996.0
2005-07-18 03:39:00,0.68728,0.68732,0.68728,0.68732,39899998.0
2005-07-18 03:40:00,0.68729,0.68735,0.68724,0.68729,88400001.0
2005-07-18 03:41:00,0.68731,0.68734,0.68731,0.68734,26600000.0
2005-07-18 03:42:00,0.68736,0.6874,0.68736,0.6874,112700001.0
2005-07-18 03:43:00,0.68743,0.68743,0.68731,0.68735,157400000.0
2005-07-18 03:44:00,0.68734,0.6874,0.68734,0.68737,66100001.0
2005-07-18 03:45:00,0.68733,0.68733,0.68726,0.68732,177399994.0
2005-07-18 03:46:00,0.68735,0.68735,0.68728,0.68731,109800001.0
2005-07-18 03:47:00,0.68738,0.68743,0.68735,0.68739,250900004.0
2005-07-18 03:48:00,0.68732,0.68733,0.68725,0.68728,88400000.0
2005-07-18 03:49:00,0.68736,0.68737,0.68729,0.68733,156500003.0
2005-07-18 03:50:00,0.6873,0.68733,0.6873,0.68733,74200000.0
2005-07-18 03:51:00,0.68731,0.68732,0.68731,0.68732,8800000.0
2005-07-18 03:52:00,0.68755,0.68764,0.68734,0.6874,271100006.0
2005-07-18 03:53:00,0.68735,0.68735,0.68731,0.68732,94300001.0
2005-07-18 03:54:00,0.68732,0.68749,0.68728,0.68737,115600000.0
2005-07-18 03:55:00,0.68732,0.68735,0.68732,0.68733,110900001.0
2005-07-18 03:56:00,0.68735,0.68735,0.68728,0.68728,25500001.0
2005-07-18 03:57:00,0.68733,0.68733,0.68733,0.68733,52700002.0
2005-07-18 03:58:00,0.68727,0.68732,0.68726,0.68727,115500000.0
2005-07-18 03:59:00,0.6873,0.6873,0.68721,0.68721,171400004.0
2005-07-18 04:00:00,0.68722,0.68722,0.68721,0.68721,45399999.0
2005-07-18 04:01:00,0.68725,0.68728,0.68725,0.68727,111699998.0
2005-07-18 04:02:00,0.68725,0.68735,0.68724,0.68724,213500002.0
2005-07-18 04:03:00,0.68732,0.68736,0.68732,0.68735,121399998.0
2005-07-18 04:04:00,0.68734,0.68734,0.6873,0.68732,162100002.0
2005-07-18 04:05:00,0.68747,0.68755,0.68733,0.68755,190500001.0
2005-07-18 04:06:00,0.68733,0.68733,0.68733,0.68733,800000.0
2005-07-18 04:07:00,0.68731,0.68731,0.68729,0.68729,13300000.0
2005-07-18 04:08:00,0.68725,0.68725,0.68722,0.68722,15200000.0
2005-07-18 04:09:00,0.68723,0.68723,0.68722,0.68722,46200000.0
2005-07-18 04:10:00,0.68722,0.68722,0.6872,0.68721,14300000.0
2005-07-18 04:11:00,0.68722,0.68722,0.6871,0.6871,109300001.0
2005-07-18 04:12:00,0.6871,0.68713,0.6871,0.6871,60599999.0
2005-07-18 04:13:00,0.68707,0.68712,0.68705,0.68708,122200003.0
2005-07-18 04:14:00,0.68703,0.68703,0.687,0.687,54400000.0
2005-07-18 04:15:00,0.68705,0.68713,0.68705,0.68713,66800002.0
2005-07-18 04:16:00,0.68712,0.68718,0.68712,0.68715,252400003.0
2005-07-18 04:17:00,0.68732,0.68739,0.68722,0.68727,124100000.0
2005-07-18 04:18:00,0.68715,0.68715,0.68715,0.68715,44599999.0
2005-07-18 04:19:00,0.68713,0.68715,0.68712,0.68712,178199999.0
2005-07-18 04:20:00,0.68712,0.68717,0.68712,0.68717,92399998.0
2005-07-18 04:21:00,0.68718,0.6872,0.68718,0.6872,31200001.0
2005-07-18 04:22:00,0.68718,0.68722,0.68715,0.68715,169899998.0
2005-07-18 04:23:00,0.68722,0.68722,0.68722,0.68722,10400000.0
2005-07-18 04:24:00,0.68715,0.6872,0.68715,0.6872,37300001.0
2005-07-18 04:25:00,0.6872,0.6872,0.6872,0.6872,30299999.0
2005-07-18 04:26:00,0.68712,0.6872,0.68712,0.6872,90100002.0
2005-07-18 04:27:00,0.6872,0.68723,0.68715,0.68723,105399998.0
2005-07-18 04:28:00,0.68718,0.6872,0.68715,0.68715,51800001.0
2005-07-18 04:29:00,0.68716,0.68716,0.68715,0.68715,41500000.0
2005-07-18 04:30:00,0.68714,0.68719,0.68714,0.68717,188199998.0
2005-07-18 04:31:00,0.68718,0.6872,0.68713,0.68718,135300001.0
2005-07-18 04:32:00,0.68718,0.68718,0.68714,0.68714,59800001.0
2005-07-18 04:33:00,0.68716,0.6872,0.68712,0.68717,199699998.0
2005-07-18 04:34:00,0.68712,0.68712,0.68708,0.68708,184899999.0
2005-07-18 04:35:00,0.6871,0.6871,0.68707,0.68707,9600000.0
2005-07-18 04:36:00,0.68715,0.68724,0.68715,0.68724,52500001.0
2005-07-18 04:37:00,0.68715,0.68722,0.68715,0.68721,61800000.0
2005-07-18 04:38:00,0.6872,0.6872,0.68711,0.68715,74500001.0
2005-07-18 04:39:00,0.68711,0.68711,0.68699,0.68704,267000002.0
2005-07-18 04:40:00,0.68708,0.68708,0.68705,0.68705,62199998.0
2005-07-18 04:41:00,0.68705,0.68705,0.68702,0.68703,63100002.0
2005-07-18 04:42:00,0.68699,0.68709,0.68699,0.68703,91500000.0
2005-07-18 04:43:00,0.68703,0.68708,0.68703,0.68707,132300000.0
2005-07-18 04:44:00,0.68705,0.68712,0.68705,0.68712,195100000.0
2005-07-18 04:45:00,0.68701,0.68701,0.68689,0.68694,157900003.0
2005-07-18 04:46:00,0.68693,0.68693,0.6869,0.68691,94199997.0
2005-07-18 04:47:00,0.68728,0.68728,0.68675,0.68709,199099999.0
2005-07-18 04:48:00,0.68686,0.68692,0.68685,0.68687,133900000.0
2005-07-18 04:49:00,0.68685,0.68686,0.68673,0.68673,104300000.0
2005-07-18 04:50:00,0.68669,0.68671,0.68664,0.68671,46800000.0
2005-07-18 04:51:00,0.68679,0.68679,0.68675,0.68675,77100001.0
2005-07-18 04:52:00,0.68674,0.68674,0.68667,0.68667,120200003.0
2005-07-18 04:53:00,0.68667,0.68673,0.68664,0.6867,111200002.0
2005-07-18 04:54:00,0.6867,0.6867,0.68666,0.68666,18000000.0
2005-07-18 04:55:00,0.68665,0.68673,0.68664,0.68664,63099998.0
2005-07-18 04:56:00,0.68662,0.68671,0.68662,0.68671,38499999.0
2005-07-18 04:57:00,0.68665,0.6867,0.68665,0.6867,18200000.0
2005-07-18 04:58:00,0.68664,0.68668,0.68663,0.68666,79400001.0
2005-07-18 04:59:00,0.68668,0.68671,0.68668,0.6867,54999999.0
2005-07-18 05:00:00,0.6867,0.68676,0.6867,0.68676,28300001.0
2005-07-18 05:01:00,0.6868,0.68692,0.6868,0.68688,118000002.0
2005-07-18 05:02:00,0.68691,0.68696,0.68686,0.68686,220600001.0
2005-07-18 05:03:00,0.68691,0.68699,0.68691,0.68693,239500000.0
2005-07-18 05:04:00,0.6869,0.6869,0.68687,0.6869,132599998.0
2005-07-18 05:05:00,0.68694,0.68699,0.68693,0.68693,281299998.0
2005-07-18 05:06:00,0.68691,0.68691,0.68687,0.68687,27900000.0
2005-07-18 05:07:00,0.68679,0.68686,0.68679,0.68682,157900000.0
2005-07-18 05:08:00,0.68679,0.68683,0.68679,0.68679,150999997.0
2005-07-18 05:09:00,0.68681,0.68688,0.68681,0.68686,160800000.0
2005-07-18 05:10:00,0.68673,0.6868,0.68673,0.6868,126800004.0
2005-07-18 05:11:00,0.6868,0.68686,0.68679,0.6868,132800000.0
2005-07-18 05:12:00,0.68687,0.68687,0.68683,0.68683,49399998.0
2005-07-18 05:13:00,0.68684,0.68687,0.6868,0.68685,101700001.0
2005-07-18 05:14:00,0.68683,0.68686,0.68679,0.68682,114200002.0
2005-07-18 05:15:00,0.68685,0.68687,0.68685,0.68685,63200000.0
2005-07-18 05:16:00,0.68687,0.68693,0.68686,0.68693,157499998.0
2005-07-18 05:17:00,0.6869,0.6869,0.68687,0.6869,179100000.0
2005-07-18 05:18:00,0.68715,0.68724,0.68686,0.68699,177999998.0
2005-07-18 05:19:00,0.6869,0.6869,0.6869,0.6869,11100000.0
2005-07-18 05:20:00,0.68685,0.68685,0.68677,0.68682,166999997.0
2005-07-18 05:21:00,0.68685,0.68685,0.68674,0.68677,186399999.0
2005-07-18 05:22:00,0.68677,0.68679,0.68677,0.68679,61499998.0
2005-07-18 05:23:00,0.68687,0.68688,0.68687,0.68688,31999999.0
2005-07-18 05:24:00,0.68687,0.6869,0.68674,0.68674,133400001.0
2005-07-18 05:25:00,0.68675,0.68675,0.68675,0.68675,40000000.0
2005-07-18 05:26:00,0.68673,0.68677,0.6867,0.6867,122999997.0
2005-07-18 05:27:00,0.68679,0.68687,0.68679,0.68685,229700002.0
2005-07-18 05:28:00,0.68684,0.68689,0.68683,0.68683,80499998.0
2005-07-18 05:29:00,0.68684,0.68687,0.68677,0.68678,168400000.0
2005-07-18 05:30:00,0.68678,0.6868,0.68675,0.68675,65300000.0
2005-07-18 05:31:00,0.68676,0.68681,0.68675,0.68681,178500001.0
2005-07-18 05:32:00,0.6868,0.68685,0.68678,0.68679,184400002.0
2005-07-18 05:33:00,0.68675,0.68682,0.68674,0.68674,151900000.0
2005-07-18 05:34:00,0.68672,0.68681,0.68672,0.6868,119899995.0
2005-07-18 05:35:00,0.68685,0.68685,0.6868,0.6868,128200002.0
2005-07-18 05:36:00,0.68675,0.68675,0.68671,0.68673,86900003.0
2005-07-18 05:37:00,0.68692,0.68701,0.6868,0.6868,55600000.0
2005-07-18 05:38:00,0.68676,0.6868,0.6867,0.6867,137500002.0
2005-07-18 05:39:00,0.68675,0.68675,0.68672,0.68672,19900000.0
2005-07-18 05:40:00,0.68677,0.68677,0.68672,0.68675,127099999.0
2005-07-18 05:41:00,0.68675,0.68675,0.68669,0.6867,92700001.0
2005-07-18 05:42:00,0.68669,0.68675,0.68669,0.68675,77400002.0
2005-07-18 05:43:00,0.68698,0.6871,0.68686,0.68705,204200001.0
2005-07-18 05:44:00,0.68676,0.68676,0.68671,0.68671,152499995.0
2005-07-18 05:45:00,0.68669,0.68673,0.68663,0.68663,83000002.0
2005-07-18 05:46:00,0.6867,0.6867,0.6867,0.6867,27900000.0
2005-07-18 05:47:00,0.68665,0.68673,0.68664,0.6867,149699999.0
2005-07-18 05:48:00,0.68682,0.68705,0.68674,0.68697,106599998.0
2005-07-18 05:49:00,0.6867,0.68673,0.68665,0.68665,179900001.0
2005-07-18 05:50:00,0.68672,0.68675,0.68672,0.68674,23100000.0
2005-07-18 05:51:00,0.68677,0.68677,0.68666,0.6867,159300003.0
2005-07-18 05:52:00,0.68669,0.68675,0.68664,0.68675,151500001.0
2005-07-18 05:53:00,0.68673,0.68675,0.68672,0.68672,68600001.0
2005-07-18 05:54:00,0.68673,0.68696,0.68652,0.68696,126700003.0
2005-07-18 05:55:00,0.68675,0.68675,0.68672,0.68672,87300001.0
2005-07-18 05:56:00,0.68673,0.6868,0.68673,0.6868,91899998.0
2005-07-18 05:57:00,0.68677,0.68683,0.68677,0.6868,103700000.0
2005-07-18 05:58:00,0.6868,0.6868,0.6868,0.6868,1900000.0
2005-07-18 05:59:00,0.6868,0.68683,0.6868,0.68683,32600001.0
2005-07-18 06:00:00,0.68686,0.6869,0.68684,0.6869,207599999.0
2005-07-18 06:01:00,0.68687,0.68689,0.68683,0.68686,29200001.0
2005-07-18 06:02:00,0.68686,0.6869,0.68686,0.6869,166599999.0
2005-07-18 06:03:00,0.6869,0.68693,0.68687,0.68687,126799997.0
2005-07-18 06:04:00,0.68687,0.68697,0.68687,0.68689,66500000.0
2005-07-18 06:05:00,0.6869,0.68693,0.6869,0.68693,48299999.0
2005-07-18 06:06:00,0.68691,0.68697,0.6869,0.6869,188500002.0
2005-07-18 06:07:00,0.68689,0.68689,0.68679,0.68688,239199999.0
2005-07-18 06:08:00,0.6869,0.6869,0.6869,0.6869,23100000.0
2005-07-18 06:09:00,0.6869,0.6869,0.68682,0.68689,63800002.0
2005-07-18 06:10:00,0.68685,0.68685,0.68685,0.68685,4000000.0
2005-07-18 06:11:00,0.68681,0.68681,0.68676,0.68676,33600001.0
2005-07-18 06:12:00,0.68673,0.68682,0.68673,0.68674,174300002.0
2005-07-18 06:13:00,0.68672,0.68672,0.68672,0.68672,2800000.0
2005-07-18 06:14:00,0.6867,0.68678,0.6867,0.68678,133599999.0
2005-07-18 06:15:00,0.68673,0.68678,0.6867,0.6867,105999999.0
2005-07-18 06:16:00,0.68678,0.68695,0.68678,0.68687,150500000.0
2005-07-18 06:17:00,0.68676,0.68687,0.68676,0.6868,137300002.0
2005-07-18 06:18:00,0.68685,0.68685,0.68677,0.68677,249900003.0
2005-07-18 06:19:00,0.68681,0.68681,0.68677,0.68679,65200001.0
2005-07-18 06:20:00,0.68672,0.68676,0.68669,0.68669,116800003.0
2005-07-18 06:21:00,0.68672,0.68673,0.68672,0.68673,16000000.0
2005-07-18 06:22:00,0.68673,0.68673,0.68672,0.68672,62200001.0
2005-07-18 06:23:00,0.68685,0.68693,0.68673,0.68673,138900001.0
2005-07-18 06:24:00,0.68667,0.68673,0.68665,0.68667,90399998.0
2005-07-18 06:25:00,0.68665,0.6867,0.68665,0.68665,104199996.0
2005-07-18 06:26:00,0.68665,0.68698,0.68665,0.68688,134699999.0
2005-07-18 06:27:00,0.68667,0.6867,0.68665,0.68665,294000001.0
2005-07-18 06:28:00,0.68665,0.68665,0.68665,0.68665,9500000.0
2005-07-18 06:29:00,0.6867,0.68675,0.68669,0.68675,154300003.0
2005-07-18 06:30:00,0.68676,0.68676,0.68666,0.68671,173600002.0
2005-07-18 06:31:00,0.68673,0.68679,0.68672,0.68679,90700001.0
2005-07-18 06:32:00,0.68683,0.68683,0.68667,0.68672,61400000.0
2005-07-18 06:33:00,0.68667,0.68668,0.68663,0.68668,107300001.0
2005-07-18 06:34:00,0.68668,0.6867,0.68668,0.6867,75399997.0
2005-07-18 06:35:00,0.68668,0.68668,0.68667,0.68667,78400000.0
2005-07-18 06:36:00,0.68665,0.68665,0.68665,0.68665,14200000.0
2005-07-18 06:37:00,0.68667,0.68668,0.6866,0.68668,129099999.0
2005-07-18 06:38:00,0.68666,0.6867,0.68665,0.68666,101199999.0
2005-07-18 06:39:00,0.68667,0.68667,0.68658,0.68659,210299998.0
2005-07-18 06:40:00,0.68664,0.68668,0.68658,0.68668,193100001.0
2005-07-18 06:41:00,0.68661,0.68661,0.6866,0.6866,45400002.0
2005-07-18 06:42:00,0.68653,0.68654,0.68653,0.68654,102400002.0
2005-07-18 06:43:00,0.68653,0.68658,0.6865,0.68658,234300001.0
2005-07-18 06:44:00,0.68658,0.68658,0.68649,0.68653,173799997.0
2005-07-18 06:45:00,0.68665,0.68668,0.68659,0.68659,168800000.0
2005-07-18 06:46:00,0.6866,0.68665,0.68656,0.68656,142900000.0
2005-07-18 06:47:00,0.68658,0.68664,0.68658,0.6866,146900000.0
2005-07-18 06:48:00,0.68657,0.68664,0.68657,0.68661,74100000.0
2005-07-18 06:49:00,0.68645,0.68686,0.68645,0.68686,185699997.0
2005-07-18 06:50:00,0.68658,0.68658,0.6865,0.68656,187200000.0
2005-07-18 06:51:00,0.68659,0.68659,0.68656,0.68656,4700000.0
2005-07-18 06:52:00,0.68662,0.68668,0.68662,0.68668,93200002.0
2005-07-18 06:53:00,0.68668,0.68668,0.6866,0.6866,108899997.0
2005-07-18 06:54:00,0.68662,0.68662,0.68662,0.68662,54300001.0
2005-07-18 06:55:00,0.68662,0.68664,0.68657,0.68657,21300000.0
2005-07-18 06:56:00,0.68655,0.68663,0.68655,0.68657,214299999.0
2005-07-18 06:57:00,0.68655,0.68655,0.68655,0.68655,1600000.0
2005-07-18 06:58:00,0.68643,0.68694,0.68642,0.68687,134700001.0
2005-07-18 06:59:00,0.68655,0.6866,0.68655,0.6866,73600001.0
2005-07-18 07:00:00,0.68655,0.6866,0.68655,0.6866,59099999.0
2005-07-18 07:01:00,0.68657,0.6866,0.68657,0.68657,96500001.0
2005-07-18 07:02:00,0.68657,0.6866,0.68657,0.68657,159599996.0
2005-07-18 07:03:00,0.68655,0.68684,0.68653,0.68674,149899998.0
2005-07-18 07:04:00,0.68657,0.68663,0.68657,0.68663,16000000.0
2005-07-18 07:05:00,0.68661,0.68663,0.68659,0.68663,108100001.0
2005-07-18 07:06:00,0.68663,0.68663,0.68659,0.68659,54199997.0
2005-07-18 07:07:00,0.68658,0.68658,0.68657,0.68657,143199998.0
2005-07-18 07:08:00,0.68659,0.68667,0.68659,0.68662,91499998.0
2005-07-18 07:09:00,0.68667,0.6867,0.68667,0.6867,61400002.0
2005-07-18 07:10:00,0.68667,0.6867,0.68667,0.68667,197699999.0
2005-07-18 07:11:00,0.68669,0.68673,0.68669,0.6867,124399999.0
2005-07-18 07:12:00,0.68665,0.68665,0.68665,0.68665,8000000.0
2005-07-18 07:13:00,0.68666,0.6868,0.68666,0.68678,177300002.0
2005-07-18 07:14:00,0.68674,0.68682,0.68665,0.68665,149599998.0
2005-07-18 07:15:00,0.6867,0.68678,0.6867,0.68678,178499999.0
2005-07-18 07:16:00,0.68678,0.68678,0.68673,0.68675,164600000.0
2005-07-18 07:17:00,0.68673,0.68683,0.68673,0.68683,161400002.0
2005-07-18 07:18:00,0.68683,0.68683,0.68674,0.68674,73200001.0
2005-07-18 07:19:00,0.68675,0.68684,0.68675,0.68675,74100001.0
2005-07-18 07:20:00,0.68672,0.68672,0.68664,0.68665,183399999.0
2005-07-18 07:21:00,0.6867,0.6867,0.68668,0.68668,111899999.0
2005-07-18 07:22:00,0.6867,0.68672,0.6867,0.68672,127199996.0
2005-07-18 07:23:00,0.68668,0.68668,0.68667,0.68667,8800000.0
2005-07-18 07:24:00,0.68664,0.68664,0.68657,0.68657,81299998.0
2005-07-18 07:25:00,0.68661,0.68664,0.68656,0.6866,156699998.0
2005-07-18 07:26:00,0.6866,0.6866,0.68658,0.68658,13600000.0
2005-07-18 07:27:00,0.68663,0.68667,0.68663,0.68667,70199998.0
2005-07-18 07:28:00,0.68671,0.68672,0.68664,0.6867,167500004.0
2005-07-18 07:29:00,0.6867,0.6867,0.68661,0.68665,139900001.0
2005-07-18 07:30:00,0.68663,0.68665,0.6866,0.68663,139800000.0
2005-07-18 07:31:00,0.68668,0.68669,0.68664,0.68664,205500005.0
2005-07-18 07:32:00,0.68662,0.68667,0.68656,0.6866,208500002.0
2005-07-18 07:33:00,0.68669,0.68669,0.68664,0.68664,76499998.0
2005-07-18 07:34:00,0.68662,0.68678,0.68662,0.68678,192600005.0
2005-07-18 07:35:00,0.68679,0.68689,0.68676,0.68689,105199998.0
2005-07-18 07:36:00,0.68691,0.68692,0.68688,0.68689,149900002.0
2005-07-18 07:37:00,0.68692,0.68695,0.6869,0.68692,264200005.0
2005-07-18 07:38:00,0.68692,0.68702,0.68692,0.68697,146900001.0
2005-07-18 07:39:00,0.6869,0.6869,0.68676,0.68676,101300000.0
2005-07-18 07:40:00,0.68669,0.6868,0.68669,0.6868,203800000.0
2005-07-18 07:41:00,0.6868,0.68683,0.68676,0.68676,179099998.0
2005-07-18 07:42:00,0.68676,0.68687,0.68676,0.68683,63400000.0
2005-07-18 07:43:00,0.68682,0.68693,0.68682,0.68687,107700003.0
2005-07-18 07:44:00,0.68688,0.68688,0.68682,0.68686,103599999.0
2005-07-18 07:45:00,0.68684,0.68687,0.68684,0.68684,91199998.0
2005-07-18 07:46:00,0.68677,0.68722,0.68677,0.68712,164699998.0
2005-07-18 07:47:00,0.68691,0.68695,0.68691,0.68695,114499999.0
2005-07-18 07:48:00,0.68692,0.68692,0.68688,0.68691,79000002.0
2005-07-18 07:49:00,0.68692,0.68698,0.68692,0.68697,51200001.0
2005-07-18 07:50:00,0.68695,0.68695,0.68693,0.68693,66900001.0
2005-07-18 07:51:00,0.6869,0.68698,0.68689,0.68689,137200001.0
2005-07-18 07:52:00,0.68699,0.68699,0.68698,0.68698,60999998.0
2005-07-18 07:53:00,0.68707,0.68707,0.68693,0.68693,73500001.0
2005-07-18 07:54:00,0.68695,0.68703,0.68695,0.687,69400000.0
2005-07-18 07:55:00,0.68697,0.68703,0.68697,0.68701,105600003.0
2005-07-18 07:56:00,0.68695,0.68703,0.68695,0.687,154899998.0
2005-07-18 07:57:00,0.68702,0.68707,0.68702,0.68705,161299999.0
2005-07-18 07:58:00,0.68711,0.68716,0.68707,0.68707,174899996.0
2005-07-18 07:59:00,0.68708,0.6871,0.68708,0.6871,48200002.0
2005-07-18 08:00:00,0.68705,0.68719,0.68701,0.68702,179400001.0
2005-07-18 08:01:00,0.68703,0.6871,0.68703,0.68707,222700002.0
2005-07-18 08:02:00,0.68702,0.68712,0.68702,0.68707,130600002.0
2005-07-18 08:03:00,0.68703,0.68709,0.68702,0.68709,132499998.0
2005-07-18 08:04:00,0.68708,0.6871,0.68707,0.6871,67199999.0
2005-07-18 08:05:00,0.68708,0.68714,0.68708,0.68708,91700000.0
2005-07-18 08:06:00,0.6871,0.68723,0.6871,0.68715,83000000.0
2005-07-18 08:07:00,0.6872,0.68728,0.6872,0.6872,142999998.0
2005-07-18 08:08:00,0.68722,0.68722,0.68715,0.6872,213500001.0
2005-07-18 08:09:00,0.68717,0.68721,0.68716,0.68721,155400002.0
2005-07-18 08:10:00,0.68721,0.68734,0.68721,0.68734,126800002.0
2005-07-18 08:11:00,0.68735,0.68761,0.68735,0.68761,182499996.0
2005-07-18 08:12:00,0.68763,0.68763,0.68748,0.68754,151000004.0
2005-07-18 08:13:00,0.6875,0.68763,0.68748,0.6876,265000002.0
2005-07-18 08:14:00,0.68763,0.68771,0.68763,0.6877,127499998.0
2005-07-18 08:15:00,0.68762,0.68767,0.68761,0.68761,93200002.0
2005-07-18 08:16:00,0.68764,0.68774,0.6876,0.68767,169299998.0
2005-07-18 08:17:00,0.68771,0.68772,0.68766,0.68771,158300003.0
2005-07-18 08:18:00,0.68769,0.68772,0.68764,0.68765,271299996.0
2005-07-18 08:19:00,0.68773,0.68773,0.68762,0.6877,142999999.0
2005-07-18 08:20:00,0.68768,0.68772,0.68763,0.68763,162999997.0
2005-07-18 08:21:00,0.68767,0.68767,0.6876,0.6876,83099998.0
2005-07-18 08:22:00,0.68769,0.68773,0.68769,0.68773,46999999.0
2005-07-18 08:23:00,0.68777,0.68785,0.68764,0.68777,195100001.0
2005-07-18 08:24:00,0.68783,0.68786,0.6878,0.68782,178200000.0
2005-07-18 08:25:00,0.68775,0.6878,0.68775,0.68777,110900000.0
2005-07-18 08:26:00,0.68776,0.68776,0.68767,0.68767,17500000.0
2005-07-18 08:27:00,0.68773,0.68776,0.68767,0.68769,95199999.0
2005-07-18 08:28:00,0.68773,0.68781,0.68773,0.68781,56300002.0
2005-07-18 08:29:00,0.68788,0.68788,0.68774,0.68778,184800002.0
2005-07-18 08:30:00,0.68779,0.68783,0.68775,0.68777,47600000.0
2005-07-18 08:31:00,0.68774,0.68793,0.68774,0.68789,119299999.0
2005-07-18 08:32:00,0.6879,0.68798,0.6879,0.68798,111100002.0
2005-07-18 08:33:00,0.68798,0.68802,0.68796,0.68797,120200000.0
2005-07-18 08:34:00,0.68803,0.68803,0.68797,0.68803,71100000.0
2005-07-18 08:35:00,0.68802,0.68803,0.68802,0.68803,10000000.0
2005-07-18 08:36:00,0.68805,0.68811,0.68805,0.68807,80600001.0
2005-07-18 08:37:00,0.68803,0.68803,0.68791,0.688,88499999.0
2005-07-18 08:38:00,0.68802,0.68802,0.68796,0.68798,218600002.0
2005-07-18 08:39:00,0.68797,0.68819,0.68797,0.68819,126900000.0
2005-07-18 08:40:00,0.68814,0.68815,0.68809,0.68815,170300000.0
2005-07-18 08:41:00,0.68817,0.68824,0.68817,0.68824,118100001.0
2005-07-18 08:42:00,0.68825,0.68829,0.6882,0.68829,96699999.0
2005-07-18 08:43:00,0.68824,0.68832,0.68824,0.68828,108600002.0
2005-07-18 08:44:00,0.6883,0.68831,0.68822,0.68831,257699995.0
2005-07-18 08:45:00,0.68837,0.68849,0.68837,0.68847,74400000.0
2005-07-18 08:46:00,0.68845,0.6885,0.68843,0.68847,199799998.0
2005-07-18 08:47:00,0.68842,0.68844,0.68838,0.68843,156400001.0
2005-07-18 08:48:00,0.68841,0.68847,0.68841,0.68842,100600001.0
2005-07-18 08:49:00,0.68844,0.68844,0.68833,0.6884,128500002.0
2005-07-18 08:50:00,0.68838,0.68838,0.68832,0.68834,139399999.0
2005-07-18 08:51:00,0.68842,0.68845,0.68838,0.68838,162400001.0
2005-07-18 08:52:00,0.68834,0.68846,0.68834,0.68846,148799999.0
2005-07-18 08:53:00,0.68844,0.68848,0.68844,0.68845,108700001.0
2005-07-18 08:54:00,0.68847,0.68847,0.68845,0.68846,66199998.0
2005-07-18 08:55:00,0.68848,0.68855,0.68848,0.68854,113399998.0
2005-07-18 08:56:00,0.6886,0.68871,0.6886,0.6887,211600002.0
2005-07-18 08:57:00,0.68869,0.68873,0.68867,0.68867,90199997.0
2005-07-18 08:58:00,0.68866,0.68877,0.68866,0.68877,225400001.0
2005-07-18 08:59:00,0.68874,0.68908,0.68874,0.68908,139600000.0
2005-07-18 09:00:00,0.6891,0.68911,0.68877,0.68877,145300000.0
2005-07-18 09:01:00,0.68873,0.68906,0.68873,0.68903,182699997.0
2005-07-18 09:02:00,0.68907,0.68909,0.68904,0.68904,73799998.0
2005-07-18 09:03:00,0.68902,0.68903,0.68891,0.68891,138600001.0
2005-07-18 09:04:00,0.68892,0.68892,0.6888,0.6888,86000002.0
2005-07-18 09:05:00,0.68878,0.68878,0.68869,0.6887,74200001.0
2005-07-18 09:06:00,0.68869,0.68871,0.68867,0.68871,115400002.0
2005-07-18 09:07:00,0.68876,0.68889,0.68876,0.6888,129500001.0
2005-07-18 09:08:00,0.68875,0.68878,0.68868,0.68875,89600000.0
2005-07-18 09:09:00,0.68878,0.68888,0.68877,0.68877,281000002.0
2005-07-18 09:10:00,0.68877,0.68877,0.68864,0.68864,111600001.0
2005-07-18 09:11:00,0.68859,0.68864,0.68858,0.6886,257000003.0
2005-07-18 09:12:00,0.68862,0.6887,0.68862,0.6887,135200003.0
2005-07-18 09:13:00,0.68866,0.68866,0.68863,0.68863,67000000.0
2005-07-18 09:14:00,0.68857,0.68857,0.68857,0.68857,4800000.0
2005-07-18 09:15:00,0.68859,0.68873,0.68859,0.68873,41799999.0
2005-07-18 09:16:00,0.68873,0.68879,0.6887,0.68877,112399999.0
2005-07-18 09:17:00,0.68872,0.6888,0.68871,0.68875,97900001.0
2005-07-18 09:18:00,0.68877,0.68888,0.68877,0.68888,111800002.0
2005-07-18 09:19:00,0.68892,0.68892,0.6889,0.6889,27600001.0
2005-07-18 09:20:00,0.68899,0.68901,0.68899,0.68901,43899998.0
2005-07-18 09:21:00,0.68907,0.68918,0.68906,0.68909,199899998.0
2005-07-18 09:22:00,0.68908,0.68914,0.68901,0.68914,196000000.0
2005-07-18 09:23:00,0.68916,0.68917,0.68913,0.68915,117199999.0
2005-07-18 09:24:00,0.6891,0.68915,0.68908,0.68911,123799998.0
2005-07-18 09:25:00,0.68916,0.68923,0.68915,0.68923,289699994.0
2005-07-18 09:26:00,0.68922,0.68922,0.68915,0.6892,212699997.0
2005-07-18 09:27:00,0.68926,0.68931,0.68924,0.68927,159899999.0
2005-07-18 09:28:00,0.68929,0.68941,0.68929,0.68937,234100004.0
2005-07-18 09:29:00,0.68935,0.68935,0.68935,0.68935,35899999.0
2005-07-18 09:30:00,0.68937,0.68938,0.68917,0.68917,153199999.0
2005-07-18 09:31:00,0.68912,0.68927,0.68912,0.68927,136199996.0
2005-07-18 09:32:00,0.68927,0.68934,0.68927,0.68934,83999999.0
2005-07-18 09:33:00,0.68952,0.68959,0.68939,0.68956,166500000.0
2005-07-18 09:34:00,0.68935,0.68941,0.68935,0.6894,85100000.0
2005-07-18 09:35:00,0.68942,0.68951,0.68942,0.6895,121999997.0
2005-07-18 09:36:00,0.68947,0.68947,0.68938,0.68938,156000003.0
2005-07-18 09:37:00,0.68941,0.68948,0.68941,0.68948,110299999.0
2005-07-18 09:38:00,0.68959,0.68964,0.68954,0.68964,176100004.0
2005-07-18 09:39:00,0.68961,0.68968,0.6896,0.68968,27600000.0
2005-07-18 09:40:00,0.68963,0.68971,0.68962,0.68965,306399997.0
2005-07-18 09:41:00,0.68961,0.68961,0.68953,0.68954,120799998.0
2005-07-18 09:42:00,0.68959,0.68962,0.68953,0.68962,298399997.0
2005-07-18 09:43:00,0.68961,0.68965,0.68949,0.68955,129100002.0
2005-07-18 09:44:00,0.68938,0.68938,0.68934,0.68934,31900000.0
2005-07-18 09:45:00,0.68932,0.68938,0.68928,0.68938,92599997.0
2005-07-18 09:46:00,0.68943,0.68944,0.68935,0.6894,209699996.0
2005-07-18 09:47:00,0.6894,0.6894,0.68932,0.68935,207699994.0
2005-07-18 09:48:00,0.68936,0.68947,0.68936,0.68942,151199998.0
2005-07-18 09:49:00,0.68938,0.68938,0.68925,0.68928,115300001.0
2005-07-18 09:50:00,0.68928,0.68928,0.6892,0.68922,125199999.0
2005-07-18 09:51:00,0.6892,0.6892,0.68912,0.68919,94099998.0
2005-07-18 09:52:00,0.68931,0.68937,0.68931,0.68933,150099994.0
2005-07-18 09:53:00,0.68934,0.68939,0.68931,0.68939,178099999.0
2005-07-18 09:54:00,0.68935,0.68942,0.68935,0.6894,117500002.0
2005-07-18 09:55:00,0.68933,0.68933,0.68925,0.68929,102000004.0
2005-07-18 09:56:00,0.68932,0.68935,0.68929,0.68929,59800000.0
2005-07-18 09:57:00,0.68937,0.68972,0.68937,0.68971,221200001.0
2005-07-18 09:58:00,0.6898,0.68988,0.68977,0.68986,160599998.0
2005-07-18 09:59:00,0.68988,0.68996,0.68988,0.68993,98700003.0
2005-07-18 10:00:00,0.68993,0.68998,0.68992,0.68998,120599999.0
2005-07-18 10:01:00,0.69002,0.69036,0.69002,0.69031,230700002.0
2005-07-18 10:02:00,0.69027,0.69032,0.69023,0.69025,140700003.0
2005-07-18 10:03:00,0.69028,0.69031,0.69022,0.6903,284200003.0
2005-07-18 10:04:00,0.69031,0.69032,0.69026,0.6903,150999999.0
2005-07-18 10:05:00,0.69028,0.69042,0.69028,0.69042,169500001.0
2005-07-18 10:06:00,0.69042,0.69049,0.69038,0.69049,271200001.0
2005-07-18 10:07:00,0.69046,0.69046,0.69039,0.69042,109899998.0
2005-07-18 10:08:00,0.69039,0.69049,0.69036,0.69047,168500002.0
2005-07-18 10:09:00,0.69047,0.69054,0.69047,0.69053,149899999.0
2005-07-18 10:10:00,0.69055,0.69065,0.69055,0.69065,22400000.0
2005-07-18 10:11:00,0.69065,0.69065,0.69058,0.69058,53500001.0
2005-07-18 10:12:00,0.6905,0.6905,0.69037,0.69037,109999998.0
2005-07-18 10:13:00,0.69039,0.69043,0.69039,0.69043,234699996.0
2005-07-18 10:14:00,0.69044,0.69052,0.69044,0.69046,297499998.0
2005-07-18 10:15:00,0.69053,0.69058,0.69052,0.69052,178700004.0
2005-07-18 10:16:00,0.69046,0.69046,0.69046,0.69046,37399998.0
2005-07-18 10:17:00,0.69039,0.69047,0.69037,0.69039,211400002.0
2005-07-18 10:18:00,0.69045,0.69051,0.6904,0.6904,75200002.0
2005-07-18 10:19:00,0.69041,0.69041,0.69037,0.6904,72399999.0
2005-07-18 10:20:00,0.69041,0.69044,0.69039,0.69043,186800000.0
2005-07-18 10:21:00,0.69037,0.69038,0.69037,0.69038,27900000.0
2005-07-18 10:22:00,0.69065,0.69073,0.69057,0.69067,155199999.0
2005-07-18 10:23:00,0.69066,0.69094,0.69058,0.69074,259699999.0
2005-07-18 10:24:00,0.69073,0.69085,0.69056,0.69073,101900002.0
2005-07-18 10:25:00,0.69045,0.69063,0.69045,0.69063,31000000.0
2005-07-18 10:26:00,0.69065,0.69073,0.69065,0.69065,148900002.0
2005-07-18 10:27:00,0.69065,0.69068,0.69056,0.69067,179100003.0
2005-07-18 10:28:00,0.69065,0.69089,0.69065,0.69088,233599999.0
2005-07-18 10:29:00,0.6909,0.69091,0.6908,0.69087,285199997.0
2005-07-18 10:30:00,0.69086,0.69098,0.69085,0.69097,131199999.0
2005-07-18 10:31:00,0.69095,0.69099,0.69087,0.69088,203600002.0
2005-07-18 10:32:00,0.6909,0.691,0.69086,0.69097,197900000.0
2005-07-18 10:33:00,0.69097,0.69097,0.6909,0.69095,79100001.0
2005-07-18 10:34:00,0.69092,0.69097,0.69089,0.69097,160299999.0
2005-07-18 10:35:00,0.69098,0.69112,0.69092,0.69112,183899997.0
2005-07-18 10:36:00,0.6911,0.69115,0.69108,0.69115,166699997.0
2005-07-18 10:37:00,0.69117,0.69117,0.69112,0.69112,92499999.0
2005-07-18 10:38:00,0.691,0.691,0.69095,0.691,119799999.0
2005-07-18 10:39:00,0.69098,0.69098,0.69092,0.69092,63600000.0
2005-07-18 10:40:00,0.69099,0.69102,0.69099,0.69102,121300000.0
2005-07-18 10:41:00,0.69105,0.69108,0.691,0.69105,144299998.0
2005-07-18 10:42:00,0.69107,0.69109,0.69101,0.69101,149999996.0
2005-07-18 10:43:00,0.69101,0.69104,0.69099,0.69104,167200000.0
2005-07-18 10:44:00,0.69102,0.69105,0.69102,0.69105,126000002.0
2005-07-18 10:45:00,0.69103,0.69103,0.69092,0.69095,166000001.0
2005-07-18 10:46:00,0.69083,0.69085,0.69077,0.69078,102799999.0
2005-07-18 10:47:00,0.69073,0.69073,0.69072,0.69072,8000000.0
2005-07-18 10:48:00,0.69067,0.69067,0.69067,0.69067,17500000.0
2005-07-18 10:49:00,0.69068,0.69075,0.69059,0.69075,182999998.0
2005-07-18 10:50:00,0.69071,0.69075,0.69069,0.6907,158600000.0
2005-07-18 10:51:00,0.69068,0.69074,0.69065,0.69065,103199999.0
2005-07-18 10:52:00,0.69062,0.69068,0.69062,0.69068,153399999.0
2005-07-18 10:53:00,0.69068,0.69073,0.69067,0.69068,120400001.0
2005-07-18 10:54:00,0.69068,0.69068,0.6906,0.6906,144499998.0
2005-07-18 10:55:00,0.6906,0.69071,0.69056,0.69071,187200002.0
2005-07-18 10:56:00,0.6907,0.69073,0.69063,0.6907,117100000.0
2005-07-18 10:57:00,0.69066,0.69071,0.69066,0.6907,136099999.0
2005-07-18 10:58:00,0.69074,0.69079,0.69074,0.69079,82100000.0
2005-07-18 10:59:00,0.69075,0.69075,0.69068,0.69075,159600005.0
2005-07-18 11:00:00,0.69073,0.69073,0.69068,0.69068,5600000.0
2005-07-18 11:01:00,0.69066,0.69066,0.69063,0.69063,30000000.0
2005-07-18 11:02:00,0.69068,0.69068,0.69061,0.69065,117700001.0
2005-07-18 11:03:00,0.69065,0.69073,0.69064,0.69064,238700005.0
2005-07-18 11:04:00,0.69072,0.69081,0.69069,0.69081,189199999.0
2005-07-18 11:05:00,0.69076,0.69076,0.69074,0.69074,94700000.0
2005-07-18 11:06:00,0.69073,0.69073,0.69065,0.69073,99900002.0
2005-07-18 11:07:00,0.69071,0.69073,0.69067,0.69067,91900002.0
2005-07-18 11:08:00,0.69072,0.69072,0.69061,0.69065,48900000.0
2005-07-18 11:09:00,0.69066,0.6907,0.69066,0.6907,57399999.0
2005-07-18 11:10:00,0.69067,0.69067,0.69058,0.69058,44500000.0
2005-07-18 11:11:00,0.69059,0.69059,0.69052,0.69052,176700000.0
2005-07-18 11:12:00,0.69058,0.69058,0.69052,0.69052,156999996.0
2005-07-18 11:13:00,0.69046,0.69052,0.69044,0.69052,150100003.0
2005-07-18 11:14:00,0.6906,0.69068,0.6906,0.69067,213899999.0
2005-07-18 11:15:00,0.69073,0.69075,0.6907,0.69075,169600000.0
2005-07-18 11:16:00,0.6907,0.6907,0.69062,0.69066,183800002.0
2005-07-18 11:17:00,0.69067,0.69069,0.69057,0.69065,273399996.0
2005-07-18 11:18:00,0.69065,0.69065,0.69055,0.69058,16400000.0
2005-07-18 11:19:00,0.69056,0.69056,0.69045,0.6905,192300001.0
2005-07-18 11:20:00,0.69047,0.69052,0.69046,0.69048,107200001.0
2005-07-18 11:21:00,0.69056,0.69056,0.69049,0.69051,123699996.0
2005-07-18 11:22:00,0.69052,0.69058,0.69049,0.69049,127500003.0
2005-07-18 11:23:00,0.69048,0.69048,0.69037,0.69042,200000001.0
2005-07-18 11:24:00,0.69042,0.69045,0.69035,0.69037,135700000.0
2005-07-18 11:25:00,0.69035,0.69042,0.69026,0.69028,113100002.0
2005-07-18 11:26:00,0.6903,0.69036,0.69029,0.69033,107700002.0
2005-07-18 11:27:00,0.69025,0.69025,0.69021,0.69025,61499998.0
2005-07-18 11:28:00,0.69022,0.69023,0.69014,0.69021,197700001.0
2005-07-18 11:29:00,0.69027,0.69035,0.69027,0.69035,87000001.0
2005-07-18 11:30:00,0.69039,0.69041,0.69036,0.6904,209100006.0
2005-07-18 11:31:00,0.69035,0.69042,0.69035,0.69035,88699999.0
2005-07-18 11:32:00,0.69041,0.69042,0.69026,0.69033,133300002.0
2005-07-18 11:33:00,0.69031,0.69035,0.69027,0.6903,170600002.0
2005-07-18 11:34:00,0.69034,0.69038,0.6903,0.69036,88099998.0
2005-07-18 11:35:00,0.69036,0.69044,0.69036,0.6904,245100002.0
2005-07-18 11:36:00,0.6904,0.69048,0.6904,0.6904,201999996.0
2005-07-18 11:37:00,0.6904,0.69049,0.69038,0.69045,128500003.0
2005-07-18 11:38:00,0.69038,0.6904,0.69038,0.6904,31500000.0
2005-07-18 11:39:00,0.69038,0.6904,0.69035,0.6904,55800000.0
2005-07-18 11:40:00,0.69042,0.69042,0.6904,0.69042,75699999.0
2005-07-18 11:41:00,0.69039,0.69045,0.69036,0.69043,170200001.0
2005-07-18 11:42:00,0.69036,0.69041,0.69036,0.69041,97300001.0
2005-07-18 11:43:00,0.69044,0.6905,0.69044,0.6905,75600002.0
2005-07-18 11:44:00,0.69047,0.69047,0.69046,0.69046,17500000.0
2005-07-18 11:45:00,0.69048,0.69049,0.69042,0.69044,171400002.0
2005-07-18 11:46:00,0.69039,0.69041,0.69028,0.69028,165999998.0
2005-07-18 11:47:00,0.69028,0.69039,0.69028,0.69032,80599998.0
2005-07-18 11:48:00,0.69026,0.69036,0.69026,0.69036,110200002.0
2005-07-18 11:49:00,0.69034,0.69038,0.69028,0.69038,122899999.0
2005-07-18 11:50:00,0.6903,0.69033,0.69027,0.69033,177000003.0
2005-07-18 11:51:00,0.69035,0.69037,0.6903,0.6903,220299998.0
2005-07-18 11:52:00,0.6903,0.69032,0.6903,0.69032,2200000.0
2005-07-18 11:53:00,0.69028,0.69034,0.69026,0.6903,113399997.0
2005-07-18 11:54:00,0.69021,0.69021,0.69005,0.69005,196700000.0
2005-07-18 11:55:00,0.69013,0.69022,0.69011,0.69018,131600001.0
2005-07-18 11:56:00,0.69018,0.69024,0.69018,0.69024,59000000.0
2005-07-18 11:57:00,0.69025,0.69025,0.69014,0.69021,122900001.0
2005-07-18 11:58:00,0.6902,0.69023,0.69015,0.69017,158099997.0
2005-07-18 11:59:00,0.69021,0.69026,0.69017,0.69026,146200001.0
2005-07-18 12:00:00,0.69022,0.69035,0.69022,0.69035,255299996.0
2005-07-18 12:01:00,0.6904,0.69044,0.69035,0.69035,225799997.0
2005-07-18 12:02:00,0.69048,0.69055,0.69046,0.69055,179999995.0
2005-07-18 12:03:00,0.69056,0.69056,0.69047,0.69047,144699996.0
2005-07-18 12:04:00,0.69048,0.69055,0.69042,0.69055,139499998.0
2005-07-18 12:05:00,0.69052,0.69052,0.69048,0.69048,99000002.0
2005-07-18 12:06:00,0.69048,0.69054,0.69048,0.69054,178999997.0
2005-07-18 12:07:00,0.69054,0.69054,0.69045,0.69045,153599996.0
2005-07-18 12:08:00,0.6905,0.69057,0.69046,0.69057,106899998.0
2005-07-18 12:09:00,0.69056,0.69056,0.69041,0.69042,198000001.0
2005-07-18 12:10:00,0.69043,0.69049,0.69043,0.69049,55700001.0
2005-07-18 12:11:00,0.69046,0.69047,0.69036,0.69037,100000001.0
2005-07-18 12:12:00,0.69028,0.69035,0.69022,0.69023,153000005.0
2005-07-18 12:13:00,0.69026,0.69027,0.69025,0.69026,96600001.0
2005-07-18 12:14:00,0.69028,0.69028,0.69017,0.69017,52200000.0
2005-07-18 12:15:00,0.69015,0.69018,0.69014,0.69014,69600001.0
2005-07-18 12:16:00,0.6902,0.69027,0.69017,0.69027,105299999.0
2005-07-18 12:17:00,0.69026,0.69026,0.69016,0.6902,168199999.0
2005-07-18 12:18:00,0.69018,0.69019,0.69013,0.69013,96300001.0
2005-07-18 12:19:00,0.69015,0.69015,0.69012,0.69012,98800001.0
2005-07-18 12:20:00,0.6901,0.69017,0.69009,0.69012,144399999.0
2005-07-18 12:21:00,0.69006,0.69014,0.69005,0.69007,272599998.0
2005-07-18 12:22:00,0.69011,0.69023,0.69011,0.69023,92500002.0
2005-07-18 12:23:00,0.69021,0.69023,0.69014,0.69023,120600001.0
2005-07-18 12:24:00,0.69023,0.69025,0.6902,0.69025,110200002.0
2005-07-18 12:25:00,0.69022,0.69024,0.69017,0.69024,119000002.0
2005-07-18 12:26:00,0.69016,0.69016,0.6901,0.69012,138600003.0
2005-07-18 12:27:00,0.69015,0.69022,0.69014,0.69017,331800000.0
2005-07-18 12:28:00,0.69018,0.69027,0.69018,0.69026,122200001.0
2005-07-18 12:29:00,0.69027,0.69034,0.69027,0.69027,181800003.0
2005-07-18 12:30:00,0.69019,0.69019,0.69014,0.69017,92700000.0
2005-07-18 12:31:00,0.69016,0.6902,0.69013,0.69013,184099998.0
2005-07-18 12:32:00,0.69012,0.69015,0.6901,0.6901,82300002.0
2005-07-18 12:33:00,0.69016,0.69019,0.69016,0.69019,92500002.0
2005-07-18 12:34:00,0.69023,0.69025,0.69016,0.69024,152600000.0
2005-07-18 12:35:00,0.69017,0.69027,0.69017,0.69022,103800001.0
2005-07-18 12:36:00,0.6902,0.6902,0.69005,0.69005,83400001.0
2005-07-18 12:37:00,0.69009,0.69009,0.69001,0.69002,195500000.0
2005-07-18 12:38:00,0.69002,0.69009,0.69002,0.69005,154799997.0
2005-07-18 12:39:00,0.69015,0.69015,0.69008,0.69013,143299998.0
2005-07-18 12:40:00,0.68997,0.68997,0.68979,0.68983,134900001.0
2005-07-18 12:41:00,0.68982,0.68988,0.68982,0.68988,91500000.0
2005-07-18 12:42:00,0.68985,0.69002,0.68985,0.69002,266900002.0
2005-07-18 12:43:00,0.69006,0.69007,0.6899,0.6899,100100000.0
2005-07-18 12:44:00,0.68986,0.69003,0.68986,0.69003,176999997.0
2005-07-18 12:45:00,0.69004,0.69009,0.68999,0.69004,265099998.0
2005-07-18 12:46:00,0.69003,0.6901,0.68999,0.69006,217800002.0
2005-07-18 12:47:00,0.69001,0.69006,0.69,0.69005,170600001.0
2005-07-18 12:48:00,0.68997,0.69002,0.68997,0.69002,41699999.0
2005-07-18 12:49:00,0.69003,0.69011,0.69003,0.69005,178900003.0
2005-07-18 12:50:00,0.69007,0.69009,0.69004,0.69005,294700001.0
2005-07-18 12:51:00,0.69006,0.6901,0.69003,0.69009,173199996.0
2005-07-18 12:52:00,0.6903,0.69034,0.69003,0.69024,99200000.0
2005-07-18 12:53:00,0.6901,0.69017,0.69001,0.69017,195099998.0
2005-07-18 12:54:00,0.69019,0.69023,0.69019,0.69023,47900001.0
2005-07-18 12:55:00,0.69027,0.69027,0.69022,0.69025,241399995.0
2005-07-18 12:56:00,0.69022,0.69027,0.69022,0.69022,110200000.0
2005-07-18 12:57:00,0.69021,0.69021,0.6901,0.69016,194699998.0
2005-07-18 12:58:00,0.69012,0.69018,0.69012,0.69015,42000000.0
2005-07-18 12:59:00,0.69017,0.69028,0.69015,0.69024,168300000.0
2005-07-18 13:00:00,0.69031,0.69032,0.69025,0.69025,206899998.0
2005-07-18 13:01:00,0.69027,0.69029,0.69026,0.69026,127099998.0
2005-07-18 13:02:00,0.69028,0.69032,0.69025,0.69027,128199999.0
2005-07-18 13:03:00,0.6902,0.69027,0.6902,0.69025,107399997.0
2005-07-18 13:04:00,0.69023,0.69027,0.6902,0.69025,97399996.0
2005-07-18 13:05:00,0.69022,0.69022,0.69012,0.6902,137700004.0
2005-07-18 13:06:00,0.69017,0.69024,0.69014,0.69022,160799998.0
2005-07-18 13:07:00,0.69019,0.69027,0.69019,0.6902,240600004.0
2005-07-18 13:08:00,0.69025,0.69029,0.69022,0.69029,40500001.0
2005-07-18 13:09:00,0.6903,0.69031,0.69024,0.69029,35300000.0
2005-07-18 13:10:00,0.69022,0.69025,0.69022,0.69025,106499999.0
2005-07-18 13:11:00,0.69028,0.69028,0.6902,0.6902,125400000.0
2005-07-18 13:12:00,0.69018,0.69018,0.69017,0.69017,22000000.0
2005-07-18 13:13:00,0.69015,0.69021,0.69015,0.69015,58600000.0
2005-07-18 13:14:00,0.69015,0.69023,0.69015,0.69023,161999999.0
2005-07-18 13:15:00,0.6902,0.69026,0.69017,0.69024,142699999.0
2005-07-18 13:16:00,0.69022,0.69025,0.69022,0.69023,186999999.0
2005-07-18 13:17:00,0.69026,0.69026,0.69017,0.69024,329099995.0
2005-07-18 13:18:00,0.6902,0.69024,0.69015,0.69022,93099999.0
2005-07-18 13:19:00,0.69021,0.69024,0.69016,0.69024,87000001.0
2005-07-18 13:20:00,0.69022,0.69026,0.69018,0.69021,162899999.0
2005-07-18 13:21:00,0.69018,0.69019,0.69015,0.69017,141000001.0
2005-07-18 13:22:00,0.69017,0.69018,0.69017,0.69018,48700002.0
2005-07-18 13:23:00,0.6902,0.69024,0.69018,0.69018,107799998.0
2005-07-18 13:24:00,0.69013,0.69017,0.69013,0.69017,122799998.0
2005-07-18 13:25:00,0.69012,0.69012,0.69001,0.69004,65799999.0
2005-07-18 13:26:00,0.69005,0.69005,0.68995,0.69,60900002.0
2005-07-18 13:27:00,0.69003,0.69008,0.68998,0.69008,177699999.0
2005-07-18 13:28:00,0.69002,0.69004,0.68999,0.69002,61100002.0
2005-07-18 13:29:00,0.69001,0.69001,0.68999,0.68999,31900000.0
2005-07-18 13:30:00,0.68997,0.68999,0.68994,0.68997,136199998.0
2005-07-18 13:31:00,0.69,0.69004,0.68998,0.69003,120200000.0
2005-07-18 13:32:00,0.69006,0.69006,0.68995,0.68995,158799998.0
2005-07-18 13:33:00,0.68995,0.68995,0.68984,0.68984,125900000.0
2005-07-18 13:34:00,0.68988,0.69001,0.68988,0.69,132800000.0
2005-07-18 13:35:00,0.69003,0.6901,0.68998,0.6901,81100002.0
2005-07-18 13:36:00,0.69019,0.69019,0.69003,0.69013,127500001.0
2005-07-18 13:37:00,0.69017,0.69024,0.69015,0.69024,76700001.0
2005-07-18 13:38:00,0.69017,0.69019,0.69011,0.69019,89599998.0
2005-07-18 13:39:00,0.6902,0.69025,0.69018,0.69022,211300002.0
2005-07-18 13:40:00,0.69029,0.69031,0.69023,0.69031,56700001.0
2005-07-18 13:41:00,0.69028,0.69028,0.69025,0.69025,73299999.0
2005-07-18 13:42:00,0.69031,0.69032,0.69028,0.69032,193100000.0
2005-07-18 13:43:00,0.69029,0.69032,0.69025,0.6903,273400005.0
2005-07-18 13:44:00,0.69035,0.69037,0.69032,0.69033,130099998.0
2005-07-18 13:45:00,0.69033,0.69037,0.69032,0.69032,212300000.0
2005-07-18 13:46:00,0.69031,0.69031,0.69028,0.69031,126299998.0
2005-07-18 13:47:00,0.69034,0.69035,0.6903,0.69031,141499997.0
2005-07-18 13:48:00,0.69033,0.69035,0.69027,0.69029,95600000.0
2005-07-18 13:49:00,0.69027,0.69027,0.69017,0.69025,31900001.0
2005-07-18 13:50:00,0.6903,0.69037,0.6903,0.69035,182600000.0
2005-07-18 13:51:00,0.69032,0.69038,0.69029,0.69031,214099998.0
2005-07-18 13:52:00,0.69032,0.69035,0.69032,0.69032,203900001.0
2005-07-18 13:53:00,0.69034,0.69036,0.69027,0.69031,279900002.0
2005-07-18 13:54:00,0.69029,0.6903,0.69022,0.69026,274899995.0
2005-07-18 13:55:00,0.69023,0.69023,0.69015,0.69015,8800000.0
2005-07-18 13:56:00,0.69012,0.69018,0.69012,0.69015,182200001.0
2005-07-18 13:57:00,0.69008,0.6901,0.69005,0.69009,81200003.0
2005-07-18 13:58:00,0.69013,0.69019,0.69013,0.69019,97300002.0
2005-07-18 13:59:00,0.69017,0.69017,0.69017,0.69017,18400000.0
2005-07-18 14:00:00,0.69017,0.6902,0.69015,0.69019,82200003.0
2005-07-18 14:01:00,0.69016,0.6902,0.69014,0.69017,112499999.0
2005-07-18 14:02:00,0.69018,0.69023,0.69017,0.69023,125900001.0
2005-07-18 14:03:00,0.69016,0.69019,0.69006,0.69013,265700002.0
2005-07-18 14:04:00,0.69017,0.69019,0.69012,0.69012,232000001.0
2005-07-18 14:05:00,0.69003,0.69005,0.69,0.69,115699997.0
2005-07-18 14:06:00,0.6901,0.69012,0.69008,0.6901,169200000.0
2005-07-18 14:07:00,0.69008,0.69014,0.69003,0.69005,194700001.0
2005-07-18 14:08:00,0.69005,0.69005,0.68995,0.69003,213299999.0
2005-07-18 14:09:00,0.69005,0.69005,0.69005,0.69005,71799999.0
2005-07-18 14:10:00,0.6901,0.69012,0.69,0.69007,167799997.0
2005-07-18 14:11:00,0.69003,0.69016,0.69003,0.69016,40700000.0
2005-07-18 14:12:00,0.69013,0.69013,0.69007,0.69008,76999999.0
2005-07-18 14:13:00,0.69007,0.69008,0.69,0.69008,187099999.0
2005-07-18 14:14:00,0.68998,0.68998,0.6898,0.6898,83100003.0
2005-07-18 14:15:00,0.68977,0.68985,0.68976,0.68981,203800001.0
2005-07-18 14:16:00,0.68984,0.68992,0.68984,0.68988,132899999.0
2005-07-18 14:17:00,0.68986,0.68987,0.68982,0.68987,77499997.0
2005-07-18 14:18:00,0.68985,0.6899,0.6898,0.6899,136500001.0
2005-07-18 14:19:00,0.68989,0.68993,0.68989,0.68993,37400000.0
2005-07-18 14:20:00,0.69,0.69006,0.68997,0.69001,149500000.0
2005-07-18 14:21:00,0.69,0.69006,0.68999,0.69005,52799999.0
2005-07-18 14:22:00,0.69001,0.69008,0.69001,0.69005,145000001.0
2005-07-18 14:23:00,0.69003,0.69003,0.68995,0.68997,238199999.0
2005-07-18 14:24:00,0.68995,0.68995,0.68986,0.68987,115900001.0
2005-07-18 14:25:00,0.68986,0.68988,0.68983,0.68987,104800000.0
2005-07-18 14:26:00,0.68993,0.68995,0.68992,0.68995,219699998.0
2005-07-18 14:27:00,0.68995,0.68995,0.68987,0.68988,246499995.0
2005-07-18 14:28:00,0.68986,0.68986,0.68984,0.68984,74299998.0
2005-07-18 14:29:00,0.69017,0.69024,0.6898,0.68993,250399999.0
2005-07-18 14:30:00,0.68976,0.68985,0.68976,0.68985,175300000.0
2005-07-18 14:31:00,0.6898,0.6898,0.68969,0.68969,76199999.0
2005-07-18 14:32:00,0.68971,0.68971,0.6896,0.6896,176699997.0
2005-07-18 14:33:00,0.68963,0.68968,0.68957,0.68957,82400001.0
2005-07-18 14:34:00,0.68956,0.68963,0.68956,0.68958,144400000.0
2005-07-18 14:35:00,0.68961,0.68964,0.68958,0.68958,131999999.0
2005-07-18 14:36:00,0.68959,0.68959,0.68951,0.68953,243599999.0
2005-07-18 14:37:00,0.6895,0.6895,0.68944,0.68945,152000001.0
2005-07-18 14:38:00,0.68953,0.68956,0.68948,0.68956,191200001.0
2005-07-18 14:39:00,0.68957,0.6896,0.68955,0.68957,231500004.0
2005-07-18 14:40:00,0.68958,0.6896,0.68955,0.68958,272799999.0
2005-07-18 14:41:00,0.68962,0.68963,0.68959,0.68959,157200002.0
2005-07-18 14:42:00,0.6896,0.68963,0.68958,0.68959,126299997.0
2005-07-18 14:43:00,0.6896,0.6896,0.6896,0.6896,16000000.0
2005-07-18 14:44:00,0.68962,0.68962,0.68959,0.68959,67900002.0
2005-07-18 14:45:00,0.68958,0.68958,0.68947,0.68948,193000003.0
2005-07-18 14:46:00,0.68951,0.68953,0.68943,0.68953,70700001.0
2005-07-18 14:47:00,0.68954,0.68955,0.68954,0.68955,66699999.0
2005-07-18 14:48:00,0.68958,0.68958,0.68957,0.68957,38700001.0
2005-07-18 14:49:00,0.68955,0.68955,0.68952,0.68955,119700001.0
2005-07-18 14:50:00,0.68953,0.68957,0.68949,0.68957,28000000.0
2005-07-18 14:51:00,0.68952,0.68954,0.6895,0.6895,110499998.0
2005-07-18 14:52:00,0.68946,0.6895,0.68945,0.6895,182299998.0
2005-07-18 14:53:00,0.68951,0.68953,0.6895,0.68951,218800002.0
2005-07-18 14:54:00,0.6895,0.68955,0.68944,0.68944,158500003.0
2005-07-18 14:55:00,0.6895,0.68956,0.68943,0.68956,180799996.0
2005-07-18 14:56:00,0.68957,0.68964,0.68954,0.68955,112499998.0
2005-07-18 14:57:00,0.68957,0.68968,0.68957,0.6896,96599999.0
2005-07-18 14:58:00,0.68966,0.68966,0.68958,0.68963,171299997.0
2005-07-18 14:59:00,0.68958,0.68963,0.68953,0.68963,92600001.0
2005-07-18 15:00:00,0.68958,0.68959,0.6895,0.68954,228699995.0
2005-07-18 15:01:00,0.68952,0.68952,0.68946,0.6895,172400002.0
2005-07-18 15:02:00,0.68945,0.68945,0.68931,0.68932,164099995.0
2005-07-18 15:03:00,0.68933,0.68947,0.68933,0.68942,147799999.0
2005-07-18 15:04:00,0.68938,0.68938,0.68919,0.68919,176399997.0
2005-07-18 15:05:00,0.68917,0.68935,0.68917,0.68933,205800000.0
2005-07-18 15:06:00,0.68933,0.68942,0.68933,0.68937,179900000.0
2005-07-18 15:07:00,0.6894,0.68948,0.68938,0.68948,98000001.0
2005-07-18 15:08:00,0.68948,0.68956,0.68938,0.68938,132399998.0
2005-07-18 15:09:00,0.68942,0.68947,0.68941,0.68947,109100000.0
2005-07-18 15:10:00,0.68947,0.68947,0.6894,0.68942,64600002.0
2005-07-18 15:11:00,0.68949,0.68953,0.68946,0.68953,246099999.0
2005-07-18 15:12:00,0.68949,0.68952,0.68943,0.68952,105799999.0
2005-07-18 15:13:00,0.68955,0.68959,0.68949,0.68952,149800003.0
2005-07-18 15:14:00,0.6895,0.68952,0.68947,0.68947,102600001.0
2005-07-18 15:15:00,0.68947,0.68948,0.68945,0.68946,72599998.0
2005-07-18 15:16:00,0.68944,0.68948,0.68936,0.68936,154200000.0
2005-07-18 15:17:00,0.68939,0.68939,0.68936,0.68939,124700001.0
2005-07-18 15:18:00,0.68933,0.68941,0.68933,0.6894,111000002.0
2005-07-18 15:19:00,0.68934,0.68945,0.68934,0.68942,163700003.0
2005-07-18 15:20:00,0.68948,0.68948,0.68938,0.68942,177700001.0
2005-07-18 15:21:00,0.68947,0.68947,0.68941,0.68944,62199999.0
2005-07-18 15:22:00,0.68944,0.68953,0.68944,0.68953,124899997.0
2005-07-18 15:23:00,0.68951,0.68962,0.68951,0.68957,134800003.0
2005-07-18 15:24:00,0.68959,0.68964,0.68959,0.68961,152600000.0
2005-07-18 15:25:00,0.68955,0.68962,0.68955,0.68955,139100005.0
2005-07-18 15:26:00,0.68963,0.68968,0.68956,0.68965,201000001.0
2005-07-18 15:27:00,0.68958,0.68958,0.68951,0.68952,92699999.0
2005-07-18 15:28:00,0.6895,0.6895,0.68938,0.68945,47000000.0
2005-07-18 15:29:00,0.68945,0.68945,0.68935,0.68937,15200000.0
2005-07-18 15:30:00,0.6894,0.6894,0.68927,0.68927,139900004.0
2005-07-18 15:31:00,0.68927,0.6893,0.68927,0.6893,83100002.0
2005-07-18 15:32:00,0.68929,0.68929,0.68919,0.68924,165300000.0
2005-07-18 15:33:00,0.68923,0.68923,0.68917,0.68917,144800004.0
2005-07-18 15:34:00,0.68924,0.68924,0.68913,0.68913,80400002.0
2005-07-18 15:35:00,0.6892,0.6892,0.68917,0.6892,149100001.0
2005-07-18 15:36:00,0.68916,0.68923,0.68911,0.68923,140000002.0
2005-07-18 15:37:00,0.68921,0.68926,0.6892,0.6892,101799997.0
2005-07-18 15:38:00,0.68922,0.68925,0.68919,0.68923,152799998.0
2005-07-18 15:39:00,0.68925,0.68925,0.68923,0.68923,35000000.0
2005-07-18 15:40:00,0.68926,0.68926,0.68915,0.68924,151500001.0
2005-07-18 15:41:00,0.68924,0.68932,0.68921,0.68921,91200002.0
2005-07-18 15:42:00,0.68927,0.68932,0.68925,0.68929,219300005.0
2005-07-18 15:43:00,0.6893,0.68933,0.68929,0.68931,77800002.0
2005-07-18 15:44:00,0.68939,0.68944,0.68939,0.68942,126700003.0
2005-07-18 15:45:00,0.68943,0.68949,0.68943,0.68949,58399999.0
2005-07-18 15:46:00,0.68951,0.68962,0.68951,0.6896,125799997.0
2005-07-18 15:47:00,0.68958,0.68958,0.6895,0.6895,144000003.0
2005-07-18 15:48:00,0.68949,0.68949,0.68939,0.68939,119899999.0
2005-07-18 15:49:00,0.68935,0.68936,0.68924,0.68924,167500002.0
2005-07-18 15:50:00,0.68926,0.68936,0.68926,0.68932,47900000.0
2005-07-18 15:51:00,0.68935,0.68935,0.68921,0.68931,150700001.0
2005-07-18 15:52:00,0.68926,0.68926,0.68919,0.68919,60700002.0
2005-07-18 15:53:00,0.68914,0.6892,0.68912,0.6892,298099995.0
2005-07-18 15:54:00,0.68922,0.68933,0.68922,0.6893,104899997.0
2005-07-18 15:55:00,0.68935,0.68938,0.68929,0.68938,134100001.0
2005-07-18 15:56:00,0.68938,0.68938,0.68929,0.6893,40400000.0
2005-07-18 15:57:00,0.68928,0.68932,0.68928,0.68932,27400000.0
2005-07-18 15:58:00,0.68935,0.68937,0.68933,0.68933,55400001.0
2005-07-18 15:59:00,0.68928,0.68934,0.68928,0.68929,205799999.0
2005-07-18 16:00:00,0.68928,0.68931,0.68923,0.68931,266400000.0
2005-07-18 16:01:00,0.68935,0.68937,0.6893,0.6893,86099998.0
2005-07-18 16:02:00,0.68931,0.68935,0.68911,0.68911,66300000.0
2005-07-18 16:03:00,0.68909,0.68924,0.68906,0.68924,142999997.0
2005-07-18 16:04:00,0.68926,0.68926,0.68913,0.68915,80300001.0
2005-07-18 16:05:00,0.68911,0.68922,0.68911,0.68912,162100002.0
2005-07-18 16:06:00,0.68916,0.68924,0.68915,0.6892,64300001.0
2005-07-18 16:07:00,0.68916,0.68916,0.68908,0.68915,81600001.0
2005-07-18 16:08:00,0.68918,0.68919,0.68911,0.68912,94400000.0
2005-07-18 16:09:00,0.68913,0.68913,0.68912,0.68912,33700000.0
2005-07-18 16:10:00,0.68908,0.6891,0.68908,0.6891,76399997.0
2005-07-18 16:11:00,0.68912,0.6892,0.68911,0.6892,45600001.0
2005-07-18 16:12:00,0.68918,0.68918,0.68913,0.68916,202600002.0
2005-07-18 16:13:00,0.68921,0.68925,0.68913,0.68915,223200001.0
2005-07-18 16:14:00,0.68917,0.68918,0.68913,0.68918,106299999.0
2005-07-18 16:15:00,0.68917,0.68923,0.68914,0.6892,167999998.0
2005-07-18 16:16:00,0.68916,0.68917,0.68916,0.68917,41799999.0
2005-07-18 16:17:00,0.68912,0.68918,0.68912,0.68918,58200001.0
2005-07-18 16:18:00,0.68918,0.68918,0.68917,0.68917,29500001.0
2005-07-18 16:19:00,0.68915,0.68921,0.68914,0.68921,115299999.0
2005-07-18 16:20:00,0.68916,0.6892,0.68916,0.6892,90900002.0
2005-07-18 16:21:00,0.68921,0.68925,0.6891,0.68912,66800001.0
2005-07-18 16:22:00,0.68917,0.68918,0.68915,0.68915,105399998.0
2005-07-18 16:23:00,0.68919,0.68921,0.68914,0.6892,64200000.0
2005-07-18 16:24:00,0.6892,0.68924,0.68917,0.68919,249300002.0
2005-07-18 16:25:00,0.68915,0.68924,0.68908,0.68924,144500001.0
2005-07-18 16:26:00,0.68922,0.68922,0.68912,0.68914,77500001.0
2005-07-18 16:27:00,0.68913,0.68916,0.68912,0.68912,202200003.0
2005-07-18 16:28:00,0.68911,0.68917,0.68911,0.68915,74100001.0
2005-07-18 16:29:00,0.68916,0.68923,0.68916,0.68923,191200001.0
2005-07-18 16:30:00,0.68921,0.68921,0.68914,0.68914,60799999.0
2005-07-18 16:31:00,0.68917,0.68922,0.68917,0.68919,199300006.0
2005-07-18 16:32:00,0.68919,0.68927,0.68919,0.68924,165999997.0
2005-07-18 16:33:00,0.68927,0.68931,0.68926,0.68927,194000000.0
2005-07-18 16:34:00,0.68933,0.68933,0.68922,0.68922,99899999.0
2005-07-18 16:35:00,0.68922,0.68922,0.68909,0.68916,165100000.0
2005-07-18 16:36:00,0.68908,0.68915,0.68908,0.6891,49300000.0
2005-07-18 16:37:00,0.68912,0.68914,0.68905,0.68905,165299998.0
2005-07-18 16:38:00,0.68909,0.68917,0.68909,0.68917,144000002.0
2005-07-18 16:39:00,0.68913,0.68913,0.68905,0.68905,14400000.0
2005-07-18 16:40:00,0.68898,0.68899,0.6889,0.6889,128500000.0
2005-07-18 16:41:00,0.68885,0.68886,0.68875,0.68885,244099996.0
2005-07-18 16:42:00,0.6888,0.6888,0.68874,0.68878,44699999.0
2005-07-18 16:43:00,0.68869,0.68876,0.68869,0.68876,114800001.0
2005-07-18 16:44:00,0.68867,0.68868,0.68864,0.68868,73300000.0
2005-07-18 16:45:00,0.68863,0.68863,0.6886,0.68863,147700000.0
2005-07-18 16:46:00,0.68865,0.68869,0.68861,0.68862,249199997.0
2005-07-18 16:47:00,0.68865,0.68871,0.68864,0.68864,78999999.0
2005-07-18 16:48:00,0.68871,0.68872,0.68867,0.68867,144399999.0
2005-07-18 16:49:00,0.68867,0.68876,0.68867,0.6887,30400000.0
2005-07-18 16:50:00,0.68877,0.68884,0.68877,0.68877,118799999.0
2005-07-18 16:51:00,0.68879,0.68879,0.68879,0.68879,33600000.0
2005-07-18 16:52:00,0.68883,0.68883,0.68871,0.68877,112500002.0
2005-07-18 16:53:00,0.68878,0.68879,0.68871,0.68879,96700001.0
2005-07-18 16:54:00,0.68877,0.68881,0.68875,0.68876,177100002.0
2005-07-18 16:55:00,0.68877,0.6888,0.68875,0.6888,66800000.0
2005-07-18 16:56:00,0.68869,0.68871,0.68867,0.68867,137100001.0
2005-07-18 16:57:00,0.68867,0.68867,0.68856,0.68862,126000004.0
2005-07-18 16:58:00,0.68859,0.6886,0.68856,0.68857,145200001.0
2005-07-18 16:59:00,0.68861,0.68864,0.68861,0.68864,92000000.0
2005-07-18 17:00:00,0.6887,0.68875,0.68866,0.68866,156399997.0
2005-07-18 17:01:00,0.68864,0.68874,0.68859,0.6887,186199996.0
2005-07-18 17:02:00,0.68877,0.68883,0.68877,0.6888,187800003.0
2005-07-18 17:03:00,0.6888,0.68892,0.68879,0.68889,93200001.0
2005-07-18 17:04:00,0.68896,0.68897,0.68883,0.6889,135499999.0
2005-07-18 17:05:00,0.6889,0.68898,0.6889,0.68898,167699998.0
2005-07-18 17:06:00,0.68899,0.68912,0.68899,0.68912,90300000.0
2005-07-18 17:07:00,0.68913,0.68914,0.68909,0.6891,98400000.0
2005-07-18 17:08:00,0.68907,0.68909,0.68904,0.68906,121999997.0
2005-07-18 17:09:00,0.68906,0.6891,0.68904,0.68907,71699998.0
2005-07-18 17:10:00,0.68911,0.68916,0.68905,0.68916,191100003.0
2005-07-18 17:11:00,0.68914,0.68929,0.68911,0.68929,78200000.0
2005-07-18 17:12:00,0.68933,0.68933,0.68932,0.68932,27900001.0
2005-07-18 17:13:00,0.68928,0.68928,0.68916,0.68919,156000001.0
2005-07-18 17:14:00,0.68917,0.68917,0.68907,0.68915,164500002.0
2005-07-18 17:15:00,0.68917,0.68917,0.68912,0.68913,219700006.0
2005-07-18 17:16:00,0.68911,0.68911,0.68876,0.68876,239299998.0
2005-07-18 17:17:00,0.68871,0.68884,0.68871,0.6888,184199996.0
2005-07-18 17:18:00,0.68883,0.68891,0.68879,0.68887,215600000.0
2005-07-18 17:19:00,0.68883,0.6889,0.68879,0.68885,71199999.0
2005-07-18 17:20:00,0.68896,0.68907,0.68896,0.68906,69300000.0
2005-07-18 17:21:00,0.68911,0.68918,0.68907,0.68914,174200002.0
2005-07-18 17:22:00,0.68915,0.68922,0.68914,0.68922,140899999.0
2005-07-18 17:23:00,0.68921,0.68922,0.68911,0.68911,149800000.0
2005-07-18 17:24:00,0.68916,0.68925,0.68915,0.68918,191300000.0
2005-07-18 17:25:00,0.68913,0.68916,0.68907,0.6891,153900002.0
2005-07-18 17:26:00,0.6891,0.68916,0.68907,0.68914,230800002.0
2005-07-18 17:27:00,0.6891,0.68921,0.6891,0.68912,79200001.0
2005-07-18 17:28:00,0.6892,0.68922,0.6892,0.68922,92400003.0
2005-07-18 17:29:00,0.68926,0.68928,0.68916,0.68928,163700003.0
2005-07-18 17:30:00,0.68927,0.68927,0.68904,0.68904,213200000.0
2005-07-18 17:31:00,0.68905,0.68905,0.68903,0.68903,34600001.0
2005-07-18 17:32:00,0.68898,0.689,0.68891,0.689,121099996.0
2005-07-18 17:33:00,0.68904,0.68904,0.68894,0.68898,123900002.0
2005-07-18 17:34:00,0.68899,0.68917,0.68899,0.68917,139000004.0
2005-07-18 17:35:00,0.68923,0.68923,0.68915,0.68916,157700000.0
2005-07-18 17:36:00,0.68917,0.68923,0.68917,0.68918,133200000.0
2005-07-18 17:37:00,0.68919,0.68921,0.68914,0.68916,188499998.0
2005-07-18 17:38:00,0.68921,0.68924,0.68921,0.68924,43900001.0
2005-07-18 17:39:00,0.68927,0.6893,0.68925,0.68926,106900002.0
2005-07-18 17:40:00,0.68925,0.68932,0.68922,0.68922,124599997.0
2005-07-18 17:41:00,0.68925,0.68932,0.6892,0.68932,133200002.0
2005-07-18 17:42:00,0.68934,0.68935,0.6893,0.6893,117300001.0
2005-07-18 17:43:00,0.68937,0.68937,0.68927,0.68928,104599999.0
2005-07-18 17:44:00,0.68919,0.68926,0.68916,0.68926,81699998.0
2005-07-18 17:45:00,0.68924,0.68924,0.68918,0.68918,189100004.0
2005-07-18 17:46:00,0.68923,0.68927,0.68923,0.68927,32700001.0
2005-07-18 17:47:00,0.6893,0.68937,0.68928,0.68928,139099996.0
2005-07-18 17:48:00,0.68925,0.68931,0.6892,0.68928,130199996.0
2005-07-18 17:49:00,0.68932,0.68942,0.68932,0.6894,233000001.0
2005-07-18 17:50:00,0.6894,0.6894,0.68926,0.68931,158600000.0
2005-07-18 17:51:00,0.68936,0.68936,0.68932,0.68932,81299998.0
2005-07-18 17:52:00,0.68931,0.68941,0.68931,0.68937,247399999.0
2005-07-18 17:53:00,0.68937,0.68938,0.6893,0.6893,89200003.0
2005-07-18 17:54:00,0.6893,0.68932,0.68928,0.68932,66000001.0
2005-07-18 17:55:00,0.68926,0.68927,0.68926,0.68927,31100000.0
2005-07-18 17:56:00,0.68927,0.68928,0.68922,0.68922,109999998.0
2005-07-18 17:57:00,0.68914,0.68915,0.689,0.68915,52500000.0
2005-07-18 17:58:00,0.68905,0.68907,0.68895,0.68895,88499999.0
2005-07-18 17:59:00,0.689,0.68903,0.68896,0.689,125199998.0
2005-07-18 18:00:00,0.68902,0.68905,0.68898,0.68905,105300001.0
2005-07-18 18:01:00,0.68907,0.68907,0.68899,0.689,1432900000.0
2005-07-18 18:02:00,0.68898,0.68905,0.68892,0.68892,1390499997.0
2005-07-18 18:03:00,0.68893,0.68897,0.68889,0.68895,1876800002.0
2005-07-18 18:04:00,0.68893,0.68898,0.68887,0.68897,539500001.0
2005-07-18 18:05:00,0.68894,0.689,0.68892,0.68898,1135600000.0
2005-07-18 18:06:00,0.68903,0.68905,0.689,0.68903,1758700004.0
2005-07-18 18:07:00,0.68908,0.68917,0.68905,0.6891,2084300009.0
2005-07-18 18:08:00,0.6889,0.6889,0.6889,0.6889,937299998.0
2005-07-18 18:09:00,0.68906,0.68907,0.689,0.689,937299998.0
2005-07-18 18:10:00,0.68898,0.68898,0.68873,0.68873,1059000000.0
2005-07-18 18:11:00,0.68871,0.68886,0.68871,0.68878,1113400000.0
2005-07-18 18:12:00,0.68881,0.68887,0.68875,0.68875,773100001.0
2005-07-18 18:13:00,0.68874,0.68877,0.68867,0.68877,1231499989.0
2005-07-18 18:14:00,0.68883,0.6889,0.68881,0.68889,1564300003.0
2005-07-18 18:15:00,0.6887,0.6887,0.6886,0.6886,1208599991.0
2005-07-18 18:16:00,0.68889,0.68889,0.68878,0.68885,1208599991.0
2005-07-18 18:17:00,0.68882,0.68891,0.68874,0.68884,775299995.0
2005-07-18 18:18:00,0.68874,0.68874,0.68858,0.68858,837500005.0
2005-07-18 18:19:00,0.68854,0.6887,0.68849,0.68863,729799998.0
2005-07-18 18:20:00,0.68865,0.68871,0.6886,0.68871,788400000.0
2005-07-18 18:21:00,0.68873,0.68886,0.68873,0.68886,904999989.0
2005-07-18 18:22:00,0.68893,0.68893,0.68879,0.68879,1118299992.0
2005-07-18 18:23:00,0.68875,0.68875,0.68859,0.68866,1409300005.0
2005-07-18 18:24:00,0.6886,0.68873,0.6886,0.68867,831700005.0
2005-07-18 18:25:00,0.68867,0.68872,0.68865,0.68867,840199994.0
2005-07-18 18:26:00,0.68869,0.68872,0.68858,0.68872,1158399987.0
2005-07-18 18:27:00,0.68904,0.68909,0.68881,0.68893,806700007.0
2005-07-18 18:28:00,0.68873,0.68889,0.68867,0.68889,555199998.0
2005-07-18 18:29:00,0.68892,0.68903,0.68891,0.68903,1157600000.0
2005-07-18 18:30:00,0.68905,0.68912,0.68901,0.68912,880999999.0
2005-07-18 18:31:00,0.6891,0.68912,0.68905,0.68908,557199999.0
2005-07-18 18:32:00,0.68914,0.68928,0.68913,0.68918,572499995.0
2005-07-18 18:33:00,0.68927,0.6893,0.6892,0.68921,922399994.0
2005-07-18 18:34:00,0.68922,0.68934,0.68921,0.6893,1050600005.0
2005-07-18 18:35:00,0.68935,0.68941,0.68935,0.68938,678000003.0
2005-07-18 18:36:00,0.6893,0.68938,0.6893,0.68935,231299999.0
2005-07-18 18:37:00,0.68932,0.68934,0.68925,0.68934,514200003.0
2005-07-18 18:38:00,0.68933,0.68935,0.68932,0.68932,257300000.0
2005-07-18 18:39:00,0.68935,0.68935,0.68932,0.68933,395300000.0
2005-07-18 18:40:00,0.68934,0.68934,0.68926,0.68927,251999996.0
2005-07-18 18:41:00,0.68925,0.68932,0.68915,0.68932,541400001.0
2005-07-18 18:42:00,0.68933,0.68938,0.68928,0.68935,359599997.0
2005-07-18 18:43:00,0.68933,0.68935,0.6893,0.68932,395899998.0
2005-07-18 18:44:00,0.68936,0.68944,0.68935,0.68938,678000002.0
2005-07-18 18:45:00,0.68938,0.68942,0.68935,0.68935,290499997.0
2005-07-18 18:46:00,0.68943,0.68943,0.68937,0.6894,135799998.0
2005-07-18 18:47:00,0.68942,0.68942,0.68938,0.6894,140700000.0
2005-07-18 18:48:00,0.68937,0.68944,0.68935,0.68944,401200006.0
2005-07-18 18:49:00,0.68939,0.68949,0.68939,0.68948,195200003.0
2005-07-18 18:50:00,0.68948,0.68953,0.68948,0.68953,107200002.0
2005-07-18 18:51:00,0.68953,0.68953,0.68944,0.68945,425700001.0
2005-07-18 18:52:00,0.68947,0.68952,0.68945,0.68945,308800003.0
2005-07-18 18:53:00,0.68943,0.68945,0.68932,0.68932,829299997.0
2005-07-18 18:54:00,0.68939,0.68948,0.68937,0.68948,326399999.0
2005-07-18 18:55:00,0.68945,0.68948,0.68939,0.68939,657800001.0
2005-07-18 18:56:00,0.68939,0.68944,0.68937,0.68938,431700007.0
2005-07-18 18:57:00,0.6894,0.68946,0.68937,0.68945,328899997.0
2005-07-18 18:58:00,0.68939,0.68946,0.68937,0.68939,1038100007.0
2005-07-18 18:59:00,0.68935,0.68942,0.68935,0.68935,763200000.0
2005-07-18 19:00:00,0.68935,0.68944,0.68935,0.68942,482799998.0
2005-07-18 19:01:00,0.68943,0.68943,0.68941,0.68943,163700001.0
2005-07-18 19:02:00,0.6894,0.68942,0.68932,0.68941,467299995.0
2005-07-18 19:03:00,0.68938,0.68942,0.68931,0.68933,487000002.0
2005-07-18 19:04:00,0.68937,0.68944,0.68936,0.6894,290600000.0
2005-07-18 19:05:00,0.68937,0.68942,0.68935,0.68942,343100001.0
2005-07-18 19:06:00,0.68937,0.68946,0.68937,0.68937,620500005.0
2005-07-18 19:07:00,0.68942,0.68942,0.68937,0.68937,397700001.0
2005-07-18 19:08:00,0.68941,0.68941,0.68933,0.68934,1188299996.0
2005-07-18 19:09:00,0.68935,0.68943,0.68935,0.68943,623800004.0
2005-07-18 19:10:00,0.68941,0.68941,0.68931,0.68939,410099999.0
2005-07-18 19:11:00,0.68937,0.68943,0.68935,0.68943,185800002.0
2005-07-18 19:12:00,0.68938,0.68938,0.6893,0.6893,241499999.0
2005-07-18 19:13:00,0.6893,0.68937,0.6893,0.68936,355699996.0
2005-07-18 19:14:00,0.68938,0.68943,0.68936,0.68938,230600000.0
2005-07-18 19:15:00,0.68938,0.6894,0.68929,0.68932,549299999.0
2005-07-18 19:16:00,0.68935,0.68935,0.68935,0.68935,167500000.0
2005-07-18 19:17:00,0.68934,0.68934,0.6893,0.6893,455100000.0
2005-07-18 19:18:00,0.68929,0.68934,0.68929,0.68933,264700002.0
2005-07-18 19:19:00,0.68931,0.68939,0.68927,0.68927,566399995.0
2005-07-18 19:20:00,0.68923,0.68931,0.68923,0.68927,317099996.0
2005-07-18 19:21:00,0.68927,0.68937,0.68927,0.68933,273900000.0
2005-07-18 19:22:00,0.68937,0.68946,0.68937,0.68941,385000001.0
2005-07-18 19:23:00,0.68937,0.68948,0.68935,0.68948,325900000.0
2005-07-18 19:24:00,0.68948,0.68951,0.68942,0.68951,120500001.0
2005-07-18 19:25:00,0.68954,0.68961,0.68949,0.68954,134099999.0
2005-07-18 19:26:00,0.68954,0.68958,0.68952,0.68952,381800003.0
2005-07-18 19:27:00,0.68952,0.68954,0.68948,0.68951,604999997.0
2005-07-18 19:28:00,0.68947,0.68956,0.68942,0.68956,173300002.0
2005-07-18 19:29:00,0.68977,0.68994,0.68958,0.68985,613700004.0
2005-07-18 19:30:00,0.68952,0.68953,0.68947,0.68947,570600003.0
2005-07-18 19:31:00,0.68947,0.68953,0.68946,0.68953,885299995.0
2005-07-18 19:32:00,0.68956,0.68956,0.68948,0.68956,478499996.0
2005-07-18 19:33:00,0.68952,0.68953,0.68948,0.68953,252500004.0
2005-07-18 19:34:00,0.68954,0.68962,0.68954,0.68955,454800002.0
2005-07-18 19:35:00,0.68958,0.68958,0.68952,0.68952,642600000.0
2005-07-18 19:36:00,0.68954,0.68956,0.68949,0.68955,433099992.0
2005-07-18 19:37:00,0.68951,0.68956,0.68948,0.68951,326800002.0
2005-07-18 19:38:00,0.68952,0.68958,0.68951,0.68958,196599996.0
2005-07-18 19:39:00,0.68955,0.68967,0.68955,0.68967,817400003.0
2005-07-18 19:40:00,0.6896,0.68968,0.68958,0.68958,700900000.0
2005-07-18 19:41:00,0.68958,0.68958,0.68947,0.68953,755299998.0
2005-07-18 19:42:00,0.6895,0.6895,0.6894,0.68949,268499995.0
2005-07-18 19:43:00,0.68946,0.68946,0.68939,0.68942,104699999.0
2005-07-18 19:44:00,0.68938,0.68943,0.68938,0.68941,468199997.0
2005-07-18 19:45:00,0.68944,0.68944,0.68936,0.68937,260200001.0
2005-07-18 19:46:00,0.68935,0.6894,0.68935,0.6894,153199999.0
2005-07-18 19:47:00,0.68942,0.68943,0.6894,0.68943,46300000.0
2005-07-18 19:48:00,0.6894,0.6894,0.68926,0.68926,166500000.0
2005-07-18 19:49:00,0.68923,0.6893,0.68921,0.6893,293599999.0
2005-07-18 19:50:00,0.68925,0.68928,0.68922,0.68925,432600000.0
2005-07-18 19:51:00,0.68925,0.68928,0.68918,0.68925,321099998.0
2005-07-18 19:52:00,0.68925,0.68931,0.68925,0.6893,296299997.0
2005-07-18 19:53:00,0.68929,0.6893,0.68928,0.6893,92500002.0
2005-07-18 19:54:00,0.68929,0.68932,0.68922,0.68932,93499999.0
2005-07-18 19:55:00,0.68937,0.68937,0.68931,0.68934,150799998.0
2005-07-18 19:56:00,0.68935,0.68935,0.68935,0.68935,178899999.0
2005-07-18 19:57:00,0.68944,0.68964,0.68899,0.68899,631199996.0
2005-07-18 19:58:00,0.68931,0.68933,0.68929,0.68931,307900000.0
2005-07-18 19:59:00,0.6892,0.68922,0.68913,0.68913,492400000.0
2005-07-18 20:00:00,0.6892,0.68926,0.68917,0.68926,167499995.0
2005-07-18 20:01:00,0.68928,0.68936,0.68927,0.68928,208400003.0
2005-07-18 20:02:00,0.68924,0.68924,0.68917,0.68917,132000002.0
2005-07-18 20:03:00,0.68926,0.68927,0.68921,0.68925,246800003.0
2005-07-18 20:04:00,0.68926,0.6893,0.68926,0.6893,144900000.0
2005-07-18 20:05:00,0.68929,0.68929,0.68924,0.68925,107200000.0
2005-07-18 20:06:00,0.68918,0.68919,0.68914,0.68915,134800003.0
2005-07-18 20:07:00,0.68913,0.68919,0.68913,0.68913,151499997.0
2005-07-18 20:08:00,0.68915,0.68916,0.68911,0.68915,726999999.0
2005-07-18 20:09:00,0.68914,0.68917,0.68907,0.68915,238400001.0
2005-07-18 20:10:00,0.68909,0.68909,0.68892,0.68896,147400002.0
2005-07-18 20:11:00,0.68901,0.68903,0.68898,0.689,344000002.0
2005-07-18 20:12:00,0.689,0.68907,0.68891,0.689,946200008.0
2005-07-18 20:13:00,0.68898,0.689,0.68892,0.68898,219399998.0
2005-07-18 20:14:00,0.68898,0.68898,0.68887,0.68893,319600003.0
2005-07-18 20:15:00,0.68893,0.68893,0.68885,0.68887,771299999.0
2005-07-18 20:16:00,0.68887,0.68891,0.68885,0.68885,514800004.0
2005-07-18 20:17:00,0.68877,0.68879,0.68871,0.68875,157700001.0
2005-07-18 20:18:00,0.68881,0.68885,0.6888,0.68882,378800002.0
2005-07-18 20:19:00,0.68883,0.68883,0.68872,0.68882,545399995.0
2005-07-18 20:20:00,0.68888,0.6889,0.68885,0.68888,391400005.0
2005-07-18 20:21:00,0.68883,0.68883,0.68869,0.68873,70200002.0
2005-07-18 20:22:00,0.68869,0.68871,0.68863,0.68863,55800000.0
2005-07-18 20:23:00,0.68858,0.6886,0.6885,0.6885,434400006.0
2005-07-18 20:24:00,0.68845,0.68852,0.68843,0.68845,354900004.0
2005-07-18 20:25:00,0.6885,0.68858,0.68848,0.68857,504400000.0
2005-07-18 20:26:00,0.68857,0.68859,0.6885,0.68859,1087600002.0
2005-07-18 20:27:00,0.68856,0.68858,0.68846,0.68851,356099999.0
2005-07-18 20:28:00,0.68853,0.68854,0.68847,0.68853,394900001.0
2005-07-18 20:29:00,0.68856,0.68856,0.68844,0.6885,610499999.0
2005-07-18 20:30:00,0.68853,0.68861,0.6885,0.68858,1702300004.0
2005-07-18 20:31:00,0.68858,0.68859,0.68847,0.6885,940100006.0
2005-07-18 20:32:00,0.68852,0.68858,0.68846,0.68852,1439700006.0
2005-07-18 20:33:00,0.6885,0.68855,0.6885,0.68854,346700001.0
2005-07-18 20:34:00,0.68853,0.68855,0.68852,0.68852,444999996.0
2005-07-18 20:35:00,0.68853,0.68853,0.68846,0.68853,374599998.0
2005-07-18 20:36:00,0.68854,0.68854,0.68846,0.68847,298399997.0
2005-07-18 20:37:00,0.68847,0.68848,0.6884,0.68847,712100000.0
2005-07-18 20:38:00,0.68844,0.68854,0.68841,0.68841,827199996.0
2005-07-18 20:39:00,0.68839,0.68839,0.68828,0.68828,517100004.0
2005-07-18 20:40:00,0.68828,0.68843,0.68828,0.68843,514800001.0
2005-07-18 20:41:00,0.68848,0.68854,0.68845,0.6885,382999999.0
2005-07-18 20:42:00,0.68848,0.68859,0.68848,0.68859,126900003.0
2005-07-18 20:43:00,0.68859,0.6886,0.6885,0.6885,656700001.0
2005-07-18 20:44:00,0.68856,0.6886,0.68853,0.68857,1145900002.0
2005-07-18 20:45:00,0.68859,0.68859,0.68851,0.68856,435800000.0
2005-07-18 20:46:00,0.68862,0.68862,0.68855,0.68857,105599999.0
2005-07-18 20:47:00,0.68857,0.68865,0.68857,0.68862,779899993.0
2005-07-18 20:48:00,0.68856,0.68897,0.68856,0.6887,628199999.0
2005-07-18 20:49:00,0.68862,0.68865,0.68858,0.68865,279299998.0
2005-07-18 20:50:00,0.6886,0.6886,0.68853,0.68858,1026300002.0
2005-07-18 20:51:00,0.68855,0.6886,0.68855,0.68857,491600006.0
2005-07-18 20:52:00,0.68863,0.68872,0.68861,0.68866,757200008.0
2005-07-18 20:53:00,0.68868,0.68868,0.68861,0.68862,1021999998.0
2005-07-18 20:54:00,0.68866,0.6887,0.68859,0.6887,492100001.0
2005-07-18 20:55:00,0.68871,0.68875,0.68868,0.68873,597699998.0
2005-07-18 20:56:00,0.68876,0.68881,0.6887,0.68875,1158700006.0
2005-07-18 20:57:00,0.68872,0.68877,0.68872,0.68875,1049899998.0
2005-07-18 20:58:00,0.68875,0.68885,0.68875,0.68883,703999994.0
2005-07-18 20:59:00,0.68887,0.68903,0.68887,0.68893,1571499989.0
2005-07-18 21:00:00,0.68903,0.68903,0.68883,0.68887,1755499997.0
2005-07-18 21:01:00,0.68885,0.6889,0.68882,0.6889,1379200001.0
2005-07-18 21:02:00,0.68895,0.68898,0.68883,0.68896,658399998.0
2005-07-18 21:03:00,0.68897,0.68903,0.68892,0.68892,922599988.0
2005-07-18 21:04:00,0.68896,0.68899,0.68892,0.68897,501599998.0
2005-07-18 21:05:00,0.68895,0.68904,0.68894,0.68898,763799996.0
2005-07-18 21:06:00,0.68896,0.68896,0.68883,0.6889,585800000.0
2005-07-18 21:07:00,0.6889,0.68895,0.6889,0.68892,135400001.0
2005-07-18 21:08:00,0.68893,0.68895,0.68885,0.68889,179900003.0
2005-07-18 21:09:00,0.68891,0.68897,0.68888,0.68893,348700002.0
2005-07-18 21:10:00,0.68895,0.68897,0.68893,0.68895,221899998.0
2005-07-18 21:11:00,0.68895,0.68895,0.68895,0.68895,169800000.0
2005-07-18 21:12:00,0.68892,0.68898,0.68892,0.68898,110199997.0
2005-07-18 21:13:00,0.689,0.68905,0.68897,0.689,217400004.0
2005-07-18 21:14:00,0.68904,0.68904,0.68897,0.68898,700999996.0
2005-07-18 21:15:00,0.68898,0.689,0.68895,0.689,375900002.0
2005-07-18 21:16:00,0.68898,0.689,0.68894,0.68899,338599999.0
2005-07-18 21:17:00,0.68898,0.68911,0.68897,0.689,178300000.0
2005-07-18 21:18:00,0.6891,0.6892,0.6891,0.6892,130099997.0
2005-07-18 21:19:00,0.68919,0.68925,0.68914,0.68915,698200008.0
2005-07-18 21:20:00,0.68922,0.68926,0.68919,0.68922,1074199997.0
2005-07-18 21:21:00,0.68924,0.68924,0.68917,0.68918,359899999.0
2005-07-18 21:22:00,0.68918,0.68927,0.68918,0.68926,802500000.0
2005-07-18 21:23:00,0.68917,0.68925,0.68911,0.68921,254999995.0
2005-07-18 21:24:00,0.68923,0.68926,0.68923,0.68925,110000001.0
2005-07-18 21:25:00,0.68926,0.6893,0.68918,0.68927,196300002.0
2005-07-18 21:26:00,0.68932,0.68934,0.68928,0.68928,59800000.0
2005-07-18 21:27:00,0.68925,0.68928,0.68917,0.68928,230900001.0
2005-07-18 21:28:00,0.6893,0.6893,0.68922,0.68927,216899998.0
2005-07-18 21:29:00,0.68928,0.68932,0.68928,0.68932,102400001.0
2005-07-18 21:30:00,0.68926,0.68926,0.6892,0.68923,99300000.0
2005-07-18 21:31:00,0.68923,0.68928,0.68923,0.68928,151500000.0
2005-07-18 21:32:00,0.68928,0.68934,0.68928,0.68934,637099993.0
2005-07-18 21:33:00,0.68935,0.68938,0.68932,0.68932,490599996.0
2005-07-18 21:34:00,0.6896,0.68971,0.68938,0.68957,488900001.0
2005-07-18 21:35:00,0.68935,0.68935,0.6893,0.68933,237600002.0
2005-07-18 21:36:00,0.68934,0.68938,0.68931,0.68931,149300002.0
2005-07-18 21:37:00,0.68936,0.68939,0.68934,0.68935,325600005.0
2005-07-18 21:38:00,0.68931,0.68933,0.68927,0.68931,47700000.0
2005-07-18 21:39:00,0.68928,0.68939,0.68928,0.68937,141400001.0
2005-07-18 21:40:00,0.68937,0.68942,0.68937,0.68937,204500004.0
2005-07-18 21:41:00,0.68938,0.68947,0.68938,0.68947,144599999.0
2005-07-18 21:42:00,0.68945,0.68949,0.68943,0.68949,215300003.0
2005-07-18 21:43:00,0.68941,0.68947,0.68936,0.68947,374499997.0
2005-07-18 21:44:00,0.68946,0.68946,0.68938,0.6894,348399999.0
2005-07-18 21:45:00,0.68938,0.68946,0.68938,0.68946,158300000.0
2005-07-18 21:46:00,0.68946,0.68949,0.68946,0.68949,362800002.0
2005-07-18 21:47:00,0.6895,0.68954,0.68947,0.68947,277400002.0
2005-07-18 21:48:00,0.68945,0.68945,0.6894,0.68942,100600000.0
2005-07-18 21:49:00,0.68941,0.68945,0.68932,0.68932,146500002.0
2005-07-18 21:50:00,0.68929,0.68942,0.68929,0.68942,117200001.0
2005-07-18 21:51:00,0.68943,0.68943,0.68939,0.68941,284600003.0
2005-07-18 21:52:00,0.68941,0.68949,0.68941,0.68944,200900003.0
2005-07-18 21:53:00,0.68953,0.68961,0.68953,0.68961,129800002.0
2005-07-18 21:54:00,0.6896,0.68965,0.6896,0.68962,447200000.0
2005-07-18 21:55:00,0.68961,0.68961,0.68955,0.68955,83300002.0
2005-07-18 21:56:00,0.68957,0.68957,0.68952,0.68955,230000005.0
2005-07-18 21:57:00,0.68958,0.6896,0.68955,0.68958,336499994.0
2005-07-18 21:58:00,0.68958,0.6896,0.68958,0.6896,90200001.0
2005-07-18 21:59:00,0.68955,0.68962,0.68955,0.68962,481699998.0
2005-07-18 22:00:00,0.68964,0.68964,0.68958,0.68962,177299998.0
2005-07-18 22:01:00,0.68964,0.68967,0.68958,0.68965,220500003.0
2005-07-18 22:02:00,0.68968,0.68977,0.68967,0.6897,604499997.0
2005-07-18 22:03:00,0.6899,0.69007,0.68972,0.68999,213699999.0
2005-07-18 22:04:00,0.68968,0.68972,0.68959,0.68972,275300001.0
2005-07-18 22:05:00,0.6897,0.68973,0.6897,0.68972,196600000.0
2005-07-18 22:06:00,0.68973,0.68973,0.68968,0.68968,200200001.0
2005-07-18 22:07:00,0.68965,0.68973,0.68965,0.68973,49699999.0
2005-07-18 22:08:00,0.68972,0.68975,0.6897,0.6897,317200000.0
2005-07-18 22:09:00,0.6897,0.6897,0.68967,0.68967,190899999.0
2005-07-18 22:10:00,0.68965,0.68973,0.68965,0.68968,98900001.0
2005-07-18 22:11:00,0.6897,0.6897,0.68967,0.68967,110000001.0
2005-07-18 22:12:00,0.68968,0.68968,0.68962,0.68968,534699998.0
2005-07-18 22:13:00,0.68969,0.68971,0.68965,0.68965,90800000.0
2005-07-18 22:14:00,0.68967,0.68967,0.68965,0.68966,46800000.0
2005-07-18 22:15:00,0.68966,0.68973,0.68964,0.68964,519800001.0
2005-07-18 22:16:00,0.68962,0.68965,0.68958,0.68962,537300006.0
2005-07-18 22:17:00,0.68965,0.68965,0.68965,0.68965,63000000.0
2005-07-18 22:18:00,0.68965,0.68965,0.68965,0.68965,82400002.0
2005-07-18 22:19:00,0.68965,0.68965,0.6896,0.68962,232200000.0
2005-07-18 22:20:00,0.68965,0.68995,0.68965,0.68994,96599999.0
2005-07-18 22:21:00,0.68962,0.68965,0.6896,0.6896,292400001.0
2005-07-18 22:22:00,0.68962,0.68967,0.68956,0.68956,305400001.0
2005-07-18 22:23:00,0.68952,0.68957,0.68942,0.68942,397000004.0
2005-07-18 22:24:00,0.68948,0.68949,0.68944,0.68944,298399999.0
2005-07-18 22:25:00,0.6894,0.68953,0.6894,0.68953,339700002.0
2005-07-18 22:26:00,0.68951,0.68951,0.68944,0.68944,346500005.0
2005-07-18 22:27:00,0.68943,0.68947,0.68943,0.68947,103599999.0
2005-07-18 22:28:00,0.68948,0.68951,0.68942,0.68944,196700000.0
2005-07-18 22:29:00,0.68951,0.68954,0.68945,0.68945,313000000.0
2005-07-18 22:30:00,0.68949,0.68953,0.68949,0.68951,76199999.0
2005-07-18 22:31:00,0.68951,0.68951,0.68938,0.68938,108300002.0
2005-07-18 22:32:00,0.6894,0.68945,0.68939,0.6894,307899999.0
2005-07-18 22:33:00,0.6894,0.68943,0.6894,0.68943,239300002.0
2005-07-18 22:34:00,0.68943,0.68943,0.6894,0.6894,257700000.0
2005-07-18 22:35:00,0.68975,0.68976,0.68953,0.68956,303199996.0
2005-07-18 22:36:00,0.68945,0.68948,0.68943,0.68945,152600000.0
2005-07-18 22:37:00,0.68975,0.68978,0.68928,0.68958,303900001.0
2005-07-18 22:38:00,0.68943,0.68943,0.68942,0.68942,30700000.0
2005-07-18 22:39:00,0.68941,0.68941,0.68932,0.68933,302999998.0
2005-07-18 22:40:00,0.68942,0.68961,0.68942,0.68959,357400000.0
2005-07-18 22:41:00,0.6893,0.68938,0.6893,0.68938,229800004.0
2005-07-18 22:42:00,0.68932,0.68939,0.68931,0.68932,173200001.0
2005-07-18 22:43:00,0.68936,0.68937,0.68934,0.68937,107300001.0
2005-07-18 22:44:00,0.68938,0.68938,0.68929,0.68934,114800004.0
2005-07-18 22:45:00,0.68937,0.68937,0.68928,0.6893,117400001.0
2005-07-18 22:46:00,0.68927,0.68929,0.68916,0.68928,216400001.0
2005-07-18 22:47:00,0.68925,0.68927,0.68907,0.68907,143000000.0
2005-07-18 22:48:00,0.68906,0.68915,0.68903,0.68903,445800003.0
2005-07-18 22:49:00,0.68926,0.68926,0.68914,0.68915,111000000.0
2005-07-18 22:50:00,0.6892,0.68922,0.68917,0.68917,91600003.0
2005-07-18 22:51:00,0.68918,0.68918,0.68915,0.68918,82299999.0
2005-07-18 22:52:00,0.68919,0.6892,0.68919,0.6892,78899998.0
2005-07-18 22:53:00,0.6892,0.68926,0.68919,0.68923,134599999.0
2005-07-18 22:54:00,0.68923,0.68928,0.68922,0.68923,49000000.0
2005-07-18 22:55:00,0.68922,0.68924,0.6892,0.68924,31900000.0
2005-07-18 22:56:00,0.68921,0.68921,0.68909,0.68913,74100000.0
2005-07-18 22:57:00,0.68907,0.68917,0.68907,0.68917,301699997.0
2005-07-18 22:58:00,0.68912,0.68914,0.68906,0.6891,470699995.0
2005-07-18 22:59:00,0.6891,0.68913,0.68898,0.68898,270000000.0
2005-07-18 23:00:00,0.68898,0.68952,0.68898,0.68945,139700001.0
2005-07-18 23:01:00,0.68947,0.68952,0.68924,0.68933,185300001.0
2005-07-18 23:02:00,0.68885,0.68951,0.68883,0.68944,142999998.0
2005-07-18 23:03:00,0.68957,0.68957,0.68919,0.68929,141600002.0
2005-07-18 23:04:00,0.68935,0.68936,0.68923,0.68926,124999995.0
2005-07-18 23:05:00,0.68944,0.68946,0.68902,0.68927,137499998.0
2005-07-18 23:06:00,0.68902,0.68946,0.68899,0.68946,284600000.0
2005-07-18 23:07:00,0.68925,0.68943,0.68917,0.68933,129000001.0
2005-07-18 23:08:00,0.6894,0.6894,0.6891,0.6894,137400001.0
2005-07-18 23:09:00,0.68913,0.68947,0.68912,0.68945,127800000.0
2005-07-18 23:10:00,0.68932,0.68943,0.6892,0.68932,287099997.0
2005-07-18 23:11:00,0.68938,0.68953,0.68919,0.68926,204799997.0
2005-07-18 23:12:00,0.68897,0.68954,0.68894,0.6893,323100004.0
2005-07-18 23:13:00,0.68942,0.68956,0.68927,0.68932,129600001.0
2005-07-18 23:14:00,0.68907,0.68962,0.68907,0.68934,173499999.0
2005-07-18 23:15:00,0.68948,0.68955,0.68924,0.68924,149500000.0
2005-07-18 23:16:00,0.68897,0.68945,0.68897,0.68924,238099996.0
2005-07-18 23:17:00,0.6892,0.68937,0.68916,0.68925,128800000.0
2005-07-18 23:18:00,0.68907,0.6893,0.68889,0.68916,206499997.0
2005-07-18 23:19:00,0.6892,0.68942,0.68913,0.68917,216100004.0
2005-07-18 23:20:00,0.6893,0.68939,0.68906,0.68911,142199999.0
2005-07-18 23:21:00,0.6892,0.68943,0.6892,0.6893,207999994.0
2005-07-18 23:22:00,0.68923,0.68944,0.68907,0.68944,123600000.0
2005-07-18 23:23:00,0.68942,0.68955,0.6892,0.68955,283800000.0
2005-07-18 23:24:00,0.68935,0.68958,0.68927,0.68932,174800000.0
2005-07-18 23:25:00,0.6895,0.68953,0.6892,0.6892,125999998.0
2005-07-18 23:26:00,0.68909,0.68932,0.68908,0.68925,69400000.0
2005-07-18 23:27:00,0.6895,0.68951,0.68921,0.68931,179600002.0
2005-07-18 23:28:00,0.68931,0.68946,0.6892,0.68933,197300001.0
2005-07-18 23:29:00,0.68925,0.68949,0.68921,0.68945,146200003.0
2005-07-18 23:30:00,0.68951,0.68951,0.68906,0.68935,79300000.0
2005-07-18 23:31:00,0.6895,0.68956,0.68906,0.68912,124699999.0
2005-07-18 23:32:00,0.68902,0.68948,0.68902,0.68932,207800001.0
2005-07-18 23:33:00,0.68931,0.68956,0.6892,0.68955,165099996.0
2005-07-18 23:34:00,0.68928,0.68941,0.68901,0.68901,108800001.0
2005-07-18 23:35:00,0.68912,0.68941,0.68912,0.68938,142500003.0
2005-07-18 23:36:00,0.68919,0.68937,0.68908,0.68928,303799997.0
2005-07-18 23:37:00,0.68935,0.68943,0.68921,0.68938,207499993.0
2005-07-18 23:38:00,0.68915,0.68946,0.68915,0.68938,95800002.0
2005-07-18 23:39:00,0.68935,0.68968,0.68922,0.68966,127300003.0
2005-07-18 23:40:00,0.68915,0.68915,0.68913,0.68913,72000000.0
2005-07-18 23:41:00,0.6891,0.68914,0.68902,0.68905,259799993.0
2005-07-18 23:42:00,0.6892,0.6892,0.6891,0.6891,85999999.0
2005-07-18 23:43:00,0.68912,0.68912,0.68908,0.68909,110900002.0
2005-07-18 23:44:00,0.68913,0.68913,0.6891,0.68912,9600000.0
2005-07-18 23:45:00,0.68917,0.6892,0.68917,0.6892,45699998.0
2005-07-18 23:46:00,0.6892,0.6892,0.6892,0.6892,40700001.0
2005-07-18 23:47:00,0.68922,0.68922,0.68921,0.68921,54700001.0
2005-07-18 23:48:00,0.68928,0.68931,0.68923,0.68925,100500001.0
2005-07-18 23:49:00,0.6892,0.68923,0.6892,0.68923,34100000.0
2005-07-18 23:50:00,0.68915,0.68915,0.68915,0.68915,9700000.0
2005-07-18 23:51:00,0.68919,0.68923,0.68917,0.68917,107800002.0
2005-07-18 23:52:00,0.68947,0.68954,0.68921,0.68931,158199999.0
2005-07-18 23:53:00,0.68916,0.68917,0.68912,0.68912,180000001.0
2005-07-18 23:54:00,0.68917,0.68917,0.6891,0.6891,191899999.0
2005-07-18 23:55:00,0.68915,0.6892,0.68912,0.6892,93000000.0
2005-07-18 23:56:00,0.6889,0.68957,0.68887,0.68952,193800001.0
2005-07-18 23:57:00,0.68919,0.68919,0.68912,0.68912,141699998.0
2005-07-18 23:58:00,0.68915,0.68922,0.6889,0.6889,80600000.0
2005-07-18 23:59:00,0.68917,0.6892,0.68917,0.6892,133200000.0
2005-07-19 00:00:00,0.68917,0.68922,0.68915,0.68915,211599999.0
2005-07-19 00:01:00,0.68948,0.68955,0.68925,0.68925,143699999.0
2005-07-19 00:02:00,0.68922,0.68922,0.68918,0.68918,19900000.0
2005-07-19 00:03:00,0.68922,0.68923,0.68922,0.68923,8800000.0
2005-07-19 00:04:00,0.68924,0.6893,0.68924,0.68927,205400001.0
2005-07-19 00:05:00,0.68942,0.68956,0.68929,0.68955,144300002.0
2005-07-19 00:06:00,0.68923,0.68928,0.68922,0.68925,145599997.0
2005-07-19 00:07:00,0.68935,0.68965,0.68928,0.6896,151300002.0
2005-07-19 00:08:00,0.68923,0.68928,0.68922,0.68922,225700004.0
2005-07-19 00:09:00,0.68925,0.68925,0.68922,0.68922,78300000.0
2005-07-19 00:10:00,0.68927,0.68931,0.68923,0.68923,142600003.0
2005-07-19 00:11:00,0.68927,0.68931,0.6892,0.6892,77300001.0
2005-07-19 00:12:00,0.68925,0.68925,0.68917,0.6892,35900000.0
2005-07-19 00:13:00,0.68916,0.68916,0.68915,0.68916,43100001.0
2005-07-19 00:14:00,0.68915,0.68922,0.68915,0.68918,134000002.0
2005-07-19 00:15:00,0.68925,0.68932,0.68923,0.68932,60899998.0
2005-07-19 00:16:00,0.68933,0.68936,0.68931,0.68932,286199999.0
2005-07-19 00:17:00,0.68929,0.68929,0.68924,0.68927,103500001.0
2005-07-19 00:18:00,0.68927,0.6893,0.68927,0.6893,127599996.0
2005-07-19 00:19:00,0.68932,0.68932,0.68928,0.68928,9600000.0
2005-07-19 00:20:00,0.68931,0.68932,0.68931,0.68931,126899998.0
2005-07-19 00:21:00,0.6893,0.6893,0.68927,0.68927,60500000.0
2005-07-19 00:22:00,0.68937,0.68953,0.68921,0.68941,179800004.0
2005-07-19 00:23:00,0.68932,0.68934,0.68932,0.68932,34700000.0
2005-07-19 00:24:00,0.6893,0.6893,0.68925,0.68927,192599999.0
2005-07-19 00:25:00,0.68928,0.68937,0.68928,0.6893,230999995.0
2005-07-19 00:26:00,0.68928,0.68932,0.68924,0.68932,164799997.0
2005-07-19 00:27:00,0.68937,0.68937,0.68925,0.68932,69799998.0
2005-07-19 00:28:00,0.68933,0.68933,0.68929,0.68929,154300002.0
2005-07-19 00:29:00,0.68934,0.68939,0.68925,0.68925,97999999.0
2005-07-19 00:30:00,0.6893,0.68933,0.68928,0.68933,158500001.0
2005-07-19 00:31:00,0.68931,0.68935,0.68928,0.68934,70600002.0
2005-07-19 00:32:00,0.68936,0.68936,0.68929,0.6893,46999999.0
2005-07-19 00:33:00,0.6893,0.68939,0.6893,0.68939,159299997.0
2005-07-19 00:34:00,0.68935,0.68942,0.68935,0.6894,191500002.0
2005-07-19 00:35:00,0.68942,0.68942,0.68935,0.68937,116900001.0
2005-07-19 00:36:00,0.68947,0.68964,0.68938,0.68939,164200003.0
2005-07-19 00:37:00,0.68938,0.68938,0.68934,0.68934,71199999.0
2005-07-19 00:38:00,0.68931,0.68937,0.68928,0.68937,92599996.0
2005-07-19 00:39:00,0.68935,0.6894,0.68935,0.6894,46300000.0
2005-07-19 00:40:00,0.68939,0.68942,0.68934,0.6894,115399997.0
2005-07-19 00:41:00,0.68935,0.68942,0.68935,0.6894,170899999.0
2005-07-19 00:42:00,0.6894,0.68945,0.68939,0.68939,44899999.0
2005-07-19 00:43:00,0.68938,0.68947,0.68938,0.68947,8300000.0
2005-07-19 00:44:00,0.6895,0.6895,0.68936,0.68945,268000001.0
2005-07-19 00:45:00,0.68949,0.68949,0.68944,0.68944,106200003.0
2005-07-19 00:46:00,0.68945,0.68945,0.6894,0.68943,181800000.0
2005-07-19 00:47:00,0.68946,0.68962,0.68946,0.68962,31700001.0
2005-07-19 00:48:00,0.68961,0.68961,0.6895,0.6895,116199996.0
2005-07-19 00:49:00,0.6896,0.6896,0.68952,0.68952,124000000.0
2005-07-19 00:50:00,0.68956,0.68958,0.68953,0.68958,25600000.0
2005-07-19 00:51:00,0.68962,0.68967,0.68953,0.68967,99899998.0
2005-07-19 00:52:00,0.68963,0.68965,0.6896,0.6896,89300001.0
2005-07-19 00:53:00,0.6896,0.68962,0.6896,0.68962,88299999.0
2005-07-19 00:54:00,0.68965,0.68965,0.68962,0.68962,109500000.0
2005-07-19 00:55:00,0.68965,0.68965,0.68962,0.68963,189899999.0
2005-07-19 00:56:00,0.68956,0.68956,0.68946,0.68952,54100000.0
2005-07-19 00:57:00,0.68953,0.68955,0.68949,0.68951,153700001.0
2005-07-19 00:58:00,0.68961,0.68963,0.68955,0.68963,94399999.0
2005-07-19 00:59:00,0.68962,0.68965,0.68962,0.68965,27200001.0
2005-07-19 01:00:00,0.68962,0.68965,0.68962,0.68965,27100000.0
2005-07-19 01:01:00,0.68963,0.68963,0.68957,0.68957,49600000.0
2005-07-19 01:02:00,0.6896,0.6896,0.6896,0.6896,56900001.0
2005-07-19 01:03:00,0.68961,0.68964,0.68955,0.68964,265399999.0
2005-07-19 01:04:00,0.68962,0.68962,0.68958,0.68961,127700002.0
2005-07-19 01:05:00,0.68958,0.6896,0.68955,0.6896,34300000.0
2005-07-19 01:06:00,0.6896,0.6896,0.68957,0.6896,107500002.0
2005-07-19 01:07:00,0.68955,0.6896,0.68951,0.68951,118900000.0
2005-07-19 01:08:00,0.68957,0.68969,0.68957,0.68963,114200000.0
2005-07-19 01:09:00,0.68963,0.68969,0.68955,0.68963,105599997.0
2005-07-19 01:10:00,0.68964,0.68964,0.68953,0.68954,173500001.0
2005-07-19 01:11:00,0.68955,0.68962,0.68955,0.6896,100200001.0
2005-07-19 01:12:00,0.68958,0.68962,0.68956,0.68958,154199998.0
2005-07-19 01:13:00,0.68959,0.68962,0.68959,0.68961,118800001.0
2005-07-19 01:14:00,0.68958,0.6896,0.68955,0.68958,172499999.0
2005-07-19 01:15:00,0.68955,0.68962,0.68955,0.68962,73600000.0
2005-07-19 01:16:00,0.68963,0.68963,0.68959,0.68961,197799998.0
2005-07-19 01:17:00,0.68957,0.68957,0.68949,0.68949,83299999.0
2005-07-19 01:18:00,0.68943,0.68947,0.68943,0.68947,16800000.0
2005-07-19 01:19:00,0.6895,0.68963,0.6895,0.6896,162199998.0
2005-07-19 01:20:00,0.6896,0.68962,0.68953,0.68957,135100000.0
2005-07-19 01:21:00,0.68998,0.68998,0.68963,0.68988,136700001.0
2005-07-19 01:22:00,0.68958,0.68958,0.68952,0.68955,16100000.0
2005-07-19 01:23:00,0.6899,0.68994,0.68963,0.68976,127800002.0
2005-07-19 01:24:00,0.68955,0.6896,0.68955,0.68956,62699999.0
2005-07-19 01:25:00,0.68954,0.68962,0.68954,0.68954,104600001.0
2005-07-19 01:26:00,0.68958,0.6896,0.68958,0.68959,86400001.0
2005-07-19 01:27:00,0.68962,0.68962,0.68946,0.68946,59900000.0
2005-07-19 01:28:00,0.68955,0.68963,0.68955,0.68955,111600000.0
2005-07-19 01:29:00,0.6895,0.68952,0.68948,0.68952,122199996.0
2005-07-19 01:30:00,0.68952,0.68957,0.6895,0.68952,148600000.0
2005-07-19 01:31:00,0.68948,0.68953,0.68948,0.68951,74299999.0
2005-07-19 01:32:00,0.68957,0.68962,0.68948,0.68951,133700002.0
2005-07-19 01:33:00,0.68955,0.68962,0.68954,0.68955,102200002.0
2005-07-19 01:34:00,0.68963,0.68971,0.68963,0.68964,184000003.0
2005-07-19 01:35:00,0.68957,0.68957,0.6895,0.6895,148299999.0
2005-07-19 01:36:00,0.68958,0.68965,0.68958,0.68962,179600003.0
2005-07-19 01:37:00,0.68959,0.68961,0.68956,0.6896,136699997.0
2005-07-19 01:38:00,0.68957,0.68963,0.68955,0.68958,173299998.0
2005-07-19 01:39:00,0.6896,0.68962,0.68955,0.68962,199400000.0
2005-07-19 01:40:00,0.68958,0.68964,0.68958,0.68958,195800001.0
2005-07-19 01:41:00,0.68957,0.68961,0.68955,0.68958,179499999.0
2005-07-19 01:42:00,0.68958,0.6896,0.68955,0.68957,174100001.0
2005-07-19 01:43:00,0.68962,0.68962,0.68961,0.68961,87000000.0
2005-07-19 01:44:00,0.68965,0.68965,0.6896,0.68962,210000001.0
2005-07-19 01:45:00,0.68965,0.68968,0.6896,0.68965,73500000.0
2005-07-19 01:46:00,0.6896,0.68963,0.68956,0.68958,81400001.0
2005-07-19 01:47:00,0.6896,0.68962,0.6896,0.68962,47000001.0
2005-07-19 01:48:00,0.68958,0.68963,0.68958,0.6896,129200002.0
2005-07-19 01:49:00,0.6896,0.68963,0.68958,0.68959,171500002.0
2005-07-19 01:50:00,0.68958,0.68963,0.68955,0.68955,90999999.0
2005-07-19 01:51:00,0.6896,0.68962,0.68957,0.68962,53000001.0
2005-07-19 01:52:00,0.68958,0.68959,0.68956,0.68959,76099999.0
2005-07-19 01:53:00,0.68959,0.68966,0.68956,0.68965,117899999.0
2005-07-19 01:54:00,0.68962,0.68965,0.68953,0.68962,148899995.0
2005-07-19 01:55:00,0.68961,0.68964,0.68957,0.68959,63999998.0
2005-07-19 01:56:00,0.68957,0.68962,0.68956,0.68962,127000000.0
2005-07-19 01:57:00,0.68962,0.68969,0.68962,0.68969,121100000.0
2005-07-19 01:58:00,0.68967,0.6897,0.68967,0.6897,35800000.0
2005-07-19 01:59:00,0.6897,0.6897,0.68967,0.68967,94500001.0
2005-07-19 02:00:00,0.68965,0.6897,0.68963,0.68963,179899999.0
2005-07-19 02:01:00,0.6897,0.68972,0.68965,0.6897,176099997.0
2005-07-19 02:02:00,0.68967,0.6897,0.68967,0.6897,71900000.0
2005-07-19 02:03:00,0.68972,0.68972,0.68968,0.68969,92700002.0
2005-07-19 02:04:00,0.6897,0.6897,0.68962,0.6897,55000001.0
2005-07-19 02:05:00,0.6897,0.6897,0.68962,0.6897,168899999.0
2005-07-19 02:06:00,0.68967,0.68972,0.68965,0.68965,164500000.0
2005-07-19 02:07:00,0.6897,0.68972,0.68965,0.68967,115300002.0
2005-07-19 02:08:00,0.68967,0.6897,0.68965,0.68965,84799998.0
2005-07-19 02:09:00,0.68972,0.68973,0.68968,0.68968,58100000.0
2005-07-19 02:10:00,0.68968,0.6897,0.68967,0.68967,49700001.0
2005-07-19 02:11:00,0.68973,0.68982,0.68972,0.68978,164700000.0
2005-07-19 02:12:00,0.68984,0.68984,0.68976,0.68977,80600001.0
2005-07-19 02:13:00,0.68971,0.68977,0.6896,0.68965,184400003.0
2005-07-19 02:14:00,0.68967,0.68975,0.68966,0.68966,73099998.0
2005-07-19 02:15:00,0.68967,0.68972,0.68965,0.6897,84399998.0
2005-07-19 02:16:00,0.6897,0.68977,0.6897,0.6897,212900001.0
2005-07-19 02:17:00,0.68972,0.68975,0.68972,0.68972,148199999.0
2005-07-19 02:18:00,0.68972,0.68973,0.68972,0.68973,20400000.0
2005-07-19 02:19:00,0.68975,0.68975,0.68972,0.68975,110200001.0
2005-07-19 02:20:00,0.68972,0.68978,0.68972,0.68975,137700002.0
2005-07-19 02:21:00,0.68972,0.68975,0.68972,0.68975,21800000.0
2005-07-19 02:22:00,0.68976,0.68985,0.68976,0.68985,191100001.0
2005-07-19 02:23:00,0.68984,0.68986,0.68978,0.68986,120600002.0
2005-07-19 02:24:00,0.68986,0.68986,0.68978,0.68979,73399999.0
2005-07-19 02:25:00,0.6898,0.68982,0.68975,0.6898,93600002.0
2005-07-19 02:26:00,0.6898,0.6898,0.68978,0.68978,36800000.0
2005-07-19 02:27:00,0.68972,0.68974,0.68967,0.68968,130900002.0
2005-07-19 02:28:00,0.68972,0.68973,0.6897,0.6897,217400005.0
2005-07-19 02:29:00,0.68974,0.6898,0.68974,0.68977,182400001.0
2005-07-19 02:30:00,0.68974,0.68977,0.68974,0.68975,156499996.0
2005-07-19 02:31:00,0.68967,0.6898,0.68967,0.68976,167900000.0
2005-07-19 02:32:00,0.68977,0.68977,0.68972,0.68973,120400000.0
2005-07-19 02:33:00,0.68967,0.68974,0.68967,0.68968,128400002.0
2005-07-19 02:34:00,0.68968,0.68975,0.68968,0.68975,12500000.0
2005-07-19 02:35:00,0.68975,0.68975,0.68971,0.68971,52000001.0
2005-07-19 02:36:00,0.68968,0.68968,0.68963,0.68968,217299995.0
2005-07-19 02:37:00,0.68969,0.68973,0.68967,0.68967,121899997.0
2005-07-19 02:38:00,0.68967,0.68971,0.68966,0.68968,156299998.0
2005-07-19 02:39:00,0.68966,0.68966,0.68959,0.68962,122999999.0
2005-07-19 02:40:00,0.6897,0.6897,0.68961,0.68965,87999997.0
2005-07-19 02:41:00,0.68961,0.6897,0.6896,0.68962,154900002.0
2005-07-19 02:42:00,0.68953,0.68953,0.68949,0.68952,60099998.0
2005-07-19 02:43:00,0.68952,0.68958,0.6895,0.68958,99600002.0
2005-07-19 02:44:00,0.68957,0.68961,0.68956,0.6896,177700000.0
2005-07-19 02:45:00,0.68959,0.6896,0.68957,0.68957,70200000.0
2005-07-19 02:46:00,0.68958,0.68958,0.68948,0.68948,142199999.0
2005-07-19 02:47:00,0.68958,0.68961,0.68958,0.68961,28700000.0
2005-07-19 02:48:00,0.68965,0.68965,0.68957,0.68957,12600000.0
2005-07-19 02:49:00,0.68962,0.68964,0.68962,0.68962,111999998.0
2005-07-19 02:50:00,0.68957,0.68958,0.68954,0.68956,213800002.0
2005-07-19 02:51:00,0.68959,0.68959,0.68955,0.68956,51800000.0
2005-07-19 02:52:00,0.68956,0.68963,0.68956,0.68961,61100001.0
2005-07-19 02:53:00,0.68957,0.68972,0.68957,0.68972,111899999.0
2005-07-19 02:54:00,0.6898,0.68994,0.68977,0.68994,53200000.0
2005-07-19 02:55:00,0.6899,0.68996,0.68983,0.68994,375800004.0
2005-07-19 02:56:00,0.6899,0.68993,0.68985,0.68993,87799999.0
2005-07-19 02:57:00,0.68985,0.68985,0.68981,0.68981,32700000.0
2005-07-19 02:58:00,0.68991,0.68991,0.68984,0.68987,160900003.0
2005-07-19 02:59:00,0.68981,0.68981,0.68975,0.68975,65500001.0
2005-07-19 03:00:00,0.68979,0.68979,0.68979,0.68979,43099998.0
2005-07-19 03:01:00,0.68978,0.68983,0.68975,0.6898,116799998.0
2005-07-19 03:02:00,0.68986,0.68986,0.68975,0.68975,53799999.0
2005-07-19 03:03:00,0.68969,0.68976,0.68967,0.68969,75100001.0
2005-07-19 03:04:00,0.68967,0.68971,0.68953,0.68953,308200001.0
2005-07-19 03:05:00,0.68958,0.68966,0.68953,0.68966,184799999.0
2005-07-19 03:06:00,0.68972,0.68972,0.68962,0.68972,111000001.0
2005-07-19 03:07:00,0.6897,0.68975,0.68969,0.68971,148799998.0
2005-07-19 03:08:00,0.68965,0.68965,0.68957,0.68957,57400002.0
2005-07-19 03:09:00,0.68957,0.68964,0.68955,0.68956,223300002.0
2005-07-19 03:10:00,0.68958,0.68958,0.68946,0.68948,87500001.0
2005-07-19 03:11:00,0.68947,0.68953,0.68947,0.68947,81500001.0
2005-07-19 03:12:00,0.68952,0.68959,0.68951,0.68953,90899997.0
2005-07-19 03:13:00,0.68957,0.68957,0.68949,0.68957,102500001.0
2005-07-19 03:14:00,0.6896,0.6896,0.68957,0.68957,70999998.0
2005-07-19 03:15:00,0.68964,0.68964,0.68961,0.68961,30300000.0
2005-07-19 03:16:00,0.68966,0.68968,0.68959,0.68968,183100003.0
2005-07-19 03:17:00,0.6897,0.6897,0.68965,0.68968,99799999.0
2005-07-19 03:18:00,0.68969,0.68973,0.68969,0.68973,74099997.0
2005-07-19 03:19:00,0.68969,0.68969,0.68961,0.68968,208900003.0
2005-07-19 03:20:00,0.6897,0.6897,0.68954,0.68955,258799993.0
2005-07-19 03:21:00,0.68955,0.68963,0.68955,0.68962,170399999.0
2005-07-19 03:22:00,0.68962,0.68965,0.68962,0.68965,75400002.0
2005-07-19 03:23:00,0.68959,0.6896,0.68957,0.68957,162799994.0
2005-07-19 03:24:00,0.68961,0.68961,0.68954,0.68956,95899998.0
2005-07-19 03:25:00,0.68956,0.68956,0.6895,0.6895,48600000.0
2005-07-19 03:26:00,0.68948,0.68948,0.68945,0.68945,89400000.0
2005-07-19 03:27:00,0.6895,0.6895,0.6895,0.6895,18500000.0
2005-07-19 03:28:00,0.6895,0.6895,0.6895,0.6895,16900000.0
2005-07-19 03:29:00,0.68954,0.68966,0.68952,0.68965,170600001.0
2005-07-19 03:30:00,0.68963,0.68964,0.68958,0.68963,120000003.0
2005-07-19 03:31:00,0.68964,0.68971,0.68963,0.68964,139699998.0
2005-07-19 03:32:00,0.68964,0.68965,0.68956,0.68965,146199998.0
2005-07-19 03:33:00,0.68957,0.68963,0.68957,0.68959,99000002.0
2005-07-19 03:34:00,0.68955,0.68965,0.68954,0.68955,251899998.0
2005-07-19 03:35:00,0.68954,0.68965,0.68954,0.68965,171999997.0
2005-07-19 03:36:00,0.68962,0.68962,0.68956,0.68956,41199999.0
2005-07-19 03:37:00,0.68957,0.68966,0.68957,0.68966,120100001.0
2005-07-19 03:38:00,0.6896,0.68979,0.68955,0.6897,105800003.0
2005-07-19 03:39:00,0.68965,0.6897,0.68965,0.6897,39900001.0
2005-07-19 03:40:00,0.68965,0.68967,0.68965,0.68967,30300000.0
2005-07-19 03:41:00,0.68962,0.68968,0.68962,0.68966,174500000.0
2005-07-19 03:42:00,0.68967,0.68971,0.68966,0.68967,125399997.0
2005-07-19 03:43:00,0.68961,0.68967,0.6896,0.68966,190399998.0
2005-07-19 03:44:00,0.68962,0.68962,0.68962,0.68962,25000000.0
2005-07-19 03:45:00,0.68959,0.68968,0.68959,0.68962,140600000.0
2005-07-19 03:46:00,0.68968,0.68971,0.68968,0.68971,55000001.0
2005-07-19 03:47:00,0.68977,0.68977,0.68971,0.68973,136400000.0
2005-07-19 03:48:00,0.68977,0.68983,0.68977,0.68983,38200000.0
2005-07-19 03:49:00,0.68981,0.68987,0.68975,0.68986,256700004.0
2005-07-19 03:50:00,0.68977,0.68985,0.68977,0.68985,72099998.0
2005-07-19 03:51:00,0.68988,0.6899,0.68988,0.6899,96700001.0
2005-07-19 03:52:00,0.68993,0.68993,0.6899,0.6899,10000000.0
2005-07-19 03:53:00,0.68993,0.68993,0.68988,0.68988,100700004.0
2005-07-19 03:54:00,0.6899,0.6899,0.68986,0.68988,184200000.0
2005-07-19 03:55:00,0.69012,0.69022,0.6899,0.6899,128099997.0
2005-07-19 03:56:00,0.68984,0.68984,0.68974,0.68974,28700000.0
2005-07-19 03:57:00,0.68971,0.68978,0.68971,0.68973,190199998.0
2005-07-19 03:58:00,0.68968,0.68981,0.68968,0.68979,166600000.0
2005-07-19 03:59:00,0.68985,0.68985,0.68978,0.68978,16200000.0
2005-07-19 04:00:00,0.68983,0.68983,0.6898,0.6898,51799999.0
2005-07-19 04:01:00,0.68975,0.6898,0.68975,0.6898,189200000.0
2005-07-19 04:02:00,0.68977,0.68977,0.68972,0.68972,164199996.0
2005-07-19 04:03:00,0.68979,0.68979,0.68974,0.68978,58899998.0
2005-07-19 04:04:00,0.68978,0.68978,0.68972,0.68976,165400000.0
2005-07-19 04:05:00,0.68974,0.68974,0.68969,0.68969,23100001.0
2005-07-19 04:06:00,0.68958,0.68964,0.68958,0.68964,107700001.0
2005-07-19 04:07:00,0.68963,0.68963,0.68962,0.68962,19900000.0
2005-07-19 04:08:00,0.68958,0.68958,0.68954,0.68954,16800000.0
2005-07-19 04:09:00,0.68955,0.68955,0.68955,0.68955,61600000.0
2005-07-19 04:10:00,0.68957,0.68958,0.68955,0.68956,55699999.0
2005-07-19 04:11:00,0.68957,0.6896,0.68954,0.68954,216600006.0
2005-07-19 04:12:00,0.68956,0.68956,0.68952,0.68952,5700000.0
2005-07-19 04:13:00,0.68955,0.68955,0.68955,0.68955,2100000.0
2005-07-19 04:14:00,0.68948,0.68948,0.68944,0.68944,20800000.0
2005-07-19 04:15:00,0.68949,0.68955,0.68949,0.68954,120200000.0
2005-07-19 04:16:00,0.68951,0.68952,0.68951,0.68952,39800000.0
2005-07-19 04:17:00,0.68944,0.68944,0.68941,0.68941,16700000.0
2005-07-19 04:18:00,0.68937,0.68941,0.68934,0.68939,173200000.0
2005-07-19 04:19:00,0.6894,0.68945,0.6894,0.68941,110200000.0
2005-07-19 04:20:00,0.68943,0.68947,0.68943,0.68943,66200001.0
2005-07-19 04:21:00,0.68941,0.68942,0.68941,0.68942,38300000.0
2005-07-19 04:22:00,0.6894,0.68945,0.6894,0.6894,175900000.0
2005-07-19 04:23:00,0.68942,0.68946,0.68941,0.68945,135900001.0
2005-07-19 04:24:00,0.6894,0.68948,0.68939,0.68948,82199996.0
2005-07-19 04:25:00,0.68948,0.68953,0.68948,0.68951,110000000.0
2005-07-19 04:26:00,0.68948,0.68953,0.68944,0.68948,88399998.0
2005-07-19 04:27:00,0.68944,0.68948,0.68937,0.68948,94900000.0
2005-07-19 04:28:00,0.68942,0.68945,0.6894,0.6894,103700002.0
2005-07-19 04:29:00,0.68943,0.68948,0.68943,0.68944,47500000.0
2005-07-19 04:30:00,0.68944,0.68952,0.68944,0.68944,209899994.0
2005-07-19 04:31:00,0.68944,0.68949,0.68942,0.68947,165700001.0
2005-07-19 04:32:00,0.68948,0.68948,0.68944,0.68944,55800001.0
2005-07-19 04:33:00,0.68945,0.68945,0.68945,0.68945,4800000.0
2005-07-19 04:34:00,0.68944,0.68949,0.68944,0.68944,182599999.0
2005-07-19 04:35:00,0.6894,0.68946,0.6894,0.68942,242299998.0
2005-07-19 04:36:00,0.68945,0.68947,0.6894,0.68947,109200003.0
2005-07-19 04:37:00,0.6894,0.68944,0.6894,0.68942,217400005.0
2005-07-19 04:38:00,0.68942,0.68944,0.68939,0.68944,103700002.0
2005-07-19 04:39:00,0.68938,0.6894,0.68932,0.68935,124299998.0
2005-07-19 04:40:00,0.68942,0.68942,0.68941,0.68941,21700000.0
2005-07-19 04:41:00,0.68972,0.68972,0.68941,0.68947,176100000.0
2005-07-19 04:42:00,0.68946,0.68946,0.68936,0.6894,17000000.0
2005-07-19 04:43:00,0.68939,0.68943,0.68939,0.6894,183800005.0
2005-07-19 04:44:00,0.68935,0.68942,0.68935,0.68942,179400001.0
2005-07-19 04:45:00,0.68937,0.68946,0.68937,0.68945,102400002.0
2005-07-19 04:46:00,0.68943,0.68945,0.68942,0.68945,56000002.0
2005-07-19 04:47:00,0.68973,0.68983,0.68963,0.68975,170800001.0
2005-07-19 04:48:00,0.68945,0.68945,0.68942,0.68942,13200000.0
2005-07-19 04:49:00,0.68942,0.68945,0.6894,0.68945,106199999.0
2005-07-19 04:50:00,0.68943,0.68945,0.68938,0.68942,51399999.0
2005-07-19 04:51:00,0.6894,0.6894,0.68939,0.68939,17600000.0
2005-07-19 04:52:00,0.68939,0.68943,0.68939,0.68943,59699999.0
2005-07-19 04:53:00,0.68945,0.68948,0.6894,0.68945,89000000.0
2005-07-19 04:54:00,0.69007,0.69007,0.68927,0.68954,86899999.0
2005-07-19 04:55:00,0.68942,0.68947,0.6894,0.68942,188099998.0
2005-07-19 04:56:00,0.68942,0.68945,0.68942,0.68945,106800002.0
2005-07-19 04:57:00,0.68938,0.68943,0.68938,0.68943,36899998.0
2005-07-19 04:58:00,0.6894,0.68948,0.6894,0.68948,48400001.0
2005-07-19 04:59:00,0.6895,0.6895,0.68947,0.68947,92599999.0
2005-07-19 05:00:00,0.68945,0.68948,0.68945,0.68945,103500000.0
2005-07-19 05:01:00,0.6894,0.68947,0.68938,0.68938,197799999.0
2005-07-19 05:02:00,0.68935,0.68965,0.68934,0.68944,144399998.0
2005-07-19 05:03:00,0.6894,0.68941,0.68937,0.68938,174699997.0
2005-07-19 05:04:00,0.68935,0.68938,0.68935,0.68938,53199998.0
2005-07-19 05:05:00,0.68942,0.68942,0.68942,0.68942,45500000.0
2005-07-19 05:06:00,0.6895,0.68968,0.68941,0.68962,177099995.0
2005-07-19 05:07:00,0.68938,0.68938,0.68937,0.68937,25200000.0
2005-07-19 05:08:00,0.68938,0.6894,0.68935,0.68935,110399999.0
2005-07-19 05:09:00,0.68935,0.68943,0.68935,0.68943,103400000.0
2005-07-19 05:10:00,0.68937,0.68937,0.68935,0.68936,90500001.0
2005-07-19 05:11:00,0.68938,0.6894,0.68935,0.68935,169499997.0
2005-07-19 05:12:00,0.68942,0.68942,0.68938,0.68938,79000000.0
2005-07-19 05:13:00,0.68939,0.68943,0.68933,0.68943,126000000.0
2005-07-19 05:14:00,0.68943,0.68943,0.68935,0.68937,184399999.0
2005-07-19 05:15:00,0.6894,0.6894,0.6894,0.6894,69399998.0
2005-07-19 05:16:00,0.68946,0.68948,0.68941,0.68948,232099996.0
2005-07-19 05:17:00,0.68944,0.68944,0.68941,0.68941,58300001.0
2005-07-19 05:18:00,0.68935,0.6894,0.68935,0.68935,139100001.0
2005-07-19 05:19:00,0.6894,0.6894,0.6894,0.6894,14100000.0
2005-07-19 05:20:00,0.68936,0.68937,0.68934,0.68934,53100000.0
2005-07-19 05:21:00,0.68933,0.68933,0.68933,0.68933,19100000.0
2005-07-19 05:22:00,0.68933,0.68933,0.68933,0.68933,11200000.0
2005-07-19 05:23:00,0.68937,0.68938,0.68937,0.68938,54200001.0
2005-07-19 05:24:00,0.68941,0.68942,0.68932,0.68934,123100000.0
2005-07-19 05:25:00,0.6894,0.6894,0.6894,0.6894,15300000.0
2005-07-19 05:26:00,0.68939,0.68946,0.68936,0.68936,132499998.0
2005-07-19 05:27:00,0.6894,0.68941,0.6894,0.68941,71399997.0
2005-07-19 05:28:00,0.6894,0.68945,0.68939,0.6894,137099996.0
2005-07-19 05:29:00,0.68945,0.68945,0.68942,0.68943,57200002.0
2005-07-19 05:30:00,0.68946,0.68951,0.68945,0.68945,81599998.0
2005-07-19 05:31:00,0.68946,0.68955,0.68946,0.6895,154800004.0
2005-07-19 05:32:00,0.68945,0.68953,0.68945,0.68948,228599998.0
2005-07-19 05:33:00,0.68948,0.68955,0.68947,0.68949,193700001.0
2005-07-19 05:34:00,0.68947,0.68955,0.68947,0.68948,153300004.0
2005-07-19 05:35:00,0.68951,0.68954,0.68951,0.68954,114799997.0
2005-07-19 05:36:00,0.6895,0.6895,0.68947,0.68947,69100002.0
2005-07-19 05:37:00,0.68952,0.68959,0.68951,0.68953,141000001.0
2005-07-19 05:38:00,0.68953,0.68955,0.68953,0.68955,12500000.0
2005-07-19 05:39:00,0.6895,0.6895,0.68947,0.68947,52600003.0
2005-07-19 05:40:00,0.68951,0.68951,0.68943,0.68945,126500000.0
2005-07-19 05:41:00,0.68965,0.68976,0.6896,0.68975,285800003.0
2005-07-19 05:42:00,0.68941,0.68942,0.68936,0.68942,60400000.0
2005-07-19 05:43:00,0.68946,0.68947,0.68943,0.68943,96700002.0
2005-07-19 05:44:00,0.68947,0.68952,0.68947,0.68947,176699998.0
2005-07-19 05:45:00,0.68948,0.6895,0.68942,0.68942,113300002.0
2005-07-19 05:46:00,0.68948,0.68948,0.68941,0.68944,194800000.0
2005-07-19 05:47:00,0.68939,0.68947,0.68935,0.68937,206399998.0
2005-07-19 05:48:00,0.68939,0.68942,0.68939,0.68942,116700001.0
2005-07-19 05:49:00,0.68947,0.68947,0.68935,0.68935,162200005.0
2005-07-19 05:50:00,0.68943,0.68943,0.68926,0.68933,135599997.0
2005-07-19 05:51:00,0.6894,0.68941,0.68935,0.68938,119100003.0
2005-07-19 05:52:00,0.68934,0.68937,0.6893,0.68935,196700000.0
2005-07-19 05:53:00,0.68929,0.68942,0.68929,0.68933,179100002.0
2005-07-19 05:54:00,0.68939,0.68951,0.68938,0.68947,149400000.0
2005-07-19 05:55:00,0.6895,0.68954,0.68944,0.68944,191899998.0
2005-07-19 05:56:00,0.68942,0.68947,0.68942,0.68947,37500000.0
2005-07-19 05:57:00,0.68942,0.68948,0.68942,0.68945,75900002.0
2005-07-19 05:58:00,0.68945,0.68945,0.68945,0.68945,800000.0
2005-07-19 05:59:00,0.68941,0.68941,0.68934,0.6894,139600001.0
2005-07-19 06:00:00,0.68941,0.68943,0.68936,0.68937,168799999.0
2005-07-19 06:01:00,0.6893,0.68937,0.68928,0.68936,125500001.0
2005-07-19 06:02:00,0.68936,0.68936,0.6893,0.68936,61499999.0
2005-07-19 06:03:00,0.68937,0.68937,0.68908,0.68908,71899997.0
2005-07-19 06:04:00,0.68909,0.68925,0.68909,0.68922,115199999.0
2005-07-19 06:05:00,0.68927,0.68936,0.68926,0.68927,142699999.0
2005-07-19 06:06:00,0.68918,0.68926,0.68915,0.68921,67800000.0
2005-07-19 06:07:00,0.68923,0.68923,0.68909,0.68922,88600001.0
2005-07-19 06:08:00,0.68926,0.68926,0.68913,0.68921,228899999.0
2005-07-19 06:09:00,0.68924,0.68924,0.68917,0.68919,71700000.0
2005-07-19 06:10:00,0.68924,0.68924,0.68919,0.68919,13500000.0
2005-07-19 06:11:00,0.68917,0.68917,0.68894,0.6891,101999999.0
2005-07-19 06:12:00,0.68917,0.68926,0.68917,0.68924,32800000.0
2005-07-19 06:13:00,0.68928,0.68941,0.68922,0.68933,240400003.0
2005-07-19 06:14:00,0.68931,0.68934,0.68927,0.68934,112599997.0
2005-07-19 06:15:00,0.68934,0.68941,0.6893,0.68936,67800001.0
2005-07-19 06:16:00,0.68938,0.68938,0.68926,0.68934,151600000.0
2005-07-19 06:17:00,0.68933,0.68942,0.68933,0.68938,60100000.0
2005-07-19 06:18:00,0.68942,0.68947,0.68938,0.68942,180399998.0
2005-07-19 06:19:00,0.68948,0.68948,0.68945,0.68947,77500000.0
2005-07-19 06:20:00,0.68937,0.68937,0.68927,0.68935,113100001.0
2005-07-19 06:21:00,0.68941,0.68946,0.68934,0.6894,65300001.0
2005-07-19 06:22:00,0.68947,0.68948,0.68942,0.68942,172799998.0
2005-07-19 06:23:00,0.68939,0.68945,0.68935,0.68945,179400001.0
2005-07-19 06:24:00,0.68947,0.68954,0.68947,0.68947,205300004.0
2005-07-19 06:25:00,0.68948,0.68948,0.68941,0.68943,183000003.0
2005-07-19 06:26:00,0.68941,0.68948,0.68941,0.68946,46999999.0
2005-07-19 06:27:00,0.68944,0.68944,0.68935,0.68935,159999998.0
2005-07-19 06:28:00,0.6894,0.68945,0.68936,0.68941,191999999.0
2005-07-19 06:29:00,0.68946,0.68949,0.68945,0.68949,166899997.0
2005-07-19 06:30:00,0.68948,0.68948,0.68942,0.68944,35700000.0
2005-07-19 06:31:00,0.68937,0.6894,0.68934,0.6894,223099997.0
2005-07-19 06:32:00,0.68939,0.68947,0.68937,0.6894,139699997.0
2005-07-19 06:33:00,0.68939,0.68939,0.68932,0.68932,90600001.0
2005-07-19 06:34:00,0.6893,0.68938,0.6893,0.68932,143899996.0
2005-07-19 06:35:00,0.68932,0.68933,0.68932,0.68933,62100001.0
2005-07-19 06:36:00,0.68936,0.68936,0.6892,0.6892,47899999.0
2005-07-19 06:37:00,0.68929,0.68937,0.68922,0.68937,207400002.0
2005-07-19 06:38:00,0.68927,0.68936,0.68927,0.68932,220399999.0
2005-07-19 06:39:00,0.68932,0.68939,0.68927,0.68932,114100001.0
2005-07-19 06:40:00,0.68926,0.68927,0.68919,0.68922,106200000.0
2005-07-19 06:41:00,0.68921,0.68921,0.68914,0.68918,187499999.0
2005-07-19 06:42:00,0.68915,0.68917,0.68912,0.68917,56900002.0
2005-07-19 06:43:00,0.68917,0.6892,0.68915,0.68915,150500000.0
2005-07-19 06:44:00,0.68922,0.68923,0.68915,0.68915,147899999.0
2005-07-19 06:45:00,0.68917,0.68917,0.68895,0.68895,214400001.0
2005-07-19 06:46:00,0.68897,0.68908,0.68897,0.68903,265100001.0
2005-07-19 06:47:00,0.68908,0.68915,0.68907,0.68909,151799999.0
2005-07-19 06:48:00,0.68907,0.68908,0.68907,0.68908,50300001.0
2005-07-19 06:49:00,0.6891,0.68915,0.68903,0.68915,257599999.0
2005-07-19 06:50:00,0.68915,0.68947,0.68913,0.68935,137199999.0
2005-07-19 06:51:00,0.68937,0.68937,0.68926,0.68935,222800000.0
2005-07-19 06:52:00,0.6893,0.68936,0.68926,0.68926,258899997.0
2005-07-19 06:53:00,0.68931,0.68944,0.68921,0.68931,264199998.0
2005-07-19 06:54:00,0.68927,0.68947,0.68926,0.68938,189699998.0
2005-07-19 06:55:00,0.68941,0.68947,0.68932,0.68932,120500000.0
2005-07-19 06:56:00,0.68928,0.68957,0.68928,0.68956,254499998.0
2005-07-19 06:57:00,0.68962,0.68966,0.68954,0.68962,187799994.0
2005-07-19 06:58:00,0.68968,0.68968,0.68953,0.68957,240499997.0
2005-07-19 06:59:00,0.68952,0.68957,0.6895,0.6895,191500000.0
2005-07-19 07:00:00,0.68951,0.68958,0.68951,0.68958,4200000.0
2005-07-19 07:01:00,0.68956,0.68965,0.68955,0.68964,150400000.0
2005-07-19 07:02:00,0.68968,0.68972,0.68967,0.68967,111300003.0
2005-07-19 07:03:00,0.68959,0.68966,0.6895,0.68966,63700000.0
2005-07-19 07:04:00,0.68966,0.68966,0.68946,0.68953,87700002.0
2005-07-19 07:05:00,0.68951,0.68962,0.6895,0.68951,228600001.0
2005-07-19 07:06:00,0.68955,0.68955,0.68943,0.68943,146600000.0
2005-07-19 07:07:00,0.68945,0.68951,0.68943,0.68943,162700002.0
2005-07-19 07:08:00,0.68945,0.68956,0.68945,0.68955,99899997.0
2005-07-19 07:09:00,0.68956,0.68959,0.68954,0.68959,169299999.0
2005-07-19 07:10:00,0.68954,0.68954,0.68941,0.68941,144200000.0
2005-07-19 07:11:00,0.68941,0.68946,0.6894,0.68942,155599997.0
2005-07-19 07:12:00,0.68947,0.68948,0.68944,0.68946,173600001.0
2005-07-19 07:13:00,0.68942,0.68949,0.6894,0.68949,104400000.0
2005-07-19 07:14:00,0.68949,0.68962,0.68949,0.68952,122800000.0
2005-07-19 07:15:00,0.68953,0.68958,0.68951,0.68953,219299997.0
2005-07-19 07:16:00,0.68952,0.68952,0.68939,0.68949,126799996.0
2005-07-19 07:17:00,0.68948,0.68957,0.68945,0.68956,144499998.0
2005-07-19 07:18:00,0.68952,0.68953,0.68948,0.68948,48800001.0
2005-07-19 07:19:00,0.68946,0.6895,0.68944,0.68949,63500002.0
2005-07-19 07:20:00,0.68945,0.68945,0.68937,0.6894,158500003.0
2005-07-19 07:21:00,0.68943,0.68944,0.68941,0.68944,31900000.0
2005-07-19 07:22:00,0.68945,0.68945,0.68943,0.68943,70999999.0
2005-07-19 07:23:00,0.68938,0.68938,0.68932,0.68936,149600000.0
2005-07-19 07:24:00,0.68926,0.68926,0.68877,0.68902,153299997.0
2005-07-19 07:25:00,0.68902,0.68905,0.68898,0.68901,147400003.0
2005-07-19 07:26:00,0.68906,0.68916,0.68901,0.68913,155100001.0
2005-07-19 07:27:00,0.68925,0.68934,0.68924,0.68927,119700002.0
2005-07-19 07:28:00,0.68921,0.68925,0.68917,0.68922,304400000.0
2005-07-19 07:29:00,0.6892,0.6892,0.68905,0.6891,114099999.0
2005-07-19 07:30:00,0.68898,0.68907,0.6889,0.68896,98600001.0
2005-07-19 07:31:00,0.68894,0.68897,0.6889,0.68893,286299999.0
2005-07-19 07:32:00,0.6889,0.68896,0.68888,0.6889,131200000.0
2005-07-19 07:33:00,0.68901,0.68902,0.68897,0.68897,143500000.0
2005-07-19 07:34:00,0.68894,0.689,0.68894,0.689,195499999.0
2005-07-19 07:35:00,0.68901,0.68905,0.68899,0.68902,80600001.0
2005-07-19 07:36:00,0.68898,0.68899,0.68892,0.68899,137599999.0
2005-07-19 07:37:00,0.689,0.68901,0.68893,0.68895,138000002.0
2005-07-19 07:38:00,0.68895,0.68898,0.6889,0.68898,233100002.0
2005-07-19 07:39:00,0.68895,0.68905,0.68892,0.68895,218799997.0
2005-07-19 07:40:00,0.68898,0.689,0.68894,0.68898,143899999.0
2005-07-19 07:41:00,0.68902,0.68904,0.68897,0.689,178700000.0
2005-07-19 07:42:00,0.68892,0.68905,0.68892,0.68902,263400008.0
2005-07-19 07:43:00,0.68898,0.68903,0.68896,0.68901,120400000.0
2005-07-19 07:44:00,0.68899,0.68902,0.68898,0.68902,140699997.0
2005-07-19 07:45:00,0.68892,0.689,0.68889,0.68889,42000000.0
2005-07-19 07:46:00,0.68883,0.68896,0.68883,0.68892,155400001.0
2005-07-19 07:47:00,0.68896,0.68897,0.68883,0.68883,198700002.0
2005-07-19 07:48:00,0.68891,0.68891,0.68881,0.68883,205799997.0
2005-07-19 07:49:00,0.68878,0.68878,0.6887,0.68873,122100001.0
2005-07-19 07:50:00,0.68873,0.68873,0.68856,0.68868,157200002.0
2005-07-19 07:51:00,0.68869,0.68896,0.68869,0.68888,179900002.0
2005-07-19 07:52:00,0.68884,0.6889,0.68878,0.68882,207700001.0
2005-07-19 07:53:00,0.68882,0.68882,0.68875,0.68882,160100002.0
2005-07-19 07:54:00,0.68877,0.68883,0.68877,0.6888,123700000.0
2005-07-19 07:55:00,0.68886,0.68897,0.68886,0.68897,162300001.0
2005-07-19 07:56:00,0.68899,0.68909,0.68899,0.68908,167700001.0
2005-07-19 07:57:00,0.68908,0.68914,0.68908,0.68914,28700001.0
2005-07-19 07:58:00,0.6892,0.6892,0.68912,0.68912,118300000.0
2005-07-19 07:59:00,0.6891,0.68915,0.68908,0.68912,138699999.0
2005-07-19 08:00:00,0.68911,0.68917,0.68909,0.68913,138299999.0
2005-07-19 08:01:00,0.68917,0.68924,0.68915,0.68917,165299999.0
2005-07-19 08:02:00,0.68916,0.68916,0.68912,0.68912,33500000.0
2005-07-19 08:03:00,0.6891,0.68918,0.68906,0.68913,190300002.0
2005-07-19 08:04:00,0.68914,0.68914,0.68906,0.6891,246400002.0
2005-07-19 08:05:00,0.68903,0.68903,0.6888,0.6888,34400000.0
2005-07-19 08:06:00,0.68887,0.68894,0.68887,0.68889,95100001.0
2005-07-19 08:07:00,0.6889,0.68898,0.6889,0.68897,93200002.0
2005-07-19 08:08:00,0.68901,0.68919,0.68901,0.68919,76099998.0
2005-07-19 08:09:00,0.68923,0.68927,0.68914,0.68914,67199998.0
2005-07-19 08:10:00,0.68912,0.68923,0.68912,0.68923,213000004.0
2005-07-19 08:11:00,0.68923,0.68926,0.68921,0.68923,116700001.0
2005-07-19 08:12:00,0.6893,0.68936,0.68926,0.68935,75500001.0
2005-07-19 08:13:00,0.68936,0.68939,0.68932,0.68932,51500000.0
2005-07-19 08:14:00,0.68937,0.68942,0.68937,0.6894,120599997.0
2005-07-19 08:15:00,0.68938,0.6894,0.68934,0.6894,201000004.0
2005-07-19 08:16:00,0.68943,0.68961,0.68943,0.68961,144500001.0
2005-07-19 08:17:00,0.68956,0.68956,0.6895,0.6895,55099998.0
2005-07-19 08:18:00,0.68941,0.68951,0.68941,0.6895,205799998.0
2005-07-19 08:19:00,0.68952,0.68953,0.68948,0.68948,104600002.0
2005-07-19 08:20:00,0.68952,0.68952,0.68947,0.68951,85200000.0
2005-07-19 08:21:00,0.68956,0.68956,0.68951,0.68951,91899997.0
2005-07-19 08:22:00,0.68965,0.68965,0.68957,0.68957,43000000.0
2005-07-19 08:23:00,0.68946,0.68946,0.68946,0.68946,51600002.0
2005-07-19 08:24:00,0.68941,0.68941,0.68938,0.6894,189300000.0
2005-07-19 08:25:00,0.68933,0.68936,0.68933,0.68933,60000001.0
2005-07-19 08:26:00,0.68934,0.68934,0.68931,0.68931,76699998.0
2005-07-19 08:27:00,0.68938,0.68944,0.68937,0.68938,163400000.0
2005-07-19 08:28:00,0.6894,0.6894,0.6894,0.6894,10700000.0
2005-07-19 08:29:00,0.68934,0.68943,0.68934,0.68937,155999998.0
2005-07-19 08:30:00,0.68936,0.68941,0.68936,0.68941,229200001.0
2005-07-19 08:31:00,0.68935,0.6894,0.68931,0.68935,199500000.0
2005-07-19 08:32:00,0.68934,0.68942,0.68934,0.68942,106200001.0
2005-07-19 08:33:00,0.68941,0.68942,0.68935,0.68935,149499999.0
2005-07-19 08:34:00,0.68933,0.68935,0.68928,0.68928,25600000.0
2005-07-19 08:35:00,0.68926,0.68926,0.68924,0.68924,47099998.0
2005-07-19 08:36:00,0.68923,0.68932,0.68923,0.68928,118099997.0
2005-07-19 08:37:00,0.68928,0.68932,0.68918,0.68925,220199997.0
2005-07-19 08:38:00,0.68932,0.68933,0.68925,0.68925,130300000.0
2005-07-19 08:39:00,0.68927,0.68937,0.68927,0.68928,122099998.0
2005-07-19 08:40:00,0.68924,0.68928,0.68916,0.6892,156999999.0
2005-07-19 08:41:00,0.68918,0.68923,0.68914,0.68923,59000000.0
2005-07-19 08:42:00,0.68912,0.68914,0.68903,0.68913,155800003.0
2005-07-19 08:43:00,0.6891,0.68916,0.68894,0.68894,47900000.0
2005-07-19 08:44:00,0.689,0.68919,0.689,0.68919,38400000.0
2005-07-19 08:45:00,0.68923,0.68931,0.68921,0.6893,195900002.0
2005-07-19 08:46:00,0.68936,0.68937,0.68925,0.68925,234499997.0
2005-07-19 08:47:00,0.68921,0.6893,0.68921,0.68927,194800000.0
2005-07-19 08:48:00,0.68927,0.68932,0.68927,0.68928,236299998.0
2005-07-19 08:49:00,0.68932,0.68935,0.68929,0.68935,259599992.0
2005-07-19 08:50:00,0.68937,0.68938,0.68932,0.68932,83200000.0
2005-07-19 08:51:00,0.68935,0.68939,0.6893,0.68937,172999999.0
2005-07-19 08:52:00,0.68937,0.68956,0.68937,0.68956,101300001.0
2005-07-19 08:53:00,0.68953,0.68957,0.68948,0.68957,110700001.0
2005-07-19 08:54:00,0.68958,0.68958,0.68954,0.68954,13800000.0
2005-07-19 08:55:00,0.68957,0.68957,0.68948,0.68952,207499997.0
2005-07-19 08:56:00,0.6896,0.6896,0.68951,0.68951,151800002.0
2005-07-19 08:57:00,0.68958,0.68958,0.68944,0.68944,129200002.0
2005-07-19 08:58:00,0.68943,0.68955,0.68943,0.68955,178100001.0
2005-07-19 08:59:00,0.6895,0.68955,0.68948,0.68948,56199999.0
2005-07-19 09:00:00,0.68949,0.68953,0.68947,0.68947,118500004.0
2005-07-19 09:01:00,0.68947,0.68955,0.68946,0.68949,90199999.0
2005-07-19 09:02:00,0.68953,0.68962,0.68953,0.68962,67899998.0
2005-07-19 09:03:00,0.68964,0.68966,0.68961,0.68964,189100002.0
2005-07-19 09:04:00,0.68973,0.68981,0.68973,0.68974,136300001.0
2005-07-19 09:05:00,0.68973,0.68973,0.68962,0.68968,155999997.0
2005-07-19 09:06:00,0.68968,0.68976,0.68968,0.68973,27600000.0
2005-07-19 09:07:00,0.68973,0.68979,0.68961,0.68967,117700003.0
2005-07-19 09:08:00,0.68962,0.68968,0.6895,0.68963,179899999.0
2005-07-19 09:09:00,0.68968,0.68968,0.6896,0.6896,46700000.0
2005-07-19 09:10:00,0.6896,0.68966,0.68957,0.68957,138200001.0
2005-07-19 09:11:00,0.6896,0.68963,0.68953,0.68959,168899999.0
2005-07-19 09:12:00,0.68957,0.68967,0.68957,0.68965,186100003.0
2005-07-19 09:13:00,0.6896,0.68967,0.68957,0.68958,95800001.0
2005-07-19 09:14:00,0.68961,0.68961,0.68945,0.68953,277699999.0
2005-07-19 09:15:00,0.68946,0.68961,0.68943,0.6896,166099999.0
2005-07-19 09:16:00,0.68955,0.68956,0.68947,0.68955,93799998.0
2005-07-19 09:17:00,0.68952,0.68959,0.6895,0.68953,271299998.0
2005-07-19 09:18:00,0.68947,0.68947,0.68935,0.68943,139400001.0
2005-07-19 09:19:00,0.68943,0.68943,0.68939,0.68939,24800000.0
2005-07-19 09:20:00,0.68939,0.68947,0.68936,0.68942,165500004.0
2005-07-19 09:21:00,0.68943,0.68958,0.68943,0.68953,123199998.0
2005-07-19 09:22:00,0.68947,0.68947,0.6894,0.68944,227600000.0
2005-07-19 09:23:00,0.68944,0.68944,0.68937,0.68937,193600001.0
2005-07-19 09:24:00,0.68936,0.68936,0.68914,0.68917,128399999.0
2005-07-19 09:25:00,0.6892,0.68935,0.6892,0.68931,220800002.0
2005-07-19 09:26:00,0.68933,0.68941,0.68933,0.6894,175600001.0
2005-07-19 09:27:00,0.68938,0.68938,0.68925,0.68927,94400001.0
2005-07-19 09:28:00,0.68927,0.68934,0.68927,0.68928,181700000.0
2005-07-19 09:29:00,0.68931,0.68934,0.68931,0.68934,36400000.0
2005-07-19 09:30:00,0.68934,0.68934,0.68928,0.68928,77100001.0
2005-07-19 09:31:00,0.68922,0.6893,0.6892,0.6893,248700000.0
2005-07-19 09:32:00,0.68929,0.68933,0.68929,0.68931,102499999.0
2005-07-19 09:33:00,0.68923,0.68923,0.68912,0.68913,150100001.0
2005-07-19 09:34:00,0.68903,0.68903,0.68877,0.68877,107800002.0
2005-07-19 09:35:00,0.68874,0.68875,0.68867,0.68875,267600000.0
2005-07-19 09:36:00,0.68874,0.68884,0.68866,0.6888,199700001.0
2005-07-19 09:37:00,0.68884,0.68889,0.68878,0.68883,96100000.0
2005-07-19 09:38:00,0.68882,0.68882,0.68868,0.68875,92700001.0
2005-07-19 09:39:00,0.68873,0.68876,0.68869,0.68869,129199999.0
2005-07-19 09:40:00,0.68873,0.68882,0.68873,0.6888,41800000.0
2005-07-19 09:41:00,0.68871,0.6888,0.68868,0.68875,165000001.0
2005-07-19 09:42:00,0.68878,0.68885,0.68872,0.68885,228200001.0
2005-07-19 09:43:00,0.68879,0.68885,0.68876,0.68885,65600001.0
2005-07-19 09:44:00,0.68884,0.68893,0.68884,0.68893,6100000.0
2005-07-19 09:45:00,0.68899,0.68908,0.68899,0.68908,44000000.0
2005-07-19 09:46:00,0.68908,0.68908,0.68899,0.68899,108400002.0
2005-07-19 09:47:00,0.68902,0.68902,0.68896,0.689,67000000.0
2005-07-19 09:48:00,0.68894,0.68903,0.68894,0.68897,157199999.0
2005-07-19 09:49:00,0.68894,0.68901,0.68888,0.68895,81900000.0
2005-07-19 09:50:00,0.68893,0.68899,0.68888,0.68899,86299999.0
2005-07-19 09:51:00,0.68903,0.68907,0.68902,0.68906,114999998.0
2005-07-19 09:52:00,0.68906,0.68912,0.68905,0.68912,262400002.0
2005-07-19 09:53:00,0.68904,0.68911,0.68903,0.6891,145400001.0
2005-07-19 09:54:00,0.68905,0.68915,0.68905,0.68914,92500002.0
2005-07-19 09:55:00,0.68912,0.68912,0.68905,0.6891,264500001.0
2005-07-19 09:56:00,0.68911,0.68911,0.68904,0.68904,139199997.0
2005-07-19 09:57:00,0.68902,0.68907,0.68893,0.68895,129999998.0
2005-07-19 09:58:00,0.68899,0.68903,0.68898,0.68901,58200000.0
2005-07-19 09:59:00,0.68907,0.6891,0.68901,0.68908,88500001.0
2005-07-19 10:00:00,0.68906,0.6891,0.68901,0.68904,47300000.0
2005-07-19 10:01:00,0.68899,0.68906,0.68899,0.68906,63799998.0
2005-07-19 10:02:00,0.68909,0.68912,0.68893,0.68896,199899998.0
2005-07-19 10:03:00,0.68902,0.68908,0.689,0.68905,193799999.0
2005-07-19 10:04:00,0.68905,0.68911,0.689,0.68902,160500000.0
2005-07-19 10:05:00,0.68898,0.68902,0.68898,0.689,173299998.0
2005-07-19 10:06:00,0.68897,0.68903,0.68897,0.689,94700000.0
2005-07-19 10:07:00,0.68898,0.68904,0.68897,0.68904,179600002.0
2005-07-19 10:08:00,0.68903,0.68905,0.68897,0.68898,187000001.0
2005-07-19 10:09:00,0.68896,0.68908,0.68896,0.68906,133800002.0
2005-07-19 10:10:00,0.68909,0.68909,0.68904,0.68907,68800000.0
2005-07-19 10:11:00,0.68903,0.68908,0.68903,0.68905,133000002.0
2005-07-19 10:12:00,0.689,0.68905,0.68896,0.68898,143600001.0
2005-07-19 10:13:00,0.68902,0.68903,0.68898,0.68902,83800001.0
2005-07-19 10:14:00,0.68902,0.68902,0.68898,0.68898,13800000.0
2005-07-19 10:15:00,0.68902,0.68902,0.68887,0.68892,204399998.0
2005-07-19 10:16:00,0.68896,0.68901,0.68895,0.68898,113100001.0
2005-07-19 10:17:00,0.68902,0.68903,0.68895,0.68895,222499999.0
2005-07-19 10:18:00,0.68893,0.68893,0.68886,0.68886,69400000.0
2005-07-19 10:19:00,0.68888,0.68888,0.68877,0.68877,78899999.0
2005-07-19 10:20:00,0.68878,0.68885,0.68871,0.68885,147599997.0
2005-07-19 10:21:00,0.68889,0.68896,0.68889,0.68896,10800000.0
2005-07-19 10:22:00,0.68903,0.68903,0.68894,0.68903,170400001.0
2005-07-19 10:23:00,0.68905,0.68908,0.689,0.68902,48700001.0
2005-07-19 10:24:00,0.68901,0.68904,0.68901,0.68904,18400000.0
2005-07-19 10:25:00,0.68896,0.68897,0.68896,0.68897,37199999.0
2005-07-19 10:26:00,0.68893,0.68898,0.68892,0.68892,103300000.0
2005-07-19 10:27:00,0.68892,0.68901,0.68888,0.689,149900003.0
2005-07-19 10:28:00,0.68897,0.68902,0.68895,0.689,191700001.0
2005-07-19 10:29:00,0.68897,0.689,0.68895,0.68897,172600000.0
2005-07-19 10:30:00,0.68897,0.68898,0.68897,0.68897,64499998.0
2005-07-19 10:31:00,0.689,0.68903,0.68898,0.689,234699997.0
2005-07-19 10:32:00,0.68899,0.68904,0.68898,0.68904,105399999.0
2005-07-19 10:33:00,0.68907,0.68909,0.68902,0.68905,124100001.0
2005-07-19 10:34:00,0.68904,0.68904,0.68894,0.68894,155700000.0
2005-07-19 10:35:00,0.68897,0.68899,0.68892,0.68895,152600002.0
2005-07-19 10:36:00,0.68888,0.68888,0.68876,0.68884,185400003.0
2005-07-19 10:37:00,0.68883,0.68883,0.68871,0.68871,88800000.0
2005-07-19 10:38:00,0.68866,0.6887,0.68865,0.6887,92600001.0
2005-07-19 10:39:00,0.68866,0.68866,0.68863,0.68866,90799999.0
2005-07-19 10:40:00,0.68863,0.68863,0.68858,0.68859,235300002.0
2005-07-19 10:41:00,0.68858,0.68869,0.68858,0.68865,200300002.0
2005-07-19 10:42:00,0.6887,0.6888,0.6887,0.68875,88099999.0
2005-07-19 10:43:00,0.6888,0.68884,0.68878,0.68884,252000003.0
2005-07-19 10:44:00,0.68884,0.68887,0.68884,0.68887,111699999.0
2005-07-19 10:45:00,0.68884,0.68888,0.6888,0.68888,131499998.0
2005-07-19 10:46:00,0.6888,0.68888,0.6888,0.68888,117400000.0
2005-07-19 10:47:00,0.68894,0.68896,0.68894,0.68896,50200002.0
2005-07-19 10:48:00,0.68895,0.68895,0.68894,0.68894,21700000.0
2005-07-19 10:49:00,0.68892,0.68893,0.68882,0.68893,80400002.0
2005-07-19 10:50:00,0.68891,0.68892,0.68871,0.68871,130500002.0
2005-07-19 10:51:00,0.68873,0.68877,0.68868,0.68868,183999994.0
2005-07-19 10:52:00,0.68871,0.68878,0.68871,0.68878,156699996.0
2005-07-19 10:53:00,0.68881,0.6889,0.68881,0.68885,162899997.0
2005-07-19 10:54:00,0.68883,0.68883,0.68879,0.6888,129300001.0
2005-07-19 10:55:00,0.6888,0.68888,0.68877,0.68888,87900000.0
2005-07-19 10:56:00,0.68883,0.68885,0.68876,0.68885,114499999.0
2005-07-19 10:57:00,0.6888,0.68883,0.68874,0.68874,197699999.0
2005-07-19 10:58:00,0.68873,0.68875,0.68873,0.68875,59100000.0
2005-07-19 10:59:00,0.68872,0.68883,0.68872,0.68883,133300002.0
2005-07-19 11:00:00,0.68889,0.68904,0.68888,0.68892,173000004.0
2005-07-19 11:01:00,0.68893,0.68902,0.68893,0.68902,54999998.0
2005-07-19 11:02:00,0.68907,0.68907,0.68901,0.68901,29500000.0
2005-07-19 11:03:00,0.68888,0.68888,0.68872,0.68872,155099997.0
2005-07-19 11:04:00,0.68866,0.68876,0.68861,0.68876,107799999.0
2005-07-19 11:05:00,0.68867,0.68867,0.68856,0.68861,136899997.0
2005-07-19 11:06:00,0.68863,0.68863,0.68856,0.68856,173299997.0
2005-07-19 11:07:00,0.68853,0.68853,0.68839,0.68839,139100000.0
2005-07-19 11:08:00,0.68841,0.68851,0.68841,0.68846,164800003.0
2005-07-19 11:09:00,0.68841,0.68841,0.68832,0.68835,213100002.0
2005-07-19 11:10:00,0.6884,0.68855,0.6884,0.68852,70499999.0
2005-07-19 11:11:00,0.68855,0.68855,0.68845,0.68845,116600001.0
2005-07-19 11:12:00,0.68852,0.68852,0.68844,0.68848,91600002.0
2005-07-19 11:13:00,0.68849,0.68859,0.68849,0.68859,218900002.0
2005-07-19 11:14:00,0.68859,0.68863,0.68854,0.68857,127900001.0
2005-07-19 11:15:00,0.68861,0.68861,0.68854,0.68855,244199996.0
2005-07-19 11:16:00,0.68859,0.68859,0.6885,0.68851,253099998.0
2005-07-19 11:17:00,0.68851,0.68851,0.68838,0.68843,208300004.0
2005-07-19 11:18:00,0.68845,0.68851,0.68839,0.68845,229100002.0
2005-07-19 11:19:00,0.6884,0.6884,0.68827,0.68838,255800001.0
2005-07-19 11:20:00,0.68833,0.68833,0.68813,0.68813,127700003.0
2005-07-19 11:21:00,0.6881,0.68819,0.68805,0.68817,114499997.0
2005-07-19 11:22:00,0.6882,0.68833,0.6882,0.68823,106100002.0
2005-07-19 11:23:00,0.68827,0.68832,0.68826,0.68827,160999997.0
2005-07-19 11:24:00,0.68824,0.68836,0.68824,0.68835,204999999.0
2005-07-19 11:25:00,0.68833,0.68841,0.68833,0.68841,137400003.0
2005-07-19 11:26:00,0.6884,0.68841,0.68836,0.6884,162699998.0
2005-07-19 11:27:00,0.6884,0.68841,0.68834,0.68841,120399999.0
2005-07-19 11:28:00,0.68837,0.68841,0.68833,0.68833,164899999.0
2005-07-19 11:29:00,0.68828,0.68828,0.68807,0.68807,114200001.0
2005-07-19 11:30:00,0.68805,0.6881,0.68788,0.6881,203999996.0
2005-07-19 11:31:00,0.6881,0.68816,0.68807,0.68807,222800000.0
2005-07-19 11:32:00,0.68813,0.68819,0.68803,0.68819,153399996.0
2005-07-19 11:33:00,0.68822,0.68824,0.68817,0.68817,211999997.0
2005-07-19 11:34:00,0.68823,0.68838,0.68823,0.68838,200400000.0
2005-07-19 11:35:00,0.68842,0.68842,0.6883,0.6883,139600002.0
2005-07-19 11:36:00,0.68825,0.68839,0.68825,0.6883,249099995.0
2005-07-19 11:37:00,0.68831,0.68832,0.68823,0.68823,112299997.0
2005-07-19 11:38:00,0.68819,0.68824,0.68819,0.68824,34399998.0
2005-07-19 11:39:00,0.68824,0.68827,0.68817,0.68825,256899994.0
2005-07-19 11:40:00,0.68826,0.68826,0.68819,0.68823,238099997.0
2005-07-19 11:41:00,0.68822,0.68828,0.68822,0.68828,27000001.0
2005-07-19 11:42:00,0.68825,0.68825,0.68823,0.68823,131399996.0
2005-07-19 11:43:00,0.68822,0.68827,0.6882,0.68827,69000000.0
2005-07-19 11:44:00,0.68826,0.68827,0.68821,0.68823,199499997.0
2005-07-19 11:45:00,0.68824,0.68829,0.68821,0.68823,241000001.0
2005-07-19 11:46:00,0.6882,0.68827,0.6882,0.68824,140399998.0
2005-07-19 11:47:00,0.68828,0.6883,0.68825,0.6883,89100001.0
2005-07-19 11:48:00,0.68822,0.68824,0.68818,0.68821,124499998.0
2005-07-19 11:49:00,0.68815,0.68818,0.68804,0.68818,176400001.0
2005-07-19 11:50:00,0.6881,0.68815,0.6881,0.68811,283399995.0
2005-07-19 11:51:00,0.68806,0.68806,0.68793,0.68793,269399995.0
2005-07-19 11:52:00,0.6879,0.6879,0.68783,0.6879,127500000.0
2005-07-19 11:53:00,0.68785,0.68785,0.68777,0.6878,158400003.0
2005-07-19 11:54:00,0.68776,0.68776,0.68761,0.68768,233000000.0
2005-07-19 11:55:00,0.68772,0.68779,0.68768,0.6877,240800001.0
2005-07-19 11:56:00,0.68771,0.68782,0.68771,0.68782,63400001.0
2005-07-19 11:57:00,0.68787,0.68787,0.6878,0.68782,119499999.0
2005-07-19 11:58:00,0.68782,0.68785,0.68779,0.68782,51800000.0
2005-07-19 11:59:00,0.68785,0.68787,0.6878,0.68787,85000002.0
2005-07-19 12:00:00,0.6878,0.68786,0.6878,0.68785,202999996.0
2005-07-19 12:01:00,0.68791,0.68795,0.68785,0.68785,177899997.0
2005-07-19 12:02:00,0.68791,0.68791,0.68781,0.68785,144499996.0
2005-07-19 12:03:00,0.6879,0.68793,0.68787,0.6879,107299999.0
2005-07-19 12:04:00,0.6879,0.6879,0.68787,0.68787,91900001.0
2005-07-19 12:05:00,0.68788,0.68793,0.68786,0.68788,257400000.0
2005-07-19 12:06:00,0.68789,0.68802,0.68789,0.68802,87100002.0
2005-07-19 12:07:00,0.68804,0.68804,0.68795,0.68798,156100003.0
2005-07-19 12:08:00,0.68805,0.68805,0.68798,0.68805,131600002.0
2005-07-19 12:09:00,0.68803,0.68803,0.68792,0.68797,156200003.0
2005-07-19 12:10:00,0.68795,0.68798,0.68793,0.68798,44000000.0
2005-07-19 12:11:00,0.68798,0.68803,0.68798,0.68803,175399998.0
2005-07-19 12:12:00,0.68801,0.68804,0.68797,0.68797,73000000.0
2005-07-19 12:13:00,0.68795,0.68795,0.68792,0.68795,72100001.0
2005-07-19 12:14:00,0.68798,0.68798,0.68792,0.68792,91700001.0
2005-07-19 12:15:00,0.68788,0.68793,0.68788,0.68788,18800000.0
2005-07-19 12:16:00,0.688,0.68802,0.68792,0.68802,177100000.0
2005-07-19 12:17:00,0.68805,0.68805,0.68799,0.68805,173600000.0
2005-07-19 12:18:00,0.68805,0.68807,0.68802,0.68802,78600001.0
2005-07-19 12:19:00,0.68803,0.68812,0.68803,0.68807,85500001.0
2005-07-19 12:20:00,0.68815,0.68815,0.68813,0.68814,65699999.0
2005-07-19 12:21:00,0.6881,0.68811,0.68805,0.68807,160200001.0
2005-07-19 12:22:00,0.68808,0.6881,0.68808,0.6881,92100000.0
2005-07-19 12:23:00,0.68808,0.6881,0.68807,0.6881,204900001.0
2005-07-19 12:24:00,0.6881,0.68814,0.6881,0.68814,67000000.0
2005-07-19 12:25:00,0.68812,0.68812,0.68806,0.68809,137500000.0
2005-07-19 12:26:00,0.68808,0.6881,0.68808,0.68809,55300001.0
2005-07-19 12:27:00,0.68815,0.68831,0.68815,0.68827,227900002.0
2005-07-19 12:28:00,0.68832,0.68835,0.68828,0.68832,96699998.0
2005-07-19 12:29:00,0.68831,0.68836,0.68827,0.68827,77900000.0
2005-07-19 12:30:00,0.68823,0.6883,0.68823,0.6883,61299999.0
2005-07-19 12:31:00,0.68834,0.68843,0.68834,0.68837,122299997.0
2005-07-19 12:32:00,0.68832,0.68837,0.68832,0.68834,103100004.0
2005-07-19 12:33:00,0.68843,0.68858,0.68843,0.68856,144499997.0
2005-07-19 12:34:00,0.68854,0.68864,0.68854,0.68862,114399997.0
2005-07-19 12:35:00,0.6886,0.68866,0.68854,0.68865,128000002.0
2005-07-19 12:36:00,0.68873,0.68873,0.68864,0.68868,149300000.0
2005-07-19 12:37:00,0.68871,0.68872,0.68864,0.68867,218100002.0
2005-07-19 12:38:00,0.68861,0.68864,0.68856,0.68857,125099999.0
2005-07-19 12:39:00,0.68865,0.68868,0.6886,0.68868,152700000.0
2005-07-19 12:40:00,0.68862,0.68865,0.6886,0.68863,97599999.0
2005-07-19 12:41:00,0.68863,0.68864,0.68855,0.68859,167300002.0
2005-07-19 12:42:00,0.68856,0.68871,0.68856,0.68866,198099995.0
2005-07-19 12:43:00,0.68864,0.68872,0.68862,0.68872,211700000.0
2005-07-19 12:44:00,0.68871,0.68872,0.68865,0.68868,87400000.0
2005-07-19 12:45:00,0.68867,0.68867,0.68855,0.68855,134900001.0
2005-07-19 12:46:00,0.68862,0.68867,0.68862,0.68863,82399999.0
2005-07-19 12:47:00,0.68864,0.68871,0.68864,0.6887,163399998.0
2005-07-19 12:48:00,0.6886,0.68864,0.6886,0.68864,52600001.0
2005-07-19 12:49:00,0.68863,0.68868,0.68861,0.68861,181200005.0
2005-07-19 12:50:00,0.68863,0.68868,0.6886,0.6886,255800003.0
2005-07-19 12:51:00,0.68865,0.6887,0.68857,0.68864,253000001.0
2005-07-19 12:52:00,0.68864,0.68866,0.6886,0.6886,162900001.0
2005-07-19 12:53:00,0.68866,0.68866,0.68854,0.68859,116500001.0
2005-07-19 12:54:00,0.68848,0.68858,0.68848,0.6885,219600000.0
2005-07-19 12:55:00,0.68855,0.68857,0.68849,0.68849,158400001.0
2005-07-19 12:56:00,0.68852,0.68856,0.68851,0.68852,41200000.0
2005-07-19 12:57:00,0.6885,0.68852,0.68845,0.6885,199599998.0
2005-07-19 12:58:00,0.68851,0.68854,0.6885,0.6885,135499997.0
2005-07-19 12:59:00,0.68851,0.68864,0.68851,0.6886,143600000.0
2005-07-19 13:00:00,0.68862,0.68862,0.68857,0.68858,130899996.0
2005-07-19 13:01:00,0.68858,0.68858,0.68853,0.68854,41600001.0
2005-07-19 13:02:00,0.68856,0.68863,0.68854,0.68863,78000000.0
2005-07-19 13:03:00,0.68855,0.68862,0.68855,0.68857,87399999.0
2005-07-19 13:04:00,0.68853,0.68859,0.68853,0.68857,156800002.0
2005-07-19 13:05:00,0.6886,0.68863,0.68858,0.68858,147400000.0
2005-07-19 13:06:00,0.68861,0.68864,0.68855,0.68862,94099999.0
2005-07-19 13:07:00,0.68863,0.68865,0.68857,0.6886,139200000.0
2005-07-19 13:08:00,0.68862,0.68862,0.68858,0.68861,22800000.0
2005-07-19 13:09:00,0.68855,0.68864,0.68855,0.68857,181899998.0
2005-07-19 13:10:00,0.6885,0.68854,0.68848,0.68854,66099999.0
2005-07-19 13:11:00,0.68856,0.68856,0.68845,0.68845,88700002.0
2005-07-19 13:12:00,0.68856,0.68859,0.68856,0.68859,12900000.0
2005-07-19 13:13:00,0.68855,0.68855,0.68849,0.68849,192099996.0
2005-07-19 13:14:00,0.68845,0.68852,0.68845,0.68851,156400001.0
2005-07-19 13:15:00,0.68846,0.68851,0.68843,0.68849,31900001.0
2005-07-19 13:16:00,0.68849,0.68854,0.68848,0.68848,226900005.0
2005-07-19 13:17:00,0.68853,0.68853,0.68845,0.6885,161199998.0
2005-07-19 13:18:00,0.68844,0.68849,0.6884,0.68847,140600000.0
2005-07-19 13:19:00,0.68849,0.68853,0.68849,0.68853,57400000.0
2005-07-19 13:20:00,0.68853,0.6886,0.68853,0.68853,162300000.0
2005-07-19 13:21:00,0.68853,0.68854,0.68847,0.68854,88799999.0
2005-07-19 13:22:00,0.68852,0.68853,0.68846,0.68847,150299997.0
2005-07-19 13:23:00,0.68846,0.68852,0.68846,0.6885,101300001.0
2005-07-19 13:24:00,0.68846,0.68851,0.68846,0.68851,55900001.0
2005-07-19 13:25:00,0.68848,0.68848,0.6884,0.6884,129200002.0
2005-07-19 13:26:00,0.68842,0.68842,0.68832,0.68838,69700000.0
2005-07-19 13:27:00,0.68835,0.68843,0.68831,0.68843,134000001.0
2005-07-19 13:28:00,0.6884,0.68844,0.68838,0.68838,170899998.0
2005-07-19 13:29:00,0.68842,0.68843,0.68842,0.68843,58400001.0
2005-07-19 13:30:00,0.68838,0.68838,0.68817,0.68821,163699999.0
2005-07-19 13:31:00,0.68827,0.68839,0.68827,0.68834,104600002.0
2005-07-19 13:32:00,0.68836,0.68836,0.68821,0.68825,79300000.0
2005-07-19 13:33:00,0.68823,0.68825,0.68822,0.68822,124100000.0
2005-07-19 13:34:00,0.68822,0.68822,0.68812,0.68817,223499996.0
2005-07-19 13:35:00,0.68817,0.68824,0.68817,0.6882,56699998.0
2005-07-19 13:36:00,0.68826,0.68826,0.6881,0.68819,107600000.0
2005-07-19 13:37:00,0.68816,0.68816,0.68808,0.68813,24800000.0
2005-07-19 13:38:00,0.68814,0.68817,0.68812,0.68815,232700003.0
2005-07-19 13:39:00,0.68811,0.68816,0.68807,0.68807,232500002.0
2005-07-19 13:40:00,0.68804,0.68804,0.68794,0.68803,187700002.0
2005-07-19 13:41:00,0.68795,0.68797,0.68792,0.68797,98900002.0
2005-07-19 13:42:00,0.68806,0.68806,0.68789,0.68789,182300004.0
2005-07-19 13:43:00,0.68785,0.68795,0.68779,0.68779,281800003.0
2005-07-19 13:44:00,0.68783,0.68783,0.68777,0.68781,126800002.0
2005-07-19 13:45:00,0.68786,0.68794,0.68786,0.68792,161399999.0
2005-07-19 13:46:00,0.68791,0.68792,0.68782,0.68784,144299996.0
2005-07-19 13:47:00,0.68787,0.68797,0.68787,0.6879,175599996.0
2005-07-19 13:48:00,0.68781,0.68794,0.68781,0.68794,169700001.0
2005-07-19 13:49:00,0.68792,0.68797,0.68782,0.68795,145400002.0
2005-07-19 13:50:00,0.6879,0.68802,0.6879,0.68802,192200003.0
2005-07-19 13:51:00,0.68803,0.68811,0.68803,0.68807,285300003.0
2005-07-19 13:52:00,0.68806,0.68813,0.68806,0.6881,170800001.0
2005-07-19 13:53:00,0.6882,0.68825,0.68817,0.6882,208300000.0
2005-07-19 13:54:00,0.6882,0.6882,0.68805,0.68805,80400000.0
2005-07-19 13:55:00,0.68821,0.68821,0.6881,0.68812,69099998.0
2005-07-19 13:56:00,0.68812,0.6882,0.68807,0.68807,120700001.0
2005-07-19 13:57:00,0.68802,0.6881,0.68801,0.68801,102200000.0
2005-07-19 13:58:00,0.68818,0.68822,0.68814,0.68818,121900002.0
2005-07-19 13:59:00,0.68815,0.68815,0.68814,0.68814,15900000.0
2005-07-19 14:00:00,0.68806,0.68816,0.68804,0.68813,191999999.0
2005-07-19 14:01:00,0.6882,0.6882,0.68811,0.68815,218999999.0
2005-07-19 14:02:00,0.68816,0.68818,0.68808,0.68818,234099998.0
2005-07-19 14:03:00,0.68813,0.68813,0.68807,0.68807,88199998.0
2005-07-19 14:04:00,0.68808,0.68808,0.68802,0.68802,140600000.0
2005-07-19 14:05:00,0.68793,0.68794,0.68782,0.68782,89600000.0
2005-07-19 14:06:00,0.68787,0.6879,0.68785,0.6879,247700001.0
2005-07-19 14:07:00,0.68787,0.68797,0.68782,0.68796,194300003.0
2005-07-19 14:08:00,0.68796,0.68802,0.68791,0.68799,218799999.0
2005-07-19 14:09:00,0.68796,0.68796,0.68794,0.68794,71799999.0
2005-07-19 14:10:00,0.68795,0.68795,0.68786,0.68795,139599997.0
2005-07-19 14:11:00,0.68792,0.68792,0.68784,0.68784,51100000.0
2005-07-19 14:12:00,0.68787,0.68788,0.68785,0.68787,167100001.0
2005-07-19 14:13:00,0.68788,0.68788,0.68781,0.68785,92499997.0
2005-07-19 14:14:00,0.68784,0.68784,0.68776,0.68776,16800000.0
2005-07-19 14:15:00,0.6877,0.68777,0.6877,0.68773,291999995.0
2005-07-19 14:16:00,0.68773,0.68773,0.68763,0.68763,123799998.0
2005-07-19 14:17:00,0.68763,0.68764,0.68758,0.68764,178800004.0
2005-07-19 14:18:00,0.68761,0.68761,0.6875,0.68759,195999999.0
2005-07-19 14:19:00,0.68752,0.68752,0.6875,0.6875,9700000.0
2005-07-19 14:20:00,0.68753,0.68769,0.68753,0.68765,211299998.0
2005-07-19 14:21:00,0.68764,0.68764,0.68757,0.68757,104700001.0
2005-07-19 14:22:00,0.6875,0.6875,0.68747,0.6875,40699998.0
2005-07-19 14:23:00,0.68745,0.68749,0.68744,0.68749,117000001.0
2005-07-19 14:24:00,0.68751,0.68751,0.68744,0.68746,74999998.0
2005-07-19 14:25:00,0.68743,0.68743,0.68734,0.68734,244500002.0
2005-07-19 14:26:00,0.68728,0.68732,0.68721,0.68723,156900002.0
2005-07-19 14:27:00,0.68725,0.68725,0.68714,0.68725,230499999.0
2005-07-19 14:28:00,0.68732,0.68732,0.68724,0.68728,151300000.0
2005-07-19 14:29:00,0.68728,0.68728,0.68727,0.68727,47899999.0
2005-07-19 14:30:00,0.68718,0.68732,0.68718,0.68732,115900002.0
2005-07-19 14:31:00,0.68732,0.68734,0.68729,0.68729,104299999.0
2005-07-19 14:32:00,0.68737,0.68737,0.6873,0.68736,177900002.0
2005-07-19 14:33:00,0.68739,0.68755,0.68739,0.68749,86900000.0
2005-07-19 14:34:00,0.68749,0.68753,0.68742,0.68742,148300000.0
2005-07-19 14:35:00,0.6875,0.68772,0.6875,0.68768,86100001.0
2005-07-19 14:36:00,0.68769,0.68769,0.68761,0.68763,190299998.0
2005-07-19 14:37:00,0.6876,0.6876,0.68747,0.68747,163799998.0
2005-07-19 14:38:00,0.68753,0.68756,0.68748,0.68749,212400003.0
2005-07-19 14:39:00,0.68746,0.68749,0.68739,0.68739,116000002.0
2005-07-19 14:40:00,0.68739,0.68746,0.68736,0.68743,170200001.0
2005-07-19 14:41:00,0.68737,0.68737,0.6872,0.6872,141500000.0
2005-07-19 14:42:00,0.68719,0.68722,0.68712,0.68712,145600004.0
2005-07-19 14:43:00,0.68718,0.68724,0.68718,0.68719,105600000.0
2005-07-19 14:44:00,0.68718,0.68718,0.68709,0.68713,144699999.0
2005-07-19 14:45:00,0.6871,0.68712,0.68706,0.68712,207100001.0
2005-07-19 14:46:00,0.68722,0.68722,0.68715,0.68715,134000001.0
2005-07-19 14:47:00,0.68712,0.6872,0.68705,0.68705,41399999.0
2005-07-19 14:48:00,0.68708,0.68708,0.68701,0.68705,147299996.0
2005-07-19 14:49:00,0.68707,0.6871,0.68706,0.68706,66200000.0
2005-07-19 14:50:00,0.68711,0.68712,0.68703,0.68712,294500001.0
2005-07-19 14:51:00,0.68707,0.68715,0.68707,0.68711,165900001.0
2005-07-19 14:52:00,0.68707,0.68723,0.68707,0.68723,217800002.0
2005-07-19 14:53:00,0.6872,0.68723,0.68719,0.68721,100699999.0
2005-07-19 14:54:00,0.68718,0.68724,0.68716,0.68724,62200000.0
2005-07-19 14:55:00,0.6873,0.68737,0.68728,0.68737,134100004.0
2005-07-19 14:56:00,0.68734,0.6874,0.68728,0.68734,92499998.0
2005-07-19 14:57:00,0.68738,0.68745,0.68736,0.68738,278900000.0
2005-07-19 14:58:00,0.68739,0.68739,0.68733,0.68735,208500002.0
2005-07-19 14:59:00,0.68734,0.68742,0.68734,0.6874,153799999.0
2005-07-19 15:00:00,0.68753,0.68758,0.6875,0.68757,122999997.0
2005-07-19 15:01:00,0.68761,0.68762,0.68757,0.68759,64900001.0
2005-07-19 15:02:00,0.68756,0.6876,0.68756,0.6876,66199999.0
2005-07-19 15:03:00,0.68758,0.68762,0.68755,0.68755,93600002.0
2005-07-19 15:04:00,0.68754,0.68767,0.68749,0.68767,194799998.0
2005-07-19 15:05:00,0.68771,0.68775,0.68764,0.68764,127200000.0
2005-07-19 15:06:00,0.68763,0.68772,0.6876,0.68772,133100001.0
2005-07-19 15:07:00,0.6878,0.68792,0.68778,0.68792,155599996.0
2005-07-19 15:08:00,0.68791,0.68791,0.68781,0.68781,151699996.0
2005-07-19 15:09:00,0.68789,0.6879,0.68775,0.68775,94400002.0
2005-07-19 15:10:00,0.68776,0.68787,0.68776,0.68787,57600002.0
2005-07-19 15:11:00,0.68797,0.68809,0.68797,0.68808,129600003.0
2005-07-19 15:12:00,0.68804,0.68805,0.68803,0.68805,71500001.0
2005-07-19 15:13:00,0.68805,0.68805,0.68794,0.68794,259499999.0
2005-07-19 15:14:00,0.68792,0.68805,0.68791,0.68802,150299998.0
2005-07-19 15:15:00,0.68804,0.68812,0.68804,0.68811,192500004.0
2005-07-19 15:16:00,0.68814,0.68829,0.68814,0.68829,178799995.0
2005-07-19 15:17:00,0.68824,0.68829,0.6882,0.68829,198900004.0
2005-07-19 15:18:00,0.68832,0.68846,0.68832,0.68845,102699999.0
2005-07-19 15:19:00,0.68839,0.68847,0.68839,0.68842,206099998.0
2005-07-19 15:20:00,0.68846,0.6885,0.68839,0.68839,206500001.0
2005-07-19 15:21:00,0.68839,0.68841,0.68839,0.68841,51900001.0
2005-07-19 15:22:00,0.68842,0.68842,0.68835,0.68839,73400000.0
2005-07-19 15:23:00,0.68823,0.6883,0.68821,0.68822,136599999.0
2005-07-19 15:24:00,0.68815,0.6883,0.68815,0.6883,137899999.0
2005-07-19 15:25:00,0.68831,0.68838,0.68831,0.68837,92400001.0
2005-07-19 15:26:00,0.68847,0.68847,0.68837,0.68845,107400001.0
2005-07-19 15:27:00,0.68843,0.68848,0.68842,0.68847,57100002.0
2005-07-19 15:28:00,0.6885,0.68854,0.68849,0.68854,99200000.0
2005-07-19 15:29:00,0.68856,0.68856,0.68844,0.68844,102499996.0
2005-07-19 15:30:00,0.68841,0.68843,0.68839,0.68842,125299999.0
2005-07-19 15:31:00,0.68843,0.68846,0.68843,0.68846,86699998.0
2005-07-19 15:32:00,0.6884,0.68842,0.68839,0.68842,147800000.0
2005-07-19 15:33:00,0.68848,0.68862,0.68848,0.6886,150499997.0
2005-07-19 15:34:00,0.68875,0.68875,0.68866,0.68866,134199998.0
2005-07-19 15:35:00,0.68872,0.68872,0.68864,0.68865,121299999.0
2005-07-19 15:36:00,0.68866,0.68879,0.68866,0.68879,239200003.0
2005-07-19 15:37:00,0.68878,0.68884,0.68867,0.68867,86999998.0
2005-07-19 15:38:00,0.68876,0.68879,0.68876,0.68879,35800000.0
2005-07-19 15:39:00,0.68879,0.68879,0.68874,0.68874,41200002.0
2005-07-19 15:40:00,0.68876,0.68881,0.68868,0.68881,144800002.0
2005-07-19 15:41:00,0.68877,0.68877,0.68865,0.68865,103999998.0
2005-07-19 15:42:00,0.68869,0.68898,0.68869,0.68898,115100001.0
2005-07-19 15:43:00,0.68896,0.68896,0.68891,0.68896,248200004.0
2005-07-19 15:44:00,0.68903,0.68917,0.68903,0.68915,120300001.0
2005-07-19 15:45:00,0.68909,0.68915,0.68905,0.68908,131799998.0
2005-07-19 15:46:00,0.68912,0.68917,0.68912,0.68915,129200003.0
2005-07-19 15:47:00,0.68917,0.68925,0.68915,0.68919,182999999.0
2005-07-19 15:48:00,0.68921,0.68924,0.68918,0.68922,184600001.0
2005-07-19 15:49:00,0.68921,0.68935,0.68919,0.68931,128099999.0
2005-07-19 15:50:00,0.6893,0.68941,0.6893,0.68937,149400002.0
2005-07-19 15:51:00,0.68937,0.68942,0.68937,0.68941,181499995.0
2005-07-19 15:52:00,0.68936,0.68944,0.68936,0.68944,41300000.0
2005-07-19 15:53:00,0.6894,0.6895,0.6894,0.68946,60600001.0
2005-07-19 15:54:00,0.68942,0.68953,0.68942,0.6895,168999999.0
2005-07-19 15:55:00,0.68955,0.68962,0.68955,0.68958,237399996.0
2005-07-19 15:56:00,0.68961,0.68965,0.68957,0.68959,98200000.0
2005-07-19 15:57:00,0.68964,0.68972,0.68964,0.68972,41400000.0
2005-07-19 15:58:00,0.68969,0.68973,0.68963,0.6897,121399999.0
2005-07-19 15:59:00,0.68968,0.68968,0.68956,0.68958,132300000.0
2005-07-19 16:00:00,0.68956,0.68963,0.68953,0.68958,158300001.0
2005-07-19 16:01:00,0.68965,0.68974,0.68965,0.68968,199100003.0
2005-07-19 16:02:00,0.6897,0.68976,0.6897,0.68975,117300002.0
2005-07-19 16:03:00,0.68968,0.68977,0.68968,0.68976,138500000.0
2005-07-19 16:04:00,0.68976,0.68976,0.68961,0.68968,86600000.0
2005-07-19 16:05:00,0.68964,0.68984,0.68964,0.68974,121299999.0
2005-07-19 16:06:00,0.6898,0.68994,0.6898,0.68994,141499995.0
2005-07-19 16:07:00,0.68995,0.69013,0.68995,0.69013,136500004.0
2005-07-19 16:08:00,0.69017,0.69022,0.68992,0.68992,208699996.0
2005-07-19 16:09:00,0.68991,0.68998,0.68989,0.68989,130700000.0
2005-07-19 16:10:00,0.68985,0.68988,0.68983,0.68988,123199999.0
2005-07-19 16:11:00,0.68983,0.68999,0.68983,0.68999,168500001.0
2005-07-19 16:12:00,0.69003,0.69009,0.69003,0.69003,161399995.0
2005-07-19 16:13:00,0.69006,0.69013,0.69005,0.69013,100500001.0
2005-07-19 16:14:00,0.69018,0.69023,0.69018,0.69019,146100003.0
2005-07-19 16:15:00,0.69024,0.69027,0.69022,0.69023,124800001.0
2005-07-19 16:16:00,0.69022,0.69026,0.69022,0.69026,77199999.0
2005-07-19 16:17:00,0.69027,0.69046,0.69027,0.69046,170799999.0
2005-07-19 16:18:00,0.69044,0.69051,0.69042,0.69047,189299997.0
2005-07-19 16:19:00,0.69048,0.6906,0.69046,0.6906,165200001.0
2005-07-19 16:20:00,0.69059,0.69071,0.69055,0.6907,163000003.0
2005-07-19 16:21:00,0.69066,0.69073,0.69065,0.69065,144100002.0
2005-07-19 16:22:00,0.69072,0.69077,0.69066,0.69072,128900005.0
2005-07-19 16:23:00,0.69083,0.69083,0.69077,0.69077,172199997.0
2005-07-19 16:24:00,0.69079,0.69095,0.69079,0.69095,174500001.0
2005-07-19 16:25:00,0.691,0.69105,0.69093,0.69102,162700000.0
2005-07-19 16:26:00,0.69102,0.69114,0.69102,0.69114,91800002.0
2005-07-19 16:27:00,0.69119,0.69139,0.69119,0.69137,124800004.0
2005-07-19 16:28:00,0.69135,0.69135,0.69113,0.6912,207299996.0
2005-07-19 16:29:00,0.69124,0.69141,0.69124,0.69141,112100001.0
2005-07-19 16:30:00,0.69133,0.69137,0.69118,0.69118,271400000.0
2005-07-19 16:31:00,0.69114,0.69117,0.69104,0.69111,142300002.0
2005-07-19 16:32:00,0.69117,0.69121,0.69115,0.6912,84200000.0
2005-07-19 16:33:00,0.69114,0.69114,0.6911,0.6911,77600001.0
2005-07-19 16:34:00,0.69113,0.69117,0.69111,0.69111,110299999.0
2005-07-19 16:35:00,0.69118,0.69123,0.69118,0.69119,91100000.0
2005-07-19 16:36:00,0.69117,0.69129,0.69117,0.69123,14100000.0
2005-07-19 16:37:00,0.69122,0.69131,0.69122,0.69128,160600005.0
2005-07-19 16:38:00,0.69133,0.69137,0.6913,0.69132,112900001.0
2005-07-19 16:39:00,0.69129,0.6913,0.69118,0.69118,93099999.0
2005-07-19 16:40:00,0.69113,0.69117,0.69104,0.69104,243899994.0
2005-07-19 16:41:00,0.69102,0.69107,0.69102,0.69103,162600002.0
2005-07-19 16:42:00,0.69096,0.69096,0.69086,0.69086,5600000.0
2005-07-19 16:43:00,0.69081,0.69084,0.69059,0.69059,196400000.0
2005-07-19 16:44:00,0.69044,0.69044,0.69026,0.69026,110500000.0
2005-07-19 16:45:00,0.69016,0.69018,0.68992,0.68992,206700001.0
2005-07-19 16:46:00,0.68995,0.69016,0.6899,0.69016,169100002.0
2005-07-19 16:47:00,0.69025,0.6904,0.69025,0.69037,98999999.0
2005-07-19 16:48:00,0.69042,0.69042,0.69033,0.69033,231900002.0
2005-07-19 16:49:00,0.69034,0.69043,0.69028,0.69028,171000006.0
2005-07-19 16:50:00,0.69037,0.69046,0.69037,0.69042,142100002.0
2005-07-19 16:51:00,0.69048,0.69059,0.69048,0.69054,113399999.0
2005-07-19 16:52:00,0.69061,0.69068,0.6906,0.69063,59799999.0
2005-07-19 16:53:00,0.69059,0.69063,0.69053,0.69063,155099998.0
2005-07-19 16:54:00,0.69064,0.69068,0.69063,0.69063,47900000.0
2005-07-19 16:55:00,0.69055,0.69055,0.69042,0.69042,56899997.0
2005-07-19 16:56:00,0.69019,0.69019,0.6901,0.69015,151300002.0
2005-07-19 16:57:00,0.69018,0.6902,0.69003,0.69011,180700000.0
2005-07-19 16:58:00,0.69009,0.6901,0.68994,0.68994,144499996.0
2005-07-19 16:59:00,0.69005,0.69019,0.69005,0.69009,114800000.0
2005-07-19 17:00:00,0.69003,0.69004,0.68963,0.68963,169499998.0
2005-07-19 17:01:00,0.68945,0.68952,0.68936,0.6895,168600001.0
2005-07-19 17:02:00,0.68943,0.68943,0.68921,0.68922,157200000.0
2005-07-19 17:03:00,0.68921,0.68932,0.68915,0.68926,269100002.0
2005-07-19 17:04:00,0.68933,0.68942,0.68931,0.68939,59700000.0
2005-07-19 17:05:00,0.68938,0.68939,0.68932,0.68936,202499998.0
2005-07-19 17:06:00,0.68934,0.68934,0.68914,0.68914,204900007.0
2005-07-19 17:07:00,0.68913,0.68914,0.68908,0.68914,171400002.0
2005-07-19 17:08:00,0.68917,0.68923,0.68917,0.68923,123499998.0
2005-07-19 17:09:00,0.68927,0.68931,0.68922,0.68922,145600005.0
2005-07-19 17:10:00,0.68926,0.68927,0.68919,0.68927,111599999.0
2005-07-19 17:11:00,0.68926,0.68926,0.68919,0.68919,119100000.0
2005-07-19 17:12:00,0.68916,0.68919,0.68914,0.68915,167100001.0
2005-07-19 17:13:00,0.68914,0.68916,0.68904,0.68913,168299997.0
2005-07-19 17:14:00,0.68914,0.68917,0.68908,0.68912,256600002.0
2005-07-19 17:15:00,0.68916,0.68923,0.68912,0.68922,237199999.0
2005-07-19 17:16:00,0.68925,0.6894,0.68925,0.6894,163199999.0
2005-07-19 17:17:00,0.68942,0.68963,0.68942,0.68961,250699998.0
2005-07-19 17:18:00,0.68959,0.68959,0.68953,0.68953,94200001.0
2005-07-19 17:19:00,0.68955,0.68958,0.6895,0.6895,109600002.0
2005-07-19 17:20:00,0.68959,0.68963,0.68959,0.68959,59900000.0
2005-07-19 17:21:00,0.68962,0.68975,0.68962,0.6897,103199998.0
2005-07-19 17:22:00,0.68976,0.68978,0.68968,0.68973,241700000.0
2005-07-19 17:23:00,0.68983,0.6901,0.68983,0.69004,113000001.0
2005-07-19 17:24:00,0.69008,0.69011,0.68996,0.68996,166599997.0
2005-07-19 17:25:00,0.68987,0.69009,0.68982,0.69009,244400001.0
2005-07-19 17:26:00,0.69004,0.69004,0.68992,0.68992,179100003.0
2005-07-19 17:27:00,0.68994,0.68997,0.68987,0.6899,68300000.0
2005-07-19 17:28:00,0.68997,0.68998,0.68997,0.68997,69400002.0
2005-07-19 17:29:00,0.68999,0.68999,0.68996,0.68996,34200000.0
2005-07-19 17:30:00,0.69004,0.69006,0.69001,0.69002,131700000.0
2005-07-19 17:31:00,0.69003,0.69003,0.69,0.69,1600000.0
2005-07-19 17:32:00,0.68998,0.69005,0.68994,0.69005,159000002.0
2005-07-19 17:33:00,0.69006,0.69006,0.68994,0.68994,52000000.0
2005-07-19 17:34:00,0.68987,0.68993,0.68987,0.68987,168300001.0
2005-07-19 17:35:00,0.68997,0.69013,0.68997,0.69013,137500000.0
2005-07-19 17:36:00,0.69017,0.69024,0.69017,0.69018,120300001.0
2005-07-19 17:37:00,0.69013,0.69013,0.69002,0.69002,126499999.0
2005-07-19 17:38:00,0.69006,0.69009,0.69006,0.69009,19400000.0
2005-07-19 17:39:00,0.69013,0.69013,0.69006,0.6901,38100000.0
2005-07-19 17:40:00,0.69009,0.69017,0.69009,0.69012,111600002.0
2005-07-19 17:41:00,0.69016,0.69023,0.6901,0.69019,189599998.0
2005-07-19 17:42:00,0.69011,0.69017,0.69008,0.69017,198600000.0
2005-07-19 17:43:00,0.69012,0.69015,0.69012,0.69015,100700000.0
2005-07-19 17:44:00,0.69014,0.69017,0.69009,0.69017,77400002.0
2005-07-19 17:45:00,0.69013,0.69015,0.69007,0.6901,276700004.0
2005-07-19 17:46:00,0.69009,0.69009,0.69006,0.69006,19300000.0
2005-07-19 17:47:00,0.69,0.69007,0.69,0.69007,208400003.0
2005-07-19 17:48:00,0.69005,0.69011,0.69005,0.6901,142700000.0
2005-07-19 17:49:00,0.69013,0.69021,0.69013,0.69021,104900002.0
2005-07-19 17:50:00,0.69019,0.69032,0.69019,0.69032,72499999.0
2005-07-19 17:51:00,0.69041,0.69049,0.69035,0.69045,204099998.0
2005-07-19 17:52:00,0.69049,0.69051,0.69049,0.69051,76699998.0
2005-07-19 17:53:00,0.6905,0.69057,0.6905,0.6905,196599998.0
2005-07-19 17:54:00,0.69052,0.69071,0.69052,0.69071,153099999.0
2005-07-19 17:55:00,0.69071,0.69078,0.69069,0.69075,240400002.0
2005-07-19 17:56:00,0.69076,0.69076,0.69073,0.69075,58100000.0
2005-07-19 17:57:00,0.69075,0.69075,0.69071,0.69073,167199999.0
2005-07-19 17:58:00,0.69076,0.69089,0.69076,0.69089,138899997.0
2005-07-19 17:59:00,0.69098,0.69102,0.69095,0.691,123600002.0
2005-07-19 18:00:00,0.691,0.69111,0.69096,0.69111,98800002.0
2005-07-19 18:01:00,0.69116,0.69119,0.69106,0.69107,1230299996.0
2005-07-19 18:02:00,0.69104,0.69113,0.691,0.691,1306999998.0
2005-07-19 18:03:00,0.69099,0.69107,0.69096,0.69097,1641199988.0
2005-07-19 18:04:00,0.69088,0.69099,0.69087,0.69091,650600006.0
2005-07-19 18:05:00,0.69087,0.69091,0.69075,0.69075,1070699985.0
2005-07-19 18:06:00,0.69071,0.69076,0.69065,0.69074,1726499992.0
2005-07-19 18:07:00,0.6908,0.6912,0.6908,0.6912,944599994.0
2005-07-19 18:08:00,0.6913,0.6913,0.6911,0.6913,944599994.0
2005-07-19 18:09:00,0.69127,0.69156,0.69127,0.69156,944599994.0
2005-07-19 18:10:00,0.69159,0.69164,0.69153,0.69163,1016800001.0
2005-07-19 18:11:00,0.69161,0.69176,0.69161,0.69173,827999999.0
2005-07-19 18:12:00,0.6917,0.6917,0.69158,0.6916,998399988.0
2005-07-19 18:13:00,0.6916,0.69162,0.69143,0.69143,938199996.0
2005-07-19 18:14:00,0.69138,0.69144,0.69133,0.6914,1665000008.0
2005-07-19 18:15:00,0.69144,0.69148,0.69139,0.69142,1978300018.0
2005-07-19 18:16:00,0.69143,0.69143,0.69133,0.69133,1399200001.0
2005-07-19 18:17:00,0.69131,0.69137,0.69124,0.69128,635100009.0
2005-07-19 18:18:00,0.69127,0.69133,0.69125,0.69127,861699995.0
2005-07-19 18:19:00,0.69127,0.69136,0.69121,0.69128,679800003.0
2005-07-19 18:20:00,0.6913,0.69133,0.69127,0.69129,559799996.0
2005-07-19 18:21:00,0.69125,0.69131,0.69121,0.69125,954200005.0
2005-07-19 18:22:00,0.69128,0.69128,0.69122,0.69125,1105399994.0
2005-07-19 18:23:00,0.69125,0.69126,0.69119,0.69125,1384699994.0
2005-07-19 18:24:00,0.69116,0.69126,0.69108,0.69122,1153000003.0
2005-07-19 18:25:00,0.69123,0.69131,0.69123,0.6913,897800000.0
2005-07-19 18:26:00,0.69132,0.69143,0.69131,0.69143,955400006.0
2005-07-19 18:27:00,0.69147,0.69153,0.69146,0.69152,780599998.0
2005-07-19 18:28:00,0.69149,0.69157,0.69148,0.6915,609799996.0
2005-07-19 18:29:00,0.69153,0.69157,0.69147,0.69151,870500012.0
2005-07-19 18:30:00,0.69148,0.69155,0.6914,0.69155,727800000.0
2005-07-19 18:31:00,0.69157,0.69171,0.69157,0.69164,272499999.0
2005-07-19 18:32:00,0.69166,0.69175,0.69163,0.69165,513900003.0
2005-07-19 18:33:00,0.69168,0.69177,0.69166,0.69168,972700005.0
2005-07-19 18:34:00,0.69162,0.6917,0.69161,0.69163,1169900001.0
2005-07-19 18:35:00,0.69164,0.69166,0.69155,0.6916,820899995.0
2005-07-19 18:36:00,0.69155,0.69163,0.69152,0.69163,210399999.0
2005-07-19 18:37:00,0.69168,0.69174,0.69166,0.69174,384199998.0
2005-07-19 18:38:00,0.69172,0.69179,0.69169,0.69169,255600000.0
2005-07-19 18:39:00,0.6917,0.69172,0.6916,0.6916,448100002.0
2005-07-19 18:40:00,0.69164,0.69164,0.69155,0.69157,438299997.0
2005-07-19 18:41:00,0.69157,0.69162,0.69155,0.6916,733599997.0
2005-07-19 18:42:00,0.69158,0.69162,0.69151,0.69156,421999995.0
2005-07-19 18:43:00,0.69152,0.69155,0.6915,0.69153,342900005.0
2005-07-19 18:44:00,0.69155,0.6916,0.69151,0.69152,730399989.0
2005-07-19 18:45:00,0.69155,0.6917,0.69154,0.6916,477500002.0
2005-07-19 18:46:00,0.69164,0.69165,0.69154,0.6916,145400001.0
2005-07-19 18:47:00,0.69162,0.69162,0.69158,0.6916,197299999.0
2005-07-19 18:48:00,0.69157,0.69161,0.69149,0.69156,305600002.0
2005-07-19 18:49:00,0.6915,0.69171,0.6915,0.69164,138599998.0
2005-07-19 18:50:00,0.69163,0.69168,0.69162,0.69168,168900001.0
2005-07-19 18:51:00,0.69168,0.69168,0.69162,0.69165,333600004.0
2005-07-19 18:52:00,0.69166,0.69166,0.69159,0.6916,227400003.0
2005-07-19 18:53:00,0.69158,0.69158,0.69147,0.69147,568800003.0
2005-07-19 18:54:00,0.69151,0.69154,0.69145,0.69154,252000000.0
2005-07-19 18:55:00,0.69152,0.69152,0.69144,0.6915,514700005.0
2005-07-19 18:56:00,0.69151,0.69157,0.69149,0.69149,351400004.0
2005-07-19 18:57:00,0.69149,0.6915,0.69143,0.69144,358000007.0
2005-07-19 18:58:00,0.69139,0.69147,0.69139,0.69142,947300000.0
2005-07-19 18:59:00,0.69142,0.69152,0.69142,0.69148,662599999.0
2005-07-19 19:00:00,0.6915,0.69158,0.6915,0.69158,517700000.0
2005-07-19 19:01:00,0.6916,0.6916,0.6916,0.6916,130800000.0
2005-07-19 19:02:00,0.69158,0.69158,0.69149,0.69155,352399998.0
2005-07-19 19:03:00,0.69151,0.69157,0.69146,0.69147,528600001.0
2005-07-19 19:04:00,0.6915,0.69151,0.69146,0.6915,321900001.0
2005-07-19 19:05:00,0.69147,0.69153,0.69145,0.69149,452900002.0
2005-07-19 19:06:00,0.69142,0.69148,0.69138,0.69138,618700004.0
2005-07-19 19:07:00,0.69144,0.69151,0.69142,0.69142,356600007.0
2005-07-19 19:08:00,0.69146,0.69151,0.6914,0.6914,929100012.0
2005-07-19 19:09:00,0.69141,0.69151,0.69141,0.69146,585400009.0
2005-07-19 19:10:00,0.69143,0.69143,0.69135,0.6914,399600003.0
2005-07-19 19:11:00,0.69137,0.6915,0.69136,0.6915,139300000.0
2005-07-19 19:12:00,0.69145,0.69151,0.69145,0.69145,205600004.0
2005-07-19 19:13:00,0.6914,0.69148,0.6914,0.69143,366400000.0
2005-07-19 19:14:00,0.69146,0.69146,0.69135,0.69138,410599995.0
2005-07-19 19:15:00,0.69138,0.69142,0.69132,0.69137,532600003.0
2005-07-19 19:16:00,0.69141,0.69146,0.69141,0.69145,113400001.0
2005-07-19 19:17:00,0.69145,0.69149,0.69145,0.69145,327099993.0
2005-07-19 19:18:00,0.69143,0.69145,0.69142,0.69143,326700000.0
2005-07-19 19:19:00,0.69141,0.69147,0.69141,0.69141,538000001.0
2005-07-19 19:20:00,0.69137,0.69141,0.69136,0.69137,350699996.0
2005-07-19 19:21:00,0.69132,0.69142,0.69132,0.69142,317999996.0
2005-07-19 19:22:00,0.69145,0.6915,0.69145,0.6915,285699999.0
2005-07-19 19:23:00,0.69147,0.69148,0.69144,0.69145,474300006.0
2005-07-19 19:24:00,0.69145,0.69152,0.69145,0.69152,270899999.0
2005-07-19 19:25:00,0.69152,0.69152,0.69144,0.69147,122500003.0
2005-07-19 19:26:00,0.69147,0.69148,0.69142,0.69142,391900005.0
2005-07-19 19:27:00,0.69142,0.69148,0.69141,0.69148,824099995.0
2005-07-19 19:28:00,0.69147,0.69153,0.69147,0.69153,381899994.0
2005-07-19 19:29:00,0.6915,0.6915,0.69145,0.6915,496799999.0
2005-07-19 19:30:00,0.69147,0.6915,0.69145,0.69148,745799995.0
2005-07-19 19:31:00,0.69145,0.69154,0.69141,0.69148,787599999.0
2005-07-19 19:32:00,0.69152,0.69152,0.69143,0.6915,426100000.0
2005-07-19 19:33:00,0.69149,0.69154,0.69148,0.69148,297200001.0
2005-07-19 19:34:00,0.6915,0.6915,0.69148,0.6915,495300003.0
2005-07-19 19:35:00,0.69152,0.69155,0.69149,0.69151,647200006.0
2005-07-19 19:36:00,0.69153,0.69153,0.69145,0.6915,582099997.0
2005-07-19 19:37:00,0.69149,0.69149,0.69141,0.69141,404099997.0
2005-07-19 19:38:00,0.69142,0.69149,0.69139,0.69139,256700002.0
2005-07-19 19:39:00,0.69135,0.69142,0.69133,0.69142,796199993.0
2005-07-19 19:40:00,0.69142,0.6915,0.69137,0.69137,712299996.0
2005-07-19 19:41:00,0.69136,0.69138,0.69132,0.69133,592000001.0
2005-07-19 19:42:00,0.69135,0.69141,0.69134,0.69137,248800001.0
2005-07-19 19:43:00,0.69133,0.69139,0.69132,0.69139,198699996.0
2005-07-19 19:44:00,0.69136,0.69141,0.69135,0.69137,377699997.0
2005-07-19 19:45:00,0.69139,0.69139,0.69132,0.69132,318500006.0
2005-07-19 19:46:00,0.69135,0.6914,0.69131,0.69131,153599998.0
2005-07-19 19:47:00,0.69132,0.69133,0.6913,0.69133,118800000.0
2005-07-19 19:48:00,0.69134,0.69136,0.69134,0.69135,140699997.0
2005-07-19 19:49:00,0.69132,0.6914,0.69131,0.6914,287500003.0
2005-07-19 19:50:00,0.6914,0.69142,0.69134,0.69135,246199999.0
2005-07-19 19:51:00,0.69133,0.69135,0.69126,0.69134,263199999.0
2005-07-19 19:52:00,0.69133,0.69133,0.69122,0.69133,195700003.0
2005-07-19 19:53:00,0.69129,0.69133,0.69128,0.69133,93599999.0
2005-07-19 19:54:00,0.69131,0.69131,0.69121,0.69125,134399996.0
2005-07-19 19:55:00,0.69131,0.69131,0.69121,0.69121,149099997.0
2005-07-19 19:56:00,0.69126,0.69134,0.69126,0.69134,123600002.0
2005-07-19 19:57:00,0.69132,0.69132,0.6912,0.6912,550699998.0
2005-07-19 19:58:00,0.69118,0.69126,0.69117,0.69121,193100004.0
2005-07-19 19:59:00,0.69117,0.6912,0.69116,0.69117,665199994.0
2005-07-19 20:00:00,0.69127,0.69127,0.69119,0.69125,149599998.0
2005-07-19 20:01:00,0.69127,0.69128,0.69125,0.69127,221200002.0
2005-07-19 20:02:00,0.69124,0.69128,0.69118,0.69118,215599998.0
2005-07-19 20:03:00,0.69122,0.69124,0.69119,0.6912,221300000.0
2005-07-19 20:04:00,0.6912,0.6912,0.69117,0.69119,144300003.0
2005-07-19 20:05:00,0.69119,0.69119,0.69115,0.69119,167299999.0
2005-07-19 20:06:00,0.69119,0.69126,0.69119,0.69125,125800001.0
2005-07-19 20:07:00,0.69122,0.69125,0.69121,0.69125,248899999.0
2005-07-19 20:08:00,0.69124,0.69126,0.69119,0.6912,732999993.0
2005-07-19 20:09:00,0.69118,0.69122,0.69112,0.6912,150999998.0
2005-07-19 20:10:00,0.69118,0.69118,0.6911,0.69113,145700000.0
2005-07-19 20:11:00,0.69115,0.69123,0.69115,0.6912,218199998.0
2005-07-19 20:12:00,0.69119,0.69122,0.6911,0.69115,1062100002.0
2005-07-19 20:13:00,0.69105,0.69115,0.69103,0.6911,315200005.0
2005-07-19 20:14:00,0.69109,0.69109,0.69104,0.69104,438799994.0
2005-07-19 20:15:00,0.69107,0.69111,0.69104,0.69107,867200000.0
2005-07-19 20:16:00,0.69132,0.69152,0.69103,0.69133,586099999.0
2005-07-19 20:17:00,0.69111,0.69116,0.69109,0.6911,136700001.0
2005-07-19 20:18:00,0.6911,0.6911,0.69107,0.69107,248599998.0
2005-07-19 20:19:00,0.69107,0.69107,0.691,0.691,726500000.0
2005-07-19 20:20:00,0.69103,0.69105,0.691,0.69103,394700001.0
2005-07-19 20:21:00,0.69104,0.69109,0.69104,0.69109,59300000.0
2005-07-19 20:22:00,0.69107,0.69108,0.69103,0.69106,145500000.0
2005-07-19 20:23:00,0.69107,0.69112,0.69107,0.6911,663900001.0
2005-07-19 20:24:00,0.69105,0.69114,0.69105,0.69106,316900002.0
2005-07-19 20:25:00,0.69105,0.6911,0.69105,0.69108,475399997.0
2005-07-19 20:26:00,0.69108,0.69112,0.69105,0.6911,1099300009.0
2005-07-19 20:27:00,0.69108,0.69112,0.69106,0.69107,298100004.0
2005-07-19 20:28:00,0.6911,0.69112,0.69106,0.6911,629600006.0
2005-07-19 20:29:00,0.69107,0.69108,0.691,0.69102,537300006.0
2005-07-19 20:30:00,0.69103,0.69114,0.69101,0.69113,1500899996.0
2005-07-19 20:31:00,0.69117,0.69122,0.6911,0.6911,833500004.0
2005-07-19 20:32:00,0.69113,0.69127,0.69109,0.69123,1610199988.0
2005-07-19 20:33:00,0.69125,0.69131,0.69125,0.69125,431500001.0
2005-07-19 20:34:00,0.69122,0.69125,0.69122,0.69122,339600000.0
2005-07-19 20:35:00,0.69127,0.69133,0.69124,0.69133,234100000.0
2005-07-19 20:36:00,0.69133,0.69133,0.69126,0.69127,301399998.0
2005-07-19 20:37:00,0.69127,0.69138,0.69126,0.69132,794400011.0
2005-07-19 20:38:00,0.6913,0.69139,0.6913,0.6913,803699997.0
2005-07-19 20:39:00,0.6913,0.69135,0.6913,0.6913,477800002.0
2005-07-19 20:40:00,0.69129,0.69132,0.69123,0.69128,437700000.0
2005-07-19 20:41:00,0.69125,0.69129,0.6912,0.6912,355999999.0
2005-07-19 20:42:00,0.69122,0.6913,0.69122,0.6913,125199999.0
2005-07-19 20:43:00,0.69128,0.69132,0.69125,0.69127,736700003.0
2005-07-19 20:44:00,0.69131,0.69136,0.69128,0.69132,967000004.0
2005-07-19 20:45:00,0.69135,0.69135,0.6913,0.69132,299299999.0
2005-07-19 20:46:00,0.69138,0.69139,0.69135,0.69138,229199998.0
2005-07-19 20:47:00,0.69136,0.69139,0.69132,0.69136,626399997.0
2005-07-19 20:48:00,0.69136,0.69151,0.69135,0.6914,803200008.0
2005-07-19 20:49:00,0.69142,0.69147,0.69141,0.69145,203900000.0
2005-07-19 20:50:00,0.69147,0.69153,0.69144,0.69148,1417399996.0
2005-07-19 20:51:00,0.69149,0.69155,0.69147,0.69152,657099993.0
2005-07-19 20:52:00,0.69153,0.69157,0.69148,0.69148,752199996.0
2005-07-19 20:53:00,0.69151,0.69155,0.69147,0.69147,1039099990.0
2005-07-19 20:54:00,0.69149,0.69149,0.6914,0.69146,637999992.0
2005-07-19 20:55:00,0.69146,0.69151,0.69143,0.69148,457999993.0
2005-07-19 20:56:00,0.69148,0.69148,0.69134,0.6914,1260800002.0
2005-07-19 20:57:00,0.69137,0.69144,0.69136,0.69137,1249199998.0
2005-07-19 20:58:00,0.69135,0.69144,0.69135,0.6914,755099994.0
2005-07-19 20:59:00,0.69139,0.6914,0.69129,0.6913,1565600001.0
2005-07-19 21:00:00,0.69131,0.69133,0.69125,0.69128,1750600004.0
2005-07-19 21:01:00,0.69129,0.6913,0.69122,0.6913,936600009.0
2005-07-19 21:02:00,0.69128,0.69128,0.6912,0.69125,492400000.0
2005-07-19 21:03:00,0.69155,0.69178,0.6914,0.69162,824700016.0
2005-07-19 21:04:00,0.69126,0.69126,0.69122,0.69126,490899995.0
2005-07-19 21:05:00,0.69127,0.69133,0.69124,0.69132,674399998.0
2005-07-19 21:06:00,0.69129,0.69132,0.69123,0.69129,554399994.0
2005-07-19 21:07:00,0.6913,0.69135,0.6913,0.69132,190200001.0
2005-07-19 21:08:00,0.69132,0.69136,0.69132,0.69136,68500001.0
2005-07-19 21:09:00,0.69142,0.69145,0.6914,0.69145,485300003.0
2005-07-19 21:10:00,0.69144,0.69144,0.6914,0.69143,197899996.0
2005-07-19 21:11:00,0.69143,0.69143,0.69137,0.6914,291100001.0
2005-07-19 21:12:00,0.69137,0.6914,0.69137,0.6914,37600000.0
2005-07-19 21:13:00,0.69138,0.69138,0.69131,0.69132,361800007.0
2005-07-19 21:14:00,0.69136,0.69142,0.69134,0.69137,639400003.0
2005-07-19 21:15:00,0.69142,0.69146,0.6914,0.6914,382900000.0
2005-07-19 21:16:00,0.69138,0.69145,0.69135,0.69145,420199999.0
2005-07-19 21:17:00,0.69145,0.69152,0.69145,0.69152,232199999.0
2005-07-19 21:18:00,0.69151,0.69155,0.69149,0.69155,160499999.0
2005-07-19 21:19:00,0.69153,0.69161,0.69142,0.69142,390600002.0
2005-07-19 21:20:00,0.69147,0.69155,0.69145,0.69152,1065899995.0
2005-07-19 21:21:00,0.69154,0.69154,0.69144,0.69145,334500000.0
2005-07-19 21:22:00,0.6915,0.69152,0.69147,0.69152,785599998.0
2005-07-19 21:23:00,0.69152,0.69152,0.6915,0.6915,7200000.0
2005-07-19 21:24:00,0.69153,0.69153,0.69145,0.69145,263200002.0
2005-07-19 21:25:00,0.69147,0.6915,0.69142,0.69147,263000000.0
2005-07-19 21:26:00,0.69133,0.69181,0.69129,0.69179,117500001.0
2005-07-19 21:27:00,0.69148,0.69148,0.69137,0.69148,65900000.0
2005-07-19 21:28:00,0.6915,0.69152,0.69145,0.69148,257499998.0
2005-07-19 21:29:00,0.69148,0.69148,0.69147,0.69147,73299998.0
2005-07-19 21:30:00,0.69144,0.69146,0.69143,0.69143,94800002.0
2005-07-19 21:31:00,0.69143,0.69143,0.69139,0.69143,180899998.0
2005-07-19 21:32:00,0.69143,0.69148,0.69142,0.69145,666200003.0
2005-07-19 21:33:00,0.69145,0.69158,0.69145,0.69151,362500002.0
2005-07-19 21:34:00,0.69152,0.69158,0.69147,0.69158,655600004.0
2005-07-19 21:35:00,0.69162,0.69167,0.6916,0.69163,347199998.0
2005-07-19 21:36:00,0.6918,0.69195,0.69171,0.69189,336299996.0
2005-07-19 21:37:00,0.69164,0.69164,0.69158,0.6916,319800000.0
2005-07-19 21:38:00,0.6916,0.69163,0.69156,0.69161,147699998.0
2005-07-19 21:39:00,0.69156,0.69163,0.69156,0.69162,92200001.0
2005-07-19 21:40:00,0.69157,0.69165,0.69157,0.69157,233800002.0
2005-07-19 21:41:00,0.6918,0.69192,0.69175,0.69192,170999999.0
2005-07-19 21:42:00,0.6916,0.69164,0.69158,0.69164,194600002.0
2005-07-19 21:43:00,0.69161,0.69171,0.69158,0.69163,345900000.0
2005-07-19 21:44:00,0.69163,0.69165,0.69162,0.69165,433800000.0
2005-07-19 21:45:00,0.69162,0.69162,0.69154,0.69154,106899996.0
2005-07-19 21:46:00,0.69152,0.69157,0.6913,0.69157,413499998.0
2005-07-19 21:47:00,0.69178,0.69195,0.69146,0.69154,379800006.0
2005-07-19 21:48:00,0.6916,0.6916,0.69155,0.69158,156799998.0
2005-07-19 21:49:00,0.69159,0.69164,0.69159,0.69164,179399998.0
2005-07-19 21:50:00,0.69162,0.69168,0.69162,0.69168,135000000.0
2005-07-19 21:51:00,0.6917,0.6917,0.69167,0.69168,274300001.0
2005-07-19 21:52:00,0.69165,0.69172,0.69165,0.69165,136600000.0
2005-07-19 21:53:00,0.69178,0.69194,0.69167,0.69186,187599999.0
2005-07-19 21:54:00,0.69166,0.69166,0.69154,0.69154,324900001.0
2005-07-19 21:55:00,0.69184,0.69185,0.69139,0.69139,168200000.0
2005-07-19 21:56:00,0.69169,0.69202,0.69157,0.692,160700001.0
2005-07-19 21:57:00,0.69195,0.69202,0.69164,0.69182,388700006.0
2005-07-19 21:58:00,0.69154,0.69168,0.69154,0.69168,137599996.0
2005-07-19 21:59:00,0.69165,0.69172,0.69165,0.69172,440300003.0
2005-07-19 22:00:00,0.69169,0.69169,0.69162,0.69168,121300001.0
2005-07-19 22:01:00,0.6917,0.69172,0.69165,0.6917,291900003.0
2005-07-19 22:02:00,0.6917,0.69172,0.69165,0.69165,419500005.0
2005-07-19 22:03:00,0.69165,0.69173,0.69165,0.69173,326100003.0
2005-07-19 22:04:00,0.69173,0.69175,0.69167,0.69173,217900005.0
2005-07-19 22:05:00,0.6917,0.69175,0.6917,0.69172,100099998.0
2005-07-19 22:06:00,0.69176,0.69179,0.69175,0.69178,48700000.0
2005-07-19 22:07:00,0.69175,0.69178,0.69175,0.69177,100700001.0
2005-07-19 22:08:00,0.69172,0.69178,0.69171,0.69171,213999999.0
2005-07-19 22:09:00,0.69177,0.6918,0.69175,0.69176,106100003.0
2005-07-19 22:10:00,0.69171,0.69179,0.69168,0.69173,191599999.0
2005-07-19 22:11:00,0.69173,0.69173,0.69166,0.69167,129400000.0
2005-07-19 22:12:00,0.69198,0.69209,0.69161,0.69192,479500002.0
2005-07-19 22:13:00,0.69168,0.69172,0.69168,0.69172,87900001.0
2005-07-19 22:14:00,0.69172,0.69175,0.69172,0.69175,61299997.0
2005-07-19 22:15:00,0.69173,0.69173,0.69159,0.69162,578700006.0
2005-07-19 22:16:00,0.69165,0.6917,0.69163,0.69167,514400000.0
2005-07-19 22:17:00,0.69171,0.69176,0.6917,0.69173,166900000.0
2005-07-19 22:18:00,0.69172,0.69174,0.69172,0.69174,20000000.0
2005-07-19 22:19:00,0.69175,0.69175,0.6917,0.69172,180700004.0
2005-07-19 22:20:00,0.69173,0.69173,0.6917,0.69173,97400000.0
2005-07-19 22:21:00,0.69172,0.69172,0.69166,0.69169,500000002.0
2005-07-19 22:22:00,0.69169,0.69177,0.69168,0.6917,405599999.0
2005-07-19 22:23:00,0.69168,0.69184,0.69168,0.69168,485899995.0
2005-07-19 22:24:00,0.6917,0.69175,0.69168,0.69172,343699991.0
2005-07-19 22:25:00,0.69164,0.69169,0.69161,0.69163,305900004.0
2005-07-19 22:26:00,0.69159,0.69166,0.69158,0.69166,289599998.0
2005-07-19 22:27:00,0.69166,0.69166,0.69162,0.69162,78199998.0
2005-07-19 22:28:00,0.69163,0.69166,0.6916,0.6916,181700001.0
2005-07-19 22:29:00,0.69162,0.69162,0.69137,0.69137,282400001.0
2005-07-19 22:30:00,0.69143,0.69145,0.69133,0.69133,96599999.0
2005-07-19 22:31:00,0.69134,0.69134,0.69127,0.69127,75400003.0
2005-07-19 22:32:00,0.6917,0.69181,0.6913,0.69146,278000005.0
2005-07-19 22:33:00,0.69127,0.69137,0.69127,0.69133,121700001.0
2005-07-19 22:34:00,0.69134,0.69138,0.69127,0.69138,260199996.0
2005-07-19 22:35:00,0.6914,0.69143,0.69135,0.69143,266299998.0
2005-07-19 22:36:00,0.69145,0.69148,0.69143,0.69145,72800001.0
2005-07-19 22:37:00,0.69144,0.69144,0.69135,0.69135,305000002.0
2005-07-19 22:38:00,0.69138,0.69142,0.69137,0.69137,55800001.0
2005-07-19 22:39:00,0.69133,0.69137,0.69131,0.69132,372699997.0
2005-07-19 22:40:00,0.69131,0.69136,0.69131,0.69131,331499997.0
2005-07-19 22:41:00,0.69134,0.6914,0.69132,0.6914,316399996.0
2005-07-19 22:42:00,0.69128,0.69137,0.69127,0.69135,222000005.0
2005-07-19 22:43:00,0.69138,0.69152,0.69138,0.69144,209000000.0
2005-07-19 22:44:00,0.69145,0.69145,0.69139,0.69141,131100000.0
2005-07-19 22:45:00,0.69141,0.69141,0.69131,0.69131,127700000.0
2005-07-19 22:46:00,0.69129,0.69136,0.69129,0.69132,123800001.0
2005-07-19 22:47:00,0.69133,0.69133,0.69125,0.69125,171800000.0
2005-07-19 22:48:00,0.69126,0.69137,0.69123,0.69123,364699996.0
2005-07-19 22:49:00,0.69135,0.69139,0.6913,0.6913,169800002.0
2005-07-19 22:50:00,0.69131,0.69135,0.69131,0.69131,37200001.0
2005-07-19 22:51:00,0.69133,0.69133,0.69128,0.69128,136300000.0
2005-07-19 22:52:00,0.69131,0.69131,0.69128,0.69129,194100001.0
2005-07-19 22:53:00,0.69125,0.69133,0.69125,0.69128,102600001.0
2005-07-19 22:54:00,0.69146,0.69166,0.69141,0.69147,133100000.0
2005-07-19 22:55:00,0.69128,0.69134,0.69128,0.69134,111900001.0
2005-07-19 22:56:00,0.69134,0.69134,0.69126,0.69128,86300002.0
2005-07-19 22:57:00,0.69124,0.69127,0.69121,0.69124,109900002.0
2005-07-19 22:58:00,0.69122,0.69122,0.69113,0.69119,258900000.0
2005-07-19 22:59:00,0.69122,0.69133,0.69114,0.69114,361399999.0
2005-07-19 23:00:00,0.6913,0.69161,0.69127,0.69137,125900000.0
2005-07-19 23:01:00,0.69147,0.69158,0.69128,0.6914,255299997.0
2005-07-19 23:02:00,0.69147,0.69159,0.69135,0.69147,172899996.0
2005-07-19 23:03:00,0.69123,0.69155,0.69119,0.69151,167499998.0
2005-07-19 23:04:00,0.69136,0.69161,0.69128,0.69155,228799996.0
2005-07-19 23:05:00,0.69157,0.69162,0.69133,0.69144,174600003.0
2005-07-19 23:06:00,0.6914,0.69171,0.69134,0.69168,98799999.0
2005-07-19 23:07:00,0.6915,0.69172,0.69141,0.69151,202299997.0
2005-07-19 23:08:00,0.6912,0.69173,0.69117,0.69173,292399999.0
2005-07-19 23:09:00,0.69177,0.69179,0.69149,0.69155,242999997.0
2005-07-19 23:10:00,0.69146,0.69174,0.69136,0.69174,137499997.0
2005-07-19 23:11:00,0.69181,0.69181,0.69155,0.69162,176099999.0
2005-07-19 23:12:00,0.69155,0.69178,0.69145,0.69178,148200000.0
2005-07-19 23:13:00,0.69163,0.6918,0.69149,0.69175,189500001.0
2005-07-19 23:14:00,0.69165,0.69172,0.69138,0.69158,75900000.0
2005-07-19 23:15:00,0.69163,0.69163,0.69145,0.69159,90400000.0
2005-07-19 23:16:00,0.69145,0.69177,0.69132,0.69143,170500000.0
2005-07-19 23:17:00,0.69162,0.69179,0.69143,0.69179,282900000.0
2005-07-19 23:18:00,0.69154,0.69182,0.69154,0.69178,164100000.0
2005-07-19 23:19:00,0.6916,0.69174,0.69146,0.69149,160700002.0
2005-07-19 23:20:00,0.69127,0.69129,0.69121,0.69122,174900001.0
2005-07-19 23:21:00,0.69118,0.69118,0.69118,0.69118,4800000.0
2005-07-19 23:22:00,0.69125,0.69135,0.69125,0.69135,80100003.0
2005-07-19 23:23:00,0.6914,0.69142,0.69135,0.69138,250500002.0
2005-07-19 23:24:00,0.69145,0.69145,0.69141,0.69141,102899999.0
2005-07-19 23:25:00,0.69138,0.69142,0.69138,0.69142,1600000.0
2005-07-19 23:26:00,0.69131,0.69134,0.69127,0.69128,151000000.0
2005-07-19 23:27:00,0.69124,0.69125,0.69124,0.69125,24900000.0
2005-07-19 23:28:00,0.69131,0.69131,0.69124,0.69124,86999999.0
2005-07-19 23:29:00,0.69128,0.69135,0.69127,0.69128,60500001.0
2005-07-19 23:30:00,0.69131,0.69131,0.69119,0.69126,205100000.0
2005-07-19 23:31:00,0.6913,0.69132,0.69125,0.6913,107600001.0
2005-07-19 23:32:00,0.6913,0.6913,0.6912,0.69121,150199995.0
2005-07-19 23:33:00,0.69155,0.69161,0.69131,0.69142,160099999.0
2005-07-19 23:34:00,0.69117,0.69117,0.69103,0.69103,151099999.0
2005-07-19 23:35:00,0.69107,0.69118,0.69106,0.69118,79100002.0
2005-07-19 23:36:00,0.69121,0.69127,0.69121,0.69127,51799998.0
2005-07-19 23:37:00,0.69133,0.69135,0.6913,0.69135,92899998.0
2005-07-19 23:38:00,0.69131,0.69141,0.69131,0.69137,97999999.0
2005-07-19 23:39:00,0.6914,0.6914,0.69135,0.69137,172500000.0
2005-07-19 23:40:00,0.69134,0.69173,0.69128,0.69173,93800004.0
2005-07-19 23:41:00,0.69137,0.69137,0.69135,0.69135,93300002.0
2005-07-19 23:42:00,0.69137,0.69137,0.69137,0.69137,45700001.0
2005-07-19 23:43:00,0.69141,0.69141,0.69134,0.69134,136000002.0
2005-07-19 23:44:00,0.69135,0.69136,0.69132,0.69136,22400000.0
2005-07-19 23:45:00,0.69138,0.69143,0.69134,0.69134,172700001.0
2005-07-19 23:46:00,0.69141,0.69144,0.69139,0.6914,148299998.0
2005-07-19 23:47:00,0.69139,0.69142,0.69135,0.69135,130699996.0
2005-07-19 23:48:00,0.69132,0.69132,0.6912,0.6912,98100002.0
2005-07-19 23:49:00,0.69117,0.69121,0.69117,0.69121,53500002.0
2005-07-19 23:50:00,0.69118,0.69122,0.69118,0.69122,16200000.0
2005-07-19 23:51:00,0.69115,0.6912,0.69115,0.6912,13500000.0
2005-07-19 23:52:00,0.69113,0.6912,0.69113,0.6912,88699999.0
2005-07-19 23:53:00,0.69118,0.69125,0.69118,0.69121,145499998.0
2005-07-19 23:54:00,0.69127,0.69127,0.6912,0.6912,161800002.0
2005-07-19 23:55:00,0.69126,0.69137,0.69123,0.69137,69400000.0
2005-07-19 23:56:00,0.69135,0.69135,0.69124,0.69124,150899996.0
2005-07-19 23:57:00,0.69127,0.69132,0.69124,0.69124,147000002.0
2005-07-19 23:58:00,0.69134,0.69134,0.69101,0.69101,50100001.0
2005-07-19 23:59:00,0.69131,0.69131,0.69125,0.69127,133400000.0
2005-07-20 00:00:00,0.69122,0.69127,0.6912,0.6912,147700000.0
2005-07-20 00:01:00,0.69123,0.69124,0.6912,0.69124,57700000.0
2005-07-20 00:02:00,0.69118,0.69124,0.69118,0.69118,118000000.0
2005-07-20 00:03:00,0.69119,0.6912,0.69114,0.69118,163900000.0
2005-07-20 00:04:00,0.69122,0.69122,0.6911,0.69115,160200002.0
2005-07-20 00:05:00,0.69117,0.6912,0.69117,0.6912,82500002.0
2005-07-20 00:06:00,0.69116,0.69138,0.69115,0.69138,138899998.0
2005-07-20 00:07:00,0.69115,0.69115,0.69103,0.69103,114999999.0
2005-07-20 00:08:00,0.69091,0.69144,0.69091,0.69117,116800000.0
2005-07-20 00:09:00,0.69108,0.69117,0.69108,0.69115,275400000.0
2005-07-20 00:10:00,0.69118,0.69119,0.69113,0.69115,179600002.0
2005-07-20 00:11:00,0.69119,0.69119,0.6911,0.69111,178199996.0
2005-07-20 00:12:00,0.69115,0.69115,0.69115,0.69115,33400002.0
2005-07-20 00:13:00,0.69118,0.69122,0.69115,0.69115,117400003.0
2005-07-20 00:14:00,0.691,0.69158,0.691,0.69153,164599999.0
2005-07-20 00:15:00,0.6911,0.69114,0.69105,0.69114,110999997.0
2005-07-20 00:16:00,0.69112,0.69114,0.6911,0.69114,116700003.0
2005-07-20 00:17:00,0.69118,0.69118,0.69113,0.69113,82500001.0
2005-07-20 00:18:00,0.69112,0.69115,0.69112,0.69115,173300001.0
2005-07-20 00:19:00,0.69114,0.69117,0.69108,0.69117,124599996.0
2005-07-20 00:20:00,0.69117,0.6912,0.69117,0.6912,63800002.0
2005-07-20 00:21:00,0.69135,0.69144,0.69122,0.69136,267500000.0
2005-07-20 00:22:00,0.69117,0.69117,0.69107,0.69117,136500001.0
2005-07-20 00:23:00,0.69114,0.6912,0.69109,0.6912,124499999.0
2005-07-20 00:24:00,0.69123,0.69126,0.69119,0.69126,88899998.0
2005-07-20 00:25:00,0.69125,0.69125,0.69112,0.6912,127100003.0
2005-07-20 00:26:00,0.69123,0.69127,0.69116,0.69127,160799995.0
2005-07-20 00:27:00,0.69135,0.69137,0.69128,0.69137,36800000.0
2005-07-20 00:28:00,0.69149,0.69196,0.69149,0.69196,160699997.0
2005-07-20 00:29:00,0.69217,0.69217,0.69161,0.69211,211900001.0
2005-07-20 00:30:00,0.69198,0.69204,0.69184,0.69198,178900000.0
2005-07-20 00:31:00,0.69187,0.69187,0.69176,0.6918,104800003.0
2005-07-20 00:32:00,0.69178,0.69183,0.69172,0.69183,165100002.0
2005-07-20 00:33:00,0.69178,0.69183,0.69173,0.69177,129200001.0
2005-07-20 00:34:00,0.69171,0.69181,0.69171,0.69176,153399999.0
2005-07-20 00:35:00,0.6917,0.69184,0.6917,0.69184,298700002.0
2005-07-20 00:36:00,0.69181,0.69181,0.69179,0.69179,16800000.0
2005-07-20 00:37:00,0.69175,0.69181,0.69175,0.69181,162800002.0
2005-07-20 00:38:00,0.69179,0.6918,0.69179,0.6918,39899998.0
2005-07-20 00:39:00,0.69178,0.69182,0.69178,0.69182,88599998.0
2005-07-20 00:40:00,0.69183,0.69184,0.69176,0.69176,62200002.0
2005-07-20 00:41:00,0.69176,0.69193,0.69176,0.69181,198499994.0
2005-07-20 00:42:00,0.69184,0.69185,0.69178,0.69185,87700001.0
2005-07-20 00:43:00,0.69186,0.69193,0.6918,0.69191,87100001.0
2005-07-20 00:44:00,0.69188,0.69188,0.6918,0.69183,195400003.0
2005-07-20 00:45:00,0.69185,0.69186,0.69185,0.69186,60599998.0
2005-07-20 00:46:00,0.69191,0.69193,0.69187,0.69193,104899998.0
2005-07-20 00:47:00,0.69191,0.69195,0.69188,0.69192,186000001.0
2005-07-20 00:48:00,0.69195,0.69201,0.69195,0.69195,141700003.0
2005-07-20 00:49:00,0.69205,0.69205,0.69192,0.69192,125800004.0
2005-07-20 00:50:00,0.69194,0.69204,0.69194,0.69198,207500002.0
2005-07-20 00:51:00,0.69212,0.6923,0.692,0.69213,142399997.0
2005-07-20 00:52:00,0.69193,0.69195,0.6919,0.6919,50999999.0
2005-07-20 00:53:00,0.69225,0.69231,0.69211,0.69228,254200001.0
2005-07-20 00:54:00,0.69201,0.6921,0.69201,0.69205,99100002.0
2005-07-20 00:55:00,0.69222,0.69222,0.69206,0.69206,91200002.0
2005-07-20 00:56:00,0.69229,0.69249,0.69229,0.69249,97500002.0
2005-07-20 00:57:00,0.69254,0.69267,0.69254,0.69265,289899998.0
2005-07-20 00:58:00,0.69265,0.69267,0.69265,0.69267,9800000.0
2005-07-20 00:59:00,0.69262,0.69266,0.69262,0.69266,103900000.0
2005-07-20 01:00:00,0.69262,0.69262,0.69256,0.6926,181299999.0
2005-07-20 01:01:00,0.69253,0.69257,0.69253,0.69257,81400000.0
2005-07-20 01:02:00,0.69255,0.69255,0.69255,0.69255,5600000.0
2005-07-20 01:03:00,0.69257,0.6926,0.69255,0.69255,250599999.0
2005-07-20 01:04:00,0.69257,0.69264,0.69257,0.69264,45000000.0
2005-07-20 01:05:00,0.69263,0.69263,0.69259,0.69261,106900000.0
2005-07-20 01:06:00,0.69257,0.69257,0.69249,0.69255,151199998.0
2005-07-20 01:07:00,0.69253,0.69261,0.69252,0.69252,135499999.0
2005-07-20 01:08:00,0.69255,0.6926,0.69255,0.69258,207599998.0
2005-07-20 01:09:00,0.6926,0.6926,0.69255,0.69258,153000001.0
2005-07-20 01:10:00,0.69259,0.69259,0.69253,0.69254,180500002.0
2005-07-20 01:11:00,0.69258,0.69266,0.69258,0.69265,154899994.0
2005-07-20 01:12:00,0.69261,0.69263,0.69259,0.69263,156100003.0
2005-07-20 01:13:00,0.69261,0.69261,0.69256,0.6926,137499997.0
2005-07-20 01:14:00,0.69257,0.6926,0.69253,0.69254,166699997.0
2005-07-20 01:15:00,0.6925,0.69255,0.6925,0.69253,93500002.0
2005-07-20 01:16:00,0.69253,0.69255,0.6925,0.69255,74300002.0
2005-07-20 01:17:00,0.69255,0.69255,0.69252,0.69252,44399999.0
2005-07-20 01:18:00,0.69262,0.69283,0.6925,0.69276,222200004.0
2005-07-20 01:19:00,0.69255,0.69257,0.69252,0.69255,247799997.0
2005-07-20 01:20:00,0.6928,0.69285,0.69252,0.69263,95699998.0
2005-07-20 01:21:00,0.69249,0.69249,0.69238,0.69238,75700001.0
2005-07-20 01:22:00,0.69225,0.69281,0.69218,0.69275,167799996.0
2005-07-20 01:23:00,0.69242,0.69245,0.69242,0.69245,33400001.0
2005-07-20 01:24:00,0.69278,0.69283,0.69265,0.69281,139900001.0
2005-07-20 01:25:00,0.69253,0.69253,0.69237,0.69237,36700000.0
2005-07-20 01:26:00,0.6924,0.69254,0.6924,0.69254,86200002.0
2005-07-20 01:27:00,0.6926,0.6926,0.69245,0.69245,108900000.0
2005-07-20 01:28:00,0.69259,0.69264,0.69257,0.69258,93500000.0
2005-07-20 01:29:00,0.6926,0.69263,0.69257,0.69263,100999999.0
2005-07-20 01:30:00,0.69255,0.69286,0.69255,0.69286,70499998.0
2005-07-20 01:31:00,0.69254,0.69254,0.69238,0.69253,181899998.0
2005-07-20 01:32:00,0.69263,0.69263,0.69263,0.69263,12800000.0
2005-07-20 01:33:00,0.69257,0.6926,0.69257,0.69257,89399997.0
2005-07-20 01:34:00,0.6926,0.6926,0.69257,0.69257,124700000.0
2005-07-20 01:35:00,0.69256,0.69256,0.6925,0.6925,69600001.0
2005-07-20 01:36:00,0.69254,0.69256,0.69248,0.69252,134200000.0
2005-07-20 01:37:00,0.69255,0.69255,0.69252,0.69255,211700004.0
2005-07-20 01:38:00,0.69252,0.69259,0.69248,0.69252,172099996.0
2005-07-20 01:39:00,0.69259,0.69259,0.6925,0.69254,63600000.0
2005-07-20 01:40:00,0.69247,0.69251,0.69247,0.69248,139699998.0
2005-07-20 01:41:00,0.69246,0.69246,0.69239,0.69239,214500006.0
2005-07-20 01:42:00,0.69237,0.69238,0.69232,0.69232,99900003.0
2005-07-20 01:43:00,0.69231,0.69232,0.69231,0.69232,110900003.0
2005-07-20 01:44:00,0.6924,0.69257,0.69222,0.69236,266299998.0
2005-07-20 01:45:00,0.69234,0.69234,0.69227,0.69227,106700000.0
2005-07-20 01:46:00,0.69225,0.69251,0.69211,0.69242,132200001.0
2005-07-20 01:47:00,0.69224,0.69228,0.69224,0.69228,69400001.0
2005-07-20 01:48:00,0.69224,0.69234,0.69224,0.69234,149699996.0
2005-07-20 01:49:00,0.69231,0.69232,0.69227,0.69229,101600000.0
2005-07-20 01:50:00,0.6923,0.69235,0.6923,0.6923,85500001.0
2005-07-20 01:51:00,0.69235,0.6924,0.69235,0.6924,68499998.0
2005-07-20 01:52:00,0.6924,0.6924,0.69237,0.6924,134100000.0
2005-07-20 01:53:00,0.69236,0.69241,0.69231,0.6924,268999999.0
2005-07-20 01:54:00,0.6924,0.69269,0.69236,0.69249,203700001.0
2005-07-20 01:55:00,0.69237,0.69239,0.69232,0.69234,79600000.0
2005-07-20 01:56:00,0.69232,0.69236,0.69231,0.69236,113500000.0
2005-07-20 01:57:00,0.69236,0.69239,0.69235,0.69239,67300000.0
2005-07-20 01:58:00,0.69237,0.69239,0.69233,0.69237,197500001.0
2005-07-20 01:59:00,0.6924,0.6924,0.69237,0.69237,41400001.0
2005-07-20 02:00:00,0.69238,0.69243,0.69231,0.69232,100000003.0
2005-07-20 02:01:00,0.69236,0.69241,0.69234,0.69239,274099999.0
2005-07-20 02:02:00,0.69237,0.69239,0.69234,0.69236,170399999.0
2005-07-20 02:03:00,0.69237,0.69253,0.69237,0.69246,134300002.0
2005-07-20 02:04:00,0.69254,0.69258,0.6925,0.69255,122100002.0
2005-07-20 02:05:00,0.69255,0.69258,0.69244,0.69258,135999997.0
2005-07-20 02:06:00,0.69258,0.69266,0.69256,0.69256,183200002.0
2005-07-20 02:07:00,0.6926,0.69262,0.69255,0.69257,133600003.0
2005-07-20 02:08:00,0.69255,0.69255,0.6925,0.6925,72899999.0
2005-07-20 02:09:00,0.69255,0.69255,0.69247,0.69248,200499998.0
2005-07-20 02:10:00,0.69244,0.69249,0.69243,0.69244,153799998.0
2005-07-20 02:11:00,0.69245,0.69245,0.69245,0.69245,45700001.0
2005-07-20 02:12:00,0.69239,0.69239,0.69238,0.69238,59200000.0
2005-07-20 02:13:00,0.69227,0.69227,0.69218,0.69227,135799999.0
2005-07-20 02:14:00,0.69225,0.69233,0.69225,0.69227,171799998.0
2005-07-20 02:15:00,0.69217,0.69226,0.6921,0.69219,214900003.0
2005-07-20 02:16:00,0.6921,0.69216,0.69207,0.69216,347200003.0
2005-07-20 02:17:00,0.69215,0.69217,0.69215,0.69217,116499999.0
2005-07-20 02:18:00,0.69217,0.69218,0.69217,0.69218,70200001.0
2005-07-20 02:19:00,0.69216,0.69216,0.69206,0.69213,136299997.0
2005-07-20 02:20:00,0.69213,0.6922,0.69213,0.69215,111999998.0
2005-07-20 02:21:00,0.6921,0.69212,0.6921,0.69212,23200000.0
2005-07-20 02:22:00,0.69212,0.6922,0.69212,0.6922,83800000.0
2005-07-20 02:23:00,0.69221,0.69223,0.69217,0.69223,179100003.0
2005-07-20 02:24:00,0.69222,0.69222,0.69215,0.69218,109299999.0
2005-07-20 02:25:00,0.6922,0.69223,0.69215,0.6922,112499998.0
2005-07-20 02:26:00,0.69221,0.69222,0.6922,0.69222,49299998.0
2005-07-20 02:27:00,0.69219,0.69226,0.69215,0.69215,111000002.0
2005-07-20 02:28:00,0.69218,0.69224,0.69215,0.69215,110700002.0
2005-07-20 02:29:00,0.6922,0.6923,0.6922,0.69227,164099999.0
2005-07-20 02:30:00,0.69229,0.6924,0.69229,0.69238,132000000.0
2005-07-20 02:31:00,0.69235,0.6925,0.69235,0.6924,84800000.0
2005-07-20 02:32:00,0.69236,0.69236,0.69232,0.69233,159700001.0
2005-07-20 02:33:00,0.69231,0.69234,0.6923,0.69234,48300000.0
2005-07-20 02:34:00,0.69234,0.69237,0.69231,0.69234,199999997.0
2005-07-20 02:35:00,0.69234,0.69238,0.69228,0.69236,150000002.0
2005-07-20 02:36:00,0.69237,0.69237,0.69229,0.6923,202600002.0
2005-07-20 02:37:00,0.69263,0.69273,0.6924,0.69249,185000002.0
2005-07-20 02:38:00,0.6923,0.6923,0.69225,0.69228,156399996.0
2005-07-20 02:39:00,0.69228,0.69228,0.69225,0.69225,82300003.0
2005-07-20 02:40:00,0.69235,0.69242,0.69235,0.69238,72799999.0
2005-07-20 02:41:00,0.69232,0.69247,0.69232,0.69247,174500001.0
2005-07-20 02:42:00,0.69236,0.69243,0.69236,0.69243,119000003.0
2005-07-20 02:43:00,0.6925,0.6925,0.69243,0.69243,76800003.0
2005-07-20 02:44:00,0.69252,0.69261,0.69251,0.69259,187500001.0
2005-07-20 02:45:00,0.6926,0.69265,0.6926,0.69263,97399999.0
2005-07-20 02:46:00,0.69267,0.69268,0.69264,0.69267,76399997.0
2005-07-20 02:47:00,0.69266,0.6927,0.69264,0.69264,157500001.0
2005-07-20 02:48:00,0.69263,0.69265,0.69263,0.69263,23900000.0
2005-07-20 02:49:00,0.69264,0.69271,0.69264,0.69268,145299998.0
2005-07-20 02:50:00,0.69267,0.69273,0.69267,0.6927,182900004.0
2005-07-20 02:51:00,0.69268,0.69273,0.69268,0.69273,160299997.0
2005-07-20 02:52:00,0.6928,0.69297,0.6928,0.69295,117700001.0
2005-07-20 02:53:00,0.69297,0.69307,0.69297,0.69307,156500004.0
2005-07-20 02:54:00,0.69305,0.69306,0.69279,0.69279,185800001.0
2005-07-20 02:55:00,0.69281,0.693,0.69278,0.693,244199997.0
2005-07-20 02:56:00,0.69302,0.69311,0.69302,0.69311,64100002.0
2005-07-20 02:57:00,0.6931,0.6931,0.69307,0.69307,147699999.0
2005-07-20 02:58:00,0.69311,0.69311,0.69305,0.6931,187799995.0
2005-07-20 02:59:00,0.69305,0.6931,0.693,0.6931,126199998.0
2005-07-20 03:00:00,0.69312,0.69313,0.69311,0.69311,79900002.0
2005-07-20 03:01:00,0.69317,0.69317,0.69307,0.69312,192400003.0
2005-07-20 03:02:00,0.69314,0.69316,0.69314,0.69316,14000000.0
2005-07-20 03:03:00,0.69324,0.69327,0.69322,0.69322,273899999.0
2005-07-20 03:04:00,0.69323,0.69329,0.69321,0.69321,222499999.0
2005-07-20 03:05:00,0.69323,0.69329,0.69322,0.69327,91400001.0
2005-07-20 03:06:00,0.6934,0.69357,0.6934,0.69351,194200003.0
2005-07-20 03:07:00,0.69346,0.69365,0.69346,0.69365,128799999.0
2005-07-20 03:08:00,0.69383,0.69403,0.69383,0.6939,109800003.0
2005-07-20 03:09:00,0.69397,0.69416,0.69397,0.69415,88700002.0
2005-07-20 03:10:00,0.69433,0.69453,0.69433,0.69453,72800000.0
2005-07-20 03:11:00,0.69451,0.69457,0.69451,0.69457,287400000.0
2005-07-20 03:12:00,0.69453,0.69453,0.69434,0.69434,116500000.0
2005-07-20 03:13:00,0.69433,0.69446,0.69433,0.69444,213100002.0
2005-07-20 03:14:00,0.69445,0.69454,0.69442,0.69454,214200002.0
2005-07-20 03:15:00,0.69457,0.69457,0.69448,0.69448,75800001.0
2005-07-20 03:16:00,0.69445,0.69445,0.69432,0.69432,93399998.0
2005-07-20 03:17:00,0.69438,0.69442,0.69437,0.69442,141100004.0
2005-07-20 03:18:00,0.69445,0.69445,0.69435,0.69439,107099999.0
2005-07-20 03:19:00,0.69438,0.69442,0.69438,0.69442,2500000.0
2005-07-20 03:20:00,0.69448,0.69448,0.69447,0.69447,32700000.0
2005-07-20 03:21:00,0.69443,0.69454,0.69443,0.69454,40000001.0
2005-07-20 03:22:00,0.69452,0.69452,0.69444,0.69447,156000003.0
2005-07-20 03:23:00,0.69443,0.69445,0.69439,0.69441,73599999.0
2005-07-20 03:24:00,0.69443,0.69443,0.69432,0.69432,64799999.0
2005-07-20 03:25:00,0.69432,0.69433,0.69426,0.69431,112200002.0
2005-07-20 03:26:00,0.69424,0.69424,0.69419,0.69419,45500001.0
2005-07-20 03:27:00,0.6942,0.69424,0.6942,0.6942,201700004.0
2005-07-20 03:28:00,0.69415,0.6942,0.69415,0.6942,219999996.0
2005-07-20 03:29:00,0.69415,0.69423,0.69415,0.6942,74899998.0
2005-07-20 03:30:00,0.69419,0.69424,0.69415,0.69415,128600003.0
2005-07-20 03:31:00,0.69416,0.69416,0.69408,0.69408,72599998.0
2005-07-20 03:32:00,0.69408,0.69413,0.69403,0.69407,138500001.0
2005-07-20 03:33:00,0.69409,0.6942,0.69408,0.69408,144000000.0
2005-07-20 03:34:00,0.69409,0.6941,0.69403,0.69408,181600003.0
2005-07-20 03:35:00,0.69408,0.69414,0.69408,0.69414,172700002.0
2005-07-20 03:36:00,0.69416,0.69416,0.69402,0.69402,216999997.0
2005-07-20 03:37:00,0.69414,0.69414,0.69408,0.69408,179600004.0
2005-07-20 03:38:00,0.69414,0.6942,0.69407,0.69407,83800000.0
2005-07-20 03:39:00,0.69409,0.69416,0.69409,0.69416,17700000.0
2005-07-20 03:40:00,0.69419,0.6943,0.69419,0.69425,134200001.0
2005-07-20 03:41:00,0.69426,0.69429,0.69417,0.69417,166600003.0
2005-07-20 03:42:00,0.69419,0.69419,0.69414,0.69415,49599999.0
2005-07-20 03:43:00,0.69419,0.69421,0.69419,0.69421,31199999.0
2005-07-20 03:44:00,0.69416,0.69416,0.69413,0.69413,24799999.0
2005-07-20 03:45:00,0.69412,0.69421,0.69406,0.69418,247800004.0
2005-07-20 03:46:00,0.69422,0.69422,0.69417,0.69417,193199997.0
2005-07-20 03:47:00,0.69419,0.69419,0.69409,0.69409,27100000.0
2005-07-20 03:48:00,0.69409,0.69416,0.69409,0.69416,84999998.0
2005-07-20 03:49:00,0.6941,0.69414,0.69407,0.69409,138900000.0
2005-07-20 03:50:00,0.69403,0.6941,0.69401,0.6941,176399999.0
2005-07-20 03:51:00,0.6941,0.69413,0.6941,0.69413,75100003.0
2005-07-20 03:52:00,0.69413,0.69418,0.69413,0.69415,204300001.0
2005-07-20 03:53:00,0.69425,0.69425,0.69421,0.69422,70400002.0
2005-07-20 03:54:00,0.69425,0.69425,0.6942,0.69424,150199998.0
2005-07-20 03:55:00,0.69423,0.69425,0.69423,0.69423,54100002.0
2005-07-20 03:56:00,0.69426,0.69427,0.69403,0.69403,189199998.0
2005-07-20 03:57:00,0.69411,0.69415,0.69411,0.69415,41499999.0
2005-07-20 03:58:00,0.69418,0.69427,0.69418,0.69422,114100002.0
2005-07-20 03:59:00,0.69421,0.69424,0.69415,0.69424,65000002.0
2005-07-20 04:00:00,0.69424,0.69426,0.69417,0.69426,151300000.0
2005-07-20 04:01:00,0.69421,0.69432,0.69421,0.69432,135200001.0
2005-07-20 04:02:00,0.69432,0.69432,0.69423,0.69425,194600000.0
2005-07-20 04:03:00,0.69429,0.69429,0.69425,0.69428,51600000.0
2005-07-20 04:04:00,0.69429,0.69429,0.69423,0.69423,166900000.0
2005-07-20 04:05:00,0.69428,0.69429,0.69425,0.69429,79699999.0
2005-07-20 04:06:00,0.69431,0.69464,0.69431,0.69448,186500000.0
2005-07-20 04:07:00,0.69428,0.69428,0.69427,0.69427,38200000.0
2005-07-20 04:08:00,0.69427,0.69427,0.69425,0.69425,69499997.0
2005-07-20 04:09:00,0.69436,0.69439,0.69436,0.69439,15900000.0
2005-07-20 04:10:00,0.69438,0.69438,0.69431,0.69433,115700003.0
2005-07-20 04:11:00,0.69436,0.69437,0.69429,0.69429,224400002.0
2005-07-20 04:12:00,0.69432,0.69435,0.69432,0.69435,28700001.0
2005-07-20 04:13:00,0.69444,0.69453,0.6944,0.6944,139600002.0
2005-07-20 04:14:00,0.69425,0.69431,0.69424,0.69431,133699999.0
2005-07-20 04:15:00,0.69428,0.69438,0.69428,0.69438,154900000.0
2005-07-20 04:16:00,0.69438,0.6944,0.69438,0.6944,17600000.0
2005-07-20 04:17:00,0.69438,0.69438,0.69437,0.69437,5600000.0
2005-07-20 04:18:00,0.6944,0.6944,0.6944,0.6944,100000000.0
2005-07-20 04:19:00,0.69438,0.6944,0.69437,0.69437,134500001.0
2005-07-20 04:20:00,0.69437,0.6944,0.69437,0.69437,105300000.0
2005-07-20 04:21:00,0.69436,0.69437,0.69436,0.69437,50199998.0
2005-07-20 04:22:00,0.6943,0.69435,0.69422,0.69422,170099998.0
2005-07-20 04:23:00,0.69425,0.6943,0.69421,0.69428,61600002.0
2005-07-20 04:24:00,0.69423,0.69425,0.69418,0.69424,70100002.0
2005-07-20 04:25:00,0.69431,0.69434,0.69431,0.69434,31800001.0
2005-07-20 04:26:00,0.69431,0.69435,0.69425,0.69428,15900000.0
2005-07-20 04:27:00,0.69434,0.69434,0.69425,0.6943,174799999.0
2005-07-20 04:28:00,0.69422,0.69429,0.6942,0.6942,208400003.0
2005-07-20 04:29:00,0.69425,0.69426,0.69425,0.69426,23900000.0
2005-07-20 04:30:00,0.69428,0.69431,0.69423,0.69423,49400001.0
2005-07-20 04:31:00,0.69429,0.69432,0.69429,0.69429,84800001.0
2005-07-20 04:32:00,0.69428,0.69428,0.69421,0.69426,43800000.0
2005-07-20 04:33:00,0.69427,0.6943,0.69425,0.69428,276900001.0
2005-07-20 04:34:00,0.69422,0.69426,0.6942,0.69423,93599999.0
2005-07-20 04:35:00,0.6942,0.6942,0.69411,0.6942,63400000.0
2005-07-20 04:36:00,0.6942,0.69422,0.69415,0.69422,54999998.0
2005-07-20 04:37:00,0.69414,0.69422,0.69414,0.6942,75800001.0
2005-07-20 04:38:00,0.69422,0.69427,0.6942,0.69427,79100001.0
2005-07-20 04:39:00,0.69422,0.69422,0.69415,0.69419,288200005.0
2005-07-20 04:40:00,0.69426,0.69431,0.69423,0.69423,164500002.0
2005-07-20 04:41:00,0.69427,0.69427,0.69425,0.69427,69399998.0
2005-07-20 04:42:00,0.69429,0.69435,0.69427,0.69431,133999999.0
2005-07-20 04:43:00,0.69427,0.69431,0.69426,0.69428,120200001.0
2005-07-20 04:44:00,0.69422,0.69422,0.69417,0.69422,231599999.0
2005-07-20 04:45:00,0.69422,0.69441,0.69422,0.69429,104800001.0
2005-07-20 04:46:00,0.69425,0.69429,0.69422,0.69429,135800003.0
2005-07-20 04:47:00,0.69437,0.6945,0.69437,0.6945,171200001.0
2005-07-20 04:48:00,0.69449,0.69455,0.6944,0.6944,141599997.0
2005-07-20 04:49:00,0.6944,0.69446,0.6944,0.69446,196199999.0
2005-07-20 04:50:00,0.69444,0.69447,0.69438,0.69439,104600000.0
2005-07-20 04:51:00,0.6944,0.69446,0.6944,0.69445,70899999.0
2005-07-20 04:52:00,0.69444,0.69457,0.69444,0.69447,96899998.0
2005-07-20 04:53:00,0.69457,0.69457,0.69446,0.69447,215099996.0
2005-07-20 04:54:00,0.69444,0.69444,0.69441,0.69441,68399998.0
2005-07-20 04:55:00,0.69437,0.69446,0.69437,0.69441,196300000.0
2005-07-20 04:56:00,0.69448,0.69448,0.69442,0.69447,54200000.0
2005-07-20 04:57:00,0.69441,0.69442,0.69432,0.69442,127599998.0
2005-07-20 04:58:00,0.69437,0.69437,0.69431,0.69432,43500000.0
2005-07-20 04:59:00,0.69426,0.69438,0.69426,0.69438,170399999.0
2005-07-20 05:00:00,0.69435,0.69438,0.69435,0.69438,155700002.0
2005-07-20 05:01:00,0.69432,0.69434,0.69424,0.69424,291199998.0
2005-07-20 05:02:00,0.6943,0.69432,0.69425,0.6943,156700001.0
2005-07-20 05:03:00,0.69436,0.69441,0.69435,0.69437,60200000.0
2005-07-20 05:04:00,0.69436,0.69442,0.69436,0.69442,28500000.0
2005-07-20 05:05:00,0.69446,0.69447,0.69431,0.69433,118800000.0
2005-07-20 05:06:00,0.69433,0.69433,0.6943,0.6943,50700002.0
2005-07-20 05:07:00,0.69431,0.69433,0.69431,0.69433,39099998.0
2005-07-20 05:08:00,0.69439,0.6944,0.69425,0.69425,156600001.0
2005-07-20 05:09:00,0.69422,0.6944,0.69422,0.6944,154499998.0
2005-07-20 05:10:00,0.69431,0.69431,0.69429,0.69429,59900001.0
2005-07-20 05:11:00,0.69425,0.69435,0.69425,0.69432,142699998.0
2005-07-20 05:12:00,0.69425,0.69466,0.69425,0.69466,165799998.0
2005-07-20 05:13:00,0.69437,0.69437,0.69415,0.69417,164199995.0
2005-07-20 05:14:00,0.69422,0.69423,0.69417,0.69418,127799999.0
2005-07-20 05:15:00,0.69422,0.69423,0.69422,0.69423,39299999.0
2005-07-20 05:16:00,0.69428,0.69428,0.69417,0.69428,131100002.0
2005-07-20 05:17:00,0.69425,0.69425,0.69423,0.69425,141399999.0
2005-07-20 05:18:00,0.6942,0.69425,0.6942,0.6942,137100001.0
2005-07-20 05:19:00,0.69433,0.69447,0.69427,0.6943,126400002.0
2005-07-20 05:20:00,0.69423,0.69423,0.69423,0.69423,23100000.0
2005-07-20 05:21:00,0.69424,0.69429,0.69424,0.69425,52600002.0
2005-07-20 05:22:00,0.69431,0.69442,0.69427,0.69427,87599998.0
2005-07-20 05:23:00,0.69429,0.69432,0.69421,0.69425,317200000.0
2005-07-20 05:24:00,0.69422,0.69429,0.69422,0.69425,64200001.0
2005-07-20 05:25:00,0.69423,0.69432,0.6942,0.6942,134300000.0
2005-07-20 05:26:00,0.69418,0.69427,0.69418,0.6942,156799994.0
2005-07-20 05:27:00,0.69425,0.69426,0.69425,0.69426,30600000.0
2005-07-20 05:28:00,0.69427,0.69431,0.69426,0.69426,141499997.0
2005-07-20 05:29:00,0.69426,0.69428,0.69425,0.69427,83100002.0
2005-07-20 05:30:00,0.69425,0.69425,0.6942,0.6942,92699999.0
2005-07-20 05:31:00,0.69422,0.69425,0.69422,0.69425,17500001.0
2005-07-20 05:32:00,0.69425,0.69429,0.69422,0.69423,192499998.0
2005-07-20 05:33:00,0.69429,0.69432,0.69425,0.69427,154100000.0
2005-07-20 05:34:00,0.69424,0.6943,0.69424,0.69427,242499995.0
2005-07-20 05:35:00,0.6943,0.6943,0.69428,0.6943,81600002.0
2005-07-20 05:36:00,0.69429,0.69438,0.69429,0.69438,14600000.0
2005-07-20 05:37:00,0.69438,0.69438,0.6943,0.69433,103200001.0
2005-07-20 05:38:00,0.69433,0.69437,0.69429,0.69437,171499997.0
2005-07-20 05:39:00,0.69437,0.69437,0.69435,0.69435,89700001.0
2005-07-20 05:40:00,0.69444,0.69444,0.69434,0.6944,205800003.0
2005-07-20 05:41:00,0.69441,0.69448,0.69441,0.69448,83399999.0
2005-07-20 05:42:00,0.69447,0.69449,0.69445,0.69446,125700001.0
2005-07-20 05:43:00,0.69438,0.69445,0.69438,0.69445,151199996.0
2005-07-20 05:44:00,0.69457,0.69469,0.69442,0.69442,151000001.0
2005-07-20 05:45:00,0.69447,0.6945,0.69443,0.69443,172700000.0
2005-07-20 05:46:00,0.6945,0.6945,0.6945,0.6945,30400000.0
2005-07-20 05:47:00,0.6945,0.69458,0.6945,0.69458,130299998.0
2005-07-20 05:48:00,0.69463,0.69463,0.69449,0.6945,172400002.0
2005-07-20 05:49:00,0.69461,0.6947,0.6946,0.6946,130799998.0
2005-07-20 05:50:00,0.69473,0.69477,0.69464,0.69477,125599999.0
2005-07-20 05:51:00,0.69489,0.69495,0.69487,0.69495,98499999.0
2005-07-20 05:52:00,0.69496,0.695,0.69488,0.69494,68300002.0
2005-07-20 05:53:00,0.69499,0.69501,0.69493,0.69493,160000005.0
2005-07-20 05:54:00,0.69492,0.69518,0.69492,0.69518,137199997.0
2005-07-20 05:55:00,0.69527,0.69539,0.6952,0.69534,85400000.0
2005-07-20 05:56:00,0.69535,0.69547,0.69532,0.69542,207700000.0
2005-07-20 05:57:00,0.69543,0.6955,0.69543,0.69549,25300000.0
2005-07-20 05:58:00,0.6954,0.69551,0.6954,0.69551,215800003.0
2005-07-20 05:59:00,0.69548,0.69557,0.69548,0.69552,273899998.0
2005-07-20 06:00:00,0.69552,0.69556,0.6955,0.69554,210700002.0
2005-07-20 06:01:00,0.69558,0.69573,0.69558,0.69561,168999997.0
2005-07-20 06:02:00,0.69552,0.69557,0.6955,0.69552,191799998.0
2005-07-20 06:03:00,0.6955,0.69552,0.69543,0.69543,56300002.0
2005-07-20 06:04:00,0.69535,0.69535,0.69529,0.6953,134600001.0
2005-07-20 06:05:00,0.69536,0.69536,0.69531,0.69535,66200001.0
2005-07-20 06:06:00,0.69529,0.69536,0.69529,0.69534,163400002.0
2005-07-20 06:07:00,0.69535,0.69535,0.69527,0.69531,93100001.0
2005-07-20 06:08:00,0.69529,0.69529,0.69526,0.69529,130699998.0
2005-07-20 06:09:00,0.6953,0.6953,0.69523,0.69526,66699999.0
2005-07-20 06:10:00,0.69523,0.69523,0.69514,0.6952,94800000.0
2005-07-20 06:11:00,0.69519,0.69519,0.69514,0.69517,134200002.0
2005-07-20 06:12:00,0.6952,0.69529,0.6952,0.69522,72300001.0
2005-07-20 06:13:00,0.6953,0.69534,0.69523,0.69524,109200000.0
2005-07-20 06:14:00,0.69538,0.69556,0.69527,0.69556,198899998.0
2005-07-20 06:15:00,0.6952,0.69522,0.69515,0.69515,98600002.0
2005-07-20 06:16:00,0.6952,0.6952,0.69515,0.6952,89900001.0
2005-07-20 06:17:00,0.69524,0.69524,0.6952,0.6952,129399999.0
2005-07-20 06:18:00,0.69527,0.69527,0.69523,0.69527,65500000.0
2005-07-20 06:19:00,0.69531,0.69531,0.69525,0.6953,104400000.0
2005-07-20 06:20:00,0.69527,0.6953,0.69527,0.69528,133200002.0
2005-07-20 06:21:00,0.6953,0.6953,0.6953,0.6953,84500000.0
2005-07-20 06:22:00,0.6953,0.6953,0.6953,0.6953,20500000.0
2005-07-20 06:23:00,0.69529,0.6953,0.69521,0.69522,124499999.0
2005-07-20 06:24:00,0.69524,0.69533,0.69524,0.69527,186399996.0
2005-07-20 06:25:00,0.69528,0.69528,0.69521,0.69524,111399999.0
2005-07-20 06:26:00,0.69527,0.69534,0.69522,0.6953,179699998.0
2005-07-20 06:27:00,0.69524,0.6953,0.69524,0.69525,116799996.0
2005-07-20 06:28:00,0.69532,0.69534,0.69524,0.69534,152000003.0
2005-07-20 06:29:00,0.69533,0.69538,0.6953,0.69538,117800001.0
2005-07-20 06:30:00,0.69544,0.69568,0.69544,0.69568,99600001.0
2005-07-20 06:31:00,0.69565,0.6957,0.69558,0.69558,118199998.0
2005-07-20 06:32:00,0.69551,0.69568,0.6955,0.69562,120599999.0
2005-07-20 06:33:00,0.69566,0.69575,0.69565,0.6957,177999999.0
2005-07-20 06:34:00,0.69568,0.69568,0.69559,0.69567,160800001.0
2005-07-20 06:35:00,0.69567,0.69574,0.69566,0.69566,79899998.0
2005-07-20 06:36:00,0.69567,0.69573,0.69567,0.69573,74499998.0
2005-07-20 06:37:00,0.69575,0.69575,0.69568,0.69569,187899997.0
2005-07-20 06:38:00,0.69565,0.69568,0.69565,0.69568,78299999.0
2005-07-20 06:39:00,0.69569,0.69573,0.69565,0.69573,104500000.0
2005-07-20 06:40:00,0.69573,0.69574,0.69569,0.69573,111300001.0
2005-07-20 06:41:00,0.69572,0.69579,0.69569,0.69579,85199999.0
2005-07-20 06:42:00,0.69581,0.69596,0.69581,0.69596,130000000.0
2005-07-20 06:43:00,0.69595,0.69606,0.69595,0.696,201800001.0
2005-07-20 06:44:00,0.69612,0.69632,0.69612,0.69632,171199997.0
2005-07-20 06:45:00,0.6964,0.6964,0.69612,0.69625,175400001.0
2005-07-20 06:46:00,0.69633,0.69647,0.69624,0.69624,192799996.0
2005-07-20 06:47:00,0.69629,0.69634,0.69622,0.69632,218199997.0
2005-07-20 06:48:00,0.69625,0.69625,0.6961,0.6961,71300000.0
2005-07-20 06:49:00,0.696,0.69601,0.69595,0.69598,119899996.0
2005-07-20 06:50:00,0.69595,0.69597,0.69595,0.69597,67700001.0
2005-07-20 06:51:00,0.69596,0.69597,0.69587,0.69594,146999995.0
2005-07-20 06:52:00,0.69579,0.69579,0.6956,0.69567,123900002.0
2005-07-20 06:53:00,0.69562,0.69562,0.69555,0.69555,173100002.0
2005-07-20 06:54:00,0.69562,0.69562,0.6955,0.6955,282099997.0
2005-07-20 06:55:00,0.69545,0.69554,0.69542,0.69543,166899998.0
2005-07-20 06:56:00,0.6954,0.6955,0.6954,0.69542,183599999.0
2005-07-20 06:57:00,0.69543,0.69543,0.69528,0.69528,144899997.0
2005-07-20 06:58:00,0.69528,0.69528,0.69518,0.69518,129200000.0
2005-07-20 06:59:00,0.69513,0.69516,0.69513,0.69513,26300000.0
2005-07-20 07:00:00,0.69509,0.69512,0.69508,0.69508,86799998.0
2005-07-20 07:01:00,0.69507,0.69507,0.69502,0.69502,98999999.0
2005-07-20 07:02:00,0.69497,0.69507,0.69494,0.69507,161400000.0
2005-07-20 07:03:00,0.69513,0.69513,0.69503,0.6951,142599997.0
2005-07-20 07:04:00,0.6951,0.69515,0.6951,0.69515,5100000.0
2005-07-20 07:05:00,0.69505,0.69505,0.69499,0.69499,122800000.0
2005-07-20 07:06:00,0.69495,0.69495,0.69479,0.69483,38200000.0
2005-07-20 07:07:00,0.69485,0.69486,0.69485,0.69486,78999998.0
2005-07-20 07:08:00,0.69488,0.69493,0.69488,0.69492,117400000.0
2005-07-20 07:09:00,0.6949,0.69492,0.6949,0.69492,34200000.0
2005-07-20 07:10:00,0.69479,0.69488,0.69479,0.69485,132499997.0
2005-07-20 07:11:00,0.69486,0.69488,0.69484,0.69486,94399999.0
2005-07-20 07:12:00,0.69482,0.69488,0.69482,0.69486,26300000.0
2005-07-20 07:13:00,0.6949,0.69497,0.69489,0.69491,109900000.0
2005-07-20 07:14:00,0.6949,0.69493,0.69483,0.69487,56200002.0
2005-07-20 07:15:00,0.69491,0.69495,0.69491,0.69495,83399998.0
2005-07-20 07:16:00,0.69491,0.69493,0.69486,0.69493,262799997.0
2005-07-20 07:17:00,0.69489,0.69503,0.69489,0.69503,112400003.0
2005-07-20 07:18:00,0.69502,0.69502,0.69494,0.69497,72600001.0
2005-07-20 07:19:00,0.69497,0.69501,0.69497,0.69501,171700003.0
2005-07-20 07:20:00,0.69503,0.6951,0.69503,0.69505,182799999.0
2005-07-20 07:21:00,0.69512,0.69513,0.69509,0.69509,83200000.0
2005-07-20 07:22:00,0.69509,0.69509,0.69507,0.69509,143600000.0
2005-07-20 07:23:00,0.69504,0.69505,0.69503,0.69503,159500003.0
2005-07-20 07:24:00,0.69505,0.69509,0.695,0.69504,144200003.0
2005-07-20 07:25:00,0.69535,0.69536,0.69505,0.6951,109199999.0
2005-07-20 07:26:00,0.69505,0.69505,0.69503,0.69503,41700000.0
2005-07-20 07:27:00,0.69503,0.69503,0.69499,0.69499,43900000.0
2005-07-20 07:28:00,0.69494,0.69494,0.6949,0.6949,24000000.0
2005-07-20 07:29:00,0.69487,0.69487,0.69477,0.69484,93999999.0
2005-07-20 07:30:00,0.69479,0.69479,0.69456,0.69456,93299998.0
2005-07-20 07:31:00,0.69471,0.69471,0.69456,0.69465,152600000.0
2005-07-20 07:32:00,0.69465,0.69468,0.6946,0.69468,55700001.0
2005-07-20 07:33:00,0.69468,0.69468,0.6946,0.69463,111899999.0
2005-07-20 07:34:00,0.6946,0.69465,0.69457,0.69465,344000001.0
2005-07-20 07:35:00,0.69463,0.69463,0.69454,0.69456,70700000.0
2005-07-20 07:36:00,0.6946,0.6946,0.69455,0.69458,82900000.0
2005-07-20 07:37:00,0.69461,0.69463,0.69457,0.69457,268199995.0
2005-07-20 07:38:00,0.6946,0.69463,0.69455,0.69463,188700002.0
2005-07-20 07:39:00,0.69462,0.69466,0.6946,0.69463,64400001.0
2005-07-20 07:40:00,0.69465,0.69465,0.69463,0.69465,70100001.0
2005-07-20 07:41:00,0.69465,0.69465,0.6946,0.69461,198300004.0
2005-07-20 07:42:00,0.69458,0.6946,0.69458,0.69458,89200001.0
2005-07-20 07:43:00,0.69453,0.69457,0.69451,0.69453,142600000.0
2005-07-20 07:44:00,0.69454,0.69454,0.69446,0.69452,167700000.0
2005-07-20 07:45:00,0.6945,0.69455,0.6945,0.69453,86399998.0
2005-07-20 07:46:00,0.69457,0.69463,0.69454,0.69455,191199998.0
2005-07-20 07:47:00,0.69462,0.69465,0.69462,0.69465,112799998.0
2005-07-20 07:48:00,0.69467,0.69482,0.69467,0.69473,110699997.0
2005-07-20 07:49:00,0.69482,0.69487,0.6948,0.6948,136599997.0
2005-07-20 07:50:00,0.69482,0.69487,0.69478,0.69485,70300000.0
2005-07-20 07:51:00,0.69474,0.69481,0.69474,0.69476,70900001.0
2005-07-20 07:52:00,0.69474,0.69475,0.6947,0.69475,114100002.0
2005-07-20 07:53:00,0.69474,0.69474,0.69471,0.69472,95000000.0
2005-07-20 07:54:00,0.69474,0.69478,0.69474,0.69476,75900001.0
2005-07-20 07:55:00,0.69478,0.69478,0.69467,0.69474,129199999.0
2005-07-20 07:56:00,0.6947,0.69472,0.69466,0.69467,126900001.0
2005-07-20 07:57:00,0.69462,0.69463,0.69458,0.69463,55800000.0
2005-07-20 07:58:00,0.69463,0.69463,0.69455,0.69455,193000000.0
2005-07-20 07:59:00,0.69451,0.69451,0.69451,0.69451,52699999.0
2005-07-20 08:00:00,0.6944,0.69444,0.69438,0.69443,191499997.0
2005-07-20 08:01:00,0.6944,0.6944,0.69424,0.69428,212599995.0
2005-07-20 08:02:00,0.69437,0.69441,0.69437,0.69437,76099999.0
2005-07-20 08:03:00,0.69448,0.69459,0.69448,0.6945,53999998.0
2005-07-20 08:04:00,0.69452,0.69462,0.6945,0.69462,120700001.0
2005-07-20 08:05:00,0.69466,0.69474,0.69465,0.69465,192100001.0
2005-07-20 08:06:00,0.69471,0.69477,0.69467,0.6947,219700002.0
2005-07-20 08:07:00,0.69471,0.69471,0.6946,0.69465,185999999.0
2005-07-20 08:08:00,0.69463,0.69463,0.69455,0.69455,190099996.0
2005-07-20 08:09:00,0.69457,0.69457,0.69453,0.69453,59100001.0
2005-07-20 08:10:00,0.6945,0.69454,0.6945,0.69454,211500002.0
2005-07-20 08:11:00,0.69455,0.69474,0.69455,0.69461,196599999.0
2005-07-20 08:12:00,0.69465,0.69468,0.69461,0.69468,87299999.0
2005-07-20 08:13:00,0.69467,0.69474,0.69464,0.69467,299200000.0
2005-07-20 08:14:00,0.69467,0.69467,0.69459,0.69459,40400000.0
2005-07-20 08:15:00,0.69455,0.69455,0.69446,0.69446,79099997.0
2005-07-20 08:16:00,0.69446,0.69447,0.69445,0.69447,47800001.0
2005-07-20 08:17:00,0.69449,0.69449,0.69448,0.69448,110500002.0
2005-07-20 08:18:00,0.69442,0.69447,0.69441,0.69446,144900003.0
2005-07-20 08:19:00,0.69441,0.69447,0.6944,0.69443,159099997.0
2005-07-20 08:20:00,0.69443,0.69443,0.69437,0.69443,85300001.0
2005-07-20 08:21:00,0.6944,0.6944,0.69432,0.69432,8800000.0
2005-07-20 08:22:00,0.69438,0.69438,0.69435,0.69435,83100000.0
2005-07-20 08:23:00,0.6942,0.6942,0.69415,0.69415,106099997.0
2005-07-20 08:24:00,0.69418,0.69424,0.69418,0.69424,129000003.0
2005-07-20 08:25:00,0.69414,0.69431,0.69414,0.69426,188699995.0
2005-07-20 08:26:00,0.69437,0.69437,0.69427,0.6943,202799999.0
2005-07-20 08:27:00,0.69432,0.69437,0.6943,0.69432,124500002.0
2005-07-20 08:28:00,0.69439,0.69441,0.69433,0.69435,82900002.0
2005-07-20 08:29:00,0.69433,0.69439,0.69431,0.69433,68600000.0
2005-07-20 08:30:00,0.69431,0.69438,0.69431,0.69438,102900001.0
2005-07-20 08:31:00,0.69438,0.69446,0.69437,0.69441,237999992.0
2005-07-20 08:32:00,0.69461,0.69479,0.69446,0.69479,223500002.0
2005-07-20 08:33:00,0.69443,0.69443,0.69433,0.69433,192199998.0
2005-07-20 08:34:00,0.69437,0.69449,0.69437,0.69447,106800002.0
2005-07-20 08:35:00,0.69434,0.69434,0.69426,0.69426,16000000.0
2005-07-20 08:36:00,0.69413,0.69413,0.69406,0.69408,138700000.0
2005-07-20 08:37:00,0.69407,0.69409,0.69401,0.69407,87700002.0
2005-07-20 08:38:00,0.69407,0.69409,0.69405,0.69405,202400002.0
2005-07-20 08:39:00,0.694,0.69416,0.694,0.69416,168099997.0
2005-07-20 08:40:00,0.69412,0.69415,0.6941,0.69415,67000000.0
2005-07-20 08:41:00,0.69415,0.69416,0.69415,0.69416,139500005.0
2005-07-20 08:42:00,0.69418,0.69434,0.69418,0.69427,179000002.0
2005-07-20 08:43:00,0.69421,0.69421,0.69417,0.69418,46600000.0
2005-07-20 08:44:00,0.69421,0.69423,0.69413,0.69423,93300002.0
2005-07-20 08:45:00,0.6942,0.6942,0.69417,0.69417,45500000.0
2005-07-20 08:46:00,0.69419,0.69427,0.69419,0.69425,102599999.0
2005-07-20 08:47:00,0.69427,0.69451,0.69425,0.69451,202600000.0
2005-07-20 08:48:00,0.69457,0.69461,0.6945,0.69461,89599999.0
2005-07-20 08:49:00,0.6946,0.69463,0.69457,0.6946,168399996.0
2005-07-20 08:50:00,0.69458,0.69458,0.69457,0.69457,13500000.0
2005-07-20 08:51:00,0.69448,0.69452,0.69444,0.69444,143799996.0
2005-07-20 08:52:00,0.69439,0.69448,0.69439,0.69448,143199998.0
2005-07-20 08:53:00,0.69447,0.69451,0.69446,0.69446,132500001.0
2005-07-20 08:54:00,0.6945,0.69466,0.6945,0.69465,147400000.0
2005-07-20 08:55:00,0.69465,0.69482,0.69462,0.69476,229000001.0
2005-07-20 08:56:00,0.69486,0.69495,0.69485,0.69494,176500002.0
2005-07-20 08:57:00,0.69486,0.69486,0.69481,0.69481,56600000.0
2005-07-20 08:58:00,0.69474,0.69474,0.69464,0.69468,188199999.0
2005-07-20 08:59:00,0.69466,0.69474,0.69465,0.69465,117200003.0
2005-07-20 09:00:00,0.69469,0.69471,0.69468,0.69468,63699999.0
2005-07-20 09:01:00,0.69461,0.69467,0.69458,0.69459,74900001.0
2005-07-20 09:02:00,0.69459,0.69459,0.69453,0.69453,57800000.0
2005-07-20 09:03:00,0.69452,0.69452,0.69445,0.69445,83400000.0
2005-07-20 09:04:00,0.69438,0.69438,0.69422,0.69431,182199998.0
2005-07-20 09:05:00,0.69432,0.69432,0.69423,0.69425,87899999.0
2005-07-20 09:06:00,0.69433,0.69447,0.69433,0.69445,134199999.0
2005-07-20 09:07:00,0.69452,0.69457,0.69448,0.69453,157399999.0
2005-07-20 09:08:00,0.69454,0.69457,0.69447,0.6945,159700001.0
2005-07-20 09:09:00,0.6946,0.69463,0.69456,0.69463,160900000.0
2005-07-20 09:10:00,0.69466,0.69466,0.69459,0.69465,125100001.0
2005-07-20 09:11:00,0.69463,0.69465,0.6946,0.69465,204800002.0
2005-07-20 09:12:00,0.69464,0.69471,0.69461,0.69471,128499998.0
2005-07-20 09:13:00,0.69473,0.69473,0.69466,0.69472,267600003.0
2005-07-20 09:14:00,0.6947,0.6947,0.69466,0.69467,94199999.0
2005-07-20 09:15:00,0.69464,0.69478,0.69464,0.69478,116099999.0
2005-07-20 09:16:00,0.69482,0.69486,0.6948,0.69483,78099999.0
2005-07-20 09:17:00,0.69477,0.69477,0.69471,0.69473,103600003.0
2005-07-20 09:18:00,0.69479,0.69483,0.69475,0.6948,138399998.0
2005-07-20 09:19:00,0.69481,0.69482,0.69476,0.69476,90700000.0
2005-07-20 09:20:00,0.69474,0.69477,0.69466,0.69467,114099999.0
2005-07-20 09:21:00,0.69463,0.69463,0.69454,0.69462,148100000.0
2005-07-20 09:22:00,0.69458,0.69458,0.69447,0.69456,138099998.0
2005-07-20 09:23:00,0.69453,0.69453,0.69445,0.69449,292599995.0
2005-07-20 09:24:00,0.69448,0.69448,0.69444,0.69444,54999998.0
2005-07-20 09:25:00,0.69443,0.69443,0.69434,0.69435,209900002.0
2005-07-20 09:26:00,0.69434,0.69434,0.69422,0.69422,85800000.0
2005-07-20 09:27:00,0.69424,0.69424,0.69415,0.69417,158799996.0
2005-07-20 09:28:00,0.69414,0.69422,0.69414,0.69417,226799999.0
2005-07-20 09:29:00,0.6942,0.69421,0.69417,0.69418,135800000.0
2005-07-20 09:30:00,0.69413,0.69413,0.69398,0.69398,75400000.0
2005-07-20 09:31:00,0.69395,0.69407,0.69395,0.69407,84300000.0
2005-07-20 09:32:00,0.69407,0.69414,0.69407,0.69414,101300001.0
2005-07-20 09:33:00,0.69413,0.69413,0.69407,0.69408,173399999.0
2005-07-20 09:34:00,0.69408,0.69412,0.69402,0.69402,133400002.0
2005-07-20 09:35:00,0.69401,0.69401,0.69388,0.69388,114200002.0
2005-07-20 09:36:00,0.69379,0.6938,0.69369,0.69369,60600001.0
2005-07-20 09:37:00,0.69376,0.69376,0.69367,0.69367,150300003.0
2005-07-20 09:38:00,0.69368,0.69368,0.69357,0.69367,129399997.0
2005-07-20 09:39:00,0.69366,0.69366,0.69364,0.69364,37500001.0
2005-07-20 09:40:00,0.69359,0.69359,0.69353,0.69356,79699999.0
2005-07-20 09:41:00,0.6936,0.69365,0.69356,0.69362,218599996.0
2005-07-20 09:42:00,0.6937,0.69375,0.69365,0.69375,270300002.0
2005-07-20 09:43:00,0.69377,0.69386,0.69375,0.69386,210200000.0
2005-07-20 09:44:00,0.69388,0.69394,0.69388,0.69394,39399998.0
2005-07-20 09:45:00,0.69407,0.69407,0.69397,0.69397,199900000.0
2005-07-20 09:46:00,0.69399,0.69399,0.69388,0.69389,47000000.0
2005-07-20 09:47:00,0.69382,0.69382,0.6937,0.69378,188999995.0
2005-07-20 09:48:00,0.69371,0.69376,0.69369,0.6937,106500001.0
2005-07-20 09:49:00,0.6937,0.69371,0.69365,0.69365,174799999.0
2005-07-20 09:50:00,0.69363,0.69363,0.69355,0.69355,54799999.0
2005-07-20 09:51:00,0.69354,0.69359,0.69353,0.69357,110700000.0
2005-07-20 09:52:00,0.69362,0.69362,0.6935,0.69352,164999999.0
2005-07-20 09:53:00,0.69351,0.69353,0.69346,0.69353,169999998.0
2005-07-20 09:54:00,0.6935,0.69356,0.69346,0.69351,46600001.0
2005-07-20 09:55:00,0.69347,0.69347,0.69345,0.69345,46000002.0
2005-07-20 09:56:00,0.69358,0.69365,0.69358,0.69362,134800001.0
2005-07-20 09:57:00,0.69367,0.6938,0.69365,0.6938,183400004.0
2005-07-20 09:58:00,0.69384,0.69386,0.69383,0.69383,119099999.0
2005-07-20 09:59:00,0.6938,0.6938,0.69369,0.6938,124699998.0
2005-07-20 10:00:00,0.69375,0.6938,0.69375,0.6938,114500001.0
2005-07-20 10:01:00,0.69375,0.6938,0.69375,0.6938,15900000.0
2005-07-20 10:02:00,0.69377,0.69384,0.69377,0.69383,171100001.0
2005-07-20 10:03:00,0.6938,0.69388,0.69378,0.69388,163699997.0
2005-07-20 10:04:00,0.69388,0.69392,0.69387,0.69389,69799999.0
2005-07-20 10:05:00,0.69392,0.69405,0.69389,0.69405,89700000.0
2005-07-20 10:06:00,0.69403,0.69419,0.69403,0.69419,119599999.0
2005-07-20 10:07:00,0.69414,0.69418,0.69412,0.69412,159400001.0
2005-07-20 10:08:00,0.69403,0.69403,0.69386,0.69388,166299998.0
2005-07-20 10:09:00,0.69381,0.69386,0.69381,0.69381,136799996.0
2005-07-20 10:10:00,0.69376,0.69381,0.69368,0.69372,177600003.0
2005-07-20 10:11:00,0.69374,0.69374,0.69365,0.69366,276399998.0
2005-07-20 10:12:00,0.69372,0.69373,0.69365,0.6937,180699999.0
2005-07-20 10:13:00,0.69368,0.69374,0.69368,0.6937,246500000.0
2005-07-20 10:14:00,0.69376,0.69376,0.69374,0.69374,25400001.0
2005-07-20 10:15:00,0.69383,0.69383,0.69372,0.69373,192600005.0
2005-07-20 10:16:00,0.69378,0.69381,0.69376,0.69379,150599998.0
2005-07-20 10:17:00,0.69377,0.69379,0.6937,0.6937,173700001.0
2005-07-20 10:18:00,0.69372,0.69372,0.69367,0.6937,24400000.0
2005-07-20 10:19:00,0.69377,0.69377,0.69372,0.69374,153700002.0
2005-07-20 10:20:00,0.69373,0.69373,0.69363,0.69372,144499996.0
2005-07-20 10:21:00,0.69374,0.69376,0.69367,0.69368,100000001.0
2005-07-20 10:22:00,0.69363,0.69368,0.6936,0.69362,241000001.0
2005-07-20 10:23:00,0.69357,0.69357,0.69348,0.69348,79000001.0
2005-07-20 10:24:00,0.69344,0.69356,0.69344,0.69356,134899995.0
2005-07-20 10:25:00,0.69354,0.69358,0.69354,0.69356,174399997.0
2005-07-20 10:26:00,0.69357,0.6936,0.69354,0.69354,173999998.0
2005-07-20 10:27:00,0.69354,0.69364,0.6935,0.69363,90699999.0
2005-07-20 10:28:00,0.69363,0.6937,0.69355,0.6936,232199999.0
2005-07-20 10:29:00,0.69359,0.69366,0.69354,0.69354,214299998.0
2005-07-20 10:30:00,0.69348,0.69513,0.69336,0.69513,178399998.0
2005-07-20 10:31:00,0.69543,0.69551,0.69523,0.69526,133100002.0
2005-07-20 10:32:00,0.69532,0.69541,0.69532,0.69536,131699997.0
2005-07-20 10:33:00,0.69532,0.69544,0.69528,0.69541,147000003.0
2005-07-20 10:34:00,0.6954,0.6954,0.69506,0.69506,127900000.0
2005-07-20 10:35:00,0.69509,0.69519,0.69509,0.69511,142199999.0
2005-07-20 10:36:00,0.69509,0.6954,0.69509,0.6954,139700001.0
2005-07-20 10:37:00,0.69535,0.69539,0.69527,0.69535,262600000.0
2005-07-20 10:38:00,0.69536,0.69548,0.69536,0.69545,247400001.0
2005-07-20 10:39:00,0.69539,0.69563,0.69539,0.69563,23300000.0
2005-07-20 10:40:00,0.69558,0.69558,0.6955,0.69552,83799998.0
2005-07-20 10:41:00,0.6956,0.69608,0.6956,0.69608,169999998.0
2005-07-20 10:42:00,0.69618,0.69623,0.69614,0.69616,102499999.0
2005-07-20 10:43:00,0.69622,0.69627,0.69618,0.69625,155999999.0
2005-07-20 10:44:00,0.69624,0.69631,0.69622,0.6963,93699999.0
2005-07-20 10:45:00,0.69628,0.69628,0.69619,0.69628,187700001.0
2005-07-20 10:46:00,0.6962,0.69627,0.69592,0.69592,220599998.0
2005-07-20 10:47:00,0.69584,0.69591,0.69578,0.69587,232500000.0
2005-07-20 10:48:00,0.69592,0.69595,0.69585,0.69595,206999996.0
2005-07-20 10:49:00,0.69599,0.69609,0.69599,0.69609,32600001.0
2005-07-20 10:50:00,0.69619,0.69619,0.69598,0.696,186799998.0
2005-07-20 10:51:00,0.69603,0.69609,0.69603,0.69605,115400000.0
2005-07-20 10:52:00,0.69604,0.6961,0.69604,0.6961,151500003.0
2005-07-20 10:53:00,0.69607,0.69616,0.69607,0.69613,162300000.0
2005-07-20 10:54:00,0.69614,0.69614,0.69609,0.6961,244399994.0
2005-07-20 10:55:00,0.6961,0.69633,0.6961,0.69633,189799997.0
2005-07-20 10:56:00,0.69631,0.69631,0.6961,0.69617,189799997.0
2005-07-20 10:57:00,0.6961,0.69613,0.69607,0.69611,105000001.0
2005-07-20 10:58:00,0.69615,0.69617,0.69612,0.69612,89800002.0
2005-07-20 10:59:00,0.69607,0.69613,0.69606,0.69613,82600001.0
2005-07-20 11:00:00,0.69614,0.69619,0.69614,0.69619,57499998.0
2005-07-20 11:01:00,0.6962,0.6962,0.69614,0.69614,60599999.0
2005-07-20 11:02:00,0.69624,0.69629,0.69624,0.69629,73699996.0
2005-07-20 11:03:00,0.69634,0.69639,0.69629,0.69639,47800000.0
2005-07-20 11:04:00,0.69646,0.69657,0.69646,0.69651,192800001.0
2005-07-20 11:05:00,0.69641,0.69641,0.6963,0.6963,32700000.0
2005-07-20 11:06:00,0.69624,0.69628,0.69619,0.69628,123300002.0
2005-07-20 11:07:00,0.69629,0.6963,0.69618,0.69618,99200000.0
2005-07-20 11:08:00,0.69626,0.69633,0.69623,0.69633,36800001.0
2005-07-20 11:09:00,0.69636,0.69639,0.69636,0.69639,71400000.0
2005-07-20 11:10:00,0.69636,0.69641,0.69632,0.69638,95400002.0
2005-07-20 11:11:00,0.69638,0.69638,0.69632,0.69635,119499997.0
2005-07-20 11:12:00,0.69638,0.69638,0.69623,0.69623,108599998.0
2005-07-20 11:13:00,0.69617,0.69622,0.69617,0.69617,184799997.0
2005-07-20 11:14:00,0.69621,0.69629,0.69617,0.69622,171699996.0
2005-07-20 11:15:00,0.69634,0.69634,0.6962,0.69622,146000000.0
2005-07-20 11:16:00,0.69622,0.69629,0.6962,0.69629,158799999.0
2005-07-20 11:17:00,0.69631,0.69637,0.6963,0.6963,44400000.0
2005-07-20 11:18:00,0.69629,0.69634,0.69628,0.69633,78600001.0
2005-07-20 11:19:00,0.69629,0.69629,0.69607,0.69614,151700000.0
2005-07-20 11:20:00,0.69605,0.69611,0.69603,0.69607,115100001.0
2005-07-20 11:21:00,0.69619,0.69625,0.69617,0.69625,145500003.0
2005-07-20 11:22:00,0.69624,0.69624,0.69617,0.69617,163600003.0
2005-07-20 11:23:00,0.69619,0.6962,0.6961,0.6961,146399996.0
2005-07-20 11:24:00,0.69612,0.69617,0.69606,0.69609,64600000.0
2005-07-20 11:25:00,0.696,0.696,0.69595,0.69595,115200001.0
2005-07-20 11:26:00,0.69598,0.69602,0.69587,0.6959,196599998.0
2005-07-20 11:27:00,0.69585,0.69595,0.69582,0.69595,105599999.0
2005-07-20 11:28:00,0.696,0.696,0.69594,0.69594,238900004.0
2005-07-20 11:29:00,0.69597,0.69603,0.69597,0.69597,209700002.0
2005-07-20 11:30:00,0.69602,0.69602,0.69594,0.696,172900000.0
2005-07-20 11:31:00,0.69588,0.69588,0.69559,0.69559,142199998.0
2005-07-20 11:32:00,0.69564,0.69578,0.69564,0.69573,89700000.0
2005-07-20 11:33:00,0.69574,0.69575,0.69568,0.69568,139299999.0
2005-07-20 11:34:00,0.69565,0.69565,0.69551,0.69561,207900002.0
2005-07-20 11:35:00,0.69567,0.69576,0.69567,0.69576,41500000.0
2005-07-20 11:36:00,0.69577,0.69584,0.69571,0.69571,191200003.0
2005-07-20 11:37:00,0.6957,0.69581,0.6957,0.69581,88200001.0
2005-07-20 11:38:00,0.69577,0.69578,0.69571,0.69574,139899995.0
2005-07-20 11:39:00,0.69574,0.69578,0.69572,0.69576,42300000.0
2005-07-20 11:40:00,0.69575,0.69575,0.69569,0.69569,62299999.0
2005-07-20 11:41:00,0.69558,0.69562,0.69558,0.69562,20000000.0
2005-07-20 11:42:00,0.69543,0.69543,0.69509,0.69509,81900000.0
2005-07-20 11:43:00,0.69502,0.69507,0.69498,0.69507,205499999.0
2005-07-20 11:44:00,0.69499,0.69502,0.69499,0.69502,80300000.0
2005-07-20 11:45:00,0.69505,0.69511,0.69503,0.69511,172400003.0
2005-07-20 11:46:00,0.69514,0.69521,0.69508,0.69508,187399999.0
2005-07-20 11:47:00,0.69511,0.69519,0.69511,0.69515,130199997.0
2005-07-20 11:48:00,0.69517,0.6952,0.69514,0.69515,70099999.0
2005-07-20 11:49:00,0.69511,0.69513,0.69501,0.69513,97200001.0
2005-07-20 11:50:00,0.69498,0.69502,0.69489,0.69497,107500002.0
2005-07-20 11:51:00,0.69484,0.69484,0.69475,0.69475,303200000.0
2005-07-20 11:52:00,0.69485,0.69495,0.69485,0.69495,156399996.0
2005-07-20 11:53:00,0.69494,0.69502,0.69487,0.69488,138799998.0
2005-07-20 11:54:00,0.69482,0.69484,0.69473,0.69473,164699997.0
2005-07-20 11:55:00,0.69477,0.69484,0.69472,0.69478,246100002.0
2005-07-20 11:56:00,0.69483,0.69488,0.69483,0.69485,236600002.0
2005-07-20 11:57:00,0.69485,0.69485,0.69475,0.69479,205600003.0
2005-07-20 11:58:00,0.69471,0.69471,0.69454,0.6946,85100000.0
2005-07-20 11:59:00,0.69461,0.69477,0.69454,0.69477,141000002.0
2005-07-20 12:00:00,0.69475,0.69483,0.69475,0.6948,96900000.0
2005-07-20 12:01:00,0.6948,0.6948,0.69468,0.69473,202199995.0
2005-07-20 12:02:00,0.69485,0.69485,0.69466,0.69474,243500001.0
2005-07-20 12:03:00,0.6948,0.69482,0.69477,0.6948,117300003.0
2005-07-20 12:04:00,0.69482,0.69482,0.6948,0.6948,85200000.0
2005-07-20 12:05:00,0.6947,0.69474,0.6947,0.69472,51900002.0
2005-07-20 12:06:00,0.69471,0.69472,0.69469,0.6947,176899997.0
2005-07-20 12:07:00,0.69472,0.69475,0.69463,0.69468,153200000.0
2005-07-20 12:08:00,0.69476,0.69478,0.6947,0.69475,111599998.0
2005-07-20 12:09:00,0.69471,0.69471,0.69457,0.69462,176100002.0
2005-07-20 12:10:00,0.69464,0.69473,0.69464,0.69473,106199998.0
2005-07-20 12:11:00,0.69473,0.69475,0.6947,0.69475,147999999.0
2005-07-20 12:12:00,0.69468,0.69468,0.69465,0.69466,138300001.0
2005-07-20 12:13:00,0.69471,0.69471,0.69464,0.69464,84099999.0
2005-07-20 12:14:00,0.69466,0.69475,0.69466,0.69474,126900001.0
2005-07-20 12:15:00,0.69468,0.69468,0.69455,0.69455,68500002.0
2005-07-20 12:16:00,0.69455,0.69455,0.69447,0.69449,137700001.0
2005-07-20 12:17:00,0.69451,0.69453,0.69447,0.69451,176600002.0
2005-07-20 12:18:00,0.69452,0.69453,0.69444,0.69444,186300001.0
2005-07-20 12:19:00,0.69446,0.69452,0.69446,0.69447,142899999.0
2005-07-20 12:20:00,0.69452,0.69457,0.69452,0.69456,72800002.0
2005-07-20 12:21:00,0.69452,0.69459,0.69452,0.69456,220900004.0
2005-07-20 12:22:00,0.69457,0.69459,0.69453,0.69459,134100001.0
2005-07-20 12:23:00,0.69458,0.69468,0.69458,0.69468,150999999.0
2005-07-20 12:24:00,0.69469,0.69469,0.69464,0.69466,81399999.0
2005-07-20 12:25:00,0.69465,0.69465,0.69463,0.69465,52799999.0
2005-07-20 12:26:00,0.69461,0.69461,0.69459,0.69459,136599999.0
2005-07-20 12:27:00,0.69461,0.69463,0.69452,0.69452,112499999.0
2005-07-20 12:28:00,0.69452,0.69457,0.69452,0.69452,141499999.0
2005-07-20 12:29:00,0.69457,0.69463,0.69457,0.6946,127999998.0
2005-07-20 12:30:00,0.69457,0.69459,0.69452,0.69453,130799999.0
2005-07-20 12:31:00,0.69452,0.69454,0.69447,0.69447,163599997.0
2005-07-20 12:32:00,0.69439,0.69439,0.69415,0.69415,264299995.0
2005-07-20 12:33:00,0.6942,0.6942,0.69394,0.69405,132499997.0
2005-07-20 12:34:00,0.69402,0.69407,0.69394,0.69407,151500001.0
2005-07-20 12:35:00,0.6941,0.69417,0.6941,0.6941,146199998.0
2005-07-20 12:36:00,0.69411,0.69414,0.69411,0.69414,9600000.0
2005-07-20 12:37:00,0.69425,0.69425,0.6942,0.69422,81000001.0
2005-07-20 12:38:00,0.69418,0.69424,0.69418,0.69419,157600002.0
2005-07-20 12:39:00,0.69415,0.69416,0.69405,0.69416,95800003.0
2005-07-20 12:40:00,0.69416,0.69418,0.69413,0.69417,121300004.0
2005-07-20 12:41:00,0.69417,0.69418,0.69414,0.69416,117300000.0
2005-07-20 12:42:00,0.69408,0.69417,0.69408,0.69415,181200001.0
2005-07-20 12:43:00,0.69409,0.6941,0.69403,0.69403,79400000.0
2005-07-20 12:44:00,0.69397,0.69401,0.6938,0.6938,112400000.0
2005-07-20 12:45:00,0.69373,0.69375,0.69368,0.69371,156800000.0
2005-07-20 12:46:00,0.6937,0.6937,0.69361,0.69361,76699999.0
2005-07-20 12:47:00,0.69362,0.69369,0.69362,0.69369,224999999.0
2005-07-20 12:48:00,0.69371,0.69374,0.69366,0.69372,139299999.0
2005-07-20 12:49:00,0.69373,0.69381,0.69371,0.69371,144000002.0
2005-07-20 12:50:00,0.69372,0.69379,0.6937,0.6937,257700001.0
2005-07-20 12:51:00,0.6937,0.69378,0.69367,0.69367,235100005.0
2005-07-20 12:52:00,0.69367,0.69372,0.69367,0.69368,203100001.0
2005-07-20 12:53:00,0.69371,0.69372,0.69361,0.69372,251799999.0
2005-07-20 12:54:00,0.69367,0.6938,0.69367,0.6938,69000001.0
2005-07-20 12:55:00,0.69389,0.69399,0.69389,0.69399,123999996.0
2005-07-20 12:56:00,0.69395,0.69412,0.69395,0.69409,123099999.0
2005-07-20 12:57:00,0.6941,0.6941,0.69398,0.69408,224200003.0
2005-07-20 12:58:00,0.69403,0.69408,0.69403,0.69407,216000000.0
2005-07-20 12:59:00,0.69409,0.69412,0.69403,0.69405,328300004.0
2005-07-20 13:00:00,0.69408,0.69408,0.69393,0.69395,214499998.0
2005-07-20 13:01:00,0.69406,0.69406,0.69405,0.69405,59000000.0
2005-07-20 13:02:00,0.69409,0.69416,0.69409,0.69416,95700001.0
2005-07-20 13:03:00,0.69416,0.69432,0.69416,0.69432,183699995.0
2005-07-20 13:04:00,0.69433,0.69437,0.6942,0.69433,193199999.0
2005-07-20 13:05:00,0.69434,0.69442,0.6943,0.69441,131699999.0
2005-07-20 13:06:00,0.69442,0.69442,0.69425,0.69425,123399999.0
2005-07-20 13:07:00,0.6944,0.6944,0.69423,0.69423,123000001.0
2005-07-20 13:08:00,0.69438,0.69438,0.69429,0.6943,20000000.0
2005-07-20 13:09:00,0.69444,0.69444,0.69429,0.69432,150300003.0
2005-07-20 13:10:00,0.6944,0.69441,0.69428,0.69428,43100000.0
2005-07-20 13:11:00,0.69444,0.69444,0.69424,0.69424,82399999.0
2005-07-20 13:12:00,0.69438,0.69438,0.69432,0.69432,49799999.0
2005-07-20 13:13:00,0.69444,0.69444,0.69427,0.69427,186400000.0
2005-07-20 13:14:00,0.69441,0.69443,0.69428,0.69428,140999997.0
2005-07-20 13:15:00,0.6944,0.69445,0.69428,0.6943,65599998.0
2005-07-20 13:16:00,0.69432,0.69452,0.69432,0.69451,112499999.0
2005-07-20 13:17:00,0.69455,0.69458,0.69451,0.69455,310399998.0
2005-07-20 13:18:00,0.69447,0.69459,0.69447,0.69456,199499998.0
2005-07-20 13:19:00,0.6945,0.69452,0.6945,0.69452,63900002.0
2005-07-20 13:20:00,0.69447,0.69454,0.69445,0.69445,143900003.0
2005-07-20 13:21:00,0.6944,0.69444,0.69439,0.69444,96599998.0
2005-07-20 13:22:00,0.69438,0.69438,0.69437,0.69437,46300001.0
2005-07-20 13:23:00,0.69435,0.6944,0.69435,0.69437,63500000.0
2005-07-20 13:24:00,0.69431,0.69432,0.69425,0.69432,155900002.0
2005-07-20 13:25:00,0.69428,0.69428,0.69415,0.69415,251900002.0
2005-07-20 13:26:00,0.69413,0.69413,0.69389,0.69397,229599997.0
2005-07-20 13:27:00,0.69398,0.69403,0.69395,0.694,128399997.0
2005-07-20 13:28:00,0.69393,0.69394,0.6939,0.69394,142199996.0
2005-07-20 13:29:00,0.69401,0.69403,0.69394,0.694,198799999.0
2005-07-20 13:30:00,0.69407,0.69412,0.69404,0.69404,161899998.0
2005-07-20 13:31:00,0.69402,0.69408,0.69386,0.69388,143299999.0
2005-07-20 13:32:00,0.69392,0.69392,0.69387,0.69391,60100001.0
2005-07-20 13:33:00,0.69386,0.69389,0.69382,0.69384,166000000.0
2005-07-20 13:34:00,0.6938,0.6938,0.69366,0.69371,143900001.0
2005-07-20 13:35:00,0.69368,0.69371,0.69363,0.69363,91899998.0
2005-07-20 13:36:00,0.69369,0.69369,0.69361,0.69361,145199998.0
2005-07-20 13:37:00,0.69359,0.69363,0.69353,0.69363,52900000.0
2005-07-20 13:38:00,0.69366,0.69368,0.69366,0.69368,42200001.0
2005-07-20 13:39:00,0.69372,0.69378,0.6937,0.69372,278700001.0
2005-07-20 13:40:00,0.69378,0.69378,0.6937,0.69377,80200000.0
2005-07-20 13:41:00,0.69371,0.69371,0.69367,0.69368,89299999.0
2005-07-20 13:42:00,0.69373,0.69373,0.69358,0.69365,183499999.0
2005-07-20 13:43:00,0.69363,0.69368,0.69359,0.69366,63000000.0
2005-07-20 13:44:00,0.6937,0.69372,0.69367,0.69368,79999998.0
2005-07-20 13:45:00,0.6937,0.69381,0.6937,0.69379,167300000.0
2005-07-20 13:46:00,0.69384,0.69387,0.69379,0.69381,149499998.0
2005-07-20 13:47:00,0.6939,0.69392,0.69382,0.69382,190999998.0
2005-07-20 13:48:00,0.69387,0.6939,0.69381,0.69385,124599998.0
2005-07-20 13:49:00,0.69386,0.69391,0.69381,0.6939,154300001.0
2005-07-20 13:50:00,0.69389,0.69395,0.69384,0.69387,243899998.0
2005-07-20 13:51:00,0.69382,0.6939,0.69382,0.69385,194000004.0
2005-07-20 13:52:00,0.69387,0.69402,0.69387,0.69397,155499998.0
2005-07-20 13:53:00,0.69401,0.69404,0.69393,0.69402,133100000.0
2005-07-20 13:54:00,0.69402,0.69412,0.694,0.69408,166199998.0
2005-07-20 13:55:00,0.69412,0.69425,0.69412,0.6942,181300005.0
2005-07-20 13:56:00,0.69418,0.69423,0.69417,0.69422,90100001.0
2005-07-20 13:57:00,0.69412,0.69415,0.69408,0.69412,144499996.0
2005-07-20 13:58:00,0.69406,0.69409,0.69404,0.69409,41500000.0
2005-07-20 13:59:00,0.69404,0.69409,0.694,0.69404,168099999.0
2005-07-20 14:00:00,0.69405,0.69411,0.69403,0.69411,180900003.0
2005-07-20 14:01:00,0.69417,0.69423,0.69414,0.69415,104399999.0
2005-07-20 14:02:00,0.69418,0.69418,0.69407,0.69415,152499999.0
2005-07-20 14:03:00,0.69412,0.69413,0.69412,0.69413,36000001.0
2005-07-20 14:04:00,0.69417,0.69422,0.69417,0.69417,41200000.0
2005-07-20 14:05:00,0.69412,0.69417,0.69405,0.69405,47800000.0
2005-07-20 14:06:00,0.69407,0.69422,0.69407,0.69422,188300001.0
2005-07-20 14:07:00,0.69414,0.69419,0.69405,0.6941,211300001.0
2005-07-20 14:08:00,0.69415,0.6942,0.69407,0.69413,171800002.0
2005-07-20 14:09:00,0.69408,0.69441,0.69407,0.69436,113900000.0
2005-07-20 14:10:00,0.69431,0.69431,0.69417,0.69425,206300004.0
2005-07-20 14:11:00,0.69445,0.69451,0.69421,0.69437,160100002.0
2005-07-20 14:12:00,0.6941,0.6946,0.69409,0.69438,215399998.0
2005-07-20 14:13:00,0.6943,0.69461,0.69426,0.69451,67599998.0
2005-07-20 14:14:00,0.69426,0.69449,0.69404,0.69445,93400001.0
2005-07-20 14:15:00,0.69445,0.69445,0.6944,0.6944,4800000.0
2005-07-20 14:16:00,0.69445,0.69449,0.6943,0.69433,230999998.0
2005-07-20 14:17:00,0.69438,0.69444,0.69429,0.69439,137599998.0
2005-07-20 14:18:00,0.6944,0.69456,0.69435,0.69456,162700000.0
2005-07-20 14:19:00,0.69435,0.69451,0.69419,0.69435,261299998.0
2005-07-20 14:20:00,0.69448,0.69451,0.69415,0.69432,158299998.0
2005-07-20 14:21:00,0.69442,0.69451,0.6943,0.69447,139900000.0
2005-07-20 14:22:00,0.69448,0.69451,0.6941,0.69413,242700004.0
2005-07-20 14:23:00,0.69412,0.6945,0.69412,0.6944,104299999.0
2005-07-20 14:24:00,0.6943,0.69443,0.69412,0.69433,306799999.0
2005-07-20 14:25:00,0.6943,0.69446,0.69423,0.69434,161900001.0
2005-07-20 14:26:00,0.69425,0.69446,0.6942,0.69446,158000001.0
2005-07-20 14:27:00,0.69459,0.69459,0.69426,0.69448,154199999.0
2005-07-20 14:28:00,0.6946,0.69464,0.69425,0.69442,153200001.0
2005-07-20 14:29:00,0.69448,0.69454,0.69438,0.69443,288199999.0
2005-07-20 14:30:00,0.6944,0.69456,0.69432,0.69447,117199999.0
2005-07-20 14:31:00,0.69448,0.69454,0.69427,0.69437,159000000.0
2005-07-20 14:32:00,0.69438,0.69455,0.6943,0.69441,176199996.0
2005-07-20 14:33:00,0.69438,0.69454,0.69427,0.69442,185099996.0
2005-07-20 14:34:00,0.69423,0.69452,0.6942,0.6945,176300001.0
2005-07-20 14:35:00,0.6945,0.69455,0.6943,0.6943,189799999.0
2005-07-20 14:36:00,0.6944,0.69453,0.69432,0.69447,140099997.0
2005-07-20 14:37:00,0.69441,0.69471,0.69439,0.69453,196099998.0
2005-07-20 14:38:00,0.69425,0.69459,0.69418,0.69459,173800005.0
2005-07-20 14:39:00,0.69465,0.69475,0.69457,0.69472,187100001.0
2005-07-20 14:40:00,0.69463,0.69471,0.69448,0.69466,158799998.0
2005-07-20 14:41:00,0.69467,0.69474,0.69431,0.69457,131400000.0
2005-07-20 14:42:00,0.69415,0.69478,0.69415,0.69478,131099998.0
2005-07-20 14:43:00,0.6948,0.6948,0.69471,0.69474,128999997.0
2005-07-20 14:44:00,0.69475,0.69475,0.69472,0.69473,131500000.0
2005-07-20 14:45:00,0.69477,0.69487,0.69477,0.69482,196100001.0
2005-07-20 14:46:00,0.69484,0.69484,0.69475,0.6948,128700000.0
2005-07-20 14:47:00,0.69484,0.69484,0.69474,0.69478,181800005.0
2005-07-20 14:48:00,0.69489,0.69496,0.69489,0.69496,24000000.0
2005-07-20 14:49:00,0.69508,0.69512,0.69507,0.69507,203300000.0
2005-07-20 14:50:00,0.69507,0.69511,0.69504,0.69504,165100001.0
2005-07-20 14:51:00,0.69502,0.69515,0.69501,0.69514,192700002.0
2005-07-20 14:52:00,0.69511,0.69515,0.69511,0.69515,149499999.0
2005-07-20 14:53:00,0.69518,0.6953,0.69518,0.69525,65000000.0
2005-07-20 14:54:00,0.69527,0.69533,0.69526,0.69528,133400001.0
2005-07-20 14:55:00,0.69531,0.69531,0.69519,0.69523,115700001.0
2005-07-20 14:56:00,0.69513,0.69513,0.69498,0.695,156399998.0
2005-07-20 14:57:00,0.69503,0.69504,0.69497,0.69497,165999998.0
2005-07-20 14:58:00,0.69502,0.69508,0.69502,0.69508,166299995.0
2005-07-20 14:59:00,0.69502,0.69509,0.69502,0.69509,214700000.0
2005-07-20 15:00:00,0.69505,0.69505,0.69501,0.69501,91699999.0
2005-07-20 15:01:00,0.69499,0.69505,0.69495,0.69505,60600001.0
2005-07-20 15:02:00,0.69509,0.69516,0.69509,0.69512,93800001.0
2005-07-20 15:03:00,0.69512,0.69513,0.69505,0.69505,204599999.0
2005-07-20 15:04:00,0.69505,0.69512,0.69503,0.6951,166000003.0
2005-07-20 15:05:00,0.69508,0.69508,0.69502,0.69502,135399997.0
2005-07-20 15:06:00,0.69499,0.69501,0.69495,0.695,163899997.0
2005-07-20 15:07:00,0.69505,0.69505,0.695,0.69501,127700002.0
2005-07-20 15:08:00,0.69498,0.69499,0.69495,0.69495,192200005.0
2005-07-20 15:09:00,0.69496,0.69496,0.6949,0.6949,70500000.0
2005-07-20 15:10:00,0.69492,0.69495,0.6949,0.6949,110700003.0
2005-07-20 15:11:00,0.69492,0.69492,0.6948,0.69488,81300001.0
2005-07-20 15:12:00,0.69483,0.69484,0.69476,0.69484,40500000.0
2005-07-20 15:13:00,0.69483,0.69489,0.69482,0.69482,182899995.0
2005-07-20 15:14:00,0.6948,0.69481,0.69474,0.69474,63200002.0
2005-07-20 15:15:00,0.69471,0.69474,0.6947,0.69474,81400001.0
2005-07-20 15:16:00,0.69471,0.69478,0.69471,0.69474,233299998.0
2005-07-20 15:17:00,0.69477,0.69482,0.69476,0.69476,203700000.0
2005-07-20 15:18:00,0.69472,0.69476,0.6947,0.69475,94399999.0
2005-07-20 15:19:00,0.69471,0.69474,0.69468,0.6947,183100001.0
2005-07-20 15:20:00,0.69482,0.69485,0.69474,0.69476,149900002.0
2005-07-20 15:21:00,0.69483,0.69487,0.6948,0.69487,66300000.0
2005-07-20 15:22:00,0.69485,0.69485,0.69473,0.69477,167900001.0
2005-07-20 15:23:00,0.69474,0.69483,0.69474,0.69475,84499998.0
2005-07-20 15:24:00,0.69482,0.69483,0.69476,0.69482,178800006.0
2005-07-20 15:25:00,0.69487,0.69491,0.69487,0.69488,143299999.0
2005-07-20 15:26:00,0.695,0.69505,0.69496,0.695,175100003.0
2005-07-20 15:27:00,0.69493,0.69497,0.69489,0.69495,244399996.0
2005-07-20 15:28:00,0.69493,0.69494,0.69488,0.69494,109099998.0
2005-07-20 15:29:00,0.695,0.695,0.69497,0.69498,98599998.0
2005-07-20 15:30:00,0.695,0.69507,0.695,0.69506,124400003.0
2005-07-20 15:31:00,0.69507,0.69507,0.69502,0.69502,112900001.0
2005-07-20 15:32:00,0.69498,0.69499,0.69491,0.69493,187899995.0
2005-07-20 15:33:00,0.69491,0.69491,0.6948,0.6948,142799998.0
2005-07-20 15:34:00,0.69483,0.69483,0.69475,0.69475,34399999.0
2005-07-20 15:35:00,0.69481,0.69481,0.69465,0.69467,169299996.0
2005-07-20 15:36:00,0.69474,0.69483,0.69474,0.69483,118099999.0
2005-07-20 15:37:00,0.69476,0.69478,0.69469,0.69469,222300000.0
2005-07-20 15:38:00,0.69468,0.69468,0.69467,0.69467,20400001.0
2005-07-20 15:39:00,0.69462,0.69463,0.69462,0.69462,42300000.0
2005-07-20 15:40:00,0.69466,0.69471,0.69466,0.69471,50300001.0
2005-07-20 15:41:00,0.69473,0.6948,0.69472,0.69475,180099997.0
2005-07-20 15:42:00,0.6948,0.6948,0.69475,0.69479,193799999.0
2005-07-20 15:43:00,0.69472,0.69481,0.6947,0.69481,168399998.0
2005-07-20 15:44:00,0.69481,0.69489,0.69481,0.69489,111000000.0
2005-07-20 15:45:00,0.69489,0.69501,0.69487,0.6949,188799996.0
2005-07-20 15:46:00,0.6949,0.6949,0.69483,0.69486,64700000.0
2005-07-20 15:47:00,0.69486,0.69486,0.69479,0.6948,108499998.0
2005-07-20 15:48:00,0.69481,0.69483,0.69479,0.69479,87800001.0
2005-07-20 15:49:00,0.69485,0.69494,0.69477,0.69477,125400003.0
2005-07-20 15:50:00,0.69474,0.6949,0.69474,0.69489,211599998.0
2005-07-20 15:51:00,0.6949,0.6949,0.69474,0.69481,154999999.0
2005-07-20 15:52:00,0.69482,0.69489,0.69477,0.69483,222000003.0
2005-07-20 15:53:00,0.69489,0.69489,0.6948,0.69484,85000002.0
2005-07-20 15:54:00,0.6949,0.6949,0.69476,0.6948,158800003.0
2005-07-20 15:55:00,0.69485,0.69489,0.69477,0.69483,151399998.0
2005-07-20 15:56:00,0.69483,0.69486,0.69476,0.69483,254200005.0
2005-07-20 15:57:00,0.69488,0.69491,0.69478,0.69491,140700000.0
2005-07-20 15:58:00,0.69483,0.69488,0.69477,0.69477,146800003.0
2005-07-20 15:59:00,0.69478,0.69489,0.69478,0.69481,335200000.0
2005-07-20 16:00:00,0.69484,0.69491,0.69476,0.69483,167999997.0
2005-07-20 16:01:00,0.69478,0.69489,0.69475,0.69489,128099998.0
2005-07-20 16:02:00,0.69483,0.6949,0.69476,0.69481,218000000.0
2005-07-20 16:03:00,0.69478,0.69486,0.69478,0.69484,244700004.0
2005-07-20 16:04:00,0.6949,0.6949,0.69474,0.69482,194599998.0
2005-07-20 16:05:00,0.69478,0.69488,0.69478,0.69483,215399999.0
2005-07-20 16:06:00,0.69481,0.69486,0.69472,0.69485,92400000.0
2005-07-20 16:07:00,0.69481,0.69487,0.6948,0.69484,139199998.0
2005-07-20 16:08:00,0.69485,0.69488,0.69477,0.69481,159799998.0
2005-07-20 16:09:00,0.69483,0.69489,0.69477,0.69487,99300000.0
2005-07-20 16:10:00,0.69481,0.69488,0.69477,0.69482,213899998.0
2005-07-20 16:11:00,0.69483,0.6949,0.69476,0.69485,210199999.0
2005-07-20 16:12:00,0.69483,0.69488,0.69482,0.69485,104800001.0
2005-07-20 16:13:00,0.69485,0.69489,0.69479,0.69485,198000003.0
2005-07-20 16:14:00,0.69483,0.69487,0.6948,0.69484,159300003.0
2005-07-20 16:15:00,0.69481,0.69492,0.69478,0.69483,175000001.0
2005-07-20 16:16:00,0.69485,0.69491,0.69479,0.69481,122000000.0
2005-07-20 16:17:00,0.69474,0.69488,0.69474,0.69484,147499997.0
2005-07-20 16:18:00,0.69483,0.69489,0.6948,0.69482,212400003.0
2005-07-20 16:19:00,0.69483,0.69489,0.69475,0.69489,212700000.0
2005-07-20 16:20:00,0.69487,0.69489,0.69479,0.69485,297599997.0
2005-07-20 16:21:00,0.69483,0.69489,0.6948,0.69487,121500003.0
2005-07-20 16:22:00,0.69485,0.69489,0.69478,0.69478,168399996.0
2005-07-20 16:23:00,0.69482,0.69488,0.69476,0.69483,210000003.0
2005-07-20 16:24:00,0.69483,0.69488,0.69478,0.69483,263299999.0
2005-07-20 16:25:00,0.69481,0.6949,0.6948,0.69488,211399998.0
2005-07-20 16:26:00,0.69487,0.6949,0.69475,0.69478,260299998.0
2005-07-20 16:27:00,0.69483,0.6949,0.69479,0.69482,223599999.0
2005-07-20 16:28:00,0.69489,0.69489,0.69478,0.69483,207500001.0
2005-07-20 16:29:00,0.69481,0.69487,0.69479,0.69485,203600001.0
2005-07-20 16:30:00,0.69487,0.69491,0.69479,0.69481,78400000.0
2005-07-20 16:31:00,0.69483,0.69489,0.69475,0.69487,196499998.0
2005-07-20 16:32:00,0.69483,0.69486,0.6948,0.69486,254600001.0
2005-07-20 16:33:00,0.69484,0.6949,0.69477,0.69485,260099999.0
2005-07-20 16:34:00,0.69483,0.6949,0.6948,0.6948,218500002.0
2005-07-20 16:35:00,0.69487,0.69491,0.69473,0.6948,162599997.0
2005-07-20 16:36:00,0.69483,0.69491,0.69475,0.69482,311199996.0
2005-07-20 16:37:00,0.69485,0.6949,0.6948,0.69482,233999997.0
2005-07-20 16:38:00,0.69483,0.69489,0.6948,0.69483,162499996.0
2005-07-20 16:39:00,0.69485,0.69488,0.69476,0.69486,180499999.0
2005-07-20 16:40:00,0.6948,0.69487,0.69475,0.69483,205200001.0
2005-07-20 16:41:00,0.69478,0.69486,0.69475,0.69485,192500001.0
2005-07-20 16:42:00,0.69488,0.69488,0.69476,0.69483,176400003.0
2005-07-20 16:43:00,0.69478,0.69487,0.69477,0.69487,168000002.0
2005-07-20 16:44:00,0.69482,0.69487,0.69478,0.69487,158399999.0
2005-07-20 16:45:00,0.69479,0.69486,0.69475,0.69485,188200004.0
2005-07-20 16:46:00,0.69483,0.69487,0.69479,0.69485,266299994.0
2005-07-20 16:47:00,0.69485,0.69487,0.69479,0.69483,244299998.0
2005-07-20 16:48:00,0.69487,0.6949,0.69481,0.69482,118600001.0
2005-07-20 16:49:00,0.69479,0.69491,0.69479,0.69485,154900002.0
2005-07-20 16:50:00,0.69483,0.6949,0.6948,0.69482,168800004.0
2005-07-20 16:51:00,0.69481,0.69491,0.69478,0.69484,172400003.0
2005-07-20 16:52:00,0.69487,0.69489,0.69479,0.69481,176699998.0
2005-07-20 16:53:00,0.69483,0.69486,0.69479,0.69486,137399999.0
2005-07-20 16:54:00,0.69485,0.69488,0.69478,0.6948,183900000.0
2005-07-20 16:55:00,0.69481,0.69489,0.6948,0.69485,192400001.0
2005-07-20 16:56:00,0.6948,0.6949,0.69476,0.69482,202500001.0
2005-07-20 16:57:00,0.69487,0.69488,0.69479,0.69486,101100002.0
2005-07-20 16:58:00,0.69485,0.69487,0.69477,0.69483,177900003.0
2005-07-20 16:59:00,0.6949,0.69491,0.69476,0.69486,235399996.0
2005-07-20 17:00:00,0.69484,0.69488,0.69478,0.69483,133200001.0
2005-07-20 17:01:00,0.6948,0.69488,0.69475,0.69485,200599998.0
2005-07-20 17:02:00,0.69483,0.69488,0.69478,0.69487,187199998.0
2005-07-20 17:03:00,0.69484,0.69489,0.6948,0.6948,266899999.0
2005-07-20 17:04:00,0.69483,0.69493,0.6948,0.69482,165700002.0
2005-07-20 17:05:00,0.69478,0.69488,0.69478,0.69485,229000001.0
2005-07-20 17:06:00,0.69484,0.69487,0.69481,0.69483,130799998.0
2005-07-20 17:07:00,0.69485,0.6949,0.69478,0.69485,232599996.0
2005-07-20 17:08:00,0.69483,0.69489,0.69478,0.69486,101700002.0
2005-07-20 17:09:00,0.69482,0.69482,0.69467,0.69467,113599999.0
2005-07-20 17:10:00,0.69465,0.69493,0.69463,0.69493,51799999.0
2005-07-20 17:11:00,0.69498,0.69502,0.69492,0.69502,97199998.0
2005-07-20 17:12:00,0.6951,0.6951,0.6949,0.6949,121999999.0
2005-07-20 17:13:00,0.6948,0.69488,0.69475,0.69482,100300000.0
2005-07-20 17:14:00,0.69485,0.69492,0.69481,0.69492,59500001.0
2005-07-20 17:15:00,0.69498,0.69498,0.69482,0.69483,234699999.0
2005-07-20 17:16:00,0.69488,0.69499,0.69488,0.69488,88900001.0
2005-07-20 17:17:00,0.69493,0.6952,0.69493,0.69519,90599998.0
2005-07-20 17:18:00,0.69515,0.6953,0.69515,0.6953,78000002.0
2005-07-20 17:19:00,0.69539,0.69541,0.69529,0.6953,145900000.0
2005-07-20 17:20:00,0.69533,0.69533,0.69525,0.6953,62300001.0
2005-07-20 17:21:00,0.69537,0.69542,0.69535,0.69535,251199996.0
2005-07-20 17:22:00,0.69535,0.69535,0.6953,0.6953,44599999.0
2005-07-20 17:23:00,0.69532,0.69537,0.69522,0.69522,159600002.0
2005-07-20 17:24:00,0.69532,0.69548,0.6953,0.69548,194799999.0
2005-07-20 17:25:00,0.69544,0.6955,0.69537,0.69549,342100000.0
2005-07-20 17:26:00,0.69547,0.69552,0.69547,0.69547,128599999.0
2005-07-20 17:27:00,0.69547,0.69548,0.69545,0.69546,189200000.0
2005-07-20 17:28:00,0.69543,0.69543,0.69535,0.69537,71900001.0
2005-07-20 17:29:00,0.69528,0.69528,0.69517,0.69517,67000002.0
2005-07-20 17:30:00,0.69513,0.69513,0.69499,0.69499,112600001.0
2005-07-20 17:31:00,0.69498,0.69498,0.69491,0.69493,140100001.0
2005-07-20 17:32:00,0.69493,0.69494,0.69489,0.69493,75800001.0
2005-07-20 17:33:00,0.695,0.695,0.695,0.695,69900002.0
2005-07-20 17:34:00,0.69519,0.69523,0.69516,0.69521,185199998.0
2005-07-20 17:35:00,0.69527,0.69537,0.69527,0.69532,116800001.0
2005-07-20 17:36:00,0.69528,0.69533,0.69521,0.69527,253099993.0
2005-07-20 17:37:00,0.6953,0.69536,0.69525,0.69525,173200001.0
2005-07-20 17:38:00,0.69512,0.69512,0.69508,0.69508,59200001.0
2005-07-20 17:39:00,0.69499,0.69501,0.69497,0.69501,80900000.0
2005-07-20 17:40:00,0.69501,0.69505,0.695,0.69505,58800001.0
2005-07-20 17:41:00,0.69501,0.69512,0.69498,0.69509,165399996.0
2005-07-20 17:42:00,0.69502,0.69502,0.69495,0.69495,157400001.0
2005-07-20 17:43:00,0.69498,0.69526,0.69498,0.69526,100700000.0
2005-07-20 17:44:00,0.69535,0.69542,0.6953,0.69537,210000000.0
2005-07-20 17:45:00,0.69531,0.69534,0.69528,0.69528,155800000.0
2005-07-20 17:46:00,0.69537,0.69547,0.69537,0.69545,128099999.0
2005-07-20 17:47:00,0.69543,0.69563,0.69543,0.69563,136000002.0
2005-07-20 17:48:00,0.69564,0.69572,0.69563,0.6957,130700001.0
2005-07-20 17:49:00,0.6957,0.6958,0.6957,0.6958,32700000.0
2005-07-20 17:50:00,0.69585,0.69588,0.69581,0.69586,127600004.0
2005-07-20 17:51:00,0.6958,0.6958,0.69573,0.6958,199700003.0
2005-07-20 17:52:00,0.69578,0.69578,0.6957,0.69578,75900002.0
2005-07-20 17:53:00,0.69581,0.69581,0.69576,0.69578,117999998.0
2005-07-20 17:54:00,0.69486,0.69495,0.69485,0.69495,135500000.0
2005-07-20 17:55:00,0.69495,0.695,0.69488,0.69488,157500000.0
2005-07-20 17:56:00,0.69493,0.69498,0.69487,0.69487,89900002.0
2005-07-20 17:57:00,0.6949,0.695,0.6949,0.69496,113099999.0
2005-07-20 17:58:00,0.69502,0.69502,0.69485,0.69485,146300004.0
2005-07-20 17:59:00,0.69495,0.69499,0.69487,0.69498,181800000.0
2005-07-20 18:00:00,0.695,0.69502,0.69489,0.69489,184699999.0
2005-07-20 18:01:00,0.69498,0.69503,0.69487,0.69487,1309699992.0
2005-07-20 18:02:00,0.69493,0.69501,0.69488,0.6949,1556699998.0
2005-07-20 18:03:00,0.69483,0.69502,0.69483,0.69502,1774200011.0
2005-07-20 18:04:00,0.69493,0.69505,0.69487,0.69497,670200009.0
2005-07-20 18:05:00,0.69502,0.69502,0.69486,0.69493,1460599997.0
2005-07-20 18:06:00,0.69503,0.69638,0.69499,0.69617,1590100008.0
2005-07-20 18:07:00,0.6964,0.6964,0.6963,0.6963,920000004.0
2005-07-20 18:09:00,0.6963,0.6963,0.69619,0.6963,920000004.0
2005-07-20 18:10:00,0.69625,0.69649,0.6962,0.69635,1340699994.0
2005-07-20 18:11:00,0.69631,0.69641,0.69627,0.69636,1005800008.0
2005-07-20 18:12:00,0.69636,0.69647,0.6962,0.6963,1031799995.0
2005-07-20 18:13:00,0.69634,0.69656,0.69618,0.69625,1086700004.0
2005-07-20 18:14:00,0.69643,0.69667,0.69623,0.69653,1176199991.0
2005-07-20 18:15:00,0.69655,0.69658,0.69609,0.69615,1967200003.0
2005-07-20 18:16:00,0.69632,0.69646,0.69604,0.69629,1201500004.0
2005-07-20 18:17:00,0.69624,0.69648,0.69615,0.69642,752200001.0
2005-07-20 18:18:00,0.69623,0.69647,0.69621,0.69635,664600001.0
2005-07-20 18:19:00,0.69625,0.69641,0.69598,0.69631,680300000.0
2005-07-20 18:20:00,0.69634,0.69647,0.6961,0.69636,834099995.0
2005-07-20 18:21:00,0.69631,0.69631,0.69582,0.69589,938099999.0
2005-07-20 18:22:00,0.69628,0.69643,0.69602,0.69615,1132400007.0
2005-07-20 18:23:00,0.6962,0.69635,0.69586,0.69586,1372900016.0
2005-07-20 18:24:00,0.69612,0.69634,0.69588,0.6962,916899998.0
2005-07-20 18:25:00,0.69629,0.69638,0.6958,0.69586,823300006.0
2005-07-20 18:26:00,0.69623,0.69638,0.69596,0.69624,1016000008.0
2005-07-20 18:27:00,0.69633,0.69641,0.6961,0.69623,782599986.0
2005-07-20 18:28:00,0.69586,0.69618,0.69586,0.69618,603300002.0
2005-07-20 18:29:00,0.69617,0.69619,0.6961,0.69619,765100005.0
2005-07-20 18:30:00,0.6962,0.69622,0.69612,0.69615,675200007.0
2005-07-20 18:31:00,0.6961,0.69616,0.69607,0.69608,677799999.0
2005-07-20 18:32:00,0.69609,0.69612,0.696,0.69604,688300000.0
2005-07-20 18:33:00,0.69603,0.69612,0.69602,0.69605,874800004.0
2005-07-20 18:34:00,0.696,0.69606,0.69597,0.69605,783400011.0
2005-07-20 18:35:00,0.69604,0.69604,0.69597,0.69602,653399999.0
2005-07-20 18:36:00,0.696,0.69605,0.696,0.69605,190699998.0
2005-07-20 18:37:00,0.69603,0.69603,0.69595,0.69596,330800002.0
2005-07-20 18:38:00,0.69592,0.69596,0.69589,0.69592,378800003.0
2005-07-20 18:39:00,0.69602,0.69606,0.69598,0.69598,487799996.0
2005-07-20 18:40:00,0.696,0.69601,0.6959,0.69597,366099999.0
2005-07-20 18:41:00,0.69597,0.69602,0.69595,0.696,583200001.0
2005-07-20 18:42:00,0.69598,0.69602,0.69595,0.696,458299991.0
2005-07-20 18:43:00,0.69597,0.69605,0.69597,0.69603,334800006.0
2005-07-20 18:44:00,0.69605,0.69608,0.696,0.69603,655000001.0
2005-07-20 18:45:00,0.69603,0.69607,0.696,0.696,409099999.0
2005-07-20 18:46:00,0.69606,0.69609,0.69602,0.69603,195500001.0
2005-07-20 18:47:00,0.69607,0.69608,0.69602,0.69608,249300000.0
2005-07-20 18:48:00,0.69619,0.69638,0.69619,0.69638,452999998.0
2005-07-20 18:49:00,0.69635,0.69642,0.69629,0.69632,127199999.0
2005-07-20 18:50:00,0.69627,0.69636,0.69625,0.69636,124599998.0
2005-07-20 18:51:00,0.69637,0.69637,0.69629,0.69634,373900003.0
2005-07-20 18:52:00,0.69637,0.69637,0.6963,0.69635,345700004.0
2005-07-20 18:53:00,0.69632,0.69632,0.69621,0.69622,397699999.0
2005-07-20 18:54:00,0.69626,0.69626,0.69607,0.69615,292400000.0
2005-07-20 18:55:00,0.69609,0.69619,0.69609,0.69618,485799998.0
2005-07-20 18:56:00,0.69622,0.69627,0.69619,0.6962,253600002.0
2005-07-20 18:57:00,0.69622,0.69633,0.69622,0.69631,359700005.0
2005-07-20 18:58:00,0.69631,0.69642,0.69631,0.69632,1003900003.0
2005-07-20 18:59:00,0.69631,0.69644,0.69631,0.6964,807500002.0
2005-07-20 19:00:00,0.6964,0.6965,0.6964,0.69646,506399997.0
2005-07-20 19:01:00,0.69646,0.69653,0.69646,0.69653,138700000.0
2005-07-20 19:02:00,0.69657,0.69672,0.69657,0.69672,526099993.0
2005-07-20 19:03:00,0.69668,0.69679,0.69667,0.69671,681000003.0
2005-07-20 19:04:00,0.69675,0.69681,0.69671,0.69679,319700001.0
2005-07-20 19:05:00,0.69679,0.6968,0.6967,0.69671,471899999.0
2005-07-20 19:06:00,0.69672,0.69679,0.69672,0.69672,766800000.0
2005-07-20 19:07:00,0.6968,0.69687,0.6968,0.69682,185900001.0
2005-07-20 19:08:00,0.6968,0.6968,0.6967,0.6967,836900000.0
2005-07-20 19:09:00,0.6967,0.69681,0.69668,0.69681,420899998.0
2005-07-20 19:10:00,0.69682,0.69682,0.69671,0.69675,433799999.0
2005-07-20 19:11:00,0.69671,0.69683,0.69671,0.69683,212600000.0
2005-07-20 19:12:00,0.69681,0.69687,0.6968,0.6968,225100000.0
2005-07-20 19:13:00,0.6968,0.69686,0.6968,0.69683,346400002.0
2005-07-20 19:14:00,0.69683,0.69687,0.6968,0.69683,193800001.0
2005-07-20 19:15:00,0.69683,0.69686,0.69674,0.69677,640299996.0
2005-07-20 19:16:00,0.69682,0.69693,0.69682,0.69693,136599997.0
2005-07-20 19:17:00,0.69698,0.69709,0.69698,0.69709,409799996.0
2005-07-20 19:18:00,0.69708,0.69709,0.69702,0.69704,284299997.0
2005-07-20 19:19:00,0.697,0.69703,0.69697,0.697,619700006.0
2005-07-20 19:20:00,0.69698,0.69707,0.69698,0.69707,340299995.0
2005-07-20 19:21:00,0.69707,0.69711,0.69702,0.69703,273100005.0
2005-07-20 19:22:00,0.69706,0.69714,0.69706,0.6971,348400000.0
2005-07-20 19:23:00,0.69708,0.69721,0.69708,0.69721,348100002.0
2005-07-20 19:24:00,0.69731,0.69734,0.69725,0.69725,233299999.0
2005-07-20 19:25:00,0.69718,0.69725,0.69706,0.69722,147299999.0
2005-07-20 19:26:00,0.69716,0.6972,0.6971,0.69712,527200003.0
2005-07-20 19:27:00,0.69711,0.69712,0.69697,0.69707,876100006.0
2005-07-20 19:28:00,0.69702,0.6972,0.69702,0.6972,295700000.0
2005-07-20 19:29:00,0.69716,0.69716,0.697,0.69709,536900005.0
2005-07-20 19:30:00,0.69705,0.69707,0.6968,0.6968,513300006.0
2005-07-20 19:31:00,0.69678,0.69729,0.69678,0.69728,1049600004.0
2005-07-20 19:32:00,0.69742,0.69744,0.69724,0.69729,557299996.0
2005-07-20 19:33:00,0.69718,0.69723,0.69714,0.69718,240900000.0
2005-07-20 19:34:00,0.6971,0.69712,0.69702,0.69705,447500002.0
2005-07-20 19:35:00,0.69705,0.69715,0.69693,0.69693,456999996.0
2005-07-20 19:36:00,0.69693,0.69703,0.69679,0.69696,525400005.0
2005-07-20 19:37:00,0.69702,0.69713,0.69702,0.69713,345599999.0
2005-07-20 19:38:00,0.69715,0.69718,0.6971,0.69717,331600000.0
2005-07-20 19:39:00,0.69717,0.69745,0.69717,0.69745,810600000.0
2005-07-20 19:40:00,0.69739,0.69746,0.69716,0.69723,866000004.0
2005-07-20 19:41:00,0.69721,0.69724,0.69704,0.69724,589099999.0
2005-07-20 19:42:00,0.69734,0.69741,0.69726,0.69741,266399996.0
2005-07-20 19:43:00,0.69734,0.69742,0.69734,0.69741,137100000.0
2005-07-20 19:44:00,0.69742,0.69742,0.69732,0.69737,642899992.0
2005-07-20 19:45:00,0.69739,0.69739,0.6973,0.69732,252500002.0
2005-07-20 19:46:00,0.69733,0.69735,0.69731,0.69734,77800001.0
2005-07-20 19:47:00,0.69737,0.69739,0.69737,0.69739,86699997.0
2005-07-20 19:48:00,0.69738,0.69741,0.69736,0.69736,154500002.0
2005-07-20 19:49:00,0.69732,0.69737,0.69731,0.69736,242199997.0
2005-07-20 19:50:00,0.69735,0.69738,0.69732,0.69735,264500001.0
2005-07-20 19:51:00,0.69735,0.69738,0.6973,0.69735,394899997.0
2005-07-20 19:52:00,0.69735,0.69737,0.69731,0.69731,251499994.0
2005-07-20 19:53:00,0.69732,0.69738,0.6973,0.69733,109000001.0
2005-07-20 19:54:00,0.69735,0.69735,0.6973,0.69735,238999998.0
2005-07-20 19:55:00,0.69736,0.69736,0.69731,0.69733,112900000.0
2005-07-20 19:56:00,0.69739,0.69746,0.69739,0.69745,119299999.0
2005-07-20 19:57:00,0.69744,0.69744,0.69736,0.69738,568300001.0
2005-07-20 19:58:00,0.6974,0.69748,0.69738,0.69738,227700003.0
2005-07-20 19:59:00,0.69737,0.6974,0.69735,0.69736,609600002.0
2005-07-20 20:00:00,0.69742,0.69747,0.69738,0.69742,168000000.0
2005-07-20 20:01:00,0.69742,0.69742,0.69737,0.69737,302199999.0
2005-07-20 20:02:00,0.69737,0.6974,0.69729,0.69729,223399998.0
2005-07-20 20:03:00,0.69727,0.69734,0.69723,0.69726,220200001.0
2005-07-20 20:04:00,0.69733,0.69747,0.69733,0.69742,197099998.0
2005-07-20 20:05:00,0.69737,0.69747,0.69737,0.69741,140600000.0
2005-07-20 20:06:00,0.69744,0.69754,0.69744,0.69748,185799997.0
2005-07-20 20:07:00,0.69749,0.69751,0.69746,0.6975,221200000.0
2005-07-20 20:08:00,0.69752,0.69781,0.69752,0.69773,641400001.0
2005-07-20 20:09:00,0.69778,0.69779,0.69763,0.69771,184000001.0
2005-07-20 20:10:00,0.69767,0.69775,0.69765,0.69769,154000000.0
2005-07-20 20:11:00,0.69768,0.69771,0.69764,0.69769,437100002.0
2005-07-20 20:12:00,0.69773,0.69779,0.69767,0.69772,1036599998.0
2005-07-20 20:13:00,0.69769,0.69785,0.69763,0.69773,348000000.0
2005-07-20 20:14:00,0.6977,0.69788,0.69768,0.69788,311299999.0
2005-07-20 20:15:00,0.69804,0.69832,0.69802,0.69822,896500001.0
2005-07-20 20:16:00,0.69827,0.69828,0.69814,0.69816,461500000.0
2005-07-20 20:17:00,0.69818,0.69835,0.6981,0.69833,138699998.0
2005-07-20 20:18:00,0.69817,0.69829,0.69817,0.69818,286199999.0
2005-07-20 20:19:00,0.69815,0.69822,0.69808,0.69808,448899999.0
2005-07-20 20:20:00,0.69813,0.69822,0.69807,0.69818,463599995.0
2005-07-20 20:21:00,0.69815,0.69815,0.69809,0.69815,128500000.0
2005-07-20 20:22:00,0.6982,0.69822,0.69808,0.69815,62899998.0
2005-07-20 20:23:00,0.6982,0.69829,0.69815,0.69823,715399996.0
2005-07-20 20:24:00,0.69827,0.69827,0.69813,0.69813,279099996.0
2005-07-20 20:25:00,0.69813,0.69835,0.69813,0.69827,638899998.0
2005-07-20 20:26:00,0.69822,0.69828,0.69805,0.69815,874099995.0
2005-07-20 20:27:00,0.69813,0.69825,0.69813,0.69817,514300004.0
2005-07-20 20:28:00,0.69819,0.69821,0.69813,0.69815,647599997.0
2005-07-20 20:29:00,0.69817,0.69824,0.69797,0.6981,551799998.0
2005-07-20 20:30:00,0.69806,0.69806,0.69778,0.6978,1434100011.0
2005-07-20 20:31:00,0.69783,0.69794,0.69764,0.69772,1012600006.0
2005-07-20 20:32:00,0.69772,0.69777,0.69762,0.6977,1550199987.0
2005-07-20 20:33:00,0.6977,0.69773,0.69761,0.69765,296699998.0
2005-07-20 20:34:00,0.69755,0.69772,0.69755,0.69758,433000002.0
2005-07-20 20:35:00,0.6976,0.69766,0.69754,0.69764,293799999.0
2005-07-20 20:36:00,0.69757,0.69762,0.69756,0.69762,408300003.0
2005-07-20 20:37:00,0.69764,0.69791,0.6976,0.69785,669599999.0
2005-07-20 20:38:00,0.69786,0.69803,0.69786,0.69798,734999998.0
2005-07-20 20:39:00,0.69808,0.6981,0.698,0.698,380800001.0
2005-07-20 20:40:00,0.69798,0.69802,0.69793,0.69794,368699999.0
2005-07-20 20:41:00,0.69789,0.69789,0.69723,0.69777,328300001.0
2005-07-20 20:42:00,0.69789,0.69798,0.69789,0.69798,15300000.0
2005-07-20 20:43:00,0.69797,0.69797,0.6979,0.6979,503900000.0
2005-07-20 20:44:00,0.69792,0.69792,0.69767,0.69782,993000003.0
2005-07-20 20:45:00,0.69778,0.69778,0.69765,0.69765,450400003.0
2005-07-20 20:46:00,0.69768,0.69783,0.69768,0.69781,338400001.0
2005-07-20 20:47:00,0.69784,0.69798,0.69784,0.69795,773399990.0
2005-07-20 20:48:00,0.69795,0.69805,0.69791,0.69795,749199997.0
2005-07-20 20:49:00,0.69804,0.69814,0.69804,0.6981,209500002.0
2005-07-20 20:50:00,0.69809,0.69809,0.69794,0.69803,1508899993.0
2005-07-20 20:51:00,0.69801,0.69803,0.69781,0.698,445499999.0
2005-07-20 20:52:00,0.69805,0.69807,0.69799,0.69802,561599995.0
2005-07-20 20:53:00,0.69808,0.69817,0.69808,0.69808,925600004.0
2005-07-20 20:54:00,0.69814,0.69819,0.69808,0.69812,784599993.0
2005-07-20 20:55:00,0.69809,0.69818,0.69798,0.69818,345100000.0
2005-07-20 20:56:00,0.69814,0.69819,0.69804,0.69814,1289600006.0
2005-07-20 20:57:00,0.69813,0.69827,0.69813,0.69817,1373699996.0
2005-07-20 20:58:00,0.69815,0.6983,0.69815,0.69817,853500001.0
2005-07-20 20:59:00,0.69815,0.69825,0.69808,0.69824,1651900002.0
2005-07-20 21:00:00,0.69822,0.69824,0.69815,0.69823,1653800001.0
2005-07-20 21:01:00,0.69824,0.69824,0.6981,0.69821,1306600004.0
2005-07-20 21:02:00,0.69818,0.69818,0.69811,0.69812,594000002.0
2005-07-20 21:03:00,0.69811,0.69819,0.69797,0.69797,817899993.0
2005-07-20 21:04:00,0.69797,0.69814,0.69797,0.69814,552999996.0
2005-07-20 21:05:00,0.69815,0.6982,0.69813,0.69818,601399996.0
2005-07-20 21:06:00,0.69819,0.69823,0.69816,0.69816,574700001.0
2005-07-20 21:07:00,0.69815,0.69818,0.69814,0.69815,135199997.0
2005-07-20 21:08:00,0.69817,0.6982,0.69813,0.69813,161299999.0
2005-07-20 21:09:00,0.6982,0.69824,0.69819,0.69824,445600001.0
2005-07-20 21:10:00,0.69822,0.69833,0.69822,0.6983,77500001.0
2005-07-20 21:11:00,0.69832,0.69838,0.6983,0.69838,131699999.0
2005-07-20 21:12:00,0.69835,0.69835,0.69831,0.69831,51700001.0
2005-07-20 21:13:00,0.69832,0.69836,0.69828,0.69828,351600002.0
2005-07-20 21:14:00,0.69834,0.69834,0.69825,0.69827,659300001.0
2005-07-20 21:15:00,0.69831,0.69839,0.6983,0.69832,466800009.0
2005-07-20 21:16:00,0.69828,0.69835,0.69824,0.69834,349499996.0
2005-07-20 21:17:00,0.69824,0.69833,0.69824,0.69833,141299999.0
2005-07-20 21:18:00,0.69828,0.69828,0.6982,0.69825,140499997.0
2005-07-20 21:19:00,0.69826,0.6984,0.69826,0.69839,425800006.0
2005-07-20 21:20:00,0.69841,0.69842,0.69829,0.69839,1106799999.0
2005-07-20 21:21:00,0.69838,0.69838,0.69827,0.69833,342499998.0
2005-07-20 21:22:00,0.69836,0.69838,0.69828,0.69835,787999995.0
2005-07-20 21:23:00,0.69833,0.69833,0.69829,0.69829,1800000.0
2005-07-20 21:24:00,0.69821,0.69821,0.6979,0.69811,250300005.0
2005-07-20 21:25:00,0.69817,0.69828,0.69809,0.69825,238999997.0
2005-07-20 21:26:00,0.69826,0.69826,0.69821,0.69823,220300007.0
2005-07-20 21:27:00,0.69825,0.69827,0.69821,0.69825,104000002.0
2005-07-20 21:28:00,0.69825,0.69827,0.6982,0.69823,299400003.0
2005-07-20 21:29:00,0.69822,0.69822,0.69818,0.69818,141999997.0
2005-07-20 21:30:00,0.69819,0.69821,0.69819,0.69819,151200001.0
2005-07-20 21:31:00,0.69818,0.69824,0.69818,0.69823,129600003.0
2005-07-20 21:32:00,0.69823,0.69827,0.69822,0.69825,695499992.0
2005-07-20 21:33:00,0.69825,0.69835,0.69825,0.69825,452299996.0
2005-07-20 21:34:00,0.69823,0.69829,0.69821,0.69827,700699996.0
2005-07-20 21:35:00,0.69825,0.69828,0.69817,0.69823,131600001.0
2005-07-20 21:36:00,0.69825,0.69831,0.69825,0.69825,203899996.0
2005-07-20 21:37:00,0.6983,0.6983,0.69825,0.6983,217900000.0
2005-07-20 21:38:00,0.69825,0.69825,0.6982,0.69825,118000001.0
2005-07-20 21:39:00,0.69823,0.69827,0.69823,0.69827,171799997.0
2005-07-20 21:40:00,0.69822,0.6983,0.69822,0.69822,210799999.0
2005-07-20 21:41:00,0.69823,0.69825,0.69822,0.69825,61400001.0
2005-07-20 21:42:00,0.6982,0.69824,0.69819,0.69824,185200003.0
2005-07-20 21:43:00,0.69822,0.69824,0.69812,0.69821,385099995.0
2005-07-20 21:44:00,0.69827,0.6983,0.69822,0.6983,448900004.0
2005-07-20 21:45:00,0.6983,0.6983,0.69826,0.69826,82799997.0
2005-07-20 21:46:00,0.69824,0.69824,0.6982,0.6982,394200002.0
2005-07-20 21:47:00,0.6982,0.69823,0.6982,0.6982,328900001.0
2005-07-20 21:48:00,0.69818,0.69818,0.69796,0.69796,126600001.0
2005-07-20 21:49:00,0.69794,0.69803,0.69794,0.69803,217199997.0
2005-07-20 21:50:00,0.69806,0.69811,0.69799,0.69802,170299998.0
2005-07-20 21:51:00,0.698,0.69801,0.69794,0.69794,381700004.0
2005-07-20 21:52:00,0.69792,0.69797,0.69789,0.6979,203600002.0
2005-07-20 21:53:00,0.69793,0.69793,0.6978,0.6978,88399998.0
2005-07-20 21:54:00,0.69778,0.69785,0.69773,0.69785,412399999.0
2005-07-20 21:55:00,0.69786,0.69788,0.69781,0.69781,194400000.0
2005-07-20 21:56:00,0.69782,0.69784,0.69762,0.69762,129699998.0
2005-07-20 21:57:00,0.69763,0.69772,0.69762,0.6977,284400002.0
2005-07-20 21:58:00,0.69772,0.69773,0.69772,0.69772,102999998.0
2005-07-20 21:59:00,0.6977,0.69779,0.69764,0.69779,429500000.0
2005-07-20 22:00:00,0.69779,0.69779,0.69771,0.69773,318100002.0
2005-07-20 22:01:00,0.69773,0.69773,0.69766,0.69773,248700000.0
2005-07-20 22:02:00,0.69771,0.69771,0.69752,0.69752,313399999.0
2005-07-20 22:03:00,0.6975,0.69753,0.6975,0.69753,406399997.0
2005-07-20 22:04:00,0.69748,0.69754,0.6974,0.6974,332399999.0
2005-07-20 22:05:00,0.69746,0.6975,0.69739,0.69742,150799996.0
2005-07-20 22:06:00,0.69742,0.69742,0.69732,0.69732,156800000.0
2005-07-20 22:07:00,0.6973,0.69734,0.69715,0.69715,195100000.0
2005-07-20 22:08:00,0.69711,0.69719,0.6971,0.6971,255200006.0
2005-07-20 22:09:00,0.6971,0.69725,0.69705,0.69725,182899996.0
2005-07-20 22:10:00,0.69726,0.69735,0.69723,0.69732,127699998.0
2005-07-20 22:11:00,0.69737,0.69741,0.69736,0.6974,40700000.0
2005-07-20 22:12:00,0.69743,0.69751,0.69743,0.69747,540700002.0
2005-07-20 22:13:00,0.69748,0.69748,0.69742,0.69743,224700001.0
2005-07-20 22:14:00,0.69742,0.69744,0.69738,0.69744,170700001.0
2005-07-20 22:15:00,0.69744,0.69747,0.69737,0.69738,500299999.0
2005-07-20 22:16:00,0.69738,0.69742,0.69736,0.69742,462499997.0
2005-07-20 22:17:00,0.69743,0.69743,0.69742,0.69742,59099999.0
2005-07-20 22:18:00,0.6974,0.6974,0.6974,0.6974,55199998.0
2005-07-20 22:19:00,0.6974,0.6974,0.69735,0.69737,185800002.0
2005-07-20 22:20:00,0.69753,0.69761,0.69737,0.69753,164399997.0
2005-07-20 22:21:00,0.69738,0.6974,0.69735,0.69735,391799999.0
2005-07-20 22:22:00,0.69737,0.69737,0.69725,0.69727,556299996.0
2005-07-20 22:23:00,0.69723,0.69735,0.69723,0.69723,425999997.0
2005-07-20 22:24:00,0.69726,0.69737,0.69726,0.69735,256000003.0
2005-07-20 22:25:00,0.69734,0.69741,0.69731,0.6974,248900001.0
2005-07-20 22:26:00,0.69735,0.69735,0.69728,0.69729,311600001.0
2005-07-20 22:27:00,0.69731,0.69731,0.69727,0.69727,72199997.0
2005-07-20 22:28:00,0.69729,0.69732,0.69729,0.6973,153000002.0
2005-07-20 22:29:00,0.69737,0.69739,0.69731,0.69731,293900000.0
2005-07-20 22:30:00,0.69733,0.69733,0.69724,0.69724,65600001.0
2005-07-20 22:31:00,0.69724,0.69726,0.69722,0.69724,39800000.0
2005-07-20 22:32:00,0.69729,0.69731,0.69725,0.69725,263600002.0
2005-07-20 22:33:00,0.69725,0.69731,0.69725,0.69731,213800000.0
2005-07-20 22:34:00,0.69733,0.69737,0.69733,0.69735,348200005.0
2005-07-20 22:35:00,0.69735,0.69735,0.69729,0.69734,296800001.0
2005-07-20 22:36:00,0.69734,0.69738,0.6973,0.69738,109899998.0
2005-07-20 22:37:00,0.69741,0.69746,0.69739,0.6974,263100001.0
2005-07-20 22:38:00,0.69742,0.6975,0.69741,0.6975,173700002.0
2005-07-20 22:39:00,0.69752,0.69757,0.69751,0.69753,219699998.0
2005-07-20 22:40:00,0.69753,0.69761,0.69753,0.69761,417900000.0
2005-07-20 22:41:00,0.69777,0.69804,0.69777,0.69798,393599998.0
2005-07-20 22:42:00,0.6979,0.69805,0.6979,0.69799,253000001.0
2005-07-20 22:43:00,0.69812,0.69824,0.69811,0.69811,69500000.0
2005-07-20 22:44:00,0.69817,0.69817,0.6979,0.6979,131100001.0
2005-07-20 22:45:00,0.69788,0.69796,0.69781,0.69796,99700002.0
2005-07-20 22:46:00,0.698,0.69803,0.698,0.698,76500001.0
2005-07-20 22:47:00,0.69811,0.69819,0.69807,0.69807,89300002.0
2005-07-20 22:48:00,0.69805,0.69818,0.69805,0.69808,444300001.0
2005-07-20 22:49:00,0.69825,0.69829,0.69815,0.69827,177099998.0
2005-07-20 22:50:00,0.69827,0.69832,0.69817,0.6982,165700005.0
2005-07-20 22:51:00,0.6982,0.69822,0.69817,0.69818,43600000.0
2005-07-20 22:52:00,0.69824,0.69826,0.69824,0.69825,71000001.0
2005-07-20 22:53:00,0.69829,0.69837,0.69827,0.69835,148100004.0
2005-07-20 22:54:00,0.69841,0.69854,0.69841,0.69851,174000005.0
2005-07-20 22:55:00,0.69853,0.69859,0.69853,0.69859,93200000.0
2005-07-20 22:56:00,0.69857,0.69857,0.69843,0.69845,70699999.0
2005-07-20 22:57:00,0.69845,0.69855,0.69845,0.69855,101299999.0
2005-07-20 22:58:00,0.69855,0.69858,0.69846,0.6985,322999993.0
2005-07-20 22:59:00,0.69845,0.69845,0.69826,0.69826,219700001.0
2005-07-20 23:00:00,0.69803,0.69835,0.69718,0.69718,199400000.0
2005-07-20 23:01:00,0.69767,0.69814,0.69606,0.69811,145900002.0
2005-07-20 23:02:00,0.69877,0.69887,0.6986,0.69876,219799996.0
2005-07-20 23:03:00,0.69868,0.69886,0.69858,0.69881,86200000.0
2005-07-20 23:04:00,0.6985,0.69875,0.6985,0.6986,131700001.0
2005-07-20 23:05:00,0.69874,0.69874,0.69837,0.69872,229799999.0
2005-07-20 23:06:00,0.69862,0.69868,0.69836,0.69842,160000002.0
2005-07-20 23:07:00,0.69852,0.69858,0.69844,0.69855,105800000.0
2005-07-20 23:08:00,0.69832,0.69854,0.69823,0.69839,247499998.0
2005-07-20 23:09:00,0.69863,0.69874,0.69847,0.69865,276300006.0
2005-07-20 23:10:00,0.69838,0.69859,0.6983,0.69853,207999997.0
2005-07-20 23:11:00,0.69863,0.69863,0.69836,0.69842,262900003.0
2005-07-20 23:12:00,0.69847,0.6986,0.69841,0.69846,84000000.0
2005-07-20 23:13:00,0.69857,0.69864,0.69833,0.69854,136899997.0
2005-07-20 23:14:00,0.69855,0.69862,0.69831,0.69845,110200002.0
2005-07-20 23:15:00,0.6986,0.6987,0.69845,0.69852,83999998.0
2005-07-20 23:16:00,0.6987,0.69874,0.69837,0.69857,335599998.0
2005-07-20 23:17:00,0.6985,0.69867,0.69836,0.69853,156400001.0
2005-07-20 23:18:00,0.69821,0.69877,0.69821,0.69854,62100001.0
2005-07-20 23:19:00,0.69828,0.69877,0.69824,0.69873,256300002.0
2005-07-20 23:20:00,0.69831,0.69872,0.69831,0.69863,104700001.0
2005-07-20 23:21:00,0.69853,0.69861,0.69828,0.69851,196500004.0
2005-07-20 23:22:00,0.6984,0.69879,0.69837,0.69874,135700001.0
2005-07-20 23:23:00,0.69838,0.69876,0.6983,0.69864,226799998.0
2005-07-20 23:24:00,0.69833,0.69861,0.69825,0.69842,113600002.0
2005-07-20 23:25:00,0.69855,0.69869,0.69829,0.69829,200000001.0
2005-07-20 23:26:00,0.6978,0.69841,0.6978,0.69832,103200000.0
2005-07-20 23:27:00,0.6984,0.69842,0.69802,0.6981,138899998.0
2005-07-20 23:28:00,0.69815,0.69849,0.69815,0.69829,117300001.0
2005-07-20 23:29:00,0.6984,0.6984,0.69815,0.69815,96999998.0
2005-07-20 23:30:00,0.69812,0.69815,0.69807,0.69808,139900001.0
2005-07-20 23:31:00,0.69833,0.69839,0.69816,0.69833,239300001.0
2005-07-20 23:32:00,0.69812,0.69812,0.69808,0.6981,128900000.0
2005-07-20 23:33:00,0.69813,0.69813,0.69805,0.6981,77300000.0
2005-07-20 23:34:00,0.6982,0.69838,0.6981,0.69828,134600000.0
2005-07-20 23:35:00,0.6981,0.69814,0.69802,0.69813,105399999.0
2005-07-20 23:36:00,0.69797,0.69797,0.69788,0.69788,78300002.0
2005-07-20 23:37:00,0.69788,0.69792,0.69788,0.69792,110899997.0
2005-07-20 23:38:00,0.69785,0.69791,0.69783,0.69783,188500001.0
2005-07-20 23:39:00,0.69793,0.69802,0.69789,0.69802,142499999.0
2005-07-20 23:40:00,0.69805,0.69805,0.69803,0.69803,50299999.0
2005-07-20 23:41:00,0.698,0.698,0.69785,0.69792,190599997.0
2005-07-20 23:42:00,0.698,0.69802,0.69789,0.6979,107800003.0
2005-07-20 23:43:00,0.69791,0.69792,0.69787,0.69792,214900001.0
2005-07-20 23:44:00,0.69798,0.69802,0.6979,0.6979,134100003.0
2005-07-20 23:45:00,0.69813,0.69827,0.69802,0.69811,103800002.0
2005-07-20 23:46:00,0.6979,0.6979,0.6979,0.6979,35099998.0
2005-07-20 23:47:00,0.6979,0.6979,0.69788,0.69788,34200001.0
2005-07-20 23:48:00,0.6979,0.69792,0.69787,0.69787,106099997.0
2005-07-20 23:49:00,0.69787,0.69791,0.69787,0.69791,1400000.0
2005-07-20 23:50:00,0.69788,0.69789,0.69788,0.69789,36900000.0
2005-07-20 23:51:00,0.6979,0.6979,0.69785,0.69785,42300000.0
2005-07-20 23:52:00,0.69783,0.6979,0.69783,0.69788,153700001.0
2005-07-20 23:53:00,0.69786,0.69786,0.69777,0.69784,136500000.0
2005-07-20 23:54:00,0.6979,0.6979,0.6978,0.6978,81500001.0
2005-07-20 23:55:00,0.69785,0.69785,0.6978,0.69785,145399997.0
2005-07-20 23:56:00,0.69782,0.69789,0.69775,0.69775,226800005.0
2005-07-20 23:57:00,0.69777,0.69795,0.69777,0.69791,142199999.0
2005-07-20 23:58:00,0.6979,0.69795,0.69759,0.69795,100700000.0
2005-07-20 23:59:00,0.69792,0.69792,0.69787,0.69788,109300003.0
2005-07-21 00:00:00,0.69782,0.69785,0.69776,0.69778,91799999.0
2005-07-21 00:01:00,0.69782,0.69783,0.69775,0.69779,184800000.0
2005-07-21 00:02:00,0.69783,0.69783,0.69782,0.69782,64200001.0
2005-07-21 00:03:00,0.69788,0.69788,0.69787,0.69787,55900002.0
2005-07-21 00:04:00,0.69785,0.69804,0.69785,0.69796,111800000.0
2005-07-21 00:05:00,0.69797,0.6981,0.69797,0.6981,70300000.0
2005-07-21 00:06:00,0.69806,0.69806,0.6979,0.69803,192499998.0
2005-07-21 00:07:00,0.69802,0.69805,0.698,0.698,191300003.0
2005-07-21 00:08:00,0.69806,0.69813,0.69806,0.69807,265399995.0
2005-07-21 00:09:00,0.69804,0.69804,0.69787,0.69787,142800000.0
2005-07-21 00:10:00,0.69792,0.69801,0.69792,0.69792,186799997.0
2005-07-21 00:11:00,0.69797,0.69797,0.69792,0.69792,82700002.0
2005-07-21 00:12:00,0.69793,0.69797,0.69793,0.69797,103099998.0
2005-07-21 00:13:00,0.69797,0.69805,0.69797,0.69801,141000000.0
2005-07-21 00:14:00,0.69797,0.69797,0.69793,0.69793,67299998.0
2005-07-21 00:15:00,0.69798,0.69798,0.69792,0.69795,73000000.0
2005-07-21 00:16:00,0.69791,0.69804,0.69788,0.69799,160499999.0
2005-07-21 00:17:00,0.69817,0.69836,0.69813,0.69831,192200003.0
2005-07-21 00:18:00,0.69792,0.69795,0.69792,0.69795,172799999.0
2005-07-21 00:19:00,0.6979,0.6979,0.6978,0.69789,90399998.0
2005-07-21 00:20:00,0.6979,0.6979,0.69783,0.69785,108900002.0
2005-07-21 00:21:00,0.69796,0.69796,0.69786,0.69795,212600000.0
2005-07-21 00:22:00,0.69796,0.69796,0.69789,0.69796,53500001.0
2005-07-21 00:23:00,0.69794,0.698,0.69794,0.698,62999998.0
2005-07-21 00:24:00,0.69802,0.69802,0.69796,0.698,147700002.0
2005-07-21 00:25:00,0.69799,0.69799,0.69792,0.69792,46200002.0
2005-07-21 00:26:00,0.69793,0.69805,0.69786,0.69805,108499997.0
2005-07-21 00:27:00,0.6981,0.6981,0.69797,0.69803,65400001.0
2005-07-21 00:28:00,0.69807,0.69811,0.69805,0.69805,86900001.0
2005-07-21 00:29:00,0.69807,0.6981,0.69803,0.69803,186699999.0
2005-07-21 00:30:00,0.69811,0.69812,0.69805,0.69805,109100000.0
2005-07-21 00:31:00,0.69808,0.6981,0.69805,0.69807,138900001.0
2005-07-21 00:32:00,0.69806,0.69811,0.69803,0.69811,46500000.0
2005-07-21 00:33:00,0.69802,0.69809,0.69801,0.69809,161599999.0
2005-07-21 00:34:00,0.69808,0.69826,0.69808,0.69826,203700001.0
2005-07-21 00:35:00,0.69825,0.69833,0.6982,0.69822,172599996.0
2005-07-21 00:36:00,0.69815,0.69831,0.69815,0.6982,78599999.0
2005-07-21 00:37:00,0.69819,0.69819,0.69814,0.69816,132899999.0
2005-07-21 00:38:00,0.69825,0.69829,0.69825,0.69829,23900001.0
2005-07-21 00:39:00,0.69835,0.6984,0.69833,0.6984,182999999.0
2005-07-21 00:40:00,0.69837,0.69837,0.69828,0.6983,112699999.0
2005-07-21 00:41:00,0.6983,0.6984,0.69827,0.69832,260399997.0
2005-07-21 00:42:00,0.69832,0.69834,0.69828,0.69828,176400006.0
2005-07-21 00:43:00,0.69827,0.69833,0.69827,0.69833,19900000.0
2005-07-21 00:44:00,0.69836,0.69842,0.69827,0.69838,131899997.0
2005-07-21 00:45:00,0.69838,0.69838,0.69831,0.69832,111200001.0
2005-07-21 00:46:00,0.69842,0.69846,0.69839,0.6984,143400002.0
2005-07-21 00:47:00,0.69839,0.69844,0.69839,0.69842,212599998.0
2005-07-21 00:48:00,0.69839,0.69843,0.69839,0.69842,95600000.0
2005-07-21 00:49:00,0.69847,0.69847,0.6984,0.6984,96500000.0
2005-07-21 00:50:00,0.69845,0.69845,0.6984,0.6984,76499999.0
2005-07-21 00:51:00,0.69847,0.69847,0.69837,0.69847,91900000.0
2005-07-21 00:52:00,0.69843,0.69848,0.69841,0.69841,185799998.0
2005-07-21 00:53:00,0.69841,0.69846,0.69841,0.69846,75300002.0
2005-07-21 00:54:00,0.69838,0.69838,0.69832,0.69832,133100000.0
2005-07-21 00:55:00,0.69837,0.69842,0.69826,0.69826,92300001.0
2005-07-21 00:56:00,0.69817,0.69873,0.69817,0.69873,202699999.0
2005-07-21 00:57:00,0.69821,0.69821,0.69815,0.69815,98700000.0
2005-07-21 00:58:00,0.69807,0.69807,0.69801,0.69805,116300000.0
2005-07-21 00:59:00,0.69814,0.69822,0.6981,0.69815,131899999.0
2005-07-21 01:00:00,0.69809,0.6981,0.69806,0.6981,137899999.0
2005-07-21 01:01:00,0.69807,0.69807,0.69798,0.69805,96800001.0
2005-07-21 01:02:00,0.69803,0.69803,0.69802,0.69802,27100000.0
2005-07-21 01:03:00,0.698,0.69802,0.69795,0.69795,226499993.0
2005-07-21 01:04:00,0.69792,0.6983,0.69792,0.69804,154699999.0
2005-07-21 01:05:00,0.69795,0.69798,0.69789,0.69798,84900002.0
2005-07-21 01:06:00,0.69795,0.69797,0.69785,0.69797,223499995.0
2005-07-21 01:07:00,0.69799,0.69799,0.69787,0.69787,63899998.0
2005-07-21 01:08:00,0.69787,0.69788,0.6978,0.69786,126900001.0
2005-07-21 01:09:00,0.69789,0.69789,0.6978,0.69783,115200001.0
2005-07-21 01:10:00,0.69787,0.69791,0.69785,0.69785,207200004.0
2005-07-21 01:11:00,0.6979,0.69797,0.6979,0.69793,105500002.0
2005-07-21 01:12:00,0.69787,0.6979,0.69785,0.69788,104300002.0
2005-07-21 01:13:00,0.69788,0.69795,0.69788,0.69795,93999999.0
2005-07-21 01:14:00,0.69795,0.69802,0.69789,0.6979,103899998.0
2005-07-21 01:15:00,0.69782,0.69782,0.69775,0.69775,66400000.0
2005-07-21 01:16:00,0.69775,0.69775,0.69771,0.69775,175199998.0
2005-07-21 01:17:00,0.69773,0.69773,0.69768,0.69768,97400002.0
2005-07-21 01:18:00,0.69765,0.6977,0.69765,0.6977,23900000.0
2005-07-21 01:19:00,0.69771,0.69772,0.69745,0.69745,81099998.0
2005-07-21 01:20:00,0.69743,0.69748,0.69734,0.6974,152700000.0
2005-07-21 01:21:00,0.69738,0.69738,0.69734,0.69736,90900001.0
2005-07-21 01:22:00,0.69733,0.69735,0.69724,0.69729,158699998.0
2005-07-21 01:23:00,0.69739,0.69743,0.69739,0.69743,59099998.0
2005-07-21 01:24:00,0.69751,0.69752,0.69751,0.69752,16100000.0
2005-07-21 01:25:00,0.69746,0.69747,0.69746,0.69747,31300000.0
2005-07-21 01:26:00,0.69743,0.69743,0.69731,0.69731,111200001.0
2005-07-21 01:27:00,0.6974,0.69749,0.6974,0.69745,82100000.0
2005-07-21 01:28:00,0.69751,0.69751,0.69743,0.69743,146300000.0
2005-07-21 01:29:00,0.69755,0.69758,0.69752,0.69758,152400002.0
2005-07-21 01:30:00,0.69738,0.6978,0.69738,0.69766,102000000.0
2005-07-21 01:31:00,0.69751,0.69752,0.69748,0.69748,105400001.0
2005-07-21 01:32:00,0.69752,0.69794,0.69752,0.69787,192800006.0
2005-07-21 01:33:00,0.69747,0.69752,0.69743,0.69743,193799998.0
2005-07-21 01:34:00,0.69746,0.69747,0.69745,0.69747,60600000.0
2005-07-21 01:35:00,0.69781,0.69791,0.69765,0.69788,206100004.0
2005-07-21 01:36:00,0.6975,0.69757,0.6975,0.69756,26200000.0
2005-07-21 01:37:00,0.69759,0.69759,0.69753,0.69755,127100001.0
2005-07-21 01:38:00,0.69752,0.69755,0.69742,0.69747,204300002.0
2005-07-21 01:39:00,0.6975,0.69752,0.69745,0.69752,141299996.0
2005-07-21 01:40:00,0.69748,0.69752,0.69744,0.69744,188100002.0
2005-07-21 01:41:00,0.69743,0.6975,0.69743,0.69743,154400002.0
2005-07-21 01:42:00,0.6974,0.69744,0.69737,0.69741,167100001.0
2005-07-21 01:43:00,0.69744,0.69751,0.69744,0.69747,126100003.0
2005-07-21 01:44:00,0.69757,0.6977,0.6974,0.69756,178300000.0
2005-07-21 01:45:00,0.69749,0.69749,0.69743,0.69745,86500002.0
2005-07-21 01:46:00,0.69747,0.69751,0.69745,0.69745,69599999.0
2005-07-21 01:47:00,0.69751,0.69756,0.69751,0.69756,96600003.0
2005-07-21 01:48:00,0.69753,0.69755,0.69749,0.69755,106899999.0
2005-07-21 01:49:00,0.69752,0.69757,0.69751,0.69751,49400000.0
2005-07-21 01:50:00,0.6975,0.69755,0.6975,0.6975,24700000.0
2005-07-21 01:51:00,0.69756,0.69761,0.69754,0.69761,86200002.0
2005-07-21 01:52:00,0.69758,0.69759,0.69756,0.69759,65300001.0
2005-07-21 01:53:00,0.69758,0.69763,0.69757,0.69757,117400001.0
2005-07-21 01:54:00,0.6975,0.6975,0.69736,0.69745,204200003.0
2005-07-21 01:55:00,0.69749,0.69756,0.69749,0.69756,112599999.0
2005-07-21 01:56:00,0.69755,0.69755,0.69746,0.69749,153999998.0
2005-07-21 01:57:00,0.69748,0.69758,0.69748,0.69758,107200000.0
2005-07-21 01:58:00,0.69759,0.69767,0.69759,0.69761,121400002.0
2005-07-21 01:59:00,0.69757,0.69757,0.69745,0.69745,109100001.0
2005-07-21 02:00:00,0.69742,0.69751,0.69742,0.69743,178899995.0
2005-07-21 02:01:00,0.69749,0.69757,0.69745,0.6975,247300004.0
2005-07-21 02:02:00,0.69747,0.69753,0.69747,0.69753,114300000.0
2005-07-21 02:03:00,0.69749,0.69759,0.69745,0.69745,207399997.0
2005-07-21 02:04:00,0.69745,0.69745,0.69737,0.69745,69599999.0
2005-07-21 02:05:00,0.69743,0.69746,0.69734,0.69745,130599999.0
2005-07-21 02:06:00,0.69745,0.69752,0.6974,0.69744,133199999.0
2005-07-21 02:07:00,0.69751,0.69756,0.69747,0.69755,205400001.0
2005-07-21 02:08:00,0.69764,0.69774,0.69764,0.69766,134900001.0
2005-07-21 02:09:00,0.69775,0.69784,0.69775,0.69781,55700000.0
2005-07-21 02:10:00,0.69785,0.69785,0.69772,0.69775,178800001.0
2005-07-21 02:11:00,0.69779,0.69788,0.69779,0.69782,62800000.0
2005-07-21 02:12:00,0.6978,0.6978,0.69773,0.69774,116599998.0
2005-07-21 02:13:00,0.69777,0.69784,0.69775,0.69784,79600002.0
2005-07-21 02:14:00,0.69782,0.69791,0.69782,0.69784,114699998.0
2005-07-21 02:15:00,0.69784,0.6979,0.69779,0.69779,65900000.0
2005-07-21 02:16:00,0.69778,0.69781,0.69777,0.69781,148600001.0
2005-07-21 02:17:00,0.69773,0.69777,0.69773,0.69776,239199998.0
2005-07-21 02:18:00,0.69774,0.6978,0.69774,0.69778,33400000.0
2005-07-21 02:19:00,0.69778,0.69778,0.69773,0.69778,197600000.0
2005-07-21 02:20:00,0.69777,0.69782,0.69777,0.6978,166899999.0
2005-07-21 02:21:00,0.69774,0.69781,0.69772,0.69772,166999997.0
2005-07-21 02:22:00,0.69775,0.69777,0.69771,0.69774,99799997.0
2005-07-21 02:23:00,0.69772,0.69773,0.69768,0.69769,76700001.0
2005-07-21 02:24:00,0.69766,0.69766,0.69759,0.69763,59600001.0
2005-07-21 02:25:00,0.69763,0.69763,0.69741,0.69745,87600000.0
2005-07-21 02:26:00,0.69742,0.69749,0.69732,0.69733,203300002.0
2005-07-21 02:27:00,0.69737,0.69745,0.69732,0.69733,110800001.0
2005-07-21 02:28:00,0.69733,0.69744,0.69732,0.69732,248799995.0
2005-07-21 02:29:00,0.69725,0.69725,0.69711,0.69715,153599999.0
2005-07-21 02:30:00,0.69713,0.69717,0.69712,0.69712,161500001.0
2005-07-21 02:31:00,0.69704,0.69717,0.69704,0.69717,67999999.0
2005-07-21 02:32:00,0.6972,0.6972,0.69718,0.6972,53400000.0
2005-07-21 02:33:00,0.69716,0.69716,0.697,0.697,125699997.0
2005-07-21 02:34:00,0.69693,0.69698,0.69693,0.69698,114400000.0
2005-07-21 02:35:00,0.69692,0.69696,0.6969,0.69694,165300001.0
2005-07-21 02:36:00,0.69723,0.69746,0.69709,0.69744,140300000.0
2005-07-21 02:37:00,0.69703,0.69723,0.69703,0.6972,74399999.0
2005-07-21 02:38:00,0.69721,0.69721,0.69714,0.69715,178300000.0
2005-07-21 02:39:00,0.69716,0.69718,0.69707,0.69707,126600000.0
2005-07-21 02:40:00,0.69714,0.69722,0.69708,0.69722,159599995.0
2005-07-21 02:41:00,0.69717,0.69725,0.69715,0.69721,204099996.0
2005-07-21 02:42:00,0.69714,0.69723,0.69712,0.69723,110000000.0
2005-07-21 02:43:00,0.69722,0.69727,0.69718,0.6972,108000000.0
2005-07-21 02:44:00,0.69722,0.69732,0.69722,0.69732,188299999.0
2005-07-21 02:45:00,0.69732,0.69737,0.69725,0.69727,130900002.0
2005-07-21 02:46:00,0.69733,0.69742,0.69733,0.69741,113900000.0
2005-07-21 02:47:00,0.69744,0.69763,0.69742,0.69758,326400001.0
2005-07-21 02:48:00,0.69753,0.69753,0.69747,0.69752,111400001.0
2005-07-21 02:49:00,0.69749,0.69752,0.69745,0.69747,112299998.0
2005-07-21 02:50:00,0.69744,0.69744,0.6973,0.69735,136800003.0
2005-07-21 02:51:00,0.6973,0.69738,0.69729,0.69738,236100001.0
2005-07-21 02:52:00,0.6973,0.69736,0.69727,0.69735,183299999.0
2005-07-21 02:53:00,0.69728,0.69728,0.69719,0.69722,83099999.0
2005-07-21 02:54:00,0.69722,0.69725,0.69716,0.69718,148400001.0
2005-07-21 02:55:00,0.69721,0.69721,0.69714,0.69714,85500001.0
2005-07-21 02:56:00,0.69711,0.69717,0.69711,0.69717,101699999.0
2005-07-21 02:57:00,0.69718,0.69719,0.69717,0.69717,257400002.0
2005-07-21 02:58:00,0.69715,0.69715,0.69708,0.69712,83800003.0
2005-07-21 02:59:00,0.69706,0.69712,0.69703,0.69711,129000000.0
2005-07-21 03:00:00,0.69713,0.69714,0.69709,0.69714,77000001.0
2005-07-21 03:01:00,0.69714,0.69716,0.6971,0.69712,239299998.0
2005-07-21 03:02:00,0.69717,0.69723,0.69717,0.69723,43899998.0
2005-07-21 03:03:00,0.69729,0.69731,0.69721,0.69728,155600000.0
2005-07-21 03:04:00,0.6973,0.69737,0.69729,0.69734,226400004.0
2005-07-21 03:05:00,0.69738,0.69744,0.69729,0.69736,128100003.0
2005-07-21 03:06:00,0.69739,0.69739,0.69725,0.69732,122100002.0
2005-07-21 03:07:00,0.69732,0.69748,0.69732,0.69744,94899999.0
2005-07-21 03:08:00,0.69736,0.69742,0.69724,0.69742,73200002.0
2005-07-21 03:09:00,0.69752,0.69755,0.69749,0.6975,97299999.0
2005-07-21 03:10:00,0.69751,0.69751,0.69741,0.69746,117200000.0
2005-07-21 03:11:00,0.69747,0.69753,0.69741,0.69741,93399999.0
2005-07-21 03:12:00,0.69739,0.69745,0.69736,0.6974,180799997.0
2005-07-21 03:13:00,0.69734,0.69741,0.69734,0.69737,180200001.0
2005-07-21 03:14:00,0.69739,0.69756,0.69738,0.69739,218699998.0
2005-07-21 03:15:00,0.69745,0.69749,0.69734,0.69735,181100000.0
2005-07-21 03:16:00,0.69737,0.69739,0.69735,0.69735,91799997.0
2005-07-21 03:17:00,0.69742,0.69755,0.6974,0.69755,167600001.0
2005-07-21 03:18:00,0.69758,0.69758,0.69746,0.69752,49200001.0
2005-07-21 03:19:00,0.69756,0.69759,0.69756,0.69759,1600000.0
2005-07-21 03:20:00,0.69764,0.69764,0.69759,0.69759,173200001.0
2005-07-21 03:21:00,0.69755,0.69755,0.69745,0.69745,69400001.0
2005-07-21 03:22:00,0.69751,0.69751,0.69734,0.69734,246699999.0
2005-07-21 03:23:00,0.69742,0.69745,0.69742,0.69745,12700000.0
2005-07-21 03:24:00,0.69752,0.69752,0.69741,0.69742,97799999.0
2005-07-21 03:25:00,0.69747,0.69752,0.69747,0.69748,163699998.0
2005-07-21 03:26:00,0.69748,0.69754,0.69748,0.69753,214700002.0
2005-07-21 03:27:00,0.69749,0.69749,0.69748,0.69749,54600001.0
2005-07-21 03:28:00,0.69746,0.69758,0.69746,0.69758,101199997.0
2005-07-21 03:29:00,0.69753,0.69753,0.69746,0.69746,190800002.0
2005-07-21 03:30:00,0.69744,0.6975,0.69742,0.69742,95700000.0
2005-07-21 03:31:00,0.69747,0.69747,0.69742,0.69743,50100000.0
2005-07-21 03:32:00,0.6974,0.69747,0.6974,0.69747,63099999.0
2005-07-21 03:33:00,0.69737,0.69737,0.69737,0.69737,800000.0
2005-07-21 03:34:00,0.69745,0.69745,0.6974,0.69743,160299999.0
2005-07-21 03:35:00,0.69743,0.69745,0.69742,0.69745,113699999.0
2005-07-21 03:36:00,0.69745,0.69745,0.69743,0.69743,43099998.0
2005-07-21 03:37:00,0.69741,0.69741,0.69731,0.69732,166700002.0
2005-07-21 03:38:00,0.69735,0.69735,0.69732,0.69733,131399996.0
2005-07-21 03:39:00,0.69735,0.6974,0.69735,0.6974,9600000.0
2005-07-21 03:40:00,0.69737,0.69744,0.69736,0.69738,116299998.0
2005-07-21 03:41:00,0.69738,0.69743,0.69736,0.69743,117000001.0
2005-07-21 03:42:00,0.69744,0.69744,0.6974,0.69744,78399999.0
2005-07-21 03:43:00,0.69745,0.69746,0.69729,0.69729,222399997.0
2005-07-21 03:44:00,0.69735,0.69739,0.6973,0.6973,59800000.0
2005-07-21 03:45:00,0.69735,0.69746,0.69735,0.69745,193200008.0
2005-07-21 03:46:00,0.69743,0.69745,0.6974,0.69741,64500000.0
2005-07-21 03:47:00,0.69734,0.6974,0.69727,0.69727,155800000.0
2005-07-21 03:48:00,0.69725,0.6973,0.69725,0.6973,43800000.0
2005-07-21 03:49:00,0.69725,0.69729,0.69722,0.69724,149399998.0
2005-07-21 03:50:00,0.6972,0.69723,0.6972,0.69723,44999999.0
2005-07-21 03:51:00,0.69726,0.69732,0.69726,0.6973,135100000.0
2005-07-21 03:52:00,0.69731,0.69731,0.69722,0.69722,9600000.0
2005-07-21 03:53:00,0.69745,0.69745,0.69734,0.69736,168800002.0
2005-07-21 03:54:00,0.69733,0.69733,0.69726,0.69729,143900000.0
2005-07-21 03:55:00,0.69728,0.6973,0.69728,0.69728,35099999.0
2005-07-21 03:56:00,0.69724,0.69734,0.69724,0.69732,147200003.0
2005-07-21 03:57:00,0.69735,0.69741,0.69735,0.69741,61400001.0
2005-07-21 03:58:00,0.69743,0.69752,0.69739,0.69739,147500002.0
2005-07-21 03:59:00,0.69742,0.69746,0.69733,0.69733,239499999.0
2005-07-21 04:00:00,0.69743,0.69745,0.69743,0.69745,71900002.0
2005-07-21 04:01:00,0.69745,0.69757,0.69745,0.69757,120400002.0
2005-07-21 04:02:00,0.69751,0.69765,0.69743,0.69763,84300000.0
2005-07-21 04:03:00,0.6976,0.6976,0.69742,0.69749,135699999.0
2005-07-21 04:04:00,0.69756,0.69758,0.69755,0.69758,70900000.0
2005-07-21 04:05:00,0.69758,0.69758,0.69755,0.69755,92699998.0
2005-07-21 04:06:00,0.69753,0.69753,0.69753,0.69753,46700001.0
2005-07-21 04:07:00,0.69753,0.69753,0.69742,0.6975,77000002.0
2005-07-21 04:08:00,0.69744,0.69744,0.69738,0.69738,6600000.0
2005-07-21 04:09:00,0.69753,0.69762,0.69753,0.69762,99099998.0
2005-07-21 04:10:00,0.69767,0.69768,0.69758,0.69768,110100000.0
2005-07-21 04:11:00,0.69764,0.69764,0.69757,0.69758,185799995.0
2005-07-21 04:12:00,0.69766,0.69767,0.69757,0.69765,243500001.0
2005-07-21 04:13:00,0.69764,0.69773,0.69763,0.69763,80999999.0
2005-07-21 04:14:00,0.69754,0.69762,0.69753,0.69758,70800001.0
2005-07-21 04:15:00,0.69751,0.69757,0.69744,0.69757,180200000.0
2005-07-21 04:16:00,0.69753,0.69755,0.69753,0.69755,87900000.0
2005-07-21 04:17:00,0.69797,0.69797,0.69747,0.69747,84300002.0
2005-07-21 04:18:00,0.69742,0.69742,0.69733,0.69733,33000001.0
2005-07-21 04:19:00,0.69725,0.69747,0.69725,0.69746,182099995.0
2005-07-21 04:20:00,0.69742,0.69742,0.69732,0.69732,81499999.0
2005-07-21 04:21:00,0.69734,0.69743,0.69734,0.69735,143800001.0
2005-07-21 04:22:00,0.6973,0.69741,0.6973,0.69738,207400002.0
2005-07-21 04:23:00,0.69734,0.69738,0.69734,0.69738,56799999.0
2005-07-21 04:24:00,0.69725,0.6974,0.69725,0.6974,31700000.0
2005-07-21 04:25:00,0.69745,0.69745,0.69745,0.69745,34999999.0
2005-07-21 04:26:00,0.69735,0.6974,0.69731,0.69733,78500001.0
2005-07-21 04:27:00,0.69734,0.69738,0.69731,0.69736,85299998.0
2005-07-21 04:28:00,0.6973,0.69742,0.6973,0.69742,36400000.0
2005-07-21 04:29:00,0.6974,0.6974,0.69733,0.6974,133800002.0
2005-07-21 04:30:00,0.69741,0.69742,0.69734,0.6974,268700000.0
2005-07-21 04:31:00,0.69742,0.69744,0.69736,0.69743,170099997.0
2005-07-21 04:32:00,0.69742,0.69748,0.69742,0.69745,178499999.0
2005-07-21 04:33:00,0.69745,0.69745,0.69745,0.69745,1500000.0
2005-07-21 04:34:00,0.69743,0.69745,0.69742,0.69743,186999997.0
2005-07-21 04:35:00,0.69745,0.69745,0.69742,0.69742,23900000.0
2005-07-21 04:36:00,0.69745,0.69745,0.69737,0.69743,144699996.0
2005-07-21 04:37:00,0.69736,0.69742,0.69734,0.69734,51900001.0
2005-07-21 04:38:00,0.69733,0.69738,0.69732,0.69738,102799998.0
2005-07-21 04:39:00,0.69733,0.69739,0.69729,0.6973,249400000.0
2005-07-21 04:40:00,0.69737,0.69737,0.69736,0.69736,38999999.0
2005-07-21 04:41:00,0.6974,0.6974,0.69738,0.69738,45900001.0
2005-07-21 04:42:00,0.69742,0.69742,0.69735,0.6974,43799999.0
2005-07-21 04:43:00,0.69736,0.69738,0.69731,0.69737,223099998.0
2005-07-21 04:44:00,0.69735,0.69742,0.69735,0.69742,224199998.0
2005-07-21 04:45:00,0.69737,0.69743,0.69737,0.6974,99900000.0
2005-07-21 04:46:00,0.69739,0.6974,0.69734,0.69734,115799999.0
2005-07-21 04:47:00,0.69727,0.69727,0.6972,0.69724,89400001.0
2005-07-21 04:48:00,0.69727,0.69727,0.69717,0.69718,162099999.0
2005-07-21 04:49:00,0.69719,0.69724,0.69716,0.69719,179399996.0
2005-07-21 04:50:00,0.6972,0.69727,0.69718,0.69727,138400003.0
2005-07-21 04:51:00,0.69725,0.69728,0.69721,0.69728,90600002.0
2005-07-21 04:52:00,0.69743,0.69747,0.69734,0.69747,176499998.0
2005-07-21 04:53:00,0.69738,0.69746,0.69736,0.69739,110899999.0
2005-07-21 04:54:00,0.69735,0.69739,0.69735,0.69739,32100000.0
2005-07-21 04:55:00,0.69733,0.69741,0.69733,0.69733,199299997.0
2005-07-21 04:56:00,0.69732,0.69738,0.69732,0.69738,95700001.0
2005-07-21 04:57:00,0.6973,0.6973,0.69715,0.69715,138000000.0
2005-07-21 04:58:00,0.69717,0.69719,0.69715,0.69719,113500000.0
2005-07-21 04:59:00,0.6972,0.69723,0.69714,0.69723,75600000.0
2005-07-21 05:00:00,0.69718,0.69718,0.69716,0.69717,134900004.0
2005-07-21 05:01:00,0.69715,0.69722,0.69715,0.69718,85400000.0
2005-07-21 05:02:00,0.69718,0.69718,0.69718,0.69718,68000000.0
2005-07-21 05:03:00,0.6972,0.6972,0.69714,0.69716,122599998.0
2005-07-21 05:04:00,0.69715,0.69716,0.69709,0.69716,104000000.0
2005-07-21 05:05:00,0.69717,0.69717,0.69705,0.69711,127500000.0
2005-07-21 05:06:00,0.69717,0.69717,0.69711,0.69711,111199999.0
2005-07-21 05:07:00,0.69715,0.6972,0.69715,0.6972,93099998.0
2005-07-21 05:08:00,0.69719,0.69723,0.69715,0.69715,169100002.0
2005-07-21 05:09:00,0.69715,0.69721,0.69715,0.6972,97800000.0
2005-07-21 05:10:00,0.69711,0.69722,0.6971,0.69722,160600001.0
2005-07-21 05:11:00,0.69719,0.69724,0.69715,0.69715,214400001.0
2005-07-21 05:12:00,0.69724,0.69724,0.69721,0.69721,12800000.0
2005-07-21 05:13:00,0.69726,0.69727,0.6972,0.69725,149000002.0
2005-07-21 05:14:00,0.69724,0.69724,0.69715,0.69717,177899998.0
2005-07-21 05:15:00,0.69718,0.69718,0.69718,0.69718,50399998.0
2005-07-21 05:16:00,0.6972,0.69727,0.69716,0.69727,203100000.0
2005-07-21 05:17:00,0.69723,0.69723,0.69712,0.69712,169699998.0
2005-07-21 05:18:00,0.69705,0.6971,0.69705,0.69705,157799997.0
2005-07-21 05:19:00,0.69706,0.69708,0.69705,0.69708,191200003.0
2005-07-21 05:20:00,0.69709,0.69713,0.69708,0.69708,107799998.0
2005-07-21 05:21:00,0.69712,0.69712,0.6971,0.69711,115600004.0
2005-07-21 05:22:00,0.69708,0.69708,0.69708,0.69708,40799999.0
2005-07-21 05:23:00,0.69707,0.69713,0.69707,0.69713,6100000.0
2005-07-21 05:24:00,0.69713,0.69713,0.69708,0.69709,155100003.0
2005-07-21 05:25:00,0.69715,0.69715,0.69715,0.69715,8000000.0
2005-07-21 05:26:00,0.69709,0.69709,0.69697,0.69706,116400000.0
2005-07-21 05:27:00,0.69715,0.69717,0.69711,0.69711,87499999.0
2005-07-21 05:28:00,0.6971,0.69717,0.6971,0.69712,179700002.0
2005-07-21 05:29:00,0.69714,0.69714,0.69711,0.69711,81200001.0
2005-07-21 05:30:00,0.69713,0.69713,0.69706,0.69706,80000001.0
2005-07-21 05:31:00,0.6971,0.69712,0.6971,0.69712,26800000.0
2005-07-21 05:32:00,0.69718,0.69752,0.69718,0.69726,123300001.0
2005-07-21 05:33:00,0.69707,0.6971,0.69697,0.69697,119599999.0
2005-07-21 05:34:00,0.69709,0.69712,0.69708,0.69708,133899995.0
2005-07-21 05:35:00,0.69711,0.69713,0.69711,0.69712,12400000.0
2005-07-21 05:36:00,0.69708,0.69708,0.69708,0.69708,16700001.0
2005-07-21 05:37:00,0.69708,0.69708,0.69705,0.69708,70199999.0
2005-07-21 05:38:00,0.69706,0.69713,0.69703,0.69708,128399999.0
2005-07-21 05:39:00,0.6971,0.6971,0.69708,0.69708,38999999.0
2005-07-21 05:40:00,0.69747,0.69747,0.69709,0.69741,177300000.0
2005-07-21 05:41:00,0.6974,0.69744,0.69713,0.69731,213599998.0
2005-07-21 05:42:00,0.69703,0.69705,0.69694,0.69705,58400000.0
2005-07-21 05:43:00,0.6971,0.69714,0.69708,0.6971,103799998.0
2005-07-21 05:44:00,0.69712,0.69712,0.6971,0.6971,63700000.0
2005-07-21 05:45:00,0.6971,0.69717,0.69708,0.69708,158300001.0
2005-07-21 05:46:00,0.69717,0.6972,0.69714,0.69715,195700002.0
2005-07-21 05:47:00,0.6971,0.69718,0.6971,0.69715,223399999.0
2005-07-21 05:48:00,0.69712,0.69713,0.69708,0.69709,197800001.0
2005-07-21 05:49:00,0.69709,0.69715,0.69705,0.69705,131700002.0
2005-07-21 05:50:00,0.69705,0.6971,0.69705,0.69709,156400001.0
2005-07-21 05:51:00,0.69711,0.69713,0.69703,0.69713,199799997.0
2005-07-21 05:52:00,0.69713,0.69715,0.69708,0.69715,218699995.0
2005-07-21 05:53:00,0.69714,0.69718,0.69714,0.69714,102200003.0
2005-07-21 05:54:00,0.69712,0.6972,0.69712,0.69718,54800000.0
2005-07-21 05:55:00,0.6972,0.6972,0.69717,0.69717,173500000.0
2005-07-21 05:56:00,0.69719,0.6972,0.69713,0.69719,238200001.0
2005-07-21 05:57:00,0.69717,0.69722,0.69717,0.6972,46299998.0
2005-07-21 05:58:00,0.69709,0.69723,0.69709,0.69723,96100002.0
2005-07-21 05:59:00,0.69725,0.69728,0.69719,0.69719,151500002.0
2005-07-21 06:00:00,0.6972,0.6972,0.69717,0.6972,201999994.0
2005-07-21 06:01:00,0.69718,0.69724,0.69718,0.69722,68900002.0
2005-07-21 06:02:00,0.69719,0.69724,0.69719,0.69719,115899997.0
2005-07-21 06:03:00,0.69722,0.69728,0.69722,0.69726,96600000.0
2005-07-21 06:04:00,0.69724,0.69724,0.69715,0.6972,135600000.0
2005-07-21 06:05:00,0.69722,0.69726,0.69722,0.69726,32800000.0
2005-07-21 06:06:00,0.69721,0.69729,0.6972,0.6972,220900002.0
2005-07-21 06:07:00,0.6972,0.6972,0.69715,0.6972,167600001.0
2005-07-21 06:08:00,0.69724,0.69727,0.69724,0.69727,52900002.0
2005-07-21 06:09:00,0.69729,0.69729,0.6972,0.69722,158700002.0
2005-07-21 06:10:00,0.69724,0.69724,0.69722,0.69722,88500002.0
2005-07-21 06:11:00,0.6972,0.69726,0.6972,0.69725,219099995.0
2005-07-21 06:12:00,0.69724,0.69728,0.69717,0.69717,67799999.0
2005-07-21 06:13:00,0.69724,0.69732,0.69721,0.69721,132300001.0
2005-07-21 06:14:00,0.69716,0.69725,0.69715,0.69724,122199998.0
2005-07-21 06:15:00,0.69722,0.69723,0.69718,0.69719,132200001.0
2005-07-21 06:16:00,0.69724,0.69727,0.69717,0.69725,176299996.0
2005-07-21 06:17:00,0.69717,0.69717,0.69712,0.69714,224799999.0
2005-07-21 06:18:00,0.6972,0.6972,0.69712,0.69713,61000000.0
2005-07-21 06:19:00,0.69725,0.69725,0.69723,0.69725,87300000.0
2005-07-21 06:20:00,0.69718,0.69718,0.6971,0.69713,233299997.0
2005-07-21 06:21:00,0.69715,0.69715,0.69715,0.69715,46400002.0
2005-07-21 06:22:00,0.69715,0.69715,0.69715,0.69715,55099998.0
2005-07-21 06:23:00,0.69728,0.69747,0.69721,0.69737,177400001.0
2005-07-21 06:24:00,0.69712,0.69718,0.6971,0.69712,154200004.0
2005-07-21 06:25:00,0.69746,0.69761,0.69717,0.69761,207700001.0
2005-07-21 06:26:00,0.6971,0.69715,0.6971,0.69712,39900000.0
2005-07-21 06:27:00,0.6971,0.6971,0.69692,0.69692,179800002.0
2005-07-21 06:28:00,0.69744,0.69751,0.69705,0.69738,169500002.0
2005-07-21 06:29:00,0.69697,0.69713,0.69697,0.69713,141599998.0
2005-07-21 06:30:00,0.69715,0.69717,0.69712,0.69717,129799998.0
2005-07-21 06:31:00,0.69713,0.69715,0.6971,0.69715,112500000.0
2005-07-21 06:32:00,0.69718,0.69718,0.69717,0.69717,7700000.0
2005-07-21 06:33:00,0.69713,0.69713,0.69713,0.69713,8700000.0
2005-07-21 06:34:00,0.69717,0.69719,0.69712,0.69713,135200000.0
2005-07-21 06:35:00,0.69709,0.69718,0.69709,0.69718,118900002.0
2005-07-21 06:36:00,0.69717,0.69719,0.69711,0.69711,147900001.0
2005-07-21 06:37:00,0.69722,0.69752,0.69711,0.69742,157800001.0
2005-07-21 06:38:00,0.69713,0.69715,0.69713,0.69715,90300001.0
2005-07-21 06:39:00,0.69715,0.69719,0.6971,0.6971,152600003.0
2005-07-21 06:40:00,0.6971,0.69712,0.69707,0.69712,141200000.0
2005-07-21 06:41:00,0.69705,0.69711,0.69705,0.69708,71300001.0
2005-07-21 06:42:00,0.69705,0.69705,0.69705,0.69705,16700001.0
2005-07-21 06:43:00,0.69708,0.69713,0.69708,0.69708,135400000.0
2005-07-21 06:44:00,0.69707,0.69707,0.69695,0.69695,127499999.0
2005-07-21 06:45:00,0.697,0.69702,0.69693,0.69693,266299998.0
2005-07-21 06:46:00,0.69693,0.69698,0.69689,0.69693,184900001.0
2005-07-21 06:47:00,0.69692,0.69692,0.69685,0.69685,51200001.0
2005-07-21 06:48:00,0.69682,0.69688,0.69676,0.69686,76599999.0
2005-07-21 06:49:00,0.69683,0.69687,0.69678,0.69686,136799999.0
2005-07-21 06:50:00,0.69684,0.69686,0.69683,0.69686,184200002.0
2005-07-21 06:51:00,0.69689,0.69696,0.69687,0.69695,234499998.0
2005-07-21 06:52:00,0.69687,0.69696,0.69687,0.69696,87699998.0
2005-07-21 06:53:00,0.69698,0.69698,0.6969,0.6969,87099999.0
2005-07-21 06:54:00,0.6969,0.6969,0.69689,0.69689,12900000.0
2005-07-21 06:55:00,0.69692,0.69696,0.69691,0.69691,39000000.0
2005-07-21 06:56:00,0.6969,0.69697,0.6969,0.69692,96800002.0
2005-07-21 06:57:00,0.69685,0.69689,0.69675,0.69689,83500002.0
2005-07-21 06:58:00,0.69695,0.69695,0.69695,0.69695,15100000.0
2005-07-21 06:59:00,0.69692,0.69696,0.69687,0.6969,189499996.0
2005-07-21 07:00:00,0.69693,0.69693,0.69691,0.69693,27300001.0
2005-07-21 07:01:00,0.69686,0.69686,0.69682,0.69682,150699994.0
2005-07-21 07:02:00,0.69684,0.69689,0.69684,0.69684,114100000.0
2005-07-21 07:03:00,0.69693,0.69699,0.69693,0.69699,81399997.0
2005-07-21 07:04:00,0.69696,0.69696,0.69681,0.69693,161800000.0
2005-07-21 07:05:00,0.69691,0.69693,0.69688,0.69693,50300000.0
2005-07-21 07:06:00,0.69695,0.69695,0.69693,0.69693,24000000.0
2005-07-21 07:07:00,0.69696,0.69709,0.69696,0.69703,207099996.0
2005-07-21 07:08:00,0.69703,0.69708,0.69703,0.69703,122300001.0
2005-07-21 07:09:00,0.69702,0.69705,0.69702,0.69705,40899999.0
2005-07-21 07:10:00,0.69702,0.69705,0.69702,0.69702,125399999.0
2005-07-21 07:11:00,0.69698,0.69705,0.69692,0.69705,94199997.0
2005-07-21 07:12:00,0.69705,0.69705,0.69705,0.69705,31900000.0
2005-07-21 07:13:00,0.69706,0.69707,0.697,0.69705,106100002.0
2005-07-21 07:14:00,0.69707,0.6971,0.697,0.69702,160500001.0
2005-07-21 07:15:00,0.69707,0.69709,0.69703,0.69706,195600002.0
2005-07-21 07:16:00,0.69705,0.69709,0.69704,0.69709,115199999.0
2005-07-21 07:17:00,0.69708,0.69711,0.69708,0.69711,31900000.0
2005-07-21 07:18:00,0.6971,0.6971,0.69705,0.69707,142799999.0
2005-07-21 07:19:00,0.69707,0.69712,0.69707,0.69708,94500003.0
2005-07-21 07:20:00,0.69708,0.69708,0.697,0.697,209099999.0
2005-07-21 07:21:00,0.69707,0.69708,0.69701,0.69701,146100001.0
2005-07-21 07:22:00,0.69706,0.69707,0.69688,0.69695,180800003.0
2005-07-21 07:23:00,0.69701,0.69707,0.69699,0.69699,132500001.0
2005-07-21 07:24:00,0.69696,0.69702,0.69696,0.697,283200001.0
2005-07-21 07:25:00,0.69703,0.69704,0.69702,0.69702,136700003.0
2005-07-21 07:26:00,0.69702,0.69705,0.69702,0.69705,14400000.0
2005-07-21 07:27:00,0.6971,0.69714,0.69704,0.6971,114099998.0
2005-07-21 07:28:00,0.69708,0.69715,0.69708,0.69712,100599996.0
2005-07-21 07:29:00,0.69747,0.6976,0.69731,0.69747,220000001.0
2005-07-21 07:30:00,0.69713,0.69721,0.69709,0.69721,125400002.0
2005-07-21 07:31:00,0.69715,0.69717,0.69715,0.69716,96500000.0
2005-07-21 07:32:00,0.69714,0.69715,0.69704,0.69715,102400003.0
2005-07-21 07:33:00,0.69716,0.69716,0.69708,0.69708,139200000.0
2005-07-21 07:34:00,0.69703,0.69704,0.69691,0.69697,255199998.0
2005-07-21 07:35:00,0.69705,0.69713,0.69698,0.69706,199600003.0
2005-07-21 07:36:00,0.69707,0.69707,0.69697,0.69706,72499999.0
2005-07-21 07:37:00,0.6971,0.69712,0.697,0.69708,244799995.0
2005-07-21 07:38:00,0.69707,0.69711,0.69707,0.69707,211599998.0
2005-07-21 07:39:00,0.69712,0.69723,0.69712,0.69714,153499997.0
2005-07-21 07:40:00,0.69715,0.6972,0.6971,0.69712,176900004.0
2005-07-21 07:41:00,0.69711,0.6972,0.6971,0.6972,162100002.0
2005-07-21 07:42:00,0.69719,0.69722,0.69712,0.69712,117899996.0
2005-07-21 07:43:00,0.69709,0.69726,0.69709,0.69718,156200000.0
2005-07-21 07:44:00,0.69713,0.69718,0.69708,0.69712,139800000.0
2005-07-21 07:45:00,0.69709,0.69714,0.69708,0.69708,173199997.0
2005-07-21 07:46:00,0.6971,0.69725,0.6971,0.69722,56700002.0
2005-07-21 07:47:00,0.69726,0.69732,0.69722,0.69729,150099998.0
2005-07-21 07:48:00,0.69728,0.69735,0.69728,0.69734,86100003.0
2005-07-21 07:49:00,0.69742,0.69742,0.69728,0.6974,306700002.0
2005-07-21 07:50:00,0.69736,0.69749,0.69733,0.69748,204000001.0
2005-07-21 07:51:00,0.6974,0.69746,0.69739,0.69739,142800000.0
2005-07-21 07:52:00,0.69734,0.69734,0.69725,0.69727,98200001.0
2005-07-21 07:53:00,0.69727,0.69732,0.69727,0.69728,146899999.0
2005-07-21 07:54:00,0.6973,0.69734,0.69728,0.69728,115399998.0
2005-07-21 07:55:00,0.69723,0.69724,0.69723,0.69724,8800000.0
2005-07-21 07:56:00,0.6973,0.69742,0.69714,0.69742,124900003.0
2005-07-21 07:57:00,0.69717,0.6972,0.69715,0.6972,97699999.0
2005-07-21 07:58:00,0.69716,0.69717,0.69706,0.69713,54100000.0
2005-07-21 07:59:00,0.69722,0.69722,0.69713,0.69715,137899998.0
2005-07-21 08:00:00,0.69712,0.69729,0.69712,0.69729,141100004.0
2005-07-21 08:01:00,0.69728,0.69743,0.69728,0.69738,121900003.0
2005-07-21 08:02:00,0.69733,0.69742,0.69732,0.69739,190099998.0
2005-07-21 08:03:00,0.69744,0.69744,0.69742,0.69742,55799999.0
2005-07-21 08:04:00,0.69737,0.69737,0.69732,0.69732,152499996.0
2005-07-21 08:05:00,0.69726,0.69727,0.69716,0.69727,222600004.0
2005-07-21 08:06:00,0.6972,0.69729,0.6972,0.69727,93300000.0
2005-07-21 08:07:00,0.69727,0.69727,0.69715,0.69715,128999998.0
2005-07-21 08:08:00,0.69716,0.69719,0.69716,0.69719,23900000.0
2005-07-21 08:09:00,0.69726,0.69729,0.69726,0.69727,93999999.0
2005-07-21 08:10:00,0.69727,0.69732,0.69727,0.6973,53100000.0
2005-07-21 08:11:00,0.69727,0.69729,0.69724,0.69727,116499999.0
2005-07-21 08:12:00,0.69733,0.69736,0.69727,0.69727,152399998.0
2005-07-21 08:13:00,0.69727,0.69727,0.69715,0.69717,165599999.0
2005-07-21 08:14:00,0.69713,0.69721,0.69712,0.69721,124800001.0
2005-07-21 08:15:00,0.69717,0.69717,0.6971,0.6971,185100000.0
2005-07-21 08:16:00,0.69707,0.69717,0.69705,0.69705,205400001.0
2005-07-21 08:17:00,0.69698,0.69701,0.69691,0.69695,187800002.0
2005-07-21 08:18:00,0.69689,0.69692,0.69683,0.6969,191200000.0
2005-07-21 08:19:00,0.69696,0.69708,0.69696,0.69699,86100000.0
2005-07-21 08:20:00,0.69694,0.69703,0.69691,0.69691,130500001.0
2005-07-21 08:21:00,0.69688,0.69689,0.69679,0.6968,199100000.0
2005-07-21 08:22:00,0.69687,0.69687,0.69663,0.69667,199200000.0
2005-07-21 08:23:00,0.69668,0.69672,0.69667,0.6967,240900000.0
2005-07-21 08:24:00,0.69667,0.69667,0.69661,0.69665,112700001.0
2005-07-21 08:25:00,0.69662,0.6967,0.69662,0.69669,10300000.0
2005-07-21 08:26:00,0.69669,0.69677,0.69669,0.69677,108500001.0
2005-07-21 08:27:00,0.69684,0.69689,0.69675,0.69675,107299999.0
2005-07-21 08:28:00,0.6968,0.69691,0.6968,0.69686,210700004.0
2005-07-21 08:29:00,0.69688,0.69691,0.69679,0.69685,55800001.0
2005-07-21 08:30:00,0.69676,0.69678,0.69675,0.69676,71499999.0
2005-07-21 08:31:00,0.69673,0.69686,0.69673,0.69682,144899997.0
2005-07-21 08:32:00,0.69683,0.69687,0.69675,0.69681,268800003.0
2005-07-21 08:33:00,0.69686,0.69693,0.69686,0.69692,149300003.0
2005-07-21 08:34:00,0.69697,0.69709,0.69697,0.69707,120499998.0
2005-07-21 08:35:00,0.69708,0.69709,0.69706,0.69707,137500000.0
2005-07-21 08:36:00,0.69702,0.69702,0.69695,0.697,159600002.0
2005-07-21 08:37:00,0.69697,0.69697,0.69681,0.6969,91199999.0
2005-07-21 08:38:00,0.69691,0.69696,0.6969,0.69696,123399996.0
2005-07-21 08:39:00,0.69693,0.69697,0.69686,0.69687,84999998.0
2005-07-21 08:40:00,0.69676,0.69697,0.69672,0.69697,271000003.0
2005-07-21 08:41:00,0.69698,0.69704,0.69698,0.69701,258399999.0
2005-07-21 08:42:00,0.69695,0.69709,0.69695,0.69705,222800001.0
2005-07-21 08:43:00,0.69699,0.69712,0.69695,0.6971,106399998.0
2005-07-21 08:44:00,0.69703,0.69717,0.69703,0.69717,117600005.0
2005-07-21 08:45:00,0.69717,0.69736,0.69717,0.69729,131600001.0
2005-07-21 08:46:00,0.6973,0.6973,0.69724,0.6973,213199995.0
2005-07-21 08:47:00,0.69727,0.69727,0.69723,0.69727,178300001.0
2005-07-21 08:48:00,0.69724,0.69724,0.69724,0.69724,6500000.0
2005-07-21 08:49:00,0.69724,0.69726,0.69714,0.69717,200599997.0
2005-07-21 08:50:00,0.6972,0.69723,0.69717,0.6972,288400002.0
2005-07-21 08:51:00,0.69722,0.69727,0.69721,0.69725,153799999.0
2005-07-21 08:52:00,0.69724,0.69735,0.69724,0.69735,209400000.0
2005-07-21 08:53:00,0.6974,0.69751,0.6974,0.69749,124699999.0
2005-07-21 08:54:00,0.69748,0.6975,0.69743,0.69749,98199998.0
2005-07-21 08:55:00,0.69754,0.69763,0.69753,0.69753,72800001.0
2005-07-21 08:56:00,0.69743,0.69743,0.6973,0.69731,178799997.0
2005-07-21 08:57:00,0.69717,0.69717,0.6971,0.6971,3900000.0
2005-07-21 08:58:00,0.69694,0.69701,0.69693,0.69696,125999999.0
2005-07-21 08:59:00,0.69685,0.69686,0.69675,0.69683,92999998.0
2005-07-21 09:00:00,0.69684,0.69684,0.69676,0.6968,110599999.0
2005-07-21 09:01:00,0.69684,0.69687,0.69679,0.69686,148700001.0
2005-07-21 09:02:00,0.69687,0.69689,0.69678,0.69678,35200000.0
2005-07-21 09:03:00,0.6968,0.69686,0.69673,0.69673,99800001.0
2005-07-21 09:04:00,0.69676,0.69677,0.69662,0.69662,136600000.0
2005-07-21 09:05:00,0.69658,0.69658,0.69652,0.69654,62999999.0
2005-07-21 09:06:00,0.69653,0.69665,0.69653,0.69665,47099999.0
2005-07-21 09:07:00,0.69667,0.69667,0.69653,0.69658,138799998.0
2005-07-21 09:08:00,0.69659,0.69661,0.69652,0.69655,198700003.0
2005-07-21 09:09:00,0.69661,0.69661,0.69651,0.69654,194299997.0
2005-07-21 09:10:00,0.69646,0.69646,0.69628,0.6963,72499999.0
2005-07-21 09:11:00,0.69629,0.69633,0.69628,0.69631,135400003.0
2005-07-21 09:12:00,0.69627,0.69627,0.69622,0.69622,60100002.0
2005-07-21 09:13:00,0.69626,0.69629,0.69619,0.69623,219199997.0
2005-07-21 09:14:00,0.69622,0.69626,0.6962,0.69624,186200001.0
2005-07-21 09:15:00,0.69626,0.69646,0.69626,0.69646,110199996.0
2005-07-21 09:16:00,0.69649,0.69659,0.69645,0.69657,116300001.0
2005-07-21 09:17:00,0.69653,0.69653,0.69646,0.69646,165599996.0
2005-07-21 09:18:00,0.69644,0.69647,0.69637,0.69647,99499997.0
2005-07-21 09:19:00,0.69646,0.69652,0.69645,0.6965,326200000.0
2005-07-21 09:20:00,0.69646,0.69665,0.69646,0.69665,214399998.0
2005-07-21 09:21:00,0.6966,0.6967,0.69659,0.6967,72199999.0
2005-07-21 09:22:00,0.69666,0.69666,0.69653,0.69665,160699996.0
2005-07-21 09:23:00,0.6966,0.69667,0.69652,0.69667,193200000.0
2005-07-21 09:24:00,0.69671,0.69673,0.69667,0.69669,104400001.0
2005-07-21 09:25:00,0.69664,0.69665,0.6966,0.69665,157800002.0
2005-07-21 09:26:00,0.69672,0.69673,0.69665,0.69667,212099994.0
2005-07-21 09:27:00,0.69672,0.69678,0.69671,0.69672,185000001.0
2005-07-21 09:28:00,0.69668,0.69677,0.69668,0.69672,116099998.0
2005-07-21 09:29:00,0.6967,0.69675,0.6967,0.69671,123399997.0
2005-07-21 09:30:00,0.69676,0.69687,0.69676,0.69684,84800000.0
2005-07-21 09:31:00,0.69682,0.69687,0.69682,0.69687,44400000.0
2005-07-21 09:32:00,0.69678,0.69682,0.69671,0.69682,116799999.0
2005-07-21 09:33:00,0.69683,0.69683,0.6967,0.6967,165999999.0
2005-07-21 09:34:00,0.69667,0.69669,0.69659,0.69659,95700002.0
2005-07-21 09:35:00,0.69662,0.69668,0.6966,0.69668,66200001.0
2005-07-21 09:36:00,0.69671,0.69684,0.69671,0.69676,73900002.0
2005-07-21 09:37:00,0.69679,0.6968,0.69676,0.69679,63099999.0
2005-07-21 09:38:00,0.69684,0.69684,0.69677,0.69677,137399996.0
2005-07-21 09:39:00,0.69677,0.69681,0.69672,0.69675,141300001.0
2005-07-21 09:40:00,0.69684,0.69689,0.69675,0.69675,193199996.0
2005-07-21 09:41:00,0.69671,0.69671,0.69662,0.69667,182200000.0
2005-07-21 09:42:00,0.69671,0.69671,0.69661,0.69664,177599994.0
2005-07-21 09:43:00,0.69663,0.69663,0.69642,0.69649,125900001.0
2005-07-21 09:44:00,0.69639,0.69647,0.69638,0.69645,146100002.0
2005-07-21 09:45:00,0.69637,0.69637,0.69629,0.69637,73399999.0
2005-07-21 09:46:00,0.69639,0.69639,0.6963,0.6963,57599999.0
2005-07-21 09:47:00,0.69624,0.69631,0.69622,0.69625,101100001.0
2005-07-21 09:48:00,0.69625,0.69636,0.69625,0.69631,143799998.0
2005-07-21 09:49:00,0.69632,0.69638,0.69629,0.69638,230700006.0
2005-07-21 09:50:00,0.69639,0.69639,0.69631,0.69633,71800001.0
2005-07-21 09:51:00,0.69628,0.69628,0.69612,0.69613,91699999.0
2005-07-21 09:52:00,0.6961,0.6961,0.696,0.69607,267400002.0
2005-07-21 09:53:00,0.69608,0.69614,0.69606,0.69614,253400000.0
2005-07-21 09:54:00,0.6961,0.69618,0.6961,0.69618,56600002.0
2005-07-21 09:55:00,0.69617,0.69617,0.69615,0.69615,49600000.0
2005-07-21 09:56:00,0.69616,0.69622,0.69611,0.6962,234499998.0
2005-07-21 09:57:00,0.69621,0.69624,0.69618,0.69622,142200003.0
2005-07-21 09:58:00,0.6962,0.6962,0.69612,0.69615,157200001.0
2005-07-21 09:59:00,0.69617,0.69623,0.69614,0.69614,190299997.0
2005-07-21 10:00:00,0.69612,0.69623,0.69612,0.69623,148300001.0
2005-07-21 10:01:00,0.69626,0.69634,0.69626,0.69634,93500000.0
2005-07-21 10:02:00,0.69637,0.69639,0.69634,0.69638,177700000.0
2005-07-21 10:03:00,0.69641,0.69645,0.69638,0.69641,177800002.0
2005-07-21 10:04:00,0.69646,0.69651,0.69639,0.69645,147600001.0
2005-07-21 10:05:00,0.69648,0.69658,0.69648,0.69658,186300003.0
2005-07-21 10:06:00,0.69657,0.69658,0.69654,0.69656,172700004.0
2005-07-21 10:07:00,0.69655,0.69662,0.69655,0.6966,182399999.0
2005-07-21 10:08:00,0.69658,0.69663,0.69652,0.69662,135300001.0
2005-07-21 10:09:00,0.69657,0.69664,0.69654,0.69663,230699998.0
2005-07-21 10:10:00,0.69667,0.69673,0.69667,0.69668,258400003.0
2005-07-21 10:11:00,0.69666,0.69681,0.69666,0.69675,111600000.0
2005-07-21 10:12:00,0.6968,0.6968,0.69663,0.69663,179299998.0
2005-07-21 10:13:00,0.6966,0.69668,0.69656,0.69668,132200002.0
2005-07-21 10:14:00,0.69668,0.69675,0.69659,0.69675,101600002.0
2005-07-21 10:15:00,0.69678,0.69678,0.69671,0.69672,227700002.0
2005-07-21 10:16:00,0.69674,0.69678,0.69674,0.69678,12000000.0
2005-07-21 10:17:00,0.6968,0.69701,0.6968,0.69696,183400003.0
2005-07-21 10:18:00,0.69702,0.69705,0.69697,0.69698,191500000.0
2005-07-21 10:19:00,0.69695,0.69695,0.69683,0.6969,194900000.0
2005-07-21 10:20:00,0.69691,0.69693,0.69685,0.69693,238000000.0
2005-07-21 10:21:00,0.6969,0.6969,0.69685,0.69686,150000005.0
2005-07-21 10:22:00,0.69695,0.69703,0.69695,0.697,177199998.0
2005-07-21 10:23:00,0.69702,0.69708,0.69698,0.69699,103700000.0
2005-07-21 10:24:00,0.69698,0.69701,0.69695,0.69697,173500000.0
2005-07-21 10:25:00,0.69698,0.69702,0.69692,0.69699,59900001.0
2005-07-21 10:26:00,0.69691,0.69691,0.69687,0.69687,87100000.0
2005-07-21 10:27:00,0.69684,0.69694,0.69682,0.69691,112400000.0
2005-07-21 10:28:00,0.69687,0.69691,0.6968,0.69688,166799998.0
2005-07-21 10:29:00,0.69687,0.69697,0.69687,0.69692,303700000.0
2005-07-21 10:30:00,0.69636,0.69636,0.69495,0.6951,141999999.0
2005-07-21 10:31:00,0.69522,0.69525,0.69522,0.69525,52100002.0
2005-07-21 10:32:00,0.6953,0.69537,0.69527,0.69527,122599998.0
2005-07-21 10:33:00,0.69509,0.69509,0.69466,0.6947,112000001.0
2005-07-21 10:34:00,0.69475,0.69483,0.69474,0.69474,72200000.0
2005-07-21 10:35:00,0.69474,0.69483,0.69464,0.69483,137500000.0
2005-07-21 10:36:00,0.69486,0.695,0.69479,0.695,134000000.0
2005-07-21 10:37:00,0.69509,0.69515,0.69509,0.69512,70700000.0
2005-07-21 10:38:00,0.6951,0.69514,0.69505,0.69508,68600000.0
2005-07-21 10:39:00,0.69504,0.69509,0.69498,0.69501,59600000.0
2005-07-21 10:40:00,0.69501,0.69513,0.69501,0.69513,103100000.0
2005-07-21 10:41:00,0.69522,0.69525,0.69514,0.69523,122300000.0
2005-07-21 10:42:00,0.69525,0.6953,0.69522,0.69529,130700000.0
2005-07-21 10:43:00,0.69537,0.69543,0.69537,0.69543,229999998.0
2005-07-21 10:44:00,0.69541,0.69546,0.69538,0.69545,218799999.0
2005-07-21 10:45:00,0.69545,0.69551,0.69544,0.69551,62799999.0
2005-07-21 10:46:00,0.69548,0.69558,0.69548,0.69558,115900002.0
2005-07-21 10:47:00,0.69556,0.69556,0.69547,0.69553,114000001.0
2005-07-21 10:48:00,0.69541,0.69541,0.69533,0.69533,30500001.0
2005-07-21 10:49:00,0.69526,0.69528,0.69515,0.69528,246500000.0
2005-07-21 10:50:00,0.69528,0.69528,0.69515,0.69515,149199999.0
2005-07-21 10:51:00,0.69522,0.6953,0.6952,0.6953,82500000.0
2005-07-21 10:52:00,0.69524,0.69524,0.6952,0.69524,121999998.0
2005-07-21 10:53:00,0.69527,0.69539,0.69527,0.69534,155300000.0
2005-07-21 10:54:00,0.69528,0.69534,0.69525,0.6953,134900000.0
2005-07-21 10:55:00,0.69543,0.69555,0.69541,0.69551,98800000.0
2005-07-21 10:56:00,0.69549,0.69556,0.69541,0.6955,264400006.0
2005-07-21 10:57:00,0.69552,0.69588,0.69552,0.69587,229199993.0
2005-07-21 10:58:00,0.6959,0.6959,0.69577,0.69581,163900003.0
2005-07-21 10:59:00,0.69574,0.69575,0.69567,0.69575,176500000.0
2005-07-21 11:00:00,0.69575,0.69579,0.69572,0.69578,177999999.0
2005-07-21 11:01:00,0.69583,0.69596,0.69577,0.69596,147400001.0
2005-07-21 11:02:00,0.69603,0.69606,0.69595,0.69595,269999999.0
2005-07-21 11:03:00,0.69597,0.69603,0.69597,0.69599,92500002.0
2005-07-21 11:04:00,0.69597,0.69606,0.69594,0.69606,117300001.0
2005-07-21 11:05:00,0.69605,0.69607,0.69596,0.69598,310200004.0
2005-07-21 11:06:00,0.69602,0.69605,0.69596,0.696,146900000.0
2005-07-21 11:07:00,0.69602,0.69627,0.69602,0.69624,95000001.0
2005-07-21 11:08:00,0.6963,0.6963,0.69622,0.69622,139400003.0
2005-07-21 11:09:00,0.69618,0.69618,0.69612,0.69612,51800000.0
2005-07-21 11:10:00,0.69614,0.69619,0.69614,0.69619,25800000.0
2005-07-21 11:11:00,0.69624,0.69625,0.69621,0.69625,102700002.0
2005-07-21 11:12:00,0.69625,0.69625,0.69614,0.69615,95900001.0
2005-07-21 11:13:00,0.69618,0.6963,0.69618,0.6963,156699998.0
2005-07-21 11:14:00,0.6963,0.6963,0.69621,0.69625,222499997.0
2005-07-21 11:15:00,0.69634,0.69636,0.69628,0.69628,136199997.0
2005-07-21 11:16:00,0.69617,0.69617,0.69605,0.69613,211799998.0
2005-07-21 11:17:00,0.69614,0.69614,0.69607,0.69608,160899999.0
2005-07-21 11:18:00,0.69614,0.69618,0.69609,0.69618,173899997.0
2005-07-21 11:19:00,0.69615,0.69615,0.69602,0.6961,234600001.0
2005-07-21 11:20:00,0.69607,0.69611,0.69604,0.69607,115099998.0
2005-07-21 11:21:00,0.69619,0.69624,0.69617,0.69624,181999996.0
2005-07-21 11:22:00,0.69622,0.69622,0.69607,0.69607,153500002.0
2005-07-21 11:23:00,0.69609,0.69619,0.69609,0.69615,89799999.0
2005-07-21 11:24:00,0.69621,0.69632,0.69621,0.69632,106800002.0
2005-07-21 11:25:00,0.69632,0.69634,0.69627,0.69627,78099999.0
2005-07-21 11:26:00,0.69624,0.69627,0.69617,0.69617,94299999.0
2005-07-21 11:27:00,0.69612,0.69612,0.69609,0.69609,53600002.0
2005-07-21 11:28:00,0.69605,0.69611,0.69603,0.69605,191600002.0
2005-07-21 11:29:00,0.6961,0.6961,0.69582,0.69582,245100002.0
2005-07-21 11:30:00,0.69579,0.69579,0.69568,0.69578,216799998.0
2005-07-21 11:31:00,0.69575,0.69577,0.6957,0.6957,131000001.0
2005-07-21 11:32:00,0.69573,0.69573,0.69565,0.69571,156100001.0
2005-07-21 11:33:00,0.69573,0.69584,0.69572,0.69577,225600003.0
2005-07-21 11:34:00,0.69581,0.69585,0.69574,0.69576,130499999.0
2005-07-21 11:35:00,0.69578,0.69578,0.69571,0.69573,98300000.0
2005-07-21 11:36:00,0.69575,0.69583,0.69575,0.69575,165200001.0
2005-07-21 11:37:00,0.69576,0.69584,0.69575,0.69583,191000002.0
2005-07-21 11:38:00,0.69574,0.69576,0.69573,0.69574,205899998.0
2005-07-21 11:39:00,0.69576,0.69576,0.69569,0.69574,102000000.0
2005-07-21 11:40:00,0.69571,0.69581,0.69568,0.69581,91299998.0
2005-07-21 11:41:00,0.69579,0.69579,0.69572,0.69579,158700001.0
2005-07-21 11:42:00,0.69574,0.69576,0.69572,0.69576,75000003.0
2005-07-21 11:43:00,0.69578,0.69581,0.69569,0.69577,176900001.0
2005-07-21 11:44:00,0.69571,0.69571,0.69567,0.6957,104700001.0
2005-07-21 11:45:00,0.69565,0.69571,0.69564,0.69567,300299999.0
2005-07-21 11:46:00,0.69565,0.6957,0.69561,0.69565,153000002.0
2005-07-21 11:47:00,0.69567,0.69588,0.6956,0.69588,137900000.0
2005-07-21 11:48:00,0.69594,0.69597,0.69592,0.69592,106099996.0
2005-07-21 11:49:00,0.69587,0.69593,0.69585,0.69593,185800001.0
2005-07-21 11:50:00,0.69584,0.69592,0.69582,0.69583,112300001.0
2005-07-21 11:51:00,0.69583,0.69598,0.69583,0.69588,203399999.0
2005-07-21 11:52:00,0.69596,0.69601,0.69596,0.69601,48500002.0
2005-07-21 11:53:00,0.69602,0.69616,0.69602,0.69616,156799998.0
2005-07-21 11:54:00,0.69612,0.69621,0.69608,0.6962,36500000.0
2005-07-21 11:55:00,0.69635,0.69657,0.69635,0.69641,106500000.0
2005-07-21 11:56:00,0.69636,0.69636,0.69631,0.69635,115600002.0
2005-07-21 11:57:00,0.69634,0.69634,0.69624,0.6963,200500000.0
2005-07-21 11:58:00,0.69625,0.69625,0.696,0.696,115700003.0
2005-07-21 11:59:00,0.69602,0.69612,0.69602,0.69612,213999999.0
2005-07-21 12:00:00,0.69606,0.69617,0.69606,0.69612,213900000.0
2005-07-21 12:01:00,0.69615,0.69622,0.69612,0.69612,123700000.0
2005-07-21 12:02:00,0.69621,0.69625,0.69617,0.69625,229999996.0
2005-07-21 12:03:00,0.69616,0.69626,0.69613,0.69622,131099999.0
2005-07-21 12:04:00,0.69627,0.6963,0.69616,0.69629,263400001.0
2005-07-21 12:05:00,0.69625,0.69627,0.69623,0.69627,172800001.0
2005-07-21 12:06:00,0.69614,0.69614,0.69582,0.69585,67399999.0
2005-07-21 12:07:00,0.69583,0.69589,0.69575,0.69587,186600000.0
2005-07-21 12:08:00,0.69596,0.69597,0.69581,0.69583,153600000.0
2005-07-21 12:09:00,0.69576,0.69578,0.69564,0.69564,267399999.0
2005-07-21 12:10:00,0.69562,0.69572,0.69562,0.69572,46800002.0
2005-07-21 12:11:00,0.69571,0.69575,0.69569,0.69575,111799998.0
2005-07-21 12:12:00,0.69569,0.69578,0.69565,0.69575,215400005.0
2005-07-21 12:13:00,0.69584,0.696,0.69584,0.69597,137500002.0
2005-07-21 12:14:00,0.69601,0.69602,0.69597,0.696,302599999.0
2005-07-21 12:15:00,0.69605,0.69622,0.69605,0.69622,82200001.0
2005-07-21 12:16:00,0.69623,0.69637,0.69623,0.69626,239799994.0
2005-07-21 12:17:00,0.69615,0.69615,0.69606,0.69614,127299999.0
2005-07-21 12:18:00,0.69612,0.69612,0.69586,0.69586,132600000.0
2005-07-21 12:19:00,0.6958,0.6958,0.69565,0.6957,90199999.0
2005-07-21 12:20:00,0.69582,0.69588,0.69582,0.69588,51000000.0
2005-07-21 12:21:00,0.69593,0.69602,0.69593,0.69597,313399998.0
2005-07-21 12:22:00,0.696,0.69603,0.69589,0.69589,171300000.0
2005-07-21 12:23:00,0.69575,0.69577,0.69569,0.69573,118800001.0
2005-07-21 12:24:00,0.69573,0.69573,0.69562,0.69563,43900000.0
2005-07-21 12:25:00,0.69554,0.69561,0.69551,0.69558,102999998.0
2005-07-21 12:26:00,0.69546,0.69546,0.69536,0.69536,84799999.0
2005-07-21 12:27:00,0.6954,0.69551,0.69539,0.69539,281200007.0
2005-07-21 12:28:00,0.6953,0.6953,0.69524,0.69524,54200000.0
2005-07-21 12:29:00,0.69523,0.69533,0.69523,0.69533,132500002.0
2005-07-21 12:30:00,0.69526,0.69528,0.69524,0.69526,111900000.0
2005-07-21 12:31:00,0.69528,0.69537,0.69528,0.69532,196300000.0
2005-07-21 12:32:00,0.6953,0.6953,0.69525,0.69525,143500002.0
2005-07-21 12:33:00,0.69527,0.69533,0.69526,0.69527,165500000.0
2005-07-21 12:34:00,0.69529,0.69533,0.69529,0.69532,136600000.0
2005-07-21 12:35:00,0.69535,0.69543,0.69535,0.69539,86499998.0
2005-07-21 12:36:00,0.69539,0.69541,0.69538,0.6954,139099998.0
2005-07-21 12:37:00,0.69543,0.69543,0.69534,0.6954,130800002.0
2005-07-21 12:38:00,0.69538,0.69542,0.69535,0.69537,132699999.0
2005-07-21 12:39:00,0.69543,0.69543,0.69535,0.69543,161199997.0
2005-07-21 12:40:00,0.69536,0.69542,0.69535,0.6954,168999997.0
2005-07-21 12:41:00,0.69543,0.69543,0.69531,0.69531,241799999.0
2005-07-21 12:42:00,0.69535,0.69541,0.6953,0.69532,196900001.0
2005-07-21 12:43:00,0.6953,0.69537,0.6953,0.69536,147900001.0
2005-07-21 12:44:00,0.69534,0.69535,0.69529,0.69533,109900000.0
2005-07-21 12:45:00,0.69536,0.69536,0.69529,0.69534,192600005.0
2005-07-21 12:46:00,0.69535,0.69536,0.69533,0.69535,72300000.0
2005-07-21 12:47:00,0.6953,0.69536,0.69527,0.69536,168799999.0
2005-07-21 12:48:00,0.69536,0.69538,0.69524,0.69527,117600001.0
2005-07-21 12:49:00,0.69524,0.69524,0.69517,0.69519,94700002.0
2005-07-21 12:50:00,0.69521,0.69521,0.69511,0.69511,176700003.0
2005-07-21 12:51:00,0.69516,0.69519,0.6951,0.69515,233800005.0
2005-07-21 12:52:00,0.69514,0.69514,0.69502,0.69505,123400000.0
2005-07-21 12:53:00,0.69514,0.69514,0.69502,0.69512,213299995.0
2005-07-21 12:54:00,0.69504,0.69504,0.69504,0.69504,51100002.0
2005-07-21 12:55:00,0.69496,0.69501,0.6949,0.695,223699999.0
2005-07-21 12:56:00,0.69502,0.69511,0.69497,0.69497,104400002.0
2005-07-21 12:57:00,0.69497,0.69497,0.69495,0.69495,61600000.0
2005-07-21 12:58:00,0.69499,0.69502,0.69488,0.69488,48500000.0
2005-07-21 12:59:00,0.69491,0.69503,0.69487,0.69487,198800000.0
2005-07-21 13:00:00,0.69492,0.69504,0.69488,0.69504,53100001.0
2005-07-21 13:01:00,0.69514,0.69516,0.69509,0.69509,45200000.0
2005-07-21 13:02:00,0.69507,0.69516,0.69506,0.69514,111699999.0
2005-07-21 13:03:00,0.6951,0.69517,0.6951,0.69515,153399999.0
2005-07-21 13:04:00,0.69514,0.69521,0.69501,0.69509,165400002.0
2005-07-21 13:05:00,0.69493,0.69508,0.69489,0.69489,264199995.0
2005-07-21 13:06:00,0.6948,0.69495,0.69467,0.69467,88599999.0
2005-07-21 13:07:00,0.69455,0.69514,0.69449,0.69514,135000000.0
2005-07-21 13:08:00,0.69533,0.69533,0.69498,0.69506,234999998.0
2005-07-21 13:09:00,0.69521,0.69539,0.6952,0.69533,164400004.0
2005-07-21 13:10:00,0.69523,0.69523,0.695,0.695,173099998.0
2005-07-21 13:11:00,0.69494,0.69502,0.69485,0.69493,86400000.0
2005-07-21 13:12:00,0.69493,0.69493,0.69475,0.69487,122899999.0
2005-07-21 13:13:00,0.69488,0.6951,0.69485,0.69499,114200000.0
2005-07-21 13:14:00,0.69511,0.6952,0.69504,0.69504,107800001.0
2005-07-21 13:15:00,0.69497,0.69506,0.69497,0.69503,75900001.0
2005-07-21 13:16:00,0.69498,0.69498,0.69454,0.69454,117899998.0
2005-07-21 13:17:00,0.6946,0.6946,0.69441,0.69448,259899997.0
2005-07-21 13:18:00,0.69447,0.69457,0.69447,0.69455,162899998.0
2005-07-21 13:19:00,0.69453,0.69464,0.69451,0.69464,154500002.0
2005-07-21 13:20:00,0.69456,0.69461,0.69449,0.69451,213400003.0
2005-07-21 13:21:00,0.69449,0.69458,0.69448,0.69458,185900001.0
2005-07-21 13:22:00,0.69458,0.69458,0.69425,0.69427,112699999.0
2005-07-21 13:23:00,0.69431,0.69433,0.69417,0.69417,84499999.0
2005-07-21 13:24:00,0.69409,0.69413,0.69403,0.69413,165300002.0
2005-07-21 13:25:00,0.69415,0.69415,0.6939,0.6939,158899998.0
2005-07-21 13:26:00,0.69396,0.694,0.69389,0.69392,167899999.0
2005-07-21 13:27:00,0.69403,0.69466,0.69403,0.69465,222800004.0
2005-07-21 13:28:00,0.69451,0.69461,0.6945,0.69461,90500002.0
2005-07-21 13:29:00,0.69457,0.69476,0.69452,0.69475,137499999.0
2005-07-21 13:30:00,0.69504,0.69551,0.69504,0.69551,131600003.0
2005-07-21 13:31:00,0.69533,0.69533,0.6951,0.69511,124800004.0
2005-07-21 13:32:00,0.69488,0.69491,0.69476,0.69479,220499999.0
2005-07-21 13:33:00,0.69474,0.69494,0.69474,0.69478,84000001.0
2005-07-21 13:34:00,0.69482,0.69489,0.69477,0.69483,118299997.0
2005-07-21 13:35:00,0.69479,0.69479,0.69469,0.69475,147700000.0
2005-07-21 13:36:00,0.69483,0.69485,0.69473,0.69485,131800000.0
2005-07-21 13:37:00,0.69487,0.69492,0.69478,0.69484,152799996.0
2005-07-21 13:38:00,0.69485,0.695,0.69481,0.69495,219199999.0
2005-07-21 13:39:00,0.69484,0.69492,0.69471,0.69471,205299998.0
2005-07-21 13:40:00,0.69468,0.69493,0.69459,0.69491,302599996.0
2005-07-21 13:41:00,0.69473,0.69473,0.69432,0.69433,93799999.0
2005-07-21 13:42:00,0.69443,0.6946,0.69443,0.6946,285399998.0
2005-07-21 13:43:00,0.69467,0.69483,0.69463,0.69473,69600001.0
2005-07-21 13:44:00,0.69494,0.69499,0.69485,0.69498,217200004.0
2005-07-21 13:45:00,0.69515,0.6953,0.69514,0.69523,118000002.0
2005-07-21 13:46:00,0.6951,0.6951,0.6947,0.69475,102499999.0
2005-07-21 13:47:00,0.69467,0.69495,0.69457,0.69491,204999995.0
2005-07-21 13:48:00,0.69485,0.69485,0.69461,0.69467,149900002.0
2005-07-21 13:49:00,0.69467,0.69469,0.69459,0.69468,151199999.0
2005-07-21 13:50:00,0.6946,0.6947,0.69456,0.6946,175700001.0
2005-07-21 13:51:00,0.69455,0.69486,0.69455,0.69486,53600000.0
2005-07-21 13:52:00,0.69479,0.69496,0.6947,0.6947,109700000.0
2005-07-21 13:53:00,0.69466,0.69477,0.6946,0.69465,96600002.0
2005-07-21 13:54:00,0.69457,0.69465,0.69451,0.6946,159100000.0
2005-07-21 13:55:00,0.69441,0.69441,0.69415,0.69417,148499998.0
2005-07-21 13:56:00,0.69402,0.6942,0.69402,0.69417,133899999.0
2005-07-21 13:57:00,0.69415,0.69438,0.69415,0.69435,146799999.0
2005-07-21 13:58:00,0.69428,0.69435,0.69422,0.69435,179299996.0
2005-07-21 13:59:00,0.69426,0.69432,0.69419,0.69431,89400000.0
2005-07-21 14:00:00,0.69436,0.69445,0.69434,0.69443,251999998.0
2005-07-21 14:01:00,0.69436,0.69436,0.69412,0.69415,183200000.0
2005-07-21 14:02:00,0.69424,0.69444,0.69419,0.69444,160600003.0
2005-07-21 14:03:00,0.69453,0.69458,0.69446,0.69451,213600000.0
2005-07-21 14:04:00,0.69451,0.69452,0.69433,0.69438,158199999.0
2005-07-21 14:05:00,0.6943,0.6943,0.69425,0.69427,135599996.0
2005-07-21 14:06:00,0.69432,0.69432,0.69408,0.69415,236299998.0
2005-07-21 14:07:00,0.69414,0.69433,0.69414,0.69425,187500000.0
2005-07-21 14:08:00,0.69432,0.69435,0.69419,0.69425,224299999.0
2005-07-21 14:09:00,0.69425,0.69427,0.69411,0.69421,63899999.0
2005-07-21 14:10:00,0.69423,0.69425,0.69414,0.69421,196600001.0
2005-07-21 14:11:00,0.69459,0.69568,0.69459,0.69565,91500000.0
2005-07-21 14:12:00,0.69567,0.69606,0.69556,0.69602,121500001.0
2005-07-21 14:13:00,0.69599,0.69602,0.6958,0.6958,127700000.0
2005-07-21 14:14:00,0.69563,0.69575,0.69559,0.6957,67000001.0
2005-07-21 14:15:00,0.69574,0.69597,0.69565,0.69571,203400001.0
2005-07-21 14:16:00,0.69549,0.69557,0.69542,0.69556,99600000.0
2005-07-21 14:17:00,0.69565,0.69578,0.69546,0.6956,229800002.0
2005-07-21 14:18:00,0.69561,0.6958,0.69548,0.69577,106000000.0
2005-07-21 14:19:00,0.69553,0.6957,0.69548,0.69558,73300001.0
2005-07-21 14:20:00,0.69554,0.69554,0.69539,0.69553,169300000.0
2005-07-21 14:21:00,0.69557,0.69605,0.69557,0.69605,183800000.0
2005-07-21 14:22:00,0.69612,0.69625,0.69612,0.69619,60699998.0
2005-07-21 14:23:00,0.69622,0.69631,0.69615,0.69631,234699999.0
2005-07-21 14:24:00,0.69645,0.69652,0.69634,0.69645,274600003.0
2005-07-21 14:25:00,0.69657,0.69682,0.69657,0.6968,226200002.0
2005-07-21 14:26:00,0.69685,0.69697,0.69683,0.69697,133600004.0
2005-07-21 14:27:00,0.69701,0.69704,0.69688,0.69704,236600005.0
2005-07-21 14:28:00,0.6971,0.69715,0.69669,0.69669,152400000.0
2005-07-21 14:29:00,0.69646,0.69648,0.69638,0.69641,146100000.0
2005-07-21 14:30:00,0.69637,0.69639,0.69623,0.69623,94000001.0
2005-07-21 14:31:00,0.69623,0.69633,0.69614,0.69616,152499998.0
2005-07-21 14:32:00,0.69625,0.69639,0.69625,0.69633,66200001.0
2005-07-21 14:33:00,0.69637,0.69653,0.69637,0.69645,140900003.0
2005-07-21 14:34:00,0.69684,0.69729,0.69684,0.69726,164600002.0
2005-07-21 14:35:00,0.69735,0.69742,0.69703,0.69703,118200003.0
2005-07-21 14:36:00,0.69693,0.69708,0.69689,0.69701,62299998.0
2005-07-21 14:37:00,0.69707,0.69714,0.69696,0.69711,254200007.0
2005-07-21 14:38:00,0.69715,0.69715,0.69681,0.69681,116800001.0
2005-07-21 14:39:00,0.6968,0.69694,0.6968,0.69687,139099998.0
2005-07-21 14:40:00,0.69683,0.69683,0.69672,0.69678,92899999.0
2005-07-21 14:41:00,0.69678,0.69678,0.69665,0.69665,93300002.0
2005-07-21 14:42:00,0.6966,0.69667,0.69654,0.69655,191399998.0
2005-07-21 14:43:00,0.69663,0.69672,0.69645,0.69645,71300001.0
2005-07-21 14:44:00,0.69647,0.69659,0.69647,0.69657,123799998.0
2005-07-21 14:45:00,0.69658,0.69669,0.69652,0.69652,176700003.0
2005-07-21 14:46:00,0.69653,0.69659,0.69645,0.69657,126099998.0
2005-07-21 14:47:00,0.69651,0.69651,0.69623,0.69629,150900003.0
2005-07-21 14:48:00,0.69628,0.69635,0.69627,0.69627,106900000.0
2005-07-21 14:49:00,0.69629,0.69638,0.69627,0.69638,220399999.0
2005-07-21 14:50:00,0.69636,0.69637,0.69623,0.69632,234299999.0
2005-07-21 14:51:00,0.69627,0.69635,0.69625,0.69633,105400000.0
2005-07-21 14:52:00,0.69639,0.69659,0.69639,0.69659,94200001.0
2005-07-21 14:53:00,0.69664,0.6968,0.69663,0.6968,140400000.0
2005-07-21 14:54:00,0.69682,0.69691,0.69681,0.69684,141100000.0
2005-07-21 14:55:00,0.69696,0.69702,0.6969,0.69695,143600001.0
2005-07-21 14:56:00,0.69696,0.69696,0.69682,0.69682,124400000.0
2005-07-21 14:57:00,0.6968,0.6969,0.6968,0.6968,174000001.0
2005-07-21 14:58:00,0.69685,0.69688,0.69674,0.69674,90000003.0
2005-07-21 14:59:00,0.69672,0.69684,0.69672,0.69683,164100000.0
2005-07-21 15:00:00,0.69668,0.69671,0.69654,0.69671,30000000.0
2005-07-21 15:01:00,0.69678,0.69691,0.69673,0.69691,103100000.0
2005-07-21 15:02:00,0.69703,0.69705,0.69677,0.69677,162099997.0
2005-07-21 15:03:00,0.69668,0.69678,0.69668,0.69673,191899998.0
2005-07-21 15:04:00,0.69679,0.69695,0.69679,0.69695,138500003.0
2005-07-21 15:05:00,0.69685,0.69685,0.69674,0.69675,94900002.0
2005-07-21 15:06:00,0.69674,0.69675,0.69662,0.69665,178199999.0
2005-07-21 15:07:00,0.69675,0.69678,0.69671,0.69672,111999999.0
2005-07-21 15:08:00,0.69663,0.69685,0.69663,0.69675,158699998.0
2005-07-21 15:09:00,0.69679,0.6968,0.69668,0.69668,99100000.0
2005-07-21 15:10:00,0.69678,0.69678,0.69657,0.69657,86800000.0
2005-07-21 15:11:00,0.69657,0.69663,0.69649,0.69652,75100001.0
2005-07-21 15:12:00,0.69649,0.69649,0.6964,0.69642,99700001.0
2005-07-21 15:13:00,0.69637,0.69637,0.69623,0.6963,141500000.0
2005-07-21 15:14:00,0.6963,0.69639,0.69627,0.69632,204500002.0
2005-07-21 15:15:00,0.69625,0.69642,0.69625,0.69642,20000000.0
2005-07-21 15:16:00,0.69636,0.69638,0.69628,0.69636,198400002.0
2005-07-21 15:17:00,0.69646,0.69646,0.69635,0.69635,153400000.0
2005-07-21 15:18:00,0.6962,0.6962,0.69609,0.69615,83700001.0
2005-07-21 15:19:00,0.69606,0.6961,0.69602,0.69606,69300000.0
2005-07-21 15:20:00,0.69613,0.69621,0.69613,0.69617,155399997.0
2005-07-21 15:21:00,0.69614,0.69614,0.69599,0.69609,46200000.0
2005-07-21 15:22:00,0.69602,0.69617,0.696,0.69617,62500001.0
2005-07-21 15:23:00,0.69609,0.69613,0.69609,0.69613,138999998.0
2005-07-21 15:24:00,0.69612,0.69618,0.69611,0.69618,188999999.0
2005-07-21 15:25:00,0.69617,0.6962,0.69607,0.69609,185199999.0
2005-07-21 15:26:00,0.6962,0.69622,0.69609,0.69615,209799998.0
2005-07-21 15:27:00,0.69609,0.69609,0.69603,0.69605,130200001.0
2005-07-21 15:28:00,0.69612,0.69612,0.6959,0.69597,137900003.0
2005-07-21 15:29:00,0.69613,0.69619,0.69613,0.69618,95700002.0
2005-07-21 15:30:00,0.69626,0.69636,0.69626,0.69634,171799999.0
2005-07-21 15:31:00,0.69634,0.69637,0.69633,0.69633,154099998.0
2005-07-21 15:32:00,0.69626,0.69626,0.69625,0.69625,63799999.0
2005-07-21 15:33:00,0.69627,0.6963,0.69622,0.69622,183699993.0
2005-07-21 15:34:00,0.69623,0.6963,0.69619,0.69627,148100000.0
2005-07-21 15:35:00,0.69628,0.69628,0.69621,0.69622,162500001.0
2005-07-21 15:36:00,0.69617,0.69622,0.69614,0.69621,105600003.0
2005-07-21 15:37:00,0.69621,0.69624,0.69612,0.69612,118000003.0
2005-07-21 15:38:00,0.69623,0.69626,0.69623,0.69626,61999998.0
2005-07-21 15:39:00,0.69622,0.69638,0.6962,0.69638,143500000.0
2005-07-21 15:40:00,0.69654,0.69655,0.69638,0.69643,148900001.0
2005-07-21 15:41:00,0.69638,0.6965,0.69637,0.69649,181199995.0
2005-07-21 15:42:00,0.69653,0.69653,0.69647,0.69652,164499999.0
2005-07-21 15:43:00,0.69647,0.69655,0.69645,0.6965,120500000.0
2005-07-21 15:44:00,0.6965,0.69652,0.69642,0.69652,297000002.0
2005-07-21 15:45:00,0.69646,0.69658,0.69646,0.69658,142200001.0
2005-07-21 15:46:00,0.69656,0.69665,0.69653,0.69665,193599999.0
2005-07-21 15:47:00,0.6966,0.6966,0.69651,0.69651,116900000.0
2005-07-21 15:48:00,0.69659,0.69666,0.69658,0.69658,53200000.0
2005-07-21 15:49:00,0.69661,0.69677,0.69661,0.6967,87000000.0
2005-07-21 15:50:00,0.69673,0.69678,0.69661,0.69662,119800000.0
2005-07-21 15:51:00,0.69664,0.69664,0.69646,0.69646,162199999.0
2005-07-21 15:52:00,0.69639,0.69647,0.69637,0.69642,79700000.0
2005-07-21 15:53:00,0.69632,0.69638,0.69615,0.69615,128800001.0
2005-07-21 15:54:00,0.69602,0.6961,0.69597,0.69605,120400002.0
2005-07-21 15:55:00,0.69612,0.69613,0.69607,0.69608,143099999.0
2005-07-21 15:56:00,0.69609,0.69611,0.69605,0.6961,138600000.0
2005-07-21 15:57:00,0.69613,0.69617,0.6961,0.69611,248900000.0
2005-07-21 15:58:00,0.69607,0.69616,0.69606,0.69607,124499999.0
2005-07-21 15:59:00,0.6962,0.69624,0.6961,0.6961,89400002.0
2005-07-21 16:00:00,0.69604,0.69624,0.69602,0.69624,171400000.0
2005-07-21 16:01:00,0.69627,0.6963,0.69618,0.69618,48700001.0
2005-07-21 16:02:00,0.69622,0.6963,0.69615,0.69617,248999999.0
2005-07-21 16:03:00,0.69628,0.69636,0.69621,0.69634,159999997.0
2005-07-21 16:04:00,0.69633,0.69649,0.69629,0.69649,105700000.0
2005-07-21 16:05:00,0.69645,0.69653,0.69643,0.69645,130399997.0
2005-07-21 16:06:00,0.69643,0.69643,0.69635,0.69635,56600000.0
2005-07-21 16:07:00,0.69626,0.69635,0.69622,0.69635,132499997.0
2005-07-21 16:08:00,0.69633,0.69633,0.69621,0.69623,116800000.0
2005-07-21 16:09:00,0.69631,0.69631,0.69619,0.69623,238599995.0
2005-07-21 16:10:00,0.69619,0.69622,0.6961,0.6961,99200002.0
2005-07-21 16:11:00,0.69603,0.69603,0.69588,0.69589,75499999.0
2005-07-21 16:12:00,0.69575,0.69575,0.69566,0.69568,176599999.0
2005-07-21 16:13:00,0.69567,0.69567,0.69553,0.69553,31100000.0
2005-07-21 16:14:00,0.69543,0.69543,0.69523,0.69523,193500001.0
2005-07-21 16:15:00,0.69533,0.69539,0.69512,0.69515,122899996.0
2005-07-21 16:16:00,0.69512,0.69512,0.69486,0.69487,128000001.0
2005-07-21 16:17:00,0.69494,0.695,0.69491,0.69498,168500001.0
2005-07-21 16:18:00,0.69508,0.69508,0.69498,0.695,250000001.0
2005-07-21 16:19:00,0.69505,0.69505,0.69499,0.695,77300001.0
2005-07-21 16:20:00,0.69495,0.695,0.6949,0.69493,180499998.0
2005-07-21 16:21:00,0.69488,0.69497,0.69487,0.69497,95099999.0
2005-07-21 16:22:00,0.69498,0.69498,0.69487,0.69487,57799998.0
2005-07-21 16:23:00,0.69493,0.69494,0.6949,0.69494,125300002.0
2005-07-21 16:24:00,0.69497,0.69504,0.6949,0.69503,213600000.0
2005-07-21 16:25:00,0.69499,0.69499,0.69465,0.69467,190700001.0
2005-07-21 16:26:00,0.69462,0.69464,0.69455,0.69458,132199999.0
2005-07-21 16:27:00,0.69445,0.69445,0.69399,0.69399,259900001.0
2005-07-21 16:28:00,0.69395,0.69421,0.69395,0.69417,145099998.0
2005-07-21 16:29:00,0.69426,0.69427,0.69413,0.69425,162600004.0
2005-07-21 16:30:00,0.69424,0.69429,0.69422,0.69425,90300000.0
2005-07-21 16:31:00,0.6942,0.69432,0.69415,0.69432,195700002.0
2005-07-21 16:32:00,0.69429,0.69429,0.69419,0.69424,130000002.0
2005-07-21 16:33:00,0.69418,0.69422,0.69412,0.69415,235700003.0
2005-07-21 16:34:00,0.69424,0.69428,0.69415,0.69415,184799995.0
2005-07-21 16:35:00,0.69417,0.6942,0.69409,0.69409,175599998.0
2005-07-21 16:36:00,0.69405,0.69411,0.69401,0.69401,68900001.0
2005-07-21 16:37:00,0.69393,0.69393,0.69386,0.69386,114000000.0
2005-07-21 16:38:00,0.69383,0.69386,0.69374,0.69374,85500000.0
2005-07-21 16:39:00,0.69376,0.69387,0.69376,0.69387,46800001.0
2005-07-21 16:40:00,0.69386,0.6939,0.69383,0.6939,65600000.0
2005-07-21 16:41:00,0.69383,0.69389,0.69379,0.69385,219599999.0
2005-07-21 16:42:00,0.69383,0.69392,0.69383,0.69389,143699999.0
2005-07-21 16:43:00,0.69385,0.69392,0.69378,0.69378,141899999.0
2005-07-21 16:44:00,0.69367,0.69371,0.69365,0.69369,130000001.0
2005-07-21 16:45:00,0.69366,0.69381,0.69366,0.69381,158800000.0
2005-07-21 16:46:00,0.69387,0.69395,0.69385,0.69395,257400001.0
2005-07-21 16:47:00,0.69392,0.69399,0.6939,0.69399,72600000.0
2005-07-21 16:48:00,0.69397,0.69403,0.69394,0.69394,241600001.0
2005-07-21 16:49:00,0.69392,0.69394,0.69386,0.69386,62500000.0
2005-07-21 16:50:00,0.69389,0.69389,0.69382,0.69382,97600002.0
2005-07-21 16:51:00,0.69386,0.69389,0.69384,0.69386,79800000.0
2005-07-21 16:52:00,0.69388,0.69405,0.69388,0.69404,114099997.0
2005-07-21 16:53:00,0.69398,0.69398,0.69363,0.69365,271899999.0
2005-07-21 16:54:00,0.69361,0.69369,0.69357,0.69363,149500003.0
2005-07-21 16:55:00,0.6937,0.69374,0.6935,0.69353,198600003.0
2005-07-21 16:56:00,0.69328,0.69328,0.69302,0.69302,123100001.0
2005-07-21 16:57:00,0.69314,0.6932,0.6931,0.6932,166900003.0
2005-07-21 16:58:00,0.69325,0.69343,0.69325,0.69343,218000001.0
2005-07-21 16:59:00,0.69362,0.69373,0.69362,0.69373,28600001.0
2005-07-21 17:00:00,0.69404,0.69407,0.69389,0.6939,153500004.0
2005-07-21 17:01:00,0.69397,0.69404,0.69396,0.694,204899994.0
2005-07-21 17:02:00,0.69399,0.69409,0.69393,0.69393,145199999.0
2005-07-21 17:03:00,0.69388,0.69388,0.69379,0.69387,115600005.0
2005-07-21 17:04:00,0.694,0.69401,0.69388,0.69392,80500000.0
2005-07-21 17:05:00,0.69384,0.69393,0.69384,0.6939,230500000.0
2005-07-21 17:06:00,0.69395,0.69418,0.69395,0.69418,230800002.0
2005-07-21 17:07:00,0.69412,0.69418,0.69408,0.69418,246299996.0
2005-07-21 17:08:00,0.69421,0.69427,0.69417,0.69422,140500000.0
2005-07-21 17:09:00,0.69423,0.69423,0.69415,0.69421,50700000.0
2005-07-21 17:10:00,0.69425,0.69425,0.69417,0.6942,123000004.0
2005-07-21 17:11:00,0.69417,0.69422,0.69417,0.6942,153899998.0
2005-07-21 17:12:00,0.69424,0.69424,0.69408,0.6941,145099999.0
2005-07-21 17:13:00,0.69411,0.69414,0.69392,0.69392,113900003.0
2005-07-21 17:14:00,0.69386,0.69395,0.6938,0.69388,146299999.0
2005-07-21 17:15:00,0.69383,0.69388,0.69375,0.69383,283299997.0
2005-07-21 17:16:00,0.69379,0.69384,0.69375,0.69377,146900000.0
2005-07-21 17:17:00,0.69378,0.69382,0.69369,0.69379,165399999.0
2005-07-21 17:18:00,0.69381,0.69401,0.69381,0.69401,97200000.0
2005-07-21 17:19:00,0.69406,0.69407,0.69396,0.69396,178999996.0
2005-07-21 17:20:00,0.69399,0.694,0.69389,0.6939,113099998.0
2005-07-21 17:21:00,0.69388,0.69388,0.6938,0.69381,120800002.0
2005-07-21 17:22:00,0.69386,0.69392,0.69375,0.69384,229500001.0
2005-07-21 17:23:00,0.69385,0.69385,0.69365,0.69365,191000000.0
2005-07-21 17:24:00,0.69369,0.69385,0.69369,0.69375,130100001.0
2005-07-21 17:25:00,0.6937,0.69374,0.69368,0.69368,72599999.0
2005-07-21 17:26:00,0.69366,0.69366,0.69352,0.69356,236200000.0
2005-07-21 17:27:00,0.69349,0.69353,0.69345,0.69348,196599997.0
2005-07-21 17:28:00,0.6935,0.6935,0.69338,0.69347,113500002.0
2005-07-21 17:29:00,0.69347,0.69347,0.69326,0.6933,157599999.0
2005-07-21 17:30:00,0.69324,0.69328,0.69317,0.69319,183300001.0
2005-07-21 17:31:00,0.69318,0.69322,0.69317,0.69318,177400001.0
2005-07-21 17:32:00,0.69313,0.69318,0.69312,0.69312,208199999.0
2005-07-21 17:33:00,0.69312,0.69312,0.69302,0.69311,166099998.0
2005-07-21 17:34:00,0.69314,0.6932,0.69307,0.69319,167000002.0
2005-07-21 17:35:00,0.69329,0.69329,0.69324,0.69325,187399997.0
2005-07-21 17:36:00,0.69327,0.69332,0.69327,0.69328,148400004.0
2005-07-21 17:37:00,0.69321,0.69321,0.69307,0.69307,62900000.0
2005-07-21 17:38:00,0.69303,0.69303,0.69302,0.69302,61400001.0
2005-07-21 17:39:00,0.69307,0.69314,0.69306,0.69314,123799997.0
2005-07-21 17:40:00,0.69314,0.69314,0.69302,0.69302,150900001.0
2005-07-21 17:41:00,0.69291,0.69293,0.69282,0.69282,32700000.0
2005-07-21 17:42:00,0.6927,0.6927,0.69234,0.69234,132899999.0
2005-07-21 17:43:00,0.6924,0.69251,0.69239,0.69251,73500000.0
2005-07-21 17:44:00,0.69261,0.69284,0.69261,0.69284,166000000.0
2005-07-21 17:45:00,0.69285,0.69299,0.69274,0.69299,96300000.0
2005-07-21 17:46:00,0.69307,0.69316,0.69294,0.69294,129599997.0
2005-07-21 17:47:00,0.69301,0.69314,0.69301,0.69312,172400003.0
2005-07-21 17:48:00,0.6931,0.69324,0.6931,0.69324,151700004.0
2005-07-21 17:49:00,0.69325,0.69327,0.69313,0.69313,130100002.0
2005-07-21 17:50:00,0.69296,0.69304,0.69292,0.69293,275999999.0
2005-07-21 17:51:00,0.69295,0.693,0.69294,0.69297,116300000.0
2005-07-21 17:52:00,0.693,0.69302,0.69286,0.69286,219400000.0
2005-07-21 17:53:00,0.69283,0.69289,0.6928,0.69283,125199998.0
2005-07-21 17:54:00,0.69292,0.69297,0.69292,0.69297,149400002.0
2005-07-21 17:55:00,0.69293,0.69298,0.69286,0.69286,107099999.0
2005-07-21 17:56:00,0.69286,0.69318,0.69286,0.69318,67899998.0
2005-07-21 17:57:00,0.69326,0.69327,0.69319,0.69324,121999999.0
2005-07-21 17:58:00,0.69322,0.69323,0.69319,0.69319,97399998.0
2005-07-21 17:59:00,0.69318,0.69321,0.69312,0.69314,155699996.0
2005-07-21 18:00:00,0.69312,0.69319,0.69297,0.69297,121200000.0
2005-07-21 18:01:00,0.69299,0.69303,0.69293,0.69293,1263399999.0
2005-07-21 18:02:00,0.69288,0.69294,0.69277,0.69277,1774300001.0
2005-07-21 18:03:00,0.6928,0.69289,0.69275,0.69288,1661200007.0
2005-07-21 18:04:00,0.69289,0.69302,0.69285,0.69293,780800007.0
2005-07-21 18:05:00,0.69285,0.69292,0.6928,0.69283,1475799998.0
2005-07-21 18:06:00,0.69288,0.6929,0.6928,0.6928,1704399983.0
2005-07-21 18:07:00,0.69276,0.69283,0.69266,0.6927,2063200000.0
2005-07-21 18:08:00,0.6927,0.6929,0.6927,0.6928,924300006.0
2005-07-21 18:09:00,0.69292,0.69308,0.69281,0.6929,924300006.0
2005-07-21 18:10:00,0.69282,0.69292,0.69276,0.69276,840100005.0
2005-07-21 18:11:00,0.69277,0.69289,0.69277,0.69288,1155099992.0
2005-07-21 18:12:00,0.69287,0.69297,0.69283,0.69288,931499999.0
2005-07-21 18:13:00,0.69287,0.69293,0.69283,0.69283,1100300007.0
2005-07-21 18:14:00,0.6929,0.69383,0.6929,0.69375,1360099999.0
2005-07-21 18:15:00,0.69363,0.69363,0.69319,0.6932,2062600006.0
2005-07-21 18:16:00,0.69327,0.69339,0.6932,0.6932,1019599995.0
2005-07-21 18:17:00,0.69323,0.69345,0.69323,0.69345,726599999.0
2005-07-21 18:18:00,0.69348,0.69353,0.69346,0.69347,849700005.0
2005-07-21 18:19:00,0.69347,0.69357,0.69342,0.69348,881400002.0
2005-07-21 18:20:00,0.69348,0.69349,0.69335,0.69343,611100007.0
2005-07-21 18:21:00,0.69343,0.69361,0.69343,0.6935,992600000.0
2005-07-21 18:22:00,0.69347,0.69367,0.69347,0.69367,951300003.0
2005-07-21 18:23:00,0.69364,0.69364,0.69348,0.69352,1230599997.0
2005-07-21 18:24:00,0.6935,0.69362,0.69348,0.69355,895100009.0
2005-07-21 18:25:00,0.6936,0.69363,0.69355,0.69357,737799997.0
2005-07-21 18:26:00,0.6936,0.69364,0.69347,0.69355,1102500004.0
2005-07-21 18:27:00,0.6935,0.69352,0.69344,0.69344,742699995.0
2005-07-21 18:28:00,0.69344,0.69349,0.69343,0.69345,563200006.0
2005-07-21 18:29:00,0.69346,0.69346,0.69329,0.69335,865900000.0
2005-07-21 18:30:00,0.69329,0.69334,0.69324,0.69326,705900001.0
2005-07-21 18:31:00,0.69329,0.69359,0.69329,0.69359,406999997.0
2005-07-21 18:32:00,0.69376,0.69412,0.69376,0.69395,645499997.0
2005-07-21 18:33:00,0.69398,0.69408,0.69397,0.69408,945199990.0
2005-07-21 18:34:00,0.69409,0.69431,0.69397,0.69431,1135400008.0
2005-07-21 18:35:00,0.69428,0.69428,0.69414,0.69414,488000002.0
2005-07-21 18:36:00,0.6941,0.69415,0.6941,0.69415,159499999.0
2005-07-21 18:37:00,0.69415,0.69432,0.69404,0.69432,339099997.0
2005-07-21 18:38:00,0.69423,0.69427,0.69418,0.69421,386700003.0
2005-07-21 18:39:00,0.69425,0.69432,0.69417,0.69426,398500004.0
2005-07-21 18:40:00,0.69426,0.69429,0.69422,0.69423,374099996.0
2005-07-21 18:41:00,0.69422,0.6943,0.69411,0.6942,723699998.0
2005-07-21 18:42:00,0.69423,0.69427,0.69412,0.69415,536500004.0
2005-07-21 18:43:00,0.69412,0.69417,0.69405,0.69408,414800002.0
2005-07-21 18:44:00,0.69407,0.69415,0.69404,0.69407,759200003.0
2005-07-21 18:45:00,0.69405,0.69405,0.69378,0.69378,477099998.0
2005-07-21 18:46:00,0.69384,0.69385,0.69374,0.69379,235500004.0
2005-07-21 18:47:00,0.69385,0.69385,0.69377,0.69383,187199999.0
2005-07-21 18:48:00,0.69384,0.69393,0.69382,0.6939,379199991.0
2005-07-21 18:49:00,0.69383,0.69389,0.69375,0.6938,116599999.0
2005-07-21 18:50:00,0.69376,0.69381,0.69372,0.69381,137800000.0
2005-07-21 18:51:00,0.69381,0.69381,0.69368,0.69374,362999997.0
2005-07-21 18:52:00,0.69372,0.6938,0.69367,0.6938,312100000.0
2005-07-21 18:53:00,0.69379,0.69379,0.69364,0.69369,811700001.0
2005-07-21 18:54:00,0.69372,0.69374,0.69366,0.69374,227500003.0
2005-07-21 18:55:00,0.69372,0.69374,0.69364,0.69372,590999999.0
2005-07-21 18:56:00,0.69373,0.69383,0.69373,0.69378,279400005.0
2005-07-21 18:57:00,0.6938,0.6938,0.69371,0.69373,314599997.0
2005-07-21 18:58:00,0.69369,0.69373,0.69359,0.69359,941300001.0
2005-07-21 18:59:00,0.69355,0.69363,0.69351,0.69352,589899998.0
2005-07-21 19:00:00,0.69349,0.6936,0.69346,0.6936,363799998.0
2005-07-21 19:01:00,0.69358,0.69358,0.69347,0.69347,80999998.0
2005-07-21 19:02:00,0.69341,0.69341,0.69322,0.69325,562699998.0
2005-07-21 19:03:00,0.69329,0.69342,0.69329,0.69332,428900000.0
2005-07-21 19:04:00,0.69335,0.69336,0.69331,0.69334,204499996.0
2005-07-21 19:05:00,0.6933,0.69334,0.69319,0.69334,492600002.0
2005-07-21 19:06:00,0.69334,0.6935,0.69333,0.6935,730700002.0
2005-07-21 19:07:00,0.69354,0.69354,0.69332,0.69332,252899999.0
2005-07-21 19:08:00,0.6934,0.69344,0.6933,0.6933,1284700008.0
2005-07-21 19:09:00,0.69335,0.69349,0.69334,0.69343,627899998.0
2005-07-21 19:10:00,0.69344,0.69344,0.69316,0.69333,404399998.0
2005-07-21 19:11:00,0.69325,0.69341,0.69319,0.69327,152899999.0
2005-07-21 19:12:00,0.69318,0.69319,0.69312,0.69313,220799995.0
2005-07-21 19:13:00,0.69315,0.69325,0.69313,0.69313,350100006.0
2005-07-21 19:14:00,0.69312,0.69314,0.693,0.693,354699999.0
2005-07-21 19:15:00,0.69298,0.69303,0.69293,0.69297,561900004.0
2005-07-21 19:16:00,0.69304,0.69304,0.693,0.69304,241899997.0
2005-07-21 19:17:00,0.69309,0.69322,0.69309,0.69322,331500005.0
2005-07-21 19:18:00,0.69313,0.6932,0.69298,0.69309,309600001.0
2005-07-21 19:19:00,0.69302,0.69326,0.69302,0.69315,492999995.0
2005-07-21 19:20:00,0.6931,0.6931,0.69302,0.69302,311600003.0
2005-07-21 19:21:00,0.69349,0.69372,0.69332,0.69353,390199994.0
2005-07-21 19:22:00,0.69304,0.69334,0.69304,0.69332,327900000.0
2005-07-21 19:23:00,0.69335,0.69348,0.69335,0.69346,312500005.0
2005-07-21 19:24:00,0.69345,0.69352,0.69345,0.69346,179699999.0
2005-07-21 19:25:00,0.69345,0.69345,0.69334,0.69334,147900001.0
2005-07-21 19:26:00,0.6934,0.69344,0.69332,0.6934,423599996.0
2005-07-21 19:27:00,0.69336,0.69361,0.69336,0.69358,803800003.0
2005-07-21 19:28:00,0.6936,0.69378,0.69355,0.69364,290999997.0
2005-07-21 19:29:00,0.69352,0.69352,0.69334,0.69335,697900001.0
2005-07-21 19:30:00,0.69343,0.69345,0.69331,0.69345,478000003.0
2005-07-21 19:31:00,0.69347,0.69356,0.69341,0.69354,942300003.0
2005-07-21 19:32:00,0.69356,0.6936,0.69351,0.6936,420300003.0
2005-07-21 19:33:00,0.69364,0.69393,0.69364,0.69391,327499999.0
2005-07-21 19:34:00,0.69395,0.69395,0.69378,0.69388,502499997.0
2005-07-21 19:35:00,0.69389,0.69412,0.69389,0.69401,559699995.0
2005-07-21 19:36:00,0.69402,0.69408,0.69393,0.69402,500499994.0
2005-07-21 19:37:00,0.69411,0.69411,0.69367,0.69401,265400003.0
2005-07-21 19:38:00,0.69398,0.69398,0.69365,0.69365,294899999.0
2005-07-21 19:39:00,0.69366,0.69386,0.69366,0.69372,1053499991.0
2005-07-21 19:40:00,0.69367,0.69373,0.69357,0.69357,560899993.0
2005-07-21 19:41:00,0.69355,0.6936,0.69333,0.69336,742799998.0
2005-07-21 19:42:00,0.69335,0.69365,0.69334,0.69365,322199996.0
2005-07-21 19:43:00,0.69363,0.69373,0.69363,0.69368,184300002.0
2005-07-21 19:44:00,0.69366,0.6937,0.69357,0.69357,283500004.0
2005-07-21 19:45:00,0.6936,0.69364,0.6935,0.6935,384200000.0
2005-07-21 19:46:00,0.69348,0.69348,0.69344,0.69348,78799999.0
2005-07-21 19:47:00,0.69343,0.69356,0.6934,0.69354,195400005.0
2005-07-21 19:48:00,0.69364,0.69376,0.69364,0.69367,141599999.0
2005-07-21 19:49:00,0.69369,0.69371,0.69357,0.69365,341999998.0
2005-07-21 19:50:00,0.69364,0.69365,0.69352,0.69358,448300000.0
2005-07-21 19:51:00,0.69359,0.69372,0.6935,0.69362,498200001.0
2005-07-21 19:52:00,0.69358,0.69363,0.69348,0.69358,394399996.0
2005-07-21 19:53:00,0.69366,0.6937,0.69352,0.69352,123600003.0
2005-07-21 19:54:00,0.6935,0.69356,0.69348,0.69352,217399994.0
2005-07-21 19:55:00,0.69357,0.69375,0.69353,0.69375,103900001.0
2005-07-21 19:56:00,0.69384,0.69386,0.6936,0.69365,199500003.0
2005-07-21 19:57:00,0.69365,0.6937,0.69351,0.69361,603199998.0
2005-07-21 19:58:00,0.69367,0.69388,0.69367,0.69384,223499998.0
2005-07-21 19:59:00,0.69387,0.69387,0.69368,0.69368,568500000.0
2005-07-21 20:00:00,0.69375,0.69383,0.69375,0.69378,177900003.0
2005-07-21 20:01:00,0.69376,0.69376,0.69372,0.69372,252699998.0
2005-07-21 20:02:00,0.6937,0.6937,0.69363,0.69363,197000002.0
2005-07-21 20:03:00,0.69371,0.69407,0.69371,0.69405,210599996.0
2005-07-21 20:04:00,0.69407,0.69407,0.6938,0.69388,199199998.0
2005-07-21 20:05:00,0.69371,0.69386,0.69371,0.69385,198500001.0
2005-07-21 20:06:00,0.69376,0.69386,0.69374,0.69386,204900000.0
2005-07-21 20:07:00,0.69381,0.69385,0.69374,0.69374,109000001.0
2005-07-21 20:08:00,0.69375,0.69375,0.69371,0.69375,681099996.0
2005-07-21 20:09:00,0.69361,0.69365,0.69337,0.69337,236499996.0
2005-07-21 20:10:00,0.69331,0.69353,0.69328,0.69353,157600000.0
2005-07-21 20:11:00,0.69365,0.69404,0.69358,0.6938,328499997.0
2005-07-21 20:12:00,0.69373,0.69381,0.69353,0.69367,991700006.0
2005-07-21 20:13:00,0.69355,0.69355,0.69336,0.69344,465699998.0
2005-07-21 20:14:00,0.69345,0.69349,0.69334,0.69341,296600003.0
2005-07-21 20:15:00,0.69333,0.69337,0.69302,0.69302,648700000.0
2005-07-21 20:16:00,0.69291,0.69294,0.69274,0.69278,557599997.0
2005-07-21 20:17:00,0.69281,0.69281,0.69269,0.6927,140000002.0
2005-07-21 20:18:00,0.69272,0.69281,0.69271,0.69277,270900002.0
2005-07-21 20:19:00,0.69278,0.69285,0.69268,0.69275,539799998.0
2005-07-21 20:20:00,0.69285,0.69296,0.69283,0.69296,385600002.0
2005-07-21 20:21:00,0.69299,0.69307,0.69299,0.69301,180499998.0
2005-07-21 20:22:00,0.69303,0.69307,0.69294,0.69303,158099994.0
2005-07-21 20:23:00,0.69299,0.69301,0.69296,0.693,454099995.0
2005-07-21 20:24:00,0.69298,0.69317,0.69298,0.69314,347299997.0
2005-07-21 20:25:00,0.69318,0.69326,0.69316,0.69325,469600004.0
2005-07-21 20:26:00,0.6933,0.69342,0.69329,0.69342,908800001.0
2005-07-21 20:27:00,0.69343,0.69353,0.69343,0.69353,303399998.0
2005-07-21 20:28:00,0.69358,0.69358,0.69352,0.69355,455999999.0
2005-07-21 20:29:00,0.69357,0.69365,0.69348,0.69348,543199997.0
2005-07-21 20:30:00,0.6935,0.69353,0.69332,0.69335,1656800002.0
2005-07-21 20:31:00,0.69336,0.69347,0.69335,0.6934,1205299998.0
2005-07-21 20:32:00,0.6934,0.69358,0.6934,0.69349,1466099996.0
2005-07-21 20:33:00,0.69355,0.69358,0.69352,0.69355,325900003.0
2005-07-21 20:34:00,0.69352,0.69376,0.69351,0.69367,424599995.0
2005-07-21 20:35:00,0.69368,0.69368,0.6936,0.69362,350600003.0
2005-07-21 20:36:00,0.6936,0.6936,0.69355,0.69358,217099994.0
2005-07-21 20:37:00,0.69356,0.6936,0.69353,0.69358,588299998.0
2005-07-21 20:38:00,0.69355,0.69365,0.69355,0.69355,832100002.0
2005-07-21 20:39:00,0.69356,0.69365,0.69356,0.6936,423799995.0
2005-07-21 20:40:00,0.69357,0.69357,0.69342,0.69342,420299999.0
2005-07-21 20:41:00,0.69343,0.6935,0.69341,0.69345,529400005.0
2005-07-21 20:42:00,0.69348,0.69352,0.69343,0.69343,302499995.0
2005-07-21 20:43:00,0.69343,0.69344,0.69325,0.69325,530900004.0
2005-07-21 20:44:00,0.69332,0.69337,0.6933,0.69337,917800000.0
2005-07-21 20:45:00,0.6934,0.69345,0.69334,0.69345,479000000.0
2005-07-21 20:46:00,0.6935,0.6935,0.69338,0.69346,201899994.0
2005-07-21 20:47:00,0.69349,0.69355,0.69344,0.69351,488000001.0
2005-07-21 20:48:00,0.69349,0.69362,0.69342,0.69362,714499996.0
2005-07-21 20:49:00,0.69367,0.69383,0.69354,0.69376,197200003.0
2005-07-21 20:50:00,0.69377,0.69383,0.69372,0.69378,1544700006.0
2005-07-21 20:51:00,0.69379,0.69389,0.69378,0.69385,498800002.0
2005-07-21 20:52:00,0.6939,0.69392,0.69385,0.69387,553399995.0
2005-07-21 20:53:00,0.69389,0.69389,0.69381,0.69382,947099992.0
2005-07-21 20:54:00,0.69388,0.69393,0.69382,0.69393,721100002.0
2005-07-21 20:55:00,0.69392,0.69398,0.6939,0.69393,436499999.0
2005-07-21 20:56:00,0.69393,0.69395,0.69385,0.6939,1262999993.0
2005-07-21 20:57:00,0.69389,0.6941,0.69389,0.69395,1225199999.0
2005-07-21 20:58:00,0.69395,0.69406,0.6939,0.694,638199999.0
2005-07-21 20:59:00,0.69403,0.69407,0.694,0.694,1656799992.0
2005-07-21 21:00:00,0.69404,0.69413,0.69404,0.69405,1540699993.0
2005-07-21 21:01:00,0.69407,0.69407,0.69388,0.69395,1309899998.0
2005-07-21 21:02:00,0.69399,0.69412,0.69399,0.6941,436800000.0
2005-07-21 21:03:00,0.69408,0.69408,0.6939,0.69397,749500001.0
2005-07-21 21:04:00,0.69395,0.69395,0.69389,0.69389,447699993.0
2005-07-21 21:05:00,0.69385,0.6939,0.69379,0.69387,667299995.0
2005-07-21 21:06:00,0.69387,0.69388,0.69382,0.69387,456199999.0
2005-07-21 21:07:00,0.6939,0.69397,0.6939,0.69395,130199996.0
2005-07-21 21:08:00,0.69396,0.694,0.69394,0.694,104600001.0
2005-07-21 21:09:00,0.694,0.69403,0.69397,0.69397,447400004.0
2005-07-21 21:10:00,0.69395,0.69397,0.69393,0.69395,177299997.0
2005-07-21 21:11:00,0.69395,0.69395,0.69395,0.69395,285399997.0
2005-07-21 21:12:00,0.69392,0.69395,0.69392,0.69395,87700002.0
2005-07-21 21:13:00,0.69395,0.69398,0.69384,0.69384,322300002.0
2005-07-21 21:14:00,0.69388,0.694,0.69388,0.69396,663600009.0
2005-07-21 21:15:00,0.69394,0.69398,0.69393,0.69395,354999998.0
2005-07-21 21:16:00,0.69397,0.69405,0.69385,0.69405,412800000.0
2005-07-21 21:17:00,0.694,0.694,0.69391,0.69398,184100004.0
2005-07-21 21:18:00,0.69394,0.69402,0.69394,0.69402,177199997.0
2005-07-21 21:19:00,0.69395,0.69395,0.69382,0.69382,425799997.0
2005-07-21 21:20:00,0.69382,0.69382,0.69354,0.69369,989299995.0
2005-07-21 21:21:00,0.69371,0.69385,0.69365,0.6938,248399999.0
2005-07-21 21:22:00,0.69385,0.69392,0.69383,0.69392,662399994.0
2005-07-21 21:23:00,0.69392,0.69393,0.69385,0.69385,197000004.0
2005-07-21 21:24:00,0.6939,0.6939,0.6938,0.6938,241299997.0
2005-07-21 21:25:00,0.69382,0.69388,0.69381,0.69386,347300001.0
2005-07-21 21:26:00,0.69388,0.69422,0.69388,0.69407,199399999.0
2005-07-21 21:27:00,0.6939,0.6939,0.69388,0.6939,94400002.0
2005-07-21 21:28:00,0.69392,0.69423,0.69379,0.69414,286000002.0
2005-07-21 21:29:00,0.69413,0.69421,0.694,0.69407,140100003.0
2005-07-21 21:30:00,0.69383,0.69386,0.69381,0.69386,68500001.0
2005-07-21 21:31:00,0.69388,0.69388,0.69382,0.69383,224100002.0
2005-07-21 21:32:00,0.6939,0.69403,0.6939,0.69403,655199999.0
2005-07-21 21:33:00,0.69403,0.69403,0.69392,0.69401,567599996.0
2005-07-21 21:34:00,0.69402,0.69402,0.69393,0.69393,535600002.0
2005-07-21 21:35:00,0.69393,0.69393,0.69383,0.69388,267000003.0
2005-07-21 21:36:00,0.69388,0.69391,0.69385,0.69385,87200000.0
2005-07-21 21:37:00,0.6939,0.69393,0.69388,0.69393,293400000.0
2005-07-21 21:38:00,0.69389,0.69389,0.69374,0.69378,226100004.0
2005-07-21 21:39:00,0.6937,0.69377,0.6937,0.69377,98200002.0
2005-07-21 21:40:00,0.694,0.69414,0.69387,0.69409,267000004.0
2005-07-21 21:41:00,0.69371,0.6938,0.69371,0.6938,152800001.0
2005-07-21 21:42:00,0.69379,0.69383,0.69375,0.69381,241899997.0
2005-07-21 21:43:00,0.69379,0.69411,0.69375,0.69393,458799998.0
2005-07-21 21:44:00,0.69385,0.69403,0.69385,0.69395,455100002.0
2005-07-21 21:45:00,0.69398,0.69401,0.69397,0.69397,91900002.0
2005-07-21 21:46:00,0.69397,0.69403,0.69397,0.694,419899995.0
2005-07-21 21:47:00,0.69405,0.69413,0.69402,0.69402,197400001.0
2005-07-21 21:48:00,0.6941,0.69416,0.69405,0.69405,101299998.0
2005-07-21 21:49:00,0.69405,0.69418,0.69405,0.69418,143700003.0
2005-07-21 21:50:00,0.69417,0.69423,0.69417,0.6942,162899998.0
2005-07-21 21:51:00,0.69422,0.69432,0.69422,0.69427,202199999.0
2005-07-21 21:52:00,0.69428,0.6943,0.69425,0.69425,151000004.0
2005-07-21 21:53:00,0.6943,0.69438,0.69426,0.69433,250100001.0
2005-07-21 21:54:00,0.69431,0.69431,0.69415,0.69418,370500002.0
2005-07-21 21:55:00,0.69416,0.69417,0.69411,0.69411,131799998.0
2005-07-21 21:56:00,0.69413,0.69413,0.6941,0.6941,161800001.0
2005-07-21 21:57:00,0.69413,0.6942,0.69412,0.69413,401099994.0
2005-07-21 21:58:00,0.69411,0.69417,0.6941,0.69417,69400000.0
2005-07-21 21:59:00,0.6941,0.69418,0.6941,0.69414,382899999.0
2005-07-21 22:00:00,0.69409,0.69409,0.69402,0.69403,105699999.0
2005-07-21 22:01:00,0.69398,0.69406,0.69387,0.69406,233700003.0
2005-07-21 22:02:00,0.69409,0.69409,0.694,0.694,342499998.0
2005-07-21 22:03:00,0.694,0.69403,0.69397,0.694,422799994.0
2005-07-21 22:04:00,0.69398,0.69398,0.6939,0.69393,179300000.0
2005-07-21 22:05:00,0.6939,0.69395,0.6939,0.69392,162099998.0
2005-07-21 22:06:00,0.69395,0.69395,0.69392,0.69392,70200000.0
2005-07-21 22:07:00,0.6942,0.69434,0.69404,0.69434,135199999.0
2005-07-21 22:08:00,0.69392,0.69393,0.69379,0.6938,244899999.0
2005-07-21 22:09:00,0.69382,0.69393,0.69381,0.69393,174799998.0
2005-07-21 22:10:00,0.69389,0.694,0.69385,0.69397,144099999.0
2005-07-21 22:11:00,0.69398,0.69398,0.69392,0.69392,117599998.0
2005-07-21 22:12:00,0.69393,0.69398,0.69389,0.69389,367600005.0
2005-07-21 22:13:00,0.69389,0.69396,0.69389,0.69393,98099998.0
2005-07-21 22:14:00,0.69393,0.69398,0.69393,0.69398,51000000.0
2005-07-21 22:15:00,0.694,0.69403,0.69395,0.69397,764499996.0
2005-07-21 22:16:00,0.69397,0.69405,0.69397,0.69405,587000000.0
2005-07-21 22:17:00,0.69412,0.69413,0.69412,0.69413,51800000.0
2005-07-21 22:18:00,0.69403,0.69415,0.69403,0.6941,83600000.0
2005-07-21 22:19:00,0.6941,0.6941,0.69405,0.69407,159400000.0
2005-07-21 22:20:00,0.69409,0.69412,0.69406,0.69412,91200002.0
2005-07-21 22:21:00,0.69433,0.69445,0.6942,0.6943,509800001.0
2005-07-21 22:22:00,0.6941,0.6941,0.69401,0.69405,402100000.0
2005-07-21 22:23:00,0.69407,0.69434,0.69407,0.69425,364900001.0
2005-07-21 22:24:00,0.69429,0.6943,0.69423,0.69427,226599996.0
2005-07-21 22:25:00,0.69425,0.69433,0.69424,0.69433,245899996.0
2005-07-21 22:26:00,0.69432,0.69437,0.69432,0.69436,324700003.0
2005-07-21 22:27:00,0.69437,0.69437,0.69432,0.69432,172399997.0
2005-07-21 22:28:00,0.69433,0.6947,0.69433,0.69445,176600003.0
2005-07-21 22:29:00,0.69435,0.69437,0.69431,0.69434,341099998.0
2005-07-21 22:30:00,0.69433,0.69437,0.69431,0.69433,360299994.0
2005-07-21 22:31:00,0.6943,0.69436,0.6943,0.69434,86799997.0
2005-07-21 22:32:00,0.69437,0.69437,0.6943,0.6943,237800002.0
2005-07-21 22:33:00,0.6943,0.69437,0.6943,0.69437,225400000.0
2005-07-21 22:34:00,0.69438,0.69438,0.69435,0.69435,234200004.0
2005-07-21 22:35:00,0.69435,0.69435,0.69429,0.69435,176000004.0
2005-07-21 22:36:00,0.69435,0.69437,0.69433,0.69435,85600000.0
2005-07-21 22:37:00,0.69437,0.6944,0.69434,0.69435,291100000.0
2005-07-21 22:38:00,0.69436,0.69436,0.69433,0.69433,81600001.0
2005-07-21 22:39:00,0.69431,0.69431,0.69427,0.69428,371599998.0
2005-07-21 22:40:00,0.69426,0.6943,0.69425,0.69429,344800003.0
2005-07-21 22:41:00,0.6943,0.69435,0.6943,0.69435,259399996.0
2005-07-21 22:42:00,0.69427,0.69433,0.69427,0.6943,309800001.0
2005-07-21 22:43:00,0.69432,0.69432,0.69432,0.69432,55900001.0
2005-07-21 22:44:00,0.69434,0.69434,0.69429,0.69431,115900000.0
2005-07-21 22:45:00,0.69435,0.69435,0.69432,0.69432,203599997.0
2005-07-21 22:46:00,0.69432,0.69437,0.69432,0.69435,57500000.0
2005-07-21 22:47:00,0.69437,0.69437,0.69429,0.6943,78399999.0
2005-07-21 22:48:00,0.69429,0.69435,0.69423,0.69423,390699997.0
2005-07-21 22:49:00,0.69437,0.69443,0.69435,0.69438,209899996.0
2005-07-21 22:50:00,0.69458,0.69478,0.69446,0.6946,199300000.0
2005-07-21 22:51:00,0.69445,0.69451,0.69444,0.69451,36700000.0
2005-07-21 22:52:00,0.69454,0.69455,0.69442,0.69444,188700007.0
2005-07-21 22:53:00,0.69445,0.69454,0.69445,0.69451,134300002.0
2005-07-21 22:54:00,0.69455,0.69464,0.69455,0.69457,149800002.0
2005-07-21 22:55:00,0.69459,0.69463,0.69459,0.69461,188699997.0
2005-07-21 22:56:00,0.69461,0.69463,0.69457,0.69463,65199998.0
2005-07-21 22:57:00,0.69459,0.69461,0.69454,0.69461,184100002.0
2005-07-21 22:58:00,0.69461,0.69463,0.69452,0.6946,358600001.0
2005-07-21 22:59:00,0.69457,0.69463,0.69447,0.69447,335199996.0
2005-07-21 23:00:00,0.6944,0.69512,0.6944,0.69504,164800000.0
2005-07-21 23:01:00,0.6952,0.69521,0.69488,0.69509,166400000.0
2005-07-21 23:02:00,0.69493,0.69506,0.69484,0.69495,150099997.0
2005-07-21 23:03:00,0.69495,0.69504,0.69487,0.69499,146700003.0
2005-07-21 23:04:00,0.69476,0.695,0.69468,0.6948,206500001.0
2005-07-21 23:05:00,0.69499,0.69507,0.69476,0.6949,179599999.0
2005-07-21 23:06:00,0.6948,0.69499,0.69471,0.69488,156900002.0
2005-07-21 23:07:00,0.69502,0.69513,0.69473,0.69473,73800001.0
2005-07-21 23:08:00,0.69465,0.69498,0.69457,0.69498,129399999.0
2005-07-21 23:09:00,0.69502,0.6951,0.69477,0.69493,228399999.0
2005-07-21 23:10:00,0.69468,0.69487,0.69456,0.69482,109199999.0
2005-07-21 23:11:00,0.69505,0.69506,0.69487,0.69492,265299998.0
2005-07-21 23:12:00,0.69467,0.69477,0.69436,0.69453,124800001.0
2005-07-21 23:13:00,0.69452,0.69461,0.69434,0.69434,116000000.0
2005-07-21 23:14:00,0.69411,0.69458,0.69409,0.69454,188600001.0
2005-07-21 23:15:00,0.69468,0.69476,0.69425,0.6943,147100001.0
2005-07-21 23:16:00,0.69428,0.69474,0.69428,0.69464,70700001.0
2005-07-21 23:17:00,0.69462,0.69467,0.69444,0.69454,123299996.0
2005-07-21 23:18:00,0.69433,0.69457,0.69421,0.69457,217600002.0
2005-07-21 23:19:00,0.69435,0.69469,0.69435,0.69447,102500001.0
2005-07-21 23:20:00,0.69448,0.69472,0.69446,0.69472,187099999.0
2005-07-21 23:21:00,0.69458,0.69472,0.69442,0.69452,208400000.0
2005-07-21 23:22:00,0.69446,0.69463,0.69433,0.69439,150200000.0
2005-07-21 23:23:00,0.6944,0.69481,0.69436,0.69473,224299997.0
2005-07-21 23:24:00,0.69443,0.69474,0.69425,0.69467,114800001.0
2005-07-21 23:25:00,0.69456,0.6948,0.69451,0.69466,194699998.0
2005-07-21 23:26:00,0.69457,0.69491,0.69454,0.69489,146700000.0
2005-07-21 23:27:00,0.6946,0.69485,0.69446,0.69461,242900005.0
2005-07-21 23:28:00,0.6945,0.69475,0.6945,0.69458,138100003.0
2005-07-21 23:29:00,0.69455,0.69471,0.69432,0.69432,275400002.0
2005-07-21 23:30:00,0.6946,0.6946,0.69429,0.69433,146800000.0
2005-07-21 23:31:00,0.69435,0.69437,0.6943,0.69435,79399998.0
2005-07-21 23:32:00,0.69438,0.69439,0.69435,0.69436,83400001.0
2005-07-21 23:33:00,0.69431,0.69432,0.6942,0.69432,192600000.0
2005-07-21 23:34:00,0.69436,0.69436,0.69412,0.69414,162000002.0
2005-07-21 23:35:00,0.6942,0.69425,0.69417,0.69425,172100001.0
2005-07-21 23:36:00,0.69412,0.69469,0.6941,0.69467,246099997.0
2005-07-21 23:37:00,0.6942,0.6942,0.69409,0.69409,113299999.0
2005-07-21 23:38:00,0.694,0.69407,0.694,0.69402,147399998.0
2005-07-21 23:39:00,0.69405,0.69411,0.69404,0.6941,156600003.0
2005-07-21 23:40:00,0.69406,0.69418,0.69405,0.69412,197999999.0
2005-07-21 23:41:00,0.69412,0.69412,0.69404,0.69408,176900004.0
2005-07-21 23:42:00,0.69428,0.69456,0.69415,0.69456,132900001.0
2005-07-21 23:43:00,0.69413,0.69413,0.69402,0.69402,115699999.0
2005-07-21 23:44:00,0.69403,0.69403,0.694,0.69402,163100000.0
2005-07-21 23:45:00,0.69398,0.69398,0.69394,0.69394,80000000.0
2005-07-21 23:46:00,0.69388,0.69388,0.69379,0.6938,84500003.0
2005-07-21 23:47:00,0.69382,0.69382,0.69381,0.69381,42300000.0
2005-07-21 23:48:00,0.6938,0.69381,0.69368,0.69372,291399999.0
2005-07-21 23:49:00,0.69418,0.69427,0.69407,0.69427,88600000.0
2005-07-21 23:50:00,0.6936,0.6936,0.6936,0.6936,600000.0
2005-07-21 23:51:00,0.69354,0.69356,0.69354,0.69356,18100000.0
2005-07-21 23:52:00,0.69342,0.69356,0.69342,0.69353,99600002.0
2005-07-21 23:53:00,0.69347,0.69366,0.69343,0.69366,174200003.0
2005-07-21 23:54:00,0.69341,0.6936,0.69341,0.69358,117599997.0
2005-07-21 23:55:00,0.69366,0.69368,0.69362,0.69366,68500002.0
2005-07-21 23:56:00,0.6937,0.69395,0.69362,0.69395,230899998.0
2005-07-21 23:57:00,0.69363,0.69363,0.69357,0.69357,80200000.0
2005-07-21 23:58:00,0.6936,0.6936,0.6933,0.6933,18300000.0
2005-07-21 23:59:00,0.69357,0.69357,0.69352,0.69352,103399998.0
2005-07-22 00:00:00,0.69351,0.69365,0.69351,0.69355,145199998.0
2005-07-22 00:01:00,0.69358,0.69366,0.69355,0.69366,211299998.0
2005-07-22 00:02:00,0.69364,0.69379,0.69364,0.69373,120300002.0
2005-07-22 00:03:00,0.69372,0.69372,0.69368,0.69368,42300000.0
2005-07-22 00:04:00,0.69371,0.69383,0.69371,0.69379,96000001.0
2005-07-22 00:05:00,0.6942,0.69421,0.69386,0.69411,179600003.0
2005-07-22 00:06:00,0.69385,0.6939,0.69324,0.69369,113900001.0
2005-07-22 00:07:00,0.6938,0.6938,0.69362,0.69362,105200000.0
2005-07-22 00:08:00,0.69363,0.69366,0.69359,0.69361,169800000.0
2005-07-22 00:09:00,0.69365,0.69365,0.69362,0.69362,166599998.0
2005-07-22 00:10:00,0.69365,0.69366,0.69361,0.69363,140400000.0
2005-07-22 00:11:00,0.69372,0.69374,0.69361,0.69361,49400000.0
2005-07-22 00:12:00,0.6936,0.6936,0.6936,0.6936,24700001.0
2005-07-22 00:13:00,0.69363,0.69363,0.69359,0.69361,152899997.0
2005-07-22 00:14:00,0.69361,0.69391,0.69361,0.69391,217200002.0
2005-07-22 00:15:00,0.69371,0.69371,0.69366,0.69367,191500004.0
2005-07-22 00:16:00,0.69363,0.69365,0.69362,0.69365,194000000.0
2005-07-22 00:17:00,0.69389,0.69398,0.69377,0.6939,212300002.0
2005-07-22 00:18:00,0.6936,0.69362,0.69349,0.69349,206300003.0
2005-07-22 00:19:00,0.69343,0.69343,0.69337,0.69337,10400000.0
2005-07-22 00:20:00,0.69334,0.69339,0.69319,0.69328,273299998.0
2005-07-22 00:21:00,0.69321,0.69325,0.69318,0.69325,128500000.0
2005-07-22 00:22:00,0.69324,0.69333,0.69317,0.69317,156300004.0
2005-07-22 00:23:00,0.69323,0.69327,0.69323,0.69323,99500003.0
2005-07-22 00:24:00,0.69324,0.69326,0.69314,0.69314,142900002.0
2005-07-22 00:25:00,0.69319,0.69319,0.69308,0.69312,118199999.0
2005-07-22 00:26:00,0.69319,0.69319,0.69314,0.69319,94899997.0
2005-07-22 00:27:00,0.69315,0.69321,0.69304,0.69318,261600003.0
2005-07-22 00:28:00,0.69309,0.69309,0.693,0.693,105100000.0
2005-07-22 00:29:00,0.693,0.693,0.69293,0.69293,140799997.0
2005-07-22 00:30:00,0.69302,0.69305,0.69296,0.69296,85999999.0
2005-07-22 00:31:00,0.69301,0.69307,0.69301,0.69307,54999998.0
2005-07-22 00:32:00,0.69307,0.69308,0.69298,0.69302,120800001.0
2005-07-22 00:33:00,0.69295,0.693,0.69294,0.693,154299999.0
2005-07-22 00:34:00,0.69294,0.693,0.69292,0.693,155399995.0
2005-07-22 00:35:00,0.69299,0.69313,0.69299,0.69313,144900001.0
2005-07-22 00:36:00,0.69315,0.69315,0.69305,0.6931,91500001.0
2005-07-22 00:37:00,0.69311,0.69311,0.69299,0.69305,117500001.0
2005-07-22 00:38:00,0.69304,0.69304,0.693,0.69301,101099998.0
2005-07-22 00:39:00,0.69298,0.69302,0.69298,0.69302,1600000.0
2005-07-22 00:40:00,0.693,0.693,0.69293,0.69295,141400001.0
2005-07-22 00:41:00,0.693,0.69303,0.69295,0.69295,244699998.0
2005-07-22 00:42:00,0.69292,0.69292,0.69292,0.69292,10400000.0
2005-07-22 00:43:00,0.69294,0.69299,0.69294,0.69296,122899997.0
2005-07-22 00:44:00,0.693,0.69302,0.69295,0.69295,176499999.0
2005-07-22 00:45:00,0.69298,0.69298,0.69298,0.69298,10400000.0
2005-07-22 00:46:00,0.69302,0.69304,0.69298,0.69303,196199997.0
2005-07-22 00:47:00,0.69303,0.69305,0.69303,0.69305,66300000.0
2005-07-22 00:48:00,0.69301,0.69338,0.69301,0.6933,152999999.0
2005-07-22 00:49:00,0.69303,0.69303,0.69287,0.69287,130800003.0
2005-07-22 00:50:00,0.69336,0.69336,0.693,0.69319,129599998.0
2005-07-22 00:51:00,0.69334,0.69339,0.6931,0.69316,81300000.0
2005-07-22 00:52:00,0.69281,0.69327,0.69278,0.69327,31200000.0
2005-07-22 00:53:00,0.69289,0.69315,0.69289,0.69315,99700001.0
2005-07-22 00:54:00,0.69326,0.69326,0.69316,0.6932,172200000.0
2005-07-22 00:55:00,0.69322,0.69324,0.69321,0.69323,167500002.0
2005-07-22 00:56:00,0.69321,0.69328,0.6932,0.69324,115400002.0
2005-07-22 00:57:00,0.69322,0.69322,0.69318,0.69318,179799997.0
2005-07-22 00:58:00,0.6931,0.69357,0.69307,0.69342,225799999.0
2005-07-22 00:59:00,0.69313,0.69317,0.69313,0.69317,52199998.0
2005-07-22 01:00:00,0.69317,0.6932,0.69317,0.6932,43899998.0
2005-07-22 01:01:00,0.69322,0.69322,0.69318,0.69318,78299999.0
2005-07-22 01:02:00,0.69323,0.69325,0.69319,0.69319,32800000.0
2005-07-22 01:03:00,0.69318,0.69323,0.69317,0.69319,249000001.0
2005-07-22 01:04:00,0.69323,0.69327,0.69322,0.69325,103800002.0
2005-07-22 01:05:00,0.69323,0.69329,0.69322,0.69329,108000000.0
2005-07-22 01:06:00,0.69337,0.69349,0.69337,0.69341,112100000.0
2005-07-22 01:07:00,0.69342,0.69353,0.6934,0.6934,64500001.0
2005-07-22 01:08:00,0.69354,0.69368,0.69342,0.69342,162900001.0
2005-07-22 01:09:00,0.69347,0.69366,0.69347,0.69351,66900000.0
2005-07-22 01:10:00,0.69351,0.69357,0.6935,0.6935,165699998.0
2005-07-22 01:11:00,0.69348,0.69355,0.69348,0.69353,105400000.0
2005-07-22 01:12:00,0.69353,0.69357,0.69353,0.69357,191600001.0
2005-07-22 01:13:00,0.69356,0.69359,0.69353,0.69359,214999996.0
2005-07-22 01:14:00,0.69367,0.69389,0.69367,0.69382,193099997.0
2005-07-22 01:15:00,0.69353,0.69353,0.69351,0.69353,43899998.0
2005-07-22 01:16:00,0.69353,0.69359,0.69351,0.69359,145199997.0
2005-07-22 01:17:00,0.69359,0.69359,0.69356,0.69356,167900000.0
2005-07-22 01:18:00,0.69353,0.69357,0.69353,0.69357,58500000.0
2005-07-22 01:19:00,0.69356,0.6936,0.69354,0.69356,107799999.0
2005-07-22 01:20:00,0.69356,0.69358,0.69351,0.69355,151299998.0
2005-07-22 01:21:00,0.69352,0.69358,0.69351,0.69358,55999999.0
2005-07-22 01:22:00,0.69363,0.69363,0.69357,0.6936,54200001.0
2005-07-22 01:23:00,0.69383,0.69403,0.6938,0.69403,85900001.0
2005-07-22 01:24:00,0.69362,0.69362,0.69357,0.69357,118999997.0
2005-07-22 01:25:00,0.69407,0.69407,0.6938,0.694,209100004.0
2005-07-22 01:26:00,0.69355,0.69356,0.69347,0.69347,167999998.0
2005-07-22 01:27:00,0.69353,0.69353,0.69347,0.69349,95900001.0
2005-07-22 01:28:00,0.69357,0.69357,0.69348,0.69348,86600002.0
2005-07-22 01:29:00,0.69345,0.69353,0.69342,0.69351,203999996.0
2005-07-22 01:30:00,0.69351,0.69352,0.69351,0.69352,3600000.0
2005-07-22 01:31:00,0.69347,0.6935,0.69347,0.69347,140800004.0
2005-07-22 01:32:00,0.69351,0.69351,0.69343,0.69343,77200000.0
2005-07-22 01:33:00,0.69342,0.69345,0.69342,0.69342,79799998.0
2005-07-22 01:34:00,0.69341,0.69341,0.69331,0.69332,95800001.0
2005-07-22 01:35:00,0.69335,0.69335,0.69327,0.69327,115299997.0
2005-07-22 01:36:00,0.69321,0.69321,0.69308,0.69308,27200000.0
2005-07-22 01:37:00,0.69303,0.69304,0.69297,0.69302,158600000.0
2005-07-22 01:38:00,0.69294,0.69299,0.6929,0.69297,103799998.0
2005-07-22 01:39:00,0.693,0.69302,0.69295,0.69302,126900001.0
2005-07-22 01:40:00,0.69297,0.69299,0.69292,0.69296,185299997.0
2005-07-22 01:41:00,0.69298,0.69303,0.69298,0.69298,161200002.0
2005-07-22 01:42:00,0.69298,0.693,0.69295,0.69297,137000000.0
2005-07-22 01:43:00,0.69302,0.69302,0.69301,0.69301,17600000.0
2005-07-22 01:44:00,0.69303,0.69303,0.69293,0.69293,214999999.0
2005-07-22 01:45:00,0.69295,0.69297,0.6929,0.69295,85000002.0
2005-07-22 01:46:00,0.69296,0.69296,0.69287,0.69287,106700002.0
2005-07-22 01:47:00,0.69289,0.69289,0.69287,0.69289,44099998.0
2005-07-22 01:48:00,0.69285,0.69296,0.69285,0.69295,221200001.0
2005-07-22 01:49:00,0.69299,0.69304,0.69283,0.69283,99999999.0
2005-07-22 01:50:00,0.69294,0.693,0.69288,0.693,285899996.0
2005-07-22 01:51:00,0.69307,0.69311,0.69307,0.6931,36100000.0
2005-07-22 01:52:00,0.69307,0.69314,0.69307,0.69314,86000002.0
2005-07-22 01:53:00,0.69312,0.69314,0.69308,0.6931,68700001.0
2005-07-22 01:54:00,0.69307,0.69313,0.69301,0.69307,260399994.0
2005-07-22 01:55:00,0.69305,0.69307,0.69302,0.69303,116099998.0
2005-07-22 01:56:00,0.69302,0.69306,0.693,0.69306,143099999.0
2005-07-22 01:57:00,0.69307,0.6931,0.69305,0.69307,162399998.0
2005-07-22 01:58:00,0.69304,0.69312,0.69304,0.6931,57500001.0
2005-07-22 01:59:00,0.6931,0.6931,0.69307,0.69307,155000001.0
2005-07-22 02:00:00,0.69304,0.69314,0.69303,0.69307,209900000.0
2005-07-22 02:01:00,0.69314,0.69316,0.69308,0.69315,144299998.0
2005-07-22 02:02:00,0.69311,0.69311,0.69307,0.6931,161499998.0
2005-07-22 02:03:00,0.69305,0.69307,0.69305,0.69307,19100001.0
2005-07-22 02:04:00,0.69312,0.69314,0.69304,0.69314,86099998.0
2005-07-22 02:05:00,0.69316,0.69317,0.6931,0.69312,80600000.0
2005-07-22 02:06:00,0.69305,0.69308,0.69298,0.69303,186699999.0
2005-07-22 02:07:00,0.69312,0.69318,0.69309,0.69309,175399995.0
2005-07-22 02:08:00,0.69305,0.69307,0.693,0.693,201099998.0
2005-07-22 02:09:00,0.69309,0.69312,0.69308,0.69308,64699998.0
2005-07-22 02:10:00,0.69311,0.69316,0.69309,0.69309,60499998.0
2005-07-22 02:11:00,0.69308,0.69308,0.69307,0.69307,32699999.0
2005-07-22 02:12:00,0.69302,0.69307,0.693,0.69305,236700006.0
2005-07-22 02:13:00,0.69298,0.69307,0.69294,0.693,108900000.0
2005-07-22 02:14:00,0.69294,0.69304,0.69294,0.69295,183599996.0
2005-07-22 02:15:00,0.69297,0.69305,0.69297,0.69304,92999999.0
2005-07-22 02:16:00,0.69297,0.69306,0.69297,0.69306,215000000.0
2005-07-22 02:17:00,0.69307,0.69312,0.69304,0.69306,186500002.0
2005-07-22 02:18:00,0.69315,0.69315,0.69305,0.6931,149200005.0
2005-07-22 02:19:00,0.6932,0.6932,0.69317,0.6932,118299999.0
2005-07-22 02:20:00,0.69313,0.69314,0.69307,0.69313,100300000.0
2005-07-22 02:21:00,0.69309,0.69318,0.69309,0.69315,115000000.0
2005-07-22 02:22:00,0.69313,0.69316,0.69309,0.6931,108500004.0
2005-07-22 02:23:00,0.69306,0.69308,0.69302,0.69308,119600003.0
2005-07-22 02:24:00,0.69307,0.69314,0.69301,0.69314,69699998.0
2005-07-22 02:25:00,0.69313,0.69316,0.69309,0.69315,165900005.0
2005-07-22 02:26:00,0.6932,0.69329,0.6932,0.69325,91000003.0
2005-07-22 02:27:00,0.69318,0.6932,0.69306,0.69309,60399999.0
2005-07-22 02:28:00,0.69311,0.69311,0.69305,0.69305,167200000.0
2005-07-22 02:29:00,0.69313,0.69323,0.69313,0.69317,154200004.0
2005-07-22 02:30:00,0.69311,0.69318,0.6931,0.69318,105300000.0
2005-07-22 02:31:00,0.69317,0.6934,0.69317,0.69337,121799998.0
2005-07-22 02:32:00,0.69334,0.69344,0.69333,0.69344,187900002.0
2005-07-22 02:33:00,0.69348,0.69359,0.69348,0.69358,69400000.0
2005-07-22 02:34:00,0.69351,0.69373,0.69351,0.69373,72900000.0
2005-07-22 02:35:00,0.69366,0.69368,0.69336,0.69368,187200002.0
2005-07-22 02:36:00,0.69366,0.69372,0.69355,0.69364,246099997.0
2005-07-22 02:37:00,0.69364,0.69374,0.69364,0.69374,119299999.0
2005-07-22 02:38:00,0.69373,0.69373,0.69366,0.69371,69500001.0
2005-07-22 02:39:00,0.69371,0.69371,0.69365,0.69365,49600000.0
2005-07-22 02:40:00,0.69368,0.69368,0.69359,0.69364,29200001.0
2005-07-22 02:41:00,0.6936,0.69369,0.69359,0.69365,112200001.0
2005-07-22 02:42:00,0.69361,0.69368,0.69361,0.69368,123800004.0
2005-07-22 02:43:00,0.69373,0.69379,0.6937,0.6937,192999997.0
2005-07-22 02:44:00,0.69367,0.6937,0.69367,0.6937,178099999.0
2005-07-22 02:45:00,0.69366,0.6937,0.69366,0.69367,28700000.0
2005-07-22 02:46:00,0.69366,0.69372,0.69364,0.69364,56800001.0
2005-07-22 02:47:00,0.69363,0.69363,0.69354,0.69361,84700000.0
2005-07-22 02:48:00,0.69348,0.69348,0.69318,0.69318,23100000.0
2005-07-22 02:49:00,0.6931,0.69335,0.69307,0.69335,140999998.0
2005-07-22 02:50:00,0.69334,0.69343,0.69334,0.6934,163500002.0
2005-07-22 02:51:00,0.69333,0.69335,0.69327,0.69335,129700001.0
2005-07-22 02:52:00,0.69337,0.69337,0.69318,0.69325,114999996.0
2005-07-22 02:53:00,0.69323,0.69333,0.69316,0.6933,85400001.0
2005-07-22 02:54:00,0.6933,0.69331,0.69317,0.69317,59100000.0
2005-07-22 02:55:00,0.69319,0.69326,0.69319,0.69325,110799999.0
2005-07-22 02:56:00,0.69323,0.69328,0.69319,0.69328,121399998.0
2005-07-22 02:57:00,0.69322,0.69322,0.69316,0.69316,68900000.0
2005-07-22 02:58:00,0.69317,0.6933,0.69314,0.6933,205199996.0
2005-07-22 02:59:00,0.6933,0.69332,0.69326,0.6933,160299999.0
2005-07-22 03:00:00,0.69338,0.6934,0.69338,0.6934,70500000.0
2005-07-22 03:01:00,0.69347,0.69353,0.69339,0.69349,60100001.0
2005-07-22 03:02:00,0.69345,0.69348,0.69332,0.69343,117599997.0
2005-07-22 03:03:00,0.69336,0.69352,0.69336,0.6935,171499995.0
2005-07-22 03:04:00,0.69351,0.69351,0.69336,0.69336,174499997.0
2005-07-22 03:05:00,0.69334,0.69334,0.69299,0.69308,109599998.0
2005-07-22 03:06:00,0.69307,0.69318,0.69298,0.69318,62200001.0
2005-07-22 03:07:00,0.69311,0.69317,0.69305,0.69305,203999997.0
2005-07-22 03:08:00,0.69295,0.69304,0.69295,0.69298,91500002.0
2005-07-22 03:09:00,0.69304,0.69312,0.69304,0.69308,31300000.0
2005-07-22 03:10:00,0.69319,0.69324,0.6931,0.69313,164199999.0
2005-07-22 03:11:00,0.69312,0.69321,0.69308,0.69314,106700001.0
2005-07-22 03:12:00,0.69315,0.69318,0.69312,0.69313,92800000.0
2005-07-22 03:13:00,0.69314,0.69318,0.6931,0.69317,149200001.0
2005-07-22 03:14:00,0.69314,0.69319,0.69314,0.69316,186399998.0
2005-07-22 03:15:00,0.69317,0.69317,0.69306,0.69306,291399995.0
2005-07-22 03:16:00,0.6931,0.69315,0.69301,0.69309,181000002.0
2005-07-22 03:17:00,0.6931,0.69317,0.69308,0.69317,47800000.0
2005-07-22 03:18:00,0.69315,0.69315,0.69305,0.69309,65400000.0
2005-07-22 03:19:00,0.69305,0.69311,0.69305,0.69311,106900000.0
2005-07-22 03:20:00,0.69315,0.69325,0.69315,0.69318,148299999.0
2005-07-22 03:21:00,0.69309,0.69318,0.69309,0.69317,94400000.0
2005-07-22 03:22:00,0.69314,0.69318,0.69311,0.69312,54099998.0
2005-07-22 03:23:00,0.69321,0.69321,0.69321,0.69321,31099999.0
2005-07-22 03:24:00,0.69327,0.69336,0.69327,0.69335,154300003.0
2005-07-22 03:25:00,0.69342,0.69345,0.69341,0.69345,72599998.0
2005-07-22 03:26:00,0.69341,0.69341,0.69337,0.69337,84400002.0
2005-07-22 03:27:00,0.69336,0.69344,0.69336,0.69344,124799999.0
2005-07-22 03:28:00,0.69345,0.69362,0.69345,0.69361,130299999.0
2005-07-22 03:29:00,0.69363,0.69363,0.69343,0.6936,167299994.0
2005-07-22 03:30:00,0.6936,0.6936,0.69352,0.69359,139799998.0
2005-07-22 03:31:00,0.69352,0.69361,0.69348,0.69349,245799996.0
2005-07-22 03:32:00,0.69344,0.69366,0.69343,0.69366,88600000.0
2005-07-22 03:33:00,0.69364,0.69375,0.6936,0.6937,189700002.0
2005-07-22 03:34:00,0.69371,0.69371,0.69358,0.69366,152500004.0
2005-07-22 03:35:00,0.69367,0.69368,0.69357,0.69357,88500001.0
2005-07-22 03:36:00,0.69351,0.69371,0.69351,0.69371,201200002.0
2005-07-22 03:37:00,0.69371,0.69371,0.69364,0.69365,187900001.0
2005-07-22 03:38:00,0.69368,0.69369,0.69364,0.69365,176400002.0
2005-07-22 03:39:00,0.69377,0.69389,0.69377,0.69389,123599998.0
2005-07-22 03:40:00,0.69388,0.69394,0.69367,0.69367,176199997.0
2005-07-22 03:41:00,0.69377,0.69385,0.69373,0.69384,141100001.0
2005-07-22 03:42:00,0.69383,0.69383,0.69375,0.6938,79800002.0
2005-07-22 03:43:00,0.69376,0.69376,0.69374,0.69374,60900002.0
2005-07-22 03:44:00,0.69358,0.69406,0.69358,0.69385,185699997.0
2005-07-22 03:45:00,0.69363,0.69364,0.69344,0.69364,196400001.0
2005-07-22 03:46:00,0.69371,0.69375,0.69371,0.69374,192599998.0
2005-07-22 03:47:00,0.69372,0.69372,0.69372,0.69372,19900000.0
2005-07-22 03:48:00,0.69365,0.69365,0.69344,0.69365,125300004.0
2005-07-22 03:49:00,0.69372,0.69381,0.69369,0.69381,106200000.0
2005-07-22 03:50:00,0.69386,0.69395,0.69382,0.69384,227299999.0
2005-07-22 03:51:00,0.69383,0.69385,0.69383,0.69385,33700002.0
2005-07-22 03:52:00,0.6939,0.6939,0.69388,0.69388,48700002.0
2005-07-22 03:53:00,0.69393,0.69393,0.69388,0.69388,53700002.0
2005-07-22 03:54:00,0.69392,0.69396,0.69389,0.69395,148800000.0
2005-07-22 03:55:00,0.69391,0.69395,0.69387,0.69392,109900000.0
2005-07-22 03:56:00,0.6939,0.6939,0.69382,0.69382,37400002.0
2005-07-22 03:57:00,0.69388,0.69388,0.69388,0.69388,31900000.0
2005-07-22 03:58:00,0.69382,0.69393,0.69382,0.69392,190700001.0
2005-07-22 03:59:00,0.69389,0.69394,0.69389,0.69391,29100000.0
2005-07-22 04:00:00,0.69384,0.69394,0.69379,0.69394,133199998.0
2005-07-22 04:01:00,0.69392,0.69412,0.69392,0.69412,153900000.0
2005-07-22 04:02:00,0.69407,0.69408,0.69402,0.69403,194099995.0
2005-07-22 04:03:00,0.69403,0.69403,0.69373,0.69373,93400003.0
2005-07-22 04:04:00,0.69367,0.69382,0.69366,0.69366,166799999.0
2005-07-22 04:05:00,0.69366,0.69366,0.69353,0.69355,42300000.0
2005-07-22 04:06:00,0.69355,0.69355,0.69341,0.69345,186099997.0
2005-07-22 04:07:00,0.69348,0.69348,0.69342,0.69345,133900003.0
2005-07-22 04:08:00,0.6934,0.69344,0.69337,0.69344,132600002.0
2005-07-22 04:09:00,0.6934,0.69342,0.69326,0.69342,183100003.0
2005-07-22 04:10:00,0.69343,0.69343,0.69339,0.69339,60000000.0
2005-07-22 04:11:00,0.69342,0.69348,0.69337,0.69337,197000000.0
2005-07-22 04:12:00,0.69343,0.69352,0.6934,0.69352,149900000.0
2005-07-22 04:13:00,0.69355,0.69359,0.69353,0.69355,162399997.0
2005-07-22 04:14:00,0.69352,0.69358,0.69345,0.69358,122799998.0
2005-07-22 04:15:00,0.6936,0.69363,0.6935,0.69359,224200000.0
2005-07-22 04:16:00,0.69359,0.69372,0.69359,0.69368,151400000.0
2005-07-22 04:17:00,0.69358,0.69368,0.69355,0.69368,184500001.0
2005-07-22 04:18:00,0.69363,0.69374,0.69362,0.69374,156399997.0
2005-07-22 04:19:00,0.69374,0.69395,0.69374,0.69392,100499999.0
2005-07-22 04:20:00,0.6939,0.694,0.69382,0.69392,287199999.0
2005-07-22 04:21:00,0.69399,0.69417,0.69396,0.69417,163199998.0
2005-07-22 04:22:00,0.69415,0.69426,0.69415,0.6942,250699999.0
2005-07-22 04:23:00,0.69419,0.69419,0.69398,0.69415,146099998.0
2005-07-22 04:24:00,0.69416,0.69422,0.69416,0.6942,162200000.0
2005-07-22 04:25:00,0.69426,0.69429,0.69426,0.69429,13600000.0
2005-07-22 04:26:00,0.69426,0.69437,0.69426,0.69437,52599998.0
2005-07-22 04:27:00,0.69437,0.69454,0.69435,0.69454,197800001.0
2005-07-22 04:28:00,0.69445,0.69455,0.69445,0.6945,239800000.0
2005-07-22 04:29:00,0.6945,0.69457,0.69443,0.69449,129999999.0
2005-07-22 04:30:00,0.69454,0.69455,0.6944,0.6944,159800001.0
2005-07-22 04:31:00,0.69441,0.69457,0.69441,0.69446,99200000.0
2005-07-22 04:32:00,0.69448,0.69457,0.69443,0.69453,180900005.0
2005-07-22 04:33:00,0.69458,0.6947,0.69457,0.69469,150000005.0
2005-07-22 04:34:00,0.69461,0.69477,0.69452,0.69477,200199999.0
2005-07-22 04:35:00,0.69496,0.69501,0.69496,0.69501,73399999.0
2005-07-22 04:36:00,0.69512,0.69512,0.69468,0.69487,88100001.0
2005-07-22 04:37:00,0.69484,0.69492,0.69484,0.6949,188600001.0
2005-07-22 04:38:00,0.69483,0.69484,0.69467,0.69468,235199997.0
2005-07-22 04:39:00,0.69463,0.69464,0.69458,0.69463,179600001.0
2005-07-22 04:40:00,0.69468,0.69478,0.69466,0.69478,189400000.0
2005-07-22 04:41:00,0.69476,0.69477,0.69467,0.69471,129300001.0
2005-07-22 04:42:00,0.69471,0.69471,0.69461,0.69465,63400000.0
2005-07-22 04:43:00,0.69462,0.69463,0.69457,0.69457,172499999.0
2005-07-22 04:44:00,0.69455,0.69462,0.69455,0.69455,171699997.0
2005-07-22 04:45:00,0.69444,0.69453,0.69444,0.69453,105700001.0
2005-07-22 04:46:00,0.69448,0.69453,0.69448,0.69453,100399996.0
2005-07-22 04:47:00,0.69451,0.69451,0.69439,0.69439,110899999.0
2005-07-22 04:48:00,0.69432,0.69434,0.69429,0.6943,111900001.0
2005-07-22 04:49:00,0.69428,0.69433,0.69427,0.6943,237500003.0
2005-07-22 04:50:00,0.69428,0.6943,0.69423,0.69427,87900000.0
2005-07-22 04:51:00,0.69427,0.69427,0.69427,0.69427,10700000.0
2005-07-22 04:52:00,0.69419,0.69468,0.69419,0.69468,101100002.0
2005-07-22 04:53:00,0.69426,0.69434,0.69422,0.6943,217899996.0
2005-07-22 04:54:00,0.6943,0.6943,0.6943,0.6943,23200000.0
2005-07-22 04:55:00,0.69426,0.69428,0.69422,0.69422,116799999.0
2005-07-22 04:56:00,0.6942,0.6943,0.6942,0.6943,82900001.0
2005-07-22 04:57:00,0.69431,0.6944,0.69422,0.6944,37500000.0
2005-07-22 04:58:00,0.69433,0.69433,0.69429,0.69431,105200000.0
2005-07-22 04:59:00,0.69427,0.69434,0.69426,0.69427,179700000.0
2005-07-22 05:00:00,0.69418,0.69418,0.69409,0.69411,31800000.0
2005-07-22 05:01:00,0.69408,0.6941,0.69405,0.69408,117500001.0
2005-07-22 05:02:00,0.69414,0.69417,0.69414,0.69417,35100001.0
2005-07-22 05:03:00,0.69426,0.69426,0.69419,0.69419,200400000.0
2005-07-22 05:04:00,0.69415,0.69417,0.69412,0.69417,35999999.0
2005-07-22 05:05:00,0.69422,0.69426,0.69422,0.69424,47000001.0
2005-07-22 05:06:00,0.69427,0.69427,0.69426,0.69426,43100000.0
2005-07-22 05:07:00,0.69427,0.69427,0.69427,0.69427,76699996.0
2005-07-22 05:08:00,0.69429,0.69433,0.69429,0.69429,118299998.0
2005-07-22 05:09:00,0.6943,0.69438,0.6943,0.69438,90200000.0
2005-07-22 05:10:00,0.69433,0.69433,0.69433,0.69433,4800000.0
2005-07-22 05:11:00,0.69436,0.69466,0.69428,0.69461,207200000.0
2005-07-22 05:12:00,0.6943,0.6943,0.69411,0.69425,212900003.0
2005-07-22 05:13:00,0.69427,0.69433,0.69426,0.69433,145499999.0
2005-07-22 05:14:00,0.69433,0.69465,0.6943,0.69465,143500001.0
2005-07-22 05:15:00,0.69427,0.69432,0.69418,0.69432,213800000.0
2005-07-22 05:16:00,0.6943,0.69458,0.69424,0.69458,125199998.0
2005-07-22 05:17:00,0.69436,0.69439,0.69435,0.69439,98500001.0
2005-07-22 05:18:00,0.69435,0.69438,0.6943,0.6943,193899995.0
2005-07-22 05:19:00,0.69437,0.69438,0.69437,0.69438,43899998.0
2005-07-22 05:20:00,0.69433,0.69435,0.69433,0.69435,34299999.0
2005-07-22 05:21:00,0.69443,0.69465,0.69439,0.6945,86000002.0
2005-07-22 05:22:00,0.69434,0.69436,0.69434,0.69436,11900000.0
2005-07-22 05:23:00,0.69435,0.6944,0.69431,0.69437,129900002.0
2005-07-22 05:24:00,0.69439,0.69439,0.6943,0.6943,218400001.0
2005-07-22 05:25:00,0.69435,0.69435,0.69435,0.69435,800000.0
2005-07-22 05:26:00,0.69433,0.69434,0.69425,0.69425,120199999.0
2005-07-22 05:27:00,0.69414,0.69423,0.69396,0.69422,136600001.0
2005-07-22 05:28:00,0.6942,0.69429,0.6942,0.6942,136400006.0
2005-07-22 05:29:00,0.69413,0.69416,0.69408,0.69416,176399998.0
2005-07-22 05:30:00,0.69415,0.69415,0.69399,0.69399,103099999.0
2005-07-22 05:31:00,0.69415,0.6942,0.69411,0.6942,138399999.0
2005-07-22 05:32:00,0.69418,0.69419,0.69406,0.69406,159200002.0
2005-07-22 05:33:00,0.69401,0.69418,0.69401,0.69413,152400001.0
2005-07-22 05:34:00,0.69406,0.69406,0.69395,0.69395,152999998.0
2005-07-22 05:35:00,0.69402,0.69418,0.69402,0.69417,63799999.0
2005-07-22 05:36:00,0.69413,0.69419,0.69412,0.69419,51800002.0
2005-07-22 05:37:00,0.69418,0.69418,0.69405,0.69415,100800000.0
2005-07-22 05:38:00,0.69424,0.69429,0.69424,0.69429,52700001.0
2005-07-22 05:39:00,0.6942,0.6942,0.69405,0.6941,140300001.0
2005-07-22 05:40:00,0.69419,0.69419,0.69415,0.69419,81600002.0
2005-07-22 05:41:00,0.69415,0.69415,0.69406,0.69412,104199999.0
2005-07-22 05:42:00,0.69412,0.69414,0.6941,0.6941,71300002.0
2005-07-22 05:43:00,0.69408,0.69409,0.69399,0.69402,125699998.0
2005-07-22 05:44:00,0.69405,0.6941,0.69402,0.69405,155799999.0
2005-07-22 05:45:00,0.694,0.694,0.69378,0.69378,67700000.0
2005-07-22 05:46:00,0.69387,0.69388,0.69387,0.69388,70199996.0
2005-07-22 05:47:00,0.69395,0.69432,0.69394,0.69408,205800000.0
2005-07-22 05:48:00,0.69388,0.69391,0.6938,0.69391,143300002.0
2005-07-22 05:49:00,0.69397,0.69403,0.69392,0.69392,74300000.0
2005-07-22 05:50:00,0.69396,0.69401,0.69394,0.69395,95000001.0
2005-07-22 05:51:00,0.69396,0.69407,0.69391,0.69407,127300001.0
2005-07-22 05:52:00,0.69408,0.69409,0.69399,0.69409,191700001.0
2005-07-22 05:53:00,0.69408,0.69408,0.69392,0.69395,111799999.0
2005-07-22 05:54:00,0.69399,0.69402,0.69398,0.694,160399996.0
2005-07-22 05:55:00,0.69398,0.69417,0.69398,0.69417,265100001.0
2005-07-22 05:56:00,0.69417,0.69417,0.69409,0.69411,175600002.0
2005-07-22 05:57:00,0.69407,0.69413,0.69407,0.6941,125400000.0
2005-07-22 05:58:00,0.69406,0.69413,0.69406,0.69407,149899997.0
2005-07-22 05:59:00,0.69409,0.69417,0.69409,0.69411,111800000.0
2005-07-22 06:00:00,0.69411,0.69421,0.69411,0.69415,129600000.0
2005-07-22 06:01:00,0.69412,0.69412,0.69405,0.69407,101700002.0
2005-07-22 06:02:00,0.69407,0.69407,0.69407,0.69407,40900002.0
2005-07-22 06:03:00,0.69428,0.69441,0.69421,0.69441,108700002.0
2005-07-22 06:04:00,0.69401,0.69401,0.69396,0.69396,78399997.0
2005-07-22 06:05:00,0.69398,0.69407,0.69398,0.694,75699999.0
2005-07-22 06:06:00,0.69401,0.69407,0.69399,0.69402,125900001.0
2005-07-22 06:07:00,0.69405,0.6941,0.69403,0.6941,204299995.0
2005-07-22 06:08:00,0.69405,0.69405,0.69394,0.69396,93899998.0
2005-07-22 06:09:00,0.69396,0.69396,0.69388,0.69388,230299997.0
2005-07-22 06:10:00,0.69393,0.69393,0.69387,0.69387,36700001.0
2005-07-22 06:11:00,0.69381,0.69392,0.6938,0.69391,185000001.0
2005-07-22 06:12:00,0.69393,0.69398,0.69392,0.69395,198199999.0
2005-07-22 06:13:00,0.69404,0.69413,0.694,0.694,115300002.0
2005-07-22 06:14:00,0.69398,0.69404,0.69397,0.69404,75600000.0
2005-07-22 06:15:00,0.69402,0.69404,0.69398,0.694,133200003.0
2005-07-22 06:16:00,0.69405,0.69405,0.694,0.69405,118900003.0
2005-07-22 06:17:00,0.69403,0.69405,0.694,0.69403,186199998.0
2005-07-22 06:18:00,0.6941,0.69438,0.69399,0.69429,114400002.0
2005-07-22 06:19:00,0.69408,0.69408,0.69405,0.69407,40699999.0
2005-07-22 06:20:00,0.69408,0.69439,0.69408,0.69428,93900003.0
2005-07-22 06:21:00,0.69407,0.69408,0.69407,0.69408,18500000.0
2005-07-22 06:22:00,0.69417,0.69434,0.69411,0.69411,176600004.0
2005-07-22 06:23:00,0.69413,0.69427,0.69413,0.69427,77099999.0
2005-07-22 06:24:00,0.6943,0.6943,0.69414,0.69414,240400002.0
2005-07-22 06:25:00,0.69413,0.69422,0.69413,0.69421,55599999.0
2005-07-22 06:26:00,0.69424,0.69429,0.69423,0.69423,215700000.0
2005-07-22 06:27:00,0.69423,0.6943,0.69423,0.69425,130099999.0
2005-07-22 06:28:00,0.69424,0.69425,0.69413,0.69425,282300001.0
2005-07-22 06:29:00,0.69432,0.69434,0.6943,0.6943,86200001.0
2005-07-22 06:30:00,0.69429,0.69435,0.69425,0.69435,79000003.0
2005-07-22 06:31:00,0.69433,0.69433,0.69428,0.69431,186000000.0
2005-07-22 06:32:00,0.69429,0.69433,0.69425,0.69426,122400002.0
2005-07-22 06:33:00,0.69424,0.69424,0.69421,0.69421,92200001.0
2005-07-22 06:34:00,0.69418,0.69422,0.69418,0.69422,104599999.0
2005-07-22 06:35:00,0.6942,0.6942,0.6942,0.6942,18400000.0
2005-07-22 06:36:00,0.69418,0.69422,0.69414,0.69417,147299999.0
2005-07-22 06:37:00,0.69417,0.69422,0.69411,0.69422,154699996.0
2005-07-22 06:38:00,0.69418,0.6942,0.69418,0.6942,35000000.0
2005-07-22 06:39:00,0.69423,0.69436,0.69423,0.69428,207500000.0
2005-07-22 06:40:00,0.69428,0.69429,0.69422,0.69422,120400001.0
2005-07-22 06:41:00,0.69426,0.6943,0.69424,0.69428,115100004.0
2005-07-22 06:42:00,0.69447,0.69458,0.69442,0.69444,226299999.0
2005-07-22 06:43:00,0.6943,0.69436,0.6943,0.69435,64500003.0
2005-07-22 06:44:00,0.69438,0.69438,0.6943,0.69433,92400002.0
2005-07-22 06:45:00,0.6944,0.6944,0.69429,0.69432,274699995.0
2005-07-22 06:46:00,0.69438,0.69457,0.6943,0.69447,176899998.0
2005-07-22 06:47:00,0.69435,0.69435,0.6943,0.6943,135200002.0
2005-07-22 06:48:00,0.69429,0.69436,0.69429,0.6943,192700000.0
2005-07-22 06:49:00,0.69433,0.69437,0.69433,0.69437,16000000.0
2005-07-22 06:50:00,0.69439,0.69443,0.69439,0.69443,36999998.0
2005-07-22 06:51:00,0.69441,0.69441,0.69436,0.69441,60000000.0
2005-07-22 06:52:00,0.69442,0.69449,0.69442,0.69449,71000000.0
2005-07-22 06:53:00,0.69444,0.69446,0.69439,0.69439,132300004.0
2005-07-22 06:54:00,0.6944,0.6944,0.69439,0.69439,16000000.0
2005-07-22 06:55:00,0.69439,0.6944,0.69434,0.69434,59700000.0
2005-07-22 06:56:00,0.69432,0.69435,0.69428,0.69432,228800003.0
2005-07-22 06:57:00,0.69433,0.69435,0.69426,0.69434,203800000.0
2005-07-22 06:58:00,0.69448,0.69471,0.69436,0.69466,149499997.0
2005-07-22 06:59:00,0.69432,0.69443,0.69432,0.69443,81400000.0
2005-07-22 07:00:00,0.69442,0.69445,0.69442,0.69445,34500000.0
2005-07-22 07:01:00,0.69444,0.69451,0.69444,0.69447,118000002.0
2005-07-22 07:02:00,0.69445,0.69451,0.69443,0.6945,172699997.0
2005-07-22 07:03:00,0.69448,0.69451,0.69446,0.6945,203599999.0
2005-07-22 07:04:00,0.69448,0.69451,0.69443,0.69449,40700000.0
2005-07-22 07:05:00,0.69446,0.69451,0.69441,0.69447,176200002.0
2005-07-22 07:06:00,0.6945,0.6945,0.69447,0.69447,131900002.0
2005-07-22 07:07:00,0.69446,0.69446,0.69437,0.69437,146999999.0
2005-07-22 07:08:00,0.69432,0.69437,0.69432,0.69436,89599999.0
2005-07-22 07:09:00,0.69438,0.69442,0.69427,0.69433,127200000.0
2005-07-22 07:10:00,0.69468,0.6947,0.69431,0.69452,197100001.0
2005-07-22 07:11:00,0.69435,0.69442,0.69435,0.6944,99200000.0
2005-07-22 07:12:00,0.69434,0.69438,0.69434,0.69437,164300001.0
2005-07-22 07:13:00,0.69435,0.69439,0.69429,0.69438,150900000.0
2005-07-22 07:14:00,0.6944,0.69443,0.69433,0.69437,170400004.0
2005-07-22 07:15:00,0.69439,0.69439,0.69434,0.69436,173100001.0
2005-07-22 07:16:00,0.69434,0.69438,0.6943,0.69438,201200000.0
2005-07-22 07:17:00,0.69435,0.69435,0.6943,0.69435,164700000.0
2005-07-22 07:18:00,0.69437,0.69439,0.69432,0.69436,162599997.0
2005-07-22 07:19:00,0.69437,0.69445,0.69435,0.69435,154500000.0
2005-07-22 07:20:00,0.69433,0.69435,0.69427,0.69429,261499996.0
2005-07-22 07:21:00,0.69437,0.6944,0.69429,0.69434,211100003.0
2005-07-22 07:22:00,0.69435,0.69437,0.69435,0.69437,55899999.0
2005-07-22 07:23:00,0.69431,0.69436,0.6943,0.69432,76899999.0
2005-07-22 07:24:00,0.69436,0.6944,0.69428,0.69434,164300000.0
2005-07-22 07:25:00,0.69433,0.69435,0.69433,0.69435,36299999.0
2005-07-22 07:26:00,0.69436,0.69437,0.69436,0.69437,11200000.0
2005-07-22 07:27:00,0.69436,0.69436,0.69429,0.69435,154000004.0
2005-07-22 07:28:00,0.6943,0.6943,0.6943,0.6943,10400000.0
2005-07-22 07:29:00,0.6943,0.6943,0.69425,0.6943,134800003.0
2005-07-22 07:30:00,0.69427,0.6943,0.69406,0.69406,117399998.0
2005-07-22 07:31:00,0.6942,0.6942,0.69403,0.69403,80299998.0
2005-07-22 07:32:00,0.69407,0.69418,0.69407,0.69416,131799999.0
2005-07-22 07:33:00,0.69412,0.69415,0.69412,0.69413,35900000.0
2005-07-22 07:34:00,0.6941,0.69419,0.6941,0.69415,319099998.0
2005-07-22 07:35:00,0.69417,0.69418,0.69412,0.69414,193999997.0
2005-07-22 07:36:00,0.6941,0.69416,0.6941,0.69413,79800001.0
2005-07-22 07:37:00,0.69415,0.69418,0.69414,0.69416,169200000.0
2005-07-22 07:38:00,0.69417,0.69417,0.6941,0.6941,245199999.0
2005-07-22 07:39:00,0.69405,0.69406,0.69401,0.69402,146300001.0
2005-07-22 07:40:00,0.69407,0.69412,0.69407,0.6941,131300000.0
2005-07-22 07:41:00,0.6941,0.69413,0.69407,0.69407,153400002.0
2005-07-22 07:42:00,0.69398,0.69436,0.69398,0.69433,162099997.0
2005-07-22 07:43:00,0.694,0.69408,0.694,0.69407,151599998.0
2005-07-22 07:44:00,0.69389,0.69443,0.69387,0.69443,152799997.0
2005-07-22 07:45:00,0.69406,0.69413,0.69406,0.6941,74900001.0
2005-07-22 07:46:00,0.69408,0.69411,0.69405,0.69405,120100001.0
2005-07-22 07:47:00,0.69409,0.69415,0.69406,0.69413,170800002.0
2005-07-22 07:48:00,0.69412,0.69412,0.69408,0.69408,79999999.0
2005-07-22 07:49:00,0.69402,0.69406,0.694,0.69404,150700005.0
2005-07-22 07:50:00,0.69408,0.69408,0.69406,0.69407,71099999.0
2005-07-22 07:51:00,0.69395,0.69395,0.69381,0.69386,126899998.0
2005-07-22 07:52:00,0.69392,0.69392,0.6939,0.6939,62200000.0
2005-07-22 07:53:00,0.69397,0.69397,0.69396,0.69396,85500000.0
2005-07-22 07:54:00,0.69396,0.69396,0.69392,0.69392,127699998.0
2005-07-22 07:55:00,0.69394,0.694,0.69382,0.69382,145000005.0
2005-07-22 07:56:00,0.6938,0.69388,0.69379,0.69388,126000000.0
2005-07-22 07:57:00,0.69385,0.69387,0.69385,0.69387,51900002.0
2005-07-22 07:58:00,0.69385,0.69385,0.6938,0.6938,173000001.0
2005-07-22 07:59:00,0.69386,0.6939,0.69384,0.6939,183400002.0
2005-07-22 08:00:00,0.6938,0.69391,0.6938,0.69391,156800001.0
2005-07-22 08:01:00,0.69393,0.69393,0.69386,0.69393,101500000.0
2005-07-22 08:02:00,0.69399,0.69406,0.69399,0.69405,83799999.0
2005-07-22 08:03:00,0.69409,0.69411,0.69409,0.69411,74400002.0
2005-07-22 08:04:00,0.69408,0.69414,0.69408,0.69414,100500001.0
2005-07-22 08:05:00,0.69415,0.69418,0.69408,0.69408,124600000.0
2005-07-22 08:06:00,0.6941,0.69413,0.6941,0.69413,24700001.0
2005-07-22 08:07:00,0.69413,0.69424,0.69413,0.69415,99600000.0
2005-07-22 08:08:00,0.6941,0.69418,0.6941,0.69418,71800001.0
2005-07-22 08:09:00,0.69417,0.69419,0.69414,0.69415,137199997.0
2005-07-22 08:10:00,0.69417,0.69422,0.69417,0.6942,118799999.0
2005-07-22 08:11:00,0.69416,0.69418,0.69415,0.69417,125400000.0
2005-07-22 08:12:00,0.69422,0.69423,0.69415,0.69423,281699998.0
2005-07-22 08:13:00,0.69423,0.69428,0.6942,0.69423,286000000.0
2005-07-22 08:14:00,0.69424,0.69424,0.69421,0.69421,52300001.0
2005-07-22 08:15:00,0.69425,0.69433,0.69422,0.69422,100199999.0
2005-07-22 08:16:00,0.69422,0.69428,0.69415,0.69415,150699999.0
2005-07-22 08:17:00,0.69415,0.69422,0.69415,0.69415,126099999.0
2005-07-22 08:18:00,0.69396,0.69396,0.69366,0.69373,97100002.0
2005-07-22 08:19:00,0.69369,0.69382,0.69365,0.69377,254099999.0
2005-07-22 08:20:00,0.69371,0.69388,0.69371,0.69385,221700002.0
2005-07-22 08:21:00,0.69387,0.69398,0.69385,0.69387,254199993.0
2005-07-22 08:22:00,0.69394,0.69397,0.69391,0.69393,192200001.0
2005-07-22 08:23:00,0.69389,0.69389,0.69378,0.69385,75800001.0
2005-07-22 08:24:00,0.6938,0.69385,0.69374,0.69375,145800000.0
2005-07-22 08:25:00,0.69373,0.69381,0.69373,0.69379,52600000.0
2005-07-22 08:26:00,0.69392,0.69392,0.69384,0.69384,58199999.0
2005-07-22 08:27:00,0.69394,0.69399,0.69392,0.69392,210900000.0
2005-07-22 08:28:00,0.69399,0.69406,0.69399,0.69406,83800000.0
2005-07-22 08:29:00,0.69405,0.69407,0.69399,0.69405,177200004.0
2005-07-22 08:30:00,0.69402,0.69408,0.69402,0.69405,134000002.0
2005-07-22 08:31:00,0.694,0.69404,0.69392,0.69392,126799999.0
2005-07-22 08:32:00,0.69388,0.69392,0.69383,0.69383,111099999.0
2005-07-22 08:33:00,0.69383,0.69387,0.69381,0.69382,87100000.0
2005-07-22 08:34:00,0.69386,0.69392,0.69383,0.6939,217499996.0
2005-07-22 08:35:00,0.69389,0.69389,0.69386,0.69386,53500000.0
2005-07-22 08:36:00,0.69383,0.69385,0.6938,0.69381,104399999.0
2005-07-22 08:37:00,0.69382,0.69385,0.69378,0.69385,173299996.0
2005-07-22 08:38:00,0.69386,0.69388,0.69384,0.69388,157699998.0
2005-07-22 08:39:00,0.69385,0.69393,0.69385,0.69393,138300000.0
2005-07-22 08:40:00,0.6939,0.69396,0.6939,0.69395,105399999.0
2005-07-22 08:41:00,0.69391,0.69391,0.69388,0.69388,40600000.0
2005-07-22 08:42:00,0.69385,0.69395,0.69385,0.69387,236000003.0
2005-07-22 08:43:00,0.69378,0.69389,0.6937,0.6937,116499998.0
2005-07-22 08:44:00,0.69371,0.69377,0.69366,0.69377,66500001.0
2005-07-22 08:45:00,0.69372,0.69372,0.6937,0.6937,31900001.0
2005-07-22 08:46:00,0.6939,0.69426,0.69386,0.69424,169200002.0
2005-07-22 08:47:00,0.69372,0.69375,0.69369,0.69373,109400002.0
2005-07-22 08:48:00,0.69377,0.69381,0.69377,0.69381,23999999.0
2005-07-22 08:49:00,0.69385,0.69389,0.69384,0.69386,188500000.0
2005-07-22 08:50:00,0.69385,0.69385,0.69385,0.69385,40599998.0
2005-07-22 08:51:00,0.69383,0.69383,0.69371,0.69372,201699997.0
2005-07-22 08:52:00,0.69365,0.69385,0.69365,0.69385,123800000.0
2005-07-22 08:53:00,0.69386,0.6939,0.69386,0.6939,131100000.0
2005-07-22 08:54:00,0.69387,0.69387,0.69387,0.69387,49500000.0
2005-07-22 08:55:00,0.69388,0.6939,0.69388,0.6939,43700000.0
2005-07-22 08:56:00,0.69382,0.69383,0.69374,0.69382,189899999.0
2005-07-22 08:57:00,0.69387,0.69387,0.69385,0.69385,12800000.0
2005-07-22 08:58:00,0.69387,0.6939,0.69384,0.69384,126799999.0
2005-07-22 08:59:00,0.6938,0.69388,0.6938,0.69383,113200000.0
2005-07-22 09:00:00,0.69381,0.69388,0.69381,0.69388,61900001.0
2005-07-22 09:01:00,0.6939,0.6939,0.69383,0.69388,81000000.0
2005-07-22 09:02:00,0.69385,0.69385,0.69382,0.69383,50900000.0
2005-07-22 09:03:00,0.69385,0.69388,0.6938,0.6938,101600000.0
2005-07-22 09:04:00,0.69385,0.69387,0.69381,0.69381,201400000.0
2005-07-22 09:05:00,0.69383,0.69383,0.69377,0.69379,65500001.0
2005-07-22 09:06:00,0.69375,0.69375,0.69369,0.69371,56700001.0
2005-07-22 09:07:00,0.69378,0.69384,0.69378,0.69378,142900001.0
2005-07-22 09:08:00,0.69374,0.69374,0.69361,0.69361,142599998.0
2005-07-22 09:09:00,0.69365,0.69365,0.69362,0.69362,51799998.0
2005-07-22 09:10:00,0.69364,0.69369,0.69361,0.69369,151200003.0
2005-07-22 09:11:00,0.69365,0.69365,0.69354,0.69365,102200002.0
2005-07-22 09:12:00,0.69363,0.69363,0.69362,0.69362,72599998.0
2005-07-22 09:13:00,0.69361,0.69365,0.69359,0.69359,76599999.0
2005-07-22 09:14:00,0.69361,0.69364,0.6936,0.69362,124700003.0
2005-07-22 09:15:00,0.69364,0.69371,0.69364,0.6937,75899999.0
2005-07-22 09:16:00,0.6937,0.69376,0.69366,0.69376,141400000.0
2005-07-22 09:17:00,0.69371,0.69376,0.69367,0.69373,134100000.0
2005-07-22 09:18:00,0.69372,0.69374,0.69367,0.69374,80599999.0
2005-07-22 09:19:00,0.69375,0.69375,0.69372,0.69372,8800000.0
2005-07-22 09:20:00,0.6937,0.69379,0.6937,0.6937,144599998.0
2005-07-22 09:21:00,0.69376,0.69385,0.69375,0.69385,57300000.0
2005-07-22 09:22:00,0.6939,0.69397,0.69389,0.69394,101299997.0
2005-07-22 09:23:00,0.69398,0.69407,0.69398,0.69405,204799999.0
2005-07-22 09:24:00,0.69402,0.69402,0.6939,0.69392,224800002.0
2005-07-22 09:25:00,0.69395,0.69406,0.69391,0.69406,186400000.0
2005-07-22 09:26:00,0.69413,0.69425,0.69413,0.69425,181399999.0
2005-07-22 09:27:00,0.69429,0.69431,0.69423,0.69427,119400001.0
2005-07-22 09:28:00,0.6943,0.6943,0.6942,0.69422,154600001.0
2005-07-22 09:29:00,0.69417,0.69424,0.69416,0.69424,71000000.0
2005-07-22 09:30:00,0.69424,0.69424,0.69419,0.69422,117600000.0
2005-07-22 09:31:00,0.6942,0.69424,0.69419,0.69424,89300001.0
2005-07-22 09:32:00,0.69424,0.69429,0.69424,0.69426,221999998.0
2005-07-22 09:33:00,0.69427,0.69433,0.69427,0.69428,123700000.0
2005-07-22 09:34:00,0.69425,0.69429,0.69419,0.69429,105399999.0
2005-07-22 09:35:00,0.69444,0.69477,0.69444,0.69477,128400003.0
2005-07-22 09:36:00,0.69479,0.69479,0.69463,0.69466,148199998.0
2005-07-22 09:37:00,0.69464,0.69474,0.69459,0.69474,98500001.0
2005-07-22 09:38:00,0.69475,0.69475,0.69461,0.69462,84000002.0
2005-07-22 09:39:00,0.69458,0.69461,0.69458,0.69461,79900002.0
2005-07-22 09:40:00,0.6946,0.6946,0.69456,0.69456,63800001.0
2005-07-22 09:41:00,0.69455,0.69468,0.69449,0.69449,146800000.0
2005-07-22 09:42:00,0.69451,0.69467,0.69451,0.69467,285800001.0
2005-07-22 09:43:00,0.69462,0.69462,0.69446,0.69446,110399999.0
2005-07-22 09:44:00,0.69447,0.69453,0.69446,0.69448,174699999.0
2005-07-22 09:45:00,0.69451,0.69453,0.69446,0.6945,313700002.0
2005-07-22 09:46:00,0.6945,0.6945,0.69443,0.69443,57300002.0
2005-07-22 09:47:00,0.69442,0.6945,0.69442,0.69448,195599998.0
2005-07-22 09:48:00,0.69444,0.69446,0.69442,0.69442,142900000.0
2005-07-22 09:49:00,0.69441,0.69441,0.69434,0.69434,230000004.0
2005-07-22 09:50:00,0.69437,0.69439,0.69432,0.69434,77600001.0
2005-07-22 09:51:00,0.69437,0.69451,0.69437,0.69451,152600003.0
2005-07-22 09:52:00,0.69454,0.69458,0.69454,0.69458,94800001.0
2005-07-22 09:53:00,0.69452,0.69454,0.69448,0.69451,236600001.0
2005-07-22 09:54:00,0.6945,0.69468,0.6945,0.69468,73800001.0
2005-07-22 09:55:00,0.69469,0.69469,0.69468,0.69468,59200001.0
2005-07-22 09:56:00,0.69473,0.69473,0.69465,0.6947,153599998.0
2005-07-22 09:57:00,0.69474,0.69474,0.69468,0.69468,234200007.0
2005-07-22 09:58:00,0.69459,0.69461,0.69457,0.69457,76600003.0
2005-07-22 09:59:00,0.69456,0.69461,0.69456,0.69458,92499998.0
2005-07-22 10:00:00,0.6946,0.69462,0.69454,0.69458,83200003.0
2005-07-22 10:01:00,0.69448,0.6945,0.69447,0.6945,78999998.0
2005-07-22 10:02:00,0.69443,0.69448,0.69427,0.69427,184700002.0
2005-07-22 10:03:00,0.69424,0.69424,0.69417,0.69424,162600000.0
2005-07-22 10:04:00,0.69423,0.69423,0.6941,0.6941,69099999.0
2005-07-22 10:05:00,0.69404,0.69413,0.69404,0.69413,197400002.0
2005-07-22 10:06:00,0.69409,0.69413,0.69407,0.6941,101299996.0
2005-07-22 10:07:00,0.6941,0.69415,0.69407,0.69409,164499998.0
2005-07-22 10:08:00,0.69412,0.69416,0.69409,0.69409,127599999.0
2005-07-22 10:09:00,0.694,0.69403,0.69399,0.694,65700001.0
2005-07-22 10:10:00,0.69398,0.694,0.69392,0.69398,86300002.0
2005-07-22 10:11:00,0.69402,0.69405,0.69402,0.69402,81399998.0
2005-07-22 10:12:00,0.694,0.69401,0.69395,0.69401,154900000.0
2005-07-22 10:13:00,0.694,0.69407,0.69395,0.69405,89800000.0
2005-07-22 10:14:00,0.69408,0.69408,0.694,0.69407,140899999.0
2005-07-22 10:15:00,0.69411,0.69412,0.69404,0.69407,173000000.0
2005-07-22 10:16:00,0.69404,0.69404,0.69392,0.69401,139000001.0
2005-07-22 10:17:00,0.69403,0.69413,0.69402,0.69408,112700000.0
2005-07-22 10:18:00,0.69407,0.69407,0.694,0.69401,126700002.0
2005-07-22 10:19:00,0.69403,0.69403,0.69397,0.69403,106299998.0
2005-07-22 10:20:00,0.69405,0.6941,0.694,0.6941,167299995.0
2005-07-22 10:21:00,0.69403,0.69405,0.69401,0.69403,176500002.0
2005-07-22 10:22:00,0.69404,0.69414,0.69404,0.69414,136400002.0
2005-07-22 10:23:00,0.69414,0.69414,0.69402,0.69409,258500006.0
2005-07-22 10:24:00,0.69413,0.69417,0.69413,0.69417,79700001.0
2005-07-22 10:25:00,0.69418,0.6943,0.69417,0.69417,168599996.0
2005-07-22 10:26:00,0.69417,0.69421,0.69414,0.69414,143900002.0
2005-07-22 10:27:00,0.69414,0.69414,0.69404,0.6941,102000001.0
2005-07-22 10:28:00,0.69407,0.69414,0.69405,0.69414,219800001.0
2005-07-22 10:29:00,0.69409,0.69417,0.69409,0.69409,239000002.0
2005-07-22 10:30:00,0.69407,0.69414,0.69406,0.69406,114800001.0
2005-07-22 10:31:00,0.69395,0.69395,0.69386,0.69386,93999999.0
2005-07-22 10:32:00,0.69384,0.69406,0.69384,0.69406,71700002.0
2005-07-22 10:33:00,0.69407,0.69412,0.694,0.69412,97000002.0
2005-07-22 10:34:00,0.69419,0.69429,0.69412,0.69429,108699998.0
2005-07-22 10:35:00,0.69435,0.69435,0.69426,0.69433,179200004.0
2005-07-22 10:36:00,0.6943,0.69432,0.69418,0.69418,90600000.0
2005-07-22 10:37:00,0.69417,0.69434,0.69417,0.69434,106900000.0
2005-07-22 10:38:00,0.69436,0.6944,0.69428,0.69433,98600000.0
2005-07-22 10:39:00,0.69435,0.6944,0.69434,0.6944,66900001.0
2005-07-22 10:40:00,0.69441,0.69449,0.6944,0.69449,230000002.0
2005-07-22 10:41:00,0.69448,0.69451,0.6944,0.6945,155100000.0
2005-07-22 10:42:00,0.69448,0.69448,0.69436,0.69436,129599997.0
2005-07-22 10:43:00,0.69441,0.69447,0.6944,0.69445,187300000.0
2005-07-22 10:44:00,0.69459,0.69467,0.6944,0.69448,162900002.0
2005-07-22 10:45:00,0.69445,0.69448,0.69442,0.69448,87599999.0
2005-07-22 10:46:00,0.6944,0.69446,0.6944,0.69442,201200001.0
2005-07-22 10:47:00,0.6944,0.69441,0.69436,0.69437,122200001.0
2005-07-22 10:48:00,0.69444,0.69445,0.69444,0.69445,31800001.0
2005-07-22 10:49:00,0.69448,0.69453,0.69445,0.69453,201100002.0
2005-07-22 10:50:00,0.69449,0.69451,0.69433,0.69433,130700001.0
2005-07-22 10:51:00,0.69431,0.69431,0.69423,0.69427,105199999.0
2005-07-22 10:52:00,0.69421,0.69431,0.69421,0.69425,266999996.0
2005-07-22 10:53:00,0.69424,0.69427,0.69409,0.69409,186600003.0
2005-07-22 10:54:00,0.69409,0.69417,0.69407,0.69407,170399997.0
2005-07-22 10:55:00,0.6941,0.69421,0.69407,0.69421,96700000.0
2005-07-22 10:56:00,0.6942,0.69423,0.69413,0.6942,221799996.0
2005-07-22 10:57:00,0.69414,0.69419,0.69413,0.69417,161200000.0
2005-07-22 10:58:00,0.69419,0.69419,0.69415,0.69419,84599999.0
2005-07-22 10:59:00,0.69418,0.69423,0.69416,0.6942,142300000.0
2005-07-22 11:00:00,0.69418,0.69425,0.6941,0.69415,199299997.0
2005-07-22 11:01:00,0.69404,0.69404,0.69397,0.69398,59000000.0
2005-07-22 11:02:00,0.69407,0.69409,0.69395,0.69395,113799999.0
2005-07-22 11:03:00,0.69393,0.69398,0.69392,0.69393,147599999.0
2005-07-22 11:04:00,0.69394,0.69394,0.69376,0.6938,171700002.0
2005-07-22 11:05:00,0.69367,0.69367,0.69358,0.69358,60800002.0
2005-07-22 11:06:00,0.69353,0.69353,0.69344,0.69349,105800000.0
2005-07-22 11:07:00,0.69348,0.69353,0.69344,0.69344,50400000.0
2005-07-22 11:08:00,0.69346,0.69346,0.69337,0.69342,101500001.0
2005-07-22 11:09:00,0.69345,0.69356,0.69345,0.69356,163000003.0
2005-07-22 11:10:00,0.69352,0.69358,0.69348,0.69351,138700002.0
2005-07-22 11:11:00,0.69355,0.69362,0.69351,0.69362,176299997.0
2005-07-22 11:12:00,0.69371,0.69373,0.69362,0.69362,133400002.0
2005-07-22 11:13:00,0.6935,0.69354,0.69336,0.6934,221899996.0
2005-07-22 11:14:00,0.69338,0.69338,0.69313,0.69315,192599999.0
2005-07-22 11:15:00,0.69313,0.69313,0.69301,0.69305,162000003.0
2005-07-22 11:16:00,0.69313,0.69335,0.69313,0.69335,214600001.0
2005-07-22 11:17:00,0.6934,0.69341,0.69336,0.69338,146500000.0
2005-07-22 11:18:00,0.69335,0.69348,0.69325,0.69348,114500002.0
2005-07-22 11:19:00,0.69354,0.69359,0.69345,0.69359,203400001.0
2005-07-22 11:20:00,0.69357,0.69357,0.69346,0.69348,112699999.0
2005-07-22 11:21:00,0.69356,0.69356,0.69347,0.69347,118899999.0
2005-07-22 11:22:00,0.6934,0.69343,0.69328,0.69343,88099999.0
2005-07-22 11:23:00,0.69349,0.69349,0.69341,0.69342,105799999.0
2005-07-22 11:24:00,0.69346,0.6935,0.6933,0.6933,112300000.0
2005-07-22 11:25:00,0.69327,0.69338,0.69327,0.69338,79599998.0
2005-07-22 11:26:00,0.6934,0.69344,0.69327,0.6933,122799998.0
2005-07-22 11:27:00,0.6933,0.69332,0.69326,0.69329,123300002.0
2005-07-22 11:28:00,0.69329,0.69329,0.69319,0.69322,274199990.0
2005-07-22 11:29:00,0.69324,0.69324,0.69314,0.69314,48600001.0
2005-07-22 11:30:00,0.69325,0.69325,0.69322,0.69325,209400003.0
2005-07-22 11:31:00,0.69322,0.69326,0.69312,0.69312,162100003.0
2005-07-22 11:32:00,0.69317,0.6932,0.69305,0.69315,213900003.0
2005-07-22 11:33:00,0.69316,0.6933,0.69316,0.69325,193000001.0
2005-07-22 11:34:00,0.69323,0.69323,0.69308,0.69312,129300001.0
2005-07-22 11:35:00,0.69317,0.69324,0.69305,0.69305,163299998.0
2005-07-22 11:36:00,0.69308,0.69315,0.69297,0.69297,262300002.0
2005-07-22 11:37:00,0.69297,0.69306,0.69297,0.69305,49500001.0
2005-07-22 11:38:00,0.69309,0.69323,0.69305,0.69323,131299999.0
2005-07-22 11:39:00,0.69322,0.69357,0.69322,0.6935,214799997.0
2005-07-22 11:40:00,0.69356,0.6938,0.69356,0.69377,249900002.0
2005-07-22 11:41:00,0.6937,0.69379,0.6937,0.6937,170999996.0
2005-07-22 11:42:00,0.69363,0.69366,0.69362,0.69366,90300001.0
2005-07-22 11:43:00,0.69364,0.69372,0.69361,0.69367,161700002.0
2005-07-22 11:44:00,0.69373,0.69373,0.69365,0.69367,89199997.0
2005-07-22 11:45:00,0.69368,0.69372,0.69363,0.69365,135799998.0
2005-07-22 11:46:00,0.69367,0.69381,0.69367,0.69375,189900001.0
2005-07-22 11:47:00,0.69383,0.6939,0.69377,0.6939,157299998.0
2005-07-22 11:48:00,0.69384,0.69402,0.69381,0.69402,89600001.0
2005-07-22 11:49:00,0.69405,0.69433,0.69405,0.69433,208400002.0
2005-07-22 11:50:00,0.69429,0.69439,0.69429,0.69436,143500003.0
2005-07-22 11:51:00,0.69432,0.69432,0.69419,0.69427,320700000.0
2005-07-22 11:52:00,0.69425,0.69425,0.69422,0.69422,28600000.0
2005-07-22 11:53:00,0.69414,0.69422,0.69412,0.69415,188799999.0
2005-07-22 11:54:00,0.69413,0.69415,0.69406,0.69408,206600002.0
2005-07-22 11:55:00,0.69407,0.69407,0.69395,0.69396,144800002.0
2005-07-22 11:56:00,0.69393,0.69397,0.69388,0.69388,123799999.0
2005-07-22 11:57:00,0.69386,0.69386,0.6938,0.69382,134300001.0
2005-07-22 11:58:00,0.69382,0.69386,0.69379,0.69382,142500002.0
2005-07-22 11:59:00,0.69384,0.69386,0.69377,0.69386,158599997.0
2005-07-22 12:00:00,0.69389,0.69403,0.69386,0.69403,241900003.0
2005-07-22 12:01:00,0.69405,0.69405,0.69393,0.69395,199199997.0
2005-07-22 12:02:00,0.69405,0.69405,0.69397,0.69405,103300002.0
2005-07-22 12:03:00,0.69406,0.6941,0.69398,0.69407,266700000.0
2005-07-22 12:04:00,0.69389,0.69423,0.69389,0.69423,39100000.0
2005-07-22 12:05:00,0.69404,0.69409,0.69404,0.69405,47000000.0
2005-07-22 12:06:00,0.69407,0.69419,0.69407,0.69415,86200002.0
2005-07-22 12:07:00,0.69417,0.69423,0.69415,0.69415,243499999.0
2005-07-22 12:08:00,0.69422,0.69426,0.69414,0.69426,177700002.0
2005-07-22 12:09:00,0.69431,0.69441,0.69431,0.69437,190199996.0
2005-07-22 12:10:00,0.69442,0.69451,0.69442,0.69447,114800002.0
2005-07-22 12:11:00,0.69438,0.69442,0.69428,0.69442,155799997.0
2005-07-22 12:12:00,0.69439,0.69442,0.69436,0.69441,151199996.0
2005-07-22 12:13:00,0.69441,0.69442,0.69441,0.69441,167899993.0
2005-07-22 12:14:00,0.69444,0.69444,0.69437,0.69437,147099994.0
2005-07-22 12:15:00,0.69435,0.6944,0.69435,0.69437,102399999.0
2005-07-22 12:16:00,0.69443,0.69443,0.69426,0.6944,98500002.0
2005-07-22 12:17:00,0.69451,0.69451,0.69441,0.69445,106599997.0
2005-07-22 12:18:00,0.69447,0.69455,0.69447,0.69452,129800002.0
2005-07-22 12:19:00,0.69457,0.69464,0.69454,0.69454,170500004.0
2005-07-22 12:20:00,0.69451,0.69451,0.69447,0.69448,114799997.0
2005-07-22 12:21:00,0.69439,0.69457,0.69439,0.69451,161499999.0
2005-07-22 12:22:00,0.69453,0.69453,0.6944,0.69449,191900002.0
2005-07-22 12:23:00,0.69437,0.69453,0.69437,0.69452,183299996.0
2005-07-22 12:24:00,0.69447,0.69447,0.69427,0.6943,224999996.0
2005-07-22 12:25:00,0.69434,0.69442,0.69434,0.69442,55300002.0
2005-07-22 12:26:00,0.69438,0.69444,0.69437,0.69444,34300000.0
2005-07-22 12:27:00,0.69433,0.69435,0.6943,0.69432,239700003.0
2005-07-22 12:28:00,0.6943,0.69431,0.69424,0.69424,114399999.0
2005-07-22 12:29:00,0.69429,0.69459,0.69429,0.69459,143199997.0
2005-07-22 12:30:00,0.69458,0.69458,0.69445,0.69445,115100000.0
2005-07-22 12:31:00,0.69442,0.69449,0.69442,0.69446,175600002.0
2005-07-22 12:32:00,0.69445,0.69445,0.6944,0.6944,116300002.0
2005-07-22 12:33:00,0.69446,0.69449,0.69446,0.69449,35900000.0
2005-07-22 12:34:00,0.69446,0.69446,0.69446,0.69446,13300000.0
2005-07-22 12:35:00,0.69441,0.69444,0.69432,0.69432,100599998.0
2005-07-22 12:36:00,0.69433,0.69436,0.6943,0.6943,211499999.0
2005-07-22 12:37:00,0.69435,0.69435,0.69427,0.69427,126800001.0
2005-07-22 12:38:00,0.69427,0.69438,0.69427,0.69432,155500001.0
2005-07-22 12:39:00,0.69439,0.69439,0.69432,0.69435,113200002.0
2005-07-22 12:40:00,0.69428,0.69432,0.69427,0.69428,142900000.0
2005-07-22 12:41:00,0.69426,0.69427,0.69425,0.69425,83000001.0
2005-07-22 12:42:00,0.6942,0.69428,0.69414,0.69417,235499997.0
2005-07-22 12:43:00,0.69412,0.69432,0.69408,0.69432,178700001.0
2005-07-22 12:44:00,0.69422,0.69427,0.69416,0.69416,168400003.0
2005-07-22 12:45:00,0.69417,0.69417,0.69411,0.69411,61300001.0
2005-07-22 12:46:00,0.69414,0.69414,0.69411,0.69411,84500002.0
2005-07-22 12:47:00,0.69408,0.69408,0.69404,0.69407,146199998.0
2005-07-22 12:48:00,0.69405,0.69405,0.69391,0.69404,130300001.0
2005-07-22 12:49:00,0.69407,0.69416,0.69405,0.69413,101499998.0
2005-07-22 12:50:00,0.6942,0.69445,0.6942,0.69445,162000001.0
2005-07-22 12:51:00,0.6945,0.69474,0.6945,0.69464,198500001.0
2005-07-22 12:52:00,0.69467,0.69467,0.69456,0.69458,151100003.0
2005-07-22 12:53:00,0.69472,0.69482,0.69469,0.69482,90700001.0
2005-07-22 12:54:00,0.69466,0.6948,0.69466,0.6948,84500003.0
2005-07-22 12:55:00,0.69483,0.69492,0.69479,0.69491,182300001.0
2005-07-22 12:56:00,0.69487,0.69492,0.69484,0.69484,80499999.0
2005-07-22 12:57:00,0.69481,0.69488,0.69481,0.69485,177099999.0
2005-07-22 12:58:00,0.69484,0.6949,0.69481,0.69482,84300001.0
2005-07-22 12:59:00,0.69483,0.69484,0.69474,0.69475,210400001.0
2005-07-22 13:00:00,0.6948,0.69495,0.6948,0.69492,177799998.0
2005-07-22 13:01:00,0.69497,0.69497,0.69495,0.69495,92000001.0
2005-07-22 13:02:00,0.69488,0.69492,0.69488,0.69492,30700000.0
2005-07-22 13:03:00,0.69481,0.69488,0.69476,0.69488,173000003.0
2005-07-22 13:04:00,0.69488,0.69495,0.69486,0.69494,52600001.0
2005-07-22 13:05:00,0.69503,0.69503,0.69495,0.69501,154599999.0
2005-07-22 13:06:00,0.69503,0.69503,0.69493,0.69501,151499999.0
2005-07-22 13:07:00,0.69496,0.695,0.69483,0.69483,212700000.0
2005-07-22 13:08:00,0.69475,0.6948,0.69474,0.69477,169999999.0
2005-07-22 13:09:00,0.69478,0.69483,0.69473,0.69483,135699999.0
2005-07-22 13:10:00,0.69481,0.69495,0.69481,0.69495,104400002.0
2005-07-22 13:11:00,0.69491,0.69493,0.69475,0.69475,164199999.0
2005-07-22 13:12:00,0.69481,0.69481,0.69472,0.69479,134500002.0
2005-07-22 13:13:00,0.69475,0.69485,0.69473,0.69477,187800002.0
2005-07-22 13:14:00,0.69476,0.6948,0.69466,0.69467,189300003.0
2005-07-22 13:15:00,0.69459,0.69472,0.69459,0.69472,102900001.0
2005-07-22 13:16:00,0.69474,0.69479,0.6947,0.6947,182600001.0
2005-07-22 13:17:00,0.69475,0.69486,0.69473,0.69477,147800001.0
2005-07-22 13:18:00,0.69464,0.69473,0.69463,0.69473,224299997.0
2005-07-22 13:19:00,0.69471,0.69471,0.6946,0.69464,112899998.0
2005-07-22 13:20:00,0.69462,0.69462,0.69447,0.69451,95599999.0
2005-07-22 13:21:00,0.69446,0.69446,0.6944,0.6944,58099999.0
2005-07-22 13:22:00,0.69433,0.69437,0.69433,0.69437,28799999.0
2005-07-22 13:23:00,0.6944,0.69446,0.69435,0.69439,178800005.0
2005-07-22 13:24:00,0.69436,0.69444,0.69435,0.69442,108600002.0
2005-07-22 13:25:00,0.69443,0.69447,0.69442,0.69444,158999999.0
2005-07-22 13:26:00,0.69445,0.69454,0.69445,0.69447,267700005.0
2005-07-22 13:27:00,0.69447,0.69452,0.69442,0.69446,183400003.0
2005-07-22 13:28:00,0.6944,0.69446,0.6944,0.69445,85600001.0
2005-07-22 13:29:00,0.69448,0.69448,0.69447,0.69447,58899997.0
2005-07-22 13:30:00,0.69444,0.69444,0.69432,0.69433,131200003.0
2005-07-22 13:31:00,0.69431,0.69431,0.69423,0.69428,120599999.0
2005-07-22 13:32:00,0.69427,0.69427,0.69417,0.69425,116600000.0
2005-07-22 13:33:00,0.69425,0.6943,0.69425,0.69428,139500000.0
2005-07-22 13:34:00,0.69431,0.69434,0.69429,0.69431,185799998.0
2005-07-22 13:35:00,0.69433,0.69444,0.69433,0.69436,171700003.0
2005-07-22 13:36:00,0.69441,0.69441,0.6943,0.69438,151999997.0
2005-07-22 13:37:00,0.69436,0.69443,0.69433,0.69443,79099998.0
2005-07-22 13:38:00,0.6944,0.69441,0.69436,0.6944,34100000.0
2005-07-22 13:39:00,0.6944,0.69444,0.69414,0.69414,214600001.0
2005-07-22 13:40:00,0.69427,0.69438,0.69423,0.69438,173300003.0
2005-07-22 13:41:00,0.69438,0.69442,0.69432,0.69432,140099999.0
2005-07-22 13:42:00,0.69438,0.6945,0.69438,0.6945,160599997.0
2005-07-22 13:43:00,0.69452,0.69461,0.69452,0.69452,178900000.0
2005-07-22 13:44:00,0.69453,0.69454,0.69445,0.69445,154400003.0
2005-07-22 13:45:00,0.69445,0.69455,0.69445,0.69447,103700003.0
2005-07-22 13:46:00,0.69452,0.6946,0.69452,0.69457,124200000.0
2005-07-22 13:47:00,0.69475,0.69494,0.69464,0.69479,176899999.0
2005-07-22 13:48:00,0.69458,0.6946,0.6945,0.69454,128199999.0
2005-07-22 13:49:00,0.69453,0.69453,0.69445,0.69447,85899997.0
2005-07-22 13:50:00,0.69447,0.69453,0.69437,0.69439,149199999.0
2005-07-22 13:51:00,0.69434,0.69442,0.69433,0.69437,215999995.0
2005-07-22 13:52:00,0.69431,0.69435,0.69428,0.69428,165699998.0
2005-07-22 13:53:00,0.69432,0.69432,0.69421,0.69425,148900000.0
2005-07-22 13:54:00,0.69424,0.69426,0.69417,0.69422,114900003.0
2005-07-22 13:55:00,0.69425,0.69425,0.69423,0.69423,35200001.0
2005-07-22 13:56:00,0.69429,0.69433,0.69425,0.69433,189099999.0
2005-07-22 13:57:00,0.69428,0.69428,0.69422,0.69425,141200004.0
2005-07-22 13:58:00,0.6943,0.69433,0.69427,0.69427,90100002.0
2005-07-22 13:59:00,0.6943,0.69432,0.69423,0.69423,198700006.0
2005-07-22 14:00:00,0.69423,0.69435,0.69422,0.69435,137400002.0
2005-07-22 14:01:00,0.69434,0.69434,0.69428,0.69432,140499999.0
2005-07-22 14:02:00,0.69431,0.69463,0.69431,0.69463,84500001.0
2005-07-22 14:03:00,0.69451,0.69465,0.6945,0.69465,82999999.0
2005-07-22 14:04:00,0.69467,0.69472,0.69466,0.69467,87200001.0
2005-07-22 14:05:00,0.69458,0.69465,0.69458,0.69465,84300002.0
2005-07-22 14:06:00,0.69475,0.6948,0.69474,0.6948,178200001.0
2005-07-22 14:07:00,0.6948,0.69496,0.6948,0.69488,207900000.0
2005-07-22 14:08:00,0.69498,0.69506,0.69495,0.69495,218199999.0
2005-07-22 14:09:00,0.69498,0.69501,0.6949,0.69493,123399997.0
2005-07-22 14:10:00,0.695,0.695,0.6949,0.69499,92700002.0
2005-07-22 14:11:00,0.69495,0.69501,0.69495,0.69501,83800001.0
2005-07-22 14:12:00,0.69503,0.69503,0.69498,0.695,94099999.0
2005-07-22 14:13:00,0.69505,0.69507,0.69499,0.69502,104700001.0
2005-07-22 14:14:00,0.69498,0.69498,0.69493,0.69497,113500002.0
2005-07-22 14:15:00,0.69503,0.69507,0.69503,0.69504,208899996.0
2005-07-22 14:16:00,0.69504,0.69517,0.69503,0.69517,92600002.0
2005-07-22 14:17:00,0.69511,0.69524,0.69511,0.69522,135800002.0
2005-07-22 14:18:00,0.69523,0.69524,0.69515,0.69524,114799999.0
2005-07-22 14:19:00,0.69516,0.69516,0.69516,0.69516,16100000.0
2005-07-22 14:20:00,0.69518,0.69538,0.69518,0.69538,134700002.0
2005-07-22 14:21:00,0.69545,0.69551,0.69544,0.69547,114900001.0
2005-07-22 14:22:00,0.69534,0.69534,0.6953,0.69532,60800002.0
2005-07-22 14:23:00,0.69522,0.69525,0.69517,0.69525,66700001.0
2005-07-22 14:24:00,0.69521,0.69523,0.69509,0.69523,235300000.0
2005-07-22 14:25:00,0.69519,0.69521,0.69513,0.69516,112699999.0
2005-07-22 14:26:00,0.69518,0.6952,0.69517,0.6952,134700003.0
2005-07-22 14:27:00,0.69522,0.69522,0.69513,0.69517,212499999.0
2005-07-22 14:28:00,0.69529,0.69536,0.69529,0.69536,12100000.0
2005-07-22 14:29:00,0.69537,0.6954,0.69526,0.69532,145300001.0
2005-07-22 14:30:00,0.69539,0.69544,0.69532,0.69538,298999997.0
2005-07-22 14:31:00,0.69543,0.69544,0.69534,0.69534,136600001.0
2005-07-22 14:32:00,0.69527,0.69527,0.69516,0.6952,67900001.0
2005-07-22 14:33:00,0.6952,0.6953,0.6952,0.69521,137800002.0
2005-07-22 14:34:00,0.6952,0.69525,0.69516,0.69517,79800000.0
2005-07-22 14:35:00,0.69513,0.6952,0.69513,0.69513,120899999.0
2005-07-22 14:36:00,0.69513,0.69513,0.69502,0.69508,82199999.0
2005-07-22 14:37:00,0.69507,0.69508,0.69504,0.69508,93300002.0
2005-07-22 14:38:00,0.69513,0.69513,0.69502,0.69502,213799998.0
2005-07-22 14:39:00,0.69507,0.69508,0.69504,0.69507,190199998.0
2005-07-22 14:40:00,0.69506,0.69506,0.69496,0.69496,94200001.0
2005-07-22 14:41:00,0.69492,0.69498,0.69486,0.69487,208500000.0
2005-07-22 14:42:00,0.69485,0.69489,0.69482,0.69482,81700000.0
2005-07-22 14:43:00,0.69488,0.69488,0.69487,0.69487,8700000.0
2005-07-22 14:44:00,0.69487,0.6949,0.69485,0.69485,186699997.0
2005-07-22 14:45:00,0.69486,0.69487,0.69477,0.69482,224800001.0
2005-07-22 14:46:00,0.69486,0.69486,0.6948,0.69485,116100001.0
2005-07-22 14:47:00,0.69485,0.69485,0.69477,0.69483,153299995.0
2005-07-22 14:48:00,0.69488,0.69488,0.69478,0.69478,97199999.0
2005-07-22 14:49:00,0.69481,0.69485,0.6948,0.69485,207299999.0
2005-07-22 14:50:00,0.6948,0.69488,0.6948,0.69488,130100001.0
2005-07-22 14:51:00,0.69482,0.69489,0.69482,0.69486,84600001.0
2005-07-22 14:52:00,0.69482,0.69489,0.69482,0.69489,111100000.0
2005-07-22 14:53:00,0.69486,0.6949,0.69484,0.6949,169400003.0
2005-07-22 14:54:00,0.69489,0.69492,0.69486,0.69487,87200000.0
2005-07-22 14:55:00,0.6949,0.6949,0.69486,0.69489,167600004.0
2005-07-22 14:56:00,0.69485,0.69487,0.6948,0.6948,155400001.0
2005-07-22 14:57:00,0.69482,0.695,0.69482,0.695,124400003.0
2005-07-22 14:58:00,0.695,0.69507,0.69497,0.69505,186599996.0
2005-07-22 14:59:00,0.69505,0.6951,0.69495,0.695,174299999.0
2005-07-22 15:00:00,0.69494,0.695,0.69494,0.695,183899999.0
2005-07-22 15:01:00,0.69507,0.69507,0.695,0.69507,128499998.0
2005-07-22 15:02:00,0.69498,0.69498,0.6948,0.6948,117199997.0
2005-07-22 15:03:00,0.69479,0.6948,0.69472,0.69477,209899998.0
2005-07-22 15:04:00,0.69475,0.69486,0.69475,0.69485,61300000.0
2005-07-22 15:05:00,0.69493,0.69493,0.69477,0.69478,124900000.0
2005-07-22 15:06:00,0.69475,0.69475,0.69467,0.69471,121899999.0
2005-07-22 15:07:00,0.69476,0.695,0.69467,0.695,146300000.0
2005-07-22 15:08:00,0.69513,0.69535,0.69513,0.69525,208199997.0
2005-07-22 15:09:00,0.69533,0.69555,0.69533,0.69555,100699999.0
2005-07-22 15:10:00,0.69564,0.69569,0.69551,0.69551,87800002.0
2005-07-22 15:11:00,0.6955,0.69553,0.69537,0.69537,149599996.0
2005-07-22 15:12:00,0.69529,0.69537,0.69525,0.69537,67100000.0
2005-07-22 15:13:00,0.69533,0.69537,0.69529,0.69529,101899999.0
2005-07-22 15:14:00,0.69534,0.69546,0.69534,0.69541,164100002.0
2005-07-22 15:15:00,0.69542,0.69545,0.6954,0.69542,125299995.0
2005-07-22 15:16:00,0.69538,0.69542,0.69534,0.69537,132199999.0
2005-07-22 15:17:00,0.69536,0.69544,0.69535,0.69544,116400000.0
2005-07-22 15:18:00,0.69538,0.6954,0.69527,0.69527,90800002.0
2005-07-22 15:19:00,0.69522,0.6954,0.69522,0.6954,235999997.0
2005-07-22 15:20:00,0.6954,0.6954,0.69526,0.69531,130800002.0
2005-07-22 15:21:00,0.6953,0.69534,0.69526,0.69526,132100000.0
2005-07-22 15:22:00,0.69534,0.69536,0.69531,0.69532,72099999.0
2005-07-22 15:23:00,0.69528,0.69555,0.69528,0.69555,145299999.0
2005-07-22 15:24:00,0.69564,0.69567,0.69561,0.69562,75900000.0
2005-07-22 15:25:00,0.69558,0.69558,0.69553,0.69556,131999997.0
2005-07-22 15:26:00,0.69562,0.69562,0.69552,0.69559,155499999.0
2005-07-22 15:27:00,0.69556,0.69565,0.69553,0.69565,126100000.0
2005-07-22 15:28:00,0.69568,0.69568,0.69561,0.69568,128100005.0
2005-07-22 15:29:00,0.69575,0.69575,0.69572,0.69573,116400001.0
2005-07-22 15:30:00,0.69577,0.69606,0.69577,0.69606,63600001.0
2005-07-22 15:31:00,0.69614,0.6962,0.6961,0.6962,59100001.0
2005-07-22 15:32:00,0.69615,0.69631,0.69613,0.69629,153500002.0
2005-07-22 15:33:00,0.69628,0.69631,0.69622,0.69628,169999997.0
2005-07-22 15:34:00,0.69634,0.69634,0.69611,0.69612,73500001.0
2005-07-22 15:35:00,0.69605,0.69605,0.69591,0.69595,193099998.0
2005-07-22 15:36:00,0.69591,0.69592,0.69585,0.69588,205999998.0
2005-07-22 15:37:00,0.6958,0.6958,0.6956,0.6956,206199997.0
2005-07-22 15:38:00,0.69565,0.69565,0.69555,0.69562,147800004.0
2005-07-22 15:39:00,0.69565,0.6957,0.69564,0.69568,191700002.0
2005-07-22 15:40:00,0.6957,0.6957,0.69555,0.69567,161300002.0
2005-07-22 15:41:00,0.69562,0.69567,0.69554,0.69557,100200002.0
2005-07-22 15:42:00,0.6956,0.6956,0.69554,0.69558,153599999.0
2005-07-22 15:43:00,0.69562,0.69566,0.69551,0.69553,152899999.0
2005-07-22 15:44:00,0.69544,0.69546,0.69536,0.69546,128300001.0
2005-07-22 15:45:00,0.69542,0.69555,0.69542,0.69548,203000000.0
2005-07-22 15:46:00,0.69547,0.69554,0.69545,0.69548,40000000.0
2005-07-22 15:47:00,0.69548,0.69548,0.69541,0.69541,201100003.0
2005-07-22 15:48:00,0.69542,0.69547,0.69541,0.69546,69700000.0
2005-07-22 15:49:00,0.6955,0.69557,0.6955,0.69552,169100004.0
2005-07-22 15:50:00,0.69554,0.69558,0.69549,0.69549,81900001.0
2005-07-22 15:51:00,0.69543,0.6956,0.69536,0.6956,175499999.0
2005-07-22 15:52:00,0.69564,0.69564,0.69556,0.69557,282399998.0
2005-07-22 15:53:00,0.69557,0.69563,0.69557,0.69563,154300000.0
2005-07-22 15:54:00,0.69557,0.69557,0.6955,0.69552,50900000.0
2005-07-22 15:55:00,0.69548,0.69549,0.69538,0.69545,256899999.0
2005-07-22 15:56:00,0.69547,0.69549,0.69543,0.69548,215200000.0
2005-07-22 15:57:00,0.69546,0.6955,0.69546,0.6955,10700000.0
2005-07-22 15:58:00,0.69539,0.69541,0.69539,0.69541,16700000.0
2005-07-22 15:59:00,0.69533,0.69535,0.6952,0.6952,53699999.0
2005-07-22 16:00:00,0.69522,0.69545,0.69522,0.69545,222100003.0
2005-07-22 16:01:00,0.69543,0.69543,0.69532,0.69539,54500002.0
2005-07-22 16:02:00,0.69537,0.69544,0.69534,0.69535,244699997.0
2005-07-22 16:03:00,0.69536,0.69537,0.69524,0.69524,171000005.0
2005-07-22 16:04:00,0.69527,0.69531,0.6952,0.69531,96599997.0
2005-07-22 16:05:00,0.69528,0.69528,0.69513,0.69518,61700000.0
2005-07-22 16:06:00,0.6952,0.69527,0.69513,0.69513,224400000.0
2005-07-22 16:07:00,0.69512,0.69512,0.69499,0.69503,139700001.0
2005-07-22 16:08:00,0.69512,0.69512,0.69496,0.69497,138900001.0
2005-07-22 16:09:00,0.69502,0.69504,0.69501,0.69501,79700000.0
2005-07-22 16:10:00,0.69505,0.69511,0.69505,0.6951,130699997.0
2005-07-22 16:11:00,0.69509,0.69509,0.69502,0.69509,45500000.0
2005-07-22 16:12:00,0.69503,0.69503,0.69485,0.69485,110999999.0
2005-07-22 16:13:00,0.69484,0.69484,0.69476,0.69477,156399999.0
2005-07-22 16:14:00,0.6947,0.6947,0.69459,0.69463,169900002.0
2005-07-22 16:15:00,0.69467,0.6947,0.69459,0.6946,62300001.0
2005-07-22 16:16:00,0.69452,0.6946,0.69452,0.69457,70199999.0
2005-07-22 16:17:00,0.69443,0.69454,0.69443,0.69454,204599998.0
2005-07-22 16:18:00,0.69448,0.69459,0.69448,0.69456,116599999.0
2005-07-22 16:19:00,0.69458,0.69484,0.69458,0.69484,97599998.0
2005-07-22 16:20:00,0.69484,0.69484,0.69479,0.6948,105799999.0
2005-07-22 16:21:00,0.69477,0.69477,0.69464,0.69469,92200001.0
2005-07-22 16:22:00,0.69471,0.69473,0.69466,0.69466,114600000.0
2005-07-22 16:23:00,0.69477,0.69477,0.69469,0.69477,273900002.0
2005-07-22 16:24:00,0.69492,0.69492,0.69477,0.69491,250200000.0
2005-07-22 16:25:00,0.69489,0.69515,0.69489,0.69515,155999995.0
2005-07-22 16:26:00,0.69512,0.69524,0.69507,0.69521,216800002.0
2005-07-22 16:27:00,0.69539,0.69567,0.69533,0.69567,138100001.0
2005-07-22 16:28:00,0.69568,0.69569,0.69563,0.69563,68400003.0
2005-07-22 16:29:00,0.69558,0.69558,0.69547,0.69547,75699999.0
2005-07-22 16:30:00,0.69549,0.69553,0.69532,0.69532,167500000.0
2005-07-22 16:31:00,0.69529,0.69536,0.69526,0.69533,165300000.0
2005-07-22 16:32:00,0.69537,0.69541,0.69537,0.69537,192899996.0
2005-07-22 16:33:00,0.69536,0.69539,0.69536,0.69539,43900000.0
2005-07-22 16:34:00,0.69542,0.69542,0.69524,0.69524,118600000.0
2005-07-22 16:35:00,0.69526,0.69527,0.69515,0.69515,174300001.0
2005-07-22 16:36:00,0.69506,0.69506,0.69501,0.69501,67100002.0
2005-07-22 16:37:00,0.69504,0.69515,0.69504,0.69511,100700002.0
2005-07-22 16:38:00,0.69508,0.6951,0.69503,0.6951,102300000.0
2005-07-22 16:39:00,0.69514,0.69521,0.69513,0.69514,139600001.0
2005-07-22 16:40:00,0.6951,0.69514,0.69506,0.69514,152500005.0
2005-07-22 16:41:00,0.69512,0.69526,0.69512,0.6952,159300002.0
2005-07-22 16:42:00,0.6952,0.69525,0.6952,0.69523,98699999.0
2005-07-22 16:43:00,0.69518,0.69527,0.69517,0.69527,158399998.0
2005-07-22 16:44:00,0.69523,0.69531,0.69518,0.6953,82100001.0
2005-07-22 16:45:00,0.69521,0.69525,0.69516,0.69516,92700000.0
2005-07-22 16:46:00,0.69513,0.69515,0.69504,0.69507,97099998.0
2005-07-22 16:47:00,0.69501,0.69501,0.69496,0.69496,90399998.0
2005-07-22 16:48:00,0.69492,0.69497,0.69484,0.69484,186700000.0
2005-07-22 16:49:00,0.69478,0.69478,0.6946,0.6946,99700001.0
2005-07-22 16:50:00,0.69465,0.69471,0.69454,0.6947,174400002.0
2005-07-22 16:51:00,0.69468,0.69474,0.69465,0.69468,147399998.0
2005-07-22 16:52:00,0.69465,0.69465,0.6945,0.6946,83700003.0
2005-07-22 16:53:00,0.69461,0.69461,0.69442,0.69442,146500000.0
2005-07-22 16:54:00,0.69439,0.69439,0.69417,0.69417,122899998.0
2005-07-22 16:55:00,0.69417,0.6943,0.69417,0.69423,110200003.0
2005-07-22 16:56:00,0.69413,0.69423,0.69412,0.69415,194199997.0
2005-07-22 16:57:00,0.69418,0.69442,0.69418,0.69442,199000002.0
2005-07-22 16:58:00,0.6944,0.69445,0.6944,0.69445,186900001.0
2005-07-22 16:59:00,0.69449,0.69451,0.69449,0.69451,31400000.0
2005-07-22 17:00:00,0.69457,0.69468,0.69453,0.6946,99200000.0
2005-07-22 17:01:00,0.69455,0.69462,0.69451,0.6946,243399998.0
2005-07-22 17:02:00,0.69456,0.69456,0.69452,0.69455,114100001.0
2005-07-22 17:03:00,0.69461,0.69474,0.6946,0.6947,97899998.0
2005-07-22 17:04:00,0.69474,0.69479,0.69469,0.69475,100100000.0
2005-07-22 17:05:00,0.69475,0.69495,0.69475,0.69486,290100006.0
2005-07-22 17:06:00,0.69479,0.69489,0.69477,0.69485,104099999.0
2005-07-22 17:07:00,0.69488,0.69493,0.69486,0.69493,131799996.0
2005-07-22 17:08:00,0.69493,0.69495,0.6949,0.69491,187000002.0
2005-07-22 17:09:00,0.69491,0.69504,0.69491,0.69496,161399994.0
2005-07-22 17:10:00,0.69502,0.69509,0.69496,0.69509,165999999.0
2005-07-22 17:11:00,0.69511,0.69511,0.69499,0.69499,60300000.0
2005-07-22 17:12:00,0.69497,0.69498,0.69497,0.69498,13400000.0
2005-07-22 17:13:00,0.69503,0.69508,0.69496,0.69503,85700000.0
2005-07-22 17:14:00,0.69509,0.69521,0.69506,0.69521,113200000.0
2005-07-22 17:15:00,0.69522,0.6953,0.69521,0.69528,169199999.0
2005-07-22 17:16:00,0.69529,0.69529,0.6952,0.69525,215999998.0
2005-07-22 17:17:00,0.69522,0.69536,0.69522,0.69532,171699997.0
2005-07-22 17:18:00,0.69532,0.69532,0.69513,0.69522,200300004.0
2005-07-22 17:19:00,0.69523,0.69523,0.69515,0.69515,74899998.0
2005-07-22 17:20:00,0.69524,0.69527,0.69493,0.69493,97800001.0
2005-07-22 17:21:00,0.69492,0.69501,0.69483,0.69501,222399999.0
2005-07-22 17:22:00,0.69498,0.69506,0.69494,0.69503,180899996.0
2005-07-22 17:23:00,0.695,0.695,0.69489,0.69497,197299996.0
2005-07-22 17:24:00,0.69502,0.69508,0.69502,0.69508,147899999.0
2005-07-22 17:25:00,0.69504,0.69517,0.69504,0.69517,77500001.0
2005-07-22 17:26:00,0.69513,0.69519,0.69511,0.69513,204100001.0
2005-07-22 17:27:00,0.69513,0.69518,0.69513,0.69516,188500001.0
2005-07-22 17:28:00,0.69514,0.69519,0.6951,0.69515,252700000.0
2005-07-22 17:29:00,0.69514,0.6952,0.69508,0.6952,116599998.0
2005-07-22 17:30:00,0.69517,0.69522,0.69513,0.69514,172699997.0
2005-07-22 17:31:00,0.69518,0.69522,0.69515,0.69519,127600002.0
2005-07-22 17:32:00,0.6952,0.69522,0.69515,0.69517,104500000.0
2005-07-22 17:33:00,0.69512,0.69512,0.69503,0.69503,43899999.0
2005-07-22 17:34:00,0.69499,0.69507,0.69499,0.69506,161099996.0
2005-07-22 17:35:00,0.69508,0.69508,0.69499,0.69505,265200002.0
2005-07-22 17:36:00,0.69504,0.69508,0.69502,0.69505,126100000.0
2005-07-22 17:37:00,0.69506,0.69512,0.695,0.69512,77999999.0
2005-07-22 17:38:00,0.69511,0.69511,0.69509,0.69509,23900000.0
2005-07-22 17:39:00,0.69503,0.69503,0.69481,0.69481,49600000.0
2005-07-22 17:40:00,0.69462,0.69468,0.69453,0.69468,98900001.0
2005-07-22 17:41:00,0.69455,0.69455,0.69424,0.69424,75699998.0
2005-07-22 17:42:00,0.69413,0.69422,0.69412,0.69412,109600000.0
2005-07-22 17:43:00,0.69423,0.69423,0.69411,0.69412,149300001.0
2005-07-22 17:44:00,0.69412,0.69425,0.69412,0.69425,153600001.0
2005-07-22 17:45:00,0.69422,0.69422,0.69394,0.69402,143799998.0
2005-07-22 17:46:00,0.69403,0.69403,0.69389,0.69402,220000005.0
2005-07-22 17:47:00,0.69413,0.69413,0.69405,0.6941,242200004.0
2005-07-22 17:48:00,0.69406,0.69416,0.69403,0.69406,184100001.0
2005-07-22 17:49:00,0.69391,0.69394,0.69364,0.69365,159099996.0
2005-07-22 17:50:00,0.69339,0.69353,0.69339,0.69353,95800002.0
2005-07-22 17:51:00,0.69354,0.69359,0.69342,0.69348,176199999.0
2005-07-22 17:52:00,0.69357,0.69363,0.6935,0.69361,218900000.0
2005-07-22 17:53:00,0.69365,0.69366,0.69345,0.69345,182499996.0
2005-07-22 17:54:00,0.69344,0.69363,0.6934,0.69363,195800000.0
2005-07-22 17:55:00,0.69367,0.69367,0.69346,0.69349,178900000.0
2005-07-22 17:56:00,0.69345,0.69354,0.69339,0.69339,133700002.0
2005-07-22 17:57:00,0.69338,0.69355,0.69336,0.69355,304599996.0
2005-07-22 17:58:00,0.69361,0.69368,0.69346,0.69363,194400004.0
2005-07-22 17:59:00,0.69368,0.69375,0.69362,0.69369,202200004.0
2005-07-22 18:00:00,0.69369,0.69388,0.69369,0.69388,149600002.0
2005-07-22 18:01:00,0.69388,0.69394,0.69386,0.6939,1064500002.0
2005-07-22 18:02:00,0.69387,0.69387,0.69376,0.69376,1294699995.0
2005-07-22 18:03:00,0.69372,0.69374,0.69351,0.69356,1414499998.0
2005-07-22 18:04:00,0.69348,0.69362,0.69348,0.69353,728000007.0
2005-07-22 18:05:00,0.69351,0.69353,0.6934,0.6934,1251500007.0
2005-07-22 18:06:00,0.69345,0.69355,0.69344,0.69355,1560199997.0
2005-07-22 18:07:00,0.6936,0.69369,0.69356,0.69366,1940700001.0
2005-07-22 18:08:00,0.6935,0.6939,0.6935,0.6939,910399999.0
2005-07-22 18:09:00,0.69393,0.69423,0.69393,0.69423,910399999.0
2005-07-22 18:10:00,0.69424,0.69424,0.69411,0.69415,936799995.0
2005-07-22 18:11:00,0.69409,0.69411,0.69393,0.69411,864400002.0
2005-07-22 18:12:00,0.69405,0.69408,0.694,0.694,858900000.0
2005-07-22 18:13:00,0.69402,0.6941,0.69402,0.69407,1048399995.0
2005-07-22 18:14:00,0.69403,0.69412,0.69402,0.69405,1537700009.0
2005-07-22 18:15:00,0.6939,0.694,0.6936,0.6939,1340500000.0
2005-07-22 18:16:00,0.69395,0.69407,0.69394,0.69404,1340500000.0
2005-07-22 18:17:00,0.69405,0.69413,0.69401,0.69411,622400004.0
2005-07-22 18:18:00,0.69411,0.69417,0.69398,0.6941,681900004.0
2005-07-22 18:19:00,0.69407,0.69421,0.69401,0.69421,623400001.0
2005-07-22 18:20:00,0.69426,0.6945,0.69426,0.69448,681999998.0
2005-07-22 18:21:00,0.6944,0.69444,0.69424,0.69424,1108499997.0
2005-07-22 18:22:00,0.69431,0.69431,0.69402,0.69402,1195800000.0
2005-07-22 18:23:00,0.69406,0.69413,0.69404,0.69407,1177100005.0
2005-07-22 18:24:00,0.69407,0.69423,0.69407,0.69417,1046799998.0
2005-07-22 18:25:00,0.69422,0.69434,0.69419,0.69426,850300003.0
2005-07-22 18:26:00,0.6943,0.69433,0.69425,0.6943,1012200001.0
2005-07-22 18:27:00,0.69427,0.69427,0.69418,0.69426,913999999.0
2005-07-22 18:28:00,0.69428,0.69433,0.69425,0.69433,671400001.0
2005-07-22 18:29:00,0.69433,0.69448,0.69432,0.69448,981099989.0
2005-07-22 18:30:00,0.69448,0.69448,0.69437,0.6944,634500003.0
2005-07-22 18:31:00,0.69434,0.69439,0.69426,0.69432,371299999.0
2005-07-22 18:32:00,0.69434,0.69441,0.69421,0.69434,535800001.0
2005-07-22 18:33:00,0.69438,0.69443,0.69435,0.6944,974200016.0
2005-07-22 18:34:00,0.69435,0.69439,0.69426,0.69439,1053199996.0
2005-07-22 18:35:00,0.69439,0.69439,0.69433,0.69433,598100009.0
2005-07-22 18:36:00,0.6943,0.69437,0.6943,0.69435,146800000.0
2005-07-22 18:37:00,0.69435,0.69448,0.69435,0.69448,462199990.0
2005-07-22 18:38:00,0.69448,0.69448,0.69437,0.69437,304299997.0
2005-07-22 18:39:00,0.69442,0.69448,0.6944,0.6944,543400003.0
2005-07-22 18:40:00,0.69442,0.69448,0.69441,0.69447,425199995.0
2005-07-22 18:41:00,0.69447,0.69451,0.6944,0.69442,751699998.0
2005-07-22 18:42:00,0.6944,0.69447,0.69437,0.69441,487699990.0
2005-07-22 18:43:00,0.69439,0.69447,0.69439,0.69443,282000002.0
2005-07-22 18:44:00,0.69446,0.69454,0.69444,0.69447,580600006.0
2005-07-22 18:45:00,0.69446,0.69446,0.69435,0.69435,340699997.0
2005-07-22 18:46:00,0.69445,0.6945,0.69442,0.69445,239599999.0
2005-07-22 18:47:00,0.69447,0.69449,0.69442,0.69449,270600002.0
2005-07-22 18:48:00,0.69445,0.69445,0.69434,0.6944,378999997.0
2005-07-22 18:49:00,0.69436,0.69448,0.69436,0.69448,188299999.0
2005-07-22 18:50:00,0.69443,0.69443,0.69435,0.69439,129600000.0
2005-07-22 18:51:00,0.69441,0.69441,0.69433,0.69439,424099993.0
2005-07-22 18:52:00,0.69443,0.6945,0.69442,0.69442,346300003.0
2005-07-22 18:53:00,0.69445,0.69454,0.69445,0.6945,608099998.0
2005-07-22 18:54:00,0.69453,0.69458,0.69445,0.69458,391199993.0
2005-07-22 18:55:00,0.69458,0.69463,0.69451,0.69457,613600006.0
2005-07-22 18:56:00,0.69458,0.69469,0.69458,0.69461,344699997.0
2005-07-22 18:57:00,0.69467,0.69484,0.69467,0.69469,267900001.0
2005-07-22 18:58:00,0.69468,0.69475,0.69454,0.69467,1079199996.0
2005-07-22 18:59:00,0.69472,0.69492,0.69472,0.69487,796499998.0
2005-07-22 19:00:00,0.69482,0.69482,0.69474,0.6948,637800004.0
2005-07-22 19:01:00,0.69482,0.69488,0.69476,0.6948,228000002.0
2005-07-22 19:02:00,0.69482,0.69487,0.69481,0.69481,414900001.0
2005-07-22 19:03:00,0.69478,0.69487,0.69472,0.69473,349599996.0
2005-07-22 19:04:00,0.69477,0.6949,0.69477,0.69488,258000002.0
2005-07-22 19:05:00,0.69485,0.69492,0.69471,0.69492,362900002.0
2005-07-22 19:06:00,0.69492,0.69513,0.69492,0.69505,649200001.0
2005-07-22 19:07:00,0.69512,0.69514,0.69503,0.69507,252200001.0
2005-07-22 19:08:00,0.69524,0.69531,0.69518,0.69518,919500005.0
2005-07-22 19:09:00,0.69515,0.69534,0.69515,0.69526,613899998.0
2005-07-22 19:10:00,0.69523,0.69523,0.69515,0.6952,361700005.0
2005-07-22 19:11:00,0.69517,0.6952,0.69516,0.6952,195000000.0
2005-07-22 19:12:00,0.69517,0.69522,0.69515,0.69515,257800004.0
2005-07-22 19:13:00,0.69515,0.69516,0.6951,0.6951,400300009.0
2005-07-22 19:14:00,0.69507,0.69512,0.69504,0.69508,315300001.0
2005-07-22 19:15:00,0.69508,0.69513,0.69499,0.69507,587400006.0
2005-07-22 19:16:00,0.69512,0.69515,0.69505,0.69514,213900004.0
2005-07-22 19:17:00,0.69508,0.69508,0.69502,0.69502,363699996.0
2005-07-22 19:18:00,0.69498,0.695,0.69496,0.69499,340199998.0
2005-07-22 19:19:00,0.69496,0.69501,0.69494,0.69495,311100000.0
2005-07-22 19:20:00,0.69496,0.69503,0.69493,0.69497,386199999.0
2005-07-22 19:21:00,0.69496,0.69503,0.69491,0.69494,323999999.0
2005-07-22 19:22:00,0.69495,0.69498,0.69491,0.69492,241700006.0
2005-07-22 19:23:00,0.69492,0.69498,0.69492,0.69495,531199999.0
2005-07-22 19:24:00,0.695,0.69506,0.69496,0.69506,343300000.0
2005-07-22 19:25:00,0.69505,0.69511,0.69498,0.69507,133800002.0
2005-07-22 19:26:00,0.69503,0.69507,0.69498,0.69498,376100001.0
2005-07-22 19:27:00,0.69497,0.695,0.69495,0.695,719399995.0
2005-07-22 19:28:00,0.69496,0.69498,0.69489,0.69498,292400004.0
2005-07-22 19:29:00,0.69495,0.69497,0.69486,0.69497,548500002.0
2005-07-22 19:30:00,0.69503,0.69505,0.69488,0.695,667399996.0
2005-07-22 19:31:00,0.69502,0.69509,0.69501,0.69508,643499994.0
2005-07-22 19:32:00,0.69507,0.69509,0.69501,0.69503,368799999.0
2005-07-22 19:33:00,0.69499,0.69503,0.69498,0.69499,353500001.0
2005-07-22 19:34:00,0.69501,0.69503,0.69497,0.69497,376500004.0
2005-07-22 19:35:00,0.69498,0.695,0.69491,0.69495,505999997.0
2005-07-22 19:36:00,0.69496,0.69496,0.69486,0.69493,488199997.0
2005-07-22 19:37:00,0.69495,0.69496,0.6949,0.69491,377900005.0
2005-07-22 19:38:00,0.69492,0.695,0.69492,0.69497,254899998.0
2005-07-22 19:39:00,0.69495,0.69502,0.69495,0.69497,694500001.0
2005-07-22 19:40:00,0.69491,0.69497,0.69487,0.69487,696799999.0
2005-07-22 19:41:00,0.69487,0.69498,0.69487,0.69496,553600003.0
2005-07-22 19:42:00,0.69498,0.69499,0.69493,0.69497,244799999.0
2005-07-22 19:43:00,0.69495,0.69495,0.69495,0.69495,140500001.0
2005-07-22 19:44:00,0.69517,0.69528,0.69473,0.69516,334300005.0
2005-07-22 19:45:00,0.69495,0.69495,0.69487,0.69487,305599996.0
2005-07-22 19:46:00,0.69483,0.69521,0.69483,0.69518,211999999.0
2005-07-22 19:47:00,0.69492,0.69493,0.6949,0.69493,81200000.0
2005-07-22 19:48:00,0.69494,0.69498,0.69487,0.69487,73399999.0
2005-07-22 19:49:00,0.69479,0.69481,0.69464,0.6947,256700001.0
2005-07-22 19:50:00,0.69468,0.69469,0.6946,0.69462,341500002.0
2005-07-22 19:51:00,0.69459,0.69461,0.69452,0.69455,315400001.0
2005-07-22 19:52:00,0.69448,0.69451,0.69436,0.69441,264199997.0
2005-07-22 19:53:00,0.69439,0.69447,0.69438,0.69447,161699999.0
2005-07-22 19:54:00,0.69448,0.69448,0.69439,0.69447,138299999.0
2005-07-22 19:55:00,0.69454,0.69454,0.69437,0.69439,170000002.0
2005-07-22 19:56:00,0.69438,0.69438,0.69431,0.69431,110400000.0
2005-07-22 19:57:00,0.6943,0.6943,0.69425,0.69428,379300000.0
2005-07-22 19:58:00,0.69428,0.6943,0.69424,0.69427,273799997.0
2005-07-22 19:59:00,0.69429,0.69439,0.69429,0.69437,459699996.0
2005-07-22 20:00:00,0.69443,0.69443,0.69437,0.69437,297800000.0
2005-07-22 20:01:00,0.69438,0.69441,0.69437,0.69437,255199997.0
2005-07-22 20:02:00,0.69436,0.69436,0.69427,0.69427,99799998.0
2005-07-22 20:03:00,0.6943,0.6943,0.69427,0.6943,168599999.0
2005-07-22 20:04:00,0.6943,0.6943,0.6943,0.6943,134899998.0
2005-07-22 20:05:00,0.6943,0.6943,0.69427,0.6943,173699996.0
2005-07-22 20:06:00,0.69432,0.69438,0.69432,0.69438,93800002.0
2005-07-22 20:07:00,0.69437,0.69438,0.6943,0.69432,94299999.0
2005-07-22 20:08:00,0.69432,0.69439,0.6943,0.69432,753500005.0
2005-07-22 20:09:00,0.69429,0.69438,0.69429,0.69438,111000001.0
2005-07-22 20:10:00,0.69436,0.69436,0.69427,0.69436,174000005.0
2005-07-22 20:11:00,0.69438,0.69443,0.69437,0.6944,364199991.0
2005-07-22 20:12:00,0.69439,0.6944,0.69429,0.6944,1043999999.0
2005-07-22 20:13:00,0.6944,0.69447,0.69437,0.69447,402099995.0
2005-07-22 20:14:00,0.69452,0.69458,0.69451,0.69456,333199999.0
2005-07-22 20:15:00,0.69463,0.6947,0.69459,0.69459,871700000.0
2005-07-22 20:16:00,0.69457,0.69457,0.6945,0.69456,305800002.0
2005-07-22 20:17:00,0.69458,0.69459,0.69452,0.69454,53100000.0
2005-07-22 20:18:00,0.69447,0.6945,0.69428,0.69428,418800000.0
2005-07-22 20:19:00,0.6943,0.69438,0.69427,0.69427,564899997.0
2005-07-22 20:20:00,0.6943,0.69437,0.69429,0.69436,314500003.0
2005-07-22 20:21:00,0.69437,0.6944,0.69437,0.6944,28599999.0
2005-07-22 20:22:00,0.69438,0.6944,0.69435,0.6944,150100000.0
2005-07-22 20:23:00,0.6944,0.69443,0.6944,0.6944,489100003.0
2005-07-22 20:24:00,0.69435,0.6944,0.69435,0.69435,426400001.0
2005-07-22 20:25:00,0.69435,0.6944,0.69435,0.69438,455099997.0
2005-07-22 20:26:00,0.69437,0.69444,0.69432,0.69438,826600001.0
2005-07-22 20:27:00,0.6944,0.69447,0.6944,0.69447,519800001.0
2005-07-22 20:28:00,0.69451,0.69451,0.69431,0.6944,530400002.0
2005-07-22 20:29:00,0.69442,0.69443,0.69435,0.69437,514100003.0
2005-07-22 20:30:00,0.69438,0.69443,0.69435,0.6944,1741900013.0
2005-07-22 20:31:00,0.69439,0.69439,0.69425,0.69426,1007900007.0
2005-07-22 20:32:00,0.69428,0.69433,0.69422,0.69427,1234800005.0
2005-07-22 20:33:00,0.69425,0.69431,0.69425,0.69425,326200001.0
2005-07-22 20:34:00,0.69422,0.69424,0.69418,0.69418,470700001.0
2005-07-22 20:35:00,0.6942,0.6942,0.69415,0.6942,279399998.0
2005-07-22 20:36:00,0.6942,0.6942,0.69415,0.69417,348999997.0
2005-07-22 20:37:00,0.69417,0.6942,0.69413,0.69417,633299998.0
2005-07-22 20:38:00,0.69415,0.69423,0.69415,0.69415,1062799989.0
2005-07-22 20:39:00,0.69415,0.6942,0.69415,0.69415,512299997.0
2005-07-22 20:40:00,0.69415,0.69419,0.6941,0.69417,374399999.0
2005-07-22 20:41:00,0.69417,0.69419,0.6941,0.69415,304099998.0
2005-07-22 20:42:00,0.69414,0.69418,0.69413,0.69418,72699998.0
2005-07-22 20:43:00,0.6942,0.69423,0.69415,0.69415,435900003.0
2005-07-22 20:44:00,0.6942,0.6942,0.69415,0.69417,1021399996.0
2005-07-22 20:45:00,0.69418,0.69418,0.69407,0.69407,381899997.0
2005-07-22 20:46:00,0.69414,0.69418,0.69413,0.69417,165000001.0
2005-07-22 20:47:00,0.69413,0.69419,0.69407,0.69409,700200001.0
2005-07-22 20:48:00,0.69409,0.69414,0.69405,0.69406,818800007.0
2005-07-22 20:49:00,0.69407,0.69417,0.69407,0.69417,284499995.0
2005-07-22 20:50:00,0.69403,0.6941,0.694,0.69403,1520699996.0
2005-07-22 20:51:00,0.69398,0.69407,0.69397,0.69406,354900002.0
2005-07-22 20:52:00,0.69405,0.69407,0.69399,0.69405,595299994.0
2005-07-22 20:53:00,0.69411,0.69416,0.69409,0.69412,838099999.0
2005-07-22 20:54:00,0.69413,0.69414,0.69402,0.69407,657299996.0
2005-07-22 20:55:00,0.69405,0.6941,0.69403,0.69408,370699999.0
2005-07-22 20:56:00,0.69405,0.69409,0.69396,0.69403,1012699998.0
2005-07-22 20:57:00,0.69401,0.69408,0.694,0.69405,1230000001.0
2005-07-22 20:58:00,0.69409,0.69417,0.69402,0.69411,724300002.0
2005-07-22 20:59:00,0.69413,0.69421,0.69411,0.69415,1668899991.0
2005-07-22 21:00:00,0.69408,0.6942,0.69408,0.69419,1579199995.0
2005-07-22 21:01:00,0.69417,0.69424,0.69412,0.69419,1277499989.0
2005-07-22 21:02:00,0.69418,0.69418,0.69407,0.69409,525799997.0
2005-07-22 21:03:00,0.69409,0.69419,0.69407,0.69407,757800005.0
2005-07-22 21:04:00,0.69415,0.69415,0.69408,0.69408,466200005.0
2005-07-22 21:05:00,0.69407,0.69416,0.69406,0.69416,593300001.0
2005-07-22 21:06:00,0.69406,0.69414,0.69406,0.69406,506600007.0
2005-07-22 21:07:00,0.69406,0.69414,0.69402,0.69402,159300000.0
2005-07-22 21:08:00,0.69399,0.69412,0.69399,0.69407,65300001.0
2005-07-22 21:09:00,0.69415,0.69419,0.69413,0.69415,327399997.0
2005-07-22 21:10:00,0.69414,0.69422,0.69412,0.6942,235299998.0
2005-07-22 21:11:00,0.69417,0.69417,0.69412,0.69412,152500000.0
2005-07-22 21:12:00,0.69407,0.69417,0.69407,0.69417,84600003.0
2005-07-22 21:13:00,0.6942,0.6942,0.69412,0.69412,315600000.0
2005-07-22 21:14:00,0.69416,0.6942,0.69414,0.69418,692699995.0
2005-07-22 21:15:00,0.69441,0.69452,0.69415,0.69435,262000002.0
2005-07-22 21:16:00,0.69416,0.69417,0.69406,0.69417,387700001.0
2005-07-22 21:17:00,0.6942,0.69431,0.6942,0.69431,162899999.0
2005-07-22 21:18:00,0.69435,0.69441,0.69435,0.6944,146599999.0
2005-07-22 21:19:00,0.69438,0.6944,0.69435,0.69435,417699999.0
2005-07-22 21:20:00,0.69438,0.69449,0.69438,0.69439,1090600005.0
2005-07-22 21:21:00,0.69438,0.69438,0.69429,0.6943,356300002.0
2005-07-22 21:22:00,0.69426,0.69435,0.69424,0.69435,927100008.0
2005-07-22 21:23:00,0.69436,0.69437,0.69428,0.69428,119100002.0
2005-07-22 21:24:00,0.69427,0.69427,0.69415,0.69415,186000000.0
2005-07-22 21:25:00,0.69415,0.69417,0.694,0.69408,243000000.0
2005-07-22 21:26:00,0.6941,0.6941,0.69407,0.69407,118700003.0
2005-07-22 21:27:00,0.6941,0.6941,0.69407,0.6941,150900001.0
2005-07-22 21:28:00,0.69425,0.69425,0.69409,0.69417,271800002.0
2005-07-22 21:29:00,0.69416,0.69416,0.69414,0.69416,117100001.0
2005-07-22 21:30:00,0.69415,0.69417,0.69414,0.69415,91300002.0
2005-07-22 21:31:00,0.69413,0.69414,0.69408,0.69408,215999994.0
2005-07-22 21:32:00,0.69408,0.69415,0.69408,0.6941,795300001.0
2005-07-22 21:33:00,0.69412,0.69418,0.69412,0.69417,385400000.0
2005-07-22 21:34:00,0.69417,0.69419,0.69413,0.69413,539599990.0
2005-07-22 21:35:00,0.69416,0.6942,0.69412,0.69414,308500001.0
2005-07-22 21:36:00,0.69415,0.69439,0.69415,0.69417,116900001.0
2005-07-22 21:37:00,0.69416,0.6942,0.69416,0.6942,327599998.0
2005-07-22 21:38:00,0.69417,0.6942,0.69415,0.6942,154800003.0
2005-07-22 21:39:00,0.69417,0.69425,0.69417,0.69422,208199997.0
2005-07-22 21:40:00,0.69417,0.69423,0.69417,0.69417,119299999.0
2005-07-22 21:41:00,0.69418,0.69423,0.69418,0.69423,40700000.0
2005-07-22 21:42:00,0.69419,0.69419,0.69412,0.69412,132000002.0
2005-07-22 21:43:00,0.69407,0.69413,0.69405,0.69408,245100003.0
2005-07-22 21:44:00,0.69407,0.69408,0.69402,0.69408,362200000.0
2005-07-22 21:45:00,0.6941,0.6941,0.6941,0.6941,139000001.0
2005-07-22 21:46:00,0.69409,0.69409,0.69405,0.69406,342799995.0
2005-07-22 21:47:00,0.69405,0.69408,0.69401,0.69401,234099997.0
2005-07-22 21:48:00,0.69399,0.69399,0.69389,0.69389,145100002.0
2005-07-22 21:49:00,0.69388,0.6939,0.69387,0.6939,156999999.0
2005-07-22 21:50:00,0.69388,0.6939,0.69385,0.6939,86899999.0
2005-07-22 21:51:00,0.6939,0.6939,0.69387,0.69388,266100004.0
2005-07-22 21:52:00,0.69382,0.6939,0.69381,0.69381,191799998.0
2005-07-22 21:53:00,0.69386,0.69388,0.69383,0.69383,90999999.0
2005-07-22 21:54:00,0.69382,0.69388,0.69379,0.6938,333599998.0
2005-07-22 21:55:00,0.69374,0.69384,0.69369,0.69376,209000003.0
2005-07-22 21:56:00,0.69378,0.69381,0.69375,0.69375,152099997.0
2005-07-22 21:57:00,0.69405,0.69407,0.69379,0.69385,246300003.0
2005-07-22 21:58:00,0.69379,0.69388,0.69379,0.69388,72700002.0
2005-07-22 21:59:00,0.69385,0.69391,0.69378,0.69391,363200004.0
2005-07-22 22:00:00,0.69402,0.69415,0.69381,0.69415,212200001.0
2005-07-22 22:01:00,0.69388,0.69388,0.69378,0.69385,302899997.0
2005-07-22 22:02:00,0.69387,0.69393,0.69385,0.69385,555300000.0
2005-07-22 22:03:00,0.69385,0.69388,0.69385,0.69388,371299997.0
2005-07-22 22:04:00,0.69388,0.6939,0.69382,0.69388,309899998.0
2005-07-22 22:05:00,0.69385,0.6939,0.69385,0.69388,100600000.0
2005-07-22 22:06:00,0.69386,0.69386,0.69367,0.69376,124900001.0
2005-07-22 22:07:00,0.69373,0.69375,0.6937,0.69375,43800001.0
2005-07-22 22:08:00,0.69378,0.6938,0.69373,0.69375,268600004.0
2005-07-22 22:09:00,0.69375,0.69378,0.6937,0.69378,139900002.0
2005-07-22 22:10:00,0.69377,0.69383,0.69375,0.69378,154400004.0
2005-07-22 22:11:00,0.69382,0.69387,0.69379,0.69379,192199996.0
2005-07-22 22:12:00,0.69378,0.6938,0.69375,0.69378,375999999.0
2005-07-22 22:13:00,0.69379,0.69384,0.69379,0.69379,142800000.0
2005-07-22 22:14:00,0.69376,0.69376,0.69372,0.69372,60600001.0
2005-07-22 22:15:00,0.69372,0.69382,0.69371,0.69377,610400009.0
2005-07-22 22:16:00,0.69375,0.69377,0.69368,0.69369,677599998.0
2005-07-22 22:17:00,0.6937,0.69376,0.69361,0.69376,95300000.0
2005-07-22 22:18:00,0.69373,0.69373,0.69363,0.69366,169600001.0
2005-07-22 22:19:00,0.6938,0.69401,0.69375,0.69387,119599998.0
2005-07-22 22:20:00,0.69362,0.69362,0.69358,0.69359,174499999.0
2005-07-22 22:21:00,0.69358,0.6936,0.69355,0.69355,384400006.0
2005-07-22 22:22:00,0.69357,0.69363,0.69355,0.69355,393200006.0
2005-07-22 22:23:00,0.69352,0.69358,0.69349,0.69349,421800007.0
2005-07-22 22:24:00,0.69353,0.69359,0.69346,0.69356,383899993.0
2005-07-22 22:25:00,0.69355,0.69365,0.69353,0.69355,335000001.0
2005-07-22 22:26:00,0.69346,0.69349,0.69338,0.69345,469399996.0
2005-07-22 22:27:00,0.69345,0.69345,0.69339,0.69339,93600002.0
2005-07-22 22:28:00,0.69338,0.69345,0.69338,0.69344,194700000.0
2005-07-22 22:29:00,0.6935,0.6935,0.69345,0.69345,245300004.0
2005-07-22 22:30:00,0.69348,0.6935,0.69347,0.69347,104100000.0
2005-07-22 22:31:00,0.69356,0.69374,0.69345,0.69371,177400000.0
2005-07-22 22:32:00,0.69346,0.69346,0.69335,0.69335,144700002.0
2005-07-22 22:33:00,0.69335,0.69342,0.69335,0.69342,174499997.0
2005-07-22 22:34:00,0.69328,0.69372,0.69328,0.69358,378499997.0
2005-07-22 22:35:00,0.69365,0.69365,0.69322,0.69333,246999998.0
2005-07-22 22:36:00,0.6933,0.6937,0.69329,0.69368,115899998.0
2005-07-22 22:37:00,0.69367,0.69376,0.69344,0.6935,340699997.0
2005-07-22 22:38:00,0.69355,0.69367,0.69348,0.69356,170000000.0
2005-07-22 22:39:00,0.69355,0.69373,0.69339,0.6936,338100001.0
2005-07-22 22:40:00,0.69328,0.69374,0.69328,0.69374,319100000.0
2005-07-22 22:41:00,0.69376,0.69376,0.69341,0.69365,210600000.0
2005-07-22 22:42:00,0.69331,0.69368,0.69331,0.6936,314400002.0
2005-07-22 22:43:00,0.69357,0.69365,0.69346,0.69358,215399998.0
2005-07-22 22:44:00,0.6936,0.69364,0.69338,0.69342,102199998.0
2005-07-22 22:45:00,0.69355,0.69362,0.69342,0.69344,87200001.0
2005-07-22 22:46:00,0.6934,0.69368,0.69323,0.69366,87299998.0
2005-07-22 22:47:00,0.69366,0.69366,0.69335,0.69338,109399997.0
2005-07-22 22:48:00,0.6932,0.69364,0.6932,0.6934,252900000.0
2005-07-22 22:49:00,0.69348,0.69357,0.69339,0.69344,66100002.0
2005-07-22 22:50:00,0.69323,0.69353,0.69323,0.69353,81299999.0
2005-07-22 22:51:00,0.69357,0.69363,0.69344,0.69358,210000001.0
2005-07-22 22:52:00,0.69346,0.69354,0.69336,0.69343,100699998.0
2005-07-22 22:53:00,0.69335,0.69352,0.69324,0.69334,159599997.0
2005-07-22 22:54:00,0.69331,0.69356,0.69327,0.69356,148500006.0
2005-07-22 22:55:00,0.69343,0.69359,0.69328,0.69359,114800000.0
2005-07-22 22:56:00,0.69338,0.69359,0.69338,0.69356,51499999.0
2005-07-22 22:57:00,0.69356,0.69368,0.69352,0.69354,176300001.0
2005-07-22 22:58:00,0.69351,0.69369,0.69339,0.69344,379100006.0
2005-07-22 22:59:00,0.69353,0.69376,0.69332,0.69376,192000006.0
2005-07-24 23:00:00,0.69348,0.69382,0.69348,0.69382,148299999.0
2005-07-24 23:01:00,0.69387,0.69387,0.69342,0.69347,80699998.0
2005-07-24 23:02:00,0.69379,0.69379,0.69341,0.69351,251000004.0
2005-07-24 23:03:00,0.69353,0.69362,0.69349,0.69359,235000007.0
2005-07-24 23:04:00,0.69362,0.69369,0.69343,0.69361,93200000.0
2005-07-24 23:05:00,0.69359,0.69368,0.6935,0.69362,152499999.0
2005-07-24 23:06:00,0.6936,0.69375,0.69353,0.69368,122499998.0
2005-07-24 23:07:00,0.69357,0.69368,0.69352,0.69361,136599999.0
2005-07-24 23:08:00,0.6936,0.69371,0.69352,0.69359,166300002.0
2005-07-24 23:09:00,0.6935,0.6938,0.69346,0.69375,147799999.0
2005-07-24 23:10:00,0.69366,0.69386,0.69354,0.69386,113799997.0
2005-07-24 23:11:00,0.69355,0.69381,0.69346,0.69354,161199999.0
2005-07-24 23:12:00,0.6936,0.69383,0.6934,0.69383,234300000.0
2005-07-24 23:13:00,0.69367,0.69373,0.69351,0.69363,86899999.0
2005-07-24 23:14:00,0.69363,0.69379,0.69339,0.69366,125900001.0
2005-07-24 23:15:00,0.69378,0.69384,0.69345,0.69365,178500001.0
2005-07-24 23:16:00,0.69355,0.69381,0.69354,0.69363,254299998.0
2005-07-24 23:17:00,0.69353,0.69388,0.69352,0.69388,110599998.0
2005-07-24 23:18:00,0.69382,0.69386,0.6934,0.69345,105299998.0
2005-07-24 23:19:00,0.69355,0.69374,0.69345,0.69374,125400002.0
2005-07-24 23:20:00,0.69377,0.6938,0.69358,0.69358,168500002.0
2005-07-24 23:21:00,0.69385,0.69385,0.69342,0.69368,246500002.0
2005-07-24 23:22:00,0.69357,0.69376,0.69332,0.69332,189100002.0
2005-07-24 23:23:00,0.6933,0.69372,0.69327,0.69337,198700002.0
2005-07-24 23:24:00,0.69345,0.69356,0.69317,0.69339,262700001.0
2005-07-24 23:25:00,0.6934,0.69353,0.69316,0.69316,204099999.0
2005-07-24 23:26:00,0.6932,0.69355,0.69319,0.69343,127199999.0
2005-07-24 23:27:00,0.69328,0.69357,0.69328,0.69352,269499999.0
2005-07-24 23:28:00,0.69341,0.69365,0.69325,0.69362,175900001.0
2005-07-24 23:29:00,0.6934,0.69351,0.69327,0.69337,115199999.0
2005-07-24 23:30:00,0.69341,0.69341,0.69308,0.69308,168000002.0
2005-07-24 23:31:00,0.69348,0.69368,0.69332,0.69368,165800003.0
2005-07-24 23:32:00,0.69373,0.69373,0.69339,0.69339,190499995.0
2005-07-24 23:33:00,0.69348,0.69358,0.69336,0.69358,180099999.0
2005-07-24 23:34:00,0.69355,0.69355,0.69335,0.69348,139600002.0
2005-07-24 23:35:00,0.69303,0.69304,0.69295,0.69297,219200000.0
2005-07-24 23:36:00,0.69342,0.69349,0.69324,0.69327,110800001.0
2005-07-24 23:37:00,0.69344,0.69347,0.69322,0.69342,200200001.0
2005-07-24 23:38:00,0.69292,0.69303,0.69292,0.69301,84900000.0
2005-07-24 23:39:00,0.6936,0.69363,0.69344,0.69344,229300000.0
2005-07-24 23:40:00,0.69342,0.69355,0.69332,0.69345,108700001.0
2005-07-24 23:41:00,0.69333,0.69353,0.69314,0.69351,57700000.0
2005-07-24 23:42:00,0.69302,0.69302,0.69302,0.69302,4700000.0
2005-07-24 23:43:00,0.69303,0.69303,0.69292,0.69292,140500001.0
2005-07-24 23:44:00,0.69339,0.69352,0.69323,0.69335,98900000.0
2005-07-24 23:45:00,0.69347,0.69355,0.69335,0.69344,155599996.0
2005-07-24 23:46:00,0.69342,0.69356,0.69315,0.69322,121900001.0
2005-07-24 23:47:00,0.6932,0.69351,0.69319,0.69341,84000001.0
2005-07-24 23:48:00,0.69342,0.69353,0.69322,0.69334,228400002.0
2005-07-24 23:49:00,0.69354,0.69361,0.6933,0.69347,103500002.0
2005-07-24 23:50:00,0.69362,0.69367,0.69341,0.69357,166400000.0
2005-07-24 23:51:00,0.69297,0.69297,0.69293,0.69293,75300004.0
2005-07-24 23:52:00,0.69345,0.69391,0.69334,0.69375,241000001.0
2005-07-24 23:53:00,0.69389,0.69397,0.69358,0.6936,136800000.0
2005-07-24 23:54:00,0.6936,0.6936,0.69324,0.69336,123900004.0
2005-07-24 23:55:00,0.69299,0.69299,0.69293,0.69295,168400000.0
2005-07-24 23:56:00,0.69293,0.693,0.69292,0.69297,168299998.0
2005-07-24 23:57:00,0.6937,0.69371,0.69331,0.69332,147599999.0
2005-07-24 23:58:00,0.69327,0.69358,0.69324,0.69358,159400004.0
2005-07-24 23:59:00,0.69299,0.69312,0.69299,0.69312,74199998.0
2005-07-25 00:00:00,0.6931,0.69311,0.69302,0.69302,203500004.0
2005-07-25 00:01:00,0.69358,0.69364,0.69328,0.69347,145199997.0
2005-07-25 00:02:00,0.69311,0.69311,0.69309,0.69309,19900000.0
2005-07-25 00:03:00,0.69348,0.69371,0.69339,0.69358,213600002.0
2005-07-25 00:04:00,0.69327,0.69349,0.69322,0.69336,91200003.0
2005-07-25 00:05:00,0.69337,0.69357,0.69322,0.69353,124500002.0
2005-07-25 00:06:00,0.6933,0.69355,0.69319,0.69323,204099995.0
2005-07-25 00:07:00,0.69315,0.69327,0.69315,0.69323,154800001.0
2005-07-25 00:08:00,0.69333,0.69376,0.69328,0.69356,242999995.0
2005-07-25 00:09:00,0.69348,0.69378,0.69338,0.69373,278500003.0
2005-07-25 00:10:00,0.69326,0.69326,0.69303,0.69303,96499999.0
2005-07-25 00:11:00,0.69358,0.69358,0.69315,0.69339,123700002.0
2005-07-25 00:12:00,0.69318,0.69345,0.69318,0.69324,95900002.0
2005-07-25 00:13:00,0.69335,0.69364,0.69325,0.69364,161599995.0
2005-07-25 00:14:00,0.69347,0.69361,0.69335,0.69343,240100000.0
2005-07-25 00:15:00,0.6935,0.69372,0.69349,0.69372,189100001.0
2005-07-25 00:16:00,0.69303,0.69305,0.69303,0.69305,178599999.0
2005-07-25 00:17:00,0.69311,0.69316,0.69311,0.69315,100199999.0
2005-07-25 00:18:00,0.69319,0.69341,0.69319,0.69341,159400002.0
2005-07-25 00:19:00,0.69345,0.69345,0.6934,0.6934,53500001.0
2005-07-25 00:20:00,0.69342,0.69345,0.69342,0.69345,119199997.0
2005-07-25 00:21:00,0.69345,0.69345,0.69342,0.69342,3500000.0
2005-07-25 00:22:00,0.69342,0.69348,0.6934,0.69348,78800001.0
2005-07-25 00:23:00,0.69345,0.69345,0.69343,0.69343,120000000.0
2005-07-25 00:24:00,0.69345,0.69345,0.6934,0.69342,159600002.0
2005-07-25 00:25:00,0.69379,0.69397,0.69358,0.69391,119800000.0
2005-07-25 00:26:00,0.69345,0.69345,0.69342,0.69345,147299996.0
2005-07-25 00:27:00,0.69347,0.69347,0.69335,0.69342,97799999.0
2005-07-25 00:28:00,0.69345,0.69345,0.69342,0.69342,101399999.0
2005-07-25 00:29:00,0.69345,0.69345,0.69338,0.69338,154599995.0
2005-07-25 00:30:00,0.69345,0.69345,0.6934,0.69343,175600002.0
2005-07-25 00:31:00,0.69393,0.69393,0.69362,0.69364,92500002.0
2005-07-25 00:32:00,0.69345,0.69347,0.69342,0.69347,117300003.0
2005-07-25 00:33:00,0.6934,0.69345,0.6934,0.69345,127499999.0
2005-07-25 00:34:00,0.6934,0.69348,0.6934,0.69345,233700004.0
2005-07-25 00:35:00,0.69392,0.69396,0.69352,0.69387,165900003.0
2005-07-25 00:36:00,0.69343,0.69343,0.69342,0.69342,36000000.0
2005-07-25 00:37:00,0.69345,0.69345,0.69342,0.69342,60000001.0
2005-07-25 00:38:00,0.69342,0.69342,0.69342,0.69342,38199999.0
2005-07-25 00:39:00,0.6934,0.69345,0.6934,0.69345,52100002.0
2005-07-25 00:40:00,0.69345,0.69345,0.69338,0.6934,126100000.0
2005-07-25 00:41:00,0.6934,0.69348,0.6934,0.69345,238199999.0
2005-07-25 00:42:00,0.69365,0.69406,0.69365,0.69403,178700003.0
2005-07-25 00:43:00,0.69338,0.69343,0.69338,0.69342,108000000.0
2005-07-25 00:44:00,0.69346,0.69346,0.69336,0.69338,89300001.0
2005-07-25 00:45:00,0.69338,0.69338,0.69338,0.69338,55099998.0
2005-07-25 00:46:00,0.69341,0.69344,0.69335,0.69335,177000000.0
2005-07-25 00:47:00,0.69333,0.69335,0.69333,0.69335,44800002.0
2005-07-25 00:48:00,0.69333,0.69335,0.69332,0.69335,117700001.0
2005-07-25 00:49:00,0.69338,0.69338,0.6933,0.6933,172800004.0
2005-07-25 00:50:00,0.69386,0.6939,0.69351,0.69351,125300000.0
2005-07-25 00:51:00,0.69337,0.69338,0.69327,0.69337,77800001.0
2005-07-25 00:52:00,0.69333,0.69335,0.6933,0.6933,68700001.0
2005-07-25 00:53:00,0.6933,0.69332,0.6933,0.69332,34600001.0
2005-07-25 00:54:00,0.69332,0.69332,0.69326,0.6933,54200000.0
2005-07-25 00:55:00,0.69335,0.69335,0.69332,0.69333,131600001.0
2005-07-25 00:56:00,0.6933,0.69335,0.69327,0.69332,85299997.0
2005-07-25 00:57:00,0.69332,0.69335,0.6933,0.69333,128499999.0
2005-07-25 00:58:00,0.69336,0.69341,0.69336,0.69341,39100001.0
2005-07-25 00:59:00,0.69342,0.69345,0.69342,0.69345,21600000.0
2005-07-25 01:00:00,0.69342,0.69345,0.69342,0.69345,34200002.0
2005-07-25 01:01:00,0.69347,0.69348,0.69333,0.69342,86900000.0
2005-07-25 01:02:00,0.69345,0.69349,0.69343,0.69343,114800000.0
2005-07-25 01:03:00,0.69342,0.69345,0.6934,0.6934,136000001.0
2005-07-25 01:04:00,0.69342,0.69345,0.6934,0.69345,146999995.0
2005-07-25 01:05:00,0.69343,0.69345,0.6934,0.69345,90800002.0
2005-07-25 01:06:00,0.69342,0.69342,0.69331,0.69332,133199997.0
2005-07-25 01:07:00,0.69395,0.69399,0.69355,0.69388,154900004.0
2005-07-25 01:08:00,0.69334,0.69378,0.69334,0.69344,107899999.0
2005-07-25 01:09:00,0.69345,0.69391,0.69345,0.69385,150299997.0
2005-07-25 01:10:00,0.69354,0.69398,0.69353,0.69353,265100007.0
2005-07-25 01:11:00,0.69351,0.69354,0.69345,0.69353,124200003.0
2005-07-25 01:12:00,0.6935,0.6935,0.69347,0.6935,179200003.0
2005-07-25 01:13:00,0.69352,0.69355,0.69352,0.69355,146800001.0
2005-07-25 01:14:00,0.69351,0.69352,0.69343,0.69345,203199999.0
2005-07-25 01:15:00,0.6934,0.69345,0.6934,0.69343,66700002.0
2005-07-25 01:16:00,0.69343,0.69345,0.6934,0.69345,59100000.0
2005-07-25 01:17:00,0.69345,0.69345,0.69342,0.69342,43899998.0
2005-07-25 01:18:00,0.6934,0.69345,0.6934,0.69345,25200000.0
2005-07-25 01:19:00,0.69346,0.69349,0.69344,0.69349,173800001.0
2005-07-25 01:20:00,0.6935,0.6935,0.69345,0.6935,254500000.0
2005-07-25 01:21:00,0.69344,0.69346,0.69341,0.69345,266000006.0
2005-07-25 01:22:00,0.69342,0.69342,0.69326,0.69326,62300002.0
2005-07-25 01:23:00,0.69326,0.69326,0.69326,0.69326,51800002.0
2005-07-25 01:24:00,0.69336,0.69342,0.69336,0.69342,28800000.0
2005-07-25 01:25:00,0.69341,0.69341,0.69339,0.69339,1600000.0
2005-07-25 01:26:00,0.69345,0.69345,0.6934,0.6934,72599998.0
2005-07-25 01:27:00,0.69345,0.69345,0.6934,0.6934,71700001.0
2005-07-25 01:28:00,0.69348,0.69348,0.69343,0.69343,141099999.0
2005-07-25 01:29:00,0.69355,0.69381,0.69351,0.69381,98299999.0
2005-07-25 01:30:00,0.69343,0.69345,0.69343,0.69345,15800000.0
2005-07-25 01:31:00,0.69342,0.69345,0.69342,0.69342,82000000.0
2005-07-25 01:32:00,0.69348,0.69348,0.69348,0.69348,2300000.0
2005-07-25 01:33:00,0.69342,0.69345,0.69342,0.69342,38200000.0
2005-07-25 01:34:00,0.69345,0.69345,0.69342,0.69342,104499997.0
2005-07-25 01:35:00,0.69341,0.69341,0.69332,0.69332,85100001.0
2005-07-25 01:36:00,0.69332,0.69335,0.69332,0.69332,86100003.0
2005-07-25 01:37:00,0.69335,0.69335,0.69332,0.69335,124599999.0
2005-07-25 01:38:00,0.69332,0.69338,0.69327,0.69332,136199998.0
2005-07-25 01:39:00,0.69335,0.69337,0.6933,0.69337,58100000.0
2005-07-25 01:40:00,0.69332,0.69335,0.69328,0.69328,190200000.0
2005-07-25 01:41:00,0.69328,0.69333,0.69328,0.69328,140000000.0
2005-07-25 01:42:00,0.69328,0.6933,0.69325,0.69327,91600001.0
2005-07-25 01:43:00,0.69324,0.69324,0.69319,0.69319,40000000.0
2005-07-25 01:44:00,0.69315,0.69315,0.6931,0.69312,154799999.0
2005-07-25 01:45:00,0.69352,0.69359,0.69313,0.69321,99099999.0
2005-07-25 01:46:00,0.69313,0.69313,0.69305,0.69305,117399999.0
2005-07-25 01:47:00,0.6931,0.69312,0.6931,0.69312,94599998.0
2005-07-25 01:48:00,0.69308,0.6931,0.69307,0.6931,134100004.0
2005-07-25 01:49:00,0.69307,0.6931,0.69305,0.69305,131600000.0
2005-07-25 01:50:00,0.69304,0.69307,0.69304,0.69305,104900000.0
2005-07-25 01:51:00,0.6931,0.69312,0.69307,0.69312,68600000.0
2005-07-25 01:52:00,0.69311,0.69318,0.6931,0.69318,123599999.0
2005-07-25 01:53:00,0.69318,0.69322,0.69315,0.6932,188600000.0
2005-07-25 01:54:00,0.69317,0.6932,0.69308,0.69317,198000000.0
2005-07-25 01:55:00,0.69317,0.6932,0.69315,0.69318,150200001.0
2005-07-25 01:56:00,0.69317,0.69322,0.69316,0.69322,215599996.0
2005-07-25 01:57:00,0.6932,0.6932,0.69312,0.69312,96799998.0
2005-07-25 01:58:00,0.69307,0.6931,0.69307,0.6931,68599999.0
2005-07-25 01:59:00,0.69311,0.69315,0.6931,0.69315,114600002.0
2005-07-25 02:00:00,0.69315,0.6932,0.69313,0.69313,157000002.0
2005-07-25 02:01:00,0.69319,0.69319,0.69308,0.69311,177800001.0
2005-07-25 02:02:00,0.69307,0.6931,0.69307,0.6931,129599999.0
2005-07-25 02:03:00,0.69305,0.69307,0.69305,0.69307,9600000.0
2005-07-25 02:04:00,0.69312,0.69318,0.69308,0.69318,77200000.0
2005-07-25 02:05:00,0.69364,0.69365,0.69326,0.69326,168100000.0
2005-07-25 02:06:00,0.69316,0.69319,0.6931,0.6931,159500004.0
2005-07-25 02:07:00,0.69315,0.69317,0.6931,0.69312,177200001.0
2005-07-25 02:08:00,0.69312,0.69315,0.6931,0.6931,241099999.0
2005-07-25 02:09:00,0.69319,0.69324,0.69319,0.69322,48299999.0
2005-07-25 02:10:00,0.69324,0.69327,0.69324,0.69326,46200001.0
2005-07-25 02:11:00,0.69328,0.69328,0.69327,0.69327,57900000.0
2005-07-25 02:12:00,0.69322,0.69325,0.69322,0.69325,42800000.0
2005-07-25 02:13:00,0.6932,0.69328,0.6932,0.69328,135099996.0
2005-07-25 02:14:00,0.69322,0.69328,0.69322,0.69323,31900000.0
2005-07-25 02:15:00,0.69322,0.69328,0.6932,0.69325,103200002.0
2005-07-25 02:16:00,0.69362,0.69373,0.69334,0.69353,183799999.0
2005-07-25 02:17:00,0.6932,0.69323,0.69318,0.69318,144499998.0
2005-07-25 02:18:00,0.69317,0.69318,0.69317,0.69318,42800000.0
2005-07-25 02:19:00,0.69322,0.69322,0.6932,0.69322,132399999.0
2005-07-25 02:20:00,0.69312,0.69318,0.69312,0.69315,184900001.0
2005-07-25 02:21:00,0.6931,0.69312,0.6931,0.69312,35500000.0
2005-07-25 02:22:00,0.69307,0.69309,0.69301,0.69309,97400003.0
2005-07-25 02:23:00,0.6931,0.6931,0.69305,0.69308,149499998.0
2005-07-25 02:24:00,0.69309,0.69313,0.69303,0.69312,153100000.0
2005-07-25 02:25:00,0.69315,0.69318,0.6931,0.69315,78200002.0
2005-07-25 02:26:00,0.69315,0.69315,0.69312,0.69313,71900001.0
2005-07-25 02:27:00,0.6931,0.69315,0.6931,0.6931,97500000.0
2005-07-25 02:28:00,0.69311,0.69311,0.69305,0.69305,222499999.0
2005-07-25 02:29:00,0.69308,0.6931,0.69305,0.6931,71200000.0
2005-07-25 02:30:00,0.69307,0.69312,0.69307,0.69308,128200001.0
2005-07-25 02:31:00,0.69305,0.69313,0.69305,0.6931,153799999.0
2005-07-25 02:32:00,0.6931,0.6931,0.69308,0.6931,124500002.0
2005-07-25 02:33:00,0.6931,0.6931,0.69307,0.6931,63400002.0
2005-07-25 02:34:00,0.69308,0.6931,0.69308,0.6931,173599993.0
2005-07-25 02:35:00,0.6931,0.6931,0.6931,0.6931,29500000.0
2005-07-25 02:36:00,0.6931,0.69326,0.6931,0.69326,148400000.0
2005-07-25 02:37:00,0.69326,0.69326,0.69321,0.69322,116399998.0
2005-07-25 02:38:00,0.69321,0.69323,0.69318,0.69323,160600006.0
2005-07-25 02:39:00,0.69322,0.69322,0.69315,0.69315,63099998.0
2005-07-25 02:40:00,0.6932,0.69325,0.69317,0.69325,92700002.0
2005-07-25 02:41:00,0.6932,0.69324,0.69319,0.69322,142899999.0
2005-07-25 02:42:00,0.69315,0.69324,0.69315,0.69324,25500000.0
2005-07-25 02:43:00,0.69328,0.69332,0.69321,0.69325,158699999.0
2005-07-25 02:44:00,0.69324,0.69343,0.69324,0.69343,159600002.0
2005-07-25 02:45:00,0.6934,0.69342,0.6934,0.69342,94899999.0
2005-07-25 02:46:00,0.6934,0.69345,0.6934,0.69342,74500002.0
2005-07-25 02:47:00,0.6934,0.6934,0.69339,0.69339,11200000.0
2005-07-25 02:48:00,0.69332,0.69332,0.6932,0.6932,71200003.0
2005-07-25 02:49:00,0.6932,0.6932,0.69318,0.69318,92999998.0
2005-07-25 02:50:00,0.69317,0.6932,0.69317,0.6932,162200002.0
2005-07-25 02:51:00,0.69359,0.69363,0.69343,0.69349,52200000.0
2005-07-25 02:52:00,0.69318,0.6932,0.69315,0.6932,205800004.0
2005-07-25 02:53:00,0.69322,0.69332,0.69321,0.69332,65299998.0
2005-07-25 02:54:00,0.69335,0.69338,0.69332,0.69333,218399999.0
2005-07-25 02:55:00,0.69334,0.69343,0.69334,0.69343,98799997.0
2005-07-25 02:56:00,0.69342,0.69342,0.69337,0.69342,50799998.0
2005-07-25 02:57:00,0.69355,0.69386,0.69341,0.69383,131400004.0
2005-07-25 02:58:00,0.6934,0.69342,0.69335,0.69342,133399998.0
2005-07-25 02:59:00,0.69338,0.6934,0.69335,0.69338,83500001.0
2005-07-25 03:00:00,0.6934,0.6934,0.69338,0.69338,72599998.0
2005-07-25 03:01:00,0.69335,0.6934,0.69335,0.69337,97999999.0
2005-07-25 03:02:00,0.69353,0.69371,0.69338,0.69363,154700004.0
2005-07-25 03:03:00,0.69334,0.69334,0.69324,0.69324,78400001.0
2005-07-25 03:04:00,0.69373,0.69386,0.6936,0.6938,122200003.0
2005-07-25 03:05:00,0.69323,0.69332,0.69323,0.69325,266800000.0
2005-07-25 03:06:00,0.69325,0.69325,0.69318,0.69325,63000001.0
2005-07-25 03:07:00,0.69353,0.69371,0.69347,0.69368,140600002.0
2005-07-25 03:08:00,0.69325,0.6933,0.69325,0.6933,69399998.0
2005-07-25 03:09:00,0.69334,0.69335,0.69328,0.6933,26300000.0
2005-07-25 03:10:00,0.69334,0.69334,0.69326,0.69329,151799999.0
2005-07-25 03:11:00,0.69327,0.69337,0.69327,0.69335,79000003.0
2005-07-25 03:12:00,0.69335,0.69376,0.69324,0.69373,191200000.0
2005-07-25 03:13:00,0.69335,0.69335,0.69333,0.69333,59700001.0
2005-07-25 03:14:00,0.69328,0.69328,0.69324,0.69324,134299995.0
2005-07-25 03:15:00,0.69353,0.69353,0.6932,0.69329,73699998.0
2005-07-25 03:16:00,0.69342,0.69374,0.69342,0.69354,170899999.0
2005-07-25 03:17:00,0.6937,0.69371,0.6935,0.69371,195900001.0
2005-07-25 03:18:00,0.6933,0.6936,0.69323,0.6936,95100001.0
2005-07-25 03:19:00,0.69378,0.6938,0.69358,0.6938,118500000.0
2005-07-25 03:20:00,0.69362,0.69364,0.69337,0.69364,195400002.0
2005-07-25 03:21:00,0.69326,0.69336,0.69326,0.69336,16800000.0
2005-07-25 03:22:00,0.69344,0.69363,0.69339,0.69339,162200000.0
2005-07-25 03:23:00,0.69329,0.69329,0.69328,0.69328,17500000.0
2005-07-25 03:24:00,0.69338,0.69353,0.69332,0.69344,193900002.0
2005-07-25 03:25:00,0.69349,0.6936,0.69334,0.6934,98899999.0
2005-07-25 03:26:00,0.69322,0.69343,0.69309,0.69317,257500004.0
2005-07-25 03:27:00,0.69325,0.69361,0.69325,0.69361,49799999.0
2005-07-25 03:28:00,0.69348,0.69377,0.69339,0.69375,98000001.0
2005-07-25 03:29:00,0.69324,0.69328,0.69324,0.69328,27100001.0
2005-07-25 03:30:00,0.69362,0.69372,0.69333,0.6937,236799999.0
2005-07-25 03:31:00,0.6933,0.69338,0.6933,0.69338,67000002.0
2005-07-25 03:32:00,0.6934,0.69379,0.69337,0.69377,246399999.0
2005-07-25 03:33:00,0.69329,0.69333,0.69329,0.69333,14000000.0
2005-07-25 03:34:00,0.69341,0.69386,0.69341,0.69375,281099999.0
2005-07-25 03:35:00,0.69366,0.69379,0.69358,0.69364,141400000.0
2005-07-25 03:36:00,0.69367,0.6938,0.69339,0.69368,213300002.0
2005-07-25 03:37:00,0.69377,0.69377,0.69346,0.69352,110000000.0
2005-07-25 03:38:00,0.69313,0.69369,0.69311,0.69369,126700002.0
2005-07-25 03:39:00,0.69362,0.69362,0.69353,0.69353,84799999.0
2005-07-25 03:40:00,0.69366,0.69378,0.69361,0.69376,172700001.0
2005-07-25 03:41:00,0.69332,0.69337,0.69332,0.69337,50100002.0
2005-07-25 03:42:00,0.69333,0.69368,0.69329,0.69361,155800006.0
2005-07-25 03:43:00,0.69338,0.69338,0.69337,0.69337,59200000.0
2005-07-25 03:44:00,0.6933,0.6933,0.69329,0.69329,47800001.0
2005-07-25 03:45:00,0.69335,0.69367,0.69327,0.69367,179199998.0
2005-07-25 03:46:00,0.69355,0.69374,0.69339,0.69374,73600001.0
2005-07-25 03:47:00,0.69377,0.69383,0.69326,0.69327,252900004.0
2005-07-25 03:48:00,0.69323,0.6937,0.69323,0.69359,144599998.0
2005-07-25 03:49:00,0.6937,0.6937,0.69333,0.69341,162299999.0
2005-07-25 03:50:00,0.69297,0.69368,0.69297,0.69366,121800001.0
2005-07-25 03:51:00,0.69332,0.69336,0.69332,0.69336,46200000.0
2005-07-25 03:52:00,0.69338,0.69388,0.69338,0.6938,179900001.0
2005-07-25 03:53:00,0.6934,0.6934,0.6933,0.6933,118600003.0
2005-07-25 03:54:00,0.69344,0.69381,0.69344,0.69365,64600001.0
2005-07-25 03:55:00,0.69362,0.69372,0.69349,0.69361,213799999.0
2005-07-25 03:56:00,0.6935,0.69384,0.69342,0.69352,231499992.0
2005-07-25 03:57:00,0.69357,0.69369,0.69352,0.69367,130100000.0
2005-07-25 03:58:00,0.69358,0.69376,0.69351,0.69351,187900000.0
2005-07-25 03:59:00,0.6932,0.69327,0.6932,0.69323,25500000.0
2005-07-25 04:00:00,0.69328,0.6933,0.69328,0.6933,28600000.0
2005-07-25 04:01:00,0.6933,0.69338,0.6933,0.69338,225299998.0
2005-07-25 04:02:00,0.6934,0.69351,0.69338,0.69351,229599999.0
2005-07-25 04:03:00,0.69357,0.69357,0.69352,0.69353,122700003.0
2005-07-25 04:04:00,0.69397,0.69397,0.69376,0.6938,117000000.0
2005-07-25 04:05:00,0.69375,0.69396,0.69362,0.69393,167000000.0
2005-07-25 04:06:00,0.69363,0.69389,0.69356,0.69372,125800002.0
2005-07-25 04:07:00,0.6936,0.69389,0.69354,0.69379,131800002.0
2005-07-25 04:08:00,0.6937,0.69392,0.69368,0.69375,205200004.0
2005-07-25 04:09:00,0.69378,0.69393,0.69369,0.69378,156700000.0
2005-07-25 04:10:00,0.69375,0.69386,0.69357,0.69364,115900001.0
2005-07-25 04:11:00,0.69355,0.69358,0.6935,0.6935,91199999.0
2005-07-25 04:12:00,0.69382,0.69385,0.69345,0.69362,199200001.0
2005-07-25 04:13:00,0.69355,0.69355,0.69355,0.69355,43099998.0
2005-07-25 04:14:00,0.69343,0.69343,0.69335,0.69335,11100000.0
2005-07-25 04:15:00,0.69361,0.69382,0.69361,0.6938,279499998.0
2005-07-25 04:16:00,0.69357,0.6938,0.69353,0.69372,267999999.0
2005-07-25 04:17:00,0.69375,0.69385,0.69354,0.6937,161300001.0
2005-07-25 04:18:00,0.69363,0.69373,0.69353,0.69364,100799999.0
2005-07-25 04:19:00,0.69334,0.69339,0.69334,0.69337,154600001.0
2005-07-25 04:20:00,0.6937,0.6937,0.69333,0.69357,179400003.0
2005-07-25 04:21:00,0.69338,0.6934,0.69338,0.6934,34399999.0
2005-07-25 04:22:00,0.69341,0.69387,0.69341,0.69372,172600002.0
2005-07-25 04:23:00,0.6934,0.69342,0.6934,0.6934,131900001.0
2005-07-25 04:24:00,0.69341,0.69344,0.69337,0.69341,205000002.0
2005-07-25 04:25:00,0.6937,0.69374,0.69344,0.69352,127200002.0
2005-07-25 04:26:00,0.69335,0.69347,0.69335,0.69336,134299996.0
2005-07-25 04:27:00,0.69339,0.69343,0.69336,0.69342,100600002.0
2005-07-25 04:28:00,0.69339,0.69349,0.69339,0.69348,28800000.0
2005-07-25 04:29:00,0.69351,0.69351,0.69345,0.69345,51900000.0
2005-07-25 04:30:00,0.69338,0.69343,0.69337,0.69338,185000000.0
2005-07-25 04:31:00,0.6934,0.69345,0.69338,0.69343,157700001.0
2005-07-25 04:32:00,0.69346,0.69348,0.69342,0.69342,109399999.0
2005-07-25 04:33:00,0.69347,0.69347,0.69337,0.69339,34000001.0
2005-07-25 04:34:00,0.69351,0.69383,0.69349,0.69371,185200002.0
2005-07-25 04:35:00,0.6936,0.69371,0.69351,0.69366,209800002.0
2005-07-25 04:36:00,0.6938,0.69383,0.69335,0.69362,225200003.0
2005-07-25 04:37:00,0.69367,0.6938,0.69346,0.69346,88999999.0
2005-07-25 04:38:00,0.69347,0.6938,0.69347,0.6938,136700000.0
2005-07-25 04:39:00,0.69376,0.69376,0.69345,0.69358,215999999.0
2005-07-25 04:40:00,0.6935,0.69379,0.69348,0.69365,198700003.0
2005-07-25 04:41:00,0.69337,0.69337,0.69335,0.69337,76600001.0
2005-07-25 04:42:00,0.69342,0.69342,0.69335,0.6934,81300001.0
2005-07-25 04:43:00,0.69338,0.69339,0.69332,0.69332,193699999.0
2005-07-25 04:44:00,0.69333,0.69384,0.69333,0.69368,265599996.0
2005-07-25 04:45:00,0.69332,0.69344,0.69332,0.69338,175999999.0
2005-07-25 04:46:00,0.69338,0.69376,0.69338,0.69367,46400000.0
2005-07-25 04:47:00,0.6937,0.69381,0.69364,0.69375,169000000.0
2005-07-25 04:48:00,0.69337,0.69341,0.69337,0.6934,34200000.0
2005-07-25 04:49:00,0.6934,0.69341,0.69336,0.69337,115800001.0
2005-07-25 04:50:00,0.69356,0.69383,0.69344,0.69383,111099995.0
2005-07-25 04:51:00,0.69349,0.69382,0.69348,0.69375,126100000.0
2005-07-25 04:52:00,0.6934,0.69343,0.69332,0.69337,142600001.0
2005-07-25 04:53:00,0.69388,0.69389,0.69345,0.69372,152400000.0
2005-07-25 04:54:00,0.69373,0.69387,0.6936,0.69385,190599997.0
2005-07-25 04:55:00,0.69332,0.69339,0.69332,0.69336,95100000.0
2005-07-25 04:56:00,0.69336,0.69353,0.69336,0.69353,134899997.0
2005-07-25 04:57:00,0.69351,0.69359,0.69351,0.69355,109999999.0
2005-07-25 04:58:00,0.69362,0.69372,0.69362,0.6937,95099999.0
2005-07-25 04:59:00,0.69368,0.69375,0.69365,0.69375,105900003.0
2005-07-25 05:00:00,0.69374,0.69374,0.69363,0.69363,102100002.0
2005-07-25 05:01:00,0.69355,0.69362,0.69355,0.69358,245199998.0
2005-07-25 05:02:00,0.69358,0.69358,0.69358,0.69358,74099998.0
2005-07-25 05:03:00,0.69362,0.69362,0.69358,0.69358,74400001.0
2005-07-25 05:04:00,0.69355,0.69358,0.69355,0.69358,75900001.0
2005-07-25 05:05:00,0.69362,0.69362,0.69362,0.69362,1500000.0
2005-07-25 05:06:00,0.6936,0.6936,0.69358,0.69358,27900000.0
2005-07-25 05:07:00,0.69355,0.69355,0.6935,0.6935,53599998.0
2005-07-25 05:08:00,0.6936,0.69385,0.69357,0.69357,116099999.0
2005-07-25 05:09:00,0.69361,0.69386,0.69361,0.69365,110899999.0
2005-07-25 05:10:00,0.69366,0.69391,0.69366,0.6939,100600000.0
2005-07-25 05:11:00,0.69386,0.69386,0.69352,0.69352,153899999.0
2005-07-25 05:12:00,0.69365,0.69373,0.69358,0.69358,141200000.0
2005-07-25 05:13:00,0.69381,0.69381,0.69351,0.69355,127400003.0
2005-07-25 05:14:00,0.69355,0.69355,0.69348,0.69352,97099999.0
2005-07-25 05:15:00,0.69353,0.69353,0.69352,0.69352,54900000.0
2005-07-25 05:16:00,0.69355,0.69358,0.6935,0.69358,99499999.0
2005-07-25 05:17:00,0.69355,0.69355,0.69352,0.69355,134500001.0
2005-07-25 05:18:00,0.6935,0.69355,0.6935,0.6935,172200001.0
2005-07-25 05:19:00,0.69355,0.69355,0.69355,0.69355,36099999.0
2005-07-25 05:20:00,0.69369,0.69417,0.69369,0.69413,247899999.0
2005-07-25 05:21:00,0.69353,0.69353,0.69353,0.69353,21200001.0
2005-07-25 05:22:00,0.69353,0.69353,0.69353,0.69353,48700001.0
2005-07-25 05:23:00,0.69355,0.69355,0.69355,0.69355,9500000.0
2005-07-25 05:24:00,0.69405,0.69415,0.69392,0.69396,150500003.0
2005-07-25 05:25:00,0.69366,0.69392,0.69347,0.69347,128300000.0
2005-07-25 05:26:00,0.6945,0.69459,0.69414,0.69416,125600000.0
2005-07-25 05:27:00,0.69412,0.69456,0.69412,0.6945,99800002.0
2005-07-25 05:28:00,0.69443,0.69456,0.69421,0.69442,249200002.0
2005-07-25 05:29:00,0.69452,0.69466,0.69437,0.69438,172099997.0
2005-07-25 05:30:00,0.69346,0.69388,0.69346,0.69388,91200000.0
2005-07-25 05:31:00,0.694,0.69403,0.694,0.69403,12800000.0
2005-07-25 05:32:00,0.694,0.69405,0.694,0.69403,210800001.0
2005-07-25 05:33:00,0.69405,0.69405,0.69396,0.69398,139900000.0
2005-07-25 05:34:00,0.69395,0.694,0.69395,0.69397,55500000.0
2005-07-25 05:35:00,0.694,0.694,0.69398,0.694,193600002.0
2005-07-25 05:36:00,0.69398,0.69398,0.69398,0.69398,18299999.0
2005-07-25 05:37:00,0.69392,0.69392,0.69379,0.69379,18700000.0
2005-07-25 05:38:00,0.69386,0.69417,0.6938,0.69396,246900000.0
2005-07-25 05:39:00,0.69378,0.69385,0.69375,0.69375,59400000.0
2005-07-25 05:40:00,0.69381,0.69387,0.69381,0.69387,125300000.0
2005-07-25 05:41:00,0.69388,0.69388,0.69377,0.69377,112599999.0
2005-07-25 05:42:00,0.69386,0.69387,0.69378,0.69378,91700001.0
2005-07-25 05:43:00,0.69373,0.69373,0.69367,0.69373,105200003.0
2005-07-25 05:44:00,0.69378,0.69378,0.69375,0.69375,75300002.0
2005-07-25 05:45:00,0.69372,0.69375,0.69368,0.69368,79500001.0
2005-07-25 05:46:00,0.69375,0.69375,0.69375,0.69375,34500000.0
2005-07-25 05:47:00,0.6937,0.69378,0.6937,0.69375,198599996.0
2005-07-25 05:48:00,0.69373,0.69373,0.69373,0.69373,41499998.0
2005-07-25 05:49:00,0.69373,0.69375,0.69366,0.69369,113000000.0
2005-07-25 05:50:00,0.69377,0.69383,0.69377,0.69382,41700000.0
2005-07-25 05:51:00,0.69386,0.69386,0.69371,0.69375,154899998.0
2005-07-25 05:52:00,0.69374,0.69383,0.69371,0.69383,130000000.0
2005-07-25 05:53:00,0.69383,0.69385,0.69382,0.69382,121000001.0
2005-07-25 05:54:00,0.69382,0.69388,0.69382,0.69385,34400000.0
2005-07-25 05:55:00,0.69385,0.69385,0.69382,0.69382,47400000.0
2005-07-25 05:56:00,0.69382,0.69387,0.69382,0.69387,13600000.0
2005-07-25 05:57:00,0.69417,0.69417,0.69395,0.69407,64599999.0
2005-07-25 05:58:00,0.69385,0.69385,0.69385,0.69385,52900002.0
2005-07-25 05:59:00,0.69383,0.69383,0.69383,0.69383,24700001.0
2005-07-25 06:00:00,0.69375,0.69375,0.69372,0.69375,65299999.0
2005-07-25 06:01:00,0.69372,0.69372,0.69372,0.69372,38299999.0
2005-07-25 06:02:00,0.69372,0.69372,0.69372,0.69372,13700000.0
2005-07-25 06:03:00,0.69375,0.69378,0.69372,0.69372,67600000.0
2005-07-25 06:04:00,0.6937,0.69372,0.6937,0.69372,33500000.0
2005-07-25 06:05:00,0.69373,0.69375,0.69373,0.69375,56100000.0
2005-07-25 06:06:00,0.6937,0.69375,0.6937,0.69373,140599998.0
2005-07-25 06:07:00,0.69417,0.69417,0.69379,0.69385,168399999.0
2005-07-25 06:08:00,0.69375,0.69375,0.69375,0.69375,30299999.0
2005-07-25 06:09:00,0.69375,0.69375,0.69375,0.69375,12700000.0
2005-07-25 06:10:00,0.69375,0.69375,0.69375,0.69375,2400000.0
2005-07-25 06:11:00,0.69375,0.69375,0.69372,0.69372,42999998.0
2005-07-25 06:12:00,0.69375,0.69378,0.69372,0.69372,137599998.0
2005-07-25 06:13:00,0.69373,0.69382,0.69373,0.69373,206700002.0
2005-07-25 06:14:00,0.6937,0.69377,0.6937,0.69375,184600000.0
2005-07-25 06:15:00,0.69372,0.69375,0.6937,0.6937,166499998.0
2005-07-25 06:16:00,0.69375,0.69375,0.6937,0.69375,291200010.0
2005-07-25 06:17:00,0.69373,0.69375,0.6937,0.69373,217200002.0
2005-07-25 06:18:00,0.6937,0.6937,0.6937,0.6937,8000000.0
2005-07-25 06:19:00,0.69415,0.69421,0.69391,0.69393,158400001.0
2005-07-25 06:20:00,0.69372,0.69375,0.69372,0.69373,79899997.0
2005-07-25 06:21:00,0.69375,0.69375,0.69375,0.69375,38299998.0
2005-07-25 06:22:00,0.6937,0.6937,0.69359,0.69363,134500001.0
2005-07-25 06:23:00,0.69365,0.69368,0.6936,0.69362,108700001.0
2005-07-25 06:24:00,0.69363,0.69372,0.69363,0.69367,234000004.0
2005-07-25 06:25:00,0.69364,0.69367,0.69357,0.69366,77800001.0
2005-07-25 06:26:00,0.69373,0.69414,0.69371,0.69414,225900002.0
2005-07-25 06:27:00,0.69372,0.69372,0.69352,0.69352,181499997.0
2005-07-25 06:28:00,0.69354,0.69359,0.69348,0.69359,118299996.0
2005-07-25 06:29:00,0.694,0.69401,0.69374,0.69387,172700003.0
2005-07-25 06:30:00,0.69365,0.69367,0.69362,0.69367,140000000.0
2005-07-25 06:31:00,0.69363,0.69365,0.6936,0.69365,213000001.0
2005-07-25 06:32:00,0.69368,0.69368,0.69367,0.69367,23100001.0
2005-07-25 06:33:00,0.69357,0.6937,0.69353,0.6937,115700000.0
2005-07-25 06:34:00,0.69373,0.69375,0.69373,0.69375,52000001.0
2005-07-25 06:35:00,0.69375,0.69375,0.69375,0.69375,42000002.0
2005-07-25 06:36:00,0.69376,0.69387,0.69376,0.69387,73299999.0
2005-07-25 06:37:00,0.69392,0.69393,0.69385,0.69393,149899998.0
2005-07-25 06:38:00,0.69388,0.69397,0.69382,0.69382,157700002.0
2005-07-25 06:39:00,0.6939,0.6939,0.69385,0.69385,55900001.0
2005-07-25 06:40:00,0.69387,0.69387,0.69379,0.69381,55000001.0
2005-07-25 06:41:00,0.69373,0.69373,0.69373,0.69373,7000000.0
2005-07-25 06:42:00,0.69384,0.694,0.69372,0.69378,149300002.0
2005-07-25 06:43:00,0.69373,0.69375,0.69369,0.69372,171499997.0
2005-07-25 06:44:00,0.69372,0.69372,0.69365,0.69368,235800007.0
2005-07-25 06:45:00,0.69377,0.69377,0.69368,0.69368,238700001.0
2005-07-25 06:46:00,0.6937,0.69377,0.6937,0.6937,318799994.0
2005-07-25 06:47:00,0.6937,0.69413,0.69363,0.69397,136699997.0
2005-07-25 06:48:00,0.69372,0.69373,0.69372,0.69373,40699998.0
2005-07-25 06:49:00,0.69375,0.69375,0.69375,0.69375,27100000.0
2005-07-25 06:50:00,0.69372,0.69375,0.69372,0.69375,86199996.0
2005-07-25 06:51:00,0.6938,0.69399,0.69375,0.69393,95699999.0
2005-07-25 06:52:00,0.69372,0.69378,0.69372,0.69378,97400000.0
2005-07-25 06:53:00,0.69378,0.69378,0.6937,0.6937,62600001.0
2005-07-25 06:54:00,0.69374,0.69375,0.69374,0.69375,50299999.0
2005-07-25 06:55:00,0.69375,0.69378,0.69372,0.69372,42600000.0
2005-07-25 06:56:00,0.6937,0.69378,0.6937,0.69372,197200000.0
2005-07-25 06:57:00,0.69365,0.69365,0.69343,0.69349,174900004.0
2005-07-25 06:58:00,0.69353,0.69353,0.69347,0.69347,146400002.0
2005-07-25 06:59:00,0.6934,0.69345,0.6934,0.69345,36500000.0
2005-07-25 07:00:00,0.6934,0.69345,0.6934,0.69345,105599998.0
2005-07-25 07:01:00,0.69342,0.69345,0.69342,0.69342,134000003.0
2005-07-25 07:02:00,0.69342,0.69345,0.69342,0.69342,124799997.0
2005-07-25 07:03:00,0.69345,0.69347,0.69345,0.69347,65400000.0
2005-07-25 07:04:00,0.69342,0.69348,0.69342,0.69348,10900000.0
2005-07-25 07:05:00,0.69342,0.69346,0.69342,0.69346,71200000.0
2005-07-25 07:06:00,0.69349,0.69353,0.69343,0.69353,103900001.0
2005-07-25 07:07:00,0.69351,0.69351,0.69344,0.6935,231999998.0
2005-07-25 07:08:00,0.6935,0.6935,0.69344,0.69344,14900000.0
2005-07-25 07:09:00,0.69341,0.69345,0.69336,0.69345,80600002.0
2005-07-25 07:10:00,0.69344,0.6935,0.69344,0.69347,188599997.0
2005-07-25 07:11:00,0.69347,0.6935,0.69344,0.6935,90999998.0
2005-07-25 07:12:00,0.69342,0.69346,0.69341,0.69341,40800001.0
2005-07-25 07:13:00,0.69345,0.6935,0.69344,0.69345,197899996.0
2005-07-25 07:14:00,0.69344,0.69344,0.69337,0.69342,86400001.0
2005-07-25 07:15:00,0.69344,0.69344,0.69339,0.69341,163900007.0
2005-07-25 07:16:00,0.6934,0.6934,0.69338,0.6934,175400000.0
2005-07-25 07:17:00,0.69337,0.69344,0.69337,0.69344,138300000.0
2005-07-25 07:18:00,0.69342,0.69346,0.69341,0.69343,94899998.0
2005-07-25 07:19:00,0.69342,0.69346,0.6934,0.6934,77000000.0
2005-07-25 07:20:00,0.69341,0.69346,0.69338,0.6934,100100002.0
2005-07-25 07:21:00,0.69343,0.69343,0.69342,0.69342,90899999.0
2005-07-25 07:22:00,0.69358,0.69382,0.6935,0.69371,149500000.0
2005-07-25 07:23:00,0.69348,0.69352,0.69347,0.69347,154799997.0
2005-07-25 07:24:00,0.69342,0.69345,0.69342,0.69345,60900000.0
2005-07-25 07:25:00,0.69343,0.69345,0.69343,0.69345,39099998.0
2005-07-25 07:26:00,0.69347,0.69349,0.69347,0.69347,78700002.0
2005-07-25 07:27:00,0.69357,0.69357,0.69348,0.6935,145299999.0
2005-07-25 07:28:00,0.69355,0.69357,0.69344,0.69357,135800001.0
2005-07-25 07:29:00,0.69352,0.69356,0.69345,0.69356,85400002.0
2005-07-25 07:30:00,0.69353,0.6936,0.69348,0.69352,203199994.0
2005-07-25 07:31:00,0.69361,0.69362,0.6936,0.6936,95000000.0
2005-07-25 07:32:00,0.69368,0.69377,0.69361,0.69368,201199998.0
2005-07-25 07:33:00,0.69377,0.69378,0.69371,0.69371,197299999.0
2005-07-25 07:34:00,0.69375,0.69383,0.69373,0.69377,220999996.0
2005-07-25 07:35:00,0.69378,0.69381,0.69374,0.69374,165499996.0
2005-07-25 07:36:00,0.69377,0.69377,0.69376,0.69376,36300000.0
2005-07-25 07:37:00,0.6938,0.6938,0.69372,0.69375,316600006.0
2005-07-25 07:38:00,0.69376,0.69379,0.69375,0.69379,209999998.0
2005-07-25 07:39:00,0.69376,0.69376,0.69371,0.69371,41400000.0
2005-07-25 07:40:00,0.69374,0.69378,0.69374,0.69375,101400000.0
2005-07-25 07:41:00,0.69376,0.69378,0.69374,0.69375,136500002.0
2005-07-25 07:42:00,0.69373,0.69378,0.69373,0.69378,99799997.0
2005-07-25 07:43:00,0.69375,0.69385,0.69375,0.69378,162799996.0
2005-07-25 07:44:00,0.69375,0.69378,0.69375,0.69378,18200000.0
2005-07-25 07:45:00,0.69379,0.6938,0.69371,0.69371,90600000.0
2005-07-25 07:46:00,0.69365,0.69368,0.69361,0.69363,130900001.0
2005-07-25 07:47:00,0.6937,0.6937,0.6937,0.6937,55900000.0
2005-07-25 07:48:00,0.69368,0.69371,0.69365,0.69369,24900000.0
2005-07-25 07:49:00,0.69368,0.69374,0.69368,0.69368,162599999.0
2005-07-25 07:50:00,0.69372,0.69377,0.69372,0.69376,69999999.0
2005-07-25 07:51:00,0.69377,0.69386,0.69377,0.69382,153300001.0
2005-07-25 07:52:00,0.69389,0.69389,0.69379,0.69379,80000000.0
2005-07-25 07:53:00,0.69381,0.69381,0.69366,0.69376,349799995.0
2005-07-25 07:54:00,0.69377,0.69383,0.69373,0.69381,156600002.0
2005-07-25 07:55:00,0.69378,0.69388,0.69376,0.69385,117300001.0
2005-07-25 07:56:00,0.69382,0.69385,0.69378,0.69385,157899999.0
2005-07-25 07:57:00,0.69384,0.69388,0.69384,0.69388,66399998.0
2005-07-25 07:58:00,0.6939,0.6939,0.69385,0.69385,170699999.0
2005-07-25 07:59:00,0.69383,0.69385,0.69376,0.69383,122599999.0
2005-07-25 08:00:00,0.6938,0.69388,0.6938,0.69383,213700000.0
2005-07-25 08:01:00,0.6938,0.69385,0.6938,0.69385,52400001.0
2005-07-25 08:02:00,0.69385,0.69385,0.69385,0.69385,23100000.0
2005-07-25 08:03:00,0.69384,0.69384,0.69382,0.69382,23000000.0
2005-07-25 08:04:00,0.69374,0.69383,0.69374,0.69383,73399999.0
2005-07-25 08:05:00,0.69381,0.69382,0.69381,0.69382,23200000.0
2005-07-25 08:06:00,0.69381,0.69382,0.69379,0.69379,104500000.0
2005-07-25 08:07:00,0.69378,0.6938,0.69378,0.6938,64599998.0
2005-07-25 08:08:00,0.6938,0.6938,0.6938,0.6938,50200000.0
2005-07-25 08:09:00,0.69374,0.69383,0.69369,0.6938,78900000.0
2005-07-25 08:10:00,0.69383,0.69398,0.69383,0.69398,115999999.0
2005-07-25 08:11:00,0.69397,0.69397,0.69382,0.69391,139600001.0
2005-07-25 08:12:00,0.69393,0.69393,0.69374,0.69376,208999995.0
2005-07-25 08:13:00,0.69376,0.69381,0.69374,0.69374,232900006.0
2005-07-25 08:14:00,0.69373,0.69373,0.69364,0.6937,96499999.0
2005-07-25 08:15:00,0.69373,0.69373,0.69369,0.69369,24800000.0
2005-07-25 08:16:00,0.69371,0.69373,0.69368,0.69373,37800000.0
2005-07-25 08:17:00,0.69378,0.69385,0.69378,0.69384,125499999.0
2005-07-25 08:18:00,0.69378,0.69378,0.69377,0.69377,41600000.0
2005-07-25 08:19:00,0.69373,0.69375,0.69373,0.69375,71100000.0
2005-07-25 08:20:00,0.69385,0.69391,0.69376,0.69378,81700000.0
2005-07-25 08:21:00,0.69386,0.69386,0.69371,0.69371,128699999.0
2005-07-25 08:22:00,0.69377,0.69377,0.69376,0.69377,88499998.0
2005-07-25 08:23:00,0.69379,0.6938,0.6937,0.69375,392799994.0
2005-07-25 08:24:00,0.69374,0.69383,0.69374,0.6938,141699998.0
2005-07-25 08:25:00,0.69371,0.69373,0.69369,0.69369,35799999.0
2005-07-25 08:26:00,0.6937,0.69375,0.6937,0.69375,101899997.0
2005-07-25 08:27:00,0.69377,0.69382,0.69375,0.69377,129600004.0
2005-07-25 08:28:00,0.6938,0.6938,0.6938,0.6938,37700001.0
2005-07-25 08:29:00,0.6937,0.6937,0.69358,0.69362,131300002.0
2005-07-25 08:30:00,0.69362,0.69365,0.69362,0.69365,123700003.0
2005-07-25 08:31:00,0.69362,0.69368,0.6936,0.69362,138900001.0
2005-07-25 08:32:00,0.6936,0.69369,0.6936,0.69369,180399999.0
2005-07-25 08:33:00,0.69371,0.69372,0.69358,0.69361,162400004.0
2005-07-25 08:34:00,0.69364,0.69372,0.69364,0.69371,70100001.0
2005-07-25 08:35:00,0.69366,0.69366,0.69364,0.69364,14300000.0
2005-07-25 08:36:00,0.69362,0.69362,0.69362,0.69362,61700000.0
2005-07-25 08:37:00,0.6936,0.69367,0.69356,0.69367,84100002.0
2005-07-25 08:38:00,0.6937,0.6937,0.69367,0.69368,204599998.0
2005-07-25 08:39:00,0.69365,0.69376,0.69365,0.69374,118299996.0
2005-07-25 08:40:00,0.69371,0.69381,0.69371,0.69381,119700000.0
2005-07-25 08:41:00,0.69374,0.69374,0.69366,0.69373,107700000.0
2005-07-25 08:42:00,0.6937,0.69375,0.69367,0.69367,150100000.0
2005-07-25 08:43:00,0.69358,0.69358,0.69349,0.69349,119300001.0
2005-07-25 08:44:00,0.69343,0.69359,0.69342,0.69359,128500001.0
2005-07-25 08:45:00,0.69358,0.69358,0.69353,0.69356,121600003.0
2005-07-25 08:46:00,0.69359,0.69368,0.69358,0.69368,146899996.0
2005-07-25 08:47:00,0.69367,0.69388,0.69365,0.69388,178200003.0
2005-07-25 08:48:00,0.69399,0.69403,0.69392,0.69401,89300000.0
2005-07-25 08:49:00,0.69409,0.69411,0.69394,0.69394,197300001.0
2005-07-25 08:50:00,0.69396,0.69399,0.69396,0.69399,65400002.0
2005-07-25 08:51:00,0.69402,0.69402,0.69392,0.69392,175200001.0
2005-07-25 08:52:00,0.69392,0.69415,0.69392,0.69415,98199998.0
2005-07-25 08:53:00,0.69406,0.69417,0.69406,0.69415,201199997.0
2005-07-25 08:54:00,0.69405,0.69418,0.694,0.69407,158700004.0
2005-07-25 08:55:00,0.69403,0.69403,0.69386,0.6939,81200000.0
2005-07-25 08:56:00,0.69406,0.69406,0.69395,0.69399,167599996.0
2005-07-25 08:57:00,0.69386,0.69386,0.69371,0.69376,114199999.0
2005-07-25 08:58:00,0.69377,0.69382,0.69374,0.69374,114900002.0
2005-07-25 08:59:00,0.69377,0.69398,0.69377,0.69393,86800000.0
2005-07-25 09:00:00,0.69391,0.69397,0.6939,0.69397,97300000.0
2005-07-25 09:01:00,0.69397,0.69397,0.69386,0.69388,91400002.0
2005-07-25 09:02:00,0.69388,0.69388,0.69385,0.69387,72100003.0
2005-07-25 09:03:00,0.69388,0.69389,0.69381,0.69384,133199997.0
2005-07-25 09:04:00,0.69391,0.69392,0.69383,0.69386,112400003.0
2005-07-25 09:05:00,0.69386,0.69389,0.69378,0.69382,135299999.0
2005-07-25 09:06:00,0.69381,0.69386,0.69379,0.69379,114400004.0
2005-07-25 09:07:00,0.69381,0.69382,0.69366,0.69366,140399999.0
2005-07-25 09:08:00,0.69373,0.6938,0.69371,0.69375,178300004.0
2005-07-25 09:09:00,0.69386,0.69391,0.69381,0.69389,144400002.0
2005-07-25 09:10:00,0.69388,0.69388,0.69379,0.69383,175700002.0
2005-07-25 09:11:00,0.69385,0.69392,0.69385,0.6939,296600008.0
2005-07-25 09:12:00,0.69386,0.69391,0.69385,0.69387,282999996.0
2005-07-25 09:13:00,0.69385,0.69387,0.69381,0.69381,136999999.0
2005-07-25 09:14:00,0.69368,0.69368,0.69361,0.69361,7200000.0
2005-07-25 09:15:00,0.69354,0.69358,0.69346,0.69346,107700001.0
2005-07-25 09:16:00,0.69342,0.69351,0.69341,0.69349,138300001.0
2005-07-25 09:17:00,0.69356,0.69358,0.69349,0.69351,107800001.0
2005-07-25 09:18:00,0.69353,0.69359,0.69353,0.69356,113300003.0
2005-07-25 09:19:00,0.69361,0.69361,0.69361,0.69361,17600000.0
2005-07-25 09:20:00,0.69366,0.69369,0.69363,0.69369,170500002.0
2005-07-25 09:21:00,0.69369,0.69385,0.69369,0.69382,253999992.0
2005-07-25 09:22:00,0.69378,0.69385,0.69372,0.69385,185600002.0
2005-07-25 09:23:00,0.6938,0.69383,0.69374,0.69383,189299997.0
2005-07-25 09:24:00,0.69379,0.69387,0.69378,0.69378,268099999.0
2005-07-25 09:25:00,0.6938,0.6938,0.69374,0.69375,226299998.0
2005-07-25 09:26:00,0.69371,0.69377,0.69359,0.69377,119799999.0
2005-07-25 09:27:00,0.69391,0.69392,0.69382,0.69392,67700000.0
2005-07-25 09:28:00,0.6939,0.6939,0.6938,0.69385,190599999.0
2005-07-25 09:29:00,0.6939,0.69394,0.69385,0.69385,123699999.0
2005-07-25 09:30:00,0.69387,0.6939,0.69383,0.69387,205100005.0
2005-07-25 09:31:00,0.69378,0.69382,0.69375,0.69375,208200002.0
2005-07-25 09:32:00,0.69375,0.69377,0.69362,0.69363,100800004.0
2005-07-25 09:33:00,0.69358,0.69366,0.69354,0.69363,139300000.0
2005-07-25 09:34:00,0.69368,0.69377,0.69368,0.6937,70499998.0
2005-07-25 09:35:00,0.69368,0.69368,0.69358,0.69365,199600000.0
2005-07-25 09:36:00,0.69366,0.69382,0.69366,0.69373,87100002.0
2005-07-25 09:37:00,0.69377,0.69378,0.69377,0.69378,67000000.0
2005-07-25 09:38:00,0.69379,0.69379,0.69366,0.69374,190900002.0
2005-07-25 09:39:00,0.69369,0.6937,0.69369,0.69369,65300000.0
2005-07-25 09:40:00,0.69365,0.69366,0.69361,0.69366,17600000.0
2005-07-25 09:41:00,0.69367,0.69373,0.69364,0.69368,90700001.0
2005-07-25 09:42:00,0.69373,0.69373,0.69365,0.69372,138299997.0
2005-07-25 09:43:00,0.69371,0.69376,0.69368,0.69376,64599998.0
2005-07-25 09:44:00,0.69364,0.69364,0.69363,0.69363,81500000.0
2005-07-25 09:45:00,0.69362,0.69365,0.69357,0.6936,60400000.0
2005-07-25 09:46:00,0.6936,0.6936,0.69352,0.69356,25100000.0
2005-07-25 09:47:00,0.69361,0.69363,0.69361,0.69363,109700000.0
2005-07-25 09:48:00,0.69355,0.69365,0.6935,0.6935,216000006.0
2005-07-25 09:49:00,0.69345,0.69353,0.69339,0.69345,154299997.0
2005-07-25 09:50:00,0.69348,0.69352,0.69346,0.69349,137800002.0
2005-07-25 09:51:00,0.69346,0.69348,0.69341,0.69346,218700001.0
2005-07-25 09:52:00,0.69351,0.69352,0.69346,0.6935,88700001.0
2005-07-25 09:53:00,0.69348,0.69353,0.69344,0.69353,119200002.0
2005-07-25 09:54:00,0.69354,0.69358,0.69346,0.69353,116500001.0
2005-07-25 09:55:00,0.69348,0.69348,0.69344,0.69344,30500000.0
2005-07-25 09:56:00,0.69347,0.69353,0.69345,0.69345,168900001.0
2005-07-25 09:57:00,0.69349,0.69349,0.69343,0.69346,190700003.0
2005-07-25 09:58:00,0.69343,0.69343,0.69333,0.69333,85599998.0
2005-07-25 09:59:00,0.69327,0.69329,0.6932,0.69322,266599996.0
2005-07-25 10:00:00,0.69319,0.69324,0.69317,0.69324,98899999.0
2005-07-25 10:01:00,0.69322,0.69328,0.69322,0.69328,8800000.0
2005-07-25 10:02:00,0.69328,0.69337,0.69328,0.69337,67899997.0
2005-07-25 10:03:00,0.69341,0.69353,0.69334,0.69353,314700003.0
2005-07-25 10:04:00,0.69355,0.6937,0.69355,0.69365,106900000.0
2005-07-25 10:05:00,0.69361,0.69363,0.69353,0.69353,120899999.0
2005-07-25 10:06:00,0.69351,0.69351,0.69344,0.69349,171099999.0
2005-07-25 10:07:00,0.69343,0.69343,0.69329,0.69338,158100001.0
2005-07-25 10:08:00,0.69336,0.6934,0.69327,0.69337,190200001.0
2005-07-25 10:09:00,0.69326,0.69342,0.69326,0.69341,126299999.0
2005-07-25 10:10:00,0.69344,0.69348,0.6934,0.69345,181000001.0
2005-07-25 10:11:00,0.69342,0.69345,0.69341,0.69345,127700001.0
2005-07-25 10:12:00,0.6934,0.6934,0.6934,0.6934,57300001.0
2005-07-25 10:13:00,0.69342,0.69345,0.6934,0.69345,154699999.0
2005-07-25 10:14:00,0.69342,0.69342,0.69333,0.69333,59199999.0
2005-07-25 10:15:00,0.69333,0.69333,0.69324,0.69327,230799997.0
2005-07-25 10:16:00,0.69325,0.69325,0.69322,0.69322,56700001.0
2005-07-25 10:17:00,0.69318,0.69321,0.69313,0.69313,243000002.0
2005-07-25 10:18:00,0.69317,0.6932,0.69317,0.69317,75000002.0
2005-07-25 10:19:00,0.69322,0.69326,0.69321,0.69325,189800003.0
2005-07-25 10:20:00,0.69325,0.6933,0.69324,0.6933,185500001.0
2005-07-25 10:21:00,0.69322,0.69323,0.69322,0.69323,20800000.0
2005-07-25 10:22:00,0.69324,0.69329,0.69324,0.69326,191499996.0
2005-07-25 10:23:00,0.69324,0.69329,0.69321,0.69322,182599998.0
2005-07-25 10:24:00,0.69321,0.69324,0.69321,0.69324,41500000.0
2005-07-25 10:25:00,0.69314,0.69314,0.69308,0.69308,38600000.0
2005-07-25 10:26:00,0.6931,0.69323,0.6931,0.6932,148299998.0
2005-07-25 10:27:00,0.69357,0.69357,0.69331,0.69331,109299998.0
2005-07-25 10:28:00,0.69322,0.69328,0.6932,0.69325,250300000.0
2005-07-25 10:29:00,0.69322,0.69325,0.6932,0.69322,230400000.0
2005-07-25 10:30:00,0.69325,0.69333,0.69325,0.69333,37400000.0
2005-07-25 10:31:00,0.69342,0.69344,0.69334,0.69335,240200005.0
2005-07-25 10:32:00,0.69339,0.69345,0.69337,0.6934,143900001.0
2005-07-25 10:33:00,0.69342,0.69345,0.69337,0.69337,134100002.0
2005-07-25 10:34:00,0.69337,0.69337,0.69317,0.69317,111499999.0
2005-07-25 10:35:00,0.69319,0.69328,0.69319,0.69327,236599997.0
2005-07-25 10:36:00,0.69326,0.69333,0.69324,0.69333,205200003.0
2005-07-25 10:37:00,0.69329,0.69333,0.69324,0.69333,197900001.0
2005-07-25 10:38:00,0.69336,0.69346,0.69336,0.69337,158700002.0
2005-07-25 10:39:00,0.69331,0.69334,0.69326,0.69334,158899998.0
2005-07-25 10:40:00,0.69335,0.69341,0.6933,0.69341,168599993.0
2005-07-25 10:41:00,0.69352,0.69358,0.69349,0.69349,125100001.0
2005-07-25 10:42:00,0.69349,0.69354,0.69346,0.69353,157200000.0
2005-07-25 10:43:00,0.69359,0.69366,0.69348,0.69366,143400003.0
2005-07-25 10:44:00,0.69363,0.69373,0.69363,0.69373,108300002.0
2005-07-25 10:45:00,0.69375,0.69375,0.69369,0.69375,156899998.0
2005-07-25 10:46:00,0.6937,0.69375,0.6937,0.69375,152600002.0
2005-07-25 10:47:00,0.69374,0.69376,0.6937,0.69375,189899995.0
2005-07-25 10:48:00,0.69372,0.69372,0.69372,0.69372,48000001.0
2005-07-25 10:49:00,0.69378,0.69378,0.69378,0.69378,9700000.0
2005-07-25 10:50:00,0.69375,0.69375,0.6937,0.6937,102900001.0
2005-07-25 10:51:00,0.69376,0.6939,0.69376,0.6939,117699999.0
2005-07-25 10:52:00,0.69401,0.69421,0.69401,0.69417,218900000.0
2005-07-25 10:53:00,0.6941,0.69418,0.69407,0.69418,105099998.0
2005-07-25 10:54:00,0.69427,0.69427,0.69423,0.69423,225199997.0
2005-07-25 10:55:00,0.69422,0.69423,0.69409,0.69423,102400002.0
2005-07-25 10:56:00,0.69421,0.69426,0.69412,0.69418,165199997.0
2005-07-25 10:57:00,0.69407,0.69413,0.69403,0.69403,186599999.0
2005-07-25 10:58:00,0.69402,0.69414,0.69402,0.69412,77600000.0
2005-07-25 10:59:00,0.69414,0.69422,0.69413,0.69417,114700003.0
2005-07-25 11:00:00,0.69405,0.69409,0.69402,0.69409,70700000.0
2005-07-25 11:01:00,0.6941,0.69419,0.6941,0.69413,122800003.0
2005-07-25 11:02:00,0.69418,0.69422,0.69417,0.6942,87100003.0
2005-07-25 11:03:00,0.69426,0.69426,0.69412,0.69412,287900000.0
2005-07-25 11:04:00,0.6941,0.69416,0.69404,0.69416,172700001.0
2005-07-25 11:05:00,0.69414,0.69416,0.6941,0.69416,78600000.0
2005-07-25 11:06:00,0.6942,0.6942,0.69417,0.6942,150599999.0
2005-07-25 11:07:00,0.69416,0.69422,0.69416,0.69417,103399999.0
2005-07-25 11:08:00,0.69423,0.69423,0.69415,0.6942,46200000.0
2005-07-25 11:09:00,0.6942,0.6942,0.6942,0.6942,110000002.0
2005-07-25 11:10:00,0.6942,0.6942,0.69417,0.69417,40300001.0
2005-07-25 11:11:00,0.69417,0.69426,0.69417,0.69421,140099999.0
2005-07-25 11:12:00,0.69425,0.69431,0.69425,0.6943,106300000.0
2005-07-25 11:13:00,0.69428,0.6943,0.69425,0.69425,39200000.0
2005-07-25 11:14:00,0.69429,0.69429,0.69419,0.69422,305500002.0
2005-07-25 11:15:00,0.69425,0.69425,0.69414,0.6942,229000000.0
2005-07-25 11:16:00,0.69421,0.69424,0.69418,0.69421,117300002.0
2005-07-25 11:17:00,0.69421,0.69424,0.69419,0.69423,144399999.0
2005-07-25 11:18:00,0.69423,0.69423,0.69417,0.6942,83699998.0
2005-07-25 11:19:00,0.69417,0.69419,0.69407,0.69412,322500001.0
2005-07-25 11:20:00,0.69407,0.6941,0.69405,0.69405,49400000.0
2005-07-25 11:21:00,0.69412,0.69412,0.69407,0.69409,78300000.0
2005-07-25 11:22:00,0.69411,0.69412,0.69402,0.69402,203200002.0
2005-07-25 11:23:00,0.69407,0.69412,0.69404,0.69404,184800003.0
2005-07-25 11:24:00,0.69405,0.69407,0.694,0.69405,138000001.0
2005-07-25 11:25:00,0.69404,0.69406,0.69404,0.69404,140100001.0
2005-07-25 11:26:00,0.69405,0.69412,0.69405,0.69407,106800001.0
2005-07-25 11:27:00,0.69414,0.69425,0.69414,0.69424,119000001.0
2005-07-25 11:28:00,0.69421,0.6943,0.69418,0.69422,134099996.0
2005-07-25 11:29:00,0.69431,0.69431,0.69422,0.69424,119099999.0
2005-07-25 11:30:00,0.69427,0.6943,0.69422,0.6943,101400001.0
2005-07-25 11:31:00,0.69438,0.69453,0.69438,0.69446,105400002.0
2005-07-25 11:32:00,0.69451,0.69456,0.69449,0.6945,78000000.0
2005-07-25 11:33:00,0.69445,0.6945,0.6944,0.69444,200600001.0
2005-07-25 11:34:00,0.69446,0.6945,0.69443,0.69443,82499998.0
2005-07-25 11:35:00,0.69444,0.69444,0.6944,0.69442,80499998.0
2005-07-25 11:36:00,0.69441,0.6945,0.69436,0.69436,149800000.0
2005-07-25 11:37:00,0.69435,0.69436,0.69429,0.69435,95300001.0
2005-07-25 11:38:00,0.69435,0.69447,0.69435,0.69437,162299997.0
2005-07-25 11:39:00,0.69433,0.69435,0.6943,0.69435,117300003.0
2005-07-25 11:40:00,0.69432,0.69443,0.69432,0.69433,143800003.0
2005-07-25 11:41:00,0.69429,0.69434,0.69429,0.69431,159900000.0
2005-07-25 11:42:00,0.69424,0.69426,0.69422,0.69426,98800000.0
2005-07-25 11:43:00,0.69426,0.69432,0.69426,0.69432,146699998.0
2005-07-25 11:44:00,0.69426,0.69435,0.69424,0.69435,117299997.0
2005-07-25 11:45:00,0.69433,0.69437,0.69431,0.69437,236299997.0
2005-07-25 11:46:00,0.69434,0.69442,0.69434,0.69435,102800002.0
2005-07-25 11:47:00,0.69438,0.69443,0.69437,0.69443,23800000.0
2005-07-25 11:48:00,0.69437,0.69438,0.69432,0.69438,90900000.0
2005-07-25 11:49:00,0.69439,0.69443,0.69431,0.69443,229100005.0
2005-07-25 11:50:00,0.69435,0.6944,0.69435,0.6944,191000000.0
2005-07-25 11:51:00,0.69443,0.69449,0.69443,0.69444,154900003.0
2005-07-25 11:52:00,0.69443,0.69455,0.69441,0.69443,114999999.0
2005-07-25 11:53:00,0.69436,0.69436,0.6942,0.69423,173800001.0
2005-07-25 11:54:00,0.69407,0.69407,0.69399,0.69399,66199998.0
2005-07-25 11:55:00,0.69401,0.69408,0.69391,0.69392,169100002.0
2005-07-25 11:56:00,0.6939,0.69395,0.6939,0.69395,115499997.0
2005-07-25 11:57:00,0.69397,0.69397,0.6939,0.69392,267599996.0
2005-07-25 11:58:00,0.69386,0.6939,0.69377,0.6938,209600002.0
2005-07-25 11:59:00,0.69383,0.69383,0.69362,0.69367,193099999.0
2005-07-25 12:00:00,0.6936,0.69375,0.6936,0.69373,270699997.0
2005-07-25 12:01:00,0.69381,0.69384,0.69378,0.6938,101500002.0
2005-07-25 12:02:00,0.69388,0.6939,0.69379,0.6939,147100004.0
2005-07-25 12:03:00,0.69391,0.69391,0.69381,0.69381,166899999.0
2005-07-25 12:04:00,0.69377,0.69377,0.69364,0.69364,49299999.0
2005-07-25 12:05:00,0.69371,0.69371,0.69364,0.69364,98899998.0
2005-07-25 12:06:00,0.69365,0.6937,0.69365,0.69365,140399996.0
2005-07-25 12:07:00,0.6936,0.6936,0.69334,0.69334,119800002.0
2005-07-25 12:08:00,0.69332,0.69338,0.69331,0.69338,167000001.0
2005-07-25 12:09:00,0.69338,0.69338,0.6933,0.69332,245400003.0
2005-07-25 12:10:00,0.69338,0.6934,0.69338,0.6934,55500000.0
2005-07-25 12:11:00,0.69338,0.69339,0.69333,0.69335,91900002.0
2005-07-25 12:12:00,0.69335,0.69335,0.69332,0.69332,150599998.0
2005-07-25 12:13:00,0.69336,0.69346,0.69336,0.69339,124100004.0
2005-07-25 12:14:00,0.69342,0.6935,0.69341,0.69349,103299998.0
2005-07-25 12:15:00,0.69352,0.69354,0.69346,0.69349,169400000.0
2005-07-25 12:16:00,0.69356,0.69365,0.69352,0.69365,92399999.0
2005-07-25 12:17:00,0.69366,0.69366,0.69354,0.69363,167100001.0
2005-07-25 12:18:00,0.69364,0.69364,0.69353,0.69353,136100003.0
2005-07-25 12:19:00,0.69353,0.69353,0.69344,0.69344,109100004.0
2005-07-25 12:20:00,0.69349,0.69351,0.69342,0.69342,145900002.0
2005-07-25 12:21:00,0.69337,0.69343,0.69337,0.69337,249499997.0
2005-07-25 12:22:00,0.69338,0.6934,0.69338,0.6934,81600001.0
2005-07-25 12:23:00,0.69339,0.69342,0.69339,0.6934,70499998.0
2005-07-25 12:24:00,0.6934,0.69346,0.6934,0.69345,189400003.0
2005-07-25 12:25:00,0.69346,0.69351,0.69342,0.69342,184100005.0
2005-07-25 12:26:00,0.6934,0.69341,0.69339,0.69339,74399997.0
2005-07-25 12:27:00,0.69345,0.6935,0.69344,0.6935,234300002.0
2005-07-25 12:28:00,0.6935,0.69356,0.6935,0.69356,129800000.0
2005-07-25 12:29:00,0.69357,0.69362,0.69356,0.69356,162099998.0
2005-07-25 12:30:00,0.69348,0.69348,0.69339,0.69342,100000000.0
2005-07-25 12:31:00,0.69343,0.6935,0.69343,0.69347,174899997.0
2005-07-25 12:32:00,0.69348,0.69353,0.69345,0.69345,99899998.0
2005-07-25 12:33:00,0.69341,0.69344,0.69341,0.69344,56600002.0
2005-07-25 12:34:00,0.69349,0.69352,0.69344,0.69352,142399998.0
2005-07-25 12:35:00,0.69345,0.69345,0.69345,0.69345,4700000.0
2005-07-25 12:36:00,0.69345,0.69348,0.6934,0.69345,161099997.0
2005-07-25 12:37:00,0.69347,0.69349,0.69344,0.69347,296200000.0
2005-07-25 12:38:00,0.69341,0.69345,0.69337,0.69342,59499999.0
2005-07-25 12:39:00,0.69353,0.69363,0.69352,0.69363,184800002.0
2005-07-25 12:40:00,0.69356,0.69362,0.69355,0.69359,160299997.0
2005-07-25 12:41:00,0.69354,0.69354,0.69348,0.69348,71200001.0
2005-07-25 12:42:00,0.6934,0.69347,0.6934,0.69345,178900002.0
2005-07-25 12:43:00,0.69342,0.69351,0.69338,0.69347,207699997.0
2005-07-25 12:44:00,0.69343,0.69347,0.69336,0.69338,125800002.0
2005-07-25 12:45:00,0.6934,0.6934,0.69335,0.69335,97800002.0
2005-07-25 12:46:00,0.69339,0.69344,0.69338,0.69344,92600000.0
2005-07-25 12:47:00,0.69346,0.69352,0.69345,0.69352,228200002.0
2005-07-25 12:48:00,0.69349,0.69352,0.6934,0.6934,116900002.0
2005-07-25 12:49:00,0.69346,0.69349,0.69341,0.69341,139100001.0
2005-07-25 12:50:00,0.69344,0.69348,0.69343,0.69345,280299996.0
2005-07-25 12:51:00,0.69349,0.69356,0.69349,0.69351,218699999.0
2005-07-25 12:52:00,0.69353,0.69353,0.69352,0.69352,16000000.0
2005-07-25 12:53:00,0.69363,0.69374,0.69356,0.69374,178200005.0
2005-07-25 12:54:00,0.69373,0.69377,0.69365,0.69377,171600001.0
2005-07-25 12:55:00,0.69376,0.69378,0.69363,0.6937,254500001.0
2005-07-25 12:56:00,0.69372,0.69379,0.69372,0.69375,113899999.0
2005-07-25 12:57:00,0.69382,0.69382,0.6938,0.6938,33699999.0
2005-07-25 12:58:00,0.69381,0.69387,0.69381,0.69384,100400001.0
2005-07-25 12:59:00,0.69383,0.69386,0.69371,0.69371,92400000.0
2005-07-25 13:00:00,0.69374,0.69383,0.69374,0.69381,122600000.0
2005-07-25 13:01:00,0.69383,0.69383,0.69378,0.69378,83799998.0
2005-07-25 13:02:00,0.69389,0.69396,0.69384,0.69393,258899999.0
2005-07-25 13:03:00,0.69393,0.69404,0.69393,0.69396,197399998.0
2005-07-25 13:04:00,0.69399,0.69408,0.69399,0.69408,99799999.0
2005-07-25 13:05:00,0.69409,0.69409,0.69404,0.69406,150200002.0
2005-07-25 13:06:00,0.69408,0.69408,0.69393,0.69401,253400003.0
2005-07-25 13:07:00,0.69403,0.69408,0.69399,0.694,95199998.0
2005-07-25 13:08:00,0.69405,0.69407,0.69402,0.69403,136699999.0
2005-07-25 13:09:00,0.69407,0.69409,0.69403,0.69408,102500004.0
2005-07-25 13:10:00,0.69404,0.6941,0.69404,0.6941,104900000.0
2005-07-25 13:11:00,0.6941,0.69416,0.69405,0.69405,97499998.0
2005-07-25 13:12:00,0.69412,0.69413,0.6941,0.6941,100500000.0
2005-07-25 13:13:00,0.69402,0.69402,0.69393,0.69393,79000000.0
2005-07-25 13:14:00,0.69392,0.69395,0.6939,0.69394,210300001.0
2005-07-25 13:15:00,0.69401,0.69402,0.69395,0.69395,185200002.0
2005-07-25 13:16:00,0.69395,0.69395,0.69388,0.69388,184000001.0
2005-07-25 13:17:00,0.69395,0.69403,0.69393,0.69403,273899997.0
2005-07-25 13:18:00,0.69399,0.69407,0.69398,0.69405,146200001.0
2005-07-25 13:19:00,0.69403,0.69405,0.69403,0.69405,66399998.0
2005-07-25 13:20:00,0.69402,0.69405,0.69398,0.69398,126399999.0
2005-07-25 13:21:00,0.69395,0.69395,0.69387,0.69388,143400001.0
2005-07-25 13:22:00,0.69392,0.69393,0.69392,0.69393,22200000.0
2005-07-25 13:23:00,0.69394,0.69407,0.69393,0.69407,131599998.0
2005-07-25 13:24:00,0.69408,0.6941,0.69394,0.69405,179100000.0
2005-07-25 13:25:00,0.69407,0.69411,0.69407,0.6941,204100000.0
2005-07-25 13:26:00,0.69412,0.69415,0.69402,0.69413,102200001.0
2005-07-25 13:27:00,0.69413,0.69423,0.69413,0.6942,119900001.0
2005-07-25 13:28:00,0.69415,0.69429,0.69415,0.69423,215699998.0
2005-07-25 13:29:00,0.69423,0.69428,0.69416,0.69428,182899999.0
2005-07-25 13:30:00,0.69429,0.69429,0.69421,0.69422,129500000.0
2005-07-25 13:31:00,0.69429,0.69438,0.69422,0.69436,86100001.0
2005-07-25 13:32:00,0.6945,0.69454,0.69445,0.69445,178800001.0
2005-07-25 13:33:00,0.69446,0.69453,0.69442,0.69442,89300001.0
2005-07-25 13:34:00,0.69445,0.69456,0.69441,0.69455,173099997.0
2005-07-25 13:35:00,0.69453,0.69457,0.69451,0.69451,73000002.0
2005-07-25 13:36:00,0.69457,0.69464,0.6945,0.69464,199099999.0
2005-07-25 13:37:00,0.69463,0.69463,0.69447,0.6945,102299998.0
2005-07-25 13:38:00,0.69446,0.69448,0.69442,0.69445,71800000.0
2005-07-25 13:39:00,0.69446,0.69451,0.69443,0.69447,142600001.0
2005-07-25 13:40:00,0.69451,0.69451,0.69441,0.69448,171399999.0
2005-07-25 13:41:00,0.69452,0.69456,0.69446,0.6945,138999999.0
2005-07-25 13:42:00,0.69456,0.69459,0.69454,0.69454,132199999.0
2005-07-25 13:43:00,0.69445,0.69454,0.69445,0.6945,198100000.0
2005-07-25 13:44:00,0.69456,0.6946,0.69445,0.69445,154800001.0
2005-07-25 13:45:00,0.69443,0.6945,0.69443,0.69447,165100003.0
2005-07-25 13:46:00,0.6945,0.69453,0.69446,0.69447,141399999.0
2005-07-25 13:47:00,0.69449,0.69449,0.69444,0.69445,372600000.0
2005-07-25 13:48:00,0.69444,0.69444,0.69434,0.69437,132799999.0
2005-07-25 13:49:00,0.69439,0.69439,0.6943,0.69432,140799998.0
2005-07-25 13:50:00,0.69435,0.69445,0.69434,0.6944,196800002.0
2005-07-25 13:51:00,0.69438,0.69445,0.69436,0.69444,187999999.0
2005-07-25 13:52:00,0.69441,0.69444,0.69437,0.69437,244500004.0
2005-07-25 13:53:00,0.69445,0.6945,0.6944,0.69442,164599998.0
2005-07-25 13:54:00,0.69433,0.69433,0.69408,0.69416,113999999.0
2005-07-25 13:55:00,0.6942,0.69426,0.6942,0.69423,82400001.0
2005-07-25 13:56:00,0.69425,0.69429,0.69425,0.69429,111100001.0
2005-07-25 13:57:00,0.69425,0.69427,0.69425,0.69425,129299999.0
2005-07-25 13:58:00,0.69428,0.69429,0.69425,0.69426,108900000.0
2005-07-25 13:59:00,0.69422,0.69426,0.69418,0.69419,184300001.0
2005-07-25 14:00:00,0.69417,0.69424,0.69417,0.69422,149200003.0
2005-07-25 14:01:00,0.6942,0.69423,0.69415,0.69417,163000004.0
2005-07-25 14:02:00,0.69418,0.69423,0.69415,0.69423,43299998.0
2005-07-25 14:03:00,0.6942,0.6942,0.69415,0.69415,56799998.0
2005-07-25 14:04:00,0.69422,0.69424,0.69417,0.69417,91500002.0
2005-07-25 14:05:00,0.69412,0.6942,0.69412,0.69418,125199999.0
2005-07-25 14:06:00,0.69426,0.69426,0.69415,0.6942,176999996.0
2005-07-25 14:07:00,0.6942,0.69428,0.69415,0.6942,106600001.0
2005-07-25 14:08:00,0.69423,0.69425,0.69417,0.69425,163599997.0
2005-07-25 14:09:00,0.69419,0.69419,0.69416,0.69416,27100001.0
2005-07-25 14:10:00,0.69415,0.69419,0.69411,0.69419,156600002.0
2005-07-25 14:11:00,0.69415,0.69419,0.69415,0.69419,91200001.0
2005-07-25 14:12:00,0.69416,0.69419,0.69415,0.69415,166700000.0
2005-07-25 14:13:00,0.69414,0.69417,0.69408,0.69413,212699998.0
2005-07-25 14:14:00,0.69414,0.69424,0.69407,0.69424,163599999.0
2005-07-25 14:15:00,0.69422,0.6943,0.69421,0.69425,227600006.0
2005-07-25 14:16:00,0.69427,0.69429,0.69424,0.69424,58500000.0
2005-07-25 14:17:00,0.6942,0.6942,0.69415,0.69417,39400001.0
2005-07-25 14:18:00,0.69412,0.69412,0.69397,0.69408,142799999.0
2005-07-25 14:19:00,0.69407,0.69408,0.69399,0.69407,126699996.0
2005-07-25 14:20:00,0.69408,0.69409,0.69402,0.69406,242200001.0
2005-07-25 14:21:00,0.69403,0.69405,0.69398,0.69404,100999998.0
2005-07-25 14:22:00,0.69402,0.69408,0.69402,0.69408,23900000.0
2005-07-25 14:23:00,0.69405,0.69405,0.69402,0.69405,198499998.0
2005-07-25 14:24:00,0.69409,0.69409,0.69406,0.69409,112599999.0
2005-07-25 14:25:00,0.69409,0.69409,0.69402,0.69402,145199998.0
2005-07-25 14:26:00,0.69413,0.69429,0.69407,0.69429,99999999.0
2005-07-25 14:27:00,0.69409,0.6941,0.69403,0.69405,224999998.0
2005-07-25 14:28:00,0.69405,0.69405,0.69405,0.69405,83799999.0
2005-07-25 14:29:00,0.69407,0.69407,0.69401,0.69402,117599998.0
2005-07-25 14:30:00,0.69395,0.69405,0.69395,0.694,132499999.0
2005-07-25 14:31:00,0.69398,0.69402,0.69397,0.69398,34300000.0
2005-07-25 14:32:00,0.694,0.694,0.694,0.694,57400000.0
2005-07-25 14:33:00,0.69409,0.69421,0.69397,0.69413,203800003.0
2005-07-25 14:34:00,0.69396,0.69396,0.69386,0.69396,159700000.0
2005-07-25 14:35:00,0.69395,0.69396,0.6939,0.6939,17100000.0
2005-07-25 14:36:00,0.69383,0.69383,0.69357,0.69361,141799998.0
2005-07-25 14:37:00,0.6936,0.69365,0.6936,0.6936,45400000.0
2005-07-25 14:38:00,0.69363,0.69363,0.69353,0.69357,257999998.0
2005-07-25 14:39:00,0.69357,0.69363,0.69356,0.69357,166100002.0
2005-07-25 14:40:00,0.6936,0.69368,0.69358,0.69366,115499999.0
2005-07-25 14:41:00,0.69368,0.69371,0.69368,0.69368,88500001.0
2005-07-25 14:42:00,0.69369,0.69375,0.69366,0.69366,103899998.0
2005-07-25 14:43:00,0.69373,0.69383,0.69373,0.6938,106800003.0
2005-07-25 14:44:00,0.69383,0.69388,0.69383,0.69383,189400002.0
2005-07-25 14:45:00,0.69385,0.69386,0.69379,0.69382,152699999.0
2005-07-25 14:46:00,0.69389,0.6939,0.69387,0.69387,197800005.0
2005-07-25 14:47:00,0.69382,0.69382,0.69371,0.69375,226900002.0
2005-07-25 14:48:00,0.69375,0.69375,0.69375,0.69375,71199998.0
2005-07-25 14:49:00,0.69376,0.69383,0.69375,0.69383,146200000.0
2005-07-25 14:50:00,0.69385,0.69388,0.69385,0.69388,73300000.0
2005-07-25 14:51:00,0.69384,0.6939,0.69383,0.69385,129400000.0
2005-07-25 14:52:00,0.69385,0.69395,0.69385,0.69395,187999997.0
2005-07-25 14:53:00,0.69392,0.69399,0.69392,0.69397,140400000.0
2005-07-25 14:54:00,0.694,0.69407,0.694,0.69403,151099997.0
2005-07-25 14:55:00,0.69407,0.69414,0.69405,0.69412,152000001.0
2005-07-25 14:56:00,0.69414,0.69421,0.69407,0.69416,128200003.0
2005-07-25 14:57:00,0.69417,0.69422,0.69414,0.69422,195300001.0
2005-07-25 14:58:00,0.69429,0.69429,0.69424,0.69425,228799999.0
2005-07-25 14:59:00,0.69424,0.69429,0.69422,0.69425,243600004.0
2005-07-25 15:00:00,0.69424,0.69424,0.69418,0.6942,157600000.0
2005-07-25 15:01:00,0.69425,0.69427,0.69422,0.69427,70099999.0
2005-07-25 15:02:00,0.69428,0.69428,0.69422,0.69422,101499999.0
2005-07-25 15:03:00,0.69422,0.69423,0.69416,0.69416,191399995.0
2005-07-25 15:04:00,0.69415,0.6942,0.69415,0.6942,63600000.0
2005-07-25 15:05:00,0.6942,0.6942,0.69418,0.69418,76900001.0
2005-07-25 15:06:00,0.69418,0.69422,0.69417,0.6942,190900000.0
2005-07-25 15:07:00,0.69425,0.69425,0.6942,0.69421,211399999.0
2005-07-25 15:08:00,0.6942,0.69428,0.6942,0.6942,229999998.0
2005-07-25 15:09:00,0.69423,0.69425,0.6942,0.6942,87999998.0
2005-07-25 15:10:00,0.69422,0.69425,0.6942,0.6942,125800001.0
2005-07-25 15:11:00,0.69423,0.69427,0.69418,0.69427,154700001.0
2005-07-25 15:12:00,0.69425,0.6943,0.69423,0.6943,50299998.0
2005-07-25 15:13:00,0.6943,0.69436,0.6943,0.69432,174199999.0
2005-07-25 15:14:00,0.69429,0.69434,0.69426,0.6943,94999998.0
2005-07-25 15:15:00,0.69432,0.69435,0.6943,0.69432,84300001.0
2005-07-25 15:16:00,0.69427,0.69432,0.69426,0.69431,139000000.0
2005-07-25 15:17:00,0.69435,0.69435,0.6943,0.6943,179399994.0
2005-07-25 15:18:00,0.6943,0.69434,0.69426,0.69428,78699999.0
2005-07-25 15:19:00,0.6942,0.69426,0.69419,0.69419,141100001.0
2005-07-25 15:20:00,0.69422,0.69443,0.69422,0.69443,128299998.0
2005-07-25 15:21:00,0.69448,0.69448,0.6944,0.69444,125100000.0
2005-07-25 15:22:00,0.69438,0.69438,0.69424,0.69424,119000003.0
2005-07-25 15:23:00,0.69413,0.69418,0.69412,0.69418,135599998.0
2005-07-25 15:24:00,0.6942,0.69426,0.6942,0.69422,81200000.0
2005-07-25 15:25:00,0.6942,0.69428,0.6942,0.69426,58000001.0
2005-07-25 15:26:00,0.6944,0.69444,0.69436,0.69444,140699997.0
2005-07-25 15:27:00,0.69443,0.69447,0.69439,0.69439,147199999.0
2005-07-25 15:28:00,0.69441,0.69441,0.69435,0.69437,150500001.0
2005-07-25 15:29:00,0.6944,0.6944,0.6943,0.69433,109999998.0
2005-07-25 15:30:00,0.69434,0.69437,0.69426,0.69426,94900002.0
2005-07-25 15:31:00,0.69424,0.69425,0.69419,0.69419,127599997.0
2005-07-25 15:32:00,0.69415,0.69419,0.69409,0.69419,153200001.0
2005-07-25 15:33:00,0.69419,0.69419,0.69412,0.69412,142299999.0
2005-07-25 15:34:00,0.69417,0.69417,0.6941,0.6941,157299999.0
2005-07-25 15:35:00,0.6942,0.6942,0.69416,0.69417,155699998.0
2005-07-25 15:36:00,0.69411,0.69411,0.69403,0.69403,287800003.0
2005-07-25 15:37:00,0.69397,0.69397,0.69385,0.69385,161899999.0
2005-07-25 15:38:00,0.69388,0.6939,0.69384,0.6939,126000000.0
2005-07-25 15:39:00,0.6939,0.6939,0.69388,0.69388,24600000.0
2005-07-25 15:40:00,0.69395,0.69395,0.69384,0.6939,79199998.0
2005-07-25 15:41:00,0.69385,0.69389,0.69382,0.69382,165800000.0
2005-07-25 15:42:00,0.69387,0.69392,0.69387,0.69392,70900001.0
2005-07-25 15:43:00,0.69396,0.69402,0.69396,0.69398,138100003.0
2005-07-25 15:44:00,0.69393,0.69397,0.69392,0.69392,122400000.0
2005-07-25 15:45:00,0.69391,0.69395,0.69387,0.69387,112599997.0
2005-07-25 15:46:00,0.69383,0.69383,0.69374,0.69381,151800000.0
2005-07-25 15:47:00,0.69378,0.69378,0.69361,0.69361,250499999.0
2005-07-25 15:48:00,0.69361,0.69364,0.69358,0.69361,118099999.0
2005-07-25 15:49:00,0.69361,0.69369,0.69354,0.69354,98000000.0
2005-07-25 15:50:00,0.69353,0.69358,0.69353,0.69356,126699999.0
2005-07-25 15:51:00,0.69358,0.69363,0.69358,0.69359,122099996.0
2005-07-25 15:52:00,0.69357,0.69362,0.69357,0.69357,33300000.0
2005-07-25 15:53:00,0.69356,0.69368,0.69356,0.69368,163100002.0
2005-07-25 15:54:00,0.69368,0.69375,0.69368,0.69368,151299997.0
2005-07-25 15:55:00,0.69365,0.69365,0.69355,0.69355,117299998.0
2005-07-25 15:56:00,0.69358,0.69361,0.69354,0.69354,132799998.0
2005-07-25 15:57:00,0.69352,0.69354,0.69352,0.69354,29500001.0
2005-07-25 15:58:00,0.69341,0.69347,0.69341,0.69345,179700001.0
2005-07-25 15:59:00,0.69348,0.69351,0.69348,0.69349,98400002.0
2005-07-25 16:00:00,0.69347,0.6935,0.69333,0.69338,111099999.0
2005-07-25 16:01:00,0.69334,0.69341,0.69334,0.69334,276099994.0
2005-07-25 16:02:00,0.69334,0.69337,0.69332,0.69332,196099998.0
2005-07-25 16:03:00,0.69338,0.69338,0.69332,0.69332,58199999.0
2005-07-25 16:04:00,0.69335,0.69335,0.69327,0.69333,56200002.0
2005-07-25 16:05:00,0.69331,0.69339,0.6933,0.69339,115499998.0
2005-07-25 16:06:00,0.6934,0.6934,0.69331,0.69339,66300000.0
2005-07-25 16:07:00,0.6934,0.69345,0.69329,0.69329,334699998.0
2005-07-25 16:08:00,0.69328,0.69332,0.69322,0.69324,169800000.0
2005-07-25 16:09:00,0.69332,0.69338,0.69332,0.69338,13500000.0
2005-07-25 16:10:00,0.69346,0.69346,0.69337,0.69337,64600001.0
2005-07-25 16:11:00,0.69334,0.69337,0.69333,0.69333,94200002.0
2005-07-25 16:12:00,0.69333,0.69333,0.6931,0.6931,100500001.0
2005-07-25 16:13:00,0.69312,0.69312,0.6931,0.69311,71800000.0
2005-07-25 16:14:00,0.69306,0.69308,0.693,0.69301,117300000.0
2005-07-25 16:15:00,0.69304,0.69307,0.69304,0.69307,60600000.0
2005-07-25 16:16:00,0.69313,0.69315,0.69313,0.69315,9800000.0
2005-07-25 16:17:00,0.6931,0.69318,0.69309,0.6931,111799997.0
2005-07-25 16:18:00,0.6931,0.6931,0.6931,0.6931,55900000.0
2005-07-25 16:19:00,0.6931,0.69317,0.69308,0.69317,121200003.0
2005-07-25 16:20:00,0.69314,0.69314,0.6931,0.6931,127999999.0
2005-07-25 16:21:00,0.69312,0.69318,0.69312,0.69314,39300000.0
2005-07-25 16:22:00,0.69322,0.69322,0.6932,0.6932,49400001.0
2005-07-25 16:23:00,0.69327,0.6933,0.69327,0.69328,102800001.0
2005-07-25 16:24:00,0.69326,0.69326,0.69309,0.69313,179100001.0
2005-07-25 16:25:00,0.6931,0.6932,0.6931,0.69318,109000001.0
2005-07-25 16:26:00,0.69315,0.69315,0.6931,0.69315,72599998.0
2005-07-25 16:27:00,0.69309,0.69309,0.69285,0.69285,209399997.0
2005-07-25 16:28:00,0.69276,0.69286,0.69269,0.69286,183099995.0
2005-07-25 16:29:00,0.69282,0.69286,0.69276,0.69286,78900002.0
2005-07-25 16:30:00,0.6929,0.69293,0.69286,0.69287,225600004.0
2005-07-25 16:31:00,0.69285,0.69285,0.69269,0.6927,109900002.0
2005-07-25 16:32:00,0.69274,0.69282,0.69274,0.69282,244099996.0
2005-07-25 16:33:00,0.6928,0.6928,0.69264,0.69265,139400001.0
2005-07-25 16:34:00,0.69267,0.6927,0.6926,0.69267,93900000.0
2005-07-25 16:35:00,0.69273,0.69273,0.69254,0.69254,86500001.0
2005-07-25 16:36:00,0.69242,0.69242,0.69229,0.69229,63099999.0
2005-07-25 16:37:00,0.69234,0.6924,0.6923,0.6923,90200001.0
2005-07-25 16:38:00,0.69233,0.69241,0.6923,0.6923,156499999.0
2005-07-25 16:39:00,0.69229,0.6923,0.69225,0.6923,282700002.0
2005-07-25 16:40:00,0.69225,0.69225,0.69219,0.69219,64599998.0
2005-07-25 16:41:00,0.69212,0.69212,0.69201,0.69207,190600000.0
2005-07-25 16:42:00,0.69205,0.69214,0.69205,0.69214,141199996.0
2005-07-25 16:43:00,0.69208,0.69215,0.69208,0.69215,214099998.0
2005-07-25 16:44:00,0.69204,0.69211,0.69204,0.69209,103799999.0
2005-07-25 16:45:00,0.69205,0.6921,0.69205,0.69208,164700004.0
2005-07-25 16:46:00,0.69205,0.69205,0.69175,0.69183,259399999.0
2005-07-25 16:47:00,0.69185,0.69187,0.6918,0.69187,60699999.0
2005-07-25 16:48:00,0.69188,0.69193,0.69184,0.69184,167599999.0
2005-07-25 16:49:00,0.69189,0.69197,0.69189,0.69193,148000002.0
2005-07-25 16:50:00,0.69191,0.69198,0.69187,0.6919,174999999.0
2005-07-25 16:51:00,0.69186,0.69186,0.69177,0.69177,46000001.0
2005-07-25 16:52:00,0.69168,0.69168,0.69147,0.69147,115600002.0
2005-07-25 16:53:00,0.69147,0.69162,0.69146,0.69162,46200000.0
2005-07-25 16:54:00,0.69166,0.69176,0.69166,0.69171,124500002.0
2005-07-25 16:55:00,0.69169,0.69169,0.69162,0.69165,116799999.0
2005-07-25 16:56:00,0.6916,0.6916,0.69154,0.69158,154300001.0
2005-07-25 16:57:00,0.69167,0.6917,0.69161,0.6917,116300001.0
2005-07-25 16:58:00,0.6917,0.69174,0.69167,0.69167,94899999.0
2005-07-25 16:59:00,0.69161,0.6917,0.69161,0.6917,200300001.0
2005-07-25 17:00:00,0.69168,0.6917,0.69155,0.69155,101500002.0
2005-07-25 17:01:00,0.69152,0.69157,0.69148,0.69157,251999998.0
2005-07-25 17:02:00,0.69154,0.69154,0.69134,0.69134,127800003.0
2005-07-25 17:03:00,0.69128,0.69128,0.69114,0.69118,259400004.0
2005-07-25 17:04:00,0.69123,0.69123,0.69109,0.69109,114999999.0
2005-07-25 17:05:00,0.69106,0.69109,0.69076,0.69077,279899993.0
2005-07-25 17:06:00,0.69079,0.69089,0.69079,0.69088,157900004.0
2005-07-25 17:07:00,0.69098,0.69107,0.69097,0.69107,291700001.0
2005-07-25 17:08:00,0.69106,0.6912,0.69106,0.6912,134799997.0
2005-07-25 17:09:00,0.6912,0.6912,0.69106,0.69106,81799999.0
2005-07-25 17:10:00,0.69107,0.69108,0.69101,0.69108,220300004.0
2005-07-25 17:11:00,0.69105,0.6911,0.69104,0.6911,81999999.0
2005-07-25 17:12:00,0.69102,0.69102,0.69095,0.69102,132699999.0
2005-07-25 17:13:00,0.69095,0.69095,0.69079,0.69091,135499998.0
2005-07-25 17:14:00,0.6909,0.6909,0.69083,0.6909,99000002.0
2005-07-25 17:15:00,0.69094,0.69103,0.69088,0.69098,135400000.0
2005-07-25 17:16:00,0.69099,0.691,0.69087,0.691,147699998.0
2005-07-25 17:17:00,0.69098,0.69102,0.69091,0.69092,182399998.0
2005-07-25 17:18:00,0.69095,0.69103,0.69093,0.69103,96399999.0
2005-07-25 17:19:00,0.69112,0.69112,0.69084,0.69085,183400001.0
2005-07-25 17:20:00,0.69083,0.69083,0.69061,0.69061,71700001.0
2005-07-25 17:21:00,0.69063,0.69065,0.69055,0.69059,186699995.0
2005-07-25 17:22:00,0.69058,0.69062,0.69044,0.69044,99799999.0
2005-07-25 17:23:00,0.69042,0.69047,0.69036,0.69036,110300001.0
2005-07-25 17:24:00,0.69044,0.69059,0.69044,0.69056,211700000.0
2005-07-25 17:25:00,0.69059,0.69069,0.69057,0.69062,300699998.0
2005-07-25 17:26:00,0.69066,0.69068,0.69062,0.69062,194299999.0
2005-07-25 17:27:00,0.69062,0.69065,0.69062,0.69062,220500004.0
2005-07-25 17:28:00,0.69067,0.69067,0.69065,0.69066,75100000.0
2005-07-25 17:29:00,0.69068,0.69079,0.69068,0.69072,71800003.0
2005-07-25 17:30:00,0.69077,0.6908,0.69067,0.69067,109999999.0
2005-07-25 17:31:00,0.69063,0.69063,0.69055,0.69055,37499998.0
2005-07-25 17:32:00,0.69048,0.69048,0.69039,0.69045,67799999.0
2005-07-25 17:33:00,0.69032,0.69032,0.68978,0.68988,82100002.0
2005-07-25 17:34:00,0.68975,0.68987,0.68975,0.68979,184100003.0
2005-07-25 17:35:00,0.68972,0.68972,0.68936,0.68943,188499999.0
2005-07-25 17:36:00,0.68943,0.68962,0.68943,0.6896,170999996.0
2005-07-25 17:37:00,0.68962,0.68966,0.6896,0.68963,108800001.0
2005-07-25 17:38:00,0.68966,0.68969,0.68966,0.68969,87000000.0
2005-07-25 17:39:00,0.68967,0.68975,0.68955,0.68975,142199995.0
2005-07-25 17:40:00,0.68984,0.6899,0.68984,0.68987,130500002.0
2005-07-25 17:41:00,0.6898,0.68988,0.68978,0.68988,175900001.0
2005-07-25 17:42:00,0.68986,0.6899,0.6898,0.6898,49300000.0
2005-07-25 17:43:00,0.68987,0.6899,0.68987,0.6899,147600001.0
2005-07-25 17:44:00,0.6899,0.69,0.6899,0.69,79300000.0
2005-07-25 17:45:00,0.69004,0.69016,0.69004,0.69016,241199998.0
2005-07-25 17:46:00,0.69019,0.6903,0.69019,0.6903,62900002.0
2005-07-25 17:47:00,0.69033,0.69035,0.69032,0.69035,186000000.0
2005-07-25 17:48:00,0.69036,0.69046,0.69036,0.69038,121999999.0
2005-07-25 17:49:00,0.69034,0.69035,0.69005,0.69035,113600000.0
2005-07-25 17:50:00,0.69027,0.69038,0.69027,0.69038,45100000.0
2005-07-25 17:51:00,0.69041,0.69046,0.69041,0.69046,55699999.0
2005-07-25 17:52:00,0.69049,0.69056,0.69049,0.69052,157999997.0
2005-07-25 17:53:00,0.69056,0.69056,0.69042,0.69046,216499998.0
2005-07-25 17:54:00,0.69042,0.69043,0.6904,0.69043,98300000.0
2005-07-25 17:55:00,0.69038,0.6904,0.69038,0.6904,37499998.0
2005-07-25 17:56:00,0.69035,0.69035,0.69024,0.69027,114999998.0
2005-07-25 17:57:00,0.69026,0.69026,0.69024,0.69024,10400000.0
2005-07-25 17:58:00,0.6902,0.69022,0.6902,0.69022,120700000.0
2005-07-25 17:59:00,0.69022,0.69036,0.69022,0.69032,247400003.0
2005-07-25 18:00:00,0.69031,0.69033,0.69027,0.69031,161499997.0
2005-07-25 18:01:00,0.69035,0.69039,0.6903,0.69031,1205100000.0
2005-07-25 18:02:00,0.69028,0.69035,0.69027,0.69033,1434500007.0
2005-07-25 18:03:00,0.69032,0.69053,0.69032,0.69053,1715500002.0
2005-07-25 18:04:00,0.69058,0.69069,0.69058,0.69068,787099995.0
2005-07-25 18:05:00,0.69065,0.69075,0.69064,0.69068,1155699993.0
2005-07-25 18:06:00,0.69069,0.69076,0.69066,0.69074,1959100011.0
2005-07-25 18:07:00,0.6908,0.69082,0.69075,0.69078,2100499994.0
2005-07-25 18:08:00,0.6907,0.6908,0.6906,0.6907,1100799999.0
2005-07-25 18:09:00,0.69067,0.6907,0.69065,0.69068,1100799999.0
2005-07-25 18:10:00,0.69072,0.69082,0.69072,0.69075,943900000.0
2005-07-25 18:11:00,0.69075,0.69086,0.69075,0.69086,911800006.0
2005-07-25 18:12:00,0.69085,0.69092,0.69077,0.69077,908300002.0
2005-07-25 18:13:00,0.69075,0.69078,0.69069,0.69073,1055199998.0
2005-07-25 18:14:00,0.69073,0.69075,0.69063,0.69066,1461499999.0
2005-07-25 18:15:00,0.69065,0.69065,0.69055,0.69057,2125200000.0
2005-07-25 18:16:00,0.69058,0.6906,0.69049,0.69055,1315999998.0
2005-07-25 18:17:00,0.69053,0.69053,0.69033,0.69033,706799996.0
2005-07-25 18:18:00,0.69029,0.69037,0.69028,0.69037,830200000.0
2005-07-25 18:19:00,0.69042,0.69052,0.69037,0.69043,817899994.0
2005-07-25 18:20:00,0.69045,0.69051,0.69044,0.69045,500700000.0
2005-07-25 18:21:00,0.6904,0.69043,0.69035,0.6904,939500004.0
2005-07-25 18:22:00,0.69043,0.69043,0.69037,0.6904,898499999.0
2005-07-25 18:23:00,0.6904,0.69043,0.69035,0.69043,1393200000.0
2005-07-25 18:24:00,0.69035,0.69044,0.69035,0.69041,1100799991.0
2005-07-25 18:25:00,0.69043,0.69053,0.69042,0.69046,981000001.0
2005-07-25 18:26:00,0.6905,0.69057,0.69046,0.6905,1185400004.0
2005-07-25 18:27:00,0.69048,0.69048,0.69039,0.69047,687300005.0
2005-07-25 18:28:00,0.69048,0.6905,0.69042,0.69045,524299995.0
2005-07-25 18:29:00,0.69037,0.69039,0.69025,0.69039,1055099993.0
2005-07-25 18:30:00,0.6904,0.69043,0.69035,0.69043,904000007.0
2005-07-25 18:31:00,0.6904,0.69043,0.69035,0.69037,443899997.0
2005-07-25 18:32:00,0.69039,0.6904,0.69032,0.69035,629499995.0
2005-07-25 18:33:00,0.69037,0.69041,0.69029,0.69036,1019499997.0
2005-07-25 18:34:00,0.69035,0.69039,0.69026,0.6903,938899998.0
2005-07-25 18:35:00,0.69024,0.69024,0.69018,0.69018,642599994.0
2005-07-25 18:36:00,0.69017,0.69024,0.69017,0.6902,140099999.0
2005-07-25 18:37:00,0.69018,0.69024,0.69017,0.69024,405999994.0
2005-07-25 18:38:00,0.69021,0.69021,0.69012,0.69012,444700001.0
2005-07-25 18:39:00,0.69017,0.69024,0.69016,0.69022,523099993.0
2005-07-25 18:40:00,0.69025,0.69029,0.69018,0.69018,333500002.0
2005-07-25 18:41:00,0.69022,0.69027,0.69019,0.69022,732699996.0
2005-07-25 18:42:00,0.69019,0.69025,0.69017,0.69024,368200004.0
2005-07-25 18:43:00,0.69022,0.69024,0.69014,0.69022,261600000.0
2005-07-25 18:44:00,0.69025,0.69027,0.69019,0.69023,638300008.0
2005-07-25 18:45:00,0.69027,0.69046,0.69027,0.69042,396199995.0
2005-07-25 18:46:00,0.69049,0.69049,0.69032,0.69043,98900000.0
2005-07-25 18:47:00,0.69048,0.69048,0.6904,0.69041,172500000.0
2005-07-25 18:48:00,0.69035,0.69035,0.69021,0.6903,379899999.0
2005-07-25 18:49:00,0.69025,0.69036,0.69025,0.69034,254100003.0
2005-07-25 18:50:00,0.69034,0.69036,0.69029,0.69029,229700000.0
2005-07-25 18:51:00,0.6903,0.69036,0.69029,0.69035,499900000.0
2005-07-25 18:52:00,0.69032,0.69034,0.69026,0.69026,327500000.0
2005-07-25 18:53:00,0.69027,0.69032,0.69019,0.69019,752600002.0
2005-07-25 18:54:00,0.69023,0.69025,0.6902,0.69025,370199998.0
2005-07-25 18:55:00,0.69022,0.6903,0.6902,0.69026,466700001.0
2005-07-25 18:56:00,0.69028,0.69035,0.69028,0.69029,380100001.0
2005-07-25 18:57:00,0.69032,0.69044,0.69032,0.69038,304100000.0
2005-07-25 18:58:00,0.69035,0.6904,0.69029,0.69029,959099993.0
2005-07-25 18:59:00,0.69025,0.69032,0.69025,0.69032,738199995.0
2005-07-25 19:00:00,0.69037,0.69038,0.69028,0.69035,445799996.0
2005-07-25 19:01:00,0.69036,0.69039,0.69036,0.69039,129300002.0
2005-07-25 19:02:00,0.6904,0.6904,0.69035,0.6904,489400002.0
2005-07-25 19:03:00,0.69037,0.69042,0.69031,0.69032,587999995.0
2005-07-25 19:04:00,0.69035,0.69037,0.69032,0.69035,460400000.0
2005-07-25 19:05:00,0.69032,0.69037,0.6903,0.69037,506400002.0
2005-07-25 19:06:00,0.69033,0.69043,0.69033,0.69037,578199998.0
2005-07-25 19:07:00,0.69041,0.69041,0.69034,0.69036,336499997.0
2005-07-25 19:08:00,0.6905,0.69054,0.69043,0.69045,1107199994.0
2005-07-25 19:09:00,0.69047,0.69063,0.69047,0.69058,537399994.0
2005-07-25 19:10:00,0.69055,0.69056,0.6904,0.69055,395799999.0
2005-07-25 19:11:00,0.69055,0.69057,0.69047,0.69057,230099999.0
2005-07-25 19:12:00,0.69055,0.69059,0.6905,0.6905,138099998.0
2005-07-25 19:13:00,0.69055,0.69061,0.69053,0.69053,420199998.0
2005-07-25 19:14:00,0.69053,0.69057,0.6905,0.69053,343900005.0
2005-07-25 19:15:00,0.69053,0.69057,0.69047,0.69052,548199995.0
2005-07-25 19:16:00,0.69056,0.69058,0.69056,0.69058,124899999.0
2005-07-25 19:17:00,0.6906,0.6906,0.69055,0.69055,536499999.0
2005-07-25 19:18:00,0.69053,0.69061,0.69052,0.69061,252000002.0
2005-07-25 19:19:00,0.69055,0.6906,0.69052,0.69059,559399995.0
2005-07-25 19:20:00,0.69057,0.6906,0.69053,0.69053,221099998.0
2005-07-25 19:21:00,0.69052,0.69058,0.69052,0.69058,269100001.0
2005-07-25 19:22:00,0.6906,0.69063,0.69057,0.6906,419799994.0
2005-07-25 19:23:00,0.69057,0.69063,0.69055,0.6906,308600001.0
2005-07-25 19:24:00,0.69059,0.6906,0.69053,0.6906,129100001.0
2005-07-25 19:25:00,0.69061,0.69061,0.69053,0.69061,185500002.0
2005-07-25 19:26:00,0.69062,0.69062,0.69053,0.69056,378099997.0
2005-07-25 19:27:00,0.69057,0.69061,0.69054,0.69056,765700006.0
2005-07-25 19:28:00,0.69042,0.69085,0.69036,0.69085,314199999.0
2005-07-25 19:29:00,0.69057,0.69058,0.6905,0.69051,560799996.0
2005-07-25 19:30:00,0.69049,0.69056,0.69048,0.69052,584099995.0
2005-07-25 19:31:00,0.69052,0.6906,0.69052,0.69055,888200002.0
2005-07-25 19:32:00,0.69061,0.69061,0.69054,0.69057,354300000.0
2005-07-25 19:33:00,0.69053,0.69055,0.6905,0.69053,334699995.0
2005-07-25 19:34:00,0.69052,0.69053,0.69048,0.6905,524400002.0
2005-07-25 19:35:00,0.69052,0.69059,0.69051,0.69055,701600004.0
2005-07-25 19:36:00,0.69069,0.69088,0.69048,0.69075,685399999.0
2005-07-25 19:37:00,0.69055,0.69057,0.69053,0.69055,376100000.0
2005-07-25 19:38:00,0.69053,0.69053,0.69045,0.69051,199199998.0
2005-07-25 19:39:00,0.69078,0.69085,0.69049,0.69067,744399996.0
2005-07-25 19:40:00,0.69052,0.69058,0.69052,0.69052,581200005.0
2005-07-25 19:41:00,0.69052,0.69055,0.6905,0.69053,556399998.0
2005-07-25 19:42:00,0.69053,0.69055,0.6905,0.69055,329399998.0
2005-07-25 19:43:00,0.69056,0.69059,0.69052,0.69052,115000002.0
2005-07-25 19:44:00,0.69045,0.69046,0.69034,0.69034,469399997.0
2005-07-25 19:45:00,0.69037,0.69041,0.69034,0.69037,348300006.0
2005-07-25 19:46:00,0.69042,0.69048,0.69041,0.69041,163199999.0
2005-07-25 19:47:00,0.6904,0.6904,0.69035,0.69038,99699999.0
2005-07-25 19:48:00,0.69037,0.69037,0.69035,0.69035,93200000.0
2005-07-25 19:49:00,0.69032,0.69035,0.6903,0.69035,293799998.0
2005-07-25 19:50:00,0.69036,0.69048,0.69036,0.69048,417700004.0
2005-07-25 19:51:00,0.6905,0.69051,0.69042,0.69049,294799998.0
2005-07-25 19:52:00,0.69048,0.69048,0.69038,0.69038,255299998.0
2005-07-25 19:53:00,0.69036,0.69041,0.69036,0.69039,91300001.0
2005-07-25 19:54:00,0.69039,0.69039,0.69032,0.69039,192599995.0
2005-07-25 19:55:00,0.69042,0.69042,0.69035,0.69035,113900002.0
2005-07-25 19:56:00,0.69033,0.69038,0.69032,0.69038,160000000.0
2005-07-25 19:57:00,0.69046,0.6905,0.69044,0.69048,608499996.0
2005-07-25 19:58:00,0.69049,0.69054,0.69047,0.69047,225999998.0
2005-07-25 19:59:00,0.69055,0.69099,0.69052,0.69089,629699988.0
2005-07-25 20:00:00,0.69052,0.69052,0.69047,0.69047,173999995.0
2005-07-25 20:01:00,0.69047,0.69052,0.69046,0.69047,238800000.0
2005-07-25 20:02:00,0.69049,0.69051,0.69047,0.69047,176200002.0
2005-07-25 20:03:00,0.6905,0.6905,0.69047,0.6905,199099997.0
2005-07-25 20:04:00,0.6905,0.6905,0.6905,0.6905,104500000.0
2005-07-25 20:05:00,0.6905,0.6905,0.69047,0.6905,164100001.0
2005-07-25 20:06:00,0.69044,0.69044,0.69036,0.69042,95000001.0
2005-07-25 20:07:00,0.69038,0.6904,0.69037,0.69037,169700000.0
2005-07-25 20:08:00,0.6904,0.69041,0.69034,0.69035,750900005.0
2005-07-25 20:09:00,0.69035,0.69042,0.69035,0.6904,355299994.0
2005-07-25 20:10:00,0.69038,0.69043,0.69035,0.69039,136099997.0
2005-07-25 20:11:00,0.69037,0.6904,0.69031,0.69031,348499997.0
2005-07-25 20:12:00,0.69034,0.69034,0.69022,0.69027,1073899990.0
2005-07-25 20:13:00,0.69021,0.69021,0.69005,0.69013,347400002.0
2005-07-25 20:14:00,0.69019,0.69031,0.69019,0.69031,258400001.0
2005-07-25 20:15:00,0.69034,0.69034,0.69026,0.69031,769300002.0
2005-07-25 20:16:00,0.6903,0.6903,0.69019,0.69023,455199997.0
2005-07-25 20:17:00,0.69023,0.69024,0.69017,0.69018,52400000.0
2005-07-25 20:18:00,0.6902,0.6902,0.69017,0.69017,281999998.0
2005-07-25 20:19:00,0.69017,0.69019,0.69013,0.69014,575000001.0
2005-07-25 20:20:00,0.69018,0.69027,0.69017,0.69027,431999996.0
2005-07-25 20:21:00,0.69025,0.69026,0.69023,0.69023,95600000.0
2005-07-25 20:22:00,0.69018,0.69028,0.69018,0.69028,138900004.0
2005-07-25 20:23:00,0.69031,0.69037,0.69031,0.69035,573000002.0
2005-07-25 20:24:00,0.69027,0.69032,0.69022,0.69029,254399999.0
2005-07-25 20:25:00,0.6903,0.69035,0.6903,0.69033,514799995.0
2005-07-25 20:26:00,0.69031,0.69033,0.69023,0.6903,764199997.0
2005-07-25 20:27:00,0.69028,0.69033,0.69027,0.6903,493500000.0
2005-07-25 20:28:00,0.69033,0.69033,0.69027,0.6903,488000001.0
2005-07-25 20:29:00,0.69032,0.69033,0.69025,0.69027,645600005.0
2005-07-25 20:30:00,0.69028,0.69033,0.69025,0.6903,1775100002.0
2005-07-25 20:31:00,0.6903,0.69033,0.69023,0.69025,923199998.0
2005-07-25 20:32:00,0.69028,0.69034,0.69023,0.6903,1782600001.0
2005-07-25 20:33:00,0.6903,0.69033,0.6903,0.6903,292299999.0
2005-07-25 20:34:00,0.69027,0.69035,0.69025,0.69027,361399998.0
2005-07-25 20:35:00,0.69034,0.69034,0.69026,0.69034,345100000.0
2005-07-25 20:36:00,0.69034,0.69034,0.69026,0.69027,290000006.0
2005-07-25 20:37:00,0.69027,0.6903,0.69025,0.69027,758000002.0
2005-07-25 20:38:00,0.69025,0.69032,0.6902,0.6902,721200004.0
2005-07-25 20:39:00,0.6902,0.69025,0.6902,0.6902,388600000.0
2005-07-25 20:40:00,0.69005,0.69049,0.68994,0.69049,502999995.0
2005-07-25 20:41:00,0.69022,0.69022,0.69013,0.69015,440699998.0
2005-07-25 20:42:00,0.69017,0.69024,0.69017,0.69024,122800000.0
2005-07-25 20:43:00,0.69024,0.69025,0.69014,0.69015,515100002.0
2005-07-25 20:44:00,0.69019,0.69019,0.69012,0.69013,841699999.0
2005-07-25 20:45:00,0.69015,0.69015,0.69006,0.69011,391400001.0
2005-07-25 20:46:00,0.69015,0.69015,0.69005,0.69007,200699996.0
2005-07-25 20:47:00,0.69015,0.69024,0.69012,0.69014,526500001.0
2005-07-25 20:48:00,0.6901,0.6902,0.6901,0.69015,928600006.0
2005-07-25 20:49:00,0.69017,0.6902,0.69015,0.6902,215900002.0
2005-07-25 20:50:00,0.6902,0.6902,0.69009,0.69013,1436300001.0
2005-07-25 20:51:00,0.6901,0.69019,0.6901,0.69012,555799997.0
2005-07-25 20:52:00,0.69017,0.69017,0.69008,0.69012,661300003.0
2005-07-25 20:53:00,0.69017,0.69024,0.69013,0.69013,812100004.0
2005-07-25 20:54:00,0.69013,0.69013,0.69002,0.69007,655600000.0
2005-07-25 20:55:00,0.69005,0.69009,0.69003,0.69004,638900001.0
2005-07-25 20:56:00,0.69003,0.69005,0.68995,0.69,1135000000.0
2005-07-25 20:57:00,0.68997,0.69005,0.68996,0.68997,1126300002.0
2005-07-25 20:58:00,0.69,0.69012,0.69,0.69005,857699998.0
2005-07-25 20:59:00,0.69008,0.69013,0.69006,0.6901,1792600002.0
2005-07-25 21:00:00,0.69007,0.69017,0.69007,0.6901,1524299999.0
2005-07-25 21:01:00,0.69013,0.69013,0.69004,0.69007,972200002.0
2005-07-25 21:02:00,0.69007,0.69009,0.69004,0.69007,455300001.0
2005-07-25 21:03:00,0.69007,0.69011,0.69002,0.69002,732599995.0
2005-07-25 21:04:00,0.69002,0.69003,0.69,0.69002,621900003.0
2005-07-25 21:05:00,0.69,0.69009,0.69,0.69005,633699999.0
2005-07-25 21:06:00,0.69008,0.6901,0.69002,0.69009,595700005.0
2005-07-25 21:07:00,0.6901,0.69015,0.69009,0.69009,178600003.0
2005-07-25 21:08:00,0.69008,0.69009,0.69001,0.69006,47200001.0
2005-07-25 21:09:00,0.6901,0.69015,0.69006,0.69015,368599995.0
2005-07-25 21:10:00,0.69015,0.69023,0.69015,0.6902,47500001.0
2005-07-25 21:11:00,0.6902,0.69022,0.69017,0.69017,201799998.0
2005-07-25 21:12:00,0.69012,0.69018,0.69011,0.69018,115900000.0
2005-07-25 21:13:00,0.6902,0.69026,0.69017,0.69017,525899992.0
2005-07-25 21:14:00,0.69021,0.69026,0.69019,0.69023,812599997.0
2005-07-25 21:15:00,0.69026,0.69034,0.69024,0.69034,464200008.0
2005-07-25 21:16:00,0.69026,0.69032,0.69016,0.69032,325199999.0
2005-07-25 21:17:00,0.69031,0.69031,0.69021,0.69031,260699999.0
2005-07-25 21:18:00,0.69032,0.69035,0.69025,0.69029,132400002.0
2005-07-25 21:19:00,0.69029,0.69036,0.69026,0.69026,605199997.0
2005-07-25 21:20:00,0.69022,0.6903,0.69012,0.69029,1547700000.0
2005-07-25 21:21:00,0.69027,0.69029,0.69016,0.69023,406300001.0
2005-07-25 21:22:00,0.69029,0.69035,0.69022,0.69035,877499996.0
2005-07-25 21:23:00,0.69038,0.69039,0.69038,0.69039,68600001.0
2005-07-25 21:24:00,0.69045,0.69045,0.69032,0.69032,233399997.0
2005-07-25 21:25:00,0.69035,0.69043,0.69034,0.69034,251599996.0
2005-07-25 21:26:00,0.69035,0.69035,0.69032,0.69032,86800001.0
2005-07-25 21:27:00,0.69036,0.69039,0.69034,0.69039,204700000.0
2005-07-25 21:28:00,0.69043,0.69043,0.69034,0.69038,153200002.0
2005-07-25 21:29:00,0.6904,0.69044,0.6904,0.69043,90999997.0
2005-07-25 21:30:00,0.6904,0.69047,0.6904,0.69047,118000002.0
2005-07-25 21:31:00,0.69066,0.69082,0.69057,0.6908,181600000.0
2005-07-25 21:32:00,0.69048,0.69054,0.69045,0.69047,677500000.0
2005-07-25 21:33:00,0.69047,0.69057,0.69047,0.69055,508300000.0
2005-07-25 21:34:00,0.69057,0.69059,0.69054,0.69054,744599995.0
2005-07-25 21:35:00,0.69059,0.69059,0.69051,0.69053,189000000.0
2005-07-25 21:36:00,0.6905,0.6905,0.69045,0.69045,97699998.0
2005-07-25 21:37:00,0.69051,0.69054,0.6905,0.69054,268799997.0
2005-07-25 21:38:00,0.69053,0.69057,0.69049,0.69054,123699998.0
2005-07-25 21:39:00,0.69056,0.69075,0.69056,0.69075,134200001.0
2005-07-25 21:40:00,0.69071,0.69074,0.69066,0.69067,309500005.0
2005-07-25 21:41:00,0.69067,0.69072,0.69066,0.69072,33700001.0
2005-07-25 21:42:00,0.6907,0.6907,0.69062,0.69068,208100000.0
2005-07-25 21:43:00,0.6907,0.69079,0.69069,0.69071,270700001.0
2005-07-25 21:44:00,0.69073,0.69073,0.6907,0.69071,353999997.0
2005-07-25 21:45:00,0.69068,0.69068,0.69063,0.69064,159199996.0
2005-07-25 21:46:00,0.69066,0.69069,0.69066,0.69069,366399997.0
2005-07-25 21:47:00,0.69068,0.69069,0.69061,0.69061,251600001.0
2005-07-25 21:48:00,0.69062,0.69063,0.69058,0.69058,125199999.0
2005-07-25 21:49:00,0.69057,0.69065,0.69057,0.69065,215500005.0
2005-07-25 21:50:00,0.69061,0.69061,0.69054,0.6906,165200000.0
2005-07-25 21:51:00,0.69063,0.69064,0.69056,0.69056,227400001.0
2005-07-25 21:52:00,0.69058,0.69072,0.69058,0.69065,103200000.0
2005-07-25 21:53:00,0.69067,0.69068,0.69054,0.6906,151600002.0
2005-07-25 21:54:00,0.69057,0.6906,0.69055,0.69057,399899996.0
2005-07-25 21:55:00,0.69057,0.69063,0.69055,0.69055,70199998.0
2005-07-25 21:56:00,0.69058,0.69062,0.69055,0.69055,191299999.0
2005-07-25 21:57:00,0.69057,0.69064,0.69056,0.69063,327199997.0
2005-07-25 21:58:00,0.69062,0.69063,0.69058,0.69063,94499999.0
2005-07-25 21:59:00,0.69065,0.69065,0.69058,0.69062,302500000.0
2005-07-25 22:00:00,0.69065,0.69065,0.6906,0.69063,185800001.0
2005-07-25 22:01:00,0.69063,0.69065,0.69057,0.69061,185599999.0
2005-07-25 22:02:00,0.69064,0.69066,0.69058,0.69059,380200003.0
2005-07-25 22:03:00,0.69055,0.69061,0.69055,0.69061,318699999.0
2005-07-25 22:04:00,0.69062,0.69066,0.69056,0.69063,268800003.0
2005-07-25 22:05:00,0.69061,0.69069,0.69061,0.69067,169600001.0
2005-07-25 22:06:00,0.69068,0.69068,0.69057,0.69057,213300001.0
2005-07-25 22:07:00,0.69055,0.69067,0.69055,0.69067,148400001.0
2005-07-25 22:08:00,0.69065,0.69068,0.6906,0.6906,236900001.0
2005-07-25 22:09:00,0.69061,0.69061,0.69052,0.69052,104800000.0
2005-07-25 22:10:00,0.69056,0.69061,0.69056,0.6906,133599999.0
2005-07-25 22:11:00,0.69063,0.69063,0.69054,0.69054,103400002.0
2005-07-25 22:12:00,0.69053,0.69055,0.6905,0.69053,417600004.0
2005-07-25 22:13:00,0.69051,0.69054,0.69049,0.69054,79799999.0
2005-07-25 22:14:00,0.69057,0.6906,0.69057,0.6906,112000001.0
2005-07-25 22:15:00,0.69058,0.69061,0.69051,0.69056,507400003.0
2005-07-25 22:16:00,0.69056,0.69059,0.6905,0.69053,458700004.0
2005-07-25 22:17:00,0.69082,0.69093,0.69063,0.69064,128399997.0
2005-07-25 22:18:00,0.69056,0.69058,0.69052,0.69056,99799999.0
2005-07-25 22:19:00,0.69058,0.69065,0.69058,0.69065,179200003.0
2005-07-25 22:20:00,0.69069,0.69073,0.69061,0.69068,125700002.0
2005-07-25 22:21:00,0.69066,0.69066,0.69059,0.6906,411899995.0
2005-07-25 22:22:00,0.69062,0.69065,0.6906,0.6906,529500010.0
2005-07-25 22:23:00,0.69058,0.6907,0.69057,0.69057,247700002.0
2005-07-25 22:24:00,0.6906,0.69065,0.69057,0.69062,339000000.0
2005-07-25 22:25:00,0.6906,0.69068,0.6906,0.69065,234699994.0
2005-07-25 22:26:00,0.69063,0.69066,0.69062,0.69066,326699992.0
2005-07-25 22:27:00,0.69067,0.69067,0.69067,0.69067,143700001.0
2005-07-25 22:28:00,0.69055,0.69091,0.6905,0.69091,38500000.0
2005-07-25 22:29:00,0.69069,0.69069,0.69055,0.69055,265799999.0
2005-07-25 22:30:00,0.69059,0.69066,0.69059,0.69065,78900002.0
2005-07-25 22:31:00,0.69066,0.69066,0.69062,0.69064,103800001.0
2005-07-25 22:32:00,0.69067,0.69067,0.6906,0.6906,148500000.0
2005-07-25 22:33:00,0.69061,0.69075,0.69061,0.69075,183200006.0
2005-07-25 22:34:00,0.69076,0.69076,0.6907,0.6907,355100001.0
2005-07-25 22:35:00,0.69102,0.69102,0.69067,0.69077,212400005.0
2005-07-25 22:36:00,0.69075,0.69077,0.69073,0.69075,106799999.0
2005-07-25 22:37:00,0.69091,0.69106,0.69074,0.69081,273899996.0
2005-07-25 22:38:00,0.6907,0.6907,0.69064,0.69064,67500002.0
2005-07-25 22:39:00,0.69063,0.6907,0.69063,0.6907,191100001.0
2005-07-25 22:40:00,0.6907,0.69072,0.69068,0.6907,434899997.0
2005-07-25 22:41:00,0.6907,0.69075,0.6907,0.69075,235300002.0
2005-07-25 22:42:00,0.69067,0.69073,0.69066,0.69066,246200003.0
2005-07-25 22:43:00,0.6911,0.6911,0.69082,0.69095,231400003.0
2005-07-25 22:44:00,0.69075,0.69075,0.69069,0.69071,98899999.0
2005-07-25 22:45:00,0.69074,0.69074,0.69064,0.69065,136999998.0
2005-07-25 22:46:00,0.69065,0.69068,0.69065,0.69065,61499998.0
2005-07-25 22:47:00,0.69066,0.69066,0.69055,0.69055,116400001.0
2005-07-25 22:48:00,0.69055,0.69063,0.69053,0.69053,316099998.0
2005-07-25 22:49:00,0.6906,0.6906,0.69045,0.69045,62399999.0
2005-07-25 22:50:00,0.69052,0.6907,0.69052,0.69055,155700001.0
2005-07-25 22:51:00,0.69048,0.69048,0.69045,0.69048,68900000.0
2005-07-25 22:52:00,0.69053,0.69059,0.69048,0.69056,182200003.0
2005-07-25 22:53:00,0.69044,0.69053,0.69043,0.69051,160700000.0
2005-07-25 22:54:00,0.69053,0.69061,0.69046,0.69046,198999994.0
2005-07-25 22:55:00,0.69045,0.69057,0.69045,0.69057,79000002.0
2005-07-25 22:56:00,0.69058,0.69058,0.69048,0.69049,156100002.0
2005-07-25 22:57:00,0.69045,0.6905,0.69044,0.69047,130000000.0
2005-07-25 22:58:00,0.69048,0.69052,0.69043,0.6905,560500005.0
2005-07-25 22:59:00,0.69044,0.69051,0.69036,0.69049,252799998.0
2005-07-25 23:00:00,0.6905,0.6908,0.69018,0.69028,150000000.0
2005-07-25 23:01:00,0.69025,0.69066,0.69025,0.69057,254599997.0
2005-07-25 23:02:00,0.69035,0.69057,0.69022,0.69036,216199997.0
2005-07-25 23:03:00,0.69048,0.69061,0.69037,0.69042,162099999.0
2005-07-25 23:04:00,0.69048,0.69064,0.6903,0.6903,184699996.0
2005-07-25 23:05:00,0.69053,0.69065,0.69041,0.69053,207899997.0
2005-07-25 23:06:00,0.69031,0.69049,0.69024,0.69048,215600000.0
2005-07-25 23:07:00,0.69047,0.69052,0.69029,0.69037,129100001.0
2005-07-25 23:08:00,0.69047,0.69059,0.69016,0.69031,75500000.0
2005-07-25 23:09:00,0.69048,0.69062,0.69037,0.69039,267600004.0
2005-07-25 23:10:00,0.69008,0.6905,0.69004,0.69033,174200002.0
2005-07-25 23:11:00,0.69045,0.69048,0.69019,0.69048,314999999.0
2005-07-25 23:12:00,0.6905,0.69059,0.69032,0.69039,156099996.0
2005-07-25 23:13:00,0.69055,0.69063,0.69028,0.69042,228099998.0
2005-07-25 23:14:00,0.69037,0.69072,0.69037,0.69066,116399999.0
2005-07-25 23:15:00,0.69056,0.69085,0.69051,0.69076,268700000.0
2005-07-25 23:16:00,0.6906,0.69069,0.69041,0.69053,100000001.0
2005-07-25 23:17:00,0.6905,0.69071,0.69046,0.69071,140699999.0
2005-07-25 23:18:00,0.69058,0.69066,0.69019,0.69042,348000001.0
2005-07-25 23:19:00,0.69032,0.69055,0.69031,0.69055,155600001.0
2005-07-25 23:20:00,0.69021,0.69048,0.69021,0.69041,138099997.0
2005-07-25 23:21:00,0.69028,0.69063,0.6902,0.69063,156499999.0
2005-07-25 23:22:00,0.69047,0.69047,0.6904,0.6904,123600003.0
2005-07-25 23:23:00,0.69052,0.69062,0.69039,0.69044,223400006.0
2005-07-25 23:24:00,0.6904,0.6904,0.69036,0.69036,43000001.0
2005-07-25 23:25:00,0.69038,0.69039,0.69032,0.69032,93599999.0
2005-07-25 23:26:00,0.69032,0.69039,0.69032,0.69039,163600002.0
2005-07-25 23:27:00,0.6904,0.69044,0.69037,0.69038,196199995.0
2005-07-25 23:28:00,0.69041,0.69041,0.69037,0.69037,38300000.0
2005-07-25 23:29:00,0.69038,0.69038,0.6903,0.6903,184300000.0
2005-07-25 23:30:00,0.69035,0.69044,0.69035,0.69038,218200001.0
2005-07-25 23:31:00,0.69042,0.69048,0.69037,0.69037,192099998.0
2005-07-25 23:32:00,0.6903,0.69041,0.69014,0.69035,164399998.0
2005-07-25 23:33:00,0.69044,0.69045,0.69039,0.69045,197500000.0
2005-07-25 23:34:00,0.69045,0.69045,0.6904,0.69042,138799997.0
2005-07-25 23:35:00,0.69047,0.69051,0.69045,0.69047,116499998.0
2005-07-25 23:36:00,0.69043,0.69049,0.69039,0.6904,163099996.0
2005-07-25 23:37:00,0.69042,0.69049,0.69038,0.69049,165699996.0
2005-07-25 23:38:00,0.69047,0.69058,0.69047,0.69052,95600000.0
2005-07-25 23:39:00,0.69057,0.69059,0.69055,0.69055,108999999.0
2005-07-25 23:40:00,0.69057,0.69057,0.69056,0.69056,11600000.0
2005-07-25 23:41:00,0.69058,0.69058,0.6905,0.6905,72799999.0
2005-07-25 23:42:00,0.69073,0.69086,0.69053,0.69064,266799998.0
2005-07-25 23:43:00,0.69053,0.69053,0.69047,0.69051,158999999.0
2005-07-25 23:44:00,0.69051,0.69051,0.69048,0.69048,5500000.0
2005-07-25 23:45:00,0.69047,0.6905,0.69047,0.6905,65899999.0
2005-07-25 23:46:00,0.6905,0.6905,0.6905,0.6905,4000000.0
2005-07-25 23:47:00,0.69048,0.69056,0.69048,0.6905,151800002.0
2005-07-25 23:48:00,0.69051,0.69054,0.69051,0.69052,202400002.0
2005-07-25 23:49:00,0.69057,0.69057,0.69053,0.69056,102499998.0
2005-07-25 23:50:00,0.6905,0.6906,0.6905,0.69055,136700002.0
2005-07-25 23:51:00,0.69077,0.69089,0.69058,0.69089,163299997.0
2005-07-25 23:52:00,0.69046,0.69048,0.6904,0.6904,117799998.0
2005-07-25 23:53:00,0.69037,0.69061,0.69037,0.69053,153300002.0
2005-07-25 23:54:00,0.69054,0.69054,0.69032,0.69032,191000002.0
2005-07-25 23:55:00,0.69075,0.69093,0.69059,0.69088,149399999.0
2005-07-25 23:56:00,0.69051,0.69087,0.69046,0.69067,217000001.0
2005-07-25 23:57:00,0.69063,0.69086,0.69058,0.69075,88799999.0
2005-07-25 23:58:00,0.69042,0.69042,0.69018,0.69018,26400000.0
2005-07-25 23:59:00,0.69069,0.69078,0.69049,0.69049,44700001.0
2005-07-26 00:00:00,0.69055,0.69065,0.69055,0.69059,209899998.0
2005-07-26 00:01:00,0.6906,0.6906,0.69051,0.69058,137500001.0
2005-07-26 00:02:00,0.69055,0.69055,0.69046,0.69053,101399999.0
2005-07-26 00:03:00,0.69088,0.6909,0.69063,0.69082,241399997.0
2005-07-26 00:04:00,0.69048,0.6905,0.69043,0.69046,95000000.0
2005-07-26 00:05:00,0.69077,0.69082,0.69058,0.69077,117099998.0
2005-07-26 00:06:00,0.69048,0.69053,0.69047,0.6905,109500002.0
2005-07-26 00:07:00,0.69061,0.69082,0.69048,0.69082,185499998.0
2005-07-26 00:08:00,0.69045,0.69046,0.69033,0.69033,246699993.0
2005-07-26 00:09:00,0.69068,0.69088,0.69058,0.69063,167099996.0
2005-07-26 00:10:00,0.69038,0.69047,0.69038,0.69043,67800001.0
2005-07-26 00:11:00,0.6905,0.6905,0.69043,0.69043,118000000.0
2005-07-26 00:12:00,0.69045,0.69045,0.69045,0.69045,2400000.0
2005-07-26 00:13:00,0.6905,0.69057,0.6905,0.69055,98300001.0
2005-07-26 00:14:00,0.69052,0.69052,0.69048,0.69048,38200000.0
2005-07-26 00:15:00,0.69055,0.69058,0.69052,0.69058,112900003.0
2005-07-26 00:16:00,0.69065,0.69085,0.69064,0.69085,91000002.0
2005-07-26 00:17:00,0.69061,0.69061,0.69053,0.69053,75699999.0
2005-07-26 00:18:00,0.6905,0.69051,0.69046,0.6905,217999998.0
2005-07-26 00:19:00,0.69053,0.69053,0.69047,0.69047,49000000.0
2005-07-26 00:20:00,0.69047,0.6905,0.69047,0.6905,140799999.0
2005-07-26 00:21:00,0.6905,0.6905,0.69047,0.69047,36600000.0
2005-07-26 00:22:00,0.69052,0.69066,0.69052,0.69062,169200003.0
2005-07-26 00:23:00,0.6906,0.6906,0.69058,0.69058,74400000.0
2005-07-26 00:24:00,0.69068,0.69094,0.69061,0.69093,247999997.0
2005-07-26 00:25:00,0.69056,0.6906,0.69056,0.69057,176599999.0
2005-07-26 00:26:00,0.69061,0.69069,0.69061,0.69069,160999999.0
2005-07-26 00:27:00,0.69068,0.69068,0.69053,0.69063,157399995.0
2005-07-26 00:28:00,0.69066,0.69068,0.69064,0.69064,157099996.0
2005-07-26 00:29:00,0.69065,0.69065,0.69057,0.69057,132800000.0
2005-07-26 00:30:00,0.69065,0.69065,0.6906,0.69063,134299997.0
2005-07-26 00:31:00,0.69063,0.69065,0.69063,0.69065,67800001.0
2005-07-26 00:32:00,0.69063,0.69065,0.69057,0.69065,164199997.0
2005-07-26 00:33:00,0.6906,0.69065,0.6906,0.69065,116100001.0
2005-07-26 00:34:00,0.69062,0.69074,0.69062,0.69073,182900001.0
2005-07-26 00:35:00,0.6907,0.69074,0.6907,0.69074,168300003.0
2005-07-26 00:36:00,0.6907,0.69093,0.69061,0.69087,252299999.0
2005-07-26 00:37:00,0.69069,0.69073,0.69066,0.69073,70199998.0
2005-07-26 00:38:00,0.69072,0.69072,0.69072,0.69072,20700000.0
2005-07-26 00:39:00,0.69068,0.69072,0.69068,0.69072,62299999.0
2005-07-26 00:40:00,0.69067,0.69068,0.69058,0.69058,145900001.0
2005-07-26 00:41:00,0.69078,0.69095,0.69067,0.69093,123200000.0
2005-07-26 00:42:00,0.69061,0.69062,0.69055,0.6906,107499997.0
2005-07-26 00:43:00,0.69058,0.69067,0.69058,0.69067,5600000.0
2005-07-26 00:44:00,0.69075,0.69078,0.69068,0.69073,44900000.0
2005-07-26 00:45:00,0.69073,0.69073,0.69073,0.69073,6000000.0
2005-07-26 00:46:00,0.69075,0.69075,0.69067,0.69071,258099999.0
2005-07-26 00:47:00,0.69068,0.6907,0.69068,0.6907,60700001.0
2005-07-26 00:48:00,0.6907,0.69076,0.6907,0.69075,138300000.0
2005-07-26 00:49:00,0.69077,0.69077,0.6907,0.6907,161000001.0
2005-07-26 00:50:00,0.69076,0.69078,0.69073,0.69078,39100000.0
2005-07-26 00:51:00,0.69082,0.69083,0.69072,0.69082,109200000.0
2005-07-26 00:52:00,0.69078,0.6908,0.69075,0.69075,93800002.0
2005-07-26 00:53:00,0.69071,0.69071,0.69058,0.69058,158999999.0
2005-07-26 00:54:00,0.69056,0.69063,0.69056,0.69061,146899996.0
2005-07-26 00:55:00,0.69065,0.69065,0.69062,0.69063,152600001.0
2005-07-26 00:56:00,0.6906,0.69069,0.6906,0.69067,168099997.0
2005-07-26 00:57:00,0.69062,0.69074,0.69058,0.69074,181800003.0
2005-07-26 00:58:00,0.69077,0.69077,0.69068,0.69075,165600001.0
2005-07-26 00:59:00,0.69077,0.69083,0.69077,0.6908,106099998.0
2005-07-26 01:00:00,0.69072,0.69072,0.69063,0.69063,75599997.0
2005-07-26 01:01:00,0.69069,0.69069,0.69066,0.69066,8700000.0
2005-07-26 01:02:00,0.69067,0.69067,0.69063,0.69063,39800002.0
2005-07-26 01:03:00,0.69056,0.69059,0.69048,0.69057,154200000.0
2005-07-26 01:04:00,0.69064,0.69069,0.69063,0.69066,105400001.0
2005-07-26 01:05:00,0.69063,0.69068,0.6906,0.69068,81799998.0
2005-07-26 01:06:00,0.6907,0.6907,0.69063,0.69065,103800002.0
2005-07-26 01:07:00,0.69062,0.69067,0.69057,0.69057,71999999.0
2005-07-26 01:08:00,0.6906,0.69065,0.6906,0.69063,163099996.0
2005-07-26 01:09:00,0.69104,0.69104,0.69068,0.69088,105300001.0
2005-07-26 01:10:00,0.69064,0.69064,0.69049,0.6906,85199998.0
2005-07-26 01:11:00,0.69063,0.69071,0.69063,0.69069,126999997.0
2005-07-26 01:12:00,0.69066,0.69068,0.69061,0.69064,109900003.0
2005-07-26 01:13:00,0.69065,0.69068,0.69054,0.69054,161500003.0
2005-07-26 01:14:00,0.69054,0.69068,0.69054,0.69066,157700000.0
2005-07-26 01:15:00,0.69062,0.69072,0.69062,0.69072,57200000.0
2005-07-26 01:16:00,0.69073,0.69075,0.6907,0.69075,87700000.0
2005-07-26 01:17:00,0.69076,0.69081,0.69073,0.69074,70299998.0
2005-07-26 01:18:00,0.69065,0.69069,0.6906,0.69069,156400001.0
2005-07-26 01:19:00,0.69063,0.69066,0.69045,0.69066,120399999.0
2005-07-26 01:20:00,0.69062,0.69062,0.69034,0.69048,161300000.0
2005-07-26 01:21:00,0.69046,0.69063,0.69046,0.69063,146300001.0
2005-07-26 01:22:00,0.69056,0.69056,0.69041,0.69042,156300000.0
2005-07-26 01:23:00,0.69049,0.69049,0.69048,0.69048,42999999.0
2005-07-26 01:24:00,0.69055,0.69058,0.69055,0.69058,47899998.0
2005-07-26 01:25:00,0.69058,0.69063,0.69058,0.69063,145400002.0
2005-07-26 01:26:00,0.69064,0.69068,0.69055,0.69055,185600004.0
2005-07-26 01:27:00,0.69061,0.69061,0.69052,0.69052,114799998.0
2005-07-26 01:28:00,0.69058,0.69061,0.69054,0.69054,27200000.0
2005-07-26 01:29:00,0.69055,0.69057,0.69053,0.69057,41400000.0
2005-07-26 01:30:00,0.69056,0.69058,0.69054,0.69056,127199997.0
2005-07-26 01:31:00,0.69049,0.69049,0.69045,0.69046,84600002.0
2005-07-26 01:32:00,0.69049,0.69057,0.69049,0.69054,212199994.0
2005-07-26 01:33:00,0.69047,0.6905,0.69047,0.69047,31800000.0
2005-07-26 01:34:00,0.6905,0.6905,0.69047,0.69047,70900001.0
2005-07-26 01:35:00,0.69048,0.6905,0.69045,0.69045,67300000.0
2005-07-26 01:36:00,0.69046,0.69048,0.69043,0.69043,60200001.0
2005-07-26 01:37:00,0.69045,0.69045,0.69042,0.69045,150100003.0
2005-07-26 01:38:00,0.69041,0.69046,0.69035,0.69042,144400004.0
2005-07-26 01:39:00,0.6904,0.69046,0.69036,0.69046,184800001.0
2005-07-26 01:40:00,0.69043,0.69047,0.69043,0.69043,279299998.0
2005-07-26 01:41:00,0.69041,0.69041,0.69034,0.69034,241499997.0
2005-07-26 01:42:00,0.69038,0.6906,0.69034,0.6906,238700001.0
2005-07-26 01:43:00,0.69028,0.69028,0.6902,0.6902,52800000.0
2005-07-26 01:44:00,0.69017,0.69033,0.69017,0.69032,157300002.0
2005-07-26 01:45:00,0.69034,0.69034,0.69027,0.69027,64999999.0
2005-07-26 01:46:00,0.69027,0.69038,0.69027,0.69034,81100003.0
2005-07-26 01:47:00,0.69036,0.69036,0.6903,0.6903,39100000.0
2005-07-26 01:48:00,0.69033,0.69037,0.69033,0.69035,44800001.0
2005-07-26 01:49:00,0.69028,0.69033,0.69028,0.6903,112200000.0
2005-07-26 01:50:00,0.69037,0.69049,0.69037,0.69046,138700003.0
2005-07-26 01:51:00,0.69054,0.69067,0.6905,0.69065,59900001.0
2005-07-26 01:52:00,0.6908,0.6908,0.69075,0.69076,133300001.0
2005-07-26 01:53:00,0.69074,0.6908,0.69071,0.69079,106300001.0
2005-07-26 01:54:00,0.69074,0.69074,0.69054,0.69054,197400001.0
2005-07-26 01:55:00,0.69053,0.69061,0.69053,0.69061,100599999.0
2005-07-26 01:56:00,0.69061,0.69062,0.69053,0.69062,170800001.0
2005-07-26 01:57:00,0.69061,0.69064,0.69061,0.69064,152400000.0
2005-07-26 01:58:00,0.69063,0.6907,0.69062,0.6907,127400003.0
2005-07-26 01:59:00,0.69066,0.69068,0.69063,0.69063,170100000.0
2005-07-26 02:00:00,0.6906,0.69065,0.69058,0.69058,75200001.0
2005-07-26 02:01:00,0.69064,0.69068,0.69061,0.69065,268299995.0
2005-07-26 02:02:00,0.69062,0.69065,0.69062,0.69065,228200000.0
2005-07-26 02:03:00,0.69061,0.69061,0.69052,0.69056,154900002.0
2005-07-26 02:04:00,0.69056,0.69062,0.69055,0.69058,162099999.0
2005-07-26 02:05:00,0.69055,0.6906,0.69048,0.69048,159799999.0
2005-07-26 02:06:00,0.69036,0.69043,0.69034,0.69035,224600002.0
2005-07-26 02:07:00,0.6904,0.69042,0.69035,0.69037,177200004.0
2005-07-26 02:08:00,0.69037,0.6904,0.69035,0.69035,107199999.0
2005-07-26 02:09:00,0.69044,0.69047,0.69042,0.69043,66399999.0
2005-07-26 02:10:00,0.69043,0.69045,0.69042,0.69042,103200001.0
2005-07-26 02:11:00,0.69044,0.69044,0.6904,0.69044,52800000.0
2005-07-26 02:12:00,0.6904,0.69042,0.6904,0.69042,27399999.0
2005-07-26 02:13:00,0.69044,0.69046,0.69037,0.69044,143599999.0
2005-07-26 02:14:00,0.69039,0.69049,0.69039,0.69046,99300000.0
2005-07-26 02:15:00,0.69041,0.69046,0.69038,0.69044,152100001.0
2005-07-26 02:16:00,0.69042,0.69042,0.69031,0.69031,97200001.0
2005-07-26 02:17:00,0.69031,0.69034,0.6903,0.69032,169099999.0
2005-07-26 02:18:00,0.69033,0.69033,0.6902,0.69025,67200000.0
2005-07-26 02:19:00,0.69027,0.69034,0.69026,0.69034,174300000.0
2005-07-26 02:20:00,0.69032,0.69036,0.69031,0.69031,135100001.0
2005-07-26 02:21:00,0.69067,0.69067,0.69032,0.69032,99800002.0
2005-07-26 02:22:00,0.69034,0.69052,0.69034,0.69052,134300001.0
2005-07-26 02:23:00,0.69051,0.69051,0.6904,0.6904,69399999.0
2005-07-26 02:24:00,0.69037,0.69039,0.69031,0.69037,171499999.0
2005-07-26 02:25:00,0.69035,0.69037,0.6903,0.69035,98600000.0
2005-07-26 02:26:00,0.69035,0.69035,0.69033,0.69033,68000000.0
2005-07-26 02:27:00,0.69037,0.69043,0.69035,0.69035,214200002.0
2005-07-26 02:28:00,0.69038,0.6904,0.69035,0.69035,225499998.0
2005-07-26 02:29:00,0.6903,0.6903,0.69012,0.69015,200399998.0
2005-07-26 02:30:00,0.6901,0.69011,0.69007,0.69007,131400001.0
2005-07-26 02:31:00,0.69008,0.69014,0.69,0.6901,150900003.0
2005-07-26 02:32:00,0.69012,0.69016,0.69012,0.69016,109799999.0
2005-07-26 02:33:00,0.69012,0.69012,0.68998,0.68998,187799998.0
2005-07-26 02:34:00,0.69003,0.69005,0.69003,0.69005,138000002.0
2005-07-26 02:35:00,0.6901,0.69026,0.6901,0.69022,87800001.0
2005-07-26 02:36:00,0.6902,0.6902,0.69006,0.69008,134099999.0
2005-07-26 02:37:00,0.69006,0.69009,0.69003,0.69009,162900000.0
2005-07-26 02:38:00,0.69013,0.69021,0.69012,0.69021,93200002.0
2005-07-26 02:39:00,0.69022,0.6903,0.69019,0.69023,136500001.0
2005-07-26 02:40:00,0.69027,0.69027,0.69014,0.6902,73600001.0
2005-07-26 02:41:00,0.69025,0.69052,0.69024,0.69048,127100001.0
2005-07-26 02:42:00,0.69015,0.69024,0.69015,0.69024,14700000.0
2005-07-26 02:43:00,0.69024,0.69024,0.69009,0.69014,144999999.0
2005-07-26 02:44:00,0.69012,0.69018,0.69011,0.69015,122500002.0
2005-07-26 02:45:00,0.69015,0.69017,0.69015,0.69017,133100000.0
2005-07-26 02:46:00,0.69014,0.69017,0.69011,0.69013,172399997.0
2005-07-26 02:47:00,0.69012,0.69012,0.69012,0.69012,8800000.0
2005-07-26 02:48:00,0.69014,0.69021,0.69014,0.69018,97900001.0
2005-07-26 02:49:00,0.69024,0.69024,0.69017,0.69024,122599998.0
2005-07-26 02:50:00,0.69022,0.69028,0.69021,0.69028,161600000.0
2005-07-26 02:51:00,0.69026,0.69026,0.69023,0.69026,144699998.0
2005-07-26 02:52:00,0.69032,0.6904,0.69032,0.69037,81000002.0
2005-07-26 02:53:00,0.69033,0.69033,0.69024,0.69027,45400001.0
2005-07-26 02:54:00,0.69025,0.69025,0.69006,0.69016,132700001.0
2005-07-26 02:55:00,0.69018,0.69018,0.69011,0.69014,124500004.0
2005-07-26 02:56:00,0.69015,0.6902,0.69012,0.69015,168599997.0
2005-07-26 02:57:00,0.69012,0.69013,0.69012,0.69013,92699999.0
2005-07-26 02:58:00,0.69015,0.69015,0.69008,0.69013,262099999.0
2005-07-26 02:59:00,0.6901,0.69012,0.69007,0.69009,60599999.0
2005-07-26 03:00:00,0.6901,0.6901,0.69008,0.69008,51099999.0
2005-07-26 03:01:00,0.69005,0.69011,0.69005,0.69007,96699998.0
2005-07-26 03:02:00,0.69008,0.69008,0.69007,0.69007,3600000.0
2005-07-26 03:03:00,0.69008,0.69013,0.69006,0.69007,32700000.0
2005-07-26 03:04:00,0.69008,0.69013,0.69006,0.69006,241700002.0
2005-07-26 03:05:00,0.69009,0.69013,0.69003,0.69008,175500003.0
2005-07-26 03:06:00,0.69008,0.69009,0.69001,0.69009,123699999.0
2005-07-26 03:07:00,0.69005,0.69011,0.69005,0.69007,162100001.0
2005-07-26 03:08:00,0.69008,0.69016,0.69008,0.69013,150700001.0
2005-07-26 03:09:00,0.69014,0.69014,0.69005,0.69005,140000000.0
2005-07-26 03:10:00,0.69014,0.69014,0.69003,0.69005,78299999.0
2005-07-26 03:11:00,0.69,0.69005,0.69,0.69002,82700001.0
2005-07-26 03:12:00,0.69005,0.69007,0.69002,0.69003,174000000.0
2005-07-26 03:13:00,0.69003,0.69005,0.69003,0.69005,99000000.0
2005-07-26 03:14:00,0.69009,0.69009,0.69008,0.69008,36500000.0
2005-07-26 03:15:00,0.69013,0.69019,0.6901,0.6901,91800002.0
2005-07-26 03:16:00,0.69015,0.69015,0.6901,0.6901,61400001.0
2005-07-26 03:17:00,0.69015,0.69017,0.69012,0.69017,47600001.0
2005-07-26 03:18:00,0.69017,0.69017,0.69013,0.69017,159800002.0
2005-07-26 03:19:00,0.69015,0.69015,0.69015,0.69015,15400000.0
2005-07-26 03:20:00,0.69017,0.69017,0.69013,0.69013,35900000.0
2005-07-26 03:21:00,0.69013,0.69019,0.69013,0.69019,47100002.0
2005-07-26 03:22:00,0.69015,0.69015,0.69015,0.69015,16700001.0
2005-07-26 03:23:00,0.69048,0.69055,0.69031,0.69055,95600002.0
2005-07-26 03:24:00,0.6901,0.69018,0.6901,0.69018,71699996.0
2005-07-26 03:25:00,0.69025,0.69025,0.6902,0.6902,51099998.0
2005-07-26 03:26:00,0.6903,0.69039,0.69029,0.69039,229400001.0
2005-07-26 03:27:00,0.6904,0.6904,0.6904,0.6904,8000000.0
2005-07-26 03:28:00,0.69038,0.69038,0.69038,0.69038,1200000.0
2005-07-26 03:29:00,0.69038,0.69039,0.69031,0.69035,106500001.0
2005-07-26 03:30:00,0.69035,0.69037,0.69033,0.69035,120400003.0
2005-07-26 03:31:00,0.69033,0.6904,0.69033,0.69034,85699999.0
2005-07-26 03:32:00,0.69033,0.69038,0.69033,0.69038,127599999.0
2005-07-26 03:33:00,0.69023,0.69031,0.69023,0.6903,192300002.0
2005-07-26 03:34:00,0.69031,0.69034,0.69027,0.69033,279399998.0
2005-07-26 03:35:00,0.69033,0.69034,0.6903,0.69031,83000001.0
2005-07-26 03:36:00,0.6903,0.6903,0.69028,0.69028,26300000.0
2005-07-26 03:37:00,0.69028,0.69031,0.69024,0.69027,84900001.0
2005-07-26 03:38:00,0.69024,0.69024,0.69005,0.69005,180599999.0
2005-07-26 03:39:00,0.6901,0.69013,0.69009,0.69013,132399999.0
2005-07-26 03:40:00,0.69009,0.69019,0.69009,0.69013,156400002.0
2005-07-26 03:41:00,0.6901,0.6901,0.69005,0.69005,162500001.0
2005-07-26 03:42:00,0.69009,0.69009,0.69004,0.69005,128900001.0
2005-07-26 03:43:00,0.69007,0.69008,0.69007,0.69008,3200000.0
2005-07-26 03:44:00,0.69008,0.69012,0.69004,0.69005,86400001.0
2005-07-26 03:45:00,0.69004,0.69008,0.69004,0.69008,59200001.0
2005-07-26 03:46:00,0.69008,0.69008,0.69002,0.69005,79399998.0
2005-07-26 03:47:00,0.69007,0.69007,0.69007,0.69007,1500000.0
2005-07-26 03:48:00,0.69009,0.69016,0.69009,0.69016,54199998.0
2005-07-26 03:49:00,0.69017,0.69022,0.69014,0.69018,190199999.0
2005-07-26 03:50:00,0.69013,0.69013,0.69011,0.69011,20000000.0
2005-07-26 03:51:00,0.6901,0.69013,0.6901,0.69013,46900000.0
2005-07-26 03:52:00,0.69013,0.69013,0.6901,0.6901,49400002.0
2005-07-26 03:53:00,0.6901,0.6901,0.69001,0.69001,92800000.0
2005-07-26 03:54:00,0.69004,0.69005,0.69,0.69,198100001.0
2005-07-26 03:55:00,0.69001,0.69011,0.69001,0.69008,138999998.0
2005-07-26 03:56:00,0.69014,0.69015,0.69005,0.69005,134500000.0
2005-07-26 03:57:00,0.6901,0.69011,0.6901,0.69011,37500001.0
2005-07-26 03:58:00,0.69005,0.69013,0.69005,0.69008,166800001.0
2005-07-26 03:59:00,0.69008,0.69008,0.68999,0.68999,38500000.0
2005-07-26 04:00:00,0.69005,0.69005,0.69003,0.69003,84000000.0
2005-07-26 04:01:00,0.69,0.69005,0.69,0.69005,152500000.0
2005-07-26 04:02:00,0.69003,0.69005,0.69,0.69003,112400000.0
2005-07-26 04:03:00,0.69008,0.69008,0.69004,0.69008,63100000.0
2005-07-26 04:04:00,0.6901,0.6901,0.69007,0.69008,130700003.0
2005-07-26 04:05:00,0.6901,0.6901,0.69008,0.69008,14300000.0
2005-07-26 04:06:00,0.69036,0.69058,0.69028,0.69058,214800004.0
2005-07-26 04:07:00,0.69008,0.69008,0.69007,0.69007,53400001.0
2005-07-26 04:08:00,0.69017,0.69045,0.69015,0.69041,176300002.0
2005-07-26 04:09:00,0.69008,0.69008,0.69007,0.69007,50499999.0
2005-07-26 04:10:00,0.69007,0.69007,0.69005,0.69006,47200000.0
2005-07-26 04:11:00,0.6901,0.69018,0.69007,0.69007,142099997.0
2005-07-26 04:12:00,0.69008,0.69008,0.69008,0.69008,800000.0
2005-07-26 04:13:00,0.6901,0.6901,0.69002,0.69003,35000000.0
2005-07-26 04:14:00,0.68995,0.68995,0.68993,0.68993,80000002.0
2005-07-26 04:15:00,0.68998,0.69001,0.68995,0.68995,101999999.0
2005-07-26 04:16:00,0.68973,0.69037,0.68973,0.69035,212299992.0
2005-07-26 04:17:00,0.68993,0.68993,0.68992,0.68992,73500000.0
2005-07-26 04:18:00,0.68998,0.69002,0.68998,0.69001,113800001.0
2005-07-26 04:19:00,0.68998,0.69,0.68997,0.68997,172700001.0
2005-07-26 04:20:00,0.68999,0.69004,0.68999,0.69003,74999999.0
2005-07-26 04:21:00,0.69019,0.69036,0.6901,0.69035,256499995.0
2005-07-26 04:22:00,0.69003,0.69007,0.69,0.69,202000000.0
2005-07-26 04:23:00,0.69003,0.69005,0.69003,0.69005,30300000.0
2005-07-26 04:24:00,0.69003,0.69003,0.68996,0.69002,95700002.0
2005-07-26 04:25:00,0.69005,0.69005,0.69005,0.69005,28000000.0
2005-07-26 04:26:00,0.69017,0.69037,0.69011,0.69011,156400001.0
2005-07-26 04:27:00,0.69023,0.69047,0.69021,0.69036,273400001.0
2005-07-26 04:28:00,0.69004,0.69004,0.68999,0.69,134300000.0
2005-07-26 04:29:00,0.69003,0.69003,0.69003,0.69003,61299999.0
2005-07-26 04:30:00,0.69003,0.69004,0.68998,0.68998,138000000.0
2005-07-26 04:31:00,0.68998,0.69005,0.68997,0.69003,178499999.0
2005-07-26 04:32:00,0.69005,0.69005,0.69003,0.69003,132699996.0
2005-07-26 04:33:00,0.69005,0.69005,0.69005,0.69005,26500000.0
2005-07-26 04:34:00,0.69002,0.69003,0.69,0.69003,123799999.0
2005-07-26 04:35:00,0.69,0.69035,0.69,0.6903,205899999.0
2005-07-26 04:36:00,0.68992,0.69038,0.68991,0.69035,314599999.0
2005-07-26 04:37:00,0.68998,0.69001,0.68997,0.68998,206799999.0
2005-07-26 04:38:00,0.68997,0.69005,0.68995,0.69005,77299998.0
2005-07-26 04:39:00,0.69005,0.6901,0.68999,0.69001,240799999.0
2005-07-26 04:40:00,0.68999,0.69013,0.68999,0.69012,161399998.0
2005-07-26 04:41:00,0.69017,0.6902,0.69008,0.69015,238700002.0
2005-07-26 04:42:00,0.69023,0.6904,0.69018,0.6904,153100004.0
2005-07-26 04:43:00,0.69033,0.69033,0.69023,0.69032,146699999.0
2005-07-26 04:44:00,0.69029,0.69032,0.69027,0.69032,231500000.0
2005-07-26 04:45:00,0.69026,0.69032,0.69026,0.6903,126600002.0
2005-07-26 04:46:00,0.69028,0.69034,0.69028,0.69034,61699998.0
2005-07-26 04:47:00,0.69035,0.69037,0.69033,0.69036,147899999.0
2005-07-26 04:48:00,0.69038,0.69042,0.69038,0.6904,83800000.0
2005-07-26 04:49:00,0.69042,0.69045,0.69037,0.69045,258799995.0
2005-07-26 04:50:00,0.69048,0.69059,0.69048,0.69056,98199997.0
2005-07-26 04:51:00,0.69055,0.69062,0.69052,0.69055,190100002.0
2005-07-26 04:52:00,0.69056,0.69057,0.69049,0.69055,261799996.0
2005-07-26 04:53:00,0.69055,0.69057,0.6905,0.69055,178599998.0
2005-07-26 04:54:00,0.69058,0.69064,0.69058,0.69064,111499996.0
2005-07-26 04:55:00,0.69059,0.69066,0.69059,0.69059,174100002.0
2005-07-26 04:56:00,0.69057,0.69063,0.69057,0.69063,70600001.0
2005-07-26 04:57:00,0.69057,0.69063,0.69057,0.69063,45400000.0
2005-07-26 04:58:00,0.69056,0.69059,0.69055,0.69059,105299999.0
2005-07-26 04:59:00,0.69059,0.69059,0.69053,0.69053,100500000.0
2005-07-26 05:00:00,0.69052,0.69056,0.69052,0.69054,49400000.0
2005-07-26 05:01:00,0.69049,0.69055,0.69049,0.69053,148700002.0
2005-07-26 05:02:00,0.69055,0.69056,0.69055,0.69056,13900000.0
2005-07-26 05:03:00,0.69061,0.69061,0.69055,0.69057,152699999.0
2005-07-26 05:04:00,0.69058,0.69058,0.69042,0.6905,200299999.0
2005-07-26 05:05:00,0.6905,0.69054,0.69045,0.69049,120799999.0
2005-07-26 05:06:00,0.69057,0.69057,0.69049,0.69056,197900000.0
2005-07-26 05:07:00,0.69055,0.69055,0.69054,0.69054,19900000.0
2005-07-26 05:08:00,0.69051,0.69051,0.69041,0.69041,146000003.0
2005-07-26 05:09:00,0.6904,0.69048,0.6904,0.69048,106199996.0
2005-07-26 05:10:00,0.69043,0.69043,0.69043,0.69043,20000000.0
2005-07-26 05:11:00,0.69041,0.69045,0.69038,0.69038,97499999.0
2005-07-26 05:12:00,0.69045,0.69045,0.69041,0.69042,119700002.0
2005-07-26 05:13:00,0.69041,0.69044,0.69037,0.69042,183999994.0
2005-07-26 05:14:00,0.6904,0.6904,0.69033,0.69037,150100000.0
2005-07-26 05:15:00,0.69038,0.69038,0.69037,0.69037,27700001.0
2005-07-26 05:16:00,0.6904,0.69043,0.69035,0.69043,232099999.0
2005-07-26 05:17:00,0.69041,0.69042,0.6904,0.69041,84700002.0
2005-07-26 05:18:00,0.69038,0.69047,0.69038,0.6904,95800000.0
2005-07-26 05:19:00,0.69045,0.69045,0.69045,0.69045,23800000.0
2005-07-26 05:20:00,0.69044,0.69045,0.69038,0.69045,77400001.0
2005-07-26 05:21:00,0.6905,0.69052,0.69046,0.6905,160500005.0
2005-07-26 05:22:00,0.69052,0.69052,0.69046,0.69046,81099999.0
2005-07-26 05:23:00,0.69053,0.69058,0.69053,0.69055,138499995.0
2005-07-26 05:24:00,0.69058,0.69063,0.69056,0.69059,62499999.0
2005-07-26 05:25:00,0.69067,0.69068,0.69067,0.69068,8800000.0
2005-07-26 05:26:00,0.69066,0.69066,0.69053,0.69053,240399997.0
2005-07-26 05:27:00,0.69053,0.69053,0.69053,0.69053,73499997.0
2005-07-26 05:28:00,0.69056,0.69062,0.69053,0.6906,159900002.0
2005-07-26 05:29:00,0.69059,0.69059,0.69054,0.69054,102799999.0
2005-07-26 05:30:00,0.69057,0.69062,0.69055,0.69055,176300003.0
2005-07-26 05:31:00,0.69055,0.69057,0.69055,0.69057,19300000.0
2005-07-26 05:32:00,0.69055,0.6906,0.69054,0.69055,201900003.0
2005-07-26 05:33:00,0.69052,0.69065,0.69052,0.69056,140699999.0
2005-07-26 05:34:00,0.69051,0.69058,0.69051,0.69056,64600000.0
2005-07-26 05:35:00,0.69078,0.69091,0.69069,0.69081,134000002.0
2005-07-26 05:36:00,0.6905,0.69061,0.6905,0.69061,32300000.0
2005-07-26 05:37:00,0.69056,0.69056,0.69053,0.69054,76600000.0
2005-07-26 05:38:00,0.69052,0.69057,0.69048,0.69057,177000003.0
2005-07-26 05:39:00,0.69053,0.69054,0.6905,0.69054,107299998.0
2005-07-26 05:40:00,0.69061,0.69061,0.69048,0.69054,162600003.0
2005-07-26 05:41:00,0.69056,0.6906,0.69055,0.6906,156499995.0
2005-07-26 05:42:00,0.69057,0.69058,0.69055,0.69055,68700001.0
2005-07-26 05:43:00,0.69059,0.69062,0.69054,0.69059,43900000.0
2005-07-26 05:44:00,0.69056,0.69056,0.69051,0.69051,66200002.0
2005-07-26 05:45:00,0.69048,0.69056,0.69047,0.69047,132299999.0
2005-07-26 05:46:00,0.69054,0.69054,0.69052,0.69052,34100000.0
2005-07-26 05:47:00,0.69045,0.69055,0.69043,0.69046,245599996.0
2005-07-26 05:48:00,0.69051,0.69055,0.69051,0.69055,32900000.0
2005-07-26 05:49:00,0.69062,0.69066,0.69056,0.69056,145600002.0
2005-07-26 05:50:00,0.69057,0.69057,0.69052,0.69052,90899996.0
2005-07-26 05:51:00,0.69058,0.69058,0.6905,0.69055,138099997.0
2005-07-26 05:52:00,0.69053,0.69057,0.69046,0.69057,137599999.0
2005-07-26 05:53:00,0.69056,0.69057,0.69051,0.69055,179699999.0
2005-07-26 05:54:00,0.69054,0.69058,0.69051,0.69055,149100003.0
2005-07-26 05:55:00,0.69055,0.69055,0.69052,0.69052,71000000.0
2005-07-26 05:56:00,0.69053,0.69057,0.69046,0.69046,147399998.0
2005-07-26 05:57:00,0.69068,0.69096,0.69063,0.69093,259500005.0
2005-07-26 05:58:00,0.69049,0.69056,0.69049,0.69056,199900000.0
2005-07-26 05:59:00,0.69067,0.69092,0.69064,0.69091,151199998.0
2005-07-26 06:00:00,0.69056,0.6906,0.69053,0.6906,198299999.0
2005-07-26 06:01:00,0.69055,0.69055,0.69051,0.69051,69400001.0
2005-07-26 06:02:00,0.69057,0.69059,0.69048,0.69049,122200001.0
2005-07-26 06:03:00,0.69049,0.69053,0.69049,0.69053,118000001.0
2005-07-26 06:04:00,0.69055,0.69057,0.69055,0.69057,49400002.0
2005-07-26 06:05:00,0.69056,0.69057,0.69056,0.69057,45899999.0
2005-07-26 06:06:00,0.69055,0.6906,0.69055,0.69058,187999999.0
2005-07-26 06:07:00,0.6906,0.6906,0.69055,0.6906,189999997.0
2005-07-26 06:08:00,0.6906,0.6906,0.6906,0.6906,11600000.0
2005-07-26 06:09:00,0.69061,0.69066,0.6906,0.69064,73599998.0
2005-07-26 06:10:00,0.69065,0.69065,0.69065,0.69065,20700001.0
2005-07-26 06:11:00,0.69065,0.69065,0.69062,0.69062,55200002.0
2005-07-26 06:12:00,0.69061,0.69065,0.69061,0.69061,88700002.0
2005-07-26 06:13:00,0.69064,0.69068,0.69061,0.69061,87600002.0
2005-07-26 06:14:00,0.6906,0.69069,0.69059,0.69065,76999998.0
2005-07-26 06:15:00,0.6906,0.6906,0.69055,0.69055,82899999.0
2005-07-26 06:16:00,0.6906,0.6906,0.69051,0.69055,76700001.0
2005-07-26 06:17:00,0.69053,0.69053,0.69048,0.69053,222499998.0
2005-07-26 06:18:00,0.69055,0.69055,0.69049,0.69053,66800000.0
2005-07-26 06:19:00,0.69057,0.69057,0.69052,0.69053,83699998.0
2005-07-26 06:20:00,0.69047,0.6905,0.69047,0.69048,97599998.0
2005-07-26 06:21:00,0.69052,0.69053,0.69052,0.69053,35100000.0
2005-07-26 06:22:00,0.69058,0.69062,0.69058,0.69062,41099998.0
2005-07-26 06:23:00,0.69063,0.69063,0.69054,0.69057,127000000.0
2005-07-26 06:24:00,0.69058,0.6907,0.69057,0.69066,149899997.0
2005-07-26 06:25:00,0.6907,0.6907,0.6906,0.69063,127700003.0
2005-07-26 06:26:00,0.69064,0.69072,0.69064,0.6907,85200000.0
2005-07-26 06:27:00,0.69072,0.69072,0.6906,0.6906,123800002.0
2005-07-26 06:28:00,0.6906,0.69066,0.6906,0.6906,139900000.0
2005-07-26 06:29:00,0.69063,0.69063,0.69056,0.6906,182900001.0
2005-07-26 06:30:00,0.69057,0.69058,0.69056,0.69058,116499997.0
2005-07-26 06:31:00,0.69053,0.69059,0.69052,0.69059,201200001.0
2005-07-26 06:32:00,0.69063,0.69063,0.69062,0.69062,113000000.0
2005-07-26 06:33:00,0.69058,0.69059,0.69054,0.69059,99300000.0
2005-07-26 06:34:00,0.69058,0.69058,0.69051,0.69058,54699999.0
2005-07-26 06:35:00,0.69057,0.69059,0.69057,0.69059,141600001.0
2005-07-26 06:36:00,0.69062,0.69067,0.69061,0.69062,102800003.0
2005-07-26 06:37:00,0.69062,0.69066,0.69056,0.69064,177500001.0
2005-07-26 06:38:00,0.69058,0.6906,0.69058,0.6906,16000000.0
2005-07-26 06:39:00,0.69061,0.69063,0.69058,0.69063,126199996.0
2005-07-26 06:40:00,0.69061,0.69066,0.6906,0.69066,34300000.0
2005-07-26 06:41:00,0.69065,0.69065,0.69059,0.69059,120000002.0
2005-07-26 06:42:00,0.69064,0.69064,0.69056,0.69061,68000002.0
2005-07-26 06:43:00,0.6906,0.69068,0.6906,0.69062,111400004.0
2005-07-26 06:44:00,0.69065,0.69066,0.6906,0.69065,186500000.0
2005-07-26 06:45:00,0.69072,0.69072,0.69063,0.69063,203199997.0
2005-07-26 06:46:00,0.69065,0.69072,0.69065,0.69065,134000001.0
2005-07-26 06:47:00,0.69068,0.69074,0.69067,0.69067,131999998.0
2005-07-26 06:48:00,0.69061,0.69066,0.6906,0.6906,157000001.0
2005-07-26 06:49:00,0.69067,0.69068,0.69067,0.69068,11300000.0
2005-07-26 06:50:00,0.69069,0.69073,0.69069,0.69073,47800001.0
2005-07-26 06:51:00,0.69072,0.69072,0.69068,0.69068,15800000.0
2005-07-26 06:52:00,0.6907,0.69075,0.6907,0.69071,90900000.0
2005-07-26 06:53:00,0.6908,0.6908,0.69075,0.69075,51600000.0
2005-07-26 06:54:00,0.69075,0.6908,0.69074,0.69076,120099999.0
2005-07-26 06:55:00,0.69073,0.69089,0.69073,0.69089,117300000.0
2005-07-26 06:56:00,0.69093,0.69093,0.69085,0.69085,125100002.0
2005-07-26 06:57:00,0.69077,0.69083,0.69077,0.69082,136200001.0
2005-07-26 06:58:00,0.69085,0.69085,0.69078,0.69082,162800003.0
2005-07-26 06:59:00,0.69078,0.6908,0.69078,0.6908,33000000.0
2005-07-26 07:00:00,0.69075,0.69076,0.69073,0.69076,111300000.0
2005-07-26 07:01:00,0.69074,0.69078,0.69073,0.69073,71299998.0
2005-07-26 07:02:00,0.6907,0.69078,0.69069,0.69076,105099998.0
2005-07-26 07:03:00,0.69079,0.69084,0.69071,0.69084,82000000.0
2005-07-26 07:04:00,0.69084,0.69091,0.69084,0.69091,24700001.0
2005-07-26 07:05:00,0.69088,0.69089,0.69088,0.69089,12600000.0
2005-07-26 07:06:00,0.69085,0.69085,0.69083,0.69083,104700000.0
2005-07-26 07:07:00,0.69083,0.69083,0.69082,0.69082,79100001.0
2005-07-26 07:08:00,0.69118,0.69124,0.69084,0.69099,189300003.0
2005-07-26 07:09:00,0.69117,0.69121,0.69095,0.6912,314399995.0
2005-07-26 07:10:00,0.69082,0.69085,0.69082,0.69082,107900000.0
2005-07-26 07:11:00,0.691,0.69118,0.691,0.69116,108499999.0
2005-07-26 07:12:00,0.69088,0.69092,0.69085,0.69088,135799999.0
2005-07-26 07:13:00,0.69083,0.69093,0.69083,0.69087,148300003.0
2005-07-26 07:14:00,0.6909,0.69093,0.69083,0.69087,161899995.0
2005-07-26 07:15:00,0.69122,0.69129,0.69101,0.69109,272200009.0
2005-07-26 07:16:00,0.69089,0.69089,0.69083,0.69086,182999997.0
2005-07-26 07:17:00,0.69082,0.69089,0.69082,0.69089,70500002.0
2005-07-26 07:18:00,0.6912,0.6912,0.69094,0.69094,168400000.0
2005-07-26 07:19:00,0.69086,0.6909,0.69083,0.69083,100599996.0
2005-07-26 07:20:00,0.69083,0.6909,0.69083,0.69085,175699999.0
2005-07-26 07:21:00,0.6909,0.6909,0.69088,0.69088,103000001.0
2005-07-26 07:22:00,0.6909,0.6909,0.69087,0.69087,66400000.0
2005-07-26 07:23:00,0.69086,0.69086,0.69084,0.69084,12200000.0
2005-07-26 07:24:00,0.69084,0.69089,0.69082,0.69082,164599998.0
2005-07-26 07:25:00,0.69079,0.69079,0.69079,0.69079,49499999.0
2005-07-26 07:26:00,0.69079,0.69083,0.69077,0.69077,91100002.0
2005-07-26 07:27:00,0.69082,0.69083,0.6908,0.6908,39900000.0
2005-07-26 07:28:00,0.6908,0.69095,0.69074,0.6909,185399999.0
2005-07-26 07:29:00,0.69083,0.69087,0.69078,0.69087,86400000.0
2005-07-26 07:30:00,0.69083,0.69088,0.69081,0.69084,165100004.0
2005-07-26 07:31:00,0.69089,0.69089,0.69085,0.69085,50900000.0
2005-07-26 07:32:00,0.69086,0.6909,0.69082,0.69089,85999998.0
2005-07-26 07:33:00,0.69092,0.69094,0.69092,0.69093,73599999.0
2005-07-26 07:34:00,0.6909,0.69098,0.6909,0.69098,234300000.0
2005-07-26 07:35:00,0.69098,0.69098,0.69084,0.69086,184899997.0
2005-07-26 07:36:00,0.69085,0.69085,0.69083,0.69083,23900000.0
2005-07-26 07:37:00,0.69085,0.69085,0.6908,0.69085,238000000.0
2005-07-26 07:38:00,0.69085,0.69085,0.69083,0.69085,276500003.0
2005-07-26 07:39:00,0.69081,0.6909,0.69081,0.69085,222299999.0
2005-07-26 07:40:00,0.69085,0.69094,0.69085,0.69092,57899999.0
2005-07-26 07:41:00,0.6909,0.69095,0.69079,0.69079,186000001.0
2005-07-26 07:42:00,0.69078,0.69081,0.69075,0.69075,88299998.0
2005-07-26 07:43:00,0.69072,0.69082,0.69072,0.69074,122499999.0
2005-07-26 07:44:00,0.69068,0.69072,0.69068,0.69072,71800000.0
2005-07-26 07:45:00,0.6907,0.69077,0.6907,0.69074,132999998.0
2005-07-26 07:46:00,0.69075,0.6908,0.69075,0.69075,183499995.0
2005-07-26 07:47:00,0.69082,0.69088,0.69082,0.69088,34300001.0
2005-07-26 07:48:00,0.69085,0.69097,0.69084,0.69097,76099999.0
2005-07-26 07:49:00,0.69094,0.69098,0.69089,0.69098,40600000.0
2005-07-26 07:50:00,0.691,0.69105,0.69098,0.69098,183400001.0
2005-07-26 07:51:00,0.69095,0.69103,0.69093,0.69093,176499999.0
2005-07-26 07:52:00,0.69097,0.69097,0.69095,0.69095,47800000.0
2005-07-26 07:53:00,0.69096,0.69099,0.69093,0.69093,88400000.0
2005-07-26 07:54:00,0.69093,0.69095,0.69092,0.69092,69299999.0
2005-07-26 07:55:00,0.69105,0.69122,0.69102,0.69111,146900001.0
2005-07-26 07:56:00,0.6909,0.69097,0.6909,0.69095,129400002.0
2005-07-26 07:57:00,0.69088,0.69089,0.69088,0.69089,25500001.0
2005-07-26 07:58:00,0.69086,0.69088,0.69067,0.69067,167100001.0
2005-07-26 07:59:00,0.6908,0.69095,0.6908,0.69095,140600002.0
2005-07-26 08:00:00,0.69092,0.69098,0.69088,0.69093,294300005.0
2005-07-26 08:01:00,0.69094,0.69094,0.69082,0.69083,182699999.0
2005-07-26 08:02:00,0.69081,0.69092,0.69081,0.69088,154600001.0
2005-07-26 08:03:00,0.69097,0.69099,0.69097,0.69099,56000001.0
2005-07-26 08:04:00,0.69099,0.69103,0.69096,0.691,243999999.0
2005-07-26 08:05:00,0.69096,0.69097,0.69096,0.69097,46500000.0
2005-07-26 08:06:00,0.6909,0.69095,0.69089,0.69089,86100000.0
2005-07-26 08:07:00,0.69097,0.69105,0.69097,0.69102,33300000.0
2005-07-26 08:08:00,0.69102,0.69103,0.69102,0.69103,55099998.0
2005-07-26 08:09:00,0.69099,0.69099,0.69096,0.69096,37400001.0
2005-07-26 08:10:00,0.69088,0.69088,0.69075,0.69077,148700001.0
2005-07-26 08:11:00,0.69077,0.69079,0.69074,0.69074,154200002.0
2005-07-26 08:12:00,0.69079,0.69083,0.69076,0.6908,180799998.0
2005-07-26 08:13:00,0.69077,0.69079,0.69072,0.69079,69400002.0
2005-07-26 08:14:00,0.69075,0.6908,0.69073,0.69076,149999996.0
2005-07-26 08:15:00,0.69073,0.69073,0.69062,0.69062,135499997.0
2005-07-26 08:16:00,0.6906,0.6906,0.6906,0.6906,25300000.0
2005-07-26 08:17:00,0.69066,0.69077,0.69066,0.69077,39800002.0
2005-07-26 08:18:00,0.69082,0.69083,0.69082,0.69083,61500000.0
2005-07-26 08:19:00,0.69079,0.69079,0.69079,0.69079,26499999.0
2005-07-26 08:20:00,0.69076,0.69078,0.69075,0.69078,37100001.0
2005-07-26 08:21:00,0.69074,0.69074,0.69063,0.69063,86399997.0
2005-07-26 08:22:00,0.6906,0.6906,0.69055,0.69055,66300001.0
2005-07-26 08:23:00,0.69051,0.69051,0.69045,0.69051,131999999.0
2005-07-26 08:24:00,0.69051,0.69053,0.69049,0.69051,203899997.0
2005-07-26 08:25:00,0.69045,0.69052,0.69045,0.6905,73399999.0
2005-07-26 08:26:00,0.69054,0.6906,0.6905,0.69055,198800002.0
2005-07-26 08:27:00,0.69051,0.69055,0.69046,0.69051,196199998.0
2005-07-26 08:28:00,0.69054,0.69061,0.69047,0.69047,214300002.0
2005-07-26 08:29:00,0.69042,0.69045,0.69037,0.69041,186300002.0
2005-07-26 08:30:00,0.69045,0.69055,0.69045,0.69053,127500000.0
2005-07-26 08:31:00,0.6905,0.69056,0.69045,0.69051,159800000.0
2005-07-26 08:32:00,0.69045,0.69062,0.69045,0.69062,131699996.0
2005-07-26 08:33:00,0.69058,0.69058,0.69052,0.69053,134899998.0
2005-07-26 08:34:00,0.69058,0.69062,0.69057,0.69057,97400004.0
2005-07-26 08:35:00,0.69055,0.69055,0.69055,0.69055,8800000.0
2005-07-26 08:36:00,0.69059,0.69062,0.69059,0.69062,62300000.0
2005-07-26 08:37:00,0.69062,0.69063,0.69054,0.69061,100200004.0
2005-07-26 08:38:00,0.69067,0.69075,0.69067,0.69069,89199999.0
2005-07-26 08:39:00,0.69065,0.69073,0.69065,0.69073,65500000.0
2005-07-26 08:40:00,0.69069,0.69069,0.69062,0.69066,142300001.0
2005-07-26 08:41:00,0.69059,0.69059,0.69047,0.6905,78199998.0
2005-07-26 08:42:00,0.69045,0.69057,0.69045,0.69054,49500000.0
2005-07-26 08:43:00,0.69057,0.69058,0.69053,0.69053,164799999.0
2005-07-26 08:44:00,0.69058,0.69062,0.69057,0.69057,126099999.0
2005-07-26 08:45:00,0.69061,0.69062,0.69053,0.69062,86999999.0
2005-07-26 08:46:00,0.69066,0.6907,0.69063,0.6907,168299996.0
2005-07-26 08:47:00,0.69075,0.69084,0.69072,0.69083,49299999.0
2005-07-26 08:48:00,0.69093,0.69102,0.69091,0.69102,112399997.0
2005-07-26 08:49:00,0.691,0.69102,0.69093,0.69096,211699998.0
2005-07-26 08:50:00,0.69095,0.69095,0.69095,0.69095,32600001.0
2005-07-26 08:51:00,0.69095,0.69095,0.69092,0.69092,223599995.0
2005-07-26 08:52:00,0.6909,0.691,0.6909,0.691,112000001.0
2005-07-26 08:53:00,0.69102,0.6911,0.69102,0.6911,103400002.0
2005-07-26 08:54:00,0.69106,0.69106,0.69101,0.69101,53399999.0
2005-07-26 08:55:00,0.69098,0.69106,0.69098,0.69106,79100000.0
2005-07-26 08:56:00,0.69104,0.69104,0.691,0.69101,212300003.0
2005-07-26 08:57:00,0.69103,0.69112,0.69102,0.6911,165500004.0
2005-07-26 08:58:00,0.69117,0.69126,0.69111,0.69113,80500001.0
2005-07-26 08:59:00,0.6911,0.6912,0.6911,0.69117,78400002.0
2005-07-26 09:00:00,0.69117,0.69119,0.69114,0.69119,98300002.0
2005-07-26 09:01:00,0.6912,0.69127,0.69114,0.69126,217400000.0
2005-07-26 09:02:00,0.69131,0.69132,0.69122,0.69122,164699999.0
2005-07-26 09:03:00,0.69127,0.69128,0.6912,0.6912,37600000.0
2005-07-26 09:04:00,0.69125,0.69125,0.69118,0.69118,150100002.0
2005-07-26 09:05:00,0.69121,0.69122,0.69112,0.69112,160999997.0
2005-07-26 09:06:00,0.69111,0.69116,0.69107,0.69114,166599999.0
2005-07-26 09:07:00,0.69117,0.69124,0.69115,0.69115,73300002.0
2005-07-26 09:08:00,0.69117,0.69124,0.69115,0.69119,216999999.0
2005-07-26 09:09:00,0.69128,0.69128,0.69121,0.69122,120599998.0
2005-07-26 09:10:00,0.6912,0.69124,0.69117,0.6912,128899998.0
2005-07-26 09:11:00,0.69118,0.6912,0.69115,0.6912,242200003.0
2005-07-26 09:12:00,0.69117,0.69117,0.69102,0.69102,198399999.0
2005-07-26 09:13:00,0.69104,0.69107,0.691,0.69106,116499998.0
2005-07-26 09:14:00,0.69104,0.69106,0.69102,0.69103,232200003.0
2005-07-26 09:15:00,0.69103,0.69107,0.69102,0.69103,119099999.0
2005-07-26 09:16:00,0.69101,0.69101,0.69091,0.69097,172000001.0
2005-07-26 09:17:00,0.69097,0.69109,0.69096,0.69103,128200002.0
2005-07-26 09:18:00,0.69104,0.69104,0.69095,0.69097,87000001.0
2005-07-26 09:19:00,0.69093,0.69093,0.69089,0.69089,51100001.0
2005-07-26 09:20:00,0.6909,0.69092,0.69084,0.69084,62000001.0
2005-07-26 09:21:00,0.69085,0.69091,0.69083,0.69091,150100002.0
2005-07-26 09:22:00,0.69092,0.69093,0.69087,0.69093,55900001.0
2005-07-26 09:23:00,0.6909,0.6909,0.69087,0.6909,172400000.0
2005-07-26 09:24:00,0.6909,0.6909,0.69088,0.69088,9600000.0
2005-07-26 09:25:00,0.6909,0.6909,0.69087,0.6909,173799999.0
2005-07-26 09:26:00,0.69092,0.69095,0.69088,0.69089,115000002.0
2005-07-26 09:27:00,0.69095,0.69095,0.69087,0.69092,152100000.0
2005-07-26 09:28:00,0.69092,0.69101,0.69092,0.69101,165200001.0
2005-07-26 09:29:00,0.691,0.69106,0.691,0.69105,257000008.0
2005-07-26 09:30:00,0.691,0.691,0.69088,0.69088,63099998.0
2005-07-26 09:31:00,0.69085,0.69087,0.69085,0.69087,124999998.0
2005-07-26 09:32:00,0.69084,0.69087,0.69084,0.69085,79099998.0
2005-07-26 09:33:00,0.69085,0.69085,0.69083,0.69083,103799998.0
2005-07-26 09:34:00,0.69085,0.6909,0.69084,0.69084,154300001.0
2005-07-26 09:35:00,0.69087,0.69087,0.69083,0.69086,129399999.0
2005-07-26 09:36:00,0.69086,0.69088,0.69077,0.69079,68599999.0
2005-07-26 09:37:00,0.69077,0.69083,0.69077,0.6908,116000003.0
2005-07-26 09:38:00,0.69085,0.69086,0.69082,0.69082,169999996.0
2005-07-26 09:39:00,0.69079,0.69083,0.69079,0.69082,83100000.0
2005-07-26 09:40:00,0.69075,0.69075,0.69074,0.69074,103799999.0
2005-07-26 09:41:00,0.69074,0.69079,0.69072,0.69073,165300004.0
2005-07-26 09:42:00,0.69081,0.691,0.69081,0.691,214300002.0
2005-07-26 09:43:00,0.69099,0.69104,0.69096,0.69104,139699998.0
2005-07-26 09:44:00,0.69106,0.69116,0.69106,0.69116,75199997.0
2005-07-26 09:45:00,0.69131,0.69131,0.69127,0.69128,117300000.0
2005-07-26 09:46:00,0.69131,0.69136,0.69128,0.69128,166600001.0
2005-07-26 09:47:00,0.6913,0.69132,0.69123,0.69123,123500004.0
2005-07-26 09:48:00,0.69118,0.69118,0.69113,0.69113,137299998.0
2005-07-26 09:49:00,0.6911,0.6911,0.69099,0.69099,129399998.0
2005-07-26 09:50:00,0.69102,0.69102,0.69084,0.69084,93200002.0
2005-07-26 09:51:00,0.69078,0.69087,0.69078,0.69085,106900000.0
2005-07-26 09:52:00,0.69088,0.69088,0.69084,0.69084,59799998.0
2005-07-26 09:53:00,0.69081,0.69085,0.69075,0.69084,327299998.0
2005-07-26 09:54:00,0.69076,0.69098,0.69076,0.69098,153600002.0
2005-07-26 09:55:00,0.69102,0.69102,0.691,0.691,72899997.0
2005-07-26 09:56:00,0.69097,0.69101,0.69093,0.69093,108799998.0
2005-07-26 09:57:00,0.69095,0.69104,0.69089,0.69104,306700001.0
2005-07-26 09:58:00,0.69106,0.69106,0.691,0.691,57999998.0
2005-07-26 09:59:00,0.6911,0.69119,0.6911,0.69112,209899995.0
2005-07-26 10:00:00,0.69114,0.69119,0.69109,0.69119,137400002.0
2005-07-26 10:01:00,0.69124,0.6913,0.69121,0.69124,306199995.0
2005-07-26 10:02:00,0.69132,0.69165,0.69132,0.69163,213400003.0
2005-07-26 10:03:00,0.69167,0.69173,0.69166,0.6917,228000000.0
2005-07-26 10:04:00,0.69168,0.69173,0.69166,0.69171,264099995.0
2005-07-26 10:05:00,0.69168,0.69172,0.69159,0.69159,92000002.0
2005-07-26 10:06:00,0.69149,0.69149,0.69127,0.6913,157099998.0
2005-07-26 10:07:00,0.69116,0.69116,0.69098,0.691,176400001.0
2005-07-26 10:08:00,0.69097,0.691,0.69086,0.69086,121900004.0
2005-07-26 10:09:00,0.69077,0.69091,0.69077,0.69091,135599999.0
2005-07-26 10:10:00,0.69097,0.69102,0.69095,0.69095,41500000.0
2005-07-26 10:11:00,0.6909,0.6909,0.69081,0.69081,10000000.0
2005-07-26 10:12:00,0.69078,0.69088,0.69071,0.69088,113099999.0
2005-07-26 10:13:00,0.69094,0.691,0.69089,0.69089,103799997.0
2005-07-26 10:14:00,0.69084,0.69084,0.69081,0.69081,47000000.0
2005-07-26 10:15:00,0.69092,0.69093,0.69088,0.69092,178799996.0
2005-07-26 10:16:00,0.69096,0.69101,0.69096,0.69101,46000001.0
2005-07-26 10:17:00,0.69105,0.69123,0.69104,0.69113,259599996.0
2005-07-26 10:18:00,0.69112,0.69117,0.6911,0.69112,183200000.0
2005-07-26 10:19:00,0.69117,0.69122,0.69116,0.69121,168400001.0
2005-07-26 10:20:00,0.69133,0.69148,0.69128,0.69148,146100000.0
2005-07-26 10:21:00,0.69148,0.69148,0.69137,0.69148,140500000.0
2005-07-26 10:22:00,0.69138,0.69141,0.69131,0.69137,176900000.0
2005-07-26 10:23:00,0.69131,0.69131,0.69122,0.69127,228099998.0
2005-07-26 10:24:00,0.69127,0.69132,0.69124,0.69132,71299999.0
2005-07-26 10:25:00,0.69135,0.69153,0.69132,0.69153,161200002.0
2005-07-26 10:26:00,0.69158,0.69161,0.69154,0.69155,182000002.0
2005-07-26 10:27:00,0.69157,0.69158,0.69151,0.69153,110100001.0
2005-07-26 10:28:00,0.69148,0.69154,0.69148,0.6915,191599998.0
2005-07-26 10:29:00,0.69149,0.69157,0.69149,0.69155,265500000.0
2005-07-26 10:30:00,0.69158,0.69159,0.69138,0.69146,192000004.0
2005-07-26 10:31:00,0.69153,0.69153,0.69146,0.69148,186099998.0
2005-07-26 10:32:00,0.69152,0.69155,0.69139,0.69139,54400001.0
2005-07-26 10:33:00,0.69138,0.69146,0.69138,0.69145,144000002.0
2005-07-26 10:34:00,0.69137,0.69139,0.69127,0.69138,102099999.0
2005-07-26 10:35:00,0.69144,0.69147,0.69134,0.69147,105500001.0
2005-07-26 10:36:00,0.69139,0.69139,0.69106,0.69118,69300001.0
2005-07-26 10:37:00,0.69123,0.69123,0.69112,0.69112,98500001.0
2005-07-26 10:38:00,0.6911,0.69121,0.6911,0.69115,162800001.0
2005-07-26 10:39:00,0.69115,0.69117,0.6911,0.6911,38700000.0
2005-07-26 10:40:00,0.69111,0.69125,0.69111,0.69125,85200002.0
2005-07-26 10:41:00,0.69142,0.6915,0.69139,0.69148,147599999.0
2005-07-26 10:42:00,0.69147,0.69147,0.6914,0.69141,107700001.0
2005-07-26 10:43:00,0.69143,0.69143,0.69135,0.69137,249899997.0
2005-07-26 10:44:00,0.69125,0.6913,0.69125,0.69128,65400000.0
2005-07-26 10:45:00,0.69125,0.69125,0.69115,0.6912,133000000.0
2005-07-26 10:46:00,0.69115,0.69128,0.69115,0.69128,183500001.0
2005-07-26 10:47:00,0.69135,0.69139,0.69128,0.69138,156800002.0
2005-07-26 10:48:00,0.69141,0.69148,0.69141,0.69148,9700000.0
2005-07-26 10:49:00,0.69156,0.69165,0.69155,0.69163,170899999.0
2005-07-26 10:50:00,0.69157,0.69157,0.69142,0.69142,151999997.0
2005-07-26 10:51:00,0.69146,0.69149,0.69138,0.69138,230200002.0
2005-07-26 10:52:00,0.69133,0.69138,0.6913,0.69138,139500000.0
2005-07-26 10:53:00,0.69137,0.6914,0.69134,0.69134,103100002.0
2005-07-26 10:54:00,0.69133,0.69133,0.69125,0.69125,182300004.0
2005-07-26 10:55:00,0.69127,0.69135,0.69123,0.69135,149800001.0
2005-07-26 10:56:00,0.69136,0.6914,0.69132,0.6914,135800003.0
2005-07-26 10:57:00,0.69129,0.69132,0.69123,0.69123,217200004.0
2005-07-26 10:58:00,0.69123,0.69127,0.69123,0.69125,112100002.0
2005-07-26 10:59:00,0.69122,0.69125,0.6912,0.69125,168900002.0
2005-07-26 11:00:00,0.69128,0.69133,0.69128,0.69133,99700001.0
2005-07-26 11:01:00,0.69136,0.69143,0.69133,0.69134,202100003.0
2005-07-26 11:02:00,0.69133,0.69141,0.69133,0.69134,98999997.0
2005-07-26 11:03:00,0.69132,0.69132,0.69125,0.69125,21300000.0
2005-07-26 11:04:00,0.69122,0.69124,0.69116,0.6912,158200000.0
2005-07-26 11:05:00,0.69111,0.69111,0.69106,0.6911,227000004.0
2005-07-26 11:06:00,0.69111,0.69113,0.6911,0.69112,214000001.0
2005-07-26 11:07:00,0.69106,0.69108,0.69099,0.69099,105000002.0
2005-07-26 11:08:00,0.69091,0.691,0.6909,0.691,179399998.0
2005-07-26 11:09:00,0.69101,0.69107,0.69097,0.69107,294699997.0
2005-07-26 11:10:00,0.69108,0.69112,0.69105,0.69107,99699999.0
2005-07-26 11:11:00,0.69102,0.69102,0.69092,0.69092,78999998.0
2005-07-26 11:12:00,0.69101,0.69101,0.69092,0.69098,122200002.0
2005-07-26 11:13:00,0.69098,0.69106,0.69095,0.69106,152500001.0
2005-07-26 11:14:00,0.69112,0.69112,0.69101,0.69105,149200001.0
2005-07-26 11:15:00,0.6911,0.6911,0.691,0.69105,138499999.0
2005-07-26 11:16:00,0.69105,0.69105,0.691,0.69105,172500003.0
2005-07-26 11:17:00,0.69106,0.69108,0.69103,0.69108,99800001.0
2005-07-26 11:18:00,0.69104,0.69108,0.69101,0.69108,156900001.0
2005-07-26 11:19:00,0.69109,0.6911,0.691,0.69106,191100000.0
2005-07-26 11:20:00,0.691,0.69102,0.69092,0.69092,110300001.0
2005-07-26 11:21:00,0.69094,0.69097,0.69087,0.69095,173800001.0
2005-07-26 11:22:00,0.69093,0.69095,0.69089,0.6909,177899998.0
2005-07-26 11:23:00,0.69095,0.69095,0.69084,0.69084,152900003.0
2005-07-26 11:24:00,0.69087,0.69098,0.69087,0.69098,119200003.0
2005-07-26 11:25:00,0.69096,0.69101,0.69096,0.69101,102300002.0
2005-07-26 11:26:00,0.69105,0.69108,0.69105,0.69105,101600002.0
2005-07-26 11:27:00,0.69106,0.69106,0.69096,0.691,161300001.0
2005-07-26 11:28:00,0.69095,0.69097,0.6909,0.6909,155900001.0
2005-07-26 11:29:00,0.69092,0.69097,0.69091,0.69097,89799998.0
2005-07-26 11:30:00,0.691,0.691,0.69092,0.69098,127800002.0
2005-07-26 11:31:00,0.69087,0.69092,0.69087,0.69089,135500001.0
2005-07-26 11:32:00,0.69098,0.69102,0.69097,0.69098,221900001.0
2005-07-26 11:33:00,0.69097,0.69098,0.69092,0.69092,186200001.0
2005-07-26 11:34:00,0.69098,0.69104,0.69093,0.69093,99100001.0
2005-07-26 11:35:00,0.69095,0.69109,0.69095,0.69107,107099997.0
2005-07-26 11:36:00,0.69102,0.69106,0.6909,0.6909,299199996.0
2005-07-26 11:37:00,0.69092,0.69095,0.69088,0.69093,102799998.0
2005-07-26 11:38:00,0.69087,0.6909,0.69083,0.69088,99800002.0
2005-07-26 11:39:00,0.69089,0.69095,0.69087,0.69095,136499999.0
2005-07-26 11:40:00,0.69097,0.69097,0.69095,0.69097,69499998.0
2005-07-26 11:41:00,0.69093,0.69093,0.69083,0.69083,156899999.0
2005-07-26 11:42:00,0.69085,0.69087,0.69076,0.69076,72700000.0
2005-07-26 11:43:00,0.6907,0.69075,0.69066,0.69075,189199998.0
2005-07-26 11:44:00,0.69073,0.69075,0.6907,0.69073,131199999.0
2005-07-26 11:45:00,0.69074,0.69075,0.69066,0.69072,264200003.0
2005-07-26 11:46:00,0.69069,0.69075,0.69066,0.69066,56600000.0
2005-07-26 11:47:00,0.69068,0.69076,0.69068,0.69076,62099999.0
2005-07-26 11:48:00,0.69067,0.69067,0.69058,0.69067,106699998.0
2005-07-26 11:49:00,0.69067,0.69081,0.69064,0.69081,118799996.0
2005-07-26 11:50:00,0.69076,0.69087,0.69076,0.69085,212200006.0
2005-07-26 11:51:00,0.69084,0.69084,0.69075,0.69075,205500000.0
2005-07-26 11:52:00,0.69078,0.69079,0.69078,0.69079,32600000.0
2005-07-26 11:53:00,0.69073,0.69073,0.69068,0.69073,192400001.0
2005-07-26 11:54:00,0.69064,0.69071,0.69064,0.6907,143099995.0
2005-07-26 11:55:00,0.69073,0.69084,0.69073,0.69079,222100004.0
2005-07-26 11:56:00,0.69074,0.69087,0.69074,0.69081,109800002.0
2005-07-26 11:57:00,0.69087,0.69092,0.69085,0.69092,161100000.0
2005-07-26 11:58:00,0.6909,0.69097,0.69085,0.69085,62599999.0
2005-07-26 11:59:00,0.69082,0.69085,0.69073,0.69079,176100000.0
2005-07-26 12:00:00,0.69063,0.6907,0.69057,0.69057,209699996.0
2005-07-26 12:01:00,0.69054,0.69054,0.69038,0.69043,105399997.0
2005-07-26 12:02:00,0.69056,0.69057,0.69045,0.69057,203500001.0
2005-07-26 12:03:00,0.6907,0.69071,0.69065,0.69067,97100002.0
2005-07-26 12:04:00,0.69072,0.69078,0.69072,0.69076,113000000.0
2005-07-26 12:05:00,0.6907,0.6907,0.6906,0.6906,20700000.0
2005-07-26 12:06:00,0.69058,0.69065,0.69057,0.69057,175700000.0
2005-07-26 12:07:00,0.69053,0.69053,0.69044,0.69044,147600001.0
2005-07-26 12:08:00,0.69047,0.69047,0.69036,0.69043,141900004.0
2005-07-26 12:09:00,0.69042,0.69059,0.69041,0.69059,155000000.0
2005-07-26 12:10:00,0.69058,0.69063,0.69058,0.69061,27400000.0
2005-07-26 12:11:00,0.69059,0.69063,0.69058,0.69063,61500001.0
2005-07-26 12:12:00,0.6906,0.6906,0.69057,0.69057,157100002.0
2005-07-26 12:13:00,0.69052,0.69052,0.69042,0.69042,142000000.0
2005-07-26 12:14:00,0.69045,0.69051,0.69043,0.6905,106299999.0
2005-07-26 12:15:00,0.69046,0.69046,0.69037,0.69037,82199999.0
2005-07-26 12:16:00,0.69043,0.69045,0.69032,0.69045,162700003.0
2005-07-26 12:17:00,0.69043,0.69048,0.69035,0.69037,81800001.0
2005-07-26 12:18:00,0.69028,0.69038,0.69028,0.69036,80900001.0
2005-07-26 12:19:00,0.69038,0.69038,0.69025,0.69025,86900000.0
2005-07-26 12:20:00,0.69023,0.69023,0.69017,0.69017,73700000.0
2005-07-26 12:21:00,0.69014,0.69021,0.68996,0.68996,199000000.0
2005-07-26 12:22:00,0.68998,0.69,0.68988,0.68988,92799999.0
2005-07-26 12:23:00,0.68982,0.68982,0.68975,0.68977,242400001.0
2005-07-26 12:24:00,0.68978,0.68995,0.68978,0.68995,32300000.0
2005-07-26 12:25:00,0.69007,0.69013,0.69007,0.69013,84500001.0
2005-07-26 12:26:00,0.69008,0.69008,0.69005,0.69007,88000001.0
2005-07-26 12:27:00,0.69008,0.69014,0.69007,0.69007,262000004.0
2005-07-26 12:28:00,0.68998,0.68998,0.68986,0.68987,281499998.0
2005-07-26 12:29:00,0.68987,0.68991,0.68987,0.68988,107999999.0
2005-07-26 12:30:00,0.68984,0.6899,0.68984,0.68987,105699998.0
2005-07-26 12:31:00,0.68987,0.68993,0.68985,0.6899,118600000.0
2005-07-26 12:32:00,0.68994,0.69001,0.68994,0.68998,115100001.0
2005-07-26 12:33:00,0.69002,0.69003,0.68998,0.68998,162499999.0
2005-07-26 12:34:00,0.69006,0.69007,0.69,0.69,95600000.0
2005-07-26 12:35:00,0.69011,0.69013,0.69002,0.69013,144499999.0
2005-07-26 12:36:00,0.69009,0.69011,0.69009,0.69011,53900002.0
2005-07-26 12:37:00,0.69021,0.69025,0.69015,0.69025,168899998.0
2005-07-26 12:38:00,0.69029,0.69041,0.69029,0.69037,145700001.0
2005-07-26 12:39:00,0.69045,0.69057,0.69036,0.69057,187899999.0
2005-07-26 12:40:00,0.69059,0.69059,0.69053,0.69057,199000002.0
2005-07-26 12:41:00,0.69057,0.69062,0.69044,0.69062,144700003.0
2005-07-26 12:42:00,0.69056,0.69059,0.69043,0.69054,170000001.0
2005-07-26 12:43:00,0.69056,0.69056,0.69047,0.69047,145800000.0
2005-07-26 12:44:00,0.69042,0.69045,0.69042,0.69043,141200003.0
2005-07-26 12:45:00,0.69041,0.69041,0.6903,0.6903,114300001.0
2005-07-26 12:46:00,0.69034,0.69042,0.69033,0.69042,56599999.0
2005-07-26 12:47:00,0.69047,0.6905,0.69047,0.6905,150799999.0
2005-07-26 12:48:00,0.69045,0.6905,0.69039,0.69044,148100001.0
2005-07-26 12:49:00,0.69043,0.69051,0.69043,0.69045,116900000.0
2005-07-26 12:50:00,0.69044,0.69052,0.69042,0.69042,142200001.0
2005-07-26 12:51:00,0.69045,0.69053,0.69045,0.69053,132700000.0
2005-07-26 12:52:00,0.69058,0.69058,0.69057,0.69057,40900002.0
2005-07-26 12:53:00,0.69059,0.69059,0.69009,0.69041,248499997.0
2005-07-26 12:54:00,0.69049,0.69049,0.69045,0.69046,165600000.0
2005-07-26 12:55:00,0.69041,0.69042,0.69037,0.6904,154900002.0
2005-07-26 12:56:00,0.69038,0.69042,0.69036,0.69036,50100000.0
2005-07-26 12:57:00,0.69041,0.69042,0.69032,0.69032,175200002.0
2005-07-26 12:58:00,0.6903,0.6903,0.69015,0.69015,172100003.0
2005-07-26 12:59:00,0.69014,0.69025,0.69014,0.69017,169900003.0
2005-07-26 13:00:00,0.69016,0.69021,0.6901,0.69017,102499999.0
2005-07-26 13:01:00,0.69023,0.69028,0.69023,0.69028,35800000.0
2005-07-26 13:02:00,0.6903,0.6904,0.69028,0.69031,83599998.0
2005-07-26 13:03:00,0.69032,0.69043,0.69032,0.6904,158599997.0
2005-07-26 13:04:00,0.69037,0.69046,0.69037,0.6904,197200002.0
2005-07-26 13:05:00,0.69036,0.69036,0.69031,0.69031,52000002.0
2005-07-26 13:06:00,0.69031,0.69031,0.69019,0.69028,156800000.0
2005-07-26 13:07:00,0.69026,0.69035,0.69023,0.6903,151599998.0
2005-07-26 13:08:00,0.69029,0.69036,0.69028,0.69028,123700000.0
2005-07-26 13:09:00,0.69024,0.69024,0.69015,0.69019,36600000.0
2005-07-26 13:10:00,0.69007,0.69007,0.68998,0.69001,147900000.0
2005-07-26 13:11:00,0.68991,0.68991,0.68975,0.68977,106200002.0
2005-07-26 13:12:00,0.68986,0.68989,0.68986,0.68989,50400000.0
2005-07-26 13:13:00,0.68994,0.68997,0.68993,0.68993,192599999.0
2005-07-26 13:14:00,0.68995,0.69002,0.68985,0.6899,111100001.0
2005-07-26 13:15:00,0.68979,0.68988,0.68979,0.68988,83300000.0
2005-07-26 13:16:00,0.68985,0.6899,0.6898,0.6899,112699999.0
2005-07-26 13:17:00,0.68996,0.68996,0.68982,0.68986,272299999.0
2005-07-26 13:18:00,0.68981,0.68995,0.68981,0.68994,90100001.0
2005-07-26 13:19:00,0.68986,0.68986,0.68986,0.68986,5700000.0
2005-07-26 13:20:00,0.68981,0.68997,0.68981,0.68988,198499999.0
2005-07-26 13:21:00,0.68984,0.68992,0.68984,0.6899,151899999.0
2005-07-26 13:22:00,0.6898,0.6898,0.68968,0.68978,70199998.0
2005-07-26 13:23:00,0.68978,0.68992,0.68978,0.68992,98200003.0
2005-07-26 13:24:00,0.68993,0.69003,0.68993,0.69003,159900000.0
2005-07-26 13:25:00,0.69003,0.69009,0.69002,0.69002,195200001.0
2005-07-26 13:26:00,0.69006,0.69012,0.69001,0.69007,129000000.0
2005-07-26 13:27:00,0.69005,0.69013,0.68996,0.69009,217899999.0
2005-07-26 13:28:00,0.69001,0.69007,0.69001,0.69007,80600000.0
2005-07-26 13:29:00,0.69013,0.69013,0.69012,0.69012,115099998.0
2005-07-26 13:30:00,0.6901,0.6901,0.69005,0.69007,97199997.0
2005-07-26 13:31:00,0.6901,0.69014,0.69008,0.6901,131500000.0
2005-07-26 13:32:00,0.69012,0.69012,0.69008,0.69012,71000001.0
2005-07-26 13:33:00,0.69011,0.69012,0.69007,0.69007,188899997.0
2005-07-26 13:34:00,0.69012,0.69012,0.69007,0.69007,44700000.0
2005-07-26 13:35:00,0.69003,0.69009,0.69002,0.69009,100900001.0
2005-07-26 13:36:00,0.69017,0.69017,0.69006,0.6901,250699998.0
2005-07-26 13:37:00,0.69013,0.69023,0.69013,0.6902,56800001.0
2005-07-26 13:38:00,0.69014,0.69018,0.69012,0.69012,126900002.0
2005-07-26 13:39:00,0.6901,0.69014,0.69007,0.69008,213399997.0
2005-07-26 13:40:00,0.69011,0.69011,0.68997,0.69007,131500001.0
2005-07-26 13:41:00,0.69001,0.69001,0.68993,0.68993,31800000.0
2005-07-26 13:42:00,0.68992,0.68992,0.68977,0.68981,130800004.0
2005-07-26 13:43:00,0.68979,0.68992,0.68979,0.68987,148599997.0
2005-07-26 13:44:00,0.68988,0.68988,0.68982,0.68986,150699996.0
2005-07-26 13:45:00,0.68988,0.68995,0.68987,0.68987,78599999.0
2005-07-26 13:46:00,0.68985,0.68985,0.68976,0.68977,109700000.0
2005-07-26 13:47:00,0.68981,0.68984,0.68975,0.6898,245099998.0
2005-07-26 13:48:00,0.68983,0.68989,0.68978,0.68989,112100002.0
2005-07-26 13:49:00,0.6899,0.68993,0.68981,0.68993,69400000.0
2005-07-26 13:50:00,0.68994,0.68996,0.68987,0.68991,160399998.0
2005-07-26 13:51:00,0.68982,0.68989,0.6898,0.68985,127500002.0
2005-07-26 13:52:00,0.68981,0.68987,0.68981,0.68982,204699999.0
2005-07-26 13:53:00,0.6899,0.68996,0.68983,0.68987,144100000.0
2005-07-26 13:54:00,0.68986,0.68991,0.68983,0.68985,89500001.0
2005-07-26 13:55:00,0.68982,0.68987,0.68977,0.68979,70100001.0
2005-07-26 13:56:00,0.68976,0.68981,0.68976,0.6898,121600002.0
2005-07-26 13:57:00,0.68976,0.6898,0.68972,0.68972,71000002.0
2005-07-26 13:58:00,0.68976,0.68978,0.68975,0.68976,82900001.0
2005-07-26 13:59:00,0.68974,0.68975,0.68974,0.68975,58400001.0
2005-07-26 14:00:00,0.68977,0.68982,0.68975,0.68982,165000000.0
2005-07-26 14:01:00,0.68979,0.68979,0.68971,0.68972,89599999.0
2005-07-26 14:02:00,0.68974,0.68981,0.68972,0.68981,57499999.0
2005-07-26 14:03:00,0.68976,0.68977,0.68971,0.68975,93400001.0
2005-07-26 14:04:00,0.6898,0.6898,0.68974,0.68979,192500004.0
2005-07-26 14:05:00,0.68973,0.68973,0.68969,0.68969,119699999.0
2005-07-26 14:06:00,0.68976,0.6898,0.68974,0.6898,242199999.0
2005-07-26 14:07:00,0.68976,0.68977,0.68965,0.68966,244000000.0
2005-07-26 14:08:00,0.68967,0.68967,0.68956,0.6896,117399999.0
2005-07-26 14:09:00,0.68956,0.68961,0.68953,0.68961,118199998.0
2005-07-26 14:10:00,0.68962,0.68963,0.68955,0.68963,259100004.0
2005-07-26 14:11:00,0.68961,0.68968,0.68961,0.68964,102999998.0
2005-07-26 14:12:00,0.68963,0.68963,0.68954,0.68957,130799998.0
2005-07-26 14:13:00,0.68962,0.68962,0.68948,0.68952,173799999.0
2005-07-26 14:14:00,0.68946,0.68946,0.68932,0.6894,127899998.0
2005-07-26 14:15:00,0.68947,0.68947,0.68944,0.68944,67200000.0
2005-07-26 14:16:00,0.68952,0.68957,0.68952,0.68954,100300004.0
2005-07-26 14:17:00,0.68964,0.6898,0.68964,0.6898,118399999.0
2005-07-26 14:18:00,0.68977,0.68977,0.68967,0.68975,180000001.0
2005-07-26 14:19:00,0.68966,0.68966,0.68966,0.68966,30300000.0
2005-07-26 14:20:00,0.68964,0.68973,0.68959,0.68962,240700000.0
2005-07-26 14:21:00,0.68961,0.68985,0.68961,0.68985,170300003.0
2005-07-26 14:22:00,0.68984,0.68984,0.68979,0.68982,55400002.0
2005-07-26 14:23:00,0.68964,0.68966,0.68962,0.68966,180900005.0
2005-07-26 14:24:00,0.6897,0.6897,0.68962,0.68968,102399999.0
2005-07-26 14:25:00,0.68968,0.68975,0.68961,0.68972,287600001.0
2005-07-26 14:26:00,0.68973,0.68976,0.68972,0.68972,126599999.0
2005-07-26 14:27:00,0.68973,0.68975,0.68966,0.68969,93899998.0
2005-07-26 14:28:00,0.68963,0.68966,0.68957,0.68959,94800000.0
2005-07-26 14:29:00,0.68959,0.68962,0.68956,0.68961,211300002.0
2005-07-26 14:30:00,0.6896,0.68968,0.6896,0.68965,189399997.0
2005-07-26 14:31:00,0.68963,0.68968,0.68962,0.68963,175700002.0
2005-07-26 14:32:00,0.68971,0.68971,0.68969,0.68969,68699998.0
2005-07-26 14:33:00,0.68961,0.68967,0.68959,0.68962,288499996.0
2005-07-26 14:34:00,0.68966,0.6897,0.68966,0.68969,80400000.0
2005-07-26 14:35:00,0.68964,0.68964,0.68961,0.68961,117200000.0
2005-07-26 14:36:00,0.68967,0.6897,0.68965,0.68965,211099999.0
2005-07-26 14:37:00,0.6896,0.6896,0.68942,0.68942,154700002.0
2005-07-26 14:38:00,0.68948,0.68961,0.68948,0.68961,186600002.0
2005-07-26 14:39:00,0.68965,0.68977,0.68965,0.68972,167799998.0
2005-07-26 14:40:00,0.68975,0.68983,0.68973,0.68981,108500000.0
2005-07-26 14:41:00,0.6898,0.68987,0.6898,0.68986,192299996.0
2005-07-26 14:42:00,0.68987,0.68992,0.68985,0.68987,101799999.0
2005-07-26 14:43:00,0.68998,0.69007,0.68998,0.69007,58399998.0
2005-07-26 14:44:00,0.69013,0.69013,0.68998,0.68999,115799997.0
2005-07-26 14:45:00,0.69,0.69002,0.68996,0.69002,229700002.0
2005-07-26 14:46:00,0.69,0.69002,0.69,0.69,249999997.0
2005-07-26 14:47:00,0.69,0.69,0.68996,0.68997,126599998.0
2005-07-26 14:48:00,0.68998,0.69002,0.68998,0.69001,65400001.0
2005-07-26 14:49:00,0.69002,0.69005,0.69002,0.69002,90300001.0
2005-07-26 14:50:00,0.69005,0.6901,0.69005,0.69007,110700003.0
2005-07-26 14:51:00,0.69001,0.69014,0.69001,0.69011,172900001.0
2005-07-26 14:52:00,0.69013,0.69017,0.69007,0.69008,139399997.0
2005-07-26 14:53:00,0.69005,0.69005,0.68999,0.69,166600001.0
2005-07-26 14:54:00,0.68997,0.68997,0.68995,0.68996,123300003.0
2005-07-26 14:55:00,0.68997,0.6901,0.68996,0.6901,142700004.0
2005-07-26 14:56:00,0.69012,0.6902,0.69011,0.69011,77400000.0
2005-07-26 14:57:00,0.69011,0.69021,0.69011,0.69019,179300001.0
2005-07-26 14:58:00,0.69024,0.69025,0.6902,0.6902,182899999.0
2005-07-26 14:59:00,0.69019,0.69023,0.69017,0.6902,103500000.0
2005-07-26 15:00:00,0.69022,0.69038,0.69022,0.69033,220700000.0
2005-07-26 15:01:00,0.69034,0.69055,0.69031,0.69055,165199999.0
2005-07-26 15:02:00,0.69055,0.69055,0.6903,0.6903,123799999.0
2005-07-26 15:03:00,0.69027,0.6903,0.69021,0.69021,232400000.0
2005-07-26 15:04:00,0.69021,0.69031,0.69021,0.69028,225400001.0
2005-07-26 15:05:00,0.69023,0.69023,0.69009,0.69022,105999998.0
2005-07-26 15:06:00,0.69023,0.69027,0.69018,0.69027,158799999.0
2005-07-26 15:07:00,0.6903,0.6903,0.69025,0.69027,101100002.0
2005-07-26 15:08:00,0.69023,0.69025,0.6902,0.6902,205099998.0
2005-07-26 15:09:00,0.69024,0.69028,0.69021,0.69021,101599998.0
2005-07-26 15:10:00,0.69024,0.69029,0.69024,0.69026,122900001.0
2005-07-26 15:11:00,0.6904,0.69041,0.69035,0.69039,12700000.0
2005-07-26 15:12:00,0.69036,0.6904,0.69032,0.6904,114599998.0
2005-07-26 15:13:00,0.69037,0.69047,0.69037,0.69042,163600003.0
2005-07-26 15:14:00,0.69037,0.69038,0.69032,0.69032,104499999.0
2005-07-26 15:15:00,0.69032,0.69039,0.69032,0.69039,112499999.0
2005-07-26 15:16:00,0.69035,0.69038,0.69032,0.69036,106100000.0
2005-07-26 15:17:00,0.6904,0.6904,0.69036,0.69036,106700000.0
2005-07-26 15:18:00,0.69028,0.69033,0.69024,0.69033,178599999.0
2005-07-26 15:19:00,0.6903,0.69035,0.69029,0.69035,130800001.0
2005-07-26 15:20:00,0.6904,0.69043,0.69035,0.69037,167700001.0
2005-07-26 15:21:00,0.69037,0.69038,0.69037,0.69038,92700001.0
2005-07-26 15:22:00,0.69041,0.69042,0.69032,0.69042,205999997.0
2005-07-26 15:23:00,0.69038,0.69045,0.69038,0.69038,130799999.0
2005-07-26 15:24:00,0.69037,0.69043,0.69035,0.69043,70100002.0
2005-07-26 15:25:00,0.6904,0.69047,0.6904,0.69046,138799996.0
2005-07-26 15:26:00,0.69061,0.69063,0.69056,0.6906,102900000.0
2005-07-26 15:27:00,0.69063,0.69074,0.69063,0.69074,114099999.0
2005-07-26 15:28:00,0.6908,0.6908,0.69073,0.69075,36300000.0
2005-07-26 15:29:00,0.69078,0.69084,0.69073,0.69083,180500003.0
2005-07-26 15:30:00,0.69083,0.69083,0.69075,0.69075,55400000.0
2005-07-26 15:31:00,0.69074,0.69077,0.69072,0.69075,168100001.0
2005-07-26 15:32:00,0.69066,0.69072,0.69064,0.6907,255199996.0
2005-07-26 15:33:00,0.6907,0.6907,0.69061,0.69065,149600002.0
2005-07-26 15:34:00,0.69065,0.69065,0.69055,0.69055,99800000.0
2005-07-26 15:35:00,0.69065,0.69068,0.69062,0.69062,164800004.0
2005-07-26 15:36:00,0.69058,0.69059,0.69055,0.69059,145399997.0
2005-07-26 15:37:00,0.69053,0.69055,0.69046,0.69047,119699999.0
2005-07-26 15:38:00,0.69052,0.69053,0.69049,0.69049,207100004.0
2005-07-26 15:39:00,0.69047,0.69049,0.69042,0.69045,179599997.0
2005-07-26 15:40:00,0.69051,0.69051,0.69042,0.69042,64300003.0
2005-07-26 15:41:00,0.69038,0.69047,0.69032,0.69032,125799998.0
2005-07-26 15:42:00,0.69037,0.69039,0.69034,0.69038,92500001.0
2005-07-26 15:43:00,0.69026,0.69036,0.69025,0.69036,96500000.0
2005-07-26 15:44:00,0.69038,0.69038,0.69035,0.69036,66200002.0
2005-07-26 15:45:00,0.69039,0.6904,0.69034,0.69035,107500001.0
2005-07-26 15:46:00,0.69039,0.6904,0.69035,0.69039,95799998.0
2005-07-26 15:47:00,0.69038,0.69038,0.69025,0.69027,158100002.0
2005-07-26 15:48:00,0.69037,0.69049,0.69037,0.69039,118400003.0
2005-07-26 15:49:00,0.69034,0.69038,0.69029,0.6903,133199999.0
2005-07-26 15:50:00,0.69027,0.69034,0.69027,0.69032,239400001.0
2005-07-26 15:51:00,0.69035,0.69047,0.69035,0.69041,200600001.0
2005-07-26 15:52:00,0.69035,0.69038,0.69032,0.69032,29400000.0
2005-07-26 15:53:00,0.69036,0.69036,0.69026,0.6903,133399996.0
2005-07-26 15:54:00,0.69027,0.69027,0.6901,0.6901,128599999.0
2005-07-26 15:55:00,0.69014,0.6902,0.69014,0.69015,59600000.0
2005-07-26 15:56:00,0.69017,0.69021,0.69017,0.69021,110500000.0
2005-07-26 15:57:00,0.6903,0.6904,0.6903,0.6904,53399997.0
2005-07-26 15:58:00,0.69045,0.69049,0.69041,0.69049,207399998.0
2005-07-26 15:59:00,0.69051,0.69051,0.69043,0.6905,212199996.0
2005-07-26 16:00:00,0.69045,0.69078,0.69045,0.69074,149000001.0
2005-07-26 16:01:00,0.69082,0.69091,0.69059,0.69067,138200000.0
2005-07-26 16:02:00,0.69063,0.69063,0.6905,0.69053,92499999.0
2005-07-26 16:03:00,0.6906,0.69066,0.69052,0.69054,238000002.0
2005-07-26 16:04:00,0.69067,0.6907,0.69053,0.6907,129800001.0
2005-07-26 16:05:00,0.69069,0.69073,0.69061,0.69066,230099997.0
2005-07-26 16:06:00,0.69069,0.69073,0.69068,0.69068,89299999.0
2005-07-26 16:07:00,0.69069,0.69074,0.69069,0.6907,202899999.0
2005-07-26 16:08:00,0.6907,0.69081,0.6907,0.69081,205999997.0
2005-07-26 16:09:00,0.69086,0.69091,0.69082,0.69087,137500002.0
2005-07-26 16:10:00,0.69088,0.69088,0.69076,0.6908,47600000.0
2005-07-26 16:11:00,0.69073,0.69079,0.69067,0.69073,74700000.0
2005-07-26 16:12:00,0.69072,0.69072,0.69062,0.69063,69500000.0
2005-07-26 16:13:00,0.69067,0.6907,0.69062,0.69068,122900002.0
2005-07-26 16:14:00,0.69073,0.69076,0.69067,0.69071,91600002.0
2005-07-26 16:15:00,0.69084,0.69093,0.6908,0.69089,148100003.0
2005-07-26 16:16:00,0.69097,0.69103,0.69093,0.691,141100001.0
2005-07-26 16:17:00,0.69095,0.69105,0.69093,0.69093,101800001.0
2005-07-26 16:18:00,0.69085,0.69085,0.69063,0.69063,104700000.0
2005-07-26 16:19:00,0.69067,0.69071,0.69061,0.69071,147499998.0
2005-07-26 16:20:00,0.69075,0.69083,0.69075,0.69078,164700001.0
2005-07-26 16:21:00,0.69074,0.69078,0.69067,0.69071,220100002.0
2005-07-26 16:22:00,0.69078,0.69086,0.69078,0.69086,66100002.0
2005-07-26 16:23:00,0.69088,0.69091,0.69082,0.69091,75299997.0
2005-07-26 16:24:00,0.69092,0.69098,0.69085,0.69098,207200003.0
2005-07-26 16:25:00,0.69096,0.69102,0.69087,0.69096,134099997.0
2005-07-26 16:26:00,0.69095,0.6911,0.69095,0.6911,63900001.0
2005-07-26 16:27:00,0.6911,0.69113,0.69105,0.69111,291700000.0
2005-07-26 16:28:00,0.69105,0.69114,0.69103,0.69107,142700004.0
2005-07-26 16:29:00,0.69105,0.69111,0.69101,0.69111,71799999.0
2005-07-26 16:30:00,0.69114,0.69123,0.69108,0.69123,116800002.0
2005-07-26 16:31:00,0.6912,0.69126,0.6912,0.69125,19900001.0
2005-07-26 16:32:00,0.69122,0.69122,0.69111,0.69111,83200001.0
2005-07-26 16:33:00,0.69104,0.69107,0.691,0.69103,274700002.0
2005-07-26 16:34:00,0.69105,0.69107,0.69092,0.69092,130699998.0
2005-07-26 16:35:00,0.69094,0.69096,0.69087,0.69094,86699998.0
2005-07-26 16:36:00,0.69096,0.69103,0.69095,0.69095,102100002.0
2005-07-26 16:37:00,0.69092,0.69101,0.69089,0.69096,203000000.0
2005-07-26 16:38:00,0.69092,0.69092,0.69083,0.69083,209299997.0
2005-07-26 16:39:00,0.6908,0.6908,0.69077,0.69078,49499998.0
2005-07-26 16:40:00,0.69073,0.69082,0.69067,0.69067,122600000.0
2005-07-26 16:41:00,0.69069,0.69074,0.69061,0.69074,174299998.0
2005-07-26 16:42:00,0.69077,0.69079,0.69069,0.69077,195099998.0
2005-07-26 16:43:00,0.69075,0.6908,0.69075,0.69076,76299998.0
2005-07-26 16:44:00,0.6907,0.69073,0.6907,0.69072,77500002.0
2005-07-26 16:45:00,0.69063,0.69065,0.69056,0.69056,27100000.0
2005-07-26 16:46:00,0.69051,0.69054,0.69047,0.69047,206099996.0
2005-07-26 16:47:00,0.69043,0.69046,0.69037,0.69041,112500000.0
2005-07-26 16:48:00,0.69042,0.69042,0.69031,0.6904,101400001.0
2005-07-26 16:49:00,0.69042,0.69046,0.69041,0.69045,95299999.0
2005-07-26 16:50:00,0.69047,0.69047,0.69037,0.69037,107600000.0
2005-07-26 16:51:00,0.69034,0.69038,0.69032,0.69037,112800000.0
2005-07-26 16:52:00,0.69037,0.6904,0.69031,0.69031,34600000.0
2005-07-26 16:53:00,0.6903,0.69035,0.69027,0.69035,191699997.0
2005-07-26 16:54:00,0.69034,0.69036,0.69028,0.69028,102199998.0
2005-07-26 16:55:00,0.69026,0.69026,0.69018,0.69023,59000001.0
2005-07-26 16:56:00,0.69017,0.69028,0.69017,0.69027,76400000.0
2005-07-26 16:57:00,0.69027,0.69043,0.69026,0.69043,177899997.0
2005-07-26 16:58:00,0.69043,0.69043,0.69036,0.69037,140400004.0
2005-07-26 16:59:00,0.69027,0.69027,0.69023,0.69023,37300000.0
2005-07-26 17:00:00,0.69009,0.69015,0.69005,0.69015,41999999.0
2005-07-26 17:01:00,0.6902,0.69024,0.69014,0.69021,256200005.0
2005-07-26 17:02:00,0.69022,0.69032,0.69022,0.69032,235699998.0
2005-07-26 17:03:00,0.6903,0.6903,0.69021,0.69021,168600002.0
2005-07-26 17:04:00,0.69024,0.69026,0.69017,0.69021,118900002.0
2005-07-26 17:05:00,0.69018,0.69019,0.69008,0.69008,171400003.0
2005-07-26 17:06:00,0.69,0.69003,0.68996,0.69003,111499999.0
2005-07-26 17:07:00,0.69003,0.69011,0.69002,0.69005,318000000.0
2005-07-26 17:08:00,0.69006,0.69012,0.69006,0.6901,103700000.0
2005-07-26 17:09:00,0.6901,0.69012,0.69005,0.69012,130800001.0
2005-07-26 17:10:00,0.69018,0.69018,0.69007,0.69007,73900001.0
2005-07-26 17:11:00,0.69,0.69004,0.68999,0.69004,82300000.0
2005-07-26 17:12:00,0.68996,0.68999,0.68992,0.68999,186000001.0
2005-07-26 17:13:00,0.68998,0.69005,0.6899,0.68995,126599998.0
2005-07-26 17:14:00,0.69001,0.69007,0.68997,0.69007,89499998.0
2005-07-26 17:15:00,0.69005,0.6901,0.69001,0.6901,106300000.0
2005-07-26 17:16:00,0.69013,0.69013,0.68995,0.68995,90999999.0
2005-07-26 17:17:00,0.68995,0.68999,0.68986,0.68987,109400001.0
2005-07-26 17:18:00,0.68987,0.68993,0.68987,0.68988,57600001.0
2005-07-26 17:19:00,0.68987,0.68987,0.68978,0.6898,154200001.0
2005-07-26 17:20:00,0.68989,0.68993,0.68986,0.68986,103700000.0
2005-07-26 17:21:00,0.68982,0.68982,0.68963,0.68963,167299999.0
2005-07-26 17:22:00,0.68968,0.68972,0.68965,0.68968,133299999.0
2005-07-26 17:23:00,0.68968,0.68972,0.68965,0.68965,197099996.0
2005-07-26 17:24:00,0.68971,0.68972,0.68965,0.68968,132999998.0
2005-07-26 17:25:00,0.68965,0.68969,0.68963,0.68963,21600000.0
2005-07-26 17:26:00,0.68971,0.68972,0.68966,0.68967,99899999.0
2005-07-26 17:27:00,0.68969,0.68979,0.68969,0.68972,204000003.0
2005-07-26 17:28:00,0.68975,0.68975,0.68968,0.6897,118699999.0
2005-07-26 17:29:00,0.68968,0.68974,0.6896,0.6896,85900000.0
2005-07-26 17:30:00,0.6896,0.68963,0.68941,0.68941,142999999.0
2005-07-26 17:31:00,0.68947,0.68947,0.68946,0.68946,30300000.0
2005-07-26 17:32:00,0.68944,0.68953,0.68944,0.68953,142699996.0
2005-07-26 17:33:00,0.6896,0.6896,0.68955,0.68955,70299999.0
2005-07-26 17:34:00,0.68957,0.6896,0.68957,0.68957,118499999.0
2005-07-26 17:35:00,0.68961,0.68965,0.68959,0.68965,94299999.0
2005-07-26 17:36:00,0.68964,0.68964,0.68959,0.68959,66200001.0
2005-07-26 17:37:00,0.68956,0.68956,0.68944,0.68944,66999999.0
2005-07-26 17:38:00,0.6894,0.68945,0.68937,0.68943,129500002.0
2005-07-26 17:39:00,0.68941,0.68944,0.6894,0.68941,111399997.0
2005-07-26 17:40:00,0.68937,0.68945,0.68937,0.68945,138900000.0
2005-07-26 17:41:00,0.6894,0.68948,0.68938,0.68948,263799994.0
2005-07-26 17:42:00,0.68944,0.68946,0.68944,0.68944,98999998.0
2005-07-26 17:43:00,0.68949,0.68949,0.68943,0.68946,104500002.0
2005-07-26 17:44:00,0.68948,0.68955,0.6894,0.68946,153199999.0
2005-07-26 17:45:00,0.68942,0.68942,0.68932,0.68938,131299998.0
2005-07-26 17:46:00,0.68942,0.6895,0.68942,0.68946,159399999.0
2005-07-26 17:47:00,0.6894,0.68942,0.68937,0.68937,99600001.0
2005-07-26 17:48:00,0.68932,0.68937,0.68932,0.68932,37300000.0
2005-07-26 17:49:00,0.68941,0.68945,0.68937,0.68941,174500000.0
2005-07-26 17:50:00,0.68934,0.68941,0.68934,0.68941,86300000.0
2005-07-26 17:51:00,0.68945,0.68946,0.68939,0.68945,122800000.0
2005-07-26 17:52:00,0.6894,0.6894,0.6894,0.6894,63099999.0
2005-07-26 17:53:00,0.68938,0.68941,0.68932,0.68932,99700000.0
2005-07-26 17:54:00,0.68932,0.68936,0.68931,0.68935,96500000.0
2005-07-26 17:55:00,0.68927,0.68932,0.68924,0.68932,150800000.0
2005-07-26 17:56:00,0.6893,0.6893,0.68923,0.68925,138599999.0
2005-07-26 17:57:00,0.68928,0.68932,0.68928,0.68932,39000000.0
2005-07-26 17:58:00,0.68937,0.6894,0.68937,0.68937,143699999.0
2005-07-26 17:59:00,0.68944,0.68944,0.68937,0.68937,138100005.0
2005-07-26 18:00:00,0.68938,0.68944,0.68937,0.68942,109200000.0
2005-07-26 18:01:00,0.68943,0.68943,0.68929,0.68931,1339699994.0
2005-07-26 18:02:00,0.68928,0.68932,0.6892,0.68922,1326300003.0
2005-07-26 18:03:00,0.6892,0.68933,0.6892,0.68933,1623200009.0
2005-07-26 18:04:00,0.68933,0.68942,0.68931,0.68942,781700000.0
2005-07-26 18:05:00,0.68938,0.6894,0.68934,0.68938,1209299994.0
2005-07-26 18:06:00,0.68936,0.6894,0.68931,0.68932,1687400008.0
2005-07-26 18:07:00,0.68933,0.68936,0.68926,0.68928,2046000009.0
2005-07-26 18:08:00,0.6893,0.6893,0.6892,0.6892,753500011.0
2005-07-26 18:09:00,0.68927,0.68933,0.68927,0.68932,753500011.0
2005-07-26 18:10:00,0.68935,0.68938,0.6893,0.68935,994000006.0
2005-07-26 18:11:00,0.6893,0.68938,0.68928,0.68938,1038700000.0
2005-07-26 18:12:00,0.68933,0.68933,0.68925,0.68925,812099997.0
2005-07-26 18:13:00,0.68927,0.68934,0.68927,0.68928,879700010.0
2005-07-26 18:14:00,0.68929,0.68938,0.68927,0.6893,1682099991.0
2005-07-26 18:15:00,0.68934,0.6894,0.68929,0.68932,1969800005.0
2005-07-26 18:16:00,0.68936,0.68942,0.68934,0.68936,1434699998.0
2005-07-26 18:17:00,0.68932,0.68935,0.6893,0.68933,650200002.0
2005-07-26 18:18:00,0.68933,0.68941,0.68927,0.68939,888600011.0
2005-07-26 18:19:00,0.68941,0.68949,0.68934,0.68943,734300001.0
2005-07-26 18:20:00,0.68945,0.68956,0.6894,0.68956,737399991.0
2005-07-26 18:21:00,0.68945,0.68952,0.68942,0.6895,939899992.0
2005-07-26 18:22:00,0.68951,0.68951,0.68935,0.6895,1052500007.0
2005-07-26 18:23:00,0.68952,0.68956,0.68949,0.68952,1360199994.0
2005-07-26 18:24:00,0.68949,0.68959,0.68947,0.68947,1160000013.0
2005-07-26 18:25:00,0.68944,0.68953,0.68935,0.68935,676800003.0
2005-07-26 18:26:00,0.68935,0.68936,0.68928,0.68931,1143099994.0
2005-07-26 18:27:00,0.68932,0.68938,0.68931,0.68937,602899995.0
2005-07-26 18:28:00,0.68937,0.68943,0.68927,0.68943,809600001.0
2005-07-26 18:29:00,0.68935,0.6894,0.6893,0.68939,836100001.0
2005-07-26 18:30:00,0.68945,0.68948,0.68939,0.68944,733599998.0
2005-07-26 18:31:00,0.68941,0.6895,0.68941,0.68947,438499997.0
2005-07-26 18:32:00,0.68959,0.68963,0.68952,0.68955,735600004.0
2005-07-26 18:33:00,0.68962,0.68963,0.68955,0.68956,1203000008.0
2005-07-26 18:34:00,0.68954,0.68958,0.68948,0.68949,1091600001.0
2005-07-26 18:35:00,0.68952,0.68961,0.68952,0.68961,514900001.0
2005-07-26 18:36:00,0.68963,0.68991,0.68958,0.68991,127100000.0
2005-07-26 18:37:00,0.68991,0.68992,0.68985,0.68987,556499997.0
2005-07-26 18:38:00,0.68983,0.68989,0.6898,0.68987,373300002.0
2005-07-26 18:39:00,0.68993,0.69005,0.68993,0.69005,302000003.0
2005-07-26 18:40:00,0.6901,0.69013,0.69003,0.69003,351800001.0
2005-07-26 18:41:00,0.69002,0.69012,0.69002,0.69012,506500004.0
2005-07-26 18:42:00,0.69013,0.69018,0.69006,0.69008,436600002.0
2005-07-26 18:43:00,0.69002,0.69007,0.68998,0.68998,309800002.0
2005-07-26 18:44:00,0.69,0.69003,0.68991,0.68998,758999999.0
2005-07-26 18:45:00,0.68998,0.68999,0.6899,0.6899,445300000.0
2005-07-26 18:46:00,0.68996,0.68996,0.68989,0.68994,200700004.0
2005-07-26 18:47:00,0.68995,0.68995,0.68986,0.6899,190000002.0
2005-07-26 18:48:00,0.68987,0.6899,0.6898,0.68985,372199996.0
2005-07-26 18:49:00,0.68985,0.69006,0.68985,0.69004,196900003.0
2005-07-26 18:50:00,0.69004,0.6901,0.69004,0.6901,82099999.0
2005-07-26 18:51:00,0.69006,0.69006,0.68994,0.69,278400004.0
2005-07-26 18:52:00,0.69002,0.69017,0.68997,0.69013,336300000.0
2005-07-26 18:53:00,0.6902,0.69024,0.69013,0.69017,722699998.0
2005-07-26 18:54:00,0.69023,0.69038,0.69023,0.69038,248700002.0
2005-07-26 18:55:00,0.69038,0.69048,0.69038,0.69043,562499998.0
2005-07-26 18:56:00,0.69042,0.6905,0.69039,0.69042,423000001.0
2005-07-26 18:57:00,0.69045,0.69046,0.69039,0.69039,276399997.0
2005-07-26 18:58:00,0.69034,0.69044,0.69034,0.69042,820800008.0
2005-07-26 18:59:00,0.69065,0.69077,0.69033,0.69067,836400009.0
2005-07-26 19:00:00,0.69038,0.69041,0.69024,0.69035,531299999.0
2005-07-26 19:01:00,0.69028,0.69028,0.69014,0.69022,154799995.0
2005-07-26 19:02:00,0.69027,0.69037,0.69027,0.69034,582499994.0
2005-07-26 19:03:00,0.69033,0.69037,0.69026,0.69028,523199998.0
2005-07-26 19:04:00,0.6903,0.69033,0.69027,0.6903,486599998.0
2005-07-26 19:05:00,0.69027,0.69032,0.69025,0.69032,448399999.0
2005-07-26 19:06:00,0.69027,0.69033,0.69027,0.69027,511600003.0
2005-07-26 19:07:00,0.69031,0.69031,0.69024,0.69026,234600004.0
2005-07-26 19:08:00,0.69031,0.69031,0.69011,0.69021,1073500002.0
2005-07-26 19:09:00,0.6902,0.6903,0.69019,0.6903,664200001.0
2005-07-26 19:10:00,0.69033,0.69033,0.69025,0.6903,468100006.0
2005-07-26 19:11:00,0.69026,0.69026,0.69014,0.69015,198299999.0
2005-07-26 19:12:00,0.69012,0.69023,0.69011,0.69011,187100001.0
2005-07-26 19:13:00,0.6901,0.69026,0.6901,0.69021,354000000.0
2005-07-26 19:14:00,0.69022,0.69026,0.69016,0.69018,391799997.0
2005-07-26 19:15:00,0.69017,0.69019,0.69009,0.69017,599900002.0
2005-07-26 19:16:00,0.69019,0.69024,0.69017,0.69024,218000004.0
2005-07-26 19:17:00,0.69024,0.69024,0.6902,0.6902,244600004.0
2005-07-26 19:18:00,0.69019,0.69022,0.69015,0.69022,332100001.0
2005-07-26 19:19:00,0.69017,0.69029,0.69017,0.69029,487899992.0
2005-07-26 19:20:00,0.69027,0.69031,0.69025,0.69027,395600003.0
2005-07-26 19:21:00,0.69027,0.69033,0.69024,0.69032,274500001.0
2005-07-26 19:22:00,0.69035,0.69036,0.69029,0.69031,296899999.0
2005-07-26 19:23:00,0.69027,0.69033,0.69025,0.6903,425300001.0
2005-07-26 19:24:00,0.69031,0.69041,0.69031,0.69038,158799999.0
2005-07-26 19:25:00,0.69034,0.69042,0.69029,0.69037,183900003.0
2005-07-26 19:26:00,0.69024,0.69043,0.69018,0.69036,475000000.0
2005-07-26 19:27:00,0.69039,0.69049,0.69039,0.69045,885399988.0
2005-07-26 19:28:00,0.69042,0.69048,0.69042,0.69048,233799998.0
2005-07-26 19:29:00,0.69047,0.6905,0.69044,0.69046,443999999.0
2005-07-26 19:30:00,0.69042,0.69043,0.69037,0.69038,524700002.0
2005-07-26 19:31:00,0.69038,0.69048,0.69038,0.69048,860900004.0
2005-07-26 19:32:00,0.69061,0.69069,0.69048,0.69053,279499996.0
2005-07-26 19:33:00,0.6905,0.69063,0.69042,0.69045,217400004.0
2005-07-26 19:34:00,0.69043,0.69056,0.69043,0.69047,341900002.0
2005-07-26 19:35:00,0.69045,0.69047,0.69041,0.69042,524099998.0
2005-07-26 19:36:00,0.6905,0.69065,0.6905,0.69065,507000007.0
2005-07-26 19:37:00,0.69065,0.69072,0.69057,0.69057,278200003.0
2005-07-26 19:38:00,0.69053,0.69057,0.69045,0.69045,348399998.0
2005-07-26 19:39:00,0.6904,0.69046,0.69038,0.69045,886699999.0
2005-07-26 19:40:00,0.69039,0.69054,0.69039,0.6905,539099998.0
2005-07-26 19:41:00,0.69051,0.69053,0.69043,0.69045,464600005.0
2005-07-26 19:42:00,0.69043,0.69045,0.69039,0.69042,274100001.0
2005-07-26 19:43:00,0.69042,0.69042,0.69036,0.69036,147300003.0
2005-07-26 19:44:00,0.69034,0.69055,0.69034,0.69042,349500005.0
2005-07-26 19:45:00,0.69058,0.69058,0.69037,0.69045,284400001.0
2005-07-26 19:46:00,0.6905,0.69054,0.69047,0.69047,111900001.0
2005-07-26 19:47:00,0.69047,0.69048,0.69045,0.69048,142500000.0
2005-07-26 19:48:00,0.69048,0.69052,0.69045,0.69045,176099999.0
2005-07-26 19:49:00,0.69042,0.69049,0.69041,0.69049,314399999.0
2005-07-26 19:50:00,0.69052,0.69066,0.69049,0.69054,282999994.0
2005-07-26 19:51:00,0.69055,0.69059,0.69052,0.69055,343000000.0
2005-07-26 19:52:00,0.69066,0.69075,0.69066,0.6907,202500003.0
2005-07-26 19:53:00,0.69071,0.69076,0.69062,0.69062,131000001.0
2005-07-26 19:54:00,0.69058,0.69059,0.69052,0.69059,40000000.0
2005-07-26 19:55:00,0.69058,0.69058,0.69044,0.69045,60599999.0
2005-07-26 19:56:00,0.69044,0.69044,0.69042,0.69044,52800001.0
2005-07-26 19:57:00,0.69045,0.69045,0.6904,0.69043,455099994.0
2005-07-26 19:58:00,0.69043,0.69045,0.69042,0.69042,299000003.0
2005-07-26 19:59:00,0.6904,0.69042,0.69034,0.69034,487000005.0
2005-07-26 20:00:00,0.69042,0.69042,0.69036,0.69042,191200003.0
2005-07-26 20:01:00,0.69042,0.69047,0.69041,0.69047,298599998.0
2005-07-26 20:02:00,0.69049,0.69057,0.69049,0.69055,110899997.0
2005-07-26 20:03:00,0.69058,0.69069,0.69058,0.69066,226800001.0
2005-07-26 20:04:00,0.69066,0.69067,0.6906,0.69064,134300002.0
2005-07-26 20:05:00,0.69065,0.6907,0.69065,0.69066,180600000.0
2005-07-26 20:06:00,0.69057,0.69061,0.69057,0.69057,98200002.0
2005-07-26 20:07:00,0.69049,0.69052,0.69047,0.6905,142300000.0
2005-07-26 20:08:00,0.69052,0.69056,0.69045,0.69046,641399997.0
2005-07-26 20:09:00,0.69044,0.69053,0.69044,0.6905,124100000.0
2005-07-26 20:10:00,0.69051,0.69051,0.69038,0.6904,199000000.0
2005-07-26 20:11:00,0.6904,0.69053,0.6904,0.69049,318700005.0
2005-07-26 20:12:00,0.69055,0.69056,0.69043,0.6905,1147299997.0
2005-07-26 20:13:00,0.69052,0.69052,0.69042,0.69052,380100000.0
2005-07-26 20:14:00,0.69058,0.69063,0.69056,0.69061,418999998.0
2005-07-26 20:15:00,0.69064,0.69068,0.69059,0.69059,790200006.0
2005-07-26 20:16:00,0.69057,0.69058,0.69055,0.69058,587799998.0
2005-07-26 20:17:00,0.69056,0.69057,0.69053,0.69057,86899998.0
2005-07-26 20:18:00,0.6906,0.6906,0.69053,0.69057,313900003.0
2005-07-26 20:19:00,0.6906,0.69072,0.6906,0.6906,535600003.0
2005-07-26 20:20:00,0.69064,0.69069,0.69063,0.69068,318000005.0
2005-07-26 20:21:00,0.69061,0.69068,0.69061,0.69062,109599997.0
2005-07-26 20:22:00,0.69065,0.69069,0.69063,0.69066,100500003.0
2005-07-26 20:23:00,0.69068,0.69068,0.69059,0.69065,483199998.0
2005-07-26 20:24:00,0.6906,0.69065,0.6906,0.6906,401600001.0
2005-07-26 20:25:00,0.6906,0.69068,0.69059,0.69063,403700004.0
2005-07-26 20:26:00,0.69063,0.69067,0.6906,0.69065,1009099999.0
2005-07-26 20:27:00,0.69063,0.69072,0.69063,0.69072,386699998.0
2005-07-26 20:28:00,0.69073,0.69073,0.69067,0.6907,468499998.0
2005-07-26 20:29:00,0.69069,0.69069,0.69058,0.69062,649000006.0
2005-07-26 20:30:00,0.69063,0.69071,0.69061,0.69066,1831500011.0
2005-07-26 20:31:00,0.69063,0.69063,0.69053,0.69055,1036100003.0
2005-07-26 20:32:00,0.6909,0.6909,0.69033,0.69081,1472200003.0
2005-07-26 20:33:00,0.69059,0.69063,0.69055,0.69055,273399999.0
2005-07-26 20:34:00,0.69054,0.6906,0.69054,0.69056,379799998.0
2005-07-26 20:35:00,0.6907,0.6909,0.69049,0.69082,355699997.0
2005-07-26 20:36:00,0.69061,0.69063,0.69059,0.69062,326899995.0
2005-07-26 20:37:00,0.69062,0.69065,0.6906,0.69063,557299998.0
2005-07-26 20:38:00,0.69059,0.69064,0.69051,0.69051,781000000.0
2005-07-26 20:39:00,0.69051,0.6906,0.69051,0.69058,564300002.0
2005-07-26 20:40:00,0.69056,0.69063,0.69055,0.69057,374599997.0
2005-07-26 20:41:00,0.69057,0.69061,0.69054,0.69055,405800000.0
2005-07-26 20:42:00,0.69057,0.69064,0.69057,0.69064,107900000.0
2005-07-26 20:43:00,0.69063,0.69071,0.69063,0.69067,664099993.0
2005-07-26 20:44:00,0.69068,0.69098,0.69054,0.69083,1029000001.0
2005-07-26 20:45:00,0.69066,0.69066,0.69058,0.69066,488200003.0
2005-07-26 20:46:00,0.69071,0.69071,0.6906,0.69063,168800002.0
2005-07-26 20:47:00,0.69063,0.69069,0.69063,0.69067,611199999.0
2005-07-26 20:48:00,0.69065,0.69074,0.69063,0.69065,703299998.0
2005-07-26 20:49:00,0.69067,0.6907,0.69065,0.6907,330699996.0
2005-07-26 20:50:00,0.6907,0.6907,0.69063,0.69068,1215799994.0
2005-07-26 20:51:00,0.69062,0.69064,0.69057,0.69057,503600002.0
2005-07-26 20:52:00,0.69061,0.6907,0.69059,0.69062,539300001.0
2005-07-26 20:53:00,0.69061,0.69068,0.6906,0.69062,954900000.0
2005-07-26 20:54:00,0.69064,0.69064,0.69051,0.69062,700000002.0
2005-07-26 20:55:00,0.69065,0.69065,0.6906,0.69063,404900000.0
2005-07-26 20:56:00,0.69063,0.69065,0.69055,0.6906,1138100001.0
2005-07-26 20:57:00,0.69057,0.69063,0.69057,0.6906,1215799994.0
2005-07-26 20:58:00,0.6906,0.69067,0.6906,0.69065,570899999.0
2005-07-26 20:59:00,0.69065,0.6907,0.6906,0.6906,1550999996.0
2005-07-26 21:00:00,0.69064,0.69071,0.69062,0.69065,1410599990.0
2005-07-26 21:01:00,0.69066,0.6907,0.69062,0.6907,865900004.0
2005-07-26 21:02:00,0.6909,0.69105,0.69058,0.69099,391799999.0
2005-07-26 21:03:00,0.69068,0.6908,0.69068,0.69079,815000002.0
2005-07-26 21:04:00,0.69081,0.69081,0.69074,0.69077,321200003.0
2005-07-26 21:05:00,0.69076,0.69089,0.69076,0.69083,687200005.0
2005-07-26 21:06:00,0.69082,0.69087,0.69068,0.69071,423500001.0
2005-07-26 21:07:00,0.6907,0.69078,0.69068,0.69076,149000003.0
2005-07-26 21:08:00,0.69089,0.69107,0.69076,0.69105,263999993.0
2005-07-26 21:09:00,0.6908,0.69083,0.69072,0.69072,384499997.0
2005-07-26 21:10:00,0.69072,0.69081,0.69072,0.6908,183600000.0
2005-07-26 21:11:00,0.69082,0.69092,0.69082,0.69086,283400001.0
2005-07-26 21:12:00,0.69086,0.69086,0.69082,0.69082,167800002.0
2005-07-26 21:13:00,0.6908,0.69082,0.69073,0.69076,382299995.0
2005-07-26 21:14:00,0.6908,0.69086,0.69077,0.69079,817600005.0
2005-07-26 21:15:00,0.69081,0.69084,0.69076,0.69077,501300000.0
2005-07-26 21:16:00,0.69073,0.69084,0.69073,0.69084,345299994.0
2005-07-26 21:17:00,0.69086,0.69086,0.6908,0.69083,200600001.0
2005-07-26 21:18:00,0.69083,0.69085,0.69079,0.69085,66999999.0
2005-07-26 21:19:00,0.69083,0.69083,0.69077,0.6908,531400001.0
2005-07-26 21:20:00,0.6908,0.69085,0.69076,0.69078,1145199993.0
2005-07-26 21:21:00,0.6908,0.69081,0.69072,0.69075,272999995.0
2005-07-26 21:22:00,0.69077,0.69083,0.69074,0.69082,775800004.0
2005-07-26 21:23:00,0.6908,0.69081,0.69074,0.69074,93300000.0
2005-07-26 21:24:00,0.69076,0.69079,0.69075,0.69075,195300003.0
2005-07-26 21:25:00,0.69075,0.6908,0.69073,0.69077,234599999.0
2005-07-26 21:26:00,0.69082,0.69088,0.69082,0.69085,85400002.0
2005-07-26 21:27:00,0.6909,0.69098,0.69088,0.69098,157500001.0
2005-07-26 21:28:00,0.69099,0.69101,0.69094,0.69101,272299997.0
2005-07-26 21:29:00,0.69102,0.69102,0.691,0.69101,83100002.0
2005-07-26 21:30:00,0.69099,0.69103,0.69097,0.69103,56700001.0
2005-07-26 21:31:00,0.69103,0.69105,0.691,0.69103,181000001.0
2005-07-26 21:32:00,0.69103,0.69108,0.69103,0.69105,680099994.0
2005-07-26 21:33:00,0.69107,0.69117,0.69107,0.69112,495899998.0
2005-07-26 21:34:00,0.69113,0.69123,0.69113,0.69113,510299996.0
2005-07-26 21:35:00,0.69113,0.69115,0.69104,0.69108,225900002.0
2005-07-26 21:36:00,0.69106,0.6911,0.69105,0.69105,125200002.0
2005-07-26 21:37:00,0.6911,0.69115,0.6911,0.69115,349799999.0
2005-07-26 21:38:00,0.69115,0.69126,0.69115,0.69125,125199998.0
2005-07-26 21:39:00,0.69119,0.6913,0.69119,0.6913,114899998.0
2005-07-26 21:40:00,0.69127,0.69133,0.69122,0.69122,232200002.0
2005-07-26 21:41:00,0.69119,0.6912,0.69113,0.6912,109500000.0
2005-07-26 21:42:00,0.69124,0.69127,0.69117,0.69124,180600000.0
2005-07-26 21:43:00,0.69118,0.69118,0.69106,0.69106,322900002.0
2005-07-26 21:44:00,0.69105,0.69113,0.69105,0.69107,366800004.0
2005-07-26 21:45:00,0.69107,0.69111,0.69104,0.69104,138000002.0
2005-07-26 21:46:00,0.69097,0.69107,0.69095,0.69095,398200000.0
2005-07-26 21:47:00,0.69093,0.69093,0.69088,0.6909,314099996.0
2005-07-26 21:48:00,0.69073,0.69139,0.69068,0.69139,46200000.0
2005-07-26 21:49:00,0.69087,0.69093,0.69087,0.69093,183500002.0
2005-07-26 21:50:00,0.69093,0.69095,0.69088,0.69095,98999999.0
2005-07-26 21:51:00,0.69096,0.69101,0.69096,0.69098,308200004.0
2005-07-26 21:52:00,0.69095,0.69104,0.69095,0.69095,104600002.0
2005-07-26 21:53:00,0.691,0.691,0.69098,0.69098,97300001.0
2005-07-26 21:54:00,0.69098,0.69098,0.69093,0.69093,246399997.0
2005-07-26 21:55:00,0.69092,0.69092,0.69081,0.69081,162000001.0
2005-07-26 21:56:00,0.69085,0.69092,0.69082,0.69082,243699998.0
2005-07-26 21:57:00,0.69084,0.69091,0.69082,0.69087,277400001.0
2005-07-26 21:58:00,0.69089,0.69097,0.69089,0.69096,31200001.0
2005-07-26 21:59:00,0.69092,0.69094,0.69076,0.69085,606399997.0
2005-07-26 22:00:00,0.69082,0.6909,0.69082,0.69083,196500001.0
2005-07-26 22:01:00,0.69086,0.6909,0.69082,0.69089,269400002.0
2005-07-26 22:02:00,0.6909,0.6909,0.6908,0.6908,623199994.0
2005-07-26 22:03:00,0.6908,0.69083,0.69078,0.69079,456000002.0
2005-07-26 22:04:00,0.6908,0.69087,0.69077,0.6908,301600000.0
2005-07-26 22:05:00,0.69075,0.6908,0.69075,0.69077,150000000.0
2005-07-26 22:06:00,0.6908,0.6908,0.69077,0.69077,133300000.0
2005-07-26 22:07:00,0.69075,0.6908,0.69075,0.6908,88299999.0
2005-07-26 22:08:00,0.69075,0.69078,0.69071,0.69071,299900001.0
2005-07-26 22:09:00,0.69072,0.69075,0.6907,0.69075,169800003.0
2005-07-26 22:10:00,0.69072,0.69079,0.69072,0.69076,170699999.0
2005-07-26 22:11:00,0.69081,0.69083,0.69077,0.69077,72800001.0
2005-07-26 22:12:00,0.69078,0.69082,0.69077,0.69082,462300001.0
2005-07-26 22:13:00,0.69083,0.69092,0.69083,0.69092,112399999.0
2005-07-26 22:14:00,0.69088,0.69094,0.69088,0.69094,71400001.0
2005-07-26 22:15:00,0.69095,0.69103,0.69094,0.69097,524599991.0
2005-07-26 22:16:00,0.69099,0.69102,0.69095,0.69097,507900001.0
2005-07-26 22:17:00,0.69098,0.69098,0.69097,0.69097,17700000.0
2005-07-26 22:18:00,0.69097,0.69098,0.69097,0.69098,35399999.0
2005-07-26 22:19:00,0.69118,0.69128,0.69109,0.69109,132200002.0
2005-07-26 22:20:00,0.691,0.691,0.69089,0.69098,220300000.0
2005-07-26 22:21:00,0.69096,0.69096,0.6909,0.6909,257000003.0
2005-07-26 22:22:00,0.69092,0.69095,0.69091,0.69095,452799999.0
2005-07-26 22:23:00,0.69093,0.69103,0.69093,0.69093,506800000.0
2005-07-26 22:24:00,0.69094,0.69097,0.69091,0.69095,250699998.0
2005-07-26 22:25:00,0.69093,0.69095,0.69089,0.69095,264600004.0
2005-07-26 22:26:00,0.69093,0.69097,0.69092,0.69097,307599995.0
2005-07-26 22:27:00,0.69097,0.69098,0.69097,0.69097,139100002.0
2005-07-26 22:28:00,0.69097,0.69105,0.69097,0.691,103600002.0
2005-07-26 22:29:00,0.69103,0.69103,0.69093,0.69095,282300001.0
2005-07-26 22:30:00,0.69098,0.691,0.69097,0.69097,72000000.0
2005-07-26 22:31:00,0.69096,0.69096,0.69093,0.69094,73900000.0
2005-07-26 22:32:00,0.69098,0.69098,0.69095,0.69095,320900000.0
2005-07-26 22:33:00,0.69095,0.69101,0.69095,0.69101,171200001.0
2005-07-26 22:34:00,0.69103,0.69103,0.691,0.691,365300003.0
2005-07-26 22:35:00,0.691,0.691,0.69094,0.691,202700002.0
2005-07-26 22:36:00,0.69092,0.69114,0.69088,0.69105,146499996.0
2005-07-26 22:37:00,0.691,0.691,0.69095,0.69095,198100000.0
2005-07-26 22:38:00,0.69098,0.69098,0.69097,0.69097,54299999.0
2005-07-26 22:39:00,0.69096,0.69097,0.69092,0.69092,259100000.0
2005-07-26 22:40:00,0.6909,0.69091,0.69085,0.69085,467699994.0
2005-07-26 22:41:00,0.6909,0.69097,0.6909,0.69092,296500008.0
2005-07-26 22:42:00,0.69082,0.69087,0.69082,0.69085,198700000.0
2005-07-26 22:43:00,0.69093,0.69096,0.69093,0.69096,18400000.0
2005-07-26 22:44:00,0.69106,0.69113,0.69106,0.69113,149200001.0
2005-07-26 22:45:00,0.69116,0.69116,0.69108,0.69113,205899998.0
2005-07-26 22:46:00,0.69113,0.69117,0.69112,0.69115,120400001.0
2005-07-26 22:47:00,0.69118,0.69118,0.6911,0.6911,207299997.0
2005-07-26 22:48:00,0.6911,0.69118,0.69108,0.69108,314800002.0
2005-07-26 22:49:00,0.69118,0.69118,0.6911,0.6911,101400001.0
2005-07-26 22:50:00,0.69115,0.69118,0.69112,0.69112,119100000.0
2005-07-26 22:51:00,0.69113,0.69118,0.69112,0.69118,93700001.0
2005-07-26 22:52:00,0.69116,0.69122,0.69115,0.69115,76999998.0
2005-07-26 22:53:00,0.69114,0.69124,0.69111,0.69124,215699999.0
2005-07-26 22:54:00,0.69115,0.69124,0.69115,0.69117,183200002.0
2005-07-26 22:55:00,0.69118,0.69125,0.69118,0.69125,73900001.0
2005-07-26 22:56:00,0.69123,0.69123,0.69112,0.69115,85699996.0
2005-07-26 22:57:00,0.69109,0.69115,0.69105,0.69115,140400003.0
2005-07-26 22:58:00,0.69118,0.69124,0.69112,0.69119,386899998.0
2005-07-26 22:59:00,0.69118,0.69118,0.69103,0.69103,269299998.0
2005-07-26 23:00:00,0.69112,0.69152,0.69112,0.69121,131499998.0
2005-07-26 23:01:00,0.69092,0.69153,0.69092,0.69153,204899997.0
2005-07-26 23:02:00,0.69122,0.69144,0.69118,0.69135,177299999.0
2005-07-26 23:03:00,0.69135,0.69144,0.69126,0.69139,112400000.0
2005-07-26 23:04:00,0.69121,0.69147,0.69121,0.69147,37400001.0
2005-07-26 23:05:00,0.6914,0.69165,0.69125,0.69165,153100002.0
2005-07-26 23:06:00,0.6914,0.6916,0.69134,0.69141,172399998.0
2005-07-26 23:07:00,0.69132,0.69151,0.69124,0.69147,278899998.0
2005-07-26 23:08:00,0.69118,0.69152,0.69111,0.69151,159300002.0
2005-07-26 23:09:00,0.69143,0.69154,0.69127,0.69137,154900002.0
2005-07-26 23:10:00,0.69133,0.69141,0.6912,0.6914,152299999.0
2005-07-26 23:11:00,0.69148,0.69156,0.69129,0.69144,188799998.0
2005-07-26 23:12:00,0.69147,0.69151,0.69116,0.69147,166399999.0
2005-07-26 23:13:00,0.69145,0.69162,0.69127,0.69148,205300003.0
2005-07-26 23:14:00,0.69126,0.69154,0.69117,0.69148,131499999.0
2005-07-26 23:15:00,0.69148,0.69154,0.69121,0.69133,155900001.0
2005-07-26 23:16:00,0.69142,0.69147,0.69108,0.69133,107300002.0
2005-07-26 23:17:00,0.6912,0.69158,0.69116,0.69158,162699998.0
2005-07-26 23:18:00,0.69124,0.69143,0.69117,0.69126,297399999.0
2005-07-26 23:19:00,0.69113,0.69143,0.6911,0.69128,156300003.0
2005-07-26 23:20:00,0.69111,0.69156,0.69111,0.69156,146800001.0
2005-07-26 23:21:00,0.69158,0.69167,0.69134,0.69135,224500005.0
2005-07-26 23:22:00,0.69122,0.69122,0.69122,0.69122,4800000.0
2005-07-26 23:23:00,0.6912,0.69125,0.69115,0.69115,313799996.0
2005-07-26 23:24:00,0.69111,0.69125,0.69111,0.69118,94999998.0
2005-07-26 23:25:00,0.69117,0.69123,0.69117,0.69123,64699998.0
2005-07-26 23:26:00,0.69122,0.69125,0.69122,0.69125,112600000.0
2005-07-26 23:27:00,0.69124,0.69125,0.69124,0.69125,44099999.0
2005-07-26 23:28:00,0.69135,0.69135,0.69133,0.69133,29400000.0
2005-07-26 23:29:00,0.69133,0.69138,0.6913,0.6913,71800001.0
2005-07-26 23:30:00,0.69133,0.69138,0.6913,0.69133,172399997.0
2005-07-26 23:31:00,0.69135,0.6914,0.69132,0.6914,152900005.0
2005-07-26 23:32:00,0.69144,0.69144,0.6914,0.69141,70200000.0
2005-07-26 23:33:00,0.69145,0.69145,0.69141,0.69142,197400002.0
2005-07-26 23:34:00,0.69141,0.69146,0.69137,0.69142,98799998.0
2005-07-26 23:35:00,0.69145,0.69147,0.69138,0.69141,126500001.0
2005-07-26 23:36:00,0.69135,0.69135,0.69131,0.69131,74999999.0
2005-07-26 23:37:00,0.69133,0.69139,0.69132,0.69139,86900002.0
2005-07-26 23:38:00,0.69118,0.6917,0.69118,0.69165,133999999.0
2005-07-26 23:39:00,0.69125,0.69128,0.69122,0.69125,97900001.0
2005-07-26 23:40:00,0.69123,0.69123,0.6912,0.6912,28700001.0
2005-07-26 23:41:00,0.69129,0.69164,0.69129,0.69161,64000002.0
2005-07-26 23:42:00,0.69115,0.69115,0.69105,0.69105,45400000.0
2005-07-26 23:43:00,0.69108,0.6912,0.69108,0.69117,95600001.0
2005-07-26 23:44:00,0.6912,0.6912,0.69118,0.6912,14400000.0
2005-07-26 23:45:00,0.6913,0.69171,0.6913,0.69171,123800001.0
2005-07-26 23:46:00,0.69127,0.69131,0.69127,0.6913,95900002.0
2005-07-26 23:47:00,0.69135,0.69135,0.69133,0.69133,48600000.0
2005-07-26 23:48:00,0.69135,0.69139,0.69135,0.69136,106300001.0
2005-07-26 23:49:00,0.69135,0.69138,0.69135,0.69138,5600000.0
2005-07-26 23:50:00,0.69135,0.69143,0.69135,0.69143,77500001.0
2005-07-26 23:51:00,0.69151,0.69151,0.69149,0.69149,27600001.0
2005-07-26 23:52:00,0.69153,0.69159,0.69153,0.69159,66000000.0
2005-07-26 23:53:00,0.69156,0.69159,0.69152,0.69152,181599996.0
2005-07-26 23:54:00,0.6916,0.69161,0.69155,0.69155,138100000.0
2005-07-26 23:55:00,0.69159,0.6917,0.69158,0.69168,133300002.0
2005-07-26 23:56:00,0.69169,0.69171,0.69167,0.69167,138099998.0
2005-07-26 23:57:00,0.69169,0.6917,0.69163,0.69166,250400000.0
2005-07-26 23:58:00,0.69173,0.6918,0.69151,0.6918,74600001.0
2005-07-26 23:59:00,0.69174,0.69183,0.69173,0.69178,99100001.0
2005-07-27 00:00:00,0.69172,0.6918,0.69171,0.69171,188000004.0
2005-07-27 00:01:00,0.69173,0.69177,0.6917,0.69177,130699999.0
2005-07-27 00:02:00,0.6917,0.69172,0.69158,0.69159,163699995.0
2005-07-27 00:03:00,0.69168,0.69172,0.69168,0.69172,27099999.0
2005-07-27 00:04:00,0.69172,0.69182,0.69172,0.69179,126700002.0
2005-07-27 00:05:00,0.69177,0.6918,0.69177,0.6918,64100000.0
2005-07-27 00:06:00,0.69178,0.69182,0.69177,0.6918,213899999.0
2005-07-27 00:07:00,0.69207,0.69211,0.69177,0.69186,99300000.0
2005-07-27 00:08:00,0.69178,0.69182,0.69177,0.69177,163199998.0
2005-07-27 00:09:00,0.6918,0.6918,0.69177,0.69177,73199999.0
2005-07-27 00:10:00,0.69178,0.69178,0.6917,0.6917,110099999.0
2005-07-27 00:11:00,0.69175,0.69175,0.69168,0.69168,43100000.0
2005-07-27 00:12:00,0.6917,0.6917,0.6917,0.6917,31100000.0
2005-07-27 00:13:00,0.69174,0.69178,0.69172,0.69176,148500000.0
2005-07-27 00:14:00,0.69178,0.69178,0.69177,0.69177,114500001.0
2005-07-27 00:15:00,0.69177,0.69181,0.69175,0.6918,102499998.0
2005-07-27 00:16:00,0.69178,0.6918,0.69178,0.6918,115300001.0
2005-07-27 00:17:00,0.69184,0.69185,0.69183,0.69183,43099999.0
2005-07-27 00:18:00,0.69182,0.69193,0.69182,0.69193,91099999.0
2005-07-27 00:19:00,0.69191,0.69191,0.69184,0.69184,8800000.0
2005-07-27 00:20:00,0.69183,0.6919,0.69183,0.69186,102300002.0
2005-07-27 00:21:00,0.69185,0.69185,0.69182,0.69182,28700001.0
2005-07-27 00:22:00,0.69182,0.69188,0.6918,0.69188,31000000.0
2005-07-27 00:23:00,0.69185,0.69185,0.69183,0.69183,70299999.0
2005-07-27 00:24:00,0.69185,0.69185,0.6918,0.69182,185900002.0
2005-07-27 00:25:00,0.69182,0.69185,0.6918,0.6918,70299999.0
2005-07-27 00:26:00,0.69185,0.69185,0.69182,0.69185,85000002.0
2005-07-27 00:27:00,0.69192,0.69208,0.69168,0.69204,160599996.0
2005-07-27 00:28:00,0.69185,0.69185,0.69182,0.69182,182700000.0
2005-07-27 00:29:00,0.69185,0.69185,0.69178,0.69178,120000003.0
2005-07-27 00:30:00,0.69185,0.69185,0.6918,0.69183,98199999.0
2005-07-27 00:31:00,0.69181,0.69182,0.69181,0.69182,10300000.0
2005-07-27 00:32:00,0.6918,0.69182,0.69178,0.69182,99400001.0
2005-07-27 00:33:00,0.69175,0.6918,0.69175,0.6918,127000001.0
2005-07-27 00:34:00,0.69175,0.69182,0.69175,0.6918,172499996.0
2005-07-27 00:35:00,0.69175,0.6918,0.69158,0.69158,117099998.0
2005-07-27 00:36:00,0.6915,0.69158,0.6915,0.6915,77200001.0
2005-07-27 00:37:00,0.69153,0.69153,0.69148,0.69148,54399999.0
2005-07-27 00:38:00,0.69153,0.69156,0.69152,0.69152,41500000.0
2005-07-27 00:39:00,0.69151,0.69157,0.69151,0.69151,178599999.0
2005-07-27 00:40:00,0.69153,0.69153,0.6914,0.69143,58500001.0
2005-07-27 00:41:00,0.69145,0.69151,0.69143,0.69147,167099999.0
2005-07-27 00:42:00,0.69142,0.69142,0.69142,0.69142,45399999.0
2005-07-27 00:43:00,0.69139,0.69145,0.69137,0.69145,80600002.0
2005-07-27 00:44:00,0.69148,0.69148,0.6914,0.69143,146399998.0
2005-07-27 00:45:00,0.69143,0.69143,0.69143,0.69143,2400000.0
2005-07-27 00:46:00,0.69145,0.69145,0.6914,0.69143,164200003.0
2005-07-27 00:47:00,0.69143,0.69145,0.69143,0.69145,97399999.0
2005-07-27 00:48:00,0.69144,0.6915,0.69144,0.69148,206300002.0
2005-07-27 00:49:00,0.69152,0.69152,0.69145,0.69145,107700002.0
2005-07-27 00:50:00,0.69152,0.69153,0.69149,0.69149,88800000.0
2005-07-27 00:51:00,0.69157,0.69158,0.69147,0.69157,137800004.0
2005-07-27 00:52:00,0.69153,0.69155,0.6915,0.6915,75799998.0
2005-07-27 00:53:00,0.6915,0.69152,0.6915,0.69152,110100001.0
2005-07-27 00:54:00,0.69155,0.69155,0.69152,0.69152,105400001.0
2005-07-27 00:55:00,0.69175,0.69183,0.69163,0.69176,176100002.0
2005-07-27 00:56:00,0.6915,0.69155,0.69147,0.69152,162900000.0
2005-07-27 00:57:00,0.69152,0.69155,0.6915,0.69153,140200000.0
2005-07-27 00:58:00,0.69152,0.69155,0.69152,0.69155,31800000.0
2005-07-27 00:59:00,0.6916,0.69186,0.6916,0.69182,162300005.0
2005-07-27 01:00:00,0.69152,0.69155,0.69152,0.69155,43800001.0
2005-07-27 01:01:00,0.69155,0.69155,0.6915,0.6915,84000002.0
2005-07-27 01:02:00,0.69153,0.69153,0.69152,0.69152,16700000.0
2005-07-27 01:03:00,0.69158,0.69164,0.69156,0.69159,228299999.0
2005-07-27 01:04:00,0.69165,0.69173,0.69165,0.69171,48799999.0
2005-07-27 01:05:00,0.69167,0.69167,0.69161,0.69163,98500001.0
2005-07-27 01:06:00,0.6916,0.6916,0.69153,0.69155,94900002.0
2005-07-27 01:07:00,0.69156,0.69165,0.69156,0.6916,66300001.0
2005-07-27 01:08:00,0.69165,0.69169,0.69164,0.69164,116600002.0
2005-07-27 01:09:00,0.69164,0.69164,0.69156,0.69158,86899998.0
2005-07-27 01:10:00,0.69161,0.69162,0.69155,0.69155,192399998.0
2005-07-27 01:11:00,0.69158,0.69162,0.69158,0.6916,67999999.0
2005-07-27 01:12:00,0.69158,0.69162,0.69156,0.69158,45700001.0
2005-07-27 01:13:00,0.69156,0.69159,0.69153,0.69159,154700001.0
2005-07-27 01:14:00,0.69158,0.6916,0.69155,0.69158,200500006.0
2005-07-27 01:15:00,0.69155,0.6916,0.69155,0.69158,97300001.0
2005-07-27 01:16:00,0.69156,0.69156,0.6915,0.69152,148999996.0
2005-07-27 01:17:00,0.6915,0.69152,0.69143,0.69143,76699999.0
2005-07-27 01:18:00,0.69142,0.69148,0.69142,0.69148,51099998.0
2005-07-27 01:19:00,0.6915,0.69152,0.69147,0.6915,113400000.0
2005-07-27 01:20:00,0.6915,0.6915,0.69145,0.6915,199900001.0
2005-07-27 01:21:00,0.69148,0.69148,0.69144,0.69146,154399996.0
2005-07-27 01:22:00,0.69151,0.69152,0.69148,0.69152,78099998.0
2005-07-27 01:23:00,0.69153,0.69153,0.69149,0.69149,20100000.0
2005-07-27 01:24:00,0.69152,0.69154,0.69148,0.69149,205399998.0
2005-07-27 01:25:00,0.69152,0.69152,0.69151,0.69151,47099998.0
2005-07-27 01:26:00,0.69124,0.69144,0.69096,0.6914,147900001.0
2005-07-27 01:27:00,0.69145,0.69145,0.6914,0.6914,125499999.0
2005-07-27 01:28:00,0.69137,0.69137,0.69074,0.69074,72500000.0
2005-07-27 01:29:00,0.69065,0.69067,0.69063,0.69067,57700001.0
2005-07-27 01:30:00,0.69063,0.69065,0.69063,0.69065,80599998.0
2005-07-27 01:31:00,0.69062,0.69065,0.69062,0.69062,56600002.0
2005-07-27 01:32:00,0.69068,0.69068,0.69068,0.69068,8900000.0
2005-07-27 01:33:00,0.69084,0.69145,0.69084,0.69145,88500001.0
2005-07-27 01:34:00,0.69145,0.69145,0.69142,0.69142,61300001.0
2005-07-27 01:35:00,0.69142,0.69142,0.69136,0.69138,137900002.0
2005-07-27 01:36:00,0.69142,0.69145,0.69142,0.69142,80000000.0
2005-07-27 01:37:00,0.69147,0.69149,0.69144,0.69146,171899998.0
2005-07-27 01:38:00,0.69142,0.69148,0.69137,0.69142,154000001.0
2005-07-27 01:39:00,0.69145,0.69147,0.6914,0.69147,219900002.0
2005-07-27 01:40:00,0.69143,0.69148,0.69143,0.69143,138600000.0
2005-07-27 01:41:00,0.69143,0.69145,0.69139,0.69139,179699997.0
2005-07-27 01:42:00,0.69138,0.69143,0.69136,0.69141,88700002.0
2005-07-27 01:43:00,0.69139,0.69139,0.69131,0.69137,170299998.0
2005-07-27 01:44:00,0.69141,0.69143,0.69139,0.69142,143799997.0
2005-07-27 01:45:00,0.69145,0.69148,0.6914,0.69145,163399998.0
2005-07-27 01:46:00,0.69145,0.69145,0.6914,0.6914,82400000.0
2005-07-27 01:47:00,0.69145,0.69147,0.69145,0.69147,21600000.0
2005-07-27 01:48:00,0.69142,0.69143,0.69139,0.69141,161499996.0
2005-07-27 01:49:00,0.69139,0.69139,0.69129,0.6913,135400003.0
2005-07-27 01:50:00,0.69129,0.69133,0.69126,0.69126,62100001.0
2005-07-27 01:51:00,0.69131,0.69135,0.6913,0.69135,78200002.0
2005-07-27 01:52:00,0.69135,0.6914,0.69134,0.6914,119400000.0
2005-07-27 01:53:00,0.69138,0.69145,0.69136,0.69143,215499996.0
2005-07-27 01:54:00,0.69141,0.69142,0.6913,0.69138,160199999.0
2005-07-27 01:55:00,0.69137,0.6914,0.69135,0.69138,203199998.0
2005-07-27 01:56:00,0.69137,0.69143,0.69137,0.69138,157600003.0
2005-07-27 01:57:00,0.69126,0.69126,0.69074,0.69074,152900003.0
2005-07-27 01:58:00,0.6908,0.69099,0.69067,0.69067,145200002.0
2005-07-27 01:59:00,0.69065,0.69065,0.69062,0.69062,121200000.0
2005-07-27 02:00:00,0.69067,0.69131,0.69067,0.69131,172299999.0
2005-07-27 02:01:00,0.69144,0.69146,0.69138,0.69145,238600004.0
2005-07-27 02:02:00,0.69142,0.69142,0.69137,0.6914,167600005.0
2005-07-27 02:03:00,0.69143,0.69143,0.69137,0.69142,171100000.0
2005-07-27 02:04:00,0.69144,0.69144,0.69134,0.69142,81500001.0
2005-07-27 02:05:00,0.69141,0.69145,0.69134,0.69145,189900002.0
2005-07-27 02:06:00,0.69141,0.69144,0.69135,0.69135,150899998.0
2005-07-27 02:07:00,0.69141,0.69145,0.69139,0.69142,239000000.0
2005-07-27 02:08:00,0.69147,0.69167,0.69136,0.69147,103300001.0
2005-07-27 02:09:00,0.69147,0.69148,0.69143,0.69143,142200001.0
2005-07-27 02:10:00,0.69144,0.69147,0.69126,0.69126,137800001.0
2005-07-27 02:11:00,0.69128,0.69132,0.69128,0.69132,16800000.0
2005-07-27 02:12:00,0.69134,0.69138,0.69134,0.69138,46300000.0
2005-07-27 02:13:00,0.69136,0.6914,0.69132,0.69137,197299996.0
2005-07-27 02:14:00,0.69142,0.6915,0.69142,0.69146,106999997.0
2005-07-27 02:15:00,0.69147,0.69149,0.69145,0.69145,161400001.0
2005-07-27 02:16:00,0.69145,0.69149,0.69142,0.69144,144600001.0
2005-07-27 02:17:00,0.69143,0.69146,0.69143,0.69146,158899999.0
2005-07-27 02:18:00,0.69147,0.69148,0.69147,0.69148,115000000.0
2005-07-27 02:19:00,0.6915,0.6915,0.69147,0.6915,158700000.0
2005-07-27 02:20:00,0.69145,0.6915,0.69145,0.69145,95700001.0
2005-07-27 02:21:00,0.69138,0.69139,0.69138,0.69139,11200000.0
2005-07-27 02:22:00,0.69141,0.69152,0.69141,0.69152,146999997.0
2005-07-27 02:23:00,0.69148,0.69148,0.69143,0.69143,116200000.0
2005-07-27 02:24:00,0.69143,0.69145,0.69138,0.69143,80600001.0
2005-07-27 02:25:00,0.69145,0.69148,0.6914,0.69145,90999999.0
2005-07-27 02:26:00,0.69146,0.69148,0.69144,0.69148,40400001.0
2005-07-27 02:27:00,0.69145,0.6915,0.69145,0.69145,193000001.0
2005-07-27 02:28:00,0.69148,0.6915,0.69145,0.69145,176900001.0
2005-07-27 02:29:00,0.6915,0.69152,0.69149,0.69151,116699999.0
2005-07-27 02:30:00,0.69148,0.69153,0.69146,0.6915,103700003.0
2005-07-27 02:31:00,0.6914,0.6915,0.6914,0.69145,97400001.0
2005-07-27 02:32:00,0.69147,0.69147,0.69145,0.69146,169100000.0
2005-07-27 02:33:00,0.69147,0.69153,0.69147,0.69153,123899998.0
2005-07-27 02:34:00,0.69149,0.69153,0.69149,0.69153,59900000.0
2005-07-27 02:35:00,0.69158,0.69162,0.69158,0.69162,31900001.0
2005-07-27 02:36:00,0.69163,0.69166,0.69161,0.69166,175100001.0
2005-07-27 02:37:00,0.6917,0.69173,0.69166,0.69167,114200001.0
2005-07-27 02:38:00,0.69163,0.69163,0.69156,0.69161,47200001.0
2005-07-27 02:39:00,0.69161,0.69161,0.69158,0.69159,182599998.0
2005-07-27 02:40:00,0.69192,0.69197,0.69168,0.69195,269699998.0
2005-07-27 02:41:00,0.69202,0.69206,0.69167,0.6918,144499999.0
2005-07-27 02:42:00,0.69101,0.69149,0.69101,0.69149,39900000.0
2005-07-27 02:43:00,0.69167,0.69169,0.6916,0.69168,81700000.0
2005-07-27 02:44:00,0.69167,0.6917,0.69167,0.6917,86500002.0
2005-07-27 02:45:00,0.6917,0.69172,0.69167,0.69167,99000000.0
2005-07-27 02:46:00,0.69167,0.69176,0.69167,0.69175,128300000.0
2005-07-27 02:47:00,0.69175,0.69181,0.69172,0.6918,86099999.0
2005-07-27 02:48:00,0.6918,0.69186,0.6918,0.69186,48500000.0
2005-07-27 02:49:00,0.69193,0.69193,0.69189,0.69189,86300002.0
2005-07-27 02:50:00,0.69187,0.69194,0.69187,0.69194,197000001.0
2005-07-27 02:51:00,0.69194,0.69195,0.69192,0.69194,95000001.0
2005-07-27 02:52:00,0.69193,0.69197,0.69187,0.69197,147999997.0
2005-07-27 02:53:00,0.692,0.692,0.69195,0.692,54400002.0
2005-07-27 02:54:00,0.69199,0.692,0.69194,0.69194,185999996.0
2005-07-27 02:55:00,0.69191,0.69191,0.69184,0.69184,92800001.0
2005-07-27 02:56:00,0.69181,0.69181,0.69168,0.6917,63000000.0
2005-07-27 02:57:00,0.69158,0.69164,0.69155,0.69164,108499999.0
2005-07-27 02:58:00,0.6917,0.6917,0.69163,0.69168,110500000.0
2005-07-27 02:59:00,0.69163,0.69165,0.6916,0.69163,126899997.0
2005-07-27 03:00:00,0.69166,0.69168,0.69163,0.69163,90800001.0
2005-07-27 03:01:00,0.69161,0.69166,0.69161,0.69162,133999999.0
2005-07-27 03:02:00,0.69168,0.69168,0.69167,0.69167,46300000.0
2005-07-27 03:03:00,0.69162,0.69166,0.69162,0.69166,149100003.0
2005-07-27 03:04:00,0.69168,0.69175,0.69163,0.6917,253400001.0
2005-07-27 03:05:00,0.69166,0.6917,0.69161,0.69164,165900000.0
2005-07-27 03:06:00,0.69165,0.69165,0.69158,0.69165,79500000.0
2005-07-27 03:07:00,0.69163,0.69171,0.69163,0.6917,94900000.0
2005-07-27 03:08:00,0.69164,0.69169,0.69162,0.69162,127199998.0
2005-07-27 03:09:00,0.69165,0.69165,0.6916,0.6916,76099999.0
2005-07-27 03:10:00,0.69165,0.69165,0.6916,0.69163,90900002.0
2005-07-27 03:11:00,0.69159,0.69163,0.69157,0.69157,64199999.0
2005-07-27 03:12:00,0.69161,0.69162,0.69135,0.69135,117499998.0
2005-07-27 03:13:00,0.69141,0.69152,0.69141,0.69152,59799999.0
2005-07-27 03:14:00,0.69161,0.69167,0.69155,0.69155,107799999.0
2005-07-27 03:15:00,0.69155,0.69162,0.69155,0.6916,80400002.0
2005-07-27 03:16:00,0.69162,0.69165,0.69155,0.69155,163199998.0
2005-07-27 03:17:00,0.69158,0.6916,0.69153,0.6916,207799999.0
2005-07-27 03:18:00,0.69165,0.6917,0.69158,0.6917,80899999.0
2005-07-27 03:19:00,0.69166,0.6917,0.69162,0.69169,186100005.0
2005-07-27 03:20:00,0.69179,0.69181,0.69179,0.69181,75899997.0
2005-07-27 03:21:00,0.69194,0.69203,0.69194,0.69203,32800000.0
2005-07-27 03:22:00,0.69199,0.69207,0.69199,0.69205,183099999.0
2005-07-27 03:23:00,0.69199,0.692,0.69199,0.69199,95000003.0
2005-07-27 03:24:00,0.692,0.692,0.692,0.692,35099998.0
2005-07-27 03:25:00,0.69201,0.69201,0.6919,0.6919,155700000.0
2005-07-27 03:26:00,0.69193,0.69196,0.69192,0.69193,168499998.0
2005-07-27 03:27:00,0.69197,0.69198,0.69197,0.69198,17900000.0
2005-07-27 03:28:00,0.69198,0.69204,0.69198,0.69201,145900007.0
2005-07-27 03:29:00,0.69198,0.69202,0.69198,0.69202,12000000.0
2005-07-27 03:30:00,0.69199,0.69199,0.69195,0.69197,123299998.0
2005-07-27 03:31:00,0.69201,0.69201,0.69193,0.69193,75700001.0
2005-07-27 03:32:00,0.6919,0.69197,0.6919,0.69197,112799999.0
2005-07-27 03:33:00,0.69187,0.69187,0.69187,0.69187,10400000.0
2005-07-27 03:34:00,0.69193,0.69193,0.69185,0.69191,167700000.0
2005-07-27 03:35:00,0.69188,0.69194,0.69188,0.69194,212800000.0
2005-07-27 03:36:00,0.69195,0.69195,0.69193,0.69193,9700000.0
2005-07-27 03:37:00,0.69194,0.69196,0.69188,0.69188,160299998.0
2005-07-27 03:38:00,0.6919,0.6919,0.69185,0.69185,49200000.0
2005-07-27 03:39:00,0.69185,0.6919,0.69185,0.6919,27200000.0
2005-07-27 03:40:00,0.6919,0.69198,0.6919,0.69193,120500000.0
2005-07-27 03:41:00,0.69196,0.69197,0.6919,0.69195,75200002.0
2005-07-27 03:42:00,0.69199,0.69199,0.69193,0.69196,158899996.0
2005-07-27 03:43:00,0.69197,0.69198,0.69197,0.69198,29500001.0
2005-07-27 03:44:00,0.69197,0.69197,0.69197,0.69197,29500001.0
2005-07-27 03:45:00,0.69199,0.69203,0.69199,0.69203,34300000.0
2005-07-27 03:46:00,0.69202,0.69203,0.69196,0.69203,132200001.0
2005-07-27 03:47:00,0.69203,0.69203,0.69197,0.69202,137399998.0
2005-07-27 03:48:00,0.69202,0.69208,0.69202,0.69208,49400002.0
2005-07-27 03:49:00,0.69205,0.69205,0.692,0.69203,181400000.0
2005-07-27 03:50:00,0.69202,0.69205,0.69202,0.69203,85300002.0
2005-07-27 03:51:00,0.69203,0.69213,0.692,0.692,173699996.0
2005-07-27 03:52:00,0.69202,0.69208,0.69197,0.69197,205300004.0
2005-07-27 03:53:00,0.692,0.692,0.69195,0.69197,105199999.0
2005-07-27 03:54:00,0.69195,0.69195,0.69188,0.69188,102900002.0
2005-07-27 03:55:00,0.69191,0.69194,0.69189,0.69189,218099996.0
2005-07-27 03:56:00,0.69195,0.69197,0.69188,0.69192,249599992.0
2005-07-27 03:57:00,0.69195,0.69196,0.69195,0.69196,15200000.0
2005-07-27 03:58:00,0.69193,0.692,0.69193,0.69197,74600001.0
2005-07-27 03:59:00,0.692,0.692,0.69193,0.69193,18300000.0
2005-07-27 04:00:00,0.69195,0.69195,0.69193,0.69193,26200000.0
2005-07-27 04:01:00,0.69222,0.69227,0.69201,0.69211,169500002.0
2005-07-27 04:02:00,0.69191,0.69191,0.69182,0.69182,178100001.0
2005-07-27 04:03:00,0.69214,0.69218,0.69202,0.69205,233900001.0
2005-07-27 04:04:00,0.69189,0.69196,0.69189,0.69193,79800000.0
2005-07-27 04:05:00,0.69212,0.69219,0.69195,0.69207,194599998.0
2005-07-27 04:06:00,0.69193,0.69193,0.69188,0.69188,118700004.0
2005-07-27 04:07:00,0.6919,0.6919,0.6919,0.6919,16700000.0
2005-07-27 04:08:00,0.69189,0.69189,0.6918,0.69186,104000003.0
2005-07-27 04:09:00,0.69183,0.69183,0.69182,0.69182,23500000.0
2005-07-27 04:10:00,0.69183,0.69188,0.69183,0.69186,90000001.0
2005-07-27 04:11:00,0.69187,0.69187,0.6918,0.6918,147000000.0
2005-07-27 04:12:00,0.69184,0.69188,0.69184,0.69188,71000001.0
2005-07-27 04:13:00,0.6919,0.69193,0.6919,0.69193,4800000.0
2005-07-27 04:14:00,0.69194,0.69197,0.69187,0.69197,285299998.0
2005-07-27 04:15:00,0.69196,0.69201,0.69195,0.69197,46799999.0
2005-07-27 04:16:00,0.69195,0.69198,0.69183,0.69195,104699999.0
2005-07-27 04:17:00,0.6919,0.69196,0.6919,0.69195,56100000.0
2005-07-27 04:18:00,0.69192,0.69197,0.69192,0.69195,96900002.0
2005-07-27 04:19:00,0.69196,0.69197,0.69191,0.69192,176399996.0
2005-07-27 04:20:00,0.69192,0.69193,0.69191,0.69191,86100000.0
2005-07-27 04:21:00,0.69194,0.692,0.69193,0.69193,188999999.0
2005-07-27 04:22:00,0.69191,0.69191,0.69181,0.69181,212299999.0
2005-07-27 04:23:00,0.69181,0.69188,0.69177,0.69181,87700000.0
2005-07-27 04:24:00,0.69175,0.69185,0.69175,0.69183,193300000.0
2005-07-27 04:25:00,0.6918,0.69181,0.69173,0.69181,118300000.0
2005-07-27 04:26:00,0.69176,0.69181,0.69174,0.69177,64300000.0
2005-07-27 04:27:00,0.69177,0.69184,0.69174,0.6918,143099997.0
2005-07-27 04:28:00,0.69184,0.69184,0.69168,0.69168,94000001.0
2005-07-27 04:29:00,0.69177,0.69187,0.69177,0.69177,108899998.0
2005-07-27 04:30:00,0.69175,0.69181,0.69173,0.69173,127699998.0
2005-07-27 04:31:00,0.69174,0.69181,0.69174,0.69178,195200002.0
2005-07-27 04:32:00,0.6918,0.6918,0.69178,0.69178,72800000.0
2005-07-27 04:33:00,0.6918,0.69184,0.6918,0.69184,118100000.0
2005-07-27 04:34:00,0.69182,0.69186,0.69181,0.69184,124500000.0
2005-07-27 04:35:00,0.69183,0.69183,0.69179,0.69179,19300000.0
2005-07-27 04:36:00,0.69178,0.69181,0.69173,0.69181,172200006.0
2005-07-27 04:37:00,0.69175,0.69179,0.69173,0.69173,83799998.0
2005-07-27 04:38:00,0.69172,0.69174,0.6917,0.69174,35000000.0
2005-07-27 04:39:00,0.69168,0.6917,0.69162,0.69165,238800002.0
2005-07-27 04:40:00,0.69168,0.69168,0.69165,0.69165,31099999.0
2005-07-27 04:41:00,0.69164,0.69167,0.69161,0.69162,108000000.0
2005-07-27 04:42:00,0.6916,0.6916,0.69149,0.69155,120700002.0
2005-07-27 04:43:00,0.69153,0.69156,0.69149,0.69149,142899999.0
2005-07-27 04:44:00,0.69145,0.69154,0.69145,0.69152,148999996.0
2005-07-27 04:45:00,0.69148,0.6916,0.69148,0.69156,141699999.0
2005-07-27 04:46:00,0.69154,0.69158,0.69148,0.69148,166300001.0
2005-07-27 04:47:00,0.69147,0.69153,0.69146,0.69153,108600003.0
2005-07-27 04:48:00,0.69151,0.69157,0.69144,0.69155,250699997.0
2005-07-27 04:49:00,0.69136,0.69153,0.69136,0.69153,145900001.0
2005-07-27 04:50:00,0.69154,0.69156,0.69149,0.69156,217199999.0
2005-07-27 04:51:00,0.69163,0.69177,0.69163,0.69177,191199998.0
2005-07-27 04:52:00,0.69164,0.69174,0.69164,0.69167,203800000.0
2005-07-27 04:53:00,0.69169,0.69178,0.69168,0.69178,138300002.0
2005-07-27 04:54:00,0.69177,0.69177,0.69167,0.69167,142100002.0
2005-07-27 04:55:00,0.69159,0.69159,0.69152,0.69156,101900002.0
2005-07-27 04:56:00,0.69157,0.69166,0.69157,0.69166,122100001.0
2005-07-27 04:57:00,0.6916,0.69163,0.69156,0.69163,72100000.0
2005-07-27 04:58:00,0.69158,0.69158,0.69154,0.69157,108600000.0
2005-07-27 04:59:00,0.69163,0.69163,0.69157,0.69157,134000001.0
2005-07-27 05:00:00,0.69155,0.69161,0.69155,0.69158,146800004.0
2005-07-27 05:01:00,0.69155,0.69164,0.69155,0.69155,232899996.0
2005-07-27 05:02:00,0.6915,0.69157,0.69149,0.69157,154400001.0
2005-07-27 05:03:00,0.69161,0.69165,0.69159,0.69162,156399998.0
2005-07-27 05:04:00,0.69161,0.69165,0.69155,0.69155,221100000.0
2005-07-27 05:05:00,0.69153,0.69162,0.69146,0.69158,229999997.0
2005-07-27 05:06:00,0.69164,0.69164,0.69164,0.69164,85799999.0
2005-07-27 05:07:00,0.69168,0.69169,0.6916,0.69169,118099998.0
2005-07-27 05:08:00,0.69173,0.69175,0.6917,0.6917,112600001.0
2005-07-27 05:09:00,0.69169,0.69181,0.69169,0.69181,51800001.0
2005-07-27 05:10:00,0.69182,0.69184,0.69182,0.69184,79899997.0
2005-07-27 05:11:00,0.69218,0.69221,0.69191,0.69209,241700000.0
2005-07-27 05:12:00,0.69194,0.69194,0.69174,0.69179,139900000.0
2005-07-27 05:13:00,0.69183,0.69189,0.69177,0.69183,185700003.0
2005-07-27 05:14:00,0.6918,0.69198,0.69177,0.69192,146300000.0
2005-07-27 05:15:00,0.69183,0.69183,0.69182,0.69182,56600000.0
2005-07-27 05:16:00,0.69185,0.69188,0.6918,0.69188,156699998.0
2005-07-27 05:17:00,0.69184,0.69184,0.69179,0.69184,158999999.0
2005-07-27 05:18:00,0.69184,0.69186,0.69166,0.69166,100500000.0
2005-07-27 05:19:00,0.69165,0.69173,0.69165,0.69168,83200000.0
2005-07-27 05:20:00,0.69168,0.69169,0.69165,0.69169,264999997.0
2005-07-27 05:21:00,0.69166,0.69166,0.69161,0.69161,68599999.0
2005-07-27 05:22:00,0.6916,0.69166,0.6916,0.69162,71299999.0
2005-07-27 05:23:00,0.69186,0.69196,0.69166,0.69196,144000001.0
2005-07-27 05:24:00,0.69163,0.69163,0.6915,0.6915,197199995.0
2005-07-27 05:25:00,0.692,0.69203,0.69167,0.69167,146600000.0
2005-07-27 05:26:00,0.69163,0.69168,0.6916,0.6916,101700000.0
2005-07-27 05:27:00,0.69198,0.69202,0.69171,0.69172,166200004.0
2005-07-27 05:28:00,0.69159,0.69165,0.69155,0.6916,143599999.0
2005-07-27 05:29:00,0.69165,0.69168,0.69164,0.69167,101499996.0
2005-07-27 05:30:00,0.69169,0.69173,0.69168,0.69168,103300002.0
2005-07-27 05:31:00,0.69166,0.69166,0.69166,0.69166,49599998.0
2005-07-27 05:32:00,0.69165,0.69171,0.69161,0.69162,127400000.0
2005-07-27 05:33:00,0.6916,0.69167,0.6916,0.69167,139199999.0
2005-07-27 05:34:00,0.6919,0.69193,0.69173,0.69188,245899997.0
2005-07-27 05:35:00,0.69168,0.69168,0.69161,0.69163,115600000.0
2005-07-27 05:36:00,0.69162,0.69162,0.69162,0.69162,7200000.0
2005-07-27 05:37:00,0.69162,0.69163,0.6916,0.69163,57599998.0
2005-07-27 05:38:00,0.69163,0.69165,0.69163,0.69165,67700000.0
2005-07-27 05:39:00,0.69162,0.69162,0.6916,0.6916,18400000.0
2005-07-27 05:40:00,0.69169,0.6917,0.69166,0.6917,141299996.0
2005-07-27 05:41:00,0.6917,0.6917,0.69165,0.69166,106900000.0
2005-07-27 05:42:00,0.69161,0.69164,0.69159,0.69164,99900000.0
2005-07-27 05:43:00,0.69163,0.69163,0.6916,0.6916,54900002.0
2005-07-27 05:44:00,0.69162,0.69162,0.6916,0.6916,124699999.0
2005-07-27 05:45:00,0.69155,0.69155,0.69147,0.69147,144000001.0
2005-07-27 05:46:00,0.69153,0.69159,0.69153,0.69159,88499999.0
2005-07-27 05:47:00,0.69155,0.69161,0.69153,0.6916,117300002.0
2005-07-27 05:48:00,0.69156,0.69156,0.69155,0.69155,44400002.0
2005-07-27 05:49:00,0.69155,0.69158,0.6915,0.6915,116799997.0
2005-07-27 05:50:00,0.69155,0.69158,0.69155,0.69155,59799998.0
2005-07-27 05:51:00,0.69158,0.69158,0.6915,0.69155,104000001.0
2005-07-27 05:52:00,0.69153,0.69155,0.69148,0.69155,207700000.0
2005-07-27 05:53:00,0.69153,0.69155,0.69152,0.69152,59800002.0
2005-07-27 05:54:00,0.69152,0.69159,0.69152,0.69158,63999999.0
2005-07-27 05:55:00,0.69159,0.69159,0.69153,0.69153,125599998.0
2005-07-27 05:56:00,0.69153,0.6916,0.69153,0.6916,84800003.0
2005-07-27 05:57:00,0.69157,0.69162,0.69157,0.6916,103599999.0
2005-07-27 05:58:00,0.69162,0.69162,0.69158,0.69158,19000000.0
2005-07-27 05:59:00,0.6916,0.69164,0.69158,0.69162,140800003.0
2005-07-27 06:00:00,0.69163,0.69165,0.69159,0.69165,117400004.0
2005-07-27 06:01:00,0.69161,0.69169,0.69158,0.69165,170100001.0
2005-07-27 06:02:00,0.69163,0.69163,0.69159,0.69159,8800000.0
2005-07-27 06:03:00,0.69163,0.69168,0.69159,0.69159,121500003.0
2005-07-27 06:04:00,0.69155,0.69157,0.69155,0.69157,51000000.0
2005-07-27 06:05:00,0.69158,0.6916,0.69158,0.6916,8000000.0
2005-07-27 06:06:00,0.69154,0.69159,0.69153,0.69158,83000001.0
2005-07-27 06:07:00,0.6916,0.69164,0.69158,0.69161,124100002.0
2005-07-27 06:08:00,0.69163,0.69164,0.69163,0.69164,36700001.0
2005-07-27 06:09:00,0.69158,0.69158,0.69156,0.69156,51600000.0
2005-07-27 06:10:00,0.69155,0.69155,0.69155,0.69155,43099998.0
2005-07-27 06:11:00,0.69155,0.69155,0.69152,0.69152,7900000.0
2005-07-27 06:12:00,0.69152,0.69152,0.69148,0.69149,107200000.0
2005-07-27 06:13:00,0.69152,0.69154,0.69149,0.69154,139100003.0
2005-07-27 06:14:00,0.69155,0.69171,0.69155,0.69165,230499999.0
2005-07-27 06:15:00,0.69162,0.69165,0.6916,0.6916,113800000.0
2005-07-27 06:16:00,0.69165,0.69165,0.6916,0.69165,152699995.0
2005-07-27 06:17:00,0.69163,0.69165,0.6916,0.69163,138900001.0
2005-07-27 06:18:00,0.69163,0.69166,0.69154,0.69166,49500001.0
2005-07-27 06:19:00,0.69161,0.69167,0.69161,0.69167,229499995.0
2005-07-27 06:20:00,0.69162,0.69164,0.69159,0.69159,142099999.0
2005-07-27 06:21:00,0.69158,0.69165,0.69157,0.69161,123100001.0
2005-07-27 06:22:00,0.6916,0.69164,0.69156,0.69156,91999998.0
2005-07-27 06:23:00,0.69161,0.69164,0.69139,0.69142,110099999.0
2005-07-27 06:24:00,0.69141,0.69146,0.69137,0.69137,173099999.0
2005-07-27 06:25:00,0.69143,0.69151,0.69143,0.69143,177900000.0
2005-07-27 06:26:00,0.69144,0.69148,0.69142,0.69142,65000000.0
2005-07-27 06:27:00,0.69142,0.69148,0.6914,0.6914,46000000.0
2005-07-27 06:28:00,0.69146,0.69159,0.69146,0.69154,98099998.0
2005-07-27 06:29:00,0.69162,0.69167,0.69162,0.69165,224899997.0
2005-07-27 06:30:00,0.69168,0.69173,0.69168,0.69173,74099998.0
2005-07-27 06:31:00,0.69167,0.6917,0.69163,0.6917,112699998.0
2005-07-27 06:32:00,0.69171,0.69171,0.69169,0.69169,31899999.0
2005-07-27 06:33:00,0.69159,0.69159,0.69151,0.69155,127100000.0
2005-07-27 06:34:00,0.69153,0.69155,0.69153,0.69155,59000001.0
2005-07-27 06:35:00,0.69152,0.69161,0.69149,0.69161,142300001.0
2005-07-27 06:36:00,0.6916,0.69161,0.69158,0.69158,99099999.0
2005-07-27 06:37:00,0.69155,0.69155,0.69146,0.6915,216099996.0
2005-07-27 06:38:00,0.69145,0.69152,0.69145,0.69148,150399998.0
2005-07-27 06:39:00,0.69148,0.69148,0.6914,0.69142,93000002.0
2005-07-27 06:40:00,0.69148,0.69149,0.69143,0.69146,140600001.0
2005-07-27 06:41:00,0.69146,0.69146,0.69145,0.69145,31100000.0
2005-07-27 06:42:00,0.69147,0.69149,0.69144,0.69144,118900002.0
2005-07-27 06:43:00,0.69143,0.69143,0.69143,0.69143,1500000.0
2005-07-27 06:44:00,0.69144,0.69144,0.69135,0.69135,143900000.0
2005-07-27 06:45:00,0.69143,0.69146,0.69138,0.69138,201500001.0
2005-07-27 06:46:00,0.69136,0.69145,0.69136,0.69139,232800001.0
2005-07-27 06:47:00,0.69142,0.69148,0.69142,0.69145,101699999.0
2005-07-27 06:48:00,0.69142,0.69143,0.69142,0.69143,65600000.0
2005-07-27 06:49:00,0.6916,0.69171,0.69141,0.69157,192699999.0
2005-07-27 06:50:00,0.69142,0.69145,0.69142,0.69145,34600001.0
2005-07-27 06:51:00,0.6914,0.6914,0.69135,0.69135,9400000.0
2005-07-27 06:52:00,0.69138,0.69144,0.69138,0.69144,57199999.0
2005-07-27 06:53:00,0.69143,0.69143,0.69135,0.69135,29300000.0
2005-07-27 06:54:00,0.69135,0.69135,0.69134,0.69134,30300000.0
2005-07-27 06:55:00,0.69135,0.69138,0.69132,0.69132,41300002.0
2005-07-27 06:56:00,0.69118,0.69165,0.69118,0.69162,230199996.0
2005-07-27 06:57:00,0.69128,0.69133,0.69128,0.69133,97300000.0
2005-07-27 06:58:00,0.69135,0.69135,0.69135,0.69135,17500000.0
2005-07-27 06:59:00,0.69132,0.69142,0.69132,0.69142,50300000.0
2005-07-27 07:00:00,0.6914,0.69145,0.6914,0.69145,32900000.0
2005-07-27 07:01:00,0.69142,0.69143,0.69138,0.69138,139500000.0
2005-07-27 07:02:00,0.69137,0.6914,0.69137,0.69137,83299999.0
2005-07-27 07:03:00,0.6914,0.69142,0.6914,0.69142,88200001.0
2005-07-27 07:04:00,0.69137,0.69143,0.69137,0.69143,34700001.0
2005-07-27 07:05:00,0.69137,0.69137,0.69137,0.69137,49500000.0
2005-07-27 07:06:00,0.6914,0.6914,0.69138,0.69138,35800000.0
2005-07-27 07:07:00,0.6914,0.69145,0.6914,0.69145,67800000.0
2005-07-27 07:08:00,0.69146,0.6915,0.69146,0.6915,107000000.0
2005-07-27 07:09:00,0.69152,0.69155,0.69152,0.69155,52000001.0
2005-07-27 07:10:00,0.69151,0.69154,0.6915,0.69151,147500000.0
2005-07-27 07:11:00,0.69152,0.69153,0.6915,0.69151,72600002.0
2005-07-27 07:12:00,0.69151,0.69151,0.69144,0.69147,133399998.0
2005-07-27 07:13:00,0.69143,0.69148,0.69143,0.69145,124600000.0
2005-07-27 07:14:00,0.69144,0.69144,0.69137,0.69142,123700001.0
2005-07-27 07:15:00,0.69144,0.69144,0.69139,0.69141,146199999.0
2005-07-27 07:16:00,0.69139,0.69139,0.69132,0.69135,103600000.0
2005-07-27 07:17:00,0.69131,0.69134,0.69129,0.69134,105400000.0
2005-07-27 07:18:00,0.69135,0.69135,0.6913,0.69132,136599997.0
2005-07-27 07:19:00,0.69132,0.69138,0.69132,0.69133,88200000.0
2005-07-27 07:20:00,0.69133,0.69135,0.6913,0.6913,120800000.0
2005-07-27 07:21:00,0.69135,0.69135,0.69133,0.69133,72600001.0
2005-07-27 07:22:00,0.69133,0.69144,0.6913,0.69144,123799997.0
2005-07-27 07:23:00,0.69145,0.69145,0.69145,0.69145,52800001.0
2005-07-27 07:24:00,0.69145,0.69147,0.69145,0.69147,37500001.0
2005-07-27 07:25:00,0.69145,0.69148,0.69145,0.69148,17500001.0
2005-07-27 07:26:00,0.6915,0.6915,0.69144,0.6915,94799998.0
2005-07-27 07:27:00,0.69147,0.69151,0.69147,0.69148,121700002.0
2005-07-27 07:28:00,0.69149,0.6915,0.69143,0.6915,65500001.0
2005-07-27 07:29:00,0.6915,0.69155,0.69148,0.69155,92999999.0
2005-07-27 07:30:00,0.69152,0.69157,0.69147,0.69153,221400005.0
2005-07-27 07:31:00,0.69156,0.69156,0.69146,0.6915,122000003.0
2005-07-27 07:32:00,0.69152,0.69156,0.69148,0.69151,184400003.0
2005-07-27 07:33:00,0.6915,0.69151,0.69143,0.69143,90100001.0
2005-07-27 07:34:00,0.6914,0.69148,0.69139,0.69145,230700001.0
2005-07-27 07:35:00,0.69145,0.69145,0.6914,0.69142,195399999.0
2005-07-27 07:36:00,0.69142,0.69148,0.69142,0.69144,78100001.0
2005-07-27 07:37:00,0.69149,0.69149,0.69142,0.69146,284799998.0
2005-07-27 07:38:00,0.69144,0.69144,0.6914,0.69141,156499997.0
2005-07-27 07:39:00,0.69136,0.69136,0.69129,0.6913,38700000.0
2005-07-27 07:40:00,0.69129,0.69141,0.69126,0.69141,132500003.0
2005-07-27 07:41:00,0.69145,0.69145,0.69136,0.69143,118700003.0
2005-07-27 07:42:00,0.69142,0.69143,0.69134,0.69138,136400003.0
2005-07-27 07:43:00,0.69137,0.69148,0.69134,0.69134,68800001.0
2005-07-27 07:44:00,0.69129,0.69143,0.69129,0.69143,163100003.0
2005-07-27 07:45:00,0.6914,0.69148,0.6914,0.6914,60199999.0
2005-07-27 07:46:00,0.6914,0.69146,0.69136,0.69136,93500000.0
2005-07-27 07:47:00,0.69142,0.69148,0.69142,0.69148,133300000.0
2005-07-27 07:48:00,0.69146,0.69148,0.6914,0.69148,97099998.0
2005-07-27 07:49:00,0.69147,0.69149,0.69144,0.69149,43500000.0
2005-07-27 07:50:00,0.69149,0.69149,0.69144,0.69144,128799999.0
2005-07-27 07:51:00,0.69133,0.69133,0.69127,0.6913,97300001.0
2005-07-27 07:52:00,0.69142,0.69142,0.6914,0.6914,40099998.0
2005-07-27 07:53:00,0.69143,0.69143,0.6914,0.6914,61600000.0
2005-07-27 07:54:00,0.69138,0.6914,0.69137,0.69137,124700000.0
2005-07-27 07:55:00,0.69137,0.69137,0.69127,0.69128,126700001.0
2005-07-27 07:56:00,0.6912,0.69125,0.6912,0.69125,145299996.0
2005-07-27 07:57:00,0.69123,0.69125,0.69118,0.69125,133800002.0
2005-07-27 07:58:00,0.69121,0.69123,0.69117,0.6912,149900001.0
2005-07-27 07:59:00,0.69127,0.69127,0.69121,0.69121,15200000.0
2005-07-27 08:00:00,0.69115,0.69126,0.69115,0.69118,221500005.0
2005-07-27 08:01:00,0.69122,0.69127,0.69121,0.69122,112399999.0
2005-07-27 08:02:00,0.69121,0.69128,0.6912,0.69122,184400000.0
2005-07-27 08:03:00,0.69132,0.69134,0.69132,0.69134,59300002.0
2005-07-27 08:04:00,0.69133,0.69133,0.69127,0.69127,65000001.0
2005-07-27 08:05:00,0.69111,0.69111,0.69098,0.69101,136300000.0
2005-07-27 08:06:00,0.69102,0.69108,0.69098,0.69108,92299999.0
2005-07-27 08:07:00,0.69108,0.6911,0.69108,0.6911,52599999.0
2005-07-27 08:08:00,0.69108,0.69108,0.69107,0.69107,38299999.0
2005-07-27 08:09:00,0.69103,0.69108,0.69103,0.69104,69199999.0
2005-07-27 08:10:00,0.69103,0.69103,0.6909,0.69092,197399998.0
2005-07-27 08:11:00,0.69092,0.69098,0.6909,0.6909,190600002.0
2005-07-27 08:12:00,0.69094,0.69097,0.69091,0.69095,80999999.0
2005-07-27 08:13:00,0.69091,0.69091,0.69085,0.69087,268300002.0
2005-07-27 08:14:00,0.69097,0.69098,0.69089,0.69094,198500004.0
2005-07-27 08:15:00,0.691,0.69101,0.69097,0.69097,106999996.0
2005-07-27 08:16:00,0.69098,0.69098,0.69097,0.69097,17500001.0
2005-07-27 08:17:00,0.69092,0.69092,0.69089,0.6909,35100000.0
2005-07-27 08:18:00,0.69081,0.69081,0.69065,0.69065,157400000.0
2005-07-27 08:19:00,0.69073,0.69085,0.6907,0.69085,191200002.0
2005-07-27 08:20:00,0.69081,0.69089,0.69078,0.69089,162200000.0
2005-07-27 08:21:00,0.69088,0.69097,0.69083,0.69089,145800003.0
2005-07-27 08:22:00,0.69096,0.69101,0.69096,0.691,23900000.0
2005-07-27 08:23:00,0.6911,0.69117,0.69106,0.69117,109300002.0
2005-07-27 08:24:00,0.69117,0.69117,0.69109,0.69114,62499999.0
2005-07-27 08:25:00,0.69108,0.69112,0.69108,0.69109,85400000.0
2005-07-27 08:26:00,0.69105,0.69105,0.69099,0.69099,17900000.0
2005-07-27 08:27:00,0.69098,0.69098,0.69088,0.69092,82000000.0
2005-07-27 08:28:00,0.69096,0.69104,0.69096,0.69101,191400005.0
2005-07-27 08:29:00,0.69107,0.69109,0.69107,0.69108,127000003.0
2005-07-27 08:30:00,0.69112,0.69115,0.69112,0.69115,104800000.0
2005-07-27 08:31:00,0.69112,0.69119,0.69108,0.69108,184499994.0
2005-07-27 08:32:00,0.69105,0.69118,0.69105,0.69118,160199998.0
2005-07-27 08:33:00,0.69122,0.69122,0.69111,0.69111,137700002.0
2005-07-27 08:34:00,0.69108,0.69112,0.69107,0.6911,111599999.0
2005-07-27 08:35:00,0.69112,0.69113,0.69112,0.69113,32599998.0
2005-07-27 08:36:00,0.69116,0.69116,0.69113,0.69113,92599999.0
2005-07-27 08:37:00,0.69112,0.69113,0.69107,0.69111,105299999.0
2005-07-27 08:38:00,0.69096,0.69096,0.69091,0.69092,189399995.0
2005-07-27 08:39:00,0.69092,0.69097,0.69083,0.69083,251100003.0
2005-07-27 08:40:00,0.69082,0.69089,0.69064,0.69081,129100001.0
2005-07-27 08:41:00,0.69084,0.69084,0.69076,0.69079,113600004.0
2005-07-27 08:42:00,0.69079,0.69087,0.69077,0.69078,195400001.0
2005-07-27 08:43:00,0.69073,0.69073,0.69053,0.69059,189299999.0
2005-07-27 08:44:00,0.69061,0.69071,0.69059,0.69069,182999999.0
2005-07-27 08:45:00,0.69071,0.69075,0.69067,0.69067,262600001.0
2005-07-27 08:46:00,0.69067,0.69067,0.69048,0.69048,200700000.0
2005-07-27 08:47:00,0.69045,0.69052,0.69045,0.69051,124999998.0
2005-07-27 08:48:00,0.69053,0.69057,0.69051,0.69057,228099997.0
2005-07-27 08:49:00,0.6906,0.69063,0.69057,0.6906,137500001.0
2005-07-27 08:50:00,0.69058,0.69058,0.6905,0.69053,109400001.0
2005-07-27 08:51:00,0.69055,0.69055,0.69052,0.69052,108299999.0
2005-07-27 08:52:00,0.6905,0.69058,0.6905,0.69058,138200000.0
2005-07-27 08:53:00,0.69053,0.69053,0.69042,0.69042,135900000.0
2005-07-27 08:54:00,0.69034,0.69043,0.69033,0.69037,238600001.0
2005-07-27 08:55:00,0.69035,0.69042,0.69034,0.69034,198600001.0
2005-07-27 08:56:00,0.69036,0.69043,0.69035,0.6904,191400007.0
2005-07-27 08:57:00,0.69042,0.69042,0.6904,0.6904,37299998.0
2005-07-27 08:58:00,0.69044,0.69051,0.69044,0.69051,162900004.0
2005-07-27 08:59:00,0.69048,0.6906,0.69047,0.69053,176600000.0
2005-07-27 09:00:00,0.69052,0.69053,0.69049,0.69053,79000000.0
2005-07-27 09:01:00,0.69055,0.69057,0.6905,0.69053,129699999.0
2005-07-27 09:02:00,0.69054,0.69056,0.69051,0.69056,97299998.0
2005-07-27 09:03:00,0.69067,0.69073,0.69067,0.6907,126300003.0
2005-07-27 09:04:00,0.69076,0.69078,0.69076,0.69078,48299999.0
2005-07-27 09:05:00,0.69087,0.69102,0.69087,0.69097,137800001.0
2005-07-27 09:06:00,0.69099,0.69099,0.6909,0.6909,79699997.0
2005-07-27 09:07:00,0.69095,0.69106,0.69095,0.69099,119400001.0
2005-07-27 09:08:00,0.69098,0.69098,0.69089,0.6909,194900003.0
2005-07-27 09:09:00,0.69098,0.69104,0.69098,0.69104,16400000.0
2005-07-27 09:10:00,0.6911,0.69122,0.69109,0.69122,42600000.0
2005-07-27 09:11:00,0.69123,0.69133,0.69117,0.69133,220300000.0
2005-07-27 09:12:00,0.69142,0.6915,0.69135,0.69145,246099999.0
2005-07-27 09:13:00,0.69145,0.69146,0.69134,0.69134,232799995.0
2005-07-27 09:14:00,0.6913,0.69137,0.6913,0.6913,172799999.0
2005-07-27 09:15:00,0.69141,0.69141,0.69133,0.6914,252099999.0
2005-07-27 09:16:00,0.69137,0.69137,0.69126,0.69132,153100002.0
2005-07-27 09:17:00,0.69121,0.69123,0.69114,0.69118,163399999.0
2005-07-27 09:18:00,0.69119,0.6912,0.69111,0.69119,147000001.0
2005-07-27 09:19:00,0.69127,0.6913,0.69127,0.6913,74399997.0
2005-07-27 09:20:00,0.69133,0.69142,0.69133,0.69137,111900001.0
2005-07-27 09:21:00,0.69134,0.69134,0.69122,0.69125,87800000.0
2005-07-27 09:22:00,0.6912,0.69126,0.69117,0.69126,148799998.0
2005-07-27 09:23:00,0.6913,0.69132,0.69123,0.69123,244400007.0
2005-07-27 09:24:00,0.69119,0.69124,0.69118,0.69118,159999999.0
2005-07-27 09:25:00,0.69122,0.69127,0.69122,0.69125,215900002.0
2005-07-27 09:26:00,0.69123,0.69123,0.69113,0.69116,193999998.0
2005-07-27 09:27:00,0.69121,0.69121,0.69114,0.69117,176399997.0
2005-07-27 09:28:00,0.69113,0.69122,0.69113,0.69117,163699996.0
2005-07-27 09:29:00,0.69116,0.6912,0.69116,0.69118,208400000.0
2005-07-27 09:30:00,0.69122,0.69125,0.69118,0.69118,137100001.0
2005-07-27 09:31:00,0.69115,0.6912,0.69115,0.6912,134400002.0
2005-07-27 09:32:00,0.69114,0.69114,0.69102,0.69102,134199999.0
2005-07-27 09:33:00,0.69097,0.69097,0.6909,0.6909,137900002.0
2005-07-27 09:34:00,0.69085,0.69085,0.69074,0.69076,19900000.0
2005-07-27 09:35:00,0.69078,0.69086,0.69074,0.6908,208999998.0
2005-07-27 09:36:00,0.69074,0.69074,0.69064,0.69064,125200001.0
2005-07-27 09:37:00,0.69063,0.69077,0.69063,0.69067,219500005.0
2005-07-27 09:38:00,0.69073,0.69075,0.69068,0.69075,111300002.0
2005-07-27 09:39:00,0.69074,0.69089,0.69074,0.69083,143800001.0
2005-07-27 09:40:00,0.69082,0.69085,0.69073,0.69073,41500001.0
2005-07-27 09:41:00,0.69076,0.69076,0.69066,0.69066,233699999.0
2005-07-27 09:42:00,0.69069,0.69076,0.69064,0.69076,215800001.0
2005-07-27 09:43:00,0.69077,0.6909,0.69077,0.69084,125900003.0
2005-07-27 09:44:00,0.69079,0.69083,0.69079,0.69083,9600000.0
2005-07-27 09:45:00,0.69093,0.69093,0.69088,0.6909,150699997.0
2005-07-27 09:46:00,0.69099,0.69112,0.69099,0.69105,71299999.0
2005-07-27 09:47:00,0.69103,0.69103,0.69098,0.69098,90800001.0
2005-07-27 09:48:00,0.69095,0.69102,0.69093,0.69093,100000000.0
2005-07-27 09:49:00,0.69089,0.6909,0.69082,0.69088,183000000.0
2005-07-27 09:50:00,0.69091,0.69092,0.69085,0.69085,124600002.0
2005-07-27 09:51:00,0.69084,0.69085,0.69077,0.69079,170499999.0
2005-07-27 09:52:00,0.69082,0.69087,0.69082,0.69084,130899994.0
2005-07-27 09:53:00,0.69084,0.69091,0.69083,0.6909,185300000.0
2005-07-27 09:54:00,0.69088,0.69118,0.69088,0.69118,188700001.0
2005-07-27 09:55:00,0.69116,0.69116,0.69111,0.69111,15600000.0
2005-07-27 09:56:00,0.69112,0.69112,0.6911,0.69111,58400001.0
2005-07-27 09:57:00,0.69114,0.69114,0.69105,0.6911,113700001.0
2005-07-27 09:58:00,0.6911,0.6911,0.69103,0.69107,178699999.0
2005-07-27 09:59:00,0.69103,0.69105,0.69098,0.69102,216599996.0
2005-07-27 10:00:00,0.69095,0.69108,0.69095,0.69108,82999999.0
2005-07-27 10:01:00,0.69112,0.69114,0.69112,0.69112,136899997.0
2005-07-27 10:02:00,0.69105,0.69107,0.691,0.69103,179599997.0
2005-07-27 10:03:00,0.69103,0.69103,0.69097,0.69097,168599998.0
2005-07-27 10:04:00,0.69097,0.69097,0.69091,0.69095,188800003.0
2005-07-27 10:05:00,0.69094,0.69097,0.69084,0.69084,69799999.0
2005-07-27 10:06:00,0.69076,0.69076,0.69072,0.69072,171200001.0
2005-07-27 10:07:00,0.69078,0.69086,0.69075,0.69086,123199997.0
2005-07-27 10:08:00,0.69095,0.69105,0.69095,0.69103,232200001.0
2005-07-27 10:09:00,0.69102,0.69107,0.69097,0.69097,152600000.0
2005-07-27 10:10:00,0.69096,0.69097,0.69085,0.69088,114299998.0
2005-07-27 10:11:00,0.69078,0.69084,0.69072,0.69075,293199999.0
2005-07-27 10:12:00,0.6907,0.69073,0.69067,0.69073,79700000.0
2005-07-27 10:13:00,0.69079,0.69086,0.69079,0.69085,98099999.0
2005-07-27 10:14:00,0.69083,0.69083,0.69074,0.69083,192300001.0
2005-07-27 10:15:00,0.69082,0.69084,0.69075,0.69077,200499999.0
2005-07-27 10:16:00,0.69077,0.69081,0.69075,0.6908,131500000.0
2005-07-27 10:17:00,0.69081,0.6909,0.6908,0.6909,183000003.0
2005-07-27 10:18:00,0.69092,0.69094,0.69087,0.69087,135600000.0
2005-07-27 10:19:00,0.6909,0.6909,0.69085,0.6909,110200003.0
2005-07-27 10:20:00,0.6909,0.69096,0.69088,0.69096,98500002.0
2005-07-27 10:21:00,0.6909,0.6909,0.6909,0.6909,47100000.0
2005-07-27 10:22:00,0.69088,0.69094,0.69088,0.69094,138600001.0
2005-07-27 10:23:00,0.69095,0.69097,0.6909,0.69092,75600001.0
2005-07-27 10:24:00,0.69094,0.69094,0.69088,0.69094,67700002.0
2005-07-27 10:25:00,0.69095,0.69098,0.69095,0.69098,107600002.0
2005-07-27 10:26:00,0.69099,0.69107,0.69099,0.69102,153099999.0
2005-07-27 10:27:00,0.69103,0.69108,0.69099,0.69105,141400002.0
2005-07-27 10:28:00,0.69102,0.69109,0.69101,0.69109,207000001.0
2005-07-27 10:29:00,0.69103,0.69103,0.69082,0.69082,154800000.0
2005-07-27 10:30:00,0.69077,0.69088,0.69076,0.69088,158799998.0
2005-07-27 10:31:00,0.69087,0.69087,0.69079,0.69079,30900000.0
2005-07-27 10:32:00,0.69081,0.69085,0.69078,0.69085,169100003.0
2005-07-27 10:33:00,0.69088,0.69092,0.69086,0.6909,146599999.0
2005-07-27 10:34:00,0.69093,0.69093,0.69082,0.69088,219699996.0
2005-07-27 10:35:00,0.69085,0.69087,0.69077,0.69087,259199999.0
2005-07-27 10:36:00,0.69086,0.6909,0.69082,0.6909,177700001.0
2005-07-27 10:37:00,0.69081,0.69081,0.6906,0.6906,168299999.0
2005-07-27 10:38:00,0.69063,0.69076,0.69063,0.69074,150400000.0
2005-07-27 10:39:00,0.69063,0.69075,0.69063,0.69065,98199999.0
2005-07-27 10:40:00,0.69064,0.69065,0.69055,0.69055,89100000.0
2005-07-27 10:41:00,0.69056,0.69056,0.69048,0.69048,150200002.0
2005-07-27 10:42:00,0.69045,0.69048,0.69041,0.69045,191399997.0
2005-07-27 10:43:00,0.6905,0.69053,0.69045,0.6905,115500000.0
2005-07-27 10:44:00,0.69045,0.69045,0.69041,0.69045,95299999.0
2005-07-27 10:45:00,0.69044,0.6905,0.69038,0.6905,200900005.0
2005-07-27 10:46:00,0.69051,0.69057,0.69051,0.69055,241699999.0
2005-07-27 10:47:00,0.69058,0.69063,0.69058,0.69058,80000003.0
2005-07-27 10:48:00,0.6906,0.69066,0.6906,0.69061,68499999.0
2005-07-27 10:49:00,0.69066,0.69067,0.69059,0.69067,199900003.0
2005-07-27 10:50:00,0.69066,0.69072,0.69065,0.69065,121400003.0
2005-07-27 10:51:00,0.69066,0.6907,0.69065,0.69068,111999999.0
2005-07-27 10:52:00,0.69068,0.69073,0.69068,0.6907,74899999.0
2005-07-27 10:53:00,0.69068,0.69073,0.69067,0.69068,128400001.0
2005-07-27 10:54:00,0.6907,0.6907,0.69065,0.69065,112500003.0
2005-07-27 10:55:00,0.69065,0.69073,0.6906,0.69073,204299994.0
2005-07-27 10:56:00,0.69067,0.69067,0.69049,0.69055,139700004.0
2005-07-27 10:57:00,0.69046,0.69055,0.69046,0.69052,136099997.0
2005-07-27 10:58:00,0.69054,0.69054,0.69046,0.69053,81200000.0
2005-07-27 10:59:00,0.69049,0.69056,0.69047,0.69051,79100000.0
2005-07-27 11:00:00,0.69051,0.69057,0.69049,0.6905,50100000.0
2005-07-27 11:01:00,0.69047,0.69051,0.69046,0.69047,148700001.0
2005-07-27 11:02:00,0.69044,0.69044,0.69039,0.69039,23200000.0
2005-07-27 11:03:00,0.69027,0.69032,0.69024,0.6903,126300000.0
2005-07-27 11:04:00,0.69034,0.69041,0.69033,0.69036,271900000.0
2005-07-27 11:05:00,0.6903,0.6904,0.69025,0.6904,105399999.0
2005-07-27 11:06:00,0.69039,0.69039,0.69034,0.69035,100700000.0
2005-07-27 11:07:00,0.69033,0.69044,0.69033,0.6904,99500002.0
2005-07-27 11:08:00,0.69046,0.69046,0.69042,0.69046,135099998.0
2005-07-27 11:09:00,0.69046,0.69047,0.69046,0.69046,60500003.0
2005-07-27 11:10:00,0.69045,0.69048,0.69042,0.69042,236900003.0
2005-07-27 11:11:00,0.69038,0.6905,0.69033,0.6905,93900001.0
2005-07-27 11:12:00,0.69071,0.69071,0.69053,0.69065,195700001.0
2005-07-27 11:13:00,0.69069,0.69072,0.69058,0.69058,64300001.0
2005-07-27 11:14:00,0.69058,0.6906,0.69049,0.69053,191199999.0
2005-07-27 11:15:00,0.69058,0.69058,0.69054,0.69057,83100000.0
2005-07-27 11:16:00,0.6905,0.69053,0.69046,0.69046,140100001.0
2005-07-27 11:17:00,0.69047,0.69052,0.69047,0.69048,120300000.0
2005-07-27 11:18:00,0.69055,0.69058,0.69052,0.69058,62100002.0
2005-07-27 11:19:00,0.69054,0.69054,0.69042,0.6905,326999999.0
2005-07-27 11:20:00,0.69047,0.69052,0.69042,0.69042,71900000.0
2005-07-27 11:21:00,0.69049,0.69051,0.69047,0.69047,110400000.0
2005-07-27 11:22:00,0.69046,0.69051,0.69044,0.69047,161199999.0
2005-07-27 11:23:00,0.69045,0.69047,0.69037,0.69037,127700002.0
2005-07-27 11:24:00,0.6904,0.69044,0.69039,0.69044,37500000.0
2005-07-27 11:25:00,0.69042,0.69042,0.69039,0.69039,139799999.0
2005-07-27 11:26:00,0.69036,0.69043,0.69036,0.69043,257800000.0
2005-07-27 11:27:00,0.6904,0.6904,0.69032,0.69036,236499996.0
2005-07-27 11:28:00,0.69037,0.69039,0.69032,0.69037,124000001.0
2005-07-27 11:29:00,0.69044,0.69044,0.69037,0.69037,86400001.0
2005-07-27 11:30:00,0.69043,0.69045,0.69039,0.69045,139899997.0
2005-07-27 11:31:00,0.69041,0.69042,0.69035,0.69035,96800000.0
2005-07-27 11:32:00,0.69039,0.69039,0.69027,0.69032,130900000.0
2005-07-27 11:33:00,0.69034,0.69051,0.69034,0.69047,192400004.0
2005-07-27 11:34:00,0.69047,0.69047,0.69037,0.69042,37400000.0
2005-07-27 11:35:00,0.69048,0.69048,0.69043,0.69043,99199999.0
2005-07-27 11:36:00,0.69045,0.69052,0.69041,0.69041,153900002.0
2005-07-27 11:37:00,0.69044,0.69056,0.69044,0.69054,120600001.0
2005-07-27 11:38:00,0.69041,0.69053,0.69041,0.69048,195900002.0
2005-07-27 11:39:00,0.69046,0.69052,0.69046,0.6905,149300000.0
2005-07-27 11:40:00,0.69052,0.69052,0.6905,0.69052,11700000.0
2005-07-27 11:41:00,0.69047,0.69053,0.69047,0.69053,9600000.0
2005-07-27 11:42:00,0.69048,0.69048,0.69044,0.69044,44000000.0
2005-07-27 11:43:00,0.69049,0.69052,0.69049,0.6905,117200001.0
2005-07-27 11:44:00,0.69043,0.69043,0.69043,0.69043,28000000.0
2005-07-27 11:45:00,0.6904,0.69047,0.69033,0.69035,130300001.0
2005-07-27 11:46:00,0.69031,0.69038,0.69031,0.69034,313799999.0
2005-07-27 11:47:00,0.69038,0.69046,0.69038,0.69046,97700002.0
2005-07-27 11:48:00,0.6904,0.69043,0.69036,0.69043,131600000.0
2005-07-27 11:49:00,0.69042,0.69047,0.69034,0.69047,98900001.0
2005-07-27 11:50:00,0.6904,0.69045,0.6904,0.69045,104699998.0
2005-07-27 11:51:00,0.69042,0.69042,0.69013,0.69013,170200000.0
2005-07-27 11:52:00,0.69021,0.69031,0.69021,0.69031,16000000.0
2005-07-27 11:53:00,0.69035,0.69045,0.69031,0.69045,122600000.0
2005-07-27 11:54:00,0.69038,0.69038,0.69029,0.69029,57200000.0
2005-07-27 11:55:00,0.69033,0.69033,0.69022,0.69025,195500002.0
2005-07-27 11:56:00,0.69028,0.69039,0.69028,0.69033,67300000.0
2005-07-27 11:57:00,0.69037,0.69037,0.69029,0.69033,172199999.0
2005-07-27 11:58:00,0.69023,0.69026,0.69017,0.69023,121899999.0
2005-07-27 11:59:00,0.69023,0.69023,0.69014,0.69022,138999999.0
2005-07-27 12:00:00,0.6901,0.69018,0.6901,0.69018,161500002.0
2005-07-27 12:01:00,0.69021,0.69021,0.69009,0.6901,149699999.0
2005-07-27 12:02:00,0.69018,0.69018,0.69008,0.69015,129100000.0
2005-07-27 12:03:00,0.69018,0.69018,0.69012,0.69012,158100000.0
2005-07-27 12:04:00,0.69014,0.69014,0.69012,0.69014,110800000.0
2005-07-27 12:05:00,0.69016,0.69019,0.69014,0.69018,46000000.0
2005-07-27 12:06:00,0.69018,0.69023,0.69017,0.69017,74399998.0
2005-07-27 12:07:00,0.69015,0.69015,0.6901,0.6901,121900003.0
2005-07-27 12:08:00,0.69014,0.69018,0.69007,0.69018,55500000.0
2005-07-27 12:09:00,0.69017,0.69017,0.69006,0.6901,248899999.0
2005-07-27 12:10:00,0.69015,0.69018,0.69014,0.69016,59000001.0
2005-07-27 12:11:00,0.69015,0.69019,0.6901,0.69011,189200003.0
2005-07-27 12:12:00,0.69004,0.69004,0.68999,0.69002,119500003.0
2005-07-27 12:13:00,0.69007,0.69009,0.69,0.69,157199998.0
2005-07-27 12:14:00,0.69007,0.69009,0.69005,0.69005,88400002.0
2005-07-27 12:15:00,0.69002,0.69009,0.68998,0.69009,126400004.0
2005-07-27 12:16:00,0.6901,0.69014,0.69006,0.69009,205100003.0
2005-07-27 12:17:00,0.69003,0.69008,0.69,0.69005,246199999.0
2005-07-27 12:18:00,0.69002,0.69003,0.68997,0.69,109199997.0
2005-07-27 12:19:00,0.69003,0.69003,0.68997,0.68997,112400000.0
2005-07-27 12:20:00,0.68997,0.69,0.68995,0.69,109599999.0
2005-07-27 12:21:00,0.68992,0.68997,0.68991,0.68992,176699999.0
2005-07-27 12:22:00,0.68995,0.68997,0.6899,0.6899,211399995.0
2005-07-27 12:23:00,0.68991,0.69,0.68987,0.69,110399999.0
2005-07-27 12:24:00,0.68998,0.68998,0.68991,0.68992,161100001.0
2005-07-27 12:25:00,0.68987,0.68987,0.68979,0.6898,137100000.0
2005-07-27 12:26:00,0.68978,0.68984,0.68977,0.68984,67100001.0
2005-07-27 12:27:00,0.68989,0.68994,0.68988,0.68992,278100004.0
2005-07-27 12:28:00,0.6899,0.68992,0.68989,0.68989,160700000.0
2005-07-27 12:29:00,0.68988,0.68995,0.68988,0.68995,166600001.0
2005-07-27 12:30:00,0.68989,0.68989,0.68981,0.68982,86100001.0
2005-07-27 12:31:00,0.68984,0.69,0.68984,0.68992,131000002.0
2005-07-27 12:32:00,0.68996,0.68997,0.6899,0.6899,92700000.0
2005-07-27 12:33:00,0.68992,0.68998,0.68982,0.6899,149300002.0
2005-07-27 12:34:00,0.68984,0.68988,0.68984,0.68988,58199998.0
2005-07-27 12:35:00,0.68996,0.68996,0.68986,0.68988,66700000.0
2005-07-27 12:36:00,0.68987,0.68991,0.68982,0.68988,162400003.0
2005-07-27 12:37:00,0.68994,0.68994,0.68985,0.68989,169499997.0
2005-07-27 12:38:00,0.6899,0.69,0.6899,0.69,87699999.0
2005-07-27 12:39:00,0.69005,0.69006,0.68994,0.69006,72700000.0
2005-07-27 12:40:00,0.69,0.69002,0.68996,0.68998,148399998.0
2005-07-27 12:41:00,0.69,0.69,0.69,0.69,800000.0
2005-07-27 12:42:00,0.68996,0.69007,0.68996,0.69007,163199999.0
2005-07-27 12:43:00,0.69009,0.69011,0.69007,0.69007,86099999.0
2005-07-27 12:44:00,0.69002,0.69007,0.69,0.69003,194400004.0
2005-07-27 12:45:00,0.69006,0.69006,0.68992,0.68992,76099999.0
2005-07-27 12:46:00,0.68994,0.68994,0.68991,0.68991,60399999.0
2005-07-27 12:47:00,0.68992,0.68998,0.68992,0.68998,136200002.0
2005-07-27 12:48:00,0.69001,0.69001,0.68988,0.68998,140699998.0
2005-07-27 12:49:00,0.68997,0.69002,0.6899,0.6899,104700003.0
2005-07-27 12:50:00,0.68993,0.69,0.68993,0.68995,199699997.0
2005-07-27 12:51:00,0.68995,0.69002,0.68994,0.69,331899999.0
2005-07-27 12:52:00,0.69,0.69,0.68993,0.69,161300001.0
2005-07-27 12:53:00,0.69002,0.69006,0.68995,0.69006,134399997.0
2005-07-27 12:54:00,0.69005,0.69005,0.69005,0.69005,8800000.0
2005-07-27 12:55:00,0.69,0.69005,0.69,0.69005,125799999.0
2005-07-27 12:56:00,0.69002,0.69005,0.69,0.69001,103500001.0
2005-07-27 12:57:00,0.69003,0.69003,0.68999,0.68999,13500000.0
2005-07-27 12:58:00,0.68997,0.69003,0.68997,0.69,123600002.0
2005-07-27 12:59:00,0.69,0.69005,0.69,0.69,168499998.0
2005-07-27 13:00:00,0.69,0.69001,0.68993,0.68997,220900002.0
2005-07-27 13:01:00,0.69002,0.69002,0.68997,0.68997,91899999.0
2005-07-27 13:02:00,0.69002,0.69007,0.69002,0.69006,84500001.0
2005-07-27 13:03:00,0.69002,0.69012,0.69002,0.69007,267900003.0
2005-07-27 13:04:00,0.69003,0.69007,0.69,0.69005,159100000.0
2005-07-27 13:05:00,0.68998,0.68998,0.68994,0.68994,23100000.0
2005-07-27 13:06:00,0.68993,0.68993,0.68982,0.68991,197399997.0
2005-07-27 13:07:00,0.68988,0.68994,0.68985,0.68985,169199998.0
2005-07-27 13:08:00,0.6899,0.68995,0.68989,0.68989,280200004.0
2005-07-27 13:09:00,0.68985,0.68985,0.68973,0.68978,110800001.0
2005-07-27 13:10:00,0.68973,0.68983,0.68973,0.68983,132700003.0
2005-07-27 13:11:00,0.68982,0.68987,0.68981,0.68983,261799998.0
2005-07-27 13:12:00,0.68988,0.68988,0.68987,0.68987,58199998.0
2005-07-27 13:13:00,0.68983,0.68988,0.68981,0.68981,205799998.0
2005-07-27 13:14:00,0.68978,0.68982,0.68977,0.6898,164500000.0
2005-07-27 13:15:00,0.68975,0.68981,0.68973,0.68976,103599998.0
2005-07-27 13:16:00,0.68973,0.6898,0.68973,0.68978,74200001.0
2005-07-27 13:17:00,0.68981,0.68981,0.68971,0.68975,241900003.0
2005-07-27 13:18:00,0.68974,0.68974,0.68961,0.68965,241900002.0
2005-07-27 13:19:00,0.68964,0.68968,0.6896,0.6896,131400002.0
2005-07-27 13:20:00,0.68957,0.6896,0.68952,0.68952,88700001.0
2005-07-27 13:21:00,0.68945,0.68947,0.68938,0.68947,78100002.0
2005-07-27 13:22:00,0.68949,0.6896,0.68949,0.6896,66599999.0
2005-07-27 13:23:00,0.68956,0.6896,0.68953,0.68953,95100001.0
2005-07-27 13:24:00,0.68948,0.68952,0.68948,0.68952,103899997.0
2005-07-27 13:25:00,0.68952,0.68955,0.6895,0.6895,161000001.0
2005-07-27 13:26:00,0.68949,0.68949,0.68939,0.68945,18300000.0
2005-07-27 13:27:00,0.68941,0.68948,0.68936,0.68948,227900000.0
2005-07-27 13:28:00,0.68946,0.68953,0.68946,0.68952,68500000.0
2005-07-27 13:29:00,0.68957,0.68958,0.68957,0.68958,14400000.0
2005-07-27 13:30:00,0.6896,0.6896,0.68955,0.6896,99599998.0
2005-07-27 13:31:00,0.6896,0.68965,0.68952,0.68963,185300001.0
2005-07-27 13:32:00,0.68964,0.68968,0.68962,0.68963,201500003.0
2005-07-27 13:33:00,0.6896,0.68965,0.6896,0.68963,37500000.0
2005-07-27 13:34:00,0.68966,0.68969,0.68964,0.68967,224100000.0
2005-07-27 13:35:00,0.68963,0.68966,0.68961,0.68961,51299998.0
2005-07-27 13:36:00,0.68968,0.68968,0.6896,0.68965,114800002.0
2005-07-27 13:37:00,0.68967,0.68972,0.68963,0.68963,149399997.0
2005-07-27 13:38:00,0.68959,0.6896,0.68959,0.6896,3200000.0
2005-07-27 13:39:00,0.6896,0.68972,0.68955,0.68972,258799999.0
2005-07-27 13:40:00,0.68978,0.68978,0.6897,0.68977,26300000.0
2005-07-27 13:41:00,0.68971,0.68971,0.68966,0.68966,68800000.0
2005-07-27 13:42:00,0.6897,0.6897,0.68965,0.68967,161299999.0
2005-07-27 13:43:00,0.68965,0.68969,0.68961,0.68962,179600000.0
2005-07-27 13:44:00,0.68972,0.68992,0.68972,0.68988,82300000.0
2005-07-27 13:45:00,0.68984,0.68992,0.68983,0.68987,164900001.0
2005-07-27 13:46:00,0.68988,0.68989,0.68982,0.68982,212700002.0
2005-07-27 13:47:00,0.68985,0.68988,0.68982,0.68985,220100005.0
2005-07-27 13:48:00,0.68986,0.68986,0.68977,0.68982,221899996.0
2005-07-27 13:49:00,0.68983,0.68983,0.68976,0.68981,110400001.0
2005-07-27 13:50:00,0.6898,0.68988,0.6898,0.68985,157099996.0
2005-07-27 13:51:00,0.68982,0.68989,0.68978,0.68988,233099999.0
2005-07-27 13:52:00,0.68988,0.68993,0.68987,0.68987,143900004.0
2005-07-27 13:53:00,0.68994,0.68997,0.68987,0.68991,253099997.0
2005-07-27 13:54:00,0.68989,0.68989,0.68982,0.68984,98900000.0
2005-07-27 13:55:00,0.68985,0.68985,0.68983,0.68983,45600000.0
2005-07-27 13:56:00,0.68981,0.68987,0.68981,0.68985,167600007.0
2005-07-27 13:57:00,0.6898,0.68982,0.6898,0.6898,157999996.0
2005-07-27 13:58:00,0.68983,0.68987,0.68983,0.68986,152099998.0
2005-07-27 13:59:00,0.68984,0.68993,0.68984,0.68993,177199995.0
2005-07-27 14:00:00,0.68987,0.68988,0.68981,0.68984,161399999.0
2005-07-27 14:01:00,0.6898,0.6898,0.68973,0.68976,84599999.0
2005-07-27 14:02:00,0.68975,0.68975,0.68961,0.68968,130800002.0
2005-07-27 14:03:00,0.68976,0.68976,0.68974,0.68974,54300000.0
2005-07-27 14:04:00,0.68983,0.68983,0.68978,0.68983,172099999.0
2005-07-27 14:05:00,0.6898,0.68984,0.68975,0.6898,293600001.0
2005-07-27 14:06:00,0.68985,0.68991,0.68975,0.68991,137200001.0
2005-07-27 14:07:00,0.6899,0.68992,0.68984,0.68985,204200000.0
2005-07-27 14:08:00,0.6899,0.68992,0.68984,0.68988,134599996.0
2005-07-27 14:09:00,0.68992,0.68993,0.68992,0.68993,40600001.0
2005-07-27 14:10:00,0.69006,0.69024,0.69006,0.69024,208400004.0
2005-07-27 14:11:00,0.69016,0.69016,0.68998,0.69009,159400003.0
2005-07-27 14:12:00,0.69012,0.69017,0.69,0.69011,188799999.0
2005-07-27 14:13:00,0.69017,0.69033,0.69017,0.69033,89100000.0
2005-07-27 14:14:00,0.6903,0.69033,0.69017,0.69017,97699999.0
2005-07-27 14:15:00,0.69017,0.69029,0.69015,0.69029,47000000.0
2005-07-27 14:16:00,0.69029,0.69029,0.69012,0.69012,79099998.0
2005-07-27 14:17:00,0.69011,0.69023,0.69007,0.69019,133600001.0
2005-07-27 14:18:00,0.69025,0.69026,0.6902,0.69025,132199999.0
2005-07-27 14:19:00,0.69018,0.69019,0.69018,0.69019,23100000.0
2005-07-27 14:20:00,0.69016,0.69019,0.69005,0.69007,186600003.0
2005-07-27 14:21:00,0.69011,0.69012,0.69001,0.69001,96000001.0
2005-07-27 14:22:00,0.69,0.69006,0.68994,0.69006,176400002.0
2005-07-27 14:23:00,0.69003,0.69003,0.68995,0.68996,143599999.0
2005-07-27 14:24:00,0.69,0.69,0.6899,0.68992,202800004.0
2005-07-27 14:25:00,0.68998,0.69013,0.68998,0.69012,151900001.0
2005-07-27 14:26:00,0.69015,0.69018,0.69015,0.69016,133899998.0
2005-07-27 14:27:00,0.69017,0.69017,0.6901,0.69013,159099997.0
2005-07-27 14:28:00,0.69013,0.69015,0.69009,0.69015,76300001.0
2005-07-27 14:29:00,0.69012,0.69024,0.69012,0.69015,49500000.0
2005-07-27 14:30:00,0.69005,0.6901,0.68994,0.6901,153299996.0
2005-07-27 14:31:00,0.69,0.69,0.68979,0.68983,117800002.0
2005-07-27 14:32:00,0.68993,0.68993,0.68981,0.68989,96000002.0
2005-07-27 14:33:00,0.6899,0.68996,0.68987,0.68987,159400002.0
2005-07-27 14:34:00,0.68983,0.6899,0.68979,0.68981,219799999.0
2005-07-27 14:35:00,0.68978,0.68986,0.6897,0.68978,187200000.0
2005-07-27 14:36:00,0.6898,0.6898,0.68974,0.68974,203100000.0
2005-07-27 14:37:00,0.68971,0.68978,0.6897,0.68978,64600001.0
2005-07-27 14:38:00,0.6899,0.69001,0.6899,0.68997,194199998.0
2005-07-27 14:39:00,0.68992,0.69002,0.68992,0.68997,162199994.0
2005-07-27 14:40:00,0.69001,0.69007,0.69001,0.69003,91199998.0
2005-07-27 14:41:00,0.69002,0.69002,0.68977,0.68977,258499999.0
2005-07-27 14:42:00,0.6898,0.68985,0.68976,0.68976,111700004.0
2005-07-27 14:43:00,0.68969,0.68969,0.68963,0.68968,166099999.0
2005-07-27 14:44:00,0.68972,0.68975,0.6897,0.6897,106800000.0
2005-07-27 14:45:00,0.68969,0.68975,0.68967,0.68968,158299998.0
2005-07-27 14:46:00,0.68971,0.68971,0.68965,0.6897,150899999.0
2005-07-27 14:47:00,0.68966,0.68973,0.68965,0.68973,146900000.0
2005-07-27 14:48:00,0.68975,0.68986,0.68975,0.68982,153200003.0
2005-07-27 14:49:00,0.68983,0.68988,0.6898,0.68988,167699999.0
2005-07-27 14:50:00,0.68997,0.6901,0.68997,0.6901,152999997.0
2005-07-27 14:51:00,0.69007,0.69017,0.69004,0.69004,138300000.0
2005-07-27 14:52:00,0.68998,0.69002,0.68992,0.68992,129900000.0
2005-07-27 14:53:00,0.68995,0.69019,0.68993,0.69019,126799998.0
2005-07-27 14:54:00,0.69018,0.69018,0.69007,0.69007,40700000.0
2005-07-27 14:55:00,0.69,0.69014,0.68994,0.69014,153900001.0
2005-07-27 14:56:00,0.69016,0.69016,0.69004,0.69009,143900000.0
2005-07-27 14:57:00,0.69013,0.69018,0.69011,0.69012,149899998.0
2005-07-27 14:58:00,0.69015,0.69019,0.69012,0.69012,164299997.0
2005-07-27 14:59:00,0.6901,0.69022,0.69008,0.69022,104499999.0
2005-07-27 15:00:00,0.69036,0.6905,0.69031,0.6905,215600004.0
2005-07-27 15:01:00,0.69058,0.69058,0.69045,0.6905,90000000.0
2005-07-27 15:02:00,0.69039,0.69039,0.69022,0.69022,71600002.0
2005-07-27 15:03:00,0.69023,0.69031,0.69016,0.69025,147900001.0
2005-07-27 15:04:00,0.69021,0.69028,0.6901,0.69028,172200000.0
2005-07-27 15:05:00,0.6903,0.69043,0.6903,0.69039,103399998.0
2005-07-27 15:06:00,0.69031,0.6904,0.69021,0.6904,214800002.0
2005-07-27 15:07:00,0.6904,0.6904,0.6903,0.69036,106200000.0
2005-07-27 15:08:00,0.69033,0.69039,0.69026,0.69026,81200000.0
2005-07-27 15:09:00,0.69025,0.69025,0.69015,0.69015,24000000.0
2005-07-27 15:10:00,0.6902,0.6902,0.69014,0.69014,89500000.0
2005-07-27 15:11:00,0.69031,0.69032,0.69018,0.69032,222499999.0
2005-07-27 15:12:00,0.69029,0.69033,0.69023,0.69033,94900001.0
2005-07-27 15:13:00,0.69035,0.69037,0.69025,0.69025,156800001.0
2005-07-27 15:14:00,0.69024,0.69034,0.69024,0.69027,62200001.0
2005-07-27 15:15:00,0.69028,0.69032,0.69022,0.6903,281699996.0
2005-07-27 15:16:00,0.69031,0.69044,0.69031,0.69042,103000002.0
2005-07-27 15:17:00,0.6905,0.69053,0.69047,0.69047,189200001.0
2005-07-27 15:18:00,0.6904,0.69047,0.69038,0.69045,203800003.0
2005-07-27 15:19:00,0.69038,0.69044,0.69037,0.69038,219900000.0
2005-07-27 15:20:00,0.69038,0.69039,0.69031,0.69032,129500001.0
2005-07-27 15:21:00,0.69028,0.69028,0.69027,0.69027,67499998.0
2005-07-27 15:22:00,0.69024,0.69029,0.69024,0.69025,144499998.0
2005-07-27 15:23:00,0.69021,0.69033,0.69021,0.69028,124400002.0
2005-07-27 15:24:00,0.69032,0.6904,0.69028,0.6904,204899998.0
2005-07-27 15:25:00,0.69039,0.69046,0.69036,0.69043,148700000.0
2005-07-27 15:26:00,0.69055,0.69068,0.69053,0.69068,145600002.0
2005-07-27 15:27:00,0.69061,0.69065,0.69054,0.69059,210100001.0
2005-07-27 15:28:00,0.6906,0.6907,0.6906,0.6907,51799998.0
2005-07-27 15:29:00,0.69071,0.69071,0.69055,0.69055,70900001.0
2005-07-27 15:30:00,0.69059,0.69059,0.69052,0.69058,136699998.0
2005-07-27 15:31:00,0.69062,0.69064,0.69058,0.6906,119999998.0
2005-07-27 15:32:00,0.69061,0.69063,0.69048,0.69048,190900001.0
2005-07-27 15:33:00,0.69043,0.69043,0.69027,0.69027,83600001.0
2005-07-27 15:34:00,0.69028,0.69028,0.69015,0.69017,71699999.0
2005-07-27 15:35:00,0.69032,0.69035,0.6903,0.69031,140500000.0
2005-07-27 15:36:00,0.69032,0.69041,0.69032,0.69037,221900000.0
2005-07-27 15:37:00,0.69039,0.69039,0.6903,0.6903,143000001.0
2005-07-27 15:38:00,0.69028,0.69028,0.69021,0.69025,74300002.0
2005-07-27 15:39:00,0.69022,0.69025,0.6902,0.69023,164899999.0
2005-07-27 15:40:00,0.69028,0.69028,0.69019,0.69025,166399998.0
2005-07-27 15:41:00,0.6902,0.6902,0.69017,0.69018,113800002.0
2005-07-27 15:42:00,0.69022,0.69022,0.6901,0.69017,128200002.0
2005-07-27 15:43:00,0.69013,0.69019,0.69012,0.69015,88700001.0
2005-07-27 15:44:00,0.69023,0.69038,0.69023,0.69038,148700001.0
2005-07-27 15:45:00,0.69042,0.6905,0.69042,0.6905,25500000.0
2005-07-27 15:46:00,0.69051,0.69051,0.69036,0.69043,72100000.0
2005-07-27 15:47:00,0.69042,0.69048,0.69038,0.69041,92199999.0
2005-07-27 15:48:00,0.69035,0.69035,0.69025,0.69027,143000002.0
2005-07-27 15:49:00,0.69025,0.69026,0.69017,0.69022,142000002.0
2005-07-27 15:50:00,0.69024,0.69028,0.69023,0.69023,149799999.0
2005-07-27 15:51:00,0.69032,0.69042,0.69032,0.69042,43299999.0
2005-07-27 15:52:00,0.69037,0.6905,0.69037,0.69042,150600000.0
2005-07-27 15:53:00,0.69045,0.69053,0.69045,0.69046,164700003.0
2005-07-27 15:54:00,0.69046,0.69051,0.69043,0.69044,245199998.0
2005-07-27 15:55:00,0.69045,0.69053,0.69045,0.6905,77399998.0
2005-07-27 15:56:00,0.69058,0.69058,0.69042,0.69042,74300002.0
2005-07-27 15:57:00,0.69046,0.69049,0.69046,0.69049,25500001.0
2005-07-27 15:58:00,0.69039,0.6904,0.69032,0.69037,177200003.0
2005-07-27 15:59:00,0.69038,0.69038,0.69027,0.69027,24700000.0
2005-07-27 16:00:00,0.69029,0.69035,0.6902,0.69025,116700001.0
2005-07-27 16:01:00,0.69018,0.69026,0.69018,0.69025,89299998.0
2005-07-27 16:02:00,0.69032,0.69032,0.69026,0.6903,75100001.0
2005-07-27 16:03:00,0.69033,0.69039,0.69032,0.69036,186500004.0
2005-07-27 16:04:00,0.69033,0.6905,0.6902,0.69048,157600000.0
2005-07-27 16:05:00,0.69045,0.69049,0.69039,0.69045,178599997.0
2005-07-27 16:06:00,0.69049,0.69052,0.69046,0.69047,114599997.0
2005-07-27 16:07:00,0.69046,0.69049,0.69033,0.69041,266899997.0
2005-07-27 16:08:00,0.69043,0.69047,0.69041,0.69047,194599996.0
2005-07-27 16:09:00,0.69049,0.69054,0.69035,0.69037,185600002.0
2005-07-27 16:10:00,0.6904,0.69045,0.69038,0.69038,170499996.0
2005-07-27 16:11:00,0.69035,0.69037,0.6903,0.69037,50400000.0
2005-07-27 16:12:00,0.69037,0.69049,0.69037,0.69044,154100002.0
2005-07-27 16:13:00,0.69044,0.69051,0.69042,0.69042,170200001.0
2005-07-27 16:14:00,0.69043,0.69043,0.69031,0.69037,141399998.0
2005-07-27 16:15:00,0.69036,0.69051,0.69036,0.69051,125399998.0
2005-07-27 16:16:00,0.69056,0.69062,0.69056,0.69062,8800000.0
2005-07-27 16:17:00,0.6905,0.6905,0.6905,0.6905,40600001.0
2005-07-27 16:18:00,0.69047,0.69048,0.69047,0.69048,51100002.0
2005-07-27 16:19:00,0.69053,0.69058,0.69053,0.69058,75000002.0
2005-07-27 16:20:00,0.69056,0.69058,0.69055,0.69056,107700003.0
2005-07-27 16:21:00,0.69055,0.69059,0.69053,0.69053,38800000.0
2005-07-27 16:22:00,0.69055,0.69058,0.69051,0.69053,253599999.0
2005-07-27 16:23:00,0.69058,0.69058,0.69051,0.69054,85299999.0
2005-07-27 16:24:00,0.69057,0.69067,0.69057,0.69063,266800005.0
2005-07-27 16:25:00,0.69063,0.69075,0.69062,0.69075,147700000.0
2005-07-27 16:26:00,0.69068,0.69069,0.69062,0.69067,117399996.0
2005-07-27 16:27:00,0.6907,0.69071,0.69062,0.69062,214600001.0
2005-07-27 16:28:00,0.69066,0.69069,0.69063,0.69068,171800002.0
2005-07-27 16:29:00,0.69076,0.69078,0.69074,0.69078,37600001.0
2005-07-27 16:30:00,0.69076,0.69081,0.69073,0.69081,106800001.0
2005-07-27 16:31:00,0.69076,0.69078,0.69075,0.69075,58300001.0
2005-07-27 16:32:00,0.69077,0.69085,0.69077,0.69082,96399996.0
2005-07-27 16:33:00,0.6908,0.69088,0.69078,0.69088,79799999.0
2005-07-27 16:34:00,0.69088,0.69088,0.69077,0.69077,51700000.0
2005-07-27 16:35:00,0.69086,0.69087,0.69078,0.69079,157700002.0
2005-07-27 16:36:00,0.6907,0.69077,0.6907,0.6907,52800001.0
2005-07-27 16:37:00,0.69073,0.69077,0.69067,0.69067,143099999.0
2005-07-27 16:38:00,0.69068,0.69069,0.69063,0.69065,253999995.0
2005-07-27 16:39:00,0.69062,0.69065,0.69062,0.69065,51500000.0
2005-07-27 16:40:00,0.69065,0.6907,0.69062,0.69064,103499999.0
2005-07-27 16:41:00,0.6906,0.69061,0.69051,0.69059,151300000.0
2005-07-27 16:42:00,0.69058,0.69063,0.69058,0.69063,59900002.0
2005-07-27 16:43:00,0.69066,0.69084,0.69066,0.69077,91899998.0
2005-07-27 16:44:00,0.69073,0.69086,0.69073,0.69086,108400001.0
2005-07-27 16:45:00,0.6908,0.69084,0.69075,0.69075,76900001.0
2005-07-27 16:46:00,0.69077,0.69083,0.69077,0.6908,221199999.0
2005-07-27 16:47:00,0.69082,0.69095,0.69082,0.69095,57400000.0
2005-07-27 16:48:00,0.69097,0.69097,0.69075,0.69075,264399993.0
2005-07-27 16:49:00,0.69082,0.691,0.69082,0.69094,172499998.0
2005-07-27 16:50:00,0.69102,0.69103,0.69089,0.69092,126599999.0
2005-07-27 16:51:00,0.69096,0.691,0.69089,0.69089,48800000.0
2005-07-27 16:52:00,0.69087,0.6909,0.69078,0.69089,98199998.0
2005-07-27 16:53:00,0.6908,0.6908,0.69071,0.69078,187600003.0
2005-07-27 16:54:00,0.6907,0.6907,0.69057,0.69057,85099998.0
2005-07-27 16:55:00,0.69051,0.69077,0.69051,0.69077,42699999.0
2005-07-27 16:56:00,0.69081,0.69095,0.69078,0.69085,177000003.0
2005-07-27 16:57:00,0.69087,0.69092,0.69087,0.69088,202599999.0
2005-07-27 16:58:00,0.69083,0.69089,0.69081,0.69088,106799998.0
2005-07-27 16:59:00,0.69082,0.69089,0.69081,0.69085,136700002.0
2005-07-27 17:00:00,0.69075,0.69075,0.69064,0.69068,168399995.0
2005-07-27 17:01:00,0.69074,0.69089,0.69074,0.69081,202100006.0
2005-07-27 17:02:00,0.69083,0.69092,0.69083,0.69086,138999997.0
2005-07-27 17:03:00,0.69083,0.69085,0.69076,0.69076,58000001.0
2005-07-27 17:04:00,0.69083,0.69089,0.69081,0.69082,158099997.0
2005-07-27 17:05:00,0.6908,0.69088,0.6908,0.69088,125799999.0
2005-07-27 17:06:00,0.69087,0.69095,0.69087,0.69093,109100000.0
2005-07-27 17:07:00,0.69096,0.6911,0.69096,0.69102,203199997.0
2005-07-27 17:08:00,0.69103,0.69115,0.69103,0.69115,162700002.0
2005-07-27 17:09:00,0.69111,0.69115,0.69104,0.69105,121300002.0
2005-07-27 17:10:00,0.6911,0.69115,0.69106,0.69106,166699998.0
2005-07-27 17:11:00,0.69103,0.69103,0.69097,0.69097,182700001.0
2005-07-27 17:12:00,0.69097,0.69102,0.69097,0.69097,147999999.0
2005-07-27 17:13:00,0.69095,0.69099,0.69087,0.69092,77000001.0
2005-07-27 17:14:00,0.69094,0.69102,0.69091,0.69099,181600002.0
2005-07-27 17:15:00,0.69099,0.69099,0.69092,0.69093,129300000.0
2005-07-27 17:16:00,0.69093,0.69093,0.69085,0.69087,156400002.0
2005-07-27 17:17:00,0.69086,0.69098,0.69086,0.69092,141000004.0
2005-07-27 17:18:00,0.69089,0.69089,0.69084,0.69084,51000000.0
2005-07-27 17:19:00,0.69082,0.69087,0.6908,0.6908,179600000.0
2005-07-27 17:20:00,0.6909,0.69094,0.69086,0.69086,74300001.0
2005-07-27 17:21:00,0.69084,0.69084,0.69073,0.69075,141399998.0
2005-07-27 17:22:00,0.69074,0.69081,0.69064,0.69064,241100000.0
2005-07-27 17:23:00,0.69059,0.69066,0.69058,0.69066,241800002.0
2005-07-27 17:24:00,0.69074,0.69074,0.69066,0.69071,283599999.0
2005-07-27 17:25:00,0.69068,0.69076,0.69068,0.69076,81600000.0
2005-07-27 17:26:00,0.69079,0.69085,0.69079,0.6908,118900001.0
2005-07-27 17:27:00,0.6908,0.6908,0.6907,0.6907,152300004.0
2005-07-27 17:28:00,0.69068,0.69068,0.69059,0.69064,36100000.0
2005-07-27 17:29:00,0.6907,0.69074,0.69062,0.69068,110400002.0
2005-07-27 17:30:00,0.69064,0.69066,0.69058,0.69058,204500000.0
2005-07-27 17:31:00,0.69059,0.69061,0.69053,0.6906,82999997.0
2005-07-27 17:32:00,0.69065,0.69066,0.69061,0.69064,71399999.0
2005-07-27 17:33:00,0.69063,0.69065,0.69049,0.69065,169700004.0
2005-07-27 17:34:00,0.69069,0.69072,0.69068,0.69071,130599999.0
2005-07-27 17:35:00,0.69071,0.69073,0.69062,0.69068,87900002.0
2005-07-27 17:36:00,0.69068,0.69068,0.69058,0.69058,109900001.0
2005-07-27 17:37:00,0.69057,0.69058,0.69052,0.69052,134700002.0
2005-07-27 17:38:00,0.6905,0.6905,0.6905,0.6905,23200000.0
2005-07-27 17:39:00,0.69052,0.69054,0.69048,0.69048,66200000.0
2005-07-27 17:40:00,0.69041,0.69048,0.69039,0.69048,148099999.0
2005-07-27 17:41:00,0.69046,0.69061,0.69046,0.69061,50999999.0
2005-07-27 17:42:00,0.69059,0.69064,0.69059,0.69063,156999998.0
2005-07-27 17:43:00,0.69063,0.69073,0.69058,0.69073,256500001.0
2005-07-27 17:44:00,0.69072,0.69077,0.6907,0.69075,81200001.0
2005-07-27 17:45:00,0.69074,0.69078,0.6907,0.69073,231300003.0
2005-07-27 17:46:00,0.6908,0.69098,0.6908,0.69096,115799996.0
2005-07-27 17:47:00,0.69094,0.69097,0.69087,0.69087,185700002.0
2005-07-27 17:48:00,0.69082,0.69087,0.69082,0.69086,78100000.0
2005-07-27 17:49:00,0.69083,0.69083,0.69075,0.69079,142700000.0
2005-07-27 17:50:00,0.69072,0.69081,0.69072,0.69081,77500001.0
2005-07-27 17:51:00,0.69083,0.69085,0.69083,0.69085,32700001.0
2005-07-27 17:52:00,0.69085,0.69086,0.69085,0.69086,16000000.0
2005-07-27 17:53:00,0.69088,0.69088,0.69086,0.69088,161399998.0
2005-07-27 17:54:00,0.69087,0.69087,0.69076,0.69083,139200004.0
2005-07-27 17:55:00,0.69072,0.69072,0.69067,0.69067,176299996.0
2005-07-27 17:56:00,0.69069,0.69081,0.69069,0.69081,31000000.0
2005-07-27 17:57:00,0.69078,0.69078,0.69077,0.69077,12800000.0
2005-07-27 17:58:00,0.69075,0.69075,0.69072,0.69072,197499999.0
2005-07-27 17:59:00,0.69074,0.69074,0.69067,0.69067,154500002.0
2005-07-27 18:00:00,0.69071,0.69075,0.69068,0.69071,83200001.0
2005-07-27 18:01:00,0.69075,0.69083,0.69073,0.69075,1277200000.0
2005-07-27 18:02:00,0.69073,0.69076,0.69066,0.69067,1330900002.0
2005-07-27 18:03:00,0.69065,0.69073,0.69065,0.6907,1781999995.0
2005-07-27 18:04:00,0.69068,0.69078,0.69065,0.69073,897299998.0
2005-07-27 18:05:00,0.69066,0.69081,0.69066,0.69081,1332699998.0
2005-07-27 18:06:00,0.69083,0.69088,0.6908,0.69088,2035099991.0
2005-07-27 18:07:00,0.6908,0.6909,0.6908,0.6908,1904399982.0
2005-07-27 18:08:00,0.6909,0.69091,0.6908,0.69084,1904399982.0
2005-07-27 18:09:00,0.69083,0.69092,0.69083,0.69088,972999992.0
2005-07-27 18:10:00,0.69088,0.69089,0.69079,0.6908,1077899998.0
2005-07-27 18:11:00,0.69084,0.69093,0.6908,0.69093,1108800004.0
2005-07-27 18:12:00,0.69089,0.69092,0.69084,0.69084,953900001.0
2005-07-27 18:13:00,0.69087,0.6909,0.69087,0.69088,1032699991.0
2005-07-27 18:14:00,0.69088,0.69093,0.69085,0.6909,1708500003.0
2005-07-27 18:15:00,0.69087,0.69094,0.69084,0.69087,1935399989.0
2005-07-27 18:16:00,0.69089,0.69089,0.69078,0.69079,1080100003.0
2005-07-27 18:17:00,0.69078,0.69085,0.69077,0.69081,702600006.0
2005-07-27 18:18:00,0.69083,0.69087,0.69079,0.69086,668199997.0
2005-07-27 18:19:00,0.69085,0.69088,0.69075,0.69088,666600006.0
2005-07-27 18:20:00,0.6909,0.69092,0.69083,0.69092,523300000.0
2005-07-27 18:21:00,0.69091,0.69096,0.69082,0.6909,1042400000.0
2005-07-27 18:22:00,0.69095,0.69106,0.69093,0.691,899199996.0
2005-07-27 18:23:00,0.69098,0.69106,0.69095,0.69106,1419700001.0
2005-07-27 18:24:00,0.691,0.69114,0.69098,0.6911,892199996.0
2005-07-27 18:25:00,0.69107,0.69115,0.69104,0.69107,1020900000.0
2005-07-27 18:26:00,0.69108,0.69111,0.69102,0.69108,959499993.0
2005-07-27 18:27:00,0.69109,0.69109,0.69102,0.69103,640099999.0
2005-07-27 18:28:00,0.69103,0.69111,0.691,0.69111,487800006.0
2005-07-27 18:29:00,0.69111,0.69116,0.69098,0.69098,910699993.0
2005-07-27 18:30:00,0.691,0.69103,0.69091,0.69103,778199997.0
2005-07-27 18:31:00,0.69098,0.69098,0.69092,0.69093,520399994.0
2005-07-27 18:32:00,0.69095,0.69102,0.69089,0.6909,664699996.0
2005-07-27 18:33:00,0.69095,0.69104,0.69094,0.691,913300006.0
2005-07-27 18:34:00,0.69092,0.69092,0.69076,0.69076,944300004.0
2005-07-27 18:35:00,0.69078,0.69084,0.69078,0.69083,711599993.0
2005-07-27 18:36:00,0.6908,0.6909,0.6908,0.6909,153500001.0
2005-07-27 18:37:00,0.69088,0.69098,0.69084,0.69098,402899993.0
2005-07-27 18:38:00,0.69097,0.69098,0.69093,0.69093,417299999.0
2005-07-27 18:39:00,0.69093,0.69093,0.69087,0.69091,355899995.0
2005-07-27 18:40:00,0.69095,0.69095,0.6909,0.69092,319999995.0
2005-07-27 18:41:00,0.69092,0.69098,0.69089,0.6909,696600000.0
2005-07-27 18:42:00,0.69088,0.69095,0.69087,0.69095,372200001.0
2005-07-27 18:43:00,0.691,0.69103,0.69095,0.69098,298100003.0
2005-07-27 18:44:00,0.691,0.6911,0.69098,0.69107,591099999.0
2005-07-27 18:45:00,0.69109,0.6912,0.69104,0.69105,379400002.0
2005-07-27 18:46:00,0.69112,0.6912,0.69112,0.69112,187400000.0
2005-07-27 18:47:00,0.6912,0.69133,0.6912,0.69133,192600005.0
2005-07-27 18:48:00,0.69132,0.69139,0.69129,0.69136,283399999.0
2005-07-27 18:49:00,0.69132,0.69145,0.69132,0.6914,230999996.0
2005-07-27 18:50:00,0.69138,0.69147,0.69138,0.69147,155600002.0
2005-07-27 18:51:00,0.69148,0.69152,0.69145,0.69145,440899999.0
2005-07-27 18:52:00,0.69147,0.6915,0.6914,0.69141,422599996.0
2005-07-27 18:53:00,0.69139,0.69139,0.69126,0.69127,695599999.0
2005-07-27 18:54:00,0.69137,0.69143,0.69132,0.69143,255300006.0
2005-07-27 18:55:00,0.69147,0.69149,0.69141,0.69143,553099996.0
2005-07-27 18:56:00,0.69143,0.69154,0.69143,0.69148,361500002.0
2005-07-27 18:57:00,0.6915,0.69152,0.69147,0.69148,406199999.0
2005-07-27 18:58:00,0.69148,0.69164,0.69148,0.69152,952299998.0
2005-07-27 18:59:00,0.6915,0.69163,0.6915,0.69154,768799995.0
2005-07-27 19:00:00,0.69159,0.69165,0.69153,0.69155,463500002.0
2005-07-27 19:01:00,0.69149,0.69151,0.69144,0.6915,132099999.0
2005-07-27 19:02:00,0.6915,0.69156,0.69146,0.6915,446599998.0
2005-07-27 19:03:00,0.69148,0.69152,0.69145,0.69147,517300004.0
2005-07-27 19:04:00,0.69152,0.69161,0.69152,0.6916,543499995.0
2005-07-27 19:05:00,0.69151,0.69153,0.69144,0.69144,473199998.0
2005-07-27 19:06:00,0.69137,0.69146,0.69137,0.69137,568600007.0
2005-07-27 19:07:00,0.69143,0.69157,0.69143,0.6915,352000001.0
2005-07-27 19:08:00,0.69158,0.69159,0.69145,0.69145,1100700000.0
2005-07-27 19:09:00,0.69145,0.69158,0.69145,0.69153,693299999.0
2005-07-27 19:10:00,0.69153,0.69153,0.69145,0.6915,405900000.0
2005-07-27 19:11:00,0.69146,0.69156,0.69141,0.69156,133300000.0
2005-07-27 19:12:00,0.6916,0.69163,0.69156,0.6916,257600002.0
2005-07-27 19:13:00,0.6916,0.6917,0.6916,0.69163,243900004.0
2005-07-27 19:14:00,0.69162,0.69166,0.69158,0.69163,294699998.0
2005-07-27 19:15:00,0.69158,0.69158,0.69121,0.69121,661900006.0
2005-07-27 19:16:00,0.6912,0.69124,0.69117,0.69117,279499997.0
2005-07-27 19:17:00,0.6912,0.69125,0.69117,0.69125,295999994.0
2005-07-27 19:18:00,0.69123,0.69125,0.6912,0.69124,260100000.0
2005-07-27 19:19:00,0.69125,0.69127,0.69121,0.69125,473600001.0
2005-07-27 19:20:00,0.69123,0.6913,0.69123,0.69126,343399997.0
2005-07-27 19:21:00,0.69126,0.69129,0.69121,0.69127,380699992.0
2005-07-27 19:22:00,0.69125,0.69128,0.69122,0.69125,276800002.0
2005-07-27 19:23:00,0.69122,0.69128,0.6912,0.69125,348700001.0
2005-07-27 19:24:00,0.69138,0.69159,0.6913,0.6915,148699997.0
2005-07-27 19:25:00,0.69125,0.69125,0.69117,0.69119,158800001.0
2005-07-27 19:26:00,0.6912,0.69135,0.6912,0.69125,384299990.0
2005-07-27 19:27:00,0.69128,0.6913,0.69125,0.6913,753299998.0
2005-07-27 19:28:00,0.69127,0.69133,0.69127,0.69133,170099997.0
2005-07-27 19:29:00,0.69131,0.69135,0.69128,0.69135,588000000.0
2005-07-27 19:30:00,0.69129,0.69134,0.69127,0.69132,776400007.0
2005-07-27 19:31:00,0.69132,0.69137,0.69129,0.69132,702800011.0
2005-07-27 19:32:00,0.69134,0.69146,0.69134,0.69142,475100002.0
2005-07-27 19:33:00,0.69139,0.69147,0.69139,0.6914,291800002.0
2005-07-27 19:34:00,0.69147,0.69161,0.69147,0.69158,445100006.0
2005-07-27 19:35:00,0.69162,0.69162,0.69152,0.69152,519200006.0
2005-07-27 19:36:00,0.69155,0.69158,0.69151,0.69155,572800006.0
2005-07-27 19:37:00,0.69155,0.69157,0.69148,0.69151,366000001.0
2005-07-27 19:38:00,0.69155,0.69156,0.6915,0.69156,280700002.0
2005-07-27 19:39:00,0.69152,0.69156,0.69148,0.69148,669999999.0
2005-07-27 19:40:00,0.69143,0.69152,0.69142,0.69147,612700000.0
2005-07-27 19:41:00,0.69143,0.69144,0.69135,0.69135,557700006.0
2005-07-27 19:42:00,0.69136,0.69147,0.69136,0.69141,436699992.0
2005-07-27 19:43:00,0.69142,0.69148,0.69142,0.69148,143200001.0
2005-07-27 19:44:00,0.69147,0.69147,0.69134,0.69137,363300002.0
2005-07-27 19:45:00,0.69142,0.69146,0.69138,0.69138,285000003.0
2005-07-27 19:46:00,0.69139,0.69143,0.69138,0.69141,137800001.0
2005-07-27 19:47:00,0.69138,0.69141,0.69135,0.69141,72000000.0
2005-07-27 19:48:00,0.69144,0.69147,0.69137,0.69137,247400002.0
2005-07-27 19:49:00,0.69136,0.69149,0.69132,0.69138,260699999.0
2005-07-27 19:50:00,0.69131,0.69146,0.69131,0.6914,290499995.0
2005-07-27 19:51:00,0.69136,0.69146,0.69136,0.6914,392100002.0
2005-07-27 19:52:00,0.69139,0.69139,0.6913,0.6913,323599998.0
2005-07-27 19:53:00,0.69134,0.69144,0.69134,0.6914,114100002.0
2005-07-27 19:54:00,0.69141,0.69141,0.69137,0.69137,127699995.0
2005-07-27 19:55:00,0.69137,0.69139,0.6913,0.69134,168700001.0
2005-07-27 19:56:00,0.69136,0.69137,0.69132,0.69132,161400000.0
2005-07-27 19:57:00,0.69132,0.69138,0.69129,0.69129,433499996.0
2005-07-27 19:58:00,0.69128,0.6913,0.69127,0.69127,363999999.0
2005-07-27 19:59:00,0.69127,0.69134,0.69127,0.69128,483400004.0
2005-07-27 20:00:00,0.69133,0.69133,0.69127,0.69127,243199999.0
2005-07-27 20:01:00,0.69132,0.6914,0.69131,0.69132,301499997.0
2005-07-27 20:02:00,0.69134,0.6914,0.69133,0.69133,181700006.0
2005-07-27 20:03:00,0.69135,0.69138,0.6913,0.69138,111600002.0
2005-07-27 20:04:00,0.69138,0.69141,0.69135,0.6914,192899998.0
2005-07-27 20:05:00,0.6914,0.6914,0.69134,0.69135,168299999.0
2005-07-27 20:06:00,0.69135,0.69136,0.69127,0.69127,216799997.0
2005-07-27 20:07:00,0.69124,0.69127,0.69123,0.69125,112000000.0
2005-07-27 20:08:00,0.69125,0.6913,0.69122,0.69125,715299987.0
2005-07-27 20:09:00,0.69121,0.69121,0.69112,0.6912,155799998.0
2005-07-27 20:10:00,0.6912,0.6912,0.69105,0.69112,169900000.0
2005-07-27 20:11:00,0.69111,0.69115,0.69105,0.69113,369500001.0
2005-07-27 20:12:00,0.69113,0.69113,0.69099,0.69108,816100000.0
2005-07-27 20:13:00,0.69108,0.69112,0.69099,0.69108,440300004.0
2005-07-27 20:14:00,0.69113,0.69119,0.69112,0.69117,375200001.0
2005-07-27 20:15:00,0.69115,0.69115,0.69103,0.69112,803100010.0
2005-07-27 20:16:00,0.69111,0.69111,0.69103,0.69103,434499998.0
2005-07-27 20:17:00,0.69106,0.69114,0.69106,0.69106,57700002.0
2005-07-27 20:18:00,0.69108,0.69117,0.69108,0.69108,323200002.0
2005-07-27 20:19:00,0.69107,0.69107,0.69098,0.69104,422800005.0
2005-07-27 20:20:00,0.69103,0.69103,0.69097,0.69098,333299996.0
2005-07-27 20:21:00,0.69097,0.69098,0.69097,0.69097,64600001.0
2005-07-27 20:22:00,0.69093,0.69095,0.6909,0.69095,145199999.0
2005-07-27 20:23:00,0.69095,0.69097,0.69095,0.69095,493399998.0
2005-07-27 20:24:00,0.69091,0.69099,0.69091,0.69092,314999995.0
2005-07-27 20:25:00,0.6909,0.69098,0.6909,0.69098,435399996.0
2005-07-27 20:26:00,0.69096,0.69096,0.69087,0.69094,859600003.0
2005-07-27 20:27:00,0.69093,0.69097,0.69093,0.69095,324700001.0
2005-07-27 20:28:00,0.69097,0.69097,0.69088,0.6909,686399991.0
2005-07-27 20:29:00,0.69093,0.691,0.6909,0.69092,639399998.0
2005-07-27 20:30:00,0.69093,0.69097,0.6909,0.69095,1659499998.0
2005-07-27 20:31:00,0.69098,0.69105,0.69093,0.69095,1191300001.0
2005-07-27 20:32:00,0.69103,0.69108,0.69096,0.69105,1419899997.0
2005-07-27 20:33:00,0.69105,0.69116,0.69105,0.6911,240200001.0
2005-07-27 20:34:00,0.69108,0.69121,0.69107,0.69117,295400003.0
2005-07-27 20:35:00,0.69125,0.69133,0.69117,0.69133,316000004.0
2005-07-27 20:36:00,0.69134,0.69135,0.69127,0.69132,294000001.0
2005-07-27 20:37:00,0.69132,0.69136,0.69128,0.69136,714300000.0
2005-07-27 20:38:00,0.69135,0.69144,0.69135,0.69135,930099994.0
2005-07-27 20:39:00,0.69132,0.69136,0.69128,0.69128,412099996.0
2005-07-27 20:40:00,0.69126,0.69133,0.69123,0.69132,353500000.0
2005-07-27 20:41:00,0.69132,0.69137,0.69126,0.6913,403000005.0
2005-07-27 20:42:00,0.69131,0.69134,0.69131,0.69131,127800004.0
2005-07-27 20:43:00,0.6913,0.69137,0.69127,0.69129,614400009.0
2005-07-27 20:44:00,0.69129,0.69132,0.69123,0.6913,1075499998.0
2005-07-27 20:45:00,0.69133,0.69133,0.69124,0.6913,488099998.0
2005-07-27 20:46:00,0.69135,0.69135,0.69125,0.69128,270400004.0
2005-07-27 20:47:00,0.69127,0.69132,0.69124,0.69127,754699997.0
2005-07-27 20:48:00,0.69125,0.69134,0.69122,0.69125,845099998.0
2005-07-27 20:49:00,0.69127,0.69137,0.69126,0.69135,319100003.0
2005-07-27 20:50:00,0.69134,0.69134,0.69125,0.69133,1297499996.0
2005-07-27 20:51:00,0.6913,0.69133,0.69127,0.69127,348000003.0
2005-07-27 20:52:00,0.69131,0.69136,0.69128,0.69132,594000000.0
2005-07-27 20:53:00,0.69135,0.69135,0.69128,0.69132,836799997.0
2005-07-27 20:54:00,0.69134,0.69134,0.69121,0.69134,691399999.0
2005-07-27 20:55:00,0.69135,0.69137,0.69125,0.69133,430499999.0
2005-07-27 20:56:00,0.69134,0.69134,0.6912,0.69125,1211099996.0
2005-07-27 20:57:00,0.69127,0.69132,0.69127,0.6913,1094199992.0
2005-07-27 20:58:00,0.6913,0.69138,0.6913,0.69135,806500003.0
2005-07-27 20:59:00,0.69134,0.69135,0.69125,0.69125,1912900000.0
2005-07-27 21:00:00,0.69127,0.6913,0.69121,0.69125,1617199992.0
2005-07-27 21:01:00,0.69121,0.69131,0.69119,0.69125,1023600000.0
2005-07-27 21:02:00,0.69125,0.69126,0.69116,0.69126,440000000.0
2005-07-27 21:03:00,0.69127,0.69131,0.69122,0.69122,749600000.0
2005-07-27 21:04:00,0.69124,0.69129,0.69124,0.69124,480499999.0
2005-07-27 21:05:00,0.69119,0.69123,0.69114,0.69116,766500006.0
2005-07-27 21:06:00,0.69112,0.69118,0.69112,0.69117,612599997.0
2005-07-27 21:07:00,0.6912,0.69127,0.6912,0.69125,103199998.0
2005-07-27 21:08:00,0.69125,0.69126,0.69118,0.69118,126700003.0
2005-07-27 21:09:00,0.69129,0.69129,0.69124,0.69125,365299996.0
2005-07-27 21:10:00,0.69127,0.69134,0.69126,0.6913,255599995.0
2005-07-27 21:11:00,0.69129,0.69129,0.69126,0.69129,168700002.0
2005-07-27 21:12:00,0.69127,0.69134,0.69127,0.69134,138999996.0
2005-07-27 21:13:00,0.69133,0.69133,0.69127,0.69127,233300000.0
2005-07-27 21:14:00,0.69135,0.69139,0.69129,0.69133,587799994.0
2005-07-27 21:15:00,0.69133,0.69135,0.6913,0.69135,318600001.0
2005-07-27 21:16:00,0.69132,0.69136,0.69126,0.69136,344399991.0
2005-07-27 21:17:00,0.69135,0.69138,0.69132,0.69138,148199999.0
2005-07-27 21:18:00,0.69135,0.69138,0.69132,0.69135,154599997.0
2005-07-27 21:19:00,0.69134,0.69142,0.69133,0.69135,573299997.0
2005-07-27 21:20:00,0.6914,0.6914,0.69135,0.69137,978700003.0
2005-07-27 21:21:00,0.69157,0.69174,0.69121,0.69174,338299997.0
2005-07-27 21:22:00,0.69137,0.69142,0.69137,0.69142,829200000.0
2005-07-27 21:23:00,0.69138,0.69138,0.69134,0.69134,29500001.0
2005-07-27 21:24:00,0.69136,0.69138,0.69131,0.69131,244000004.0
2005-07-27 21:25:00,0.69132,0.69137,0.69131,0.69136,286100002.0
2005-07-27 21:26:00,0.69138,0.69138,0.69128,0.69128,113300000.0
2005-07-27 21:27:00,0.6913,0.6913,0.69126,0.6913,119900000.0
2005-07-27 21:28:00,0.69129,0.69131,0.69122,0.69123,240899996.0
2005-07-27 21:29:00,0.69126,0.69126,0.69123,0.69126,87800001.0
2005-07-27 21:30:00,0.69123,0.69127,0.69122,0.69127,149100000.0
2005-07-27 21:31:00,0.69124,0.6913,0.69123,0.69127,93700000.0
2005-07-27 21:32:00,0.69128,0.69135,0.69128,0.6913,551199998.0
2005-07-27 21:33:00,0.69132,0.69139,0.69131,0.69138,549500001.0
2005-07-27 21:34:00,0.69138,0.69146,0.69136,0.69146,505200001.0
2005-07-27 21:35:00,0.69152,0.69157,0.6915,0.69153,278099996.0
2005-07-27 21:36:00,0.69154,0.69155,0.69146,0.69146,55500000.0
2005-07-27 21:37:00,0.69152,0.69158,0.69152,0.69158,232800000.0
2005-07-27 21:38:00,0.69147,0.69157,0.69144,0.69157,112300001.0
2005-07-27 21:39:00,0.69156,0.69163,0.69156,0.69159,101899999.0
2005-07-27 21:40:00,0.69152,0.69158,0.69152,0.69152,263899996.0
2005-07-27 21:41:00,0.69153,0.69158,0.69153,0.69158,157400004.0
2005-07-27 21:42:00,0.69154,0.69155,0.69148,0.69155,168499997.0
2005-07-27 21:43:00,0.69152,0.6916,0.69152,0.69158,348399999.0
2005-07-27 21:44:00,0.69158,0.6916,0.69156,0.69156,363600000.0
2005-07-27 21:45:00,0.69155,0.69155,0.69155,0.69155,108000001.0
2005-07-27 21:46:00,0.69155,0.69155,0.69155,0.69155,550199999.0
2005-07-27 21:47:00,0.69158,0.69164,0.69158,0.69163,375200000.0
2005-07-27 21:48:00,0.69167,0.69168,0.69163,0.69163,225199999.0
2005-07-27 21:49:00,0.69162,0.69168,0.69162,0.69163,134200002.0
2005-07-27 21:50:00,0.69158,0.6916,0.69155,0.6916,133400000.0
2005-07-27 21:51:00,0.6916,0.6916,0.69157,0.69158,222599998.0
2005-07-27 21:52:00,0.69155,0.69162,0.69155,0.69155,106100000.0
2005-07-27 21:53:00,0.6916,0.6916,0.69158,0.69158,91800003.0
2005-07-27 21:54:00,0.69157,0.69157,0.6915,0.6915,304999997.0
2005-07-27 21:55:00,0.69169,0.69177,0.69158,0.69166,114799999.0
2005-07-27 21:56:00,0.69147,0.69148,0.69145,0.69145,135499999.0
2005-07-27 21:57:00,0.69149,0.69155,0.69146,0.69152,266099994.0
2005-07-27 21:58:00,0.69152,0.69155,0.69152,0.69155,108000001.0
2005-07-27 21:59:00,0.69157,0.6917,0.69154,0.69168,407999998.0
2005-07-27 22:00:00,0.69164,0.69164,0.69156,0.69158,244100003.0
2005-07-27 22:01:00,0.6916,0.69165,0.69157,0.69165,309799996.0
2005-07-27 22:02:00,0.69163,0.69163,0.69155,0.69155,312300002.0
2005-07-27 22:03:00,0.69153,0.69156,0.69149,0.6915,415400001.0
2005-07-27 22:04:00,0.6915,0.69156,0.69146,0.69153,383899997.0
2005-07-27 22:05:00,0.6915,0.69155,0.6915,0.69152,198099998.0
2005-07-27 22:06:00,0.69156,0.69158,0.69154,0.69158,95400001.0
2005-07-27 22:07:00,0.69155,0.6916,0.69154,0.6916,124199999.0
2005-07-27 22:08:00,0.69158,0.69159,0.69153,0.69154,264600005.0
2005-07-27 22:09:00,0.69157,0.69161,0.69156,0.69157,111400000.0
2005-07-27 22:10:00,0.69152,0.69159,0.69151,0.69156,189500000.0
2005-07-27 22:11:00,0.69162,0.69165,0.69154,0.69154,142400001.0
2005-07-27 22:12:00,0.69164,0.69166,0.69157,0.69162,392100002.0
2005-07-27 22:13:00,0.69164,0.69169,0.69164,0.69168,74500000.0
2005-07-27 22:14:00,0.69167,0.69167,0.69165,0.69166,53599998.0
2005-07-27 22:15:00,0.69166,0.69171,0.69159,0.69159,513299997.0
2005-07-27 22:16:00,0.69157,0.69161,0.69151,0.69157,489299999.0
2005-07-27 22:17:00,0.69161,0.69163,0.69156,0.69162,186099997.0
2005-07-27 22:18:00,0.69159,0.69167,0.69159,0.69162,114199999.0
2005-07-27 22:19:00,0.69165,0.69165,0.6916,0.69162,111500000.0
2005-07-27 22:20:00,0.69173,0.69195,0.69168,0.69177,161199996.0
2005-07-27 22:21:00,0.6916,0.6916,0.69152,0.69152,340900000.0
2005-07-27 22:22:00,0.69154,0.69168,0.69154,0.69156,456200000.0
2005-07-27 22:23:00,0.69176,0.69199,0.6916,0.69161,430999994.0
2005-07-27 22:24:00,0.69155,0.6916,0.69152,0.69157,368899999.0
2005-07-27 22:25:00,0.69183,0.69195,0.69168,0.69193,372400000.0
2005-07-27 22:26:00,0.69157,0.6916,0.69155,0.69157,343900002.0
2005-07-27 22:27:00,0.69161,0.69168,0.69161,0.69167,116599998.0
2005-07-27 22:28:00,0.69189,0.69201,0.69173,0.69178,191299996.0
2005-07-27 22:29:00,0.69168,0.69168,0.69159,0.6916,316700003.0
2005-07-27 22:30:00,0.69163,0.69165,0.69162,0.69162,165600001.0
2005-07-27 22:31:00,0.69168,0.69168,0.69165,0.69165,100600000.0
2005-07-27 22:32:00,0.69166,0.69166,0.69158,0.6916,266100000.0
2005-07-27 22:33:00,0.69161,0.69164,0.69159,0.69163,187499998.0
2005-07-27 22:34:00,0.69164,0.69168,0.6916,0.6916,341500000.0
2005-07-27 22:35:00,0.6916,0.69163,0.69155,0.69163,315099997.0
2005-07-27 22:36:00,0.69165,0.69168,0.69163,0.69165,254900000.0
2005-07-27 22:37:00,0.69165,0.69165,0.6916,0.6916,364000001.0
2005-07-27 22:38:00,0.69165,0.6917,0.69165,0.6917,19699999.0
2005-07-27 22:39:00,0.6919,0.69193,0.69172,0.69192,317699996.0
2005-07-27 22:40:00,0.69168,0.69172,0.69156,0.69163,378100003.0
2005-07-27 22:41:00,0.69164,0.69169,0.69161,0.69169,135200003.0
2005-07-27 22:42:00,0.69163,0.6917,0.69163,0.69168,186999998.0
2005-07-27 22:43:00,0.69172,0.69172,0.69172,0.69172,56000000.0
2005-07-27 22:44:00,0.69174,0.69174,0.69168,0.6917,90899999.0
2005-07-27 22:45:00,0.69174,0.69175,0.69171,0.69171,145200000.0
2005-07-27 22:46:00,0.69171,0.69174,0.6917,0.6917,164499997.0
2005-07-27 22:47:00,0.69176,0.69179,0.6917,0.6917,146699999.0
2005-07-27 22:48:00,0.69196,0.69207,0.69174,0.6918,415499996.0
2005-07-27 22:49:00,0.69176,0.69176,0.69164,0.69164,73600000.0
2005-07-27 22:50:00,0.69171,0.69175,0.69168,0.69171,85300000.0
2005-07-27 22:51:00,0.69169,0.69171,0.69168,0.69169,146999999.0
2005-07-27 22:52:00,0.69156,0.69156,0.69148,0.69155,130399997.0
2005-07-27 22:53:00,0.69178,0.69189,0.69166,0.69189,134999999.0
2005-07-27 22:54:00,0.69163,0.69168,0.6916,0.69163,153900000.0
2005-07-27 22:55:00,0.69158,0.69164,0.69158,0.69164,120700002.0
2005-07-27 22:56:00,0.69163,0.69163,0.69154,0.69157,75899999.0
2005-07-27 22:57:00,0.69155,0.69161,0.69154,0.69161,182700000.0
2005-07-27 22:58:00,0.69162,0.69162,0.69152,0.6916,394499999.0
2005-07-27 22:59:00,0.69183,0.69192,0.69158,0.69158,238299999.0
2005-07-27 23:00:00,0.6916,0.69191,0.69148,0.69151,178700001.0
2005-07-27 23:01:00,0.6917,0.69181,0.69153,0.69153,219900001.0
2005-07-27 23:02:00,0.69168,0.69189,0.69155,0.69177,168599997.0
2005-07-27 23:03:00,0.69163,0.69186,0.69158,0.69186,124099999.0
2005-07-27 23:04:00,0.69175,0.69193,0.69167,0.69185,167100000.0
2005-07-27 23:05:00,0.69197,0.69201,0.69171,0.69187,204599998.0
2005-07-27 23:06:00,0.6917,0.69196,0.69166,0.69196,147099997.0
2005-07-27 23:07:00,0.692,0.69201,0.69166,0.692,192499997.0
2005-07-27 23:08:00,0.69172,0.69193,0.69172,0.69192,166700007.0
2005-07-27 23:09:00,0.69198,0.69216,0.69189,0.69198,258600001.0
2005-07-27 23:10:00,0.69185,0.69208,0.69185,0.69191,93299999.0
2005-07-27 23:11:00,0.69203,0.69203,0.69155,0.69196,197200001.0
2005-07-27 23:12:00,0.69177,0.6921,0.69177,0.69203,53200001.0
2005-07-27 23:13:00,0.69195,0.6921,0.69184,0.6921,203500004.0
2005-07-27 23:14:00,0.69181,0.69201,0.69181,0.69184,130200000.0
2005-07-27 23:15:00,0.69178,0.69214,0.69173,0.69198,233700000.0
2005-07-27 23:16:00,0.6917,0.69208,0.6917,0.692,117999999.0
2005-07-27 23:17:00,0.6918,0.69201,0.69175,0.69201,86399999.0
2005-07-27 23:18:00,0.69167,0.69208,0.69164,0.69208,70300000.0
2005-07-27 23:19:00,0.69205,0.69205,0.6918,0.6919,233899993.0
2005-07-27 23:20:00,0.69165,0.69181,0.69152,0.69167,82799998.0
2005-07-27 23:21:00,0.69173,0.69207,0.69171,0.69206,119800003.0
2005-07-27 23:22:00,0.69163,0.69163,0.69159,0.69161,102199999.0
2005-07-27 23:23:00,0.69157,0.69176,0.69157,0.69176,268800009.0
2005-07-27 23:24:00,0.69185,0.69185,0.69181,0.69181,89599999.0
2005-07-27 23:25:00,0.69179,0.69179,0.6917,0.69175,186700001.0
2005-07-27 23:26:00,0.69171,0.69174,0.69167,0.69168,46200000.0
2005-07-27 23:27:00,0.69168,0.69173,0.69163,0.69164,127899998.0
2005-07-27 23:28:00,0.69168,0.69168,0.69165,0.69165,55000000.0
2005-07-27 23:29:00,0.69163,0.69168,0.6916,0.6916,114900002.0
2005-07-27 23:30:00,0.69163,0.69168,0.6916,0.69163,166899996.0
2005-07-27 23:31:00,0.69197,0.69201,0.69167,0.69187,102000003.0
2005-07-27 23:32:00,0.6916,0.6916,0.69144,0.6916,118200001.0
2005-07-27 23:33:00,0.6917,0.6917,0.69164,0.69167,236699994.0
2005-07-27 23:34:00,0.69168,0.69178,0.69165,0.69175,257900002.0
2005-07-27 23:35:00,0.6918,0.69181,0.6917,0.69172,169499998.0
2005-07-27 23:36:00,0.69169,0.69173,0.69165,0.69165,134000003.0
2005-07-27 23:37:00,0.69166,0.69166,0.69161,0.69162,84700001.0
2005-07-27 23:38:00,0.69155,0.69157,0.69146,0.6915,110400001.0
2005-07-27 23:39:00,0.69155,0.6916,0.69154,0.69159,228500001.0
2005-07-27 23:40:00,0.69157,0.69161,0.69155,0.69161,161500004.0
2005-07-27 23:41:00,0.69163,0.69163,0.69152,0.69152,99300001.0
2005-07-27 23:42:00,0.69153,0.69161,0.69153,0.69161,103200001.0
2005-07-27 23:43:00,0.69167,0.69182,0.69163,0.69182,119699999.0
2005-07-27 23:44:00,0.69156,0.69156,0.69139,0.69139,169500000.0
2005-07-27 23:45:00,0.69142,0.6917,0.69142,0.6917,82100000.0
2005-07-27 23:46:00,0.6917,0.69174,0.6917,0.69174,97399999.0
2005-07-27 23:47:00,0.69173,0.69173,0.6917,0.6917,61300000.0
2005-07-27 23:48:00,0.69172,0.69176,0.69172,0.69172,96499998.0
2005-07-27 23:49:00,0.6917,0.69173,0.6917,0.69173,49400002.0
2005-07-27 23:50:00,0.6917,0.6917,0.6917,0.6917,800000.0
2005-07-27 23:51:00,0.69167,0.69187,0.69152,0.69155,191400006.0
2005-07-27 23:52:00,0.69164,0.69164,0.69151,0.69151,25600000.0
2005-07-27 23:53:00,0.69147,0.69169,0.69147,0.69169,153300000.0
2005-07-27 23:54:00,0.69177,0.69177,0.6917,0.6917,209600001.0
2005-07-27 23:55:00,0.69175,0.69175,0.6917,0.69175,101499999.0
2005-07-27 23:56:00,0.69173,0.69175,0.6917,0.69172,203500001.0
2005-07-27 23:57:00,0.69176,0.69181,0.69175,0.69175,77200001.0
2005-07-27 23:58:00,0.69175,0.69175,0.69145,0.69145,52600001.0
2005-07-27 23:59:00,0.69174,0.69182,0.69174,0.69181,114099999.0
2005-07-28 00:00:00,0.69175,0.69183,0.69171,0.69171,235499999.0
2005-07-28 00:01:00,0.69173,0.69185,0.69173,0.69185,106899998.0
2005-07-28 00:02:00,0.69191,0.69191,0.69189,0.69189,53399999.0
2005-07-28 00:03:00,0.6919,0.6919,0.69176,0.69183,79199999.0
2005-07-28 00:04:00,0.69184,0.69186,0.69181,0.69186,140799998.0
2005-07-28 00:05:00,0.6919,0.692,0.6919,0.692,67000000.0
2005-07-28 00:06:00,0.69194,0.69206,0.69194,0.69205,128799996.0
2005-07-28 00:07:00,0.69202,0.69205,0.692,0.692,96899997.0
2005-07-28 00:08:00,0.69203,0.69207,0.69198,0.69198,170699996.0
2005-07-28 00:09:00,0.69202,0.69208,0.69202,0.69207,158100002.0
2005-07-28 00:10:00,0.69208,0.69208,0.69203,0.69203,138700002.0
2005-07-28 00:11:00,0.69208,0.69208,0.69199,0.69199,51699999.0
2005-07-28 00:12:00,0.69209,0.69209,0.69203,0.69203,55100000.0
2005-07-28 00:13:00,0.69207,0.69235,0.69203,0.69226,249499997.0
2005-07-28 00:14:00,0.6921,0.69211,0.6921,0.69211,50599999.0
2005-07-28 00:15:00,0.69215,0.69218,0.69212,0.69215,48000001.0
2005-07-28 00:16:00,0.69224,0.69249,0.69224,0.69226,186499996.0
2005-07-28 00:17:00,0.69225,0.69246,0.69225,0.69246,97199999.0
2005-07-28 00:18:00,0.69241,0.69251,0.69228,0.69251,152500000.0
2005-07-28 00:19:00,0.69254,0.69258,0.69248,0.69255,135700004.0
2005-07-28 00:20:00,0.69246,0.69247,0.69245,0.69245,71000003.0
2005-07-28 00:21:00,0.69242,0.69243,0.69239,0.69243,145199998.0
2005-07-28 00:22:00,0.69242,0.69245,0.69238,0.69245,87799999.0
2005-07-28 00:23:00,0.69236,0.69236,0.69231,0.69233,87199999.0
2005-07-28 00:24:00,0.69237,0.69241,0.69234,0.69237,211800000.0
2005-07-28 00:25:00,0.69242,0.69263,0.69237,0.69263,129399999.0
2005-07-28 00:26:00,0.69235,0.69235,0.69232,0.69235,79200000.0
2005-07-28 00:27:00,0.69236,0.69236,0.69222,0.69227,120700003.0
2005-07-28 00:28:00,0.69224,0.69224,0.69207,0.69207,117599999.0
2005-07-28 00:29:00,0.69208,0.69209,0.69203,0.69203,266500006.0
2005-07-28 00:30:00,0.69214,0.69221,0.69214,0.69218,118200002.0
2005-07-28 00:31:00,0.69217,0.69218,0.69212,0.69214,164600000.0
2005-07-28 00:32:00,0.69267,0.69267,0.69219,0.69234,109100002.0
2005-07-28 00:33:00,0.69216,0.69221,0.69213,0.69217,178100000.0
2005-07-28 00:34:00,0.6921,0.69225,0.6921,0.69224,164299997.0
2005-07-28 00:35:00,0.6922,0.69227,0.6922,0.69227,186900003.0
2005-07-28 00:36:00,0.69222,0.69223,0.69216,0.69223,50200001.0
2005-07-28 00:37:00,0.69226,0.69227,0.69222,0.69222,156400000.0
2005-07-28 00:38:00,0.69217,0.69217,0.69217,0.69217,94400002.0
2005-07-28 00:39:00,0.69213,0.69217,0.69213,0.69217,35100000.0
2005-07-28 00:40:00,0.69192,0.69246,0.69192,0.69237,166900001.0
2005-07-28 00:41:00,0.69209,0.69214,0.69199,0.69203,167500002.0
2005-07-28 00:42:00,0.6924,0.69245,0.69208,0.69219,210099997.0
2005-07-28 00:43:00,0.69199,0.69206,0.69199,0.69206,64799999.0
2005-07-28 00:44:00,0.69216,0.69218,0.6921,0.69211,171500000.0
2005-07-28 00:45:00,0.69207,0.69213,0.69207,0.69211,59999999.0
2005-07-28 00:46:00,0.69233,0.69252,0.69231,0.69246,149900001.0
2005-07-28 00:47:00,0.6921,0.6921,0.69199,0.69199,153900001.0
2005-07-28 00:48:00,0.69222,0.69242,0.69213,0.69227,149500000.0
2005-07-28 00:49:00,0.69234,0.69241,0.69211,0.69222,151700003.0
2005-07-28 00:50:00,0.692,0.69207,0.692,0.69205,22600001.0
2005-07-28 00:51:00,0.69214,0.69214,0.69199,0.69211,186900004.0
2005-07-28 00:52:00,0.6919,0.69229,0.69186,0.69229,238000004.0
2005-07-28 00:53:00,0.69204,0.69206,0.69201,0.69206,91100001.0
2005-07-28 00:54:00,0.69208,0.69208,0.69204,0.69205,145900000.0
2005-07-28 00:55:00,0.6921,0.6921,0.69207,0.69208,211799996.0
2005-07-28 00:56:00,0.6921,0.69224,0.69203,0.69203,54200000.0
2005-07-28 00:57:00,0.69204,0.69207,0.69203,0.69204,54500000.0
2005-07-28 00:58:00,0.69204,0.69208,0.69204,0.69208,34000000.0
2005-07-28 00:59:00,0.69207,0.6921,0.69207,0.6921,11100000.0
2005-07-28 01:00:00,0.69207,0.69209,0.69201,0.69207,114200000.0
2005-07-28 01:01:00,0.6921,0.6921,0.69205,0.69205,6000000.0
2005-07-28 01:02:00,0.6921,0.6921,0.6921,0.6921,18400000.0
2005-07-28 01:03:00,0.69211,0.69214,0.69206,0.6921,314999992.0
2005-07-28 01:04:00,0.69213,0.69215,0.69209,0.69212,79499999.0
2005-07-28 01:05:00,0.69211,0.69211,0.69209,0.69209,126299994.0
2005-07-28 01:06:00,0.69207,0.69209,0.69204,0.69205,205599995.0
2005-07-28 01:07:00,0.69204,0.6921,0.69197,0.69197,196299999.0
2005-07-28 01:08:00,0.692,0.69208,0.69195,0.69195,131699999.0
2005-07-28 01:09:00,0.69203,0.69203,0.69193,0.69196,187299998.0
2005-07-28 01:10:00,0.692,0.69202,0.69195,0.69195,196999998.0
2005-07-28 01:11:00,0.69198,0.69204,0.69196,0.692,262900004.0
2005-07-28 01:12:00,0.69194,0.69198,0.6919,0.69194,150799998.0
2005-07-28 01:13:00,0.69193,0.69197,0.69193,0.69195,96500002.0
2005-07-28 01:14:00,0.69194,0.69201,0.69194,0.69201,97000000.0
2005-07-28 01:15:00,0.692,0.69202,0.69198,0.69202,89500003.0
2005-07-28 01:16:00,0.69203,0.69203,0.69198,0.69201,142600001.0
2005-07-28 01:17:00,0.692,0.69203,0.69197,0.69199,178499999.0
2005-07-28 01:18:00,0.692,0.692,0.69195,0.692,98699999.0
2005-07-28 01:19:00,0.692,0.69203,0.69197,0.692,66700000.0
2005-07-28 01:20:00,0.69198,0.69198,0.69186,0.69193,189400002.0
2005-07-28 01:21:00,0.69195,0.69195,0.69185,0.6919,162599998.0
2005-07-28 01:22:00,0.69189,0.69195,0.69186,0.69187,50900000.0
2005-07-28 01:23:00,0.69187,0.69187,0.69179,0.69179,156400000.0
2005-07-28 01:24:00,0.69171,0.69171,0.6915,0.69157,151099998.0
2005-07-28 01:25:00,0.69158,0.69165,0.69158,0.6916,127999998.0
2005-07-28 01:26:00,0.69163,0.69163,0.69155,0.69162,211000002.0
2005-07-28 01:27:00,0.69162,0.69164,0.69157,0.69157,123000003.0
2005-07-28 01:28:00,0.69159,0.69159,0.69151,0.69155,73500001.0
2005-07-28 01:29:00,0.69155,0.69155,0.69151,0.69153,62100001.0
2005-07-28 01:30:00,0.69146,0.69147,0.69146,0.69147,31800001.0
2005-07-28 01:31:00,0.69142,0.69147,0.69142,0.69145,120599997.0
2005-07-28 01:32:00,0.6915,0.6915,0.69143,0.69143,26500000.0
2005-07-28 01:33:00,0.69138,0.69141,0.69127,0.69139,157899995.0
2005-07-28 01:34:00,0.69147,0.6915,0.6914,0.6914,90299998.0
2005-07-28 01:35:00,0.69142,0.69154,0.69142,0.6915,119800001.0
2005-07-28 01:36:00,0.69152,0.69157,0.69152,0.69155,50900001.0
2005-07-28 01:37:00,0.69158,0.69158,0.69152,0.69158,157600001.0
2005-07-28 01:38:00,0.69157,0.69163,0.69154,0.69162,194399999.0
2005-07-28 01:39:00,0.69165,0.69171,0.69161,0.69171,196299997.0
2005-07-28 01:40:00,0.69173,0.69178,0.69173,0.69173,116000002.0
2005-07-28 01:41:00,0.69173,0.69177,0.69168,0.69168,163200005.0
2005-07-28 01:42:00,0.69168,0.6917,0.69165,0.69167,195499999.0
2005-07-28 01:43:00,0.69165,0.69174,0.69165,0.69168,218200002.0
2005-07-28 01:44:00,0.6917,0.6917,0.69165,0.69167,179699999.0
2005-07-28 01:45:00,0.6917,0.69172,0.69165,0.6917,85400002.0
2005-07-28 01:46:00,0.6917,0.6917,0.69165,0.69165,75600001.0
2005-07-28 01:47:00,0.69167,0.69176,0.69167,0.69174,100400002.0
2005-07-28 01:48:00,0.69168,0.69173,0.69168,0.69171,148600002.0
2005-07-28 01:49:00,0.69169,0.69174,0.69166,0.69166,107100002.0
2005-07-28 01:50:00,0.69169,0.69173,0.69166,0.69166,9400000.0
2005-07-28 01:51:00,0.69191,0.69204,0.69179,0.69195,192499999.0
2005-07-28 01:52:00,0.69171,0.69175,0.69168,0.69175,129900002.0
2005-07-28 01:53:00,0.69169,0.69175,0.69168,0.69172,190100001.0
2005-07-28 01:54:00,0.69167,0.69202,0.6916,0.69202,113000001.0
2005-07-28 01:55:00,0.69168,0.69173,0.69168,0.69173,126800002.0
2005-07-28 01:56:00,0.69176,0.69194,0.69176,0.69184,108100001.0
2005-07-28 01:57:00,0.69179,0.69179,0.69172,0.69175,86700000.0
2005-07-28 01:58:00,0.69177,0.69187,0.69177,0.69179,138599999.0
2005-07-28 01:59:00,0.69177,0.69185,0.69177,0.69185,137000002.0
2005-07-28 02:00:00,0.69182,0.6919,0.69181,0.69183,97400002.0
2005-07-28 02:01:00,0.69188,0.69188,0.69172,0.69187,297700002.0
2005-07-28 02:02:00,0.69188,0.69197,0.69188,0.69195,193499999.0
2005-07-28 02:03:00,0.69194,0.69198,0.69194,0.69198,63799998.0
2005-07-28 02:04:00,0.69203,0.69208,0.69195,0.69208,142099996.0
2005-07-28 02:05:00,0.6921,0.69215,0.69205,0.69215,228200003.0
2005-07-28 02:06:00,0.69209,0.69215,0.69206,0.69206,146399997.0
2005-07-28 02:07:00,0.69212,0.69216,0.69209,0.69212,125799999.0
2005-07-28 02:08:00,0.69214,0.69224,0.69214,0.69215,65500002.0
2005-07-28 02:09:00,0.69224,0.69228,0.69217,0.69217,88000002.0
2005-07-28 02:10:00,0.69217,0.6923,0.69217,0.69229,122800002.0
2005-07-28 02:11:00,0.6922,0.6922,0.6921,0.6921,76699999.0
2005-07-28 02:12:00,0.69192,0.69209,0.69192,0.69203,156500000.0
2005-07-28 02:13:00,0.69209,0.69209,0.69197,0.69208,212600000.0
2005-07-28 02:14:00,0.69204,0.6922,0.69201,0.69207,190400001.0
2005-07-28 02:15:00,0.69198,0.6921,0.69193,0.6921,94600000.0
2005-07-28 02:16:00,0.69215,0.69219,0.69214,0.69218,267199997.0
2005-07-28 02:17:00,0.69217,0.69223,0.69217,0.69222,164200001.0
2005-07-28 02:18:00,0.6922,0.6922,0.69215,0.69215,30300000.0
2005-07-28 02:19:00,0.69212,0.69218,0.6921,0.69218,145399996.0
2005-07-28 02:20:00,0.69214,0.69216,0.69212,0.69215,174900000.0
2005-07-28 02:21:00,0.69212,0.69215,0.69212,0.69215,6400000.0
2005-07-28 02:22:00,0.69217,0.69221,0.69215,0.69219,60199997.0
2005-07-28 02:23:00,0.69222,0.69234,0.69222,0.69229,108900001.0
2005-07-28 02:24:00,0.69229,0.69232,0.69225,0.69225,156200002.0
2005-07-28 02:25:00,0.69222,0.69229,0.69213,0.69219,134200002.0
2005-07-28 02:26:00,0.69216,0.69217,0.69215,0.69217,61600002.0
2005-07-28 02:27:00,0.69213,0.69216,0.6921,0.69213,230200003.0
2005-07-28 02:28:00,0.69212,0.69214,0.6921,0.6921,225800000.0
2005-07-28 02:29:00,0.69211,0.69214,0.69207,0.69214,98799996.0
2005-07-28 02:30:00,0.69211,0.69215,0.6921,0.69212,147899996.0
2005-07-28 02:31:00,0.69209,0.69221,0.69209,0.69217,149299999.0
2005-07-28 02:32:00,0.6922,0.6922,0.69217,0.6922,24300000.0
2005-07-28 02:33:00,0.6922,0.6922,0.69214,0.69215,72600003.0
2005-07-28 02:34:00,0.69213,0.69223,0.69213,0.69223,186799997.0
2005-07-28 02:35:00,0.69221,0.69221,0.69214,0.69214,25299999.0
2005-07-28 02:36:00,0.69215,0.69222,0.69215,0.69222,255800000.0
2005-07-28 02:37:00,0.69221,0.69223,0.69214,0.69223,145299999.0
2005-07-28 02:38:00,0.69227,0.69232,0.69226,0.69232,104600000.0
2005-07-28 02:39:00,0.69231,0.69231,0.69222,0.69222,82300002.0
2005-07-28 02:40:00,0.69227,0.69233,0.69223,0.69233,62099999.0
2005-07-28 02:41:00,0.69225,0.69232,0.69225,0.69227,158100001.0
2005-07-28 02:42:00,0.69222,0.69235,0.69222,0.69227,78500001.0
2005-07-28 02:43:00,0.69232,0.69232,0.69225,0.69232,106399999.0
2005-07-28 02:44:00,0.69231,0.69235,0.6923,0.69235,174500001.0
2005-07-28 02:45:00,0.6923,0.69237,0.69228,0.69233,115400000.0
2005-07-28 02:46:00,0.69231,0.69231,0.6922,0.69225,153200001.0
2005-07-28 02:47:00,0.69229,0.69229,0.69224,0.69227,77300002.0
2005-07-28 02:48:00,0.69231,0.69237,0.69231,0.69237,55800000.0
2005-07-28 02:49:00,0.69243,0.69243,0.69237,0.69243,134399999.0
2005-07-28 02:50:00,0.69237,0.69243,0.69237,0.69243,184200001.0
2005-07-28 02:51:00,0.69238,0.69246,0.69231,0.69246,150300003.0
2005-07-28 02:52:00,0.69246,0.69246,0.69229,0.69246,62000001.0
2005-07-28 02:53:00,0.6925,0.6925,0.69245,0.6925,95100002.0
2005-07-28 02:54:00,0.6925,0.69253,0.69245,0.69245,197100000.0
2005-07-28 02:55:00,0.69244,0.69249,0.6924,0.6924,399199998.0
2005-07-28 02:56:00,0.69241,0.69241,0.69235,0.69237,82799998.0
2005-07-28 02:57:00,0.69227,0.69227,0.69218,0.69218,54500001.0
2005-07-28 02:58:00,0.69222,0.69237,0.69222,0.69237,142400001.0
2005-07-28 02:59:00,0.69236,0.69239,0.69228,0.69228,159400000.0
2005-07-28 03:00:00,0.69226,0.69226,0.69203,0.69209,83500000.0
2005-07-28 03:01:00,0.69202,0.69207,0.69198,0.69203,180600004.0
2005-07-28 03:02:00,0.69204,0.69207,0.69199,0.69207,134000001.0
2005-07-28 03:03:00,0.69201,0.69203,0.69199,0.69202,63200001.0
2005-07-28 03:04:00,0.69203,0.6921,0.69202,0.69202,201999999.0
2005-07-28 03:05:00,0.69202,0.69207,0.69194,0.69195,195200001.0
2005-07-28 03:06:00,0.69196,0.69203,0.69192,0.69203,195899998.0
2005-07-28 03:07:00,0.692,0.69205,0.692,0.69205,135700003.0
2005-07-28 03:08:00,0.69201,0.69201,0.692,0.69201,92599998.0
2005-07-28 03:09:00,0.69203,0.69203,0.69193,0.69198,117300002.0
2005-07-28 03:10:00,0.69205,0.69205,0.692,0.69203,143200003.0
2005-07-28 03:11:00,0.69204,0.69221,0.69204,0.69217,40600000.0
2005-07-28 03:12:00,0.69212,0.69222,0.69209,0.6922,163900003.0
2005-07-28 03:13:00,0.69226,0.69227,0.6922,0.69225,174899998.0
2005-07-28 03:14:00,0.69223,0.69223,0.69219,0.69219,70199999.0
2005-07-28 03:15:00,0.6922,0.6922,0.6921,0.6922,100400003.0
2005-07-28 03:16:00,0.6922,0.69222,0.69212,0.69212,71800001.0
2005-07-28 03:17:00,0.69214,0.69223,0.69209,0.69223,99699997.0
2005-07-28 03:18:00,0.6922,0.6922,0.69212,0.6922,103199998.0
2005-07-28 03:19:00,0.69222,0.69223,0.69222,0.69223,79799999.0
2005-07-28 03:20:00,0.69234,0.69249,0.69234,0.69234,112800001.0
2005-07-28 03:21:00,0.6924,0.69253,0.6924,0.69248,110800002.0
2005-07-28 03:22:00,0.6924,0.69244,0.69232,0.69232,169800004.0
2005-07-28 03:23:00,0.69242,0.69253,0.69242,0.69244,270900000.0
2005-07-28 03:24:00,0.6924,0.69252,0.6924,0.69252,135899999.0
2005-07-28 03:25:00,0.69255,0.69255,0.6924,0.69243,61500000.0
2005-07-28 03:26:00,0.69255,0.69255,0.69248,0.69248,10000000.0
2005-07-28 03:27:00,0.69253,0.69257,0.69253,0.69257,24700001.0
2005-07-28 03:28:00,0.69258,0.69258,0.69258,0.69258,15100000.0
2005-07-28 03:29:00,0.69258,0.69258,0.69257,0.69257,70399998.0
2005-07-28 03:30:00,0.69253,0.69253,0.69253,0.69253,36700001.0
2005-07-28 03:31:00,0.69258,0.69258,0.69244,0.69247,159799999.0
2005-07-28 03:32:00,0.69249,0.69258,0.69249,0.69258,22300000.0
2005-07-28 03:33:00,0.69247,0.69247,0.69242,0.69242,72399997.0
2005-07-28 03:34:00,0.69242,0.69247,0.69238,0.69247,173199999.0
2005-07-28 03:35:00,0.69248,0.6925,0.69247,0.6925,237000002.0
2005-07-28 03:36:00,0.6925,0.6925,0.69248,0.69248,31699999.0
2005-07-28 03:37:00,0.69248,0.69248,0.6924,0.6924,65600001.0
2005-07-28 03:38:00,0.69242,0.69245,0.6924,0.6924,83200001.0
2005-07-28 03:39:00,0.69243,0.69252,0.69243,0.69252,36800000.0
2005-07-28 03:40:00,0.69249,0.69253,0.69246,0.69253,28900000.0
2005-07-28 03:41:00,0.69254,0.69254,0.69252,0.69252,103600002.0
2005-07-28 03:42:00,0.69248,0.69253,0.69248,0.69253,122299999.0
2005-07-28 03:43:00,0.69257,0.69257,0.69253,0.69256,95000002.0
2005-07-28 03:44:00,0.69256,0.69256,0.69247,0.69253,206999998.0
2005-07-28 03:45:00,0.6925,0.69252,0.6925,0.69252,53299999.0
2005-07-28 03:46:00,0.69248,0.6925,0.69238,0.69241,156299999.0
2005-07-28 03:47:00,0.69245,0.6925,0.69234,0.69234,202700003.0
2005-07-28 03:48:00,0.69236,0.69244,0.69236,0.69244,5600000.0
2005-07-28 03:49:00,0.69243,0.69243,0.69232,0.69233,90900001.0
2005-07-28 03:50:00,0.6923,0.69233,0.6923,0.69233,20000000.0
2005-07-28 03:51:00,0.69234,0.69239,0.69234,0.69235,108400002.0
2005-07-28 03:52:00,0.69238,0.69238,0.69235,0.69235,56699999.0
2005-07-28 03:53:00,0.6924,0.6924,0.69236,0.69237,52699998.0
2005-07-28 03:54:00,0.6924,0.69241,0.69234,0.69239,177200002.0
2005-07-28 03:55:00,0.69244,0.69246,0.69235,0.69235,109300002.0
2005-07-28 03:56:00,0.69238,0.69238,0.69234,0.69234,43099998.0
2005-07-28 03:57:00,0.69243,0.69243,0.69243,0.69243,34500001.0
2005-07-28 03:58:00,0.69237,0.69245,0.69237,0.69242,145199999.0
2005-07-28 03:59:00,0.69244,0.69244,0.69235,0.69243,163799997.0
2005-07-28 04:00:00,0.6924,0.69244,0.6924,0.69244,115100003.0
2005-07-28 04:01:00,0.6924,0.69245,0.69237,0.69237,178700000.0
2005-07-28 04:02:00,0.6924,0.69247,0.6924,0.69243,154899998.0
2005-07-28 04:03:00,0.69244,0.69244,0.6924,0.6924,141300003.0
2005-07-28 04:04:00,0.69241,0.69244,0.69239,0.69243,99500000.0
2005-07-28 04:05:00,0.69247,0.69247,0.69246,0.69246,45700002.0
2005-07-28 04:06:00,0.69249,0.69249,0.6924,0.6924,120500000.0
2005-07-28 04:07:00,0.69238,0.69238,0.69237,0.69237,20200000.0
2005-07-28 04:08:00,0.69237,0.69237,0.69235,0.69235,79700001.0
2005-07-28 04:09:00,0.6924,0.6924,0.6924,0.6924,39000000.0
2005-07-28 04:10:00,0.6924,0.6924,0.69237,0.69237,47000001.0
2005-07-28 04:11:00,0.6924,0.69243,0.69235,0.69235,212199999.0
2005-07-28 04:12:00,0.69238,0.69238,0.69238,0.69238,39900002.0
2005-07-28 04:13:00,0.69236,0.69239,0.69232,0.69239,103500000.0
2005-07-28 04:14:00,0.69245,0.69245,0.69232,0.69243,52599999.0
2005-07-28 04:15:00,0.69238,0.69243,0.69237,0.6924,99700003.0
2005-07-28 04:16:00,0.69243,0.69253,0.69235,0.69253,131800002.0
2005-07-28 04:17:00,0.69237,0.69241,0.69235,0.69235,168400001.0
2005-07-28 04:18:00,0.6924,0.6924,0.6924,0.6924,72799999.0
2005-07-28 04:19:00,0.6924,0.69247,0.69239,0.69239,216200001.0
2005-07-28 04:20:00,0.69239,0.69241,0.69239,0.69241,108699998.0
2005-07-28 04:21:00,0.69243,0.69243,0.69237,0.6924,120000000.0
2005-07-28 04:22:00,0.6924,0.69252,0.6924,0.69248,305900005.0
2005-07-28 04:23:00,0.69248,0.69252,0.69246,0.69246,180200001.0
2005-07-28 04:24:00,0.69242,0.69248,0.69242,0.69247,110600003.0
2005-07-28 04:25:00,0.69247,0.69249,0.69243,0.69248,142100001.0
2005-07-28 04:26:00,0.69243,0.69243,0.69234,0.69242,189700002.0
2005-07-28 04:27:00,0.69245,0.69245,0.69237,0.69244,102099999.0
2005-07-28 04:28:00,0.69239,0.69243,0.69239,0.69239,79800002.0
2005-07-28 04:29:00,0.6924,0.6924,0.69235,0.69236,82899998.0
2005-07-28 04:30:00,0.69238,0.69243,0.69237,0.69237,157500004.0
2005-07-28 04:31:00,0.69237,0.69239,0.69233,0.69234,270500001.0
2005-07-28 04:32:00,0.69235,0.69235,0.69233,0.69233,38300000.0
2005-07-28 04:33:00,0.69234,0.69234,0.69231,0.69231,55800000.0
2005-07-28 04:34:00,0.69228,0.69233,0.69228,0.69232,169400000.0
2005-07-28 04:35:00,0.69235,0.69235,0.69232,0.69232,45400002.0
2005-07-28 04:36:00,0.69235,0.69237,0.6923,0.69237,193599995.0
2005-07-28 04:37:00,0.69232,0.69239,0.69232,0.69233,105399999.0
2005-07-28 04:38:00,0.69232,0.69234,0.69229,0.69234,59200001.0
2005-07-28 04:39:00,0.69226,0.69226,0.69212,0.69212,178699994.0
2005-07-28 04:40:00,0.69217,0.69222,0.69211,0.69213,219999997.0
2005-07-28 04:41:00,0.69216,0.69222,0.69216,0.69218,60000000.0
2005-07-28 04:42:00,0.69224,0.69232,0.69224,0.69225,172400005.0
2005-07-28 04:43:00,0.69223,0.69232,0.6922,0.6922,147700001.0
2005-07-28 04:44:00,0.69215,0.69223,0.69215,0.69222,127900000.0
2005-07-28 04:45:00,0.69215,0.6922,0.69215,0.6922,114900003.0
2005-07-28 04:46:00,0.69219,0.69219,0.69213,0.69213,73299999.0
2005-07-28 04:47:00,0.69216,0.69219,0.69215,0.69219,86800001.0
2005-07-28 04:48:00,0.6922,0.69224,0.69217,0.69218,187199998.0
2005-07-28 04:49:00,0.69222,0.69238,0.69222,0.69224,170099997.0
2005-07-28 04:50:00,0.69217,0.69217,0.6921,0.69217,116500002.0
2005-07-28 04:51:00,0.69217,0.69217,0.69217,0.69217,32400000.0
2005-07-28 04:52:00,0.69217,0.6922,0.69217,0.6922,10500000.0
2005-07-28 04:53:00,0.6922,0.69223,0.69215,0.6922,60900000.0
2005-07-28 04:54:00,0.6922,0.6922,0.6922,0.6922,91699999.0
2005-07-28 04:55:00,0.69217,0.69223,0.69215,0.69217,268599998.0
2005-07-28 04:56:00,0.69217,0.69227,0.69217,0.6922,217900006.0
2005-07-28 04:57:00,0.69215,0.69224,0.69215,0.69218,119000000.0
2005-07-28 04:58:00,0.69215,0.69221,0.69215,0.69217,86300002.0
2005-07-28 04:59:00,0.69217,0.69224,0.69215,0.69215,147500001.0
2005-07-28 05:00:00,0.69213,0.69213,0.69212,0.69213,108499997.0
2005-07-28 05:01:00,0.6921,0.69217,0.6921,0.69213,213999999.0
2005-07-28 05:02:00,0.69215,0.69216,0.69215,0.69216,49399998.0
2005-07-28 05:03:00,0.69222,0.69222,0.69214,0.69216,132500001.0
2005-07-28 05:04:00,0.69213,0.69213,0.69211,0.69211,47800001.0
2005-07-28 05:05:00,0.69204,0.69214,0.69204,0.69208,203399997.0
2005-07-28 05:06:00,0.69212,0.69212,0.69211,0.69211,12800000.0
2005-07-28 05:07:00,0.69211,0.69211,0.69209,0.69209,56100000.0
2005-07-28 05:08:00,0.69216,0.6922,0.69212,0.69217,125900000.0
2005-07-28 05:09:00,0.69217,0.69222,0.69212,0.69222,128300003.0
2005-07-28 05:10:00,0.69226,0.69242,0.69219,0.69233,109299999.0
2005-07-28 05:11:00,0.69216,0.69217,0.69209,0.69214,72000002.0
2005-07-28 05:12:00,0.69225,0.69225,0.69221,0.69221,59800001.0
2005-07-28 05:13:00,0.69252,0.69257,0.69231,0.69257,120599996.0
2005-07-28 05:14:00,0.69227,0.69228,0.69221,0.69223,243000005.0
2005-07-28 05:15:00,0.69223,0.69224,0.69216,0.69224,105500002.0
2005-07-28 05:16:00,0.6923,0.69233,0.69225,0.69233,134200001.0
2005-07-28 05:17:00,0.69226,0.69231,0.69218,0.69231,93500002.0
2005-07-28 05:18:00,0.69227,0.69267,0.69227,0.69243,101300003.0
2005-07-28 05:19:00,0.69232,0.69237,0.69231,0.69235,197999998.0
2005-07-28 05:20:00,0.69233,0.69233,0.69233,0.69233,800000.0
2005-07-28 05:21:00,0.69233,0.69233,0.69233,0.69233,35299999.0
2005-07-28 05:22:00,0.69233,0.69233,0.69233,0.69233,40900002.0
2005-07-28 05:23:00,0.69237,0.69237,0.69235,0.69235,47900000.0
2005-07-28 05:24:00,0.69242,0.69246,0.6924,0.6924,139999999.0
2005-07-28 05:25:00,0.69243,0.69243,0.69239,0.69239,57399997.0
2005-07-28 05:26:00,0.69237,0.69237,0.6923,0.6923,307900001.0
2005-07-28 05:27:00,0.69231,0.69234,0.69227,0.69234,63600000.0
2005-07-28 05:28:00,0.69232,0.69234,0.69228,0.69228,114099998.0
2005-07-28 05:29:00,0.6923,0.6923,0.69227,0.69228,114799996.0
2005-07-28 05:30:00,0.69228,0.6923,0.69225,0.69225,73100000.0
2005-07-28 05:31:00,0.69223,0.69225,0.69223,0.69225,43899998.0
2005-07-28 05:32:00,0.6922,0.69224,0.69218,0.69219,167100002.0
2005-07-28 05:33:00,0.69245,0.69256,0.69223,0.69236,171400001.0
2005-07-28 05:34:00,0.69252,0.69258,0.6923,0.69249,126999999.0
2005-07-28 05:35:00,0.69224,0.69224,0.6922,0.6922,62400000.0
2005-07-28 05:36:00,0.69217,0.69217,0.69217,0.69217,10400000.0
2005-07-28 05:37:00,0.69218,0.69222,0.69217,0.69222,59400001.0
2005-07-28 05:38:00,0.69225,0.69228,0.69225,0.69228,62300000.0
2005-07-28 05:39:00,0.69223,0.69223,0.69219,0.69219,32700001.0
2005-07-28 05:40:00,0.69223,0.69223,0.69217,0.6922,114300003.0
2005-07-28 05:41:00,0.6922,0.6922,0.69217,0.6922,77200002.0
2005-07-28 05:42:00,0.6922,0.69227,0.6922,0.69227,120700002.0
2005-07-28 05:43:00,0.69225,0.69226,0.69217,0.69226,38000000.0
2005-07-28 05:44:00,0.6923,0.69265,0.6923,0.69265,170300001.0
2005-07-28 05:45:00,0.6923,0.69235,0.69227,0.69227,219599999.0
2005-07-28 05:46:00,0.69236,0.69237,0.6923,0.69233,159399999.0
2005-07-28 05:47:00,0.69233,0.69243,0.69233,0.6924,180899999.0
2005-07-28 05:48:00,0.69239,0.6924,0.69231,0.6924,215200001.0
2005-07-28 05:49:00,0.69242,0.69242,0.6923,0.6923,132799996.0
2005-07-28 05:50:00,0.69237,0.6924,0.69237,0.69239,43000000.0
2005-07-28 05:51:00,0.69242,0.69243,0.69232,0.69243,109500002.0
2005-07-28 05:52:00,0.6922,0.69275,0.6922,0.69269,160400003.0
2005-07-28 05:53:00,0.69244,0.69249,0.69242,0.69243,108500000.0
2005-07-28 05:54:00,0.69241,0.69248,0.69238,0.69247,37400000.0
2005-07-28 05:55:00,0.6925,0.6925,0.69247,0.69247,128699996.0
2005-07-28 05:56:00,0.69247,0.69252,0.69247,0.69247,133200000.0
2005-07-28 05:57:00,0.69248,0.69257,0.69248,0.69257,179500000.0
2005-07-28 05:58:00,0.69257,0.69258,0.69257,0.69257,33400000.0
2005-07-28 05:59:00,0.69252,0.69265,0.69252,0.69258,128399994.0
2005-07-28 06:00:00,0.69258,0.6926,0.69254,0.6926,67800001.0
2005-07-28 06:01:00,0.69257,0.69262,0.69257,0.69262,79800001.0
2005-07-28 06:02:00,0.6926,0.6926,0.69253,0.69253,136299996.0
2005-07-28 06:03:00,0.69252,0.69252,0.69248,0.6925,113899998.0
2005-07-28 06:04:00,0.69247,0.69247,0.69245,0.69245,39900001.0
2005-07-28 06:05:00,0.69243,0.69245,0.69243,0.69245,35999999.0
2005-07-28 06:06:00,0.6924,0.69245,0.6924,0.69243,83800001.0
2005-07-28 06:07:00,0.69245,0.69245,0.6924,0.69245,244100000.0
2005-07-28 06:08:00,0.69242,0.6925,0.6924,0.69245,124099998.0
2005-07-28 06:09:00,0.69245,0.69247,0.69245,0.69245,82200002.0
2005-07-28 06:10:00,0.69244,0.69248,0.69244,0.69245,177099996.0
2005-07-28 06:11:00,0.69241,0.69241,0.69236,0.69236,83000000.0
2005-07-28 06:12:00,0.69238,0.69245,0.69238,0.69245,77699998.0
2005-07-28 06:13:00,0.69248,0.69253,0.69248,0.69253,102599999.0
2005-07-28 06:14:00,0.69248,0.69253,0.69243,0.69247,131799999.0
2005-07-28 06:15:00,0.69247,0.6925,0.6924,0.6924,73200001.0
2005-07-28 06:16:00,0.69248,0.69254,0.69246,0.6925,150200002.0
2005-07-28 06:17:00,0.69278,0.69283,0.69256,0.69258,105000001.0
2005-07-28 06:18:00,0.69245,0.69249,0.69243,0.69247,168700001.0
2005-07-28 06:19:00,0.6925,0.69255,0.6925,0.69255,65500001.0
2005-07-28 06:20:00,0.69252,0.69254,0.69249,0.69249,164700003.0
2005-07-28 06:21:00,0.69248,0.69254,0.69247,0.69247,172400001.0
2005-07-28 06:22:00,0.6925,0.6925,0.6925,0.6925,28200000.0
2005-07-28 06:23:00,0.69272,0.69283,0.69248,0.69251,119799996.0
2005-07-28 06:24:00,0.69269,0.6928,0.69262,0.69276,194299996.0
2005-07-28 06:25:00,0.69245,0.69251,0.69243,0.69245,123500000.0
2005-07-28 06:26:00,0.69245,0.69245,0.69233,0.69239,138100000.0
2005-07-28 06:27:00,0.69242,0.69245,0.6924,0.6924,148900000.0
2005-07-28 06:28:00,0.69244,0.69245,0.69237,0.69244,194500000.0
2005-07-28 06:29:00,0.6927,0.69275,0.69243,0.69244,157800002.0
2005-07-28 06:30:00,0.69242,0.69245,0.69236,0.69245,53899998.0
2005-07-28 06:31:00,0.69243,0.69245,0.6924,0.69245,168999998.0
2005-07-28 06:32:00,0.69248,0.69248,0.69247,0.69247,63000000.0
2005-07-28 06:33:00,0.69255,0.69274,0.69244,0.6927,172500001.0
2005-07-28 06:34:00,0.6924,0.6924,0.69238,0.69238,60699999.0
2005-07-28 06:35:00,0.69266,0.69274,0.69266,0.69274,22800000.0
2005-07-28 06:36:00,0.69238,0.69269,0.69226,0.69263,117799999.0
2005-07-28 06:37:00,0.69238,0.69246,0.69232,0.69246,108199997.0
2005-07-28 06:38:00,0.6924,0.6924,0.69238,0.69238,8700000.0
2005-07-28 06:39:00,0.69237,0.69237,0.69234,0.69234,51300002.0
2005-07-28 06:40:00,0.69242,0.69245,0.69239,0.69241,48600001.0
2005-07-28 06:41:00,0.69239,0.69241,0.69234,0.69235,101599998.0
2005-07-28 06:42:00,0.6923,0.69233,0.6923,0.69232,118499998.0
2005-07-28 06:43:00,0.69228,0.69228,0.69228,0.69228,8000000.0
2005-07-28 06:44:00,0.6923,0.6923,0.69225,0.69225,119600001.0
2005-07-28 06:45:00,0.69235,0.69237,0.69228,0.69228,115699997.0
2005-07-28 06:46:00,0.69231,0.69237,0.6923,0.6923,196800001.0
2005-07-28 06:47:00,0.69232,0.69237,0.69232,0.69235,152600002.0
2005-07-28 06:48:00,0.69231,0.69231,0.69229,0.69229,18400000.0
2005-07-28 06:49:00,0.69232,0.69232,0.69223,0.69229,131999997.0
2005-07-28 06:50:00,0.69225,0.69231,0.69223,0.69226,222400001.0
2005-07-28 06:51:00,0.6923,0.6923,0.69225,0.69225,72800000.0
2005-07-28 06:52:00,0.69242,0.69261,0.69234,0.69249,185800003.0
2005-07-28 06:53:00,0.69233,0.69233,0.69225,0.69225,60599999.0
2005-07-28 06:54:00,0.69266,0.69266,0.69232,0.69265,84400003.0
2005-07-28 06:55:00,0.69253,0.69266,0.69243,0.69254,95900000.0
2005-07-28 06:56:00,0.6926,0.69273,0.69244,0.69244,225999998.0
2005-07-28 06:57:00,0.69225,0.69225,0.69225,0.69225,1700000.0
2005-07-28 06:58:00,0.6923,0.6923,0.6923,0.6923,27100000.0
2005-07-28 06:59:00,0.69225,0.6923,0.69225,0.6923,47000000.0
2005-07-28 07:00:00,0.69225,0.6923,0.69225,0.6923,44100000.0
2005-07-28 07:01:00,0.69226,0.69226,0.69218,0.69218,144400003.0
2005-07-28 07:02:00,0.69237,0.69266,0.69232,0.69266,161300001.0
2005-07-28 07:03:00,0.69267,0.69268,0.69215,0.69225,133999997.0
2005-07-28 07:04:00,0.69221,0.69229,0.69221,0.69229,35100000.0
2005-07-28 07:05:00,0.69232,0.69232,0.6923,0.6923,7200000.0
2005-07-28 07:06:00,0.69213,0.69264,0.69208,0.69264,144700001.0
2005-07-28 07:07:00,0.69234,0.69239,0.69234,0.69237,160000000.0
2005-07-28 07:08:00,0.69236,0.6924,0.69236,0.6924,207299997.0
2005-07-28 07:09:00,0.69242,0.69245,0.69242,0.69245,8800000.0
2005-07-28 07:10:00,0.69243,0.69248,0.69243,0.69246,99700001.0
2005-07-28 07:11:00,0.69246,0.69248,0.69242,0.69248,108800000.0
2005-07-28 07:12:00,0.69258,0.6927,0.69258,0.6927,40600000.0
2005-07-28 07:13:00,0.69241,0.69241,0.69231,0.69231,88099999.0
2005-07-28 07:14:00,0.69243,0.69283,0.69242,0.69283,197800000.0
2005-07-28 07:15:00,0.69239,0.69239,0.69234,0.69236,80400001.0
2005-07-28 07:16:00,0.69235,0.69235,0.69233,0.69235,223000001.0
2005-07-28 07:17:00,0.69234,0.69238,0.69234,0.69237,99199999.0
2005-07-28 07:18:00,0.6925,0.6927,0.69241,0.6927,80499998.0
2005-07-28 07:19:00,0.69237,0.69241,0.69235,0.69238,103800001.0
2005-07-28 07:20:00,0.69237,0.69239,0.69231,0.69231,160800001.0
2005-07-28 07:21:00,0.69233,0.69237,0.6923,0.69232,224600002.0
2005-07-28 07:22:00,0.69239,0.69244,0.69239,0.6924,88400002.0
2005-07-28 07:23:00,0.69234,0.69237,0.6923,0.69232,204700005.0
2005-07-28 07:24:00,0.69231,0.69235,0.69227,0.6923,113000000.0
2005-07-28 07:25:00,0.69232,0.69233,0.69228,0.69233,133400004.0
2005-07-28 07:26:00,0.69235,0.69235,0.69233,0.69233,88900000.0
2005-07-28 07:27:00,0.69233,0.69233,0.6923,0.6923,61600003.0
2005-07-28 07:28:00,0.69227,0.6923,0.69227,0.69229,87000002.0
2005-07-28 07:29:00,0.69235,0.6924,0.69233,0.6924,49200000.0
2005-07-28 07:30:00,0.69238,0.6924,0.69232,0.69234,152599999.0
2005-07-28 07:31:00,0.69239,0.69239,0.69235,0.69235,139600003.0
2005-07-28 07:32:00,0.69253,0.69267,0.69238,0.69265,162599998.0
2005-07-28 07:33:00,0.69235,0.69235,0.69233,0.69233,55999998.0
2005-07-28 07:34:00,0.6923,0.69235,0.6923,0.69235,247800004.0
2005-07-28 07:35:00,0.69234,0.69234,0.69226,0.69227,54900000.0
2005-07-28 07:36:00,0.69217,0.69263,0.69217,0.69254,77900000.0
2005-07-28 07:37:00,0.69232,0.69233,0.69223,0.6923,214099995.0
2005-07-28 07:38:00,0.69229,0.69229,0.69221,0.69221,219800003.0
2005-07-28 07:39:00,0.69217,0.69223,0.69217,0.69217,58300001.0
2005-07-28 07:40:00,0.6922,0.6922,0.69218,0.6922,111099998.0
2005-07-28 07:41:00,0.6925,0.69252,0.69233,0.69242,127900001.0
2005-07-28 07:42:00,0.69218,0.6922,0.69218,0.69218,92899998.0
2005-07-28 07:43:00,0.69215,0.69222,0.69215,0.69218,144400001.0
2005-07-28 07:44:00,0.69212,0.69216,0.69212,0.69216,59900001.0
2005-07-28 07:45:00,0.69215,0.69218,0.69211,0.69211,95399998.0
2005-07-28 07:46:00,0.6921,0.69215,0.6921,0.6921,167499995.0
2005-07-28 07:47:00,0.69214,0.69214,0.69212,0.69212,91800000.0
2005-07-28 07:48:00,0.69207,0.69213,0.69207,0.6921,133999999.0
2005-07-28 07:49:00,0.69209,0.69211,0.69209,0.69211,23900000.0
2005-07-28 07:50:00,0.69217,0.69222,0.69217,0.6922,53300000.0
2005-07-28 07:51:00,0.69219,0.69236,0.69219,0.69228,112000000.0
2005-07-28 07:52:00,0.69228,0.69228,0.69224,0.69224,55900000.0
2005-07-28 07:53:00,0.69225,0.69225,0.69223,0.69223,16800000.0
2005-07-28 07:54:00,0.69223,0.69225,0.69222,0.69222,7200000.0
2005-07-28 07:55:00,0.69223,0.69223,0.69222,0.69222,43899998.0
2005-07-28 07:56:00,0.69214,0.69221,0.69214,0.69221,147499996.0
2005-07-28 07:57:00,0.69218,0.69219,0.69218,0.69219,12800000.0
2005-07-28 07:58:00,0.69211,0.69211,0.69198,0.692,218699999.0
2005-07-28 07:59:00,0.69201,0.69201,0.69195,0.69199,156599997.0
2005-07-28 08:00:00,0.69191,0.69195,0.69166,0.69171,178200001.0
2005-07-28 08:01:00,0.69176,0.69176,0.69167,0.69167,200599998.0
2005-07-28 08:02:00,0.69164,0.69168,0.6916,0.6916,137200000.0
2005-07-28 08:03:00,0.6916,0.69163,0.6915,0.69163,66000000.0
2005-07-28 08:04:00,0.69164,0.69164,0.69158,0.69158,181999998.0
2005-07-28 08:05:00,0.69154,0.69156,0.69149,0.6915,70200000.0
2005-07-28 08:06:00,0.69145,0.69145,0.69143,0.69143,12800000.0
2005-07-28 08:07:00,0.69138,0.69142,0.69137,0.6914,58400000.0
2005-07-28 08:08:00,0.69147,0.69148,0.69147,0.69148,94100003.0
2005-07-28 08:09:00,0.6915,0.6915,0.69142,0.69142,98400001.0
2005-07-28 08:10:00,0.69145,0.69145,0.6914,0.69141,145500005.0
2005-07-28 08:11:00,0.69137,0.6914,0.69137,0.69138,127600000.0
2005-07-28 08:12:00,0.69145,0.69166,0.69145,0.69166,123199998.0
2005-07-28 08:13:00,0.69177,0.69194,0.69177,0.69179,108499999.0
2005-07-28 08:14:00,0.69187,0.69194,0.69178,0.69186,251499999.0
2005-07-28 08:15:00,0.69186,0.69189,0.69178,0.6918,233700000.0
2005-07-28 08:16:00,0.69178,0.69183,0.69174,0.69174,154000001.0
2005-07-28 08:17:00,0.69185,0.69185,0.69166,0.69175,148999996.0
2005-07-28 08:18:00,0.69176,0.69178,0.69155,0.69155,173499997.0
2005-07-28 08:19:00,0.6915,0.69153,0.6915,0.69153,18600000.0
2005-07-28 08:20:00,0.69151,0.69157,0.69151,0.69152,150699999.0
2005-07-28 08:21:00,0.69151,0.69155,0.69147,0.69147,122200000.0
2005-07-28 08:22:00,0.69152,0.69157,0.69151,0.69153,155000001.0
2005-07-28 08:23:00,0.69153,0.69153,0.69148,0.6915,111500002.0
2005-07-28 08:24:00,0.69146,0.69146,0.69142,0.69145,156199999.0
2005-07-28 08:25:00,0.69139,0.69145,0.69139,0.69144,59900000.0
2005-07-28 08:26:00,0.69145,0.69145,0.69145,0.69145,46300002.0
2005-07-28 08:27:00,0.69151,0.69155,0.69146,0.69155,104300003.0
2005-07-28 08:28:00,0.69155,0.69155,0.69149,0.69152,186900000.0
2005-07-28 08:29:00,0.69152,0.69152,0.6914,0.69148,174700001.0
2005-07-28 08:30:00,0.69152,0.69154,0.69145,0.69147,157299998.0
2005-07-28 08:31:00,0.69142,0.69149,0.69141,0.69142,162999999.0
2005-07-28 08:32:00,0.69141,0.69147,0.6914,0.69144,125600001.0
2005-07-28 08:33:00,0.69143,0.69143,0.69138,0.69138,113100000.0
2005-07-28 08:34:00,0.69136,0.69147,0.69133,0.69147,80600000.0
2005-07-28 08:35:00,0.69151,0.69152,0.69145,0.69148,85500002.0
2005-07-28 08:36:00,0.69148,0.69152,0.69146,0.69146,203899999.0
2005-07-28 08:37:00,0.69142,0.69149,0.69141,0.69149,107899998.0
2005-07-28 08:38:00,0.69148,0.69148,0.69143,0.69147,102599998.0
2005-07-28 08:39:00,0.69139,0.6915,0.69136,0.6915,88499998.0
2005-07-28 08:40:00,0.69146,0.69146,0.69142,0.69142,128100000.0
2005-07-28 08:41:00,0.6914,0.69141,0.6914,0.69141,88599998.0
2005-07-28 08:42:00,0.6914,0.69148,0.69139,0.69148,219199998.0
2005-07-28 08:43:00,0.69144,0.69159,0.69144,0.6915,210100002.0
2005-07-28 08:44:00,0.69157,0.69166,0.69151,0.69166,165500001.0
2005-07-28 08:45:00,0.69166,0.69166,0.69155,0.69155,108100002.0
2005-07-28 08:46:00,0.69156,0.69158,0.69154,0.69156,95000000.0
2005-07-28 08:47:00,0.69154,0.69163,0.69154,0.69162,131700000.0
2005-07-28 08:48:00,0.69164,0.69173,0.69163,0.69163,150499998.0
2005-07-28 08:49:00,0.6917,0.69174,0.69164,0.6917,185100001.0
2005-07-28 08:50:00,0.69167,0.69169,0.69167,0.69169,91900001.0
2005-07-28 08:51:00,0.69168,0.6917,0.69163,0.69167,215299994.0
2005-07-28 08:52:00,0.69165,0.69174,0.69165,0.69174,154499999.0
2005-07-28 08:53:00,0.69169,0.69169,0.69165,0.69165,64600001.0
2005-07-28 08:54:00,0.69161,0.69166,0.69154,0.69154,90400002.0
2005-07-28 08:55:00,0.69155,0.69169,0.69155,0.69169,140400004.0
2005-07-28 08:56:00,0.69163,0.69164,0.69156,0.6916,155100003.0
2005-07-28 08:57:00,0.69167,0.69173,0.69167,0.69168,97400000.0
2005-07-28 08:58:00,0.69165,0.69169,0.69164,0.69165,125200002.0
2005-07-28 08:59:00,0.69158,0.6917,0.69158,0.69164,180399997.0
2005-07-28 09:00:00,0.69165,0.69173,0.69165,0.69173,100099999.0
2005-07-28 09:01:00,0.69177,0.69189,0.69177,0.69183,87899998.0
2005-07-28 09:02:00,0.69191,0.69192,0.69185,0.69185,82999999.0
2005-07-28 09:03:00,0.69182,0.69183,0.69171,0.69171,136399997.0
2005-07-28 09:04:00,0.6918,0.6919,0.6918,0.69188,186199998.0
2005-07-28 09:05:00,0.69185,0.69191,0.69185,0.69186,141900001.0
2005-07-28 09:06:00,0.69185,0.69185,0.69181,0.69183,115899998.0
2005-07-28 09:07:00,0.69183,0.69192,0.69176,0.69185,281799999.0
2005-07-28 09:08:00,0.69176,0.69177,0.69163,0.69166,106599998.0
2005-07-28 09:09:00,0.69162,0.69163,0.69155,0.69155,159800003.0
2005-07-28 09:10:00,0.69155,0.6916,0.69151,0.69158,155600003.0
2005-07-28 09:11:00,0.69157,0.69163,0.6915,0.69163,200400000.0
2005-07-28 09:12:00,0.69167,0.69171,0.69164,0.69164,184699997.0
2005-07-28 09:13:00,0.69169,0.69181,0.69169,0.69176,155700002.0
2005-07-28 09:14:00,0.69175,0.69181,0.69175,0.69178,70900002.0
2005-07-28 09:15:00,0.69175,0.69186,0.69175,0.69185,91599999.0
2005-07-28 09:16:00,0.69177,0.69182,0.69174,0.69176,153599999.0
2005-07-28 09:17:00,0.69174,0.69186,0.69174,0.69175,93200001.0
2005-07-28 09:18:00,0.69187,0.69193,0.69187,0.69191,113100004.0
2005-07-28 09:19:00,0.69181,0.69181,0.69162,0.69166,193699998.0
2005-07-28 09:20:00,0.69164,0.69176,0.69164,0.6917,172100002.0
2005-07-28 09:21:00,0.69177,0.69179,0.69168,0.69176,139799999.0
2005-07-28 09:22:00,0.69176,0.69176,0.69166,0.69171,131700002.0
2005-07-28 09:23:00,0.69169,0.69186,0.69169,0.69185,187699999.0
2005-07-28 09:24:00,0.69183,0.69186,0.69177,0.69181,332000001.0
2005-07-28 09:25:00,0.69182,0.69188,0.69181,0.69185,150700001.0
2005-07-28 09:26:00,0.69186,0.69187,0.69179,0.69179,172300002.0
2005-07-28 09:27:00,0.69182,0.69189,0.69181,0.69187,100000001.0
2005-07-28 09:28:00,0.69192,0.69198,0.69192,0.69192,155099999.0
2005-07-28 09:29:00,0.69191,0.69191,0.69181,0.69181,162499997.0
2005-07-28 09:30:00,0.69186,0.6919,0.69185,0.69185,145099999.0
2005-07-28 09:31:00,0.69178,0.69184,0.69178,0.69184,53800000.0
2005-07-28 09:32:00,0.69179,0.6918,0.69175,0.6918,140399997.0
2005-07-28 09:33:00,0.69173,0.69173,0.69167,0.69168,86900001.0
2005-07-28 09:34:00,0.69171,0.69176,0.69169,0.69169,88300001.0
2005-07-28 09:35:00,0.69172,0.69173,0.69166,0.69166,132399998.0
2005-07-28 09:36:00,0.69165,0.69173,0.69157,0.69168,185300001.0
2005-07-28 09:37:00,0.69171,0.69173,0.69161,0.69161,170099997.0
2005-07-28 09:38:00,0.6916,0.6916,0.69149,0.69158,106200000.0
2005-07-28 09:39:00,0.69155,0.69155,0.69153,0.69153,12800000.0
2005-07-28 09:40:00,0.69152,0.69153,0.69152,0.69153,85499997.0
2005-07-28 09:41:00,0.69152,0.69155,0.69148,0.6915,185700000.0
2005-07-28 09:42:00,0.69153,0.69153,0.69145,0.69152,114800000.0
2005-07-28 09:43:00,0.69152,0.69159,0.69149,0.69158,168500000.0
2005-07-28 09:44:00,0.69143,0.69143,0.69139,0.69139,21500001.0
2005-07-28 09:45:00,0.69131,0.69131,0.6912,0.69125,153299997.0
2005-07-28 09:46:00,0.69127,0.69129,0.69107,0.69107,191900001.0
2005-07-28 09:47:00,0.69107,0.6911,0.69101,0.69101,83200003.0
2005-07-28 09:48:00,0.69103,0.69125,0.69103,0.69122,132900003.0
2005-07-28 09:49:00,0.69123,0.69128,0.6912,0.69124,173600002.0
2005-07-28 09:50:00,0.69126,0.69126,0.69112,0.69115,281399999.0
2005-07-28 09:51:00,0.69114,0.6912,0.69113,0.6912,63200001.0
2005-07-28 09:52:00,0.69123,0.69131,0.69122,0.69128,166000005.0
2005-07-28 09:53:00,0.69128,0.69134,0.69124,0.69134,189999995.0
2005-07-28 09:54:00,0.69131,0.6914,0.69131,0.69138,119900004.0
2005-07-28 09:55:00,0.69129,0.69132,0.69124,0.69124,139800001.0
2005-07-28 09:56:00,0.69125,0.69125,0.69112,0.69112,82700002.0
2005-07-28 09:57:00,0.69112,0.69119,0.69108,0.69119,145600002.0
2005-07-28 09:58:00,0.69121,0.69121,0.69115,0.69115,114900000.0
2005-07-28 09:59:00,0.69117,0.69125,0.69117,0.69117,126199999.0
2005-07-28 10:00:00,0.69111,0.69118,0.69111,0.69118,41500000.0
2005-07-28 10:01:00,0.69117,0.69128,0.69117,0.69125,159199999.0
2005-07-28 10:02:00,0.69123,0.69126,0.69118,0.69122,94999999.0
2005-07-28 10:03:00,0.69126,0.69129,0.69122,0.69129,182099999.0
2005-07-28 10:04:00,0.69133,0.69133,0.69127,0.6913,107200003.0
2005-07-28 10:05:00,0.69127,0.69131,0.69127,0.69127,129099999.0
2005-07-28 10:06:00,0.69122,0.69128,0.69122,0.69122,173300003.0
2005-07-28 10:07:00,0.69124,0.69127,0.6912,0.69125,49599999.0
2005-07-28 10:08:00,0.6913,0.69132,0.69125,0.69128,130800001.0
2005-07-28 10:09:00,0.69124,0.69131,0.69121,0.69131,83800002.0
2005-07-28 10:10:00,0.69138,0.69138,0.69131,0.69133,118899998.0
2005-07-28 10:11:00,0.69132,0.69135,0.69132,0.69132,101499999.0
2005-07-28 10:12:00,0.69133,0.69136,0.69132,0.69136,75000001.0
2005-07-28 10:13:00,0.69134,0.69141,0.69134,0.69136,158600000.0
2005-07-28 10:14:00,0.69138,0.69138,0.69137,0.69137,24900001.0
2005-07-28 10:15:00,0.69142,0.69142,0.69131,0.69132,180799999.0
2005-07-28 10:16:00,0.69134,0.69138,0.69134,0.69138,22300000.0
2005-07-28 10:17:00,0.69139,0.69146,0.69137,0.69143,194600001.0
2005-07-28 10:18:00,0.6914,0.69145,0.69138,0.69138,141200000.0
2005-07-28 10:19:00,0.69138,0.69138,0.6913,0.69135,83300000.0
2005-07-28 10:20:00,0.69135,0.69147,0.69134,0.69147,129000001.0
2005-07-28 10:21:00,0.69139,0.69139,0.69134,0.69138,75899999.0
2005-07-28 10:22:00,0.69137,0.69142,0.69133,0.69142,155100001.0
2005-07-28 10:23:00,0.69137,0.6914,0.69131,0.69138,139000002.0
2005-07-28 10:24:00,0.69137,0.69145,0.69136,0.69138,175599998.0
2005-07-28 10:25:00,0.69139,0.69143,0.69133,0.69137,214100000.0
2005-07-28 10:26:00,0.69129,0.69129,0.69115,0.69115,148799995.0
2005-07-28 10:27:00,0.69113,0.69125,0.69109,0.69123,108299997.0
2005-07-28 10:28:00,0.69124,0.69137,0.6912,0.69137,137600002.0
2005-07-28 10:29:00,0.69135,0.69135,0.69123,0.69127,194600001.0
2005-07-28 10:30:00,0.69134,0.69136,0.69134,0.69136,92099998.0
2005-07-28 10:31:00,0.69142,0.69142,0.6914,0.6914,50999998.0
2005-07-28 10:32:00,0.69145,0.6915,0.69141,0.69142,106899999.0
2005-07-28 10:33:00,0.69142,0.69144,0.69133,0.69135,57800000.0
2005-07-28 10:34:00,0.69139,0.69147,0.69139,0.69143,87700000.0
2005-07-28 10:35:00,0.69147,0.69148,0.69132,0.69137,135599997.0
2005-07-28 10:36:00,0.69133,0.69143,0.69133,0.69143,159099996.0
2005-07-28 10:37:00,0.69146,0.69146,0.69134,0.69134,143800001.0
2005-07-28 10:38:00,0.69116,0.69118,0.6911,0.69112,169499997.0
2005-07-28 10:39:00,0.6911,0.69116,0.69108,0.69116,165900002.0
2005-07-28 10:40:00,0.69114,0.69114,0.69107,0.69107,84499998.0
2005-07-28 10:41:00,0.69112,0.69115,0.69104,0.69113,116799997.0
2005-07-28 10:42:00,0.69115,0.69118,0.69111,0.69118,192800002.0
2005-07-28 10:43:00,0.69126,0.69127,0.6911,0.69118,123400001.0
2005-07-28 10:44:00,0.69116,0.69122,0.69114,0.69122,199799995.0
2005-07-28 10:45:00,0.69125,0.6913,0.69118,0.6913,157900000.0
2005-07-28 10:46:00,0.6912,0.69125,0.6912,0.69125,236400001.0
2005-07-28 10:47:00,0.69127,0.69128,0.69127,0.69128,12700000.0
2005-07-28 10:48:00,0.69125,0.69125,0.69124,0.69124,27900000.0
2005-07-28 10:49:00,0.69122,0.6913,0.69117,0.6913,225600001.0
2005-07-28 10:50:00,0.69132,0.6914,0.69132,0.69135,167099995.0
2005-07-28 10:51:00,0.69138,0.69141,0.69137,0.69141,138300004.0
2005-07-28 10:52:00,0.69141,0.69145,0.69141,0.69145,178699996.0
2005-07-28 10:53:00,0.69142,0.69143,0.69135,0.69135,99600000.0
2005-07-28 10:54:00,0.69137,0.69144,0.69137,0.6914,218699995.0
2005-07-28 10:55:00,0.6914,0.69147,0.69134,0.69147,102100001.0
2005-07-28 10:56:00,0.69145,0.69148,0.69138,0.69145,201900002.0
2005-07-28 10:57:00,0.6914,0.6915,0.6914,0.69143,259199995.0
2005-07-28 10:58:00,0.69147,0.69152,0.69147,0.6915,125300002.0
2005-07-28 10:59:00,0.69149,0.69155,0.6914,0.69142,170799999.0
2005-07-28 11:00:00,0.69141,0.6915,0.69141,0.6915,213300002.0
2005-07-28 11:01:00,0.69151,0.69151,0.69144,0.69144,134099998.0
2005-07-28 11:02:00,0.69143,0.69143,0.6914,0.6914,65600001.0
2005-07-28 11:03:00,0.69144,0.69149,0.69144,0.69149,55800002.0
2005-07-28 11:04:00,0.69144,0.69153,0.69144,0.69153,207399997.0
2005-07-28 11:05:00,0.69148,0.69155,0.69146,0.69155,142700000.0
2005-07-28 11:06:00,0.69161,0.69164,0.6916,0.69161,167600000.0
2005-07-28 11:07:00,0.69155,0.69158,0.69154,0.69155,153200002.0
2005-07-28 11:08:00,0.69159,0.69159,0.69144,0.69153,92400000.0
2005-07-28 11:09:00,0.69155,0.69155,0.69155,0.69155,78599999.0
2005-07-28 11:10:00,0.69151,0.69157,0.69151,0.69152,201599995.0
2005-07-28 11:11:00,0.69153,0.69153,0.69147,0.69147,74300001.0
2005-07-28 11:12:00,0.69151,0.69155,0.6915,0.69152,183700001.0
2005-07-28 11:13:00,0.69149,0.69152,0.69147,0.69147,100799998.0
2005-07-28 11:14:00,0.69149,0.69149,0.69128,0.69129,172400002.0
2005-07-28 11:15:00,0.69129,0.69134,0.69128,0.69134,342900007.0
2005-07-28 11:16:00,0.69131,0.69134,0.69128,0.69134,237099996.0
2005-07-28 11:17:00,0.69133,0.69133,0.69122,0.69128,157600003.0
2005-07-28 11:18:00,0.69127,0.69136,0.69127,0.69136,14400000.0
2005-07-28 11:19:00,0.69138,0.69138,0.69126,0.69134,248200001.0
2005-07-28 11:20:00,0.69134,0.69142,0.69134,0.69139,78100001.0
2005-07-28 11:21:00,0.69148,0.69148,0.69137,0.69143,103200001.0
2005-07-28 11:22:00,0.69147,0.69154,0.69144,0.69144,151799996.0
2005-07-28 11:23:00,0.69145,0.69145,0.6914,0.69142,159599998.0
2005-07-28 11:24:00,0.69144,0.69145,0.69138,0.69144,119499998.0
2005-07-28 11:25:00,0.69143,0.69148,0.69143,0.69148,119799997.0
2005-07-28 11:26:00,0.69148,0.69149,0.69145,0.69149,104200000.0
2005-07-28 11:27:00,0.69147,0.69152,0.69147,0.69152,37100000.0
2005-07-28 11:28:00,0.69151,0.69152,0.69143,0.69151,214000004.0
2005-07-28 11:29:00,0.69161,0.69164,0.6916,0.69162,110100002.0
2005-07-28 11:30:00,0.69166,0.69166,0.69156,0.6916,86700002.0
2005-07-28 11:31:00,0.69158,0.69162,0.69155,0.69155,142700001.0
2005-07-28 11:32:00,0.69163,0.69163,0.69153,0.69153,185600001.0
2005-07-28 11:33:00,0.69152,0.69162,0.69151,0.69157,106200002.0
2005-07-28 11:34:00,0.6916,0.69162,0.69155,0.69157,104700001.0
2005-07-28 11:35:00,0.69164,0.69179,0.69164,0.69174,143299996.0
2005-07-28 11:36:00,0.69175,0.69184,0.69175,0.69175,205599997.0
2005-07-28 11:37:00,0.69169,0.69175,0.69166,0.69174,134999999.0
2005-07-28 11:38:00,0.69173,0.69173,0.69164,0.69171,177800002.0
2005-07-28 11:39:00,0.69173,0.69182,0.69171,0.69177,164999998.0
2005-07-28 11:40:00,0.69179,0.69179,0.69177,0.69178,71700001.0
2005-07-28 11:41:00,0.69174,0.69183,0.69169,0.69169,130700002.0
2005-07-28 11:42:00,0.6917,0.69172,0.6917,0.69172,175099999.0
2005-07-28 11:43:00,0.69169,0.69182,0.69165,0.69182,50400000.0
2005-07-28 11:44:00,0.6918,0.69181,0.69169,0.69181,162000002.0
2005-07-28 11:45:00,0.6919,0.69197,0.69184,0.69185,315700001.0
2005-07-28 11:46:00,0.69183,0.69193,0.69183,0.69187,169899996.0
2005-07-28 11:47:00,0.69196,0.69209,0.69196,0.69209,103699998.0
2005-07-28 11:48:00,0.69199,0.69207,0.69194,0.69207,89599999.0
2005-07-28 11:49:00,0.69209,0.69211,0.69205,0.69207,259100003.0
2005-07-28 11:50:00,0.69183,0.69183,0.69146,0.69174,121400003.0
2005-07-28 11:51:00,0.69177,0.69177,0.69147,0.69147,182500003.0
2005-07-28 11:52:00,0.69144,0.69152,0.69144,0.6915,101799997.0
2005-07-28 11:53:00,0.69145,0.69154,0.69141,0.6915,191599998.0
2005-07-28 11:54:00,0.69147,0.6915,0.69143,0.69148,118200003.0
2005-07-28 11:55:00,0.69152,0.69152,0.69139,0.69141,238500004.0
2005-07-28 11:56:00,0.69148,0.69155,0.69146,0.69155,260899995.0
2005-07-28 11:57:00,0.6915,0.6915,0.69139,0.6915,212400005.0
2005-07-28 11:58:00,0.69151,0.69155,0.69148,0.69149,166799999.0
2005-07-28 11:59:00,0.6915,0.69154,0.69146,0.69152,196700000.0
2005-07-28 12:00:00,0.69151,0.69155,0.69145,0.69153,176700004.0
2005-07-28 12:01:00,0.69153,0.6916,0.69144,0.6916,131200002.0
2005-07-28 12:02:00,0.69165,0.69165,0.6915,0.69152,165900001.0
2005-07-28 12:03:00,0.69156,0.69159,0.6915,0.69155,154099999.0
2005-07-28 12:04:00,0.69152,0.69157,0.69146,0.69146,129599997.0
2005-07-28 12:05:00,0.6915,0.69157,0.6915,0.69153,125999996.0
2005-07-28 12:06:00,0.6915,0.69155,0.69147,0.69147,109799998.0
2005-07-28 12:07:00,0.69142,0.69142,0.69131,0.69131,170100000.0
2005-07-28 12:08:00,0.69136,0.69137,0.69127,0.69131,205200000.0
2005-07-28 12:09:00,0.6913,0.69136,0.69124,0.69124,205999995.0
2005-07-28 12:10:00,0.69128,0.69139,0.69128,0.69137,80999998.0
2005-07-28 12:11:00,0.69139,0.69151,0.69138,0.69151,92899999.0
2005-07-28 12:12:00,0.69152,0.69157,0.69152,0.69152,218100003.0
2005-07-28 12:13:00,0.69151,0.69151,0.69136,0.69136,111299998.0
2005-07-28 12:14:00,0.69135,0.69135,0.69132,0.69132,102400002.0
2005-07-28 12:15:00,0.6913,0.69133,0.69129,0.69129,47300001.0
2005-07-28 12:16:00,0.69124,0.6913,0.69114,0.69124,171599997.0
2005-07-28 12:17:00,0.69119,0.69126,0.69117,0.6912,205400000.0
2005-07-28 12:18:00,0.69119,0.69123,0.69115,0.6912,48899999.0
2005-07-28 12:19:00,0.69126,0.69129,0.69126,0.69127,104699999.0
2005-07-28 12:20:00,0.69131,0.69137,0.69131,0.69137,34200000.0
2005-07-28 12:21:00,0.69129,0.69129,0.69123,0.69124,172100000.0
2005-07-28 12:22:00,0.69123,0.69128,0.69123,0.69128,74599999.0
2005-07-28 12:23:00,0.69128,0.69128,0.69125,0.69126,221699998.0
2005-07-28 12:24:00,0.69127,0.6914,0.69127,0.6914,177599998.0
2005-07-28 12:25:00,0.69142,0.69143,0.69141,0.69143,26400000.0
2005-07-28 12:26:00,0.69139,0.69139,0.69135,0.69135,83699999.0
2005-07-28 12:27:00,0.69134,0.6914,0.69133,0.69133,177899998.0
2005-07-28 12:28:00,0.69127,0.69131,0.69123,0.69131,170100002.0
2005-07-28 12:29:00,0.69132,0.69135,0.69125,0.6913,265399995.0
2005-07-28 12:30:00,0.69126,0.69128,0.69122,0.69123,35100000.0
2005-07-28 12:31:00,0.69122,0.6913,0.69122,0.69123,141199999.0
2005-07-28 12:32:00,0.69128,0.69132,0.69124,0.69129,108299999.0
2005-07-28 12:33:00,0.69125,0.69128,0.69118,0.69128,35200000.0
2005-07-28 12:34:00,0.69133,0.69139,0.69133,0.69139,6900000.0
2005-07-28 12:35:00,0.69143,0.69149,0.6914,0.69143,164000001.0
2005-07-28 12:36:00,0.69139,0.69151,0.69139,0.69144,180999996.0
2005-07-28 12:37:00,0.69147,0.69152,0.69146,0.69151,124100001.0
2005-07-28 12:38:00,0.69155,0.69179,0.69155,0.69179,118700001.0
2005-07-28 12:39:00,0.69188,0.69188,0.69173,0.69178,222700000.0
2005-07-28 12:40:00,0.69174,0.69179,0.69168,0.69172,152299997.0
2005-07-28 12:41:00,0.69173,0.69178,0.69169,0.69178,177900001.0
2005-07-28 12:42:00,0.6917,0.69178,0.69166,0.69178,134599999.0
2005-07-28 12:43:00,0.69178,0.69178,0.69173,0.69176,133300001.0
2005-07-28 12:44:00,0.69172,0.69175,0.69172,0.69173,149099997.0
2005-07-28 12:45:00,0.69173,0.69173,0.69169,0.69169,189299998.0
2005-07-28 12:46:00,0.69178,0.69178,0.69172,0.69172,59200000.0
2005-07-28 12:47:00,0.69176,0.69186,0.69176,0.69185,48600001.0
2005-07-28 12:48:00,0.69182,0.69186,0.69177,0.69185,121099998.0
2005-07-28 12:49:00,0.69184,0.69193,0.69184,0.69185,67800000.0
2005-07-28 12:50:00,0.69188,0.69191,0.69181,0.69181,163300000.0
2005-07-28 12:51:00,0.69182,0.69188,0.69176,0.69185,198899999.0
2005-07-28 12:52:00,0.69187,0.69194,0.69186,0.69186,139199996.0
2005-07-28 12:53:00,0.69189,0.69189,0.6918,0.69184,48400000.0
2005-07-28 12:54:00,0.69184,0.69184,0.69177,0.69178,43000000.0
2005-07-28 12:55:00,0.69172,0.69172,0.69165,0.69165,71100001.0
2005-07-28 12:56:00,0.69162,0.69169,0.69162,0.69162,77399998.0
2005-07-28 12:57:00,0.6916,0.6916,0.69149,0.69152,166000000.0
2005-07-28 12:58:00,0.69147,0.69152,0.69147,0.6915,193900002.0
2005-07-28 12:59:00,0.69149,0.69154,0.69146,0.69149,217000001.0
2005-07-28 13:00:00,0.69141,0.69149,0.69132,0.69141,116200000.0
2005-07-28 13:01:00,0.69142,0.69142,0.6913,0.6913,102500002.0
2005-07-28 13:02:00,0.69133,0.69138,0.69129,0.69138,177500003.0
2005-07-28 13:03:00,0.69129,0.69136,0.69129,0.69132,126000000.0
2005-07-28 13:04:00,0.69132,0.69136,0.69126,0.69127,124700000.0
2005-07-28 13:05:00,0.6911,0.6911,0.69078,0.6909,158300000.0
2005-07-28 13:06:00,0.69103,0.69117,0.691,0.69117,65999999.0
2005-07-28 13:07:00,0.69122,0.69129,0.69119,0.69125,190600007.0
2005-07-28 13:08:00,0.69124,0.69125,0.69115,0.69115,114500002.0
2005-07-28 13:09:00,0.69112,0.69117,0.69102,0.69105,132899999.0
2005-07-28 13:10:00,0.69104,0.69107,0.69104,0.69105,204899999.0
2005-07-28 13:11:00,0.69107,0.69115,0.69105,0.69105,119500001.0
2005-07-28 13:12:00,0.69108,0.69108,0.691,0.69105,136499998.0
2005-07-28 13:13:00,0.69105,0.69109,0.69101,0.69102,132600001.0
2005-07-28 13:14:00,0.69107,0.69117,0.69107,0.69108,155399997.0
2005-07-28 13:15:00,0.691,0.69116,0.691,0.69116,86299998.0
2005-07-28 13:16:00,0.69116,0.69116,0.69111,0.69113,174599999.0
2005-07-28 13:17:00,0.69117,0.69119,0.69103,0.69107,201099999.0
2005-07-28 13:18:00,0.69116,0.69122,0.69115,0.69117,161900005.0
2005-07-28 13:19:00,0.69116,0.69145,0.69116,0.69142,44200000.0
2005-07-28 13:20:00,0.6914,0.69142,0.69133,0.69141,177099997.0
2005-07-28 13:21:00,0.69138,0.69138,0.69137,0.69137,85499998.0
2005-07-28 13:22:00,0.69123,0.69123,0.69117,0.69117,52700002.0
2005-07-28 13:23:00,0.69112,0.69122,0.69112,0.6912,77299999.0
2005-07-28 13:24:00,0.69117,0.69125,0.69113,0.69125,129300000.0
2005-07-28 13:25:00,0.69127,0.69128,0.69115,0.69118,107099998.0
2005-07-28 13:26:00,0.69125,0.69131,0.69122,0.6913,169099999.0
2005-07-28 13:27:00,0.69126,0.69126,0.69116,0.6912,156499998.0
2005-07-28 13:28:00,0.69115,0.69122,0.69115,0.69118,81800001.0
2005-07-28 13:29:00,0.69132,0.69132,0.69128,0.69128,95899997.0
2005-07-28 13:30:00,0.69124,0.69124,0.69117,0.69122,100600002.0
2005-07-28 13:31:00,0.69123,0.69124,0.69118,0.6912,140099997.0
2005-07-28 13:32:00,0.6912,0.6912,0.6911,0.69112,196700002.0
2005-07-28 13:33:00,0.69115,0.6912,0.69115,0.69117,60000001.0
2005-07-28 13:34:00,0.69124,0.69127,0.6912,0.69123,110199998.0
2005-07-28 13:35:00,0.69116,0.69116,0.69106,0.69106,14300000.0
2005-07-28 13:36:00,0.69112,0.69114,0.69107,0.69107,100999999.0
2005-07-28 13:37:00,0.69104,0.69104,0.69098,0.69104,109700001.0
2005-07-28 13:38:00,0.69102,0.69104,0.69102,0.69104,93400001.0
2005-07-28 13:39:00,0.69112,0.69121,0.69108,0.69115,170599997.0
2005-07-28 13:40:00,0.69126,0.69133,0.69114,0.69133,178899999.0
2005-07-28 13:41:00,0.69124,0.69124,0.6911,0.69115,137300003.0
2005-07-28 13:42:00,0.69112,0.69112,0.69099,0.69102,250999998.0
2005-07-28 13:43:00,0.69107,0.69116,0.69102,0.69102,244200001.0
2005-07-28 13:44:00,0.69104,0.69105,0.691,0.69103,179200001.0
2005-07-28 13:45:00,0.69103,0.69113,0.69103,0.69111,163000002.0
2005-07-28 13:46:00,0.69111,0.69111,0.69106,0.6911,218500004.0
2005-07-28 13:47:00,0.69113,0.69113,0.69103,0.6911,110699999.0
2005-07-28 13:48:00,0.6911,0.69114,0.69105,0.69108,190899996.0
2005-07-28 13:49:00,0.69106,0.69106,0.69095,0.69097,171800005.0
2005-07-28 13:50:00,0.69096,0.691,0.69084,0.6909,189900004.0
2005-07-28 13:51:00,0.69086,0.691,0.69086,0.691,179399998.0
2005-07-28 13:52:00,0.69099,0.69107,0.69094,0.69094,153699998.0
2005-07-28 13:53:00,0.69098,0.69098,0.69089,0.69097,108899998.0
2005-07-28 13:54:00,0.69095,0.69099,0.69085,0.69087,178899998.0
2005-07-28 13:55:00,0.69081,0.69092,0.69081,0.69084,180000003.0
2005-07-28 13:56:00,0.69082,0.69089,0.69081,0.69089,162300005.0
2005-07-28 13:57:00,0.69084,0.69097,0.69084,0.69097,155900002.0
2005-07-28 13:58:00,0.691,0.69102,0.69097,0.69097,50100000.0
2005-07-28 13:59:00,0.69097,0.69107,0.69097,0.69103,227300000.0
2005-07-28 14:00:00,0.69103,0.69107,0.69101,0.69107,218199998.0
2005-07-28 14:01:00,0.69105,0.69108,0.69099,0.69099,57000001.0
2005-07-28 14:02:00,0.69098,0.69106,0.69098,0.69106,90899999.0
2005-07-28 14:03:00,0.69104,0.69104,0.69098,0.69104,109899998.0
2005-07-28 14:04:00,0.69103,0.69107,0.69101,0.69102,170999999.0
2005-07-28 14:05:00,0.691,0.69101,0.69096,0.69096,69000000.0
2005-07-28 14:06:00,0.69097,0.69097,0.69081,0.69082,180600003.0
2005-07-28 14:07:00,0.69079,0.6908,0.69062,0.69062,140599998.0
2005-07-28 14:08:00,0.69061,0.69067,0.69059,0.69064,105600001.0
2005-07-28 14:09:00,0.69074,0.69076,0.69068,0.69068,208999996.0
2005-07-28 14:10:00,0.69065,0.69065,0.69057,0.69065,121300001.0
2005-07-28 14:11:00,0.69058,0.69058,0.69056,0.69057,170700002.0
2005-07-28 14:12:00,0.69057,0.69057,0.6905,0.69053,115799997.0
2005-07-28 14:13:00,0.69052,0.69052,0.69042,0.69048,106999999.0
2005-07-28 14:14:00,0.69048,0.69054,0.69048,0.69053,162199998.0
2005-07-28 14:15:00,0.69054,0.6906,0.69054,0.69054,172000002.0
2005-07-28 14:16:00,0.69056,0.69062,0.69056,0.69061,130200001.0
2005-07-28 14:17:00,0.69064,0.6907,0.6906,0.6906,116800003.0
2005-07-28 14:18:00,0.69061,0.69065,0.69056,0.69061,122199997.0
2005-07-28 14:19:00,0.69058,0.69058,0.6904,0.69042,206899996.0
2005-07-28 14:20:00,0.69049,0.69059,0.69046,0.69051,237400000.0
2005-07-28 14:21:00,0.69047,0.6905,0.69042,0.69049,144100002.0
2005-07-28 14:22:00,0.69051,0.69055,0.69051,0.69055,65999999.0
2005-07-28 14:23:00,0.69052,0.69053,0.69041,0.69048,122900003.0
2005-07-28 14:24:00,0.69054,0.69054,0.69043,0.69043,110100000.0
2005-07-28 14:25:00,0.69044,0.69044,0.69038,0.69041,177999997.0
2005-07-28 14:26:00,0.69043,0.69049,0.69043,0.69049,202400001.0
2005-07-28 14:27:00,0.69053,0.69055,0.69047,0.69049,213800001.0
2005-07-28 14:28:00,0.69044,0.69044,0.69041,0.69041,31000000.0
2005-07-28 14:29:00,0.6904,0.69042,0.69028,0.69028,308200000.0
2005-07-28 14:30:00,0.69021,0.69033,0.69021,0.69033,98999998.0
2005-07-28 14:31:00,0.69031,0.69039,0.69028,0.69039,199800005.0
2005-07-28 14:32:00,0.69043,0.69047,0.69043,0.69046,67100002.0
2005-07-28 14:33:00,0.6904,0.69043,0.69035,0.69035,72899998.0
2005-07-28 14:34:00,0.69038,0.69038,0.6903,0.69032,90100002.0
2005-07-28 14:35:00,0.6903,0.69038,0.69026,0.69026,194899997.0
2005-07-28 14:36:00,0.69023,0.69023,0.69012,0.69018,145900000.0
2005-07-28 14:37:00,0.69016,0.69016,0.69007,0.6901,150100000.0
2005-07-28 14:38:00,0.69018,0.69023,0.69015,0.69021,337000006.0
2005-07-28 14:39:00,0.6902,0.6902,0.6901,0.69013,158699998.0
2005-07-28 14:40:00,0.69015,0.69021,0.69015,0.69018,146299999.0
2005-07-28 14:41:00,0.69021,0.69022,0.69011,0.69013,159800000.0
2005-07-28 14:42:00,0.69012,0.6902,0.69012,0.69017,140800001.0
2005-07-28 14:43:00,0.69016,0.69017,0.69012,0.69015,98000002.0
2005-07-28 14:44:00,0.69018,0.6902,0.69015,0.69018,173200000.0
2005-07-28 14:45:00,0.69025,0.69028,0.69021,0.69028,115400001.0
2005-07-28 14:46:00,0.69031,0.69031,0.69022,0.69022,213800000.0
2005-07-28 14:47:00,0.69019,0.6902,0.69019,0.6902,31900000.0
2005-07-28 14:48:00,0.69024,0.69028,0.69018,0.69028,195200000.0
2005-07-28 14:49:00,0.69024,0.69027,0.6902,0.69026,231499996.0
2005-07-28 14:50:00,0.69027,0.6903,0.69027,0.6903,82900001.0
2005-07-28 14:51:00,0.69024,0.69028,0.69022,0.69022,118899999.0
2005-07-28 14:52:00,0.69017,0.69025,0.69017,0.69025,204500003.0
2005-07-28 14:53:00,0.69024,0.69028,0.69018,0.69028,103500002.0
2005-07-28 14:54:00,0.69029,0.69036,0.69029,0.69031,145099995.0
2005-07-28 14:55:00,0.69035,0.69035,0.69023,0.69026,171400000.0
2005-07-28 14:56:00,0.69019,0.69024,0.69015,0.69015,189800003.0
2005-07-28 14:57:00,0.69016,0.69022,0.69015,0.69015,87000002.0
2005-07-28 14:58:00,0.6902,0.69022,0.69017,0.6902,175699999.0
2005-07-28 14:59:00,0.69015,0.69023,0.69015,0.69023,164999999.0
2005-07-28 15:00:00,0.69025,0.69034,0.69023,0.6903,165699998.0
2005-07-28 15:01:00,0.69036,0.69036,0.69025,0.69036,238000002.0
2005-07-28 15:02:00,0.69034,0.69037,0.69029,0.69035,213999999.0
2005-07-28 15:03:00,0.69038,0.69042,0.69035,0.69035,97999999.0
2005-07-28 15:04:00,0.69035,0.6904,0.69035,0.6904,193299998.0
2005-07-28 15:05:00,0.69039,0.69039,0.69036,0.69036,59200001.0
2005-07-28 15:06:00,0.69035,0.69048,0.69035,0.69047,145199998.0
2005-07-28 15:07:00,0.69049,0.69049,0.69037,0.69037,130800000.0
2005-07-28 15:08:00,0.69033,0.69042,0.69033,0.69035,149199998.0
2005-07-28 15:09:00,0.69036,0.69036,0.6903,0.6903,126200001.0
2005-07-28 15:10:00,0.69031,0.6904,0.69031,0.69035,313300006.0
2005-07-28 15:11:00,0.6903,0.69031,0.69022,0.69031,125400001.0
2005-07-28 15:12:00,0.69024,0.69028,0.69018,0.69028,155300000.0
2005-07-28 15:13:00,0.69025,0.6903,0.69023,0.69023,187499999.0
2005-07-28 15:14:00,0.69026,0.69033,0.69025,0.6903,128699999.0
2005-07-28 15:15:00,0.69033,0.69038,0.69033,0.69036,160700000.0
2005-07-28 15:16:00,0.69034,0.6904,0.69034,0.6904,123099999.0
2005-07-28 15:17:00,0.69041,0.69043,0.69036,0.69036,130000003.0
2005-07-28 15:18:00,0.69028,0.69035,0.69028,0.69032,156099998.0
2005-07-28 15:19:00,0.69026,0.6903,0.69017,0.69017,140400002.0
2005-07-28 15:20:00,0.69013,0.69013,0.69002,0.69002,80600000.0
2005-07-28 15:21:00,0.69003,0.69009,0.68998,0.69002,129900000.0
2005-07-28 15:22:00,0.69,0.69005,0.68987,0.69001,227700004.0
2005-07-28 15:23:00,0.69,0.69008,0.69,0.69,127700001.0
2005-07-28 15:24:00,0.69005,0.69025,0.69005,0.69025,90100000.0
2005-07-28 15:25:00,0.69015,0.69023,0.69015,0.69021,29200000.0
2005-07-28 15:26:00,0.69034,0.69034,0.69021,0.69029,216899998.0
2005-07-28 15:27:00,0.69028,0.69032,0.69025,0.69025,121899997.0
2005-07-28 15:28:00,0.69023,0.69025,0.69017,0.6902,150200001.0
2005-07-28 15:29:00,0.69014,0.69022,0.69009,0.69012,171499994.0
2005-07-28 15:30:00,0.69022,0.69029,0.69022,0.69025,42500000.0
2005-07-28 15:31:00,0.69024,0.69033,0.69024,0.69033,99500001.0
2005-07-28 15:32:00,0.69031,0.69031,0.69026,0.6903,53400002.0
2005-07-28 15:33:00,0.69025,0.69029,0.69022,0.69029,121600002.0
2005-07-28 15:34:00,0.69035,0.69037,0.69027,0.69028,104500001.0
2005-07-28 15:35:00,0.69026,0.69026,0.69019,0.6902,136000001.0
2005-07-28 15:36:00,0.69017,0.69019,0.69014,0.69014,134299997.0
2005-07-28 15:37:00,0.69012,0.69017,0.6901,0.6901,186399997.0
2005-07-28 15:38:00,0.69019,0.69021,0.69019,0.69021,20700000.0
2005-07-28 15:39:00,0.69022,0.69026,0.69018,0.69026,98800000.0
2005-07-28 15:40:00,0.69034,0.69035,0.69027,0.69027,170099998.0
2005-07-28 15:41:00,0.69027,0.69034,0.69024,0.6903,168600000.0
2005-07-28 15:42:00,0.69031,0.69031,0.69021,0.69027,166500004.0
2005-07-28 15:43:00,0.69025,0.69027,0.69016,0.69016,96700000.0
2005-07-28 15:44:00,0.69012,0.69012,0.69005,0.69012,96400001.0
2005-07-28 15:45:00,0.69017,0.6902,0.69017,0.6902,105500000.0
2005-07-28 15:46:00,0.69017,0.69021,0.69014,0.69018,145499999.0
2005-07-28 15:47:00,0.69016,0.69021,0.69008,0.69015,190300003.0
2005-07-28 15:48:00,0.69014,0.69022,0.69014,0.69017,177700003.0
2005-07-28 15:49:00,0.69019,0.6903,0.69019,0.69023,195699995.0
2005-07-28 15:50:00,0.69024,0.69029,0.6902,0.69025,165400000.0
2005-07-28 15:51:00,0.69026,0.69026,0.6902,0.6902,73599997.0
2005-07-28 15:52:00,0.6902,0.69022,0.69017,0.69017,127700001.0
2005-07-28 15:53:00,0.69022,0.69022,0.69006,0.6901,180100000.0
2005-07-28 15:54:00,0.69004,0.69016,0.69003,0.69005,159300002.0
2005-07-28 15:55:00,0.69003,0.69008,0.69003,0.69008,112500000.0
2005-07-28 15:56:00,0.69,0.69002,0.68998,0.69,98000002.0
2005-07-28 15:57:00,0.69004,0.69005,0.68996,0.69003,115999998.0
2005-07-28 15:58:00,0.69003,0.69003,0.68992,0.68992,159900001.0
2005-07-28 15:59:00,0.68995,0.68995,0.68986,0.68988,127599997.0
2005-07-28 16:00:00,0.68993,0.68999,0.6898,0.68985,71700001.0
2005-07-28 16:01:00,0.68981,0.68987,0.68977,0.68987,176900003.0
2005-07-28 16:02:00,0.68994,0.69009,0.68994,0.69,93600002.0
2005-07-28 16:03:00,0.69003,0.69012,0.69,0.69002,143700003.0
2005-07-28 16:04:00,0.68998,0.68998,0.68969,0.68969,78599999.0
2005-07-28 16:05:00,0.6896,0.68967,0.68957,0.68961,115100001.0
2005-07-28 16:06:00,0.68965,0.68973,0.68965,0.68973,50199999.0
2005-07-28 16:07:00,0.68969,0.68978,0.68969,0.68976,123300001.0
2005-07-28 16:08:00,0.68979,0.68981,0.68973,0.68978,123300002.0
2005-07-28 16:09:00,0.68977,0.68983,0.68977,0.68978,217600000.0
2005-07-28 16:10:00,0.68979,0.68982,0.68977,0.68977,171499998.0
2005-07-28 16:11:00,0.68972,0.68975,0.68967,0.68975,129100002.0
2005-07-28 16:12:00,0.68974,0.68976,0.68968,0.68968,196800005.0
2005-07-28 16:13:00,0.68972,0.68974,0.68972,0.68972,153900001.0
2005-07-28 16:14:00,0.68971,0.68973,0.68964,0.68964,224399996.0
2005-07-28 16:15:00,0.68966,0.68969,0.68966,0.68969,20700000.0
2005-07-28 16:16:00,0.68967,0.68967,0.68966,0.68966,48999998.0
2005-07-28 16:17:00,0.68959,0.68965,0.68951,0.68958,271900002.0
2005-07-28 16:18:00,0.68961,0.68961,0.68947,0.68947,84900003.0
2005-07-28 16:19:00,0.68953,0.68958,0.68953,0.68958,90199999.0
2005-07-28 16:20:00,0.68952,0.68957,0.68952,0.68956,62100000.0
2005-07-28 16:21:00,0.68948,0.68954,0.68946,0.68953,102100001.0
2005-07-28 16:22:00,0.68959,0.68959,0.68951,0.68951,125400004.0
2005-07-28 16:23:00,0.68953,0.68953,0.68947,0.68947,63999998.0
2005-07-28 16:24:00,0.68947,0.68956,0.68947,0.68951,258100001.0
2005-07-28 16:25:00,0.68953,0.68961,0.6895,0.68954,60400001.0
2005-07-28 16:26:00,0.68952,0.68958,0.68952,0.68954,142000000.0
2005-07-28 16:27:00,0.68955,0.68958,0.68952,0.68952,209999998.0
2005-07-28 16:28:00,0.68958,0.68965,0.68958,0.68962,69799999.0
2005-07-28 16:29:00,0.6896,0.68973,0.6896,0.6897,112800004.0
2005-07-28 16:30:00,0.68967,0.68967,0.6896,0.68963,89500000.0
2005-07-28 16:31:00,0.68959,0.6897,0.68959,0.68968,182700002.0
2005-07-28 16:32:00,0.68959,0.68969,0.68958,0.68969,214700000.0
2005-07-28 16:33:00,0.68968,0.68977,0.68965,0.6897,138600002.0
2005-07-28 16:34:00,0.68968,0.68974,0.68964,0.68966,171500005.0
2005-07-28 16:35:00,0.68969,0.68971,0.68962,0.6897,215500002.0
2005-07-28 16:36:00,0.68968,0.68973,0.68967,0.68967,129300004.0
2005-07-28 16:37:00,0.68969,0.68979,0.68969,0.68973,85299999.0
2005-07-28 16:38:00,0.68973,0.68973,0.68962,0.68962,167200002.0
2005-07-28 16:39:00,0.68963,0.68968,0.68962,0.68965,143399997.0
2005-07-28 16:40:00,0.68964,0.6897,0.68964,0.68965,53200000.0
2005-07-28 16:41:00,0.68961,0.68973,0.68961,0.68973,112100003.0
2005-07-28 16:42:00,0.68973,0.68973,0.68966,0.68973,171899998.0
2005-07-28 16:43:00,0.68972,0.68981,0.68968,0.68968,69400001.0
2005-07-28 16:44:00,0.68969,0.68973,0.68968,0.68971,99800002.0
2005-07-28 16:45:00,0.68971,0.68976,0.68971,0.68973,125199994.0
2005-07-28 16:46:00,0.68977,0.6898,0.68966,0.6897,196800000.0
2005-07-28 16:47:00,0.68966,0.68971,0.68959,0.68971,201999997.0
2005-07-28 16:48:00,0.68968,0.68972,0.68955,0.68955,135200002.0
2005-07-28 16:49:00,0.68963,0.68966,0.68956,0.68961,105300000.0
2005-07-28 16:50:00,0.68962,0.68968,0.68962,0.68962,80600000.0
2005-07-28 16:51:00,0.68965,0.68965,0.68963,0.68963,15200000.0
2005-07-28 16:52:00,0.68965,0.68968,0.6896,0.68963,48700000.0
2005-07-28 16:53:00,0.68965,0.68965,0.6896,0.68965,131500003.0
2005-07-28 16:54:00,0.68965,0.68967,0.68961,0.68961,41899999.0
2005-07-28 16:55:00,0.68963,0.68963,0.68959,0.68959,5300000.0
2005-07-28 16:56:00,0.68955,0.68961,0.68955,0.68961,98200000.0
2005-07-28 16:57:00,0.68965,0.68965,0.68961,0.68964,123399999.0
2005-07-28 16:58:00,0.68959,0.68961,0.68959,0.68961,181000005.0
2005-07-28 16:59:00,0.68962,0.68962,0.68959,0.68959,96699997.0
2005-07-28 17:00:00,0.68955,0.68956,0.68947,0.68947,148599999.0
2005-07-28 17:01:00,0.68947,0.68957,0.68946,0.68955,194500000.0
2005-07-28 17:02:00,0.68951,0.68954,0.6895,0.68951,108399998.0
2005-07-28 17:03:00,0.68948,0.68953,0.68944,0.68946,147799996.0
2005-07-28 17:04:00,0.68953,0.68953,0.68942,0.68942,110900000.0
2005-07-28 17:05:00,0.6894,0.68949,0.6894,0.68945,142299998.0
2005-07-28 17:06:00,0.68942,0.68953,0.68942,0.68952,121600001.0
2005-07-28 17:07:00,0.68949,0.68953,0.68946,0.6895,171600002.0
2005-07-28 17:08:00,0.68949,0.68958,0.68949,0.68958,109299999.0
2005-07-28 17:09:00,0.68965,0.68978,0.68965,0.68978,102899998.0
2005-07-28 17:10:00,0.68989,0.68989,0.68975,0.68985,106899999.0
2005-07-28 17:11:00,0.68978,0.6899,0.68978,0.68987,163100001.0
2005-07-28 17:12:00,0.6898,0.68986,0.6898,0.68986,81100002.0
2005-07-28 17:13:00,0.68986,0.68988,0.68975,0.68978,111700002.0
2005-07-28 17:14:00,0.68977,0.68988,0.68976,0.68988,168400000.0
2005-07-28 17:15:00,0.68997,0.69008,0.68997,0.69008,210800004.0
2005-07-28 17:16:00,0.69013,0.69018,0.69007,0.69012,131200000.0
2005-07-28 17:17:00,0.6901,0.69016,0.69008,0.69008,89100000.0
2005-07-28 17:18:00,0.69008,0.6901,0.69007,0.69008,101299999.0
2005-07-28 17:19:00,0.69003,0.69011,0.69,0.69002,129900000.0
2005-07-28 17:20:00,0.69006,0.6901,0.69005,0.6901,59800002.0
2005-07-28 17:21:00,0.69022,0.69031,0.69019,0.69028,150600002.0
2005-07-28 17:22:00,0.69031,0.6905,0.6903,0.69047,273200002.0
2005-07-28 17:23:00,0.6905,0.69075,0.6905,0.6907,249999998.0
2005-07-28 17:24:00,0.69073,0.69077,0.69057,0.69057,234100000.0
2005-07-28 17:25:00,0.69053,0.69059,0.6905,0.69052,163800001.0
2005-07-28 17:26:00,0.69052,0.69052,0.69041,0.69041,48500002.0
2005-07-28 17:27:00,0.6904,0.69046,0.69037,0.69042,222199999.0
2005-07-28 17:28:00,0.6904,0.69045,0.69039,0.69045,43900000.0
2005-07-28 17:29:00,0.6903,0.6903,0.69019,0.6902,161899997.0
2005-07-28 17:30:00,0.69032,0.69032,0.6902,0.69025,159300004.0
2005-07-28 17:31:00,0.69028,0.69028,0.69019,0.69022,91899999.0
2005-07-28 17:32:00,0.69021,0.69025,0.69021,0.69025,148600003.0
2005-07-28 17:33:00,0.69026,0.69026,0.69019,0.69024,115999999.0
2005-07-28 17:34:00,0.69022,0.69022,0.6902,0.69022,198800001.0
2005-07-28 17:35:00,0.69022,0.69038,0.69022,0.69038,106100002.0
2005-07-28 17:36:00,0.69042,0.69043,0.69038,0.69038,117600002.0
2005-07-28 17:37:00,0.6904,0.69052,0.6904,0.6905,161099997.0
2005-07-28 17:38:00,0.69046,0.69056,0.69046,0.69049,277200002.0
2005-07-28 17:39:00,0.69052,0.69061,0.69052,0.69058,116700001.0
2005-07-28 17:40:00,0.69059,0.69064,0.69059,0.69061,199700003.0
2005-07-28 17:41:00,0.69058,0.69075,0.69058,0.69075,175099998.0
2005-07-28 17:42:00,0.69073,0.69073,0.69061,0.69061,137999998.0
2005-07-28 17:43:00,0.69067,0.6907,0.6906,0.6906,136599999.0
2005-07-28 17:44:00,0.69059,0.69063,0.69055,0.69063,191899998.0
2005-07-28 17:45:00,0.69061,0.69063,0.69059,0.69063,115100000.0
2005-07-28 17:46:00,0.69061,0.69061,0.69053,0.69053,112700000.0
2005-07-28 17:47:00,0.69052,0.69054,0.69049,0.69054,128500001.0
2005-07-28 17:48:00,0.69058,0.69058,0.69045,0.69045,95799998.0
2005-07-28 17:49:00,0.69042,0.69051,0.69042,0.69047,144500001.0
2005-07-28 17:50:00,0.69049,0.6906,0.69041,0.6905,233499995.0
2005-07-28 17:51:00,0.69063,0.69064,0.69062,0.69062,140900000.0
2005-07-28 17:52:00,0.69067,0.69073,0.69066,0.69067,92900001.0
2005-07-28 17:53:00,0.69061,0.69061,0.6905,0.69053,100000000.0
2005-07-28 17:54:00,0.69063,0.6907,0.69058,0.6907,118999998.0
2005-07-28 17:55:00,0.69063,0.69071,0.69063,0.69071,138600003.0
2005-07-28 17:56:00,0.69071,0.69073,0.69068,0.69068,126800001.0
2005-07-28 17:57:00,0.69064,0.69073,0.69064,0.69071,146199999.0
2005-07-28 17:58:00,0.69068,0.69068,0.69062,0.69062,189399999.0
2005-07-28 17:59:00,0.69067,0.69067,0.69053,0.69053,232400001.0
2005-07-28 18:00:00,0.69057,0.69061,0.69053,0.69057,93300002.0
2005-07-28 18:01:00,0.69059,0.69063,0.69057,0.6906,1345000004.0
2005-07-28 18:02:00,0.69057,0.69058,0.6905,0.6905,1425500003.0
2005-07-28 18:03:00,0.69052,0.6907,0.69052,0.69063,1735199998.0
2005-07-28 18:04:00,0.69063,0.69072,0.69061,0.69068,824200002.0
2005-07-28 18:05:00,0.69063,0.69069,0.69061,0.69063,1166700004.0
2005-07-28 18:06:00,0.69067,0.69068,0.6905,0.69055,1754800001.0
2005-07-28 18:07:00,0.6904,0.6905,0.6904,0.6904,874700008.0
2005-07-28 18:08:00,0.6903,0.6904,0.6903,0.6904,874700008.0
2005-07-28 18:09:00,0.69043,0.69047,0.69039,0.69043,874700008.0
2005-07-28 18:10:00,0.69047,0.69062,0.69047,0.69058,1158599994.0
2005-07-28 18:11:00,0.6906,0.69069,0.6906,0.69069,1139199998.0
2005-07-28 18:12:00,0.69061,0.69061,0.69042,0.69042,1137300004.0
2005-07-28 18:13:00,0.69044,0.69056,0.69044,0.69049,949899991.0
2005-07-28 18:14:00,0.69048,0.69051,0.69039,0.69042,1585399991.0
2005-07-28 18:15:00,0.69047,0.69047,0.69037,0.69037,2125299998.0
2005-07-28 18:16:00,0.6904,0.69046,0.69036,0.69042,1286800008.0
2005-07-28 18:17:00,0.69041,0.69041,0.69029,0.69037,720000004.0
2005-07-28 18:18:00,0.69036,0.69036,0.69027,0.69027,724099999.0
2005-07-28 18:19:00,0.69027,0.69038,0.69022,0.69032,644600008.0
2005-07-28 18:20:00,0.69036,0.69036,0.69029,0.6903,748299994.0
2005-07-28 18:21:00,0.69037,0.69043,0.69034,0.69043,708599997.0
2005-07-28 18:22:00,0.69046,0.69046,0.6903,0.69042,1143200008.0
2005-07-28 18:23:00,0.69048,0.69048,0.69037,0.6904,1243799990.0
2005-07-28 18:24:00,0.69033,0.69043,0.69031,0.69033,851600002.0
2005-07-28 18:25:00,0.69034,0.69035,0.69022,0.69027,784999997.0
2005-07-28 18:26:00,0.69029,0.69033,0.6902,0.69029,1203799997.0
2005-07-28 18:27:00,0.69029,0.6903,0.69013,0.69015,634800003.0
2005-07-28 18:28:00,0.69014,0.69025,0.6901,0.69025,623700002.0
2005-07-28 18:29:00,0.69022,0.69022,0.69006,0.69017,963899996.0
2005-07-28 18:30:00,0.69021,0.69021,0.69008,0.69021,710999990.0
2005-07-28 18:31:00,0.6902,0.69021,0.69012,0.69013,643100000.0
2005-07-28 18:32:00,0.69019,0.69037,0.69019,0.69033,647300005.0
2005-07-28 18:33:00,0.69034,0.6904,0.69032,0.69037,985599999.0
2005-07-28 18:34:00,0.6904,0.69049,0.69036,0.69043,1039700004.0
2005-07-28 18:35:00,0.69043,0.69043,0.69021,0.69026,525100000.0
2005-07-28 18:36:00,0.6902,0.69028,0.6902,0.69022,154799998.0
2005-07-28 18:37:00,0.69018,0.69023,0.69017,0.6902,418899998.0
2005-07-28 18:38:00,0.69019,0.69025,0.69017,0.69017,297700002.0
2005-07-28 18:39:00,0.69019,0.69019,0.69008,0.69012,469200004.0
2005-07-28 18:40:00,0.69017,0.6902,0.69014,0.69017,329099993.0
2005-07-28 18:41:00,0.69017,0.69023,0.69013,0.69015,596199992.0
2005-07-28 18:42:00,0.69013,0.6902,0.69003,0.69013,509600000.0
2005-07-28 18:43:00,0.69018,0.69025,0.69015,0.69025,305000000.0
2005-07-28 18:44:00,0.69027,0.69027,0.69008,0.69008,627700004.0
2005-07-28 18:45:00,0.69016,0.69019,0.69005,0.69015,296399995.0
2005-07-28 18:46:00,0.69022,0.69022,0.69012,0.69012,156599998.0
2005-07-28 18:47:00,0.69017,0.69017,0.69013,0.69015,159500003.0
2005-07-28 18:48:00,0.69012,0.6902,0.6901,0.6902,224000002.0
2005-07-28 18:49:00,0.69017,0.69028,0.69017,0.69028,225000002.0
2005-07-28 18:50:00,0.69027,0.69032,0.69025,0.69032,109800002.0
2005-07-28 18:51:00,0.6903,0.6903,0.69017,0.69017,298800001.0
2005-07-28 18:52:00,0.69021,0.69021,0.6901,0.6901,540100003.0
2005-07-28 18:53:00,0.69013,0.69024,0.69007,0.69007,695800004.0
2005-07-28 18:54:00,0.69013,0.6902,0.69012,0.69012,259900004.0
2005-07-28 18:55:00,0.6901,0.6901,0.68998,0.69,649000008.0
2005-07-28 18:56:00,0.69003,0.69008,0.68998,0.68998,395399992.0
2005-07-28 18:57:00,0.69,0.69004,0.68997,0.68998,359299997.0
2005-07-28 18:58:00,0.69001,0.69007,0.69,0.69005,718699999.0
2005-07-28 18:59:00,0.69005,0.69011,0.69,0.69,713300007.0
2005-07-28 19:00:00,0.69005,0.69011,0.69003,0.6901,430300000.0
2005-07-28 19:01:00,0.6901,0.6901,0.6901,0.6901,103800000.0
2005-07-28 19:02:00,0.69009,0.69009,0.69003,0.69005,456599995.0
2005-07-28 19:03:00,0.69003,0.6901,0.68997,0.68997,397499995.0
2005-07-28 19:04:00,0.69,0.69,0.68994,0.68995,399100006.0
2005-07-28 19:05:00,0.68994,0.69018,0.68994,0.69018,472199996.0
2005-07-28 19:06:00,0.69012,0.69024,0.69012,0.69017,510000004.0
2005-07-28 19:07:00,0.69024,0.69029,0.69022,0.69022,418600000.0
2005-07-28 19:08:00,0.69034,0.6904,0.69028,0.6903,971900005.0
2005-07-28 19:09:00,0.6903,0.69038,0.69027,0.69033,586299995.0
2005-07-28 19:10:00,0.69033,0.69038,0.69025,0.69038,429900003.0
2005-07-28 19:11:00,0.69038,0.69044,0.69034,0.69044,224600000.0
2005-07-28 19:12:00,0.69043,0.69046,0.69042,0.69044,139600001.0
2005-07-28 19:13:00,0.69048,0.69057,0.69045,0.69056,291000002.0
2005-07-28 19:14:00,0.69061,0.69072,0.69061,0.69063,307399997.0
2005-07-28 19:15:00,0.69067,0.69068,0.69054,0.69062,549500005.0
2005-07-28 19:16:00,0.69063,0.69063,0.69056,0.69063,193300002.0
2005-07-28 19:17:00,0.69065,0.69069,0.69065,0.69066,302400003.0
2005-07-28 19:18:00,0.69062,0.69067,0.69057,0.69067,178200003.0
2005-07-28 19:19:00,0.69063,0.69064,0.69057,0.6906,556200006.0
2005-07-28 19:20:00,0.69057,0.6906,0.69057,0.69057,435500003.0
2005-07-28 19:21:00,0.69056,0.69058,0.69052,0.69058,344199996.0
2005-07-28 19:22:00,0.6906,0.69066,0.69055,0.6906,327200000.0
2005-07-28 19:23:00,0.69056,0.69058,0.69048,0.69056,317399997.0
2005-07-28 19:24:00,0.69055,0.69056,0.69053,0.69053,211199995.0
2005-07-28 19:25:00,0.69052,0.69057,0.69046,0.69057,140600000.0
2005-07-28 19:26:00,0.69055,0.69055,0.69047,0.69047,466700004.0
2005-07-28 19:27:00,0.69047,0.69057,0.69047,0.69052,596899996.0
2005-07-28 19:28:00,0.69047,0.69053,0.69047,0.69053,273000000.0
2005-07-28 19:29:00,0.69048,0.69048,0.69034,0.69044,454199998.0
2005-07-28 19:30:00,0.69043,0.69045,0.6904,0.69042,382000001.0
2005-07-28 19:31:00,0.69042,0.69049,0.69038,0.69044,745200001.0
2005-07-28 19:32:00,0.69047,0.69047,0.69039,0.69045,307500002.0
2005-07-28 19:33:00,0.69043,0.69045,0.6904,0.69043,245899998.0
2005-07-28 19:34:00,0.69045,0.69045,0.69043,0.69045,665199997.0
2005-07-28 19:35:00,0.69044,0.69045,0.69039,0.69041,636400002.0
2005-07-28 19:36:00,0.69039,0.69039,0.69012,0.69024,497500006.0
2005-07-28 19:37:00,0.69023,0.69029,0.69007,0.69012,348599998.0
2005-07-28 19:38:00,0.6901,0.69013,0.69004,0.69004,329500003.0
2005-07-28 19:39:00,0.69004,0.69012,0.68996,0.69012,814800003.0
2005-07-28 19:40:00,0.69012,0.6902,0.69012,0.69012,549699994.0
2005-07-28 19:41:00,0.69014,0.69024,0.69012,0.69014,601000003.0
2005-07-28 19:42:00,0.69015,0.69021,0.69015,0.69017,226600003.0
2005-07-28 19:43:00,0.69016,0.69018,0.69012,0.69012,188400001.0
2005-07-28 19:44:00,0.6901,0.69019,0.6901,0.69017,296600000.0
2005-07-28 19:45:00,0.6902,0.6902,0.69015,0.69017,316899997.0
2005-07-28 19:46:00,0.69021,0.69025,0.69021,0.69025,227800004.0
2005-07-28 19:47:00,0.69034,0.69038,0.69034,0.69035,144500003.0
2005-07-28 19:48:00,0.69033,0.69035,0.69033,0.69035,150200002.0
2005-07-28 19:49:00,0.69033,0.69037,0.69033,0.69036,241899998.0
2005-07-28 19:50:00,0.69034,0.69036,0.69026,0.6903,231500002.0
2005-07-28 19:51:00,0.69032,0.69034,0.69028,0.6903,336600002.0
2005-07-28 19:52:00,0.69029,0.6903,0.69023,0.69029,267999995.0
2005-07-28 19:53:00,0.6903,0.6903,0.69027,0.69027,159200002.0
2005-07-28 19:54:00,0.69029,0.69029,0.69022,0.69029,110900001.0
2005-07-28 19:55:00,0.69023,0.69023,0.6901,0.69013,75600000.0
2005-07-28 19:56:00,0.69013,0.69013,0.6901,0.6901,62700000.0
2005-07-28 19:57:00,0.69012,0.69018,0.6901,0.69017,589599997.0
2005-07-28 19:58:00,0.69018,0.69019,0.69012,0.69012,208100004.0
2005-07-28 19:59:00,0.69013,0.6902,0.69012,0.69012,475600002.0
2005-07-28 20:00:00,0.69018,0.69018,0.69012,0.69013,118200000.0
2005-07-28 20:01:00,0.69012,0.69018,0.69012,0.69012,345199997.0
2005-07-28 20:02:00,0.69013,0.69016,0.69007,0.69007,148699998.0
2005-07-28 20:03:00,0.6901,0.69015,0.69009,0.69015,130199998.0
2005-07-28 20:04:00,0.69014,0.69014,0.6901,0.6901,144599999.0
2005-07-28 20:05:00,0.6901,0.69015,0.6901,0.69015,147499997.0
2005-07-28 20:06:00,0.69005,0.69009,0.69004,0.69009,127400000.0
2005-07-28 20:07:00,0.69006,0.69015,0.69006,0.69008,167799997.0
2005-07-28 20:08:00,0.6901,0.69016,0.69009,0.6901,578199999.0
2005-07-28 20:09:00,0.6901,0.69015,0.69009,0.69012,197800001.0
2005-07-28 20:10:00,0.69009,0.69012,0.69005,0.69009,135499998.0
2005-07-28 20:11:00,0.69008,0.69014,0.69008,0.6901,217600000.0
2005-07-28 20:12:00,0.6901,0.69021,0.69007,0.69015,1090899994.0
2005-07-28 20:13:00,0.69025,0.69049,0.69015,0.69028,446699998.0
2005-07-28 20:14:00,0.69014,0.69014,0.69009,0.69013,408900003.0
2005-07-28 20:15:00,0.69019,0.69019,0.69012,0.69017,804299992.0
2005-07-28 20:16:00,0.69011,0.69011,0.69003,0.69005,321600001.0
2005-07-28 20:17:00,0.69032,0.69032,0.68998,0.69006,115899999.0
2005-07-28 20:18:00,0.69006,0.69008,0.69005,0.69007,252300001.0
2005-07-28 20:19:00,0.6901,0.69013,0.69008,0.69009,477699998.0
2005-07-28 20:20:00,0.69013,0.69015,0.6901,0.69013,484799997.0
2005-07-28 20:21:00,0.69012,0.69015,0.69012,0.69015,44099998.0
2005-07-28 20:22:00,0.69013,0.69015,0.6901,0.69015,200099999.0
2005-07-28 20:23:00,0.69017,0.69027,0.69017,0.69025,519899990.0
2005-07-28 20:24:00,0.69017,0.69026,0.69017,0.69017,363399999.0
2005-07-28 20:25:00,0.69015,0.6902,0.69015,0.69018,362099998.0
2005-07-28 20:26:00,0.69018,0.69023,0.69015,0.6902,916900002.0
2005-07-28 20:27:00,0.69043,0.6905,0.6902,0.6905,401900001.0
2005-07-28 20:28:00,0.69021,0.69021,0.6901,0.69012,623299998.0
2005-07-28 20:29:00,0.69009,0.69009,0.69,0.69002,650499997.0
2005-07-28 20:30:00,0.69005,0.69015,0.69003,0.69014,1943099996.0
2005-07-28 20:31:00,0.69017,0.69026,0.69016,0.6902,982000007.0
2005-07-28 20:32:00,0.69023,0.69027,0.69019,0.69022,1494300001.0
2005-07-28 20:33:00,0.6902,0.6903,0.69017,0.69017,352100000.0
2005-07-28 20:34:00,0.69014,0.69022,0.69014,0.69017,303000002.0
2005-07-28 20:35:00,0.69018,0.69024,0.69012,0.69024,208199999.0
2005-07-28 20:36:00,0.69029,0.69045,0.69029,0.69045,307700005.0
2005-07-28 20:37:00,0.69046,0.69052,0.69042,0.69051,681900000.0
2005-07-28 20:38:00,0.69048,0.69056,0.6904,0.6904,802500003.0
2005-07-28 20:39:00,0.6904,0.69045,0.6904,0.69044,381600001.0
2005-07-28 20:40:00,0.69053,0.69074,0.69031,0.69059,435599991.0
2005-07-28 20:41:00,0.69047,0.6905,0.69042,0.69045,411500002.0
2005-07-28 20:42:00,0.69047,0.6905,0.69047,0.6905,159200001.0
2005-07-28 20:43:00,0.69044,0.69048,0.69036,0.69038,625200000.0
2005-07-28 20:44:00,0.6904,0.6904,0.69035,0.69037,858700011.0
2005-07-28 20:45:00,0.6904,0.69052,0.6904,0.6905,423200001.0
2005-07-28 20:46:00,0.69055,0.69055,0.69045,0.69047,161800003.0
2005-07-28 20:47:00,0.69046,0.6905,0.69042,0.69046,579500003.0
2005-07-28 20:48:00,0.69043,0.69052,0.69036,0.69044,728700004.0
2005-07-28 20:49:00,0.69042,0.69055,0.69037,0.69055,233299999.0
2005-07-28 20:50:00,0.69058,0.69066,0.69056,0.69066,1476399987.0
2005-07-28 20:51:00,0.69062,0.69064,0.69055,0.69055,518299998.0
2005-07-28 20:52:00,0.69057,0.69063,0.69055,0.69055,584799994.0
2005-07-28 20:53:00,0.69056,0.69062,0.69055,0.69057,780199993.0
2005-07-28 20:54:00,0.6906,0.6906,0.69052,0.6906,830700007.0
2005-07-28 20:55:00,0.69061,0.69062,0.69055,0.69055,463799998.0
2005-07-28 20:56:00,0.69056,0.6906,0.69046,0.6905,959799996.0
2005-07-28 20:57:00,0.69047,0.69056,0.69047,0.69054,927500002.0
2005-07-28 20:58:00,0.69058,0.69058,0.69049,0.69055,681599995.0
2005-07-28 20:59:00,0.69056,0.69066,0.69048,0.69058,1668000013.0
2005-07-28 21:00:00,0.69058,0.69071,0.69054,0.69066,1485999988.0
2005-07-28 21:01:00,0.69068,0.69068,0.69049,0.69063,1204499995.0
2005-07-28 21:02:00,0.69065,0.69065,0.6906,0.69062,473799998.0
2005-07-28 21:03:00,0.69062,0.69065,0.69056,0.69057,864800000.0
2005-07-28 21:04:00,0.69057,0.69061,0.69054,0.69057,597100000.0
2005-07-28 21:05:00,0.69055,0.69061,0.69046,0.69046,679799999.0
2005-07-28 21:06:00,0.6904,0.69046,0.69038,0.69043,658100009.0
2005-07-28 21:07:00,0.69045,0.69054,0.69045,0.69052,262999999.0
2005-07-28 21:08:00,0.69054,0.6906,0.69053,0.69053,51800001.0
2005-07-28 21:09:00,0.69061,0.69068,0.69061,0.69065,432999999.0
2005-07-28 21:10:00,0.69066,0.69072,0.69064,0.69072,124600001.0
2005-07-28 21:11:00,0.69076,0.69078,0.6907,0.69071,188600003.0
2005-07-28 21:12:00,0.69066,0.69068,0.69065,0.69065,174200001.0
2005-07-28 21:13:00,0.69061,0.6907,0.69061,0.69067,337600000.0
2005-07-28 21:14:00,0.6907,0.69073,0.69065,0.69068,674100000.0
2005-07-28 21:15:00,0.69069,0.69073,0.69066,0.6907,339799997.0
2005-07-28 21:16:00,0.69068,0.69072,0.69065,0.69072,459999998.0
2005-07-28 21:17:00,0.6907,0.69073,0.69068,0.69073,286999998.0
2005-07-28 21:18:00,0.6907,0.69073,0.69067,0.6907,102199998.0
2005-07-28 21:19:00,0.69066,0.69068,0.6906,0.6906,519599995.0
2005-07-28 21:20:00,0.69065,0.69065,0.6906,0.69062,1019899996.0
2005-07-28 21:21:00,0.69067,0.6907,0.69065,0.69065,323500004.0
2005-07-28 21:22:00,0.69069,0.69069,0.69061,0.69064,623100008.0
2005-07-28 21:23:00,0.69064,0.69064,0.69063,0.69063,50999998.0
2005-07-28 21:24:00,0.69072,0.69077,0.6907,0.6907,194200001.0
2005-07-28 21:25:00,0.6907,0.69077,0.69068,0.69072,223900005.0
2005-07-28 21:26:00,0.69075,0.69075,0.69072,0.69072,121399996.0
2005-07-28 21:27:00,0.69075,0.69075,0.6907,0.69071,218099998.0
2005-07-28 21:28:00,0.69071,0.69077,0.69067,0.69069,233600000.0
2005-07-28 21:29:00,0.69069,0.69072,0.69069,0.69072,82200001.0
2005-07-28 21:30:00,0.6907,0.69073,0.69067,0.69073,51399998.0
2005-07-28 21:31:00,0.69071,0.69071,0.69062,0.69068,286199996.0
2005-07-28 21:32:00,0.69067,0.69069,0.69061,0.69065,621999997.0
2005-07-28 21:33:00,0.69065,0.69074,0.6906,0.69065,623600000.0
2005-07-28 21:34:00,0.69069,0.69077,0.69069,0.69074,531800000.0
2005-07-28 21:35:00,0.69083,0.69091,0.69082,0.69091,230699999.0
2005-07-28 21:36:00,0.69092,0.69098,0.69091,0.69093,106899998.0
2005-07-28 21:37:00,0.691,0.691,0.69098,0.691,296800000.0
2005-07-28 21:38:00,0.6908,0.69114,0.6908,0.69103,190099998.0
2005-07-28 21:39:00,0.69095,0.69102,0.69095,0.69102,221899999.0
2005-07-28 21:40:00,0.69097,0.69103,0.69097,0.69098,278099995.0
2005-07-28 21:41:00,0.69097,0.69097,0.69094,0.69095,111200000.0
2005-07-28 21:42:00,0.6909,0.6909,0.69087,0.6909,159800000.0
2005-07-28 21:43:00,0.69087,0.69093,0.69085,0.69088,383599997.0
2005-07-28 21:44:00,0.69088,0.6909,0.69087,0.6909,386500005.0
2005-07-28 21:45:00,0.69091,0.69095,0.69091,0.69095,98400001.0
2005-07-28 21:46:00,0.69093,0.69094,0.69091,0.69091,358300004.0
2005-07-28 21:47:00,0.6909,0.69093,0.6909,0.6909,231100003.0
2005-07-28 21:48:00,0.6909,0.6909,0.69085,0.69087,135900002.0
2005-07-28 21:49:00,0.69087,0.6909,0.69087,0.69087,247799998.0
2005-07-28 21:50:00,0.69085,0.69091,0.69082,0.69087,103199999.0
2005-07-28 21:51:00,0.69086,0.69091,0.69085,0.69085,271899994.0
2005-07-28 21:52:00,0.69082,0.6909,0.69082,0.69083,119199997.0
2005-07-28 21:53:00,0.69089,0.69089,0.69083,0.69083,133699997.0
2005-07-28 21:54:00,0.69085,0.69091,0.69083,0.69091,327400000.0
2005-07-28 21:55:00,0.69095,0.69102,0.69095,0.69095,146599999.0
2005-07-28 21:56:00,0.69098,0.69098,0.69095,0.69095,89500000.0
2005-07-28 21:57:00,0.69098,0.69098,0.69093,0.69094,450799999.0
2005-07-28 21:58:00,0.69093,0.69093,0.69091,0.69091,106899999.0
2005-07-28 21:59:00,0.69085,0.69097,0.69085,0.6909,370199997.0
2005-07-28 22:00:00,0.69095,0.69095,0.69088,0.69088,241499998.0
2005-07-28 22:01:00,0.6909,0.69093,0.69085,0.6909,247199995.0
2005-07-28 22:02:00,0.6909,0.69093,0.69085,0.69085,583400004.0
2005-07-28 22:03:00,0.69085,0.69088,0.69083,0.69088,384300005.0
2005-07-28 22:04:00,0.69088,0.69093,0.69085,0.69093,334699998.0
2005-07-28 22:05:00,0.69089,0.69093,0.69088,0.69088,164399999.0
2005-07-28 22:06:00,0.6909,0.6909,0.69087,0.69087,100199999.0
2005-07-28 22:07:00,0.69085,0.6909,0.69085,0.6909,140899997.0
2005-07-28 22:08:00,0.69084,0.69086,0.69075,0.69075,246899998.0
2005-07-28 22:09:00,0.69107,0.69111,0.69088,0.69101,175900002.0
2005-07-28 22:10:00,0.69077,0.69083,0.69075,0.69078,126099998.0
2005-07-28 22:11:00,0.69078,0.69078,0.69068,0.69068,66399999.0
2005-07-28 22:12:00,0.69068,0.6907,0.69065,0.69067,458699994.0
2005-07-28 22:13:00,0.69066,0.6907,0.69065,0.69067,182799998.0
2005-07-28 22:14:00,0.6907,0.69076,0.6907,0.69076,83800000.0
2005-07-28 22:15:00,0.69078,0.69087,0.69076,0.6908,788199997.0
2005-07-28 22:16:00,0.69082,0.69083,0.69076,0.69078,457399995.0
2005-07-28 22:17:00,0.69078,0.69082,0.69072,0.69082,100699998.0
2005-07-28 22:18:00,0.6908,0.6908,0.6908,0.6908,129399997.0
2005-07-28 22:19:00,0.6908,0.6908,0.69075,0.69077,147500002.0
2005-07-28 22:20:00,0.69108,0.69108,0.69071,0.69091,217200002.0
2005-07-28 22:21:00,0.69077,0.69089,0.69069,0.69089,362799995.0
2005-07-28 22:22:00,0.69093,0.69098,0.6909,0.69098,788399992.0
2005-07-28 22:23:00,0.69096,0.69103,0.69087,0.69087,436699999.0
2005-07-28 22:24:00,0.69093,0.69107,0.69093,0.69107,359500005.0
2005-07-28 22:25:00,0.6911,0.69119,0.69109,0.69119,438800003.0
2005-07-28 22:26:00,0.69115,0.69115,0.69108,0.69108,414899991.0
2005-07-28 22:27:00,0.69107,0.69111,0.69107,0.69111,95999998.0
2005-07-28 22:28:00,0.6911,0.69112,0.69102,0.69108,175300003.0
2005-07-28 22:29:00,0.69115,0.69117,0.69111,0.69113,321799994.0
2005-07-28 22:30:00,0.69113,0.69113,0.69083,0.69083,74300002.0
2005-07-28 22:31:00,0.69083,0.69097,0.69083,0.69097,50300000.0
2005-07-28 22:32:00,0.69098,0.69098,0.69095,0.69095,228500001.0
2005-07-28 22:33:00,0.69095,0.69102,0.69092,0.69102,163200000.0
2005-07-28 22:34:00,0.69101,0.69101,0.69092,0.69095,375599998.0
2005-07-28 22:35:00,0.69125,0.69136,0.69102,0.69118,248700000.0
2005-07-28 22:36:00,0.69095,0.69096,0.69083,0.69096,158999999.0
2005-07-28 22:37:00,0.69099,0.69099,0.6909,0.6909,222500004.0
2005-07-28 22:38:00,0.69093,0.69097,0.69092,0.69092,206200001.0
2005-07-28 22:39:00,0.69092,0.69093,0.6909,0.69092,272799995.0
2005-07-28 22:40:00,0.6909,0.69092,0.69088,0.6909,390999995.0
2005-07-28 22:41:00,0.6909,0.69098,0.6909,0.69098,290100002.0
2005-07-28 22:42:00,0.69092,0.69098,0.69092,0.69095,272799995.0
2005-07-28 22:43:00,0.69095,0.69098,0.69093,0.69098,130899995.0
2005-07-28 22:44:00,0.69121,0.6913,0.69088,0.69098,210200002.0
2005-07-28 22:45:00,0.69103,0.69103,0.69097,0.691,254099996.0
2005-07-28 22:46:00,0.69102,0.69106,0.69102,0.69104,66799998.0
2005-07-28 22:47:00,0.69106,0.69106,0.69095,0.69095,126199999.0
2005-07-28 22:48:00,0.69095,0.69103,0.69095,0.69098,297899998.0
2005-07-28 22:49:00,0.6911,0.69111,0.69102,0.69102,160499999.0
2005-07-28 22:50:00,0.69103,0.69105,0.691,0.69101,110100000.0
2005-07-28 22:51:00,0.69098,0.69098,0.69093,0.69093,79900001.0
2005-07-28 22:52:00,0.69095,0.69098,0.69095,0.69098,123799999.0
2005-07-28 22:53:00,0.691,0.69108,0.69097,0.691,126200003.0
2005-07-28 22:54:00,0.69098,0.69103,0.69098,0.69098,147100000.0
2005-07-28 22:55:00,0.69098,0.69098,0.69092,0.69092,148400000.0
2005-07-28 22:56:00,0.69091,0.69093,0.69087,0.69093,63000001.0
2005-07-28 22:57:00,0.6909,0.69093,0.69088,0.69092,302599998.0
2005-07-28 22:58:00,0.69087,0.69123,0.69087,0.69117,335199996.0
2005-07-28 22:59:00,0.6909,0.69093,0.69077,0.69077,336199995.0
2005-07-28 23:00:00,0.69092,0.6913,0.69092,0.69107,185899999.0
2005-07-28 23:01:00,0.69137,0.69137,0.69097,0.69115,271700000.0
2005-07-28 23:02:00,0.69087,0.69125,0.69086,0.69115,140700000.0
2005-07-28 23:03:00,0.69107,0.6912,0.69099,0.69109,143199995.0
2005-07-28 23:04:00,0.69134,0.69138,0.69094,0.69104,178200002.0
2005-07-28 23:05:00,0.69117,0.69122,0.691,0.69115,194900001.0
2005-07-28 23:06:00,0.69125,0.69131,0.69112,0.69112,194100002.0
2005-07-28 23:07:00,0.69107,0.69118,0.69102,0.69108,236799995.0
2005-07-28 23:08:00,0.69085,0.69109,0.69077,0.69091,95300002.0
2005-07-28 23:09:00,0.691,0.69126,0.691,0.69116,134500000.0
2005-07-28 23:10:00,0.69098,0.6913,0.69094,0.69127,232999996.0
2005-07-28 23:11:00,0.69118,0.69122,0.69095,0.69095,195500003.0
2005-07-28 23:12:00,0.69088,0.69122,0.69088,0.69101,178000001.0
2005-07-28 23:13:00,0.69087,0.69115,0.69087,0.69103,128200000.0
2005-07-28 23:14:00,0.6909,0.69122,0.6909,0.69105,193499998.0
2005-07-28 23:15:00,0.69088,0.69112,0.69086,0.69096,177900000.0
2005-07-28 23:16:00,0.6909,0.69115,0.6909,0.69115,231300000.0
2005-07-28 23:17:00,0.69117,0.69119,0.69089,0.69104,153299996.0
2005-07-28 23:18:00,0.69078,0.69113,0.69078,0.69113,82600000.0
2005-07-28 23:19:00,0.69117,0.69117,0.69088,0.69106,231600000.0
2005-07-28 23:20:00,0.69071,0.69096,0.69071,0.69096,208700004.0
2005-07-28 23:21:00,0.69105,0.69115,0.69083,0.69088,102400000.0
2005-07-28 23:22:00,0.6906,0.69109,0.69056,0.69097,237199993.0
2005-07-28 23:23:00,0.69108,0.69124,0.69099,0.6912,315899996.0
2005-07-28 23:24:00,0.69093,0.69121,0.69085,0.69099,231600003.0
2005-07-28 23:25:00,0.69107,0.69127,0.69092,0.69126,169300000.0
2005-07-28 23:26:00,0.69114,0.69118,0.69081,0.69118,57199999.0
2005-07-28 23:27:00,0.6911,0.69115,0.6909,0.6909,133299999.0
2005-07-28 23:28:00,0.69079,0.69079,0.69064,0.69064,72599999.0
2005-07-28 23:29:00,0.69055,0.69091,0.69055,0.69085,83900001.0
2005-07-28 23:30:00,0.69087,0.6909,0.69075,0.69076,155099999.0
2005-07-28 23:31:00,0.69075,0.69076,0.69067,0.6907,110899998.0
2005-07-28 23:32:00,0.69072,0.69072,0.69067,0.6907,93199999.0
2005-07-28 23:33:00,0.69073,0.69073,0.69065,0.6907,236100000.0
2005-07-28 23:34:00,0.69069,0.69071,0.69063,0.69067,76100000.0
2005-07-28 23:35:00,0.69067,0.69067,0.69053,0.69063,140500005.0
2005-07-28 23:36:00,0.69058,0.6906,0.69053,0.69057,185400003.0
2005-07-28 23:37:00,0.69078,0.69095,0.69076,0.69092,95900000.0
2005-07-28 23:38:00,0.6906,0.69067,0.69055,0.69055,128800000.0
2005-07-28 23:39:00,0.69057,0.69065,0.69056,0.69063,167399999.0
2005-07-28 23:40:00,0.6906,0.69087,0.69046,0.69087,192500002.0
2005-07-28 23:41:00,0.69065,0.69065,0.6906,0.6906,152600000.0
2005-07-28 23:42:00,0.69062,0.69062,0.69062,0.69062,73599998.0
2005-07-28 23:43:00,0.69065,0.69065,0.6906,0.69062,97799998.0
2005-07-28 23:44:00,0.69063,0.69063,0.6906,0.69062,24700000.0
2005-07-28 23:45:00,0.69062,0.69068,0.69062,0.69068,75000000.0
2005-07-28 23:46:00,0.6907,0.6907,0.6907,0.6907,47099998.0
2005-07-28 23:47:00,0.6907,0.6907,0.69068,0.69068,55900002.0
2005-07-28 23:48:00,0.6907,0.69073,0.69067,0.69067,49400000.0
2005-07-28 23:49:00,0.69065,0.69068,0.69065,0.69068,6700000.0
2005-07-28 23:50:00,0.69045,0.69096,0.69038,0.69075,129500000.0
2005-07-28 23:51:00,0.69064,0.69064,0.69056,0.69056,16000000.0
2005-07-28 23:52:00,0.69048,0.69055,0.69048,0.69055,31200000.0
2005-07-28 23:53:00,0.69055,0.69069,0.69055,0.69062,168399996.0
2005-07-28 23:54:00,0.69065,0.69065,0.69055,0.69055,147499998.0
2005-07-28 23:55:00,0.69058,0.69059,0.69053,0.69059,52300000.0
2005-07-28 23:56:00,0.69058,0.6906,0.69055,0.69057,227200003.0
2005-07-28 23:57:00,0.69059,0.69059,0.69044,0.69044,227700002.0
2005-07-28 23:58:00,0.69049,0.69049,0.69021,0.69021,24900000.0
2005-07-28 23:59:00,0.69052,0.69055,0.69052,0.69055,85600000.0
2005-07-29 00:00:00,0.69052,0.69057,0.6905,0.6905,158600002.0
2005-07-29 00:01:00,0.69053,0.69065,0.69053,0.69065,131000004.0
2005-07-29 00:02:00,0.69063,0.69063,0.69057,0.69057,25500001.0
2005-07-29 00:03:00,0.69053,0.69053,0.69052,0.69052,29500001.0
2005-07-29 00:04:00,0.69049,0.69053,0.69049,0.69053,32700001.0
2005-07-29 00:05:00,0.69095,0.69097,0.69061,0.6909,153800000.0
2005-07-29 00:06:00,0.69051,0.69052,0.6904,0.69052,72200001.0
2005-07-29 00:07:00,0.69052,0.69058,0.69048,0.69054,178099998.0
2005-07-29 00:08:00,0.6906,0.69067,0.6906,0.69062,155300000.0
2005-07-29 00:09:00,0.69064,0.69064,0.69057,0.69057,137400000.0
2005-07-29 00:10:00,0.69059,0.69064,0.69055,0.69055,200599998.0
2005-07-29 00:11:00,0.69059,0.69061,0.69054,0.69054,151399997.0
2005-07-29 00:12:00,0.69055,0.69055,0.69055,0.69055,15100000.0
2005-07-29 00:13:00,0.69058,0.69063,0.69058,0.69062,145300000.0
2005-07-29 00:14:00,0.69058,0.69058,0.69057,0.69057,19700000.0
2005-07-29 00:15:00,0.69065,0.69065,0.6906,0.69064,55900000.0
2005-07-29 00:16:00,0.69063,0.69065,0.69063,0.69065,110500000.0
2005-07-29 00:17:00,0.69073,0.69099,0.69073,0.69093,82700001.0
2005-07-29 00:18:00,0.69055,0.69099,0.69055,0.69099,172799995.0
2005-07-29 00:19:00,0.69058,0.69058,0.69057,0.69057,32700001.0
2005-07-29 00:20:00,0.69062,0.69063,0.69061,0.69061,105000001.0
2005-07-29 00:21:00,0.69064,0.69064,0.69063,0.69063,13400000.0
2005-07-29 00:22:00,0.69068,0.6908,0.69068,0.6908,100499996.0
2005-07-29 00:23:00,0.69077,0.69077,0.6907,0.6907,47000000.0
2005-07-29 00:24:00,0.6907,0.69073,0.69067,0.69067,151600000.0
2005-07-29 00:25:00,0.69085,0.69108,0.69077,0.69085,173800003.0
2005-07-29 00:26:00,0.69066,0.69066,0.69056,0.69063,166999998.0
2005-07-29 00:27:00,0.69066,0.69069,0.69054,0.6906,286199996.0
2005-07-29 00:28:00,0.69065,0.69065,0.69062,0.69063,190899998.0
2005-07-29 00:29:00,0.69065,0.69065,0.69057,0.69057,150900003.0
2005-07-29 00:30:00,0.69065,0.69065,0.6906,0.69063,97699998.0
2005-07-29 00:31:00,0.69063,0.69065,0.69063,0.69065,25500001.0
2005-07-29 00:32:00,0.69065,0.69067,0.69063,0.69067,120700000.0
2005-07-29 00:33:00,0.69058,0.69063,0.69054,0.69058,226600001.0
2005-07-29 00:34:00,0.69075,0.691,0.69061,0.69065,84500002.0
2005-07-29 00:35:00,0.69055,0.69071,0.69055,0.69071,156999999.0
2005-07-29 00:36:00,0.69063,0.69063,0.69056,0.69058,89900002.0
2005-07-29 00:37:00,0.69063,0.69063,0.69054,0.69061,83000001.0
2005-07-29 00:38:00,0.69062,0.69062,0.69062,0.69062,64800001.0
2005-07-29 00:39:00,0.6906,0.69065,0.6906,0.69065,23099999.0
2005-07-29 00:40:00,0.69077,0.69107,0.69077,0.69101,142199998.0
2005-07-29 00:41:00,0.6906,0.69067,0.6906,0.69065,111700000.0
2005-07-29 00:42:00,0.69076,0.69106,0.69064,0.6909,153400000.0
2005-07-29 00:43:00,0.6906,0.69065,0.6906,0.69065,50200000.0
2005-07-29 00:44:00,0.69098,0.69106,0.69077,0.69096,250099998.0
2005-07-29 00:45:00,0.69058,0.69063,0.69049,0.69063,138899999.0
2005-07-29 00:46:00,0.69066,0.6907,0.69063,0.69068,134700001.0
2005-07-29 00:47:00,0.69083,0.69097,0.69074,0.69076,198199999.0
2005-07-29 00:48:00,0.69063,0.69063,0.69038,0.69038,182600000.0
2005-07-29 00:49:00,0.69041,0.69061,0.69041,0.69061,144300000.0
2005-07-29 00:50:00,0.6909,0.6911,0.69076,0.691,133300002.0
2005-07-29 00:51:00,0.69068,0.69068,0.6904,0.69041,44400000.0
2005-07-29 00:52:00,0.69096,0.6911,0.69087,0.6911,129899999.0
2005-07-29 00:53:00,0.69037,0.69066,0.69037,0.69066,59300002.0
2005-07-29 00:54:00,0.69073,0.69076,0.6907,0.69074,118900000.0
2005-07-29 00:55:00,0.6908,0.6908,0.69073,0.69073,123799997.0
2005-07-29 00:56:00,0.69069,0.6907,0.69064,0.69065,123899999.0
2005-07-29 00:57:00,0.69063,0.69072,0.69063,0.69072,121500002.0
2005-07-29 00:58:00,0.69072,0.69075,0.69072,0.69075,40700000.0
2005-07-29 00:59:00,0.6907,0.6907,0.69064,0.69067,178299999.0
2005-07-29 01:00:00,0.69068,0.69075,0.69066,0.69066,148400001.0
2005-07-29 01:01:00,0.69069,0.69069,0.6906,0.69064,182599998.0
2005-07-29 01:02:00,0.6907,0.69096,0.69064,0.69074,156600000.0
2005-07-29 01:03:00,0.69089,0.691,0.69064,0.69095,210499999.0
2005-07-29 01:04:00,0.6906,0.6906,0.69054,0.6906,142900000.0
2005-07-29 01:05:00,0.69058,0.69063,0.69056,0.69063,120799999.0
2005-07-29 01:06:00,0.69065,0.69065,0.69062,0.69065,82999998.0
2005-07-29 01:07:00,0.69062,0.69067,0.69057,0.69057,171099997.0
2005-07-29 01:08:00,0.6906,0.69065,0.6906,0.69063,265000001.0
2005-07-29 01:09:00,0.69065,0.69065,0.6906,0.69063,167800001.0
2005-07-29 01:10:00,0.69066,0.69069,0.69063,0.69068,247099998.0
2005-07-29 01:11:00,0.69068,0.6907,0.69066,0.69066,183799994.0
2005-07-29 01:12:00,0.69062,0.69068,0.69062,0.69067,214100004.0
2005-07-29 01:13:00,0.69067,0.6907,0.69067,0.6907,127699998.0
2005-07-29 01:14:00,0.69066,0.69068,0.69063,0.69068,180499999.0
2005-07-29 01:15:00,0.69066,0.69073,0.69066,0.69068,133199999.0
2005-07-29 01:16:00,0.69068,0.69074,0.69066,0.69074,62000000.0
2005-07-29 01:17:00,0.69053,0.69099,0.69052,0.69087,205299997.0
2005-07-29 01:18:00,0.69068,0.69073,0.69059,0.69073,65400000.0
2005-07-29 01:19:00,0.69075,0.69077,0.69072,0.69075,90100000.0
2005-07-29 01:20:00,0.69075,0.69075,0.69066,0.6907,125500000.0
2005-07-29 01:21:00,0.69068,0.69073,0.69066,0.69073,110500000.0
2005-07-29 01:22:00,0.69076,0.69076,0.69066,0.69067,116199998.0
2005-07-29 01:23:00,0.69068,0.69075,0.69066,0.69067,131799999.0
2005-07-29 01:24:00,0.69067,0.69077,0.69066,0.69077,225099997.0
2005-07-29 01:25:00,0.69081,0.69083,0.69072,0.69075,179200002.0
2005-07-29 01:26:00,0.69077,0.69077,0.69075,0.69075,155300005.0
2005-07-29 01:27:00,0.69081,0.69081,0.69068,0.69068,125000000.0
2005-07-29 01:28:00,0.6907,0.69083,0.6907,0.6908,97900001.0
2005-07-29 01:29:00,0.69082,0.69082,0.69072,0.69077,121100000.0
2005-07-29 01:30:00,0.69081,0.69088,0.69081,0.69085,127699998.0
2005-07-29 01:31:00,0.69086,0.69097,0.69086,0.69092,189700000.0
2005-07-29 01:32:00,0.69083,0.69083,0.69072,0.69078,94199997.0
2005-07-29 01:33:00,0.69078,0.69083,0.69075,0.69078,128299998.0
2005-07-29 01:34:00,0.69082,0.69085,0.69081,0.69082,106499998.0
2005-07-29 01:35:00,0.69082,0.69082,0.69076,0.69078,110700001.0
2005-07-29 01:36:00,0.69082,0.69085,0.69082,0.69082,68699999.0
2005-07-29 01:37:00,0.69087,0.69098,0.69087,0.69098,167100000.0
2005-07-29 01:38:00,0.69096,0.69111,0.69096,0.691,152700003.0
2005-07-29 01:39:00,0.69107,0.69107,0.691,0.69107,100500003.0
2005-07-29 01:40:00,0.69103,0.69108,0.69102,0.69106,105800001.0
2005-07-29 01:41:00,0.69105,0.69105,0.69095,0.69095,212800002.0
2005-07-29 01:42:00,0.69095,0.691,0.69094,0.69094,78000001.0
2005-07-29 01:43:00,0.69098,0.69098,0.69096,0.69096,75500000.0
2005-07-29 01:44:00,0.69098,0.69105,0.69098,0.69102,140600001.0
2005-07-29 01:45:00,0.691,0.69107,0.69097,0.69105,141800002.0
2005-07-29 01:46:00,0.69102,0.69102,0.69095,0.69095,172199998.0
2005-07-29 01:47:00,0.69112,0.69118,0.69098,0.69112,143299996.0
2005-07-29 01:48:00,0.69098,0.69104,0.69098,0.69104,201799999.0
2005-07-29 01:49:00,0.69099,0.691,0.6909,0.6909,95599999.0
2005-07-29 01:50:00,0.6911,0.69131,0.69104,0.6912,207900002.0
2005-07-29 01:51:00,0.69093,0.69097,0.69089,0.69095,250600004.0
2005-07-29 01:52:00,0.69097,0.69103,0.69097,0.69103,122800000.0
2005-07-29 01:53:00,0.69101,0.69101,0.69095,0.69096,124200001.0
2005-07-29 01:54:00,0.69092,0.69098,0.69086,0.69092,143300003.0
2005-07-29 01:55:00,0.69092,0.69097,0.69092,0.69097,75599999.0
2005-07-29 01:56:00,0.69098,0.69106,0.69097,0.69103,116200000.0
2005-07-29 01:57:00,0.69103,0.69106,0.69098,0.69105,173999998.0
2005-07-29 01:58:00,0.69107,0.69111,0.69105,0.69107,164800001.0
2005-07-29 01:59:00,0.69102,0.69102,0.69092,0.69092,30000000.0
2005-07-29 02:00:00,0.69095,0.691,0.69093,0.69093,103299998.0
2005-07-29 02:01:00,0.69098,0.69098,0.69087,0.69095,353399999.0
2005-07-29 02:02:00,0.69092,0.69095,0.6909,0.69095,199500006.0
2005-07-29 02:03:00,0.69096,0.69097,0.69088,0.69092,143599998.0
2005-07-29 02:04:00,0.69093,0.69103,0.69084,0.69103,66100002.0
2005-07-29 02:05:00,0.69103,0.69106,0.69092,0.69104,163399999.0
2005-07-29 02:06:00,0.69104,0.69114,0.69104,0.69105,106800001.0
2005-07-29 02:07:00,0.69109,0.69109,0.69101,0.69102,160599996.0
2005-07-29 02:08:00,0.69104,0.6911,0.69103,0.69105,146200000.0
2005-07-29 02:09:00,0.69106,0.69106,0.69098,0.69098,78600000.0
2005-07-29 02:10:00,0.69098,0.69099,0.69094,0.69094,147499997.0
2005-07-29 02:11:00,0.69088,0.69096,0.69085,0.69095,168499998.0
2005-07-29 02:12:00,0.69095,0.69101,0.69092,0.69092,50100000.0
2005-07-29 02:13:00,0.6909,0.69096,0.69089,0.69095,64100000.0
2005-07-29 02:14:00,0.6909,0.69096,0.6909,0.69093,54199999.0
2005-07-29 02:15:00,0.69093,0.69099,0.69092,0.69095,165600006.0
2005-07-29 02:16:00,0.69096,0.691,0.69093,0.69098,153300000.0
2005-07-29 02:17:00,0.69112,0.69122,0.69103,0.69103,101200000.0
2005-07-29 02:18:00,0.69095,0.69095,0.69095,0.69095,71700001.0
2005-07-29 02:19:00,0.69098,0.69102,0.69098,0.691,52900000.0
2005-07-29 02:20:00,0.691,0.69108,0.691,0.69105,120300002.0
2005-07-29 02:21:00,0.69095,0.69099,0.69092,0.69092,144299999.0
2005-07-29 02:22:00,0.69092,0.691,0.69092,0.691,138900000.0
2005-07-29 02:23:00,0.69099,0.69101,0.69093,0.69101,90200000.0
2005-07-29 02:24:00,0.69102,0.69103,0.69095,0.69098,131900000.0
2005-07-29 02:25:00,0.69102,0.69106,0.69098,0.69098,138599997.0
2005-07-29 02:26:00,0.691,0.691,0.69098,0.69098,73400000.0
2005-07-29 02:27:00,0.69095,0.69101,0.69095,0.69098,118799997.0
2005-07-29 02:28:00,0.69103,0.69106,0.69103,0.69105,211400000.0
2005-07-29 02:29:00,0.69108,0.69109,0.69104,0.69107,127600001.0
2005-07-29 02:30:00,0.69102,0.69112,0.69102,0.69108,52900001.0
2005-07-29 02:31:00,0.69106,0.69115,0.69106,0.69107,56700001.0
2005-07-29 02:32:00,0.69105,0.69105,0.69103,0.69105,95699998.0
2005-07-29 02:33:00,0.69105,0.69105,0.69102,0.69105,83200001.0
2005-07-29 02:34:00,0.69105,0.69109,0.69105,0.69106,120599998.0
2005-07-29 02:35:00,0.69103,0.69108,0.69103,0.69106,101100003.0
2005-07-29 02:36:00,0.69106,0.69106,0.69094,0.69095,231900004.0
2005-07-29 02:37:00,0.69095,0.69108,0.69095,0.69108,135900002.0
2005-07-29 02:38:00,0.69108,0.69108,0.69094,0.69095,159699994.0
2005-07-29 02:39:00,0.69095,0.69109,0.69095,0.69097,133700000.0
2005-07-29 02:40:00,0.69104,0.6911,0.69103,0.69107,66300000.0
2005-07-29 02:41:00,0.691,0.69108,0.691,0.69108,145700001.0
2005-07-29 02:42:00,0.69105,0.69114,0.69105,0.69114,53500001.0
2005-07-29 02:43:00,0.69112,0.69116,0.69106,0.69116,125100001.0
2005-07-29 02:44:00,0.69117,0.69119,0.69108,0.6911,209599998.0
2005-07-29 02:45:00,0.6911,0.69115,0.6911,0.69115,53399999.0
2005-07-29 02:46:00,0.69115,0.69123,0.69115,0.69122,73400000.0
2005-07-29 02:47:00,0.69122,0.69126,0.6912,0.69122,143400002.0
2005-07-29 02:48:00,0.6912,0.6912,0.69116,0.69116,43899998.0
2005-07-29 02:49:00,0.69115,0.6912,0.69114,0.6912,120500001.0
2005-07-29 02:50:00,0.69115,0.69116,0.69107,0.69108,200299997.0
2005-07-29 02:51:00,0.69101,0.69101,0.69093,0.69097,32800000.0
2005-07-29 02:52:00,0.691,0.69105,0.69099,0.69102,100699998.0
2005-07-29 02:53:00,0.69099,0.69104,0.69087,0.6909,135500001.0
2005-07-29 02:54:00,0.69091,0.69097,0.6909,0.69093,218200001.0
2005-07-29 02:55:00,0.69092,0.69099,0.6909,0.6909,117199997.0
2005-07-29 02:56:00,0.69093,0.69097,0.69092,0.69093,82800001.0
2005-07-29 02:57:00,0.69094,0.69098,0.6909,0.69095,289900000.0
2005-07-29 02:58:00,0.69095,0.69105,0.69092,0.69105,187599995.0
2005-07-29 02:59:00,0.69098,0.69102,0.69089,0.69092,285999996.0
2005-07-29 03:00:00,0.69088,0.69088,0.69082,0.69085,209300002.0
2005-07-29 03:01:00,0.69082,0.6909,0.69082,0.69084,257599998.0
2005-07-29 03:02:00,0.69083,0.69093,0.69082,0.69083,166800001.0
2005-07-29 03:03:00,0.69082,0.69084,0.69077,0.69077,86399999.0
2005-07-29 03:04:00,0.69078,0.69085,0.69077,0.6908,209000003.0
2005-07-29 03:05:00,0.69082,0.69085,0.69076,0.69078,130199999.0
2005-07-29 03:06:00,0.69079,0.69081,0.69073,0.69081,151899998.0
2005-07-29 03:07:00,0.69075,0.69088,0.69075,0.69088,86899999.0
2005-07-29 03:08:00,0.69086,0.69086,0.69081,0.69081,56599998.0
2005-07-29 03:09:00,0.69081,0.69085,0.69077,0.69077,111699999.0
2005-07-29 03:10:00,0.69083,0.69096,0.69083,0.69096,84399998.0
2005-07-29 03:11:00,0.69098,0.691,0.69093,0.69094,229700002.0
2005-07-29 03:12:00,0.69097,0.69101,0.69095,0.69098,99199998.0
2005-07-29 03:13:00,0.69096,0.69097,0.69096,0.69097,20800000.0
2005-07-29 03:14:00,0.69101,0.69101,0.69096,0.69096,121100001.0
2005-07-29 03:15:00,0.69099,0.69103,0.69093,0.69103,147300001.0
2005-07-29 03:16:00,0.69102,0.69103,0.69095,0.69095,143199999.0
2005-07-29 03:17:00,0.69099,0.69106,0.69094,0.69103,202200004.0
2005-07-29 03:18:00,0.69102,0.69102,0.69093,0.69098,146100000.0
2005-07-29 03:19:00,0.69118,0.69128,0.69095,0.69128,147000002.0
2005-07-29 03:20:00,0.69095,0.69095,0.69087,0.69092,119300004.0
2005-07-29 03:21:00,0.69095,0.69109,0.69095,0.69099,128799997.0
2005-07-29 03:22:00,0.69102,0.69104,0.69102,0.69104,55000000.0
2005-07-29 03:23:00,0.69105,0.69116,0.691,0.69116,240000002.0
2005-07-29 03:24:00,0.69116,0.69116,0.69102,0.69116,211099998.0
2005-07-29 03:25:00,0.69117,0.69119,0.69114,0.69114,138200002.0
2005-07-29 03:26:00,0.69106,0.69106,0.69097,0.69097,46300000.0
2005-07-29 03:27:00,0.69092,0.69098,0.6909,0.6909,97300002.0
2005-07-29 03:28:00,0.69093,0.69101,0.69093,0.69101,35500000.0
2005-07-29 03:29:00,0.69093,0.69097,0.69093,0.69097,31900000.0
2005-07-29 03:30:00,0.69099,0.691,0.69095,0.691,128300000.0
2005-07-29 03:31:00,0.69104,0.69106,0.69102,0.69106,82700000.0
2005-07-29 03:32:00,0.69101,0.69106,0.69101,0.69106,30300000.0
2005-07-29 03:33:00,0.69094,0.691,0.69094,0.691,72200000.0
2005-07-29 03:34:00,0.69106,0.69106,0.69097,0.69103,151399999.0
2005-07-29 03:35:00,0.69105,0.69107,0.69101,0.69105,182000000.0
2005-07-29 03:36:00,0.69098,0.69104,0.69098,0.69103,40300000.0
2005-07-29 03:37:00,0.69103,0.69105,0.69098,0.69098,86100001.0
2005-07-29 03:38:00,0.69097,0.69102,0.69095,0.69095,89000000.0
2005-07-29 03:39:00,0.69097,0.69103,0.69094,0.69103,149400002.0
2005-07-29 03:40:00,0.691,0.69105,0.691,0.69105,193100001.0
2005-07-29 03:41:00,0.69104,0.69104,0.69102,0.69102,93500001.0
2005-07-29 03:42:00,0.69101,0.69104,0.69101,0.69104,166199997.0
2005-07-29 03:43:00,0.69104,0.69111,0.69103,0.69107,112000003.0
2005-07-29 03:44:00,0.69107,0.69115,0.69102,0.69115,101299999.0
2005-07-29 03:45:00,0.6911,0.69114,0.69107,0.69114,72600000.0
2005-07-29 03:46:00,0.69119,0.69119,0.69114,0.69114,187800006.0
2005-07-29 03:47:00,0.69115,0.69118,0.69115,0.69117,111700001.0
2005-07-29 03:48:00,0.69115,0.6912,0.69115,0.6912,24700001.0
2005-07-29 03:49:00,0.69115,0.69117,0.69111,0.69117,89400001.0
2005-07-29 03:50:00,0.69115,0.69122,0.69114,0.69114,166100001.0
2005-07-29 03:51:00,0.69115,0.69118,0.69115,0.69118,35100001.0
2005-07-29 03:52:00,0.69125,0.69125,0.69123,0.69123,10300000.0
2005-07-29 03:53:00,0.69128,0.69128,0.69122,0.69124,172099998.0
2005-07-29 03:54:00,0.69125,0.69125,0.69114,0.69115,149800002.0
2005-07-29 03:55:00,0.69113,0.69121,0.69113,0.6912,101299995.0
2005-07-29 03:56:00,0.69122,0.69124,0.69114,0.69117,201199997.0
2005-07-29 03:57:00,0.69126,0.69131,0.69124,0.69124,117699998.0
2005-07-29 03:58:00,0.69118,0.69125,0.69118,0.69122,70100001.0
2005-07-29 03:59:00,0.69125,0.69125,0.69118,0.69118,88499998.0
2005-07-29 04:00:00,0.69127,0.69129,0.69122,0.69126,147700005.0
2005-07-29 04:01:00,0.6912,0.69128,0.6912,0.69128,167699999.0
2005-07-29 04:02:00,0.69128,0.6913,0.69125,0.69128,199000001.0
2005-07-29 04:03:00,0.69147,0.69166,0.69146,0.69161,147299998.0
2005-07-29 04:04:00,0.69132,0.69135,0.69126,0.69128,112700002.0
2005-07-29 04:05:00,0.6913,0.6913,0.69128,0.69128,43099998.0
2005-07-29 04:06:00,0.69128,0.69128,0.69128,0.69128,2800000.0
2005-07-29 04:07:00,0.69138,0.69138,0.69108,0.69133,110300004.0
2005-07-29 04:08:00,0.69125,0.69129,0.69122,0.69129,157299998.0
2005-07-29 04:09:00,0.6913,0.6913,0.6913,0.6913,44600001.0
2005-07-29 04:10:00,0.69135,0.69135,0.69132,0.69132,42800001.0
2005-07-29 04:11:00,0.69137,0.69143,0.69132,0.69132,102200002.0
2005-07-29 04:12:00,0.69135,0.69135,0.6913,0.69131,72600000.0
2005-07-29 04:13:00,0.6913,0.6913,0.6913,0.6913,23100000.0
2005-07-29 04:14:00,0.69129,0.69135,0.69122,0.6913,71500000.0
2005-07-29 04:15:00,0.69125,0.69126,0.69118,0.69126,115700001.0
2005-07-29 04:16:00,0.69128,0.6913,0.69118,0.69118,154400001.0
2005-07-29 04:17:00,0.6912,0.69125,0.6912,0.69125,33500001.0
2005-07-29 04:18:00,0.69127,0.69134,0.69119,0.69134,117299998.0
2005-07-29 04:19:00,0.69134,0.69136,0.69119,0.69128,240099996.0
2005-07-29 04:20:00,0.69133,0.69137,0.69133,0.69133,185199998.0
2005-07-29 04:21:00,0.69135,0.69138,0.69135,0.69138,18000000.0
2005-07-29 04:22:00,0.69137,0.69138,0.6913,0.6913,180399997.0
2005-07-29 04:23:00,0.69136,0.6914,0.69133,0.69133,56900002.0
2005-07-29 04:24:00,0.69139,0.69142,0.69135,0.69137,131700002.0
2005-07-29 04:25:00,0.69135,0.69135,0.69135,0.69135,37399998.0
2005-07-29 04:26:00,0.69138,0.69161,0.69135,0.69145,241699998.0
2005-07-29 04:27:00,0.69134,0.69134,0.69125,0.6913,54200000.0
2005-07-29 04:28:00,0.69124,0.69129,0.69124,0.69127,36600000.0
2005-07-29 04:29:00,0.69132,0.69133,0.69132,0.69133,24000000.0
2005-07-29 04:30:00,0.69133,0.69138,0.69132,0.69132,236699995.0
2005-07-29 04:31:00,0.69133,0.6914,0.69132,0.69138,110600001.0
2005-07-29 04:32:00,0.69139,0.6914,0.69134,0.6914,135700003.0
2005-07-29 04:33:00,0.69137,0.6914,0.69132,0.6914,148300000.0
2005-07-29 04:34:00,0.69137,0.69139,0.69133,0.69133,139300000.0
2005-07-29 04:35:00,0.69149,0.69161,0.69141,0.6915,130399999.0
2005-07-29 04:36:00,0.69134,0.69134,0.69123,0.69129,115600002.0
2005-07-29 04:37:00,0.69122,0.69136,0.69122,0.69134,85299999.0
2005-07-29 04:38:00,0.69136,0.69142,0.69136,0.69142,162299999.0
2005-07-29 04:39:00,0.69139,0.69146,0.69136,0.6914,293800002.0
2005-07-29 04:40:00,0.69147,0.69147,0.69146,0.69146,23099999.0
2005-07-29 04:41:00,0.69148,0.69148,0.69144,0.69144,47499999.0
2005-07-29 04:42:00,0.69146,0.69148,0.69141,0.69148,31200000.0
2005-07-29 04:43:00,0.69149,0.69153,0.69148,0.69148,209900000.0
2005-07-29 04:44:00,0.69143,0.69159,0.69143,0.69159,274399999.0
2005-07-29 04:45:00,0.69155,0.69159,0.69154,0.69156,171199998.0
2005-07-29 04:46:00,0.69152,0.69152,0.69141,0.69141,58799998.0
2005-07-29 04:47:00,0.69138,0.69138,0.69128,0.69128,76499998.0
2005-07-29 04:48:00,0.69121,0.69137,0.69118,0.69137,243199999.0
2005-07-29 04:49:00,0.69139,0.69142,0.69128,0.69137,41900000.0
2005-07-29 04:50:00,0.69136,0.69138,0.69128,0.69138,217000000.0
2005-07-29 04:51:00,0.69138,0.69138,0.69136,0.69136,36700001.0
2005-07-29 04:52:00,0.69133,0.69138,0.69131,0.69131,169700000.0
2005-07-29 04:53:00,0.69133,0.69133,0.69113,0.69123,197399998.0
2005-07-29 04:54:00,0.69126,0.69133,0.69126,0.69133,61400002.0
2005-07-29 04:55:00,0.69134,0.69141,0.69133,0.69133,128000002.0
2005-07-29 04:56:00,0.69142,0.69169,0.69132,0.69168,126600000.0
2005-07-29 04:57:00,0.6913,0.69135,0.6913,0.69135,1600000.0
2005-07-29 04:58:00,0.69152,0.69158,0.69134,0.69143,110800002.0
2005-07-29 04:59:00,0.6913,0.6913,0.69127,0.69127,76500003.0
2005-07-29 05:00:00,0.69126,0.69131,0.69126,0.69129,91399999.0
2005-07-29 05:01:00,0.69125,0.69132,0.69125,0.69128,148300004.0
2005-07-29 05:02:00,0.69129,0.69133,0.69126,0.69126,167700001.0
2005-07-29 05:03:00,0.69132,0.69132,0.69128,0.69128,179699994.0
2005-07-29 05:04:00,0.69124,0.69125,0.69122,0.69125,158299999.0
2005-07-29 05:05:00,0.69123,0.69129,0.69117,0.6912,141000000.0
2005-07-29 05:06:00,0.69123,0.69123,0.6912,0.6912,19200000.0
2005-07-29 05:07:00,0.69118,0.69118,0.69117,0.69117,76099998.0
2005-07-29 05:08:00,0.69119,0.69123,0.69115,0.69115,80400002.0
2005-07-29 05:09:00,0.69125,0.69155,0.69125,0.69153,203999994.0
2005-07-29 05:10:00,0.6912,0.69126,0.69119,0.69121,115900001.0
2005-07-29 05:11:00,0.6912,0.69126,0.69119,0.6912,94900000.0
2005-07-29 05:12:00,0.69127,0.69129,0.6912,0.6912,266200000.0
2005-07-29 05:13:00,0.69123,0.69124,0.69118,0.69124,108000000.0
2005-07-29 05:14:00,0.69124,0.69124,0.69115,0.69117,171199997.0
2005-07-29 05:15:00,0.69118,0.69118,0.69118,0.69118,33700002.0
2005-07-29 05:16:00,0.6912,0.69125,0.69118,0.69123,153899997.0
2005-07-29 05:17:00,0.69157,0.69159,0.69116,0.69116,176099998.0
2005-07-29 05:18:00,0.69115,0.6912,0.69115,0.69115,116400002.0
2005-07-29 05:19:00,0.69122,0.69123,0.69122,0.69123,62400002.0
2005-07-29 05:20:00,0.69127,0.69127,0.69126,0.69126,71999998.0
2005-07-29 05:21:00,0.69147,0.69156,0.69125,0.69156,137500000.0
2005-07-29 05:22:00,0.69128,0.69128,0.69128,0.69128,51000000.0
2005-07-29 05:23:00,0.69129,0.69133,0.69129,0.69131,89099996.0
2005-07-29 05:24:00,0.69132,0.69136,0.69127,0.69127,85200001.0
2005-07-29 05:25:00,0.6915,0.69151,0.69124,0.69124,174800004.0
2005-07-29 05:26:00,0.69128,0.69137,0.69128,0.6913,202199997.0
2005-07-29 05:27:00,0.69133,0.69133,0.69133,0.69133,53599999.0
2005-07-29 05:28:00,0.69137,0.6914,0.69133,0.69136,146100002.0
2005-07-29 05:29:00,0.69137,0.69139,0.69133,0.69139,138499999.0
2005-07-29 05:30:00,0.69136,0.69136,0.6913,0.6913,89600002.0
2005-07-29 05:31:00,0.69132,0.69136,0.69132,0.69136,68700001.0
2005-07-29 05:32:00,0.69135,0.69138,0.69133,0.69133,209300002.0
2005-07-29 05:33:00,0.6913,0.69139,0.69126,0.69126,220500000.0
2005-07-29 05:34:00,0.6912,0.69125,0.6912,0.69122,52400000.0
2005-07-29 05:35:00,0.69126,0.6913,0.69125,0.6913,105499999.0
2005-07-29 05:36:00,0.69129,0.69132,0.69128,0.6913,241399996.0
2005-07-29 05:37:00,0.69128,0.6913,0.6912,0.69126,232500001.0
2005-07-29 05:38:00,0.69124,0.69126,0.69116,0.6912,83299998.0
2005-07-29 05:39:00,0.69127,0.69136,0.69127,0.69133,92900001.0
2005-07-29 05:40:00,0.69131,0.69137,0.69126,0.69127,161199999.0
2005-07-29 05:41:00,0.69132,0.69133,0.69127,0.69127,129000004.0
2005-07-29 05:42:00,0.69122,0.69128,0.69121,0.69128,139799997.0
2005-07-29 05:43:00,0.69129,0.69133,0.69127,0.69129,92500000.0
2005-07-29 05:44:00,0.69139,0.69139,0.69124,0.69124,92500000.0
2005-07-29 05:45:00,0.69118,0.6912,0.69112,0.69112,84400000.0
2005-07-29 05:46:00,0.6912,0.6912,0.69107,0.69112,175800000.0
2005-07-29 05:47:00,0.69109,0.69115,0.69104,0.69115,185299996.0
2005-07-29 05:48:00,0.6911,0.69115,0.69105,0.69112,87100001.0
2005-07-29 05:49:00,0.69113,0.69113,0.69105,0.69105,244099993.0
2005-07-29 05:50:00,0.69103,0.69103,0.69075,0.69095,165800002.0
2005-07-29 05:51:00,0.69105,0.69105,0.69088,0.69092,139300000.0
2005-07-29 05:52:00,0.6909,0.69098,0.69086,0.69098,117700002.0
2005-07-29 05:53:00,0.69098,0.69104,0.69092,0.69097,283600002.0
2005-07-29 05:54:00,0.69097,0.69105,0.69097,0.691,43700000.0
2005-07-29 05:55:00,0.691,0.691,0.69097,0.69097,82400000.0
2005-07-29 05:56:00,0.69083,0.69138,0.69078,0.6913,134300003.0
2005-07-29 05:57:00,0.69134,0.69139,0.6911,0.69118,268499998.0
2005-07-29 05:58:00,0.69098,0.69098,0.69089,0.69093,220500001.0
2005-07-29 05:59:00,0.69093,0.69093,0.69093,0.69093,6400000.0
2005-07-29 06:00:00,0.69095,0.69095,0.69092,0.69095,147100004.0
2005-07-29 06:01:00,0.69093,0.69097,0.69093,0.69095,140100001.0
2005-07-29 06:02:00,0.69091,0.69091,0.69086,0.69089,169399999.0
2005-07-29 06:03:00,0.69087,0.69093,0.69084,0.69084,88699997.0
2005-07-29 06:04:00,0.69084,0.69088,0.69084,0.69088,55500001.0
2005-07-29 06:05:00,0.69106,0.69113,0.69098,0.69103,185300004.0
2005-07-29 06:06:00,0.6909,0.69095,0.6909,0.69093,161600004.0
2005-07-29 06:07:00,0.69091,0.69093,0.69086,0.69087,165700001.0
2005-07-29 06:08:00,0.69087,0.69091,0.69087,0.69087,139299996.0
2005-07-29 06:09:00,0.69087,0.69097,0.69087,0.69092,151599997.0
2005-07-29 06:10:00,0.69091,0.69093,0.69087,0.69093,44400001.0
2005-07-29 06:11:00,0.69127,0.69129,0.69099,0.69108,218999997.0
2005-07-29 06:12:00,0.69105,0.69121,0.6909,0.69115,240299999.0
2005-07-29 06:13:00,0.69075,0.69075,0.69028,0.69028,109600002.0
2005-07-29 06:14:00,0.69108,0.69114,0.69097,0.69111,131600003.0
2005-07-29 06:15:00,0.69022,0.69079,0.69022,0.69079,37200000.0
2005-07-29 06:16:00,0.69098,0.69098,0.69091,0.69098,169499999.0
2005-07-29 06:17:00,0.69098,0.69098,0.69092,0.69093,84500001.0
2005-07-29 06:18:00,0.6909,0.6909,0.6909,0.6909,3300000.0
2005-07-29 06:19:00,0.691,0.691,0.69098,0.691,114499998.0
2005-07-29 06:20:00,0.69094,0.69111,0.69091,0.69097,99400000.0
2005-07-29 06:21:00,0.69098,0.69098,0.69093,0.69097,91800000.0
2005-07-29 06:22:00,0.69093,0.69095,0.69089,0.69095,172399994.0
2005-07-29 06:23:00,0.69127,0.69131,0.691,0.69114,119499997.0
2005-07-29 06:24:00,0.69081,0.69081,0.69032,0.6907,99899999.0
2005-07-29 06:25:00,0.6908,0.69085,0.6908,0.6908,44299999.0
2005-07-29 06:26:00,0.6908,0.69088,0.6908,0.69088,158099997.0
2005-07-29 06:27:00,0.69098,0.691,0.69086,0.69086,168399998.0
2005-07-29 06:28:00,0.69094,0.69095,0.69086,0.69086,94900001.0
2005-07-29 06:29:00,0.69092,0.69095,0.69092,0.69092,93300001.0
2005-07-29 06:30:00,0.6909,0.69095,0.69089,0.69095,112699999.0
2005-07-29 06:31:00,0.69091,0.69091,0.69085,0.6909,118300000.0
2005-07-29 06:32:00,0.69093,0.69093,0.69092,0.69092,51900001.0
2005-07-29 06:33:00,0.69088,0.69088,0.69088,0.69088,18299999.0
2005-07-29 06:34:00,0.69088,0.6909,0.69088,0.6909,43799998.0
2005-07-29 06:35:00,0.69085,0.69085,0.69085,0.69085,6200000.0
2005-07-29 06:36:00,0.69087,0.69088,0.69087,0.69088,38300000.0
2005-07-29 06:37:00,0.69092,0.69093,0.69083,0.69093,136199997.0
2005-07-29 06:38:00,0.69093,0.69097,0.69092,0.69095,93499997.0
2005-07-29 06:39:00,0.69093,0.69093,0.69086,0.69086,38300001.0
2005-07-29 06:40:00,0.69086,0.69092,0.69083,0.69092,106200001.0
2005-07-29 06:41:00,0.69105,0.69114,0.69085,0.69087,252200000.0
2005-07-29 06:42:00,0.6909,0.69104,0.6909,0.69104,141000001.0
2005-07-29 06:43:00,0.69101,0.69101,0.691,0.691,50200000.0
2005-07-29 06:44:00,0.691,0.691,0.69095,0.69095,115900002.0
2005-07-29 06:45:00,0.691,0.691,0.69085,0.69085,115300000.0
2005-07-29 06:46:00,0.69087,0.691,0.69087,0.69091,217699996.0
2005-07-29 06:47:00,0.69092,0.69097,0.69091,0.69091,165899998.0
2005-07-29 06:48:00,0.69088,0.69092,0.69088,0.69092,98899999.0
2005-07-29 06:49:00,0.69091,0.69091,0.69089,0.69089,25599999.0
2005-07-29 06:50:00,0.69089,0.6909,0.69086,0.69087,157900003.0
2005-07-29 06:51:00,0.69084,0.69084,0.69081,0.69081,59799999.0
2005-07-29 06:52:00,0.69105,0.69121,0.69086,0.69121,258600001.0
2005-07-29 06:53:00,0.69095,0.69095,0.6909,0.6909,88600001.0
2005-07-29 06:54:00,0.6909,0.6909,0.69089,0.69089,83199999.0
2005-07-29 06:55:00,0.6909,0.69093,0.69087,0.69087,29300000.0
2005-07-29 06:56:00,0.6908,0.6909,0.6908,0.69087,244300001.0
2005-07-29 06:57:00,0.69085,0.69085,0.69085,0.69085,12800000.0
2005-07-29 06:58:00,0.69088,0.69088,0.69082,0.69084,83299999.0
2005-07-29 06:59:00,0.6909,0.69093,0.69085,0.6909,199099997.0
2005-07-29 07:00:00,0.69085,0.69093,0.69085,0.69093,80699997.0
2005-07-29 07:01:00,0.6909,0.69092,0.69086,0.6909,148399996.0
2005-07-29 07:02:00,0.69091,0.69093,0.69087,0.69087,89300000.0
2005-07-29 07:03:00,0.6909,0.69092,0.6909,0.69092,33500001.0
2005-07-29 07:04:00,0.69085,0.69093,0.69085,0.6909,173500002.0
2005-07-29 07:05:00,0.69085,0.69085,0.69085,0.69085,54499999.0
2005-07-29 07:06:00,0.69073,0.69111,0.69071,0.69111,60300000.0
2005-07-29 07:07:00,0.69084,0.69086,0.69084,0.69086,115600002.0
2005-07-29 07:08:00,0.69087,0.69088,0.69083,0.69083,105400000.0
2005-07-29 07:09:00,0.69079,0.69086,0.69078,0.69085,125699997.0
2005-07-29 07:10:00,0.69082,0.69085,0.69082,0.69082,126900002.0
2005-07-29 07:11:00,0.69086,0.69091,0.69086,0.69087,68700001.0
2005-07-29 07:12:00,0.69085,0.69094,0.69083,0.69085,116900003.0
2005-07-29 07:13:00,0.69083,0.69087,0.69083,0.69085,68499999.0
2005-07-29 07:14:00,0.69085,0.69087,0.69078,0.69082,59400000.0
2005-07-29 07:15:00,0.69085,0.69085,0.69083,0.69085,102899999.0
2005-07-29 07:16:00,0.69087,0.69091,0.69082,0.69082,43500000.0
2005-07-29 07:17:00,0.6908,0.69101,0.69076,0.69094,190699997.0
2005-07-29 07:18:00,0.69078,0.69078,0.69073,0.69076,65299999.0
2005-07-29 07:19:00,0.6908,0.69093,0.6908,0.69088,160800004.0
2005-07-29 07:20:00,0.69086,0.69086,0.69071,0.69071,144000003.0
2005-07-29 07:21:00,0.69075,0.69078,0.69075,0.69078,166299997.0
2005-07-29 07:22:00,0.6908,0.69085,0.6908,0.69085,93100000.0
2005-07-29 07:23:00,0.69081,0.69081,0.69079,0.69079,8700000.0
2005-07-29 07:24:00,0.69081,0.69082,0.69075,0.69076,153299999.0
2005-07-29 07:25:00,0.69074,0.69078,0.69073,0.69073,59100000.0
2005-07-29 07:26:00,0.69074,0.69079,0.69074,0.69077,193200003.0
2005-07-29 07:27:00,0.69074,0.69085,0.69074,0.69077,152400003.0
2005-07-29 07:28:00,0.69086,0.69086,0.69079,0.69083,57399999.0
2005-07-29 07:29:00,0.69083,0.69083,0.69076,0.69083,96300003.0
2005-07-29 07:30:00,0.69083,0.69088,0.6908,0.6908,136699998.0
2005-07-29 07:31:00,0.69085,0.69085,0.69081,0.69081,28699999.0
2005-07-29 07:32:00,0.69085,0.691,0.69081,0.69097,142100002.0
2005-07-29 07:33:00,0.69083,0.69083,0.69074,0.69074,75000002.0
2005-07-29 07:34:00,0.69073,0.69089,0.69073,0.69088,154100000.0
2005-07-29 07:35:00,0.69091,0.69094,0.69087,0.69089,145400002.0
2005-07-29 07:36:00,0.69089,0.69091,0.6908,0.6908,99599999.0
2005-07-29 07:37:00,0.69081,0.69085,0.69078,0.69085,176299999.0
2005-07-29 07:38:00,0.69085,0.69085,0.69083,0.69085,176800000.0
2005-07-29 07:39:00,0.69083,0.69087,0.69082,0.69083,139000001.0
2005-07-29 07:40:00,0.69085,0.69085,0.69083,0.69085,106499999.0
2005-07-29 07:41:00,0.69087,0.69093,0.69086,0.69093,135300000.0
2005-07-29 07:42:00,0.6909,0.6909,0.69086,0.6909,46600001.0
2005-07-29 07:43:00,0.6909,0.69096,0.6909,0.69093,99500001.0
2005-07-29 07:44:00,0.69085,0.69086,0.6908,0.69083,247099998.0
2005-07-29 07:45:00,0.69075,0.69081,0.69075,0.69081,106500002.0
2005-07-29 07:46:00,0.69083,0.69086,0.6908,0.6908,174000001.0
2005-07-29 07:47:00,0.6908,0.69091,0.69073,0.69091,243699998.0
2005-07-29 07:48:00,0.69095,0.69097,0.69084,0.69093,179999996.0
2005-07-29 07:49:00,0.69089,0.69091,0.69089,0.69091,23100001.0
2005-07-29 07:50:00,0.69095,0.69095,0.69093,0.69093,84400001.0
2005-07-29 07:51:00,0.6909,0.69097,0.6909,0.69092,252999996.0
2005-07-29 07:52:00,0.69095,0.69095,0.69092,0.69092,54299999.0
2005-07-29 07:53:00,0.6909,0.69094,0.69089,0.6909,74999999.0
2005-07-29 07:54:00,0.69093,0.69095,0.69092,0.69092,52500000.0
2005-07-29 07:55:00,0.69095,0.691,0.69095,0.69096,158499999.0
2005-07-29 07:56:00,0.6909,0.69098,0.6909,0.69095,196200000.0
2005-07-29 07:57:00,0.69097,0.69097,0.69081,0.69094,161800000.0
2005-07-29 07:58:00,0.69092,0.69093,0.69082,0.69082,229000003.0
2005-07-29 07:59:00,0.6908,0.69086,0.69076,0.6908,100400001.0
2005-07-29 08:00:00,0.69076,0.69089,0.69074,0.69076,195700002.0
2005-07-29 08:01:00,0.69077,0.69087,0.69077,0.69082,188000001.0
2005-07-29 08:02:00,0.69076,0.69078,0.69069,0.6907,168900001.0
2005-07-29 08:03:00,0.6907,0.6907,0.69058,0.69063,117500001.0
2005-07-29 08:04:00,0.69058,0.69065,0.69058,0.69065,69400000.0
2005-07-29 08:05:00,0.69064,0.69067,0.69062,0.69065,94899999.0
2005-07-29 08:06:00,0.69062,0.69067,0.69061,0.69065,265899996.0
2005-07-29 08:07:00,0.69065,0.69067,0.6906,0.69065,161399995.0
2005-07-29 08:08:00,0.69066,0.69073,0.69062,0.69062,158699997.0
2005-07-29 08:09:00,0.69051,0.69051,0.69037,0.69038,160299997.0
2005-07-29 08:10:00,0.69038,0.69038,0.6903,0.69038,129600000.0
2005-07-29 08:11:00,0.69037,0.6904,0.69035,0.69038,164399998.0
2005-07-29 08:12:00,0.69041,0.69042,0.69032,0.69042,180099999.0
2005-07-29 08:13:00,0.69046,0.69046,0.6904,0.69042,130600004.0
2005-07-29 08:14:00,0.69044,0.69044,0.69042,0.69042,30300000.0
2005-07-29 08:15:00,0.69045,0.69045,0.6904,0.6904,94100000.0
2005-07-29 08:16:00,0.69043,0.69047,0.69039,0.69045,272700006.0
2005-07-29 08:17:00,0.69046,0.69051,0.69046,0.69051,36000000.0
2005-07-29 08:18:00,0.69043,0.6905,0.69043,0.6905,35100001.0
2005-07-29 08:19:00,0.69043,0.69043,0.69037,0.69043,93099999.0
2005-07-29 08:20:00,0.69038,0.69046,0.69037,0.69046,91400003.0
2005-07-29 08:21:00,0.69042,0.69042,0.69032,0.69032,149899995.0
2005-07-29 08:22:00,0.69035,0.69035,0.6903,0.6903,66900001.0
2005-07-29 08:23:00,0.69033,0.69037,0.69033,0.69037,54000000.0
2005-07-29 08:24:00,0.69034,0.69037,0.69032,0.69035,143299998.0
2005-07-29 08:25:00,0.69033,0.69041,0.69032,0.69033,181999998.0
2005-07-29 08:26:00,0.6903,0.69037,0.69024,0.69031,100300003.0
2005-07-29 08:27:00,0.69029,0.69034,0.69027,0.69028,113599997.0
2005-07-29 08:28:00,0.69034,0.69044,0.69034,0.69044,38500000.0
2005-07-29 08:29:00,0.69048,0.69053,0.69045,0.69047,114900001.0
2005-07-29 08:30:00,0.69049,0.69057,0.69049,0.69052,125600001.0
2005-07-29 08:31:00,0.69047,0.6905,0.69032,0.69044,159900000.0
2005-07-29 08:32:00,0.69049,0.69058,0.69049,0.69058,88600002.0
2005-07-29 08:33:00,0.69059,0.69075,0.69059,0.69075,192499999.0
2005-07-29 08:34:00,0.69073,0.69073,0.69058,0.69058,48900001.0
2005-07-29 08:35:00,0.69055,0.69055,0.69049,0.69055,226300000.0
2005-07-29 08:36:00,0.69054,0.69061,0.69054,0.69061,55799998.0
2005-07-29 08:37:00,0.69057,0.69064,0.69056,0.69064,121199996.0
2005-07-29 08:38:00,0.69065,0.69065,0.69062,0.69063,155999998.0
2005-07-29 08:39:00,0.69058,0.69066,0.69053,0.69066,96799999.0
2005-07-29 08:40:00,0.6906,0.6906,0.69054,0.6906,190900000.0
2005-07-29 08:41:00,0.69057,0.69062,0.69049,0.69062,131599999.0
2005-07-29 08:42:00,0.6906,0.69072,0.6906,0.69072,183699996.0
2005-07-29 08:43:00,0.69074,0.69081,0.6907,0.6907,154800002.0
2005-07-29 08:44:00,0.69075,0.69083,0.69075,0.69083,121200002.0
2005-07-29 08:45:00,0.69082,0.69082,0.69081,0.69081,3200000.0
2005-07-29 08:46:00,0.69083,0.69089,0.69081,0.69089,85700000.0
2005-07-29 08:47:00,0.6909,0.69094,0.69085,0.69085,182699998.0
2005-07-29 08:48:00,0.69081,0.69082,0.69081,0.69082,22500001.0
2005-07-29 08:49:00,0.69081,0.69085,0.69079,0.69085,195499999.0
2005-07-29 08:50:00,0.69086,0.69086,0.69084,0.69084,39800000.0
2005-07-29 08:51:00,0.69085,0.69088,0.69082,0.69085,200800000.0
2005-07-29 08:52:00,0.69081,0.69105,0.69081,0.69105,134599998.0
2005-07-29 08:53:00,0.69107,0.6911,0.69085,0.69085,120999997.0
2005-07-29 08:54:00,0.69071,0.69085,0.69071,0.69081,58700000.0
2005-07-29 08:55:00,0.69079,0.69084,0.69079,0.69084,60300001.0
2005-07-29 08:56:00,0.6909,0.691,0.6909,0.69096,87499999.0
2005-07-29 08:57:00,0.69093,0.69097,0.69089,0.69092,136000001.0
2005-07-29 08:58:00,0.69084,0.69087,0.69079,0.69082,187600004.0
2005-07-29 08:59:00,0.69079,0.6909,0.69078,0.69087,120299999.0
2005-07-29 09:00:00,0.69086,0.69091,0.69086,0.69087,77499998.0
2005-07-29 09:01:00,0.69087,0.69093,0.69084,0.69088,154699996.0
2005-07-29 09:02:00,0.69085,0.69085,0.69074,0.69076,27200000.0
2005-07-29 09:03:00,0.69082,0.69086,0.69076,0.69076,59800001.0
2005-07-29 09:04:00,0.69081,0.69083,0.6908,0.69082,64200001.0
2005-07-29 09:05:00,0.69087,0.69091,0.69087,0.69087,165999996.0
2005-07-29 09:06:00,0.69089,0.69092,0.69088,0.6909,100000004.0
2005-07-29 09:07:00,0.69092,0.69096,0.69089,0.6909,187000002.0
2005-07-29 09:08:00,0.69085,0.69086,0.69077,0.69077,233000003.0
2005-07-29 09:09:00,0.69081,0.69083,0.69081,0.69081,53900002.0
2005-07-29 09:10:00,0.69082,0.69085,0.69078,0.69085,74999998.0
2005-07-29 09:11:00,0.69082,0.69085,0.69078,0.69081,379200003.0
2005-07-29 09:12:00,0.69076,0.69076,0.69069,0.69069,66399998.0
2005-07-29 09:13:00,0.69064,0.69069,0.69058,0.6906,44200000.0
2005-07-29 09:14:00,0.69053,0.69057,0.6905,0.6905,272500002.0
2005-07-29 09:15:00,0.69053,0.69056,0.69049,0.69049,69400001.0
2005-07-29 09:16:00,0.69045,0.6905,0.69041,0.6905,108400001.0
2005-07-29 09:17:00,0.69048,0.69053,0.69045,0.69048,173700000.0
2005-07-29 09:18:00,0.69052,0.69055,0.69049,0.69053,118899999.0
2005-07-29 09:19:00,0.69044,0.69044,0.69038,0.69038,39999998.0
2005-07-29 09:20:00,0.6904,0.69045,0.6904,0.69045,104199996.0
2005-07-29 09:21:00,0.69055,0.69065,0.69052,0.69065,123700002.0
2005-07-29 09:22:00,0.69066,0.69075,0.69062,0.69075,77700001.0
2005-07-29 09:23:00,0.69075,0.69075,0.69069,0.6907,214100001.0
2005-07-29 09:24:00,0.6907,0.6907,0.69068,0.69068,144699998.0
2005-07-29 09:25:00,0.6907,0.69075,0.69069,0.69075,214700003.0
2005-07-29 09:26:00,0.69073,0.69073,0.69066,0.69071,169100000.0
2005-07-29 09:27:00,0.69071,0.69071,0.69054,0.69054,127300002.0
2005-07-29 09:28:00,0.69053,0.69056,0.69052,0.69056,148500002.0
2005-07-29 09:29:00,0.69057,0.69065,0.69056,0.69056,91699998.0
2005-07-29 09:30:00,0.69059,0.69064,0.69053,0.69059,91400000.0
2005-07-29 09:31:00,0.69061,0.69065,0.69055,0.69055,173899998.0
2005-07-29 09:32:00,0.69039,0.69048,0.69039,0.69046,175699999.0
2005-07-29 09:33:00,0.69045,0.69045,0.69043,0.69043,67800000.0
2005-07-29 09:34:00,0.69041,0.69045,0.69037,0.69045,71400000.0
2005-07-29 09:35:00,0.69047,0.69047,0.69036,0.69039,119500001.0
2005-07-29 09:36:00,0.69045,0.69045,0.69033,0.69042,257899999.0
2005-07-29 09:37:00,0.69045,0.69045,0.69035,0.69037,126500000.0
2005-07-29 09:38:00,0.69049,0.69049,0.69038,0.69038,181400000.0
2005-07-29 09:39:00,0.69035,0.69038,0.69031,0.69031,205400002.0
2005-07-29 09:40:00,0.69035,0.69046,0.69035,0.69043,60000002.0
2005-07-29 09:41:00,0.69041,0.69041,0.69032,0.69034,210399995.0
2005-07-29 09:42:00,0.69036,0.69036,0.69026,0.69036,172000000.0
2005-07-29 09:43:00,0.69035,0.69038,0.6903,0.69038,103300002.0
2005-07-29 09:44:00,0.69032,0.69038,0.6903,0.69036,201200000.0
2005-07-29 09:45:00,0.69036,0.6904,0.69036,0.69037,47599999.0
2005-07-29 09:46:00,0.69044,0.69044,0.69034,0.69034,126499999.0
2005-07-29 09:47:00,0.69037,0.69037,0.69035,0.69037,198099999.0
2005-07-29 09:48:00,0.69032,0.69042,0.69032,0.6904,157500003.0
2005-07-29 09:49:00,0.69033,0.69042,0.6903,0.69038,169199999.0
2005-07-29 09:50:00,0.69036,0.69036,0.69027,0.69031,49399999.0
2005-07-29 09:51:00,0.69035,0.69042,0.69035,0.69042,97700001.0
2005-07-29 09:52:00,0.69045,0.6907,0.69043,0.6907,117000001.0
2005-07-29 09:53:00,0.69061,0.69068,0.6906,0.69061,205900000.0
2005-07-29 09:54:00,0.69056,0.69065,0.69056,0.6906,188100001.0
2005-07-29 09:55:00,0.69057,0.69057,0.69055,0.69055,13600000.0
2005-07-29 09:56:00,0.69056,0.69056,0.69042,0.69042,108600003.0
2005-07-29 09:57:00,0.69036,0.69051,0.69036,0.69051,146300000.0
2005-07-29 09:58:00,0.69057,0.69057,0.69053,0.69055,64500001.0
2005-07-29 09:59:00,0.69055,0.69055,0.6905,0.6905,70200000.0
2005-07-29 10:00:00,0.69048,0.69057,0.69048,0.69055,147300002.0
2005-07-29 10:01:00,0.69048,0.69052,0.69048,0.69052,8800000.0
2005-07-29 10:02:00,0.69046,0.69049,0.69044,0.69048,155199997.0
2005-07-29 10:03:00,0.69048,0.69048,0.69025,0.6903,137499998.0
2005-07-29 10:04:00,0.69034,0.69034,0.6902,0.6902,130500000.0
2005-07-29 10:05:00,0.69005,0.69005,0.68973,0.68975,66599999.0
2005-07-29 10:06:00,0.68968,0.68969,0.68957,0.68963,88800000.0
2005-07-29 10:07:00,0.68965,0.68969,0.68959,0.68967,191600004.0
2005-07-29 10:08:00,0.68972,0.68986,0.68972,0.68986,35900000.0
2005-07-29 10:09:00,0.68979,0.68979,0.68968,0.68974,146700002.0
2005-07-29 10:10:00,0.68973,0.68973,0.68967,0.68967,85400001.0
2005-07-29 10:11:00,0.68965,0.68966,0.68959,0.68965,129400003.0
2005-07-29 10:12:00,0.68963,0.68966,0.68959,0.68962,213600002.0
2005-07-29 10:13:00,0.68954,0.68962,0.68947,0.68961,92199999.0
2005-07-29 10:14:00,0.68959,0.68977,0.68959,0.68967,148699997.0
2005-07-29 10:15:00,0.68966,0.68972,0.68964,0.68964,220699997.0
2005-07-29 10:16:00,0.68966,0.68967,0.68961,0.68962,173200000.0
2005-07-29 10:17:00,0.68958,0.68962,0.68953,0.68961,151899998.0
2005-07-29 10:18:00,0.68967,0.68973,0.6896,0.6896,87299997.0
2005-07-29 10:19:00,0.68965,0.6897,0.68961,0.6897,172600002.0
2005-07-29 10:20:00,0.6897,0.6897,0.68965,0.68969,168600000.0
2005-07-29 10:21:00,0.68961,0.68961,0.68954,0.68958,95799998.0
2005-07-29 10:22:00,0.68957,0.6896,0.68954,0.6896,201399998.0
2005-07-29 10:23:00,0.68956,0.68967,0.68956,0.68965,122900001.0
2005-07-29 10:24:00,0.68964,0.68966,0.68964,0.68966,40599998.0
2005-07-29 10:25:00,0.68955,0.68959,0.68955,0.68959,73399997.0
2005-07-29 10:26:00,0.68947,0.68947,0.68938,0.68938,128599999.0
2005-07-29 10:27:00,0.68935,0.68938,0.68926,0.68935,73400000.0
2005-07-29 10:28:00,0.68922,0.68922,0.68873,0.68885,171800002.0
2005-07-29 10:29:00,0.68884,0.68884,0.68868,0.68872,149900001.0
2005-07-29 10:30:00,0.68879,0.68918,0.68879,0.68905,127600000.0
2005-07-29 10:31:00,0.68906,0.68915,0.68899,0.68908,199400001.0
2005-07-29 10:32:00,0.68908,0.68908,0.68898,0.68904,126900004.0
2005-07-29 10:33:00,0.68901,0.68901,0.68887,0.68893,235299998.0
2005-07-29 10:34:00,0.68886,0.68886,0.68865,0.68873,145400000.0
2005-07-29 10:35:00,0.68878,0.68893,0.6887,0.68893,80299999.0
2005-07-29 10:36:00,0.689,0.68903,0.68893,0.68903,143600003.0
2005-07-29 10:37:00,0.6891,0.68918,0.6891,0.68912,138699997.0
2005-07-29 10:38:00,0.68909,0.68919,0.68909,0.68919,169300003.0
2005-07-29 10:39:00,0.68921,0.68929,0.68921,0.68927,136399999.0
2005-07-29 10:40:00,0.68936,0.68965,0.68936,0.68965,72600001.0
2005-07-29 10:41:00,0.68976,0.68978,0.68972,0.68972,110100001.0
2005-07-29 10:42:00,0.68968,0.68968,0.6896,0.6896,123799998.0
2005-07-29 10:43:00,0.68959,0.68961,0.68954,0.68955,183000005.0
2005-07-29 10:44:00,0.68947,0.68947,0.68938,0.68943,72500000.0
2005-07-29 10:45:00,0.68947,0.68961,0.68945,0.68961,146700001.0
2005-07-29 10:46:00,0.68956,0.68963,0.68956,0.68957,257699997.0
2005-07-29 10:47:00,0.68957,0.68961,0.68957,0.6896,65200000.0
2005-07-29 10:48:00,0.68955,0.68955,0.68954,0.68954,68600003.0
2005-07-29 10:49:00,0.68956,0.68956,0.6895,0.6895,52700002.0
2005-07-29 10:50:00,0.68943,0.68943,0.68932,0.68934,88400000.0
2005-07-29 10:51:00,0.6894,0.68945,0.68938,0.68938,116900002.0
2005-07-29 10:52:00,0.68938,0.68938,0.68934,0.68938,127599998.0
2005-07-29 10:53:00,0.6894,0.68945,0.68936,0.68936,111300000.0
2005-07-29 10:54:00,0.68938,0.68947,0.68938,0.68945,75000002.0
2005-07-29 10:55:00,0.68943,0.68957,0.68943,0.68957,83999999.0
2005-07-29 10:56:00,0.68951,0.68951,0.68935,0.68945,143200001.0
2005-07-29 10:57:00,0.68943,0.68963,0.68943,0.68961,154499997.0
2005-07-29 10:58:00,0.68968,0.6898,0.68968,0.6898,14200000.0
2005-07-29 10:59:00,0.68977,0.68977,0.68967,0.68971,130500000.0
2005-07-29 11:00:00,0.6897,0.68975,0.68968,0.68968,110100002.0
2005-07-29 11:01:00,0.68961,0.68961,0.68957,0.6896,105300002.0
2005-07-29 11:02:00,0.68958,0.6896,0.68949,0.6896,69100001.0
2005-07-29 11:03:00,0.68959,0.68959,0.68955,0.68956,104499998.0
2005-07-29 11:04:00,0.68957,0.68971,0.68956,0.68971,139700000.0
2005-07-29 11:05:00,0.68966,0.68966,0.68965,0.68965,30400001.0
2005-07-29 11:06:00,0.68964,0.68973,0.68961,0.68973,152199996.0
2005-07-29 11:07:00,0.68968,0.68972,0.68966,0.68969,63799998.0
2005-07-29 11:08:00,0.68987,0.69005,0.68987,0.69005,97799997.0
2005-07-29 11:09:00,0.69004,0.69004,0.69002,0.69002,88699997.0
2005-07-29 11:10:00,0.68998,0.68998,0.68995,0.68996,139900000.0
2005-07-29 11:11:00,0.68997,0.68997,0.68986,0.68987,109800002.0
2005-07-29 11:12:00,0.68978,0.68978,0.68967,0.68977,62500001.0
2005-07-29 11:13:00,0.68972,0.6898,0.68972,0.68977,135400000.0
2005-07-29 11:14:00,0.68975,0.68975,0.68962,0.68967,164499999.0
2005-07-29 11:15:00,0.68972,0.68972,0.68967,0.68968,118700003.0
2005-07-29 11:16:00,0.68963,0.68964,0.68954,0.68964,205899994.0
2005-07-29 11:17:00,0.68958,0.68966,0.68958,0.68963,82800001.0
2005-07-29 11:18:00,0.6897,0.68983,0.6897,0.68983,91200002.0
2005-07-29 11:19:00,0.6898,0.6898,0.68965,0.68966,272500004.0
2005-07-29 11:20:00,0.68962,0.68971,0.68962,0.68968,174800000.0
2005-07-29 11:21:00,0.68976,0.68976,0.68969,0.6897,85900000.0
2005-07-29 11:22:00,0.68968,0.68968,0.68959,0.68959,130500000.0
2005-07-29 11:23:00,0.68958,0.68958,0.68946,0.6895,207800000.0
2005-07-29 11:24:00,0.68954,0.68955,0.68943,0.68947,172799996.0
2005-07-29 11:25:00,0.68941,0.68942,0.6894,0.68942,106700000.0
2005-07-29 11:26:00,0.68943,0.68946,0.68941,0.68942,155799996.0
2005-07-29 11:27:00,0.68936,0.68936,0.68933,0.68933,144700004.0
2005-07-29 11:28:00,0.68931,0.68941,0.68925,0.6894,177200000.0
2005-07-29 11:29:00,0.68946,0.68948,0.68942,0.68942,108299999.0
2005-07-29 11:30:00,0.68944,0.68944,0.68936,0.68942,179500002.0
2005-07-29 11:31:00,0.68939,0.68946,0.68915,0.68915,88999999.0
2005-07-29 11:32:00,0.68919,0.68919,0.68894,0.68905,179499999.0
2005-07-29 11:33:00,0.68914,0.68921,0.68913,0.68916,118300001.0
2005-07-29 11:34:00,0.68918,0.68918,0.68908,0.68912,100200002.0
2005-07-29 11:35:00,0.68914,0.68917,0.68911,0.68915,188899998.0
2005-07-29 11:36:00,0.68915,0.68923,0.68911,0.68911,235699996.0
2005-07-29 11:37:00,0.68915,0.68918,0.68912,0.68912,157299999.0
2005-07-29 11:38:00,0.68917,0.68921,0.68914,0.68915,114200000.0
2005-07-29 11:39:00,0.68909,0.68909,0.68903,0.68908,90199999.0
2005-07-29 11:40:00,0.68908,0.68908,0.68902,0.68904,120600001.0
2005-07-29 11:41:00,0.68902,0.68903,0.68893,0.689,129400000.0
2005-07-29 11:42:00,0.68896,0.68902,0.68893,0.689,162000002.0
2005-07-29 11:43:00,0.68899,0.68915,0.68899,0.68915,70100000.0
2005-07-29 11:44:00,0.68912,0.68915,0.6891,0.68912,183699998.0
2005-07-29 11:45:00,0.68912,0.68912,0.68904,0.68911,201200003.0
2005-07-29 11:46:00,0.68908,0.68916,0.68907,0.68907,149999998.0
2005-07-29 11:47:00,0.68906,0.68908,0.68901,0.68908,99099999.0
2005-07-29 11:48:00,0.68904,0.68912,0.68904,0.68911,146600000.0
2005-07-29 11:49:00,0.68904,0.68912,0.68897,0.68912,128300000.0
2005-07-29 11:50:00,0.68906,0.68921,0.68906,0.68921,141099997.0
2005-07-29 11:51:00,0.68925,0.68929,0.68921,0.68925,188900000.0
2005-07-29 11:52:00,0.68926,0.68928,0.68921,0.68928,117399998.0
2005-07-29 11:53:00,0.68927,0.68932,0.68925,0.6893,242099998.0
2005-07-29 11:54:00,0.68925,0.6893,0.68916,0.68919,195400000.0
2005-07-29 11:55:00,0.68925,0.68927,0.68917,0.6892,131500002.0
2005-07-29 11:56:00,0.68922,0.6893,0.68922,0.68927,134800002.0
2005-07-29 11:57:00,0.6893,0.68933,0.68929,0.68932,159599999.0
2005-07-29 11:58:00,0.68932,0.68938,0.68931,0.68932,128600002.0
2005-07-29 11:59:00,0.68936,0.68939,0.68932,0.68937,181499994.0
2005-07-29 12:00:00,0.68933,0.68938,0.68929,0.68938,215299994.0
2005-07-29 12:01:00,0.68941,0.68941,0.68929,0.6893,120899999.0
2005-07-29 12:02:00,0.68937,0.68937,0.68926,0.6893,172000000.0
2005-07-29 12:03:00,0.68935,0.68937,0.68933,0.68933,177600004.0
2005-07-29 12:04:00,0.68934,0.68938,0.68934,0.68938,53300001.0
2005-07-29 12:05:00,0.68942,0.68942,0.68939,0.68939,186600006.0
2005-07-29 12:06:00,0.68936,0.68939,0.68931,0.68931,117099998.0
2005-07-29 12:07:00,0.68932,0.68935,0.68929,0.6893,201099999.0
2005-07-29 12:08:00,0.68935,0.68938,0.6893,0.68938,90100000.0
2005-07-29 12:09:00,0.68936,0.68936,0.68922,0.68927,185999999.0
2005-07-29 12:10:00,0.68927,0.68928,0.68924,0.68926,70799999.0
2005-07-29 12:11:00,0.68925,0.68936,0.68924,0.68936,167500001.0
2005-07-29 12:12:00,0.68933,0.68933,0.68926,0.68926,102300002.0
2005-07-29 12:13:00,0.68928,0.68933,0.68928,0.68928,62300001.0
2005-07-29 12:14:00,0.68929,0.68929,0.68926,0.68926,101300002.0
2005-07-29 12:15:00,0.68924,0.68926,0.68908,0.68915,204399997.0
2005-07-29 12:16:00,0.68916,0.68916,0.68907,0.68916,116099999.0
2005-07-29 12:17:00,0.68918,0.68918,0.6891,0.68915,179099996.0
2005-07-29 12:18:00,0.68914,0.68914,0.68909,0.6891,70200001.0
2005-07-29 12:19:00,0.68919,0.68926,0.68919,0.68925,187099998.0
2005-07-29 12:20:00,0.68922,0.68925,0.6892,0.68925,180599997.0
2005-07-29 12:21:00,0.68922,0.6893,0.68922,0.68923,201700003.0
2005-07-29 12:22:00,0.68925,0.68929,0.68925,0.68926,124600003.0
2005-07-29 12:23:00,0.68923,0.68933,0.68923,0.68933,169900002.0
2005-07-29 12:24:00,0.68935,0.68945,0.68929,0.68945,133300001.0
2005-07-29 12:25:00,0.68947,0.68947,0.6894,0.68943,95700002.0
2005-07-29 12:26:00,0.68938,0.68938,0.68933,0.68933,113199998.0
2005-07-29 12:27:00,0.68933,0.68939,0.68931,0.68932,231600001.0
2005-07-29 12:28:00,0.68931,0.68936,0.68931,0.68932,187700002.0
2005-07-29 12:29:00,0.68933,0.68943,0.68933,0.68943,124599998.0
2005-07-29 12:30:00,0.6894,0.68947,0.68939,0.68939,97400001.0
2005-07-29 12:31:00,0.68935,0.68938,0.68925,0.68925,168700000.0
2005-07-29 12:32:00,0.68917,0.68917,0.68896,0.68896,138100002.0
2005-07-29 12:33:00,0.68903,0.68903,0.68886,0.68887,74999999.0
2005-07-29 12:34:00,0.68895,0.68896,0.68885,0.68885,131300000.0
2005-07-29 12:35:00,0.68882,0.68882,0.68874,0.6888,132200002.0
2005-07-29 12:36:00,0.68875,0.68881,0.68874,0.68878,237099999.0
2005-07-29 12:37:00,0.68884,0.68897,0.68883,0.68892,162000004.0
2005-07-29 12:38:00,0.68892,0.68904,0.68892,0.68904,187400000.0
2005-07-29 12:39:00,0.68916,0.68916,0.68905,0.68913,89300001.0
2005-07-29 12:40:00,0.68909,0.68915,0.68904,0.68908,93899999.0
2005-07-29 12:41:00,0.68912,0.68913,0.68903,0.68913,149899999.0
2005-07-29 12:42:00,0.68905,0.68909,0.68898,0.68906,203799997.0
2005-07-29 12:43:00,0.68904,0.68905,0.68898,0.68898,62300001.0
2005-07-29 12:44:00,0.6889,0.6889,0.68879,0.6888,63800001.0
2005-07-29 12:45:00,0.6888,0.6888,0.68875,0.68878,64900000.0
2005-07-29 12:46:00,0.68882,0.68887,0.68882,0.68883,90899997.0
2005-07-29 12:47:00,0.68884,0.68891,0.68884,0.68886,186500000.0
2005-07-29 12:48:00,0.68882,0.68887,0.68876,0.68882,120200000.0
2005-07-29 12:49:00,0.68876,0.68882,0.68872,0.68878,53100000.0
2005-07-29 12:50:00,0.68877,0.68877,0.6887,0.6887,204000001.0
2005-07-29 12:51:00,0.68872,0.68875,0.6887,0.68871,155000002.0
2005-07-29 12:52:00,0.68879,0.68879,0.68876,0.68876,12800000.0
2005-07-29 12:53:00,0.68884,0.68884,0.68872,0.68882,70600000.0
2005-07-29 12:54:00,0.68877,0.68877,0.68875,0.68876,70000002.0
2005-07-29 12:55:00,0.68875,0.68875,0.68872,0.68872,75899999.0
2005-07-29 12:56:00,0.68872,0.68877,0.68872,0.68872,119000001.0
2005-07-29 12:57:00,0.68872,0.68881,0.68872,0.68881,180999995.0
2005-07-29 12:58:00,0.68874,0.68874,0.68847,0.68847,128500001.0
2005-07-29 12:59:00,0.68848,0.68865,0.68848,0.68853,239099998.0
2005-07-29 13:00:00,0.68857,0.68867,0.68857,0.68862,156100000.0
2005-07-29 13:01:00,0.68858,0.68858,0.68853,0.68854,81700000.0
2005-07-29 13:02:00,0.68856,0.68861,0.68853,0.6886,163400001.0
2005-07-29 13:03:00,0.68848,0.68853,0.6883,0.6883,119100001.0
2005-07-29 13:04:00,0.68825,0.68835,0.68825,0.6883,115400002.0
2005-07-29 13:05:00,0.68833,0.68834,0.68833,0.68834,19200000.0
2005-07-29 13:06:00,0.6884,0.6884,0.6883,0.68837,139699998.0
2005-07-29 13:07:00,0.68836,0.68836,0.68828,0.68831,228399997.0
2005-07-29 13:08:00,0.68835,0.68842,0.68834,0.68839,169300001.0
2005-07-29 13:09:00,0.68834,0.68838,0.68828,0.68838,106800000.0
2005-07-29 13:10:00,0.68844,0.68856,0.68844,0.68855,81500001.0
2005-07-29 13:11:00,0.68866,0.68876,0.68866,0.68875,95799999.0
2005-07-29 13:12:00,0.68893,0.68897,0.68893,0.68897,8800000.0
2005-07-29 13:13:00,0.68904,0.6891,0.68903,0.6891,109100000.0
2005-07-29 13:14:00,0.68917,0.68929,0.68911,0.6892,176199998.0
2005-07-29 13:15:00,0.6892,0.68928,0.68917,0.68924,180000000.0
2005-07-29 13:16:00,0.68924,0.6893,0.68919,0.68923,97299998.0
2005-07-29 13:17:00,0.68929,0.68933,0.68917,0.68919,221800000.0
2005-07-29 13:18:00,0.6891,0.68913,0.68907,0.68908,69500000.0
2005-07-29 13:19:00,0.68904,0.68908,0.68904,0.68908,55100002.0
2005-07-29 13:20:00,0.68908,0.68913,0.68906,0.68911,167700001.0
2005-07-29 13:21:00,0.6891,0.68918,0.6891,0.68915,92900000.0
2005-07-29 13:22:00,0.6891,0.6891,0.6891,0.6891,36700000.0
2005-07-29 13:23:00,0.6891,0.68915,0.6891,0.68915,89000000.0
2005-07-29 13:24:00,0.68914,0.68927,0.68914,0.68927,120099997.0
2005-07-29 13:25:00,0.68925,0.68929,0.68917,0.68928,141099999.0
2005-07-29 13:26:00,0.68931,0.6894,0.68928,0.68935,216699998.0
2005-07-29 13:27:00,0.6893,0.68937,0.68925,0.68937,169600000.0
2005-07-29 13:28:00,0.68933,0.68935,0.68927,0.68928,49300002.0
2005-07-29 13:29:00,0.68933,0.68937,0.68933,0.68937,35800001.0
2005-07-29 13:30:00,0.68941,0.68942,0.68939,0.68942,97900001.0
2005-07-29 13:31:00,0.68945,0.68954,0.68945,0.68953,97199998.0
2005-07-29 13:32:00,0.68953,0.68953,0.68939,0.68939,47200001.0
2005-07-29 13:33:00,0.68931,0.68937,0.68929,0.68937,205100000.0
2005-07-29 13:34:00,0.68934,0.68934,0.68926,0.68927,150300002.0
2005-07-29 13:35:00,0.68934,0.68944,0.68934,0.68942,6400000.0
2005-07-29 13:36:00,0.6895,0.6895,0.68936,0.68944,87699999.0
2005-07-29 13:37:00,0.68942,0.68949,0.68941,0.68946,113400002.0
2005-07-29 13:38:00,0.68941,0.68946,0.68934,0.68934,73500001.0
2005-07-29 13:39:00,0.68937,0.68944,0.68937,0.68938,185700002.0
2005-07-29 13:40:00,0.68935,0.68951,0.68934,0.68951,70000001.0
2005-07-29 13:41:00,0.68947,0.68954,0.68944,0.68946,196500001.0
2005-07-29 13:42:00,0.68948,0.68952,0.68942,0.68944,270100000.0
2005-07-29 13:43:00,0.68947,0.68954,0.68944,0.68954,121100000.0
2005-07-29 13:44:00,0.68963,0.68974,0.68963,0.68968,49100000.0
2005-07-29 13:45:00,0.68964,0.68973,0.68964,0.68967,165199999.0
2005-07-29 13:46:00,0.68969,0.68972,0.68967,0.68967,93899999.0
2005-07-29 13:47:00,0.6897,0.6897,0.68964,0.68965,234199999.0
2005-07-29 13:48:00,0.68966,0.68969,0.68961,0.68967,158199999.0
2005-07-29 13:49:00,0.68971,0.68972,0.68964,0.68972,142199997.0
2005-07-29 13:50:00,0.68972,0.68991,0.68972,0.68988,152799999.0
2005-07-29 13:51:00,0.68989,0.69002,0.68989,0.68997,185100001.0
2005-07-29 13:52:00,0.68993,0.68997,0.68984,0.68984,109300001.0
2005-07-29 13:53:00,0.68985,0.68985,0.68968,0.68975,168799997.0
2005-07-29 13:54:00,0.68966,0.68966,0.68929,0.68948,54400000.0
2005-07-29 13:55:00,0.68957,0.6897,0.68947,0.68947,115799998.0
2005-07-29 13:56:00,0.68939,0.68953,0.68939,0.68953,194399997.0
2005-07-29 13:57:00,0.68949,0.68958,0.68949,0.68958,137600002.0
2005-07-29 13:58:00,0.68969,0.68971,0.68955,0.68955,153499997.0
2005-07-29 13:59:00,0.68955,0.68955,0.68954,0.68954,19200000.0
2005-07-29 14:00:00,0.68952,0.68956,0.6894,0.68941,129400000.0
2005-07-29 14:01:00,0.6893,0.68934,0.68921,0.68928,105600000.0
2005-07-29 14:02:00,0.68926,0.6894,0.68925,0.6894,126200002.0
2005-07-29 14:03:00,0.68938,0.68941,0.68928,0.68941,163100002.0
2005-07-29 14:04:00,0.68945,0.68949,0.68945,0.68949,111500001.0
2005-07-29 14:05:00,0.68945,0.68951,0.68945,0.68946,109700000.0
2005-07-29 14:06:00,0.68951,0.68951,0.68943,0.68945,201899999.0
2005-07-29 14:07:00,0.68941,0.68942,0.68933,0.68935,178700001.0
2005-07-29 14:08:00,0.6894,0.6894,0.6894,0.6894,43200000.0
2005-07-29 14:09:00,0.68937,0.68943,0.68933,0.68943,127600004.0
2005-07-29 14:10:00,0.6894,0.6894,0.68929,0.68935,222400001.0
2005-07-29 14:11:00,0.6893,0.68936,0.6893,0.68936,56899999.0
2005-07-29 14:12:00,0.68938,0.68938,0.68929,0.68929,104100002.0
2005-07-29 14:13:00,0.68932,0.68933,0.68924,0.68927,116600001.0
2005-07-29 14:14:00,0.68924,0.68927,0.68918,0.68918,114599997.0
2005-07-29 14:15:00,0.68918,0.6892,0.68913,0.6892,136499998.0
2005-07-29 14:16:00,0.6892,0.6892,0.68913,0.68913,91700003.0
2005-07-29 14:17:00,0.68914,0.68922,0.68914,0.68919,147799998.0
2005-07-29 14:18:00,0.68925,0.68932,0.68923,0.6893,111000000.0
2005-07-29 14:19:00,0.68928,0.68931,0.6892,0.6892,120300001.0
2005-07-29 14:20:00,0.68918,0.68924,0.68914,0.68917,108600001.0
2005-07-29 14:21:00,0.68918,0.68918,0.68911,0.68915,134400001.0
2005-07-29 14:22:00,0.68913,0.68921,0.68913,0.68921,51300000.0
2005-07-29 14:23:00,0.68921,0.68925,0.6892,0.68925,171199999.0
2005-07-29 14:24:00,0.68924,0.68933,0.68924,0.68926,133899996.0
2005-07-29 14:25:00,0.68927,0.68929,0.68924,0.68924,172200002.0
2005-07-29 14:26:00,0.6892,0.6892,0.68911,0.68913,176099999.0
2005-07-29 14:27:00,0.68914,0.68914,0.68908,0.68913,137300003.0
2005-07-29 14:28:00,0.68912,0.68913,0.68912,0.68913,80000000.0
2005-07-29 14:29:00,0.68912,0.68912,0.68904,0.68906,80199999.0
2005-07-29 14:30:00,0.68912,0.68931,0.68912,0.68925,96400001.0
2005-07-29 14:31:00,0.68919,0.68919,0.68908,0.68908,94200001.0
2005-07-29 14:32:00,0.68905,0.68911,0.68897,0.68898,221400006.0
2005-07-29 14:33:00,0.68896,0.68896,0.6888,0.6888,121299998.0
2005-07-29 14:34:00,0.68876,0.68882,0.68865,0.68882,126400001.0
2005-07-29 14:35:00,0.68895,0.68914,0.68895,0.68902,129700005.0
2005-07-29 14:36:00,0.68906,0.68913,0.68899,0.68913,135800001.0
2005-07-29 14:37:00,0.68911,0.68911,0.68891,0.68891,102800000.0
2005-07-29 14:38:00,0.68895,0.68897,0.6888,0.68887,109899998.0
2005-07-29 14:39:00,0.68884,0.68907,0.68884,0.68899,196199997.0
2005-07-29 14:40:00,0.68895,0.68899,0.68892,0.68892,124300002.0
2005-07-29 14:41:00,0.68888,0.6889,0.68884,0.6889,192899999.0
2005-07-29 14:42:00,0.68893,0.6891,0.68891,0.6891,100600001.0
2005-07-29 14:43:00,0.6892,0.68923,0.68912,0.68919,134600000.0
2005-07-29 14:44:00,0.68923,0.68934,0.68916,0.68934,137200002.0
2005-07-29 14:45:00,0.68935,0.68935,0.68916,0.68919,176699999.0
2005-07-29 14:46:00,0.68925,0.68925,0.68912,0.68912,112399999.0
2005-07-29 14:47:00,0.68909,0.68911,0.68901,0.68907,97999999.0
2005-07-29 14:48:00,0.68917,0.6893,0.68917,0.68926,76800002.0
2005-07-29 14:49:00,0.68933,0.68937,0.68928,0.68932,41500000.0
2005-07-29 14:50:00,0.68934,0.68945,0.6893,0.6894,182999997.0
2005-07-29 14:51:00,0.6894,0.68947,0.68935,0.68945,130799998.0
2005-07-29 14:52:00,0.68958,0.68968,0.68953,0.68965,99800000.0
2005-07-29 14:53:00,0.68963,0.6897,0.6896,0.6897,195300001.0
2005-07-29 14:54:00,0.68964,0.68972,0.6896,0.68972,139000003.0
2005-07-29 14:55:00,0.68973,0.68973,0.68962,0.68966,121700000.0
2005-07-29 14:56:00,0.68959,0.68959,0.6895,0.6895,138799999.0
2005-07-29 14:57:00,0.68957,0.68968,0.68957,0.68968,90400001.0
2005-07-29 14:58:00,0.68976,0.68982,0.68972,0.68972,64300000.0
2005-07-29 14:59:00,0.68973,0.68983,0.68972,0.68981,147599999.0
2005-07-29 15:00:00,0.6898,0.68982,0.68977,0.68981,120499997.0
2005-07-29 15:01:00,0.68983,0.68983,0.68976,0.68981,76900001.0
2005-07-29 15:02:00,0.68978,0.68978,0.68968,0.68968,121899997.0
2005-07-29 15:03:00,0.68965,0.68974,0.68965,0.6897,112900000.0
2005-07-29 15:04:00,0.68974,0.6899,0.68974,0.68987,146700000.0
2005-07-29 15:05:00,0.68983,0.68991,0.68975,0.68985,171799999.0
2005-07-29 15:06:00,0.68979,0.68984,0.68974,0.68983,161600003.0
2005-07-29 15:07:00,0.68991,0.68997,0.68991,0.68995,176900000.0
2005-07-29 15:08:00,0.68995,0.68998,0.68993,0.68997,119399999.0
2005-07-29 15:09:00,0.69002,0.69007,0.69,0.69,87499998.0
2005-07-29 15:10:00,0.69,0.69003,0.68998,0.68999,135600001.0
2005-07-29 15:11:00,0.69006,0.69012,0.69001,0.69008,216899995.0
2005-07-29 15:12:00,0.69007,0.69007,0.69004,0.69006,109599997.0
2005-07-29 15:13:00,0.69006,0.6901,0.68987,0.68987,205400001.0
2005-07-29 15:14:00,0.68989,0.68999,0.68989,0.68992,103500000.0
2005-07-29 15:15:00,0.68989,0.69006,0.68989,0.68995,186800001.0
2005-07-29 15:16:00,0.69001,0.69008,0.69001,0.69007,52800000.0
2005-07-29 15:17:00,0.69005,0.69008,0.69002,0.69002,154800000.0
2005-07-29 15:18:00,0.68991,0.69011,0.68991,0.69011,110300002.0
2005-07-29 15:19:00,0.69002,0.69016,0.69002,0.69016,91100000.0
2005-07-29 15:20:00,0.69022,0.69027,0.69011,0.69014,155000003.0
2005-07-29 15:21:00,0.69008,0.69008,0.68987,0.68992,143600001.0
2005-07-29 15:22:00,0.68988,0.68999,0.68988,0.68995,167600001.0
2005-07-29 15:23:00,0.68985,0.68995,0.68985,0.68986,62900001.0
2005-07-29 15:24:00,0.68981,0.68981,0.68975,0.68977,158299997.0
2005-07-29 15:25:00,0.68971,0.68973,0.68966,0.68966,89600004.0
2005-07-29 15:26:00,0.68974,0.68974,0.68946,0.68946,82299998.0
2005-07-29 15:27:00,0.68947,0.6896,0.68947,0.68958,70299998.0
2005-07-29 15:28:00,0.68959,0.68966,0.68956,0.68965,334099995.0
2005-07-29 15:29:00,0.68962,0.68966,0.68962,0.68963,277000002.0
2005-07-29 15:30:00,0.68964,0.68968,0.68964,0.68964,74000000.0
2005-07-29 15:31:00,0.68962,0.68968,0.68962,0.68968,101800001.0
2005-07-29 15:32:00,0.68969,0.6897,0.68964,0.68967,126499998.0
2005-07-29 15:33:00,0.68964,0.68968,0.6896,0.68965,128699997.0
2005-07-29 15:34:00,0.68973,0.68976,0.68969,0.68969,50199999.0
2005-07-29 15:35:00,0.68975,0.68988,0.68973,0.68988,124400001.0
2005-07-29 15:36:00,0.6899,0.68992,0.68982,0.6899,129699996.0
2005-07-29 15:37:00,0.68987,0.69,0.68987,0.6899,156799999.0
2005-07-29 15:38:00,0.6899,0.69002,0.6899,0.69002,36000001.0
2005-07-29 15:39:00,0.68999,0.68999,0.68984,0.68984,35200000.0
2005-07-29 15:40:00,0.68981,0.68989,0.68978,0.68987,121799999.0
2005-07-29 15:41:00,0.68991,0.69006,0.68991,0.69003,131700001.0
2005-07-29 15:42:00,0.69008,0.69008,0.68997,0.68999,105400000.0
2005-07-29 15:43:00,0.68994,0.68994,0.68985,0.68985,81300002.0
2005-07-29 15:44:00,0.68982,0.68982,0.68974,0.68978,174099998.0
2005-07-29 15:45:00,0.68981,0.68984,0.68972,0.6898,135399999.0
2005-07-29 15:46:00,0.68981,0.68981,0.6896,0.68962,207599994.0
2005-07-29 15:47:00,0.68976,0.68981,0.68972,0.68972,52100000.0
2005-07-29 15:48:00,0.68975,0.68986,0.68975,0.68975,148199999.0
2005-07-29 15:49:00,0.68965,0.68965,0.68947,0.68952,107599999.0
2005-07-29 15:50:00,0.68965,0.6898,0.68965,0.68979,163899997.0
2005-07-29 15:51:00,0.68986,0.6899,0.6898,0.6898,144400005.0
2005-07-29 15:52:00,0.68982,0.68986,0.68982,0.68985,80800000.0
2005-07-29 15:53:00,0.68983,0.68989,0.6898,0.68989,108300001.0
2005-07-29 15:54:00,0.68985,0.68985,0.68973,0.6898,117300000.0
2005-07-29 15:55:00,0.68986,0.68996,0.68986,0.68993,110600001.0
2005-07-29 15:56:00,0.68992,0.68992,0.68982,0.68982,41200000.0
2005-07-29 15:57:00,0.68983,0.68983,0.68951,0.68975,246200002.0
2005-07-29 15:58:00,0.68977,0.68991,0.68973,0.6898,224699998.0
2005-07-29 15:59:00,0.68984,0.68995,0.68977,0.68995,95500001.0
2005-07-29 16:00:00,0.69004,0.69009,0.68966,0.68973,283500002.0
2005-07-29 16:01:00,0.68979,0.68979,0.68958,0.68959,252499996.0
2005-07-29 16:02:00,0.68963,0.68975,0.6896,0.68963,291499997.0
2005-07-29 16:03:00,0.68974,0.68981,0.68964,0.68964,167499999.0
2005-07-29 16:04:00,0.68979,0.68986,0.68957,0.68957,54300001.0
2005-07-29 16:05:00,0.68954,0.68975,0.68951,0.68975,103400002.0
2005-07-29 16:06:00,0.68965,0.68971,0.6896,0.68966,139000002.0
2005-07-29 16:07:00,0.68966,0.68971,0.6896,0.68971,177200000.0
2005-07-29 16:08:00,0.68969,0.6897,0.68964,0.6897,137400003.0
2005-07-29 16:09:00,0.68973,0.68973,0.68967,0.68967,10400000.0
2005-07-29 16:10:00,0.68955,0.6896,0.68953,0.6896,47100001.0
2005-07-29 16:11:00,0.68965,0.68984,0.68962,0.68984,156100000.0
2005-07-29 16:12:00,0.68992,0.69003,0.68992,0.69003,140700000.0
2005-07-29 16:13:00,0.69008,0.69015,0.69008,0.69015,20800000.0
2005-07-29 16:14:00,0.69015,0.69024,0.69009,0.69024,98799999.0
2005-07-29 16:15:00,0.69028,0.6903,0.69017,0.69017,159399998.0
2005-07-29 16:16:00,0.69025,0.69041,0.69025,0.69041,150300000.0
2005-07-29 16:17:00,0.69034,0.69036,0.69034,0.69036,12700000.0
2005-07-29 16:18:00,0.69032,0.69032,0.69019,0.69029,106899999.0
2005-07-29 16:19:00,0.69024,0.69028,0.69021,0.69028,126899999.0
2005-07-29 16:20:00,0.69022,0.69022,0.69017,0.69019,112800000.0
2005-07-29 16:21:00,0.6902,0.69025,0.69014,0.69016,206199999.0
2005-07-29 16:22:00,0.69022,0.69026,0.69015,0.69023,139799998.0
2005-07-29 16:23:00,0.69024,0.69039,0.69021,0.69039,92400000.0
2005-07-29 16:24:00,0.6904,0.6904,0.69021,0.69039,273199999.0
2005-07-29 16:25:00,0.69048,0.6906,0.69045,0.6906,230200000.0
2005-07-29 16:26:00,0.69057,0.69061,0.6905,0.69057,125300000.0
2005-07-29 16:27:00,0.69067,0.6907,0.69048,0.69048,157000002.0
2005-07-29 16:28:00,0.6905,0.69061,0.6905,0.69059,187099999.0
2005-07-29 16:29:00,0.69056,0.69056,0.69033,0.69033,194600004.0
2005-07-29 16:30:00,0.69033,0.69041,0.69032,0.6904,125100002.0
2005-07-29 16:31:00,0.69032,0.69041,0.69032,0.69038,176899999.0
2005-07-29 16:32:00,0.69036,0.69036,0.69033,0.69033,39300000.0
2005-07-29 16:33:00,0.69033,0.69033,0.69019,0.69019,177899998.0
2005-07-29 16:34:00,0.6902,0.69023,0.69012,0.69012,159799999.0
2005-07-29 16:35:00,0.6901,0.69017,0.6901,0.69013,247900002.0
2005-07-29 16:36:00,0.69005,0.69005,0.69,0.69,104300001.0
2005-07-29 16:37:00,0.68993,0.68994,0.68989,0.6899,47000000.0
2005-07-29 16:38:00,0.69004,0.69038,0.69004,0.69033,156299999.0
2005-07-29 16:39:00,0.69029,0.69029,0.69007,0.69015,221399997.0
2005-07-29 16:40:00,0.69023,0.69023,0.69014,0.69014,156099997.0
2005-07-29 16:41:00,0.69006,0.69012,0.68999,0.69012,203599999.0
2005-07-29 16:42:00,0.69016,0.69028,0.69013,0.69028,143399999.0
2005-07-29 16:43:00,0.69026,0.69032,0.69025,0.69027,138500000.0
2005-07-29 16:44:00,0.6902,0.69039,0.6902,0.69039,84400001.0
2005-07-29 16:45:00,0.69035,0.69048,0.69035,0.69048,122999999.0
2005-07-29 16:46:00,0.69047,0.69065,0.69047,0.69065,204600003.0
2005-07-29 16:47:00,0.69065,0.69075,0.69065,0.69075,61399999.0
2005-07-29 16:48:00,0.69081,0.6909,0.69081,0.69087,64100001.0
2005-07-29 16:49:00,0.69089,0.69092,0.69071,0.69071,140500001.0
2005-07-29 16:50:00,0.69061,0.69074,0.69061,0.69061,49300001.0
2005-07-29 16:51:00,0.69055,0.69068,0.69055,0.69067,219299999.0
2005-07-29 16:52:00,0.69074,0.69085,0.69073,0.69079,196800001.0
2005-07-29 16:53:00,0.69078,0.69078,0.69062,0.69062,131899997.0
2005-07-29 16:54:00,0.69055,0.6906,0.69052,0.69057,106499998.0
2005-07-29 16:55:00,0.69067,0.6907,0.69067,0.6907,46500001.0
2005-07-29 16:56:00,0.69077,0.69079,0.69075,0.69077,201799998.0
2005-07-29 16:57:00,0.69083,0.69083,0.69063,0.69065,104299998.0
2005-07-29 16:58:00,0.69058,0.69059,0.69038,0.6905,76599999.0
2005-07-29 16:59:00,0.69051,0.69051,0.68987,0.69002,105100002.0
2005-07-29 17:00:00,0.69004,0.69007,0.68987,0.69003,118299999.0
2005-07-29 17:01:00,0.69003,0.69003,0.6899,0.69,115300001.0
2005-07-29 17:02:00,0.69,0.69002,0.68988,0.68988,151800002.0
2005-07-29 17:03:00,0.68983,0.68991,0.68977,0.68989,274100003.0
2005-07-29 17:04:00,0.68988,0.68996,0.68985,0.68994,178800000.0
2005-07-29 17:05:00,0.68994,0.69002,0.68994,0.69,144299999.0
2005-07-29 17:06:00,0.68998,0.69003,0.68997,0.68997,167100000.0
2005-07-29 17:07:00,0.6899,0.69003,0.6899,0.69003,176999999.0
2005-07-29 17:08:00,0.68996,0.68996,0.68985,0.68988,65400001.0
2005-07-29 17:09:00,0.68987,0.68987,0.68972,0.68972,85200000.0
2005-07-29 17:10:00,0.68953,0.68953,0.68919,0.68919,130299998.0
2005-07-29 17:11:00,0.68904,0.6893,0.68901,0.6893,62999998.0
2005-07-29 17:12:00,0.68941,0.68952,0.68941,0.68942,215599995.0
2005-07-29 17:13:00,0.68942,0.68942,0.68927,0.68938,168300002.0
2005-07-29 17:14:00,0.6894,0.6894,0.68925,0.68925,108900003.0
2005-07-29 17:15:00,0.68925,0.68932,0.68912,0.68912,82300000.0
2005-07-29 17:16:00,0.68905,0.68924,0.68893,0.68924,107000000.0
2005-07-29 17:17:00,0.68931,0.68937,0.68903,0.68903,121199999.0
2005-07-29 17:18:00,0.68901,0.68901,0.68891,0.68898,130200001.0
2005-07-29 17:19:00,0.68897,0.68905,0.68895,0.68895,149500001.0
2005-07-29 17:20:00,0.68899,0.68906,0.68899,0.68905,90799999.0
2005-07-29 17:21:00,0.68912,0.68912,0.689,0.68905,100400001.0
2005-07-29 17:22:00,0.68909,0.6891,0.68904,0.68908,215500000.0
2005-07-29 17:23:00,0.68903,0.68903,0.6889,0.68895,208000000.0
2005-07-29 17:24:00,0.68902,0.68911,0.68902,0.68907,132400001.0
2005-07-29 17:25:00,0.68907,0.68913,0.68907,0.68908,184700001.0
2005-07-29 17:26:00,0.68897,0.68906,0.68897,0.68902,175400000.0
2005-07-29 17:27:00,0.68899,0.68908,0.68899,0.68902,97800003.0
2005-07-29 17:28:00,0.68908,0.68911,0.68908,0.68911,76400000.0
2005-07-29 17:29:00,0.68912,0.68923,0.68912,0.68918,97499999.0
2005-07-29 17:30:00,0.68918,0.68918,0.68909,0.68909,160099996.0
2005-07-29 17:31:00,0.68911,0.68912,0.68911,0.68912,12700000.0
2005-07-29 17:32:00,0.68913,0.68913,0.68899,0.68905,139500002.0
2005-07-29 17:33:00,0.68909,0.68909,0.68895,0.68906,202800003.0
2005-07-29 17:34:00,0.68908,0.68914,0.68908,0.68912,218899999.0
2005-07-29 17:35:00,0.68918,0.68928,0.68918,0.68928,162499997.0
2005-07-29 17:36:00,0.68931,0.68931,0.68921,0.68923,79300000.0
2005-07-29 17:37:00,0.68924,0.68927,0.68916,0.6892,62599999.0
2005-07-29 17:38:00,0.68923,0.68928,0.68923,0.68928,78199997.0
2005-07-29 17:39:00,0.68932,0.68941,0.68932,0.68935,119700003.0
2005-07-29 17:40:00,0.6893,0.68936,0.6893,0.68935,92400002.0
2005-07-29 17:41:00,0.68939,0.68939,0.68931,0.68933,163699999.0
2005-07-29 17:42:00,0.68928,0.68936,0.68922,0.68922,118900001.0
2005-07-29 17:43:00,0.68938,0.68941,0.68934,0.68934,75099998.0
2005-07-29 17:44:00,0.68932,0.68936,0.68929,0.68935,41900000.0
2005-07-29 17:45:00,0.68929,0.6893,0.68924,0.6893,167400000.0
2005-07-29 17:46:00,0.68942,0.68947,0.68942,0.68944,122299999.0
2005-07-29 17:47:00,0.6894,0.68953,0.6894,0.68948,144400002.0
2005-07-29 17:48:00,0.68943,0.68949,0.68939,0.68943,278600004.0
2005-07-29 17:49:00,0.68943,0.68943,0.68938,0.68938,24900000.0
2005-07-29 17:50:00,0.68932,0.68941,0.68925,0.68938,101600002.0
2005-07-29 17:51:00,0.68939,0.6894,0.68931,0.68931,116600003.0
2005-07-29 17:52:00,0.68933,0.68933,0.68922,0.68928,198400001.0
2005-07-29 17:53:00,0.68937,0.6895,0.68937,0.68948,113700001.0
2005-07-29 17:54:00,0.68948,0.68949,0.6894,0.68949,127500000.0
2005-07-29 17:55:00,0.6895,0.68953,0.6895,0.68953,61900002.0
2005-07-29 17:56:00,0.68951,0.68951,0.68942,0.68944,186299994.0
2005-07-29 17:57:00,0.68944,0.68948,0.68939,0.68948,109200000.0
2005-07-29 17:58:00,0.68948,0.68948,0.68933,0.68933,128700001.0
2005-07-29 17:59:00,0.68933,0.68933,0.68918,0.68918,115699997.0
2005-07-29 18:00:00,0.68917,0.68923,0.68914,0.68919,129700002.0
2005-07-29 18:01:00,0.68921,0.68921,0.68904,0.68906,1267600006.0
2005-07-29 18:02:00,0.68903,0.68903,0.6889,0.6889,1188599996.0
2005-07-29 18:03:00,0.68891,0.68903,0.68891,0.68898,1973199993.0
2005-07-29 18:04:00,0.68898,0.68906,0.68892,0.68906,769399996.0
2005-07-29 18:05:00,0.68902,0.68904,0.68897,0.68898,1298700000.0
2005-07-29 18:06:00,0.68899,0.68916,0.68899,0.68915,1659500004.0
2005-07-29 18:07:00,0.68927,0.68939,0.68917,0.68917,1816199997.0
2005-07-29 18:08:00,0.6891,0.6891,0.6891,0.6891,757500005.0
2005-07-29 18:09:00,0.68902,0.68911,0.68902,0.68911,757500005.0
2005-07-29 18:10:00,0.68909,0.68909,0.68898,0.68905,1002100002.0
2005-07-29 18:11:00,0.68902,0.68922,0.68902,0.68918,1138000004.0
2005-07-29 18:12:00,0.68897,0.68915,0.68897,0.68905,873599992.0
2005-07-29 18:13:00,0.68907,0.68912,0.68901,0.68904,972599989.0
2005-07-29 18:14:00,0.68907,0.68915,0.68904,0.68911,1654800001.0
2005-07-29 18:15:00,0.68914,0.68924,0.6891,0.68918,1980899994.0
2005-07-29 18:16:00,0.68917,0.68929,0.68917,0.68929,1035500003.0
2005-07-29 18:17:00,0.68935,0.6895,0.68935,0.6895,655200009.0
2005-07-29 18:18:00,0.68951,0.68952,0.6894,0.68951,998400006.0
2005-07-29 18:19:00,0.68952,0.68964,0.68947,0.68962,766500005.0
2005-07-29 18:20:00,0.68963,0.68964,0.68944,0.68945,738999989.0
2005-07-29 18:21:00,0.68947,0.68957,0.68946,0.6895,802900004.0
2005-07-29 18:22:00,0.68951,0.68951,0.6894,0.68942,1210900001.0
2005-07-29 18:23:00,0.6894,0.68943,0.68934,0.68936,1432400007.0
2005-07-29 18:24:00,0.68928,0.68944,0.68927,0.68942,1125300005.0
2005-07-29 18:25:00,0.68942,0.68951,0.68938,0.68942,938500002.0
2005-07-29 18:26:00,0.68942,0.68949,0.68939,0.68948,1178400006.0
2005-07-29 18:27:00,0.68948,0.68948,0.68939,0.68939,715400009.0
2005-07-29 18:28:00,0.68936,0.68936,0.68897,0.68913,608699999.0
2005-07-29 18:29:00,0.68912,0.68926,0.68912,0.6892,847399999.0
2005-07-29 18:30:00,0.68922,0.68928,0.6892,0.68928,710000000.0
2005-07-29 18:31:00,0.68927,0.68943,0.68927,0.68938,526399998.0
2005-07-29 18:32:00,0.68939,0.68939,0.68928,0.6893,527099991.0
2005-07-29 18:33:00,0.68934,0.68943,0.68932,0.68943,1042700002.0
2005-07-29 18:34:00,0.68943,0.68943,0.68934,0.68941,1062499992.0
2005-07-29 18:35:00,0.68945,0.68952,0.68943,0.68945,556899997.0
2005-07-29 18:36:00,0.68939,0.68945,0.68937,0.68945,193299997.0
2005-07-29 18:37:00,0.68953,0.68986,0.68947,0.68985,370800003.0
2005-07-29 18:38:00,0.68941,0.68942,0.68934,0.68934,280499998.0
2005-07-29 18:39:00,0.68935,0.68941,0.68931,0.6894,353799995.0
2005-07-29 18:40:00,0.68943,0.68943,0.68936,0.68937,451999992.0
2005-07-29 18:41:00,0.68937,0.68945,0.68934,0.6894,717799994.0
2005-07-29 18:42:00,0.68938,0.68944,0.68937,0.68943,431500005.0
2005-07-29 18:43:00,0.68941,0.68944,0.68937,0.68941,379000002.0
2005-07-29 18:44:00,0.68945,0.68948,0.68939,0.68942,665999998.0
2005-07-29 18:45:00,0.68943,0.68953,0.6894,0.6894,510800002.0
2005-07-29 18:46:00,0.68948,0.68948,0.68942,0.68945,128600000.0
2005-07-29 18:47:00,0.68945,0.68945,0.68935,0.6894,200699999.0
2005-07-29 18:48:00,0.68937,0.68943,0.68932,0.68943,354399999.0
2005-07-29 18:49:00,0.68939,0.68946,0.68936,0.6894,132399998.0
2005-07-29 18:50:00,0.68938,0.68946,0.68938,0.68946,134800001.0
2005-07-29 18:51:00,0.68948,0.68949,0.68944,0.68945,389700002.0
2005-07-29 18:52:00,0.68947,0.68948,0.68942,0.68945,454700006.0
2005-07-29 18:53:00,0.68943,0.68943,0.68933,0.68936,680900001.0
2005-07-29 18:54:00,0.6895,0.6898,0.6894,0.68977,271599995.0
2005-07-29 18:55:00,0.68941,0.68942,0.68935,0.68941,392899994.0
2005-07-29 18:56:00,0.68942,0.68943,0.68934,0.68934,378200003.0
2005-07-29 18:57:00,0.68935,0.68938,0.68932,0.68933,324899997.0
2005-07-29 18:58:00,0.68931,0.68938,0.68929,0.68932,1043999997.0
2005-07-29 18:59:00,0.6893,0.68941,0.6893,0.68934,811200009.0
2005-07-29 19:00:00,0.68935,0.6894,0.68929,0.6894,548000002.0
2005-07-29 19:01:00,0.68942,0.68946,0.68937,0.68937,107600000.0
2005-07-29 19:02:00,0.68936,0.68939,0.68934,0.68936,443400004.0
2005-07-29 19:03:00,0.68933,0.68938,0.6893,0.68932,392699999.0
2005-07-29 19:04:00,0.68935,0.68939,0.68934,0.68936,456300005.0
2005-07-29 19:05:00,0.68931,0.68935,0.68925,0.68935,541800001.0
2005-07-29 19:06:00,0.68928,0.68939,0.68928,0.68929,636699999.0
2005-07-29 19:07:00,0.68934,0.6894,0.68932,0.68932,290800001.0
2005-07-29 19:08:00,0.68936,0.68936,0.68925,0.68925,927400000.0
2005-07-29 19:09:00,0.68925,0.68933,0.68925,0.68933,580300002.0
2005-07-29 19:10:00,0.68956,0.68974,0.68943,0.68973,431699999.0
2005-07-29 19:11:00,0.68931,0.68937,0.68925,0.68937,210100003.0
2005-07-29 19:12:00,0.68937,0.6894,0.68935,0.68935,197100001.0
2005-07-29 19:13:00,0.68935,0.68942,0.68933,0.68941,398599998.0
2005-07-29 19:14:00,0.68942,0.68948,0.6894,0.68943,304700003.0
2005-07-29 19:15:00,0.68948,0.6896,0.68942,0.68952,581699998.0
2005-07-29 19:16:00,0.6896,0.68968,0.68957,0.68968,128300000.0
2005-07-29 19:17:00,0.68968,0.6897,0.68961,0.6897,354199999.0
2005-07-29 19:18:00,0.68968,0.68974,0.68968,0.68969,256699997.0
2005-07-29 19:19:00,0.68964,0.68967,0.68959,0.68964,374600001.0
2005-07-29 19:20:00,0.68962,0.68968,0.68962,0.68962,236500002.0
2005-07-29 19:21:00,0.68962,0.68971,0.68962,0.68967,319499999.0
2005-07-29 19:22:00,0.6897,0.68972,0.68968,0.6897,359299996.0
2005-07-29 19:23:00,0.68969,0.68974,0.68968,0.68971,285600000.0
2005-07-29 19:24:00,0.6897,0.68977,0.6897,0.68977,215300000.0
2005-07-29 19:25:00,0.68975,0.68975,0.68966,0.68975,121100002.0
2005-07-29 19:26:00,0.68977,0.68977,0.68969,0.68969,357200005.0
2005-07-29 19:27:00,0.68967,0.68967,0.68957,0.68965,728000004.0
2005-07-29 19:28:00,0.6896,0.68963,0.68953,0.68963,193700001.0
2005-07-29 19:29:00,0.6896,0.6896,0.68955,0.6896,576299995.0
2005-07-29 19:30:00,0.68958,0.68959,0.68951,0.68957,598700002.0
2005-07-29 19:31:00,0.68957,0.68961,0.68954,0.68956,754799995.0
2005-07-29 19:32:00,0.68957,0.68958,0.68952,0.68957,367399998.0
2005-07-29 19:33:00,0.68953,0.68959,0.68953,0.68953,174900003.0
2005-07-29 19:34:00,0.68955,0.6896,0.68955,0.6896,427099996.0
2005-07-29 19:35:00,0.6896,0.68961,0.68953,0.68956,620199995.0
2005-07-29 19:36:00,0.68958,0.68958,0.6895,0.68955,527399995.0
2005-07-29 19:37:00,0.68955,0.68956,0.68951,0.68955,281700000.0
2005-07-29 19:38:00,0.68955,0.68958,0.6895,0.68953,304100004.0
2005-07-29 19:39:00,0.6895,0.68955,0.6895,0.68955,1039899984.0
2005-07-29 19:40:00,0.68952,0.68962,0.68952,0.68956,587500002.0
2005-07-29 19:41:00,0.6896,0.68967,0.68959,0.68967,729299998.0
2005-07-29 19:42:00,0.6896,0.68964,0.68959,0.68961,188000000.0
2005-07-29 19:43:00,0.68959,0.68963,0.68956,0.68963,101400000.0
2005-07-29 19:44:00,0.68964,0.68964,0.68959,0.68962,424999998.0
2005-07-29 19:45:00,0.68965,0.68965,0.68956,0.68961,441000002.0
2005-07-29 19:46:00,0.68965,0.68968,0.68962,0.68968,130699999.0
2005-07-29 19:47:00,0.68968,0.68971,0.68965,0.68971,95799998.0
2005-07-29 19:48:00,0.6897,0.6897,0.68962,0.68962,99300002.0
2005-07-29 19:49:00,0.68957,0.68964,0.68956,0.68964,292999998.0
2005-07-29 19:50:00,0.68965,0.68969,0.6896,0.68962,454900000.0
2005-07-29 19:51:00,0.68961,0.68972,0.68961,0.68961,286199995.0
2005-07-29 19:52:00,0.68961,0.68969,0.68961,0.68969,246099998.0
2005-07-29 19:53:00,0.68968,0.68968,0.68956,0.68956,176499998.0
2005-07-29 19:54:00,0.68957,0.68959,0.68953,0.68953,127900004.0
2005-07-29 19:55:00,0.6895,0.6895,0.68939,0.68943,103300001.0
2005-07-29 19:56:00,0.68946,0.68947,0.68942,0.68942,117300002.0
2005-07-29 19:57:00,0.68942,0.68948,0.68939,0.68948,559600009.0
2005-07-29 19:58:00,0.6894,0.68948,0.68939,0.68939,386500004.0
2005-07-29 19:59:00,0.68938,0.68948,0.68938,0.68945,588899996.0
2005-07-29 20:00:00,0.68952,0.68952,0.68943,0.68943,153099999.0
2005-07-29 20:01:00,0.68942,0.68946,0.68937,0.68937,204000004.0
2005-07-29 20:02:00,0.68939,0.68945,0.68933,0.68933,91200003.0
2005-07-29 20:03:00,0.68936,0.68941,0.68925,0.68927,175700001.0
2005-07-29 20:04:00,0.68926,0.68933,0.68926,0.68933,137100001.0
2005-07-29 20:05:00,0.68935,0.68935,0.68932,0.68935,246500000.0
2005-07-29 20:06:00,0.6893,0.6893,0.68926,0.6893,131699997.0
2005-07-29 20:07:00,0.68928,0.6893,0.68927,0.6893,91000000.0
2005-07-29 20:08:00,0.68931,0.68934,0.68929,0.6893,798400002.0
2005-07-29 20:09:00,0.68928,0.6893,0.68925,0.6893,179100001.0
2005-07-29 20:10:00,0.68928,0.68931,0.68924,0.68931,145100002.0
2005-07-29 20:11:00,0.68933,0.68938,0.68932,0.68935,255600002.0
2005-07-29 20:12:00,0.68935,0.68938,0.68927,0.68935,1078099998.0
2005-07-29 20:13:00,0.68934,0.68939,0.68931,0.68938,235800000.0
2005-07-29 20:14:00,0.68937,0.68947,0.68937,0.68947,422299996.0
2005-07-29 20:15:00,0.68965,0.6897,0.68963,0.68963,793599998.0
2005-07-29 20:16:00,0.68962,0.68966,0.68961,0.68964,412200004.0
2005-07-29 20:17:00,0.68962,0.68963,0.68958,0.68962,63400002.0
2005-07-29 20:18:00,0.68966,0.68968,0.68965,0.68967,360400007.0
2005-07-29 20:19:00,0.68967,0.68967,0.6896,0.68964,623200001.0
2005-07-29 20:20:00,0.68968,0.68973,0.68966,0.68968,375299994.0
2005-07-29 20:21:00,0.68972,0.68979,0.68972,0.68979,129900005.0
2005-07-29 20:22:00,0.6897,0.6897,0.68957,0.68958,206999999.0
2005-07-29 20:23:00,0.68955,0.68958,0.68955,0.68955,427600002.0
2005-07-29 20:24:00,0.6895,0.68957,0.68947,0.68947,254800006.0
2005-07-29 20:25:00,0.68945,0.68952,0.68943,0.68943,387299998.0
2005-07-29 20:26:00,0.68945,0.68955,0.68945,0.68948,792000013.0
2005-07-29 20:27:00,0.68943,0.68946,0.6894,0.6894,503399998.0
2005-07-29 20:28:00,0.6896,0.68969,0.6895,0.68963,557700003.0
2005-07-29 20:29:00,0.68966,0.68966,0.68953,0.6896,371799999.0
2005-07-29 20:30:00,0.6896,0.6896,0.68942,0.68942,1529100004.0
2005-07-29 20:31:00,0.68942,0.6895,0.68932,0.68935,881899995.0
2005-07-29 20:32:00,0.68939,0.68949,0.68931,0.68948,1176900001.0
2005-07-29 20:33:00,0.6895,0.68951,0.68945,0.68945,360800005.0
2005-07-29 20:34:00,0.68942,0.68942,0.68934,0.68937,364500000.0
2005-07-29 20:35:00,0.68941,0.68944,0.68938,0.68944,310100002.0
2005-07-29 20:36:00,0.68943,0.68943,0.68935,0.68941,372199998.0
2005-07-29 20:37:00,0.68942,0.68945,0.6894,0.68942,598299998.0
2005-07-29 20:38:00,0.6894,0.68948,0.6894,0.6894,792299999.0
2005-07-29 20:39:00,0.68941,0.68951,0.68941,0.68941,569500000.0
2005-07-29 20:40:00,0.68987,0.69,0.68975,0.69,547300000.0
2005-07-29 20:41:00,0.68943,0.68951,0.68941,0.68945,285500001.0
2005-07-29 20:42:00,0.68948,0.6895,0.68948,0.6895,166100000.0
2005-07-29 20:43:00,0.68945,0.68955,0.68945,0.68952,495200000.0
2005-07-29 20:44:00,0.68955,0.68962,0.6895,0.68958,839400013.0
2005-07-29 20:45:00,0.68961,0.68963,0.68958,0.68962,386799996.0
2005-07-29 20:46:00,0.6897,0.68975,0.68969,0.68969,148800000.0
2005-07-29 20:47:00,0.68968,0.68972,0.68965,0.68967,666200005.0
2005-07-29 20:48:00,0.68961,0.6898,0.68961,0.68973,560600002.0
2005-07-29 20:49:00,0.68977,0.6898,0.68973,0.6898,160800000.0
2005-07-29 20:50:00,0.68982,0.68985,0.68976,0.68983,1172300003.0
2005-07-29 20:51:00,0.6898,0.68986,0.68978,0.68979,411100000.0
2005-07-29 20:52:00,0.6898,0.6898,0.68971,0.68976,491499996.0
2005-07-29 20:53:00,0.68982,0.68991,0.68981,0.68986,1288799990.0
2005-07-29 20:54:00,0.69025,0.69027,0.69008,0.69015,476400006.0
2005-07-29 20:55:00,0.68988,0.68988,0.68974,0.68978,398499998.0
2005-07-29 20:56:00,0.68978,0.6898,0.68967,0.68975,1145099997.0
2005-07-29 20:57:00,0.68972,0.68978,0.68972,0.68975,1207899998.0
2005-07-29 20:58:00,0.68975,0.68982,0.68973,0.68982,581800000.0
2005-07-29 20:59:00,0.68983,0.68991,0.6898,0.6898,1534900000.0
2005-07-29 21:00:00,0.68988,0.68996,0.68984,0.6899,1494399996.0
2005-07-29 21:01:00,0.68992,0.69,0.68991,0.68995,1167600002.0
2005-07-29 21:02:00,0.68995,0.69,0.68989,0.68989,558200005.0
2005-07-29 21:03:00,0.68984,0.6899,0.68976,0.68977,828499998.0
2005-07-29 21:04:00,0.68977,0.68985,0.68975,0.68985,545899994.0
2005-07-29 21:05:00,0.68983,0.68988,0.68977,0.6898,778500010.0
2005-07-29 21:06:00,0.68978,0.68978,0.68967,0.68968,593199992.0
2005-07-29 21:07:00,0.68977,0.68982,0.68977,0.68979,121699999.0
2005-07-29 21:08:00,0.68979,0.68979,0.68962,0.68964,69499999.0
2005-07-29 21:09:00,0.68966,0.68971,0.68963,0.68965,380300005.0
2005-07-29 21:10:00,0.68965,0.68967,0.68963,0.68965,170000001.0
2005-07-29 21:11:00,0.68965,0.68965,0.68965,0.68965,217700000.0
2005-07-29 21:12:00,0.68962,0.68965,0.68962,0.68965,28800000.0
2005-07-29 21:13:00,0.68966,0.68973,0.68966,0.6897,284600000.0
2005-07-29 21:14:00,0.68974,0.68976,0.68966,0.68969,403100001.0
2005-07-29 21:15:00,0.6897,0.68979,0.68969,0.68979,296400003.0
2005-07-29 21:16:00,0.68972,0.68976,0.68967,0.68976,512099993.0
2005-07-29 21:17:00,0.68975,0.68978,0.68973,0.68978,217000002.0
2005-07-29 21:18:00,0.68977,0.68983,0.68972,0.68972,84599999.0
2005-07-29 21:19:00,0.69005,0.69017,0.68996,0.69017,477300001.0
2005-07-29 21:20:00,0.6897,0.6897,0.68965,0.68967,1075400000.0
2005-07-29 21:21:00,0.68967,0.68967,0.68954,0.68954,298600002.0
2005-07-29 21:22:00,0.68956,0.68963,0.68955,0.68959,629800008.0
2005-07-29 21:23:00,0.68957,0.68958,0.68954,0.68954,78099999.0
2005-07-29 21:24:00,0.68955,0.68955,0.6895,0.6895,243899999.0
2005-07-29 21:25:00,0.68952,0.68955,0.68948,0.68952,210899994.0
2005-07-29 21:26:00,0.68955,0.68955,0.68952,0.68952,101300001.0
2005-07-29 21:27:00,0.68955,0.68955,0.68952,0.68955,101500002.0
2005-07-29 21:28:00,0.68955,0.68958,0.6895,0.6895,339900000.0
2005-07-29 21:29:00,0.68953,0.68953,0.68952,0.68952,87000000.0
2005-07-29 21:30:00,0.68951,0.68956,0.68951,0.68953,194000000.0
2005-07-29 21:31:00,0.68954,0.6896,0.68953,0.68953,142299998.0
2005-07-29 21:32:00,0.68958,0.68963,0.68955,0.68956,692299999.0
2005-07-29 21:33:00,0.68956,0.68961,0.68953,0.68953,472299998.0
2005-07-29 21:34:00,0.68952,0.68955,0.68952,0.68952,608300005.0
2005-07-29 21:35:00,0.68955,0.68959,0.68951,0.68953,308099995.0
2005-07-29 21:36:00,0.68953,0.68955,0.6895,0.6895,64400001.0
2005-07-29 21:37:00,0.68954,0.68958,0.68947,0.68948,203999999.0
2005-07-29 21:38:00,0.6894,0.6895,0.68938,0.6895,120999998.0
2005-07-29 21:39:00,0.68946,0.68951,0.68946,0.68951,119100001.0
2005-07-29 21:40:00,0.68945,0.68948,0.68939,0.68943,140200002.0
2005-07-29 21:41:00,0.68946,0.68948,0.68942,0.68948,118800000.0
2005-07-29 21:42:00,0.68946,0.68948,0.68945,0.68946,158800001.0
2005-07-29 21:43:00,0.6894,0.68944,0.68935,0.68943,348200002.0
2005-07-29 21:44:00,0.68983,0.68997,0.68969,0.68993,381099997.0
2005-07-29 21:45:00,0.68945,0.68945,0.68945,0.68945,192300002.0
2005-07-29 21:46:00,0.68947,0.68953,0.68947,0.6895,499000001.0
2005-07-29 21:47:00,0.6895,0.68952,0.6895,0.6895,246300001.0
2005-07-29 21:48:00,0.68955,0.68959,0.68953,0.68953,122000000.0
2005-07-29 21:49:00,0.68953,0.68963,0.68953,0.6896,182700005.0
2005-07-29 21:50:00,0.68959,0.68963,0.68956,0.6896,79100000.0
2005-07-29 21:51:00,0.6896,0.68962,0.68956,0.68958,267700004.0
2005-07-29 21:52:00,0.68955,0.68962,0.68955,0.68955,133800003.0
2005-07-29 21:53:00,0.68961,0.68963,0.68959,0.68959,127499999.0
2005-07-29 21:54:00,0.68957,0.68957,0.68952,0.68952,473400009.0
2005-07-29 21:55:00,0.68954,0.68969,0.68954,0.68956,166599998.0
2005-07-29 21:56:00,0.68958,0.68962,0.68958,0.6896,49400000.0
2005-07-29 21:57:00,0.68962,0.6897,0.68961,0.68968,322400000.0
2005-07-29 21:58:00,0.6897,0.6897,0.68966,0.6897,102400000.0
2005-07-29 21:59:00,0.6897,0.6897,0.68963,0.68968,533000002.0
2005-07-29 22:00:00,0.68965,0.68965,0.6896,0.68963,210799998.0
2005-07-29 22:01:00,0.68965,0.68968,0.6896,0.68965,271800001.0
2005-07-29 22:02:00,0.68968,0.68975,0.68968,0.6897,532300003.0
2005-07-29 22:03:00,0.68965,0.68971,0.68964,0.68971,351799995.0
2005-07-29 22:04:00,0.68973,0.68973,0.68964,0.68968,359800004.0
2005-07-29 22:05:00,0.68965,0.68979,0.68965,0.68979,106900003.0
2005-07-29 22:06:00,0.68983,0.68983,0.68972,0.68972,197500003.0
2005-07-29 22:07:00,0.6897,0.68976,0.6897,0.68975,119700001.0
2005-07-29 22:08:00,0.6897,0.68973,0.68966,0.68966,338299997.0
2005-07-29 22:09:00,0.68967,0.6897,0.68967,0.6897,112700001.0
2005-07-29 22:10:00,0.68967,0.68976,0.68967,0.68973,128500002.0
2005-07-29 22:11:00,0.68973,0.68973,0.68962,0.68962,61600000.0
2005-07-29 22:12:00,0.68963,0.68968,0.68962,0.68968,301200001.0
2005-07-29 22:13:00,0.68966,0.68966,0.68963,0.68966,126399999.0
2005-07-29 22:14:00,0.68967,0.68967,0.68965,0.68966,80499999.0
2005-07-29 22:15:00,0.68965,0.68968,0.6896,0.68962,730199996.0
2005-07-29 22:16:00,0.68964,0.68968,0.68961,0.68963,575299999.0
2005-07-29 22:17:00,0.68967,0.68968,0.68967,0.68968,35300001.0
2005-07-29 22:18:00,0.68969,0.68984,0.68969,0.68973,122099998.0
2005-07-29 22:19:00,0.6897,0.6897,0.68965,0.68967,143100002.0
2005-07-29 22:20:00,0.68969,0.6897,0.68968,0.68969,91299999.0
2005-07-29 22:21:00,0.68968,0.68972,0.68965,0.6897,547799993.0
2005-07-29 22:22:00,0.68971,0.68973,0.68965,0.68965,404100006.0
2005-07-29 22:23:00,0.68962,0.68975,0.68958,0.68958,499299993.0
2005-07-29 22:24:00,0.6896,0.68965,0.68958,0.68962,356699994.0
2005-07-29 22:25:00,0.6896,0.68965,0.6896,0.68965,232400000.0
2005-07-29 22:26:00,0.6896,0.6896,0.68949,0.68949,376700003.0
2005-07-29 22:27:00,0.68951,0.68951,0.6895,0.68951,88500001.0
2005-07-29 22:28:00,0.68952,0.68955,0.6895,0.6895,236999997.0
2005-07-29 22:29:00,0.68955,0.68955,0.6895,0.6895,284700006.0
2005-07-29 22:30:00,0.68954,0.68959,0.68954,0.68957,112300003.0
2005-07-29 22:31:00,0.69008,0.69011,0.68997,0.68997,69500001.0
2005-07-29 22:32:00,0.69002,0.69014,0.68994,0.69002,277500002.0
2005-07-29 22:33:00,0.68988,0.69004,0.68988,0.68994,200800001.0
2005-07-29 22:34:00,0.68997,0.69014,0.68988,0.69002,322399996.0
2005-07-29 22:35:00,0.69004,0.69006,0.68991,0.69003,116400000.0
2005-07-29 22:36:00,0.69008,0.69014,0.68997,0.69009,123099999.0
2005-07-29 22:37:00,0.69009,0.69019,0.68992,0.68992,287099998.0
2005-07-29 22:38:00,0.68996,0.69023,0.68996,0.69014,90699998.0
2005-07-29 22:39:00,0.6901,0.69017,0.68997,0.69004,246000000.0
2005-07-29 22:40:00,0.69012,0.69017,0.69003,0.69017,364100004.0
2005-07-29 22:41:00,0.69007,0.69021,0.68993,0.69021,325700001.0
2005-07-29 22:42:00,0.69009,0.69019,0.69005,0.69005,199800002.0
2005-07-29 22:43:00,0.69001,0.69016,0.69001,0.69012,118100000.0
2005-07-29 22:44:00,0.69018,0.69023,0.69001,0.69001,270199998.0
2005-07-29 22:45:00,0.69013,0.69017,0.69005,0.69007,205900003.0
2005-07-29 22:46:00,0.69002,0.6903,0.69002,0.69027,101499997.0
2005-07-29 22:47:00,0.6903,0.6903,0.69006,0.69007,124200002.0
2005-07-29 22:48:00,0.69007,0.6901,0.6899,0.6899,302200004.0
2005-07-29 22:49:00,0.69003,0.6901,0.68993,0.69002,140999999.0
2005-07-29 22:50:00,0.69,0.69015,0.68998,0.69007,82200000.0
2005-07-29 22:51:00,0.6899,0.69015,0.68985,0.68999,180600003.0
2005-07-29 22:52:00,0.69,0.6901,0.68992,0.69007,204799998.0
2005-07-29 22:53:00,0.69005,0.69011,0.68999,0.69008,187499995.0
2005-07-29 22:54:00,0.69011,0.69021,0.69007,0.6902,129300001.0
2005-07-29 22:55:00,0.69006,0.69009,0.68996,0.69009,130100003.0
2005-07-29 22:56:00,0.69007,0.6901,0.68983,0.6899,139700001.0
2005-07-29 22:57:00,0.68992,0.68992,0.68964,0.68971,96499999.0
2005-07-29 22:58:00,0.68971,0.68991,0.68958,0.6897,317500002.0
2005-07-29 22:59:00,0.68964,0.68982,0.68946,0.68953,336000005.0
2005-07-31 23:00:00,0.68948,0.68995,0.68948,0.68981,156099994.0
2005-07-31 23:01:00,0.69021,0.69027,0.6901,0.69016,199500002.0
2005-07-31 23:02:00,0.69003,0.69032,0.68995,0.69025,215600001.0
2005-07-31 23:03:00,0.69023,0.69027,0.69018,0.69026,145000000.0
2005-07-31 23:04:00,0.69022,0.69029,0.69018,0.69027,120500001.0
2005-07-31 23:05:00,0.69024,0.69029,0.69019,0.69019,148500002.0
2005-07-31 23:06:00,0.69025,0.6904,0.69022,0.6904,188099999.0
2005-07-31 23:07:00,0.69048,0.69052,0.69029,0.69029,98100001.0
2005-07-31 23:08:00,0.69028,0.69051,0.69028,0.69042,260199994.0
2005-07-31 23:09:00,0.69047,0.69049,0.6903,0.69035,139300003.0
2005-07-31 23:10:00,0.69038,0.69046,0.69031,0.69031,140000001.0
2005-07-31 23:11:00,0.69043,0.69043,0.69033,0.69041,221200000.0
2005-07-31 23:12:00,0.69036,0.69043,0.69026,0.69031,88600000.0
2005-07-31 23:13:00,0.6904,0.69045,0.69031,0.69042,235899999.0
2005-07-31 23:14:00,0.69041,0.69055,0.69039,0.69055,88800002.0
2005-07-31 23:15:00,0.69056,0.69056,0.6904,0.69044,48500000.0
2005-07-31 23:16:00,0.69041,0.69046,0.69031,0.69045,171800000.0
2005-07-31 23:17:00,0.69044,0.69049,0.69033,0.69033,160700000.0
2005-07-31 23:18:00,0.69048,0.69049,0.69019,0.69031,124500001.0
2005-07-31 23:19:00,0.69031,0.69036,0.69022,0.69027,182300003.0
2005-07-31 23:20:00,0.69028,0.69035,0.69022,0.6903,86399999.0
2005-07-31 23:21:00,0.6903,0.69039,0.6902,0.69039,131899996.0
2005-07-31 23:22:00,0.69038,0.69048,0.69031,0.69048,141199999.0
2005-07-31 23:23:00,0.6905,0.6905,0.69011,0.69022,226500004.0
2005-07-31 23:24:00,0.6902,0.69032,0.69015,0.69032,90100002.0
2005-07-31 23:25:00,0.69029,0.69029,0.69026,0.69026,9700000.0
2005-07-31 23:26:00,0.69019,0.69035,0.69019,0.69027,108799999.0
2005-07-31 23:27:00,0.69037,0.69043,0.69025,0.69025,202899996.0
2005-07-31 23:28:00,0.6903,0.69054,0.6903,0.6904,136300000.0
2005-07-31 23:29:00,0.69021,0.69036,0.69016,0.69033,80500000.0
2005-07-31 23:30:00,0.6904,0.6904,0.69026,0.69032,124400001.0
2005-07-31 23:31:00,0.69038,0.6904,0.69021,0.6904,172400001.0
2005-07-31 23:32:00,0.69049,0.69049,0.69038,0.69045,172100001.0
2005-07-31 23:33:00,0.69036,0.69045,0.69031,0.69038,158100000.0
2005-07-31 23:34:00,0.6904,0.69049,0.6904,0.69042,74799998.0
2005-07-31 23:35:00,0.69037,0.69043,0.69025,0.69033,183999999.0
2005-07-31 23:36:00,0.69039,0.69054,0.69026,0.69054,255699999.0
2005-07-31 23:37:00,0.69052,0.69057,0.6904,0.6904,106899998.0
2005-07-31 23:38:00,0.69042,0.69053,0.69036,0.69036,104900002.0
2005-07-31 23:39:00,0.6905,0.69053,0.69045,0.69051,184900001.0
2005-07-31 23:40:00,0.69052,0.69052,0.69036,0.69044,193399995.0
2005-07-31 23:41:00,0.69038,0.69049,0.69015,0.69021,177800004.0
2005-07-31 23:42:00,0.69027,0.69028,0.69007,0.69014,246599998.0
2005-07-31 23:43:00,0.69025,0.69043,0.69025,0.69042,83900000.0
2005-07-31 23:44:00,0.69028,0.6904,0.6902,0.69028,140700001.0
2005-07-31 23:45:00,0.69019,0.69038,0.69019,0.69038,60500001.0
2005-07-31 23:46:00,0.69047,0.69051,0.69035,0.69035,73600002.0
2005-07-31 23:47:00,0.69047,0.69049,0.6903,0.6903,99599999.0
2005-07-31 23:48:00,0.6903,0.69035,0.69025,0.69034,97300002.0
2005-07-31 23:49:00,0.69,0.69039,0.69,0.69026,231499999.0
2005-07-31 23:50:00,0.69028,0.69035,0.69024,0.69031,106699998.0
2005-07-31 23:51:00,0.69032,0.69036,0.69021,0.69029,205900000.0
2005-07-31 23:52:00,0.69023,0.69047,0.69018,0.69046,131799999.0
2005-07-31 23:53:00,0.69054,0.69057,0.69032,0.69032,187100003.0
2005-07-31 23:54:00,0.69045,0.69058,0.69038,0.69051,159799996.0
2005-07-31 23:55:00,0.69055,0.69055,0.69037,0.69051,158800002.0
2005-07-31 23:56:00,0.69046,0.69055,0.69033,0.69052,134300001.0
2005-07-31 23:57:00,0.69052,0.69061,0.69042,0.69049,243000001.0
2005-07-31 23:58:00,0.69067,0.6907,0.69032,0.69065,173499999.0
2005-07-31 23:59:00,0.6906,0.69068,0.69052,0.69065,149000002.0
2005-08-01 00:00:00,0.6905,0.69077,0.6905,0.69064,184299999.0
2005-08-01 00:01:00,0.69068,0.69079,0.69062,0.69079,126000003.0
2005-08-01 00:02:00,0.69082,0.69082,0.69062,0.69062,87200000.0
2005-08-01 00:03:00,0.6907,0.69075,0.69061,0.69072,149300002.0
2005-08-01 00:04:00,0.69063,0.69075,0.69058,0.69069,113800001.0
2005-08-01 00:05:00,0.6906,0.69077,0.69059,0.69074,231800001.0
2005-08-01 00:06:00,0.69071,0.69081,0.69068,0.69076,140999999.0
2005-08-01 00:07:00,0.69065,0.69079,0.69057,0.69058,163700002.0
2005-08-01 00:08:00,0.69051,0.69076,0.69051,0.69072,99200001.0
2005-08-01 00:09:00,0.6907,0.69076,0.69058,0.69058,130199999.0
2005-08-01 00:10:00,0.69065,0.69081,0.69064,0.69064,100699996.0
2005-08-01 00:11:00,0.6908,0.69083,0.69062,0.69077,117200000.0
2005-08-01 00:12:00,0.69078,0.69088,0.69071,0.69085,71700000.0
2005-08-01 00:13:00,0.6907,0.69079,0.69059,0.69059,95800001.0
2005-08-01 00:14:00,0.69052,0.69071,0.69052,0.69066,115000000.0
2005-08-01 00:15:00,0.69068,0.69077,0.69058,0.69075,268100004.0
2005-08-01 00:16:00,0.69085,0.69087,0.69064,0.69071,124300000.0
2005-08-01 00:17:00,0.69068,0.6908,0.69062,0.69073,142499999.0
2005-08-01 00:18:00,0.69069,0.69082,0.69069,0.69082,140500001.0
2005-08-01 00:19:00,0.69075,0.69079,0.69065,0.6907,187599997.0
2005-08-01 00:20:00,0.68974,0.69042,0.68974,0.69042,64700000.0
2005-08-01 00:21:00,0.69058,0.69058,0.69054,0.69054,35000000.0
2005-08-01 00:22:00,0.69083,0.69092,0.69074,0.69091,155300004.0
2005-08-01 00:23:00,0.69057,0.69058,0.69057,0.69057,35900001.0
2005-08-01 00:24:00,0.69076,0.69088,0.69067,0.69067,221300003.0
2005-08-01 00:25:00,0.69061,0.69075,0.69061,0.69069,198000004.0
2005-08-01 00:26:00,0.69065,0.69084,0.69065,0.69079,158000000.0
2005-08-01 00:27:00,0.69074,0.69096,0.6907,0.69096,118200003.0
2005-08-01 00:28:00,0.69095,0.69095,0.69071,0.69073,93299998.0
2005-08-01 00:29:00,0.6908,0.69093,0.69073,0.69087,290700004.0
2005-08-01 00:30:00,0.69102,0.69102,0.69086,0.69086,105800002.0
2005-08-01 00:31:00,0.69079,0.69089,0.69078,0.69084,125299999.0
2005-08-01 00:32:00,0.69083,0.69092,0.69078,0.69092,26400000.0
2005-08-01 00:33:00,0.69093,0.691,0.69073,0.69081,198299999.0
2005-08-01 00:34:00,0.69079,0.69092,0.69077,0.69092,202000001.0
2005-08-01 00:35:00,0.69081,0.69095,0.69081,0.69082,178600002.0
2005-08-01 00:36:00,0.69077,0.69095,0.69077,0.6909,112600001.0
2005-08-01 00:37:00,0.6908,0.69098,0.6908,0.69094,61299999.0
2005-08-01 00:38:00,0.69091,0.69098,0.69085,0.69091,154599999.0
2005-08-01 00:39:00,0.69095,0.69097,0.69075,0.69075,144200001.0
2005-08-01 00:40:00,0.69082,0.69093,0.69082,0.69084,131599998.0
2005-08-01 00:41:00,0.69078,0.69108,0.69078,0.69095,173900004.0
2005-08-01 00:42:00,0.69087,0.69099,0.69083,0.69099,133500001.0
2005-08-01 00:43:00,0.69093,0.69093,0.69087,0.69092,90000000.0
2005-08-01 00:44:00,0.69102,0.69102,0.69083,0.69091,107800004.0
2005-08-01 00:45:00,0.69078,0.69095,0.69078,0.69086,131299997.0
2005-08-01 00:46:00,0.69098,0.691,0.69075,0.69081,199599999.0
2005-08-01 00:47:00,0.6908,0.69097,0.6908,0.69088,81200000.0
2005-08-01 00:48:00,0.69096,0.69098,0.69093,0.69093,140499998.0
2005-08-01 00:49:00,0.69099,0.69099,0.69075,0.69075,155600001.0
2005-08-01 00:50:00,0.69083,0.69105,0.69081,0.69096,173900000.0
2005-08-01 00:51:00,0.69092,0.69097,0.69078,0.6909,207599999.0
2005-08-01 00:52:00,0.69083,0.69085,0.69072,0.69085,247400003.0
2005-08-01 00:53:00,0.69081,0.69087,0.69075,0.69084,136300001.0
2005-08-01 00:54:00,0.69085,0.69101,0.69085,0.69096,94800001.0
2005-08-01 00:55:00,0.6909,0.69095,0.69084,0.69089,145000002.0
2005-08-01 00:56:00,0.69085,0.69095,0.69076,0.69087,101199998.0
2005-08-01 00:57:00,0.69097,0.69105,0.69087,0.69087,166299998.0
2005-08-01 00:58:00,0.69086,0.69103,0.69086,0.69103,162999998.0
2005-08-01 00:59:00,0.69089,0.69099,0.69085,0.69099,178099999.0
2005-08-01 01:00:00,0.6909,0.69097,0.69082,0.69083,99500002.0
2005-08-01 01:01:00,0.69083,0.69108,0.69075,0.69108,79099998.0
2005-08-01 01:02:00,0.69101,0.69101,0.69094,0.69094,56700001.0
2005-08-01 01:03:00,0.69057,0.69059,0.6905,0.6905,149400004.0
2005-08-01 01:04:00,0.69052,0.69055,0.6905,0.69055,122699999.0
2005-08-01 01:05:00,0.69101,0.69101,0.69089,0.69089,45900000.0
2005-08-01 01:06:00,0.69055,0.69055,0.69052,0.69055,134899999.0
2005-08-01 01:07:00,0.69052,0.69057,0.69047,0.69047,75100000.0
2005-08-01 01:08:00,0.6905,0.69055,0.6905,0.69053,83500001.0
2005-08-01 01:09:00,0.69095,0.69099,0.69075,0.69076,141500003.0
2005-08-01 01:10:00,0.69055,0.69055,0.6905,0.6905,202500003.0
2005-08-01 01:11:00,0.69053,0.69057,0.69053,0.69055,179000001.0
2005-08-01 01:12:00,0.69052,0.69055,0.6905,0.69053,99100002.0
2005-08-01 01:13:00,0.69051,0.69054,0.69046,0.69054,185600002.0
2005-08-01 01:14:00,0.6909,0.69099,0.69088,0.69099,174900003.0
2005-08-01 01:15:00,0.6905,0.69055,0.6905,0.69053,93800000.0
2005-08-01 01:16:00,0.69053,0.69055,0.6905,0.69055,166100000.0
2005-08-01 01:17:00,0.69055,0.69055,0.69052,0.69052,32800000.0
2005-08-01 01:18:00,0.6905,0.69055,0.6905,0.69055,59699999.0
2005-08-01 01:19:00,0.69055,0.69057,0.69052,0.69055,92199998.0
2005-08-01 01:20:00,0.69066,0.6907,0.69062,0.6907,186800002.0
2005-08-01 01:21:00,0.69068,0.69068,0.69065,0.69066,148299997.0
2005-08-01 01:22:00,0.69068,0.69068,0.69062,0.69065,99199996.0
2005-08-01 01:23:00,0.69065,0.69065,0.69062,0.69062,18500000.0
2005-08-01 01:24:00,0.69065,0.69068,0.69065,0.69068,64900002.0
2005-08-01 01:25:00,0.69068,0.69068,0.69068,0.69068,24700001.0
2005-08-01 01:26:00,0.6907,0.6907,0.69065,0.69065,139699997.0
2005-08-01 01:27:00,0.69068,0.69068,0.69062,0.69064,109600000.0
2005-08-01 01:28:00,0.69073,0.69073,0.69068,0.69068,171399998.0
2005-08-01 01:29:00,0.6907,0.69073,0.69067,0.69073,108900003.0
2005-08-01 01:30:00,0.69068,0.6907,0.69068,0.6907,77600000.0
2005-08-01 01:31:00,0.69065,0.69068,0.69062,0.69062,77399999.0
2005-08-01 01:32:00,0.6907,0.6907,0.69068,0.69068,19899999.0
2005-08-01 01:33:00,0.69097,0.69108,0.69097,0.69108,92099997.0
2005-08-01 01:34:00,0.6907,0.6907,0.69067,0.69067,99100002.0
2005-08-01 01:35:00,0.69067,0.69068,0.69061,0.69061,119200002.0
2005-08-01 01:36:00,0.69063,0.69067,0.69063,0.69065,80200000.0
2005-08-01 01:37:00,0.69067,0.69067,0.69056,0.6906,299800000.0
2005-08-01 01:38:00,0.69057,0.69063,0.69052,0.69057,203500000.0
2005-08-01 01:39:00,0.6906,0.69066,0.69056,0.69066,171199997.0
2005-08-01 01:40:00,0.69081,0.69097,0.69081,0.69085,155700000.0
2005-08-01 01:41:00,0.69063,0.69072,0.69063,0.69067,151499999.0
2005-08-01 01:42:00,0.69098,0.69107,0.69098,0.69103,122100001.0
2005-08-01 01:43:00,0.69068,0.69074,0.69066,0.69069,216399999.0
2005-08-01 01:44:00,0.6907,0.6907,0.69065,0.69067,65200000.0
2005-08-01 01:45:00,0.69103,0.69112,0.69096,0.69101,207800001.0
2005-08-01 01:46:00,0.6907,0.6907,0.69065,0.69065,165799999.0
2005-08-01 01:47:00,0.6907,0.69072,0.6907,0.69072,120899996.0
2005-08-01 01:48:00,0.69068,0.6907,0.69067,0.6907,159000001.0
2005-08-01 01:49:00,0.69067,0.6907,0.69065,0.69065,89700000.0
2005-08-01 01:50:00,0.69065,0.6907,0.69065,0.69065,66700000.0
2005-08-01 01:51:00,0.6907,0.69072,0.69067,0.69072,132599998.0
2005-08-01 01:52:00,0.6907,0.6907,0.69065,0.69065,97700002.0
2005-08-01 01:53:00,0.69063,0.69067,0.6906,0.69065,159400000.0
2005-08-01 01:54:00,0.69062,0.69065,0.69053,0.69062,190099996.0
2005-08-01 01:55:00,0.69061,0.69063,0.69054,0.69055,82600002.0
2005-08-01 01:56:00,0.69052,0.69055,0.6905,0.69053,192299996.0
2005-08-01 01:57:00,0.69052,0.69059,0.69052,0.69059,110199997.0
2005-08-01 01:58:00,0.69057,0.6906,0.69057,0.6906,40100001.0
2005-08-01 01:59:00,0.69059,0.69059,0.69052,0.69052,42900000.0
2005-08-01 02:00:00,0.69048,0.69056,0.69048,0.69048,216599999.0
2005-08-01 02:01:00,0.6906,0.69063,0.69055,0.6906,301100004.0
2005-08-01 02:02:00,0.69057,0.6906,0.69057,0.6906,159000001.0
2005-08-01 02:03:00,0.69055,0.69057,0.69055,0.69057,81400000.0
2005-08-01 02:04:00,0.69063,0.69067,0.69058,0.69067,23100000.0
2005-08-01 02:05:00,0.69068,0.69068,0.69059,0.69068,128700003.0
2005-08-01 02:06:00,0.69067,0.69073,0.69065,0.69065,210400002.0
2005-08-01 02:07:00,0.69071,0.69075,0.69067,0.69069,199600003.0
2005-08-01 02:08:00,0.69062,0.69062,0.69055,0.69055,127000002.0
2005-08-01 02:09:00,0.69063,0.69066,0.69059,0.69059,97800000.0
2005-08-01 02:10:00,0.69059,0.69064,0.69059,0.69062,123899996.0
2005-08-01 02:11:00,0.6906,0.6906,0.6906,0.6906,9600000.0
2005-08-01 02:12:00,0.69057,0.6906,0.69057,0.6906,19900000.0
2005-08-01 02:13:00,0.69054,0.69066,0.69054,0.69066,19000000.0
2005-08-01 02:14:00,0.69062,0.69066,0.69057,0.69057,121400001.0
2005-08-01 02:15:00,0.69063,0.6907,0.69063,0.69067,145300001.0
2005-08-01 02:16:00,0.69065,0.69067,0.6906,0.69063,204799998.0
2005-08-01 02:17:00,0.69062,0.69064,0.69057,0.69057,202900001.0
2005-08-01 02:18:00,0.69059,0.69061,0.69059,0.69061,64900002.0
2005-08-01 02:19:00,0.69065,0.69065,0.69062,0.69065,99000000.0
2005-08-01 02:20:00,0.69064,0.69073,0.69064,0.6907,94300003.0
2005-08-01 02:21:00,0.69065,0.6907,0.69063,0.6907,227600001.0
2005-08-01 02:22:00,0.69067,0.6907,0.69064,0.69069,160599998.0
2005-08-01 02:23:00,0.69066,0.69068,0.69062,0.69068,165000001.0
2005-08-01 02:24:00,0.69066,0.69066,0.69058,0.69059,108999998.0
2005-08-01 02:25:00,0.69061,0.69065,0.69059,0.69065,68699998.0
2005-08-01 02:26:00,0.69062,0.69062,0.69059,0.69059,185599996.0
2005-08-01 02:27:00,0.69055,0.69065,0.69055,0.6906,101500000.0
2005-08-01 02:28:00,0.69064,0.6907,0.69064,0.69065,137599999.0
2005-08-01 02:29:00,0.69066,0.6907,0.69063,0.6907,109099998.0
2005-08-01 02:30:00,0.69066,0.69076,0.69065,0.69073,57300001.0
2005-08-01 02:31:00,0.69069,0.69075,0.69067,0.69067,157200000.0
2005-08-01 02:32:00,0.69067,0.69067,0.69065,0.69066,31100000.0
2005-08-01 02:33:00,0.69066,0.69068,0.69065,0.69068,101999999.0
2005-08-01 02:34:00,0.69067,0.69074,0.69067,0.69074,131699999.0
2005-08-01 02:35:00,0.69073,0.69073,0.69065,0.69067,234100001.0
2005-08-01 02:36:00,0.69068,0.6907,0.69065,0.69068,220000000.0
2005-08-01 02:37:00,0.69068,0.6907,0.69064,0.69066,170500001.0
2005-08-01 02:38:00,0.69063,0.69063,0.69056,0.69061,111800003.0
2005-08-01 02:39:00,0.69063,0.69063,0.6906,0.6906,88599998.0
2005-08-01 02:40:00,0.69064,0.69064,0.69056,0.6906,43100000.0
2005-08-01 02:41:00,0.69055,0.69063,0.69055,0.69063,201199999.0
2005-08-01 02:42:00,0.69065,0.69067,0.69056,0.69067,89600002.0
2005-08-01 02:43:00,0.69068,0.69068,0.6906,0.6906,62899999.0
2005-08-01 02:44:00,0.69084,0.69103,0.69084,0.69103,202299998.0
2005-08-01 02:45:00,0.6906,0.69065,0.6906,0.69065,130100000.0
2005-08-01 02:46:00,0.69065,0.69069,0.69062,0.69064,92300001.0
2005-08-01 02:47:00,0.69062,0.69069,0.69062,0.69066,83199998.0
2005-08-01 02:48:00,0.69062,0.69063,0.69058,0.69062,161999999.0
2005-08-01 02:49:00,0.69065,0.69065,0.69063,0.69063,74300001.0
2005-08-01 02:50:00,0.69062,0.69065,0.69062,0.69065,177800000.0
2005-08-01 02:51:00,0.69063,0.69068,0.69063,0.69068,146600001.0
2005-08-01 02:52:00,0.69066,0.69068,0.6906,0.69068,120600004.0
2005-08-01 02:53:00,0.69068,0.69068,0.6906,0.69062,93499999.0
2005-08-01 02:54:00,0.6906,0.69061,0.69052,0.69053,101300003.0
2005-08-01 02:55:00,0.69062,0.69062,0.69059,0.69061,96500002.0
2005-08-01 02:56:00,0.69064,0.69068,0.69063,0.69068,43200001.0
2005-08-01 02:57:00,0.69065,0.69066,0.69061,0.69066,159799999.0
2005-08-01 02:58:00,0.69071,0.69076,0.69068,0.69074,214200002.0
2005-08-01 02:59:00,0.69068,0.69073,0.69066,0.69071,168299996.0
2005-08-01 03:00:00,0.69072,0.69072,0.69071,0.69071,47300000.0
2005-08-01 03:01:00,0.69071,0.69075,0.69069,0.69069,56700001.0
2005-08-01 03:02:00,0.69072,0.69073,0.69072,0.69073,16800000.0
2005-08-01 03:03:00,0.69072,0.69075,0.6907,0.69072,190899997.0
2005-08-01 03:04:00,0.69075,0.69086,0.69075,0.69075,142600000.0
2005-08-01 03:05:00,0.69083,0.69093,0.69068,0.69073,156399997.0
2005-08-01 03:06:00,0.69068,0.69068,0.69051,0.69057,137399999.0
2005-08-01 03:07:00,0.6905,0.69067,0.6905,0.69067,169299996.0
2005-08-01 03:08:00,0.69066,0.69073,0.69066,0.69073,61099998.0
2005-08-01 03:09:00,0.69078,0.69078,0.69068,0.69068,66500000.0
2005-08-01 03:10:00,0.69075,0.69075,0.6907,0.69073,125000000.0
2005-08-01 03:11:00,0.69068,0.69074,0.69065,0.69074,39400000.0
2005-08-01 03:12:00,0.69078,0.69078,0.69068,0.69068,91699999.0
2005-08-01 03:13:00,0.69074,0.6908,0.69074,0.69079,240100000.0
2005-08-01 03:14:00,0.69082,0.69082,0.6908,0.6908,62300000.0
2005-08-01 03:15:00,0.69083,0.69088,0.6908,0.69088,82499998.0
2005-08-01 03:16:00,0.69091,0.69092,0.69088,0.6909,74300001.0
2005-08-01 03:17:00,0.69098,0.69102,0.69098,0.69102,132700001.0
2005-08-01 03:18:00,0.69102,0.69105,0.69095,0.69102,260800000.0
2005-08-01 03:19:00,0.69137,0.69145,0.69119,0.69131,110000001.0
2005-08-01 03:20:00,0.69102,0.69102,0.69092,0.69096,89499999.0
2005-08-01 03:21:00,0.69097,0.69105,0.69097,0.69105,60199998.0
2005-08-01 03:22:00,0.69102,0.69102,0.691,0.69102,113700001.0
2005-08-01 03:23:00,0.69099,0.691,0.69099,0.691,13600000.0
2005-08-01 03:24:00,0.69146,0.69146,0.69129,0.69146,203700000.0
2005-08-01 03:25:00,0.69106,0.69106,0.691,0.69102,123900000.0
2005-08-01 03:26:00,0.69103,0.69103,0.691,0.691,90099998.0
2005-08-01 03:27:00,0.69105,0.69105,0.69105,0.69105,51099998.0
2005-08-01 03:28:00,0.69101,0.69101,0.691,0.691,23100000.0
2005-08-01 03:29:00,0.69103,0.69109,0.69103,0.69109,16000000.0
2005-08-01 03:30:00,0.69103,0.69108,0.69103,0.69106,25800000.0
2005-08-01 03:31:00,0.69112,0.69112,0.69108,0.69108,47800000.0
2005-08-01 03:32:00,0.69105,0.69112,0.69105,0.69112,59300002.0
2005-08-01 03:33:00,0.69111,0.69111,0.69099,0.69109,131699997.0
2005-08-01 03:34:00,0.69108,0.69108,0.691,0.69106,198699997.0
2005-08-01 03:35:00,0.69108,0.69109,0.69105,0.69106,169199999.0
2005-08-01 03:36:00,0.69101,0.69108,0.69101,0.69103,146400000.0
2005-08-01 03:37:00,0.69107,0.69113,0.69106,0.69108,102900000.0
2005-08-01 03:38:00,0.69133,0.69149,0.69133,0.69133,181299996.0
2005-08-01 03:39:00,0.69105,0.6911,0.69105,0.6911,27900000.0
2005-08-01 03:40:00,0.69106,0.6911,0.69105,0.6911,171400003.0
2005-08-01 03:41:00,0.69108,0.69108,0.69104,0.69107,136299998.0
2005-08-01 03:42:00,0.69111,0.69113,0.69109,0.69111,120600001.0
2005-08-01 03:43:00,0.69109,0.69116,0.69105,0.69114,122600001.0
2005-08-01 03:44:00,0.69112,0.69115,0.69107,0.69108,209700001.0
2005-08-01 03:45:00,0.69107,0.6911,0.69107,0.6911,38300002.0
2005-08-01 03:46:00,0.6911,0.69111,0.69104,0.69104,67599998.0
2005-08-01 03:47:00,0.6911,0.6911,0.69104,0.69109,97999998.0
2005-08-01 03:48:00,0.69105,0.69108,0.69101,0.69108,197000001.0
2005-08-01 03:49:00,0.69105,0.69105,0.691,0.69103,149999999.0
2005-08-01 03:50:00,0.69101,0.69107,0.69101,0.69107,70100001.0
2005-08-01 03:51:00,0.69108,0.6911,0.69108,0.6911,61400002.0
2005-08-01 03:52:00,0.69137,0.69149,0.6913,0.69136,238300002.0
2005-08-01 03:53:00,0.6911,0.6911,0.691,0.69105,169299999.0
2005-08-01 03:54:00,0.69109,0.69115,0.69108,0.6911,101100002.0
2005-08-01 03:55:00,0.69108,0.6911,0.69108,0.69108,87000001.0
2005-08-01 03:56:00,0.69112,0.69112,0.69106,0.69106,22600001.0
2005-08-01 03:57:00,0.69111,0.69111,0.6911,0.6911,43899998.0
2005-08-01 03:58:00,0.69103,0.69114,0.69103,0.69114,43400000.0
2005-08-01 03:59:00,0.69114,0.69117,0.69108,0.6911,45700001.0
2005-08-01 04:00:00,0.69154,0.69154,0.69142,0.69149,149599998.0
2005-08-01 04:01:00,0.69115,0.69121,0.69115,0.69121,185400002.0
2005-08-01 04:02:00,0.69118,0.69124,0.69117,0.69118,144500004.0
2005-08-01 04:03:00,0.69126,0.69128,0.69118,0.69123,181099999.0
2005-08-01 04:04:00,0.69122,0.69122,0.69114,0.6912,162899996.0
2005-08-01 04:05:00,0.69118,0.69118,0.69107,0.69114,158000001.0
2005-08-01 04:06:00,0.6911,0.69119,0.6911,0.69112,146000006.0
2005-08-01 04:07:00,0.69115,0.6912,0.69115,0.69115,118700000.0
2005-08-01 04:08:00,0.6911,0.69113,0.69105,0.69107,144300002.0
2005-08-01 04:09:00,0.69114,0.69116,0.69114,0.69116,7100000.0
2005-08-01 04:10:00,0.69117,0.69117,0.69106,0.69106,23999999.0
2005-08-01 04:11:00,0.69108,0.69118,0.69108,0.6911,111000003.0
2005-08-01 04:12:00,0.69109,0.69118,0.69109,0.69112,228799996.0
2005-08-01 04:13:00,0.69117,0.69121,0.69117,0.69121,16000000.0
2005-08-01 04:14:00,0.69118,0.69118,0.69114,0.69114,49400000.0
2005-08-01 04:15:00,0.69118,0.69121,0.69115,0.69115,96000003.0
2005-08-01 04:16:00,0.6911,0.69114,0.6911,0.69114,64600001.0
2005-08-01 04:17:00,0.69111,0.69111,0.69109,0.69109,66200001.0
2005-08-01 04:18:00,0.6911,0.6911,0.6911,0.6911,35799998.0
2005-08-01 04:19:00,0.69107,0.6911,0.69104,0.69104,116799998.0
2005-08-01 04:20:00,0.69107,0.69113,0.69107,0.69109,75800002.0
2005-08-01 04:21:00,0.6911,0.69115,0.6911,0.6911,70000002.0
2005-08-01 04:22:00,0.69106,0.69107,0.691,0.691,322400001.0
2005-08-01 04:23:00,0.6911,0.69112,0.6911,0.6911,32700001.0
2005-08-01 04:24:00,0.69105,0.6911,0.69105,0.6911,63000001.0
2005-08-01 04:25:00,0.6911,0.6911,0.6911,0.6911,9500000.0
2005-08-01 04:26:00,0.69103,0.6911,0.69103,0.6911,170099996.0
2005-08-01 04:27:00,0.6911,0.69113,0.69105,0.69113,71799999.0
2005-08-01 04:28:00,0.69108,0.6911,0.69105,0.69105,62999998.0
2005-08-01 04:29:00,0.69108,0.69108,0.69108,0.69108,21399999.0
2005-08-01 04:30:00,0.69108,0.69113,0.69107,0.69108,200499995.0
2005-08-01 04:31:00,0.69107,0.69108,0.69102,0.69108,128200000.0
2005-08-01 04:32:00,0.69112,0.69112,0.6911,0.69112,89699998.0
2005-08-01 04:33:00,0.69115,0.69119,0.69114,0.69115,241600001.0
2005-08-01 04:34:00,0.69114,0.69117,0.69113,0.69113,180499996.0
2005-08-01 04:35:00,0.69122,0.69132,0.69122,0.69125,100600001.0
2005-08-01 04:36:00,0.69132,0.69135,0.69127,0.69131,132400002.0
2005-08-01 04:37:00,0.6912,0.69142,0.69119,0.69142,163799999.0
2005-08-01 04:38:00,0.69145,0.6915,0.69137,0.6915,192499998.0
2005-08-01 04:39:00,0.6915,0.69152,0.69139,0.69142,290500006.0
2005-08-01 04:40:00,0.69139,0.69139,0.69085,0.69091,162899997.0
2005-08-01 04:41:00,0.69087,0.69096,0.69086,0.69096,67700001.0
2005-08-01 04:42:00,0.69103,0.69107,0.69094,0.69107,248600002.0
2005-08-01 04:43:00,0.6911,0.69111,0.69105,0.69105,222199998.0
2005-08-01 04:44:00,0.69104,0.69129,0.69104,0.69118,181500000.0
2005-08-01 04:45:00,0.69109,0.69128,0.69109,0.69127,216900000.0
2005-08-01 04:46:00,0.69121,0.69121,0.69115,0.69119,77400001.0
2005-08-01 04:47:00,0.6912,0.69123,0.69116,0.6912,118899998.0
2005-08-01 04:48:00,0.69117,0.69117,0.6911,0.6911,19800000.0
2005-08-01 04:49:00,0.69107,0.69113,0.69107,0.6911,170000002.0
2005-08-01 04:50:00,0.69112,0.69113,0.69105,0.69112,197599997.0
2005-08-01 04:51:00,0.69112,0.69113,0.69106,0.69113,106299999.0
2005-08-01 04:52:00,0.69116,0.69121,0.69116,0.69121,9700000.0
2005-08-01 04:53:00,0.69127,0.69131,0.69123,0.69126,146000000.0
2005-08-01 04:54:00,0.69125,0.69129,0.69125,0.69129,68599998.0
2005-08-01 04:55:00,0.69126,0.69129,0.6912,0.6912,111799999.0
2005-08-01 04:56:00,0.69118,0.6913,0.69118,0.6913,121599999.0
2005-08-01 04:57:00,0.69127,0.6913,0.69124,0.69128,121399998.0
2005-08-01 04:58:00,0.69128,0.69129,0.69124,0.69127,94100002.0
2005-08-01 04:59:00,0.69127,0.69127,0.69111,0.69111,139199997.0
2005-08-01 05:00:00,0.69105,0.69111,0.69105,0.69111,51799998.0
2005-08-01 05:01:00,0.6911,0.69119,0.6911,0.6911,156599999.0
2005-08-01 05:02:00,0.69117,0.69124,0.69117,0.69124,35800000.0
2005-08-01 05:03:00,0.6913,0.6913,0.69107,0.69107,127600004.0
2005-08-01 05:04:00,0.69101,0.69106,0.69101,0.69106,56500001.0
2005-08-01 05:05:00,0.69121,0.69126,0.69121,0.69126,46500001.0
2005-08-01 05:06:00,0.69136,0.69137,0.69125,0.69125,120299999.0
2005-08-01 05:07:00,0.69128,0.69131,0.69128,0.69131,33400002.0
2005-08-01 05:08:00,0.69131,0.69131,0.69119,0.69119,130900002.0
2005-08-01 05:09:00,0.69124,0.69143,0.69124,0.69143,184599998.0
2005-08-01 05:10:00,0.69136,0.69136,0.69135,0.69135,6700000.0
2005-08-01 05:11:00,0.6911,0.69112,0.69088,0.69088,114400001.0
2005-08-01 05:12:00,0.69089,0.69095,0.69085,0.69085,51100001.0
2005-08-01 05:13:00,0.69095,0.69126,0.69088,0.69126,144800004.0
2005-08-01 05:14:00,0.69125,0.69125,0.69095,0.69105,122099999.0
2005-08-01 05:15:00,0.69108,0.69114,0.69103,0.69114,93000000.0
2005-08-01 05:16:00,0.69122,0.69133,0.69122,0.69133,209899997.0
2005-08-01 05:17:00,0.69132,0.69136,0.69132,0.69132,196899999.0
2005-08-01 05:18:00,0.69124,0.69131,0.69117,0.69117,78300002.0
2005-08-01 05:19:00,0.69115,0.69127,0.69115,0.69125,165400002.0
2005-08-01 05:20:00,0.69118,0.69124,0.69118,0.69119,143700003.0
2005-08-01 05:21:00,0.69122,0.69135,0.69122,0.69133,120899999.0
2005-08-01 05:22:00,0.69132,0.69135,0.69125,0.6913,81200000.0
2005-08-01 05:23:00,0.6913,0.69132,0.69128,0.69128,138500001.0
2005-08-01 05:24:00,0.69129,0.69129,0.6912,0.6912,72999998.0
2005-08-01 05:25:00,0.6912,0.69125,0.6912,0.69125,168899999.0
2005-08-01 05:26:00,0.6912,0.69125,0.69115,0.69115,212999994.0
2005-08-01 05:27:00,0.6912,0.69121,0.6912,0.69121,13500000.0
2005-08-01 05:28:00,0.69126,0.69133,0.69121,0.69121,63800000.0
2005-08-01 05:29:00,0.69125,0.69132,0.69124,0.69124,75700000.0
2005-08-01 05:30:00,0.69123,0.69125,0.6912,0.6912,47899998.0
2005-08-01 05:31:00,0.6912,0.69125,0.69116,0.6912,63300001.0
2005-08-01 05:32:00,0.69138,0.69158,0.69138,0.69152,242300000.0
2005-08-01 05:33:00,0.69127,0.69127,0.69116,0.6912,185099999.0
2005-08-01 05:34:00,0.6912,0.69122,0.69117,0.6912,118899998.0
2005-08-01 05:35:00,0.69127,0.69127,0.69119,0.69122,177099996.0
2005-08-01 05:36:00,0.69123,0.69123,0.69116,0.6912,116700000.0
2005-08-01 05:37:00,0.69124,0.69128,0.69124,0.69127,106000000.0
2005-08-01 05:38:00,0.69123,0.69129,0.69122,0.69125,188700001.0
2005-08-01 05:39:00,0.69121,0.69121,0.69116,0.69116,9600000.0
2005-08-01 05:40:00,0.69119,0.69119,0.691,0.691,111000002.0
2005-08-01 05:41:00,0.69108,0.69119,0.69098,0.69103,195300001.0
2005-08-01 05:42:00,0.691,0.691,0.69088,0.69088,75600000.0
2005-08-01 05:43:00,0.69084,0.69095,0.69084,0.69092,186100000.0
2005-08-01 05:44:00,0.69101,0.69116,0.69101,0.69116,125999999.0
2005-08-01 05:45:00,0.69118,0.69124,0.69112,0.69112,128299997.0
2005-08-01 05:46:00,0.69112,0.69112,0.691,0.69105,158500002.0
2005-08-01 05:47:00,0.69097,0.6911,0.69097,0.69105,274300001.0
2005-08-01 05:48:00,0.69106,0.69106,0.69105,0.69105,23100000.0
2005-08-01 05:49:00,0.69108,0.69118,0.69107,0.69107,145999998.0
2005-08-01 05:50:00,0.69109,0.69118,0.69103,0.69115,84099999.0
2005-08-01 05:51:00,0.69117,0.69117,0.69106,0.6911,126700000.0
2005-08-01 05:52:00,0.69109,0.69113,0.69105,0.69113,131499999.0
2005-08-01 05:53:00,0.69113,0.69119,0.69109,0.6911,87799999.0
2005-08-01 05:54:00,0.69119,0.69128,0.69119,0.69123,82699998.0
2005-08-01 05:55:00,0.69114,0.69124,0.69104,0.69117,217500001.0
2005-08-01 05:56:00,0.69117,0.69122,0.69117,0.69122,121200003.0
2005-08-01 05:57:00,0.69119,0.6912,0.6911,0.69117,214100004.0
2005-08-01 05:58:00,0.69115,0.69115,0.69112,0.69112,20799999.0
2005-08-01 05:59:00,0.69144,0.69147,0.69138,0.69145,318100002.0
2005-08-01 06:00:00,0.6911,0.6911,0.69107,0.6911,128400001.0
2005-08-01 06:01:00,0.69109,0.69116,0.69109,0.69116,58100000.0
2005-08-01 06:02:00,0.69113,0.69115,0.69112,0.69113,93899999.0
2005-08-01 06:03:00,0.69117,0.69123,0.69117,0.69118,112699999.0
2005-08-01 06:04:00,0.69113,0.6912,0.69113,0.69113,137700004.0
2005-08-01 06:05:00,0.69117,0.69121,0.69117,0.69121,46200000.0
2005-08-01 06:06:00,0.69122,0.69132,0.69122,0.69125,92800000.0
2005-08-01 06:07:00,0.69125,0.69125,0.6912,0.69125,127000002.0
2005-08-01 06:08:00,0.69124,0.69129,0.69124,0.69129,46600000.0
2005-08-01 06:09:00,0.69127,0.69132,0.69126,0.69131,199799998.0
2005-08-01 06:10:00,0.6915,0.69174,0.6915,0.69166,176399998.0
2005-08-01 06:11:00,0.69157,0.69167,0.69153,0.69164,270299992.0
2005-08-01 06:12:00,0.69134,0.69134,0.69131,0.69132,146999999.0
2005-08-01 06:13:00,0.69138,0.69144,0.69133,0.69133,52700000.0
2005-08-01 06:14:00,0.69128,0.69141,0.69128,0.69139,77400000.0
2005-08-01 06:15:00,0.69136,0.69138,0.69131,0.69131,102200001.0
2005-08-01 06:16:00,0.69134,0.69134,0.69126,0.69134,197700000.0
2005-08-01 06:17:00,0.69132,0.69133,0.69126,0.69126,230800001.0
2005-08-01 06:18:00,0.6913,0.69132,0.69127,0.69128,95900002.0
2005-08-01 06:19:00,0.69127,0.69135,0.69127,0.69135,150199999.0
2005-08-01 06:20:00,0.69133,0.69137,0.69125,0.69125,40400000.0
2005-08-01 06:21:00,0.69124,0.69129,0.69124,0.69126,193799998.0
2005-08-01 06:22:00,0.69127,0.69128,0.69127,0.69128,61399997.0
2005-08-01 06:23:00,0.69127,0.69128,0.69121,0.69122,185699999.0
2005-08-01 06:24:00,0.69122,0.69128,0.6912,0.69122,43400001.0
2005-08-01 06:25:00,0.6912,0.69125,0.6912,0.6912,13000000.0
2005-08-01 06:26:00,0.69123,0.69132,0.69123,0.69127,54200001.0
2005-08-01 06:27:00,0.69126,0.69127,0.69121,0.69122,168500003.0
2005-08-01 06:28:00,0.6913,0.6913,0.69123,0.69123,22799999.0
2005-08-01 06:29:00,0.6913,0.6913,0.69128,0.6913,238800003.0
2005-08-01 06:30:00,0.6913,0.69132,0.69127,0.69132,161200000.0
2005-08-01 06:31:00,0.69128,0.69134,0.69127,0.69134,222700001.0
2005-08-01 06:32:00,0.69127,0.69131,0.69127,0.6913,115100001.0
2005-08-01 06:33:00,0.69128,0.69128,0.69128,0.69128,59799999.0
2005-08-01 06:34:00,0.69131,0.69137,0.69131,0.69137,79000002.0
2005-08-01 06:35:00,0.69138,0.69143,0.69136,0.69137,272000000.0
2005-08-01 06:36:00,0.69141,0.69141,0.69134,0.69134,188299999.0
2005-08-01 06:37:00,0.69136,0.69136,0.69126,0.69136,141999999.0
2005-08-01 06:38:00,0.6914,0.69142,0.69134,0.69141,136499996.0
2005-08-01 06:39:00,0.69139,0.6914,0.69132,0.6914,198999996.0
2005-08-01 06:40:00,0.69134,0.69144,0.69134,0.69139,252900001.0
2005-08-01 06:41:00,0.69136,0.69136,0.69131,0.69133,97199999.0
2005-08-01 06:42:00,0.69131,0.69137,0.69131,0.69135,98999999.0
2005-08-01 06:43:00,0.69135,0.69138,0.69135,0.69138,23200000.0
2005-08-01 06:44:00,0.69141,0.69148,0.69141,0.69145,150800003.0
2005-08-01 06:45:00,0.6915,0.6915,0.69133,0.69133,175400003.0
2005-08-01 06:46:00,0.69134,0.69138,0.69131,0.69131,141999998.0
2005-08-01 06:47:00,0.6913,0.69134,0.69127,0.69133,125400003.0
2005-08-01 06:48:00,0.69132,0.69133,0.69132,0.69133,23899999.0
2005-08-01 06:49:00,0.69135,0.69135,0.69135,0.69135,16700000.0
2005-08-01 06:50:00,0.69129,0.69129,0.69124,0.69125,156499996.0
2005-08-01 06:51:00,0.69122,0.69122,0.69115,0.69122,62400000.0
2005-08-01 06:52:00,0.69122,0.69127,0.6912,0.69127,83499998.0
2005-08-01 06:53:00,0.69128,0.69128,0.6912,0.6912,69700002.0
2005-08-01 06:54:00,0.69122,0.69122,0.69122,0.69122,14300000.0
2005-08-01 06:55:00,0.69125,0.69128,0.69122,0.69122,21600000.0
2005-08-01 06:56:00,0.69161,0.69172,0.69146,0.69146,268300000.0
2005-08-01 06:57:00,0.6915,0.69159,0.6915,0.69155,105800002.0
2005-08-01 06:58:00,0.69122,0.69122,0.69112,0.69117,99900001.0
2005-08-01 06:59:00,0.69128,0.69133,0.69127,0.69127,81500000.0
2005-08-01 07:00:00,0.6912,0.69125,0.6912,0.69125,103799997.0
2005-08-01 07:01:00,0.69122,0.69125,0.69122,0.69122,99900000.0
2005-08-01 07:02:00,0.6912,0.69126,0.6912,0.69122,101800003.0
2005-08-01 07:03:00,0.69121,0.69121,0.69121,0.69121,67200001.0
2005-08-01 07:04:00,0.69117,0.69135,0.69117,0.69127,196200002.0
2005-08-01 07:05:00,0.69124,0.69132,0.6912,0.69132,155599997.0
2005-08-01 07:06:00,0.69128,0.6913,0.6912,0.6913,76500001.0
2005-08-01 07:07:00,0.69134,0.69135,0.69133,0.69133,38100001.0
2005-08-01 07:08:00,0.69131,0.69131,0.6912,0.6912,181900000.0
2005-08-01 07:09:00,0.69117,0.6912,0.69117,0.6912,43799998.0
2005-08-01 07:10:00,0.69117,0.6912,0.69113,0.69113,59900000.0
2005-08-01 07:11:00,0.69117,0.69125,0.69117,0.69125,149200004.0
2005-08-01 07:12:00,0.6912,0.6912,0.6912,0.6912,27100000.0
2005-08-01 07:13:00,0.69125,0.69131,0.69118,0.69122,134400000.0
2005-08-01 07:14:00,0.69119,0.6912,0.69112,0.69117,142900000.0
2005-08-01 07:15:00,0.69119,0.69119,0.69114,0.69115,140500000.0
2005-08-01 07:16:00,0.69115,0.69118,0.69111,0.69118,141200001.0
2005-08-01 07:17:00,0.69117,0.69128,0.69117,0.69128,94700000.0
2005-08-01 07:18:00,0.69128,0.69128,0.69122,0.69125,67800000.0
2005-08-01 07:19:00,0.69127,0.69132,0.69127,0.69128,121599998.0
2005-08-01 07:20:00,0.69126,0.69132,0.69125,0.69125,169800002.0
2005-08-01 07:21:00,0.69132,0.69135,0.69132,0.69133,71300003.0
2005-08-01 07:22:00,0.69131,0.69131,0.69117,0.69117,37599999.0
2005-08-01 07:23:00,0.69117,0.69122,0.69112,0.69117,135200000.0
2005-08-01 07:24:00,0.69113,0.6912,0.69106,0.6912,139900001.0
2005-08-01 07:25:00,0.69118,0.69118,0.69105,0.69109,197300000.0
2005-08-01 07:26:00,0.69113,0.6912,0.69106,0.69109,115199997.0
2005-08-01 07:27:00,0.69105,0.69105,0.69105,0.69105,54599998.0
2005-08-01 07:28:00,0.69105,0.69113,0.69105,0.69107,153999999.0
2005-08-01 07:29:00,0.69103,0.69104,0.69098,0.69104,88500001.0
2005-08-01 07:30:00,0.69101,0.69104,0.69097,0.69098,79900001.0
2005-08-01 07:31:00,0.69108,0.69108,0.69103,0.69103,33200001.0
2005-08-01 07:32:00,0.69107,0.69116,0.69107,0.69108,160299997.0
2005-08-01 07:33:00,0.6911,0.69113,0.69103,0.69113,140699999.0
2005-08-01 07:34:00,0.69114,0.69126,0.69111,0.69126,238699999.0
2005-08-01 07:35:00,0.69135,0.69135,0.6913,0.69132,38300001.0
2005-08-01 07:36:00,0.69133,0.69137,0.6913,0.69135,155100001.0
2005-08-01 07:37:00,0.69134,0.69134,0.69125,0.69127,167500000.0
2005-08-01 07:38:00,0.69126,0.69129,0.69125,0.69126,296399999.0
2005-08-01 07:39:00,0.6912,0.69124,0.69118,0.69118,43900000.0
2005-08-01 07:40:00,0.69115,0.69117,0.69107,0.69117,118800000.0
2005-08-01 07:41:00,0.69113,0.69113,0.69103,0.69109,203399995.0
2005-08-01 07:42:00,0.69108,0.6911,0.69108,0.69108,86799998.0
2005-08-01 07:43:00,0.69103,0.69111,0.69103,0.69105,101000002.0
2005-08-01 07:44:00,0.69105,0.69108,0.69105,0.69108,97900001.0
2005-08-01 07:45:00,0.69107,0.69118,0.69107,0.69117,105500001.0
2005-08-01 07:46:00,0.69118,0.6912,0.69115,0.69115,134099999.0
2005-08-01 07:47:00,0.69157,0.69159,0.69148,0.69153,138000000.0
2005-08-01 07:48:00,0.69118,0.69118,0.69112,0.69112,237500004.0
2005-08-01 07:49:00,0.69114,0.69116,0.69114,0.69116,63099998.0
2005-08-01 07:50:00,0.69122,0.69123,0.69118,0.69118,142500000.0
2005-08-01 07:51:00,0.69115,0.69121,0.69115,0.69117,151700000.0
2005-08-01 07:52:00,0.6912,0.6912,0.69117,0.69117,99899997.0
2005-08-01 07:53:00,0.6912,0.69122,0.69111,0.69112,200300001.0
2005-08-01 07:54:00,0.69113,0.69118,0.69113,0.69117,73200002.0
2005-08-01 07:55:00,0.69113,0.69119,0.69108,0.69112,177499996.0
2005-08-01 07:56:00,0.6911,0.69117,0.69109,0.69112,153600000.0
2005-08-01 07:57:00,0.69104,0.69108,0.69104,0.69108,73400002.0
2005-08-01 07:58:00,0.6911,0.6911,0.69103,0.69109,164800000.0
2005-08-01 07:59:00,0.69117,0.69121,0.69112,0.69112,209100001.0
2005-08-01 08:00:00,0.69107,0.6912,0.69107,0.69116,286900003.0
2005-08-01 08:01:00,0.69117,0.69127,0.69117,0.69127,67300001.0
2005-08-01 08:02:00,0.69129,0.69129,0.69121,0.69129,193399999.0
2005-08-01 08:03:00,0.69141,0.69145,0.69141,0.69145,10400000.0
2005-08-01 08:04:00,0.69142,0.69147,0.6914,0.69147,113699999.0
2005-08-01 08:05:00,0.69141,0.69141,0.69129,0.69132,84700002.0
2005-08-01 08:06:00,0.69133,0.69135,0.69133,0.69135,77399999.0
2005-08-01 08:07:00,0.69132,0.69136,0.69126,0.69133,127700002.0
2005-08-01 08:08:00,0.69139,0.69139,0.69136,0.69136,25500001.0
2005-08-01 08:09:00,0.69128,0.69128,0.69127,0.69127,31200000.0
2005-08-01 08:10:00,0.69122,0.69124,0.6912,0.69122,160999999.0
2005-08-01 08:11:00,0.69117,0.69122,0.69107,0.69107,256200002.0
2005-08-01 08:12:00,0.69109,0.69114,0.69107,0.69114,115499998.0
2005-08-01 08:13:00,0.69108,0.69111,0.69108,0.69111,144600003.0
2005-08-01 08:14:00,0.69114,0.69117,0.69112,0.69115,152500001.0
2005-08-01 08:15:00,0.69117,0.69117,0.6911,0.6911,30800000.0
2005-08-01 08:16:00,0.69111,0.69114,0.69109,0.69114,12600000.0
2005-08-01 08:17:00,0.69119,0.69119,0.69117,0.69119,28300000.0
2005-08-01 08:18:00,0.69119,0.69121,0.69119,0.69121,66399997.0
2005-08-01 08:19:00,0.69124,0.69125,0.69119,0.69124,190999998.0
2005-08-01 08:20:00,0.69126,0.69129,0.69123,0.69123,91400001.0
2005-08-01 08:21:00,0.69123,0.69123,0.69114,0.69114,150100003.0
2005-08-01 08:22:00,0.69123,0.69125,0.69123,0.69123,41599998.0
2005-08-01 08:23:00,0.69155,0.69165,0.69141,0.69141,128599999.0
2005-08-01 08:24:00,0.69123,0.69125,0.69122,0.69125,81499998.0
2005-08-01 08:25:00,0.69122,0.69128,0.69122,0.69126,20800000.0
2005-08-01 08:26:00,0.69128,0.6913,0.69122,0.6913,187900002.0
2005-08-01 08:27:00,0.69128,0.69137,0.69127,0.69132,200099999.0
2005-08-01 08:28:00,0.69133,0.69133,0.69132,0.69132,53499998.0
2005-08-01 08:29:00,0.69128,0.69131,0.69122,0.69123,446800003.0
2005-08-01 08:30:00,0.6912,0.6912,0.69118,0.6912,234000001.0
2005-08-01 08:31:00,0.69115,0.69117,0.69107,0.6911,48900000.0
2005-08-01 08:32:00,0.69108,0.69117,0.69108,0.69115,95400002.0
2005-08-01 08:33:00,0.69117,0.69119,0.69113,0.69113,140299999.0
2005-08-01 08:34:00,0.69116,0.6913,0.69113,0.6913,59100000.0
2005-08-01 08:35:00,0.69127,0.69127,0.69115,0.69118,241900004.0
2005-08-01 08:36:00,0.69116,0.69122,0.69115,0.69116,163400001.0
2005-08-01 08:37:00,0.69115,0.69115,0.69107,0.69114,139100001.0
2005-08-01 08:38:00,0.69113,0.69113,0.69104,0.69111,158999999.0
2005-08-01 08:39:00,0.6911,0.69121,0.6911,0.69116,129600001.0
2005-08-01 08:40:00,0.69108,0.69112,0.69108,0.69111,162900004.0
2005-08-01 08:41:00,0.69111,0.69115,0.69111,0.69115,29700001.0
2005-08-01 08:42:00,0.69115,0.69124,0.69114,0.69123,133900002.0
2005-08-01 08:43:00,0.69117,0.69117,0.691,0.691,73200000.0
2005-08-01 08:44:00,0.69106,0.69117,0.69106,0.69108,129999999.0
2005-08-01 08:45:00,0.69116,0.69116,0.69116,0.69116,11900000.0
2005-08-01 08:46:00,0.69132,0.69141,0.69132,0.69135,253000005.0
2005-08-01 08:47:00,0.69132,0.69137,0.69131,0.69134,65300000.0
2005-08-01 08:48:00,0.69131,0.6914,0.69131,0.69132,240300001.0
2005-08-01 08:49:00,0.69119,0.69127,0.69117,0.69127,169200005.0
2005-08-01 08:50:00,0.69128,0.69128,0.69121,0.69121,114499997.0
2005-08-01 08:51:00,0.69127,0.69132,0.69124,0.69124,115199998.0
2005-08-01 08:52:00,0.69125,0.6913,0.69125,0.69126,156900004.0
2005-08-01 08:53:00,0.69124,0.69131,0.69124,0.69129,90700000.0
2005-08-01 08:54:00,0.69126,0.69132,0.69123,0.69126,163199996.0
2005-08-01 08:55:00,0.69132,0.69137,0.69132,0.69135,176200003.0
2005-08-01 08:56:00,0.69131,0.69133,0.69127,0.69127,80500000.0
2005-08-01 08:57:00,0.69125,0.69125,0.69122,0.69122,44600001.0
2005-08-01 08:58:00,0.69124,0.69131,0.69124,0.69125,157599998.0
2005-08-01 08:59:00,0.69119,0.69125,0.69116,0.69122,179400000.0
2005-08-01 09:00:00,0.69118,0.69122,0.69117,0.69117,119200003.0
2005-08-01 09:01:00,0.69117,0.69124,0.69116,0.69118,163900001.0
2005-08-01 09:02:00,0.69109,0.69109,0.6907,0.69071,114400002.0
2005-08-01 09:03:00,0.69076,0.69079,0.69067,0.69069,102899999.0
2005-08-01 09:04:00,0.69078,0.6908,0.69073,0.69076,147699996.0
2005-08-01 09:05:00,0.69076,0.69076,0.69066,0.69067,78000001.0
2005-08-01 09:06:00,0.69069,0.69069,0.69049,0.69059,126300001.0
2005-08-01 09:07:00,0.69059,0.69068,0.69054,0.69066,113000001.0
2005-08-01 09:08:00,0.69066,0.69073,0.69064,0.69068,192799996.0
2005-08-01 09:09:00,0.69081,0.69091,0.69081,0.69082,59899999.0
2005-08-01 09:10:00,0.69083,0.69096,0.69083,0.69095,144000002.0
2005-08-01 09:11:00,0.69092,0.69093,0.69086,0.69087,327099998.0
2005-08-01 09:12:00,0.6908,0.6908,0.69068,0.69075,215500003.0
2005-08-01 09:13:00,0.69075,0.69075,0.69074,0.69074,42400002.0
2005-08-01 09:14:00,0.69074,0.69078,0.69074,0.69078,91500002.0
2005-08-01 09:15:00,0.69069,0.69076,0.69065,0.69075,141900001.0
2005-08-01 09:16:00,0.69072,0.69075,0.69068,0.69069,109000000.0
2005-08-01 09:17:00,0.69056,0.69058,0.69038,0.69058,161200001.0
2005-08-01 09:18:00,0.69065,0.69066,0.69057,0.69061,54900000.0
2005-08-01 09:19:00,0.69057,0.69057,0.6905,0.6905,100100003.0
2005-08-01 09:20:00,0.69052,0.69053,0.69052,0.69053,62100001.0
2005-08-01 09:21:00,0.69059,0.6906,0.69054,0.69058,177900001.0
2005-08-01 09:22:00,0.69057,0.6906,0.69053,0.69059,66700000.0
2005-08-01 09:23:00,0.69057,0.69067,0.69057,0.69065,128300002.0
2005-08-01 09:24:00,0.69065,0.69078,0.69062,0.69078,116499998.0
2005-08-01 09:25:00,0.6908,0.69085,0.69079,0.69085,112799999.0
2005-08-01 09:26:00,0.69086,0.69088,0.69082,0.69087,118400001.0
2005-08-01 09:27:00,0.69088,0.69088,0.69079,0.69085,156100002.0
2005-08-01 09:28:00,0.69085,0.69099,0.69083,0.69093,141200002.0
2005-08-01 09:29:00,0.69094,0.69097,0.69091,0.69093,110399998.0
2005-08-01 09:30:00,0.69092,0.69099,0.69087,0.69099,130799999.0
2005-08-01 09:31:00,0.691,0.69103,0.69098,0.69098,74800000.0
2005-08-01 09:32:00,0.69092,0.69095,0.69092,0.69095,97800003.0
2005-08-01 09:33:00,0.69095,0.69095,0.69093,0.69093,61800000.0
2005-08-01 09:34:00,0.69095,0.69103,0.69095,0.69101,39100000.0
2005-08-01 09:35:00,0.69103,0.69103,0.69095,0.69097,74500001.0
2005-08-01 09:36:00,0.6909,0.69091,0.6908,0.6908,135799999.0
2005-08-01 09:37:00,0.69084,0.69084,0.69077,0.6908,142200001.0
2005-08-01 09:38:00,0.69087,0.69087,0.6908,0.69085,114099999.0
2005-08-01 09:39:00,0.69088,0.69093,0.69079,0.69092,147100001.0
2005-08-01 09:40:00,0.69092,0.69093,0.69092,0.69093,72799998.0
2005-08-01 09:41:00,0.69094,0.69102,0.69094,0.69098,134799996.0
2005-08-01 09:42:00,0.69103,0.69103,0.69092,0.69097,285900004.0
2005-08-01 09:43:00,0.69098,0.69098,0.69092,0.69098,94800000.0
2005-08-01 09:44:00,0.6909,0.69092,0.6909,0.69092,31900000.0
2005-08-01 09:45:00,0.69095,0.691,0.69092,0.691,168399999.0
2005-08-01 09:46:00,0.691,0.691,0.69093,0.69095,82400001.0
2005-08-01 09:47:00,0.69098,0.69098,0.69086,0.69086,28000000.0
2005-08-01 09:48:00,0.69075,0.69085,0.69075,0.69082,81900000.0
2005-08-01 09:49:00,0.69082,0.69083,0.69077,0.69078,126800001.0
2005-08-01 09:50:00,0.69082,0.69084,0.69076,0.69076,100400003.0
2005-08-01 09:51:00,0.69069,0.69075,0.69063,0.69072,105399999.0
2005-08-01 09:52:00,0.69075,0.6908,0.69071,0.6908,142100000.0
2005-08-01 09:53:00,0.69077,0.69082,0.69067,0.69067,146400002.0
2005-08-01 09:54:00,0.69068,0.69079,0.69068,0.69079,98199998.0
2005-08-01 09:55:00,0.69075,0.69083,0.69074,0.69077,105000002.0
2005-08-01 09:56:00,0.69073,0.69077,0.69072,0.69072,150500001.0
2005-08-01 09:57:00,0.69075,0.69078,0.69071,0.69076,122500001.0
2005-08-01 09:58:00,0.69079,0.69079,0.69075,0.69076,179200002.0
2005-08-01 09:59:00,0.69075,0.69075,0.6907,0.6907,40700001.0
2005-08-01 10:00:00,0.69072,0.69076,0.69072,0.69076,157200001.0
2005-08-01 10:01:00,0.69073,0.69077,0.69073,0.69077,1600000.0
2005-08-01 10:02:00,0.69076,0.69078,0.6907,0.69073,126300001.0
2005-08-01 10:03:00,0.69075,0.69081,0.6907,0.69081,249300001.0
2005-08-01 10:04:00,0.69086,0.69086,0.69077,0.69077,69499998.0
2005-08-01 10:05:00,0.69072,0.69079,0.69072,0.69079,77600001.0
2005-08-01 10:06:00,0.69077,0.6908,0.69074,0.69076,153999999.0
2005-08-01 10:07:00,0.69077,0.69078,0.69073,0.69075,180600002.0
2005-08-01 10:08:00,0.69073,0.69076,0.69066,0.69076,56700001.0
2005-08-01 10:09:00,0.69077,0.69086,0.69077,0.69086,149700002.0
2005-08-01 10:10:00,0.69092,0.69092,0.69081,0.69085,126299999.0
2005-08-01 10:11:00,0.69086,0.69091,0.69074,0.69074,105800002.0
2005-08-01 10:12:00,0.69081,0.69087,0.69075,0.69075,207100003.0
2005-08-01 10:13:00,0.69081,0.6909,0.69081,0.69087,108499999.0
2005-08-01 10:14:00,0.69081,0.69082,0.69073,0.69082,85000001.0
2005-08-01 10:15:00,0.69082,0.69091,0.69082,0.69087,194700005.0
2005-08-01 10:16:00,0.69085,0.69089,0.69078,0.69087,151500001.0
2005-08-01 10:17:00,0.69093,0.69096,0.69087,0.69096,276199999.0
2005-08-01 10:18:00,0.69096,0.69096,0.6908,0.6909,235100001.0
2005-08-01 10:19:00,0.6909,0.691,0.6909,0.691,87500001.0
2005-08-01 10:20:00,0.69098,0.69098,0.69087,0.69096,151699999.0
2005-08-01 10:21:00,0.6909,0.69094,0.69087,0.69091,105000001.0
2005-08-01 10:22:00,0.69095,0.691,0.69083,0.69092,187800000.0
2005-08-01 10:23:00,0.69097,0.69104,0.69097,0.69104,27800000.0
2005-08-01 10:24:00,0.69093,0.69093,0.69081,0.69081,152299998.0
2005-08-01 10:25:00,0.69079,0.69091,0.69079,0.69085,54500000.0
2005-08-01 10:26:00,0.69082,0.69093,0.69082,0.6909,85499998.0
2005-08-01 10:27:00,0.6909,0.69097,0.69082,0.69097,59300002.0
2005-08-01 10:28:00,0.69098,0.69106,0.69096,0.69097,199600003.0
2005-08-01 10:29:00,0.69096,0.69096,0.69083,0.69087,163199998.0
2005-08-01 10:30:00,0.69088,0.69116,0.69085,0.69116,182900000.0
2005-08-01 10:31:00,0.69118,0.69131,0.69112,0.69131,145699998.0
2005-08-01 10:32:00,0.69128,0.69135,0.69123,0.69127,148200002.0
2005-08-01 10:33:00,0.69129,0.69129,0.69122,0.69129,93200000.0
2005-08-01 10:34:00,0.69127,0.69133,0.69126,0.69133,49200001.0
2005-08-01 10:35:00,0.69132,0.69154,0.69132,0.69154,133100001.0
2005-08-01 10:36:00,0.69154,0.69154,0.69145,0.69147,222399998.0
2005-08-01 10:37:00,0.69139,0.69139,0.69128,0.69133,208899999.0
2005-08-01 10:38:00,0.69133,0.69134,0.69126,0.69132,190400001.0
2005-08-01 10:39:00,0.69129,0.69131,0.69124,0.69131,130199998.0
2005-08-01 10:40:00,0.69134,0.69137,0.69134,0.69137,41700001.0
2005-08-01 10:41:00,0.6914,0.6914,0.69133,0.69135,200600001.0
2005-08-01 10:42:00,0.69133,0.69133,0.69127,0.69128,125700001.0
2005-08-01 10:43:00,0.69134,0.69134,0.69127,0.69134,205800001.0
2005-08-01 10:44:00,0.6913,0.69138,0.69127,0.69133,258200005.0
2005-08-01 10:45:00,0.69135,0.69141,0.69134,0.69141,264999996.0
2005-08-01 10:46:00,0.69135,0.69142,0.69132,0.69132,165000003.0
2005-08-01 10:47:00,0.69131,0.69135,0.69123,0.69135,107499996.0
2005-08-01 10:48:00,0.69131,0.69138,0.69129,0.69138,178600000.0
2005-08-01 10:49:00,0.69146,0.69146,0.69135,0.69146,132699998.0
2005-08-01 10:50:00,0.69147,0.69153,0.69146,0.69146,130400001.0
2005-08-01 10:51:00,0.69156,0.69167,0.69156,0.69167,139300001.0
2005-08-01 10:52:00,0.69169,0.69173,0.69165,0.69173,200600000.0
2005-08-01 10:53:00,0.69174,0.69178,0.69171,0.69178,202200001.0
2005-08-01 10:54:00,0.69173,0.69173,0.69165,0.69165,108499999.0
2005-08-01 10:55:00,0.69166,0.69176,0.6916,0.69176,164400002.0
2005-08-01 10:56:00,0.69175,0.69179,0.69166,0.69172,197999998.0
2005-08-01 10:57:00,0.69167,0.69176,0.69167,0.6917,187500002.0
2005-08-01 10:58:00,0.6917,0.6917,0.69164,0.69164,59099998.0
2005-08-01 10:59:00,0.69159,0.69166,0.69158,0.69162,173400001.0
2005-08-01 11:00:00,0.69152,0.6916,0.69149,0.69155,167599998.0
2005-08-01 11:01:00,0.69158,0.69158,0.69157,0.69157,24500000.0
2005-08-01 11:02:00,0.6916,0.6916,0.69158,0.69158,37700002.0
2005-08-01 11:03:00,0.6916,0.6916,0.69157,0.69157,140600001.0
2005-08-01 11:04:00,0.69157,0.69163,0.69155,0.69163,227599996.0
2005-08-01 11:05:00,0.69148,0.69148,0.69132,0.69132,83200002.0
2005-08-01 11:06:00,0.69137,0.69138,0.69134,0.69136,182699999.0
2005-08-01 11:07:00,0.69137,0.69142,0.69137,0.69137,173700000.0
2005-08-01 11:08:00,0.69145,0.69153,0.69144,0.69153,79100002.0
2005-08-01 11:09:00,0.6916,0.69166,0.69159,0.69161,241899997.0
2005-08-01 11:10:00,0.6916,0.6916,0.69157,0.69157,26200000.0
2005-08-01 11:11:00,0.69161,0.69165,0.6916,0.69165,124199999.0
2005-08-01 11:12:00,0.6917,0.69172,0.69168,0.6917,212899997.0
2005-08-01 11:13:00,0.69165,0.69168,0.69157,0.69168,142100002.0
2005-08-01 11:14:00,0.69172,0.69172,0.69159,0.69163,182400000.0
2005-08-01 11:15:00,0.69171,0.69171,0.69163,0.69165,114100001.0
2005-08-01 11:16:00,0.69165,0.69165,0.69157,0.69161,237400005.0
2005-08-01 11:17:00,0.69159,0.69159,0.69148,0.69153,190199999.0
2005-08-01 11:18:00,0.69156,0.69158,0.69151,0.69158,181000002.0
2005-08-01 11:19:00,0.69159,0.69163,0.69152,0.69158,341200008.0
2005-08-01 11:20:00,0.69149,0.69149,0.69139,0.69139,187599996.0
2005-08-01 11:21:00,0.69145,0.69145,0.69138,0.69143,169400000.0
2005-08-01 11:22:00,0.69144,0.69144,0.69133,0.69133,64000000.0
2005-08-01 11:23:00,0.69136,0.69139,0.69134,0.69137,180499999.0
2005-08-01 11:24:00,0.69139,0.6914,0.69131,0.69136,134299996.0
2005-08-01 11:25:00,0.69132,0.69133,0.69132,0.69133,82199999.0
2005-08-01 11:26:00,0.69133,0.69139,0.69133,0.69139,50700001.0
2005-08-01 11:27:00,0.69137,0.69143,0.69137,0.69143,128500003.0
2005-08-01 11:28:00,0.69138,0.69142,0.69137,0.6914,107700001.0
2005-08-01 11:29:00,0.69143,0.69143,0.69137,0.69137,132700003.0
2005-08-01 11:30:00,0.69138,0.69138,0.69125,0.6913,211300000.0
2005-08-01 11:31:00,0.69127,0.69131,0.69123,0.69123,158200001.0
2005-08-01 11:32:00,0.69127,0.69131,0.69125,0.69125,128600002.0
2005-08-01 11:33:00,0.69126,0.69128,0.69121,0.69122,202300003.0
2005-08-01 11:34:00,0.69123,0.69123,0.69115,0.69117,111100000.0
2005-08-01 11:35:00,0.69115,0.69121,0.69115,0.6912,138799998.0
2005-08-01 11:36:00,0.69117,0.69123,0.69111,0.69111,207700004.0
2005-08-01 11:37:00,0.69114,0.69121,0.69114,0.69117,109199999.0
2005-08-01 11:38:00,0.69112,0.69112,0.69102,0.6911,126000000.0
2005-08-01 11:39:00,0.69113,0.69115,0.6911,0.69115,110099999.0
2005-08-01 11:40:00,0.69112,0.69118,0.69107,0.69112,175500003.0
2005-08-01 11:41:00,0.69104,0.69111,0.69104,0.6911,90100002.0
2005-08-01 11:42:00,0.69108,0.69108,0.69104,0.69107,87499999.0
2005-08-01 11:43:00,0.69104,0.69115,0.69098,0.6911,215800001.0
2005-08-01 11:44:00,0.69114,0.69117,0.69113,0.69113,145499996.0
2005-08-01 11:45:00,0.69111,0.69116,0.69111,0.69113,186800003.0
2005-08-01 11:46:00,0.69112,0.69118,0.69111,0.69114,195699999.0
2005-08-01 11:47:00,0.69118,0.69123,0.69118,0.69123,73499998.0
2005-08-01 11:48:00,0.69119,0.69123,0.69117,0.69118,131299999.0
2005-08-01 11:49:00,0.69112,0.69121,0.69107,0.69121,264099994.0
2005-08-01 11:50:00,0.69113,0.69113,0.69105,0.69107,156700003.0
2005-08-01 11:51:00,0.69106,0.69115,0.69104,0.69104,257899997.0
2005-08-01 11:52:00,0.69109,0.6911,0.69104,0.6911,59800000.0
2005-08-01 11:53:00,0.69105,0.69105,0.69094,0.69098,123900001.0
2005-08-01 11:54:00,0.69092,0.69095,0.69092,0.69094,32400000.0
2005-08-01 11:55:00,0.691,0.69105,0.69094,0.69095,230500000.0
2005-08-01 11:56:00,0.691,0.69105,0.691,0.69103,80700002.0
2005-08-01 11:57:00,0.69102,0.69102,0.69098,0.69102,100099999.0
2005-08-01 11:58:00,0.691,0.69103,0.69095,0.69097,166000002.0
2005-08-01 11:59:00,0.691,0.69106,0.69096,0.69106,128600001.0
2005-08-01 12:00:00,0.691,0.69105,0.691,0.69102,130899999.0
2005-08-01 12:01:00,0.69101,0.69101,0.69093,0.69094,243700005.0
2005-08-01 12:02:00,0.69103,0.69103,0.69095,0.691,188900001.0
2005-08-01 12:03:00,0.69099,0.69099,0.69079,0.69079,59899998.0
2005-08-01 12:04:00,0.69075,0.69078,0.69075,0.69078,32600000.0
2005-08-01 12:05:00,0.69075,0.69079,0.69075,0.69075,140800001.0
2005-08-01 12:06:00,0.69075,0.69082,0.69075,0.6908,65400001.0
2005-08-01 12:07:00,0.69075,0.69075,0.6907,0.6907,152499998.0
2005-08-01 12:08:00,0.69075,0.69075,0.69068,0.69075,207699998.0
2005-08-01 12:09:00,0.69073,0.69073,0.69064,0.69071,150700000.0
2005-08-01 12:10:00,0.69073,0.69073,0.69069,0.6907,91999998.0
2005-08-01 12:11:00,0.69065,0.69065,0.69054,0.69063,124399997.0
2005-08-01 12:12:00,0.69061,0.69063,0.69057,0.69057,129299998.0
2005-08-01 12:13:00,0.69056,0.69065,0.69055,0.69055,119499999.0
2005-08-01 12:14:00,0.69054,0.69054,0.6905,0.6905,68499999.0
2005-08-01 12:15:00,0.69051,0.69054,0.69049,0.69049,203300007.0
2005-08-01 12:16:00,0.69051,0.6906,0.69049,0.6906,136399998.0
2005-08-01 12:17:00,0.69068,0.69073,0.69066,0.6907,244799998.0
2005-08-01 12:18:00,0.69067,0.69067,0.69059,0.69061,102400001.0
2005-08-01 12:19:00,0.69067,0.69072,0.69066,0.69067,126300001.0
2005-08-01 12:20:00,0.6907,0.69075,0.69068,0.69075,52599999.0
2005-08-01 12:21:00,0.69072,0.69079,0.69072,0.69072,212199999.0
2005-08-01 12:22:00,0.69073,0.69075,0.69073,0.69075,114300000.0
2005-08-01 12:23:00,0.69075,0.6908,0.69075,0.6908,114200000.0
2005-08-01 12:24:00,0.69083,0.69091,0.69083,0.6909,206799997.0
2005-08-01 12:25:00,0.6909,0.69099,0.6909,0.69099,116400002.0
2005-08-01 12:26:00,0.69102,0.6911,0.69101,0.6911,104699998.0
2005-08-01 12:27:00,0.69117,0.6913,0.69115,0.69127,267600004.0
2005-08-01 12:28:00,0.69119,0.69125,0.69119,0.69125,115799999.0
2005-08-01 12:29:00,0.69127,0.69138,0.69127,0.69138,84500000.0
2005-08-01 12:30:00,0.69138,0.69142,0.69133,0.6914,252999995.0
2005-08-01 12:31:00,0.69137,0.6914,0.69133,0.6914,267900004.0
2005-08-01 12:32:00,0.69139,0.69147,0.69139,0.6914,136299999.0
2005-08-01 12:33:00,0.69151,0.69154,0.69144,0.69144,67300000.0
2005-08-01 12:34:00,0.69146,0.69152,0.69144,0.69144,56799999.0
2005-08-01 12:35:00,0.69149,0.69149,0.69141,0.69141,254899996.0
2005-08-01 12:36:00,0.69141,0.69144,0.69141,0.69144,76599998.0
2005-08-01 12:37:00,0.69156,0.69161,0.69154,0.69154,145599999.0
2005-08-01 12:38:00,0.69153,0.69163,0.69144,0.69144,192600000.0
2005-08-01 12:39:00,0.69154,0.69154,0.69147,0.6915,128399997.0
2005-08-01 12:40:00,0.69136,0.69144,0.69136,0.6914,258500000.0
2005-08-01 12:41:00,0.69137,0.69143,0.69132,0.69132,89299999.0
2005-08-01 12:42:00,0.69132,0.69153,0.69132,0.69147,182200001.0
2005-08-01 12:43:00,0.69151,0.69163,0.69151,0.6916,159499995.0
2005-08-01 12:44:00,0.69158,0.69161,0.69151,0.69153,164199999.0
2005-08-01 12:45:00,0.69157,0.69161,0.69155,0.69155,89300002.0
2005-08-01 12:46:00,0.69162,0.69163,0.69154,0.69154,114500000.0
2005-08-01 12:47:00,0.69152,0.69155,0.69146,0.69152,249899998.0
2005-08-01 12:48:00,0.69143,0.69143,0.69131,0.6914,191500000.0
2005-08-01 12:49:00,0.69138,0.69143,0.69136,0.69139,133199998.0
2005-08-01 12:50:00,0.69135,0.69135,0.69115,0.69115,162899996.0
2005-08-01 12:51:00,0.69122,0.69126,0.69113,0.69113,120500001.0
2005-08-01 12:52:00,0.69114,0.69125,0.69112,0.69113,259000001.0
2005-08-01 12:53:00,0.69125,0.69127,0.69119,0.69124,51500000.0
2005-08-01 12:54:00,0.69116,0.69125,0.69113,0.69125,225900001.0
2005-08-01 12:55:00,0.69121,0.69121,0.69116,0.69116,51899998.0
2005-08-01 12:56:00,0.69113,0.69114,0.69107,0.69109,107499997.0
2005-08-01 12:57:00,0.69113,0.69118,0.69107,0.69118,71800000.0
2005-08-01 12:58:00,0.69113,0.69119,0.69113,0.69115,147900003.0
2005-08-01 12:59:00,0.69113,0.6912,0.69112,0.69112,158199998.0
2005-08-01 13:00:00,0.69111,0.69112,0.69105,0.69109,139399997.0
2005-08-01 13:01:00,0.69111,0.69111,0.69102,0.69102,95499999.0
2005-08-01 13:02:00,0.69102,0.69109,0.69098,0.69098,78300003.0
2005-08-01 13:03:00,0.6909,0.69103,0.6909,0.69103,142099996.0
2005-08-01 13:04:00,0.69105,0.69116,0.69105,0.6911,276200000.0
2005-08-01 13:05:00,0.69109,0.69113,0.69106,0.6911,122099999.0
2005-08-01 13:06:00,0.69114,0.69114,0.69104,0.69112,103500002.0
2005-08-01 13:07:00,0.69112,0.69119,0.69109,0.69111,134900000.0
2005-08-01 13:08:00,0.69115,0.69122,0.6911,0.6912,123799998.0
2005-08-01 13:09:00,0.6912,0.69121,0.69114,0.69119,174199997.0
2005-08-01 13:10:00,0.6911,0.69114,0.6911,0.69114,234299996.0
2005-08-01 13:11:00,0.69114,0.6912,0.6911,0.6911,143300000.0
2005-08-01 13:12:00,0.69106,0.69106,0.69092,0.69102,111700001.0
2005-08-01 13:13:00,0.69104,0.69117,0.69104,0.69117,148600002.0
2005-08-01 13:14:00,0.69112,0.69116,0.69109,0.69114,61500000.0
2005-08-01 13:15:00,0.69119,0.6912,0.69112,0.6912,71000000.0
2005-08-01 13:16:00,0.69114,0.69114,0.69106,0.69106,109600000.0
2005-08-01 13:17:00,0.69111,0.69119,0.69108,0.69119,272300001.0
2005-08-01 13:18:00,0.69115,0.6912,0.69115,0.69117,86199998.0
2005-08-01 13:19:00,0.69114,0.69118,0.69114,0.69118,83000000.0
2005-08-01 13:20:00,0.69118,0.69121,0.69117,0.69118,230800004.0
2005-08-01 13:21:00,0.69116,0.69121,0.69113,0.69115,145000000.0
2005-08-01 13:22:00,0.69115,0.69115,0.69115,0.69115,20900000.0
2005-08-01 13:23:00,0.69115,0.6912,0.69115,0.6912,97200000.0
2005-08-01 13:24:00,0.69118,0.69125,0.69118,0.69125,89299999.0
2005-08-01 13:25:00,0.69125,0.69127,0.69117,0.69119,146800002.0
2005-08-01 13:26:00,0.6913,0.6913,0.69123,0.6913,46200000.0
2005-08-01 13:27:00,0.69133,0.69153,0.69133,0.69153,198900002.0
2005-08-01 13:28:00,0.69143,0.69155,0.69142,0.69155,113100000.0
2005-08-01 13:29:00,0.69159,0.69159,0.69156,0.69156,30400000.0
2005-08-01 13:30:00,0.6915,0.69151,0.69146,0.69151,76500002.0
2005-08-01 13:31:00,0.6915,0.69161,0.6915,0.69161,132499999.0
2005-08-01 13:32:00,0.69166,0.69166,0.69156,0.69165,199199999.0
2005-08-01 13:33:00,0.69157,0.69157,0.69146,0.69147,77900001.0
2005-08-01 13:34:00,0.69146,0.69146,0.69123,0.69123,194900003.0
2005-08-01 13:35:00,0.69122,0.69131,0.69122,0.69127,21500000.0
2005-08-01 13:36:00,0.6914,0.6914,0.69135,0.69136,55900001.0
2005-08-01 13:37:00,0.69136,0.6914,0.69132,0.69136,84000000.0
2005-08-01 13:38:00,0.69134,0.69135,0.69134,0.69135,26400000.0
2005-08-01 13:39:00,0.69139,0.69148,0.69139,0.69142,285500006.0
2005-08-01 13:40:00,0.69146,0.69147,0.69136,0.69147,126800002.0
2005-08-01 13:41:00,0.69141,0.69141,0.69133,0.69138,146200002.0
2005-08-01 13:42:00,0.69144,0.69144,0.69136,0.69137,219700000.0
2005-08-01 13:43:00,0.6914,0.69144,0.69133,0.69133,260800004.0
2005-08-01 13:44:00,0.69133,0.69133,0.69126,0.69131,123900003.0
2005-08-01 13:45:00,0.69132,0.69136,0.69128,0.69128,167400000.0
2005-08-01 13:46:00,0.6913,0.69134,0.69127,0.69128,156100001.0
2005-08-01 13:47:00,0.6913,0.69135,0.6913,0.69134,291599992.0
2005-08-01 13:48:00,0.69138,0.69142,0.69135,0.69137,157199996.0
2005-08-01 13:49:00,0.69139,0.69141,0.69131,0.69138,236200001.0
2005-08-01 13:50:00,0.69135,0.69142,0.69135,0.6914,260299991.0
2005-08-01 13:51:00,0.69137,0.69143,0.69136,0.69143,161800003.0
2005-08-01 13:52:00,0.69143,0.69147,0.69138,0.69138,142500004.0
2005-08-01 13:53:00,0.69142,0.69142,0.69134,0.6914,152199998.0
2005-08-01 13:54:00,0.69137,0.69137,0.69124,0.69127,177099999.0
2005-08-01 13:55:00,0.69128,0.69128,0.69125,0.69125,22300000.0
2005-08-01 13:56:00,0.69127,0.69134,0.69127,0.69129,219700003.0
2005-08-01 13:57:00,0.69128,0.69128,0.69123,0.69125,79799999.0
2005-08-01 13:58:00,0.69128,0.69129,0.69125,0.69126,122500001.0
2005-08-01 13:59:00,0.69127,0.69132,0.69127,0.69132,129199997.0
2005-08-01 14:00:00,0.69127,0.69132,0.69122,0.69132,243700007.0
2005-08-01 14:01:00,0.6913,0.6913,0.69125,0.69127,99800000.0
2005-08-01 14:02:00,0.69131,0.69135,0.69122,0.69135,90299999.0
2005-08-01 14:03:00,0.69133,0.69133,0.69127,0.69127,37800002.0
2005-08-01 14:04:00,0.69131,0.69134,0.69129,0.6913,190499996.0
2005-08-01 14:05:00,0.69128,0.69134,0.69128,0.69133,73800002.0
2005-08-01 14:06:00,0.6914,0.69145,0.6914,0.69145,344599998.0
2005-08-01 14:07:00,0.69141,0.69141,0.69125,0.69131,258599995.0
2005-08-01 14:08:00,0.69134,0.69136,0.69126,0.69134,120700002.0
2005-08-01 14:09:00,0.69133,0.69135,0.69129,0.69135,337999999.0
2005-08-01 14:10:00,0.69135,0.69135,0.69126,0.69135,124599999.0
2005-08-01 14:11:00,0.6913,0.69136,0.6913,0.69133,167499998.0
2005-08-01 14:12:00,0.69137,0.69137,0.69134,0.69134,105200001.0
2005-08-01 14:13:00,0.69133,0.69133,0.69123,0.6913,37499999.0
2005-08-01 14:14:00,0.69129,0.69135,0.69129,0.69135,101299999.0
2005-08-01 14:15:00,0.69134,0.69136,0.69134,0.69136,28700000.0
2005-08-01 14:16:00,0.69142,0.69148,0.69142,0.69147,79000000.0
2005-08-01 14:17:00,0.69143,0.69148,0.69143,0.69148,65399998.0
2005-08-01 14:18:00,0.69151,0.69151,0.69136,0.69141,99100001.0
2005-08-01 14:19:00,0.69141,0.69146,0.69141,0.69146,48700001.0
2005-08-01 14:20:00,0.69154,0.69167,0.69149,0.69153,225900003.0
2005-08-01 14:21:00,0.69151,0.69151,0.69138,0.6914,68199998.0
2005-08-01 14:22:00,0.69137,0.69153,0.69137,0.69153,119799999.0
2005-08-01 14:23:00,0.69151,0.69152,0.69145,0.6915,225000000.0
2005-08-01 14:24:00,0.69152,0.69161,0.69152,0.69152,170300000.0
2005-08-01 14:25:00,0.69157,0.69162,0.69155,0.69157,247900004.0
2005-08-01 14:26:00,0.69157,0.69165,0.69156,0.69165,245400003.0
2005-08-01 14:27:00,0.69166,0.6917,0.69158,0.69164,105499999.0
2005-08-01 14:28:00,0.69167,0.69168,0.69165,0.69166,141600000.0
2005-08-01 14:29:00,0.69166,0.69175,0.69166,0.69171,78800002.0
2005-08-01 14:30:00,0.69168,0.69174,0.69168,0.69174,23100000.0
2005-08-01 14:31:00,0.69173,0.69174,0.69164,0.69164,163800003.0
2005-08-01 14:32:00,0.69162,0.69168,0.69156,0.69166,111700001.0
2005-08-01 14:33:00,0.69169,0.69174,0.69165,0.69165,119699999.0
2005-08-01 14:34:00,0.69172,0.69173,0.69164,0.69167,135500002.0
2005-08-01 14:35:00,0.69168,0.69175,0.69165,0.69165,176300006.0
2005-08-01 14:36:00,0.69168,0.69168,0.69159,0.69159,148300000.0
2005-08-01 14:37:00,0.69156,0.69159,0.69156,0.69159,98700000.0
2005-08-01 14:38:00,0.69159,0.69159,0.69139,0.69155,142600001.0
2005-08-01 14:39:00,0.69157,0.69158,0.69151,0.69153,210599998.0
2005-08-01 14:40:00,0.69156,0.69156,0.69149,0.69153,140599999.0
2005-08-01 14:41:00,0.69158,0.69162,0.69155,0.69155,107599999.0
2005-08-01 14:42:00,0.69154,0.69157,0.69148,0.69152,80500001.0
2005-08-01 14:43:00,0.69148,0.69148,0.69147,0.69147,51799999.0
2005-08-01 14:44:00,0.69144,0.6915,0.6914,0.6915,230300000.0
2005-08-01 14:45:00,0.69158,0.69158,0.69152,0.69157,246199998.0
2005-08-01 14:46:00,0.6916,0.6916,0.69152,0.69152,133299999.0
2005-08-01 14:47:00,0.69148,0.69148,0.6914,0.69143,55800001.0
2005-08-01 14:48:00,0.69148,0.69152,0.69148,0.69152,69400002.0
2005-08-01 14:49:00,0.69157,0.69158,0.69152,0.69154,136500001.0
2005-08-01 14:50:00,0.69157,0.69161,0.69157,0.69161,86599998.0
2005-08-01 14:51:00,0.69155,0.69158,0.69152,0.69155,75799999.0
2005-08-01 14:52:00,0.69149,0.69157,0.69149,0.69155,154300002.0
2005-08-01 14:53:00,0.69154,0.69166,0.69153,0.69165,185900000.0
2005-08-01 14:54:00,0.69162,0.69171,0.69162,0.69167,53100000.0
2005-08-01 14:55:00,0.69171,0.69181,0.6917,0.69181,139000002.0
2005-08-01 14:56:00,0.69178,0.69178,0.69166,0.69166,97299999.0
2005-08-01 14:57:00,0.69161,0.69161,0.6914,0.6914,126100000.0
2005-08-01 14:58:00,0.69141,0.69148,0.69137,0.69137,174899997.0
2005-08-01 14:59:00,0.69131,0.69135,0.69129,0.69135,107700000.0
2005-08-01 15:00:00,0.69131,0.69132,0.69129,0.69129,19100000.0
2005-08-01 15:01:00,0.69131,0.69131,0.69121,0.69122,57600000.0
2005-08-01 15:02:00,0.69119,0.69126,0.69119,0.69122,65300000.0
2005-08-01 15:03:00,0.69117,0.69117,0.69102,0.69102,199500001.0
2005-08-01 15:04:00,0.69102,0.6911,0.69102,0.6911,195499999.0
2005-08-01 15:05:00,0.69113,0.69115,0.69106,0.69111,140500000.0
2005-08-01 15:06:00,0.69111,0.69121,0.69106,0.69121,104400000.0
2005-08-01 15:07:00,0.69129,0.69129,0.69121,0.69122,71200000.0
2005-08-01 15:08:00,0.69115,0.6912,0.69107,0.69107,131900001.0
2005-08-01 15:09:00,0.69096,0.69096,0.6909,0.6909,124299999.0
2005-08-01 15:10:00,0.69092,0.69093,0.69091,0.69093,76800002.0
2005-08-01 15:11:00,0.69103,0.69107,0.69097,0.69105,187100002.0
2005-08-01 15:12:00,0.69095,0.69095,0.69089,0.69089,135900001.0
2005-08-01 15:13:00,0.69088,0.69097,0.69088,0.69088,130800000.0
2005-08-01 15:14:00,0.69094,0.69104,0.69094,0.69098,83800002.0
2005-08-01 15:15:00,0.69098,0.69112,0.69098,0.69112,100699998.0
2005-08-01 15:16:00,0.69111,0.69118,0.6911,0.69115,105800000.0
2005-08-01 15:17:00,0.69117,0.69117,0.69098,0.69098,193599999.0
2005-08-01 15:18:00,0.69093,0.691,0.69087,0.69096,128500000.0
2005-08-01 15:19:00,0.6909,0.69097,0.69089,0.69089,185099996.0
2005-08-01 15:20:00,0.6909,0.69094,0.69084,0.69084,140099996.0
2005-08-01 15:21:00,0.69085,0.69091,0.69085,0.69085,109299999.0
2005-08-01 15:22:00,0.69082,0.69088,0.6908,0.69088,115800000.0
2005-08-01 15:23:00,0.69078,0.6908,0.69073,0.69074,97100002.0
2005-08-01 15:24:00,0.69076,0.69076,0.6907,0.69072,110400001.0
2005-08-01 15:25:00,0.6907,0.69076,0.6907,0.69073,91700001.0
2005-08-01 15:26:00,0.69076,0.69076,0.69057,0.69064,169900000.0
2005-08-01 15:27:00,0.6906,0.6906,0.69055,0.69057,96500001.0
2005-08-01 15:28:00,0.69057,0.69057,0.69046,0.6905,153099998.0
2005-08-01 15:29:00,0.69056,0.69056,0.69044,0.69044,106199995.0
2005-08-01 15:30:00,0.69044,0.69047,0.69044,0.69044,49100000.0
2005-08-01 15:31:00,0.69045,0.69045,0.6904,0.69045,75900001.0
2005-08-01 15:32:00,0.69045,0.69046,0.69045,0.69046,13600000.0
2005-08-01 15:33:00,0.69045,0.69051,0.69045,0.69047,163900001.0
2005-08-01 15:34:00,0.69056,0.69064,0.69056,0.69058,53399999.0
2005-08-01 15:35:00,0.6907,0.69074,0.69068,0.69074,205599999.0
2005-08-01 15:36:00,0.69074,0.69082,0.69074,0.69074,281400000.0
2005-08-01 15:37:00,0.69077,0.69079,0.69075,0.69075,98100001.0
2005-08-01 15:38:00,0.69074,0.69074,0.6907,0.6907,111800001.0
2005-08-01 15:39:00,0.69079,0.69079,0.69066,0.69066,68800001.0
2005-08-01 15:40:00,0.69064,0.69065,0.69056,0.69056,195400001.0
2005-08-01 15:41:00,0.69056,0.69056,0.69049,0.69049,125200003.0
2005-08-01 15:42:00,0.69051,0.69053,0.69049,0.69052,138200000.0
2005-08-01 15:43:00,0.69047,0.69048,0.69045,0.69048,151800001.0
2005-08-01 15:44:00,0.69045,0.69052,0.69045,0.69047,159100000.0
2005-08-01 15:45:00,0.69048,0.69049,0.69048,0.69049,15900000.0
2005-08-01 15:46:00,0.6904,0.69045,0.69033,0.69044,206400000.0
2005-08-01 15:47:00,0.69037,0.69039,0.69027,0.69031,95700001.0
2005-08-01 15:48:00,0.6903,0.69031,0.69025,0.69027,125200001.0
2005-08-01 15:49:00,0.69023,0.69023,0.69013,0.69017,135499999.0
2005-08-01 15:50:00,0.69016,0.69023,0.69016,0.69018,149800005.0
2005-08-01 15:51:00,0.69023,0.69025,0.69022,0.69025,102100000.0
2005-08-01 15:52:00,0.69019,0.69025,0.69019,0.69021,97300000.0
2005-08-01 15:53:00,0.69023,0.6903,0.6902,0.69025,123100001.0
2005-08-01 15:54:00,0.69026,0.69033,0.69025,0.69027,67500000.0
2005-08-01 15:55:00,0.69028,0.69032,0.6902,0.69022,192899996.0
2005-08-01 15:56:00,0.69024,0.69024,0.69017,0.69023,118700000.0
2005-08-01 15:57:00,0.69024,0.69031,0.69022,0.69026,70200000.0
2005-08-01 15:58:00,0.69029,0.69029,0.69026,0.69026,31900000.0
2005-08-01 15:59:00,0.69022,0.69026,0.69018,0.69026,54700000.0
2005-08-01 16:00:00,0.69026,0.69034,0.6901,0.69017,142799997.0
2005-08-01 16:01:00,0.6902,0.69041,0.69018,0.69041,186699997.0
2005-08-01 16:02:00,0.69024,0.69032,0.69015,0.69015,210299998.0
2005-08-01 16:03:00,0.69019,0.69023,0.69012,0.69023,129900002.0
2005-08-01 16:04:00,0.69025,0.69027,0.69018,0.69026,107799998.0
2005-08-01 16:05:00,0.69027,0.69029,0.6901,0.6901,125300003.0
2005-08-01 16:06:00,0.69019,0.6902,0.69012,0.6902,233800002.0
2005-08-01 16:07:00,0.69017,0.69021,0.69011,0.69017,208799996.0
2005-08-01 16:08:00,0.6902,0.69034,0.6902,0.69034,122699999.0
2005-08-01 16:09:00,0.69037,0.69047,0.69037,0.69045,107600000.0
2005-08-01 16:10:00,0.69042,0.69042,0.69039,0.6904,153100005.0
2005-08-01 16:11:00,0.69039,0.69039,0.69033,0.69038,55000000.0
2005-08-01 16:12:00,0.69037,0.69037,0.69024,0.69024,124399998.0
2005-08-01 16:13:00,0.69028,0.69042,0.69028,0.69042,106099998.0
2005-08-01 16:14:00,0.69043,0.69043,0.69031,0.6904,154400003.0
2005-08-01 16:15:00,0.69049,0.69061,0.69049,0.69056,112499998.0
2005-08-01 16:16:00,0.6905,0.6905,0.69048,0.69048,66500001.0
2005-08-01 16:17:00,0.69046,0.69046,0.69031,0.69031,109399999.0
2005-08-01 16:18:00,0.69029,0.69044,0.69029,0.69033,100399998.0
2005-08-01 16:19:00,0.69032,0.69039,0.69032,0.69039,221100003.0
2005-08-01 16:20:00,0.69036,0.69043,0.69036,0.69043,89400001.0
2005-08-01 16:21:00,0.69043,0.69065,0.69043,0.69065,165099999.0
2005-08-01 16:22:00,0.69067,0.69067,0.69054,0.69055,62500001.0
2005-08-01 16:23:00,0.69056,0.69056,0.69047,0.69053,89900000.0
2005-08-01 16:24:00,0.69065,0.6907,0.69056,0.69056,249900000.0
2005-08-01 16:25:00,0.69056,0.69073,0.69056,0.69073,200100005.0
2005-08-01 16:26:00,0.69067,0.69067,0.69059,0.69059,238299996.0
2005-08-01 16:27:00,0.69064,0.6907,0.69062,0.69066,95099999.0
2005-08-01 16:28:00,0.6907,0.69081,0.6907,0.69081,106500001.0
2005-08-01 16:29:00,0.69073,0.6908,0.69067,0.6908,68600002.0
2005-08-01 16:30:00,0.69078,0.69082,0.69078,0.69082,16000000.0
2005-08-01 16:31:00,0.6908,0.69082,0.69071,0.69071,185700000.0
2005-08-01 16:32:00,0.69076,0.69078,0.69072,0.69072,167900001.0
2005-08-01 16:33:00,0.6907,0.69075,0.6907,0.6907,23200000.0
2005-08-01 16:34:00,0.69064,0.69075,0.69064,0.69066,150099999.0
2005-08-01 16:35:00,0.69076,0.69076,0.69061,0.69061,99799999.0
2005-08-01 16:36:00,0.69053,0.69055,0.69049,0.69049,73299999.0
2005-08-01 16:37:00,0.69045,0.69047,0.69042,0.69042,138999999.0
2005-08-01 16:38:00,0.69041,0.69041,0.6903,0.6904,227400000.0
2005-08-01 16:39:00,0.69041,0.69051,0.69041,0.69044,180000002.0
2005-08-01 16:40:00,0.6904,0.69059,0.69037,0.69045,90900001.0
2005-08-01 16:41:00,0.69034,0.69034,0.69021,0.6903,150600000.0
2005-08-01 16:42:00,0.69016,0.69021,0.69012,0.69018,172000002.0
2005-08-01 16:43:00,0.69006,0.69015,0.69004,0.69013,110200000.0
2005-08-01 16:44:00,0.68998,0.68998,0.68985,0.68988,107800002.0
2005-08-01 16:45:00,0.68997,0.6901,0.68994,0.69008,55500001.0
2005-08-01 16:46:00,0.6901,0.69018,0.69003,0.69018,123200000.0
2005-08-01 16:47:00,0.69017,0.69017,0.69012,0.69012,123400002.0
2005-08-01 16:48:00,0.69013,0.69013,0.68985,0.68985,161400001.0
2005-08-01 16:49:00,0.68984,0.68987,0.68959,0.68959,112400002.0
2005-08-01 16:50:00,0.68959,0.68961,0.68951,0.68957,185900001.0
2005-08-01 16:51:00,0.68962,0.68965,0.68958,0.68963,136500003.0
2005-08-01 16:52:00,0.68973,0.68975,0.68961,0.68961,62600001.0
2005-08-01 16:53:00,0.68959,0.68959,0.68952,0.68955,76799998.0
2005-08-01 16:54:00,0.68954,0.68955,0.68944,0.68944,69500000.0
2005-08-01 16:55:00,0.68952,0.68952,0.6894,0.6894,276100002.0
2005-08-01 16:56:00,0.68939,0.68945,0.68939,0.68945,43200001.0
2005-08-01 16:57:00,0.68945,0.68949,0.68944,0.68945,90400001.0
2005-08-01 16:58:00,0.68941,0.68952,0.68941,0.68952,124400002.0
2005-08-01 16:59:00,0.68953,0.68956,0.6895,0.6895,165100005.0
2005-08-01 17:00:00,0.68953,0.68969,0.68953,0.68962,208000004.0
2005-08-01 17:01:00,0.6896,0.68968,0.68954,0.68967,279800000.0
2005-08-01 17:02:00,0.68972,0.68983,0.68971,0.68983,212799997.0
2005-08-01 17:03:00,0.6898,0.6898,0.68972,0.68975,81699998.0
2005-08-01 17:04:00,0.68971,0.68971,0.68951,0.68959,110699998.0
2005-08-01 17:05:00,0.68959,0.6896,0.68947,0.68947,232500003.0
2005-08-01 17:06:00,0.68941,0.68945,0.68939,0.68945,178300000.0
2005-08-01 17:07:00,0.68936,0.68936,0.68904,0.68907,206899997.0
2005-08-01 17:08:00,0.68912,0.68918,0.68912,0.68918,80299998.0
2005-08-01 17:09:00,0.68918,0.68923,0.68914,0.68914,52699998.0
2005-08-01 17:10:00,0.68911,0.68911,0.68897,0.68903,176200003.0
2005-08-01 17:11:00,0.68903,0.68918,0.68903,0.68918,91400000.0
2005-08-01 17:12:00,0.68919,0.6893,0.68917,0.68927,241899997.0
2005-08-01 17:13:00,0.68931,0.68937,0.68922,0.68928,115200000.0
2005-08-01 17:14:00,0.68931,0.68935,0.68927,0.68935,47200000.0
2005-08-01 17:15:00,0.68932,0.68932,0.68921,0.68923,149800000.0
2005-08-01 17:16:00,0.68917,0.68917,0.68902,0.6891,92800000.0
2005-08-01 17:17:00,0.68909,0.68914,0.68908,0.68911,80400000.0
2005-08-01 17:18:00,0.68911,0.68914,0.6891,0.68912,201100005.0
2005-08-01 17:19:00,0.68917,0.68922,0.68907,0.68907,203900000.0
2005-08-01 17:20:00,0.6891,0.6891,0.68887,0.68887,46199999.0
2005-08-01 17:21:00,0.68881,0.68885,0.68872,0.68882,94300001.0
2005-08-01 17:22:00,0.68891,0.68901,0.68888,0.68901,176999996.0
2005-08-01 17:23:00,0.68896,0.68903,0.68892,0.68892,251299999.0
2005-08-01 17:24:00,0.68894,0.68898,0.68887,0.6889,181400002.0
2005-08-01 17:25:00,0.68885,0.68885,0.68874,0.68877,176600001.0
2005-08-01 17:26:00,0.68878,0.68886,0.68877,0.68886,140600002.0
2005-08-01 17:27:00,0.68887,0.68887,0.6888,0.68881,192499996.0
2005-08-01 17:28:00,0.68885,0.6889,0.68883,0.6889,97200001.0
2005-08-01 17:29:00,0.68888,0.68889,0.68881,0.68889,127600001.0
2005-08-01 17:30:00,0.68891,0.68893,0.68887,0.68887,134400000.0
2005-08-01 17:31:00,0.68892,0.68896,0.68892,0.68893,85500002.0
2005-08-01 17:32:00,0.68897,0.68903,0.68895,0.68898,170900005.0
2005-08-01 17:33:00,0.68905,0.68905,0.689,0.689,37600000.0
2005-08-01 17:34:00,0.68901,0.68901,0.68897,0.68897,124099998.0
2005-08-01 17:35:00,0.68901,0.68904,0.68899,0.68904,151600000.0
2005-08-01 17:36:00,0.68904,0.68905,0.68902,0.68902,62000001.0
2005-08-01 17:37:00,0.68905,0.68908,0.68895,0.68895,159199999.0
2005-08-01 17:38:00,0.68892,0.68902,0.68888,0.68895,262100002.0
2005-08-01 17:39:00,0.68899,0.68899,0.68894,0.68897,39900000.0
2005-08-01 17:40:00,0.68896,0.68899,0.68894,0.68899,161400002.0
2005-08-01 17:41:00,0.68895,0.68903,0.68895,0.68903,125400001.0
2005-08-01 17:42:00,0.68897,0.68903,0.68896,0.68896,53700000.0
2005-08-01 17:43:00,0.68898,0.68898,0.68893,0.68896,75100002.0
2005-08-01 17:44:00,0.68898,0.68903,0.68894,0.68903,161399999.0
2005-08-01 17:45:00,0.68896,0.68898,0.68894,0.68898,187600002.0
2005-08-01 17:46:00,0.68902,0.68903,0.68902,0.68903,24700001.0
2005-08-01 17:47:00,0.68898,0.68903,0.68898,0.689,102799997.0
2005-08-01 17:48:00,0.689,0.68904,0.68898,0.68898,52000001.0
2005-08-01 17:49:00,0.68899,0.68903,0.68893,0.689,91799998.0
2005-08-01 17:50:00,0.68901,0.68904,0.68894,0.689,227299999.0
2005-08-01 17:51:00,0.68892,0.68892,0.68878,0.68884,166900001.0
2005-08-01 17:52:00,0.68882,0.68882,0.68873,0.68876,215099994.0
2005-08-01 17:53:00,0.68877,0.68889,0.68875,0.68883,31700000.0
2005-08-01 17:54:00,0.68887,0.68893,0.68887,0.68893,109299999.0
2005-08-01 17:55:00,0.68886,0.68887,0.68886,0.68887,46199999.0
2005-08-01 17:56:00,0.68894,0.68894,0.68894,0.68894,38300001.0
2005-08-01 17:57:00,0.68899,0.689,0.68898,0.68898,27100000.0
2005-08-01 17:58:00,0.68902,0.68903,0.68901,0.68902,99199997.0
2005-08-01 17:59:00,0.68904,0.68907,0.689,0.68902,109300000.0
2005-08-01 18:00:00,0.68902,0.68909,0.68899,0.68909,190400000.0
2005-08-01 18:01:00,0.68912,0.68912,0.68905,0.68909,1225799999.0
2005-08-01 18:02:00,0.68903,0.68905,0.689,0.689,1675000000.0
2005-08-01 18:03:00,0.689,0.68908,0.689,0.68908,1714699991.0
2005-08-01 18:04:00,0.68922,0.68945,0.68882,0.68943,647599996.0
2005-08-01 18:05:00,0.68908,0.6891,0.68905,0.68908,1376399997.0
2005-08-01 18:06:00,0.68908,0.68923,0.68908,0.6892,1809799992.0
2005-08-01 18:07:00,0.6893,0.6896,0.6893,0.6895,2004000008.0
2005-08-01 18:08:00,0.68956,0.68956,0.68928,0.68933,2004000008.0
2005-08-01 18:09:00,0.68932,0.68936,0.68927,0.6893,884599997.0
2005-08-01 18:10:00,0.6893,0.68935,0.68925,0.68925,811800003.0
2005-08-01 18:11:00,0.68925,0.6893,0.68921,0.68928,1202199989.0
2005-08-01 18:12:00,0.68925,0.68928,0.68918,0.6892,825400010.0
2005-08-01 18:13:00,0.68922,0.68925,0.68918,0.68918,1014300012.0
2005-08-01 18:14:00,0.68916,0.68919,0.6891,0.68918,1732599984.0
2005-08-01 18:15:00,0.6891,0.6892,0.6891,0.6891,1190399996.0
2005-08-01 18:16:00,0.68917,0.68934,0.68916,0.6893,1190399996.0
2005-08-01 18:17:00,0.68926,0.68927,0.68916,0.68916,686199995.0
2005-08-01 18:18:00,0.68913,0.68915,0.6891,0.68915,888000004.0
2005-08-01 18:19:00,0.68915,0.68919,0.68909,0.68913,759299994.0
2005-08-01 18:20:00,0.68912,0.68912,0.68897,0.68902,512199997.0
2005-08-01 18:21:00,0.689,0.68903,0.68895,0.689,918300005.0
2005-08-01 18:22:00,0.68905,0.68909,0.68901,0.68905,1201700006.0
2005-08-01 18:23:00,0.68902,0.68911,0.68899,0.68911,1207300010.0
2005-08-01 18:24:00,0.68907,0.68913,0.68901,0.68907,1249800005.0
2005-08-01 18:25:00,0.68906,0.6891,0.68901,0.68902,975099994.0
2005-08-01 18:26:00,0.68903,0.68903,0.6889,0.68903,914799999.0
2005-08-01 18:27:00,0.68907,0.6891,0.68904,0.68908,788499992.0
2005-08-01 18:28:00,0.68906,0.68908,0.68896,0.68908,525699999.0
2005-08-01 18:29:00,0.68905,0.68911,0.68903,0.6891,687300005.0
2005-08-01 18:30:00,0.68907,0.68911,0.68901,0.68911,661699994.0
2005-08-01 18:31:00,0.68907,0.6891,0.68899,0.68899,588600002.0
2005-08-01 18:32:00,0.68902,0.68907,0.68891,0.68891,617899998.0
2005-08-01 18:33:00,0.68893,0.68904,0.68892,0.689,678299995.0
2005-08-01 18:34:00,0.68901,0.68909,0.68898,0.68899,1166200001.0
2005-08-01 18:35:00,0.689,0.68905,0.68897,0.68903,652600000.0
2005-08-01 18:36:00,0.68905,0.6891,0.68905,0.6891,254899998.0
2005-08-01 18:37:00,0.68909,0.68917,0.68907,0.68915,441999999.0
2005-08-01 18:38:00,0.68913,0.68914,0.68907,0.68907,440499994.0
2005-08-01 18:39:00,0.6891,0.68913,0.68903,0.68903,605199997.0
2005-08-01 18:40:00,0.68909,0.68925,0.68909,0.68925,354000003.0
2005-08-01 18:41:00,0.68922,0.6893,0.68921,0.68926,608999994.0
2005-08-01 18:42:00,0.68923,0.68932,0.68922,0.68929,469699995.0
2005-08-01 18:43:00,0.68926,0.6893,0.68926,0.68928,309299999.0
2005-08-01 18:44:00,0.68928,0.68932,0.68911,0.68911,491600006.0
2005-08-01 18:45:00,0.68913,0.68918,0.68909,0.6891,412200002.0
2005-08-01 18:46:00,0.68916,0.68916,0.68908,0.6891,180400000.0
2005-08-01 18:47:00,0.68914,0.68918,0.68914,0.68915,282999999.0
2005-08-01 18:48:00,0.68912,0.68919,0.68908,0.68919,381999995.0
2005-08-01 18:49:00,0.68915,0.68924,0.68915,0.6892,129399999.0
2005-08-01 18:50:00,0.68918,0.6892,0.68917,0.6892,70100000.0
2005-08-01 18:51:00,0.68918,0.68918,0.68912,0.68915,446199999.0
2005-08-01 18:52:00,0.68916,0.68916,0.6891,0.68915,327799999.0
2005-08-01 18:53:00,0.68915,0.68918,0.68907,0.68907,571200001.0
2005-08-01 18:54:00,0.68913,0.68915,0.68909,0.6891,378900001.0
2005-08-01 18:55:00,0.68909,0.68918,0.68908,0.68917,434799999.0
2005-08-01 18:56:00,0.68917,0.68917,0.68908,0.68908,334600002.0
2005-08-01 18:57:00,0.6891,0.68912,0.68907,0.68908,337400001.0
2005-08-01 18:58:00,0.68907,0.6892,0.68907,0.68912,1002000001.0
2005-08-01 18:59:00,0.68908,0.68919,0.68908,0.68915,698800003.0
2005-08-01 19:00:00,0.68913,0.68915,0.68907,0.68915,523799994.0
2005-08-01 19:01:00,0.68917,0.68929,0.68917,0.68929,94399999.0
2005-08-01 19:02:00,0.68929,0.6893,0.68921,0.6893,462600005.0
2005-08-01 19:03:00,0.6893,0.68939,0.68928,0.68932,495200003.0
2005-08-01 19:04:00,0.68935,0.68936,0.68931,0.68934,402599998.0
2005-08-01 19:05:00,0.68929,0.68934,0.68926,0.68932,419400004.0
2005-08-01 19:06:00,0.68928,0.68938,0.68928,0.68932,661899997.0
2005-08-01 19:07:00,0.68936,0.68936,0.68929,0.68931,291600007.0
2005-08-01 19:08:00,0.68937,0.68937,0.68927,0.68928,909100001.0
2005-08-01 19:09:00,0.6893,0.68941,0.6893,0.68936,578600002.0
2005-08-01 19:10:00,0.6893,0.6893,0.68915,0.68915,312400000.0
2005-08-01 19:11:00,0.68912,0.68917,0.68907,0.68917,179699995.0
2005-08-01 19:12:00,0.68915,0.6892,0.6891,0.6891,332800003.0
2005-08-01 19:13:00,0.68905,0.68911,0.68903,0.68907,327200001.0
2005-08-01 19:14:00,0.6891,0.68926,0.6891,0.68921,260700000.0
2005-08-01 19:15:00,0.68922,0.68925,0.68914,0.68917,566400002.0
2005-08-01 19:16:00,0.6892,0.6892,0.6892,0.6892,141799998.0
2005-08-01 19:17:00,0.68919,0.68919,0.68911,0.68915,286299999.0
2005-08-01 19:18:00,0.68913,0.68925,0.68913,0.68925,186900000.0
2005-08-01 19:19:00,0.68924,0.68924,0.68916,0.68923,614499995.0
2005-08-01 19:20:00,0.68917,0.68919,0.68916,0.68916,562300003.0
2005-08-01 19:21:00,0.68917,0.68919,0.68912,0.68917,151099999.0
2005-08-01 19:22:00,0.68924,0.68947,0.68917,0.68942,283400000.0
2005-08-01 19:23:00,0.68917,0.68922,0.68915,0.6892,395900008.0
2005-08-01 19:24:00,0.6892,0.68927,0.6892,0.68927,318900000.0
2005-08-01 19:25:00,0.68928,0.68932,0.68921,0.68932,169800001.0
2005-08-01 19:26:00,0.68929,0.68929,0.68922,0.68922,527099994.0
2005-08-01 19:27:00,0.68922,0.68929,0.68921,0.68929,933699997.0
2005-08-01 19:28:00,0.68927,0.68932,0.68927,0.6893,200500000.0
2005-08-01 19:29:00,0.68925,0.68925,0.68918,0.6892,473700003.0
2005-08-01 19:30:00,0.68913,0.68919,0.68911,0.68912,673399999.0
2005-08-01 19:31:00,0.68912,0.68918,0.68907,0.68915,644100005.0
2005-08-01 19:32:00,0.68915,0.68915,0.68906,0.68912,335999998.0
2005-08-01 19:33:00,0.68908,0.6891,0.68905,0.68908,305000009.0
2005-08-01 19:34:00,0.6891,0.6891,0.68908,0.6891,399500000.0
2005-08-01 19:35:00,0.6891,0.68917,0.68909,0.68914,545100000.0
2005-08-01 19:36:00,0.68919,0.68922,0.68914,0.6892,644299999.0
2005-08-01 19:37:00,0.6892,0.68927,0.6892,0.68922,368800002.0
2005-08-01 19:38:00,0.68917,0.68917,0.68912,0.68917,287599999.0
2005-08-01 19:39:00,0.68915,0.68921,0.68914,0.6892,675199996.0
2005-08-01 19:40:00,0.68917,0.68923,0.68917,0.68917,730700006.0
2005-08-01 19:41:00,0.68922,0.68925,0.68917,0.68918,612599995.0
2005-08-01 19:42:00,0.68918,0.6892,0.68914,0.68915,287100002.0
2005-08-01 19:43:00,0.68915,0.6892,0.68915,0.6892,141499998.0
2005-08-01 19:44:00,0.68917,0.68919,0.68913,0.68913,332400003.0
2005-08-01 19:45:00,0.68912,0.68912,0.68903,0.68911,217300002.0
2005-08-01 19:46:00,0.68915,0.68916,0.6891,0.6891,128700000.0
2005-08-01 19:47:00,0.6891,0.68917,0.68909,0.68917,77399998.0
2005-08-01 19:48:00,0.68919,0.68922,0.68917,0.6892,124800000.0
2005-08-01 19:49:00,0.68917,0.68918,0.68913,0.68916,215799999.0
2005-08-01 19:50:00,0.68915,0.68919,0.68909,0.68918,558900005.0
2005-08-01 19:51:00,0.6892,0.6892,0.6891,0.68911,350999999.0
2005-08-01 19:52:00,0.6891,0.6892,0.6891,0.6892,296500000.0
2005-08-01 19:53:00,0.6892,0.68923,0.6892,0.6892,162299997.0
2005-08-01 19:54:00,0.6892,0.6892,0.68914,0.68915,98899999.0
2005-08-01 19:55:00,0.68917,0.68917,0.68911,0.68914,213900000.0
2005-08-01 19:56:00,0.68915,0.68915,0.68915,0.68915,162600003.0
2005-08-01 19:57:00,0.68914,0.68914,0.68902,0.68911,413000005.0
2005-08-01 19:58:00,0.68913,0.68915,0.68912,0.68912,309799998.0
2005-08-01 19:59:00,0.68912,0.68915,0.68912,0.68912,803700000.0
2005-08-01 20:00:00,0.68925,0.68932,0.68924,0.68932,223199998.0
2005-08-01 20:01:00,0.68932,0.68933,0.6893,0.68932,257500001.0
2005-08-01 20:02:00,0.68932,0.68932,0.68927,0.68927,140299998.0
2005-08-01 20:03:00,0.6893,0.6893,0.68927,0.6893,228699996.0
2005-08-01 20:04:00,0.6893,0.6893,0.6893,0.6893,149999999.0
2005-08-01 20:05:00,0.6893,0.6893,0.68928,0.6893,149099998.0
2005-08-01 20:06:00,0.68927,0.6893,0.68926,0.68926,178799997.0
2005-08-01 20:07:00,0.68946,0.68958,0.68939,0.68953,193199999.0
2005-08-01 20:08:00,0.68925,0.68928,0.68922,0.68925,654400003.0
2005-08-01 20:09:00,0.68923,0.68925,0.68919,0.68922,82400000.0
2005-08-01 20:10:00,0.68916,0.68916,0.68906,0.68913,195499997.0
2005-08-01 20:11:00,0.68913,0.68924,0.68913,0.68924,268800000.0
2005-08-01 20:12:00,0.68925,0.68928,0.68917,0.68925,1071800017.0
2005-08-01 20:13:00,0.68922,0.68923,0.68914,0.68922,381599994.0
2005-08-01 20:14:00,0.68928,0.68932,0.68925,0.68932,277699997.0
2005-08-01 20:15:00,0.68932,0.68932,0.68923,0.68923,800000002.0
2005-08-01 20:16:00,0.68922,0.68923,0.6892,0.68923,419800004.0
2005-08-01 20:17:00,0.68931,0.68954,0.68931,0.68945,168800000.0
2005-08-01 20:18:00,0.68925,0.68925,0.68922,0.68922,356099999.0
2005-08-01 20:19:00,0.68921,0.68921,0.68915,0.68919,578300005.0
2005-08-01 20:20:00,0.68924,0.68929,0.68922,0.68928,326899999.0
2005-08-01 20:21:00,0.68942,0.68954,0.68935,0.6895,169900000.0
2005-08-01 20:22:00,0.6893,0.68934,0.68928,0.6893,130000001.0
2005-08-01 20:23:00,0.6893,0.68932,0.6893,0.6893,514099995.0
2005-08-01 20:24:00,0.68927,0.68935,0.68925,0.68925,257700000.0
2005-08-01 20:25:00,0.68925,0.68934,0.68925,0.6893,395699998.0
2005-08-01 20:26:00,0.68928,0.68932,0.68925,0.6893,733499990.0
2005-08-01 20:27:00,0.68928,0.68932,0.68928,0.6893,378000002.0
2005-08-01 20:28:00,0.68934,0.6894,0.68932,0.68932,639800004.0
2005-08-01 20:29:00,0.68932,0.68932,0.68925,0.68927,505099992.0
2005-08-01 20:30:00,0.68928,0.68932,0.68925,0.6893,1702399996.0
2005-08-01 20:31:00,0.6893,0.68932,0.68922,0.68925,1005099990.0
2005-08-01 20:32:00,0.68951,0.68963,0.68927,0.68953,1078099992.0
2005-08-01 20:33:00,0.6893,0.68932,0.6893,0.6893,262900003.0
2005-08-01 20:34:00,0.68928,0.6893,0.68927,0.68927,453100005.0
2005-08-01 20:35:00,0.68931,0.68932,0.68928,0.68931,275200001.0
2005-08-01 20:36:00,0.6893,0.68931,0.68922,0.68931,252499999.0
2005-08-01 20:37:00,0.68932,0.68935,0.68927,0.68928,539399995.0
2005-08-01 20:38:00,0.68925,0.68932,0.68925,0.68925,773699992.0
2005-08-01 20:39:00,0.68928,0.6894,0.68928,0.68931,511400001.0
2005-08-01 20:40:00,0.6893,0.68937,0.68925,0.68932,545100004.0
2005-08-01 20:41:00,0.68931,0.68931,0.68923,0.68925,295300001.0
2005-08-01 20:42:00,0.68928,0.68934,0.68928,0.68934,149299998.0
2005-08-01 20:43:00,0.68935,0.6894,0.68931,0.68931,497800001.0
2005-08-01 20:44:00,0.68934,0.68941,0.68932,0.6894,1092599985.0
2005-08-01 20:45:00,0.68946,0.6895,0.68943,0.68943,423400004.0
2005-08-01 20:46:00,0.68946,0.68946,0.68935,0.6894,128900001.0
2005-08-01 20:47:00,0.68942,0.68947,0.68936,0.68937,649200003.0
2005-08-01 20:48:00,0.68935,0.68942,0.68932,0.68935,545899999.0
2005-08-01 20:49:00,0.68937,0.68941,0.68935,0.68935,326200001.0
2005-08-01 20:50:00,0.68934,0.68934,0.68921,0.68924,1462800005.0
2005-08-01 20:51:00,0.6892,0.68929,0.6892,0.68927,524099995.0
2005-08-01 20:52:00,0.68928,0.68929,0.68919,0.68925,689199999.0
2005-08-01 20:53:00,0.68929,0.68931,0.68923,0.68927,880099997.0
2005-08-01 20:54:00,0.68927,0.68927,0.68917,0.68922,500199999.0
2005-08-01 20:55:00,0.6892,0.68929,0.68915,0.68915,517100004.0
2005-08-01 20:56:00,0.68915,0.68922,0.6891,0.68915,1079500006.0
2005-08-01 20:57:00,0.68912,0.68922,0.68912,0.68919,986900001.0
2005-08-01 20:58:00,0.68919,0.68922,0.68914,0.6892,576800003.0
2005-08-01 20:59:00,0.6892,0.68924,0.68914,0.68915,1406499998.0
2005-08-01 21:00:00,0.68921,0.68924,0.68914,0.6892,1633299999.0
2005-08-01 21:01:00,0.68925,0.6893,0.6892,0.68925,1306400000.0
2005-08-01 21:02:00,0.68924,0.68924,0.68913,0.68913,410900004.0
2005-08-01 21:03:00,0.68913,0.6892,0.68912,0.68916,741000002.0
2005-08-01 21:04:00,0.68918,0.68922,0.68917,0.68918,482799993.0
2005-08-01 21:05:00,0.68914,0.68917,0.68909,0.68909,705599996.0
2005-08-01 21:06:00,0.68909,0.68914,0.68906,0.6891,578300005.0
2005-08-01 21:07:00,0.6891,0.68912,0.68908,0.68909,102200002.0
2005-08-01 21:08:00,0.68907,0.68915,0.68907,0.68915,118900001.0
2005-08-01 21:09:00,0.68918,0.68918,0.68904,0.68907,541700002.0
2005-08-01 21:10:00,0.68902,0.68907,0.68901,0.68902,188800002.0
2005-08-01 21:11:00,0.689,0.68904,0.689,0.68904,198500003.0
2005-08-01 21:12:00,0.68903,0.68908,0.68903,0.68905,81300001.0
2005-08-01 21:13:00,0.68908,0.68914,0.68904,0.68904,352200004.0
2005-08-01 21:14:00,0.68906,0.68912,0.68904,0.68908,622699998.0
2005-08-01 21:15:00,0.6893,0.68936,0.68904,0.68915,302600003.0
2005-08-01 21:16:00,0.68908,0.6891,0.68905,0.68909,263600000.0
2005-08-01 21:17:00,0.68908,0.68913,0.68905,0.68913,250600002.0
2005-08-01 21:18:00,0.6891,0.68912,0.68907,0.6891,150300001.0
2005-08-01 21:19:00,0.68906,0.68907,0.689,0.689,567199998.0
2005-08-01 21:20:00,0.68905,0.68905,0.689,0.68902,1205500001.0
2005-08-01 21:21:00,0.68903,0.68903,0.68895,0.68895,370200001.0
2005-08-01 21:22:00,0.68897,0.68902,0.68897,0.689,751800010.0
2005-08-01 21:23:00,0.68908,0.68921,0.68897,0.68916,84800000.0
2005-08-01 21:24:00,0.68898,0.68898,0.6889,0.6889,248599994.0
2005-08-01 21:25:00,0.68892,0.68895,0.68887,0.68892,319300005.0
2005-08-01 21:26:00,0.68895,0.68898,0.68893,0.68893,191700000.0
2005-08-01 21:27:00,0.68893,0.68893,0.6889,0.68891,146199996.0
2005-08-01 21:28:00,0.68891,0.68895,0.68888,0.68893,202700003.0
2005-08-01 21:29:00,0.68889,0.6889,0.68888,0.68888,88299998.0
2005-08-01 21:30:00,0.68885,0.68892,0.68885,0.68892,199099999.0
2005-08-01 21:31:00,0.68925,0.68926,0.68895,0.68903,220599999.0
2005-08-01 21:32:00,0.68893,0.68899,0.68893,0.68899,863099988.0
2005-08-01 21:33:00,0.689,0.68901,0.68893,0.68893,389699998.0
2005-08-01 21:34:00,0.68894,0.689,0.68894,0.68898,442299990.0
2005-08-01 21:35:00,0.68925,0.68934,0.68887,0.68916,214100002.0
2005-08-01 21:36:00,0.68897,0.68897,0.6889,0.6889,191599998.0
2005-08-01 21:37:00,0.68894,0.68895,0.68891,0.68895,265900002.0
2005-08-01 21:38:00,0.68893,0.689,0.68892,0.689,186000003.0
2005-08-01 21:39:00,0.68896,0.68905,0.68896,0.689,146100001.0
2005-08-01 21:40:00,0.68892,0.689,0.68892,0.68892,170799996.0
2005-08-01 21:41:00,0.68893,0.68898,0.68893,0.68898,93200000.0
2005-08-01 21:42:00,0.68895,0.68895,0.68892,0.68895,170799998.0
2005-08-01 21:43:00,0.68892,0.68897,0.6889,0.68893,424700004.0
2005-08-01 21:44:00,0.68893,0.68895,0.68893,0.68895,568099994.0
2005-08-01 21:45:00,0.68895,0.68895,0.68895,0.68895,79400000.0
2005-08-01 21:46:00,0.68879,0.68929,0.68873,0.68929,453799999.0
2005-08-01 21:47:00,0.68896,0.689,0.68896,0.689,342699995.0
2005-08-01 21:48:00,0.68899,0.68899,0.68891,0.68893,191000001.0
2005-08-01 21:49:00,0.68893,0.68895,0.68893,0.68895,162799995.0
2005-08-01 21:50:00,0.68892,0.68894,0.68887,0.68892,124999998.0
2005-08-01 21:51:00,0.6889,0.6889,0.68887,0.68887,236599998.0
2005-08-01 21:52:00,0.68887,0.68892,0.68885,0.68885,65700000.0
2005-08-01 21:53:00,0.6889,0.6889,0.68887,0.68887,90700000.0
2005-08-01 21:54:00,0.68888,0.68897,0.68887,0.68897,460100003.0
2005-08-01 21:55:00,0.68896,0.68898,0.6889,0.6889,237100000.0
2005-08-01 21:56:00,0.68894,0.68897,0.6889,0.6889,272399997.0
2005-08-01 21:57:00,0.68893,0.68895,0.6889,0.68893,404699998.0
2005-08-01 21:58:00,0.68894,0.68897,0.68894,0.68897,19200000.0
2005-08-01 21:59:00,0.68897,0.68904,0.68893,0.689,436000002.0
2005-08-01 22:00:00,0.68894,0.68894,0.68888,0.68888,214599998.0
2005-08-01 22:01:00,0.68892,0.68895,0.68888,0.68895,214600000.0
2005-08-01 22:02:00,0.68893,0.68894,0.68885,0.68885,406399998.0
2005-08-01 22:03:00,0.68885,0.68888,0.68885,0.68888,432099993.0
2005-08-01 22:04:00,0.68888,0.68893,0.68885,0.68892,218899998.0
2005-08-01 22:05:00,0.6889,0.68893,0.6889,0.68893,168199998.0
2005-08-01 22:06:00,0.68895,0.68895,0.68892,0.68893,135099997.0
2005-08-01 22:07:00,0.6889,0.68896,0.6889,0.68896,78900000.0
2005-08-01 22:08:00,0.68893,0.68895,0.6889,0.6889,316299996.0
2005-08-01 22:09:00,0.68892,0.68898,0.68892,0.68898,150099996.0
2005-08-01 22:10:00,0.68897,0.68901,0.68893,0.68893,86999998.0
2005-08-01 22:11:00,0.68918,0.68933,0.68909,0.68915,271799998.0
2005-08-01 22:12:00,0.68891,0.68891,0.68885,0.68885,477900000.0
2005-08-01 22:13:00,0.68884,0.68896,0.68884,0.68896,136600001.0
2005-08-01 22:14:00,0.68896,0.68896,0.68892,0.68892,28400000.0
2005-08-01 22:15:00,0.68921,0.68929,0.68878,0.68901,664799997.0
2005-08-01 22:16:00,0.68889,0.68903,0.68889,0.68895,556300002.0
2005-08-01 22:17:00,0.68894,0.68896,0.68887,0.68895,77600000.0
2005-08-01 22:18:00,0.68898,0.68898,0.68897,0.68897,24400000.0
2005-08-01 22:19:00,0.68895,0.68895,0.68886,0.68887,230200003.0
2005-08-01 22:20:00,0.68888,0.68889,0.68886,0.68886,133299998.0
2005-08-01 22:21:00,0.68885,0.6889,0.68885,0.68885,291399998.0
2005-08-01 22:22:00,0.68887,0.68892,0.68885,0.68885,471699993.0
2005-08-01 22:23:00,0.68883,0.68895,0.68883,0.68883,634699995.0
2005-08-01 22:24:00,0.68889,0.68892,0.68887,0.68887,410600000.0
2005-08-01 22:25:00,0.68885,0.68894,0.68885,0.6889,297700000.0
2005-08-01 22:26:00,0.68887,0.6889,0.68884,0.68884,338700000.0
2005-08-01 22:27:00,0.68882,0.68883,0.68882,0.68882,86799999.0
2005-08-01 22:28:00,0.6886,0.68917,0.6886,0.68911,250399998.0
2005-08-01 22:29:00,0.68884,0.68884,0.68874,0.68875,314199999.0
2005-08-01 22:30:00,0.68879,0.68883,0.68879,0.68881,171000000.0
2005-08-01 22:31:00,0.6889,0.68892,0.68888,0.6889,88999999.0
2005-08-01 22:32:00,0.68893,0.68893,0.6889,0.6889,195200000.0
2005-08-01 22:33:00,0.6889,0.68893,0.6889,0.68893,153000002.0
2005-08-01 22:34:00,0.68892,0.68892,0.68885,0.68885,250699998.0
2005-08-01 22:35:00,0.68885,0.68888,0.6888,0.68888,133100000.0
2005-08-01 22:36:00,0.6889,0.68893,0.68888,0.6889,160799997.0
2005-08-01 22:37:00,0.68893,0.68898,0.6889,0.6889,280399994.0
2005-08-01 22:38:00,0.68892,0.68892,0.68887,0.68891,81499998.0
2005-08-01 22:39:00,0.68891,0.68892,0.68888,0.68892,264200007.0
2005-08-01 22:40:00,0.68889,0.6889,0.68885,0.68887,225900003.0
2005-08-01 22:41:00,0.68885,0.6889,0.68885,0.6889,277699998.0
2005-08-01 22:42:00,0.68882,0.68887,0.68882,0.68885,197299998.0
2005-08-01 22:43:00,0.68884,0.68885,0.68884,0.68885,34300000.0
2005-08-01 22:44:00,0.68888,0.68888,0.68883,0.68888,127299997.0
2005-08-01 22:45:00,0.68893,0.68893,0.68887,0.6889,149100002.0
2005-08-01 22:46:00,0.68912,0.68917,0.68889,0.68899,119700002.0
2005-08-01 22:47:00,0.68893,0.68893,0.68885,0.68885,148500000.0
2005-08-01 22:48:00,0.68882,0.68886,0.68875,0.68875,331200001.0
2005-08-01 22:49:00,0.68881,0.68881,0.68868,0.6887,156100000.0
2005-08-01 22:50:00,0.68872,0.68878,0.68872,0.68872,103900001.0
2005-08-01 22:51:00,0.68877,0.68884,0.68873,0.68884,50900000.0
2005-08-01 22:52:00,0.68885,0.6889,0.6888,0.68888,202699995.0
2005-08-01 22:53:00,0.68883,0.68894,0.68882,0.68891,100900002.0
2005-08-01 22:54:00,0.68893,0.68896,0.68891,0.68893,135500001.0
2005-08-01 22:55:00,0.68893,0.68893,0.68891,0.68891,113200000.0
2005-08-01 22:56:00,0.68885,0.68885,0.68869,0.68873,87599998.0
2005-08-01 22:57:00,0.68868,0.68872,0.68867,0.68872,213699997.0
2005-08-01 22:58:00,0.68871,0.68873,0.68862,0.68869,537199999.0
2005-08-01 22:59:00,0.68867,0.68874,0.68857,0.68857,267499999.0
2005-08-01 23:00:00,0.68872,0.6891,0.68872,0.68896,172100002.0
2005-08-01 23:01:00,0.68893,0.68909,0.68884,0.68907,258300002.0
2005-08-01 23:02:00,0.68869,0.6892,0.68869,0.68906,226799996.0
2005-08-01 23:03:00,0.689,0.68912,0.68881,0.68911,86600000.0
2005-08-01 23:04:00,0.68868,0.68893,0.68868,0.68889,259299997.0
2005-08-01 23:05:00,0.68897,0.68902,0.68871,0.68874,160300001.0
2005-08-01 23:06:00,0.68873,0.68908,0.68873,0.68889,139499998.0
2005-08-01 23:07:00,0.68887,0.68901,0.68881,0.68881,157900000.0
2005-08-01 23:08:00,0.68873,0.689,0.6887,0.68879,210000003.0
2005-08-01 23:09:00,0.68865,0.68891,0.68841,0.68877,189699996.0
2005-08-01 23:10:00,0.68873,0.68883,0.68859,0.68882,168699999.0
2005-08-01 23:11:00,0.68903,0.68903,0.68877,0.6889,233800002.0
2005-08-01 23:12:00,0.68864,0.68892,0.68864,0.6889,94700002.0
2005-08-01 23:13:00,0.68868,0.68893,0.68857,0.68893,135500000.0
2005-08-01 23:14:00,0.68896,0.68898,0.68856,0.68885,266300002.0
2005-08-01 23:15:00,0.68895,0.68896,0.68856,0.68871,158999999.0
2005-08-01 23:16:00,0.68868,0.68894,0.68866,0.68886,264200000.0
2005-08-01 23:17:00,0.6889,0.68893,0.68858,0.68881,183200001.0
2005-08-01 23:18:00,0.68851,0.68898,0.68847,0.68892,162200001.0
2005-08-01 23:19:00,0.68892,0.68892,0.68844,0.68857,149000001.0
2005-08-01 23:20:00,0.68831,0.68878,0.68831,0.68866,123900002.0
2005-08-01 23:21:00,0.68848,0.68879,0.68848,0.68876,88700002.0
2005-08-01 23:22:00,0.68877,0.68891,0.68858,0.68872,69200000.0
2005-08-01 23:23:00,0.68872,0.68872,0.68859,0.68859,195899997.0
2005-08-01 23:24:00,0.68855,0.68864,0.68855,0.68857,117500001.0
2005-08-01 23:25:00,0.68861,0.68862,0.68857,0.68858,88500000.0
2005-08-01 23:26:00,0.68852,0.68859,0.68852,0.68859,217800004.0
2005-08-01 23:27:00,0.68855,0.68855,0.68854,0.68854,20000000.0
2005-08-01 23:28:00,0.68861,0.68862,0.68861,0.68862,101200001.0
2005-08-01 23:29:00,0.68856,0.68859,0.6885,0.6885,126199999.0
2005-08-01 23:30:00,0.68853,0.68857,0.6885,0.68853,272300005.0
2005-08-01 23:31:00,0.68853,0.68863,0.68847,0.68863,121499999.0
2005-08-01 23:32:00,0.68864,0.68864,0.68851,0.68852,71899998.0
2005-08-01 23:33:00,0.68854,0.68854,0.6885,0.68852,103500002.0
2005-08-01 23:34:00,0.68851,0.68854,0.68847,0.68847,179100001.0
2005-08-01 23:35:00,0.68851,0.68857,0.6885,0.68852,194099998.0
2005-08-01 23:36:00,0.68845,0.68845,0.68841,0.68841,108799998.0
2005-08-01 23:37:00,0.68847,0.68861,0.68847,0.68861,93700000.0
2005-08-01 23:38:00,0.6886,0.6887,0.6886,0.68869,94999998.0
2005-08-01 23:39:00,0.68873,0.68875,0.68868,0.68873,177500000.0
2005-08-01 23:40:00,0.68871,0.68871,0.68867,0.68867,6400000.0
2005-08-01 23:41:00,0.68865,0.68865,0.6886,0.6886,35100001.0
2005-08-01 23:42:00,0.68864,0.68867,0.68861,0.68862,173499997.0
2005-08-01 23:43:00,0.68885,0.68896,0.68869,0.68879,69000001.0
2005-08-01 23:44:00,0.68865,0.6888,0.68865,0.6888,79200002.0
2005-08-01 23:45:00,0.68888,0.68893,0.68888,0.68893,77299998.0
2005-08-01 23:46:00,0.68901,0.68918,0.68901,0.6891,25600000.0
2005-08-01 23:47:00,0.68884,0.68884,0.68874,0.68874,11200000.0
2005-08-01 23:48:00,0.6886,0.6886,0.68838,0.68838,54500000.0
2005-08-01 23:49:00,0.6884,0.68843,0.6884,0.68843,50300000.0
2005-08-01 23:50:00,0.68852,0.6889,0.68852,0.6889,78400000.0
2005-08-01 23:51:00,0.68898,0.68898,0.68892,0.68892,62300001.0
2005-08-01 23:52:00,0.68888,0.68895,0.68888,0.68895,149300000.0
2005-08-01 23:53:00,0.68891,0.68895,0.68887,0.68887,153100002.0
2005-08-01 23:54:00,0.68894,0.68897,0.6889,0.6889,145899996.0
2005-08-01 23:55:00,0.68895,0.68895,0.68888,0.6889,137899999.0
2005-08-01 23:56:00,0.68886,0.6889,0.68883,0.68887,227299999.0
2005-08-01 23:57:00,0.68902,0.68914,0.68886,0.68891,142899996.0
2005-08-01 23:58:00,0.68886,0.6892,0.68883,0.68909,101600001.0
2005-08-01 23:59:00,0.68876,0.6888,0.68862,0.6888,81400002.0
2005-08-02 00:00:00,0.68884,0.68885,0.68877,0.68877,191600001.0
2005-08-02 00:01:00,0.6888,0.68882,0.68878,0.68882,122800000.0
2005-08-02 00:02:00,0.68884,0.68884,0.68881,0.68881,41500000.0
2005-08-02 00:03:00,0.68887,0.68888,0.68887,0.68888,43900000.0
2005-08-02 00:04:00,0.68882,0.68882,0.68863,0.68863,104000000.0
2005-08-02 00:05:00,0.68857,0.68871,0.68857,0.68871,83900000.0
2005-08-02 00:06:00,0.68873,0.68877,0.68872,0.68875,150700000.0
2005-08-02 00:07:00,0.68872,0.68875,0.6887,0.6887,121000000.0
2005-08-02 00:08:00,0.68873,0.68877,0.68872,0.68872,157499996.0
2005-08-02 00:09:00,0.68876,0.68876,0.68869,0.68869,59800000.0
2005-08-02 00:10:00,0.68871,0.68873,0.68866,0.68866,101000000.0
2005-08-02 00:11:00,0.68872,0.68872,0.68867,0.68867,98200002.0
2005-08-02 00:12:00,0.6887,0.6887,0.6887,0.6887,27100000.0
2005-08-02 00:13:00,0.6887,0.68878,0.68867,0.68878,118499999.0
2005-08-02 00:14:00,0.68876,0.68876,0.68873,0.68873,33300000.0
2005-08-02 00:15:00,0.68873,0.68874,0.68868,0.68874,140300001.0
2005-08-02 00:16:00,0.68874,0.68878,0.68871,0.68871,116700001.0
2005-08-02 00:17:00,0.68875,0.68875,0.68873,0.68873,91599996.0
2005-08-02 00:18:00,0.68872,0.68875,0.68872,0.68875,234900002.0
2005-08-02 00:19:00,0.68875,0.68875,0.6887,0.6887,32700001.0
2005-08-02 00:20:00,0.68863,0.68873,0.68863,0.68873,47000000.0
2005-08-02 00:21:00,0.68875,0.68875,0.68872,0.68872,15400000.0
2005-08-02 00:22:00,0.68872,0.68878,0.6887,0.68878,79700002.0
2005-08-02 00:23:00,0.68873,0.68873,0.68869,0.68869,109499999.0
2005-08-02 00:24:00,0.6887,0.68875,0.68867,0.68867,177700000.0
2005-08-02 00:25:00,0.68867,0.68872,0.68867,0.68868,65600002.0
2005-08-02 00:26:00,0.68875,0.68875,0.68872,0.68875,64600000.0
2005-08-02 00:27:00,0.68902,0.68904,0.6889,0.68893,108099999.0
2005-08-02 00:28:00,0.68872,0.68872,0.68859,0.68859,171099998.0
2005-08-02 00:29:00,0.6888,0.689,0.6887,0.689,180500001.0
2005-08-02 00:30:00,0.68864,0.68871,0.68864,0.68865,120299997.0
2005-08-02 00:31:00,0.68867,0.68869,0.68859,0.6886,208200002.0
2005-08-02 00:32:00,0.68865,0.68874,0.68861,0.68874,227399999.0
2005-08-02 00:33:00,0.6887,0.68878,0.6887,0.68878,121199999.0
2005-08-02 00:34:00,0.68873,0.68875,0.68871,0.68875,185699997.0
2005-08-02 00:35:00,0.6887,0.68877,0.68869,0.68877,148299999.0
2005-08-02 00:36:00,0.68879,0.68881,0.68879,0.68881,87799997.0
2005-08-02 00:37:00,0.68884,0.68889,0.68881,0.68881,118700000.0
2005-08-02 00:38:00,0.68878,0.68883,0.68878,0.6888,115900001.0
2005-08-02 00:39:00,0.6888,0.68885,0.6888,0.68883,140699999.0
2005-08-02 00:40:00,0.68885,0.68885,0.68878,0.6888,99200003.0
2005-08-02 00:41:00,0.68882,0.68897,0.68882,0.68897,106000001.0
2005-08-02 00:42:00,0.68895,0.68895,0.68894,0.68894,37100002.0
2005-08-02 00:43:00,0.6889,0.68895,0.6889,0.68895,23200000.0
2005-08-02 00:44:00,0.689,0.68901,0.68895,0.68898,98000002.0
2005-08-02 00:45:00,0.68896,0.68898,0.68892,0.68896,148400003.0
2005-08-02 00:46:00,0.68899,0.68899,0.68892,0.68893,113799999.0
2005-08-02 00:47:00,0.6889,0.6889,0.68883,0.68883,52900000.0
2005-08-02 00:48:00,0.68879,0.68883,0.68879,0.68883,90700002.0
2005-08-02 00:49:00,0.68887,0.68887,0.6888,0.6888,207599999.0
2005-08-02 00:50:00,0.68885,0.68885,0.6888,0.6888,78199999.0
2005-08-02 00:51:00,0.68887,0.68887,0.68877,0.68887,78599998.0
2005-08-02 00:52:00,0.68876,0.68876,0.6887,0.6887,63799999.0
2005-08-02 00:53:00,0.68873,0.68881,0.68868,0.68874,106599999.0
2005-08-02 00:54:00,0.68876,0.68878,0.68874,0.68874,86799999.0
2005-08-02 00:55:00,0.68876,0.68879,0.68873,0.68874,137099999.0
2005-08-02 00:56:00,0.6887,0.68875,0.68867,0.68872,62600002.0
2005-08-02 00:57:00,0.68872,0.68875,0.6887,0.68873,162000000.0
2005-08-02 00:58:00,0.68874,0.68878,0.68874,0.68878,10800000.0
2005-08-02 00:59:00,0.68877,0.68882,0.68877,0.68881,158700002.0
2005-08-02 01:00:00,0.68871,0.68876,0.68871,0.68876,5700000.0
2005-08-02 01:01:00,0.68875,0.6888,0.68875,0.6888,88899997.0
2005-08-02 01:02:00,0.6888,0.68886,0.6888,0.68882,118300002.0
2005-08-02 01:03:00,0.68882,0.68885,0.6888,0.6888,210599998.0
2005-08-02 01:04:00,0.68882,0.68888,0.68882,0.68888,119899998.0
2005-08-02 01:05:00,0.68891,0.68891,0.68885,0.68887,205399998.0
2005-08-02 01:06:00,0.68889,0.68893,0.68886,0.68893,120400001.0
2005-08-02 01:07:00,0.68899,0.689,0.68893,0.68893,113600001.0
2005-08-02 01:08:00,0.68893,0.68894,0.68889,0.68893,217300000.0
2005-08-02 01:09:00,0.68912,0.68915,0.68892,0.68914,236699997.0
2005-08-02 01:10:00,0.68895,0.68895,0.6889,0.68893,256200002.0
2005-08-02 01:11:00,0.68894,0.68905,0.68894,0.68904,158799998.0
2005-08-02 01:12:00,0.68907,0.6891,0.68901,0.68903,185300001.0
2005-08-02 01:13:00,0.68906,0.68913,0.68898,0.68898,146600003.0
2005-08-02 01:14:00,0.68891,0.6891,0.68891,0.6891,165299998.0
2005-08-02 01:15:00,0.6891,0.68919,0.68909,0.68919,109300001.0
2005-08-02 01:16:00,0.68921,0.68921,0.68914,0.6892,140799994.0
2005-08-02 01:17:00,0.68919,0.68919,0.68917,0.68917,187500000.0
2005-08-02 01:18:00,0.68917,0.68923,0.68917,0.68923,32300000.0
2005-08-02 01:19:00,0.6892,0.68922,0.68917,0.6892,132799999.0
2005-08-02 01:20:00,0.68956,0.68959,0.68932,0.68932,198699998.0
2005-08-02 01:21:00,0.68916,0.68916,0.68908,0.68908,32700000.0
2005-08-02 01:22:00,0.68909,0.68921,0.68909,0.68917,92400000.0
2005-08-02 01:23:00,0.68907,0.68907,0.68901,0.68901,28700000.0
2005-08-02 01:24:00,0.68901,0.68905,0.68892,0.68892,178199997.0
2005-08-02 01:25:00,0.68898,0.68902,0.68897,0.68897,179800000.0
2005-08-02 01:26:00,0.68897,0.68897,0.68891,0.68891,85599999.0
2005-08-02 01:27:00,0.68897,0.68899,0.68892,0.68892,163800000.0
2005-08-02 01:28:00,0.68895,0.68895,0.68888,0.68888,83000002.0
2005-08-02 01:29:00,0.68894,0.68896,0.68888,0.68893,110600000.0
2005-08-02 01:30:00,0.68895,0.68899,0.68894,0.68895,92000002.0
2005-08-02 01:31:00,0.68892,0.68895,0.68892,0.68892,89500000.0
2005-08-02 01:32:00,0.68898,0.68898,0.68898,0.68898,35099998.0
2005-08-02 01:33:00,0.68893,0.68898,0.68892,0.68892,122900000.0
2005-08-02 01:34:00,0.68896,0.68898,0.68893,0.68893,110900000.0
2005-08-02 01:35:00,0.68895,0.68902,0.68895,0.68899,72200001.0
2005-08-02 01:36:00,0.689,0.68902,0.68899,0.68899,75099999.0
2005-08-02 01:37:00,0.689,0.689,0.68893,0.68899,64200000.0
2005-08-02 01:38:00,0.68895,0.689,0.68889,0.68892,151200001.0
2005-08-02 01:39:00,0.68895,0.68901,0.68891,0.68901,168499999.0
2005-08-02 01:40:00,0.68898,0.68902,0.68897,0.68898,223999998.0
2005-08-02 01:41:00,0.689,0.68912,0.68895,0.68895,242500002.0
2005-08-02 01:42:00,0.68908,0.68908,0.68898,0.68905,95200002.0
2005-08-02 01:43:00,0.68901,0.68912,0.68901,0.68908,188299999.0
2005-08-02 01:44:00,0.68909,0.68909,0.68901,0.68906,251400006.0
2005-08-02 01:45:00,0.6891,0.68912,0.68906,0.68906,169200004.0
2005-08-02 01:46:00,0.68897,0.68901,0.68893,0.68893,152699998.0
2005-08-02 01:47:00,0.68896,0.689,0.68896,0.68897,104999998.0
2005-08-02 01:48:00,0.68893,0.68899,0.68893,0.68899,147200000.0
2005-08-02 01:49:00,0.68896,0.68903,0.68896,0.689,44799999.0
2005-08-02 01:50:00,0.68906,0.68907,0.68901,0.68905,195200004.0
2005-08-02 01:51:00,0.68923,0.68956,0.68914,0.68954,281800000.0
2005-08-02 01:52:00,0.6891,0.68918,0.6891,0.68918,79000000.0
2005-08-02 01:53:00,0.68918,0.68922,0.68915,0.6892,174900004.0
2005-08-02 01:54:00,0.68917,0.68922,0.68908,0.68918,161099998.0
2005-08-02 01:55:00,0.6892,0.68925,0.6892,0.68924,93899998.0
2005-08-02 01:56:00,0.68922,0.68927,0.6892,0.6892,177899998.0
2005-08-02 01:57:00,0.68912,0.68915,0.68912,0.68915,165300000.0
2005-08-02 01:58:00,0.68912,0.68915,0.68912,0.68915,64599999.0
2005-08-02 01:59:00,0.68932,0.68944,0.68919,0.68942,197400003.0
2005-08-02 02:00:00,0.6891,0.68915,0.68908,0.68908,97600002.0
2005-08-02 02:01:00,0.68915,0.68918,0.6891,0.68915,270599995.0
2005-08-02 02:02:00,0.68912,0.68919,0.68912,0.68919,155900003.0
2005-08-02 02:03:00,0.68915,0.68916,0.68907,0.68915,102299998.0
2005-08-02 02:04:00,0.68919,0.68919,0.68909,0.68917,28300000.0
2005-08-02 02:05:00,0.68915,0.6892,0.6891,0.68915,91100000.0
2005-08-02 02:06:00,0.68912,0.68919,0.6891,0.6891,269500005.0
2005-08-02 02:07:00,0.68917,0.68921,0.68913,0.68914,211799998.0
2005-08-02 02:08:00,0.6891,0.68913,0.68906,0.68909,179300000.0
2005-08-02 02:09:00,0.68927,0.68948,0.68915,0.68931,117000002.0
2005-08-02 02:10:00,0.68914,0.68914,0.68911,0.68912,110100000.0
2005-08-02 02:11:00,0.68932,0.68949,0.68921,0.68949,244399997.0
2005-08-02 02:12:00,0.68922,0.68936,0.68916,0.68931,160299997.0
2005-08-02 02:13:00,0.689,0.68915,0.689,0.68915,130799997.0
2005-08-02 02:14:00,0.68914,0.68914,0.689,0.68902,153900002.0
2005-08-02 02:15:00,0.68905,0.68905,0.68889,0.68892,91200001.0
2005-08-02 02:16:00,0.68893,0.68897,0.6889,0.68893,74799999.0
2005-08-02 02:17:00,0.68892,0.68895,0.68892,0.68892,175299999.0
2005-08-02 02:18:00,0.68892,0.68893,0.68892,0.68893,16100000.0
2005-08-02 02:19:00,0.68895,0.68895,0.68892,0.68895,182199997.0
2005-08-02 02:20:00,0.68892,0.68897,0.68892,0.68895,73299999.0
2005-08-02 02:21:00,0.6889,0.68892,0.6889,0.68892,52700001.0
2005-08-02 02:22:00,0.68892,0.68897,0.68892,0.68897,72700000.0
2005-08-02 02:23:00,0.68922,0.6893,0.689,0.68912,302199990.0
2005-08-02 02:24:00,0.68893,0.68895,0.68887,0.68893,86100001.0
2005-08-02 02:25:00,0.68892,0.68901,0.68892,0.68897,144499998.0
2005-08-02 02:26:00,0.68896,0.68896,0.68894,0.68894,55800000.0
2005-08-02 02:27:00,0.6889,0.68895,0.6889,0.6889,148399997.0
2005-08-02 02:28:00,0.68893,0.68902,0.68893,0.68895,213600000.0
2005-08-02 02:29:00,0.68899,0.68903,0.68899,0.689,120499997.0
2005-08-02 02:30:00,0.68897,0.68902,0.68897,0.68902,143500001.0
2005-08-02 02:31:00,0.68895,0.68903,0.68895,0.68903,170300001.0
2005-08-02 02:32:00,0.68904,0.68919,0.689,0.68919,183000003.0
2005-08-02 02:33:00,0.68922,0.68922,0.68912,0.68919,93800001.0
2005-08-02 02:34:00,0.68919,0.68922,0.68915,0.68918,147000001.0
2005-08-02 02:35:00,0.68916,0.6892,0.68906,0.68906,142799999.0
2005-08-02 02:36:00,0.68904,0.68913,0.68902,0.68908,218999999.0
2005-08-02 02:37:00,0.6891,0.68913,0.68907,0.68913,230900001.0
2005-08-02 02:38:00,0.68913,0.68913,0.68902,0.68904,119000001.0
2005-08-02 02:39:00,0.68904,0.68912,0.68904,0.68905,98500000.0
2005-08-02 02:40:00,0.68909,0.68913,0.68903,0.68913,130899998.0
2005-08-02 02:41:00,0.6891,0.68913,0.68903,0.68903,213499998.0
2005-08-02 02:42:00,0.689,0.68914,0.689,0.68911,101000000.0
2005-08-02 02:43:00,0.68913,0.68913,0.68905,0.68905,7200000.0
2005-08-02 02:44:00,0.68904,0.68915,0.689,0.68915,181899995.0
2005-08-02 02:45:00,0.6891,0.68913,0.68906,0.68912,231500002.0
2005-08-02 02:46:00,0.68911,0.68917,0.6891,0.68912,163300000.0
2005-08-02 02:47:00,0.68914,0.68914,0.68893,0.689,127000003.0
2005-08-02 02:48:00,0.68909,0.68919,0.68908,0.68908,203999995.0
2005-08-02 02:49:00,0.68917,0.68919,0.68912,0.68916,149299999.0
2005-08-02 02:50:00,0.6891,0.68917,0.68892,0.68892,108800002.0
2005-08-02 02:51:00,0.68886,0.68903,0.68886,0.68903,148899997.0
2005-08-02 02:52:00,0.68905,0.68916,0.689,0.68916,93399999.0
2005-08-02 02:53:00,0.68918,0.68918,0.68911,0.68918,123900003.0
2005-08-02 02:54:00,0.68917,0.68917,0.68905,0.68905,119500002.0
2005-08-02 02:55:00,0.68898,0.68917,0.68898,0.68915,125300002.0
2005-08-02 02:56:00,0.68909,0.68909,0.68903,0.68908,130400005.0
2005-08-02 02:57:00,0.68909,0.68915,0.68909,0.68915,31200000.0
2005-08-02 02:58:00,0.68915,0.68915,0.68898,0.68914,58100000.0
2005-08-02 02:59:00,0.68909,0.68909,0.68902,0.68905,118399998.0
2005-08-02 03:00:00,0.68904,0.68904,0.68904,0.68904,47000000.0
2005-08-02 03:01:00,0.68904,0.68906,0.68901,0.68902,125199999.0
2005-08-02 03:02:00,0.68904,0.68908,0.68898,0.68908,69700000.0
2005-08-02 03:03:00,0.68906,0.68908,0.68901,0.68903,119800001.0
2005-08-02 03:04:00,0.68903,0.68914,0.68903,0.68905,165499998.0
2005-08-02 03:05:00,0.68908,0.68914,0.68896,0.68898,102799998.0
2005-08-02 03:06:00,0.68903,0.68903,0.68891,0.689,93299999.0
2005-08-02 03:07:00,0.68895,0.68912,0.68895,0.68912,96400000.0
2005-08-02 03:08:00,0.68912,0.68915,0.6891,0.68915,147000001.0
2005-08-02 03:09:00,0.6891,0.68913,0.68907,0.68909,75799999.0
2005-08-02 03:10:00,0.68917,0.68918,0.68912,0.68914,141200001.0
2005-08-02 03:11:00,0.68912,0.68925,0.68912,0.68924,71199998.0
2005-08-02 03:12:00,0.68932,0.68941,0.68932,0.68938,162300001.0
2005-08-02 03:13:00,0.68937,0.6894,0.68936,0.6894,119699998.0
2005-08-02 03:14:00,0.68938,0.68938,0.68934,0.68934,60800000.0
2005-08-02 03:15:00,0.68942,0.68943,0.68942,0.68943,36600000.0
2005-08-02 03:16:00,0.68952,0.68954,0.68943,0.68948,119100003.0
2005-08-02 03:17:00,0.68959,0.68968,0.68959,0.68964,106100001.0
2005-08-02 03:18:00,0.68962,0.68962,0.6895,0.68959,166899999.0
2005-08-02 03:19:00,0.68958,0.68961,0.68946,0.68946,161200000.0
2005-08-02 03:20:00,0.68946,0.68949,0.68936,0.68949,209399996.0
2005-08-02 03:21:00,0.68948,0.68954,0.68948,0.68954,16000000.0
2005-08-02 03:22:00,0.68951,0.68963,0.68951,0.6896,112400002.0
2005-08-02 03:23:00,0.68959,0.68964,0.68945,0.6895,162499999.0
2005-08-02 03:24:00,0.68948,0.68949,0.68943,0.68949,120300004.0
2005-08-02 03:25:00,0.68948,0.6895,0.68944,0.68948,148199998.0
2005-08-02 03:26:00,0.68943,0.68943,0.68936,0.68942,120000000.0
2005-08-02 03:27:00,0.68941,0.68941,0.68935,0.68941,146700002.0
2005-08-02 03:28:00,0.68941,0.68953,0.68941,0.68948,156899999.0
2005-08-02 03:29:00,0.68942,0.68943,0.68942,0.68943,21499999.0
2005-08-02 03:30:00,0.6894,0.68944,0.6894,0.6894,64299999.0
2005-08-02 03:31:00,0.68935,0.68939,0.68932,0.68933,112499997.0
2005-08-02 03:32:00,0.68937,0.68943,0.68929,0.68936,208700000.0
2005-08-02 03:33:00,0.68923,0.68931,0.68914,0.68916,273300005.0
2005-08-02 03:34:00,0.68917,0.68924,0.68916,0.6892,171400001.0
2005-08-02 03:35:00,0.68914,0.68914,0.68906,0.6891,134900001.0
2005-08-02 03:36:00,0.6891,0.68915,0.68907,0.68912,229299999.0
2005-08-02 03:37:00,0.68915,0.68916,0.68907,0.68909,160800002.0
2005-08-02 03:38:00,0.68914,0.68914,0.68905,0.68905,101999999.0
2005-08-02 03:39:00,0.68907,0.68913,0.68907,0.68913,60700002.0
2005-08-02 03:40:00,0.6891,0.68912,0.6891,0.68912,11100000.0
2005-08-02 03:41:00,0.6891,0.6891,0.6891,0.6891,39000001.0
2005-08-02 03:42:00,0.6891,0.6891,0.68907,0.6891,81299999.0
2005-08-02 03:43:00,0.6891,0.6891,0.6891,0.6891,16500000.0
2005-08-02 03:44:00,0.68913,0.68924,0.68913,0.68915,96500002.0
2005-08-02 03:45:00,0.68915,0.68921,0.68915,0.6892,75200000.0
2005-08-02 03:46:00,0.68914,0.68915,0.6891,0.68915,98800002.0
2005-08-02 03:47:00,0.68918,0.68919,0.68912,0.68917,108699997.0
2005-08-02 03:48:00,0.68919,0.68923,0.68912,0.68923,166900001.0
2005-08-02 03:49:00,0.68922,0.68936,0.68921,0.6893,187000000.0
2005-08-02 03:50:00,0.68931,0.6894,0.6893,0.6893,210400004.0
2005-08-02 03:51:00,0.6893,0.68933,0.6893,0.68933,27100000.0
2005-08-02 03:52:00,0.68934,0.68943,0.68921,0.68923,201800000.0
2005-08-02 03:53:00,0.6892,0.68931,0.6892,0.6892,168799997.0
2005-08-02 03:54:00,0.68921,0.68928,0.68915,0.68928,107799998.0
2005-08-02 03:55:00,0.68929,0.68934,0.68929,0.68932,66499999.0
2005-08-02 03:56:00,0.68929,0.68938,0.68927,0.68927,164500000.0
2005-08-02 03:57:00,0.68929,0.68938,0.68923,0.68935,113099998.0
2005-08-02 03:58:00,0.68928,0.68944,0.68928,0.68944,160300002.0
2005-08-02 03:59:00,0.68941,0.68941,0.68926,0.68926,23900000.0
2005-08-02 04:00:00,0.68929,0.68932,0.68922,0.6893,276800001.0
2005-08-02 04:01:00,0.68928,0.68938,0.68928,0.68937,90800001.0
2005-08-02 04:02:00,0.68932,0.68932,0.68923,0.68924,243300003.0
2005-08-02 04:03:00,0.68926,0.68929,0.68921,0.68923,191500001.0
2005-08-02 04:04:00,0.68927,0.68929,0.68923,0.68923,144400000.0
2005-08-02 04:05:00,0.68927,0.68927,0.68926,0.68926,40599998.0
2005-08-02 04:06:00,0.68927,0.68934,0.68927,0.68933,126300001.0
2005-08-02 04:07:00,0.68925,0.68939,0.68922,0.68939,123800000.0
2005-08-02 04:08:00,0.6894,0.6894,0.68927,0.6893,125300001.0
2005-08-02 04:09:00,0.68935,0.68942,0.68929,0.68942,105099998.0
2005-08-02 04:10:00,0.68941,0.68941,0.6893,0.68935,120500000.0
2005-08-02 04:11:00,0.68936,0.68941,0.68935,0.68935,189200002.0
2005-08-02 04:12:00,0.68934,0.68936,0.68929,0.68929,93500002.0
2005-08-02 04:13:00,0.68929,0.6893,0.68927,0.68927,32700000.0
2005-08-02 04:14:00,0.68928,0.68928,0.68924,0.68924,94099998.0
2005-08-02 04:15:00,0.68925,0.6893,0.68925,0.68927,82900000.0
2005-08-02 04:16:00,0.68942,0.68966,0.68921,0.68966,141200005.0
2005-08-02 04:17:00,0.68927,0.68931,0.68927,0.68928,151699999.0
2005-08-02 04:18:00,0.68935,0.68935,0.68931,0.68932,166600005.0
2005-08-02 04:19:00,0.68928,0.68932,0.68927,0.6893,173199998.0
2005-08-02 04:20:00,0.68932,0.68935,0.68932,0.68932,115700002.0
2005-08-02 04:21:00,0.68963,0.68965,0.6894,0.68964,155699999.0
2005-08-02 04:22:00,0.68932,0.68935,0.68926,0.68926,189900001.0
2005-08-02 04:23:00,0.68931,0.68935,0.68928,0.68928,149000002.0
2005-08-02 04:24:00,0.68927,0.68936,0.68927,0.6893,138299998.0
2005-08-02 04:25:00,0.68936,0.68936,0.68923,0.68924,145200001.0
2005-08-02 04:26:00,0.68918,0.68929,0.68918,0.68929,77799999.0
2005-08-02 04:27:00,0.68932,0.68945,0.68932,0.68945,31300000.0
2005-08-02 04:28:00,0.68948,0.6896,0.68948,0.6896,210300001.0
2005-08-02 04:29:00,0.68952,0.68953,0.68945,0.68952,279799995.0
2005-08-02 04:30:00,0.6895,0.6895,0.68943,0.68949,160600001.0
2005-08-02 04:31:00,0.6895,0.6895,0.68937,0.68937,206299999.0
2005-08-02 04:32:00,0.6894,0.6895,0.6894,0.6895,124700000.0
2005-08-02 04:33:00,0.68953,0.68959,0.68953,0.68959,3200000.0
2005-08-02 04:34:00,0.6895,0.68954,0.68945,0.68945,182200000.0
2005-08-02 04:35:00,0.68944,0.68948,0.68935,0.68948,185200000.0
2005-08-02 04:36:00,0.6895,0.68953,0.68942,0.68953,105399998.0
2005-08-02 04:37:00,0.68948,0.68952,0.68941,0.68941,86099997.0
2005-08-02 04:38:00,0.68933,0.68937,0.68932,0.68934,185000002.0
2005-08-02 04:39:00,0.6893,0.68933,0.68925,0.68928,317399999.0
2005-08-02 04:40:00,0.68937,0.68938,0.6893,0.68933,192199997.0
2005-08-02 04:41:00,0.68937,0.68941,0.68937,0.68941,62599998.0
2005-08-02 04:42:00,0.68945,0.68945,0.68938,0.68943,174500003.0
2005-08-02 04:43:00,0.68939,0.68944,0.68928,0.68944,110600002.0
2005-08-02 04:44:00,0.68941,0.68942,0.68935,0.68942,165899998.0
2005-08-02 04:45:00,0.68937,0.68945,0.6893,0.68937,63600001.0
2005-08-02 04:46:00,0.68936,0.68936,0.68932,0.68932,97900000.0
2005-08-02 04:47:00,0.68932,0.68948,0.68932,0.68945,137100002.0
2005-08-02 04:48:00,0.68945,0.68945,0.68942,0.68942,39899999.0
2005-08-02 04:49:00,0.68942,0.68945,0.6894,0.68945,67200001.0
2005-08-02 04:50:00,0.68942,0.68942,0.68927,0.68928,148999999.0
2005-08-02 04:51:00,0.68925,0.68925,0.68924,0.68924,23800000.0
2005-08-02 04:52:00,0.68917,0.6893,0.68917,0.6893,97000000.0
2005-08-02 04:53:00,0.68944,0.68946,0.68939,0.68941,138199997.0
2005-08-02 04:54:00,0.6894,0.6894,0.68936,0.68936,153099998.0
2005-08-02 04:55:00,0.6893,0.68931,0.68924,0.68924,146399998.0
2005-08-02 04:56:00,0.68929,0.6894,0.68926,0.6894,176599999.0
2005-08-02 04:57:00,0.68936,0.6895,0.68933,0.6895,121200000.0
2005-08-02 04:58:00,0.68948,0.68948,0.68941,0.68942,113199996.0
2005-08-02 04:59:00,0.68948,0.68953,0.68945,0.68945,193100000.0
2005-08-02 05:00:00,0.68945,0.68948,0.68945,0.68945,75800001.0
2005-08-02 05:01:00,0.6894,0.68949,0.6894,0.68947,134300000.0
2005-08-02 05:02:00,0.68947,0.6895,0.68945,0.6895,143300004.0
2005-08-02 05:03:00,0.68951,0.68951,0.68943,0.68943,139899999.0
2005-08-02 05:04:00,0.68941,0.68946,0.68941,0.68946,90199997.0
2005-08-02 05:05:00,0.68947,0.68947,0.68939,0.68947,81500000.0
2005-08-02 05:06:00,0.68942,0.68942,0.68932,0.68936,95200001.0
2005-08-02 05:07:00,0.68934,0.68934,0.68931,0.68931,78299999.0
2005-08-02 05:08:00,0.68931,0.6894,0.68931,0.68935,83799999.0
2005-08-02 05:09:00,0.68932,0.68933,0.68924,0.68933,165900002.0
2005-08-02 05:10:00,0.68928,0.68928,0.68928,0.68928,11000000.0
2005-08-02 05:11:00,0.68928,0.68931,0.68917,0.68917,144600001.0
2005-08-02 05:12:00,0.68926,0.68926,0.68919,0.68919,51900002.0
2005-08-02 05:13:00,0.68917,0.68928,0.68916,0.68928,157499999.0
2005-08-02 05:14:00,0.68932,0.68933,0.68912,0.68912,183999994.0
2005-08-02 05:15:00,0.68915,0.68916,0.68915,0.68916,33500000.0
2005-08-02 05:16:00,0.68917,0.68917,0.68904,0.68913,167800001.0
2005-08-02 05:17:00,0.68915,0.68922,0.68915,0.68917,112599999.0
2005-08-02 05:18:00,0.68918,0.68952,0.68918,0.68951,75900002.0
2005-08-02 05:19:00,0.68917,0.68918,0.68917,0.68918,21500001.0
2005-08-02 05:20:00,0.68922,0.68936,0.68922,0.68934,200199995.0
2005-08-02 05:21:00,0.68919,0.68941,0.68914,0.68924,141899996.0
2005-08-02 05:22:00,0.68921,0.68921,0.68917,0.68917,56999998.0
2005-08-02 05:23:00,0.6892,0.6892,0.6892,0.6892,20700001.0
2005-08-02 05:24:00,0.68917,0.68917,0.6891,0.6891,127100003.0
2005-08-02 05:25:00,0.68919,0.68921,0.68919,0.68921,60800002.0
2005-08-02 05:26:00,0.68908,0.68912,0.68905,0.68905,141900002.0
2005-08-02 05:27:00,0.68908,0.68908,0.68908,0.68908,61599998.0
2005-08-02 05:28:00,0.68909,0.68917,0.68909,0.68912,79100001.0
2005-08-02 05:29:00,0.68913,0.68913,0.68909,0.68912,111000001.0
2005-08-02 05:30:00,0.68913,0.68915,0.6891,0.6891,71199999.0
2005-08-02 05:31:00,0.68917,0.68919,0.68908,0.6891,157400002.0
2005-08-02 05:32:00,0.68907,0.68924,0.68907,0.68918,166399996.0
2005-08-02 05:33:00,0.68914,0.68927,0.68908,0.68927,113800002.0
2005-08-02 05:34:00,0.68923,0.68934,0.68923,0.68925,54000000.0
2005-08-02 05:35:00,0.68923,0.68957,0.68922,0.68956,122299998.0
2005-08-02 05:36:00,0.6892,0.68925,0.68917,0.68925,164400003.0
2005-08-02 05:37:00,0.68922,0.68923,0.6892,0.68923,69599998.0
2005-08-02 05:38:00,0.68922,0.68928,0.68917,0.68928,156000001.0
2005-08-02 05:39:00,0.68926,0.6893,0.68917,0.68917,126300003.0
2005-08-02 05:40:00,0.68918,0.6893,0.68918,0.68923,67299998.0
2005-08-02 05:41:00,0.68925,0.6893,0.68913,0.68913,178199998.0
2005-08-02 05:42:00,0.68908,0.68935,0.68908,0.68935,157399998.0
2005-08-02 05:43:00,0.6894,0.6894,0.68933,0.68935,153399999.0
2005-08-02 05:44:00,0.68938,0.68938,0.68935,0.68935,118799996.0
2005-08-02 05:45:00,0.68933,0.68937,0.68924,0.68924,74099999.0
2005-08-02 05:46:00,0.68928,0.68937,0.68928,0.68937,23200000.0
2005-08-02 05:47:00,0.68938,0.68949,0.68938,0.6894,217700003.0
2005-08-02 05:48:00,0.68941,0.68951,0.68941,0.68948,77200002.0
2005-08-02 05:49:00,0.68948,0.68948,0.68936,0.68939,146300002.0
2005-08-02 05:50:00,0.68944,0.68945,0.68941,0.68941,96700001.0
2005-08-02 05:51:00,0.68943,0.68943,0.68935,0.6894,226599998.0
2005-08-02 05:52:00,0.68938,0.68939,0.6893,0.68939,152500001.0
2005-08-02 05:53:00,0.68938,0.6894,0.68937,0.68937,37500000.0
2005-08-02 05:54:00,0.68937,0.68968,0.68936,0.68963,91699998.0
2005-08-02 05:55:00,0.68939,0.68942,0.68938,0.68938,99900001.0
2005-08-02 05:56:00,0.68937,0.68942,0.68937,0.68942,69300002.0
2005-08-02 05:57:00,0.68937,0.68942,0.68937,0.6894,143199997.0
2005-08-02 05:58:00,0.68938,0.68942,0.68938,0.68942,114200003.0
2005-08-02 05:59:00,0.68945,0.68952,0.68945,0.68952,133700000.0
2005-08-02 06:00:00,0.68949,0.68953,0.68949,0.6895,87699998.0
2005-08-02 06:01:00,0.68949,0.68954,0.68949,0.68953,99900002.0
2005-08-02 06:02:00,0.68956,0.68956,0.68946,0.68948,94300001.0
2005-08-02 06:03:00,0.68951,0.68951,0.68945,0.68948,230700000.0
2005-08-02 06:04:00,0.68945,0.68947,0.68945,0.68947,48000001.0
2005-08-02 06:05:00,0.6895,0.68954,0.68946,0.68952,377699998.0
2005-08-02 06:06:00,0.68952,0.68964,0.68947,0.68964,141399999.0
2005-08-02 06:07:00,0.68968,0.68968,0.68959,0.68961,268800008.0
2005-08-02 06:08:00,0.68955,0.68964,0.68946,0.68964,223199995.0
2005-08-02 06:09:00,0.68964,0.68964,0.68961,0.68961,47300000.0
2005-08-02 06:10:00,0.68958,0.6896,0.68952,0.68958,214999996.0
2005-08-02 06:11:00,0.68957,0.68957,0.68936,0.68937,124199999.0
2005-08-02 06:12:00,0.68939,0.68948,0.68939,0.68942,156800002.0
2005-08-02 06:13:00,0.68945,0.68957,0.68945,0.68949,114200001.0
2005-08-02 06:14:00,0.6894,0.68949,0.68939,0.68945,122900001.0
2005-08-02 06:15:00,0.68942,0.68946,0.68929,0.68929,100999998.0
2005-08-02 06:16:00,0.68937,0.68937,0.68919,0.68927,208099995.0
2005-08-02 06:17:00,0.68921,0.68927,0.68907,0.68927,130200000.0
2005-08-02 06:18:00,0.68932,0.68941,0.68931,0.6894,167900002.0
2005-08-02 06:19:00,0.6894,0.68945,0.68934,0.68939,210200000.0
2005-08-02 06:20:00,0.68942,0.68944,0.68936,0.68936,163699999.0
2005-08-02 06:21:00,0.68935,0.68935,0.68935,0.68935,19000000.0
2005-08-02 06:22:00,0.68937,0.68938,0.68937,0.68938,9600000.0
2005-08-02 06:23:00,0.68938,0.68938,0.68929,0.68932,159800003.0
2005-08-02 06:24:00,0.68933,0.6894,0.68932,0.68935,117299999.0
2005-08-02 06:25:00,0.68935,0.68938,0.68932,0.68932,35100001.0
2005-08-02 06:26:00,0.68931,0.68939,0.68931,0.68939,143300002.0
2005-08-02 06:27:00,0.68931,0.68932,0.68922,0.68922,74700002.0
2005-08-02 06:28:00,0.6892,0.6892,0.6892,0.6892,17600000.0
2005-08-02 06:29:00,0.68927,0.6893,0.68927,0.68927,205599998.0
2005-08-02 06:30:00,0.68933,0.68952,0.68933,0.68952,132700001.0
2005-08-02 06:31:00,0.68942,0.68942,0.68928,0.68935,120100002.0
2005-08-02 06:32:00,0.68933,0.68939,0.68927,0.68939,183599996.0
2005-08-02 06:33:00,0.68938,0.68938,0.68938,0.68938,38299999.0
2005-08-02 06:34:00,0.6894,0.6894,0.68935,0.68939,117700002.0
2005-08-02 06:35:00,0.6894,0.6894,0.6894,0.6894,35300001.0
2005-08-02 06:36:00,0.68942,0.68947,0.68938,0.68942,146700001.0
2005-08-02 06:37:00,0.68944,0.68955,0.68939,0.68955,192499999.0
2005-08-02 06:38:00,0.68949,0.68963,0.68949,0.68963,170999996.0
2005-08-02 06:39:00,0.68962,0.68964,0.68955,0.68955,158299999.0
2005-08-02 06:40:00,0.68957,0.68965,0.68957,0.68965,51199999.0
2005-08-02 06:41:00,0.6896,0.68961,0.68957,0.68959,127500002.0
2005-08-02 06:42:00,0.68956,0.68956,0.68951,0.68953,126800001.0
2005-08-02 06:43:00,0.68959,0.68964,0.68958,0.68958,71099999.0
2005-08-02 06:44:00,0.68962,0.68963,0.6896,0.6896,106000001.0
2005-08-02 06:45:00,0.68967,0.68967,0.68953,0.68956,174900004.0
2005-08-02 06:46:00,0.6896,0.68967,0.68959,0.6896,237600002.0
2005-08-02 06:47:00,0.68962,0.68968,0.68962,0.68965,76300000.0
2005-08-02 06:48:00,0.68962,0.68969,0.68962,0.68965,121099999.0
2005-08-02 06:49:00,0.68965,0.68965,0.68965,0.68965,39800000.0
2005-08-02 06:50:00,0.68963,0.68968,0.68963,0.68966,128299998.0
2005-08-02 06:51:00,0.68962,0.68962,0.68958,0.68958,16000000.0
2005-08-02 06:52:00,0.68962,0.68966,0.6896,0.68965,94199998.0
2005-08-02 06:53:00,0.68965,0.68966,0.6896,0.6896,84700002.0
2005-08-02 06:54:00,0.68962,0.68962,0.68962,0.68962,62300002.0
2005-08-02 06:55:00,0.68965,0.68968,0.68962,0.68962,54099999.0
2005-08-02 06:56:00,0.68985,0.68991,0.68963,0.68988,190899996.0
2005-08-02 06:57:00,0.68961,0.68968,0.68961,0.68965,91500000.0
2005-08-02 06:58:00,0.68966,0.68968,0.68964,0.68966,119900000.0
2005-08-02 06:59:00,0.68972,0.68991,0.6896,0.68986,177700001.0
2005-08-02 07:00:00,0.68961,0.68968,0.68961,0.68968,59099999.0
2005-08-02 07:01:00,0.68966,0.68968,0.68962,0.68962,151699997.0
2005-08-02 07:02:00,0.68963,0.68969,0.68963,0.68967,85400001.0
2005-08-02 07:03:00,0.68971,0.68973,0.68971,0.68972,101799999.0
2005-08-02 07:04:00,0.68969,0.68976,0.68969,0.68976,26799999.0
2005-08-02 07:05:00,0.6897,0.68972,0.68968,0.68971,106000001.0
2005-08-02 07:06:00,0.68975,0.68975,0.68967,0.68971,194200002.0
2005-08-02 07:07:00,0.68972,0.68972,0.68966,0.68972,137100000.0
2005-08-02 07:08:00,0.68972,0.68975,0.68972,0.68975,103599997.0
2005-08-02 07:09:00,0.68975,0.68977,0.68975,0.68977,36700001.0
2005-08-02 07:10:00,0.68974,0.68982,0.68974,0.68977,137200002.0
2005-08-02 07:11:00,0.68978,0.68982,0.68978,0.6898,137999999.0
2005-08-02 07:12:00,0.68976,0.68982,0.68976,0.68981,89700000.0
2005-08-02 07:13:00,0.68976,0.68982,0.68973,0.6898,131199998.0
2005-08-02 07:14:00,0.68977,0.68977,0.68965,0.68967,182100001.0
2005-08-02 07:15:00,0.68963,0.68963,0.68944,0.68945,200199997.0
2005-08-02 07:16:00,0.68944,0.68953,0.68943,0.6895,128299999.0
2005-08-02 07:17:00,0.68947,0.68954,0.68947,0.68954,134800000.0
2005-08-02 07:18:00,0.68953,0.68953,0.68943,0.68943,107900001.0
2005-08-02 07:19:00,0.68942,0.68946,0.68938,0.68938,79500002.0
2005-08-02 07:20:00,0.6894,0.68955,0.6894,0.68946,169699995.0
2005-08-02 07:21:00,0.6895,0.68952,0.68946,0.68946,46199999.0
2005-08-02 07:22:00,0.68946,0.68948,0.68946,0.68948,72699998.0
2005-08-02 07:23:00,0.68948,0.68962,0.68948,0.6896,211499996.0
2005-08-02 07:24:00,0.6896,0.68967,0.6896,0.68967,29599999.0
2005-08-02 07:25:00,0.68971,0.68973,0.6897,0.68971,65500000.0
2005-08-02 07:26:00,0.68971,0.68978,0.68971,0.68971,212100000.0
2005-08-02 07:27:00,0.68964,0.68968,0.68958,0.68968,131400000.0
2005-08-02 07:28:00,0.68961,0.68961,0.68958,0.68958,107800000.0
2005-08-02 07:29:00,0.68959,0.68965,0.68957,0.6896,182699997.0
2005-08-02 07:30:00,0.68954,0.68954,0.68941,0.68951,159200001.0
2005-08-02 07:31:00,0.6896,0.6896,0.68957,0.68957,17500000.0
2005-08-02 07:32:00,0.6896,0.6896,0.6895,0.68956,161400004.0
2005-08-02 07:33:00,0.6897,0.68993,0.68966,0.68987,226100002.0
2005-08-02 07:34:00,0.68955,0.68961,0.68951,0.68955,234800001.0
2005-08-02 07:35:00,0.68956,0.68958,0.68954,0.68957,79800002.0
2005-08-02 07:36:00,0.68958,0.68958,0.68955,0.68955,58399999.0
2005-08-02 07:37:00,0.68955,0.68955,0.6895,0.68955,107600000.0
2005-08-02 07:38:00,0.68956,0.6896,0.68955,0.6896,126699999.0
2005-08-02 07:39:00,0.68958,0.68962,0.68957,0.68958,87099998.0
2005-08-02 07:40:00,0.6896,0.6896,0.68958,0.6896,83699997.0
2005-08-02 07:41:00,0.6896,0.6896,0.68957,0.6896,125200004.0
2005-08-02 07:42:00,0.68958,0.68958,0.68954,0.68954,56199998.0
2005-08-02 07:43:00,0.6895,0.68959,0.68948,0.68949,132700000.0
2005-08-02 07:44:00,0.68942,0.68942,0.68932,0.68932,99499999.0
2005-08-02 07:45:00,0.68932,0.68942,0.68932,0.68935,72500000.0
2005-08-02 07:46:00,0.68935,0.68939,0.68931,0.68931,126999998.0
2005-08-02 07:47:00,0.68932,0.68939,0.68925,0.68927,188499998.0
2005-08-02 07:48:00,0.68924,0.68939,0.68924,0.68935,166800002.0
2005-08-02 07:49:00,0.68935,0.68942,0.68935,0.68938,132699999.0
2005-08-02 07:50:00,0.6894,0.68949,0.68937,0.68943,103700002.0
2005-08-02 07:51:00,0.68942,0.68961,0.6894,0.68954,88400002.0
2005-08-02 07:52:00,0.68955,0.68957,0.68942,0.68955,244399998.0
2005-08-02 07:53:00,0.68962,0.68968,0.68961,0.68962,223900001.0
2005-08-02 07:54:00,0.68966,0.68969,0.68961,0.68965,51999999.0
2005-08-02 07:55:00,0.68951,0.68951,0.68939,0.68939,65299998.0
2005-08-02 07:56:00,0.68941,0.68944,0.68925,0.6893,167300001.0
2005-08-02 07:57:00,0.68925,0.68933,0.68925,0.68932,94899999.0
2005-08-02 07:58:00,0.68932,0.68933,0.68923,0.68928,124600000.0
2005-08-02 07:59:00,0.68937,0.68942,0.6893,0.68935,165399998.0
2005-08-02 08:00:00,0.6893,0.68937,0.68929,0.68933,201999998.0
2005-08-02 08:01:00,0.68928,0.68929,0.68925,0.68925,156200001.0
2005-08-02 08:02:00,0.68929,0.68929,0.68919,0.6892,209099997.0
2005-08-02 08:03:00,0.68926,0.68928,0.68926,0.68928,35199999.0
2005-08-02 08:04:00,0.68933,0.68945,0.68933,0.68945,110400000.0
2005-08-02 08:05:00,0.68941,0.68947,0.68941,0.68947,32000000.0
2005-08-02 08:06:00,0.68947,0.6895,0.68945,0.6895,134000001.0
2005-08-02 08:07:00,0.68951,0.68952,0.68933,0.68933,167799999.0
2005-08-02 08:08:00,0.6893,0.6893,0.6893,0.6893,25599999.0
2005-08-02 08:09:00,0.6893,0.6893,0.68923,0.68928,146300000.0
2005-08-02 08:10:00,0.68927,0.68927,0.68924,0.68925,177800000.0
2005-08-02 08:11:00,0.68926,0.68945,0.68926,0.68943,164700001.0
2005-08-02 08:12:00,0.68944,0.68944,0.68927,0.68927,170900002.0
2005-08-02 08:13:00,0.68928,0.6894,0.68924,0.68924,147499999.0
2005-08-02 08:14:00,0.68924,0.68932,0.68924,0.68932,64999999.0
2005-08-02 08:15:00,0.68932,0.68932,0.68927,0.68927,83700000.0
2005-08-02 08:16:00,0.68933,0.68937,0.68927,0.68932,129300002.0
2005-08-02 08:17:00,0.6893,0.68932,0.68926,0.68932,99100001.0
2005-08-02 08:18:00,0.6893,0.6893,0.6893,0.6893,94199996.0
2005-08-02 08:19:00,0.68935,0.68938,0.68935,0.68938,36700001.0
2005-08-02 08:20:00,0.68937,0.68937,0.68923,0.68928,192300001.0
2005-08-02 08:21:00,0.68934,0.68941,0.68929,0.68929,80799999.0
2005-08-02 08:22:00,0.68931,0.68931,0.68925,0.68925,54500000.0
2005-08-02 08:23:00,0.68928,0.68936,0.68928,0.68933,93600002.0
2005-08-02 08:24:00,0.68938,0.68939,0.68935,0.68936,300599999.0
2005-08-02 08:25:00,0.68928,0.68931,0.68925,0.68925,21300000.0
2005-08-02 08:26:00,0.68928,0.6893,0.68924,0.68926,129199999.0
2005-08-02 08:27:00,0.68925,0.68925,0.68916,0.68924,139099996.0
2005-08-02 08:28:00,0.68928,0.68933,0.68922,0.68932,177700005.0
2005-08-02 08:29:00,0.68929,0.68931,0.68925,0.68925,78100001.0
2005-08-02 08:30:00,0.68932,0.68941,0.68932,0.68939,103299999.0
2005-08-02 08:31:00,0.68938,0.68948,0.68934,0.68934,127600002.0
2005-08-02 08:32:00,0.68934,0.68944,0.68934,0.68944,119200001.0
2005-08-02 08:33:00,0.68943,0.68959,0.6894,0.68959,88500003.0
2005-08-02 08:34:00,0.6896,0.6896,0.68952,0.68952,43800001.0
2005-08-02 08:35:00,0.68945,0.68951,0.68942,0.68951,138499999.0
2005-08-02 08:36:00,0.68953,0.68953,0.68945,0.68948,150499999.0
2005-08-02 08:37:00,0.68948,0.68952,0.68941,0.68947,88899999.0
2005-08-02 08:38:00,0.68944,0.68944,0.68938,0.68938,149100004.0
2005-08-02 08:39:00,0.68946,0.68948,0.6894,0.68948,213199999.0
2005-08-02 08:40:00,0.68943,0.68947,0.68942,0.68947,141400005.0
2005-08-02 08:41:00,0.68944,0.68946,0.68936,0.6894,143299999.0
2005-08-02 08:42:00,0.68941,0.68958,0.68941,0.68958,123900000.0
2005-08-02 08:43:00,0.68956,0.68963,0.6895,0.6895,236199998.0
2005-08-02 08:44:00,0.6895,0.6895,0.68941,0.68944,65799998.0
2005-08-02 08:45:00,0.68942,0.68947,0.68939,0.68943,308600001.0
2005-08-02 08:46:00,0.68942,0.68949,0.6894,0.68949,80199999.0
2005-08-02 08:47:00,0.68948,0.68948,0.68944,0.68944,147700000.0
2005-08-02 08:48:00,0.68944,0.68951,0.68943,0.68943,83799999.0
2005-08-02 08:49:00,0.68948,0.68948,0.68938,0.68948,97899999.0
2005-08-02 08:50:00,0.68946,0.68948,0.68943,0.68943,94000002.0
2005-08-02 08:51:00,0.68946,0.68948,0.68943,0.68943,175399997.0
2005-08-02 08:52:00,0.6894,0.68944,0.6894,0.68941,107700000.0
2005-08-02 08:53:00,0.68936,0.68941,0.68936,0.68936,119800001.0
2005-08-02 08:54:00,0.68932,0.68932,0.68932,0.68932,35900002.0
2005-08-02 08:55:00,0.68935,0.68942,0.68935,0.68936,69399998.0
2005-08-02 08:56:00,0.68939,0.68949,0.68935,0.68945,156600003.0
2005-08-02 08:57:00,0.68939,0.68939,0.68933,0.68933,28700000.0
2005-08-02 08:58:00,0.68929,0.68937,0.68926,0.68926,148100001.0
2005-08-02 08:59:00,0.68917,0.68928,0.68917,0.68926,64800000.0
2005-08-02 09:00:00,0.68928,0.6893,0.68927,0.6893,95300001.0
2005-08-02 09:01:00,0.6893,0.68931,0.68922,0.68923,171199998.0
2005-08-02 09:02:00,0.68921,0.68929,0.68921,0.68927,151400000.0
2005-08-02 09:03:00,0.68927,0.6893,0.68918,0.68919,60000000.0
2005-08-02 09:04:00,0.68928,0.68929,0.68926,0.68927,133700001.0
2005-08-02 09:05:00,0.68925,0.68925,0.68909,0.68915,126299999.0
2005-08-02 09:06:00,0.68914,0.68919,0.68914,0.68918,117499999.0
2005-08-02 09:07:00,0.68914,0.68914,0.68904,0.68904,60100000.0
2005-08-02 09:08:00,0.68908,0.68921,0.68908,0.68918,171700004.0
2005-08-02 09:09:00,0.68921,0.68931,0.68917,0.6893,146500000.0
2005-08-02 09:10:00,0.68937,0.68938,0.68928,0.68935,158799999.0
2005-08-02 09:11:00,0.68933,0.68935,0.6893,0.68935,155600003.0
2005-08-02 09:12:00,0.68929,0.68931,0.68925,0.68927,141600000.0
2005-08-02 09:13:00,0.6893,0.6893,0.68916,0.68921,161000002.0
2005-08-02 09:14:00,0.68919,0.68924,0.68919,0.68919,163700001.0
2005-08-02 09:15:00,0.68918,0.68922,0.68917,0.68917,47000000.0
2005-08-02 09:16:00,0.68918,0.68918,0.68907,0.68909,53800000.0
2005-08-02 09:17:00,0.6891,0.68917,0.68903,0.68915,208500003.0
2005-08-02 09:18:00,0.68918,0.68918,0.68907,0.68907,39800000.0
2005-08-02 09:19:00,0.68907,0.68907,0.68896,0.68902,46999998.0
2005-08-02 09:20:00,0.6891,0.6891,0.68899,0.68905,199100002.0
2005-08-02 09:21:00,0.68904,0.68915,0.68901,0.68913,172300005.0
2005-08-02 09:22:00,0.6891,0.68912,0.68899,0.68911,112300001.0
2005-08-02 09:23:00,0.68914,0.68914,0.68909,0.6891,59300001.0
2005-08-02 09:24:00,0.68908,0.68908,0.68898,0.68902,234999998.0
2005-08-02 09:25:00,0.68907,0.68912,0.68907,0.6891,173099998.0
2005-08-02 09:26:00,0.68908,0.68928,0.68907,0.68927,140900000.0
2005-08-02 09:27:00,0.68932,0.68937,0.68928,0.68936,130400001.0
2005-08-02 09:28:00,0.68937,0.68937,0.68932,0.68937,131499999.0
2005-08-02 09:29:00,0.68941,0.68944,0.68941,0.68944,26400001.0
2005-08-02 09:30:00,0.68953,0.68963,0.68953,0.68961,120200002.0
2005-08-02 09:31:00,0.68961,0.68967,0.68957,0.68964,206099997.0
2005-08-02 09:32:00,0.6896,0.68962,0.68955,0.68956,145000003.0
2005-08-02 09:33:00,0.6896,0.6897,0.6896,0.68961,130899999.0
2005-08-02 09:34:00,0.68963,0.68964,0.68954,0.68957,120400002.0
2005-08-02 09:35:00,0.68961,0.68964,0.68957,0.68964,64799998.0
2005-08-02 09:36:00,0.6896,0.68963,0.68953,0.68953,202899998.0
2005-08-02 09:37:00,0.68953,0.68953,0.68949,0.6895,63200000.0
2005-08-02 09:38:00,0.68963,0.68963,0.68954,0.6896,129599998.0
2005-08-02 09:39:00,0.68955,0.68955,0.6895,0.6895,57400001.0
2005-08-02 09:40:00,0.68948,0.68952,0.68948,0.68952,71700000.0
2005-08-02 09:41:00,0.68953,0.68961,0.68951,0.68958,114899998.0
2005-08-02 09:42:00,0.68966,0.68966,0.6895,0.68954,231900001.0
2005-08-02 09:43:00,0.68952,0.68957,0.68946,0.68956,192100001.0
2005-08-02 09:44:00,0.6895,0.68958,0.6895,0.68952,126299999.0
2005-08-02 09:45:00,0.68954,0.68954,0.68948,0.68951,100400002.0
2005-08-02 09:46:00,0.68954,0.68955,0.68946,0.6895,197400001.0
2005-08-02 09:47:00,0.68957,0.68959,0.68954,0.68956,110000000.0
2005-08-02 09:48:00,0.68944,0.68963,0.68944,0.6896,132200000.0
2005-08-02 09:49:00,0.68967,0.68976,0.68966,0.68975,147000001.0
2005-08-02 09:50:00,0.68986,0.68986,0.68973,0.68975,179400002.0
2005-08-02 09:51:00,0.68975,0.6898,0.68974,0.68974,111800000.0
2005-08-02 09:52:00,0.68966,0.68966,0.6896,0.68961,88600000.0
2005-08-02 09:53:00,0.68965,0.68968,0.68957,0.68958,113299998.0
2005-08-02 09:54:00,0.6896,0.6896,0.6895,0.68958,159199998.0
2005-08-02 09:55:00,0.68953,0.68969,0.68953,0.68962,224799999.0
2005-08-02 09:56:00,0.68971,0.68973,0.68956,0.68959,162500000.0
2005-08-02 09:57:00,0.68961,0.68961,0.68952,0.68955,121200004.0
2005-08-02 09:58:00,0.68958,0.68958,0.68949,0.68949,188599999.0
2005-08-02 09:59:00,0.68946,0.68946,0.68933,0.68935,82100000.0
2005-08-02 10:00:00,0.68933,0.68935,0.68929,0.68935,53700001.0
2005-08-02 10:01:00,0.68934,0.68942,0.68928,0.68942,121999999.0
2005-08-02 10:02:00,0.68942,0.68945,0.68931,0.68931,106200001.0
2005-08-02 10:03:00,0.68931,0.68938,0.68929,0.68938,218699999.0
2005-08-02 10:04:00,0.6894,0.68946,0.68936,0.68937,185200001.0
2005-08-02 10:05:00,0.68938,0.68942,0.68928,0.68928,114800000.0
2005-08-02 10:06:00,0.68922,0.68929,0.68921,0.68929,119599997.0
2005-08-02 10:07:00,0.68926,0.68926,0.68909,0.68909,192700002.0
2005-08-02 10:08:00,0.68908,0.68916,0.68908,0.68916,143599998.0
2005-08-02 10:09:00,0.68915,0.68918,0.68913,0.68913,224600002.0
2005-08-02 10:10:00,0.68916,0.68916,0.68907,0.68907,225299996.0
2005-08-02 10:11:00,0.68902,0.68908,0.68902,0.68902,137399997.0
2005-08-02 10:12:00,0.68909,0.68912,0.68903,0.68903,74100000.0
2005-08-02 10:13:00,0.68902,0.68908,0.68902,0.68908,142299999.0
2005-08-02 10:14:00,0.68911,0.68911,0.68909,0.68909,11200000.0
2005-08-02 10:15:00,0.68922,0.68929,0.68914,0.68927,97599998.0
2005-08-02 10:16:00,0.68926,0.68926,0.68926,0.68926,57400001.0
2005-08-02 10:17:00,0.68918,0.68927,0.68917,0.68922,302600008.0
2005-08-02 10:18:00,0.68925,0.68928,0.68922,0.68922,103700001.0
2005-08-02 10:19:00,0.68927,0.68927,0.68923,0.68926,216200002.0
2005-08-02 10:20:00,0.68925,0.68925,0.68921,0.68924,119599998.0
2005-08-02 10:21:00,0.68921,0.68933,0.68921,0.68927,138099997.0
2005-08-02 10:22:00,0.68925,0.68933,0.68925,0.6893,140200000.0
2005-08-02 10:23:00,0.68932,0.68941,0.68931,0.68932,101900002.0
2005-08-02 10:24:00,0.68926,0.68931,0.68921,0.68931,275899998.0
2005-08-02 10:25:00,0.68923,0.68927,0.68922,0.68925,99200001.0
2005-08-02 10:26:00,0.68927,0.68938,0.68927,0.68927,175500005.0
2005-08-02 10:27:00,0.68933,0.6894,0.6893,0.68936,164700002.0
2005-08-02 10:28:00,0.68931,0.68945,0.68931,0.6894,208499998.0
2005-08-02 10:29:00,0.68937,0.68941,0.68931,0.68939,239700000.0
2005-08-02 10:30:00,0.68945,0.6895,0.68945,0.6895,28100000.0
2005-08-02 10:31:00,0.68951,0.68968,0.68949,0.68968,203499999.0
2005-08-02 10:32:00,0.68973,0.68985,0.68973,0.68985,89600000.0
2005-08-02 10:33:00,0.6899,0.68992,0.68981,0.68984,193400003.0
2005-08-02 10:34:00,0.68981,0.68983,0.68978,0.68983,86799999.0
2005-08-02 10:35:00,0.68983,0.69004,0.68979,0.69004,141600002.0
2005-08-02 10:36:00,0.68997,0.68997,0.68982,0.68996,140599998.0
2005-08-02 10:37:00,0.69001,0.69002,0.68998,0.68998,154700001.0
2005-08-02 10:38:00,0.68993,0.68998,0.68991,0.68992,211399998.0
2005-08-02 10:39:00,0.6899,0.6899,0.68984,0.68984,101300003.0
2005-08-02 10:40:00,0.68986,0.68986,0.68975,0.68975,125399997.0
2005-08-02 10:41:00,0.68973,0.68973,0.68962,0.68962,261299999.0
2005-08-02 10:42:00,0.68962,0.68964,0.6896,0.6896,126300001.0
2005-08-02 10:43:00,0.68965,0.6897,0.6896,0.68961,134900000.0
2005-08-02 10:44:00,0.68957,0.6896,0.68957,0.6896,105399998.0
2005-08-02 10:45:00,0.68962,0.68968,0.6896,0.68968,130899997.0
2005-08-02 10:46:00,0.68965,0.68973,0.68965,0.68973,137800000.0
2005-08-02 10:47:00,0.68977,0.68978,0.68977,0.68978,54200001.0
2005-08-02 10:48:00,0.68975,0.68975,0.68974,0.68974,39800001.0
2005-08-02 10:49:00,0.68973,0.68975,0.68967,0.68975,84700000.0
2005-08-02 10:50:00,0.68969,0.68975,0.68968,0.6897,204500000.0
2005-08-02 10:51:00,0.68969,0.68971,0.68965,0.68971,174699993.0
2005-08-02 10:52:00,0.68971,0.68978,0.6897,0.68978,70600002.0
2005-08-02 10:53:00,0.68975,0.68978,0.68971,0.68976,135399998.0
2005-08-02 10:54:00,0.68978,0.68978,0.6897,0.6897,94000001.0
2005-08-02 10:55:00,0.68973,0.68981,0.68963,0.68973,177599998.0
2005-08-02 10:56:00,0.68968,0.68978,0.68968,0.68975,262099999.0
2005-08-02 10:57:00,0.68963,0.68968,0.68961,0.68965,199700001.0
2005-08-02 10:58:00,0.68966,0.68966,0.68955,0.68959,134000003.0
2005-08-02 10:59:00,0.6896,0.6896,0.68954,0.6896,117500002.0
2005-08-02 11:00:00,0.6896,0.6896,0.68957,0.68957,66200001.0
2005-08-02 11:01:00,0.68957,0.68957,0.68953,0.68953,85799999.0
2005-08-02 11:02:00,0.68955,0.68955,0.68953,0.68953,49400002.0
2005-08-02 11:03:00,0.68955,0.68955,0.68952,0.68952,54199999.0
2005-08-02 11:04:00,0.68952,0.68958,0.6895,0.68958,192099997.0
2005-08-02 11:05:00,0.68954,0.68959,0.68953,0.68953,149100000.0
2005-08-02 11:06:00,0.68955,0.68959,0.68954,0.68959,95299999.0
2005-08-02 11:07:00,0.68956,0.6896,0.68956,0.68956,125400001.0
2005-08-02 11:08:00,0.68965,0.68965,0.68957,0.68957,161999998.0
2005-08-02 11:09:00,0.68954,0.68954,0.68952,0.68952,69500000.0
2005-08-02 11:10:00,0.6895,0.6895,0.68947,0.68947,64600000.0
2005-08-02 11:11:00,0.68951,0.68953,0.68948,0.68948,83100001.0
2005-08-02 11:12:00,0.6895,0.68952,0.68948,0.6895,251699997.0
2005-08-02 11:13:00,0.68946,0.68948,0.68943,0.68948,67400001.0
2005-08-02 11:14:00,0.68954,0.68958,0.68951,0.68956,198100002.0
2005-08-02 11:15:00,0.68962,0.68965,0.68961,0.68965,71100002.0
2005-08-02 11:16:00,0.68964,0.68964,0.68956,0.68963,264799999.0
2005-08-02 11:17:00,0.68963,0.68963,0.68953,0.6896,155500000.0
2005-08-02 11:18:00,0.68967,0.68976,0.68967,0.68976,101500001.0
2005-08-02 11:19:00,0.68978,0.6898,0.6897,0.68976,150300000.0
2005-08-02 11:20:00,0.6897,0.6897,0.68962,0.68962,89200003.0
2005-08-02 11:21:00,0.68969,0.68969,0.68966,0.68966,137899996.0
2005-08-02 11:22:00,0.68963,0.68963,0.68957,0.68957,177399999.0
2005-08-02 11:23:00,0.68957,0.68957,0.68943,0.68943,226999997.0
2005-08-02 11:24:00,0.68946,0.68949,0.68937,0.68939,100199999.0
2005-08-02 11:25:00,0.68935,0.6895,0.68935,0.6895,75399998.0
2005-08-02 11:26:00,0.68951,0.68963,0.68948,0.68948,313000004.0
2005-08-02 11:27:00,0.68958,0.68966,0.68951,0.68966,145899998.0
2005-08-02 11:28:00,0.68968,0.68979,0.68967,0.68976,196199998.0
2005-08-02 11:29:00,0.68972,0.68972,0.68958,0.68958,195100001.0
2005-08-02 11:30:00,0.68958,0.68964,0.68957,0.68964,72900000.0
2005-08-02 11:31:00,0.68962,0.68966,0.68956,0.68956,165400001.0
2005-08-02 11:32:00,0.68956,0.68963,0.68956,0.68959,147900001.0
2005-08-02 11:33:00,0.68958,0.68969,0.68955,0.68965,142600004.0
2005-08-02 11:34:00,0.68963,0.68963,0.68949,0.6896,183600002.0
2005-08-02 11:35:00,0.68967,0.68972,0.68967,0.68971,87100000.0
2005-08-02 11:36:00,0.68973,0.68977,0.68965,0.68965,307300008.0
2005-08-02 11:37:00,0.68969,0.68973,0.68968,0.68971,92500001.0
2005-08-02 11:38:00,0.68975,0.68977,0.68973,0.68974,156700003.0
2005-08-02 11:39:00,0.68974,0.68978,0.68972,0.68976,136799997.0
2005-08-02 11:40:00,0.68977,0.68977,0.68975,0.68977,139899997.0
2005-08-02 11:41:00,0.68973,0.68973,0.68966,0.68973,96800002.0
2005-08-02 11:42:00,0.68967,0.68967,0.68951,0.68951,94899999.0
2005-08-02 11:43:00,0.68954,0.68969,0.68954,0.68969,126200002.0
2005-08-02 11:44:00,0.68965,0.68965,0.68958,0.68961,161800001.0
2005-08-02 11:45:00,0.68964,0.68972,0.68962,0.68965,222700001.0
2005-08-02 11:46:00,0.68958,0.68963,0.68953,0.68959,146200000.0
2005-08-02 11:47:00,0.68969,0.68972,0.68969,0.6897,110799998.0
2005-08-02 11:48:00,0.68961,0.6897,0.68961,0.68968,134800002.0
2005-08-02 11:49:00,0.68965,0.68965,0.68949,0.68952,134299998.0
2005-08-02 11:50:00,0.68942,0.68953,0.6894,0.6894,94800002.0
2005-08-02 11:51:00,0.68937,0.68943,0.68931,0.68931,126900001.0
2005-08-02 11:52:00,0.68934,0.68938,0.68934,0.68938,72799999.0
2005-08-02 11:53:00,0.68937,0.68943,0.68935,0.68943,191400001.0
2005-08-02 11:54:00,0.68938,0.68944,0.68934,0.6894,191599999.0
2005-08-02 11:55:00,0.6894,0.68944,0.68931,0.68932,142900002.0
2005-08-02 11:56:00,0.68933,0.68941,0.68933,0.68938,126299999.0
2005-08-02 11:57:00,0.68941,0.68945,0.68941,0.68943,99099997.0
2005-08-02 11:58:00,0.68942,0.68948,0.6894,0.68947,167199997.0
2005-08-02 11:59:00,0.68954,0.68963,0.68954,0.68962,203100002.0
2005-08-02 12:00:00,0.68954,0.68971,0.68954,0.68958,240799999.0
2005-08-02 12:01:00,0.68959,0.68961,0.68948,0.68948,135000000.0
2005-08-02 12:02:00,0.68956,0.68956,0.68951,0.68955,162800000.0
2005-08-02 12:03:00,0.6896,0.68961,0.68955,0.68955,50400001.0
2005-08-02 12:04:00,0.6895,0.6895,0.68946,0.68946,45500001.0
2005-08-02 12:05:00,0.68948,0.68956,0.68948,0.68956,82000002.0
2005-08-02 12:06:00,0.68958,0.68962,0.68955,0.68955,74200000.0
2005-08-02 12:07:00,0.68953,0.68953,0.6894,0.6894,114000001.0
2005-08-02 12:08:00,0.68947,0.68953,0.68945,0.68953,181299998.0
2005-08-02 12:09:00,0.68953,0.68954,0.68943,0.68943,248699999.0
2005-08-02 12:10:00,0.68943,0.68945,0.68942,0.68945,109999998.0
2005-08-02 12:11:00,0.68948,0.6895,0.68945,0.68949,92300000.0
2005-08-02 12:12:00,0.68946,0.68948,0.68943,0.68943,104599999.0
2005-08-02 12:13:00,0.68944,0.68946,0.6894,0.68943,82700000.0
2005-08-02 12:14:00,0.68945,0.6895,0.68944,0.68949,109799997.0
2005-08-02 12:15:00,0.68948,0.6895,0.68945,0.68945,44000000.0
2005-08-02 12:16:00,0.6895,0.68956,0.68947,0.68956,126100001.0
2005-08-02 12:17:00,0.68949,0.68949,0.68937,0.68944,170700003.0
2005-08-02 12:18:00,0.68948,0.68959,0.68948,0.68952,109899998.0
2005-08-02 12:19:00,0.68954,0.68954,0.68948,0.68954,205000002.0
2005-08-02 12:20:00,0.6895,0.6895,0.68943,0.68943,55700002.0
2005-08-02 12:21:00,0.68939,0.68946,0.68939,0.68942,173600002.0
2005-08-02 12:22:00,0.68947,0.68948,0.68947,0.68947,97199999.0
2005-08-02 12:23:00,0.68944,0.68947,0.68944,0.68945,125600000.0
2005-08-02 12:24:00,0.68946,0.68949,0.68945,0.68949,118399998.0
2005-08-02 12:25:00,0.68949,0.68953,0.68949,0.6895,147500001.0
2005-08-02 12:26:00,0.68947,0.68955,0.68947,0.68955,82299999.0
2005-08-02 12:27:00,0.68956,0.68956,0.68949,0.68952,226600001.0
2005-08-02 12:28:00,0.68951,0.68952,0.68948,0.68948,204500003.0
2005-08-02 12:29:00,0.68946,0.6895,0.68941,0.68945,236299997.0
2005-08-02 12:30:00,0.6894,0.68942,0.68938,0.68941,34700000.0
2005-08-02 12:31:00,0.68944,0.68949,0.68941,0.68946,108399999.0
2005-08-02 12:32:00,0.6895,0.6895,0.68945,0.68945,157799998.0
2005-08-02 12:33:00,0.68948,0.68956,0.68944,0.6895,204099999.0
2005-08-02 12:34:00,0.6895,0.6895,0.68944,0.68948,109000003.0
2005-08-02 12:35:00,0.68949,0.68951,0.68945,0.68949,81399998.0
2005-08-02 12:36:00,0.6895,0.6895,0.6895,0.6895,43800000.0
2005-08-02 12:37:00,0.68953,0.68954,0.68943,0.68954,181399997.0
2005-08-02 12:38:00,0.68953,0.6896,0.68953,0.68956,195199995.0
2005-08-02 12:39:00,0.68961,0.68961,0.68949,0.68958,128900002.0
2005-08-02 12:40:00,0.68954,0.68961,0.68953,0.68954,123399999.0
2005-08-02 12:41:00,0.68956,0.68958,0.6895,0.6895,115399997.0
2005-08-02 12:42:00,0.6895,0.68962,0.68946,0.68962,136199998.0
2005-08-02 12:43:00,0.68961,0.68961,0.68954,0.6896,198899998.0
2005-08-02 12:44:00,0.68957,0.68959,0.68953,0.68953,107700000.0
2005-08-02 12:45:00,0.68953,0.68953,0.68936,0.68936,120799999.0
2005-08-02 12:46:00,0.68942,0.68947,0.68942,0.68942,91400000.0
2005-08-02 12:47:00,0.6894,0.6894,0.68935,0.68936,91699998.0
2005-08-02 12:48:00,0.68934,0.68939,0.68931,0.68934,144200002.0
2005-08-02 12:49:00,0.68932,0.68934,0.68924,0.68928,168500000.0
2005-08-02 12:50:00,0.68932,0.68935,0.6893,0.6893,159900000.0
2005-08-02 12:51:00,0.68932,0.68938,0.68932,0.68935,234699996.0
2005-08-02 12:52:00,0.68937,0.68937,0.68933,0.68933,52599999.0
2005-08-02 12:53:00,0.68942,0.68942,0.68932,0.68937,72099998.0
2005-08-02 12:54:00,0.68933,0.68944,0.68933,0.6894,198000001.0
2005-08-02 12:55:00,0.68934,0.68943,0.68934,0.68943,199599996.0
2005-08-02 12:56:00,0.68938,0.68947,0.68938,0.68942,68399999.0
2005-08-02 12:57:00,0.68945,0.68945,0.68934,0.68937,167399999.0
2005-08-02 12:58:00,0.68936,0.68949,0.68936,0.68938,144200001.0
2005-08-02 12:59:00,0.68938,0.68953,0.68938,0.68948,109500000.0
2005-08-02 13:00:00,0.68951,0.68952,0.68942,0.6895,110800002.0
2005-08-02 13:01:00,0.68942,0.68944,0.68935,0.6894,173799997.0
2005-08-02 13:02:00,0.68947,0.6895,0.68942,0.68942,191000005.0
2005-08-02 13:03:00,0.68934,0.68942,0.68934,0.68942,161200004.0
2005-08-02 13:04:00,0.68934,0.68945,0.68934,0.68936,100000001.0
2005-08-02 13:05:00,0.68937,0.68937,0.68935,0.68935,32400000.0
2005-08-02 13:06:00,0.68942,0.68947,0.68939,0.68944,176100002.0
2005-08-02 13:07:00,0.68943,0.68951,0.68942,0.68942,103899998.0
2005-08-02 13:08:00,0.68944,0.6895,0.68941,0.68946,126900001.0
2005-08-02 13:09:00,0.6894,0.68949,0.6894,0.68945,152699998.0
2005-08-02 13:10:00,0.6894,0.68945,0.68939,0.68945,146900001.0
2005-08-02 13:11:00,0.68948,0.68948,0.68927,0.68927,135800002.0
2005-08-02 13:12:00,0.6892,0.68929,0.68914,0.68927,137299999.0
2005-08-02 13:13:00,0.68923,0.68926,0.68914,0.68914,208199994.0
2005-08-02 13:14:00,0.68916,0.68926,0.68916,0.68925,166900000.0
2005-08-02 13:15:00,0.6892,0.68928,0.6892,0.68925,91300002.0
2005-08-02 13:16:00,0.68922,0.68924,0.68916,0.68916,99200000.0
2005-08-02 13:17:00,0.68919,0.6892,0.68914,0.6892,181400001.0
2005-08-02 13:18:00,0.68915,0.68924,0.68914,0.68923,110300001.0
2005-08-02 13:19:00,0.68918,0.68924,0.68918,0.68919,145400002.0
2005-08-02 13:20:00,0.6892,0.68922,0.68912,0.68912,100500000.0
2005-08-02 13:21:00,0.68905,0.68912,0.68903,0.68903,101300000.0
2005-08-02 13:22:00,0.68901,0.68908,0.689,0.689,119199999.0
2005-08-02 13:23:00,0.68901,0.68908,0.68901,0.68906,87799998.0
2005-08-02 13:24:00,0.68902,0.68904,0.68902,0.68904,102900000.0
2005-08-02 13:25:00,0.68907,0.68912,0.68906,0.68906,210799997.0
2005-08-02 13:26:00,0.68909,0.68909,0.68899,0.68905,98000001.0
2005-08-02 13:27:00,0.68903,0.68909,0.68902,0.68908,161399998.0
2005-08-02 13:28:00,0.68905,0.6891,0.68905,0.68907,58300001.0
2005-08-02 13:29:00,0.6891,0.6891,0.6891,0.6891,48700000.0
2005-08-02 13:30:00,0.68911,0.68912,0.68909,0.68912,87700001.0
2005-08-02 13:31:00,0.68913,0.68915,0.6891,0.68913,146000002.0
2005-08-02 13:32:00,0.68917,0.68922,0.68916,0.68918,118199999.0
2005-08-02 13:33:00,0.6892,0.68923,0.68914,0.68914,58100002.0
2005-08-02 13:34:00,0.68913,0.68913,0.68902,0.68902,114300000.0
2005-08-02 13:35:00,0.68903,0.68909,0.68903,0.68905,66200000.0
2005-08-02 13:36:00,0.68914,0.68914,0.68908,0.68908,169299999.0
2005-08-02 13:37:00,0.68902,0.68902,0.68894,0.689,119600002.0
2005-08-02 13:38:00,0.68897,0.68904,0.68892,0.68892,111400001.0
2005-08-02 13:39:00,0.6889,0.68894,0.68886,0.68888,180399997.0
2005-08-02 13:40:00,0.68891,0.68891,0.6888,0.68891,69900002.0
2005-08-02 13:41:00,0.68885,0.68885,0.68877,0.68877,41000000.0
2005-08-02 13:42:00,0.68882,0.68888,0.68881,0.68887,116699999.0
2005-08-02 13:43:00,0.68886,0.68898,0.68886,0.68887,203600001.0
2005-08-02 13:44:00,0.68891,0.68896,0.68888,0.68888,64800000.0
2005-08-02 13:45:00,0.6889,0.68898,0.6889,0.68895,227900002.0
2005-08-02 13:46:00,0.689,0.68903,0.68894,0.68894,91699998.0
2005-08-02 13:47:00,0.68897,0.68899,0.68895,0.68896,150500002.0
2005-08-02 13:48:00,0.68898,0.68898,0.68888,0.68895,52900000.0
2005-08-02 13:49:00,0.68898,0.68898,0.6889,0.68896,115999998.0
2005-08-02 13:50:00,0.68897,0.68903,0.68897,0.689,221800003.0
2005-08-02 13:51:00,0.68897,0.68903,0.68893,0.68903,240400001.0
2005-08-02 13:52:00,0.68901,0.68903,0.689,0.68901,148300000.0
2005-08-02 13:53:00,0.6891,0.68915,0.68905,0.6891,82199998.0
2005-08-02 13:54:00,0.68914,0.68923,0.6891,0.68921,228099999.0
2005-08-02 13:55:00,0.68921,0.68921,0.68917,0.68917,41500001.0
2005-08-02 13:56:00,0.6891,0.68914,0.6891,0.6891,157499999.0
2005-08-02 13:57:00,0.68904,0.68906,0.68902,0.68902,55200002.0
2005-08-02 13:58:00,0.68905,0.68907,0.68902,0.68903,129300002.0
2005-08-02 13:59:00,0.68901,0.68904,0.68898,0.68904,128400001.0
2005-08-02 14:00:00,0.68902,0.6891,0.689,0.6891,203200003.0
2005-08-02 14:01:00,0.68908,0.68908,0.68901,0.68902,145000001.0
2005-08-02 14:02:00,0.68927,0.68932,0.68901,0.68911,226799998.0
2005-08-02 14:03:00,0.68905,0.68908,0.68904,0.68905,149499997.0
2005-08-02 14:04:00,0.68907,0.68909,0.68905,0.68906,143800000.0
2005-08-02 14:05:00,0.689,0.68904,0.68893,0.68893,153299998.0
2005-08-02 14:06:00,0.68896,0.689,0.68894,0.68895,144700000.0
2005-08-02 14:07:00,0.68892,0.68903,0.6889,0.68895,254199999.0
2005-08-02 14:08:00,0.68904,0.68906,0.68904,0.68906,44199998.0
2005-08-02 14:09:00,0.68912,0.68919,0.68912,0.68916,193300000.0
2005-08-02 14:10:00,0.6892,0.68924,0.68916,0.68924,205000001.0
2005-08-02 14:11:00,0.68922,0.68925,0.6892,0.6892,147699997.0
2005-08-02 14:12:00,0.68919,0.68919,0.68913,0.68913,99699996.0
2005-08-02 14:13:00,0.68914,0.68915,0.68907,0.68915,78899999.0
2005-08-02 14:14:00,0.68914,0.68915,0.68913,0.68915,92100003.0
2005-08-02 14:15:00,0.68911,0.68916,0.6891,0.68916,101200002.0
2005-08-02 14:16:00,0.68921,0.68924,0.68921,0.68923,148399995.0
2005-08-02 14:17:00,0.68921,0.68922,0.68917,0.68922,67899998.0
2005-08-02 14:18:00,0.68921,0.68921,0.6891,0.68915,253900000.0
2005-08-02 14:19:00,0.68908,0.68909,0.68908,0.68909,105700001.0
2005-08-02 14:20:00,0.68908,0.68914,0.68904,0.68914,263000005.0
2005-08-02 14:21:00,0.68907,0.68909,0.68905,0.68905,68500000.0
2005-08-02 14:22:00,0.68905,0.68908,0.68895,0.68895,216100003.0
2005-08-02 14:23:00,0.689,0.68902,0.68896,0.689,136600002.0
2005-08-02 14:24:00,0.68897,0.68903,0.68897,0.68903,125799996.0
2005-08-02 14:25:00,0.68905,0.6891,0.689,0.689,135600001.0
2005-08-02 14:26:00,0.689,0.689,0.68887,0.68888,129799999.0
2005-08-02 14:27:00,0.68887,0.68887,0.68879,0.68883,145400001.0
2005-08-02 14:28:00,0.68884,0.68887,0.68877,0.6888,190800003.0
2005-08-02 14:29:00,0.68884,0.68886,0.68884,0.68886,83100003.0
2005-08-02 14:30:00,0.6888,0.6888,0.68875,0.68876,70400003.0
2005-08-02 14:31:00,0.68875,0.68888,0.68875,0.68886,101600000.0
2005-08-02 14:32:00,0.68886,0.68892,0.68886,0.68887,254799998.0
2005-08-02 14:33:00,0.68885,0.68898,0.68883,0.68895,220100003.0
2005-08-02 14:34:00,0.68902,0.68911,0.68902,0.68907,80599998.0
2005-08-02 14:35:00,0.68904,0.68931,0.68904,0.68922,196200000.0
2005-08-02 14:36:00,0.68925,0.68928,0.68919,0.68927,143700001.0
2005-08-02 14:37:00,0.68926,0.68926,0.68917,0.68917,81999998.0
2005-08-02 14:38:00,0.68917,0.68921,0.68914,0.68921,175099999.0
2005-08-02 14:39:00,0.68922,0.68927,0.68921,0.68922,235700001.0
2005-08-02 14:40:00,0.68923,0.68923,0.68919,0.68919,159500003.0
2005-08-02 14:41:00,0.68925,0.68933,0.68925,0.68933,123700000.0
2005-08-02 14:42:00,0.68935,0.6894,0.68929,0.68932,180400000.0
2005-08-02 14:43:00,0.6894,0.68951,0.6894,0.6895,137599998.0
2005-08-02 14:44:00,0.68948,0.68948,0.68943,0.68946,95399997.0
2005-08-02 14:45:00,0.68947,0.68958,0.68946,0.68946,186000002.0
2005-08-02 14:46:00,0.68942,0.68942,0.68928,0.68935,168300001.0
2005-08-02 14:47:00,0.68941,0.68952,0.68941,0.68952,88499998.0
2005-08-02 14:48:00,0.68963,0.6897,0.68963,0.68968,124600000.0
2005-08-02 14:49:00,0.68971,0.68972,0.68962,0.68962,157600003.0
2005-08-02 14:50:00,0.68966,0.68972,0.68966,0.68972,43899998.0
2005-08-02 14:51:00,0.68976,0.68989,0.68976,0.68985,134700002.0
2005-08-02 14:52:00,0.68979,0.68998,0.68979,0.68998,104100000.0
2005-08-02 14:53:00,0.68995,0.68995,0.68966,0.68985,220799998.0
2005-08-02 14:54:00,0.68985,0.68995,0.68982,0.68984,349299995.0
2005-08-02 14:55:00,0.68975,0.68979,0.68961,0.68972,173000002.0
2005-08-02 14:56:00,0.68963,0.68975,0.68957,0.68966,59300000.0
2005-08-02 14:57:00,0.68967,0.68974,0.68956,0.68956,116000001.0
2005-08-02 14:58:00,0.68962,0.68965,0.6896,0.6896,113700003.0
2005-08-02 14:59:00,0.68953,0.68956,0.68938,0.68943,91400002.0
2005-08-02 15:00:00,0.68943,0.68944,0.68919,0.68937,205100003.0
2005-08-02 15:01:00,0.68928,0.68928,0.68918,0.68924,155299997.0
2005-08-02 15:02:00,0.68922,0.68922,0.68916,0.68919,147099996.0
2005-08-02 15:03:00,0.68917,0.68923,0.68915,0.68919,93799999.0
2005-08-02 15:04:00,0.6892,0.68927,0.68917,0.68917,194900002.0
2005-08-02 15:05:00,0.68912,0.68912,0.68892,0.68909,177499997.0
2005-08-02 15:06:00,0.68906,0.68913,0.689,0.68913,104699998.0
2005-08-02 15:07:00,0.6892,0.68923,0.68918,0.6892,228400006.0
2005-08-02 15:08:00,0.68917,0.68923,0.68915,0.68915,128300000.0
2005-08-02 15:09:00,0.68923,0.68935,0.68923,0.6893,45700001.0
2005-08-02 15:10:00,0.68939,0.68943,0.6893,0.6893,106500002.0
2005-08-02 15:11:00,0.68929,0.68943,0.68929,0.68943,113200000.0
2005-08-02 15:12:00,0.68946,0.68946,0.68934,0.68943,233399999.0
2005-08-02 15:13:00,0.68943,0.68943,0.68936,0.68937,119700002.0
2005-08-02 15:14:00,0.68938,0.68944,0.68937,0.68937,89099998.0
2005-08-02 15:15:00,0.68935,0.68942,0.68932,0.68942,46500001.0
2005-08-02 15:16:00,0.68939,0.68939,0.68932,0.68933,77900001.0
2005-08-02 15:17:00,0.68933,0.68937,0.68927,0.68935,76400001.0
2005-08-02 15:18:00,0.68927,0.6893,0.68922,0.6893,114099999.0
2005-08-02 15:19:00,0.68924,0.6893,0.68919,0.68919,184300001.0
2005-08-02 15:20:00,0.68919,0.68922,0.68916,0.68918,141999995.0
2005-08-02 15:21:00,0.68923,0.68927,0.68923,0.68927,29700001.0
2005-08-02 15:22:00,0.68935,0.68938,0.68927,0.6893,218000000.0
2005-08-02 15:23:00,0.68921,0.68939,0.68921,0.68939,151199999.0
2005-08-02 15:24:00,0.68941,0.68941,0.68928,0.68928,35700000.0
2005-08-02 15:25:00,0.6892,0.6892,0.68912,0.68912,70500000.0
2005-08-02 15:26:00,0.6892,0.6892,0.68912,0.68915,123600003.0
2005-08-02 15:27:00,0.68912,0.68919,0.68909,0.68919,64999999.0
2005-08-02 15:28:00,0.68925,0.68925,0.6892,0.6892,58000002.0
2005-08-02 15:29:00,0.68919,0.68919,0.68907,0.68911,131199998.0
2005-08-02 15:30:00,0.68909,0.68909,0.68899,0.68899,132199997.0
2005-08-02 15:31:00,0.68898,0.68905,0.68898,0.68903,143400002.0
2005-08-02 15:32:00,0.68912,0.68919,0.68912,0.68919,10300000.0
2005-08-02 15:33:00,0.68927,0.68932,0.68927,0.68931,135500001.0
2005-08-02 15:34:00,0.68927,0.6893,0.68924,0.68924,215999995.0
2005-08-02 15:35:00,0.6893,0.68931,0.68923,0.68926,163700003.0
2005-08-02 15:36:00,0.68922,0.68926,0.6892,0.6892,181399998.0
2005-08-02 15:37:00,0.68917,0.68924,0.68907,0.68907,107600003.0
2005-08-02 15:38:00,0.68908,0.68916,0.68907,0.68916,147200001.0
2005-08-02 15:39:00,0.68915,0.68917,0.6891,0.6891,227699999.0
2005-08-02 15:40:00,0.68913,0.68917,0.68909,0.6891,166800001.0
2005-08-02 15:41:00,0.68907,0.6891,0.68905,0.68908,167800000.0
2005-08-02 15:42:00,0.68915,0.68917,0.68912,0.68917,222400001.0
2005-08-02 15:43:00,0.68909,0.6891,0.68906,0.68907,100100002.0
2005-08-02 15:44:00,0.68905,0.6891,0.68902,0.6891,184600001.0
2005-08-02 15:45:00,0.68912,0.68915,0.68912,0.68915,49399999.0
2005-08-02 15:46:00,0.68912,0.68912,0.68896,0.68905,116399999.0
2005-08-02 15:47:00,0.68905,0.68906,0.68897,0.68903,94000001.0
2005-08-02 15:48:00,0.68908,0.68912,0.68907,0.68907,154800002.0
2005-08-02 15:49:00,0.68908,0.68914,0.68907,0.68907,200300004.0
2005-08-02 15:50:00,0.68909,0.6891,0.68905,0.68907,74000000.0
2005-08-02 15:51:00,0.68914,0.68915,0.68907,0.68907,134999996.0
2005-08-02 15:52:00,0.68907,0.68909,0.68902,0.68902,86300001.0
2005-08-02 15:53:00,0.68901,0.68908,0.68901,0.68908,126799998.0
2005-08-02 15:54:00,0.68907,0.68914,0.68906,0.6891,83299999.0
2005-08-02 15:55:00,0.6891,0.68912,0.68908,0.68908,91900002.0
2005-08-02 15:56:00,0.68911,0.68917,0.68907,0.68908,72400001.0
2005-08-02 15:57:00,0.68907,0.68917,0.68906,0.68914,128700001.0
2005-08-02 15:58:00,0.68907,0.68913,0.68902,0.68902,155500001.0
2005-08-02 15:59:00,0.68904,0.6891,0.68904,0.68905,41000000.0
2005-08-02 16:00:00,0.68912,0.68912,0.6889,0.68897,223599999.0
2005-08-02 16:01:00,0.68896,0.68903,0.68896,0.68898,79100000.0
2005-08-02 16:02:00,0.68895,0.689,0.68888,0.68888,68200000.0
2005-08-02 16:03:00,0.68885,0.68885,0.68871,0.68878,173300002.0
2005-08-02 16:04:00,0.68886,0.68897,0.68873,0.68891,146899997.0
2005-08-02 16:05:00,0.68888,0.68904,0.68888,0.68894,117000000.0
2005-08-02 16:06:00,0.68897,0.68905,0.68893,0.68902,109999999.0
2005-08-02 16:07:00,0.689,0.68913,0.68898,0.68913,77400002.0
2005-08-02 16:08:00,0.68923,0.68931,0.68922,0.68931,131400001.0
2005-08-02 16:09:00,0.68928,0.68928,0.68923,0.68925,116100000.0
2005-08-02 16:10:00,0.68922,0.68931,0.68922,0.68931,107100000.0
2005-08-02 16:11:00,0.68931,0.68948,0.68931,0.68945,141400001.0
2005-08-02 16:12:00,0.68943,0.68945,0.68941,0.68943,195700001.0
2005-08-02 16:13:00,0.68947,0.68951,0.68947,0.68951,99900000.0
2005-08-02 16:14:00,0.68949,0.68964,0.68949,0.68962,148200000.0
2005-08-02 16:15:00,0.68964,0.68969,0.68961,0.68962,186499996.0
2005-08-02 16:16:00,0.68967,0.68976,0.68967,0.68972,157199998.0
2005-08-02 16:17:00,0.68967,0.68967,0.68955,0.68961,199799998.0
2005-08-02 16:18:00,0.68962,0.68964,0.6896,0.6896,102000001.0
2005-08-02 16:19:00,0.68961,0.68962,0.68951,0.68951,119500001.0
2005-08-02 16:20:00,0.68951,0.68952,0.68947,0.68947,57800001.0
2005-08-02 16:21:00,0.68934,0.68938,0.68929,0.68934,157700001.0
2005-08-02 16:22:00,0.68936,0.68936,0.68922,0.68922,17400000.0
2005-08-02 16:23:00,0.68928,0.68933,0.68925,0.68933,28600000.0
2005-08-02 16:24:00,0.68933,0.68933,0.68924,0.68924,151999998.0
2005-08-02 16:25:00,0.6892,0.6893,0.6892,0.6893,141899998.0
2005-08-02 16:26:00,0.68922,0.68937,0.68914,0.68926,232100001.0
2005-08-02 16:27:00,0.68928,0.68931,0.68926,0.68927,173999999.0
2005-08-02 16:28:00,0.68935,0.68939,0.68933,0.68936,87700000.0
2005-08-02 16:29:00,0.68937,0.6894,0.68935,0.68937,134699999.0
2005-08-02 16:30:00,0.68933,0.68939,0.6893,0.6893,160499999.0
2005-08-02 16:31:00,0.68934,0.68938,0.6893,0.6893,217099999.0
2005-08-02 16:32:00,0.68936,0.68936,0.68918,0.68928,236799997.0
2005-08-02 16:33:00,0.68929,0.68931,0.68929,0.68931,35699998.0
2005-08-02 16:34:00,0.68933,0.68933,0.68925,0.68925,105300002.0
2005-08-02 16:35:00,0.68929,0.68933,0.68921,0.68928,143700000.0
2005-08-02 16:36:00,0.68924,0.68934,0.68924,0.6893,98099999.0
2005-08-02 16:37:00,0.68929,0.68929,0.68921,0.68921,64299998.0
2005-08-02 16:38:00,0.68927,0.68935,0.68927,0.68935,160000001.0
2005-08-02 16:39:00,0.68935,0.68936,0.6893,0.68935,151899999.0
2005-08-02 16:40:00,0.6893,0.68931,0.68924,0.6893,89299998.0
2005-08-02 16:41:00,0.68924,0.68942,0.68921,0.68942,166899998.0
2005-08-02 16:42:00,0.68941,0.68946,0.68938,0.68945,163799998.0
2005-08-02 16:43:00,0.68939,0.68952,0.68939,0.68949,161900001.0
2005-08-02 16:44:00,0.68943,0.68944,0.68942,0.68942,17400000.0
2005-08-02 16:45:00,0.68937,0.6894,0.68935,0.68935,60599999.0
2005-08-02 16:46:00,0.68935,0.6894,0.68932,0.6894,252899998.0
2005-08-02 16:47:00,0.68929,0.68932,0.68924,0.68924,55500001.0
2005-08-02 16:48:00,0.68923,0.68923,0.68912,0.68912,142099997.0
2005-08-02 16:49:00,0.68914,0.68923,0.68914,0.68915,115699998.0
2005-08-02 16:50:00,0.68914,0.68925,0.68914,0.68918,104500001.0
2005-08-02 16:51:00,0.68922,0.68924,0.6892,0.68924,191400002.0
2005-08-02 16:52:00,0.68922,0.68923,0.68914,0.68918,173900001.0
2005-08-02 16:53:00,0.68917,0.68918,0.68908,0.68918,216499996.0
2005-08-02 16:54:00,0.68915,0.6892,0.68915,0.68915,66599999.0
2005-08-02 16:55:00,0.68918,0.68918,0.68914,0.68914,39200002.0
2005-08-02 16:56:00,0.6891,0.68917,0.6891,0.68915,108299999.0
2005-08-02 16:57:00,0.6892,0.68922,0.68918,0.68922,93400000.0
2005-08-02 16:58:00,0.68919,0.68921,0.68919,0.68921,164899998.0
2005-08-02 16:59:00,0.68922,0.68927,0.68921,0.68923,135899998.0
2005-08-02 17:00:00,0.68923,0.68929,0.68923,0.68924,166800004.0
2005-08-02 17:01:00,0.68927,0.68929,0.68924,0.68925,217500000.0
2005-08-02 17:02:00,0.68926,0.68928,0.68924,0.68926,160600001.0
2005-08-02 17:03:00,0.68924,0.68927,0.68919,0.6892,87699999.0
2005-08-02 17:04:00,0.68927,0.68935,0.68924,0.68924,62500000.0
2005-08-02 17:05:00,0.68922,0.68932,0.68922,0.68923,192799998.0
2005-08-02 17:06:00,0.68916,0.68929,0.68915,0.68926,80300002.0
2005-08-02 17:07:00,0.68922,0.68922,0.68911,0.68919,200900000.0
2005-08-02 17:08:00,0.68918,0.6892,0.68918,0.6892,109199996.0
2005-08-02 17:09:00,0.68921,0.68921,0.68915,0.6892,75600003.0
2005-08-02 17:10:00,0.6893,0.68936,0.68925,0.68936,123600000.0
2005-08-02 17:11:00,0.68935,0.68939,0.68934,0.68939,67300000.0
2005-08-02 17:12:00,0.68937,0.68942,0.68932,0.6894,310400007.0
2005-08-02 17:13:00,0.68939,0.68942,0.68929,0.68942,193899997.0
2005-08-02 17:14:00,0.6894,0.68941,0.68934,0.6894,112700002.0
2005-08-02 17:15:00,0.68937,0.68937,0.68925,0.68925,177300002.0
2005-08-02 17:16:00,0.68925,0.68928,0.6892,0.68922,167900000.0
2005-08-02 17:17:00,0.6892,0.68925,0.6892,0.68922,133200003.0
2005-08-02 17:18:00,0.68921,0.68925,0.68918,0.68925,161199999.0
2005-08-02 17:19:00,0.68924,0.68925,0.68912,0.68912,114599999.0
2005-08-02 17:20:00,0.68925,0.68927,0.68925,0.68927,63800000.0
2005-08-02 17:21:00,0.68928,0.68928,0.68914,0.68915,142100000.0
2005-08-02 17:22:00,0.68917,0.68919,0.68915,0.68915,103400003.0
2005-08-02 17:23:00,0.68912,0.68912,0.68905,0.68905,140000003.0
2005-08-02 17:24:00,0.68911,0.68919,0.68909,0.68913,175199998.0
2005-08-02 17:25:00,0.68909,0.68911,0.68905,0.6891,75600000.0
2005-08-02 17:26:00,0.68905,0.68918,0.68905,0.6891,75000000.0
2005-08-02 17:27:00,0.68912,0.68916,0.68907,0.68907,79000000.0
2005-08-02 17:28:00,0.68908,0.68908,0.68897,0.68897,67500000.0
2005-08-02 17:29:00,0.68898,0.68905,0.68892,0.68897,169899998.0
2005-08-02 17:30:00,0.68898,0.68898,0.68892,0.68892,166599999.0
2005-08-02 17:31:00,0.68895,0.68902,0.6889,0.68899,196000003.0
2005-08-02 17:32:00,0.68905,0.68909,0.68897,0.68897,228899999.0
2005-08-02 17:33:00,0.68894,0.68894,0.68886,0.68886,47999998.0
2005-08-02 17:34:00,0.68884,0.68893,0.68884,0.68887,139599999.0
2005-08-02 17:35:00,0.68889,0.6889,0.68884,0.6889,127300003.0
2005-08-02 17:36:00,0.68889,0.68892,0.68885,0.6889,205999997.0
2005-08-02 17:37:00,0.68889,0.68892,0.68875,0.68875,201700003.0
2005-08-02 17:38:00,0.68869,0.68878,0.68869,0.68873,111899997.0
2005-08-02 17:39:00,0.68877,0.68881,0.68874,0.68874,153299999.0
2005-08-02 17:40:00,0.68871,0.68875,0.6887,0.68875,165900001.0
2005-08-02 17:41:00,0.68868,0.68872,0.68866,0.68872,75800002.0
2005-08-02 17:42:00,0.68868,0.68868,0.68863,0.68863,122300000.0
2005-08-02 17:43:00,0.68866,0.68866,0.68857,0.6886,92599998.0
2005-08-02 17:44:00,0.68862,0.68876,0.68862,0.68876,93800001.0
2005-08-02 17:45:00,0.68874,0.68874,0.68868,0.68868,220799999.0
2005-08-02 17:46:00,0.68868,0.68868,0.68862,0.68865,112200001.0
2005-08-02 17:47:00,0.68863,0.68865,0.68862,0.68865,170799996.0
2005-08-02 17:48:00,0.68856,0.68856,0.68848,0.68848,41300000.0
2005-08-02 17:49:00,0.68849,0.68851,0.68847,0.6885,276700000.0
2005-08-02 17:50:00,0.68853,0.68853,0.68846,0.6885,113099999.0
2005-08-02 17:51:00,0.68845,0.68847,0.68845,0.68847,71900002.0
2005-08-02 17:52:00,0.68841,0.68841,0.6884,0.6884,11300000.0
2005-08-02 17:53:00,0.68823,0.68823,0.68811,0.68811,117200003.0
2005-08-02 17:54:00,0.68815,0.68824,0.68812,0.68824,210600002.0
2005-08-02 17:55:00,0.68822,0.68827,0.68818,0.68827,99700000.0
2005-08-02 17:56:00,0.68823,0.68829,0.68823,0.68825,117800000.0
2005-08-02 17:57:00,0.68825,0.68831,0.6882,0.68826,147100001.0
2005-08-02 17:58:00,0.68829,0.6883,0.68825,0.68827,195199999.0
2005-08-02 17:59:00,0.68833,0.68847,0.68833,0.68842,256699997.0
2005-08-02 18:00:00,0.68842,0.68844,0.68838,0.68842,43199999.0
2005-08-02 18:01:00,0.68841,0.68841,0.68829,0.68829,1380399995.0
2005-08-02 18:02:00,0.68827,0.68828,0.6882,0.68823,1485799996.0
2005-08-02 18:03:00,0.68827,0.68827,0.68817,0.6882,1851400002.0
2005-08-02 18:04:00,0.68818,0.6883,0.68813,0.68823,735400003.0
2005-08-02 18:05:00,0.68823,0.68829,0.68821,0.68823,1170700003.0
2005-08-02 18:06:00,0.68823,0.68827,0.68814,0.68821,1593100004.0
2005-08-02 18:07:00,0.6883,0.6883,0.6882,0.6882,914200003.0
2005-08-02 18:08:00,0.6883,0.6884,0.6883,0.6884,914200003.0
2005-08-02 18:09:00,0.68837,0.68842,0.68833,0.68838,914200003.0
2005-08-02 18:10:00,0.68842,0.68854,0.68842,0.68843,994100000.0
2005-08-02 18:11:00,0.68842,0.68851,0.68834,0.68848,1044200003.0
2005-08-02 18:12:00,0.68843,0.68843,0.68834,0.68835,704100006.0
2005-08-02 18:13:00,0.68837,0.6884,0.68837,0.68838,1136999994.0
2005-08-02 18:14:00,0.6884,0.68843,0.68833,0.68836,1503099997.0
2005-08-02 18:15:00,0.68839,0.68847,0.68835,0.68842,2062399989.0
2005-08-02 18:16:00,0.68845,0.68848,0.68838,0.68846,1156799996.0
2005-08-02 18:17:00,0.68849,0.68849,0.68841,0.68843,712199995.0
2005-08-02 18:18:00,0.68844,0.68852,0.68843,0.6885,845699998.0
2005-08-02 18:19:00,0.68846,0.68846,0.68827,0.68827,707100004.0
2005-08-02 18:20:00,0.68831,0.6884,0.68831,0.68838,647200004.0
2005-08-02 18:21:00,0.68834,0.68834,0.68826,0.68834,946699995.0
2005-08-02 18:22:00,0.6884,0.68842,0.68836,0.6884,1032099990.0
2005-08-02 18:23:00,0.6884,0.68843,0.68835,0.68843,1492900002.0
2005-08-02 18:24:00,0.68835,0.68843,0.68835,0.68837,1058800000.0
2005-08-02 18:25:00,0.68836,0.68838,0.68824,0.68824,945299998.0
2005-08-02 18:26:00,0.68821,0.68824,0.68813,0.6882,1305700007.0
2005-08-02 18:27:00,0.68824,0.68831,0.68818,0.68823,704100001.0
2005-08-02 18:28:00,0.68831,0.6885,0.68831,0.6885,600200000.0
2005-08-02 18:29:00,0.68845,0.68849,0.68839,0.68845,1051100004.0
2005-08-02 18:30:00,0.68846,0.68853,0.68845,0.68853,724900002.0
2005-08-02 18:31:00,0.68849,0.68849,0.68841,0.68843,476600003.0
2005-08-02 18:32:00,0.68846,0.68854,0.68845,0.6885,794099997.0
2005-08-02 18:33:00,0.68853,0.68858,0.68849,0.6885,815600010.0
2005-08-02 18:34:00,0.68847,0.68851,0.68843,0.68847,1252100003.0
2005-08-02 18:35:00,0.68844,0.68844,0.68839,0.68843,581599999.0
2005-08-02 18:36:00,0.6884,0.68844,0.68839,0.6884,281499999.0
2005-08-02 18:37:00,0.68839,0.68848,0.68837,0.68848,397899999.0
2005-08-02 18:38:00,0.68848,0.68852,0.68847,0.68851,247999997.0
2005-08-02 18:39:00,0.68855,0.68858,0.68851,0.68857,506699998.0
2005-08-02 18:40:00,0.68858,0.68858,0.68849,0.68852,307599997.0
2005-08-02 18:41:00,0.6885,0.68855,0.68842,0.68842,763599999.0
2005-08-02 18:42:00,0.68844,0.68852,0.68841,0.68845,478800004.0
2005-08-02 18:43:00,0.68843,0.68848,0.68842,0.68848,327200000.0
2005-08-02 18:44:00,0.68849,0.68851,0.68841,0.68843,695800006.0
2005-08-02 18:45:00,0.68843,0.68853,0.68838,0.68843,373599999.0
2005-08-02 18:46:00,0.68851,0.68851,0.68839,0.68841,56200000.0
2005-08-02 18:47:00,0.68844,0.68848,0.68843,0.68845,172800000.0
2005-08-02 18:48:00,0.68837,0.68844,0.68833,0.68844,420999999.0
2005-08-02 18:49:00,0.6884,0.68848,0.68838,0.68842,138500000.0
2005-08-02 18:50:00,0.68838,0.68843,0.68837,0.68843,157499999.0
2005-08-02 18:51:00,0.6884,0.6884,0.68824,0.6883,351599999.0
2005-08-02 18:52:00,0.68832,0.68833,0.68827,0.6883,379700001.0
2005-08-02 18:53:00,0.68832,0.68838,0.68824,0.68824,556600001.0
2005-08-02 18:54:00,0.68828,0.6883,0.68825,0.6883,350800000.0
2005-08-02 18:55:00,0.68828,0.68837,0.68827,0.68835,623299998.0
2005-08-02 18:56:00,0.68839,0.68853,0.68839,0.6884,417500003.0
2005-08-02 18:57:00,0.68839,0.68839,0.68829,0.68829,378300001.0
2005-08-02 18:58:00,0.68825,0.68834,0.68825,0.6883,1054100008.0
2005-08-02 18:59:00,0.6883,0.68844,0.6883,0.68835,683600001.0
2005-08-02 19:00:00,0.68836,0.68855,0.68836,0.68847,601799996.0
2005-08-02 19:01:00,0.68844,0.68845,0.68839,0.68845,177499998.0
2005-08-02 19:02:00,0.68844,0.68847,0.68832,0.6884,444600005.0
2005-08-02 19:03:00,0.68838,0.68843,0.68835,0.68837,488500000.0
2005-08-02 19:04:00,0.6884,0.68841,0.68836,0.68836,484100000.0
2005-08-02 19:05:00,0.68839,0.68852,0.68839,0.68852,507699996.0
2005-08-02 19:06:00,0.68847,0.68853,0.68847,0.68847,609900000.0
2005-08-02 19:07:00,0.68851,0.68851,0.68841,0.68842,304400001.0
2005-08-02 19:08:00,0.68845,0.68845,0.68836,0.68838,968899991.0
2005-08-02 19:09:00,0.6884,0.68848,0.6884,0.68848,580000000.0
2005-08-02 19:10:00,0.68848,0.68848,0.6884,0.68845,467900000.0
2005-08-02 19:11:00,0.68841,0.68846,0.68836,0.68846,192300003.0
2005-08-02 19:12:00,0.68843,0.68851,0.68843,0.68851,179100003.0
2005-08-02 19:13:00,0.6885,0.68857,0.6885,0.68856,455899997.0
2005-08-02 19:14:00,0.6886,0.68871,0.68858,0.68863,202099995.0
2005-08-02 19:15:00,0.68866,0.6887,0.68856,0.68866,590500003.0
2005-08-02 19:16:00,0.68873,0.68873,0.68867,0.6887,197300004.0
2005-08-02 19:17:00,0.6887,0.6887,0.6887,0.6887,287800001.0
2005-08-02 19:18:00,0.68868,0.68876,0.68868,0.68876,335000002.0
2005-08-02 19:19:00,0.68872,0.68872,0.68855,0.68862,503600006.0
2005-08-02 19:20:00,0.68857,0.68861,0.68852,0.68852,341800002.0
2005-08-02 19:21:00,0.68852,0.68855,0.68848,0.68848,253299999.0
2005-08-02 19:22:00,0.68848,0.6885,0.68844,0.6885,387399998.0
2005-08-02 19:23:00,0.68843,0.68852,0.68843,0.68849,288000002.0
2005-08-02 19:24:00,0.68849,0.68856,0.68846,0.68856,107100002.0
2005-08-02 19:25:00,0.68857,0.6886,0.6885,0.6886,100600002.0
2005-08-02 19:26:00,0.68861,0.68861,0.68853,0.68856,468299995.0
2005-08-02 19:27:00,0.68858,0.6887,0.68858,0.68865,736899998.0
2005-08-02 19:28:00,0.68862,0.68866,0.68858,0.68866,344499998.0
2005-08-02 19:29:00,0.68863,0.68863,0.68851,0.68863,602799987.0
2005-08-02 19:30:00,0.68864,0.6887,0.68863,0.68863,575400005.0
2005-08-02 19:31:00,0.68862,0.6887,0.68861,0.68868,786000005.0
2005-08-02 19:32:00,0.6886,0.68896,0.68854,0.68893,314499997.0
2005-08-02 19:33:00,0.68866,0.68866,0.68859,0.68866,298800001.0
2005-08-02 19:34:00,0.68867,0.68867,0.68849,0.6886,474699999.0
2005-08-02 19:35:00,0.6886,0.68864,0.68859,0.68864,528400002.0
2005-08-02 19:36:00,0.68847,0.68856,0.68847,0.68854,347199999.0
2005-08-02 19:37:00,0.68853,0.68854,0.68846,0.68854,358200001.0
2005-08-02 19:38:00,0.68855,0.6886,0.6885,0.6885,216599999.0
2005-08-02 19:39:00,0.68844,0.68847,0.68836,0.68845,816199996.0
2005-08-02 19:40:00,0.68843,0.68858,0.68843,0.68847,540299998.0
2005-08-02 19:41:00,0.68886,0.68886,0.68851,0.68871,731499991.0
2005-08-02 19:42:00,0.68847,0.6885,0.68844,0.68846,354499993.0
2005-08-02 19:43:00,0.68849,0.68857,0.68849,0.68855,110100002.0
2005-08-02 19:44:00,0.68855,0.68859,0.68851,0.68857,350200000.0
2005-08-02 19:45:00,0.68857,0.68857,0.68846,0.68852,362100001.0
2005-08-02 19:46:00,0.68852,0.68853,0.68847,0.68848,114699998.0
2005-08-02 19:47:00,0.68843,0.68845,0.68837,0.68845,117399998.0
2005-08-02 19:48:00,0.68849,0.68853,0.68849,0.68853,94299998.0
2005-08-02 19:49:00,0.68847,0.68853,0.68847,0.68851,238600000.0
2005-08-02 19:50:00,0.68849,0.68849,0.68843,0.68845,339599997.0
2005-08-02 19:51:00,0.68841,0.68846,0.68838,0.68845,279299999.0
2005-08-02 19:52:00,0.68845,0.68847,0.68845,0.68845,195499997.0
2005-08-02 19:53:00,0.68845,0.68848,0.68845,0.68845,269500000.0
2005-08-02 19:54:00,0.68845,0.68845,0.68839,0.6884,69700000.0
2005-08-02 19:55:00,0.68845,0.68845,0.68843,0.68845,212000000.0
2005-08-02 19:56:00,0.68845,0.68845,0.68845,0.68845,128299999.0
2005-08-02 19:57:00,0.68844,0.68844,0.68836,0.68842,391999999.0
2005-08-02 19:58:00,0.6886,0.68873,0.68844,0.68853,191500003.0
2005-08-02 19:59:00,0.68842,0.68846,0.6884,0.68841,602199998.0
2005-08-02 20:00:00,0.68848,0.68848,0.68845,0.68847,177300000.0
2005-08-02 20:01:00,0.68847,0.68847,0.68841,0.68847,218799997.0
2005-08-02 20:02:00,0.68847,0.68852,0.68843,0.68843,100499998.0
2005-08-02 20:03:00,0.68845,0.68848,0.6884,0.68848,256899998.0
2005-08-02 20:04:00,0.6884,0.6884,0.68836,0.68839,132600001.0
2005-08-02 20:05:00,0.68839,0.6884,0.68837,0.6884,190999998.0
2005-08-02 20:06:00,0.68837,0.68839,0.68836,0.68837,111799999.0
2005-08-02 20:07:00,0.68833,0.68839,0.68833,0.68837,126400003.0
2005-08-02 20:08:00,0.68842,0.68851,0.68841,0.68845,723400002.0
2005-08-02 20:09:00,0.68841,0.68845,0.68835,0.68845,181000000.0
2005-08-02 20:10:00,0.68845,0.68849,0.68844,0.68848,223600001.0
2005-08-02 20:11:00,0.6885,0.68858,0.6885,0.68858,252799995.0
2005-08-02 20:12:00,0.68859,0.68861,0.68844,0.68857,892199993.0
2005-08-02 20:13:00,0.68854,0.68855,0.68846,0.68846,276799998.0
2005-08-02 20:14:00,0.68847,0.68852,0.68847,0.68851,234900000.0
2005-08-02 20:15:00,0.68853,0.68855,0.68843,0.68844,807300003.0
2005-08-02 20:16:00,0.68845,0.68851,0.68845,0.68847,347399998.0
2005-08-02 20:17:00,0.6885,0.68856,0.68848,0.6885,63300002.0
2005-08-02 20:18:00,0.6885,0.6885,0.68847,0.68847,283600001.0
2005-08-02 20:19:00,0.68848,0.6885,0.68845,0.68845,564599999.0
2005-08-02 20:20:00,0.68848,0.68854,0.68846,0.68853,459100006.0
2005-08-02 20:21:00,0.68851,0.68853,0.68851,0.68852,51700002.0
2005-08-02 20:22:00,0.68849,0.68853,0.68847,0.6885,192999997.0
2005-08-02 20:23:00,0.68851,0.6886,0.6885,0.6885,508099999.0
2005-08-02 20:24:00,0.68846,0.68855,0.68846,0.6885,281500001.0
2005-08-02 20:25:00,0.6885,0.68859,0.6885,0.68857,493000006.0
2005-08-02 20:26:00,0.6885,0.68887,0.6885,0.68867,903700001.0
2005-08-02 20:27:00,0.68858,0.68861,0.68856,0.68857,460799997.0
2005-08-02 20:28:00,0.68859,0.68863,0.68856,0.68856,550500004.0
2005-08-02 20:29:00,0.68859,0.68869,0.68856,0.68857,591000001.0
2005-08-02 20:30:00,0.6886,0.68878,0.6886,0.68878,1484599991.0
2005-08-02 20:31:00,0.68878,0.6888,0.68867,0.6887,985599992.0
2005-08-02 20:32:00,0.68874,0.6888,0.68862,0.68862,1768700009.0
2005-08-02 20:33:00,0.68862,0.68875,0.68862,0.68873,267200003.0
2005-08-02 20:34:00,0.68871,0.68871,0.6886,0.68867,442999998.0
2005-08-02 20:35:00,0.68872,0.68878,0.68869,0.68878,350699997.0
2005-08-02 20:36:00,0.68878,0.68878,0.68865,0.68874,335299998.0
2005-08-02 20:37:00,0.68876,0.68878,0.68863,0.68867,868899991.0
2005-08-02 20:38:00,0.68865,0.68878,0.68862,0.68878,636000003.0
2005-08-02 20:39:00,0.68881,0.68887,0.68881,0.68885,418000001.0
2005-08-02 20:40:00,0.68885,0.68888,0.68876,0.68883,419399996.0
2005-08-02 20:41:00,0.68884,0.68891,0.68882,0.68885,459699997.0
2005-08-02 20:42:00,0.68885,0.6889,0.68885,0.6889,80599998.0
2005-08-02 20:43:00,0.68886,0.68894,0.68886,0.68887,500700002.0
2005-08-02 20:44:00,0.68885,0.68891,0.68882,0.68883,918399993.0
2005-08-02 20:45:00,0.68886,0.6889,0.68883,0.68887,504699996.0
2005-08-02 20:46:00,0.68892,0.68898,0.68889,0.68889,174600001.0
2005-08-02 20:47:00,0.6889,0.689,0.6889,0.68892,464800001.0
2005-08-02 20:48:00,0.6889,0.68898,0.68885,0.68894,536800001.0
2005-08-02 20:49:00,0.68895,0.68899,0.68883,0.68887,259300000.0
2005-08-02 20:50:00,0.68881,0.68886,0.68877,0.6888,1084600004.0
2005-08-02 20:51:00,0.68875,0.68878,0.68867,0.68867,440700000.0
2005-08-02 20:52:00,0.68875,0.68877,0.68868,0.68877,848800001.0
2005-08-02 20:53:00,0.6888,0.68883,0.68875,0.68877,1051000005.0
2005-08-02 20:54:00,0.68876,0.68881,0.68871,0.68876,622000001.0
2005-08-02 20:55:00,0.68874,0.68874,0.68866,0.68868,549900003.0
2005-08-02 20:56:00,0.68866,0.68868,0.68856,0.6886,1322100008.0
2005-08-02 20:57:00,0.68857,0.68863,0.68857,0.6886,1281599995.0
2005-08-02 20:58:00,0.6886,0.68869,0.6886,0.68869,692300001.0
2005-08-02 20:59:00,0.6887,0.68873,0.68865,0.68865,1581699995.0
2005-08-02 21:00:00,0.68864,0.68871,0.68858,0.68864,1863299993.0
2005-08-02 21:01:00,0.6886,0.68866,0.68856,0.68858,1373199994.0
2005-08-02 21:02:00,0.68858,0.68864,0.68857,0.68857,508199994.0
2005-08-02 21:03:00,0.68855,0.68868,0.68855,0.68861,617899997.0
2005-08-02 21:04:00,0.68862,0.68863,0.6886,0.68862,417000005.0
2005-08-02 21:05:00,0.68861,0.68873,0.68861,0.68868,639900002.0
2005-08-02 21:06:00,0.68869,0.68873,0.68866,0.6887,556999995.0
2005-08-02 21:07:00,0.6887,0.68877,0.68866,0.68866,138299999.0
2005-08-02 21:08:00,0.68867,0.6887,0.68863,0.68867,57900000.0
2005-08-02 21:09:00,0.6887,0.6887,0.68864,0.68865,327299996.0
2005-08-02 21:10:00,0.68865,0.68865,0.68861,0.68861,189900002.0
2005-08-02 21:11:00,0.6886,0.6886,0.68856,0.68859,303399998.0
2005-08-02 21:12:00,0.68857,0.6886,0.68857,0.6886,35800000.0
2005-08-02 21:13:00,0.68861,0.68868,0.68861,0.68862,304000000.0
2005-08-02 21:14:00,0.68865,0.68867,0.6886,0.68863,788300007.0
2005-08-02 21:15:00,0.68862,0.68863,0.68851,0.68863,428799999.0
2005-08-02 21:16:00,0.68863,0.68867,0.6886,0.68867,301600000.0
2005-08-02 21:17:00,0.68865,0.68868,0.68863,0.68868,313599996.0
2005-08-02 21:18:00,0.68865,0.68867,0.68862,0.68865,116899999.0
2005-08-02 21:19:00,0.68866,0.68878,0.68866,0.68875,513199997.0
2005-08-02 21:20:00,0.68877,0.68884,0.68868,0.68877,1235200003.0
2005-08-02 21:21:00,0.68883,0.68891,0.68878,0.68878,280500000.0
2005-08-02 21:22:00,0.6888,0.68898,0.6888,0.68897,958000011.0
2005-08-02 21:23:00,0.68904,0.68918,0.68903,0.68913,261200002.0
2005-08-02 21:24:00,0.68916,0.68917,0.68901,0.68901,285399999.0
2005-08-02 21:25:00,0.68903,0.6891,0.68901,0.68904,380099999.0
2005-08-02 21:26:00,0.689,0.68906,0.689,0.68905,145900000.0
2005-08-02 21:27:00,0.68905,0.68905,0.689,0.689,159800001.0
2005-08-02 21:28:00,0.68899,0.689,0.68892,0.68895,250299999.0
2005-08-02 21:29:00,0.68892,0.68892,0.68888,0.68891,150800000.0
2005-08-02 21:30:00,0.68889,0.68896,0.68888,0.68896,78900001.0
2005-08-02 21:31:00,0.68897,0.68897,0.68892,0.68894,154999999.0
2005-08-02 21:32:00,0.68888,0.68893,0.68886,0.6889,657299993.0
2005-08-02 21:33:00,0.68892,0.68899,0.68886,0.68886,508200003.0
2005-08-02 21:34:00,0.68881,0.68881,0.68871,0.68875,464699999.0
2005-08-02 21:35:00,0.6888,0.6888,0.68875,0.68878,214399999.0
2005-08-02 21:36:00,0.68875,0.68881,0.68875,0.68875,139400002.0
2005-08-02 21:37:00,0.6888,0.68884,0.68875,0.68877,270799999.0
2005-08-02 21:38:00,0.68872,0.68873,0.68866,0.68871,80400001.0
2005-08-02 21:39:00,0.68866,0.68873,0.68866,0.68872,131500002.0
2005-08-02 21:40:00,0.68867,0.68872,0.68863,0.68863,213400005.0
2005-08-02 21:41:00,0.68863,0.68868,0.68863,0.68868,93399999.0
2005-08-02 21:42:00,0.68864,0.68864,0.68855,0.68863,159800000.0
2005-08-02 21:43:00,0.6886,0.68863,0.68853,0.68862,430300001.0
2005-08-02 21:44:00,0.68863,0.68903,0.68841,0.68887,432200004.0
2005-08-02 21:45:00,0.68864,0.68864,0.68857,0.68857,137800002.0
2005-08-02 21:46:00,0.68856,0.68863,0.68856,0.68863,377400001.0
2005-08-02 21:47:00,0.68866,0.68874,0.68866,0.6887,244200001.0
2005-08-02 21:48:00,0.68872,0.68874,0.68869,0.68869,149899997.0
2005-08-02 21:49:00,0.68869,0.68873,0.68869,0.68873,233900003.0
2005-08-02 21:50:00,0.68879,0.68879,0.6887,0.68872,183400001.0
2005-08-02 21:51:00,0.68874,0.68877,0.68869,0.68877,310300001.0
2005-08-02 21:52:00,0.68875,0.68882,0.68875,0.68875,164600000.0
2005-08-02 21:53:00,0.6888,0.6888,0.68877,0.68877,126199999.0
2005-08-02 21:54:00,0.68877,0.68884,0.68877,0.68882,355599998.0
2005-08-02 21:55:00,0.68883,0.68885,0.6888,0.6888,125500000.0
2005-08-02 21:56:00,0.68877,0.68914,0.68874,0.68914,175100001.0
2005-08-02 21:57:00,0.68882,0.68882,0.68877,0.68877,530599991.0
2005-08-02 21:58:00,0.68877,0.68877,0.68875,0.68876,47100000.0
2005-08-02 21:59:00,0.6887,0.68876,0.6887,0.68873,326300001.0
2005-08-02 22:00:00,0.6887,0.6887,0.68865,0.68868,316099996.0
2005-08-02 22:01:00,0.6887,0.68873,0.68865,0.6887,257200000.0
2005-08-02 22:02:00,0.68871,0.68878,0.6887,0.6887,486100001.0
2005-08-02 22:03:00,0.6887,0.68873,0.68867,0.68873,381399997.0
2005-08-02 22:04:00,0.68873,0.68876,0.68867,0.68876,299200005.0
2005-08-02 22:05:00,0.68875,0.68878,0.68875,0.68877,184699997.0
2005-08-02 22:06:00,0.68879,0.68879,0.68873,0.68873,140599998.0
2005-08-02 22:07:00,0.68871,0.68877,0.68866,0.6887,168199998.0
2005-08-02 22:08:00,0.68867,0.68878,0.68867,0.6887,333400005.0
2005-08-02 22:09:00,0.68872,0.68875,0.68871,0.68872,258300000.0
2005-08-02 22:10:00,0.68866,0.6887,0.68862,0.68867,228999996.0
2005-08-02 22:11:00,0.68868,0.68868,0.68862,0.68862,180900000.0
2005-08-02 22:12:00,0.68863,0.68865,0.6886,0.68863,343499993.0
2005-08-02 22:13:00,0.68863,0.68865,0.68863,0.68864,59199999.0
2005-08-02 22:14:00,0.68864,0.68864,0.68857,0.68861,153199997.0
2005-08-02 22:15:00,0.68863,0.68864,0.68856,0.68857,678899998.0
2005-08-02 22:16:00,0.68872,0.68882,0.68849,0.68877,635999994.0
2005-08-02 22:17:00,0.68862,0.68863,0.68862,0.68863,52600001.0
2005-08-02 22:18:00,0.68866,0.68869,0.68866,0.68869,91700001.0
2005-08-02 22:19:00,0.68869,0.68869,0.68861,0.68862,187499999.0
2005-08-02 22:20:00,0.68863,0.68863,0.6886,0.68863,114000001.0
2005-08-02 22:21:00,0.68863,0.68867,0.68861,0.68861,441499995.0
2005-08-02 22:22:00,0.68862,0.68864,0.68855,0.68855,398900000.0
2005-08-02 22:23:00,0.68867,0.68885,0.68862,0.68875,553500006.0
2005-08-02 22:24:00,0.68853,0.68856,0.68847,0.6885,364899994.0
2005-08-02 22:25:00,0.68845,0.68853,0.68845,0.68853,334799995.0
2005-08-02 22:26:00,0.68854,0.68859,0.68853,0.68854,291400003.0
2005-08-02 22:27:00,0.68852,0.68853,0.68852,0.68852,16100000.0
2005-08-02 22:28:00,0.68853,0.68858,0.68853,0.68855,170699999.0
2005-08-02 22:29:00,0.68862,0.68867,0.68859,0.6886,360900001.0
2005-08-02 22:30:00,0.68863,0.68865,0.68862,0.68862,99499999.0
2005-08-02 22:31:00,0.68859,0.68861,0.68858,0.6886,88400000.0
2005-08-02 22:32:00,0.68861,0.68861,0.68855,0.68855,235100000.0
2005-08-02 22:33:00,0.68858,0.68881,0.68858,0.6888,182100000.0
2005-08-02 22:34:00,0.68858,0.68858,0.68855,0.68855,259299998.0
2005-08-02 22:35:00,0.68877,0.68882,0.68861,0.6888,213000002.0
2005-08-02 22:36:00,0.68858,0.68859,0.68854,0.68858,122700001.0
2005-08-02 22:37:00,0.6886,0.6886,0.68855,0.68855,282200002.0
2005-08-02 22:38:00,0.68858,0.68858,0.68857,0.68857,65400002.0
2005-08-02 22:39:00,0.68857,0.68857,0.68852,0.68857,382700000.0
2005-08-02 22:40:00,0.68855,0.68857,0.68853,0.68855,444200003.0
2005-08-02 22:41:00,0.68854,0.68859,0.68851,0.68859,182000003.0
2005-08-02 22:42:00,0.68851,0.6886,0.68851,0.68853,436099994.0
2005-08-02 22:43:00,0.68855,0.68855,0.68841,0.68841,126200000.0
2005-08-02 22:44:00,0.6884,0.6884,0.68837,0.6884,190699999.0
2005-08-02 22:45:00,0.68843,0.68843,0.68837,0.6884,165899999.0
2005-08-02 22:46:00,0.68838,0.68838,0.68832,0.68832,88500000.0
2005-08-02 22:47:00,0.68834,0.68834,0.6882,0.6882,131500002.0
2005-08-02 22:48:00,0.6882,0.68831,0.6882,0.68827,244700001.0
2005-08-02 22:49:00,0.6884,0.6884,0.68831,0.68831,128700000.0
2005-08-02 22:50:00,0.68835,0.68837,0.68832,0.68832,51000000.0
2005-08-02 22:51:00,0.68835,0.68837,0.68832,0.68834,81400001.0
2005-08-02 22:52:00,0.68832,0.68832,0.68825,0.68825,114199999.0
2005-08-02 22:53:00,0.68825,0.68836,0.68825,0.68832,106200001.0
2005-08-02 22:54:00,0.68831,0.68857,0.68827,0.68857,119700001.0
2005-08-02 22:55:00,0.68833,0.68835,0.68833,0.68835,71900000.0
2005-08-02 22:56:00,0.68833,0.68833,0.68827,0.68832,36200000.0
2005-08-02 22:57:00,0.6883,0.68832,0.68825,0.68828,190800002.0
2005-08-02 22:58:00,0.68827,0.6883,0.6882,0.68825,440099999.0
2005-08-02 22:59:00,0.68825,0.68828,0.68813,0.68813,259400001.0
2005-08-02 23:00:00,0.68795,0.68827,0.68795,0.68822,185099997.0
2005-08-02 23:01:00,0.68847,0.68851,0.68826,0.68839,171500002.0
2005-08-02 23:02:00,0.68797,0.68838,0.68796,0.68827,138900002.0
2005-08-02 23:03:00,0.6881,0.68846,0.68792,0.68842,109099997.0
2005-08-02 23:04:00,0.68806,0.68839,0.68806,0.68835,110100000.0
2005-08-02 23:05:00,0.68832,0.68838,0.68819,0.68837,50500000.0
2005-08-02 23:06:00,0.68814,0.68853,0.68807,0.68853,100700002.0
2005-08-02 23:07:00,0.68825,0.68866,0.68816,0.68866,106600000.0
2005-08-02 23:08:00,0.6884,0.68849,0.68829,0.68841,224000001.0
2005-08-02 23:09:00,0.6885,0.6885,0.68819,0.68825,223900002.0
2005-08-02 23:10:00,0.68815,0.68832,0.68806,0.68823,222800002.0
2005-08-02 23:11:00,0.68848,0.68851,0.68817,0.6883,275399998.0
2005-08-02 23:12:00,0.6883,0.68856,0.68823,0.68852,88500002.0
2005-08-02 23:13:00,0.68848,0.68861,0.68837,0.68858,184600004.0
2005-08-02 23:14:00,0.68825,0.68849,0.68825,0.68846,177399998.0
2005-08-02 23:15:00,0.68846,0.68855,0.68834,0.68854,157300002.0
2005-08-02 23:16:00,0.68836,0.68854,0.68828,0.6883,271999997.0
2005-08-02 23:17:00,0.68833,0.68869,0.68832,0.68869,165100003.0
2005-08-02 23:18:00,0.6884,0.68854,0.68827,0.68846,145900002.0
2005-08-02 23:19:00,0.68858,0.68862,0.68842,0.68859,174899998.0
2005-08-02 23:20:00,0.68838,0.68872,0.68838,0.68867,77299999.0
2005-08-02 23:21:00,0.68865,0.68868,0.68838,0.68846,157900001.0
2005-08-02 23:22:00,0.68838,0.68862,0.68834,0.68862,266699994.0
2005-08-02 23:23:00,0.68827,0.68834,0.68825,0.68825,147299998.0
2005-08-02 23:24:00,0.6883,0.6883,0.68826,0.68826,84800004.0
2005-08-02 23:25:00,0.68832,0.68835,0.68825,0.68832,188599998.0
2005-08-02 23:26:00,0.6883,0.68868,0.68828,0.68868,149799997.0
2005-08-02 23:27:00,0.68829,0.6883,0.68829,0.6883,12800000.0
2005-08-02 23:28:00,0.68836,0.68836,0.68832,0.68832,56800000.0
2005-08-02 23:29:00,0.68846,0.68873,0.68838,0.68863,126200000.0
2005-08-02 23:30:00,0.68828,0.68833,0.68825,0.68828,83200001.0
2005-08-02 23:31:00,0.68826,0.68826,0.68817,0.68824,170999998.0
2005-08-02 23:32:00,0.68827,0.68827,0.68822,0.68825,176000004.0
2005-08-02 23:33:00,0.68826,0.68826,0.68812,0.68819,204200001.0
2005-08-02 23:34:00,0.68822,0.68824,0.68817,0.68817,136400004.0
2005-08-02 23:35:00,0.68825,0.68827,0.6882,0.68825,154499998.0
2005-08-02 23:36:00,0.68823,0.68825,0.68823,0.68824,67700002.0
2005-08-02 23:37:00,0.6883,0.6883,0.68825,0.68827,145500000.0
2005-08-02 23:38:00,0.68825,0.68833,0.68825,0.68827,242700000.0
2005-08-02 23:39:00,0.6883,0.6883,0.68825,0.68825,140700001.0
2005-08-02 23:40:00,0.68825,0.68825,0.68823,0.68823,52699998.0
2005-08-02 23:41:00,0.68852,0.68857,0.68834,0.6884,123899997.0
2005-08-02 23:42:00,0.68818,0.68818,0.68817,0.68817,52700002.0
2005-08-02 23:43:00,0.68817,0.68825,0.68816,0.68825,53400000.0
2005-08-02 23:44:00,0.68828,0.68828,0.68825,0.68827,89500000.0
2005-08-02 23:45:00,0.68823,0.68823,0.68818,0.68818,86400003.0
2005-08-02 23:46:00,0.68827,0.68829,0.68824,0.68825,294499997.0
2005-08-02 23:47:00,0.68825,0.68825,0.68823,0.68823,22700001.0
2005-08-02 23:48:00,0.68825,0.68827,0.68822,0.68822,71099998.0
2005-08-02 23:49:00,0.6882,0.68823,0.6882,0.68823,80700001.0
2005-08-02 23:50:00,0.6882,0.6882,0.6882,0.6882,35299999.0
2005-08-02 23:51:00,0.68818,0.68822,0.68818,0.68822,76000000.0
2005-08-02 23:52:00,0.68815,0.68824,0.68815,0.68821,128999999.0
2005-08-02 23:53:00,0.68827,0.68855,0.68823,0.68845,160300003.0
2005-08-02 23:54:00,0.68824,0.68827,0.6882,0.68821,167100002.0
2005-08-02 23:55:00,0.68825,0.68825,0.6882,0.68825,151399998.0
2005-08-02 23:56:00,0.68823,0.68825,0.6882,0.68822,277299998.0
2005-08-02 23:57:00,0.68827,0.68833,0.68825,0.68827,127600002.0
2005-08-02 23:58:00,0.68835,0.68853,0.68827,0.68827,68400000.0
2005-08-02 23:59:00,0.68821,0.68825,0.68814,0.68825,110900002.0
2005-08-03 00:00:00,0.68826,0.68828,0.6882,0.6882,188300002.0
2005-08-03 00:01:00,0.68858,0.68865,0.68838,0.68855,264400001.0
2005-08-03 00:02:00,0.68823,0.68825,0.68821,0.68823,71800001.0
2005-08-03 00:03:00,0.68825,0.68825,0.68825,0.68825,18300000.0
2005-08-03 00:04:00,0.68824,0.68824,0.68819,0.68819,23400000.0
2005-08-03 00:05:00,0.68839,0.68848,0.68822,0.68832,236200003.0
2005-08-03 00:06:00,0.68818,0.68823,0.68817,0.6882,191200000.0
2005-08-03 00:07:00,0.68817,0.6882,0.68815,0.68815,162200004.0
2005-08-03 00:08:00,0.68818,0.68823,0.68817,0.68817,118800000.0
2005-08-03 00:09:00,0.6882,0.6882,0.68817,0.68817,161999999.0
2005-08-03 00:10:00,0.6882,0.6882,0.68815,0.68815,142200000.0
2005-08-03 00:11:00,0.68819,0.68819,0.68812,0.68817,103900002.0
2005-08-03 00:12:00,0.68815,0.68821,0.68812,0.68812,49200000.0
2005-08-03 00:13:00,0.68813,0.68818,0.68813,0.68818,92700000.0
2005-08-03 00:14:00,0.68816,0.68816,0.68813,0.68813,63200000.0
2005-08-03 00:15:00,0.68818,0.68818,0.68812,0.68815,34399999.0
2005-08-03 00:16:00,0.68813,0.68815,0.68813,0.68815,139100001.0
2005-08-03 00:17:00,0.68807,0.68819,0.68807,0.68813,157299998.0
2005-08-03 00:18:00,0.68822,0.68841,0.68802,0.68802,250100000.0
2005-08-03 00:19:00,0.68815,0.68815,0.6881,0.6881,33500001.0
2005-08-03 00:20:00,0.68812,0.68815,0.68812,0.68815,95800000.0
2005-08-03 00:21:00,0.68813,0.68819,0.68812,0.68812,51799999.0
2005-08-03 00:22:00,0.68812,0.68818,0.6881,0.68818,138900000.0
2005-08-03 00:23:00,0.68814,0.68814,0.6881,0.6881,43800001.0
2005-08-03 00:24:00,0.6881,0.68815,0.68809,0.68812,139599997.0
2005-08-03 00:25:00,0.68823,0.68843,0.68818,0.68832,176000004.0
2005-08-03 00:26:00,0.68815,0.68815,0.68812,0.68815,99800001.0
2005-08-03 00:27:00,0.6881,0.68833,0.68795,0.68833,67499999.0
2005-08-03 00:28:00,0.68812,0.68812,0.68795,0.68795,174900004.0
2005-08-03 00:29:00,0.68847,0.68847,0.68806,0.68806,121600002.0
2005-08-03 00:30:00,0.68797,0.68814,0.68797,0.68814,110300001.0
2005-08-03 00:31:00,0.68816,0.68817,0.68816,0.68817,29499999.0
2005-08-03 00:32:00,0.68815,0.68817,0.68813,0.68817,76699998.0
2005-08-03 00:33:00,0.68809,0.68819,0.68809,0.68819,113500002.0
2005-08-03 00:34:00,0.68815,0.6882,0.68814,0.6882,138699997.0
2005-08-03 00:35:00,0.68814,0.68822,0.68814,0.68822,124400002.0
2005-08-03 00:36:00,0.68819,0.68819,0.6881,0.68815,148099998.0
2005-08-03 00:37:00,0.68822,0.68822,0.6882,0.6882,47100000.0
2005-08-03 00:38:00,0.68826,0.68828,0.68826,0.68828,41500001.0
2005-08-03 00:39:00,0.68828,0.68832,0.68828,0.68832,108100002.0
2005-08-03 00:40:00,0.6883,0.6883,0.68823,0.68825,127000002.0
2005-08-03 00:41:00,0.68825,0.68838,0.68825,0.68838,190900004.0
2005-08-03 00:42:00,0.68835,0.68835,0.68834,0.68834,41500000.0
2005-08-03 00:43:00,0.68829,0.68833,0.68822,0.6883,208600000.0
2005-08-03 00:44:00,0.68831,0.68834,0.68824,0.68832,171500003.0
2005-08-03 00:45:00,0.68833,0.68833,0.68833,0.68833,5600000.0
2005-08-03 00:46:00,0.68835,0.68835,0.6883,0.68833,215199998.0
2005-08-03 00:47:00,0.68833,0.68839,0.68833,0.68839,82300000.0
2005-08-03 00:48:00,0.68839,0.68845,0.68839,0.68843,131500000.0
2005-08-03 00:49:00,0.68844,0.68844,0.68834,0.68835,125299997.0
2005-08-03 00:50:00,0.68842,0.68842,0.68839,0.68839,59100002.0
2005-08-03 00:51:00,0.68847,0.68852,0.68839,0.68852,165500001.0
2005-08-03 00:52:00,0.68845,0.68845,0.68834,0.6884,147700001.0
2005-08-03 00:53:00,0.68834,0.6884,0.68833,0.6884,88800000.0
2005-08-03 00:54:00,0.68843,0.68843,0.68837,0.68837,118199998.0
2005-08-03 00:55:00,0.68842,0.68843,0.68839,0.68839,87200002.0
2005-08-03 00:56:00,0.68834,0.68836,0.68829,0.68832,50700000.0
2005-08-03 00:57:00,0.68832,0.68835,0.6883,0.68833,112300001.0
2005-08-03 00:58:00,0.68834,0.68838,0.68834,0.68838,26500001.0
2005-08-03 00:59:00,0.68835,0.68837,0.68835,0.68837,66499999.0
2005-08-03 01:00:00,0.68832,0.68846,0.6883,0.68841,143500000.0
2005-08-03 01:01:00,0.68828,0.68832,0.68828,0.68832,48400002.0
2005-08-03 01:02:00,0.68825,0.68825,0.68815,0.68817,149299999.0
2005-08-03 01:03:00,0.68819,0.68824,0.68818,0.6882,214699999.0
2005-08-03 01:04:00,0.68822,0.68822,0.68817,0.68822,90999999.0
2005-08-03 01:05:00,0.68818,0.68824,0.68817,0.68824,115100001.0
2005-08-03 01:06:00,0.68825,0.68825,0.68822,0.68825,157200000.0
2005-08-03 01:07:00,0.6882,0.68825,0.68816,0.68816,88500003.0
2005-08-03 01:08:00,0.68821,0.68832,0.68821,0.68832,139200000.0
2005-08-03 01:09:00,0.68834,0.68834,0.68826,0.68828,193200001.0
2005-08-03 01:10:00,0.6883,0.68834,0.68829,0.6883,170699998.0
2005-08-03 01:11:00,0.68833,0.68835,0.68831,0.68831,143100000.0
2005-08-03 01:12:00,0.68827,0.68831,0.68818,0.68819,211000000.0
2005-08-03 01:13:00,0.68818,0.68821,0.68818,0.6882,122099996.0
2005-08-03 01:14:00,0.68843,0.68858,0.68839,0.68847,110300001.0
2005-08-03 01:15:00,0.68815,0.6882,0.68815,0.68818,190699999.0
2005-08-03 01:16:00,0.68822,0.68828,0.68822,0.68823,63199998.0
2005-08-03 01:17:00,0.68821,0.68822,0.68821,0.68821,86800000.0
2005-08-03 01:18:00,0.68816,0.68819,0.68816,0.68819,26299999.0
2005-08-03 01:19:00,0.68819,0.68822,0.68816,0.6882,155800000.0
2005-08-03 01:20:00,0.6882,0.6882,0.68815,0.6882,234300003.0
2005-08-03 01:21:00,0.68825,0.68825,0.68818,0.68822,112400002.0
2005-08-03 01:22:00,0.6882,0.6883,0.6882,0.68825,136600000.0
2005-08-03 01:23:00,0.68822,0.68828,0.68822,0.68823,113100000.0
2005-08-03 01:24:00,0.68821,0.68822,0.68821,0.68822,13600000.0
2005-08-03 01:25:00,0.6882,0.68826,0.68818,0.68818,181600000.0
2005-08-03 01:26:00,0.68827,0.68828,0.68821,0.68821,181399999.0
2005-08-03 01:27:00,0.68827,0.68828,0.68821,0.68821,170899998.0
2005-08-03 01:28:00,0.68827,0.68828,0.68823,0.68823,62999999.0
2005-08-03 01:29:00,0.68825,0.68833,0.68809,0.68833,193800003.0
2005-08-03 01:30:00,0.68823,0.68825,0.68823,0.68825,61400000.0
2005-08-03 01:31:00,0.68826,0.68836,0.68826,0.68835,79300001.0
2005-08-03 01:32:00,0.68841,0.68844,0.68827,0.68827,134900001.0
2005-08-03 01:33:00,0.68833,0.68836,0.68828,0.68832,231600000.0
2005-08-03 01:34:00,0.6883,0.6883,0.68827,0.68827,135900003.0
2005-08-03 01:35:00,0.68827,0.68827,0.68821,0.68824,75199999.0
2005-08-03 01:36:00,0.68825,0.68829,0.68823,0.68827,96800002.0
2005-08-03 01:37:00,0.6883,0.6883,0.68827,0.6883,140600000.0
2005-08-03 01:38:00,0.68827,0.68833,0.68822,0.68827,80800001.0
2005-08-03 01:39:00,0.6883,0.68832,0.68825,0.68832,90099999.0
2005-08-03 01:40:00,0.68828,0.68833,0.68828,0.68828,185000000.0
2005-08-03 01:41:00,0.68828,0.68834,0.68828,0.68833,90299999.0
2005-08-03 01:42:00,0.68831,0.68831,0.68821,0.68826,79400000.0
2005-08-03 01:43:00,0.68836,0.68837,0.68836,0.68837,60799999.0
2005-08-03 01:44:00,0.68844,0.68844,0.68833,0.68833,241899997.0
2005-08-03 01:45:00,0.68833,0.68833,0.68826,0.68827,58899999.0
2005-08-03 01:46:00,0.68828,0.68831,0.68823,0.68823,80500000.0
2005-08-03 01:47:00,0.68824,0.68824,0.68822,0.68824,29200000.0
2005-08-03 01:48:00,0.68817,0.68821,0.68805,0.68821,47300000.0
2005-08-03 01:49:00,0.68805,0.68811,0.68805,0.68805,122899999.0
2005-08-03 01:50:00,0.68804,0.68806,0.68794,0.68794,229199997.0
2005-08-03 01:51:00,0.68797,0.68808,0.68797,0.68804,76600000.0
2005-08-03 01:52:00,0.68801,0.68804,0.68799,0.68804,140000001.0
2005-08-03 01:53:00,0.68809,0.68817,0.68807,0.68815,140700001.0
2005-08-03 01:54:00,0.68814,0.68817,0.68805,0.68816,144700002.0
2005-08-03 01:55:00,0.68815,0.68818,0.68812,0.68813,65600000.0
2005-08-03 01:56:00,0.68812,0.68817,0.68812,0.68813,251800000.0
2005-08-03 01:57:00,0.6881,0.6881,0.68806,0.6881,129300003.0
2005-08-03 01:58:00,0.68807,0.6881,0.68807,0.6881,71999998.0
2005-08-03 01:59:00,0.68811,0.68813,0.68809,0.68812,84200000.0
2005-08-03 02:00:00,0.6881,0.68815,0.68808,0.68808,165299999.0
2005-08-03 02:01:00,0.68815,0.68815,0.68807,0.68814,222099995.0
2005-08-03 02:02:00,0.68812,0.68814,0.6881,0.68811,239400006.0
2005-08-03 02:03:00,0.68809,0.68813,0.68809,0.68813,17600000.0
2005-08-03 02:04:00,0.68822,0.68824,0.68814,0.68824,39899998.0
2005-08-03 02:05:00,0.68824,0.68824,0.68813,0.68824,115199999.0
2005-08-03 02:06:00,0.68839,0.6885,0.68821,0.68827,151599999.0
2005-08-03 02:07:00,0.68824,0.68824,0.68817,0.6882,161100002.0
2005-08-03 02:08:00,0.68817,0.6882,0.68815,0.68815,61800000.0
2005-08-03 02:09:00,0.6883,0.68847,0.68823,0.68825,230900001.0
2005-08-03 02:10:00,0.68817,0.68817,0.6881,0.6881,46300000.0
2005-08-03 02:11:00,0.68815,0.68825,0.68815,0.68825,106800000.0
2005-08-03 02:12:00,0.68822,0.68825,0.68822,0.68825,52799999.0
2005-08-03 02:13:00,0.68823,0.68823,0.68814,0.68823,117200004.0
2005-08-03 02:14:00,0.68817,0.68823,0.68817,0.68818,99799998.0
2005-08-03 02:15:00,0.6882,0.68827,0.6882,0.68825,43800001.0
2005-08-03 02:16:00,0.68822,0.68823,0.68809,0.6881,114899998.0
2005-08-03 02:17:00,0.68807,0.68811,0.68807,0.68811,193499996.0
2005-08-03 02:18:00,0.68817,0.68819,0.68812,0.68815,192399998.0
2005-08-03 02:19:00,0.6882,0.6882,0.68815,0.68815,30200000.0
2005-08-03 02:20:00,0.68812,0.68817,0.68812,0.68815,129599998.0
2005-08-03 02:21:00,0.68812,0.68815,0.68812,0.68815,53899999.0
2005-08-03 02:22:00,0.68813,0.68818,0.68813,0.68818,42000002.0
2005-08-03 02:23:00,0.68815,0.68815,0.6881,0.68813,70100000.0
2005-08-03 02:24:00,0.68813,0.68815,0.68807,0.68813,144700004.0
2005-08-03 02:25:00,0.68815,0.68817,0.6881,0.68815,115600000.0
2005-08-03 02:26:00,0.68814,0.68814,0.68807,0.68812,84600001.0
2005-08-03 02:27:00,0.68809,0.68814,0.68809,0.6881,152300003.0
2005-08-03 02:28:00,0.68813,0.68815,0.6881,0.6881,120000002.0
2005-08-03 02:29:00,0.68813,0.68814,0.68809,0.68812,153200002.0
2005-08-03 02:30:00,0.68803,0.68805,0.68799,0.68802,140699997.0
2005-08-03 02:31:00,0.68798,0.68804,0.68795,0.68797,116100001.0
2005-08-03 02:32:00,0.68794,0.68797,0.6879,0.68797,109500000.0
2005-08-03 02:33:00,0.68799,0.68799,0.68794,0.68796,82999998.0
2005-08-03 02:34:00,0.68794,0.68802,0.68794,0.688,118899998.0
2005-08-03 02:35:00,0.68798,0.68798,0.68791,0.68793,212899996.0
2005-08-03 02:36:00,0.68793,0.688,0.68792,0.68798,171200002.0
2005-08-03 02:37:00,0.68818,0.68818,0.68787,0.6881,121999997.0
2005-08-03 02:38:00,0.68805,0.68824,0.6879,0.68824,124099998.0
2005-08-03 02:39:00,0.68794,0.68794,0.68782,0.68782,90300001.0
2005-08-03 02:40:00,0.68795,0.68826,0.6878,0.68826,92199997.0
2005-08-03 02:41:00,0.68822,0.68826,0.68793,0.68803,168400000.0
2005-08-03 02:42:00,0.68792,0.68823,0.68786,0.68817,262600000.0
2005-08-03 02:43:00,0.68794,0.68794,0.68789,0.68789,29500001.0
2005-08-03 02:44:00,0.6879,0.6879,0.68766,0.68767,123900000.0
2005-08-03 02:45:00,0.68754,0.68767,0.6875,0.68761,295800003.0
2005-08-03 02:46:00,0.68754,0.68757,0.6875,0.68757,88100002.0
2005-08-03 02:47:00,0.68762,0.68762,0.68762,0.68762,39800001.0
2005-08-03 02:48:00,0.68768,0.68779,0.68768,0.68779,23100000.0
2005-08-03 02:49:00,0.68779,0.68779,0.68773,0.68776,92400000.0
2005-08-03 02:50:00,0.68779,0.6878,0.68776,0.6878,241799995.0
2005-08-03 02:51:00,0.68778,0.68782,0.68778,0.68782,90700002.0
2005-08-03 02:52:00,0.68793,0.68805,0.68775,0.68801,296500003.0
2005-08-03 02:53:00,0.68815,0.68819,0.68778,0.68811,202800002.0
2005-08-03 02:54:00,0.68783,0.68783,0.68774,0.68774,201800004.0
2005-08-03 02:55:00,0.68773,0.68778,0.68766,0.68778,161500001.0
2005-08-03 02:56:00,0.68776,0.68776,0.68767,0.68771,111800003.0
2005-08-03 02:57:00,0.6877,0.6877,0.68765,0.68765,108099997.0
2005-08-03 02:58:00,0.68767,0.68767,0.68743,0.68743,129000000.0
2005-08-03 02:59:00,0.68741,0.6876,0.68741,0.6876,182600003.0
2005-08-03 03:00:00,0.68763,0.68763,0.68755,0.68763,211899999.0
2005-08-03 03:01:00,0.68758,0.68769,0.68757,0.68768,86899999.0
2005-08-03 03:02:00,0.6877,0.6877,0.68759,0.68765,230799999.0
2005-08-03 03:03:00,0.6879,0.68816,0.68781,0.68812,261700000.0
2005-08-03 03:04:00,0.68766,0.68782,0.68766,0.68778,302899999.0
2005-08-03 03:05:00,0.6879,0.68817,0.6879,0.68813,209899996.0
2005-08-03 03:06:00,0.68807,0.68807,0.6879,0.68799,175800001.0
2005-08-03 03:07:00,0.68787,0.68797,0.68787,0.68793,208900000.0
2005-08-03 03:08:00,0.68813,0.6883,0.68802,0.6883,36700000.0
2005-08-03 03:09:00,0.68786,0.68791,0.68781,0.68787,157399999.0
2005-08-03 03:10:00,0.68793,0.68793,0.68782,0.68785,151500002.0
2005-08-03 03:11:00,0.68802,0.68834,0.68802,0.68825,245799998.0
2005-08-03 03:12:00,0.68786,0.68791,0.68785,0.68788,91800002.0
2005-08-03 03:13:00,0.68812,0.68828,0.68794,0.68802,91500001.0
2005-08-03 03:14:00,0.6877,0.68823,0.68769,0.68823,143200000.0
2005-08-03 03:15:00,0.68792,0.68792,0.68788,0.68788,16800000.0
2005-08-03 03:16:00,0.68797,0.68798,0.68792,0.68792,145299998.0
2005-08-03 03:17:00,0.68832,0.68839,0.68791,0.68799,201300000.0
2005-08-03 03:18:00,0.68795,0.68795,0.6879,0.68795,101299999.0
2005-08-03 03:19:00,0.68792,0.688,0.6879,0.6879,96299999.0
2005-08-03 03:20:00,0.68783,0.68783,0.68757,0.68779,147300001.0
2005-08-03 03:21:00,0.68778,0.68784,0.68775,0.68783,109800001.0
2005-08-03 03:22:00,0.68783,0.68783,0.68778,0.6878,148700001.0
2005-08-03 03:23:00,0.68815,0.68825,0.68801,0.68814,145599998.0
2005-08-03 03:24:00,0.68754,0.68762,0.68747,0.68762,123400000.0
2005-08-03 03:25:00,0.68757,0.68778,0.68752,0.68778,99499998.0
2005-08-03 03:26:00,0.68787,0.68787,0.68786,0.68786,76600000.0
2005-08-03 03:27:00,0.68791,0.68792,0.68791,0.68792,127799999.0
2005-08-03 03:28:00,0.68789,0.68791,0.68782,0.68789,157100000.0
2005-08-03 03:29:00,0.68789,0.6879,0.68786,0.6879,170099997.0
2005-08-03 03:30:00,0.68795,0.68823,0.68793,0.68823,136499997.0
2005-08-03 03:31:00,0.6882,0.68833,0.68809,0.68826,170799996.0
2005-08-03 03:32:00,0.68787,0.68795,0.68787,0.68795,70299999.0
2005-08-03 03:33:00,0.68795,0.68797,0.68782,0.68788,263000002.0
2005-08-03 03:34:00,0.68789,0.68794,0.68782,0.68785,171199998.0
2005-08-03 03:35:00,0.68786,0.68789,0.68757,0.68762,79800000.0
2005-08-03 03:36:00,0.68767,0.68771,0.68767,0.6877,136100001.0
2005-08-03 03:37:00,0.68766,0.68767,0.68749,0.68761,168499996.0
2005-08-03 03:38:00,0.6876,0.68768,0.68755,0.68766,158100001.0
2005-08-03 03:39:00,0.68765,0.68765,0.68746,0.68762,101200001.0
2005-08-03 03:40:00,0.68763,0.68768,0.68743,0.68745,226399997.0
2005-08-03 03:41:00,0.68752,0.68767,0.68752,0.68762,184799997.0
2005-08-03 03:42:00,0.68752,0.68775,0.68752,0.68775,133000000.0
2005-08-03 03:43:00,0.68772,0.68776,0.68758,0.68766,196699999.0
2005-08-03 03:44:00,0.68768,0.6878,0.68766,0.68779,179100000.0
2005-08-03 03:45:00,0.68776,0.68779,0.68768,0.68768,175000005.0
2005-08-03 03:46:00,0.68766,0.68775,0.68766,0.68774,178599996.0
2005-08-03 03:47:00,0.68764,0.68771,0.68764,0.68765,63000001.0
2005-08-03 03:48:00,0.6876,0.68766,0.68756,0.68766,102499999.0
2005-08-03 03:49:00,0.68764,0.68766,0.68757,0.68766,162300001.0
2005-08-03 03:50:00,0.68762,0.68762,0.68757,0.68762,166899999.0
2005-08-03 03:51:00,0.68766,0.68766,0.68747,0.68747,129200003.0
2005-08-03 03:52:00,0.68762,0.68769,0.68762,0.68765,129199995.0
2005-08-03 03:53:00,0.68766,0.68766,0.68755,0.68755,37199999.0
2005-08-03 03:54:00,0.68758,0.68768,0.68758,0.68762,169300000.0
2005-08-03 03:55:00,0.68774,0.68776,0.68767,0.68775,195400000.0
2005-08-03 03:56:00,0.68779,0.68782,0.68766,0.68778,181400004.0
2005-08-03 03:57:00,0.68775,0.68782,0.68774,0.68774,86000002.0
2005-08-03 03:58:00,0.68767,0.68776,0.68767,0.68775,140300000.0
2005-08-03 03:59:00,0.68772,0.68777,0.68772,0.68775,157300000.0
2005-08-03 04:00:00,0.68777,0.68782,0.68775,0.68775,61300000.0
2005-08-03 04:01:00,0.68771,0.6878,0.68771,0.6878,190800000.0
2005-08-03 04:02:00,0.68775,0.68775,0.68762,0.68763,124000000.0
2005-08-03 04:03:00,0.68765,0.68767,0.68757,0.68763,175999996.0
2005-08-03 04:04:00,0.68768,0.68772,0.6876,0.68761,102899996.0
2005-08-03 04:05:00,0.68763,0.68763,0.68757,0.6876,193799998.0
2005-08-03 04:06:00,0.68765,0.68774,0.68761,0.6877,168999997.0
2005-08-03 04:07:00,0.68777,0.68786,0.68776,0.68786,139800000.0
2005-08-03 04:08:00,0.68783,0.68807,0.68783,0.68802,229599999.0
2005-08-03 04:09:00,0.68804,0.68824,0.68804,0.68824,126699997.0
2005-08-03 04:10:00,0.68828,0.68831,0.68815,0.68825,198300003.0
2005-08-03 04:11:00,0.68827,0.68827,0.68816,0.68816,147399999.0
2005-08-03 04:12:00,0.68818,0.68822,0.68811,0.68812,119199998.0
2005-08-03 04:13:00,0.68809,0.68815,0.68775,0.688,186300003.0
2005-08-03 04:14:00,0.68801,0.68816,0.688,0.68816,135500002.0
2005-08-03 04:15:00,0.68822,0.68833,0.68822,0.68832,90900000.0
2005-08-03 04:16:00,0.68826,0.68827,0.68826,0.68827,86100003.0
2005-08-03 04:17:00,0.68824,0.68826,0.68813,0.68826,188299999.0
2005-08-03 04:18:00,0.68823,0.68823,0.68822,0.68822,40700001.0
2005-08-03 04:19:00,0.68818,0.68825,0.68818,0.68822,116500002.0
2005-08-03 04:20:00,0.68827,0.68839,0.68827,0.68835,114899999.0
2005-08-03 04:21:00,0.68834,0.68838,0.68834,0.68835,107200001.0
2005-08-03 04:22:00,0.68833,0.68841,0.68831,0.68831,224199995.0
2005-08-03 04:23:00,0.68833,0.68841,0.68833,0.68841,75899998.0
2005-08-03 04:24:00,0.68838,0.68838,0.68829,0.68837,121300001.0
2005-08-03 04:25:00,0.6884,0.6884,0.6884,0.6884,9400000.0
2005-08-03 04:26:00,0.68833,0.68842,0.68833,0.68837,50600000.0
2005-08-03 04:27:00,0.6884,0.68843,0.68835,0.68843,49499998.0
2005-08-03 04:28:00,0.68843,0.68849,0.68839,0.6884,271800003.0
2005-08-03 04:29:00,0.68843,0.6885,0.68838,0.68843,243699998.0
2005-08-03 04:30:00,0.68842,0.68845,0.68838,0.68844,90500002.0
2005-08-03 04:31:00,0.6885,0.68857,0.68849,0.68856,170600000.0
2005-08-03 04:32:00,0.68859,0.68859,0.68849,0.68853,175599999.0
2005-08-03 04:33:00,0.68854,0.68862,0.68854,0.68862,86300001.0
2005-08-03 04:34:00,0.68862,0.68862,0.68858,0.68858,99099999.0
2005-08-03 04:35:00,0.68854,0.68854,0.68848,0.68848,55800001.0
2005-08-03 04:36:00,0.68846,0.68848,0.68842,0.68848,218200002.0
2005-08-03 04:37:00,0.6884,0.68846,0.6884,0.68842,132800002.0
2005-08-03 04:38:00,0.68847,0.68856,0.68847,0.68851,160600002.0
2005-08-03 04:39:00,0.68849,0.68855,0.68846,0.6885,194200002.0
2005-08-03 04:40:00,0.68857,0.68857,0.68856,0.68856,43099999.0
2005-08-03 04:41:00,0.68868,0.68876,0.68865,0.68865,236799996.0
2005-08-03 04:42:00,0.68865,0.68865,0.68855,0.68863,136900001.0
2005-08-03 04:43:00,0.68861,0.68861,0.68854,0.6886,195699999.0
2005-08-03 04:44:00,0.6886,0.68871,0.6886,0.68864,117999999.0
2005-08-03 04:45:00,0.68862,0.68874,0.68862,0.68867,149299999.0
2005-08-03 04:46:00,0.68863,0.68863,0.6886,0.68861,142999998.0
2005-08-03 04:47:00,0.68858,0.68863,0.68854,0.68863,157200002.0
2005-08-03 04:48:00,0.68866,0.68866,0.68842,0.6885,180499999.0
2005-08-03 04:49:00,0.6884,0.68841,0.68824,0.68841,197500002.0
2005-08-03 04:50:00,0.68845,0.68851,0.68842,0.68851,144199997.0
2005-08-03 04:51:00,0.68854,0.68854,0.68846,0.68853,164099999.0
2005-08-03 04:52:00,0.68848,0.68853,0.68847,0.68847,119000000.0
2005-08-03 04:53:00,0.68851,0.68855,0.68846,0.6885,121299997.0
2005-08-03 04:54:00,0.68849,0.68849,0.68846,0.68846,79999999.0
2005-08-03 04:55:00,0.68844,0.68852,0.68843,0.6885,75800002.0
2005-08-03 04:56:00,0.68852,0.68858,0.68848,0.68858,229499998.0
2005-08-03 04:57:00,0.6885,0.68853,0.68842,0.6885,104799999.0
2005-08-03 04:58:00,0.68848,0.68853,0.68848,0.68851,160100003.0
2005-08-03 04:59:00,0.68853,0.68857,0.68853,0.68855,80700003.0
2005-08-03 05:00:00,0.68855,0.68858,0.68855,0.68855,95000001.0
2005-08-03 05:01:00,0.68857,0.68871,0.68857,0.68871,258899994.0
2005-08-03 05:02:00,0.68871,0.68881,0.68871,0.68877,208399998.0
2005-08-03 05:03:00,0.68882,0.68882,0.68873,0.68873,78500000.0
2005-08-03 05:04:00,0.68871,0.68876,0.68871,0.68876,63200000.0
2005-08-03 05:05:00,0.68878,0.68879,0.68873,0.68879,191699999.0
2005-08-03 05:06:00,0.68878,0.68878,0.68875,0.68875,108200001.0
2005-08-03 05:07:00,0.68875,0.68875,0.68875,0.68875,60799999.0
2005-08-03 05:08:00,0.68877,0.68878,0.68871,0.68871,98900000.0
2005-08-03 05:09:00,0.68871,0.68878,0.6887,0.68875,156499997.0
2005-08-03 05:10:00,0.68867,0.68868,0.68867,0.68868,59800000.0
2005-08-03 05:11:00,0.68876,0.68886,0.68867,0.68876,215499998.0
2005-08-03 05:12:00,0.68874,0.68874,0.68861,0.68868,124600001.0
2005-08-03 05:13:00,0.68867,0.68867,0.68855,0.68863,185200001.0
2005-08-03 05:14:00,0.68865,0.68865,0.68858,0.68862,168299998.0
2005-08-03 05:15:00,0.68861,0.68861,0.68857,0.68858,85100003.0
2005-08-03 05:16:00,0.68864,0.6887,0.68856,0.6887,126200001.0
2005-08-03 05:17:00,0.68868,0.68868,0.68863,0.68868,151999999.0
2005-08-03 05:18:00,0.68865,0.6887,0.68865,0.68865,184800001.0
2005-08-03 05:19:00,0.68861,0.68861,0.68854,0.68854,12700000.0
2005-08-03 05:20:00,0.68852,0.68875,0.68852,0.68875,86000000.0
2005-08-03 05:21:00,0.68871,0.68873,0.6887,0.6887,74199998.0
2005-08-03 05:22:00,0.68868,0.68868,0.68858,0.68858,10400000.0
2005-08-03 05:23:00,0.68858,0.68862,0.68858,0.68862,49500001.0
2005-08-03 05:24:00,0.68867,0.68872,0.68866,0.68866,137100000.0
2005-08-03 05:25:00,0.68866,0.68872,0.68861,0.68865,169000004.0
2005-08-03 05:26:00,0.68863,0.68867,0.6886,0.6886,242999999.0
2005-08-03 05:27:00,0.68866,0.68867,0.68862,0.68862,144299999.0
2005-08-03 05:28:00,0.68858,0.68864,0.68858,0.68858,153400000.0
2005-08-03 05:29:00,0.6886,0.6886,0.68857,0.68858,53500000.0
2005-08-03 05:30:00,0.68857,0.68858,0.6885,0.6885,42399999.0
2005-08-03 05:31:00,0.68854,0.68859,0.68854,0.68859,71799999.0
2005-08-03 05:32:00,0.68862,0.68865,0.68859,0.68863,278000004.0
2005-08-03 05:33:00,0.68861,0.68869,0.68861,0.68864,111699999.0
2005-08-03 05:34:00,0.68866,0.68866,0.68855,0.68855,111699999.0
2005-08-03 05:35:00,0.68856,0.68858,0.68856,0.68856,128399999.0
2005-08-03 05:36:00,0.68855,0.68868,0.68842,0.68867,139599998.0
2005-08-03 05:37:00,0.68854,0.68856,0.68853,0.68856,57600003.0
2005-08-03 05:38:00,0.68858,0.68863,0.68858,0.6886,95900001.0
2005-08-03 05:39:00,0.68856,0.68856,0.68846,0.68852,217100005.0
2005-08-03 05:40:00,0.68857,0.68857,0.68852,0.68855,56500000.0
2005-08-03 05:41:00,0.68853,0.68854,0.68849,0.68854,141600003.0
2005-08-03 05:42:00,0.68848,0.68851,0.68841,0.68851,142199994.0
2005-08-03 05:43:00,0.68853,0.6886,0.68852,0.68856,248299999.0
2005-08-03 05:44:00,0.68857,0.68862,0.68841,0.68843,80500002.0
2005-08-03 05:45:00,0.68843,0.68849,0.68843,0.68843,218300002.0
2005-08-03 05:46:00,0.6885,0.6885,0.6885,0.6885,12700000.0
2005-08-03 05:47:00,0.68846,0.68861,0.68846,0.68848,291900003.0
2005-08-03 05:48:00,0.68845,0.68846,0.68845,0.68846,18500001.0
2005-08-03 05:49:00,0.68852,0.68859,0.6885,0.6885,194700000.0
2005-08-03 05:50:00,0.68849,0.68856,0.68847,0.6885,246899998.0
2005-08-03 05:51:00,0.68856,0.68859,0.68849,0.68853,167400004.0
2005-08-03 05:52:00,0.68849,0.68852,0.68844,0.6885,149300001.0
2005-08-03 05:53:00,0.68848,0.6885,0.68847,0.68847,86300000.0
2005-08-03 05:54:00,0.68847,0.68853,0.68847,0.6885,56799998.0
2005-08-03 05:55:00,0.6885,0.6885,0.68847,0.68847,104000001.0
2005-08-03 05:56:00,0.68852,0.68853,0.6885,0.68853,101899999.0
2005-08-03 05:57:00,0.68847,0.68853,0.68847,0.6885,177499996.0
2005-08-03 05:58:00,0.6885,0.6885,0.6885,0.6885,4800000.0
2005-08-03 05:59:00,0.68848,0.68848,0.68848,0.68848,2400000.0
2005-08-03 06:00:00,0.68847,0.6885,0.68847,0.6885,107800000.0
2005-08-03 06:01:00,0.68848,0.6885,0.68842,0.6885,96000001.0
2005-08-03 06:02:00,0.68847,0.68847,0.68847,0.68847,500000.0
2005-08-03 06:03:00,0.6885,0.68853,0.68847,0.68847,73300000.0
2005-08-03 06:04:00,0.68845,0.68845,0.68842,0.68842,52599998.0
2005-08-03 06:05:00,0.6884,0.6884,0.68838,0.68838,44799999.0
2005-08-03 06:06:00,0.68832,0.68842,0.68832,0.68841,156400002.0
2005-08-03 06:07:00,0.68865,0.68874,0.68852,0.68859,224900003.0
2005-08-03 06:08:00,0.68842,0.68842,0.68838,0.68838,16700000.0
2005-08-03 06:09:00,0.68843,0.6887,0.68839,0.68852,174200001.0
2005-08-03 06:10:00,0.68835,0.68842,0.68835,0.68842,84500001.0
2005-08-03 06:11:00,0.68862,0.68869,0.68851,0.68859,147800004.0
2005-08-03 06:12:00,0.68844,0.68846,0.68839,0.68843,179400002.0
2005-08-03 06:13:00,0.68847,0.68853,0.68847,0.68853,94799999.0
2005-08-03 06:14:00,0.6885,0.68855,0.68849,0.68855,131699996.0
2005-08-03 06:15:00,0.68852,0.68855,0.6885,0.6885,55200002.0
2005-08-03 06:16:00,0.68855,0.68855,0.6885,0.68855,90100000.0
2005-08-03 06:17:00,0.68853,0.68853,0.68848,0.6885,88600000.0
2005-08-03 06:18:00,0.6885,0.6885,0.6885,0.6885,6800000.0
2005-08-03 06:19:00,0.68852,0.68856,0.68848,0.68856,163100002.0
2005-08-03 06:20:00,0.68854,0.68857,0.68852,0.68853,141900000.0
2005-08-03 06:21:00,0.68855,0.68855,0.68855,0.68855,27900000.0
2005-08-03 06:22:00,0.68855,0.68859,0.68851,0.68855,128099998.0
2005-08-03 06:23:00,0.68855,0.68859,0.68854,0.68857,193300000.0
2005-08-03 06:24:00,0.68858,0.68864,0.68857,0.68857,131000000.0
2005-08-03 06:25:00,0.68853,0.68858,0.68851,0.68851,51899998.0
2005-08-03 06:26:00,0.68852,0.68859,0.68852,0.68857,68700001.0
2005-08-03 06:27:00,0.68862,0.68866,0.6886,0.68865,126899998.0
2005-08-03 06:28:00,0.68863,0.68871,0.68863,0.68864,77600001.0
2005-08-03 06:29:00,0.68867,0.68868,0.6886,0.68868,169600000.0
2005-08-03 06:30:00,0.68868,0.68868,0.6886,0.6886,40200001.0
2005-08-03 06:31:00,0.68857,0.68866,0.68857,0.68861,174400002.0
2005-08-03 06:32:00,0.68861,0.68861,0.68859,0.68859,29800000.0
2005-08-03 06:33:00,0.68852,0.68866,0.68852,0.6886,159900001.0
2005-08-03 06:34:00,0.68855,0.68858,0.68855,0.68858,5600000.0
2005-08-03 06:35:00,0.68858,0.68862,0.68857,0.68857,75300001.0
2005-08-03 06:36:00,0.6885,0.68854,0.68849,0.68849,60700001.0
2005-08-03 06:37:00,0.68857,0.68858,0.6885,0.68858,227599999.0
2005-08-03 06:38:00,0.68853,0.68855,0.68853,0.68855,69600001.0
2005-08-03 06:39:00,0.68855,0.68855,0.6885,0.6885,74199998.0
2005-08-03 06:40:00,0.68855,0.68857,0.68852,0.68857,131099998.0
2005-08-03 06:41:00,0.68851,0.68852,0.68848,0.68852,81800001.0
2005-08-03 06:42:00,0.68849,0.68854,0.68848,0.68852,286000001.0
2005-08-03 06:43:00,0.68853,0.68853,0.68853,0.68853,24700001.0
2005-08-03 06:44:00,0.68855,0.68855,0.6885,0.6885,160600001.0
2005-08-03 06:45:00,0.68857,0.68857,0.68848,0.68848,84500000.0
2005-08-03 06:46:00,0.68853,0.68857,0.6885,0.6885,236999999.0
2005-08-03 06:47:00,0.68851,0.68856,0.68851,0.68854,133499997.0
2005-08-03 06:48:00,0.68852,0.68853,0.68852,0.68853,11000000.0
2005-08-03 06:49:00,0.68855,0.68855,0.68855,0.68855,46999998.0
2005-08-03 06:50:00,0.68847,0.6885,0.68847,0.6885,24700000.0
2005-08-03 06:51:00,0.68849,0.68849,0.68846,0.68846,44100001.0
2005-08-03 06:52:00,0.6885,0.68853,0.68846,0.68853,119100000.0
2005-08-03 06:53:00,0.68856,0.68861,0.68854,0.68858,42800000.0
2005-08-03 06:54:00,0.68864,0.68864,0.68857,0.68861,106100001.0
2005-08-03 06:55:00,0.68868,0.68868,0.68861,0.68861,99400001.0
2005-08-03 06:56:00,0.6886,0.68867,0.6886,0.68865,177799997.0
2005-08-03 06:57:00,0.68865,0.68865,0.68865,0.68865,800000.0
2005-08-03 06:58:00,0.68872,0.68872,0.68868,0.68868,139800000.0
2005-08-03 06:59:00,0.68864,0.68868,0.68864,0.68866,71899999.0
2005-08-03 07:00:00,0.68861,0.68868,0.68861,0.68865,83100001.0
2005-08-03 07:01:00,0.68862,0.68865,0.68862,0.68862,162599996.0
2005-08-03 07:02:00,0.68861,0.68864,0.68858,0.68862,163499999.0
2005-08-03 07:03:00,0.68865,0.68867,0.68865,0.68867,72600003.0
2005-08-03 07:04:00,0.68862,0.68868,0.68862,0.68868,78099998.0
2005-08-03 07:05:00,0.68862,0.68862,0.68862,0.68862,38299999.0
2005-08-03 07:06:00,0.68863,0.68863,0.6885,0.68856,122399999.0
2005-08-03 07:07:00,0.68859,0.68863,0.68857,0.68857,113499997.0
2005-08-03 07:08:00,0.68857,0.68862,0.68857,0.68861,135599997.0
2005-08-03 07:09:00,0.68864,0.6887,0.68863,0.68866,92699999.0
2005-08-03 07:10:00,0.68862,0.68865,0.68858,0.68858,100000004.0
2005-08-03 07:11:00,0.68866,0.68888,0.68856,0.68888,336400006.0
2005-08-03 07:12:00,0.6886,0.6886,0.6886,0.6886,14500000.0
2005-08-03 07:13:00,0.68863,0.68867,0.68863,0.68865,14900000.0
2005-08-03 07:14:00,0.68865,0.68867,0.68858,0.68862,148299996.0
2005-08-03 07:15:00,0.68853,0.68888,0.6885,0.68888,125300004.0
2005-08-03 07:16:00,0.68864,0.68864,0.68861,0.68861,182100001.0
2005-08-03 07:17:00,0.68857,0.6886,0.68857,0.6886,110200001.0
2005-08-03 07:18:00,0.6885,0.6888,0.6885,0.68875,89100000.0
2005-08-03 07:19:00,0.68857,0.68865,0.68857,0.68862,118600001.0
2005-08-03 07:20:00,0.68864,0.6887,0.68864,0.68865,173100002.0
2005-08-03 07:21:00,0.68868,0.68868,0.68863,0.68863,141799999.0
2005-08-03 07:22:00,0.68865,0.68865,0.68863,0.68863,80200002.0
2005-08-03 07:23:00,0.68854,0.68857,0.68852,0.68852,82599999.0
2005-08-03 07:24:00,0.68857,0.68857,0.68853,0.68856,240299999.0
2005-08-03 07:25:00,0.68853,0.68855,0.68853,0.68855,20700000.0
2005-08-03 07:26:00,0.6883,0.68893,0.6883,0.68892,114300002.0
2005-08-03 07:27:00,0.68855,0.6886,0.68853,0.68854,207099997.0
2005-08-03 07:28:00,0.68857,0.68857,0.68852,0.68854,54500000.0
2005-08-03 07:29:00,0.68857,0.68858,0.68854,0.68856,100500001.0
2005-08-03 07:30:00,0.68854,0.68863,0.68854,0.68858,195999998.0
2005-08-03 07:31:00,0.68865,0.68865,0.68862,0.68862,71100001.0
2005-08-03 07:32:00,0.68857,0.68858,0.68849,0.68858,174799998.0
2005-08-03 07:33:00,0.68861,0.68864,0.68858,0.68858,225000000.0
2005-08-03 07:34:00,0.68855,0.6886,0.68853,0.68857,223899997.0
2005-08-03 07:35:00,0.68857,0.68863,0.68856,0.68857,246999997.0
2005-08-03 07:36:00,0.68855,0.68862,0.68855,0.68858,97600001.0
2005-08-03 07:37:00,0.68859,0.68859,0.68852,0.68855,216099997.0
2005-08-03 07:38:00,0.68854,0.68854,0.68851,0.68851,217800000.0
2005-08-03 07:39:00,0.68852,0.68857,0.68851,0.68855,118300000.0
2005-08-03 07:40:00,0.68854,0.68856,0.68847,0.68855,196399997.0
2005-08-03 07:41:00,0.68859,0.68859,0.68854,0.68858,181799998.0
2005-08-03 07:42:00,0.68852,0.68856,0.68852,0.68856,118599999.0
2005-08-03 07:43:00,0.6885,0.68857,0.6885,0.68853,181400002.0
2005-08-03 07:44:00,0.68848,0.6885,0.68848,0.68848,62800000.0
2005-08-03 07:45:00,0.68847,0.68857,0.68847,0.68851,111599999.0
2005-08-03 07:46:00,0.68849,0.68858,0.68849,0.6885,90100002.0
2005-08-03 07:47:00,0.68854,0.68854,0.68851,0.68851,55700000.0
2005-08-03 07:48:00,0.68846,0.68849,0.68844,0.68845,121900000.0
2005-08-03 07:49:00,0.68843,0.68846,0.68838,0.68843,67700000.0
2005-08-03 07:50:00,0.6885,0.6885,0.68847,0.68848,88400002.0
2005-08-03 07:51:00,0.68845,0.68853,0.68845,0.68847,142799998.0
2005-08-03 07:52:00,0.68851,0.68851,0.68843,0.68846,170699998.0
2005-08-03 07:53:00,0.68854,0.68854,0.68853,0.68853,15900000.0
2005-08-03 07:54:00,0.6886,0.68885,0.6886,0.68873,146500000.0
2005-08-03 07:55:00,0.68868,0.68868,0.68861,0.68868,97400001.0
2005-08-03 07:56:00,0.68865,0.6887,0.68863,0.6887,109699999.0
2005-08-03 07:57:00,0.68866,0.68869,0.68865,0.68869,127500000.0
2005-08-03 07:58:00,0.68873,0.68879,0.68871,0.68871,150899999.0
2005-08-03 07:59:00,0.68871,0.68872,0.68871,0.68872,24100000.0
2005-08-03 08:00:00,0.68865,0.68873,0.68862,0.68865,147099999.0
2005-08-03 08:01:00,0.68864,0.6887,0.68859,0.68859,268500004.0
2005-08-03 08:02:00,0.68864,0.68865,0.68861,0.68864,127900000.0
2005-08-03 08:03:00,0.68857,0.68866,0.68857,0.68862,158300003.0
2005-08-03 08:04:00,0.68861,0.68864,0.6886,0.68864,97499998.0
2005-08-03 08:05:00,0.68866,0.68875,0.68866,0.68875,221299995.0
2005-08-03 08:06:00,0.68871,0.68871,0.68866,0.68868,110599999.0
2005-08-03 08:07:00,0.68866,0.68872,0.6886,0.68872,142400000.0
2005-08-03 08:08:00,0.68869,0.68878,0.68867,0.68878,222599998.0
2005-08-03 08:09:00,0.68877,0.68877,0.6887,0.68873,132600002.0
2005-08-03 08:10:00,0.68876,0.6888,0.68872,0.68872,194799999.0
2005-08-03 08:11:00,0.68864,0.68866,0.68858,0.68858,191700001.0
2005-08-03 08:12:00,0.68865,0.68865,0.6885,0.68855,293499993.0
2005-08-03 08:13:00,0.68855,0.68859,0.68847,0.68859,159600000.0
2005-08-03 08:14:00,0.68857,0.68866,0.68857,0.68865,117900001.0
2005-08-03 08:15:00,0.68864,0.68864,0.68855,0.68855,59100001.0
2005-08-03 08:16:00,0.68859,0.68861,0.68859,0.68861,37400000.0
2005-08-03 08:17:00,0.68867,0.68872,0.68867,0.68872,164299998.0
2005-08-03 08:18:00,0.68872,0.68873,0.68872,0.68873,109400002.0
2005-08-03 08:19:00,0.68878,0.6889,0.68878,0.6889,105099998.0
2005-08-03 08:20:00,0.68893,0.68906,0.68889,0.68901,262200002.0
2005-08-03 08:21:00,0.68904,0.68904,0.68892,0.68892,62899999.0
2005-08-03 08:22:00,0.68896,0.68896,0.68891,0.68892,66900000.0
2005-08-03 08:23:00,0.68888,0.68893,0.68885,0.6889,191299996.0
2005-08-03 08:24:00,0.68888,0.68892,0.68877,0.68877,178299996.0
2005-08-03 08:25:00,0.68876,0.68887,0.68876,0.68887,35700000.0
2005-08-03 08:26:00,0.68894,0.68907,0.68894,0.68896,126100003.0
2005-08-03 08:27:00,0.68896,0.68906,0.68896,0.68899,166399998.0
2005-08-03 08:28:00,0.68906,0.68909,0.68906,0.68909,51100002.0
2005-08-03 08:29:00,0.68912,0.68913,0.68899,0.68899,182899999.0
2005-08-03 08:30:00,0.68903,0.68918,0.68903,0.68918,92399999.0
2005-08-03 08:31:00,0.68917,0.68933,0.68917,0.6893,165499997.0
2005-08-03 08:32:00,0.68932,0.68933,0.68926,0.68933,60800001.0
2005-08-03 08:33:00,0.68934,0.68941,0.68933,0.68941,146100000.0
2005-08-03 08:34:00,0.68941,0.68945,0.68934,0.68938,244999997.0
2005-08-03 08:35:00,0.68944,0.68946,0.68944,0.68946,70100001.0
2005-08-03 08:36:00,0.68941,0.68945,0.68938,0.6894,146399997.0
2005-08-03 08:37:00,0.68937,0.68943,0.68936,0.68943,55099999.0
2005-08-03 08:38:00,0.68942,0.68942,0.68931,0.68933,136499999.0
2005-08-03 08:39:00,0.68925,0.68925,0.68914,0.68923,61500000.0
2005-08-03 08:40:00,0.68913,0.68914,0.68907,0.68914,252400001.0
2005-08-03 08:41:00,0.68915,0.68916,0.68915,0.68916,34200001.0
2005-08-03 08:42:00,0.6892,0.68935,0.68914,0.68935,105599998.0
2005-08-03 08:43:00,0.6894,0.68945,0.68932,0.68937,183999998.0
2005-08-03 08:44:00,0.68949,0.68968,0.68949,0.68968,110199998.0
2005-08-03 08:45:00,0.68965,0.68965,0.68953,0.68953,117300002.0
2005-08-03 08:46:00,0.68954,0.68954,0.68945,0.68954,178199995.0
2005-08-03 08:47:00,0.68955,0.68962,0.68955,0.68961,90899999.0
2005-08-03 08:48:00,0.6896,0.68972,0.6896,0.68966,182299997.0
2005-08-03 08:49:00,0.68964,0.68966,0.68961,0.68965,58200000.0
2005-08-03 08:50:00,0.68966,0.68969,0.68957,0.68957,99100003.0
2005-08-03 08:51:00,0.68953,0.68953,0.68947,0.68947,171500000.0
2005-08-03 08:52:00,0.68952,0.68954,0.68945,0.68945,232599996.0
2005-08-03 08:53:00,0.68951,0.68952,0.68943,0.68943,135899998.0
2005-08-03 08:54:00,0.68937,0.68937,0.68933,0.68933,47300000.0
2005-08-03 08:55:00,0.68945,0.68953,0.68942,0.68953,274299991.0
2005-08-03 08:56:00,0.68959,0.68966,0.68958,0.68958,160299997.0
2005-08-03 08:57:00,0.68956,0.68959,0.68944,0.68944,126199999.0
2005-08-03 08:58:00,0.68944,0.6896,0.68944,0.6896,131200002.0
2005-08-03 08:59:00,0.68963,0.68978,0.68963,0.68969,160600001.0
2005-08-03 09:00:00,0.68971,0.68977,0.68971,0.68976,113800004.0
2005-08-03 09:01:00,0.68973,0.68973,0.68955,0.68958,150599996.0
2005-08-03 09:02:00,0.68959,0.68959,0.68953,0.68953,66100002.0
2005-08-03 09:03:00,0.68955,0.68958,0.6895,0.6895,139699999.0
2005-08-03 09:04:00,0.68957,0.68961,0.68957,0.68958,207300001.0
2005-08-03 09:05:00,0.68958,0.68958,0.68949,0.68952,78400000.0
2005-08-03 09:06:00,0.68956,0.68956,0.68948,0.68955,200499997.0
2005-08-03 09:07:00,0.68954,0.68956,0.68947,0.68952,112600002.0
2005-08-03 09:08:00,0.6895,0.6895,0.68937,0.68944,148199998.0
2005-08-03 09:09:00,0.68953,0.68956,0.6895,0.68951,146100002.0
2005-08-03 09:10:00,0.68949,0.68953,0.68947,0.6895,149899999.0
2005-08-03 09:11:00,0.68948,0.68949,0.68943,0.68946,224199999.0
2005-08-03 09:12:00,0.68941,0.68943,0.68936,0.68941,166499999.0
2005-08-03 09:13:00,0.68946,0.68964,0.68946,0.68955,96500002.0
2005-08-03 09:14:00,0.68955,0.68964,0.68955,0.68961,66300000.0
2005-08-03 09:15:00,0.68959,0.68967,0.68957,0.68967,180599997.0
2005-08-03 09:16:00,0.68961,0.68967,0.68958,0.68967,161599999.0
2005-08-03 09:17:00,0.68962,0.68966,0.68956,0.68962,207299996.0
2005-08-03 09:18:00,0.68967,0.68973,0.68965,0.68973,112899997.0
2005-08-03 09:19:00,0.68976,0.68977,0.68967,0.68967,216999999.0
2005-08-03 09:20:00,0.68963,0.68965,0.68963,0.68963,138700002.0
2005-08-03 09:21:00,0.68962,0.68962,0.68951,0.68957,251300001.0
2005-08-03 09:22:00,0.68957,0.6896,0.68953,0.68959,70100000.0
2005-08-03 09:23:00,0.68954,0.68954,0.68946,0.6895,131000000.0
2005-08-03 09:24:00,0.68949,0.68949,0.68944,0.68944,54300002.0
2005-08-03 09:25:00,0.6896,0.68962,0.68942,0.68953,170299999.0
2005-08-03 09:26:00,0.68947,0.68953,0.68947,0.68947,103199999.0
2005-08-03 09:27:00,0.6895,0.6895,0.68945,0.68947,126700003.0
2005-08-03 09:28:00,0.68946,0.68948,0.68943,0.68943,147600002.0
2005-08-03 09:29:00,0.68944,0.68947,0.6894,0.6894,246100000.0
2005-08-03 09:30:00,0.68943,0.68943,0.68938,0.68938,88800002.0
2005-08-03 09:31:00,0.68937,0.68945,0.68937,0.68945,95999997.0
2005-08-03 09:32:00,0.68942,0.68945,0.68942,0.68945,154899997.0
2005-08-03 09:33:00,0.68944,0.68944,0.6894,0.68942,178999995.0
2005-08-03 09:34:00,0.68943,0.68948,0.6894,0.68942,102100002.0
2005-08-03 09:35:00,0.68943,0.68943,0.68937,0.68943,111999998.0
2005-08-03 09:36:00,0.68942,0.68948,0.68938,0.68938,60600000.0
2005-08-03 09:37:00,0.68942,0.68943,0.68942,0.68943,8300000.0
2005-08-03 09:38:00,0.68947,0.68947,0.6894,0.68945,139399999.0
2005-08-03 09:39:00,0.68941,0.68946,0.68941,0.68943,192000003.0
2005-08-03 09:40:00,0.68944,0.68945,0.68939,0.68939,137200003.0
2005-08-03 09:41:00,0.68944,0.68949,0.68941,0.68943,138200003.0
2005-08-03 09:42:00,0.68948,0.68952,0.68943,0.68952,199599999.0
2005-08-03 09:43:00,0.68955,0.68963,0.68944,0.68953,68799998.0
2005-08-03 09:44:00,0.68949,0.68953,0.68949,0.68953,44800000.0
2005-08-03 09:45:00,0.6896,0.6896,0.68955,0.6896,168200004.0
2005-08-03 09:46:00,0.68957,0.68957,0.68942,0.68942,62300000.0
2005-08-03 09:47:00,0.68941,0.68942,0.68941,0.68942,120500000.0
2005-08-03 09:48:00,0.68942,0.6895,0.68942,0.68942,149800000.0
2005-08-03 09:49:00,0.68942,0.68947,0.68939,0.68947,143900003.0
2005-08-03 09:50:00,0.68948,0.6895,0.6894,0.6895,99599998.0
2005-08-03 09:51:00,0.68953,0.68953,0.6894,0.68943,122100000.0
2005-08-03 09:52:00,0.68948,0.68954,0.68948,0.68954,80499998.0
2005-08-03 09:53:00,0.68957,0.6896,0.68954,0.6896,195399997.0
2005-08-03 09:54:00,0.68956,0.68964,0.68956,0.68961,91800001.0
2005-08-03 09:55:00,0.68957,0.68957,0.68955,0.68955,23099999.0
2005-08-03 09:56:00,0.68958,0.68958,0.6895,0.68954,53200000.0
2005-08-03 09:57:00,0.68958,0.68958,0.68947,0.68947,196699997.0
2005-08-03 09:58:00,0.68951,0.68957,0.68945,0.68957,104900000.0
2005-08-03 09:59:00,0.68962,0.68967,0.68961,0.68961,112899996.0
2005-08-03 10:00:00,0.68959,0.6898,0.68959,0.6898,152999998.0
2005-08-03 10:01:00,0.68974,0.68976,0.68974,0.68976,35900001.0
2005-08-03 10:02:00,0.6897,0.68971,0.68962,0.68965,134099999.0
2005-08-03 10:03:00,0.68966,0.68973,0.68965,0.68973,271499998.0
2005-08-03 10:04:00,0.68973,0.6898,0.68973,0.6898,69400002.0
2005-08-03 10:05:00,0.68979,0.68987,0.68976,0.68987,144399998.0
2005-08-03 10:06:00,0.68984,0.68984,0.68973,0.68975,155400002.0
2005-08-03 10:07:00,0.68976,0.68986,0.68976,0.68982,92600002.0
2005-08-03 10:08:00,0.6898,0.68982,0.68975,0.68978,116099997.0
2005-08-03 10:09:00,0.68977,0.68981,0.6897,0.68972,166100003.0
2005-08-03 10:10:00,0.68978,0.6899,0.68978,0.68984,185000004.0
2005-08-03 10:11:00,0.68977,0.68977,0.68972,0.68972,13800000.0
2005-08-03 10:12:00,0.68974,0.68984,0.68972,0.68972,111600000.0
2005-08-03 10:13:00,0.68974,0.68977,0.68968,0.6897,101600003.0
2005-08-03 10:14:00,0.68963,0.68963,0.68955,0.68962,83900000.0
2005-08-03 10:15:00,0.68967,0.68967,0.68952,0.68957,179899997.0
2005-08-03 10:16:00,0.68961,0.68964,0.68956,0.68958,228799994.0
2005-08-03 10:17:00,0.68957,0.68962,0.68953,0.68958,159699999.0
2005-08-03 10:18:00,0.68959,0.68961,0.68956,0.6896,34300000.0
2005-08-03 10:19:00,0.68967,0.68978,0.68965,0.68978,95500001.0
2005-08-03 10:20:00,0.68971,0.68978,0.6897,0.68978,193500001.0
2005-08-03 10:21:00,0.68976,0.68976,0.68968,0.68975,295499998.0
2005-08-03 10:22:00,0.68971,0.68973,0.68965,0.68973,220499999.0
2005-08-03 10:23:00,0.68973,0.6899,0.68973,0.6899,28600000.0
2005-08-03 10:24:00,0.6899,0.68997,0.68988,0.68995,85999999.0
2005-08-03 10:25:00,0.68994,0.68994,0.68989,0.68989,46299998.0
2005-08-03 10:26:00,0.6898,0.68985,0.68978,0.68979,129199997.0
2005-08-03 10:27:00,0.68981,0.68985,0.68975,0.68984,60099999.0
2005-08-03 10:28:00,0.68983,0.68989,0.68981,0.68989,154600000.0
2005-08-03 10:29:00,0.68986,0.68986,0.68979,0.68982,330699995.0
2005-08-03 10:30:00,0.68971,0.68971,0.68953,0.6897,142699997.0
2005-08-03 10:31:00,0.68968,0.68968,0.68956,0.6896,184099997.0
2005-08-03 10:32:00,0.68959,0.68964,0.68953,0.68953,93500004.0
2005-08-03 10:33:00,0.68945,0.68945,0.68935,0.68943,98199999.0
2005-08-03 10:34:00,0.68946,0.68948,0.68943,0.68948,126899998.0
2005-08-03 10:35:00,0.68952,0.68954,0.68941,0.68954,170300000.0
2005-08-03 10:36:00,0.68954,0.68958,0.68945,0.68958,139600001.0
2005-08-03 10:37:00,0.68966,0.68966,0.68956,0.68964,105300000.0
2005-08-03 10:38:00,0.68965,0.68973,0.68965,0.68967,183000001.0
2005-08-03 10:39:00,0.68966,0.68975,0.68966,0.68975,79100002.0
2005-08-03 10:40:00,0.68976,0.68976,0.68964,0.68971,110799999.0
2005-08-03 10:41:00,0.68974,0.68983,0.68966,0.68982,205500003.0
2005-08-03 10:42:00,0.68981,0.68985,0.68973,0.68973,276399999.0
2005-08-03 10:43:00,0.68968,0.68977,0.68967,0.68975,106900003.0
2005-08-03 10:44:00,0.68969,0.68975,0.68966,0.68968,243899997.0
2005-08-03 10:45:00,0.68968,0.68975,0.68962,0.68975,152899999.0
2005-08-03 10:46:00,0.68969,0.68971,0.68967,0.6897,94800002.0
2005-08-03 10:47:00,0.68968,0.68974,0.68963,0.6897,140400000.0
2005-08-03 10:48:00,0.68969,0.68973,0.68962,0.6897,189200002.0
2005-08-03 10:49:00,0.68967,0.68976,0.68964,0.68976,77500000.0
2005-08-03 10:50:00,0.68975,0.68975,0.68968,0.6897,195700000.0
2005-08-03 10:51:00,0.68972,0.68974,0.68968,0.68973,156800000.0
2005-08-03 10:52:00,0.68972,0.68972,0.68964,0.6897,171500004.0
2005-08-03 10:53:00,0.68977,0.68983,0.68968,0.68968,196999998.0
2005-08-03 10:54:00,0.68975,0.68986,0.68975,0.6898,132600001.0
2005-08-03 10:55:00,0.68981,0.68985,0.6897,0.68983,134699997.0
2005-08-03 10:56:00,0.68982,0.6899,0.68979,0.68985,168500003.0
2005-08-03 10:57:00,0.68981,0.68994,0.68981,0.68993,177099998.0
2005-08-03 10:58:00,0.68998,0.69002,0.68986,0.68988,275799998.0
2005-08-03 10:59:00,0.68991,0.69002,0.68988,0.69002,116699999.0
2005-08-03 11:00:00,0.69003,0.69003,0.68993,0.69,156500000.0
2005-08-03 11:01:00,0.68997,0.69015,0.68996,0.69015,126900000.0
2005-08-03 11:02:00,0.69049,0.69086,0.69049,0.69086,155499996.0
2005-08-03 11:03:00,0.69093,0.69112,0.69083,0.69112,105000001.0
2005-08-03 11:04:00,0.69107,0.69109,0.69091,0.69095,161100000.0
2005-08-03 11:05:00,0.69078,0.69091,0.69078,0.69091,183300006.0
2005-08-03 11:06:00,0.69092,0.69093,0.69088,0.69088,238599997.0
2005-08-03 11:07:00,0.6908,0.69107,0.6908,0.69107,152599999.0
2005-08-03 11:08:00,0.69126,0.69131,0.69117,0.69128,118599999.0
2005-08-03 11:09:00,0.6912,0.6912,0.69119,0.6912,58499998.0
2005-08-03 11:10:00,0.69113,0.69113,0.69106,0.69109,36800000.0
2005-08-03 11:11:00,0.69103,0.69103,0.69082,0.69082,128300004.0
2005-08-03 11:12:00,0.69087,0.69091,0.69083,0.69083,184699999.0
2005-08-03 11:13:00,0.69079,0.69082,0.69073,0.69079,86100001.0
2005-08-03 11:14:00,0.69079,0.69081,0.69067,0.6907,160699996.0
2005-08-03 11:15:00,0.6907,0.69073,0.69067,0.69072,121300000.0
2005-08-03 11:16:00,0.69083,0.69083,0.69069,0.6908,126500000.0
2005-08-03 11:17:00,0.69085,0.69088,0.69076,0.69076,175599999.0
2005-08-03 11:18:00,0.69071,0.69071,0.69053,0.69063,211699999.0
2005-08-03 11:19:00,0.69062,0.69071,0.69045,0.69071,231000001.0
2005-08-03 11:20:00,0.69074,0.69076,0.69067,0.69075,159200002.0
2005-08-03 11:21:00,0.69079,0.69079,0.69056,0.69068,142500001.0
2005-08-03 11:22:00,0.69067,0.69074,0.6906,0.69066,221300005.0
2005-08-03 11:23:00,0.69069,0.69086,0.69069,0.69082,165100005.0
2005-08-03 11:24:00,0.69082,0.69123,0.69082,0.69123,44000001.0
2005-08-03 11:25:00,0.69123,0.69123,0.69091,0.69092,71000000.0
2005-08-03 11:26:00,0.691,0.69112,0.69095,0.69106,157599998.0
2005-08-03 11:27:00,0.69102,0.69112,0.69098,0.69105,196800000.0
2005-08-03 11:28:00,0.69106,0.69106,0.69082,0.69102,139799999.0
2005-08-03 11:29:00,0.69105,0.69109,0.6909,0.6909,207099996.0
2005-08-03 11:30:00,0.69093,0.69093,0.69063,0.6907,199499997.0
2005-08-03 11:31:00,0.69079,0.69085,0.69075,0.69075,88800000.0
2005-08-03 11:32:00,0.69078,0.69084,0.69076,0.69079,110200000.0
2005-08-03 11:33:00,0.69075,0.69078,0.6907,0.69072,126500000.0
2005-08-03 11:34:00,0.69077,0.69077,0.69064,0.69064,68600000.0
2005-08-03 11:35:00,0.69067,0.69074,0.69061,0.69074,295099998.0
2005-08-03 11:36:00,0.6908,0.69085,0.69068,0.6907,201400002.0
2005-08-03 11:37:00,0.6907,0.69072,0.69063,0.69063,94700001.0
2005-08-03 11:38:00,0.69062,0.69071,0.6906,0.69068,137100001.0
2005-08-03 11:39:00,0.69071,0.69074,0.69055,0.69057,174700003.0
2005-08-03 11:40:00,0.69056,0.69078,0.69056,0.6907,126000000.0
2005-08-03 11:41:00,0.69069,0.69075,0.69068,0.69075,213499994.0
2005-08-03 11:42:00,0.69067,0.6907,0.69067,0.69069,102700000.0
2005-08-03 11:43:00,0.69074,0.69075,0.69072,0.69074,66200001.0
2005-08-03 11:44:00,0.69069,0.69076,0.69062,0.69062,146100002.0
2005-08-03 11:45:00,0.69062,0.69084,0.69062,0.69069,225799999.0
2005-08-03 11:46:00,0.69062,0.69085,0.69062,0.69082,135699999.0
2005-08-03 11:47:00,0.69088,0.69089,0.69085,0.69089,54200001.0
2005-08-03 11:48:00,0.6908,0.69082,0.69075,0.69077,59900001.0
2005-08-03 11:49:00,0.69068,0.69068,0.6905,0.69061,190600000.0
2005-08-03 11:50:00,0.6905,0.69067,0.6905,0.69067,158200002.0
2005-08-03 11:51:00,0.69066,0.69075,0.69065,0.69065,348400002.0
2005-08-03 11:52:00,0.69069,0.69073,0.69062,0.69073,153700000.0
2005-08-03 11:53:00,0.69072,0.69073,0.69067,0.69073,174200002.0
2005-08-03 11:54:00,0.69065,0.69067,0.69065,0.69065,29700000.0
2005-08-03 11:55:00,0.6907,0.69075,0.69064,0.69066,231300005.0
2005-08-03 11:56:00,0.69067,0.69076,0.69067,0.69075,121200000.0
2005-08-03 11:57:00,0.69077,0.6908,0.69069,0.6908,143399998.0
2005-08-03 11:58:00,0.69082,0.69087,0.69076,0.69076,166799997.0
2005-08-03 11:59:00,0.69076,0.69081,0.69072,0.69081,173300002.0
2005-08-03 12:00:00,0.69076,0.69091,0.69076,0.69088,152300002.0
2005-08-03 12:01:00,0.69097,0.69097,0.69085,0.69085,156100002.0
2005-08-03 12:02:00,0.69095,0.69103,0.6909,0.69103,163800000.0
2005-08-03 12:03:00,0.6911,0.6911,0.691,0.69107,79800002.0
2005-08-03 12:04:00,0.69113,0.69117,0.69105,0.69114,203000000.0
2005-08-03 12:05:00,0.69112,0.69117,0.69112,0.69117,138100000.0
2005-08-03 12:06:00,0.6912,0.69127,0.69117,0.69117,161800002.0
2005-08-03 12:07:00,0.69118,0.69126,0.69118,0.69122,210899995.0
2005-08-03 12:08:00,0.69128,0.6914,0.6912,0.6914,159600002.0
2005-08-03 12:09:00,0.69145,0.69148,0.6914,0.69142,235199996.0
2005-08-03 12:10:00,0.69141,0.69146,0.6914,0.69146,149400000.0
2005-08-03 12:11:00,0.69151,0.69158,0.69151,0.69158,128900003.0
2005-08-03 12:12:00,0.69152,0.69152,0.6913,0.6913,165499997.0
2005-08-03 12:13:00,0.69126,0.69133,0.69126,0.69133,61000000.0
2005-08-03 12:14:00,0.6914,0.69142,0.69138,0.6914,62300000.0
2005-08-03 12:15:00,0.69138,0.69144,0.69136,0.69138,128600001.0
2005-08-03 12:16:00,0.69141,0.69146,0.69136,0.69139,190099999.0
2005-08-03 12:17:00,0.69131,0.69132,0.69122,0.69127,118900000.0
2005-08-03 12:18:00,0.69128,0.69141,0.69128,0.6914,102099999.0
2005-08-03 12:19:00,0.69142,0.69142,0.69126,0.69126,94900001.0
2005-08-03 12:20:00,0.69127,0.69138,0.69127,0.69132,164499997.0
2005-08-03 12:21:00,0.69127,0.69134,0.69123,0.69123,205299999.0
2005-08-03 12:22:00,0.69124,0.69132,0.69124,0.69132,18400000.0
2005-08-03 12:23:00,0.69133,0.69133,0.69129,0.69131,227099996.0
2005-08-03 12:24:00,0.6913,0.69133,0.69128,0.69133,61199999.0
2005-08-03 12:25:00,0.69139,0.69147,0.69139,0.69147,89900000.0
2005-08-03 12:26:00,0.69143,0.69163,0.69143,0.69163,37700000.0
2005-08-03 12:27:00,0.69164,0.69169,0.69157,0.69159,192299996.0
2005-08-03 12:28:00,0.69156,0.69156,0.69147,0.69154,162200005.0
2005-08-03 12:29:00,0.69158,0.69165,0.69158,0.69164,158300002.0
2005-08-03 12:30:00,0.69161,0.69165,0.69159,0.69165,51700000.0
2005-08-03 12:31:00,0.69166,0.69168,0.69159,0.69159,130299998.0
2005-08-03 12:32:00,0.69156,0.69156,0.6915,0.6915,129900002.0
2005-08-03 12:33:00,0.69151,0.69157,0.69147,0.69157,141399996.0
2005-08-03 12:34:00,0.69153,0.6916,0.69153,0.6916,50100001.0
2005-08-03 12:35:00,0.69162,0.69162,0.69157,0.69157,174399998.0
2005-08-03 12:36:00,0.6916,0.6916,0.6916,0.6916,54800002.0
2005-08-03 12:37:00,0.69168,0.69168,0.69158,0.69162,200000001.0
2005-08-03 12:38:00,0.6916,0.69166,0.69153,0.69153,112099997.0
2005-08-03 12:39:00,0.6916,0.69164,0.69155,0.69163,107900000.0
2005-08-03 12:40:00,0.69155,0.69156,0.69149,0.69153,135599997.0
2005-08-03 12:41:00,0.69153,0.69158,0.69153,0.69158,155000004.0
2005-08-03 12:42:00,0.69154,0.69159,0.69148,0.69156,178000002.0
2005-08-03 12:43:00,0.69153,0.69155,0.6915,0.69155,125700000.0
2005-08-03 12:44:00,0.69155,0.69156,0.69146,0.69148,181799999.0
2005-08-03 12:45:00,0.69145,0.69146,0.69137,0.69137,124400003.0
2005-08-03 12:46:00,0.69142,0.69148,0.69142,0.69146,151099998.0
2005-08-03 12:47:00,0.69147,0.69154,0.69147,0.69154,139999996.0
2005-08-03 12:48:00,0.69155,0.69157,0.69144,0.69149,192399998.0
2005-08-03 12:49:00,0.6915,0.6915,0.69142,0.69144,77500000.0
2005-08-03 12:50:00,0.69146,0.69151,0.69143,0.69144,253899999.0
2005-08-03 12:51:00,0.69148,0.69152,0.69142,0.6915,231099999.0
2005-08-03 12:52:00,0.69148,0.69148,0.69141,0.69143,137999999.0
2005-08-03 12:53:00,0.69152,0.69152,0.69143,0.69152,100200003.0
2005-08-03 12:54:00,0.69149,0.69155,0.69147,0.69151,124699996.0
2005-08-03 12:55:00,0.69152,0.69152,0.69144,0.69144,111000002.0
2005-08-03 12:56:00,0.69148,0.69155,0.69148,0.6915,85799996.0
2005-08-03 12:57:00,0.69151,0.69155,0.69143,0.69143,96600001.0
2005-08-03 12:58:00,0.69133,0.6914,0.69133,0.69138,149100001.0
2005-08-03 12:59:00,0.69138,0.69141,0.69133,0.69135,234399997.0
2005-08-03 13:00:00,0.69143,0.69148,0.69142,0.69144,176499999.0
2005-08-03 13:01:00,0.69148,0.69148,0.6914,0.6914,82599998.0
2005-08-03 13:02:00,0.69137,0.69138,0.69137,0.69138,86899999.0
2005-08-03 13:03:00,0.69128,0.69133,0.69122,0.69122,187500000.0
2005-08-03 13:04:00,0.6912,0.69128,0.6912,0.69122,216799999.0
2005-08-03 13:05:00,0.69118,0.69122,0.69116,0.69118,218100003.0
2005-08-03 13:06:00,0.69122,0.69127,0.69117,0.6912,85299998.0
2005-08-03 13:07:00,0.69118,0.69119,0.69109,0.69114,123400001.0
2005-08-03 13:08:00,0.69111,0.69112,0.69107,0.69112,47800000.0
2005-08-03 13:09:00,0.69111,0.69126,0.69108,0.69126,217999997.0
2005-08-03 13:10:00,0.6912,0.6913,0.69115,0.6913,255599999.0
2005-08-03 13:11:00,0.69136,0.69136,0.69125,0.69125,101599996.0
2005-08-03 13:12:00,0.69128,0.69133,0.69122,0.69133,218499999.0
2005-08-03 13:13:00,0.69127,0.69127,0.69121,0.69122,108500000.0
2005-08-03 13:14:00,0.69119,0.69122,0.69111,0.69122,188900005.0
2005-08-03 13:15:00,0.6912,0.69129,0.6912,0.69129,173599998.0
2005-08-03 13:16:00,0.69127,0.69131,0.69126,0.69128,180499996.0
2005-08-03 13:17:00,0.69129,0.69129,0.69119,0.69125,172299998.0
2005-08-03 13:18:00,0.69118,0.69126,0.69116,0.69125,159000000.0
2005-08-03 13:19:00,0.69123,0.69123,0.69117,0.6912,80100001.0
2005-08-03 13:20:00,0.69116,0.69116,0.69101,0.69101,156700000.0
2005-08-03 13:21:00,0.69097,0.69097,0.69084,0.69092,174499994.0
2005-08-03 13:22:00,0.69098,0.69098,0.69092,0.69097,76400000.0
2005-08-03 13:23:00,0.69095,0.69102,0.69095,0.69102,92600002.0
2005-08-03 13:24:00,0.69103,0.69107,0.69103,0.69107,43100000.0
2005-08-03 13:25:00,0.69103,0.69103,0.69095,0.69098,188600001.0
2005-08-03 13:26:00,0.691,0.691,0.69089,0.69096,42300000.0
2005-08-03 13:27:00,0.69095,0.69103,0.69094,0.69103,140299998.0
2005-08-03 13:28:00,0.69097,0.69099,0.6909,0.6909,77199999.0
2005-08-03 13:29:00,0.69087,0.69095,0.69086,0.6909,198600004.0
2005-08-03 13:30:00,0.69093,0.69093,0.69087,0.69092,123599999.0
2005-08-03 13:31:00,0.69092,0.69094,0.69088,0.69088,171700000.0
2005-08-03 13:32:00,0.69087,0.69087,0.69083,0.69085,62999998.0
2005-08-03 13:33:00,0.69087,0.69088,0.69082,0.69082,78900000.0
2005-08-03 13:34:00,0.69084,0.69084,0.69076,0.69077,96000001.0
2005-08-03 13:35:00,0.69077,0.69083,0.69077,0.69079,87900002.0
2005-08-03 13:36:00,0.69092,0.69092,0.69081,0.69085,164199998.0
2005-08-03 13:37:00,0.69085,0.69089,0.6908,0.69089,145300002.0
2005-08-03 13:38:00,0.69089,0.691,0.69089,0.69095,136500000.0
2005-08-03 13:39:00,0.69095,0.69099,0.69088,0.69088,168400004.0
2005-08-03 13:40:00,0.69096,0.69097,0.69091,0.69097,73500000.0
2005-08-03 13:41:00,0.69096,0.69099,0.69096,0.69098,30500001.0
2005-08-03 13:42:00,0.69101,0.69103,0.69098,0.69102,175399999.0
2005-08-03 13:43:00,0.691,0.69108,0.691,0.69102,108900002.0
2005-08-03 13:44:00,0.69106,0.69114,0.69103,0.69114,98199999.0
2005-08-03 13:45:00,0.69117,0.69117,0.69099,0.69099,203699998.0
2005-08-03 13:46:00,0.691,0.69102,0.69086,0.69086,98500000.0
2005-08-03 13:47:00,0.69096,0.69096,0.69079,0.69085,125500002.0
2005-08-03 13:48:00,0.69083,0.69083,0.69073,0.69073,83699998.0
2005-08-03 13:49:00,0.69076,0.69078,0.6907,0.69073,82999999.0
2005-08-03 13:50:00,0.6907,0.6908,0.69068,0.69071,284700000.0
2005-08-03 13:51:00,0.69072,0.69078,0.69068,0.69068,142799997.0
2005-08-03 13:52:00,0.6906,0.69066,0.69057,0.69065,124900000.0
2005-08-03 13:53:00,0.69074,0.69074,0.69063,0.6907,105099997.0
2005-08-03 13:54:00,0.69072,0.69084,0.6907,0.69081,143100000.0
2005-08-03 13:55:00,0.69079,0.69081,0.69076,0.69076,78100000.0
2005-08-03 13:56:00,0.69081,0.69081,0.69074,0.69077,184400000.0
2005-08-03 13:57:00,0.69069,0.69079,0.69068,0.69075,193399999.0
2005-08-03 13:58:00,0.69073,0.69077,0.69073,0.69076,161199997.0
2005-08-03 13:59:00,0.69079,0.69082,0.69075,0.6908,295799997.0
2005-08-03 14:00:00,0.69077,0.69085,0.69073,0.69085,172499995.0
2005-08-03 14:01:00,0.69087,0.69092,0.69087,0.69092,142299996.0
2005-08-03 14:02:00,0.69093,0.69101,0.69093,0.69101,78300000.0
2005-08-03 14:03:00,0.69107,0.69107,0.69103,0.69103,73400001.0
2005-08-03 14:04:00,0.69111,0.69112,0.69104,0.69109,183600000.0
2005-08-03 14:05:00,0.69104,0.69111,0.69104,0.69105,131600001.0
2005-08-03 14:06:00,0.6911,0.69114,0.69106,0.69113,233100001.0
2005-08-03 14:07:00,0.69118,0.69123,0.69112,0.69115,213899999.0
2005-08-03 14:08:00,0.69118,0.6912,0.69113,0.6912,141700000.0
2005-08-03 14:09:00,0.69116,0.69116,0.69114,0.69114,99100003.0
2005-08-03 14:10:00,0.69115,0.69119,0.69109,0.69115,200399995.0
2005-08-03 14:11:00,0.6911,0.69116,0.69108,0.69108,49400001.0
2005-08-03 14:12:00,0.69108,0.6911,0.69108,0.69108,104699999.0
2005-08-03 14:13:00,0.6911,0.69114,0.69099,0.69105,173500000.0
2005-08-03 14:14:00,0.69105,0.69105,0.69094,0.69094,140800003.0
2005-08-03 14:15:00,0.69096,0.69102,0.69096,0.69102,78200001.0
2005-08-03 14:16:00,0.69102,0.69102,0.69095,0.69095,127000001.0
2005-08-03 14:17:00,0.69095,0.69102,0.69095,0.69102,18500000.0
2005-08-03 14:18:00,0.69107,0.69123,0.69107,0.69123,79599999.0
2005-08-03 14:19:00,0.69127,0.69142,0.69127,0.69137,144400001.0
2005-08-03 14:20:00,0.69136,0.69136,0.69127,0.69135,192999998.0
2005-08-03 14:21:00,0.69138,0.6915,0.69138,0.69149,174500006.0
2005-08-03 14:22:00,0.69148,0.69151,0.69144,0.69144,185500000.0
2005-08-03 14:23:00,0.69157,0.69164,0.69148,0.69161,186899998.0
2005-08-03 14:24:00,0.69173,0.69181,0.69168,0.69168,96300001.0
2005-08-03 14:25:00,0.69169,0.69176,0.69165,0.69174,118700001.0
2005-08-03 14:26:00,0.69186,0.69187,0.69178,0.69178,160800000.0
2005-08-03 14:27:00,0.69175,0.69175,0.69163,0.69163,115800000.0
2005-08-03 14:28:00,0.69171,0.69173,0.69166,0.6917,112400001.0
2005-08-03 14:29:00,0.69168,0.69168,0.69163,0.69168,116600000.0
2005-08-03 14:30:00,0.69166,0.69173,0.69154,0.69154,165399999.0
2005-08-03 14:31:00,0.69142,0.69148,0.69142,0.69147,82000000.0
2005-08-03 14:32:00,0.69149,0.69157,0.69149,0.69151,123899998.0
2005-08-03 14:33:00,0.6915,0.69151,0.69142,0.69142,127899998.0
2005-08-03 14:34:00,0.69146,0.69155,0.69144,0.69144,133800002.0
2005-08-03 14:35:00,0.69143,0.69149,0.6914,0.6914,130099995.0
2005-08-03 14:36:00,0.6914,0.6914,0.69135,0.69138,209899993.0
2005-08-03 14:37:00,0.69136,0.69136,0.6913,0.6913,91100001.0
2005-08-03 14:38:00,0.69134,0.69134,0.69123,0.69127,169400000.0
2005-08-03 14:39:00,0.69127,0.69132,0.69127,0.69131,126200000.0
2005-08-03 14:40:00,0.69135,0.69143,0.69133,0.69142,145899997.0
2005-08-03 14:41:00,0.69147,0.69148,0.69144,0.69144,57300001.0
2005-08-03 14:42:00,0.69141,0.69142,0.69136,0.69139,226700000.0
2005-08-03 14:43:00,0.69147,0.69162,0.69147,0.69159,118700002.0
2005-08-03 14:44:00,0.69153,0.69164,0.69146,0.69164,121999998.0
2005-08-03 14:45:00,0.69169,0.6919,0.69169,0.69187,146299998.0
2005-08-03 14:46:00,0.6919,0.69201,0.69188,0.692,155100002.0
2005-08-03 14:47:00,0.69193,0.69197,0.69187,0.69193,164100000.0
2005-08-03 14:48:00,0.69197,0.69204,0.69197,0.69204,128700003.0
2005-08-03 14:49:00,0.69205,0.69211,0.69203,0.69211,204300002.0
2005-08-03 14:50:00,0.69209,0.69209,0.69209,0.69209,32699999.0
2005-08-03 14:51:00,0.69195,0.69202,0.69195,0.69202,115599999.0
2005-08-03 14:52:00,0.69199,0.69199,0.69191,0.69192,106200002.0
2005-08-03 14:53:00,0.69191,0.69195,0.6919,0.69191,171600002.0
2005-08-03 14:54:00,0.69193,0.69195,0.69192,0.69192,27100000.0
2005-08-03 14:55:00,0.69193,0.69198,0.69191,0.69198,143900005.0
2005-08-03 14:56:00,0.69194,0.69198,0.6919,0.69197,196400000.0
2005-08-03 14:57:00,0.69192,0.69192,0.69187,0.6919,203699998.0
2005-08-03 14:58:00,0.69197,0.69205,0.69193,0.69193,105900001.0
2005-08-03 14:59:00,0.69187,0.69191,0.69183,0.69186,197199998.0
2005-08-03 15:00:00,0.6919,0.69192,0.69185,0.69192,166800001.0
2005-08-03 15:01:00,0.6919,0.6919,0.69182,0.69189,15800000.0
2005-08-03 15:02:00,0.69192,0.69197,0.69192,0.69196,107500004.0
2005-08-03 15:03:00,0.69197,0.69199,0.69187,0.69187,170000001.0
2005-08-03 15:04:00,0.69185,0.6919,0.69181,0.6919,121000003.0
2005-08-03 15:05:00,0.69188,0.69188,0.69176,0.69183,165000000.0
2005-08-03 15:06:00,0.69185,0.69191,0.69185,0.69187,237700000.0
2005-08-03 15:07:00,0.69186,0.69186,0.69174,0.6918,159300002.0
2005-08-03 15:08:00,0.69181,0.69191,0.69181,0.69185,235300006.0
2005-08-03 15:09:00,0.69184,0.69186,0.69174,0.69174,79700001.0
2005-08-03 15:10:00,0.69173,0.69177,0.69173,0.69175,147700001.0
2005-08-03 15:11:00,0.69177,0.69177,0.69166,0.69173,176299995.0
2005-08-03 15:12:00,0.6917,0.69175,0.69167,0.69175,129099999.0
2005-08-03 15:13:00,0.69172,0.6918,0.69168,0.69168,60000000.0
2005-08-03 15:14:00,0.69168,0.69175,0.69168,0.69168,88900000.0
2005-08-03 15:15:00,0.69166,0.69166,0.6916,0.69161,99599999.0
2005-08-03 15:16:00,0.69162,0.69164,0.69159,0.69162,130200003.0
2005-08-03 15:17:00,0.69164,0.69164,0.6916,0.6916,147300001.0
2005-08-03 15:18:00,0.69154,0.69163,0.69154,0.69163,144300002.0
2005-08-03 15:19:00,0.69159,0.69162,0.69153,0.69153,144300002.0
2005-08-03 15:20:00,0.69153,0.69155,0.69147,0.69152,78099999.0
2005-08-03 15:21:00,0.69152,0.69153,0.69152,0.69153,41599998.0
2005-08-03 15:22:00,0.69153,0.69162,0.69153,0.69162,31900000.0
2005-08-03 15:23:00,0.6916,0.69169,0.6916,0.69166,57400000.0
2005-08-03 15:24:00,0.69167,0.69167,0.6916,0.69162,116000002.0
2005-08-03 15:25:00,0.69158,0.69158,0.69153,0.69154,169199999.0
2005-08-03 15:26:00,0.69161,0.69161,0.69151,0.69155,160400002.0
2005-08-03 15:27:00,0.6915,0.6915,0.69144,0.69148,112499999.0
2005-08-03 15:28:00,0.69152,0.69152,0.6915,0.69151,78800001.0
2005-08-03 15:29:00,0.6915,0.6915,0.69136,0.69138,118099997.0
2005-08-03 15:30:00,0.69138,0.6914,0.69138,0.69138,80899996.0
2005-08-03 15:31:00,0.69141,0.69144,0.6914,0.69144,116900000.0
2005-08-03 15:32:00,0.69143,0.69143,0.69135,0.69143,114800001.0
2005-08-03 15:33:00,0.69147,0.69151,0.69146,0.69147,137600004.0
2005-08-03 15:34:00,0.69143,0.69143,0.6913,0.6913,81600000.0
2005-08-03 15:35:00,0.69137,0.69137,0.69128,0.6913,143199998.0
2005-08-03 15:36:00,0.69124,0.69132,0.69115,0.69132,274999996.0
2005-08-03 15:37:00,0.69132,0.69138,0.6913,0.6913,90699999.0
2005-08-03 15:38:00,0.69134,0.69141,0.69134,0.6914,52800000.0
2005-08-03 15:39:00,0.69131,0.69136,0.69126,0.69133,149899998.0
2005-08-03 15:40:00,0.6914,0.69143,0.69138,0.69143,75400000.0
2005-08-03 15:41:00,0.69147,0.69152,0.69144,0.69144,93499998.0
2005-08-03 15:42:00,0.69147,0.69148,0.69143,0.69148,120400001.0
2005-08-03 15:43:00,0.69144,0.69145,0.69141,0.69143,226199998.0
2005-08-03 15:44:00,0.69141,0.69151,0.69141,0.69149,166099999.0
2005-08-03 15:45:00,0.69153,0.69156,0.69147,0.6915,255599998.0
2005-08-03 15:46:00,0.69156,0.69156,0.69148,0.69153,206300000.0
2005-08-03 15:47:00,0.69153,0.69153,0.69145,0.69145,133500002.0
2005-08-03 15:48:00,0.69149,0.69157,0.69149,0.69152,99099999.0
2005-08-03 15:49:00,0.69151,0.69162,0.69147,0.69159,169999993.0
2005-08-03 15:50:00,0.6916,0.69164,0.69159,0.69161,158900005.0
2005-08-03 15:51:00,0.69166,0.69166,0.69156,0.69156,59199999.0
2005-08-03 15:52:00,0.69149,0.69149,0.69143,0.69143,86000002.0
2005-08-03 15:53:00,0.69142,0.69151,0.69141,0.69147,207700003.0
2005-08-03 15:54:00,0.69143,0.69143,0.69137,0.69137,90999999.0
2005-08-03 15:55:00,0.69139,0.69144,0.69139,0.69143,66899998.0
2005-08-03 15:56:00,0.69147,0.69147,0.6914,0.6914,117400002.0
2005-08-03 15:57:00,0.6914,0.69146,0.6914,0.69146,52600002.0
2005-08-03 15:58:00,0.69138,0.69139,0.69132,0.69139,216699999.0
2005-08-03 15:59:00,0.69142,0.69151,0.69142,0.69148,64700001.0
2005-08-03 16:00:00,0.69141,0.69162,0.69141,0.69158,173500000.0
2005-08-03 16:01:00,0.69151,0.69168,0.69151,0.69162,170400000.0
2005-08-03 16:02:00,0.69163,0.69163,0.69154,0.69162,198500000.0
2005-08-03 16:03:00,0.69154,0.69165,0.69151,0.69164,214800002.0
2005-08-03 16:04:00,0.69165,0.69165,0.69149,0.69157,66299999.0
2005-08-03 16:05:00,0.69148,0.69155,0.69143,0.69155,96799999.0
2005-08-03 16:06:00,0.69161,0.69168,0.69161,0.69166,196500002.0
2005-08-03 16:07:00,0.69161,0.69163,0.69157,0.69161,142400001.0
2005-08-03 16:08:00,0.69161,0.69163,0.69157,0.69159,235100003.0
2005-08-03 16:09:00,0.69157,0.69158,0.69148,0.69151,215999999.0
2005-08-03 16:10:00,0.69151,0.69153,0.69149,0.69151,111700003.0
2005-08-03 16:11:00,0.69151,0.69156,0.69147,0.69156,118200001.0
2005-08-03 16:12:00,0.69156,0.6916,0.69153,0.69153,181400000.0
2005-08-03 16:13:00,0.69158,0.69161,0.69158,0.69161,88600000.0
2005-08-03 16:14:00,0.69161,0.69163,0.69159,0.69162,126500000.0
2005-08-03 16:15:00,0.69162,0.69163,0.69162,0.69163,31000001.0
2005-08-03 16:16:00,0.69165,0.69168,0.69165,0.69168,39000000.0
2005-08-03 16:17:00,0.69164,0.69171,0.69164,0.69171,20700000.0
2005-08-03 16:18:00,0.69176,0.69178,0.69169,0.69169,177800002.0
2005-08-03 16:19:00,0.6917,0.69177,0.69169,0.69177,112400001.0
2005-08-03 16:20:00,0.69173,0.69173,0.69166,0.69166,161999996.0
2005-08-03 16:21:00,0.69168,0.69174,0.69165,0.69165,117199999.0
2005-08-03 16:22:00,0.69172,0.69173,0.6917,0.6917,91899997.0
2005-08-03 16:23:00,0.69175,0.69175,0.6917,0.69171,60100000.0
2005-08-03 16:24:00,0.69175,0.69187,0.69175,0.69182,212400003.0
2005-08-03 16:25:00,0.69179,0.69207,0.69179,0.69207,230000004.0
2005-08-03 16:26:00,0.69205,0.6921,0.69201,0.69203,137700000.0
2005-08-03 16:27:00,0.69201,0.69205,0.69192,0.69192,158700002.0
2005-08-03 16:28:00,0.69196,0.69198,0.6919,0.6919,272500003.0
2005-08-03 16:29:00,0.69193,0.69193,0.69187,0.69187,91700000.0
2005-08-03 16:30:00,0.69179,0.69185,0.69179,0.69184,31900000.0
2005-08-03 16:31:00,0.69187,0.69188,0.69181,0.69188,113499999.0
2005-08-03 16:32:00,0.69188,0.6919,0.69188,0.6919,57999998.0
2005-08-03 16:33:00,0.69183,0.69183,0.69182,0.69182,68300001.0
2005-08-03 16:34:00,0.69181,0.69182,0.69169,0.6918,196800001.0
2005-08-03 16:35:00,0.69178,0.69181,0.69172,0.6918,152500002.0
2005-08-03 16:36:00,0.69181,0.69188,0.6918,0.6918,113599999.0
2005-08-03 16:37:00,0.69177,0.69182,0.69175,0.69175,96500002.0
2005-08-03 16:38:00,0.69173,0.69173,0.69167,0.69167,118200002.0
2005-08-03 16:39:00,0.69168,0.69172,0.69168,0.69171,50200000.0
2005-08-03 16:40:00,0.69165,0.69165,0.69158,0.69158,87600000.0
2005-08-03 16:41:00,0.69158,0.69173,0.69158,0.69173,166900000.0
2005-08-03 16:42:00,0.6917,0.69174,0.69164,0.69168,337400010.0
2005-08-03 16:43:00,0.69162,0.69177,0.6916,0.69177,171599998.0
2005-08-03 16:44:00,0.69171,0.69177,0.69169,0.69175,259900004.0
2005-08-03 16:45:00,0.69171,0.69175,0.6917,0.6917,69500000.0
2005-08-03 16:46:00,0.69173,0.69183,0.69173,0.6918,279799997.0
2005-08-03 16:47:00,0.69175,0.6918,0.6917,0.6917,74999999.0
2005-08-03 16:48:00,0.69171,0.69183,0.69171,0.69176,149200005.0
2005-08-03 16:49:00,0.69171,0.69176,0.6917,0.6917,135299998.0
2005-08-03 16:50:00,0.69176,0.69182,0.69175,0.69177,62999999.0
2005-08-03 16:51:00,0.69178,0.69178,0.69175,0.69175,43000000.0
2005-08-03 16:52:00,0.69178,0.69185,0.69178,0.6918,150099998.0
2005-08-03 16:53:00,0.69181,0.69185,0.69177,0.69185,151199997.0
2005-08-03 16:54:00,0.69181,0.69199,0.69181,0.69192,156200003.0
2005-08-03 16:55:00,0.69191,0.692,0.69189,0.69189,179300000.0
2005-08-03 16:56:00,0.69181,0.69187,0.69179,0.69181,147300002.0
2005-08-03 16:57:00,0.69182,0.69188,0.69182,0.69184,112199999.0
2005-08-03 16:58:00,0.69179,0.69181,0.69179,0.69179,162099999.0
2005-08-03 16:59:00,0.69176,0.69178,0.69174,0.69178,37400000.0
2005-08-03 17:00:00,0.69176,0.69176,0.6917,0.6917,189999998.0
2005-08-03 17:01:00,0.69172,0.69185,0.69172,0.69183,216900002.0
2005-08-03 17:02:00,0.69183,0.69187,0.6918,0.69185,184200002.0
2005-08-03 17:03:00,0.69181,0.69189,0.69175,0.6918,100599999.0
2005-08-03 17:04:00,0.69186,0.69198,0.69186,0.69195,139900001.0
2005-08-03 17:05:00,0.69197,0.69225,0.69191,0.69191,147800000.0
2005-08-03 17:06:00,0.69189,0.6921,0.69189,0.6921,106599999.0
2005-08-03 17:07:00,0.69217,0.69217,0.69208,0.69208,253599999.0
2005-08-03 17:08:00,0.69206,0.69217,0.69206,0.69217,160799997.0
2005-08-03 17:09:00,0.69218,0.69222,0.69212,0.69213,277400002.0
2005-08-03 17:10:00,0.69232,0.69247,0.69224,0.69244,211000002.0
2005-08-03 17:11:00,0.69231,0.69256,0.69219,0.69255,204499998.0
2005-08-03 17:12:00,0.69235,0.69255,0.69233,0.6925,137699998.0
2005-08-03 17:13:00,0.6924,0.69252,0.69225,0.69247,258499999.0
2005-08-03 17:14:00,0.6925,0.69259,0.69238,0.69251,231500004.0
2005-08-03 17:15:00,0.6925,0.69252,0.69234,0.6924,175000002.0
2005-08-03 17:16:00,0.69233,0.69252,0.69217,0.69244,242599996.0
2005-08-03 17:17:00,0.69245,0.69255,0.69229,0.69237,63300000.0
2005-08-03 17:18:00,0.69217,0.69246,0.69214,0.69239,32100000.0
2005-08-03 17:19:00,0.6925,0.69251,0.69224,0.69226,230999998.0
2005-08-03 17:20:00,0.6923,0.69242,0.69219,0.69233,233999997.0
2005-08-03 17:21:00,0.6925,0.69252,0.69229,0.69246,197999999.0
2005-08-03 17:22:00,0.69258,0.69262,0.69242,0.69251,240899998.0
2005-08-03 17:23:00,0.69253,0.69267,0.69247,0.69256,171899999.0
2005-08-03 17:24:00,0.69282,0.69288,0.69254,0.69267,115199999.0
2005-08-03 17:25:00,0.693,0.693,0.69271,0.69285,132300002.0
2005-08-03 17:26:00,0.69305,0.69319,0.69276,0.69295,60800000.0
2005-08-03 17:27:00,0.69329,0.69337,0.69303,0.69323,138899999.0
2005-08-03 17:28:00,0.6931,0.69338,0.6931,0.69338,198100003.0
2005-08-03 17:29:00,0.69332,0.69339,0.69292,0.69292,94000002.0
2005-08-03 17:30:00,0.6933,0.69334,0.69294,0.69314,137000004.0
2005-08-03 17:31:00,0.69302,0.69324,0.69294,0.69323,145400002.0
2005-08-03 17:32:00,0.69305,0.69318,0.69291,0.69308,167099997.0
2005-08-03 17:33:00,0.69305,0.69322,0.69284,0.69286,265499999.0
2005-08-03 17:34:00,0.69287,0.69322,0.69284,0.693,147500000.0
2005-08-03 17:35:00,0.693,0.69329,0.693,0.69326,131899996.0
2005-08-03 17:36:00,0.69303,0.69328,0.69288,0.69324,107200001.0
2005-08-03 17:37:00,0.69296,0.6932,0.6929,0.69315,187800001.0
2005-08-03 17:38:00,0.69305,0.69308,0.69273,0.69299,230499997.0
2005-08-03 17:39:00,0.69285,0.69312,0.69283,0.69298,135299999.0
2005-08-03 17:40:00,0.69292,0.69315,0.69281,0.69311,252300002.0
2005-08-03 17:41:00,0.6931,0.69313,0.6928,0.69313,184600003.0
2005-08-03 17:42:00,0.69279,0.69312,0.69279,0.69299,204999998.0
2005-08-03 17:43:00,0.69307,0.6932,0.69279,0.69289,206599995.0
2005-08-03 17:44:00,0.69288,0.69315,0.69286,0.69308,211599997.0
2005-08-03 17:45:00,0.69297,0.69316,0.69267,0.69316,139099996.0
2005-08-03 17:46:00,0.69283,0.69313,0.69281,0.69307,195700006.0
2005-08-03 17:47:00,0.69302,0.69316,0.69294,0.69303,137599997.0
2005-08-03 17:48:00,0.69233,0.69276,0.69233,0.69276,76700001.0
2005-08-03 17:49:00,0.69292,0.69292,0.69284,0.6929,170500001.0
2005-08-03 17:50:00,0.69277,0.69284,0.69277,0.69284,75500000.0
2005-08-03 17:51:00,0.69284,0.6929,0.69281,0.69287,96400000.0
2005-08-03 17:52:00,0.69286,0.69292,0.69286,0.69288,151200001.0
2005-08-03 17:53:00,0.69288,0.69288,0.6928,0.69283,120700000.0
2005-08-03 17:54:00,0.69283,0.69284,0.69277,0.69283,128599998.0
2005-08-03 17:55:00,0.69281,0.69282,0.69276,0.6928,261199999.0
2005-08-03 17:56:00,0.69276,0.69279,0.69276,0.69279,69600002.0
2005-08-03 17:57:00,0.69275,0.69282,0.69275,0.69277,125300001.0
2005-08-03 17:58:00,0.69275,0.69278,0.6927,0.69274,129900001.0
2005-08-03 17:59:00,0.69273,0.69275,0.69264,0.69264,222900003.0
2005-08-03 18:00:00,0.69263,0.69277,0.69262,0.69277,131200002.0
2005-08-03 18:01:00,0.69282,0.69282,0.69271,0.69273,961799998.0
2005-08-03 18:02:00,0.69268,0.69276,0.69266,0.69273,1620399981.0
2005-08-03 18:03:00,0.6927,0.6928,0.6927,0.69273,1784200001.0
2005-08-03 18:04:00,0.69268,0.69275,0.69266,0.69268,758900010.0
2005-08-03 18:05:00,0.69264,0.69273,0.69264,0.69273,1145200000.0
2005-08-03 18:06:00,0.69273,0.69275,0.6927,0.69273,1655900011.0
2005-08-03 18:07:00,0.69274,0.69275,0.69266,0.69269,2101799987.0
2005-08-03 18:08:00,0.69276,0.69282,0.69272,0.69274,2146800002.0
2005-08-03 18:09:00,0.69279,0.69287,0.69278,0.69283,931799995.0
2005-08-03 18:10:00,0.6929,0.69293,0.69283,0.69285,1229700008.0
2005-08-03 18:11:00,0.69284,0.69293,0.69284,0.69293,999000006.0
2005-08-03 18:12:00,0.69292,0.69301,0.69285,0.69294,1056900005.0
2005-08-03 18:13:00,0.69306,0.69351,0.69306,0.69338,1005200003.0
2005-08-03 18:14:00,0.69342,0.69343,0.69326,0.69331,1368899998.0
2005-08-03 18:15:00,0.6933,0.69346,0.6933,0.69344,2109800005.0
2005-08-03 18:16:00,0.6935,0.69355,0.69344,0.69344,1389100002.0
2005-08-03 18:17:00,0.69341,0.69349,0.69339,0.69348,785900003.0
2005-08-03 18:18:00,0.69347,0.69347,0.69339,0.69345,859200006.0
2005-08-03 18:19:00,0.69342,0.69342,0.69317,0.69317,778399994.0
2005-08-03 18:20:00,0.6932,0.69326,0.6932,0.69323,628299993.0
2005-08-03 18:21:00,0.69319,0.69319,0.69309,0.69312,811000002.0
2005-08-03 18:22:00,0.69315,0.69319,0.69311,0.69312,1317500000.0
2005-08-03 18:23:00,0.69308,0.69316,0.69302,0.69316,1173799999.0
2005-08-03 18:24:00,0.6931,0.69318,0.6931,0.69315,799299998.0
2005-08-03 18:25:00,0.69312,0.69318,0.6931,0.69312,850800002.0
2005-08-03 18:26:00,0.69315,0.69316,0.69308,0.69315,1112700001.0
2005-08-03 18:27:00,0.69314,0.69314,0.69304,0.69304,665500006.0
2005-08-03 18:28:00,0.69303,0.69311,0.693,0.69311,628300005.0
2005-08-03 18:29:00,0.6931,0.69317,0.69302,0.69317,975600011.0
2005-08-03 18:30:00,0.69322,0.69339,0.69314,0.69339,747099997.0
2005-08-03 18:31:00,0.69337,0.69337,0.69324,0.69333,491500002.0
2005-08-03 18:32:00,0.69333,0.69347,0.69332,0.69338,787900013.0
2005-08-03 18:33:00,0.69343,0.69349,0.6934,0.69342,936800001.0
2005-08-03 18:34:00,0.6934,0.69344,0.69333,0.69338,1171800006.0
2005-08-03 18:35:00,0.69338,0.69342,0.69331,0.69338,710100003.0
2005-08-03 18:36:00,0.69335,0.69339,0.69334,0.69337,223600004.0
2005-08-03 18:37:00,0.69335,0.69348,0.69334,0.69348,452400001.0
2005-08-03 18:38:00,0.69347,0.69348,0.69342,0.69342,252400001.0
2005-08-03 18:39:00,0.69344,0.69346,0.6934,0.69343,296000000.0
2005-08-03 18:40:00,0.69345,0.69347,0.69338,0.69338,458300012.0
2005-08-03 18:41:00,0.69337,0.69346,0.6933,0.69332,813599992.0
2005-08-03 18:42:00,0.69334,0.69341,0.69331,0.69335,434799997.0
2005-08-03 18:43:00,0.69333,0.6934,0.69333,0.6934,312500003.0
2005-08-03 18:44:00,0.69346,0.69353,0.69344,0.69348,583400008.0
2005-08-03 18:45:00,0.69342,0.69346,0.69336,0.69339,339600001.0
2005-08-03 18:46:00,0.6935,0.69352,0.69341,0.69345,165300001.0
2005-08-03 18:47:00,0.69346,0.69346,0.69338,0.69344,203299999.0
2005-08-03 18:48:00,0.69342,0.69352,0.69337,0.69352,326399998.0
2005-08-03 18:49:00,0.69348,0.69354,0.69342,0.6935,212299999.0
2005-08-03 18:50:00,0.69343,0.6936,0.69343,0.6936,136599998.0
2005-08-03 18:51:00,0.69361,0.69361,0.69343,0.69357,312899997.0
2005-08-03 18:52:00,0.69367,0.69369,0.6936,0.69365,352799998.0
2005-08-03 18:53:00,0.69364,0.69368,0.69352,0.69352,761400001.0
2005-08-03 18:54:00,0.6936,0.69364,0.69358,0.69361,338100002.0
2005-08-03 18:55:00,0.69358,0.69364,0.69354,0.69362,665299995.0
2005-08-03 18:56:00,0.69363,0.69373,0.69362,0.69363,282799999.0
2005-08-03 18:57:00,0.69359,0.6936,0.69353,0.69354,456799993.0
2005-08-03 18:58:00,0.69349,0.69353,0.69342,0.69343,961399999.0
2005-08-03 18:59:00,0.6934,0.69353,0.6934,0.69344,694699999.0
2005-08-03 19:00:00,0.69344,0.69344,0.69333,0.69342,391200004.0
2005-08-03 19:01:00,0.6934,0.69351,0.6934,0.6935,82799999.0
2005-08-03 19:02:00,0.69353,0.69356,0.69344,0.69351,368499991.0
2005-08-03 19:03:00,0.69349,0.6936,0.69348,0.69352,639199994.0
2005-08-03 19:04:00,0.69354,0.69357,0.69349,0.6935,521300004.0
2005-08-03 19:05:00,0.69347,0.69356,0.69346,0.69353,451599990.0
2005-08-03 19:06:00,0.69347,0.69352,0.69347,0.69347,663799998.0
2005-08-03 19:07:00,0.69353,0.69359,0.69352,0.69352,377500003.0
2005-08-03 19:08:00,0.69355,0.69355,0.69345,0.69345,973099996.0
2005-08-03 19:09:00,0.69345,0.69354,0.69341,0.6935,600200000.0
2005-08-03 19:10:00,0.69348,0.69348,0.6934,0.69345,374799995.0
2005-08-03 19:11:00,0.69341,0.69347,0.69336,0.69347,200900000.0
2005-08-03 19:12:00,0.69347,0.69348,0.69345,0.69345,247000001.0
2005-08-03 19:13:00,0.6934,0.69346,0.69339,0.6934,272699997.0
2005-08-03 19:14:00,0.69338,0.69341,0.69334,0.69338,294600003.0
2005-08-03 19:15:00,0.69338,0.69339,0.69328,0.69336,660499991.0
2005-08-03 19:16:00,0.69341,0.69348,0.69341,0.69348,321400005.0
2005-08-03 19:17:00,0.6935,0.69355,0.6935,0.69355,295499999.0
2005-08-03 19:18:00,0.69348,0.69352,0.69347,0.69352,150400002.0
2005-08-03 19:19:00,0.69351,0.69357,0.69349,0.69351,252799999.0
2005-08-03 19:20:00,0.69347,0.69353,0.69347,0.69348,464999994.0
2005-08-03 19:21:00,0.69347,0.69355,0.69342,0.69348,266900004.0
2005-08-03 19:22:00,0.69344,0.69348,0.69337,0.69337,418400004.0
2005-08-03 19:23:00,0.69331,0.69335,0.69326,0.69333,432300002.0
2005-08-03 19:24:00,0.69334,0.69337,0.69331,0.69331,229000001.0
2005-08-03 19:25:00,0.69327,0.69332,0.69322,0.69332,146599997.0
2005-08-03 19:26:00,0.69334,0.69339,0.69332,0.69332,360200001.0
2005-08-03 19:27:00,0.69332,0.69335,0.69325,0.69335,737099991.0
2005-08-03 19:28:00,0.69333,0.69344,0.69332,0.69344,303599996.0
2005-08-03 19:29:00,0.69338,0.69339,0.69331,0.69339,606399999.0
2005-08-03 19:30:00,0.69337,0.69338,0.69328,0.69328,641500001.0
2005-08-03 19:31:00,0.69328,0.6934,0.69328,0.69335,667999993.0
2005-08-03 19:32:00,0.6934,0.69349,0.6934,0.69347,442900002.0
2005-08-03 19:33:00,0.69342,0.69344,0.69338,0.69338,270399996.0
2005-08-03 19:34:00,0.69338,0.69344,0.69338,0.6934,427599996.0
2005-08-03 19:35:00,0.69339,0.6934,0.69334,0.69339,591900002.0
2005-08-03 19:36:00,0.69345,0.69347,0.69339,0.69345,462199996.0
2005-08-03 19:37:00,0.69345,0.69349,0.69342,0.69348,281700000.0
2005-08-03 19:38:00,0.6935,0.69352,0.69347,0.69348,290899999.0
2005-08-03 19:39:00,0.69346,0.69354,0.69346,0.6935,666800005.0
2005-08-03 19:40:00,0.69345,0.69352,0.69342,0.69342,440600003.0
2005-08-03 19:41:00,0.6934,0.69344,0.69334,0.69343,627799999.0
2005-08-03 19:42:00,0.69345,0.6935,0.69343,0.69345,140000001.0
2005-08-03 19:43:00,0.69349,0.69349,0.69341,0.69341,119199999.0
2005-08-03 19:44:00,0.6934,0.6934,0.69337,0.69337,489900003.0
2005-08-03 19:45:00,0.69368,0.69377,0.69342,0.69345,285199996.0
2005-08-03 19:46:00,0.6934,0.69341,0.69336,0.69336,151899996.0
2005-08-03 19:47:00,0.69333,0.69333,0.69323,0.69325,139399998.0
2005-08-03 19:48:00,0.69319,0.69319,0.6931,0.6931,159300002.0
2005-08-03 19:49:00,0.69308,0.69314,0.69303,0.69305,332499996.0
2005-08-03 19:50:00,0.69304,0.69307,0.693,0.69303,325800001.0
2005-08-03 19:51:00,0.69302,0.69302,0.69289,0.69296,391499996.0
2005-08-03 19:52:00,0.69295,0.69296,0.69288,0.6929,318199995.0
2005-08-03 19:53:00,0.6929,0.6929,0.69286,0.69286,113799999.0
2005-08-03 19:54:00,0.69287,0.69298,0.69284,0.69298,137999999.0
2005-08-03 19:55:00,0.69298,0.69298,0.69292,0.69298,155900004.0
2005-08-03 19:56:00,0.69298,0.693,0.69297,0.693,149999996.0
2005-08-03 19:57:00,0.693,0.693,0.69292,0.69293,483099995.0
2005-08-03 19:58:00,0.69294,0.693,0.69294,0.69297,220199999.0
2005-08-03 19:59:00,0.69297,0.69305,0.69297,0.69302,583700001.0
2005-08-03 20:00:00,0.6931,0.69319,0.69309,0.69309,147200001.0
2005-08-03 20:01:00,0.69307,0.6931,0.69302,0.69307,258699998.0
2005-08-03 20:02:00,0.69305,0.69305,0.69297,0.69297,77800001.0
2005-08-03 20:03:00,0.693,0.69304,0.69298,0.693,170600002.0
2005-08-03 20:04:00,0.69302,0.69308,0.69302,0.69308,158100001.0
2005-08-03 20:05:00,0.69308,0.6931,0.69305,0.6931,154600001.0
2005-08-03 20:06:00,0.69307,0.6931,0.69307,0.6931,88500001.0
2005-08-03 20:07:00,0.69309,0.69309,0.69306,0.69307,198299996.0
2005-08-03 20:08:00,0.69309,0.69309,0.693,0.69301,677900008.0
2005-08-03 20:09:00,0.69303,0.69305,0.693,0.69305,225599999.0
2005-08-03 20:10:00,0.6931,0.69336,0.6931,0.69334,179300002.0
2005-08-03 20:11:00,0.69304,0.69308,0.69303,0.69308,163800002.0
2005-08-03 20:12:00,0.6931,0.69312,0.69302,0.6931,959600000.0
2005-08-03 20:13:00,0.69306,0.69308,0.69298,0.69308,342900001.0
2005-08-03 20:14:00,0.6931,0.69312,0.69305,0.69308,410500004.0
2005-08-03 20:15:00,0.6931,0.6931,0.69305,0.69307,691400008.0
2005-08-03 20:16:00,0.69307,0.69316,0.69307,0.69316,494700004.0
2005-08-03 20:17:00,0.69315,0.69319,0.69312,0.69313,80500000.0
2005-08-03 20:18:00,0.69316,0.6932,0.69315,0.69317,368600002.0
2005-08-03 20:19:00,0.69318,0.6932,0.69314,0.69315,460900001.0
2005-08-03 20:20:00,0.69319,0.69327,0.69319,0.69323,395200007.0
2005-08-03 20:21:00,0.69322,0.69325,0.69322,0.69325,157599998.0
2005-08-03 20:22:00,0.69323,0.69325,0.6932,0.69325,138899998.0
2005-08-03 20:23:00,0.69325,0.69328,0.69325,0.69325,307700002.0
2005-08-03 20:24:00,0.69319,0.69324,0.69315,0.69315,339899992.0
2005-08-03 20:25:00,0.69315,0.69322,0.69313,0.69313,511100001.0
2005-08-03 20:26:00,0.69313,0.69314,0.69305,0.69305,900100004.0
2005-08-03 20:27:00,0.69303,0.69308,0.69303,0.69305,334600002.0
2005-08-03 20:28:00,0.69308,0.69309,0.69296,0.693,519199995.0
2005-08-03 20:29:00,0.69302,0.6931,0.69297,0.69302,523900008.0
2005-08-03 20:30:00,0.69301,0.69309,0.69292,0.69292,1417499997.0
2005-08-03 20:31:00,0.69298,0.69312,0.69298,0.69307,1083699993.0
2005-08-03 20:32:00,0.69313,0.69319,0.69307,0.69317,1435799997.0
2005-08-03 20:33:00,0.6932,0.69326,0.69315,0.69315,387500000.0
2005-08-03 20:34:00,0.69313,0.69322,0.69313,0.69317,432599996.0
2005-08-03 20:35:00,0.6932,0.69324,0.69318,0.69324,244199999.0
2005-08-03 20:36:00,0.69323,0.69323,0.69312,0.69317,296199998.0
2005-08-03 20:37:00,0.69319,0.69332,0.69319,0.69328,777800003.0
2005-08-03 20:38:00,0.69321,0.69327,0.69312,0.69312,732200000.0
2005-08-03 20:39:00,0.69312,0.69319,0.69308,0.6931,349799996.0
2005-08-03 20:40:00,0.69314,0.69315,0.69307,0.69312,500599998.0
2005-08-03 20:41:00,0.69312,0.69319,0.69308,0.6931,434399999.0
2005-08-03 20:42:00,0.69318,0.69324,0.69318,0.69324,109099999.0
2005-08-03 20:43:00,0.69322,0.69322,0.6931,0.69311,420000001.0
2005-08-03 20:44:00,0.69315,0.69315,0.6931,0.69312,1218999999.0
2005-08-03 20:45:00,0.69313,0.69319,0.69312,0.69316,362700006.0
2005-08-03 20:46:00,0.6932,0.6932,0.6931,0.69312,194100003.0
2005-08-03 20:47:00,0.69316,0.6932,0.69312,0.69317,514700005.0
2005-08-03 20:48:00,0.69315,0.6932,0.6931,0.6931,585399999.0
2005-08-03 20:49:00,0.69311,0.69312,0.69305,0.6931,248399999.0
2005-08-03 20:50:00,0.69308,0.69314,0.693,0.69308,1334700007.0
2005-08-03 20:51:00,0.69304,0.69309,0.69304,0.69307,507599998.0
2005-08-03 20:52:00,0.69309,0.69309,0.69297,0.69298,563000008.0
2005-08-03 20:53:00,0.693,0.693,0.69293,0.69297,994500001.0
2005-08-03 20:54:00,0.69299,0.69299,0.6929,0.69296,830800004.0
2005-08-03 20:55:00,0.69298,0.69303,0.69294,0.69294,531100004.0
2005-08-03 20:56:00,0.69303,0.69308,0.69296,0.69297,1079000003.0
2005-08-03 20:57:00,0.69302,0.69314,0.69302,0.69305,1030400005.0
2005-08-03 20:58:00,0.69304,0.69313,0.69293,0.69313,788299997.0
2005-08-03 20:59:00,0.69313,0.69316,0.69306,0.6931,1495599991.0
2005-08-03 21:00:00,0.69311,0.69328,0.69311,0.69323,1355799998.0
2005-08-03 21:01:00,0.6932,0.69332,0.69315,0.69332,1327099991.0
2005-08-03 21:02:00,0.69334,0.69334,0.69326,0.69327,542099998.0
2005-08-03 21:03:00,0.69327,0.69336,0.69327,0.69332,944499994.0
2005-08-03 21:04:00,0.69331,0.69331,0.69327,0.69328,531999998.0
2005-08-03 21:05:00,0.6933,0.69335,0.69327,0.6933,560000005.0
2005-08-03 21:06:00,0.69327,0.69334,0.69327,0.6933,557499999.0
2005-08-03 21:07:00,0.6933,0.69335,0.6933,0.69332,159400002.0
2005-08-03 21:08:00,0.69331,0.69333,0.69325,0.69328,143499996.0
2005-08-03 21:09:00,0.6933,0.69334,0.69327,0.69327,348800005.0
2005-08-03 21:10:00,0.69325,0.69329,0.69325,0.69326,191199998.0
2005-08-03 21:11:00,0.69324,0.69324,0.69315,0.6932,282700003.0
2005-08-03 21:12:00,0.69317,0.69319,0.69316,0.69317,124400000.0
2005-08-03 21:13:00,0.69317,0.69323,0.69316,0.69317,379300002.0
2005-08-03 21:14:00,0.69325,0.69325,0.69318,0.69322,740799997.0
2005-08-03 21:15:00,0.69323,0.69324,0.69319,0.69321,416299998.0
2005-08-03 21:16:00,0.69318,0.69319,0.69315,0.69319,462700000.0
2005-08-03 21:17:00,0.69315,0.69318,0.69313,0.69318,222700002.0
2005-08-03 21:18:00,0.69315,0.69318,0.69312,0.69315,160200000.0
2005-08-03 21:19:00,0.69314,0.69319,0.6931,0.6931,484800000.0
2005-08-03 21:20:00,0.69317,0.69321,0.69313,0.69317,1327399996.0
2005-08-03 21:21:00,0.6932,0.6932,0.69315,0.69315,346800000.0
2005-08-03 21:22:00,0.6932,0.69326,0.69319,0.69326,802200005.0
2005-08-03 21:23:00,0.69323,0.69323,0.69319,0.69319,20700000.0
2005-08-03 21:24:00,0.69317,0.69317,0.69312,0.69314,136699999.0
2005-08-03 21:25:00,0.69316,0.69316,0.69307,0.69307,270900002.0
2005-08-03 21:26:00,0.69313,0.69318,0.69313,0.69316,70099998.0
2005-08-03 21:27:00,0.69319,0.69319,0.69314,0.69319,186600002.0
2005-08-03 21:28:00,0.69318,0.69318,0.69312,0.69317,224600001.0
2005-08-03 21:29:00,0.69317,0.69323,0.69313,0.69318,85699998.0
2005-08-03 21:30:00,0.69316,0.6932,0.69315,0.69315,86299999.0
2005-08-03 21:31:00,0.69313,0.69319,0.69312,0.69313,283600000.0
2005-08-03 21:32:00,0.69316,0.69358,0.69309,0.69352,407199996.0
2005-08-03 21:33:00,0.69335,0.69357,0.69322,0.6935,350199999.0
2005-08-03 21:34:00,0.69312,0.69315,0.69312,0.69312,669300003.0
2005-08-03 21:35:00,0.69315,0.69315,0.6931,0.69313,189599999.0
2005-08-03 21:36:00,0.69313,0.69322,0.69313,0.69315,111199997.0
2005-08-03 21:37:00,0.69317,0.69323,0.69317,0.69323,309599994.0
2005-08-03 21:38:00,0.69322,0.69325,0.6932,0.69325,171599999.0
2005-08-03 21:39:00,0.6932,0.69327,0.6932,0.69324,217299997.0
2005-08-03 21:40:00,0.69314,0.69322,0.69314,0.69317,186200002.0
2005-08-03 21:41:00,0.69318,0.69322,0.69315,0.69322,160400000.0
2005-08-03 21:42:00,0.69318,0.69318,0.69312,0.69318,172999997.0
2005-08-03 21:43:00,0.69317,0.69326,0.69315,0.69318,474300002.0
2005-08-03 21:44:00,0.69323,0.69324,0.6932,0.6932,373300001.0
2005-08-03 21:45:00,0.69322,0.69326,0.69322,0.69326,52900000.0
2005-08-03 21:46:00,0.69325,0.69325,0.6932,0.6932,298299999.0
2005-08-03 21:47:00,0.6932,0.69325,0.6932,0.69325,234299997.0
2005-08-03 21:48:00,0.69323,0.69323,0.69316,0.69321,88300001.0
2005-08-03 21:49:00,0.69322,0.69329,0.69322,0.69329,170699997.0
2005-08-03 21:50:00,0.69327,0.69327,0.69319,0.69322,148299999.0
2005-08-03 21:51:00,0.69322,0.6933,0.69322,0.69327,318100002.0
2005-08-03 21:52:00,0.69327,0.69333,0.69327,0.69328,123700001.0
2005-08-03 21:53:00,0.69335,0.69335,0.69332,0.69332,121399998.0
2005-08-03 21:54:00,0.69332,0.6934,0.69332,0.6934,385599999.0
2005-08-03 21:55:00,0.69338,0.69342,0.69332,0.69332,141699997.0
2005-08-03 21:56:00,0.69334,0.69341,0.69334,0.6934,240600003.0
2005-08-03 21:57:00,0.69342,0.69349,0.69341,0.69347,384399995.0
2005-08-03 21:58:00,0.69348,0.6935,0.69348,0.6935,46000001.0
2005-08-03 21:59:00,0.69345,0.69352,0.69345,0.69352,646400001.0
2005-08-03 22:00:00,0.6935,0.69351,0.69342,0.69343,249699998.0
2005-08-03 22:01:00,0.69341,0.69344,0.69338,0.69344,315899999.0
2005-08-03 22:02:00,0.69347,0.69358,0.69347,0.69349,484600011.0
2005-08-03 22:03:00,0.6935,0.69357,0.6935,0.69357,293099999.0
2005-08-03 22:04:00,0.6936,0.6937,0.69356,0.6937,265600001.0
2005-08-03 22:05:00,0.6937,0.69375,0.6937,0.69372,114100000.0
2005-08-03 22:06:00,0.69373,0.69373,0.69363,0.69363,167300002.0
2005-08-03 22:07:00,0.69362,0.69365,0.69362,0.69365,109800001.0
2005-08-03 22:08:00,0.69366,0.69367,0.6936,0.6936,291199998.0
2005-08-03 22:09:00,0.69364,0.69378,0.69364,0.69378,243099998.0
2005-08-03 22:10:00,0.69375,0.6938,0.69372,0.69376,82899999.0
2005-08-03 22:11:00,0.69379,0.69398,0.69379,0.69393,135000000.0
2005-08-03 22:12:00,0.69392,0.69392,0.69386,0.69388,435200005.0
2005-08-03 22:13:00,0.69387,0.69392,0.69387,0.69392,96000001.0
2005-08-03 22:14:00,0.69392,0.69395,0.69387,0.69395,124700000.0
2005-08-03 22:15:00,0.69395,0.694,0.69388,0.69388,562400000.0
2005-08-03 22:16:00,0.69387,0.69388,0.6938,0.69382,586700006.0
2005-08-03 22:17:00,0.69383,0.69383,0.69374,0.69377,152200001.0
2005-08-03 22:18:00,0.69381,0.69384,0.69381,0.69384,18800000.0
2005-08-03 22:19:00,0.69383,0.69386,0.69381,0.69382,138100002.0
2005-08-03 22:20:00,0.69378,0.69383,0.69376,0.69383,147500000.0
2005-08-03 22:21:00,0.6938,0.6938,0.69374,0.69375,372700000.0
2005-08-03 22:22:00,0.69379,0.69383,0.69378,0.6938,402000002.0
2005-08-03 22:23:00,0.69378,0.69389,0.69378,0.69382,485000002.0
2005-08-03 22:24:00,0.69385,0.6939,0.69382,0.69387,313899998.0
2005-08-03 22:25:00,0.69384,0.69388,0.6938,0.69388,405600003.0
2005-08-03 22:26:00,0.69388,0.69392,0.69388,0.69392,281300004.0
2005-08-03 22:27:00,0.69384,0.69388,0.69381,0.69381,81200001.0
2005-08-03 22:28:00,0.69372,0.69376,0.69368,0.69373,148300000.0
2005-08-03 22:29:00,0.69381,0.69385,0.69378,0.6938,349100003.0
2005-08-03 22:30:00,0.69382,0.69383,0.6938,0.69381,88000001.0
2005-08-03 22:31:00,0.69382,0.69383,0.69378,0.69382,164700006.0
2005-08-03 22:32:00,0.69388,0.69391,0.69382,0.69382,314500005.0
2005-08-03 22:33:00,0.6938,0.69383,0.6938,0.69383,271399997.0
2005-08-03 22:34:00,0.69383,0.69385,0.6938,0.6938,359599995.0
2005-08-03 22:35:00,0.6938,0.69391,0.69375,0.69391,233499996.0
2005-08-03 22:36:00,0.69395,0.69421,0.69387,0.69405,100600000.0
2005-08-03 22:37:00,0.69394,0.69396,0.69387,0.69387,306099997.0
2005-08-03 22:38:00,0.69386,0.69388,0.69383,0.69386,109299999.0
2005-08-03 22:39:00,0.69382,0.69386,0.69378,0.69379,352800003.0
2005-08-03 22:40:00,0.69375,0.69376,0.69362,0.69362,465900006.0
2005-08-03 22:41:00,0.69359,0.69365,0.69357,0.69365,192600000.0
2005-08-03 22:42:00,0.69357,0.69368,0.69357,0.69364,297300000.0
2005-08-03 22:43:00,0.69367,0.69373,0.69367,0.69368,87100001.0
2005-08-03 22:44:00,0.69371,0.69373,0.6937,0.69371,117900002.0
2005-08-03 22:45:00,0.69375,0.69379,0.69375,0.69375,107700000.0
2005-08-03 22:46:00,0.6937,0.69379,0.6937,0.69375,122900001.0
2005-08-03 22:47:00,0.69378,0.69378,0.6937,0.6937,157899996.0
2005-08-03 22:48:00,0.69368,0.69376,0.69366,0.69368,285199998.0
2005-08-03 22:49:00,0.69378,0.69378,0.6937,0.6937,188899997.0
2005-08-03 22:50:00,0.69373,0.69375,0.69366,0.69366,96500002.0
2005-08-03 22:51:00,0.69373,0.69373,0.6937,0.69373,76099999.0
2005-08-03 22:52:00,0.69373,0.69373,0.6937,0.69373,83399998.0
2005-08-03 22:53:00,0.69375,0.69383,0.69375,0.69378,95100001.0
2005-08-03 22:54:00,0.69377,0.6938,0.69375,0.69375,145700004.0
2005-08-03 22:55:00,0.69374,0.69378,0.69374,0.69375,94200002.0
2005-08-03 22:56:00,0.69379,0.69379,0.69371,0.69373,143800003.0
2005-08-03 22:57:00,0.69366,0.69371,0.69365,0.69371,229900001.0
2005-08-03 22:58:00,0.69372,0.69373,0.69363,0.6937,307400001.0
2005-08-03 22:59:00,0.6937,0.69373,0.69358,0.69358,370099998.0
2005-08-03 23:00:00,0.69368,0.69412,0.69368,0.69397,190500000.0
2005-08-03 23:01:00,0.6939,0.69405,0.69385,0.69394,141499999.0
2005-08-03 23:02:00,0.69405,0.69408,0.69378,0.69396,197300000.0
2005-08-03 23:03:00,0.69398,0.69406,0.69387,0.69393,150700001.0
2005-08-03 23:04:00,0.69395,0.69408,0.69378,0.69378,144300001.0
2005-08-03 23:05:00,0.69412,0.69423,0.69381,0.69385,158800001.0
2005-08-03 23:06:00,0.69395,0.69405,0.69379,0.69391,164200003.0
2005-08-03 23:07:00,0.69406,0.69409,0.69382,0.69392,164200000.0
2005-08-03 23:08:00,0.6938,0.69401,0.69359,0.69394,168899998.0
2005-08-03 23:09:00,0.69398,0.69418,0.69373,0.69418,368599998.0
2005-08-03 23:10:00,0.69393,0.69408,0.69386,0.69408,107799998.0
2005-08-03 23:11:00,0.69421,0.69421,0.69388,0.69393,325700001.0
2005-08-03 23:12:00,0.69402,0.69419,0.69388,0.69388,105300003.0
2005-08-03 23:13:00,0.69398,0.69417,0.69389,0.69413,200600000.0
2005-08-03 23:14:00,0.69388,0.69413,0.69388,0.69408,82999999.0
2005-08-03 23:15:00,0.69398,0.69426,0.69392,0.69404,206500000.0
2005-08-03 23:16:00,0.69373,0.69426,0.69367,0.69422,163399998.0
2005-08-03 23:17:00,0.69426,0.69437,0.69407,0.69407,150799999.0
2005-08-03 23:18:00,0.69403,0.69424,0.6939,0.69398,173799997.0
2005-08-03 23:19:00,0.69402,0.69432,0.69399,0.69418,191100000.0
2005-08-03 23:20:00,0.69435,0.69439,0.69401,0.69417,136600001.0
2005-08-03 23:21:00,0.69415,0.69432,0.69404,0.69416,143600001.0
2005-08-03 23:22:00,0.69407,0.69417,0.69394,0.69397,176600001.0
2005-08-03 23:23:00,0.69417,0.69419,0.69375,0.69392,224199997.0
2005-08-03 23:24:00,0.6935,0.694,0.69349,0.69381,283900005.0
2005-08-03 23:25:00,0.69387,0.69418,0.69387,0.69394,169100001.0
2005-08-03 23:26:00,0.69385,0.69416,0.69377,0.69416,138299999.0
2005-08-03 23:27:00,0.69414,0.69422,0.69397,0.69397,168200000.0
2005-08-03 23:28:00,0.69395,0.69413,0.69395,0.69395,199200000.0
2005-08-03 23:29:00,0.69408,0.69411,0.69381,0.69403,90899998.0
2005-08-03 23:30:00,0.69388,0.6941,0.69384,0.69406,129900004.0
2005-08-03 23:31:00,0.69377,0.69384,0.69376,0.69384,85500001.0
2005-08-03 23:32:00,0.69386,0.69386,0.69379,0.69385,159500002.0
2005-08-03 23:33:00,0.69386,0.69386,0.69375,0.69383,131800003.0
2005-08-03 23:34:00,0.69385,0.69385,0.6938,0.69382,206300001.0
2005-08-03 23:35:00,0.69384,0.69386,0.69377,0.6938,136200002.0
2005-08-03 23:36:00,0.69368,0.69395,0.69358,0.69395,147999997.0
2005-08-03 23:37:00,0.69376,0.69376,0.69367,0.69367,81999999.0
2005-08-03 23:38:00,0.69363,0.69376,0.69363,0.69375,122999996.0
2005-08-03 23:39:00,0.69381,0.69384,0.69381,0.69381,78100001.0
2005-08-03 23:40:00,0.6938,0.6938,0.69378,0.69378,15000000.0
2005-08-03 23:41:00,0.69369,0.69378,0.69369,0.69378,196499998.0
2005-08-03 23:42:00,0.69373,0.69373,0.69364,0.69364,102800000.0
2005-08-03 23:43:00,0.69366,0.69367,0.69363,0.69363,103700001.0
2005-08-03 23:44:00,0.69363,0.69363,0.6936,0.69362,53400000.0
2005-08-03 23:45:00,0.69362,0.69365,0.69362,0.69365,55800000.0
2005-08-03 23:46:00,0.69359,0.69364,0.69359,0.69364,69200000.0
2005-08-03 23:47:00,0.69365,0.69365,0.69363,0.69363,79000000.0
2005-08-03 23:48:00,0.69365,0.69368,0.69362,0.69362,66099998.0
2005-08-03 23:49:00,0.69354,0.69354,0.69354,0.69354,74200001.0
2005-08-03 23:50:00,0.6936,0.6936,0.69353,0.69357,132599998.0
2005-08-03 23:51:00,0.69355,0.69355,0.6935,0.6935,43199999.0
2005-08-03 23:52:00,0.69351,0.69361,0.69351,0.6936,188399998.0
2005-08-03 23:53:00,0.69352,0.69361,0.69352,0.69356,97700000.0
2005-08-03 23:54:00,0.69369,0.69369,0.69354,0.69354,188600001.0
2005-08-03 23:55:00,0.69358,0.69359,0.69353,0.69359,91300000.0
2005-08-03 23:56:00,0.69359,0.69365,0.69357,0.69362,119700001.0
2005-08-03 23:57:00,0.69367,0.69373,0.69365,0.69367,202900001.0
2005-08-03 23:58:00,0.69368,0.69368,0.69337,0.69337,55900002.0
2005-08-03 23:59:00,0.69362,0.69365,0.69362,0.69365,92499998.0
2005-08-04 00:00:00,0.69361,0.69365,0.69359,0.6936,189100004.0
2005-08-04 00:01:00,0.69361,0.69366,0.69354,0.69366,181799996.0
2005-08-04 00:02:00,0.69363,0.69363,0.69357,0.69357,52500001.0
2005-08-04 00:03:00,0.69358,0.69362,0.69358,0.69362,31099999.0
2005-08-04 00:04:00,0.69365,0.69365,0.69365,0.69365,43900002.0
2005-08-04 00:05:00,0.69361,0.69364,0.69359,0.69364,145999997.0
2005-08-04 00:06:00,0.69364,0.69375,0.69364,0.69373,92899999.0
2005-08-04 00:07:00,0.69372,0.69374,0.69367,0.69367,200300003.0
2005-08-04 00:08:00,0.69368,0.69373,0.69362,0.69362,82700001.0
2005-08-04 00:09:00,0.69368,0.69372,0.69368,0.69368,78099999.0
2005-08-04 00:10:00,0.69363,0.69363,0.69349,0.69353,118999999.0
2005-08-04 00:11:00,0.69358,0.69358,0.6935,0.69355,197199995.0
2005-08-04 00:12:00,0.69358,0.6936,0.69353,0.6936,200200004.0
2005-08-04 00:13:00,0.6935,0.69352,0.69344,0.69348,180999996.0
2005-08-04 00:14:00,0.6935,0.69351,0.6935,0.69351,44600001.0
2005-08-04 00:15:00,0.6935,0.69353,0.69347,0.69353,103399997.0
2005-08-04 00:16:00,0.69353,0.69355,0.69352,0.69355,89600001.0
2005-08-04 00:17:00,0.69358,0.69358,0.69353,0.69353,85300002.0
2005-08-04 00:18:00,0.69352,0.69355,0.69352,0.69355,85500002.0
2005-08-04 00:19:00,0.69357,0.69357,0.69353,0.69353,71900002.0
2005-08-04 00:20:00,0.69358,0.69365,0.69358,0.69364,208500000.0
2005-08-04 00:21:00,0.69361,0.69361,0.69351,0.69352,102900002.0
2005-08-04 00:22:00,0.69352,0.69355,0.69348,0.69355,53100000.0
2005-08-04 00:23:00,0.69354,0.6936,0.69354,0.6936,43099998.0
2005-08-04 00:24:00,0.69368,0.69393,0.6936,0.69384,105999999.0
2005-08-04 00:25:00,0.69358,0.69358,0.69345,0.69345,94100003.0
2005-08-04 00:26:00,0.69348,0.69363,0.69348,0.69363,162400002.0
2005-08-04 00:27:00,0.69367,0.69367,0.69355,0.69362,76100002.0
2005-08-04 00:28:00,0.6936,0.6936,0.69348,0.69359,155000002.0
2005-08-04 00:29:00,0.69365,0.69365,0.69358,0.69358,135500002.0
2005-08-04 00:30:00,0.69366,0.69369,0.69364,0.69368,115899999.0
2005-08-04 00:31:00,0.69365,0.69375,0.69365,0.69367,207799999.0
2005-08-04 00:32:00,0.69365,0.69367,0.69362,0.69367,113700003.0
2005-08-04 00:33:00,0.6936,0.69365,0.6936,0.69365,133199999.0
2005-08-04 00:34:00,0.6936,0.69363,0.69353,0.69353,276899995.0
2005-08-04 00:35:00,0.69348,0.69357,0.69348,0.69355,202800002.0
2005-08-04 00:36:00,0.69352,0.69353,0.69349,0.69349,155300005.0
2005-08-04 00:37:00,0.69355,0.69363,0.69354,0.69355,134800001.0
2005-08-04 00:38:00,0.6935,0.6935,0.69349,0.69349,35000000.0
2005-08-04 00:39:00,0.69347,0.69355,0.69347,0.69347,172400003.0
2005-08-04 00:40:00,0.69352,0.69354,0.69347,0.6935,60399999.0
2005-08-04 00:41:00,0.6935,0.69358,0.6935,0.69355,339099998.0
2005-08-04 00:42:00,0.69359,0.69363,0.69354,0.69354,160500001.0
2005-08-04 00:43:00,0.69356,0.69356,0.69351,0.69353,108200000.0
2005-08-04 00:44:00,0.69361,0.69361,0.6935,0.69356,123900001.0
2005-08-04 00:45:00,0.69362,0.69362,0.69361,0.69361,59100002.0
2005-08-04 00:46:00,0.69365,0.69365,0.6936,0.69363,124499998.0
2005-08-04 00:47:00,0.69363,0.69365,0.69363,0.69365,108800003.0
2005-08-04 00:48:00,0.69365,0.69372,0.69361,0.69361,55100000.0
2005-08-04 00:49:00,0.69365,0.69369,0.69365,0.69368,101099999.0
2005-08-04 00:50:00,0.69373,0.69373,0.69364,0.69367,33000001.0
2005-08-04 00:51:00,0.6937,0.69375,0.69363,0.69372,67800000.0
2005-08-04 00:52:00,0.6937,0.6937,0.69364,0.69369,171599994.0
2005-08-04 00:53:00,0.69365,0.69368,0.69365,0.69368,41599999.0
2005-08-04 00:54:00,0.69369,0.69369,0.69363,0.69363,91199998.0
2005-08-04 00:55:00,0.69363,0.69363,0.69349,0.6936,126499999.0
2005-08-04 00:56:00,0.69359,0.69359,0.69349,0.69349,110499999.0
2005-08-04 00:57:00,0.69347,0.69352,0.69347,0.69352,132500003.0
2005-08-04 00:58:00,0.69351,0.69354,0.69346,0.69354,103300001.0
2005-08-04 00:59:00,0.69356,0.69363,0.69349,0.69357,221999996.0
2005-08-04 01:00:00,0.69352,0.69355,0.69352,0.69355,27000000.0
2005-08-04 01:01:00,0.69353,0.69353,0.69347,0.69347,44000001.0
2005-08-04 01:02:00,0.6935,0.6935,0.6935,0.6935,113200001.0
2005-08-04 01:03:00,0.69351,0.69353,0.69346,0.69348,147900001.0
2005-08-04 01:04:00,0.6935,0.6935,0.69344,0.6935,105300001.0
2005-08-04 01:05:00,0.69342,0.69345,0.69335,0.69342,346599996.0
2005-08-04 01:06:00,0.69345,0.69345,0.69342,0.69345,100000001.0
2005-08-04 01:07:00,0.69345,0.69345,0.69331,0.69331,65500002.0
2005-08-04 01:08:00,0.69335,0.69342,0.69335,0.69342,151400003.0
2005-08-04 01:09:00,0.69344,0.69344,0.69338,0.69343,212299998.0
2005-08-04 01:10:00,0.69344,0.69344,0.69337,0.69343,261300004.0
2005-08-04 01:11:00,0.69343,0.69348,0.69342,0.69345,92000002.0
2005-08-04 01:12:00,0.69342,0.69345,0.6934,0.69342,120500001.0
2005-08-04 01:13:00,0.69339,0.69342,0.69334,0.69342,228699997.0
2005-08-04 01:14:00,0.69342,0.69345,0.6934,0.69343,63800000.0
2005-08-04 01:15:00,0.69339,0.69342,0.69339,0.69342,66900000.0
2005-08-04 01:16:00,0.69342,0.69344,0.69337,0.69344,90800000.0
2005-08-04 01:17:00,0.69345,0.69345,0.69342,0.69342,51000000.0
2005-08-04 01:18:00,0.6934,0.6934,0.69331,0.69339,102999999.0
2005-08-04 01:19:00,0.69332,0.69363,0.69331,0.69353,140899996.0
2005-08-04 01:20:00,0.69339,0.69339,0.69332,0.69336,232299998.0
2005-08-04 01:21:00,0.69333,0.69333,0.6933,0.69331,66999999.0
2005-08-04 01:22:00,0.69331,0.69331,0.69324,0.69327,72599998.0
2005-08-04 01:23:00,0.69327,0.69327,0.69325,0.69325,40599998.0
2005-08-04 01:24:00,0.69326,0.69327,0.69326,0.69327,20800000.0
2005-08-04 01:25:00,0.69322,0.69329,0.6932,0.6932,173600001.0
2005-08-04 01:26:00,0.69325,0.69325,0.6932,0.6932,30900000.0
2005-08-04 01:27:00,0.69325,0.69325,0.6932,0.6932,137000002.0
2005-08-04 01:28:00,0.69325,0.69325,0.69317,0.69318,131699995.0
2005-08-04 01:29:00,0.6932,0.69327,0.69319,0.69327,82900001.0
2005-08-04 01:30:00,0.69322,0.69323,0.69315,0.69322,140399998.0
2005-08-04 01:31:00,0.69322,0.69325,0.69322,0.69322,109399999.0
2005-08-04 01:32:00,0.69325,0.69325,0.69312,0.69312,110200000.0
2005-08-04 01:33:00,0.69314,0.69318,0.69314,0.69316,98999996.0
2005-08-04 01:34:00,0.69293,0.69342,0.69293,0.69342,20500000.0
2005-08-04 01:35:00,0.69317,0.69317,0.69311,0.69314,81900001.0
2005-08-04 01:36:00,0.69315,0.69317,0.69314,0.69314,39100000.0
2005-08-04 01:37:00,0.69315,0.69315,0.69312,0.69315,181300001.0
2005-08-04 01:38:00,0.69312,0.69317,0.69309,0.69312,156400001.0
2005-08-04 01:39:00,0.69311,0.69311,0.69301,0.69307,127800004.0
2005-08-04 01:40:00,0.69301,0.69302,0.69293,0.69293,267700004.0
2005-08-04 01:41:00,0.69295,0.693,0.69295,0.69297,180899996.0
2005-08-04 01:42:00,0.693,0.69303,0.69298,0.69302,110000001.0
2005-08-04 01:43:00,0.69309,0.69317,0.69309,0.69313,93300004.0
2005-08-04 01:44:00,0.69317,0.69317,0.69308,0.69308,205299996.0
2005-08-04 01:45:00,0.69308,0.69312,0.69302,0.69312,107599997.0
2005-08-04 01:46:00,0.69313,0.69316,0.69307,0.69313,97399999.0
2005-08-04 01:47:00,0.69316,0.69316,0.69311,0.69311,46999999.0
2005-08-04 01:48:00,0.69303,0.69309,0.69303,0.69309,194100001.0
2005-08-04 01:49:00,0.69305,0.69307,0.69301,0.69303,187699995.0
2005-08-04 01:50:00,0.69307,0.69315,0.69306,0.69306,38900000.0
2005-08-04 01:51:00,0.6931,0.69322,0.6931,0.69322,158400000.0
2005-08-04 01:52:00,0.69323,0.69328,0.6932,0.6932,83699999.0
2005-08-04 01:53:00,0.69315,0.69322,0.69306,0.69306,225899999.0
2005-08-04 01:54:00,0.69306,0.69313,0.69301,0.69311,164399996.0
2005-08-04 01:55:00,0.69312,0.69316,0.69307,0.69311,192499997.0
2005-08-04 01:56:00,0.6931,0.6931,0.69301,0.69303,106300000.0
2005-08-04 01:57:00,0.69303,0.69308,0.69303,0.69306,60399998.0
2005-08-04 01:58:00,0.69303,0.6931,0.69303,0.6931,37000000.0
2005-08-04 01:59:00,0.69311,0.69312,0.69304,0.69304,133600002.0
2005-08-04 02:00:00,0.69305,0.69309,0.693,0.693,137300000.0
2005-08-04 02:01:00,0.69308,0.69308,0.69296,0.69305,253999998.0
2005-08-04 02:02:00,0.69305,0.69312,0.69302,0.69307,287699997.0
2005-08-04 02:03:00,0.69308,0.69315,0.69303,0.69309,101600003.0
2005-08-04 02:04:00,0.69311,0.69311,0.69304,0.69304,28300000.0
2005-08-04 02:05:00,0.69302,0.69307,0.69298,0.69302,147400001.0
2005-08-04 02:06:00,0.69297,0.69308,0.69297,0.69297,99200002.0
2005-08-04 02:07:00,0.6931,0.69312,0.69302,0.69306,183800001.0
2005-08-04 02:08:00,0.69307,0.69307,0.693,0.693,56800001.0
2005-08-04 02:09:00,0.69309,0.6931,0.69304,0.69304,173500002.0
2005-08-04 02:10:00,0.69301,0.69301,0.69294,0.69294,83100000.0
2005-08-04 02:11:00,0.69291,0.69302,0.69291,0.69299,113599998.0
2005-08-04 02:12:00,0.693,0.69308,0.693,0.69304,105000001.0
2005-08-04 02:13:00,0.69303,0.69312,0.69303,0.69308,152900001.0
2005-08-04 02:14:00,0.69322,0.69339,0.69314,0.69337,205500004.0
2005-08-04 02:15:00,0.69307,0.69312,0.69305,0.6931,90400000.0
2005-08-04 02:16:00,0.6931,0.69312,0.69305,0.69308,201499999.0
2005-08-04 02:17:00,0.69307,0.69311,0.69307,0.69311,87700000.0
2005-08-04 02:18:00,0.69314,0.69316,0.69309,0.69316,87600001.0
2005-08-04 02:19:00,0.69325,0.69325,0.69322,0.69325,163399999.0
2005-08-04 02:20:00,0.69321,0.69325,0.69316,0.69317,128800002.0
2005-08-04 02:21:00,0.69312,0.69315,0.69312,0.69315,52600000.0
2005-08-04 02:22:00,0.69318,0.69322,0.69317,0.69319,28500000.0
2005-08-04 02:23:00,0.69316,0.69318,0.69312,0.69318,248899997.0
2005-08-04 02:24:00,0.69317,0.69319,0.6931,0.69317,30400000.0
2005-08-04 02:25:00,0.69315,0.69328,0.69315,0.69325,194200001.0
2005-08-04 02:26:00,0.69325,0.69325,0.69322,0.69323,112000000.0
2005-08-04 02:27:00,0.6932,0.6933,0.6932,0.69325,225700003.0
2005-08-04 02:28:00,0.69328,0.6933,0.69325,0.69325,127999999.0
2005-08-04 02:29:00,0.69328,0.6933,0.69325,0.6933,36200000.0
2005-08-04 02:30:00,0.69325,0.69329,0.6932,0.69329,70300001.0
2005-08-04 02:31:00,0.69323,0.69329,0.69323,0.69325,82199999.0
2005-08-04 02:32:00,0.69328,0.69333,0.69328,0.69328,84299999.0
2005-08-04 02:33:00,0.69327,0.69333,0.69327,0.69333,97100002.0
2005-08-04 02:34:00,0.69323,0.69323,0.69311,0.69316,100800000.0
2005-08-04 02:35:00,0.69315,0.69315,0.69301,0.69307,179700002.0
2005-08-04 02:36:00,0.69308,0.69308,0.69292,0.69305,170300001.0
2005-08-04 02:37:00,0.69313,0.69321,0.69313,0.69319,188399999.0
2005-08-04 02:38:00,0.69313,0.69313,0.69292,0.69293,138000000.0
2005-08-04 02:39:00,0.69293,0.69293,0.6929,0.6929,121100000.0
2005-08-04 02:40:00,0.69296,0.69303,0.69293,0.69303,89500001.0
2005-08-04 02:41:00,0.693,0.69306,0.69296,0.69297,140099997.0
2005-08-04 02:42:00,0.6929,0.69295,0.6929,0.69295,21300000.0
2005-08-04 02:43:00,0.69298,0.69303,0.69289,0.69289,80200000.0
2005-08-04 02:44:00,0.69284,0.69294,0.69284,0.69287,159499999.0
2005-08-04 02:45:00,0.6928,0.69283,0.6928,0.69282,109000001.0
2005-08-04 02:46:00,0.6928,0.69285,0.6928,0.69282,117900001.0
2005-08-04 02:47:00,0.6928,0.69311,0.69274,0.69306,117000005.0
2005-08-04 02:48:00,0.69282,0.69283,0.6928,0.6928,21300000.0
2005-08-04 02:49:00,0.69287,0.69287,0.69284,0.69287,150700002.0
2005-08-04 02:50:00,0.69282,0.69282,0.69278,0.69281,249300003.0
2005-08-04 02:51:00,0.69278,0.69283,0.69278,0.69283,67500001.0
2005-08-04 02:52:00,0.69283,0.69285,0.6928,0.69285,99700002.0
2005-08-04 02:53:00,0.69285,0.69285,0.6928,0.69285,71800000.0
2005-08-04 02:54:00,0.69285,0.69287,0.69282,0.69283,182300002.0
2005-08-04 02:55:00,0.69284,0.69284,0.69274,0.69274,195299998.0
2005-08-04 02:56:00,0.69273,0.69275,0.6927,0.69275,88699998.0
2005-08-04 02:57:00,0.69272,0.69273,0.69272,0.69273,85999998.0
2005-08-04 02:58:00,0.69278,0.69282,0.69276,0.69282,141200000.0
2005-08-04 02:59:00,0.69276,0.69278,0.69273,0.69277,56300000.0
2005-08-04 03:00:00,0.69295,0.69303,0.69279,0.69296,139499998.0
2005-08-04 03:01:00,0.69275,0.69278,0.69272,0.69272,147600002.0
2005-08-04 03:02:00,0.69279,0.69281,0.69279,0.69281,5600000.0
2005-08-04 03:03:00,0.69282,0.69285,0.69277,0.69278,125600003.0
2005-08-04 03:04:00,0.69282,0.69293,0.69282,0.69285,122600002.0
2005-08-04 03:05:00,0.69288,0.69293,0.69285,0.69288,129299999.0
2005-08-04 03:06:00,0.69288,0.69302,0.69283,0.69302,200699996.0
2005-08-04 03:07:00,0.693,0.69308,0.693,0.69308,148999997.0
2005-08-04 03:08:00,0.69309,0.69309,0.69302,0.69305,118400001.0
2005-08-04 03:09:00,0.69301,0.69305,0.69294,0.69295,94000000.0
2005-08-04 03:10:00,0.69305,0.6931,0.69295,0.69301,103700001.0
2005-08-04 03:11:00,0.69302,0.69326,0.69302,0.69326,251699998.0
2005-08-04 03:12:00,0.69328,0.69329,0.69321,0.69326,90100001.0
2005-08-04 03:13:00,0.6932,0.6932,0.69304,0.69313,81300001.0
2005-08-04 03:14:00,0.69313,0.69321,0.69313,0.6932,107200004.0
2005-08-04 03:15:00,0.69324,0.69327,0.69317,0.69327,145499996.0
2005-08-04 03:16:00,0.69335,0.69341,0.69326,0.69329,208400002.0
2005-08-04 03:17:00,0.69328,0.69373,0.69318,0.69373,192900004.0
2005-08-04 03:18:00,0.69388,0.69401,0.69383,0.69385,307699994.0
2005-08-04 03:19:00,0.69401,0.69425,0.69401,0.69425,153100004.0
2005-08-04 03:20:00,0.69415,0.69415,0.69385,0.69385,239799994.0
2005-08-04 03:21:00,0.69402,0.6942,0.69402,0.6942,29399999.0
2005-08-04 03:22:00,0.69426,0.69439,0.69416,0.69434,205099999.0
2005-08-04 03:23:00,0.69438,0.69448,0.69435,0.69447,273900003.0
2005-08-04 03:24:00,0.69462,0.69468,0.69447,0.69447,115099999.0
2005-08-04 03:25:00,0.69447,0.69452,0.69437,0.69437,193699998.0
2005-08-04 03:26:00,0.69436,0.69447,0.69433,0.69445,277199999.0
2005-08-04 03:27:00,0.69441,0.69441,0.69434,0.69439,118600002.0
2005-08-04 03:28:00,0.69441,0.69444,0.69422,0.69422,135899997.0
2005-08-04 03:29:00,0.69415,0.69424,0.69415,0.6942,101300000.0
2005-08-04 03:30:00,0.69421,0.69424,0.69415,0.69417,146599999.0
2005-08-04 03:31:00,0.6941,0.6941,0.694,0.694,167600000.0
2005-08-04 03:32:00,0.69395,0.6941,0.69393,0.6941,77900000.0
2005-08-04 03:33:00,0.69402,0.69402,0.69402,0.69402,8700000.0
2005-08-04 03:34:00,0.69408,0.6941,0.69398,0.6941,135599998.0
2005-08-04 03:35:00,0.69418,0.69419,0.69412,0.69412,136999998.0
2005-08-04 03:36:00,0.6941,0.6941,0.69408,0.69408,39900000.0
2005-08-04 03:37:00,0.69408,0.69409,0.69403,0.69406,140399999.0
2005-08-04 03:38:00,0.69407,0.6941,0.69402,0.69402,99999999.0
2005-08-04 03:39:00,0.69407,0.69407,0.6939,0.69395,151800000.0
2005-08-04 03:40:00,0.69395,0.69408,0.69395,0.69401,141600001.0
2005-08-04 03:41:00,0.69406,0.69406,0.69391,0.69392,168200002.0
2005-08-04 03:42:00,0.69392,0.69392,0.69383,0.69388,113700002.0
2005-08-04 03:43:00,0.6939,0.6939,0.69388,0.6939,86899999.0
2005-08-04 03:44:00,0.69387,0.69388,0.69384,0.69387,85800001.0
2005-08-04 03:45:00,0.69389,0.69396,0.69386,0.69386,202799997.0
2005-08-04 03:46:00,0.69379,0.6938,0.69379,0.6938,50199999.0
2005-08-04 03:47:00,0.69375,0.69375,0.69361,0.69361,85300001.0
2005-08-04 03:48:00,0.69356,0.69357,0.69345,0.69357,150299999.0
2005-08-04 03:49:00,0.69353,0.69354,0.69347,0.69352,269300007.0
2005-08-04 03:50:00,0.69352,0.69361,0.69352,0.69361,66400000.0
2005-08-04 03:51:00,0.69365,0.69368,0.69365,0.69368,51400001.0
2005-08-04 03:52:00,0.69371,0.69371,0.69367,0.69367,26000001.0
2005-08-04 03:53:00,0.69366,0.69366,0.69352,0.6936,52500000.0
2005-08-04 03:54:00,0.6936,0.6936,0.69352,0.69358,83600002.0
2005-08-04 03:55:00,0.69358,0.69363,0.69358,0.69361,88700001.0
2005-08-04 03:56:00,0.69365,0.69365,0.69358,0.69358,45499998.0
2005-08-04 03:57:00,0.69361,0.69361,0.6936,0.6936,20000000.0
2005-08-04 03:58:00,0.69359,0.69367,0.69358,0.69358,82000000.0
2005-08-04 03:59:00,0.69358,0.6936,0.69353,0.69353,138299999.0
2005-08-04 04:00:00,0.69356,0.69383,0.69344,0.69383,157200001.0
2005-08-04 04:01:00,0.69355,0.6936,0.69355,0.6936,162600002.0
2005-08-04 04:02:00,0.69357,0.69358,0.69353,0.69357,156299998.0
2005-08-04 04:03:00,0.6936,0.6936,0.69349,0.69349,63100000.0
2005-08-04 04:04:00,0.69348,0.69348,0.69342,0.69347,119400000.0
2005-08-04 04:05:00,0.69347,0.69353,0.69338,0.69353,125900004.0
2005-08-04 04:06:00,0.69351,0.69351,0.69338,0.69338,26300001.0
2005-08-04 04:07:00,0.69338,0.69345,0.69337,0.69345,37800000.0
2005-08-04 04:08:00,0.69343,0.69346,0.69341,0.69346,162500002.0
2005-08-04 04:09:00,0.69343,0.69348,0.6934,0.69343,183699999.0
2005-08-04 04:10:00,0.69343,0.69343,0.69339,0.69339,107799999.0
2005-08-04 04:11:00,0.69335,0.69354,0.69331,0.69335,173700004.0
2005-08-04 04:12:00,0.69334,0.69343,0.69328,0.69343,152499999.0
2005-08-04 04:13:00,0.69342,0.69344,0.69335,0.69339,104600002.0
2005-08-04 04:14:00,0.69339,0.69339,0.69334,0.69334,32600000.0
2005-08-04 04:15:00,0.69334,0.69342,0.69333,0.69337,120400000.0
2005-08-04 04:16:00,0.69339,0.69352,0.69339,0.69352,179100002.0
2005-08-04 04:17:00,0.69353,0.69357,0.69348,0.69351,59799998.0
2005-08-04 04:18:00,0.69342,0.69351,0.69342,0.69348,179500003.0
2005-08-04 04:19:00,0.69346,0.69346,0.69333,0.69333,165399996.0
2005-08-04 04:20:00,0.69332,0.6934,0.69332,0.69339,81099999.0
2005-08-04 04:21:00,0.69343,0.69343,0.69334,0.69342,139799997.0
2005-08-04 04:22:00,0.69345,0.69354,0.69345,0.69345,177999998.0
2005-08-04 04:23:00,0.69342,0.69347,0.69342,0.69345,80599999.0
2005-08-04 04:24:00,0.69346,0.69358,0.69346,0.69358,123800002.0
2005-08-04 04:25:00,0.69349,0.69349,0.69324,0.69346,162000004.0
2005-08-04 04:26:00,0.69344,0.69362,0.69344,0.69362,83900001.0
2005-08-04 04:27:00,0.69363,0.69363,0.69354,0.6936,121999999.0
2005-08-04 04:28:00,0.69353,0.69358,0.6935,0.6935,102099999.0
2005-08-04 04:29:00,0.69352,0.69353,0.69352,0.69353,86899997.0
2005-08-04 04:30:00,0.69353,0.69358,0.69352,0.69352,95299998.0
2005-08-04 04:31:00,0.69353,0.69355,0.6935,0.69353,213100001.0
2005-08-04 04:32:00,0.69357,0.69357,0.69338,0.69339,235600001.0
2005-08-04 04:33:00,0.69349,0.69364,0.69344,0.69364,187700000.0
2005-08-04 04:34:00,0.69346,0.69359,0.6934,0.69353,125500004.0
2005-08-04 04:35:00,0.69331,0.69358,0.6932,0.69358,114700002.0
2005-08-04 04:36:00,0.69358,0.69385,0.69353,0.69369,119100000.0
2005-08-04 04:37:00,0.69365,0.69379,0.69365,0.69374,197199997.0
2005-08-04 04:38:00,0.69379,0.69397,0.69379,0.69397,178000001.0
2005-08-04 04:39:00,0.69396,0.69397,0.69383,0.69385,250799999.0
2005-08-04 04:40:00,0.69392,0.694,0.69387,0.69393,180400003.0
2005-08-04 04:41:00,0.69386,0.69386,0.69375,0.69376,130200000.0
2005-08-04 04:42:00,0.69372,0.69387,0.69354,0.69387,134800000.0
2005-08-04 04:43:00,0.69357,0.69392,0.69357,0.69386,176199999.0
2005-08-04 04:44:00,0.6938,0.69387,0.6938,0.69387,122100002.0
2005-08-04 04:45:00,0.69382,0.69387,0.69374,0.69387,89299999.0
2005-08-04 04:46:00,0.69387,0.69396,0.69383,0.69392,249899993.0
2005-08-04 04:47:00,0.69391,0.69391,0.69385,0.69387,208399999.0
2005-08-04 04:48:00,0.69383,0.69387,0.69374,0.69374,172700000.0
2005-08-04 04:49:00,0.69379,0.69382,0.69372,0.69378,187700005.0
2005-08-04 04:50:00,0.69376,0.69379,0.69368,0.69379,46100000.0
2005-08-04 04:51:00,0.69386,0.69388,0.69386,0.69388,24000000.0
2005-08-04 04:52:00,0.69393,0.69397,0.69393,0.69396,77800001.0
2005-08-04 04:53:00,0.69388,0.69391,0.69383,0.69389,142200001.0
2005-08-04 04:54:00,0.69386,0.69386,0.69374,0.69374,61599999.0
2005-08-04 04:55:00,0.69368,0.69375,0.69368,0.69368,74499997.0
2005-08-04 04:56:00,0.69367,0.69376,0.69367,0.69376,43000001.0
2005-08-04 04:57:00,0.6937,0.69375,0.6937,0.69375,34300000.0
2005-08-04 04:58:00,0.69365,0.69372,0.69365,0.69371,218999999.0
2005-08-04 04:59:00,0.69371,0.69371,0.69357,0.69358,184700001.0
2005-08-04 05:00:00,0.69362,0.69383,0.69362,0.69383,15300000.0
2005-08-04 05:01:00,0.6938,0.69392,0.6938,0.69388,234000003.0
2005-08-04 05:02:00,0.69382,0.69382,0.69379,0.69379,46199999.0
2005-08-04 05:03:00,0.69368,0.69372,0.69368,0.69372,192100001.0
2005-08-04 05:04:00,0.69363,0.69363,0.69359,0.6936,26300000.0
2005-08-04 05:05:00,0.69362,0.69362,0.69362,0.69362,5400000.0
2005-08-04 05:06:00,0.69366,0.69367,0.69366,0.69367,19100000.0
2005-08-04 05:07:00,0.69372,0.69376,0.69372,0.69373,98000001.0
2005-08-04 05:08:00,0.69374,0.69378,0.6937,0.6937,122000001.0
2005-08-04 05:09:00,0.69366,0.69366,0.69347,0.69347,96500001.0
2005-08-04 05:10:00,0.69341,0.69349,0.69341,0.69347,158400002.0
2005-08-04 05:11:00,0.69355,0.69371,0.6935,0.6935,102399998.0
2005-08-04 05:12:00,0.69358,0.69358,0.69357,0.69357,40700000.0
2005-08-04 05:13:00,0.69363,0.69368,0.69357,0.69365,147299998.0
2005-08-04 05:14:00,0.69363,0.69363,0.69352,0.6936,169800001.0
2005-08-04 05:15:00,0.69366,0.6937,0.69362,0.69366,173499998.0
2005-08-04 05:16:00,0.69365,0.69365,0.69359,0.69364,146899998.0
2005-08-04 05:17:00,0.69361,0.69363,0.6936,0.69361,100500001.0
2005-08-04 05:18:00,0.69356,0.6936,0.69356,0.69359,228500002.0
2005-08-04 05:19:00,0.69362,0.69365,0.6936,0.69362,130200000.0
2005-08-04 05:20:00,0.69361,0.69362,0.69358,0.69361,76099999.0
2005-08-04 05:21:00,0.69366,0.69367,0.69362,0.69367,112299996.0
2005-08-04 05:22:00,0.69366,0.69367,0.69366,0.69367,19900000.0
2005-08-04 05:23:00,0.69364,0.69364,0.69359,0.69364,185200000.0
2005-08-04 05:24:00,0.69365,0.69366,0.69356,0.69356,32800000.0
2005-08-04 05:25:00,0.69362,0.69365,0.69356,0.69358,180999993.0
2005-08-04 05:26:00,0.69358,0.69362,0.69355,0.69355,95100001.0
2005-08-04 05:27:00,0.69356,0.69356,0.69355,0.69355,33499999.0
2005-08-04 05:28:00,0.69345,0.69349,0.69334,0.69349,176500000.0
2005-08-04 05:29:00,0.69355,0.69365,0.69354,0.69354,220599999.0
2005-08-04 05:30:00,0.69346,0.69351,0.69342,0.69345,201300003.0
2005-08-04 05:31:00,0.69349,0.69351,0.69333,0.6934,153200002.0
2005-08-04 05:32:00,0.69342,0.69359,0.69332,0.69332,240099998.0
2005-08-04 05:33:00,0.69348,0.69348,0.6934,0.69342,79899999.0
2005-08-04 05:34:00,0.6934,0.69345,0.6934,0.69342,61200000.0
2005-08-04 05:35:00,0.69345,0.69345,0.69343,0.69345,85999999.0
2005-08-04 05:36:00,0.69342,0.69342,0.69342,0.69342,47799999.0
2005-08-04 05:37:00,0.69342,0.69343,0.6934,0.69343,38300000.0
2005-08-04 05:38:00,0.69345,0.69348,0.69345,0.69348,49899998.0
2005-08-04 05:39:00,0.69338,0.69352,0.69338,0.69347,81200002.0
2005-08-04 05:40:00,0.69349,0.69349,0.69336,0.69338,81500002.0
2005-08-04 05:41:00,0.69331,0.69336,0.69309,0.69312,220900004.0
2005-08-04 05:42:00,0.6931,0.69326,0.6931,0.69326,22100000.0
2005-08-04 05:43:00,0.69331,0.69331,0.69314,0.69323,163399998.0
2005-08-04 05:44:00,0.6933,0.6933,0.69327,0.6933,63700000.0
2005-08-04 05:45:00,0.6933,0.69335,0.69308,0.69308,144500002.0
2005-08-04 05:46:00,0.69319,0.69326,0.69319,0.69326,53399997.0
2005-08-04 05:47:00,0.6933,0.69338,0.6933,0.69335,153900001.0
2005-08-04 05:48:00,0.69333,0.69333,0.69333,0.69333,26300000.0
2005-08-04 05:49:00,0.69335,0.69338,0.6933,0.6933,115500000.0
2005-08-04 05:50:00,0.69333,0.69334,0.69331,0.69331,59699999.0
2005-08-04 05:51:00,0.69331,0.69331,0.69317,0.6932,133600001.0
2005-08-04 05:52:00,0.69323,0.69325,0.69318,0.69325,137499996.0
2005-08-04 05:53:00,0.69327,0.69329,0.69322,0.69322,190500001.0
2005-08-04 05:54:00,0.69322,0.69324,0.69321,0.69321,92599997.0
2005-08-04 05:55:00,0.69325,0.69337,0.6931,0.69332,192799994.0
2005-08-04 05:56:00,0.69317,0.69322,0.69317,0.69322,34900001.0
2005-08-04 05:57:00,0.69317,0.69324,0.69317,0.69321,50999998.0
2005-08-04 05:58:00,0.69313,0.69348,0.69294,0.69348,299700001.0
2005-08-04 05:59:00,0.69318,0.69322,0.69317,0.69322,113600003.0
2005-08-04 06:00:00,0.69324,0.69324,0.69319,0.6932,118100002.0
2005-08-04 06:01:00,0.69321,0.69328,0.69321,0.69328,37499998.0
2005-08-04 06:02:00,0.69318,0.69318,0.69307,0.69312,117000000.0
2005-08-04 06:03:00,0.69314,0.69315,0.69304,0.69304,99200000.0
2005-08-04 06:04:00,0.69303,0.6931,0.69303,0.69307,186799999.0
2005-08-04 06:05:00,0.69307,0.69311,0.69307,0.69311,25400000.0
2005-08-04 06:06:00,0.6931,0.69321,0.6931,0.69321,78100000.0
2005-08-04 06:07:00,0.6932,0.6932,0.69315,0.6932,223600002.0
2005-08-04 06:08:00,0.69322,0.69322,0.6932,0.6932,41499998.0
2005-08-04 06:09:00,0.69348,0.69356,0.6933,0.69352,116899998.0
2005-08-04 06:10:00,0.69324,0.69324,0.69318,0.69319,164800000.0
2005-08-04 06:11:00,0.69322,0.69322,0.6932,0.6932,37400001.0
2005-08-04 06:12:00,0.69325,0.69325,0.69318,0.69318,174099997.0
2005-08-04 06:13:00,0.69323,0.69323,0.6932,0.69322,114200002.0
2005-08-04 06:14:00,0.6932,0.69327,0.6932,0.69325,125199999.0
2005-08-04 06:15:00,0.69321,0.69322,0.69315,0.69315,148899999.0
2005-08-04 06:16:00,0.69324,0.69325,0.69318,0.69325,114900004.0
2005-08-04 06:17:00,0.69321,0.69321,0.69315,0.69315,134000003.0
2005-08-04 06:18:00,0.69315,0.69322,0.69315,0.6932,93699998.0
2005-08-04 06:19:00,0.69326,0.69326,0.69317,0.69322,188499997.0
2005-08-04 06:20:00,0.69321,0.69323,0.69319,0.69319,86100001.0
2005-08-04 06:21:00,0.69322,0.69324,0.6932,0.69321,91099997.0
2005-08-04 06:22:00,0.6932,0.69325,0.6932,0.69321,72300002.0
2005-08-04 06:23:00,0.69322,0.69325,0.69317,0.69318,192600001.0
2005-08-04 06:24:00,0.69327,0.69346,0.69323,0.69326,149500001.0
2005-08-04 06:25:00,0.6932,0.6932,0.69309,0.69316,288300001.0
2005-08-04 06:26:00,0.69314,0.69317,0.69314,0.69315,80399999.0
2005-08-04 06:27:00,0.69317,0.6932,0.69315,0.69315,162099998.0
2005-08-04 06:28:00,0.69316,0.69316,0.69304,0.6931,110099998.0
2005-08-04 06:29:00,0.69312,0.69318,0.69307,0.69307,122700001.0
2005-08-04 06:30:00,0.69307,0.69313,0.69307,0.69313,117500000.0
2005-08-04 06:31:00,0.69305,0.69312,0.69303,0.69306,199399996.0
2005-08-04 06:32:00,0.69308,0.69308,0.69307,0.69307,15200000.0
2005-08-04 06:33:00,0.69301,0.69305,0.693,0.69301,150200000.0
2005-08-04 06:34:00,0.69302,0.69327,0.693,0.69327,105200002.0
2005-08-04 06:35:00,0.69303,0.69303,0.69302,0.69302,4800000.0
2005-08-04 06:36:00,0.693,0.693,0.693,0.693,44000000.0
2005-08-04 06:37:00,0.69302,0.69311,0.69297,0.69311,137799998.0
2005-08-04 06:38:00,0.69302,0.69306,0.69302,0.69306,56399997.0
2005-08-04 06:39:00,0.69312,0.69312,0.69309,0.69309,38399999.0
2005-08-04 06:40:00,0.69313,0.69313,0.69307,0.69309,48800001.0
2005-08-04 06:41:00,0.69305,0.69306,0.69305,0.69306,46999999.0
2005-08-04 06:42:00,0.69312,0.69314,0.69307,0.69309,97899999.0
2005-08-04 06:43:00,0.69308,0.69308,0.69305,0.69306,143699998.0
2005-08-04 06:44:00,0.69305,0.69311,0.69302,0.69305,231199997.0
2005-08-04 06:45:00,0.69318,0.69337,0.69294,0.69294,273400001.0
2005-08-04 06:46:00,0.6929,0.6929,0.69279,0.69281,231399996.0
2005-08-04 06:47:00,0.69289,0.69304,0.69289,0.69298,134699998.0
2005-08-04 06:48:00,0.69292,0.69293,0.69292,0.69293,30800000.0
2005-08-04 06:49:00,0.69295,0.69295,0.69295,0.69295,53900001.0
2005-08-04 06:50:00,0.69299,0.69305,0.69295,0.69298,106999998.0
2005-08-04 06:51:00,0.69298,0.69299,0.69292,0.69299,121999997.0
2005-08-04 06:52:00,0.69292,0.693,0.69292,0.69299,83000000.0
2005-08-04 06:53:00,0.69308,0.69308,0.693,0.693,80500003.0
2005-08-04 06:54:00,0.69302,0.69302,0.69302,0.69302,15900000.0
2005-08-04 06:55:00,0.69305,0.69308,0.69302,0.69302,97700002.0
2005-08-04 06:56:00,0.693,0.69308,0.693,0.69302,244899999.0
2005-08-04 06:57:00,0.693,0.693,0.693,0.693,12700000.0
2005-08-04 06:58:00,0.69305,0.69305,0.69305,0.69305,10400000.0
2005-08-04 06:59:00,0.693,0.69305,0.693,0.69305,122199998.0
2005-08-04 07:00:00,0.693,0.69305,0.693,0.69305,60699998.0
2005-08-04 07:01:00,0.69302,0.69305,0.69302,0.69302,157100001.0
2005-08-04 07:02:00,0.693,0.69309,0.69296,0.69309,156900000.0
2005-08-04 07:03:00,0.69311,0.69311,0.69311,0.69311,16600000.0
2005-08-04 07:04:00,0.69307,0.6931,0.69304,0.69304,148100000.0
2005-08-04 07:05:00,0.69303,0.69307,0.69298,0.69298,101500001.0
2005-08-04 07:06:00,0.69298,0.693,0.69298,0.69299,140399998.0
2005-08-04 07:07:00,0.693,0.69305,0.693,0.69305,23000000.0
2005-08-04 07:08:00,0.69308,0.69311,0.69301,0.69301,103000001.0
2005-08-04 07:09:00,0.69303,0.69308,0.69303,0.69305,119900000.0
2005-08-04 07:10:00,0.69304,0.69313,0.69304,0.6931,113100001.0
2005-08-04 07:11:00,0.69315,0.69318,0.69312,0.69312,148400004.0
2005-08-04 07:12:00,0.69304,0.69315,0.69301,0.69315,174699999.0
2005-08-04 07:13:00,0.69316,0.69321,0.69313,0.69319,184799999.0
2005-08-04 07:14:00,0.6932,0.69322,0.69313,0.69317,156400002.0
2005-08-04 07:15:00,0.69322,0.69329,0.69322,0.69329,125899996.0
2005-08-04 07:16:00,0.69333,0.69337,0.69323,0.69325,153800000.0
2005-08-04 07:17:00,0.69322,0.69329,0.69322,0.69329,104400000.0
2005-08-04 07:18:00,0.69329,0.69331,0.69323,0.69327,229399999.0
2005-08-04 07:19:00,0.69327,0.69333,0.69324,0.69324,142200003.0
2005-08-04 07:20:00,0.69321,0.69329,0.6932,0.6932,185999999.0
2005-08-04 07:21:00,0.69319,0.69319,0.69317,0.69317,103799997.0
2005-08-04 07:22:00,0.69322,0.69324,0.6932,0.69323,54200000.0
2005-08-04 07:23:00,0.69322,0.6933,0.69322,0.69322,86300001.0
2005-08-04 07:24:00,0.69317,0.6932,0.69317,0.6932,68800001.0
2005-08-04 07:25:00,0.69318,0.6932,0.69318,0.6932,60000001.0
2005-08-04 07:26:00,0.6932,0.6932,0.69318,0.69318,113299999.0
2005-08-04 07:27:00,0.69321,0.69326,0.69321,0.69326,6400000.0
2005-08-04 07:28:00,0.69326,0.69329,0.69321,0.69329,61500001.0
2005-08-04 07:29:00,0.69331,0.6934,0.69323,0.69336,146200004.0
2005-08-04 07:30:00,0.69335,0.69335,0.69321,0.69327,156500005.0
2005-08-04 07:31:00,0.6933,0.6933,0.69325,0.69326,89299999.0
2005-08-04 07:32:00,0.69327,0.69343,0.69326,0.69343,94200000.0
2005-08-04 07:33:00,0.69348,0.69355,0.6934,0.69351,182300001.0
2005-08-04 07:34:00,0.69345,0.69353,0.69341,0.69345,170400005.0
2005-08-04 07:35:00,0.69349,0.69357,0.69349,0.69352,140200000.0
2005-08-04 07:36:00,0.69365,0.69373,0.69365,0.69365,53500001.0
2005-08-04 07:37:00,0.69372,0.69375,0.69359,0.6937,212699997.0
2005-08-04 07:38:00,0.69371,0.69372,0.69367,0.6937,255199999.0
2005-08-04 07:39:00,0.69368,0.69372,0.69367,0.69368,97800000.0
2005-08-04 07:40:00,0.69371,0.69372,0.69363,0.69363,190700000.0
2005-08-04 07:41:00,0.69372,0.69377,0.69371,0.69375,170899998.0
2005-08-04 07:42:00,0.69372,0.69373,0.69371,0.69371,66199998.0
2005-08-04 07:43:00,0.6937,0.69378,0.6937,0.69373,129499999.0
2005-08-04 07:44:00,0.69367,0.69371,0.69367,0.69371,129099998.0
2005-08-04 07:45:00,0.6937,0.69375,0.6937,0.6937,155500001.0
2005-08-04 07:46:00,0.69371,0.69379,0.69371,0.69371,203100001.0
2005-08-04 07:47:00,0.69375,0.69375,0.69375,0.69375,44799998.0
2005-08-04 07:48:00,0.69372,0.69378,0.69372,0.69375,114300000.0
2005-08-04 07:49:00,0.69372,0.69373,0.69372,0.69373,60000000.0
2005-08-04 07:50:00,0.69373,0.69373,0.69364,0.69364,125399996.0
2005-08-04 07:51:00,0.6936,0.69372,0.6936,0.69367,152199999.0
2005-08-04 07:52:00,0.6937,0.6937,0.69367,0.69367,53599999.0
2005-08-04 07:53:00,0.69365,0.69365,0.6936,0.69363,105800000.0
2005-08-04 07:54:00,0.69358,0.69362,0.69355,0.69357,172299999.0
2005-08-04 07:55:00,0.69354,0.6937,0.69354,0.69362,186099999.0
2005-08-04 07:56:00,0.69358,0.6937,0.69358,0.6937,175599999.0
2005-08-04 07:57:00,0.69365,0.69367,0.69365,0.69367,74199996.0
2005-08-04 07:58:00,0.69356,0.69386,0.69356,0.69364,134400004.0
2005-08-04 07:59:00,0.69362,0.69365,0.69362,0.69365,38300002.0
2005-08-04 08:00:00,0.6936,0.69364,0.69358,0.69363,204000001.0
2005-08-04 08:01:00,0.69365,0.69365,0.6936,0.69363,40600001.0
2005-08-04 08:02:00,0.69367,0.69367,0.69365,0.69365,40700001.0
2005-08-04 08:03:00,0.69371,0.69383,0.69371,0.69382,55400000.0
2005-08-04 08:04:00,0.69382,0.69388,0.69382,0.69387,23700000.0
2005-08-04 08:05:00,0.69383,0.69385,0.69381,0.69385,155600002.0
2005-08-04 08:06:00,0.69377,0.69381,0.69377,0.69381,16700000.0
2005-08-04 08:07:00,0.69386,0.69387,0.69371,0.69371,157799999.0
2005-08-04 08:08:00,0.69377,0.69387,0.69373,0.69387,68200002.0
2005-08-04 08:09:00,0.69389,0.69392,0.69388,0.69388,93299999.0
2005-08-04 08:10:00,0.69383,0.69383,0.69371,0.69372,160800002.0
2005-08-04 08:11:00,0.69372,0.6938,0.69363,0.69366,165700002.0
2005-08-04 08:12:00,0.69368,0.69368,0.6935,0.69358,217199996.0
2005-08-04 08:13:00,0.69352,0.69356,0.69343,0.69356,174099996.0
2005-08-04 08:14:00,0.69371,0.69384,0.69371,0.69384,95499997.0
2005-08-04 08:15:00,0.69391,0.69394,0.69368,0.69374,182500002.0
2005-08-04 08:16:00,0.69375,0.69375,0.69364,0.69366,83899999.0
2005-08-04 08:17:00,0.69373,0.69379,0.69373,0.69379,28100000.0
2005-08-04 08:18:00,0.69379,0.6938,0.6937,0.6937,113900002.0
2005-08-04 08:19:00,0.69363,0.69367,0.6936,0.69362,185499999.0
2005-08-04 08:20:00,0.69362,0.69372,0.6936,0.69369,175599999.0
2005-08-04 08:21:00,0.69374,0.69374,0.69363,0.69363,54300002.0
2005-08-04 08:22:00,0.69361,0.69362,0.69356,0.69361,208699997.0
2005-08-04 08:23:00,0.69357,0.69363,0.69357,0.69361,162299998.0
2005-08-04 08:24:00,0.69353,0.69355,0.69352,0.69355,150900001.0
2005-08-04 08:25:00,0.69348,0.69351,0.69348,0.69348,31200000.0
2005-08-04 08:26:00,0.69343,0.69343,0.69343,0.69343,6600000.0
2005-08-04 08:27:00,0.69347,0.69352,0.69345,0.69347,117600000.0
2005-08-04 08:28:00,0.69353,0.69357,0.69353,0.69357,16000000.0
2005-08-04 08:29:00,0.6936,0.6936,0.69358,0.69359,89399999.0
2005-08-04 08:30:00,0.69363,0.69368,0.69363,0.69365,113300000.0
2005-08-04 08:31:00,0.6936,0.69362,0.69354,0.69354,244000002.0
2005-08-04 08:32:00,0.6935,0.69355,0.6935,0.69355,158900002.0
2005-08-04 08:33:00,0.69356,0.6936,0.69356,0.6936,235799998.0
2005-08-04 08:34:00,0.69363,0.69368,0.69362,0.69366,80200001.0
2005-08-04 08:35:00,0.69366,0.69375,0.69366,0.6937,90200000.0
2005-08-04 08:36:00,0.69363,0.69366,0.69363,0.69366,16400000.0
2005-08-04 08:37:00,0.69366,0.69369,0.69361,0.69369,99699997.0
2005-08-04 08:38:00,0.69365,0.69365,0.69353,0.69365,183299995.0
2005-08-04 08:39:00,0.69364,0.69367,0.69359,0.6936,60900000.0
2005-08-04 08:40:00,0.69352,0.69359,0.69351,0.69359,74400001.0
2005-08-04 08:41:00,0.69362,0.69369,0.69362,0.69369,20000000.0
2005-08-04 08:42:00,0.69372,0.69377,0.69369,0.69375,183499998.0
2005-08-04 08:43:00,0.6937,0.6937,0.6936,0.6936,148800004.0
2005-08-04 08:44:00,0.69363,0.69365,0.69348,0.69351,170100004.0
2005-08-04 08:45:00,0.69349,0.69358,0.69349,0.69353,127700004.0
2005-08-04 08:46:00,0.69355,0.69355,0.6935,0.69352,86499999.0
2005-08-04 08:47:00,0.69352,0.69356,0.6935,0.69354,85500001.0
2005-08-04 08:48:00,0.6935,0.6935,0.69348,0.69348,57599999.0
2005-08-04 08:49:00,0.69345,0.69349,0.69341,0.69342,212599998.0
2005-08-04 08:50:00,0.69335,0.69343,0.69335,0.69337,138900001.0
2005-08-04 08:51:00,0.69333,0.69333,0.69323,0.69323,202599994.0
2005-08-04 08:52:00,0.69319,0.6933,0.69319,0.6933,106500000.0
2005-08-04 08:53:00,0.69329,0.69341,0.69329,0.69341,102900000.0
2005-08-04 08:54:00,0.69355,0.69355,0.69355,0.69355,75399997.0
2005-08-04 08:55:00,0.6936,0.6936,0.69345,0.69357,87800000.0
2005-08-04 08:56:00,0.6937,0.69376,0.69365,0.69375,135099999.0
2005-08-04 08:57:00,0.69378,0.69378,0.69371,0.69375,75199998.0
2005-08-04 08:58:00,0.69379,0.69384,0.69378,0.69382,151200000.0
2005-08-04 08:59:00,0.69381,0.69386,0.69379,0.69379,150899998.0
2005-08-04 09:00:00,0.69376,0.69376,0.69363,0.69368,61199999.0
2005-08-04 09:01:00,0.69372,0.69383,0.69372,0.69381,178800002.0
2005-08-04 09:02:00,0.69385,0.69388,0.69384,0.69388,73400003.0
2005-08-04 09:03:00,0.69392,0.69396,0.69387,0.69391,120299999.0
2005-08-04 09:04:00,0.69397,0.69399,0.69396,0.69397,92999999.0
2005-08-04 09:05:00,0.69395,0.69396,0.69381,0.69396,101000000.0
2005-08-04 09:06:00,0.69395,0.69405,0.69389,0.69405,112400000.0
2005-08-04 09:07:00,0.69403,0.69405,0.69397,0.69402,145300000.0
2005-08-04 09:08:00,0.69401,0.69402,0.69392,0.69392,220899997.0
2005-08-04 09:09:00,0.69392,0.69392,0.69384,0.69384,35900000.0
2005-08-04 09:10:00,0.69383,0.69385,0.69379,0.69381,131199998.0
2005-08-04 09:11:00,0.69379,0.69388,0.69378,0.69388,212499996.0
2005-08-04 09:12:00,0.69388,0.6939,0.69382,0.69382,168800000.0
2005-08-04 09:13:00,0.69388,0.69403,0.69388,0.69402,209199997.0
2005-08-04 09:14:00,0.69394,0.69394,0.69382,0.69382,67300001.0
2005-08-04 09:15:00,0.69383,0.69388,0.69382,0.69386,116000004.0
2005-08-04 09:16:00,0.69385,0.69385,0.69378,0.69382,133400001.0
2005-08-04 09:17:00,0.69379,0.6938,0.69374,0.69374,74100000.0
2005-08-04 09:18:00,0.69372,0.69378,0.6937,0.69378,96500001.0
2005-08-04 09:19:00,0.69378,0.69382,0.69374,0.69374,72600000.0
2005-08-04 09:20:00,0.69374,0.69377,0.69373,0.69376,127499998.0
2005-08-04 09:21:00,0.69375,0.69378,0.69372,0.69377,156600000.0
2005-08-04 09:22:00,0.69377,0.69381,0.69374,0.69379,114699998.0
2005-08-04 09:23:00,0.69373,0.69373,0.69366,0.69373,177999998.0
2005-08-04 09:24:00,0.69365,0.69371,0.69356,0.69371,155099996.0
2005-08-04 09:25:00,0.69375,0.6939,0.6937,0.6939,125899998.0
2005-08-04 09:26:00,0.69385,0.69385,0.69374,0.69376,210400003.0
2005-08-04 09:27:00,0.6938,0.69398,0.6938,0.69384,131600003.0
2005-08-04 09:28:00,0.6938,0.69385,0.69378,0.69378,106000001.0
2005-08-04 09:29:00,0.69376,0.69376,0.69368,0.69368,177999998.0
2005-08-04 09:30:00,0.69367,0.69378,0.69367,0.69373,223600002.0
2005-08-04 09:31:00,0.69369,0.69374,0.69369,0.69374,56599998.0
2005-08-04 09:32:00,0.69369,0.6937,0.69364,0.6937,71800000.0
2005-08-04 09:33:00,0.69368,0.69376,0.69366,0.69366,163900002.0
2005-08-04 09:34:00,0.69365,0.69373,0.69365,0.69367,106300000.0
2005-08-04 09:35:00,0.69372,0.6938,0.6937,0.69376,35700000.0
2005-08-04 09:36:00,0.69368,0.69369,0.69358,0.69358,105399998.0
2005-08-04 09:37:00,0.69364,0.69374,0.69364,0.6937,151000000.0
2005-08-04 09:38:00,0.69382,0.69387,0.69382,0.69386,58900000.0
2005-08-04 09:39:00,0.69377,0.69377,0.69369,0.69374,91600000.0
2005-08-04 09:40:00,0.69371,0.6938,0.6937,0.69378,246399993.0
2005-08-04 09:41:00,0.69378,0.69382,0.69374,0.69378,132999999.0
2005-08-04 09:42:00,0.6938,0.6938,0.69367,0.69376,150000003.0
2005-08-04 09:43:00,0.69381,0.69385,0.69366,0.69371,142800001.0
2005-08-04 09:44:00,0.69366,0.69371,0.69366,0.69371,17100000.0
2005-08-04 09:45:00,0.69378,0.69394,0.6937,0.69394,122299997.0
2005-08-04 09:46:00,0.69393,0.69393,0.6937,0.6937,51799998.0
2005-08-04 09:47:00,0.69368,0.69371,0.69368,0.6937,209999997.0
2005-08-04 09:48:00,0.69366,0.69375,0.69366,0.69372,71000001.0
2005-08-04 09:49:00,0.69371,0.69379,0.69366,0.69379,228599997.0
2005-08-04 09:50:00,0.69388,0.69388,0.69383,0.69383,130300000.0
2005-08-04 09:51:00,0.69381,0.69386,0.69378,0.69382,97700001.0
2005-08-04 09:52:00,0.69387,0.69388,0.69382,0.69386,100599998.0
2005-08-04 09:53:00,0.69384,0.69387,0.69381,0.69385,222600003.0
2005-08-04 09:54:00,0.69381,0.69395,0.69381,0.69395,67999999.0
2005-08-04 09:55:00,0.69395,0.69398,0.6939,0.69398,124299996.0
2005-08-04 09:56:00,0.69395,0.69395,0.69387,0.6939,251800006.0
2005-08-04 09:57:00,0.69385,0.69389,0.69381,0.69385,112200002.0
2005-08-04 09:58:00,0.69387,0.6939,0.69385,0.6939,73300000.0
2005-08-04 09:59:00,0.6939,0.6939,0.69385,0.69385,114700001.0
2005-08-04 10:00:00,0.6938,0.69388,0.6938,0.69388,120800004.0
2005-08-04 10:01:00,0.69396,0.69399,0.69389,0.69396,282200000.0
2005-08-04 10:02:00,0.69398,0.69398,0.69385,0.69391,210899993.0
2005-08-04 10:03:00,0.69397,0.69403,0.69395,0.69403,142900003.0
2005-08-04 10:04:00,0.69406,0.69406,0.69397,0.69397,37400001.0
2005-08-04 10:05:00,0.69396,0.69406,0.69396,0.69398,125300001.0
2005-08-04 10:06:00,0.69387,0.69399,0.6938,0.69399,98999999.0
2005-08-04 10:07:00,0.69397,0.69403,0.69393,0.69403,175000000.0
2005-08-04 10:08:00,0.69407,0.6941,0.69399,0.69403,234500000.0
2005-08-04 10:09:00,0.69399,0.69403,0.69395,0.69398,140200000.0
2005-08-04 10:10:00,0.694,0.69402,0.69397,0.69397,202899999.0
2005-08-04 10:11:00,0.69393,0.69393,0.69385,0.69387,56300000.0
2005-08-04 10:12:00,0.69392,0.69393,0.69386,0.69392,286000003.0
2005-08-04 10:13:00,0.6939,0.69391,0.6938,0.69391,171900000.0
2005-08-04 10:14:00,0.69403,0.69407,0.694,0.69405,79999999.0
2005-08-04 10:15:00,0.694,0.69402,0.69389,0.69389,167499999.0
2005-08-04 10:16:00,0.69388,0.69396,0.69388,0.69392,167000000.0
2005-08-04 10:17:00,0.69393,0.69394,0.69388,0.6939,271300001.0
2005-08-04 10:18:00,0.69391,0.69391,0.69381,0.69382,95700000.0
2005-08-04 10:19:00,0.69383,0.69383,0.69376,0.69376,166199999.0
2005-08-04 10:20:00,0.69374,0.69377,0.69368,0.69377,162300001.0
2005-08-04 10:21:00,0.69371,0.6938,0.69367,0.6938,142699997.0
2005-08-04 10:22:00,0.69392,0.69416,0.69389,0.69416,153800004.0
2005-08-04 10:23:00,0.69429,0.69434,0.69421,0.69429,122100003.0
2005-08-04 10:24:00,0.69428,0.69428,0.69417,0.69424,238200002.0
2005-08-04 10:25:00,0.69418,0.6942,0.6941,0.6941,198900004.0
2005-08-04 10:26:00,0.69414,0.69414,0.69407,0.69414,86800001.0
2005-08-04 10:27:00,0.69416,0.69423,0.6941,0.69423,39000000.0
2005-08-04 10:28:00,0.6943,0.6945,0.6943,0.69444,178800001.0
2005-08-04 10:29:00,0.69441,0.69455,0.69435,0.69442,260600000.0
2005-08-04 10:30:00,0.69449,0.69452,0.69433,0.69445,237899997.0
2005-08-04 10:31:00,0.69434,0.69447,0.69434,0.69437,83699999.0
2005-08-04 10:32:00,0.69434,0.69439,0.69431,0.69432,102599998.0
2005-08-04 10:33:00,0.69426,0.69434,0.69426,0.69432,146599999.0
2005-08-04 10:34:00,0.6943,0.6943,0.69425,0.69427,142199998.0
2005-08-04 10:35:00,0.69427,0.69427,0.69416,0.69426,105499997.0
2005-08-04 10:36:00,0.69425,0.69425,0.69417,0.69425,117800001.0
2005-08-04 10:37:00,0.69418,0.69422,0.69415,0.6942,188400001.0
2005-08-04 10:38:00,0.69426,0.69438,0.69425,0.69425,169499999.0
2005-08-04 10:39:00,0.6942,0.69421,0.69412,0.69412,105200001.0
2005-08-04 10:40:00,0.69409,0.69416,0.69409,0.69412,216299999.0
2005-08-04 10:41:00,0.69417,0.69422,0.6941,0.6942,153300004.0
2005-08-04 10:42:00,0.69417,0.69422,0.69415,0.69415,54800000.0
2005-08-04 10:43:00,0.69415,0.6942,0.69412,0.69412,140700002.0
2005-08-04 10:44:00,0.69406,0.69412,0.69405,0.6941,121800000.0
2005-08-04 10:45:00,0.6941,0.69415,0.69409,0.69414,114899997.0
2005-08-04 10:46:00,0.69408,0.69418,0.69408,0.69418,143400002.0
2005-08-04 10:47:00,0.69418,0.69418,0.69412,0.69412,96599997.0
2005-08-04 10:48:00,0.69416,0.69422,0.69415,0.69417,173899997.0
2005-08-04 10:49:00,0.69421,0.69428,0.69421,0.69428,123400002.0
2005-08-04 10:50:00,0.69418,0.6942,0.69404,0.69404,146300001.0
2005-08-04 10:51:00,0.69405,0.69411,0.69399,0.69405,97500003.0
2005-08-04 10:52:00,0.69408,0.69413,0.69407,0.69407,44900000.0
2005-08-04 10:53:00,0.69406,0.69414,0.69406,0.69408,68599998.0
2005-08-04 10:54:00,0.69407,0.69407,0.69395,0.69395,98300002.0
2005-08-04 10:55:00,0.69393,0.69409,0.69392,0.69409,150199997.0
2005-08-04 10:56:00,0.69408,0.69408,0.69392,0.694,101099999.0
2005-08-04 10:57:00,0.69395,0.69402,0.69394,0.69394,182000002.0
2005-08-04 10:58:00,0.69392,0.69392,0.6939,0.69391,93800001.0
2005-08-04 10:59:00,0.69386,0.6939,0.69383,0.6939,169200001.0
2005-08-04 11:00:00,0.69386,0.69387,0.69377,0.69384,144299999.0
2005-08-04 11:01:00,0.69386,0.69389,0.69384,0.69384,48599999.0
2005-08-04 11:02:00,0.69381,0.69388,0.6938,0.69388,107600002.0
2005-08-04 11:03:00,0.69394,0.69399,0.69393,0.69398,105200001.0
2005-08-04 11:04:00,0.69402,0.69408,0.69397,0.69408,133199998.0
2005-08-04 11:05:00,0.69398,0.69398,0.69389,0.69393,91199998.0
2005-08-04 11:06:00,0.69395,0.69395,0.69392,0.69395,178500001.0
2005-08-04 11:07:00,0.69392,0.69398,0.69392,0.69392,142599999.0
2005-08-04 11:08:00,0.69398,0.69399,0.69388,0.69394,229899998.0
2005-08-04 11:09:00,0.69395,0.69395,0.69395,0.69395,141899998.0
2005-08-04 11:10:00,0.69397,0.69398,0.69396,0.69396,36600001.0
2005-08-04 11:11:00,0.69399,0.69404,0.69395,0.69404,197499999.0
2005-08-04 11:12:00,0.69402,0.69402,0.69391,0.69395,134999998.0
2005-08-04 11:13:00,0.69393,0.69398,0.69393,0.69396,123700001.0
2005-08-04 11:14:00,0.69397,0.69397,0.69388,0.69392,168700000.0
2005-08-04 11:15:00,0.69399,0.69399,0.69394,0.69396,166800002.0
2005-08-04 11:16:00,0.69395,0.69395,0.69387,0.69395,149300002.0
2005-08-04 11:17:00,0.69393,0.69393,0.69383,0.69383,235700004.0
2005-08-04 11:18:00,0.69383,0.69387,0.6938,0.69387,92200002.0
2005-08-04 11:19:00,0.69385,0.69385,0.69374,0.69383,304000000.0
2005-08-04 11:20:00,0.69382,0.69385,0.6938,0.6938,90799999.0
2005-08-04 11:21:00,0.6938,0.6938,0.69373,0.69378,199200003.0
2005-08-04 11:22:00,0.6938,0.69382,0.69377,0.69377,150799995.0
2005-08-04 11:23:00,0.69381,0.69381,0.69375,0.69377,58100000.0
2005-08-04 11:24:00,0.6938,0.69382,0.69375,0.6938,57500001.0
2005-08-04 11:25:00,0.69375,0.69375,0.69371,0.69372,114300004.0
2005-08-04 11:26:00,0.6937,0.69375,0.69359,0.69359,94200002.0
2005-08-04 11:27:00,0.69343,0.69343,0.69334,0.69339,107399999.0
2005-08-04 11:28:00,0.69342,0.69346,0.69337,0.69339,160099998.0
2005-08-04 11:29:00,0.69333,0.69335,0.69328,0.69335,32700000.0
2005-08-04 11:30:00,0.69339,0.69339,0.69329,0.69339,182700001.0
2005-08-04 11:31:00,0.69334,0.69337,0.6933,0.6933,81299998.0
2005-08-04 11:32:00,0.69336,0.69341,0.69334,0.69338,192999999.0
2005-08-04 11:33:00,0.69337,0.69343,0.69326,0.69326,163800002.0
2005-08-04 11:34:00,0.69318,0.69318,0.69297,0.69302,95600001.0
2005-08-04 11:35:00,0.69297,0.69304,0.69293,0.69303,229000001.0
2005-08-04 11:36:00,0.69301,0.69304,0.69298,0.69299,252000003.0
2005-08-04 11:37:00,0.69302,0.69305,0.693,0.693,92499999.0
2005-08-04 11:38:00,0.69297,0.69301,0.69297,0.69301,23900000.0
2005-08-04 11:39:00,0.693,0.69313,0.69299,0.69313,41300000.0
2005-08-04 11:40:00,0.69316,0.69316,0.69303,0.69303,53200000.0
2005-08-04 11:41:00,0.69307,0.6931,0.69297,0.69302,190200001.0
2005-08-04 11:42:00,0.693,0.693,0.69294,0.69294,64300000.0
2005-08-04 11:43:00,0.69296,0.69307,0.69296,0.69307,84499998.0
2005-08-04 11:44:00,0.69307,0.69307,0.69301,0.69303,119800002.0
2005-08-04 11:45:00,0.69305,0.69315,0.69302,0.69315,212899995.0
2005-08-04 11:46:00,0.69315,0.69321,0.69314,0.69318,101699998.0
2005-08-04 11:47:00,0.69323,0.69331,0.69323,0.69331,35800000.0
2005-08-04 11:48:00,0.69327,0.69329,0.69323,0.69326,162900000.0
2005-08-04 11:49:00,0.69323,0.69328,0.69322,0.69326,77099999.0
2005-08-04 11:50:00,0.69314,0.6932,0.69312,0.6932,233099998.0
2005-08-04 11:51:00,0.69318,0.69327,0.69312,0.69312,313000000.0
2005-08-04 11:52:00,0.69312,0.69314,0.69307,0.69314,155700002.0
2005-08-04 11:53:00,0.69312,0.69312,0.69307,0.6931,216600000.0
2005-08-04 11:54:00,0.69302,0.69307,0.69302,0.69307,86099998.0
2005-08-04 11:55:00,0.69313,0.69313,0.69298,0.693,178200002.0
2005-08-04 11:56:00,0.693,0.69307,0.693,0.69302,166200002.0
2005-08-04 11:57:00,0.69298,0.69298,0.69276,0.69282,117300004.0
2005-08-04 11:58:00,0.69278,0.6928,0.69271,0.69275,74100000.0
2005-08-04 11:59:00,0.6928,0.69281,0.69271,0.69274,185799999.0
2005-08-04 12:00:00,0.69265,0.69291,0.69262,0.69291,197600000.0
2005-08-04 12:01:00,0.69294,0.69294,0.69271,0.69271,160000002.0
2005-08-04 12:02:00,0.69283,0.69283,0.69272,0.6928,129400001.0
2005-08-04 12:03:00,0.6929,0.69301,0.6929,0.69297,91699999.0
2005-08-04 12:04:00,0.69303,0.69316,0.69303,0.69311,107999998.0
2005-08-04 12:05:00,0.69305,0.69319,0.69305,0.69319,95700002.0
2005-08-04 12:06:00,0.69323,0.69328,0.69323,0.69325,130600003.0
2005-08-04 12:07:00,0.69326,0.69331,0.69325,0.69325,137499998.0
2005-08-04 12:08:00,0.69329,0.69329,0.69317,0.69321,207300002.0
2005-08-04 12:09:00,0.69316,0.69316,0.69302,0.69302,141800000.0
2005-08-04 12:10:00,0.693,0.6931,0.693,0.6931,63899998.0
2005-08-04 12:11:00,0.69315,0.6932,0.69309,0.6932,138599996.0
2005-08-04 12:12:00,0.69325,0.69334,0.69325,0.69325,92399999.0
2005-08-04 12:13:00,0.69325,0.69325,0.69317,0.69322,105400000.0
2005-08-04 12:14:00,0.69332,0.69345,0.69332,0.69342,120500000.0
2005-08-04 12:15:00,0.69336,0.69342,0.69334,0.69334,77599999.0
2005-08-04 12:16:00,0.69335,0.69341,0.69332,0.69341,168100000.0
2005-08-04 12:17:00,0.69338,0.69345,0.69334,0.69343,173199995.0
2005-08-04 12:18:00,0.69345,0.69347,0.69342,0.69342,45400001.0
2005-08-04 12:19:00,0.69351,0.69371,0.69351,0.69371,90199998.0
2005-08-04 12:20:00,0.69378,0.69392,0.69373,0.69392,132400000.0
2005-08-04 12:21:00,0.69392,0.69402,0.69392,0.69401,189299998.0
2005-08-04 12:22:00,0.69404,0.69412,0.69397,0.69412,255800004.0
2005-08-04 12:23:00,0.69411,0.69411,0.69398,0.69398,161900001.0
2005-08-04 12:24:00,0.69388,0.69396,0.69387,0.6939,204900000.0
2005-08-04 12:25:00,0.69391,0.69393,0.6939,0.69393,43000001.0
2005-08-04 12:26:00,0.69402,0.69407,0.69397,0.69405,185900002.0
2005-08-04 12:27:00,0.69407,0.6941,0.69398,0.6941,245299998.0
2005-08-04 12:28:00,0.694,0.694,0.69382,0.69382,104500000.0
2005-08-04 12:29:00,0.69377,0.6938,0.6937,0.69375,128400000.0
2005-08-04 12:30:00,0.69364,0.69367,0.69357,0.69367,192600005.0
2005-08-04 12:31:00,0.69374,0.69377,0.69369,0.69376,118500001.0
2005-08-04 12:32:00,0.6938,0.69388,0.6938,0.69387,155300003.0
2005-08-04 12:33:00,0.69402,0.69412,0.69402,0.69411,113499998.0
2005-08-04 12:34:00,0.69414,0.6943,0.69414,0.69427,129700001.0
2005-08-04 12:35:00,0.69428,0.6943,0.69423,0.69428,132000000.0
2005-08-04 12:36:00,0.69419,0.69419,0.69416,0.69416,33199999.0
2005-08-04 12:37:00,0.69417,0.69417,0.69383,0.69392,125299996.0
2005-08-04 12:38:00,0.69394,0.69401,0.69394,0.69398,106500001.0
2005-08-04 12:39:00,0.69401,0.69406,0.69393,0.69406,104500003.0
2005-08-04 12:40:00,0.6939,0.6939,0.69365,0.69376,102199998.0
2005-08-04 12:41:00,0.69393,0.69393,0.69388,0.6939,98500000.0
2005-08-04 12:42:00,0.69388,0.69398,0.69385,0.69395,132000001.0
2005-08-04 12:43:00,0.69391,0.69391,0.69387,0.69387,153900003.0
2005-08-04 12:44:00,0.69384,0.69391,0.69384,0.69385,121999998.0
2005-08-04 12:45:00,0.69379,0.69379,0.69364,0.69364,128699999.0
2005-08-04 12:46:00,0.6937,0.69372,0.69364,0.69364,62200000.0
2005-08-04 12:47:00,0.69365,0.69365,0.6936,0.69365,77300002.0
2005-08-04 12:48:00,0.69361,0.69361,0.6935,0.69356,124600001.0
2005-08-04 12:49:00,0.69364,0.69369,0.69354,0.69355,125300000.0
2005-08-04 12:50:00,0.69359,0.69367,0.69359,0.6936,205200000.0
2005-08-04 12:51:00,0.6936,0.69365,0.69359,0.69361,216199998.0
2005-08-04 12:52:00,0.69363,0.69366,0.6936,0.6936,156500001.0
2005-08-04 12:53:00,0.69365,0.69365,0.69352,0.69365,153200002.0
2005-08-04 12:54:00,0.69369,0.69369,0.69361,0.69362,66500000.0
2005-08-04 12:55:00,0.69355,0.69355,0.69327,0.69332,172500001.0
2005-08-04 12:56:00,0.69337,0.6935,0.69337,0.69343,114499999.0
2005-08-04 12:57:00,0.69344,0.69344,0.69335,0.6934,221300000.0
2005-08-04 12:58:00,0.69334,0.69342,0.69327,0.69327,113899998.0
2005-08-04 12:59:00,0.69329,0.6935,0.69324,0.69324,187300001.0
2005-08-04 13:00:00,0.69308,0.69323,0.69279,0.69323,100099999.0
2005-08-04 13:01:00,0.69357,0.69392,0.69357,0.69391,92999997.0
2005-08-04 13:02:00,0.69383,0.69392,0.69372,0.69372,208599997.0
2005-08-04 13:03:00,0.69365,0.69376,0.69365,0.69373,95500002.0
2005-08-04 13:04:00,0.69367,0.69377,0.69366,0.69376,168500002.0
2005-08-04 13:05:00,0.69371,0.69371,0.69349,0.69352,287700004.0
2005-08-04 13:06:00,0.69346,0.69346,0.69321,0.69321,161100000.0
2005-08-04 13:07:00,0.69306,0.69306,0.69284,0.69288,102400001.0
2005-08-04 13:08:00,0.69283,0.69287,0.69277,0.69287,105800001.0
2005-08-04 13:09:00,0.69304,0.6931,0.69301,0.69305,155199995.0
2005-08-04 13:10:00,0.69299,0.69307,0.69296,0.69307,136300000.0
2005-08-04 13:11:00,0.69299,0.69299,0.69268,0.69275,71900001.0
2005-08-04 13:12:00,0.69293,0.69297,0.69293,0.69297,68699998.0
2005-08-04 13:13:00,0.69298,0.69298,0.69287,0.69296,168899999.0
2005-08-04 13:14:00,0.69296,0.69309,0.69296,0.69309,100899998.0
2005-08-04 13:15:00,0.6931,0.69323,0.69306,0.69319,222500000.0
2005-08-04 13:16:00,0.69315,0.69318,0.69311,0.69317,167500001.0
2005-08-04 13:17:00,0.69326,0.69329,0.6932,0.69322,214500000.0
2005-08-04 13:18:00,0.69316,0.6932,0.69313,0.69319,145300003.0
2005-08-04 13:19:00,0.69319,0.69325,0.69319,0.69325,187400002.0
2005-08-04 13:20:00,0.69322,0.69329,0.69322,0.69327,165400001.0
2005-08-04 13:21:00,0.69325,0.69327,0.69325,0.69327,79800002.0
2005-08-04 13:22:00,0.69327,0.69327,0.69318,0.69327,86900000.0
2005-08-04 13:23:00,0.6932,0.69324,0.69319,0.69322,147900001.0
2005-08-04 13:24:00,0.69318,0.69325,0.69318,0.69325,83000002.0
2005-08-04 13:25:00,0.69327,0.6933,0.69325,0.69325,142199997.0
2005-08-04 13:26:00,0.69327,0.69335,0.69321,0.69333,218599999.0
2005-08-04 13:27:00,0.69332,0.69347,0.69329,0.69347,131200000.0
2005-08-04 13:28:00,0.69342,0.69343,0.69334,0.69337,114800001.0
2005-08-04 13:29:00,0.69336,0.69347,0.69336,0.69342,190500002.0
2005-08-04 13:30:00,0.69347,0.69348,0.69342,0.69343,98599999.0
2005-08-04 13:31:00,0.69347,0.69354,0.69345,0.69345,180599997.0
2005-08-04 13:32:00,0.69349,0.69355,0.69348,0.69355,66200002.0
2005-08-04 13:33:00,0.69355,0.69355,0.69348,0.6935,111399999.0
2005-08-04 13:34:00,0.69355,0.69355,0.6935,0.69352,181100002.0
2005-08-04 13:35:00,0.69348,0.69353,0.69346,0.69346,50200002.0
2005-08-04 13:36:00,0.69355,0.69355,0.6935,0.69352,137100001.0
2005-08-04 13:37:00,0.69349,0.69351,0.69344,0.6935,218900005.0
2005-08-04 13:38:00,0.69355,0.69371,0.6935,0.69371,125900000.0
2005-08-04 13:39:00,0.69377,0.69384,0.69375,0.69377,166400001.0
2005-08-04 13:40:00,0.69381,0.69384,0.69376,0.69382,72500001.0
2005-08-04 13:41:00,0.6938,0.69381,0.69379,0.69379,61099998.0
2005-08-04 13:42:00,0.6938,0.69381,0.69374,0.69374,174199999.0
2005-08-04 13:43:00,0.69371,0.69381,0.69371,0.69375,174199999.0
2005-08-04 13:44:00,0.69381,0.69386,0.69378,0.69378,73900002.0
2005-08-04 13:45:00,0.69376,0.69378,0.6937,0.6937,151900003.0
2005-08-04 13:46:00,0.6937,0.69373,0.69366,0.69368,94100001.0
2005-08-04 13:47:00,0.69368,0.69368,0.69362,0.69362,216299999.0
2005-08-04 13:48:00,0.69362,0.69365,0.69357,0.6936,135700002.0
2005-08-04 13:49:00,0.69362,0.69364,0.69355,0.69362,94500000.0
2005-08-04 13:50:00,0.69361,0.69373,0.69361,0.69373,162599999.0
2005-08-04 13:51:00,0.6937,0.69373,0.69358,0.69358,113400001.0
2005-08-04 13:52:00,0.69362,0.69363,0.69353,0.69353,214300000.0
2005-08-04 13:53:00,0.69359,0.69361,0.69349,0.69352,120800002.0
2005-08-04 13:54:00,0.69348,0.69348,0.69339,0.69342,75700000.0
2005-08-04 13:55:00,0.69343,0.69349,0.69343,0.69344,102000000.0
2005-08-04 13:56:00,0.69346,0.69346,0.6934,0.69344,182100003.0
2005-08-04 13:57:00,0.69338,0.69348,0.69336,0.69339,254700000.0
2005-08-04 13:58:00,0.69347,0.69354,0.69347,0.69352,89300000.0
2005-08-04 13:59:00,0.69344,0.69345,0.69343,0.69344,100700000.0
2005-08-04 14:00:00,0.69349,0.6937,0.69349,0.6937,126300000.0
2005-08-04 14:01:00,0.69365,0.69371,0.69361,0.69364,79099998.0
2005-08-04 14:02:00,0.69364,0.69374,0.69364,0.69365,295799995.0
2005-08-04 14:03:00,0.6937,0.69376,0.69367,0.69367,138400002.0
2005-08-04 14:04:00,0.69367,0.69368,0.69361,0.69361,86400002.0
2005-08-04 14:05:00,0.69353,0.69354,0.69352,0.69352,129100000.0
2005-08-04 14:06:00,0.69361,0.69361,0.69353,0.69359,183700003.0
2005-08-04 14:07:00,0.69359,0.6937,0.69359,0.69364,254099999.0
2005-08-04 14:08:00,0.69368,0.6937,0.69363,0.69368,153000000.0
2005-08-04 14:09:00,0.69369,0.69372,0.69368,0.69368,83100000.0
2005-08-04 14:10:00,0.69366,0.69373,0.69365,0.69373,120099997.0
2005-08-04 14:11:00,0.6937,0.6937,0.6937,0.6937,36700001.0
2005-08-04 14:12:00,0.69373,0.69373,0.69366,0.69371,97199999.0
2005-08-04 14:13:00,0.69376,0.69376,0.69366,0.69372,164199998.0
2005-08-04 14:14:00,0.69375,0.69377,0.6937,0.6937,96800001.0
2005-08-04 14:15:00,0.69372,0.69374,0.69368,0.69373,142100001.0
2005-08-04 14:16:00,0.69368,0.69373,0.69368,0.69369,91900001.0
2005-08-04 14:17:00,0.6937,0.69376,0.69369,0.69369,90600000.0
2005-08-04 14:18:00,0.69378,0.69384,0.69374,0.69377,152800000.0
2005-08-04 14:19:00,0.69373,0.69381,0.69368,0.69368,176500001.0
2005-08-04 14:20:00,0.69365,0.69378,0.69365,0.6937,188400000.0
2005-08-04 14:21:00,0.69372,0.69383,0.69372,0.69383,158900005.0
2005-08-04 14:22:00,0.69383,0.6939,0.69383,0.69384,55900000.0
2005-08-04 14:23:00,0.69388,0.69388,0.69379,0.69388,191300001.0
2005-08-04 14:24:00,0.69391,0.69391,0.69385,0.69386,42400000.0
2005-08-04 14:25:00,0.69387,0.6939,0.69385,0.69387,133900001.0
2005-08-04 14:26:00,0.69388,0.69402,0.69388,0.69402,127600002.0
2005-08-04 14:27:00,0.69402,0.69402,0.69384,0.69392,216799998.0
2005-08-04 14:28:00,0.69397,0.69398,0.69397,0.69398,43899998.0
2005-08-04 14:29:00,0.69404,0.69404,0.69392,0.69392,74200001.0
2005-08-04 14:30:00,0.69385,0.69393,0.69385,0.69386,127300000.0
2005-08-04 14:31:00,0.69381,0.69388,0.69381,0.69388,130100003.0
2005-08-04 14:32:00,0.69392,0.69392,0.69383,0.69383,210299995.0
2005-08-04 14:33:00,0.69384,0.69391,0.69383,0.69383,67200001.0
2005-08-04 14:34:00,0.69378,0.6938,0.69373,0.69378,67999997.0
2005-08-04 14:35:00,0.69378,0.69385,0.69376,0.69379,184499999.0
2005-08-04 14:36:00,0.69375,0.69376,0.69368,0.69376,108399997.0
2005-08-04 14:37:00,0.69376,0.69376,0.69367,0.6937,110600000.0
2005-08-04 14:38:00,0.69378,0.69381,0.69372,0.69374,189400000.0
2005-08-04 14:39:00,0.69372,0.69375,0.6937,0.69372,103700000.0
2005-08-04 14:40:00,0.69371,0.69375,0.69367,0.69373,89399999.0
2005-08-04 14:41:00,0.69375,0.69376,0.69365,0.69365,192100001.0
2005-08-04 14:42:00,0.69365,0.69371,0.69363,0.69363,149000002.0
2005-08-04 14:43:00,0.69363,0.69367,0.69358,0.69361,90099999.0
2005-08-04 14:44:00,0.69357,0.69363,0.69357,0.69358,87100000.0
2005-08-04 14:45:00,0.69355,0.69358,0.69351,0.69357,236400001.0
2005-08-04 14:46:00,0.6936,0.6936,0.69349,0.69353,207300000.0
2005-08-04 14:47:00,0.69358,0.69358,0.69346,0.69358,164600003.0
2005-08-04 14:48:00,0.69366,0.69368,0.69364,0.69366,132100001.0
2005-08-04 14:49:00,0.69359,0.69361,0.69354,0.6936,113699998.0
2005-08-04 14:50:00,0.69362,0.69374,0.69362,0.69367,196100000.0
2005-08-04 14:51:00,0.69377,0.69385,0.69377,0.69385,69200001.0
2005-08-04 14:52:00,0.69391,0.69398,0.6939,0.69397,79600001.0
2005-08-04 14:53:00,0.69397,0.694,0.69397,0.69397,174800003.0
2005-08-04 14:54:00,0.69389,0.69392,0.69385,0.69386,49900000.0
2005-08-04 14:55:00,0.69384,0.69388,0.69381,0.69388,117000000.0
2005-08-04 14:56:00,0.69384,0.69397,0.6938,0.69393,64200001.0
2005-08-04 14:57:00,0.69393,0.69398,0.69392,0.69395,130799998.0
2005-08-04 14:58:00,0.69396,0.69397,0.69394,0.69395,133999998.0
2005-08-04 14:59:00,0.69391,0.69398,0.6939,0.69398,88199998.0
2005-08-04 15:00:00,0.69403,0.69407,0.694,0.694,86900001.0
2005-08-04 15:01:00,0.69406,0.69414,0.69406,0.6941,109900001.0
2005-08-04 15:02:00,0.69412,0.69417,0.69412,0.69413,106099998.0
2005-08-04 15:03:00,0.69412,0.69413,0.69405,0.69405,90500002.0
2005-08-04 15:04:00,0.69401,0.69402,0.69394,0.694,243900001.0
2005-08-04 15:05:00,0.69397,0.69407,0.69397,0.69405,206799997.0
2005-08-04 15:06:00,0.69413,0.69415,0.69409,0.69413,114699999.0
2005-08-04 15:07:00,0.69419,0.6942,0.69414,0.6942,106700001.0
2005-08-04 15:08:00,0.69419,0.69434,0.69419,0.69428,69000002.0
2005-08-04 15:09:00,0.69427,0.69436,0.69427,0.6943,140999998.0
2005-08-04 15:10:00,0.6943,0.69431,0.69425,0.69425,112099998.0
2005-08-04 15:11:00,0.69428,0.69429,0.69421,0.69425,58999999.0
2005-08-04 15:12:00,0.69417,0.69418,0.69417,0.69418,93400001.0
2005-08-04 15:13:00,0.69415,0.69419,0.69411,0.69412,188600002.0
2005-08-04 15:14:00,0.6941,0.6941,0.69399,0.69399,92900002.0
2005-08-04 15:15:00,0.69398,0.69402,0.69397,0.69397,96599999.0
2005-08-04 15:16:00,0.69394,0.69403,0.69394,0.69403,99200002.0
2005-08-04 15:17:00,0.69402,0.69419,0.69402,0.69419,270599999.0
2005-08-04 15:18:00,0.69416,0.69422,0.69412,0.69412,222899998.0
2005-08-04 15:19:00,0.69405,0.6941,0.69403,0.6941,189999998.0
2005-08-04 15:20:00,0.69413,0.69413,0.69397,0.69397,137000000.0
2005-08-04 15:21:00,0.69403,0.69405,0.69399,0.69399,89800000.0
2005-08-04 15:22:00,0.69398,0.69398,0.69397,0.69397,56999998.0
2005-08-04 15:23:00,0.69394,0.69411,0.69394,0.69411,87300001.0
2005-08-04 15:24:00,0.69412,0.69427,0.69411,0.69427,119200002.0
2005-08-04 15:25:00,0.69426,0.69432,0.69426,0.69426,137000002.0
2005-08-04 15:26:00,0.69434,0.69434,0.69424,0.69427,139799997.0
2005-08-04 15:27:00,0.69423,0.69431,0.69422,0.69431,66200001.0
2005-08-04 15:28:00,0.69437,0.69443,0.69436,0.69443,134000000.0
2005-08-04 15:29:00,0.6945,0.6945,0.69444,0.69445,111200003.0
2005-08-04 15:30:00,0.69442,0.69444,0.69436,0.69436,90000002.0
2005-08-04 15:31:00,0.69432,0.69432,0.6943,0.69432,48200001.0
2005-08-04 15:32:00,0.69426,0.69435,0.69425,0.69425,116199997.0
2005-08-04 15:33:00,0.6943,0.6943,0.69427,0.69427,184300004.0
2005-08-04 15:34:00,0.69435,0.69437,0.6943,0.6943,103199999.0
2005-08-04 15:35:00,0.6944,0.69443,0.69436,0.69437,150199999.0
2005-08-04 15:36:00,0.69437,0.69451,0.69437,0.6945,193199999.0
2005-08-04 15:37:00,0.69447,0.69453,0.69441,0.69441,167199998.0
2005-08-04 15:38:00,0.69447,0.69448,0.69447,0.69448,32400000.0
2005-08-04 15:39:00,0.69444,0.69449,0.69443,0.69444,50300000.0
2005-08-04 15:40:00,0.69445,0.69445,0.69438,0.69445,99700001.0
2005-08-04 15:41:00,0.69448,0.69458,0.69446,0.69456,122000001.0
2005-08-04 15:42:00,0.69454,0.6946,0.69451,0.69459,133000003.0
2005-08-04 15:43:00,0.69449,0.69449,0.69441,0.69447,164600001.0
2005-08-04 15:44:00,0.69452,0.69453,0.69448,0.69451,99100001.0
2005-08-04 15:45:00,0.69449,0.69453,0.69444,0.69453,86100002.0
2005-08-04 15:46:00,0.69455,0.69455,0.69447,0.69447,25600000.0
2005-08-04 15:47:00,0.69445,0.69445,0.69437,0.69439,192299999.0
2005-08-04 15:48:00,0.69443,0.69447,0.69442,0.69446,82499999.0
2005-08-04 15:49:00,0.69449,0.6946,0.69449,0.69456,123000002.0
2005-08-04 15:50:00,0.69456,0.69459,0.69454,0.69456,83200000.0
2005-08-04 15:51:00,0.69452,0.6946,0.69452,0.6946,158100003.0
2005-08-04 15:52:00,0.69458,0.69463,0.69455,0.69457,207899996.0
2005-08-04 15:53:00,0.69455,0.69459,0.69448,0.69448,53300001.0
2005-08-04 15:54:00,0.69449,0.69455,0.69448,0.69448,57200000.0
2005-08-04 15:55:00,0.69444,0.69444,0.69441,0.69444,99800000.0
2005-08-04 15:56:00,0.69449,0.69449,0.69441,0.69444,35800000.0
2005-08-04 15:57:00,0.69443,0.69447,0.69443,0.69447,35000002.0
2005-08-04 15:58:00,0.69446,0.69446,0.69435,0.69435,63200001.0
2005-08-04 15:59:00,0.69432,0.69434,0.69424,0.69434,79300002.0
2005-08-04 16:00:00,0.69426,0.69432,0.69423,0.69428,119500001.0
2005-08-04 16:01:00,0.69427,0.69433,0.69423,0.6943,131499996.0
2005-08-04 16:02:00,0.69431,0.6944,0.69431,0.69438,175099993.0
2005-08-04 16:03:00,0.69441,0.69445,0.6944,0.6944,139099998.0
2005-08-04 16:04:00,0.69445,0.6945,0.6944,0.6944,98899998.0
2005-08-04 16:05:00,0.69432,0.69441,0.6943,0.69437,179000001.0
2005-08-04 16:06:00,0.69441,0.69447,0.69441,0.69442,172900007.0
2005-08-04 16:07:00,0.69435,0.69441,0.69435,0.69438,184500005.0
2005-08-04 16:08:00,0.69438,0.69455,0.69437,0.69455,210700007.0
2005-08-04 16:09:00,0.69454,0.69461,0.6945,0.69455,254400002.0
2005-08-04 16:10:00,0.69451,0.69461,0.69451,0.69455,142300002.0
2005-08-04 16:11:00,0.69456,0.69457,0.69444,0.69449,164500000.0
2005-08-04 16:12:00,0.69446,0.6945,0.69443,0.69443,52800000.0
2005-08-04 16:13:00,0.69438,0.69447,0.69435,0.69447,125300001.0
2005-08-04 16:14:00,0.69447,0.69448,0.69438,0.69438,167700001.0
2005-08-04 16:15:00,0.69437,0.69437,0.69434,0.69434,40700000.0
2005-08-04 16:16:00,0.69427,0.69432,0.69427,0.69427,128200000.0
2005-08-04 16:17:00,0.69425,0.69431,0.69424,0.69425,113200001.0
2005-08-04 16:18:00,0.69427,0.69432,0.69424,0.69426,347200005.0
2005-08-04 16:19:00,0.69434,0.69434,0.69429,0.6943,221800005.0
2005-08-04 16:20:00,0.69423,0.69423,0.69417,0.69419,98100002.0
2005-08-04 16:21:00,0.69418,0.69418,0.69408,0.69412,62700000.0
2005-08-04 16:22:00,0.69413,0.69413,0.69407,0.69409,89199999.0
2005-08-04 16:23:00,0.69412,0.69412,0.6941,0.69412,50399999.0
2005-08-04 16:24:00,0.69409,0.69409,0.69402,0.69407,213200000.0
2005-08-04 16:25:00,0.69407,0.69415,0.69405,0.69415,118399998.0
2005-08-04 16:26:00,0.69415,0.69415,0.69407,0.69414,79000000.0
2005-08-04 16:27:00,0.69415,0.69421,0.69411,0.69417,148500000.0
2005-08-04 16:28:00,0.69418,0.69422,0.69412,0.69412,157400001.0
2005-08-04 16:29:00,0.69414,0.69422,0.69414,0.6942,189700003.0
2005-08-04 16:30:00,0.69417,0.69418,0.69417,0.69418,3800000.0
2005-08-04 16:31:00,0.69424,0.69431,0.69424,0.6943,40700001.0
2005-08-04 16:32:00,0.69436,0.69447,0.69435,0.69447,134299997.0
2005-08-04 16:33:00,0.69456,0.69464,0.69456,0.69464,7900000.0
2005-08-04 16:34:00,0.69469,0.69476,0.69468,0.6947,238700004.0
2005-08-04 16:35:00,0.69481,0.69489,0.69481,0.69487,144300001.0
2005-08-04 16:36:00,0.69483,0.69486,0.69481,0.69481,97300002.0
2005-08-04 16:37:00,0.69488,0.69514,0.69488,0.69512,135399998.0
2005-08-04 16:38:00,0.69517,0.69517,0.69508,0.69512,152499998.0
2005-08-04 16:39:00,0.69509,0.69511,0.69505,0.6951,194099998.0
2005-08-04 16:40:00,0.69507,0.69513,0.69504,0.69512,273200001.0
2005-08-04 16:41:00,0.69505,0.69513,0.69504,0.69513,138099998.0
2005-08-04 16:42:00,0.69514,0.69522,0.69514,0.69522,39100001.0
2005-08-04 16:43:00,0.69522,0.69531,0.69522,0.69527,113400004.0
2005-08-04 16:44:00,0.69523,0.69537,0.69523,0.69537,61200001.0
2005-08-04 16:45:00,0.69532,0.69532,0.69516,0.69516,110899999.0
2005-08-04 16:46:00,0.6952,0.69521,0.69513,0.69515,229700001.0
2005-08-04 16:47:00,0.6951,0.69514,0.6951,0.69512,101500000.0
2005-08-04 16:48:00,0.69511,0.69511,0.69495,0.69495,224999993.0
2005-08-04 16:49:00,0.6949,0.695,0.69488,0.69495,146399997.0
2005-08-04 16:50:00,0.69497,0.69505,0.69497,0.69498,76799999.0
2005-08-04 16:51:00,0.69501,0.69506,0.69498,0.69501,101899998.0
2005-08-04 16:52:00,0.69508,0.6951,0.69504,0.69504,135600001.0
2005-08-04 16:53:00,0.69512,0.69518,0.69509,0.69518,116799999.0
2005-08-04 16:54:00,0.69518,0.6952,0.69512,0.69512,154099996.0
2005-08-04 16:55:00,0.69516,0.69527,0.69516,0.69517,179999998.0
2005-08-04 16:56:00,0.69517,0.6952,0.69514,0.6952,155300002.0
2005-08-04 16:57:00,0.69527,0.6953,0.69519,0.6953,195699997.0
2005-08-04 16:58:00,0.69529,0.69529,0.6952,0.69526,116499997.0
2005-08-04 16:59:00,0.69529,0.69531,0.69529,0.69531,12800000.0
2005-08-04 17:00:00,0.69536,0.69542,0.69535,0.69539,85499998.0
2005-08-04 17:01:00,0.69539,0.6954,0.69533,0.69533,261699997.0
2005-08-04 17:02:00,0.69526,0.69541,0.69526,0.69536,113099999.0
2005-08-04 17:03:00,0.69533,0.69537,0.69529,0.69534,151299998.0
2005-08-04 17:04:00,0.69541,0.69547,0.69537,0.69537,77300002.0
2005-08-04 17:05:00,0.69539,0.69541,0.69536,0.6954,289400003.0
2005-08-04 17:06:00,0.6954,0.6954,0.69536,0.69538,128199998.0
2005-08-04 17:07:00,0.6954,0.69548,0.69537,0.69537,227400002.0
2005-08-04 17:08:00,0.69533,0.69539,0.69533,0.69539,142800001.0
2005-08-04 17:09:00,0.69538,0.69539,0.6953,0.69536,189799996.0
2005-08-04 17:10:00,0.69538,0.69538,0.69528,0.69537,149199998.0
2005-08-04 17:11:00,0.69534,0.69542,0.69531,0.69542,122399998.0
2005-08-04 17:12:00,0.69542,0.69552,0.69542,0.6955,83100001.0
2005-08-04 17:13:00,0.69556,0.69559,0.6954,0.6954,185100000.0
2005-08-04 17:14:00,0.6956,0.69571,0.69556,0.69565,252099997.0
2005-08-04 17:15:00,0.69572,0.69574,0.69565,0.69567,87500002.0
2005-08-04 17:16:00,0.69568,0.69569,0.69559,0.69559,145200003.0
2005-08-04 17:17:00,0.69559,0.69563,0.69554,0.69557,219400000.0
2005-08-04 17:18:00,0.69561,0.69572,0.69561,0.69572,58999998.0
2005-08-04 17:19:00,0.69576,0.69576,0.69563,0.69563,70700000.0
2005-08-04 17:20:00,0.69576,0.6958,0.69566,0.69568,153200001.0
2005-08-04 17:21:00,0.69568,0.6957,0.69559,0.69567,119500000.0
2005-08-04 17:22:00,0.69574,0.69581,0.6957,0.69578,294700002.0
2005-08-04 17:23:00,0.69576,0.69576,0.6956,0.6956,126000000.0
2005-08-04 17:24:00,0.69566,0.69566,0.69555,0.69558,107900000.0
2005-08-04 17:25:00,0.69564,0.69569,0.69559,0.69562,175999999.0
2005-08-04 17:26:00,0.6957,0.6957,0.69552,0.69565,98400000.0
2005-08-04 17:27:00,0.69563,0.69566,0.6956,0.69561,255599998.0
2005-08-04 17:28:00,0.6956,0.6956,0.69547,0.69553,83699999.0
2005-08-04 17:29:00,0.69559,0.69561,0.69548,0.69548,176799999.0
2005-08-04 17:30:00,0.69547,0.69565,0.69547,0.69562,184099997.0
2005-08-04 17:31:00,0.69559,0.69559,0.69549,0.69555,255399996.0
2005-08-04 17:32:00,0.69556,0.69558,0.69547,0.69553,139499997.0
2005-08-04 17:33:00,0.6955,0.69551,0.69543,0.69543,153500002.0
2005-08-04 17:34:00,0.69537,0.69542,0.69517,0.69517,133199998.0
2005-08-04 17:35:00,0.69523,0.69537,0.69523,0.69535,156500001.0
2005-08-04 17:36:00,0.69536,0.69537,0.69529,0.69529,68599999.0
2005-08-04 17:37:00,0.69532,0.69534,0.69528,0.69528,120400001.0
2005-08-04 17:38:00,0.69518,0.69518,0.69512,0.69512,22300000.0
2005-08-04 17:39:00,0.69505,0.69517,0.69505,0.69517,147699996.0
2005-08-04 17:40:00,0.69517,0.69521,0.69512,0.69512,145500002.0
2005-08-04 17:41:00,0.69515,0.69515,0.69501,0.69515,104000000.0
2005-08-04 17:42:00,0.69517,0.69521,0.69515,0.69515,90599998.0
2005-08-04 17:43:00,0.69528,0.69533,0.69528,0.69529,100399999.0
2005-08-04 17:44:00,0.69527,0.69531,0.69518,0.69522,99000002.0
2005-08-04 17:45:00,0.69518,0.69525,0.69518,0.69525,166000001.0
2005-08-04 17:46:00,0.69524,0.69524,0.69521,0.69521,16000000.0
2005-08-04 17:47:00,0.69515,0.69546,0.69515,0.69546,65799999.0
2005-08-04 17:48:00,0.69544,0.69544,0.69535,0.69542,188900000.0
2005-08-04 17:49:00,0.69543,0.69543,0.69541,0.69541,98200001.0
2005-08-04 17:50:00,0.69539,0.69549,0.69531,0.69545,121099998.0
2005-08-04 17:51:00,0.69542,0.69549,0.69541,0.69546,58700000.0
2005-08-04 17:52:00,0.69544,0.69546,0.69544,0.69546,27100000.0
2005-08-04 17:53:00,0.69545,0.69545,0.69535,0.69535,31800000.0
2005-08-04 17:54:00,0.69537,0.69541,0.69532,0.69541,256000001.0
2005-08-04 17:55:00,0.69536,0.69542,0.69527,0.69542,143800000.0
2005-08-04 17:56:00,0.69544,0.69548,0.6954,0.69548,179999998.0
2005-08-04 17:57:00,0.69544,0.69552,0.69543,0.69551,208399999.0
2005-08-04 17:58:00,0.69548,0.69555,0.69546,0.69555,122099999.0
2005-08-04 17:59:00,0.69562,0.69562,0.6955,0.69552,210100000.0
2005-08-04 18:00:00,0.6955,0.6955,0.69542,0.6955,121100000.0
2005-08-04 18:01:00,0.69552,0.69552,0.69542,0.69545,1345199983.0
2005-08-04 18:02:00,0.69542,0.69553,0.69534,0.69537,1281199999.0
2005-08-04 18:03:00,0.69535,0.69546,0.69535,0.69543,1635600005.0
2005-08-04 18:04:00,0.69543,0.69551,0.69539,0.69551,898199993.0
2005-08-04 18:05:00,0.69547,0.69549,0.69543,0.69543,1146400002.0
2005-08-04 18:06:00,0.69543,0.69548,0.69539,0.69542,1759900003.0
2005-08-04 18:07:00,0.6953,0.6954,0.6953,0.6954,1001100005.0
2005-08-04 18:08:00,0.6953,0.6954,0.6953,0.6954,1001100005.0
2005-08-04 18:09:00,0.69542,0.69549,0.69542,0.69547,1001100005.0
2005-08-04 18:10:00,0.69545,0.69548,0.6954,0.6954,1068899995.0
2005-08-04 18:11:00,0.69541,0.6956,0.69541,0.6956,1068600002.0
2005-08-04 18:12:00,0.69558,0.69558,0.69545,0.69545,840399991.0
2005-08-04 18:13:00,0.69547,0.69549,0.69543,0.69548,901999996.0
2005-08-04 18:14:00,0.69551,0.6956,0.69548,0.69553,1623000008.0
2005-08-04 18:16:00,0.69552,0.6956,0.69551,0.69556,915599999.0
2005-08-04 18:17:00,0.69556,0.69559,0.69553,0.69554,767499998.0
2005-08-04 18:18:00,0.69553,0.69555,0.6955,0.69555,945000000.0
2005-08-04 18:19:00,0.69554,0.69557,0.69545,0.69549,672699991.0
2005-08-04 18:20:00,0.6955,0.69552,0.69546,0.69549,779399998.0
2005-08-04 18:21:00,0.69547,0.69555,0.69545,0.69553,729799999.0
2005-08-04 18:22:00,0.6956,0.69566,0.69559,0.6956,1085899997.0
2005-08-04 18:23:00,0.69563,0.69564,0.69555,0.69558,1374599996.0
2005-08-04 18:24:00,0.69555,0.69563,0.69553,0.69557,989600000.0
2005-08-04 18:25:00,0.69557,0.6956,0.69552,0.69557,710100002.0
2005-08-04 18:26:00,0.69563,0.69564,0.69556,0.69564,1012699993.0
2005-08-04 18:27:00,0.69565,0.69565,0.6956,0.69563,654900006.0
2005-08-04 18:28:00,0.69562,0.6957,0.69555,0.6957,591300003.0
2005-08-04 18:29:00,0.69569,0.69571,0.69559,0.69568,911100002.0
2005-08-04 18:30:00,0.69569,0.69569,0.69558,0.69568,887799999.0
2005-08-04 18:31:00,0.69563,0.69563,0.69554,0.69555,464999998.0
2005-08-04 18:32:00,0.69555,0.69558,0.69548,0.69552,573000000.0
2005-08-04 18:33:00,0.69554,0.69554,0.69547,0.6955,729100009.0
2005-08-04 18:34:00,0.69552,0.69552,0.69536,0.69536,1206100006.0
2005-08-04 18:35:00,0.69535,0.69537,0.69532,0.69533,615500006.0
2005-08-04 18:36:00,0.6953,0.6954,0.6953,0.69537,161499997.0
2005-08-04 18:37:00,0.69534,0.69543,0.69532,0.69543,404199993.0
2005-08-04 18:38:00,0.69543,0.69548,0.69542,0.69542,327099994.0
2005-08-04 18:39:00,0.69544,0.69544,0.69538,0.69538,441799998.0
2005-08-04 18:40:00,0.69542,0.69546,0.69539,0.69542,376499995.0
2005-08-04 18:41:00,0.69542,0.69549,0.6954,0.69545,772500000.0
2005-08-04 18:42:00,0.69543,0.69548,0.6954,0.69545,367300000.0
2005-08-04 18:43:00,0.69541,0.69542,0.69531,0.69538,395199997.0
2005-08-04 18:44:00,0.69539,0.69539,0.69529,0.69532,895399999.0
2005-08-04 18:45:00,0.69538,0.69548,0.69534,0.6954,494900009.0
2005-08-04 18:46:00,0.69547,0.69555,0.69547,0.69547,119999999.0
2005-08-04 18:47:00,0.69553,0.69555,0.69552,0.69555,246499995.0
2005-08-04 18:48:00,0.69552,0.69555,0.69544,0.69551,358100006.0
2005-08-04 18:49:00,0.69546,0.69555,0.69542,0.69547,81099997.0
2005-08-04 18:50:00,0.69543,0.69548,0.69542,0.69548,165600000.0
2005-08-04 18:51:00,0.69548,0.69548,0.69542,0.69545,351000005.0
2005-08-04 18:52:00,0.69547,0.69548,0.69542,0.69545,366400002.0
2005-08-04 18:53:00,0.69545,0.69548,0.69537,0.69537,594400001.0
2005-08-04 18:54:00,0.69543,0.69545,0.6954,0.69545,253599998.0
2005-08-04 18:55:00,0.69539,0.6954,0.69525,0.69525,543299997.0
2005-08-04 18:56:00,0.69524,0.6953,0.69523,0.69523,447000001.0
2005-08-04 18:57:00,0.69526,0.69531,0.69523,0.69523,381900001.0
2005-08-04 18:58:00,0.6952,0.69525,0.6952,0.69522,1092799988.0
2005-08-04 18:59:00,0.6952,0.69534,0.6952,0.69525,807899998.0
2005-08-04 19:00:00,0.69525,0.69532,0.69525,0.69526,616900002.0
2005-08-04 19:01:00,0.69524,0.69524,0.69521,0.69524,136899997.0
2005-08-04 19:02:00,0.69522,0.69522,0.69512,0.69515,506300001.0
2005-08-04 19:03:00,0.69513,0.69519,0.69511,0.69512,476900001.0
2005-08-04 19:04:00,0.69515,0.69515,0.6951,0.6951,345899996.0
2005-08-04 19:05:00,0.6951,0.69517,0.69503,0.69505,395699999.0
2005-08-04 19:06:00,0.69497,0.69508,0.69493,0.69497,645399998.0
2005-08-04 19:07:00,0.69502,0.69502,0.69492,0.69492,260000003.0
2005-08-04 19:08:00,0.695,0.69504,0.69486,0.69486,1091900001.0
2005-08-04 19:09:00,0.69503,0.69548,0.69497,0.69518,516000004.0
2005-08-04 19:10:00,0.69496,0.69496,0.69483,0.69486,504299999.0
2005-08-04 19:11:00,0.69484,0.69495,0.69483,0.69493,160300003.0
2005-08-04 19:12:00,0.69492,0.69498,0.6949,0.6949,123000001.0
2005-08-04 19:13:00,0.6949,0.69497,0.69489,0.6949,444899998.0
2005-08-04 19:14:00,0.69487,0.6949,0.69482,0.69483,285400004.0
2005-08-04 19:15:00,0.69483,0.69487,0.69477,0.69482,633499993.0
2005-08-04 19:16:00,0.69492,0.69519,0.69482,0.69519,204300002.0
2005-08-04 19:17:00,0.69483,0.69483,0.69473,0.6948,372599996.0
2005-08-04 19:18:00,0.69478,0.69479,0.6947,0.69477,334799993.0
2005-08-04 19:19:00,0.69478,0.69488,0.69478,0.69488,574499992.0
2005-08-04 19:20:00,0.69487,0.6949,0.69487,0.69487,220600001.0
2005-08-04 19:21:00,0.69488,0.69497,0.69488,0.6949,388300001.0
2005-08-04 19:22:00,0.69489,0.69491,0.69484,0.69486,422699999.0
2005-08-04 19:23:00,0.69482,0.69487,0.6948,0.69485,338800002.0
2005-08-04 19:24:00,0.69486,0.69496,0.69486,0.69496,177099999.0
2005-08-04 19:25:00,0.69495,0.69501,0.69488,0.69497,189800002.0
2005-08-04 19:26:00,0.69496,0.69496,0.69488,0.69491,393000004.0
2005-08-04 19:27:00,0.69493,0.69493,0.69483,0.6949,689700002.0
2005-08-04 19:28:00,0.69487,0.69493,0.69487,0.69493,264699993.0
2005-08-04 19:29:00,0.69489,0.69489,0.69478,0.69485,570000002.0
2005-08-04 19:30:00,0.69482,0.69483,0.69476,0.69481,565200001.0
2005-08-04 19:31:00,0.69487,0.69496,0.69484,0.69491,688199994.0
2005-08-04 19:32:00,0.69493,0.69495,0.69491,0.69492,511099998.0
2005-08-04 19:33:00,0.6949,0.69498,0.6949,0.69493,307399995.0
2005-08-04 19:34:00,0.69495,0.69498,0.69493,0.69496,434299995.0
2005-08-04 19:35:00,0.69505,0.69509,0.69501,0.69505,603599991.0
2005-08-04 19:36:00,0.69508,0.69508,0.695,0.69505,589899998.0
2005-08-04 19:37:00,0.69505,0.69507,0.695,0.695,459599997.0
2005-08-04 19:38:00,0.695,0.69503,0.69498,0.69498,205400003.0
2005-08-04 19:39:00,0.69495,0.69502,0.69495,0.695,868200005.0
2005-08-04 19:40:00,0.69497,0.69505,0.69497,0.69497,654200004.0
2005-08-04 19:41:00,0.69499,0.69505,0.69496,0.69499,575600002.0
2005-08-04 19:42:00,0.69498,0.69507,0.69498,0.69507,344399995.0
2005-08-04 19:43:00,0.69507,0.69507,0.69502,0.69505,106100000.0
2005-08-04 19:44:00,0.69502,0.69508,0.69502,0.69507,456100005.0
2005-08-04 19:45:00,0.6951,0.69516,0.69505,0.69507,337500001.0
2005-08-04 19:46:00,0.6951,0.69512,0.69508,0.6951,171699999.0
2005-08-04 19:47:00,0.69508,0.69511,0.69505,0.69511,107000001.0
2005-08-04 19:48:00,0.69511,0.69511,0.69505,0.69505,119199999.0
2005-08-04 19:49:00,0.69498,0.695,0.69493,0.695,272100005.0
2005-08-04 19:50:00,0.695,0.69505,0.69499,0.695,284899994.0
2005-08-04 19:51:00,0.695,0.695,0.6949,0.69491,405399995.0
2005-08-04 19:52:00,0.6949,0.69499,0.6949,0.69495,120399998.0
2005-08-04 19:53:00,0.69494,0.69498,0.69493,0.69498,155799996.0
2005-08-04 19:54:00,0.695,0.695,0.69493,0.69496,97699998.0
2005-08-04 19:55:00,0.69498,0.69498,0.69483,0.69483,159900001.0
2005-08-04 19:56:00,0.69483,0.69483,0.69478,0.6948,63900000.0
2005-08-04 19:57:00,0.69485,0.6949,0.69483,0.69484,430300002.0
2005-08-04 19:58:00,0.69483,0.69484,0.69481,0.69482,214299998.0
2005-08-04 19:59:00,0.69482,0.69488,0.6948,0.69485,536199999.0
2005-08-04 20:00:00,0.69493,0.69493,0.69487,0.69487,127700000.0
2005-08-04 20:01:00,0.69487,0.69488,0.69485,0.69487,250500001.0
2005-08-04 20:02:00,0.6949,0.69501,0.69475,0.69475,202700000.0
2005-08-04 20:03:00,0.69477,0.69485,0.69477,0.69485,232099999.0
2005-08-04 20:04:00,0.69487,0.69493,0.69487,0.6949,242799999.0
2005-08-04 20:05:00,0.69488,0.69498,0.69488,0.69495,156400004.0
2005-08-04 20:06:00,0.69492,0.69495,0.69492,0.69492,179499995.0
2005-08-04 20:07:00,0.69488,0.69489,0.69484,0.69486,169299998.0
2005-08-04 20:08:00,0.69485,0.69487,0.69482,0.69485,718200003.0
2005-08-04 20:09:00,0.69482,0.69484,0.69473,0.69484,234500002.0
2005-08-04 20:10:00,0.69483,0.69483,0.69478,0.69483,209899999.0
2005-08-04 20:11:00,0.69481,0.69491,0.69479,0.69485,263299999.0
2005-08-04 20:12:00,0.69487,0.69495,0.6948,0.69486,893700010.0
2005-08-04 20:13:00,0.69493,0.69495,0.69487,0.6949,303700005.0
2005-08-04 20:14:00,0.69489,0.69489,0.6948,0.6948,446200003.0
2005-08-04 20:15:00,0.69483,0.6949,0.69482,0.69486,798300005.0
2005-08-04 20:16:00,0.69488,0.69496,0.69485,0.69485,449600003.0
2005-08-04 20:17:00,0.69481,0.69486,0.69481,0.69486,180700001.0
2005-08-04 20:18:00,0.69492,0.69501,0.69492,0.69494,358499994.0
2005-08-04 20:19:00,0.69492,0.69492,0.69484,0.69485,427299999.0
2005-08-04 20:20:00,0.69489,0.69495,0.69487,0.69493,326300003.0
2005-08-04 20:21:00,0.69493,0.69496,0.6949,0.6949,172600001.0
2005-08-04 20:22:00,0.69495,0.69497,0.69484,0.69492,69500000.0
2005-08-04 20:23:00,0.69502,0.69515,0.69502,0.69505,625999999.0
2005-08-04 20:24:00,0.695,0.69504,0.69497,0.69503,368900002.0
2005-08-04 20:25:00,0.69503,0.69507,0.69494,0.69498,410200000.0
2005-08-04 20:26:00,0.695,0.69509,0.695,0.69506,674000000.0
2005-08-04 20:27:00,0.69505,0.69512,0.69503,0.6951,234800001.0
2005-08-04 20:28:00,0.69513,0.69513,0.69503,0.6951,367299999.0
2005-08-04 20:29:00,0.69513,0.69519,0.6951,0.69512,584500000.0
2005-08-04 20:30:00,0.69514,0.69525,0.69512,0.6952,1707700001.0
2005-08-04 20:31:00,0.69519,0.69519,0.69506,0.69506,952100001.0
2005-08-04 20:32:00,0.69508,0.69515,0.69504,0.69513,1430699999.0
2005-08-04 20:33:00,0.69515,0.6952,0.69511,0.69514,365099999.0
2005-08-04 20:34:00,0.69512,0.69515,0.69509,0.69512,466300005.0
2005-08-04 20:35:00,0.69515,0.69515,0.69508,0.69511,313099999.0
2005-08-04 20:36:00,0.69512,0.69515,0.69509,0.69512,349399998.0
2005-08-04 20:37:00,0.69512,0.69518,0.69511,0.69518,718699997.0
2005-08-04 20:38:00,0.69515,0.69522,0.69515,0.69515,813900002.0
2005-08-04 20:39:00,0.69514,0.69517,0.6951,0.69515,345000001.0
2005-08-04 20:40:00,0.69515,0.69519,0.69512,0.69518,302200000.0
2005-08-04 20:41:00,0.69518,0.6952,0.69512,0.69515,385900005.0
2005-08-04 20:42:00,0.69519,0.69522,0.69514,0.69516,187599997.0
2005-08-04 20:43:00,0.69507,0.69517,0.69507,0.6951,566800005.0
2005-08-04 20:44:00,0.69514,0.69514,0.69506,0.69508,889800006.0
2005-08-04 20:45:00,0.6951,0.6951,0.69505,0.69507,437500005.0
2005-08-04 20:46:00,0.69514,0.69514,0.69505,0.69508,251600003.0
2005-08-04 20:47:00,0.69508,0.69512,0.69505,0.69507,824699994.0
2005-08-04 20:48:00,0.69505,0.69514,0.69501,0.69505,888399996.0
2005-08-04 20:49:00,0.69508,0.69517,0.69508,0.69514,375900001.0
2005-08-04 20:50:00,0.69518,0.69524,0.69515,0.69522,1369000001.0
2005-08-04 20:51:00,0.69519,0.69523,0.69515,0.69521,504900002.0
2005-08-04 20:52:00,0.69523,0.69523,0.69516,0.69517,605500001.0
2005-08-04 20:53:00,0.69522,0.69533,0.69521,0.69524,1081100007.0
2005-08-04 20:54:00,0.69526,0.6953,0.6952,0.6953,657900001.0
2005-08-04 20:55:00,0.69528,0.69536,0.69526,0.69536,431800005.0
2005-08-04 20:56:00,0.69537,0.69542,0.69525,0.69526,961600003.0
2005-08-04 20:57:00,0.69522,0.6953,0.69522,0.69525,1269600005.0
2005-08-04 20:58:00,0.69524,0.6953,0.6952,0.69522,710400001.0
2005-08-04 20:59:00,0.69521,0.69525,0.69512,0.69515,1331200011.0
2005-08-04 21:00:00,0.69518,0.69527,0.6951,0.69522,1777099991.0
2005-08-04 21:01:00,0.69522,0.6953,0.6952,0.69525,1423200005.0
2005-08-04 21:02:00,0.69525,0.69525,0.6952,0.69522,474699995.0
2005-08-04 21:03:00,0.69522,0.69527,0.69517,0.69522,775999988.0
2005-08-04 21:04:00,0.69521,0.69521,0.69512,0.69517,533899995.0
2005-08-04 21:05:00,0.69514,0.69521,0.69512,0.69521,872899990.0
2005-08-04 21:06:00,0.69515,0.69515,0.69506,0.69514,637800008.0
2005-08-04 21:07:00,0.6951,0.69515,0.6951,0.69512,157900000.0
2005-08-04 21:08:00,0.69513,0.69519,0.6951,0.69513,87299999.0
2005-08-04 21:09:00,0.69515,0.69518,0.69512,0.69515,459400002.0
2005-08-04 21:10:00,0.69516,0.69521,0.69515,0.69519,119099998.0
2005-08-04 21:11:00,0.69519,0.69519,0.69516,0.69519,187300004.0
2005-08-04 21:12:00,0.69515,0.69521,0.69513,0.69519,175800000.0
2005-08-04 21:13:00,0.69543,0.69547,0.69522,0.69539,350700009.0
2005-08-04 21:14:00,0.6952,0.6952,0.69513,0.69517,737699999.0
2005-08-04 21:15:00,0.69518,0.69522,0.69515,0.69516,523200003.0
2005-08-04 21:16:00,0.69513,0.6952,0.69511,0.6952,238500000.0
2005-08-04 21:17:00,0.6952,0.69521,0.69515,0.69519,257100002.0
2005-08-04 21:18:00,0.69515,0.69518,0.69512,0.69515,167999993.0
2005-08-04 21:19:00,0.69513,0.69522,0.6951,0.6951,537299998.0
2005-08-04 21:20:00,0.69514,0.69524,0.69514,0.6952,951599998.0
2005-08-04 21:21:00,0.69523,0.69523,0.69511,0.69511,323599994.0
2005-08-04 21:22:00,0.69512,0.69517,0.69512,0.69517,620900005.0
2005-08-04 21:23:00,0.69511,0.69511,0.69506,0.69506,42500001.0
2005-08-04 21:24:00,0.69507,0.69508,0.695,0.695,196599998.0
2005-08-04 21:25:00,0.69504,0.69507,0.69502,0.69502,255200007.0
2005-08-04 21:26:00,0.69505,0.69505,0.69502,0.69502,42200000.0
2005-08-04 21:27:00,0.69505,0.69505,0.69503,0.69505,134600001.0
2005-08-04 21:28:00,0.69505,0.69508,0.695,0.69503,179600001.0
2005-08-04 21:29:00,0.69498,0.69502,0.69498,0.69502,103900000.0
2005-08-04 21:30:00,0.695,0.69503,0.695,0.695,84700000.0
2005-08-04 21:31:00,0.69497,0.69497,0.69486,0.69486,162599998.0
2005-08-04 21:32:00,0.69483,0.69486,0.69482,0.69485,505799997.0
2005-08-04 21:33:00,0.69486,0.69496,0.69486,0.69491,422300000.0
2005-08-04 21:34:00,0.69493,0.69494,0.69485,0.69485,620599998.0
2005-08-04 21:35:00,0.69486,0.6949,0.69483,0.69488,222600001.0
2005-08-04 21:36:00,0.69489,0.69491,0.69474,0.69474,129499999.0
2005-08-04 21:37:00,0.69477,0.69486,0.69477,0.69485,348499994.0
2005-08-04 21:38:00,0.69483,0.69485,0.6948,0.69485,143499997.0
2005-08-04 21:39:00,0.69478,0.69487,0.69478,0.69487,139600005.0
2005-08-04 21:40:00,0.6948,0.69484,0.69477,0.69477,305599998.0
2005-08-04 21:41:00,0.6948,0.69496,0.6948,0.69496,128800001.0
2005-08-04 21:42:00,0.69495,0.69495,0.69489,0.69495,228900000.0
2005-08-04 21:43:00,0.69492,0.69497,0.6949,0.69493,494100000.0
2005-08-04 21:44:00,0.69494,0.69502,0.69494,0.695,429599996.0
2005-08-04 21:45:00,0.695,0.695,0.695,0.695,109300002.0
2005-08-04 21:46:00,0.695,0.69512,0.695,0.69512,376599999.0
2005-08-04 21:47:00,0.69513,0.69513,0.69505,0.69505,391599997.0
2005-08-04 21:48:00,0.69505,0.69507,0.69499,0.69507,104600000.0
2005-08-04 21:49:00,0.69517,0.69517,0.69512,0.69512,157599996.0
2005-08-04 21:50:00,0.6953,0.69542,0.69509,0.69536,204500003.0
2005-08-04 21:51:00,0.69508,0.69508,0.69503,0.69503,296499999.0
2005-08-04 21:52:00,0.69502,0.69512,0.69502,0.69502,115200002.0
2005-08-04 21:53:00,0.69507,0.69511,0.69505,0.69505,73300001.0
2005-08-04 21:54:00,0.69503,0.69507,0.69502,0.69507,373699998.0
2005-08-04 21:55:00,0.69506,0.69507,0.695,0.695,210300000.0
2005-08-04 21:56:00,0.69505,0.69511,0.69505,0.6951,166599995.0
2005-08-04 21:57:00,0.69509,0.69509,0.69499,0.69499,425400001.0
2005-08-04 21:58:00,0.69497,0.69505,0.69497,0.69505,143799996.0
2005-08-04 21:59:00,0.69505,0.69509,0.69496,0.69509,484800002.0
2005-08-04 22:00:00,0.69508,0.69512,0.69503,0.69508,231600004.0
2005-08-04 22:01:00,0.69508,0.69518,0.69502,0.69518,423199996.0
2005-08-04 22:02:00,0.69519,0.69522,0.69502,0.69502,495500000.0
2005-08-04 22:03:00,0.695,0.69506,0.695,0.69503,422399999.0
2005-08-04 22:04:00,0.69505,0.69511,0.695,0.69511,323000001.0
2005-08-04 22:05:00,0.6951,0.69515,0.6951,0.69512,241300007.0
2005-08-04 22:06:00,0.69513,0.69513,0.69505,0.69508,185300006.0
2005-08-04 22:07:00,0.69505,0.6951,0.69505,0.6951,112500003.0
2005-08-04 22:08:00,0.6951,0.69514,0.69507,0.69509,341099996.0
2005-08-04 22:09:00,0.69512,0.69515,0.69512,0.69515,161200000.0
2005-08-04 22:10:00,0.69512,0.69518,0.6951,0.69513,135100000.0
2005-08-04 22:11:00,0.69515,0.69515,0.69512,0.69512,171199994.0
2005-08-04 22:12:00,0.69513,0.69515,0.6951,0.69512,339599997.0
2005-08-04 22:13:00,0.69537,0.69548,0.69516,0.6952,142800002.0
2005-08-04 22:14:00,0.69511,0.69511,0.6951,0.69511,19900000.0
2005-08-04 22:15:00,0.69511,0.69517,0.69509,0.69512,480799999.0
2005-08-04 22:16:00,0.69512,0.69515,0.69508,0.69512,757300000.0
2005-08-04 22:17:00,0.69515,0.69515,0.69515,0.69515,100599998.0
2005-08-04 22:18:00,0.69525,0.69554,0.69517,0.69553,172500005.0
2005-08-04 22:19:00,0.69514,0.69515,0.69511,0.69512,277099994.0
2005-08-04 22:20:00,0.69514,0.69521,0.69513,0.69521,122200001.0
2005-08-04 22:21:00,0.69522,0.69523,0.69517,0.69518,463899996.0
2005-08-04 22:22:00,0.69518,0.69524,0.69515,0.69515,353499996.0
2005-08-04 22:23:00,0.69512,0.69523,0.69512,0.69512,456200001.0
2005-08-04 22:24:00,0.69515,0.6952,0.69512,0.69517,396899993.0
2005-08-04 22:25:00,0.69514,0.69516,0.69503,0.69516,429400000.0
2005-08-04 22:26:00,0.69515,0.69516,0.69512,0.69513,302500002.0
2005-08-04 22:27:00,0.69512,0.69515,0.6951,0.6951,115300004.0
2005-08-04 22:28:00,0.69529,0.6954,0.69521,0.69536,93900000.0
2005-08-04 22:29:00,0.69508,0.69508,0.695,0.695,290200002.0
2005-08-04 22:30:00,0.69508,0.69521,0.69508,0.69517,143699998.0
2005-08-04 22:31:00,0.69517,0.69517,0.69503,0.69503,120500001.0
2005-08-04 22:32:00,0.69504,0.69507,0.69503,0.69505,211400004.0
2005-08-04 22:33:00,0.69506,0.69516,0.69506,0.69516,270399999.0
2005-08-04 22:34:00,0.69518,0.69518,0.69515,0.69515,216500002.0
2005-08-04 22:35:00,0.6954,0.69545,0.69525,0.6954,251799999.0
2005-08-04 22:36:00,0.69522,0.69525,0.69521,0.69524,103800000.0
2005-08-04 22:37:00,0.69524,0.69524,0.69515,0.69515,280899998.0
2005-08-04 22:38:00,0.69522,0.69528,0.69522,0.69523,71600001.0
2005-08-04 22:39:00,0.69522,0.69527,0.69522,0.69526,338400007.0
2005-08-04 22:40:00,0.69528,0.69536,0.69528,0.69534,484600003.0
2005-08-04 22:41:00,0.69533,0.6954,0.69531,0.6954,303399999.0
2005-08-04 22:42:00,0.69533,0.69542,0.69533,0.69537,148600000.0
2005-08-04 22:43:00,0.69546,0.69548,0.69546,0.69548,21500001.0
2005-08-04 22:44:00,0.69554,0.69554,0.69549,0.69551,118300001.0
2005-08-04 22:45:00,0.69552,0.69552,0.69543,0.69545,103699998.0
2005-08-04 22:46:00,0.69545,0.69548,0.69545,0.69545,39000000.0
2005-08-04 22:47:00,0.6955,0.69554,0.69545,0.69545,84400000.0
2005-08-04 22:48:00,0.69545,0.6955,0.69534,0.69534,349000000.0
2005-08-04 22:49:00,0.69545,0.69546,0.69536,0.69536,87799998.0
2005-08-04 22:50:00,0.69538,0.69543,0.6953,0.6953,114700001.0
2005-08-04 22:51:00,0.69532,0.69539,0.69532,0.69539,87300001.0
2005-08-04 22:52:00,0.69539,0.6954,0.69539,0.6954,113000001.0
2005-08-04 22:53:00,0.6954,0.69544,0.69536,0.69539,178799998.0
2005-08-04 22:54:00,0.69536,0.69541,0.69532,0.69538,86800001.0
2005-08-04 22:55:00,0.69538,0.69538,0.69536,0.69536,87400001.0
2005-08-04 22:56:00,0.69537,0.69539,0.69534,0.69536,69400000.0
2005-08-04 22:57:00,0.69565,0.69571,0.69541,0.69544,143899997.0
2005-08-04 22:58:00,0.69531,0.69531,0.69521,0.69525,322199999.0
2005-08-04 22:59:00,0.69522,0.69528,0.69512,0.69512,316999998.0
2005-08-04 23:00:00,0.69515,0.69558,0.69515,0.69545,111900000.0
2005-08-04 23:01:00,0.69555,0.69573,0.69544,0.69566,329000003.0
2005-08-04 23:02:00,0.6955,0.69572,0.69539,0.69565,157100001.0
2005-08-04 23:03:00,0.69558,0.69578,0.69548,0.69578,80399999.0
2005-08-04 23:04:00,0.69543,0.69583,0.69543,0.69568,101700001.0
2005-08-04 23:05:00,0.6959,0.69591,0.69556,0.69565,204200002.0
2005-08-04 23:06:00,0.69552,0.69576,0.69548,0.69576,120900002.0
2005-08-04 23:07:00,0.69585,0.6959,0.69562,0.69572,239100003.0
2005-08-04 23:08:00,0.69555,0.69589,0.69555,0.69589,254900001.0
2005-08-04 23:09:00,0.69585,0.69597,0.69573,0.69586,194500006.0
2005-08-04 23:10:00,0.69558,0.69588,0.69558,0.69579,111000000.0
2005-08-04 23:11:00,0.69578,0.69602,0.6956,0.69592,239999997.0
2005-08-04 23:12:00,0.69557,0.69598,0.69553,0.69598,155000002.0
2005-08-04 23:13:00,0.69592,0.69605,0.69582,0.69598,270399999.0
2005-08-04 23:14:00,0.6959,0.69592,0.69572,0.69581,188299997.0
2005-08-04 23:15:00,0.69595,0.69596,0.69565,0.69569,174899998.0
2005-08-04 23:16:00,0.69545,0.69564,0.69529,0.69531,124400003.0
2005-08-04 23:17:00,0.69532,0.6958,0.69532,0.6958,223700002.0
2005-08-04 23:18:00,0.69533,0.6958,0.69528,0.69575,230800003.0
2005-08-04 23:19:00,0.69569,0.69589,0.69569,0.69584,146600000.0
2005-08-04 23:20:00,0.69535,0.69551,0.69535,0.69549,308899996.0
2005-08-04 23:21:00,0.69552,0.69557,0.69547,0.6955,171800002.0
2005-08-04 23:22:00,0.69544,0.69544,0.69526,0.69531,66400002.0
2005-08-04 23:23:00,0.69532,0.69539,0.69532,0.69537,181600000.0
2005-08-04 23:24:00,0.69541,0.69541,0.69533,0.69537,133400003.0
2005-08-04 23:25:00,0.69535,0.6954,0.69535,0.6954,9500000.0
2005-08-04 23:26:00,0.69538,0.69544,0.69538,0.69541,180400001.0
2005-08-04 23:27:00,0.69538,0.69538,0.69533,0.69535,187700000.0
2005-08-04 23:28:00,0.69541,0.69541,0.69533,0.69538,88700000.0
2005-08-04 23:29:00,0.69537,0.69539,0.6953,0.6953,145399998.0
2005-08-04 23:30:00,0.69531,0.69537,0.69528,0.69533,152199997.0
2005-08-04 23:31:00,0.6954,0.6954,0.69531,0.69539,136400003.0
2005-08-04 23:32:00,0.6954,0.6954,0.69535,0.69539,70200000.0
2005-08-04 23:33:00,0.69545,0.69558,0.69545,0.69558,141700001.0
2005-08-04 23:34:00,0.69558,0.69561,0.6955,0.69558,158099998.0
2005-08-04 23:35:00,0.6957,0.69587,0.69547,0.69587,140400000.0
2005-08-04 23:36:00,0.69553,0.69553,0.69543,0.6955,103299998.0
2005-08-04 23:37:00,0.69552,0.69556,0.69552,0.69556,22300000.0
2005-08-04 23:38:00,0.69556,0.69563,0.69556,0.69561,134599996.0
2005-08-04 23:39:00,0.69561,0.69561,0.69529,0.69529,123600002.0
2005-08-04 23:40:00,0.69532,0.69536,0.69532,0.69536,43099999.0
2005-08-04 23:41:00,0.69568,0.6958,0.69555,0.6958,140399999.0
2005-08-04 23:42:00,0.6954,0.69547,0.6954,0.69544,48799999.0
2005-08-04 23:43:00,0.69548,0.69548,0.69542,0.69546,162900002.0
2005-08-04 23:44:00,0.69546,0.6955,0.69539,0.69543,217799996.0
2005-08-04 23:45:00,0.69538,0.69538,0.69533,0.69533,36100001.0
2005-08-04 23:46:00,0.6953,0.69539,0.69525,0.69525,262000004.0
2005-08-04 23:47:00,0.69539,0.69546,0.69539,0.6954,95300001.0
2005-08-04 23:48:00,0.69538,0.69543,0.69534,0.69543,152399999.0
2005-08-04 23:49:00,0.69542,0.69549,0.6954,0.69542,173399998.0
2005-08-04 23:50:00,0.69542,0.69549,0.69542,0.69546,95799998.0
2005-08-04 23:51:00,0.6955,0.69587,0.6955,0.69581,206999999.0
2005-08-04 23:52:00,0.69532,0.69532,0.695,0.695,100600000.0
2005-08-04 23:53:00,0.69573,0.69584,0.6955,0.6955,139800002.0
2005-08-04 23:54:00,0.6954,0.69572,0.69531,0.69539,94300001.0
2005-08-04 23:55:00,0.6955,0.69572,0.69548,0.69572,159300000.0
2005-08-04 23:56:00,0.69545,0.69583,0.69544,0.69581,222399996.0
2005-08-04 23:57:00,0.69565,0.69577,0.69551,0.69558,144600000.0
2005-08-04 23:58:00,0.69509,0.69509,0.69491,0.69491,48400002.0
2005-08-04 23:59:00,0.69537,0.6954,0.69537,0.6954,129200002.0
2005-08-05 00:00:00,0.69538,0.69545,0.69538,0.69542,162899996.0
2005-08-05 00:01:00,0.69548,0.69552,0.69545,0.69552,155200003.0
2005-08-05 00:02:00,0.69541,0.69544,0.69539,0.69539,198400000.0
2005-08-05 00:03:00,0.6954,0.6954,0.6954,0.6954,24700000.0
2005-08-05 00:04:00,0.6954,0.6954,0.6954,0.6954,800000.0
2005-08-05 00:05:00,0.69537,0.6954,0.69537,0.6954,62799999.0
2005-08-05 00:06:00,0.69538,0.69546,0.69538,0.69544,33100000.0
2005-08-05 00:07:00,0.69537,0.69546,0.69537,0.6954,131900002.0
2005-08-05 00:08:00,0.69541,0.69544,0.69538,0.69538,168199998.0
2005-08-05 00:09:00,0.69555,0.69566,0.69547,0.69562,116300000.0
2005-08-05 00:10:00,0.6954,0.6954,0.69535,0.69535,133700003.0
2005-08-05 00:11:00,0.6954,0.6954,0.69533,0.69533,46599998.0
2005-08-05 00:12:00,0.69535,0.69535,0.69535,0.69535,59500000.0
2005-08-05 00:13:00,0.69537,0.6954,0.69537,0.6954,81600000.0
2005-08-05 00:14:00,0.69538,0.69538,0.69537,0.69537,107700003.0
2005-08-05 00:15:00,0.69543,0.69543,0.69537,0.6954,105899998.0
2005-08-05 00:16:00,0.69537,0.69541,0.69535,0.6954,95199999.0
2005-08-05 00:17:00,0.69549,0.6956,0.69536,0.69548,296000004.0
2005-08-05 00:18:00,0.69537,0.6954,0.69537,0.6954,73300000.0
2005-08-05 00:19:00,0.69538,0.69538,0.69532,0.69532,54300002.0
2005-08-05 00:20:00,0.69533,0.69539,0.69533,0.69539,85300001.0
2005-08-05 00:21:00,0.69573,0.69573,0.69552,0.69556,70200000.0
2005-08-05 00:22:00,0.69536,0.69536,0.6953,0.69535,22800000.0
2005-08-05 00:23:00,0.69532,0.69537,0.69529,0.6953,108999998.0
2005-08-05 00:24:00,0.69535,0.69535,0.6953,0.69532,195399997.0
2005-08-05 00:25:00,0.6953,0.69531,0.69523,0.69523,83900000.0
2005-08-05 00:26:00,0.69527,0.69529,0.69526,0.69526,110500000.0
2005-08-05 00:27:00,0.69529,0.69529,0.69519,0.69528,34000000.0
2005-08-05 00:28:00,0.6953,0.6953,0.69527,0.69528,184700002.0
2005-08-05 00:29:00,0.69532,0.69534,0.69529,0.69529,98800000.0
2005-08-05 00:30:00,0.69534,0.69534,0.69527,0.69528,77699999.0
2005-08-05 00:31:00,0.69528,0.6953,0.69528,0.6953,51899999.0
2005-08-05 00:32:00,0.6953,0.69536,0.69529,0.69536,114400002.0
2005-08-05 00:33:00,0.6953,0.69534,0.69527,0.69532,144599999.0
2005-08-05 00:34:00,0.69525,0.69533,0.69524,0.69533,207900002.0
2005-08-05 00:35:00,0.6953,0.69571,0.6953,0.69538,234100004.0
2005-08-05 00:36:00,0.69531,0.69535,0.69527,0.69535,173100000.0
2005-08-05 00:37:00,0.69548,0.69569,0.69538,0.69554,137100001.0
2005-08-05 00:38:00,0.69529,0.6953,0.6952,0.69528,88300003.0
2005-08-05 00:39:00,0.69572,0.69578,0.69553,0.69556,268900002.0
2005-08-05 00:40:00,0.69532,0.69532,0.69524,0.69529,87999997.0
2005-08-05 00:41:00,0.69532,0.69532,0.69522,0.69522,208300003.0
2005-08-05 00:42:00,0.69521,0.69524,0.69511,0.69517,183600001.0
2005-08-05 00:43:00,0.69513,0.69517,0.69513,0.69517,22300001.0
2005-08-05 00:44:00,0.6952,0.69523,0.69514,0.69515,84699998.0
2005-08-05 00:45:00,0.69517,0.6952,0.69514,0.69514,50699998.0
2005-08-05 00:46:00,0.69515,0.69515,0.6951,0.69513,154300002.0
2005-08-05 00:47:00,0.69513,0.69515,0.69513,0.69515,99200002.0
2005-08-05 00:48:00,0.69513,0.69515,0.69512,0.69515,153200001.0
2005-08-05 00:49:00,0.69551,0.69553,0.69536,0.69551,151300001.0
2005-08-05 00:50:00,0.69519,0.69519,0.6951,0.6951,92599999.0
2005-08-05 00:51:00,0.69518,0.69525,0.69509,0.69525,126000002.0
2005-08-05 00:52:00,0.6952,0.6952,0.6951,0.6951,49100000.0
2005-08-05 00:53:00,0.6951,0.69512,0.6951,0.69512,51100001.0
2005-08-05 00:54:00,0.69515,0.69515,0.69512,0.69512,57300001.0
2005-08-05 00:55:00,0.69515,0.69515,0.69512,0.69513,169799999.0
2005-08-05 00:56:00,0.6951,0.69515,0.69507,0.69512,76799998.0
2005-08-05 00:57:00,0.69518,0.69518,0.69512,0.69512,192299995.0
2005-08-05 00:58:00,0.69514,0.69518,0.69514,0.69518,47000000.0
2005-08-05 00:59:00,0.69516,0.69516,0.69511,0.69511,46200000.0
2005-08-05 01:00:00,0.69509,0.69513,0.69509,0.69513,31599999.0
2005-08-05 01:01:00,0.69515,0.69515,0.6951,0.6951,36600000.0
2005-08-05 01:02:00,0.69513,0.69513,0.69512,0.69512,55199999.0
2005-08-05 01:03:00,0.69512,0.69515,0.6951,0.69515,241800004.0
2005-08-05 01:04:00,0.69512,0.69515,0.6951,0.69515,89999998.0
2005-08-05 01:05:00,0.69511,0.69514,0.69507,0.69514,53599999.0
2005-08-05 01:06:00,0.6954,0.69541,0.69512,0.69527,155199998.0
2005-08-05 01:07:00,0.69518,0.69518,0.69507,0.69507,74300001.0
2005-08-05 01:08:00,0.6951,0.69515,0.6951,0.69513,162100003.0
2005-08-05 01:09:00,0.69515,0.69515,0.69508,0.69512,241299997.0
2005-08-05 01:10:00,0.69514,0.69514,0.69506,0.69508,216400002.0
2005-08-05 01:11:00,0.69508,0.69512,0.69508,0.6951,133100001.0
2005-08-05 01:12:00,0.69507,0.69512,0.69507,0.69512,100100001.0
2005-08-05 01:13:00,0.69513,0.69522,0.69513,0.69522,175699997.0
2005-08-05 01:14:00,0.6952,0.69522,0.69512,0.69513,162500003.0
2005-08-05 01:15:00,0.6952,0.69541,0.69509,0.69536,129899996.0
2005-08-05 01:16:00,0.69515,0.69517,0.69512,0.69516,157099997.0
2005-08-05 01:17:00,0.69512,0.69518,0.69504,0.69518,158199999.0
2005-08-05 01:18:00,0.6952,0.69524,0.6951,0.69518,123200001.0
2005-08-05 01:19:00,0.69526,0.69526,0.69516,0.6952,196700001.0
2005-08-05 01:20:00,0.6952,0.6952,0.69515,0.6952,105300002.0
2005-08-05 01:21:00,0.6952,0.69526,0.6952,0.69525,59800000.0
2005-08-05 01:22:00,0.69523,0.69523,0.6951,0.6951,136399999.0
2005-08-05 01:23:00,0.69507,0.69507,0.69505,0.69505,24700000.0
2005-08-05 01:24:00,0.69506,0.69507,0.69506,0.69507,13500000.0
2005-08-05 01:25:00,0.69502,0.69503,0.69493,0.69503,148700003.0
2005-08-05 01:26:00,0.69503,0.69503,0.69495,0.69495,42300000.0
2005-08-05 01:27:00,0.69506,0.6952,0.69506,0.69515,113699999.0
2005-08-05 01:28:00,0.69518,0.69518,0.69513,0.69513,62800001.0
2005-08-05 01:29:00,0.69515,0.69515,0.69511,0.69512,83800001.0
2005-08-05 01:30:00,0.69512,0.69515,0.69498,0.69498,102900002.0
2005-08-05 01:31:00,0.695,0.69511,0.695,0.69509,77300003.0
2005-08-05 01:32:00,0.69533,0.6956,0.69522,0.69549,194800003.0
2005-08-05 01:33:00,0.69513,0.69521,0.69504,0.69517,245200000.0
2005-08-05 01:34:00,0.69519,0.69519,0.69515,0.69516,164700001.0
2005-08-05 01:35:00,0.69516,0.69516,0.69511,0.69514,75100001.0
2005-08-05 01:36:00,0.69518,0.69523,0.69518,0.6952,82199997.0
2005-08-05 01:37:00,0.69522,0.69524,0.69516,0.6952,85000002.0
2005-08-05 01:38:00,0.69517,0.69524,0.69512,0.69513,177900001.0
2005-08-05 01:39:00,0.69548,0.69568,0.69534,0.69568,154999997.0
2005-08-05 01:40:00,0.69513,0.69518,0.69513,0.69513,212199999.0
2005-08-05 01:41:00,0.69511,0.69526,0.69508,0.69518,246700001.0
2005-08-05 01:42:00,0.6952,0.69524,0.69498,0.69498,83500000.0
2005-08-05 01:43:00,0.69506,0.69512,0.69506,0.69512,58199998.0
2005-08-05 01:44:00,0.69534,0.69572,0.69534,0.69549,143500002.0
2005-08-05 01:45:00,0.6952,0.6952,0.69505,0.69513,93799998.0
2005-08-05 01:46:00,0.69513,0.6952,0.69508,0.69517,116100001.0
2005-08-05 01:47:00,0.6953,0.6953,0.69501,0.69523,212400004.0
2005-08-05 01:48:00,0.69531,0.69574,0.69531,0.6956,173499999.0
2005-08-05 01:49:00,0.69524,0.69528,0.69517,0.69517,74999999.0
2005-08-05 01:50:00,0.6951,0.69517,0.6951,0.69514,82100001.0
2005-08-05 01:51:00,0.6952,0.69526,0.6952,0.69526,39000001.0
2005-08-05 01:52:00,0.69526,0.69527,0.69522,0.69522,123100000.0
2005-08-05 01:53:00,0.69514,0.69514,0.69497,0.69497,221900005.0
2005-08-05 01:54:00,0.69495,0.69517,0.69494,0.69517,131599999.0
2005-08-05 01:55:00,0.69517,0.69521,0.69511,0.69512,59299999.0
2005-08-05 01:56:00,0.69504,0.69504,0.69492,0.69496,99699999.0
2005-08-05 01:57:00,0.69493,0.69503,0.69493,0.69503,84600001.0
2005-08-05 01:58:00,0.69507,0.6952,0.69507,0.6952,8000000.0
2005-08-05 01:59:00,0.69516,0.69535,0.69504,0.69527,99600001.0
2005-08-05 02:00:00,0.69499,0.6953,0.69499,0.69515,243099992.0
2005-08-05 02:01:00,0.69519,0.6953,0.695,0.6953,145600000.0
2005-08-05 02:02:00,0.69533,0.69539,0.69523,0.69523,148500002.0
2005-08-05 02:03:00,0.69522,0.69536,0.6952,0.69521,70900001.0
2005-08-05 02:04:00,0.69515,0.69516,0.69493,0.69516,141799999.0
2005-08-05 02:05:00,0.69524,0.69534,0.69524,0.69534,221899996.0
2005-08-05 02:06:00,0.69535,0.69544,0.69492,0.69492,162799995.0
2005-08-05 02:07:00,0.69502,0.69541,0.69502,0.69539,147900001.0
2005-08-05 02:08:00,0.69538,0.69538,0.69519,0.69519,105199999.0
2005-08-05 02:09:00,0.69525,0.69525,0.69497,0.69497,99099998.0
2005-08-05 02:10:00,0.69555,0.69567,0.69551,0.69564,197999999.0
2005-08-05 02:11:00,0.69499,0.69506,0.69499,0.69506,2700000.0
2005-08-05 02:12:00,0.69516,0.69516,0.69497,0.69497,89500003.0
2005-08-05 02:13:00,0.69496,0.69514,0.69496,0.69496,68700001.0
2005-08-05 02:14:00,0.69487,0.69493,0.69487,0.69488,144500000.0
2005-08-05 02:15:00,0.69487,0.69493,0.69485,0.6949,169400000.0
2005-08-05 02:16:00,0.69491,0.69506,0.69491,0.69506,123600002.0
2005-08-05 02:17:00,0.69507,0.69512,0.69491,0.69491,152800000.0
2005-08-05 02:18:00,0.69487,0.69488,0.69487,0.69488,13500000.0
2005-08-05 02:19:00,0.6949,0.6949,0.69487,0.6949,80499998.0
2005-08-05 02:20:00,0.69487,0.69493,0.69487,0.6949,70899998.0
2005-08-05 02:21:00,0.69485,0.69487,0.69485,0.69487,23000000.0
2005-08-05 02:22:00,0.69489,0.69508,0.69489,0.69508,109299999.0
2005-08-05 02:23:00,0.69512,0.69514,0.69508,0.6951,137099998.0
2005-08-05 02:24:00,0.69508,0.6951,0.69503,0.69508,102900000.0
2005-08-05 02:25:00,0.69513,0.69513,0.69501,0.69503,120500001.0
2005-08-05 02:26:00,0.695,0.69505,0.69496,0.69503,213899999.0
2005-08-05 02:27:00,0.695,0.69505,0.69495,0.69495,187799998.0
2005-08-05 02:28:00,0.69498,0.69498,0.6949,0.6949,154000003.0
2005-08-05 02:29:00,0.69495,0.69497,0.69494,0.69496,168399999.0
2005-08-05 02:30:00,0.69492,0.69499,0.69492,0.69495,111100002.0
2005-08-05 02:31:00,0.69497,0.69506,0.69496,0.695,155200004.0
2005-08-05 02:32:00,0.69498,0.69499,0.69495,0.69499,98000002.0
2005-08-05 02:33:00,0.69498,0.69503,0.69496,0.69497,117100001.0
2005-08-05 02:34:00,0.69491,0.69498,0.69491,0.69498,95599997.0
2005-08-05 02:35:00,0.69495,0.69496,0.69489,0.69489,96700002.0
2005-08-05 02:36:00,0.69488,0.69493,0.69487,0.69493,163500003.0
2005-08-05 02:37:00,0.69494,0.69498,0.69494,0.69496,146300002.0
2005-08-05 02:38:00,0.69495,0.69495,0.6949,0.69493,39700000.0
2005-08-05 02:39:00,0.69495,0.69496,0.69492,0.69495,88899998.0
2005-08-05 02:40:00,0.695,0.695,0.69492,0.69496,130599998.0
2005-08-05 02:41:00,0.6949,0.69496,0.69487,0.69495,167100001.0
2005-08-05 02:42:00,0.69488,0.69497,0.69488,0.69492,169000000.0
2005-08-05 02:43:00,0.69493,0.69501,0.69492,0.69492,195000002.0
2005-08-05 02:44:00,0.69492,0.69495,0.69492,0.69495,119300000.0
2005-08-05 02:45:00,0.6949,0.69493,0.6949,0.69492,99300001.0
2005-08-05 02:46:00,0.6949,0.69495,0.6949,0.69492,67899998.0
2005-08-05 02:47:00,0.69493,0.69493,0.69488,0.69491,120300000.0
2005-08-05 02:48:00,0.69492,0.69493,0.6949,0.6949,27100000.0
2005-08-05 02:49:00,0.69493,0.69493,0.69485,0.69485,45400001.0
2005-08-05 02:50:00,0.69486,0.6949,0.69485,0.6949,151600000.0
2005-08-05 02:51:00,0.69488,0.69488,0.69485,0.69488,41900000.0
2005-08-05 02:52:00,0.69487,0.69491,0.69482,0.69486,168399998.0
2005-08-05 02:53:00,0.69492,0.69492,0.69479,0.69485,76100000.0
2005-08-05 02:54:00,0.69483,0.69483,0.69478,0.69478,189799999.0
2005-08-05 02:55:00,0.69477,0.69488,0.69477,0.69485,155500004.0
2005-08-05 02:56:00,0.69486,0.69486,0.69475,0.69481,140099999.0
2005-08-05 02:57:00,0.6948,0.6949,0.69475,0.69479,218699998.0
2005-08-05 02:58:00,0.6948,0.69483,0.69475,0.69482,93399999.0
2005-08-05 02:59:00,0.69478,0.69485,0.69473,0.69482,235799997.0
2005-08-05 03:00:00,0.69481,0.69484,0.69476,0.69476,178700000.0
2005-08-05 03:01:00,0.6947,0.69473,0.6947,0.6947,95900000.0
2005-08-05 03:02:00,0.69472,0.69473,0.69472,0.69473,106000004.0
2005-08-05 03:03:00,0.69469,0.69479,0.69469,0.69479,118500003.0
2005-08-05 03:04:00,0.6948,0.6949,0.6948,0.6948,172700004.0
2005-08-05 03:05:00,0.69481,0.69488,0.6948,0.69483,177500002.0
2005-08-05 03:06:00,0.69487,0.69487,0.6948,0.69486,126300000.0
2005-08-05 03:07:00,0.6948,0.69496,0.6948,0.69495,125499998.0
2005-08-05 03:08:00,0.69493,0.69493,0.69493,0.69493,127799999.0
2005-08-05 03:09:00,0.69493,0.69493,0.69485,0.69485,120500000.0
2005-08-05 03:10:00,0.69508,0.69516,0.69499,0.69513,341999994.0
2005-08-05 03:11:00,0.69508,0.69524,0.69499,0.69522,95700001.0
2005-08-05 03:12:00,0.69492,0.69497,0.69491,0.69493,40300000.0
2005-08-05 03:13:00,0.69491,0.69492,0.69491,0.69492,13500000.0
2005-08-05 03:14:00,0.69493,0.69493,0.69488,0.69493,129800001.0
2005-08-05 03:15:00,0.69495,0.69495,0.6949,0.6949,46200000.0
2005-08-05 03:16:00,0.69508,0.69516,0.69477,0.69477,218300001.0
2005-08-05 03:17:00,0.69495,0.69497,0.69492,0.69497,44600000.0
2005-08-05 03:18:00,0.69497,0.69497,0.69493,0.69497,198399996.0
2005-08-05 03:19:00,0.69488,0.69491,0.69483,0.69491,195599996.0
2005-08-05 03:20:00,0.69486,0.69486,0.69484,0.69484,5600000.0
2005-08-05 03:21:00,0.69497,0.69506,0.69496,0.69504,141899998.0
2005-08-05 03:22:00,0.69503,0.69503,0.69502,0.69502,28700000.0
2005-08-05 03:23:00,0.69505,0.69506,0.69498,0.69498,63700001.0
2005-08-05 03:24:00,0.69498,0.69502,0.69496,0.695,34400000.0
2005-08-05 03:25:00,0.69493,0.695,0.6949,0.6949,176700002.0
2005-08-05 03:26:00,0.69491,0.69491,0.69486,0.69487,118199999.0
2005-08-05 03:27:00,0.69493,0.69495,0.69482,0.69495,96800001.0
2005-08-05 03:28:00,0.69497,0.69497,0.69482,0.69482,122999999.0
2005-08-05 03:29:00,0.69485,0.69485,0.69481,0.69482,37500000.0
2005-08-05 03:30:00,0.69486,0.69487,0.69482,0.69482,66300000.0
2005-08-05 03:31:00,0.69482,0.69482,0.69477,0.69478,88400001.0
2005-08-05 03:32:00,0.69477,0.69485,0.69477,0.69485,30600001.0
2005-08-05 03:33:00,0.69482,0.6949,0.69477,0.69483,179900000.0
2005-08-05 03:34:00,0.69488,0.695,0.69487,0.69493,185100000.0
2005-08-05 03:35:00,0.69494,0.69497,0.6949,0.69492,90399997.0
2005-08-05 03:36:00,0.69492,0.69496,0.69484,0.69495,158699999.0
2005-08-05 03:37:00,0.695,0.69513,0.695,0.69508,103800001.0
2005-08-05 03:38:00,0.6951,0.6951,0.69498,0.69498,134200002.0
2005-08-05 03:39:00,0.69501,0.69506,0.69497,0.69502,188300002.0
2005-08-05 03:40:00,0.69495,0.69506,0.69495,0.69497,153700003.0
2005-08-05 03:41:00,0.69504,0.69511,0.69504,0.69511,54299999.0
2005-08-05 03:42:00,0.69511,0.69511,0.69501,0.69504,72699999.0
2005-08-05 03:43:00,0.69507,0.69507,0.695,0.69502,51700001.0
2005-08-05 03:44:00,0.69497,0.69497,0.69497,0.69497,40099999.0
2005-08-05 03:45:00,0.69497,0.695,0.69497,0.695,16000000.0
2005-08-05 03:46:00,0.69502,0.69502,0.69497,0.69499,71400000.0
2005-08-05 03:47:00,0.69497,0.69497,0.69497,0.69497,32700001.0
2005-08-05 03:48:00,0.69502,0.69505,0.69499,0.695,111900000.0
2005-08-05 03:49:00,0.69525,0.69536,0.69509,0.69534,203600003.0
2005-08-05 03:50:00,0.69494,0.69499,0.69493,0.69495,142199997.0
2005-08-05 03:51:00,0.69498,0.695,0.69498,0.695,17500000.0
2005-08-05 03:52:00,0.69497,0.69503,0.69468,0.69502,229200000.0
2005-08-05 03:53:00,0.69506,0.69506,0.69499,0.69501,184399997.0
2005-08-05 03:54:00,0.69502,0.69531,0.69502,0.69515,153300000.0
2005-08-05 03:55:00,0.69502,0.69502,0.69499,0.69499,111800002.0
2005-08-05 03:56:00,0.69502,0.69502,0.69496,0.69496,44799998.0
2005-08-05 03:57:00,0.69501,0.69501,0.695,0.695,8800000.0
2005-08-05 03:58:00,0.69493,0.69503,0.69493,0.69502,181400001.0
2005-08-05 03:59:00,0.69506,0.69506,0.69496,0.69496,146900000.0
2005-08-05 04:00:00,0.69505,0.69505,0.69503,0.69503,35800001.0
2005-08-05 04:01:00,0.695,0.69505,0.695,0.69505,65300000.0
2005-08-05 04:02:00,0.69501,0.69506,0.69497,0.69506,109700000.0
2005-08-05 04:03:00,0.6951,0.6951,0.69503,0.69506,60500000.0
2005-08-05 04:04:00,0.69508,0.69508,0.69502,0.69506,196800000.0
2005-08-05 04:05:00,0.69511,0.69512,0.69509,0.69509,84800000.0
2005-08-05 04:06:00,0.69509,0.69512,0.69505,0.69507,55899999.0
2005-08-05 04:07:00,0.69505,0.69505,0.69497,0.69497,220000001.0
2005-08-05 04:08:00,0.695,0.695,0.69497,0.69497,20700000.0
2005-08-05 04:09:00,0.69502,0.69505,0.69496,0.695,139299999.0
2005-08-05 04:10:00,0.69499,0.69502,0.69496,0.69498,224699999.0
2005-08-05 04:11:00,0.69498,0.69498,0.69481,0.69481,130400000.0
2005-08-05 04:12:00,0.69487,0.69496,0.69487,0.69496,39500000.0
2005-08-05 04:13:00,0.695,0.69501,0.69485,0.69501,258700001.0
2005-08-05 04:14:00,0.69498,0.69498,0.6949,0.69493,79000001.0
2005-08-05 04:15:00,0.69497,0.695,0.69496,0.69497,67400000.0
2005-08-05 04:16:00,0.69491,0.69528,0.69491,0.69519,138299999.0
2005-08-05 04:17:00,0.69493,0.69493,0.69492,0.69492,19900000.0
2005-08-05 04:18:00,0.69495,0.69495,0.69495,0.69495,35300001.0
2005-08-05 04:19:00,0.69498,0.69523,0.69496,0.69515,114899998.0
2005-08-05 04:20:00,0.6949,0.69493,0.6949,0.69492,132200000.0
2005-08-05 04:21:00,0.69491,0.69492,0.69491,0.69492,30300000.0
2005-08-05 04:22:00,0.69488,0.69492,0.69485,0.69485,162300001.0
2005-08-05 04:23:00,0.69493,0.69493,0.69493,0.69493,800000.0
2005-08-05 04:24:00,0.69485,0.6949,0.69483,0.6949,218299994.0
2005-08-05 04:25:00,0.69511,0.69515,0.69494,0.69514,161800000.0
2005-08-05 04:26:00,0.69482,0.69488,0.69482,0.69486,54100000.0
2005-08-05 04:27:00,0.69486,0.69496,0.69485,0.69496,126000000.0
2005-08-05 04:28:00,0.69495,0.69498,0.69494,0.69494,51000000.0
2005-08-05 04:29:00,0.69497,0.69502,0.69495,0.69495,114899999.0
2005-08-05 04:30:00,0.69494,0.69501,0.69494,0.69494,196300002.0
2005-08-05 04:31:00,0.69493,0.69495,0.6949,0.69493,117699999.0
2005-08-05 04:32:00,0.69498,0.69525,0.69496,0.69523,123900001.0
2005-08-05 04:33:00,0.69495,0.69495,0.69491,0.69491,82799999.0
2005-08-05 04:34:00,0.69489,0.69494,0.69489,0.69492,118700000.0
2005-08-05 04:35:00,0.69497,0.69498,0.69493,0.69493,103699998.0
2005-08-05 04:36:00,0.69495,0.695,0.69493,0.695,40999998.0
2005-08-05 04:37:00,0.69494,0.69498,0.69492,0.69492,149500003.0
2005-08-05 04:38:00,0.69489,0.69494,0.69484,0.69494,38300001.0
2005-08-05 04:39:00,0.69493,0.69495,0.69487,0.6949,219399999.0
2005-08-05 04:40:00,0.69495,0.69501,0.69495,0.69496,72400000.0
2005-08-05 04:41:00,0.69501,0.69502,0.69496,0.69496,110099997.0
2005-08-05 04:42:00,0.69504,0.69506,0.69497,0.69502,177999998.0
2005-08-05 04:43:00,0.69495,0.69501,0.69495,0.69497,123900000.0
2005-08-05 04:44:00,0.69495,0.69505,0.69495,0.69505,108899999.0
2005-08-05 04:45:00,0.69498,0.69503,0.69497,0.69503,109200001.0
2005-08-05 04:46:00,0.69503,0.69505,0.69492,0.69505,293400001.0
2005-08-05 04:47:00,0.69507,0.69508,0.69503,0.69505,199000000.0
2005-08-05 04:48:00,0.69505,0.69505,0.69502,0.69502,59600001.0
2005-08-05 04:49:00,0.69499,0.695,0.69493,0.695,138500002.0
2005-08-05 04:50:00,0.69503,0.69505,0.69498,0.69502,84199999.0
2005-08-05 04:51:00,0.69502,0.69502,0.69502,0.69502,25500001.0
2005-08-05 04:52:00,0.695,0.69502,0.695,0.69502,21500001.0
2005-08-05 04:53:00,0.69501,0.69507,0.69498,0.69505,199800000.0
2005-08-05 04:54:00,0.69505,0.69505,0.69505,0.69505,80599997.0
2005-08-05 04:55:00,0.69506,0.69508,0.69502,0.69502,101300001.0
2005-08-05 04:56:00,0.69502,0.69511,0.69502,0.69511,110899998.0
2005-08-05 04:57:00,0.69508,0.69508,0.695,0.695,198499996.0
2005-08-05 04:58:00,0.695,0.695,0.69496,0.69499,147400003.0
2005-08-05 04:59:00,0.69498,0.69498,0.69493,0.69493,84200002.0
2005-08-05 05:00:00,0.69492,0.69501,0.69492,0.69501,107199999.0
2005-08-05 05:01:00,0.695,0.69503,0.69498,0.69503,142100000.0
2005-08-05 05:02:00,0.69507,0.69507,0.69501,0.69507,74899998.0
2005-08-05 05:03:00,0.6951,0.69522,0.69503,0.69509,136900000.0
2005-08-05 05:04:00,0.69503,0.69506,0.69492,0.69498,131200000.0
2005-08-05 05:05:00,0.69496,0.69512,0.69496,0.69512,142700001.0
2005-08-05 05:06:00,0.6952,0.6952,0.69518,0.69518,27800000.0
2005-08-05 05:07:00,0.69523,0.69529,0.69517,0.69517,122900000.0
2005-08-05 05:08:00,0.6952,0.6952,0.6951,0.6951,104399999.0
2005-08-05 05:09:00,0.6951,0.69526,0.6951,0.69526,104000001.0
2005-08-05 05:10:00,0.69523,0.69526,0.69523,0.69524,95800002.0
2005-08-05 05:11:00,0.69522,0.69524,0.69517,0.69519,136399995.0
2005-08-05 05:12:00,0.69526,0.69526,0.69517,0.69524,93399999.0
2005-08-05 05:13:00,0.69523,0.69523,0.69514,0.6952,132300002.0
2005-08-05 05:14:00,0.69515,0.69515,0.69501,0.6951,147000002.0
2005-08-05 05:15:00,0.6951,0.69514,0.69507,0.69514,57100000.0
2005-08-05 05:16:00,0.69515,0.69515,0.69509,0.69514,152799997.0
2005-08-05 05:17:00,0.69505,0.6951,0.695,0.69507,57599999.0
2005-08-05 05:18:00,0.69505,0.69512,0.69501,0.69501,156300002.0
2005-08-05 05:19:00,0.69501,0.69506,0.69497,0.69505,89600001.0
2005-08-05 05:20:00,0.69497,0.69517,0.69496,0.69517,169900001.0
2005-08-05 05:21:00,0.69506,0.69512,0.69494,0.69512,129499999.0
2005-08-05 05:22:00,0.69508,0.69518,0.69506,0.69518,49699999.0
2005-08-05 05:23:00,0.69514,0.69515,0.69506,0.69514,112799998.0
2005-08-05 05:24:00,0.69518,0.69519,0.69513,0.69515,98199999.0
2005-08-05 05:25:00,0.69515,0.69519,0.6951,0.69519,181500002.0
2005-08-05 05:26:00,0.6952,0.69524,0.69505,0.69508,204600000.0
2005-08-05 05:27:00,0.69513,0.69517,0.69505,0.69517,132599998.0
2005-08-05 05:28:00,0.69511,0.69511,0.69498,0.695,103599999.0
2005-08-05 05:29:00,0.69506,0.69516,0.69506,0.69516,79200000.0
2005-08-05 05:30:00,0.69517,0.69525,0.69512,0.69512,192600002.0
2005-08-05 05:31:00,0.69517,0.69518,0.69513,0.69513,130299996.0
2005-08-05 05:32:00,0.69513,0.69535,0.69513,0.6953,226000004.0
2005-08-05 05:33:00,0.69528,0.69539,0.69528,0.69532,188099999.0
2005-08-05 05:34:00,0.69526,0.69533,0.69526,0.69531,141799995.0
2005-08-05 05:35:00,0.69536,0.69537,0.69536,0.69536,63100002.0
2005-08-05 05:36:00,0.69533,0.69539,0.69519,0.6953,274399997.0
2005-08-05 05:37:00,0.69526,0.69526,0.6952,0.6952,16800000.0
2005-08-05 05:38:00,0.69519,0.69522,0.69506,0.69522,158300000.0
2005-08-05 05:39:00,0.6952,0.69525,0.69514,0.69519,138899999.0
2005-08-05 05:40:00,0.6952,0.69528,0.69515,0.69528,78800001.0
2005-08-05 05:41:00,0.69527,0.69527,0.69516,0.6952,190799997.0
2005-08-05 05:42:00,0.6952,0.69525,0.69519,0.69519,184000000.0
2005-08-05 05:43:00,0.69518,0.69534,0.69518,0.69529,181299998.0
2005-08-05 05:44:00,0.69518,0.69523,0.69514,0.69519,172199999.0
2005-08-05 05:45:00,0.69526,0.69533,0.69522,0.6953,232200005.0
2005-08-05 05:46:00,0.69536,0.69536,0.69522,0.69522,189700005.0
2005-08-05 05:47:00,0.6952,0.69528,0.6952,0.69525,182400000.0
2005-08-05 05:48:00,0.69527,0.69529,0.69527,0.69529,64000000.0
2005-08-05 05:49:00,0.69537,0.69537,0.69525,0.69525,140800002.0
2005-08-05 05:50:00,0.69529,0.69542,0.69529,0.69542,267800002.0
2005-08-05 05:51:00,0.69547,0.69547,0.69536,0.6954,148700000.0
2005-08-05 05:52:00,0.69534,0.69534,0.69504,0.69504,161999998.0
2005-08-05 05:53:00,0.69525,0.69525,0.69518,0.69525,106500000.0
2005-08-05 05:54:00,0.69528,0.69535,0.69528,0.69534,122500000.0
2005-08-05 05:55:00,0.69537,0.69539,0.69533,0.69533,170600000.0
2005-08-05 05:56:00,0.69531,0.69534,0.6953,0.69534,77300000.0
2005-08-05 05:57:00,0.69527,0.69529,0.69522,0.69522,78100001.0
2005-08-05 05:58:00,0.69516,0.69516,0.69515,0.69516,19800000.0
2005-08-05 05:59:00,0.69519,0.6952,0.69512,0.69512,122100003.0
2005-08-05 06:00:00,0.69507,0.69513,0.69507,0.6951,66599999.0
2005-08-05 06:01:00,0.6951,0.69521,0.6951,0.69521,116999998.0
2005-08-05 06:02:00,0.69522,0.69522,0.69522,0.69522,19900000.0
2005-08-05 06:03:00,0.69527,0.69531,0.69527,0.6953,97100000.0
2005-08-05 06:04:00,0.69523,0.69524,0.69523,0.69524,29000000.0
2005-08-05 06:05:00,0.69524,0.69527,0.69524,0.69526,134299998.0
2005-08-05 06:06:00,0.69525,0.69529,0.69524,0.69524,51300000.0
2005-08-05 06:07:00,0.69527,0.69534,0.69527,0.69531,206399998.0
2005-08-05 06:08:00,0.6953,0.6953,0.6953,0.6953,16700001.0
2005-08-05 06:09:00,0.6953,0.6953,0.6953,0.6953,58700001.0
2005-08-05 06:10:00,0.69529,0.69534,0.69529,0.69534,39500000.0
2005-08-05 06:11:00,0.69531,0.69531,0.69526,0.69526,15900000.0
2005-08-05 06:12:00,0.69525,0.69528,0.69522,0.69522,145299999.0
2005-08-05 06:13:00,0.69527,0.69535,0.69527,0.6953,106100001.0
2005-08-05 06:14:00,0.69527,0.69537,0.69525,0.69533,218300001.0
2005-08-05 06:15:00,0.69527,0.69527,0.69515,0.69515,106400000.0
2005-08-05 06:16:00,0.69522,0.69532,0.69522,0.6953,142000000.0
2005-08-05 06:17:00,0.69527,0.69534,0.69525,0.69525,150600002.0
2005-08-05 06:18:00,0.69525,0.69533,0.69525,0.69525,158200002.0
2005-08-05 06:19:00,0.6953,0.6954,0.6953,0.69537,111000001.0
2005-08-05 06:20:00,0.69532,0.69537,0.69531,0.69533,122100001.0
2005-08-05 06:21:00,0.69534,0.69535,0.69531,0.69534,129199998.0
2005-08-05 06:22:00,0.69537,0.69545,0.69537,0.69538,51900000.0
2005-08-05 06:23:00,0.69537,0.69542,0.69523,0.69526,215500000.0
2005-08-05 06:24:00,0.69529,0.69535,0.69527,0.69527,134500000.0
2005-08-05 06:25:00,0.69523,0.69526,0.69518,0.69518,71000000.0
2005-08-05 06:26:00,0.69518,0.6953,0.69518,0.6952,59999999.0
2005-08-05 06:27:00,0.69522,0.69522,0.69507,0.69513,222000005.0
2005-08-05 06:28:00,0.69517,0.69517,0.69509,0.69512,193800002.0
2005-08-05 06:29:00,0.69518,0.69525,0.69518,0.69521,117499998.0
2005-08-05 06:30:00,0.69527,0.69529,0.69526,0.69529,131800001.0
2005-08-05 06:31:00,0.69525,0.69531,0.69523,0.69526,141099997.0
2005-08-05 06:32:00,0.69527,0.69527,0.69518,0.69522,236000004.0
2005-08-05 06:33:00,0.69523,0.69529,0.6952,0.6952,77399998.0
2005-08-05 06:34:00,0.69537,0.69537,0.69531,0.69536,114200001.0
2005-08-05 06:35:00,0.69535,0.69535,0.69535,0.69535,20700000.0
2005-08-05 06:36:00,0.69534,0.69538,0.69525,0.69525,83800001.0
2005-08-05 06:37:00,0.69529,0.69537,0.69523,0.69537,147699998.0
2005-08-05 06:38:00,0.69531,0.69532,0.69531,0.69532,24900000.0
2005-08-05 06:39:00,0.69525,0.69525,0.6951,0.69512,175800005.0
2005-08-05 06:40:00,0.69517,0.69525,0.69515,0.69518,140799999.0
2005-08-05 06:41:00,0.69515,0.6952,0.69511,0.69512,212000001.0
2005-08-05 06:42:00,0.69505,0.69513,0.69503,0.69509,209699996.0
2005-08-05 06:43:00,0.69508,0.69524,0.69503,0.69519,205699994.0
2005-08-05 06:44:00,0.69516,0.69518,0.69515,0.69515,161699998.0
2005-08-05 06:45:00,0.69525,0.69536,0.69525,0.69531,200200001.0
2005-08-05 06:46:00,0.69539,0.69547,0.69534,0.69544,130699998.0
2005-08-05 06:47:00,0.69525,0.69546,0.69525,0.69546,143600003.0
2005-08-05 06:48:00,0.69546,0.69555,0.69546,0.69555,173199998.0
2005-08-05 06:49:00,0.6955,0.69551,0.69546,0.6955,146099999.0
2005-08-05 06:50:00,0.69555,0.69562,0.69555,0.69562,23100001.0
2005-08-05 06:51:00,0.69563,0.69568,0.69555,0.69568,39900000.0
2005-08-05 06:52:00,0.69566,0.69581,0.69566,0.69577,105300000.0
2005-08-05 06:53:00,0.69583,0.69583,0.69567,0.69568,122900003.0
2005-08-05 06:54:00,0.69574,0.69575,0.69574,0.69575,42999998.0
2005-08-05 06:55:00,0.6958,0.69582,0.69577,0.69577,30200001.0
2005-08-05 06:56:00,0.69577,0.69591,0.69577,0.6959,207600001.0
2005-08-05 06:57:00,0.69587,0.69587,0.6958,0.6958,68799998.0
2005-08-05 06:58:00,0.69587,0.69592,0.69587,0.69588,183600002.0
2005-08-05 06:59:00,0.69583,0.69587,0.69583,0.69586,73600000.0
2005-08-05 07:00:00,0.69586,0.69593,0.69586,0.69593,94200002.0
2005-08-05 07:01:00,0.69591,0.69592,0.69587,0.69587,208799997.0
2005-08-05 07:02:00,0.69587,0.69595,0.69587,0.69589,139300000.0
2005-08-05 07:03:00,0.69587,0.69597,0.69587,0.69597,159700002.0
2005-08-05 07:04:00,0.69598,0.69607,0.69598,0.69607,14000000.0
2005-08-05 07:05:00,0.69607,0.69607,0.69601,0.69605,98200001.0
2005-08-05 07:06:00,0.69607,0.69607,0.69597,0.69597,113500004.0
2005-08-05 07:07:00,0.69598,0.69604,0.69598,0.69601,140200000.0
2005-08-05 07:08:00,0.69606,0.69607,0.69606,0.69606,43900000.0
2005-08-05 07:09:00,0.69605,0.69614,0.69605,0.6961,118900001.0
2005-08-05 07:10:00,0.69605,0.69607,0.69603,0.69603,239499999.0
2005-08-05 07:11:00,0.69603,0.69605,0.69602,0.69605,77400000.0
2005-08-05 07:12:00,0.696,0.696,0.696,0.696,3200000.0
2005-08-05 07:13:00,0.69604,0.69611,0.69604,0.69604,70000000.0
2005-08-05 07:14:00,0.69602,0.69602,0.69591,0.69597,159899997.0
2005-08-05 07:15:00,0.696,0.69604,0.696,0.69604,189300000.0
2005-08-05 07:16:00,0.69607,0.69612,0.69607,0.69607,112999999.0
2005-08-05 07:17:00,0.69604,0.69617,0.69604,0.69617,155599998.0
2005-08-05 07:18:00,0.69616,0.69616,0.69607,0.69613,52800000.0
2005-08-05 07:19:00,0.69612,0.69612,0.69605,0.69611,96599998.0
2005-08-05 07:20:00,0.6961,0.6961,0.69602,0.69605,163600000.0
2005-08-05 07:21:00,0.69612,0.69613,0.69605,0.69605,96300000.0
2005-08-05 07:22:00,0.69604,0.69613,0.696,0.69604,125500001.0
2005-08-05 07:23:00,0.69609,0.69616,0.69609,0.69612,106299998.0
2005-08-05 07:24:00,0.69608,0.69616,0.69595,0.69599,58100001.0
2005-08-05 07:25:00,0.69596,0.69597,0.69596,0.69597,7400000.0
2005-08-05 07:26:00,0.69588,0.69588,0.69573,0.69587,119500000.0
2005-08-05 07:27:00,0.69597,0.69599,0.69587,0.69587,107500000.0
2005-08-05 07:28:00,0.69583,0.69583,0.6957,0.69579,153000001.0
2005-08-05 07:29:00,0.6958,0.6958,0.69572,0.69575,90800000.0
2005-08-05 07:30:00,0.69571,0.69573,0.69566,0.69569,129800000.0
2005-08-05 07:31:00,0.6958,0.6958,0.69577,0.69577,103699999.0
2005-08-05 07:32:00,0.69576,0.69576,0.69573,0.69576,67599999.0
2005-08-05 07:33:00,0.6958,0.69589,0.6958,0.6958,237799999.0
2005-08-05 07:34:00,0.69576,0.69586,0.69576,0.69585,167700000.0
2005-08-05 07:35:00,0.69584,0.69584,0.69576,0.69578,67800000.0
2005-08-05 07:36:00,0.69576,0.69591,0.69575,0.69591,213100003.0
2005-08-05 07:37:00,0.69595,0.69595,0.6959,0.69595,189100002.0
2005-08-05 07:38:00,0.69597,0.69603,0.69596,0.69603,172099995.0
2005-08-05 07:39:00,0.69601,0.69602,0.69596,0.69597,125100005.0
2005-08-05 07:40:00,0.69604,0.69609,0.69604,0.69605,141500000.0
2005-08-05 07:41:00,0.69606,0.6961,0.69603,0.6961,176799998.0
2005-08-05 07:42:00,0.69608,0.69616,0.69608,0.69616,61400000.0
2005-08-05 07:43:00,0.69617,0.69627,0.69616,0.69618,55900001.0
2005-08-05 07:44:00,0.69615,0.69615,0.69615,0.69615,70900000.0
2005-08-05 07:45:00,0.69612,0.69625,0.69612,0.69617,128400001.0
2005-08-05 07:46:00,0.69615,0.69619,0.6961,0.6961,53200000.0
2005-08-05 07:47:00,0.69618,0.69623,0.69618,0.69621,61400001.0
2005-08-05 07:48:00,0.69622,0.69627,0.69619,0.69625,236300004.0
2005-08-05 07:49:00,0.69621,0.69621,0.69615,0.69621,84999998.0
2005-08-05 07:50:00,0.69623,0.69626,0.69615,0.69615,92500001.0
2005-08-05 07:51:00,0.69614,0.6962,0.69613,0.69613,157400000.0
2005-08-05 07:52:00,0.69613,0.69613,0.69607,0.69612,171600005.0
2005-08-05 07:53:00,0.69617,0.69618,0.69613,0.69613,135100001.0
2005-08-05 07:54:00,0.69614,0.69618,0.69614,0.69617,100399997.0
2005-08-05 07:55:00,0.6962,0.6962,0.6962,0.6962,24700001.0
2005-08-05 07:56:00,0.69614,0.69623,0.69613,0.69623,122300002.0
2005-08-05 07:57:00,0.69617,0.69623,0.69617,0.69619,231700000.0
2005-08-05 07:58:00,0.69626,0.6963,0.69622,0.69622,264300001.0
2005-08-05 07:59:00,0.69626,0.69626,0.69615,0.69615,192700003.0
2005-08-05 08:00:00,0.69613,0.69613,0.69594,0.69595,118800001.0
2005-08-05 08:01:00,0.69602,0.69604,0.69597,0.69597,52500001.0
2005-08-05 08:02:00,0.69598,0.69603,0.69595,0.69603,94199999.0
2005-08-05 08:03:00,0.69608,0.69611,0.69608,0.69611,46999998.0
2005-08-05 08:04:00,0.69609,0.69619,0.69609,0.69619,106800002.0
2005-08-05 08:05:00,0.69618,0.6962,0.69618,0.6962,24800001.0
2005-08-05 08:06:00,0.69609,0.69609,0.69604,0.69604,32900000.0
2005-08-05 08:07:00,0.69596,0.69606,0.69591,0.696,235800001.0
2005-08-05 08:08:00,0.69603,0.69615,0.69603,0.69609,138300000.0
2005-08-05 08:09:00,0.69615,0.69615,0.69601,0.69605,127900000.0
2005-08-05 08:10:00,0.69607,0.69618,0.69607,0.69618,138099999.0
2005-08-05 08:11:00,0.69615,0.69617,0.69606,0.69606,99000000.0
2005-08-05 08:12:00,0.69607,0.69607,0.696,0.69605,263899997.0
2005-08-05 08:13:00,0.69602,0.69602,0.69602,0.69602,12000000.0
2005-08-05 08:14:00,0.69602,0.69614,0.69602,0.69614,28000001.0
2005-08-05 08:15:00,0.69615,0.69615,0.69603,0.69603,157100000.0
2005-08-05 08:16:00,0.69602,0.69602,0.69591,0.69594,160799998.0
2005-08-05 08:17:00,0.696,0.69612,0.696,0.69612,68700001.0
2005-08-05 08:18:00,0.69609,0.69609,0.69606,0.69606,28800000.0
2005-08-05 08:19:00,0.69596,0.69597,0.69596,0.69597,50000001.0
2005-08-05 08:20:00,0.69593,0.69593,0.69593,0.69593,20700001.0
2005-08-05 08:21:00,0.69597,0.69597,0.6959,0.6959,18200000.0
2005-08-05 08:22:00,0.69599,0.69605,0.69596,0.69597,131800001.0
2005-08-05 08:23:00,0.69594,0.696,0.69594,0.696,70400001.0
2005-08-05 08:24:00,0.69601,0.69601,0.69594,0.69595,206800000.0
2005-08-05 08:25:00,0.69592,0.69598,0.69592,0.69596,76000003.0
2005-08-05 08:26:00,0.69595,0.69597,0.6959,0.6959,52100000.0
2005-08-05 08:27:00,0.6959,0.69596,0.69587,0.69592,163400003.0
2005-08-05 08:28:00,0.69597,0.69607,0.69597,0.69607,146100004.0
2005-08-05 08:29:00,0.69603,0.69603,0.69584,0.69584,200700000.0
2005-08-05 08:30:00,0.69587,0.69592,0.69573,0.69579,143900000.0
2005-08-05 08:31:00,0.69577,0.69585,0.69576,0.69579,200400002.0
2005-08-05 08:32:00,0.69573,0.69588,0.69573,0.69587,76400001.0
2005-08-05 08:33:00,0.69589,0.69597,0.69589,0.69593,146299998.0
2005-08-05 08:34:00,0.69596,0.69604,0.69596,0.69599,220599998.0
2005-08-05 08:35:00,0.69596,0.69596,0.69594,0.69594,8700000.0
2005-08-05 08:36:00,0.69588,0.6959,0.69584,0.69589,83400000.0
2005-08-05 08:37:00,0.69593,0.69597,0.6959,0.69596,36300000.0
2005-08-05 08:38:00,0.69594,0.69594,0.69588,0.69588,95300001.0
2005-08-05 08:39:00,0.69593,0.69605,0.69592,0.69605,110299999.0
2005-08-05 08:40:00,0.696,0.69602,0.69595,0.69597,188800000.0
2005-08-05 08:41:00,0.69599,0.69601,0.69594,0.69594,83100001.0
2005-08-05 08:42:00,0.69592,0.69611,0.69592,0.69611,125600000.0
2005-08-05 08:43:00,0.69611,0.69611,0.69607,0.69608,148399996.0
2005-08-05 08:44:00,0.69612,0.69616,0.69606,0.69616,158300000.0
2005-08-05 08:45:00,0.69607,0.69607,0.696,0.696,32700000.0
2005-08-05 08:46:00,0.69602,0.69603,0.69595,0.69597,185199995.0
2005-08-05 08:47:00,0.69588,0.69592,0.69581,0.6959,135300000.0
2005-08-05 08:48:00,0.69593,0.69598,0.69591,0.69593,121499997.0
2005-08-05 08:49:00,0.69588,0.69589,0.6958,0.69582,147600003.0
2005-08-05 08:50:00,0.69583,0.6959,0.69583,0.69584,119700000.0
2005-08-05 08:51:00,0.69587,0.69592,0.69584,0.69584,60900000.0
2005-08-05 08:52:00,0.69583,0.69595,0.69583,0.6959,158800000.0
2005-08-05 08:53:00,0.6959,0.696,0.6959,0.69596,181100000.0
2005-08-05 08:54:00,0.69593,0.69602,0.69593,0.696,20900000.0
2005-08-05 08:55:00,0.69603,0.69603,0.6959,0.69593,182700002.0
2005-08-05 08:56:00,0.69592,0.69593,0.69581,0.69581,150900001.0
2005-08-05 08:57:00,0.69581,0.69595,0.69581,0.69593,223400000.0
2005-08-05 08:58:00,0.69592,0.69597,0.6959,0.69597,143599997.0
2005-08-05 08:59:00,0.69593,0.69598,0.69588,0.69596,166100001.0
2005-08-05 09:00:00,0.69595,0.69595,0.6959,0.69595,107300001.0
2005-08-05 09:01:00,0.69593,0.69593,0.69583,0.69584,136800000.0
2005-08-05 09:02:00,0.69583,0.69583,0.69574,0.69574,109500004.0
2005-08-05 09:03:00,0.69575,0.69579,0.69562,0.69562,84500000.0
2005-08-05 09:04:00,0.69566,0.69567,0.69559,0.69559,118499999.0
2005-08-05 09:05:00,0.69561,0.69562,0.69558,0.69562,26000000.0
2005-08-05 09:06:00,0.69561,0.69564,0.69558,0.69563,135500004.0
2005-08-05 09:07:00,0.69568,0.69574,0.69565,0.69565,81600001.0
2005-08-05 09:08:00,0.69566,0.69567,0.69552,0.69555,224199997.0
2005-08-05 09:09:00,0.69564,0.69564,0.69559,0.69559,124500000.0
2005-08-05 09:10:00,0.69556,0.69556,0.69549,0.69555,70700001.0
2005-08-05 09:11:00,0.69553,0.69559,0.69552,0.69559,174700000.0
2005-08-05 09:12:00,0.69559,0.69565,0.69559,0.69565,35700000.0
2005-08-05 09:13:00,0.69554,0.69556,0.69548,0.69556,62200001.0
2005-08-05 09:14:00,0.69555,0.69564,0.69555,0.69563,219400000.0
2005-08-05 09:15:00,0.69563,0.69566,0.69559,0.69559,131299997.0
2005-08-05 09:16:00,0.69555,0.69562,0.69555,0.69559,183100004.0
2005-08-05 09:17:00,0.69555,0.69563,0.69555,0.69558,128299999.0
2005-08-05 09:18:00,0.69562,0.69568,0.69562,0.69566,81200000.0
2005-08-05 09:19:00,0.69559,0.69565,0.69559,0.69565,139699998.0
2005-08-05 09:20:00,0.69558,0.69565,0.69558,0.6956,369299995.0
2005-08-05 09:21:00,0.6956,0.69562,0.69553,0.69558,132900000.0
2005-08-05 09:22:00,0.6955,0.6955,0.69536,0.69543,117300001.0
2005-08-05 09:23:00,0.69539,0.69539,0.69531,0.69532,154700004.0
2005-08-05 09:24:00,0.69531,0.69532,0.69531,0.69532,66100002.0
2005-08-05 09:25:00,0.69536,0.69539,0.69535,0.69537,177400003.0
2005-08-05 09:26:00,0.69536,0.69537,0.6953,0.69531,138200002.0
2005-08-05 09:27:00,0.69536,0.69536,0.69531,0.69532,117300003.0
2005-08-05 09:28:00,0.69528,0.69534,0.69528,0.69532,182100004.0
2005-08-05 09:29:00,0.69532,0.69532,0.69521,0.69522,82800002.0
2005-08-05 09:30:00,0.69522,0.69522,0.69514,0.69517,134999995.0
2005-08-05 09:31:00,0.69514,0.69526,0.69514,0.69526,45399999.0
2005-08-05 09:32:00,0.69527,0.69535,0.69527,0.69535,123700004.0
2005-08-05 09:33:00,0.69538,0.69546,0.69538,0.6954,116600000.0
2005-08-05 09:34:00,0.69541,0.69549,0.69541,0.69549,121299998.0
2005-08-05 09:35:00,0.69553,0.69557,0.69548,0.69554,129500000.0
2005-08-05 09:36:00,0.69548,0.69559,0.69545,0.69552,250100002.0
2005-08-05 09:37:00,0.69549,0.69556,0.69546,0.69546,265800000.0
2005-08-05 09:38:00,0.69549,0.69558,0.69546,0.69558,187499998.0
2005-08-05 09:39:00,0.69555,0.69566,0.69554,0.69566,115799998.0
2005-08-05 09:40:00,0.6957,0.69578,0.69567,0.69569,142200001.0
2005-08-05 09:41:00,0.69569,0.69579,0.69569,0.69573,182899997.0
2005-08-05 09:42:00,0.6958,0.69583,0.69574,0.69579,215899999.0
2005-08-05 09:43:00,0.69573,0.69576,0.69567,0.69576,139999998.0
2005-08-05 09:44:00,0.69569,0.69576,0.69569,0.69575,110899998.0
2005-08-05 09:45:00,0.6958,0.6958,0.69573,0.69576,129900002.0
2005-08-05 09:46:00,0.6958,0.6958,0.69578,0.69579,134199998.0
2005-08-05 09:47:00,0.69583,0.69583,0.69573,0.6958,139699998.0
2005-08-05 09:48:00,0.6957,0.69576,0.6957,0.69574,207099997.0
2005-08-05 09:49:00,0.69576,0.69578,0.69571,0.69574,135299998.0
2005-08-05 09:50:00,0.69576,0.69578,0.69573,0.69574,78800001.0
2005-08-05 09:51:00,0.69575,0.69576,0.69572,0.69572,137899997.0
2005-08-05 09:52:00,0.69575,0.69592,0.69575,0.69592,123700004.0
2005-08-05 09:53:00,0.69588,0.69588,0.69576,0.69577,122900001.0
2005-08-05 09:54:00,0.6957,0.69581,0.6957,0.69581,63600001.0
2005-08-05 09:55:00,0.69582,0.69582,0.6958,0.6958,84600003.0
2005-08-05 09:56:00,0.6959,0.69603,0.69586,0.69602,111100001.0
2005-08-05 09:57:00,0.69601,0.69601,0.69586,0.6959,83500001.0
2005-08-05 09:58:00,0.69593,0.69593,0.69587,0.69587,99499999.0
2005-08-05 09:59:00,0.69587,0.69592,0.69584,0.69587,140200000.0
2005-08-05 10:00:00,0.69575,0.69582,0.69569,0.69575,141400000.0
2005-08-05 10:01:00,0.69565,0.69578,0.69563,0.6957,152000000.0
2005-08-05 10:02:00,0.69573,0.69577,0.69571,0.69573,86800000.0
2005-08-05 10:03:00,0.69576,0.6958,0.69573,0.6958,270500001.0
2005-08-05 10:04:00,0.6958,0.69586,0.69577,0.69577,188200003.0
2005-08-05 10:05:00,0.69577,0.6958,0.69577,0.6958,115800003.0
2005-08-05 10:06:00,0.69577,0.69583,0.69576,0.6958,184700002.0
2005-08-05 10:07:00,0.69579,0.69583,0.69577,0.69581,98500001.0
2005-08-05 10:08:00,0.69582,0.69585,0.69578,0.69583,137699996.0
2005-08-05 10:09:00,0.69578,0.69586,0.69578,0.69583,97100002.0
2005-08-05 10:10:00,0.69585,0.69585,0.69579,0.69581,177099999.0
2005-08-05 10:11:00,0.69581,0.69581,0.69575,0.69575,94199998.0
2005-08-05 10:12:00,0.69572,0.69577,0.69572,0.69577,76600001.0
2005-08-05 10:13:00,0.69584,0.69599,0.69584,0.69589,162100000.0
2005-08-05 10:14:00,0.69594,0.69598,0.69588,0.69596,344700005.0
2005-08-05 10:15:00,0.69592,0.69592,0.69574,0.69574,224300004.0
2005-08-05 10:16:00,0.69573,0.69577,0.69567,0.69568,135899999.0
2005-08-05 10:17:00,0.69566,0.69566,0.69553,0.69553,146700002.0
2005-08-05 10:18:00,0.69553,0.69554,0.69547,0.69547,77399999.0
2005-08-05 10:19:00,0.69549,0.69558,0.69543,0.69558,207299997.0
2005-08-05 10:20:00,0.69564,0.69578,0.69564,0.69578,175299999.0
2005-08-05 10:21:00,0.69576,0.69579,0.69576,0.69579,51899998.0
2005-08-05 10:22:00,0.69581,0.69593,0.69581,0.6959,161800000.0
2005-08-05 10:23:00,0.6959,0.69594,0.69588,0.69592,92500002.0
2005-08-05 10:24:00,0.69594,0.69594,0.6958,0.69582,163200004.0
2005-08-05 10:25:00,0.69583,0.69583,0.69576,0.69581,236800001.0
2005-08-05 10:26:00,0.69585,0.69593,0.69585,0.69589,57600000.0
2005-08-05 10:27:00,0.69595,0.69605,0.69593,0.69601,52000000.0
2005-08-05 10:28:00,0.69594,0.69617,0.69594,0.69617,333700000.0
2005-08-05 10:29:00,0.69615,0.69615,0.69603,0.69611,208499999.0
2005-08-05 10:30:00,0.69597,0.69597,0.69577,0.69577,60599999.0
2005-08-05 10:31:00,0.69568,0.69579,0.69565,0.69579,120400002.0
2005-08-05 10:32:00,0.69578,0.6958,0.69572,0.6958,113900000.0
2005-08-05 10:33:00,0.69578,0.6958,0.69573,0.6958,141600003.0
2005-08-05 10:34:00,0.6958,0.6958,0.69575,0.69578,112700001.0
2005-08-05 10:35:00,0.6958,0.6958,0.69571,0.69578,96500000.0
2005-08-05 10:36:00,0.69576,0.6958,0.69572,0.6958,185899997.0
2005-08-05 10:37:00,0.69581,0.69581,0.6957,0.6957,121500000.0
2005-08-05 10:38:00,0.69565,0.69571,0.69558,0.69558,180299999.0
2005-08-05 10:39:00,0.69551,0.69554,0.69546,0.69554,129600003.0
2005-08-05 10:40:00,0.69556,0.69557,0.69548,0.69557,145399999.0
2005-08-05 10:41:00,0.69567,0.6957,0.69564,0.69566,182399999.0
2005-08-05 10:42:00,0.69567,0.69572,0.69562,0.69562,109999996.0
2005-08-05 10:43:00,0.69565,0.69571,0.69565,0.69569,157399999.0
2005-08-05 10:44:00,0.69569,0.69571,0.69569,0.6957,64599998.0
2005-08-05 10:45:00,0.6957,0.6957,0.69564,0.6957,142599998.0
2005-08-05 10:46:00,0.6956,0.69568,0.6956,0.69565,90600000.0
2005-08-05 10:47:00,0.69565,0.69565,0.69565,0.69565,17600000.0
2005-08-05 10:48:00,0.69563,0.69568,0.69563,0.69563,82200000.0
2005-08-05 10:49:00,0.69573,0.69573,0.69573,0.69573,36700001.0
2005-08-05 10:50:00,0.69573,0.69581,0.69573,0.69575,38200001.0
2005-08-05 10:51:00,0.69581,0.69609,0.69581,0.69609,124800000.0
2005-08-05 10:52:00,0.6961,0.69611,0.69607,0.69607,77300000.0
2005-08-05 10:53:00,0.69606,0.69612,0.696,0.69605,170600004.0
2005-08-05 10:54:00,0.69612,0.69614,0.69606,0.69606,235199993.0
2005-08-05 10:55:00,0.69608,0.69619,0.69607,0.69619,142799999.0
2005-08-05 10:56:00,0.69615,0.69617,0.69607,0.69615,166100000.0
2005-08-05 10:57:00,0.6961,0.69614,0.69609,0.69609,205199995.0
2005-08-05 10:58:00,0.69611,0.69614,0.69607,0.6961,190000000.0
2005-08-05 10:59:00,0.69606,0.69622,0.69606,0.69622,113900002.0
2005-08-05 11:00:00,0.69623,0.69623,0.69611,0.69623,94100001.0
2005-08-05 11:01:00,0.69623,0.69623,0.69614,0.69615,247999999.0
2005-08-05 11:02:00,0.69615,0.69618,0.69607,0.69607,151700000.0
2005-08-05 11:03:00,0.69601,0.69601,0.69591,0.69591,41199998.0
2005-08-05 11:04:00,0.69586,0.69596,0.69582,0.69596,242000000.0
2005-08-05 11:05:00,0.69589,0.69589,0.69585,0.69587,112300002.0
2005-08-05 11:06:00,0.69589,0.69592,0.69583,0.69592,147599997.0
2005-08-05 11:07:00,0.69592,0.69597,0.69586,0.69586,99600001.0
2005-08-05 11:08:00,0.69591,0.69591,0.69586,0.69588,84199998.0
2005-08-05 11:09:00,0.69581,0.69591,0.69578,0.69587,195100000.0
2005-08-05 11:10:00,0.69587,0.69592,0.69584,0.69584,178700001.0
2005-08-05 11:11:00,0.69586,0.69588,0.69583,0.69583,56699999.0
2005-08-05 11:12:00,0.69585,0.69588,0.69582,0.69585,146000001.0
2005-08-05 11:13:00,0.69587,0.69594,0.69587,0.69592,79200002.0
2005-08-05 11:14:00,0.69595,0.69595,0.69584,0.69587,135600000.0
2005-08-05 11:15:00,0.69592,0.69595,0.6959,0.69595,247600002.0
2005-08-05 11:16:00,0.69595,0.69595,0.69587,0.69591,344199996.0
2005-08-05 11:17:00,0.69591,0.69593,0.69588,0.69589,56400000.0
2005-08-05 11:18:00,0.69589,0.69589,0.69585,0.69589,64500002.0
2005-08-05 11:19:00,0.69585,0.69585,0.69575,0.69583,151500002.0
2005-08-05 11:20:00,0.69581,0.69583,0.69576,0.69576,90199996.0
2005-08-05 11:21:00,0.69584,0.69584,0.69581,0.69581,129699999.0
2005-08-05 11:22:00,0.69577,0.69583,0.69575,0.69577,159000001.0
2005-08-05 11:23:00,0.6958,0.6958,0.69575,0.69577,141999998.0
2005-08-05 11:24:00,0.69578,0.69583,0.69575,0.69583,123200000.0
2005-08-05 11:25:00,0.6958,0.6958,0.69575,0.69575,144099996.0
2005-08-05 11:26:00,0.69574,0.69578,0.69573,0.69578,230500002.0
2005-08-05 11:27:00,0.69577,0.69585,0.69577,0.69578,112900001.0
2005-08-05 11:28:00,0.69577,0.69585,0.69577,0.69582,136900002.0
2005-08-05 11:29:00,0.69585,0.69585,0.69582,0.69582,111300000.0
2005-08-05 11:30:00,0.69585,0.69585,0.69571,0.69576,211899997.0
2005-08-05 11:31:00,0.69572,0.69575,0.6957,0.6957,105400001.0
2005-08-05 11:32:00,0.6958,0.6958,0.69576,0.69576,113399997.0
2005-08-05 11:33:00,0.69574,0.69582,0.69573,0.69577,105199999.0
2005-08-05 11:34:00,0.69581,0.69587,0.6958,0.69582,218899997.0
2005-08-05 11:35:00,0.69584,0.69584,0.69579,0.69579,41400000.0
2005-08-05 11:36:00,0.69581,0.69586,0.6958,0.6958,229699999.0
2005-08-05 11:37:00,0.69582,0.69585,0.69579,0.69581,94600002.0
2005-08-05 11:38:00,0.69576,0.69584,0.69575,0.69578,176800004.0
2005-08-05 11:39:00,0.69579,0.69583,0.69577,0.69581,58100001.0
2005-08-05 11:40:00,0.69581,0.69581,0.69577,0.69579,70800002.0
2005-08-05 11:41:00,0.6957,0.69575,0.6957,0.69575,17900000.0
2005-08-05 11:42:00,0.69568,0.69573,0.69562,0.69564,171100000.0
2005-08-05 11:43:00,0.69563,0.69567,0.69562,0.69567,69700000.0
2005-08-05 11:44:00,0.69563,0.69563,0.69556,0.69556,157899997.0
2005-08-05 11:45:00,0.69555,0.69565,0.69554,0.69556,230700004.0
2005-08-05 11:46:00,0.69551,0.69563,0.69551,0.69558,97300001.0
2005-08-05 11:47:00,0.69563,0.69568,0.69562,0.69568,82800001.0
2005-08-05 11:48:00,0.69561,0.69564,0.69558,0.69561,90000000.0
2005-08-05 11:49:00,0.69557,0.69563,0.69552,0.69563,118700001.0
2005-08-05 11:50:00,0.6956,0.69565,0.6956,0.69565,221300001.0
2005-08-05 11:51:00,0.6956,0.69563,0.69553,0.69559,240799993.0
2005-08-05 11:52:00,0.69561,0.69563,0.69557,0.69563,118199998.0
2005-08-05 11:53:00,0.69562,0.69571,0.6956,0.69571,153499998.0
2005-08-05 11:54:00,0.69567,0.69567,0.69563,0.69565,130900001.0
2005-08-05 11:55:00,0.69566,0.6957,0.6956,0.69561,146000000.0
2005-08-05 11:56:00,0.69561,0.69568,0.69555,0.69568,137599999.0
2005-08-05 11:57:00,0.69567,0.69571,0.69564,0.69571,183499998.0
2005-08-05 11:58:00,0.6957,0.69572,0.69565,0.69567,149000004.0
2005-08-05 11:59:00,0.69568,0.69568,0.69559,0.69567,121799997.0
2005-08-05 12:00:00,0.6956,0.69569,0.6956,0.69569,210100002.0
2005-08-05 12:01:00,0.69573,0.69573,0.69565,0.69565,184199997.0
2005-08-05 12:02:00,0.69575,0.69575,0.69569,0.69572,136300003.0
2005-08-05 12:03:00,0.69575,0.69575,0.69568,0.69568,147599999.0
2005-08-05 12:04:00,0.69565,0.69565,0.69558,0.69558,90199999.0
2005-08-05 12:05:00,0.69556,0.69561,0.69555,0.69561,66500000.0
2005-08-05 12:06:00,0.69559,0.69568,0.69559,0.69568,151599997.0
2005-08-05 12:07:00,0.69565,0.69565,0.69553,0.69555,148200001.0
2005-08-05 12:08:00,0.69559,0.69566,0.69552,0.69566,155700000.0
2005-08-05 12:09:00,0.69563,0.69563,0.69551,0.69557,142700000.0
2005-08-05 12:10:00,0.69559,0.69568,0.69559,0.69568,81400000.0
2005-08-05 12:11:00,0.69566,0.69573,0.69563,0.69573,87000000.0
2005-08-05 12:12:00,0.69571,0.69573,0.69568,0.69568,105199999.0
2005-08-05 12:13:00,0.69567,0.69572,0.69567,0.69571,195799998.0
2005-08-05 12:14:00,0.69576,0.69581,0.69574,0.6958,129699998.0
2005-08-05 12:15:00,0.69574,0.69574,0.6956,0.69562,116199999.0
2005-08-05 12:16:00,0.69567,0.69574,0.69565,0.69569,104200000.0
2005-08-05 12:17:00,0.69569,0.6957,0.69564,0.6957,126200003.0
2005-08-05 12:18:00,0.69568,0.69568,0.69553,0.69553,73800002.0
2005-08-05 12:19:00,0.69563,0.69564,0.69562,0.69562,66200001.0
2005-08-05 12:20:00,0.69559,0.69563,0.69559,0.69562,27900000.0
2005-08-05 12:21:00,0.69557,0.69565,0.69557,0.69561,247899997.0
2005-08-05 12:22:00,0.6958,0.69596,0.69564,0.69587,309499999.0
2005-08-05 12:23:00,0.69588,0.69593,0.69566,0.69588,97000001.0
2005-08-05 12:24:00,0.69557,0.69567,0.69557,0.69567,56699998.0
2005-08-05 12:25:00,0.6957,0.6957,0.69563,0.69569,114300000.0
2005-08-05 12:26:00,0.69566,0.69574,0.69566,0.69574,100600003.0
2005-08-05 12:27:00,0.69577,0.69582,0.69573,0.69577,244399998.0
2005-08-05 12:28:00,0.69575,0.69578,0.69575,0.69577,191599999.0
2005-08-05 12:29:00,0.69577,0.69581,0.69574,0.6958,187599999.0
2005-08-05 12:30:00,0.69572,0.69575,0.6957,0.69572,81899998.0
2005-08-05 12:31:00,0.69569,0.6957,0.69562,0.69563,118399999.0
2005-08-05 12:32:00,0.69562,0.69565,0.6956,0.6956,100399998.0
2005-08-05 12:33:00,0.6956,0.6956,0.6956,0.6956,8800000.0
2005-08-05 12:34:00,0.69562,0.69566,0.69559,0.6956,130199999.0
2005-08-05 12:35:00,0.69564,0.69564,0.69558,0.69558,28700001.0
2005-08-05 12:36:00,0.69558,0.69558,0.69557,0.69557,40600001.0
2005-08-05 12:37:00,0.69559,0.69559,0.69549,0.69552,152099999.0
2005-08-05 12:38:00,0.6955,0.69557,0.6955,0.69556,50500000.0
2005-08-05 12:39:00,0.69561,0.69561,0.69549,0.69558,64000001.0
2005-08-05 12:40:00,0.69551,0.69552,0.69545,0.69545,137199998.0
2005-08-05 12:41:00,0.69542,0.69542,0.69532,0.69532,99500004.0
2005-08-05 12:42:00,0.69527,0.69531,0.69519,0.69527,138199999.0
2005-08-05 12:43:00,0.69521,0.69524,0.69515,0.69524,176299999.0
2005-08-05 12:44:00,0.6952,0.69528,0.6952,0.69521,225200002.0
2005-08-05 12:45:00,0.69519,0.69527,0.69515,0.69522,239700000.0
2005-08-05 12:46:00,0.69523,0.69523,0.69513,0.69513,178999999.0
2005-08-05 12:47:00,0.69513,0.69519,0.69513,0.69519,161400001.0
2005-08-05 12:48:00,0.69519,0.69519,0.6951,0.69516,188999999.0
2005-08-05 12:49:00,0.69519,0.69522,0.69513,0.69515,222900000.0
2005-08-05 12:50:00,0.69514,0.69527,0.69514,0.69516,127600004.0
2005-08-05 12:51:00,0.69518,0.69523,0.69515,0.69523,100600002.0
2005-08-05 12:52:00,0.69523,0.69523,0.69517,0.69517,32700000.0
2005-08-05 12:53:00,0.69522,0.69527,0.69514,0.69527,64699998.0
2005-08-05 12:54:00,0.69528,0.69531,0.69526,0.69526,79000000.0
2005-08-05 12:55:00,0.69526,0.69526,0.69519,0.69523,220900003.0
2005-08-05 12:56:00,0.69517,0.69522,0.69517,0.69517,120299997.0
2005-08-05 12:57:00,0.69518,0.69518,0.69514,0.69514,59799998.0
2005-08-05 12:58:00,0.6951,0.6951,0.69493,0.69493,74299999.0
2005-08-05 12:59:00,0.69489,0.69498,0.69483,0.69493,202099997.0
2005-08-05 13:00:00,0.69494,0.69494,0.69483,0.69484,122699996.0
2005-08-05 13:01:00,0.69492,0.69492,0.6949,0.6949,125600000.0
2005-08-05 13:02:00,0.69492,0.69498,0.69492,0.69498,27200001.0
2005-08-05 13:03:00,0.69494,0.69501,0.69494,0.69498,124799996.0
2005-08-05 13:04:00,0.69492,0.69494,0.69486,0.69494,193800002.0
2005-08-05 13:05:00,0.69493,0.69493,0.6949,0.6949,165299999.0
2005-08-05 13:06:00,0.69493,0.69498,0.6949,0.69496,130600000.0
2005-08-05 13:07:00,0.69496,0.69498,0.69487,0.6949,203400003.0
2005-08-05 13:08:00,0.69495,0.69496,0.69492,0.69496,77200000.0
2005-08-05 13:09:00,0.69492,0.69497,0.69487,0.6949,182900000.0
2005-08-05 13:10:00,0.69487,0.6949,0.69485,0.6949,97299998.0
2005-08-05 13:11:00,0.69489,0.69489,0.69476,0.69478,126700000.0
2005-08-05 13:12:00,0.69489,0.69493,0.69484,0.69484,94299999.0
2005-08-05 13:13:00,0.69477,0.69491,0.69477,0.6949,183799999.0
2005-08-05 13:14:00,0.69483,0.69485,0.69479,0.69485,97199998.0
2005-08-05 13:15:00,0.69487,0.69487,0.6948,0.6948,33300001.0
2005-08-05 13:16:00,0.69482,0.69482,0.69478,0.69478,258000001.0
2005-08-05 13:17:00,0.69485,0.69488,0.69481,0.69485,305199997.0
2005-08-05 13:18:00,0.6948,0.6949,0.6948,0.69489,139500001.0
2005-08-05 13:19:00,0.69485,0.69491,0.69485,0.69487,244500001.0
2005-08-05 13:20:00,0.69486,0.69494,0.69486,0.69487,190799997.0
2005-08-05 13:21:00,0.69485,0.6949,0.69485,0.6949,33900000.0
2005-08-05 13:22:00,0.69488,0.69494,0.69488,0.69489,169500000.0
2005-08-05 13:23:00,0.6949,0.69505,0.6949,0.69505,130200000.0
2005-08-05 13:24:00,0.69502,0.69511,0.69501,0.69511,109399999.0
2005-08-05 13:25:00,0.69509,0.69509,0.695,0.695,122799999.0
2005-08-05 13:26:00,0.69504,0.69507,0.69498,0.69507,66900002.0
2005-08-05 13:27:00,0.69508,0.69511,0.69501,0.69509,118300002.0
2005-08-05 13:28:00,0.69508,0.69515,0.69498,0.69498,173399999.0
2005-08-05 13:29:00,0.69499,0.69504,0.69498,0.69498,116499997.0
2005-08-05 13:30:00,0.695,0.69518,0.695,0.69518,194699998.0
2005-08-05 13:31:00,0.69517,0.69517,0.69502,0.69517,84599999.0
2005-08-05 13:32:00,0.69522,0.69522,0.69518,0.6952,56599999.0
2005-08-05 13:33:00,0.6952,0.6952,0.69517,0.6952,65399999.0
2005-08-05 13:34:00,0.69522,0.69522,0.69513,0.69517,140200001.0
2005-08-05 13:35:00,0.69515,0.69524,0.69514,0.69517,243200003.0
2005-08-05 13:36:00,0.69519,0.69519,0.69507,0.69513,131000003.0
2005-08-05 13:37:00,0.69516,0.69519,0.69512,0.69512,103000001.0
2005-08-05 13:38:00,0.69511,0.69513,0.69511,0.69513,30300000.0
2005-08-05 13:39:00,0.69519,0.69529,0.69519,0.69529,254199999.0
2005-08-05 13:40:00,0.69533,0.69535,0.69525,0.69535,155100001.0
2005-08-05 13:41:00,0.69533,0.69539,0.6953,0.6953,147400000.0
2005-08-05 13:42:00,0.69531,0.69532,0.69521,0.69527,99100001.0
2005-08-05 13:43:00,0.6953,0.69538,0.69519,0.69519,253500001.0
2005-08-05 13:44:00,0.69522,0.69526,0.69518,0.69518,95500000.0
2005-08-05 13:45:00,0.69518,0.69525,0.69517,0.69517,142299996.0
2005-08-05 13:46:00,0.6952,0.6952,0.69509,0.69509,158600002.0
2005-08-05 13:47:00,0.69512,0.69517,0.69509,0.69515,169400002.0
2005-08-05 13:48:00,0.6952,0.69528,0.6952,0.69523,139899999.0
2005-08-05 13:49:00,0.69527,0.69527,0.69514,0.6952,127500000.0
2005-08-05 13:50:00,0.69525,0.69534,0.69517,0.69519,249300000.0
2005-08-05 13:51:00,0.69514,0.69528,0.69514,0.69528,229799996.0
2005-08-05 13:52:00,0.69526,0.6953,0.69523,0.69523,161599999.0
2005-08-05 13:53:00,0.69529,0.69531,0.69522,0.69525,123700003.0
2005-08-05 13:54:00,0.69527,0.69527,0.69518,0.69522,231500001.0
2005-08-05 13:55:00,0.69519,0.69519,0.69512,0.69518,149600004.0
2005-08-05 13:56:00,0.69517,0.69522,0.69517,0.69517,97300000.0
2005-08-05 13:57:00,0.69509,0.69511,0.69499,0.69499,114199998.0
2005-08-05 13:58:00,0.69501,0.69513,0.69501,0.69513,59000001.0
2005-08-05 13:59:00,0.69514,0.69523,0.69514,0.69523,66900000.0
2005-08-05 14:00:00,0.69521,0.69527,0.69518,0.69527,185900000.0
2005-08-05 14:01:00,0.69523,0.69523,0.69512,0.69517,170500001.0
2005-08-05 14:02:00,0.69521,0.69534,0.69521,0.69534,34300001.0
2005-08-05 14:03:00,0.69537,0.69545,0.69537,0.69543,67600003.0
2005-08-05 14:04:00,0.69547,0.69553,0.69547,0.69553,144500000.0
2005-08-05 14:05:00,0.69545,0.69551,0.69545,0.6955,86300000.0
2005-08-05 14:06:00,0.69554,0.69556,0.69548,0.69555,326000000.0
2005-08-05 14:07:00,0.69552,0.69558,0.69548,0.6955,174200001.0
2005-08-05 14:08:00,0.69559,0.69573,0.69559,0.6957,137599997.0
2005-08-05 14:09:00,0.69566,0.69566,0.69561,0.69562,167199997.0
2005-08-05 14:10:00,0.69563,0.69563,0.69546,0.69555,254500003.0
2005-08-05 14:11:00,0.69547,0.69553,0.69547,0.69553,56900001.0
2005-08-05 14:12:00,0.69557,0.69558,0.69554,0.69554,141099999.0
2005-08-05 14:13:00,0.69554,0.69554,0.69546,0.6955,130000002.0
2005-08-05 14:14:00,0.69546,0.69546,0.69542,0.69543,75799999.0
2005-08-05 14:15:00,0.69549,0.69556,0.69549,0.69556,47199999.0
2005-08-05 14:16:00,0.69568,0.69573,0.69568,0.69569,57700001.0
2005-08-05 14:17:00,0.69567,0.69569,0.69563,0.69569,101400003.0
2005-08-05 14:18:00,0.69568,0.6957,0.6956,0.69569,181900000.0
2005-08-05 14:19:00,0.69562,0.69565,0.69562,0.69565,39800000.0
2005-08-05 14:20:00,0.69566,0.69566,0.69556,0.69565,139600002.0
2005-08-05 14:21:00,0.69564,0.69566,0.69558,0.69565,159700001.0
2005-08-05 14:22:00,0.69562,0.69566,0.6956,0.69562,114799999.0
2005-08-05 14:23:00,0.69566,0.69573,0.69566,0.69573,69199999.0
2005-08-05 14:24:00,0.69568,0.69575,0.69568,0.69575,257299998.0
2005-08-05 14:25:00,0.69575,0.69581,0.6957,0.6958,214599998.0
2005-08-05 14:26:00,0.69581,0.6959,0.69575,0.6959,93000001.0
2005-08-05 14:27:00,0.69594,0.69594,0.69576,0.69578,200299997.0
2005-08-05 14:28:00,0.69581,0.69582,0.69568,0.69576,215200003.0
2005-08-05 14:29:00,0.6958,0.6958,0.69553,0.69553,144700000.0
2005-08-05 14:30:00,0.69562,0.6958,0.69535,0.69579,154500002.0
2005-08-05 14:31:00,0.69604,0.69627,0.69577,0.69577,84599999.0
2005-08-05 14:32:00,0.69559,0.69572,0.69556,0.69556,80499998.0
2005-08-05 14:33:00,0.69541,0.69569,0.69541,0.69569,147600000.0
2005-08-05 14:34:00,0.69599,0.69616,0.69599,0.69608,101299997.0
2005-08-05 14:35:00,0.69604,0.69637,0.69604,0.69635,106099999.0
2005-08-05 14:36:00,0.6962,0.6962,0.69588,0.69593,66200000.0
2005-08-05 14:37:00,0.69576,0.69585,0.69571,0.69585,207799999.0
2005-08-05 14:38:00,0.69567,0.69577,0.69562,0.69562,99899999.0
2005-08-05 14:39:00,0.69568,0.69575,0.69559,0.69559,169800002.0
2005-08-05 14:40:00,0.69557,0.69577,0.69554,0.69574,176899997.0
2005-08-05 14:41:00,0.69582,0.69589,0.69578,0.69579,213400002.0
2005-08-05 14:42:00,0.69585,0.69585,0.69553,0.6956,133800000.0
2005-08-05 14:43:00,0.69569,0.69569,0.69542,0.69547,148500003.0
2005-08-05 14:44:00,0.69545,0.69545,0.69535,0.69538,143899999.0
2005-08-05 14:45:00,0.69538,0.69542,0.69526,0.6954,97899998.0
2005-08-05 14:46:00,0.69543,0.69543,0.69528,0.69535,129600001.0
2005-08-05 14:47:00,0.6954,0.6954,0.69528,0.69535,94700001.0
2005-08-05 14:48:00,0.69529,0.6954,0.69528,0.69534,109400000.0
2005-08-05 14:49:00,0.69532,0.69545,0.69525,0.69545,182199997.0
2005-08-05 14:50:00,0.69546,0.69552,0.69538,0.69552,162000000.0
2005-08-05 14:51:00,0.6955,0.69561,0.6955,0.69553,133200000.0
2005-08-05 14:52:00,0.69545,0.69553,0.69544,0.69552,155500005.0
2005-08-05 14:53:00,0.69553,0.69557,0.69551,0.69556,86400001.0
2005-08-05 14:54:00,0.69562,0.69563,0.69548,0.69554,115800001.0
2005-08-05 14:55:00,0.69559,0.69592,0.69553,0.69592,151200000.0
2005-08-05 14:56:00,0.69592,0.69595,0.69577,0.6959,113000000.0
2005-08-05 14:57:00,0.69608,0.69618,0.69607,0.69607,104600001.0
2005-08-05 14:58:00,0.69616,0.69617,0.6961,0.69613,170399997.0
2005-08-05 14:59:00,0.69614,0.69621,0.69614,0.6962,208699998.0
2005-08-05 15:00:00,0.69606,0.69606,0.69583,0.69583,115700002.0
2005-08-05 15:01:00,0.69577,0.69577,0.69567,0.69567,136799998.0
2005-08-05 15:02:00,0.69573,0.69573,0.69554,0.69554,128299999.0
2005-08-05 15:03:00,0.69545,0.69553,0.6954,0.6954,168900003.0
2005-08-05 15:04:00,0.69529,0.69545,0.69529,0.69545,99699998.0
2005-08-05 15:05:00,0.69552,0.69554,0.69546,0.69552,258599998.0
2005-08-05 15:06:00,0.69545,0.69558,0.69545,0.69557,41000000.0
2005-08-05 15:07:00,0.6956,0.6956,0.69525,0.69525,228800000.0
2005-08-05 15:08:00,0.69525,0.69539,0.69525,0.6953,246900001.0
2005-08-05 15:09:00,0.69537,0.69538,0.69525,0.69525,141100003.0
2005-08-05 15:10:00,0.69527,0.69532,0.69527,0.69532,140800001.0
2005-08-05 15:11:00,0.69526,0.69531,0.69519,0.69522,83700001.0
2005-08-05 15:12:00,0.69513,0.69517,0.69513,0.69517,108900005.0
2005-08-05 15:13:00,0.69519,0.69521,0.69513,0.69513,120100000.0
2005-08-05 15:14:00,0.69513,0.69517,0.69508,0.69508,117800002.0
2005-08-05 15:15:00,0.69502,0.6951,0.69498,0.6951,68900001.0
2005-08-05 15:16:00,0.6951,0.69517,0.69509,0.69515,125500002.0
2005-08-05 15:17:00,0.69523,0.69535,0.69523,0.69531,138199997.0
2005-08-05 15:18:00,0.69523,0.69525,0.69518,0.69524,129199998.0
2005-08-05 15:19:00,0.69522,0.69536,0.69522,0.69528,254599997.0
2005-08-05 15:20:00,0.69525,0.69525,0.69512,0.69513,144500003.0
2005-08-05 15:21:00,0.69515,0.6952,0.69515,0.69515,89199998.0
2005-08-05 15:22:00,0.69522,0.69525,0.69516,0.69524,227300000.0
2005-08-05 15:23:00,0.69523,0.69529,0.69516,0.69516,129899998.0
2005-08-05 15:24:00,0.69513,0.69519,0.69513,0.69519,104400002.0
2005-08-05 15:25:00,0.69522,0.6953,0.69522,0.6953,72500002.0
2005-08-05 15:26:00,0.69538,0.69538,0.6952,0.69525,85599998.0
2005-08-05 15:27:00,0.69525,0.69527,0.69518,0.69518,82800001.0
2005-08-05 15:28:00,0.69519,0.6953,0.69516,0.6953,218799998.0
2005-08-05 15:29:00,0.69526,0.69546,0.69523,0.69532,213200003.0
2005-08-05 15:30:00,0.6954,0.69549,0.69539,0.69539,129500001.0
2005-08-05 15:31:00,0.69528,0.69541,0.69524,0.6954,208199995.0
2005-08-05 15:32:00,0.69548,0.69553,0.69548,0.69552,47800000.0
2005-08-05 15:33:00,0.6955,0.69556,0.6955,0.69552,173799996.0
2005-08-05 15:34:00,0.69555,0.69558,0.6955,0.69553,89999999.0
2005-08-05 15:35:00,0.69568,0.6957,0.69559,0.69568,227899997.0
2005-08-05 15:36:00,0.69576,0.69582,0.69574,0.6958,220100003.0
2005-08-05 15:37:00,0.69579,0.69588,0.69576,0.69576,60800002.0
2005-08-05 15:38:00,0.69583,0.69585,0.69577,0.6958,204400003.0
2005-08-05 15:39:00,0.69587,0.69588,0.69578,0.69578,257399999.0
2005-08-05 15:40:00,0.69582,0.69591,0.6958,0.69582,189399998.0
2005-08-05 15:41:00,0.69584,0.69591,0.69584,0.69585,122300000.0
2005-08-05 15:42:00,0.69588,0.69588,0.69577,0.69579,125500000.0
2005-08-05 15:43:00,0.69572,0.69576,0.6957,0.69573,174699995.0
2005-08-05 15:44:00,0.69573,0.69573,0.69573,0.69573,37500000.0
2005-08-05 15:45:00,0.69571,0.6958,0.69571,0.69576,194099997.0
2005-08-05 15:46:00,0.69572,0.69572,0.6956,0.69561,105499998.0
2005-08-05 15:47:00,0.6957,0.6957,0.69561,0.69561,153300001.0
2005-08-05 15:48:00,0.69557,0.69557,0.69547,0.6955,156899998.0
2005-08-05 15:49:00,0.69547,0.69547,0.69536,0.69538,142999997.0
2005-08-05 15:50:00,0.69529,0.69534,0.69523,0.6953,173899997.0
2005-08-05 15:51:00,0.69535,0.69535,0.69524,0.69535,131299997.0
2005-08-05 15:52:00,0.69538,0.69544,0.69521,0.69522,256399999.0
2005-08-05 15:53:00,0.69522,0.69527,0.6952,0.69522,113400000.0
2005-08-05 15:54:00,0.69522,0.69526,0.69518,0.69518,88399998.0
2005-08-05 15:55:00,0.6951,0.69517,0.6951,0.69515,94600001.0
2005-08-05 15:56:00,0.69522,0.69528,0.69515,0.69528,111700000.0
2005-08-05 15:57:00,0.69533,0.69539,0.69533,0.69539,142300001.0
2005-08-05 15:58:00,0.69537,0.6954,0.69534,0.69534,92900001.0
2005-08-05 15:59:00,0.69531,0.69537,0.69527,0.6953,87700002.0
2005-08-05 16:00:00,0.69537,0.69548,0.69537,0.69547,212200003.0
2005-08-05 16:01:00,0.69544,0.69564,0.69544,0.69563,274500000.0
2005-08-05 16:02:00,0.69566,0.69568,0.69559,0.69562,110599999.0
2005-08-05 16:03:00,0.69562,0.69563,0.69552,0.69561,129100000.0
2005-08-05 16:04:00,0.69564,0.69564,0.69553,0.69558,229999997.0
2005-08-05 16:05:00,0.69555,0.69562,0.69555,0.69561,117999999.0
2005-08-05 16:06:00,0.69565,0.69573,0.69565,0.69573,140000000.0
2005-08-05 16:07:00,0.69572,0.69581,0.69572,0.69581,124000000.0
2005-08-05 16:08:00,0.69582,0.69583,0.69578,0.69581,121300003.0
2005-08-05 16:09:00,0.69587,0.69592,0.6958,0.6958,146599999.0
2005-08-05 16:10:00,0.69566,0.69566,0.6955,0.69553,83700000.0
2005-08-05 16:11:00,0.6955,0.69562,0.69546,0.69562,193499996.0
2005-08-05 16:12:00,0.69553,0.69556,0.69549,0.69556,163000000.0
2005-08-05 16:13:00,0.69561,0.69561,0.69546,0.69547,143000000.0
2005-08-05 16:14:00,0.69549,0.69554,0.69548,0.69548,95899998.0
2005-08-05 16:15:00,0.6955,0.69555,0.69549,0.69554,112200002.0
2005-08-05 16:16:00,0.69549,0.69553,0.69545,0.69545,142300003.0
2005-08-05 16:17:00,0.6954,0.69545,0.6954,0.69545,37499998.0
2005-08-05 16:18:00,0.69545,0.69553,0.69545,0.69545,149700002.0
2005-08-05 16:19:00,0.69552,0.69553,0.69549,0.6955,113299998.0
2005-08-05 16:20:00,0.69545,0.69545,0.69539,0.69541,177300002.0
2005-08-05 16:21:00,0.69542,0.69545,0.69537,0.69537,137099997.0
2005-08-05 16:22:00,0.6954,0.69542,0.69536,0.6954,120999999.0
2005-08-05 16:23:00,0.69538,0.69539,0.69535,0.69539,69699999.0
2005-08-05 16:24:00,0.6954,0.6954,0.69531,0.69537,127999998.0
2005-08-05 16:25:00,0.69539,0.69545,0.69538,0.69542,206400001.0
2005-08-05 16:26:00,0.69539,0.69539,0.69532,0.69537,107300004.0
2005-08-05 16:27:00,0.69539,0.6954,0.69534,0.69536,108900001.0
2005-08-05 16:28:00,0.69539,0.69543,0.69536,0.6954,130499998.0
2005-08-05 16:29:00,0.6954,0.6954,0.69527,0.69537,113599996.0
2005-08-05 16:30:00,0.69536,0.69538,0.69532,0.69537,177999997.0
2005-08-05 16:31:00,0.69542,0.69543,0.6954,0.69541,223999997.0
2005-08-05 16:32:00,0.69539,0.69544,0.69539,0.69544,74300001.0
2005-08-05 16:33:00,0.69544,0.69548,0.69533,0.69539,132900002.0
2005-08-05 16:34:00,0.69545,0.69549,0.69542,0.69542,187700001.0
2005-08-05 16:35:00,0.69547,0.6955,0.69542,0.69547,163300000.0
2005-08-05 16:36:00,0.69547,0.69556,0.69544,0.69552,125099997.0
2005-08-05 16:37:00,0.6955,0.69552,0.69544,0.69544,167499996.0
2005-08-05 16:38:00,0.69546,0.69547,0.69534,0.69536,108199999.0
2005-08-05 16:39:00,0.69539,0.69545,0.69538,0.69538,224200002.0
2005-08-05 16:40:00,0.69538,0.69541,0.69537,0.69541,69400003.0
2005-08-05 16:41:00,0.69535,0.69543,0.69534,0.69543,194499999.0
2005-08-05 16:42:00,0.69544,0.69553,0.6954,0.69553,125500000.0
2005-08-05 16:43:00,0.69548,0.69555,0.69547,0.69555,129099999.0
2005-08-05 16:44:00,0.6955,0.69558,0.6955,0.69558,95400001.0
2005-08-05 16:45:00,0.69555,0.69557,0.69554,0.69554,61199999.0
2005-08-05 16:46:00,0.69556,0.6956,0.69552,0.69553,127400001.0
2005-08-05 16:47:00,0.69549,0.69553,0.69549,0.69552,70200000.0
2005-08-05 16:48:00,0.69557,0.69564,0.69557,0.69561,86899999.0
2005-08-05 16:49:00,0.69559,0.6956,0.69557,0.69557,91499997.0
2005-08-05 16:50:00,0.69566,0.69566,0.69552,0.69552,59899998.0
2005-08-05 16:51:00,0.69551,0.69553,0.69547,0.69549,121800000.0
2005-08-05 16:52:00,0.69547,0.69547,0.69537,0.69542,211999998.0
2005-08-05 16:53:00,0.69548,0.69552,0.69546,0.69547,268399996.0
2005-08-05 16:54:00,0.69539,0.69539,0.69529,0.69529,116400001.0
2005-08-05 16:55:00,0.69541,0.69542,0.69536,0.69537,188699998.0
2005-08-05 16:56:00,0.69534,0.69542,0.69534,0.69538,71500000.0
2005-08-05 16:57:00,0.6954,0.6954,0.69537,0.69538,163499995.0
2005-08-05 16:58:00,0.69531,0.69531,0.69521,0.69522,109399999.0
2005-08-05 16:59:00,0.69519,0.69526,0.69512,0.69526,159500004.0
2005-08-05 17:00:00,0.69526,0.69545,0.69526,0.69545,125200002.0
2005-08-05 17:01:00,0.69548,0.69548,0.69532,0.69545,235699998.0
2005-08-05 17:02:00,0.69541,0.69546,0.69529,0.69529,244200000.0
2005-08-05 17:03:00,0.69529,0.69529,0.6952,0.69525,206299997.0
2005-08-05 17:04:00,0.69526,0.69526,0.695,0.69507,139999998.0
2005-08-05 17:05:00,0.69507,0.69512,0.69498,0.69504,200699997.0
2005-08-05 17:06:00,0.69501,0.69514,0.69501,0.6951,168299999.0
2005-08-05 17:07:00,0.69508,0.69513,0.69507,0.69511,215200002.0
2005-08-05 17:08:00,0.69505,0.69509,0.695,0.69509,136400000.0
2005-08-05 17:09:00,0.6951,0.69514,0.69495,0.69496,126699996.0
2005-08-05 17:10:00,0.69489,0.69489,0.69469,0.69477,115900003.0
2005-08-05 17:11:00,0.69476,0.69476,0.69466,0.6947,216500004.0
2005-08-05 17:12:00,0.69469,0.69477,0.69464,0.6947,202000005.0
2005-08-05 17:13:00,0.69485,0.69493,0.6948,0.69484,94300001.0
2005-08-05 17:14:00,0.69486,0.69486,0.69477,0.69477,86199997.0
2005-08-05 17:15:00,0.69471,0.69471,0.69458,0.69461,131000002.0
2005-08-05 17:16:00,0.69466,0.69466,0.69449,0.69456,56600000.0
2005-08-05 17:17:00,0.69455,0.69465,0.69455,0.69458,202299999.0
2005-08-05 17:18:00,0.69455,0.69455,0.69452,0.69452,26500000.0
2005-08-05 17:19:00,0.69443,0.69443,0.69429,0.69434,156100001.0
2005-08-05 17:20:00,0.69435,0.69435,0.6943,0.69434,131200002.0
2005-08-05 17:21:00,0.69433,0.69434,0.69426,0.69429,224299994.0
2005-08-05 17:22:00,0.69435,0.6945,0.69435,0.6945,128600000.0
2005-08-05 17:23:00,0.69453,0.69458,0.69448,0.69457,243599999.0
2005-08-05 17:24:00,0.69468,0.69489,0.69468,0.69483,125100001.0
2005-08-05 17:25:00,0.69483,0.69493,0.69482,0.69493,167400000.0
2005-08-05 17:26:00,0.69494,0.69497,0.69482,0.69485,85700002.0
2005-08-05 17:27:00,0.69485,0.69507,0.69485,0.69502,362700001.0
2005-08-05 17:28:00,0.69503,0.69503,0.69488,0.69488,46100001.0
2005-08-05 17:29:00,0.69485,0.69486,0.69474,0.69477,124099996.0
2005-08-05 17:30:00,0.69491,0.69494,0.69475,0.69475,122999998.0
2005-08-05 17:31:00,0.69476,0.69476,0.69466,0.69466,164600001.0
2005-08-05 17:32:00,0.6947,0.69475,0.69467,0.69467,220000000.0
2005-08-05 17:33:00,0.69473,0.69474,0.69457,0.69457,130900002.0
2005-08-05 17:34:00,0.69454,0.69466,0.69454,0.69466,125700000.0
2005-08-05 17:35:00,0.69469,0.6947,0.69464,0.6947,121000000.0
2005-08-05 17:36:00,0.6947,0.6947,0.6946,0.6946,166299999.0
2005-08-05 17:37:00,0.69456,0.6946,0.6945,0.6946,49600000.0
2005-08-05 17:38:00,0.6946,0.6946,0.6946,0.6946,12800000.0
2005-08-05 17:39:00,0.69462,0.69469,0.69462,0.69469,75699998.0
2005-08-05 17:40:00,0.69468,0.6947,0.69465,0.6947,283600001.0
2005-08-05 17:41:00,0.6946,0.69462,0.69455,0.69457,83900002.0
2005-08-05 17:42:00,0.69457,0.69463,0.69448,0.69448,124900000.0
2005-08-05 17:43:00,0.69451,0.69453,0.69441,0.69445,171099997.0
2005-08-05 17:44:00,0.69438,0.69439,0.69431,0.69437,105300004.0
2005-08-05 17:45:00,0.69434,0.69434,0.69428,0.69428,94100001.0
2005-08-05 17:46:00,0.69426,0.69433,0.69425,0.69427,210300000.0
2005-08-05 17:47:00,0.69424,0.69429,0.69423,0.69429,114400000.0
2005-08-05 17:48:00,0.69429,0.69443,0.69423,0.69442,93000001.0
2005-08-05 17:49:00,0.6944,0.6944,0.69425,0.6943,121400004.0
2005-08-05 17:50:00,0.69425,0.69429,0.69425,0.69426,66099999.0
2005-08-05 17:51:00,0.69422,0.69423,0.69419,0.69419,124599997.0
2005-08-05 17:52:00,0.69419,0.69429,0.69418,0.69425,177300004.0
2005-08-05 17:53:00,0.69426,0.69437,0.69426,0.69436,146999998.0
2005-08-05 17:54:00,0.69435,0.69437,0.69433,0.69437,111199998.0
2005-08-05 17:55:00,0.69436,0.69442,0.69436,0.69442,76700001.0
2005-08-05 17:56:00,0.69441,0.6945,0.69438,0.69446,112499997.0
2005-08-05 17:57:00,0.69447,0.69447,0.6944,0.69443,180499999.0
2005-08-05 17:58:00,0.69439,0.69439,0.69432,0.69432,120600002.0
2005-08-05 17:59:00,0.69437,0.69443,0.69437,0.69437,98099998.0
2005-08-05 18:00:00,0.69434,0.69438,0.69425,0.69438,147799999.0
2005-08-05 18:01:00,0.69441,0.69441,0.69427,0.69434,1246599995.0
2005-08-05 18:02:00,0.69433,0.69434,0.69425,0.69425,1333200003.0
2005-08-05 18:03:00,0.69425,0.69433,0.69425,0.6943,1524000003.0
2005-08-05 18:04:00,0.69429,0.69436,0.69428,0.69435,730999995.0
2005-08-05 18:05:00,0.69428,0.69435,0.69426,0.69428,1164000000.0
2005-08-05 18:06:00,0.69445,0.69464,0.6943,0.69453,1363100012.0
2005-08-05 18:07:00,0.6943,0.69432,0.69425,0.69428,2028199997.0
2005-08-05 18:09:00,0.69427,0.6943,0.69425,0.69428,986000011.0
2005-08-05 18:10:00,0.69431,0.69436,0.69425,0.69425,946400004.0
2005-08-05 18:11:00,0.69425,0.69433,0.69425,0.69433,1106800005.0
2005-08-05 18:12:00,0.69428,0.69428,0.69419,0.6942,705299993.0
2005-08-05 18:13:00,0.69421,0.69423,0.69412,0.69414,700399992.0
2005-08-05 18:14:00,0.69413,0.69413,0.694,0.69409,1544299989.0
2005-08-05 18:15:00,0.69407,0.69408,0.69393,0.69393,1966400013.0
2005-08-05 18:16:00,0.69399,0.69401,0.69391,0.69395,1028600007.0
2005-08-05 18:17:00,0.694,0.69405,0.69393,0.69395,711199992.0
2005-08-05 18:18:00,0.69396,0.69411,0.69396,0.69408,669200005.0
2005-08-05 18:19:00,0.69406,0.69411,0.69399,0.6941,806100004.0
2005-08-05 18:20:00,0.69412,0.69412,0.69402,0.69412,496499991.0
2005-08-05 18:21:00,0.6941,0.69415,0.69405,0.69407,825300000.0
2005-08-05 18:22:00,0.6941,0.69419,0.6941,0.69419,1016700010.0
2005-08-05 18:23:00,0.69419,0.69423,0.69411,0.69423,1551100005.0
2005-08-05 18:24:00,0.69417,0.6942,0.6941,0.69417,870899997.0
2005-08-05 18:25:00,0.69418,0.69429,0.69417,0.69422,818999997.0
2005-08-05 18:26:00,0.69425,0.69427,0.6942,0.69425,1127199994.0
2005-08-05 18:27:00,0.69424,0.69424,0.69416,0.69422,657799994.0
2005-08-05 18:28:00,0.69418,0.69426,0.69415,0.69426,646499993.0
2005-08-05 18:29:00,0.69423,0.69425,0.69414,0.69423,956899995.0
2005-08-05 18:30:00,0.69424,0.69424,0.69416,0.6942,728300001.0
2005-08-05 18:31:00,0.69417,0.69427,0.69417,0.69427,450599999.0
2005-08-05 18:32:00,0.69427,0.69428,0.69418,0.6942,629400000.0
2005-08-05 18:33:00,0.69418,0.6942,0.69412,0.6942,976599996.0
2005-08-05 18:34:00,0.69419,0.6942,0.69412,0.69413,1019799997.0
2005-08-05 18:35:00,0.69415,0.69415,0.69412,0.69413,532000000.0
2005-08-05 18:36:00,0.6941,0.69414,0.69409,0.69411,380799992.0
2005-08-05 18:37:00,0.69408,0.69414,0.69406,0.69414,430499994.0
2005-08-05 18:38:00,0.69415,0.6942,0.69415,0.6942,242299998.0
2005-08-05 18:39:00,0.69425,0.69425,0.69422,0.69423,370300001.0
2005-08-05 18:40:00,0.69425,0.69425,0.6942,0.69422,317200002.0
2005-08-05 18:41:00,0.69422,0.6943,0.69421,0.69425,634500000.0
2005-08-05 18:42:00,0.69424,0.6943,0.69422,0.69425,495199991.0
2005-08-05 18:43:00,0.69425,0.69431,0.69423,0.69424,384499997.0
2005-08-05 18:44:00,0.69426,0.69435,0.69424,0.69427,621300001.0
2005-08-05 18:45:00,0.69428,0.69431,0.69422,0.69427,333999998.0
2005-08-05 18:46:00,0.69437,0.69437,0.69428,0.6943,157300000.0
2005-08-05 18:47:00,0.69433,0.69433,0.69426,0.6943,204700002.0
2005-08-05 18:48:00,0.69427,0.6943,0.69422,0.6943,510800003.0
2005-08-05 18:49:00,0.69425,0.69433,0.69425,0.6943,142000001.0
2005-08-05 18:50:00,0.69428,0.69433,0.69427,0.69433,163399996.0
2005-08-05 18:51:00,0.69465,0.69469,0.69443,0.69463,298800002.0
2005-08-05 18:52:00,0.69432,0.69433,0.69427,0.6943,442400003.0
2005-08-05 18:53:00,0.69432,0.69439,0.69428,0.69428,802299992.0
2005-08-05 18:54:00,0.69433,0.69435,0.69429,0.69431,361699999.0
2005-08-05 18:55:00,0.69427,0.69433,0.69426,0.69428,515999999.0
2005-08-05 18:56:00,0.69433,0.69438,0.69431,0.69432,348800002.0
2005-08-05 18:57:00,0.69435,0.69437,0.6943,0.69433,448000003.0
2005-08-05 18:58:00,0.6943,0.69439,0.6943,0.69436,1006700010.0
2005-08-05 18:59:00,0.69435,0.69442,0.69434,0.69435,658899996.0
2005-08-05 19:00:00,0.69437,0.69446,0.69437,0.69442,480799996.0
2005-08-05 19:01:00,0.69441,0.69444,0.69441,0.69444,53800000.0
2005-08-05 19:02:00,0.69444,0.69444,0.69436,0.69444,328399998.0
2005-08-05 19:03:00,0.69443,0.69447,0.6944,0.69442,626500000.0
2005-08-05 19:04:00,0.69445,0.69447,0.69442,0.69445,485000001.0
2005-08-05 19:05:00,0.69442,0.69447,0.6944,0.69447,431800000.0
2005-08-05 19:06:00,0.6944,0.69446,0.69437,0.69437,609499999.0
2005-08-05 19:07:00,0.69442,0.69446,0.69436,0.69437,367100001.0
2005-08-05 19:08:00,0.69443,0.69443,0.69435,0.69435,784399999.0
2005-08-05 19:09:00,0.69434,0.69444,0.69434,0.6944,500500006.0
2005-08-05 19:10:00,0.69439,0.6944,0.69434,0.6944,270000003.0
2005-08-05 19:11:00,0.69435,0.69442,0.69434,0.69434,76799998.0
2005-08-05 19:12:00,0.69437,0.69441,0.69434,0.69435,273900001.0
2005-08-05 19:13:00,0.6943,0.69436,0.6943,0.69433,305299999.0
2005-08-05 19:14:00,0.69436,0.69447,0.69436,0.69442,371699997.0
2005-08-05 19:15:00,0.69445,0.69452,0.69435,0.69435,687700002.0
2005-08-05 19:16:00,0.69436,0.69442,0.69436,0.6944,127299999.0
2005-08-05 19:17:00,0.6944,0.6944,0.6944,0.6944,465699994.0
2005-08-05 19:18:00,0.69438,0.69444,0.69438,0.69442,172099995.0
2005-08-05 19:19:00,0.6944,0.69443,0.69437,0.6944,601600001.0
2005-08-05 19:20:00,0.69439,0.69451,0.69439,0.69444,328199999.0
2005-08-05 19:21:00,0.69446,0.69449,0.69441,0.69448,251499997.0
2005-08-05 19:22:00,0.69452,0.69458,0.69452,0.69458,367499996.0
2005-08-05 19:23:00,0.69458,0.69473,0.69454,0.69454,513299998.0
2005-08-05 19:24:00,0.6945,0.69453,0.69448,0.69453,142800001.0
2005-08-05 19:25:00,0.69452,0.69457,0.69446,0.69457,221699999.0
2005-08-05 19:26:00,0.69478,0.69501,0.69462,0.69472,388100000.0
2005-08-05 19:27:00,0.69447,0.6945,0.69445,0.6945,710100006.0
2005-08-05 19:28:00,0.69446,0.69452,0.69444,0.69452,230799999.0
2005-08-05 19:29:00,0.6945,0.6945,0.69443,0.69445,505900005.0
2005-08-05 19:30:00,0.69443,0.69445,0.6944,0.69442,531500003.0
2005-08-05 19:31:00,0.69442,0.69447,0.6944,0.69445,812600002.0
2005-08-05 19:32:00,0.69447,0.69447,0.69439,0.69442,436799995.0
2005-08-05 19:33:00,0.69438,0.69439,0.69433,0.69438,227299998.0
2005-08-05 19:34:00,0.6944,0.6944,0.69437,0.6944,518499998.0
2005-08-05 19:35:00,0.69441,0.69445,0.69439,0.69445,488099999.0
2005-08-05 19:36:00,0.69445,0.69445,0.69434,0.69442,388300000.0
2005-08-05 19:37:00,0.69447,0.69454,0.69446,0.69454,329400002.0
2005-08-05 19:38:00,0.6945,0.69453,0.69447,0.69447,411500002.0
2005-08-05 19:39:00,0.69445,0.69453,0.69442,0.69451,657199997.0
2005-08-05 19:40:00,0.69447,0.69456,0.69447,0.69452,663500001.0
2005-08-05 19:41:00,0.69451,0.69453,0.69446,0.69448,545899994.0
2005-08-05 19:42:00,0.69446,0.6945,0.6944,0.6945,383099997.0
2005-08-05 19:43:00,0.69452,0.69458,0.69451,0.69451,146900000.0
2005-08-05 19:44:00,0.69445,0.69449,0.69442,0.69442,352799997.0
2005-08-05 19:45:00,0.69445,0.69445,0.6944,0.69442,319300003.0
2005-08-05 19:46:00,0.69448,0.69454,0.69448,0.6945,125099999.0
2005-08-05 19:47:00,0.6945,0.6945,0.69445,0.69448,139500003.0
2005-08-05 19:48:00,0.69447,0.69447,0.69445,0.69445,106800001.0
2005-08-05 19:49:00,0.69442,0.69445,0.6944,0.69445,279900002.0
2005-08-05 19:50:00,0.69446,0.69452,0.69445,0.6945,284000002.0
2005-08-05 19:51:00,0.69446,0.69451,0.69444,0.69445,331899995.0
2005-08-05 19:52:00,0.69445,0.69447,0.69445,0.69445,340599998.0
2005-08-05 19:53:00,0.69478,0.6948,0.69453,0.69453,178999995.0
2005-08-05 19:54:00,0.69445,0.69445,0.6944,0.69445,59600001.0
2005-08-05 19:55:00,0.69448,0.69448,0.69445,0.69445,148699998.0
2005-08-05 19:56:00,0.69443,0.69444,0.69441,0.69444,171699998.0
2005-08-05 19:57:00,0.6948,0.6948,0.69428,0.69453,529100007.0
2005-08-05 19:58:00,0.69442,0.69442,0.69435,0.69437,323900001.0
2005-08-05 19:59:00,0.69437,0.6944,0.69433,0.69433,550099992.0
2005-08-05 20:00:00,0.69438,0.69438,0.69435,0.69437,173199999.0
2005-08-05 20:01:00,0.69438,0.69443,0.69436,0.69438,229900000.0
2005-08-05 20:02:00,0.69437,0.69437,0.69432,0.69432,131900001.0
2005-08-05 20:03:00,0.69435,0.69435,0.69432,0.69435,118299997.0
2005-08-05 20:04:00,0.69433,0.69462,0.69432,0.6945,154399997.0
2005-08-05 20:05:00,0.69434,0.69434,0.69429,0.6943,143000000.0
2005-08-05 20:06:00,0.69427,0.6943,0.69427,0.6943,143799999.0
2005-08-05 20:07:00,0.69458,0.69465,0.69446,0.69457,167100001.0
2005-08-05 20:08:00,0.69462,0.69467,0.69434,0.69455,649600008.0
2005-08-05 20:09:00,0.69428,0.6943,0.69425,0.6943,165999996.0
2005-08-05 20:10:00,0.69427,0.69428,0.69421,0.69428,144900004.0
2005-08-05 20:11:00,0.69427,0.6943,0.69425,0.69425,286999998.0
2005-08-05 20:12:00,0.69433,0.69435,0.69422,0.69427,827700000.0
2005-08-05 20:13:00,0.69421,0.69421,0.69408,0.69421,356699998.0
2005-08-05 20:14:00,0.69423,0.69423,0.69414,0.69418,374900000.0
2005-08-05 20:15:00,0.69419,0.69424,0.69413,0.69413,996800002.0
2005-08-05 20:16:00,0.69415,0.69418,0.69413,0.69415,497400000.0
2005-08-05 20:17:00,0.69411,0.69411,0.69406,0.69411,65600001.0
2005-08-05 20:18:00,0.69413,0.69413,0.69406,0.6941,362199993.0
2005-08-05 20:19:00,0.6941,0.6941,0.69397,0.69401,369700003.0
2005-08-05 20:20:00,0.69404,0.69411,0.69397,0.69411,341900008.0
2005-08-05 20:21:00,0.69417,0.6942,0.6941,0.6941,154699999.0
2005-08-05 20:22:00,0.69408,0.6941,0.69405,0.6941,118500001.0
2005-08-05 20:23:00,0.69411,0.6942,0.69408,0.69415,622200007.0
2005-08-05 20:24:00,0.6941,0.69419,0.6941,0.69415,204000002.0
2005-08-05 20:25:00,0.69415,0.69422,0.6941,0.69421,501400001.0
2005-08-05 20:26:00,0.69452,0.69463,0.69419,0.69453,603199991.0
2005-08-05 20:27:00,0.69423,0.69427,0.6942,0.6942,356500003.0
2005-08-05 20:28:00,0.69425,0.69436,0.69423,0.69423,563599997.0
2005-08-05 20:29:00,0.69424,0.69428,0.6942,0.69422,566000003.0
2005-08-05 20:30:00,0.69423,0.69427,0.6942,0.69425,1301400003.0
2005-08-05 20:31:00,0.69425,0.69427,0.69417,0.6942,1123500002.0
2005-08-05 20:32:00,0.69422,0.69429,0.69419,0.69425,1523699998.0
2005-08-05 20:33:00,0.69425,0.69426,0.69415,0.69415,403299999.0
2005-08-05 20:34:00,0.69413,0.69415,0.69407,0.6941,385899994.0
2005-08-05 20:35:00,0.6942,0.69431,0.6942,0.69429,237899998.0
2005-08-05 20:36:00,0.69427,0.6943,0.69421,0.6943,387800004.0
2005-08-05 20:37:00,0.69433,0.69442,0.6943,0.69433,731399996.0
2005-08-05 20:38:00,0.6943,0.69438,0.69425,0.6943,936200004.0
2005-08-05 20:39:00,0.69429,0.69431,0.69422,0.69428,355400000.0
2005-08-05 20:40:00,0.69427,0.69432,0.69419,0.69432,339800001.0
2005-08-05 20:41:00,0.69432,0.69432,0.69422,0.69428,223800002.0
2005-08-05 20:42:00,0.69431,0.69432,0.69427,0.69432,114099998.0
2005-08-05 20:43:00,0.69435,0.6944,0.69431,0.69431,403200002.0
2005-08-05 20:44:00,0.69432,0.69435,0.6943,0.69433,959200003.0
2005-08-05 20:45:00,0.69437,0.69444,0.69436,0.69442,356400004.0
2005-08-05 20:46:00,0.69446,0.69446,0.69436,0.69442,167800001.0
2005-08-05 20:47:00,0.69443,0.69446,0.69431,0.69432,759300001.0
2005-08-05 20:48:00,0.69431,0.69444,0.69431,0.69438,681900001.0
2005-08-05 20:49:00,0.6944,0.69445,0.69435,0.69445,284699996.0
2005-08-05 20:50:00,0.69445,0.69445,0.69437,0.69443,1770300011.0
2005-08-05 20:51:00,0.6944,0.69445,0.69437,0.69439,563100002.0
2005-08-05 20:52:00,0.6944,0.6944,0.69418,0.69431,570400004.0
2005-08-05 20:53:00,0.69437,0.69444,0.69437,0.6944,807800005.0
2005-08-05 20:54:00,0.69443,0.69443,0.69432,0.69437,528999999.0
2005-08-05 20:55:00,0.69436,0.69439,0.69432,0.69434,458899999.0
2005-08-05 20:56:00,0.69433,0.69439,0.69427,0.6943,1139599993.0
2005-08-05 20:57:00,0.69427,0.69433,0.69427,0.6943,1353600017.0
2005-08-05 20:58:00,0.6943,0.69437,0.6943,0.69435,802899996.0
2005-08-05 20:59:00,0.6943,0.69445,0.6943,0.69438,1745600003.0
2005-08-05 21:00:00,0.69433,0.69437,0.6943,0.69435,1421100005.0
2005-08-05 21:01:00,0.69435,0.69437,0.6943,0.69435,1099399997.0
2005-08-05 21:02:00,0.69437,0.69442,0.69435,0.6944,452800001.0
2005-08-05 21:03:00,0.6944,0.69443,0.69434,0.69441,886199998.0
2005-08-05 21:04:00,0.69442,0.69443,0.6944,0.69442,521300000.0
2005-08-05 21:05:00,0.6944,0.69448,0.6944,0.69443,571200008.0
2005-08-05 21:06:00,0.69443,0.6945,0.6944,0.69442,682199998.0
2005-08-05 21:07:00,0.6944,0.69445,0.6944,0.6944,221499999.0
2005-08-05 21:08:00,0.69442,0.69445,0.69438,0.69438,156900001.0
2005-08-05 21:09:00,0.69445,0.69447,0.69442,0.69445,248200003.0
2005-08-05 21:10:00,0.69457,0.69473,0.69449,0.6947,167000001.0
2005-08-05 21:11:00,0.69445,0.69445,0.69445,0.69445,203600000.0
2005-08-05 21:12:00,0.69443,0.69448,0.69443,0.69446,122099997.0
2005-08-05 21:13:00,0.69445,0.69447,0.69442,0.69442,245400001.0
2005-08-05 21:14:00,0.69445,0.69447,0.6944,0.69443,673200005.0
2005-08-05 21:15:00,0.6944,0.69442,0.69431,0.69442,433600002.0
2005-08-05 21:16:00,0.69442,0.69447,0.69436,0.69447,270899997.0
2005-08-05 21:17:00,0.69445,0.69446,0.6944,0.69444,172300004.0
2005-08-05 21:18:00,0.6944,0.69443,0.69437,0.6944,174900002.0
2005-08-05 21:19:00,0.69436,0.69436,0.6942,0.6942,476300000.0
2005-08-05 21:20:00,0.69424,0.69432,0.69423,0.6943,1258200008.0
2005-08-05 21:21:00,0.69434,0.69434,0.69425,0.69425,347199995.0
2005-08-05 21:22:00,0.69416,0.6947,0.69412,0.6946,705299995.0
2005-08-05 21:23:00,0.6943,0.6943,0.69427,0.69427,29700001.0
2005-08-05 21:24:00,0.69433,0.69435,0.6943,0.6943,176000000.0
2005-08-05 21:25:00,0.69429,0.69429,0.69422,0.69423,289200004.0
2005-08-05 21:26:00,0.69429,0.69429,0.69423,0.69423,81400000.0
2005-08-05 21:27:00,0.69423,0.69423,0.69415,0.6942,144000002.0
2005-08-05 21:28:00,0.69422,0.69428,0.69416,0.69423,225700001.0
2005-08-05 21:29:00,0.69423,0.69423,0.69422,0.69422,43200000.0
2005-08-05 21:30:00,0.69421,0.69431,0.69421,0.69431,173300001.0
2005-08-05 21:31:00,0.69433,0.69435,0.6943,0.69433,252800000.0
2005-08-05 21:32:00,0.69435,0.69443,0.69435,0.69443,608799998.0
2005-08-05 21:33:00,0.69444,0.69444,0.69429,0.69429,428499997.0
2005-08-05 21:34:00,0.69427,0.69431,0.69424,0.69424,529599997.0
2005-08-05 21:35:00,0.69425,0.6943,0.69422,0.69423,306700001.0
2005-08-05 21:36:00,0.69425,0.69429,0.69424,0.69424,143000001.0
2005-08-05 21:37:00,0.6943,0.6943,0.69425,0.69425,355999996.0
2005-08-05 21:38:00,0.69423,0.69429,0.69423,0.69429,50799999.0
2005-08-05 21:39:00,0.69424,0.6943,0.69424,0.6943,187800005.0
2005-08-05 21:40:00,0.69427,0.69434,0.69427,0.69432,225200003.0
2005-08-05 21:41:00,0.69432,0.69432,0.69429,0.6943,54800001.0
2005-08-05 21:42:00,0.69425,0.69425,0.69422,0.69425,170199999.0
2005-08-05 21:43:00,0.69422,0.69427,0.6942,0.69423,339399996.0
2005-08-05 21:44:00,0.69422,0.69424,0.69418,0.69422,648000000.0
2005-08-05 21:45:00,0.69419,0.69419,0.69412,0.69412,175300003.0
2005-08-05 21:46:00,0.69409,0.69409,0.69405,0.69405,488600001.0
2005-08-05 21:47:00,0.69403,0.69403,0.69393,0.69395,127499998.0
2005-08-05 21:48:00,0.69392,0.69392,0.69373,0.69373,180599999.0
2005-08-05 21:49:00,0.69372,0.69383,0.69372,0.69383,209400002.0
2005-08-05 21:50:00,0.69382,0.69385,0.6938,0.69385,106099998.0
2005-08-05 21:51:00,0.69385,0.69385,0.69378,0.69381,280300000.0
2005-08-05 21:52:00,0.6938,0.69387,0.6938,0.6938,71800002.0
2005-08-05 21:53:00,0.69383,0.69383,0.6938,0.69381,114000003.0
2005-08-05 21:54:00,0.69382,0.69391,0.69382,0.6939,366799999.0
2005-08-05 21:55:00,0.69391,0.69393,0.69387,0.6939,84000000.0
2005-08-05 21:56:00,0.6939,0.6939,0.69377,0.69377,206799998.0
2005-08-05 21:57:00,0.6938,0.6939,0.6938,0.69389,341099995.0
2005-08-05 21:58:00,0.6939,0.69394,0.6939,0.69394,169299996.0
2005-08-05 21:59:00,0.6939,0.69398,0.6939,0.69394,444899994.0
2005-08-05 22:00:00,0.69393,0.69393,0.69385,0.69391,189400001.0
2005-08-05 22:01:00,0.69395,0.69398,0.6939,0.69395,288599997.0
2005-08-05 22:02:00,0.69397,0.69413,0.69397,0.69403,646399997.0
2005-08-05 22:03:00,0.69405,0.69412,0.69404,0.69412,360099996.0
2005-08-05 22:04:00,0.69412,0.69413,0.69404,0.69412,336300005.0
2005-08-05 22:05:00,0.69437,0.69449,0.69424,0.6943,84000000.0
2005-08-05 22:06:00,0.69415,0.69415,0.69412,0.69413,102300000.0
2005-08-05 22:07:00,0.69409,0.69415,0.69409,0.69415,57800000.0
2005-08-05 22:08:00,0.69413,0.69414,0.69406,0.69407,232500001.0
2005-08-05 22:09:00,0.6941,0.69415,0.6941,0.69414,252200000.0
2005-08-05 22:10:00,0.69447,0.69449,0.6943,0.6943,133000000.0
2005-08-05 22:11:00,0.69415,0.69415,0.69412,0.69412,167199996.0
2005-08-05 22:12:00,0.69413,0.69415,0.6941,0.69413,388899996.0
2005-08-05 22:13:00,0.69414,0.69419,0.69414,0.69415,115500001.0
2005-08-05 22:14:00,0.69411,0.69411,0.69402,0.69402,201499993.0
2005-08-05 22:15:00,0.69408,0.69413,0.69404,0.69407,546899997.0
2005-08-05 22:16:00,0.69407,0.69409,0.69399,0.69406,534899997.0
2005-08-05 22:17:00,0.6941,0.6941,0.6941,0.6941,39100000.0
2005-08-05 22:18:00,0.69412,0.69414,0.69412,0.69414,63700000.0
2005-08-05 22:19:00,0.69416,0.69417,0.69414,0.69417,147200000.0
2005-08-05 22:20:00,0.6942,0.69425,0.6942,0.69424,120800000.0
2005-08-05 22:21:00,0.69424,0.69432,0.69421,0.69421,324199998.0
2005-08-05 22:22:00,0.69425,0.69439,0.69425,0.6943,357699996.0
2005-08-05 22:23:00,0.69427,0.69442,0.69427,0.69432,562299991.0
2005-08-05 22:24:00,0.69435,0.69442,0.69433,0.6944,435500002.0
2005-08-05 22:25:00,0.6944,0.69448,0.69436,0.69448,402599999.0
2005-08-05 22:26:00,0.69447,0.6945,0.69442,0.6945,459600001.0
2005-08-05 22:27:00,0.69452,0.69453,0.69452,0.69452,88300002.0
2005-08-05 22:28:00,0.69454,0.6946,0.69452,0.69452,137300000.0
2005-08-05 22:29:00,0.69455,0.69459,0.6945,0.69454,240700000.0
2005-08-05 22:30:00,0.69458,0.69458,0.69453,0.69453,152599997.0
2005-08-05 22:31:00,0.69476,0.69489,0.69464,0.69477,114299999.0
2005-08-05 22:32:00,0.69466,0.69501,0.69461,0.69483,283400001.0
2005-08-05 22:33:00,0.69457,0.69486,0.69457,0.69466,282699997.0
2005-08-05 22:34:00,0.69455,0.69487,0.69451,0.69451,278199998.0
2005-08-05 22:35:00,0.69447,0.69478,0.69443,0.69457,207600000.0
2005-08-05 22:36:00,0.69438,0.69466,0.69437,0.6946,184400003.0
2005-08-05 22:37:00,0.69462,0.69483,0.69442,0.69442,431800003.0
2005-08-05 22:38:00,0.69445,0.69481,0.69433,0.69472,231400001.0
2005-08-05 22:39:00,0.69462,0.69484,0.69451,0.69482,168000001.0
2005-08-05 22:40:00,0.69462,0.69484,0.69442,0.69468,429399996.0
2005-08-05 22:41:00,0.69437,0.69472,0.69437,0.69463,312899998.0
2005-08-05 22:42:00,0.69449,0.69468,0.69424,0.69454,303900008.0
2005-08-05 22:43:00,0.69464,0.69467,0.6944,0.69463,176300003.0
2005-08-05 22:44:00,0.69445,0.69456,0.69439,0.69449,103200001.0
2005-08-05 22:45:00,0.69473,0.69474,0.69431,0.69441,115799999.0
2005-08-05 22:46:00,0.69445,0.6946,0.69426,0.69435,193700002.0
2005-08-05 22:47:00,0.69451,0.69467,0.69438,0.6944,213099998.0
2005-08-05 22:48:00,0.69445,0.69455,0.69416,0.69437,325400004.0
2005-08-05 22:49:00,0.69458,0.69463,0.69437,0.69463,144800002.0
2005-08-05 22:50:00,0.69433,0.69468,0.69433,0.69459,289499998.0
2005-08-05 22:51:00,0.69442,0.69477,0.69434,0.69464,152499999.0
2005-08-05 22:52:00,0.69438,0.69452,0.69431,0.69439,161500001.0
2005-08-05 22:53:00,0.69457,0.69468,0.69442,0.69442,49800000.0
2005-08-05 22:54:00,0.69438,0.69473,0.69434,0.69466,173299993.0
2005-08-05 22:55:00,0.6945,0.69459,0.69437,0.69437,58099998.0
2005-08-05 22:56:00,0.69423,0.69464,0.69422,0.69464,78000001.0
2005-08-05 22:57:00,0.69435,0.69462,0.69433,0.69462,185300001.0
2005-08-05 22:58:00,0.69454,0.69465,0.69442,0.6945,303400000.0
2005-08-05 22:59:00,0.69442,0.69466,0.69426,0.6945,283600002.0
2005-08-07 23:00:00,0.6942,0.6946,0.6942,0.69444,154100003.0
2005-08-07 23:01:00,0.69454,0.69461,0.69414,0.69414,245300005.0
2005-08-07 23:02:00,0.69435,0.69461,0.69419,0.6946,275000000.0
2005-08-07 23:03:00,0.69458,0.69466,0.69444,0.69466,125099996.0
2005-08-07 23:04:00,0.6946,0.6946,0.69438,0.69448,161800001.0
2005-08-07 23:05:00,0.69447,0.69449,0.69418,0.69446,111700002.0
2005-08-07 23:06:00,0.6942,0.69439,0.69409,0.69427,225599997.0
2005-08-07 23:07:00,0.69428,0.69432,0.69414,0.69428,150200000.0
2005-08-07 23:08:00,0.69446,0.69446,0.69423,0.69429,84700000.0
2005-08-07 23:09:00,0.69441,0.6946,0.69429,0.6946,318200004.0
2005-08-07 23:10:00,0.69446,0.69473,0.69438,0.69473,218300001.0
2005-08-07 23:11:00,0.69474,0.69474,0.69435,0.69458,191300001.0
2005-08-07 23:12:00,0.69455,0.69464,0.69441,0.69447,227300000.0
2005-08-07 23:13:00,0.69462,0.69467,0.69433,0.69461,222899999.0
2005-08-07 23:14:00,0.69468,0.69472,0.69451,0.69458,174599995.0
2005-08-07 23:15:00,0.69465,0.69466,0.69444,0.6946,202399999.0
2005-08-07 23:16:00,0.69448,0.69461,0.69438,0.69453,195100001.0
2005-08-07 23:17:00,0.6946,0.69464,0.69438,0.69452,278300004.0
2005-08-07 23:18:00,0.69448,0.69454,0.69428,0.69445,214300002.0
2005-08-07 23:19:00,0.69423,0.69441,0.69418,0.69424,239700001.0
2005-08-07 23:20:00,0.6943,0.69434,0.6941,0.69424,284199996.0
2005-08-07 23:21:00,0.69437,0.69437,0.6942,0.6942,63100001.0
2005-08-07 23:22:00,0.69413,0.69432,0.69404,0.69416,228000005.0
2005-08-07 23:23:00,0.6944,0.69444,0.69412,0.6943,239200000.0
2005-08-07 23:24:00,0.69435,0.69435,0.69421,0.69434,112400000.0
2005-08-07 23:25:00,0.69428,0.69445,0.6942,0.69445,143099997.0
2005-08-07 23:26:00,0.69448,0.69452,0.69427,0.69435,235399995.0
2005-08-07 23:27:00,0.6943,0.6944,0.69422,0.69423,253199998.0
2005-08-07 23:28:00,0.69438,0.6945,0.69426,0.69432,170400003.0
2005-08-07 23:29:00,0.69438,0.69445,0.69425,0.69436,218100003.0
2005-08-07 23:30:00,0.6945,0.6945,0.69417,0.69425,229299999.0
2005-08-07 23:31:00,0.69432,0.69454,0.69416,0.69422,225600004.0
2005-08-07 23:32:00,0.69437,0.69446,0.69413,0.69427,92199999.0
2005-08-07 23:33:00,0.69443,0.69455,0.69412,0.69412,267999993.0
2005-08-07 23:34:00,0.69414,0.69445,0.69414,0.69425,244399996.0
2005-08-07 23:35:00,0.69425,0.69454,0.69421,0.69448,241100000.0
2005-08-07 23:36:00,0.69449,0.69457,0.69425,0.69443,173400001.0
2005-08-07 23:37:00,0.69441,0.69454,0.69424,0.69424,231300002.0
2005-08-07 23:38:00,0.69415,0.6944,0.69415,0.69427,156699998.0
2005-08-07 23:39:00,0.69419,0.6945,0.69419,0.6945,162800001.0
2005-08-07 23:40:00,0.69418,0.69453,0.69408,0.6944,121400002.0
2005-08-07 23:41:00,0.6944,0.69472,0.6944,0.69453,93300000.0
2005-08-07 23:42:00,0.69452,0.69473,0.69433,0.69444,266099998.0
2005-08-07 23:43:00,0.69445,0.69463,0.69445,0.69461,169899997.0
2005-08-07 23:44:00,0.69463,0.69463,0.69441,0.69449,106899998.0
2005-08-07 23:45:00,0.69448,0.69471,0.69437,0.69458,185999999.0
2005-08-07 23:46:00,0.69454,0.69459,0.69441,0.69448,290800003.0
2005-08-07 23:47:00,0.69457,0.69472,0.69455,0.6946,230200003.0
2005-08-07 23:48:00,0.69467,0.69472,0.69447,0.69447,124900003.0
2005-08-07 23:49:00,0.69448,0.69481,0.69448,0.69476,89200000.0
2005-08-07 23:50:00,0.69465,0.69473,0.69459,0.69463,192199999.0
2005-08-07 23:51:00,0.69443,0.6948,0.69437,0.69473,182800001.0
2005-08-07 23:52:00,0.6948,0.695,0.6946,0.69466,241400003.0
2005-08-07 23:53:00,0.69457,0.69467,0.6944,0.69447,132699999.0
2005-08-07 23:54:00,0.69437,0.69486,0.69437,0.69453,250399995.0
2005-08-07 23:55:00,0.69467,0.69467,0.6943,0.69441,162599997.0
2005-08-07 23:56:00,0.69431,0.69465,0.69431,0.6946,144200001.0
2005-08-07 23:57:00,0.6946,0.69461,0.69428,0.69438,123800001.0
2005-08-07 23:58:00,0.69452,0.69457,0.69392,0.69445,79300001.0
2005-08-07 23:59:00,0.69442,0.69461,0.69427,0.69448,222000001.0
2005-08-08 00:00:00,0.69435,0.69459,0.69428,0.69448,214300000.0
2005-08-08 00:01:00,0.69453,0.69471,0.69443,0.69471,226300003.0
2005-08-08 00:02:00,0.69432,0.69477,0.69432,0.69471,164099998.0
2005-08-08 00:03:00,0.69465,0.69479,0.69453,0.69471,274500002.0
2005-08-08 00:04:00,0.6945,0.69488,0.6945,0.69487,161400000.0
2005-08-08 00:05:00,0.69471,0.69486,0.69456,0.69486,138400004.0
2005-08-08 00:06:00,0.69441,0.69465,0.69438,0.69464,230699998.0
2005-08-08 00:07:00,0.69457,0.69474,0.69453,0.69457,218899999.0
2005-08-08 00:08:00,0.69452,0.69482,0.69437,0.6948,146900001.0
2005-08-08 00:09:00,0.69468,0.69476,0.69443,0.69449,156400003.0
2005-08-08 00:10:00,0.6945,0.69473,0.6944,0.69473,197200000.0
2005-08-08 00:11:00,0.69467,0.6948,0.69456,0.69478,257499999.0
2005-08-08 00:12:00,0.69492,0.69499,0.69445,0.69471,214799997.0
2005-08-08 00:13:00,0.69482,0.69493,0.69469,0.69481,242399999.0
2005-08-08 00:14:00,0.69455,0.69476,0.69453,0.69476,147199999.0
2005-08-08 00:15:00,0.6947,0.69493,0.69456,0.69493,170600000.0
2005-08-08 00:16:00,0.69495,0.69496,0.69466,0.69472,35900000.0
2005-08-08 00:17:00,0.69458,0.69489,0.69451,0.69459,94500003.0
2005-08-08 00:18:00,0.69447,0.69447,0.69412,0.69412,103900001.0
2005-08-08 00:19:00,0.69469,0.6949,0.69448,0.69475,215000002.0
2005-08-08 00:20:00,0.69489,0.69495,0.69461,0.6947,172400003.0
2005-08-08 00:21:00,0.69467,0.69479,0.69458,0.6947,168199999.0
2005-08-08 00:22:00,0.69445,0.6946,0.69439,0.69452,74500000.0
2005-08-08 00:23:00,0.6941,0.6943,0.6941,0.6943,127699998.0
2005-08-08 00:24:00,0.69423,0.69423,0.69413,0.69413,199199992.0
2005-08-08 00:25:00,0.69413,0.69422,0.69413,0.69416,111500001.0
2005-08-08 00:26:00,0.6942,0.69427,0.69394,0.69394,154900003.0
2005-08-08 00:27:00,0.69414,0.69429,0.69414,0.69427,108700003.0
2005-08-08 00:28:00,0.69432,0.69438,0.69432,0.69438,221999994.0
2005-08-08 00:29:00,0.69444,0.6945,0.69443,0.69443,128300002.0
2005-08-08 00:30:00,0.69452,0.69457,0.69449,0.6945,151500000.0
2005-08-08 00:31:00,0.69453,0.69457,0.69452,0.69452,174999999.0
2005-08-08 00:32:00,0.69452,0.6946,0.69451,0.6946,38800001.0
2005-08-08 00:33:00,0.69453,0.69457,0.69449,0.69455,155400000.0
2005-08-08 00:34:00,0.6945,0.6946,0.69449,0.69458,154000003.0
2005-08-08 00:35:00,0.69453,0.69458,0.69453,0.69457,119900000.0
2005-08-08 00:36:00,0.69473,0.69492,0.69456,0.69492,193200001.0
2005-08-08 00:37:00,0.6946,0.6946,0.69457,0.69457,66599998.0
2005-08-08 00:38:00,0.69457,0.69457,0.69451,0.69457,115000002.0
2005-08-08 00:39:00,0.69454,0.69462,0.69454,0.69455,173600000.0
2005-08-08 00:40:00,0.6945,0.69482,0.69446,0.69481,192600002.0
2005-08-08 00:41:00,0.69455,0.69463,0.69454,0.6946,157900000.0
2005-08-08 00:42:00,0.69457,0.69457,0.69455,0.69457,94100003.0
2005-08-08 00:43:00,0.69456,0.69463,0.69453,0.69463,55500001.0
2005-08-08 00:44:00,0.69467,0.69467,0.69456,0.69458,241100003.0
2005-08-08 00:45:00,0.69464,0.69466,0.69458,0.69458,115500000.0
2005-08-08 00:46:00,0.6946,0.6946,0.69455,0.69458,234200005.0
2005-08-08 00:47:00,0.69456,0.69458,0.69452,0.69458,121300001.0
2005-08-08 00:48:00,0.69472,0.69478,0.69458,0.69471,186799997.0
2005-08-08 00:49:00,0.6946,0.6946,0.69442,0.69442,123000003.0
2005-08-08 00:50:00,0.69447,0.69458,0.69447,0.69458,88599998.0
2005-08-08 00:51:00,0.69482,0.69484,0.69467,0.69482,220799999.0
2005-08-08 00:52:00,0.69456,0.69456,0.69441,0.69441,89199998.0
2005-08-08 00:53:00,0.69444,0.6946,0.69444,0.6946,103600002.0
2005-08-08 00:54:00,0.69462,0.69464,0.69455,0.69455,93400001.0
2005-08-08 00:55:00,0.69455,0.69461,0.69455,0.69461,225800002.0
2005-08-08 00:56:00,0.69459,0.69469,0.69458,0.69458,268800000.0
2005-08-08 00:57:00,0.69456,0.69456,0.69448,0.69448,148499998.0
2005-08-08 00:58:00,0.69454,0.69461,0.69454,0.69457,67400002.0
2005-08-08 00:59:00,0.69442,0.69442,0.69423,0.69429,105400001.0
2005-08-08 01:00:00,0.69433,0.69439,0.69433,0.69439,94000000.0
2005-08-08 01:01:00,0.69437,0.69437,0.69425,0.69432,136800003.0
2005-08-08 01:02:00,0.69435,0.69436,0.69432,0.69433,154800003.0
2005-08-08 01:03:00,0.69429,0.69434,0.69422,0.69426,195300003.0
2005-08-08 01:04:00,0.69433,0.69435,0.69426,0.69435,194600001.0
2005-08-08 01:05:00,0.6943,0.6943,0.69421,0.69428,170200000.0
2005-08-08 01:06:00,0.69432,0.69443,0.69431,0.69443,71800001.0
2005-08-08 01:07:00,0.6944,0.69441,0.69427,0.69427,119699999.0
2005-08-08 01:08:00,0.6943,0.69438,0.6943,0.69437,188099998.0
2005-08-08 01:09:00,0.69442,0.69451,0.6944,0.69451,199399997.0
2005-08-08 01:10:00,0.69454,0.69454,0.69446,0.69448,288300003.0
2005-08-08 01:11:00,0.69447,0.6945,0.69441,0.69447,139199999.0
2005-08-08 01:12:00,0.69445,0.69445,0.6944,0.69445,234400002.0
2005-08-08 01:13:00,0.69443,0.69449,0.69443,0.69449,126700001.0
2005-08-08 01:14:00,0.69447,0.69452,0.69443,0.69452,128600002.0
2005-08-08 01:15:00,0.69447,0.69468,0.69447,0.69466,129799999.0
2005-08-08 01:16:00,0.69466,0.69466,0.69457,0.6946,132900001.0
2005-08-08 01:17:00,0.69462,0.69462,0.69449,0.69453,85899999.0
2005-08-08 01:18:00,0.69453,0.69463,0.69453,0.69462,115999999.0
2005-08-08 01:19:00,0.69458,0.69458,0.69449,0.69451,192799998.0
2005-08-08 01:20:00,0.69451,0.69457,0.69449,0.69455,166700004.0
2005-08-08 01:21:00,0.69457,0.69457,0.69449,0.6945,123800001.0
2005-08-08 01:22:00,0.6945,0.69454,0.6945,0.69453,105999998.0
2005-08-08 01:23:00,0.69452,0.69452,0.69445,0.69449,104500001.0
2005-08-08 01:24:00,0.69459,0.69459,0.69456,0.69456,97400002.0
2005-08-08 01:25:00,0.69454,0.69455,0.69454,0.69454,108200000.0
2005-08-08 01:26:00,0.69455,0.69455,0.6945,0.6945,129000002.0
2005-08-08 01:27:00,0.69456,0.6946,0.69452,0.69452,218499999.0
2005-08-08 01:28:00,0.69459,0.69465,0.69456,0.69461,88300000.0
2005-08-08 01:29:00,0.69478,0.69499,0.69469,0.69498,231400000.0
2005-08-08 01:30:00,0.69458,0.69458,0.69453,0.69453,125400003.0
2005-08-08 01:31:00,0.6945,0.69461,0.6945,0.69457,88500001.0
2005-08-08 01:32:00,0.69454,0.69464,0.69454,0.69454,270700000.0
2005-08-08 01:33:00,0.69455,0.69462,0.69455,0.69461,130199999.0
2005-08-08 01:34:00,0.69464,0.69482,0.69464,0.69472,118600001.0
2005-08-08 01:35:00,0.69473,0.69479,0.69468,0.6947,228799998.0
2005-08-08 01:36:00,0.69474,0.69481,0.69474,0.69474,79699999.0
2005-08-08 01:37:00,0.69474,0.69474,0.69468,0.6947,176000001.0
2005-08-08 01:38:00,0.69467,0.6948,0.69467,0.69476,88900001.0
2005-08-08 01:39:00,0.6948,0.69485,0.69472,0.69481,225600004.0
2005-08-08 01:40:00,0.69483,0.69486,0.69474,0.69474,208900001.0
2005-08-08 01:41:00,0.69474,0.69484,0.69474,0.69475,187500000.0
2005-08-08 01:42:00,0.69472,0.6948,0.69472,0.69477,200100000.0
2005-08-08 01:43:00,0.69482,0.69487,0.69481,0.69481,156499996.0
2005-08-08 01:44:00,0.69481,0.69483,0.69479,0.69482,187700003.0
2005-08-08 01:45:00,0.69487,0.69491,0.69478,0.69478,121499998.0
2005-08-08 01:46:00,0.69478,0.6949,0.69478,0.69482,121900000.0
2005-08-08 01:47:00,0.69482,0.69495,0.69482,0.69495,118899999.0
2005-08-08 01:48:00,0.6949,0.69495,0.69487,0.69495,187900000.0
2005-08-08 01:49:00,0.6949,0.6949,0.69484,0.6949,79899999.0
2005-08-08 01:50:00,0.69485,0.69494,0.69482,0.69482,98500001.0
2005-08-08 01:51:00,0.69485,0.69487,0.69482,0.69482,160899998.0
2005-08-08 01:52:00,0.69488,0.69495,0.69487,0.69487,190700002.0
2005-08-08 01:53:00,0.69483,0.69487,0.69481,0.69481,201099999.0
2005-08-08 01:54:00,0.69488,0.69507,0.69473,0.6948,170999998.0
2005-08-08 01:55:00,0.69492,0.69526,0.69492,0.69519,291399999.0
2005-08-08 01:56:00,0.69475,0.69475,0.69465,0.69465,142000003.0
2005-08-08 01:57:00,0.69469,0.69485,0.69469,0.69485,117300003.0
2005-08-08 01:58:00,0.69479,0.69479,0.69469,0.69469,80500001.0
2005-08-08 01:59:00,0.69472,0.69484,0.69472,0.69477,260700006.0
2005-08-08 02:00:00,0.69477,0.69493,0.69477,0.69487,54199999.0
2005-08-08 02:01:00,0.69494,0.69494,0.69486,0.69493,276800005.0
2005-08-08 02:02:00,0.69492,0.69499,0.69492,0.69499,111699998.0
2005-08-08 02:03:00,0.69498,0.695,0.69487,0.6949,143400002.0
2005-08-08 02:04:00,0.69494,0.69497,0.69485,0.69495,95300001.0
2005-08-08 02:05:00,0.69497,0.69503,0.69491,0.69503,185500000.0
2005-08-08 02:06:00,0.695,0.69505,0.69495,0.69499,63600000.0
2005-08-08 02:07:00,0.69504,0.69504,0.69492,0.69492,126900002.0
2005-08-08 02:08:00,0.69494,0.69499,0.69492,0.69492,113700000.0
2005-08-08 02:09:00,0.695,0.69506,0.695,0.69506,103800000.0
2005-08-08 02:10:00,0.69508,0.6951,0.69507,0.69507,62300001.0
2005-08-08 02:11:00,0.69504,0.69504,0.69496,0.695,120399996.0
2005-08-08 02:12:00,0.69498,0.69498,0.69492,0.69492,114999997.0
2005-08-08 02:13:00,0.69483,0.69486,0.69477,0.69482,33600000.0
2005-08-08 02:14:00,0.69474,0.69481,0.69474,0.69477,120999999.0
2005-08-08 02:15:00,0.69479,0.69485,0.69479,0.69484,147699998.0
2005-08-08 02:16:00,0.69484,0.69485,0.69478,0.69483,158600003.0
2005-08-08 02:17:00,0.69481,0.69483,0.69478,0.69478,133999997.0
2005-08-08 02:18:00,0.69479,0.69481,0.69479,0.69481,54900000.0
2005-08-08 02:19:00,0.69487,0.6949,0.69487,0.6949,114700000.0
2005-08-08 02:20:00,0.69487,0.69494,0.69486,0.69487,164600000.0
2005-08-08 02:21:00,0.6948,0.69488,0.6948,0.69487,139299998.0
2005-08-08 02:22:00,0.69482,0.69487,0.69482,0.69487,74199998.0
2005-08-08 02:23:00,0.69487,0.69488,0.69483,0.69484,164199998.0
2005-08-08 02:24:00,0.69485,0.69492,0.69482,0.69488,144299998.0
2005-08-08 02:25:00,0.69492,0.69498,0.69489,0.69492,110499999.0
2005-08-08 02:26:00,0.69489,0.69489,0.69484,0.69484,90900001.0
2005-08-08 02:27:00,0.6948,0.69485,0.6948,0.6948,112200000.0
2005-08-08 02:28:00,0.69483,0.69485,0.6948,0.6948,156999996.0
2005-08-08 02:29:00,0.69483,0.69485,0.6948,0.69485,144800002.0
2005-08-08 02:30:00,0.69484,0.695,0.69484,0.69496,71600001.0
2005-08-08 02:31:00,0.69497,0.69506,0.69497,0.695,114299998.0
2005-08-08 02:32:00,0.69503,0.69504,0.69484,0.69484,148199996.0
2005-08-08 02:33:00,0.69485,0.69505,0.69485,0.69505,72200001.0
2005-08-08 02:34:00,0.695,0.695,0.69484,0.69488,146599999.0
2005-08-08 02:35:00,0.69488,0.69493,0.69487,0.69487,67100002.0
2005-08-08 02:36:00,0.6952,0.69529,0.69505,0.6951,208599997.0
2005-08-08 02:37:00,0.69484,0.69495,0.69477,0.69495,192400001.0
2005-08-08 02:38:00,0.69507,0.69521,0.69498,0.69503,248199998.0
2005-08-08 02:39:00,0.69501,0.69507,0.69501,0.69507,65400001.0
2005-08-08 02:40:00,0.69515,0.69515,0.69507,0.6951,51000001.0
2005-08-08 02:41:00,0.69505,0.69512,0.69505,0.6951,293799997.0
2005-08-08 02:42:00,0.69505,0.6951,0.69503,0.6951,110300000.0
2005-08-08 02:43:00,0.69505,0.69512,0.69502,0.69509,251500001.0
2005-08-08 02:44:00,0.69505,0.69505,0.695,0.69502,192600000.0
2005-08-08 02:45:00,0.69497,0.695,0.69497,0.69498,46000001.0
2005-08-08 02:46:00,0.69492,0.69495,0.69488,0.69492,36000000.0
2005-08-08 02:47:00,0.69492,0.69497,0.6949,0.69497,160100004.0
2005-08-08 02:48:00,0.69487,0.69515,0.69487,0.69515,16800000.0
2005-08-08 02:49:00,0.69502,0.69502,0.695,0.69502,22300000.0
2005-08-08 02:50:00,0.69502,0.69505,0.695,0.69505,233799999.0
2005-08-08 02:51:00,0.69508,0.69509,0.69498,0.69498,65999999.0
2005-08-08 02:52:00,0.69496,0.69502,0.69496,0.695,179499995.0
2005-08-08 02:53:00,0.69498,0.69498,0.69487,0.69494,78900000.0
2005-08-08 02:54:00,0.69503,0.69503,0.69495,0.69495,172399999.0
2005-08-08 02:55:00,0.69503,0.69511,0.69503,0.69505,133700001.0
2005-08-08 02:56:00,0.69503,0.69505,0.695,0.69505,37599999.0
2005-08-08 02:57:00,0.69505,0.69508,0.69505,0.69505,162600002.0
2005-08-08 02:58:00,0.69508,0.69511,0.69501,0.69511,126400001.0
2005-08-08 02:59:00,0.69508,0.6951,0.69505,0.69508,175599997.0
2005-08-08 03:00:00,0.6951,0.6951,0.69508,0.69508,20700000.0
2005-08-08 03:01:00,0.69506,0.69513,0.69506,0.6951,87100002.0
2005-08-08 03:02:00,0.69515,0.69515,0.69515,0.69515,23000000.0
2005-08-08 03:03:00,0.69505,0.69507,0.69494,0.69507,138399999.0
2005-08-08 03:04:00,0.69508,0.6951,0.69505,0.69505,119399997.0
2005-08-08 03:05:00,0.69508,0.69512,0.69499,0.69511,136499999.0
2005-08-08 03:06:00,0.69512,0.69512,0.69505,0.69512,126300000.0
2005-08-08 03:07:00,0.69507,0.69513,0.69506,0.69507,101199997.0
2005-08-08 03:08:00,0.69506,0.69509,0.69506,0.69508,140600000.0
2005-08-08 03:09:00,0.69508,0.69508,0.695,0.695,74500001.0
2005-08-08 03:10:00,0.69508,0.69511,0.69504,0.69505,52300000.0
2005-08-08 03:11:00,0.695,0.69505,0.695,0.69502,118999997.0
2005-08-08 03:12:00,0.69503,0.69503,0.69495,0.69495,70400001.0
2005-08-08 03:13:00,0.69496,0.69496,0.69486,0.69486,114200000.0
2005-08-08 03:14:00,0.69491,0.69491,0.69486,0.69486,9600000.0
2005-08-08 03:15:00,0.69488,0.69488,0.69482,0.69482,31200000.0
2005-08-08 03:16:00,0.69485,0.69485,0.6948,0.6948,29399999.0
2005-08-08 03:17:00,0.69485,0.69487,0.69482,0.69487,135400002.0
2005-08-08 03:18:00,0.69488,0.69488,0.69476,0.69481,166700002.0
2005-08-08 03:19:00,0.69473,0.69476,0.6947,0.69476,166800003.0
2005-08-08 03:20:00,0.69476,0.69478,0.69471,0.69478,78600002.0
2005-08-08 03:21:00,0.69473,0.69483,0.69471,0.69483,172399999.0
2005-08-08 03:22:00,0.69481,0.69481,0.69474,0.69474,106899999.0
2005-08-08 03:23:00,0.69483,0.69483,0.69472,0.69472,144599998.0
2005-08-08 03:24:00,0.69475,0.69475,0.69475,0.69475,13200000.0
2005-08-08 03:25:00,0.69473,0.69475,0.69473,0.69475,50299999.0
2005-08-08 03:26:00,0.69476,0.69477,0.69468,0.69475,109199999.0
2005-08-08 03:27:00,0.69474,0.69474,0.69469,0.69474,135899998.0
2005-08-08 03:28:00,0.69473,0.69477,0.69472,0.69472,109900002.0
2005-08-08 03:29:00,0.69469,0.69477,0.69469,0.69475,182200000.0
2005-08-08 03:30:00,0.69476,0.69478,0.69475,0.69476,216300003.0
2005-08-08 03:31:00,0.69476,0.69482,0.69475,0.69475,255499999.0
2005-08-08 03:32:00,0.69478,0.69483,0.69476,0.69477,184800000.0
2005-08-08 03:33:00,0.69465,0.6948,0.69465,0.6948,36800000.0
2005-08-08 03:34:00,0.6948,0.6948,0.69475,0.69478,191800000.0
2005-08-08 03:35:00,0.69476,0.69479,0.69474,0.69479,145000001.0
2005-08-08 03:36:00,0.69477,0.69482,0.69473,0.69473,172199995.0
2005-08-08 03:37:00,0.69475,0.69478,0.69473,0.69473,136299999.0
2005-08-08 03:38:00,0.69478,0.69483,0.69475,0.69475,210999997.0
2005-08-08 03:39:00,0.69483,0.69486,0.69481,0.69485,147000000.0
2005-08-08 03:40:00,0.6948,0.69488,0.69477,0.6948,292699999.0
2005-08-08 03:41:00,0.69492,0.69504,0.69492,0.69504,58900000.0
2005-08-08 03:42:00,0.69511,0.69512,0.69506,0.69507,111999999.0
2005-08-08 03:43:00,0.69505,0.69514,0.69505,0.69514,222499999.0
2005-08-08 03:44:00,0.6951,0.6951,0.69509,0.69509,47800000.0
2005-08-08 03:45:00,0.69498,0.69502,0.69485,0.69487,223699997.0
2005-08-08 03:46:00,0.69489,0.69497,0.69481,0.69497,130799997.0
2005-08-08 03:47:00,0.69496,0.69496,0.69493,0.69494,118400001.0
2005-08-08 03:48:00,0.69486,0.69511,0.69484,0.69511,87800000.0
2005-08-08 03:49:00,0.69512,0.69512,0.695,0.69506,168299998.0
2005-08-08 03:50:00,0.695,0.69501,0.69492,0.69495,202699995.0
2005-08-08 03:51:00,0.69491,0.69492,0.69491,0.69492,17900001.0
2005-08-08 03:52:00,0.69489,0.69489,0.69484,0.69484,30300000.0
2005-08-08 03:53:00,0.69487,0.69489,0.69487,0.69489,79599996.0
2005-08-08 03:54:00,0.69494,0.69494,0.69485,0.69493,214599996.0
2005-08-08 03:55:00,0.69495,0.69498,0.69495,0.69497,99900002.0
2005-08-08 03:56:00,0.69502,0.69502,0.69496,0.69496,26699999.0
2005-08-08 03:57:00,0.69501,0.6951,0.69496,0.6951,129300000.0
2005-08-08 03:58:00,0.69503,0.69511,0.69502,0.69502,156900000.0
2005-08-08 03:59:00,0.69507,0.69512,0.69503,0.69507,126100000.0
2005-08-08 04:00:00,0.69502,0.6951,0.69499,0.69507,142099999.0
2005-08-08 04:01:00,0.695,0.69511,0.69495,0.69511,156899997.0
2005-08-08 04:02:00,0.69513,0.69515,0.69507,0.6951,121400002.0
2005-08-08 04:03:00,0.69505,0.69531,0.69499,0.69531,180099997.0
2005-08-08 04:04:00,0.69515,0.69515,0.69512,0.69513,197899999.0
2005-08-08 04:05:00,0.69512,0.69512,0.69504,0.6951,220399998.0
2005-08-08 04:06:00,0.69513,0.69513,0.6951,0.6951,9700000.0
2005-08-08 04:07:00,0.69514,0.69517,0.69509,0.69509,169299998.0
2005-08-08 04:08:00,0.69505,0.69513,0.69503,0.6951,105899999.0
2005-08-08 04:09:00,0.69512,0.69512,0.69504,0.69508,78600000.0
2005-08-08 04:10:00,0.6951,0.6951,0.69508,0.69508,97199998.0
2005-08-08 04:11:00,0.6951,0.69512,0.69505,0.69505,107600000.0
2005-08-08 04:12:00,0.69508,0.69508,0.69508,0.69508,53599998.0
2005-08-08 04:13:00,0.69508,0.69508,0.69504,0.69507,92400000.0
2005-08-08 04:14:00,0.69512,0.69526,0.69506,0.69506,100599999.0
2005-08-08 04:15:00,0.69508,0.69512,0.69507,0.6951,121999997.0
2005-08-08 04:16:00,0.6951,0.69513,0.6951,0.69513,42399998.0
2005-08-08 04:17:00,0.69508,0.69517,0.69508,0.69515,127000001.0
2005-08-08 04:18:00,0.69513,0.69513,0.69512,0.69512,37500001.0
2005-08-08 04:19:00,0.69509,0.69513,0.69507,0.69507,166000004.0
2005-08-08 04:20:00,0.69505,0.69506,0.69495,0.69495,129199998.0
2005-08-08 04:21:00,0.69499,0.69504,0.69499,0.69504,48600000.0
2005-08-08 04:22:00,0.69507,0.69511,0.69497,0.69497,164399998.0
2005-08-08 04:23:00,0.6953,0.69533,0.69503,0.69527,140600003.0
2005-08-08 04:24:00,0.69495,0.69498,0.69495,0.69497,117399998.0
2005-08-08 04:25:00,0.69497,0.69503,0.69497,0.69498,202600002.0
2005-08-08 04:26:00,0.69493,0.69503,0.69493,0.69503,61700002.0
2005-08-08 04:27:00,0.69502,0.69507,0.69498,0.69507,63200000.0
2005-08-08 04:28:00,0.69503,0.69509,0.69501,0.69505,131100003.0
2005-08-08 04:29:00,0.69506,0.69511,0.69504,0.69511,138100000.0
2005-08-08 04:30:00,0.69511,0.69511,0.69503,0.69503,100100001.0
2005-08-08 04:31:00,0.69504,0.69509,0.69503,0.69508,170700002.0
2005-08-08 04:32:00,0.69507,0.69507,0.69497,0.69497,114199996.0
2005-08-08 04:33:00,0.69502,0.69502,0.69492,0.69493,100699998.0
2005-08-08 04:34:00,0.695,0.69504,0.69499,0.69499,176900002.0
2005-08-08 04:35:00,0.69504,0.69504,0.69503,0.69503,26300000.0
2005-08-08 04:36:00,0.6951,0.69512,0.69505,0.69512,126099998.0
2005-08-08 04:37:00,0.69505,0.69509,0.695,0.695,94299998.0
2005-08-08 04:38:00,0.69495,0.69523,0.69487,0.69523,222800001.0
2005-08-08 04:39:00,0.695,0.69504,0.69496,0.695,297999997.0
2005-08-08 04:40:00,0.69506,0.69511,0.69502,0.69503,225300001.0
2005-08-08 04:41:00,0.69497,0.69536,0.69497,0.69533,261299995.0
2005-08-08 04:42:00,0.69505,0.69505,0.69493,0.69497,132700001.0
2005-08-08 04:43:00,0.69495,0.69501,0.69495,0.69495,67800001.0
2005-08-08 04:44:00,0.69486,0.69503,0.69486,0.69503,219400002.0
2005-08-08 04:45:00,0.695,0.69505,0.695,0.69505,202099996.0
2005-08-08 04:46:00,0.69503,0.69513,0.69503,0.69511,157000000.0
2005-08-08 04:47:00,0.69512,0.69522,0.69512,0.69517,201199996.0
2005-08-08 04:48:00,0.69517,0.69519,0.69508,0.69518,185299997.0
2005-08-08 04:49:00,0.69512,0.69517,0.69509,0.69517,218299996.0
2005-08-08 04:50:00,0.69515,0.69522,0.69511,0.69522,163599998.0
2005-08-08 04:51:00,0.69522,0.69522,0.69522,0.69522,11900000.0
2005-08-08 04:52:00,0.69524,0.69528,0.69524,0.69528,57999999.0
2005-08-08 04:53:00,0.69528,0.69538,0.69524,0.69537,122500002.0
2005-08-08 04:54:00,0.69535,0.69535,0.69525,0.69525,153899997.0
2005-08-08 04:55:00,0.69527,0.69531,0.69524,0.69524,90799997.0
2005-08-08 04:56:00,0.69527,0.69527,0.69515,0.6952,112600000.0
2005-08-08 04:57:00,0.69526,0.69534,0.69526,0.69534,48399998.0
2005-08-08 04:58:00,0.69533,0.69534,0.69524,0.69528,145100001.0
2005-08-08 04:59:00,0.6952,0.6952,0.6951,0.6951,111000000.0
2005-08-08 05:00:00,0.69509,0.69509,0.69497,0.69498,69099998.0
2005-08-08 05:01:00,0.69501,0.69524,0.69501,0.69523,102200000.0
2005-08-08 05:02:00,0.69522,0.69524,0.69519,0.69524,195899997.0
2005-08-08 05:03:00,0.69525,0.69525,0.69513,0.69513,151100000.0
2005-08-08 05:04:00,0.6951,0.69513,0.6951,0.69513,88599998.0
2005-08-08 05:05:00,0.69524,0.69529,0.69509,0.69521,191900004.0
2005-08-08 05:06:00,0.69523,0.69528,0.6952,0.69528,152600000.0
2005-08-08 05:07:00,0.69532,0.69533,0.69532,0.69533,4300000.0
2005-08-08 05:08:00,0.69539,0.6954,0.69527,0.69527,119699998.0
2005-08-08 05:09:00,0.69521,0.69536,0.69521,0.69536,106199999.0
2005-08-08 05:10:00,0.69533,0.69537,0.69526,0.69536,168000000.0
2005-08-08 05:11:00,0.69538,0.69542,0.69532,0.69534,185700001.0
2005-08-08 05:12:00,0.69544,0.69544,0.69541,0.69541,59300000.0
2005-08-08 05:13:00,0.69544,0.69548,0.69536,0.69548,155400000.0
2005-08-08 05:14:00,0.69549,0.69549,0.6954,0.69542,134800002.0
2005-08-08 05:15:00,0.69541,0.69541,0.6954,0.6954,51900002.0
2005-08-08 05:16:00,0.69545,0.69545,0.69539,0.69544,166999999.0
2005-08-08 05:17:00,0.6954,0.6954,0.69538,0.6954,70400001.0
2005-08-08 05:18:00,0.69535,0.69541,0.69527,0.69527,156200002.0
2005-08-08 05:19:00,0.69528,0.6953,0.69519,0.69519,165300001.0
2005-08-08 05:20:00,0.69517,0.69521,0.69517,0.69518,161099999.0
2005-08-08 05:21:00,0.69515,0.69517,0.69507,0.6951,207800000.0
2005-08-08 05:22:00,0.69513,0.69522,0.6951,0.69522,80599999.0
2005-08-08 05:23:00,0.69514,0.69521,0.69514,0.69518,74100003.0
2005-08-08 05:24:00,0.69517,0.69524,0.69515,0.69515,153999996.0
2005-08-08 05:25:00,0.69522,0.69527,0.69522,0.69527,115799999.0
2005-08-08 05:26:00,0.69528,0.69532,0.69525,0.69525,187699999.0
2005-08-08 05:27:00,0.6953,0.69531,0.6953,0.69531,31900000.0
2005-08-08 05:28:00,0.69532,0.69536,0.6953,0.6953,146700000.0
2005-08-08 05:29:00,0.69533,0.69533,0.69528,0.69528,44700001.0
2005-08-08 05:30:00,0.69527,0.69527,0.69521,0.69521,101299998.0
2005-08-08 05:31:00,0.6952,0.69529,0.69519,0.6952,166899997.0
2005-08-08 05:32:00,0.69515,0.69524,0.69514,0.6952,169000001.0
2005-08-08 05:33:00,0.69511,0.69526,0.69511,0.69526,195700002.0
2005-08-08 05:34:00,0.69524,0.6953,0.69524,0.6953,77599999.0
2005-08-08 05:35:00,0.69534,0.69537,0.6953,0.69537,54200001.0
2005-08-08 05:36:00,0.69538,0.69538,0.6953,0.6953,74000002.0
2005-08-08 05:37:00,0.69526,0.69526,0.6952,0.6952,71800000.0
2005-08-08 05:38:00,0.69522,0.6953,0.69521,0.69527,167200003.0
2005-08-08 05:39:00,0.69526,0.69526,0.69521,0.69521,30799999.0
2005-08-08 05:40:00,0.69521,0.69524,0.69511,0.69518,226499999.0
2005-08-08 05:41:00,0.69519,0.69519,0.69512,0.69512,142900000.0
2005-08-08 05:42:00,0.695,0.695,0.6948,0.6948,142800001.0
2005-08-08 05:43:00,0.69482,0.69503,0.69482,0.69503,90200001.0
2005-08-08 05:44:00,0.69509,0.69509,0.69498,0.69498,112500000.0
2005-08-08 05:45:00,0.69496,0.695,0.69493,0.69493,151200001.0
2005-08-08 05:46:00,0.695,0.69512,0.69497,0.69497,150800002.0
2005-08-08 05:47:00,0.69495,0.695,0.6949,0.69492,264100003.0
2005-08-08 05:48:00,0.69492,0.69494,0.69492,0.69494,27900001.0
2005-08-08 05:49:00,0.69498,0.69498,0.69487,0.69492,124600000.0
2005-08-08 05:50:00,0.69495,0.69495,0.69485,0.69485,70000002.0
2005-08-08 05:51:00,0.69481,0.69481,0.6947,0.69477,169000001.0
2005-08-08 05:52:00,0.69474,0.69479,0.6947,0.69475,132000002.0
2005-08-08 05:53:00,0.69471,0.69482,0.69471,0.69477,111600000.0
2005-08-08 05:54:00,0.69479,0.6949,0.69479,0.69489,73800000.0
2005-08-08 05:55:00,0.6949,0.6949,0.69487,0.69487,82099998.0
2005-08-08 05:56:00,0.69487,0.69495,0.69487,0.69495,115600000.0
2005-08-08 05:57:00,0.69487,0.69487,0.69483,0.69487,89500000.0
2005-08-08 05:58:00,0.69485,0.69495,0.69485,0.6949,87199999.0
2005-08-08 05:59:00,0.69492,0.69497,0.6949,0.6949,164000001.0
2005-08-08 06:00:00,0.69493,0.69495,0.69492,0.69495,147299998.0
2005-08-08 06:01:00,0.69489,0.69495,0.69489,0.69493,65700001.0
2005-08-08 06:02:00,0.69489,0.69489,0.69478,0.69485,180300002.0
2005-08-08 06:03:00,0.69488,0.69493,0.69488,0.69492,44600001.0
2005-08-08 06:04:00,0.69493,0.69501,0.6948,0.69501,112499998.0
2005-08-08 06:05:00,0.69499,0.69499,0.69484,0.69491,195300000.0
2005-08-08 06:06:00,0.69482,0.69487,0.69477,0.69486,162200000.0
2005-08-08 06:07:00,0.69488,0.69488,0.6948,0.69488,180500003.0
2005-08-08 06:08:00,0.69488,0.69488,0.69483,0.69485,97500002.0
2005-08-08 06:09:00,0.6948,0.69488,0.6948,0.69488,73600002.0
2005-08-08 06:10:00,0.69487,0.69488,0.69479,0.69488,231600006.0
2005-08-08 06:11:00,0.69493,0.69494,0.6948,0.69493,278199997.0
2005-08-08 06:12:00,0.69489,0.69491,0.69483,0.69483,101400002.0
2005-08-08 06:13:00,0.69483,0.69483,0.69475,0.69475,87699999.0
2005-08-08 06:14:00,0.69476,0.69485,0.69473,0.69476,191300003.0
2005-08-08 06:15:00,0.6948,0.695,0.6948,0.695,150300000.0
2005-08-08 06:16:00,0.695,0.69503,0.69489,0.69497,94299999.0
2005-08-08 06:17:00,0.69491,0.69491,0.69476,0.69478,148699998.0
2005-08-08 06:18:00,0.69479,0.69502,0.69474,0.69487,154199996.0
2005-08-08 06:19:00,0.69494,0.69497,0.69484,0.69492,138400002.0
2005-08-08 06:20:00,0.69491,0.69501,0.69491,0.69495,180300005.0
2005-08-08 06:21:00,0.69499,0.69506,0.69499,0.69506,59700001.0
2005-08-08 06:22:00,0.69523,0.69524,0.69498,0.695,221300002.0
2005-08-08 06:23:00,0.69502,0.69506,0.69485,0.69487,135699998.0
2005-08-08 06:24:00,0.69494,0.69508,0.69494,0.69502,196400001.0
2005-08-08 06:25:00,0.69502,0.69508,0.69502,0.69504,74599998.0
2005-08-08 06:26:00,0.69505,0.6951,0.69504,0.69504,92700002.0
2005-08-08 06:27:00,0.69502,0.69508,0.695,0.695,117799999.0
2005-08-08 06:28:00,0.69504,0.69508,0.69491,0.69491,154600000.0
2005-08-08 06:29:00,0.69491,0.69493,0.6949,0.6949,126000000.0
2005-08-08 06:30:00,0.69488,0.69488,0.69479,0.6948,45500000.0
2005-08-08 06:31:00,0.69475,0.69483,0.69475,0.69483,266499997.0
2005-08-08 06:32:00,0.69481,0.69493,0.69474,0.69474,151700000.0
2005-08-08 06:33:00,0.69481,0.69494,0.69481,0.69492,188700001.0
2005-08-08 06:34:00,0.69495,0.69498,0.69495,0.69498,47000000.0
2005-08-08 06:35:00,0.69497,0.69502,0.69494,0.69497,135199997.0
2005-08-08 06:36:00,0.69488,0.69493,0.69482,0.69493,74899999.0
2005-08-08 06:37:00,0.69497,0.69497,0.69488,0.69493,231800000.0
2005-08-08 06:38:00,0.69479,0.69479,0.69456,0.69459,60799998.0
2005-08-08 06:39:00,0.69472,0.69475,0.69458,0.69473,138400003.0
2005-08-08 06:40:00,0.69475,0.6948,0.69468,0.6947,163800000.0
2005-08-08 06:41:00,0.69477,0.69484,0.69477,0.69484,42300001.0
2005-08-08 06:42:00,0.69496,0.69496,0.69474,0.69474,142199997.0
2005-08-08 06:43:00,0.69467,0.69473,0.69464,0.69473,145300002.0
2005-08-08 06:44:00,0.69476,0.69486,0.69471,0.69486,309600005.0
2005-08-08 06:45:00,0.6948,0.69498,0.6948,0.69485,192900004.0
2005-08-08 06:46:00,0.69485,0.69493,0.69485,0.6949,186199998.0
2005-08-08 06:47:00,0.6949,0.69492,0.69487,0.69487,112400003.0
2005-08-08 06:48:00,0.69481,0.69488,0.69481,0.69487,177099998.0
2005-08-08 06:49:00,0.69484,0.69491,0.69477,0.69477,198399998.0
2005-08-08 06:50:00,0.69478,0.69486,0.69478,0.69478,142000001.0
2005-08-08 06:51:00,0.69473,0.69473,0.69466,0.69473,129299999.0
2005-08-08 06:52:00,0.69472,0.69478,0.69472,0.69478,125399999.0
2005-08-08 06:53:00,0.69473,0.69522,0.69473,0.69512,150099998.0
2005-08-08 06:54:00,0.69481,0.6949,0.6948,0.69484,163999997.0
2005-08-08 06:55:00,0.69483,0.69487,0.69481,0.69487,252099999.0
2005-08-08 06:56:00,0.69487,0.69488,0.69479,0.69481,152600001.0
2005-08-08 06:57:00,0.69479,0.69484,0.69475,0.69482,171800000.0
2005-08-08 06:58:00,0.69485,0.69485,0.69476,0.69478,102799998.0
2005-08-08 06:59:00,0.69477,0.69478,0.69477,0.69477,44699998.0
2005-08-08 07:00:00,0.69472,0.69481,0.69472,0.69477,39799999.0
2005-08-08 07:01:00,0.69476,0.69476,0.69472,0.69472,181999998.0
2005-08-08 07:02:00,0.69469,0.69469,0.69458,0.69458,176900001.0
2005-08-08 07:03:00,0.69472,0.69475,0.69472,0.69475,10500000.0
2005-08-08 07:04:00,0.69473,0.69474,0.69466,0.6947,119399995.0
2005-08-08 07:05:00,0.69454,0.69468,0.6945,0.69461,139300000.0
2005-08-08 07:06:00,0.69459,0.6947,0.69456,0.6947,221399996.0
2005-08-08 07:07:00,0.69472,0.69472,0.69462,0.69469,180099996.0
2005-08-08 07:08:00,0.69464,0.69471,0.69444,0.69444,317099996.0
2005-08-08 07:09:00,0.69454,0.69474,0.69454,0.69473,114200000.0
2005-08-08 07:10:00,0.69468,0.69472,0.6946,0.6946,125800000.0
2005-08-08 07:11:00,0.69453,0.69465,0.69448,0.69465,145300001.0
2005-08-08 07:12:00,0.69466,0.6947,0.69466,0.69467,127799996.0
2005-08-08 07:13:00,0.69464,0.69471,0.69464,0.69466,148400002.0
2005-08-08 07:14:00,0.69466,0.6947,0.69462,0.69467,113999999.0
2005-08-08 07:15:00,0.69465,0.69465,0.69454,0.69455,103100001.0
2005-08-08 07:16:00,0.69454,0.69454,0.69449,0.69454,167700001.0
2005-08-08 07:17:00,0.69451,0.69454,0.69449,0.69454,121399999.0
2005-08-08 07:18:00,0.69458,0.69461,0.69453,0.69461,178200000.0
2005-08-08 07:19:00,0.69462,0.69468,0.69459,0.69459,109500000.0
2005-08-08 07:20:00,0.69459,0.69462,0.69454,0.69458,166999993.0
2005-08-08 07:21:00,0.6946,0.6946,0.69436,0.69436,84600000.0
2005-08-08 07:22:00,0.69438,0.69442,0.69426,0.69436,175400003.0
2005-08-08 07:23:00,0.69435,0.69445,0.69435,0.69442,209800001.0
2005-08-08 07:24:00,0.6944,0.69442,0.6944,0.69442,54100000.0
2005-08-08 07:25:00,0.69435,0.69437,0.69423,0.69423,142099995.0
2005-08-08 07:26:00,0.69432,0.69446,0.69432,0.69446,103099999.0
2005-08-08 07:27:00,0.69455,0.69455,0.69443,0.69451,136000002.0
2005-08-08 07:28:00,0.69453,0.69453,0.69447,0.69447,2900000.0
2005-08-08 07:29:00,0.69448,0.69448,0.69439,0.69442,60600000.0
2005-08-08 07:30:00,0.69436,0.69441,0.69432,0.69438,110900000.0
2005-08-08 07:31:00,0.69437,0.69445,0.69437,0.69437,70499998.0
2005-08-08 07:32:00,0.69437,0.69445,0.69436,0.6944,118499999.0
2005-08-08 07:33:00,0.6944,0.69442,0.6944,0.69442,90199998.0
2005-08-08 07:34:00,0.69441,0.69448,0.69441,0.69448,237700000.0
2005-08-08 07:35:00,0.69451,0.69453,0.69446,0.69448,147000000.0
2005-08-08 07:36:00,0.69449,0.69452,0.69444,0.69444,184499998.0
2005-08-08 07:37:00,0.69445,0.69445,0.6944,0.69445,117399999.0
2005-08-08 07:38:00,0.69446,0.69451,0.69446,0.69447,231300003.0
2005-08-08 07:39:00,0.69445,0.69454,0.69445,0.69447,62099998.0
2005-08-08 07:40:00,0.69452,0.69452,0.69448,0.69448,80699999.0
2005-08-08 07:41:00,0.69445,0.69445,0.69442,0.69445,82900001.0
2005-08-08 07:42:00,0.69445,0.69451,0.69439,0.69445,95600000.0
2005-08-08 07:43:00,0.6944,0.69446,0.69437,0.69439,230900001.0
2005-08-08 07:44:00,0.69436,0.69442,0.69436,0.69442,80200000.0
2005-08-08 07:45:00,0.6944,0.69445,0.6944,0.6944,115699999.0
2005-08-08 07:46:00,0.69441,0.69448,0.69441,0.69444,116499996.0
2005-08-08 07:47:00,0.69447,0.69472,0.69447,0.69472,161900002.0
2005-08-08 07:48:00,0.69454,0.69464,0.69453,0.69453,240099997.0
2005-08-08 07:49:00,0.69444,0.69451,0.6944,0.69451,155999998.0
2005-08-08 07:50:00,0.69448,0.69448,0.69431,0.69434,157599999.0
2005-08-08 07:51:00,0.69431,0.69441,0.69431,0.69437,145400001.0
2005-08-08 07:52:00,0.69439,0.69443,0.69431,0.69437,185600004.0
2005-08-08 07:53:00,0.69436,0.69436,0.69427,0.69432,118999999.0
2005-08-08 07:54:00,0.69431,0.69436,0.6943,0.69435,160099996.0
2005-08-08 07:55:00,0.69435,0.69435,0.69425,0.69431,97200003.0
2005-08-08 07:56:00,0.69407,0.69457,0.69407,0.69453,165900000.0
2005-08-08 07:57:00,0.69429,0.69436,0.69429,0.69435,102300002.0
2005-08-08 07:58:00,0.69438,0.69438,0.6943,0.69434,108799996.0
2005-08-08 07:59:00,0.69443,0.69449,0.69443,0.69449,58999998.0
2005-08-08 08:00:00,0.6944,0.69449,0.69439,0.69443,123500002.0
2005-08-08 08:01:00,0.69444,0.69444,0.69437,0.69442,163700004.0
2005-08-08 08:02:00,0.69439,0.69444,0.69439,0.69443,227700001.0
2005-08-08 08:03:00,0.69447,0.6945,0.69443,0.69445,100100000.0
2005-08-08 08:04:00,0.6944,0.69443,0.6944,0.69442,69600001.0
2005-08-08 08:05:00,0.69437,0.69442,0.69435,0.6944,95900000.0
2005-08-08 08:06:00,0.69443,0.69448,0.69437,0.69437,128700002.0
2005-08-08 08:07:00,0.69438,0.6944,0.69438,0.6944,64399998.0
2005-08-08 08:08:00,0.69438,0.69438,0.69437,0.69437,12000000.0
2005-08-08 08:09:00,0.69437,0.69438,0.69437,0.69438,22300000.0
2005-08-08 08:10:00,0.69438,0.69438,0.6943,0.69432,145200003.0
2005-08-08 08:11:00,0.69427,0.6943,0.69427,0.69428,96199998.0
2005-08-08 08:12:00,0.6943,0.6943,0.69415,0.69417,207699999.0
2005-08-08 08:13:00,0.69424,0.6944,0.69424,0.69439,86300001.0
2005-08-08 08:14:00,0.69438,0.69438,0.69421,0.69431,65300000.0
2005-08-08 08:15:00,0.69435,0.69435,0.69422,0.69422,71700001.0
2005-08-08 08:16:00,0.69424,0.69426,0.69424,0.69426,54199999.0
2005-08-08 08:17:00,0.69426,0.69433,0.69417,0.69433,111900001.0
2005-08-08 08:18:00,0.69426,0.69432,0.69424,0.69432,234899995.0
2005-08-08 08:19:00,0.69439,0.69439,0.69435,0.69435,147999996.0
2005-08-08 08:20:00,0.6944,0.69448,0.6944,0.69447,190099997.0
2005-08-08 08:21:00,0.69446,0.69455,0.69441,0.69442,104500002.0
2005-08-08 08:22:00,0.69444,0.69444,0.6944,0.69442,105300001.0
2005-08-08 08:23:00,0.69447,0.69454,0.69444,0.69444,204099997.0
2005-08-08 08:24:00,0.69443,0.69445,0.69443,0.69445,188400003.0
2005-08-08 08:25:00,0.69438,0.69442,0.69438,0.69438,53400001.0
2005-08-08 08:26:00,0.69436,0.69436,0.69432,0.69432,72400000.0
2005-08-08 08:27:00,0.69435,0.69439,0.69432,0.69436,83000002.0
2005-08-08 08:28:00,0.69441,0.69442,0.69441,0.69442,156499995.0
2005-08-08 08:29:00,0.69447,0.69449,0.69447,0.69448,101000000.0
2005-08-08 08:30:00,0.69448,0.69453,0.69448,0.69453,98300001.0
2005-08-08 08:31:00,0.69448,0.69459,0.69448,0.69455,126000001.0
2005-08-08 08:32:00,0.69455,0.6946,0.69455,0.6946,68600000.0
2005-08-08 08:33:00,0.69456,0.69458,0.69456,0.69457,134800001.0
2005-08-08 08:34:00,0.69457,0.69464,0.69456,0.69464,69200001.0
2005-08-08 08:35:00,0.6946,0.69463,0.69455,0.69457,146199996.0
2005-08-08 08:36:00,0.69457,0.69457,0.69452,0.69452,73300000.0
2005-08-08 08:37:00,0.69452,0.69459,0.69451,0.69459,74000001.0
2005-08-08 08:38:00,0.69458,0.69458,0.69452,0.69456,112199996.0
2005-08-08 08:39:00,0.69457,0.69468,0.69457,0.69468,95499998.0
2005-08-08 08:40:00,0.69461,0.69464,0.69458,0.69464,177999998.0
2005-08-08 08:41:00,0.69464,0.69466,0.69464,0.69466,51100001.0
2005-08-08 08:42:00,0.69465,0.69473,0.69465,0.6947,150800002.0
2005-08-08 08:43:00,0.69468,0.69473,0.69465,0.69465,157500002.0
2005-08-08 08:44:00,0.6946,0.6946,0.69447,0.69454,207200003.0
2005-08-08 08:45:00,0.69457,0.69473,0.69457,0.69465,146300003.0
2005-08-08 08:46:00,0.69463,0.69468,0.69456,0.69468,187400001.0
2005-08-08 08:47:00,0.69466,0.69467,0.6946,0.6946,221300004.0
2005-08-08 08:48:00,0.69461,0.69467,0.69461,0.69467,107200001.0
2005-08-08 08:49:00,0.69474,0.6949,0.69474,0.6949,78799999.0
2005-08-08 08:50:00,0.69486,0.69486,0.69473,0.6948,105200003.0
2005-08-08 08:51:00,0.6948,0.69482,0.69466,0.69466,118500000.0
2005-08-08 08:52:00,0.69459,0.69468,0.69459,0.69468,31500000.0
2005-08-08 08:53:00,0.69469,0.69476,0.69468,0.69468,169300001.0
2005-08-08 08:54:00,0.69465,0.6947,0.69465,0.69469,18300000.0
2005-08-08 08:55:00,0.69472,0.69473,0.69464,0.6947,238200004.0
2005-08-08 08:56:00,0.69468,0.69471,0.69464,0.6947,128799998.0
2005-08-08 08:57:00,0.6947,0.6947,0.69467,0.69467,46300000.0
2005-08-08 08:58:00,0.69466,0.69467,0.69455,0.69455,137899999.0
2005-08-08 08:59:00,0.69451,0.6946,0.69451,0.69454,78400000.0
2005-08-08 09:00:00,0.69453,0.69454,0.6945,0.69451,64900000.0
2005-08-08 09:01:00,0.69452,0.69458,0.6945,0.69456,215700002.0
2005-08-08 09:02:00,0.69458,0.69458,0.69451,0.69452,112300002.0
2005-08-08 09:03:00,0.69456,0.69459,0.69455,0.69455,136700000.0
2005-08-08 09:04:00,0.69459,0.69459,0.69453,0.69453,253799993.0
2005-08-08 09:05:00,0.6945,0.69454,0.69439,0.69447,154899997.0
2005-08-08 09:06:00,0.69446,0.69456,0.69446,0.69447,192700000.0
2005-08-08 09:07:00,0.69452,0.69459,0.69449,0.69457,142900002.0
2005-08-08 09:08:00,0.69461,0.69461,0.69448,0.69453,117799997.0
2005-08-08 09:09:00,0.6946,0.69461,0.69454,0.69457,172499995.0
2005-08-08 09:10:00,0.69457,0.69463,0.69453,0.69463,105699999.0
2005-08-08 09:11:00,0.69458,0.69462,0.69449,0.69454,101600000.0
2005-08-08 09:12:00,0.69452,0.69452,0.69447,0.69449,90000001.0
2005-08-08 09:13:00,0.69446,0.69448,0.69446,0.69448,55000002.0
2005-08-08 09:14:00,0.69454,0.6946,0.69451,0.69453,133099997.0
2005-08-08 09:15:00,0.69452,0.69454,0.69449,0.69452,115400003.0
2005-08-08 09:16:00,0.6945,0.69456,0.69446,0.69456,181599999.0
2005-08-08 09:17:00,0.69455,0.69461,0.69454,0.69458,220399996.0
2005-08-08 09:18:00,0.6946,0.69463,0.69455,0.6946,138799999.0
2005-08-08 09:19:00,0.69458,0.69463,0.69455,0.69463,109999996.0
2005-08-08 09:20:00,0.69453,0.69453,0.69452,0.69452,59500001.0
2005-08-08 09:21:00,0.69456,0.69463,0.69455,0.69459,195500000.0
2005-08-08 09:22:00,0.69457,0.69459,0.69453,0.69459,101500002.0
2005-08-08 09:23:00,0.69455,0.69455,0.69452,0.69455,133399998.0
2005-08-08 09:24:00,0.69456,0.69458,0.69456,0.69457,49599999.0
2005-08-08 09:25:00,0.6946,0.69464,0.69459,0.69464,158199999.0
2005-08-08 09:26:00,0.69465,0.69465,0.6946,0.69462,141499999.0
2005-08-08 09:27:00,0.69462,0.69468,0.69453,0.69467,118000004.0
2005-08-08 09:28:00,0.69462,0.69465,0.6946,0.69462,209900001.0
2005-08-08 09:29:00,0.69465,0.69467,0.69457,0.69457,125700001.0
2005-08-08 09:30:00,0.69462,0.69479,0.69462,0.69479,140500000.0
2005-08-08 09:31:00,0.69476,0.69484,0.69475,0.6948,233599999.0
2005-08-08 09:32:00,0.69476,0.69483,0.69475,0.69483,157600000.0
2005-08-08 09:33:00,0.69489,0.69489,0.69481,0.69481,37400000.0
2005-08-08 09:34:00,0.69483,0.69491,0.6948,0.6948,77200001.0
2005-08-08 09:35:00,0.69482,0.69492,0.69481,0.69492,82300000.0
2005-08-08 09:36:00,0.69484,0.69484,0.69474,0.69474,162200000.0
2005-08-08 09:37:00,0.69479,0.69481,0.69479,0.69481,35600000.0
2005-08-08 09:38:00,0.69489,0.69489,0.69485,0.69487,162099998.0
2005-08-08 09:39:00,0.69484,0.6949,0.6948,0.69487,145499995.0
2005-08-08 09:40:00,0.69483,0.69487,0.69483,0.69487,52500000.0
2005-08-08 09:41:00,0.6949,0.69505,0.6949,0.69502,188299998.0
2005-08-08 09:42:00,0.69506,0.69506,0.69494,0.69505,253399997.0
2005-08-08 09:43:00,0.69507,0.69521,0.69507,0.69514,136600002.0
2005-08-08 09:44:00,0.69509,0.69513,0.69509,0.69513,36799999.0
2005-08-08 09:45:00,0.6952,0.6952,0.69515,0.6952,65900000.0
2005-08-08 09:46:00,0.69516,0.69516,0.69498,0.69498,24000000.0
2005-08-08 09:47:00,0.69499,0.6951,0.69499,0.6951,84000001.0
2005-08-08 09:48:00,0.69504,0.69522,0.69504,0.69517,138900000.0
2005-08-08 09:49:00,0.69518,0.69521,0.69512,0.69515,164300003.0
2005-08-08 09:50:00,0.69519,0.69523,0.69513,0.69518,162099998.0
2005-08-08 09:51:00,0.69518,0.69523,0.69518,0.69522,111199999.0
2005-08-08 09:52:00,0.69523,0.69524,0.69518,0.6952,115100000.0
2005-08-08 09:53:00,0.6952,0.69526,0.69518,0.69525,243100004.0
2005-08-08 09:54:00,0.69519,0.6953,0.69519,0.6953,128400000.0
2005-08-08 09:55:00,0.69527,0.69532,0.69527,0.6953,112099999.0
2005-08-08 09:56:00,0.69532,0.69532,0.69518,0.69519,190799999.0
2005-08-08 09:57:00,0.69527,0.69532,0.69525,0.69527,101099999.0
2005-08-08 09:58:00,0.69531,0.69535,0.69531,0.69532,98800002.0
2005-08-08 09:59:00,0.69531,0.69532,0.69517,0.69517,88100001.0
2005-08-08 10:00:00,0.6951,0.69512,0.69502,0.69512,45900001.0
2005-08-08 10:01:00,0.69517,0.69523,0.69517,0.69519,124700000.0
2005-08-08 10:02:00,0.69517,0.6952,0.69513,0.69515,149899999.0
2005-08-08 10:03:00,0.69515,0.69515,0.6951,0.69515,208499999.0
2005-08-08 10:04:00,0.69519,0.69519,0.69498,0.69503,243800004.0
2005-08-08 10:05:00,0.69504,0.69512,0.69504,0.69512,123100003.0
2005-08-08 10:06:00,0.69512,0.69526,0.69508,0.69526,193300000.0
2005-08-08 10:07:00,0.69529,0.69534,0.69527,0.69534,197900001.0
2005-08-08 10:08:00,0.69531,0.69531,0.6951,0.6951,138399997.0
2005-08-08 10:09:00,0.69508,0.69519,0.69508,0.69515,128000005.0
2005-08-08 10:10:00,0.69524,0.6953,0.6952,0.69524,182300000.0
2005-08-08 10:11:00,0.69524,0.69524,0.69516,0.6952,233500001.0
2005-08-08 10:12:00,0.69519,0.69519,0.69515,0.69515,53499998.0
2005-08-08 10:13:00,0.69517,0.6952,0.69515,0.69517,153799997.0
2005-08-08 10:14:00,0.69512,0.69516,0.69503,0.69503,142100000.0
2005-08-08 10:15:00,0.69508,0.69514,0.69507,0.69512,93199999.0
2005-08-08 10:16:00,0.69511,0.69516,0.69511,0.69516,40700001.0
2005-08-08 10:17:00,0.69518,0.69522,0.69515,0.69518,195100000.0
2005-08-08 10:18:00,0.6952,0.69524,0.6952,0.69522,62199999.0
2005-08-08 10:19:00,0.69523,0.69523,0.69516,0.69516,181399997.0
2005-08-08 10:20:00,0.69517,0.69519,0.69515,0.69519,88200001.0
2005-08-08 10:21:00,0.69522,0.69522,0.69517,0.6952,125300003.0
2005-08-08 10:22:00,0.69518,0.69522,0.69515,0.6952,174199997.0
2005-08-08 10:23:00,0.69514,0.69519,0.6951,0.69515,161800000.0
2005-08-08 10:24:00,0.69509,0.69511,0.69509,0.69511,8800000.0
2005-08-08 10:25:00,0.69506,0.69513,0.69506,0.69513,4800000.0
2005-08-08 10:26:00,0.6951,0.69511,0.69506,0.69507,67400000.0
2005-08-08 10:27:00,0.69508,0.69515,0.69504,0.69511,106800001.0
2005-08-08 10:28:00,0.69505,0.69513,0.695,0.69513,145399999.0
2005-08-08 10:29:00,0.69511,0.69512,0.69504,0.69504,205000000.0
2005-08-08 10:30:00,0.69505,0.69506,0.69397,0.69397,75799998.0
2005-08-08 10:31:00,0.694,0.6941,0.694,0.69407,86299998.0
2005-08-08 10:32:00,0.69418,0.69467,0.69415,0.69442,182199998.0
2005-08-08 10:33:00,0.69445,0.69453,0.69418,0.69429,149500001.0
2005-08-08 10:34:00,0.69408,0.69411,0.69401,0.69406,87100001.0
2005-08-08 10:35:00,0.69398,0.69398,0.69375,0.69386,102599998.0
2005-08-08 10:36:00,0.6938,0.6938,0.69357,0.69357,169500000.0
2005-08-08 10:37:00,0.69354,0.6936,0.69351,0.69357,140200001.0
2005-08-08 10:38:00,0.69352,0.69363,0.69352,0.69362,75900001.0
2005-08-08 10:39:00,0.69356,0.69356,0.69353,0.69356,98299998.0
2005-08-08 10:40:00,0.69344,0.69344,0.69306,0.69306,142200001.0
2005-08-08 10:41:00,0.69309,0.6931,0.69292,0.693,243200002.0
2005-08-08 10:42:00,0.69288,0.69295,0.69276,0.69276,192100000.0
2005-08-08 10:43:00,0.69261,0.6927,0.69246,0.6927,110300002.0
2005-08-08 10:44:00,0.69274,0.69279,0.69271,0.69279,262200003.0
2005-08-08 10:45:00,0.6928,0.69285,0.69276,0.69285,268500000.0
2005-08-08 10:46:00,0.69277,0.69293,0.69277,0.69293,168500004.0
2005-08-08 10:47:00,0.69293,0.69297,0.69293,0.69295,160899995.0
2005-08-08 10:48:00,0.69288,0.69288,0.69286,0.69286,67700001.0
2005-08-08 10:49:00,0.69282,0.693,0.6928,0.693,101400000.0
2005-08-08 10:50:00,0.69292,0.69302,0.69292,0.69295,136200000.0
2005-08-08 10:51:00,0.69299,0.69299,0.69281,0.69283,205299999.0
2005-08-08 10:52:00,0.69281,0.69296,0.69281,0.69296,87200000.0
2005-08-08 10:53:00,0.69295,0.69295,0.69287,0.69288,69000001.0
2005-08-08 10:54:00,0.69285,0.69285,0.6928,0.6928,120699999.0
2005-08-08 10:55:00,0.69295,0.69308,0.6928,0.69308,193500001.0
2005-08-08 10:56:00,0.69285,0.69287,0.69273,0.6928,210599995.0
2005-08-08 10:57:00,0.69273,0.69275,0.69267,0.69271,112099998.0
2005-08-08 10:58:00,0.69273,0.69277,0.69268,0.69277,93499998.0
2005-08-08 10:59:00,0.69275,0.69275,0.69266,0.69268,151700003.0
2005-08-08 11:00:00,0.69259,0.69261,0.69254,0.69255,223199996.0
2005-08-08 11:01:00,0.69259,0.6926,0.69256,0.69257,128499997.0
2005-08-08 11:02:00,0.69255,0.69262,0.69255,0.69255,75800000.0
2005-08-08 11:03:00,0.69253,0.69253,0.69243,0.69243,125399997.0
2005-08-08 11:04:00,0.69237,0.69245,0.69233,0.69245,50900000.0
2005-08-08 11:05:00,0.69249,0.69255,0.69249,0.69255,226700001.0
2005-08-08 11:06:00,0.69253,0.69253,0.69246,0.69247,169100001.0
2005-08-08 11:07:00,0.69244,0.69249,0.69243,0.69243,209500005.0
2005-08-08 11:08:00,0.69253,0.6926,0.69253,0.6926,71800001.0
2005-08-08 11:09:00,0.69264,0.69271,0.69264,0.69267,129800001.0
2005-08-08 11:10:00,0.69269,0.6928,0.69269,0.69277,127800001.0
2005-08-08 11:11:00,0.69281,0.69282,0.69276,0.69277,232799997.0
2005-08-08 11:12:00,0.6928,0.69287,0.69279,0.69285,160799996.0
2005-08-08 11:13:00,0.69283,0.69285,0.69281,0.69281,78700000.0
2005-08-08 11:14:00,0.6928,0.6928,0.69267,0.69272,254700000.0
2005-08-08 11:15:00,0.69276,0.69278,0.69269,0.69278,211199996.0
2005-08-08 11:16:00,0.6928,0.6928,0.69272,0.69276,154299996.0
2005-08-08 11:17:00,0.6928,0.6928,0.69275,0.69278,140899994.0
2005-08-08 11:18:00,0.69279,0.6928,0.69274,0.6928,82099998.0
2005-08-08 11:19:00,0.69277,0.6928,0.69269,0.69276,204899998.0
2005-08-08 11:20:00,0.69279,0.69281,0.69274,0.69278,97600002.0
2005-08-08 11:21:00,0.69285,0.69285,0.69274,0.6928,124800001.0
2005-08-08 11:22:00,0.69279,0.69279,0.69272,0.69272,74299997.0
2005-08-08 11:23:00,0.69277,0.6928,0.69274,0.69277,146000000.0
2005-08-08 11:24:00,0.6928,0.69284,0.69277,0.69281,93600003.0
2005-08-08 11:25:00,0.69275,0.69277,0.69275,0.69277,68199999.0
2005-08-08 11:26:00,0.69251,0.69307,0.69251,0.69304,240200001.0
2005-08-08 11:27:00,0.69278,0.69282,0.69278,0.69282,150599996.0
2005-08-08 11:28:00,0.69281,0.69289,0.69278,0.69282,228000006.0
2005-08-08 11:29:00,0.69293,0.69293,0.69287,0.69287,159900002.0
2005-08-08 11:30:00,0.69292,0.69292,0.69283,0.69287,201999998.0
2005-08-08 11:31:00,0.69284,0.69291,0.69284,0.69285,152500001.0
2005-08-08 11:32:00,0.69283,0.69295,0.69278,0.69293,117199999.0
2005-08-08 11:33:00,0.69289,0.69299,0.69285,0.69293,218600005.0
2005-08-08 11:34:00,0.69293,0.69293,0.69283,0.6929,222899994.0
2005-08-08 11:35:00,0.69293,0.69293,0.69285,0.69285,72800000.0
2005-08-08 11:36:00,0.69282,0.69293,0.6928,0.6928,203499997.0
2005-08-08 11:37:00,0.6928,0.69283,0.69275,0.69283,79399998.0
2005-08-08 11:38:00,0.69277,0.69286,0.69274,0.69274,107600000.0
2005-08-08 11:39:00,0.69275,0.69282,0.69275,0.69281,155600002.0
2005-08-08 11:40:00,0.69282,0.69289,0.69282,0.69285,276999994.0
2005-08-08 11:41:00,0.69282,0.6929,0.69279,0.69285,224800000.0
2005-08-08 11:42:00,0.69281,0.69285,0.69281,0.69285,122399997.0
2005-08-08 11:43:00,0.6929,0.69297,0.6929,0.69297,87700000.0
2005-08-08 11:44:00,0.69293,0.69293,0.69293,0.69293,8000000.0
2005-08-08 11:45:00,0.69293,0.69298,0.69291,0.69293,261399999.0
2005-08-08 11:46:00,0.6929,0.69295,0.6929,0.6929,106600000.0
2005-08-08 11:47:00,0.69296,0.69298,0.69291,0.69298,179300000.0
2005-08-08 11:48:00,0.6929,0.69293,0.69285,0.69293,74500001.0
2005-08-08 11:49:00,0.69288,0.69294,0.69274,0.69294,154100002.0
2005-08-08 11:50:00,0.69285,0.69293,0.69285,0.69293,161200000.0
2005-08-08 11:51:00,0.69297,0.69301,0.6929,0.6929,245899998.0
2005-08-08 11:52:00,0.69292,0.69303,0.69287,0.69296,36700000.0
2005-08-08 11:53:00,0.69292,0.69293,0.69287,0.69293,159299997.0
2005-08-08 11:54:00,0.69287,0.69293,0.69286,0.69286,205399999.0
2005-08-08 11:55:00,0.6929,0.69293,0.69284,0.69289,251400002.0
2005-08-08 11:56:00,0.6929,0.69299,0.6929,0.69299,69799998.0
2005-08-08 11:57:00,0.69299,0.69304,0.69299,0.69304,120700000.0
2005-08-08 11:58:00,0.69296,0.693,0.69294,0.69297,159999998.0
2005-08-08 11:59:00,0.693,0.69301,0.69292,0.69301,177899999.0
2005-08-08 12:00:00,0.69294,0.69299,0.69294,0.69299,154399997.0
2005-08-08 12:01:00,0.69303,0.69303,0.69295,0.69295,144299999.0
2005-08-08 12:02:00,0.69305,0.69305,0.69299,0.69302,210100000.0
2005-08-08 12:03:00,0.69311,0.69311,0.69301,0.69301,143100000.0
2005-08-08 12:04:00,0.69304,0.69304,0.69303,0.69304,12000000.0
2005-08-08 12:05:00,0.69309,0.69317,0.69309,0.69314,132400000.0
2005-08-08 12:06:00,0.69313,0.69316,0.69312,0.69315,145100001.0
2005-08-08 12:07:00,0.69315,0.69315,0.6931,0.6931,88500000.0
2005-08-08 12:08:00,0.69315,0.69315,0.69309,0.69314,84300000.0
2005-08-08 12:09:00,0.69313,0.69314,0.69302,0.69302,186000000.0
2005-08-08 12:10:00,0.69303,0.69309,0.69303,0.69309,95800000.0
2005-08-08 12:11:00,0.69308,0.6931,0.69305,0.6931,158199997.0
2005-08-08 12:12:00,0.69306,0.69308,0.69305,0.69306,165099997.0
2005-08-08 12:13:00,0.6931,0.6931,0.69306,0.69308,117200000.0
2005-08-08 12:14:00,0.6931,0.69315,0.6931,0.69313,19000000.0
2005-08-08 12:15:00,0.69307,0.69307,0.69302,0.69302,76499999.0
2005-08-08 12:16:00,0.69305,0.69305,0.69298,0.69303,148599999.0
2005-08-08 12:17:00,0.69304,0.69305,0.69299,0.69305,177199997.0
2005-08-08 12:18:00,0.69303,0.69304,0.69299,0.69301,163799999.0
2005-08-08 12:19:00,0.69305,0.69305,0.69302,0.69302,71900001.0
2005-08-08 12:20:00,0.693,0.69311,0.693,0.69307,134200003.0
2005-08-08 12:21:00,0.69302,0.69308,0.69298,0.69298,186899999.0
2005-08-08 12:22:00,0.69293,0.69298,0.69293,0.69296,96399998.0
2005-08-08 12:23:00,0.69294,0.69297,0.69294,0.69295,126800000.0
2005-08-08 12:24:00,0.69296,0.69299,0.69295,0.69299,55799998.0
2005-08-08 12:25:00,0.693,0.693,0.69298,0.693,73399996.0
2005-08-08 12:26:00,0.69298,0.69298,0.69295,0.69295,92999999.0
2005-08-08 12:27:00,0.69298,0.693,0.69295,0.69297,150100001.0
2005-08-08 12:28:00,0.69293,0.69293,0.69291,0.69292,110499998.0
2005-08-08 12:29:00,0.69289,0.69291,0.69283,0.69283,257000003.0
2005-08-08 12:30:00,0.69278,0.69282,0.69278,0.69281,113499997.0
2005-08-08 12:31:00,0.69282,0.69287,0.69282,0.69282,226699995.0
2005-08-08 12:32:00,0.69282,0.69285,0.6928,0.6928,63800001.0
2005-08-08 12:33:00,0.69277,0.69277,0.69268,0.69273,143699996.0
2005-08-08 12:34:00,0.69266,0.69266,0.69259,0.69262,187200004.0
2005-08-08 12:35:00,0.69261,0.69268,0.69254,0.69257,180600002.0
2005-08-08 12:36:00,0.69258,0.69258,0.69251,0.69258,125200003.0
2005-08-08 12:37:00,0.6926,0.6926,0.69251,0.69256,179899999.0
2005-08-08 12:38:00,0.69255,0.69262,0.69251,0.69253,94700001.0
2005-08-08 12:39:00,0.6926,0.6926,0.69255,0.69255,226800004.0
2005-08-08 12:40:00,0.69249,0.69257,0.69249,0.69256,87000001.0
2005-08-08 12:41:00,0.69255,0.69257,0.69253,0.69256,93399999.0
2005-08-08 12:42:00,0.69253,0.69264,0.69253,0.69257,105799999.0
2005-08-08 12:43:00,0.69255,0.69262,0.69255,0.6926,107700000.0
2005-08-08 12:44:00,0.69257,0.69262,0.69257,0.69259,121500001.0
2005-08-08 12:45:00,0.69262,0.69262,0.69256,0.69256,77800001.0
2005-08-08 12:46:00,0.69258,0.69258,0.69249,0.69249,146300001.0
2005-08-08 12:47:00,0.69247,0.69254,0.69247,0.69254,102700000.0
2005-08-08 12:48:00,0.69241,0.69243,0.69241,0.69243,62400002.0
2005-08-08 12:49:00,0.69241,0.69241,0.6923,0.6923,180499993.0
2005-08-08 12:50:00,0.69234,0.69242,0.69233,0.69235,218299998.0
2005-08-08 12:51:00,0.69236,0.69244,0.69236,0.69244,223200001.0
2005-08-08 12:52:00,0.69242,0.69242,0.69233,0.69233,19900000.0
2005-08-08 12:53:00,0.69234,0.69234,0.6921,0.69211,222900003.0
2005-08-08 12:54:00,0.692,0.69212,0.692,0.69208,122499999.0
2005-08-08 12:55:00,0.69205,0.69212,0.69199,0.69212,92300001.0
2005-08-08 12:56:00,0.69208,0.69212,0.69204,0.69204,71000000.0
2005-08-08 12:57:00,0.69201,0.69201,0.69191,0.69195,225899999.0
2005-08-08 12:58:00,0.69179,0.69181,0.69175,0.69175,145399997.0
2005-08-08 12:59:00,0.69185,0.69193,0.69182,0.69183,108500000.0
2005-08-08 13:00:00,0.69192,0.69202,0.69192,0.69197,25200000.0
2005-08-08 13:01:00,0.69203,0.69213,0.69203,0.69213,133100001.0
2005-08-08 13:02:00,0.69214,0.69214,0.69196,0.69207,182700000.0
2005-08-08 13:03:00,0.69195,0.69202,0.69195,0.69201,150600003.0
2005-08-08 13:04:00,0.69197,0.69202,0.69196,0.69201,149799997.0
2005-08-08 13:05:00,0.69209,0.69209,0.69208,0.69208,10200000.0
2005-08-08 13:06:00,0.69213,0.69214,0.69204,0.69208,168600001.0
2005-08-08 13:07:00,0.69207,0.6921,0.69202,0.69205,150600000.0
2005-08-08 13:08:00,0.69206,0.69213,0.69202,0.69213,92899999.0
2005-08-08 13:09:00,0.6921,0.69213,0.69205,0.69213,103000001.0
2005-08-08 13:10:00,0.69207,0.6921,0.69205,0.69206,223299993.0
2005-08-08 13:11:00,0.69205,0.69205,0.6919,0.6919,140099997.0
2005-08-08 13:12:00,0.69198,0.69198,0.69183,0.69185,58700000.0
2005-08-08 13:13:00,0.69184,0.69192,0.69184,0.69192,102499998.0
2005-08-08 13:14:00,0.69185,0.69185,0.69176,0.6918,219600001.0
2005-08-08 13:15:00,0.69177,0.69186,0.69177,0.69183,126400001.0
2005-08-08 13:16:00,0.69182,0.69185,0.69175,0.69178,182800000.0
2005-08-08 13:17:00,0.69181,0.69181,0.69163,0.69167,125500001.0
2005-08-08 13:18:00,0.69159,0.69167,0.69158,0.69165,235499999.0
2005-08-08 13:19:00,0.69166,0.69166,0.69162,0.69162,177800001.0
2005-08-08 13:20:00,0.69161,0.69161,0.69146,0.6915,87400002.0
2005-08-08 13:21:00,0.69149,0.69154,0.69149,0.6915,129400001.0
2005-08-08 13:22:00,0.69153,0.69153,0.69143,0.69149,116300002.0
2005-08-08 13:23:00,0.69144,0.69153,0.69143,0.69153,93399999.0
2005-08-08 13:24:00,0.69154,0.69164,0.69154,0.69162,122899999.0
2005-08-08 13:25:00,0.69158,0.69159,0.69151,0.69158,140500000.0
2005-08-08 13:26:00,0.6916,0.69162,0.69149,0.69158,116499999.0
2005-08-08 13:27:00,0.6916,0.69174,0.6916,0.6917,284599997.0
2005-08-08 13:28:00,0.69172,0.69174,0.69169,0.6917,87899998.0
2005-08-08 13:29:00,0.69177,0.69185,0.69177,0.6918,148900002.0
2005-08-08 13:30:00,0.69179,0.69179,0.69171,0.69172,179700001.0
2005-08-08 13:31:00,0.69163,0.69163,0.6915,0.69153,94599999.0
2005-08-08 13:32:00,0.69147,0.6916,0.69146,0.6916,214399998.0
2005-08-08 13:33:00,0.69159,0.69161,0.69147,0.69147,69499998.0
2005-08-08 13:34:00,0.69148,0.69162,0.69148,0.6916,200900001.0
2005-08-08 13:35:00,0.69158,0.69165,0.69157,0.69165,64799998.0
2005-08-08 13:36:00,0.69175,0.69175,0.6917,0.69172,201099998.0
2005-08-08 13:37:00,0.69171,0.69171,0.6916,0.6916,113500000.0
2005-08-08 13:38:00,0.69153,0.69156,0.69153,0.69156,39400001.0
2005-08-08 13:39:00,0.69161,0.69164,0.69153,0.6916,319899999.0
2005-08-08 13:40:00,0.69159,0.69161,0.69153,0.69161,95399999.0
2005-08-08 13:41:00,0.6916,0.6916,0.6915,0.6915,144600002.0
2005-08-08 13:42:00,0.69154,0.69154,0.69148,0.69151,122800000.0
2005-08-08 13:43:00,0.69153,0.69166,0.69153,0.69165,89799999.0
2005-08-08 13:44:00,0.69171,0.69176,0.69168,0.69168,121300003.0
2005-08-08 13:45:00,0.69163,0.69163,0.69154,0.69157,154300002.0
2005-08-08 13:46:00,0.69154,0.69154,0.69146,0.69147,87400001.0
2005-08-08 13:47:00,0.69145,0.69147,0.69141,0.69141,197499998.0
2005-08-08 13:48:00,0.69145,0.69157,0.69145,0.69152,106700000.0
2005-08-08 13:49:00,0.6916,0.6916,0.69152,0.69157,126400000.0
2005-08-08 13:50:00,0.69155,0.69164,0.69155,0.6916,69500000.0
2005-08-08 13:51:00,0.69157,0.69163,0.69154,0.69156,151600003.0
2005-08-08 13:52:00,0.69151,0.69156,0.69151,0.69152,136500000.0
2005-08-08 13:53:00,0.69158,0.6916,0.69148,0.69152,216800001.0
2005-08-08 13:54:00,0.69154,0.69156,0.69146,0.69152,97300001.0
2005-08-08 13:55:00,0.6916,0.6916,0.69155,0.69156,99000000.0
2005-08-08 13:56:00,0.6915,0.69158,0.6915,0.69158,118100001.0
2005-08-08 13:57:00,0.69154,0.69157,0.69153,0.69155,125299999.0
2005-08-08 13:58:00,0.69158,0.69164,0.69158,0.69164,97100001.0
2005-08-08 13:59:00,0.6916,0.6916,0.69159,0.69159,54200001.0
2005-08-08 14:00:00,0.69174,0.69176,0.69138,0.69161,226900001.0
2005-08-08 14:01:00,0.69158,0.69158,0.69139,0.69142,230299998.0
2005-08-08 14:02:00,0.69145,0.69156,0.69145,0.69156,41100001.0
2005-08-08 14:03:00,0.69152,0.69152,0.69143,0.69143,33600000.0
2005-08-08 14:04:00,0.69152,0.69155,0.69147,0.69149,167099996.0
2005-08-08 14:05:00,0.69145,0.69148,0.69145,0.69145,96799999.0
2005-08-08 14:06:00,0.69153,0.69163,0.69153,0.69163,205500003.0
2005-08-08 14:07:00,0.69162,0.69168,0.69156,0.69156,220600000.0
2005-08-08 14:08:00,0.69157,0.69157,0.69153,0.69153,9500000.0
2005-08-08 14:09:00,0.69149,0.69151,0.69149,0.69151,128600002.0
2005-08-08 14:10:00,0.6915,0.6915,0.6914,0.6915,165699998.0
2005-08-08 14:11:00,0.69147,0.69153,0.69147,0.69153,24700000.0
2005-08-08 14:12:00,0.69151,0.69156,0.6915,0.69156,113300000.0
2005-08-08 14:13:00,0.69157,0.69157,0.69144,0.6915,156500000.0
2005-08-08 14:14:00,0.69148,0.69155,0.69148,0.69152,171599999.0
2005-08-08 14:15:00,0.69152,0.69153,0.69144,0.69145,160500002.0
2005-08-08 14:16:00,0.69151,0.69154,0.69151,0.69152,113600000.0
2005-08-08 14:17:00,0.69153,0.69158,0.69153,0.69158,46300000.0
2005-08-08 14:18:00,0.69159,0.6916,0.6915,0.69159,200099997.0
2005-08-08 14:19:00,0.69158,0.69159,0.69151,0.69159,78099999.0
2005-08-08 14:20:00,0.69154,0.69163,0.69153,0.69156,135599998.0
2005-08-08 14:21:00,0.69153,0.69154,0.69145,0.69153,122200000.0
2005-08-08 14:22:00,0.6915,0.6916,0.69146,0.6916,118900000.0
2005-08-08 14:23:00,0.69158,0.69159,0.69152,0.69159,161799998.0
2005-08-08 14:24:00,0.69161,0.69161,0.69154,0.69159,108500002.0
2005-08-08 14:25:00,0.69158,0.69158,0.69148,0.69148,226300001.0
2005-08-08 14:26:00,0.69147,0.69147,0.69139,0.69145,216699998.0
2005-08-08 14:27:00,0.69146,0.69153,0.69139,0.69145,117000001.0
2005-08-08 14:28:00,0.69152,0.69153,0.69152,0.69153,31100001.0
2005-08-08 14:29:00,0.69154,0.69158,0.69148,0.69158,148400001.0
2005-08-08 14:30:00,0.69153,0.69158,0.69153,0.69158,144400003.0
2005-08-08 14:31:00,0.69151,0.69182,0.69151,0.69177,125700002.0
2005-08-08 14:32:00,0.6916,0.6916,0.6916,0.6916,88100000.0
2005-08-08 14:33:00,0.69158,0.69166,0.69158,0.69159,72000001.0
2005-08-08 14:34:00,0.69158,0.69161,0.69153,0.6916,88800000.0
2005-08-08 14:35:00,0.69156,0.69156,0.69152,0.69152,81799999.0
2005-08-08 14:36:00,0.69157,0.69157,0.69147,0.69151,213500001.0
2005-08-08 14:37:00,0.69156,0.69159,0.69152,0.69152,122899998.0
2005-08-08 14:38:00,0.69159,0.69167,0.69159,0.69163,181700004.0
2005-08-08 14:39:00,0.69161,0.69161,0.69154,0.69157,187100000.0
2005-08-08 14:40:00,0.69157,0.69158,0.69153,0.69154,68400000.0
2005-08-08 14:41:00,0.69156,0.69158,0.69155,0.69158,103400000.0
2005-08-08 14:42:00,0.69157,0.69165,0.69155,0.69155,154900003.0
2005-08-08 14:43:00,0.6915,0.69156,0.69148,0.69155,221899997.0
2005-08-08 14:44:00,0.69156,0.69158,0.69154,0.69158,150700002.0
2005-08-08 14:45:00,0.69161,0.69166,0.6916,0.69163,117200000.0
2005-08-08 14:46:00,0.69163,0.69163,0.69153,0.69153,126799996.0
2005-08-08 14:47:00,0.69155,0.69156,0.6915,0.6915,124999998.0
2005-08-08 14:48:00,0.69152,0.69158,0.69152,0.69152,55100001.0
2005-08-08 14:49:00,0.69161,0.69169,0.69161,0.69169,219300002.0
2005-08-08 14:50:00,0.69168,0.69173,0.69166,0.69173,145599996.0
2005-08-08 14:51:00,0.69167,0.69171,0.69165,0.69165,101500000.0
2005-08-08 14:52:00,0.69161,0.69165,0.6916,0.69165,141600002.0
2005-08-08 14:53:00,0.69158,0.69159,0.69151,0.69159,115299999.0
2005-08-08 14:54:00,0.69156,0.69156,0.69153,0.69153,64699997.0
2005-08-08 14:55:00,0.69156,0.69159,0.69154,0.69159,96099999.0
2005-08-08 14:56:00,0.69157,0.6916,0.69151,0.69151,75499999.0
2005-08-08 14:57:00,0.6915,0.69157,0.6915,0.69154,131500002.0
2005-08-08 14:58:00,0.6916,0.69168,0.6916,0.69168,108699998.0
2005-08-08 14:59:00,0.69165,0.69173,0.69163,0.69173,88800001.0
2005-08-08 15:00:00,0.69174,0.69178,0.69174,0.69176,28700001.0
2005-08-08 15:01:00,0.69179,0.69185,0.69175,0.69185,65800002.0
2005-08-08 15:02:00,0.6919,0.6919,0.69182,0.69182,88899999.0
2005-08-08 15:03:00,0.69181,0.69184,0.69179,0.6918,160700000.0
2005-08-08 15:04:00,0.6918,0.69185,0.6918,0.69185,146700003.0
2005-08-08 15:05:00,0.69186,0.69188,0.69185,0.69186,106699997.0
2005-08-08 15:06:00,0.69188,0.69189,0.69185,0.69185,74000001.0
2005-08-08 15:07:00,0.6919,0.69193,0.69187,0.69193,238600002.0
2005-08-08 15:08:00,0.69193,0.69198,0.69191,0.69191,133799997.0
2005-08-08 15:09:00,0.69195,0.69201,0.69192,0.69192,93800002.0
2005-08-08 15:10:00,0.69194,0.69198,0.69194,0.69195,103700002.0
2005-08-08 15:11:00,0.69223,0.69223,0.69195,0.69204,72199998.0
2005-08-08 15:12:00,0.692,0.692,0.69193,0.69195,118199999.0
2005-08-08 15:13:00,0.69195,0.69198,0.69187,0.69187,193000000.0
2005-08-08 15:14:00,0.69187,0.6919,0.69183,0.69183,117299999.0
2005-08-08 15:15:00,0.69183,0.69188,0.69183,0.69186,106000001.0
2005-08-08 15:16:00,0.69182,0.69185,0.6918,0.69182,168700001.0
2005-08-08 15:17:00,0.69185,0.69185,0.6918,0.69184,106299998.0
2005-08-08 15:18:00,0.69181,0.69186,0.69181,0.69182,83599999.0
2005-08-08 15:19:00,0.69176,0.69184,0.69176,0.69182,239999999.0
2005-08-08 15:20:00,0.69182,0.69183,0.69176,0.69177,125300001.0
2005-08-08 15:21:00,0.69183,0.69187,0.69183,0.69187,41399999.0
2005-08-08 15:22:00,0.69193,0.69193,0.69182,0.6919,145999997.0
2005-08-08 15:23:00,0.69182,0.69199,0.69182,0.69199,107799999.0
2005-08-08 15:24:00,0.69202,0.69204,0.692,0.69204,158000000.0
2005-08-08 15:25:00,0.69199,0.69199,0.69193,0.69193,52599998.0
2005-08-08 15:26:00,0.69202,0.69209,0.692,0.69205,72500001.0
2005-08-08 15:27:00,0.69201,0.69202,0.69198,0.69198,30700000.0
2005-08-08 15:28:00,0.69202,0.69202,0.69195,0.692,66000001.0
2005-08-08 15:29:00,0.69205,0.69205,0.69202,0.69203,135800001.0
2005-08-08 15:30:00,0.69203,0.69203,0.69199,0.69199,100099998.0
2005-08-08 15:31:00,0.69198,0.69201,0.69198,0.69201,92300001.0
2005-08-08 15:32:00,0.69201,0.69201,0.69184,0.69194,96499999.0
2005-08-08 15:33:00,0.69195,0.69198,0.69191,0.69197,192600001.0
2005-08-08 15:34:00,0.69201,0.69201,0.6919,0.6919,78400002.0
2005-08-08 15:35:00,0.69196,0.69196,0.69189,0.69193,165400004.0
2005-08-08 15:36:00,0.69193,0.69198,0.69193,0.69198,202199999.0
2005-08-08 15:37:00,0.69195,0.69199,0.6919,0.6919,109499998.0
2005-08-08 15:38:00,0.69197,0.69198,0.69197,0.69198,25600000.0
2005-08-08 15:39:00,0.69197,0.69197,0.69191,0.69191,71199999.0
2005-08-08 15:40:00,0.69185,0.69193,0.69185,0.69193,57300000.0
2005-08-08 15:41:00,0.69192,0.69195,0.6919,0.6919,216299998.0
2005-08-08 15:42:00,0.69196,0.69197,0.69191,0.69196,111900000.0
2005-08-08 15:43:00,0.69193,0.69195,0.69192,0.69193,175699998.0
2005-08-08 15:44:00,0.69197,0.69205,0.69197,0.69198,123499999.0
2005-08-08 15:45:00,0.69204,0.69206,0.692,0.69205,145800004.0
2005-08-08 15:46:00,0.69211,0.69212,0.69209,0.69209,99599999.0
2005-08-08 15:47:00,0.69214,0.69214,0.69205,0.6921,280299996.0
2005-08-08 15:48:00,0.69212,0.69215,0.6921,0.69212,128399998.0
2005-08-08 15:49:00,0.6921,0.69219,0.69208,0.69212,198900001.0
2005-08-08 15:50:00,0.69213,0.69217,0.69213,0.69213,123099998.0
2005-08-08 15:51:00,0.69219,0.6922,0.69217,0.6922,124600002.0
2005-08-08 15:52:00,0.69212,0.6922,0.69212,0.69215,36300001.0
2005-08-08 15:53:00,0.69216,0.69219,0.69212,0.69212,57300001.0
2005-08-08 15:54:00,0.69214,0.69222,0.69214,0.69217,164399999.0
2005-08-08 15:55:00,0.69216,0.69216,0.6921,0.6921,98000000.0
2005-08-08 15:56:00,0.69216,0.6922,0.69212,0.69213,94800002.0
2005-08-08 15:57:00,0.69215,0.69221,0.69215,0.69221,76200001.0
2005-08-08 15:58:00,0.69217,0.69223,0.69216,0.69223,286499999.0
2005-08-08 15:59:00,0.69216,0.69222,0.69212,0.69212,91700001.0
2005-08-08 16:00:00,0.69214,0.6922,0.69204,0.69212,51900000.0
2005-08-08 16:01:00,0.69213,0.69213,0.69207,0.69207,17600000.0
2005-08-08 16:02:00,0.69207,0.69216,0.69207,0.69215,108599998.0
2005-08-08 16:03:00,0.69215,0.69215,0.69213,0.69215,74899999.0
2005-08-08 16:04:00,0.6922,0.6922,0.69211,0.69218,70899998.0
2005-08-08 16:05:00,0.69215,0.69222,0.69215,0.69217,229300003.0
2005-08-08 16:06:00,0.6922,0.69223,0.6922,0.69222,135799998.0
2005-08-08 16:07:00,0.69223,0.69225,0.6922,0.69223,107500002.0
2005-08-08 16:08:00,0.69223,0.69225,0.6922,0.69223,127400001.0
2005-08-08 16:09:00,0.69225,0.69237,0.69212,0.69231,191299994.0
2005-08-08 16:10:00,0.69222,0.69223,0.69216,0.69217,138900000.0
2005-08-08 16:11:00,0.69216,0.69216,0.69202,0.6921,222199999.0
2005-08-08 16:12:00,0.6921,0.69211,0.69208,0.69211,166899997.0
2005-08-08 16:13:00,0.69213,0.69213,0.69207,0.69213,124700000.0
2005-08-08 16:14:00,0.69213,0.69213,0.69206,0.69207,196299999.0
2005-08-08 16:15:00,0.6921,0.69211,0.6921,0.69211,32700000.0
2005-08-08 16:16:00,0.69211,0.69212,0.69211,0.69212,48699999.0
2005-08-08 16:17:00,0.69205,0.69211,0.69205,0.69211,6100000.0
2005-08-08 16:18:00,0.69214,0.69218,0.69208,0.69218,263600006.0
2005-08-08 16:19:00,0.6922,0.69227,0.69219,0.69227,167100004.0
2005-08-08 16:20:00,0.69224,0.69224,0.69221,0.69224,101299999.0
2005-08-08 16:21:00,0.69222,0.69225,0.69219,0.69221,120099999.0
2005-08-08 16:22:00,0.69223,0.69229,0.69217,0.69217,110099999.0
2005-08-08 16:23:00,0.69228,0.69228,0.69221,0.69224,121499999.0
2005-08-08 16:24:00,0.69221,0.69224,0.69219,0.69223,282200001.0
2005-08-08 16:25:00,0.69223,0.69231,0.6922,0.69231,104499998.0
2005-08-08 16:26:00,0.69232,0.69234,0.69227,0.69234,75400002.0
2005-08-08 16:27:00,0.69235,0.69239,0.69232,0.69237,154499997.0
2005-08-08 16:28:00,0.69237,0.6924,0.69237,0.69237,25900001.0
2005-08-08 16:29:00,0.69237,0.69237,0.69232,0.69232,176800004.0
2005-08-08 16:30:00,0.69225,0.69225,0.69225,0.69225,24700001.0
2005-08-08 16:31:00,0.69229,0.69233,0.69229,0.69232,43000000.0
2005-08-08 16:32:00,0.69237,0.69238,0.69234,0.69237,102900001.0
2005-08-08 16:33:00,0.69234,0.69234,0.69226,0.6923,19500000.0
2005-08-08 16:34:00,0.69225,0.69225,0.6922,0.6922,75400002.0
2005-08-08 16:35:00,0.69224,0.69224,0.69215,0.69221,191799998.0
2005-08-08 16:36:00,0.69219,0.69223,0.69217,0.69217,66100001.0
2005-08-08 16:37:00,0.69215,0.69221,0.69215,0.69216,122100000.0
2005-08-08 16:38:00,0.69219,0.69219,0.69207,0.69207,197499998.0
2005-08-08 16:39:00,0.6921,0.69215,0.69208,0.6921,133800003.0
2005-08-08 16:40:00,0.69212,0.69212,0.6921,0.69212,123200002.0
2005-08-08 16:41:00,0.6921,0.69215,0.6921,0.69212,145000001.0
2005-08-08 16:42:00,0.69208,0.69214,0.69207,0.69214,10400000.0
2005-08-08 16:43:00,0.69208,0.69213,0.69208,0.69212,122199999.0
2005-08-08 16:44:00,0.69205,0.69215,0.69205,0.69211,166399997.0
2005-08-08 16:45:00,0.69207,0.69216,0.69207,0.69216,88200001.0
2005-08-08 16:46:00,0.6922,0.69222,0.69214,0.69215,189600000.0
2005-08-08 16:47:00,0.69212,0.69212,0.6921,0.69211,52100000.0
2005-08-08 16:48:00,0.69215,0.69215,0.6921,0.69212,228500001.0
2005-08-08 16:49:00,0.69212,0.69217,0.69208,0.69213,183400003.0
2005-08-08 16:50:00,0.69215,0.69217,0.69212,0.69212,141900003.0
2005-08-08 16:51:00,0.69215,0.69215,0.69213,0.69213,74099998.0
2005-08-08 16:52:00,0.69213,0.69215,0.69205,0.69211,119900002.0
2005-08-08 16:53:00,0.69212,0.69212,0.69193,0.69193,174999996.0
2005-08-08 16:54:00,0.69191,0.69191,0.69185,0.69185,99000000.0
2005-08-08 16:55:00,0.69192,0.69198,0.69192,0.69192,173200001.0
2005-08-08 16:56:00,0.69191,0.69195,0.69188,0.69188,83800002.0
2005-08-08 16:57:00,0.69189,0.69197,0.69185,0.69193,141100001.0
2005-08-08 16:58:00,0.69195,0.692,0.69195,0.692,119500002.0
2005-08-08 16:59:00,0.69193,0.69197,0.69183,0.69186,89700001.0
2005-08-08 17:00:00,0.69185,0.69188,0.69182,0.69185,152099999.0
2005-08-08 17:01:00,0.69187,0.69194,0.69184,0.69193,165500002.0
2005-08-08 17:02:00,0.69192,0.69197,0.6919,0.69192,175000000.0
2005-08-08 17:03:00,0.69199,0.69209,0.69198,0.69203,153999998.0
2005-08-08 17:04:00,0.6919,0.69191,0.69183,0.69187,95000002.0
2005-08-08 17:05:00,0.69192,0.69211,0.69188,0.69203,130299996.0
2005-08-08 17:06:00,0.69189,0.6919,0.69183,0.69187,116599999.0
2005-08-08 17:07:00,0.69186,0.69191,0.69183,0.69187,215099998.0
2005-08-08 17:08:00,0.69183,0.69189,0.69183,0.69189,95000002.0
2005-08-08 17:09:00,0.69189,0.69191,0.69182,0.69182,120400001.0
2005-08-08 17:10:00,0.69189,0.6919,0.69185,0.69189,188199999.0
2005-08-08 17:11:00,0.69185,0.69185,0.69182,0.69185,97000002.0
2005-08-08 17:12:00,0.69182,0.69188,0.69182,0.69185,185899999.0
2005-08-08 17:13:00,0.69187,0.69194,0.6918,0.69183,153299999.0
2005-08-08 17:14:00,0.69181,0.69183,0.69176,0.69183,121299999.0
2005-08-08 17:15:00,0.69185,0.69185,0.69178,0.69183,163000005.0
2005-08-08 17:16:00,0.69183,0.69185,0.69176,0.69181,144399999.0
2005-08-08 17:17:00,0.69174,0.69178,0.69172,0.69172,120699998.0
2005-08-08 17:18:00,0.69171,0.69172,0.6917,0.69172,17600000.0
2005-08-08 17:19:00,0.69166,0.69169,0.69158,0.69158,93699998.0
2005-08-08 17:20:00,0.69162,0.69165,0.6916,0.6916,160700004.0
2005-08-08 17:21:00,0.69163,0.69163,0.69154,0.69158,170299998.0
2005-08-08 17:22:00,0.69163,0.69169,0.69163,0.69167,137200003.0
2005-08-08 17:23:00,0.69168,0.69171,0.69161,0.69161,228300002.0
2005-08-08 17:24:00,0.69163,0.69163,0.69146,0.69148,116900003.0
2005-08-08 17:25:00,0.69151,0.69157,0.69147,0.69148,150800002.0
2005-08-08 17:26:00,0.69152,0.69159,0.69148,0.69152,271899994.0
2005-08-08 17:27:00,0.69152,0.69158,0.69152,0.69152,167700001.0
2005-08-08 17:28:00,0.69153,0.69158,0.6915,0.69158,109399998.0
2005-08-08 17:29:00,0.69159,0.69164,0.69152,0.69164,158199998.0
2005-08-08 17:30:00,0.69167,0.69167,0.69152,0.69152,204500002.0
2005-08-08 17:31:00,0.69153,0.69155,0.69153,0.69155,33400001.0
2005-08-08 17:32:00,0.69164,0.69176,0.69164,0.69174,149999999.0
2005-08-08 17:33:00,0.6918,0.69189,0.6918,0.69183,86799998.0
2005-08-08 17:34:00,0.69177,0.69184,0.69177,0.69177,243200006.0
2005-08-08 17:35:00,0.69183,0.69184,0.69179,0.69184,144300000.0
2005-08-08 17:36:00,0.69188,0.69201,0.69188,0.69197,47600000.0
2005-08-08 17:37:00,0.69193,0.69193,0.69187,0.69187,146399995.0
2005-08-08 17:38:00,0.69188,0.69188,0.69179,0.6918,129999998.0
2005-08-08 17:39:00,0.69179,0.69187,0.69178,0.69187,146299999.0
2005-08-08 17:40:00,0.69188,0.69191,0.69186,0.69187,114399997.0
2005-08-08 17:41:00,0.69179,0.6919,0.69179,0.6919,97599999.0
2005-08-08 17:42:00,0.69188,0.69188,0.6918,0.6918,148200001.0
2005-08-08 17:43:00,0.69185,0.69185,0.69181,0.69185,124399999.0
2005-08-08 17:44:00,0.69187,0.69194,0.69187,0.69194,167700002.0
2005-08-08 17:45:00,0.6919,0.69192,0.69185,0.69185,131700002.0
2005-08-08 17:46:00,0.69187,0.69188,0.69187,0.69188,47500000.0
2005-08-08 17:47:00,0.69185,0.69192,0.69185,0.6919,152799995.0
2005-08-08 17:48:00,0.69187,0.69191,0.69185,0.69186,62899998.0
2005-08-08 17:49:00,0.69186,0.69188,0.69183,0.69186,83600000.0
2005-08-08 17:50:00,0.69177,0.69182,0.69177,0.69182,66199998.0
2005-08-08 17:51:00,0.6918,0.69188,0.69179,0.69188,206100004.0
2005-08-08 17:52:00,0.69186,0.69186,0.69185,0.69185,62600001.0
2005-08-08 17:53:00,0.69174,0.69179,0.6917,0.69177,140799999.0
2005-08-08 17:54:00,0.69177,0.69177,0.6917,0.69177,114500001.0
2005-08-08 17:55:00,0.69177,0.69181,0.69177,0.69181,28700000.0
2005-08-08 17:56:00,0.69176,0.69183,0.69175,0.69183,127599999.0
2005-08-08 17:57:00,0.69185,0.69185,0.69185,0.69185,16800000.0
2005-08-08 17:58:00,0.69183,0.69183,0.69174,0.69174,104200002.0
2005-08-08 17:59:00,0.69177,0.69182,0.69174,0.69174,134899999.0
2005-08-08 18:00:00,0.69174,0.69178,0.69168,0.69169,93400001.0
2005-08-08 18:01:00,0.6917,0.69175,0.69166,0.69168,1302900004.0
2005-08-08 18:02:00,0.6917,0.69178,0.69168,0.6917,1469200006.0
2005-08-08 18:03:00,0.69171,0.69185,0.69171,0.69183,1617500011.0
2005-08-08 18:04:00,0.69183,0.6919,0.6918,0.69185,821200002.0
2005-08-08 18:05:00,0.69178,0.6918,0.69175,0.69178,1351400002.0
2005-08-08 18:06:00,0.69178,0.6918,0.69172,0.69176,1607499996.0
2005-08-08 18:07:00,0.6916,0.6918,0.6916,0.6918,748400003.0
2005-08-08 18:08:00,0.6916,0.6916,0.6916,0.6916,748400003.0
2005-08-08 18:09:00,0.69172,0.69175,0.6917,0.69173,748400003.0
2005-08-08 18:10:00,0.69175,0.6918,0.69172,0.69175,1075499996.0
2005-08-08 18:11:00,0.6917,0.6918,0.69168,0.6918,854500004.0
2005-08-08 18:12:00,0.6918,0.6918,0.69174,0.69175,1099399997.0
2005-08-08 18:13:00,0.69172,0.69176,0.6917,0.69172,931000000.0
2005-08-08 18:14:00,0.69173,0.69178,0.6917,0.69175,1588700000.0
2005-08-08 18:15:00,0.6915,0.6916,0.6915,0.6915,1084200014.0
2005-08-08 18:16:00,0.6917,0.69172,0.69165,0.69167,1084200014.0
2005-08-08 18:17:00,0.69167,0.6917,0.69165,0.69168,741099995.0
2005-08-08 18:18:00,0.69169,0.69183,0.69169,0.69183,872800000.0
2005-08-08 18:19:00,0.69185,0.69188,0.69178,0.69183,753500003.0
2005-08-08 18:20:00,0.69185,0.69185,0.69172,0.6918,688399996.0
2005-08-08 18:21:00,0.6918,0.69185,0.69175,0.69175,795499998.0
2005-08-08 18:22:00,0.69178,0.69178,0.69172,0.69175,1106199988.0
2005-08-08 18:23:00,0.69176,0.69182,0.69173,0.69173,1259000002.0
2005-08-08 18:24:00,0.6917,0.6918,0.6917,0.69173,1223699990.0
2005-08-08 18:25:00,0.69173,0.69179,0.69171,0.69172,938399999.0
2005-08-08 18:26:00,0.69178,0.69219,0.69166,0.69202,1299300000.0
2005-08-08 18:27:00,0.69174,0.69177,0.69168,0.69168,1033799997.0
2005-08-08 18:28:00,0.69168,0.69176,0.69165,0.69176,561400004.0
2005-08-08 18:29:00,0.69176,0.69176,0.69164,0.69173,814299998.0
2005-08-08 18:30:00,0.69175,0.69181,0.69171,0.69181,573100004.0
2005-08-08 18:31:00,0.69179,0.69179,0.69169,0.69169,602300002.0
2005-08-08 18:32:00,0.69174,0.69178,0.69161,0.69161,578899996.0
2005-08-08 18:33:00,0.69165,0.69175,0.69161,0.69164,961299998.0
2005-08-08 18:34:00,0.69163,0.69179,0.69163,0.69171,1087199991.0
2005-08-08 18:35:00,0.6917,0.6917,0.69167,0.69168,377600002.0
2005-08-08 18:36:00,0.69165,0.69199,0.69165,0.69195,144699999.0
2005-08-08 18:37:00,0.69166,0.69168,0.69158,0.69168,470600000.0
2005-08-08 18:38:00,0.69169,0.69174,0.69169,0.69172,243999995.0
2005-08-08 18:39:00,0.69175,0.69175,0.69172,0.69173,438600003.0
2005-08-08 18:40:00,0.69175,0.6918,0.69173,0.69177,217900003.0
2005-08-08 18:41:00,0.69177,0.69182,0.69175,0.6918,685299996.0
2005-08-08 18:42:00,0.69178,0.69184,0.69171,0.69176,416800003.0
2005-08-08 18:43:00,0.69172,0.69178,0.69172,0.69178,310999994.0
2005-08-08 18:44:00,0.6918,0.69187,0.69177,0.69182,700700005.0
2005-08-08 18:45:00,0.69186,0.69191,0.69177,0.69177,345299998.0
2005-08-08 18:46:00,0.69184,0.69187,0.69181,0.69185,227500003.0
2005-08-08 18:47:00,0.69186,0.69186,0.69178,0.69185,238899998.0
2005-08-08 18:48:00,0.69181,0.69183,0.69175,0.69181,357199999.0
2005-08-08 18:49:00,0.69175,0.69185,0.69173,0.69176,121199999.0
2005-08-08 18:50:00,0.69173,0.69178,0.69172,0.69178,121499997.0
2005-08-08 18:51:00,0.69177,0.69177,0.69169,0.6917,482799996.0
2005-08-08 18:52:00,0.69196,0.69207,0.69174,0.69185,417900002.0
2005-08-08 18:53:00,0.6917,0.69172,0.69162,0.69162,789999993.0
2005-08-08 18:54:00,0.69168,0.6917,0.69165,0.6917,243400000.0
2005-08-08 18:55:00,0.69167,0.6917,0.69162,0.69167,674500004.0
2005-08-08 18:56:00,0.69168,0.69173,0.69168,0.69168,217000001.0
2005-08-08 18:57:00,0.6917,0.69172,0.69167,0.69168,389299998.0
2005-08-08 18:58:00,0.69166,0.69177,0.69165,0.69172,944700001.0
2005-08-08 18:59:00,0.6917,0.69178,0.6917,0.6917,721200000.0
2005-08-08 19:00:00,0.69171,0.69178,0.69171,0.69175,427899996.0
2005-08-08 19:01:00,0.69176,0.69179,0.69176,0.69179,132200002.0
2005-08-08 19:02:00,0.6918,0.6918,0.69172,0.69175,582000004.0
2005-08-08 19:03:00,0.69174,0.69182,0.69173,0.69177,470800004.0
2005-08-08 19:04:00,0.6918,0.69185,0.69178,0.69181,283500004.0
2005-08-08 19:05:00,0.69177,0.69182,0.69175,0.69182,581200004.0
2005-08-08 19:06:00,0.69177,0.69184,0.69175,0.69177,587400000.0
2005-08-08 19:07:00,0.69181,0.69181,0.69175,0.69176,341600006.0
2005-08-08 19:08:00,0.69182,0.69182,0.69173,0.69173,971999999.0
2005-08-08 19:09:00,0.69175,0.69186,0.69173,0.69186,554599998.0
2005-08-08 19:10:00,0.69187,0.69187,0.69176,0.6918,247900002.0
2005-08-08 19:11:00,0.69177,0.69186,0.69177,0.69185,162800001.0
2005-08-08 19:12:00,0.6918,0.69184,0.69175,0.69175,142099999.0
2005-08-08 19:13:00,0.69175,0.69186,0.69175,0.69183,380699997.0
2005-08-08 19:14:00,0.69189,0.69189,0.6918,0.69183,311099997.0
2005-08-08 19:15:00,0.69185,0.69196,0.69185,0.69192,704200001.0
2005-08-08 19:16:00,0.69197,0.69203,0.69197,0.69197,198500003.0
2005-08-08 19:17:00,0.69197,0.69206,0.69197,0.69203,472399999.0
2005-08-08 19:18:00,0.69203,0.69208,0.692,0.692,294000003.0
2005-08-08 19:19:00,0.69196,0.69203,0.69196,0.692,559999989.0
2005-08-08 19:20:00,0.69197,0.69203,0.69197,0.69197,416399998.0
2005-08-08 19:21:00,0.69198,0.69203,0.69195,0.69195,344100000.0
2005-08-08 19:22:00,0.69195,0.69197,0.69189,0.69195,354700006.0
2005-08-08 19:23:00,0.69192,0.69198,0.6919,0.69195,337400002.0
2005-08-08 19:24:00,0.69193,0.69196,0.69188,0.69196,250699997.0
2005-08-08 19:25:00,0.69194,0.69194,0.69182,0.69191,217400001.0
2005-08-08 19:26:00,0.69192,0.69196,0.69186,0.69192,558600002.0
2005-08-08 19:27:00,0.69192,0.69196,0.69188,0.69192,726100008.0
2005-08-08 19:28:00,0.69187,0.69193,0.69187,0.69193,248399995.0
2005-08-08 19:29:00,0.69188,0.69188,0.69179,0.69185,460600002.0
2005-08-08 19:30:00,0.69182,0.69182,0.69171,0.69177,594099999.0
2005-08-08 19:31:00,0.69177,0.69185,0.69176,0.69185,985400002.0
2005-08-08 19:32:00,0.69186,0.69186,0.6918,0.69183,428800000.0
2005-08-08 19:33:00,0.69185,0.69214,0.69183,0.69196,275599998.0
2005-08-08 19:34:00,0.69178,0.69178,0.69172,0.69176,548399995.0
2005-08-08 19:35:00,0.69176,0.69181,0.69174,0.6918,361199997.0
2005-08-08 19:36:00,0.69181,0.69181,0.69168,0.69177,570100004.0
2005-08-08 19:37:00,0.69176,0.69184,0.69175,0.69184,261499999.0
2005-08-08 19:38:00,0.69185,0.69188,0.69182,0.69183,258000006.0
2005-08-08 19:39:00,0.69181,0.69185,0.69179,0.69181,683900003.0
2005-08-08 19:40:00,0.69172,0.69185,0.69172,0.6918,562599996.0
2005-08-08 19:41:00,0.69179,0.6918,0.69166,0.69166,510099996.0
2005-08-08 19:42:00,0.69163,0.69165,0.6916,0.69165,230800000.0
2005-08-08 19:43:00,0.69163,0.69163,0.69158,0.6916,201499996.0
2005-08-08 19:44:00,0.69158,0.69158,0.69152,0.69152,324700001.0
2005-08-08 19:45:00,0.69156,0.6916,0.69154,0.69157,291399996.0
2005-08-08 19:46:00,0.6916,0.69162,0.69155,0.69155,134499997.0
2005-08-08 19:47:00,0.69155,0.69161,0.69153,0.69161,64599998.0
2005-08-08 19:48:00,0.6916,0.6916,0.69155,0.69155,195500000.0
2005-08-08 19:49:00,0.69157,0.69166,0.69152,0.69163,352600001.0
2005-08-08 19:50:00,0.69169,0.6917,0.69164,0.6917,399400003.0
2005-08-08 19:51:00,0.6917,0.69172,0.69165,0.6917,509100003.0
2005-08-08 19:52:00,0.6917,0.69172,0.6917,0.6917,289199999.0
2005-08-08 19:53:00,0.6917,0.69173,0.6917,0.6917,215200000.0
2005-08-08 19:54:00,0.69172,0.69175,0.6917,0.69172,64799998.0
2005-08-08 19:55:00,0.69178,0.69179,0.69173,0.69175,132700002.0
2005-08-08 19:56:00,0.69175,0.69175,0.69175,0.69175,101299997.0
2005-08-08 19:57:00,0.69176,0.6918,0.69172,0.69173,429499997.0
2005-08-08 19:58:00,0.69174,0.69182,0.69174,0.69177,262200004.0
2005-08-08 19:59:00,0.6918,0.69192,0.6918,0.6919,554200000.0
2005-08-08 20:00:00,0.692,0.692,0.69192,0.69197,196299999.0
2005-08-08 20:01:00,0.69192,0.69197,0.69192,0.69197,234099996.0
2005-08-08 20:02:00,0.69196,0.69196,0.69192,0.69192,105100002.0
2005-08-08 20:03:00,0.69195,0.69199,0.69194,0.69196,138700001.0
2005-08-08 20:04:00,0.69197,0.692,0.69197,0.692,272099999.0
2005-08-08 20:05:00,0.692,0.692,0.69198,0.692,193299997.0
2005-08-08 20:06:00,0.69199,0.69204,0.69199,0.69202,137399998.0
2005-08-08 20:07:00,0.69198,0.69203,0.69198,0.69203,146300003.0
2005-08-08 20:08:00,0.69204,0.69207,0.69198,0.69201,724500001.0
2005-08-08 20:09:00,0.69198,0.692,0.69193,0.69197,168499998.0
2005-08-08 20:10:00,0.69193,0.69198,0.69191,0.69198,140399999.0
2005-08-08 20:11:00,0.69198,0.69203,0.69197,0.692,144800000.0
2005-08-08 20:12:00,0.69233,0.69239,0.6921,0.6921,947800004.0
2005-08-08 20:13:00,0.692,0.69207,0.69197,0.69203,442800006.0
2005-08-08 20:14:00,0.69204,0.69204,0.69198,0.69198,272500000.0
2005-08-08 20:15:00,0.692,0.69204,0.69197,0.69197,729899990.0
2005-08-08 20:16:00,0.69197,0.69197,0.69193,0.69194,580899999.0
2005-08-08 20:17:00,0.69191,0.69192,0.69188,0.69192,119199999.0
2005-08-08 20:18:00,0.69193,0.69193,0.69184,0.69184,268100000.0
2005-08-08 20:19:00,0.6918,0.6918,0.69166,0.69166,484299999.0
2005-08-08 20:20:00,0.69173,0.69178,0.6917,0.69177,443200004.0
2005-08-08 20:21:00,0.69177,0.6918,0.69177,0.6918,67000002.0
2005-08-08 20:22:00,0.69176,0.6918,0.69175,0.6918,171199999.0
2005-08-08 20:23:00,0.6918,0.69186,0.6918,0.69185,489599999.0
2005-08-08 20:24:00,0.6918,0.69185,0.6918,0.6918,246499998.0
2005-08-08 20:25:00,0.69182,0.6919,0.69182,0.69188,590800000.0
2005-08-08 20:26:00,0.69187,0.69189,0.69183,0.69187,984500001.0
2005-08-08 20:27:00,0.69184,0.6919,0.69184,0.6919,481299998.0
2005-08-08 20:28:00,0.69192,0.69192,0.69183,0.69188,506499999.0
2005-08-08 20:29:00,0.69184,0.69184,0.69163,0.69163,660500009.0
2005-08-08 20:30:00,0.69168,0.69177,0.69165,0.6917,1565400003.0
2005-08-08 20:31:00,0.69171,0.69175,0.69165,0.69165,900600006.0
2005-08-08 20:32:00,0.6917,0.69184,0.69169,0.69176,1665299988.0
2005-08-08 20:33:00,0.69175,0.69182,0.69175,0.69179,381699997.0
2005-08-08 20:34:00,0.69176,0.69176,0.6917,0.69171,341099998.0
2005-08-08 20:35:00,0.69173,0.69173,0.69161,0.6917,321699999.0
2005-08-08 20:36:00,0.69168,0.69168,0.69157,0.69157,247599996.0
2005-08-08 20:37:00,0.69157,0.69162,0.69155,0.69162,691299993.0
2005-08-08 20:38:00,0.6916,0.69168,0.69159,0.6916,893899995.0
2005-08-08 20:39:00,0.6916,0.69165,0.6916,0.6916,400900004.0
2005-08-08 20:40:00,0.6916,0.69168,0.6916,0.69167,511099995.0
2005-08-08 20:41:00,0.69177,0.69207,0.69166,0.69187,364899999.0
2005-08-08 20:42:00,0.69166,0.69169,0.69166,0.69169,39900000.0
2005-08-08 20:43:00,0.69168,0.6917,0.6916,0.6916,452799996.0
2005-08-08 20:44:00,0.69173,0.69196,0.69139,0.69196,1083599998.0
2005-08-08 20:45:00,0.69162,0.69165,0.6916,0.69162,370899994.0
2005-08-08 20:46:00,0.69168,0.69169,0.69162,0.69162,145799999.0
2005-08-08 20:47:00,0.69162,0.69168,0.6916,0.69162,496099998.0
2005-08-08 20:48:00,0.69161,0.6917,0.69158,0.69164,659300005.0
2005-08-08 20:49:00,0.6917,0.69198,0.69161,0.69188,279399997.0
2005-08-08 20:50:00,0.69168,0.69169,0.69159,0.69167,1394699993.0
2005-08-08 20:51:00,0.69174,0.69203,0.69167,0.69182,376300001.0
2005-08-08 20:52:00,0.69168,0.69168,0.69158,0.69165,590200004.0
2005-08-08 20:53:00,0.69169,0.69169,0.69161,0.69162,907200004.0
2005-08-08 20:54:00,0.69166,0.6917,0.69159,0.6917,892800003.0
2005-08-08 20:55:00,0.69169,0.69175,0.69161,0.69161,538600009.0
2005-08-08 20:56:00,0.6916,0.69168,0.69156,0.69157,1042600000.0
2005-08-08 20:57:00,0.69152,0.69169,0.69152,0.6916,1121700000.0
2005-08-08 20:58:00,0.6916,0.6917,0.6916,0.69165,644000004.0
2005-08-08 20:59:00,0.69165,0.69169,0.69158,0.69164,1703800000.0
2005-08-08 21:00:00,0.69173,0.69177,0.69166,0.69166,1427500000.0
2005-08-08 21:01:00,0.69165,0.69168,0.6916,0.69165,1274099993.0
2005-08-08 21:02:00,0.69164,0.69164,0.69152,0.69152,495299999.0
2005-08-08 21:03:00,0.69153,0.69163,0.69153,0.69157,578100002.0
2005-08-08 21:04:00,0.69157,0.69166,0.69155,0.69155,393899999.0
2005-08-08 21:05:00,0.69155,0.6916,0.69152,0.69153,615700003.0
2005-08-08 21:06:00,0.69151,0.69151,0.6914,0.69148,622499995.0
2005-08-08 21:07:00,0.69149,0.69156,0.69149,0.6915,253000002.0
2005-08-08 21:08:00,0.69152,0.69156,0.69151,0.69156,126900002.0
2005-08-08 21:09:00,0.69159,0.69161,0.69154,0.69159,556799999.0
2005-08-08 21:10:00,0.6916,0.69163,0.69159,0.69163,234199998.0
2005-08-08 21:11:00,0.69165,0.69165,0.69165,0.69165,280200001.0
2005-08-08 21:12:00,0.69162,0.69165,0.69162,0.69165,44100001.0
2005-08-08 21:13:00,0.69167,0.69172,0.6916,0.6917,254299999.0
2005-08-08 21:14:00,0.69176,0.69186,0.69169,0.69186,597700005.0
2005-08-08 21:15:00,0.69191,0.69191,0.69167,0.69188,408900002.0
2005-08-08 21:16:00,0.69188,0.6919,0.69184,0.69189,563699993.0
2005-08-08 21:17:00,0.69188,0.69188,0.69183,0.69188,222699994.0
2005-08-08 21:18:00,0.69185,0.6919,0.69184,0.69185,126799998.0
2005-08-08 21:19:00,0.69184,0.69191,0.69182,0.69185,433800008.0
2005-08-08 21:20:00,0.69188,0.69188,0.6918,0.69182,921799999.0
2005-08-08 21:21:00,0.69187,0.69192,0.69186,0.69192,231000004.0
2005-08-08 21:22:00,0.69197,0.69212,0.69197,0.6921,810000006.0
2005-08-08 21:23:00,0.69206,0.69206,0.69197,0.69198,80700002.0
2005-08-08 21:24:00,0.69198,0.69198,0.6919,0.6919,175700000.0
2005-08-08 21:25:00,0.69192,0.69197,0.69184,0.69184,278800002.0
2005-08-08 21:26:00,0.69189,0.69195,0.69189,0.69189,118600002.0
2005-08-08 21:27:00,0.69191,0.69195,0.69189,0.69195,244399995.0
2005-08-08 21:28:00,0.69193,0.69194,0.69187,0.69188,174800000.0
2005-08-08 21:29:00,0.69187,0.69187,0.69183,0.69186,75900000.0
2005-08-08 21:30:00,0.69185,0.6919,0.69185,0.6919,157999999.0
2005-08-08 21:31:00,0.6919,0.69196,0.6919,0.6919,234799999.0
2005-08-08 21:32:00,0.69188,0.69192,0.69185,0.69186,666599994.0
2005-08-08 21:33:00,0.69187,0.6919,0.69185,0.69188,378200002.0
2005-08-08 21:34:00,0.69186,0.69195,0.6918,0.69187,550999998.0
2005-08-08 21:35:00,0.69187,0.69187,0.69171,0.69173,260200006.0
2005-08-08 21:36:00,0.69173,0.69182,0.69172,0.69172,209200006.0
2005-08-08 21:37:00,0.69174,0.69175,0.69169,0.69175,268200005.0
2005-08-08 21:38:00,0.69175,0.69181,0.69175,0.6918,170000000.0
2005-08-08 21:39:00,0.6918,0.69186,0.6918,0.69184,125200001.0
2005-08-08 21:40:00,0.69176,0.69181,0.69171,0.69172,196999997.0
2005-08-08 21:41:00,0.69173,0.69175,0.69172,0.69175,68400000.0
2005-08-08 21:42:00,0.6917,0.6917,0.69167,0.6917,130800003.0
2005-08-08 21:43:00,0.6917,0.69181,0.69168,0.69181,329200000.0
2005-08-08 21:44:00,0.69181,0.69183,0.69174,0.69183,493700007.0
2005-08-08 21:45:00,0.69184,0.69184,0.69176,0.69176,143800002.0
2005-08-08 21:46:00,0.69175,0.6918,0.69175,0.69179,543000003.0
2005-08-08 21:47:00,0.69181,0.69187,0.69181,0.69185,252700004.0
2005-08-08 21:48:00,0.69185,0.69185,0.6918,0.69182,120500002.0
2005-08-08 21:49:00,0.69182,0.69185,0.69182,0.69185,244999995.0
2005-08-08 21:50:00,0.69182,0.69185,0.69177,0.69181,98500001.0
2005-08-08 21:51:00,0.69181,0.69186,0.69181,0.69182,250200004.0
2005-08-08 21:52:00,0.69178,0.69186,0.69177,0.69177,128900002.0
2005-08-08 21:53:00,0.69182,0.69184,0.6918,0.69182,127900000.0
2005-08-08 21:54:00,0.69182,0.69184,0.69178,0.69178,355099999.0
2005-08-08 21:55:00,0.69178,0.6918,0.69175,0.69175,103200002.0
2005-08-08 21:56:00,0.69177,0.69177,0.69173,0.69174,160100000.0
2005-08-08 21:57:00,0.69179,0.69186,0.69176,0.69182,260600002.0
2005-08-08 21:58:00,0.69182,0.69185,0.69182,0.69185,155799999.0
2005-08-08 21:59:00,0.69185,0.69192,0.69181,0.69192,340199997.0
2005-08-08 22:00:00,0.69193,0.69199,0.69192,0.69195,236400007.0
2005-08-08 22:01:00,0.69198,0.69205,0.69195,0.69203,363600000.0
2005-08-08 22:02:00,0.69203,0.69203,0.6919,0.6919,349199998.0
2005-08-08 22:03:00,0.6919,0.69193,0.6919,0.69193,408199998.0
2005-08-08 22:04:00,0.69193,0.69198,0.6919,0.69197,257200005.0
2005-08-08 22:05:00,0.69188,0.6919,0.69185,0.6919,165099996.0
2005-08-08 22:06:00,0.69194,0.69194,0.69188,0.69188,63200001.0
2005-08-08 22:07:00,0.69185,0.69188,0.69185,0.69186,133800003.0
2005-08-08 22:08:00,0.69182,0.69185,0.6918,0.6918,296099998.0
2005-08-08 22:09:00,0.69182,0.69185,0.69182,0.69185,150000000.0
2005-08-08 22:10:00,0.69184,0.69189,0.69182,0.69183,131800000.0
2005-08-08 22:11:00,0.69191,0.69202,0.69191,0.69193,93500002.0
2005-08-08 22:12:00,0.69195,0.69205,0.69195,0.69203,287299998.0
2005-08-08 22:13:00,0.69204,0.69206,0.69203,0.69203,119999997.0
2005-08-08 22:14:00,0.69203,0.69205,0.69203,0.69205,34200001.0
2005-08-08 22:15:00,0.69204,0.69212,0.69198,0.69198,730699991.0
2005-08-08 22:16:00,0.69204,0.69207,0.69198,0.69199,581300001.0
2005-08-08 22:17:00,0.69198,0.69198,0.69197,0.69197,23099999.0
2005-08-08 22:18:00,0.69197,0.69204,0.69197,0.69198,217200002.0
2005-08-08 22:19:00,0.69202,0.69206,0.69201,0.69206,198800002.0
2005-08-08 22:20:00,0.69206,0.69207,0.69202,0.69207,113900000.0
2005-08-08 22:21:00,0.69207,0.69207,0.69202,0.69205,473499998.0
2005-08-08 22:22:00,0.69206,0.69208,0.692,0.692,318400002.0
2005-08-08 22:23:00,0.69199,0.69213,0.69199,0.69203,466499997.0
2005-08-08 22:24:00,0.69205,0.6921,0.69203,0.69207,259900001.0
2005-08-08 22:25:00,0.69205,0.69212,0.69204,0.69207,261000004.0
2005-08-08 22:26:00,0.69202,0.69205,0.69199,0.69205,150299999.0
2005-08-08 22:27:00,0.69206,0.69206,0.69205,0.69206,108399999.0
2005-08-08 22:28:00,0.69205,0.69206,0.69198,0.692,129399999.0
2005-08-08 22:29:00,0.69207,0.69212,0.69205,0.69205,248600003.0
2005-08-08 22:30:00,0.69207,0.69208,0.69203,0.69203,74500001.0
2005-08-08 22:31:00,0.69203,0.69203,0.692,0.692,76499998.0
2005-08-08 22:32:00,0.69204,0.69207,0.69203,0.69205,175100001.0
2005-08-08 22:33:00,0.69203,0.69206,0.69199,0.69206,295599999.0
2005-08-08 22:34:00,0.69206,0.69206,0.692,0.692,319800000.0
2005-08-08 22:35:00,0.692,0.69205,0.69193,0.69205,149700000.0
2005-08-08 22:36:00,0.69208,0.69213,0.69206,0.69213,204500005.0
2005-08-08 22:37:00,0.69215,0.69215,0.6921,0.6921,304900004.0
2005-08-08 22:38:00,0.69213,0.69213,0.69212,0.69212,78800001.0
2005-08-08 22:39:00,0.69212,0.69212,0.69204,0.69207,257099999.0
2005-08-08 22:40:00,0.69205,0.69207,0.69203,0.69205,427199994.0
2005-08-08 22:41:00,0.69204,0.6921,0.69197,0.6921,262699998.0
2005-08-08 22:42:00,0.69202,0.69208,0.69201,0.69201,337599998.0
2005-08-08 22:43:00,0.69196,0.692,0.69193,0.69195,114299999.0
2005-08-08 22:44:00,0.692,0.692,0.69197,0.692,195300004.0
2005-08-08 22:45:00,0.69205,0.69205,0.69201,0.69205,204799997.0
2005-08-08 22:46:00,0.69205,0.69208,0.69205,0.69208,136099998.0
2005-08-08 22:47:00,0.69208,0.69208,0.692,0.692,136299999.0
2005-08-08 22:48:00,0.69199,0.69203,0.69193,0.69193,272899998.0
2005-08-08 22:49:00,0.69203,0.69203,0.69195,0.69195,262800000.0
2005-08-08 22:50:00,0.692,0.69203,0.69197,0.69197,114899998.0
2005-08-08 22:51:00,0.69198,0.69198,0.69195,0.69198,37400000.0
2005-08-08 22:52:00,0.69195,0.69226,0.69194,0.69208,146200004.0
2005-08-08 22:53:00,0.69193,0.692,0.69192,0.69198,71800002.0
2005-08-08 22:54:00,0.69198,0.69203,0.69198,0.69198,120800001.0
2005-08-08 22:55:00,0.69198,0.692,0.69198,0.692,72800000.0
2005-08-08 22:56:00,0.692,0.692,0.69192,0.69193,108599998.0
2005-08-08 22:57:00,0.6919,0.69193,0.69187,0.69189,149500000.0
2005-08-08 22:58:00,0.69187,0.6919,0.6918,0.69185,433699994.0
2005-08-08 22:59:00,0.69182,0.69188,0.69172,0.69172,289500000.0
2005-08-08 23:00:00,0.6919,0.69227,0.6919,0.69208,84200000.0
2005-08-08 23:01:00,0.69202,0.69215,0.69188,0.69188,57500000.0
2005-08-08 23:02:00,0.69177,0.69205,0.6917,0.69185,137699998.0
2005-08-08 23:03:00,0.69183,0.69206,0.69179,0.69193,224200003.0
2005-08-08 23:04:00,0.69169,0.69223,0.69169,0.69223,183999998.0
2005-08-08 23:05:00,0.69224,0.69226,0.69197,0.69219,144799996.0
2005-08-08 23:06:00,0.69195,0.69208,0.69189,0.69208,142700002.0
2005-08-08 23:07:00,0.692,0.69213,0.69194,0.69212,208900001.0
2005-08-08 23:08:00,0.69186,0.6921,0.69178,0.6918,309999999.0
2005-08-08 23:09:00,0.69205,0.69216,0.69185,0.69193,167600001.0
2005-08-08 23:10:00,0.69197,0.69209,0.69176,0.69199,102600001.0
2005-08-08 23:11:00,0.69198,0.69206,0.69171,0.69206,236399999.0
2005-08-08 23:12:00,0.69182,0.69208,0.69182,0.69208,106800001.0
2005-08-08 23:13:00,0.69196,0.69211,0.69195,0.69207,168300000.0
2005-08-08 23:14:00,0.69201,0.69209,0.69189,0.69198,109700002.0
2005-08-08 23:15:00,0.69193,0.69208,0.69184,0.69184,182400002.0
2005-08-08 23:16:00,0.69195,0.69204,0.69175,0.69177,100600001.0
2005-08-08 23:17:00,0.69195,0.69206,0.69182,0.69195,108899997.0
2005-08-08 23:18:00,0.6919,0.69224,0.6919,0.69194,250700006.0
2005-08-08 23:19:00,0.69183,0.69211,0.69179,0.69211,154000003.0
2005-08-08 23:20:00,0.69178,0.6921,0.69176,0.69195,93399997.0
2005-08-08 23:21:00,0.69179,0.69207,0.69179,0.69204,184800000.0
2005-08-08 23:22:00,0.69179,0.69179,0.69177,0.69177,48099999.0
2005-08-08 23:23:00,0.6921,0.69213,0.69159,0.69189,278199999.0
2005-08-08 23:24:00,0.69171,0.69173,0.6917,0.6917,21500000.0
2005-08-08 23:25:00,0.69181,0.69182,0.69171,0.69182,346699995.0
2005-08-08 23:26:00,0.69179,0.69184,0.69179,0.69181,162900001.0
2005-08-08 23:27:00,0.69178,0.6918,0.69175,0.69177,186300001.0
2005-08-08 23:28:00,0.69181,0.69185,0.69174,0.69184,230900002.0
2005-08-08 23:29:00,0.69186,0.69209,0.69176,0.692,133400001.0
2005-08-08 23:30:00,0.69178,0.69183,0.69178,0.69183,151199999.0
2005-08-08 23:31:00,0.6918,0.69188,0.6918,0.69188,193300001.0
2005-08-08 23:32:00,0.69184,0.69226,0.69181,0.69223,105000004.0
2005-08-08 23:33:00,0.69192,0.69192,0.69181,0.69185,219400003.0
2005-08-08 23:34:00,0.69187,0.6919,0.69184,0.69187,121600002.0
2005-08-08 23:35:00,0.6919,0.69192,0.69185,0.6919,126200000.0
2005-08-08 23:36:00,0.6919,0.69202,0.69174,0.69183,221499996.0
2005-08-08 23:37:00,0.69188,0.6919,0.69185,0.6919,17600000.0
2005-08-08 23:38:00,0.69183,0.69211,0.69182,0.69193,102600001.0
2005-08-08 23:39:00,0.69188,0.69188,0.69177,0.69177,142800000.0
2005-08-08 23:40:00,0.69183,0.69185,0.69183,0.69185,14300000.0
2005-08-08 23:41:00,0.69195,0.69195,0.6919,0.6919,82799999.0
2005-08-08 23:42:00,0.69192,0.69192,0.69192,0.69192,16700001.0
2005-08-08 23:43:00,0.69197,0.69197,0.69193,0.69193,145099998.0
2005-08-08 23:44:00,0.69207,0.6922,0.69195,0.69195,187800002.0
2005-08-08 23:45:00,0.69192,0.69195,0.69192,0.69195,35800000.0
2005-08-08 23:46:00,0.69202,0.69226,0.69196,0.6922,202400005.0
2005-08-08 23:47:00,0.69189,0.69189,0.69184,0.69184,23900000.0
2005-08-08 23:48:00,0.69188,0.69219,0.69187,0.69207,309399998.0
2005-08-08 23:49:00,0.69179,0.69184,0.69179,0.69184,43099998.0
2005-08-08 23:50:00,0.69185,0.69185,0.69185,0.69185,2400000.0
2005-08-08 23:51:00,0.6919,0.6919,0.69185,0.69185,73299999.0
2005-08-08 23:52:00,0.69181,0.69186,0.69179,0.69179,82600000.0
2005-08-08 23:53:00,0.69175,0.69189,0.69175,0.69189,188900000.0
2005-08-08 23:54:00,0.69215,0.69241,0.69196,0.69232,178200001.0
2005-08-08 23:55:00,0.69192,0.69192,0.69177,0.69177,193999998.0
2005-08-08 23:56:00,0.69188,0.69219,0.69182,0.69205,173200000.0
2005-08-08 23:57:00,0.69178,0.69191,0.69178,0.6919,99500001.0
2005-08-08 23:58:00,0.69193,0.69193,0.69162,0.69162,75500000.0
2005-08-08 23:59:00,0.6919,0.69216,0.69188,0.69199,260800002.0
2005-08-09 00:00:00,0.69184,0.69185,0.69176,0.69176,234200003.0
2005-08-09 00:01:00,0.69178,0.69186,0.69176,0.69186,87000000.0
2005-08-09 00:02:00,0.69186,0.69187,0.69179,0.69185,224599998.0
2005-08-09 00:03:00,0.69187,0.69187,0.69182,0.69182,183700002.0
2005-08-09 00:04:00,0.69169,0.69218,0.69169,0.69202,293599999.0
2005-08-09 00:05:00,0.69177,0.6918,0.69177,0.6918,201200003.0
2005-08-09 00:06:00,0.69178,0.69182,0.69177,0.6918,240099993.0
2005-08-09 00:07:00,0.69224,0.69226,0.69195,0.69197,214299997.0
2005-08-09 00:08:00,0.69177,0.6918,0.69165,0.69165,141500002.0
2005-08-09 00:09:00,0.6922,0.69225,0.69196,0.69211,217699998.0
2005-08-09 00:10:00,0.69166,0.69173,0.69166,0.69168,194500000.0
2005-08-09 00:11:00,0.6917,0.69211,0.69164,0.69211,98499999.0
2005-08-09 00:12:00,0.69172,0.69172,0.69153,0.69153,75099999.0
2005-08-09 00:13:00,0.69159,0.6918,0.69159,0.6918,98099999.0
2005-08-09 00:14:00,0.69178,0.69178,0.69177,0.69177,85500002.0
2005-08-09 00:15:00,0.69205,0.69214,0.6919,0.69214,97500003.0
2005-08-09 00:16:00,0.69177,0.69178,0.69172,0.69172,141399999.0
2005-08-09 00:17:00,0.69175,0.69178,0.69175,0.69176,112199999.0
2005-08-09 00:18:00,0.69177,0.6918,0.69177,0.6918,77599999.0
2005-08-09 00:19:00,0.69205,0.6921,0.69186,0.69186,175300000.0
2005-08-09 00:20:00,0.69174,0.69179,0.69172,0.69179,130800000.0
2005-08-09 00:21:00,0.69171,0.69209,0.69171,0.69175,164699997.0
2005-08-09 00:22:00,0.69177,0.69183,0.69175,0.69183,89800000.0
2005-08-09 00:23:00,0.6918,0.6918,0.69178,0.69178,99999998.0
2005-08-09 00:24:00,0.69153,0.69198,0.69143,0.69198,142700000.0
2005-08-09 00:25:00,0.69175,0.69179,0.69173,0.69179,115200001.0
2005-08-09 00:26:00,0.6918,0.6918,0.69177,0.6918,36200000.0
2005-08-09 00:27:00,0.69182,0.69182,0.6917,0.69178,116900002.0
2005-08-09 00:28:00,0.6918,0.6918,0.69177,0.69178,105699999.0
2005-08-09 00:29:00,0.6918,0.6918,0.69172,0.69172,49100000.0
2005-08-09 00:30:00,0.6918,0.6918,0.69175,0.69178,186200000.0
2005-08-09 00:31:00,0.69178,0.6918,0.69178,0.6918,8600000.0
2005-08-09 00:32:00,0.6918,0.69182,0.69178,0.69182,114399997.0
2005-08-09 00:33:00,0.69178,0.69186,0.69177,0.69181,83999998.0
2005-08-09 00:34:00,0.69173,0.69199,0.6917,0.69195,146099998.0
2005-08-09 00:35:00,0.69188,0.69196,0.69187,0.69196,97900001.0
2005-08-09 00:36:00,0.69201,0.69202,0.69193,0.69197,190100007.0
2005-08-09 00:37:00,0.692,0.692,0.69197,0.69197,62299999.0
2005-08-09 00:38:00,0.6918,0.6922,0.69178,0.6922,50600001.0
2005-08-09 00:39:00,0.69188,0.69192,0.69177,0.69192,96300001.0
2005-08-09 00:40:00,0.69192,0.69192,0.69179,0.69183,98499999.0
2005-08-09 00:41:00,0.69185,0.69192,0.69185,0.6919,205800004.0
2005-08-09 00:42:00,0.69183,0.69186,0.69183,0.69186,54500001.0
2005-08-09 00:43:00,0.69195,0.69195,0.69187,0.69194,164900001.0
2005-08-09 00:44:00,0.69198,0.69198,0.6919,0.69193,146199999.0
2005-08-09 00:45:00,0.69193,0.69193,0.69193,0.69193,24700001.0
2005-08-09 00:46:00,0.69197,0.692,0.69193,0.69198,210599998.0
2005-08-09 00:47:00,0.69195,0.69199,0.69195,0.69195,186900001.0
2005-08-09 00:48:00,0.69193,0.692,0.69193,0.692,140400000.0
2005-08-09 00:49:00,0.69204,0.69229,0.69201,0.69216,147500002.0
2005-08-09 00:50:00,0.69202,0.69205,0.69194,0.69203,197899998.0
2005-08-09 00:51:00,0.69201,0.69201,0.6919,0.69201,113800001.0
2005-08-09 00:52:00,0.6922,0.69229,0.69205,0.69219,125699997.0
2005-08-09 00:53:00,0.69193,0.69195,0.69191,0.69193,57600000.0
2005-08-09 00:54:00,0.69198,0.69198,0.69192,0.69192,87900000.0
2005-08-09 00:55:00,0.69196,0.69198,0.69196,0.69198,188099999.0
2005-08-09 00:56:00,0.69194,0.69198,0.69192,0.69194,77599999.0
2005-08-09 00:57:00,0.69215,0.69235,0.69207,0.69234,154799996.0
2005-08-09 00:58:00,0.69188,0.69193,0.69187,0.69189,118400004.0
2005-08-09 00:59:00,0.69186,0.69194,0.6918,0.69194,35900001.0
2005-08-09 01:00:00,0.69195,0.69196,0.69192,0.69194,94900001.0
2005-08-09 01:01:00,0.69199,0.69199,0.69196,0.69196,50300002.0
2005-08-09 01:02:00,0.69196,0.69205,0.69195,0.69205,133199996.0
2005-08-09 01:03:00,0.69202,0.69204,0.69192,0.69192,239299998.0
2005-08-09 01:04:00,0.69195,0.69202,0.69193,0.69194,35200000.0
2005-08-09 01:05:00,0.69191,0.69211,0.69191,0.69211,71000001.0
2005-08-09 01:06:00,0.69216,0.69216,0.69197,0.69202,177200002.0
2005-08-09 01:07:00,0.69205,0.69218,0.69205,0.69209,288300000.0
2005-08-09 01:08:00,0.69206,0.69221,0.69206,0.69221,98800001.0
2005-08-09 01:09:00,0.69224,0.69224,0.69217,0.69218,165799994.0
2005-08-09 01:10:00,0.6922,0.6922,0.69215,0.69218,240800002.0
2005-08-09 01:11:00,0.69218,0.69223,0.69217,0.6922,165100001.0
2005-08-09 01:12:00,0.69217,0.69222,0.69217,0.69222,124500001.0
2005-08-09 01:13:00,0.69216,0.69225,0.69205,0.69225,91700000.0
2005-08-09 01:14:00,0.69223,0.69228,0.69223,0.69227,113300004.0
2005-08-09 01:15:00,0.69224,0.69228,0.69224,0.69228,104500001.0
2005-08-09 01:16:00,0.69229,0.69238,0.69227,0.69238,85499998.0
2005-08-09 01:17:00,0.69237,0.69237,0.69228,0.69231,92500002.0
2005-08-09 01:18:00,0.69228,0.69232,0.69228,0.69232,35900000.0
2005-08-09 01:19:00,0.69231,0.69236,0.6923,0.69235,160400000.0
2005-08-09 01:20:00,0.69234,0.69235,0.69228,0.69235,331500004.0
2005-08-09 01:21:00,0.69235,0.69235,0.69227,0.69234,152300000.0
2005-08-09 01:22:00,0.69231,0.69237,0.69229,0.69229,100500001.0
2005-08-09 01:23:00,0.69235,0.69247,0.69235,0.69241,137600001.0
2005-08-09 01:24:00,0.69235,0.6924,0.69232,0.69239,260299999.0
2005-08-09 01:25:00,0.69237,0.69245,0.69231,0.69235,156799999.0
2005-08-09 01:26:00,0.69228,0.69228,0.69197,0.69197,71600001.0
2005-08-09 01:27:00,0.69207,0.69215,0.69203,0.6921,232899998.0
2005-08-09 01:28:00,0.69215,0.69215,0.69208,0.69208,64600000.0
2005-08-09 01:29:00,0.69206,0.69212,0.69199,0.69212,83900002.0
2005-08-09 01:30:00,0.69215,0.69218,0.69215,0.69218,28700000.0
2005-08-09 01:31:00,0.69222,0.69229,0.69222,0.69225,89400001.0
2005-08-09 01:32:00,0.69217,0.69217,0.69206,0.69214,146199995.0
2005-08-09 01:33:00,0.69215,0.69217,0.692,0.69209,255200005.0
2005-08-09 01:34:00,0.6921,0.6921,0.692,0.692,82099999.0
2005-08-09 01:35:00,0.69197,0.69202,0.69193,0.69202,156800000.0
2005-08-09 01:36:00,0.69206,0.69206,0.692,0.69204,140500004.0
2005-08-09 01:37:00,0.69208,0.69208,0.69195,0.69203,185700002.0
2005-08-09 01:38:00,0.69193,0.692,0.69193,0.692,73500002.0
2005-08-09 01:39:00,0.69201,0.6921,0.69197,0.6921,121000002.0
2005-08-09 01:40:00,0.69204,0.69205,0.69198,0.69198,201500002.0
2005-08-09 01:41:00,0.69197,0.69198,0.69194,0.69194,124900000.0
2005-08-09 01:42:00,0.69192,0.69193,0.69187,0.69192,135599998.0
2005-08-09 01:43:00,0.69197,0.69197,0.69196,0.69196,13700000.0
2005-08-09 01:44:00,0.69199,0.69199,0.69191,0.69192,105700000.0
2005-08-09 01:45:00,0.69193,0.69193,0.69185,0.69186,155000003.0
2005-08-09 01:46:00,0.6919,0.69201,0.6919,0.69195,207899996.0
2005-08-09 01:47:00,0.69199,0.69205,0.69196,0.69202,169099998.0
2005-08-09 01:48:00,0.69203,0.6921,0.69198,0.69207,159199998.0
2005-08-09 01:49:00,0.69207,0.69217,0.69204,0.69217,83400002.0
2005-08-09 01:50:00,0.69211,0.6922,0.69211,0.69215,185100000.0
2005-08-09 01:51:00,0.69218,0.69222,0.69205,0.69206,118900002.0
2005-08-09 01:52:00,0.6921,0.6921,0.69207,0.6921,93799998.0
2005-08-09 01:53:00,0.69207,0.69208,0.69199,0.69205,226599994.0
2005-08-09 01:54:00,0.69202,0.69208,0.69195,0.69207,64800000.0
2005-08-09 01:55:00,0.69229,0.69239,0.69199,0.69199,132900001.0
2005-08-09 01:56:00,0.692,0.692,0.69172,0.69197,137599997.0
2005-08-09 01:57:00,0.69202,0.69208,0.69202,0.69208,85600002.0
2005-08-09 01:58:00,0.69205,0.69213,0.69202,0.69213,150800000.0
2005-08-09 01:59:00,0.69213,0.69213,0.69206,0.69206,71200001.0
2005-08-09 02:00:00,0.69205,0.6921,0.69202,0.69202,149999998.0
2005-08-09 02:01:00,0.6921,0.69215,0.69207,0.69215,126399999.0
2005-08-09 02:02:00,0.69212,0.69215,0.69212,0.69215,146300000.0
2005-08-09 02:03:00,0.69208,0.69209,0.69208,0.69209,59799999.0
2005-08-09 02:04:00,0.6922,0.69255,0.69216,0.69255,198000001.0
2005-08-09 02:05:00,0.6921,0.69215,0.69205,0.69215,144000002.0
2005-08-09 02:06:00,0.69212,0.69215,0.69205,0.69205,133199997.0
2005-08-09 02:07:00,0.69208,0.69208,0.692,0.69202,196699997.0
2005-08-09 02:08:00,0.69201,0.69207,0.69198,0.692,161399996.0
2005-08-09 02:09:00,0.69204,0.69204,0.69199,0.69201,71000001.0
2005-08-09 02:10:00,0.69203,0.69208,0.69203,0.69206,88799998.0
2005-08-09 02:11:00,0.69212,0.69213,0.6921,0.6921,99499999.0
2005-08-09 02:12:00,0.69207,0.6921,0.69207,0.6921,6400000.0
2005-08-09 02:13:00,0.69205,0.69215,0.69205,0.69208,73099999.0
2005-08-09 02:14:00,0.69207,0.69214,0.69207,0.69211,52400001.0
2005-08-09 02:15:00,0.69212,0.69214,0.69208,0.6921,149499998.0
2005-08-09 02:16:00,0.6921,0.69211,0.69203,0.69208,170100001.0
2005-08-09 02:17:00,0.69207,0.6921,0.69207,0.69207,170999997.0
2005-08-09 02:18:00,0.69214,0.69222,0.69214,0.6922,155700001.0
2005-08-09 02:19:00,0.69238,0.69259,0.69231,0.69258,46200000.0
2005-08-09 02:20:00,0.69217,0.69224,0.69217,0.69224,51500001.0
2005-08-09 02:21:00,0.69223,0.69223,0.69217,0.69219,98800000.0
2005-08-09 02:22:00,0.6922,0.6923,0.6922,0.6923,140299998.0
2005-08-09 02:23:00,0.69229,0.69229,0.69219,0.69219,84700002.0
2005-08-09 02:24:00,0.69223,0.69229,0.69219,0.69228,83500000.0
2005-08-09 02:25:00,0.69228,0.69228,0.69219,0.69224,41200000.0
2005-08-09 02:26:00,0.69232,0.69232,0.69229,0.6923,93200000.0
2005-08-09 02:27:00,0.69232,0.69238,0.6923,0.6923,112400004.0
2005-08-09 02:28:00,0.69231,0.69237,0.6923,0.6923,191499998.0
2005-08-09 02:29:00,0.69232,0.6924,0.69228,0.69235,215400004.0
2005-08-09 02:30:00,0.69231,0.69242,0.6923,0.6924,143800002.0
2005-08-09 02:31:00,0.69238,0.69243,0.69228,0.69228,95099999.0
2005-08-09 02:32:00,0.69225,0.6923,0.69225,0.6923,61599999.0
2005-08-09 02:33:00,0.69229,0.69236,0.69226,0.69236,101399999.0
2005-08-09 02:34:00,0.69237,0.69239,0.69235,0.69237,189199997.0
2005-08-09 02:35:00,0.69234,0.69238,0.69234,0.69236,111000002.0
2005-08-09 02:36:00,0.69233,0.69238,0.69231,0.69233,167400000.0
2005-08-09 02:37:00,0.69231,0.69235,0.69228,0.69235,121900002.0
2005-08-09 02:38:00,0.69235,0.69235,0.6923,0.69233,83199999.0
2005-08-09 02:39:00,0.6923,0.69234,0.69227,0.6923,153600001.0
2005-08-09 02:40:00,0.69235,0.69239,0.69231,0.69239,119200000.0
2005-08-09 02:41:00,0.69236,0.6924,0.69235,0.6924,148699999.0
2005-08-09 02:42:00,0.69234,0.69234,0.69225,0.69234,95100002.0
2005-08-09 02:43:00,0.69234,0.69234,0.69224,0.69224,51300001.0
2005-08-09 02:44:00,0.69222,0.69228,0.69222,0.69228,177900001.0
2005-08-09 02:45:00,0.69224,0.69225,0.69221,0.69225,77399998.0
2005-08-09 02:46:00,0.69227,0.69233,0.69227,0.69228,59000001.0
2005-08-09 02:47:00,0.69229,0.6923,0.69229,0.6923,50299999.0
2005-08-09 02:48:00,0.69232,0.69233,0.6923,0.6923,62300001.0
2005-08-09 02:49:00,0.69231,0.69231,0.69221,0.69221,79100001.0
2005-08-09 02:50:00,0.69217,0.69223,0.69217,0.69223,166899998.0
2005-08-09 02:51:00,0.69225,0.69225,0.69218,0.69222,114200000.0
2005-08-09 02:52:00,0.69224,0.69227,0.69222,0.69222,67100000.0
2005-08-09 02:53:00,0.6922,0.6922,0.69215,0.6922,90599999.0
2005-08-09 02:54:00,0.69222,0.69229,0.69222,0.69223,82400001.0
2005-08-09 02:55:00,0.69226,0.69229,0.69221,0.69229,120099998.0
2005-08-09 02:56:00,0.69228,0.69228,0.69219,0.69225,174400002.0
2005-08-09 02:57:00,0.69224,0.6923,0.69222,0.69225,132500002.0
2005-08-09 02:58:00,0.69225,0.69231,0.69222,0.69231,149500003.0
2005-08-09 02:59:00,0.69227,0.69227,0.69224,0.69224,151599998.0
2005-08-09 03:00:00,0.69227,0.69229,0.69223,0.69226,167399999.0
2005-08-09 03:01:00,0.69222,0.69229,0.69222,0.69227,201400002.0
2005-08-09 03:02:00,0.69236,0.69239,0.69236,0.69239,36600000.0
2005-08-09 03:03:00,0.6924,0.69241,0.69237,0.69241,166300002.0
2005-08-09 03:04:00,0.69241,0.69246,0.69237,0.6924,201799999.0
2005-08-09 03:05:00,0.69241,0.69246,0.69232,0.69246,165000001.0
2005-08-09 03:06:00,0.69243,0.69288,0.69236,0.69288,203700002.0
2005-08-09 03:07:00,0.69291,0.69291,0.69283,0.6929,204799995.0
2005-08-09 03:08:00,0.69282,0.69292,0.69276,0.69276,217700002.0
2005-08-09 03:09:00,0.69262,0.69268,0.6924,0.6924,179600003.0
2005-08-09 03:10:00,0.69242,0.69254,0.69238,0.6924,285199995.0
2005-08-09 03:11:00,0.69251,0.6928,0.69251,0.6928,64500002.0
2005-08-09 03:12:00,0.69253,0.69253,0.69244,0.69244,84400002.0
2005-08-09 03:13:00,0.69241,0.69241,0.69231,0.69232,148699998.0
2005-08-09 03:14:00,0.69237,0.69257,0.69237,0.69256,145399997.0
2005-08-09 03:15:00,0.69256,0.69265,0.69253,0.69253,122900003.0
2005-08-09 03:16:00,0.69257,0.69262,0.69254,0.69255,197099998.0
2005-08-09 03:17:00,0.69258,0.69267,0.69252,0.69261,140700002.0
2005-08-09 03:18:00,0.69264,0.69264,0.69253,0.69262,155899999.0
2005-08-09 03:19:00,0.69255,0.69265,0.69255,0.69265,254399996.0
2005-08-09 03:20:00,0.69259,0.69259,0.69251,0.69251,49399999.0
2005-08-09 03:21:00,0.69248,0.69251,0.69246,0.69251,101399998.0
2005-08-09 03:22:00,0.69248,0.69248,0.69241,0.69241,57800001.0
2005-08-09 03:23:00,0.69241,0.69248,0.69238,0.69238,198200003.0
2005-08-09 03:24:00,0.69242,0.69243,0.69237,0.69241,99600004.0
2005-08-09 03:25:00,0.69237,0.69237,0.69237,0.69237,50400002.0
2005-08-09 03:26:00,0.69235,0.69235,0.69228,0.69228,25600000.0
2005-08-09 03:27:00,0.69228,0.69234,0.69228,0.69232,158400001.0
2005-08-09 03:28:00,0.69237,0.69253,0.69237,0.69253,72999999.0
2005-08-09 03:29:00,0.6924,0.69245,0.6924,0.69242,156600004.0
2005-08-09 03:30:00,0.69249,0.69258,0.69243,0.69255,273299994.0
2005-08-09 03:31:00,0.69264,0.69264,0.69261,0.69263,52600000.0
2005-08-09 03:32:00,0.69257,0.6926,0.69257,0.6926,59899999.0
2005-08-09 03:33:00,0.6925,0.6925,0.69239,0.69248,67000001.0
2005-08-09 03:34:00,0.69247,0.69252,0.69243,0.69252,222999994.0
2005-08-09 03:35:00,0.69252,0.69256,0.6925,0.69251,177600003.0
2005-08-09 03:36:00,0.69252,0.69252,0.69251,0.69251,72000000.0
2005-08-09 03:37:00,0.69258,0.6929,0.69258,0.69284,78599999.0
2005-08-09 03:38:00,0.69253,0.69253,0.6924,0.6924,167400005.0
2005-08-09 03:39:00,0.69239,0.69244,0.69239,0.69244,99800001.0
2005-08-09 03:40:00,0.69245,0.69252,0.69245,0.69252,70200001.0
2005-08-09 03:41:00,0.69251,0.69257,0.69247,0.69255,279600000.0
2005-08-09 03:42:00,0.69253,0.69253,0.69246,0.69249,104800000.0
2005-08-09 03:43:00,0.69247,0.69247,0.69243,0.69243,109799999.0
2005-08-09 03:44:00,0.69245,0.69246,0.69243,0.69245,164199998.0
2005-08-09 03:45:00,0.6924,0.69242,0.6924,0.69242,73800001.0
2005-08-09 03:46:00,0.69243,0.69246,0.69239,0.69242,240000002.0
2005-08-09 03:47:00,0.69237,0.69244,0.69237,0.69237,153100001.0
2005-08-09 03:48:00,0.69233,0.69238,0.6923,0.69238,154599998.0
2005-08-09 03:49:00,0.69234,0.69237,0.69228,0.69236,150000001.0
2005-08-09 03:50:00,0.69232,0.69235,0.69227,0.69227,129099997.0
2005-08-09 03:51:00,0.69231,0.69231,0.69223,0.69223,248799998.0
2005-08-09 03:52:00,0.69227,0.69227,0.69226,0.69226,25300001.0
2005-08-09 03:53:00,0.6923,0.6923,0.6922,0.6922,73399998.0
2005-08-09 03:54:00,0.69224,0.69226,0.6922,0.69223,153700002.0
2005-08-09 03:55:00,0.6922,0.69229,0.69219,0.69229,128399998.0
2005-08-09 03:56:00,0.69237,0.69237,0.69227,0.6923,274499997.0
2005-08-09 03:57:00,0.69235,0.69236,0.69228,0.69233,109999999.0
2005-08-09 03:58:00,0.69226,0.69235,0.69226,0.69231,118100002.0
2005-08-09 03:59:00,0.69242,0.69247,0.69242,0.69247,38200000.0
2005-08-09 04:00:00,0.69257,0.69257,0.69246,0.6925,148400002.0
2005-08-09 04:01:00,0.69243,0.69244,0.69233,0.69233,162300001.0
2005-08-09 04:02:00,0.69229,0.69234,0.69226,0.69233,200899999.0
2005-08-09 04:03:00,0.6924,0.69244,0.6924,0.69243,115200004.0
2005-08-09 04:04:00,0.69247,0.69251,0.6924,0.6924,191699999.0
2005-08-09 04:05:00,0.69244,0.69251,0.69241,0.69241,198799998.0
2005-08-09 04:06:00,0.69238,0.69246,0.69234,0.69245,122900002.0
2005-08-09 04:07:00,0.69251,0.69257,0.6925,0.69253,104500002.0
2005-08-09 04:08:00,0.69247,0.69247,0.69235,0.69237,173800003.0
2005-08-09 04:09:00,0.69237,0.69241,0.69233,0.69238,63400001.0
2005-08-09 04:10:00,0.69238,0.6924,0.69235,0.69238,107400002.0
2005-08-09 04:11:00,0.6924,0.69243,0.69235,0.69235,91800000.0
2005-08-09 04:12:00,0.69238,0.69238,0.69227,0.69227,194900003.0
2005-08-09 04:13:00,0.69225,0.69233,0.69225,0.69233,41300001.0
2005-08-09 04:14:00,0.69234,0.69234,0.69227,0.69233,166199997.0
2005-08-09 04:15:00,0.69235,0.69239,0.69234,0.69239,93899997.0
2005-08-09 04:16:00,0.69233,0.69235,0.69233,0.69235,43899998.0
2005-08-09 04:17:00,0.69236,0.69237,0.69217,0.69225,237900000.0
2005-08-09 04:18:00,0.69224,0.6923,0.6922,0.69227,144900004.0
2005-08-09 04:19:00,0.69216,0.6922,0.69207,0.6921,153800002.0
2005-08-09 04:20:00,0.692,0.692,0.69188,0.69188,79899999.0
2005-08-09 04:21:00,0.69199,0.69215,0.69199,0.69215,79900000.0
2005-08-09 04:22:00,0.69203,0.6921,0.69201,0.69201,157099998.0
2005-08-09 04:23:00,0.69203,0.69203,0.69195,0.69201,90899999.0
2005-08-09 04:24:00,0.69201,0.69213,0.69201,0.69213,163000001.0
2005-08-09 04:25:00,0.69215,0.69218,0.69211,0.69213,88400000.0
2005-08-09 04:26:00,0.69209,0.69218,0.69209,0.69215,257899994.0
2005-08-09 04:27:00,0.69217,0.69226,0.69215,0.69226,78400001.0
2005-08-09 04:28:00,0.69221,0.69221,0.69211,0.69217,89300001.0
2005-08-09 04:29:00,0.69221,0.69234,0.69218,0.69234,158999999.0
2005-08-09 04:30:00,0.69232,0.69232,0.69223,0.69223,122800003.0
2005-08-09 04:31:00,0.69224,0.69229,0.69222,0.69227,126900000.0
2005-08-09 04:32:00,0.69232,0.69232,0.6923,0.69231,149899998.0
2005-08-09 04:33:00,0.6923,0.6923,0.6923,0.6923,800000.0
2005-08-09 04:34:00,0.69229,0.69234,0.69229,0.69229,201300000.0
2005-08-09 04:35:00,0.6923,0.69232,0.69222,0.69232,295099997.0
2005-08-09 04:36:00,0.69234,0.69236,0.69228,0.69236,172299999.0
2005-08-09 04:37:00,0.69232,0.69242,0.69232,0.6924,76599999.0
2005-08-09 04:38:00,0.69244,0.69248,0.69242,0.69242,166700002.0
2005-08-09 04:39:00,0.69238,0.69238,0.69231,0.69235,376299998.0
2005-08-09 04:40:00,0.6924,0.6924,0.69238,0.69238,61399997.0
2005-08-09 04:41:00,0.69238,0.69238,0.69234,0.69234,25600000.0
2005-08-09 04:42:00,0.69232,0.69234,0.69221,0.69234,168600000.0
2005-08-09 04:43:00,0.69235,0.69238,0.69231,0.69232,158599999.0
2005-08-09 04:44:00,0.6923,0.6924,0.6923,0.6924,214299995.0
2005-08-09 04:45:00,0.69232,0.69234,0.69226,0.69234,147500000.0
2005-08-09 04:46:00,0.69231,0.69232,0.69221,0.69232,97099998.0
2005-08-09 04:47:00,0.69236,0.69236,0.69231,0.69235,147600002.0
2005-08-09 04:48:00,0.69235,0.69235,0.69232,0.69232,66299999.0
2005-08-09 04:49:00,0.69232,0.69235,0.6923,0.69235,151500000.0
2005-08-09 04:50:00,0.6923,0.69236,0.69225,0.69228,116900000.0
2005-08-09 04:51:00,0.69229,0.69237,0.69229,0.69237,99500000.0
2005-08-09 04:52:00,0.69231,0.69235,0.69226,0.69235,152699998.0
2005-08-09 04:53:00,0.69234,0.69237,0.69229,0.69235,74199999.0
2005-08-09 04:54:00,0.69235,0.69239,0.69235,0.69239,80700000.0
2005-08-09 04:55:00,0.69234,0.69236,0.69228,0.69232,127299999.0
2005-08-09 04:56:00,0.69232,0.69238,0.69232,0.69238,91800000.0
2005-08-09 04:57:00,0.69229,0.6924,0.69227,0.69238,194999998.0
2005-08-09 04:58:00,0.69235,0.69238,0.69234,0.69236,70499999.0
2005-08-09 04:59:00,0.69234,0.69236,0.69224,0.69224,141600003.0
2005-08-09 05:00:00,0.69227,0.69233,0.69227,0.69227,135099998.0
2005-08-09 05:01:00,0.6922,0.69232,0.6922,0.69232,163500001.0
2005-08-09 05:02:00,0.6924,0.69253,0.69226,0.69234,86700002.0
2005-08-09 05:03:00,0.6923,0.6923,0.69214,0.6922,99199998.0
2005-08-09 05:04:00,0.69227,0.69231,0.69224,0.69225,82000002.0
2005-08-09 05:05:00,0.69233,0.69241,0.69233,0.69235,157199998.0
2005-08-09 05:06:00,0.69233,0.69233,0.6923,0.6923,64699999.0
2005-08-09 05:07:00,0.69235,0.69235,0.69225,0.69229,209599997.0
2005-08-09 05:08:00,0.69227,0.69228,0.6922,0.6922,111599998.0
2005-08-09 05:09:00,0.69221,0.69227,0.69204,0.69204,80400001.0
2005-08-09 05:10:00,0.69204,0.69211,0.69204,0.69211,13500000.0
2005-08-09 05:11:00,0.69223,0.69232,0.69222,0.69228,159800001.0
2005-08-09 05:12:00,0.69236,0.69236,0.6923,0.69235,77800000.0
2005-08-09 05:13:00,0.69233,0.69237,0.69225,0.69237,151300004.0
2005-08-09 05:14:00,0.69235,0.6924,0.69226,0.69237,137700001.0
2005-08-09 05:15:00,0.6923,0.6923,0.69225,0.69225,20399999.0
2005-08-09 05:16:00,0.69219,0.69219,0.6921,0.69218,194000001.0
2005-08-09 05:17:00,0.69212,0.69242,0.69209,0.69242,117100000.0
2005-08-09 05:18:00,0.69239,0.69246,0.69232,0.69232,40700000.0
2005-08-09 05:19:00,0.69232,0.69232,0.69228,0.69228,23600000.0
2005-08-09 05:20:00,0.69227,0.69237,0.69227,0.69232,105200001.0
2005-08-09 05:21:00,0.69232,0.69238,0.69227,0.69229,59800000.0
2005-08-09 05:22:00,0.69227,0.69227,0.69215,0.69215,86699998.0
2005-08-09 05:23:00,0.69217,0.69217,0.69209,0.69212,63500001.0
2005-08-09 05:24:00,0.69208,0.69208,0.692,0.692,119900004.0
2005-08-09 05:25:00,0.69206,0.69216,0.69206,0.69212,158000002.0
2005-08-09 05:26:00,0.6921,0.69217,0.6921,0.6921,173099998.0
2005-08-09 05:27:00,0.69217,0.69217,0.6921,0.6921,98200001.0
2005-08-09 05:28:00,0.69217,0.69225,0.69217,0.69219,97399999.0
2005-08-09 05:29:00,0.69218,0.69222,0.69214,0.69215,106600000.0
2005-08-09 05:30:00,0.69217,0.69225,0.69212,0.69212,122699998.0
2005-08-09 05:31:00,0.69213,0.69219,0.69209,0.69213,148900003.0
2005-08-09 05:32:00,0.6921,0.69216,0.69207,0.69207,160600001.0
2005-08-09 05:33:00,0.69218,0.69221,0.69213,0.69213,106599999.0
2005-08-09 05:34:00,0.69212,0.69218,0.69212,0.69212,200899997.0
2005-08-09 05:35:00,0.69214,0.69214,0.6921,0.6921,121199997.0
2005-08-09 05:36:00,0.69205,0.69205,0.692,0.692,33500001.0
2005-08-09 05:37:00,0.692,0.69213,0.69198,0.69198,98500000.0
2005-08-09 05:38:00,0.69199,0.69204,0.69199,0.69204,49700001.0
2005-08-09 05:39:00,0.69212,0.69222,0.69205,0.69205,137200002.0
2005-08-09 05:40:00,0.692,0.692,0.69181,0.69185,98600001.0
2005-08-09 05:41:00,0.69188,0.69191,0.69188,0.6919,120700000.0
2005-08-09 05:42:00,0.69192,0.69196,0.69187,0.6919,162299997.0
2005-08-09 05:43:00,0.69193,0.69198,0.69193,0.69193,118200001.0
2005-08-09 05:44:00,0.69191,0.69207,0.69191,0.692,178000004.0
2005-08-09 05:45:00,0.69195,0.69201,0.69193,0.69193,142899996.0
2005-08-09 05:46:00,0.69204,0.69207,0.69201,0.69203,275100000.0
2005-08-09 05:47:00,0.692,0.6921,0.69198,0.692,184700000.0
2005-08-09 05:48:00,0.69198,0.69198,0.69198,0.69198,34500000.0
2005-08-09 05:49:00,0.692,0.69203,0.69195,0.69195,99200000.0
2005-08-09 05:50:00,0.69202,0.69208,0.69202,0.69207,91700001.0
2005-08-09 05:51:00,0.69211,0.69214,0.69203,0.69214,113199998.0
2005-08-09 05:52:00,0.69213,0.69218,0.69209,0.69213,118900001.0
2005-08-09 05:53:00,0.6921,0.69213,0.6921,0.69211,68599999.0
2005-08-09 05:54:00,0.69213,0.69219,0.69212,0.69212,116400000.0
2005-08-09 05:55:00,0.69212,0.69219,0.69212,0.69219,79000000.0
2005-08-09 05:56:00,0.69222,0.69228,0.69218,0.6922,113499998.0
2005-08-09 05:57:00,0.69212,0.69217,0.69212,0.69215,123800005.0
2005-08-09 05:58:00,0.69213,0.69213,0.69204,0.69207,101700001.0
2005-08-09 05:59:00,0.69207,0.69207,0.69206,0.69206,25500000.0
2005-08-09 06:00:00,0.69213,0.69215,0.69212,0.69215,207799993.0
2005-08-09 06:01:00,0.69215,0.6922,0.69213,0.69213,180299998.0
2005-08-09 06:02:00,0.69219,0.69219,0.69214,0.69214,95699996.0
2005-08-09 06:03:00,0.69217,0.69223,0.69217,0.69217,60100000.0
2005-08-09 06:04:00,0.69237,0.6925,0.69228,0.69242,172099999.0
2005-08-09 06:05:00,0.69221,0.69224,0.69208,0.69213,177799996.0
2005-08-09 06:06:00,0.69215,0.69224,0.69215,0.69218,203999996.0
2005-08-09 06:07:00,0.6922,0.69224,0.69218,0.69224,115599996.0
2005-08-09 06:08:00,0.69224,0.69231,0.69224,0.69227,119599999.0
2005-08-09 06:09:00,0.69228,0.69232,0.69227,0.6923,73700001.0
2005-08-09 06:10:00,0.69232,0.69233,0.69232,0.69233,33700001.0
2005-08-09 06:11:00,0.6924,0.6924,0.69237,0.69237,46500001.0
2005-08-09 06:12:00,0.6924,0.69243,0.69237,0.69237,61600001.0
2005-08-09 06:13:00,0.69237,0.69237,0.69237,0.69237,15900000.0
2005-08-09 06:14:00,0.69235,0.69243,0.69235,0.69243,76600000.0
2005-08-09 06:15:00,0.6924,0.6924,0.69232,0.69232,154899999.0
2005-08-09 06:16:00,0.69236,0.69238,0.69232,0.69236,99099998.0
2005-08-09 06:17:00,0.69233,0.69238,0.69233,0.69238,204999996.0
2005-08-09 06:18:00,0.69233,0.69237,0.69233,0.69237,54199999.0
2005-08-09 06:19:00,0.6924,0.69241,0.69237,0.69241,57400002.0
2005-08-09 06:20:00,0.69236,0.69239,0.69234,0.69234,209500001.0
2005-08-09 06:21:00,0.6923,0.69231,0.69223,0.69227,126500001.0
2005-08-09 06:22:00,0.69232,0.69233,0.69232,0.69233,36700000.0
2005-08-09 06:23:00,0.69235,0.69237,0.6923,0.69232,116299997.0
2005-08-09 06:24:00,0.69227,0.69279,0.69225,0.69273,136299998.0
2005-08-09 06:25:00,0.69227,0.69231,0.69226,0.69226,37400000.0
2005-08-09 06:26:00,0.69226,0.69232,0.69226,0.69231,69599999.0
2005-08-09 06:27:00,0.69233,0.69237,0.69233,0.69235,121400001.0
2005-08-09 06:28:00,0.69235,0.69235,0.69235,0.69235,19100000.0
2005-08-09 06:29:00,0.69239,0.69243,0.69235,0.69243,178500003.0
2005-08-09 06:30:00,0.69244,0.69244,0.69234,0.69234,39800000.0
2005-08-09 06:31:00,0.69228,0.69238,0.69228,0.69238,192900000.0
2005-08-09 06:32:00,0.69248,0.69264,0.69243,0.69259,125700001.0
2005-08-09 06:33:00,0.69237,0.69239,0.69236,0.69239,95800002.0
2005-08-09 06:34:00,0.69233,0.69235,0.69233,0.69235,1600000.0
2005-08-09 06:35:00,0.69235,0.69235,0.69235,0.69235,28000001.0
2005-08-09 06:36:00,0.69234,0.69234,0.69232,0.69232,16700000.0
2005-08-09 06:37:00,0.69232,0.69233,0.69225,0.69233,153100000.0
2005-08-09 06:38:00,0.69228,0.6923,0.69228,0.6923,42299999.0
2005-08-09 06:39:00,0.6924,0.69263,0.6924,0.69248,149399999.0
2005-08-09 06:40:00,0.6923,0.69232,0.69227,0.69232,41900000.0
2005-08-09 06:41:00,0.69226,0.69226,0.69225,0.69225,51899998.0
2005-08-09 06:42:00,0.6922,0.69229,0.6922,0.69229,81600001.0
2005-08-09 06:43:00,0.69228,0.69228,0.69228,0.69228,10300000.0
2005-08-09 06:44:00,0.6923,0.6923,0.69225,0.69225,214500002.0
2005-08-09 06:45:00,0.69232,0.69232,0.69223,0.69223,99899999.0
2005-08-09 06:46:00,0.69225,0.69232,0.69225,0.69225,163800002.0
2005-08-09 06:47:00,0.69227,0.69229,0.69225,0.69225,98900000.0
2005-08-09 06:48:00,0.69222,0.69225,0.69219,0.69225,222900001.0
2005-08-09 06:49:00,0.69223,0.69223,0.69222,0.69222,32800001.0
2005-08-09 06:50:00,0.69214,0.69215,0.69204,0.69215,150100001.0
2005-08-09 06:51:00,0.69214,0.69219,0.6921,0.69217,151300002.0
2005-08-09 06:52:00,0.69218,0.69223,0.69218,0.69223,100900000.0
2005-08-09 06:53:00,0.69223,0.69223,0.69215,0.69215,109299999.0
2005-08-09 06:54:00,0.69218,0.69222,0.69217,0.69218,115000001.0
2005-08-09 06:55:00,0.69251,0.6926,0.69234,0.69243,241500001.0
2005-08-09 06:56:00,0.69215,0.69223,0.69215,0.69217,246999998.0
2005-08-09 06:57:00,0.69215,0.69215,0.69215,0.69215,800000.0
2005-08-09 06:58:00,0.6922,0.6922,0.6922,0.6922,11200000.0
2005-08-09 06:59:00,0.69217,0.69226,0.69217,0.69225,88200002.0
2005-08-09 07:00:00,0.69222,0.69227,0.69222,0.69227,126899996.0
2005-08-09 07:01:00,0.69222,0.69225,0.69222,0.69222,115100003.0
2005-08-09 07:02:00,0.69225,0.69231,0.69223,0.69223,144199997.0
2005-08-09 07:03:00,0.69228,0.69229,0.69228,0.69229,46400002.0
2005-08-09 07:04:00,0.69225,0.69234,0.69225,0.69227,71700001.0
2005-08-09 07:05:00,0.69222,0.69222,0.69222,0.69222,500000.0
2005-08-09 07:06:00,0.69227,0.69227,0.69225,0.69227,95199999.0
2005-08-09 07:07:00,0.69227,0.69227,0.69223,0.69223,43900001.0
2005-08-09 07:08:00,0.69223,0.6923,0.69217,0.6923,109700000.0
2005-08-09 07:09:00,0.69227,0.6923,0.69227,0.6923,46999998.0
2005-08-09 07:10:00,0.69227,0.6923,0.69227,0.69227,125100000.0
2005-08-09 07:11:00,0.69228,0.6923,0.69227,0.6923,187599999.0
2005-08-09 07:12:00,0.69229,0.69232,0.69222,0.69232,136000001.0
2005-08-09 07:13:00,0.69225,0.69229,0.69225,0.69225,65500000.0
2005-08-09 07:14:00,0.69224,0.69224,0.69214,0.69217,200899998.0
2005-08-09 07:15:00,0.69219,0.6922,0.69215,0.6922,164899997.0
2005-08-09 07:16:00,0.6922,0.69224,0.69219,0.6922,159399997.0
2005-08-09 07:17:00,0.69219,0.69226,0.69219,0.69226,78100002.0
2005-08-09 07:18:00,0.69227,0.69227,0.6922,0.6922,161400001.0
2005-08-09 07:19:00,0.69222,0.69227,0.69222,0.69223,183399996.0
2005-08-09 07:20:00,0.69223,0.69229,0.69221,0.69221,207799999.0
2005-08-09 07:21:00,0.69225,0.69225,0.69223,0.69223,35000000.0
2005-08-09 07:22:00,0.69225,0.69231,0.69225,0.69231,58200000.0
2005-08-09 07:23:00,0.69234,0.69236,0.6923,0.69231,181500001.0
2005-08-09 07:24:00,0.69232,0.69235,0.69232,0.69235,82400002.0
2005-08-09 07:25:00,0.69232,0.69237,0.69232,0.69232,183900001.0
2005-08-09 07:26:00,0.69235,0.69237,0.6923,0.69234,140899999.0
2005-08-09 07:27:00,0.69232,0.69238,0.69232,0.69235,158900001.0
2005-08-09 07:28:00,0.69236,0.69239,0.6923,0.69239,40600001.0
2005-08-09 07:29:00,0.69242,0.69243,0.69239,0.69239,107299998.0
2005-08-09 07:30:00,0.69234,0.69239,0.69232,0.69234,141800001.0
2005-08-09 07:31:00,0.69237,0.69237,0.69233,0.69233,67700000.0
2005-08-09 07:32:00,0.69237,0.69242,0.69236,0.69237,184900000.0
2005-08-09 07:33:00,0.69239,0.69239,0.69234,0.69234,98500001.0
2005-08-09 07:34:00,0.69231,0.69243,0.69231,0.69243,108000001.0
2005-08-09 07:35:00,0.69248,0.69253,0.69245,0.6925,175500000.0
2005-08-09 07:36:00,0.69247,0.69247,0.69241,0.69241,25400001.0
2005-08-09 07:37:00,0.69243,0.69252,0.69243,0.69245,382400000.0
2005-08-09 07:38:00,0.69247,0.69258,0.69247,0.69255,245799996.0
2005-08-09 07:39:00,0.69247,0.69247,0.6924,0.69243,50199999.0
2005-08-09 07:40:00,0.69249,0.69255,0.69244,0.69255,94200003.0
2005-08-09 07:41:00,0.69257,0.69258,0.69252,0.69258,96600000.0
2005-08-09 07:42:00,0.69258,0.6926,0.69258,0.69258,112700001.0
2005-08-09 07:43:00,0.69255,0.69264,0.69255,0.69258,135800001.0
2005-08-09 07:44:00,0.69255,0.69255,0.69239,0.69243,142100000.0
2005-08-09 07:45:00,0.69235,0.69241,0.69228,0.69228,149499995.0
2005-08-09 07:46:00,0.69219,0.69219,0.69212,0.69217,118899998.0
2005-08-09 07:47:00,0.69218,0.6922,0.69208,0.6922,203300000.0
2005-08-09 07:48:00,0.69231,0.69265,0.69227,0.69265,205600003.0
2005-08-09 07:49:00,0.69271,0.69271,0.69259,0.69262,107699999.0
2005-08-09 07:50:00,0.69269,0.69279,0.69269,0.69279,108499996.0
2005-08-09 07:51:00,0.69283,0.69301,0.69268,0.69268,118900001.0
2005-08-09 07:52:00,0.69268,0.69276,0.69264,0.69268,133799999.0
2005-08-09 07:53:00,0.69272,0.69277,0.6927,0.6927,142700000.0
2005-08-09 07:54:00,0.69282,0.69308,0.69282,0.69306,96799998.0
2005-08-09 07:55:00,0.69312,0.69312,0.69283,0.69285,228900004.0
2005-08-09 07:56:00,0.69292,0.69303,0.69284,0.69292,91600000.0
2005-08-09 07:57:00,0.69282,0.69289,0.69278,0.69282,164400001.0
2005-08-09 07:58:00,0.69286,0.69286,0.69257,0.69271,205200001.0
2005-08-09 07:59:00,0.6928,0.69282,0.69258,0.69258,175200000.0
2005-08-09 08:00:00,0.6926,0.69304,0.69259,0.69304,286500000.0
2005-08-09 08:01:00,0.693,0.69306,0.69291,0.69306,274900004.0
2005-08-09 08:02:00,0.69308,0.69312,0.69307,0.69307,176400000.0
2005-08-09 08:03:00,0.69316,0.69316,0.69314,0.69314,15700000.0
2005-08-09 08:04:00,0.69309,0.69314,0.69302,0.69312,202100001.0
2005-08-09 08:05:00,0.69306,0.69312,0.69301,0.69309,244900003.0
2005-08-09 08:06:00,0.69313,0.69315,0.69313,0.69315,67900002.0
2005-08-09 08:07:00,0.6931,0.69313,0.69308,0.69313,86600000.0
2005-08-09 08:08:00,0.69306,0.6931,0.69301,0.69306,241000006.0
2005-08-09 08:09:00,0.69316,0.69319,0.69316,0.69319,36900002.0
2005-08-09 08:10:00,0.69324,0.6933,0.69324,0.6933,145800001.0
2005-08-09 08:11:00,0.69328,0.69337,0.69328,0.69333,131199998.0
2005-08-09 08:12:00,0.69336,0.69336,0.69327,0.69334,142600002.0
2005-08-09 08:13:00,0.69331,0.69331,0.69321,0.69321,90900000.0
2005-08-09 08:14:00,0.69323,0.69323,0.6931,0.6931,205099998.0
2005-08-09 08:15:00,0.69308,0.69312,0.69305,0.69305,150100004.0
2005-08-09 08:16:00,0.69302,0.69302,0.69285,0.69299,165000003.0
2005-08-09 08:17:00,0.693,0.69302,0.693,0.69302,65299999.0
2005-08-09 08:18:00,0.69294,0.69294,0.69291,0.69291,81399997.0
2005-08-09 08:19:00,0.69283,0.69293,0.69282,0.69293,127700000.0
2005-08-09 08:20:00,0.69301,0.69301,0.69295,0.69295,11600000.0
2005-08-09 08:21:00,0.69297,0.69297,0.6929,0.6929,7200000.0
2005-08-09 08:22:00,0.69301,0.69306,0.69301,0.69306,122899999.0
2005-08-09 08:23:00,0.69307,0.69307,0.69296,0.69296,83000001.0
2005-08-09 08:24:00,0.69295,0.69303,0.69295,0.693,158300001.0
2005-08-09 08:25:00,0.69296,0.693,0.69293,0.69299,122299999.0
2005-08-09 08:26:00,0.69302,0.69302,0.69296,0.69296,97599999.0
2005-08-09 08:27:00,0.693,0.69304,0.69296,0.69302,109600002.0
2005-08-09 08:28:00,0.69304,0.69304,0.69302,0.69302,19999999.0
2005-08-09 08:29:00,0.69297,0.69309,0.69294,0.69309,208300002.0
2005-08-09 08:30:00,0.69308,0.69313,0.69308,0.6931,121700003.0
2005-08-09 08:31:00,0.69307,0.69319,0.69307,0.69312,110700003.0
2005-08-09 08:32:00,0.69312,0.69315,0.69307,0.69315,132500002.0
2005-08-09 08:33:00,0.69313,0.69313,0.69305,0.69308,95900000.0
2005-08-09 08:34:00,0.69307,0.6931,0.69305,0.6931,117999997.0
2005-08-09 08:35:00,0.69307,0.69311,0.69304,0.69304,79600001.0
2005-08-09 08:36:00,0.69308,0.69311,0.69308,0.69311,84700003.0
2005-08-09 08:37:00,0.69313,0.69315,0.69305,0.69313,171999998.0
2005-08-09 08:38:00,0.69312,0.69314,0.69301,0.69314,63900001.0
2005-08-09 08:39:00,0.69314,0.69322,0.69312,0.6932,288499998.0
2005-08-09 08:40:00,0.69324,0.69329,0.69312,0.69317,363499998.0
2005-08-09 08:41:00,0.69316,0.69324,0.69313,0.69313,161899998.0
2005-08-09 08:42:00,0.6931,0.69318,0.6931,0.69315,176900000.0
2005-08-09 08:43:00,0.69316,0.69328,0.69316,0.6932,213000002.0
2005-08-09 08:44:00,0.69328,0.69336,0.69325,0.69336,105100001.0
2005-08-09 08:45:00,0.69332,0.69335,0.69331,0.69332,88999998.0
2005-08-09 08:46:00,0.69331,0.69334,0.69329,0.69331,174600003.0
2005-08-09 08:47:00,0.69327,0.69332,0.69326,0.69329,102900002.0
2005-08-09 08:48:00,0.69328,0.6933,0.69328,0.6933,53400000.0
2005-08-09 08:49:00,0.69327,0.69327,0.69316,0.69317,129000004.0
2005-08-09 08:50:00,0.69317,0.6932,0.69312,0.69313,174300001.0
2005-08-09 08:51:00,0.69314,0.69314,0.69308,0.69308,168199999.0
2005-08-09 08:52:00,0.69302,0.69303,0.69294,0.69295,202199999.0
2005-08-09 08:53:00,0.69294,0.69303,0.69294,0.693,46499999.0
2005-08-09 08:54:00,0.69295,0.69301,0.69295,0.693,37200001.0
2005-08-09 08:55:00,0.69308,0.69308,0.69308,0.69308,11200000.0
2005-08-09 08:56:00,0.69303,0.69306,0.69299,0.69305,139799999.0
2005-08-09 08:57:00,0.6931,0.69312,0.69304,0.69304,131500000.0
2005-08-09 08:58:00,0.69305,0.69326,0.69305,0.69326,132100000.0
2005-08-09 08:59:00,0.69321,0.69329,0.69312,0.69329,145999998.0
2005-08-09 09:00:00,0.69334,0.69334,0.69309,0.6931,168400000.0
2005-08-09 09:01:00,0.69307,0.69307,0.69296,0.69298,222699997.0
2005-08-09 09:02:00,0.69301,0.69303,0.69299,0.69303,96399999.0
2005-08-09 09:03:00,0.69303,0.69303,0.69297,0.69303,171500000.0
2005-08-09 09:04:00,0.69305,0.69308,0.69305,0.69308,126800000.0
2005-08-09 09:05:00,0.69312,0.69312,0.69308,0.69312,75099999.0
2005-08-09 09:06:00,0.69311,0.69314,0.69306,0.69314,138299999.0
2005-08-09 09:07:00,0.69309,0.69325,0.69304,0.69325,135300000.0
2005-08-09 09:08:00,0.69327,0.69327,0.69315,0.69315,113499999.0
2005-08-09 09:09:00,0.69323,0.69327,0.6932,0.6932,90400000.0
2005-08-09 09:10:00,0.69318,0.69324,0.69317,0.69324,190599996.0
2005-08-09 09:11:00,0.69323,0.69333,0.69319,0.69333,252999999.0
2005-08-09 09:12:00,0.6933,0.6933,0.69325,0.69325,159900000.0
2005-08-09 09:13:00,0.69329,0.69333,0.69325,0.69333,122399999.0
2005-08-09 09:14:00,0.69332,0.6934,0.69329,0.69337,126699998.0
2005-08-09 09:15:00,0.6934,0.6934,0.69335,0.6934,164700000.0
2005-08-09 09:16:00,0.69342,0.69342,0.69332,0.69337,152000004.0
2005-08-09 09:17:00,0.69332,0.69333,0.69327,0.69328,159000004.0
2005-08-09 09:18:00,0.69328,0.6933,0.69322,0.69329,107100001.0
2005-08-09 09:19:00,0.6933,0.6933,0.69327,0.69327,37400000.0
2005-08-09 09:20:00,0.6933,0.69333,0.69327,0.69329,163399997.0
2005-08-09 09:21:00,0.69335,0.6934,0.69331,0.6934,178999995.0
2005-08-09 09:22:00,0.69339,0.69352,0.69333,0.69352,138599998.0
2005-08-09 09:23:00,0.69353,0.69353,0.69341,0.69345,237599999.0
2005-08-09 09:24:00,0.69347,0.69351,0.69347,0.69351,55700001.0
2005-08-09 09:25:00,0.69351,0.69351,0.6934,0.69349,205999997.0
2005-08-09 09:26:00,0.69347,0.69347,0.69338,0.69338,80300000.0
2005-08-09 09:27:00,0.69344,0.69365,0.69344,0.69362,272499999.0
2005-08-09 09:28:00,0.69361,0.69366,0.6936,0.69362,186099997.0
2005-08-09 09:29:00,0.69358,0.69359,0.6935,0.69353,133099997.0
2005-08-09 09:30:00,0.69358,0.69373,0.69358,0.69371,135500001.0
2005-08-09 09:31:00,0.69366,0.6937,0.69356,0.69356,75400000.0
2005-08-09 09:32:00,0.69357,0.69368,0.69357,0.69366,139100003.0
2005-08-09 09:33:00,0.69366,0.69366,0.69361,0.69363,266799998.0
2005-08-09 09:34:00,0.6936,0.69365,0.69354,0.69354,70000000.0
2005-08-09 09:35:00,0.69359,0.69359,0.69353,0.69356,60900002.0
2005-08-09 09:36:00,0.69352,0.69352,0.69338,0.69338,146500000.0
2005-08-09 09:37:00,0.69335,0.69335,0.69335,0.69335,92000000.0
2005-08-09 09:38:00,0.69337,0.69337,0.6933,0.69335,170099996.0
2005-08-09 09:39:00,0.6933,0.6933,0.69328,0.69328,38800001.0
2005-08-09 09:40:00,0.69326,0.69329,0.69325,0.69329,149100001.0
2005-08-09 09:41:00,0.69333,0.69338,0.6933,0.6933,194100001.0
2005-08-09 09:42:00,0.69335,0.69345,0.69332,0.69342,232899996.0
2005-08-09 09:43:00,0.69337,0.69343,0.69332,0.69341,138200002.0
2005-08-09 09:44:00,0.69339,0.69345,0.69334,0.69341,243899993.0
2005-08-09 09:45:00,0.69334,0.6934,0.69334,0.6934,117499997.0
2005-08-09 09:46:00,0.6934,0.6934,0.69333,0.69333,22700000.0
2005-08-09 09:47:00,0.69334,0.69334,0.69329,0.69329,39900001.0
2005-08-09 09:48:00,0.69324,0.69333,0.69324,0.69328,159199999.0
2005-08-09 09:49:00,0.6933,0.69331,0.69323,0.69328,170300003.0
2005-08-09 09:50:00,0.69327,0.69327,0.69318,0.69325,165999997.0
2005-08-09 09:51:00,0.6933,0.69332,0.69326,0.69328,129899999.0
2005-08-09 09:52:00,0.69328,0.69328,0.6932,0.6932,78299999.0
2005-08-09 09:53:00,0.69318,0.69325,0.69317,0.69325,163000000.0
2005-08-09 09:54:00,0.6932,0.69331,0.6932,0.69328,92500000.0
2005-08-09 09:55:00,0.69325,0.69325,0.69322,0.69322,76700001.0
2005-08-09 09:56:00,0.69325,0.69325,0.69322,0.69322,110700002.0
2005-08-09 09:57:00,0.6932,0.69329,0.6932,0.69325,238300001.0
2005-08-09 09:58:00,0.69327,0.69327,0.69322,0.69325,138700001.0
2005-08-09 09:59:00,0.69324,0.69324,0.69319,0.69319,133299998.0
2005-08-09 10:00:00,0.6932,0.69325,0.6932,0.69325,128100000.0
2005-08-09 10:01:00,0.69316,0.69317,0.69311,0.69315,112800001.0
2005-08-09 10:02:00,0.69313,0.69317,0.69313,0.69317,268699997.0
2005-08-09 10:03:00,0.69323,0.69323,0.6931,0.6932,170000001.0
2005-08-09 10:04:00,0.69325,0.69325,0.69317,0.69317,140600002.0
2005-08-09 10:05:00,0.6931,0.69313,0.69307,0.69313,86300000.0
2005-08-09 10:06:00,0.69314,0.69323,0.69314,0.6932,179800000.0
2005-08-09 10:07:00,0.69316,0.69328,0.69312,0.69328,196900003.0
2005-08-09 10:08:00,0.69327,0.69333,0.69324,0.69324,133399998.0
2005-08-09 10:09:00,0.69325,0.6933,0.69321,0.6933,120700000.0
2005-08-09 10:10:00,0.69334,0.69336,0.6933,0.69332,223699998.0
2005-08-09 10:11:00,0.69337,0.69357,0.69337,0.69357,64600000.0
2005-08-09 10:12:00,0.69357,0.69359,0.6935,0.69357,158799999.0
2005-08-09 10:13:00,0.69348,0.69351,0.69343,0.69343,147399997.0
2005-08-09 10:14:00,0.69342,0.69342,0.69338,0.69338,74400002.0
2005-08-09 10:15:00,0.69348,0.69354,0.69346,0.69347,112400003.0
2005-08-09 10:16:00,0.69355,0.69378,0.69355,0.69371,244599998.0
2005-08-09 10:17:00,0.69367,0.69368,0.69363,0.69364,184199996.0
2005-08-09 10:18:00,0.69364,0.69365,0.69361,0.69365,78699998.0
2005-08-09 10:19:00,0.69369,0.69369,0.69363,0.69365,154200001.0
2005-08-09 10:20:00,0.69365,0.69368,0.69362,0.69368,247900001.0
2005-08-09 10:21:00,0.6936,0.6936,0.6936,0.6936,18400000.0
2005-08-09 10:22:00,0.69358,0.69371,0.69355,0.69371,222699999.0
2005-08-09 10:23:00,0.69374,0.69374,0.69364,0.69364,56000001.0
2005-08-09 10:24:00,0.69356,0.69364,0.69353,0.6936,109099998.0
2005-08-09 10:25:00,0.6936,0.6936,0.69354,0.69359,83800000.0
2005-08-09 10:26:00,0.69356,0.6936,0.69355,0.69357,156900003.0
2005-08-09 10:27:00,0.69364,0.6938,0.69364,0.69377,85299999.0
2005-08-09 10:28:00,0.69369,0.69373,0.69358,0.69368,195399996.0
2005-08-09 10:29:00,0.69365,0.6937,0.69352,0.69369,253100000.0
2005-08-09 10:30:00,0.6937,0.6937,0.69305,0.69305,273300000.0
2005-08-09 10:31:00,0.69298,0.69308,0.69296,0.69296,215700002.0
2005-08-09 10:32:00,0.69302,0.69309,0.69298,0.69308,206099998.0
2005-08-09 10:33:00,0.69317,0.69322,0.69316,0.6932,123000000.0
2005-08-09 10:34:00,0.69335,0.69335,0.69323,0.6933,127000002.0
2005-08-09 10:35:00,0.69339,0.69342,0.6933,0.69335,142299998.0
2005-08-09 10:36:00,0.69334,0.69346,0.69327,0.69346,239099996.0
2005-08-09 10:37:00,0.69349,0.69362,0.69345,0.69362,75699998.0
2005-08-09 10:38:00,0.69361,0.69372,0.69355,0.69372,143700000.0
2005-08-09 10:39:00,0.69357,0.69361,0.69355,0.69355,93200001.0
2005-08-09 10:40:00,0.69351,0.69351,0.69339,0.69339,75600000.0
2005-08-09 10:41:00,0.69341,0.69346,0.69337,0.69344,181500001.0
2005-08-09 10:42:00,0.6934,0.6934,0.69327,0.69328,102800000.0
2005-08-09 10:43:00,0.69332,0.69332,0.69324,0.6933,187000003.0
2005-08-09 10:44:00,0.69327,0.69336,0.69326,0.69336,138099999.0
2005-08-09 10:45:00,0.69343,0.69356,0.69343,0.69354,128500001.0
2005-08-09 10:46:00,0.69346,0.69351,0.69343,0.69348,205700000.0
2005-08-09 10:47:00,0.69348,0.69353,0.69339,0.69339,106699998.0
2005-08-09 10:48:00,0.69349,0.69355,0.69349,0.69355,42799998.0
2005-08-09 10:49:00,0.69369,0.6937,0.6936,0.69361,129900001.0
2005-08-09 10:50:00,0.69358,0.69361,0.69355,0.69355,190400001.0
2005-08-09 10:51:00,0.6936,0.69371,0.6936,0.69371,55499999.0
2005-08-09 10:52:00,0.6937,0.6937,0.69366,0.69366,90800001.0
2005-08-09 10:53:00,0.69364,0.69369,0.69363,0.69363,56899999.0
2005-08-09 10:54:00,0.69363,0.69363,0.69357,0.69358,96500002.0
2005-08-09 10:55:00,0.6936,0.69364,0.69351,0.69361,64000000.0
2005-08-09 10:56:00,0.69353,0.69355,0.69346,0.69354,164199999.0
2005-08-09 10:57:00,0.6935,0.69358,0.6935,0.69356,161399997.0
2005-08-09 10:58:00,0.69351,0.69351,0.69347,0.69347,94400003.0
2005-08-09 10:59:00,0.69344,0.6935,0.69339,0.69344,93000000.0
2005-08-09 11:00:00,0.69342,0.69347,0.69328,0.69328,123799998.0
2005-08-09 11:01:00,0.69328,0.69334,0.69328,0.69334,105499999.0
2005-08-09 11:02:00,0.69341,0.69342,0.69326,0.69336,173100000.0
2005-08-09 11:03:00,0.69332,0.69332,0.69324,0.69324,39400001.0
2005-08-09 11:04:00,0.69324,0.69327,0.69316,0.69327,273900001.0
2005-08-09 11:05:00,0.693,0.69301,0.69297,0.69301,140000002.0
2005-08-09 11:06:00,0.69304,0.69304,0.69297,0.69297,235400000.0
2005-08-09 11:07:00,0.69294,0.69311,0.69294,0.69309,97000000.0
2005-08-09 11:08:00,0.6932,0.6932,0.69315,0.69317,76300000.0
2005-08-09 11:09:00,0.69315,0.6932,0.69315,0.6932,126000000.0
2005-08-09 11:10:00,0.69317,0.69321,0.69316,0.69319,182599998.0
2005-08-09 11:11:00,0.6932,0.6932,0.69316,0.6932,144600000.0
2005-08-09 11:12:00,0.69325,0.69331,0.69324,0.69329,88399999.0
2005-08-09 11:13:00,0.69329,0.69334,0.69328,0.69334,70200000.0
2005-08-09 11:14:00,0.69336,0.69336,0.69327,0.69331,115600001.0
2005-08-09 11:15:00,0.69339,0.69353,0.69339,0.69353,171599998.0
2005-08-09 11:16:00,0.69353,0.69353,0.69344,0.6935,162300000.0
2005-08-09 11:17:00,0.69348,0.69348,0.69337,0.69342,207500000.0
2005-08-09 11:18:00,0.69343,0.69345,0.69336,0.69345,66100001.0
2005-08-09 11:19:00,0.69345,0.69345,0.69331,0.6934,160700001.0
2005-08-09 11:20:00,0.69334,0.69334,0.69324,0.69324,100400000.0
2005-08-09 11:21:00,0.69329,0.69329,0.6932,0.69325,102200002.0
2005-08-09 11:22:00,0.69324,0.69333,0.6932,0.69333,119299998.0
2005-08-09 11:23:00,0.69345,0.69345,0.6934,0.69342,169600002.0
2005-08-09 11:24:00,0.69344,0.69345,0.69334,0.69337,76600001.0
2005-08-09 11:25:00,0.69333,0.69336,0.69333,0.69334,78100000.0
2005-08-09 11:26:00,0.69331,0.69332,0.69326,0.69327,79600002.0
2005-08-09 11:27:00,0.69325,0.69328,0.69324,0.69324,119500002.0
2005-08-09 11:28:00,0.69318,0.69318,0.69307,0.69315,202899999.0
2005-08-09 11:29:00,0.69321,0.69322,0.69313,0.69313,49600000.0
2005-08-09 11:30:00,0.69315,0.69315,0.69308,0.69314,146399999.0
2005-08-09 11:31:00,0.69314,0.69318,0.69311,0.69311,130800002.0
2005-08-09 11:32:00,0.69318,0.69323,0.69316,0.69316,239700000.0
2005-08-09 11:33:00,0.69312,0.69319,0.69312,0.69312,163199999.0
2005-08-09 11:34:00,0.69311,0.69311,0.69298,0.69302,137999998.0
2005-08-09 11:35:00,0.69298,0.69303,0.69297,0.69303,262899998.0
2005-08-09 11:36:00,0.69295,0.69295,0.6928,0.6928,104900000.0
2005-08-09 11:37:00,0.69284,0.69288,0.69284,0.69286,76200000.0
2005-08-09 11:38:00,0.69281,0.69281,0.69273,0.69278,159700003.0
2005-08-09 11:39:00,0.69276,0.69278,0.69269,0.69278,70400001.0
2005-08-09 11:40:00,0.69284,0.69285,0.69276,0.69283,152799997.0
2005-08-09 11:41:00,0.69282,0.69288,0.69282,0.69288,41500000.0
2005-08-09 11:42:00,0.69284,0.69286,0.69282,0.69286,86799997.0
2005-08-09 11:43:00,0.69287,0.69296,0.69285,0.69296,64000000.0
2005-08-09 11:44:00,0.69295,0.69297,0.69287,0.69295,194100000.0
2005-08-09 11:45:00,0.69295,0.69301,0.69292,0.69301,171899999.0
2005-08-09 11:46:00,0.693,0.69306,0.69295,0.69295,177799998.0
2005-08-09 11:47:00,0.69298,0.69306,0.69298,0.69306,64999999.0
2005-08-09 11:48:00,0.69309,0.69328,0.69309,0.69327,149099999.0
2005-08-09 11:49:00,0.69324,0.69331,0.69323,0.69331,151300000.0
2005-08-09 11:50:00,0.6932,0.69333,0.6932,0.69333,148599999.0
2005-08-09 11:51:00,0.69333,0.69333,0.6932,0.6932,175999999.0
2005-08-09 11:52:00,0.69321,0.69321,0.69308,0.69315,135800002.0
2005-08-09 11:53:00,0.69312,0.69318,0.69311,0.69318,186699999.0
2005-08-09 11:54:00,0.6931,0.69312,0.6931,0.6931,55000002.0
2005-08-09 11:55:00,0.69315,0.69315,0.69305,0.6931,178200005.0
2005-08-09 11:56:00,0.69314,0.69325,0.69314,0.69325,114800003.0
2005-08-09 11:57:00,0.69325,0.69325,0.6932,0.69323,159600000.0
2005-08-09 11:58:00,0.69317,0.69317,0.69307,0.69312,151799998.0
2005-08-09 11:59:00,0.69314,0.69332,0.69312,0.69332,60699999.0
2005-08-09 12:00:00,0.69319,0.69335,0.69319,0.69327,261700007.0
2005-08-09 12:01:00,0.69325,0.69325,0.69314,0.69315,233399999.0
2005-08-09 12:02:00,0.69322,0.69322,0.69312,0.69321,193399996.0
2005-08-09 12:03:00,0.6932,0.6932,0.6931,0.69313,100599998.0
2005-08-09 12:04:00,0.69317,0.69322,0.69316,0.6932,151299999.0
2005-08-09 12:05:00,0.69312,0.69312,0.69304,0.69311,105299998.0
2005-08-09 12:06:00,0.69321,0.6935,0.69312,0.69348,76300000.0
2005-08-09 12:07:00,0.69316,0.69317,0.69309,0.69309,137199997.0
2005-08-09 12:08:00,0.69316,0.69316,0.69304,0.69312,108299997.0
2005-08-09 12:09:00,0.69313,0.69313,0.69304,0.69312,217999997.0
2005-08-09 12:10:00,0.69315,0.69323,0.69315,0.69323,178399998.0
2005-08-09 12:11:00,0.69323,0.69324,0.6932,0.69324,130200000.0
2005-08-09 12:12:00,0.69322,0.69324,0.69318,0.69318,180200000.0
2005-08-09 12:13:00,0.69317,0.6932,0.69317,0.69317,51800002.0
2005-08-09 12:14:00,0.6932,0.69326,0.6932,0.69324,103599999.0
2005-08-09 12:15:00,0.69322,0.69322,0.69317,0.69317,91000002.0
2005-08-09 12:16:00,0.6932,0.69326,0.69317,0.69323,169500002.0
2005-08-09 12:17:00,0.69323,0.69323,0.69315,0.6932,179099994.0
2005-08-09 12:18:00,0.69317,0.69337,0.69302,0.69302,200299998.0
2005-08-09 12:19:00,0.69317,0.69317,0.69309,0.6931,135999998.0
2005-08-09 12:20:00,0.69308,0.69308,0.693,0.69303,199299999.0
2005-08-09 12:21:00,0.69303,0.69308,0.69302,0.69302,268000001.0
2005-08-09 12:22:00,0.69305,0.69313,0.69305,0.69307,156800001.0
2005-08-09 12:23:00,0.69302,0.69302,0.69294,0.69296,63599998.0
2005-08-09 12:24:00,0.6929,0.6929,0.69276,0.6928,141200000.0
2005-08-09 12:25:00,0.69278,0.69278,0.69275,0.69276,51899998.0
2005-08-09 12:26:00,0.69274,0.69281,0.69274,0.69277,186300002.0
2005-08-09 12:27:00,0.69278,0.69283,0.69272,0.69272,235600002.0
2005-08-09 12:28:00,0.69274,0.69278,0.69274,0.69277,132500000.0
2005-08-09 12:29:00,0.69281,0.69286,0.69281,0.69282,103000001.0
2005-08-09 12:30:00,0.69277,0.6928,0.69275,0.69277,106900000.0
2005-08-09 12:31:00,0.69278,0.69288,0.69278,0.69282,147700003.0
2005-08-09 12:32:00,0.6928,0.6928,0.69275,0.69275,140700004.0
2005-08-09 12:33:00,0.69274,0.69276,0.69274,0.69276,49000000.0
2005-08-09 12:34:00,0.69273,0.69276,0.69272,0.69275,75800000.0
2005-08-09 12:35:00,0.69273,0.6928,0.69268,0.69276,166300001.0
2005-08-09 12:36:00,0.69277,0.69277,0.69265,0.69265,76500002.0
2005-08-09 12:37:00,0.69273,0.69289,0.69273,0.69289,255900000.0
2005-08-09 12:38:00,0.6929,0.69297,0.69287,0.69288,174799997.0
2005-08-09 12:39:00,0.69292,0.69301,0.69283,0.69301,152799996.0
2005-08-09 12:40:00,0.69299,0.69307,0.69299,0.693,98200001.0
2005-08-09 12:41:00,0.69297,0.69297,0.69288,0.69291,77800001.0
2005-08-09 12:42:00,0.69295,0.69303,0.69292,0.69303,226800000.0
2005-08-09 12:43:00,0.69302,0.69308,0.69299,0.69305,265099996.0
2005-08-09 12:44:00,0.69303,0.69311,0.69303,0.69311,107800003.0
2005-08-09 12:45:00,0.69314,0.6932,0.69311,0.69314,237799999.0
2005-08-09 12:46:00,0.69322,0.69325,0.69307,0.69307,92500000.0
2005-08-09 12:47:00,0.69303,0.69308,0.69303,0.69305,77500001.0
2005-08-09 12:48:00,0.69299,0.69305,0.69299,0.69305,44000001.0
2005-08-09 12:49:00,0.6931,0.69317,0.69307,0.69312,211300001.0
2005-08-09 12:50:00,0.69321,0.69322,0.69315,0.69315,216300002.0
2005-08-09 12:51:00,0.69319,0.6933,0.69319,0.6932,297999994.0
2005-08-09 12:52:00,0.69317,0.69317,0.69307,0.69313,45900000.0
2005-08-09 12:53:00,0.69323,0.69325,0.69311,0.69325,136800002.0
2005-08-09 12:54:00,0.69329,0.6933,0.69324,0.6933,147700002.0
2005-08-09 12:55:00,0.69326,0.69327,0.69316,0.69322,172400000.0
2005-08-09 12:56:00,0.69324,0.69333,0.69324,0.69327,78899997.0
2005-08-09 12:57:00,0.69333,0.6934,0.69333,0.6934,91800002.0
2005-08-09 12:58:00,0.69336,0.69346,0.69336,0.6934,179700001.0
2005-08-09 12:59:00,0.6934,0.69346,0.69337,0.69337,157800001.0
2005-08-09 13:00:00,0.69339,0.69342,0.69337,0.69337,110699999.0
2005-08-09 13:01:00,0.69338,0.69338,0.69333,0.69334,177600001.0
2005-08-09 13:02:00,0.69335,0.6934,0.69335,0.6934,39100000.0
2005-08-09 13:03:00,0.69335,0.69343,0.69335,0.6934,150800000.0
2005-08-09 13:04:00,0.69338,0.69343,0.69334,0.69336,105800003.0
2005-08-09 13:05:00,0.69335,0.69335,0.69332,0.69332,34900001.0
2005-08-09 13:06:00,0.69335,0.69335,0.69327,0.69333,220100004.0
2005-08-09 13:07:00,0.6933,0.6933,0.69319,0.6932,169199998.0
2005-08-09 13:08:00,0.69323,0.69327,0.69322,0.69326,94700001.0
2005-08-09 13:09:00,0.69325,0.69328,0.6932,0.69328,74200001.0
2005-08-09 13:10:00,0.69323,0.69329,0.69323,0.69329,150999994.0
2005-08-09 13:11:00,0.69333,0.69333,0.69323,0.69323,116400000.0
2005-08-09 13:12:00,0.69331,0.69334,0.69331,0.69334,12600000.0
2005-08-09 13:13:00,0.69338,0.69342,0.69337,0.69338,161999998.0
2005-08-09 13:14:00,0.69338,0.69344,0.69334,0.69337,131699998.0
2005-08-09 13:15:00,0.6933,0.69338,0.6933,0.69335,74099998.0
2005-08-09 13:16:00,0.69332,0.69335,0.69332,0.69333,172699999.0
2005-08-09 13:17:00,0.69338,0.69338,0.6933,0.69335,194000001.0
2005-08-09 13:18:00,0.6933,0.69336,0.6933,0.69332,126999997.0
2005-08-09 13:19:00,0.69322,0.69357,0.69316,0.69356,117900000.0
2005-08-09 13:20:00,0.69329,0.69337,0.69329,0.6933,70100001.0
2005-08-09 13:21:00,0.69325,0.6933,0.69325,0.6933,65400002.0
2005-08-09 13:22:00,0.69325,0.69325,0.69325,0.69325,48000000.0
2005-08-09 13:23:00,0.69325,0.6933,0.69325,0.6933,114799998.0
2005-08-09 13:24:00,0.69328,0.69336,0.69328,0.69336,155300005.0
2005-08-09 13:25:00,0.6933,0.6933,0.69325,0.69325,175699999.0
2005-08-09 13:26:00,0.69313,0.69356,0.6931,0.6935,274000000.0
2005-08-09 13:27:00,0.69328,0.69332,0.69322,0.69327,178900001.0
2005-08-09 13:28:00,0.69322,0.69327,0.69322,0.69323,72699999.0
2005-08-09 13:29:00,0.69324,0.69328,0.69319,0.69322,296600001.0
2005-08-09 13:30:00,0.69324,0.69324,0.69317,0.69322,155900002.0
2005-08-09 13:31:00,0.69323,0.69325,0.6932,0.69323,108499999.0
2005-08-09 13:32:00,0.69324,0.69324,0.69317,0.69319,70299998.0
2005-08-09 13:33:00,0.6932,0.69321,0.69305,0.69305,128499997.0
2005-08-09 13:34:00,0.69305,0.69305,0.69296,0.693,168800002.0
2005-08-09 13:35:00,0.69303,0.69311,0.69297,0.69297,65499999.0
2005-08-09 13:36:00,0.69308,0.69308,0.693,0.69305,138499999.0
2005-08-09 13:37:00,0.69308,0.69318,0.69308,0.69315,136900000.0
2005-08-09 13:38:00,0.69314,0.69315,0.69314,0.69315,9500000.0
2005-08-09 13:39:00,0.69315,0.6932,0.69311,0.69312,194400001.0
2005-08-09 13:40:00,0.6931,0.69319,0.6931,0.69319,26200000.0
2005-08-09 13:41:00,0.69318,0.69318,0.69315,0.69315,94000000.0
2005-08-09 13:42:00,0.6932,0.6932,0.69315,0.69317,185400003.0
2005-08-09 13:43:00,0.69315,0.69326,0.69315,0.69322,171900002.0
2005-08-09 13:44:00,0.69326,0.69328,0.69319,0.69322,132100003.0
2005-08-09 13:45:00,0.69323,0.69326,0.69319,0.69321,132299999.0
2005-08-09 13:46:00,0.69323,0.69325,0.6932,0.69322,186200002.0
2005-08-09 13:47:00,0.69325,0.69328,0.69322,0.69325,157799997.0
2005-08-09 13:48:00,0.69325,0.69325,0.69317,0.69322,159400003.0
2005-08-09 13:49:00,0.69325,0.69325,0.69318,0.69322,70899999.0
2005-08-09 13:50:00,0.69321,0.69334,0.69321,0.69325,294599995.0
2005-08-09 13:51:00,0.6932,0.69324,0.69313,0.6932,174500002.0
2005-08-09 13:52:00,0.69317,0.69317,0.69314,0.69314,117699999.0
2005-08-09 13:53:00,0.69323,0.69325,0.69313,0.69317,251999998.0
2005-08-09 13:54:00,0.69312,0.69318,0.69312,0.69313,200100001.0
2005-08-09 13:55:00,0.6931,0.69313,0.69309,0.69313,92299998.0
2005-08-09 13:56:00,0.69312,0.6932,0.69312,0.69316,105300002.0
2005-08-09 13:57:00,0.6931,0.69312,0.6931,0.6931,87800000.0
2005-08-09 13:58:00,0.69314,0.69323,0.69314,0.69323,115000003.0
2005-08-09 13:59:00,0.6932,0.6932,0.69317,0.6932,78500002.0
2005-08-09 14:00:00,0.69317,0.69325,0.69314,0.69325,236999999.0
2005-08-09 14:01:00,0.69325,0.69325,0.69318,0.69322,194800000.0
2005-08-09 14:02:00,0.69323,0.69328,0.6932,0.69328,91000000.0
2005-08-09 14:03:00,0.69319,0.69322,0.69318,0.69322,78900002.0
2005-08-09 14:04:00,0.69321,0.69321,0.69312,0.69315,81300001.0
2005-08-09 14:05:00,0.69305,0.69305,0.69299,0.69299,78000002.0
2005-08-09 14:06:00,0.69305,0.69308,0.69297,0.69308,151100001.0
2005-08-09 14:07:00,0.69307,0.69313,0.69303,0.69305,119500001.0
2005-08-09 14:08:00,0.69304,0.69304,0.69301,0.69301,24600001.0
2005-08-09 14:09:00,0.69291,0.69295,0.69288,0.69295,99400001.0
2005-08-09 14:10:00,0.69295,0.69295,0.69283,0.69291,243099995.0
2005-08-09 14:11:00,0.69288,0.69288,0.69279,0.6928,188300003.0
2005-08-09 14:12:00,0.69287,0.69287,0.69284,0.69284,171600002.0
2005-08-09 14:13:00,0.69286,0.69286,0.6928,0.69285,129700001.0
2005-08-09 14:14:00,0.69273,0.69279,0.69269,0.69277,114900001.0
2005-08-09 14:15:00,0.69286,0.69288,0.69275,0.69281,298599996.0
2005-08-09 14:16:00,0.69283,0.69283,0.69281,0.69282,101999999.0
2005-08-09 14:17:00,0.6928,0.6929,0.6928,0.69287,115199999.0
2005-08-09 14:18:00,0.69284,0.69288,0.69277,0.69288,199299997.0
2005-08-09 14:19:00,0.69281,0.69281,0.69281,0.69281,13500000.0
2005-08-09 14:20:00,0.69279,0.69289,0.69278,0.69285,215400002.0
2005-08-09 14:21:00,0.69285,0.69287,0.69282,0.69285,165900000.0
2005-08-09 14:22:00,0.69283,0.69291,0.69283,0.69286,69600001.0
2005-08-09 14:23:00,0.69285,0.69285,0.69279,0.6928,191600000.0
2005-08-09 14:24:00,0.6928,0.69282,0.69264,0.69264,201799998.0
2005-08-09 14:25:00,0.69271,0.69272,0.69262,0.6927,225699998.0
2005-08-09 14:26:00,0.69269,0.69271,0.69258,0.6926,160399998.0
2005-08-09 14:27:00,0.69265,0.69272,0.69261,0.69272,251500004.0
2005-08-09 14:28:00,0.69275,0.69275,0.69275,0.69275,73400001.0
2005-08-09 14:29:00,0.69275,0.69275,0.69275,0.69275,16800000.0
2005-08-09 14:30:00,0.69268,0.69278,0.69268,0.69278,48700000.0
2005-08-09 14:31:00,0.69279,0.69284,0.69275,0.69277,149399998.0
2005-08-09 14:32:00,0.69282,0.69287,0.6928,0.69285,218399999.0
2005-08-09 14:33:00,0.69282,0.69287,0.6928,0.6928,35400000.0
2005-08-09 14:34:00,0.69284,0.69284,0.69276,0.6928,110700000.0
2005-08-09 14:35:00,0.69284,0.69291,0.69284,0.69284,64000000.0
2005-08-09 14:36:00,0.69285,0.69285,0.6928,0.69283,172999999.0
2005-08-09 14:37:00,0.69283,0.69283,0.6928,0.6928,159599999.0
2005-08-09 14:38:00,0.69283,0.69283,0.69273,0.6928,171600000.0
2005-08-09 14:39:00,0.69279,0.69279,0.69268,0.69271,213299997.0
2005-08-09 14:40:00,0.69271,0.69273,0.69264,0.69272,205099998.0
2005-08-09 14:41:00,0.69273,0.69273,0.6926,0.6926,102200002.0
2005-08-09 14:42:00,0.69258,0.69261,0.69255,0.69261,176599998.0
2005-08-09 14:43:00,0.69253,0.69253,0.69246,0.6925,184799997.0
2005-08-09 14:44:00,0.69247,0.69255,0.6924,0.69255,86999999.0
2005-08-09 14:45:00,0.69255,0.69255,0.6925,0.69253,228499997.0
2005-08-09 14:46:00,0.69257,0.69257,0.69253,0.69255,133599999.0
2005-08-09 14:47:00,0.6925,0.6925,0.69249,0.69249,18400000.0
2005-08-09 14:48:00,0.69244,0.69244,0.69241,0.69241,11200000.0
2005-08-09 14:49:00,0.69232,0.69232,0.69223,0.69223,186199997.0
2005-08-09 14:50:00,0.69214,0.69216,0.69201,0.69207,206200003.0
2005-08-09 14:51:00,0.692,0.69215,0.692,0.69213,188400001.0
2005-08-09 14:52:00,0.6921,0.6921,0.69205,0.6921,122099999.0
2005-08-09 14:53:00,0.69202,0.69206,0.692,0.69202,259800003.0
2005-08-09 14:54:00,0.692,0.69206,0.69195,0.69195,247499999.0
2005-08-09 14:55:00,0.69195,0.69201,0.69189,0.69201,129899999.0
2005-08-09 14:56:00,0.69198,0.692,0.69191,0.69193,145299997.0
2005-08-09 14:57:00,0.69194,0.69195,0.6919,0.6919,90199999.0
2005-08-09 14:58:00,0.69195,0.69195,0.69191,0.69195,160000000.0
2005-08-09 14:59:00,0.69192,0.69198,0.69192,0.69198,181200000.0
2005-08-09 15:00:00,0.69199,0.69205,0.69198,0.69205,123100000.0
2005-08-09 15:01:00,0.69197,0.69197,0.69186,0.69192,101500003.0
2005-08-09 15:02:00,0.69192,0.69192,0.69184,0.69186,142600001.0
2005-08-09 15:03:00,0.69187,0.69189,0.69181,0.69181,186600000.0
2005-08-09 15:04:00,0.6918,0.69192,0.6918,0.6919,118799998.0
2005-08-09 15:05:00,0.69182,0.69188,0.69182,0.69185,112600000.0
2005-08-09 15:06:00,0.69181,0.69181,0.69174,0.6918,106800001.0
2005-08-09 15:07:00,0.69181,0.69181,0.6917,0.69175,122099999.0
2005-08-09 15:08:00,0.69174,0.6918,0.69174,0.69178,144300003.0
2005-08-09 15:09:00,0.69185,0.69189,0.69178,0.69178,50400001.0
2005-08-09 15:10:00,0.69179,0.69186,0.69179,0.6918,61299999.0
2005-08-09 15:11:00,0.69183,0.69183,0.69176,0.6918,194400002.0
2005-08-09 15:12:00,0.69177,0.69177,0.69174,0.69177,87700002.0
2005-08-09 15:13:00,0.69175,0.69179,0.69172,0.69172,237500004.0
2005-08-09 15:14:00,0.69175,0.69175,0.69165,0.69165,61700000.0
2005-08-09 15:15:00,0.69158,0.69158,0.69152,0.69157,102300001.0
2005-08-09 15:16:00,0.69156,0.69163,0.69155,0.69161,149700000.0
2005-08-09 15:17:00,0.69163,0.69163,0.69157,0.69157,86800003.0
2005-08-09 15:18:00,0.69154,0.69162,0.69154,0.6916,235200001.0
2005-08-09 15:19:00,0.69156,0.69166,0.69156,0.69162,231699996.0
2005-08-09 15:20:00,0.69162,0.69164,0.69157,0.69157,225600001.0
2005-08-09 15:21:00,0.69161,0.69166,0.69161,0.69166,100400001.0
2005-08-09 15:22:00,0.69169,0.69173,0.69169,0.69172,87800001.0
2005-08-09 15:23:00,0.69163,0.69173,0.69163,0.69172,111700003.0
2005-08-09 15:24:00,0.69174,0.69179,0.69174,0.69179,65200001.0
2005-08-09 15:25:00,0.69175,0.69175,0.6917,0.69175,141599999.0
2005-08-09 15:26:00,0.69173,0.69173,0.69157,0.69164,67900001.0
2005-08-09 15:27:00,0.69164,0.69172,0.69164,0.69169,79200001.0
2005-08-09 15:28:00,0.69173,0.6918,0.69173,0.6918,19500000.0
2005-08-09 15:29:00,0.69182,0.69184,0.69177,0.69184,136999998.0
2005-08-09 15:30:00,0.69188,0.69192,0.69185,0.69185,101599999.0
2005-08-09 15:31:00,0.69181,0.69184,0.6918,0.69184,58900002.0
2005-08-09 15:32:00,0.69181,0.69181,0.6918,0.6918,20899999.0
2005-08-09 15:33:00,0.69178,0.69178,0.69172,0.69172,156500003.0
2005-08-09 15:34:00,0.69179,0.69179,0.69163,0.69163,108200000.0
2005-08-09 15:35:00,0.69174,0.69175,0.69171,0.69171,157199999.0
2005-08-09 15:36:00,0.69172,0.69175,0.69169,0.69171,211700001.0
2005-08-09 15:37:00,0.69172,0.6918,0.69171,0.69171,79700000.0
2005-08-09 15:38:00,0.69172,0.69172,0.69168,0.69168,40700002.0
2005-08-09 15:39:00,0.69165,0.69165,0.69163,0.69163,99400002.0
2005-08-09 15:40:00,0.6917,0.6917,0.69163,0.69163,80000001.0
2005-08-09 15:41:00,0.69158,0.69158,0.69142,0.69142,101399999.0
2005-08-09 15:42:00,0.69146,0.69155,0.69145,0.69155,185900003.0
2005-08-09 15:43:00,0.6915,0.69161,0.6915,0.69161,141800000.0
2005-08-09 15:44:00,0.69167,0.69169,0.69158,0.69164,206800000.0
2005-08-09 15:45:00,0.69168,0.69169,0.69168,0.69169,43800002.0
2005-08-09 15:46:00,0.6917,0.6917,0.69162,0.69162,131099999.0
2005-08-09 15:47:00,0.69163,0.69163,0.69154,0.69154,250499998.0
2005-08-09 15:48:00,0.69156,0.6916,0.69153,0.6916,124700000.0
2005-08-09 15:49:00,0.69165,0.69173,0.69165,0.69169,131800000.0
2005-08-09 15:50:00,0.69174,0.69177,0.6917,0.6917,155700000.0
2005-08-09 15:51:00,0.6918,0.6918,0.69177,0.6918,77499999.0
2005-08-09 15:52:00,0.69173,0.69182,0.69173,0.69177,90399998.0
2005-08-09 15:53:00,0.69176,0.6918,0.69175,0.69176,94199999.0
2005-08-09 15:54:00,0.69173,0.69175,0.69165,0.6917,118399999.0
2005-08-09 15:55:00,0.69172,0.69175,0.69172,0.69173,82799998.0
2005-08-09 15:56:00,0.69175,0.69175,0.6917,0.69172,99300000.0
2005-08-09 15:57:00,0.69173,0.69178,0.69173,0.69178,73400002.0
2005-08-09 15:58:00,0.69172,0.69178,0.69172,0.69175,122900000.0
2005-08-09 15:59:00,0.69169,0.69169,0.69165,0.69165,66199999.0
2005-08-09 16:00:00,0.69168,0.69171,0.69158,0.69163,169600004.0
2005-08-09 16:01:00,0.69163,0.69169,0.6916,0.69162,228500000.0
2005-08-09 16:02:00,0.69172,0.69178,0.69171,0.69178,106200001.0
2005-08-09 16:03:00,0.69175,0.69186,0.69175,0.69185,37600000.0
2005-08-09 16:04:00,0.69186,0.69186,0.69174,0.69181,99299999.0
2005-08-09 16:05:00,0.69178,0.69191,0.69178,0.69182,123400002.0
2005-08-09 16:06:00,0.69183,0.69184,0.69179,0.69184,158399998.0
2005-08-09 16:07:00,0.69186,0.69186,0.69175,0.69178,150300003.0
2005-08-09 16:08:00,0.69181,0.69187,0.6918,0.69182,186300002.0
2005-08-09 16:09:00,0.69189,0.69191,0.69189,0.69191,43900002.0
2005-08-09 16:10:00,0.69193,0.69198,0.69193,0.69198,129599999.0
2005-08-09 16:11:00,0.69196,0.69196,0.69185,0.69192,125299999.0
2005-08-09 16:12:00,0.6919,0.69191,0.69188,0.69191,193999998.0
2005-08-09 16:13:00,0.69196,0.69196,0.69178,0.69188,217299993.0
2005-08-09 16:14:00,0.69192,0.69198,0.69192,0.69197,111599998.0
2005-08-09 16:15:00,0.6919,0.69195,0.6919,0.69195,73000002.0
2005-08-09 16:16:00,0.6919,0.69193,0.6919,0.69193,36600000.0
2005-08-09 16:17:00,0.69188,0.69197,0.69188,0.69193,47599999.0
2005-08-09 16:18:00,0.69197,0.69198,0.69197,0.69198,47000000.0
2005-08-09 16:19:00,0.69198,0.69201,0.69194,0.69201,78100000.0
2005-08-09 16:20:00,0.692,0.692,0.69198,0.692,62500001.0
2005-08-09 16:21:00,0.69203,0.69208,0.69197,0.69201,79500000.0
2005-08-09 16:22:00,0.69202,0.69202,0.69195,0.69195,52699998.0
2005-08-09 16:23:00,0.69201,0.69201,0.69197,0.69197,54900000.0
2005-08-09 16:24:00,0.69196,0.692,0.69194,0.69198,179399995.0
2005-08-09 16:25:00,0.69196,0.69198,0.69188,0.69198,61700001.0
2005-08-09 16:26:00,0.69195,0.69195,0.6919,0.69195,49200002.0
2005-08-09 16:27:00,0.69189,0.69192,0.69184,0.69184,291599996.0
2005-08-09 16:28:00,0.69183,0.6919,0.69183,0.69189,44000002.0
2005-08-09 16:29:00,0.69188,0.69188,0.69184,0.69188,62100000.0
2005-08-09 16:30:00,0.69187,0.69188,0.6918,0.69186,155900000.0
2005-08-09 16:31:00,0.69183,0.69191,0.69183,0.69185,211200002.0
2005-08-09 16:32:00,0.69182,0.69187,0.69181,0.69181,143699997.0
2005-08-09 16:33:00,0.69179,0.69185,0.69173,0.69185,161399998.0
2005-08-09 16:34:00,0.69183,0.69183,0.69175,0.69175,21000000.0
2005-08-09 16:35:00,0.69182,0.69183,0.69176,0.69179,127800000.0
2005-08-09 16:36:00,0.69175,0.69182,0.69175,0.69177,72400003.0
2005-08-09 16:37:00,0.69177,0.69182,0.69177,0.69177,68899997.0
2005-08-09 16:38:00,0.6918,0.69182,0.69177,0.69177,113000001.0
2005-08-09 16:39:00,0.69176,0.69176,0.69175,0.69176,8000000.0
2005-08-09 16:40:00,0.69172,0.69172,0.6917,0.69172,62400000.0
2005-08-09 16:41:00,0.6917,0.6918,0.6917,0.69172,76600001.0
2005-08-09 16:42:00,0.69165,0.69169,0.69161,0.69169,269100001.0
2005-08-09 16:43:00,0.69164,0.69171,0.69164,0.69171,128099999.0
2005-08-09 16:44:00,0.69166,0.69174,0.69166,0.69174,185100003.0
2005-08-09 16:45:00,0.6917,0.69173,0.6917,0.69173,110200002.0
2005-08-09 16:46:00,0.69174,0.69176,0.69171,0.69175,295500004.0
2005-08-09 16:47:00,0.69173,0.69175,0.69172,0.69172,54200001.0
2005-08-09 16:48:00,0.69175,0.69175,0.6917,0.69172,119699998.0
2005-08-09 16:49:00,0.69167,0.69172,0.69165,0.69165,71400001.0
2005-08-09 16:50:00,0.69172,0.6918,0.69172,0.69173,73900001.0
2005-08-09 16:51:00,0.6917,0.69172,0.6917,0.69172,174100005.0
2005-08-09 16:52:00,0.69175,0.69178,0.6917,0.69173,110099999.0
2005-08-09 16:53:00,0.69174,0.69174,0.69165,0.69167,185099998.0
2005-08-09 16:54:00,0.69163,0.69169,0.69161,0.69167,101500001.0
2005-08-09 16:55:00,0.69173,0.69173,0.69169,0.69169,34500001.0
2005-08-09 16:56:00,0.69168,0.69177,0.69168,0.69172,105500003.0
2005-08-09 16:57:00,0.69175,0.69175,0.69171,0.69173,110600001.0
2005-08-09 16:58:00,0.69166,0.6917,0.69161,0.6917,105199999.0
2005-08-09 16:59:00,0.69166,0.69166,0.69164,0.69164,65500000.0
2005-08-09 17:00:00,0.69164,0.69168,0.69164,0.69164,90899999.0
2005-08-09 17:01:00,0.69165,0.69165,0.69161,0.69161,241400004.0
2005-08-09 17:02:00,0.69162,0.69164,0.6916,0.69161,231399996.0
2005-08-09 17:03:00,0.69162,0.69165,0.69157,0.6916,212699998.0
2005-08-09 17:04:00,0.69168,0.69173,0.69162,0.6917,116899998.0
2005-08-09 17:05:00,0.69179,0.69194,0.69179,0.69186,168400003.0
2005-08-09 17:06:00,0.69186,0.69203,0.69182,0.69201,183900003.0
2005-08-09 17:07:00,0.69198,0.69213,0.69197,0.69213,160200000.0
2005-08-09 17:08:00,0.69209,0.69209,0.69201,0.69205,161299999.0
2005-08-09 17:09:00,0.69202,0.69206,0.69199,0.69203,178600001.0
2005-08-09 17:10:00,0.69207,0.69213,0.69204,0.69213,116200001.0
2005-08-09 17:11:00,0.69207,0.69217,0.69206,0.69217,86100001.0
2005-08-09 17:12:00,0.69222,0.69223,0.69222,0.69223,20800000.0
2005-08-09 17:13:00,0.69226,0.6923,0.69217,0.69227,139000003.0
2005-08-09 17:14:00,0.69225,0.6923,0.69222,0.6923,105599999.0
2005-08-09 17:15:00,0.69229,0.6923,0.69223,0.69223,140699997.0
2005-08-09 17:16:00,0.69225,0.69227,0.6922,0.69222,142000003.0
2005-08-09 17:17:00,0.6922,0.69227,0.6922,0.69224,121000002.0
2005-08-09 17:18:00,0.69223,0.69229,0.69223,0.69229,36700000.0
2005-08-09 17:19:00,0.69232,0.69236,0.69226,0.69226,137800000.0
2005-08-09 17:20:00,0.69228,0.69228,0.6921,0.6921,139100002.0
2005-08-09 17:21:00,0.69213,0.69213,0.69205,0.69205,127700001.0
2005-08-09 17:22:00,0.69202,0.69211,0.692,0.69205,130100001.0
2005-08-09 17:23:00,0.69205,0.69211,0.69205,0.69205,254499997.0
2005-08-09 17:24:00,0.6921,0.69214,0.69202,0.69205,72700001.0
2005-08-09 17:25:00,0.692,0.69205,0.692,0.69202,131600000.0
2005-08-09 17:26:00,0.69204,0.69209,0.69203,0.69203,117700002.0
2005-08-09 17:27:00,0.69204,0.69209,0.69204,0.69206,188100007.0
2005-08-09 17:28:00,0.69208,0.69209,0.69204,0.69209,109700001.0
2005-08-09 17:29:00,0.69206,0.69206,0.69199,0.69199,25599999.0
2005-08-09 17:30:00,0.69198,0.69198,0.69189,0.6919,125200000.0
2005-08-09 17:31:00,0.69189,0.69191,0.69183,0.69188,97199998.0
2005-08-09 17:32:00,0.69191,0.69194,0.69183,0.69187,86299998.0
2005-08-09 17:33:00,0.69192,0.69198,0.6919,0.69192,101300000.0
2005-08-09 17:34:00,0.69193,0.69201,0.69193,0.69197,100200001.0
2005-08-09 17:35:00,0.69201,0.69203,0.69198,0.692,161300001.0
2005-08-09 17:36:00,0.69197,0.69206,0.69197,0.69203,115500004.0
2005-08-09 17:37:00,0.69201,0.69203,0.69197,0.69197,145899999.0
2005-08-09 17:38:00,0.69193,0.69208,0.69193,0.69208,117999997.0
2005-08-09 17:39:00,0.69207,0.69211,0.69197,0.69197,77100000.0
2005-08-09 17:40:00,0.69195,0.692,0.69195,0.69196,231899998.0
2005-08-09 17:41:00,0.6919,0.69201,0.6919,0.69201,25600000.0
2005-08-09 17:42:00,0.692,0.69203,0.69195,0.69195,128700003.0
2005-08-09 17:43:00,0.69198,0.69198,0.69193,0.69196,110299998.0
2005-08-09 17:44:00,0.69197,0.69203,0.69197,0.69203,81299999.0
2005-08-09 17:45:00,0.69199,0.69199,0.69189,0.69189,154700002.0
2005-08-09 17:46:00,0.69192,0.69194,0.6919,0.69192,188299996.0
2005-08-09 17:47:00,0.69188,0.69195,0.69188,0.69195,122200001.0
2005-08-09 17:48:00,0.69191,0.69193,0.69187,0.69187,119300000.0
2005-08-09 17:49:00,0.6919,0.6919,0.69183,0.6919,193600002.0
2005-08-09 17:50:00,0.69183,0.6919,0.69183,0.6919,30300000.0
2005-08-09 17:51:00,0.6919,0.69195,0.69187,0.69187,129099999.0
2005-08-09 17:52:00,0.69192,0.69194,0.69192,0.69194,28200001.0
2005-08-09 17:53:00,0.69191,0.69193,0.6919,0.6919,129899999.0
2005-08-09 17:54:00,0.69193,0.69193,0.69183,0.6919,103700001.0
2005-08-09 17:55:00,0.69188,0.6919,0.69188,0.6919,95799999.0
2005-08-09 17:56:00,0.69188,0.6919,0.69185,0.6919,134099999.0
2005-08-09 17:57:00,0.69183,0.69183,0.69177,0.69177,9600000.0
2005-08-09 17:58:00,0.69176,0.69177,0.69169,0.69169,123900002.0
2005-08-09 17:59:00,0.69172,0.6918,0.69172,0.69174,221400003.0
2005-08-09 18:00:00,0.69172,0.69174,0.69168,0.69171,101200002.0
2005-08-09 18:01:00,0.69172,0.69179,0.69171,0.69172,1205899996.0
2005-08-09 18:02:00,0.69173,0.69175,0.6917,0.6917,1515099999.0
2005-08-09 18:03:00,0.6917,0.6918,0.6917,0.69172,1814100011.0
2005-08-09 18:04:00,0.69168,0.69176,0.69164,0.69176,825099986.0
2005-08-09 18:05:00,0.69172,0.69174,0.69165,0.69168,1128899996.0
2005-08-09 18:06:00,0.69168,0.69171,0.69163,0.69168,1786599992.0
2005-08-09 18:07:00,0.6917,0.69172,0.69165,0.69168,2078200003.0
2005-08-09 18:08:00,0.6915,0.6916,0.6915,0.6916,798799992.0
2005-08-09 18:09:00,0.69168,0.69173,0.69163,0.69163,798799992.0
2005-08-09 18:10:00,0.69165,0.69173,0.69161,0.69161,1101699991.0
2005-08-09 18:11:00,0.6916,0.69171,0.6916,0.69171,1324499994.0
2005-08-09 18:12:00,0.69169,0.69169,0.6916,0.6916,936800000.0
2005-08-09 18:13:00,0.69162,0.69169,0.69162,0.69163,1015100004.0
2005-08-09 18:14:00,0.69167,0.69174,0.69163,0.69166,1541600004.0
2005-08-09 18:15:00,0.69169,0.69173,0.69163,0.69168,1648500000.0
2005-08-09 18:16:00,0.69169,0.69169,0.69161,0.69162,950400005.0
2005-08-09 18:17:00,0.69163,0.69169,0.69163,0.69167,708399998.0
2005-08-09 18:18:00,0.69166,0.69166,0.69147,0.69164,864399996.0
2005-08-09 18:19:00,0.69157,0.69167,0.69157,0.69161,825400004.0
2005-08-09 18:20:00,0.69155,0.69166,0.69155,0.69166,624099999.0
2005-08-09 18:21:00,0.69165,0.69165,0.69157,0.6916,1272500003.0
2005-08-09 18:22:00,0.69163,0.69167,0.69159,0.6916,1148099998.0
2005-08-09 18:23:00,0.6916,0.69166,0.69157,0.6916,1123699990.0
2005-08-09 18:24:00,0.69153,0.69161,0.69151,0.69157,1033599999.0
2005-08-09 18:25:00,0.69189,0.69195,0.69153,0.69182,1234999991.0
2005-08-09 18:26:00,0.69158,0.6916,0.69151,0.69159,1188300002.0
2005-08-09 18:27:00,0.69161,0.69169,0.69161,0.69166,558300007.0
2005-08-09 18:28:00,0.69168,0.6917,0.69165,0.6917,637599993.0
2005-08-09 18:29:00,0.69165,0.69168,0.6916,0.69165,875999994.0
2005-08-09 18:30:00,0.69167,0.69173,0.69166,0.69173,706999995.0
2005-08-09 18:31:00,0.6917,0.69171,0.69161,0.69168,519800002.0
2005-08-09 18:32:00,0.69169,0.69169,0.69158,0.6916,867399998.0
2005-08-09 18:33:00,0.69163,0.69168,0.69158,0.69161,970700007.0
2005-08-09 18:34:00,0.69165,0.69169,0.69156,0.69166,953100000.0
2005-08-09 18:35:00,0.69168,0.69168,0.69161,0.69167,326599997.0
2005-08-09 18:36:00,0.69165,0.69165,0.6916,0.69165,200399999.0
2005-08-09 18:37:00,0.69163,0.69165,0.69158,0.69161,282599999.0
2005-08-09 18:38:00,0.69158,0.69163,0.69157,0.69157,259200001.0
2005-08-09 18:39:00,0.69161,0.69165,0.6916,0.69162,407100002.0
2005-08-09 18:40:00,0.69162,0.69166,0.69158,0.69158,310600002.0
2005-08-09 18:41:00,0.69157,0.69165,0.69152,0.69156,595200000.0
2005-08-09 18:42:00,0.69148,0.69154,0.69145,0.6915,525300003.0
2005-08-09 18:43:00,0.69144,0.69147,0.69139,0.69147,338400000.0
2005-08-09 18:44:00,0.6915,0.69153,0.69145,0.69148,749699999.0
2005-08-09 18:45:00,0.6915,0.69155,0.69148,0.69149,370899999.0
2005-08-09 18:46:00,0.69158,0.69158,0.69152,0.69155,135599999.0
2005-08-09 18:47:00,0.69156,0.69156,0.69148,0.69153,269299996.0
2005-08-09 18:48:00,0.69152,0.69156,0.69146,0.69152,419899999.0
2005-08-09 18:49:00,0.69145,0.69153,0.69145,0.69153,173999999.0
2005-08-09 18:50:00,0.69148,0.69156,0.69147,0.69156,202399998.0
2005-08-09 18:51:00,0.69156,0.69156,0.69145,0.69145,337499995.0
2005-08-09 18:52:00,0.69149,0.69154,0.69148,0.6915,305700001.0
2005-08-09 18:53:00,0.6915,0.69152,0.69142,0.69142,791799999.0
2005-08-09 18:54:00,0.69148,0.69154,0.69146,0.69154,283599996.0
2005-08-09 18:55:00,0.69152,0.69153,0.69145,0.69148,504200003.0
2005-08-09 18:56:00,0.69149,0.69162,0.69149,0.69158,382099996.0
2005-08-09 18:57:00,0.6916,0.69165,0.69159,0.69159,252400000.0
2005-08-09 18:58:00,0.69156,0.69173,0.69156,0.69162,764399993.0
2005-08-09 18:59:00,0.6916,0.6917,0.6916,0.69165,718700001.0
2005-08-09 19:00:00,0.69165,0.69175,0.69165,0.69171,369200000.0
2005-08-09 19:01:00,0.6917,0.6917,0.6917,0.6917,124400000.0
2005-08-09 19:02:00,0.69172,0.69177,0.69171,0.69175,536700005.0
2005-08-09 19:03:00,0.69173,0.69178,0.69169,0.69172,550699996.0
2005-08-09 19:04:00,0.6915,0.69208,0.6915,0.692,378099998.0
2005-08-09 19:05:00,0.69171,0.69175,0.69167,0.6917,643600005.0
2005-08-09 19:06:00,0.69162,0.69173,0.69162,0.69167,750299998.0
2005-08-09 19:07:00,0.69173,0.69179,0.69171,0.69172,320399992.0
2005-08-09 19:08:00,0.69176,0.69176,0.69168,0.69168,849400004.0
2005-08-09 19:09:00,0.6917,0.69178,0.6917,0.69178,605299998.0
2005-08-09 19:10:00,0.69185,0.69205,0.6917,0.69203,325500001.0
2005-08-09 19:11:00,0.69172,0.69178,0.6917,0.69178,146199997.0
2005-08-09 19:12:00,0.69175,0.69175,0.69169,0.6917,226500003.0
2005-08-09 19:13:00,0.6917,0.69176,0.6917,0.69172,404200008.0
2005-08-09 19:14:00,0.69173,0.69178,0.6917,0.69173,289299999.0
2005-08-09 19:15:00,0.69173,0.69178,0.69167,0.69172,680199998.0
2005-08-09 19:16:00,0.69175,0.69175,0.69175,0.69175,235400001.0
2005-08-09 19:17:00,0.69175,0.69175,0.69175,0.69175,434299996.0
2005-08-09 19:18:00,0.69175,0.69182,0.69175,0.69182,397799996.0
2005-08-09 19:19:00,0.69182,0.69191,0.69182,0.69188,469600001.0
2005-08-09 19:20:00,0.69185,0.69185,0.69177,0.69177,260499999.0
2005-08-09 19:21:00,0.69182,0.69182,0.69174,0.69182,466700003.0
2005-08-09 19:22:00,0.69185,0.69188,0.6918,0.69181,349700000.0
2005-08-09 19:23:00,0.692,0.69209,0.69186,0.69202,470100000.0
2005-08-09 19:24:00,0.6918,0.69183,0.6918,0.69183,180700002.0
2005-08-09 19:25:00,0.69184,0.6919,0.69178,0.6918,145800004.0
2005-08-09 19:26:00,0.6918,0.69185,0.69176,0.69177,551800001.0
2005-08-09 19:27:00,0.69177,0.6918,0.69175,0.6918,749099988.0
2005-08-09 19:28:00,0.69168,0.69208,0.69168,0.69208,417300005.0
2005-08-09 19:29:00,0.69178,0.69178,0.69166,0.69175,420200005.0
2005-08-09 19:30:00,0.69202,0.6921,0.69171,0.69199,830900004.0
2005-08-09 19:31:00,0.69172,0.69178,0.6917,0.69175,808799993.0
2005-08-09 19:32:00,0.69178,0.69182,0.69175,0.69182,479000003.0
2005-08-09 19:33:00,0.69178,0.6918,0.69175,0.69178,281900001.0
2005-08-09 19:34:00,0.69179,0.69188,0.69179,0.69188,582500008.0
2005-08-09 19:35:00,0.69217,0.69228,0.69193,0.69199,485400001.0
2005-08-09 19:36:00,0.69193,0.69193,0.69185,0.6919,523000007.0
2005-08-09 19:37:00,0.6921,0.69229,0.69182,0.6919,264700001.0
2005-08-09 19:38:00,0.6919,0.69193,0.69183,0.69183,350799999.0
2005-08-09 19:39:00,0.69201,0.69222,0.69191,0.69205,801200000.0
2005-08-09 19:40:00,0.69178,0.69188,0.69178,0.69181,639400003.0
2005-08-09 19:41:00,0.69181,0.69186,0.69177,0.69183,544000003.0
2005-08-09 19:42:00,0.69183,0.69184,0.69178,0.69181,181800001.0
2005-08-09 19:43:00,0.6918,0.6918,0.6918,0.6918,156499995.0
2005-08-09 19:44:00,0.69169,0.69206,0.69163,0.69182,319800003.0
2005-08-09 19:45:00,0.6918,0.6918,0.69175,0.69177,354100000.0
2005-08-09 19:46:00,0.69178,0.6918,0.69176,0.6918,149999996.0
2005-08-09 19:47:00,0.69175,0.69177,0.69172,0.69177,51099998.0
2005-08-09 19:48:00,0.69179,0.69181,0.69176,0.69176,206899998.0
2005-08-09 19:49:00,0.69172,0.69174,0.69167,0.69174,240200002.0
2005-08-09 19:50:00,0.69176,0.6918,0.69174,0.69175,286100002.0
2005-08-09 19:51:00,0.69212,0.69218,0.69174,0.69203,501400000.0
2005-08-09 19:52:00,0.69175,0.69178,0.69175,0.69175,190700000.0
2005-08-09 19:53:00,0.69176,0.69181,0.69176,0.6918,248399993.0
2005-08-09 19:54:00,0.69178,0.69178,0.69169,0.69175,93000000.0
2005-08-09 19:55:00,0.69175,0.69175,0.69171,0.69171,152499997.0
2005-08-09 19:56:00,0.69171,0.69173,0.6917,0.6917,87000001.0
2005-08-09 19:57:00,0.69172,0.69179,0.6917,0.6917,390900001.0
2005-08-09 19:58:00,0.69168,0.6917,0.69167,0.69167,302800004.0
2005-08-09 19:59:00,0.69167,0.69174,0.69167,0.69167,422300001.0
2005-08-09 20:00:00,0.69174,0.69178,0.69173,0.69174,141100000.0
2005-08-09 20:01:00,0.69172,0.69184,0.69171,0.69177,266200001.0
2005-08-09 20:02:00,0.69177,0.69178,0.69172,0.69172,111600001.0
2005-08-09 20:03:00,0.69175,0.69175,0.69172,0.69175,231499999.0
2005-08-09 20:04:00,0.69174,0.69174,0.69166,0.69173,80200000.0
2005-08-09 20:05:00,0.69171,0.69178,0.69171,0.69175,122600000.0
2005-08-09 20:06:00,0.69174,0.69179,0.69174,0.69176,66400001.0
2005-08-09 20:07:00,0.69173,0.69178,0.69172,0.69172,241099998.0
2005-08-09 20:08:00,0.69175,0.69182,0.69174,0.6918,680600005.0
2005-08-09 20:09:00,0.69178,0.69179,0.69173,0.69176,160900002.0
2005-08-09 20:10:00,0.69173,0.69175,0.69167,0.6917,103999999.0
2005-08-09 20:11:00,0.69168,0.69176,0.69167,0.6917,185200001.0
2005-08-09 20:12:00,0.69171,0.69178,0.69166,0.69175,1297699991.0
2005-08-09 20:13:00,0.69173,0.69175,0.69167,0.6917,370799999.0
2005-08-09 20:14:00,0.69172,0.69177,0.69171,0.69171,387999998.0
2005-08-09 20:15:00,0.69173,0.69179,0.69171,0.69176,869399999.0
2005-08-09 20:16:00,0.69177,0.69185,0.69177,0.6918,502599997.0
2005-08-09 20:17:00,0.69176,0.69188,0.69173,0.69188,179899998.0
2005-08-09 20:18:00,0.6918,0.69203,0.69164,0.69203,324400006.0
2005-08-09 20:19:00,0.69208,0.6923,0.69199,0.69222,677599997.0
2005-08-09 20:20:00,0.69211,0.69222,0.69195,0.69213,367200005.0
2005-08-09 20:21:00,0.69205,0.69214,0.69192,0.69195,194500002.0
2005-08-09 20:22:00,0.6919,0.69203,0.69188,0.69203,141999996.0
2005-08-09 20:23:00,0.692,0.69209,0.69173,0.69173,586699998.0
2005-08-09 20:24:00,0.69168,0.69187,0.69161,0.6918,347099992.0
2005-08-09 20:25:00,0.6918,0.69199,0.6918,0.69191,589299999.0
2005-08-09 20:26:00,0.69196,0.69212,0.69196,0.69209,1097699997.0
2005-08-09 20:27:00,0.69208,0.69222,0.69196,0.69222,262200002.0
2005-08-09 20:28:00,0.69229,0.6923,0.69223,0.69225,524099996.0
2005-08-09 20:29:00,0.69224,0.69224,0.69207,0.69208,541300001.0
2005-08-09 20:30:00,0.69215,0.69231,0.69215,0.6923,1622399995.0
2005-08-09 20:31:00,0.69232,0.69245,0.69223,0.69245,1076499998.0
2005-08-09 20:32:00,0.69243,0.69274,0.69225,0.69274,1529200002.0
2005-08-09 20:33:00,0.69277,0.69292,0.69264,0.69276,349300001.0
2005-08-09 20:34:00,0.69265,0.69268,0.69253,0.69253,495200002.0
2005-08-09 20:35:00,0.69254,0.69258,0.69237,0.69258,271199999.0
2005-08-09 20:36:00,0.69251,0.69251,0.69238,0.69239,253599996.0
2005-08-09 20:37:00,0.69236,0.69238,0.69232,0.69233,713000000.0
2005-08-09 20:38:00,0.69232,0.69246,0.69232,0.69232,839900004.0
2005-08-09 20:39:00,0.69231,0.69235,0.6923,0.69231,457100004.0
2005-08-09 20:40:00,0.69228,0.69229,0.69207,0.69207,440600007.0
2005-08-09 20:41:00,0.692,0.69203,0.69188,0.69203,216100004.0
2005-08-09 20:42:00,0.6921,0.69219,0.6921,0.69212,122200001.0
2005-08-09 20:43:00,0.69212,0.6922,0.69205,0.69213,778300002.0
2005-08-09 20:44:00,0.6922,0.6922,0.69213,0.69215,988399997.0
2005-08-09 20:45:00,0.69215,0.69215,0.69207,0.69212,417999995.0
2005-08-09 20:46:00,0.69221,0.69227,0.69219,0.69226,179600000.0
2005-08-09 20:47:00,0.69227,0.69232,0.69218,0.69224,625100001.0
2005-08-09 20:48:00,0.69221,0.69234,0.69219,0.69224,770099999.0
2005-08-09 20:49:00,0.69225,0.69234,0.69219,0.6923,348499997.0
2005-08-09 20:50:00,0.69232,0.69237,0.69229,0.69237,1279399999.0
2005-08-09 20:51:00,0.69235,0.69243,0.69228,0.69237,614600000.0
2005-08-09 20:52:00,0.6924,0.69249,0.69235,0.69235,597600004.0
2005-08-09 20:53:00,0.69229,0.69235,0.69217,0.69218,823600005.0
2005-08-09 20:54:00,0.69222,0.69233,0.6922,0.69233,752100004.0
2005-08-09 20:55:00,0.69235,0.69241,0.69229,0.6923,500399995.0
2005-08-09 20:56:00,0.69228,0.6923,0.69214,0.6922,1030899996.0
2005-08-09 20:57:00,0.69217,0.69229,0.69217,0.69224,1177399999.0
2005-08-09 20:58:00,0.69225,0.69234,0.69224,0.6923,594200004.0
2005-08-09 20:59:00,0.69222,0.69229,0.69215,0.69223,1517100001.0
2005-08-09 21:00:00,0.69225,0.69232,0.69222,0.69231,1483399998.0
2005-08-09 21:01:00,0.69236,0.6925,0.69227,0.69236,892499998.0
2005-08-09 21:02:00,0.69232,0.69232,0.6922,0.69225,611400002.0
2005-08-09 21:03:00,0.69234,0.69278,0.69232,0.69242,792199997.0
2005-08-09 21:04:00,0.69227,0.69227,0.69225,0.69227,527299999.0
2005-08-09 21:05:00,0.69222,0.69228,0.69215,0.69228,563500001.0
2005-08-09 21:06:00,0.69225,0.69228,0.69222,0.69225,527499999.0
2005-08-09 21:07:00,0.69225,0.69226,0.6922,0.6922,185200003.0
2005-08-09 21:08:00,0.69223,0.69224,0.69217,0.69217,150300000.0
2005-08-09 21:09:00,0.69227,0.69248,0.69226,0.6924,298700000.0
2005-08-09 21:10:00,0.69239,0.69239,0.69228,0.6923,125000004.0
2005-08-09 21:11:00,0.69229,0.69229,0.69226,0.69229,175299998.0
2005-08-09 21:12:00,0.69228,0.69232,0.69226,0.69227,137200000.0
2005-08-09 21:13:00,0.69231,0.69235,0.69227,0.69227,220600004.0
2005-08-09 21:14:00,0.69234,0.69235,0.69228,0.69233,669500000.0
2005-08-09 21:15:00,0.69234,0.69236,0.69229,0.69236,202200000.0
2005-08-09 21:16:00,0.69231,0.69245,0.69231,0.69245,375300005.0
2005-08-09 21:17:00,0.69254,0.69255,0.69241,0.69251,120900000.0
2005-08-09 21:18:00,0.69252,0.69256,0.69245,0.6925,98500002.0
2005-08-09 21:19:00,0.69253,0.69255,0.6925,0.6925,456799997.0
2005-08-09 21:20:00,0.69252,0.69259,0.69251,0.69256,1142799999.0
2005-08-09 21:21:00,0.6926,0.6926,0.69255,0.69255,371300004.0
2005-08-09 21:22:00,0.6926,0.69264,0.69258,0.69263,868900006.0
2005-08-09 21:23:00,0.69258,0.69258,0.69254,0.69254,22000000.0
2005-08-09 21:24:00,0.69255,0.69255,0.69246,0.69246,287200006.0
2005-08-09 21:25:00,0.69244,0.69247,0.69237,0.69239,307899996.0
2005-08-09 21:26:00,0.69241,0.69242,0.69238,0.69238,100200001.0
2005-08-09 21:27:00,0.69239,0.69239,0.69225,0.69233,137699998.0
2005-08-09 21:28:00,0.69239,0.69239,0.69224,0.69232,273399996.0
2005-08-09 21:29:00,0.69231,0.69231,0.69226,0.6923,91800001.0
2005-08-09 21:30:00,0.6923,0.69233,0.69228,0.69228,232200005.0
2005-08-09 21:31:00,0.69228,0.69231,0.69225,0.69225,184900000.0
2005-08-09 21:32:00,0.69224,0.69236,0.69224,0.69226,699299997.0
2005-08-09 21:33:00,0.69226,0.69235,0.69226,0.69232,425600003.0
2005-08-09 21:34:00,0.69232,0.69234,0.69228,0.69232,381499999.0
2005-08-09 21:35:00,0.69235,0.69237,0.69228,0.69237,275199997.0
2005-08-09 21:36:00,0.69238,0.6924,0.69235,0.69235,89699998.0
2005-08-09 21:37:00,0.69242,0.69245,0.6924,0.69245,315900000.0
2005-08-09 21:38:00,0.69241,0.69241,0.69227,0.69231,171600004.0
2005-08-09 21:39:00,0.69222,0.69234,0.69222,0.69232,218199998.0
2005-08-09 21:40:00,0.69227,0.69235,0.69227,0.69232,186900000.0
2005-08-09 21:41:00,0.69233,0.69237,0.6923,0.69237,117199999.0
2005-08-09 21:42:00,0.69235,0.69239,0.69231,0.69231,223200001.0
2005-08-09 21:43:00,0.6922,0.69224,0.69215,0.6922,357699998.0
2005-08-09 21:44:00,0.69218,0.69219,0.69215,0.69219,397400001.0
2005-08-09 21:45:00,0.69218,0.69218,0.69207,0.69207,218100006.0
2005-08-09 21:46:00,0.69204,0.69204,0.69198,0.69198,402700001.0
2005-08-09 21:47:00,0.69195,0.69197,0.69192,0.69192,366400000.0
2005-08-09 21:48:00,0.69192,0.69195,0.69192,0.69192,137499998.0
2005-08-09 21:49:00,0.69192,0.69204,0.69192,0.69204,206100003.0
2005-08-09 21:50:00,0.69201,0.69203,0.69197,0.692,111600001.0
2005-08-09 21:51:00,0.692,0.692,0.69198,0.69198,325199997.0
2005-08-09 21:52:00,0.69198,0.69225,0.69196,0.69217,197799998.0
2005-08-09 21:53:00,0.69199,0.69202,0.69188,0.69188,255200004.0
2005-08-09 21:54:00,0.69198,0.69202,0.69197,0.69202,327100003.0
2005-08-09 21:55:00,0.69203,0.69205,0.692,0.692,68800001.0
2005-08-09 21:56:00,0.69203,0.69203,0.692,0.692,199199998.0
2005-08-09 21:57:00,0.69201,0.69201,0.69192,0.69192,283900002.0
2005-08-09 21:58:00,0.69195,0.69207,0.69195,0.69207,33000000.0
2005-08-09 21:59:00,0.69205,0.69214,0.69205,0.69208,440099997.0
2005-08-09 22:00:00,0.69205,0.69205,0.692,0.69203,267200001.0
2005-08-09 22:01:00,0.69205,0.69207,0.692,0.69205,236400002.0
2005-08-09 22:02:00,0.69204,0.69204,0.69195,0.69195,523399996.0
2005-08-09 22:03:00,0.69195,0.69199,0.6919,0.69198,309299999.0
2005-08-09 22:04:00,0.69198,0.692,0.69192,0.69198,336400004.0
2005-08-09 22:05:00,0.69194,0.69198,0.69191,0.69191,167000005.0
2005-08-09 22:06:00,0.69194,0.69194,0.69188,0.69192,184299998.0
2005-08-09 22:07:00,0.6919,0.69193,0.6919,0.69192,200399993.0
2005-08-09 22:08:00,0.69188,0.69193,0.69184,0.69188,238299995.0
2005-08-09 22:09:00,0.69191,0.69195,0.69189,0.69195,253400001.0
2005-08-09 22:10:00,0.69192,0.69198,0.6919,0.69193,115600003.0
2005-08-09 22:11:00,0.69197,0.69203,0.69194,0.69194,156100003.0
2005-08-09 22:12:00,0.69193,0.69195,0.6919,0.69192,378000002.0
2005-08-09 22:13:00,0.69192,0.69192,0.69192,0.69192,71099999.0
2005-08-09 22:14:00,0.69193,0.69198,0.69193,0.69198,67100001.0
2005-08-09 22:15:00,0.692,0.69203,0.69195,0.69197,580699999.0
2005-08-09 22:16:00,0.69195,0.69197,0.69189,0.69197,476799997.0
2005-08-09 22:17:00,0.692,0.692,0.692,0.692,9300000.0
2005-08-09 22:18:00,0.692,0.692,0.692,0.692,47899998.0
2005-08-09 22:19:00,0.692,0.69203,0.69198,0.69198,165400000.0
2005-08-09 22:20:00,0.6922,0.6923,0.69205,0.69217,157999998.0
2005-08-09 22:21:00,0.69197,0.69197,0.69192,0.69195,407900003.0
2005-08-09 22:22:00,0.69197,0.692,0.69195,0.69195,491199993.0
2005-08-09 22:23:00,0.69192,0.692,0.6919,0.6919,497200001.0
2005-08-09 22:24:00,0.6919,0.69195,0.69188,0.69192,399400008.0
2005-08-09 22:25:00,0.6919,0.69199,0.6919,0.69195,216300002.0
2005-08-09 22:26:00,0.69193,0.692,0.69192,0.69193,275600000.0
2005-08-09 22:27:00,0.69192,0.69192,0.69192,0.69192,131900003.0
2005-08-09 22:28:00,0.69192,0.69195,0.6919,0.6919,167499998.0
2005-08-09 22:29:00,0.69218,0.69236,0.69197,0.69202,321200002.0
2005-08-09 22:30:00,0.69191,0.69191,0.69186,0.69186,26800000.0
2005-08-09 22:31:00,0.69187,0.69187,0.6918,0.6918,182400003.0
2005-08-09 22:32:00,0.69181,0.69181,0.69171,0.69171,384100002.0
2005-08-09 22:33:00,0.69172,0.69178,0.69167,0.69173,129999999.0
2005-08-09 22:34:00,0.69173,0.69173,0.69166,0.69166,375899997.0
2005-08-09 22:35:00,0.69164,0.69164,0.69156,0.69161,214799999.0
2005-08-09 22:36:00,0.69161,0.69165,0.69161,0.69161,99300000.0
2005-08-09 22:37:00,0.69163,0.69163,0.69155,0.69155,322500001.0
2005-08-09 22:38:00,0.69155,0.69158,0.69152,0.69156,131999998.0
2005-08-09 22:39:00,0.69157,0.6916,0.69151,0.6916,302299999.0
2005-08-09 22:40:00,0.6916,0.69161,0.69155,0.69155,336799995.0
2005-08-09 22:41:00,0.69155,0.69163,0.69155,0.69163,311600002.0
2005-08-09 22:42:00,0.69159,0.69175,0.69159,0.69174,340700004.0
2005-08-09 22:43:00,0.69175,0.69175,0.69174,0.69174,32800000.0
2005-08-09 22:44:00,0.69176,0.6918,0.69174,0.6918,50800001.0
2005-08-09 22:45:00,0.6918,0.6918,0.69176,0.69176,151500001.0
2005-08-09 22:46:00,0.69175,0.69178,0.69175,0.69175,15200000.0
2005-08-09 22:47:00,0.6921,0.6921,0.69167,0.69167,123000001.0
2005-08-09 22:48:00,0.6917,0.69178,0.69168,0.69168,378800003.0
2005-08-09 22:49:00,0.69178,0.69178,0.6917,0.6917,169499998.0
2005-08-09 22:50:00,0.69175,0.69178,0.69172,0.69172,37600000.0
2005-08-09 22:51:00,0.692,0.69209,0.69174,0.69209,240700003.0
2005-08-09 22:52:00,0.69173,0.69173,0.6917,0.6917,144599999.0
2005-08-09 22:53:00,0.6917,0.69181,0.6917,0.69178,68000000.0
2005-08-09 22:54:00,0.69178,0.69183,0.69176,0.69178,107900002.0
2005-08-09 22:55:00,0.69178,0.6918,0.69178,0.6918,51899998.0
2005-08-09 22:56:00,0.69184,0.69188,0.69183,0.69188,73699998.0
2005-08-09 22:57:00,0.69185,0.6919,0.69185,0.69187,117600002.0
2005-08-09 22:58:00,0.69185,0.69185,0.69175,0.69177,489600001.0
2005-08-09 22:59:00,0.69182,0.69186,0.69172,0.69172,291400002.0
2005-08-09 23:00:00,0.69175,0.69237,0.69175,0.69227,180100001.0
2005-08-09 23:01:00,0.6922,0.69225,0.69188,0.69198,214500005.0
2005-08-09 23:02:00,0.69187,0.69223,0.69186,0.69214,102300000.0
2005-08-09 23:03:00,0.69208,0.69218,0.69197,0.69211,99100000.0
2005-08-09 23:04:00,0.69171,0.69218,0.69169,0.69203,168899997.0
2005-08-09 23:05:00,0.69224,0.69226,0.69191,0.69195,73299999.0
2005-08-09 23:06:00,0.69192,0.69228,0.69192,0.69226,176300002.0
2005-08-09 23:07:00,0.69195,0.69207,0.69192,0.69207,94599998.0
2005-08-09 23:08:00,0.69218,0.69224,0.69188,0.692,325099992.0
2005-08-09 23:09:00,0.6922,0.69224,0.69186,0.69211,159900000.0
2005-08-09 23:10:00,0.69171,0.69226,0.69169,0.6921,205899999.0
2005-08-09 23:11:00,0.69213,0.69213,0.69194,0.692,234199999.0
2005-08-09 23:12:00,0.69183,0.6921,0.69172,0.69197,167599998.0
2005-08-09 23:13:00,0.69202,0.69217,0.69194,0.69195,243300003.0
2005-08-09 23:14:00,0.69171,0.69217,0.69171,0.69185,204200001.0
2005-08-09 23:15:00,0.6919,0.69223,0.6919,0.69205,281799998.0
2005-08-09 23:16:00,0.69187,0.69225,0.69184,0.69202,141600000.0
2005-08-09 23:17:00,0.69189,0.69189,0.6918,0.69185,91799999.0
2005-08-09 23:18:00,0.69178,0.69185,0.69174,0.69183,128199999.0
2005-08-09 23:19:00,0.6918,0.69181,0.6918,0.69181,51000000.0
2005-08-09 23:20:00,0.69185,0.69193,0.69185,0.69193,145999998.0
2005-08-09 23:21:00,0.69195,0.69195,0.69188,0.69188,8300000.0
2005-08-09 23:22:00,0.69189,0.69198,0.69185,0.69198,294299998.0
2005-08-09 23:23:00,0.69195,0.69198,0.6919,0.69192,223399997.0
2005-08-09 23:24:00,0.69183,0.69189,0.69179,0.69179,99699999.0
2005-08-09 23:25:00,0.69196,0.69202,0.69189,0.69189,38700000.0
2005-08-09 23:26:00,0.69179,0.6918,0.69174,0.6918,230000001.0
2005-08-09 23:27:00,0.69179,0.6918,0.69179,0.6918,65800002.0
2005-08-09 23:28:00,0.6919,0.6919,0.69188,0.69188,65599998.0
2005-08-09 23:29:00,0.6919,0.69199,0.69188,0.6919,148500002.0
2005-08-09 23:30:00,0.69188,0.69195,0.69186,0.69188,193600002.0
2005-08-09 23:31:00,0.69193,0.69198,0.69178,0.6919,201200004.0
2005-08-09 23:32:00,0.69197,0.69197,0.69192,0.69195,135900001.0
2005-08-09 23:33:00,0.69201,0.69205,0.692,0.69202,189099998.0
2005-08-09 23:34:00,0.69203,0.69207,0.69201,0.69202,249699999.0
2005-08-09 23:35:00,0.69208,0.69208,0.69194,0.69201,111200000.0
2005-08-09 23:36:00,0.69205,0.69205,0.69195,0.69195,195200001.0
2005-08-09 23:37:00,0.69198,0.69204,0.69197,0.69204,42400001.0
2005-08-09 23:38:00,0.69203,0.69214,0.69203,0.69204,116399997.0
2005-08-09 23:39:00,0.69203,0.69207,0.69199,0.69205,107600001.0
2005-08-09 23:40:00,0.692,0.692,0.69196,0.692,86700000.0
2005-08-09 23:41:00,0.69206,0.69207,0.69205,0.69205,80600000.0
2005-08-09 23:42:00,0.69207,0.69207,0.69207,0.69207,29500000.0
2005-08-09 23:43:00,0.69215,0.69255,0.692,0.69232,178200003.0
2005-08-09 23:44:00,0.69208,0.69208,0.69205,0.69207,20200000.0
2005-08-09 23:45:00,0.69209,0.69214,0.69209,0.69214,53400001.0
2005-08-09 23:46:00,0.69217,0.69222,0.69217,0.69222,46500002.0
2005-08-09 23:47:00,0.69231,0.69232,0.69231,0.69232,76000000.0
2005-08-09 23:48:00,0.69229,0.69239,0.69229,0.69237,44800000.0
2005-08-09 23:49:00,0.69235,0.69238,0.69235,0.69238,20000000.0
2005-08-09 23:50:00,0.69233,0.69233,0.6923,0.6923,38700001.0
2005-08-09 23:51:00,0.69227,0.69237,0.69227,0.69235,97299999.0
2005-08-09 23:52:00,0.69229,0.69232,0.69223,0.69232,82700002.0
2005-08-09 23:53:00,0.6923,0.6923,0.69222,0.69222,175899998.0
2005-08-09 23:54:00,0.69229,0.6923,0.69221,0.69221,159500001.0
2005-08-09 23:55:00,0.69226,0.69229,0.69222,0.69222,95700003.0
2005-08-09 23:56:00,0.69218,0.6922,0.69215,0.69217,198799998.0
2005-08-09 23:57:00,0.69221,0.69225,0.6922,0.69221,135999997.0
2005-08-09 23:58:00,0.69223,0.69223,0.69192,0.69192,98299999.0
2005-08-09 23:59:00,0.69256,0.69256,0.6922,0.69248,161099998.0
2005-08-10 00:00:00,0.69217,0.69222,0.69215,0.69215,223199997.0
2005-08-10 00:01:00,0.69219,0.69222,0.69213,0.6922,175600003.0
2005-08-10 00:02:00,0.69224,0.69231,0.69224,0.69225,100599999.0
2005-08-10 00:03:00,0.6923,0.6923,0.6923,0.6923,67200002.0
2005-08-10 00:04:00,0.69229,0.69236,0.69228,0.69233,185499998.0
2005-08-10 00:05:00,0.69229,0.69231,0.69225,0.69229,109299999.0
2005-08-10 00:06:00,0.69201,0.69251,0.69199,0.6924,160099995.0
2005-08-10 00:07:00,0.69222,0.69222,0.69188,0.69221,181300002.0
2005-08-10 00:08:00,0.69233,0.69237,0.69232,0.69232,202900002.0
2005-08-10 00:09:00,0.69235,0.69235,0.69232,0.69232,147999999.0
2005-08-10 00:10:00,0.69236,0.69239,0.69234,0.69234,172399998.0
2005-08-10 00:11:00,0.69239,0.69239,0.69231,0.69239,132600000.0
2005-08-10 00:12:00,0.69241,0.69242,0.69235,0.69236,157199997.0
2005-08-10 00:13:00,0.69244,0.6925,0.69239,0.69243,199799998.0
2005-08-10 00:14:00,0.69237,0.69247,0.69237,0.69243,223299999.0
2005-08-10 00:15:00,0.6925,0.69264,0.69249,0.69249,38500000.0
2005-08-10 00:16:00,0.69244,0.69254,0.69244,0.69254,113400001.0
2005-08-10 00:17:00,0.69255,0.69255,0.69244,0.69244,111699997.0
2005-08-10 00:18:00,0.69242,0.69244,0.6924,0.69241,153199999.0
2005-08-10 00:19:00,0.69242,0.69242,0.69238,0.69238,63800001.0
2005-08-10 00:20:00,0.69243,0.69248,0.69243,0.69248,29600001.0
2005-08-10 00:21:00,0.69247,0.69248,0.69242,0.69246,121300003.0
2005-08-10 00:22:00,0.69247,0.69255,0.69247,0.69255,130200001.0
2005-08-10 00:23:00,0.69249,0.69251,0.69246,0.69248,278299999.0
2005-08-10 00:24:00,0.69248,0.69252,0.69246,0.69247,68300001.0
2005-08-10 00:25:00,0.6924,0.69248,0.6924,0.69246,18900000.0
2005-08-10 00:26:00,0.69254,0.69254,0.69248,0.69253,148000004.0
2005-08-10 00:27:00,0.69255,0.69255,0.69241,0.69251,116600004.0
2005-08-10 00:28:00,0.69253,0.69253,0.69246,0.69251,150500004.0
2005-08-10 00:29:00,0.69255,0.69255,0.69247,0.69247,103600002.0
2005-08-10 00:30:00,0.69255,0.69255,0.6925,0.69253,58000000.0
2005-08-10 00:31:00,0.69253,0.69255,0.69253,0.69255,26300000.0
2005-08-10 00:32:00,0.69253,0.69253,0.69242,0.69245,182099995.0
2005-08-10 00:33:00,0.69234,0.69238,0.69233,0.69237,144600000.0
2005-08-10 00:34:00,0.69227,0.69274,0.69227,0.6926,117600001.0
2005-08-10 00:35:00,0.6923,0.6924,0.6923,0.6924,144999999.0
2005-08-10 00:36:00,0.69238,0.69238,0.69237,0.69237,52199999.0
2005-08-10 00:37:00,0.6924,0.6924,0.69237,0.69237,40099999.0
2005-08-10 00:38:00,0.69237,0.69237,0.69237,0.69237,84199998.0
2005-08-10 00:39:00,0.69235,0.6924,0.69235,0.6924,22000000.0
2005-08-10 00:40:00,0.69235,0.69235,0.69218,0.6922,66999998.0
2005-08-10 00:41:00,0.69225,0.69227,0.6922,0.69225,239300000.0
2005-08-10 00:42:00,0.69222,0.69222,0.69222,0.69222,31900000.0
2005-08-10 00:43:00,0.69222,0.6923,0.69222,0.69227,91599999.0
2005-08-10 00:44:00,0.69231,0.69231,0.69218,0.69223,154199999.0
2005-08-10 00:45:00,0.6925,0.69252,0.69227,0.69234,208999996.0
2005-08-10 00:46:00,0.69227,0.6923,0.69224,0.69225,119699999.0
2005-08-10 00:47:00,0.69226,0.69231,0.69225,0.69225,225900000.0
2005-08-10 00:48:00,0.69225,0.69229,0.69225,0.69229,191600000.0
2005-08-10 00:49:00,0.69231,0.69231,0.69219,0.6922,131800003.0
2005-08-10 00:50:00,0.69223,0.69223,0.69213,0.69213,67799999.0
2005-08-10 00:51:00,0.69218,0.69225,0.69209,0.69225,44800000.0
2005-08-10 00:52:00,0.69221,0.69221,0.69212,0.69212,77600002.0
2005-08-10 00:53:00,0.69217,0.69219,0.692,0.69205,176100000.0
2005-08-10 00:54:00,0.69207,0.69212,0.69205,0.69207,166699998.0
2005-08-10 00:55:00,0.6921,0.6921,0.69207,0.69208,77300001.0
2005-08-10 00:56:00,0.69215,0.69219,0.69209,0.69217,256000002.0
2005-08-10 00:57:00,0.69239,0.69247,0.69221,0.69227,190400004.0
2005-08-10 00:58:00,0.6921,0.69213,0.69204,0.69213,91700000.0
2005-08-10 00:59:00,0.69212,0.69215,0.69212,0.69215,27299999.0
2005-08-10 01:00:00,0.69212,0.69215,0.69212,0.69215,80200001.0
2005-08-10 01:01:00,0.6924,0.69243,0.69224,0.69224,240499999.0
2005-08-10 01:02:00,0.69213,0.69213,0.69212,0.69212,41400002.0
2005-08-10 01:03:00,0.69209,0.69213,0.69207,0.69208,149100001.0
2005-08-10 01:04:00,0.69202,0.69202,0.69194,0.69197,80000000.0
2005-08-10 01:05:00,0.69195,0.69197,0.69192,0.69196,70100000.0
2005-08-10 01:06:00,0.69196,0.692,0.69193,0.692,88600001.0
2005-08-10 01:07:00,0.69192,0.69198,0.69187,0.69187,101400002.0
2005-08-10 01:08:00,0.69191,0.69199,0.69191,0.69195,117599999.0
2005-08-10 01:09:00,0.69196,0.69199,0.69192,0.69193,133299999.0
2005-08-10 01:10:00,0.69193,0.69196,0.69187,0.69189,193700005.0
2005-08-10 01:11:00,0.6919,0.69192,0.69184,0.69192,108800002.0
2005-08-10 01:12:00,0.69224,0.69226,0.69194,0.69212,62500000.0
2005-08-10 01:13:00,0.69189,0.69193,0.69184,0.69193,138299997.0
2005-08-10 01:14:00,0.69192,0.69195,0.6919,0.69193,86099999.0
2005-08-10 01:15:00,0.6919,0.69193,0.69188,0.69193,56399998.0
2005-08-10 01:16:00,0.69184,0.69221,0.69184,0.69202,117800001.0
2005-08-10 01:17:00,0.69193,0.69198,0.69187,0.69195,137199999.0
2005-08-10 01:18:00,0.69194,0.69201,0.69194,0.69201,52599999.0
2005-08-10 01:19:00,0.69203,0.69206,0.69197,0.69205,125999997.0
2005-08-10 01:20:00,0.69204,0.69204,0.69197,0.692,124600003.0
2005-08-10 01:21:00,0.69198,0.69198,0.69195,0.69196,53700002.0
2005-08-10 01:22:00,0.69195,0.69203,0.69195,0.69201,68300000.0
2005-08-10 01:23:00,0.692,0.692,0.69198,0.69198,19100000.0
2005-08-10 01:24:00,0.69192,0.69192,0.69191,0.69191,41500001.0
2005-08-10 01:25:00,0.69188,0.69194,0.69188,0.6919,142399999.0
2005-08-10 01:26:00,0.69193,0.69194,0.69187,0.69187,228600001.0
2005-08-10 01:27:00,0.69188,0.69188,0.69172,0.69181,151199999.0
2005-08-10 01:28:00,0.69192,0.69193,0.69188,0.69188,140599998.0
2005-08-10 01:29:00,0.6919,0.69201,0.6919,0.69201,95600000.0
2005-08-10 01:30:00,0.69201,0.69206,0.69194,0.69194,117299999.0
2005-08-10 01:31:00,0.69177,0.69177,0.69159,0.69163,89599998.0
2005-08-10 01:32:00,0.69165,0.69165,0.69152,0.69157,100699999.0
2005-08-10 01:33:00,0.69152,0.69152,0.69143,0.69143,176000004.0
2005-08-10 01:34:00,0.69147,0.69155,0.69147,0.69155,138500002.0
2005-08-10 01:35:00,0.69159,0.69163,0.69156,0.69156,110800000.0
2005-08-10 01:36:00,0.69154,0.69154,0.69149,0.69149,57400003.0
2005-08-10 01:37:00,0.6915,0.69167,0.6915,0.69167,168800001.0
2005-08-10 01:38:00,0.69169,0.69173,0.69159,0.69166,107499999.0
2005-08-10 01:39:00,0.69171,0.69171,0.69159,0.69165,150600001.0
2005-08-10 01:40:00,0.69163,0.69168,0.69163,0.69163,238199997.0
2005-08-10 01:41:00,0.69163,0.69171,0.69162,0.69163,131400000.0
2005-08-10 01:42:00,0.69165,0.69169,0.69159,0.69168,139800001.0
2005-08-10 01:43:00,0.69165,0.69173,0.6916,0.69173,190200000.0
2005-08-10 01:44:00,0.6918,0.6918,0.69174,0.69174,190900000.0
2005-08-10 01:45:00,0.6917,0.69174,0.69164,0.69171,262699999.0
2005-08-10 01:46:00,0.69173,0.69173,0.69165,0.69165,101600001.0
2005-08-10 01:47:00,0.69162,0.69173,0.69161,0.69173,147799998.0
2005-08-10 01:48:00,0.69171,0.69171,0.69161,0.69169,207399999.0
2005-08-10 01:49:00,0.69166,0.69168,0.6916,0.6916,185099998.0
2005-08-10 01:50:00,0.69158,0.69164,0.69158,0.6916,95799999.0
2005-08-10 01:51:00,0.69162,0.69175,0.69162,0.69175,76699998.0
2005-08-10 01:52:00,0.69168,0.69174,0.69159,0.69174,100299999.0
2005-08-10 01:53:00,0.69176,0.69176,0.69159,0.69172,193500005.0
2005-08-10 01:54:00,0.6915,0.69188,0.69148,0.69176,186899999.0
2005-08-10 01:55:00,0.69171,0.69173,0.69164,0.69165,67799998.0
2005-08-10 01:56:00,0.69163,0.69171,0.69163,0.69171,83100000.0
2005-08-10 01:57:00,0.69173,0.69174,0.69157,0.69157,83999999.0
2005-08-10 01:58:00,0.6915,0.69161,0.6915,0.69161,41500001.0
2005-08-10 01:59:00,0.69162,0.69162,0.69141,0.69141,125699999.0
2005-08-10 02:00:00,0.69142,0.69147,0.69141,0.69141,142400000.0
2005-08-10 02:01:00,0.69151,0.69152,0.69143,0.6915,188600000.0
2005-08-10 02:02:00,0.69147,0.69148,0.69136,0.69148,118799997.0
2005-08-10 02:03:00,0.69148,0.69152,0.69132,0.69141,230199997.0
2005-08-10 02:04:00,0.69142,0.69142,0.69131,0.69138,115900000.0
2005-08-10 02:05:00,0.69134,0.69134,0.69124,0.69134,116800002.0
2005-08-10 02:06:00,0.69131,0.69136,0.69127,0.6913,119199998.0
2005-08-10 02:07:00,0.69139,0.69144,0.69135,0.69138,187399997.0
2005-08-10 02:08:00,0.69125,0.69126,0.69121,0.69123,131300000.0
2005-08-10 02:09:00,0.69137,0.69141,0.69129,0.6914,173000001.0
2005-08-10 02:10:00,0.69151,0.69153,0.69148,0.69148,71000002.0
2005-08-10 02:11:00,0.69146,0.69146,0.69136,0.69139,45200000.0
2005-08-10 02:12:00,0.69134,0.69134,0.69133,0.69133,76699996.0
2005-08-10 02:13:00,0.69127,0.69148,0.69127,0.69148,68000000.0
2005-08-10 02:14:00,0.69154,0.69168,0.69154,0.69156,205300001.0
2005-08-10 02:15:00,0.69159,0.69167,0.69159,0.69165,162800000.0
2005-08-10 02:16:00,0.69154,0.69157,0.69148,0.6915,193200006.0
2005-08-10 02:17:00,0.69151,0.69162,0.69151,0.6916,119100002.0
2005-08-10 02:18:00,0.6916,0.69161,0.69155,0.69157,130400003.0
2005-08-10 02:19:00,0.69162,0.69163,0.6916,0.69161,201600002.0
2005-08-10 02:20:00,0.69157,0.69164,0.69157,0.69164,124700000.0
2005-08-10 02:21:00,0.69155,0.69157,0.69155,0.69157,51700002.0
2005-08-10 02:22:00,0.69157,0.69162,0.69157,0.69162,80600001.0
2005-08-10 02:23:00,0.69161,0.69167,0.69158,0.69167,98000002.0
2005-08-10 02:24:00,0.69164,0.69171,0.6916,0.69171,73700000.0
2005-08-10 02:25:00,0.69171,0.69171,0.69146,0.6915,156700000.0
2005-08-10 02:26:00,0.69155,0.6916,0.69155,0.69156,107699999.0
2005-08-10 02:27:00,0.69147,0.69155,0.69147,0.6915,97700001.0
2005-08-10 02:28:00,0.6915,0.6915,0.69145,0.69145,157000003.0
2005-08-10 02:29:00,0.6915,0.69155,0.6915,0.69155,131700002.0
2005-08-10 02:30:00,0.6915,0.69154,0.69147,0.69148,92099997.0
2005-08-10 02:31:00,0.69149,0.69155,0.69146,0.69147,50899999.0
2005-08-10 02:32:00,0.6915,0.6915,0.69143,0.69146,186299998.0
2005-08-10 02:33:00,0.6914,0.69146,0.6914,0.69145,172699999.0
2005-08-10 02:34:00,0.69142,0.69145,0.69142,0.69145,95599997.0
2005-08-10 02:35:00,0.69144,0.69144,0.69142,0.69142,82799998.0
2005-08-10 02:36:00,0.69139,0.69141,0.69134,0.69138,88099998.0
2005-08-10 02:37:00,0.69138,0.6914,0.69137,0.6914,122700000.0
2005-08-10 02:38:00,0.69141,0.69143,0.69139,0.69143,87100000.0
2005-08-10 02:39:00,0.69137,0.69137,0.69118,0.69118,69899999.0
2005-08-10 02:40:00,0.69123,0.69123,0.69115,0.69123,85099997.0
2005-08-10 02:41:00,0.69119,0.69126,0.69115,0.69117,150500002.0
2005-08-10 02:42:00,0.6911,0.69119,0.6911,0.69119,124499995.0
2005-08-10 02:43:00,0.69115,0.69123,0.69115,0.6912,293799999.0
2005-08-10 02:44:00,0.69118,0.69125,0.69118,0.69125,152399998.0
2005-08-10 02:45:00,0.69117,0.69117,0.69113,0.69117,101600002.0
2005-08-10 02:46:00,0.69115,0.69119,0.69113,0.69117,65700001.0
2005-08-10 02:47:00,0.69107,0.69107,0.69088,0.69094,93499999.0
2005-08-10 02:48:00,0.69095,0.69099,0.6909,0.69099,53400001.0
2005-08-10 02:49:00,0.69105,0.6911,0.69098,0.691,202800001.0
2005-08-10 02:50:00,0.69099,0.691,0.69096,0.691,210399998.0
2005-08-10 02:51:00,0.69094,0.69098,0.69093,0.69098,121699998.0
2005-08-10 02:52:00,0.69101,0.69102,0.69094,0.69097,82800001.0
2005-08-10 02:53:00,0.69095,0.69097,0.69091,0.69096,83400001.0
2005-08-10 02:54:00,0.69097,0.69105,0.69097,0.69098,93500002.0
2005-08-10 02:55:00,0.69104,0.69104,0.69096,0.69103,191699999.0
2005-08-10 02:56:00,0.69096,0.69097,0.69092,0.69097,46200002.0
2005-08-10 02:57:00,0.69093,0.69097,0.69093,0.69097,62599999.0
2005-08-10 02:58:00,0.69095,0.69102,0.69091,0.69102,108199999.0
2005-08-10 02:59:00,0.69096,0.69098,0.69093,0.69097,47800000.0
2005-08-10 03:00:00,0.69098,0.69098,0.69095,0.69095,33900000.0
2005-08-10 03:01:00,0.69089,0.69092,0.69087,0.69087,98299996.0
2005-08-10 03:02:00,0.69092,0.69093,0.69092,0.69093,42200000.0
2005-08-10 03:03:00,0.69085,0.69085,0.69072,0.69073,139499997.0
2005-08-10 03:04:00,0.69075,0.6908,0.69075,0.69075,208799996.0
2005-08-10 03:05:00,0.69078,0.69083,0.69074,0.69075,203200002.0
2005-08-10 03:06:00,0.69076,0.69083,0.69072,0.69083,200000002.0
2005-08-10 03:07:00,0.69083,0.69095,0.69083,0.69094,134399999.0
2005-08-10 03:08:00,0.6909,0.6909,0.69085,0.69085,35000000.0
2005-08-10 03:09:00,0.69086,0.69088,0.69082,0.69085,58900001.0
2005-08-10 03:10:00,0.6909,0.6909,0.69085,0.69088,207800001.0
2005-08-10 03:11:00,0.69085,0.69093,0.69085,0.69087,162599998.0
2005-08-10 03:12:00,0.69092,0.69095,0.69089,0.69089,120900005.0
2005-08-10 03:13:00,0.69084,0.69093,0.69082,0.69093,189499997.0
2005-08-10 03:14:00,0.69091,0.69093,0.6909,0.69091,65199999.0
2005-08-10 03:15:00,0.6909,0.6909,0.69085,0.69085,45500001.0
2005-08-10 03:16:00,0.69091,0.69094,0.69087,0.69087,125100001.0
2005-08-10 03:17:00,0.69088,0.6909,0.69083,0.6909,38200001.0
2005-08-10 03:18:00,0.69092,0.69092,0.69084,0.69087,87800001.0
2005-08-10 03:19:00,0.69083,0.69083,0.69082,0.69082,40699998.0
2005-08-10 03:20:00,0.69076,0.69078,0.69074,0.69077,187599998.0
2005-08-10 03:21:00,0.69072,0.6908,0.69072,0.6908,21900000.0
2005-08-10 03:22:00,0.6908,0.6908,0.6908,0.6908,52599998.0
2005-08-10 03:23:00,0.69105,0.69107,0.69067,0.6908,264299997.0
2005-08-10 03:24:00,0.6908,0.6908,0.69076,0.69076,46200001.0
2005-08-10 03:25:00,0.69072,0.6908,0.69072,0.6908,15000000.0
2005-08-10 03:26:00,0.69085,0.69087,0.69078,0.69082,229100001.0
2005-08-10 03:27:00,0.69083,0.69085,0.69077,0.6908,154599999.0
2005-08-10 03:28:00,0.69079,0.69083,0.69079,0.6908,125300002.0
2005-08-10 03:29:00,0.69075,0.69075,0.69072,0.69073,69099999.0
2005-08-10 03:30:00,0.69066,0.69072,0.69062,0.6907,249799994.0
2005-08-10 03:31:00,0.69069,0.69072,0.6906,0.69067,245200002.0
2005-08-10 03:32:00,0.69069,0.6908,0.69063,0.6908,105900000.0
2005-08-10 03:33:00,0.69077,0.69077,0.69063,0.69077,127699997.0
2005-08-10 03:34:00,0.69082,0.69082,0.69068,0.6907,202300001.0
2005-08-10 03:35:00,0.69074,0.69085,0.69074,0.69085,105600000.0
2005-08-10 03:36:00,0.6908,0.6908,0.69065,0.69065,82500001.0
2005-08-10 03:37:00,0.69076,0.69086,0.69076,0.69076,162900003.0
2005-08-10 03:38:00,0.69073,0.69077,0.69068,0.69068,127699997.0
2005-08-10 03:39:00,0.69071,0.6908,0.69065,0.6908,109600001.0
2005-08-10 03:40:00,0.69081,0.69085,0.69078,0.69085,171700001.0
2005-08-10 03:41:00,0.69082,0.69082,0.69076,0.6908,197099998.0
2005-08-10 03:42:00,0.69086,0.69087,0.6908,0.69084,102000002.0
2005-08-10 03:43:00,0.69083,0.69088,0.69079,0.69088,134799997.0
2005-08-10 03:44:00,0.69088,0.69088,0.6908,0.69087,269700000.0
2005-08-10 03:45:00,0.69078,0.69078,0.69071,0.69075,136400002.0
2005-08-10 03:46:00,0.69072,0.69081,0.69072,0.69077,78100000.0
2005-08-10 03:47:00,0.69077,0.69084,0.69072,0.69074,160299998.0
2005-08-10 03:48:00,0.69073,0.6908,0.69071,0.69078,158299999.0
2005-08-10 03:49:00,0.69076,0.69077,0.6907,0.69076,198300007.0
2005-08-10 03:50:00,0.69072,0.69076,0.69068,0.69076,151499999.0
2005-08-10 03:51:00,0.69078,0.6908,0.69078,0.6908,21599999.0
2005-08-10 03:52:00,0.69085,0.69086,0.69082,0.69084,48099999.0
2005-08-10 03:53:00,0.6908,0.6908,0.69071,0.69075,166800000.0
2005-08-10 03:54:00,0.69083,0.69087,0.6908,0.69085,131999998.0
2005-08-10 03:55:00,0.69086,0.69086,0.69074,0.69075,167000003.0
2005-08-10 03:56:00,0.69082,0.69082,0.69075,0.69075,12700000.0
2005-08-10 03:57:00,0.69081,0.69081,0.6908,0.6908,25700001.0
2005-08-10 03:58:00,0.69067,0.69077,0.69067,0.69067,186900000.0
2005-08-10 03:59:00,0.6907,0.69074,0.69066,0.69069,103700003.0
2005-08-10 04:00:00,0.69078,0.69078,0.6907,0.69073,121500001.0
2005-08-10 04:01:00,0.6907,0.69073,0.69065,0.69067,166199999.0
2005-08-10 04:02:00,0.69065,0.69071,0.69063,0.69071,172899998.0
2005-08-10 04:03:00,0.69079,0.69082,0.69077,0.69082,156499998.0
2005-08-10 04:04:00,0.69081,0.69081,0.69069,0.69069,165600003.0
2005-08-10 04:05:00,0.69072,0.69081,0.69072,0.69075,134799997.0
2005-08-10 04:06:00,0.6907,0.6907,0.6907,0.6907,24900000.0
2005-08-10 04:07:00,0.69072,0.69073,0.69072,0.69073,50399998.0
2005-08-10 04:08:00,0.69073,0.69073,0.69069,0.69069,28700001.0
2005-08-10 04:09:00,0.6907,0.6907,0.6907,0.6907,67000002.0
2005-08-10 04:10:00,0.6907,0.6907,0.69067,0.69067,128400002.0
2005-08-10 04:11:00,0.6907,0.69073,0.69065,0.69065,174800000.0
2005-08-10 04:12:00,0.69068,0.69068,0.69068,0.69068,18400000.0
2005-08-10 04:13:00,0.69074,0.69076,0.69074,0.69076,18400000.0
2005-08-10 04:14:00,0.69078,0.69078,0.69066,0.69073,173000000.0
2005-08-10 04:15:00,0.69073,0.69077,0.69071,0.69071,72900001.0
2005-08-10 04:16:00,0.69068,0.69068,0.69061,0.69065,141799999.0
2005-08-10 04:17:00,0.69071,0.69073,0.69069,0.69069,78000001.0
2005-08-10 04:18:00,0.69072,0.69073,0.69072,0.69073,16100000.0
2005-08-10 04:19:00,0.6908,0.69082,0.69076,0.69076,45100000.0
2005-08-10 04:20:00,0.69075,0.69076,0.69073,0.69073,47100000.0
2005-08-10 04:21:00,0.69077,0.69081,0.69077,0.69081,15500000.0
2005-08-10 04:22:00,0.69083,0.69085,0.6908,0.6908,281199994.0
2005-08-10 04:23:00,0.69085,0.69085,0.69078,0.69085,104800000.0
2005-08-10 04:24:00,0.69097,0.69105,0.69079,0.691,251400004.0
2005-08-10 04:25:00,0.69075,0.69075,0.69064,0.69073,146899998.0
2005-08-10 04:26:00,0.69066,0.69077,0.69066,0.69074,166500000.0
2005-08-10 04:27:00,0.69072,0.69089,0.69072,0.69084,177399997.0
2005-08-10 04:28:00,0.6908,0.6908,0.69071,0.69075,252199997.0
2005-08-10 04:29:00,0.69075,0.69075,0.69075,0.69075,31100000.0
2005-08-10 04:30:00,0.69072,0.69083,0.6907,0.69083,249900003.0
2005-08-10 04:31:00,0.69083,0.69083,0.69061,0.69066,110600000.0
2005-08-10 04:32:00,0.69072,0.69073,0.69067,0.69073,184099998.0
2005-08-10 04:33:00,0.69074,0.69074,0.69066,0.69073,188799995.0
2005-08-10 04:34:00,0.69069,0.69074,0.69069,0.69073,175900000.0
2005-08-10 04:35:00,0.69075,0.69077,0.69069,0.69077,134700000.0
2005-08-10 04:36:00,0.69085,0.69087,0.6908,0.69087,129199999.0
2005-08-10 04:37:00,0.6908,0.69086,0.6908,0.69085,65599999.0
2005-08-10 04:38:00,0.69087,0.69095,0.69086,0.69095,78799999.0
2005-08-10 04:39:00,0.69091,0.69094,0.69083,0.69086,199700003.0
2005-08-10 04:40:00,0.6909,0.6909,0.69088,0.69088,68599998.0
2005-08-10 04:41:00,0.6909,0.6909,0.69087,0.69088,113999998.0
2005-08-10 04:42:00,0.69092,0.69095,0.69088,0.69088,157599999.0
2005-08-10 04:43:00,0.69088,0.69093,0.69088,0.69088,151100001.0
2005-08-10 04:44:00,0.69079,0.69113,0.69079,0.69113,206999994.0
2005-08-10 04:45:00,0.69092,0.69114,0.69092,0.69114,206600000.0
2005-08-10 04:46:00,0.69073,0.69079,0.69073,0.69079,114699998.0
2005-08-10 04:47:00,0.69083,0.69088,0.69079,0.69088,254699998.0
2005-08-10 04:48:00,0.69093,0.69093,0.69088,0.69088,99799999.0
2005-08-10 04:49:00,0.69119,0.6912,0.69098,0.6912,156800000.0
2005-08-10 04:50:00,0.69087,0.69087,0.69081,0.69082,98900000.0
2005-08-10 04:51:00,0.69085,0.69085,0.69084,0.69084,33500001.0
2005-08-10 04:52:00,0.69084,0.69088,0.69084,0.69088,78400002.0
2005-08-10 04:53:00,0.69112,0.6912,0.69082,0.69084,187499998.0
2005-08-10 04:54:00,0.6909,0.6909,0.6909,0.6909,27300000.0
2005-08-10 04:55:00,0.69087,0.69092,0.69085,0.69087,102999997.0
2005-08-10 04:56:00,0.69087,0.69096,0.69087,0.69095,108900004.0
2005-08-10 04:57:00,0.69092,0.69095,0.69087,0.69087,82200000.0
2005-08-10 04:58:00,0.69094,0.69098,0.69094,0.69096,150899999.0
2005-08-10 04:59:00,0.69097,0.69098,0.69093,0.69096,151099998.0
2005-08-10 05:00:00,0.69091,0.69096,0.69091,0.69094,110000003.0
2005-08-10 05:01:00,0.6909,0.691,0.6909,0.69093,184399997.0
2005-08-10 05:02:00,0.69095,0.69096,0.69095,0.69096,6400000.0
2005-08-10 05:03:00,0.69103,0.69104,0.69086,0.69091,221899995.0
2005-08-10 05:04:00,0.69095,0.69095,0.69092,0.69095,49499998.0
2005-08-10 05:05:00,0.69086,0.69086,0.69073,0.69085,198900000.0
2005-08-10 05:06:00,0.69092,0.69092,0.69091,0.69091,49899999.0
2005-08-10 05:07:00,0.69092,0.69097,0.69088,0.69095,150300000.0
2005-08-10 05:08:00,0.69092,0.69093,0.6909,0.6909,72200001.0
2005-08-10 05:09:00,0.69096,0.69102,0.69094,0.69096,110099999.0
2005-08-10 05:10:00,0.69086,0.69086,0.69085,0.69086,79900000.0
2005-08-10 05:11:00,0.69088,0.69092,0.69081,0.69081,111500001.0
2005-08-10 05:12:00,0.69095,0.69096,0.69091,0.69093,107899999.0
2005-08-10 05:13:00,0.69091,0.69095,0.69088,0.69095,57800000.0
2005-08-10 05:14:00,0.69097,0.69097,0.69087,0.69092,227899999.0
2005-08-10 05:15:00,0.69095,0.69098,0.69094,0.69096,95100000.0
2005-08-10 05:16:00,0.69096,0.691,0.69094,0.691,162099999.0
2005-08-10 05:17:00,0.69089,0.69089,0.69073,0.69083,103100001.0
2005-08-10 05:18:00,0.69078,0.69087,0.69078,0.69078,143200000.0
2005-08-10 05:19:00,0.69079,0.69083,0.69079,0.69081,126999997.0
2005-08-10 05:20:00,0.69078,0.69078,0.69078,0.69078,37400002.0
2005-08-10 05:21:00,0.69078,0.69078,0.69078,0.69078,53400002.0
2005-08-10 05:22:00,0.69075,0.69084,0.69075,0.69078,144300002.0
2005-08-10 05:23:00,0.69082,0.69083,0.69082,0.69083,6500000.0
2005-08-10 05:24:00,0.69085,0.69086,0.69071,0.69071,117100001.0
2005-08-10 05:25:00,0.69073,0.69082,0.69072,0.69072,47900000.0
2005-08-10 05:26:00,0.69074,0.6908,0.69072,0.69078,125199997.0
2005-08-10 05:27:00,0.69081,0.69081,0.69075,0.69081,93600000.0
2005-08-10 05:28:00,0.69084,0.69087,0.6908,0.6908,130499997.0
2005-08-10 05:29:00,0.6908,0.6908,0.69077,0.69078,77699999.0
2005-08-10 05:30:00,0.69078,0.69082,0.69076,0.69078,83999998.0
2005-08-10 05:31:00,0.6908,0.6908,0.69074,0.6908,165900001.0
2005-08-10 05:32:00,0.6908,0.69085,0.6908,0.69083,209100000.0
2005-08-10 05:33:00,0.69081,0.69089,0.69078,0.69083,81200001.0
2005-08-10 05:34:00,0.6908,0.69082,0.69078,0.69079,47800000.0
2005-08-10 05:35:00,0.6908,0.6908,0.69078,0.6908,101400001.0
2005-08-10 05:36:00,0.69077,0.69085,0.69076,0.69085,242199996.0
2005-08-10 05:37:00,0.69083,0.69083,0.69075,0.69081,74600002.0
2005-08-10 05:38:00,0.69079,0.69079,0.69079,0.69079,28700001.0
2005-08-10 05:39:00,0.69078,0.69079,0.69078,0.69079,6400000.0
2005-08-10 05:40:00,0.69093,0.69093,0.69087,0.6909,95900003.0
2005-08-10 05:41:00,0.69092,0.69098,0.69092,0.69098,29900000.0
2005-08-10 05:42:00,0.69098,0.691,0.69095,0.69095,52700000.0
2005-08-10 05:43:00,0.69094,0.69094,0.69089,0.69092,99799999.0
2005-08-10 05:44:00,0.69098,0.691,0.69097,0.691,42300001.0
2005-08-10 05:45:00,0.69103,0.69114,0.69097,0.69097,56600002.0
2005-08-10 05:46:00,0.69104,0.6911,0.69102,0.69102,90899999.0
2005-08-10 05:47:00,0.691,0.69108,0.691,0.69105,157300001.0
2005-08-10 05:48:00,0.69103,0.69103,0.69103,0.69103,5200000.0
2005-08-10 05:49:00,0.69105,0.69108,0.691,0.691,90899998.0
2005-08-10 05:50:00,0.69107,0.69111,0.69107,0.69109,53099998.0
2005-08-10 05:51:00,0.69138,0.69143,0.69109,0.69114,133399998.0
2005-08-10 05:52:00,0.69108,0.69108,0.69101,0.69106,122300000.0
2005-08-10 05:53:00,0.69103,0.69105,0.69102,0.69102,56299999.0
2005-08-10 05:54:00,0.6913,0.69132,0.69087,0.69119,232200002.0
2005-08-10 05:55:00,0.69103,0.69103,0.69097,0.69097,132899999.0
2005-08-10 05:56:00,0.69098,0.69105,0.69096,0.69096,149300001.0
2005-08-10 05:57:00,0.69098,0.69103,0.69098,0.691,53100001.0
2005-08-10 05:58:00,0.691,0.691,0.691,0.691,35099998.0
2005-08-10 05:59:00,0.69095,0.691,0.69093,0.691,172500000.0
2005-08-10 06:00:00,0.69122,0.69129,0.69104,0.69112,148400002.0
2005-08-10 06:01:00,0.69097,0.69097,0.69097,0.69097,31299999.0
2005-08-10 06:02:00,0.69097,0.69097,0.69097,0.69097,55000000.0
2005-08-10 06:03:00,0.691,0.69103,0.69097,0.69097,100700000.0
2005-08-10 06:04:00,0.69095,0.69097,0.69095,0.69097,22300000.0
2005-08-10 06:05:00,0.69106,0.69122,0.69096,0.69111,123699998.0
2005-08-10 06:06:00,0.69095,0.69097,0.6909,0.6909,131700000.0
2005-08-10 06:07:00,0.69091,0.69098,0.69089,0.69098,159600001.0
2005-08-10 06:08:00,0.6907,0.69119,0.69069,0.69113,143699999.0
2005-08-10 06:09:00,0.691,0.691,0.691,0.691,4000000.0
2005-08-10 06:10:00,0.691,0.691,0.691,0.691,55099998.0
2005-08-10 06:11:00,0.69102,0.69102,0.691,0.691,22300000.0
2005-08-10 06:12:00,0.69106,0.69109,0.69106,0.69107,19100000.0
2005-08-10 06:13:00,0.69109,0.69113,0.69109,0.69113,31800000.0
2005-08-10 06:14:00,0.6911,0.6912,0.6911,0.69115,68899998.0
2005-08-10 06:15:00,0.69112,0.69115,0.6911,0.6911,34300000.0
2005-08-10 06:16:00,0.69117,0.69119,0.69112,0.69117,150699998.0
2005-08-10 06:17:00,0.69113,0.69113,0.69108,0.69113,192799997.0
2005-08-10 06:18:00,0.69113,0.69113,0.69104,0.6911,195900002.0
2005-08-10 06:19:00,0.69109,0.69114,0.69103,0.69107,260000004.0
2005-08-10 06:20:00,0.6911,0.6911,0.69107,0.69108,157700000.0
2005-08-10 06:21:00,0.69112,0.69113,0.69112,0.69113,64600000.0
2005-08-10 06:22:00,0.69111,0.69111,0.69109,0.69109,43100000.0
2005-08-10 06:23:00,0.69103,0.69105,0.69098,0.69102,103000001.0
2005-08-10 06:24:00,0.69102,0.69106,0.69097,0.69102,231799997.0
2005-08-10 06:25:00,0.69112,0.69116,0.69103,0.69103,161699999.0
2005-08-10 06:26:00,0.69099,0.69111,0.69099,0.6911,156699999.0
2005-08-10 06:27:00,0.69108,0.69108,0.691,0.691,116899997.0
2005-08-10 06:28:00,0.69105,0.69108,0.69102,0.69108,85400002.0
2005-08-10 06:29:00,0.69109,0.69109,0.69105,0.69105,104599998.0
2005-08-10 06:30:00,0.69105,0.69107,0.69102,0.69107,157399997.0
2005-08-10 06:31:00,0.69102,0.69108,0.691,0.69108,298500000.0
2005-08-10 06:32:00,0.69112,0.69117,0.69108,0.69108,174299996.0
2005-08-10 06:33:00,0.69112,0.69114,0.69112,0.69114,25500000.0
2005-08-10 06:34:00,0.69122,0.69124,0.6912,0.69121,107899998.0
2005-08-10 06:35:00,0.69145,0.69147,0.69112,0.69113,75199999.0
2005-08-10 06:36:00,0.69124,0.6913,0.69123,0.69128,156700002.0
2005-08-10 06:37:00,0.6913,0.69131,0.6912,0.69131,272600000.0
2005-08-10 06:38:00,0.69128,0.6913,0.69128,0.6913,20700001.0
2005-08-10 06:39:00,0.69125,0.69125,0.69113,0.69113,111799998.0
2005-08-10 06:40:00,0.69116,0.69121,0.69115,0.69121,55400000.0
2005-08-10 06:41:00,0.6912,0.69122,0.69119,0.69119,177299997.0
2005-08-10 06:42:00,0.69118,0.69124,0.69117,0.69121,128099999.0
2005-08-10 06:43:00,0.6912,0.6912,0.69108,0.69118,94800001.0
2005-08-10 06:44:00,0.69117,0.6912,0.69112,0.69112,185299998.0
2005-08-10 06:45:00,0.69119,0.69121,0.69113,0.69113,154900001.0
2005-08-10 06:46:00,0.69115,0.69122,0.69115,0.69115,128100001.0
2005-08-10 06:47:00,0.69117,0.69122,0.69117,0.6912,104500001.0
2005-08-10 06:48:00,0.69117,0.69123,0.69115,0.69123,164499999.0
2005-08-10 06:49:00,0.69102,0.69143,0.691,0.69143,173400003.0
2005-08-10 06:50:00,0.69114,0.69119,0.69114,0.69119,179000001.0
2005-08-10 06:51:00,0.69117,0.69117,0.69113,0.69113,80199997.0
2005-08-10 06:52:00,0.69114,0.69114,0.69099,0.69102,56000000.0
2005-08-10 06:53:00,0.69103,0.69114,0.69103,0.69111,66899998.0
2005-08-10 06:54:00,0.69122,0.69126,0.69122,0.69126,95700003.0
2005-08-10 06:55:00,0.69126,0.69127,0.69119,0.69122,201100002.0
2005-08-10 06:56:00,0.69123,0.69125,0.69106,0.69106,197799998.0
2005-08-10 06:57:00,0.69108,0.69118,0.69108,0.69118,111300000.0
2005-08-10 06:58:00,0.69114,0.69115,0.69107,0.69115,266899999.0
2005-08-10 06:59:00,0.69111,0.69117,0.69101,0.69101,97200001.0
2005-08-10 07:00:00,0.69095,0.691,0.69095,0.691,78200002.0
2005-08-10 07:01:00,0.69095,0.691,0.69092,0.69092,181599999.0
2005-08-10 07:02:00,0.69089,0.69093,0.69084,0.69092,162199999.0
2005-08-10 07:03:00,0.69097,0.69107,0.69097,0.69107,156299998.0
2005-08-10 07:04:00,0.69101,0.69108,0.691,0.69108,171900000.0
2005-08-10 07:05:00,0.69106,0.69109,0.69091,0.69091,26600000.0
2005-08-10 07:06:00,0.69092,0.69096,0.69092,0.69096,17700000.0
2005-08-10 07:07:00,0.69099,0.69101,0.69099,0.69101,80500000.0
2005-08-10 07:08:00,0.69101,0.69105,0.69101,0.69105,58200001.0
2005-08-10 07:09:00,0.69106,0.69111,0.69104,0.6911,246700006.0
2005-08-10 07:10:00,0.69101,0.69105,0.69095,0.69102,169400002.0
2005-08-10 07:11:00,0.691,0.691,0.69087,0.69087,173800002.0
2005-08-10 07:12:00,0.69092,0.69101,0.69092,0.69095,84699999.0
2005-08-10 07:13:00,0.69099,0.69107,0.69097,0.69101,104400002.0
2005-08-10 07:14:00,0.69102,0.6911,0.691,0.69107,181099996.0
2005-08-10 07:15:00,0.69109,0.6911,0.69106,0.6911,181899997.0
2005-08-10 07:16:00,0.6911,0.6911,0.69108,0.6911,208499998.0
2005-08-10 07:17:00,0.69109,0.69111,0.69109,0.69111,22200000.0
2005-08-10 07:18:00,0.69112,0.69113,0.69107,0.69112,147100001.0
2005-08-10 07:19:00,0.6912,0.69142,0.6912,0.69136,133200002.0
2005-08-10 07:20:00,0.69113,0.69115,0.6911,0.6911,67800001.0
2005-08-10 07:21:00,0.69115,0.69115,0.69113,0.69113,23900000.0
2005-08-10 07:22:00,0.69128,0.69142,0.69128,0.69142,73999998.0
2005-08-10 07:23:00,0.69132,0.69138,0.69121,0.69121,163400000.0
2005-08-10 07:24:00,0.69119,0.6913,0.69119,0.69127,132600004.0
2005-08-10 07:25:00,0.69128,0.69138,0.69128,0.69133,163400003.0
2005-08-10 07:26:00,0.69144,0.69146,0.6914,0.6914,157199999.0
2005-08-10 07:27:00,0.69143,0.69146,0.69143,0.69146,69999999.0
2005-08-10 07:28:00,0.69151,0.69151,0.69139,0.69145,177899999.0
2005-08-10 07:29:00,0.6914,0.69144,0.69138,0.69144,34000000.0
2005-08-10 07:30:00,0.69143,0.69144,0.69138,0.69139,171600000.0
2005-08-10 07:31:00,0.69144,0.69144,0.69135,0.6914,133100003.0
2005-08-10 07:32:00,0.69138,0.69145,0.69138,0.6914,118200000.0
2005-08-10 07:33:00,0.69142,0.69147,0.6914,0.6914,115200002.0
2005-08-10 07:34:00,0.69139,0.69142,0.69121,0.69124,245000002.0
2005-08-10 07:35:00,0.69127,0.69142,0.69127,0.69139,120499999.0
2005-08-10 07:36:00,0.69141,0.69147,0.69141,0.69147,50200001.0
2005-08-10 07:37:00,0.69149,0.69149,0.69142,0.69146,180799997.0
2005-08-10 07:38:00,0.69147,0.69153,0.69147,0.69153,244200002.0
2005-08-10 07:39:00,0.6915,0.69155,0.69148,0.69155,92300001.0
2005-08-10 07:40:00,0.69162,0.69162,0.69147,0.69152,80399998.0
2005-08-10 07:41:00,0.69153,0.69163,0.69153,0.69163,215199996.0
2005-08-10 07:42:00,0.69151,0.69152,0.69142,0.69145,187700000.0
2005-08-10 07:43:00,0.69134,0.69146,0.69134,0.69144,92800000.0
2005-08-10 07:44:00,0.69137,0.69137,0.69128,0.69136,139700003.0
2005-08-10 07:45:00,0.69141,0.69147,0.69137,0.69137,114100001.0
2005-08-10 07:46:00,0.69141,0.69142,0.69135,0.69135,161799996.0
2005-08-10 07:47:00,0.6914,0.6914,0.6914,0.6914,48500000.0
2005-08-10 07:48:00,0.69137,0.69141,0.69136,0.6914,160299995.0
2005-08-10 07:49:00,0.69135,0.69135,0.69135,0.69135,35900000.0
2005-08-10 07:50:00,0.69137,0.69138,0.69132,0.69134,106800003.0
2005-08-10 07:51:00,0.6913,0.69133,0.69126,0.69127,114000000.0
2005-08-10 07:52:00,0.69126,0.69126,0.69121,0.69121,35000000.0
2005-08-10 07:53:00,0.69116,0.69116,0.69098,0.69107,75400001.0
2005-08-10 07:54:00,0.69108,0.69113,0.69105,0.69105,76500001.0
2005-08-10 07:55:00,0.69102,0.69113,0.69102,0.69113,138400001.0
2005-08-10 07:56:00,0.69112,0.6912,0.69106,0.69107,96800001.0
2005-08-10 07:57:00,0.69106,0.69111,0.69106,0.69111,12900000.0
2005-08-10 07:58:00,0.69113,0.69113,0.69104,0.69105,96900000.0
2005-08-10 07:59:00,0.6911,0.69115,0.69109,0.6911,198700002.0
2005-08-10 08:00:00,0.69105,0.69114,0.69105,0.69112,199700001.0
2005-08-10 08:01:00,0.69119,0.69119,0.69111,0.69115,270200001.0
2005-08-10 08:02:00,0.69116,0.69117,0.6911,0.6911,99399999.0
2005-08-10 08:03:00,0.69114,0.6912,0.69108,0.6912,139900003.0
2005-08-10 08:04:00,0.6912,0.69126,0.6912,0.69126,80700001.0
2005-08-10 08:05:00,0.69122,0.69127,0.6912,0.69124,153100000.0
2005-08-10 08:06:00,0.69126,0.69127,0.69126,0.69127,68599998.0
2005-08-10 08:07:00,0.69124,0.69128,0.69121,0.69126,171199999.0
2005-08-10 08:08:00,0.69121,0.69127,0.69115,0.69115,142599995.0
2005-08-10 08:09:00,0.69115,0.69117,0.69108,0.69117,185800000.0
2005-08-10 08:10:00,0.69117,0.69117,0.69111,0.69115,103700004.0
2005-08-10 08:11:00,0.69113,0.69117,0.69113,0.69117,197899997.0
2005-08-10 08:12:00,0.69124,0.69133,0.69121,0.69133,130300000.0
2005-08-10 08:13:00,0.69135,0.69137,0.69132,0.69132,178900004.0
2005-08-10 08:14:00,0.69138,0.69145,0.69138,0.6914,199600005.0
2005-08-10 08:15:00,0.69131,0.69137,0.6913,0.6913,121100000.0
2005-08-10 08:16:00,0.69136,0.69136,0.69126,0.6913,155799999.0
2005-08-10 08:17:00,0.69138,0.69147,0.69138,0.69147,94799997.0
2005-08-10 08:18:00,0.69148,0.69152,0.69148,0.69152,10400000.0
2005-08-10 08:19:00,0.6915,0.6915,0.69148,0.69148,19200000.0
2005-08-10 08:20:00,0.69151,0.69151,0.69148,0.69151,190900002.0
2005-08-10 08:21:00,0.69148,0.69153,0.69142,0.69142,229300002.0
2005-08-10 08:22:00,0.69144,0.69145,0.69134,0.69134,119699999.0
2005-08-10 08:23:00,0.69132,0.6914,0.69131,0.69138,210000006.0
2005-08-10 08:24:00,0.69133,0.69143,0.69132,0.69143,142300000.0
2005-08-10 08:25:00,0.69135,0.69144,0.69135,0.69144,84800002.0
2005-08-10 08:26:00,0.69147,0.69151,0.69139,0.69139,99199998.0
2005-08-10 08:27:00,0.69141,0.69146,0.69137,0.69145,182799997.0
2005-08-10 08:28:00,0.69146,0.69148,0.69144,0.69144,54999999.0
2005-08-10 08:29:00,0.69147,0.69147,0.69141,0.69143,121899999.0
2005-08-10 08:30:00,0.69143,0.69153,0.69143,0.69153,146899997.0
2005-08-10 08:31:00,0.69149,0.6915,0.6914,0.69145,157900001.0
2005-08-10 08:32:00,0.69151,0.69155,0.69149,0.69155,128300000.0
2005-08-10 08:33:00,0.69154,0.69154,0.69149,0.69153,137999999.0
2005-08-10 08:34:00,0.69152,0.69163,0.69151,0.69163,133899998.0
2005-08-10 08:35:00,0.69167,0.69167,0.69156,0.69161,198200002.0
2005-08-10 08:36:00,0.69158,0.69162,0.69149,0.69149,159000000.0
2005-08-10 08:37:00,0.6915,0.69155,0.6914,0.69142,172599999.0
2005-08-10 08:38:00,0.69132,0.6914,0.6913,0.6914,107500000.0
2005-08-10 08:39:00,0.69143,0.69159,0.69143,0.69158,134100001.0
2005-08-10 08:40:00,0.69159,0.69175,0.69159,0.69175,101300002.0
2005-08-10 08:41:00,0.69171,0.69179,0.6917,0.69176,177000000.0
2005-08-10 08:42:00,0.6917,0.69178,0.6917,0.69172,120399997.0
2005-08-10 08:43:00,0.69174,0.69176,0.69169,0.69169,156700000.0
2005-08-10 08:44:00,0.69172,0.69175,0.69168,0.69171,183999999.0
2005-08-10 08:45:00,0.69165,0.69167,0.69155,0.69155,86900002.0
2005-08-10 08:46:00,0.69159,0.69163,0.69156,0.69157,118200001.0
2005-08-10 08:47:00,0.69151,0.69155,0.69149,0.69153,108599999.0
2005-08-10 08:48:00,0.6916,0.69163,0.69154,0.69154,130399998.0
2005-08-10 08:49:00,0.69155,0.69158,0.69151,0.69152,70900000.0
2005-08-10 08:50:00,0.69152,0.69156,0.69152,0.69152,180600005.0
2005-08-10 08:51:00,0.69156,0.69159,0.69152,0.69152,157999998.0
2005-08-10 08:52:00,0.69154,0.69169,0.69154,0.69168,135700001.0
2005-08-10 08:53:00,0.69168,0.69169,0.69166,0.69169,41600000.0
2005-08-10 08:54:00,0.69168,0.69168,0.6916,0.69161,116900001.0
2005-08-10 08:55:00,0.6916,0.69166,0.69158,0.69166,93300000.0
2005-08-10 08:56:00,0.69168,0.6917,0.69166,0.69166,102200002.0
2005-08-10 08:57:00,0.69165,0.69165,0.69162,0.69162,60800002.0
2005-08-10 08:58:00,0.69162,0.69168,0.69162,0.69163,112300001.0
2005-08-10 08:59:00,0.6916,0.69164,0.69158,0.69158,208999996.0
2005-08-10 09:00:00,0.6916,0.69163,0.69159,0.69161,90200000.0
2005-08-10 09:01:00,0.69165,0.69168,0.69159,0.69159,125100000.0
2005-08-10 09:02:00,0.69165,0.69165,0.69162,0.69163,100400000.0
2005-08-10 09:03:00,0.69165,0.69168,0.6916,0.6916,232900007.0
2005-08-10 09:04:00,0.69164,0.69164,0.69149,0.69149,115799999.0
2005-08-10 09:05:00,0.69153,0.69153,0.69144,0.69152,187900000.0
2005-08-10 09:06:00,0.69139,0.69139,0.69106,0.69116,131700000.0
2005-08-10 09:07:00,0.69117,0.69118,0.6911,0.6911,106099999.0
2005-08-10 09:08:00,0.69108,0.69114,0.69102,0.6911,169100003.0
2005-08-10 09:09:00,0.69112,0.69115,0.69109,0.69109,193799999.0
2005-08-10 09:10:00,0.69115,0.69132,0.69115,0.69132,131700001.0
2005-08-10 09:11:00,0.69131,0.69131,0.69118,0.69125,228799995.0
2005-08-10 09:12:00,0.69125,0.69125,0.69119,0.69119,82199998.0
2005-08-10 09:13:00,0.6912,0.69126,0.6912,0.69126,116900000.0
2005-08-10 09:14:00,0.69119,0.69119,0.69113,0.69117,67200000.0
2005-08-10 09:15:00,0.69119,0.69122,0.69112,0.69119,286099997.0
2005-08-10 09:16:00,0.69123,0.69123,0.69114,0.69122,166699999.0
2005-08-10 09:17:00,0.69117,0.69121,0.69112,0.69118,89399999.0
2005-08-10 09:18:00,0.6912,0.69123,0.69113,0.69123,67000002.0
2005-08-10 09:19:00,0.69129,0.69135,0.69126,0.69128,151599999.0
2005-08-10 09:20:00,0.6913,0.69134,0.69128,0.69128,141800000.0
2005-08-10 09:21:00,0.69135,0.69147,0.69135,0.69142,201200001.0
2005-08-10 09:22:00,0.69138,0.69147,0.69131,0.69147,237800002.0
2005-08-10 09:23:00,0.69142,0.69151,0.69142,0.69147,264500000.0
2005-08-10 09:24:00,0.69144,0.69151,0.69141,0.69146,164999999.0
2005-08-10 09:25:00,0.6915,0.6915,0.69145,0.6915,82900001.0
2005-08-10 09:26:00,0.69147,0.69147,0.69143,0.69147,100500001.0
2005-08-10 09:27:00,0.69151,0.69156,0.69149,0.69152,153900000.0
2005-08-10 09:28:00,0.69153,0.69162,0.69153,0.69157,157300000.0
2005-08-10 09:29:00,0.69158,0.69158,0.69157,0.69157,55000000.0
2005-08-10 09:30:00,0.69155,0.69155,0.69152,0.69153,60300000.0
2005-08-10 09:31:00,0.69155,0.69158,0.69155,0.69156,93700000.0
2005-08-10 09:32:00,0.69152,0.69156,0.6915,0.69151,75400000.0
2005-08-10 09:33:00,0.69151,0.69152,0.69145,0.69145,220800001.0
2005-08-10 09:34:00,0.69148,0.6916,0.69148,0.69157,109699998.0
2005-08-10 09:35:00,0.69157,0.69157,0.69141,0.69148,138300001.0
2005-08-10 09:36:00,0.69147,0.69149,0.69139,0.69139,27900000.0
2005-08-10 09:37:00,0.69142,0.69143,0.69142,0.69143,50200001.0
2005-08-10 09:38:00,0.69149,0.69149,0.69141,0.69148,54800000.0
2005-08-10 09:39:00,0.69148,0.69149,0.6914,0.69149,183900003.0
2005-08-10 09:40:00,0.69148,0.69156,0.69148,0.69156,162700002.0
2005-08-10 09:41:00,0.69151,0.69161,0.69151,0.69157,160599998.0
2005-08-10 09:42:00,0.69158,0.69169,0.69149,0.69169,165299999.0
2005-08-10 09:43:00,0.69168,0.69169,0.6916,0.6916,185199995.0
2005-08-10 09:44:00,0.69161,0.69166,0.69159,0.6916,68499998.0
2005-08-10 09:45:00,0.69163,0.69166,0.6916,0.69165,120800001.0
2005-08-10 09:46:00,0.69162,0.69168,0.69147,0.69152,147100000.0
2005-08-10 09:47:00,0.69158,0.69168,0.69158,0.69168,96399999.0
2005-08-10 09:48:00,0.69161,0.6917,0.69161,0.69163,152500000.0
2005-08-10 09:49:00,0.69169,0.69174,0.69166,0.69168,223099997.0
2005-08-10 09:50:00,0.69173,0.69181,0.69173,0.69179,105400003.0
2005-08-10 09:51:00,0.69181,0.69187,0.69178,0.69182,168199998.0
2005-08-10 09:52:00,0.69183,0.69183,0.69176,0.69183,108000002.0
2005-08-10 09:53:00,0.69183,0.69185,0.69172,0.69172,229500001.0
2005-08-10 09:54:00,0.69166,0.69185,0.69166,0.69185,63099999.0
2005-08-10 09:55:00,0.69186,0.69191,0.69178,0.69181,147099998.0
2005-08-10 09:56:00,0.6918,0.69184,0.69177,0.69177,110900003.0
2005-08-10 09:57:00,0.6918,0.6918,0.69173,0.69179,145900000.0
2005-08-10 09:58:00,0.6918,0.6918,0.69172,0.69174,48899998.0
2005-08-10 09:59:00,0.69173,0.69173,0.69165,0.69165,94099999.0
2005-08-10 10:00:00,0.69165,0.69171,0.69165,0.69171,84299998.0
2005-08-10 10:01:00,0.69163,0.69164,0.69162,0.69164,75000000.0
2005-08-10 10:02:00,0.69163,0.69171,0.69163,0.69168,224499997.0
2005-08-10 10:03:00,0.69172,0.69175,0.6917,0.69171,207899997.0
2005-08-10 10:04:00,0.69173,0.69173,0.69167,0.6917,45199999.0
2005-08-10 10:05:00,0.69166,0.69169,0.69166,0.69166,127000000.0
2005-08-10 10:06:00,0.6916,0.6916,0.69154,0.6916,105100001.0
2005-08-10 10:07:00,0.69159,0.69162,0.69154,0.69159,193299996.0
2005-08-10 10:08:00,0.6916,0.69161,0.69153,0.69154,179400001.0
2005-08-10 10:09:00,0.6915,0.69157,0.6915,0.69156,169000000.0
2005-08-10 10:10:00,0.69158,0.69158,0.69156,0.69156,78999998.0
2005-08-10 10:11:00,0.6915,0.6915,0.69143,0.69143,67800000.0
2005-08-10 10:12:00,0.69148,0.6915,0.69146,0.69146,77499998.0
2005-08-10 10:13:00,0.6915,0.69161,0.69149,0.6916,95600001.0
2005-08-10 10:14:00,0.69158,0.69158,0.6915,0.6915,71100000.0
2005-08-10 10:15:00,0.69151,0.69162,0.69151,0.69157,199199993.0
2005-08-10 10:16:00,0.69153,0.6916,0.69147,0.6916,153400004.0
2005-08-10 10:17:00,0.69156,0.69161,0.6915,0.69151,185700001.0
2005-08-10 10:18:00,0.69151,0.69155,0.69151,0.69152,75099999.0
2005-08-10 10:19:00,0.69156,0.69156,0.69152,0.69152,62300000.0
2005-08-10 10:20:00,0.69151,0.69158,0.69151,0.69158,248799999.0
2005-08-10 10:21:00,0.69147,0.69148,0.69147,0.69148,97600003.0
2005-08-10 10:22:00,0.69148,0.6915,0.69147,0.6915,162500003.0
2005-08-10 10:23:00,0.69152,0.69159,0.69151,0.69155,220300001.0
2005-08-10 10:24:00,0.69151,0.69154,0.69151,0.69152,164499999.0
2005-08-10 10:25:00,0.69152,0.69156,0.6915,0.69155,210900000.0
2005-08-10 10:26:00,0.69149,0.69157,0.69149,0.69152,152000003.0
2005-08-10 10:27:00,0.69158,0.69162,0.69154,0.69158,89599999.0
2005-08-10 10:28:00,0.69152,0.69161,0.69152,0.69155,315599998.0
2005-08-10 10:29:00,0.69153,0.69158,0.69153,0.69153,183900001.0
2005-08-10 10:30:00,0.69152,0.69159,0.69152,0.69152,190500000.0
2005-08-10 10:31:00,0.69155,0.69155,0.69152,0.69152,72500002.0
2005-08-10 10:32:00,0.69151,0.69155,0.69148,0.69154,125400000.0
2005-08-10 10:33:00,0.69155,0.69155,0.6915,0.69155,107700001.0
2005-08-10 10:34:00,0.69154,0.69154,0.69147,0.69148,195000000.0
2005-08-10 10:35:00,0.69147,0.69149,0.69131,0.69149,160100002.0
2005-08-10 10:36:00,0.69149,0.69149,0.69143,0.69146,134000000.0
2005-08-10 10:37:00,0.69147,0.69158,0.69145,0.69158,100300001.0
2005-08-10 10:38:00,0.69161,0.69175,0.69161,0.69167,160400000.0
2005-08-10 10:39:00,0.69167,0.69167,0.69163,0.69163,76499998.0
2005-08-10 10:40:00,0.69161,0.69161,0.69149,0.69152,186899996.0
2005-08-10 10:41:00,0.69152,0.69152,0.69141,0.69148,178300002.0
2005-08-10 10:42:00,0.69151,0.69153,0.69146,0.69146,185899995.0
2005-08-10 10:43:00,0.69148,0.69152,0.69144,0.6915,128200001.0
2005-08-10 10:44:00,0.69144,0.69158,0.6914,0.69158,161300001.0
2005-08-10 10:45:00,0.69168,0.69168,0.69156,0.69167,216700004.0
2005-08-10 10:46:00,0.69162,0.69169,0.69161,0.69165,152499998.0
2005-08-10 10:47:00,0.69162,0.69162,0.69158,0.69158,90299999.0
2005-08-10 10:48:00,0.69149,0.69159,0.69149,0.69153,130100000.0
2005-08-10 10:49:00,0.69159,0.69169,0.69155,0.69158,151900003.0
2005-08-10 10:50:00,0.69155,0.69157,0.69146,0.69146,207900006.0
2005-08-10 10:51:00,0.69146,0.69151,0.69144,0.69151,134900000.0
2005-08-10 10:52:00,0.6915,0.69153,0.69147,0.69153,96100001.0
2005-08-10 10:53:00,0.69149,0.69149,0.69141,0.69143,130000001.0
2005-08-10 10:54:00,0.69148,0.69153,0.69144,0.69147,129399998.0
2005-08-10 10:55:00,0.69157,0.69163,0.69149,0.69161,117700003.0
2005-08-10 10:56:00,0.69151,0.69155,0.69147,0.69154,160399997.0
2005-08-10 10:57:00,0.6915,0.69158,0.6915,0.69156,153700001.0
2005-08-10 10:58:00,0.69157,0.69157,0.69155,0.69156,92800000.0
2005-08-10 10:59:00,0.69152,0.69159,0.69151,0.69159,95900002.0
2005-08-10 11:00:00,0.69162,0.69162,0.6916,0.69161,43800001.0
2005-08-10 11:01:00,0.69165,0.6917,0.69161,0.69168,141599998.0
2005-08-10 11:02:00,0.69166,0.69166,0.69151,0.69159,199000000.0
2005-08-10 11:03:00,0.69163,0.69165,0.69161,0.69162,131599999.0
2005-08-10 11:04:00,0.69163,0.69167,0.6916,0.69165,220599998.0
2005-08-10 11:05:00,0.69162,0.69162,0.69159,0.69159,56500000.0
2005-08-10 11:06:00,0.69162,0.69165,0.69161,0.69162,188600001.0
2005-08-10 11:07:00,0.69159,0.69169,0.69159,0.69163,83899999.0
2005-08-10 11:08:00,0.69168,0.69172,0.69168,0.69172,87900001.0
2005-08-10 11:09:00,0.69172,0.69183,0.69172,0.69178,77500002.0
2005-08-10 11:10:00,0.69183,0.69186,0.69183,0.69184,55099999.0
2005-08-10 11:11:00,0.69189,0.692,0.69188,0.6919,121399999.0
2005-08-10 11:12:00,0.69191,0.69191,0.69183,0.69187,103500001.0
2005-08-10 11:13:00,0.69188,0.69196,0.69183,0.69193,181700006.0
2005-08-10 11:14:00,0.69195,0.69195,0.69179,0.69182,168200005.0
2005-08-10 11:15:00,0.69185,0.69185,0.69165,0.6917,144700002.0
2005-08-10 11:16:00,0.69167,0.69167,0.6914,0.69143,196399999.0
2005-08-10 11:17:00,0.69142,0.69145,0.69132,0.69138,220300000.0
2005-08-10 11:18:00,0.69139,0.69155,0.69139,0.69155,173200001.0
2005-08-10 11:19:00,0.69155,0.69155,0.69144,0.6915,211200001.0
2005-08-10 11:20:00,0.69148,0.69158,0.69148,0.69154,98099998.0
2005-08-10 11:21:00,0.69165,0.69169,0.69165,0.69166,164300005.0
2005-08-10 11:22:00,0.69163,0.69174,0.69163,0.69167,144499997.0
2005-08-10 11:23:00,0.69172,0.69186,0.69172,0.69184,138099999.0
2005-08-10 11:24:00,0.69187,0.69198,0.69187,0.69198,74900000.0
2005-08-10 11:25:00,0.69201,0.69202,0.692,0.69202,118900000.0
2005-08-10 11:26:00,0.692,0.69213,0.692,0.69213,144800004.0
2005-08-10 11:27:00,0.69208,0.69216,0.69206,0.69215,105099999.0
2005-08-10 11:28:00,0.69222,0.69251,0.69222,0.69238,175900000.0
2005-08-10 11:29:00,0.69244,0.69251,0.69244,0.69244,83099998.0
2005-08-10 11:30:00,0.6924,0.6924,0.69192,0.69192,154700001.0
2005-08-10 11:31:00,0.6919,0.69202,0.6919,0.69201,195999998.0
2005-08-10 11:32:00,0.69218,0.69225,0.69215,0.69215,93300002.0
2005-08-10 11:33:00,0.69211,0.69236,0.69211,0.69228,108200001.0
2005-08-10 11:34:00,0.69227,0.69232,0.69207,0.69207,215499995.0
2005-08-10 11:35:00,0.69201,0.69201,0.6918,0.69182,148899999.0
2005-08-10 11:36:00,0.69181,0.6919,0.69181,0.69184,217599997.0
2005-08-10 11:37:00,0.69186,0.69197,0.69186,0.69192,139500001.0
2005-08-10 11:38:00,0.69194,0.69194,0.69185,0.69185,198299999.0
2005-08-10 11:39:00,0.69185,0.69185,0.6918,0.69185,37500000.0
2005-08-10 11:40:00,0.69182,0.69189,0.69182,0.69185,218000002.0
2005-08-10 11:41:00,0.69182,0.69188,0.69182,0.69188,33500000.0
2005-08-10 11:42:00,0.69185,0.69185,0.69182,0.69182,151299999.0
2005-08-10 11:43:00,0.69177,0.69179,0.69169,0.69179,89800002.0
2005-08-10 11:44:00,0.69181,0.69186,0.69177,0.6918,104700002.0
2005-08-10 11:45:00,0.69178,0.69178,0.69171,0.69173,200400000.0
2005-08-10 11:46:00,0.69168,0.69168,0.69157,0.69158,105399999.0
2005-08-10 11:47:00,0.69162,0.69166,0.69154,0.69166,124099999.0
2005-08-10 11:48:00,0.69152,0.69152,0.69129,0.69134,56800001.0
2005-08-10 11:49:00,0.69132,0.69138,0.6913,0.69132,168900001.0
2005-08-10 11:50:00,0.69123,0.69139,0.69123,0.69138,144300001.0
2005-08-10 11:51:00,0.69138,0.69143,0.69127,0.69127,143200000.0
2005-08-10 11:52:00,0.6914,0.69144,0.6914,0.6914,98100000.0
2005-08-10 11:53:00,0.69133,0.69134,0.69126,0.69133,188800000.0
2005-08-10 11:54:00,0.69131,0.69131,0.69124,0.69125,178599999.0
2005-08-10 11:55:00,0.69125,0.69125,0.69105,0.69107,109099999.0
2005-08-10 11:56:00,0.69114,0.69116,0.69095,0.69095,64000000.0
2005-08-10 11:57:00,0.6909,0.69095,0.69089,0.6909,117799999.0
2005-08-10 11:58:00,0.69088,0.69088,0.69074,0.69074,145099997.0
2005-08-10 11:59:00,0.69076,0.6908,0.69063,0.69065,116599999.0
2005-08-10 12:00:00,0.69058,0.69067,0.69043,0.69067,244300003.0
2005-08-10 12:01:00,0.69075,0.69077,0.69067,0.69067,142700000.0
2005-08-10 12:02:00,0.69076,0.69077,0.6907,0.69077,185499999.0
2005-08-10 12:03:00,0.69077,0.69077,0.6907,0.69075,142999997.0
2005-08-10 12:04:00,0.69072,0.69072,0.69059,0.69059,156599999.0
2005-08-10 12:05:00,0.69061,0.69066,0.6906,0.69066,85300002.0
2005-08-10 12:06:00,0.69063,0.69064,0.69059,0.6906,101400000.0
2005-08-10 12:07:00,0.69052,0.6906,0.69046,0.69055,208900007.0
2005-08-10 12:08:00,0.69052,0.69058,0.6905,0.69055,148500000.0
2005-08-10 12:09:00,0.69046,0.69053,0.69042,0.69042,196900004.0
2005-08-10 12:10:00,0.69045,0.69049,0.6904,0.6904,106300000.0
2005-08-10 12:11:00,0.69033,0.69041,0.6903,0.69041,96400002.0
2005-08-10 12:12:00,0.69035,0.69035,0.69026,0.6903,217599999.0
2005-08-10 12:13:00,0.69034,0.69039,0.69034,0.69037,159099999.0
2005-08-10 12:14:00,0.69037,0.69042,0.69037,0.69038,110300003.0
2005-08-10 12:15:00,0.69028,0.69034,0.69025,0.69025,201099999.0
2005-08-10 12:16:00,0.69032,0.69042,0.69032,0.69034,161800002.0
2005-08-10 12:17:00,0.69035,0.69035,0.69028,0.69032,199699999.0
2005-08-10 12:18:00,0.69036,0.69036,0.69007,0.69007,190999997.0
2005-08-10 12:19:00,0.69011,0.69013,0.69006,0.69012,132999998.0
2005-08-10 12:20:00,0.69013,0.69013,0.69006,0.69006,123700001.0
2005-08-10 12:21:00,0.69002,0.69004,0.68996,0.69,256500001.0
2005-08-10 12:22:00,0.69005,0.69011,0.69005,0.6901,178700000.0
2005-08-10 12:23:00,0.69003,0.69011,0.68999,0.68999,201899997.0
2005-08-10 12:24:00,0.68993,0.68998,0.68991,0.68998,168100003.0
2005-08-10 12:25:00,0.69003,0.69011,0.69003,0.69011,35300001.0
2005-08-10 12:26:00,0.69022,0.69042,0.69022,0.69042,76100001.0
2005-08-10 12:27:00,0.69043,0.69054,0.6904,0.6904,207999998.0
2005-08-10 12:28:00,0.69046,0.69055,0.69046,0.6905,126300000.0
2005-08-10 12:29:00,0.69047,0.69054,0.69045,0.69049,127899998.0
2005-08-10 12:30:00,0.69047,0.6905,0.69045,0.6905,77800002.0
2005-08-10 12:31:00,0.69049,0.69049,0.69036,0.69036,259799998.0
2005-08-10 12:32:00,0.69036,0.69046,0.69036,0.6904,249100001.0
2005-08-10 12:33:00,0.69042,0.69048,0.69042,0.69045,137999995.0
2005-08-10 12:34:00,0.69041,0.69047,0.69041,0.69042,132500000.0
2005-08-10 12:35:00,0.69034,0.69034,0.69031,0.69031,59899998.0
2005-08-10 12:36:00,0.69027,0.69028,0.69027,0.69028,70299999.0
2005-08-10 12:37:00,0.69037,0.69037,0.69023,0.6903,104399999.0
2005-08-10 12:38:00,0.69028,0.69032,0.69022,0.69023,128399997.0
2005-08-10 12:39:00,0.6903,0.69032,0.69026,0.6903,126499996.0
2005-08-10 12:40:00,0.69024,0.69032,0.6902,0.6902,127300003.0
2005-08-10 12:41:00,0.69026,0.69031,0.69025,0.6903,105900000.0
2005-08-10 12:42:00,0.69025,0.69033,0.69025,0.69033,161000001.0
2005-08-10 12:43:00,0.69035,0.69037,0.69032,0.69035,216400004.0
2005-08-10 12:44:00,0.69031,0.69036,0.69026,0.69026,150800001.0
2005-08-10 12:45:00,0.69027,0.69027,0.69021,0.69021,217600000.0
2005-08-10 12:46:00,0.69027,0.69031,0.69024,0.69024,120800000.0
2005-08-10 12:47:00,0.69022,0.69025,0.69022,0.69025,91300000.0
2005-08-10 12:48:00,0.69015,0.69019,0.69015,0.69019,30400000.0
2005-08-10 12:49:00,0.69018,0.69022,0.69015,0.69015,106799998.0
2005-08-10 12:50:00,0.69023,0.69024,0.69017,0.69019,235500004.0
2005-08-10 12:51:00,0.69023,0.69029,0.69022,0.69029,156100000.0
2005-08-10 12:52:00,0.69028,0.69028,0.69022,0.69022,29500000.0
2005-08-10 12:53:00,0.69029,0.69029,0.69021,0.69029,104500000.0
2005-08-10 12:54:00,0.69021,0.6903,0.69021,0.69027,85000000.0
2005-08-10 12:55:00,0.69023,0.69027,0.6902,0.6902,107800001.0
2005-08-10 12:56:00,0.69022,0.69027,0.69022,0.69022,85499998.0
2005-08-10 12:57:00,0.69021,0.69021,0.69016,0.69016,46599999.0
2005-08-10 12:58:00,0.69007,0.69007,0.69001,0.69001,201999996.0
2005-08-10 12:59:00,0.69003,0.69009,0.68997,0.68997,106300002.0
2005-08-10 13:00:00,0.68997,0.6901,0.68993,0.69009,159100000.0
2005-08-10 13:01:00,0.69004,0.69011,0.69003,0.69003,190099998.0
2005-08-10 13:02:00,0.69007,0.69013,0.69003,0.69009,101100003.0
2005-08-10 13:03:00,0.69006,0.69013,0.69005,0.69013,208500005.0
2005-08-10 13:04:00,0.69008,0.69008,0.68994,0.69008,132099998.0
2005-08-10 13:05:00,0.69016,0.69016,0.69016,0.69016,44499998.0
2005-08-10 13:06:00,0.69021,0.69021,0.69012,0.69018,137100004.0
2005-08-10 13:07:00,0.69017,0.69024,0.69014,0.69015,146799998.0
2005-08-10 13:08:00,0.69018,0.69022,0.69018,0.69019,89500001.0
2005-08-10 13:09:00,0.69017,0.69022,0.69016,0.69022,69500001.0
2005-08-10 13:10:00,0.69018,0.69032,0.69018,0.69032,107700002.0
2005-08-10 13:11:00,0.69029,0.69034,0.69024,0.6903,215199996.0
2005-08-10 13:12:00,0.69025,0.69033,0.69017,0.69026,139600003.0
2005-08-10 13:13:00,0.69025,0.69036,0.69025,0.69033,109200000.0
2005-08-10 13:14:00,0.69036,0.69046,0.69036,0.69042,107100001.0
2005-08-10 13:15:00,0.69031,0.69041,0.69031,0.69041,106399999.0
2005-08-10 13:16:00,0.69034,0.69034,0.69025,0.69025,159600001.0
2005-08-10 13:17:00,0.6903,0.6903,0.69022,0.69027,130000002.0
2005-08-10 13:18:00,0.69024,0.69036,0.69024,0.69035,134700003.0
2005-08-10 13:19:00,0.69032,0.69041,0.69032,0.6904,119500000.0
2005-08-10 13:20:00,0.69042,0.69047,0.69037,0.69037,128200002.0
2005-08-10 13:21:00,0.69036,0.69044,0.69036,0.69044,24000000.0
2005-08-10 13:22:00,0.69051,0.69053,0.69043,0.69046,115000001.0
2005-08-10 13:23:00,0.69041,0.69047,0.69041,0.69045,33500000.0
2005-08-10 13:24:00,0.69046,0.69052,0.69045,0.69052,73099999.0
2005-08-10 13:25:00,0.69046,0.69048,0.69041,0.69041,113800001.0
2005-08-10 13:26:00,0.69043,0.69043,0.69035,0.69043,83700000.0
2005-08-10 13:27:00,0.69043,0.69048,0.6904,0.69045,237300001.0
2005-08-10 13:28:00,0.69041,0.69048,0.69041,0.69046,89400002.0
2005-08-10 13:29:00,0.69044,0.69044,0.69042,0.69044,143899998.0
2005-08-10 13:30:00,0.69047,0.69054,0.69046,0.69054,105400002.0
2005-08-10 13:31:00,0.69057,0.69059,0.69053,0.69054,150200000.0
2005-08-10 13:32:00,0.69056,0.69056,0.69046,0.69046,140299999.0
2005-08-10 13:33:00,0.69044,0.69048,0.69044,0.69047,122999996.0
2005-08-10 13:34:00,0.69048,0.69048,0.69037,0.69037,90399998.0
2005-08-10 13:35:00,0.69037,0.69046,0.69037,0.69043,77700000.0
2005-08-10 13:36:00,0.6905,0.69051,0.69045,0.69047,164399997.0
2005-08-10 13:37:00,0.69045,0.69047,0.6904,0.69045,74200000.0
2005-08-10 13:38:00,0.69038,0.69038,0.69036,0.69036,58399998.0
2005-08-10 13:39:00,0.69031,0.69035,0.69024,0.69024,236599996.0
2005-08-10 13:40:00,0.6903,0.6903,0.69024,0.69029,142200002.0
2005-08-10 13:41:00,0.69024,0.69029,0.6902,0.6902,99600001.0
2005-08-10 13:42:00,0.69027,0.69032,0.69027,0.69027,143499998.0
2005-08-10 13:43:00,0.69027,0.69041,0.69027,0.69034,195100000.0
2005-08-10 13:44:00,0.69038,0.69046,0.69037,0.69043,250099995.0
2005-08-10 13:45:00,0.69044,0.69052,0.69044,0.69047,138300000.0
2005-08-10 13:46:00,0.69048,0.69048,0.69034,0.69034,111000001.0
2005-08-10 13:47:00,0.69029,0.69041,0.69027,0.69027,224699999.0
2005-08-10 13:48:00,0.69027,0.69032,0.69023,0.69031,171600003.0
2005-08-10 13:49:00,0.69034,0.69034,0.69026,0.69031,109599999.0
2005-08-10 13:50:00,0.6903,0.69037,0.6903,0.69035,170200000.0
2005-08-10 13:51:00,0.69033,0.69039,0.69033,0.69036,119000001.0
2005-08-10 13:52:00,0.69031,0.6904,0.6903,0.69034,191000000.0
2005-08-10 13:53:00,0.69035,0.69035,0.69024,0.69033,112799999.0
2005-08-10 13:54:00,0.69037,0.69038,0.69028,0.69032,99100001.0
2005-08-10 13:55:00,0.69033,0.69035,0.69033,0.69035,57500001.0
2005-08-10 13:56:00,0.69036,0.69043,0.69036,0.69043,150700002.0
2005-08-10 13:57:00,0.6904,0.69043,0.6904,0.6904,124500001.0
2005-08-10 13:58:00,0.69041,0.69043,0.69036,0.69043,226799996.0
2005-08-10 13:59:00,0.69039,0.6904,0.69039,0.6904,12700000.0
2005-08-10 14:00:00,0.69042,0.69047,0.6904,0.69047,284200003.0
2005-08-10 14:01:00,0.69045,0.69045,0.6904,0.69042,258600000.0
2005-08-10 14:02:00,0.69043,0.69048,0.6904,0.69048,48300001.0
2005-08-10 14:03:00,0.69047,0.69049,0.6904,0.6904,137599994.0
2005-08-10 14:04:00,0.69047,0.6905,0.69045,0.6905,129800001.0
2005-08-10 14:05:00,0.69039,0.69041,0.69039,0.69039,133300003.0
2005-08-10 14:06:00,0.69047,0.69047,0.69042,0.69045,195099997.0
2005-08-10 14:07:00,0.69043,0.69054,0.69043,0.69045,377100003.0
2005-08-10 14:08:00,0.69055,0.69055,0.69051,0.69051,207400003.0
2005-08-10 14:09:00,0.6905,0.6905,0.69044,0.69046,187199997.0
2005-08-10 14:10:00,0.69049,0.69049,0.69039,0.69045,91000001.0
2005-08-10 14:11:00,0.6904,0.69048,0.6904,0.69047,135700003.0
2005-08-10 14:12:00,0.69049,0.69049,0.69043,0.69043,68100001.0
2005-08-10 14:13:00,0.69043,0.69043,0.69033,0.6904,147400001.0
2005-08-10 14:14:00,0.69029,0.69029,0.69024,0.69025,34300000.0
2005-08-10 14:15:00,0.69023,0.69027,0.69023,0.69027,19900000.0
2005-08-10 14:16:00,0.69033,0.69033,0.69031,0.69032,58200000.0
2005-08-10 14:17:00,0.69028,0.69034,0.69027,0.69034,51100001.0
2005-08-10 14:18:00,0.69035,0.69035,0.69023,0.69033,64199998.0
2005-08-10 14:19:00,0.69033,0.69035,0.69027,0.69027,95799998.0
2005-08-10 14:20:00,0.69027,0.6903,0.69019,0.69022,134600002.0
2005-08-10 14:21:00,0.69019,0.69019,0.69008,0.69008,86099998.0
2005-08-10 14:22:00,0.69003,0.69012,0.69003,0.69009,126300001.0
2005-08-10 14:23:00,0.69007,0.69013,0.69007,0.69013,107900002.0
2005-08-10 14:24:00,0.69011,0.69017,0.69011,0.69013,139100000.0
2005-08-10 14:25:00,0.69016,0.69021,0.69014,0.69017,71699999.0
2005-08-10 14:26:00,0.69017,0.69019,0.69014,0.69019,270600001.0
2005-08-10 14:27:00,0.6902,0.6902,0.69012,0.69013,82900002.0
2005-08-10 14:28:00,0.69017,0.69018,0.69017,0.69018,48700001.0
2005-08-10 14:29:00,0.69019,0.69021,0.69019,0.69021,33400001.0
2005-08-10 14:30:00,0.6902,0.69027,0.6902,0.69021,90299998.0
2005-08-10 14:31:00,0.69018,0.69025,0.69018,0.69022,167600003.0
2005-08-10 14:32:00,0.69024,0.69031,0.69024,0.69027,97000000.0
2005-08-10 14:33:00,0.69027,0.69033,0.69025,0.69025,177300001.0
2005-08-10 14:34:00,0.69027,0.69029,0.69026,0.69026,68300001.0
2005-08-10 14:35:00,0.69023,0.69026,0.69023,0.69026,84700000.0
2005-08-10 14:36:00,0.69031,0.69032,0.69027,0.69029,81200001.0
2005-08-10 14:37:00,0.69029,0.69031,0.69028,0.6903,86700002.0
2005-08-10 14:38:00,0.69036,0.69037,0.69026,0.69032,145200001.0
2005-08-10 14:39:00,0.69025,0.69025,0.6901,0.6901,190500001.0
2005-08-10 14:40:00,0.69009,0.69011,0.69005,0.69005,125499999.0
2005-08-10 14:41:00,0.69007,0.69008,0.69004,0.69004,86300002.0
2005-08-10 14:42:00,0.69005,0.69005,0.69003,0.69003,34300000.0
2005-08-10 14:43:00,0.69011,0.69014,0.69011,0.69014,13300000.0
2005-08-10 14:44:00,0.69021,0.69023,0.69011,0.69011,195700002.0
2005-08-10 14:45:00,0.69012,0.6902,0.69012,0.69013,211599999.0
2005-08-10 14:46:00,0.69019,0.6902,0.69016,0.69017,177000002.0
2005-08-10 14:47:00,0.69013,0.69015,0.69005,0.69015,91700000.0
2005-08-10 14:48:00,0.69011,0.69011,0.69009,0.69009,1700000.0
2005-08-10 14:49:00,0.69007,0.69013,0.69007,0.69013,120499997.0
2005-08-10 14:50:00,0.69013,0.69015,0.69013,0.69015,33400000.0
2005-08-10 14:51:00,0.69008,0.69018,0.69008,0.69017,98100001.0
2005-08-10 14:52:00,0.69019,0.69027,0.69019,0.69025,105000000.0
2005-08-10 14:53:00,0.69024,0.69024,0.69016,0.69017,121999999.0
2005-08-10 14:54:00,0.69014,0.69015,0.6901,0.69015,169400001.0
2005-08-10 14:55:00,0.69015,0.69018,0.69005,0.69007,114199998.0
2005-08-10 14:56:00,0.69003,0.69003,0.68992,0.68993,111300002.0
2005-08-10 14:57:00,0.68996,0.69003,0.68996,0.68996,130200001.0
2005-08-10 14:58:00,0.69002,0.69014,0.69002,0.6901,184299997.0
2005-08-10 14:59:00,0.69004,0.69004,0.68992,0.68997,143199998.0
2005-08-10 15:00:00,0.68997,0.68998,0.68992,0.68996,111300001.0
2005-08-10 15:01:00,0.69002,0.69003,0.68997,0.69002,150599998.0
2005-08-10 15:02:00,0.68998,0.68998,0.68988,0.68988,94899998.0
2005-08-10 15:03:00,0.68989,0.68994,0.68989,0.6899,129000000.0
2005-08-10 15:04:00,0.68991,0.69003,0.68991,0.69003,239099999.0
2005-08-10 15:05:00,0.69006,0.69006,0.69,0.69003,136299999.0
2005-08-10 15:06:00,0.69003,0.69007,0.69002,0.69005,227099997.0
2005-08-10 15:07:00,0.6901,0.69015,0.69007,0.69015,156700005.0
2005-08-10 15:08:00,0.6901,0.69015,0.68994,0.68994,188900000.0
2005-08-10 15:09:00,0.68994,0.68997,0.68992,0.68997,96599999.0
2005-08-10 15:10:00,0.69,0.69,0.68992,0.68992,92400002.0
2005-08-10 15:11:00,0.68995,0.68996,0.6899,0.68995,128499999.0
2005-08-10 15:12:00,0.68992,0.69002,0.68992,0.69002,80499998.0
2005-08-10 15:13:00,0.69004,0.69004,0.68996,0.68997,169900004.0
2005-08-10 15:14:00,0.68997,0.69003,0.68997,0.68997,89000001.0
2005-08-10 15:15:00,0.68998,0.69003,0.68998,0.69001,76199998.0
2005-08-10 15:16:00,0.68999,0.69008,0.68999,0.69005,56199999.0
2005-08-10 15:17:00,0.69005,0.69007,0.69002,0.69007,176300002.0
2005-08-10 15:18:00,0.69005,0.69009,0.69003,0.69007,222100001.0
2005-08-10 15:19:00,0.68999,0.69002,0.68997,0.68998,87799998.0
2005-08-10 15:20:00,0.68996,0.69,0.68992,0.68992,141199998.0
2005-08-10 15:21:00,0.68994,0.68997,0.68992,0.68992,79599998.0
2005-08-10 15:22:00,0.68988,0.68993,0.68988,0.6899,143099999.0
2005-08-10 15:23:00,0.68983,0.6899,0.68983,0.68988,105000000.0
2005-08-10 15:24:00,0.68988,0.6899,0.68987,0.6899,91500002.0
2005-08-10 15:25:00,0.68987,0.68992,0.68987,0.68988,96900003.0
2005-08-10 15:26:00,0.68997,0.68997,0.68986,0.6899,49100001.0
2005-08-10 15:27:00,0.68985,0.68985,0.6898,0.68982,90999996.0
2005-08-10 15:28:00,0.68982,0.68982,0.68963,0.68963,63100000.0
2005-08-10 15:29:00,0.68969,0.68976,0.68967,0.68972,91700000.0
2005-08-10 15:30:00,0.68967,0.68968,0.68964,0.68967,135000000.0
2005-08-10 15:31:00,0.68967,0.68967,0.68965,0.68966,69400000.0
2005-08-10 15:32:00,0.68967,0.68969,0.68967,0.68969,44700001.0
2005-08-10 15:33:00,0.68974,0.68983,0.68971,0.6898,137199998.0
2005-08-10 15:34:00,0.6899,0.6899,0.68977,0.68977,100299999.0
2005-08-10 15:35:00,0.68987,0.68987,0.68979,0.6898,132400002.0
2005-08-10 15:36:00,0.6898,0.68987,0.68979,0.68979,156000000.0
2005-08-10 15:37:00,0.68971,0.68983,0.6897,0.68981,105999998.0
2005-08-10 15:38:00,0.68986,0.68987,0.68979,0.6898,194199999.0
2005-08-10 15:39:00,0.68983,0.68983,0.68975,0.68975,38200000.0
2005-08-10 15:40:00,0.68968,0.68978,0.68968,0.68975,154400004.0
2005-08-10 15:41:00,0.68974,0.68987,0.68973,0.68982,135600003.0
2005-08-10 15:42:00,0.68986,0.68991,0.68984,0.68991,110200001.0
2005-08-10 15:43:00,0.68989,0.6899,0.68984,0.68984,107800000.0
2005-08-10 15:44:00,0.68986,0.68989,0.68981,0.68981,206599992.0
2005-08-10 15:45:00,0.68987,0.6899,0.68984,0.68984,222300004.0
2005-08-10 15:46:00,0.68989,0.68989,0.68985,0.68987,63199999.0
2005-08-10 15:47:00,0.68992,0.68993,0.68985,0.68985,227800001.0
2005-08-10 15:48:00,0.68985,0.68985,0.6898,0.68982,65900000.0
2005-08-10 15:49:00,0.6898,0.68987,0.68976,0.68982,108000002.0
2005-08-10 15:50:00,0.68979,0.68983,0.68976,0.6898,146800002.0
2005-08-10 15:51:00,0.68983,0.68983,0.68974,0.68983,123000001.0
2005-08-10 15:52:00,0.6898,0.68983,0.68977,0.68977,106600002.0
2005-08-10 15:53:00,0.6898,0.68983,0.68975,0.68978,127600003.0
2005-08-10 15:54:00,0.68983,0.68983,0.68964,0.68964,79200002.0
2005-08-10 15:55:00,0.68971,0.68972,0.68966,0.6897,137900003.0
2005-08-10 15:56:00,0.68972,0.68976,0.68972,0.68976,61400001.0
2005-08-10 15:57:00,0.68973,0.68986,0.68973,0.68986,133099997.0
2005-08-10 15:58:00,0.6898,0.6898,0.68975,0.68978,96500000.0
2005-08-10 15:59:00,0.68981,0.68981,0.68978,0.6898,61499998.0
2005-08-10 16:00:00,0.68984,0.6899,0.68976,0.6898,131599999.0
2005-08-10 16:01:00,0.68978,0.6898,0.68975,0.6898,84799999.0
2005-08-10 16:02:00,0.68988,0.69004,0.68988,0.69004,217199996.0
2005-08-10 16:03:00,0.69004,0.69017,0.69003,0.69012,112700002.0
2005-08-10 16:04:00,0.69014,0.69014,0.69001,0.69008,298100001.0
2005-08-10 16:05:00,0.69002,0.69002,0.68991,0.68992,186000002.0
2005-08-10 16:06:00,0.68991,0.68997,0.68987,0.6899,290899998.0
2005-08-10 16:07:00,0.68995,0.69,0.68965,0.68965,139699999.0
2005-08-10 16:08:00,0.68963,0.68982,0.68963,0.68972,157600000.0
2005-08-10 16:09:00,0.68969,0.68972,0.68968,0.68972,126800002.0
2005-08-10 16:10:00,0.68975,0.68975,0.68966,0.6897,108800000.0
2005-08-10 16:11:00,0.6897,0.68972,0.68965,0.68972,125200001.0
2005-08-10 16:12:00,0.6897,0.68973,0.6897,0.68973,87100001.0
2005-08-10 16:13:00,0.68975,0.6898,0.68974,0.6898,103599998.0
2005-08-10 16:14:00,0.68979,0.68979,0.68971,0.68972,110999999.0
2005-08-10 16:15:00,0.68976,0.6899,0.68976,0.68981,227300002.0
2005-08-10 16:16:00,0.68985,0.68992,0.68983,0.68983,164900000.0
2005-08-10 16:17:00,0.68974,0.68977,0.68974,0.68977,32700000.0
2005-08-10 16:18:00,0.68971,0.68971,0.68969,0.68969,80500000.0
2005-08-10 16:19:00,0.68964,0.68971,0.68963,0.68971,143200001.0
2005-08-10 16:20:00,0.68963,0.68964,0.68961,0.68964,68700000.0
2005-08-10 16:21:00,0.68965,0.68968,0.6896,0.6896,74900000.0
2005-08-10 16:22:00,0.68965,0.68965,0.6896,0.6896,71800000.0
2005-08-10 16:23:00,0.68967,0.68973,0.68966,0.68973,116800003.0
2005-08-10 16:24:00,0.68974,0.68974,0.68962,0.68962,300099998.0
2005-08-10 16:25:00,0.68963,0.68971,0.6896,0.68964,182300002.0
2005-08-10 16:26:00,0.68956,0.68956,0.68947,0.68955,85400001.0
2005-08-10 16:27:00,0.68955,0.6896,0.68953,0.68953,138300000.0
2005-08-10 16:28:00,0.6895,0.68954,0.6895,0.68953,137099999.0
2005-08-10 16:29:00,0.68953,0.68953,0.68946,0.68951,140499999.0
2005-08-10 16:30:00,0.68954,0.6896,0.68953,0.68955,211900000.0
2005-08-10 16:31:00,0.68956,0.68959,0.68954,0.68959,219700003.0
2005-08-10 16:32:00,0.68961,0.68971,0.68961,0.68971,64700002.0
2005-08-10 16:33:00,0.68976,0.68979,0.68976,0.68979,66399998.0
2005-08-10 16:34:00,0.68984,0.68984,0.68977,0.68979,90100002.0
2005-08-10 16:35:00,0.68982,0.68982,0.68968,0.68972,128299998.0
2005-08-10 16:36:00,0.68959,0.68966,0.68953,0.68962,176499998.0
2005-08-10 16:37:00,0.68963,0.68971,0.68963,0.68966,105500003.0
2005-08-10 16:38:00,0.68967,0.68967,0.68954,0.68954,261000003.0
2005-08-10 16:39:00,0.68953,0.68954,0.68949,0.68949,47000000.0
2005-08-10 16:40:00,0.68945,0.68955,0.68945,0.68955,69400002.0
2005-08-10 16:41:00,0.68958,0.68963,0.68954,0.68954,182099999.0
2005-08-10 16:42:00,0.68948,0.68953,0.68948,0.68948,79999998.0
2005-08-10 16:43:00,0.6894,0.68945,0.68935,0.68939,112300003.0
2005-08-10 16:44:00,0.68932,0.68943,0.6893,0.68936,181299998.0
2005-08-10 16:45:00,0.68934,0.68941,0.68934,0.68941,58199999.0
2005-08-10 16:46:00,0.68946,0.68953,0.68945,0.68953,219900001.0
2005-08-10 16:47:00,0.68954,0.68955,0.68945,0.68945,225900000.0
2005-08-10 16:48:00,0.6895,0.68952,0.68945,0.68951,154700003.0
2005-08-10 16:49:00,0.68952,0.68958,0.68949,0.68955,198300003.0
2005-08-10 16:50:00,0.68957,0.68964,0.68957,0.68957,132000000.0
2005-08-10 16:51:00,0.68958,0.68961,0.68956,0.68961,174299999.0
2005-08-10 16:52:00,0.68961,0.68968,0.68959,0.68963,201300001.0
2005-08-10 16:53:00,0.68964,0.68964,0.68957,0.6896,189300000.0
2005-08-10 16:54:00,0.68959,0.68962,0.68954,0.68954,146699996.0
2005-08-10 16:55:00,0.68964,0.68964,0.6895,0.6895,125400001.0
2005-08-10 16:56:00,0.68941,0.68947,0.68939,0.68939,123700001.0
2005-08-10 16:57:00,0.68938,0.68944,0.68933,0.68942,190500001.0
2005-08-10 16:58:00,0.68933,0.68933,0.68921,0.68925,70200001.0
2005-08-10 16:59:00,0.68919,0.68919,0.68916,0.68916,23099999.0
2005-08-10 17:00:00,0.68915,0.68916,0.68912,0.68913,53800000.0
2005-08-10 17:01:00,0.68913,0.6892,0.68912,0.68916,151500001.0
2005-08-10 17:02:00,0.68912,0.68917,0.68911,0.68912,103600000.0
2005-08-10 17:03:00,0.68908,0.68925,0.68908,0.6892,147700000.0
2005-08-10 17:04:00,0.68926,0.68927,0.68915,0.6892,134100003.0
2005-08-10 17:05:00,0.6892,0.68925,0.68918,0.68918,151000001.0
2005-08-10 17:06:00,0.68913,0.68919,0.68913,0.68915,130300002.0
2005-08-10 17:07:00,0.68913,0.68915,0.6891,0.68915,297100000.0
2005-08-10 17:08:00,0.68911,0.68911,0.68906,0.68909,112000003.0
2005-08-10 17:09:00,0.68903,0.68912,0.68903,0.68908,212999999.0
2005-08-10 17:10:00,0.68914,0.68915,0.68909,0.68914,40000000.0
2005-08-10 17:11:00,0.6891,0.6891,0.68905,0.68905,93500002.0
2005-08-10 17:12:00,0.68898,0.68898,0.68897,0.68897,43899998.0
2005-08-10 17:13:00,0.68892,0.68892,0.68879,0.68891,127699998.0
2005-08-10 17:14:00,0.68895,0.68904,0.68893,0.68904,152499997.0
2005-08-10 17:15:00,0.68907,0.68907,0.68889,0.68891,176300000.0
2005-08-10 17:16:00,0.68893,0.68898,0.68888,0.68892,134700000.0
2005-08-10 17:17:00,0.6889,0.689,0.6889,0.68892,180100000.0
2005-08-10 17:18:00,0.68887,0.68887,0.68879,0.68883,52300001.0
2005-08-10 17:19:00,0.68886,0.68886,0.68875,0.68877,221299999.0
2005-08-10 17:20:00,0.68886,0.68889,0.68884,0.68889,62200002.0
2005-08-10 17:21:00,0.68893,0.68895,0.68885,0.68889,118600002.0
2005-08-10 17:22:00,0.68895,0.68909,0.68895,0.68903,174400000.0
2005-08-10 17:23:00,0.68905,0.68913,0.68901,0.68901,156600003.0
2005-08-10 17:24:00,0.68909,0.68909,0.68901,0.68903,210000003.0
2005-08-10 17:25:00,0.68911,0.68911,0.68902,0.68906,134000002.0
2005-08-10 17:26:00,0.68898,0.68898,0.68894,0.68894,24700001.0
2005-08-10 17:27:00,0.68884,0.68894,0.68884,0.68887,160699997.0
2005-08-10 17:28:00,0.68885,0.68885,0.68871,0.68874,41600000.0
2005-08-10 17:29:00,0.68863,0.68871,0.68861,0.68871,142700003.0
2005-08-10 17:30:00,0.68868,0.68871,0.68855,0.68855,162400001.0
2005-08-10 17:31:00,0.68859,0.68866,0.68856,0.68863,105199999.0
2005-08-10 17:32:00,0.68862,0.68862,0.68849,0.68849,35200000.0
2005-08-10 17:33:00,0.68853,0.68854,0.68839,0.68839,132600000.0
2005-08-10 17:34:00,0.68834,0.68842,0.68834,0.68837,82699999.0
2005-08-10 17:35:00,0.68842,0.68849,0.68842,0.68849,157899999.0
2005-08-10 17:36:00,0.68857,0.68861,0.68851,0.68851,121800001.0
2005-08-10 17:37:00,0.68849,0.68858,0.68849,0.68856,91499998.0
2005-08-10 17:38:00,0.68857,0.68858,0.68857,0.68858,72500000.0
2005-08-10 17:39:00,0.68864,0.68869,0.68863,0.68863,85300001.0
2005-08-10 17:40:00,0.68858,0.68863,0.68857,0.68857,152800001.0
2005-08-10 17:41:00,0.68849,0.68861,0.68849,0.68861,74000000.0
2005-08-10 17:42:00,0.68859,0.68863,0.68856,0.68856,140500003.0
2005-08-10 17:43:00,0.68858,0.68862,0.68852,0.68852,130700001.0
2005-08-10 17:44:00,0.6885,0.68856,0.68849,0.68854,84699999.0
2005-08-10 17:45:00,0.68851,0.68851,0.68839,0.68843,158500002.0
2005-08-10 17:46:00,0.68843,0.68843,0.68835,0.68838,68400000.0
2005-08-10 17:47:00,0.68834,0.68835,0.68827,0.68827,241200002.0
2005-08-10 17:48:00,0.68831,0.68849,0.68831,0.68846,145399999.0
2005-08-10 17:49:00,0.68854,0.68863,0.68853,0.6886,164200003.0
2005-08-10 17:50:00,0.68851,0.68859,0.68851,0.68858,123599998.0
2005-08-10 17:51:00,0.68856,0.68863,0.68856,0.68857,149300002.0
2005-08-10 17:52:00,0.68856,0.68858,0.68849,0.68856,200800001.0
2005-08-10 17:53:00,0.68855,0.68855,0.68845,0.68845,142400002.0
2005-08-10 17:54:00,0.68855,0.68864,0.68855,0.6886,69600000.0
2005-08-10 17:55:00,0.68859,0.68864,0.68859,0.68864,88799999.0
2005-08-10 17:56:00,0.6887,0.68875,0.68869,0.68875,99099998.0
2005-08-10 17:57:00,0.68876,0.68878,0.68872,0.68872,132000003.0
2005-08-10 17:58:00,0.68873,0.68876,0.68866,0.68867,67800000.0
2005-08-10 17:59:00,0.68872,0.68878,0.68872,0.68875,206600000.0
2005-08-10 18:00:00,0.68877,0.68879,0.68868,0.68868,176000000.0
2005-08-10 18:01:00,0.68866,0.68866,0.68859,0.6886,1165000009.0
2005-08-10 18:02:00,0.68858,0.68868,0.68856,0.68856,1266000009.0
2005-08-10 18:03:00,0.68855,0.68867,0.6885,0.68867,1751299999.0
2005-08-10 18:04:00,0.68868,0.68871,0.68861,0.68865,772299991.0
2005-08-10 18:05:00,0.68858,0.68864,0.68856,0.68858,1202400006.0
2005-08-10 18:06:00,0.6886,0.68876,0.6886,0.68874,1744899998.0
2005-08-10 18:07:00,0.6885,0.6887,0.6885,0.6887,786600004.0
2005-08-10 18:08:00,0.6889,0.6889,0.6886,0.6887,786600004.0
2005-08-10 18:09:00,0.68892,0.68897,0.68887,0.68893,786600004.0
2005-08-10 18:10:00,0.68895,0.68901,0.68889,0.68891,908099996.0
2005-08-10 18:11:00,0.68885,0.68894,0.68885,0.68893,1207800004.0
2005-08-10 18:12:00,0.68888,0.68889,0.6888,0.6888,934700000.0
2005-08-10 18:13:00,0.68883,0.68892,0.68883,0.68892,912800005.0
2005-08-10 18:14:00,0.68895,0.68902,0.68888,0.68895,1625999987.0
2005-08-10 18:15:00,0.6887,0.6889,0.6887,0.6887,1298199991.0
2005-08-10 18:16:00,0.68898,0.68898,0.68887,0.68889,1298199991.0
2005-08-10 18:17:00,0.68888,0.68901,0.68888,0.68898,764800005.0
2005-08-10 18:18:00,0.68898,0.689,0.68893,0.68897,596100005.0
2005-08-10 18:19:00,0.68898,0.68903,0.68876,0.68876,663600001.0
2005-08-10 18:20:00,0.68875,0.68885,0.68871,0.68885,551199996.0
2005-08-10 18:21:00,0.6888,0.68885,0.68877,0.68885,978099997.0
2005-08-10 18:22:00,0.68894,0.68895,0.68886,0.68891,1033100006.0
2005-08-10 18:23:00,0.6889,0.68896,0.68883,0.68896,1233899984.0
2005-08-10 18:24:00,0.68892,0.68896,0.68882,0.68882,1117500001.0
2005-08-10 18:25:00,0.68882,0.68886,0.68878,0.68879,945099994.0
2005-08-10 18:26:00,0.68878,0.68878,0.68867,0.68878,1301299999.0
2005-08-10 18:27:00,0.68878,0.68878,0.68864,0.68876,698900003.0
2005-08-10 18:28:00,0.68878,0.68883,0.68875,0.68883,737400005.0
2005-08-10 18:29:00,0.6888,0.68883,0.68872,0.68875,693500008.0
2005-08-10 18:30:00,0.68875,0.68875,0.68863,0.68873,816899998.0
2005-08-10 18:31:00,0.68869,0.68871,0.68862,0.68868,616599999.0
2005-08-10 18:32:00,0.68868,0.68875,0.68859,0.6886,766900001.0
2005-08-10 18:33:00,0.68863,0.68867,0.68858,0.68865,949100000.0
2005-08-10 18:34:00,0.6886,0.68863,0.68855,0.68858,1143599993.0
2005-08-10 18:35:00,0.6886,0.6886,0.68857,0.68858,467100005.0
2005-08-10 18:36:00,0.68855,0.68868,0.68855,0.68868,103300000.0
2005-08-10 18:37:00,0.68868,0.68869,0.68863,0.68866,376200002.0
2005-08-10 18:38:00,0.68868,0.68872,0.68864,0.68867,245199996.0
2005-08-10 18:39:00,0.68869,0.68869,0.68864,0.68867,390000005.0
2005-08-10 18:40:00,0.6887,0.6887,0.68865,0.68867,313900006.0
2005-08-10 18:41:00,0.68867,0.68874,0.68864,0.68869,676599994.0
2005-08-10 18:42:00,0.68867,0.6887,0.68861,0.68865,667300003.0
2005-08-10 18:43:00,0.68863,0.68868,0.68862,0.68864,229200002.0
2005-08-10 18:44:00,0.68866,0.68873,0.68864,0.68867,509100004.0
2005-08-10 18:45:00,0.68865,0.68866,0.68851,0.68851,466399997.0
2005-08-10 18:46:00,0.68858,0.68862,0.68853,0.68855,236499999.0
2005-08-10 18:47:00,0.68859,0.68859,0.68852,0.68855,188299997.0
2005-08-10 18:48:00,0.68852,0.68856,0.68846,0.68851,383999997.0
2005-08-10 18:49:00,0.68845,0.68855,0.68842,0.68847,226100000.0
2005-08-10 18:50:00,0.68844,0.68848,0.68844,0.68845,188100003.0
2005-08-10 18:51:00,0.68845,0.68848,0.68841,0.68845,374500005.0
2005-08-10 18:52:00,0.68846,0.68846,0.68837,0.68843,381599998.0
2005-08-10 18:53:00,0.68842,0.68843,0.68827,0.68827,601700001.0
2005-08-10 18:54:00,0.68834,0.68837,0.68831,0.68835,175699997.0
2005-08-10 18:55:00,0.68832,0.68839,0.68829,0.68836,618499998.0
2005-08-10 18:56:00,0.68837,0.68842,0.68834,0.68834,397600002.0
2005-08-10 18:57:00,0.68842,0.68847,0.68842,0.68843,447499997.0
2005-08-10 18:58:00,0.6884,0.68848,0.68837,0.68845,939100002.0
2005-08-10 18:59:00,0.68845,0.6885,0.68845,0.68845,673999998.0
2005-08-10 19:00:00,0.68845,0.68853,0.68844,0.68853,408799997.0
2005-08-10 19:01:00,0.68856,0.68857,0.68852,0.68853,227200003.0
2005-08-10 19:02:00,0.68855,0.68859,0.68852,0.68859,464600000.0
2005-08-10 19:03:00,0.68858,0.68863,0.68855,0.68857,371300003.0
2005-08-10 19:04:00,0.68859,0.68861,0.68851,0.68851,333100002.0
2005-08-10 19:05:00,0.68851,0.68853,0.68844,0.68844,533800006.0
2005-08-10 19:06:00,0.68837,0.68844,0.68837,0.68837,679199999.0
2005-08-10 19:07:00,0.68838,0.68844,0.68837,0.68837,336800001.0
2005-08-10 19:08:00,0.68845,0.68847,0.68837,0.68837,1076799998.0
2005-08-10 19:09:00,0.68835,0.68843,0.68835,0.68843,489199997.0
2005-08-10 19:10:00,0.68843,0.68843,0.68835,0.6884,339799998.0
2005-08-10 19:11:00,0.68852,0.68872,0.68839,0.68869,215300001.0
2005-08-10 19:12:00,0.6884,0.6884,0.68835,0.68835,306999998.0
2005-08-10 19:13:00,0.68835,0.68844,0.68834,0.68838,332900000.0
2005-08-10 19:14:00,0.68838,0.68843,0.68835,0.68838,198300000.0
2005-08-10 19:15:00,0.68838,0.68843,0.68832,0.68837,698000005.0
2005-08-10 19:16:00,0.6884,0.6884,0.6884,0.6884,183500002.0
2005-08-10 19:17:00,0.68868,0.68888,0.68844,0.68855,241400003.0
2005-08-10 19:18:00,0.68838,0.68839,0.68836,0.68838,242600002.0
2005-08-10 19:19:00,0.68835,0.68841,0.68834,0.6884,491799999.0
2005-08-10 19:20:00,0.68839,0.68844,0.68839,0.6884,175300000.0
2005-08-10 19:21:00,0.68842,0.68845,0.68837,0.68843,357800000.0
2005-08-10 19:22:00,0.68844,0.68846,0.68839,0.6884,266499997.0
2005-08-10 19:23:00,0.68838,0.68848,0.68837,0.68841,205899998.0
2005-08-10 19:24:00,0.6884,0.68847,0.6884,0.68847,268400004.0
2005-08-10 19:25:00,0.68847,0.68847,0.68839,0.68847,141400001.0
2005-08-10 19:26:00,0.68847,0.68847,0.68842,0.68842,277200006.0
2005-08-10 19:27:00,0.68841,0.68846,0.68837,0.68845,578699998.0
2005-08-10 19:28:00,0.68842,0.68848,0.68842,0.68848,359700000.0
2005-08-10 19:29:00,0.68881,0.68885,0.68846,0.68883,407900002.0
2005-08-10 19:30:00,0.68843,0.68845,0.6884,0.68842,698900005.0
2005-08-10 19:31:00,0.68879,0.68885,0.6885,0.68857,924300005.0
2005-08-10 19:32:00,0.68847,0.68847,0.68843,0.68847,477800008.0
2005-08-10 19:33:00,0.68843,0.68849,0.68843,0.68847,325200002.0
2005-08-10 19:34:00,0.6885,0.6885,0.68847,0.6885,401200001.0
2005-08-10 19:35:00,0.6885,0.68861,0.6885,0.68856,530100005.0
2005-08-10 19:36:00,0.68857,0.68857,0.68846,0.6885,505899996.0
2005-08-10 19:37:00,0.6885,0.68858,0.68849,0.6885,372500002.0
2005-08-10 19:38:00,0.68849,0.6885,0.68843,0.68848,347500007.0
2005-08-10 19:39:00,0.68847,0.6885,0.68845,0.6885,816399995.0
2005-08-10 19:40:00,0.68847,0.68862,0.68847,0.68857,786000002.0
2005-08-10 19:41:00,0.68857,0.68867,0.68854,0.68863,806499990.0
2005-08-10 19:42:00,0.6887,0.68878,0.6887,0.68875,236400005.0
2005-08-10 19:43:00,0.68868,0.68869,0.68865,0.68869,315199996.0
2005-08-10 19:44:00,0.68867,0.6887,0.68866,0.68867,548500005.0
2005-08-10 19:45:00,0.68869,0.68869,0.68862,0.68866,245799999.0
2005-08-10 19:46:00,0.6887,0.68871,0.68866,0.68866,139500000.0
2005-08-10 19:47:00,0.68865,0.6887,0.68863,0.6887,90400000.0
2005-08-10 19:48:00,0.68869,0.68886,0.68863,0.68877,148100001.0
2005-08-10 19:49:00,0.68867,0.68867,0.68863,0.68865,224300001.0
2005-08-10 19:50:00,0.68866,0.68873,0.68865,0.68867,416299995.0
2005-08-10 19:51:00,0.6887,0.6887,0.68862,0.68869,299499995.0
2005-08-10 19:52:00,0.6887,0.68882,0.68869,0.68878,210699998.0
2005-08-10 19:53:00,0.68879,0.6888,0.68878,0.6888,117299999.0
2005-08-10 19:54:00,0.6888,0.68885,0.68876,0.68885,61800002.0
2005-08-10 19:55:00,0.68886,0.68886,0.68881,0.68883,142800001.0
2005-08-10 19:56:00,0.68885,0.6889,0.68885,0.6889,191800002.0
2005-08-10 19:57:00,0.6889,0.68894,0.68885,0.68885,420000000.0
2005-08-10 19:58:00,0.68883,0.68892,0.68883,0.68884,315100004.0
2005-08-10 19:59:00,0.68882,0.68885,0.68882,0.68882,473100000.0
2005-08-10 20:00:00,0.68888,0.68888,0.68885,0.68887,133199998.0
2005-08-10 20:01:00,0.68887,0.68892,0.68887,0.68887,253999999.0
2005-08-10 20:02:00,0.68884,0.68884,0.68873,0.68883,114299999.0
2005-08-10 20:03:00,0.68895,0.6891,0.68895,0.68901,91200000.0
2005-08-10 20:04:00,0.68902,0.68905,0.68899,0.68903,134999999.0
2005-08-10 20:05:00,0.68907,0.6891,0.68897,0.68903,197599996.0
2005-08-10 20:06:00,0.68902,0.68903,0.689,0.689,205100000.0
2005-08-10 20:07:00,0.68898,0.68899,0.68889,0.68889,85000000.0
2005-08-10 20:08:00,0.68891,0.68895,0.6889,0.68894,633999997.0
2005-08-10 20:09:00,0.68889,0.68894,0.68889,0.68891,220900002.0
2005-08-10 20:10:00,0.68888,0.68893,0.68886,0.68893,110600000.0
2005-08-10 20:11:00,0.68888,0.68893,0.68887,0.6889,205500003.0
2005-08-10 20:12:00,0.68887,0.68888,0.68875,0.68888,928400001.0
2005-08-10 20:13:00,0.68888,0.6889,0.68883,0.68888,397400003.0
2005-08-10 20:14:00,0.68891,0.68895,0.68888,0.68888,324700003.0
2005-08-10 20:15:00,0.68892,0.68895,0.68888,0.68892,700300000.0
2005-08-10 20:16:00,0.68892,0.68893,0.6889,0.68893,450900001.0
2005-08-10 20:17:00,0.68893,0.68895,0.6889,0.68893,125100001.0
2005-08-10 20:18:00,0.68892,0.68892,0.6888,0.6888,377399997.0
2005-08-10 20:19:00,0.68879,0.68888,0.68879,0.68883,517299999.0
2005-08-10 20:20:00,0.68888,0.68895,0.68888,0.68888,536000000.0
2005-08-10 20:21:00,0.68887,0.6889,0.68887,0.6889,75900003.0
2005-08-10 20:22:00,0.68888,0.6889,0.68885,0.6889,122099998.0
2005-08-10 20:23:00,0.6889,0.68895,0.6889,0.6889,429800000.0
2005-08-10 20:24:00,0.68885,0.68892,0.68885,0.68889,276299999.0
2005-08-10 20:25:00,0.6889,0.68895,0.6889,0.68893,550500011.0
2005-08-10 20:26:00,0.68892,0.68897,0.68883,0.68894,1010900000.0
2005-08-10 20:27:00,0.68893,0.68899,0.68893,0.68898,462899997.0
2005-08-10 20:28:00,0.68901,0.68901,0.68893,0.68898,580199997.0
2005-08-10 20:29:00,0.689,0.689,0.68887,0.68887,435000003.0
2005-08-10 20:30:00,0.68893,0.689,0.68889,0.68895,1756999989.0
2005-08-10 20:31:00,0.68892,0.68894,0.68883,0.68885,811900004.0
2005-08-10 20:32:00,0.68892,0.68898,0.68888,0.68892,1444399988.0
2005-08-10 20:33:00,0.68895,0.689,0.6889,0.6889,277100000.0
2005-08-10 20:34:00,0.68887,0.6889,0.68884,0.68887,518700001.0
2005-08-10 20:35:00,0.6889,0.6889,0.68885,0.6889,273699996.0
2005-08-10 20:36:00,0.68893,0.68897,0.68891,0.68897,346399996.0
2005-08-10 20:37:00,0.68897,0.68906,0.68893,0.68906,715099996.0
2005-08-10 20:38:00,0.68904,0.6891,0.68897,0.68897,919499994.0
2005-08-10 20:39:00,0.68894,0.68898,0.68888,0.68895,466299999.0
2005-08-10 20:40:00,0.68895,0.68899,0.68893,0.68898,450600003.0
2005-08-10 20:41:00,0.68898,0.689,0.68893,0.68895,580099999.0
2005-08-10 20:42:00,0.68898,0.689,0.68897,0.689,135100000.0
2005-08-10 20:43:00,0.68902,0.68907,0.68896,0.68896,639499989.0
2005-08-10 20:44:00,0.68908,0.68937,0.68889,0.68912,857599997.0
2005-08-10 20:45:00,0.689,0.689,0.68895,0.68898,405900005.0
2005-08-10 20:46:00,0.6891,0.68924,0.68899,0.68921,164099999.0
2005-08-10 20:47:00,0.68898,0.68901,0.68887,0.68887,488700000.0
2005-08-10 20:48:00,0.68895,0.68899,0.6889,0.6889,716500007.0
2005-08-10 20:49:00,0.68892,0.68898,0.68889,0.68891,242399994.0
2005-08-10 20:50:00,0.6889,0.68895,0.68881,0.68887,1390399997.0
2005-08-10 20:51:00,0.68885,0.68895,0.68885,0.68887,580799999.0
2005-08-10 20:52:00,0.68892,0.68903,0.68892,0.68897,610199998.0
2005-08-10 20:53:00,0.68901,0.68908,0.68899,0.68902,837299996.0
2005-08-10 20:54:00,0.68906,0.6891,0.68901,0.68906,622799998.0
2005-08-10 20:55:00,0.68906,0.6891,0.68903,0.68904,452999994.0
2005-08-10 20:56:00,0.68905,0.68915,0.68902,0.68913,1024399997.0
2005-08-10 20:57:00,0.68912,0.68921,0.68912,0.6892,1105000006.0
2005-08-10 20:58:00,0.68917,0.68937,0.68917,0.68937,653700001.0
2005-08-10 20:59:00,0.68944,0.68944,0.68919,0.6893,1656999997.0
2005-08-10 21:00:00,0.68941,0.68956,0.68933,0.68956,1659499988.0
2005-08-10 21:01:00,0.68953,0.68955,0.68943,0.68943,1186700001.0
2005-08-10 21:02:00,0.68939,0.68939,0.68926,0.68935,454199999.0
2005-08-10 21:03:00,0.68939,0.68951,0.68936,0.68943,659000002.0
2005-08-10 21:04:00,0.68942,0.68945,0.68936,0.68945,520399990.0
2005-08-10 21:05:00,0.68945,0.68952,0.68939,0.68952,650299999.0
2005-08-10 21:06:00,0.68951,0.68951,0.68942,0.68945,585699997.0
2005-08-10 21:07:00,0.68947,0.68953,0.68941,0.68941,161999996.0
2005-08-10 21:08:00,0.68943,0.68945,0.68937,0.68937,100500001.0
2005-08-10 21:09:00,0.68945,0.68948,0.68942,0.68945,343499994.0
2005-08-10 21:10:00,0.68945,0.68947,0.68943,0.68945,171500000.0
2005-08-10 21:11:00,0.68945,0.68945,0.68945,0.68945,235000003.0
2005-08-10 21:12:00,0.6894,0.68949,0.6894,0.68945,304599996.0
2005-08-10 21:13:00,0.68945,0.68948,0.68942,0.68942,477200001.0
2005-08-10 21:14:00,0.68946,0.6895,0.68944,0.68948,492300004.0
2005-08-10 21:15:00,0.68948,0.6895,0.68945,0.6895,423599997.0
2005-08-10 21:16:00,0.68949,0.6896,0.68948,0.6896,395100001.0
2005-08-10 21:17:00,0.6896,0.68961,0.68947,0.6895,111399999.0
2005-08-10 21:18:00,0.68947,0.68953,0.68947,0.6895,114799999.0
2005-08-10 21:19:00,0.68954,0.68963,0.68953,0.68955,548300004.0
2005-08-10 21:20:00,0.6896,0.68968,0.68956,0.68962,1037800004.0
2005-08-10 21:21:00,0.68964,0.6897,0.6896,0.6896,273399999.0
2005-08-10 21:22:00,0.68968,0.6897,0.6896,0.6897,806400004.0
2005-08-10 21:23:00,0.6897,0.6897,0.68967,0.68967,72000000.0
2005-08-10 21:24:00,0.68968,0.68968,0.68951,0.68951,199399998.0
2005-08-10 21:25:00,0.68954,0.68966,0.68954,0.68959,215200000.0
2005-08-10 21:26:00,0.68955,0.6896,0.68955,0.6896,154500001.0
2005-08-10 21:27:00,0.6896,0.68962,0.68957,0.68957,117600000.0
2005-08-10 21:28:00,0.68959,0.68989,0.68954,0.68979,234299997.0
2005-08-10 21:29:00,0.6898,0.69,0.68973,0.68979,195099998.0
2005-08-10 21:30:00,0.68949,0.68966,0.68949,0.68965,147499997.0
2005-08-10 21:31:00,0.6896,0.6896,0.68951,0.68953,297299995.0
2005-08-10 21:32:00,0.68953,0.68964,0.68953,0.6896,529199996.0
2005-08-10 21:33:00,0.68961,0.68966,0.68961,0.68962,530300000.0
2005-08-10 21:34:00,0.68959,0.68961,0.6895,0.6895,566600000.0
2005-08-10 21:35:00,0.68947,0.68958,0.68946,0.68949,239799996.0
2005-08-10 21:36:00,0.68951,0.68956,0.6895,0.6895,86200000.0
2005-08-10 21:37:00,0.68955,0.68955,0.68952,0.68955,258300003.0
2005-08-10 21:38:00,0.68952,0.68959,0.68952,0.68959,118100000.0
2005-08-10 21:39:00,0.68956,0.68963,0.68956,0.68956,184500000.0
2005-08-10 21:40:00,0.68948,0.68954,0.68945,0.68947,271099996.0
2005-08-10 21:41:00,0.68948,0.6895,0.68947,0.68949,102700001.0
2005-08-10 21:42:00,0.68946,0.68949,0.68943,0.68949,267500002.0
2005-08-10 21:43:00,0.6895,0.68953,0.68944,0.68945,266700005.0
2005-08-10 21:44:00,0.68948,0.68954,0.68948,0.6895,574399999.0
2005-08-10 21:45:00,0.68952,0.68959,0.68952,0.68959,142499997.0
2005-08-10 21:46:00,0.6896,0.6896,0.68951,0.68951,423600001.0
2005-08-10 21:47:00,0.6895,0.68956,0.6895,0.68954,278600000.0
2005-08-10 21:48:00,0.68954,0.68954,0.68946,0.68948,225699997.0
2005-08-10 21:49:00,0.68967,0.68987,0.68966,0.68977,183899999.0
2005-08-10 21:50:00,0.68947,0.68947,0.68941,0.68946,49000001.0
2005-08-10 21:51:00,0.68946,0.68948,0.68945,0.68948,245800003.0
2005-08-10 21:52:00,0.68945,0.68952,0.68945,0.68945,134799998.0
2005-08-10 21:53:00,0.68948,0.68948,0.68945,0.68947,67099998.0
2005-08-10 21:54:00,0.68947,0.68948,0.68942,0.68942,280499995.0
2005-08-10 21:55:00,0.68942,0.68948,0.68941,0.68941,109999996.0
2005-08-10 21:56:00,0.68942,0.68946,0.68939,0.68945,108200001.0
2005-08-10 21:57:00,0.68947,0.68949,0.68942,0.68942,330100002.0
2005-08-10 21:58:00,0.68945,0.68952,0.68945,0.68951,82699999.0
2005-08-10 21:59:00,0.6895,0.68956,0.68946,0.68956,366699995.0
2005-08-10 22:00:00,0.68953,0.68953,0.68946,0.68948,267900006.0
2005-08-10 22:01:00,0.68951,0.68955,0.68947,0.68954,193500002.0
2005-08-10 22:02:00,0.68956,0.68958,0.68945,0.68945,354699993.0
2005-08-10 22:03:00,0.68946,0.6896,0.68946,0.6896,411999999.0
2005-08-10 22:04:00,0.68959,0.68963,0.68954,0.68959,435700004.0
2005-08-10 22:05:00,0.68955,0.6896,0.68955,0.68958,94899997.0
2005-08-10 22:06:00,0.68961,0.68963,0.68959,0.68962,135299998.0
2005-08-10 22:07:00,0.68956,0.68956,0.68948,0.6895,182200004.0
2005-08-10 22:08:00,0.68949,0.68952,0.68941,0.68941,299199998.0
2005-08-10 22:09:00,0.68943,0.68953,0.68943,0.68953,222899998.0
2005-08-10 22:10:00,0.68951,0.68954,0.68948,0.68948,95599998.0
2005-08-10 22:11:00,0.6898,0.68987,0.68966,0.68978,197400004.0
2005-08-10 22:12:00,0.68954,0.68963,0.68953,0.68953,380899999.0
2005-08-10 22:13:00,0.68952,0.68958,0.68952,0.68958,130200000.0
2005-08-10 22:14:00,0.68957,0.68963,0.68954,0.68963,118200001.0
2005-08-10 22:15:00,0.68992,0.68995,0.68973,0.68982,706999999.0
2005-08-10 22:16:00,0.68962,0.68964,0.68955,0.68957,702900004.0
2005-08-10 22:17:00,0.6899,0.68997,0.68962,0.68962,121999999.0
2005-08-10 22:18:00,0.68958,0.68958,0.68956,0.68956,33499999.0
2005-08-10 22:19:00,0.68957,0.68961,0.68957,0.68957,63600000.0
2005-08-10 22:20:00,0.68958,0.68958,0.68955,0.68958,76800001.0
2005-08-10 22:21:00,0.68958,0.6896,0.68955,0.68955,296199998.0
2005-08-10 22:22:00,0.68957,0.6896,0.68955,0.68955,384399997.0
2005-08-10 22:23:00,0.68952,0.68963,0.68952,0.68952,481399993.0
2005-08-10 22:24:00,0.68955,0.6896,0.68952,0.68957,275200001.0
2005-08-10 22:25:00,0.6897,0.68987,0.68956,0.68973,280200001.0
2005-08-10 22:26:00,0.68956,0.68956,0.68949,0.68949,386100006.0
2005-08-10 22:27:00,0.68947,0.68951,0.68947,0.68951,147199999.0
2005-08-10 22:28:00,0.68972,0.6898,0.6896,0.68978,172199998.0
2005-08-10 22:29:00,0.68953,0.68953,0.68945,0.68945,386700002.0
2005-08-10 22:30:00,0.68949,0.68953,0.68949,0.68951,102900003.0
2005-08-10 22:31:00,0.68951,0.68951,0.68944,0.68944,117900003.0
2005-08-10 22:32:00,0.68946,0.68946,0.68938,0.6894,333600004.0
2005-08-10 22:33:00,0.68941,0.68945,0.6894,0.6894,168800000.0
2005-08-10 22:34:00,0.68943,0.68943,0.68937,0.6894,318399999.0
2005-08-10 22:35:00,0.68942,0.68944,0.68939,0.68944,290700002.0
2005-08-10 22:36:00,0.68943,0.68945,0.68939,0.68944,175499994.0
2005-08-10 22:37:00,0.68947,0.68951,0.68945,0.68945,323200001.0
2005-08-10 22:38:00,0.68946,0.68946,0.68943,0.68943,122200003.0
2005-08-10 22:39:00,0.68942,0.68943,0.6894,0.68942,268499999.0
2005-08-10 22:40:00,0.6894,0.68942,0.68938,0.6894,280300005.0
2005-08-10 22:41:00,0.6896,0.68966,0.68939,0.68962,235599997.0
2005-08-10 22:42:00,0.68937,0.68945,0.68937,0.68943,263599999.0
2005-08-10 22:43:00,0.68951,0.68952,0.68948,0.68951,118099999.0
2005-08-10 22:44:00,0.6895,0.6895,0.68947,0.6895,90000002.0
2005-08-10 22:45:00,0.68953,0.68953,0.68947,0.6895,265700003.0
2005-08-10 22:46:00,0.68953,0.68956,0.68951,0.68953,129500000.0
2005-08-10 22:47:00,0.68958,0.68958,0.6895,0.6895,115799998.0
2005-08-10 22:48:00,0.6895,0.68958,0.68948,0.68948,508700005.0
2005-08-10 22:49:00,0.6896,0.68964,0.68956,0.68956,118800000.0
2005-08-10 22:50:00,0.68959,0.6896,0.68953,0.68953,76999998.0
2005-08-10 22:51:00,0.68952,0.68952,0.68948,0.68948,124499999.0
2005-08-10 22:52:00,0.68949,0.6895,0.68949,0.6895,82700000.0
2005-08-10 22:53:00,0.6895,0.68956,0.68946,0.68949,125300002.0
2005-08-10 22:54:00,0.68948,0.68953,0.68945,0.68945,159299998.0
2005-08-10 22:55:00,0.68943,0.68945,0.68942,0.68945,142400002.0
2005-08-10 22:56:00,0.68945,0.68945,0.6894,0.68943,165800002.0
2005-08-10 22:57:00,0.6894,0.68942,0.68938,0.68942,115599999.0
2005-08-10 22:58:00,0.68942,0.68945,0.68935,0.6894,392800000.0
2005-08-10 22:59:00,0.68943,0.68954,0.68938,0.68938,218199999.0
2005-08-10 23:00:00,0.6894,0.68981,0.6894,0.68967,105800000.0
2005-08-10 23:01:00,0.6897,0.68982,0.68962,0.68976,148000000.0
2005-08-10 23:02:00,0.68938,0.68972,0.68937,0.68964,155100001.0
2005-08-10 23:03:00,0.68977,0.68977,0.6895,0.68954,101500001.0
2005-08-10 23:04:00,0.68933,0.68981,0.6893,0.68981,97600001.0
2005-08-10 23:05:00,0.68984,0.68986,0.6896,0.68963,152500000.0
2005-08-10 23:06:00,0.68952,0.68997,0.68949,0.68996,199500000.0
2005-08-10 23:07:00,0.68995,0.69002,0.68968,0.68971,85300001.0
2005-08-10 23:08:00,0.68978,0.68988,0.68953,0.6897,81800000.0
2005-08-10 23:09:00,0.6898,0.68985,0.68954,0.68981,205299999.0
2005-08-10 23:10:00,0.68958,0.68988,0.68958,0.68979,117400004.0
2005-08-10 23:11:00,0.68986,0.69006,0.68965,0.69006,312399998.0
2005-08-10 23:12:00,0.6897,0.68993,0.68966,0.68991,106800003.0
2005-08-10 23:13:00,0.68985,0.68986,0.68963,0.68979,140800002.0
2005-08-10 23:14:00,0.68963,0.68971,0.68948,0.68971,73199998.0
2005-08-10 23:15:00,0.68956,0.68974,0.68941,0.68944,145400002.0
2005-08-10 23:16:00,0.68959,0.68966,0.68953,0.68962,202900000.0
2005-08-10 23:17:00,0.6895,0.68988,0.68946,0.68988,125499999.0
2005-08-10 23:18:00,0.68958,0.68976,0.68953,0.68976,131200000.0
2005-08-10 23:19:00,0.68988,0.68988,0.68925,0.6893,109300002.0
2005-08-10 23:20:00,0.68911,0.6896,0.68911,0.68953,232399999.0
2005-08-10 23:21:00,0.68937,0.68967,0.68937,0.6896,183600002.0
2005-08-10 23:22:00,0.6892,0.6897,0.6892,0.68963,78400000.0
2005-08-10 23:23:00,0.68951,0.68951,0.68934,0.68934,306899994.0
2005-08-10 23:24:00,0.68938,0.68938,0.68932,0.68932,41599999.0
2005-08-10 23:25:00,0.6893,0.68935,0.6893,0.68935,18500000.0
2005-08-10 23:26:00,0.68932,0.68935,0.68932,0.68935,123400000.0
2005-08-10 23:27:00,0.68945,0.68956,0.68923,0.68953,215199998.0
2005-08-10 23:28:00,0.68934,0.68935,0.6893,0.68935,126000002.0
2005-08-10 23:29:00,0.68931,0.68932,0.68923,0.68925,126200003.0
2005-08-10 23:30:00,0.68927,0.68927,0.68922,0.68927,196099999.0
2005-08-10 23:31:00,0.68929,0.68932,0.68923,0.68926,214200001.0
2005-08-10 23:32:00,0.68926,0.68928,0.68922,0.68928,147100001.0
2005-08-10 23:33:00,0.68933,0.68933,0.68925,0.6893,120199995.0
2005-08-10 23:34:00,0.6893,0.6893,0.68925,0.68927,118900001.0
2005-08-10 23:35:00,0.68931,0.68935,0.68928,0.68935,179099996.0
2005-08-10 23:36:00,0.68932,0.68932,0.6893,0.6893,68800000.0
2005-08-10 23:37:00,0.68933,0.68935,0.6893,0.68932,41700000.0
2005-08-10 23:38:00,0.6893,0.68938,0.6893,0.68932,106300002.0
2005-08-10 23:39:00,0.68935,0.68935,0.6893,0.68931,205200003.0
2005-08-10 23:40:00,0.68931,0.68935,0.68929,0.68929,262500004.0
2005-08-10 23:41:00,0.68932,0.68932,0.6893,0.6893,119300003.0
2005-08-10 23:42:00,0.68932,0.68932,0.68929,0.68929,67200001.0
2005-08-10 23:43:00,0.68932,0.68935,0.68929,0.68929,92499999.0
2005-08-10 23:44:00,0.68928,0.68928,0.68925,0.68927,51899999.0
2005-08-10 23:45:00,0.68964,0.68965,0.68932,0.68937,143799997.0
2005-08-10 23:46:00,0.68929,0.68931,0.68919,0.68931,173800000.0
2005-08-10 23:47:00,0.68932,0.68934,0.68927,0.68934,126399999.0
2005-08-10 23:48:00,0.68935,0.68938,0.68932,0.68932,126399998.0
2005-08-10 23:49:00,0.68929,0.68935,0.68927,0.68935,215700003.0
2005-08-10 23:50:00,0.6893,0.6893,0.6893,0.6893,19100000.0
2005-08-10 23:51:00,0.68933,0.68933,0.68927,0.68927,71700001.0
2005-08-10 23:52:00,0.68919,0.68939,0.68908,0.68939,177200000.0
2005-08-10 23:53:00,0.68927,0.68932,0.68927,0.68927,248200005.0
2005-08-10 23:54:00,0.68934,0.68937,0.68931,0.68931,179499999.0
2005-08-10 23:55:00,0.68933,0.68933,0.68925,0.68933,78399999.0
2005-08-10 23:56:00,0.6893,0.6893,0.68921,0.68927,118399997.0
2005-08-10 23:57:00,0.68931,0.68939,0.68929,0.68932,153000002.0
2005-08-10 23:58:00,0.68933,0.68933,0.68903,0.68903,86200002.0
2005-08-10 23:59:00,0.68933,0.68939,0.68933,0.68939,93300002.0
2005-08-11 00:00:00,0.68935,0.68943,0.68934,0.68935,203300004.0
2005-08-11 00:01:00,0.68948,0.68972,0.68946,0.68971,135099998.0
2005-08-11 00:02:00,0.68935,0.68935,0.68925,0.68925,91199996.0
2005-08-11 00:03:00,0.68925,0.68934,0.68925,0.68934,136899999.0
2005-08-11 00:04:00,0.68937,0.68945,0.68937,0.68945,75900000.0
2005-08-11 00:05:00,0.68945,0.68945,0.6894,0.68945,79600000.0
2005-08-11 00:06:00,0.68943,0.6895,0.68943,0.68948,195400001.0
2005-08-11 00:07:00,0.68947,0.68947,0.68941,0.68941,118399996.0
2005-08-11 00:08:00,0.68942,0.68946,0.68938,0.68938,232399997.0
2005-08-11 00:09:00,0.68942,0.68943,0.68938,0.68938,86400000.0
2005-08-11 00:10:00,0.68942,0.68946,0.68941,0.68941,131799998.0
2005-08-11 00:11:00,0.6899,0.6899,0.68959,0.68969,169800001.0
2005-08-11 00:12:00,0.68944,0.68944,0.68932,0.68933,22300000.0
2005-08-11 00:13:00,0.6893,0.68941,0.6893,0.68941,62499997.0
2005-08-11 00:14:00,0.68945,0.6895,0.68945,0.6895,114899997.0
2005-08-11 00:15:00,0.68958,0.68958,0.68952,0.68955,99700002.0
2005-08-11 00:16:00,0.68953,0.68955,0.68952,0.68955,193200000.0
2005-08-11 00:17:00,0.68958,0.68958,0.68953,0.68953,39099999.0
2005-08-11 00:18:00,0.68951,0.68954,0.6895,0.68951,84600000.0
2005-08-11 00:19:00,0.68949,0.68949,0.68938,0.68947,129600002.0
2005-08-11 00:20:00,0.68919,0.68978,0.68917,0.68957,206000000.0
2005-08-11 00:21:00,0.68943,0.68943,0.68939,0.68939,22000000.0
2005-08-11 00:22:00,0.6894,0.68949,0.6894,0.68949,105399998.0
2005-08-11 00:23:00,0.6895,0.68959,0.68944,0.68951,233300001.0
2005-08-11 00:24:00,0.68952,0.68952,0.68941,0.68942,186899999.0
2005-08-11 00:25:00,0.6893,0.68937,0.6893,0.68933,123300002.0
2005-08-11 00:26:00,0.68933,0.68942,0.68928,0.68942,201399994.0
2005-08-11 00:27:00,0.68944,0.68948,0.68932,0.68948,122800002.0
2005-08-11 00:28:00,0.68948,0.68948,0.68939,0.68939,74800000.0
2005-08-11 00:29:00,0.68942,0.68948,0.68941,0.68942,117199997.0
2005-08-11 00:30:00,0.6895,0.6895,0.68945,0.68948,113899997.0
2005-08-11 00:31:00,0.68948,0.6895,0.68948,0.6895,11200000.0
2005-08-11 00:32:00,0.68948,0.68948,0.68941,0.68944,80599999.0
2005-08-11 00:33:00,0.68935,0.6894,0.68935,0.6894,225300006.0
2005-08-11 00:34:00,0.68935,0.68942,0.68935,0.6894,227099996.0
2005-08-11 00:35:00,0.68935,0.68945,0.68935,0.68945,189200002.0
2005-08-11 00:36:00,0.68945,0.68945,0.68945,0.68945,65400002.0
2005-08-11 00:37:00,0.6895,0.6895,0.68947,0.68947,35900000.0
2005-08-11 00:38:00,0.68948,0.68949,0.68942,0.68949,193300000.0
2005-08-11 00:39:00,0.68948,0.68956,0.68948,0.68952,85800000.0
2005-08-11 00:40:00,0.68947,0.68947,0.68937,0.68943,63600001.0
2005-08-11 00:41:00,0.68943,0.68951,0.68943,0.68947,280100003.0
2005-08-11 00:42:00,0.68942,0.68942,0.68942,0.68942,61400000.0
2005-08-11 00:43:00,0.6894,0.68945,0.6894,0.68945,40099998.0
2005-08-11 00:44:00,0.68948,0.68948,0.6894,0.68943,141300001.0
2005-08-11 00:45:00,0.68938,0.68938,0.68919,0.68919,90899997.0
2005-08-11 00:46:00,0.6891,0.68917,0.6891,0.68917,128000000.0
2005-08-11 00:47:00,0.68917,0.68927,0.68916,0.68927,120400000.0
2005-08-11 00:48:00,0.6893,0.68934,0.6893,0.68934,116100000.0
2005-08-11 00:49:00,0.68938,0.68938,0.6893,0.6893,166299999.0
2005-08-11 00:50:00,0.68935,0.68935,0.6893,0.6893,83800002.0
2005-08-11 00:51:00,0.6894,0.68967,0.68922,0.68967,78800003.0
2005-08-11 00:52:00,0.68931,0.68931,0.68925,0.68928,137200002.0
2005-08-11 00:53:00,0.6894,0.68959,0.6894,0.68955,75200000.0
2005-08-11 00:54:00,0.68932,0.68934,0.68931,0.68932,122999999.0
2005-08-11 00:55:00,0.68933,0.68933,0.68923,0.68923,168499995.0
2005-08-11 00:56:00,0.68921,0.68927,0.68921,0.68924,50300001.0
2005-08-11 00:57:00,0.68925,0.68928,0.68923,0.68923,112300002.0
2005-08-11 00:58:00,0.68927,0.68929,0.68922,0.68926,58400000.0
2005-08-11 00:59:00,0.68924,0.68928,0.68924,0.68928,13500000.0
2005-08-11 01:00:00,0.68927,0.68934,0.68926,0.68929,198499995.0
2005-08-11 01:01:00,0.68933,0.68964,0.68932,0.68949,220199997.0
2005-08-11 01:02:00,0.68933,0.68933,0.68932,0.68932,74100002.0
2005-08-11 01:03:00,0.68929,0.68932,0.68922,0.68929,285000000.0
2005-08-11 01:04:00,0.68942,0.68961,0.68935,0.68961,214500002.0
2005-08-11 01:05:00,0.6893,0.6893,0.68906,0.68906,89300001.0
2005-08-11 01:06:00,0.68908,0.68928,0.68908,0.68928,95000001.0
2005-08-11 01:07:00,0.68932,0.68954,0.68932,0.68948,88699998.0
2005-08-11 01:08:00,0.68923,0.68923,0.68912,0.68913,178499998.0
2005-08-11 01:09:00,0.6891,0.6891,0.68905,0.68908,99400002.0
2005-08-11 01:10:00,0.68911,0.68917,0.68908,0.6891,181800003.0
2005-08-11 01:11:00,0.68918,0.68948,0.68913,0.68941,131800001.0
2005-08-11 01:12:00,0.68903,0.68909,0.689,0.68909,132200002.0
2005-08-11 01:13:00,0.68913,0.68917,0.68913,0.68915,155699999.0
2005-08-11 01:14:00,0.68912,0.68915,0.68909,0.68913,180500001.0
2005-08-11 01:15:00,0.6891,0.68915,0.6891,0.6891,108500004.0
2005-08-11 01:16:00,0.6891,0.6891,0.68904,0.6891,66200000.0
2005-08-11 01:17:00,0.6891,0.6891,0.68907,0.68907,45099998.0
2005-08-11 01:18:00,0.68905,0.6891,0.68905,0.6891,23900000.0
2005-08-11 01:19:00,0.6891,0.68912,0.68907,0.6891,137800003.0
2005-08-11 01:20:00,0.68909,0.6891,0.68903,0.6891,142800003.0
2005-08-11 01:21:00,0.68909,0.68913,0.68905,0.68913,110000002.0
2005-08-11 01:22:00,0.6891,0.6891,0.68901,0.68903,42299999.0
2005-08-11 01:23:00,0.68898,0.68898,0.68894,0.68894,1600000.0
2005-08-11 01:24:00,0.68893,0.68895,0.68893,0.68895,12800000.0
2005-08-11 01:25:00,0.68934,0.68937,0.68901,0.6891,134499998.0
2005-08-11 01:26:00,0.68896,0.68896,0.68887,0.68887,161899998.0
2005-08-11 01:27:00,0.68892,0.68893,0.68886,0.68886,113000004.0
2005-08-11 01:28:00,0.68896,0.689,0.68893,0.68893,109399996.0
2005-08-11 01:29:00,0.68895,0.689,0.68894,0.689,95899998.0
2005-08-11 01:30:00,0.68896,0.68897,0.68896,0.68897,19100001.0
2005-08-11 01:31:00,0.68892,0.68901,0.68892,0.68899,26400000.0
2005-08-11 01:32:00,0.68902,0.68906,0.689,0.68901,102300000.0
2005-08-11 01:33:00,0.68895,0.68903,0.68895,0.68895,163899998.0
2005-08-11 01:34:00,0.68902,0.68903,0.68898,0.68898,107200000.0
2005-08-11 01:35:00,0.68898,0.689,0.68895,0.68895,159199997.0
2005-08-11 01:36:00,0.689,0.68906,0.689,0.68905,16500000.0
2005-08-11 01:37:00,0.68909,0.6891,0.68904,0.6891,126699998.0
2005-08-11 01:38:00,0.68903,0.6891,0.68898,0.68902,218999998.0
2005-08-11 01:39:00,0.68905,0.68907,0.689,0.68907,133100000.0
2005-08-11 01:40:00,0.68903,0.68906,0.68895,0.68895,125700003.0
2005-08-11 01:41:00,0.68893,0.68901,0.68893,0.68901,203499993.0
2005-08-11 01:42:00,0.68903,0.68905,0.689,0.68902,170200002.0
2005-08-11 01:43:00,0.68902,0.68902,0.68894,0.68901,105500002.0
2005-08-11 01:44:00,0.68905,0.68905,0.689,0.68902,130499996.0
2005-08-11 01:45:00,0.6894,0.68944,0.68912,0.68935,245900005.0
2005-08-11 01:46:00,0.68909,0.68921,0.68901,0.68904,158899999.0
2005-08-11 01:47:00,0.68908,0.68916,0.68906,0.68916,143300000.0
2005-08-11 01:48:00,0.68913,0.68921,0.6891,0.6891,123699998.0
2005-08-11 01:49:00,0.68909,0.68923,0.68909,0.6892,133600003.0
2005-08-11 01:50:00,0.68919,0.68924,0.68915,0.68915,91300000.0
2005-08-11 01:51:00,0.68917,0.68922,0.68914,0.68916,52900001.0
2005-08-11 01:52:00,0.68909,0.68909,0.68905,0.68909,128699997.0
2005-08-11 01:53:00,0.68906,0.68906,0.689,0.689,176499999.0
2005-08-11 01:54:00,0.68897,0.689,0.68888,0.68897,162500001.0
2005-08-11 01:55:00,0.68897,0.689,0.68892,0.68895,79199998.0
2005-08-11 01:56:00,0.68892,0.68895,0.6889,0.68893,225100000.0
2005-08-11 01:57:00,0.68892,0.68898,0.68892,0.68898,64399999.0
2005-08-11 01:58:00,0.68898,0.68903,0.68898,0.68903,38199998.0
2005-08-11 01:59:00,0.68903,0.68903,0.68897,0.68897,140500001.0
2005-08-11 02:00:00,0.68898,0.689,0.68893,0.68895,272700002.0
2005-08-11 02:01:00,0.68899,0.68899,0.68892,0.68899,278800004.0
2005-08-11 02:02:00,0.68901,0.68904,0.68899,0.68904,182200000.0
2005-08-11 02:03:00,0.68898,0.68899,0.68898,0.68899,65600000.0
2005-08-11 02:04:00,0.68901,0.68904,0.68894,0.68904,86199999.0
2005-08-11 02:05:00,0.68907,0.68913,0.68901,0.68913,212000001.0
2005-08-11 02:06:00,0.6891,0.68911,0.689,0.689,169900003.0
2005-08-11 02:07:00,0.68905,0.68909,0.68904,0.68907,128300000.0
2005-08-11 02:08:00,0.68909,0.68919,0.68909,0.68915,137299997.0
2005-08-11 02:09:00,0.68923,0.68925,0.68918,0.68918,174099996.0
2005-08-11 02:10:00,0.68921,0.68922,0.68911,0.68911,96500001.0
2005-08-11 02:11:00,0.6891,0.68913,0.68905,0.68913,77700001.0
2005-08-11 02:12:00,0.68908,0.68909,0.68908,0.68909,9700000.0
2005-08-11 02:13:00,0.68903,0.68915,0.68898,0.68915,138799999.0
2005-08-11 02:14:00,0.68917,0.6892,0.68907,0.6892,160400003.0
2005-08-11 02:15:00,0.68913,0.6892,0.68906,0.68917,175400002.0
2005-08-11 02:16:00,0.68913,0.68921,0.68912,0.68915,125800003.0
2005-08-11 02:17:00,0.68911,0.68912,0.6891,0.68912,211199998.0
2005-08-11 02:18:00,0.68913,0.68921,0.6891,0.68915,240799999.0
2005-08-11 02:19:00,0.68913,0.68913,0.68904,0.6891,88900000.0
2005-08-11 02:20:00,0.68906,0.6891,0.68898,0.68898,151200005.0
2005-08-11 02:21:00,0.68888,0.68889,0.68888,0.68889,76599998.0
2005-08-11 02:22:00,0.6889,0.68897,0.6889,0.68897,81700003.0
2005-08-11 02:23:00,0.68896,0.68896,0.68885,0.68885,176300001.0
2005-08-11 02:24:00,0.68885,0.68896,0.68882,0.68896,107200000.0
2005-08-11 02:25:00,0.68898,0.68898,0.68888,0.68892,76699998.0
2005-08-11 02:26:00,0.68899,0.68899,0.68894,0.68897,59900001.0
2005-08-11 02:27:00,0.68895,0.689,0.68895,0.68895,239800001.0
2005-08-11 02:28:00,0.68897,0.68898,0.68894,0.68895,181900000.0
2005-08-11 02:29:00,0.68903,0.68918,0.68903,0.68915,96800002.0
2005-08-11 02:30:00,0.68905,0.68913,0.68905,0.68908,254800001.0
2005-08-11 02:31:00,0.6892,0.68954,0.68916,0.68948,224600000.0
2005-08-11 02:32:00,0.68908,0.68909,0.68905,0.68909,117399999.0
2005-08-11 02:33:00,0.68908,0.68909,0.68903,0.68909,117599998.0
2005-08-11 02:34:00,0.68908,0.6891,0.68908,0.6891,83899997.0
2005-08-11 02:35:00,0.68928,0.68942,0.68917,0.68938,154000001.0
2005-08-11 02:36:00,0.68907,0.68908,0.68901,0.68903,168899997.0
2005-08-11 02:37:00,0.68903,0.68909,0.68903,0.68909,139599999.0
2005-08-11 02:38:00,0.68911,0.68913,0.68908,0.68913,111600000.0
2005-08-11 02:39:00,0.68918,0.68925,0.68918,0.68922,42900000.0
2005-08-11 02:40:00,0.68923,0.68923,0.68912,0.68916,179500001.0
2005-08-11 02:41:00,0.68911,0.68923,0.68908,0.68908,206799998.0
2005-08-11 02:42:00,0.689,0.68902,0.68897,0.68902,50999999.0
2005-08-11 02:43:00,0.68898,0.68901,0.68893,0.689,86500003.0
2005-08-11 02:44:00,0.689,0.68901,0.68893,0.68893,183799997.0
2005-08-11 02:45:00,0.68884,0.68886,0.68882,0.68886,47799999.0
2005-08-11 02:46:00,0.68885,0.68894,0.68885,0.68894,72599999.0
2005-08-11 02:47:00,0.68898,0.68898,0.68885,0.6889,115899999.0
2005-08-11 02:48:00,0.68894,0.68904,0.68894,0.68904,67000000.0
2005-08-11 02:49:00,0.68908,0.6891,0.689,0.6891,119400002.0
2005-08-11 02:50:00,0.68907,0.68913,0.68905,0.68913,259999999.0
2005-08-11 02:51:00,0.68914,0.68914,0.6891,0.6891,47100001.0
2005-08-11 02:52:00,0.68913,0.68917,0.6891,0.6891,174599997.0
2005-08-11 02:53:00,0.68914,0.68915,0.68911,0.68915,228699995.0
2005-08-11 02:54:00,0.68912,0.68912,0.689,0.689,143500001.0
2005-08-11 02:55:00,0.68895,0.68911,0.68895,0.68911,30400000.0
2005-08-11 02:56:00,0.68909,0.68914,0.68903,0.68913,139200000.0
2005-08-11 02:57:00,0.68908,0.68911,0.68908,0.68911,27899999.0
2005-08-11 02:58:00,0.68915,0.68918,0.6891,0.68917,147699998.0
2005-08-11 02:59:00,0.68915,0.68917,0.68913,0.68914,74900000.0
2005-08-11 03:00:00,0.68917,0.68917,0.68916,0.68916,52700000.0
2005-08-11 03:01:00,0.68911,0.68916,0.68911,0.68912,66400001.0
2005-08-11 03:02:00,0.68915,0.68915,0.68915,0.68915,74399997.0
2005-08-11 03:03:00,0.68912,0.68915,0.6891,0.68912,167399998.0
2005-08-11 03:04:00,0.68912,0.68912,0.68905,0.68905,315300000.0
2005-08-11 03:05:00,0.68908,0.68913,0.68903,0.68908,128700001.0
2005-08-11 03:06:00,0.68909,0.68911,0.68904,0.68911,195599997.0
2005-08-11 03:07:00,0.68908,0.68917,0.68908,0.68915,182799999.0
2005-08-11 03:08:00,0.68913,0.68914,0.6891,0.68914,78500000.0
2005-08-11 03:09:00,0.68915,0.68919,0.68911,0.68915,126600000.0
2005-08-11 03:10:00,0.68917,0.68917,0.68903,0.68905,96799998.0
2005-08-11 03:11:00,0.6891,0.68913,0.68905,0.68912,158699998.0
2005-08-11 03:12:00,0.68914,0.6892,0.6891,0.68913,195500000.0
2005-08-11 03:13:00,0.6891,0.68914,0.68905,0.68914,151700003.0
2005-08-11 03:14:00,0.68911,0.68918,0.6891,0.68912,179800002.0
2005-08-11 03:15:00,0.68913,0.68915,0.6891,0.6891,64400000.0
2005-08-11 03:16:00,0.68935,0.68946,0.68912,0.6892,165500000.0
2005-08-11 03:17:00,0.68917,0.6892,0.68915,0.68919,133899999.0
2005-08-11 03:18:00,0.68917,0.68922,0.68915,0.68922,22800000.0
2005-08-11 03:19:00,0.68922,0.68923,0.68922,0.68923,10400000.0
2005-08-11 03:20:00,0.68931,0.68951,0.68931,0.68945,214299995.0
2005-08-11 03:21:00,0.6895,0.68964,0.6895,0.68958,210100002.0
2005-08-11 03:22:00,0.68957,0.68957,0.68953,0.68953,20600000.0
2005-08-11 03:23:00,0.68953,0.68968,0.68952,0.68954,211400002.0
2005-08-11 03:24:00,0.68952,0.68954,0.68952,0.68954,92499998.0
2005-08-11 03:25:00,0.68954,0.68961,0.68954,0.68957,130800001.0
2005-08-11 03:26:00,0.68958,0.68969,0.68958,0.68964,137199996.0
2005-08-11 03:27:00,0.6896,0.68961,0.68956,0.68958,84899998.0
2005-08-11 03:28:00,0.68955,0.68956,0.6895,0.68956,187500001.0
2005-08-11 03:29:00,0.68957,0.68962,0.68951,0.68962,113900001.0
2005-08-11 03:30:00,0.68958,0.68968,0.68952,0.68968,159900000.0
2005-08-11 03:31:00,0.6896,0.68968,0.6896,0.68963,168599998.0
2005-08-11 03:32:00,0.68959,0.68959,0.6894,0.68959,145200001.0
2005-08-11 03:33:00,0.6895,0.6896,0.6895,0.68958,180800007.0
2005-08-11 03:34:00,0.68958,0.68958,0.68947,0.68953,189200002.0
2005-08-11 03:35:00,0.68955,0.68968,0.68955,0.68968,108000000.0
2005-08-11 03:36:00,0.68961,0.68973,0.68961,0.68965,212300003.0
2005-08-11 03:37:00,0.68969,0.68971,0.68964,0.68964,118499996.0
2005-08-11 03:38:00,0.68966,0.68971,0.68965,0.68965,144600001.0
2005-08-11 03:39:00,0.68967,0.68971,0.68948,0.68961,208399999.0
2005-08-11 03:40:00,0.68962,0.68965,0.68962,0.68965,12800000.0
2005-08-11 03:41:00,0.68965,0.68965,0.68965,0.68965,47200000.0
2005-08-11 03:42:00,0.68966,0.6897,0.68965,0.6897,74200000.0
2005-08-11 03:43:00,0.68969,0.68969,0.68961,0.68961,9600000.0
2005-08-11 03:44:00,0.68953,0.68956,0.68953,0.68956,106899997.0
2005-08-11 03:45:00,0.68962,0.68965,0.68962,0.68965,66200001.0
2005-08-11 03:46:00,0.68966,0.68969,0.68963,0.68966,86100002.0
2005-08-11 03:47:00,0.68961,0.68968,0.68957,0.68968,120700000.0
2005-08-11 03:48:00,0.6896,0.6896,0.6896,0.6896,15900000.0
2005-08-11 03:49:00,0.68948,0.68957,0.68947,0.68949,285300001.0
2005-08-11 03:50:00,0.68944,0.68954,0.68944,0.68952,116600002.0
2005-08-11 03:51:00,0.68953,0.68958,0.68953,0.68955,171200004.0
2005-08-11 03:52:00,0.68955,0.68965,0.68951,0.68965,107200001.0
2005-08-11 03:53:00,0.6897,0.68972,0.68965,0.68965,203999995.0
2005-08-11 03:54:00,0.68968,0.6897,0.68963,0.6897,81800000.0
2005-08-11 03:55:00,0.68966,0.68966,0.68959,0.68959,149599998.0
2005-08-11 03:56:00,0.68958,0.68962,0.68946,0.68952,107299997.0
2005-08-11 03:57:00,0.68953,0.68958,0.6895,0.68955,92999998.0
2005-08-11 03:58:00,0.68951,0.68963,0.68951,0.68961,102700001.0
2005-08-11 03:59:00,0.68962,0.68962,0.68946,0.68946,63599999.0
2005-08-11 04:00:00,0.68955,0.68964,0.68955,0.6896,182100003.0
2005-08-11 04:01:00,0.68955,0.6896,0.68955,0.6896,221599999.0
2005-08-11 04:02:00,0.68954,0.6896,0.68951,0.6896,279499994.0
2005-08-11 04:03:00,0.68969,0.68969,0.68965,0.68965,115699996.0
2005-08-11 04:04:00,0.68966,0.68968,0.68963,0.68963,192900002.0
2005-08-11 04:05:00,0.68964,0.68972,0.68964,0.6897,129300000.0
2005-08-11 04:06:00,0.6897,0.68974,0.6897,0.68972,195799998.0
2005-08-11 04:07:00,0.68968,0.68968,0.68967,0.68967,29500001.0
2005-08-11 04:08:00,0.68967,0.68967,0.68965,0.68965,26300001.0
2005-08-11 04:09:00,0.68968,0.68968,0.68967,0.68967,34400000.0
2005-08-11 04:10:00,0.68967,0.68967,0.68965,0.68967,136000000.0
2005-08-11 04:11:00,0.68968,0.68969,0.68962,0.68963,272300004.0
2005-08-11 04:12:00,0.68968,0.68968,0.68968,0.68968,41700001.0
2005-08-11 04:13:00,0.68962,0.68962,0.68944,0.68954,171600001.0
2005-08-11 04:14:00,0.68948,0.68948,0.68944,0.68944,19099999.0
2005-08-11 04:15:00,0.68947,0.6895,0.68946,0.68947,103199999.0
2005-08-11 04:16:00,0.68943,0.68945,0.68943,0.68945,43900002.0
2005-08-11 04:17:00,0.68949,0.68951,0.68949,0.68951,23200000.0
2005-08-11 04:18:00,0.68949,0.68957,0.68948,0.68948,189299996.0
2005-08-11 04:19:00,0.68956,0.68956,0.68944,0.68944,122600003.0
2005-08-11 04:20:00,0.68942,0.68945,0.68942,0.68942,79700003.0
2005-08-11 04:21:00,0.68945,0.68955,0.68945,0.68955,139900001.0
2005-08-11 04:22:00,0.68953,0.68957,0.68941,0.68941,218799994.0
2005-08-11 04:23:00,0.68951,0.68957,0.68951,0.68955,194200001.0
2005-08-11 04:24:00,0.68952,0.68958,0.68949,0.68949,123600003.0
2005-08-11 04:25:00,0.68947,0.68954,0.68945,0.68945,91999998.0
2005-08-11 04:26:00,0.68939,0.68954,0.68939,0.68941,117300001.0
2005-08-11 04:27:00,0.68946,0.68956,0.68943,0.68943,157700003.0
2005-08-11 04:28:00,0.68943,0.68946,0.6894,0.6894,76999999.0
2005-08-11 04:29:00,0.68944,0.68946,0.68944,0.68946,33499999.0
2005-08-11 04:30:00,0.68946,0.68949,0.68943,0.68946,146299999.0
2005-08-11 04:31:00,0.68951,0.68956,0.6895,0.68956,211300001.0
2005-08-11 04:32:00,0.68958,0.68958,0.68954,0.68954,21800000.0
2005-08-11 04:33:00,0.68957,0.68961,0.68957,0.68961,56400002.0
2005-08-11 04:34:00,0.68958,0.6896,0.68957,0.68958,184399997.0
2005-08-11 04:35:00,0.6896,0.6896,0.68957,0.68957,54900001.0
2005-08-11 04:36:00,0.68958,0.68958,0.68948,0.68954,141900000.0
2005-08-11 04:37:00,0.68947,0.68957,0.68947,0.68952,124300001.0
2005-08-11 04:38:00,0.68947,0.68949,0.68944,0.68949,72600001.0
2005-08-11 04:39:00,0.6896,0.68966,0.68947,0.6896,238100001.0
2005-08-11 04:40:00,0.68947,0.6896,0.68947,0.68947,168900000.0
2005-08-11 04:41:00,0.68945,0.68945,0.68942,0.68943,57200001.0
2005-08-11 04:42:00,0.68947,0.68947,0.6894,0.68945,23200000.0
2005-08-11 04:43:00,0.68943,0.68945,0.68942,0.68942,141200002.0
2005-08-11 04:44:00,0.68945,0.68955,0.68945,0.68955,333700000.0
2005-08-11 04:45:00,0.68947,0.6895,0.68942,0.6895,159200002.0
2005-08-11 04:46:00,0.68943,0.68945,0.68942,0.68945,144299999.0
2005-08-11 04:47:00,0.68947,0.68953,0.68946,0.68953,34200000.0
2005-08-11 04:48:00,0.68952,0.68952,0.68943,0.68943,13600000.0
2005-08-11 04:49:00,0.68942,0.68949,0.68941,0.68949,79100001.0
2005-08-11 04:50:00,0.68944,0.68946,0.6894,0.68946,183999997.0
2005-08-11 04:51:00,0.68947,0.68947,0.68947,0.68947,20600000.0
2005-08-11 04:52:00,0.68949,0.68953,0.68949,0.68953,31099999.0
2005-08-11 04:53:00,0.68954,0.68954,0.68944,0.68947,144799998.0
2005-08-11 04:54:00,0.68941,0.68944,0.68938,0.68938,174900003.0
2005-08-11 04:55:00,0.68937,0.68941,0.68932,0.68934,118900000.0
2005-08-11 04:56:00,0.68931,0.68941,0.68931,0.68941,70400002.0
2005-08-11 04:57:00,0.68937,0.68942,0.68935,0.68935,128500000.0
2005-08-11 04:58:00,0.68938,0.68938,0.68934,0.68936,70900001.0
2005-08-11 04:59:00,0.68939,0.68944,0.68939,0.68944,116499995.0
2005-08-11 05:00:00,0.68945,0.68948,0.68945,0.68948,99700001.0
2005-08-11 05:01:00,0.68945,0.68952,0.68945,0.68948,151800005.0
2005-08-11 05:02:00,0.6895,0.68951,0.6895,0.68951,3200000.0
2005-08-11 05:03:00,0.68954,0.68954,0.68949,0.68949,109500002.0
2005-08-11 05:04:00,0.68947,0.68947,0.68942,0.68947,103400000.0
2005-08-11 05:05:00,0.68948,0.68959,0.68943,0.68959,229700002.0
2005-08-11 05:06:00,0.68959,0.6896,0.68956,0.68956,116899999.0
2005-08-11 05:07:00,0.68956,0.68956,0.68954,0.68954,91000000.0
2005-08-11 05:08:00,0.68951,0.68951,0.68942,0.68942,125800002.0
2005-08-11 05:09:00,0.68939,0.68948,0.68939,0.68948,163300002.0
2005-08-11 05:10:00,0.68944,0.68962,0.68944,0.68945,216100001.0
2005-08-11 05:11:00,0.68946,0.68956,0.68946,0.6895,137999998.0
2005-08-11 05:12:00,0.68959,0.68962,0.68951,0.68953,160799998.0
2005-08-11 05:13:00,0.68952,0.68968,0.68952,0.68968,48700000.0
2005-08-11 05:14:00,0.68972,0.68975,0.68959,0.68959,112000000.0
2005-08-11 05:15:00,0.68959,0.68963,0.68958,0.68958,101600001.0
2005-08-11 05:16:00,0.68962,0.68968,0.6896,0.68968,210000002.0
2005-08-11 05:17:00,0.68966,0.68969,0.68965,0.68969,165300002.0
2005-08-11 05:18:00,0.68965,0.6897,0.68965,0.68965,158799998.0
2005-08-11 05:19:00,0.68962,0.6898,0.6896,0.6898,112799999.0
2005-08-11 05:20:00,0.68981,0.68992,0.6898,0.68987,118400002.0
2005-08-11 05:21:00,0.68974,0.68993,0.68973,0.68981,192600003.0
2005-08-11 05:22:00,0.68983,0.68983,0.68973,0.68976,167100000.0
2005-08-11 05:23:00,0.68967,0.6898,0.6896,0.6898,159999998.0
2005-08-11 05:24:00,0.68987,0.68989,0.68967,0.68967,96600001.0
2005-08-11 05:25:00,0.68969,0.68976,0.68965,0.68972,305099993.0
2005-08-11 05:26:00,0.68978,0.68987,0.68974,0.68986,232900002.0
2005-08-11 05:27:00,0.68987,0.68987,0.68972,0.6898,129499998.0
2005-08-11 05:28:00,0.68976,0.68976,0.6897,0.68972,248499999.0
2005-08-11 05:29:00,0.68978,0.68978,0.68972,0.68972,199600004.0
2005-08-11 05:30:00,0.68969,0.68969,0.68949,0.68949,105300002.0
2005-08-11 05:31:00,0.68946,0.68963,0.68946,0.68963,101600001.0
2005-08-11 05:32:00,0.68965,0.68977,0.68965,0.68977,182799997.0
2005-08-11 05:33:00,0.6897,0.68972,0.68952,0.68972,149299999.0
2005-08-11 05:34:00,0.68977,0.68983,0.68977,0.68977,82200001.0
2005-08-11 05:35:00,0.68982,0.68993,0.68982,0.68993,98100000.0
2005-08-11 05:36:00,0.68996,0.68996,0.68983,0.68991,245800002.0
2005-08-11 05:37:00,0.68991,0.68995,0.68977,0.6899,231099998.0
2005-08-11 05:38:00,0.6899,0.68998,0.6899,0.68998,131800000.0
2005-08-11 05:39:00,0.68999,0.68999,0.68998,0.68998,20900000.0
2005-08-11 05:40:00,0.69004,0.69004,0.68995,0.68996,34200001.0
2005-08-11 05:41:00,0.68994,0.69001,0.68992,0.69001,140399999.0
2005-08-11 05:42:00,0.69,0.69002,0.68996,0.69002,161800000.0
2005-08-11 05:43:00,0.69,0.69004,0.69,0.69004,72599999.0
2005-08-11 05:44:00,0.69004,0.69005,0.68997,0.69,181400003.0
2005-08-11 05:45:00,0.68995,0.69002,0.68984,0.68984,235899996.0
2005-08-11 05:46:00,0.68993,0.68998,0.68993,0.68996,156400003.0
2005-08-11 05:47:00,0.6899,0.68995,0.68983,0.68995,184900004.0
2005-08-11 05:48:00,0.68993,0.68993,0.68993,0.68993,39099999.0
2005-08-11 05:49:00,0.68992,0.68992,0.68981,0.68988,104400000.0
2005-08-11 05:50:00,0.68992,0.69,0.68988,0.69,154099998.0
2005-08-11 05:51:00,0.69001,0.69003,0.68996,0.69,169499999.0
2005-08-11 05:52:00,0.68998,0.69,0.68992,0.68995,94399998.0
2005-08-11 05:53:00,0.6899,0.68991,0.68987,0.68987,125400001.0
2005-08-11 05:54:00,0.68986,0.68988,0.6898,0.68983,131099999.0
2005-08-11 05:55:00,0.68986,0.6899,0.6898,0.68988,161700002.0
2005-08-11 05:56:00,0.68984,0.68984,0.68979,0.68981,60500001.0
2005-08-11 05:57:00,0.68973,0.6898,0.68973,0.68977,133799998.0
2005-08-11 05:58:00,0.68972,0.6898,0.68972,0.6898,75800000.0
2005-08-11 05:59:00,0.68961,0.68972,0.68961,0.68972,185700000.0
2005-08-11 06:00:00,0.68971,0.68971,0.68963,0.68965,87800000.0
2005-08-11 06:01:00,0.68965,0.68965,0.68963,0.68963,52600002.0
2005-08-11 06:02:00,0.68966,0.68968,0.68964,0.68968,94900000.0
2005-08-11 06:03:00,0.68969,0.6897,0.68962,0.68962,109500002.0
2005-08-11 06:04:00,0.68964,0.68968,0.68964,0.68968,21600000.0
2005-08-11 06:05:00,0.68974,0.68976,0.68966,0.6897,129699999.0
2005-08-11 06:06:00,0.68966,0.68972,0.68966,0.68968,96199999.0
2005-08-11 06:07:00,0.68972,0.68978,0.6897,0.68975,205300002.0
2005-08-11 06:08:00,0.68974,0.68984,0.68974,0.68975,115600002.0
2005-08-11 06:09:00,0.68977,0.68982,0.68974,0.68982,114299999.0
2005-08-11 06:10:00,0.68978,0.68978,0.68977,0.68977,25500000.0
2005-08-11 06:11:00,0.68977,0.68977,0.68975,0.68975,8800000.0
2005-08-11 06:12:00,0.68982,0.68985,0.68982,0.68982,27500000.0
2005-08-11 06:13:00,0.68982,0.68985,0.6898,0.68985,149600000.0
2005-08-11 06:14:00,0.68982,0.68994,0.68979,0.68982,111000000.0
2005-08-11 06:15:00,0.68977,0.68982,0.68977,0.68979,56399998.0
2005-08-11 06:16:00,0.68985,0.68985,0.6898,0.68985,148700001.0
2005-08-11 06:17:00,0.68983,0.68986,0.68979,0.68984,121699999.0
2005-08-11 06:18:00,0.68985,0.68985,0.68979,0.68985,140599999.0
2005-08-11 06:19:00,0.68981,0.68981,0.68969,0.6897,132100000.0
2005-08-11 06:20:00,0.68969,0.68975,0.68969,0.68969,136100004.0
2005-08-11 06:21:00,0.68971,0.68974,0.68971,0.68974,68000002.0
2005-08-11 06:22:00,0.68974,0.68974,0.68971,0.68971,36100000.0
2005-08-11 06:23:00,0.68967,0.6897,0.68962,0.68963,85399999.0
2005-08-11 06:24:00,0.68962,0.6897,0.68962,0.68962,179400003.0
2005-08-11 06:25:00,0.68964,0.68969,0.68959,0.68964,138300002.0
2005-08-11 06:26:00,0.68967,0.68975,0.68962,0.68973,185400004.0
2005-08-11 06:27:00,0.68975,0.68975,0.68966,0.68969,78599999.0
2005-08-11 06:28:00,0.68974,0.68976,0.68972,0.68975,108700004.0
2005-08-11 06:29:00,0.6898,0.6898,0.68976,0.68976,162300001.0
2005-08-11 06:30:00,0.68981,0.68997,0.68981,0.68997,101199998.0
2005-08-11 06:31:00,0.68991,0.68991,0.68981,0.68982,160200002.0
2005-08-11 06:32:00,0.68989,0.68991,0.68989,0.68991,59000000.0
2005-08-11 06:33:00,0.6899,0.6899,0.68982,0.68982,46200000.0
2005-08-11 06:34:00,0.6898,0.6899,0.6898,0.6899,207599994.0
2005-08-11 06:35:00,0.68994,0.68995,0.68989,0.68989,58300000.0
2005-08-11 06:36:00,0.68991,0.68997,0.68987,0.68987,107500000.0
2005-08-11 06:37:00,0.68987,0.68992,0.68982,0.68988,135600001.0
2005-08-11 06:38:00,0.68984,0.6899,0.68983,0.68985,153299999.0
2005-08-11 06:39:00,0.68986,0.68996,0.68976,0.68982,146999998.0
2005-08-11 06:40:00,0.68984,0.68994,0.68984,0.68992,139499997.0
2005-08-11 06:41:00,0.68986,0.6899,0.68985,0.6899,203099995.0
2005-08-11 06:42:00,0.68985,0.68987,0.68983,0.68984,67100000.0
2005-08-11 06:43:00,0.6898,0.68986,0.6898,0.68985,133199998.0
2005-08-11 06:44:00,0.68984,0.68984,0.68977,0.68978,239500005.0
2005-08-11 06:45:00,0.68989,0.68991,0.68983,0.68986,197500001.0
2005-08-11 06:46:00,0.68995,0.69002,0.68995,0.68995,246399997.0
2005-08-11 06:47:00,0.69006,0.69021,0.68996,0.69,207099999.0
2005-08-11 06:48:00,0.68995,0.68995,0.6899,0.68995,95100002.0
2005-08-11 06:49:00,0.68994,0.69003,0.68989,0.68998,147799999.0
2005-08-11 06:50:00,0.68993,0.69002,0.68993,0.69,137000002.0
2005-08-11 06:51:00,0.69001,0.69007,0.68996,0.69007,41800000.0
2005-08-11 06:52:00,0.69002,0.69008,0.69002,0.69008,58999998.0
2005-08-11 06:53:00,0.69006,0.69013,0.69001,0.69001,132400000.0
2005-08-11 06:54:00,0.69004,0.69005,0.69004,0.69005,30400000.0
2005-08-11 06:55:00,0.6901,0.6901,0.69004,0.69004,19100000.0
2005-08-11 06:56:00,0.69,0.69007,0.68998,0.69002,296199998.0
2005-08-11 06:57:00,0.69,0.69,0.68997,0.68999,77300000.0
2005-08-11 06:58:00,0.69001,0.69005,0.68997,0.68997,179000000.0
2005-08-11 06:59:00,0.68995,0.69003,0.68995,0.69003,25500000.0
2005-08-11 07:00:00,0.68995,0.69003,0.68995,0.69003,59700001.0
2005-08-11 07:01:00,0.68994,0.68998,0.68972,0.68972,127999999.0
2005-08-11 07:02:00,0.68971,0.68985,0.68971,0.68979,157199998.0
2005-08-11 07:03:00,0.68989,0.68998,0.68989,0.68998,62200001.0
2005-08-11 07:04:00,0.69007,0.69011,0.69005,0.69006,172899999.0
2005-08-11 07:05:00,0.69005,0.69005,0.69001,0.69002,92599999.0
2005-08-11 07:06:00,0.69004,0.69004,0.68999,0.69001,70999999.0
2005-08-11 07:07:00,0.69005,0.69012,0.69005,0.69007,124300000.0
2005-08-11 07:08:00,0.69007,0.6901,0.69007,0.69007,83699999.0
2005-08-11 07:09:00,0.69011,0.69014,0.69009,0.69012,160899997.0
2005-08-11 07:10:00,0.69007,0.69013,0.69007,0.69007,71100002.0
2005-08-11 07:11:00,0.69007,0.69008,0.69004,0.69006,83900002.0
2005-08-11 07:12:00,0.69,0.69,0.69,0.69,24100000.0
2005-08-11 07:13:00,0.69002,0.69007,0.68996,0.69005,218899999.0
2005-08-11 07:14:00,0.69028,0.69037,0.69017,0.69037,131900000.0
2005-08-11 07:15:00,0.69007,0.69011,0.69001,0.69005,154600002.0
2005-08-11 07:16:00,0.69006,0.69008,0.69005,0.69005,117500000.0
2005-08-11 07:17:00,0.69004,0.69006,0.69004,0.69006,189900002.0
2005-08-11 07:18:00,0.69009,0.69012,0.69003,0.6901,79200001.0
2005-08-11 07:19:00,0.69002,0.69002,0.68984,0.6899,42300000.0
2005-08-11 07:20:00,0.68993,0.68998,0.6899,0.6899,287799996.0
2005-08-11 07:21:00,0.68997,0.68997,0.68991,0.68991,94000000.0
2005-08-11 07:22:00,0.68989,0.68991,0.68984,0.68987,175599999.0
2005-08-11 07:23:00,0.68987,0.68992,0.68981,0.68983,189699997.0
2005-08-11 07:24:00,0.68989,0.68996,0.68989,0.68995,60299999.0
2005-08-11 07:25:00,0.68992,0.68996,0.68986,0.68995,157999999.0
2005-08-11 07:26:00,0.69,0.69,0.68995,0.68996,161700001.0
2005-08-11 07:27:00,0.69,0.69002,0.6899,0.6899,40700001.0
2005-08-11 07:28:00,0.6899,0.69,0.68988,0.68988,102199998.0
2005-08-11 07:29:00,0.68992,0.68994,0.68991,0.68992,122200000.0
2005-08-11 07:30:00,0.68988,0.68995,0.68988,0.68993,73100002.0
2005-08-11 07:31:00,0.68979,0.68979,0.68955,0.68959,166799997.0
2005-08-11 07:32:00,0.68956,0.68969,0.68952,0.68957,122800000.0
2005-08-11 07:33:00,0.6898,0.68991,0.68973,0.68973,212600004.0
2005-08-11 07:34:00,0.68959,0.68971,0.68954,0.68968,230999995.0
2005-08-11 07:35:00,0.68963,0.68969,0.68957,0.68962,212800000.0
2005-08-11 07:36:00,0.68965,0.68965,0.68958,0.68965,78699997.0
2005-08-11 07:37:00,0.68973,0.68974,0.68968,0.6897,195400004.0
2005-08-11 07:38:00,0.68975,0.68976,0.68963,0.68963,216899999.0
2005-08-11 07:39:00,0.68958,0.68958,0.6895,0.68952,325499998.0
2005-08-11 07:40:00,0.68954,0.68957,0.68951,0.68955,242200006.0
2005-08-11 07:41:00,0.68959,0.6896,0.68954,0.6896,113299998.0
2005-08-11 07:42:00,0.68955,0.68955,0.68942,0.68942,60500001.0
2005-08-11 07:43:00,0.68946,0.68947,0.68942,0.68944,102799999.0
2005-08-11 07:44:00,0.6894,0.6894,0.6894,0.6894,47100001.0
2005-08-11 07:45:00,0.68929,0.68945,0.68929,0.68945,167199999.0
2005-08-11 07:46:00,0.68943,0.68954,0.68943,0.68949,59999998.0
2005-08-11 07:47:00,0.68946,0.68948,0.68946,0.68948,42400000.0
2005-08-11 07:48:00,0.68949,0.68956,0.68949,0.68955,89600003.0
2005-08-11 07:49:00,0.68954,0.68956,0.68948,0.68953,153099999.0
2005-08-11 07:50:00,0.68964,0.68965,0.68958,0.68958,115500000.0
2005-08-11 07:51:00,0.68949,0.68958,0.68949,0.68952,194899998.0
2005-08-11 07:52:00,0.68957,0.68957,0.68955,0.68955,75900002.0
2005-08-11 07:53:00,0.6896,0.68963,0.68946,0.68946,190000002.0
2005-08-11 07:54:00,0.68943,0.68945,0.68937,0.68937,172600002.0
2005-08-11 07:55:00,0.68939,0.68942,0.68936,0.68942,113999999.0
2005-08-11 07:56:00,0.68943,0.68954,0.68943,0.6895,97000000.0
2005-08-11 07:57:00,0.68951,0.68952,0.68935,0.68935,99700002.0
2005-08-11 07:58:00,0.68933,0.68938,0.68925,0.68925,42600000.0
2005-08-11 07:59:00,0.68926,0.68926,0.68919,0.6892,50400000.0
2005-08-11 08:00:00,0.68915,0.68925,0.68915,0.68922,138899996.0
2005-08-11 08:01:00,0.68922,0.68924,0.68917,0.68917,122599997.0
2005-08-11 08:02:00,0.68925,0.68935,0.68925,0.68935,78799997.0
2005-08-11 08:03:00,0.6894,0.68949,0.6894,0.68948,73100001.0
2005-08-11 08:04:00,0.68944,0.68947,0.68941,0.68945,148400001.0
2005-08-11 08:05:00,0.6895,0.68959,0.6895,0.68954,92399997.0
2005-08-11 08:06:00,0.68955,0.68958,0.68955,0.68958,4800000.0
2005-08-11 08:07:00,0.6896,0.68963,0.6896,0.68963,47299999.0
2005-08-11 08:08:00,0.68961,0.68962,0.68958,0.68962,76600000.0
2005-08-11 08:09:00,0.68967,0.68968,0.68967,0.68968,31200001.0
2005-08-11 08:10:00,0.6897,0.6897,0.68968,0.6897,146699998.0
2005-08-11 08:11:00,0.68963,0.68967,0.68948,0.68952,190300002.0
2005-08-11 08:12:00,0.68949,0.68958,0.68949,0.68958,235399999.0
2005-08-11 08:13:00,0.68965,0.68974,0.68965,0.68968,161000000.0
2005-08-11 08:14:00,0.68972,0.68973,0.68967,0.68972,92500001.0
2005-08-11 08:15:00,0.68971,0.68978,0.6897,0.68972,78900001.0
2005-08-11 08:16:00,0.6897,0.68975,0.68967,0.68967,273400000.0
2005-08-11 08:17:00,0.68969,0.68978,0.68961,0.68978,114599997.0
2005-08-11 08:18:00,0.68976,0.68976,0.68974,0.68974,10300000.0
2005-08-11 08:19:00,0.68967,0.68969,0.68957,0.68963,218899998.0
2005-08-11 08:20:00,0.68963,0.68963,0.68956,0.68959,109200000.0
2005-08-11 08:21:00,0.68968,0.68968,0.68947,0.68947,180500003.0
2005-08-11 08:22:00,0.6896,0.6896,0.68956,0.68956,122599999.0
2005-08-11 08:23:00,0.68952,0.68958,0.68952,0.68956,252800001.0
2005-08-11 08:24:00,0.68953,0.68958,0.68952,0.68958,282200002.0
2005-08-11 08:25:00,0.68953,0.68953,0.68947,0.68952,126300002.0
2005-08-11 08:26:00,0.68956,0.68956,0.68947,0.68956,38000001.0
2005-08-11 08:27:00,0.68956,0.68956,0.68947,0.68948,134000001.0
2005-08-11 08:28:00,0.6895,0.6895,0.6895,0.6895,11200000.0
2005-08-11 08:29:00,0.6895,0.68955,0.6895,0.68952,73100000.0
2005-08-11 08:30:00,0.68952,0.68959,0.68952,0.68959,132300000.0
2005-08-11 08:31:00,0.68958,0.68968,0.68958,0.68962,164099997.0
2005-08-11 08:32:00,0.68959,0.68964,0.68956,0.68957,183000005.0
2005-08-11 08:33:00,0.68956,0.68959,0.68955,0.68958,161900002.0
2005-08-11 08:34:00,0.68957,0.68963,0.68955,0.68963,104399998.0
2005-08-11 08:35:00,0.68957,0.68969,0.68957,0.68962,144599998.0
2005-08-11 08:36:00,0.68961,0.68962,0.68955,0.68957,201199998.0
2005-08-11 08:37:00,0.68953,0.68953,0.6894,0.68948,94900001.0
2005-08-11 08:38:00,0.68948,0.68951,0.68945,0.68951,119499999.0
2005-08-11 08:39:00,0.68946,0.68953,0.68946,0.68946,140900001.0
2005-08-11 08:40:00,0.68946,0.68946,0.68942,0.68942,209400002.0
2005-08-11 08:41:00,0.68943,0.68944,0.68943,0.68943,127700002.0
2005-08-11 08:42:00,0.68942,0.68947,0.6894,0.68941,97300000.0
2005-08-11 08:43:00,0.68941,0.68948,0.68941,0.68943,206400005.0
2005-08-11 08:44:00,0.68945,0.68945,0.68934,0.68945,72699999.0
2005-08-11 08:45:00,0.68949,0.68949,0.68948,0.68948,64000000.0
2005-08-11 08:46:00,0.68953,0.68958,0.6895,0.68952,159699999.0
2005-08-11 08:47:00,0.68952,0.68959,0.68951,0.68955,142799997.0
2005-08-11 08:48:00,0.68958,0.6897,0.68958,0.68967,118799999.0
2005-08-11 08:49:00,0.68973,0.68981,0.68973,0.6898,200899998.0
2005-08-11 08:50:00,0.68983,0.68983,0.68976,0.68976,72800000.0
2005-08-11 08:51:00,0.68978,0.68981,0.68975,0.68977,145099995.0
2005-08-11 08:52:00,0.68976,0.68983,0.68976,0.6898,75400002.0
2005-08-11 08:53:00,0.68976,0.68977,0.68968,0.68968,124599999.0
2005-08-11 08:54:00,0.68961,0.68968,0.68959,0.68964,221000002.0
2005-08-11 08:55:00,0.68962,0.68965,0.68957,0.68962,77999998.0
2005-08-11 08:56:00,0.68964,0.68964,0.68957,0.68957,161900002.0
2005-08-11 08:57:00,0.68954,0.6896,0.68954,0.68954,201299994.0
2005-08-11 08:58:00,0.68948,0.68948,0.68937,0.6894,205000001.0
2005-08-11 08:59:00,0.68938,0.6896,0.68938,0.68957,148300000.0
2005-08-11 09:00:00,0.68955,0.68962,0.68955,0.68957,223200004.0
2005-08-11 09:01:00,0.68962,0.68963,0.68954,0.68958,197200000.0
2005-08-11 09:02:00,0.68958,0.68958,0.68953,0.68953,76499999.0
2005-08-11 09:03:00,0.68955,0.68958,0.6895,0.6895,143500002.0
2005-08-11 09:04:00,0.68953,0.68953,0.68935,0.68935,175600001.0
2005-08-11 09:05:00,0.68937,0.68941,0.68936,0.68941,104000000.0
2005-08-11 09:06:00,0.68947,0.68957,0.68947,0.68952,189999997.0
2005-08-11 09:07:00,0.68958,0.68965,0.68958,0.68959,69500001.0
2005-08-11 09:08:00,0.68958,0.68963,0.68947,0.68959,204799997.0
2005-08-11 09:09:00,0.68953,0.68953,0.68938,0.68938,80200002.0
2005-08-11 09:10:00,0.68938,0.6895,0.68938,0.68947,117099999.0
2005-08-11 09:11:00,0.68943,0.68949,0.68941,0.68949,302899996.0
2005-08-11 09:12:00,0.6895,0.68957,0.6895,0.68953,193999999.0
2005-08-11 09:13:00,0.68955,0.68961,0.68951,0.68951,225700000.0
2005-08-11 09:14:00,0.68944,0.68954,0.68944,0.68954,115899999.0
2005-08-11 09:15:00,0.68949,0.68955,0.68949,0.68949,96400000.0
2005-08-11 09:16:00,0.68944,0.6895,0.68939,0.6895,117799998.0
2005-08-11 09:17:00,0.68948,0.68955,0.68948,0.68951,138199998.0
2005-08-11 09:18:00,0.68955,0.68955,0.68946,0.68947,87299999.0
2005-08-11 09:19:00,0.68943,0.68943,0.68936,0.6894,99799999.0
2005-08-11 09:20:00,0.68942,0.68943,0.68935,0.68935,66100000.0
2005-08-11 09:21:00,0.6894,0.68944,0.68932,0.68934,59500000.0
2005-08-11 09:22:00,0.68932,0.68935,0.68928,0.68934,104299999.0
2005-08-11 09:23:00,0.6893,0.6893,0.68924,0.68926,142700001.0
2005-08-11 09:24:00,0.68926,0.6893,0.68925,0.68926,267700002.0
2005-08-11 09:25:00,0.68928,0.68936,0.68928,0.68935,85800000.0
2005-08-11 09:26:00,0.68935,0.68935,0.6893,0.68932,147500001.0
2005-08-11 09:27:00,0.68935,0.68935,0.6893,0.68932,219599998.0
2005-08-11 09:28:00,0.68933,0.68934,0.68926,0.6893,142099998.0
2005-08-11 09:29:00,0.68931,0.68936,0.6893,0.68935,154899999.0
2005-08-11 09:30:00,0.68932,0.68947,0.68932,0.68944,249100001.0
2005-08-11 09:31:00,0.68939,0.68951,0.68939,0.68951,72000001.0
2005-08-11 09:32:00,0.68949,0.68949,0.68941,0.68945,145799999.0
2005-08-11 09:33:00,0.68947,0.6895,0.68941,0.68942,171100001.0
2005-08-11 09:34:00,0.68943,0.68946,0.68937,0.68937,87400000.0
2005-08-11 09:35:00,0.68937,0.68939,0.68932,0.68938,131200001.0
2005-08-11 09:36:00,0.68936,0.6894,0.68929,0.68929,61199999.0
2005-08-11 09:37:00,0.68937,0.68943,0.6893,0.68931,227200001.0
2005-08-11 09:38:00,0.68935,0.68935,0.68924,0.68926,107600001.0
2005-08-11 09:39:00,0.68915,0.68917,0.68912,0.68914,137999998.0
2005-08-11 09:40:00,0.68913,0.6892,0.6891,0.6891,145700000.0
2005-08-11 09:41:00,0.68908,0.6891,0.68904,0.68904,123699999.0
2005-08-11 09:42:00,0.68909,0.68913,0.68902,0.68907,178500001.0
2005-08-11 09:43:00,0.68901,0.68905,0.68893,0.68902,96100001.0
2005-08-11 09:44:00,0.68897,0.68901,0.68895,0.68895,190300002.0
2005-08-11 09:45:00,0.68889,0.68897,0.68877,0.68892,226799997.0
2005-08-11 09:46:00,0.68894,0.68894,0.6889,0.68891,74399999.0
2005-08-11 09:47:00,0.68894,0.68897,0.6889,0.6889,239099999.0
2005-08-11 09:48:00,0.68885,0.68889,0.68884,0.68885,135600002.0
2005-08-11 09:49:00,0.68888,0.68901,0.68885,0.68901,83700001.0
2005-08-11 09:50:00,0.68903,0.68903,0.68898,0.68902,86200002.0
2005-08-11 09:51:00,0.68901,0.68901,0.68896,0.689,137100000.0
2005-08-11 09:52:00,0.689,0.689,0.68886,0.68886,124500002.0
2005-08-11 09:53:00,0.68888,0.68898,0.68887,0.68898,257600003.0
2005-08-11 09:54:00,0.68891,0.689,0.68881,0.68896,179000002.0
2005-08-11 09:55:00,0.68892,0.68893,0.68886,0.68893,67800001.0
2005-08-11 09:56:00,0.68888,0.68893,0.68888,0.68893,21500000.0
2005-08-11 09:57:00,0.68902,0.68907,0.689,0.68902,190400000.0
2005-08-11 09:58:00,0.68905,0.68905,0.68897,0.68902,117900000.0
2005-08-11 09:59:00,0.68909,0.68914,0.68905,0.68912,124300004.0
2005-08-11 10:00:00,0.68914,0.68931,0.68914,0.68931,93400000.0
2005-08-11 10:01:00,0.68917,0.68917,0.68913,0.68913,62400002.0
2005-08-11 10:02:00,0.68897,0.68911,0.68889,0.68889,123300000.0
2005-08-11 10:03:00,0.68877,0.68884,0.68863,0.6888,199900006.0
2005-08-11 10:04:00,0.68873,0.68891,0.68872,0.68891,90800002.0
2005-08-11 10:05:00,0.68891,0.68893,0.68887,0.68887,178800003.0
2005-08-11 10:06:00,0.68887,0.68909,0.68887,0.68909,99700001.0
2005-08-11 10:07:00,0.68899,0.68903,0.68891,0.68903,157999999.0
2005-08-11 10:08:00,0.68898,0.6891,0.68896,0.68905,128900001.0
2005-08-11 10:09:00,0.68895,0.68897,0.68889,0.68892,162199999.0
2005-08-11 10:10:00,0.6889,0.68891,0.68881,0.68881,88100001.0
2005-08-11 10:11:00,0.6887,0.6887,0.68857,0.6886,100700000.0
2005-08-11 10:12:00,0.68851,0.68851,0.6884,0.6884,64599997.0
2005-08-11 10:13:00,0.68835,0.68852,0.6883,0.68852,100400003.0
2005-08-11 10:14:00,0.68855,0.68857,0.68845,0.68845,231999999.0
2005-08-11 10:15:00,0.68832,0.68842,0.68828,0.68832,205600002.0
2005-08-11 10:16:00,0.68835,0.68839,0.68821,0.68834,216199999.0
2005-08-11 10:17:00,0.68828,0.68828,0.68805,0.68808,241599998.0
2005-08-11 10:18:00,0.68805,0.68815,0.68805,0.68814,127599998.0
2005-08-11 10:19:00,0.68799,0.68799,0.68767,0.68783,152199998.0
2005-08-11 10:20:00,0.68787,0.68793,0.6878,0.68793,158100003.0
2005-08-11 10:21:00,0.68793,0.68797,0.68793,0.68797,62999998.0
2005-08-11 10:22:00,0.688,0.688,0.68782,0.68788,190499997.0
2005-08-11 10:23:00,0.6879,0.68795,0.68779,0.68795,186799999.0
2005-08-11 10:24:00,0.68793,0.68793,0.68788,0.68789,113200003.0
2005-08-11 10:25:00,0.68795,0.68795,0.68781,0.68785,248699999.0
2005-08-11 10:26:00,0.68781,0.68787,0.68781,0.68782,144099995.0
2005-08-11 10:27:00,0.68782,0.68789,0.68777,0.68787,59500001.0
2005-08-11 10:28:00,0.68788,0.68796,0.68787,0.68787,179299999.0
2005-08-11 10:29:00,0.68784,0.68796,0.68784,0.68791,278599995.0
2005-08-11 10:30:00,0.6879,0.68795,0.68787,0.68795,191899999.0
2005-08-11 10:31:00,0.68791,0.68798,0.6879,0.68792,134299998.0
2005-08-11 10:32:00,0.68795,0.68799,0.68782,0.6879,215000005.0
2005-08-11 10:33:00,0.6879,0.6879,0.68783,0.68786,153300002.0
2005-08-11 10:34:00,0.68788,0.68792,0.68788,0.68788,193299997.0
2005-08-11 10:35:00,0.68789,0.68798,0.68789,0.68797,82600000.0
2005-08-11 10:36:00,0.68795,0.68804,0.68795,0.68804,197499996.0
2005-08-11 10:37:00,0.68807,0.68807,0.68803,0.68803,129200001.0
2005-08-11 10:38:00,0.68805,0.68813,0.68803,0.68803,157700002.0
2005-08-11 10:39:00,0.68801,0.68804,0.68801,0.68803,135900000.0
2005-08-11 10:40:00,0.68809,0.68814,0.68808,0.68809,192000001.0
2005-08-11 10:41:00,0.68805,0.68805,0.68785,0.68794,116200002.0
2005-08-11 10:42:00,0.68796,0.68799,0.6879,0.6879,91000000.0
2005-08-11 10:43:00,0.68798,0.688,0.68784,0.68793,173800001.0
2005-08-11 10:44:00,0.68794,0.68801,0.68794,0.688,145600003.0
2005-08-11 10:45:00,0.68799,0.68806,0.68794,0.68806,109600000.0
2005-08-11 10:46:00,0.68799,0.68813,0.68799,0.6881,167800002.0
2005-08-11 10:47:00,0.68807,0.68807,0.68802,0.68804,79700001.0
2005-08-11 10:48:00,0.68798,0.68804,0.68798,0.688,80799999.0
2005-08-11 10:49:00,0.68802,0.68802,0.68793,0.68798,101500001.0
2005-08-11 10:50:00,0.68797,0.68804,0.68797,0.688,187599998.0
2005-08-11 10:51:00,0.68799,0.68804,0.68799,0.68803,110300002.0
2005-08-11 10:52:00,0.68801,0.68805,0.688,0.68805,108099999.0
2005-08-11 10:53:00,0.68807,0.68808,0.68803,0.68803,49000000.0
2005-08-11 10:54:00,0.68807,0.6881,0.68805,0.68805,132800003.0
2005-08-11 10:55:00,0.68805,0.68813,0.68799,0.68813,47400000.0
2005-08-11 10:56:00,0.68809,0.68813,0.68801,0.68813,233999995.0
2005-08-11 10:57:00,0.6881,0.68813,0.68806,0.68808,197199997.0
2005-08-11 10:58:00,0.68803,0.68803,0.68795,0.68795,22000000.0
2005-08-11 10:59:00,0.68786,0.6879,0.68783,0.6879,96999998.0
2005-08-11 11:00:00,0.68789,0.68789,0.68782,0.68786,241800002.0
2005-08-11 11:01:00,0.68786,0.68786,0.68783,0.68783,79900000.0
2005-08-11 11:02:00,0.6879,0.688,0.6879,0.68794,123100000.0
2005-08-11 11:03:00,0.68797,0.68801,0.68797,0.68799,51800002.0
2005-08-11 11:04:00,0.68805,0.68812,0.68802,0.68812,182699999.0
2005-08-11 11:05:00,0.68805,0.68805,0.68801,0.68801,39100000.0
2005-08-11 11:06:00,0.68796,0.68796,0.68785,0.6879,146900002.0
2005-08-11 11:07:00,0.68786,0.68794,0.68786,0.6879,96399999.0
2005-08-11 11:08:00,0.68805,0.68805,0.688,0.68802,68500001.0
2005-08-11 11:09:00,0.68799,0.68807,0.68795,0.68804,190799996.0
2005-08-11 11:10:00,0.68807,0.68811,0.68807,0.68809,84599999.0
2005-08-11 11:11:00,0.68814,0.68814,0.6881,0.68811,103699998.0
2005-08-11 11:12:00,0.68815,0.68817,0.68813,0.68815,108100000.0
2005-08-11 11:13:00,0.68811,0.68813,0.68806,0.68813,132400000.0
2005-08-11 11:14:00,0.68815,0.68815,0.68803,0.68807,148799999.0
2005-08-11 11:15:00,0.68839,0.68839,0.68804,0.68812,228100005.0
2005-08-11 11:16:00,0.6881,0.68815,0.68808,0.68815,254800002.0
2005-08-11 11:17:00,0.68815,0.68815,0.6881,0.68813,153199998.0
2005-08-11 11:18:00,0.68816,0.68821,0.68815,0.68821,96500000.0
2005-08-11 11:19:00,0.6882,0.6882,0.68811,0.68819,288700003.0
2005-08-11 11:20:00,0.68821,0.68832,0.68821,0.68829,137500001.0
2005-08-11 11:21:00,0.68834,0.68834,0.68821,0.68829,111600002.0
2005-08-11 11:22:00,0.68827,0.68832,0.6882,0.6882,184500003.0
2005-08-11 11:23:00,0.68821,0.68822,0.68817,0.68818,151800002.0
2005-08-11 11:24:00,0.68818,0.68818,0.68809,0.68814,106899999.0
2005-08-11 11:25:00,0.68813,0.68817,0.68813,0.68817,96599999.0
2005-08-11 11:26:00,0.68813,0.68819,0.68813,0.68819,129300000.0
2005-08-11 11:27:00,0.68817,0.68817,0.68814,0.68814,82299998.0
2005-08-11 11:28:00,0.68813,0.68819,0.68812,0.68812,296299999.0
2005-08-11 11:29:00,0.68813,0.68813,0.68799,0.68799,164499996.0
2005-08-11 11:30:00,0.68805,0.68818,0.68805,0.68818,112299998.0
2005-08-11 11:31:00,0.68815,0.68815,0.6881,0.6881,207899999.0
2005-08-11 11:32:00,0.68817,0.68817,0.68808,0.68813,167400000.0
2005-08-11 11:33:00,0.6881,0.68812,0.68805,0.68805,106600001.0
2005-08-11 11:34:00,0.68803,0.68809,0.68801,0.68807,217400001.0
2005-08-11 11:35:00,0.68807,0.68815,0.68806,0.6881,188099999.0
2005-08-11 11:36:00,0.68808,0.68811,0.688,0.688,303499997.0
2005-08-11 11:37:00,0.688,0.68801,0.68794,0.688,98399999.0
2005-08-11 11:38:00,0.68792,0.68796,0.68792,0.68796,33999999.0
2005-08-11 11:39:00,0.68796,0.68799,0.68793,0.68799,53000001.0
2005-08-11 11:40:00,0.68802,0.68811,0.68802,0.68804,226699997.0
2005-08-11 11:41:00,0.68809,0.68813,0.68804,0.68813,177400002.0
2005-08-11 11:42:00,0.6881,0.68813,0.6881,0.68812,95100002.0
2005-08-11 11:43:00,0.68812,0.68814,0.6881,0.68814,100100001.0
2005-08-11 11:44:00,0.68805,0.68813,0.68801,0.68801,127200002.0
2005-08-11 11:45:00,0.68804,0.68809,0.68802,0.68808,245199998.0
2005-08-11 11:46:00,0.68805,0.68813,0.68805,0.68805,136600004.0
2005-08-11 11:47:00,0.6881,0.68814,0.6881,0.68814,138299996.0
2005-08-11 11:48:00,0.68807,0.68814,0.68805,0.68814,110199999.0
2005-08-11 11:49:00,0.68812,0.68815,0.68808,0.68815,177199999.0
2005-08-11 11:50:00,0.68805,0.68808,0.68803,0.68803,206399997.0
2005-08-11 11:51:00,0.68797,0.68803,0.68797,0.68798,264199999.0
2005-08-11 11:52:00,0.68801,0.68802,0.68795,0.688,73099999.0
2005-08-11 11:53:00,0.68797,0.68803,0.68796,0.68803,145200003.0
2005-08-11 11:54:00,0.68797,0.68802,0.68797,0.68797,60599998.0
2005-08-11 11:55:00,0.68803,0.68811,0.68801,0.68805,229700003.0
2005-08-11 11:56:00,0.68805,0.6881,0.68805,0.6881,108599996.0
2005-08-11 11:57:00,0.68812,0.68812,0.68804,0.68807,186299998.0
2005-08-11 11:58:00,0.68808,0.68815,0.68803,0.68804,179800004.0
2005-08-11 11:59:00,0.68806,0.68815,0.68803,0.68815,77100001.0
2005-08-11 12:00:00,0.6881,0.68815,0.68808,0.68815,301000000.0
2005-08-11 12:01:00,0.68817,0.68817,0.68807,0.68809,232900001.0
2005-08-11 12:02:00,0.68816,0.68816,0.68804,0.68813,200899999.0
2005-08-11 12:03:00,0.68816,0.68816,0.68803,0.68803,102099999.0
2005-08-11 12:04:00,0.68805,0.68811,0.68805,0.68805,167399999.0
2005-08-11 12:05:00,0.68805,0.68812,0.68805,0.68808,164300001.0
2005-08-11 12:06:00,0.68801,0.68802,0.68798,0.688,98199998.0
2005-08-11 12:07:00,0.68803,0.68805,0.688,0.688,154999997.0
2005-08-11 12:08:00,0.688,0.68803,0.68795,0.68803,102599999.0
2005-08-11 12:09:00,0.68803,0.68803,0.68795,0.68797,233599997.0
2005-08-11 12:10:00,0.68798,0.68803,0.68798,0.68803,66200001.0
2005-08-11 12:11:00,0.68801,0.68803,0.68793,0.68803,150599996.0
2005-08-11 12:12:00,0.68798,0.68798,0.68792,0.68792,88200001.0
2005-08-11 12:13:00,0.6879,0.68792,0.68786,0.68787,234300000.0
2005-08-11 12:14:00,0.6879,0.6879,0.68783,0.68786,287300005.0
2005-08-11 12:15:00,0.68778,0.68783,0.68777,0.68777,122200001.0
2005-08-11 12:16:00,0.68778,0.6878,0.6877,0.6878,119600000.0
2005-08-11 12:17:00,0.68785,0.68785,0.68778,0.68781,210499997.0
2005-08-11 12:18:00,0.68778,0.68784,0.68775,0.68783,29900000.0
2005-08-11 12:19:00,0.68788,0.68792,0.68783,0.68791,115099998.0
2005-08-11 12:20:00,0.68786,0.68792,0.68784,0.68791,139899998.0
2005-08-11 12:21:00,0.6879,0.68793,0.68782,0.68782,136600002.0
2005-08-11 12:22:00,0.68781,0.68781,0.68777,0.6878,83100002.0
2005-08-11 12:23:00,0.68778,0.68778,0.68775,0.68776,145400003.0
2005-08-11 12:24:00,0.68773,0.68774,0.6877,0.68774,109500002.0
2005-08-11 12:25:00,0.6878,0.68788,0.6878,0.68786,130399997.0
2005-08-11 12:26:00,0.68787,0.68812,0.68787,0.68812,123399997.0
2005-08-11 12:27:00,0.68815,0.68817,0.68814,0.68816,287299997.0
2005-08-11 12:28:00,0.68817,0.68824,0.68817,0.68819,135799997.0
2005-08-11 12:29:00,0.68822,0.68829,0.68821,0.68829,136300002.0
2005-08-11 12:30:00,0.6883,0.68837,0.6883,0.68836,74799999.0
2005-08-11 12:31:00,0.68839,0.68853,0.68839,0.68847,188999999.0
2005-08-11 12:32:00,0.68846,0.68852,0.68846,0.68849,107800003.0
2005-08-11 12:33:00,0.68852,0.68852,0.68841,0.68841,84699999.0
2005-08-11 12:34:00,0.68847,0.68848,0.6884,0.68845,118000002.0
2005-08-11 12:35:00,0.68844,0.68847,0.68838,0.68843,152299998.0
2005-08-11 12:36:00,0.68848,0.68851,0.68842,0.68847,94000002.0
2005-08-11 12:37:00,0.68848,0.68848,0.6884,0.68842,205200001.0
2005-08-11 12:38:00,0.68842,0.6885,0.68842,0.68846,131800001.0
2005-08-11 12:39:00,0.68851,0.68852,0.68842,0.68852,148300002.0
2005-08-11 12:40:00,0.68847,0.68858,0.68846,0.68856,100099998.0
2005-08-11 12:41:00,0.68858,0.68858,0.68856,0.68856,50500000.0
2005-08-11 12:42:00,0.68855,0.68862,0.68851,0.68859,142899998.0
2005-08-11 12:43:00,0.68854,0.68864,0.68852,0.68864,184300003.0
2005-08-11 12:44:00,0.68857,0.6886,0.68857,0.68858,243899998.0
2005-08-11 12:45:00,0.6886,0.6886,0.68855,0.68858,96099996.0
2005-08-11 12:46:00,0.68859,0.68859,0.68852,0.68852,165099998.0
2005-08-11 12:47:00,0.68852,0.68857,0.68847,0.68847,141800001.0
2005-08-11 12:48:00,0.68839,0.68845,0.68839,0.68845,86099998.0
2005-08-11 12:49:00,0.68845,0.68848,0.68841,0.68841,127899997.0
2005-08-11 12:50:00,0.68846,0.68855,0.68842,0.68842,139799999.0
2005-08-11 12:51:00,0.68851,0.68854,0.68848,0.68848,222799999.0
2005-08-11 12:52:00,0.68847,0.68847,0.68842,0.68847,213800000.0
2005-08-11 12:53:00,0.68847,0.68852,0.68839,0.68852,85399998.0
2005-08-11 12:54:00,0.6885,0.6885,0.6885,0.6885,8700000.0
2005-08-11 12:55:00,0.6885,0.68854,0.68843,0.6885,115000000.0
2005-08-11 12:56:00,0.68851,0.68853,0.68844,0.68844,78900000.0
2005-08-11 12:57:00,0.68846,0.68846,0.6884,0.6884,36500000.0
2005-08-11 12:58:00,0.68836,0.68839,0.68835,0.68835,158899997.0
2005-08-11 12:59:00,0.68832,0.68846,0.68832,0.68843,175100001.0
2005-08-11 13:00:00,0.6884,0.68844,0.68833,0.68833,174699996.0
2005-08-11 13:01:00,0.68837,0.68837,0.68831,0.68831,92300000.0
2005-08-11 13:02:00,0.68832,0.68838,0.68832,0.68838,33500000.0
2005-08-11 13:03:00,0.68833,0.68848,0.68833,0.68848,113199998.0
2005-08-11 13:04:00,0.68849,0.68857,0.68848,0.68857,172399998.0
2005-08-11 13:05:00,0.68858,0.68858,0.68854,0.68854,45399998.0
2005-08-11 13:06:00,0.68853,0.68855,0.68847,0.68853,117299997.0
2005-08-11 13:07:00,0.68856,0.68865,0.68854,0.68862,127200000.0
2005-08-11 13:08:00,0.6886,0.68863,0.68848,0.68848,160600000.0
2005-08-11 13:09:00,0.68847,0.68856,0.68842,0.68856,122700001.0
2005-08-11 13:10:00,0.68853,0.68857,0.68853,0.68855,191499997.0
2005-08-11 13:11:00,0.68863,0.68874,0.68863,0.68871,97399998.0
2005-08-11 13:12:00,0.68875,0.68881,0.68875,0.6888,87199999.0
2005-08-11 13:13:00,0.68874,0.68876,0.68869,0.68876,169600002.0
2005-08-11 13:14:00,0.68876,0.68885,0.68876,0.68885,195400002.0
2005-08-11 13:15:00,0.6888,0.68889,0.6888,0.68886,117400004.0
2005-08-11 13:16:00,0.68885,0.68896,0.68885,0.68888,114899998.0
2005-08-11 13:17:00,0.68892,0.68892,0.68881,0.68885,168900001.0
2005-08-11 13:18:00,0.68878,0.6889,0.68878,0.68883,221699994.0
2005-08-11 13:19:00,0.6888,0.6888,0.68875,0.6888,166100000.0
2005-08-11 13:20:00,0.68876,0.68878,0.68872,0.68876,95399999.0
2005-08-11 13:21:00,0.68873,0.68874,0.68871,0.68872,200099998.0
2005-08-11 13:22:00,0.68868,0.68876,0.68868,0.68875,91699998.0
2005-08-11 13:23:00,0.68871,0.68878,0.68871,0.68876,19200000.0
2005-08-11 13:24:00,0.68874,0.68884,0.6887,0.68884,132699999.0
2005-08-11 13:25:00,0.68888,0.68888,0.68876,0.6888,138300003.0
2005-08-11 13:26:00,0.68884,0.68886,0.68878,0.68886,19200000.0
2005-08-11 13:27:00,0.68884,0.6889,0.68882,0.68889,180399999.0
2005-08-11 13:28:00,0.68885,0.68888,0.68883,0.68887,68600000.0
2005-08-11 13:29:00,0.68889,0.68889,0.68883,0.68885,155599999.0
2005-08-11 13:30:00,0.68883,0.68883,0.68872,0.68874,93800003.0
2005-08-11 13:31:00,0.68871,0.68873,0.68865,0.68872,159600002.0
2005-08-11 13:32:00,0.68877,0.68877,0.68873,0.68876,20700000.0
2005-08-11 13:33:00,0.68878,0.68882,0.68875,0.68877,164900004.0
2005-08-11 13:34:00,0.68882,0.68882,0.68877,0.68877,179500003.0
2005-08-11 13:35:00,0.68878,0.68883,0.68878,0.6888,33700001.0
2005-08-11 13:36:00,0.68884,0.68885,0.68879,0.68885,50500000.0
2005-08-11 13:37:00,0.68885,0.68885,0.68878,0.6888,81099999.0
2005-08-11 13:38:00,0.68875,0.68875,0.68874,0.68874,15200000.0
2005-08-11 13:39:00,0.68875,0.68883,0.68875,0.68877,246100001.0
2005-08-11 13:40:00,0.68884,0.68886,0.68878,0.68886,47600002.0
2005-08-11 13:41:00,0.68883,0.68883,0.6888,0.6888,56400002.0
2005-08-11 13:42:00,0.68886,0.68891,0.68884,0.68887,166500002.0
2005-08-11 13:43:00,0.68883,0.68884,0.68869,0.68869,72900000.0
2005-08-11 13:44:00,0.68863,0.68872,0.68863,0.68867,232999998.0
2005-08-11 13:45:00,0.68869,0.68878,0.68869,0.68872,156299996.0
2005-08-11 13:46:00,0.68871,0.68875,0.6887,0.68872,170400003.0
2005-08-11 13:47:00,0.68876,0.68881,0.68875,0.68879,269699998.0
2005-08-11 13:48:00,0.68879,0.68879,0.68869,0.68872,121400000.0
2005-08-11 13:49:00,0.68876,0.68878,0.6887,0.68873,105499999.0
2005-08-11 13:50:00,0.6887,0.68878,0.6887,0.68878,225000001.0
2005-08-11 13:51:00,0.68877,0.68883,0.68875,0.6888,174700000.0
2005-08-11 13:52:00,0.6888,0.68895,0.6888,0.68894,145399998.0
2005-08-11 13:53:00,0.68901,0.68902,0.68885,0.68897,128899999.0
2005-08-11 13:54:00,0.68898,0.68901,0.68889,0.689,93599999.0
2005-08-11 13:55:00,0.68901,0.68901,0.68897,0.68897,16700000.0
2005-08-11 13:56:00,0.6889,0.689,0.6889,0.689,139900001.0
2005-08-11 13:57:00,0.68892,0.68892,0.68886,0.68886,120600002.0
2005-08-11 13:58:00,0.68888,0.68888,0.68884,0.68886,75899999.0
2005-08-11 13:59:00,0.68887,0.68891,0.68884,0.6889,145400000.0
2005-08-11 14:00:00,0.68889,0.68897,0.68889,0.68897,151699999.0
2005-08-11 14:01:00,0.68896,0.68898,0.68893,0.68898,108500001.0
2005-08-11 14:02:00,0.68891,0.68895,0.68886,0.68893,193800002.0
2005-08-11 14:03:00,0.68891,0.68891,0.68884,0.68884,15200000.0
2005-08-11 14:04:00,0.68885,0.68887,0.68881,0.68882,92300000.0
2005-08-11 14:05:00,0.68876,0.68879,0.68868,0.68868,85399998.0
2005-08-11 14:06:00,0.68866,0.68869,0.68856,0.68856,331799996.0
2005-08-11 14:07:00,0.68855,0.68861,0.6885,0.6885,168899998.0
2005-08-11 14:08:00,0.68852,0.68852,0.68848,0.68848,8800000.0
2005-08-11 14:09:00,0.68846,0.68851,0.68846,0.68846,79799999.0
2005-08-11 14:10:00,0.68845,0.68845,0.68834,0.6884,142600001.0
2005-08-11 14:11:00,0.68833,0.68837,0.68832,0.68836,109499999.0
2005-08-11 14:12:00,0.68838,0.68844,0.68835,0.68838,315700001.0
2005-08-11 14:13:00,0.68837,0.68842,0.68833,0.68837,97199999.0
2005-08-11 14:14:00,0.68828,0.68829,0.68812,0.68812,129200004.0
2005-08-11 14:15:00,0.68808,0.68812,0.68808,0.68812,68600000.0
2005-08-11 14:16:00,0.68822,0.68823,0.68819,0.68819,85000001.0
2005-08-11 14:17:00,0.68822,0.68835,0.68822,0.68835,16000000.0
2005-08-11 14:18:00,0.68841,0.68841,0.68827,0.68835,116100001.0
2005-08-11 14:19:00,0.6884,0.68847,0.6884,0.68841,95399998.0
2005-08-11 14:20:00,0.68837,0.68844,0.68835,0.6884,285800000.0
2005-08-11 14:21:00,0.68839,0.68842,0.68835,0.6884,162000003.0
2005-08-11 14:22:00,0.68834,0.68839,0.68829,0.68836,123700000.0
2005-08-11 14:23:00,0.68839,0.68839,0.6883,0.68832,147599998.0
2005-08-11 14:24:00,0.68835,0.68835,0.68826,0.68827,166199996.0
2005-08-11 14:25:00,0.68824,0.68827,0.68815,0.68825,208799996.0
2005-08-11 14:26:00,0.68827,0.6883,0.68823,0.6883,185200003.0
2005-08-11 14:27:00,0.68831,0.68831,0.68822,0.68823,98399999.0
2005-08-11 14:28:00,0.68826,0.68829,0.68822,0.68824,210899999.0
2005-08-11 14:29:00,0.68828,0.68833,0.68824,0.68824,72500000.0
2005-08-11 14:30:00,0.68831,0.68844,0.68822,0.68834,162699996.0
2005-08-11 14:31:00,0.68832,0.68844,0.68831,0.68838,97699998.0
2005-08-11 14:32:00,0.68837,0.68849,0.68837,0.68842,158000000.0
2005-08-11 14:33:00,0.68847,0.68855,0.68842,0.68849,185199997.0
2005-08-11 14:34:00,0.68845,0.68852,0.6884,0.68845,265900003.0
2005-08-11 14:35:00,0.68842,0.68849,0.68842,0.68849,109400002.0
2005-08-11 14:36:00,0.68852,0.68852,0.68831,0.68837,213100000.0
2005-08-11 14:37:00,0.68836,0.68837,0.68826,0.68826,157200001.0
2005-08-11 14:38:00,0.68832,0.68834,0.68823,0.6883,80500002.0
2005-08-11 14:39:00,0.68834,0.68834,0.68811,0.68811,221499998.0
2005-08-11 14:40:00,0.68806,0.68814,0.68801,0.68814,176600001.0
2005-08-11 14:41:00,0.68812,0.68815,0.68807,0.68815,82800002.0
2005-08-11 14:42:00,0.68817,0.68817,0.68816,0.68816,50900000.0
2005-08-11 14:43:00,0.6882,0.68824,0.6881,0.68813,203400000.0
2005-08-11 14:44:00,0.68818,0.68831,0.68818,0.68831,79200001.0
2005-08-11 14:45:00,0.68832,0.68835,0.6883,0.68833,211399996.0
2005-08-11 14:46:00,0.68839,0.68841,0.68832,0.68832,199200000.0
2005-08-11 14:47:00,0.68839,0.68843,0.68839,0.68842,39900000.0
2005-08-11 14:48:00,0.68842,0.68847,0.68836,0.68847,119199999.0
2005-08-11 14:49:00,0.68845,0.68846,0.68835,0.68839,132199999.0
2005-08-11 14:50:00,0.68841,0.68844,0.68833,0.68833,88600001.0
2005-08-11 14:51:00,0.68835,0.68842,0.68835,0.6884,92700003.0
2005-08-11 14:52:00,0.68833,0.68837,0.68826,0.68827,224900003.0
2005-08-11 14:53:00,0.68827,0.68833,0.68827,0.68827,163599996.0
2005-08-11 14:54:00,0.68825,0.68832,0.68825,0.68825,89599999.0
2005-08-11 14:55:00,0.68827,0.68832,0.68827,0.6883,164000000.0
2005-08-11 14:56:00,0.6883,0.6884,0.6883,0.68832,173399997.0
2005-08-11 14:57:00,0.6883,0.68837,0.68829,0.68833,163599996.0
2005-08-11 14:58:00,0.68834,0.68834,0.68827,0.6883,149700000.0
2005-08-11 14:59:00,0.6883,0.68841,0.6883,0.68836,213499995.0
2005-08-11 15:00:00,0.6883,0.68832,0.68829,0.68829,130199998.0
2005-08-11 15:01:00,0.6883,0.6883,0.68824,0.68828,191899998.0
2005-08-11 15:02:00,0.68826,0.68829,0.68826,0.68827,102000002.0
2005-08-11 15:03:00,0.68827,0.6883,0.68825,0.68825,160800003.0
2005-08-11 15:04:00,0.68826,0.68837,0.68826,0.68836,216199992.0
2005-08-11 15:05:00,0.68833,0.68833,0.68825,0.68827,71800002.0
2005-08-11 15:06:00,0.68828,0.68834,0.68824,0.68833,208199998.0
2005-08-11 15:07:00,0.68837,0.68838,0.6883,0.68838,122199997.0
2005-08-11 15:08:00,0.68842,0.68856,0.68842,0.68849,180000003.0
2005-08-11 15:09:00,0.68848,0.68855,0.6884,0.6885,133600000.0
2005-08-11 15:10:00,0.68856,0.68871,0.68856,0.68871,132099997.0
2005-08-11 15:11:00,0.68868,0.68873,0.68863,0.68871,73500000.0
2005-08-11 15:12:00,0.68867,0.68867,0.68863,0.68866,79700001.0
2005-08-11 15:13:00,0.68867,0.68874,0.68867,0.68867,203300000.0
2005-08-11 15:14:00,0.68865,0.68866,0.6886,0.68861,44700000.0
2005-08-11 15:15:00,0.68864,0.68872,0.68864,0.6887,42199999.0
2005-08-11 15:16:00,0.68865,0.68865,0.68859,0.68862,144800003.0
2005-08-11 15:17:00,0.68862,0.68868,0.68862,0.68865,198199999.0
2005-08-11 15:18:00,0.68858,0.68863,0.68855,0.68863,136700001.0
2005-08-11 15:19:00,0.68858,0.68858,0.68852,0.68852,141600000.0
2005-08-11 15:20:00,0.68848,0.68848,0.68829,0.68829,94599998.0
2005-08-11 15:21:00,0.68828,0.6885,0.68828,0.6885,120200003.0
2005-08-11 15:22:00,0.68845,0.68851,0.68844,0.6885,198400004.0
2005-08-11 15:23:00,0.68848,0.68862,0.68848,0.68859,177899996.0
2005-08-11 15:24:00,0.68866,0.68866,0.68851,0.68855,286500003.0
2005-08-11 15:25:00,0.68846,0.68846,0.6883,0.68834,109500001.0
2005-08-11 15:26:00,0.6884,0.68841,0.68834,0.6884,132400002.0
2005-08-11 15:27:00,0.68835,0.68839,0.6883,0.68839,113299998.0
2005-08-11 15:28:00,0.68848,0.68853,0.68844,0.68853,132299999.0
2005-08-11 15:29:00,0.68861,0.68861,0.68853,0.68853,24800000.0
2005-08-11 15:30:00,0.68853,0.68855,0.68853,0.68853,68700002.0
2005-08-11 15:31:00,0.68863,0.68867,0.68859,0.68867,109000001.0
2005-08-11 15:32:00,0.68863,0.68867,0.68862,0.68865,184899993.0
2005-08-11 15:33:00,0.68862,0.68863,0.68854,0.68854,151300004.0
2005-08-11 15:34:00,0.68855,0.68855,0.68845,0.68853,128999998.0
2005-08-11 15:35:00,0.68855,0.68855,0.68836,0.6884,171400001.0
2005-08-11 15:36:00,0.68837,0.68837,0.68826,0.68826,189199999.0
2005-08-11 15:37:00,0.68824,0.68832,0.68817,0.68817,107799999.0
2005-08-11 15:38:00,0.68808,0.68808,0.68782,0.68785,145700001.0
2005-08-11 15:39:00,0.6879,0.68802,0.6879,0.68795,94900003.0
2005-08-11 15:40:00,0.68797,0.68803,0.68789,0.688,38700000.0
2005-08-11 15:41:00,0.68799,0.68807,0.68794,0.688,177200003.0
2005-08-11 15:42:00,0.68803,0.68806,0.68797,0.68804,146200002.0
2005-08-11 15:43:00,0.68796,0.68797,0.68791,0.68797,137199997.0
2005-08-11 15:44:00,0.68798,0.68802,0.68798,0.68801,20000000.0
2005-08-11 15:45:00,0.68802,0.68802,0.68794,0.68798,175699997.0
2005-08-11 15:46:00,0.68806,0.68808,0.68797,0.68801,234800003.0
2005-08-11 15:47:00,0.68801,0.68801,0.68776,0.68776,91000001.0
2005-08-11 15:48:00,0.68784,0.6879,0.68782,0.68783,149800003.0
2005-08-11 15:49:00,0.68787,0.68801,0.68787,0.68797,64399999.0
2005-08-11 15:50:00,0.68797,0.68803,0.68797,0.68802,159800000.0
2005-08-11 15:51:00,0.688,0.68805,0.68792,0.68802,170699997.0
2005-08-11 15:52:00,0.688,0.68807,0.68798,0.688,167100003.0
2005-08-11 15:53:00,0.68797,0.68805,0.68797,0.68804,63900001.0
2005-08-11 15:54:00,0.68807,0.6881,0.68804,0.68804,140599999.0
2005-08-11 15:55:00,0.68804,0.6881,0.68802,0.68802,130600000.0
2005-08-11 15:56:00,0.68794,0.68797,0.68792,0.68792,186900002.0
2005-08-11 15:57:00,0.68791,0.68791,0.68776,0.6878,244300002.0
2005-08-11 15:58:00,0.68779,0.68786,0.68775,0.68786,62800001.0
2005-08-11 15:59:00,0.68786,0.68787,0.68776,0.68784,266900002.0
2005-08-11 16:00:00,0.68785,0.6879,0.68777,0.68783,152599997.0
2005-08-11 16:01:00,0.6878,0.68787,0.6878,0.68785,18600000.0
2005-08-11 16:02:00,0.68787,0.6879,0.68784,0.68784,180299998.0
2005-08-11 16:03:00,0.68791,0.68793,0.6879,0.68793,73800000.0
2005-08-11 16:04:00,0.68796,0.68797,0.68789,0.68791,108300002.0
2005-08-11 16:05:00,0.68785,0.68798,0.68785,0.68797,143800001.0
2005-08-11 16:06:00,0.68799,0.68802,0.68797,0.68797,194099999.0
2005-08-11 16:07:00,0.68797,0.68808,0.68797,0.68806,171399999.0
2005-08-11 16:08:00,0.68807,0.68811,0.68803,0.68807,123500003.0
2005-08-11 16:09:00,0.68804,0.68808,0.688,0.68808,82100001.0
2005-08-11 16:10:00,0.68807,0.68807,0.68794,0.68794,77200001.0
2005-08-11 16:11:00,0.68776,0.68797,0.68776,0.68797,247999997.0
2005-08-11 16:12:00,0.68797,0.688,0.68788,0.68791,166899999.0
2005-08-11 16:13:00,0.68788,0.68795,0.6878,0.68786,168600000.0
2005-08-11 16:14:00,0.68788,0.68788,0.68772,0.68772,168699998.0
2005-08-11 16:15:00,0.68763,0.68768,0.6876,0.68761,99600001.0
2005-08-11 16:16:00,0.68755,0.6876,0.68755,0.6876,172099997.0
2005-08-11 16:17:00,0.68763,0.68784,0.68763,0.68778,172800001.0
2005-08-11 16:18:00,0.68778,0.6878,0.68769,0.6878,221700002.0
2005-08-11 16:19:00,0.68775,0.68786,0.68775,0.68786,172800001.0
2005-08-11 16:20:00,0.68787,0.68802,0.68787,0.68802,91099997.0
2005-08-11 16:21:00,0.68795,0.688,0.68794,0.68798,144999997.0
2005-08-11 16:22:00,0.68803,0.68825,0.68803,0.68825,100500003.0
2005-08-11 16:23:00,0.6882,0.6882,0.68809,0.68813,73400000.0
2005-08-11 16:24:00,0.68819,0.68819,0.68812,0.68813,186100001.0
2005-08-11 16:25:00,0.68813,0.68819,0.68813,0.68817,149700001.0
2005-08-11 16:26:00,0.68818,0.68818,0.68807,0.68815,140399995.0
2005-08-11 16:27:00,0.68815,0.6882,0.68815,0.68817,234900001.0
2005-08-11 16:28:00,0.68815,0.6882,0.68815,0.68816,18400000.0
2005-08-11 16:29:00,0.68811,0.68812,0.68805,0.68807,147599995.0
2005-08-11 16:30:00,0.68795,0.68811,0.68795,0.68805,257900000.0
2005-08-11 16:31:00,0.68802,0.68803,0.688,0.688,20000000.0
2005-08-11 16:32:00,0.68795,0.68807,0.68795,0.68795,198400003.0
2005-08-11 16:33:00,0.68795,0.68796,0.68791,0.68796,62300000.0
2005-08-11 16:34:00,0.68798,0.68801,0.68792,0.68797,51900001.0
2005-08-11 16:35:00,0.688,0.68811,0.688,0.68808,191799999.0
2005-08-11 16:36:00,0.68802,0.6882,0.68802,0.68816,55600000.0
2005-08-11 16:37:00,0.68815,0.68818,0.68812,0.68812,70300000.0
2005-08-11 16:38:00,0.68817,0.6882,0.68816,0.68817,184199999.0
2005-08-11 16:39:00,0.68822,0.68829,0.68819,0.68829,161000001.0
2005-08-11 16:40:00,0.68826,0.68826,0.68822,0.68823,35200000.0
2005-08-11 16:41:00,0.68825,0.6883,0.68821,0.6883,192399993.0
2005-08-11 16:42:00,0.68832,0.68835,0.68829,0.68829,81600002.0
2005-08-11 16:43:00,0.68823,0.68833,0.68823,0.68833,108000001.0
2005-08-11 16:44:00,0.68831,0.68839,0.68827,0.68827,150099997.0
2005-08-11 16:45:00,0.6883,0.68837,0.6883,0.6883,194500005.0
2005-08-11 16:46:00,0.68835,0.68837,0.6883,0.68835,333199998.0
2005-08-11 16:47:00,0.68834,0.68838,0.68833,0.68833,73400002.0
2005-08-11 16:48:00,0.68842,0.68848,0.68841,0.68842,149999999.0
2005-08-11 16:49:00,0.68839,0.68842,0.68835,0.68835,156300000.0
2005-08-11 16:50:00,0.68841,0.68846,0.68839,0.68842,126699998.0
2005-08-11 16:51:00,0.6884,0.68842,0.68838,0.68842,139900004.0
2005-08-11 16:52:00,0.68843,0.68843,0.68833,0.68834,67800001.0
2005-08-11 16:53:00,0.68832,0.68833,0.68822,0.68833,134500002.0
2005-08-11 16:54:00,0.68834,0.68837,0.68831,0.68831,109400002.0
2005-08-11 16:55:00,0.68835,0.68835,0.68832,0.68832,67900002.0
2005-08-11 16:56:00,0.68827,0.68828,0.68824,0.68824,117599999.0
2005-08-11 16:57:00,0.6882,0.6882,0.68812,0.68815,155700000.0
2005-08-11 16:58:00,0.6881,0.68812,0.68807,0.68807,269499993.0
2005-08-11 16:59:00,0.68801,0.68801,0.68788,0.6879,138299999.0
2005-08-11 17:00:00,0.68793,0.68797,0.68788,0.68792,88599999.0
2005-08-11 17:01:00,0.68792,0.68803,0.68792,0.68802,277700003.0
2005-08-11 17:02:00,0.68802,0.68805,0.688,0.68805,95600000.0
2005-08-11 17:03:00,0.688,0.68806,0.68792,0.688,73400000.0
2005-08-11 17:04:00,0.68802,0.68812,0.688,0.68807,83200000.0
2005-08-11 17:05:00,0.68808,0.68813,0.688,0.688,194499997.0
2005-08-11 17:06:00,0.68791,0.68799,0.6879,0.68795,195199999.0
2005-08-11 17:07:00,0.68783,0.688,0.68783,0.68798,143300000.0
2005-08-11 17:08:00,0.68794,0.68799,0.68788,0.68795,148699999.0
2005-08-11 17:09:00,0.68793,0.68808,0.68793,0.68795,256600001.0
2005-08-11 17:10:00,0.68793,0.68793,0.68781,0.68788,196100001.0
2005-08-11 17:11:00,0.68787,0.68788,0.68784,0.68784,115199996.0
2005-08-11 17:12:00,0.68782,0.68786,0.68781,0.68782,47000000.0
2005-08-11 17:13:00,0.68785,0.68786,0.68773,0.68778,145600001.0
2005-08-11 17:14:00,0.68781,0.68788,0.68781,0.68786,33500000.0
2005-08-11 17:15:00,0.68783,0.68788,0.68775,0.68783,105200000.0
2005-08-11 17:16:00,0.68783,0.68783,0.68772,0.68772,218400001.0
2005-08-11 17:17:00,0.68775,0.68781,0.68773,0.68776,185399998.0
2005-08-11 17:18:00,0.6878,0.68791,0.6878,0.68791,57900002.0
2005-08-11 17:19:00,0.68787,0.68797,0.68786,0.68786,177699999.0
2005-08-11 17:20:00,0.68793,0.68795,0.6879,0.6879,84300003.0
2005-08-11 17:21:00,0.6879,0.68791,0.68782,0.68782,217900005.0
2005-08-11 17:22:00,0.68783,0.68786,0.68777,0.6878,204800001.0
2005-08-11 17:23:00,0.68777,0.68777,0.6877,0.6877,176599998.0
2005-08-11 17:24:00,0.68775,0.68782,0.68771,0.68774,189699999.0
2005-08-11 17:25:00,0.68771,0.68777,0.68771,0.68775,106599998.0
2005-08-11 17:26:00,0.68776,0.68776,0.68758,0.68762,116400002.0
2005-08-11 17:27:00,0.68762,0.68772,0.68762,0.6877,88800002.0
2005-08-11 17:28:00,0.68782,0.688,0.68782,0.688,102299999.0
2005-08-11 17:29:00,0.68799,0.68804,0.68795,0.68795,78999999.0
2005-08-11 17:30:00,0.6879,0.68794,0.68781,0.68781,146800002.0
2005-08-11 17:31:00,0.68782,0.68782,0.68781,0.68781,95899997.0
2005-08-11 17:32:00,0.68784,0.68788,0.68781,0.68787,109199999.0
2005-08-11 17:33:00,0.68782,0.6879,0.68779,0.68779,128400002.0
2005-08-11 17:34:00,0.68778,0.68786,0.68778,0.68782,203300001.0
2005-08-11 17:35:00,0.68786,0.6879,0.68784,0.6879,203899995.0
2005-08-11 17:36:00,0.68787,0.68789,0.68782,0.68786,150699999.0
2005-08-11 17:37:00,0.68788,0.6879,0.68787,0.68787,81599999.0
2005-08-11 17:38:00,0.68785,0.68801,0.68785,0.68798,118299997.0
2005-08-11 17:39:00,0.68802,0.68806,0.68794,0.68805,81500000.0
2005-08-11 17:40:00,0.68799,0.68812,0.68799,0.68812,108300002.0
2005-08-11 17:41:00,0.68814,0.68819,0.6881,0.68818,153800000.0
2005-08-11 17:42:00,0.68816,0.68821,0.6881,0.6881,53800000.0
2005-08-11 17:43:00,0.68817,0.68821,0.68814,0.68814,119900002.0
2005-08-11 17:44:00,0.68814,0.6882,0.68811,0.68816,115400001.0
2005-08-11 17:45:00,0.68817,0.68822,0.68816,0.68822,130300002.0
2005-08-11 17:46:00,0.68825,0.68825,0.68821,0.68823,165100002.0
2005-08-11 17:47:00,0.68822,0.6883,0.68822,0.68827,165799998.0
2005-08-11 17:48:00,0.68818,0.68818,0.6881,0.68813,117700000.0
2005-08-11 17:49:00,0.68814,0.68814,0.6881,0.6881,84600002.0
2005-08-11 17:50:00,0.68809,0.68813,0.688,0.68813,153299998.0
2005-08-11 17:51:00,0.68811,0.68812,0.68811,0.68812,56799999.0
2005-08-11 17:52:00,0.68807,0.68807,0.68792,0.68798,155300001.0
2005-08-11 17:53:00,0.68794,0.688,0.68794,0.68795,213000003.0
2005-08-11 17:54:00,0.68801,0.68801,0.68791,0.68791,112099999.0
2005-08-11 17:55:00,0.68787,0.68791,0.68787,0.68791,33500000.0
2005-08-11 17:56:00,0.68796,0.68798,0.68793,0.68797,146900004.0
2005-08-11 17:57:00,0.68786,0.68797,0.68786,0.68792,223200002.0
2005-08-11 17:58:00,0.68793,0.68793,0.68787,0.68787,98200001.0
2005-08-11 17:59:00,0.68792,0.68798,0.6879,0.6879,234699999.0
2005-08-11 18:00:00,0.68787,0.68792,0.68786,0.68791,108600000.0
2005-08-11 18:01:00,0.68792,0.68794,0.68783,0.6879,1173900000.0
2005-08-11 18:02:00,0.68793,0.68795,0.68788,0.68792,1407800002.0
2005-08-11 18:03:00,0.6881,0.68829,0.68798,0.68823,2064000003.0
2005-08-11 18:04:00,0.68793,0.68798,0.6879,0.68798,553199997.0
2005-08-11 18:05:00,0.68793,0.688,0.68792,0.68798,1146000000.0
2005-08-11 18:06:00,0.68792,0.688,0.6879,0.68798,1741499994.0
2005-08-11 18:08:00,0.6879,0.6879,0.6879,0.6879,1005699992.0
2005-08-11 18:09:00,0.68796,0.68799,0.68792,0.68798,1005699992.0
2005-08-11 18:10:00,0.688,0.68803,0.68795,0.68795,988600015.0
2005-08-11 18:11:00,0.68795,0.68802,0.68793,0.68802,975600005.0
2005-08-11 18:12:00,0.68798,0.68799,0.6879,0.6879,997200002.0
2005-08-11 18:13:00,0.68792,0.68795,0.68792,0.68792,891800013.0
2005-08-11 18:14:00,0.68794,0.68795,0.68786,0.68794,1418900004.0
2005-08-11 18:15:00,0.68797,0.68798,0.6879,0.68792,1841500002.0
2005-08-11 18:16:00,0.68794,0.68795,0.68785,0.68787,972699994.0
2005-08-11 18:17:00,0.68788,0.68799,0.68788,0.68796,828400006.0
2005-08-11 18:18:00,0.68797,0.688,0.68792,0.68795,865500002.0
2005-08-11 18:19:00,0.68796,0.688,0.68789,0.68798,757699998.0
2005-08-11 18:20:00,0.68799,0.68801,0.68793,0.68801,619399999.0
2005-08-11 18:21:00,0.688,0.68803,0.68792,0.68803,812900005.0
2005-08-11 18:22:00,0.68806,0.68806,0.68794,0.688,1050400000.0
2005-08-11 18:23:00,0.68801,0.68811,0.68798,0.68811,1460299996.0
2005-08-11 18:24:00,0.68804,0.68807,0.68795,0.68795,986500004.0
2005-08-11 18:25:00,0.68792,0.68801,0.68791,0.68792,725700000.0
2005-08-11 18:26:00,0.68795,0.68801,0.68791,0.68795,1336200006.0
2005-08-11 18:27:00,0.68797,0.688,0.68793,0.68798,819000006.0
2005-08-11 18:28:00,0.68798,0.68801,0.68795,0.688,813600001.0
2005-08-11 18:29:00,0.68792,0.68796,0.68785,0.68793,818300004.0
2005-08-11 18:30:00,0.68793,0.68797,0.68787,0.68797,745800009.0
2005-08-11 18:31:00,0.6879,0.68793,0.68779,0.68779,527800004.0
2005-08-11 18:32:00,0.68781,0.68793,0.68779,0.68785,767700001.0
2005-08-11 18:33:00,0.68788,0.68792,0.68785,0.68786,976899998.0
2005-08-11 18:34:00,0.68785,0.6879,0.68778,0.68779,838399996.0
2005-08-11 18:35:00,0.68788,0.68792,0.68775,0.68783,614399998.0
2005-08-11 18:36:00,0.68776,0.68782,0.68776,0.6878,168099995.0
2005-08-11 18:37:00,0.68778,0.68781,0.68772,0.6878,404800002.0
2005-08-11 18:38:00,0.68777,0.68777,0.68769,0.68769,269800003.0
2005-08-11 18:39:00,0.68771,0.68775,0.6877,0.68773,417100001.0
2005-08-11 18:40:00,0.68773,0.68773,0.68765,0.68767,407400002.0
2005-08-11 18:41:00,0.68767,0.68774,0.68765,0.68768,653899998.0
2005-08-11 18:42:00,0.68764,0.68773,0.68761,0.68773,359599999.0
2005-08-11 18:43:00,0.6877,0.68772,0.68764,0.68764,343700003.0
2005-08-11 18:44:00,0.68757,0.68772,0.68751,0.68766,715099999.0
2005-08-11 18:45:00,0.68766,0.68779,0.68766,0.6877,273600001.0
2005-08-11 18:46:00,0.68777,0.68777,0.68768,0.6877,265800000.0
2005-08-11 18:47:00,0.68772,0.68773,0.68765,0.68767,163700000.0
2005-08-11 18:48:00,0.68762,0.68769,0.68758,0.68769,359000004.0
2005-08-11 18:49:00,0.68765,0.68774,0.68763,0.68766,189800000.0
2005-08-11 18:50:00,0.68763,0.68768,0.68762,0.68768,199899998.0
2005-08-11 18:51:00,0.68764,0.68767,0.6876,0.6876,376500000.0
2005-08-11 18:52:00,0.68762,0.68762,0.68758,0.6876,336399999.0
2005-08-11 18:53:00,0.6876,0.68765,0.68753,0.68757,680200010.0
2005-08-11 18:54:00,0.68763,0.68767,0.6876,0.68765,272100000.0
2005-08-11 18:55:00,0.68762,0.68765,0.68758,0.68762,510100006.0
2005-08-11 18:56:00,0.68763,0.68772,0.68763,0.68763,507500009.0
2005-08-11 18:57:00,0.68764,0.68764,0.68757,0.68758,276099998.0
2005-08-11 18:58:00,0.68753,0.68757,0.68743,0.68747,867300003.0
2005-08-11 18:59:00,0.68747,0.68757,0.68746,0.68751,812899990.0
2005-08-11 19:00:00,0.6875,0.68755,0.68746,0.68755,381400002.0
2005-08-11 19:01:00,0.68755,0.68755,0.68751,0.68751,93999998.0
2005-08-11 19:02:00,0.68749,0.68749,0.68741,0.68748,503400001.0
2005-08-11 19:03:00,0.68748,0.68751,0.68737,0.68738,443899994.0
2005-08-11 19:04:00,0.68742,0.68754,0.68742,0.68749,417399997.0
2005-08-11 19:05:00,0.68746,0.68754,0.68739,0.6874,501999999.0
2005-08-11 19:06:00,0.68734,0.68747,0.68734,0.68742,777199996.0
2005-08-11 19:07:00,0.68746,0.68749,0.68742,0.68742,289099996.0
2005-08-11 19:08:00,0.68748,0.6875,0.68743,0.68744,908499994.0
2005-08-11 19:09:00,0.68742,0.68755,0.68742,0.68746,617800000.0
2005-08-11 19:10:00,0.68745,0.68748,0.68741,0.68748,383000000.0
2005-08-11 19:11:00,0.68746,0.68756,0.68741,0.68756,106000001.0
2005-08-11 19:12:00,0.68754,0.68754,0.68745,0.68745,341699997.0
2005-08-11 19:13:00,0.68745,0.68753,0.68745,0.68748,425000001.0
2005-08-11 19:14:00,0.6875,0.68757,0.68747,0.68752,232700003.0
2005-08-11 19:15:00,0.68751,0.68751,0.68737,0.68745,618200001.0
2005-08-11 19:16:00,0.68751,0.6876,0.68751,0.6876,101800001.0
2005-08-11 19:17:00,0.68759,0.68759,0.68751,0.68754,273899997.0
2005-08-11 19:18:00,0.68754,0.68757,0.68747,0.68755,252000000.0
2005-08-11 19:19:00,0.68755,0.68756,0.6875,0.68755,358899996.0
2005-08-11 19:20:00,0.68753,0.68759,0.68753,0.68756,268400003.0
2005-08-11 19:21:00,0.68752,0.68758,0.68752,0.68757,206700003.0
2005-08-11 19:22:00,0.68759,0.68761,0.68754,0.68756,403099995.0
2005-08-11 19:23:00,0.68752,0.68759,0.68752,0.68755,331300005.0
2005-08-11 19:24:00,0.68755,0.68762,0.68755,0.68762,199899996.0
2005-08-11 19:25:00,0.68757,0.68757,0.68749,0.68753,150600001.0
2005-08-11 19:26:00,0.68752,0.68752,0.68747,0.68747,419599995.0
2005-08-11 19:27:00,0.68748,0.6875,0.68743,0.68745,626900004.0
2005-08-11 19:28:00,0.68742,0.68752,0.68742,0.68752,337600007.0
2005-08-11 19:29:00,0.68748,0.68748,0.68735,0.68745,401899996.0
2005-08-11 19:30:00,0.68738,0.6874,0.68735,0.68737,820400000.0
2005-08-11 19:31:00,0.68737,0.68744,0.68735,0.6874,686999998.0
2005-08-11 19:32:00,0.68745,0.68745,0.68736,0.68742,352599997.0
2005-08-11 19:33:00,0.68739,0.68747,0.68739,0.68743,178899999.0
2005-08-11 19:34:00,0.68743,0.68748,0.68742,0.68742,385700003.0
2005-08-11 19:35:00,0.68741,0.68745,0.68739,0.68741,592999999.0
2005-08-11 19:36:00,0.68744,0.68748,0.6874,0.68742,607299999.0
2005-08-11 19:37:00,0.68741,0.68748,0.6874,0.6874,438999998.0
2005-08-11 19:38:00,0.68738,0.68738,0.68724,0.68728,398899998.0
2005-08-11 19:39:00,0.68724,0.6873,0.68721,0.68725,869500008.0
2005-08-11 19:40:00,0.68722,0.68728,0.68718,0.68718,638000000.0
2005-08-11 19:41:00,0.68719,0.6873,0.68719,0.68723,553200008.0
2005-08-11 19:42:00,0.68725,0.68746,0.68719,0.68746,348999994.0
2005-08-11 19:43:00,0.68748,0.68748,0.68732,0.68732,52700000.0
2005-08-11 19:44:00,0.68728,0.68739,0.68728,0.68737,294299998.0
2005-08-11 19:45:00,0.68738,0.68747,0.68734,0.68737,269099999.0
2005-08-11 19:46:00,0.68739,0.6874,0.68736,0.68736,148300001.0
2005-08-11 19:47:00,0.68735,0.68735,0.6873,0.68733,118899997.0
2005-08-11 19:48:00,0.68732,0.68734,0.6873,0.68734,204600000.0
2005-08-11 19:49:00,0.68732,0.68735,0.68727,0.68735,252299998.0
2005-08-11 19:50:00,0.68736,0.68742,0.68734,0.6874,379400003.0
2005-08-11 19:51:00,0.6874,0.68749,0.68737,0.68746,324999997.0
2005-08-11 19:52:00,0.68742,0.68748,0.68742,0.68748,377999995.0
2005-08-11 19:53:00,0.68749,0.68751,0.68748,0.6875,114199999.0
2005-08-11 19:54:00,0.68749,0.68749,0.68743,0.68745,122600001.0
2005-08-11 19:55:00,0.68744,0.68744,0.68733,0.68735,77000001.0
2005-08-11 19:56:00,0.68734,0.68734,0.68731,0.68731,74799999.0
2005-08-11 19:57:00,0.68731,0.68734,0.68728,0.68733,664500001.0
2005-08-11 19:58:00,0.68733,0.68736,0.68728,0.68728,340000002.0
2005-08-11 19:59:00,0.68727,0.6873,0.68727,0.68727,474100000.0
2005-08-11 20:00:00,0.68733,0.68733,0.6873,0.68732,227199998.0
2005-08-11 20:01:00,0.68737,0.68741,0.68734,0.68734,277399999.0
2005-08-11 20:02:00,0.68732,0.68737,0.68727,0.68727,160300001.0
2005-08-11 20:03:00,0.6873,0.6873,0.68727,0.6873,189800001.0
2005-08-11 20:04:00,0.68731,0.68734,0.68731,0.68734,122599999.0
2005-08-11 20:05:00,0.68735,0.68735,0.68732,0.68735,146099998.0
2005-08-11 20:06:00,0.6873,0.6873,0.68725,0.68729,159300000.0
2005-08-11 20:07:00,0.68728,0.6873,0.68727,0.68727,161100000.0
2005-08-11 20:08:00,0.6873,0.68732,0.68727,0.6873,556700003.0
2005-08-11 20:09:00,0.68722,0.68722,0.68695,0.68708,165600004.0
2005-08-11 20:10:00,0.68698,0.68701,0.68694,0.68701,205200004.0
2005-08-11 20:11:00,0.68703,0.68709,0.68701,0.68702,368600005.0
2005-08-11 20:12:00,0.68704,0.68707,0.68695,0.68705,833100000.0
2005-08-11 20:13:00,0.68701,0.68703,0.68691,0.68698,354100000.0
2005-08-11 20:14:00,0.68698,0.68698,0.68693,0.68693,409799999.0
2005-08-11 20:15:00,0.68693,0.68694,0.68682,0.68691,1002699992.0
2005-08-11 20:16:00,0.68692,0.68697,0.68692,0.68697,391299997.0
2005-08-11 20:17:00,0.68703,0.68703,0.68698,0.68702,144399997.0
2005-08-11 20:18:00,0.68705,0.68707,0.68702,0.68707,259300004.0
2005-08-11 20:19:00,0.68708,0.6871,0.68705,0.68705,475100001.0
2005-08-11 20:20:00,0.68706,0.68707,0.687,0.687,523300001.0
2005-08-11 20:21:00,0.687,0.68709,0.687,0.68705,99399999.0
2005-08-11 20:22:00,0.68703,0.68705,0.68698,0.68701,186699997.0
2005-08-11 20:23:00,0.68702,0.6871,0.68701,0.68705,480100001.0
2005-08-11 20:24:00,0.68704,0.68705,0.68695,0.687,397299999.0
2005-08-11 20:25:00,0.687,0.68706,0.68699,0.687,357400000.0
2005-08-11 20:26:00,0.68699,0.68708,0.68699,0.68708,855000002.0
2005-08-11 20:27:00,0.68706,0.6871,0.68701,0.68708,389800002.0
2005-08-11 20:28:00,0.68711,0.68711,0.68703,0.68705,547899996.0
2005-08-11 20:29:00,0.68706,0.68709,0.687,0.68702,610699998.0
2005-08-11 20:30:00,0.68703,0.68709,0.68699,0.68705,1948300012.0
2005-08-11 20:31:00,0.68741,0.68741,0.68695,0.68733,796999994.0
2005-08-11 20:32:00,0.68703,0.68711,0.68701,0.6871,1618200013.0
2005-08-11 20:33:00,0.68709,0.68712,0.68705,0.68705,273699995.0
2005-08-11 20:34:00,0.687,0.68702,0.68695,0.687,565299998.0
2005-08-11 20:35:00,0.68705,0.68708,0.68703,0.68707,323699998.0
2005-08-11 20:36:00,0.68712,0.68724,0.68712,0.68722,329700007.0
2005-08-11 20:37:00,0.68723,0.68734,0.68722,0.68731,669399991.0
2005-08-11 20:38:00,0.6873,0.68736,0.68725,0.68725,710899995.0
2005-08-11 20:39:00,0.68724,0.68729,0.68717,0.68725,575999998.0
2005-08-11 20:40:00,0.68725,0.6873,0.68723,0.68724,511600008.0
2005-08-11 20:41:00,0.68728,0.6873,0.68722,0.68725,465200003.0
2005-08-11 20:42:00,0.68726,0.68726,0.68724,0.68725,72800000.0
2005-08-11 20:43:00,0.68725,0.6873,0.6872,0.6872,557800002.0
2005-08-11 20:44:00,0.68725,0.68725,0.6872,0.68722,840900005.0
2005-08-11 20:45:00,0.68725,0.68727,0.6872,0.68722,402900000.0
2005-08-11 20:46:00,0.68725,0.68725,0.68713,0.68719,169299996.0
2005-08-11 20:47:00,0.68724,0.68734,0.68724,0.68727,671299999.0
2005-08-11 20:48:00,0.68724,0.68765,0.68724,0.68741,931999983.0
2005-08-11 20:49:00,0.68727,0.68732,0.68726,0.68727,228999999.0
2005-08-11 20:50:00,0.68725,0.68725,0.68718,0.68723,1402499995.0
2005-08-11 20:51:00,0.68722,0.68732,0.68722,0.68723,523499994.0
2005-08-11 20:52:00,0.68726,0.68731,0.68724,0.68727,578400001.0
2005-08-11 20:53:00,0.6873,0.68733,0.68723,0.68723,1259100008.0
2005-08-11 20:54:00,0.68725,0.68725,0.68717,0.68725,878100003.0
2005-08-11 20:55:00,0.68725,0.68725,0.6872,0.68723,601000000.0
2005-08-11 20:56:00,0.68725,0.68725,0.6871,0.68715,1133000008.0
2005-08-11 20:57:00,0.68712,0.68718,0.68712,0.68715,1043500001.0
2005-08-11 20:58:00,0.68714,0.68722,0.68711,0.6872,874400000.0
2005-08-11 20:59:00,0.6872,0.68724,0.68707,0.68707,1516300001.0
2005-08-11 21:00:00,0.68711,0.68715,0.68702,0.68713,1645699986.0
2005-08-11 21:01:00,0.68714,0.68714,0.68704,0.68707,1342200008.0
2005-08-11 21:02:00,0.68705,0.6871,0.68698,0.68698,503300003.0
2005-08-11 21:03:00,0.68697,0.68704,0.68695,0.68702,783100004.0
2005-08-11 21:04:00,0.68698,0.68742,0.68694,0.68739,475500008.0
2005-08-11 21:05:00,0.68697,0.68702,0.6869,0.6869,763900001.0
2005-08-11 21:06:00,0.68685,0.68695,0.68684,0.68689,596299997.0
2005-08-11 21:07:00,0.68695,0.68701,0.68695,0.68697,149099998.0
2005-08-11 21:08:00,0.68698,0.68702,0.68695,0.68697,137900000.0
2005-08-11 21:09:00,0.687,0.68704,0.687,0.687,393000005.0
2005-08-11 21:10:00,0.687,0.68704,0.687,0.687,159400000.0
2005-08-11 21:11:00,0.687,0.68704,0.687,0.687,196499998.0
2005-08-11 21:12:00,0.68697,0.687,0.68697,0.687,127800002.0
2005-08-11 21:13:00,0.68702,0.68712,0.68698,0.68702,353500003.0
2005-08-11 21:14:00,0.6871,0.68712,0.68705,0.68708,855599995.0
2005-08-11 21:15:00,0.68707,0.68709,0.68703,0.68706,419700002.0
2005-08-11 21:16:00,0.68703,0.68715,0.68703,0.68715,414600002.0
2005-08-11 21:17:00,0.68713,0.68714,0.68707,0.6871,230899998.0
2005-08-11 21:18:00,0.68705,0.6871,0.68704,0.6871,97300000.0
2005-08-11 21:19:00,0.68708,0.6871,0.68705,0.68705,498800001.0
2005-08-11 21:20:00,0.68712,0.68719,0.6871,0.68713,1305899996.0
2005-08-11 21:21:00,0.68715,0.68715,0.6871,0.68712,324799998.0
2005-08-11 21:22:00,0.68715,0.68717,0.68711,0.68717,659200000.0
2005-08-11 21:23:00,0.68715,0.68715,0.68712,0.68712,11900000.0
2005-08-11 21:24:00,0.68715,0.68718,0.68711,0.68711,245699999.0
2005-08-11 21:25:00,0.68712,0.68715,0.68708,0.68712,189299996.0
2005-08-11 21:26:00,0.68728,0.68739,0.68714,0.68731,87700001.0
2005-08-11 21:27:00,0.68715,0.68715,0.68712,0.68715,149100003.0
2005-08-11 21:28:00,0.68714,0.68714,0.68705,0.68705,219100003.0
2005-08-11 21:29:00,0.68709,0.6871,0.68704,0.68704,173400001.0
2005-08-11 21:30:00,0.687,0.68707,0.687,0.68707,153099998.0
2005-08-11 21:31:00,0.68708,0.6871,0.68705,0.68708,233599997.0
2005-08-11 21:32:00,0.68708,0.68712,0.68707,0.6871,712999996.0
2005-08-11 21:33:00,0.68715,0.68728,0.68714,0.68727,423100001.0
2005-08-11 21:34:00,0.68728,0.68737,0.6872,0.6872,406699997.0
2005-08-11 21:35:00,0.68721,0.68735,0.68716,0.68724,311099998.0
2005-08-11 21:36:00,0.68724,0.68733,0.68724,0.68729,104500002.0
2005-08-11 21:37:00,0.68741,0.68748,0.68739,0.68748,211600002.0
2005-08-11 21:38:00,0.6875,0.68755,0.68746,0.68753,170600000.0
2005-08-11 21:39:00,0.68751,0.68757,0.68751,0.68757,167399999.0
2005-08-11 21:40:00,0.68756,0.68766,0.68753,0.68757,232300003.0
2005-08-11 21:41:00,0.68756,0.68758,0.68752,0.68758,105300002.0
2005-08-11 21:42:00,0.68755,0.6876,0.68753,0.6876,169100000.0
2005-08-11 21:43:00,0.68757,0.68762,0.68755,0.68758,450799995.0
2005-08-11 21:44:00,0.68758,0.68768,0.68756,0.68768,416700000.0
2005-08-11 21:45:00,0.68763,0.68768,0.68762,0.68768,121099998.0
2005-08-11 21:46:00,0.68769,0.68769,0.68763,0.68768,429800004.0
2005-08-11 21:47:00,0.6877,0.68775,0.68763,0.68763,242800001.0
2005-08-11 21:48:00,0.68762,0.68762,0.68754,0.68754,81700002.0
2005-08-11 21:49:00,0.68753,0.68759,0.68753,0.68756,141899998.0
2005-08-11 21:50:00,0.68752,0.68763,0.68752,0.68763,41499999.0
2005-08-11 21:51:00,0.68768,0.68781,0.68768,0.6877,271300001.0
2005-08-11 21:52:00,0.68774,0.68801,0.68774,0.68795,104099998.0
2005-08-11 21:53:00,0.68808,0.6881,0.68795,0.68795,48800000.0
2005-08-11 21:54:00,0.68785,0.6879,0.68785,0.68788,279400000.0
2005-08-11 21:55:00,0.6879,0.68795,0.6879,0.6879,138199997.0
2005-08-11 21:56:00,0.68792,0.68793,0.6879,0.68793,192100001.0
2005-08-11 21:57:00,0.68798,0.688,0.68795,0.68798,226600001.0
2005-08-11 21:58:00,0.68801,0.68804,0.68796,0.68803,185499999.0
2005-08-11 21:59:00,0.688,0.68802,0.68792,0.68802,420400005.0
2005-08-11 22:00:00,0.68799,0.68801,0.68794,0.68801,174600000.0
2005-08-11 22:01:00,0.68803,0.68803,0.68795,0.68802,192900001.0
2005-08-11 22:02:00,0.68807,0.68817,0.68802,0.68802,431900003.0
2005-08-11 22:03:00,0.68805,0.68816,0.68805,0.68816,308799995.0
2005-08-11 22:04:00,0.68814,0.68814,0.68799,0.68804,247999993.0
2005-08-11 22:05:00,0.68801,0.68808,0.68801,0.68803,182099996.0
2005-08-11 22:06:00,0.68806,0.68808,0.68804,0.68804,209299999.0
2005-08-11 22:07:00,0.688,0.68802,0.688,0.68802,183200002.0
2005-08-11 22:08:00,0.68799,0.68803,0.68791,0.68798,182499997.0
2005-08-11 22:09:00,0.68802,0.68805,0.68802,0.68805,143700003.0
2005-08-11 22:10:00,0.68804,0.68815,0.68803,0.68812,199599998.0
2005-08-11 22:11:00,0.68815,0.68815,0.68812,0.68812,117099999.0
2005-08-11 22:12:00,0.68811,0.68811,0.68804,0.68804,477100001.0
2005-08-11 22:13:00,0.68811,0.6883,0.68811,0.6883,135900000.0
2005-08-11 22:14:00,0.68834,0.68839,0.6883,0.68837,112599998.0
2005-08-11 22:15:00,0.68834,0.68835,0.68819,0.68822,757599999.0
2005-08-11 22:16:00,0.68829,0.68835,0.68824,0.68831,652700001.0
2005-08-11 22:17:00,0.68834,0.68835,0.68833,0.68834,171700002.0
2005-08-11 22:18:00,0.68838,0.68838,0.68832,0.68836,74499997.0
2005-08-11 22:19:00,0.68841,0.68846,0.68841,0.68842,171700000.0
2005-08-11 22:20:00,0.68843,0.68843,0.68837,0.68839,92399999.0
2005-08-11 22:21:00,0.68838,0.6884,0.68835,0.68835,427099991.0
2005-08-11 22:22:00,0.6884,0.6885,0.68839,0.68849,427099998.0
2005-08-11 22:23:00,0.68847,0.68858,0.68847,0.68851,524100000.0
2005-08-11 22:24:00,0.68855,0.68855,0.68849,0.68849,294099999.0
2005-08-11 22:25:00,0.68848,0.6885,0.68838,0.68838,236100002.0
2005-08-11 22:26:00,0.68831,0.68834,0.68827,0.68827,326900003.0
2005-08-11 22:27:00,0.68826,0.6883,0.68825,0.6883,83000000.0
2005-08-11 22:28:00,0.68832,0.68835,0.6883,0.6883,200500002.0
2005-08-11 22:29:00,0.68837,0.68841,0.68834,0.68835,347000000.0
2005-08-11 22:30:00,0.68838,0.68838,0.68833,0.68833,71899999.0
2005-08-11 22:31:00,0.68838,0.68848,0.68838,0.68845,115000002.0
2005-08-11 22:32:00,0.68851,0.68851,0.68845,0.68845,265500002.0
2005-08-11 22:33:00,0.6885,0.68856,0.6885,0.6885,221599998.0
2005-08-11 22:34:00,0.68849,0.68853,0.68847,0.68847,280700000.0
2005-08-11 22:35:00,0.68847,0.68851,0.68844,0.68849,167000005.0
2005-08-11 22:36:00,0.6885,0.68854,0.68845,0.68854,192699999.0
2005-08-11 22:37:00,0.68853,0.68853,0.68845,0.68845,385600003.0
2005-08-11 22:38:00,0.68848,0.68851,0.68847,0.68847,108900000.0
2005-08-11 22:39:00,0.68849,0.68862,0.68849,0.68862,267600002.0
2005-08-11 22:40:00,0.6886,0.68863,0.68853,0.68863,392800001.0
2005-08-11 22:41:00,0.68862,0.68863,0.68853,0.68863,142300003.0
2005-08-11 22:42:00,0.68862,0.68881,0.68846,0.68856,321000003.0
2005-08-11 22:43:00,0.68864,0.68864,0.68858,0.68863,187500002.0
2005-08-11 22:44:00,0.68865,0.6887,0.68864,0.6887,120600003.0
2005-08-11 22:45:00,0.6887,0.6887,0.68866,0.68866,124800003.0
2005-08-11 22:46:00,0.68865,0.68866,0.68862,0.68862,87900001.0
2005-08-11 22:47:00,0.68865,0.6887,0.6886,0.6886,70900000.0
2005-08-11 22:48:00,0.68858,0.68866,0.68854,0.68854,375899996.0
2005-08-11 22:49:00,0.68863,0.68863,0.68855,0.68855,103600000.0
2005-08-11 22:50:00,0.6886,0.68863,0.68857,0.68857,98599998.0
2005-08-11 22:51:00,0.68856,0.68856,0.68849,0.68849,56900002.0
2005-08-11 22:52:00,0.6885,0.68853,0.6884,0.6884,83700000.0
2005-08-11 22:53:00,0.68837,0.68848,0.68836,0.68836,149900000.0
2005-08-11 22:54:00,0.68847,0.68856,0.68846,0.68852,115700002.0
2005-08-11 22:55:00,0.6885,0.6885,0.68844,0.68848,106199999.0
2005-08-11 22:56:00,0.68853,0.68854,0.68848,0.68848,174200002.0
2005-08-11 22:57:00,0.6884,0.6885,0.6884,0.6885,185100001.0
2005-08-11 22:58:00,0.68851,0.68851,0.68837,0.6884,446800004.0
2005-08-11 22:59:00,0.6884,0.68843,0.68827,0.68827,246099997.0
2005-08-11 23:00:00,0.68838,0.68879,0.68838,0.68873,88800001.0
2005-08-11 23:01:00,0.68872,0.68877,0.68859,0.68877,125699999.0
2005-08-11 23:02:00,0.6886,0.68877,0.68855,0.68859,117200002.0
2005-08-11 23:03:00,0.68887,0.68887,0.68852,0.68867,129800000.0
2005-08-11 23:04:00,0.6882,0.68869,0.68812,0.68814,180099999.0
2005-08-11 23:05:00,0.68842,0.6887,0.68832,0.6886,256400004.0
2005-08-11 23:06:00,0.68862,0.68867,0.6884,0.68858,139300001.0
2005-08-11 23:07:00,0.68878,0.68878,0.68843,0.68864,199800001.0
2005-08-11 23:08:00,0.6884,0.68857,0.68814,0.68814,99899998.0
2005-08-11 23:09:00,0.68821,0.68839,0.68808,0.68832,220399995.0
2005-08-11 23:10:00,0.68791,0.68849,0.6879,0.68847,145100001.0
2005-08-11 23:11:00,0.68853,0.68853,0.68827,0.68848,297899994.0
2005-08-11 23:12:00,0.68799,0.6885,0.68799,0.6884,91000000.0
2005-08-11 23:13:00,0.68849,0.6886,0.68835,0.68844,141900000.0
2005-08-11 23:14:00,0.68855,0.68857,0.68829,0.68831,183700000.0
2005-08-11 23:15:00,0.68828,0.68835,0.68805,0.68826,34000000.0
2005-08-11 23:16:00,0.68833,0.68851,0.68788,0.68788,123100000.0
2005-08-11 23:17:00,0.68839,0.68839,0.68795,0.68803,183999997.0
2005-08-11 23:18:00,0.68796,0.68796,0.68792,0.68792,17800000.0
2005-08-11 23:19:00,0.68797,0.68803,0.68796,0.68796,111700001.0
2005-08-11 23:20:00,0.68792,0.68795,0.6879,0.68795,117799999.0
2005-08-11 23:21:00,0.68812,0.6882,0.68795,0.68814,200800000.0
2005-08-11 23:22:00,0.68794,0.68799,0.68789,0.68798,140399998.0
2005-08-11 23:23:00,0.68795,0.688,0.68792,0.68792,252600005.0
2005-08-11 23:24:00,0.6879,0.6879,0.6878,0.6878,139700002.0
2005-08-11 23:25:00,0.68784,0.68791,0.68784,0.68791,75400002.0
2005-08-11 23:26:00,0.68794,0.68802,0.68794,0.688,109499998.0
2005-08-11 23:27:00,0.68797,0.68797,0.68797,0.68797,40899998.0
2005-08-11 23:28:00,0.68796,0.68827,0.68796,0.68819,118200003.0
2005-08-11 23:29:00,0.68796,0.68799,0.68788,0.6879,167500004.0
2005-08-11 23:30:00,0.68793,0.68795,0.68787,0.68788,270200003.0
2005-08-11 23:31:00,0.68805,0.68805,0.68793,0.688,115500000.0
2005-08-11 23:32:00,0.68805,0.68808,0.68804,0.68805,91200001.0
2005-08-11 23:33:00,0.68808,0.68808,0.688,0.68805,194599997.0
2005-08-11 23:34:00,0.68802,0.68803,0.68794,0.688,94100002.0
2005-08-11 23:35:00,0.68807,0.68813,0.68807,0.68808,248299999.0
2005-08-11 23:36:00,0.68802,0.68802,0.688,0.688,73899998.0
2005-08-11 23:37:00,0.68804,0.68804,0.68797,0.68799,171900003.0
2005-08-11 23:38:00,0.68798,0.68807,0.68798,0.68802,139099999.0
2005-08-11 23:39:00,0.68804,0.68808,0.68799,0.68808,121000003.0
2005-08-11 23:40:00,0.68803,0.68803,0.688,0.688,6400000.0
2005-08-11 23:41:00,0.68801,0.68801,0.688,0.688,64299999.0
2005-08-11 23:42:00,0.68802,0.68802,0.68802,0.68802,8800000.0
2005-08-11 23:43:00,0.68807,0.68811,0.68806,0.68807,108400004.0
2005-08-11 23:44:00,0.6881,0.68815,0.68809,0.68812,139000004.0
2005-08-11 23:45:00,0.68813,0.68818,0.68813,0.68818,10400000.0
2005-08-11 23:46:00,0.68811,0.68812,0.68788,0.68812,190899998.0
2005-08-11 23:47:00,0.68815,0.68815,0.68813,0.68813,48099999.0
2005-08-11 23:48:00,0.68815,0.68816,0.6881,0.6881,154800000.0
2005-08-11 23:49:00,0.68814,0.68824,0.68814,0.68823,133900002.0
2005-08-11 23:50:00,0.68801,0.68801,0.68777,0.68797,121900001.0
2005-08-11 23:51:00,0.68805,0.68821,0.68805,0.6882,27400000.0
2005-08-11 23:52:00,0.68813,0.68824,0.68813,0.68824,98099999.0
2005-08-11 23:53:00,0.68822,0.68827,0.68822,0.68822,207900001.0
2005-08-11 23:54:00,0.68826,0.68826,0.68817,0.68819,126900001.0
2005-08-11 23:55:00,0.68822,0.68826,0.68814,0.68822,214299999.0
2005-08-11 23:56:00,0.68823,0.68825,0.6882,0.68822,159199999.0
2005-08-11 23:57:00,0.68825,0.68827,0.68822,0.68822,117200000.0
2005-08-11 23:58:00,0.68829,0.68834,0.68797,0.68823,190199995.0
2005-08-11 23:59:00,0.68819,0.68826,0.68819,0.68825,77699996.0
2005-08-12 00:00:00,0.68826,0.68834,0.68823,0.68825,245200001.0
2005-08-12 00:01:00,0.68834,0.68837,0.68804,0.68804,147200001.0
2005-08-12 00:02:00,0.68805,0.68807,0.68801,0.68805,23700000.0
2005-08-12 00:03:00,0.68801,0.68801,0.68785,0.6879,165500002.0
2005-08-12 00:04:00,0.68787,0.68793,0.68785,0.68793,189800000.0
2005-08-12 00:05:00,0.68788,0.6879,0.68776,0.68776,98200001.0
2005-08-12 00:06:00,0.68767,0.68767,0.6876,0.6876,210899995.0
2005-08-12 00:07:00,0.68767,0.68767,0.68761,0.68763,339699997.0
2005-08-12 00:08:00,0.68769,0.68781,0.68769,0.68777,193200000.0
2005-08-12 00:09:00,0.68781,0.68782,0.68756,0.68758,213400005.0
2005-08-12 00:10:00,0.68758,0.68772,0.68758,0.68768,57599999.0
2005-08-12 00:11:00,0.68774,0.68774,0.68764,0.68774,159599999.0
2005-08-12 00:12:00,0.6877,0.6877,0.68766,0.68766,99999999.0
2005-08-12 00:13:00,0.68768,0.68773,0.68768,0.68773,91900001.0
2005-08-12 00:14:00,0.68773,0.68773,0.68772,0.68772,85700001.0
2005-08-12 00:15:00,0.68779,0.6878,0.68775,0.6878,40600001.0
2005-08-12 00:16:00,0.68778,0.68778,0.68776,0.68776,134600000.0
2005-08-12 00:17:00,0.68781,0.68783,0.68781,0.68781,102099996.0
2005-08-12 00:18:00,0.68782,0.68786,0.6878,0.68782,89900003.0
2005-08-12 00:19:00,0.6878,0.68781,0.68771,0.68778,171400001.0
2005-08-12 00:20:00,0.68777,0.68778,0.68776,0.68776,67000000.0
2005-08-12 00:21:00,0.68776,0.6878,0.68772,0.68772,136300001.0
2005-08-12 00:22:00,0.68772,0.68781,0.68772,0.68781,79100002.0
2005-08-12 00:23:00,0.68779,0.68779,0.68774,0.68774,30300000.0
2005-08-12 00:24:00,0.68776,0.6878,0.68774,0.68777,180399998.0
2005-08-12 00:25:00,0.68774,0.68776,0.6877,0.6877,10500000.0
2005-08-12 00:26:00,0.68776,0.6878,0.68774,0.6878,66100000.0
2005-08-12 00:27:00,0.68794,0.68798,0.68769,0.68798,149700001.0
2005-08-12 00:28:00,0.6878,0.6878,0.68777,0.68778,123700001.0
2005-08-12 00:29:00,0.6878,0.6878,0.68772,0.68772,89399997.0
2005-08-12 00:30:00,0.6878,0.6878,0.68775,0.68778,103600001.0
2005-08-12 00:31:00,0.68782,0.68786,0.68782,0.68786,33300000.0
2005-08-12 00:32:00,0.68788,0.6879,0.68782,0.6879,64599999.0
2005-08-12 00:33:00,0.68785,0.6879,0.68785,0.6879,92199999.0
2005-08-12 00:34:00,0.68785,0.68792,0.68785,0.6879,109399998.0
2005-08-12 00:35:00,0.68785,0.68792,0.68785,0.68789,175500001.0
2005-08-12 00:36:00,0.6878,0.68786,0.6878,0.68782,137999999.0
2005-08-12 00:37:00,0.68789,0.68789,0.68788,0.68788,70899997.0
2005-08-12 00:38:00,0.68792,0.68792,0.68792,0.68792,47800001.0
2005-08-12 00:39:00,0.68792,0.68792,0.68784,0.68791,101200000.0
2005-08-12 00:40:00,0.68788,0.68788,0.68779,0.6878,52599999.0
2005-08-12 00:41:00,0.68819,0.68819,0.68771,0.68775,180500001.0
2005-08-12 00:42:00,0.68784,0.68785,0.68784,0.68785,55900002.0
2005-08-12 00:43:00,0.68785,0.6879,0.68785,0.6879,16400000.0
2005-08-12 00:44:00,0.68815,0.68821,0.68805,0.68815,89900001.0
2005-08-12 00:45:00,0.68787,0.68789,0.68773,0.68789,171699995.0
2005-08-12 00:46:00,0.68795,0.68795,0.6879,0.68793,192899997.0
2005-08-12 00:47:00,0.68793,0.68794,0.68791,0.68791,54100002.0
2005-08-12 00:48:00,0.68788,0.6879,0.68788,0.68788,127600001.0
2005-08-12 00:49:00,0.68793,0.68793,0.68779,0.6878,77400001.0
2005-08-12 00:50:00,0.68787,0.68788,0.68783,0.68783,5700000.0
2005-08-12 00:51:00,0.6882,0.68827,0.68801,0.68811,133000001.0
2005-08-12 00:52:00,0.68786,0.68786,0.68773,0.68773,18400000.0
2005-08-12 00:53:00,0.68773,0.68788,0.68773,0.68788,82999998.0
2005-08-12 00:54:00,0.68795,0.68795,0.68787,0.68787,147299997.0
2005-08-12 00:55:00,0.68788,0.68788,0.68782,0.68783,80199999.0
2005-08-12 00:56:00,0.68775,0.68783,0.6877,0.68782,189899996.0
2005-08-12 00:57:00,0.68783,0.68788,0.68783,0.68787,113300001.0
2005-08-12 00:58:00,0.68787,0.6879,0.68787,0.6879,26000000.0
2005-08-12 00:59:00,0.68787,0.6879,0.68783,0.68788,170600003.0
2005-08-12 01:00:00,0.68785,0.68787,0.68785,0.68787,41400001.0
2005-08-12 01:01:00,0.68787,0.68787,0.68782,0.68784,111700000.0
2005-08-12 01:02:00,0.68782,0.6879,0.68782,0.68786,100399998.0
2005-08-12 01:03:00,0.68787,0.6879,0.68785,0.68785,177600002.0
2005-08-12 01:04:00,0.68787,0.68787,0.68782,0.68787,72800001.0
2005-08-12 01:05:00,0.68783,0.68789,0.68781,0.68789,178600005.0
2005-08-12 01:06:00,0.6879,0.6879,0.68787,0.6879,126099999.0
2005-08-12 01:07:00,0.68785,0.68789,0.68781,0.68781,42600001.0
2005-08-12 01:08:00,0.68785,0.68792,0.68785,0.68791,161299999.0
2005-08-12 01:09:00,0.68795,0.68795,0.68788,0.68792,223499999.0
2005-08-12 01:10:00,0.68807,0.68822,0.68799,0.6881,229000001.0
2005-08-12 01:11:00,0.68791,0.68791,0.68778,0.68778,130100001.0
2005-08-12 01:12:00,0.68772,0.68789,0.68772,0.68789,171399998.0
2005-08-12 01:13:00,0.68792,0.68795,0.68792,0.68795,119399999.0
2005-08-12 01:14:00,0.68792,0.68795,0.6879,0.68793,96000001.0
2005-08-12 01:15:00,0.6879,0.68792,0.68788,0.68789,72699999.0
2005-08-12 01:16:00,0.68793,0.68793,0.68788,0.68791,88700000.0
2005-08-12 01:17:00,0.68827,0.68829,0.6879,0.68817,246599996.0
2005-08-12 01:18:00,0.68787,0.68793,0.68787,0.68793,12800000.0
2005-08-12 01:19:00,0.68793,0.68793,0.68785,0.68786,191399998.0
2005-08-12 01:20:00,0.68786,0.6879,0.68782,0.6879,170900004.0
2005-08-12 01:21:00,0.68788,0.6879,0.68788,0.6879,78800001.0
2005-08-12 01:22:00,0.68789,0.68796,0.68788,0.68791,159099999.0
2005-08-12 01:23:00,0.68794,0.68794,0.68794,0.68794,92599998.0
2005-08-12 01:24:00,0.68798,0.688,0.68798,0.688,93299999.0
2005-08-12 01:25:00,0.68798,0.68798,0.68798,0.68798,20700001.0
2005-08-12 01:26:00,0.68803,0.6883,0.68799,0.68803,270199999.0
2005-08-12 01:27:00,0.68796,0.68796,0.68777,0.68777,135299999.0
2005-08-12 01:28:00,0.68785,0.68798,0.68785,0.68795,124399999.0
2005-08-12 01:29:00,0.688,0.68803,0.68798,0.68803,29400001.0
2005-08-12 01:30:00,0.68794,0.68794,0.68794,0.68794,44000000.0
2005-08-12 01:31:00,0.68787,0.68793,0.68787,0.6879,81300001.0
2005-08-12 01:32:00,0.68792,0.68801,0.68792,0.68793,181599999.0
2005-08-12 01:33:00,0.68789,0.6879,0.68781,0.68781,174999997.0
2005-08-12 01:34:00,0.68786,0.68788,0.68785,0.68787,65499998.0
2005-08-12 01:35:00,0.68803,0.68824,0.68796,0.68796,188799994.0
2005-08-12 01:36:00,0.68792,0.688,0.68789,0.68789,95700000.0
2005-08-12 01:37:00,0.68792,0.68795,0.68785,0.6879,236200001.0
2005-08-12 01:38:00,0.6879,0.68804,0.6879,0.68797,238899996.0
2005-08-12 01:39:00,0.68803,0.68807,0.68801,0.68807,171000000.0
2005-08-12 01:40:00,0.68804,0.68805,0.68793,0.68793,167300001.0
2005-08-12 01:41:00,0.68798,0.68801,0.68793,0.68793,123699996.0
2005-08-12 01:42:00,0.68793,0.68795,0.6879,0.68792,120000003.0
2005-08-12 01:43:00,0.68789,0.68792,0.68787,0.68792,121900003.0
2005-08-12 01:44:00,0.68795,0.68796,0.68789,0.68789,115300002.0
2005-08-12 01:45:00,0.6879,0.68824,0.6879,0.688,114799999.0
2005-08-12 01:46:00,0.68791,0.68793,0.68786,0.68786,195700000.0
2005-08-12 01:47:00,0.68792,0.68795,0.68788,0.68794,135399998.0
2005-08-12 01:48:00,0.6879,0.68799,0.6879,0.68795,198299996.0
2005-08-12 01:49:00,0.68792,0.68795,0.6879,0.6879,123699999.0
2005-08-12 01:50:00,0.6879,0.68795,0.6879,0.6879,50199999.0
2005-08-12 01:51:00,0.68795,0.68797,0.68792,0.68797,159000004.0
2005-08-12 01:52:00,0.68795,0.68795,0.6879,0.68791,112099999.0
2005-08-12 01:53:00,0.68788,0.68795,0.68786,0.68794,231400003.0
2005-08-12 01:54:00,0.68806,0.68823,0.68796,0.68815,98600001.0
2005-08-12 01:55:00,0.68809,0.68822,0.688,0.68822,223500000.0
2005-08-12 01:56:00,0.6879,0.6879,0.68775,0.68775,148099999.0
2005-08-12 01:57:00,0.68774,0.68791,0.68774,0.68791,59899998.0
2005-08-12 01:58:00,0.68792,0.68796,0.68792,0.68795,227700000.0
2005-08-12 01:59:00,0.68793,0.68795,0.68786,0.68787,164600003.0
2005-08-12 02:00:00,0.6879,0.68793,0.68786,0.68789,117800000.0
2005-08-12 02:01:00,0.68795,0.68798,0.6879,0.68795,181899998.0
2005-08-12 02:02:00,0.68792,0.68796,0.6879,0.68791,120100003.0
2005-08-12 02:03:00,0.68785,0.68791,0.68783,0.6879,66500002.0
2005-08-12 02:04:00,0.68794,0.68794,0.68785,0.68791,22600000.0
2005-08-12 02:05:00,0.6879,0.6879,0.68782,0.6879,101100000.0
2005-08-12 02:06:00,0.68787,0.68792,0.68785,0.68785,190899999.0
2005-08-12 02:07:00,0.68792,0.68799,0.68791,0.68792,219000000.0
2005-08-12 02:08:00,0.68791,0.68793,0.68789,0.6879,144400002.0
2005-08-12 02:09:00,0.68799,0.68801,0.68798,0.68798,120400002.0
2005-08-12 02:10:00,0.68793,0.68798,0.68792,0.68792,146499997.0
2005-08-12 02:11:00,0.68793,0.68793,0.68792,0.68792,33600000.0
2005-08-12 02:12:00,0.68789,0.68793,0.68789,0.68793,61700002.0
2005-08-12 02:13:00,0.68797,0.68798,0.68789,0.68795,162300000.0
2005-08-12 02:14:00,0.68792,0.68792,0.68786,0.68788,114899996.0
2005-08-12 02:15:00,0.68787,0.68796,0.68787,0.68795,175399999.0
2005-08-12 02:16:00,0.68796,0.68803,0.68794,0.68795,147300002.0
2005-08-12 02:17:00,0.68804,0.68829,0.68804,0.68807,106099996.0
2005-08-12 02:18:00,0.68792,0.68793,0.68792,0.68793,44000001.0
2005-08-12 02:19:00,0.68797,0.68813,0.68797,0.68813,220600001.0
2005-08-12 02:20:00,0.68807,0.6882,0.68803,0.6882,119200000.0
2005-08-12 02:21:00,0.68826,0.68827,0.68806,0.68814,173100002.0
2005-08-12 02:22:00,0.68814,0.68818,0.68814,0.68818,58499998.0
2005-08-12 02:23:00,0.68817,0.68819,0.68813,0.68815,199800005.0
2005-08-12 02:24:00,0.68813,0.68817,0.68809,0.68817,137100002.0
2005-08-12 02:25:00,0.6882,0.68823,0.68815,0.6882,63900000.0
2005-08-12 02:26:00,0.68815,0.68815,0.68802,0.68803,233799993.0
2005-08-12 02:27:00,0.68803,0.68817,0.68803,0.6881,220200001.0
2005-08-12 02:28:00,0.68816,0.6882,0.68815,0.68815,118200002.0
2005-08-12 02:29:00,0.68818,0.68823,0.68818,0.68818,104300001.0
2005-08-12 02:30:00,0.68812,0.68821,0.68812,0.68821,111799998.0
2005-08-12 02:31:00,0.68817,0.6883,0.68817,0.68825,102300003.0
2005-08-12 02:32:00,0.68824,0.68829,0.6882,0.68825,155500000.0
2005-08-12 02:33:00,0.68825,0.68825,0.68822,0.68825,66900000.0
2005-08-12 02:34:00,0.68824,0.68829,0.68824,0.68829,115700005.0
2005-08-12 02:35:00,0.68818,0.68823,0.68799,0.68823,289799994.0
2005-08-12 02:36:00,0.6882,0.6882,0.68809,0.6881,148400002.0
2005-08-12 02:37:00,0.68807,0.68813,0.68804,0.68813,176400000.0
2005-08-12 02:38:00,0.68813,0.68817,0.68812,0.68815,144499996.0
2005-08-12 02:39:00,0.68815,0.68816,0.68812,0.68815,90900002.0
2005-08-12 02:40:00,0.68819,0.68819,0.68808,0.68812,39000000.0
2005-08-12 02:41:00,0.68804,0.68813,0.68804,0.6881,124600001.0
2005-08-12 02:42:00,0.68804,0.68809,0.68796,0.68809,168799998.0
2005-08-12 02:43:00,0.68808,0.68817,0.68807,0.68817,263600003.0
2005-08-12 02:44:00,0.68813,0.68818,0.68812,0.68812,106399999.0
2005-08-12 02:45:00,0.68805,0.68811,0.68805,0.68811,45400001.0
2005-08-12 02:46:00,0.68842,0.68848,0.68817,0.68832,201199998.0
2005-08-12 02:47:00,0.68817,0.68817,0.68811,0.68813,120000002.0
2005-08-12 02:48:00,0.68814,0.68815,0.68814,0.68814,49499998.0
2005-08-12 02:49:00,0.68815,0.68815,0.68803,0.68803,68399999.0
2005-08-12 02:50:00,0.68798,0.688,0.68796,0.688,110699999.0
2005-08-12 02:51:00,0.68803,0.6881,0.68803,0.68806,134000001.0
2005-08-12 02:52:00,0.68809,0.68811,0.68807,0.68808,196000001.0
2005-08-12 02:53:00,0.68803,0.68806,0.68794,0.68806,74799998.0
2005-08-12 02:54:00,0.68804,0.68811,0.68799,0.68811,179699998.0
2005-08-12 02:55:00,0.68812,0.68812,0.68795,0.68798,110800003.0
2005-08-12 02:56:00,0.688,0.688,0.68794,0.68798,74500001.0
2005-08-12 02:57:00,0.68797,0.68798,0.68797,0.68798,10100000.0
2005-08-12 02:58:00,0.68798,0.688,0.6879,0.688,127999998.0
2005-08-12 02:59:00,0.68798,0.68804,0.68792,0.688,245000000.0
2005-08-12 03:00:00,0.688,0.688,0.68798,0.68798,43899998.0
2005-08-12 03:01:00,0.68795,0.68803,0.68795,0.68802,198399998.0
2005-08-12 03:02:00,0.68801,0.68801,0.68799,0.68799,29600000.0
2005-08-12 03:03:00,0.68792,0.68795,0.6879,0.68792,107700000.0
2005-08-12 03:04:00,0.68793,0.68795,0.6879,0.6879,130200001.0
2005-08-12 03:05:00,0.68793,0.68798,0.6879,0.68793,33800000.0
2005-08-12 03:06:00,0.68795,0.68795,0.68788,0.68795,44400000.0
2005-08-12 03:07:00,0.6879,0.68795,0.6879,0.68795,205600002.0
2005-08-12 03:08:00,0.68791,0.68793,0.6879,0.68793,188800007.0
2005-08-12 03:09:00,0.68793,0.68798,0.6879,0.6879,136200004.0
2005-08-12 03:10:00,0.68798,0.68799,0.68792,0.68795,49600002.0
2005-08-12 03:11:00,0.68789,0.68796,0.68789,0.68794,49900001.0
2005-08-12 03:12:00,0.68802,0.68803,0.68795,0.68795,130599998.0
2005-08-12 03:13:00,0.68795,0.68799,0.68795,0.68797,128400004.0
2005-08-12 03:14:00,0.68797,0.68797,0.68795,0.68795,78299999.0
2005-08-12 03:15:00,0.68798,0.68802,0.68795,0.68795,70000001.0
2005-08-12 03:16:00,0.68802,0.68803,0.68792,0.68792,140500003.0
2005-08-12 03:17:00,0.688,0.6881,0.688,0.68805,111200002.0
2005-08-12 03:18:00,0.68816,0.68818,0.68801,0.68808,183499998.0
2005-08-12 03:19:00,0.68806,0.68814,0.68795,0.68795,65100000.0
2005-08-12 03:20:00,0.68803,0.68803,0.68802,0.68802,59200002.0
2005-08-12 03:21:00,0.68802,0.68802,0.6879,0.68792,111900001.0
2005-08-12 03:22:00,0.68799,0.68816,0.68799,0.68815,151699999.0
2005-08-12 03:23:00,0.68812,0.68814,0.68809,0.68809,68100000.0
2005-08-12 03:24:00,0.68808,0.68815,0.68808,0.68814,100600001.0
2005-08-12 03:25:00,0.68812,0.68812,0.68812,0.68812,4800000.0
2005-08-12 03:26:00,0.68812,0.68824,0.6881,0.68824,161299997.0
2005-08-12 03:27:00,0.68824,0.68826,0.6882,0.68823,112499998.0
2005-08-12 03:28:00,0.68823,0.68831,0.68823,0.68831,12200000.0
2005-08-12 03:29:00,0.68831,0.68831,0.68822,0.68826,67000001.0
2005-08-12 03:30:00,0.68828,0.68828,0.68814,0.68814,157399995.0
2005-08-12 03:31:00,0.6883,0.68843,0.6883,0.68835,151500000.0
2005-08-12 03:32:00,0.68834,0.68836,0.68832,0.68834,113400002.0
2005-08-12 03:33:00,0.68821,0.68831,0.68821,0.68831,11800000.0
2005-08-12 03:34:00,0.68835,0.68835,0.6883,0.68833,223300002.0
2005-08-12 03:35:00,0.68833,0.68835,0.68832,0.68835,73200000.0
2005-08-12 03:36:00,0.68835,0.68835,0.68833,0.68833,54199999.0
2005-08-12 03:37:00,0.68837,0.68838,0.68828,0.68832,61400000.0
2005-08-12 03:38:00,0.68836,0.68839,0.68831,0.68831,111600000.0
2005-08-12 03:39:00,0.68838,0.68841,0.68835,0.68837,104300001.0
2005-08-12 03:40:00,0.68833,0.68838,0.68832,0.68832,125099998.0
2005-08-12 03:41:00,0.68835,0.68835,0.68835,0.68835,50199999.0
2005-08-12 03:42:00,0.68843,0.68846,0.68841,0.68842,136499999.0
2005-08-12 03:43:00,0.68838,0.68838,0.68834,0.68838,203799996.0
2005-08-12 03:44:00,0.68842,0.68842,0.68842,0.68842,17500000.0
2005-08-12 03:45:00,0.68841,0.68845,0.68837,0.68845,100000000.0
2005-08-12 03:46:00,0.6884,0.6884,0.68831,0.68835,121899998.0
2005-08-12 03:47:00,0.68838,0.68843,0.68838,0.68843,27799999.0
2005-08-12 03:48:00,0.6884,0.68845,0.6884,0.68845,31900000.0
2005-08-12 03:49:00,0.68839,0.68839,0.68831,0.68833,171799998.0
2005-08-12 03:50:00,0.68832,0.68841,0.68832,0.68841,102600000.0
2005-08-12 03:51:00,0.68845,0.68848,0.68845,0.68848,5900000.0
2005-08-12 03:52:00,0.68852,0.68852,0.68844,0.68847,142300003.0
2005-08-12 03:53:00,0.68848,0.68848,0.68843,0.68843,27500000.0
2005-08-12 03:54:00,0.68846,0.68846,0.68839,0.6884,154000000.0
2005-08-12 03:55:00,0.68837,0.68842,0.68837,0.68842,75900001.0
2005-08-12 03:56:00,0.68847,0.68847,0.68841,0.68841,76800002.0
2005-08-12 03:57:00,0.68848,0.68848,0.68848,0.68848,28700001.0
2005-08-12 03:58:00,0.68845,0.68853,0.68838,0.68838,203899996.0
2005-08-12 03:59:00,0.68843,0.68848,0.68836,0.68845,166799998.0
2005-08-12 04:00:00,0.68845,0.68851,0.68839,0.68842,130200001.0
2005-08-12 04:01:00,0.68835,0.68843,0.68833,0.68843,113400002.0
2005-08-12 04:02:00,0.68842,0.68842,0.68835,0.68841,203900001.0
2005-08-12 04:03:00,0.68849,0.68849,0.68845,0.68848,54600001.0
2005-08-12 04:04:00,0.68846,0.68846,0.68827,0.68827,138199999.0
2005-08-12 04:05:00,0.68827,0.68827,0.68826,0.68826,17899999.0
2005-08-12 04:06:00,0.68826,0.68828,0.68823,0.68823,46900001.0
2005-08-12 04:07:00,0.68827,0.68828,0.68827,0.68828,32099999.0
2005-08-12 04:08:00,0.68832,0.68832,0.6883,0.6883,20600000.0
2005-08-12 04:09:00,0.68838,0.68842,0.68838,0.68842,54399999.0
2005-08-12 04:10:00,0.68843,0.68843,0.68835,0.68835,35800000.0
2005-08-12 04:11:00,0.68837,0.68846,0.68837,0.68839,221700000.0
2005-08-12 04:12:00,0.68842,0.68843,0.68835,0.68843,149499997.0
2005-08-12 04:13:00,0.68848,0.68851,0.68843,0.68843,159699999.0
2005-08-12 04:14:00,0.68846,0.68846,0.6883,0.68842,163899996.0
2005-08-12 04:15:00,0.68841,0.68844,0.68836,0.68836,50200001.0
2005-08-12 04:16:00,0.68842,0.68855,0.68842,0.68852,142299997.0
2005-08-12 04:17:00,0.68852,0.68852,0.68843,0.68846,102100001.0
2005-08-12 04:18:00,0.68852,0.68853,0.68852,0.68853,85400002.0
2005-08-12 04:19:00,0.68851,0.68852,0.68843,0.68843,127199997.0
2005-08-12 04:20:00,0.68846,0.68855,0.68846,0.68846,77900000.0
2005-08-12 04:21:00,0.68846,0.68852,0.68846,0.68852,22300000.0
2005-08-12 04:22:00,0.68845,0.68847,0.6884,0.6884,162300000.0
2005-08-12 04:23:00,0.68849,0.68849,0.68845,0.68845,66000002.0
2005-08-12 04:24:00,0.68845,0.6885,0.68845,0.6885,35900000.0
2005-08-12 04:25:00,0.68848,0.68848,0.68845,0.68846,64200000.0
2005-08-12 04:26:00,0.68842,0.6885,0.68842,0.68845,196399999.0
2005-08-12 04:27:00,0.68887,0.68887,0.68846,0.68868,173900000.0
2005-08-12 04:28:00,0.68846,0.68848,0.68842,0.68842,81299999.0
2005-08-12 04:29:00,0.68845,0.68846,0.68845,0.68846,17500000.0
2005-08-12 04:30:00,0.6885,0.68862,0.6885,0.6885,117400002.0
2005-08-12 04:31:00,0.68851,0.68856,0.6885,0.6885,190300003.0
2005-08-12 04:32:00,0.6885,0.6885,0.68847,0.68848,74199999.0
2005-08-12 04:33:00,0.68847,0.68854,0.68847,0.68854,46300000.0
2005-08-12 04:34:00,0.68853,0.6886,0.68853,0.68857,117700000.0
2005-08-12 04:35:00,0.6888,0.6888,0.68858,0.68865,140299999.0
2005-08-12 04:36:00,0.68859,0.68859,0.68849,0.68854,38000000.0
2005-08-12 04:37:00,0.68845,0.68852,0.68845,0.6885,87300003.0
2005-08-12 04:38:00,0.68852,0.68857,0.6885,0.68857,62700001.0
2005-08-12 04:39:00,0.68878,0.6888,0.68851,0.68853,317399999.0
2005-08-12 04:40:00,0.68868,0.68877,0.68847,0.68877,176300003.0
2005-08-12 04:41:00,0.68853,0.68853,0.68845,0.68845,77699998.0
2005-08-12 04:42:00,0.68859,0.68873,0.68845,0.68855,201200003.0
2005-08-12 04:43:00,0.68843,0.68852,0.68843,0.68851,127499999.0
2005-08-12 04:44:00,0.6885,0.6888,0.68842,0.68862,176200000.0
2005-08-12 04:45:00,0.6885,0.68856,0.68848,0.68848,178300000.0
2005-08-12 04:46:00,0.68845,0.68857,0.68845,0.68857,71900000.0
2005-08-12 04:47:00,0.68854,0.68854,0.6884,0.68849,119300000.0
2005-08-12 04:48:00,0.68848,0.68848,0.68843,0.68843,126900002.0
2005-08-12 04:49:00,0.68845,0.68855,0.68845,0.68854,94700000.0
2005-08-12 04:50:00,0.68852,0.68852,0.68846,0.68847,180800000.0
2005-08-12 04:51:00,0.68849,0.6885,0.68849,0.6885,43099998.0
2005-08-12 04:52:00,0.68852,0.68888,0.68852,0.68883,164000002.0
2005-08-12 04:53:00,0.68856,0.6886,0.68852,0.68859,55300001.0
2005-08-12 04:54:00,0.68858,0.68891,0.68848,0.6888,117600000.0
2005-08-12 04:55:00,0.68857,0.68862,0.68855,0.68857,133400000.0
2005-08-12 04:56:00,0.68857,0.6886,0.68857,0.6886,47300000.0
2005-08-12 04:57:00,0.68855,0.68859,0.68855,0.68859,66200000.0
2005-08-12 04:58:00,0.68856,0.6886,0.68856,0.68857,44600000.0
2005-08-12 04:59:00,0.68858,0.68858,0.68853,0.68853,65800002.0
2005-08-12 05:00:00,0.6885,0.68851,0.68849,0.68849,99200000.0
2005-08-12 05:01:00,0.68848,0.68851,0.68844,0.68851,196999997.0
2005-08-12 05:02:00,0.68853,0.68853,0.68853,0.68853,9500000.0
2005-08-12 05:03:00,0.68857,0.68857,0.68853,0.68853,114100001.0
2005-08-12 05:04:00,0.68852,0.6886,0.68852,0.6886,54100002.0
2005-08-12 05:05:00,0.68859,0.68866,0.68859,0.68862,253000004.0
2005-08-12 05:06:00,0.68865,0.68865,0.68863,0.68863,19200000.0
2005-08-12 05:07:00,0.68865,0.6887,0.68862,0.68862,117899999.0
2005-08-12 05:08:00,0.68864,0.68868,0.6886,0.6886,89399998.0
2005-08-12 05:09:00,0.6886,0.68865,0.6886,0.68865,97199998.0
2005-08-12 05:10:00,0.68857,0.68858,0.68857,0.68858,70599999.0
2005-08-12 05:11:00,0.68851,0.68896,0.68849,0.68891,118700002.0
2005-08-12 05:12:00,0.68862,0.68866,0.6886,0.68861,87200000.0
2005-08-12 05:13:00,0.68862,0.68868,0.68861,0.68865,164700001.0
2005-08-12 05:14:00,0.68865,0.68865,0.68858,0.68862,108700002.0
2005-08-12 05:15:00,0.68863,0.68863,0.68863,0.68863,37400000.0
2005-08-12 05:16:00,0.68878,0.68898,0.68866,0.68898,246799998.0
2005-08-12 05:17:00,0.68864,0.68864,0.6886,0.6886,126100000.0
2005-08-12 05:18:00,0.68893,0.68899,0.68849,0.68849,173899998.0
2005-08-12 05:19:00,0.6886,0.6886,0.6886,0.6886,46200002.0
2005-08-12 05:20:00,0.68841,0.68887,0.68841,0.68867,92600001.0
2005-08-12 05:21:00,0.68856,0.68859,0.68853,0.68859,156700001.0
2005-08-12 05:22:00,0.68858,0.68858,0.68858,0.68858,3200000.0
2005-08-12 05:23:00,0.6886,0.6886,0.6886,0.6886,8700000.0
2005-08-12 05:24:00,0.68858,0.68866,0.68857,0.68858,96600000.0
2005-08-12 05:25:00,0.6888,0.68882,0.6886,0.68881,257700002.0
2005-08-12 05:26:00,0.68858,0.68863,0.68855,0.68855,161100001.0
2005-08-12 05:27:00,0.68858,0.68858,0.68858,0.68858,8800000.0
2005-08-12 05:28:00,0.68856,0.68861,0.68854,0.68856,128000002.0
2005-08-12 05:29:00,0.68861,0.68864,0.6886,0.68862,111199996.0
2005-08-12 05:30:00,0.68858,0.6886,0.68855,0.68855,88500000.0
2005-08-12 05:31:00,0.68855,0.68857,0.68855,0.68857,10200000.0
2005-08-12 05:32:00,0.68851,0.68894,0.68851,0.68883,142400004.0
2005-08-12 05:33:00,0.68855,0.68863,0.68855,0.6886,130700001.0
2005-08-12 05:34:00,0.68855,0.6886,0.68855,0.68857,100700000.0
2005-08-12 05:35:00,0.68872,0.68881,0.6885,0.68854,105900002.0
2005-08-12 05:36:00,0.68857,0.68857,0.68857,0.68857,7900000.0
2005-08-12 05:37:00,0.68857,0.68858,0.68854,0.68858,192399998.0
2005-08-12 05:38:00,0.68858,0.6886,0.68853,0.68853,182000005.0
2005-08-12 05:39:00,0.68858,0.68858,0.68854,0.68854,55099998.0
2005-08-12 05:40:00,0.68856,0.68856,0.68848,0.68851,88700001.0
2005-08-12 05:41:00,0.6885,0.6885,0.68847,0.6885,116599999.0
2005-08-12 05:42:00,0.68849,0.68851,0.68849,0.68851,38200000.0
2005-08-12 05:43:00,0.68847,0.68847,0.68845,0.68847,162400000.0
2005-08-12 05:44:00,0.68843,0.68843,0.68834,0.68837,78100001.0
2005-08-12 05:45:00,0.68838,0.68844,0.68837,0.68837,106299999.0
2005-08-12 05:46:00,0.68847,0.68848,0.68847,0.68847,94500000.0
2005-08-12 05:47:00,0.68845,0.68853,0.68845,0.6885,184599995.0
2005-08-12 05:48:00,0.6885,0.68851,0.6885,0.68851,63900000.0
2005-08-12 05:49:00,0.68855,0.68858,0.6885,0.6885,168399998.0
2005-08-12 05:50:00,0.68855,0.68857,0.68855,0.68855,13800000.0
2005-08-12 05:51:00,0.68858,0.68858,0.6885,0.68855,111099999.0
2005-08-12 05:52:00,0.68853,0.68855,0.68847,0.68855,186799999.0
2005-08-12 05:53:00,0.68851,0.68851,0.68843,0.68847,131400000.0
2005-08-12 05:54:00,0.68847,0.68853,0.68847,0.6885,122199999.0
2005-08-12 05:55:00,0.6885,0.6885,0.68847,0.68847,98300000.0
2005-08-12 05:56:00,0.68843,0.68849,0.68843,0.68843,95100001.0
2005-08-12 05:57:00,0.68842,0.68849,0.68842,0.68848,112900000.0
2005-08-12 05:58:00,0.6885,0.68853,0.6885,0.68853,39899999.0
2005-08-12 05:59:00,0.68846,0.68846,0.68842,0.68842,52200001.0
2005-08-12 06:00:00,0.68843,0.68845,0.68839,0.68841,134100001.0
2005-08-12 06:01:00,0.68841,0.68841,0.68834,0.68834,75999999.0
2005-08-12 06:02:00,0.6883,0.68837,0.68826,0.68832,177300004.0
2005-08-12 06:03:00,0.68832,0.68876,0.68828,0.68871,166400001.0
2005-08-12 06:04:00,0.68832,0.68835,0.68832,0.68835,39100000.0
2005-08-12 06:05:00,0.68838,0.6884,0.68838,0.6884,32899999.0
2005-08-12 06:06:00,0.68835,0.6884,0.6883,0.6883,69000000.0
2005-08-12 06:07:00,0.6883,0.68834,0.68827,0.6883,132900001.0
2005-08-12 06:08:00,0.68824,0.68827,0.68822,0.68822,71400000.0
2005-08-12 06:09:00,0.68826,0.68829,0.68825,0.68826,144799999.0
2005-08-12 06:10:00,0.68825,0.68825,0.68825,0.68825,49700001.0
2005-08-12 06:11:00,0.68826,0.68831,0.68821,0.68822,121499999.0
2005-08-12 06:12:00,0.68822,0.68834,0.68822,0.68828,100500000.0
2005-08-12 06:13:00,0.68828,0.6883,0.6882,0.6883,234299997.0
2005-08-12 06:14:00,0.6883,0.68837,0.68823,0.6883,132400003.0
2005-08-12 06:15:00,0.68826,0.68829,0.68824,0.68824,106499999.0
2005-08-12 06:16:00,0.68827,0.68836,0.68827,0.68831,173899998.0
2005-08-12 06:17:00,0.68825,0.68833,0.68818,0.68825,166200004.0
2005-08-12 06:18:00,0.68821,0.68825,0.68817,0.6882,146799994.0
2005-08-12 06:19:00,0.68828,0.68828,0.68825,0.68827,24800000.0
2005-08-12 06:20:00,0.68822,0.68825,0.68822,0.68823,180500005.0
2005-08-12 06:21:00,0.68825,0.68825,0.68825,0.68825,19900000.0
2005-08-12 06:22:00,0.68824,0.68824,0.68818,0.68824,114899995.0
2005-08-12 06:23:00,0.68825,0.68827,0.6882,0.68822,159099998.0
2005-08-12 06:24:00,0.68822,0.68828,0.68819,0.68822,104800000.0
2005-08-12 06:25:00,0.68823,0.68829,0.68823,0.68825,88700000.0
2005-08-12 06:26:00,0.68824,0.68827,0.68823,0.68823,155200002.0
2005-08-12 06:27:00,0.68822,0.68825,0.6882,0.6882,64299999.0
2005-08-12 06:28:00,0.68818,0.68821,0.68813,0.6882,144600003.0
2005-08-12 06:29:00,0.68823,0.68824,0.6882,0.68824,141200001.0
2005-08-12 06:30:00,0.68823,0.68856,0.68819,0.68856,176299999.0
2005-08-12 06:31:00,0.68836,0.68856,0.68827,0.68856,173999999.0
2005-08-12 06:32:00,0.68818,0.68818,0.68817,0.68817,21500001.0
2005-08-12 06:33:00,0.6886,0.6886,0.68819,0.68832,236500000.0
2005-08-12 06:34:00,0.68817,0.68821,0.68817,0.68821,21500001.0
2005-08-12 06:35:00,0.68825,0.68825,0.68825,0.68825,5600000.0
2005-08-12 06:36:00,0.68825,0.68825,0.68825,0.68825,24700001.0
2005-08-12 06:37:00,0.68827,0.68828,0.6882,0.68828,121099997.0
2005-08-12 06:38:00,0.68823,0.68825,0.68823,0.68825,26200000.0
2005-08-12 06:39:00,0.68824,0.68824,0.68815,0.68819,108000001.0
2005-08-12 06:40:00,0.68824,0.68824,0.68819,0.68824,85499998.0
2005-08-12 06:41:00,0.68818,0.68818,0.68818,0.68818,56700000.0
2005-08-12 06:42:00,0.68797,0.68849,0.68797,0.68847,119799998.0
2005-08-12 06:43:00,0.6882,0.68829,0.68815,0.68818,122900001.0
2005-08-12 06:44:00,0.6882,0.6882,0.68815,0.68815,81899999.0
2005-08-12 06:45:00,0.68824,0.68826,0.68818,0.68818,228699995.0
2005-08-12 06:46:00,0.68822,0.68822,0.68815,0.68815,242899995.0
2005-08-12 06:47:00,0.68817,0.6882,0.68816,0.68816,58300000.0
2005-08-12 06:48:00,0.68811,0.68811,0.6881,0.6881,109300001.0
2005-08-12 06:49:00,0.68814,0.68816,0.68814,0.68816,12000000.0
2005-08-12 06:50:00,0.68816,0.68819,0.68811,0.68819,106100000.0
2005-08-12 06:51:00,0.68828,0.68851,0.68821,0.68836,181100000.0
2005-08-12 06:52:00,0.68814,0.6882,0.68811,0.6882,101800000.0
2005-08-12 06:53:00,0.68825,0.68825,0.68817,0.68817,55700000.0
2005-08-12 06:54:00,0.68815,0.68822,0.68815,0.68818,59300001.0
2005-08-12 06:55:00,0.68818,0.68827,0.68818,0.68827,181699999.0
2005-08-12 06:56:00,0.68833,0.68842,0.68833,0.68838,225499999.0
2005-08-12 06:57:00,0.68842,0.6885,0.68842,0.6885,53500002.0
2005-08-12 06:58:00,0.68858,0.68862,0.6885,0.68859,217700001.0
2005-08-12 06:59:00,0.68853,0.68859,0.68853,0.68856,184200001.0
2005-08-12 07:00:00,0.68847,0.68847,0.68842,0.68845,128600001.0
2005-08-12 07:01:00,0.68849,0.68852,0.68838,0.68845,78100000.0
2005-08-12 07:02:00,0.68844,0.68844,0.68829,0.68832,192899998.0
2005-08-12 07:03:00,0.68834,0.68848,0.68834,0.68847,95800001.0
2005-08-12 07:04:00,0.68844,0.68849,0.68841,0.68848,89500002.0
2005-08-12 07:05:00,0.68848,0.68848,0.68843,0.68847,36200000.0
2005-08-12 07:06:00,0.68842,0.68842,0.68835,0.68835,66999999.0
2005-08-12 07:07:00,0.68828,0.68828,0.68819,0.68824,92700000.0
2005-08-12 07:08:00,0.68827,0.68832,0.68827,0.68831,33700001.0
2005-08-12 07:09:00,0.68836,0.6884,0.68832,0.6884,170600002.0
2005-08-12 07:10:00,0.68834,0.68834,0.6883,0.68831,203199998.0
2005-08-12 07:11:00,0.68841,0.68876,0.68839,0.68875,64200000.0
2005-08-12 07:12:00,0.68835,0.68835,0.68827,0.68831,62300003.0
2005-08-12 07:13:00,0.68831,0.68833,0.68827,0.68827,139400001.0
2005-08-12 07:14:00,0.6883,0.68831,0.68819,0.68822,145400001.0
2005-08-12 07:15:00,0.68825,0.68825,0.68823,0.68825,141299999.0
2005-08-12 07:16:00,0.68824,0.68824,0.68819,0.68824,72799999.0
2005-08-12 07:17:00,0.68822,0.68822,0.68819,0.68821,74099999.0
2005-08-12 07:18:00,0.68822,0.68822,0.68818,0.68818,84500001.0
2005-08-12 07:19:00,0.68819,0.68825,0.68818,0.68818,97300001.0
2005-08-12 07:20:00,0.68817,0.68818,0.6881,0.6881,190400000.0
2005-08-12 07:21:00,0.68817,0.68819,0.68815,0.68815,73400000.0
2005-08-12 07:22:00,0.6882,0.68829,0.6882,0.68822,91300000.0
2005-08-12 07:23:00,0.68821,0.68821,0.68819,0.68819,59200001.0
2005-08-12 07:24:00,0.6882,0.68826,0.6882,0.68822,170900001.0
2005-08-12 07:25:00,0.68822,0.68826,0.68818,0.68826,123699997.0
2005-08-12 07:26:00,0.68825,0.68825,0.68823,0.68823,69499998.0
2005-08-12 07:27:00,0.68824,0.68824,0.68812,0.68822,64200001.0
2005-08-12 07:28:00,0.68819,0.68823,0.6881,0.68813,123299997.0
2005-08-12 07:29:00,0.68817,0.68817,0.6881,0.68815,98199999.0
2005-08-12 07:30:00,0.68813,0.68815,0.6881,0.68813,129999999.0
2005-08-12 07:31:00,0.68819,0.68819,0.68814,0.68814,132399999.0
2005-08-12 07:32:00,0.68813,0.68815,0.6881,0.68815,75400001.0
2005-08-12 07:33:00,0.68817,0.68819,0.68813,0.68813,90299999.0
2005-08-12 07:34:00,0.6881,0.68815,0.6881,0.68815,278100001.0
2005-08-12 07:35:00,0.68817,0.68825,0.68817,0.68825,147799995.0
2005-08-12 07:36:00,0.68826,0.68826,0.68822,0.68822,11200000.0
2005-08-12 07:37:00,0.6882,0.6882,0.68815,0.6882,199999998.0
2005-08-12 07:38:00,0.68822,0.68825,0.6882,0.68822,118900002.0
2005-08-12 07:39:00,0.68817,0.68823,0.68817,0.68817,154200001.0
2005-08-12 07:40:00,0.6882,0.6882,0.68818,0.6882,146000002.0
2005-08-12 07:41:00,0.6882,0.6882,0.68817,0.6882,132000000.0
2005-08-12 07:42:00,0.68818,0.6882,0.68818,0.68818,25199999.0
2005-08-12 07:43:00,0.68813,0.68817,0.68811,0.68817,242699996.0
2005-08-12 07:44:00,0.68818,0.68819,0.68814,0.68817,130999998.0
2005-08-12 07:45:00,0.68815,0.6882,0.68815,0.68815,121800001.0
2005-08-12 07:46:00,0.68815,0.6882,0.68815,0.68815,103300004.0
2005-08-12 07:47:00,0.68819,0.68819,0.68816,0.68819,112500000.0
2005-08-12 07:48:00,0.68814,0.68821,0.6881,0.6881,180199999.0
2005-08-12 07:49:00,0.68812,0.68813,0.68812,0.68813,22500000.0
2005-08-12 07:50:00,0.68815,0.68815,0.68813,0.68813,98399997.0
2005-08-12 07:51:00,0.68812,0.68825,0.68812,0.6882,165099999.0
2005-08-12 07:52:00,0.68825,0.68825,0.68822,0.68822,50199999.0
2005-08-12 07:53:00,0.68821,0.68821,0.68817,0.68817,35900000.0
2005-08-12 07:54:00,0.68815,0.68824,0.68813,0.68817,209399996.0
2005-08-12 07:55:00,0.6882,0.68822,0.68816,0.6882,126000000.0
2005-08-12 07:56:00,0.68815,0.68822,0.68815,0.68817,102400002.0
2005-08-12 07:57:00,0.68814,0.68818,0.68814,0.68818,56900002.0
2005-08-12 07:58:00,0.68822,0.68824,0.68816,0.68816,145100000.0
2005-08-12 07:59:00,0.68819,0.68826,0.68819,0.68821,100400001.0
2005-08-12 08:00:00,0.68815,0.68821,0.68815,0.68821,194700000.0
2005-08-12 08:01:00,0.68818,0.68822,0.68818,0.68819,42300001.0
2005-08-12 08:02:00,0.68825,0.68826,0.68819,0.68819,116000001.0
2005-08-12 08:03:00,0.68823,0.68823,0.68823,0.68823,28600000.0
2005-08-12 08:04:00,0.68819,0.68822,0.68819,0.68821,69700000.0
2005-08-12 08:05:00,0.68822,0.68827,0.68822,0.68824,38300000.0
2005-08-12 08:06:00,0.68826,0.68827,0.68816,0.68816,99800002.0
2005-08-12 08:07:00,0.68817,0.68817,0.68812,0.68816,133100002.0
2005-08-12 08:08:00,0.68815,0.68817,0.68812,0.68813,133700004.0
2005-08-12 08:09:00,0.68806,0.68809,0.68804,0.68807,183599999.0
2005-08-12 08:10:00,0.6881,0.6881,0.68807,0.6881,215500003.0
2005-08-12 08:11:00,0.68807,0.6881,0.68807,0.68808,136500002.0
2005-08-12 08:12:00,0.68814,0.68814,0.68808,0.6881,142800003.0
2005-08-12 08:13:00,0.68812,0.68815,0.68809,0.68815,157000000.0
2005-08-12 08:14:00,0.68814,0.68814,0.68811,0.68811,55899999.0
2005-08-12 08:15:00,0.68805,0.68807,0.688,0.68802,91600001.0
2005-08-12 08:16:00,0.68808,0.6881,0.68793,0.688,155100000.0
2005-08-12 08:17:00,0.68802,0.68819,0.68802,0.68806,125999999.0
2005-08-12 08:18:00,0.68799,0.68813,0.68799,0.68812,76500001.0
2005-08-12 08:19:00,0.68811,0.68817,0.68811,0.68812,77699998.0
2005-08-12 08:20:00,0.68806,0.6881,0.68802,0.6881,109799998.0
2005-08-12 08:21:00,0.68815,0.68819,0.68807,0.68807,84300002.0
2005-08-12 08:22:00,0.68811,0.68811,0.68806,0.68806,56700001.0
2005-08-12 08:23:00,0.688,0.68811,0.688,0.68805,198599999.0
2005-08-12 08:24:00,0.68807,0.6881,0.68806,0.6881,109000000.0
2005-08-12 08:25:00,0.68803,0.68807,0.68803,0.68803,25500000.0
2005-08-12 08:26:00,0.68804,0.68804,0.68795,0.68801,21500000.0
2005-08-12 08:27:00,0.68797,0.68802,0.68795,0.68797,135000001.0
2005-08-12 08:28:00,0.68801,0.68805,0.68798,0.68798,93400002.0
2005-08-12 08:29:00,0.68796,0.68798,0.68793,0.68794,74899999.0
2005-08-12 08:30:00,0.68797,0.68804,0.68797,0.68804,137200000.0
2005-08-12 08:31:00,0.68802,0.68807,0.688,0.68802,210000003.0
2005-08-12 08:32:00,0.6879,0.68803,0.6879,0.68803,154599998.0
2005-08-12 08:33:00,0.68802,0.68802,0.68797,0.68798,204099995.0
2005-08-12 08:34:00,0.68797,0.688,0.68795,0.688,179299998.0
2005-08-12 08:35:00,0.68801,0.68805,0.68792,0.68792,145399998.0
2005-08-12 08:36:00,0.68792,0.68799,0.68792,0.68797,170300003.0
2005-08-12 08:37:00,0.68802,0.68802,0.68791,0.68797,152000001.0
2005-08-12 08:38:00,0.68791,0.68791,0.68782,0.68787,163600005.0
2005-08-12 08:39:00,0.68785,0.68795,0.68785,0.68793,100500002.0
2005-08-12 08:40:00,0.68784,0.68784,0.68768,0.68768,124700000.0
2005-08-12 08:41:00,0.68765,0.6877,0.68765,0.6877,18400000.0
2005-08-12 08:42:00,0.6877,0.68777,0.68769,0.68775,120700001.0
2005-08-12 08:43:00,0.6877,0.68778,0.6877,0.68775,178100000.0
2005-08-12 08:44:00,0.68775,0.68778,0.68767,0.68778,131100004.0
2005-08-12 08:45:00,0.68769,0.68779,0.68769,0.68774,195200001.0
2005-08-12 08:46:00,0.68786,0.68786,0.6878,0.68785,78600000.0
2005-08-12 08:47:00,0.68784,0.68788,0.68783,0.68786,176899998.0
2005-08-12 08:48:00,0.6879,0.68793,0.6879,0.68793,37099999.0
2005-08-12 08:49:00,0.6879,0.68795,0.68789,0.68795,138800002.0
2005-08-12 08:50:00,0.68785,0.68788,0.68781,0.68785,87800001.0
2005-08-12 08:51:00,0.68785,0.68789,0.68782,0.68782,133199998.0
2005-08-12 08:52:00,0.68782,0.68793,0.68782,0.68793,150200000.0
2005-08-12 08:53:00,0.68786,0.68793,0.68786,0.68793,124299999.0
2005-08-12 08:54:00,0.68797,0.68799,0.68795,0.68796,122800000.0
2005-08-12 08:55:00,0.68791,0.688,0.68789,0.68798,42200001.0
2005-08-12 08:56:00,0.68796,0.68796,0.68786,0.6879,110300002.0
2005-08-12 08:57:00,0.6879,0.68795,0.68786,0.68786,118200000.0
2005-08-12 08:58:00,0.68782,0.68783,0.68778,0.68778,107600002.0
2005-08-12 08:59:00,0.68778,0.68782,0.68778,0.68778,140799998.0
2005-08-12 09:00:00,0.68781,0.68786,0.68781,0.68785,133300001.0
2005-08-12 09:01:00,0.68787,0.68787,0.68766,0.68766,129399998.0
2005-08-12 09:02:00,0.68767,0.6878,0.68767,0.6878,180299994.0
2005-08-12 09:03:00,0.6878,0.68784,0.68776,0.6878,116499999.0
2005-08-12 09:04:00,0.6879,0.688,0.6879,0.68793,91600000.0
2005-08-12 09:05:00,0.68798,0.688,0.68792,0.688,178299998.0
2005-08-12 09:06:00,0.68796,0.68796,0.6879,0.68793,142500000.0
2005-08-12 09:07:00,0.68802,0.68802,0.68797,0.68798,122999999.0
2005-08-12 09:08:00,0.68791,0.68803,0.68786,0.68798,157100000.0
2005-08-12 09:09:00,0.68807,0.68807,0.68802,0.68805,139799998.0
2005-08-12 09:10:00,0.68799,0.68804,0.68797,0.68804,104000002.0
2005-08-12 09:11:00,0.68803,0.68805,0.688,0.68805,218099999.0
2005-08-12 09:12:00,0.68804,0.68811,0.68802,0.68804,77200001.0
2005-08-12 09:13:00,0.68807,0.68813,0.68807,0.68813,166799999.0
2005-08-12 09:14:00,0.68808,0.68814,0.68807,0.68814,83299999.0
2005-08-12 09:15:00,0.68811,0.68817,0.68808,0.68817,63999999.0
2005-08-12 09:16:00,0.68815,0.68821,0.68812,0.68821,185199998.0
2005-08-12 09:17:00,0.68817,0.68825,0.68814,0.68822,136699998.0
2005-08-12 09:18:00,0.68825,0.68826,0.68817,0.6882,83799999.0
2005-08-12 09:19:00,0.68808,0.68813,0.68806,0.68813,108000001.0
2005-08-12 09:20:00,0.68809,0.68809,0.68806,0.68806,52599999.0
2005-08-12 09:21:00,0.68805,0.68811,0.68805,0.68811,256000000.0
2005-08-12 09:22:00,0.6881,0.6881,0.68802,0.68808,167499997.0
2005-08-12 09:23:00,0.6881,0.68814,0.68805,0.68814,142500003.0
2005-08-12 09:24:00,0.68813,0.68813,0.68805,0.68807,194000001.0
2005-08-12 09:25:00,0.68813,0.68813,0.68801,0.68805,165400002.0
2005-08-12 09:26:00,0.68807,0.6881,0.68804,0.68807,140200003.0
2005-08-12 09:27:00,0.68808,0.68808,0.68798,0.68802,211999998.0
2005-08-12 09:28:00,0.68801,0.68803,0.68797,0.68797,81900000.0
2005-08-12 09:29:00,0.68794,0.68797,0.68788,0.68791,181300003.0
2005-08-12 09:30:00,0.68793,0.68797,0.68793,0.68793,135900000.0
2005-08-12 09:31:00,0.6879,0.68795,0.6879,0.68795,82700001.0
2005-08-12 09:32:00,0.68792,0.68796,0.6879,0.68791,41900000.0
2005-08-12 09:33:00,0.68796,0.68803,0.68795,0.68801,168299994.0
2005-08-12 09:34:00,0.68798,0.68798,0.68785,0.68787,32800000.0
2005-08-12 09:35:00,0.68792,0.68792,0.6878,0.68789,175199999.0
2005-08-12 09:36:00,0.68784,0.68794,0.68784,0.68784,96299998.0
2005-08-12 09:37:00,0.68788,0.6879,0.68782,0.68784,69500001.0
2005-08-12 09:38:00,0.68787,0.68787,0.6878,0.68785,63300000.0
2005-08-12 09:39:00,0.68781,0.68781,0.68775,0.6878,113499998.0
2005-08-12 09:40:00,0.68779,0.68783,0.68778,0.68778,93899997.0
2005-08-12 09:41:00,0.68779,0.68785,0.68777,0.68781,173399998.0
2005-08-12 09:42:00,0.68787,0.68787,0.68777,0.68782,167599998.0
2005-08-12 09:43:00,0.68779,0.68786,0.68776,0.68786,99700002.0
2005-08-12 09:44:00,0.68778,0.68779,0.68778,0.68779,43899999.0
2005-08-12 09:45:00,0.68775,0.68778,0.68775,0.68775,105000001.0
2005-08-12 09:46:00,0.68774,0.68774,0.68751,0.68752,67700000.0
2005-08-12 09:47:00,0.68746,0.68749,0.68737,0.68737,242199996.0
2005-08-12 09:48:00,0.68733,0.68752,0.68733,0.68751,252499999.0
2005-08-12 09:49:00,0.68753,0.68762,0.68749,0.68762,201300001.0
2005-08-12 09:50:00,0.68765,0.68765,0.6876,0.68763,132299999.0
2005-08-12 09:51:00,0.68766,0.68773,0.68766,0.68767,148599998.0
2005-08-12 09:52:00,0.6877,0.6877,0.68768,0.68768,43100000.0
2005-08-12 09:53:00,0.68768,0.68771,0.68762,0.68762,227699997.0
2005-08-12 09:54:00,0.68755,0.68765,0.68755,0.68763,113200003.0
2005-08-12 09:55:00,0.68764,0.68764,0.68763,0.68763,48600000.0
2005-08-12 09:56:00,0.68767,0.68775,0.68763,0.68771,154099999.0
2005-08-12 09:57:00,0.68768,0.68768,0.68752,0.68755,161200001.0
2005-08-12 09:58:00,0.68752,0.68752,0.68735,0.68735,102499998.0
2005-08-12 09:59:00,0.68742,0.68748,0.68742,0.68747,112299998.0
2005-08-12 10:00:00,0.68741,0.68742,0.68734,0.68742,38300000.0
2005-08-12 10:01:00,0.68744,0.68751,0.68744,0.6875,88400001.0
2005-08-12 10:02:00,0.68748,0.68748,0.6872,0.68723,85400001.0
2005-08-12 10:03:00,0.68721,0.68722,0.68715,0.6872,161500001.0
2005-08-12 10:04:00,0.68718,0.68725,0.68718,0.68722,146500000.0
2005-08-12 10:05:00,0.68715,0.68735,0.68715,0.68735,90500000.0
2005-08-12 10:06:00,0.68736,0.68736,0.68728,0.68728,149499997.0
2005-08-12 10:07:00,0.68727,0.68734,0.68724,0.68734,172300001.0
2005-08-12 10:08:00,0.68738,0.68744,0.68735,0.68735,108500001.0
2005-08-12 10:09:00,0.68742,0.68745,0.68736,0.68742,154400003.0
2005-08-12 10:10:00,0.68743,0.68743,0.68737,0.68741,125599998.0
2005-08-12 10:11:00,0.6873,0.68736,0.6873,0.68733,107700000.0
2005-08-12 10:12:00,0.68736,0.68737,0.68732,0.68732,146399999.0
2005-08-12 10:13:00,0.68721,0.68731,0.6872,0.68731,147700001.0
2005-08-12 10:14:00,0.68729,0.68732,0.68725,0.68728,98200001.0
2005-08-12 10:15:00,0.68732,0.68735,0.68722,0.68735,103600001.0
2005-08-12 10:16:00,0.68742,0.68744,0.68738,0.68738,109499998.0
2005-08-12 10:17:00,0.68729,0.68729,0.6871,0.6871,171800001.0
2005-08-12 10:18:00,0.68715,0.68721,0.68715,0.68717,64600002.0
2005-08-12 10:19:00,0.68722,0.68722,0.68718,0.68722,183399998.0
2005-08-12 10:20:00,0.6872,0.68724,0.68719,0.6872,157099998.0
2005-08-12 10:21:00,0.68715,0.68715,0.68699,0.68699,110699998.0
2005-08-12 10:22:00,0.68687,0.68709,0.68687,0.68705,159799999.0
2005-08-12 10:23:00,0.68692,0.68696,0.68679,0.68679,191599999.0
2005-08-12 10:24:00,0.68675,0.68696,0.68674,0.68688,115799997.0
2005-08-12 10:25:00,0.68683,0.68683,0.68679,0.68681,65299998.0
2005-08-12 10:26:00,0.68683,0.68687,0.68681,0.68681,221699998.0
2005-08-12 10:27:00,0.68678,0.68678,0.68666,0.68666,159600003.0
2005-08-12 10:28:00,0.68657,0.68669,0.68657,0.68661,373700000.0
2005-08-12 10:29:00,0.68655,0.6867,0.68655,0.68669,256200002.0
2005-08-12 10:30:00,0.68675,0.6868,0.68675,0.6868,44600000.0
2005-08-12 10:31:00,0.68688,0.68688,0.68684,0.68684,12800000.0
2005-08-12 10:32:00,0.68686,0.68695,0.68684,0.68684,179800000.0
2005-08-12 10:33:00,0.68688,0.68688,0.6868,0.68683,153899997.0
2005-08-12 10:34:00,0.68685,0.68686,0.68676,0.68686,143600002.0
2005-08-12 10:35:00,0.68687,0.68687,0.68675,0.68686,118000002.0
2005-08-12 10:36:00,0.68684,0.68684,0.68675,0.68677,184699998.0
2005-08-12 10:37:00,0.68678,0.68681,0.68677,0.68677,74400001.0
2005-08-12 10:38:00,0.68669,0.68669,0.68663,0.68663,72600000.0
2005-08-12 10:39:00,0.68659,0.68659,0.6865,0.68651,40500000.0
2005-08-12 10:40:00,0.68656,0.68665,0.68652,0.6866,139899998.0
2005-08-12 10:41:00,0.68669,0.68675,0.68661,0.68673,209200000.0
2005-08-12 10:42:00,0.68667,0.68671,0.6866,0.6866,239200000.0
2005-08-12 10:43:00,0.68663,0.68663,0.68653,0.68655,210300001.0
2005-08-12 10:44:00,0.68653,0.68659,0.68648,0.68655,116600003.0
2005-08-12 10:45:00,0.68655,0.68655,0.68649,0.68654,216900002.0
2005-08-12 10:46:00,0.68645,0.68653,0.68645,0.68653,177399999.0
2005-08-12 10:47:00,0.68655,0.68659,0.68651,0.68651,104599998.0
2005-08-12 10:48:00,0.68656,0.68666,0.68656,0.6866,75800002.0
2005-08-12 10:49:00,0.68656,0.68659,0.68653,0.68655,115599998.0
2005-08-12 10:50:00,0.68653,0.68661,0.68653,0.68655,83699998.0
2005-08-12 10:51:00,0.68658,0.6866,0.68654,0.68656,106000000.0
2005-08-12 10:52:00,0.68656,0.68658,0.68653,0.68653,178099997.0
2005-08-12 10:53:00,0.68649,0.68658,0.68649,0.68653,166200002.0
2005-08-12 10:54:00,0.68653,0.68653,0.68645,0.68645,62400001.0
2005-08-12 10:55:00,0.68646,0.68652,0.68636,0.68646,157199997.0
2005-08-12 10:56:00,0.68637,0.68646,0.68633,0.68645,92600000.0
2005-08-12 10:57:00,0.68633,0.68641,0.68629,0.68633,259099996.0
2005-08-12 10:58:00,0.68636,0.68636,0.68625,0.68629,172800000.0
2005-08-12 10:59:00,0.6863,0.68648,0.6863,0.68648,246700004.0
2005-08-12 11:00:00,0.6865,0.68655,0.68648,0.68652,160300003.0
2005-08-12 11:01:00,0.68651,0.68651,0.68644,0.68647,89800000.0
2005-08-12 11:02:00,0.68647,0.68647,0.68641,0.68641,47000002.0
2005-08-12 11:03:00,0.68639,0.68639,0.68632,0.68635,156899995.0
2005-08-12 11:04:00,0.68627,0.68641,0.68626,0.68641,157199998.0
2005-08-12 11:05:00,0.68635,0.68635,0.68631,0.68631,49600002.0
2005-08-12 11:06:00,0.68634,0.68642,0.6863,0.68642,154799998.0
2005-08-12 11:07:00,0.68641,0.68645,0.68638,0.68638,70999999.0
2005-08-12 11:08:00,0.68642,0.68642,0.68632,0.68635,126400000.0
2005-08-12 11:09:00,0.68635,0.68637,0.68631,0.68632,138200002.0
2005-08-12 11:10:00,0.68627,0.68633,0.68626,0.68633,86100002.0
2005-08-12 11:11:00,0.68632,0.68634,0.6863,0.68632,70499998.0
2005-08-12 11:12:00,0.68637,0.6864,0.68635,0.68637,169800001.0
2005-08-12 11:13:00,0.68636,0.68638,0.6863,0.68638,138899997.0
2005-08-12 11:14:00,0.68641,0.68641,0.6863,0.68636,118500000.0
2005-08-12 11:15:00,0.68641,0.68641,0.68633,0.68638,104500001.0
2005-08-12 11:16:00,0.68641,0.68641,0.68633,0.6864,241299999.0
2005-08-12 11:17:00,0.68637,0.68642,0.68637,0.68638,140500003.0
2005-08-12 11:18:00,0.68642,0.68651,0.68642,0.68651,108500000.0
2005-08-12 11:19:00,0.68654,0.68667,0.68644,0.68667,238300000.0
2005-08-12 11:20:00,0.68666,0.68675,0.68664,0.68666,196999996.0
2005-08-12 11:21:00,0.68671,0.68673,0.68665,0.68673,167299998.0
2005-08-12 11:22:00,0.68672,0.68672,0.6866,0.68662,133900002.0
2005-08-12 11:23:00,0.68665,0.68665,0.6866,0.6866,237400001.0
2005-08-12 11:24:00,0.68668,0.68671,0.68663,0.68666,97300001.0
2005-08-12 11:25:00,0.6866,0.68662,0.6866,0.68662,45600000.0
2005-08-12 11:26:00,0.68661,0.68664,0.6866,0.68664,84999999.0
2005-08-12 11:27:00,0.68659,0.68664,0.68659,0.68664,34600000.0
2005-08-12 11:28:00,0.68663,0.68669,0.68661,0.68666,179100001.0
2005-08-12 11:29:00,0.68669,0.6867,0.68666,0.6867,169500002.0
2005-08-12 11:30:00,0.68675,0.68675,0.68667,0.68673,255299995.0
2005-08-12 11:31:00,0.68672,0.68678,0.6867,0.6867,137200000.0
2005-08-12 11:32:00,0.68677,0.68682,0.68677,0.68678,218700000.0
2005-08-12 11:33:00,0.68677,0.68685,0.68676,0.68681,120599998.0
2005-08-12 11:34:00,0.68685,0.68689,0.68679,0.68681,103900001.0
2005-08-12 11:35:00,0.68685,0.68685,0.68683,0.68683,142800000.0
2005-08-12 11:36:00,0.68683,0.6869,0.6868,0.6868,219499996.0
2005-08-12 11:37:00,0.68702,0.68708,0.68691,0.68701,155600001.0
2005-08-12 11:38:00,0.68677,0.68681,0.68677,0.68681,84400001.0
2005-08-12 11:39:00,0.68682,0.68682,0.68677,0.68678,92999999.0
2005-08-12 11:40:00,0.68681,0.68681,0.68677,0.68679,61599999.0
2005-08-12 11:41:00,0.68674,0.68678,0.68665,0.68668,170299999.0
2005-08-12 11:42:00,0.68662,0.68671,0.68662,0.68671,44000000.0
2005-08-12 11:43:00,0.68671,0.68679,0.68668,0.68679,73700000.0
2005-08-12 11:44:00,0.68678,0.68678,0.68674,0.68674,140399997.0
2005-08-12 11:45:00,0.68673,0.68678,0.68671,0.68678,322899996.0
2005-08-12 11:46:00,0.68675,0.68678,0.68673,0.68675,98900001.0
2005-08-12 11:47:00,0.68671,0.68674,0.68667,0.6867,233499998.0
2005-08-12 11:48:00,0.6867,0.68676,0.6867,0.68672,64700001.0
2005-08-12 11:49:00,0.68666,0.68673,0.68662,0.68673,132799997.0
2005-08-12 11:50:00,0.68666,0.6867,0.68665,0.6867,123999998.0
2005-08-12 11:51:00,0.68672,0.68674,0.68667,0.68669,177800004.0
2005-08-12 11:52:00,0.68678,0.68684,0.68678,0.68678,150400000.0
2005-08-12 11:53:00,0.68671,0.68681,0.68668,0.6868,212200005.0
2005-08-12 11:54:00,0.68676,0.68687,0.68672,0.68683,115200003.0
2005-08-12 11:55:00,0.68689,0.68695,0.68681,0.68692,127600000.0
2005-08-12 11:56:00,0.68692,0.68698,0.68689,0.68698,94500000.0
2005-08-12 11:57:00,0.68704,0.6871,0.68702,0.6871,234399996.0
2005-08-12 11:58:00,0.68713,0.68719,0.68706,0.68706,185399999.0
2005-08-12 11:59:00,0.68706,0.68712,0.68702,0.68712,125899999.0
2005-08-12 12:00:00,0.68705,0.68713,0.68703,0.68713,252899999.0
2005-08-12 12:01:00,0.687,0.68711,0.687,0.68708,139200001.0
2005-08-12 12:02:00,0.68716,0.68716,0.68703,0.68706,187500002.0
2005-08-12 12:03:00,0.68703,0.68709,0.68694,0.68702,202999994.0
2005-08-12 12:04:00,0.68704,0.68704,0.68703,0.68704,29600001.0
2005-08-12 12:05:00,0.68702,0.68709,0.68702,0.68708,71500000.0
2005-08-12 12:06:00,0.68708,0.68711,0.68708,0.68709,177899997.0
2005-08-12 12:07:00,0.6871,0.6871,0.68705,0.68705,130999998.0
2005-08-12 12:08:00,0.68708,0.68711,0.687,0.68711,138500004.0
2005-08-12 12:09:00,0.68714,0.68716,0.68708,0.68708,204400004.0
2005-08-12 12:10:00,0.68708,0.6871,0.68708,0.6871,39600000.0
2005-08-12 12:11:00,0.68708,0.68713,0.68705,0.68713,195999998.0
2005-08-12 12:12:00,0.68711,0.68711,0.68695,0.68695,54299999.0
2005-08-12 12:13:00,0.6869,0.687,0.6869,0.68697,58999999.0
2005-08-12 12:14:00,0.687,0.68706,0.687,0.68705,109300000.0
2005-08-12 12:15:00,0.68703,0.68703,0.68697,0.68697,35900000.0
2005-08-12 12:16:00,0.68698,0.68701,0.68691,0.68701,153999996.0
2005-08-12 12:17:00,0.68705,0.68709,0.68701,0.68709,163200000.0
2005-08-12 12:18:00,0.68712,0.68713,0.68706,0.68707,168600001.0
2005-08-12 12:19:00,0.68708,0.68708,0.68702,0.68702,74800000.0
2005-08-12 12:20:00,0.68705,0.68705,0.68705,0.68705,24700001.0
2005-08-12 12:21:00,0.68702,0.68711,0.68702,0.6871,207899996.0
2005-08-12 12:22:00,0.68711,0.68711,0.68707,0.68707,70500000.0
2005-08-12 12:23:00,0.68708,0.68713,0.68704,0.68713,174499999.0
2005-08-12 12:24:00,0.68713,0.68718,0.68709,0.68715,226500002.0
2005-08-12 12:25:00,0.68715,0.6872,0.68715,0.68716,186700000.0
2005-08-12 12:26:00,0.68708,0.68708,0.68705,0.68706,76300000.0
2005-08-12 12:27:00,0.68708,0.68708,0.68702,0.68703,269599995.0
2005-08-12 12:28:00,0.68698,0.68701,0.68697,0.68701,119000001.0
2005-08-12 12:29:00,0.68702,0.68709,0.68701,0.68701,222799999.0
2005-08-12 12:30:00,0.68698,0.68702,0.68694,0.68694,162400003.0
2005-08-12 12:31:00,0.68689,0.68689,0.68674,0.68676,157300001.0
2005-08-12 12:32:00,0.68679,0.68685,0.68679,0.6868,221900001.0
2005-08-12 12:33:00,0.68686,0.68689,0.68686,0.68689,36100000.0
2005-08-12 12:34:00,0.68693,0.68702,0.68691,0.68691,227100005.0
2005-08-12 12:35:00,0.68688,0.6869,0.68684,0.6869,131100000.0
2005-08-12 12:36:00,0.68688,0.68688,0.68687,0.68687,54199998.0
2005-08-12 12:37:00,0.68695,0.68695,0.68687,0.68692,153700002.0
2005-08-12 12:38:00,0.68687,0.68691,0.68686,0.68687,106100001.0
2005-08-12 12:39:00,0.68694,0.68701,0.68687,0.68701,64099999.0
2005-08-12 12:40:00,0.68696,0.68698,0.68694,0.68698,84500001.0
2005-08-12 12:41:00,0.68691,0.68696,0.68689,0.68689,64400002.0
2005-08-12 12:42:00,0.68678,0.68683,0.68673,0.68683,228800002.0
2005-08-12 12:43:00,0.6868,0.6868,0.68672,0.68678,129899997.0
2005-08-12 12:44:00,0.68674,0.68677,0.68669,0.68677,107100002.0
2005-08-12 12:45:00,0.68678,0.68678,0.68674,0.68674,158600002.0
2005-08-12 12:46:00,0.68674,0.68676,0.68652,0.68652,72600000.0
2005-08-12 12:47:00,0.68652,0.68659,0.68652,0.68659,120200001.0
2005-08-12 12:48:00,0.68662,0.68667,0.68658,0.68663,218700001.0
2005-08-12 12:49:00,0.6866,0.68665,0.68647,0.68647,89899999.0
2005-08-12 12:50:00,0.68647,0.68653,0.68632,0.68632,207600001.0
2005-08-12 12:51:00,0.68635,0.68644,0.68635,0.6864,212100003.0
2005-08-12 12:52:00,0.68643,0.68643,0.68642,0.68642,70200001.0
2005-08-12 12:53:00,0.68651,0.68651,0.68642,0.68647,169500003.0
2005-08-12 12:54:00,0.68642,0.68653,0.68642,0.68653,49700000.0
2005-08-12 12:55:00,0.68653,0.68655,0.68646,0.68655,117400001.0
2005-08-12 12:56:00,0.68657,0.68659,0.68652,0.68652,115700003.0
2005-08-12 12:57:00,0.68658,0.68658,0.6865,0.68651,21200000.0
2005-08-12 12:58:00,0.68652,0.68655,0.6865,0.6865,160600000.0
2005-08-12 12:59:00,0.6865,0.6866,0.6865,0.68655,218000002.0
2005-08-12 13:00:00,0.6866,0.68668,0.6866,0.68665,84600002.0
2005-08-12 13:01:00,0.68668,0.68668,0.68659,0.68665,208299998.0
2005-08-12 13:02:00,0.68674,0.68686,0.68674,0.68686,41500001.0
2005-08-12 13:03:00,0.68693,0.68705,0.68689,0.68693,129299996.0
2005-08-12 13:04:00,0.68681,0.68681,0.68667,0.68668,131899999.0
2005-08-12 13:05:00,0.68682,0.68685,0.68682,0.68685,57400000.0
2005-08-12 13:06:00,0.687,0.68707,0.68693,0.68703,168500000.0
2005-08-12 13:07:00,0.68702,0.68709,0.68699,0.687,180399999.0
2005-08-12 13:08:00,0.68702,0.68705,0.687,0.68705,98900003.0
2005-08-12 13:09:00,0.68712,0.68726,0.68712,0.68724,202299999.0
2005-08-12 13:10:00,0.68713,0.68713,0.68704,0.68713,172699997.0
2005-08-12 13:11:00,0.68718,0.6872,0.68703,0.68703,137999998.0
2005-08-12 13:12:00,0.68703,0.68703,0.68702,0.68702,38200000.0
2005-08-12 13:13:00,0.68705,0.68707,0.68702,0.68707,197600001.0
2005-08-12 13:14:00,0.68708,0.68713,0.68704,0.68705,99900000.0
2005-08-12 13:15:00,0.68711,0.68714,0.68706,0.68709,66099999.0
2005-08-12 13:16:00,0.68711,0.68716,0.68711,0.68713,178699995.0
2005-08-12 13:17:00,0.6872,0.68721,0.68714,0.68717,185900002.0
2005-08-12 13:18:00,0.6871,0.68717,0.6871,0.68713,113499997.0
2005-08-12 13:19:00,0.68709,0.68711,0.68707,0.68711,93300001.0
2005-08-12 13:20:00,0.68709,0.68718,0.68709,0.68711,224100000.0
2005-08-12 13:21:00,0.6871,0.68712,0.6871,0.68712,24800001.0
2005-08-12 13:22:00,0.68707,0.68712,0.68703,0.68703,213800001.0
2005-08-12 13:23:00,0.68699,0.687,0.68691,0.687,91899997.0
2005-08-12 13:24:00,0.68699,0.68701,0.68696,0.68701,30600000.0
2005-08-12 13:25:00,0.687,0.687,0.68695,0.68695,152000001.0
2005-08-12 13:26:00,0.68699,0.68702,0.68693,0.68701,92200001.0
2005-08-12 13:27:00,0.68698,0.68702,0.68692,0.68697,140900001.0
2005-08-12 13:28:00,0.687,0.68705,0.687,0.68704,121100004.0
2005-08-12 13:29:00,0.68703,0.68703,0.6869,0.68692,163900002.0
2005-08-12 13:30:00,0.68693,0.68693,0.68687,0.68692,174900002.0
2005-08-12 13:31:00,0.68691,0.68692,0.68684,0.68685,146099998.0
2005-08-12 13:32:00,0.68685,0.68685,0.6868,0.68683,39900001.0
2005-08-12 13:33:00,0.68684,0.6869,0.68684,0.6869,104499998.0
2005-08-12 13:34:00,0.68693,0.68693,0.68687,0.68692,56900001.0
2005-08-12 13:35:00,0.68688,0.6869,0.68683,0.68683,64399999.0
2005-08-12 13:36:00,0.68686,0.68686,0.68676,0.6868,129600002.0
2005-08-12 13:37:00,0.687,0.68719,0.68686,0.68701,122000001.0
2005-08-12 13:38:00,0.68678,0.68682,0.68677,0.68677,59600000.0
2005-08-12 13:39:00,0.68677,0.68682,0.68676,0.68681,216300003.0
2005-08-12 13:40:00,0.68686,0.68686,0.68676,0.68685,88900001.0
2005-08-12 13:41:00,0.68683,0.68683,0.6868,0.6868,60900001.0
2005-08-12 13:42:00,0.68684,0.68684,0.68676,0.68681,124599996.0
2005-08-12 13:43:00,0.68678,0.68684,0.68674,0.68674,120000000.0
2005-08-12 13:44:00,0.68675,0.68677,0.68672,0.68673,52500001.0
2005-08-12 13:45:00,0.68673,0.68676,0.68663,0.68663,149200002.0
2005-08-12 13:46:00,0.68667,0.68668,0.68664,0.68666,80600001.0
2005-08-12 13:47:00,0.68672,0.68674,0.68665,0.6867,176099997.0
2005-08-12 13:48:00,0.68667,0.68667,0.68653,0.68654,82100002.0
2005-08-12 13:49:00,0.68657,0.68662,0.68653,0.68658,45700001.0
2005-08-12 13:50:00,0.68656,0.6867,0.68656,0.6866,113000002.0
2005-08-12 13:51:00,0.68656,0.68663,0.6865,0.68663,275200000.0
2005-08-12 13:52:00,0.68661,0.68661,0.68653,0.68653,249099994.0
2005-08-12 13:53:00,0.68661,0.68661,0.68646,0.6865,178900000.0
2005-08-12 13:54:00,0.68651,0.68656,0.68649,0.6865,232099999.0
2005-08-12 13:55:00,0.68652,0.68652,0.68651,0.68651,77500000.0
2005-08-12 13:56:00,0.68652,0.6866,0.68652,0.68652,198999999.0
2005-08-12 13:57:00,0.68643,0.68647,0.68643,0.68645,153199997.0
2005-08-12 13:58:00,0.68648,0.6865,0.68645,0.68646,113800000.0
2005-08-12 13:59:00,0.68645,0.68651,0.68645,0.68648,139800001.0
2005-08-12 14:00:00,0.68644,0.68651,0.68644,0.68646,122999998.0
2005-08-12 14:01:00,0.68647,0.68647,0.68638,0.68638,160300001.0
2005-08-12 14:02:00,0.68636,0.68643,0.68631,0.6864,90399998.0
2005-08-12 14:03:00,0.68645,0.68645,0.6864,0.6864,1300000.0
2005-08-12 14:04:00,0.68648,0.68656,0.68648,0.68655,62400001.0
2005-08-12 14:05:00,0.68652,0.68657,0.68645,0.68645,274899996.0
2005-08-12 14:06:00,0.68646,0.68646,0.68639,0.68644,203400000.0
2005-08-12 14:07:00,0.68641,0.68647,0.68635,0.68637,244000000.0
2005-08-12 14:08:00,0.68636,0.68642,0.68631,0.68642,98200000.0
2005-08-12 14:09:00,0.68645,0.68645,0.68645,0.68645,9500000.0
2005-08-12 14:10:00,0.68649,0.68649,0.68639,0.68645,293799994.0
2005-08-12 14:11:00,0.68642,0.6865,0.68642,0.6865,51099998.0
2005-08-12 14:12:00,0.68651,0.68655,0.68649,0.68653,104599997.0
2005-08-12 14:13:00,0.68655,0.68659,0.68652,0.68659,164000001.0
2005-08-12 14:14:00,0.68658,0.6866,0.68652,0.68659,132900000.0
2005-08-12 14:15:00,0.68664,0.68666,0.68657,0.68657,295600004.0
2005-08-12 14:16:00,0.68664,0.68664,0.68654,0.68654,179199995.0
2005-08-12 14:17:00,0.6865,0.68654,0.68647,0.68654,89199996.0
2005-08-12 14:18:00,0.68658,0.68659,0.68651,0.68659,113800002.0
2005-08-12 14:19:00,0.68661,0.68661,0.68651,0.68653,217600003.0
2005-08-12 14:20:00,0.68652,0.68652,0.68644,0.6865,100699998.0
2005-08-12 14:21:00,0.68649,0.68651,0.68643,0.6865,73000000.0
2005-08-12 14:22:00,0.68648,0.68654,0.68639,0.68645,204999999.0
2005-08-12 14:23:00,0.68647,0.6865,0.68647,0.68647,135700000.0
2005-08-12 14:24:00,0.68644,0.68644,0.68629,0.68629,133700002.0
2005-08-12 14:25:00,0.68634,0.68634,0.68627,0.6863,126800000.0
2005-08-12 14:26:00,0.6863,0.68639,0.6863,0.68639,129600005.0
2005-08-12 14:27:00,0.68641,0.68642,0.68633,0.68642,124500000.0
2005-08-12 14:28:00,0.68642,0.68649,0.6864,0.68644,182700001.0
2005-08-12 14:29:00,0.68634,0.68634,0.6862,0.6862,118099999.0
2005-08-12 14:30:00,0.68635,0.68644,0.68616,0.68627,139399998.0
2005-08-12 14:31:00,0.68627,0.68643,0.68627,0.68638,178600001.0
2005-08-12 14:32:00,0.68626,0.68626,0.68619,0.68619,21400000.0
2005-08-12 14:33:00,0.68607,0.68623,0.68605,0.68614,132699999.0
2005-08-12 14:34:00,0.6861,0.68621,0.6861,0.68621,74500000.0
2005-08-12 14:35:00,0.68628,0.68628,0.68618,0.68618,116500001.0
2005-08-12 14:36:00,0.68622,0.68622,0.68609,0.6862,151599998.0
2005-08-12 14:37:00,0.68627,0.68627,0.68619,0.6862,156399998.0
2005-08-12 14:38:00,0.68625,0.68627,0.68612,0.68612,207000003.0
2005-08-12 14:39:00,0.68612,0.68618,0.68609,0.68615,205500000.0
2005-08-12 14:40:00,0.68619,0.68625,0.6861,0.6862,153399998.0
2005-08-12 14:41:00,0.68619,0.68624,0.68616,0.6862,229400000.0
2005-08-12 14:42:00,0.6862,0.6862,0.6861,0.68617,244999999.0
2005-08-12 14:43:00,0.68619,0.68619,0.68608,0.68617,74899999.0
2005-08-12 14:44:00,0.68612,0.68615,0.68609,0.68609,129000003.0
2005-08-12 14:45:00,0.68614,0.68616,0.68608,0.68608,102599998.0
2005-08-12 14:46:00,0.68607,0.6861,0.6859,0.68601,98100000.0
2005-08-12 14:47:00,0.68577,0.68585,0.68564,0.68564,201999998.0
2005-08-12 14:48:00,0.68562,0.68564,0.68554,0.68556,159900005.0
2005-08-12 14:49:00,0.68559,0.68559,0.68544,0.68553,212199998.0
2005-08-12 14:50:00,0.68554,0.68565,0.68553,0.68565,37500000.0
2005-08-12 14:51:00,0.6856,0.68568,0.68555,0.68565,139099999.0
2005-08-12 14:52:00,0.6856,0.6856,0.6855,0.68552,166700002.0
2005-08-12 14:53:00,0.68554,0.6857,0.68554,0.68568,244800002.0
2005-08-12 14:54:00,0.68562,0.68562,0.68549,0.68549,43800000.0
2005-08-12 14:55:00,0.68546,0.68546,0.6853,0.68537,162500000.0
2005-08-12 14:56:00,0.68542,0.68546,0.68534,0.6854,210399999.0
2005-08-12 14:57:00,0.68537,0.68552,0.68537,0.68552,84999999.0
2005-08-12 14:58:00,0.68554,0.68563,0.68553,0.6856,203200005.0
2005-08-12 14:59:00,0.68555,0.68557,0.68544,0.68547,153000003.0
2005-08-12 15:00:00,0.68543,0.68556,0.68538,0.68549,131099998.0
2005-08-12 15:01:00,0.68542,0.68554,0.68541,0.68554,36700000.0
2005-08-12 15:02:00,0.68556,0.68558,0.68553,0.68553,96999999.0
2005-08-12 15:03:00,0.68542,0.68542,0.68521,0.68524,156399999.0
2005-08-12 15:04:00,0.68533,0.6855,0.68527,0.68542,139999998.0
2005-08-12 15:05:00,0.68536,0.68536,0.68519,0.68528,97399998.0
2005-08-12 15:06:00,0.68525,0.6854,0.6852,0.68536,132700001.0
2005-08-12 15:07:00,0.68536,0.68541,0.68528,0.6854,210700001.0
2005-08-12 15:08:00,0.68539,0.68541,0.6853,0.6853,236499994.0
2005-08-12 15:09:00,0.68531,0.68536,0.68528,0.68528,46800000.0
2005-08-12 15:10:00,0.6853,0.68532,0.68529,0.68532,84800000.0
2005-08-12 15:11:00,0.6854,0.6854,0.68528,0.68538,178100002.0
2005-08-12 15:12:00,0.68542,0.68542,0.68537,0.68538,31900000.0
2005-08-12 15:13:00,0.68531,0.68531,0.68501,0.68502,198000002.0
2005-08-12 15:14:00,0.68507,0.68514,0.68504,0.68506,74100001.0
2005-08-12 15:15:00,0.68504,0.68504,0.68499,0.68503,113899999.0
2005-08-12 15:16:00,0.68508,0.68526,0.68508,0.68522,148000001.0
2005-08-12 15:17:00,0.68523,0.68523,0.68516,0.68522,113799997.0
2005-08-12 15:18:00,0.68517,0.68522,0.68514,0.68522,107300001.0
2005-08-12 15:19:00,0.68521,0.68532,0.68521,0.68532,224899996.0
2005-08-12 15:20:00,0.6853,0.6853,0.68518,0.68518,92299999.0
2005-08-12 15:21:00,0.68511,0.68511,0.68509,0.68509,27900000.0
2005-08-12 15:22:00,0.68505,0.68516,0.68505,0.6851,161200000.0
2005-08-12 15:23:00,0.68504,0.68512,0.68504,0.68512,131400000.0
2005-08-12 15:24:00,0.68515,0.68528,0.68515,0.68528,71900000.0
2005-08-12 15:25:00,0.68535,0.68535,0.68527,0.68531,100599998.0
2005-08-12 15:26:00,0.68537,0.68537,0.68526,0.6853,142000000.0
2005-08-12 15:27:00,0.68524,0.68535,0.68518,0.68534,92900000.0
2005-08-12 15:28:00,0.68537,0.68549,0.6853,0.68549,210100002.0
2005-08-12 15:29:00,0.6854,0.68553,0.68539,0.68542,187700004.0
2005-08-12 15:30:00,0.68541,0.68544,0.68537,0.68544,122700000.0
2005-08-12 15:31:00,0.68545,0.68545,0.68534,0.68534,86800002.0
2005-08-12 15:32:00,0.68527,0.68527,0.68519,0.68525,156200002.0
2005-08-12 15:33:00,0.68518,0.68521,0.68512,0.68517,142100000.0
2005-08-12 15:34:00,0.68523,0.68531,0.68511,0.6852,262599999.0
2005-08-12 15:35:00,0.68523,0.68523,0.68494,0.68494,123499999.0
2005-08-12 15:36:00,0.68485,0.68495,0.68474,0.68474,167899998.0
2005-08-12 15:37:00,0.68463,0.68468,0.68451,0.68464,149100001.0
2005-08-12 15:38:00,0.68467,0.68469,0.68447,0.68456,145899999.0
2005-08-12 15:39:00,0.68471,0.68478,0.68471,0.68478,127000000.0
2005-08-12 15:40:00,0.68485,0.68487,0.68477,0.68487,284800000.0
2005-08-12 15:41:00,0.68484,0.68489,0.68482,0.68484,259699997.0
2005-08-12 15:42:00,0.6849,0.685,0.68489,0.685,110500001.0
2005-08-12 15:43:00,0.68494,0.685,0.68489,0.68498,271499997.0
2005-08-12 15:44:00,0.68502,0.68519,0.68502,0.68518,158599998.0
2005-08-12 15:45:00,0.68521,0.68522,0.68514,0.68518,155800001.0
2005-08-12 15:46:00,0.68522,0.68524,0.68508,0.68512,94599999.0
2005-08-12 15:47:00,0.68507,0.68515,0.68505,0.68506,180099996.0
2005-08-12 15:48:00,0.68508,0.68512,0.68504,0.68504,112900003.0
2005-08-12 15:49:00,0.68509,0.68522,0.68507,0.68507,107800002.0
2005-08-12 15:50:00,0.68507,0.68515,0.68506,0.68506,125100000.0
2005-08-12 15:51:00,0.68497,0.68497,0.68491,0.68493,168800001.0
2005-08-12 15:52:00,0.6849,0.6849,0.6848,0.6848,57600000.0
2005-08-12 15:53:00,0.68478,0.68485,0.68478,0.68484,143600002.0
2005-08-12 15:54:00,0.68483,0.68483,0.68474,0.68477,109600001.0
2005-08-12 15:55:00,0.68479,0.68479,0.68476,0.68478,140200001.0
2005-08-12 15:56:00,0.68482,0.68485,0.68481,0.68485,22600000.0
2005-08-12 15:57:00,0.68488,0.68494,0.68482,0.6849,275300002.0
2005-08-12 15:58:00,0.68499,0.6851,0.68499,0.6851,78900001.0
2005-08-12 15:59:00,0.68517,0.68517,0.68502,0.68502,132800001.0
2005-08-12 16:00:00,0.685,0.68506,0.68488,0.68493,243599999.0
2005-08-12 16:01:00,0.68497,0.685,0.68497,0.685,93200000.0
2005-08-12 16:02:00,0.68501,0.68501,0.68493,0.68493,166499999.0
2005-08-12 16:03:00,0.68498,0.68511,0.68498,0.68511,108500000.0
2005-08-12 16:04:00,0.68516,0.68516,0.68502,0.6851,96400000.0
2005-08-12 16:05:00,0.6851,0.68519,0.6851,0.68519,195799999.0
2005-08-12 16:06:00,0.68521,0.68521,0.68517,0.68518,17600000.0
2005-08-12 16:07:00,0.68514,0.68525,0.68514,0.68525,141999998.0
2005-08-12 16:08:00,0.68524,0.68527,0.68517,0.68521,103800002.0
2005-08-12 16:09:00,0.68519,0.68528,0.68517,0.68522,217800002.0
2005-08-12 16:10:00,0.6852,0.68525,0.68518,0.68523,190799996.0
2005-08-12 16:11:00,0.68522,0.68522,0.68514,0.6852,123800004.0
2005-08-12 16:12:00,0.68517,0.68522,0.68517,0.68518,169300001.0
2005-08-12 16:13:00,0.68518,0.68519,0.68515,0.68519,137400002.0
2005-08-12 16:14:00,0.68518,0.68518,0.68512,0.68517,137299996.0
2005-08-12 16:15:00,0.6852,0.68523,0.68518,0.68519,115299998.0
2005-08-12 16:16:00,0.68518,0.68524,0.68518,0.68521,160700002.0
2005-08-12 16:17:00,0.68512,0.68518,0.68512,0.68518,32799999.0
2005-08-12 16:18:00,0.68519,0.68519,0.68515,0.68519,168400001.0
2005-08-12 16:19:00,0.6852,0.68527,0.68518,0.68527,174900000.0
2005-08-12 16:20:00,0.68525,0.68525,0.68523,0.68525,166999999.0
2005-08-12 16:21:00,0.68526,0.68528,0.68518,0.6852,73100001.0
2005-08-12 16:22:00,0.68526,0.68526,0.68515,0.6852,234400000.0
2005-08-12 16:23:00,0.68523,0.68523,0.68517,0.68517,116600001.0
2005-08-12 16:24:00,0.68513,0.68515,0.68507,0.6851,206800001.0
2005-08-12 16:25:00,0.68502,0.68508,0.68502,0.68508,93900002.0
2005-08-12 16:26:00,0.68501,0.68507,0.685,0.68505,224199994.0
2005-08-12 16:27:00,0.68503,0.68504,0.68479,0.68479,219099996.0
2005-08-12 16:28:00,0.68479,0.68485,0.68479,0.68484,63599999.0
2005-08-12 16:29:00,0.68485,0.68485,0.68478,0.6848,64100000.0
2005-08-12 16:30:00,0.6848,0.6848,0.68471,0.68472,114600002.0
2005-08-12 16:31:00,0.68477,0.6848,0.68469,0.68477,107400001.0
2005-08-12 16:32:00,0.68477,0.68484,0.68475,0.6848,206800006.0
2005-08-12 16:33:00,0.68479,0.68481,0.68479,0.68481,50299998.0
2005-08-12 16:34:00,0.68482,0.68486,0.68477,0.68479,173400004.0
2005-08-12 16:35:00,0.68482,0.68483,0.68477,0.68479,114399998.0
2005-08-12 16:36:00,0.68475,0.68484,0.68475,0.6848,152299999.0
2005-08-12 16:37:00,0.68484,0.68491,0.68484,0.68484,63400001.0
2005-08-12 16:38:00,0.68493,0.68493,0.68485,0.68487,190600001.0
2005-08-12 16:39:00,0.68495,0.68495,0.68485,0.6849,196699999.0
2005-08-12 16:40:00,0.68487,0.68492,0.68487,0.68492,128300000.0
2005-08-12 16:41:00,0.6849,0.68495,0.6849,0.68495,172500002.0
2005-08-12 16:42:00,0.6849,0.68496,0.6849,0.68495,118599999.0
2005-08-12 16:43:00,0.68485,0.68493,0.68485,0.68493,111300003.0
2005-08-12 16:44:00,0.68488,0.68495,0.68488,0.68495,192399999.0
2005-08-12 16:45:00,0.68487,0.68487,0.6848,0.6848,70300001.0
2005-08-12 16:46:00,0.68479,0.68481,0.68471,0.68475,254599998.0
2005-08-12 16:47:00,0.68484,0.68488,0.68483,0.68483,84600002.0
2005-08-12 16:48:00,0.68488,0.68498,0.68488,0.68495,130900001.0
2005-08-12 16:49:00,0.68497,0.68507,0.68497,0.68502,170800001.0
2005-08-12 16:50:00,0.68513,0.68524,0.68513,0.68517,107699998.0
2005-08-12 16:51:00,0.68519,0.68524,0.68519,0.68519,98700000.0
2005-08-12 16:52:00,0.68518,0.68523,0.68511,0.68521,204200000.0
2005-08-12 16:53:00,0.68524,0.68524,0.68518,0.6852,208300002.0
2005-08-12 16:54:00,0.6852,0.68526,0.6852,0.68521,185300002.0
2005-08-12 16:55:00,0.68524,0.68524,0.68518,0.68524,153300003.0
2005-08-12 16:56:00,0.68522,0.68531,0.68522,0.6853,105100002.0
2005-08-12 16:57:00,0.68535,0.68538,0.68529,0.68529,147199998.0
2005-08-12 16:58:00,0.68521,0.68521,0.68517,0.68517,142200003.0
2005-08-12 16:59:00,0.68507,0.68507,0.68492,0.68496,156000002.0
2005-08-12 17:00:00,0.68485,0.68489,0.68483,0.68486,78800001.0
2005-08-12 17:01:00,0.68492,0.68497,0.68484,0.68495,195299998.0
2005-08-12 17:02:00,0.68495,0.68503,0.68492,0.68503,178899998.0
2005-08-12 17:03:00,0.68507,0.68507,0.68497,0.68497,221100001.0
2005-08-12 17:04:00,0.68499,0.68505,0.68495,0.68501,166400003.0
2005-08-12 17:05:00,0.685,0.68507,0.68497,0.68498,123900002.0
2005-08-12 17:06:00,0.68496,0.68509,0.68496,0.68505,102899999.0
2005-08-12 17:07:00,0.68503,0.68508,0.68503,0.68506,184800002.0
2005-08-12 17:08:00,0.68505,0.68508,0.68496,0.685,115000001.0
2005-08-12 17:09:00,0.68502,0.68509,0.68495,0.68495,119699999.0
2005-08-12 17:10:00,0.68501,0.68504,0.68495,0.68503,74900001.0
2005-08-12 17:11:00,0.68499,0.68502,0.68496,0.685,220199995.0
2005-08-12 17:12:00,0.68495,0.68495,0.68489,0.6849,105299998.0
2005-08-12 17:13:00,0.68489,0.68496,0.68478,0.68496,148000004.0
2005-08-12 17:14:00,0.68498,0.68505,0.68488,0.68505,148499999.0
2005-08-12 17:15:00,0.68509,0.68509,0.68501,0.68503,113599998.0
2005-08-12 17:16:00,0.68507,0.68515,0.68506,0.68507,155399994.0
2005-08-12 17:17:00,0.68502,0.68511,0.68502,0.68507,93200000.0
2005-08-12 17:18:00,0.68504,0.68512,0.68502,0.6851,124600000.0
2005-08-12 17:19:00,0.68512,0.68517,0.68506,0.68506,131399998.0
2005-08-12 17:20:00,0.68505,0.68505,0.68488,0.68488,132500001.0
2005-08-12 17:21:00,0.68492,0.68497,0.6849,0.6849,126000000.0
2005-08-12 17:22:00,0.68492,0.68495,0.68491,0.68493,193500002.0
2005-08-12 17:23:00,0.68492,0.68493,0.68488,0.68489,130199999.0
2005-08-12 17:24:00,0.68496,0.68502,0.68493,0.68498,126500001.0
2005-08-12 17:25:00,0.68495,0.68515,0.68495,0.68515,121200000.0
2005-08-12 17:26:00,0.68518,0.68522,0.68518,0.68521,25000000.0
2005-08-12 17:27:00,0.68521,0.68524,0.68517,0.68517,132500000.0
2005-08-12 17:28:00,0.68521,0.68521,0.68506,0.68515,204799999.0
2005-08-12 17:29:00,0.68513,0.68513,0.68502,0.68502,46200000.0
2005-08-12 17:30:00,0.68499,0.68499,0.68493,0.68497,143700000.0
2005-08-12 17:31:00,0.68498,0.68498,0.68495,0.68495,62499998.0
2005-08-12 17:32:00,0.68494,0.68495,0.6849,0.6849,68299998.0
2005-08-12 17:33:00,0.68495,0.68495,0.6849,0.6849,25200000.0
2005-08-12 17:34:00,0.68489,0.68489,0.68477,0.68477,123300000.0
2005-08-12 17:35:00,0.68479,0.68479,0.68473,0.68475,113900002.0
2005-08-12 17:36:00,0.68477,0.68479,0.68473,0.68473,114700002.0
2005-08-12 17:37:00,0.68474,0.68479,0.68474,0.68477,169400000.0
2005-08-12 17:38:00,0.68476,0.68482,0.68475,0.68475,108900002.0
2005-08-12 17:39:00,0.68477,0.68479,0.68474,0.68476,171600004.0
2005-08-12 17:40:00,0.68472,0.68479,0.68472,0.68479,155800001.0
2005-08-12 17:41:00,0.68478,0.68478,0.68469,0.68478,95600000.0
2005-08-12 17:42:00,0.68471,0.68477,0.6847,0.6847,37500000.0
2005-08-12 17:43:00,0.68478,0.68481,0.68474,0.68474,127099999.0
2005-08-12 17:44:00,0.68471,0.68476,0.68469,0.68476,106400000.0
2005-08-12 17:45:00,0.68474,0.68474,0.68465,0.68465,137199996.0
2005-08-12 17:46:00,0.68464,0.68472,0.68462,0.68471,134099999.0
2005-08-12 17:47:00,0.68468,0.68468,0.68458,0.68461,129200001.0
2005-08-12 17:48:00,0.68457,0.68462,0.68457,0.68459,119599996.0
2005-08-12 17:49:00,0.68449,0.68468,0.68449,0.68468,143900002.0
2005-08-12 17:50:00,0.68457,0.68463,0.68457,0.68463,114299999.0
2005-08-12 17:51:00,0.68465,0.68475,0.68465,0.68467,89300000.0
2005-08-12 17:52:00,0.68469,0.6847,0.68463,0.68463,132399996.0
2005-08-12 17:53:00,0.68464,0.68468,0.68464,0.68468,43000000.0
2005-08-12 17:54:00,0.68474,0.68474,0.68473,0.68474,163600003.0
2005-08-12 17:55:00,0.68463,0.68465,0.68456,0.6846,238000004.0
2005-08-12 17:56:00,0.68455,0.68463,0.68455,0.68455,175299996.0
2005-08-12 17:57:00,0.68457,0.68457,0.68446,0.68455,92900001.0
2005-08-12 17:58:00,0.68458,0.68458,0.68449,0.68452,70999999.0
2005-08-12 17:59:00,0.68457,0.68457,0.68441,0.68442,89600001.0
2005-08-12 18:00:00,0.68437,0.68441,0.68431,0.68437,254099998.0
2005-08-12 18:01:00,0.6844,0.68442,0.68437,0.6844,1212999991.0
2005-08-12 18:02:00,0.68436,0.68438,0.6843,0.68433,1328800001.0
2005-08-12 18:03:00,0.6843,0.68437,0.6843,0.68435,1688599993.0
2005-08-12 18:04:00,0.68435,0.68448,0.68435,0.68448,713399994.0
2005-08-12 18:05:00,0.68443,0.68449,0.68438,0.68443,1175100001.0
2005-08-12 18:06:00,0.68438,0.68439,0.68431,0.68433,1931100001.0
2005-08-12 18:07:00,0.6843,0.6843,0.6843,0.6843,851300005.0
2005-08-12 18:08:00,0.6844,0.6844,0.6843,0.6843,851300005.0
2005-08-12 18:09:00,0.68437,0.68439,0.68432,0.68437,851300005.0
2005-08-12 18:10:00,0.68444,0.68447,0.68438,0.68439,1093400003.0
2005-08-12 18:11:00,0.6844,0.68454,0.6844,0.68452,1016999992.0
2005-08-12 18:12:00,0.68451,0.68464,0.68449,0.6845,1076699992.0
2005-08-12 18:13:00,0.68452,0.68454,0.68446,0.68448,875800011.0
2005-08-12 18:14:00,0.68448,0.68453,0.68445,0.6845,1575499993.0
2005-08-12 18:15:00,0.6845,0.6845,0.6844,0.68443,1898700002.0
2005-08-12 18:16:00,0.68445,0.68447,0.6844,0.68442,1129700005.0
2005-08-12 18:17:00,0.68437,0.68443,0.68434,0.68435,660599996.0
2005-08-12 18:18:00,0.68433,0.68435,0.68428,0.6843,983000010.0
2005-08-12 18:19:00,0.68431,0.68437,0.68424,0.68433,758700004.0
2005-08-12 18:20:00,0.68435,0.68437,0.68432,0.68434,583700009.0
2005-08-12 18:21:00,0.6843,0.68434,0.68424,0.68425,827999998.0
2005-08-12 18:22:00,0.68429,0.68436,0.68427,0.68427,1112300012.0
2005-08-12 18:23:00,0.68423,0.68428,0.6842,0.68428,1404100003.0
2005-08-12 18:24:00,0.68421,0.68434,0.68421,0.68422,985700001.0
2005-08-12 18:25:00,0.68424,0.68424,0.68416,0.68417,1060499993.0
2005-08-12 18:26:00,0.68421,0.68427,0.68418,0.68425,1020100001.0
2005-08-12 18:27:00,0.68421,0.68425,0.68419,0.68423,653599993.0
2005-08-12 18:28:00,0.68423,0.68428,0.6842,0.68428,703200000.0
2005-08-12 18:29:00,0.68424,0.68426,0.68416,0.68424,951599998.0
2005-08-12 18:30:00,0.68423,0.68424,0.68412,0.68423,720799991.0
2005-08-12 18:31:00,0.68422,0.68428,0.6842,0.6842,519500008.0
2005-08-12 18:32:00,0.6842,0.68422,0.6841,0.6841,588499998.0
2005-08-12 18:33:00,0.68413,0.68416,0.68409,0.68411,1071799990.0
2005-08-12 18:34:00,0.68407,0.68414,0.68405,0.6841,1122199995.0
2005-08-12 18:35:00,0.6841,0.6841,0.68407,0.68408,529900003.0
2005-08-12 18:36:00,0.68405,0.68413,0.68403,0.68413,226400001.0
2005-08-12 18:37:00,0.68413,0.68415,0.6841,0.68415,447100001.0
2005-08-12 18:38:00,0.68417,0.68419,0.68412,0.68412,265200001.0
2005-08-12 18:39:00,0.68413,0.68413,0.68395,0.68395,335799999.0
2005-08-12 18:40:00,0.68397,0.68403,0.68389,0.68403,338899997.0
2005-08-12 18:41:00,0.68407,0.68414,0.68405,0.68407,610200000.0
2005-08-12 18:42:00,0.68408,0.68413,0.68402,0.68406,362100001.0
2005-08-12 18:43:00,0.68401,0.68407,0.68397,0.68402,306899999.0
2005-08-12 18:44:00,0.68408,0.68419,0.68408,0.68415,726299992.0
2005-08-12 18:45:00,0.68417,0.6842,0.6841,0.6841,416799997.0
2005-08-12 18:46:00,0.68419,0.68422,0.68416,0.6842,240200001.0
2005-08-12 18:47:00,0.68423,0.68425,0.68422,0.68425,200199998.0
2005-08-12 18:48:00,0.68422,0.68426,0.68414,0.68421,386999999.0
2005-08-12 18:49:00,0.68415,0.68423,0.68415,0.6842,266200000.0
2005-08-12 18:50:00,0.68418,0.68423,0.68417,0.68423,161900000.0
2005-08-12 18:51:00,0.68424,0.68427,0.68421,0.68421,290800002.0
2005-08-12 18:52:00,0.6842,0.6842,0.68415,0.68415,431299992.0
2005-08-12 18:53:00,0.68415,0.68429,0.68415,0.68417,775199998.0
2005-08-12 18:54:00,0.68426,0.68426,0.68414,0.68424,324200002.0
2005-08-12 18:55:00,0.68421,0.68424,0.68414,0.68418,657999992.0
2005-08-12 18:56:00,0.6842,0.68428,0.6842,0.68422,324699998.0
2005-08-12 18:57:00,0.68424,0.68424,0.6842,0.68422,368799997.0
2005-08-12 18:58:00,0.6842,0.68424,0.68416,0.68419,994500001.0
2005-08-12 18:59:00,0.68415,0.68422,0.6841,0.68417,654800002.0
2005-08-12 19:00:00,0.684,0.68428,0.68388,0.68388,262500003.0
2005-08-12 19:01:00,0.68419,0.68419,0.68417,0.68419,139799996.0
2005-08-12 19:02:00,0.68414,0.68414,0.68402,0.68409,531299994.0
2005-08-12 19:03:00,0.68408,0.68413,0.68405,0.68407,479700003.0
2005-08-12 19:04:00,0.6841,0.68413,0.68407,0.6841,325199995.0
2005-08-12 19:05:00,0.68407,0.68412,0.68405,0.68412,424199998.0
2005-08-12 19:06:00,0.68405,0.68413,0.68402,0.68402,593499993.0
2005-08-12 19:07:00,0.68407,0.68407,0.68402,0.68402,343400006.0
2005-08-12 19:08:00,0.68411,0.68419,0.68411,0.68414,695699999.0
2005-08-12 19:09:00,0.68415,0.68425,0.68415,0.6842,477300001.0
2005-08-12 19:10:00,0.68419,0.6842,0.68414,0.6842,339700000.0
2005-08-12 19:11:00,0.68402,0.68418,0.68387,0.68418,68300000.0
2005-08-12 19:12:00,0.68395,0.68405,0.68373,0.68405,236900000.0
2005-08-12 19:13:00,0.6841,0.68418,0.6841,0.68417,365899994.0
2005-08-12 19:14:00,0.68418,0.68423,0.68415,0.68418,255899997.0
2005-08-12 19:15:00,0.68418,0.68424,0.68415,0.68417,632799998.0
2005-08-12 19:16:00,0.68422,0.68424,0.68422,0.68424,276500005.0
2005-08-12 19:17:00,0.68424,0.68424,0.68421,0.68421,422000001.0
2005-08-12 19:18:00,0.68418,0.68422,0.68417,0.68422,364600001.0
2005-08-12 19:19:00,0.6842,0.68423,0.68417,0.6842,626500001.0
2005-08-12 19:20:00,0.68417,0.6842,0.68417,0.68417,493200001.0
2005-08-12 19:21:00,0.68416,0.68418,0.6841,0.68417,301300000.0
2005-08-12 19:22:00,0.68417,0.6842,0.68415,0.68415,356400002.0
2005-08-12 19:23:00,0.68412,0.68417,0.6841,0.68415,339900001.0
2005-08-12 19:24:00,0.68415,0.68421,0.68415,0.68421,248600001.0
2005-08-12 19:25:00,0.68422,0.68422,0.68414,0.68417,120000003.0
2005-08-12 19:26:00,0.68417,0.68417,0.68409,0.68412,464800001.0
2005-08-12 19:27:00,0.68413,0.6842,0.68411,0.68412,644899999.0
2005-08-12 19:28:00,0.68407,0.6842,0.68407,0.6842,406000008.0
2005-08-12 19:29:00,0.6842,0.6842,0.68415,0.6842,504999999.0
2005-08-12 19:30:00,0.68418,0.68425,0.68417,0.68417,684999998.0
2005-08-12 19:31:00,0.68418,0.68425,0.68417,0.6842,969099999.0
2005-08-12 19:32:00,0.68425,0.68429,0.68422,0.68427,324700003.0
2005-08-12 19:33:00,0.68423,0.68431,0.68423,0.68431,250300001.0
2005-08-12 19:34:00,0.68433,0.68436,0.6843,0.68434,336699999.0
2005-08-12 19:35:00,0.68435,0.68435,0.68429,0.68434,464499999.0
2005-08-12 19:36:00,0.68437,0.68437,0.68425,0.68433,586499994.0
2005-08-12 19:37:00,0.68407,0.68428,0.68403,0.68406,305300006.0
2005-08-12 19:38:00,0.68436,0.68437,0.68431,0.68433,287799998.0
2005-08-12 19:39:00,0.6843,0.68435,0.6843,0.68435,909199993.0
2005-08-12 19:40:00,0.68431,0.68437,0.68428,0.68428,496699999.0
2005-08-12 19:41:00,0.68431,0.68435,0.68428,0.68428,434100002.0
2005-08-12 19:42:00,0.68427,0.68429,0.68424,0.68426,213100001.0
2005-08-12 19:43:00,0.68425,0.68425,0.68425,0.68425,189599995.0
2005-08-12 19:44:00,0.68423,0.68434,0.68423,0.6843,452899992.0
2005-08-12 19:45:00,0.68435,0.68437,0.68429,0.68436,196700000.0
2005-08-12 19:46:00,0.68441,0.68445,0.6844,0.6844,66300002.0
2005-08-12 19:47:00,0.68438,0.68441,0.68435,0.68441,60900001.0
2005-08-12 19:48:00,0.68444,0.68449,0.68444,0.68449,170299997.0
2005-08-12 19:49:00,0.68447,0.68452,0.68444,0.6845,122299999.0
2005-08-12 19:50:00,0.68452,0.68456,0.68449,0.68451,324599997.0
2005-08-12 19:51:00,0.68453,0.6846,0.68453,0.68457,338799999.0
2005-08-12 19:52:00,0.68457,0.68465,0.68457,0.68463,264600000.0
2005-08-12 19:53:00,0.68465,0.68468,0.68465,0.68465,71000001.0
2005-08-12 19:54:00,0.68467,0.68467,0.68463,0.68466,174200004.0
2005-08-12 19:55:00,0.68469,0.6847,0.68467,0.6847,176099999.0
2005-08-12 19:56:00,0.68473,0.68473,0.68467,0.6847,85199999.0
2005-08-12 19:57:00,0.6847,0.6847,0.68465,0.68468,564700000.0
2005-08-12 19:58:00,0.68466,0.68469,0.68462,0.68462,357900004.0
2005-08-12 19:59:00,0.68462,0.68463,0.68457,0.6846,684900004.0
2005-08-12 20:00:00,0.68469,0.68471,0.68466,0.68467,148500003.0
2005-08-12 20:01:00,0.68469,0.68476,0.68468,0.68476,206400000.0
2005-08-12 20:02:00,0.68477,0.68477,0.68472,0.68472,194400004.0
2005-08-12 20:03:00,0.68462,0.68471,0.68446,0.68469,133300001.0
2005-08-12 20:04:00,0.68475,0.68475,0.68475,0.68475,255800001.0
2005-08-12 20:05:00,0.68457,0.68473,0.68451,0.68469,182800001.0
2005-08-12 20:06:00,0.68474,0.68479,0.68474,0.68477,165899997.0
2005-08-12 20:07:00,0.68473,0.68475,0.68472,0.68475,193499995.0
2005-08-12 20:08:00,0.68475,0.68477,0.68472,0.68475,586699999.0
2005-08-12 20:09:00,0.68473,0.68475,0.6847,0.68475,173299995.0
2005-08-12 20:10:00,0.68432,0.68483,0.68432,0.68476,156699999.0
2005-08-12 20:11:00,0.68473,0.68477,0.68472,0.68475,280300004.0
2005-08-12 20:12:00,0.68475,0.68477,0.68467,0.68475,1028599993.0
2005-08-12 20:13:00,0.68473,0.68475,0.68467,0.68473,283500002.0
2005-08-12 20:14:00,0.68475,0.68475,0.68473,0.68473,355800007.0
2005-08-12 20:15:00,0.6847,0.68473,0.68463,0.68463,963999996.0
2005-08-12 20:16:00,0.68465,0.68472,0.68463,0.68472,339500002.0
2005-08-12 20:17:00,0.6847,0.6847,0.68463,0.68468,48400000.0
2005-08-12 20:18:00,0.68471,0.68474,0.68468,0.68468,291400006.0
2005-08-12 20:19:00,0.68469,0.6847,0.68463,0.68468,497000001.0
2005-08-12 20:20:00,0.68472,0.68472,0.68466,0.68468,339700001.0
2005-08-12 20:21:00,0.68473,0.68473,0.68465,0.6847,119300003.0
2005-08-12 20:22:00,0.68467,0.68468,0.68463,0.68466,117299998.0
2005-08-12 20:23:00,0.68465,0.68471,0.68465,0.6847,405799998.0
2005-08-12 20:24:00,0.6847,0.68474,0.68466,0.68467,429300002.0
2005-08-12 20:25:00,0.68467,0.68476,0.68467,0.68475,530699999.0
2005-08-12 20:26:00,0.68448,0.68485,0.68439,0.68457,929200002.0
2005-08-12 20:27:00,0.68478,0.68483,0.68477,0.6848,434100000.0
2005-08-12 20:28:00,0.68483,0.68483,0.68477,0.6848,589100000.0
2005-08-12 20:29:00,0.68484,0.68488,0.6848,0.68482,691800007.0
2005-08-12 20:30:00,0.68485,0.68498,0.68484,0.68495,1832399980.0
2005-08-12 20:31:00,0.68497,0.68508,0.68487,0.68498,868000002.0
2005-08-12 20:32:00,0.68508,0.68512,0.68497,0.68505,1514400006.0
2005-08-12 20:33:00,0.68505,0.68506,0.685,0.685,376200002.0
2005-08-12 20:34:00,0.68495,0.68501,0.68494,0.68494,428499999.0
2005-08-12 20:35:00,0.68495,0.68495,0.6849,0.68495,356899998.0
2005-08-12 20:36:00,0.68495,0.68498,0.68494,0.68497,276100004.0
2005-08-12 20:37:00,0.68492,0.68493,0.68485,0.68492,582399995.0
2005-08-12 20:38:00,0.6849,0.685,0.6849,0.68491,835600003.0
2005-08-12 20:39:00,0.6849,0.6849,0.68483,0.68484,398999996.0
2005-08-12 20:40:00,0.68485,0.68492,0.68485,0.68492,407900003.0
2005-08-12 20:41:00,0.68485,0.68493,0.68484,0.6849,528199992.0
2005-08-12 20:42:00,0.68491,0.68495,0.68491,0.68495,91200001.0
2005-08-12 20:43:00,0.68487,0.68496,0.68485,0.68485,643399995.0
2005-08-12 20:44:00,0.68487,0.68493,0.68484,0.68485,951600003.0
2005-08-12 20:45:00,0.68483,0.68483,0.68474,0.6848,518199991.0
2005-08-12 20:46:00,0.6849,0.68493,0.68485,0.68485,242300000.0
2005-08-12 20:47:00,0.68483,0.68492,0.68482,0.68482,487300005.0
2005-08-12 20:48:00,0.68483,0.68497,0.68483,0.68492,747200004.0
2005-08-12 20:49:00,0.68497,0.68504,0.68497,0.68504,317099997.0
2005-08-12 20:50:00,0.68507,0.6851,0.68501,0.68504,1130799998.0
2005-08-12 20:51:00,0.685,0.68514,0.68495,0.6851,530399991.0
2005-08-12 20:52:00,0.68516,0.68521,0.68514,0.68517,549700009.0
2005-08-12 20:53:00,0.68521,0.68526,0.68516,0.68526,1073199999.0
2005-08-12 20:54:00,0.68524,0.68534,0.68516,0.68533,713499993.0
2005-08-12 20:55:00,0.68522,0.68531,0.68522,0.68531,410200000.0
2005-08-12 20:56:00,0.68535,0.6854,0.68526,0.6853,1219900002.0
2005-08-12 20:57:00,0.68527,0.68534,0.68527,0.6853,1084199994.0
2005-08-12 20:58:00,0.6853,0.68539,0.6853,0.68531,775400003.0
2005-08-12 20:59:00,0.68529,0.68531,0.6852,0.6852,1619799986.0
2005-08-12 21:00:00,0.68531,0.68537,0.68523,0.6853,1662100001.0
2005-08-12 21:01:00,0.68534,0.68537,0.68527,0.68531,1253100000.0
2005-08-12 21:02:00,0.68523,0.68523,0.6851,0.6852,445299997.0
2005-08-12 21:03:00,0.68522,0.68528,0.6852,0.68522,816399999.0
2005-08-12 21:04:00,0.68524,0.68529,0.68524,0.68528,447300002.0
2005-08-12 21:05:00,0.68525,0.6853,0.68522,0.68525,701700008.0
2005-08-12 21:06:00,0.68521,0.68521,0.68513,0.68518,518999999.0
2005-08-12 21:07:00,0.6852,0.68525,0.6852,0.68522,125599999.0
2005-08-12 21:08:00,0.68523,0.6853,0.68523,0.6853,121099999.0
2005-08-12 21:09:00,0.68535,0.68535,0.68529,0.68534,393900000.0
2005-08-12 21:10:00,0.68535,0.68537,0.68533,0.68535,164499998.0
2005-08-12 21:11:00,0.68535,0.68535,0.68535,0.68535,196800001.0
2005-08-12 21:12:00,0.68512,0.68528,0.68504,0.68517,108400000.0
2005-08-12 21:13:00,0.68537,0.68541,0.68532,0.68532,271799999.0
2005-08-12 21:14:00,0.68534,0.68536,0.68527,0.68529,558300004.0
2005-08-12 21:15:00,0.68513,0.68533,0.68501,0.68531,373100001.0
2005-08-12 21:16:00,0.68529,0.68545,0.68529,0.68545,427299992.0
2005-08-12 21:17:00,0.68545,0.68546,0.68541,0.68544,190799996.0
2005-08-12 21:18:00,0.6854,0.68541,0.68534,0.68535,138199998.0
2005-08-12 21:19:00,0.68538,0.68538,0.68507,0.6852,528400005.0
2005-08-12 21:20:00,0.68535,0.68535,0.6853,0.68532,1256900004.0
2005-08-12 21:21:00,0.68535,0.68535,0.6853,0.6853,260500000.0
2005-08-12 21:22:00,0.68535,0.68537,0.68532,0.68537,753299989.0
2005-08-12 21:23:00,0.68508,0.68526,0.68499,0.68515,120000002.0
2005-08-12 21:24:00,0.68534,0.68534,0.68523,0.68525,291600000.0
2005-08-12 21:25:00,0.68523,0.68531,0.68521,0.68529,195900001.0
2005-08-12 21:26:00,0.68533,0.68533,0.68524,0.68524,92599999.0
2005-08-12 21:27:00,0.68525,0.68525,0.6852,0.68521,124499998.0
2005-08-12 21:28:00,0.68483,0.68509,0.68472,0.68498,149599999.0
2005-08-12 21:29:00,0.68498,0.68503,0.68483,0.68488,137900004.0
2005-08-12 21:30:00,0.68515,0.68518,0.68515,0.68518,92700001.0
2005-08-12 21:31:00,0.68519,0.68523,0.68518,0.68523,135000001.0
2005-08-12 21:32:00,0.68523,0.68528,0.68522,0.68525,821900004.0
2005-08-12 21:33:00,0.6852,0.68527,0.68485,0.68502,393199999.0
2005-08-12 21:34:00,0.68522,0.68525,0.68522,0.68522,522699993.0
2005-08-12 21:35:00,0.68525,0.68525,0.6852,0.68523,267400001.0
2005-08-12 21:36:00,0.68525,0.68531,0.68525,0.68525,98300000.0
2005-08-12 21:37:00,0.6853,0.6853,0.68528,0.6853,441799997.0
2005-08-12 21:38:00,0.68528,0.6853,0.68525,0.6853,126400001.0
2005-08-12 21:39:00,0.68525,0.68532,0.68525,0.68532,36200000.0
2005-08-12 21:40:00,0.68495,0.68543,0.68495,0.68508,248899996.0
2005-08-12 21:41:00,0.68528,0.68533,0.68528,0.68533,98799998.0
2005-08-12 21:42:00,0.68525,0.68537,0.68511,0.68536,152000003.0
2005-08-12 21:43:00,0.68525,0.68533,0.68523,0.68523,272700001.0
2005-08-12 21:44:00,0.68523,0.68529,0.68523,0.68529,433699998.0
2005-08-12 21:45:00,0.68531,0.68533,0.68531,0.68531,215399999.0
2005-08-12 21:46:00,0.68492,0.68535,0.68483,0.68495,470399995.0
2005-08-12 21:47:00,0.68529,0.68531,0.68525,0.68525,243699996.0
2005-08-12 21:48:00,0.68515,0.68523,0.68491,0.68492,81899998.0
2005-08-12 21:49:00,0.68522,0.68525,0.68522,0.68525,161599999.0
2005-08-12 21:50:00,0.68522,0.68525,0.6852,0.68525,88399999.0
2005-08-12 21:51:00,0.68525,0.68525,0.68522,0.68522,270999997.0
2005-08-12 21:52:00,0.68518,0.68526,0.68518,0.6852,130899999.0
2005-08-12 21:53:00,0.68525,0.68525,0.68522,0.68522,121199998.0
2005-08-12 21:54:00,0.68523,0.68531,0.68522,0.68524,352300008.0
2005-08-12 21:55:00,0.68523,0.68536,0.68523,0.6853,271999997.0
2005-08-12 21:56:00,0.6853,0.6853,0.68524,0.68525,157600002.0
2005-08-12 21:57:00,0.68523,0.68533,0.68522,0.68531,310800002.0
2005-08-12 21:58:00,0.68532,0.68532,0.68528,0.68528,109600004.0
2005-08-12 21:59:00,0.6852,0.68535,0.6852,0.68535,424599997.0
2005-08-12 22:00:00,0.68537,0.68543,0.68535,0.68535,194300000.0
2005-08-12 22:01:00,0.68535,0.68538,0.6853,0.68535,239399997.0
2005-08-12 22:02:00,0.68534,0.68536,0.68528,0.6853,437399998.0
2005-08-12 22:03:00,0.6853,0.68533,0.6853,0.68533,293699998.0
2005-08-12 22:04:00,0.68536,0.68546,0.68534,0.68546,277600002.0
2005-08-12 22:05:00,0.68545,0.68551,0.68543,0.68543,140299998.0
2005-08-12 22:06:00,0.68544,0.68544,0.68538,0.68538,178400004.0
2005-08-12 22:07:00,0.68535,0.68538,0.68535,0.68537,196299999.0
2005-08-12 22:08:00,0.68531,0.68532,0.68526,0.68526,386199997.0
2005-08-12 22:09:00,0.68507,0.68536,0.68503,0.68536,139699998.0
2005-08-12 22:10:00,0.68526,0.68531,0.68523,0.68528,110300002.0
2005-08-12 22:11:00,0.68528,0.68528,0.68522,0.68522,188899997.0
2005-08-12 22:12:00,0.68523,0.68525,0.6852,0.68522,503399998.0
2005-08-12 22:13:00,0.68523,0.68525,0.6852,0.6852,107799999.0
2005-08-12 22:14:00,0.68478,0.68517,0.6847,0.68506,151799995.0
2005-08-12 22:15:00,0.68517,0.68521,0.68511,0.68512,548099993.0
2005-08-12 22:16:00,0.68515,0.68521,0.68513,0.68514,633300003.0
2005-08-12 22:17:00,0.68517,0.68521,0.68517,0.68518,148100002.0
2005-08-12 22:18:00,0.68519,0.68519,0.68516,0.68516,18900000.0
2005-08-12 22:19:00,0.68517,0.68521,0.68515,0.68515,157499997.0
2005-08-12 22:20:00,0.68513,0.68517,0.68512,0.68517,43000000.0
2005-08-12 22:21:00,0.68521,0.68526,0.68481,0.68482,279499997.0
2005-08-12 22:22:00,0.68517,0.6852,0.68515,0.68515,302900002.0
2005-08-12 22:23:00,0.68512,0.6852,0.68508,0.68508,677200003.0
2005-08-12 22:24:00,0.6851,0.68515,0.68508,0.68512,197599999.0
2005-08-12 22:25:00,0.6851,0.68519,0.6851,0.68516,143100001.0
2005-08-12 22:26:00,0.68479,0.68513,0.68471,0.68474,239399999.0
2005-08-12 22:27:00,0.68512,0.68512,0.68512,0.68512,89499999.0
2005-08-12 22:28:00,0.68512,0.68515,0.6851,0.6851,281200001.0
2005-08-12 22:29:00,0.68515,0.68515,0.6851,0.6851,361400006.0
2005-08-12 22:30:00,0.68514,0.68518,0.68514,0.68516,155700001.0
2005-08-12 22:31:00,0.68513,0.68513,0.6851,0.6851,130999999.0
2005-08-12 22:32:00,0.68514,0.68526,0.68486,0.6852,250100003.0
2005-08-12 22:33:00,0.6851,0.68523,0.68497,0.6852,176500004.0
2005-08-12 22:34:00,0.6849,0.68521,0.68481,0.6849,330699994.0
2005-08-12 22:35:00,0.68493,0.68507,0.68481,0.68487,202000002.0
2005-08-12 22:36:00,0.68493,0.68528,0.6849,0.68528,118999999.0
2005-08-12 22:37:00,0.68499,0.68526,0.68499,0.68526,242100002.0
2005-08-12 22:38:00,0.6849,0.6852,0.68489,0.68513,196899997.0
2005-08-12 22:39:00,0.68508,0.68522,0.68493,0.68512,240100004.0
2005-08-12 22:40:00,0.68514,0.68518,0.68476,0.685,305600003.0
2005-08-12 22:41:00,0.68491,0.68529,0.68478,0.68529,215700004.0
2005-08-12 22:42:00,0.68491,0.68519,0.6849,0.68517,256000003.0
2005-08-12 22:43:00,0.68513,0.68523,0.685,0.68502,214199996.0
2005-08-12 22:44:00,0.68505,0.68518,0.68478,0.68518,199800000.0
2005-08-12 22:45:00,0.68523,0.68526,0.68504,0.68512,173400000.0
2005-08-12 22:46:00,0.6852,0.68524,0.68492,0.68512,289800000.0
2005-08-12 22:47:00,0.68508,0.6852,0.68497,0.68497,108300000.0
2005-08-12 22:48:00,0.68467,0.68531,0.6846,0.68531,277099995.0
2005-08-12 22:49:00,0.68536,0.68536,0.68505,0.6851,150900000.0
2005-08-12 22:50:00,0.68492,0.68507,0.68481,0.68496,164700004.0
2005-08-12 22:51:00,0.68497,0.68498,0.6847,0.68476,168400001.0
2005-08-12 22:52:00,0.68458,0.68487,0.68458,0.68483,161400004.0
2005-08-12 22:53:00,0.68475,0.68496,0.68469,0.68487,171399999.0
2005-08-12 22:54:00,0.68461,0.68512,0.68459,0.68506,147099999.0
2005-08-12 22:55:00,0.68496,0.68513,0.68489,0.68513,188300001.0
2005-08-12 22:56:00,0.68487,0.68509,0.68487,0.68506,22400000.0
2005-08-12 22:57:00,0.68484,0.68506,0.68468,0.68506,90000001.0
2005-08-12 22:58:00,0.68477,0.68512,0.68475,0.68491,277200000.0
2005-08-12 22:59:00,0.6849,0.68517,0.68475,0.68505,270100002.0
2005-08-14 23:00:00,0.68486,0.68559,0.68486,0.68559,180899998.0
2005-08-14 23:01:00,0.68577,0.68579,0.6857,0.68575,188400000.0
2005-08-14 23:02:00,0.68568,0.68571,0.68563,0.68571,60799999.0
2005-08-14 23:03:00,0.68575,0.6858,0.68574,0.6858,139500001.0
2005-08-14 23:04:00,0.68543,0.68556,0.68538,0.68556,140500000.0
2005-08-14 23:05:00,0.68545,0.68554,0.68537,0.68547,165100002.0
2005-08-14 23:06:00,0.68542,0.6855,0.68538,0.68547,169200002.0
2005-08-14 23:07:00,0.6855,0.68552,0.68531,0.68542,153200004.0
2005-08-14 23:08:00,0.68537,0.68551,0.68533,0.6854,95000002.0
2005-08-14 23:09:00,0.68557,0.68559,0.68539,0.68545,190700003.0
2005-08-14 23:10:00,0.68543,0.68557,0.68536,0.68544,246700002.0
2005-08-14 23:11:00,0.68553,0.68553,0.68529,0.68548,152600003.0
2005-08-14 23:12:00,0.68545,0.68545,0.68531,0.68545,105099998.0
2005-08-14 23:13:00,0.68535,0.68543,0.68523,0.6854,177799994.0
2005-08-14 23:14:00,0.6854,0.68552,0.68524,0.68536,154799999.0
2005-08-14 23:15:00,0.6854,0.68554,0.68533,0.68541,172200005.0
2005-08-14 23:16:00,0.68552,0.68553,0.68535,0.68543,188700001.0
2005-08-14 23:17:00,0.68561,0.68561,0.68531,0.68545,43400000.0
2005-08-14 23:18:00,0.68535,0.68545,0.68526,0.68526,342799999.0
2005-08-14 23:19:00,0.68527,0.68536,0.68518,0.68518,94300000.0
2005-08-14 23:20:00,0.68525,0.68556,0.68525,0.68555,147700001.0
2005-08-14 23:21:00,0.68545,0.68545,0.68518,0.6853,215000000.0
2005-08-14 23:22:00,0.68527,0.68558,0.6852,0.68558,305199993.0
2005-08-14 23:23:00,0.68556,0.6856,0.68544,0.68544,149400000.0
2005-08-14 23:24:00,0.68557,0.68557,0.68508,0.68541,137299999.0
2005-08-14 23:25:00,0.68557,0.68565,0.68546,0.68548,101400000.0
2005-08-14 23:26:00,0.68557,0.68562,0.68548,0.68559,153299999.0
2005-08-14 23:27:00,0.6856,0.68562,0.68533,0.68543,158200001.0
2005-08-14 23:28:00,0.68536,0.68568,0.68536,0.68564,170200001.0
2005-08-14 23:29:00,0.68558,0.68566,0.68549,0.68559,247100002.0
2005-08-14 23:30:00,0.68551,0.68559,0.68549,0.68554,178200000.0
2005-08-14 23:31:00,0.68558,0.68561,0.68546,0.68551,90999998.0
2005-08-14 23:32:00,0.68554,0.68567,0.68554,0.68566,176399995.0
2005-08-14 23:33:00,0.68565,0.68571,0.68551,0.68562,172299999.0
2005-08-14 23:34:00,0.6855,0.68566,0.68541,0.68551,64100000.0
2005-08-14 23:35:00,0.68577,0.68581,0.68545,0.68569,165700001.0
2005-08-14 23:36:00,0.68555,0.68572,0.68542,0.6856,173100002.0
2005-08-14 23:37:00,0.68563,0.68571,0.68549,0.68556,122600002.0
2005-08-14 23:38:00,0.68538,0.68574,0.68538,0.6856,108700001.0
2005-08-14 23:39:00,0.68552,0.68558,0.68538,0.68542,129400001.0
2005-08-14 23:40:00,0.68552,0.68566,0.68552,0.68558,142900001.0
2005-08-14 23:41:00,0.68547,0.68562,0.6854,0.68552,154899998.0
2005-08-14 23:42:00,0.68557,0.68557,0.68529,0.68529,138800000.0
2005-08-14 23:43:00,0.68546,0.68564,0.68546,0.68562,87000002.0
2005-08-14 23:44:00,0.68557,0.68557,0.68532,0.68543,197200001.0
2005-08-14 23:45:00,0.68535,0.68547,0.68522,0.68535,218100001.0
2005-08-14 23:46:00,0.6854,0.68556,0.68527,0.68532,217000001.0
2005-08-14 23:47:00,0.68529,0.68541,0.68519,0.68522,157300002.0
2005-08-14 23:48:00,0.68532,0.68543,0.68519,0.68523,195799994.0
2005-08-14 23:49:00,0.6854,0.68543,0.68523,0.68542,188099998.0
2005-08-14 23:50:00,0.68536,0.68556,0.68514,0.68556,161199999.0
2005-08-14 23:51:00,0.68549,0.68549,0.68526,0.68543,90300002.0
2005-08-14 23:52:00,0.68538,0.68546,0.68524,0.68542,221800000.0
2005-08-14 23:53:00,0.68547,0.68551,0.68513,0.68526,208000000.0
2005-08-14 23:54:00,0.68534,0.68539,0.68505,0.68522,162399996.0
2005-08-14 23:55:00,0.68518,0.68553,0.68518,0.68537,232000004.0
2005-08-14 23:56:00,0.68523,0.68545,0.68509,0.68542,136799999.0
2005-08-14 23:57:00,0.68539,0.6854,0.68519,0.68537,116700004.0
2005-08-14 23:58:00,0.68527,0.68555,0.68523,0.6855,347599996.0
2005-08-14 23:59:00,0.68547,0.68551,0.68516,0.68522,161399999.0
2005-08-15 00:00:00,0.68529,0.68539,0.68502,0.68514,107699998.0
2005-08-15 00:01:00,0.68576,0.68576,0.68559,0.68561,223299999.0
2005-08-15 00:02:00,0.68555,0.68555,0.68544,0.68551,40600000.0
2005-08-15 00:03:00,0.6854,0.68549,0.68535,0.68549,83799999.0
2005-08-15 00:04:00,0.68551,0.68551,0.68547,0.68547,115399998.0
2005-08-15 00:05:00,0.68542,0.68545,0.68542,0.68545,155000000.0
2005-08-15 00:06:00,0.68544,0.68555,0.68544,0.68554,134700001.0
2005-08-15 00:07:00,0.6855,0.6855,0.68542,0.68542,166900000.0
2005-08-15 00:08:00,0.68496,0.68517,0.68492,0.68512,124900000.0
2005-08-15 00:09:00,0.68543,0.68543,0.68539,0.68541,121400004.0
2005-08-15 00:10:00,0.68546,0.68549,0.68545,0.68545,203099997.0
2005-08-15 00:11:00,0.6855,0.6855,0.68543,0.68543,15900000.0
2005-08-15 00:12:00,0.68545,0.68545,0.68545,0.68545,31000000.0
2005-08-15 00:13:00,0.68522,0.68522,0.68506,0.68519,59699999.0
2005-08-15 00:14:00,0.68498,0.68518,0.68498,0.6851,128199998.0
2005-08-15 00:15:00,0.68555,0.68558,0.68551,0.68558,36700000.0
2005-08-15 00:16:00,0.68558,0.68559,0.68556,0.68556,209200003.0
2005-08-15 00:17:00,0.68555,0.68561,0.68551,0.68551,66200000.0
2005-08-15 00:18:00,0.68553,0.68559,0.68553,0.68559,107700003.0
2005-08-15 00:19:00,0.68558,0.68558,0.68552,0.68552,60499998.0
2005-08-15 00:20:00,0.68552,0.68555,0.68552,0.68555,73399998.0
2005-08-15 00:21:00,0.68557,0.68557,0.68555,0.68555,48999998.0
2005-08-15 00:22:00,0.68557,0.68563,0.68555,0.68563,64600001.0
2005-08-15 00:23:00,0.68561,0.68563,0.68561,0.68562,32600000.0
2005-08-15 00:24:00,0.68563,0.68563,0.68556,0.68557,263699996.0
2005-08-15 00:25:00,0.6856,0.68565,0.68554,0.68565,174100001.0
2005-08-15 00:26:00,0.68565,0.68569,0.68565,0.68569,106100000.0
2005-08-15 00:27:00,0.6857,0.6857,0.68554,0.68563,173700005.0
2005-08-15 00:28:00,0.68522,0.68547,0.6852,0.68543,151800002.0
2005-08-15 00:29:00,0.68572,0.68575,0.68569,0.68571,119800002.0
2005-08-15 00:30:00,0.68579,0.68579,0.68571,0.68573,138099997.0
2005-08-15 00:31:00,0.68575,0.68578,0.68575,0.68578,36600000.0
2005-08-15 00:32:00,0.6858,0.68586,0.68578,0.68586,107000001.0
2005-08-15 00:33:00,0.68538,0.68556,0.68538,0.68556,201500002.0
2005-08-15 00:34:00,0.6858,0.68588,0.68579,0.68588,93199998.0
2005-08-15 00:35:00,0.68555,0.68568,0.68553,0.68568,137200000.0
2005-08-15 00:36:00,0.6859,0.6859,0.6859,0.6859,113000000.0
2005-08-15 00:37:00,0.68589,0.68589,0.68583,0.68583,29000001.0
2005-08-15 00:38:00,0.6858,0.68586,0.6858,0.68586,132100001.0
2005-08-15 00:39:00,0.68582,0.68588,0.68582,0.68588,35900001.0
2005-08-15 00:40:00,0.6859,0.6859,0.68583,0.68585,186200001.0
2005-08-15 00:41:00,0.68586,0.68593,0.68586,0.6859,197200002.0
2005-08-15 00:42:00,0.68583,0.68588,0.6858,0.68587,109900000.0
2005-08-15 00:43:00,0.68587,0.68598,0.68587,0.68595,138800000.0
2005-08-15 00:44:00,0.68593,0.68593,0.68585,0.68588,176299999.0
2005-08-15 00:45:00,0.68588,0.68588,0.68588,0.68588,4000000.0
2005-08-15 00:46:00,0.6859,0.6859,0.68581,0.68583,85000000.0
2005-08-15 00:47:00,0.68583,0.68585,0.68583,0.68585,78999999.0
2005-08-15 00:48:00,0.68583,0.68588,0.68583,0.68587,137599999.0
2005-08-15 00:49:00,0.6859,0.6859,0.68579,0.6858,121999998.0
2005-08-15 00:50:00,0.68587,0.68588,0.68585,0.68585,80600003.0
2005-08-15 00:51:00,0.68592,0.68592,0.68582,0.68592,162899998.0
2005-08-15 00:52:00,0.68588,0.6859,0.68585,0.68585,71799998.0
2005-08-15 00:53:00,0.68585,0.68586,0.68582,0.68584,66900000.0
2005-08-15 00:54:00,0.68584,0.68584,0.68578,0.68578,96999997.0
2005-08-15 00:55:00,0.68581,0.68583,0.68578,0.68579,163299999.0
2005-08-15 00:56:00,0.68577,0.68582,0.68576,0.68579,107800000.0
2005-08-15 00:57:00,0.68546,0.68558,0.68546,0.68553,102800000.0
2005-08-15 00:58:00,0.68577,0.6858,0.68577,0.6858,33000000.0
2005-08-15 00:59:00,0.68571,0.68571,0.68571,0.68571,39100000.0
2005-08-15 01:00:00,0.68567,0.6857,0.68567,0.6857,41100001.0
2005-08-15 01:01:00,0.6857,0.68579,0.68562,0.68579,80400001.0
2005-08-15 01:02:00,0.68576,0.68576,0.68574,0.68574,11000000.0
2005-08-15 01:03:00,0.68556,0.68556,0.68527,0.6853,142100003.0
2005-08-15 01:04:00,0.68572,0.68575,0.6857,0.68575,101499996.0
2005-08-15 01:05:00,0.68493,0.6856,0.68493,0.68555,295600000.0
2005-08-15 01:06:00,0.6853,0.68561,0.6853,0.68556,133800003.0
2005-08-15 01:07:00,0.68546,0.68557,0.68539,0.68557,227999999.0
2005-08-15 01:08:00,0.6857,0.68575,0.6857,0.68573,146399998.0
2005-08-15 01:09:00,0.68575,0.6858,0.68571,0.68573,110300001.0
2005-08-15 01:10:00,0.68576,0.6858,0.68573,0.68578,274499997.0
2005-08-15 01:11:00,0.68578,0.68579,0.68575,0.68575,64400002.0
2005-08-15 01:12:00,0.68573,0.68578,0.68573,0.68578,140000000.0
2005-08-15 01:13:00,0.68574,0.68574,0.68565,0.68574,129199999.0
2005-08-15 01:14:00,0.68527,0.68539,0.68527,0.68533,114199999.0
2005-08-15 01:15:00,0.68571,0.68578,0.68571,0.68578,114399999.0
2005-08-15 01:16:00,0.68578,0.6858,0.68575,0.6858,126000000.0
2005-08-15 01:17:00,0.68578,0.68578,0.68572,0.68576,157399998.0
2005-08-15 01:18:00,0.68575,0.6858,0.68575,0.6858,52099999.0
2005-08-15 01:19:00,0.6858,0.68582,0.68577,0.6858,170000001.0
2005-08-15 01:20:00,0.68523,0.68556,0.68522,0.68556,136299999.0
2005-08-15 01:21:00,0.68578,0.68578,0.68575,0.68576,24600000.0
2005-08-15 01:22:00,0.68579,0.68579,0.68575,0.68579,48699998.0
2005-08-15 01:23:00,0.6858,0.6858,0.68577,0.68577,5600000.0
2005-08-15 01:24:00,0.68578,0.6858,0.68578,0.6858,32700000.0
2005-08-15 01:25:00,0.68578,0.68578,0.68578,0.68578,8000000.0
2005-08-15 01:26:00,0.68538,0.68555,0.68538,0.68538,117900001.0
2005-08-15 01:27:00,0.6858,0.6858,0.68575,0.68575,185499997.0
2005-08-15 01:28:00,0.6854,0.68558,0.68526,0.68558,187100001.0
2005-08-15 01:29:00,0.6858,0.68582,0.68578,0.68582,101000000.0
2005-08-15 01:30:00,0.68578,0.6858,0.68578,0.6858,21600000.0
2005-08-15 01:31:00,0.68577,0.6858,0.68577,0.68577,46700000.0
2005-08-15 01:32:00,0.68551,0.68551,0.68513,0.6854,57400000.0
2005-08-15 01:33:00,0.68572,0.68572,0.68565,0.68565,31300000.0
2005-08-15 01:34:00,0.68567,0.68574,0.68567,0.68574,50400000.0
2005-08-15 01:35:00,0.68577,0.68577,0.6857,0.6857,86500002.0
2005-08-15 01:36:00,0.68574,0.68578,0.68574,0.68576,53499999.0
2005-08-15 01:37:00,0.68568,0.6857,0.68545,0.6857,286599996.0
2005-08-15 01:38:00,0.68575,0.68578,0.68567,0.68569,148799999.0
2005-08-15 01:39:00,0.6857,0.68572,0.68565,0.68572,70199999.0
2005-08-15 01:40:00,0.68568,0.68572,0.68568,0.68568,166799999.0
2005-08-15 01:41:00,0.68565,0.68565,0.68552,0.68556,154800003.0
2005-08-15 01:42:00,0.68558,0.6856,0.68555,0.68557,61000000.0
2005-08-15 01:43:00,0.68555,0.68555,0.68552,0.68552,138800001.0
2005-08-15 01:44:00,0.68556,0.68558,0.68554,0.68557,169500001.0
2005-08-15 01:45:00,0.6856,0.68562,0.68555,0.6856,110299998.0
2005-08-15 01:46:00,0.6856,0.6856,0.68555,0.68555,55200001.0
2005-08-15 01:47:00,0.6853,0.68553,0.6852,0.6854,217200004.0
2005-08-15 01:48:00,0.68555,0.68555,0.68539,0.68555,153199997.0
2005-08-15 01:49:00,0.68553,0.68558,0.68549,0.68558,167999999.0
2005-08-15 01:50:00,0.68553,0.68558,0.6855,0.6855,18700000.0
2005-08-15 01:51:00,0.68556,0.68565,0.68556,0.68565,109700002.0
2005-08-15 01:52:00,0.68564,0.68564,0.6856,0.68561,119900003.0
2005-08-15 01:53:00,0.6853,0.68546,0.6853,0.68538,168600002.0
2005-08-15 01:54:00,0.68557,0.68558,0.68546,0.68557,169499998.0
2005-08-15 01:55:00,0.6855,0.68552,0.68548,0.68552,77999999.0
2005-08-15 01:56:00,0.68552,0.68557,0.68551,0.68557,139699996.0
2005-08-15 01:57:00,0.68558,0.68562,0.68557,0.68557,189500000.0
2005-08-15 01:58:00,0.68552,0.68552,0.68544,0.6855,133100000.0
2005-08-15 01:59:00,0.6855,0.6855,0.68547,0.68547,170800001.0
2005-08-15 02:00:00,0.68544,0.68551,0.68543,0.68543,14600000.0
2005-08-15 02:01:00,0.68551,0.68552,0.68544,0.6855,263199998.0
2005-08-15 02:02:00,0.68546,0.68547,0.68545,0.68546,116399999.0
2005-08-15 02:03:00,0.68536,0.68536,0.68536,0.68536,76800000.0
2005-08-15 02:04:00,0.68525,0.68528,0.6852,0.68522,134999999.0
2005-08-15 02:05:00,0.68515,0.6852,0.6851,0.6852,104800001.0
2005-08-15 02:06:00,0.68505,0.68513,0.68495,0.68502,114900001.0
2005-08-15 02:07:00,0.68502,0.68505,0.68496,0.68497,231000000.0
2005-08-15 02:08:00,0.68506,0.68524,0.68506,0.6852,114500000.0
2005-08-15 02:09:00,0.68529,0.68529,0.68505,0.68508,115799997.0
2005-08-15 02:10:00,0.68505,0.68505,0.68499,0.68499,78800000.0
2005-08-15 02:11:00,0.68505,0.68515,0.68505,0.68515,216400004.0
2005-08-15 02:12:00,0.6851,0.68512,0.6851,0.68512,23800000.0
2005-08-15 02:13:00,0.68511,0.68513,0.68504,0.68513,117299999.0
2005-08-15 02:14:00,0.68506,0.68515,0.68506,0.68508,211400000.0
2005-08-15 02:15:00,0.68503,0.68518,0.68503,0.6851,132000000.0
2005-08-15 02:16:00,0.68511,0.68516,0.68505,0.68513,133000000.0
2005-08-15 02:17:00,0.6851,0.68514,0.68506,0.68514,76400000.0
2005-08-15 02:18:00,0.68524,0.68531,0.68524,0.68531,51500000.0
2005-08-15 02:19:00,0.68538,0.68538,0.68532,0.68532,72499999.0
2005-08-15 02:20:00,0.68527,0.68532,0.68527,0.68527,140599997.0
2005-08-15 02:21:00,0.68526,0.68526,0.68517,0.68517,83400001.0
2005-08-15 02:22:00,0.68515,0.68521,0.68515,0.68519,99600001.0
2005-08-15 02:23:00,0.68516,0.68518,0.68512,0.68518,129199999.0
2005-08-15 02:24:00,0.6852,0.68526,0.68519,0.68521,207799998.0
2005-08-15 02:25:00,0.68522,0.68522,0.68452,0.68508,301100002.0
2005-08-15 02:26:00,0.6851,0.68511,0.68502,0.68511,145499996.0
2005-08-15 02:27:00,0.6851,0.68522,0.6851,0.68513,137499996.0
2005-08-15 02:28:00,0.68515,0.68519,0.6849,0.68496,220899994.0
2005-08-15 02:29:00,0.6849,0.68496,0.68465,0.68496,151600000.0
2005-08-15 02:30:00,0.68502,0.68508,0.68502,0.68502,77000000.0
2005-08-15 02:31:00,0.68499,0.68505,0.6849,0.6849,108799998.0
2005-08-15 02:32:00,0.68487,0.68487,0.68485,0.68486,96199999.0
2005-08-15 02:33:00,0.68483,0.68487,0.68479,0.68484,151399996.0
2005-08-15 02:34:00,0.68481,0.68502,0.68481,0.68498,245600008.0
2005-08-15 02:35:00,0.685,0.68506,0.685,0.68505,126199997.0
2005-08-15 02:36:00,0.68503,0.68503,0.68494,0.68495,164000001.0
2005-08-15 02:37:00,0.68494,0.68495,0.68489,0.68494,207200002.0
2005-08-15 02:38:00,0.68493,0.68493,0.68486,0.68488,189599997.0
2005-08-15 02:39:00,0.6849,0.6849,0.68478,0.68478,90200002.0
2005-08-15 02:40:00,0.68479,0.68489,0.68475,0.68488,208999999.0
2005-08-15 02:41:00,0.68486,0.68498,0.68486,0.68498,210400000.0
2005-08-15 02:42:00,0.68502,0.68505,0.68495,0.68502,84900000.0
2005-08-15 02:43:00,0.68495,0.68497,0.68484,0.68497,143500000.0
2005-08-15 02:44:00,0.68492,0.68498,0.6849,0.68498,126199997.0
2005-08-15 02:45:00,0.68494,0.68497,0.68489,0.68495,143700000.0
2005-08-15 02:46:00,0.68496,0.68497,0.68489,0.68489,116600001.0
2005-08-15 02:47:00,0.68492,0.68495,0.68491,0.68492,156800001.0
2005-08-15 02:48:00,0.68487,0.68487,0.68485,0.68485,51100001.0
2005-08-15 02:49:00,0.68488,0.68488,0.68484,0.68484,82199998.0
2005-08-15 02:50:00,0.68482,0.68488,0.68482,0.68485,96399998.0
2005-08-15 02:51:00,0.68485,0.68485,0.68482,0.68484,92700000.0
2005-08-15 02:52:00,0.68486,0.68492,0.68486,0.68487,133500005.0
2005-08-15 02:53:00,0.6849,0.68493,0.6849,0.68493,103100001.0
2005-08-15 02:54:00,0.68489,0.68489,0.68483,0.68486,188500003.0
2005-08-15 02:55:00,0.68486,0.68491,0.68475,0.68491,40700000.0
2005-08-15 02:56:00,0.68488,0.68488,0.68479,0.6848,41600001.0
2005-08-15 02:57:00,0.6848,0.68487,0.6848,0.6848,95600002.0
2005-08-15 02:58:00,0.68478,0.68481,0.68468,0.68481,115599999.0
2005-08-15 02:59:00,0.68476,0.68476,0.68469,0.68469,147399999.0
2005-08-15 03:00:00,0.68468,0.68468,0.68456,0.68464,78500000.0
2005-08-15 03:01:00,0.6846,0.68469,0.6846,0.68467,184000003.0
2005-08-15 03:02:00,0.6847,0.6847,0.6847,0.6847,26999999.0
2005-08-15 03:03:00,0.68467,0.68473,0.68466,0.68467,150900002.0
2005-08-15 03:04:00,0.68441,0.68471,0.68439,0.68467,290799996.0
2005-08-15 03:05:00,0.68468,0.68473,0.68465,0.68468,184499997.0
2005-08-15 03:06:00,0.6847,0.68475,0.68465,0.68475,203400000.0
2005-08-15 03:07:00,0.6847,0.68476,0.6847,0.68472,137100002.0
2005-08-15 03:08:00,0.68467,0.68467,0.68464,0.68464,74000000.0
2005-08-15 03:09:00,0.68458,0.68464,0.68456,0.68459,61500002.0
2005-08-15 03:10:00,0.68463,0.68463,0.68458,0.68462,119300001.0
2005-08-15 03:11:00,0.68461,0.68468,0.68461,0.68466,131000000.0
2005-08-15 03:12:00,0.68471,0.68475,0.68469,0.68472,141799999.0
2005-08-15 03:13:00,0.68473,0.68475,0.68469,0.68475,140599999.0
2005-08-15 03:14:00,0.68475,0.68475,0.68472,0.68472,4300000.0
2005-08-15 03:15:00,0.68467,0.68467,0.68458,0.68462,122900003.0
2005-08-15 03:16:00,0.68468,0.68468,0.68457,0.68457,105899999.0
2005-08-15 03:17:00,0.68467,0.68472,0.68465,0.68469,154400000.0
2005-08-15 03:18:00,0.68469,0.68473,0.68463,0.68465,73099998.0
2005-08-15 03:19:00,0.68466,0.68469,0.68466,0.68469,16800000.0
2005-08-15 03:20:00,0.68475,0.68475,0.6847,0.6847,25500000.0
2005-08-15 03:21:00,0.6847,0.68477,0.6847,0.68477,55100002.0
2005-08-15 03:22:00,0.68474,0.68474,0.68469,0.68474,197799999.0
2005-08-15 03:23:00,0.68474,0.68474,0.6847,0.68474,92800001.0
2005-08-15 03:24:00,0.6847,0.68475,0.68465,0.68465,71400000.0
2005-08-15 03:25:00,0.68466,0.6847,0.68464,0.6847,151499998.0
2005-08-15 03:26:00,0.68476,0.6848,0.6847,0.6847,197900003.0
2005-08-15 03:27:00,0.68467,0.68467,0.68435,0.68446,175100000.0
2005-08-15 03:28:00,0.68475,0.68478,0.68475,0.68475,39900001.0
2005-08-15 03:29:00,0.68481,0.68481,0.68477,0.68477,27000001.0
2005-08-15 03:30:00,0.68445,0.68455,0.68433,0.68452,186200003.0
2005-08-15 03:31:00,0.68479,0.68482,0.6847,0.68478,219000000.0
2005-08-15 03:32:00,0.68458,0.68467,0.68449,0.68457,186500000.0
2005-08-15 03:33:00,0.68477,0.68478,0.6847,0.68477,192299999.0
2005-08-15 03:34:00,0.68479,0.68479,0.68471,0.68473,242299999.0
2005-08-15 03:35:00,0.68446,0.68463,0.68439,0.68458,82300000.0
2005-08-15 03:36:00,0.68428,0.68436,0.68422,0.6843,207100000.0
2005-08-15 03:37:00,0.68473,0.68473,0.68465,0.68465,167499999.0
2005-08-15 03:38:00,0.68467,0.68473,0.68467,0.6847,159000002.0
2005-08-15 03:39:00,0.68472,0.68478,0.68472,0.68478,8800000.0
2005-08-15 03:40:00,0.68469,0.68469,0.68445,0.68448,73500002.0
2005-08-15 03:41:00,0.68456,0.68472,0.68456,0.68472,151900001.0
2005-08-15 03:42:00,0.68472,0.68475,0.68468,0.68468,132400001.0
2005-08-15 03:43:00,0.68466,0.68476,0.68462,0.68476,160300003.0
2005-08-15 03:44:00,0.68475,0.68479,0.68468,0.68475,139200003.0
2005-08-15 03:45:00,0.68477,0.6848,0.68475,0.6848,145100004.0
2005-08-15 03:46:00,0.68463,0.68463,0.68456,0.68456,41699999.0
2005-08-15 03:47:00,0.68454,0.68473,0.68454,0.68473,172300002.0
2005-08-15 03:48:00,0.68468,0.68471,0.68464,0.68466,189300000.0
2005-08-15 03:49:00,0.68473,0.6849,0.68473,0.6848,162299997.0
2005-08-15 03:50:00,0.68478,0.68485,0.68478,0.68481,184099996.0
2005-08-15 03:51:00,0.68481,0.68491,0.68478,0.68487,166599998.0
2005-08-15 03:52:00,0.68489,0.68491,0.68484,0.68484,100699999.0
2005-08-15 03:53:00,0.68485,0.68485,0.68476,0.68476,46300000.0
2005-08-15 03:54:00,0.68475,0.68475,0.6847,0.68474,156500004.0
2005-08-15 03:55:00,0.68473,0.68475,0.68473,0.68473,159699996.0
2005-08-15 03:56:00,0.68475,0.68475,0.68467,0.68467,47899998.0
2005-08-15 03:57:00,0.68474,0.68474,0.68466,0.68473,152400002.0
2005-08-15 03:58:00,0.68467,0.68475,0.68467,0.68472,238100005.0
2005-08-15 03:59:00,0.68469,0.68475,0.68466,0.68475,81700000.0
2005-08-15 04:00:00,0.68471,0.68471,0.68456,0.68458,95899997.0
2005-08-15 04:01:00,0.6845,0.68462,0.6845,0.68462,237699999.0
2005-08-15 04:02:00,0.68463,0.68465,0.6846,0.68463,143200001.0
2005-08-15 04:03:00,0.68469,0.68469,0.68464,0.68464,117799999.0
2005-08-15 04:04:00,0.68465,0.68469,0.68464,0.68468,156699998.0
2005-08-15 04:05:00,0.68471,0.68474,0.68469,0.68469,83499998.0
2005-08-15 04:06:00,0.68465,0.68465,0.6846,0.68463,115799998.0
2005-08-15 04:07:00,0.68471,0.68471,0.68468,0.68468,120599998.0
2005-08-15 04:08:00,0.68465,0.6847,0.68461,0.6847,174599998.0
2005-08-15 04:09:00,0.68475,0.68475,0.68475,0.68475,5000000.0
2005-08-15 04:10:00,0.68477,0.68481,0.68477,0.68481,23700000.0
2005-08-15 04:11:00,0.68485,0.68485,0.68475,0.68475,175100002.0
2005-08-15 04:12:00,0.68479,0.68485,0.68479,0.68483,167699998.0
2005-08-15 04:13:00,0.68488,0.68493,0.68477,0.68486,188299996.0
2005-08-15 04:14:00,0.6848,0.68487,0.68479,0.68483,124399998.0
2005-08-15 04:15:00,0.68485,0.6849,0.68485,0.68487,173499996.0
2005-08-15 04:16:00,0.68485,0.68488,0.68485,0.68488,13500000.0
2005-08-15 04:17:00,0.68486,0.68486,0.68484,0.68484,20700000.0
2005-08-15 04:18:00,0.68487,0.68488,0.68487,0.68488,79000000.0
2005-08-15 04:19:00,0.68447,0.68476,0.68447,0.68465,157200001.0
2005-08-15 04:20:00,0.68487,0.6849,0.68487,0.68487,105400003.0
2005-08-15 04:21:00,0.6849,0.6849,0.68486,0.6849,110200000.0
2005-08-15 04:22:00,0.68488,0.6849,0.6848,0.6848,200299998.0
2005-08-15 04:23:00,0.68488,0.68492,0.68488,0.68492,23900000.0
2005-08-15 04:24:00,0.68483,0.68486,0.68478,0.68482,69600000.0
2005-08-15 04:25:00,0.68485,0.68485,0.68485,0.68485,46500001.0
2005-08-15 04:26:00,0.68477,0.68485,0.68477,0.68485,69600000.0
2005-08-15 04:27:00,0.68485,0.68488,0.6848,0.68488,51099998.0
2005-08-15 04:28:00,0.68475,0.68475,0.68456,0.68458,117400000.0
2005-08-15 04:29:00,0.68479,0.68479,0.68477,0.68477,23200000.0
2005-08-15 04:30:00,0.68475,0.68478,0.68465,0.68465,91200001.0
2005-08-15 04:31:00,0.68465,0.68471,0.6846,0.6846,185799996.0
2005-08-15 04:32:00,0.68458,0.68473,0.68456,0.68473,69599998.0
2005-08-15 04:33:00,0.68472,0.68473,0.68464,0.68473,149099999.0
2005-08-15 04:34:00,0.6847,0.6847,0.6846,0.6846,129700000.0
2005-08-15 04:35:00,0.68458,0.68458,0.68451,0.68456,202899999.0
2005-08-15 04:36:00,0.6846,0.68462,0.68455,0.68462,137300003.0
2005-08-15 04:37:00,0.68437,0.68451,0.68414,0.68451,192700003.0
2005-08-15 04:38:00,0.68424,0.68456,0.68424,0.68456,88199999.0
2005-08-15 04:39:00,0.68457,0.68457,0.6845,0.68453,268000002.0
2005-08-15 04:40:00,0.6846,0.6846,0.68458,0.68458,19900000.0
2005-08-15 04:41:00,0.68453,0.68457,0.68451,0.68453,62000000.0
2005-08-15 04:42:00,0.68457,0.68457,0.6845,0.68455,61800001.0
2005-08-15 04:43:00,0.68451,0.68454,0.68448,0.68453,74700001.0
2005-08-15 04:44:00,0.68422,0.68426,0.68384,0.68411,158700002.0
2005-08-15 04:45:00,0.68448,0.68454,0.68446,0.68454,188800004.0
2005-08-15 04:46:00,0.68453,0.68453,0.68449,0.68451,141999998.0
2005-08-15 04:47:00,0.68451,0.68453,0.68449,0.68453,82199998.0
2005-08-15 04:48:00,0.68453,0.68453,0.68448,0.68448,94099998.0
2005-08-15 04:49:00,0.68446,0.6845,0.68443,0.6845,179100001.0
2005-08-15 04:50:00,0.68448,0.6845,0.68443,0.68447,135600001.0
2005-08-15 04:51:00,0.68452,0.68453,0.68449,0.68451,209100002.0
2005-08-15 04:52:00,0.6845,0.68453,0.68445,0.68449,130800001.0
2005-08-15 04:53:00,0.68449,0.68451,0.68443,0.6845,176499996.0
2005-08-15 04:54:00,0.68447,0.68447,0.68442,0.68442,107699999.0
2005-08-15 04:55:00,0.68442,0.68447,0.6844,0.68442,87900002.0
2005-08-15 04:56:00,0.68448,0.68448,0.68442,0.68447,61799999.0
2005-08-15 04:57:00,0.6845,0.68461,0.6845,0.68461,31099999.0
2005-08-15 04:58:00,0.68464,0.68467,0.68464,0.68466,62200001.0
2005-08-15 04:59:00,0.68467,0.68468,0.68466,0.68466,64600002.0
2005-08-15 05:00:00,0.68453,0.68465,0.68453,0.68454,249699997.0
2005-08-15 05:01:00,0.6845,0.6846,0.6845,0.68458,199499996.0
2005-08-15 05:02:00,0.68461,0.68465,0.68459,0.68465,157599999.0
2005-08-15 05:03:00,0.68451,0.6846,0.6845,0.68454,240100003.0
2005-08-15 05:04:00,0.68451,0.68456,0.68451,0.68456,60499999.0
2005-08-15 05:05:00,0.68465,0.68465,0.68458,0.68461,152299994.0
2005-08-15 05:06:00,0.68462,0.68462,0.68461,0.68461,6100000.0
2005-08-15 05:07:00,0.68458,0.6846,0.68455,0.6846,168900000.0
2005-08-15 05:08:00,0.68463,0.68465,0.6846,0.6846,119500002.0
2005-08-15 05:09:00,0.6846,0.6847,0.68458,0.6847,107399998.0
2005-08-15 05:10:00,0.68469,0.68474,0.68469,0.68472,106100003.0
2005-08-15 05:11:00,0.68461,0.68466,0.68459,0.6846,95400001.0
2005-08-15 05:12:00,0.68471,0.68482,0.68471,0.68471,98399998.0
2005-08-15 05:13:00,0.68475,0.68475,0.68466,0.6847,159999997.0
2005-08-15 05:14:00,0.68468,0.68468,0.68459,0.68466,98800001.0
2005-08-15 05:15:00,0.68433,0.68449,0.68427,0.68445,206000000.0
2005-08-15 05:16:00,0.6847,0.6847,0.68464,0.6847,173800000.0
2005-08-15 05:17:00,0.68465,0.68465,0.68463,0.68465,153100005.0
2005-08-15 05:18:00,0.68459,0.68463,0.68455,0.68455,89600000.0
2005-08-15 05:19:00,0.68457,0.68457,0.68453,0.68453,38799999.0
2005-08-15 05:20:00,0.68453,0.68458,0.68452,0.68452,91900001.0
2005-08-15 05:21:00,0.68455,0.68459,0.68453,0.68456,144600002.0
2005-08-15 05:22:00,0.68454,0.68459,0.68453,0.68459,19300000.0
2005-08-15 05:23:00,0.68457,0.6846,0.68454,0.68458,128200001.0
2005-08-15 05:24:00,0.68455,0.68455,0.6845,0.6845,52399999.0
2005-08-15 05:25:00,0.68455,0.68455,0.68455,0.68455,7900000.0
2005-08-15 05:26:00,0.68453,0.68458,0.68451,0.68458,193600000.0
2005-08-15 05:27:00,0.68426,0.68448,0.68426,0.68429,157900005.0
2005-08-15 05:28:00,0.68464,0.68472,0.68464,0.68467,198499998.0
2005-08-15 05:29:00,0.68468,0.6847,0.68462,0.68466,140500004.0
2005-08-15 05:30:00,0.68468,0.6847,0.68465,0.68465,35200000.0
2005-08-15 05:31:00,0.68461,0.68461,0.68461,0.68461,4800000.0
2005-08-15 05:32:00,0.68457,0.68465,0.68457,0.68465,171100001.0
2005-08-15 05:33:00,0.68475,0.68476,0.68469,0.68473,195499996.0
2005-08-15 05:34:00,0.6847,0.68472,0.68469,0.68469,161799996.0
2005-08-15 05:35:00,0.6847,0.68474,0.68469,0.68474,178799998.0
2005-08-15 05:36:00,0.68471,0.68474,0.6847,0.6847,155699996.0
2005-08-15 05:37:00,0.68473,0.68477,0.68469,0.6847,75700001.0
2005-08-15 05:38:00,0.68475,0.68478,0.68475,0.68478,46300002.0
2005-08-15 05:39:00,0.68477,0.68477,0.68475,0.68475,42400002.0
2005-08-15 05:40:00,0.68481,0.68481,0.68474,0.68476,26900000.0
2005-08-15 05:41:00,0.68475,0.68475,0.68473,0.68475,105800001.0
2005-08-15 05:42:00,0.6841,0.68447,0.6841,0.68446,110100001.0
2005-08-15 05:43:00,0.68472,0.68476,0.68472,0.68476,83099999.0
2005-08-15 05:44:00,0.68435,0.68447,0.68431,0.68433,214200002.0
2005-08-15 05:45:00,0.68474,0.68474,0.68465,0.68465,193199997.0
2005-08-15 05:46:00,0.68476,0.68478,0.68474,0.68478,79300000.0
2005-08-15 05:47:00,0.68475,0.68484,0.68474,0.68476,272899998.0
2005-08-15 05:48:00,0.68475,0.68476,0.68475,0.68476,54100002.0
2005-08-15 05:49:00,0.68477,0.68482,0.68475,0.68475,89700001.0
2005-08-15 05:50:00,0.68445,0.68465,0.68445,0.68465,21400001.0
2005-08-15 05:51:00,0.68479,0.6848,0.68473,0.6848,77499998.0
2005-08-15 05:52:00,0.6841,0.68456,0.6841,0.68456,185999996.0
2005-08-15 05:53:00,0.68478,0.68478,0.68474,0.68474,90099998.0
2005-08-15 05:54:00,0.68465,0.68465,0.68453,0.68463,97200000.0
2005-08-15 05:55:00,0.68454,0.68459,0.68439,0.68439,148500001.0
2005-08-15 05:56:00,0.68476,0.68476,0.68453,0.6847,171699996.0
2005-08-15 05:57:00,0.68471,0.68476,0.68471,0.68475,114699999.0
2005-08-15 05:58:00,0.68471,0.68477,0.68469,0.68477,45300000.0
2005-08-15 05:59:00,0.68473,0.6848,0.68473,0.68478,95900000.0
2005-08-15 06:00:00,0.68469,0.68471,0.68454,0.68471,81000000.0
2005-08-15 06:01:00,0.68468,0.68468,0.68446,0.68448,90300003.0
2005-08-15 06:02:00,0.68454,0.68468,0.68454,0.68468,88499998.0
2005-08-15 06:03:00,0.68474,0.68475,0.68471,0.68471,109300000.0
2005-08-15 06:04:00,0.6847,0.68472,0.6847,0.68472,54300002.0
2005-08-15 06:05:00,0.68469,0.68469,0.68469,0.68469,54299999.0
2005-08-15 06:06:00,0.6846,0.68465,0.68458,0.68463,100100001.0
2005-08-15 06:07:00,0.68463,0.68463,0.68454,0.68457,187199998.0
2005-08-15 06:08:00,0.68454,0.68459,0.68454,0.68459,17200000.0
2005-08-15 06:09:00,0.68452,0.68455,0.6844,0.68455,187699996.0
2005-08-15 06:10:00,0.68448,0.68448,0.68442,0.68442,84099998.0
2005-08-15 06:11:00,0.68435,0.68435,0.68432,0.68432,59400002.0
2005-08-15 06:12:00,0.68437,0.68441,0.68437,0.68437,117300001.0
2005-08-15 06:13:00,0.68439,0.68439,0.68431,0.68435,92699999.0
2005-08-15 06:14:00,0.68435,0.68443,0.68433,0.68437,168000000.0
2005-08-15 06:15:00,0.68419,0.6843,0.68411,0.68418,173200000.0
2005-08-15 06:16:00,0.68435,0.68435,0.6843,0.68435,128500000.0
2005-08-15 06:17:00,0.6843,0.6843,0.68417,0.6842,184299999.0
2005-08-15 06:18:00,0.6843,0.6843,0.6843,0.6843,31100000.0
2005-08-15 06:19:00,0.68438,0.68453,0.68432,0.68432,137500000.0
2005-08-15 06:20:00,0.68403,0.68414,0.68394,0.68411,267599998.0
2005-08-15 06:21:00,0.68435,0.68435,0.68435,0.68435,15900000.0
2005-08-15 06:22:00,0.68409,0.68429,0.68409,0.68418,179499998.0
2005-08-15 06:23:00,0.68435,0.68437,0.6843,0.68432,168900000.0
2005-08-15 06:24:00,0.68402,0.68416,0.68402,0.68416,134900001.0
2005-08-15 06:25:00,0.68405,0.68424,0.68405,0.68421,181300000.0
2005-08-15 06:26:00,0.68377,0.6842,0.68377,0.6842,257999996.0
2005-08-15 06:27:00,0.68406,0.68413,0.68402,0.68402,150999997.0
2005-08-15 06:28:00,0.6843,0.6843,0.6843,0.6843,1700000.0
2005-08-15 06:29:00,0.68447,0.6845,0.68446,0.6845,143100001.0
2005-08-15 06:30:00,0.6845,0.68452,0.68447,0.68452,79100001.0
2005-08-15 06:31:00,0.68448,0.68448,0.68443,0.68446,118700000.0
2005-08-15 06:32:00,0.68448,0.68448,0.68447,0.68447,58700001.0
2005-08-15 06:33:00,0.68443,0.68451,0.68441,0.68451,47099998.0
2005-08-15 06:34:00,0.68446,0.68452,0.68445,0.68452,140299998.0
2005-08-15 06:35:00,0.68445,0.6845,0.68445,0.6845,95499998.0
2005-08-15 06:36:00,0.6845,0.6845,0.6845,0.6845,21500000.0
2005-08-15 06:37:00,0.68452,0.68453,0.68445,0.68453,120300000.0
2005-08-15 06:38:00,0.68444,0.68448,0.68442,0.68442,122300000.0
2005-08-15 06:39:00,0.68442,0.68445,0.68441,0.68445,109800000.0
2005-08-15 06:40:00,0.68445,0.68447,0.68442,0.68447,33699999.0
2005-08-15 06:41:00,0.68422,0.68428,0.68405,0.68421,224499998.0
2005-08-15 06:42:00,0.6844,0.6844,0.6844,0.6844,15200000.0
2005-08-15 06:43:00,0.68408,0.68415,0.68405,0.68412,70400000.0
2005-08-15 06:44:00,0.68443,0.68443,0.68431,0.68431,188300000.0
2005-08-15 06:45:00,0.68439,0.68444,0.68437,0.68437,293299992.0
2005-08-15 06:46:00,0.68444,0.6845,0.6844,0.6844,192999998.0
2005-08-15 06:47:00,0.68442,0.68447,0.68442,0.68445,126000001.0
2005-08-15 06:48:00,0.68442,0.68443,0.68442,0.68443,19200000.0
2005-08-15 06:49:00,0.68442,0.68442,0.68438,0.68438,27099999.0
2005-08-15 06:50:00,0.68434,0.68438,0.68434,0.68438,53499998.0
2005-08-15 06:51:00,0.68434,0.68434,0.68431,0.68431,8700000.0
2005-08-15 06:52:00,0.68437,0.68443,0.68437,0.68443,104400004.0
2005-08-15 06:53:00,0.68445,0.68445,0.6844,0.6844,33600000.0
2005-08-15 06:54:00,0.6845,0.6845,0.68444,0.68444,102800003.0
2005-08-15 06:55:00,0.68445,0.68447,0.68442,0.68442,26800000.0
2005-08-15 06:56:00,0.6844,0.68445,0.68438,0.68438,266200000.0
2005-08-15 06:57:00,0.68436,0.68436,0.68432,0.68432,27100001.0
2005-08-15 06:58:00,0.68435,0.68435,0.68435,0.68435,3200000.0
2005-08-15 06:59:00,0.68431,0.68438,0.68431,0.68438,80199998.0
2005-08-15 07:00:00,0.68435,0.6844,0.68435,0.6844,56799998.0
2005-08-15 07:01:00,0.68438,0.6844,0.68436,0.68436,65900001.0
2005-08-15 07:02:00,0.68436,0.68439,0.68432,0.68432,248900001.0
2005-08-15 07:03:00,0.68435,0.68437,0.68435,0.68437,7700000.0
2005-08-15 07:04:00,0.68363,0.6842,0.68362,0.68419,156800002.0
2005-08-15 07:05:00,0.68424,0.68427,0.68405,0.68406,197599997.0
2005-08-15 07:06:00,0.68432,0.68432,0.68422,0.68422,21500000.0
2005-08-15 07:07:00,0.68427,0.68427,0.68425,0.68426,107300002.0
2005-08-15 07:08:00,0.68429,0.68437,0.68429,0.68433,99899998.0
2005-08-15 07:09:00,0.6843,0.68432,0.6843,0.68432,51900002.0
2005-08-15 07:10:00,0.68427,0.6843,0.68421,0.68422,358800000.0
2005-08-15 07:11:00,0.68423,0.68424,0.68419,0.68421,81100001.0
2005-08-15 07:12:00,0.68413,0.68422,0.68411,0.68422,140400004.0
2005-08-15 07:13:00,0.68416,0.68417,0.68409,0.68414,133599996.0
2005-08-15 07:14:00,0.68414,0.68415,0.68408,0.68415,155600006.0
2005-08-15 07:15:00,0.68422,0.68423,0.68419,0.6842,110899999.0
2005-08-15 07:16:00,0.68422,0.68425,0.68419,0.68425,145500002.0
2005-08-15 07:17:00,0.68422,0.68422,0.6842,0.68421,77600001.0
2005-08-15 07:18:00,0.68421,0.68424,0.68417,0.68421,140800003.0
2005-08-15 07:19:00,0.68422,0.68426,0.68421,0.68423,80299998.0
2005-08-15 07:20:00,0.68422,0.68422,0.68415,0.68415,163800001.0
2005-08-15 07:21:00,0.68422,0.68425,0.68422,0.68423,175600001.0
2005-08-15 07:22:00,0.68422,0.68427,0.68422,0.68427,75700000.0
2005-08-15 07:23:00,0.68424,0.68426,0.68415,0.68419,98900000.0
2005-08-15 07:24:00,0.68422,0.68425,0.68422,0.68425,91000000.0
2005-08-15 07:25:00,0.6842,0.68423,0.6842,0.68423,70400002.0
2005-08-15 07:26:00,0.68425,0.68427,0.68419,0.68419,140399997.0
2005-08-15 07:27:00,0.68418,0.68418,0.68412,0.68412,99499998.0
2005-08-15 07:28:00,0.68412,0.68414,0.68409,0.68414,92900000.0
2005-08-15 07:29:00,0.68412,0.68424,0.68412,0.68424,77900000.0
2005-08-15 07:30:00,0.68423,0.68429,0.68422,0.68427,170299997.0
2005-08-15 07:31:00,0.68383,0.68415,0.68383,0.68407,172900001.0
2005-08-15 07:32:00,0.68427,0.68427,0.68422,0.68427,69500001.0
2005-08-15 07:33:00,0.68424,0.68424,0.68419,0.68419,54400000.0
2005-08-15 07:34:00,0.68414,0.68421,0.68406,0.68409,173400002.0
2005-08-15 07:35:00,0.68407,0.68412,0.68406,0.68407,233799999.0
2005-08-15 07:36:00,0.68415,0.68421,0.68415,0.68415,146800002.0
2005-08-15 07:37:00,0.68414,0.68414,0.68405,0.68407,188499999.0
2005-08-15 07:38:00,0.68403,0.68403,0.68397,0.68397,192700002.0
2005-08-15 07:39:00,0.68381,0.68381,0.6837,0.6837,125500003.0
2005-08-15 07:40:00,0.68378,0.68379,0.68373,0.68373,50200000.0
2005-08-15 07:41:00,0.68373,0.68375,0.68368,0.68375,207200002.0
2005-08-15 07:42:00,0.68379,0.68389,0.68379,0.68387,137200001.0
2005-08-15 07:43:00,0.68386,0.68392,0.6838,0.68386,114999997.0
2005-08-15 07:44:00,0.68383,0.68386,0.68382,0.68386,160100000.0
2005-08-15 07:45:00,0.68383,0.68383,0.68372,0.68372,162200000.0
2005-08-15 07:46:00,0.68376,0.68389,0.68376,0.68382,117899999.0
2005-08-15 07:47:00,0.68373,0.68373,0.68362,0.68365,161700002.0
2005-08-15 07:48:00,0.68357,0.68357,0.68349,0.68355,102100004.0
2005-08-15 07:49:00,0.68354,0.68358,0.68337,0.68337,126899997.0
2005-08-15 07:50:00,0.68327,0.68327,0.68305,0.68305,117400000.0
2005-08-15 07:51:00,0.68309,0.68319,0.68309,0.68312,66000000.0
2005-08-15 07:52:00,0.68314,0.68314,0.68313,0.68313,34299999.0
2005-08-15 07:53:00,0.68322,0.68322,0.6832,0.6832,52600002.0
2005-08-15 07:54:00,0.68317,0.68317,0.68301,0.68301,96700002.0
2005-08-15 07:55:00,0.68311,0.68312,0.68307,0.68307,89300002.0
2005-08-15 07:56:00,0.68302,0.68302,0.68264,0.68271,143700001.0
2005-08-15 07:57:00,0.68275,0.68275,0.68265,0.68266,230699996.0
2005-08-15 07:58:00,0.68263,0.68265,0.68249,0.68249,186900004.0
2005-08-15 07:59:00,0.68252,0.68263,0.68252,0.68259,169299996.0
2005-08-15 08:00:00,0.68262,0.68276,0.68262,0.68276,231499993.0
2005-08-15 08:01:00,0.68279,0.68279,0.68276,0.68279,195099996.0
2005-08-15 08:02:00,0.68279,0.68292,0.68279,0.68292,140800000.0
2005-08-15 08:03:00,0.6829,0.68307,0.68286,0.68302,216799996.0
2005-08-15 08:04:00,0.683,0.68302,0.6829,0.68295,111699999.0
2005-08-15 08:05:00,0.68288,0.68302,0.68283,0.683,160900001.0
2005-08-15 08:06:00,0.68293,0.68297,0.68292,0.68295,125700000.0
2005-08-15 08:07:00,0.68296,0.683,0.68295,0.683,191499996.0
2005-08-15 08:08:00,0.68304,0.68306,0.68304,0.68306,52600001.0
2005-08-15 08:09:00,0.68308,0.68308,0.68307,0.68307,23100000.0
2005-08-15 08:10:00,0.68304,0.68315,0.68303,0.68315,178900003.0
2005-08-15 08:11:00,0.6831,0.68311,0.68305,0.68308,94999999.0
2005-08-15 08:12:00,0.68314,0.68315,0.68303,0.68313,172600000.0
2005-08-15 08:13:00,0.68312,0.6832,0.6831,0.68312,284900006.0
2005-08-15 08:14:00,0.68317,0.68321,0.68317,0.68318,171600000.0
2005-08-15 08:15:00,0.68309,0.68313,0.68305,0.68305,196200001.0
2005-08-15 08:16:00,0.68307,0.68308,0.68307,0.68308,62999998.0
2005-08-15 08:17:00,0.68307,0.68313,0.68307,0.68312,143900005.0
2005-08-15 08:18:00,0.68314,0.68316,0.68314,0.68316,24200001.0
2005-08-15 08:19:00,0.68316,0.68317,0.68316,0.68317,28600000.0
2005-08-15 08:20:00,0.6828,0.68294,0.68275,0.68289,236699996.0
2005-08-15 08:21:00,0.68311,0.68318,0.68304,0.68304,207299998.0
2005-08-15 08:22:00,0.6831,0.68313,0.68304,0.68313,86600001.0
2005-08-15 08:23:00,0.6832,0.6832,0.68309,0.68312,172699997.0
2005-08-15 08:24:00,0.68312,0.68321,0.68312,0.68316,123100000.0
2005-08-15 08:25:00,0.68317,0.68334,0.68317,0.68332,154899997.0
2005-08-15 08:26:00,0.68335,0.68348,0.68332,0.68344,199800002.0
2005-08-15 08:27:00,0.68349,0.68359,0.68349,0.68353,97599998.0
2005-08-15 08:28:00,0.68356,0.68356,0.68344,0.68346,150700004.0
2005-08-15 08:29:00,0.68344,0.6836,0.68344,0.6836,126700000.0
2005-08-15 08:30:00,0.68358,0.68364,0.68358,0.68363,137600000.0
2005-08-15 08:31:00,0.68352,0.68357,0.68343,0.6835,118100001.0
2005-08-15 08:32:00,0.68347,0.68351,0.68344,0.6835,242299996.0
2005-08-15 08:33:00,0.68349,0.68349,0.68345,0.68347,98799998.0
2005-08-15 08:34:00,0.68347,0.68349,0.68344,0.68347,124100001.0
2005-08-15 08:35:00,0.68342,0.68348,0.68341,0.68343,210799998.0
2005-08-15 08:36:00,0.68344,0.68353,0.68344,0.68353,57799998.0
2005-08-15 08:37:00,0.68357,0.6836,0.68352,0.6836,222500001.0
2005-08-15 08:38:00,0.68357,0.68357,0.68328,0.68328,108300000.0
2005-08-15 08:39:00,0.6832,0.68336,0.6832,0.68336,63299999.0
2005-08-15 08:40:00,0.6833,0.68334,0.68325,0.68334,76500002.0
2005-08-15 08:41:00,0.68335,0.68339,0.68335,0.68337,98100004.0
2005-08-15 08:42:00,0.68332,0.68338,0.6832,0.68338,133599999.0
2005-08-15 08:43:00,0.68334,0.68334,0.68316,0.68316,66699999.0
2005-08-15 08:44:00,0.6832,0.68328,0.6832,0.6832,124000001.0
2005-08-15 08:45:00,0.68323,0.68325,0.68323,0.68325,25500001.0
2005-08-15 08:46:00,0.68325,0.68325,0.68314,0.68323,138500001.0
2005-08-15 08:47:00,0.68321,0.68328,0.68321,0.68326,90999997.0
2005-08-15 08:48:00,0.68326,0.68331,0.68322,0.68327,268799997.0
2005-08-15 08:49:00,0.68323,0.68328,0.68318,0.68328,148999998.0
2005-08-15 08:50:00,0.6833,0.6833,0.6833,0.6833,31000001.0
2005-08-15 08:51:00,0.68331,0.68339,0.68331,0.68336,119000002.0
2005-08-15 08:52:00,0.68334,0.68343,0.68334,0.68335,187999997.0
2005-08-15 08:53:00,0.68342,0.68351,0.68342,0.68346,133999996.0
2005-08-15 08:54:00,0.68346,0.68354,0.68341,0.68341,98899999.0
2005-08-15 08:55:00,0.68334,0.68341,0.68334,0.68341,125900001.0
2005-08-15 08:56:00,0.68345,0.68348,0.68342,0.68345,120200002.0
2005-08-15 08:57:00,0.68345,0.68345,0.68342,0.68342,63799999.0
2005-08-15 08:58:00,0.68341,0.68343,0.68338,0.68343,220600004.0
2005-08-15 08:59:00,0.6834,0.68345,0.68338,0.68339,112700000.0
2005-08-15 09:00:00,0.68343,0.68345,0.68342,0.68345,114799996.0
2005-08-15 09:01:00,0.68344,0.68346,0.68337,0.68338,189500000.0
2005-08-15 09:02:00,0.68339,0.68339,0.68333,0.68333,64700001.0
2005-08-15 09:03:00,0.68338,0.68343,0.68337,0.68342,67100000.0
2005-08-15 09:04:00,0.68349,0.68352,0.68348,0.68351,142400000.0
2005-08-15 09:05:00,0.6836,0.68369,0.6836,0.68369,85300001.0
2005-08-15 09:06:00,0.68372,0.68382,0.68372,0.68382,30400000.0
2005-08-15 09:07:00,0.68379,0.6839,0.68379,0.68387,191899999.0
2005-08-15 09:08:00,0.68396,0.684,0.6838,0.6838,157400000.0
2005-08-15 09:09:00,0.68384,0.68391,0.68379,0.68384,226700001.0
2005-08-15 09:10:00,0.68385,0.68388,0.68383,0.68386,105199999.0
2005-08-15 09:11:00,0.68381,0.68382,0.68376,0.6838,209499996.0
2005-08-15 09:12:00,0.68379,0.68381,0.68379,0.68381,78400002.0
2005-08-15 09:13:00,0.6838,0.6838,0.68366,0.6837,222699993.0
2005-08-15 09:14:00,0.68366,0.68366,0.68363,0.68363,95099999.0
2005-08-15 09:15:00,0.68362,0.68363,0.68359,0.68361,29800001.0
2005-08-15 09:16:00,0.68354,0.68354,0.68338,0.68343,140800001.0
2005-08-15 09:17:00,0.6834,0.68352,0.68339,0.6835,91800001.0
2005-08-15 09:18:00,0.68356,0.6836,0.68348,0.68348,145700002.0
2005-08-15 09:19:00,0.68348,0.68348,0.68344,0.68344,18000000.0
2005-08-15 09:20:00,0.68339,0.68346,0.68337,0.68345,233900001.0
2005-08-15 09:21:00,0.68341,0.68349,0.6834,0.68344,183299999.0
2005-08-15 09:22:00,0.68343,0.68348,0.68342,0.68348,158100001.0
2005-08-15 09:23:00,0.68349,0.68349,0.68343,0.68349,116600001.0
2005-08-15 09:24:00,0.68349,0.68349,0.68345,0.68345,30300000.0
2005-08-15 09:25:00,0.68344,0.68344,0.68338,0.6834,188900003.0
2005-08-15 09:26:00,0.68344,0.68346,0.68338,0.68346,105300003.0
2005-08-15 09:27:00,0.68349,0.68349,0.68342,0.68342,278099994.0
2005-08-15 09:28:00,0.68341,0.68341,0.68334,0.68337,123300002.0
2005-08-15 09:29:00,0.68345,0.68353,0.68345,0.68353,168200002.0
2005-08-15 09:30:00,0.68352,0.68352,0.68342,0.68343,200999998.0
2005-08-15 09:31:00,0.68338,0.6834,0.68335,0.6834,153600001.0
2005-08-15 09:32:00,0.68342,0.68345,0.68339,0.68341,151699997.0
2005-08-15 09:33:00,0.68339,0.68339,0.68334,0.68334,109499997.0
2005-08-15 09:34:00,0.68331,0.68334,0.68323,0.68326,87000002.0
2005-08-15 09:35:00,0.68332,0.68338,0.68329,0.68338,87099998.0
2005-08-15 09:36:00,0.68337,0.68344,0.68333,0.68336,166199999.0
2005-08-15 09:37:00,0.68348,0.68348,0.68339,0.68339,132799999.0
2005-08-15 09:38:00,0.68342,0.68343,0.68335,0.68343,226999993.0
2005-08-15 09:39:00,0.68333,0.68335,0.68331,0.68331,170699999.0
2005-08-15 09:40:00,0.68326,0.68326,0.68305,0.68307,179200000.0
2005-08-15 09:41:00,0.68309,0.68321,0.68309,0.68317,245500003.0
2005-08-15 09:42:00,0.68325,0.68325,0.68317,0.68322,185400001.0
2005-08-15 09:43:00,0.68314,0.68318,0.68309,0.68318,225500000.0
2005-08-15 09:44:00,0.68316,0.68321,0.68316,0.68321,6700000.0
2005-08-15 09:45:00,0.68322,0.68326,0.68321,0.68325,111299999.0
2005-08-15 09:46:00,0.68329,0.68329,0.68324,0.68324,172700001.0
2005-08-15 09:47:00,0.68322,0.68322,0.68307,0.68312,177100001.0
2005-08-15 09:48:00,0.68309,0.68314,0.68309,0.68312,64600000.0
2005-08-15 09:49:00,0.68312,0.68317,0.68309,0.68317,182199998.0
2005-08-15 09:50:00,0.6831,0.68314,0.68307,0.68313,95700000.0
2005-08-15 09:51:00,0.68312,0.68312,0.68302,0.68303,96600003.0
2005-08-15 09:52:00,0.68307,0.68311,0.68306,0.68306,136100001.0
2005-08-15 09:53:00,0.68305,0.6831,0.68303,0.68305,238999996.0
2005-08-15 09:54:00,0.68297,0.6831,0.68297,0.6831,97399999.0
2005-08-15 09:55:00,0.68308,0.68308,0.68304,0.68304,11100000.0
2005-08-15 09:56:00,0.68305,0.68309,0.68291,0.68304,170300002.0
2005-08-15 09:57:00,0.683,0.68309,0.683,0.68302,161299996.0
2005-08-15 09:58:00,0.68304,0.68308,0.68303,0.68305,68000000.0
2005-08-15 09:59:00,0.68302,0.68304,0.68296,0.68304,64600000.0
2005-08-15 10:00:00,0.68308,0.68316,0.683,0.68309,170700001.0
2005-08-15 10:01:00,0.68308,0.68321,0.68308,0.6832,128799999.0
2005-08-15 10:02:00,0.68319,0.68323,0.68313,0.68315,127600001.0
2005-08-15 10:03:00,0.68316,0.6832,0.68313,0.6832,255300003.0
2005-08-15 10:04:00,0.68325,0.68325,0.6832,0.68324,109600003.0
2005-08-15 10:05:00,0.68318,0.68322,0.68318,0.6832,109299999.0
2005-08-15 10:06:00,0.68315,0.68315,0.6831,0.68315,263999997.0
2005-08-15 10:07:00,0.68317,0.68318,0.68313,0.68316,118199999.0
2005-08-15 10:08:00,0.68317,0.68324,0.68315,0.68322,117500001.0
2005-08-15 10:09:00,0.68319,0.68328,0.68316,0.68327,70999997.0
2005-08-15 10:10:00,0.68329,0.68329,0.6832,0.68328,134300004.0
2005-08-15 10:11:00,0.68327,0.68331,0.68322,0.68323,195600002.0
2005-08-15 10:12:00,0.68319,0.68319,0.68316,0.68316,43500001.0
2005-08-15 10:13:00,0.6832,0.68325,0.6832,0.68325,139000004.0
2005-08-15 10:14:00,0.68328,0.68328,0.68319,0.68322,118700000.0
2005-08-15 10:15:00,0.68324,0.68324,0.68308,0.68308,123499997.0
2005-08-15 10:16:00,0.68311,0.68316,0.68311,0.68316,124799999.0
2005-08-15 10:17:00,0.68311,0.68311,0.68304,0.6831,142200002.0
2005-08-15 10:18:00,0.68318,0.68326,0.68318,0.68323,119000001.0
2005-08-15 10:19:00,0.68321,0.68325,0.68317,0.68325,113500000.0
2005-08-15 10:20:00,0.68325,0.68328,0.68322,0.68328,183300001.0
2005-08-15 10:21:00,0.68321,0.68322,0.6832,0.68322,127700003.0
2005-08-15 10:22:00,0.68322,0.68325,0.68318,0.68325,147700000.0
2005-08-15 10:23:00,0.68328,0.68336,0.68327,0.68328,189899999.0
2005-08-15 10:24:00,0.68329,0.68329,0.68318,0.68318,174000004.0
2005-08-15 10:25:00,0.68327,0.68331,0.68325,0.6833,171700003.0
2005-08-15 10:26:00,0.68326,0.68329,0.68326,0.68327,177899999.0
2005-08-15 10:27:00,0.68323,0.6833,0.6832,0.68327,98800000.0
2005-08-15 10:28:00,0.68322,0.68329,0.68322,0.68329,127900000.0
2005-08-15 10:29:00,0.68326,0.68326,0.68314,0.6832,223699997.0
2005-08-15 10:30:00,0.68318,0.68322,0.68313,0.68313,91700001.0
2005-08-15 10:31:00,0.68313,0.6832,0.68312,0.68312,159000001.0
2005-08-15 10:32:00,0.68321,0.68323,0.68314,0.6832,149899994.0
2005-08-15 10:33:00,0.68319,0.68323,0.68313,0.68323,85300001.0
2005-08-15 10:34:00,0.68325,0.68325,0.6832,0.68323,131599997.0
2005-08-15 10:35:00,0.68327,0.68332,0.68323,0.6833,168500001.0
2005-08-15 10:36:00,0.68325,0.68325,0.6832,0.68325,146799997.0
2005-08-15 10:37:00,0.68325,0.68325,0.68322,0.68325,140099999.0
2005-08-15 10:38:00,0.68321,0.68321,0.68314,0.6832,71800001.0
2005-08-15 10:39:00,0.68316,0.68316,0.68312,0.68316,94599999.0
2005-08-15 10:40:00,0.68315,0.68315,0.68308,0.68308,68200001.0
2005-08-15 10:41:00,0.68315,0.68323,0.68309,0.6832,141000000.0
2005-08-15 10:42:00,0.68315,0.68315,0.683,0.683,95399998.0
2005-08-15 10:43:00,0.68306,0.68318,0.68306,0.68318,131200002.0
2005-08-15 10:44:00,0.68317,0.6832,0.68317,0.6832,37800000.0
2005-08-15 10:45:00,0.6832,0.68325,0.68313,0.68325,211000001.0
2005-08-15 10:46:00,0.6832,0.68328,0.6832,0.68328,227199996.0
2005-08-15 10:47:00,0.68331,0.68334,0.68329,0.68331,159099997.0
2005-08-15 10:48:00,0.6832,0.6832,0.6831,0.68317,155000002.0
2005-08-15 10:49:00,0.68325,0.68325,0.68312,0.68321,106500000.0
2005-08-15 10:50:00,0.68318,0.68326,0.68317,0.6832,63000000.0
2005-08-15 10:51:00,0.68317,0.68321,0.68317,0.68319,215399999.0
2005-08-15 10:52:00,0.68315,0.68324,0.68315,0.68316,190800002.0
2005-08-15 10:53:00,0.68324,0.6834,0.68324,0.68335,90000002.0
2005-08-15 10:54:00,0.68336,0.68337,0.6833,0.6833,171499997.0
2005-08-15 10:55:00,0.68326,0.68338,0.68326,0.68338,114499998.0
2005-08-15 10:56:00,0.68333,0.68337,0.68327,0.68335,194200000.0
2005-08-15 10:57:00,0.68332,0.68347,0.68332,0.68342,142499999.0
2005-08-15 10:58:00,0.68341,0.68341,0.68337,0.68337,11200000.0
2005-08-15 10:59:00,0.68332,0.68343,0.68332,0.68343,176899997.0
2005-08-15 11:00:00,0.68341,0.68354,0.68341,0.68354,200300001.0
2005-08-15 11:01:00,0.6836,0.68366,0.68354,0.68354,84799999.0
2005-08-15 11:02:00,0.68358,0.68367,0.68358,0.68362,73700001.0
2005-08-15 11:03:00,0.6836,0.68366,0.68356,0.68365,107500002.0
2005-08-15 11:04:00,0.68367,0.68371,0.68365,0.6837,114100001.0
2005-08-15 11:05:00,0.68364,0.68372,0.68364,0.68372,74600002.0
2005-08-15 11:06:00,0.6837,0.6837,0.68364,0.68365,73300001.0
2005-08-15 11:07:00,0.68358,0.68358,0.68352,0.68352,120499998.0
2005-08-15 11:08:00,0.68359,0.68359,0.68349,0.68355,223600003.0
2005-08-15 11:09:00,0.68358,0.68358,0.68351,0.68351,92600002.0
2005-08-15 11:10:00,0.6835,0.6835,0.68347,0.68347,65399998.0
2005-08-15 11:11:00,0.68349,0.68349,0.68342,0.68342,126600001.0
2005-08-15 11:12:00,0.68349,0.68349,0.68345,0.68345,140400002.0
2005-08-15 11:13:00,0.6834,0.68342,0.68334,0.68342,107800001.0
2005-08-15 11:14:00,0.68348,0.6835,0.68343,0.68347,230600004.0
2005-08-15 11:15:00,0.68353,0.68355,0.68351,0.68355,132300004.0
2005-08-15 11:16:00,0.68357,0.68362,0.68355,0.6836,267800005.0
2005-08-15 11:17:00,0.68358,0.68358,0.68349,0.68353,145000001.0
2005-08-15 11:18:00,0.68358,0.68358,0.68349,0.68358,69900000.0
2005-08-15 11:19:00,0.68356,0.68356,0.68346,0.6835,215600001.0
2005-08-15 11:20:00,0.68348,0.68354,0.68348,0.6835,138899999.0
2005-08-15 11:21:00,0.6836,0.68363,0.6836,0.68361,129300001.0
2005-08-15 11:22:00,0.68345,0.68353,0.68328,0.68349,104500002.0
2005-08-15 11:23:00,0.68361,0.68363,0.68356,0.68358,204100002.0
2005-08-15 11:24:00,0.68358,0.68361,0.68353,0.68361,126100000.0
2005-08-15 11:25:00,0.68369,0.68383,0.68369,0.68383,103299998.0
2005-08-15 11:26:00,0.68382,0.68398,0.68382,0.68395,187100000.0
2005-08-15 11:27:00,0.68394,0.68401,0.6839,0.684,256900000.0
2005-08-15 11:28:00,0.68397,0.68404,0.68397,0.68402,216000001.0
2005-08-15 11:29:00,0.684,0.684,0.68387,0.68387,167099999.0
2005-08-15 11:30:00,0.68389,0.68389,0.68375,0.68383,212800000.0
2005-08-15 11:31:00,0.68384,0.68393,0.68384,0.6839,166100000.0
2005-08-15 11:32:00,0.68393,0.68393,0.68385,0.68393,96700001.0
2005-08-15 11:33:00,0.68392,0.68397,0.6839,0.68392,171600001.0
2005-08-15 11:34:00,0.68397,0.684,0.68393,0.68393,130799998.0
2005-08-15 11:35:00,0.68395,0.684,0.68392,0.68393,115700001.0
2005-08-15 11:36:00,0.68391,0.68392,0.68384,0.68388,104400002.0
2005-08-15 11:37:00,0.6839,0.68391,0.68383,0.68384,81900000.0
2005-08-15 11:38:00,0.68389,0.68391,0.68378,0.68391,105800002.0
2005-08-15 11:39:00,0.6839,0.68397,0.68385,0.68397,139600002.0
2005-08-15 11:40:00,0.68399,0.68399,0.68394,0.68395,67500001.0
2005-08-15 11:41:00,0.68392,0.68403,0.68392,0.68401,154999996.0
2005-08-15 11:42:00,0.68404,0.68407,0.68398,0.68407,130000003.0
2005-08-15 11:43:00,0.684,0.68402,0.68395,0.68402,77200002.0
2005-08-15 11:44:00,0.68405,0.68409,0.68405,0.68407,112400002.0
2005-08-15 11:45:00,0.684,0.68408,0.684,0.68408,179599994.0
2005-08-15 11:46:00,0.68405,0.68411,0.68403,0.68405,186399993.0
2005-08-15 11:47:00,0.68406,0.68416,0.68404,0.68416,117299998.0
2005-08-15 11:48:00,0.68412,0.68415,0.6841,0.68415,112400000.0
2005-08-15 11:49:00,0.68407,0.68407,0.68391,0.68403,159499999.0
2005-08-15 11:50:00,0.68395,0.68406,0.68395,0.68405,231499997.0
2005-08-15 11:51:00,0.68404,0.68404,0.68397,0.68399,183099996.0
2005-08-15 11:52:00,0.68399,0.684,0.68397,0.684,128600001.0
2005-08-15 11:53:00,0.68399,0.68399,0.68379,0.68383,233300000.0
2005-08-15 11:54:00,0.68375,0.68381,0.6837,0.6837,145299998.0
2005-08-15 11:55:00,0.68377,0.68386,0.68374,0.68379,207599998.0
2005-08-15 11:56:00,0.68378,0.68388,0.68378,0.68388,92099999.0
2005-08-15 11:57:00,0.6839,0.6839,0.68385,0.68389,118400002.0
2005-08-15 11:58:00,0.68387,0.68391,0.68384,0.68384,142000002.0
2005-08-15 11:59:00,0.68385,0.68391,0.68381,0.68391,102400001.0
2005-08-15 12:00:00,0.68388,0.6839,0.68384,0.68386,263700002.0
2005-08-15 12:01:00,0.68392,0.68398,0.68389,0.6839,190600000.0
2005-08-15 12:02:00,0.68396,0.68396,0.68383,0.68393,218900000.0
2005-08-15 12:03:00,0.68398,0.68398,0.6839,0.68392,117399999.0
2005-08-15 12:04:00,0.68395,0.68395,0.68379,0.68388,192499997.0
2005-08-15 12:05:00,0.68382,0.68382,0.6838,0.6838,62099998.0
2005-08-15 12:06:00,0.68384,0.68393,0.68384,0.68393,73299998.0
2005-08-15 12:07:00,0.68394,0.68397,0.68386,0.6839,138400000.0
2005-08-15 12:08:00,0.68395,0.68395,0.68385,0.6839,125800001.0
2005-08-15 12:09:00,0.6838,0.68382,0.68372,0.68372,248000005.0
2005-08-15 12:10:00,0.68373,0.68375,0.68372,0.68375,140300000.0
2005-08-15 12:11:00,0.68375,0.68383,0.68375,0.68383,212100000.0
2005-08-15 12:12:00,0.68379,0.68388,0.68376,0.68382,143500001.0
2005-08-15 12:13:00,0.68381,0.68381,0.68374,0.68374,118899998.0
2005-08-15 12:14:00,0.68376,0.6838,0.68376,0.68377,95400002.0
2005-08-15 12:15:00,0.68373,0.68375,0.6837,0.6837,52600002.0
2005-08-15 12:16:00,0.68376,0.68383,0.68375,0.68379,132900003.0
2005-08-15 12:17:00,0.68379,0.6838,0.68374,0.6838,183800001.0
2005-08-15 12:18:00,0.68383,0.6839,0.68383,0.68383,102900000.0
2005-08-15 12:19:00,0.68386,0.68389,0.68383,0.68383,102299999.0
2005-08-15 12:20:00,0.68386,0.68388,0.68385,0.68386,152000003.0
2005-08-15 12:21:00,0.68383,0.68392,0.68382,0.68382,194199999.0
2005-08-15 12:22:00,0.68383,0.6839,0.68383,0.6839,98200000.0
2005-08-15 12:23:00,0.68387,0.68389,0.68382,0.68389,187999999.0
2005-08-15 12:24:00,0.68389,0.68389,0.68385,0.68389,72499999.0
2005-08-15 12:25:00,0.68388,0.68388,0.68385,0.68387,60800002.0
2005-08-15 12:26:00,0.6838,0.6838,0.68373,0.68376,73000000.0
2005-08-15 12:27:00,0.68378,0.68379,0.68373,0.68377,184400002.0
2005-08-15 12:28:00,0.68377,0.68377,0.68372,0.68372,104699998.0
2005-08-15 12:29:00,0.68372,0.68378,0.68372,0.68375,131600000.0
2005-08-15 12:30:00,0.68372,0.68376,0.68372,0.68376,72700000.0
2005-08-15 12:31:00,0.68376,0.68378,0.68372,0.68372,119600002.0
2005-08-15 12:32:00,0.68367,0.68367,0.68356,0.68356,202599999.0
2005-08-15 12:33:00,0.68359,0.68361,0.68355,0.68355,149999999.0
2005-08-15 12:34:00,0.68352,0.68352,0.6835,0.6835,43099998.0
2005-08-15 12:35:00,0.68352,0.68356,0.68349,0.68354,185599999.0
2005-08-15 12:36:00,0.68348,0.6835,0.68342,0.6835,268699997.0
2005-08-15 12:37:00,0.68356,0.68359,0.68352,0.68352,166599999.0
2005-08-15 12:38:00,0.68349,0.68356,0.68349,0.68352,76400001.0
2005-08-15 12:39:00,0.68357,0.68357,0.68349,0.68353,144400003.0
2005-08-15 12:40:00,0.68348,0.68353,0.68347,0.68352,110300000.0
2005-08-15 12:41:00,0.68355,0.68355,0.68355,0.68355,4800000.0
2005-08-15 12:42:00,0.6835,0.68358,0.6835,0.68355,191299998.0
2005-08-15 12:43:00,0.68351,0.68351,0.68344,0.6835,124299998.0
2005-08-15 12:44:00,0.68347,0.68353,0.68347,0.68353,71100000.0
2005-08-15 12:45:00,0.6835,0.6835,0.68323,0.68323,103600002.0
2005-08-15 12:46:00,0.68329,0.68345,0.68329,0.68344,92999999.0
2005-08-15 12:47:00,0.68348,0.68353,0.68346,0.68346,104700002.0
2005-08-15 12:48:00,0.68343,0.68354,0.68343,0.68351,107099999.0
2005-08-15 12:49:00,0.68358,0.6837,0.68358,0.6836,207700003.0
2005-08-15 12:50:00,0.68366,0.68366,0.68359,0.68363,236500005.0
2005-08-15 12:51:00,0.68367,0.6837,0.68348,0.68348,168300002.0
2005-08-15 12:52:00,0.68354,0.68362,0.68351,0.68352,189100002.0
2005-08-15 12:53:00,0.6836,0.6837,0.68353,0.6837,160400003.0
2005-08-15 12:54:00,0.68365,0.68369,0.6836,0.68365,94900000.0
2005-08-15 12:55:00,0.68365,0.68369,0.68362,0.68362,106700000.0
2005-08-15 12:56:00,0.68362,0.6837,0.68362,0.68363,129600004.0
2005-08-15 12:57:00,0.68362,0.68362,0.68355,0.68355,27000000.0
2005-08-15 12:58:00,0.68354,0.68361,0.68351,0.68351,147799996.0
2005-08-15 12:59:00,0.6835,0.68354,0.68345,0.68345,260600003.0
2005-08-15 13:00:00,0.68349,0.68358,0.68349,0.68356,122500000.0
2005-08-15 13:01:00,0.68357,0.68357,0.68346,0.68348,114399999.0
2005-08-15 13:02:00,0.68353,0.68362,0.68353,0.68362,27099999.0
2005-08-15 13:03:00,0.6836,0.68366,0.68358,0.68364,123000002.0
2005-08-15 13:04:00,0.68362,0.68368,0.6836,0.68365,138399999.0
2005-08-15 13:05:00,0.6836,0.68364,0.6836,0.68363,114900000.0
2005-08-15 13:06:00,0.68373,0.68373,0.68357,0.68363,127299998.0
2005-08-15 13:07:00,0.68368,0.68368,0.6836,0.68365,199500000.0
2005-08-15 13:08:00,0.68365,0.68365,0.68356,0.68359,79100000.0
2005-08-15 13:09:00,0.6836,0.68368,0.6836,0.68365,127199998.0
2005-08-15 13:10:00,0.68355,0.68363,0.68353,0.68363,129699999.0
2005-08-15 13:11:00,0.68365,0.68365,0.6836,0.6836,83100003.0
2005-08-15 13:12:00,0.68367,0.68368,0.68367,0.68368,10300000.0
2005-08-15 13:13:00,0.68367,0.68369,0.68362,0.68362,88500002.0
2005-08-15 13:14:00,0.68362,0.6837,0.68362,0.6837,163899998.0
2005-08-15 13:15:00,0.68363,0.68367,0.68358,0.68367,118000001.0
2005-08-15 13:16:00,0.68368,0.68376,0.68368,0.68373,171200000.0
2005-08-15 13:17:00,0.68375,0.68375,0.68368,0.68371,211100003.0
2005-08-15 13:18:00,0.68363,0.68372,0.68361,0.68372,105399997.0
2005-08-15 13:19:00,0.68367,0.68367,0.68357,0.6836,114300000.0
2005-08-15 13:20:00,0.68356,0.68378,0.68356,0.68376,138600002.0
2005-08-15 13:21:00,0.68371,0.68371,0.68355,0.68361,210000001.0
2005-08-15 13:22:00,0.68362,0.68366,0.68355,0.6836,85199999.0
2005-08-15 13:23:00,0.68359,0.6837,0.68358,0.68367,172900000.0
2005-08-15 13:24:00,0.68371,0.68371,0.6837,0.6837,53599999.0
2005-08-15 13:25:00,0.68367,0.68369,0.68362,0.68362,153899998.0
2005-08-15 13:26:00,0.68358,0.68358,0.68348,0.68358,40799999.0
2005-08-15 13:27:00,0.68361,0.68365,0.68353,0.68356,185300004.0
2005-08-15 13:28:00,0.68356,0.6836,0.68355,0.6836,39200000.0
2005-08-15 13:29:00,0.68367,0.6837,0.6836,0.6837,108500001.0
2005-08-15 13:30:00,0.68372,0.68374,0.68369,0.68372,61400001.0
2005-08-15 13:31:00,0.68372,0.68373,0.68365,0.68365,89400000.0
2005-08-15 13:32:00,0.68366,0.68366,0.68363,0.68363,119400002.0
2005-08-15 13:33:00,0.68364,0.68368,0.68363,0.68363,111000000.0
2005-08-15 13:34:00,0.68365,0.68365,0.6836,0.68362,109999997.0
2005-08-15 13:35:00,0.68358,0.68362,0.68356,0.6836,145900000.0
2005-08-15 13:36:00,0.68365,0.68373,0.68363,0.68373,168700003.0
2005-08-15 13:37:00,0.68365,0.68371,0.68356,0.68361,130999998.0
2005-08-15 13:38:00,0.68358,0.68361,0.68341,0.68342,183700000.0
2005-08-15 13:39:00,0.68342,0.68346,0.68337,0.68338,202199998.0
2005-08-15 13:40:00,0.68342,0.68342,0.68334,0.68342,132299999.0
2005-08-15 13:41:00,0.68342,0.68343,0.68332,0.68332,63900002.0
2005-08-15 13:42:00,0.68339,0.68339,0.68331,0.68336,138600000.0
2005-08-15 13:43:00,0.68335,0.68345,0.68335,0.68341,115499998.0
2005-08-15 13:44:00,0.68343,0.68344,0.68338,0.68338,122800000.0
2005-08-15 13:45:00,0.68338,0.68344,0.68333,0.68333,86699999.0
2005-08-15 13:46:00,0.68333,0.68337,0.68333,0.68337,168499997.0
2005-08-15 13:47:00,0.68341,0.68344,0.6834,0.6834,182600001.0
2005-08-15 13:48:00,0.68339,0.68339,0.68328,0.68332,175800001.0
2005-08-15 13:49:00,0.68333,0.68337,0.68323,0.68336,129999998.0
2005-08-15 13:50:00,0.68331,0.68335,0.68325,0.68335,191200000.0
2005-08-15 13:51:00,0.68335,0.68342,0.68335,0.68337,252799997.0
2005-08-15 13:52:00,0.68333,0.68336,0.68328,0.68328,131299996.0
2005-08-15 13:53:00,0.6833,0.6833,0.68316,0.6832,137600003.0
2005-08-15 13:54:00,0.68322,0.68329,0.68321,0.68323,101100001.0
2005-08-15 13:55:00,0.68328,0.6833,0.68328,0.6833,44900002.0
2005-08-15 13:56:00,0.68332,0.68337,0.68332,0.68336,124800000.0
2005-08-15 13:57:00,0.68334,0.68349,0.68334,0.68345,92300003.0
2005-08-15 13:58:00,0.68348,0.6835,0.68345,0.68346,109699999.0
2005-08-15 13:59:00,0.6834,0.68342,0.68339,0.68341,174700001.0
2005-08-15 14:00:00,0.68342,0.68347,0.6834,0.68347,124399999.0
2005-08-15 14:01:00,0.68345,0.68345,0.6834,0.68342,126700002.0
2005-08-15 14:02:00,0.68343,0.68348,0.6834,0.68348,25000000.0
2005-08-15 14:03:00,0.68345,0.68345,0.6834,0.6834,18400000.0
2005-08-15 14:04:00,0.68344,0.68344,0.6834,0.68344,94199999.0
2005-08-15 14:05:00,0.6834,0.68342,0.68337,0.68337,66300001.0
2005-08-15 14:06:00,0.68343,0.68345,0.68341,0.68345,181300002.0
2005-08-15 14:07:00,0.68345,0.68351,0.6834,0.6834,196900003.0
2005-08-15 14:08:00,0.68345,0.68345,0.68342,0.68345,82899998.0
2005-08-15 14:09:00,0.68344,0.68347,0.68338,0.68346,105100002.0
2005-08-15 14:10:00,0.68345,0.6835,0.6834,0.6835,113800002.0
2005-08-15 14:11:00,0.68346,0.68352,0.68341,0.68347,286700004.0
2005-08-15 14:12:00,0.68351,0.68351,0.68343,0.68343,167300000.0
2005-08-15 14:13:00,0.68344,0.68348,0.68339,0.68348,168399999.0
2005-08-15 14:14:00,0.68352,0.68353,0.68341,0.68341,117199998.0
2005-08-15 14:15:00,0.68347,0.68347,0.68345,0.68347,161399999.0
2005-08-15 14:16:00,0.68349,0.68349,0.68344,0.68344,99699997.0
2005-08-15 14:17:00,0.68339,0.68339,0.68326,0.68336,136399998.0
2005-08-15 14:18:00,0.6834,0.68341,0.68331,0.68335,85400002.0
2005-08-15 14:19:00,0.68332,0.68335,0.68332,0.68335,46300002.0
2005-08-15 14:20:00,0.6834,0.68348,0.68335,0.68338,139700000.0
2005-08-15 14:21:00,0.68337,0.68346,0.68337,0.68345,115799998.0
2005-08-15 14:22:00,0.68341,0.68343,0.68337,0.6834,136999996.0
2005-08-15 14:23:00,0.68336,0.68337,0.68331,0.68332,158099999.0
2005-08-15 14:24:00,0.68334,0.68338,0.68334,0.68338,87200001.0
2005-08-15 14:25:00,0.68341,0.68342,0.68337,0.68338,167599999.0
2005-08-15 14:26:00,0.68337,0.68341,0.68335,0.68341,175000001.0
2005-08-15 14:27:00,0.68343,0.68344,0.68338,0.68343,180500000.0
2005-08-15 14:28:00,0.68343,0.68343,0.68342,0.68342,11000000.0
2005-08-15 14:29:00,0.68343,0.68347,0.68343,0.68347,22300000.0
2005-08-15 14:30:00,0.68344,0.68353,0.68344,0.68353,122500001.0
2005-08-15 14:31:00,0.68354,0.68359,0.68353,0.68353,100799998.0
2005-08-15 14:32:00,0.68357,0.68359,0.68355,0.68357,97200002.0
2005-08-15 14:33:00,0.68348,0.68359,0.68348,0.6835,263200001.0
2005-08-15 14:34:00,0.68354,0.68358,0.6835,0.68358,208200001.0
2005-08-15 14:35:00,0.68354,0.6836,0.68354,0.68354,60700000.0
2005-08-15 14:36:00,0.68353,0.68353,0.68342,0.68344,114799998.0
2005-08-15 14:37:00,0.68344,0.68347,0.6834,0.6834,122199996.0
2005-08-15 14:38:00,0.68345,0.68347,0.68336,0.68342,127000001.0
2005-08-15 14:39:00,0.68342,0.68348,0.68341,0.68342,177599999.0
2005-08-15 14:40:00,0.68343,0.68345,0.6834,0.68343,185299997.0
2005-08-15 14:41:00,0.68342,0.68342,0.68325,0.68325,133900001.0
2005-08-15 14:42:00,0.68325,0.68331,0.68322,0.68322,199600000.0
2005-08-15 14:43:00,0.68324,0.68331,0.6832,0.68326,200600004.0
2005-08-15 14:44:00,0.68323,0.68323,0.68313,0.68313,100299999.0
2005-08-15 14:45:00,0.68316,0.68325,0.68315,0.68315,159500000.0
2005-08-15 14:46:00,0.68315,0.68315,0.68309,0.68314,154700002.0
2005-08-15 14:47:00,0.68317,0.68321,0.68314,0.68318,44600000.0
2005-08-15 14:48:00,0.68322,0.68324,0.68318,0.68318,78600003.0
2005-08-15 14:49:00,0.6832,0.6832,0.68318,0.6832,128399999.0
2005-08-15 14:50:00,0.68313,0.68321,0.68312,0.68321,114900000.0
2005-08-15 14:51:00,0.68317,0.68322,0.68317,0.6832,77800001.0
2005-08-15 14:52:00,0.68315,0.68315,0.68312,0.68315,230600003.0
2005-08-15 14:53:00,0.68315,0.68315,0.68312,0.68315,154800000.0
2005-08-15 14:54:00,0.68311,0.68311,0.68307,0.68307,177900001.0
2005-08-15 14:55:00,0.6831,0.68321,0.68309,0.68321,123800000.0
2005-08-15 14:56:00,0.68318,0.68326,0.68316,0.68317,171599999.0
2005-08-15 14:57:00,0.68317,0.68324,0.68316,0.68316,58500000.0
2005-08-15 14:58:00,0.6832,0.68322,0.68318,0.6832,197399997.0
2005-08-15 14:59:00,0.68319,0.68323,0.68311,0.68318,63400000.0
2005-08-15 15:00:00,0.6831,0.6831,0.68289,0.68293,145699999.0
2005-08-15 15:01:00,0.68303,0.68305,0.68297,0.68305,104500001.0
2005-08-15 15:02:00,0.68309,0.68316,0.68309,0.68312,88400001.0
2005-08-15 15:03:00,0.68322,0.68339,0.68322,0.68331,208999999.0
2005-08-15 15:04:00,0.68328,0.68339,0.68327,0.68337,150300001.0
2005-08-15 15:05:00,0.68337,0.6834,0.68325,0.68325,218500002.0
2005-08-15 15:06:00,0.68321,0.6833,0.68318,0.68326,139299999.0
2005-08-15 15:07:00,0.68326,0.68326,0.68316,0.68316,97999999.0
2005-08-15 15:08:00,0.68315,0.68319,0.68307,0.68312,293100003.0
2005-08-15 15:09:00,0.68314,0.68315,0.68303,0.68303,81000000.0
2005-08-15 15:10:00,0.68304,0.68309,0.68304,0.68305,95100001.0
2005-08-15 15:11:00,0.68313,0.68319,0.68305,0.68311,120499999.0
2005-08-15 15:12:00,0.68303,0.68303,0.68293,0.68302,100300001.0
2005-08-15 15:13:00,0.68308,0.68308,0.68279,0.68279,164700003.0
2005-08-15 15:14:00,0.68281,0.68281,0.68272,0.68273,290200001.0
2005-08-15 15:15:00,0.6827,0.6827,0.68266,0.6827,60800000.0
2005-08-15 15:16:00,0.68266,0.68279,0.68266,0.68277,185799998.0
2005-08-15 15:17:00,0.68281,0.68285,0.68279,0.68285,104300002.0
2005-08-15 15:18:00,0.6828,0.68287,0.6828,0.68287,160499997.0
2005-08-15 15:19:00,0.68285,0.68291,0.68285,0.68291,159599999.0
2005-08-15 15:20:00,0.68293,0.68297,0.68291,0.68293,77900001.0
2005-08-15 15:21:00,0.68294,0.68296,0.68293,0.68293,86000000.0
2005-08-15 15:22:00,0.68294,0.68299,0.68294,0.68299,68500000.0
2005-08-15 15:23:00,0.68295,0.68302,0.68295,0.68295,104199999.0
2005-08-15 15:24:00,0.68294,0.68297,0.68294,0.68295,111500001.0
2005-08-15 15:25:00,0.68293,0.68299,0.68292,0.68296,79300001.0
2005-08-15 15:26:00,0.6831,0.6831,0.68302,0.68305,151400003.0
2005-08-15 15:27:00,0.68299,0.68305,0.68295,0.68305,100199998.0
2005-08-15 15:28:00,0.68308,0.68308,0.683,0.68302,185899999.0
2005-08-15 15:29:00,0.68305,0.68305,0.68301,0.68303,153199997.0
2005-08-15 15:30:00,0.68301,0.68301,0.68297,0.68298,105599999.0
2005-08-15 15:31:00,0.68297,0.68297,0.68295,0.68296,62200000.0
2005-08-15 15:32:00,0.68296,0.68296,0.68295,0.68295,15900000.0
2005-08-15 15:33:00,0.68293,0.68299,0.68293,0.68299,77299998.0
2005-08-15 15:34:00,0.68299,0.68299,0.68283,0.68295,143799998.0
2005-08-15 15:35:00,0.68306,0.68306,0.68298,0.68303,173400002.0
2005-08-15 15:36:00,0.68305,0.68308,0.68298,0.68305,192999998.0
2005-08-15 15:37:00,0.68299,0.68303,0.68295,0.68295,149499999.0
2005-08-15 15:38:00,0.68296,0.68302,0.68296,0.683,194699994.0
2005-08-15 15:39:00,0.68303,0.68303,0.6829,0.68296,131700003.0
2005-08-15 15:40:00,0.68304,0.68304,0.683,0.68304,49499999.0
2005-08-15 15:41:00,0.68301,0.68307,0.68298,0.68302,107400002.0
2005-08-15 15:42:00,0.68303,0.68306,0.68297,0.68306,95100001.0
2005-08-15 15:43:00,0.68306,0.6831,0.683,0.68302,121499999.0
2005-08-15 15:44:00,0.68306,0.68315,0.683,0.68305,249000001.0
2005-08-15 15:45:00,0.68304,0.68307,0.68298,0.68303,112799998.0
2005-08-15 15:46:00,0.68302,0.68305,0.68302,0.68302,139599999.0
2005-08-15 15:47:00,0.68303,0.68303,0.68295,0.68295,178399998.0
2005-08-15 15:48:00,0.68297,0.68303,0.68296,0.68302,124600001.0
2005-08-15 15:49:00,0.68303,0.68312,0.68303,0.68309,108700000.0
2005-08-15 15:50:00,0.68315,0.68328,0.68315,0.68326,110900000.0
2005-08-15 15:51:00,0.68334,0.68334,0.68325,0.68327,226199998.0
2005-08-15 15:52:00,0.68334,0.68343,0.68334,0.6834,40500001.0
2005-08-15 15:53:00,0.68343,0.6835,0.68343,0.68346,57300000.0
2005-08-15 15:54:00,0.68351,0.68356,0.6835,0.68351,109399999.0
2005-08-15 15:55:00,0.68354,0.6836,0.68353,0.68353,170099997.0
2005-08-15 15:56:00,0.68351,0.68351,0.68335,0.68335,85199999.0
2005-08-15 15:57:00,0.68334,0.68344,0.68334,0.68335,137599998.0
2005-08-15 15:58:00,0.68336,0.68336,0.68327,0.68331,114200005.0
2005-08-15 15:59:00,0.6833,0.68333,0.68325,0.68325,76400001.0
2005-08-15 16:00:00,0.68326,0.68327,0.68318,0.68326,181199998.0
2005-08-15 16:01:00,0.68325,0.68332,0.68325,0.68328,53800000.0
2005-08-15 16:02:00,0.68323,0.68328,0.68316,0.68317,140600003.0
2005-08-15 16:03:00,0.68322,0.68328,0.68322,0.68328,45700000.0
2005-08-15 16:04:00,0.68335,0.68338,0.68329,0.68334,108499999.0
2005-08-15 16:05:00,0.6833,0.68337,0.68328,0.68332,173999999.0
2005-08-15 16:06:00,0.68333,0.68335,0.6833,0.68335,150799999.0
2005-08-15 16:07:00,0.6833,0.68341,0.68328,0.68341,145200000.0
2005-08-15 16:08:00,0.68339,0.68341,0.68335,0.6834,154400001.0
2005-08-15 16:09:00,0.68345,0.68352,0.68345,0.68351,111900002.0
2005-08-15 16:10:00,0.68346,0.68355,0.68345,0.68355,65600000.0
2005-08-15 16:11:00,0.68354,0.68358,0.68349,0.68352,105099999.0
2005-08-15 16:12:00,0.68359,0.6836,0.68353,0.68353,243900001.0
2005-08-15 16:13:00,0.68352,0.68352,0.68346,0.68349,119799998.0
2005-08-15 16:14:00,0.68352,0.68356,0.68352,0.68352,165900000.0
2005-08-15 16:15:00,0.68351,0.68358,0.6835,0.68358,171099995.0
2005-08-15 16:16:00,0.68357,0.6836,0.68356,0.6836,126800000.0
2005-08-15 16:17:00,0.6835,0.68361,0.6835,0.68361,80699999.0
2005-08-15 16:18:00,0.68358,0.68358,0.68357,0.68357,43999998.0
2005-08-15 16:19:00,0.68356,0.68366,0.68355,0.68366,63500000.0
2005-08-15 16:20:00,0.68367,0.68372,0.68367,0.68371,36800000.0
2005-08-15 16:21:00,0.68368,0.68369,0.68357,0.68357,51100000.0
2005-08-15 16:22:00,0.68358,0.68358,0.68347,0.68352,142000002.0
2005-08-15 16:23:00,0.68355,0.68359,0.68354,0.68359,134199999.0
2005-08-15 16:24:00,0.68359,0.68359,0.6835,0.68352,246000003.0
2005-08-15 16:25:00,0.68352,0.68358,0.6835,0.68358,166600003.0
2005-08-15 16:26:00,0.6835,0.68357,0.6835,0.68356,83700002.0
2005-08-15 16:27:00,0.68357,0.6837,0.68357,0.68366,207799999.0
2005-08-15 16:28:00,0.68364,0.6837,0.68361,0.68369,280900002.0
2005-08-15 16:29:00,0.68364,0.68364,0.68359,0.68361,76600002.0
2005-08-15 16:30:00,0.68359,0.68365,0.68357,0.68361,170099999.0
2005-08-15 16:31:00,0.68355,0.68356,0.68354,0.68354,44200000.0
2005-08-15 16:32:00,0.6835,0.68358,0.68347,0.68349,307100004.0
2005-08-15 16:33:00,0.68347,0.68347,0.68341,0.68346,196500000.0
2005-08-15 16:34:00,0.68347,0.68352,0.68345,0.68348,83200000.0
2005-08-15 16:35:00,0.68352,0.68352,0.68339,0.68346,92299998.0
2005-08-15 16:36:00,0.68345,0.68351,0.68345,0.68346,43700000.0
2005-08-15 16:37:00,0.68347,0.68351,0.68344,0.68344,83799998.0
2005-08-15 16:38:00,0.68347,0.68353,0.68347,0.68348,244599997.0
2005-08-15 16:39:00,0.68348,0.68353,0.68348,0.68353,13000000.0
2005-08-15 16:40:00,0.68351,0.68351,0.68348,0.68351,55200001.0
2005-08-15 16:41:00,0.68355,0.68361,0.68355,0.68357,258999999.0
2005-08-15 16:42:00,0.68351,0.68356,0.68349,0.68352,132700002.0
2005-08-15 16:43:00,0.68352,0.68362,0.68352,0.68357,124399998.0
2005-08-15 16:44:00,0.68351,0.68359,0.68351,0.68355,222300000.0
2005-08-15 16:45:00,0.68351,0.68356,0.6835,0.6835,71000002.0
2005-08-15 16:46:00,0.68351,0.68356,0.6835,0.68352,144500001.0
2005-08-15 16:47:00,0.68349,0.68353,0.68349,0.68352,99700001.0
2005-08-15 16:48:00,0.68353,0.68353,0.68347,0.68347,163200000.0
2005-08-15 16:49:00,0.68347,0.68352,0.68345,0.68345,13500000.0
2005-08-15 16:50:00,0.68348,0.6835,0.68345,0.68346,116000001.0
2005-08-15 16:51:00,0.68347,0.68351,0.68344,0.68347,200699999.0
2005-08-15 16:52:00,0.68352,0.68358,0.68351,0.68351,93999999.0
2005-08-15 16:53:00,0.68348,0.68348,0.6834,0.68341,118599999.0
2005-08-15 16:54:00,0.6834,0.68346,0.6834,0.6834,133999999.0
2005-08-15 16:55:00,0.68343,0.68357,0.68336,0.68357,237200001.0
2005-08-15 16:56:00,0.68351,0.68357,0.6835,0.6835,185200000.0
2005-08-15 16:57:00,0.68349,0.68352,0.68346,0.68352,59600000.0
2005-08-15 16:58:00,0.68346,0.68355,0.68346,0.68355,146500002.0
2005-08-15 16:59:00,0.68352,0.68357,0.68348,0.68352,219499995.0
2005-08-15 17:00:00,0.68351,0.68359,0.68346,0.68346,173999999.0
2005-08-15 17:01:00,0.68347,0.68356,0.68346,0.68355,268499998.0
2005-08-15 17:02:00,0.68356,0.68359,0.68347,0.68347,123799998.0
2005-08-15 17:03:00,0.68351,0.68353,0.68344,0.6835,135000002.0
2005-08-15 17:04:00,0.68354,0.68356,0.68347,0.68348,108399998.0
2005-08-15 17:05:00,0.68345,0.6835,0.68345,0.6835,133299999.0
2005-08-15 17:06:00,0.68347,0.6835,0.68346,0.68346,191999997.0
2005-08-15 17:07:00,0.68333,0.68343,0.68319,0.68319,118900000.0
2005-08-15 17:08:00,0.68342,0.68344,0.6834,0.68341,74500000.0
2005-08-15 17:09:00,0.68338,0.68349,0.68338,0.68339,109000001.0
2005-08-15 17:10:00,0.68344,0.68349,0.68343,0.68349,139099996.0
2005-08-15 17:11:00,0.68345,0.68345,0.68342,0.68345,83400001.0
2005-08-15 17:12:00,0.68344,0.68345,0.68337,0.68344,77199999.0
2005-08-15 17:13:00,0.68343,0.68343,0.68331,0.68338,88400000.0
2005-08-15 17:14:00,0.68338,0.68338,0.68334,0.68337,103600003.0
2005-08-15 17:15:00,0.68337,0.68348,0.68336,0.68339,205899998.0
2005-08-15 17:16:00,0.6834,0.68342,0.68335,0.68337,206899998.0
2005-08-15 17:17:00,0.68342,0.68345,0.68338,0.68342,130499998.0
2005-08-15 17:18:00,0.68342,0.68345,0.68342,0.68345,95099999.0
2005-08-15 17:19:00,0.68343,0.68348,0.68338,0.68338,176899999.0
2005-08-15 17:20:00,0.68344,0.68348,0.68344,0.68344,57500000.0
2005-08-15 17:21:00,0.6834,0.68341,0.68332,0.68332,237399997.0
2005-08-15 17:22:00,0.68337,0.68339,0.68335,0.68335,60000002.0
2005-08-15 17:23:00,0.68334,0.68342,0.68334,0.68335,161000003.0
2005-08-15 17:24:00,0.68345,0.68345,0.68334,0.68338,70900001.0
2005-08-15 17:25:00,0.68341,0.68341,0.68333,0.68333,47300000.0
2005-08-15 17:26:00,0.68341,0.68343,0.6834,0.6834,95000001.0
2005-08-15 17:27:00,0.68337,0.6834,0.68337,0.68337,154000002.0
2005-08-15 17:28:00,0.68342,0.68342,0.68337,0.68338,67600002.0
2005-08-15 17:29:00,0.68333,0.68333,0.68327,0.68327,53599998.0
2005-08-15 17:30:00,0.68329,0.68329,0.68323,0.68323,158600000.0
2005-08-15 17:31:00,0.68331,0.68332,0.68331,0.68332,16100000.0
2005-08-15 17:32:00,0.68336,0.68336,0.68323,0.68323,28700000.0
2005-08-15 17:33:00,0.6832,0.6832,0.6831,0.68313,178600003.0
2005-08-15 17:34:00,0.68306,0.68315,0.68302,0.68315,152700003.0
2005-08-15 17:35:00,0.68317,0.68326,0.68317,0.68325,130500004.0
2005-08-15 17:36:00,0.68323,0.68323,0.68318,0.68318,85299998.0
2005-08-15 17:37:00,0.68316,0.68316,0.68312,0.68312,253699996.0
2005-08-15 17:38:00,0.68312,0.68322,0.68312,0.68312,155400000.0
2005-08-15 17:39:00,0.68312,0.68315,0.6831,0.68311,196499998.0
2005-08-15 17:40:00,0.68308,0.68312,0.68307,0.68307,207499994.0
2005-08-15 17:41:00,0.683,0.68309,0.683,0.68308,88500000.0
2005-08-15 17:42:00,0.68307,0.68307,0.683,0.683,168899998.0
2005-08-15 17:43:00,0.68304,0.68308,0.68302,0.68308,42400000.0
2005-08-15 17:44:00,0.68317,0.68323,0.6831,0.68323,175900002.0
2005-08-15 17:45:00,0.68321,0.68324,0.68315,0.68315,224500002.0
2005-08-15 17:46:00,0.68319,0.68319,0.68315,0.68316,187500001.0
2005-08-15 17:47:00,0.68319,0.68324,0.68319,0.68324,185800002.0
2005-08-15 17:48:00,0.6832,0.6832,0.68318,0.68318,139700001.0
2005-08-15 17:49:00,0.68319,0.68319,0.68317,0.68317,76500000.0
2005-08-15 17:50:00,0.68307,0.68312,0.68307,0.68312,55700000.0
2005-08-15 17:51:00,0.6831,0.68317,0.68306,0.68317,193999999.0
2005-08-15 17:52:00,0.68316,0.68319,0.68315,0.68317,129500000.0
2005-08-15 17:53:00,0.68316,0.68316,0.6831,0.6831,102899998.0
2005-08-15 17:54:00,0.68312,0.68312,0.6831,0.6831,34000000.0
2005-08-15 17:55:00,0.68304,0.68314,0.68304,0.68307,277300001.0
2005-08-15 17:56:00,0.68307,0.6831,0.68302,0.6831,132300002.0
2005-08-15 17:57:00,0.68314,0.68316,0.68314,0.68316,59100001.0
2005-08-15 17:58:00,0.68321,0.68322,0.68314,0.68314,165400000.0
2005-08-15 17:59:00,0.68317,0.68324,0.68317,0.68317,150800004.0
2005-08-15 18:00:00,0.68322,0.68325,0.68317,0.68321,135200002.0
2005-08-15 18:01:00,0.6829,0.68311,0.68278,0.68295,1237400006.0
2005-08-15 18:02:00,0.68318,0.68324,0.68315,0.68315,1662700008.0
2005-08-15 18:03:00,0.68315,0.68322,0.68315,0.6832,1824799995.0
2005-08-15 18:04:00,0.68318,0.68328,0.68314,0.68328,850500004.0
2005-08-15 18:05:00,0.68323,0.68325,0.68319,0.68323,1158999997.0
2005-08-15 18:06:00,0.68323,0.68332,0.68323,0.68325,1768200011.0
2005-08-15 18:08:00,0.6832,0.6833,0.6832,0.6832,709500011.0
2005-08-15 18:09:00,0.68322,0.68329,0.68321,0.68323,709500011.0
2005-08-15 18:10:00,0.68326,0.68333,0.68323,0.68326,1021699991.0
2005-08-15 18:11:00,0.6832,0.68325,0.68316,0.68325,1303499997.0
2005-08-15 18:12:00,0.68319,0.68321,0.6831,0.6831,770300003.0
2005-08-15 18:13:00,0.68314,0.68324,0.68314,0.68322,891299999.0
2005-08-15 18:14:00,0.68323,0.6833,0.6832,0.68323,1565299994.0
2005-08-15 18:15:00,0.68319,0.68324,0.68314,0.68317,1913000009.0
2005-08-15 18:16:00,0.68319,0.68319,0.6831,0.68312,1238200006.0
2005-08-15 18:17:00,0.68315,0.68315,0.6831,0.68313,575300003.0
2005-08-15 18:18:00,0.68313,0.68315,0.6831,0.68315,905799991.0
2005-08-15 18:19:00,0.68316,0.68322,0.68309,0.68318,664600009.0
2005-08-15 18:20:00,0.6832,0.68323,0.68317,0.68319,564800007.0
2005-08-15 18:21:00,0.68315,0.6832,0.68313,0.68316,866599995.0
2005-08-15 18:22:00,0.68319,0.68323,0.68316,0.6832,1118300004.0
2005-08-15 18:23:00,0.6832,0.68321,0.68314,0.6832,1493400000.0
2005-08-15 18:24:00,0.6831,0.68318,0.6831,0.68312,920300001.0
2005-08-15 18:25:00,0.68312,0.68318,0.6831,0.68312,803400012.0
2005-08-15 18:26:00,0.68315,0.68318,0.6831,0.68315,985799999.0
2005-08-15 18:27:00,0.68317,0.68322,0.68314,0.68321,623000002.0
2005-08-15 18:28:00,0.68323,0.68327,0.68319,0.68327,538300004.0
2005-08-15 18:29:00,0.68327,0.68331,0.68323,0.6833,796299994.0
2005-08-15 18:30:00,0.68327,0.68336,0.68324,0.68336,673599996.0
2005-08-15 18:31:00,0.68314,0.68322,0.68289,0.6831,545200006.0
2005-08-15 18:32:00,0.68334,0.68334,0.68325,0.6833,732799995.0
2005-08-15 18:33:00,0.68313,0.68317,0.68295,0.68307,870900005.0
2005-08-15 18:34:00,0.68335,0.68338,0.6833,0.68333,874400012.0
2005-08-15 18:35:00,0.68334,0.68334,0.6833,0.68333,471400001.0
2005-08-15 18:36:00,0.6833,0.68335,0.6833,0.68335,180000003.0
2005-08-15 18:37:00,0.68328,0.6833,0.68325,0.6833,359600002.0
2005-08-15 18:38:00,0.68329,0.68332,0.68329,0.68332,361999999.0
2005-08-15 18:39:00,0.68334,0.68334,0.68325,0.68325,426999997.0
2005-08-15 18:40:00,0.68325,0.68325,0.6832,0.68322,421400000.0
2005-08-15 18:41:00,0.68322,0.68328,0.6832,0.68325,633799998.0
2005-08-15 18:42:00,0.68323,0.68329,0.68322,0.68329,427899997.0
2005-08-15 18:43:00,0.68328,0.68334,0.68326,0.68328,263600002.0
2005-08-15 18:44:00,0.68329,0.68331,0.68321,0.68322,854499991.0
2005-08-15 18:45:00,0.68295,0.68317,0.68272,0.68297,308200003.0
2005-08-15 18:46:00,0.68328,0.68329,0.68322,0.68328,168200000.0
2005-08-15 18:47:00,0.68331,0.68331,0.68324,0.68325,214700000.0
2005-08-15 18:48:00,0.68324,0.68334,0.68324,0.68331,336500000.0
2005-08-15 18:49:00,0.68326,0.68334,0.68322,0.68326,167600003.0
2005-08-15 18:50:00,0.68319,0.68324,0.68319,0.6832,159799996.0
2005-08-15 18:51:00,0.68322,0.68322,0.68314,0.68315,281500002.0
2005-08-15 18:52:00,0.68317,0.68321,0.68315,0.68316,406099997.0
2005-08-15 18:53:00,0.68316,0.6832,0.68308,0.68308,745400006.0
2005-08-15 18:54:00,0.68315,0.68321,0.68312,0.68317,261700001.0
2005-08-15 18:55:00,0.68312,0.68319,0.68307,0.68312,464700003.0
2005-08-15 18:56:00,0.68313,0.68318,0.68312,0.68313,291800002.0
2005-08-15 18:57:00,0.68315,0.68318,0.68312,0.68313,340700003.0
2005-08-15 18:58:00,0.6831,0.68315,0.6831,0.68312,1061200005.0
2005-08-15 18:59:00,0.6831,0.68315,0.6831,0.6831,624999997.0
2005-08-15 19:00:00,0.68309,0.68315,0.68305,0.68314,509700007.0
2005-08-15 19:01:00,0.68315,0.68315,0.68315,0.68315,96500000.0
2005-08-15 19:02:00,0.68317,0.68324,0.68315,0.68316,343899996.0
2005-08-15 19:03:00,0.68312,0.68317,0.68306,0.68307,605700000.0
2005-08-15 19:04:00,0.6831,0.68315,0.68306,0.68307,430199998.0
2005-08-15 19:05:00,0.68303,0.68319,0.68303,0.68319,393700003.0
2005-08-15 19:06:00,0.68314,0.68319,0.68308,0.68308,516899996.0
2005-08-15 19:07:00,0.68315,0.68322,0.68315,0.68321,366299999.0
2005-08-15 19:08:00,0.68325,0.68325,0.68305,0.68305,900000006.0
2005-08-15 19:09:00,0.68307,0.68322,0.68307,0.68318,526499999.0
2005-08-15 19:10:00,0.68323,0.68323,0.68302,0.68302,331599999.0
2005-08-15 19:11:00,0.68299,0.68306,0.68298,0.68305,225000002.0
2005-08-15 19:12:00,0.68299,0.68302,0.68295,0.68295,183199995.0
2005-08-15 19:13:00,0.68294,0.68298,0.68289,0.68289,403300002.0
2005-08-15 19:14:00,0.68291,0.68301,0.68291,0.68301,218200000.0
2005-08-15 19:15:00,0.68302,0.68303,0.68294,0.68297,453600005.0
2005-08-15 19:16:00,0.683,0.683,0.683,0.683,127200001.0
2005-08-15 19:17:00,0.683,0.68304,0.683,0.683,351900002.0
2005-08-15 19:18:00,0.68298,0.68305,0.68297,0.68305,305500003.0
2005-08-15 19:19:00,0.68307,0.68312,0.68305,0.6831,409100000.0
2005-08-15 19:20:00,0.68305,0.68305,0.68294,0.68294,375999998.0
2005-08-15 19:21:00,0.68292,0.68295,0.6829,0.68293,401400001.0
2005-08-15 19:22:00,0.68296,0.68304,0.68296,0.68304,419199995.0
2005-08-15 19:23:00,0.68302,0.68308,0.683,0.68305,296600002.0
2005-08-15 19:24:00,0.68301,0.68308,0.68297,0.68304,99999998.0
2005-08-15 19:25:00,0.68305,0.68306,0.683,0.68306,118100002.0
2005-08-15 19:26:00,0.68309,0.68314,0.68307,0.68307,472099997.0
2005-08-15 19:27:00,0.68308,0.6831,0.68304,0.68307,565100004.0
2005-08-15 19:28:00,0.68255,0.68297,0.68251,0.68297,209700003.0
2005-08-15 19:29:00,0.68305,0.68305,0.683,0.68305,558100003.0
2005-08-15 19:30:00,0.68301,0.68303,0.68292,0.68297,582400003.0
2005-08-15 19:31:00,0.68302,0.68306,0.68293,0.68304,708900007.0
2005-08-15 19:32:00,0.68306,0.68307,0.683,0.68307,559800005.0
2005-08-15 19:33:00,0.683,0.683,0.68289,0.68289,272900005.0
2005-08-15 19:34:00,0.68287,0.6829,0.68286,0.68286,488399997.0
2005-08-15 19:35:00,0.68285,0.68287,0.68282,0.68285,629699999.0
2005-08-15 19:36:00,0.68288,0.68292,0.68284,0.6829,457099999.0
2005-08-15 19:37:00,0.68288,0.68288,0.68276,0.68276,185499998.0
2005-08-15 19:38:00,0.68275,0.68279,0.68273,0.68273,362899996.0
2005-08-15 19:39:00,0.68268,0.68275,0.6826,0.68267,662999993.0
2005-08-15 19:40:00,0.68267,0.68275,0.68266,0.68267,643599996.0
2005-08-15 19:41:00,0.68267,0.68275,0.68266,0.68273,610899994.0
2005-08-15 19:42:00,0.68275,0.68293,0.68275,0.68293,179099998.0
2005-08-15 19:43:00,0.68293,0.68293,0.68282,0.68282,144600004.0
2005-08-15 19:44:00,0.68278,0.68285,0.68278,0.68281,388100002.0
2005-08-15 19:45:00,0.68283,0.68283,0.68277,0.68277,269500001.0
2005-08-15 19:46:00,0.68273,0.68273,0.68261,0.68265,99200001.0
2005-08-15 19:47:00,0.68265,0.68265,0.68259,0.68263,78300002.0
2005-08-15 19:48:00,0.68263,0.68266,0.6826,0.6826,123599999.0
2005-08-15 19:49:00,0.68257,0.68264,0.68254,0.68264,192800001.0
2005-08-15 19:50:00,0.68266,0.68273,0.68265,0.68266,404899997.0
2005-08-15 19:51:00,0.68235,0.6825,0.68229,0.6825,350500001.0
2005-08-15 19:52:00,0.68265,0.68272,0.68265,0.68265,252700002.0
2005-08-15 19:53:00,0.68266,0.6827,0.68266,0.6827,132599999.0
2005-08-15 19:54:00,0.6827,0.6827,0.68265,0.6827,206600001.0
2005-08-15 19:55:00,0.68271,0.68271,0.68262,0.68262,146100000.0
2005-08-15 19:56:00,0.6826,0.68265,0.6826,0.68265,144399999.0
2005-08-15 19:57:00,0.68268,0.68268,0.68254,0.68258,373700002.0
2005-08-15 19:58:00,0.6823,0.68245,0.68223,0.6824,218699998.0
2005-08-15 19:59:00,0.68259,0.68268,0.68259,0.68265,507600003.0
2005-08-15 20:00:00,0.68273,0.68273,0.6827,0.68272,195900000.0
2005-08-15 20:01:00,0.68272,0.68277,0.68272,0.68277,384999998.0
2005-08-15 20:02:00,0.68277,0.68277,0.68272,0.68272,132199997.0
2005-08-15 20:03:00,0.68276,0.6828,0.68274,0.6828,275099997.0
2005-08-15 20:04:00,0.68278,0.68278,0.68268,0.68273,131299998.0
2005-08-15 20:05:00,0.68273,0.68273,0.68265,0.68267,135100002.0
2005-08-15 20:06:00,0.68262,0.68268,0.68262,0.68268,116800001.0
2005-08-15 20:07:00,0.68268,0.6827,0.68266,0.68267,130099998.0
2005-08-15 20:08:00,0.68269,0.6827,0.68263,0.68265,641399996.0
2005-08-15 20:09:00,0.68246,0.68257,0.68231,0.68231,240899997.0
2005-08-15 20:10:00,0.68263,0.68263,0.68254,0.68258,142299998.0
2005-08-15 20:11:00,0.6826,0.68273,0.6826,0.6827,233399998.0
2005-08-15 20:12:00,0.6827,0.68273,0.68262,0.6827,946899996.0
2005-08-15 20:13:00,0.68274,0.68274,0.68259,0.68268,440300000.0
2005-08-15 20:14:00,0.6827,0.68273,0.68266,0.68268,305200003.0
2005-08-15 20:15:00,0.6827,0.6827,0.68265,0.68267,832100001.0
2005-08-15 20:16:00,0.68267,0.68268,0.68265,0.68268,259500003.0
2005-08-15 20:17:00,0.68236,0.68245,0.68227,0.68242,167500003.0
2005-08-15 20:18:00,0.6827,0.6827,0.68263,0.68266,303499997.0
2005-08-15 20:19:00,0.68267,0.68268,0.6826,0.68264,469600005.0
2005-08-15 20:20:00,0.68267,0.68269,0.68262,0.68264,462900003.0
2005-08-15 20:21:00,0.68244,0.68249,0.6822,0.68224,154800001.0
2005-08-15 20:22:00,0.6826,0.68268,0.68257,0.68268,200700005.0
2005-08-15 20:23:00,0.6827,0.68273,0.6827,0.6827,432900002.0
2005-08-15 20:24:00,0.68265,0.68268,0.6826,0.6826,382700001.0
2005-08-15 20:25:00,0.6826,0.68265,0.6826,0.68263,452699998.0
2005-08-15 20:26:00,0.68263,0.6827,0.6826,0.6827,1081500007.0
2005-08-15 20:27:00,0.68273,0.6829,0.68273,0.68288,519999997.0
2005-08-15 20:28:00,0.68282,0.68282,0.68273,0.68275,553899993.0
2005-08-15 20:29:00,0.68276,0.68276,0.68262,0.68262,556400001.0
2005-08-15 20:30:00,0.68263,0.68267,0.6826,0.68265,1844899998.0
2005-08-15 20:31:00,0.68235,0.68249,0.68228,0.68238,1229099999.0
2005-08-15 20:32:00,0.68262,0.68266,0.68255,0.68257,1367599999.0
2005-08-15 20:33:00,0.68256,0.68265,0.68256,0.68264,293999996.0
2005-08-15 20:34:00,0.682,0.68248,0.682,0.68239,298400001.0
2005-08-15 20:35:00,0.68265,0.68265,0.6826,0.68265,201899996.0
2005-08-15 20:36:00,0.68266,0.68267,0.68264,0.68267,286499998.0
2005-08-15 20:37:00,0.68242,0.68259,0.68228,0.68234,561400000.0
2005-08-15 20:38:00,0.68222,0.6825,0.68222,0.6824,841400005.0
2005-08-15 20:39:00,0.68265,0.68268,0.68256,0.68256,408800000.0
2005-08-15 20:40:00,0.68258,0.68265,0.68257,0.6826,402899998.0
2005-08-15 20:41:00,0.68263,0.68265,0.68257,0.6826,379299997.0
2005-08-15 20:42:00,0.68266,0.68267,0.68261,0.68265,172399997.0
2005-08-15 20:43:00,0.68263,0.68266,0.68257,0.68262,463799994.0
2005-08-15 20:44:00,0.68265,0.68265,0.6826,0.68263,937100000.0
2005-08-15 20:45:00,0.68262,0.68265,0.68256,0.68257,414999993.0
2005-08-15 20:46:00,0.68263,0.68265,0.68259,0.68263,166999996.0
2005-08-15 20:47:00,0.68263,0.68266,0.68258,0.68262,548299994.0
2005-08-15 20:48:00,0.6826,0.68268,0.68254,0.68255,749800007.0
2005-08-15 20:49:00,0.68258,0.68264,0.68257,0.68259,174100003.0
2005-08-15 20:50:00,0.6826,0.68265,0.68254,0.68258,1463900000.0
2005-08-15 20:51:00,0.68255,0.6826,0.68255,0.68257,535700005.0
2005-08-15 20:52:00,0.68259,0.68259,0.68249,0.68252,688200002.0
2005-08-15 20:53:00,0.68255,0.68257,0.6825,0.68252,968499997.0
2005-08-15 20:54:00,0.68191,0.68245,0.68178,0.68217,503999999.0
2005-08-15 20:55:00,0.68255,0.68255,0.6825,0.68253,583000004.0
2005-08-15 20:56:00,0.68253,0.68255,0.68245,0.6825,1044899997.0
2005-08-15 20:57:00,0.68247,0.68251,0.68243,0.68243,1318899997.0
2005-08-15 20:58:00,0.6824,0.68248,0.68237,0.6824,531200009.0
2005-08-15 20:59:00,0.6824,0.68243,0.68232,0.68232,1504400002.0
2005-08-15 21:00:00,0.68235,0.68244,0.68234,0.6824,1598799994.0
2005-08-15 21:01:00,0.68242,0.6825,0.6824,0.68242,1200800002.0
2005-08-15 21:02:00,0.68242,0.68245,0.68239,0.68242,620099998.0
2005-08-15 21:03:00,0.68242,0.68247,0.6824,0.68242,687300002.0
2005-08-15 21:04:00,0.68242,0.68246,0.68242,0.68246,505099997.0
2005-08-15 21:05:00,0.68243,0.68247,0.68238,0.68247,812999995.0
2005-08-15 21:06:00,0.68247,0.68247,0.68238,0.6824,517399995.0
2005-08-15 21:07:00,0.6824,0.68245,0.6824,0.68242,204499996.0
2005-08-15 21:08:00,0.68244,0.68253,0.68243,0.68247,112700001.0
2005-08-15 21:09:00,0.68251,0.68254,0.68249,0.68254,424399998.0
2005-08-15 21:10:00,0.68254,0.68256,0.68252,0.68252,140099999.0
2005-08-15 21:11:00,0.6825,0.68254,0.6825,0.68254,255000000.0
2005-08-15 21:12:00,0.68252,0.68255,0.68252,0.68255,98900000.0
2005-08-15 21:13:00,0.68255,0.68259,0.68251,0.68256,307800001.0
2005-08-15 21:14:00,0.68259,0.68259,0.68251,0.68254,595600001.0
2005-08-15 21:15:00,0.68253,0.68255,0.68248,0.68251,302800005.0
2005-08-15 21:16:00,0.68248,0.68251,0.68241,0.68251,337499998.0
2005-08-15 21:17:00,0.6825,0.68261,0.6825,0.68261,177899999.0
2005-08-15 21:18:00,0.6826,0.68263,0.68257,0.6826,145300003.0
2005-08-15 21:19:00,0.68256,0.68256,0.68244,0.6825,721499991.0
2005-08-15 21:20:00,0.68252,0.68258,0.68248,0.68248,1128500005.0
2005-08-15 21:21:00,0.68247,0.68253,0.68241,0.68241,430700005.0
2005-08-15 21:22:00,0.68245,0.68247,0.68242,0.68247,784700005.0
2005-08-15 21:23:00,0.68246,0.6825,0.68245,0.68247,90000001.0
2005-08-15 21:24:00,0.68247,0.68247,0.6824,0.6824,150199999.0
2005-08-15 21:25:00,0.68241,0.68244,0.68234,0.68238,150400001.0
2005-08-15 21:26:00,0.6819,0.6822,0.6819,0.68218,187400002.0
2005-08-15 21:27:00,0.6824,0.68244,0.68239,0.68244,137900000.0
2005-08-15 21:28:00,0.68247,0.68251,0.68244,0.68248,313899998.0
2005-08-15 21:29:00,0.68247,0.68247,0.68239,0.68239,105300002.0
2005-08-15 21:30:00,0.6824,0.68243,0.6824,0.68243,191599998.0
2005-08-15 21:31:00,0.68243,0.68245,0.6824,0.68243,189500003.0
2005-08-15 21:32:00,0.68243,0.68247,0.68242,0.68245,694299998.0
2005-08-15 21:33:00,0.68245,0.68248,0.68243,0.68243,489900000.0
2005-08-15 21:34:00,0.68243,0.68251,0.68239,0.68243,511400003.0
2005-08-15 21:35:00,0.68246,0.68249,0.68243,0.68248,217799998.0
2005-08-15 21:36:00,0.68248,0.68248,0.6824,0.6824,122700004.0
2005-08-15 21:37:00,0.68245,0.68245,0.68239,0.6824,213500002.0
2005-08-15 21:38:00,0.68239,0.68246,0.68238,0.68242,141200000.0
2005-08-15 21:39:00,0.68243,0.68254,0.68243,0.68249,171999997.0
2005-08-15 21:40:00,0.6824,0.68245,0.68237,0.68241,285899998.0
2005-08-15 21:41:00,0.68243,0.68249,0.68243,0.68249,171400000.0
2005-08-15 21:42:00,0.68245,0.6825,0.68243,0.6825,166800002.0
2005-08-15 21:43:00,0.68247,0.68252,0.68241,0.68247,275400000.0
2005-08-15 21:44:00,0.68248,0.68254,0.68248,0.68251,354300001.0
2005-08-15 21:45:00,0.68251,0.68253,0.68251,0.68251,105400001.0
2005-08-15 21:46:00,0.6825,0.6825,0.6825,0.6825,496999999.0
2005-08-15 21:47:00,0.6825,0.68253,0.6825,0.6825,258800003.0
2005-08-15 21:48:00,0.68248,0.68248,0.68242,0.68246,114800002.0
2005-08-15 21:49:00,0.68247,0.6825,0.68247,0.68247,220100001.0
2005-08-15 21:50:00,0.68243,0.68245,0.6824,0.68245,144200000.0
2005-08-15 21:51:00,0.68245,0.68245,0.68242,0.68243,301699998.0
2005-08-15 21:52:00,0.6824,0.68247,0.6824,0.68244,66599999.0
2005-08-15 21:53:00,0.68238,0.68241,0.68199,0.68211,192999996.0
2005-08-15 21:54:00,0.68247,0.6825,0.68243,0.68243,310199999.0
2005-08-15 21:55:00,0.68218,0.68224,0.68212,0.68217,98100002.0
2005-08-15 21:56:00,0.68241,0.68241,0.6823,0.6823,214299996.0
2005-08-15 21:57:00,0.68223,0.6823,0.68217,0.6823,164700002.0
2005-08-15 21:58:00,0.68234,0.68243,0.68234,0.68243,70299999.0
2005-08-15 21:59:00,0.68241,0.68249,0.68241,0.68247,451399996.0
2005-08-15 22:00:00,0.68245,0.68245,0.6824,0.68243,277499996.0
2005-08-15 22:01:00,0.68232,0.68237,0.68208,0.68225,273400005.0
2005-08-15 22:02:00,0.68245,0.68248,0.68242,0.68245,408800000.0
2005-08-15 22:03:00,0.68245,0.68248,0.68242,0.68244,329800002.0
2005-08-15 22:04:00,0.68243,0.68249,0.68239,0.68247,256900000.0
2005-08-15 22:05:00,0.68217,0.68231,0.68213,0.6822,198599994.0
2005-08-15 22:06:00,0.68249,0.68249,0.68243,0.68243,198699999.0
2005-08-15 22:07:00,0.68241,0.68246,0.68241,0.68245,179100000.0
2005-08-15 22:08:00,0.68241,0.68242,0.68236,0.68236,332900001.0
2005-08-15 22:09:00,0.68237,0.6824,0.68237,0.6824,125699997.0
2005-08-15 22:10:00,0.68237,0.68243,0.68235,0.68238,93499999.0
2005-08-15 22:11:00,0.6824,0.6824,0.68237,0.68237,116599997.0
2005-08-15 22:12:00,0.68238,0.68246,0.68237,0.68242,365700001.0
2005-08-15 22:13:00,0.68236,0.68237,0.68234,0.68237,139800001.0
2005-08-15 22:14:00,0.68238,0.68243,0.68238,0.68243,24200000.0
2005-08-15 22:15:00,0.68243,0.68244,0.68236,0.68241,490800000.0
2005-08-15 22:16:00,0.68245,0.68249,0.68242,0.68244,567999999.0
2005-08-15 22:17:00,0.68247,0.68248,0.68247,0.68248,20700000.0
2005-08-15 22:18:00,0.6825,0.6825,0.6825,0.6825,48100002.0
2005-08-15 22:19:00,0.68248,0.68248,0.68242,0.68246,244699997.0
2005-08-15 22:20:00,0.68248,0.68248,0.68245,0.68248,70200001.0
2005-08-15 22:21:00,0.68248,0.6825,0.68245,0.68245,299699999.0
2005-08-15 22:22:00,0.68247,0.68248,0.68244,0.68245,296499998.0
2005-08-15 22:23:00,0.68243,0.68253,0.68243,0.68243,583200006.0
2005-08-15 22:24:00,0.6821,0.68237,0.68198,0.68237,293700002.0
2005-08-15 22:25:00,0.68244,0.68244,0.68237,0.68237,274299999.0
2005-08-15 22:26:00,0.68243,0.68246,0.68242,0.68242,348600004.0
2005-08-15 22:27:00,0.68244,0.68255,0.68244,0.68255,25500000.0
2005-08-15 22:28:00,0.68262,0.68264,0.68257,0.68263,190200000.0
2005-08-15 22:29:00,0.68269,0.68269,0.68263,0.68264,229399999.0
2005-08-15 22:30:00,0.68269,0.6827,0.68257,0.68257,147799998.0
2005-08-15 22:31:00,0.68257,0.68269,0.68257,0.68268,90999997.0
2005-08-15 22:32:00,0.68273,0.68273,0.6827,0.6827,172899997.0
2005-08-15 22:33:00,0.6827,0.68273,0.6827,0.68273,211300004.0
2005-08-15 22:34:00,0.68273,0.68273,0.6827,0.6827,378100006.0
2005-08-15 22:35:00,0.68243,0.68259,0.6824,0.6824,210500000.0
2005-08-15 22:36:00,0.68275,0.68277,0.68273,0.68275,74899999.0
2005-08-15 22:37:00,0.68273,0.68273,0.68261,0.68261,415199994.0
2005-08-15 22:38:00,0.68264,0.68266,0.68264,0.68266,32000000.0
2005-08-15 22:39:00,0.68267,0.68267,0.68262,0.68262,225999999.0
2005-08-15 22:40:00,0.68257,0.68257,0.68245,0.68251,467199996.0
2005-08-15 22:41:00,0.6825,0.68271,0.6825,0.68271,276900002.0
2005-08-15 22:42:00,0.68231,0.68266,0.68226,0.68248,232200001.0
2005-08-15 22:43:00,0.68274,0.68276,0.68256,0.68256,105299997.0
2005-08-15 22:44:00,0.68252,0.68268,0.68252,0.68268,85500001.0
2005-08-15 22:45:00,0.68273,0.68273,0.68264,0.68273,181899998.0
2005-08-15 22:46:00,0.68274,0.68274,0.6827,0.6827,85400002.0
2005-08-15 22:47:00,0.68275,0.6828,0.6827,0.6827,124500000.0
2005-08-15 22:48:00,0.68269,0.68276,0.68265,0.68268,469999997.0
2005-08-15 22:49:00,0.68278,0.68278,0.6827,0.6827,106500002.0
2005-08-15 22:50:00,0.68275,0.68275,0.68267,0.6827,222999997.0
2005-08-15 22:51:00,0.68273,0.68273,0.68268,0.68269,32100001.0
2005-08-15 22:52:00,0.6827,0.6827,0.68266,0.68266,70399999.0
2005-08-15 22:53:00,0.68265,0.68273,0.68265,0.68268,87499999.0
2005-08-15 22:54:00,0.68268,0.68273,0.68264,0.68264,132700002.0
2005-08-15 22:55:00,0.68263,0.68263,0.68258,0.68258,101399999.0
2005-08-15 22:56:00,0.68254,0.68256,0.68248,0.68256,167899999.0
2005-08-15 22:57:00,0.68233,0.6824,0.68224,0.68226,258299999.0
2005-08-15 22:58:00,0.68254,0.68254,0.6824,0.68242,365899999.0
2005-08-15 22:59:00,0.68243,0.68253,0.68235,0.68235,384700000.0
2005-08-15 23:00:00,0.68232,0.68311,0.68204,0.68209,229599998.0
2005-08-15 23:01:00,0.68207,0.68254,0.68207,0.68244,210700004.0
2005-08-15 23:02:00,0.68199,0.68235,0.68197,0.68235,207100004.0
2005-08-15 23:03:00,0.68228,0.68241,0.68217,0.68238,164199997.0
2005-08-15 23:04:00,0.68232,0.68232,0.68202,0.68225,168499997.0
2005-08-15 23:05:00,0.68227,0.68232,0.682,0.68204,142300005.0
2005-08-15 23:06:00,0.68203,0.68226,0.68196,0.68217,124099998.0
2005-08-15 23:07:00,0.68232,0.6824,0.68223,0.68234,250299999.0
2005-08-15 23:08:00,0.68197,0.68233,0.68197,0.6822,181299999.0
2005-08-15 23:09:00,0.68227,0.6823,0.68211,0.68224,163700001.0
2005-08-15 23:10:00,0.68198,0.6823,0.6819,0.6823,269199994.0
2005-08-15 23:11:00,0.68237,0.68245,0.68214,0.68245,216600001.0
2005-08-15 23:12:00,0.68222,0.68238,0.68208,0.68208,140499998.0
2005-08-15 23:13:00,0.68204,0.68236,0.68204,0.68236,138000002.0
2005-08-15 23:14:00,0.6822,0.6822,0.68197,0.68214,119999999.0
2005-08-15 23:15:00,0.68226,0.68241,0.68218,0.68238,175400003.0
2005-08-15 23:16:00,0.68229,0.68241,0.68206,0.68218,202300001.0
2005-08-15 23:17:00,0.68209,0.68229,0.68205,0.68215,175700000.0
2005-08-15 23:18:00,0.68201,0.6823,0.68199,0.68228,186200002.0
2005-08-15 23:19:00,0.6824,0.68247,0.68207,0.68211,147600001.0
2005-08-15 23:20:00,0.6819,0.68236,0.6819,0.68236,135600002.0
2005-08-15 23:21:00,0.68232,0.68242,0.68208,0.68208,143099999.0
2005-08-15 23:22:00,0.68197,0.68223,0.68189,0.68223,153499999.0
2005-08-15 23:23:00,0.6823,0.68244,0.68194,0.68244,226899996.0
2005-08-15 23:24:00,0.68235,0.68235,0.68197,0.682,123500001.0
2005-08-15 23:25:00,0.68211,0.68256,0.68211,0.68255,56000000.0
2005-08-15 23:26:00,0.68227,0.68231,0.6821,0.68219,97400002.0
2005-08-15 23:27:00,0.68212,0.68222,0.68203,0.68222,97400000.0
2005-08-15 23:28:00,0.68243,0.68243,0.68203,0.68224,187099999.0
2005-08-15 23:29:00,0.68218,0.68245,0.68215,0.68223,308399999.0
2005-08-15 23:30:00,0.68248,0.68256,0.68248,0.68256,177599996.0
2005-08-15 23:31:00,0.68258,0.6826,0.68252,0.68259,86099999.0
2005-08-15 23:32:00,0.68262,0.68262,0.68257,0.6826,198200004.0
2005-08-15 23:33:00,0.68263,0.68263,0.68255,0.6826,160299998.0
2005-08-15 23:34:00,0.68259,0.68259,0.68252,0.68252,120600000.0
2005-08-15 23:35:00,0.68255,0.68257,0.6825,0.68255,178499999.0
2005-08-15 23:36:00,0.68245,0.68251,0.68232,0.68251,94700002.0
2005-08-15 23:37:00,0.68259,0.68264,0.68246,0.68259,216200001.0
2005-08-15 23:38:00,0.68257,0.68264,0.68251,0.68263,111699999.0
2005-08-15 23:39:00,0.6827,0.6827,0.68264,0.68265,202399995.0
2005-08-15 23:40:00,0.68218,0.68258,0.68218,0.68242,48600000.0
2005-08-15 23:41:00,0.6824,0.6826,0.68234,0.68238,124500001.0
2005-08-15 23:42:00,0.68263,0.68268,0.68263,0.68268,113800000.0
2005-08-15 23:43:00,0.6827,0.6827,0.68265,0.68267,75099999.0
2005-08-15 23:44:00,0.68268,0.68268,0.68265,0.68267,89599997.0
2005-08-15 23:45:00,0.6826,0.6826,0.68253,0.68258,132400000.0
2005-08-15 23:46:00,0.68265,0.68265,0.68265,0.68265,500000.0
2005-08-15 23:47:00,0.68265,0.68265,0.68263,0.68263,66199998.0
2005-08-15 23:48:00,0.68242,0.68242,0.68234,0.68241,44400000.0
2005-08-15 23:49:00,0.6824,0.68256,0.6823,0.68253,144500002.0
2005-08-15 23:50:00,0.68245,0.6826,0.68245,0.6826,110099998.0
2005-08-15 23:51:00,0.68245,0.68248,0.68217,0.68246,179400001.0
2005-08-15 23:52:00,0.68256,0.68258,0.6825,0.6825,104500000.0
2005-08-15 23:53:00,0.68227,0.6826,0.68227,0.68253,122800000.0
2005-08-15 23:54:00,0.68212,0.68246,0.68206,0.68241,119800001.0
2005-08-15 23:55:00,0.6825,0.68256,0.6824,0.6824,93599999.0
2005-08-15 23:56:00,0.68228,0.68247,0.68219,0.68246,86900000.0
2005-08-15 23:57:00,0.68263,0.68265,0.68247,0.68249,197300001.0
2005-08-15 23:58:00,0.68238,0.68238,0.68198,0.68223,267000000.0
2005-08-15 23:59:00,0.68229,0.68242,0.68229,0.68242,21700000.0
2005-08-16 00:00:00,0.68249,0.68279,0.68249,0.68262,93899998.0
2005-08-16 00:01:00,0.68264,0.68268,0.68263,0.68268,80400002.0
2005-08-16 00:02:00,0.68265,0.68265,0.68257,0.68262,86000000.0
2005-08-16 00:03:00,0.68266,0.68268,0.68265,0.68266,213999998.0
2005-08-16 00:04:00,0.68265,0.68265,0.68265,0.68265,27900000.0
2005-08-16 00:05:00,0.6821,0.68253,0.68207,0.68253,235900000.0
2005-08-16 00:06:00,0.68258,0.68265,0.68247,0.68263,215899997.0
2005-08-16 00:07:00,0.68262,0.68265,0.6826,0.6826,220299999.0
2005-08-16 00:08:00,0.6826,0.68263,0.68253,0.68253,148400000.0
2005-08-16 00:09:00,0.68256,0.68259,0.68256,0.68257,141299999.0
2005-08-16 00:10:00,0.68258,0.68263,0.68255,0.68255,209000003.0
2005-08-16 00:11:00,0.68259,0.68263,0.68253,0.68253,165299999.0
2005-08-16 00:12:00,0.68257,0.68257,0.68249,0.6825,189299999.0
2005-08-16 00:13:00,0.68254,0.68259,0.68253,0.68257,177000000.0
2005-08-16 00:14:00,0.68252,0.68253,0.68249,0.68251,106700000.0
2005-08-16 00:15:00,0.68258,0.68269,0.68257,0.68257,191700000.0
2005-08-16 00:16:00,0.68258,0.6827,0.68258,0.68259,125200003.0
2005-08-16 00:17:00,0.6826,0.68263,0.6826,0.68261,116500002.0
2005-08-16 00:18:00,0.6826,0.68264,0.68259,0.68264,190300002.0
2005-08-16 00:19:00,0.68263,0.68263,0.68254,0.68257,187800001.0
2005-08-16 00:20:00,0.68259,0.68275,0.68259,0.68275,106100001.0
2005-08-16 00:21:00,0.68278,0.68278,0.68274,0.68274,18500000.0
2005-08-16 00:22:00,0.68271,0.68281,0.68269,0.68281,125700001.0
2005-08-16 00:23:00,0.68283,0.68287,0.6828,0.68283,173900000.0
2005-08-16 00:24:00,0.68287,0.68297,0.68287,0.68289,205900002.0
2005-08-16 00:25:00,0.68287,0.6829,0.68285,0.68285,81899999.0
2005-08-16 00:26:00,0.68288,0.6829,0.68285,0.68287,303500002.0
2005-08-16 00:27:00,0.68287,0.68287,0.68266,0.68279,89299998.0
2005-08-16 00:28:00,0.68286,0.68288,0.68285,0.68287,156300000.0
2005-08-16 00:29:00,0.68285,0.68285,0.68275,0.68275,144400002.0
2005-08-16 00:30:00,0.6828,0.6828,0.68268,0.68279,117499999.0
2005-08-16 00:31:00,0.68274,0.68274,0.68269,0.68269,63799999.0
2005-08-16 00:32:00,0.6826,0.68262,0.68257,0.68262,68000000.0
2005-08-16 00:33:00,0.68255,0.68262,0.68255,0.6826,155099999.0
2005-08-16 00:34:00,0.68257,0.68278,0.68257,0.68278,145499997.0
2005-08-16 00:35:00,0.68275,0.68282,0.68274,0.68282,184800001.0
2005-08-16 00:36:00,0.68283,0.68283,0.68273,0.68273,153299997.0
2005-08-16 00:37:00,0.68279,0.68279,0.68278,0.68278,19000000.0
2005-08-16 00:38:00,0.68275,0.68275,0.68274,0.68274,78199998.0
2005-08-16 00:39:00,0.68245,0.68254,0.68219,0.68219,172399999.0
2005-08-16 00:40:00,0.68276,0.6828,0.68271,0.68275,145900001.0
2005-08-16 00:41:00,0.68275,0.68283,0.68275,0.68283,111900001.0
2005-08-16 00:42:00,0.68282,0.68282,0.68282,0.68282,10400000.0
2005-08-16 00:43:00,0.68286,0.68292,0.68285,0.68287,136500001.0
2005-08-16 00:44:00,0.68253,0.68268,0.68238,0.68268,142500001.0
2005-08-16 00:45:00,0.68275,0.68286,0.68275,0.68286,143500000.0
2005-08-16 00:46:00,0.68241,0.6827,0.68241,0.68258,116199998.0
2005-08-16 00:47:00,0.68282,0.68282,0.68265,0.68265,66400001.0
2005-08-16 00:48:00,0.68276,0.68283,0.68268,0.68283,38800001.0
2005-08-16 00:49:00,0.68291,0.68291,0.68275,0.68275,144700001.0
2005-08-16 00:50:00,0.68288,0.68288,0.68282,0.68282,22300000.0
2005-08-16 00:51:00,0.68286,0.6829,0.68275,0.6829,141300002.0
2005-08-16 00:52:00,0.68246,0.68269,0.68238,0.68269,299599998.0
2005-08-16 00:53:00,0.68284,0.6829,0.68283,0.6829,106399999.0
2005-08-16 00:54:00,0.68298,0.6831,0.68298,0.68309,34000000.0
2005-08-16 00:55:00,0.68316,0.68316,0.68296,0.68299,147600000.0
2005-08-16 00:56:00,0.68315,0.68323,0.68309,0.6831,88500001.0
2005-08-16 00:57:00,0.68312,0.68317,0.68312,0.68317,172300004.0
2005-08-16 00:58:00,0.68319,0.68326,0.68316,0.68321,147599998.0
2005-08-16 00:59:00,0.68326,0.68332,0.68326,0.68331,169899997.0
2005-08-16 01:00:00,0.68332,0.68335,0.68332,0.68335,78399997.0
2005-08-16 01:01:00,0.68335,0.68335,0.6833,0.6833,20000000.0
2005-08-16 01:02:00,0.68317,0.68317,0.68289,0.68307,213799999.0
2005-08-16 01:03:00,0.68332,0.68335,0.6833,0.6833,191799998.0
2005-08-16 01:04:00,0.68332,0.68338,0.68332,0.68338,141399997.0
2005-08-16 01:05:00,0.68338,0.6834,0.68335,0.6834,45599999.0
2005-08-16 01:06:00,0.68338,0.68338,0.68331,0.68338,161899999.0
2005-08-16 01:07:00,0.68332,0.68338,0.68327,0.68327,102100001.0
2005-08-16 01:08:00,0.6833,0.68335,0.6833,0.68333,105200001.0
2005-08-16 01:09:00,0.68335,0.68336,0.68323,0.68325,248700001.0
2005-08-16 01:10:00,0.68328,0.6834,0.68328,0.6834,195300002.0
2005-08-16 01:11:00,0.68343,0.68348,0.68342,0.68345,93999997.0
2005-08-16 01:12:00,0.68339,0.68339,0.68324,0.68324,118200001.0
2005-08-16 01:13:00,0.68325,0.68341,0.68325,0.68341,103600002.0
2005-08-16 01:14:00,0.68337,0.68337,0.6833,0.68336,100600000.0
2005-08-16 01:15:00,0.68329,0.68329,0.68317,0.68318,122200003.0
2005-08-16 01:16:00,0.68315,0.68328,0.68315,0.68328,214099995.0
2005-08-16 01:17:00,0.68328,0.68328,0.68322,0.68328,88600002.0
2005-08-16 01:18:00,0.68326,0.68331,0.68322,0.68322,91100001.0
2005-08-16 01:19:00,0.68325,0.68328,0.68322,0.68325,100000002.0
2005-08-16 01:20:00,0.68326,0.68334,0.68326,0.68334,186700000.0
2005-08-16 01:21:00,0.68327,0.68327,0.68317,0.68323,152399997.0
2005-08-16 01:22:00,0.68323,0.68326,0.68318,0.6832,81800000.0
2005-08-16 01:23:00,0.68318,0.68318,0.68314,0.68314,101799999.0
2005-08-16 01:24:00,0.68311,0.68312,0.68311,0.68312,21500001.0
2005-08-16 01:25:00,0.68303,0.68303,0.68291,0.68296,167100005.0
2005-08-16 01:26:00,0.68302,0.68305,0.68292,0.68292,126999998.0
2005-08-16 01:27:00,0.68297,0.68297,0.68284,0.68284,142200005.0
2005-08-16 01:28:00,0.68295,0.68295,0.68287,0.68288,129399998.0
2005-08-16 01:29:00,0.68293,0.68295,0.68293,0.68295,70899999.0
2005-08-16 01:30:00,0.68286,0.68287,0.68286,0.68287,4600000.0
2005-08-16 01:31:00,0.68282,0.68287,0.6828,0.68283,128499999.0
2005-08-16 01:32:00,0.68291,0.68297,0.68291,0.68294,39700001.0
2005-08-16 01:33:00,0.68293,0.68297,0.68288,0.68288,144899997.0
2005-08-16 01:34:00,0.6829,0.6829,0.68287,0.68287,143700000.0
2005-08-16 01:35:00,0.6829,0.68297,0.6829,0.68293,201099994.0
2005-08-16 01:36:00,0.68299,0.68299,0.6829,0.68291,161300002.0
2005-08-16 01:37:00,0.68296,0.68296,0.6828,0.68288,107100000.0
2005-08-16 01:38:00,0.68287,0.68296,0.68287,0.68292,117400000.0
2005-08-16 01:39:00,0.68297,0.68298,0.68292,0.68295,82300001.0
2005-08-16 01:40:00,0.68296,0.68307,0.6829,0.6829,118099999.0
2005-08-16 01:41:00,0.68288,0.68301,0.68288,0.68301,139999998.0
2005-08-16 01:42:00,0.68284,0.683,0.6828,0.68285,212699996.0
2005-08-16 01:43:00,0.68297,0.68312,0.68297,0.68303,74099999.0
2005-08-16 01:44:00,0.68303,0.68303,0.68297,0.68301,128999996.0
2005-08-16 01:45:00,0.68304,0.68304,0.68299,0.683,165099994.0
2005-08-16 01:46:00,0.68302,0.68306,0.683,0.683,84500002.0
2005-08-16 01:47:00,0.68304,0.68304,0.68302,0.68304,53700002.0
2005-08-16 01:48:00,0.68298,0.68304,0.68298,0.68304,147599999.0
2005-08-16 01:49:00,0.68303,0.68307,0.68289,0.68289,143500003.0
2005-08-16 01:50:00,0.68287,0.68292,0.68287,0.6829,69399999.0
2005-08-16 01:51:00,0.68293,0.68293,0.68284,0.68289,56400000.0
2005-08-16 01:52:00,0.68285,0.68285,0.68274,0.68275,76799999.0
2005-08-16 01:53:00,0.68274,0.68285,0.68273,0.68284,134700003.0
2005-08-16 01:54:00,0.6822,0.68267,0.6822,0.68264,127100001.0
2005-08-16 01:55:00,0.68245,0.68269,0.6824,0.68263,124500001.0
2005-08-16 01:56:00,0.68282,0.68287,0.68282,0.68287,154800002.0
2005-08-16 01:57:00,0.68287,0.6829,0.68287,0.6829,179200005.0
2005-08-16 01:58:00,0.68286,0.68286,0.68285,0.68286,104000000.0
2005-08-16 01:59:00,0.6828,0.68281,0.68271,0.68281,103200000.0
2005-08-16 02:00:00,0.68286,0.6829,0.68281,0.68281,123700001.0
2005-08-16 02:01:00,0.68288,0.6829,0.68282,0.68289,233900000.0
2005-08-16 02:02:00,0.68287,0.68293,0.68287,0.68291,128500001.0
2005-08-16 02:03:00,0.68292,0.68294,0.68289,0.68289,162300003.0
2005-08-16 02:04:00,0.68293,0.68297,0.68288,0.68297,75999999.0
2005-08-16 02:05:00,0.68299,0.68299,0.68289,0.68295,140900002.0
2005-08-16 02:06:00,0.68294,0.68302,0.68294,0.68295,92400002.0
2005-08-16 02:07:00,0.68303,0.68304,0.68297,0.68298,237700001.0
2005-08-16 02:08:00,0.68294,0.68298,0.68291,0.68293,53000000.0
2005-08-16 02:09:00,0.68296,0.68296,0.68267,0.68267,49000001.0
2005-08-16 02:10:00,0.68262,0.68262,0.68254,0.68254,75700000.0
2005-08-16 02:11:00,0.68244,0.68249,0.68241,0.68249,113100001.0
2005-08-16 02:12:00,0.68248,0.68254,0.68248,0.68254,31900000.0
2005-08-16 02:13:00,0.68254,0.68266,0.68254,0.68266,124900003.0
2005-08-16 02:14:00,0.68259,0.68261,0.68247,0.68253,176700000.0
2005-08-16 02:15:00,0.68248,0.68252,0.68242,0.68243,234300002.0
2005-08-16 02:16:00,0.68242,0.68244,0.68234,0.68235,168399997.0
2005-08-16 02:17:00,0.68227,0.68227,0.68217,0.68217,34200000.0
2005-08-16 02:18:00,0.68221,0.68221,0.68205,0.68213,85700002.0
2005-08-16 02:19:00,0.68217,0.68218,0.68213,0.68215,98999996.0
2005-08-16 02:20:00,0.68214,0.68222,0.68214,0.6822,39800001.0
2005-08-16 02:21:00,0.68213,0.68214,0.68213,0.68214,14400000.0
2005-08-16 02:22:00,0.68212,0.68214,0.68207,0.68209,72899998.0
2005-08-16 02:23:00,0.68207,0.68212,0.68205,0.68212,74800001.0
2005-08-16 02:24:00,0.68213,0.68222,0.6821,0.68221,99300002.0
2005-08-16 02:25:00,0.68223,0.68229,0.68219,0.68225,261899997.0
2005-08-16 02:26:00,0.68227,0.68231,0.68222,0.68226,105199998.0
2005-08-16 02:27:00,0.68223,0.68225,0.68215,0.68215,173199998.0
2005-08-16 02:28:00,0.68218,0.68218,0.68215,0.68215,128100003.0
2005-08-16 02:29:00,0.68217,0.6822,0.68215,0.6822,158300003.0
2005-08-16 02:30:00,0.68217,0.68223,0.68217,0.68223,179699995.0
2005-08-16 02:31:00,0.68213,0.68217,0.68211,0.68215,85599999.0
2005-08-16 02:32:00,0.68217,0.68217,0.68215,0.68216,74600002.0
2005-08-16 02:33:00,0.68183,0.68227,0.68179,0.68195,339199993.0
2005-08-16 02:34:00,0.68213,0.68219,0.68213,0.68219,90399999.0
2005-08-16 02:35:00,0.68218,0.68219,0.68212,0.68219,147700000.0
2005-08-16 02:36:00,0.68218,0.68218,0.68214,0.68218,205400003.0
2005-08-16 02:37:00,0.6822,0.68225,0.6822,0.68221,188700001.0
2005-08-16 02:38:00,0.68218,0.68218,0.68208,0.6821,104300001.0
2005-08-16 02:39:00,0.6821,0.68215,0.6821,0.68213,48600000.0
2005-08-16 02:40:00,0.68218,0.68223,0.68213,0.6822,136900000.0
2005-08-16 02:41:00,0.68214,0.68224,0.68214,0.68224,143699999.0
2005-08-16 02:42:00,0.68215,0.6822,0.68215,0.6822,72700002.0
2005-08-16 02:43:00,0.68225,0.68227,0.68217,0.68218,142000004.0
2005-08-16 02:44:00,0.68217,0.68221,0.68215,0.68215,127499999.0
2005-08-16 02:45:00,0.68211,0.68215,0.6821,0.6821,58200000.0
2005-08-16 02:46:00,0.6821,0.68215,0.6821,0.68212,111500000.0
2005-08-16 02:47:00,0.68214,0.68215,0.68214,0.68215,63899998.0
2005-08-16 02:48:00,0.68219,0.68221,0.68219,0.68219,62199998.0
2005-08-16 02:49:00,0.68225,0.68225,0.68223,0.68223,67799999.0
2005-08-16 02:50:00,0.68222,0.68225,0.68222,0.68225,86200001.0
2005-08-16 02:51:00,0.68223,0.68228,0.68223,0.68228,138299998.0
2005-08-16 02:52:00,0.68225,0.68225,0.68216,0.68223,116899998.0
2005-08-16 02:53:00,0.68226,0.6823,0.68222,0.6823,143499999.0
2005-08-16 02:54:00,0.68233,0.6825,0.68233,0.6825,58300000.0
2005-08-16 02:55:00,0.68249,0.68257,0.68244,0.68244,299800000.0
2005-08-16 02:56:00,0.68248,0.6825,0.68245,0.6825,28099999.0
2005-08-16 02:57:00,0.68248,0.68249,0.68232,0.68233,124599996.0
2005-08-16 02:58:00,0.68237,0.68241,0.68234,0.68238,127599999.0
2005-08-16 02:59:00,0.68233,0.68235,0.6823,0.68233,89800001.0
2005-08-16 03:00:00,0.6823,0.68233,0.68227,0.68233,151500001.0
2005-08-16 03:01:00,0.68228,0.68229,0.68223,0.68226,103199999.0
2005-08-16 03:02:00,0.68241,0.68249,0.68241,0.68249,51799998.0
2005-08-16 03:03:00,0.68251,0.68252,0.68243,0.68243,150399998.0
2005-08-16 03:04:00,0.68243,0.68244,0.68239,0.6824,212700000.0
2005-08-16 03:05:00,0.68243,0.68248,0.68236,0.68238,125800000.0
2005-08-16 03:06:00,0.68241,0.68241,0.68223,0.68228,156799999.0
2005-08-16 03:07:00,0.68225,0.68239,0.68225,0.68236,190900001.0
2005-08-16 03:08:00,0.68235,0.68241,0.68235,0.68241,107200001.0
2005-08-16 03:09:00,0.68246,0.68246,0.68235,0.68235,92600000.0
2005-08-16 03:10:00,0.68238,0.68238,0.68232,0.68237,138700002.0
2005-08-16 03:11:00,0.68238,0.68239,0.68232,0.68237,106100000.0
2005-08-16 03:12:00,0.68242,0.68245,0.68232,0.68232,95500001.0
2005-08-16 03:13:00,0.68235,0.68244,0.68235,0.68243,157200001.0
2005-08-16 03:14:00,0.68247,0.68253,0.68247,0.68247,136600002.0
2005-08-16 03:15:00,0.68247,0.6826,0.68247,0.68257,176999996.0
2005-08-16 03:16:00,0.68258,0.68258,0.6825,0.6825,70300001.0
2005-08-16 03:17:00,0.68253,0.6826,0.6825,0.6826,68600000.0
2005-08-16 03:18:00,0.68261,0.68261,0.68254,0.68261,64800001.0
2005-08-16 03:19:00,0.68253,0.68254,0.68243,0.6825,135100004.0
2005-08-16 03:20:00,0.68254,0.68259,0.68254,0.68257,120900000.0
2005-08-16 03:21:00,0.68258,0.68264,0.68258,0.68264,30600000.0
2005-08-16 03:22:00,0.6826,0.6826,0.6826,0.6826,11900000.0
2005-08-16 03:23:00,0.68256,0.68263,0.68256,0.6826,51400001.0
2005-08-16 03:24:00,0.68256,0.68256,0.68243,0.68251,191300000.0
2005-08-16 03:25:00,0.68258,0.68264,0.68258,0.68264,89400001.0
2005-08-16 03:26:00,0.68263,0.68263,0.6826,0.6826,20699999.0
2005-08-16 03:27:00,0.68264,0.68268,0.68263,0.68263,156400001.0
2005-08-16 03:28:00,0.6826,0.6826,0.68253,0.68253,169999996.0
2005-08-16 03:29:00,0.6825,0.68257,0.68248,0.68257,98200002.0
2005-08-16 03:30:00,0.68256,0.68262,0.68255,0.68258,96699998.0
2005-08-16 03:31:00,0.68264,0.68265,0.6826,0.68263,111000001.0
2005-08-16 03:32:00,0.68261,0.68267,0.68258,0.68263,131099999.0
2005-08-16 03:33:00,0.68262,0.68268,0.68262,0.68262,19700000.0
2005-08-16 03:34:00,0.68264,0.68264,0.68256,0.68258,161600001.0
2005-08-16 03:35:00,0.68258,0.68264,0.68258,0.68264,142100001.0
2005-08-16 03:36:00,0.68264,0.68264,0.68257,0.68257,108799999.0
2005-08-16 03:37:00,0.68265,0.68268,0.68263,0.68263,48900002.0
2005-08-16 03:38:00,0.68268,0.68271,0.68265,0.68265,128199997.0
2005-08-16 03:39:00,0.68272,0.68275,0.68269,0.68271,106799998.0
2005-08-16 03:40:00,0.68268,0.68273,0.68268,0.6827,114800002.0
2005-08-16 03:41:00,0.68267,0.68267,0.68258,0.68263,291699999.0
2005-08-16 03:42:00,0.68265,0.68265,0.68262,0.68265,139900002.0
2005-08-16 03:43:00,0.68263,0.68263,0.68262,0.68262,77500000.0
2005-08-16 03:44:00,0.68257,0.68257,0.68257,0.68257,62199999.0
2005-08-16 03:45:00,0.68257,0.6826,0.68257,0.6826,114299995.0
2005-08-16 03:46:00,0.68257,0.68259,0.68255,0.68257,137700000.0
2005-08-16 03:47:00,0.68258,0.68258,0.68254,0.68254,56100003.0
2005-08-16 03:48:00,0.68255,0.68261,0.68254,0.68254,119999996.0
2005-08-16 03:49:00,0.68257,0.68263,0.68254,0.68262,178900000.0
2005-08-16 03:50:00,0.6826,0.68268,0.6826,0.6826,124400002.0
2005-08-16 03:51:00,0.68263,0.68266,0.68263,0.68265,52599999.0
2005-08-16 03:52:00,0.68264,0.68264,0.68259,0.68259,32700001.0
2005-08-16 03:53:00,0.68256,0.68256,0.68249,0.68256,102600002.0
2005-08-16 03:54:00,0.68256,0.68256,0.68248,0.6825,195399998.0
2005-08-16 03:55:00,0.68248,0.6825,0.68245,0.68247,176499998.0
2005-08-16 03:56:00,0.68246,0.68253,0.68243,0.68243,335600001.0
2005-08-16 03:57:00,0.6825,0.68251,0.6825,0.68251,35799999.0
2005-08-16 03:58:00,0.68247,0.68255,0.68245,0.68246,154200001.0
2005-08-16 03:59:00,0.68252,0.68252,0.68246,0.68246,53000001.0
2005-08-16 04:00:00,0.68255,0.68255,0.68253,0.68253,67100002.0
2005-08-16 04:01:00,0.6825,0.68255,0.6825,0.68255,217999994.0
2005-08-16 04:02:00,0.68248,0.68251,0.68245,0.68251,147699998.0
2005-08-16 04:03:00,0.68257,0.68257,0.68252,0.68253,93099999.0
2005-08-16 04:04:00,0.68254,0.68257,0.68251,0.68257,169799998.0
2005-08-16 04:05:00,0.68258,0.68258,0.68255,0.68255,54999998.0
2005-08-16 04:06:00,0.68253,0.68253,0.68251,0.68251,100799998.0
2005-08-16 04:07:00,0.68251,0.68256,0.68248,0.6825,146999997.0
2005-08-16 04:08:00,0.68247,0.68247,0.68245,0.68245,61999998.0
2005-08-16 04:09:00,0.6825,0.6825,0.6825,0.6825,47200000.0
2005-08-16 04:10:00,0.68252,0.68256,0.68248,0.68248,143800002.0
2005-08-16 04:11:00,0.68248,0.68248,0.68227,0.68233,151000003.0
2005-08-16 04:12:00,0.68205,0.68223,0.68193,0.68201,247700002.0
2005-08-16 04:13:00,0.68242,0.68247,0.68241,0.68245,157800004.0
2005-08-16 04:14:00,0.68238,0.68238,0.68235,0.68235,78200001.0
2005-08-16 04:15:00,0.68238,0.68243,0.68237,0.6824,173499998.0
2005-08-16 04:16:00,0.68236,0.68237,0.68232,0.68232,234799998.0
2005-08-16 04:17:00,0.68238,0.68238,0.68237,0.68237,9200000.0
2005-08-16 04:18:00,0.6822,0.68224,0.68192,0.68192,217799998.0
2005-08-16 04:19:00,0.68238,0.6824,0.68237,0.68237,148200001.0
2005-08-16 04:20:00,0.68234,0.68234,0.68231,0.68234,127100000.0
2005-08-16 04:21:00,0.68236,0.68237,0.68236,0.68237,51900001.0
2005-08-16 04:22:00,0.68235,0.68241,0.68235,0.68235,170800000.0
2005-08-16 04:23:00,0.68243,0.68243,0.68243,0.68243,15300000.0
2005-08-16 04:24:00,0.68237,0.68244,0.68237,0.68242,81700000.0
2005-08-16 04:25:00,0.68239,0.68239,0.68232,0.68239,59700000.0
2005-08-16 04:26:00,0.68233,0.6824,0.68233,0.6824,51800000.0
2005-08-16 04:27:00,0.6821,0.68215,0.68189,0.68195,230299999.0
2005-08-16 04:28:00,0.68234,0.68238,0.68231,0.68238,178999996.0
2005-08-16 04:29:00,0.6824,0.68243,0.68235,0.68243,133399997.0
2005-08-16 04:30:00,0.68244,0.68248,0.68239,0.68239,84100001.0
2005-08-16 04:31:00,0.6824,0.68246,0.68239,0.68246,188399999.0
2005-08-16 04:32:00,0.68246,0.68246,0.68236,0.68236,28900001.0
2005-08-16 04:33:00,0.68236,0.68246,0.68236,0.68246,27900000.0
2005-08-16 04:34:00,0.68203,0.68215,0.68196,0.68207,131200000.0
2005-08-16 04:35:00,0.68247,0.68247,0.6824,0.6824,78299999.0
2005-08-16 04:36:00,0.68205,0.68224,0.68192,0.6822,277299994.0
2005-08-16 04:37:00,0.68235,0.6824,0.68235,0.68237,116700003.0
2005-08-16 04:38:00,0.68235,0.68245,0.68233,0.68243,150600000.0
2005-08-16 04:39:00,0.68238,0.68244,0.68234,0.68235,275100001.0
2005-08-16 04:40:00,0.68243,0.68245,0.68243,0.68245,40899999.0
2005-08-16 04:41:00,0.68248,0.68248,0.6824,0.6824,34300000.0
2005-08-16 04:42:00,0.68242,0.68242,0.68235,0.6824,54400002.0
2005-08-16 04:43:00,0.6824,0.68246,0.68239,0.68239,196600003.0
2005-08-16 04:44:00,0.68235,0.68246,0.68235,0.68246,228599994.0
2005-08-16 04:45:00,0.68235,0.6824,0.68235,0.6824,77800002.0
2005-08-16 04:46:00,0.68238,0.68244,0.68238,0.68244,146299999.0
2005-08-16 04:47:00,0.68244,0.68244,0.68238,0.68241,51200000.0
2005-08-16 04:48:00,0.68242,0.68243,0.68241,0.68241,39100000.0
2005-08-16 04:49:00,0.68242,0.68245,0.6824,0.68245,183699998.0
2005-08-16 04:50:00,0.68244,0.68249,0.6824,0.68247,114300003.0
2005-08-16 04:51:00,0.68251,0.68253,0.68251,0.68253,50500001.0
2005-08-16 04:52:00,0.68256,0.6826,0.68255,0.6826,189299998.0
2005-08-16 04:53:00,0.68255,0.6826,0.68252,0.68259,150399999.0
2005-08-16 04:54:00,0.68259,0.68259,0.68256,0.68256,53700002.0
2005-08-16 04:55:00,0.68254,0.68258,0.68246,0.68246,150700002.0
2005-08-16 04:56:00,0.68248,0.68258,0.68248,0.68258,120100004.0
2005-08-16 04:57:00,0.68249,0.68256,0.68249,0.68256,78199999.0
2005-08-16 04:58:00,0.68253,0.68258,0.68253,0.68258,125499997.0
2005-08-16 04:59:00,0.68253,0.68256,0.68249,0.68254,68900000.0
2005-08-16 05:00:00,0.68255,0.68258,0.68255,0.68258,33500000.0
2005-08-16 05:01:00,0.68225,0.68234,0.68223,0.68226,230699998.0
2005-08-16 05:02:00,0.68259,0.68259,0.68253,0.68256,190699998.0
2005-08-16 05:03:00,0.68263,0.68263,0.68258,0.68258,91000003.0
2005-08-16 05:04:00,0.68257,0.68265,0.68257,0.68265,31900000.0
2005-08-16 05:05:00,0.68265,0.6827,0.68263,0.68265,201500000.0
2005-08-16 05:06:00,0.68268,0.68268,0.68265,0.68265,28000001.0
2005-08-16 05:07:00,0.68261,0.6828,0.68258,0.68279,99600000.0
2005-08-16 05:08:00,0.68272,0.68275,0.6827,0.6827,143399997.0
2005-08-16 05:09:00,0.68265,0.68268,0.68258,0.68268,109300001.0
2005-08-16 05:10:00,0.68265,0.68265,0.68265,0.68265,64800001.0
2005-08-16 05:11:00,0.68258,0.68258,0.68237,0.68237,150199998.0
2005-08-16 05:12:00,0.68242,0.68253,0.68234,0.68251,50500000.0
2005-08-16 05:13:00,0.68258,0.68258,0.68244,0.68248,243199999.0
2005-08-16 05:14:00,0.68245,0.68245,0.68238,0.68242,275599999.0
2005-08-16 05:15:00,0.68242,0.68247,0.68241,0.68245,168900001.0
2005-08-16 05:16:00,0.68242,0.68247,0.68211,0.68218,214300000.0
2005-08-16 05:17:00,0.68247,0.68258,0.68247,0.68258,81500002.0
2005-08-16 05:18:00,0.68253,0.68256,0.68245,0.68245,132200004.0
2005-08-16 05:19:00,0.68251,0.68252,0.68246,0.68247,203400001.0
2005-08-16 05:20:00,0.68248,0.68248,0.68248,0.68248,20700001.0
2005-08-16 05:21:00,0.6823,0.68236,0.68222,0.68227,162400001.0
2005-08-16 05:22:00,0.6825,0.68251,0.6825,0.68251,62299999.0
2005-08-16 05:23:00,0.68251,0.68253,0.68251,0.68252,78900000.0
2005-08-16 05:24:00,0.68252,0.68257,0.68251,0.68251,221300002.0
2005-08-16 05:25:00,0.68255,0.68255,0.68255,0.68255,55000000.0
2005-08-16 05:26:00,0.68253,0.68257,0.6825,0.6825,178900000.0
2005-08-16 05:27:00,0.68253,0.68253,0.68253,0.68253,67700001.0
2005-08-16 05:28:00,0.68253,0.68257,0.68253,0.68253,145600001.0
2005-08-16 05:29:00,0.6822,0.68239,0.6822,0.68239,125699997.0
2005-08-16 05:30:00,0.68251,0.68251,0.68237,0.68237,35800001.0
2005-08-16 05:31:00,0.68237,0.68241,0.68237,0.68241,73400002.0
2005-08-16 05:32:00,0.6824,0.68256,0.68239,0.68239,219400003.0
2005-08-16 05:33:00,0.68237,0.68254,0.68237,0.68247,111199998.0
2005-08-16 05:34:00,0.68238,0.68238,0.68227,0.68227,84500002.0
2005-08-16 05:35:00,0.68231,0.68235,0.6823,0.68235,46299999.0
2005-08-16 05:36:00,0.68203,0.68217,0.68192,0.68217,128100000.0
2005-08-16 05:37:00,0.6823,0.68239,0.68221,0.68239,217299996.0
2005-08-16 05:38:00,0.68246,0.68246,0.68237,0.68237,105300001.0
2005-08-16 05:39:00,0.68238,0.68239,0.68238,0.68239,81800001.0
2005-08-16 05:40:00,0.68246,0.68246,0.68238,0.6824,117500004.0
2005-08-16 05:41:00,0.68236,0.68236,0.68226,0.6823,114899999.0
2005-08-16 05:42:00,0.68228,0.6823,0.68227,0.68227,64500000.0
2005-08-16 05:43:00,0.68225,0.68237,0.68225,0.68232,129900001.0
2005-08-16 05:44:00,0.68239,0.68243,0.68239,0.68243,108800003.0
2005-08-16 05:45:00,0.68244,0.68247,0.68237,0.68237,152500004.0
2005-08-16 05:46:00,0.68239,0.68254,0.68239,0.68254,46200001.0
2005-08-16 05:47:00,0.68249,0.68254,0.68246,0.68254,221499999.0
2005-08-16 05:48:00,0.68251,0.68251,0.6825,0.6825,22100000.0
2005-08-16 05:49:00,0.68252,0.68257,0.68247,0.68247,90700001.0
2005-08-16 05:50:00,0.68253,0.68255,0.68249,0.68249,101600003.0
2005-08-16 05:51:00,0.68256,0.68256,0.68247,0.68253,84500001.0
2005-08-16 05:52:00,0.68252,0.68254,0.68243,0.68254,191800001.0
2005-08-16 05:53:00,0.68252,0.68252,0.68248,0.68251,118100000.0
2005-08-16 05:54:00,0.68247,0.68253,0.68247,0.6825,83199999.0
2005-08-16 05:55:00,0.68248,0.68248,0.68242,0.68242,124799999.0
2005-08-16 05:56:00,0.68237,0.68248,0.68228,0.68248,215500000.0
2005-08-16 05:57:00,0.68246,0.68251,0.68246,0.6825,90900000.0
2005-08-16 05:58:00,0.68246,0.68251,0.68228,0.68247,163099998.0
2005-08-16 05:59:00,0.68245,0.68256,0.68244,0.6825,255800006.0
2005-08-16 06:00:00,0.68255,0.6826,0.68253,0.6826,84900000.0
2005-08-16 06:01:00,0.68255,0.68255,0.68254,0.68254,5600000.0
2005-08-16 06:02:00,0.68255,0.68262,0.68255,0.68262,35899998.0
2005-08-16 06:03:00,0.68259,0.68264,0.68256,0.68257,208300004.0
2005-08-16 06:04:00,0.68255,0.68257,0.68255,0.68257,12800000.0
2005-08-16 06:05:00,0.68258,0.6826,0.68258,0.6826,49600002.0
2005-08-16 06:06:00,0.6821,0.68256,0.6821,0.68237,130900001.0
2005-08-16 06:07:00,0.6826,0.6826,0.68255,0.6826,99300002.0
2005-08-16 06:08:00,0.68256,0.68259,0.68253,0.68259,209599998.0
2005-08-16 06:09:00,0.68235,0.68245,0.68223,0.68237,188399997.0
2005-08-16 06:10:00,0.6826,0.6826,0.6826,0.6826,8000000.0
2005-08-16 06:11:00,0.68254,0.68254,0.68248,0.68248,19099999.0
2005-08-16 06:12:00,0.68245,0.68247,0.6824,0.68242,105900002.0
2005-08-16 06:13:00,0.68247,0.68253,0.68246,0.68253,71099998.0
2005-08-16 06:14:00,0.68254,0.68261,0.68253,0.68257,150199998.0
2005-08-16 06:15:00,0.68227,0.68244,0.68224,0.6823,256800002.0
2005-08-16 06:16:00,0.68253,0.68253,0.68242,0.68247,170400003.0
2005-08-16 06:17:00,0.68246,0.68256,0.68246,0.68256,220100001.0
2005-08-16 06:18:00,0.68211,0.68253,0.68207,0.68252,154999997.0
2005-08-16 06:19:00,0.6826,0.6826,0.68251,0.68251,65399999.0
2005-08-16 06:20:00,0.68246,0.68256,0.68246,0.6825,71300002.0
2005-08-16 06:21:00,0.68217,0.68227,0.68204,0.6822,163199999.0
2005-08-16 06:22:00,0.68252,0.68253,0.68252,0.68253,55799998.0
2005-08-16 06:23:00,0.68255,0.68259,0.68254,0.68257,101000000.0
2005-08-16 06:24:00,0.68253,0.68267,0.68248,0.68262,187199996.0
2005-08-16 06:25:00,0.68264,0.68266,0.6826,0.6826,86000002.0
2005-08-16 06:26:00,0.6826,0.68268,0.6826,0.68262,155999998.0
2005-08-16 06:27:00,0.68258,0.68264,0.68258,0.68262,149199998.0
2005-08-16 06:28:00,0.68265,0.68272,0.68265,0.68265,166900003.0
2005-08-16 06:29:00,0.68273,0.68275,0.6827,0.68273,117499997.0
2005-08-16 06:30:00,0.68274,0.6829,0.68274,0.6829,164999997.0
2005-08-16 06:31:00,0.68281,0.68282,0.68273,0.68273,101999999.0
2005-08-16 06:32:00,0.68275,0.68275,0.68275,0.68275,64900001.0
2005-08-16 06:33:00,0.68273,0.68276,0.68268,0.68272,95000002.0
2005-08-16 06:34:00,0.68271,0.68272,0.68271,0.68272,53700000.0
2005-08-16 06:35:00,0.68272,0.68273,0.68272,0.68273,30200000.0
2005-08-16 06:36:00,0.68232,0.68254,0.68232,0.68249,129099998.0
2005-08-16 06:37:00,0.68275,0.68275,0.68264,0.68266,126500000.0
2005-08-16 06:38:00,0.68265,0.68273,0.68265,0.68273,43100000.0
2005-08-16 06:39:00,0.68273,0.68273,0.68263,0.68264,147500000.0
2005-08-16 06:40:00,0.68269,0.68277,0.68269,0.68277,140100003.0
2005-08-16 06:41:00,0.68277,0.68279,0.68277,0.68279,43300000.0
2005-08-16 06:42:00,0.68283,0.68293,0.68282,0.68282,248299997.0
2005-08-16 06:43:00,0.68279,0.6829,0.68279,0.6828,174600000.0
2005-08-16 06:44:00,0.6828,0.6828,0.68253,0.68261,114199999.0
2005-08-16 06:45:00,0.68272,0.68272,0.68263,0.68263,131900000.0
2005-08-16 06:46:00,0.68267,0.68278,0.68267,0.68273,212200000.0
2005-08-16 06:47:00,0.68277,0.68283,0.68277,0.6828,148700003.0
2005-08-16 06:48:00,0.68277,0.68278,0.68277,0.68278,29200000.0
2005-08-16 06:49:00,0.68278,0.68278,0.68277,0.68277,37500000.0
2005-08-16 06:50:00,0.68273,0.68277,0.68273,0.68276,85400002.0
2005-08-16 06:51:00,0.68276,0.68276,0.68271,0.68276,92200001.0
2005-08-16 06:52:00,0.68277,0.68282,0.68275,0.68282,83700000.0
2005-08-16 06:53:00,0.68281,0.68281,0.68267,0.68267,49399999.0
2005-08-16 06:54:00,0.68273,0.6828,0.68261,0.68279,134199998.0
2005-08-16 06:55:00,0.68284,0.68285,0.68279,0.68279,23200000.0
2005-08-16 06:56:00,0.68274,0.68276,0.6827,0.6827,158999999.0
2005-08-16 06:57:00,0.68265,0.68265,0.68265,0.68265,2400000.0
2005-08-16 06:58:00,0.68272,0.68272,0.68264,0.68264,55100000.0
2005-08-16 06:59:00,0.68258,0.68267,0.68258,0.68266,54900001.0
2005-08-16 07:00:00,0.68261,0.68268,0.68261,0.68268,29299999.0
2005-08-16 07:01:00,0.68266,0.68268,0.68263,0.68263,97799999.0
2005-08-16 07:02:00,0.68261,0.68263,0.68258,0.68258,161599998.0
2005-08-16 07:03:00,0.68257,0.68258,0.68255,0.68258,199799997.0
2005-08-16 07:04:00,0.68253,0.68261,0.68253,0.68255,159100001.0
2005-08-16 07:05:00,0.68256,0.6826,0.68256,0.6826,33800000.0
2005-08-16 07:06:00,0.68267,0.68271,0.68265,0.68265,88700000.0
2005-08-16 07:07:00,0.68264,0.68266,0.68264,0.68266,100500000.0
2005-08-16 07:08:00,0.68263,0.68263,0.68257,0.68257,59400001.0
2005-08-16 07:09:00,0.68258,0.68263,0.68256,0.6826,129000003.0
2005-08-16 07:10:00,0.68258,0.68272,0.68255,0.68265,239100001.0
2005-08-16 07:11:00,0.68266,0.68266,0.6826,0.68262,67099999.0
2005-08-16 07:12:00,0.68255,0.6826,0.68252,0.68256,28000000.0
2005-08-16 07:13:00,0.68254,0.6826,0.68254,0.68258,42600002.0
2005-08-16 07:14:00,0.6826,0.68263,0.68253,0.68257,80499998.0
2005-08-16 07:15:00,0.68261,0.68262,0.68256,0.68259,130600001.0
2005-08-16 07:16:00,0.68262,0.68265,0.68259,0.68264,152800000.0
2005-08-16 07:17:00,0.6826,0.6826,0.68255,0.6826,120499998.0
2005-08-16 07:18:00,0.68227,0.68239,0.6821,0.68222,143599999.0
2005-08-16 07:19:00,0.68257,0.68263,0.68257,0.68258,82999999.0
2005-08-16 07:20:00,0.68256,0.68257,0.68247,0.68247,206300000.0
2005-08-16 07:21:00,0.68252,0.68257,0.68252,0.68254,107699999.0
2005-08-16 07:22:00,0.68255,0.68257,0.68255,0.68257,51200000.0
2005-08-16 07:23:00,0.68259,0.68259,0.68256,0.68256,36099999.0
2005-08-16 07:24:00,0.68252,0.68255,0.68252,0.68255,47799999.0
2005-08-16 07:25:00,0.68253,0.68255,0.68253,0.68255,28700001.0
2005-08-16 07:26:00,0.68258,0.68262,0.68258,0.68261,42200001.0
2005-08-16 07:27:00,0.68255,0.68263,0.68255,0.68263,35100001.0
2005-08-16 07:28:00,0.6823,0.68245,0.68218,0.68238,136499999.0
2005-08-16 07:29:00,0.68265,0.68265,0.6826,0.68265,115500000.0
2005-08-16 07:30:00,0.68264,0.68268,0.68261,0.68268,214099997.0
2005-08-16 07:31:00,0.68271,0.68271,0.68264,0.68264,89300000.0
2005-08-16 07:32:00,0.68263,0.68265,0.6826,0.68265,60700000.0
2005-08-16 07:33:00,0.68264,0.68264,0.68261,0.68262,143199996.0
2005-08-16 07:34:00,0.68258,0.68263,0.68254,0.68257,222300002.0
2005-08-16 07:35:00,0.68255,0.68255,0.6825,0.68253,125699999.0
2005-08-16 07:36:00,0.68255,0.68255,0.68253,0.68253,70300004.0
2005-08-16 07:37:00,0.68255,0.68263,0.68254,0.68263,227200001.0
2005-08-16 07:38:00,0.6822,0.6825,0.68216,0.68238,283500001.0
2005-08-16 07:39:00,0.68265,0.68273,0.68265,0.68271,39199999.0
2005-08-16 07:40:00,0.68273,0.68277,0.68269,0.68275,225700003.0
2005-08-16 07:41:00,0.68274,0.68275,0.68269,0.68275,154799999.0
2005-08-16 07:42:00,0.68273,0.68275,0.68273,0.68273,97799997.0
2005-08-16 07:43:00,0.68255,0.68263,0.68233,0.6824,209900000.0
2005-08-16 07:44:00,0.68268,0.68268,0.68266,0.68266,39100001.0
2005-08-16 07:45:00,0.68262,0.68267,0.68255,0.68255,90499998.0
2005-08-16 07:46:00,0.68251,0.68268,0.68251,0.68266,166099997.0
2005-08-16 07:47:00,0.68276,0.68277,0.6826,0.6826,164100000.0
2005-08-16 07:48:00,0.68259,0.68272,0.68259,0.68272,82799997.0
2005-08-16 07:49:00,0.68275,0.68276,0.68269,0.68276,118599999.0
2005-08-16 07:50:00,0.68273,0.68273,0.68267,0.68271,133700002.0
2005-08-16 07:51:00,0.6827,0.6828,0.6827,0.68273,72500001.0
2005-08-16 07:52:00,0.68271,0.68271,0.68266,0.68266,63900001.0
2005-08-16 07:53:00,0.68262,0.68262,0.68256,0.68256,20600000.0
2005-08-16 07:54:00,0.68255,0.68259,0.68255,0.68257,107899999.0
2005-08-16 07:55:00,0.68259,0.6826,0.68255,0.68256,119100004.0
2005-08-16 07:56:00,0.6825,0.68254,0.68249,0.68252,185600002.0
2005-08-16 07:57:00,0.6825,0.68257,0.6825,0.68257,36799999.0
2005-08-16 07:58:00,0.68257,0.68257,0.68246,0.68246,165599998.0
2005-08-16 07:59:00,0.68258,0.68258,0.68252,0.68252,190700005.0
2005-08-16 08:00:00,0.68254,0.68279,0.68254,0.68279,243299999.0
2005-08-16 08:01:00,0.68278,0.6828,0.6827,0.68277,108100001.0
2005-08-16 08:02:00,0.68278,0.68286,0.68278,0.68282,185199994.0
2005-08-16 08:03:00,0.68285,0.68285,0.68276,0.68282,72600002.0
2005-08-16 08:04:00,0.68279,0.68286,0.68276,0.68286,86900000.0
2005-08-16 08:05:00,0.68289,0.68302,0.68289,0.68294,242499998.0
2005-08-16 08:06:00,0.68307,0.68307,0.68296,0.68298,90000000.0
2005-08-16 08:07:00,0.68297,0.68297,0.68293,0.68295,173000001.0
2005-08-16 08:08:00,0.68296,0.68296,0.68285,0.68295,232799999.0
2005-08-16 08:09:00,0.68291,0.68291,0.68289,0.68289,33400001.0
2005-08-16 08:10:00,0.68287,0.68294,0.68287,0.68294,160900000.0
2005-08-16 08:11:00,0.68287,0.68294,0.68287,0.68288,187500000.0
2005-08-16 08:12:00,0.68292,0.68292,0.68285,0.6829,250899994.0
2005-08-16 08:13:00,0.68295,0.68296,0.68288,0.68288,118800000.0
2005-08-16 08:14:00,0.68292,0.68298,0.68291,0.68292,115799999.0
2005-08-16 08:15:00,0.68288,0.68294,0.68281,0.68294,155499998.0
2005-08-16 08:16:00,0.68295,0.68295,0.68295,0.68295,16700000.0
2005-08-16 08:17:00,0.68286,0.68302,0.68283,0.68302,175499998.0
2005-08-16 08:18:00,0.68304,0.68306,0.68304,0.68306,49500001.0
2005-08-16 08:19:00,0.68305,0.68314,0.68301,0.68314,137500000.0
2005-08-16 08:20:00,0.68317,0.68319,0.68313,0.68313,100300001.0
2005-08-16 08:21:00,0.68309,0.68316,0.68303,0.68303,208000001.0
2005-08-16 08:22:00,0.6831,0.68314,0.6831,0.6831,145299997.0
2005-08-16 08:23:00,0.68308,0.68308,0.68304,0.68304,11100000.0
2005-08-16 08:24:00,0.68303,0.68305,0.68302,0.68305,113800002.0
2005-08-16 08:25:00,0.68305,0.68306,0.683,0.68305,291700003.0
2005-08-16 08:26:00,0.68307,0.68316,0.68303,0.68316,48200000.0
2005-08-16 08:27:00,0.68305,0.68305,0.68286,0.68286,141299997.0
2005-08-16 08:28:00,0.68288,0.68297,0.68288,0.68297,54600001.0
2005-08-16 08:29:00,0.68304,0.68308,0.68302,0.68308,78299998.0
2005-08-16 08:30:00,0.68307,0.68323,0.68307,0.68323,222800001.0
2005-08-16 08:31:00,0.6832,0.6832,0.68303,0.68303,131699999.0
2005-08-16 08:32:00,0.683,0.68305,0.683,0.68305,158699997.0
2005-08-16 08:33:00,0.68305,0.68305,0.68302,0.68303,57200001.0
2005-08-16 08:34:00,0.68302,0.68304,0.68298,0.68302,92400001.0
2005-08-16 08:35:00,0.68296,0.68301,0.68296,0.68298,95800000.0
2005-08-16 08:36:00,0.68297,0.68298,0.68297,0.68297,97799996.0
2005-08-16 08:37:00,0.68297,0.683,0.68293,0.683,59899999.0
2005-08-16 08:38:00,0.683,0.683,0.68297,0.68298,93800003.0
2005-08-16 08:39:00,0.68295,0.68303,0.68295,0.68303,84799998.0
2005-08-16 08:40:00,0.68297,0.68297,0.68292,0.68292,203500000.0
2005-08-16 08:41:00,0.6829,0.6829,0.68286,0.6829,85400002.0
2005-08-16 08:42:00,0.68291,0.68303,0.68291,0.68303,208699999.0
2005-08-16 08:43:00,0.68301,0.68303,0.68297,0.68298,47899999.0
2005-08-16 08:44:00,0.68299,0.68302,0.68293,0.68302,114200000.0
2005-08-16 08:45:00,0.68296,0.68296,0.68291,0.68291,64699998.0
2005-08-16 08:46:00,0.68287,0.6829,0.68283,0.68286,172899999.0
2005-08-16 08:47:00,0.68282,0.68284,0.68278,0.68278,46200000.0
2005-08-16 08:48:00,0.68274,0.68284,0.68274,0.68284,169999998.0
2005-08-16 08:49:00,0.6828,0.68283,0.68277,0.6828,108500002.0
2005-08-16 08:50:00,0.68278,0.68278,0.68277,0.68277,53399997.0
2005-08-16 08:51:00,0.68277,0.68278,0.68272,0.68272,249700003.0
2005-08-16 08:52:00,0.68271,0.68275,0.68271,0.68275,264599996.0
2005-08-16 08:53:00,0.68267,0.68267,0.68259,0.68263,130799997.0
2005-08-16 08:54:00,0.68263,0.68263,0.68252,0.6826,140399998.0
2005-08-16 08:55:00,0.68264,0.68266,0.68254,0.68261,213900004.0
2005-08-16 08:56:00,0.68268,0.6827,0.68263,0.68268,175300002.0
2005-08-16 08:57:00,0.68264,0.68264,0.68257,0.6826,91599998.0
2005-08-16 08:58:00,0.68261,0.68267,0.6826,0.68267,54000001.0
2005-08-16 08:59:00,0.68263,0.68266,0.68258,0.68258,158699998.0
2005-08-16 09:00:00,0.68257,0.68263,0.68255,0.68263,120000000.0
2005-08-16 09:01:00,0.68261,0.68267,0.68258,0.68259,176399993.0
2005-08-16 09:02:00,0.68257,0.68257,0.68244,0.68244,79800000.0
2005-08-16 09:03:00,0.68247,0.68251,0.68233,0.6824,100399997.0
2005-08-16 09:04:00,0.68242,0.68247,0.6824,0.6824,134499998.0
2005-08-16 09:05:00,0.6824,0.68247,0.6824,0.68242,111900000.0
2005-08-16 09:06:00,0.68238,0.68242,0.6823,0.6823,107900001.0
2005-08-16 09:07:00,0.6822,0.68225,0.68209,0.68216,115799999.0
2005-08-16 09:08:00,0.68215,0.68223,0.68211,0.68219,165299998.0
2005-08-16 09:09:00,0.6823,0.6824,0.6823,0.68237,161300001.0
2005-08-16 09:10:00,0.68236,0.68236,0.68227,0.68227,241500001.0
2005-08-16 09:11:00,0.68224,0.68231,0.68224,0.68227,265699991.0
2005-08-16 09:12:00,0.68222,0.68222,0.68218,0.68218,50600000.0
2005-08-16 09:13:00,0.6822,0.6822,0.6821,0.68214,67699999.0
2005-08-16 09:14:00,0.68215,0.68217,0.6821,0.6821,83400001.0
2005-08-16 09:15:00,0.68211,0.68218,0.68208,0.68218,28000000.0
2005-08-16 09:16:00,0.68217,0.68229,0.68216,0.68229,196199995.0
2005-08-16 09:17:00,0.68226,0.68231,0.6822,0.68227,117899999.0
2005-08-16 09:18:00,0.68227,0.68227,0.68212,0.68212,130500000.0
2005-08-16 09:19:00,0.68223,0.68223,0.68213,0.6822,187900000.0
2005-08-16 09:20:00,0.68215,0.68215,0.6821,0.6821,64499998.0
2005-08-16 09:21:00,0.68206,0.68214,0.68205,0.68208,173700004.0
2005-08-16 09:22:00,0.68207,0.68209,0.68202,0.68208,118200000.0
2005-08-16 09:23:00,0.68202,0.68213,0.68202,0.68213,94100001.0
2005-08-16 09:24:00,0.68213,0.68213,0.68205,0.6821,67300001.0
2005-08-16 09:25:00,0.68215,0.68215,0.68212,0.68215,261900002.0
2005-08-16 09:26:00,0.68212,0.68212,0.68202,0.68206,161299999.0
2005-08-16 09:27:00,0.68209,0.68209,0.68202,0.68205,182899998.0
2005-08-16 09:28:00,0.68206,0.68212,0.68204,0.68204,168800003.0
2005-08-16 09:29:00,0.68205,0.68211,0.68205,0.6821,89400000.0
2005-08-16 09:30:00,0.68211,0.68212,0.68205,0.68205,128500003.0
2005-08-16 09:31:00,0.68202,0.68211,0.68202,0.68211,123899996.0
2005-08-16 09:32:00,0.68207,0.6821,0.68207,0.6821,111499999.0
2005-08-16 09:33:00,0.68209,0.68209,0.68205,0.68207,158199998.0
2005-08-16 09:34:00,0.68208,0.6821,0.68202,0.68206,39700001.0
2005-08-16 09:35:00,0.6821,0.68215,0.68207,0.68215,32800000.0
2005-08-16 09:36:00,0.68218,0.68219,0.682,0.682,132500001.0
2005-08-16 09:37:00,0.68194,0.68196,0.68194,0.68196,63000002.0
2005-08-16 09:38:00,0.682,0.682,0.6819,0.68198,117000000.0
2005-08-16 09:39:00,0.68196,0.68196,0.68193,0.68193,61599999.0
2005-08-16 09:40:00,0.68183,0.68192,0.6818,0.68188,107399997.0
2005-08-16 09:41:00,0.68188,0.68196,0.68188,0.68193,150399999.0
2005-08-16 09:42:00,0.68201,0.6821,0.68199,0.6821,268200002.0
2005-08-16 09:43:00,0.68213,0.68215,0.68207,0.68215,106300003.0
2005-08-16 09:44:00,0.68201,0.68203,0.682,0.68203,115999999.0
2005-08-16 09:45:00,0.68207,0.68212,0.68206,0.6821,64500000.0
2005-08-16 09:46:00,0.68207,0.68207,0.68195,0.68197,97800002.0
2005-08-16 09:47:00,0.68199,0.68199,0.68194,0.68194,41700001.0
2005-08-16 09:48:00,0.6819,0.68196,0.6819,0.68195,198800004.0
2005-08-16 09:49:00,0.68195,0.68196,0.68188,0.68196,114800001.0
2005-08-16 09:50:00,0.68204,0.68204,0.68198,0.68202,120700002.0
2005-08-16 09:51:00,0.68199,0.68199,0.68186,0.68189,164300002.0
2005-08-16 09:52:00,0.68186,0.68186,0.68179,0.68183,162599999.0
2005-08-16 09:53:00,0.68186,0.68186,0.6818,0.68185,164199999.0
2005-08-16 09:54:00,0.68182,0.68195,0.68182,0.68193,93300000.0
2005-08-16 09:55:00,0.68188,0.68188,0.68178,0.68181,130499998.0
2005-08-16 09:56:00,0.68181,0.68182,0.68179,0.68182,158900001.0
2005-08-16 09:57:00,0.68185,0.68185,0.6818,0.68185,145900000.0
2005-08-16 09:58:00,0.68186,0.68186,0.68177,0.68177,70100000.0
2005-08-16 09:59:00,0.68178,0.68178,0.68171,0.68171,199499996.0
2005-08-16 10:00:00,0.68169,0.68174,0.68166,0.68174,137800003.0
2005-08-16 10:01:00,0.68173,0.68181,0.68171,0.68175,237999999.0
2005-08-16 10:02:00,0.68171,0.68173,0.68168,0.68173,205699997.0
2005-08-16 10:03:00,0.68174,0.68174,0.68165,0.68166,260399997.0
2005-08-16 10:04:00,0.68168,0.68172,0.68161,0.68169,100500001.0
2005-08-16 10:05:00,0.68163,0.68173,0.68163,0.68173,130500000.0
2005-08-16 10:06:00,0.68172,0.68175,0.6817,0.68171,143099997.0
2005-08-16 10:07:00,0.68169,0.68175,0.68167,0.68175,171800000.0
2005-08-16 10:08:00,0.68177,0.68181,0.68174,0.68174,157700005.0
2005-08-16 10:09:00,0.68172,0.68178,0.68172,0.68175,134999996.0
2005-08-16 10:10:00,0.68173,0.68173,0.68167,0.68167,63900002.0
2005-08-16 10:11:00,0.68162,0.68165,0.68162,0.68162,168099998.0
2005-08-16 10:12:00,0.6816,0.6816,0.6816,0.6816,41600000.0
2005-08-16 10:13:00,0.6816,0.68165,0.68156,0.68165,204100000.0
2005-08-16 10:14:00,0.68171,0.68171,0.68169,0.68169,45700001.0
2005-08-16 10:15:00,0.68176,0.68182,0.68176,0.68182,114500002.0
2005-08-16 10:16:00,0.6818,0.68182,0.6818,0.68182,84000000.0
2005-08-16 10:17:00,0.68183,0.68188,0.6818,0.68183,291699998.0
2005-08-16 10:18:00,0.68185,0.68188,0.68182,0.68182,36100000.0
2005-08-16 10:19:00,0.68185,0.68185,0.6818,0.68185,102199998.0
2005-08-16 10:20:00,0.68185,0.68188,0.68182,0.68188,135399998.0
2005-08-16 10:21:00,0.68176,0.68176,0.68174,0.68174,38799999.0
2005-08-16 10:22:00,0.68169,0.68177,0.68169,0.68175,164399999.0
2005-08-16 10:23:00,0.68181,0.68185,0.68174,0.68174,114200001.0
2005-08-16 10:24:00,0.68173,0.68177,0.68173,0.68177,5400000.0
2005-08-16 10:25:00,0.68173,0.68175,0.68173,0.68175,64700002.0
2005-08-16 10:26:00,0.68171,0.68171,0.68162,0.68162,113300000.0
2005-08-16 10:27:00,0.68162,0.68165,0.68156,0.68161,81300001.0
2005-08-16 10:28:00,0.68162,0.68168,0.68154,0.68165,269099996.0
2005-08-16 10:29:00,0.68164,0.68176,0.68164,0.68171,252800001.0
2005-08-16 10:30:00,0.68149,0.68149,0.6809,0.68092,175499997.0
2005-08-16 10:31:00,0.68088,0.68088,0.68082,0.68085,123299999.0
2005-08-16 10:32:00,0.68085,0.68098,0.68083,0.68092,112900000.0
2005-08-16 10:33:00,0.68086,0.68086,0.68078,0.6808,133899999.0
2005-08-16 10:34:00,0.68078,0.68081,0.68071,0.68081,71499998.0
2005-08-16 10:35:00,0.68078,0.68082,0.6807,0.68082,113000000.0
2005-08-16 10:36:00,0.6808,0.6808,0.68075,0.6808,200800002.0
2005-08-16 10:37:00,0.68068,0.68068,0.68053,0.68055,170799999.0
2005-08-16 10:38:00,0.68051,0.68066,0.68049,0.68066,142599999.0
2005-08-16 10:39:00,0.68063,0.68069,0.68058,0.68069,110999997.0
2005-08-16 10:40:00,0.68071,0.68073,0.68067,0.68072,169899997.0
2005-08-16 10:41:00,0.68077,0.68084,0.68076,0.6808,173299996.0
2005-08-16 10:42:00,0.68087,0.68091,0.68085,0.68085,45100000.0
2005-08-16 10:43:00,0.68085,0.68088,0.68078,0.68088,168300001.0
2005-08-16 10:44:00,0.68088,0.6809,0.68088,0.68088,64700000.0
2005-08-16 10:45:00,0.68087,0.68093,0.68087,0.68093,164000002.0
2005-08-16 10:46:00,0.6809,0.68098,0.68089,0.68098,169400000.0
2005-08-16 10:47:00,0.68099,0.68101,0.68099,0.68101,23100000.0
2005-08-16 10:48:00,0.68102,0.68107,0.681,0.681,203099995.0
2005-08-16 10:49:00,0.68103,0.68109,0.68102,0.68109,102200002.0
2005-08-16 10:50:00,0.68103,0.68103,0.68095,0.68099,149600002.0
2005-08-16 10:51:00,0.68098,0.68099,0.68096,0.68099,65300001.0
2005-08-16 10:52:00,0.68096,0.68099,0.68095,0.68099,111599996.0
2005-08-16 10:53:00,0.68095,0.68095,0.68085,0.68085,87200001.0
2005-08-16 10:54:00,0.6808,0.68083,0.68074,0.6808,181400005.0
2005-08-16 10:55:00,0.68081,0.68093,0.68079,0.68093,112900004.0
2005-08-16 10:56:00,0.68093,0.68095,0.68083,0.6809,132999999.0
2005-08-16 10:57:00,0.68085,0.68093,0.68085,0.68092,173800000.0
2005-08-16 10:58:00,0.68099,0.68104,0.68099,0.68104,12200000.0
2005-08-16 10:59:00,0.68103,0.68109,0.68101,0.68105,111199999.0
2005-08-16 11:00:00,0.68107,0.68108,0.68098,0.68099,147500004.0
2005-08-16 11:01:00,0.68099,0.68102,0.68098,0.68098,130900000.0
2005-08-16 11:02:00,0.68102,0.68102,0.68101,0.68101,73399999.0
2005-08-16 11:03:00,0.68107,0.68108,0.68105,0.68105,21700000.0
2005-08-16 11:04:00,0.68107,0.6812,0.68106,0.6812,269799990.0
2005-08-16 11:05:00,0.68113,0.68113,0.68108,0.68112,84800002.0
2005-08-16 11:06:00,0.68114,0.68114,0.6811,0.68111,158799999.0
2005-08-16 11:07:00,0.68105,0.68107,0.68102,0.68102,119900000.0
2005-08-16 11:08:00,0.68111,0.68118,0.68109,0.68118,71599999.0
2005-08-16 11:09:00,0.68116,0.68118,0.6811,0.68113,220399996.0
2005-08-16 11:10:00,0.68118,0.68119,0.68113,0.68115,150200002.0
2005-08-16 11:11:00,0.68122,0.68127,0.68122,0.68127,139800003.0
2005-08-16 11:12:00,0.6813,0.6813,0.68126,0.68127,104600000.0
2005-08-16 11:13:00,0.68124,0.68127,0.68122,0.68125,172599999.0
2005-08-16 11:14:00,0.68127,0.68131,0.6812,0.68123,202999997.0
2005-08-16 11:15:00,0.68128,0.68128,0.68121,0.68125,147799997.0
2005-08-16 11:16:00,0.6812,0.6812,0.68115,0.6812,176999999.0
2005-08-16 11:17:00,0.68118,0.68118,0.68109,0.68113,98800002.0
2005-08-16 11:18:00,0.68112,0.68112,0.68108,0.6811,65200000.0
2005-08-16 11:19:00,0.68108,0.68108,0.68094,0.681,173300001.0
2005-08-16 11:20:00,0.68099,0.68103,0.68089,0.68094,130799997.0
2005-08-16 11:21:00,0.68103,0.68103,0.68097,0.68097,213199999.0
2005-08-16 11:22:00,0.6809,0.6809,0.68076,0.6808,274800002.0
2005-08-16 11:23:00,0.68086,0.68086,0.6808,0.68082,179700003.0
2005-08-16 11:24:00,0.68085,0.6809,0.68083,0.6809,46100000.0
2005-08-16 11:25:00,0.68088,0.6809,0.68085,0.68085,114099999.0
2005-08-16 11:26:00,0.68085,0.68088,0.68085,0.68085,84500001.0
2005-08-16 11:27:00,0.68082,0.68082,0.68079,0.68079,23200000.0
2005-08-16 11:28:00,0.68077,0.68088,0.68077,0.68085,193600003.0
2005-08-16 11:29:00,0.6809,0.6809,0.68086,0.6809,57400000.0
2005-08-16 11:30:00,0.681,0.68101,0.68097,0.681,156499998.0
2005-08-16 11:31:00,0.68095,0.68101,0.68095,0.68098,129000000.0
2005-08-16 11:32:00,0.68105,0.68105,0.681,0.68103,119899997.0
2005-08-16 11:33:00,0.68102,0.68106,0.68098,0.68102,189799998.0
2005-08-16 11:34:00,0.68105,0.68106,0.68097,0.68097,151500002.0
2005-08-16 11:35:00,0.68101,0.68102,0.68098,0.68098,284499997.0
2005-08-16 11:36:00,0.68098,0.68103,0.6809,0.6809,206000000.0
2005-08-16 11:37:00,0.68095,0.68102,0.68095,0.681,195199996.0
2005-08-16 11:38:00,0.681,0.68105,0.68096,0.68097,170299999.0
2005-08-16 11:39:00,0.68098,0.68104,0.68096,0.68104,80600002.0
2005-08-16 11:40:00,0.68104,0.68104,0.68092,0.68098,159999998.0
2005-08-16 11:41:00,0.68091,0.68096,0.68086,0.68088,126899997.0
2005-08-16 11:42:00,0.68082,0.6809,0.68082,0.6809,39700000.0
2005-08-16 11:43:00,0.6809,0.68095,0.6809,0.68095,47799998.0
2005-08-16 11:44:00,0.68087,0.68087,0.68083,0.68083,154900002.0
2005-08-16 11:45:00,0.6809,0.68094,0.68087,0.68088,188500004.0
2005-08-16 11:46:00,0.68087,0.68103,0.68087,0.68098,112600001.0
2005-08-16 11:47:00,0.68107,0.68109,0.68104,0.68109,99299999.0
2005-08-16 11:48:00,0.68099,0.68106,0.68095,0.68106,101800002.0
2005-08-16 11:49:00,0.68102,0.68108,0.68097,0.68108,128400002.0
2005-08-16 11:50:00,0.68101,0.68113,0.68101,0.68113,113500003.0
2005-08-16 11:51:00,0.68115,0.68115,0.6811,0.6811,256500000.0
2005-08-16 11:52:00,0.68113,0.68117,0.6811,0.68115,166400001.0
2005-08-16 11:53:00,0.68112,0.68119,0.68111,0.68119,108399998.0
2005-08-16 11:54:00,0.68107,0.68116,0.68107,0.68109,103899998.0
2005-08-16 11:55:00,0.68117,0.6812,0.68111,0.68115,227699995.0
2005-08-16 11:56:00,0.68114,0.68122,0.68114,0.68122,140400001.0
2005-08-16 11:57:00,0.68123,0.68126,0.6812,0.68126,281100008.0
2005-08-16 11:58:00,0.68125,0.68128,0.6812,0.68122,138899998.0
2005-08-16 11:59:00,0.68125,0.68127,0.6812,0.68127,258099999.0
2005-08-16 12:00:00,0.6812,0.68125,0.68117,0.68117,240600003.0
2005-08-16 12:01:00,0.68118,0.68118,0.68105,0.68105,207400000.0
2005-08-16 12:02:00,0.68107,0.68107,0.68096,0.681,263500005.0
2005-08-16 12:03:00,0.68103,0.68103,0.6809,0.6809,121399997.0
2005-08-16 12:04:00,0.68095,0.68101,0.68095,0.68101,101500000.0
2005-08-16 12:05:00,0.68105,0.68105,0.681,0.68105,70999999.0
2005-08-16 12:06:00,0.68108,0.68115,0.68108,0.68112,121500000.0
2005-08-16 12:07:00,0.6811,0.68112,0.68107,0.68107,126600000.0
2005-08-16 12:08:00,0.68112,0.68114,0.68106,0.6811,144400000.0
2005-08-16 12:09:00,0.6811,0.68115,0.68104,0.68104,201899997.0
2005-08-16 12:10:00,0.68103,0.68105,0.68102,0.68105,166900000.0
2005-08-16 12:11:00,0.68103,0.68112,0.681,0.68112,113700001.0
2005-08-16 12:12:00,0.68108,0.68111,0.68102,0.68109,94799999.0
2005-08-16 12:13:00,0.68112,0.68112,0.68107,0.68107,182799995.0
2005-08-16 12:14:00,0.68109,0.68109,0.68105,0.68105,105399999.0
2005-08-16 12:15:00,0.68105,0.68109,0.68105,0.68105,90199997.0
2005-08-16 12:16:00,0.6811,0.68116,0.68107,0.68113,182500004.0
2005-08-16 12:17:00,0.68115,0.68115,0.68109,0.68115,145600000.0
2005-08-16 12:18:00,0.68114,0.68116,0.6811,0.68115,98300001.0
2005-08-16 12:19:00,0.6812,0.6812,0.68117,0.68117,131599998.0
2005-08-16 12:20:00,0.68113,0.68117,0.68113,0.68117,16700000.0
2005-08-16 12:21:00,0.68112,0.68115,0.6811,0.68111,217400001.0
2005-08-16 12:22:00,0.68112,0.68112,0.68107,0.68107,38599998.0
2005-08-16 12:23:00,0.68104,0.68109,0.68102,0.68102,202200001.0
2005-08-16 12:24:00,0.68099,0.68108,0.68099,0.68108,205099998.0
2005-08-16 12:25:00,0.68104,0.68109,0.681,0.68109,115799999.0
2005-08-16 12:26:00,0.68105,0.6811,0.68105,0.6811,112699999.0
2005-08-16 12:27:00,0.68114,0.68122,0.68114,0.6812,323500003.0
2005-08-16 12:28:00,0.68121,0.68126,0.68121,0.68126,160400000.0
2005-08-16 12:29:00,0.68123,0.68123,0.68108,0.68114,115400001.0
2005-08-16 12:30:00,0.68112,0.68113,0.68108,0.68112,116100003.0
2005-08-16 12:31:00,0.68115,0.68125,0.68115,0.68125,98299999.0
2005-08-16 12:32:00,0.68118,0.68123,0.68115,0.68115,76700000.0
2005-08-16 12:33:00,0.68119,0.68121,0.68119,0.68121,78300001.0
2005-08-16 12:34:00,0.68122,0.68122,0.68116,0.68118,150700002.0
2005-08-16 12:35:00,0.68119,0.68124,0.68117,0.68124,64500000.0
2005-08-16 12:36:00,0.68122,0.68123,0.68122,0.68123,29499999.0
2005-08-16 12:37:00,0.68129,0.68129,0.68121,0.68129,135700002.0
2005-08-16 12:38:00,0.6813,0.68138,0.68129,0.68131,137600000.0
2005-08-16 12:39:00,0.68136,0.68136,0.68121,0.68121,102200001.0
2005-08-16 12:40:00,0.68114,0.68125,0.68114,0.68125,157199997.0
2005-08-16 12:41:00,0.68129,0.68133,0.68125,0.68127,133100000.0
2005-08-16 12:42:00,0.6812,0.68126,0.68115,0.68118,113199998.0
2005-08-16 12:43:00,0.68113,0.68119,0.68112,0.68119,48600000.0
2005-08-16 12:44:00,0.68114,0.68131,0.68114,0.68131,160600002.0
2005-08-16 12:45:00,0.68133,0.68133,0.6812,0.6812,119599997.0
2005-08-16 12:46:00,0.68125,0.68125,0.68122,0.68122,170699995.0
2005-08-16 12:47:00,0.68122,0.68129,0.68121,0.68128,215200004.0
2005-08-16 12:48:00,0.68129,0.68132,0.68119,0.68125,113600002.0
2005-08-16 12:49:00,0.68121,0.68125,0.68107,0.68107,116599999.0
2005-08-16 12:50:00,0.68109,0.68118,0.68107,0.68118,224800005.0
2005-08-16 12:51:00,0.6812,0.68124,0.68111,0.68112,291400002.0
2005-08-16 12:52:00,0.68117,0.68117,0.68109,0.68114,132500002.0
2005-08-16 12:53:00,0.68118,0.68118,0.68097,0.68099,68600000.0
2005-08-16 12:54:00,0.68091,0.68097,0.68088,0.68097,147099999.0
2005-08-16 12:55:00,0.68107,0.68107,0.68105,0.68105,11200000.0
2005-08-16 12:56:00,0.68108,0.6811,0.68101,0.68102,149699998.0
2005-08-16 12:57:00,0.68107,0.68107,0.68099,0.68101,79800000.0
2005-08-16 12:58:00,0.68097,0.681,0.68095,0.68095,241199999.0
2005-08-16 12:59:00,0.68094,0.68103,0.68094,0.68098,197500001.0
2005-08-16 13:00:00,0.68106,0.68119,0.68106,0.6811,111699998.0
2005-08-16 13:01:00,0.68117,0.68125,0.68108,0.68117,134500000.0
2005-08-16 13:02:00,0.6812,0.68125,0.68119,0.68125,94199999.0
2005-08-16 13:03:00,0.68121,0.68132,0.68121,0.68132,110400001.0
2005-08-16 13:04:00,0.68132,0.68137,0.68129,0.68131,130699996.0
2005-08-16 13:05:00,0.68131,0.68132,0.68124,0.68124,53299999.0
2005-08-16 13:06:00,0.68128,0.68132,0.68122,0.68131,316200002.0
2005-08-16 13:07:00,0.68132,0.68138,0.68129,0.6813,253400002.0
2005-08-16 13:08:00,0.68125,0.68126,0.68116,0.68126,94099999.0
2005-08-16 13:09:00,0.68124,0.68128,0.68117,0.68128,164500003.0
2005-08-16 13:10:00,0.68125,0.68138,0.68125,0.68138,159600001.0
2005-08-16 13:11:00,0.68146,0.68151,0.6814,0.6814,109400003.0
2005-08-16 13:12:00,0.68137,0.68137,0.68127,0.6813,120700001.0
2005-08-16 13:13:00,0.68127,0.68135,0.68126,0.68131,185499998.0
2005-08-16 13:14:00,0.68135,0.68144,0.68135,0.6814,89400002.0
2005-08-16 13:15:00,0.68132,0.68139,0.68129,0.68132,105200002.0
2005-08-16 13:16:00,0.68127,0.6813,0.68123,0.6813,134200002.0
2005-08-16 13:17:00,0.68134,0.68134,0.68121,0.68126,252800001.0
2005-08-16 13:18:00,0.6812,0.68128,0.6812,0.68125,181399996.0
2005-08-16 13:19:00,0.68129,0.68138,0.68129,0.68138,18300000.0
2005-08-16 13:20:00,0.6814,0.6814,0.68133,0.6814,151100002.0
2005-08-16 13:21:00,0.68138,0.68149,0.68138,0.68146,128199999.0
2005-08-16 13:22:00,0.68154,0.68154,0.68146,0.6815,94700002.0
2005-08-16 13:23:00,0.68151,0.68157,0.68151,0.68151,183299998.0
2005-08-16 13:24:00,0.68152,0.68157,0.68152,0.68157,43899998.0
2005-08-16 13:25:00,0.68157,0.68164,0.68156,0.68157,136999995.0
2005-08-16 13:26:00,0.68164,0.68166,0.68152,0.68166,76600002.0
2005-08-16 13:27:00,0.68161,0.68169,0.68161,0.68165,188100002.0
2005-08-16 13:28:00,0.6816,0.68166,0.68158,0.68159,54600001.0
2005-08-16 13:29:00,0.68164,0.68166,0.68164,0.68166,35300000.0
2005-08-16 13:30:00,0.68166,0.68171,0.68161,0.68165,255199999.0
2005-08-16 13:31:00,0.68164,0.68168,0.68164,0.68166,170399997.0
2005-08-16 13:32:00,0.68166,0.68166,0.68157,0.68157,46900000.0
2005-08-16 13:33:00,0.68158,0.68162,0.68158,0.68162,154700001.0
2005-08-16 13:34:00,0.68167,0.68167,0.68162,0.68162,110100002.0
2005-08-16 13:35:00,0.68157,0.68161,0.68155,0.68155,75900002.0
2005-08-16 13:36:00,0.68165,0.68165,0.68159,0.68165,173400006.0
2005-08-16 13:37:00,0.68163,0.68164,0.68158,0.68164,88300000.0
2005-08-16 13:38:00,0.68157,0.68164,0.68151,0.68164,130199999.0
2005-08-16 13:39:00,0.68162,0.68167,0.68157,0.68162,224099994.0
2005-08-16 13:40:00,0.68163,0.68163,0.68152,0.68162,156300002.0
2005-08-16 13:41:00,0.68157,0.68157,0.68151,0.68151,29700000.0
2005-08-16 13:42:00,0.68155,0.68155,0.6815,0.68152,188400000.0
2005-08-16 13:43:00,0.6815,0.6816,0.6815,0.68156,125700000.0
2005-08-16 13:44:00,0.68158,0.68158,0.68153,0.68153,194300000.0
2005-08-16 13:45:00,0.68151,0.68153,0.68147,0.68147,166799999.0
2005-08-16 13:46:00,0.68152,0.68153,0.68146,0.68147,161100003.0
2005-08-16 13:47:00,0.68148,0.68148,0.68143,0.68145,205800002.0
2005-08-16 13:48:00,0.6809,0.68127,0.6809,0.68123,130299997.0
2005-08-16 13:49:00,0.68145,0.68145,0.68138,0.68142,62200000.0
2005-08-16 13:50:00,0.6814,0.68149,0.68139,0.68145,311799997.0
2005-08-16 13:51:00,0.68142,0.68148,0.6814,0.68145,145200002.0
2005-08-16 13:52:00,0.68143,0.68148,0.68141,0.68141,169399999.0
2005-08-16 13:53:00,0.68142,0.68144,0.68136,0.6814,122199999.0
2005-08-16 13:54:00,0.68139,0.68139,0.68132,0.68133,124200002.0
2005-08-16 13:55:00,0.68133,0.68137,0.68133,0.68134,109100002.0
2005-08-16 13:56:00,0.68135,0.68139,0.68133,0.68139,102700002.0
2005-08-16 13:57:00,0.68135,0.68136,0.68131,0.68131,123999999.0
2005-08-16 13:58:00,0.68132,0.68136,0.68128,0.68131,222799997.0
2005-08-16 13:59:00,0.68132,0.68132,0.68125,0.6813,115400002.0
2005-08-16 14:00:00,0.68129,0.68137,0.68129,0.68136,248299998.0
2005-08-16 14:01:00,0.68135,0.68135,0.68128,0.68132,249800000.0
2005-08-16 14:02:00,0.68137,0.68144,0.68135,0.68135,118999999.0
2005-08-16 14:03:00,0.68135,0.68135,0.6813,0.6813,61600000.0
2005-08-16 14:04:00,0.68136,0.68139,0.68135,0.68139,82500001.0
2005-08-16 14:05:00,0.68135,0.68139,0.68135,0.68138,176500004.0
2005-08-16 14:06:00,0.68142,0.68146,0.68141,0.68142,363199989.0
2005-08-16 14:07:00,0.68137,0.68143,0.68133,0.68135,191700001.0
2005-08-16 14:08:00,0.6814,0.6814,0.6814,0.6814,38700000.0
2005-08-16 14:09:00,0.6814,0.6814,0.6814,0.6814,25400000.0
2005-08-16 14:10:00,0.68144,0.68145,0.68135,0.68145,215100002.0
2005-08-16 14:11:00,0.6814,0.6814,0.6814,0.6814,4800000.0
2005-08-16 14:12:00,0.68146,0.68146,0.68139,0.68139,139199999.0
2005-08-16 14:13:00,0.68141,0.68142,0.68134,0.68137,130799996.0
2005-08-16 14:14:00,0.68133,0.68136,0.68133,0.68136,60600000.0
2005-08-16 14:15:00,0.68135,0.68146,0.68135,0.68145,141599997.0
2005-08-16 14:16:00,0.68145,0.68145,0.68143,0.68143,54400000.0
2005-08-16 14:17:00,0.68142,0.68145,0.6814,0.68145,22400001.0
2005-08-16 14:18:00,0.68143,0.68145,0.68135,0.6814,114500002.0
2005-08-16 14:19:00,0.68135,0.68137,0.68135,0.68137,11500000.0
2005-08-16 14:20:00,0.68135,0.68135,0.68124,0.68127,234000007.0
2005-08-16 14:21:00,0.68125,0.68128,0.68122,0.68125,181299999.0
2005-08-16 14:22:00,0.68117,0.68126,0.68117,0.68126,77399999.0
2005-08-16 14:23:00,0.68125,0.68125,0.68122,0.68125,121999998.0
2005-08-16 14:24:00,0.68128,0.68128,0.6812,0.6812,103499998.0
2005-08-16 14:25:00,0.68122,0.6813,0.68121,0.68127,185300000.0
2005-08-16 14:26:00,0.68127,0.68133,0.68124,0.68133,182200004.0
2005-08-16 14:27:00,0.68133,0.68133,0.68118,0.68127,120700000.0
2005-08-16 14:28:00,0.68127,0.68127,0.68123,0.68123,43800000.0
2005-08-16 14:29:00,0.68124,0.68124,0.68115,0.68117,119100002.0
2005-08-16 14:30:00,0.68115,0.68132,0.68115,0.68126,96400000.0
2005-08-16 14:31:00,0.68122,0.68136,0.68122,0.68135,202199999.0
2005-08-16 14:32:00,0.6814,0.68144,0.68134,0.68141,248099999.0
2005-08-16 14:33:00,0.68142,0.6815,0.68142,0.68143,97300001.0
2005-08-16 14:34:00,0.68143,0.68143,0.68134,0.68135,54100001.0
2005-08-16 14:35:00,0.68127,0.68148,0.68127,0.68139,235500000.0
2005-08-16 14:36:00,0.68138,0.68138,0.68125,0.68132,191100000.0
2005-08-16 14:37:00,0.68135,0.68137,0.6813,0.6813,243500003.0
2005-08-16 14:38:00,0.68136,0.68138,0.68131,0.68133,103600001.0
2005-08-16 14:39:00,0.68133,0.68142,0.68133,0.68137,100399999.0
2005-08-16 14:40:00,0.68138,0.68138,0.68126,0.68128,75099999.0
2005-08-16 14:41:00,0.68133,0.68137,0.68133,0.68133,188000000.0
2005-08-16 14:42:00,0.68127,0.68127,0.68121,0.68121,9600000.0
2005-08-16 14:43:00,0.68119,0.68123,0.68116,0.68123,201700004.0
2005-08-16 14:44:00,0.68126,0.68126,0.68116,0.68121,150799998.0
2005-08-16 14:45:00,0.68127,0.68133,0.68126,0.68132,164300000.0
2005-08-16 14:46:00,0.68135,0.68135,0.68126,0.68126,125700000.0
2005-08-16 14:47:00,0.68123,0.68125,0.68117,0.68119,316100000.0
2005-08-16 14:48:00,0.68123,0.68127,0.68123,0.68127,37000002.0
2005-08-16 14:49:00,0.68131,0.68132,0.68128,0.6813,88800002.0
2005-08-16 14:50:00,0.68129,0.68135,0.68124,0.68131,260600000.0
2005-08-16 14:51:00,0.68122,0.68122,0.68114,0.68115,194000000.0
2005-08-16 14:52:00,0.6811,0.68123,0.68107,0.68123,187599999.0
2005-08-16 14:53:00,0.68127,0.68143,0.68127,0.68143,211099999.0
2005-08-16 14:54:00,0.68142,0.6815,0.68136,0.68147,241400000.0
2005-08-16 14:55:00,0.68151,0.68157,0.68149,0.68151,118899998.0
2005-08-16 14:56:00,0.68147,0.68165,0.68147,0.6816,200100002.0
2005-08-16 14:57:00,0.68154,0.68162,0.68151,0.68161,147600000.0
2005-08-16 14:58:00,0.68166,0.68174,0.68166,0.6817,110099998.0
2005-08-16 14:59:00,0.68169,0.68176,0.68168,0.68175,206699997.0
2005-08-16 15:00:00,0.68174,0.68185,0.68174,0.68183,144499998.0
2005-08-16 15:01:00,0.68182,0.68182,0.68171,0.68177,66800001.0
2005-08-16 15:02:00,0.68172,0.68177,0.68172,0.68172,140400001.0
2005-08-16 15:03:00,0.68172,0.68177,0.68165,0.68168,100100000.0
2005-08-16 15:04:00,0.68173,0.68175,0.68166,0.68175,154200002.0
2005-08-16 15:05:00,0.68175,0.68175,0.68171,0.68171,95000001.0
2005-08-16 15:06:00,0.68165,0.68175,0.68165,0.68172,237099999.0
2005-08-16 15:07:00,0.68171,0.68171,0.68159,0.68165,152299999.0
2005-08-16 15:08:00,0.68163,0.68163,0.68159,0.68159,222199997.0
2005-08-16 15:09:00,0.68164,0.68168,0.68161,0.68161,58300001.0
2005-08-16 15:10:00,0.6816,0.68163,0.68156,0.68156,65799997.0
2005-08-16 15:11:00,0.68163,0.68166,0.68158,0.68166,164500000.0
2005-08-16 15:12:00,0.68167,0.68171,0.68167,0.68171,59299999.0
2005-08-16 15:13:00,0.68167,0.68167,0.68157,0.6816,134899999.0
2005-08-16 15:14:00,0.68162,0.68166,0.68159,0.68159,124299999.0
2005-08-16 15:15:00,0.68162,0.68173,0.68162,0.68173,232999998.0
2005-08-16 15:16:00,0.68166,0.68171,0.68164,0.68169,100000002.0
2005-08-16 15:17:00,0.68177,0.68181,0.68175,0.68176,203200000.0
2005-08-16 15:18:00,0.6817,0.68173,0.68168,0.68171,121200000.0
2005-08-16 15:19:00,0.68163,0.68168,0.68159,0.68159,177300001.0
2005-08-16 15:20:00,0.68156,0.68159,0.68152,0.68154,96800000.0
2005-08-16 15:21:00,0.68156,0.68158,0.68154,0.68154,95000002.0
2005-08-16 15:22:00,0.68151,0.68156,0.68143,0.68156,59000000.0
2005-08-16 15:23:00,0.68154,0.6816,0.68145,0.68145,167300003.0
2005-08-16 15:24:00,0.68141,0.68141,0.68137,0.6814,136700004.0
2005-08-16 15:25:00,0.6814,0.6814,0.68132,0.68132,62499999.0
2005-08-16 15:26:00,0.68137,0.68137,0.68126,0.6813,89900001.0
2005-08-16 15:27:00,0.68129,0.68129,0.68121,0.68122,89400000.0
2005-08-16 15:28:00,0.68117,0.68118,0.68106,0.68118,197200002.0
2005-08-16 15:29:00,0.6812,0.6812,0.6811,0.68118,170499999.0
2005-08-16 15:30:00,0.6812,0.6812,0.68114,0.68117,110099998.0
2005-08-16 15:31:00,0.68112,0.68119,0.68112,0.68119,134800003.0
2005-08-16 15:32:00,0.68122,0.68124,0.68122,0.68124,46600000.0
2005-08-16 15:33:00,0.68131,0.68131,0.68126,0.68126,210699998.0
2005-08-16 15:34:00,0.68133,0.68135,0.68124,0.6813,134900000.0
2005-08-16 15:35:00,0.68134,0.68134,0.68124,0.68128,174000003.0
2005-08-16 15:36:00,0.68125,0.68129,0.68123,0.68123,145000002.0
2005-08-16 15:37:00,0.6812,0.6813,0.6812,0.68127,156300004.0
2005-08-16 15:38:00,0.68133,0.68137,0.68129,0.68133,146800000.0
2005-08-16 15:39:00,0.68142,0.68143,0.68141,0.68141,105699997.0
2005-08-16 15:40:00,0.68147,0.68147,0.68141,0.68147,155400004.0
2005-08-16 15:41:00,0.68139,0.68146,0.68134,0.6814,208799996.0
2005-08-16 15:42:00,0.6814,0.68142,0.68138,0.68142,93300001.0
2005-08-16 15:43:00,0.6814,0.68142,0.68127,0.68128,147800002.0
2005-08-16 15:44:00,0.68123,0.68123,0.68122,0.68122,33500000.0
2005-08-16 15:45:00,0.68113,0.68122,0.68113,0.68118,193200004.0
2005-08-16 15:46:00,0.68115,0.68117,0.6811,0.68117,116699998.0
2005-08-16 15:47:00,0.68121,0.68123,0.68114,0.68119,204800001.0
2005-08-16 15:48:00,0.68121,0.68127,0.68118,0.68125,50100000.0
2005-08-16 15:49:00,0.68124,0.68129,0.68122,0.68122,55300000.0
2005-08-16 15:50:00,0.68122,0.68125,0.68122,0.68122,136400004.0
2005-08-16 15:51:00,0.68133,0.68134,0.68126,0.6813,115100002.0
2005-08-16 15:52:00,0.68134,0.68144,0.68134,0.68138,181600001.0
2005-08-16 15:53:00,0.68145,0.68145,0.68135,0.6814,187899998.0
2005-08-16 15:54:00,0.68139,0.68142,0.68133,0.68137,98900000.0
2005-08-16 15:55:00,0.68136,0.68138,0.68134,0.68134,54299999.0
2005-08-16 15:56:00,0.68136,0.68137,0.68134,0.68137,114400002.0
2005-08-16 15:57:00,0.68142,0.68148,0.68142,0.68148,18300000.0
2005-08-16 15:58:00,0.68154,0.68162,0.68154,0.68158,212599995.0
2005-08-16 15:59:00,0.68157,0.68157,0.68147,0.68147,101400000.0
2005-08-16 16:00:00,0.68148,0.68153,0.68139,0.68145,109199997.0
2005-08-16 16:01:00,0.68142,0.68152,0.68142,0.6815,113600003.0
2005-08-16 16:02:00,0.68145,0.68146,0.68142,0.68142,55500000.0
2005-08-16 16:03:00,0.68142,0.68142,0.68128,0.68128,54899999.0
2005-08-16 16:04:00,0.68135,0.68137,0.68129,0.68137,49300000.0
2005-08-16 16:05:00,0.6813,0.68141,0.6813,0.68138,128799998.0
2005-08-16 16:06:00,0.68139,0.68145,0.68139,0.68141,128300003.0
2005-08-16 16:07:00,0.6814,0.68148,0.6814,0.68144,120800002.0
2005-08-16 16:08:00,0.68143,0.68149,0.68141,0.68143,200900005.0
2005-08-16 16:09:00,0.68142,0.68153,0.68142,0.68143,107000000.0
2005-08-16 16:10:00,0.68147,0.68168,0.68147,0.68168,120100002.0
2005-08-16 16:11:00,0.68175,0.68177,0.6817,0.68177,54300001.0
2005-08-16 16:12:00,0.68175,0.68176,0.68168,0.68168,93600002.0
2005-08-16 16:13:00,0.6817,0.6817,0.68164,0.68165,91600002.0
2005-08-16 16:14:00,0.68166,0.6817,0.68163,0.68168,158900002.0
2005-08-16 16:15:00,0.68166,0.68166,0.68165,0.68165,24900000.0
2005-08-16 16:16:00,0.68163,0.68165,0.68163,0.68165,81299999.0
2005-08-16 16:17:00,0.6816,0.68172,0.6816,0.68168,185800001.0
2005-08-16 16:18:00,0.68166,0.68166,0.68164,0.68164,23900000.0
2005-08-16 16:19:00,0.68162,0.68163,0.68159,0.6816,90799999.0
2005-08-16 16:20:00,0.68157,0.68161,0.68157,0.68157,89500000.0
2005-08-16 16:21:00,0.68154,0.68155,0.68146,0.68146,135999999.0
2005-08-16 16:22:00,0.68148,0.68148,0.68137,0.68137,40400000.0
2005-08-16 16:23:00,0.6814,0.68144,0.68138,0.68144,83899998.0
2005-08-16 16:24:00,0.68145,0.68148,0.68138,0.68147,355499994.0
2005-08-16 16:25:00,0.68148,0.68152,0.68145,0.68152,95399999.0
2005-08-16 16:26:00,0.6815,0.68156,0.68149,0.68152,148500001.0
2005-08-16 16:27:00,0.68152,0.68155,0.68151,0.68152,76400000.0
2005-08-16 16:28:00,0.68151,0.68154,0.68145,0.68154,182700000.0
2005-08-16 16:29:00,0.6815,0.68155,0.6815,0.68155,105299999.0
2005-08-16 16:30:00,0.68151,0.68152,0.68135,0.68152,162200001.0
2005-08-16 16:31:00,0.68153,0.68157,0.68146,0.6815,223999997.0
2005-08-16 16:32:00,0.68152,0.68153,0.68152,0.68152,52699998.0
2005-08-16 16:33:00,0.68153,0.68153,0.68144,0.68145,205300004.0
2005-08-16 16:34:00,0.68139,0.68145,0.68135,0.68135,230199999.0
2005-08-16 16:35:00,0.6814,0.68148,0.68139,0.68145,265799999.0
2005-08-16 16:36:00,0.6814,0.68146,0.6814,0.68141,36700000.0
2005-08-16 16:37:00,0.68143,0.6815,0.68143,0.68145,46099999.0
2005-08-16 16:38:00,0.68149,0.68162,0.68148,0.68157,111300001.0
2005-08-16 16:39:00,0.68166,0.68181,0.68166,0.6818,86200003.0
2005-08-16 16:40:00,0.68179,0.68179,0.68169,0.68169,143000000.0
2005-08-16 16:41:00,0.6816,0.68169,0.6816,0.68169,224699999.0
2005-08-16 16:42:00,0.68162,0.68162,0.68153,0.68155,101500000.0
2005-08-16 16:43:00,0.68144,0.68149,0.68143,0.68143,100599999.0
2005-08-16 16:44:00,0.68135,0.68143,0.68135,0.68143,119000000.0
2005-08-16 16:45:00,0.6814,0.68147,0.6814,0.68147,66900000.0
2005-08-16 16:46:00,0.6815,0.68152,0.68145,0.6815,322200000.0
2005-08-16 16:47:00,0.68148,0.68149,0.68144,0.68144,71200000.0
2005-08-16 16:48:00,0.68146,0.68155,0.68146,0.68147,153300002.0
2005-08-16 16:49:00,0.68146,0.68153,0.68143,0.68145,192799998.0
2005-08-16 16:50:00,0.68152,0.68155,0.68148,0.68148,128900001.0
2005-08-16 16:51:00,0.6815,0.68159,0.6815,0.68154,88700001.0
2005-08-16 16:52:00,0.68154,0.68154,0.68146,0.68148,86300001.0
2005-08-16 16:53:00,0.68148,0.68148,0.68137,0.68138,149600002.0
2005-08-16 16:54:00,0.68134,0.68139,0.68134,0.68135,131900000.0
2005-08-16 16:55:00,0.68144,0.68144,0.68143,0.68143,34799999.0
2005-08-16 16:56:00,0.68142,0.68144,0.6814,0.68142,142500004.0
2005-08-16 16:57:00,0.68145,0.68145,0.68141,0.68142,125099998.0
2005-08-16 16:58:00,0.68137,0.6814,0.68133,0.6814,109399998.0
2005-08-16 16:59:00,0.68134,0.68134,0.68117,0.68126,70900002.0
2005-08-16 17:00:00,0.6812,0.68126,0.68117,0.68122,111700004.0
2005-08-16 17:01:00,0.68127,0.68132,0.68126,0.68127,134300000.0
2005-08-16 17:02:00,0.68123,0.68123,0.68116,0.6812,180999998.0
2005-08-16 17:03:00,0.68126,0.68131,0.68116,0.68126,229600000.0
2005-08-16 17:04:00,0.68138,0.68153,0.68138,0.6815,92800001.0
2005-08-16 17:05:00,0.68148,0.6815,0.68144,0.6815,124499999.0
2005-08-16 17:06:00,0.68145,0.6815,0.68145,0.68148,190599998.0
2005-08-16 17:07:00,0.6815,0.68159,0.6815,0.68159,153400002.0
2005-08-16 17:08:00,0.68157,0.68159,0.68156,0.68159,92599998.0
2005-08-16 17:09:00,0.68157,0.68161,0.68154,0.68158,53800000.0
2005-08-16 17:10:00,0.6816,0.68162,0.68153,0.68162,99099998.0
2005-08-16 17:11:00,0.6816,0.6816,0.68155,0.68155,61400001.0
2005-08-16 17:12:00,0.68156,0.68159,0.68153,0.68153,159599998.0
2005-08-16 17:13:00,0.68153,0.68153,0.68139,0.6815,196300000.0
2005-08-16 17:14:00,0.68152,0.68154,0.68149,0.68151,116700001.0
2005-08-16 17:15:00,0.68152,0.6816,0.6815,0.68158,250999996.0
2005-08-16 17:16:00,0.68156,0.68157,0.68149,0.68152,111400000.0
2005-08-16 17:17:00,0.6815,0.68155,0.68148,0.68151,173300000.0
2005-08-16 17:18:00,0.68152,0.68155,0.68152,0.68155,47799998.0
2005-08-16 17:19:00,0.68154,0.68154,0.68145,0.68145,138200003.0
2005-08-16 17:20:00,0.68152,0.68152,0.68148,0.68148,71699999.0
2005-08-16 17:21:00,0.68152,0.68158,0.6815,0.68154,123400001.0
2005-08-16 17:22:00,0.68158,0.68158,0.68155,0.68157,56800000.0
2005-08-16 17:23:00,0.68159,0.68165,0.68159,0.6816,139199999.0
2005-08-16 17:24:00,0.68166,0.68169,0.68163,0.68168,178000002.0
2005-08-16 17:25:00,0.68163,0.68167,0.68162,0.68162,60600001.0
2005-08-16 17:26:00,0.68168,0.68173,0.68165,0.68167,122799996.0
2005-08-16 17:27:00,0.68162,0.68168,0.68162,0.68162,186599996.0
2005-08-16 17:28:00,0.68165,0.68165,0.68162,0.68165,72500002.0
2005-08-16 17:29:00,0.68163,0.68171,0.68159,0.68171,117399998.0
2005-08-16 17:30:00,0.68167,0.68167,0.68154,0.68154,144200000.0
2005-08-16 17:31:00,0.68149,0.68149,0.68142,0.68144,123499998.0
2005-08-16 17:32:00,0.68151,0.68155,0.68151,0.68154,96599999.0
2005-08-16 17:33:00,0.68156,0.68156,0.68149,0.68156,134999998.0
2005-08-16 17:34:00,0.68156,0.68161,0.68156,0.68157,158100000.0
2005-08-16 17:35:00,0.6816,0.68165,0.68158,0.68165,136699999.0
2005-08-16 17:36:00,0.68164,0.68172,0.68163,0.6817,98900000.0
2005-08-16 17:37:00,0.68171,0.68172,0.68162,0.68162,231000001.0
2005-08-16 17:38:00,0.68159,0.68165,0.68158,0.68161,67100000.0
2005-08-16 17:39:00,0.68157,0.6816,0.68157,0.6816,63699999.0
2005-08-16 17:40:00,0.68157,0.68163,0.68157,0.68163,161199999.0
2005-08-16 17:41:00,0.68156,0.6817,0.68156,0.68164,144100004.0
2005-08-16 17:42:00,0.6816,0.68162,0.68155,0.68155,76399999.0
2005-08-16 17:43:00,0.68158,0.68165,0.68154,0.68157,161800003.0
2005-08-16 17:44:00,0.6816,0.68163,0.68155,0.68163,111199998.0
2005-08-16 17:45:00,0.68161,0.68162,0.68154,0.68158,254700000.0
2005-08-16 17:46:00,0.68163,0.68163,0.68154,0.68158,148300000.0
2005-08-16 17:47:00,0.68162,0.68173,0.68162,0.68173,202199996.0
2005-08-16 17:48:00,0.68174,0.68177,0.68169,0.68175,262600001.0
2005-08-16 17:49:00,0.68176,0.68178,0.68176,0.68178,6200000.0
2005-08-16 17:50:00,0.68174,0.68185,0.68174,0.68185,98400003.0
2005-08-16 17:51:00,0.68188,0.68192,0.68184,0.6819,190999998.0
2005-08-16 17:52:00,0.68188,0.68195,0.68184,0.68189,198499997.0
2005-08-16 17:53:00,0.6819,0.68191,0.68185,0.68185,153699998.0
2005-08-16 17:54:00,0.68188,0.68188,0.6818,0.68188,112100000.0
2005-08-16 17:55:00,0.68177,0.68185,0.68177,0.68182,161199998.0
2005-08-16 17:56:00,0.68181,0.68185,0.68179,0.68179,72900000.0
2005-08-16 17:57:00,0.6818,0.6818,0.6818,0.6818,74899999.0
2005-08-16 17:58:00,0.68179,0.6818,0.68174,0.6818,139000002.0
2005-08-16 17:59:00,0.6818,0.6818,0.68174,0.68175,154100002.0
2005-08-16 18:00:00,0.68177,0.6818,0.68173,0.68177,147199997.0
2005-08-16 18:01:00,0.68177,0.68177,0.68167,0.6817,1228999995.0
2005-08-16 18:02:00,0.68166,0.6817,0.6816,0.6816,1524700004.0
2005-08-16 18:03:00,0.6816,0.68173,0.6816,0.68162,2137999998.0
2005-08-16 18:04:00,0.68158,0.68166,0.68155,0.68166,782400013.0
2005-08-16 18:05:00,0.68163,0.68167,0.68157,0.68165,1062399993.0
2005-08-16 18:06:00,0.68168,0.6817,0.68161,0.68163,1949699988.0
2005-08-16 18:07:00,0.6814,0.6814,0.6814,0.6814,807199994.0
2005-08-16 18:08:00,0.6815,0.6815,0.6815,0.6815,807199994.0
2005-08-16 18:09:00,0.68162,0.68165,0.6816,0.68163,807199994.0
2005-08-16 18:10:00,0.68109,0.68156,0.68109,0.68128,948999998.0
2005-08-16 18:11:00,0.6816,0.68173,0.6816,0.68168,1116200005.0
2005-08-16 18:12:00,0.68165,0.68173,0.68161,0.68161,951699997.0
2005-08-16 18:13:00,0.68167,0.68175,0.68167,0.68168,942600011.0
2005-08-16 18:14:00,0.68168,0.68176,0.68165,0.68174,1732299996.0
2005-08-16 18:15:00,0.68175,0.68175,0.68164,0.68168,2037400002.0
2005-08-16 18:16:00,0.68166,0.68166,0.68153,0.68155,1247799990.0
2005-08-16 18:17:00,0.68152,0.68155,0.6815,0.68153,969000010.0
2005-08-16 18:18:00,0.68153,0.68155,0.6815,0.68155,809499995.0
2005-08-16 18:19:00,0.68156,0.68164,0.68149,0.68158,552500002.0
2005-08-16 18:20:00,0.68162,0.68177,0.68162,0.68177,585699997.0
2005-08-16 18:21:00,0.6818,0.68183,0.6817,0.68183,735999998.0
2005-08-16 18:22:00,0.68189,0.68193,0.68186,0.68187,1162800006.0
2005-08-16 18:23:00,0.68186,0.68197,0.68185,0.68193,1135399991.0
2005-08-16 18:24:00,0.6819,0.68198,0.6819,0.68195,1135499992.0
2005-08-16 18:25:00,0.68194,0.68204,0.68194,0.68199,838899998.0
2005-08-16 18:26:00,0.68205,0.68214,0.68204,0.68214,1191400007.0
2005-08-16 18:27:00,0.68215,0.68217,0.68202,0.68205,612699999.0
2005-08-16 18:28:00,0.68205,0.68208,0.68196,0.68208,629400003.0
2005-08-16 18:29:00,0.68207,0.68213,0.68204,0.68206,1021899999.0
2005-08-16 18:30:00,0.68204,0.68207,0.68196,0.68207,765299999.0
2005-08-16 18:31:00,0.68202,0.68202,0.6819,0.6819,365300004.0
2005-08-16 18:32:00,0.68193,0.68202,0.68191,0.68195,677999995.0
2005-08-16 18:33:00,0.68196,0.68199,0.6819,0.68192,845100009.0
2005-08-16 18:34:00,0.68185,0.68191,0.68179,0.6818,1234600013.0
2005-08-16 18:35:00,0.68182,0.68185,0.68181,0.68183,745899999.0
2005-08-16 18:36:00,0.68179,0.68181,0.68174,0.6818,185400000.0
2005-08-16 18:37:00,0.68178,0.68188,0.68177,0.68188,292899999.0
2005-08-16 18:38:00,0.68188,0.68188,0.68181,0.68182,309999999.0
2005-08-16 18:39:00,0.68183,0.68183,0.68178,0.68178,304700003.0
2005-08-16 18:40:00,0.68181,0.68186,0.68179,0.68182,361200002.0
2005-08-16 18:41:00,0.68182,0.68187,0.68179,0.6818,753200000.0
2005-08-16 18:42:00,0.6818,0.6819,0.6818,0.68189,463299997.0
2005-08-16 18:43:00,0.68188,0.68194,0.68187,0.68188,317599998.0
2005-08-16 18:44:00,0.68193,0.6821,0.68193,0.68204,875700006.0
2005-08-16 18:45:00,0.68207,0.68211,0.68199,0.68203,330300005.0
2005-08-16 18:46:00,0.68207,0.68208,0.68203,0.68207,158400001.0
2005-08-16 18:47:00,0.68217,0.68218,0.68208,0.68218,220300004.0
2005-08-16 18:48:00,0.68215,0.68218,0.68207,0.68207,292600005.0
2005-08-16 18:49:00,0.68202,0.68217,0.68202,0.68217,109900001.0
2005-08-16 18:50:00,0.68217,0.68229,0.68216,0.68228,135600003.0
2005-08-16 18:51:00,0.68228,0.68228,0.68223,0.68225,257600001.0
2005-08-16 18:52:00,0.68227,0.68243,0.68227,0.68238,433400000.0
2005-08-16 18:53:00,0.68245,0.68262,0.68245,0.68259,826199996.0
2005-08-16 18:54:00,0.68268,0.6827,0.68263,0.6827,269000002.0
2005-08-16 18:55:00,0.68267,0.68269,0.6826,0.68267,548399998.0
2005-08-16 18:56:00,0.68268,0.68273,0.68267,0.68268,469100005.0
2005-08-16 18:57:00,0.68268,0.68273,0.68265,0.68268,383800006.0
2005-08-16 18:58:00,0.68265,0.6827,0.68265,0.68267,856599998.0
2005-08-16 18:59:00,0.68267,0.68277,0.68266,0.6827,706899999.0
2005-08-16 19:00:00,0.6827,0.68275,0.6827,0.68275,442699996.0
2005-08-16 19:01:00,0.68275,0.68275,0.68275,0.68275,135899996.0
2005-08-16 19:02:00,0.68275,0.68275,0.68267,0.6827,421200002.0
2005-08-16 19:03:00,0.68269,0.68277,0.68268,0.68272,474800001.0
2005-08-16 19:04:00,0.68244,0.68268,0.68232,0.68246,370400003.0
2005-08-16 19:05:00,0.68236,0.68269,0.68229,0.68249,408000000.0
2005-08-16 19:06:00,0.68271,0.68276,0.68264,0.68264,864300007.0
2005-08-16 19:07:00,0.6827,0.68275,0.6827,0.68272,227900003.0
2005-08-16 19:08:00,0.68231,0.68279,0.68223,0.68268,701100006.0
2005-08-16 19:09:00,0.6827,0.6828,0.68268,0.68278,680100003.0
2005-08-16 19:10:00,0.68276,0.68276,0.68266,0.6827,304600000.0
2005-08-16 19:11:00,0.68265,0.68273,0.68265,0.68273,189999996.0
2005-08-16 19:12:00,0.6827,0.6827,0.68265,0.68265,205799999.0
2005-08-16 19:13:00,0.68265,0.68273,0.68265,0.68269,354299996.0
2005-08-16 19:14:00,0.68266,0.68267,0.68257,0.68258,214200004.0
2005-08-16 19:15:00,0.68258,0.68263,0.68252,0.68257,684500016.0
2005-08-16 19:16:00,0.68261,0.68263,0.6826,0.6826,203099999.0
2005-08-16 19:17:00,0.6826,0.6826,0.6826,0.6826,170099999.0
2005-08-16 19:18:00,0.68258,0.68265,0.68257,0.68265,300099997.0
2005-08-16 19:19:00,0.68266,0.68271,0.68263,0.6827,682400004.0
2005-08-16 19:20:00,0.68269,0.68288,0.68269,0.68285,311200004.0
2005-08-16 19:21:00,0.68287,0.68292,0.68281,0.68287,222000000.0
2005-08-16 19:22:00,0.68288,0.68291,0.68282,0.68285,328600003.0
2005-08-16 19:23:00,0.68281,0.68286,0.68278,0.68285,283700002.0
2005-08-16 19:24:00,0.68285,0.68286,0.68283,0.68284,173599998.0
2005-08-16 19:25:00,0.68282,0.68283,0.68275,0.68282,177400001.0
2005-08-16 19:26:00,0.68281,0.68281,0.68273,0.68276,425500000.0
2005-08-16 19:27:00,0.68277,0.6828,0.68275,0.6828,900699992.0
2005-08-16 19:28:00,0.68278,0.68288,0.68277,0.68288,286199998.0
2005-08-16 19:29:00,0.68286,0.68289,0.68283,0.68289,600900000.0
2005-08-16 19:30:00,0.68288,0.6829,0.68285,0.68287,625800005.0
2005-08-16 19:31:00,0.68286,0.6829,0.68277,0.68284,693099999.0
2005-08-16 19:32:00,0.68287,0.68287,0.68283,0.68287,414299999.0
2005-08-16 19:33:00,0.68283,0.68285,0.6828,0.68283,360599997.0
2005-08-16 19:34:00,0.68283,0.68286,0.68279,0.68285,466999999.0
2005-08-16 19:35:00,0.68285,0.68287,0.68282,0.68285,547400001.0
2005-08-16 19:36:00,0.68288,0.68288,0.6828,0.68285,615899999.0
2005-08-16 19:37:00,0.68285,0.68291,0.68284,0.68285,312700001.0
2005-08-16 19:38:00,0.68286,0.68292,0.68286,0.68288,311799999.0
2005-08-16 19:39:00,0.68251,0.68276,0.68251,0.68272,719699992.0
2005-08-16 19:40:00,0.68286,0.68291,0.68278,0.68278,510900000.0
2005-08-16 19:41:00,0.68277,0.6828,0.68275,0.68278,542199997.0
2005-08-16 19:42:00,0.68279,0.68288,0.68279,0.68288,278700004.0
2005-08-16 19:43:00,0.68287,0.68287,0.68279,0.68284,178800005.0
2005-08-16 19:44:00,0.68282,0.68285,0.6828,0.68282,514600003.0
2005-08-16 19:45:00,0.68283,0.68283,0.68275,0.68277,305300000.0
2005-08-16 19:46:00,0.6828,0.68282,0.6828,0.6828,97800001.0
2005-08-16 19:47:00,0.68279,0.68279,0.68239,0.68251,90700001.0
2005-08-16 19:48:00,0.68281,0.68281,0.68275,0.68275,108800001.0
2005-08-16 19:49:00,0.68272,0.68278,0.6827,0.68278,237300001.0
2005-08-16 19:50:00,0.6828,0.68283,0.68277,0.6828,493000000.0
2005-08-16 19:51:00,0.6828,0.68283,0.68275,0.6828,206000003.0
2005-08-16 19:52:00,0.6828,0.68283,0.6828,0.6828,221600002.0
2005-08-16 19:53:00,0.6828,0.68286,0.6828,0.68285,79500000.0
2005-08-16 19:54:00,0.68287,0.68287,0.68282,0.68286,137200004.0
2005-08-16 19:55:00,0.68291,0.68292,0.68287,0.68287,150199996.0
2005-08-16 19:56:00,0.68288,0.68292,0.68288,0.6829,178900005.0
2005-08-16 19:57:00,0.68293,0.68293,0.68283,0.68288,521100002.0
2005-08-16 19:58:00,0.68289,0.68293,0.68287,0.68287,220599996.0
2005-08-16 19:59:00,0.6829,0.68313,0.6829,0.6831,380300004.0
2005-08-16 20:00:00,0.68318,0.68325,0.68312,0.68325,175400004.0
2005-08-16 20:01:00,0.68327,0.6833,0.68319,0.68319,285100001.0
2005-08-16 20:02:00,0.68317,0.68319,0.68305,0.68305,187999996.0
2005-08-16 20:03:00,0.68306,0.6831,0.68304,0.6831,276199995.0
2005-08-16 20:04:00,0.6831,0.6831,0.6831,0.6831,141199999.0
2005-08-16 20:05:00,0.68309,0.68309,0.68301,0.68305,91399999.0
2005-08-16 20:06:00,0.68301,0.68303,0.68298,0.68298,137199997.0
2005-08-16 20:07:00,0.68293,0.68295,0.68293,0.68293,96499997.0
2005-08-16 20:08:00,0.68295,0.68302,0.68294,0.68299,771799992.0
2005-08-16 20:09:00,0.68299,0.68305,0.68299,0.68302,186800001.0
2005-08-16 20:10:00,0.68298,0.683,0.68291,0.68295,144100002.0
2005-08-16 20:11:00,0.68295,0.68303,0.68295,0.68303,299800003.0
2005-08-16 20:12:00,0.68304,0.68306,0.68295,0.683,1121499995.0
2005-08-16 20:13:00,0.68302,0.68304,0.68294,0.68302,316899996.0
2005-08-16 20:14:00,0.68302,0.68302,0.68294,0.683,297699999.0
2005-08-16 20:15:00,0.68305,0.68305,0.683,0.68302,912599993.0
2005-08-16 20:16:00,0.68302,0.68307,0.68302,0.68303,461200000.0
2005-08-16 20:17:00,0.68303,0.68305,0.683,0.68303,52000000.0
2005-08-16 20:18:00,0.68306,0.68309,0.68305,0.68307,342600000.0
2005-08-16 20:19:00,0.6831,0.68318,0.6831,0.68313,426700000.0
2005-08-16 20:20:00,0.68321,0.68321,0.6831,0.6831,443000003.0
2005-08-16 20:21:00,0.68305,0.68312,0.68303,0.68305,253100000.0
2005-08-16 20:22:00,0.68306,0.68311,0.68306,0.68311,175500002.0
2005-08-16 20:23:00,0.6831,0.6831,0.68306,0.68306,495700000.0
2005-08-16 20:24:00,0.683,0.68308,0.683,0.683,253400002.0
2005-08-16 20:25:00,0.683,0.6831,0.68298,0.68298,386999997.0
2005-08-16 20:26:00,0.68298,0.683,0.68293,0.68295,805600004.0
2005-08-16 20:27:00,0.68299,0.68305,0.68295,0.68295,478500002.0
2005-08-16 20:28:00,0.68299,0.68302,0.68296,0.683,552299995.0
2005-08-16 20:29:00,0.68302,0.68302,0.68295,0.68297,626399997.0
2005-08-16 20:30:00,0.68298,0.68302,0.68295,0.683,1477700014.0
2005-08-16 20:31:00,0.68298,0.68305,0.68291,0.68291,802400006.0
2005-08-16 20:32:00,0.68293,0.68302,0.68292,0.68295,1433600002.0
2005-08-16 20:33:00,0.68295,0.68301,0.68295,0.68295,340499993.0
2005-08-16 20:34:00,0.68293,0.68295,0.68292,0.68292,455400000.0
2005-08-16 20:35:00,0.68257,0.68281,0.68251,0.68275,404600003.0
2005-08-16 20:36:00,0.68295,0.68295,0.6829,0.68292,282299999.0
2005-08-16 20:37:00,0.68292,0.68295,0.6829,0.68293,635000009.0
2005-08-16 20:38:00,0.6829,0.68297,0.68289,0.6829,820499992.0
2005-08-16 20:39:00,0.6829,0.68295,0.6829,0.6829,371899996.0
2005-08-16 20:40:00,0.6829,0.68295,0.68285,0.68285,360299999.0
2005-08-16 20:41:00,0.68286,0.68286,0.68277,0.6828,315000000.0
2005-08-16 20:42:00,0.68281,0.68283,0.68278,0.68283,136499997.0
2005-08-16 20:43:00,0.68284,0.68284,0.68272,0.68275,505699994.0
2005-08-16 20:44:00,0.68276,0.6828,0.68273,0.68277,850599987.0
2005-08-16 20:45:00,0.6828,0.6828,0.68275,0.68277,446400004.0
2005-08-16 20:46:00,0.68284,0.68285,0.68279,0.68279,153500002.0
2005-08-16 20:47:00,0.68277,0.68281,0.68272,0.68273,495899996.0
2005-08-16 20:48:00,0.6827,0.6828,0.68266,0.6827,1096499999.0
2005-08-16 20:49:00,0.68272,0.6828,0.68271,0.6828,234600002.0
2005-08-16 20:50:00,0.6828,0.6828,0.68273,0.68278,1496300002.0
2005-08-16 20:51:00,0.68277,0.68284,0.68273,0.68274,360000002.0
2005-08-16 20:52:00,0.68245,0.68278,0.68214,0.68258,507500001.0
2005-08-16 20:53:00,0.68272,0.68272,0.68262,0.68262,722200000.0
2005-08-16 20:54:00,0.68266,0.6827,0.68259,0.6827,650100000.0
2005-08-16 20:55:00,0.6827,0.68275,0.68259,0.68268,435400000.0
2005-08-16 20:56:00,0.68268,0.68276,0.68264,0.6827,1174200004.0
2005-08-16 20:57:00,0.68267,0.68273,0.68267,0.6827,1209599996.0
2005-08-16 20:58:00,0.6827,0.68278,0.6827,0.68272,648899999.0
2005-08-16 20:59:00,0.68271,0.68285,0.6827,0.68278,1635399994.0
2005-08-16 21:00:00,0.68275,0.68275,0.68266,0.68268,1685399995.0
2005-08-16 21:01:00,0.68266,0.68268,0.68257,0.68258,1206300004.0
2005-08-16 21:02:00,0.68256,0.68263,0.68255,0.68257,514099997.0
2005-08-16 21:03:00,0.68258,0.6827,0.68258,0.68269,739499996.0
2005-08-16 21:04:00,0.68271,0.68271,0.68265,0.68267,510300004.0
2005-08-16 21:05:00,0.68263,0.68269,0.68258,0.68267,700799998.0
2005-08-16 21:06:00,0.68266,0.68266,0.68258,0.68263,784799996.0
2005-08-16 21:07:00,0.68265,0.6827,0.68265,0.68265,220000002.0
2005-08-16 21:08:00,0.68267,0.6827,0.68263,0.68267,157200002.0
2005-08-16 21:09:00,0.6827,0.68273,0.68267,0.6827,431200001.0
2005-08-16 21:10:00,0.68245,0.68255,0.68229,0.6825,304500000.0
2005-08-16 21:11:00,0.68271,0.68273,0.68268,0.68273,247699998.0
2005-08-16 21:12:00,0.68265,0.68271,0.68263,0.68271,187500000.0
2005-08-16 21:13:00,0.68272,0.68272,0.68258,0.68258,403599995.0
2005-08-16 21:14:00,0.68264,0.68266,0.68256,0.68259,599000001.0
2005-08-16 21:15:00,0.68259,0.68269,0.68259,0.68269,360799999.0
2005-08-16 21:16:00,0.6827,0.68272,0.68258,0.68272,357800002.0
2005-08-16 21:17:00,0.6827,0.68273,0.68266,0.68273,149300002.0
2005-08-16 21:18:00,0.68272,0.68275,0.68262,0.68262,160000001.0
2005-08-16 21:19:00,0.68258,0.68263,0.68255,0.68255,365400000.0
2005-08-16 21:20:00,0.68261,0.68266,0.68258,0.68262,1079999995.0
2005-08-16 21:21:00,0.68263,0.68264,0.68256,0.68256,332700000.0
2005-08-16 21:22:00,0.68254,0.68255,0.68245,0.68252,853299993.0
2005-08-16 21:23:00,0.68252,0.68252,0.6825,0.6825,37700001.0
2005-08-16 21:24:00,0.68255,0.68255,0.6825,0.6825,268400003.0
2005-08-16 21:25:00,0.68252,0.6826,0.6825,0.68257,214399997.0
2005-08-16 21:26:00,0.68258,0.68258,0.68252,0.68252,97399996.0
2005-08-16 21:27:00,0.68256,0.68259,0.68254,0.68255,179599999.0
2005-08-16 21:28:00,0.68254,0.68254,0.68243,0.68248,336699999.0
2005-08-16 21:29:00,0.68251,0.68254,0.68251,0.68252,151799998.0
2005-08-16 21:30:00,0.6825,0.68258,0.6825,0.68258,95800001.0
2005-08-16 21:31:00,0.68253,0.68259,0.68253,0.68254,255199996.0
2005-08-16 21:32:00,0.68253,0.68257,0.68252,0.68255,687800004.0
2005-08-16 21:33:00,0.6822,0.68246,0.68206,0.68206,316100004.0
2005-08-16 21:34:00,0.68255,0.6826,0.68255,0.68257,521600002.0
2005-08-16 21:35:00,0.68261,0.68265,0.68257,0.68259,299700006.0
2005-08-16 21:36:00,0.6826,0.68263,0.68256,0.68256,119199998.0
2005-08-16 21:37:00,0.68261,0.68264,0.68259,0.6826,285100002.0
2005-08-16 21:38:00,0.68258,0.68263,0.68258,0.68263,158599994.0
2005-08-16 21:39:00,0.68257,0.68265,0.68254,0.68265,97300000.0
2005-08-16 21:40:00,0.68261,0.68265,0.68257,0.68257,154600000.0
2005-08-16 21:41:00,0.68263,0.68264,0.68262,0.68264,41200000.0
2005-08-16 21:42:00,0.6826,0.68265,0.68258,0.68265,157800003.0
2005-08-16 21:43:00,0.68262,0.68267,0.68257,0.68263,471600001.0
2005-08-16 21:44:00,0.68263,0.68265,0.68263,0.68265,393700002.0
2005-08-16 21:45:00,0.68264,0.68264,0.6826,0.6826,86300000.0
2005-08-16 21:46:00,0.68261,0.68265,0.68261,0.68265,414300002.0
2005-08-16 21:47:00,0.68265,0.68271,0.68265,0.68265,319900000.0
2005-08-16 21:48:00,0.68266,0.68269,0.68264,0.68267,137000000.0
2005-08-16 21:49:00,0.68267,0.68268,0.68263,0.68266,248199997.0
2005-08-16 21:50:00,0.68262,0.68263,0.68253,0.68257,99399996.0
2005-08-16 21:51:00,0.68257,0.68262,0.68257,0.68261,211200000.0
2005-08-16 21:52:00,0.68259,0.68267,0.68257,0.68257,96100001.0
2005-08-16 21:53:00,0.68261,0.68264,0.6826,0.68263,143099997.0
2005-08-16 21:54:00,0.68263,0.68263,0.68257,0.68257,378099999.0
2005-08-16 21:55:00,0.68259,0.68268,0.68259,0.68265,269500005.0
2005-08-16 21:56:00,0.68266,0.68266,0.68265,0.68265,282700001.0
2005-08-16 21:57:00,0.68267,0.68269,0.68263,0.68264,416499999.0
2005-08-16 21:58:00,0.68263,0.68265,0.68263,0.68265,35600000.0
2005-08-16 21:59:00,0.68265,0.68267,0.6826,0.68267,397599997.0
2005-08-16 22:00:00,0.68264,0.68264,0.68257,0.68261,150499999.0
2005-08-16 22:01:00,0.68251,0.68253,0.68224,0.68229,284500000.0
2005-08-16 22:02:00,0.68229,0.6826,0.6822,0.68229,379900007.0
2005-08-16 22:03:00,0.6826,0.68263,0.68255,0.68258,291600007.0
2005-08-16 22:04:00,0.68258,0.6826,0.68252,0.68258,324199995.0
2005-08-16 22:05:00,0.68256,0.68263,0.68256,0.68257,99000000.0
2005-08-16 22:06:00,0.68267,0.68272,0.68267,0.68267,121300000.0
2005-08-16 22:07:00,0.68263,0.68264,0.68257,0.68258,181899999.0
2005-08-16 22:08:00,0.68254,0.68262,0.68254,0.68254,246800004.0
2005-08-16 22:09:00,0.68257,0.68263,0.68257,0.68257,96999998.0
2005-08-16 22:10:00,0.68252,0.68258,0.6825,0.68253,90200001.0
2005-08-16 22:11:00,0.68255,0.68255,0.68252,0.68252,89399999.0
2005-08-16 22:12:00,0.68208,0.6825,0.68208,0.68241,482800001.0
2005-08-16 22:13:00,0.6825,0.6825,0.68245,0.68245,59900000.0
2005-08-16 22:14:00,0.68245,0.68252,0.68245,0.68252,80599998.0
2005-08-16 22:15:00,0.68255,0.68258,0.6825,0.68252,493599993.0
2005-08-16 22:16:00,0.68252,0.68255,0.68248,0.68252,654200000.0
2005-08-16 22:17:00,0.68255,0.68255,0.68255,0.68255,24700000.0
2005-08-16 22:18:00,0.68255,0.68255,0.68255,0.68255,39400000.0
2005-08-16 22:19:00,0.68255,0.68255,0.6825,0.68252,146099999.0
2005-08-16 22:20:00,0.68253,0.68253,0.6825,0.68253,120700001.0
2005-08-16 22:21:00,0.68253,0.68255,0.6825,0.6825,313599998.0
2005-08-16 22:22:00,0.68252,0.68255,0.6825,0.6825,272299999.0
2005-08-16 22:23:00,0.68247,0.68258,0.68246,0.68246,359599996.0
2005-08-16 22:24:00,0.6825,0.68255,0.68247,0.68252,281499994.0
2005-08-16 22:25:00,0.68249,0.68252,0.68241,0.6825,241099998.0
2005-08-16 22:26:00,0.68247,0.6825,0.68245,0.68247,355600004.0
2005-08-16 22:27:00,0.68247,0.68247,0.68247,0.68247,74999999.0
2005-08-16 22:28:00,0.68249,0.68253,0.68246,0.68246,127000003.0
2005-08-16 22:29:00,0.68252,0.68258,0.6825,0.6825,396800002.0
2005-08-16 22:30:00,0.68205,0.68223,0.68197,0.68215,113700002.0
2005-08-16 22:31:00,0.68251,0.68251,0.68248,0.68249,140800000.0
2005-08-16 22:32:00,0.68253,0.68253,0.6825,0.6825,336499998.0
2005-08-16 22:33:00,0.6825,0.68253,0.6825,0.68253,202599996.0
2005-08-16 22:34:00,0.68249,0.68253,0.68248,0.6825,215200003.0
2005-08-16 22:35:00,0.68248,0.68252,0.6824,0.68252,256699994.0
2005-08-16 22:36:00,0.68256,0.6826,0.68253,0.68253,157799998.0
2005-08-16 22:37:00,0.6825,0.6825,0.68245,0.68245,382099999.0
2005-08-16 22:38:00,0.68249,0.68251,0.68249,0.68251,71500002.0
2005-08-16 22:39:00,0.68252,0.68252,0.68245,0.68251,250900000.0
2005-08-16 22:40:00,0.6825,0.68252,0.68248,0.6825,324899996.0
2005-08-16 22:41:00,0.68248,0.68248,0.68242,0.68245,277500002.0
2005-08-16 22:42:00,0.68237,0.68246,0.68237,0.68244,250599999.0
2005-08-16 22:43:00,0.68251,0.68254,0.68246,0.68249,160899997.0
2005-08-16 22:44:00,0.68247,0.68248,0.68245,0.68246,180499997.0
2005-08-16 22:45:00,0.68249,0.6825,0.68246,0.6825,206200001.0
2005-08-16 22:46:00,0.68249,0.68249,0.68238,0.68243,79800001.0
2005-08-16 22:47:00,0.6825,0.68255,0.68245,0.68245,164199999.0
2005-08-16 22:48:00,0.68242,0.68246,0.68236,0.68238,432099996.0
2005-08-16 22:49:00,0.6825,0.68251,0.68245,0.68245,218899999.0
2005-08-16 22:50:00,0.68252,0.68258,0.68252,0.68258,108600002.0
2005-08-16 22:51:00,0.68253,0.68253,0.6825,0.68253,66500000.0
2005-08-16 22:52:00,0.68254,0.68256,0.68251,0.68251,104400000.0
2005-08-16 22:53:00,0.6825,0.68258,0.6825,0.68253,95200001.0
2005-08-16 22:54:00,0.6823,0.68244,0.68222,0.68222,120000001.0
2005-08-16 22:55:00,0.68258,0.6826,0.68257,0.6826,111200000.0
2005-08-16 22:56:00,0.68259,0.68259,0.68251,0.68253,139599997.0
2005-08-16 22:57:00,0.68249,0.68251,0.68244,0.68251,160599997.0
2005-08-16 22:58:00,0.68248,0.68248,0.68236,0.68237,568499999.0
2005-08-16 22:59:00,0.68235,0.68237,0.68223,0.68233,254200003.0
2005-08-16 23:00:00,0.68188,0.68239,0.68188,0.68233,161599997.0
2005-08-16 23:01:00,0.68227,0.68228,0.68212,0.68219,44100000.0
2005-08-16 23:02:00,0.68203,0.68237,0.68195,0.68232,102599999.0
2005-08-16 23:03:00,0.6823,0.68242,0.68222,0.68238,136199996.0
2005-08-16 23:04:00,0.68232,0.68239,0.68208,0.68222,207699999.0
2005-08-16 23:05:00,0.68237,0.68242,0.68219,0.68237,115099999.0
2005-08-16 23:06:00,0.68234,0.68248,0.68224,0.68248,175700005.0
2005-08-16 23:07:00,0.68238,0.68238,0.68205,0.68212,120699997.0
2005-08-16 23:08:00,0.68197,0.68225,0.68189,0.68218,204499999.0
2005-08-16 23:09:00,0.68215,0.68243,0.68204,0.68227,181800001.0
2005-08-16 23:10:00,0.68223,0.68234,0.68204,0.68223,199999997.0
2005-08-16 23:11:00,0.68235,0.68238,0.68214,0.68229,279199997.0
2005-08-16 23:12:00,0.68189,0.68246,0.68186,0.68246,80100002.0
2005-08-16 23:13:00,0.68233,0.68242,0.68221,0.68238,151099994.0
2005-08-16 23:14:00,0.68235,0.68238,0.682,0.68216,229299996.0
2005-08-16 23:15:00,0.68238,0.68246,0.6822,0.68239,180599998.0
2005-08-16 23:16:00,0.68239,0.68247,0.68214,0.68214,188299998.0
2005-08-16 23:17:00,0.68242,0.68256,0.68242,0.68256,78100002.0
2005-08-16 23:18:00,0.68251,0.68251,0.68247,0.68247,49800002.0
2005-08-16 23:19:00,0.68248,0.68248,0.68248,0.68248,56000002.0
2005-08-16 23:20:00,0.68249,0.68254,0.68249,0.68254,153699999.0
2005-08-16 23:21:00,0.68248,0.6825,0.68248,0.6825,55000000.0
2005-08-16 23:22:00,0.68249,0.68255,0.68248,0.68248,72399999.0
2005-08-16 23:23:00,0.68251,0.68257,0.68249,0.68253,214400000.0
2005-08-16 23:24:00,0.68251,0.68251,0.68243,0.68243,55799999.0
2005-08-16 23:25:00,0.68238,0.68238,0.68217,0.68221,181200003.0
2005-08-16 23:26:00,0.68194,0.68218,0.68183,0.68183,130900001.0
2005-08-16 23:27:00,0.6818,0.68225,0.6818,0.68217,191600002.0
2005-08-16 23:28:00,0.68213,0.68214,0.68185,0.68208,201099997.0
2005-08-16 23:29:00,0.68206,0.68206,0.68169,0.68184,144699997.0
2005-08-16 23:30:00,0.68183,0.68205,0.68172,0.6819,188000000.0
2005-08-16 23:31:00,0.68198,0.68209,0.68189,0.68209,157700002.0
2005-08-16 23:32:00,0.68179,0.6819,0.68163,0.6819,77200001.0
2005-08-16 23:33:00,0.6822,0.6822,0.68178,0.68184,151900002.0
2005-08-16 23:34:00,0.68153,0.68186,0.68146,0.68178,188199994.0
2005-08-16 23:35:00,0.68195,0.68209,0.68174,0.6819,64700000.0
2005-08-16 23:36:00,0.68186,0.68209,0.68175,0.68198,179299998.0
2005-08-16 23:37:00,0.6822,0.6822,0.68215,0.68217,105800002.0
2005-08-16 23:38:00,0.68177,0.68196,0.68163,0.68193,81200002.0
2005-08-16 23:39:00,0.6822,0.6822,0.68215,0.68215,151899996.0
2005-08-16 23:40:00,0.68218,0.6822,0.68218,0.6822,24900000.0
2005-08-16 23:41:00,0.68219,0.68225,0.68214,0.68215,217100001.0
2005-08-16 23:42:00,0.68217,0.68217,0.6821,0.6821,27200000.0
2005-08-16 23:43:00,0.68209,0.68209,0.68202,0.68202,49400000.0
2005-08-16 23:44:00,0.68207,0.68209,0.68202,0.68203,155600002.0
2005-08-16 23:45:00,0.68202,0.68208,0.68202,0.68208,16900000.0
2005-08-16 23:46:00,0.68213,0.68213,0.68209,0.68209,18300000.0
2005-08-16 23:47:00,0.68214,0.68214,0.68214,0.68214,45499998.0
2005-08-16 23:48:00,0.68223,0.68229,0.68222,0.68222,168400002.0
2005-08-16 23:49:00,0.68222,0.68226,0.68222,0.68226,20700000.0
2005-08-16 23:50:00,0.68223,0.68229,0.68223,0.68229,31100001.0
2005-08-16 23:51:00,0.68227,0.68227,0.68223,0.68223,39200002.0
2005-08-16 23:52:00,0.68225,0.68245,0.68225,0.68245,112800000.0
2005-08-16 23:53:00,0.68247,0.68249,0.68237,0.68249,131800003.0
2005-08-16 23:54:00,0.68253,0.68253,0.68235,0.68241,180499997.0
2005-08-16 23:55:00,0.68245,0.68251,0.68235,0.68251,144299996.0
2005-08-16 23:56:00,0.68249,0.68257,0.68228,0.68228,150699995.0
2005-08-16 23:57:00,0.68252,0.68252,0.68235,0.68235,133099999.0
2005-08-16 23:58:00,0.68246,0.68246,0.68209,0.68209,31999999.0
2005-08-16 23:59:00,0.68228,0.68238,0.68228,0.68236,91399998.0
2005-08-17 00:00:00,0.68238,0.68248,0.68238,0.68243,233399998.0
2005-08-17 00:01:00,0.68246,0.68246,0.68234,0.68235,177500001.0
2005-08-17 00:02:00,0.68226,0.6823,0.68223,0.68228,150100000.0
2005-08-17 00:03:00,0.6823,0.6823,0.6823,0.6823,94300004.0
2005-08-17 00:04:00,0.68232,0.68239,0.68231,0.68235,156500003.0
2005-08-17 00:05:00,0.68233,0.68236,0.68233,0.68236,62200001.0
2005-08-17 00:06:00,0.68233,0.68239,0.68231,0.68238,238999999.0
2005-08-17 00:07:00,0.68239,0.68245,0.68239,0.6824,122500001.0
2005-08-17 00:08:00,0.68242,0.68245,0.68238,0.68241,172599999.0
2005-08-17 00:09:00,0.68238,0.68243,0.68231,0.68231,123699997.0
2005-08-17 00:10:00,0.68232,0.68237,0.68231,0.68233,91100002.0
2005-08-17 00:11:00,0.6824,0.6824,0.68233,0.68233,65400002.0
2005-08-17 00:12:00,0.68239,0.68243,0.68236,0.68237,87999998.0
2005-08-17 00:13:00,0.68236,0.68256,0.68236,0.68248,94000000.0
2005-08-17 00:14:00,0.68245,0.68246,0.68245,0.68246,74100000.0
2005-08-17 00:15:00,0.68249,0.68249,0.68238,0.68243,167199998.0
2005-08-17 00:16:00,0.68243,0.68245,0.68243,0.68245,153199997.0
2005-08-17 00:17:00,0.68244,0.68244,0.68238,0.68238,79000001.0
2005-08-17 00:18:00,0.68233,0.68237,0.68233,0.68235,127700001.0
2005-08-17 00:19:00,0.68233,0.68238,0.68233,0.68235,140999997.0
2005-08-17 00:20:00,0.68232,0.68239,0.68232,0.68235,190700001.0
2005-08-17 00:21:00,0.6825,0.68253,0.68222,0.68222,208899999.0
2005-08-17 00:22:00,0.68231,0.68231,0.68225,0.6823,114200002.0
2005-08-17 00:23:00,0.68232,0.68242,0.68232,0.68242,117299999.0
2005-08-17 00:24:00,0.68248,0.68248,0.6824,0.68242,177400000.0
2005-08-17 00:25:00,0.68243,0.68247,0.68243,0.68243,31200000.0
2005-08-17 00:26:00,0.6821,0.68254,0.6821,0.68243,201999996.0
2005-08-17 00:27:00,0.6825,0.6825,0.68236,0.68243,122499997.0
2005-08-17 00:28:00,0.68245,0.68245,0.68242,0.68243,102799998.0
2005-08-17 00:29:00,0.68243,0.68246,0.6824,0.68243,96700001.0
2005-08-17 00:30:00,0.68238,0.68258,0.68223,0.68223,101599998.0
2005-08-17 00:31:00,0.68217,0.68253,0.68217,0.68253,141900000.0
2005-08-17 00:32:00,0.68248,0.68248,0.68237,0.68239,39500000.0
2005-08-17 00:33:00,0.68231,0.68248,0.68231,0.68248,115900001.0
2005-08-17 00:34:00,0.68245,0.68253,0.68245,0.6825,154600001.0
2005-08-17 00:35:00,0.68245,0.68249,0.68245,0.68249,160300002.0
2005-08-17 00:36:00,0.68245,0.68245,0.68245,0.68245,4700000.0
2005-08-17 00:37:00,0.68247,0.68247,0.6824,0.6824,17500001.0
2005-08-17 00:38:00,0.68243,0.68248,0.68243,0.68245,166200000.0
2005-08-17 00:39:00,0.68242,0.68248,0.68242,0.68248,36700001.0
2005-08-17 00:40:00,0.6825,0.6825,0.68243,0.68245,117400000.0
2005-08-17 00:41:00,0.68245,0.68253,0.68245,0.6825,240999999.0
2005-08-17 00:42:00,0.68239,0.68239,0.68226,0.68234,144000001.0
2005-08-17 00:43:00,0.68229,0.68241,0.68229,0.68237,227699999.0
2005-08-17 00:44:00,0.68245,0.68247,0.68239,0.68239,150099999.0
2005-08-17 00:45:00,0.68238,0.68242,0.68237,0.6824,124099999.0
2005-08-17 00:46:00,0.68238,0.68238,0.68231,0.68233,162500003.0
2005-08-17 00:47:00,0.68233,0.68235,0.68233,0.68235,103800002.0
2005-08-17 00:48:00,0.68205,0.68236,0.68205,0.68233,194800004.0
2005-08-17 00:49:00,0.68237,0.68237,0.6823,0.6823,116100004.0
2005-08-17 00:50:00,0.6825,0.6825,0.68222,0.68237,115100001.0
2005-08-17 00:51:00,0.6824,0.68243,0.68233,0.68239,153700001.0
2005-08-17 00:52:00,0.68234,0.68237,0.68232,0.68234,141200000.0
2005-08-17 00:53:00,0.6823,0.68236,0.6823,0.68236,156700001.0
2005-08-17 00:54:00,0.68238,0.68238,0.68232,0.68232,103099998.0
2005-08-17 00:55:00,0.68235,0.68235,0.68232,0.68233,171100002.0
2005-08-17 00:56:00,0.6823,0.68235,0.68227,0.68232,160199996.0
2005-08-17 00:57:00,0.68234,0.68239,0.68234,0.68234,110100000.0
2005-08-17 00:58:00,0.68236,0.6824,0.68232,0.68232,157600005.0
2005-08-17 00:59:00,0.68234,0.68242,0.68234,0.68235,86900001.0
2005-08-17 01:00:00,0.68241,0.68248,0.68238,0.68238,258800002.0
2005-08-17 01:01:00,0.68246,0.68246,0.68244,0.68244,42200001.0
2005-08-17 01:02:00,0.68234,0.68249,0.68234,0.68249,53200000.0
2005-08-17 01:03:00,0.68248,0.68248,0.68231,0.68231,273099997.0
2005-08-17 01:04:00,0.68234,0.68236,0.68232,0.68236,125800004.0
2005-08-17 01:05:00,0.68233,0.68238,0.68231,0.68238,94900003.0
2005-08-17 01:06:00,0.68238,0.68248,0.68232,0.68248,196399997.0
2005-08-17 01:07:00,0.68251,0.6826,0.68251,0.68252,65800001.0
2005-08-17 01:08:00,0.68251,0.68251,0.68239,0.68239,89600001.0
2005-08-17 01:09:00,0.6824,0.68246,0.68236,0.68246,197699996.0
2005-08-17 01:10:00,0.68247,0.68252,0.68247,0.68249,88700002.0
2005-08-17 01:11:00,0.68253,0.68257,0.68253,0.68255,213199994.0
2005-08-17 01:12:00,0.68225,0.68248,0.6821,0.6821,241799995.0
2005-08-17 01:13:00,0.68253,0.68255,0.68252,0.68255,111700003.0
2005-08-17 01:14:00,0.6824,0.68251,0.68233,0.68239,130999997.0
2005-08-17 01:15:00,0.68248,0.68248,0.6824,0.6824,40599999.0
2005-08-17 01:16:00,0.68238,0.68259,0.68226,0.68252,159099999.0
2005-08-17 01:17:00,0.68245,0.68252,0.68245,0.68252,41400000.0
2005-08-17 01:18:00,0.68256,0.68268,0.68256,0.68266,222200003.0
2005-08-17 01:19:00,0.68263,0.68271,0.68263,0.68265,35200000.0
2005-08-17 01:20:00,0.68266,0.6827,0.68262,0.6827,73000002.0
2005-08-17 01:21:00,0.68272,0.68279,0.68272,0.68277,125899998.0
2005-08-17 01:22:00,0.68276,0.68276,0.68269,0.68271,36800001.0
2005-08-17 01:23:00,0.68273,0.68281,0.68273,0.68274,33500000.0
2005-08-17 01:24:00,0.68273,0.68275,0.68273,0.68275,9200000.0
2005-08-17 01:25:00,0.68267,0.68267,0.68235,0.68235,96100000.0
2005-08-17 01:26:00,0.68232,0.68232,0.68216,0.68224,117099999.0
2005-08-17 01:27:00,0.68236,0.68236,0.68223,0.6823,234400002.0
2005-08-17 01:28:00,0.68232,0.68248,0.68227,0.68246,212200003.0
2005-08-17 01:29:00,0.68242,0.68248,0.68242,0.68248,59000002.0
2005-08-17 01:30:00,0.68245,0.68247,0.68238,0.68243,193299997.0
2005-08-17 01:31:00,0.68245,0.68254,0.68245,0.6825,72900001.0
2005-08-17 01:32:00,0.68247,0.68257,0.68238,0.68257,209200003.0
2005-08-17 01:33:00,0.68254,0.68258,0.68254,0.68256,90000002.0
2005-08-17 01:34:00,0.6826,0.6826,0.68257,0.68257,98599997.0
2005-08-17 01:35:00,0.68259,0.68261,0.68258,0.6826,68099999.0
2005-08-17 01:36:00,0.68265,0.6827,0.68258,0.6827,209600001.0
2005-08-17 01:37:00,0.68274,0.68274,0.68265,0.6827,142699999.0
2005-08-17 01:38:00,0.68267,0.68273,0.6826,0.68267,173900000.0
2005-08-17 01:39:00,0.68268,0.68284,0.68263,0.68284,220300000.0
2005-08-17 01:40:00,0.68285,0.68293,0.68283,0.68283,209799997.0
2005-08-17 01:41:00,0.68282,0.68287,0.68278,0.68278,184699999.0
2005-08-17 01:42:00,0.68279,0.68288,0.68279,0.68285,143200005.0
2005-08-17 01:43:00,0.68288,0.68293,0.68288,0.68288,120799997.0
2005-08-17 01:44:00,0.68288,0.6829,0.68283,0.68287,185200001.0
2005-08-17 01:45:00,0.6829,0.68293,0.68285,0.6829,35100000.0
2005-08-17 01:46:00,0.68283,0.68283,0.6826,0.6826,59100002.0
2005-08-17 01:47:00,0.68263,0.68282,0.68258,0.68282,236800002.0
2005-08-17 01:48:00,0.6828,0.68287,0.6828,0.68285,103300002.0
2005-08-17 01:49:00,0.68281,0.68282,0.68277,0.6828,121400002.0
2005-08-17 01:50:00,0.6828,0.68285,0.6828,0.6828,170699996.0
2005-08-17 01:51:00,0.68285,0.6829,0.68285,0.68289,156500000.0
2005-08-17 01:52:00,0.68285,0.68285,0.68281,0.68281,116900002.0
2005-08-17 01:53:00,0.68278,0.68285,0.68277,0.68283,63200000.0
2005-08-17 01:54:00,0.68281,0.68283,0.68271,0.68281,136600001.0
2005-08-17 01:55:00,0.68282,0.68285,0.6828,0.68283,96100001.0
2005-08-17 01:56:00,0.68281,0.68283,0.68277,0.68283,130299998.0
2005-08-17 01:57:00,0.68283,0.68287,0.68281,0.68285,92600000.0
2005-08-17 01:58:00,0.68281,0.68284,0.6828,0.68284,105100000.0
2005-08-17 01:59:00,0.68285,0.68285,0.68282,0.68282,121000002.0
2005-08-17 02:00:00,0.68279,0.68282,0.68274,0.68274,259200001.0
2005-08-17 02:01:00,0.68281,0.68287,0.6828,0.68285,231000002.0
2005-08-17 02:02:00,0.68284,0.68296,0.68284,0.68295,80000001.0
2005-08-17 02:03:00,0.6829,0.68292,0.6829,0.68292,26200000.0
2005-08-17 02:04:00,0.68293,0.68294,0.68284,0.68294,121700001.0
2005-08-17 02:05:00,0.68293,0.68296,0.68284,0.68295,185500004.0
2005-08-17 02:06:00,0.68294,0.68298,0.68292,0.68293,154000004.0
2005-08-17 02:07:00,0.683,0.68304,0.68298,0.68302,199799998.0
2005-08-17 02:08:00,0.683,0.68301,0.68293,0.68293,131100000.0
2005-08-17 02:09:00,0.6829,0.6829,0.68267,0.68268,144600003.0
2005-08-17 02:10:00,0.68275,0.68286,0.68275,0.68282,48800000.0
2005-08-17 02:11:00,0.68285,0.68285,0.68285,0.68285,9600000.0
2005-08-17 02:12:00,0.68281,0.68281,0.6827,0.6828,165899998.0
2005-08-17 02:13:00,0.68289,0.68291,0.68281,0.68281,85900000.0
2005-08-17 02:14:00,0.6824,0.68296,0.6824,0.68296,152500003.0
2005-08-17 02:15:00,0.68281,0.68285,0.68278,0.68284,61600000.0
2005-08-17 02:16:00,0.68284,0.68285,0.68275,0.68275,104100000.0
2005-08-17 02:17:00,0.68274,0.68276,0.68268,0.68268,128399997.0
2005-08-17 02:18:00,0.68272,0.68275,0.68271,0.68273,126699999.0
2005-08-17 02:19:00,0.68277,0.68283,0.68276,0.68283,156500000.0
2005-08-17 02:20:00,0.68278,0.68285,0.68278,0.68278,62099999.0
2005-08-17 02:21:00,0.68275,0.68288,0.68275,0.68283,133200003.0
2005-08-17 02:22:00,0.68282,0.68286,0.68281,0.68286,98100000.0
2005-08-17 02:23:00,0.68282,0.68282,0.68272,0.68273,91100002.0
2005-08-17 02:24:00,0.68272,0.68273,0.68265,0.68273,93499999.0
2005-08-17 02:25:00,0.68271,0.68276,0.6827,0.68275,163800000.0
2005-08-17 02:26:00,0.68275,0.68275,0.68269,0.68275,91599998.0
2005-08-17 02:27:00,0.68268,0.68275,0.68266,0.68266,213800000.0
2005-08-17 02:28:00,0.68264,0.68271,0.68264,0.68269,37300000.0
2005-08-17 02:29:00,0.68267,0.68275,0.68266,0.68275,157199996.0
2005-08-17 02:30:00,0.68272,0.68275,0.68268,0.68268,165600003.0
2005-08-17 02:31:00,0.68272,0.68282,0.68247,0.6826,157699999.0
2005-08-17 02:32:00,0.68268,0.68268,0.6826,0.68264,99600003.0
2005-08-17 02:33:00,0.68266,0.68267,0.68259,0.68265,165000000.0
2005-08-17 02:34:00,0.68264,0.68267,0.68262,0.68262,133299998.0
2005-08-17 02:35:00,0.68254,0.68258,0.68254,0.68258,36600000.0
2005-08-17 02:36:00,0.68258,0.6826,0.68255,0.68258,77500003.0
2005-08-17 02:37:00,0.68264,0.68275,0.68264,0.6827,87700000.0
2005-08-17 02:38:00,0.68269,0.68269,0.68261,0.68263,135800003.0
2005-08-17 02:39:00,0.68268,0.68279,0.68268,0.68279,110199999.0
2005-08-17 02:40:00,0.68276,0.6828,0.68272,0.6828,121299996.0
2005-08-17 02:41:00,0.68273,0.68274,0.68266,0.68274,85200000.0
2005-08-17 02:42:00,0.6827,0.68275,0.6827,0.68275,116700001.0
2005-08-17 02:43:00,0.68274,0.68281,0.68262,0.68262,141999998.0
2005-08-17 02:44:00,0.68257,0.6826,0.68256,0.6826,134399998.0
2005-08-17 02:45:00,0.68255,0.68257,0.68255,0.68257,100400001.0
2005-08-17 02:46:00,0.68256,0.68261,0.68253,0.68253,80400001.0
2005-08-17 02:47:00,0.68254,0.68255,0.68254,0.68255,43800001.0
2005-08-17 02:48:00,0.68257,0.68257,0.68255,0.68255,55900000.0
2005-08-17 02:49:00,0.68263,0.68266,0.68254,0.68254,208099999.0
2005-08-17 02:50:00,0.68252,0.68258,0.68252,0.68255,210699997.0
2005-08-17 02:51:00,0.68253,0.68257,0.68253,0.68257,60500000.0
2005-08-17 02:52:00,0.68258,0.6826,0.68254,0.68256,105599999.0
2005-08-17 02:53:00,0.6826,0.6826,0.68252,0.68255,45400000.0
2005-08-17 02:54:00,0.68255,0.68257,0.68249,0.68256,100700000.0
2005-08-17 02:55:00,0.68251,0.68254,0.68249,0.68254,126799997.0
2005-08-17 02:56:00,0.68254,0.68258,0.68253,0.68258,89300000.0
2005-08-17 02:57:00,0.68257,0.68258,0.68257,0.68258,8100000.0
2005-08-17 02:58:00,0.68261,0.68268,0.68259,0.68265,77299999.0
2005-08-17 02:59:00,0.68257,0.68258,0.68254,0.68254,64800000.0
2005-08-17 03:00:00,0.68257,0.68257,0.68254,0.68254,97999999.0
2005-08-17 03:01:00,0.68248,0.68249,0.68243,0.68247,114399999.0
2005-08-17 03:02:00,0.68237,0.68237,0.68228,0.68228,46300001.0
2005-08-17 03:03:00,0.68212,0.6822,0.68212,0.6822,158199995.0
2005-08-17 03:04:00,0.68226,0.68234,0.68226,0.68229,225900003.0
2005-08-17 03:05:00,0.68233,0.68236,0.68227,0.68229,161700006.0
2005-08-17 03:06:00,0.6823,0.6823,0.68219,0.68225,137200001.0
2005-08-17 03:07:00,0.6822,0.68224,0.68217,0.68217,79600000.0
2005-08-17 03:08:00,0.68216,0.68216,0.68214,0.68214,51099999.0
2005-08-17 03:09:00,0.68217,0.68219,0.68212,0.68214,61200000.0
2005-08-17 03:10:00,0.68219,0.68219,0.68212,0.68213,65299999.0
2005-08-17 03:11:00,0.68211,0.68218,0.68211,0.68216,91000002.0
2005-08-17 03:12:00,0.68214,0.68219,0.6821,0.68215,138300003.0
2005-08-17 03:13:00,0.68219,0.68221,0.68217,0.68217,140299999.0
2005-08-17 03:14:00,0.68215,0.68215,0.68212,0.68212,26500001.0
2005-08-17 03:15:00,0.68214,0.68217,0.6821,0.68212,138299997.0
2005-08-17 03:16:00,0.6821,0.6821,0.682,0.68204,218999999.0
2005-08-17 03:17:00,0.68205,0.68215,0.68204,0.68215,94899998.0
2005-08-17 03:18:00,0.68217,0.68217,0.68213,0.68217,99700003.0
2005-08-17 03:19:00,0.68217,0.68218,0.68217,0.68218,70400002.0
2005-08-17 03:20:00,0.68217,0.68217,0.68213,0.68213,75900000.0
2005-08-17 03:21:00,0.68215,0.68222,0.68215,0.68222,67699999.0
2005-08-17 03:22:00,0.6822,0.6822,0.6822,0.6822,14500000.0
2005-08-17 03:23:00,0.68222,0.68222,0.6822,0.6822,21500000.0
2005-08-17 03:24:00,0.68224,0.68225,0.68217,0.68225,185100000.0
2005-08-17 03:25:00,0.68222,0.68222,0.68222,0.68222,800000.0
2005-08-17 03:26:00,0.68227,0.68227,0.68218,0.68219,109099998.0
2005-08-17 03:27:00,0.68219,0.68227,0.68216,0.68216,232200001.0
2005-08-17 03:28:00,0.68219,0.68219,0.68216,0.68216,35400000.0
2005-08-17 03:29:00,0.68213,0.6822,0.68213,0.6822,128800003.0
2005-08-17 03:30:00,0.68219,0.68227,0.68219,0.6822,157100001.0
2005-08-17 03:31:00,0.68222,0.68226,0.68218,0.6822,189599998.0
2005-08-17 03:32:00,0.68193,0.68214,0.68193,0.68214,70299999.0
2005-08-17 03:33:00,0.68212,0.68224,0.68212,0.68224,55100001.0
2005-08-17 03:34:00,0.68225,0.68225,0.6822,0.68223,156299999.0
2005-08-17 03:35:00,0.68221,0.68222,0.68213,0.68213,152400000.0
2005-08-17 03:36:00,0.68212,0.68212,0.68211,0.68211,66199998.0
2005-08-17 03:37:00,0.6822,0.68224,0.68179,0.6818,158300006.0
2005-08-17 03:38:00,0.68213,0.68213,0.68209,0.68213,98799999.0
2005-08-17 03:39:00,0.68217,0.68223,0.68217,0.68223,94199996.0
2005-08-17 03:40:00,0.68221,0.68224,0.68219,0.68224,98599999.0
2005-08-17 03:41:00,0.68226,0.68227,0.68221,0.68222,196200003.0
2005-08-17 03:42:00,0.68225,0.68229,0.68215,0.68222,202799998.0
2005-08-17 03:43:00,0.68229,0.68229,0.68223,0.68226,113399999.0
2005-08-17 03:44:00,0.6822,0.6822,0.68219,0.68219,50400002.0
2005-08-17 03:45:00,0.68219,0.68223,0.68219,0.68223,29000000.0
2005-08-17 03:46:00,0.68222,0.68222,0.68217,0.68221,177400000.0
2005-08-17 03:47:00,0.68205,0.68213,0.68187,0.68187,245600002.0
2005-08-17 03:48:00,0.68222,0.68222,0.68215,0.68222,44300001.0
2005-08-17 03:49:00,0.68226,0.68227,0.68214,0.68215,213100001.0
2005-08-17 03:50:00,0.68214,0.68224,0.68214,0.68224,2500000.0
2005-08-17 03:51:00,0.68224,0.68224,0.68217,0.68218,183700005.0
2005-08-17 03:52:00,0.68227,0.68227,0.68226,0.68226,120600003.0
2005-08-17 03:53:00,0.68234,0.68234,0.68215,0.68215,123799997.0
2005-08-17 03:54:00,0.68217,0.68225,0.68217,0.68221,144699994.0
2005-08-17 03:55:00,0.68215,0.68215,0.6821,0.6821,53100000.0
2005-08-17 03:56:00,0.6821,0.6821,0.68203,0.68203,9800000.0
2005-08-17 03:57:00,0.68212,0.68214,0.68212,0.68214,48599998.0
2005-08-17 03:58:00,0.68212,0.68218,0.68209,0.68209,257899993.0
2005-08-17 03:59:00,0.6821,0.6822,0.6821,0.6822,67700000.0
2005-08-17 04:00:00,0.68219,0.68219,0.68212,0.68215,107100002.0
2005-08-17 04:01:00,0.68209,0.68215,0.68207,0.68215,97499999.0
2005-08-17 04:02:00,0.68215,0.68222,0.68212,0.68222,169000001.0
2005-08-17 04:03:00,0.68228,0.68228,0.6822,0.6822,115600003.0
2005-08-17 04:04:00,0.68222,0.68227,0.68221,0.68227,147300000.0
2005-08-17 04:05:00,0.6823,0.6823,0.68228,0.68228,12800000.0
2005-08-17 04:06:00,0.68232,0.68234,0.68225,0.68225,53500001.0
2005-08-17 04:07:00,0.68226,0.68226,0.68224,0.68224,73399997.0
2005-08-17 04:08:00,0.6818,0.68218,0.68178,0.68215,70800000.0
2005-08-17 04:09:00,0.68222,0.68222,0.68215,0.68218,154900002.0
2005-08-17 04:10:00,0.68227,0.68227,0.68225,0.68226,35100000.0
2005-08-17 04:11:00,0.6823,0.68233,0.68225,0.68225,166000003.0
2005-08-17 04:12:00,0.68226,0.68229,0.68226,0.68229,74100000.0
2005-08-17 04:13:00,0.68225,0.68228,0.68225,0.68228,12700000.0
2005-08-17 04:14:00,0.68226,0.68229,0.68222,0.68229,95199998.0
2005-08-17 04:15:00,0.68211,0.68235,0.68211,0.68235,79700000.0
2005-08-17 04:16:00,0.68229,0.68233,0.68226,0.68227,183699998.0
2005-08-17 04:17:00,0.6823,0.6823,0.6823,0.6823,11200000.0
2005-08-17 04:18:00,0.68233,0.68233,0.6822,0.68225,172899999.0
2005-08-17 04:19:00,0.68224,0.68231,0.6822,0.6822,155099999.0
2005-08-17 04:20:00,0.68219,0.68226,0.68219,0.6822,142000003.0
2005-08-17 04:21:00,0.68218,0.68229,0.68218,0.68223,128200001.0
2005-08-17 04:22:00,0.68225,0.68233,0.68213,0.68213,163900001.0
2005-08-17 04:23:00,0.68218,0.68222,0.68217,0.68222,22100000.0
2005-08-17 04:24:00,0.68191,0.68235,0.68191,0.68235,29500000.0
2005-08-17 04:25:00,0.68218,0.68218,0.68217,0.68217,47099998.0
2005-08-17 04:26:00,0.68217,0.68219,0.6821,0.68217,137599999.0
2005-08-17 04:27:00,0.68205,0.68214,0.68199,0.6821,248199998.0
2005-08-17 04:28:00,0.68213,0.68215,0.6821,0.6821,56600001.0
2005-08-17 04:29:00,0.68213,0.68213,0.68213,0.68213,42499999.0
2005-08-17 04:30:00,0.68211,0.68215,0.68208,0.68212,184499998.0
2005-08-17 04:31:00,0.68213,0.68215,0.6821,0.68213,129400001.0
2005-08-17 04:32:00,0.68212,0.68212,0.6821,0.68212,31800000.0
2005-08-17 04:33:00,0.6821,0.6821,0.68207,0.68208,42200000.0
2005-08-17 04:34:00,0.68203,0.68208,0.68203,0.68207,161800004.0
2005-08-17 04:35:00,0.68208,0.68208,0.68204,0.68204,24900000.0
2005-08-17 04:36:00,0.68205,0.68212,0.68203,0.68212,86100000.0
2005-08-17 04:37:00,0.68204,0.68208,0.68204,0.68207,131799998.0
2005-08-17 04:38:00,0.68208,0.68212,0.68203,0.68212,215200005.0
2005-08-17 04:39:00,0.68207,0.68207,0.68198,0.682,185200000.0
2005-08-17 04:40:00,0.68205,0.68205,0.68203,0.68203,48000000.0
2005-08-17 04:41:00,0.68217,0.68219,0.6818,0.68181,179000001.0
2005-08-17 04:42:00,0.68207,0.68207,0.682,0.68205,84099998.0
2005-08-17 04:43:00,0.68205,0.68208,0.68204,0.68205,117799999.0
2005-08-17 04:44:00,0.68205,0.68213,0.68205,0.68209,143799998.0
2005-08-17 04:45:00,0.682,0.68205,0.682,0.68205,115899999.0
2005-08-17 04:46:00,0.68185,0.68207,0.68183,0.68207,183899998.0
2005-08-17 04:47:00,0.68206,0.68209,0.68205,0.68209,39100001.0
2005-08-17 04:48:00,0.6821,0.68216,0.68208,0.6821,120200001.0
2005-08-17 04:49:00,0.68207,0.6821,0.68204,0.68206,101699998.0
2005-08-17 04:50:00,0.68204,0.68207,0.682,0.68207,175499999.0
2005-08-17 04:51:00,0.68207,0.68207,0.68207,0.68207,12600000.0
2005-08-17 04:52:00,0.68205,0.68207,0.68205,0.68207,23100000.0
2005-08-17 04:53:00,0.68192,0.68203,0.6818,0.68191,100100000.0
2005-08-17 04:54:00,0.68203,0.68203,0.68197,0.68197,73899999.0
2005-08-17 04:55:00,0.68195,0.68223,0.68187,0.68215,179399993.0
2005-08-17 04:56:00,0.68195,0.68208,0.68195,0.68206,98800000.0
2005-08-17 04:57:00,0.68205,0.68211,0.68205,0.68211,27099999.0
2005-08-17 04:58:00,0.68208,0.68214,0.68208,0.6821,130300000.0
2005-08-17 04:59:00,0.68207,0.68209,0.68205,0.68207,131700002.0
2005-08-17 05:00:00,0.68204,0.68213,0.68204,0.6821,208099999.0
2005-08-17 05:01:00,0.68205,0.68212,0.68205,0.68208,187400003.0
2005-08-17 05:02:00,0.68208,0.68208,0.68208,0.68208,74099998.0
2005-08-17 05:03:00,0.68208,0.68215,0.68208,0.68215,131900000.0
2005-08-17 05:04:00,0.68211,0.68227,0.68211,0.68227,71700000.0
2005-08-17 05:05:00,0.68232,0.68232,0.68218,0.68224,278999996.0
2005-08-17 05:06:00,0.68221,0.68221,0.68217,0.68217,20600000.0
2005-08-17 05:07:00,0.68217,0.68217,0.68215,0.68216,121900003.0
2005-08-17 05:08:00,0.68213,0.68217,0.68213,0.68214,166599998.0
2005-08-17 05:09:00,0.68215,0.68219,0.68208,0.68211,155700004.0
2005-08-17 05:10:00,0.68206,0.68213,0.68203,0.68203,123600001.0
2005-08-17 05:11:00,0.68191,0.68215,0.68188,0.68206,120800002.0
2005-08-17 05:12:00,0.68203,0.68203,0.68197,0.68197,24700001.0
2005-08-17 05:13:00,0.68198,0.68212,0.68198,0.68207,201399999.0
2005-08-17 05:14:00,0.68179,0.68216,0.68179,0.68216,58800001.0
2005-08-17 05:15:00,0.68203,0.68203,0.68203,0.68203,70900002.0
2005-08-17 05:16:00,0.68205,0.68205,0.68196,0.682,162499998.0
2005-08-17 05:17:00,0.68202,0.68216,0.68202,0.68215,174700004.0
2005-08-17 05:18:00,0.68211,0.68217,0.68202,0.68202,173000000.0
2005-08-17 05:19:00,0.68204,0.68208,0.68198,0.68208,124399999.0
2005-08-17 05:20:00,0.68208,0.68208,0.68208,0.68208,4800000.0
2005-08-17 05:21:00,0.68207,0.68208,0.68204,0.68207,159100003.0
2005-08-17 05:22:00,0.68208,0.68212,0.68204,0.6821,252599996.0
2005-08-17 05:23:00,0.68214,0.68218,0.68212,0.68215,34200001.0
2005-08-17 05:24:00,0.68214,0.68214,0.68206,0.68209,179599999.0
2005-08-17 05:25:00,0.68216,0.68217,0.68212,0.68212,62699999.0
2005-08-17 05:26:00,0.68208,0.68213,0.68205,0.68205,59700000.0
2005-08-17 05:27:00,0.68208,0.68208,0.68208,0.68208,28099999.0
2005-08-17 05:28:00,0.68206,0.68213,0.68205,0.68207,65999999.0
2005-08-17 05:29:00,0.68209,0.68209,0.68203,0.68203,87000002.0
2005-08-17 05:30:00,0.68203,0.68205,0.682,0.682,103799998.0
2005-08-17 05:31:00,0.68199,0.68205,0.68198,0.68205,159700000.0
2005-08-17 05:32:00,0.682,0.68205,0.682,0.68203,287700000.0
2005-08-17 05:33:00,0.68207,0.68207,0.682,0.68203,165099997.0
2005-08-17 05:34:00,0.682,0.68205,0.682,0.68202,48700000.0
2005-08-17 05:35:00,0.68217,0.68219,0.68187,0.68194,191499999.0
2005-08-17 05:36:00,0.682,0.682,0.68194,0.68194,133000004.0
2005-08-17 05:37:00,0.68196,0.682,0.68196,0.682,66999999.0
2005-08-17 05:38:00,0.68201,0.68202,0.68201,0.68202,69400002.0
2005-08-17 05:39:00,0.68198,0.68201,0.68198,0.682,161300001.0
2005-08-17 05:40:00,0.68205,0.68209,0.68204,0.68209,86099999.0
2005-08-17 05:41:00,0.6821,0.6821,0.68205,0.68205,157900000.0
2005-08-17 05:42:00,0.68205,0.68208,0.68205,0.68207,120799999.0
2005-08-17 05:43:00,0.68207,0.68212,0.68204,0.68205,140000000.0
2005-08-17 05:44:00,0.68208,0.68209,0.68207,0.68209,101999998.0
2005-08-17 05:45:00,0.682,0.68216,0.68186,0.68199,146099998.0
2005-08-17 05:46:00,0.68209,0.68213,0.68209,0.68213,40799999.0
2005-08-17 05:47:00,0.6821,0.68213,0.68204,0.68211,211199999.0
2005-08-17 05:48:00,0.68206,0.68206,0.68205,0.68205,35600001.0
2005-08-17 05:49:00,0.68207,0.68214,0.68202,0.68202,237700004.0
2005-08-17 05:50:00,0.68207,0.68212,0.68206,0.68207,132400000.0
2005-08-17 05:51:00,0.68209,0.6821,0.68202,0.6821,171200001.0
2005-08-17 05:52:00,0.68203,0.68209,0.682,0.68205,153599998.0
2005-08-17 05:53:00,0.68203,0.68205,0.68202,0.68202,101400000.0
2005-08-17 05:54:00,0.68202,0.68207,0.68202,0.68205,44400000.0
2005-08-17 05:55:00,0.68209,0.68209,0.68204,0.68204,27500000.0
2005-08-17 05:56:00,0.68202,0.6821,0.68202,0.6821,76499999.0
2005-08-17 05:57:00,0.68207,0.6821,0.68207,0.68207,63000001.0
2005-08-17 05:58:00,0.68202,0.68205,0.68202,0.68202,54999999.0
2005-08-17 05:59:00,0.68202,0.68209,0.68202,0.68209,34700001.0
2005-08-17 06:00:00,0.68209,0.6821,0.68204,0.6821,112599999.0
2005-08-17 06:01:00,0.68207,0.68207,0.68207,0.68207,34299999.0
2005-08-17 06:02:00,0.68207,0.68209,0.68205,0.68207,154800001.0
2005-08-17 06:03:00,0.68208,0.6821,0.68202,0.68202,134800003.0
2005-08-17 06:04:00,0.682,0.68202,0.682,0.68202,8000000.0
2005-08-17 06:05:00,0.68205,0.68208,0.68205,0.68208,10400000.0
2005-08-17 06:06:00,0.68199,0.68206,0.68199,0.68203,66499999.0
2005-08-17 06:07:00,0.68208,0.68208,0.68193,0.68193,165800002.0
2005-08-17 06:08:00,0.68188,0.68194,0.68188,0.6819,177300002.0
2005-08-17 06:09:00,0.68189,0.68193,0.68188,0.68188,172899999.0
2005-08-17 06:10:00,0.6818,0.6818,0.68178,0.68178,15800000.0
2005-08-17 06:11:00,0.68174,0.68185,0.68174,0.68185,177300000.0
2005-08-17 06:12:00,0.68187,0.68192,0.68172,0.68172,64799999.0
2005-08-17 06:13:00,0.68172,0.68177,0.6815,0.6815,134000000.0
2005-08-17 06:14:00,0.68145,0.68158,0.68145,0.68158,172900000.0
2005-08-17 06:15:00,0.6816,0.68165,0.68153,0.68153,195299999.0
2005-08-17 06:16:00,0.68155,0.68159,0.68152,0.68159,112200000.0
2005-08-17 06:17:00,0.68159,0.68164,0.68156,0.68156,152300000.0
2005-08-17 06:18:00,0.68162,0.68163,0.68153,0.68153,95400000.0
2005-08-17 06:19:00,0.68165,0.68165,0.6816,0.6816,68900000.0
2005-08-17 06:20:00,0.68159,0.68163,0.68158,0.68158,86499999.0
2005-08-17 06:21:00,0.68162,0.68163,0.68162,0.68163,25500001.0
2005-08-17 06:22:00,0.68167,0.68168,0.68167,0.68168,51800000.0
2005-08-17 06:23:00,0.68169,0.6817,0.68163,0.68166,162100000.0
2005-08-17 06:24:00,0.68166,0.68168,0.68162,0.68162,198900003.0
2005-08-17 06:25:00,0.68157,0.68157,0.68148,0.68149,91199999.0
2005-08-17 06:26:00,0.68148,0.68158,0.68148,0.68158,125900002.0
2005-08-17 06:27:00,0.68157,0.68161,0.68155,0.68155,153400002.0
2005-08-17 06:28:00,0.68155,0.6816,0.68153,0.68153,50800000.0
2005-08-17 06:29:00,0.68157,0.68159,0.68156,0.68156,120099999.0
2005-08-17 06:30:00,0.68154,0.68162,0.68148,0.6816,156900000.0
2005-08-17 06:31:00,0.68151,0.68151,0.68145,0.6815,176700004.0
2005-08-17 06:32:00,0.68153,0.68162,0.68153,0.68155,221900001.0
2005-08-17 06:33:00,0.68153,0.68153,0.68153,0.68153,8000000.0
2005-08-17 06:34:00,0.68151,0.68152,0.68151,0.68152,23200000.0
2005-08-17 06:35:00,0.6815,0.6815,0.6815,0.6815,44100001.0
2005-08-17 06:36:00,0.68154,0.68155,0.6815,0.6815,71799997.0
2005-08-17 06:37:00,0.68157,0.68158,0.6815,0.68158,149799998.0
2005-08-17 06:38:00,0.68151,0.68152,0.68151,0.68152,39300000.0
2005-08-17 06:39:00,0.6815,0.6815,0.68145,0.68145,17800000.0
2005-08-17 06:40:00,0.68151,0.68156,0.6815,0.68156,32300000.0
2005-08-17 06:41:00,0.68153,0.68155,0.68149,0.68152,189599999.0
2005-08-17 06:42:00,0.68149,0.68157,0.68149,0.68157,95099996.0
2005-08-17 06:43:00,0.68154,0.68158,0.68152,0.68152,148299998.0
2005-08-17 06:44:00,0.68155,0.68159,0.68151,0.68151,133600002.0
2005-08-17 06:45:00,0.68159,0.68161,0.68154,0.68154,168800000.0
2005-08-17 06:46:00,0.68157,0.68164,0.68155,0.68155,229999999.0
2005-08-17 06:47:00,0.68157,0.68162,0.68157,0.6816,86000000.0
2005-08-17 06:48:00,0.68156,0.68158,0.68154,0.68156,144700002.0
2005-08-17 06:49:00,0.68158,0.68163,0.68155,0.68163,111499999.0
2005-08-17 06:50:00,0.68164,0.68168,0.68164,0.68168,27900000.0
2005-08-17 06:51:00,0.68169,0.68169,0.68161,0.68166,85200003.0
2005-08-17 06:52:00,0.68166,0.68183,0.68166,0.68175,167100002.0
2005-08-17 06:53:00,0.68171,0.68171,0.6816,0.6816,138799999.0
2005-08-17 06:54:00,0.68162,0.68162,0.68162,0.68162,28799999.0
2005-08-17 06:55:00,0.68164,0.68165,0.68159,0.68159,36600000.0
2005-08-17 06:56:00,0.68155,0.68168,0.68155,0.68161,283800000.0
2005-08-17 06:57:00,0.6816,0.68166,0.6814,0.6814,127300003.0
2005-08-17 06:58:00,0.68165,0.68165,0.68165,0.68165,47900002.0
2005-08-17 06:59:00,0.68161,0.68168,0.6816,0.6816,112400002.0
2005-08-17 07:00:00,0.6816,0.68161,0.68158,0.68161,123700001.0
2005-08-17 07:01:00,0.68158,0.68162,0.68158,0.6816,129100000.0
2005-08-17 07:02:00,0.6816,0.68162,0.68156,0.68157,117299999.0
2005-08-17 07:03:00,0.68155,0.68173,0.68155,0.68168,115800000.0
2005-08-17 07:04:00,0.68172,0.68181,0.68172,0.68176,236099996.0
2005-08-17 07:05:00,0.68169,0.68171,0.68168,0.68171,19500000.0
2005-08-17 07:06:00,0.68174,0.68177,0.68168,0.68176,130799999.0
2005-08-17 07:07:00,0.68178,0.68178,0.68177,0.68177,127700001.0
2005-08-17 07:08:00,0.68173,0.68173,0.68151,0.68151,90300000.0
2005-08-17 07:09:00,0.68148,0.68154,0.68148,0.68148,221299996.0
2005-08-17 07:10:00,0.68148,0.68153,0.68148,0.68151,138900001.0
2005-08-17 07:11:00,0.68153,0.68163,0.68153,0.68163,70200001.0
2005-08-17 07:12:00,0.68161,0.68166,0.68158,0.68165,172200002.0
2005-08-17 07:13:00,0.68164,0.68168,0.68163,0.68165,82300000.0
2005-08-17 07:14:00,0.68164,0.68166,0.68161,0.68166,87800000.0
2005-08-17 07:15:00,0.68171,0.68173,0.68168,0.68171,125300002.0
2005-08-17 07:16:00,0.6817,0.6817,0.68166,0.6817,191399998.0
2005-08-17 07:17:00,0.68167,0.68174,0.68167,0.68174,96699999.0
2005-08-17 07:18:00,0.68177,0.68177,0.68173,0.68173,87699999.0
2005-08-17 07:19:00,0.68174,0.68185,0.68174,0.68181,150300000.0
2005-08-17 07:20:00,0.68178,0.68179,0.68169,0.68169,133500003.0
2005-08-17 07:21:00,0.68177,0.68178,0.68174,0.68174,106999997.0
2005-08-17 07:22:00,0.68177,0.68179,0.68173,0.68173,82099998.0
2005-08-17 07:23:00,0.68173,0.68173,0.68172,0.68172,62999998.0
2005-08-17 07:24:00,0.68172,0.68175,0.68172,0.68175,5400000.0
2005-08-17 07:25:00,0.68171,0.68178,0.68171,0.68176,90899998.0
2005-08-17 07:26:00,0.6818,0.68181,0.68167,0.68167,226000003.0
2005-08-17 07:27:00,0.68173,0.68184,0.68173,0.68173,135899998.0
2005-08-17 07:28:00,0.68177,0.68177,0.68172,0.68172,54499998.0
2005-08-17 07:29:00,0.68175,0.68175,0.6817,0.68175,103999999.0
2005-08-17 07:30:00,0.68173,0.68175,0.6817,0.68173,146299997.0
2005-08-17 07:31:00,0.68175,0.68175,0.68162,0.68162,47400001.0
2005-08-17 07:32:00,0.6816,0.68168,0.6816,0.68168,24700000.0
2005-08-17 07:33:00,0.68172,0.68176,0.68172,0.68176,118999998.0
2005-08-17 07:34:00,0.68175,0.6818,0.68173,0.6818,254900001.0
2005-08-17 07:35:00,0.68175,0.68175,0.68163,0.68167,109500003.0
2005-08-17 07:36:00,0.68162,0.68167,0.68152,0.68152,170900001.0
2005-08-17 07:37:00,0.68143,0.68158,0.68143,0.68155,321700000.0
2005-08-17 07:38:00,0.68159,0.68163,0.68157,0.68157,156000002.0
2005-08-17 07:39:00,0.68148,0.68152,0.68147,0.68148,47999999.0
2005-08-17 07:40:00,0.68148,0.68148,0.68143,0.68147,149999998.0
2005-08-17 07:41:00,0.6815,0.68154,0.68148,0.68154,117000001.0
2005-08-17 07:42:00,0.68121,0.68161,0.68121,0.68148,119800000.0
2005-08-17 07:43:00,0.6815,0.6816,0.6815,0.68153,143699996.0
2005-08-17 07:44:00,0.68151,0.68159,0.68148,0.68155,303500000.0
2005-08-17 07:45:00,0.68155,0.68156,0.68146,0.68146,117300001.0
2005-08-17 07:46:00,0.68145,0.6815,0.68145,0.68145,139300003.0
2005-08-17 07:47:00,0.68152,0.68158,0.68152,0.68158,77000003.0
2005-08-17 07:48:00,0.68133,0.68151,0.68131,0.68151,206799998.0
2005-08-17 07:49:00,0.68151,0.68151,0.68149,0.68149,10600000.0
2005-08-17 07:50:00,0.68147,0.68153,0.68147,0.68152,76400001.0
2005-08-17 07:51:00,0.68148,0.6816,0.68147,0.68153,230499999.0
2005-08-17 07:52:00,0.6815,0.68151,0.68147,0.68147,61700001.0
2005-08-17 07:53:00,0.68153,0.68153,0.6815,0.6815,13500000.0
2005-08-17 07:54:00,0.68148,0.68153,0.68148,0.68151,178899997.0
2005-08-17 07:55:00,0.68153,0.68161,0.68147,0.68156,186800000.0
2005-08-17 07:56:00,0.68149,0.68155,0.68148,0.68155,47200000.0
2005-08-17 07:57:00,0.68157,0.68167,0.68157,0.68165,128200001.0
2005-08-17 07:58:00,0.68165,0.68166,0.68157,0.68158,122899998.0
2005-08-17 07:59:00,0.68163,0.6817,0.68159,0.68168,170100001.0
2005-08-17 08:00:00,0.68163,0.68176,0.68163,0.68164,118699997.0
2005-08-17 08:01:00,0.68167,0.68167,0.68159,0.68165,224800000.0
2005-08-17 08:02:00,0.68162,0.68163,0.68161,0.68161,72700002.0
2005-08-17 08:03:00,0.68162,0.68162,0.68162,0.68162,86599998.0
2005-08-17 08:04:00,0.68156,0.6816,0.68153,0.68156,153100005.0
2005-08-17 08:05:00,0.68151,0.68151,0.68137,0.68143,63800000.0
2005-08-17 08:06:00,0.68143,0.68143,0.68137,0.68141,110200002.0
2005-08-17 08:07:00,0.68147,0.68148,0.68147,0.68148,97600002.0
2005-08-17 08:08:00,0.68135,0.68146,0.68133,0.68142,224500001.0
2005-08-17 08:09:00,0.68143,0.68152,0.68143,0.6815,89300001.0
2005-08-17 08:10:00,0.68148,0.68152,0.68143,0.6815,111600001.0
2005-08-17 08:11:00,0.68144,0.68153,0.68144,0.68146,218799999.0
2005-08-17 08:12:00,0.68154,0.68174,0.68154,0.68174,202300003.0
2005-08-17 08:13:00,0.68171,0.68199,0.68168,0.68199,226599998.0
2005-08-17 08:14:00,0.68186,0.68187,0.68171,0.68172,92500000.0
2005-08-17 08:15:00,0.68173,0.68178,0.68168,0.68168,280899998.0
2005-08-17 08:16:00,0.68177,0.68182,0.68168,0.68178,218300002.0
2005-08-17 08:17:00,0.68176,0.68184,0.68174,0.6818,122700003.0
2005-08-17 08:18:00,0.68193,0.68202,0.68193,0.68202,43000000.0
2005-08-17 08:19:00,0.68216,0.68216,0.68199,0.68204,116399999.0
2005-08-17 08:20:00,0.68203,0.6821,0.68199,0.68204,197999999.0
2005-08-17 08:21:00,0.68197,0.68197,0.68177,0.68177,257099998.0
2005-08-17 08:22:00,0.68178,0.68186,0.68175,0.68186,83100000.0
2005-08-17 08:23:00,0.6819,0.682,0.68188,0.682,104400000.0
2005-08-17 08:24:00,0.68198,0.68213,0.68198,0.68213,222600001.0
2005-08-17 08:25:00,0.68204,0.68204,0.68189,0.68192,102499996.0
2005-08-17 08:26:00,0.68184,0.68184,0.68165,0.68172,177499998.0
2005-08-17 08:27:00,0.68174,0.68186,0.68168,0.68182,198699997.0
2005-08-17 08:28:00,0.68187,0.68192,0.68182,0.68182,185300001.0
2005-08-17 08:29:00,0.6818,0.6819,0.68173,0.68188,75000001.0
2005-08-17 08:30:00,0.68182,0.68182,0.68161,0.68162,131499998.0
2005-08-17 08:31:00,0.6816,0.68168,0.68148,0.68158,167699998.0
2005-08-17 08:32:00,0.68157,0.68157,0.68151,0.68155,158899996.0
2005-08-17 08:33:00,0.68153,0.6816,0.68148,0.68158,202499999.0
2005-08-17 08:34:00,0.68154,0.68163,0.68154,0.68163,87199999.0
2005-08-17 08:35:00,0.68167,0.68171,0.68155,0.68157,85100001.0
2005-08-17 08:36:00,0.68168,0.68169,0.68162,0.68169,84399999.0
2005-08-17 08:37:00,0.6817,0.68173,0.68164,0.68173,128899998.0
2005-08-17 08:38:00,0.68182,0.68187,0.68175,0.68176,154000000.0
2005-08-17 08:39:00,0.68173,0.68183,0.68161,0.68183,55900000.0
2005-08-17 08:40:00,0.68184,0.68185,0.68182,0.68185,98999999.0
2005-08-17 08:41:00,0.68187,0.68194,0.68183,0.68184,132400002.0
2005-08-17 08:42:00,0.68177,0.68194,0.68177,0.6819,116900000.0
2005-08-17 08:43:00,0.68182,0.68191,0.68181,0.68188,79600000.0
2005-08-17 08:44:00,0.68195,0.68205,0.68195,0.68203,120600000.0
2005-08-17 08:45:00,0.68197,0.68201,0.68187,0.68194,129200002.0
2005-08-17 08:46:00,0.6819,0.6819,0.68176,0.68184,187700002.0
2005-08-17 08:47:00,0.68182,0.68182,0.68178,0.68178,107399999.0
2005-08-17 08:48:00,0.68178,0.68183,0.68178,0.68181,53800000.0
2005-08-17 08:49:00,0.6818,0.68185,0.68176,0.68185,151000004.0
2005-08-17 08:50:00,0.68183,0.68183,0.68178,0.68183,107699998.0
2005-08-17 08:51:00,0.68185,0.68188,0.68179,0.68185,221700003.0
2005-08-17 08:52:00,0.68186,0.6819,0.68175,0.68178,250499997.0
2005-08-17 08:53:00,0.68178,0.68178,0.68165,0.68172,107400001.0
2005-08-17 08:54:00,0.68171,0.68176,0.6817,0.68175,115900001.0
2005-08-17 08:55:00,0.6818,0.68186,0.6818,0.68181,161000001.0
2005-08-17 08:56:00,0.68181,0.68181,0.68174,0.68179,145700000.0
2005-08-17 08:57:00,0.68178,0.68178,0.68174,0.68174,21600000.0
2005-08-17 08:58:00,0.68169,0.68172,0.68165,0.68172,175400001.0
2005-08-17 08:59:00,0.68173,0.68184,0.68173,0.68175,141699999.0
2005-08-17 09:00:00,0.68178,0.68192,0.68178,0.6819,57199999.0
2005-08-17 09:01:00,0.68187,0.68187,0.68166,0.68166,226999997.0
2005-08-17 09:02:00,0.68163,0.68163,0.68151,0.68153,203000006.0
2005-08-17 09:03:00,0.68158,0.68164,0.68155,0.68155,183399998.0
2005-08-17 09:04:00,0.68157,0.68157,0.68149,0.68149,180700000.0
2005-08-17 09:05:00,0.68142,0.68143,0.68135,0.68137,61299999.0
2005-08-17 09:06:00,0.68136,0.68149,0.68136,0.68144,25500000.0
2005-08-17 09:07:00,0.68152,0.68152,0.68141,0.68147,148600000.0
2005-08-17 09:08:00,0.6815,0.68156,0.68145,0.6815,172299999.0
2005-08-17 09:09:00,0.68153,0.68153,0.68149,0.68152,131900000.0
2005-08-17 09:10:00,0.68153,0.68158,0.68151,0.68158,70100000.0
2005-08-17 09:11:00,0.68156,0.68159,0.68149,0.68159,280200001.0
2005-08-17 09:12:00,0.68156,0.68156,0.68144,0.68144,74300001.0
2005-08-17 09:13:00,0.68149,0.68155,0.68149,0.68155,49399999.0
2005-08-17 09:14:00,0.68158,0.68159,0.68158,0.68159,23900000.0
2005-08-17 09:15:00,0.68156,0.68161,0.68153,0.6816,205700001.0
2005-08-17 09:16:00,0.6816,0.6816,0.68153,0.68157,166100003.0
2005-08-17 09:17:00,0.68156,0.68165,0.68156,0.68159,174900001.0
2005-08-17 09:18:00,0.6816,0.68164,0.68158,0.68158,39300000.0
2005-08-17 09:19:00,0.68156,0.68159,0.68155,0.68156,82199999.0
2005-08-17 09:20:00,0.6815,0.68154,0.6815,0.68154,44700001.0
2005-08-17 09:21:00,0.68157,0.68159,0.68151,0.68157,271500000.0
2005-08-17 09:22:00,0.68153,0.68155,0.68146,0.68155,86300001.0
2005-08-17 09:23:00,0.68156,0.68157,0.6814,0.68145,174000004.0
2005-08-17 09:24:00,0.68146,0.68148,0.68146,0.68147,23200000.0
2005-08-17 09:25:00,0.68152,0.68162,0.68152,0.68162,289799992.0
2005-08-17 09:26:00,0.68162,0.68162,0.68148,0.68148,193400003.0
2005-08-17 09:27:00,0.68151,0.68154,0.68148,0.68148,194000003.0
2005-08-17 09:28:00,0.68149,0.68157,0.68149,0.68152,238099998.0
2005-08-17 09:29:00,0.68146,0.68146,0.68131,0.68133,86900000.0
2005-08-17 09:30:00,0.68133,0.68133,0.6812,0.6812,166200000.0
2005-08-17 09:31:00,0.68115,0.68119,0.68114,0.68114,180400002.0
2005-08-17 09:32:00,0.68109,0.68116,0.68109,0.68115,213299998.0
2005-08-17 09:33:00,0.68113,0.68113,0.68108,0.68108,130599999.0
2005-08-17 09:34:00,0.68101,0.68101,0.68085,0.68087,147699996.0
2005-08-17 09:35:00,0.68092,0.68101,0.68083,0.68101,122999998.0
2005-08-17 09:36:00,0.68107,0.6811,0.68099,0.68107,190999999.0
2005-08-17 09:37:00,0.68112,0.68112,0.68107,0.68107,92700003.0
2005-08-17 09:38:00,0.68115,0.68116,0.68113,0.68116,111399997.0
2005-08-17 09:39:00,0.68109,0.68111,0.68101,0.68109,91700000.0
2005-08-17 09:40:00,0.68112,0.68113,0.68112,0.68113,103600003.0
2005-08-17 09:41:00,0.68111,0.68113,0.68107,0.68108,196300001.0
2005-08-17 09:42:00,0.68115,0.68123,0.6811,0.68117,158800000.0
2005-08-17 09:43:00,0.68115,0.68121,0.68113,0.68121,93300002.0
2005-08-17 09:44:00,0.68109,0.68109,0.68101,0.68107,106999997.0
2005-08-17 09:45:00,0.68107,0.68107,0.68096,0.68099,60099998.0
2005-08-17 09:46:00,0.68103,0.68103,0.68081,0.68081,143700002.0
2005-08-17 09:47:00,0.68082,0.6809,0.68082,0.6809,58300001.0
2005-08-17 09:48:00,0.6809,0.68094,0.68087,0.68087,142800002.0
2005-08-17 09:49:00,0.68087,0.68097,0.68085,0.68093,210199995.0
2005-08-17 09:50:00,0.68097,0.68103,0.68093,0.68102,86399998.0
2005-08-17 09:51:00,0.68103,0.68105,0.681,0.68102,225900001.0
2005-08-17 09:52:00,0.68103,0.68103,0.68099,0.68099,116599998.0
2005-08-17 09:53:00,0.68099,0.68107,0.68098,0.68105,275599998.0
2005-08-17 09:54:00,0.681,0.68108,0.681,0.68108,77700001.0
2005-08-17 09:55:00,0.68101,0.68101,0.68096,0.68096,15200000.0
2005-08-17 09:56:00,0.68097,0.681,0.68097,0.681,129200001.0
2005-08-17 09:57:00,0.6811,0.68114,0.68106,0.68107,185300000.0
2005-08-17 09:58:00,0.68106,0.68107,0.68101,0.68107,80400001.0
2005-08-17 09:59:00,0.68109,0.68109,0.681,0.681,134800000.0
2005-08-17 10:00:00,0.681,0.68108,0.68098,0.68108,78600000.0
2005-08-17 10:01:00,0.68104,0.68108,0.68098,0.68105,253600002.0
2005-08-17 10:02:00,0.68102,0.68109,0.68102,0.68103,172800001.0
2005-08-17 10:03:00,0.68105,0.68105,0.681,0.68105,153599999.0
2005-08-17 10:04:00,0.68112,0.68112,0.68104,0.68106,32700000.0
2005-08-17 10:05:00,0.68105,0.6811,0.68082,0.68082,97200000.0
2005-08-17 10:06:00,0.68102,0.68109,0.68102,0.68102,216700000.0
2005-08-17 10:07:00,0.68099,0.68104,0.68097,0.681,186600001.0
2005-08-17 10:08:00,0.68096,0.68099,0.68077,0.68077,149100001.0
2005-08-17 10:09:00,0.68069,0.68073,0.68068,0.68069,40900000.0
2005-08-17 10:10:00,0.68073,0.68079,0.68073,0.68073,48600000.0
2005-08-17 10:11:00,0.68076,0.68076,0.68072,0.68072,80499999.0
2005-08-17 10:12:00,0.68079,0.68079,0.68067,0.6807,261799997.0
2005-08-17 10:13:00,0.68074,0.68078,0.68074,0.68078,131800000.0
2005-08-17 10:14:00,0.6808,0.6808,0.68075,0.68075,10700000.0
2005-08-17 10:15:00,0.68078,0.68078,0.6807,0.68075,173199999.0
2005-08-17 10:16:00,0.68082,0.68085,0.68075,0.68077,169300000.0
2005-08-17 10:17:00,0.68078,0.68084,0.68074,0.68075,205799996.0
2005-08-17 10:18:00,0.68073,0.68074,0.68064,0.68064,81399999.0
2005-08-17 10:19:00,0.68063,0.68066,0.68055,0.68065,107200002.0
2005-08-17 10:20:00,0.68065,0.68075,0.68059,0.68075,225099998.0
2005-08-17 10:21:00,0.68076,0.68079,0.68076,0.68079,29500001.0
2005-08-17 10:22:00,0.68083,0.68085,0.68082,0.68085,224100005.0
2005-08-17 10:23:00,0.68085,0.68087,0.6808,0.68082,119800004.0
2005-08-17 10:24:00,0.68084,0.6809,0.68084,0.68086,158699999.0
2005-08-17 10:25:00,0.68082,0.68082,0.68082,0.68082,50199999.0
2005-08-17 10:26:00,0.68076,0.68079,0.68075,0.68077,140500005.0
2005-08-17 10:27:00,0.68078,0.68085,0.68074,0.68082,102300002.0
2005-08-17 10:28:00,0.68078,0.68084,0.68075,0.68084,261400001.0
2005-08-17 10:29:00,0.68082,0.68085,0.68077,0.68077,393600000.0
2005-08-17 10:30:00,0.68066,0.68066,0.68,0.68,98700002.0
2005-08-17 10:31:00,0.68012,0.68019,0.68001,0.68001,97400001.0
2005-08-17 10:32:00,0.67995,0.67995,0.67971,0.67975,107700001.0
2005-08-17 10:33:00,0.67976,0.67981,0.6797,0.67975,174500002.0
2005-08-17 10:34:00,0.6798,0.6798,0.67968,0.67976,170800002.0
2005-08-17 10:35:00,0.67984,0.67991,0.6798,0.67981,156300003.0
2005-08-17 10:36:00,0.6798,0.67985,0.67976,0.67985,141500001.0
2005-08-17 10:37:00,0.67988,0.67992,0.67983,0.67985,177199997.0
2005-08-17 10:38:00,0.67985,0.67992,0.6798,0.67992,148199998.0
2005-08-17 10:39:00,0.67993,0.67999,0.67989,0.67999,102800000.0
2005-08-17 10:40:00,0.67998,0.68015,0.67998,0.68011,103600002.0
2005-08-17 10:41:00,0.68015,0.68017,0.68005,0.68017,162599999.0
2005-08-17 10:42:00,0.68017,0.68019,0.68011,0.68011,117400001.0
2005-08-17 10:43:00,0.68019,0.68019,0.68015,0.68015,181200000.0
2005-08-17 10:44:00,0.68009,0.68013,0.68009,0.68012,126000000.0
2005-08-17 10:45:00,0.68013,0.68017,0.68008,0.68017,125200002.0
2005-08-17 10:46:00,0.68007,0.68018,0.6799,0.68008,122999997.0
2005-08-17 10:47:00,0.68025,0.68029,0.67997,0.68018,222400002.0
2005-08-17 10:48:00,0.68019,0.68025,0.68019,0.68025,1600000.0
2005-08-17 10:49:00,0.6803,0.68031,0.6802,0.68031,146300001.0
2005-08-17 10:50:00,0.6803,0.68032,0.68021,0.68021,189200002.0
2005-08-17 10:51:00,0.68027,0.68028,0.6802,0.68023,183600002.0
2005-08-17 10:52:00,0.68022,0.68028,0.68022,0.68028,122799999.0
2005-08-17 10:53:00,0.68027,0.68028,0.68023,0.68023,109300001.0
2005-08-17 10:54:00,0.68024,0.68024,0.68015,0.68015,56200000.0
2005-08-17 10:55:00,0.68015,0.6803,0.68015,0.6803,121999999.0
2005-08-17 10:56:00,0.6803,0.68031,0.68019,0.68025,173599999.0
2005-08-17 10:57:00,0.6802,0.68029,0.68018,0.68027,227500003.0
2005-08-17 10:58:00,0.68026,0.68033,0.68021,0.68033,183099999.0
2005-08-17 10:59:00,0.6803,0.68034,0.68025,0.68034,112800000.0
2005-08-17 11:00:00,0.68033,0.68033,0.68028,0.68032,149500000.0
2005-08-17 11:01:00,0.68031,0.68033,0.68026,0.68033,174399998.0
2005-08-17 11:02:00,0.68032,0.68034,0.6803,0.68033,96700001.0
2005-08-17 11:03:00,0.68033,0.68033,0.68028,0.68028,18700000.0
2005-08-17 11:04:00,0.68028,0.68034,0.68026,0.6803,200399995.0
2005-08-17 11:05:00,0.68027,0.68028,0.68014,0.68018,99700000.0
2005-08-17 11:06:00,0.68022,0.68023,0.68017,0.68017,159199998.0
2005-08-17 11:07:00,0.68015,0.68021,0.68014,0.68014,21000000.0
2005-08-17 11:08:00,0.6802,0.6802,0.68014,0.68017,129499998.0
2005-08-17 11:09:00,0.68015,0.68015,0.68015,0.68015,47899999.0
2005-08-17 11:10:00,0.68019,0.68022,0.68018,0.68018,97699998.0
2005-08-17 11:11:00,0.6802,0.6802,0.68017,0.68017,96099998.0
2005-08-17 11:12:00,0.68017,0.68017,0.68007,0.6801,158400000.0
2005-08-17 11:13:00,0.68008,0.68015,0.68008,0.68015,138200001.0
2005-08-17 11:14:00,0.68012,0.68017,0.68007,0.68015,263800003.0
2005-08-17 11:15:00,0.68019,0.68024,0.68017,0.68024,149299997.0
2005-08-17 11:16:00,0.68018,0.68027,0.68018,0.68024,205000001.0
2005-08-17 11:17:00,0.68025,0.68025,0.6802,0.68023,195199995.0
2005-08-17 11:18:00,0.68017,0.68017,0.68009,0.68012,104499999.0
2005-08-17 11:19:00,0.68006,0.68006,0.67996,0.68,232600002.0
2005-08-17 11:20:00,0.67997,0.67999,0.67993,0.67997,52499999.0
2005-08-17 11:21:00,0.68004,0.68004,0.67996,0.68,141199998.0
2005-08-17 11:22:00,0.68001,0.68006,0.68,0.68002,175800000.0
2005-08-17 11:23:00,0.68005,0.68005,0.68,0.68002,128800004.0
2005-08-17 11:24:00,0.68008,0.68011,0.68002,0.68007,163899998.0
2005-08-17 11:25:00,0.68004,0.6801,0.68004,0.68009,130400002.0
2005-08-17 11:26:00,0.68008,0.68014,0.68008,0.68014,202300001.0
2005-08-17 11:27:00,0.68013,0.68021,0.68013,0.68021,79099999.0
2005-08-17 11:28:00,0.68021,0.68021,0.68014,0.68017,216000002.0
2005-08-17 11:29:00,0.68017,0.68019,0.68015,0.68017,106200000.0
2005-08-17 11:30:00,0.68021,0.68021,0.68012,0.68015,135400002.0
2005-08-17 11:31:00,0.68014,0.68019,0.6801,0.6801,153899997.0
2005-08-17 11:32:00,0.68014,0.68014,0.68007,0.68008,153400001.0
2005-08-17 11:33:00,0.68007,0.68013,0.68007,0.68007,133699998.0
2005-08-17 11:34:00,0.68008,0.6801,0.68002,0.68007,137500000.0
2005-08-17 11:35:00,0.68007,0.6801,0.68001,0.68006,163099995.0
2005-08-17 11:36:00,0.68006,0.68008,0.67995,0.67995,226800003.0
2005-08-17 11:37:00,0.67998,0.68004,0.67997,0.68002,84600002.0
2005-08-17 11:38:00,0.68003,0.68008,0.67999,0.68003,59500000.0
2005-08-17 11:39:00,0.68005,0.68008,0.68002,0.68006,137100004.0
2005-08-17 11:40:00,0.68003,0.68009,0.68003,0.68005,181600000.0
2005-08-17 11:41:00,0.68001,0.68004,0.68001,0.68004,15900000.0
2005-08-17 11:42:00,0.67997,0.68004,0.67997,0.68003,83900001.0
2005-08-17 11:43:00,0.67999,0.68007,0.67994,0.68007,142100001.0
2005-08-17 11:44:00,0.67995,0.68004,0.67995,0.68002,114899998.0
2005-08-17 11:45:00,0.67995,0.68002,0.67993,0.67995,277099999.0
2005-08-17 11:46:00,0.67988,0.67989,0.6798,0.67983,100199999.0
2005-08-17 11:47:00,0.67983,0.67988,0.67983,0.67988,152800000.0
2005-08-17 11:48:00,0.67982,0.67983,0.67979,0.67982,105700000.0
2005-08-17 11:49:00,0.67976,0.67983,0.67969,0.67983,178600000.0
2005-08-17 11:50:00,0.67975,0.6798,0.67975,0.6798,114999999.0
2005-08-17 11:51:00,0.6798,0.67986,0.67975,0.67975,241300001.0
2005-08-17 11:52:00,0.67975,0.67977,0.67975,0.67977,33399998.0
2005-08-17 11:53:00,0.67972,0.67986,0.67972,0.67986,182000000.0
2005-08-17 11:54:00,0.67979,0.6798,0.67977,0.67977,92599998.0
2005-08-17 11:55:00,0.67981,0.67981,0.67973,0.67975,113499999.0
2005-08-17 11:56:00,0.67975,0.6798,0.67974,0.6798,93100002.0
2005-08-17 11:57:00,0.67982,0.67982,0.67977,0.67982,206000000.0
2005-08-17 11:58:00,0.6798,0.67985,0.67977,0.67979,205299999.0
2005-08-17 11:59:00,0.67985,0.67988,0.67979,0.67984,132700002.0
2005-08-17 12:00:00,0.67974,0.67981,0.67974,0.6798,222699999.0
2005-08-17 12:01:00,0.67985,0.67985,0.67975,0.67975,138799997.0
2005-08-17 12:02:00,0.67981,0.67981,0.67971,0.67975,121200001.0
2005-08-17 12:03:00,0.67976,0.67976,0.67967,0.6797,222099996.0
2005-08-17 12:04:00,0.67975,0.67978,0.67975,0.67978,35800000.0
2005-08-17 12:05:00,0.6798,0.6798,0.67974,0.67977,135800000.0
2005-08-17 12:06:00,0.67974,0.67974,0.67968,0.6797,196299996.0
2005-08-17 12:07:00,0.67968,0.67971,0.67963,0.67966,168399996.0
2005-08-17 12:08:00,0.6797,0.67973,0.67965,0.67973,126500001.0
2005-08-17 12:09:00,0.67971,0.67971,0.6796,0.67962,172800003.0
2005-08-17 12:10:00,0.67963,0.67965,0.67962,0.67965,73900000.0
2005-08-17 12:11:00,0.67963,0.67968,0.6796,0.67968,132000003.0
2005-08-17 12:12:00,0.67965,0.67965,0.67962,0.67962,95000000.0
2005-08-17 12:13:00,0.67962,0.67965,0.67962,0.67965,106600002.0
2005-08-17 12:14:00,0.6797,0.67972,0.67968,0.6797,120499998.0
2005-08-17 12:15:00,0.67971,0.67973,0.6797,0.6797,76900002.0
2005-08-17 12:16:00,0.67975,0.67978,0.6797,0.67977,113400002.0
2005-08-17 12:17:00,0.67982,0.67983,0.67972,0.67983,166899999.0
2005-08-17 12:18:00,0.67983,0.67984,0.6798,0.67982,125000002.0
2005-08-17 12:19:00,0.67981,0.67981,0.67977,0.67977,156500000.0
2005-08-17 12:20:00,0.67978,0.67978,0.67971,0.67978,79000002.0
2005-08-17 12:21:00,0.67976,0.67976,0.67969,0.67972,259399998.0
2005-08-17 12:22:00,0.67973,0.67975,0.67968,0.67975,110600003.0
2005-08-17 12:23:00,0.67968,0.6797,0.67967,0.6797,143700004.0
2005-08-17 12:24:00,0.67971,0.67975,0.6797,0.67975,107200000.0
2005-08-17 12:25:00,0.67975,0.67975,0.67972,0.67975,79199999.0
2005-08-17 12:26:00,0.67971,0.67971,0.67967,0.67967,134199998.0
2005-08-17 12:27:00,0.67967,0.67968,0.67962,0.67962,177299998.0
2005-08-17 12:28:00,0.6796,0.67967,0.6796,0.67967,182400001.0
2005-08-17 12:29:00,0.67971,0.67975,0.67965,0.6797,103899999.0
2005-08-17 12:30:00,0.67968,0.67972,0.67968,0.67971,44800000.0
2005-08-17 12:31:00,0.67972,0.67976,0.6797,0.67972,188200000.0
2005-08-17 12:32:00,0.67972,0.67975,0.6797,0.6797,206099998.0
2005-08-17 12:33:00,0.67968,0.67968,0.67967,0.67967,12700000.0
2005-08-17 12:34:00,0.67961,0.67968,0.67958,0.67968,132500000.0
2005-08-17 12:35:00,0.67962,0.67962,0.67959,0.67961,34200000.0
2005-08-17 12:36:00,0.67964,0.67964,0.67956,0.67959,118199998.0
2005-08-17 12:37:00,0.67962,0.67962,0.67954,0.6796,160600000.0
2005-08-17 12:38:00,0.67958,0.67969,0.67958,0.67969,165600001.0
2005-08-17 12:39:00,0.67983,0.67983,0.67974,0.67978,121600002.0
2005-08-17 12:40:00,0.67974,0.67979,0.67972,0.67976,205500001.0
2005-08-17 12:41:00,0.67977,0.67977,0.67977,0.67977,84199998.0
2005-08-17 12:42:00,0.6797,0.67978,0.6797,0.67978,114900000.0
2005-08-17 12:43:00,0.67976,0.67978,0.67973,0.67978,139099998.0
2005-08-17 12:44:00,0.67977,0.67979,0.67974,0.67974,98099997.0
2005-08-17 12:45:00,0.6797,0.6797,0.67958,0.67962,113399998.0
2005-08-17 12:46:00,0.67974,0.6798,0.67974,0.67974,115800002.0
2005-08-17 12:47:00,0.6797,0.6797,0.67966,0.6797,177800001.0
2005-08-17 12:48:00,0.67975,0.67983,0.67971,0.67971,204099995.0
2005-08-17 12:49:00,0.67974,0.67979,0.67958,0.6796,98299999.0
2005-08-17 12:50:00,0.67962,0.67968,0.67962,0.67965,155400002.0
2005-08-17 12:51:00,0.67962,0.67968,0.67961,0.67968,199700004.0
2005-08-17 12:52:00,0.67968,0.67968,0.67962,0.67962,66199998.0
2005-08-17 12:53:00,0.67963,0.67963,0.67952,0.67958,246800000.0
2005-08-17 12:54:00,0.67961,0.67964,0.67961,0.67964,25100000.0
2005-08-17 12:55:00,0.67963,0.67963,0.67957,0.6796,146400003.0
2005-08-17 12:56:00,0.67961,0.67969,0.67961,0.67965,91700000.0
2005-08-17 12:57:00,0.67966,0.67976,0.67966,0.6797,67500000.0
2005-08-17 12:58:00,0.67972,0.67975,0.6797,0.6797,155900000.0
2005-08-17 12:59:00,0.67966,0.67966,0.67956,0.67956,187099995.0
2005-08-17 13:00:00,0.67957,0.67964,0.67957,0.67961,116899997.0
2005-08-17 13:01:00,0.67963,0.67963,0.6796,0.67963,77499999.0
2005-08-17 13:02:00,0.67968,0.67969,0.67963,0.67969,32800000.0
2005-08-17 13:03:00,0.67964,0.67974,0.67964,0.6797,49099999.0
2005-08-17 13:04:00,0.67969,0.67975,0.67963,0.67963,136500000.0
2005-08-17 13:05:00,0.67964,0.67969,0.6796,0.67969,139800001.0
2005-08-17 13:06:00,0.67972,0.67977,0.67968,0.67973,126800002.0
2005-08-17 13:07:00,0.67971,0.67971,0.67963,0.67965,201499999.0
2005-08-17 13:08:00,0.67966,0.67966,0.67963,0.67966,55499999.0
2005-08-17 13:09:00,0.67966,0.67971,0.67963,0.67969,174700000.0
2005-08-17 13:10:00,0.67962,0.67969,0.67962,0.67969,155000001.0
2005-08-17 13:11:00,0.67971,0.67971,0.6796,0.6796,58200000.0
2005-08-17 13:12:00,0.67964,0.67965,0.67961,0.67961,81100002.0
2005-08-17 13:13:00,0.6796,0.67966,0.6796,0.67962,129600001.0
2005-08-17 13:14:00,0.67962,0.67968,0.67962,0.67965,241399999.0
2005-08-17 13:15:00,0.6796,0.67969,0.67958,0.67961,77300001.0
2005-08-17 13:16:00,0.67957,0.67962,0.67957,0.67958,167099997.0
2005-08-17 13:17:00,0.67965,0.67965,0.67955,0.6796,202700004.0
2005-08-17 13:18:00,0.67953,0.67957,0.67948,0.67955,79800002.0
2005-08-17 13:19:00,0.67955,0.67962,0.67955,0.67962,99700001.0
2005-08-17 13:20:00,0.67963,0.67972,0.67963,0.67967,131699998.0
2005-08-17 13:21:00,0.67966,0.67972,0.67966,0.6797,168400000.0
2005-08-17 13:22:00,0.67966,0.67966,0.67955,0.6796,199699998.0
2005-08-17 13:23:00,0.67959,0.67968,0.67958,0.67968,137299997.0
2005-08-17 13:24:00,0.67968,0.67975,0.67968,0.67975,71799998.0
2005-08-17 13:25:00,0.67968,0.67968,0.67953,0.67953,186400001.0
2005-08-17 13:26:00,0.67958,0.67962,0.67954,0.67961,103900000.0
2005-08-17 13:27:00,0.6796,0.67973,0.6796,0.6797,115399998.0
2005-08-17 13:28:00,0.67971,0.67973,0.67967,0.67971,134600001.0
2005-08-17 13:29:00,0.67973,0.67973,0.67966,0.6797,60700000.0
2005-08-17 13:30:00,0.67973,0.67973,0.67962,0.67963,149900003.0
2005-08-17 13:31:00,0.67964,0.67968,0.67963,0.67963,131600001.0
2005-08-17 13:32:00,0.67965,0.67966,0.67959,0.67965,275199999.0
2005-08-17 13:33:00,0.67962,0.67966,0.67962,0.67966,86400000.0
2005-08-17 13:34:00,0.67971,0.67971,0.67964,0.67964,131899998.0
2005-08-17 13:35:00,0.67961,0.67968,0.67961,0.67964,36600000.0
2005-08-17 13:36:00,0.67971,0.67971,0.67961,0.67965,149000003.0
2005-08-17 13:37:00,0.67965,0.67967,0.6796,0.67965,123000001.0
2005-08-17 13:38:00,0.6796,0.6796,0.67959,0.67959,6800000.0
2005-08-17 13:39:00,0.67955,0.67959,0.67952,0.67957,246700002.0
2005-08-17 13:40:00,0.67958,0.67958,0.67948,0.67957,154499996.0
2005-08-17 13:41:00,0.67951,0.67951,0.67946,0.67946,56600001.0
2005-08-17 13:42:00,0.67952,0.67955,0.67949,0.67949,136399999.0
2005-08-17 13:43:00,0.67947,0.67967,0.67947,0.67961,244500001.0
2005-08-17 13:44:00,0.67965,0.67968,0.67962,0.67963,116300001.0
2005-08-17 13:45:00,0.67963,0.67969,0.67962,0.67962,182900003.0
2005-08-17 13:46:00,0.67964,0.67968,0.67962,0.67962,71900002.0
2005-08-17 13:47:00,0.6797,0.67972,0.67967,0.6797,218900000.0
2005-08-17 13:48:00,0.67968,0.67968,0.67954,0.67962,119800002.0
2005-08-17 13:49:00,0.67965,0.67966,0.67956,0.67956,97899998.0
2005-08-17 13:50:00,0.67959,0.67963,0.67949,0.67953,174500001.0
2005-08-17 13:51:00,0.67949,0.67961,0.67949,0.67959,174500003.0
2005-08-17 13:52:00,0.67956,0.67958,0.67952,0.67952,238400003.0
2005-08-17 13:53:00,0.67957,0.67957,0.67946,0.6795,84400002.0
2005-08-17 13:54:00,0.67953,0.67953,0.67943,0.67951,140199999.0
2005-08-17 13:55:00,0.67949,0.67953,0.67946,0.67953,195600002.0
2005-08-17 13:56:00,0.67948,0.67951,0.67946,0.6795,160499999.0
2005-08-17 13:57:00,0.67947,0.67953,0.67942,0.67942,87000000.0
2005-08-17 13:58:00,0.67948,0.6795,0.67947,0.6795,34500000.0
2005-08-17 13:59:00,0.67949,0.67954,0.67948,0.67954,101000001.0
2005-08-17 14:00:00,0.67943,0.67943,0.6793,0.67935,199200004.0
2005-08-17 14:01:00,0.67933,0.67933,0.67922,0.67927,194000002.0
2005-08-17 14:02:00,0.67926,0.6793,0.6792,0.67924,227499999.0
2005-08-17 14:03:00,0.67935,0.67941,0.67935,0.67938,51100000.0
2005-08-17 14:04:00,0.67942,0.67944,0.6794,0.67944,47000000.0
2005-08-17 14:05:00,0.67936,0.67936,0.6793,0.6793,89699999.0
2005-08-17 14:06:00,0.67937,0.67938,0.6793,0.67932,202999996.0
2005-08-17 14:07:00,0.67924,0.67933,0.67924,0.67925,267200001.0
2005-08-17 14:08:00,0.67925,0.67925,0.67918,0.67918,97099999.0
2005-08-17 14:09:00,0.67922,0.67924,0.67919,0.67922,145699998.0
2005-08-17 14:10:00,0.67926,0.6793,0.67921,0.6793,173399996.0
2005-08-17 14:11:00,0.67925,0.67935,0.67924,0.67929,179800004.0
2005-08-17 14:12:00,0.67936,0.67936,0.6793,0.6793,105800000.0
2005-08-17 14:13:00,0.67927,0.67928,0.67919,0.67928,144300001.0
2005-08-17 14:14:00,0.67925,0.67925,0.67919,0.67919,35800000.0
2005-08-17 14:15:00,0.6792,0.6792,0.6791,0.67913,106400001.0
2005-08-17 14:16:00,0.67919,0.67919,0.67917,0.67917,72199999.0
2005-08-17 14:17:00,0.67916,0.67917,0.67912,0.67917,29700000.0
2005-08-17 14:18:00,0.67916,0.6792,0.67911,0.6792,127400003.0
2005-08-17 14:19:00,0.67918,0.67923,0.67917,0.67917,262600003.0
2005-08-17 14:20:00,0.67917,0.6792,0.67911,0.67919,234800002.0
2005-08-17 14:21:00,0.67921,0.67925,0.67921,0.67922,169100002.0
2005-08-17 14:22:00,0.67918,0.67924,0.67918,0.67924,108299997.0
2005-08-17 14:23:00,0.67925,0.67925,0.6792,0.67921,98700002.0
2005-08-17 14:24:00,0.67915,0.67922,0.67915,0.6792,218800003.0
2005-08-17 14:25:00,0.67919,0.67919,0.67911,0.67916,156099996.0
2005-08-17 14:26:00,0.67917,0.67919,0.67912,0.67919,177700000.0
2005-08-17 14:27:00,0.67924,0.67926,0.67917,0.67923,141299999.0
2005-08-17 14:28:00,0.67921,0.67925,0.67921,0.67925,123700002.0
2005-08-17 14:29:00,0.6792,0.6792,0.67906,0.67916,125300000.0
2005-08-17 14:30:00,0.67907,0.67907,0.67897,0.67906,88799998.0
2005-08-17 14:31:00,0.679,0.67916,0.679,0.67913,141900004.0
2005-08-17 14:32:00,0.67912,0.67917,0.67903,0.67916,198699999.0
2005-08-17 14:33:00,0.67921,0.67924,0.67907,0.67918,213400001.0
2005-08-17 14:34:00,0.67925,0.67931,0.67921,0.67922,173400004.0
2005-08-17 14:35:00,0.67917,0.67921,0.67917,0.67921,86400001.0
2005-08-17 14:36:00,0.67922,0.67929,0.67919,0.67927,185800000.0
2005-08-17 14:37:00,0.67928,0.67935,0.67928,0.6793,111899999.0
2005-08-17 14:38:00,0.67939,0.67939,0.67928,0.67936,198099999.0
2005-08-17 14:39:00,0.67939,0.67946,0.67938,0.67938,162500002.0
2005-08-17 14:40:00,0.67939,0.67941,0.67937,0.67938,275299999.0
2005-08-17 14:41:00,0.67938,0.6794,0.67932,0.6794,139600001.0
2005-08-17 14:42:00,0.67936,0.67936,0.67927,0.67927,36600000.0
2005-08-17 14:43:00,0.67931,0.67934,0.67931,0.67934,1700000.0
2005-08-17 14:44:00,0.67938,0.67938,0.67933,0.67936,105399998.0
2005-08-17 14:45:00,0.67941,0.67942,0.67933,0.67933,238700000.0
2005-08-17 14:46:00,0.67938,0.67938,0.67932,0.67932,185899999.0
2005-08-17 14:47:00,0.67929,0.67939,0.67926,0.67939,96400003.0
2005-08-17 14:48:00,0.67935,0.67939,0.6793,0.67935,161499999.0
2005-08-17 14:49:00,0.67933,0.67938,0.67933,0.67936,139700002.0
2005-08-17 14:50:00,0.67933,0.67945,0.67927,0.67945,197999999.0
2005-08-17 14:51:00,0.67941,0.67943,0.67937,0.67937,125599999.0
2005-08-17 14:52:00,0.67936,0.67947,0.67936,0.67947,92399999.0
2005-08-17 14:53:00,0.67952,0.67957,0.67952,0.67955,231199999.0
2005-08-17 14:54:00,0.6795,0.6795,0.67944,0.67944,69500001.0
2005-08-17 14:55:00,0.67946,0.67948,0.67941,0.67948,146699998.0
2005-08-17 14:56:00,0.67942,0.67942,0.67929,0.67933,121000003.0
2005-08-17 14:57:00,0.67935,0.67938,0.6793,0.6793,143700004.0
2005-08-17 14:58:00,0.67935,0.67941,0.67935,0.67936,146900003.0
2005-08-17 14:59:00,0.67929,0.67938,0.67929,0.67935,118999999.0
2005-08-17 15:00:00,0.6794,0.67947,0.6794,0.67946,59800000.0
2005-08-17 15:01:00,0.67951,0.67952,0.67944,0.67952,192800000.0
2005-08-17 15:02:00,0.67954,0.67961,0.67954,0.67954,187699997.0
2005-08-17 15:03:00,0.67948,0.6796,0.67946,0.67958,163800003.0
2005-08-17 15:04:00,0.67958,0.67971,0.67955,0.67971,156500000.0
2005-08-17 15:05:00,0.67979,0.67979,0.67973,0.67978,243499997.0
2005-08-17 15:06:00,0.67973,0.6798,0.67972,0.67978,210900000.0
2005-08-17 15:07:00,0.67984,0.67984,0.67977,0.67977,152599995.0
2005-08-17 15:08:00,0.67977,0.67983,0.67975,0.67975,135699999.0
2005-08-17 15:09:00,0.67975,0.67979,0.67975,0.67975,99800001.0
2005-08-17 15:10:00,0.67975,0.67976,0.6797,0.6797,122999998.0
2005-08-17 15:11:00,0.67968,0.67978,0.67968,0.67978,141599998.0
2005-08-17 15:12:00,0.67977,0.67977,0.67974,0.67977,125299999.0
2005-08-17 15:13:00,0.67978,0.67985,0.67977,0.67977,153800004.0
2005-08-17 15:14:00,0.67977,0.6798,0.67973,0.67973,102000004.0
2005-08-17 15:15:00,0.67972,0.67974,0.6797,0.67972,114300002.0
2005-08-17 15:16:00,0.67969,0.67975,0.67965,0.67965,76500000.0
2005-08-17 15:17:00,0.67967,0.67971,0.67966,0.6797,145200000.0
2005-08-17 15:18:00,0.67971,0.67985,0.67971,0.67985,178600001.0
2005-08-17 15:19:00,0.67973,0.67974,0.67963,0.67963,60100000.0
2005-08-17 15:20:00,0.67966,0.6797,0.67959,0.67961,93100002.0
2005-08-17 15:21:00,0.67959,0.67959,0.67954,0.67958,142700004.0
2005-08-17 15:22:00,0.67962,0.67963,0.67959,0.67961,162600001.0
2005-08-17 15:23:00,0.6795,0.67952,0.67946,0.67949,174999996.0
2005-08-17 15:24:00,0.67949,0.67954,0.67949,0.6795,157599998.0
2005-08-17 15:25:00,0.67948,0.67953,0.67948,0.67948,32700000.0
2005-08-17 15:26:00,0.67956,0.67956,0.67947,0.67954,124999998.0
2005-08-17 15:27:00,0.67951,0.67956,0.67948,0.67956,161299995.0
2005-08-17 15:28:00,0.67958,0.67959,0.67953,0.67959,110899998.0
2005-08-17 15:29:00,0.67953,0.67964,0.67953,0.67962,131600001.0
2005-08-17 15:30:00,0.67965,0.67969,0.67958,0.67958,156399999.0
2005-08-17 15:31:00,0.67957,0.67957,0.67955,0.67956,65400001.0
2005-08-17 15:32:00,0.67951,0.67952,0.67949,0.67952,136099999.0
2005-08-17 15:33:00,0.67955,0.67955,0.67952,0.67952,253499999.0
2005-08-17 15:34:00,0.67956,0.67956,0.67946,0.67955,140400003.0
2005-08-17 15:35:00,0.67956,0.67956,0.67948,0.67953,186400003.0
2005-08-17 15:36:00,0.67953,0.67955,0.67952,0.67952,140499999.0
2005-08-17 15:37:00,0.67952,0.67958,0.6795,0.6795,132899997.0
2005-08-17 15:38:00,0.67956,0.67964,0.67956,0.67958,98399999.0
2005-08-17 15:39:00,0.67965,0.67965,0.67963,0.67963,45499998.0
2005-08-17 15:40:00,0.6797,0.6797,0.67965,0.67968,63700001.0
2005-08-17 15:41:00,0.67964,0.67964,0.67955,0.67955,165400001.0
2005-08-17 15:42:00,0.67963,0.67963,0.67957,0.67962,101800004.0
2005-08-17 15:43:00,0.67952,0.67961,0.6795,0.67958,140399998.0
2005-08-17 15:44:00,0.67957,0.67962,0.67954,0.67954,113800002.0
2005-08-17 15:45:00,0.67957,0.67959,0.67953,0.67954,169999996.0
2005-08-17 15:46:00,0.67953,0.67953,0.67952,0.67952,11100000.0
2005-08-17 15:47:00,0.67945,0.67949,0.67941,0.67941,131400001.0
2005-08-17 15:48:00,0.67942,0.67945,0.6794,0.67942,126800000.0
2005-08-17 15:49:00,0.67943,0.67952,0.67941,0.67947,106600001.0
2005-08-17 15:50:00,0.67949,0.67964,0.67949,0.67962,160999996.0
2005-08-17 15:51:00,0.67966,0.67966,0.67956,0.67956,19800000.0
2005-08-17 15:52:00,0.67952,0.67959,0.67952,0.67955,80499999.0
2005-08-17 15:53:00,0.67957,0.67961,0.67955,0.67957,133399999.0
2005-08-17 15:54:00,0.67962,0.67963,0.67955,0.67955,146000000.0
2005-08-17 15:55:00,0.6795,0.6795,0.67944,0.67944,121099998.0
2005-08-17 15:56:00,0.67946,0.67951,0.67942,0.67942,125100001.0
2005-08-17 15:57:00,0.67943,0.67949,0.6794,0.6794,71200001.0
2005-08-17 15:58:00,0.67946,0.67947,0.67932,0.67932,109500000.0
2005-08-17 15:59:00,0.67933,0.67933,0.67932,0.67932,5700000.0
2005-08-17 16:00:00,0.67936,0.67937,0.67924,0.67929,107199999.0
2005-08-17 16:01:00,0.67923,0.67925,0.67914,0.67925,247500003.0
2005-08-17 16:02:00,0.67919,0.67937,0.67919,0.67937,101299999.0
2005-08-17 16:03:00,0.67938,0.67944,0.67938,0.67938,93600001.0
2005-08-17 16:04:00,0.67946,0.67946,0.6793,0.6793,72899998.0
2005-08-17 16:05:00,0.67919,0.67928,0.67919,0.67922,139900002.0
2005-08-17 16:06:00,0.67921,0.67925,0.67917,0.67925,175900002.0
2005-08-17 16:07:00,0.67921,0.67926,0.67917,0.67925,120699997.0
2005-08-17 16:08:00,0.67924,0.67933,0.67924,0.67931,263500003.0
2005-08-17 16:09:00,0.67932,0.67932,0.67928,0.67928,51600001.0
2005-08-17 16:10:00,0.67925,0.67932,0.67925,0.67931,184900004.0
2005-08-17 16:11:00,0.67928,0.6793,0.67921,0.67926,107400002.0
2005-08-17 16:12:00,0.67928,0.67928,0.67922,0.67926,139900002.0
2005-08-17 16:13:00,0.67927,0.67931,0.67927,0.67931,78600000.0
2005-08-17 16:14:00,0.67929,0.6793,0.67922,0.6793,215399999.0
2005-08-17 16:15:00,0.67931,0.67937,0.6793,0.67933,117100000.0
2005-08-17 16:16:00,0.67935,0.67938,0.67935,0.67938,41500001.0
2005-08-17 16:17:00,0.67934,0.67946,0.67934,0.67943,177400000.0
2005-08-17 16:18:00,0.67947,0.67949,0.67942,0.67948,216300001.0
2005-08-17 16:19:00,0.67947,0.67948,0.67941,0.67948,107100002.0
2005-08-17 16:20:00,0.67943,0.67943,0.67939,0.67943,120400000.0
2005-08-17 16:21:00,0.67943,0.67943,0.67932,0.67932,100500002.0
2005-08-17 16:22:00,0.67936,0.67937,0.6793,0.6793,172100001.0
2005-08-17 16:23:00,0.6793,0.6793,0.67928,0.6793,90200001.0
2005-08-17 16:24:00,0.6793,0.6793,0.67925,0.67928,224900000.0
2005-08-17 16:25:00,0.67913,0.67939,0.67913,0.67939,158899997.0
2005-08-17 16:26:00,0.67933,0.67935,0.67926,0.67932,93700001.0
2005-08-17 16:27:00,0.67942,0.67948,0.67939,0.67939,198700003.0
2005-08-17 16:28:00,0.67942,0.67945,0.67939,0.67944,101399998.0
2005-08-17 16:29:00,0.67946,0.67948,0.67945,0.67948,27200000.0
2005-08-17 16:30:00,0.67947,0.67957,0.67947,0.67953,139600000.0
2005-08-17 16:31:00,0.6795,0.67952,0.67945,0.67951,125500000.0
2005-08-17 16:32:00,0.67954,0.67958,0.67954,0.67958,54200001.0
2005-08-17 16:33:00,0.67957,0.67958,0.67957,0.67958,65300000.0
2005-08-17 16:34:00,0.67951,0.67951,0.67936,0.67943,127900001.0
2005-08-17 16:35:00,0.67951,0.67952,0.67945,0.67945,165199996.0
2005-08-17 16:36:00,0.67935,0.67946,0.67933,0.67945,63300000.0
2005-08-17 16:37:00,0.67951,0.67958,0.67951,0.67954,107899999.0
2005-08-17 16:38:00,0.67961,0.67967,0.67958,0.67958,137100001.0
2005-08-17 16:39:00,0.67945,0.67956,0.67945,0.67956,23000000.0
2005-08-17 16:40:00,0.67961,0.67961,0.67957,0.67958,63800001.0
2005-08-17 16:41:00,0.67953,0.67957,0.67949,0.67955,155700000.0
2005-08-17 16:42:00,0.67948,0.67953,0.67948,0.67953,84500000.0
2005-08-17 16:43:00,0.67948,0.67958,0.67947,0.67958,138999997.0
2005-08-17 16:44:00,0.67956,0.67962,0.67955,0.67955,106900001.0
2005-08-17 16:45:00,0.67956,0.6796,0.67956,0.67958,109600000.0
2005-08-17 16:46:00,0.67959,0.67961,0.67954,0.6796,149799998.0
2005-08-17 16:47:00,0.67957,0.67964,0.67955,0.67964,109200001.0
2005-08-17 16:48:00,0.67971,0.6798,0.67967,0.67979,156599999.0
2005-08-17 16:49:00,0.67985,0.67987,0.67978,0.67985,147499999.0
2005-08-17 16:50:00,0.67984,0.67992,0.6798,0.67992,90099999.0
2005-08-17 16:51:00,0.68,0.68016,0.67996,0.68015,123200002.0
2005-08-17 16:52:00,0.68018,0.68025,0.68016,0.68022,109700003.0
2005-08-17 16:53:00,0.68027,0.6803,0.68019,0.68027,119499999.0
2005-08-17 16:54:00,0.68023,0.68028,0.68017,0.68028,165100002.0
2005-08-17 16:55:00,0.68035,0.68039,0.68026,0.68039,128699997.0
2005-08-17 16:56:00,0.6803,0.68034,0.6803,0.68032,269199992.0
2005-08-17 16:57:00,0.68035,0.68037,0.68029,0.68029,135100000.0
2005-08-17 16:58:00,0.68021,0.68021,0.68012,0.68012,158600001.0
2005-08-17 16:59:00,0.67991,0.67991,0.67979,0.67979,30300001.0
2005-08-17 17:00:00,0.67966,0.6798,0.67965,0.67977,118800000.0
2005-08-17 17:01:00,0.67977,0.67981,0.67977,0.67977,166200004.0
2005-08-17 17:02:00,0.6797,0.67977,0.6797,0.67975,178800000.0
2005-08-17 17:03:00,0.67968,0.67968,0.67943,0.67943,170600004.0
2005-08-17 17:04:00,0.67948,0.6795,0.67941,0.67946,60000000.0
2005-08-17 17:05:00,0.67945,0.67953,0.67945,0.67947,100599997.0
2005-08-17 17:06:00,0.67945,0.67959,0.67945,0.67955,134800000.0
2005-08-17 17:07:00,0.67955,0.67963,0.67955,0.67963,203299995.0
2005-08-17 17:08:00,0.67957,0.67963,0.67957,0.67963,116400000.0
2005-08-17 17:09:00,0.67965,0.67969,0.67963,0.67968,68000001.0
2005-08-17 17:10:00,0.67967,0.67967,0.67953,0.67958,172300005.0
2005-08-17 17:11:00,0.67955,0.67959,0.67954,0.67959,63299999.0
2005-08-17 17:12:00,0.67958,0.67966,0.67958,0.67966,118100003.0
2005-08-17 17:13:00,0.67962,0.67962,0.67948,0.67955,137300002.0
2005-08-17 17:14:00,0.67952,0.67955,0.6795,0.67955,132300002.0
2005-08-17 17:15:00,0.67955,0.67958,0.67951,0.67957,165899996.0
2005-08-17 17:16:00,0.67959,0.67964,0.67954,0.67954,215400002.0
2005-08-17 17:17:00,0.6795,0.67955,0.67947,0.67947,120300002.0
2005-08-17 17:18:00,0.67949,0.6796,0.67949,0.67953,188300001.0
2005-08-17 17:19:00,0.67956,0.67961,0.67947,0.67947,160299999.0
2005-08-17 17:20:00,0.6795,0.6795,0.67946,0.67947,104400001.0
2005-08-17 17:21:00,0.67948,0.67948,0.67937,0.67937,141200000.0
2005-08-17 17:22:00,0.67939,0.67948,0.67937,0.67943,94800001.0
2005-08-17 17:23:00,0.67939,0.67943,0.67932,0.67932,85600001.0
2005-08-17 17:24:00,0.67933,0.67933,0.67923,0.67931,178399998.0
2005-08-17 17:25:00,0.67933,0.67936,0.67927,0.67935,134200002.0
2005-08-17 17:26:00,0.67938,0.67947,0.67938,0.67947,39800001.0
2005-08-17 17:27:00,0.6796,0.67972,0.6796,0.6797,127699997.0
2005-08-17 17:28:00,0.67977,0.67977,0.67963,0.67965,181200006.0
2005-08-17 17:29:00,0.67967,0.6797,0.67961,0.67961,205199998.0
2005-08-17 17:30:00,0.67966,0.67967,0.67962,0.67962,92499999.0
2005-08-17 17:31:00,0.67978,0.67985,0.67978,0.67985,32599999.0
2005-08-17 17:32:00,0.67998,0.67998,0.67981,0.67985,209800001.0
2005-08-17 17:33:00,0.6799,0.6799,0.67985,0.67985,60000000.0
2005-08-17 17:34:00,0.67988,0.67996,0.67988,0.67992,108600000.0
2005-08-17 17:35:00,0.67993,0.67993,0.67985,0.67986,170000006.0
2005-08-17 17:36:00,0.67985,0.67988,0.67983,0.67983,99400001.0
2005-08-17 17:37:00,0.67986,0.67994,0.67986,0.67992,181500000.0
2005-08-17 17:38:00,0.67993,0.68002,0.67993,0.67995,138600004.0
2005-08-17 17:39:00,0.67996,0.67998,0.67995,0.67996,114599999.0
2005-08-17 17:40:00,0.67993,0.68003,0.67993,0.68003,159899999.0
2005-08-17 17:41:00,0.68006,0.68006,0.67996,0.67999,62300001.0
2005-08-17 17:42:00,0.67992,0.67992,0.6798,0.6798,80900001.0
2005-08-17 17:43:00,0.67988,0.67988,0.67983,0.67986,135799999.0
2005-08-17 17:44:00,0.67984,0.67994,0.67984,0.67993,183800000.0
2005-08-17 17:45:00,0.67994,0.67995,0.67986,0.67986,198999996.0
2005-08-17 17:46:00,0.67985,0.67988,0.67984,0.67985,67700001.0
2005-08-17 17:47:00,0.67983,0.67987,0.67983,0.67985,80900001.0
2005-08-17 17:48:00,0.67976,0.67985,0.67976,0.67985,111299998.0
2005-08-17 17:49:00,0.67985,0.67985,0.67985,0.67985,29700000.0
2005-08-17 17:50:00,0.67979,0.67987,0.67979,0.67987,90500000.0
2005-08-17 17:51:00,0.67982,0.67982,0.67981,0.67981,66400000.0
2005-08-17 17:52:00,0.67984,0.67987,0.67984,0.67987,37500000.0
2005-08-17 17:53:00,0.67989,0.67993,0.67985,0.67985,115000002.0
2005-08-17 17:54:00,0.6798,0.6798,0.67966,0.67972,95699999.0
2005-08-17 17:55:00,0.67968,0.67975,0.6796,0.67975,265900001.0
2005-08-17 17:56:00,0.67975,0.67987,0.67975,0.6798,121400002.0
2005-08-17 17:57:00,0.67984,0.67986,0.67984,0.67986,24700000.0
2005-08-17 17:58:00,0.67992,0.67993,0.67984,0.67984,119200001.0
2005-08-17 17:59:00,0.67986,0.6799,0.67983,0.67983,203500003.0
2005-08-17 18:00:00,0.67982,0.67988,0.67978,0.67988,165100000.0
2005-08-17 18:01:00,0.67994,0.68003,0.67988,0.67995,1281500001.0
2005-08-17 18:02:00,0.67994,0.68002,0.67991,0.67994,1526399993.0
2005-08-17 18:03:00,0.6799,0.67999,0.6799,0.67998,1761299992.0
2005-08-17 18:04:00,0.67998,0.68004,0.67994,0.68,938800003.0
2005-08-17 18:05:00,0.67996,0.68018,0.67996,0.68003,1003999996.0
2005-08-17 18:06:00,0.68005,0.68008,0.67998,0.68003,1778499996.0
2005-08-17 18:07:00,0.68,0.6802,0.6799,0.6801,718800001.0
2005-08-17 18:08:00,0.68,0.6802,0.68,0.6802,718800001.0
2005-08-17 18:09:00,0.68002,0.68005,0.67998,0.67999,718800001.0
2005-08-17 18:10:00,0.68,0.68004,0.67993,0.67995,1091700005.0
2005-08-17 18:11:00,0.6799,0.68001,0.67989,0.68001,1204399997.0
2005-08-17 18:12:00,0.67998,0.67998,0.6799,0.6799,762599996.0
2005-08-17 18:13:00,0.67993,0.67998,0.67993,0.67996,992899994.0
2005-08-17 18:14:00,0.67999,0.68002,0.67986,0.67991,1702099995.0
2005-08-17 18:15:00,0.67988,0.67993,0.67985,0.67987,2089500001.0
2005-08-17 18:16:00,0.67989,0.67991,0.67983,0.67987,1017699999.0
2005-08-17 18:17:00,0.67987,0.67997,0.67987,0.67988,583500000.0
2005-08-17 18:18:00,0.67988,0.67999,0.67988,0.67992,637000003.0
2005-08-17 18:19:00,0.6799,0.67993,0.67982,0.67988,719100005.0
2005-08-17 18:20:00,0.67992,0.68001,0.67989,0.68001,516400004.0
2005-08-17 18:21:00,0.67998,0.67998,0.67987,0.67998,985299998.0
2005-08-17 18:22:00,0.68003,0.68003,0.67997,0.68,1028700005.0
2005-08-17 18:23:00,0.67996,0.68001,0.67994,0.67999,1477099999.0
2005-08-17 18:24:00,0.6799,0.67999,0.67988,0.67992,1103699993.0
2005-08-17 18:25:00,0.6799,0.67996,0.67987,0.67987,851099995.0
2005-08-17 18:26:00,0.67991,0.67996,0.67987,0.67995,902799992.0
2005-08-17 18:27:00,0.67992,0.67992,0.67975,0.67975,714699991.0
2005-08-17 18:28:00,0.67969,0.67969,0.67946,0.6795,639499994.0
2005-08-17 18:29:00,0.67931,0.67939,0.67929,0.67939,1017700000.0
2005-08-17 18:30:00,0.6794,0.67943,0.67927,0.67931,641599996.0
2005-08-17 18:31:00,0.67924,0.67926,0.67912,0.67913,536299994.0
2005-08-17 18:32:00,0.67919,0.67928,0.67912,0.67912,644899994.0
2005-08-17 18:33:00,0.67912,0.67913,0.67905,0.67907,884499998.0
2005-08-17 18:34:00,0.67908,0.67925,0.67907,0.67918,1179600005.0
2005-08-17 18:35:00,0.67919,0.67921,0.67911,0.67913,632899992.0
2005-08-17 18:36:00,0.67912,0.67925,0.67912,0.67923,257100002.0
2005-08-17 18:37:00,0.6792,0.6792,0.67903,0.67905,506799998.0
2005-08-17 18:38:00,0.67903,0.67914,0.67903,0.67904,202599999.0
2005-08-17 18:39:00,0.67908,0.67915,0.67908,0.67913,521000007.0
2005-08-17 18:40:00,0.67912,0.67921,0.67912,0.67914,377000000.0
2005-08-17 18:41:00,0.67912,0.67923,0.67912,0.67919,707600004.0
2005-08-17 18:42:00,0.67918,0.67924,0.67917,0.67924,461099996.0
2005-08-17 18:43:00,0.67918,0.67924,0.67914,0.67922,230600002.0
2005-08-17 18:44:00,0.67927,0.67932,0.67924,0.67928,725000002.0
2005-08-17 18:45:00,0.67927,0.6793,0.6792,0.6792,371100002.0
2005-08-17 18:46:00,0.67931,0.67939,0.67931,0.67932,115100001.0
2005-08-17 18:47:00,0.67939,0.67939,0.67925,0.67935,180400000.0
2005-08-17 18:48:00,0.67931,0.67932,0.67923,0.6793,343899999.0
2005-08-17 18:49:00,0.67926,0.67934,0.67922,0.67927,160099999.0
2005-08-17 18:50:00,0.67923,0.67928,0.67922,0.67928,190399998.0
2005-08-17 18:51:00,0.67928,0.67929,0.6792,0.6792,421799999.0
2005-08-17 18:52:00,0.67922,0.67929,0.67921,0.67921,317300002.0
2005-08-17 18:53:00,0.67921,0.67925,0.67913,0.67913,600899991.0
2005-08-17 18:54:00,0.67918,0.67924,0.67916,0.67924,393800003.0
2005-08-17 18:55:00,0.67925,0.67927,0.67918,0.67923,684200000.0
2005-08-17 18:56:00,0.67924,0.67931,0.67924,0.67924,399199996.0
2005-08-17 18:57:00,0.67925,0.67928,0.67922,0.67923,395800002.0
2005-08-17 18:58:00,0.6792,0.67928,0.6792,0.67926,962899998.0
2005-08-17 18:59:00,0.67925,0.67935,0.67925,0.67929,604299997.0
2005-08-17 19:00:00,0.67938,0.6795,0.67906,0.6795,433000004.0
2005-08-17 19:01:00,0.6793,0.67945,0.67923,0.67936,177700003.0
2005-08-17 19:02:00,0.67934,0.67942,0.67927,0.67942,319200001.0
2005-08-17 19:03:00,0.67942,0.67944,0.67936,0.67937,462399997.0
2005-08-17 19:04:00,0.67942,0.67947,0.6794,0.67945,507999999.0
2005-08-17 19:05:00,0.67939,0.67948,0.67917,0.67945,280400000.0
2005-08-17 19:06:00,0.67941,0.67947,0.67937,0.67937,602600001.0
2005-08-17 19:07:00,0.67944,0.6795,0.67942,0.67942,333400003.0
2005-08-17 19:08:00,0.6795,0.67957,0.6795,0.6795,853700003.0
2005-08-17 19:09:00,0.6795,0.6796,0.6795,0.67955,529500005.0
2005-08-17 19:10:00,0.67951,0.67951,0.67939,0.6794,328599997.0
2005-08-17 19:11:00,0.67937,0.67945,0.67935,0.67945,115999999.0
2005-08-17 19:12:00,0.67946,0.67946,0.67937,0.67937,222099998.0
2005-08-17 19:13:00,0.67935,0.67942,0.67935,0.67938,379900001.0
2005-08-17 19:14:00,0.67935,0.67935,0.67916,0.67916,232999996.0
2005-08-17 19:15:00,0.67908,0.67918,0.67908,0.67912,646200003.0
2005-08-17 19:16:00,0.67915,0.67915,0.6791,0.6791,161299998.0
2005-08-17 19:17:00,0.67909,0.6791,0.67906,0.6791,334600000.0
2005-08-17 19:18:00,0.6791,0.6792,0.6791,0.6792,251899997.0
2005-08-17 19:19:00,0.6792,0.67926,0.67918,0.6792,500399994.0
2005-08-17 19:20:00,0.67917,0.67924,0.67917,0.67921,258499998.0
2005-08-17 19:21:00,0.6792,0.6792,0.67909,0.67909,346200006.0
2005-08-17 19:22:00,0.6791,0.67918,0.67905,0.67918,426000002.0
2005-08-17 19:23:00,0.67917,0.67922,0.67915,0.6792,298799998.0
2005-08-17 19:24:00,0.6792,0.67923,0.6792,0.67923,139200003.0
2005-08-17 19:25:00,0.67922,0.67923,0.67915,0.67922,147100002.0
2005-08-17 19:26:00,0.67881,0.6793,0.67873,0.67908,453100002.0
2005-08-17 19:27:00,0.67905,0.67934,0.67902,0.67932,804499992.0
2005-08-17 19:28:00,0.67917,0.6792,0.67909,0.6792,277500000.0
2005-08-17 19:29:00,0.6792,0.6792,0.67913,0.67915,389800002.0
2005-08-17 19:30:00,0.67913,0.67915,0.6791,0.67912,589899994.0
2005-08-17 19:31:00,0.67912,0.67921,0.67912,0.67915,702000001.0
2005-08-17 19:32:00,0.67919,0.6792,0.67916,0.67918,280599997.0
2005-08-17 19:33:00,0.67913,0.67915,0.6791,0.67913,258499999.0
2005-08-17 19:34:00,0.67915,0.6792,0.67913,0.67915,496299991.0
2005-08-17 19:35:00,0.67931,0.67931,0.67897,0.67915,521099998.0
2005-08-17 19:36:00,0.6792,0.67929,0.67918,0.67929,595500004.0
2005-08-17 19:37:00,0.67929,0.6793,0.67922,0.6793,215900001.0
2005-08-17 19:38:00,0.6793,0.67931,0.67925,0.67931,348800001.0
2005-08-17 19:39:00,0.6793,0.67932,0.67925,0.6793,862199997.0
2005-08-17 19:40:00,0.67926,0.67934,0.67922,0.67922,704699996.0
2005-08-17 19:41:00,0.67923,0.67933,0.67923,0.67931,689400003.0
2005-08-17 19:42:00,0.67934,0.67938,0.67931,0.67938,234300001.0
2005-08-17 19:43:00,0.67941,0.67943,0.67941,0.67941,106099999.0
2005-08-17 19:44:00,0.67938,0.67938,0.67924,0.67924,386300004.0
2005-08-17 19:45:00,0.67915,0.67938,0.67908,0.67922,342200000.0
2005-08-17 19:46:00,0.67925,0.67927,0.67925,0.67925,183800004.0
2005-08-17 19:47:00,0.67928,0.67949,0.67918,0.67929,179300003.0
2005-08-17 19:48:00,0.67928,0.6793,0.67928,0.6793,67899999.0
2005-08-17 19:49:00,0.67923,0.67929,0.67921,0.67925,294600006.0
2005-08-17 19:50:00,0.67926,0.6793,0.67924,0.6793,348899998.0
2005-08-17 19:51:00,0.67924,0.67939,0.6791,0.67925,320400001.0
2005-08-17 19:52:00,0.6793,0.67932,0.6793,0.6793,213899999.0
2005-08-17 19:53:00,0.67925,0.67941,0.67914,0.67938,103200002.0
2005-08-17 19:54:00,0.6793,0.6793,0.67924,0.67925,37600000.0
2005-08-17 19:55:00,0.6793,0.6793,0.67928,0.6793,27800000.0
2005-08-17 19:56:00,0.67928,0.6793,0.67927,0.6793,138900001.0
2005-08-17 19:57:00,0.67928,0.67929,0.67922,0.67923,535000005.0
2005-08-17 19:58:00,0.6792,0.6792,0.67913,0.67913,343899997.0
2005-08-17 19:59:00,0.67913,0.6792,0.67913,0.67916,524500000.0
2005-08-17 20:00:00,0.67924,0.67928,0.67922,0.67923,236500000.0
2005-08-17 20:01:00,0.67921,0.67921,0.67917,0.67917,357799994.0
2005-08-17 20:02:00,0.67917,0.6793,0.67901,0.67901,141399996.0
2005-08-17 20:03:00,0.67915,0.67915,0.67912,0.67915,149400000.0
2005-08-17 20:04:00,0.6791,0.67914,0.6791,0.67914,191699999.0
2005-08-17 20:05:00,0.67915,0.67915,0.6791,0.6791,163000001.0
2005-08-17 20:06:00,0.67907,0.6791,0.67906,0.67907,186500007.0
2005-08-17 20:07:00,0.67903,0.67908,0.67903,0.67905,116399998.0
2005-08-17 20:08:00,0.6791,0.67912,0.67907,0.6791,595399997.0
2005-08-17 20:09:00,0.67908,0.6791,0.67905,0.6791,230200000.0
2005-08-17 20:10:00,0.67908,0.67908,0.679,0.67903,116400000.0
2005-08-17 20:11:00,0.67893,0.67916,0.67869,0.67869,274700000.0
2005-08-17 20:12:00,0.67905,0.67905,0.67895,0.679,1060399996.0
2005-08-17 20:13:00,0.679,0.67909,0.679,0.67903,303800001.0
2005-08-17 20:14:00,0.67882,0.67917,0.67872,0.679,372000002.0
2005-08-17 20:15:00,0.67907,0.6791,0.67904,0.67907,920200011.0
2005-08-17 20:16:00,0.6791,0.67919,0.67881,0.67918,588999994.0
2005-08-17 20:17:00,0.67908,0.6791,0.67905,0.67908,144900001.0
2005-08-17 20:18:00,0.6791,0.6791,0.67907,0.67907,416200000.0
2005-08-17 20:19:00,0.67906,0.67906,0.67899,0.679,499999999.0
2005-08-17 20:20:00,0.67904,0.67909,0.67904,0.67907,380700002.0
2005-08-17 20:21:00,0.67904,0.67909,0.67904,0.67909,91300001.0
2005-08-17 20:22:00,0.67908,0.6791,0.67905,0.6791,134199997.0
2005-08-17 20:23:00,0.67897,0.67918,0.67891,0.67905,576000004.0
2005-08-17 20:24:00,0.67905,0.6791,0.67905,0.67905,261700000.0
2005-08-17 20:25:00,0.67904,0.67909,0.67902,0.67907,320900001.0
2005-08-17 20:26:00,0.67908,0.67912,0.67905,0.6791,900500001.0
2005-08-17 20:27:00,0.67904,0.67916,0.67891,0.67905,265399999.0
2005-08-17 20:28:00,0.67911,0.67911,0.67897,0.67897,391200001.0
2005-08-17 20:29:00,0.67915,0.67915,0.67884,0.67884,625000004.0
2005-08-17 20:30:00,0.67895,0.67907,0.67895,0.67903,1870700012.0
2005-08-17 20:31:00,0.6791,0.67921,0.67907,0.67913,1036399992.0
2005-08-17 20:32:00,0.67913,0.67918,0.67909,0.67912,1494299998.0
2005-08-17 20:33:00,0.6791,0.67912,0.67906,0.67906,282399998.0
2005-08-17 20:34:00,0.67903,0.67909,0.67903,0.67907,416200002.0
2005-08-17 20:35:00,0.67909,0.67909,0.67902,0.67905,266900005.0
2005-08-17 20:36:00,0.67907,0.67909,0.67904,0.67904,288400001.0
2005-08-17 20:37:00,0.67902,0.67905,0.679,0.67902,618000000.0
2005-08-17 20:38:00,0.679,0.67908,0.679,0.679,938999997.0
2005-08-17 20:39:00,0.679,0.67908,0.679,0.67905,392900001.0
2005-08-17 20:40:00,0.67905,0.6791,0.67902,0.67903,322999999.0
2005-08-17 20:41:00,0.67901,0.67903,0.67894,0.67895,423100003.0
2005-08-17 20:42:00,0.67903,0.67907,0.67902,0.67902,163899997.0
2005-08-17 20:43:00,0.679,0.67906,0.67896,0.67897,644700012.0
2005-08-17 20:44:00,0.67901,0.67905,0.67897,0.67899,897000006.0
2005-08-17 20:45:00,0.67899,0.67905,0.67897,0.67901,392399998.0
2005-08-17 20:46:00,0.67905,0.67905,0.67893,0.67898,165300000.0
2005-08-17 20:47:00,0.67897,0.67901,0.6789,0.67892,505999997.0
2005-08-17 20:48:00,0.6789,0.67897,0.67885,0.6789,717100000.0
2005-08-17 20:49:00,0.67892,0.67899,0.6789,0.67899,240600000.0
2005-08-17 20:50:00,0.679,0.67907,0.67898,0.679,1270100003.0
2005-08-17 20:51:00,0.67895,0.679,0.67895,0.67897,342899999.0
2005-08-17 20:52:00,0.679,0.67902,0.67895,0.67897,722099996.0
2005-08-17 20:53:00,0.67894,0.67896,0.67887,0.67892,1130699999.0
2005-08-17 20:54:00,0.67895,0.67895,0.67887,0.67895,611900003.0
2005-08-17 20:55:00,0.67897,0.67903,0.67896,0.67898,473600003.0
2005-08-17 20:56:00,0.67898,0.679,0.67886,0.6789,904699997.0
2005-08-17 20:57:00,0.67892,0.67901,0.67891,0.67892,1147499999.0
2005-08-17 20:58:00,0.6789,0.67898,0.6789,0.67892,714500000.0
2005-08-17 20:59:00,0.67888,0.67889,0.67875,0.6788,1646999995.0
2005-08-17 21:00:00,0.67883,0.6789,0.67879,0.67889,1841999994.0
2005-08-17 21:01:00,0.67891,0.67895,0.67887,0.67894,1136299987.0
2005-08-17 21:02:00,0.67895,0.679,0.67894,0.67897,494700006.0
2005-08-17 21:03:00,0.67899,0.67912,0.67898,0.67898,884299994.0
2005-08-17 21:04:00,0.67897,0.67899,0.67889,0.67889,459600002.0
2005-08-17 21:05:00,0.67888,0.67903,0.67888,0.67898,565200007.0
2005-08-17 21:06:00,0.679,0.67906,0.67898,0.679,635699998.0
2005-08-17 21:07:00,0.67904,0.6791,0.67902,0.67902,109800003.0
2005-08-17 21:08:00,0.67904,0.67907,0.67903,0.67903,92900003.0
2005-08-17 21:09:00,0.67912,0.67922,0.67912,0.67912,324100002.0
2005-08-17 21:10:00,0.67912,0.6792,0.6791,0.6792,205499996.0
2005-08-17 21:11:00,0.6792,0.67924,0.67917,0.67917,394699999.0
2005-08-17 21:12:00,0.67913,0.67917,0.67913,0.67915,129900001.0
2005-08-17 21:13:00,0.67916,0.67919,0.67913,0.67913,460100006.0
2005-08-17 21:14:00,0.67916,0.67921,0.67914,0.67918,660200002.0
2005-08-17 21:15:00,0.67918,0.67924,0.67917,0.67924,458600003.0
2005-08-17 21:16:00,0.67921,0.67924,0.67913,0.67924,464500001.0
2005-08-17 21:17:00,0.67925,0.67927,0.67921,0.67927,153400001.0
2005-08-17 21:18:00,0.67925,0.67928,0.67922,0.67925,105300000.0
2005-08-17 21:19:00,0.67923,0.67925,0.6792,0.6792,392700003.0
2005-08-17 21:20:00,0.67924,0.67924,0.67915,0.67917,1087599996.0
2005-08-17 21:21:00,0.67922,0.67929,0.67921,0.67926,240900000.0
2005-08-17 21:22:00,0.67941,0.67943,0.67936,0.67938,792199995.0
2005-08-17 21:23:00,0.67935,0.67935,0.67932,0.67932,59700001.0
2005-08-17 21:24:00,0.67937,0.67938,0.67932,0.67932,212500001.0
2005-08-17 21:25:00,0.67932,0.67935,0.67928,0.67932,246700000.0
2005-08-17 21:26:00,0.67936,0.67938,0.67936,0.67936,55700000.0
2005-08-17 21:27:00,0.67938,0.67938,0.6793,0.67935,162899996.0
2005-08-17 21:28:00,0.67934,0.67936,0.67926,0.67928,349400005.0
2005-08-17 21:29:00,0.67928,0.67928,0.67927,0.67927,121499998.0
2005-08-17 21:30:00,0.67925,0.67928,0.67925,0.67928,150199999.0
2005-08-17 21:31:00,0.67928,0.67929,0.67923,0.67923,266699998.0
2005-08-17 21:32:00,0.67923,0.67929,0.67923,0.67929,464900000.0
2005-08-17 21:33:00,0.67929,0.67929,0.67922,0.67927,471400002.0
2005-08-17 21:34:00,0.67928,0.67934,0.67928,0.67928,621099995.0
2005-08-17 21:35:00,0.6793,0.67931,0.6792,0.67926,323899997.0
2005-08-17 21:36:00,0.67926,0.67927,0.67921,0.67921,187599999.0
2005-08-17 21:37:00,0.67925,0.6793,0.67925,0.6793,380000000.0
2005-08-17 21:38:00,0.67929,0.67934,0.67927,0.67931,125400002.0
2005-08-17 21:39:00,0.67924,0.67927,0.6792,0.6792,123500003.0
2005-08-17 21:40:00,0.6791,0.67922,0.6791,0.67921,225900003.0
2005-08-17 21:41:00,0.67917,0.67925,0.67915,0.67925,74299999.0
2005-08-17 21:42:00,0.67925,0.67925,0.67922,0.67925,202199997.0
2005-08-17 21:43:00,0.67923,0.67929,0.67922,0.67924,273900003.0
2005-08-17 21:44:00,0.67923,0.67929,0.67923,0.67929,473200000.0
2005-08-17 21:45:00,0.67928,0.67928,0.67922,0.67924,116799999.0
2005-08-17 21:46:00,0.67927,0.6793,0.67926,0.6793,542399997.0
2005-08-17 21:47:00,0.6793,0.67937,0.6793,0.6793,291499998.0
2005-08-17 21:48:00,0.67934,0.67934,0.67925,0.67928,156599997.0
2005-08-17 21:49:00,0.67928,0.6793,0.67928,0.6793,108399999.0
2005-08-17 21:50:00,0.6791,0.67956,0.6791,0.67956,86999999.0
2005-08-17 21:51:00,0.67929,0.67929,0.67922,0.67922,242599995.0
2005-08-17 21:52:00,0.6792,0.67927,0.6792,0.6792,178900001.0
2005-08-17 21:53:00,0.67924,0.67924,0.67921,0.67921,128500001.0
2005-08-17 21:54:00,0.6792,0.67922,0.67917,0.6792,298500002.0
2005-08-17 21:55:00,0.6794,0.67947,0.679,0.679,185100003.0
2005-08-17 21:56:00,0.67918,0.67918,0.67915,0.67915,213299996.0
2005-08-17 21:57:00,0.67918,0.6792,0.67912,0.67918,327499996.0
2005-08-17 21:58:00,0.67916,0.67916,0.67911,0.67915,104100001.0
2005-08-17 21:59:00,0.67915,0.67921,0.67912,0.67921,347900001.0
2005-08-17 22:00:00,0.6792,0.6792,0.67912,0.67917,180399999.0
2005-08-17 22:01:00,0.67919,0.67921,0.67909,0.67916,132500001.0
2005-08-17 22:02:00,0.67915,0.67918,0.6791,0.6791,501800000.0
2005-08-17 22:03:00,0.6791,0.67913,0.6791,0.67913,460300007.0
2005-08-17 22:04:00,0.67913,0.67915,0.67907,0.67913,397100005.0
2005-08-17 22:05:00,0.6791,0.67918,0.6791,0.67912,166800000.0
2005-08-17 22:06:00,0.67917,0.67921,0.67917,0.67921,242999997.0
2005-08-17 22:07:00,0.6792,0.67923,0.6792,0.67922,146799997.0
2005-08-17 22:08:00,0.67918,0.6792,0.67915,0.67915,316400002.0
2005-08-17 22:09:00,0.67915,0.67916,0.67888,0.679,217800001.0
2005-08-17 22:10:00,0.67917,0.6792,0.67914,0.67914,198100003.0
2005-08-17 22:11:00,0.67915,0.67915,0.67912,0.67912,42200000.0
2005-08-17 22:12:00,0.67913,0.67915,0.6791,0.67912,478599999.0
2005-08-17 22:13:00,0.67914,0.67919,0.67914,0.67914,151200001.0
2005-08-17 22:14:00,0.67914,0.67921,0.67914,0.67921,83699999.0
2005-08-17 22:15:00,0.67925,0.67928,0.6792,0.67922,742799998.0
2005-08-17 22:16:00,0.67887,0.6793,0.67883,0.67928,479200006.0
2005-08-17 22:17:00,0.67924,0.67928,0.67924,0.67926,97499997.0
2005-08-17 22:18:00,0.67926,0.67929,0.67926,0.67929,70300002.0
2005-08-17 22:19:00,0.67929,0.67929,0.67921,0.67922,201699996.0
2005-08-17 22:20:00,0.67923,0.67923,0.6792,0.67923,85500000.0
2005-08-17 22:21:00,0.67923,0.67923,0.67919,0.6792,321499996.0
2005-08-17 22:22:00,0.67923,0.67928,0.67921,0.67921,495100001.0
2005-08-17 22:23:00,0.67916,0.67924,0.67912,0.67912,458100002.0
2005-08-17 22:24:00,0.67916,0.67922,0.67915,0.67921,245899999.0
2005-08-17 22:25:00,0.67919,0.67924,0.67916,0.67924,226600002.0
2005-08-17 22:26:00,0.6792,0.6792,0.6791,0.67917,216100001.0
2005-08-17 22:27:00,0.67919,0.6792,0.67918,0.67918,98000001.0
2005-08-17 22:28:00,0.67918,0.67923,0.67914,0.67918,188600001.0
2005-08-17 22:29:00,0.67919,0.67919,0.6791,0.6791,207399999.0
2005-08-17 22:30:00,0.67912,0.67912,0.67907,0.67907,98299999.0
2005-08-17 22:31:00,0.6791,0.67911,0.67908,0.6791,63300000.0
2005-08-17 22:32:00,0.67914,0.67917,0.67914,0.67915,308400000.0
2005-08-17 22:33:00,0.67916,0.67921,0.67915,0.67921,261599998.0
2005-08-17 22:34:00,0.67923,0.67925,0.67919,0.67925,342900009.0
2005-08-17 22:35:00,0.67928,0.67928,0.67909,0.67918,94200002.0
2005-08-17 22:36:00,0.6789,0.67936,0.67885,0.67936,240600001.0
2005-08-17 22:37:00,0.67917,0.67917,0.6791,0.6791,289100001.0
2005-08-17 22:38:00,0.67883,0.67923,0.67879,0.67923,166299999.0
2005-08-17 22:39:00,0.67912,0.67913,0.6791,0.67912,430000002.0
2005-08-17 22:40:00,0.67882,0.67924,0.67878,0.679,612199993.0
2005-08-17 22:41:00,0.6791,0.67912,0.67906,0.67908,151999999.0
2005-08-17 22:42:00,0.67897,0.67911,0.67897,0.67911,245799998.0
2005-08-17 22:43:00,0.67923,0.67928,0.67923,0.67928,134799999.0
2005-08-17 22:44:00,0.67925,0.67925,0.6792,0.67921,97899998.0
2005-08-17 22:45:00,0.67923,0.67923,0.67917,0.6792,115800000.0
2005-08-17 22:46:00,0.67919,0.67922,0.67917,0.67922,124000000.0
2005-08-17 22:47:00,0.67925,0.6793,0.6792,0.6792,135400001.0
2005-08-17 22:48:00,0.67919,0.67925,0.67913,0.67913,484299997.0
2005-08-17 22:49:00,0.67925,0.67926,0.67916,0.67916,154100002.0
2005-08-17 22:50:00,0.6792,0.67924,0.67917,0.67917,124499999.0
2005-08-17 22:51:00,0.67907,0.67934,0.67903,0.67932,144099999.0
2005-08-17 22:52:00,0.67921,0.67921,0.67915,0.67915,129499998.0
2005-08-17 22:53:00,0.67916,0.67925,0.67916,0.67918,133000001.0
2005-08-17 22:54:00,0.67918,0.67923,0.67918,0.67918,136400000.0
2005-08-17 22:55:00,0.67918,0.6792,0.67918,0.6792,157599998.0
2005-08-17 22:56:00,0.67921,0.67923,0.67917,0.67923,106100001.0
2005-08-17 22:57:00,0.6792,0.67922,0.67918,0.67922,146800000.0
2005-08-17 22:58:00,0.67922,0.67925,0.67915,0.6792,470999998.0
2005-08-17 22:59:00,0.67927,0.6793,0.67894,0.67908,319300005.0
2005-08-17 23:00:00,0.67888,0.67924,0.67888,0.67907,294499996.0
2005-08-17 23:01:00,0.67922,0.6793,0.67905,0.67915,206999995.0
2005-08-17 23:02:00,0.6792,0.67924,0.67917,0.67922,148600001.0
2005-08-17 23:03:00,0.67925,0.67925,0.67919,0.6792,120300001.0
2005-08-17 23:04:00,0.6792,0.6792,0.67915,0.67917,115200002.0
2005-08-17 23:05:00,0.679,0.67932,0.679,0.67932,192100004.0
2005-08-17 23:06:00,0.67921,0.67928,0.6792,0.67925,121300003.0
2005-08-17 23:07:00,0.67927,0.67938,0.67907,0.67914,220799996.0
2005-08-17 23:08:00,0.67922,0.67932,0.67922,0.67923,91799998.0
2005-08-17 23:09:00,0.67925,0.67927,0.6792,0.67925,220199998.0
2005-08-17 23:10:00,0.6789,0.67931,0.6789,0.67928,166599999.0
2005-08-17 23:11:00,0.6793,0.67932,0.67923,0.67927,213300006.0
2005-08-17 23:12:00,0.6791,0.67933,0.67905,0.67933,82300000.0
2005-08-17 23:13:00,0.67929,0.67933,0.67929,0.6793,132900003.0
2005-08-17 23:14:00,0.67928,0.67931,0.67922,0.67925,110900001.0
2005-08-17 23:15:00,0.67926,0.67929,0.67923,0.67929,94400003.0
2005-08-17 23:16:00,0.67928,0.67928,0.67923,0.67924,151000000.0
2005-08-17 23:17:00,0.6793,0.6793,0.67924,0.67929,186900000.0
2005-08-17 23:18:00,0.6792,0.67926,0.6792,0.67925,94400002.0
2005-08-17 23:19:00,0.67937,0.67946,0.67919,0.67919,137500002.0
2005-08-17 23:20:00,0.67925,0.6793,0.67912,0.67921,169100005.0
2005-08-17 23:21:00,0.67927,0.67929,0.67924,0.67924,67900000.0
2005-08-17 23:22:00,0.67929,0.67939,0.67929,0.67939,74200000.0
2005-08-17 23:23:00,0.67939,0.67939,0.67931,0.67932,230600003.0
2005-08-17 23:24:00,0.67938,0.67938,0.67932,0.67932,76200001.0
2005-08-17 23:25:00,0.67933,0.67939,0.67928,0.67928,258499996.0
2005-08-17 23:26:00,0.67925,0.67936,0.67925,0.67935,165299998.0
2005-08-17 23:27:00,0.67947,0.67947,0.67914,0.6792,272300001.0
2005-08-17 23:28:00,0.67906,0.67951,0.67899,0.67947,151199996.0
2005-08-17 23:29:00,0.6793,0.6794,0.67917,0.67935,269000003.0
2005-08-17 23:30:00,0.67911,0.67935,0.67908,0.67934,182299999.0
2005-08-17 23:31:00,0.67923,0.67949,0.67923,0.67949,119600003.0
2005-08-17 23:32:00,0.67925,0.67957,0.67922,0.67953,86500000.0
2005-08-17 23:33:00,0.67952,0.67952,0.67917,0.67917,69800000.0
2005-08-17 23:34:00,0.67911,0.67941,0.67911,0.67925,188000000.0
2005-08-17 23:35:00,0.67932,0.67932,0.67913,0.67923,117200004.0
2005-08-17 23:36:00,0.679,0.67937,0.67895,0.67933,215599997.0
2005-08-17 23:37:00,0.67944,0.67948,0.67913,0.67924,194499997.0
2005-08-17 23:38:00,0.67915,0.67946,0.67915,0.67938,101099999.0
2005-08-17 23:39:00,0.67928,0.6794,0.67917,0.67931,106200001.0
2005-08-17 23:40:00,0.67922,0.67946,0.67913,0.67933,302099999.0
2005-08-17 23:41:00,0.67932,0.6794,0.67914,0.67917,143900002.0
2005-08-17 23:42:00,0.67929,0.67938,0.67916,0.67924,245200000.0
2005-08-17 23:43:00,0.67947,0.67947,0.67924,0.6794,147699998.0
2005-08-17 23:44:00,0.67943,0.67943,0.67912,0.67921,127599999.0
2005-08-17 23:45:00,0.67921,0.67921,0.67901,0.67901,87799999.0
2005-08-17 23:46:00,0.67892,0.67924,0.67883,0.679,191200002.0
2005-08-17 23:47:00,0.67894,0.67913,0.67894,0.67908,126699996.0
2005-08-17 23:48:00,0.67911,0.67915,0.67911,0.67911,137500002.0
2005-08-17 23:49:00,0.6791,0.67913,0.6791,0.67913,53400002.0
2005-08-17 23:50:00,0.6791,0.6791,0.6791,0.6791,27100000.0
2005-08-17 23:51:00,0.67915,0.67915,0.6791,0.6791,116900002.0
2005-08-17 23:52:00,0.67908,0.67915,0.67908,0.67915,93900002.0
2005-08-17 23:53:00,0.67913,0.67931,0.67913,0.67922,150300001.0
2005-08-17 23:54:00,0.67927,0.67927,0.6792,0.6792,166100001.0
2005-08-17 23:55:00,0.67927,0.67932,0.67926,0.6793,120800001.0
2005-08-17 23:56:00,0.6793,0.67935,0.67928,0.67935,198499996.0
2005-08-17 23:57:00,0.6793,0.67967,0.67924,0.67956,183499999.0
2005-08-17 23:58:00,0.67942,0.67942,0.67913,0.67913,8000000.0
2005-08-17 23:59:00,0.67941,0.67944,0.6794,0.67944,79400001.0
2005-08-18 00:00:00,0.67943,0.67951,0.67943,0.67945,203600005.0
2005-08-18 00:01:00,0.67943,0.67947,0.6794,0.67947,143600000.0
2005-08-18 00:02:00,0.67947,0.67947,0.67943,0.67943,59899999.0
2005-08-18 00:03:00,0.67945,0.67945,0.67945,0.67945,28300000.0
2005-08-18 00:04:00,0.6793,0.6795,0.67924,0.67939,222800001.0
2005-08-18 00:05:00,0.67943,0.67944,0.67927,0.67927,121499999.0
2005-08-18 00:06:00,0.6792,0.67943,0.6792,0.67943,148200002.0
2005-08-18 00:07:00,0.67942,0.67946,0.6794,0.6794,147400000.0
2005-08-18 00:08:00,0.67943,0.67948,0.67942,0.67942,174699999.0
2005-08-18 00:09:00,0.67945,0.67945,0.67942,0.67942,138100004.0
2005-08-18 00:10:00,0.67945,0.67945,0.6794,0.6794,174900000.0
2005-08-18 00:11:00,0.67945,0.67945,0.67938,0.67938,81399999.0
2005-08-18 00:12:00,0.6794,0.6794,0.6794,0.6794,4800000.0
2005-08-18 00:13:00,0.67941,0.67945,0.6794,0.67944,63300000.0
2005-08-18 00:14:00,0.67943,0.67943,0.67942,0.67942,70499997.0
2005-08-18 00:15:00,0.67948,0.67948,0.67942,0.67945,107000002.0
2005-08-18 00:16:00,0.67943,0.67945,0.67942,0.67945,71000001.0
2005-08-18 00:17:00,0.67945,0.67957,0.67942,0.67945,166200003.0
2005-08-18 00:18:00,0.67952,0.67966,0.67943,0.67966,80899999.0
2005-08-18 00:19:00,0.67926,0.67926,0.67909,0.67909,27100000.0
2005-08-18 00:20:00,0.67942,0.67945,0.67942,0.67945,96600000.0
2005-08-18 00:21:00,0.67945,0.67945,0.67942,0.67942,25500001.0
2005-08-18 00:22:00,0.67903,0.67945,0.67899,0.67936,204999999.0
2005-08-18 00:23:00,0.67945,0.67945,0.67943,0.67943,20800000.0
2005-08-18 00:24:00,0.67945,0.67945,0.6794,0.67942,156400001.0
2005-08-18 00:25:00,0.67942,0.67945,0.6794,0.6794,70200002.0
2005-08-18 00:26:00,0.67943,0.67943,0.67914,0.67922,134899999.0
2005-08-18 00:27:00,0.67938,0.67938,0.67902,0.67902,51999998.0
2005-08-18 00:28:00,0.67912,0.67941,0.67911,0.67935,133900002.0
2005-08-18 00:29:00,0.67938,0.67938,0.67918,0.67918,91799998.0
2005-08-18 00:30:00,0.67935,0.67944,0.67935,0.67942,179000003.0
2005-08-18 00:31:00,0.67905,0.67937,0.67905,0.67933,37600000.0
2005-08-18 00:32:00,0.67933,0.67933,0.67909,0.67917,117900001.0
2005-08-18 00:33:00,0.67917,0.67934,0.67917,0.67927,100000000.0
2005-08-18 00:34:00,0.67918,0.67945,0.67916,0.6793,163499995.0
2005-08-18 00:35:00,0.67928,0.67939,0.67926,0.67939,150600003.0
2005-08-18 00:36:00,0.6791,0.67942,0.6791,0.67933,196100002.0
2005-08-18 00:37:00,0.67938,0.67946,0.67927,0.67945,193500002.0
2005-08-18 00:38:00,0.67944,0.67947,0.67931,0.67938,123199999.0
2005-08-18 00:39:00,0.67924,0.67936,0.67924,0.67936,8900000.0
2005-08-18 00:40:00,0.67945,0.67945,0.67938,0.6794,105500003.0
2005-08-18 00:41:00,0.6794,0.67948,0.6794,0.67945,147800001.0
2005-08-18 00:42:00,0.67937,0.6794,0.67923,0.67938,110700000.0
2005-08-18 00:43:00,0.67951,0.67953,0.67945,0.67951,178900000.0
2005-08-18 00:44:00,0.67953,0.67956,0.67946,0.67946,113700002.0
2005-08-18 00:45:00,0.67942,0.67948,0.67942,0.67942,224200004.0
2005-08-18 00:46:00,0.67945,0.67945,0.6794,0.67943,172400005.0
2005-08-18 00:47:00,0.67946,0.67946,0.67929,0.67934,161399999.0
2005-08-18 00:48:00,0.67937,0.67943,0.67929,0.67943,139800002.0
2005-08-18 00:49:00,0.6795,0.6795,0.67939,0.6794,84600001.0
2005-08-18 00:50:00,0.67943,0.67944,0.67937,0.67944,114900001.0
2005-08-18 00:51:00,0.67947,0.67948,0.67937,0.67947,120899998.0
2005-08-18 00:52:00,0.67943,0.67945,0.6794,0.6794,89299999.0
2005-08-18 00:53:00,0.6794,0.67941,0.67937,0.67939,41699999.0
2005-08-18 00:54:00,0.67942,0.67944,0.67941,0.67942,110200000.0
2005-08-18 00:55:00,0.67943,0.67943,0.67938,0.67943,148000003.0
2005-08-18 00:56:00,0.67939,0.67943,0.67935,0.67941,55800001.0
2005-08-18 00:57:00,0.67941,0.67943,0.67936,0.67936,167100005.0
2005-08-18 00:58:00,0.67934,0.67938,0.67934,0.67938,15200000.0
2005-08-18 00:59:00,0.67942,0.67942,0.6794,0.6794,15400000.0
2005-08-18 01:00:00,0.67938,0.67939,0.67938,0.67939,49400000.0
2005-08-18 01:01:00,0.67937,0.67943,0.67937,0.67943,26300000.0
2005-08-18 01:02:00,0.6791,0.67936,0.67905,0.67931,195600000.0
2005-08-18 01:03:00,0.67941,0.67946,0.6794,0.67941,149399998.0
2005-08-18 01:04:00,0.6794,0.67945,0.67936,0.67945,154600000.0
2005-08-18 01:05:00,0.67944,0.67945,0.67942,0.67943,83800001.0
2005-08-18 01:06:00,0.67941,0.67948,0.67939,0.67948,90300000.0
2005-08-18 01:07:00,0.67942,0.67948,0.67937,0.67937,162900000.0
2005-08-18 01:08:00,0.6794,0.67945,0.6794,0.67943,187900000.0
2005-08-18 01:09:00,0.67943,0.67943,0.67933,0.67935,93500001.0
2005-08-18 01:10:00,0.67912,0.6794,0.67911,0.67929,194399999.0
2005-08-18 01:11:00,0.67933,0.67938,0.67932,0.67935,86999998.0
2005-08-18 01:12:00,0.67932,0.67943,0.6791,0.67916,98700002.0
2005-08-18 01:13:00,0.67931,0.67935,0.6793,0.67935,111900000.0
2005-08-18 01:14:00,0.67932,0.67941,0.67932,0.67941,133300003.0
2005-08-18 01:15:00,0.67939,0.67943,0.67938,0.67943,61400001.0
2005-08-18 01:16:00,0.67944,0.67953,0.67941,0.67953,154900001.0
2005-08-18 01:17:00,0.67955,0.67955,0.67952,0.67952,60299998.0
2005-08-18 01:18:00,0.67923,0.67953,0.67917,0.67949,276900002.0
2005-08-18 01:19:00,0.67957,0.6796,0.67954,0.67956,100399998.0
2005-08-18 01:20:00,0.67955,0.67955,0.6795,0.67955,118099998.0
2005-08-18 01:21:00,0.67953,0.67955,0.67952,0.67955,159999999.0
2005-08-18 01:22:00,0.67958,0.67958,0.67952,0.67955,31600001.0
2005-08-18 01:23:00,0.67959,0.67959,0.67958,0.67958,52699998.0
2005-08-18 01:24:00,0.67963,0.67967,0.6796,0.67963,104200002.0
2005-08-18 01:25:00,0.67968,0.67968,0.67965,0.67965,9100000.0
2005-08-18 01:26:00,0.67967,0.6797,0.67958,0.67958,104200003.0
2005-08-18 01:27:00,0.67963,0.67963,0.67955,0.67955,102600000.0
2005-08-18 01:28:00,0.6796,0.6796,0.67953,0.67953,63499999.0
2005-08-18 01:29:00,0.67955,0.67958,0.67952,0.67958,101200001.0
2005-08-18 01:30:00,0.67956,0.67958,0.67952,0.67956,33299999.0
2005-08-18 01:31:00,0.67952,0.67955,0.67952,0.67952,97299997.0
2005-08-18 01:32:00,0.67958,0.67958,0.67958,0.67958,7200000.0
2005-08-18 01:33:00,0.67952,0.67955,0.67952,0.67952,78900003.0
2005-08-18 01:34:00,0.67953,0.67953,0.67949,0.67951,96200001.0
2005-08-18 01:35:00,0.67953,0.67955,0.6795,0.6795,104400001.0
2005-08-18 01:36:00,0.67952,0.67955,0.67952,0.67952,30400000.0
2005-08-18 01:37:00,0.67956,0.67958,0.67954,0.67956,242999998.0
2005-08-18 01:38:00,0.6795,0.67955,0.67944,0.67947,133099999.0
2005-08-18 01:39:00,0.6795,0.67956,0.67946,0.67956,158299998.0
2005-08-18 01:40:00,0.67956,0.67963,0.67956,0.67961,158500003.0
2005-08-18 01:41:00,0.67965,0.67973,0.67965,0.67973,158699998.0
2005-08-18 01:42:00,0.67977,0.67984,0.67977,0.67982,102499999.0
2005-08-18 01:43:00,0.67987,0.67987,0.67986,0.67986,10400000.0
2005-08-18 01:44:00,0.67992,0.67994,0.67989,0.67992,137000002.0
2005-08-18 01:45:00,0.67992,0.68004,0.67992,0.67998,78199998.0
2005-08-18 01:46:00,0.67997,0.67999,0.67992,0.67992,186999999.0
2005-08-18 01:47:00,0.67994,0.67994,0.67992,0.67994,39200000.0
2005-08-18 01:48:00,0.67991,0.67991,0.67978,0.67987,212300000.0
2005-08-18 01:49:00,0.67984,0.67988,0.67977,0.67977,251800002.0
2005-08-18 01:50:00,0.67975,0.6798,0.67972,0.67972,143499998.0
2005-08-18 01:51:00,0.67978,0.67987,0.67978,0.67987,216300003.0
2005-08-18 01:52:00,0.67985,0.67985,0.67981,0.67981,99799997.0
2005-08-18 01:53:00,0.67979,0.67983,0.67979,0.6798,143699996.0
2005-08-18 01:54:00,0.67976,0.67978,0.67965,0.67969,117700002.0
2005-08-18 01:55:00,0.67964,0.6797,0.67963,0.67968,157299999.0
2005-08-18 01:56:00,0.67966,0.67972,0.67963,0.67968,251899996.0
2005-08-18 01:57:00,0.67967,0.6797,0.67967,0.6797,72000002.0
2005-08-18 01:58:00,0.67966,0.67969,0.67965,0.67968,102699998.0
2005-08-18 01:59:00,0.67971,0.67973,0.67968,0.67968,83200000.0
2005-08-18 02:00:00,0.67967,0.67971,0.67964,0.67964,131700001.0
2005-08-18 02:01:00,0.67971,0.67976,0.67968,0.67971,234199999.0
2005-08-18 02:02:00,0.67965,0.67968,0.67959,0.67968,153699997.0
2005-08-18 02:03:00,0.67968,0.67971,0.67963,0.67967,144500003.0
2005-08-18 02:04:00,0.67968,0.67968,0.6796,0.67966,67000000.0
2005-08-18 02:05:00,0.67965,0.67965,0.67954,0.6796,116500001.0
2005-08-18 02:06:00,0.67959,0.67964,0.67955,0.67955,214799994.0
2005-08-18 02:07:00,0.67961,0.67965,0.67957,0.67959,245400005.0
2005-08-18 02:08:00,0.67953,0.67958,0.67953,0.67953,131700001.0
2005-08-18 02:09:00,0.67959,0.67964,0.67959,0.67961,36300000.0
2005-08-18 02:10:00,0.67956,0.67956,0.67948,0.67955,98600003.0
2005-08-18 02:11:00,0.67953,0.67959,0.67953,0.67953,157999999.0
2005-08-18 02:12:00,0.67952,0.67955,0.67952,0.67955,44600000.0
2005-08-18 02:13:00,0.67951,0.67968,0.67951,0.67957,224000002.0
2005-08-18 02:14:00,0.6795,0.67952,0.67946,0.67946,70300000.0
2005-08-18 02:15:00,0.67942,0.67948,0.6794,0.67945,134900002.0
2005-08-18 02:16:00,0.67945,0.67953,0.67945,0.67948,220700005.0
2005-08-18 02:17:00,0.6795,0.67958,0.67944,0.67944,120600000.0
2005-08-18 02:18:00,0.67939,0.67939,0.6791,0.67911,155499997.0
2005-08-18 02:19:00,0.67915,0.67925,0.67915,0.67925,138899997.0
2005-08-18 02:20:00,0.67924,0.6793,0.67924,0.67926,94099999.0
2005-08-18 02:21:00,0.6792,0.67922,0.6792,0.67922,16800000.0
2005-08-18 02:22:00,0.6792,0.67922,0.67916,0.67922,76400001.0
2005-08-18 02:23:00,0.67918,0.67918,0.67909,0.67909,134100000.0
2005-08-18 02:24:00,0.6791,0.67921,0.67906,0.6792,177900002.0
2005-08-18 02:25:00,0.67921,0.67921,0.67911,0.67919,171499997.0
2005-08-18 02:26:00,0.6792,0.6792,0.67918,0.67918,54700000.0
2005-08-18 02:27:00,0.67915,0.6792,0.67914,0.67915,149900000.0
2005-08-18 02:28:00,0.67918,0.6792,0.67915,0.67915,109300001.0
2005-08-18 02:29:00,0.67918,0.67918,0.67911,0.67912,152099999.0
2005-08-18 02:30:00,0.67908,0.67919,0.67908,0.67916,64399999.0
2005-08-18 02:31:00,0.67913,0.6792,0.67913,0.6792,46300000.0
2005-08-18 02:32:00,0.67917,0.67919,0.67915,0.67917,69800000.0
2005-08-18 02:33:00,0.67915,0.67915,0.67912,0.67915,66100001.0
2005-08-18 02:34:00,0.67912,0.67919,0.67912,0.67919,115600000.0
2005-08-18 02:35:00,0.67919,0.67919,0.67917,0.67919,22600000.0
2005-08-18 02:36:00,0.67917,0.67917,0.67912,0.67913,96699999.0
2005-08-18 02:37:00,0.67913,0.67915,0.67912,0.67915,183400005.0
2005-08-18 02:38:00,0.67916,0.67918,0.67913,0.67918,73500001.0
2005-08-18 02:39:00,0.67918,0.67918,0.67912,0.67914,111599999.0
2005-08-18 02:40:00,0.67922,0.67926,0.6792,0.67922,124600001.0
2005-08-18 02:41:00,0.67915,0.67924,0.67908,0.67908,82000000.0
2005-08-18 02:42:00,0.67902,0.67906,0.67895,0.67906,154800004.0
2005-08-18 02:43:00,0.67915,0.67915,0.67913,0.67913,15900000.0
2005-08-18 02:44:00,0.67923,0.67926,0.67916,0.67924,121999998.0
2005-08-18 02:45:00,0.6792,0.67924,0.6792,0.67923,164899996.0
2005-08-18 02:46:00,0.67921,0.67923,0.67905,0.67919,179399998.0
2005-08-18 02:47:00,0.6792,0.67929,0.6792,0.67922,148499996.0
2005-08-18 02:48:00,0.67922,0.67922,0.67915,0.67918,159000000.0
2005-08-18 02:49:00,0.67918,0.67924,0.67918,0.67924,52600001.0
2005-08-18 02:50:00,0.67927,0.67932,0.67924,0.67932,122799997.0
2005-08-18 02:51:00,0.67936,0.6795,0.67936,0.6795,122200002.0
2005-08-18 02:52:00,0.67961,0.67975,0.67961,0.67969,107499999.0
2005-08-18 02:53:00,0.67965,0.6797,0.67962,0.6797,161999997.0
2005-08-18 02:54:00,0.67969,0.6797,0.67964,0.67964,233399993.0
2005-08-18 02:55:00,0.67962,0.67963,0.67961,0.67961,84599999.0
2005-08-18 02:56:00,0.67959,0.67963,0.67958,0.67963,45499999.0
2005-08-18 02:57:00,0.67962,0.67966,0.67958,0.67964,176400000.0
2005-08-18 02:58:00,0.67962,0.67966,0.67952,0.67964,126200002.0
2005-08-18 02:59:00,0.67959,0.67959,0.67955,0.67955,117400002.0
2005-08-18 03:00:00,0.67959,0.67959,0.67959,0.67959,4000000.0
2005-08-18 03:01:00,0.6795,0.6795,0.67928,0.67928,116299997.0
2005-08-18 03:02:00,0.67933,0.67933,0.67932,0.67932,44599998.0
2005-08-18 03:03:00,0.67928,0.67933,0.67928,0.67932,133200003.0
2005-08-18 03:04:00,0.67933,0.67939,0.67932,0.67934,104600001.0
2005-08-18 03:05:00,0.6794,0.67949,0.6794,0.67944,120000002.0
2005-08-18 03:06:00,0.67947,0.6795,0.67944,0.6795,179799999.0
2005-08-18 03:07:00,0.67943,0.6795,0.67943,0.6795,137900001.0
2005-08-18 03:08:00,0.67944,0.67951,0.67943,0.67946,59100000.0
2005-08-18 03:09:00,0.67937,0.67941,0.67931,0.67931,68399998.0
2005-08-18 03:10:00,0.67935,0.67941,0.67931,0.67941,87700003.0
2005-08-18 03:11:00,0.67943,0.67955,0.67943,0.6795,131600000.0
2005-08-18 03:12:00,0.67948,0.6795,0.67942,0.67946,85500000.0
2005-08-18 03:13:00,0.67946,0.67947,0.67946,0.67947,60599998.0
2005-08-18 03:14:00,0.67954,0.67958,0.67954,0.67958,9700000.0
2005-08-18 03:15:00,0.6797,0.67981,0.6797,0.67974,158199998.0
2005-08-18 03:16:00,0.67952,0.67965,0.67948,0.67961,128899998.0
2005-08-18 03:17:00,0.67963,0.67966,0.67957,0.67962,196400001.0
2005-08-18 03:18:00,0.67964,0.67973,0.6794,0.67946,147000001.0
2005-08-18 03:19:00,0.67967,0.67973,0.67967,0.67973,18200000.0
2005-08-18 03:20:00,0.67978,0.67978,0.67971,0.67978,109500001.0
2005-08-18 03:21:00,0.67984,0.67994,0.67984,0.67992,141000003.0
2005-08-18 03:22:00,0.67996,0.67997,0.6799,0.6799,171200002.0
2005-08-18 03:23:00,0.68004,0.6803,0.68004,0.68023,149799996.0
2005-08-18 03:24:00,0.68017,0.68017,0.68005,0.68005,112000001.0
2005-08-18 03:25:00,0.6801,0.6801,0.67997,0.68004,109800001.0
2005-08-18 03:26:00,0.67977,0.67999,0.67973,0.67978,167399998.0
2005-08-18 03:27:00,0.68006,0.6801,0.68005,0.6801,58600001.0
2005-08-18 03:28:00,0.68006,0.68009,0.68003,0.68009,78100000.0
2005-08-18 03:29:00,0.6801,0.6801,0.6801,0.6801,43900002.0
2005-08-18 03:30:00,0.6801,0.68014,0.6801,0.68014,46199999.0
2005-08-18 03:31:00,0.68019,0.6802,0.6801,0.68012,154100001.0
2005-08-18 03:32:00,0.68004,0.68013,0.68004,0.68013,56600001.0
2005-08-18 03:33:00,0.68006,0.68009,0.67997,0.67997,19400000.0
2005-08-18 03:34:00,0.68004,0.68018,0.67998,0.68005,206800001.0
2005-08-18 03:35:00,0.67998,0.68,0.67997,0.68,82099998.0
2005-08-18 03:36:00,0.68002,0.68003,0.68,0.68001,176899997.0
2005-08-18 03:37:00,0.68,0.68003,0.67998,0.67998,179099999.0
2005-08-18 03:38:00,0.67995,0.67995,0.6798,0.6798,156399997.0
2005-08-18 03:39:00,0.67992,0.68001,0.67989,0.68001,152900002.0
2005-08-18 03:40:00,0.67998,0.68006,0.67998,0.67999,222699999.0
2005-08-18 03:41:00,0.68,0.68009,0.68,0.68002,68300000.0
2005-08-18 03:42:00,0.67998,0.67998,0.67986,0.67987,108599999.0
2005-08-18 03:43:00,0.67991,0.67994,0.67991,0.67994,12300000.0
2005-08-18 03:44:00,0.67997,0.67997,0.67997,0.67997,59899999.0
2005-08-18 03:45:00,0.67997,0.68,0.67997,0.68,3400000.0
2005-08-18 03:46:00,0.67999,0.68002,0.67998,0.67998,113300001.0
2005-08-18 03:47:00,0.67994,0.68009,0.67994,0.68009,141800002.0
2005-08-18 03:48:00,0.68012,0.68015,0.68008,0.68008,105300000.0
2005-08-18 03:49:00,0.6801,0.6801,0.68005,0.68008,131599998.0
2005-08-18 03:50:00,0.68007,0.68011,0.68007,0.6801,142700003.0
2005-08-18 03:51:00,0.68008,0.68014,0.68005,0.68005,190700001.0
2005-08-18 03:52:00,0.68013,0.68013,0.6801,0.6801,55299999.0
2005-08-18 03:53:00,0.68011,0.68011,0.67997,0.67998,211900004.0
2005-08-18 03:54:00,0.68008,0.6801,0.68005,0.68009,46300000.0
2005-08-18 03:55:00,0.68009,0.68009,0.68003,0.68006,128600002.0
2005-08-18 03:56:00,0.68008,0.68016,0.68007,0.6801,148000004.0
2005-08-18 03:57:00,0.68007,0.68018,0.68007,0.68011,128000000.0
2005-08-18 03:58:00,0.68004,0.68013,0.68004,0.68012,193299996.0
2005-08-18 03:59:00,0.68015,0.68022,0.68009,0.68009,160899997.0
2005-08-18 04:00:00,0.68013,0.68014,0.68009,0.68014,196899998.0
2005-08-18 04:01:00,0.6801,0.68022,0.68009,0.68022,127200000.0
2005-08-18 04:02:00,0.68023,0.68025,0.6802,0.68023,122600001.0
2005-08-18 04:03:00,0.68025,0.68025,0.68016,0.6802,194300002.0
2005-08-18 04:04:00,0.68023,0.68023,0.68017,0.68018,93400000.0
2005-08-18 04:05:00,0.68012,0.68021,0.68012,0.68014,200499999.0
2005-08-18 04:06:00,0.68012,0.68016,0.68012,0.68016,36700001.0
2005-08-18 04:07:00,0.68014,0.68014,0.68011,0.68011,27900000.0
2005-08-18 04:08:00,0.68008,0.68008,0.68002,0.68004,202900003.0
2005-08-18 04:09:00,0.68012,0.68013,0.68012,0.68013,46999999.0
2005-08-18 04:10:00,0.68015,0.68015,0.68013,0.68013,54900002.0
2005-08-18 04:11:00,0.68015,0.68017,0.6801,0.6801,186300002.0
2005-08-18 04:12:00,0.68013,0.68013,0.68013,0.68013,12800000.0
2005-08-18 04:13:00,0.68012,0.68016,0.68012,0.68012,83200000.0
2005-08-18 04:14:00,0.6801,0.68013,0.68004,0.68013,141400000.0
2005-08-18 04:15:00,0.6801,0.68014,0.68009,0.68014,67000000.0
2005-08-18 04:16:00,0.68013,0.68015,0.68013,0.68015,3700000.0
2005-08-18 04:17:00,0.68011,0.68011,0.68009,0.68009,41300002.0
2005-08-18 04:18:00,0.6801,0.6801,0.6801,0.6801,36200000.0
2005-08-18 04:19:00,0.68009,0.68015,0.68008,0.68008,221400000.0
2005-08-18 04:20:00,0.68007,0.68012,0.68007,0.68007,160799999.0
2005-08-18 04:21:00,0.68008,0.6801,0.68008,0.6801,39000002.0
2005-08-18 04:22:00,0.68008,0.68012,0.68005,0.68005,207199999.0
2005-08-18 04:23:00,0.68008,0.68009,0.68001,0.68001,29500001.0
2005-08-18 04:24:00,0.68,0.68001,0.67998,0.67998,95200001.0
2005-08-18 04:25:00,0.67991,0.67991,0.67989,0.67989,54200000.0
2005-08-18 04:26:00,0.6798,0.67997,0.6798,0.67997,89300000.0
2005-08-18 04:27:00,0.67994,0.68001,0.67991,0.68001,123499999.0
2005-08-18 04:28:00,0.6799,0.6799,0.67981,0.67983,45400001.0
2005-08-18 04:29:00,0.67988,0.6799,0.67985,0.67989,227099996.0
2005-08-18 04:30:00,0.67979,0.67981,0.67976,0.67978,179599999.0
2005-08-18 04:31:00,0.67976,0.67978,0.67972,0.67976,191000003.0
2005-08-18 04:32:00,0.67975,0.67975,0.67972,0.67973,62700001.0
2005-08-18 04:33:00,0.67973,0.67983,0.67973,0.67983,85700001.0
2005-08-18 04:34:00,0.67981,0.67982,0.67979,0.67982,139899999.0
2005-08-18 04:35:00,0.67985,0.67985,0.67982,0.67982,20700000.0
2005-08-18 04:36:00,0.67969,0.67975,0.67963,0.67971,212600004.0
2005-08-18 04:37:00,0.67974,0.68007,0.67974,0.68004,152999999.0
2005-08-18 04:38:00,0.67998,0.68012,0.6799,0.68008,189200003.0
2005-08-18 04:39:00,0.67992,0.68014,0.67983,0.67987,285999998.0
2005-08-18 04:40:00,0.68004,0.68004,0.67997,0.68002,99900002.0
2005-08-18 04:41:00,0.68004,0.68004,0.67999,0.68002,160900002.0
2005-08-18 04:42:00,0.68009,0.6801,0.68003,0.68007,65400000.0
2005-08-18 04:43:00,0.68007,0.68014,0.68007,0.68008,134399997.0
2005-08-18 04:44:00,0.68006,0.68016,0.68006,0.6801,189299999.0
2005-08-18 04:45:00,0.68,0.68005,0.68,0.68005,205700001.0
2005-08-18 04:46:00,0.68002,0.68008,0.68002,0.68003,130000001.0
2005-08-18 04:47:00,0.68007,0.6801,0.68006,0.68008,146000002.0
2005-08-18 04:48:00,0.68007,0.68008,0.68005,0.68005,37500000.0
2005-08-18 04:49:00,0.6801,0.6802,0.6801,0.68015,107499999.0
2005-08-18 04:50:00,0.68015,0.68022,0.68012,0.68021,177600000.0
2005-08-18 04:51:00,0.68021,0.68027,0.68021,0.68027,91499998.0
2005-08-18 04:52:00,0.68024,0.6803,0.68022,0.68022,185999995.0
2005-08-18 04:53:00,0.6802,0.68026,0.68018,0.68025,140399995.0
2005-08-18 04:54:00,0.68025,0.68025,0.68025,0.68025,65300001.0
2005-08-18 04:55:00,0.6802,0.68024,0.68017,0.68021,139799997.0
2005-08-18 04:56:00,0.68024,0.68029,0.68024,0.68025,214699998.0
2005-08-18 04:57:00,0.68018,0.68023,0.68018,0.68023,101399999.0
2005-08-18 04:58:00,0.68018,0.68024,0.68018,0.6802,42900000.0
2005-08-18 04:59:00,0.68018,0.68018,0.68013,0.68013,117599999.0
2005-08-18 05:00:00,0.67987,0.68015,0.67987,0.68006,318800003.0
2005-08-18 05:01:00,0.68009,0.68015,0.68005,0.68005,48300000.0
2005-08-18 05:02:00,0.68007,0.68009,0.68007,0.68009,65599999.0
2005-08-18 05:03:00,0.68015,0.68015,0.68008,0.68008,176400000.0
2005-08-18 05:04:00,0.68012,0.68015,0.6801,0.6801,189899997.0
2005-08-18 05:05:00,0.68015,0.68019,0.68012,0.68012,124799999.0
2005-08-18 05:06:00,0.68012,0.68013,0.68009,0.68012,118800000.0
2005-08-18 05:07:00,0.68009,0.6801,0.68007,0.68007,85800002.0
2005-08-18 05:08:00,0.68004,0.68009,0.68004,0.68004,37700000.0
2005-08-18 05:09:00,0.68005,0.68013,0.68004,0.68013,150599999.0
2005-08-18 05:10:00,0.68005,0.68005,0.68005,0.68005,13900000.0
2005-08-18 05:11:00,0.68004,0.68009,0.68,0.68,159699998.0
2005-08-18 05:12:00,0.68009,0.68009,0.68006,0.68006,51900002.0
2005-08-18 05:13:00,0.68009,0.68009,0.68002,0.68005,107299999.0
2005-08-18 05:14:00,0.68006,0.68012,0.68003,0.68011,165099999.0
2005-08-18 05:15:00,0.68009,0.68019,0.68008,0.68015,179299997.0
2005-08-18 05:16:00,0.68015,0.68021,0.68011,0.68021,105300001.0
2005-08-18 05:17:00,0.68022,0.68024,0.6802,0.68024,154199996.0
2005-08-18 05:18:00,0.68021,0.68026,0.6802,0.6802,211599995.0
2005-08-18 05:19:00,0.68023,0.68023,0.68022,0.68022,67000002.0
2005-08-18 05:20:00,0.68022,0.68023,0.68017,0.68017,95200003.0
2005-08-18 05:21:00,0.68017,0.68024,0.68017,0.6802,111700000.0
2005-08-18 05:22:00,0.68024,0.68024,0.68018,0.68018,40399999.0
2005-08-18 05:23:00,0.68012,0.68019,0.68009,0.68019,149299999.0
2005-08-18 05:24:00,0.68019,0.68019,0.6801,0.6801,101800000.0
2005-08-18 05:25:00,0.68013,0.68015,0.68006,0.68014,215099998.0
2005-08-18 05:26:00,0.68015,0.6802,0.68011,0.68011,172100001.0
2005-08-18 05:27:00,0.68015,0.68016,0.68015,0.68016,50200000.0
2005-08-18 05:28:00,0.68017,0.68023,0.68017,0.68017,151900004.0
2005-08-18 05:29:00,0.6802,0.6802,0.68017,0.68018,99700003.0
2005-08-18 05:30:00,0.6802,0.68024,0.6802,0.6802,60400001.0
2005-08-18 05:31:00,0.68028,0.68028,0.6801,0.68015,214800002.0
2005-08-18 05:32:00,0.6802,0.68028,0.68019,0.68023,254299998.0
2005-08-18 05:33:00,0.68029,0.68032,0.68024,0.68027,175599999.0
2005-08-18 05:34:00,0.68024,0.68027,0.68022,0.68023,68900002.0
2005-08-18 05:35:00,0.6802,0.68025,0.67997,0.67997,83000002.0
2005-08-18 05:36:00,0.68024,0.68028,0.68021,0.68025,106399998.0
2005-08-18 05:37:00,0.68027,0.68031,0.68027,0.68028,134600002.0
2005-08-18 05:38:00,0.6803,0.68033,0.6803,0.68033,69399999.0
2005-08-18 05:39:00,0.6803,0.6803,0.68027,0.68027,32700000.0
2005-08-18 05:40:00,0.68035,0.68035,0.68031,0.68035,83400001.0
2005-08-18 05:41:00,0.68034,0.68034,0.6803,0.68034,141200000.0
2005-08-18 05:42:00,0.68032,0.68037,0.68029,0.68037,93900003.0
2005-08-18 05:43:00,0.68034,0.68034,0.68031,0.68031,38299998.0
2005-08-18 05:44:00,0.68035,0.68038,0.68033,0.68038,85800001.0
2005-08-18 05:45:00,0.68036,0.68037,0.68019,0.68019,50400000.0
2005-08-18 05:46:00,0.68027,0.68034,0.68027,0.68031,67800000.0
2005-08-18 05:47:00,0.68025,0.68032,0.68025,0.68027,276100004.0
2005-08-18 05:48:00,0.68025,0.68031,0.68025,0.68027,76200001.0
2005-08-18 05:49:00,0.68027,0.68035,0.68025,0.68025,107099998.0
2005-08-18 05:50:00,0.68032,0.68036,0.68029,0.68032,173700001.0
2005-08-18 05:51:00,0.68034,0.68034,0.68023,0.68027,149400002.0
2005-08-18 05:52:00,0.68024,0.68031,0.68024,0.68029,185700003.0
2005-08-18 05:53:00,0.68028,0.6803,0.68027,0.68027,58399999.0
2005-08-18 05:54:00,0.68026,0.68038,0.68026,0.68031,168500000.0
2005-08-18 05:55:00,0.68028,0.68028,0.68019,0.68019,105199998.0
2005-08-18 05:56:00,0.68017,0.68025,0.68017,0.68025,103900001.0
2005-08-18 05:57:00,0.68015,0.68029,0.68009,0.68015,283699999.0
2005-08-18 05:58:00,0.68015,0.68025,0.68015,0.68024,71100000.0
2005-08-18 05:59:00,0.68025,0.68025,0.68018,0.68025,80400002.0
2005-08-18 06:00:00,0.68022,0.68027,0.68022,0.68025,70100000.0
2005-08-18 06:01:00,0.68021,0.68022,0.68019,0.68022,111800001.0
2005-08-18 06:02:00,0.68027,0.68027,0.68025,0.68025,34299999.0
2005-08-18 06:03:00,0.6803,0.68033,0.68027,0.68027,180299997.0
2005-08-18 06:04:00,0.68012,0.68019,0.67982,0.68005,225000005.0
2005-08-18 06:05:00,0.68011,0.68011,0.68002,0.68002,37400000.0
2005-08-18 06:06:00,0.67984,0.68019,0.67984,0.68019,105199999.0
2005-08-18 06:07:00,0.6803,0.68031,0.67988,0.68002,183599996.0
2005-08-18 06:08:00,0.68027,0.68028,0.68027,0.68028,40800000.0
2005-08-18 06:09:00,0.68031,0.68035,0.68027,0.68027,115299998.0
2005-08-18 06:10:00,0.68027,0.6803,0.68025,0.68026,80999999.0
2005-08-18 06:11:00,0.68025,0.68025,0.68022,0.68022,73400002.0
2005-08-18 06:12:00,0.68023,0.68025,0.68022,0.68022,130799995.0
2005-08-18 06:13:00,0.68022,0.68023,0.68016,0.68023,59800000.0
2005-08-18 06:14:00,0.68019,0.68023,0.68013,0.68017,168700003.0
2005-08-18 06:15:00,0.68016,0.68024,0.68016,0.68023,132799999.0
2005-08-18 06:16:00,0.6803,0.6803,0.68023,0.68029,99400001.0
2005-08-18 06:17:00,0.68028,0.68028,0.68023,0.68028,159599999.0
2005-08-18 06:18:00,0.68033,0.6804,0.68023,0.68023,101199998.0
2005-08-18 06:19:00,0.68035,0.6804,0.68035,0.6804,32800000.0
2005-08-18 06:20:00,0.68037,0.6804,0.68034,0.68034,92399997.0
2005-08-18 06:21:00,0.68029,0.68037,0.68029,0.68033,195499999.0
2005-08-18 06:22:00,0.68033,0.68037,0.68032,0.68035,178300000.0
2005-08-18 06:23:00,0.68035,0.68036,0.68026,0.68027,307299999.0
2005-08-18 06:24:00,0.68028,0.68038,0.68027,0.68032,214000002.0
2005-08-18 06:25:00,0.68033,0.68033,0.68022,0.6803,161600006.0
2005-08-18 06:26:00,0.68024,0.68026,0.68016,0.68016,128100001.0
2005-08-18 06:27:00,0.68019,0.68023,0.68019,0.6802,155800000.0
2005-08-18 06:28:00,0.68021,0.68024,0.68016,0.68024,73499999.0
2005-08-18 06:29:00,0.68024,0.68027,0.6801,0.68027,161899999.0
2005-08-18 06:30:00,0.68031,0.68031,0.6801,0.6802,142299999.0
2005-08-18 06:31:00,0.68016,0.68019,0.68012,0.68019,150200002.0
2005-08-18 06:32:00,0.68018,0.6802,0.68012,0.68015,118200000.0
2005-08-18 06:33:00,0.68018,0.68018,0.68015,0.68016,56599998.0
2005-08-18 06:34:00,0.68017,0.68021,0.68017,0.68021,69000000.0
2005-08-18 06:35:00,0.6802,0.6803,0.68019,0.68025,68099999.0
2005-08-18 06:36:00,0.68027,0.68028,0.68027,0.68028,31100000.0
2005-08-18 06:37:00,0.6803,0.6803,0.6802,0.68027,194299997.0
2005-08-18 06:38:00,0.6802,0.68023,0.6802,0.68023,34199999.0
2005-08-18 06:39:00,0.68021,0.68021,0.67999,0.68005,94500000.0
2005-08-18 06:40:00,0.68011,0.68022,0.68003,0.68017,146900001.0
2005-08-18 06:41:00,0.6801,0.68014,0.68001,0.68014,252499994.0
2005-08-18 06:42:00,0.68015,0.68015,0.68015,0.68015,800000.0
2005-08-18 06:43:00,0.68018,0.68018,0.68018,0.68018,24100000.0
2005-08-18 06:44:00,0.68022,0.68027,0.6802,0.6802,172000000.0
2005-08-18 06:45:00,0.6803,0.68032,0.68025,0.68025,211200001.0
2005-08-18 06:46:00,0.68023,0.68027,0.68017,0.68017,255700006.0
2005-08-18 06:47:00,0.68017,0.68023,0.68017,0.6802,99800001.0
2005-08-18 06:48:00,0.68015,0.68015,0.68014,0.68014,98699998.0
2005-08-18 06:49:00,0.68017,0.68018,0.68017,0.68018,23100000.0
2005-08-18 06:50:00,0.6798,0.68021,0.6798,0.68018,77700000.0
2005-08-18 06:51:00,0.68017,0.68017,0.68013,0.68013,49500001.0
2005-08-18 06:52:00,0.68018,0.68023,0.68018,0.68023,101599999.0
2005-08-18 06:53:00,0.68014,0.68017,0.6801,0.6801,83799999.0
2005-08-18 06:54:00,0.68016,0.68016,0.68008,0.68014,166200001.0
2005-08-18 06:55:00,0.6802,0.68025,0.68019,0.68019,176800001.0
2005-08-18 06:56:00,0.68015,0.68026,0.68015,0.68022,233699998.0
2005-08-18 06:57:00,0.68017,0.6802,0.67994,0.6802,142900002.0
2005-08-18 06:58:00,0.6802,0.6802,0.68012,0.68019,102900002.0
2005-08-18 06:59:00,0.68015,0.68022,0.68015,0.68022,26000000.0
2005-08-18 07:00:00,0.68019,0.68022,0.68018,0.68022,87000000.0
2005-08-18 07:01:00,0.68018,0.68022,0.68017,0.68017,122500003.0
2005-08-18 07:02:00,0.68017,0.6802,0.68017,0.68017,58199999.0
2005-08-18 07:03:00,0.68008,0.68021,0.67991,0.68021,122600000.0
2005-08-18 07:04:00,0.68019,0.68029,0.68018,0.68019,238200001.0
2005-08-18 07:05:00,0.68028,0.68028,0.68021,0.68028,148899998.0
2005-08-18 07:06:00,0.68028,0.68028,0.68024,0.68024,16400000.0
2005-08-18 07:07:00,0.68021,0.68023,0.68019,0.68022,131600000.0
2005-08-18 07:08:00,0.68023,0.68028,0.68023,0.68023,113800000.0
2005-08-18 07:09:00,0.68022,0.68025,0.68022,0.68025,26299999.0
2005-08-18 07:10:00,0.68024,0.68027,0.68013,0.68019,154700002.0
2005-08-18 07:11:00,0.68024,0.68029,0.68024,0.68025,88600001.0
2005-08-18 07:12:00,0.6802,0.6802,0.6802,0.6802,12000000.0
2005-08-18 07:13:00,0.68024,0.68031,0.68024,0.68026,116500003.0
2005-08-18 07:14:00,0.68027,0.68033,0.68022,0.68027,88500000.0
2005-08-18 07:15:00,0.68029,0.6803,0.68027,0.6803,164600000.0
2005-08-18 07:16:00,0.67992,0.68018,0.67992,0.67999,159700002.0
2005-08-18 07:17:00,0.68026,0.68029,0.68024,0.68029,96000001.0
2005-08-18 07:18:00,0.68026,0.68029,0.68022,0.68026,70999999.0
2005-08-18 07:19:00,0.68027,0.68033,0.68027,0.68028,70200000.0
2005-08-18 07:20:00,0.6799,0.68022,0.6799,0.68004,105999999.0
2005-08-18 07:21:00,0.68027,0.68027,0.6802,0.68025,50200000.0
2005-08-18 07:22:00,0.6803,0.68032,0.6803,0.68032,58000001.0
2005-08-18 07:23:00,0.68028,0.68028,0.68027,0.68027,58199998.0
2005-08-18 07:24:00,0.68025,0.68027,0.68025,0.68027,69400002.0
2005-08-18 07:25:00,0.68025,0.68028,0.68025,0.68026,123599996.0
2005-08-18 07:26:00,0.68,0.68013,0.67996,0.68012,157799999.0
2005-08-18 07:27:00,0.68024,0.68027,0.68024,0.68024,118599998.0
2005-08-18 07:28:00,0.68007,0.68027,0.68001,0.68024,188400001.0
2005-08-18 07:29:00,0.68023,0.68023,0.68015,0.68017,140199999.0
2005-08-18 07:30:00,0.67999,0.68017,0.67983,0.67997,108299999.0
2005-08-18 07:31:00,0.6802,0.68022,0.6802,0.68021,13600000.0
2005-08-18 07:32:00,0.68027,0.6803,0.68022,0.68027,127800001.0
2005-08-18 07:33:00,0.68027,0.6803,0.68027,0.68028,157400002.0
2005-08-18 07:34:00,0.68025,0.68034,0.68025,0.68034,317300005.0
2005-08-18 07:35:00,0.68035,0.68035,0.6803,0.68033,91800002.0
2005-08-18 07:36:00,0.68032,0.68038,0.68029,0.68037,206099995.0
2005-08-18 07:37:00,0.68039,0.68039,0.68032,0.68039,129100001.0
2005-08-18 07:38:00,0.6804,0.6804,0.68037,0.6804,253700004.0
2005-08-18 07:39:00,0.68036,0.68039,0.68036,0.68036,119000003.0
2005-08-18 07:40:00,0.68036,0.68039,0.68035,0.68039,80699998.0
2005-08-18 07:41:00,0.6804,0.68047,0.68036,0.68047,157700003.0
2005-08-18 07:42:00,0.68044,0.68045,0.68037,0.68037,113800001.0
2005-08-18 07:43:00,0.68034,0.68053,0.68034,0.6805,147199999.0
2005-08-18 07:44:00,0.68042,0.68042,0.68021,0.68023,75300000.0
2005-08-18 07:45:00,0.68015,0.68015,0.6799,0.6799,91599998.0
2005-08-18 07:46:00,0.67987,0.67995,0.67979,0.67979,70700001.0
2005-08-18 07:47:00,0.67979,0.6799,0.67978,0.67985,184300000.0
2005-08-18 07:48:00,0.67982,0.67989,0.67982,0.67987,134000001.0
2005-08-18 07:49:00,0.67986,0.67986,0.67984,0.67984,55799999.0
2005-08-18 07:50:00,0.6798,0.6798,0.67978,0.67978,46200000.0
2005-08-18 07:51:00,0.67975,0.67984,0.67975,0.67977,210799997.0
2005-08-18 07:52:00,0.67976,0.67981,0.67967,0.67967,279000000.0
2005-08-18 07:53:00,0.67971,0.67975,0.67966,0.6797,149199998.0
2005-08-18 07:54:00,0.67977,0.67977,0.67973,0.67973,82300003.0
2005-08-18 07:55:00,0.67979,0.67986,0.67979,0.67982,94900000.0
2005-08-18 07:56:00,0.67982,0.67982,0.67977,0.6798,96000001.0
2005-08-18 07:57:00,0.67985,0.67995,0.67985,0.67995,173300004.0
2005-08-18 07:58:00,0.67993,0.67993,0.6798,0.6798,128299995.0
2005-08-18 07:59:00,0.67981,0.67987,0.67979,0.67983,190000002.0
2005-08-18 08:00:00,0.67981,0.67988,0.67981,0.67983,239000000.0
2005-08-18 08:01:00,0.67988,0.67994,0.67988,0.67994,19300000.0
2005-08-18 08:02:00,0.67989,0.67994,0.67988,0.67992,155600004.0
2005-08-18 08:03:00,0.67989,0.67989,0.67976,0.67978,161099997.0
2005-08-18 08:04:00,0.67978,0.67985,0.67978,0.67985,64300001.0
2005-08-18 08:05:00,0.67982,0.67983,0.67978,0.67983,179299999.0
2005-08-18 08:06:00,0.67974,0.67974,0.67974,0.67974,78400002.0
2005-08-18 08:07:00,0.6797,0.67978,0.6797,0.67971,131700002.0
2005-08-18 08:08:00,0.67972,0.67973,0.67972,0.67973,18900001.0
2005-08-18 08:09:00,0.67973,0.67973,0.67972,0.67972,48599999.0
2005-08-18 08:10:00,0.67968,0.67976,0.67967,0.67972,186700002.0
2005-08-18 08:11:00,0.67962,0.67969,0.67962,0.67967,139399996.0
2005-08-18 08:12:00,0.67976,0.67987,0.67976,0.67985,154399999.0
2005-08-18 08:13:00,0.67981,0.67989,0.67972,0.67989,124300001.0
2005-08-18 08:14:00,0.67992,0.67992,0.67988,0.67988,59800002.0
2005-08-18 08:15:00,0.67984,0.67991,0.67979,0.67988,177399996.0
2005-08-18 08:16:00,0.67994,0.67996,0.67994,0.67996,90900002.0
2005-08-18 08:17:00,0.67997,0.68,0.67997,0.68,20700000.0
2005-08-18 08:18:00,0.68003,0.68003,0.68002,0.68002,75799999.0
2005-08-18 08:19:00,0.67998,0.68,0.67998,0.68,21100001.0
2005-08-18 08:20:00,0.67999,0.68005,0.67999,0.68001,24700000.0
2005-08-18 08:21:00,0.68008,0.68009,0.68001,0.68001,69399999.0
2005-08-18 08:22:00,0.68014,0.68017,0.67996,0.67996,77499999.0
2005-08-18 08:23:00,0.67996,0.67996,0.67975,0.67978,233499997.0
2005-08-18 08:24:00,0.67978,0.6798,0.67976,0.6798,160299998.0
2005-08-18 08:25:00,0.67979,0.67981,0.67974,0.67974,90999999.0
2005-08-18 08:26:00,0.67979,0.67979,0.6797,0.67974,123600001.0
2005-08-18 08:27:00,0.67974,0.67975,0.67969,0.67971,120600004.0
2005-08-18 08:28:00,0.67977,0.6799,0.67977,0.67981,145300001.0
2005-08-18 08:29:00,0.67979,0.67985,0.67979,0.67982,185200000.0
2005-08-18 08:30:00,0.67984,0.67991,0.67984,0.67986,206400003.0
2005-08-18 08:31:00,0.67987,0.68002,0.67987,0.67995,182399997.0
2005-08-18 08:32:00,0.6799,0.67995,0.67988,0.67995,73699998.0
2005-08-18 08:33:00,0.67995,0.67995,0.67992,0.67993,115700002.0
2005-08-18 08:34:00,0.67989,0.6799,0.67984,0.6799,141300001.0
2005-08-18 08:35:00,0.6799,0.6799,0.67969,0.6797,100600000.0
2005-08-18 08:36:00,0.67988,0.67995,0.67987,0.67987,132299998.0
2005-08-18 08:37:00,0.67988,0.67994,0.67985,0.67994,117500002.0
2005-08-18 08:38:00,0.67995,0.67995,0.67992,0.67993,194600004.0
2005-08-18 08:39:00,0.6799,0.67998,0.6799,0.67998,72600002.0
2005-08-18 08:40:00,0.6799,0.67995,0.67988,0.67995,114199999.0
2005-08-18 08:41:00,0.67991,0.67991,0.67988,0.67988,80400002.0
2005-08-18 08:42:00,0.67981,0.67981,0.67968,0.67979,185400001.0
2005-08-18 08:43:00,0.67975,0.67975,0.67965,0.67965,149499997.0
2005-08-18 08:44:00,0.67967,0.67975,0.67961,0.67975,250099998.0
2005-08-18 08:45:00,0.67975,0.67975,0.67972,0.67972,36100000.0
2005-08-18 08:46:00,0.67972,0.67975,0.6797,0.67975,89300002.0
2005-08-18 08:47:00,0.67974,0.6798,0.67974,0.67978,115900002.0
2005-08-18 08:48:00,0.67971,0.67978,0.67971,0.67976,57500000.0
2005-08-18 08:49:00,0.67976,0.6798,0.67974,0.6798,123299999.0
2005-08-18 08:50:00,0.67978,0.67978,0.67977,0.67977,15500000.0
2005-08-18 08:51:00,0.67977,0.67982,0.67976,0.67977,85800002.0
2005-08-18 08:52:00,0.67975,0.67983,0.67975,0.67983,41400000.0
2005-08-18 08:53:00,0.6798,0.6798,0.67975,0.67975,134399999.0
2005-08-18 08:54:00,0.67972,0.67972,0.67972,0.67972,3100000.0
2005-08-18 08:55:00,0.67972,0.67979,0.67972,0.67978,29400000.0
2005-08-18 08:56:00,0.67982,0.67991,0.67981,0.67989,193400001.0
2005-08-18 08:57:00,0.67988,0.67992,0.67987,0.67987,148900000.0
2005-08-18 08:58:00,0.67987,0.67988,0.67983,0.67988,151499999.0
2005-08-18 08:59:00,0.67981,0.67981,0.67974,0.67978,113299999.0
2005-08-18 09:00:00,0.67977,0.67982,0.67975,0.67982,118500002.0
2005-08-18 09:01:00,0.67986,0.67987,0.6798,0.67983,142099999.0
2005-08-18 09:02:00,0.67984,0.67986,0.6798,0.67986,106100002.0
2005-08-18 09:03:00,0.67987,0.67987,0.67975,0.67975,100200002.0
2005-08-18 09:04:00,0.67983,0.6799,0.67983,0.6799,95600001.0
2005-08-18 09:05:00,0.67991,0.67991,0.67981,0.67982,55999998.0
2005-08-18 09:06:00,0.67981,0.67988,0.67981,0.67986,70599999.0
2005-08-18 09:07:00,0.67988,0.6799,0.67981,0.67983,70899999.0
2005-08-18 09:08:00,0.67983,0.67985,0.67977,0.6798,201399998.0
2005-08-18 09:09:00,0.67987,0.67988,0.67987,0.67987,52799998.0
2005-08-18 09:10:00,0.67985,0.67996,0.6798,0.67996,246499998.0
2005-08-18 09:11:00,0.67998,0.68004,0.67995,0.68004,210300006.0
2005-08-18 09:12:00,0.67998,0.67998,0.67984,0.67987,79700000.0
2005-08-18 09:13:00,0.67984,0.67984,0.6798,0.6798,34999999.0
2005-08-18 09:14:00,0.67972,0.67972,0.67966,0.67968,49499999.0
2005-08-18 09:15:00,0.67964,0.67971,0.67964,0.67968,48500000.0
2005-08-18 09:16:00,0.67967,0.67971,0.67965,0.67971,181000001.0
2005-08-18 09:17:00,0.67967,0.67974,0.67963,0.67971,111200002.0
2005-08-18 09:18:00,0.67964,0.67971,0.67961,0.67967,146200001.0
2005-08-18 09:19:00,0.67963,0.67963,0.67959,0.67959,54799999.0
2005-08-18 09:20:00,0.67965,0.67965,0.67965,0.67965,36000001.0
2005-08-18 09:21:00,0.6797,0.67971,0.67964,0.67968,146200003.0
2005-08-18 09:22:00,0.6797,0.6797,0.67961,0.67968,140699999.0
2005-08-18 09:23:00,0.67958,0.6797,0.67958,0.6797,198099996.0
2005-08-18 09:24:00,0.67976,0.67978,0.67974,0.67975,182799999.0
2005-08-18 09:25:00,0.67975,0.67975,0.67972,0.67975,118500002.0
2005-08-18 09:26:00,0.67975,0.67975,0.6797,0.67972,142000001.0
2005-08-18 09:27:00,0.67975,0.67975,0.67967,0.67968,108899999.0
2005-08-18 09:28:00,0.67964,0.6797,0.67964,0.67967,110300000.0
2005-08-18 09:29:00,0.6796,0.6796,0.6796,0.6796,45600000.0
2005-08-18 09:30:00,0.67961,0.67963,0.6796,0.67962,100099998.0
2005-08-18 09:31:00,0.6796,0.67965,0.6796,0.67965,144700003.0
2005-08-18 09:32:00,0.67962,0.67968,0.67962,0.67965,144100001.0
2005-08-18 09:33:00,0.67963,0.67964,0.6796,0.67962,160300002.0
2005-08-18 09:34:00,0.67961,0.67962,0.67949,0.67949,44699999.0
2005-08-18 09:35:00,0.67952,0.67953,0.67948,0.67951,62899998.0
2005-08-18 09:36:00,0.67946,0.67955,0.67944,0.67947,79500002.0
2005-08-18 09:37:00,0.67951,0.67955,0.67943,0.6795,118499998.0
2005-08-18 09:38:00,0.6795,0.6795,0.67939,0.67948,207800000.0
2005-08-18 09:39:00,0.67946,0.67952,0.67946,0.67951,163000005.0
2005-08-18 09:40:00,0.67952,0.67956,0.6795,0.67953,171000002.0
2005-08-18 09:41:00,0.67957,0.67959,0.67951,0.67954,119400001.0
2005-08-18 09:42:00,0.67958,0.67958,0.6795,0.67957,185799998.0
2005-08-18 09:43:00,0.67958,0.67964,0.67958,0.6796,151600003.0
2005-08-18 09:44:00,0.67959,0.67963,0.67956,0.67963,155899995.0
2005-08-18 09:45:00,0.67963,0.67964,0.67957,0.67964,119199999.0
2005-08-18 09:46:00,0.67965,0.67965,0.67958,0.67958,57500000.0
2005-08-18 09:47:00,0.67952,0.67959,0.67952,0.67958,91800003.0
2005-08-18 09:48:00,0.67956,0.67961,0.67952,0.67952,183799998.0
2005-08-18 09:49:00,0.67951,0.67958,0.67946,0.67953,166700002.0
2005-08-18 09:50:00,0.67954,0.67954,0.67948,0.67948,155399999.0
2005-08-18 09:51:00,0.67941,0.67941,0.67927,0.67932,98900002.0
2005-08-18 09:52:00,0.67933,0.67938,0.6793,0.6793,137200000.0
2005-08-18 09:53:00,0.67928,0.67933,0.67926,0.6793,207700003.0
2005-08-18 09:54:00,0.67925,0.67933,0.67925,0.67933,75400001.0
2005-08-18 09:55:00,0.67932,0.67932,0.6793,0.6793,8800000.0
2005-08-18 09:56:00,0.67933,0.67933,0.67924,0.67926,156900001.0
2005-08-18 09:57:00,0.67926,0.6793,0.67922,0.6793,127500001.0
2005-08-18 09:58:00,0.67931,0.67931,0.67925,0.67925,68000000.0
2005-08-18 09:59:00,0.67928,0.67932,0.67926,0.67931,60500000.0
2005-08-18 10:00:00,0.67929,0.67937,0.67929,0.67937,72499999.0
2005-08-18 10:01:00,0.67932,0.67938,0.67932,0.67938,52600002.0
2005-08-18 10:02:00,0.67932,0.67938,0.67932,0.67934,249699999.0
2005-08-18 10:03:00,0.67935,0.67937,0.6793,0.67931,155900000.0
2005-08-18 10:04:00,0.67927,0.67933,0.67925,0.67925,97500002.0
2005-08-18 10:05:00,0.6793,0.67931,0.67926,0.6793,108500003.0
2005-08-18 10:06:00,0.67925,0.67926,0.67919,0.67925,152399996.0
2005-08-18 10:07:00,0.67925,0.67932,0.67925,0.6793,143800003.0
2005-08-18 10:08:00,0.67929,0.6793,0.67922,0.67923,127499997.0
2005-08-18 10:09:00,0.67919,0.67921,0.67915,0.67915,142799998.0
2005-08-18 10:10:00,0.67917,0.67919,0.67914,0.67919,114199998.0
2005-08-18 10:11:00,0.67911,0.67911,0.67897,0.67899,192499996.0
2005-08-18 10:12:00,0.67898,0.67902,0.67895,0.67902,97000002.0
2005-08-18 10:13:00,0.67896,0.67907,0.67892,0.67907,137899996.0
2005-08-18 10:14:00,0.67908,0.67908,0.67902,0.67902,12800000.0
2005-08-18 10:15:00,0.67904,0.67904,0.67897,0.67902,199500001.0
2005-08-18 10:16:00,0.67894,0.67894,0.67887,0.67892,106299996.0
2005-08-18 10:17:00,0.67892,0.67893,0.67887,0.67891,191500002.0
2005-08-18 10:18:00,0.67895,0.67898,0.67895,0.67896,128899999.0
2005-08-18 10:19:00,0.679,0.67903,0.67897,0.67903,195700000.0
2005-08-18 10:20:00,0.67908,0.67925,0.67908,0.67925,105400001.0
2005-08-18 10:21:00,0.67911,0.6792,0.67911,0.67913,98700000.0
2005-08-18 10:22:00,0.67917,0.67921,0.67915,0.6792,158800000.0
2005-08-18 10:23:00,0.67917,0.67924,0.67913,0.67919,199699996.0
2005-08-18 10:24:00,0.67916,0.67919,0.67916,0.67919,27200000.0
2005-08-18 10:25:00,0.67909,0.67909,0.67903,0.67903,51700000.0
2005-08-18 10:26:00,0.67902,0.6791,0.67902,0.67907,203500000.0
2005-08-18 10:27:00,0.67905,0.67912,0.67897,0.67912,61400001.0
2005-08-18 10:28:00,0.67914,0.67918,0.67907,0.67918,266100002.0
2005-08-18 10:29:00,0.67917,0.67925,0.67913,0.67924,229299999.0
2005-08-18 10:30:00,0.67921,0.67921,0.67872,0.67904,92099998.0
2005-08-18 10:31:00,0.67893,0.67893,0.67869,0.67888,263499997.0
2005-08-18 10:32:00,0.67891,0.67902,0.67891,0.67902,77400000.0
2005-08-18 10:33:00,0.67903,0.67906,0.67864,0.67865,199999997.0
2005-08-18 10:34:00,0.67877,0.67878,0.6787,0.67873,172400001.0
2005-08-18 10:35:00,0.6787,0.6787,0.67856,0.6787,231900003.0
2005-08-18 10:36:00,0.67872,0.67882,0.67872,0.67882,235199998.0
2005-08-18 10:37:00,0.67882,0.67888,0.67882,0.67885,87699998.0
2005-08-18 10:38:00,0.67884,0.67895,0.67884,0.67895,244400004.0
2005-08-18 10:39:00,0.6789,0.6789,0.67884,0.67887,165900001.0
2005-08-18 10:40:00,0.67886,0.67886,0.67882,0.67886,59800001.0
2005-08-18 10:41:00,0.67888,0.67888,0.6788,0.67882,60900001.0
2005-08-18 10:42:00,0.67883,0.67883,0.67871,0.67871,158899998.0
2005-08-18 10:43:00,0.67873,0.67873,0.67866,0.6787,140399999.0
2005-08-18 10:44:00,0.67866,0.67866,0.67861,0.67861,139699999.0
2005-08-18 10:45:00,0.67862,0.67862,0.67842,0.67848,72800001.0
2005-08-18 10:46:00,0.67839,0.67839,0.6783,0.67834,228799999.0
2005-08-18 10:47:00,0.67838,0.67838,0.67826,0.67833,140799999.0
2005-08-18 10:48:00,0.67831,0.67835,0.67821,0.67825,268699998.0
2005-08-18 10:49:00,0.67812,0.67816,0.67804,0.67812,136500000.0
2005-08-18 10:50:00,0.67805,0.67812,0.67801,0.67808,162600002.0
2005-08-18 10:51:00,0.67814,0.6782,0.67813,0.67813,124399999.0
2005-08-18 10:52:00,0.67818,0.67822,0.67817,0.67817,61400001.0
2005-08-18 10:53:00,0.67811,0.67822,0.67806,0.67819,268499995.0
2005-08-18 10:54:00,0.67822,0.67826,0.67817,0.67817,111799999.0
2005-08-18 10:55:00,0.67814,0.67829,0.67814,0.67825,183200002.0
2005-08-18 10:56:00,0.67824,0.67841,0.67824,0.67836,185200001.0
2005-08-18 10:57:00,0.67835,0.67843,0.67834,0.67841,187599999.0
2005-08-18 10:58:00,0.67848,0.67859,0.67848,0.67854,206100003.0
2005-08-18 10:59:00,0.67855,0.67865,0.67853,0.67857,91699998.0
2005-08-18 11:00:00,0.67859,0.67864,0.67857,0.67857,127600001.0
2005-08-18 11:01:00,0.67855,0.67855,0.67846,0.67846,24700000.0
2005-08-18 11:02:00,0.67836,0.67836,0.67827,0.67827,32600000.0
2005-08-18 11:03:00,0.67826,0.67843,0.67826,0.67837,121400000.0
2005-08-18 11:04:00,0.67838,0.67844,0.67838,0.67844,188499999.0
2005-08-18 11:05:00,0.67836,0.67836,0.67829,0.67832,277200001.0
2005-08-18 11:06:00,0.67829,0.67838,0.67826,0.67838,82199999.0
2005-08-18 11:07:00,0.67837,0.67847,0.67837,0.67842,130400001.0
2005-08-18 11:08:00,0.67849,0.6785,0.67843,0.6785,98099998.0
2005-08-18 11:09:00,0.67849,0.67849,0.67846,0.67846,37400000.0
2005-08-18 11:10:00,0.67843,0.67843,0.67838,0.67838,178099994.0
2005-08-18 11:11:00,0.6784,0.6784,0.67836,0.6784,143800001.0
2005-08-18 11:12:00,0.67847,0.67853,0.67845,0.67853,116099998.0
2005-08-18 11:13:00,0.67855,0.67859,0.67855,0.67856,169800000.0
2005-08-18 11:14:00,0.67855,0.67855,0.67845,0.67854,138099999.0
2005-08-18 11:15:00,0.6786,0.6786,0.67849,0.67851,107000001.0
2005-08-18 11:16:00,0.67849,0.67849,0.67841,0.67848,199600002.0
2005-08-18 11:17:00,0.6785,0.67851,0.6784,0.6784,200100001.0
2005-08-18 11:18:00,0.67838,0.67842,0.67824,0.67827,69400000.0
2005-08-18 11:19:00,0.67819,0.67821,0.67805,0.6782,302399994.0
2005-08-18 11:20:00,0.67815,0.67817,0.6781,0.6781,166000002.0
2005-08-18 11:21:00,0.67819,0.67821,0.67807,0.67807,148399999.0
2005-08-18 11:22:00,0.67805,0.67805,0.67795,0.67795,218000002.0
2005-08-18 11:23:00,0.67796,0.67796,0.67772,0.67774,175800001.0
2005-08-18 11:24:00,0.6777,0.6777,0.6776,0.67767,105299999.0
2005-08-18 11:25:00,0.67775,0.67779,0.67771,0.67775,151000001.0
2005-08-18 11:26:00,0.67768,0.67768,0.67759,0.67764,86700000.0
2005-08-18 11:27:00,0.6776,0.6776,0.67751,0.67751,73200000.0
2005-08-18 11:28:00,0.67746,0.6775,0.67742,0.67746,237700002.0
2005-08-18 11:29:00,0.67748,0.67753,0.67747,0.67747,239900000.0
2005-08-18 11:30:00,0.67751,0.67755,0.67746,0.67755,262300001.0
2005-08-18 11:31:00,0.67754,0.6776,0.67753,0.67753,83600001.0
2005-08-18 11:32:00,0.67763,0.67771,0.67761,0.67771,170800005.0
2005-08-18 11:33:00,0.67771,0.67773,0.67764,0.67764,49300000.0
2005-08-18 11:34:00,0.67767,0.67773,0.67765,0.67767,230300000.0
2005-08-18 11:35:00,0.67771,0.67774,0.67769,0.67769,121200000.0
2005-08-18 11:36:00,0.67768,0.67775,0.67766,0.67766,313899999.0
2005-08-18 11:37:00,0.6776,0.6776,0.67747,0.67756,164299999.0
2005-08-18 11:38:00,0.67751,0.67751,0.67743,0.6775,66499999.0
2005-08-18 11:39:00,0.67755,0.67762,0.67755,0.67761,90800000.0
2005-08-18 11:40:00,0.6776,0.67765,0.67753,0.67761,136000000.0
2005-08-18 11:41:00,0.67757,0.67757,0.67744,0.67749,143899998.0
2005-08-18 11:42:00,0.67746,0.67757,0.67744,0.67757,84800000.0
2005-08-18 11:43:00,0.67765,0.67768,0.67765,0.67766,155100001.0
2005-08-18 11:44:00,0.67758,0.67758,0.67758,0.67758,22299999.0
2005-08-18 11:45:00,0.67757,0.67758,0.67751,0.67753,53400000.0
2005-08-18 11:46:00,0.67752,0.67761,0.67751,0.67751,95699998.0
2005-08-18 11:47:00,0.67747,0.67754,0.6774,0.67754,65600000.0
2005-08-18 11:48:00,0.67751,0.67754,0.67746,0.67754,217300003.0
2005-08-18 11:49:00,0.67752,0.67761,0.67747,0.67761,242699999.0
2005-08-18 11:50:00,0.67749,0.67754,0.67743,0.67743,112300000.0
2005-08-18 11:51:00,0.67741,0.67747,0.67736,0.67736,142899999.0
2005-08-18 11:52:00,0.67739,0.67747,0.67739,0.67745,112400004.0
2005-08-18 11:53:00,0.67743,0.67748,0.67741,0.67745,182500003.0
2005-08-18 11:54:00,0.67736,0.6774,0.67736,0.67738,14000000.0
2005-08-18 11:55:00,0.67745,0.67751,0.67742,0.67748,194900000.0
2005-08-18 11:56:00,0.67749,0.67758,0.67749,0.67758,118000001.0
2005-08-18 11:57:00,0.67765,0.67769,0.67765,0.67769,149099998.0
2005-08-18 11:58:00,0.67762,0.67764,0.67755,0.67761,121100000.0
2005-08-18 11:59:00,0.67765,0.67767,0.67759,0.67763,203000002.0
2005-08-18 12:00:00,0.6776,0.67765,0.6776,0.67761,181399998.0
2005-08-18 12:01:00,0.67765,0.67767,0.67756,0.67756,167800000.0
2005-08-18 12:02:00,0.67761,0.67761,0.67748,0.67758,106099999.0
2005-08-18 12:03:00,0.67763,0.67763,0.67753,0.67753,106100000.0
2005-08-18 12:04:00,0.67753,0.67753,0.6774,0.67749,152499997.0
2005-08-18 12:05:00,0.67748,0.67752,0.67748,0.67751,101900000.0
2005-08-18 12:06:00,0.67753,0.67759,0.67753,0.67759,115399999.0
2005-08-18 12:07:00,0.67759,0.67759,0.67749,0.6775,205400000.0
2005-08-18 12:08:00,0.67753,0.67758,0.67747,0.67758,135200005.0
2005-08-18 12:09:00,0.6776,0.67762,0.67754,0.67754,200599999.0
2005-08-18 12:10:00,0.67755,0.67758,0.67754,0.67756,100900000.0
2005-08-18 12:11:00,0.67751,0.67754,0.67745,0.67754,97800000.0
2005-08-18 12:12:00,0.67753,0.67753,0.67749,0.67751,155700002.0
2005-08-18 12:13:00,0.67751,0.67752,0.6775,0.67751,87099998.0
2005-08-18 12:14:00,0.67755,0.67758,0.67752,0.67755,98999999.0
2005-08-18 12:15:00,0.67753,0.67755,0.6775,0.6775,106099998.0
2005-08-18 12:16:00,0.67755,0.67757,0.67748,0.67753,107099998.0
2005-08-18 12:17:00,0.67754,0.67755,0.67749,0.67755,164700000.0
2005-08-18 12:18:00,0.67754,0.67763,0.6775,0.67755,155400001.0
2005-08-18 12:19:00,0.6775,0.67756,0.6775,0.67752,278199999.0
2005-08-18 12:20:00,0.67754,0.6776,0.67754,0.6776,71100001.0
2005-08-18 12:21:00,0.67754,0.67764,0.67754,0.67757,257000001.0
2005-08-18 12:22:00,0.67754,0.67759,0.6775,0.67759,222999994.0
2005-08-18 12:23:00,0.67758,0.67758,0.67755,0.67756,205300004.0
2005-08-18 12:24:00,0.67755,0.67758,0.67749,0.67758,135399998.0
2005-08-18 12:25:00,0.67761,0.67763,0.67755,0.6776,214700001.0
2005-08-18 12:26:00,0.67755,0.67757,0.67753,0.67753,143800002.0
2005-08-18 12:27:00,0.67751,0.67757,0.67751,0.67752,151700004.0
2005-08-18 12:28:00,0.6775,0.67753,0.6775,0.67752,83499998.0
2005-08-18 12:29:00,0.67752,0.67759,0.67752,0.67759,195400002.0
2005-08-18 12:30:00,0.67757,0.6776,0.67755,0.67757,42800000.0
2005-08-18 12:31:00,0.67756,0.6776,0.67753,0.67753,98300002.0
2005-08-18 12:32:00,0.67754,0.67759,0.67754,0.67755,182900002.0
2005-08-18 12:33:00,0.67755,0.67755,0.67747,0.67749,92300004.0
2005-08-18 12:34:00,0.67748,0.67752,0.67743,0.67747,214999997.0
2005-08-18 12:35:00,0.67753,0.67753,0.67749,0.67749,48699999.0
2005-08-18 12:36:00,0.67754,0.67755,0.67746,0.6775,223099998.0
2005-08-18 12:37:00,0.67751,0.67752,0.67739,0.67741,140099998.0
2005-08-18 12:38:00,0.6774,0.67748,0.6774,0.67742,129100000.0
2005-08-18 12:39:00,0.67749,0.67749,0.67743,0.67745,173099996.0
2005-08-18 12:40:00,0.67735,0.67735,0.67725,0.67725,92400001.0
2005-08-18 12:41:00,0.67716,0.67719,0.67709,0.67717,199899999.0
2005-08-18 12:42:00,0.67719,0.67724,0.67713,0.67723,208000003.0
2005-08-18 12:43:00,0.67723,0.67729,0.67721,0.67729,176800001.0
2005-08-18 12:44:00,0.67728,0.67732,0.67728,0.67729,129600001.0
2005-08-18 12:45:00,0.67732,0.67732,0.67726,0.67726,75100000.0
2005-08-18 12:46:00,0.67733,0.67733,0.67731,0.67731,105300002.0
2005-08-18 12:47:00,0.67731,0.67734,0.6773,0.67734,111200001.0
2005-08-18 12:48:00,0.67734,0.67742,0.67734,0.67742,129299998.0
2005-08-18 12:49:00,0.67741,0.67744,0.67738,0.67739,172299998.0
2005-08-18 12:50:00,0.67741,0.67742,0.67736,0.67736,183599997.0
2005-08-18 12:51:00,0.67738,0.67744,0.67738,0.67743,285700000.0
2005-08-18 12:52:00,0.67752,0.67753,0.67752,0.67753,23900000.0
2005-08-18 12:53:00,0.67767,0.67772,0.6776,0.67772,164500001.0
2005-08-18 12:54:00,0.67768,0.67768,0.67759,0.67765,107500001.0
2005-08-18 12:55:00,0.6776,0.6776,0.67745,0.67747,56600000.0
2005-08-18 12:56:00,0.67754,0.67764,0.67754,0.67758,72599998.0
2005-08-18 12:57:00,0.67756,0.67758,0.67756,0.67757,106300001.0
2005-08-18 12:58:00,0.67757,0.67759,0.6775,0.6775,84700000.0
2005-08-18 12:59:00,0.6775,0.67755,0.6775,0.6775,250900000.0
2005-08-18 13:00:00,0.67743,0.6775,0.67743,0.6775,167599997.0
2005-08-18 13:01:00,0.67756,0.67756,0.67747,0.67747,89899999.0
2005-08-18 13:02:00,0.67754,0.67755,0.67745,0.67753,213200003.0
2005-08-18 13:03:00,0.67747,0.67757,0.67747,0.67755,204500000.0
2005-08-18 13:04:00,0.67751,0.67752,0.67741,0.6775,173899998.0
2005-08-18 13:05:00,0.67748,0.67748,0.67741,0.67741,97199996.0
2005-08-18 13:06:00,0.67743,0.67743,0.67731,0.67734,125500002.0
2005-08-18 13:07:00,0.67731,0.67731,0.67722,0.67725,107600002.0
2005-08-18 13:08:00,0.67729,0.67732,0.67726,0.67727,86800002.0
2005-08-18 13:09:00,0.67721,0.67735,0.67721,0.67735,156000003.0
2005-08-18 13:10:00,0.67731,0.67736,0.67731,0.67736,81400001.0
2005-08-18 13:11:00,0.6774,0.67742,0.67737,0.67738,30800000.0
2005-08-18 13:12:00,0.67741,0.67748,0.67739,0.67748,131699996.0
2005-08-18 13:13:00,0.6775,0.67757,0.67745,0.67745,89200000.0
2005-08-18 13:14:00,0.67742,0.67748,0.67742,0.67748,112300000.0
2005-08-18 13:15:00,0.67744,0.67751,0.67743,0.67746,67699999.0
2005-08-18 13:16:00,0.67742,0.67752,0.67742,0.67751,130199999.0
2005-08-18 13:17:00,0.67758,0.67758,0.6775,0.67755,167400000.0
2005-08-18 13:18:00,0.6775,0.67758,0.6775,0.67755,109399998.0
2005-08-18 13:19:00,0.67749,0.67753,0.67749,0.67753,58999998.0
2005-08-18 13:20:00,0.67751,0.67758,0.67749,0.67749,181200003.0
2005-08-18 13:21:00,0.67745,0.67753,0.67745,0.67753,62900000.0
2005-08-18 13:22:00,0.67754,0.67756,0.67754,0.67756,15100000.0
2005-08-18 13:23:00,0.67761,0.67768,0.67761,0.67766,102900000.0
2005-08-18 13:24:00,0.67761,0.67769,0.67757,0.67758,137799999.0
2005-08-18 13:25:00,0.6775,0.67751,0.67738,0.67743,162700000.0
2005-08-18 13:26:00,0.67752,0.67756,0.6774,0.67749,243000000.0
2005-08-18 13:27:00,0.6775,0.67765,0.6775,0.67763,172999996.0
2005-08-18 13:28:00,0.67758,0.67766,0.67758,0.67766,115600001.0
2005-08-18 13:29:00,0.6777,0.6777,0.6777,0.6777,28400000.0
2005-08-18 13:30:00,0.6777,0.6777,0.67765,0.6777,95700003.0
2005-08-18 13:31:00,0.67772,0.67772,0.67765,0.67765,168799997.0
2005-08-18 13:32:00,0.67768,0.67769,0.67766,0.67769,49400000.0
2005-08-18 13:33:00,0.67769,0.67769,0.67766,0.67767,203900001.0
2005-08-18 13:34:00,0.67773,0.67778,0.67773,0.67774,149200002.0
2005-08-18 13:35:00,0.67769,0.67778,0.67769,0.67776,50300001.0
2005-08-18 13:36:00,0.67786,0.67786,0.67775,0.67783,104299999.0
2005-08-18 13:37:00,0.67785,0.67785,0.67777,0.67777,46100000.0
2005-08-18 13:38:00,0.67775,0.67778,0.6777,0.6777,81999998.0
2005-08-18 13:39:00,0.67767,0.67774,0.67762,0.67762,144600002.0
2005-08-18 13:40:00,0.67768,0.67768,0.67756,0.67762,113600003.0
2005-08-18 13:41:00,0.67759,0.6776,0.67759,0.67759,51999999.0
2005-08-18 13:42:00,0.67763,0.67763,0.67753,0.6776,239500003.0
2005-08-18 13:43:00,0.6776,0.67765,0.6776,0.67761,126199999.0
2005-08-18 13:44:00,0.67765,0.67765,0.67754,0.67754,164699999.0
2005-08-18 13:45:00,0.67754,0.67765,0.67754,0.67762,213899993.0
2005-08-18 13:46:00,0.6776,0.67763,0.67754,0.67756,170999998.0
2005-08-18 13:47:00,0.6776,0.67766,0.67756,0.67764,278800001.0
2005-08-18 13:48:00,0.67765,0.67772,0.67761,0.67767,155500001.0
2005-08-18 13:49:00,0.67773,0.67773,0.67766,0.67771,141700003.0
2005-08-18 13:50:00,0.6777,0.67779,0.6777,0.67778,258000000.0
2005-08-18 13:51:00,0.67774,0.67782,0.67772,0.6778,150499998.0
2005-08-18 13:52:00,0.67776,0.67782,0.67775,0.67777,162199999.0
2005-08-18 13:53:00,0.67781,0.67781,0.67771,0.67775,155999997.0
2005-08-18 13:54:00,0.67775,0.67775,0.67764,0.67764,203200000.0
2005-08-18 13:55:00,0.67766,0.67769,0.67762,0.67762,96200001.0
2005-08-18 13:56:00,0.6776,0.67772,0.6776,0.67772,176299996.0
2005-08-18 13:57:00,0.6777,0.67775,0.6777,0.67773,123400001.0
2005-08-18 13:58:00,0.67773,0.67779,0.67773,0.67779,38000000.0
2005-08-18 13:59:00,0.67774,0.67775,0.6777,0.67771,105600002.0
2005-08-18 14:00:00,0.6777,0.67777,0.67769,0.67771,166999997.0
2005-08-18 14:01:00,0.67775,0.67777,0.67768,0.6777,111799998.0
2005-08-18 14:02:00,0.67772,0.67778,0.6777,0.67772,123700000.0
2005-08-18 14:03:00,0.67769,0.67775,0.67764,0.67772,154000001.0
2005-08-18 14:04:00,0.6777,0.6777,0.67767,0.6777,220300001.0
2005-08-18 14:05:00,0.67763,0.67765,0.6776,0.6776,108800003.0
2005-08-18 14:06:00,0.67764,0.67765,0.67758,0.67764,175699995.0
2005-08-18 14:07:00,0.67759,0.6776,0.67751,0.67754,226299995.0
2005-08-18 14:08:00,0.67768,0.67773,0.67762,0.67773,149799996.0
2005-08-18 14:09:00,0.67766,0.67768,0.67761,0.67762,202799997.0
2005-08-18 14:10:00,0.67765,0.67765,0.67755,0.67765,182099997.0
2005-08-18 14:11:00,0.6776,0.67763,0.67755,0.67755,58100000.0
2005-08-18 14:12:00,0.67756,0.67756,0.6775,0.6775,79800002.0
2005-08-18 14:13:00,0.67752,0.67758,0.67752,0.67758,99999998.0
2005-08-18 14:14:00,0.67754,0.67754,0.67746,0.67746,84599999.0
2005-08-18 14:15:00,0.67744,0.67746,0.67744,0.67746,13600000.0
2005-08-18 14:16:00,0.6775,0.67751,0.67747,0.67748,122000002.0
2005-08-18 14:17:00,0.67752,0.67754,0.67744,0.67748,376599997.0
2005-08-18 14:18:00,0.67752,0.67752,0.6774,0.67749,199500000.0
2005-08-18 14:19:00,0.67747,0.67748,0.67743,0.67748,29500000.0
2005-08-18 14:20:00,0.67746,0.67751,0.67742,0.67746,228199997.0
2005-08-18 14:21:00,0.67744,0.67751,0.67744,0.67748,61000000.0
2005-08-18 14:22:00,0.67736,0.6774,0.67736,0.6774,87400001.0
2005-08-18 14:23:00,0.67734,0.67738,0.67728,0.67738,111800000.0
2005-08-18 14:24:00,0.67739,0.67739,0.67731,0.67732,101300002.0
2005-08-18 14:25:00,0.6774,0.6774,0.67734,0.67734,116599997.0
2005-08-18 14:26:00,0.67732,0.67738,0.67732,0.67737,209600003.0
2005-08-18 14:27:00,0.67735,0.67735,0.67726,0.67728,131800002.0
2005-08-18 14:28:00,0.67734,0.67741,0.67732,0.67732,136499999.0
2005-08-18 14:29:00,0.67732,0.67737,0.67732,0.67732,152199994.0
2005-08-18 14:30:00,0.6773,0.67739,0.6773,0.67738,83800002.0
2005-08-18 14:31:00,0.67736,0.67738,0.67735,0.67735,159800002.0
2005-08-18 14:32:00,0.67736,0.67736,0.67732,0.67733,46199999.0
2005-08-18 14:33:00,0.67728,0.67742,0.67728,0.67737,134799997.0
2005-08-18 14:34:00,0.67751,0.67753,0.67751,0.67751,62599998.0
2005-08-18 14:35:00,0.67752,0.6776,0.67752,0.6776,106299998.0
2005-08-18 14:36:00,0.67768,0.67772,0.67768,0.6777,190100000.0
2005-08-18 14:37:00,0.67769,0.67769,0.67762,0.67762,118200002.0
2005-08-18 14:38:00,0.67773,0.67777,0.6777,0.67772,260599993.0
2005-08-18 14:39:00,0.67777,0.67777,0.67768,0.67772,103900000.0
2005-08-18 14:40:00,0.67773,0.67778,0.67772,0.67777,228699996.0
2005-08-18 14:41:00,0.67775,0.6778,0.67773,0.67778,255800005.0
2005-08-18 14:42:00,0.67775,0.67779,0.67765,0.6777,177300004.0
2005-08-18 14:43:00,0.67767,0.67772,0.67766,0.67772,81600002.0
2005-08-18 14:44:00,0.67775,0.67775,0.67772,0.67773,117700002.0
2005-08-18 14:45:00,0.67777,0.67782,0.67777,0.67781,192399996.0
2005-08-18 14:46:00,0.67786,0.67786,0.6778,0.6778,117099997.0
2005-08-18 14:47:00,0.67778,0.6778,0.67772,0.67777,133600001.0
2005-08-18 14:48:00,0.67772,0.67778,0.67768,0.67778,162100002.0
2005-08-18 14:49:00,0.67782,0.67782,0.67771,0.67781,219399996.0
2005-08-18 14:50:00,0.67785,0.67794,0.67777,0.67794,155599999.0
2005-08-18 14:51:00,0.67792,0.67798,0.67792,0.67792,220900001.0
2005-08-18 14:52:00,0.67789,0.67796,0.67783,0.67783,145999997.0
2005-08-18 14:53:00,0.67778,0.67782,0.67773,0.67782,134399999.0
2005-08-18 14:54:00,0.67775,0.6778,0.67771,0.6778,276199999.0
2005-08-18 14:55:00,0.67777,0.67788,0.67777,0.67788,168899998.0
2005-08-18 14:56:00,0.67789,0.67795,0.67785,0.67788,174500002.0
2005-08-18 14:57:00,0.67788,0.67792,0.67784,0.67792,85400000.0
2005-08-18 14:58:00,0.67801,0.67811,0.67799,0.67811,76399999.0
2005-08-18 14:59:00,0.67818,0.67832,0.67818,0.6783,166700006.0
2005-08-18 15:00:00,0.67827,0.67827,0.67819,0.67821,99900002.0
2005-08-18 15:01:00,0.67821,0.67821,0.67811,0.67817,42900000.0
2005-08-18 15:02:00,0.67821,0.67822,0.67816,0.67816,117299999.0
2005-08-18 15:03:00,0.67814,0.6782,0.67814,0.67815,195499995.0
2005-08-18 15:04:00,0.67815,0.67827,0.67815,0.67827,133600000.0
2005-08-18 15:05:00,0.67832,0.67832,0.67823,0.67823,86900001.0
2005-08-18 15:06:00,0.67821,0.67826,0.67817,0.67825,181800000.0
2005-08-18 15:07:00,0.67826,0.67831,0.67818,0.6783,149999998.0
2005-08-18 15:08:00,0.67825,0.67825,0.67811,0.67811,187000001.0
2005-08-18 15:09:00,0.67827,0.67832,0.67825,0.67826,310800001.0
2005-08-18 15:10:00,0.67826,0.67828,0.67826,0.67828,66600002.0
2005-08-18 15:11:00,0.67833,0.67849,0.67833,0.67849,100599999.0
2005-08-18 15:12:00,0.67843,0.67848,0.67838,0.67848,91899999.0
2005-08-18 15:13:00,0.67847,0.67848,0.6784,0.67842,176299998.0
2005-08-18 15:14:00,0.67844,0.67848,0.67837,0.67837,154999997.0
2005-08-18 15:15:00,0.6783,0.6783,0.67826,0.67829,80599999.0
2005-08-18 15:16:00,0.67828,0.67832,0.67823,0.67823,79200001.0
2005-08-18 15:17:00,0.67824,0.67835,0.6782,0.67832,135299999.0
2005-08-18 15:18:00,0.67827,0.67833,0.67827,0.67828,143600001.0
2005-08-18 15:19:00,0.67824,0.67826,0.67824,0.67825,117000000.0
2005-08-18 15:20:00,0.67828,0.67828,0.67817,0.67822,38200000.0
2005-08-18 15:21:00,0.67824,0.67826,0.6782,0.6782,193900002.0
2005-08-18 15:22:00,0.67827,0.67832,0.67826,0.67832,113299997.0
2005-08-18 15:23:00,0.67828,0.67834,0.67825,0.67825,169599996.0
2005-08-18 15:24:00,0.67823,0.67823,0.67817,0.67817,177100004.0
2005-08-18 15:25:00,0.67813,0.67822,0.67812,0.67815,114400000.0
2005-08-18 15:26:00,0.67822,0.67826,0.67816,0.67821,181500000.0
2005-08-18 15:27:00,0.67816,0.67817,0.67813,0.67816,120900002.0
2005-08-18 15:28:00,0.67823,0.6783,0.67823,0.6783,73399999.0
2005-08-18 15:29:00,0.67834,0.67834,0.67825,0.67825,126299997.0
2005-08-18 15:30:00,0.67825,0.67831,0.67825,0.67829,99500002.0
2005-08-18 15:31:00,0.67827,0.67833,0.67827,0.67833,142500001.0
2005-08-18 15:32:00,0.67832,0.67835,0.67825,0.67833,87000001.0
2005-08-18 15:33:00,0.67835,0.67835,0.67832,0.67832,186800000.0
2005-08-18 15:34:00,0.67839,0.67845,0.67837,0.6784,139000001.0
2005-08-18 15:35:00,0.67842,0.67846,0.67838,0.67841,206300001.0
2005-08-18 15:36:00,0.67841,0.67842,0.67837,0.67842,274599998.0
2005-08-18 15:37:00,0.67846,0.67848,0.6784,0.6784,115600003.0
2005-08-18 15:38:00,0.67845,0.67845,0.67845,0.67845,62900000.0
2005-08-18 15:39:00,0.67845,0.6785,0.67844,0.67844,126299995.0
2005-08-18 15:40:00,0.67845,0.67845,0.67838,0.67838,189899998.0
2005-08-18 15:41:00,0.67838,0.67842,0.67837,0.67839,111900000.0
2005-08-18 15:42:00,0.67846,0.67847,0.67841,0.67846,161000004.0
2005-08-18 15:43:00,0.67841,0.67842,0.67837,0.67842,52400000.0
2005-08-18 15:44:00,0.67843,0.67844,0.67836,0.67844,244299998.0
2005-08-18 15:45:00,0.67845,0.67847,0.67845,0.67847,12400000.0
2005-08-18 15:46:00,0.67846,0.6785,0.67846,0.67846,68600002.0
2005-08-18 15:47:00,0.67848,0.67848,0.67838,0.67839,133400004.0
2005-08-18 15:48:00,0.67841,0.67841,0.67837,0.67838,87399999.0
2005-08-18 15:49:00,0.67835,0.67839,0.67831,0.67835,152100002.0
2005-08-18 15:50:00,0.67838,0.67845,0.67838,0.67842,63400002.0
2005-08-18 15:51:00,0.67846,0.67846,0.67837,0.67837,85700001.0
2005-08-18 15:52:00,0.67837,0.67844,0.67837,0.6784,15200000.0
2005-08-18 15:53:00,0.67842,0.67851,0.6784,0.67851,87800001.0
2005-08-18 15:54:00,0.67855,0.6786,0.67853,0.67853,116199998.0
2005-08-18 15:55:00,0.67854,0.67858,0.67848,0.67848,46400000.0
2005-08-18 15:56:00,0.67846,0.67846,0.67844,0.67846,60599998.0
2005-08-18 15:57:00,0.67852,0.67856,0.6785,0.6785,142900000.0
2005-08-18 15:58:00,0.67843,0.67843,0.6782,0.67822,100499999.0
2005-08-18 15:59:00,0.67827,0.67829,0.67822,0.67822,90999998.0
2005-08-18 16:00:00,0.67828,0.67836,0.67825,0.67831,150000002.0
2005-08-18 16:01:00,0.67828,0.67828,0.6782,0.6782,69399998.0
2005-08-18 16:02:00,0.67809,0.67814,0.67809,0.67814,67400002.0
2005-08-18 16:03:00,0.67809,0.67815,0.67805,0.67813,74200001.0
2005-08-18 16:04:00,0.6781,0.6781,0.67794,0.67803,42600001.0
2005-08-18 16:05:00,0.67796,0.67796,0.67788,0.67794,222300000.0
2005-08-18 16:06:00,0.67795,0.67803,0.67795,0.67803,25000001.0
2005-08-18 16:07:00,0.67807,0.67808,0.67803,0.67805,76600001.0
2005-08-18 16:08:00,0.67802,0.67802,0.67795,0.67797,164600003.0
2005-08-18 16:09:00,0.67802,0.67802,0.67792,0.67797,89199999.0
2005-08-18 16:10:00,0.67796,0.67797,0.6779,0.67792,118299997.0
2005-08-18 16:11:00,0.67797,0.678,0.67788,0.67793,101500002.0
2005-08-18 16:12:00,0.67795,0.67799,0.67785,0.67785,56200000.0
2005-08-18 16:13:00,0.67791,0.67791,0.67787,0.67787,105199999.0
2005-08-18 16:14:00,0.67788,0.67794,0.67788,0.6779,168000000.0
2005-08-18 16:15:00,0.67781,0.67788,0.67781,0.67788,39700000.0
2005-08-18 16:16:00,0.67787,0.6779,0.67785,0.6779,140199997.0
2005-08-18 16:17:00,0.67788,0.6779,0.67783,0.6779,222200001.0
2005-08-18 16:18:00,0.67792,0.67793,0.67792,0.67793,9600000.0
2005-08-18 16:19:00,0.67796,0.67798,0.6779,0.67798,37300000.0
2005-08-18 16:20:00,0.67797,0.67808,0.67797,0.67808,63000001.0
2005-08-18 16:21:00,0.6781,0.67815,0.6781,0.6781,70999999.0
2005-08-18 16:22:00,0.67813,0.67813,0.67807,0.67809,206100000.0
2005-08-18 16:23:00,0.67817,0.6782,0.67817,0.67817,84500001.0
2005-08-18 16:24:00,0.67811,0.67811,0.67795,0.67803,140099999.0
2005-08-18 16:25:00,0.67805,0.67811,0.67797,0.67811,114800001.0
2005-08-18 16:26:00,0.67808,0.67811,0.678,0.67808,182100000.0
2005-08-18 16:27:00,0.67806,0.67814,0.67806,0.67812,158300003.0
2005-08-18 16:28:00,0.67813,0.67817,0.67797,0.67797,142000000.0
2005-08-18 16:29:00,0.67797,0.67802,0.67795,0.67795,238000005.0
2005-08-18 16:30:00,0.678,0.67802,0.67792,0.67796,169600000.0
2005-08-18 16:31:00,0.67804,0.67813,0.678,0.67813,114900001.0
2005-08-18 16:32:00,0.67812,0.6782,0.67808,0.67816,269700002.0
2005-08-18 16:33:00,0.67813,0.67813,0.67807,0.67811,110900000.0
2005-08-18 16:34:00,0.6781,0.6781,0.67802,0.67805,196499996.0
2005-08-18 16:35:00,0.67812,0.67812,0.67802,0.67803,74800003.0
2005-08-18 16:36:00,0.67775,0.67818,0.67775,0.67799,170899999.0
2005-08-18 16:37:00,0.67804,0.67816,0.67804,0.67811,107500002.0
2005-08-18 16:38:00,0.67814,0.67814,0.67805,0.6781,189799997.0
2005-08-18 16:39:00,0.6781,0.6781,0.67808,0.67808,53300000.0
2005-08-18 16:40:00,0.67812,0.67823,0.67803,0.67807,206100001.0
2005-08-18 16:41:00,0.678,0.67811,0.678,0.67811,198899997.0
2005-08-18 16:42:00,0.67813,0.67818,0.67807,0.67815,139599998.0
2005-08-18 16:43:00,0.6783,0.67835,0.6783,0.67835,197800000.0
2005-08-18 16:44:00,0.67828,0.67831,0.67825,0.67831,136599999.0
2005-08-18 16:45:00,0.67829,0.67831,0.67825,0.67825,102400003.0
2005-08-18 16:46:00,0.67824,0.67826,0.67816,0.67825,211600000.0
2005-08-18 16:47:00,0.67823,0.67825,0.67822,0.67822,102199999.0
2005-08-18 16:48:00,0.67825,0.67828,0.67822,0.67822,123600001.0
2005-08-18 16:49:00,0.67823,0.67833,0.67822,0.67827,181900003.0
2005-08-18 16:50:00,0.67825,0.67845,0.6781,0.67836,134800001.0
2005-08-18 16:51:00,0.67827,0.67843,0.67811,0.67833,187700000.0
2005-08-18 16:52:00,0.67836,0.67854,0.6783,0.67845,226700002.0
2005-08-18 16:53:00,0.67828,0.6784,0.67819,0.67838,76700001.0
2005-08-18 16:54:00,0.67826,0.6785,0.67818,0.67836,278700000.0
2005-08-18 16:55:00,0.67843,0.67858,0.67815,0.6784,222100000.0
2005-08-18 16:56:00,0.6782,0.6784,0.67811,0.67821,223599998.0
2005-08-18 16:57:00,0.67842,0.67848,0.67824,0.67835,167599998.0
2005-08-18 16:58:00,0.67826,0.67831,0.67816,0.67829,211699996.0
2005-08-18 16:59:00,0.6784,0.67843,0.67816,0.67837,266199997.0
2005-08-18 17:00:00,0.67844,0.67846,0.67814,0.67822,162000002.0
2005-08-18 17:01:00,0.67815,0.67833,0.67805,0.67827,143899999.0
2005-08-18 17:02:00,0.67829,0.67839,0.67812,0.67836,208699996.0
2005-08-18 17:03:00,0.67825,0.67828,0.6782,0.6782,225000001.0
2005-08-18 17:04:00,0.67823,0.67824,0.67815,0.6782,100600001.0
2005-08-18 17:05:00,0.6782,0.67828,0.6782,0.67828,227700006.0
2005-08-18 17:06:00,0.67825,0.67825,0.67817,0.67817,91800001.0
2005-08-18 17:07:00,0.67815,0.67822,0.67814,0.67822,192099999.0
2005-08-18 17:08:00,0.67822,0.67824,0.67821,0.67824,127600002.0
2005-08-18 17:09:00,0.67828,0.67833,0.67827,0.67832,105000001.0
2005-08-18 17:10:00,0.67837,0.67837,0.67829,0.67834,141299997.0
2005-08-18 17:11:00,0.67833,0.67836,0.67833,0.67836,121499999.0
2005-08-18 17:12:00,0.67833,0.67833,0.67832,0.67832,70199996.0
2005-08-18 17:13:00,0.67836,0.67839,0.67826,0.67832,170099996.0
2005-08-18 17:14:00,0.67833,0.67835,0.67829,0.67832,98600003.0
2005-08-18 17:15:00,0.6783,0.67834,0.67825,0.67825,211600003.0
2005-08-18 17:16:00,0.67825,0.67832,0.67822,0.67822,149000002.0
2005-08-18 17:17:00,0.67819,0.67827,0.67819,0.67825,222999999.0
2005-08-18 17:18:00,0.67824,0.67824,0.67819,0.67819,87399998.0
2005-08-18 17:19:00,0.67817,0.67822,0.67815,0.67815,185800000.0
2005-08-18 17:20:00,0.67822,0.67823,0.67818,0.67818,72799999.0
2005-08-18 17:21:00,0.6782,0.6782,0.67815,0.67815,237300000.0
2005-08-18 17:22:00,0.67815,0.67815,0.67806,0.67806,140299999.0
2005-08-18 17:23:00,0.67802,0.67803,0.67795,0.67795,222900002.0
2005-08-18 17:24:00,0.67801,0.67801,0.67791,0.67793,73000001.0
2005-08-18 17:25:00,0.67787,0.67793,0.67787,0.67792,119799998.0
2005-08-18 17:26:00,0.67791,0.67791,0.67788,0.67788,54999998.0
2005-08-18 17:27:00,0.67792,0.67792,0.67784,0.67784,189700004.0
2005-08-18 17:28:00,0.6779,0.678,0.67788,0.678,239000000.0
2005-08-18 17:29:00,0.678,0.678,0.67783,0.67783,74599999.0
2005-08-18 17:30:00,0.67793,0.67793,0.67786,0.6779,58300001.0
2005-08-18 17:31:00,0.6779,0.6781,0.6779,0.67808,227300000.0
2005-08-18 17:32:00,0.6781,0.67813,0.67805,0.67813,144899999.0
2005-08-18 17:33:00,0.6782,0.6782,0.67815,0.67815,47000000.0
2005-08-18 17:34:00,0.67816,0.67821,0.6781,0.6781,70399999.0
2005-08-18 17:35:00,0.6781,0.67813,0.67807,0.67807,82500000.0
2005-08-18 17:36:00,0.67807,0.67807,0.67802,0.67802,135799997.0
2005-08-18 17:37:00,0.67802,0.67806,0.678,0.67803,154000000.0
2005-08-18 17:38:00,0.67803,0.67809,0.678,0.678,263100000.0
2005-08-18 17:39:00,0.67807,0.67809,0.67805,0.67806,79699999.0
2005-08-18 17:40:00,0.67802,0.67809,0.67802,0.67809,213599998.0
2005-08-18 17:41:00,0.67803,0.67819,0.67802,0.67819,126999999.0
2005-08-18 17:42:00,0.67819,0.67819,0.67814,0.67814,135199996.0
2005-08-18 17:43:00,0.67819,0.67819,0.67811,0.67812,63900001.0
2005-08-18 17:44:00,0.67812,0.67821,0.67812,0.67821,174099996.0
2005-08-18 17:45:00,0.67821,0.67824,0.67819,0.67819,208399999.0
2005-08-18 17:46:00,0.67822,0.67822,0.67812,0.6782,117900000.0
2005-08-18 17:47:00,0.67816,0.67824,0.67816,0.67824,120500000.0
2005-08-18 17:48:00,0.67824,0.6783,0.67822,0.6783,148500001.0
2005-08-18 17:49:00,0.67831,0.67837,0.6783,0.67835,146000001.0
2005-08-18 17:50:00,0.67827,0.67831,0.67827,0.67829,74900002.0
2005-08-18 17:51:00,0.67828,0.67832,0.67826,0.6783,170799998.0
2005-08-18 17:52:00,0.67825,0.67833,0.67825,0.67833,58999998.0
2005-08-18 17:53:00,0.67827,0.67828,0.67824,0.67824,90199998.0
2005-08-18 17:54:00,0.67825,0.67827,0.67823,0.67827,165299997.0
2005-08-18 17:55:00,0.67825,0.67828,0.67825,0.67828,49400002.0
2005-08-18 17:56:00,0.67822,0.67829,0.67822,0.67827,141499998.0
2005-08-18 17:57:00,0.67826,0.67827,0.67823,0.67823,88600000.0
2005-08-18 17:58:00,0.67819,0.67819,0.67812,0.67812,137500000.0
2005-08-18 17:59:00,0.67816,0.67819,0.67813,0.67813,149800002.0
2005-08-18 18:00:00,0.67807,0.67817,0.67803,0.67813,179099999.0
2005-08-18 18:01:00,0.67821,0.67821,0.67813,0.67813,1054400006.0
2005-08-18 18:02:00,0.67813,0.67828,0.67813,0.6782,1294700001.0
2005-08-18 18:03:00,0.67823,0.67828,0.67818,0.67828,1979300006.0
2005-08-18 18:04:00,0.67828,0.67835,0.67823,0.67833,731199999.0
2005-08-18 18:05:00,0.6783,0.67841,0.67829,0.67833,1305300002.0
2005-08-18 18:06:00,0.67832,0.67836,0.67825,0.67828,1497700003.0
2005-08-18 18:07:00,0.6782,0.6783,0.6782,0.6782,842500004.0
2005-08-18 18:08:00,0.6783,0.6783,0.6782,0.6782,842500004.0
2005-08-18 18:09:00,0.67819,0.67841,0.67819,0.67836,842500004.0
2005-08-18 18:10:00,0.67841,0.67851,0.67827,0.67827,882499997.0
2005-08-18 18:11:00,0.67814,0.67821,0.6781,0.67818,951900009.0
2005-08-18 18:12:00,0.67816,0.67822,0.67812,0.67815,899199991.0
2005-08-18 18:13:00,0.67816,0.6782,0.67808,0.67808,825200004.0
2005-08-18 18:14:00,0.67807,0.67814,0.67803,0.67806,1447199998.0
2005-08-18 18:15:00,0.67802,0.67807,0.678,0.67803,2009400008.0
2005-08-18 18:16:00,0.67805,0.67807,0.678,0.67802,1158099998.0
2005-08-18 18:17:00,0.678,0.67803,0.67793,0.67793,744300005.0
2005-08-18 18:18:00,0.67793,0.67795,0.6779,0.67795,1052099999.0
2005-08-18 18:19:00,0.67795,0.67797,0.67787,0.67793,755500012.0
2005-08-18 18:20:00,0.67795,0.67798,0.67793,0.67798,809700008.0
2005-08-18 18:21:00,0.67795,0.67802,0.67792,0.67799,899999998.0
2005-08-18 18:22:00,0.67803,0.67808,0.678,0.67805,1003700006.0
2005-08-18 18:23:00,0.67807,0.6782,0.67806,0.6782,1347500002.0
2005-08-18 18:24:00,0.67817,0.67829,0.67817,0.67826,845199997.0
2005-08-18 18:25:00,0.67824,0.67829,0.67813,0.67821,748100004.0
2005-08-18 18:26:00,0.67823,0.67823,0.67813,0.67816,894800005.0
2005-08-18 18:27:00,0.67819,0.67824,0.6781,0.6781,686700005.0
2005-08-18 18:28:00,0.67806,0.67808,0.67799,0.67808,411099999.0
2005-08-18 18:29:00,0.67806,0.67819,0.67806,0.67819,986599996.0
2005-08-18 18:30:00,0.67822,0.67827,0.67819,0.67824,842000008.0
2005-08-18 18:31:00,0.6782,0.67824,0.67817,0.67818,431300002.0
2005-08-18 18:32:00,0.67821,0.67825,0.67817,0.6782,569399998.0
2005-08-18 18:33:00,0.67818,0.67822,0.67811,0.6782,1023399995.0
2005-08-18 18:34:00,0.67813,0.67813,0.67801,0.67811,1251999990.0
2005-08-18 18:35:00,0.67811,0.67811,0.67793,0.67796,560100002.0
2005-08-18 18:36:00,0.6779,0.67795,0.6779,0.67795,174300003.0
2005-08-18 18:37:00,0.67794,0.678,0.67792,0.67795,326600002.0
2005-08-18 18:38:00,0.67793,0.67794,0.6779,0.67792,354299997.0
2005-08-18 18:39:00,0.67797,0.67803,0.67795,0.67795,335400006.0
2005-08-18 18:40:00,0.67793,0.67793,0.67785,0.67787,349799998.0
2005-08-18 18:41:00,0.67788,0.67798,0.67787,0.67798,589400004.0
2005-08-18 18:42:00,0.67798,0.67802,0.67792,0.67795,492000001.0
2005-08-18 18:43:00,0.67793,0.67802,0.67792,0.67798,290900003.0
2005-08-18 18:44:00,0.67798,0.67801,0.67792,0.67793,712900005.0
2005-08-18 18:45:00,0.67793,0.678,0.6779,0.6779,489500002.0
2005-08-18 18:46:00,0.67802,0.67803,0.67792,0.67792,174599999.0
2005-08-18 18:47:00,0.67797,0.678,0.67795,0.67795,149000003.0
2005-08-18 18:48:00,0.67793,0.67812,0.67793,0.67809,403500000.0
2005-08-18 18:49:00,0.67808,0.67828,0.67808,0.67824,291199998.0
2005-08-18 18:50:00,0.67823,0.67834,0.67823,0.67833,171600000.0
2005-08-18 18:51:00,0.67834,0.67838,0.67831,0.67835,317999992.0
2005-08-18 18:52:00,0.67837,0.6784,0.67837,0.6784,314199999.0
2005-08-18 18:53:00,0.67843,0.67846,0.67835,0.67836,584100008.0
2005-08-18 18:54:00,0.67846,0.67859,0.67845,0.67853,263100003.0
2005-08-18 18:55:00,0.67852,0.67855,0.67847,0.67852,448600003.0
2005-08-18 18:56:00,0.67854,0.6787,0.67854,0.6787,407899996.0
2005-08-18 18:57:00,0.67875,0.67882,0.67865,0.67875,385599998.0
2005-08-18 18:58:00,0.6787,0.67878,0.67866,0.67875,936000006.0
2005-08-18 18:59:00,0.67876,0.67892,0.67876,0.67888,802500000.0
2005-08-18 19:00:00,0.67888,0.67892,0.67883,0.67883,479299994.0
2005-08-18 19:01:00,0.6788,0.6788,0.67875,0.67875,79900002.0
2005-08-18 19:02:00,0.67877,0.67883,0.67876,0.67881,429500000.0
2005-08-18 19:03:00,0.67878,0.67886,0.67876,0.6788,403899993.0
2005-08-18 19:04:00,0.67883,0.67885,0.6788,0.67884,345799994.0
2005-08-18 19:05:00,0.67884,0.67913,0.67884,0.67913,595800004.0
2005-08-18 19:06:00,0.67912,0.67927,0.67912,0.67914,515699997.0
2005-08-18 19:07:00,0.67914,0.67914,0.67899,0.67902,329700003.0
2005-08-18 19:08:00,0.6791,0.67913,0.67905,0.67905,887499992.0
2005-08-18 19:09:00,0.67905,0.67916,0.67905,0.6791,734400001.0
2005-08-18 19:10:00,0.67907,0.67908,0.67897,0.67905,380900009.0
2005-08-18 19:11:00,0.67902,0.67908,0.679,0.67908,81800000.0
2005-08-18 19:12:00,0.67903,0.67903,0.6789,0.6789,220099998.0
2005-08-18 19:13:00,0.67893,0.67897,0.67887,0.67893,365599995.0
2005-08-18 19:14:00,0.67893,0.679,0.67892,0.67897,237000000.0
2005-08-18 19:15:00,0.6791,0.67923,0.67871,0.67892,710300003.0
2005-08-18 19:16:00,0.67899,0.679,0.67897,0.679,267799997.0
2005-08-18 19:17:00,0.67898,0.67898,0.67892,0.67892,271000003.0
2005-08-18 19:18:00,0.67887,0.6789,0.67879,0.67887,229000004.0
2005-08-18 19:19:00,0.67884,0.67885,0.67877,0.6788,354799996.0
2005-08-18 19:20:00,0.67876,0.6788,0.67872,0.67872,282700001.0
2005-08-18 19:21:00,0.67871,0.67871,0.67863,0.67871,276800005.0
2005-08-18 19:22:00,0.67875,0.67877,0.67873,0.67875,238199997.0
2005-08-18 19:23:00,0.67872,0.6788,0.67872,0.67876,260499999.0
2005-08-18 19:24:00,0.67875,0.67878,0.67875,0.67878,141500001.0
2005-08-18 19:25:00,0.67877,0.67878,0.6787,0.67877,100099999.0
2005-08-18 19:26:00,0.67878,0.67885,0.67878,0.67882,589299993.0
2005-08-18 19:27:00,0.67884,0.67891,0.67883,0.67887,616800000.0
2005-08-18 19:28:00,0.6788,0.67888,0.67876,0.67888,306199997.0
2005-08-18 19:29:00,0.67886,0.6789,0.6788,0.67882,437199998.0
2005-08-18 19:30:00,0.67878,0.67884,0.67876,0.67877,362600001.0
2005-08-18 19:31:00,0.67877,0.67887,0.67875,0.67885,595800006.0
2005-08-18 19:32:00,0.67887,0.67887,0.67883,0.67887,510700000.0
2005-08-18 19:33:00,0.67878,0.67895,0.6786,0.6788,349600001.0
2005-08-18 19:34:00,0.67883,0.67885,0.67883,0.67885,501800004.0
2005-08-18 19:35:00,0.67885,0.67887,0.67882,0.67885,462100001.0
2005-08-18 19:36:00,0.67891,0.67896,0.67887,0.67894,444699996.0
2005-08-18 19:37:00,0.67895,0.67898,0.67893,0.67895,418899999.0
2005-08-18 19:38:00,0.67893,0.67894,0.67888,0.67888,373800006.0
2005-08-18 19:39:00,0.67885,0.6789,0.67885,0.6789,727599999.0
2005-08-18 19:40:00,0.67887,0.67893,0.67887,0.67887,542600001.0
2005-08-18 19:41:00,0.67887,0.67894,0.67884,0.67885,691700000.0
2005-08-18 19:42:00,0.67883,0.67889,0.67882,0.67889,246500003.0
2005-08-18 19:43:00,0.6789,0.6789,0.6789,0.6789,89999999.0
2005-08-18 19:44:00,0.67887,0.6789,0.67887,0.67887,288900005.0
2005-08-18 19:45:00,0.67889,0.67889,0.67881,0.67882,297300002.0
2005-08-18 19:46:00,0.67884,0.67884,0.67872,0.67872,165999999.0
2005-08-18 19:47:00,0.6787,0.67876,0.67868,0.67876,80200000.0
2005-08-18 19:48:00,0.67876,0.67876,0.6787,0.6787,106799997.0
2005-08-18 19:49:00,0.67867,0.6787,0.67865,0.6787,280400001.0
2005-08-18 19:50:00,0.67872,0.67875,0.6787,0.67871,486999992.0
2005-08-18 19:51:00,0.67871,0.67874,0.67867,0.67871,409000002.0
2005-08-18 19:52:00,0.6787,0.67873,0.6787,0.6787,247999998.0
2005-08-18 19:53:00,0.67878,0.6788,0.67856,0.67861,165299997.0
2005-08-18 19:54:00,0.67869,0.67869,0.6786,0.67862,63799999.0
2005-08-18 19:55:00,0.67873,0.67873,0.67855,0.67861,166599998.0
2005-08-18 19:56:00,0.67861,0.67868,0.67861,0.67868,125899998.0
2005-08-18 19:57:00,0.6787,0.6787,0.67865,0.67868,552799990.0
2005-08-18 19:58:00,0.67869,0.67878,0.67869,0.67876,324100003.0
2005-08-18 19:59:00,0.67876,0.67879,0.67873,0.67873,416099999.0
2005-08-18 20:00:00,0.67876,0.67876,0.6787,0.67875,214299997.0
2005-08-18 20:01:00,0.67877,0.67877,0.6787,0.67876,264400006.0
2005-08-18 20:02:00,0.67877,0.67877,0.67871,0.67871,248700001.0
2005-08-18 20:03:00,0.67873,0.67874,0.67866,0.67874,140900001.0
2005-08-18 20:04:00,0.6787,0.6787,0.6787,0.6787,153099999.0
2005-08-18 20:05:00,0.67869,0.67872,0.67867,0.6787,125000001.0
2005-08-18 20:06:00,0.67867,0.6787,0.67867,0.6787,124200004.0
2005-08-18 20:07:00,0.67868,0.67868,0.67864,0.67865,192299999.0
2005-08-18 20:08:00,0.67866,0.67871,0.67863,0.6787,634099999.0
2005-08-18 20:09:00,0.67868,0.67871,0.67861,0.67868,145900001.0
2005-08-18 20:10:00,0.67868,0.67868,0.67856,0.67859,92700001.0
2005-08-18 20:11:00,0.67858,0.67863,0.67858,0.67863,264100002.0
2005-08-18 20:12:00,0.67868,0.6788,0.67865,0.67871,854900000.0
2005-08-18 20:13:00,0.67866,0.67867,0.67855,0.67867,343499996.0
2005-08-18 20:14:00,0.67872,0.67878,0.67872,0.67877,432499997.0
2005-08-18 20:15:00,0.67878,0.67878,0.67871,0.67872,641100006.0
2005-08-18 20:16:00,0.67873,0.67878,0.67863,0.67869,364299998.0
2005-08-18 20:17:00,0.67863,0.67865,0.67858,0.67859,99100000.0
2005-08-18 20:18:00,0.67862,0.67868,0.67861,0.67862,440100002.0
2005-08-18 20:19:00,0.67861,0.67861,0.6785,0.6785,566100000.0
2005-08-18 20:20:00,0.67853,0.67858,0.67845,0.67845,416899998.0
2005-08-18 20:21:00,0.67841,0.67843,0.67841,0.67842,50199999.0
2005-08-18 20:22:00,0.6784,0.67853,0.6784,0.67853,104000000.0
2005-08-18 20:23:00,0.67852,0.67852,0.67837,0.67837,583699998.0
2005-08-18 20:24:00,0.67827,0.67829,0.67817,0.67821,405700000.0
2005-08-18 20:25:00,0.67828,0.6784,0.67828,0.6784,318300001.0
2005-08-18 20:26:00,0.67843,0.67845,0.67831,0.67839,862999993.0
2005-08-18 20:27:00,0.67838,0.67845,0.67838,0.67845,397300000.0
2005-08-18 20:28:00,0.67846,0.67846,0.67826,0.67835,560599998.0
2005-08-18 20:29:00,0.67836,0.67838,0.67826,0.67827,762200002.0
2005-08-18 20:30:00,0.6783,0.67842,0.6783,0.67834,1464700011.0
2005-08-18 20:31:00,0.67837,0.67847,0.67829,0.6783,1022400004.0
2005-08-18 20:32:00,0.6783,0.67833,0.67818,0.67826,1680500005.0
2005-08-18 20:33:00,0.67826,0.67839,0.67826,0.67833,245099997.0
2005-08-18 20:34:00,0.67832,0.67832,0.67825,0.67829,349799995.0
2005-08-18 20:35:00,0.67834,0.67834,0.67825,0.67834,382699999.0
2005-08-18 20:36:00,0.67835,0.67835,0.67825,0.67825,259800003.0
2005-08-18 20:37:00,0.67824,0.67837,0.67824,0.67831,778200006.0
2005-08-18 20:38:00,0.6783,0.67838,0.67828,0.6783,958300003.0
2005-08-18 20:39:00,0.67831,0.67838,0.6783,0.6783,452100002.0
2005-08-18 20:40:00,0.6783,0.67835,0.6783,0.67833,337500002.0
2005-08-18 20:41:00,0.67834,0.67837,0.6783,0.67831,386900002.0
2005-08-18 20:42:00,0.67831,0.67833,0.67829,0.67833,101400001.0
2005-08-18 20:43:00,0.67837,0.67846,0.67837,0.67846,552000000.0
2005-08-18 20:44:00,0.67844,0.6785,0.67835,0.6785,863499998.0
2005-08-18 20:45:00,0.67853,0.67858,0.6785,0.67855,421100002.0
2005-08-18 20:46:00,0.67857,0.67857,0.6785,0.67853,237399998.0
2005-08-18 20:47:00,0.67853,0.67857,0.6785,0.67852,576200001.0
2005-08-18 20:48:00,0.6785,0.67858,0.67847,0.6785,468300004.0
2005-08-18 20:49:00,0.67854,0.67861,0.67854,0.6786,154600001.0
2005-08-18 20:50:00,0.67862,0.67867,0.67858,0.67866,1230099999.0
2005-08-18 20:51:00,0.67863,0.67869,0.67861,0.67862,513999997.0
2005-08-18 20:52:00,0.67865,0.67867,0.6786,0.67862,638599997.0
2005-08-18 20:53:00,0.67867,0.67871,0.67864,0.67867,911000003.0
2005-08-18 20:54:00,0.67868,0.67868,0.67853,0.67864,545300002.0
2005-08-18 20:55:00,0.67864,0.67864,0.67855,0.67861,649700005.0
2005-08-18 20:56:00,0.67863,0.67872,0.67859,0.67865,1378400001.0
2005-08-18 20:57:00,0.67862,0.67868,0.67857,0.67857,1145399994.0
2005-08-18 20:58:00,0.67853,0.6786,0.67851,0.6786,606699999.0
2005-08-18 20:59:00,0.67863,0.67871,0.67855,0.67871,1832299989.0
2005-08-18 21:00:00,0.67882,0.67893,0.67871,0.67881,1588099987.0
2005-08-18 21:01:00,0.67875,0.67881,0.67872,0.6788,1017500007.0
2005-08-18 21:02:00,0.67878,0.67878,0.67868,0.67868,518900004.0
2005-08-18 21:03:00,0.67866,0.67873,0.6786,0.67865,648900000.0
2005-08-18 21:04:00,0.67868,0.67872,0.67867,0.67872,563999996.0
2005-08-18 21:05:00,0.6787,0.67874,0.67867,0.67868,651999994.0
2005-08-18 21:06:00,0.67866,0.67866,0.67858,0.6786,632100003.0
2005-08-18 21:07:00,0.6786,0.67865,0.6786,0.67862,180499998.0
2005-08-18 21:08:00,0.67861,0.67862,0.67857,0.67862,110999996.0
2005-08-18 21:09:00,0.67865,0.67869,0.67861,0.67869,372499999.0
2005-08-18 21:10:00,0.67872,0.67881,0.67871,0.67876,141499999.0
2005-08-18 21:11:00,0.67877,0.67879,0.67876,0.67876,176300003.0
2005-08-18 21:12:00,0.67859,0.67874,0.67859,0.67861,120600001.0
2005-08-18 21:13:00,0.67873,0.67877,0.67869,0.67871,276899999.0
2005-08-18 21:14:00,0.67875,0.67888,0.67853,0.67873,632500003.0
2005-08-18 21:15:00,0.67873,0.67879,0.67871,0.67879,274800005.0
2005-08-18 21:16:00,0.67878,0.67882,0.67872,0.67882,336599997.0
2005-08-18 21:17:00,0.6788,0.67881,0.67875,0.67879,222300000.0
2005-08-18 21:18:00,0.67843,0.67886,0.67843,0.67886,87200003.0
2005-08-18 21:19:00,0.67871,0.67871,0.67864,0.67865,541900001.0
2005-08-18 21:20:00,0.67872,0.67878,0.67871,0.67872,1150400000.0
2005-08-18 21:21:00,0.67873,0.67873,0.67866,0.67867,201200000.0
2005-08-18 21:22:00,0.67867,0.67873,0.67866,0.67872,726800002.0
2005-08-18 21:23:00,0.67875,0.67887,0.6787,0.67876,160400001.0
2005-08-18 21:24:00,0.6787,0.6787,0.67865,0.67865,252699997.0
2005-08-18 21:25:00,0.67867,0.6787,0.67863,0.67867,186100000.0
2005-08-18 21:26:00,0.67872,0.67873,0.67868,0.67871,152000000.0
2005-08-18 21:27:00,0.67871,0.67875,0.6787,0.67871,239300001.0
2005-08-18 21:28:00,0.67873,0.67874,0.67866,0.67868,175200001.0
2005-08-18 21:29:00,0.67868,0.67868,0.67867,0.67867,64899999.0
2005-08-18 21:30:00,0.67861,0.67871,0.67861,0.67871,117700000.0
2005-08-18 21:31:00,0.67871,0.67871,0.67863,0.67864,182300000.0
2005-08-18 21:32:00,0.67858,0.67864,0.67855,0.6786,718199990.0
2005-08-18 21:33:00,0.6786,0.6786,0.67846,0.67846,522400000.0
2005-08-18 21:34:00,0.67841,0.67843,0.67816,0.67816,516999999.0
2005-08-18 21:35:00,0.67815,0.67816,0.67808,0.67816,210099999.0
2005-08-18 21:36:00,0.6782,0.67824,0.6782,0.6782,121399999.0
2005-08-18 21:37:00,0.67824,0.67824,0.67817,0.6782,264400006.0
2005-08-18 21:38:00,0.67816,0.67823,0.67814,0.67823,200900001.0
2005-08-18 21:39:00,0.67814,0.67833,0.67814,0.67826,97600000.0
2005-08-18 21:40:00,0.67815,0.67817,0.67809,0.67809,348700002.0
2005-08-18 21:41:00,0.67808,0.67816,0.67808,0.67816,84400001.0
2005-08-18 21:42:00,0.67809,0.67809,0.67802,0.67809,161600003.0
2005-08-18 21:43:00,0.67813,0.67816,0.67801,0.67816,492099999.0
2005-08-18 21:44:00,0.67813,0.67815,0.67809,0.67815,359799997.0
2005-08-18 21:45:00,0.67816,0.67819,0.67816,0.67819,68299998.0
2005-08-18 21:46:00,0.67819,0.67819,0.67815,0.67815,390800001.0
2005-08-18 21:47:00,0.67814,0.67815,0.67807,0.67807,312200001.0
2005-08-18 21:48:00,0.67807,0.6781,0.67807,0.67807,58100000.0
2005-08-18 21:49:00,0.67809,0.67822,0.67809,0.6782,242700003.0
2005-08-18 21:50:00,0.67817,0.67819,0.67812,0.67816,185899999.0
2005-08-18 21:51:00,0.67814,0.67814,0.67807,0.67807,173099999.0
2005-08-18 21:52:00,0.67804,0.6782,0.67804,0.67815,154299999.0
2005-08-18 21:53:00,0.67819,0.67819,0.67813,0.67813,61400000.0
2005-08-18 21:54:00,0.67817,0.67835,0.67812,0.67817,268900001.0
2005-08-18 21:55:00,0.6782,0.67835,0.6782,0.67829,124799998.0
2005-08-18 21:56:00,0.6783,0.6783,0.67825,0.67825,172700002.0
2005-08-18 21:57:00,0.67827,0.67832,0.67823,0.67832,302899998.0
2005-08-18 21:58:00,0.67832,0.67834,0.6783,0.67834,100800004.0
2005-08-18 21:59:00,0.6783,0.67841,0.6783,0.67834,485900003.0
2005-08-18 22:00:00,0.6783,0.6783,0.67825,0.67828,323000003.0
2005-08-18 22:01:00,0.6783,0.67833,0.67825,0.6783,316200003.0
2005-08-18 22:02:00,0.6783,0.67831,0.67823,0.67825,423300010.0
2005-08-18 22:03:00,0.67823,0.67826,0.67815,0.67826,273200002.0
2005-08-18 22:04:00,0.67825,0.67825,0.67812,0.67821,240000007.0
2005-08-18 22:05:00,0.6782,0.67824,0.6782,0.67823,181400001.0
2005-08-18 22:06:00,0.67826,0.67829,0.67824,0.67824,185800003.0
2005-08-18 22:07:00,0.67822,0.67828,0.67815,0.67815,97300003.0
2005-08-18 22:08:00,0.67815,0.6782,0.67808,0.67814,297199997.0
2005-08-18 22:09:00,0.67816,0.67816,0.67812,0.67815,157499999.0
2005-08-18 22:10:00,0.67812,0.6782,0.67811,0.67816,132799999.0
2005-08-18 22:11:00,0.6782,0.67825,0.67819,0.67825,133399999.0
2005-08-18 22:12:00,0.67826,0.67826,0.67817,0.67817,442999998.0
2005-08-18 22:13:00,0.67816,0.67817,0.67814,0.67817,46700000.0
2005-08-18 22:14:00,0.67818,0.67824,0.67818,0.67824,40100002.0
2005-08-18 22:15:00,0.67825,0.67828,0.6782,0.67822,634199995.0
2005-08-18 22:16:00,0.67821,0.67823,0.67813,0.67814,536100003.0
2005-08-18 22:17:00,0.67817,0.67818,0.67817,0.67818,16000000.0
2005-08-18 22:18:00,0.67818,0.67823,0.67812,0.67812,261399991.0
2005-08-18 22:19:00,0.6782,0.6782,0.67815,0.67817,136099997.0
2005-08-18 22:20:00,0.67818,0.67818,0.67815,0.67818,161599997.0
2005-08-18 22:21:00,0.67816,0.6782,0.67813,0.67816,374200003.0
2005-08-18 22:22:00,0.67817,0.6782,0.67815,0.67815,400099997.0
2005-08-18 22:23:00,0.67813,0.67823,0.67813,0.67813,458299994.0
2005-08-18 22:24:00,0.67825,0.67825,0.67797,0.67814,229399999.0
2005-08-18 22:25:00,0.67815,0.6782,0.67812,0.6782,317700000.0
2005-08-18 22:26:00,0.67817,0.6782,0.67815,0.67817,404999997.0
2005-08-18 22:27:00,0.67817,0.67817,0.67817,0.67817,135999999.0
2005-08-18 22:28:00,0.67818,0.67828,0.67818,0.67825,144800003.0
2005-08-18 22:29:00,0.67828,0.67831,0.67821,0.67821,358299997.0
2005-08-18 22:30:00,0.67827,0.67827,0.678,0.67806,220499999.0
2005-08-18 22:31:00,0.6782,0.6782,0.67814,0.67818,102499999.0
2005-08-18 22:32:00,0.67796,0.67814,0.67787,0.67814,287899994.0
2005-08-18 22:33:00,0.6782,0.67826,0.6782,0.67823,119699998.0
2005-08-18 22:34:00,0.67823,0.67823,0.6782,0.6782,265199996.0
2005-08-18 22:35:00,0.6782,0.67827,0.67816,0.67827,165000001.0
2005-08-18 22:36:00,0.67815,0.67829,0.67812,0.67827,178899998.0
2005-08-18 22:37:00,0.67827,0.67827,0.6782,0.6782,305500004.0
2005-08-18 22:38:00,0.67823,0.67826,0.67822,0.67822,124300002.0
2005-08-18 22:39:00,0.67822,0.67823,0.6782,0.67822,341700000.0
2005-08-18 22:40:00,0.67789,0.6782,0.67782,0.67802,434899994.0
2005-08-18 22:41:00,0.6782,0.67821,0.67817,0.67817,301400000.0
2005-08-18 22:42:00,0.67807,0.67812,0.67802,0.67805,174300000.0
2005-08-18 22:43:00,0.67808,0.67814,0.67808,0.67808,52000001.0
2005-08-18 22:44:00,0.67806,0.67807,0.67797,0.67807,177700000.0
2005-08-18 22:45:00,0.67812,0.67812,0.67803,0.67805,158499998.0
2005-08-18 22:46:00,0.67805,0.67808,0.67805,0.67805,68899999.0
2005-08-18 22:47:00,0.6781,0.67812,0.67805,0.67805,214899999.0
2005-08-18 22:48:00,0.67805,0.67811,0.67798,0.67798,226899999.0
2005-08-18 22:49:00,0.67808,0.67808,0.678,0.678,171900000.0
2005-08-18 22:50:00,0.67805,0.6781,0.67804,0.67809,214799994.0
2005-08-18 22:51:00,0.67803,0.67803,0.678,0.67803,110899998.0
2005-08-18 22:52:00,0.67801,0.67801,0.67795,0.67795,151800004.0
2005-08-18 22:53:00,0.67805,0.6781,0.67789,0.67799,193700000.0
2005-08-18 22:54:00,0.67793,0.67814,0.6777,0.6777,99000003.0
2005-08-18 22:55:00,0.67778,0.67816,0.67778,0.67816,75099999.0
2005-08-18 22:56:00,0.678,0.678,0.67795,0.67798,49800000.0
2005-08-18 22:57:00,0.67793,0.67811,0.67786,0.67811,131400001.0
2005-08-18 22:58:00,0.67758,0.67823,0.67752,0.67779,374499999.0
2005-08-18 22:59:00,0.67794,0.67812,0.67785,0.67794,409199999.0
2005-08-18 23:00:00,0.67783,0.67822,0.67783,0.67815,172399999.0
2005-08-18 23:01:00,0.67805,0.67809,0.67771,0.67771,135000000.0
2005-08-18 23:02:00,0.67787,0.67798,0.67773,0.67779,267499996.0
2005-08-18 23:03:00,0.67803,0.67803,0.67774,0.67791,148600001.0
2005-08-18 23:04:00,0.67763,0.67804,0.67761,0.67804,272899995.0
2005-08-18 23:05:00,0.67796,0.67816,0.6779,0.67794,152799998.0
2005-08-18 23:06:00,0.67759,0.67813,0.67759,0.67798,145500002.0
2005-08-18 23:07:00,0.67803,0.6781,0.67775,0.6781,121400002.0
2005-08-18 23:08:00,0.67798,0.67798,0.67777,0.67779,126599999.0
2005-08-18 23:09:00,0.6779,0.67822,0.67787,0.67807,343599994.0
2005-08-18 23:10:00,0.67784,0.67831,0.67784,0.67827,112900000.0
2005-08-18 23:11:00,0.67818,0.67838,0.67799,0.67838,180499999.0
2005-08-18 23:12:00,0.67797,0.67829,0.67789,0.67829,149100002.0
2005-08-18 23:13:00,0.6783,0.6783,0.6781,0.67829,52300001.0
2005-08-18 23:14:00,0.6781,0.67841,0.6781,0.67838,96199999.0
2005-08-18 23:15:00,0.67806,0.67842,0.67798,0.6781,256300006.0
2005-08-18 23:16:00,0.678,0.67816,0.67787,0.67794,150899998.0
2005-08-18 23:17:00,0.67802,0.67845,0.67801,0.67834,180199996.0
2005-08-18 23:18:00,0.67791,0.67855,0.67785,0.67853,135800001.0
2005-08-18 23:19:00,0.67855,0.67856,0.6781,0.67819,176300002.0
2005-08-18 23:20:00,0.6783,0.67839,0.67794,0.67807,59500001.0
2005-08-18 23:21:00,0.678,0.6783,0.67795,0.67815,232199997.0
2005-08-18 23:22:00,0.67797,0.67821,0.67788,0.67821,200299998.0
2005-08-18 23:23:00,0.67817,0.67839,0.67803,0.67839,193299999.0
2005-08-18 23:24:00,0.67813,0.6783,0.67813,0.6782,119000001.0
2005-08-18 23:25:00,0.67817,0.67823,0.67817,0.67817,156299999.0
2005-08-18 23:26:00,0.67829,0.67837,0.67804,0.6783,153799998.0
2005-08-18 23:27:00,0.67813,0.67813,0.67807,0.6781,119200000.0
2005-08-18 23:28:00,0.67822,0.67822,0.67821,0.67821,64700001.0
2005-08-18 23:29:00,0.67821,0.67827,0.67814,0.67822,153800001.0
2005-08-18 23:30:00,0.67828,0.67835,0.67824,0.67825,233800004.0
2005-08-18 23:31:00,0.67823,0.67832,0.6782,0.67832,135300000.0
2005-08-18 23:32:00,0.67832,0.67834,0.67829,0.6783,129799999.0
2005-08-18 23:33:00,0.6784,0.67842,0.67836,0.67837,130600000.0
2005-08-18 23:34:00,0.67833,0.67858,0.67827,0.67848,84900001.0
2005-08-18 23:35:00,0.67862,0.67872,0.67834,0.67851,86500001.0
2005-08-18 23:36:00,0.67822,0.67851,0.67822,0.67835,243999998.0
2005-08-18 23:37:00,0.6783,0.6783,0.67808,0.67808,37500001.0
2005-08-18 23:38:00,0.6782,0.67838,0.67817,0.67825,137100003.0
2005-08-18 23:39:00,0.67807,0.6784,0.67807,0.6784,103700001.0
2005-08-18 23:40:00,0.67845,0.67845,0.67843,0.67843,20700000.0
2005-08-18 23:41:00,0.67839,0.67839,0.67834,0.67838,210399997.0
2005-08-18 23:42:00,0.67845,0.67852,0.67845,0.67852,11200000.0
2005-08-18 23:43:00,0.67853,0.67853,0.67844,0.67847,114400000.0
2005-08-18 23:44:00,0.67848,0.67848,0.67845,0.67847,31600000.0
2005-08-18 23:45:00,0.67851,0.67862,0.67851,0.67862,28800000.0
2005-08-18 23:46:00,0.67865,0.67865,0.67865,0.67865,51000000.0
2005-08-18 23:47:00,0.67845,0.67866,0.67845,0.67864,81100000.0
2005-08-18 23:48:00,0.67863,0.67869,0.6786,0.67865,235299998.0
2005-08-18 23:49:00,0.67878,0.67878,0.67864,0.67865,190800003.0
2005-08-18 23:50:00,0.67865,0.67873,0.67865,0.67873,36100001.0
2005-08-18 23:51:00,0.67868,0.67872,0.67868,0.67872,20100000.0
2005-08-18 23:52:00,0.67865,0.67874,0.67865,0.67868,92100001.0
2005-08-18 23:53:00,0.67862,0.67867,0.67862,0.67862,240300000.0
2005-08-18 23:54:00,0.67874,0.67874,0.67865,0.67865,185400002.0
2005-08-18 23:55:00,0.67868,0.67871,0.67859,0.67871,174200000.0
2005-08-18 23:56:00,0.67873,0.67877,0.67872,0.67877,240300001.0
2005-08-18 23:57:00,0.6788,0.67883,0.67877,0.67877,177699998.0
2005-08-18 23:58:00,0.67868,0.67877,0.67839,0.67877,57900001.0
2005-08-18 23:59:00,0.67882,0.67883,0.67879,0.67881,28100000.0
2005-08-19 00:00:00,0.67875,0.67878,0.67828,0.67836,228200000.0
2005-08-19 00:01:00,0.67878,0.67885,0.67875,0.67885,149300002.0
2005-08-19 00:02:00,0.67865,0.67887,0.67859,0.67877,106799998.0
2005-08-19 00:03:00,0.67878,0.67878,0.67872,0.67872,47099999.0
2005-08-19 00:04:00,0.67871,0.67883,0.67871,0.67883,70799998.0
2005-08-19 00:05:00,0.67888,0.67888,0.6788,0.67885,145699999.0
2005-08-19 00:06:00,0.67886,0.67899,0.67886,0.67896,163400003.0
2005-08-19 00:07:00,0.67891,0.67894,0.67886,0.67886,192400007.0
2005-08-19 00:08:00,0.67887,0.67895,0.67887,0.67889,176699997.0
2005-08-19 00:09:00,0.67888,0.67888,0.67883,0.67885,85399999.0
2005-08-19 00:10:00,0.6789,0.6789,0.67885,0.67885,143799996.0
2005-08-19 00:11:00,0.6789,0.6789,0.67883,0.67883,32000000.0
2005-08-19 00:12:00,0.67881,0.67897,0.67867,0.67885,277100000.0
2005-08-19 00:13:00,0.67888,0.67894,0.67888,0.67888,253000003.0
2005-08-19 00:14:00,0.67881,0.67896,0.67865,0.67896,145300001.0
2005-08-19 00:15:00,0.6789,0.6789,0.67877,0.67877,72099999.0
2005-08-19 00:16:00,0.67865,0.67885,0.67864,0.67885,114000001.0
2005-08-19 00:17:00,0.67881,0.67885,0.67881,0.67885,87500002.0
2005-08-19 00:18:00,0.67885,0.6789,0.67863,0.67872,117900003.0
2005-08-19 00:19:00,0.67886,0.67886,0.67879,0.67879,67999999.0
2005-08-19 00:20:00,0.67879,0.67879,0.67857,0.67863,135800002.0
2005-08-19 00:21:00,0.67863,0.67871,0.67858,0.67871,63700000.0
2005-08-19 00:22:00,0.6787,0.67872,0.67863,0.6787,110700004.0
2005-08-19 00:23:00,0.67867,0.67867,0.6786,0.6786,50999998.0
2005-08-19 00:24:00,0.67861,0.67865,0.67859,0.67862,157200001.0
2005-08-19 00:25:00,0.67865,0.67868,0.67865,0.67865,31000000.0
2005-08-19 00:26:00,0.67862,0.67865,0.67848,0.67856,208800002.0
2005-08-19 00:27:00,0.6786,0.67861,0.67853,0.67861,46000000.0
2005-08-19 00:28:00,0.67833,0.67858,0.67832,0.67849,163399996.0
2005-08-19 00:29:00,0.67865,0.67865,0.67857,0.67857,138799996.0
2005-08-19 00:30:00,0.67861,0.67861,0.67845,0.67845,80999997.0
2005-08-19 00:31:00,0.6785,0.67853,0.6785,0.67853,8400000.0
2005-08-19 00:32:00,0.67858,0.67864,0.67858,0.6786,105900000.0
2005-08-19 00:33:00,0.67849,0.67852,0.67839,0.67842,251299999.0
2005-08-19 00:34:00,0.67835,0.67842,0.67835,0.67837,79400000.0
2005-08-19 00:35:00,0.67833,0.67844,0.67833,0.67844,111499999.0
2005-08-19 00:36:00,0.67848,0.67848,0.67842,0.67843,63300002.0
2005-08-19 00:37:00,0.67852,0.67852,0.6785,0.6785,8200000.0
2005-08-19 00:38:00,0.67832,0.67867,0.67832,0.67865,163800002.0
2005-08-19 00:39:00,0.6785,0.67856,0.6785,0.67856,18900000.0
2005-08-19 00:40:00,0.67856,0.6786,0.67853,0.67855,84400000.0
2005-08-19 00:41:00,0.67855,0.67863,0.67855,0.6786,256400000.0
2005-08-19 00:42:00,0.67856,0.6786,0.67854,0.67857,182400002.0
2005-08-19 00:43:00,0.67858,0.67859,0.67851,0.67859,208900001.0
2005-08-19 00:44:00,0.67865,0.67868,0.6786,0.67861,131699998.0
2005-08-19 00:45:00,0.67858,0.67869,0.67845,0.67869,148200001.0
2005-08-19 00:46:00,0.67845,0.67856,0.67825,0.67846,183899997.0
2005-08-19 00:47:00,0.67853,0.67858,0.67853,0.67858,129400002.0
2005-08-19 00:48:00,0.67858,0.6786,0.67857,0.67858,71700000.0
2005-08-19 00:49:00,0.6788,0.6788,0.67848,0.67849,127800001.0
2005-08-19 00:50:00,0.67858,0.67866,0.67858,0.67865,203800000.0
2005-08-19 00:51:00,0.67866,0.6787,0.67855,0.6787,177300003.0
2005-08-19 00:52:00,0.67845,0.67872,0.67845,0.67864,95899997.0
2005-08-19 00:53:00,0.67865,0.67866,0.67862,0.67864,92700000.0
2005-08-19 00:54:00,0.67867,0.67873,0.67867,0.67871,62999999.0
2005-08-19 00:55:00,0.67872,0.67873,0.67868,0.67868,187500000.0
2005-08-19 00:56:00,0.67867,0.67877,0.67867,0.67872,120599999.0
2005-08-19 00:57:00,0.67872,0.67875,0.6787,0.67873,142799998.0
2005-08-19 00:58:00,0.67844,0.67872,0.67844,0.67872,107199999.0
2005-08-19 00:59:00,0.67871,0.67871,0.67866,0.67866,56600000.0
2005-08-19 01:00:00,0.67866,0.67871,0.67866,0.67871,49400002.0
2005-08-19 01:01:00,0.67873,0.67873,0.67867,0.67867,112699996.0
2005-08-19 01:02:00,0.6787,0.67877,0.6787,0.67873,70099999.0
2005-08-19 01:03:00,0.67874,0.67876,0.6787,0.6787,146399999.0
2005-08-19 01:04:00,0.67871,0.67878,0.67869,0.67878,178999999.0
2005-08-19 01:05:00,0.67878,0.67885,0.67877,0.67885,144999996.0
2005-08-19 01:06:00,0.67885,0.67885,0.67879,0.67881,215099995.0
2005-08-19 01:07:00,0.6788,0.67889,0.67878,0.67878,98999999.0
2005-08-19 01:08:00,0.6788,0.67885,0.6788,0.67883,220399999.0
2005-08-19 01:09:00,0.67885,0.67889,0.67882,0.67883,125799999.0
2005-08-19 01:10:00,0.67885,0.67885,0.67871,0.67881,124900000.0
2005-08-19 01:11:00,0.67887,0.67887,0.67877,0.67877,203700000.0
2005-08-19 01:12:00,0.67876,0.67891,0.67876,0.67891,143800003.0
2005-08-19 01:13:00,0.67891,0.67895,0.67889,0.67895,130900001.0
2005-08-19 01:14:00,0.67893,0.67895,0.6789,0.67893,129800001.0
2005-08-19 01:15:00,0.67892,0.67896,0.67884,0.6789,206900004.0
2005-08-19 01:16:00,0.67895,0.67896,0.67893,0.67895,146599998.0
2005-08-19 01:17:00,0.67898,0.67901,0.67898,0.679,60900000.0
2005-08-19 01:18:00,0.679,0.67902,0.67895,0.67902,115300002.0
2005-08-19 01:19:00,0.6787,0.67898,0.67866,0.67898,153299999.0
2005-08-19 01:20:00,0.67861,0.67885,0.67852,0.67852,186600000.0
2005-08-19 01:21:00,0.67901,0.67901,0.6789,0.6789,25100000.0
2005-08-19 01:22:00,0.67897,0.67916,0.67884,0.67914,208399997.0
2005-08-19 01:23:00,0.67891,0.67891,0.67891,0.67891,19900000.0
2005-08-19 01:24:00,0.679,0.67905,0.67898,0.67902,177900002.0
2005-08-19 01:25:00,0.67891,0.67894,0.67891,0.67892,24500000.0
2005-08-19 01:26:00,0.67903,0.67905,0.67903,0.67904,109299998.0
2005-08-19 01:27:00,0.67907,0.67907,0.67901,0.67901,109200003.0
2005-08-19 01:28:00,0.67911,0.67914,0.67905,0.67905,110100000.0
2005-08-19 01:29:00,0.67905,0.67908,0.67902,0.67908,139100003.0
2005-08-19 01:30:00,0.67904,0.67906,0.67897,0.67905,162799999.0
2005-08-19 01:31:00,0.679,0.67903,0.67898,0.679,152000004.0
2005-08-19 01:32:00,0.67899,0.67909,0.6789,0.67891,140299995.0
2005-08-19 01:33:00,0.67883,0.67888,0.67883,0.67888,83399998.0
2005-08-19 01:34:00,0.67895,0.67895,0.67892,0.67892,163099997.0
2005-08-19 01:35:00,0.67893,0.67895,0.6789,0.6789,101100001.0
2005-08-19 01:36:00,0.67897,0.67898,0.67893,0.67897,99300001.0
2005-08-19 01:37:00,0.679,0.67903,0.67896,0.67897,141599999.0
2005-08-19 01:38:00,0.67892,0.67899,0.67892,0.67897,181900004.0
2005-08-19 01:39:00,0.67902,0.67905,0.67897,0.67899,148300001.0
2005-08-19 01:40:00,0.67893,0.67898,0.67893,0.67893,148200000.0
2005-08-19 01:41:00,0.67893,0.679,0.67893,0.67893,160200000.0
2005-08-19 01:42:00,0.67896,0.67899,0.67894,0.67894,153199997.0
2005-08-19 01:43:00,0.67893,0.67898,0.67893,0.67893,99000000.0
2005-08-19 01:44:00,0.67896,0.67898,0.67893,0.67893,150700003.0
2005-08-19 01:45:00,0.67897,0.67905,0.67894,0.67903,167800000.0
2005-08-19 01:46:00,0.67909,0.67916,0.67909,0.6791,144799999.0
2005-08-19 01:47:00,0.67916,0.67921,0.67916,0.67921,61400000.0
2005-08-19 01:48:00,0.67918,0.67924,0.67918,0.67924,175399996.0
2005-08-19 01:49:00,0.67921,0.67922,0.67915,0.67915,101700000.0
2005-08-19 01:50:00,0.67918,0.67923,0.67911,0.67915,211899998.0
2005-08-19 01:51:00,0.679,0.6792,0.67895,0.67899,244400005.0
2005-08-19 01:52:00,0.67918,0.67918,0.67908,0.67908,86799999.0
2005-08-19 01:53:00,0.67905,0.67919,0.67899,0.67916,178099999.0
2005-08-19 01:54:00,0.67905,0.67914,0.67898,0.67914,135699998.0
2005-08-19 01:55:00,0.67918,0.67922,0.67917,0.67919,136699998.0
2005-08-19 01:56:00,0.67917,0.6792,0.67915,0.67918,147700002.0
2005-08-19 01:57:00,0.67917,0.67918,0.67914,0.67916,34300000.0
2005-08-19 01:58:00,0.67912,0.67915,0.67912,0.67915,112699996.0
2005-08-19 01:59:00,0.67917,0.67921,0.67917,0.67921,88600000.0
2005-08-19 02:00:00,0.67918,0.6792,0.67913,0.67913,167999999.0
2005-08-19 02:01:00,0.6792,0.67922,0.67914,0.67915,204800001.0
2005-08-19 02:02:00,0.67911,0.67916,0.67911,0.67915,228600005.0
2005-08-19 02:03:00,0.6791,0.67912,0.6791,0.67912,31200000.0
2005-08-19 02:04:00,0.67911,0.67917,0.67901,0.67909,225100002.0
2005-08-19 02:05:00,0.67907,0.67907,0.67892,0.679,186200001.0
2005-08-19 02:06:00,0.67899,0.67902,0.67892,0.67894,162800003.0
2005-08-19 02:07:00,0.67902,0.67904,0.67897,0.67898,136999998.0
2005-08-19 02:08:00,0.67898,0.67903,0.67898,0.67898,90999997.0
2005-08-19 02:09:00,0.67906,0.67906,0.67898,0.67898,129400000.0
2005-08-19 02:10:00,0.679,0.67912,0.67894,0.67912,180500003.0
2005-08-19 02:11:00,0.6791,0.67917,0.67906,0.67917,95600003.0
2005-08-19 02:12:00,0.67913,0.67914,0.67913,0.67914,30299999.0
2005-08-19 02:13:00,0.67912,0.67917,0.67902,0.67902,114900002.0
2005-08-19 02:14:00,0.67904,0.67913,0.67904,0.67907,119999997.0
2005-08-19 02:15:00,0.6791,0.67915,0.67905,0.67911,71300000.0
2005-08-19 02:16:00,0.67922,0.67925,0.67917,0.67919,104300001.0
2005-08-19 02:17:00,0.67921,0.67929,0.67919,0.67919,128900003.0
2005-08-19 02:18:00,0.67919,0.67921,0.67914,0.67918,168600001.0
2005-08-19 02:19:00,0.67921,0.67925,0.6792,0.67925,129699998.0
2005-08-19 02:20:00,0.6792,0.67933,0.6792,0.67933,140599999.0
2005-08-19 02:21:00,0.67933,0.67933,0.67926,0.67933,107399999.0
2005-08-19 02:22:00,0.67932,0.67937,0.67932,0.67937,49400001.0
2005-08-19 02:23:00,0.67931,0.67931,0.67922,0.67926,114100000.0
2005-08-19 02:24:00,0.67928,0.67932,0.67924,0.67932,69499998.0
2005-08-19 02:25:00,0.67937,0.67937,0.6793,0.67935,139499998.0
2005-08-19 02:26:00,0.67933,0.67933,0.67925,0.67925,84500001.0
2005-08-19 02:27:00,0.6792,0.67932,0.6792,0.67928,146100000.0
2005-08-19 02:28:00,0.6793,0.6793,0.67923,0.67925,253299996.0
2005-08-19 02:29:00,0.67928,0.67932,0.67926,0.67928,215999999.0
2005-08-19 02:30:00,0.67927,0.67938,0.67927,0.67936,115400000.0
2005-08-19 02:31:00,0.67936,0.67945,0.67936,0.67937,119700001.0
2005-08-19 02:32:00,0.67937,0.67937,0.67935,0.67936,148499998.0
2005-08-19 02:33:00,0.67936,0.67939,0.67935,0.67939,62300000.0
2005-08-19 02:34:00,0.67939,0.67942,0.67937,0.67937,122499999.0
2005-08-19 02:35:00,0.67934,0.67938,0.67932,0.67932,69300000.0
2005-08-19 02:36:00,0.67929,0.67932,0.67927,0.67932,151600002.0
2005-08-19 02:37:00,0.67933,0.67935,0.67932,0.67935,99300002.0
2005-08-19 02:38:00,0.67938,0.67946,0.67938,0.67943,118100001.0
2005-08-19 02:39:00,0.67941,0.67941,0.67938,0.67939,145800003.0
2005-08-19 02:40:00,0.67945,0.67945,0.6794,0.67945,65100003.0
2005-08-19 02:41:00,0.67928,0.67944,0.67928,0.67938,115800002.0
2005-08-19 02:42:00,0.67943,0.67962,0.67937,0.67958,127800001.0
2005-08-19 02:43:00,0.6795,0.6795,0.67943,0.67943,100500000.0
2005-08-19 02:44:00,0.67947,0.67958,0.67947,0.67958,264300007.0
2005-08-19 02:45:00,0.67953,0.67955,0.67951,0.67955,76500002.0
2005-08-19 02:46:00,0.67972,0.67976,0.67941,0.67944,231600001.0
2005-08-19 02:47:00,0.67953,0.67953,0.67942,0.67946,60000000.0
2005-08-19 02:48:00,0.67939,0.67943,0.67939,0.67942,43000001.0
2005-08-19 02:49:00,0.67949,0.67952,0.67944,0.67947,169100001.0
2005-08-19 02:50:00,0.67947,0.6795,0.67946,0.6795,157100005.0
2005-08-19 02:51:00,0.67948,0.67948,0.67945,0.67948,78199999.0
2005-08-19 02:52:00,0.67949,0.67958,0.67948,0.67958,140599998.0
2005-08-19 02:53:00,0.6796,0.67965,0.67957,0.67965,204599999.0
2005-08-19 02:54:00,0.67963,0.67975,0.67958,0.67969,198700003.0
2005-08-19 02:55:00,0.67979,0.6798,0.67965,0.6797,168200004.0
2005-08-19 02:56:00,0.67976,0.67976,0.67958,0.67965,138200003.0
2005-08-19 02:57:00,0.67964,0.67966,0.67952,0.67953,150600001.0
2005-08-19 02:58:00,0.67955,0.67958,0.6795,0.67957,184999998.0
2005-08-19 02:59:00,0.67953,0.67957,0.67946,0.67952,233000000.0
2005-08-19 03:00:00,0.67962,0.67962,0.67961,0.67961,75900000.0
2005-08-19 03:01:00,0.67958,0.67959,0.67953,0.67957,210000004.0
2005-08-19 03:02:00,0.67961,0.67961,0.67953,0.67956,176299998.0
2005-08-19 03:03:00,0.6795,0.67952,0.67946,0.67948,210100001.0
2005-08-19 03:04:00,0.67946,0.67946,0.67936,0.6794,234099995.0
2005-08-19 03:05:00,0.67941,0.67945,0.67936,0.67938,129200000.0
2005-08-19 03:06:00,0.67911,0.67936,0.67911,0.67912,88899998.0
2005-08-19 03:07:00,0.67935,0.6794,0.67935,0.6794,50400000.0
2005-08-19 03:08:00,0.67933,0.67935,0.67914,0.67935,82000000.0
2005-08-19 03:09:00,0.67936,0.67936,0.67923,0.67928,210800002.0
2005-08-19 03:10:00,0.67931,0.67935,0.67926,0.67928,245000000.0
2005-08-19 03:11:00,0.67923,0.67926,0.6792,0.67922,129400001.0
2005-08-19 03:12:00,0.67925,0.67929,0.67921,0.67924,92999999.0
2005-08-19 03:13:00,0.67927,0.67928,0.67914,0.67923,114199999.0
2005-08-19 03:14:00,0.67922,0.67922,0.6792,0.6792,85399997.0
2005-08-19 03:15:00,0.67926,0.67929,0.67917,0.6792,179800003.0
2005-08-19 03:16:00,0.67917,0.67917,0.67909,0.67912,136499999.0
2005-08-19 03:17:00,0.67917,0.67918,0.67914,0.67915,139800000.0
2005-08-19 03:18:00,0.67909,0.67909,0.67896,0.67902,98400003.0
2005-08-19 03:19:00,0.67906,0.67909,0.67906,0.67909,73599998.0
2005-08-19 03:20:00,0.67914,0.67918,0.67908,0.67914,153100001.0
2005-08-19 03:21:00,0.67911,0.67919,0.67911,0.67916,164899996.0
2005-08-19 03:22:00,0.67914,0.67914,0.6791,0.67912,19100000.0
2005-08-19 03:23:00,0.67907,0.6791,0.67899,0.67902,143000002.0
2005-08-19 03:24:00,0.67904,0.67908,0.67903,0.67905,196300000.0
2005-08-19 03:25:00,0.67907,0.67912,0.67904,0.67904,210799992.0
2005-08-19 03:26:00,0.67902,0.67905,0.67901,0.67905,184899996.0
2005-08-19 03:27:00,0.6791,0.67916,0.67908,0.67908,168900002.0
2005-08-19 03:28:00,0.67912,0.67917,0.67912,0.67916,125200002.0
2005-08-19 03:29:00,0.67915,0.67915,0.67915,0.67915,22400000.0
2005-08-19 03:30:00,0.67913,0.67913,0.67913,0.67913,19100000.0
2005-08-19 03:31:00,0.67919,0.67919,0.67912,0.67914,138800002.0
2005-08-19 03:32:00,0.67917,0.67922,0.67916,0.67922,97500000.0
2005-08-19 03:33:00,0.67912,0.67912,0.67912,0.67912,4800000.0
2005-08-19 03:34:00,0.6792,0.6792,0.67915,0.67918,163500002.0
2005-08-19 03:35:00,0.67898,0.67917,0.67895,0.67916,97300000.0
2005-08-19 03:36:00,0.67918,0.6792,0.67914,0.67919,106900000.0
2005-08-19 03:37:00,0.67922,0.67926,0.67921,0.67923,85699999.0
2005-08-19 03:38:00,0.67923,0.67923,0.67918,0.67918,89500000.0
2005-08-19 03:39:00,0.67918,0.67922,0.67918,0.67922,76499998.0
2005-08-19 03:40:00,0.67919,0.67923,0.67919,0.67923,48000002.0
2005-08-19 03:41:00,0.67924,0.67924,0.67921,0.67921,61000000.0
2005-08-19 03:42:00,0.67921,0.67925,0.67921,0.67925,101800000.0
2005-08-19 03:43:00,0.67923,0.67923,0.67922,0.67922,21500001.0
2005-08-19 03:44:00,0.67918,0.67918,0.67916,0.67916,51099998.0
2005-08-19 03:45:00,0.67915,0.67917,0.67915,0.67917,37100000.0
2005-08-19 03:46:00,0.67913,0.67916,0.67909,0.67909,97600001.0
2005-08-19 03:47:00,0.67903,0.67903,0.67897,0.67899,17300000.0
2005-08-19 03:48:00,0.67901,0.67903,0.67896,0.67903,204600003.0
2005-08-19 03:49:00,0.67898,0.67898,0.67892,0.67893,171300001.0
2005-08-19 03:50:00,0.67891,0.67897,0.67891,0.67893,180399999.0
2005-08-19 03:51:00,0.67897,0.67905,0.67897,0.67898,127299999.0
2005-08-19 03:52:00,0.67898,0.67907,0.67891,0.67891,55100000.0
2005-08-19 03:53:00,0.67898,0.67903,0.67884,0.67888,183000000.0
2005-08-19 03:54:00,0.67889,0.67895,0.67888,0.67891,92599999.0
2005-08-19 03:55:00,0.67883,0.67885,0.67883,0.67883,75100001.0
2005-08-19 03:56:00,0.67883,0.67883,0.67875,0.67875,51099999.0
2005-08-19 03:57:00,0.6788,0.67881,0.6788,0.67881,80799999.0
2005-08-19 03:58:00,0.67878,0.67893,0.67878,0.6789,204200000.0
2005-08-19 03:59:00,0.67895,0.67895,0.67888,0.67888,18400000.0
2005-08-19 04:00:00,0.67893,0.67893,0.6789,0.6789,59799999.0
2005-08-19 04:01:00,0.67886,0.67891,0.67886,0.6789,228199998.0
2005-08-19 04:02:00,0.6789,0.67895,0.67887,0.6789,108500000.0
2005-08-19 04:03:00,0.67895,0.67895,0.67893,0.67894,123800001.0
2005-08-19 04:04:00,0.67897,0.67899,0.67894,0.67894,154699997.0
2005-08-19 04:05:00,0.67897,0.67897,0.67894,0.67894,190000001.0
2005-08-19 04:06:00,0.67899,0.679,0.67895,0.679,69600001.0
2005-08-19 04:07:00,0.67895,0.67895,0.67895,0.67895,13600000.0
2005-08-19 04:08:00,0.67897,0.67897,0.67895,0.67895,7400000.0
2005-08-19 04:09:00,0.67898,0.67898,0.67897,0.67897,16800000.0
2005-08-19 04:10:00,0.67894,0.67898,0.6789,0.67895,154200001.0
2005-08-19 04:11:00,0.67897,0.67902,0.67892,0.67892,153200001.0
2005-08-19 04:12:00,0.67893,0.67893,0.67893,0.67893,26299999.0
2005-08-19 04:13:00,0.67895,0.67895,0.67895,0.67895,53400002.0
2005-08-19 04:14:00,0.6789,0.6789,0.67888,0.67888,75400000.0
2005-08-19 04:15:00,0.67893,0.67898,0.67892,0.67895,97599998.0
2005-08-19 04:16:00,0.67893,0.67895,0.67893,0.67895,12700000.0
2005-08-19 04:17:00,0.67893,0.67893,0.67892,0.67892,32400000.0
2005-08-19 04:18:00,0.67899,0.67901,0.67899,0.67901,36800000.0
2005-08-19 04:19:00,0.67905,0.67914,0.67905,0.67907,233500000.0
2005-08-19 04:20:00,0.67905,0.67908,0.67904,0.67904,92199999.0
2005-08-19 04:21:00,0.67902,0.67904,0.679,0.67904,74500001.0
2005-08-19 04:22:00,0.67903,0.67904,0.67895,0.67895,189600001.0
2005-08-19 04:23:00,0.67898,0.67906,0.67898,0.67902,24000000.0
2005-08-19 04:24:00,0.67906,0.67907,0.67898,0.67903,206499998.0
2005-08-19 04:25:00,0.67901,0.67901,0.67899,0.67899,35100001.0
2005-08-19 04:26:00,0.67897,0.67897,0.6789,0.67895,254300002.0
2005-08-19 04:27:00,0.6789,0.67899,0.6789,0.67899,154499995.0
2005-08-19 04:28:00,0.67889,0.67899,0.67885,0.67885,163400000.0
2005-08-19 04:29:00,0.67888,0.67888,0.67888,0.67888,18300000.0
2005-08-19 04:30:00,0.67889,0.67895,0.67889,0.67892,118200001.0
2005-08-19 04:31:00,0.67888,0.67895,0.67887,0.67893,78800001.0
2005-08-19 04:32:00,0.67893,0.67894,0.67889,0.67894,51699999.0
2005-08-19 04:33:00,0.67896,0.67899,0.67895,0.67899,86100003.0
2005-08-19 04:34:00,0.67898,0.679,0.67897,0.67898,117100002.0
2005-08-19 04:35:00,0.679,0.679,0.67897,0.67897,46399999.0
2005-08-19 04:36:00,0.679,0.67902,0.67895,0.67902,146000000.0
2005-08-19 04:37:00,0.67895,0.67899,0.67894,0.67894,76600000.0
2005-08-19 04:38:00,0.67892,0.67894,0.6789,0.67894,85999999.0
2005-08-19 04:39:00,0.67888,0.6789,0.67882,0.67885,176500001.0
2005-08-19 04:40:00,0.67895,0.67904,0.67895,0.67895,112700000.0
2005-08-19 04:41:00,0.67895,0.67895,0.67893,0.67893,40500001.0
2005-08-19 04:42:00,0.67897,0.67897,0.6789,0.67895,128199999.0
2005-08-19 04:43:00,0.67895,0.67898,0.67894,0.67894,187100001.0
2005-08-19 04:44:00,0.6789,0.67898,0.6789,0.67897,230899994.0
2005-08-19 04:45:00,0.6789,0.67895,0.6789,0.67895,118700000.0
2005-08-19 04:46:00,0.67865,0.67883,0.67857,0.6787,186600001.0
2005-08-19 04:47:00,0.67895,0.679,0.67894,0.679,86700000.0
2005-08-19 04:48:00,0.67902,0.67902,0.67897,0.67897,115199997.0
2005-08-19 04:49:00,0.67897,0.67902,0.67897,0.679,241800001.0
2005-08-19 04:50:00,0.67899,0.67904,0.67895,0.67902,110600001.0
2005-08-19 04:51:00,0.67904,0.67914,0.679,0.6791,86799999.0
2005-08-19 04:52:00,0.67908,0.67912,0.679,0.679,68099999.0
2005-08-19 04:53:00,0.679,0.67906,0.67898,0.67904,129900004.0
2005-08-19 04:54:00,0.67863,0.67897,0.67861,0.67891,192000001.0
2005-08-19 04:55:00,0.67895,0.67897,0.67876,0.67876,74499998.0
2005-08-19 04:56:00,0.67892,0.679,0.67892,0.679,67599998.0
2005-08-19 04:57:00,0.679,0.67906,0.679,0.67906,60600001.0
2005-08-19 04:58:00,0.67902,0.67905,0.67902,0.67905,37900000.0
2005-08-19 04:59:00,0.67905,0.67905,0.67902,0.67902,30300001.0
2005-08-19 05:00:00,0.679,0.67907,0.679,0.67907,180599998.0
2005-08-19 05:01:00,0.67905,0.67912,0.67905,0.67911,165799998.0
2005-08-19 05:02:00,0.67917,0.67918,0.67906,0.67906,59200000.0
2005-08-19 05:03:00,0.67908,0.67908,0.67903,0.67903,193899999.0
2005-08-19 05:04:00,0.679,0.67903,0.679,0.67903,79800001.0
2005-08-19 05:05:00,0.67907,0.67907,0.67895,0.67904,36000000.0
2005-08-19 05:06:00,0.67907,0.67907,0.67906,0.67906,59900000.0
2005-08-19 05:07:00,0.67906,0.67906,0.67904,0.67904,8800000.0
2005-08-19 05:08:00,0.67905,0.67909,0.67904,0.67904,104499997.0
2005-08-19 05:09:00,0.67905,0.67911,0.67905,0.6791,128499999.0
2005-08-19 05:10:00,0.67904,0.67906,0.67904,0.67906,81500000.0
2005-08-19 05:11:00,0.67907,0.67918,0.67906,0.67914,138800003.0
2005-08-19 05:12:00,0.67911,0.67914,0.67909,0.67912,163600000.0
2005-08-19 05:13:00,0.67913,0.67913,0.67902,0.67909,120399999.0
2005-08-19 05:14:00,0.67912,0.67915,0.67907,0.67912,182999998.0
2005-08-19 05:15:00,0.67911,0.67911,0.6791,0.6791,7900000.0
2005-08-19 05:16:00,0.6791,0.67913,0.67905,0.67913,138300000.0
2005-08-19 05:17:00,0.6791,0.6791,0.67908,0.6791,108700003.0
2005-08-19 05:18:00,0.67905,0.6791,0.67905,0.67905,132699999.0
2005-08-19 05:19:00,0.67906,0.67906,0.67897,0.67904,111099999.0
2005-08-19 05:20:00,0.67902,0.67902,0.67897,0.679,116699998.0
2005-08-19 05:21:00,0.67903,0.67903,0.67894,0.67898,187300001.0
2005-08-19 05:22:00,0.67898,0.67898,0.67898,0.67898,7900000.0
2005-08-19 05:23:00,0.67898,0.67905,0.67897,0.679,199300002.0
2005-08-19 05:24:00,0.67898,0.67898,0.67882,0.67882,198699998.0
2005-08-19 05:25:00,0.67885,0.67885,0.67885,0.67885,2400000.0
2005-08-19 05:26:00,0.67883,0.67887,0.6788,0.6788,187099995.0
2005-08-19 05:27:00,0.67885,0.67886,0.67885,0.67886,33500001.0
2005-08-19 05:28:00,0.67889,0.67898,0.67889,0.67893,78800001.0
2005-08-19 05:29:00,0.67892,0.67901,0.67891,0.67891,98300001.0
2005-08-19 05:30:00,0.67892,0.679,0.67892,0.67892,136199999.0
2005-08-19 05:31:00,0.67883,0.67883,0.6788,0.6788,32900000.0
2005-08-19 05:32:00,0.67879,0.67884,0.67869,0.67869,146900002.0
2005-08-19 05:33:00,0.67864,0.67872,0.67864,0.67871,195099999.0
2005-08-19 05:34:00,0.67872,0.67883,0.67872,0.6788,83799999.0
2005-08-19 05:35:00,0.67881,0.67882,0.67877,0.67877,99599999.0
2005-08-19 05:36:00,0.67872,0.67872,0.67868,0.67868,64000002.0
2005-08-19 05:37:00,0.67871,0.67872,0.67861,0.67872,269599999.0
2005-08-19 05:38:00,0.67868,0.67868,0.67857,0.67867,154700002.0
2005-08-19 05:39:00,0.67861,0.67861,0.67859,0.67861,135900001.0
2005-08-19 05:40:00,0.6787,0.67881,0.6787,0.67881,44000002.0
2005-08-19 05:41:00,0.67877,0.6788,0.67877,0.6788,166200001.0
2005-08-19 05:42:00,0.67878,0.67885,0.67878,0.67885,145199997.0
2005-08-19 05:43:00,0.67878,0.67878,0.6787,0.6787,93799999.0
2005-08-19 05:44:00,0.67869,0.67869,0.67861,0.67866,128299999.0
2005-08-19 05:45:00,0.67863,0.67865,0.67857,0.67857,158699999.0
2005-08-19 05:46:00,0.67866,0.67873,0.67866,0.67873,111800002.0
2005-08-19 05:47:00,0.6787,0.67878,0.6787,0.67878,158900002.0
2005-08-19 05:48:00,0.6788,0.67882,0.67874,0.67874,158400000.0
2005-08-19 05:49:00,0.67872,0.67878,0.6787,0.6787,146200001.0
2005-08-19 05:50:00,0.67874,0.67875,0.67872,0.67872,64699998.0
2005-08-19 05:51:00,0.67875,0.67875,0.67868,0.67871,271400002.0
2005-08-19 05:52:00,0.67868,0.67868,0.67859,0.67862,171700001.0
2005-08-19 05:53:00,0.67858,0.6786,0.67857,0.67857,84700000.0
2005-08-19 05:54:00,0.67857,0.67863,0.67857,0.6786,77700001.0
2005-08-19 05:55:00,0.67848,0.67855,0.67835,0.67851,280300002.0
2005-08-19 05:56:00,0.67858,0.67865,0.67858,0.67865,53200000.0
2005-08-19 05:57:00,0.67862,0.67867,0.67862,0.67865,67700001.0
2005-08-19 05:58:00,0.67865,0.67865,0.6786,0.6786,67099998.0
2005-08-19 05:59:00,0.67863,0.67863,0.67863,0.67863,23100000.0
2005-08-19 06:00:00,0.67865,0.67865,0.67862,0.67865,159999997.0
2005-08-19 06:01:00,0.67859,0.67863,0.67854,0.67861,149500000.0
2005-08-19 06:02:00,0.67862,0.67862,0.67862,0.67862,16700001.0
2005-08-19 06:03:00,0.67872,0.67884,0.67872,0.67879,204599996.0
2005-08-19 06:04:00,0.67869,0.67874,0.67862,0.67864,222499998.0
2005-08-19 06:05:00,0.67858,0.6786,0.67858,0.6786,77400002.0
2005-08-19 06:06:00,0.67855,0.67863,0.67855,0.67862,129100004.0
2005-08-19 06:07:00,0.6787,0.6787,0.67862,0.67865,233400002.0
2005-08-19 06:08:00,0.67868,0.67876,0.67868,0.67876,31900000.0
2005-08-19 06:09:00,0.67874,0.67876,0.67868,0.67868,97400000.0
2005-08-19 06:10:00,0.6787,0.6787,0.6787,0.6787,8000000.0
2005-08-19 06:11:00,0.67872,0.67872,0.6787,0.6787,35900000.0
2005-08-19 06:12:00,0.67875,0.67876,0.67867,0.67867,63099998.0
2005-08-19 06:13:00,0.67871,0.67881,0.67866,0.67866,195100001.0
2005-08-19 06:14:00,0.6786,0.6787,0.67859,0.67865,157299998.0
2005-08-19 06:15:00,0.67862,0.67865,0.6786,0.6786,99800003.0
2005-08-19 06:16:00,0.67867,0.67874,0.67866,0.67871,197000004.0
2005-08-19 06:17:00,0.67868,0.6787,0.67865,0.67865,109400000.0
2005-08-19 06:18:00,0.67863,0.67863,0.67862,0.67862,60600001.0
2005-08-19 06:19:00,0.67863,0.67863,0.6786,0.67862,88600001.0
2005-08-19 06:20:00,0.67857,0.6786,0.67857,0.67858,215100003.0
2005-08-19 06:21:00,0.6786,0.6786,0.6786,0.6786,75099997.0
2005-08-19 06:22:00,0.67858,0.67858,0.67857,0.67857,20800000.0
2005-08-19 06:23:00,0.67855,0.67857,0.6785,0.67852,181199999.0
2005-08-19 06:24:00,0.67854,0.6786,0.67854,0.67855,189900004.0
2005-08-19 06:25:00,0.67861,0.67861,0.67853,0.67853,136100001.0
2005-08-19 06:26:00,0.67851,0.67861,0.67851,0.6786,95900003.0
2005-08-19 06:27:00,0.67861,0.67861,0.6784,0.6784,230000001.0
2005-08-19 06:28:00,0.67843,0.67844,0.67837,0.67844,98899999.0
2005-08-19 06:29:00,0.67847,0.67853,0.67847,0.67853,122899996.0
2005-08-19 06:30:00,0.67854,0.67855,0.67848,0.67855,228899995.0
2005-08-19 06:31:00,0.67856,0.67856,0.6785,0.67855,129400001.0
2005-08-19 06:32:00,0.67851,0.67851,0.67844,0.67844,82899997.0
2005-08-19 06:33:00,0.67838,0.67844,0.67838,0.67841,40200000.0
2005-08-19 06:34:00,0.67836,0.67837,0.67836,0.67837,34400000.0
2005-08-19 06:35:00,0.67838,0.67842,0.67838,0.67842,53300001.0
2005-08-19 06:36:00,0.67845,0.67845,0.67845,0.67845,43900002.0
2005-08-19 06:37:00,0.67847,0.67847,0.67839,0.67844,172400004.0
2005-08-19 06:38:00,0.67838,0.6784,0.67838,0.6784,61599999.0
2005-08-19 06:39:00,0.6784,0.6784,0.67835,0.67835,92600003.0
2005-08-19 06:40:00,0.67841,0.67845,0.6784,0.67845,55900001.0
2005-08-19 06:41:00,0.67845,0.67846,0.67845,0.67846,115099998.0
2005-08-19 06:42:00,0.67843,0.67848,0.67843,0.67848,103700000.0
2005-08-19 06:43:00,0.67844,0.67846,0.67843,0.67846,87299999.0
2005-08-19 06:44:00,0.67849,0.67849,0.67843,0.67844,123800000.0
2005-08-19 06:45:00,0.67848,0.67848,0.67837,0.67837,171700001.0
2005-08-19 06:46:00,0.67841,0.6785,0.67841,0.67844,204199997.0
2005-08-19 06:47:00,0.67847,0.67853,0.67847,0.6785,86599999.0
2005-08-19 06:48:00,0.67846,0.67846,0.67844,0.67844,72199998.0
2005-08-19 06:49:00,0.67845,0.67845,0.67845,0.67845,60099998.0
2005-08-19 06:50:00,0.67842,0.67845,0.67842,0.67845,71300001.0
2005-08-19 06:51:00,0.6785,0.67856,0.6785,0.67855,119499998.0
2005-08-19 06:52:00,0.67849,0.67852,0.67843,0.67843,84000000.0
2005-08-19 06:53:00,0.67847,0.67851,0.67841,0.67848,136600003.0
2005-08-19 06:54:00,0.67845,0.6785,0.67842,0.67842,152500003.0
2005-08-19 06:55:00,0.67846,0.6785,0.67846,0.67846,61400000.0
2005-08-19 06:56:00,0.67845,0.67853,0.67845,0.67847,182200002.0
2005-08-19 06:57:00,0.67845,0.67845,0.67845,0.67845,26299999.0
2005-08-19 06:58:00,0.67846,0.67848,0.67846,0.67847,78300002.0
2005-08-19 06:59:00,0.67842,0.67849,0.67842,0.67849,93600001.0
2005-08-19 07:00:00,0.67844,0.67847,0.67843,0.67847,44899999.0
2005-08-19 07:01:00,0.67843,0.67845,0.67838,0.67838,208900002.0
2005-08-19 07:02:00,0.67824,0.67845,0.678,0.678,143800001.0
2005-08-19 07:03:00,0.67834,0.67834,0.67833,0.67833,43999998.0
2005-08-19 07:04:00,0.67782,0.67834,0.67782,0.67819,137800001.0
2005-08-19 07:05:00,0.67828,0.67829,0.67828,0.67829,20700000.0
2005-08-19 07:06:00,0.67836,0.67837,0.67829,0.67833,210900001.0
2005-08-19 07:07:00,0.67833,0.67837,0.67829,0.67829,124600000.0
2005-08-19 07:08:00,0.67827,0.6783,0.67827,0.67827,176099999.0
2005-08-19 07:09:00,0.67833,0.67849,0.67824,0.67825,131699998.0
2005-08-19 07:10:00,0.67826,0.67829,0.67823,0.67823,101200000.0
2005-08-19 07:11:00,0.6782,0.67835,0.67813,0.67827,271400000.0
2005-08-19 07:12:00,0.67823,0.67823,0.67813,0.67822,154000000.0
2005-08-19 07:13:00,0.67825,0.6783,0.67825,0.67827,59700001.0
2005-08-19 07:14:00,0.67828,0.67835,0.67827,0.67835,103499999.0
2005-08-19 07:15:00,0.6784,0.67843,0.67838,0.67843,195600003.0
2005-08-19 07:16:00,0.67844,0.67844,0.67837,0.6784,126600002.0
2005-08-19 07:17:00,0.67835,0.67835,0.67828,0.67828,82099998.0
2005-08-19 07:18:00,0.67827,0.67833,0.67824,0.67831,132899999.0
2005-08-19 07:19:00,0.6783,0.67835,0.67825,0.67825,144600001.0
2005-08-19 07:20:00,0.67824,0.67833,0.67822,0.67822,198700000.0
2005-08-19 07:21:00,0.67822,0.67822,0.67813,0.67813,152699997.0
2005-08-19 07:22:00,0.67812,0.67817,0.67812,0.67817,128599998.0
2005-08-19 07:23:00,0.6781,0.6781,0.6781,0.6781,56799999.0
2005-08-19 07:24:00,0.67809,0.67822,0.67803,0.67822,170100001.0
2005-08-19 07:25:00,0.67815,0.67822,0.67815,0.67819,79800000.0
2005-08-19 07:26:00,0.67825,0.67833,0.67824,0.67827,120399996.0
2005-08-19 07:27:00,0.67827,0.67827,0.67823,0.67823,34699999.0
2005-08-19 07:28:00,0.67802,0.67815,0.67795,0.67815,139599999.0
2005-08-19 07:29:00,0.6783,0.6783,0.67822,0.67826,156000000.0
2005-08-19 07:30:00,0.67826,0.67837,0.67826,0.67836,162299998.0
2005-08-19 07:31:00,0.67836,0.6784,0.67832,0.67835,133199999.0
2005-08-19 07:32:00,0.67837,0.67837,0.67832,0.67837,62199997.0
2005-08-19 07:33:00,0.67835,0.67835,0.67833,0.67833,87299999.0
2005-08-19 07:34:00,0.67829,0.67838,0.67829,0.67838,365199997.0
2005-08-19 07:35:00,0.67846,0.67858,0.67846,0.67854,102899999.0
2005-08-19 07:36:00,0.67854,0.67854,0.67844,0.67844,88600003.0
2005-08-19 07:37:00,0.67836,0.67839,0.67834,0.67837,192100000.0
2005-08-19 07:38:00,0.67836,0.67839,0.67835,0.67839,176199997.0
2005-08-19 07:39:00,0.67834,0.67836,0.67827,0.67827,88500002.0
2005-08-19 07:40:00,0.67834,0.67847,0.67834,0.67847,75400001.0
2005-08-19 07:41:00,0.6785,0.6785,0.67847,0.6785,124800003.0
2005-08-19 07:42:00,0.67849,0.67854,0.67849,0.67853,104199998.0
2005-08-19 07:43:00,0.67851,0.67861,0.67851,0.67857,193099997.0
2005-08-19 07:44:00,0.67851,0.67857,0.67851,0.67853,131899996.0
2005-08-19 07:45:00,0.6785,0.67857,0.67847,0.67847,92800001.0
2005-08-19 07:46:00,0.67845,0.67848,0.67844,0.67844,143100005.0
2005-08-19 07:47:00,0.6784,0.67845,0.67834,0.6784,95099998.0
2005-08-19 07:48:00,0.67847,0.67853,0.67847,0.6785,80800002.0
2005-08-19 07:49:00,0.67849,0.67856,0.67849,0.67853,137299997.0
2005-08-19 07:50:00,0.67853,0.67853,0.67846,0.67848,107899999.0
2005-08-19 07:51:00,0.6785,0.67851,0.67845,0.67847,186799998.0
2005-08-19 07:52:00,0.67848,0.67848,0.67844,0.67844,58899999.0
2005-08-19 07:53:00,0.67847,0.67847,0.67845,0.67845,54700001.0
2005-08-19 07:54:00,0.6783,0.67855,0.67817,0.67852,280100003.0
2005-08-19 07:55:00,0.67852,0.67852,0.6785,0.6785,64600001.0
2005-08-19 07:56:00,0.67846,0.67853,0.67846,0.6785,125899999.0
2005-08-19 07:57:00,0.67851,0.67853,0.67849,0.6785,202100000.0
2005-08-19 07:58:00,0.67848,0.67853,0.67845,0.67846,145800000.0
2005-08-19 07:59:00,0.67851,0.67852,0.67841,0.67852,188000004.0
2005-08-19 08:00:00,0.67867,0.6791,0.67867,0.67899,208500001.0
2005-08-19 08:01:00,0.67899,0.67899,0.67893,0.67899,106999997.0
2005-08-19 08:02:00,0.67892,0.67892,0.67885,0.67885,118999998.0
2005-08-19 08:03:00,0.67885,0.67886,0.67879,0.67886,71800000.0
2005-08-19 08:04:00,0.6788,0.6788,0.67872,0.67878,128100000.0
2005-08-19 08:05:00,0.67867,0.67867,0.67858,0.67865,163699997.0
2005-08-19 08:06:00,0.67863,0.67867,0.67859,0.67859,88800002.0
2005-08-19 08:07:00,0.67866,0.67866,0.67854,0.67857,168100004.0
2005-08-19 08:08:00,0.67848,0.67853,0.67846,0.67848,97100000.0
2005-08-19 08:09:00,0.67848,0.67852,0.67846,0.67849,93400002.0
2005-08-19 08:10:00,0.67849,0.67858,0.67849,0.67855,148899999.0
2005-08-19 08:11:00,0.67853,0.67862,0.67853,0.67856,52500000.0
2005-08-19 08:12:00,0.67858,0.67863,0.67856,0.67863,173999999.0
2005-08-19 08:13:00,0.67863,0.67863,0.67858,0.67858,30200001.0
2005-08-19 08:14:00,0.67857,0.67864,0.67848,0.67857,187700000.0
2005-08-19 08:15:00,0.67862,0.67865,0.67856,0.67856,134300003.0
2005-08-19 08:16:00,0.67861,0.67875,0.67861,0.67871,53400000.0
2005-08-19 08:17:00,0.67866,0.67873,0.67863,0.67873,94600001.0
2005-08-19 08:18:00,0.67873,0.67873,0.67872,0.67872,88000000.0
2005-08-19 08:19:00,0.67865,0.67871,0.67865,0.67871,100599999.0
2005-08-19 08:20:00,0.6787,0.67876,0.6787,0.67875,109900004.0
2005-08-19 08:21:00,0.67871,0.67876,0.67864,0.67864,166399998.0
2005-08-19 08:22:00,0.67866,0.67866,0.6786,0.6786,61300001.0
2005-08-19 08:23:00,0.67856,0.6786,0.6785,0.67856,268300004.0
2005-08-19 08:24:00,0.67853,0.67858,0.67851,0.67858,259299999.0
2005-08-19 08:25:00,0.67856,0.67863,0.67856,0.6786,54399998.0
2005-08-19 08:26:00,0.67863,0.67865,0.67855,0.67863,123900002.0
2005-08-19 08:27:00,0.67866,0.67868,0.6786,0.67862,147099998.0
2005-08-19 08:28:00,0.67859,0.67863,0.67859,0.67862,126699999.0
2005-08-19 08:29:00,0.67869,0.6787,0.67863,0.67864,271800003.0
2005-08-19 08:30:00,0.67869,0.67876,0.67869,0.67875,239299997.0
2005-08-19 08:31:00,0.67872,0.6788,0.67871,0.67872,111399998.0
2005-08-19 08:32:00,0.6787,0.67875,0.6787,0.67875,109000002.0
2005-08-19 08:33:00,0.67878,0.67883,0.67877,0.67877,118600003.0
2005-08-19 08:34:00,0.67874,0.67874,0.67867,0.6787,225099995.0
2005-08-19 08:35:00,0.67864,0.6787,0.67863,0.6787,160699997.0
2005-08-19 08:36:00,0.67872,0.67878,0.67872,0.67876,106700000.0
2005-08-19 08:37:00,0.67875,0.67877,0.67865,0.67865,90300001.0
2005-08-19 08:38:00,0.67865,0.67873,0.67859,0.67873,136400000.0
2005-08-19 08:39:00,0.67873,0.67878,0.67868,0.67878,135600003.0
2005-08-19 08:40:00,0.67875,0.67875,0.67872,0.67872,66800000.0
2005-08-19 08:41:00,0.67876,0.67877,0.67867,0.67871,187300002.0
2005-08-19 08:42:00,0.67868,0.67877,0.67865,0.6787,185999999.0
2005-08-19 08:43:00,0.67874,0.67878,0.67862,0.67869,276999996.0
2005-08-19 08:44:00,0.67873,0.67877,0.6787,0.67873,154900000.0
2005-08-19 08:45:00,0.67877,0.67882,0.67877,0.67877,99699998.0
2005-08-19 08:46:00,0.67877,0.67884,0.67876,0.67884,142100003.0
2005-08-19 08:47:00,0.67885,0.67893,0.67885,0.67893,86299999.0
2005-08-19 08:48:00,0.67891,0.67902,0.67889,0.679,200200003.0
2005-08-19 08:49:00,0.67897,0.67906,0.67897,0.67897,143300003.0
2005-08-19 08:50:00,0.67887,0.67892,0.6788,0.6788,133200001.0
2005-08-19 08:51:00,0.67888,0.67893,0.67888,0.67892,98500002.0
2005-08-19 08:52:00,0.6789,0.67904,0.6789,0.67904,113499999.0
2005-08-19 08:53:00,0.67903,0.67903,0.67896,0.67896,67200000.0
2005-08-19 08:54:00,0.67891,0.67901,0.67891,0.67897,145400003.0
2005-08-19 08:55:00,0.67894,0.679,0.67893,0.67899,116200002.0
2005-08-19 08:56:00,0.67893,0.67896,0.6789,0.67895,228299996.0
2005-08-19 08:57:00,0.67894,0.67894,0.67893,0.67893,56699999.0
2005-08-19 08:58:00,0.67894,0.67898,0.67892,0.67893,85199999.0
2005-08-19 08:59:00,0.67888,0.67898,0.67887,0.67893,101400000.0
2005-08-19 09:00:00,0.67896,0.67896,0.67887,0.67887,146099996.0
2005-08-19 09:01:00,0.67888,0.67894,0.67885,0.67888,301099999.0
2005-08-19 09:02:00,0.67878,0.67878,0.67865,0.67866,93600001.0
2005-08-19 09:03:00,0.67871,0.67874,0.67859,0.6786,55000000.0
2005-08-19 09:04:00,0.67867,0.67872,0.67867,0.67868,233799999.0
2005-08-19 09:05:00,0.67873,0.67875,0.67871,0.67875,47800001.0
2005-08-19 09:06:00,0.6788,0.67888,0.6788,0.67888,163099999.0
2005-08-19 09:07:00,0.67885,0.67888,0.6788,0.67883,226200001.0
2005-08-19 09:08:00,0.67882,0.67886,0.67867,0.67883,197799997.0
2005-08-19 09:09:00,0.67882,0.67882,0.67861,0.67863,175300000.0
2005-08-19 09:10:00,0.67865,0.67873,0.67865,0.6787,86599998.0
2005-08-19 09:11:00,0.67868,0.67869,0.67863,0.67866,200200000.0
2005-08-19 09:12:00,0.67861,0.67868,0.6786,0.67862,144300001.0
2005-08-19 09:13:00,0.67862,0.67862,0.67862,0.67862,31900000.0
2005-08-19 09:14:00,0.67862,0.67862,0.67862,0.67862,12700000.0
2005-08-19 09:15:00,0.6786,0.6786,0.67856,0.67857,125200000.0
2005-08-19 09:16:00,0.67852,0.67859,0.67847,0.67855,142100002.0
2005-08-19 09:17:00,0.67855,0.6786,0.67854,0.67854,114100001.0
2005-08-19 09:18:00,0.67856,0.6786,0.67852,0.67859,60700000.0
2005-08-19 09:19:00,0.67857,0.6786,0.67855,0.67857,131300003.0
2005-08-19 09:20:00,0.6784,0.6784,0.6783,0.6783,40700001.0
2005-08-19 09:21:00,0.67831,0.67831,0.67812,0.67817,157400001.0
2005-08-19 09:22:00,0.6781,0.6781,0.67794,0.67805,101200000.0
2005-08-19 09:23:00,0.67805,0.67811,0.67799,0.67799,64699999.0
2005-08-19 09:24:00,0.67788,0.678,0.67786,0.67796,151700001.0
2005-08-19 09:25:00,0.67798,0.67811,0.67798,0.67805,93800002.0
2005-08-19 09:26:00,0.67807,0.67812,0.67806,0.67807,179200001.0
2005-08-19 09:27:00,0.6781,0.67811,0.67799,0.67799,207799996.0
2005-08-19 09:28:00,0.67795,0.67795,0.67789,0.67789,153099999.0
2005-08-19 09:29:00,0.67788,0.67799,0.67788,0.67795,85500002.0
2005-08-19 09:30:00,0.67798,0.67798,0.67794,0.67797,116699998.0
2005-08-19 09:31:00,0.67796,0.67799,0.67796,0.67797,100600000.0
2005-08-19 09:32:00,0.67792,0.67798,0.67791,0.67798,228500002.0
2005-08-19 09:33:00,0.67798,0.67798,0.67781,0.67781,97299998.0
2005-08-19 09:34:00,0.67778,0.67782,0.67772,0.6778,184599999.0
2005-08-19 09:35:00,0.67787,0.67787,0.6778,0.6778,176700000.0
2005-08-19 09:36:00,0.67777,0.67784,0.67776,0.67776,65400001.0
2005-08-19 09:37:00,0.67784,0.67786,0.67784,0.67786,72000002.0
2005-08-19 09:38:00,0.67796,0.67797,0.67791,0.67792,249299997.0
2005-08-19 09:39:00,0.67785,0.67785,0.67779,0.67779,15800000.0
2005-08-19 09:40:00,0.67778,0.67784,0.67776,0.67778,131800001.0
2005-08-19 09:41:00,0.67777,0.67787,0.67776,0.67783,211100001.0
2005-08-19 09:42:00,0.67784,0.67787,0.67778,0.67787,173900000.0
2005-08-19 09:43:00,0.67776,0.67786,0.67775,0.67786,133299999.0
2005-08-19 09:44:00,0.67786,0.67786,0.67775,0.67782,155300000.0
2005-08-19 09:45:00,0.67785,0.67785,0.67778,0.67781,118900002.0
2005-08-19 09:46:00,0.67783,0.67785,0.67778,0.67778,189800001.0
2005-08-19 09:47:00,0.6778,0.6778,0.67778,0.67778,75500000.0
2005-08-19 09:48:00,0.67773,0.67775,0.67765,0.67765,239100003.0
2005-08-19 09:49:00,0.67764,0.6777,0.67761,0.67765,175100001.0
2005-08-19 09:50:00,0.67766,0.67766,0.67749,0.6776,179700000.0
2005-08-19 09:51:00,0.67764,0.67773,0.67764,0.67771,115199997.0
2005-08-19 09:52:00,0.67773,0.67773,0.67767,0.67768,118199998.0
2005-08-19 09:53:00,0.67768,0.67774,0.67765,0.67774,206000003.0
2005-08-19 09:54:00,0.6777,0.67778,0.6777,0.67778,154500002.0
2005-08-19 09:55:00,0.67777,0.67777,0.67775,0.67775,40600001.0
2005-08-19 09:56:00,0.67782,0.67782,0.6778,0.67781,75799999.0
2005-08-19 09:57:00,0.67781,0.67781,0.67776,0.6778,113499997.0
2005-08-19 09:58:00,0.67784,0.67784,0.6778,0.67781,74600000.0
2005-08-19 09:59:00,0.67783,0.67787,0.6778,0.67782,202900000.0
2005-08-19 10:00:00,0.67778,0.67785,0.67778,0.67785,69400001.0
2005-08-19 10:01:00,0.67785,0.67794,0.67785,0.67788,110099998.0
2005-08-19 10:02:00,0.67786,0.67788,0.67784,0.67788,187000005.0
2005-08-19 10:03:00,0.67785,0.6779,0.67782,0.6779,193199999.0
2005-08-19 10:04:00,0.6779,0.67794,0.67788,0.67788,179200003.0
2005-08-19 10:05:00,0.67785,0.67792,0.67785,0.67787,74700000.0
2005-08-19 10:06:00,0.67782,0.67789,0.67782,0.67789,180499997.0
2005-08-19 10:07:00,0.67789,0.67794,0.67788,0.6779,178700000.0
2005-08-19 10:08:00,0.67793,0.67798,0.67791,0.67797,79999999.0
2005-08-19 10:09:00,0.67792,0.67793,0.67787,0.67793,51900001.0
2005-08-19 10:10:00,0.67794,0.67794,0.67789,0.67791,66000001.0
2005-08-19 10:11:00,0.67795,0.67795,0.67789,0.67789,238900004.0
2005-08-19 10:12:00,0.67787,0.67788,0.67787,0.67788,19900000.0
2005-08-19 10:13:00,0.67794,0.67804,0.67794,0.67794,152700001.0
2005-08-19 10:14:00,0.67791,0.67793,0.67785,0.67785,147099998.0
2005-08-19 10:15:00,0.67782,0.67782,0.67765,0.67767,68400001.0
2005-08-19 10:16:00,0.67763,0.67763,0.67759,0.67762,331300002.0
2005-08-19 10:17:00,0.67768,0.67768,0.6776,0.67763,227400003.0
2005-08-19 10:18:00,0.67762,0.67767,0.67754,0.6776,224700004.0
2005-08-19 10:19:00,0.67769,0.67771,0.67761,0.67771,189800001.0
2005-08-19 10:20:00,0.67776,0.67786,0.67775,0.67786,178600002.0
2005-08-19 10:21:00,0.67784,0.67786,0.67784,0.67786,92700001.0
2005-08-19 10:22:00,0.67788,0.67791,0.67785,0.6779,214799996.0
2005-08-19 10:23:00,0.67792,0.67794,0.67786,0.67791,106400000.0
2005-08-19 10:24:00,0.67795,0.67799,0.67793,0.67793,227000002.0
2005-08-19 10:25:00,0.67795,0.67797,0.67793,0.67796,109400002.0
2005-08-19 10:26:00,0.67791,0.67795,0.67791,0.67792,148300001.0
2005-08-19 10:27:00,0.67793,0.678,0.67789,0.67796,41600001.0
2005-08-19 10:28:00,0.67792,0.67799,0.6779,0.67795,228999999.0
2005-08-19 10:29:00,0.67792,0.67798,0.67792,0.67796,80100000.0
2005-08-19 10:30:00,0.67798,0.67809,0.67798,0.678,101800001.0
2005-08-19 10:31:00,0.67793,0.67806,0.67793,0.678,119100000.0
2005-08-19 10:32:00,0.67799,0.67804,0.67795,0.67797,170700001.0
2005-08-19 10:33:00,0.678,0.678,0.67794,0.67795,138900004.0
2005-08-19 10:34:00,0.67798,0.67802,0.67797,0.67798,176800003.0
2005-08-19 10:35:00,0.678,0.678,0.6779,0.67798,91299999.0
2005-08-19 10:36:00,0.67797,0.67803,0.67797,0.67802,186600000.0
2005-08-19 10:37:00,0.678,0.67805,0.67799,0.67805,82700000.0
2005-08-19 10:38:00,0.67802,0.67805,0.67799,0.67804,144500000.0
2005-08-19 10:39:00,0.67803,0.67807,0.678,0.67805,139500002.0
2005-08-19 10:40:00,0.67804,0.67807,0.67804,0.67807,70199999.0
2005-08-19 10:41:00,0.6781,0.6781,0.67803,0.67805,273300000.0
2005-08-19 10:42:00,0.67807,0.67809,0.67801,0.67801,119599997.0
2005-08-19 10:43:00,0.67807,0.6781,0.67794,0.67803,233399998.0
2005-08-19 10:44:00,0.67802,0.67808,0.67802,0.67808,153899996.0
2005-08-19 10:45:00,0.67808,0.67808,0.67799,0.67808,136999998.0
2005-08-19 10:46:00,0.678,0.67805,0.678,0.67805,197899999.0
2005-08-19 10:47:00,0.67806,0.67812,0.67802,0.67807,224499994.0
2005-08-19 10:48:00,0.678,0.678,0.67799,0.67799,61900001.0
2005-08-19 10:49:00,0.67803,0.67803,0.67803,0.67803,25500000.0
2005-08-19 10:50:00,0.67802,0.67807,0.678,0.678,170700002.0
2005-08-19 10:51:00,0.67801,0.67805,0.678,0.67803,139499998.0
2005-08-19 10:52:00,0.67799,0.67799,0.67795,0.67795,71400000.0
2005-08-19 10:53:00,0.67791,0.67795,0.67789,0.67792,117300001.0
2005-08-19 10:54:00,0.67795,0.67797,0.67777,0.67777,172000004.0
2005-08-19 10:55:00,0.67775,0.67789,0.67768,0.67789,192999999.0
2005-08-19 10:56:00,0.6779,0.67791,0.67775,0.67782,144500003.0
2005-08-19 10:57:00,0.67778,0.67785,0.67778,0.67781,159300004.0
2005-08-19 10:58:00,0.67783,0.67783,0.67774,0.6778,214000006.0
2005-08-19 10:59:00,0.67778,0.67783,0.67776,0.6778,186000000.0
2005-08-19 11:00:00,0.67778,0.67782,0.67773,0.67782,208000001.0
2005-08-19 11:01:00,0.67781,0.67781,0.67778,0.67778,55100000.0
2005-08-19 11:02:00,0.67777,0.67787,0.67777,0.67783,203300002.0
2005-08-19 11:03:00,0.67792,0.67798,0.67782,0.67796,178200000.0
2005-08-19 11:04:00,0.678,0.67803,0.67793,0.67803,221599997.0
2005-08-19 11:05:00,0.67799,0.67803,0.67796,0.678,114200003.0
2005-08-19 11:06:00,0.67798,0.67802,0.67792,0.678,200500001.0
2005-08-19 11:07:00,0.67795,0.67803,0.67795,0.67796,198200003.0
2005-08-19 11:08:00,0.67805,0.67805,0.67798,0.67805,87000000.0
2005-08-19 11:09:00,0.67807,0.67814,0.67807,0.67814,90999996.0
2005-08-19 11:10:00,0.67814,0.67814,0.67808,0.6781,40700000.0
2005-08-19 11:11:00,0.67812,0.67812,0.67799,0.67799,79600001.0
2005-08-19 11:12:00,0.67804,0.67813,0.67804,0.6781,179300004.0
2005-08-19 11:13:00,0.67812,0.67819,0.67812,0.67812,54500001.0
2005-08-19 11:14:00,0.67814,0.67818,0.67809,0.67812,158800001.0
2005-08-19 11:15:00,0.67817,0.67817,0.67813,0.67815,120800000.0
2005-08-19 11:16:00,0.67815,0.67818,0.67811,0.67812,224299994.0
2005-08-19 11:17:00,0.67798,0.67798,0.67784,0.67788,67200000.0
2005-08-19 11:18:00,0.6779,0.67796,0.67787,0.6779,167800000.0
2005-08-19 11:19:00,0.67785,0.67787,0.67772,0.67785,135900002.0
2005-08-19 11:20:00,0.67781,0.67788,0.6778,0.67782,263799997.0
2005-08-19 11:21:00,0.67789,0.6779,0.67787,0.67787,190199999.0
2005-08-19 11:22:00,0.67787,0.67787,0.67778,0.6778,144499999.0
2005-08-19 11:23:00,0.67788,0.6779,0.67782,0.67784,176899997.0
2005-08-19 11:24:00,0.67782,0.67782,0.67773,0.67779,135700002.0
2005-08-19 11:25:00,0.67776,0.67781,0.67776,0.67781,55900001.0
2005-08-19 11:26:00,0.67781,0.67781,0.67776,0.6778,116499998.0
2005-08-19 11:27:00,0.67778,0.6778,0.67777,0.67777,109299996.0
2005-08-19 11:28:00,0.67775,0.6779,0.67775,0.67789,208699999.0
2005-08-19 11:29:00,0.67793,0.67793,0.67787,0.67787,163100000.0
2005-08-19 11:30:00,0.6779,0.6779,0.67778,0.67785,212700001.0
2005-08-19 11:31:00,0.67782,0.67787,0.67772,0.67772,168399997.0
2005-08-19 11:32:00,0.67781,0.67785,0.67773,0.67785,106700001.0
2005-08-19 11:33:00,0.67788,0.67792,0.67785,0.67787,111200001.0
2005-08-19 11:34:00,0.67792,0.67798,0.67785,0.67785,120100000.0
2005-08-19 11:35:00,0.67786,0.67786,0.67777,0.67777,65200001.0
2005-08-19 11:36:00,0.67778,0.67786,0.67775,0.67775,145999998.0
2005-08-19 11:37:00,0.67776,0.67787,0.67776,0.67784,240799994.0
2005-08-19 11:38:00,0.67778,0.67789,0.67778,0.67789,139700004.0
2005-08-19 11:39:00,0.67787,0.67796,0.67787,0.67795,137200000.0
2005-08-19 11:40:00,0.67799,0.678,0.67798,0.678,16800000.0
2005-08-19 11:41:00,0.67788,0.67792,0.67788,0.67792,13600000.0
2005-08-19 11:42:00,0.67783,0.67789,0.67782,0.67789,70699999.0
2005-08-19 11:43:00,0.6779,0.67796,0.67788,0.67796,75500000.0
2005-08-19 11:44:00,0.67791,0.67791,0.67787,0.67788,83100000.0
2005-08-19 11:45:00,0.6778,0.67791,0.6778,0.67791,195999997.0
2005-08-19 11:46:00,0.67789,0.67793,0.67785,0.6779,191400000.0
2005-08-19 11:47:00,0.67793,0.67795,0.67791,0.67795,112100001.0
2005-08-19 11:48:00,0.67788,0.67797,0.67788,0.67797,114899998.0
2005-08-19 11:49:00,0.67797,0.67803,0.67789,0.67803,146800003.0
2005-08-19 11:50:00,0.67794,0.67798,0.67787,0.67788,139800000.0
2005-08-19 11:51:00,0.67786,0.67796,0.67782,0.67782,239000002.0
2005-08-19 11:52:00,0.6779,0.67797,0.67787,0.67791,187399996.0
2005-08-19 11:53:00,0.67787,0.67793,0.67786,0.67793,172200002.0
2005-08-19 11:54:00,0.67787,0.6779,0.67787,0.67789,12300000.0
2005-08-19 11:55:00,0.67794,0.67794,0.67782,0.67785,189399999.0
2005-08-19 11:56:00,0.67786,0.67797,0.67786,0.67797,62300000.0
2005-08-19 11:57:00,0.67802,0.67802,0.67797,0.67802,191699999.0
2005-08-19 11:58:00,0.67798,0.67799,0.67791,0.67795,116400000.0
2005-08-19 11:59:00,0.678,0.67802,0.67793,0.67802,229300003.0
2005-08-19 12:00:00,0.67795,0.678,0.67795,0.67797,254800001.0
2005-08-19 12:01:00,0.67795,0.67795,0.67783,0.67785,133499998.0
2005-08-19 12:02:00,0.6779,0.6779,0.67775,0.67777,224700004.0
2005-08-19 12:03:00,0.67779,0.67779,0.67773,0.67773,41400000.0
2005-08-19 12:04:00,0.67772,0.67772,0.6777,0.6777,9800000.0
2005-08-19 12:05:00,0.67777,0.67777,0.67769,0.67773,280100001.0
2005-08-19 12:06:00,0.67768,0.67768,0.67759,0.6776,88000001.0
2005-08-19 12:07:00,0.67763,0.67763,0.67751,0.67751,199000002.0
2005-08-19 12:08:00,0.67754,0.67766,0.67748,0.67766,191700004.0
2005-08-19 12:09:00,0.67771,0.67771,0.67759,0.67762,201600001.0
2005-08-19 12:10:00,0.67764,0.67768,0.67764,0.67766,58300000.0
2005-08-19 12:11:00,0.67764,0.67768,0.67763,0.67768,178400001.0
2005-08-19 12:12:00,0.67767,0.6778,0.67767,0.67779,91700001.0
2005-08-19 12:13:00,0.67787,0.67788,0.67783,0.67783,107800000.0
2005-08-19 12:14:00,0.67782,0.67793,0.67782,0.67792,43800001.0
2005-08-19 12:15:00,0.67792,0.67792,0.67787,0.67787,46399999.0
2005-08-19 12:16:00,0.6779,0.67792,0.67784,0.67788,123799999.0
2005-08-19 12:17:00,0.6779,0.67791,0.67784,0.67787,112199999.0
2005-08-19 12:18:00,0.67785,0.6779,0.67784,0.67787,146000003.0
2005-08-19 12:19:00,0.67794,0.67794,0.67784,0.67784,93000001.0
2005-08-19 12:20:00,0.6778,0.67782,0.6778,0.67781,30200000.0
2005-08-19 12:21:00,0.67783,0.67791,0.67783,0.67787,247900007.0
2005-08-19 12:22:00,0.67788,0.6779,0.67788,0.6779,59300001.0
2005-08-19 12:23:00,0.67788,0.6779,0.67787,0.6779,164400000.0
2005-08-19 12:24:00,0.67788,0.67788,0.67783,0.67783,113499998.0
2005-08-19 12:25:00,0.6779,0.6779,0.67788,0.6779,61400000.0
2005-08-19 12:26:00,0.67785,0.67788,0.67785,0.67787,155899999.0
2005-08-19 12:27:00,0.67788,0.67794,0.67787,0.67792,169699998.0
2005-08-19 12:28:00,0.67788,0.67795,0.67788,0.67793,142300001.0
2005-08-19 12:29:00,0.67791,0.67798,0.67791,0.67798,124300001.0
2005-08-19 12:30:00,0.67799,0.67802,0.67798,0.67802,158799999.0
2005-08-19 12:31:00,0.67797,0.67802,0.67795,0.678,128300002.0
2005-08-19 12:32:00,0.67804,0.6781,0.67804,0.67805,184400003.0
2005-08-19 12:33:00,0.67804,0.67806,0.67804,0.67806,38300000.0
2005-08-19 12:34:00,0.67805,0.67807,0.67805,0.67807,68000000.0
2005-08-19 12:35:00,0.67805,0.67805,0.67805,0.67805,33599998.0
2005-08-19 12:36:00,0.67802,0.67806,0.67792,0.67804,118899997.0
2005-08-19 12:37:00,0.67816,0.67817,0.67808,0.67811,144899998.0
2005-08-19 12:38:00,0.6781,0.67817,0.6781,0.67812,150000001.0
2005-08-19 12:39:00,0.6782,0.6782,0.67813,0.67819,74500000.0
2005-08-19 12:40:00,0.67812,0.67816,0.67809,0.6781,125500003.0
2005-08-19 12:41:00,0.6781,0.67818,0.6781,0.67813,110000001.0
2005-08-19 12:42:00,0.67808,0.67814,0.67804,0.6781,175800002.0
2005-08-19 12:43:00,0.6781,0.67812,0.67807,0.6781,123700003.0
2005-08-19 12:44:00,0.67807,0.6781,0.67807,0.67808,232199995.0
2005-08-19 12:45:00,0.67808,0.67808,0.67804,0.67804,139499998.0
2005-08-19 12:46:00,0.67809,0.67809,0.67802,0.67802,89299999.0
2005-08-19 12:47:00,0.67802,0.67809,0.67802,0.67809,250899995.0
2005-08-19 12:48:00,0.67802,0.67807,0.67802,0.67807,46300000.0
2005-08-19 12:49:00,0.67807,0.67809,0.67803,0.67805,53400002.0
2005-08-19 12:50:00,0.67807,0.6781,0.67805,0.67805,165200000.0
2005-08-19 12:51:00,0.67807,0.67812,0.67805,0.6781,84500000.0
2005-08-19 12:52:00,0.67806,0.67806,0.67793,0.67798,109200002.0
2005-08-19 12:53:00,0.678,0.67802,0.6779,0.67802,166200002.0
2005-08-19 12:54:00,0.67797,0.67797,0.67794,0.67794,162600001.0
2005-08-19 12:55:00,0.67794,0.67798,0.6779,0.67798,55900001.0
2005-08-19 12:56:00,0.67795,0.67801,0.67795,0.67797,73999998.0
2005-08-19 12:57:00,0.67802,0.67807,0.67802,0.67806,160599999.0
2005-08-19 12:58:00,0.67802,0.67805,0.678,0.678,103699999.0
2005-08-19 12:59:00,0.67796,0.67804,0.67796,0.678,220300000.0
2005-08-19 13:00:00,0.67801,0.67801,0.67794,0.67799,144899999.0
2005-08-19 13:01:00,0.67806,0.67806,0.67792,0.67792,78400000.0
2005-08-19 13:02:00,0.67792,0.67798,0.67792,0.67798,31100000.0
2005-08-19 13:03:00,0.6779,0.67799,0.6779,0.67798,221200005.0
2005-08-19 13:04:00,0.67797,0.67803,0.67795,0.678,160900000.0
2005-08-19 13:05:00,0.67798,0.67798,0.67794,0.67794,28799999.0
2005-08-19 13:06:00,0.6779,0.6779,0.67782,0.67788,122899998.0
2005-08-19 13:07:00,0.67788,0.67789,0.6778,0.67785,205799996.0
2005-08-19 13:08:00,0.67787,0.67791,0.67783,0.67791,149399998.0
2005-08-19 13:09:00,0.67791,0.67797,0.67791,0.67797,175099999.0
2005-08-19 13:10:00,0.67792,0.67798,0.6779,0.67792,166499999.0
2005-08-19 13:11:00,0.67785,0.67793,0.67783,0.67792,147699999.0
2005-08-19 13:12:00,0.67787,0.67789,0.67783,0.67789,148000003.0
2005-08-19 13:13:00,0.67786,0.67787,0.67781,0.67782,130899996.0
2005-08-19 13:14:00,0.67782,0.67789,0.67782,0.67789,192900002.0
2005-08-19 13:15:00,0.67785,0.67793,0.67782,0.67787,126899999.0
2005-08-19 13:16:00,0.67783,0.67788,0.67783,0.67785,84300001.0
2005-08-19 13:17:00,0.6779,0.67795,0.67787,0.67795,133300003.0
2005-08-19 13:18:00,0.6779,0.67792,0.67787,0.67788,193400001.0
2005-08-19 13:19:00,0.67786,0.67791,0.67786,0.67791,45700002.0
2005-08-19 13:20:00,0.67792,0.67793,0.67787,0.67792,160400002.0
2005-08-19 13:21:00,0.67789,0.67792,0.67789,0.67792,136600000.0
2005-08-19 13:22:00,0.67787,0.67788,0.67787,0.67788,28700001.0
2005-08-19 13:23:00,0.67792,0.67797,0.67787,0.67795,244999999.0
2005-08-19 13:24:00,0.6779,0.67791,0.67784,0.67791,67500001.0
2005-08-19 13:25:00,0.67792,0.67796,0.6779,0.6779,116500001.0
2005-08-19 13:26:00,0.67791,0.67791,0.67783,0.67789,61500001.0
2005-08-19 13:27:00,0.67789,0.67798,0.67789,0.67798,169999997.0
2005-08-19 13:28:00,0.67795,0.67802,0.67795,0.678,100100000.0
2005-08-19 13:29:00,0.67803,0.67803,0.67802,0.67802,42900001.0
2005-08-19 13:30:00,0.67802,0.6781,0.67802,0.6781,68100001.0
2005-08-19 13:31:00,0.6781,0.6781,0.67802,0.67807,157600001.0
2005-08-19 13:32:00,0.67809,0.67809,0.67802,0.67807,63600000.0
2005-08-19 13:33:00,0.67808,0.67812,0.67808,0.67812,50500000.0
2005-08-19 13:34:00,0.67814,0.67814,0.67806,0.67808,159199996.0
2005-08-19 13:35:00,0.67808,0.67818,0.67808,0.67816,66899999.0
2005-08-19 13:36:00,0.67826,0.67826,0.67815,0.67824,95800001.0
2005-08-19 13:37:00,0.67825,0.67829,0.67821,0.67829,40100000.0
2005-08-19 13:38:00,0.67827,0.6783,0.67818,0.6783,112600000.0
2005-08-19 13:39:00,0.67834,0.67841,0.67834,0.67837,190899999.0
2005-08-19 13:40:00,0.6784,0.67845,0.67834,0.67845,103700001.0
2005-08-19 13:41:00,0.67838,0.67844,0.67838,0.67844,160899999.0
2005-08-19 13:42:00,0.67852,0.67858,0.67847,0.67858,154300000.0
2005-08-19 13:43:00,0.67859,0.67865,0.67854,0.67854,195299996.0
2005-08-19 13:44:00,0.67853,0.67856,0.67845,0.67847,199800006.0
2005-08-19 13:45:00,0.67849,0.67858,0.67849,0.67849,148700005.0
2005-08-19 13:46:00,0.67847,0.6785,0.67845,0.6785,81700000.0
2005-08-19 13:47:00,0.67855,0.67857,0.67848,0.67855,181900002.0
2005-08-19 13:48:00,0.67857,0.67862,0.67854,0.67854,126400000.0
2005-08-19 13:49:00,0.67856,0.67857,0.67848,0.67857,110700002.0
2005-08-19 13:50:00,0.67855,0.67862,0.67853,0.67856,114599999.0
2005-08-19 13:51:00,0.67859,0.67865,0.67854,0.6786,229199994.0
2005-08-19 13:52:00,0.67856,0.67859,0.67856,0.67856,154000001.0
2005-08-19 13:53:00,0.67859,0.6786,0.67854,0.6786,99700001.0
2005-08-19 13:54:00,0.67858,0.67861,0.67853,0.67857,46900000.0
2005-08-19 13:55:00,0.67859,0.67863,0.67859,0.6786,317699999.0
2005-08-19 13:56:00,0.67855,0.6786,0.67855,0.67855,111900002.0
2005-08-19 13:57:00,0.67849,0.6785,0.67845,0.67845,130500000.0
2005-08-19 13:58:00,0.67847,0.67849,0.67844,0.67846,53000002.0
2005-08-19 13:59:00,0.67842,0.67842,0.67835,0.67842,80600000.0
2005-08-19 14:00:00,0.67837,0.67842,0.67833,0.67842,205799998.0
2005-08-19 14:01:00,0.67839,0.67839,0.67832,0.67836,199200003.0
2005-08-19 14:02:00,0.67833,0.67838,0.67831,0.67838,91300002.0
2005-08-19 14:03:00,0.67838,0.67838,0.67832,0.67832,28000000.0
2005-08-19 14:04:00,0.67834,0.67834,0.67829,0.67834,128499999.0
2005-08-19 14:05:00,0.6783,0.67833,0.6783,0.6783,105899998.0
2005-08-19 14:06:00,0.67834,0.67835,0.67829,0.67835,290700000.0
2005-08-19 14:07:00,0.67832,0.67838,0.67828,0.6783,208400001.0
2005-08-19 14:08:00,0.67836,0.67843,0.67833,0.67842,142900003.0
2005-08-19 14:09:00,0.67845,0.67845,0.67845,0.67845,56800002.0
2005-08-19 14:10:00,0.67849,0.67849,0.6784,0.67849,155500001.0
2005-08-19 14:11:00,0.67848,0.67857,0.67848,0.67857,17500001.0
2005-08-19 14:12:00,0.67857,0.6786,0.67857,0.6786,191299999.0
2005-08-19 14:13:00,0.67854,0.67854,0.67843,0.67847,135299997.0
2005-08-19 14:14:00,0.67839,0.67839,0.67831,0.67831,51000001.0
2005-08-19 14:15:00,0.67827,0.67836,0.67827,0.67833,178700005.0
2005-08-19 14:16:00,0.67833,0.67833,0.67824,0.67824,131399997.0
2005-08-19 14:17:00,0.6783,0.67832,0.67824,0.67827,99299998.0
2005-08-19 14:18:00,0.67821,0.67822,0.67809,0.67822,65500002.0
2005-08-19 14:19:00,0.67818,0.67818,0.67807,0.67807,86000002.0
2005-08-19 14:20:00,0.67802,0.67803,0.67793,0.67797,184200002.0
2005-08-19 14:21:00,0.67797,0.67799,0.67795,0.67795,158600000.0
2005-08-19 14:22:00,0.67799,0.67801,0.67798,0.67801,145999998.0
2005-08-19 14:23:00,0.67803,0.67813,0.67803,0.67813,148000000.0
2005-08-19 14:24:00,0.67818,0.6782,0.67817,0.6782,83699999.0
2005-08-19 14:25:00,0.67815,0.67815,0.6781,0.67812,78199999.0
2005-08-19 14:26:00,0.67813,0.67819,0.67813,0.67819,129099997.0
2005-08-19 14:27:00,0.67819,0.6782,0.67813,0.67815,295500005.0
2005-08-19 14:28:00,0.67813,0.67813,0.67812,0.67812,33400000.0
2005-08-19 14:29:00,0.67808,0.67812,0.67804,0.67804,188900005.0
2005-08-19 14:30:00,0.67801,0.6781,0.67801,0.67805,67199998.0
2005-08-19 14:31:00,0.67805,0.67811,0.67798,0.67804,113600001.0
2005-08-19 14:32:00,0.67812,0.67813,0.67812,0.67813,24700000.0
2005-08-19 14:33:00,0.6781,0.67817,0.6781,0.6781,134800000.0
2005-08-19 14:34:00,0.6781,0.67817,0.67809,0.67809,67300002.0
2005-08-19 14:35:00,0.6781,0.67817,0.6781,0.67813,109499998.0
2005-08-19 14:36:00,0.67816,0.67821,0.67813,0.67818,221800004.0
2005-08-19 14:37:00,0.67817,0.67817,0.67813,0.67814,129999997.0
2005-08-19 14:38:00,0.67819,0.67819,0.67808,0.67812,119900002.0
2005-08-19 14:39:00,0.67811,0.67811,0.67806,0.67807,132000002.0
2005-08-19 14:40:00,0.67806,0.67807,0.67799,0.67806,210699997.0
2005-08-19 14:41:00,0.67812,0.67813,0.67805,0.67805,103800000.0
2005-08-19 14:42:00,0.67805,0.67811,0.67804,0.67807,97400002.0
2005-08-19 14:43:00,0.67807,0.67808,0.67807,0.67808,39000000.0
2005-08-19 14:44:00,0.67812,0.67815,0.67809,0.67809,152900004.0
2005-08-19 14:45:00,0.6781,0.67813,0.67807,0.67808,213199999.0
2005-08-19 14:46:00,0.67814,0.67814,0.67812,0.67812,127200000.0
2005-08-19 14:47:00,0.67807,0.67807,0.67807,0.67807,29200000.0
2005-08-19 14:48:00,0.67812,0.67816,0.67811,0.67811,50399999.0
2005-08-19 14:49:00,0.67812,0.67823,0.67811,0.67823,133400003.0
2005-08-19 14:50:00,0.67827,0.67831,0.67827,0.67831,43100001.0
2005-08-19 14:51:00,0.67826,0.6783,0.67826,0.67827,197400000.0
2005-08-19 14:52:00,0.6782,0.67825,0.67818,0.67825,63800000.0
2005-08-19 14:53:00,0.67825,0.67825,0.67822,0.67825,65800002.0
2005-08-19 14:54:00,0.67823,0.67825,0.67822,0.67822,9900000.0
2005-08-19 14:55:00,0.67825,0.67828,0.67822,0.67828,152999996.0
2005-08-19 14:56:00,0.67823,0.67825,0.67816,0.67816,121500002.0
2005-08-19 14:57:00,0.67817,0.67824,0.67817,0.67819,70800001.0
2005-08-19 14:58:00,0.67825,0.67827,0.67823,0.67825,103600001.0
2005-08-19 14:59:00,0.67822,0.67825,0.6782,0.67825,97600001.0
2005-08-19 15:00:00,0.67822,0.67823,0.6782,0.6782,81499997.0
2005-08-19 15:01:00,0.6782,0.6782,0.67814,0.67819,115600004.0
2005-08-19 15:02:00,0.67813,0.67813,0.67803,0.67803,28300000.0
2005-08-19 15:03:00,0.67802,0.67805,0.67797,0.67797,154000000.0
2005-08-19 15:04:00,0.67795,0.678,0.67795,0.67797,263599997.0
2005-08-19 15:05:00,0.67793,0.67793,0.67781,0.67781,73500001.0
2005-08-19 15:06:00,0.67781,0.67788,0.67778,0.67783,70600001.0
2005-08-19 15:07:00,0.67785,0.67788,0.67783,0.67785,99000002.0
2005-08-19 15:08:00,0.67782,0.67787,0.6778,0.6778,165899997.0
2005-08-19 15:09:00,0.67785,0.67791,0.67782,0.67782,60000000.0
2005-08-19 15:10:00,0.67785,0.67793,0.67785,0.6779,36800000.0
2005-08-19 15:11:00,0.67797,0.67803,0.67797,0.67803,124299997.0
2005-08-19 15:12:00,0.67802,0.67806,0.67802,0.67806,118399998.0
2005-08-19 15:13:00,0.67807,0.67814,0.67807,0.67807,125999996.0
2005-08-19 15:14:00,0.67807,0.67813,0.67807,0.67807,92500000.0
2005-08-19 15:15:00,0.67807,0.6781,0.67807,0.6781,92399998.0
2005-08-19 15:16:00,0.67805,0.6781,0.67803,0.6781,94100001.0
2005-08-19 15:17:00,0.67811,0.67821,0.67809,0.67821,94600000.0
2005-08-19 15:18:00,0.67818,0.67826,0.67818,0.67821,127600001.0
2005-08-19 15:19:00,0.67815,0.67824,0.67815,0.67817,167100000.0
2005-08-19 15:20:00,0.67821,0.67825,0.67818,0.67818,155299998.0
2005-08-19 15:21:00,0.67813,0.67813,0.67812,0.67812,10000000.0
2005-08-19 15:22:00,0.67807,0.67807,0.67802,0.67802,75000000.0
2005-08-19 15:23:00,0.67793,0.678,0.67793,0.67798,83600000.0
2005-08-19 15:24:00,0.67798,0.678,0.67797,0.678,121499999.0
2005-08-19 15:25:00,0.67796,0.67797,0.67792,0.67792,48099999.0
2005-08-19 15:26:00,0.67799,0.67802,0.67792,0.67795,68700000.0
2005-08-19 15:27:00,0.67792,0.67797,0.67792,0.67796,119099999.0
2005-08-19 15:28:00,0.67798,0.67799,0.67794,0.67799,171799999.0
2005-08-19 15:29:00,0.67801,0.67801,0.67793,0.67793,92700001.0
2005-08-19 15:30:00,0.67793,0.67795,0.67793,0.67793,72500000.0
2005-08-19 15:31:00,0.67792,0.67792,0.6779,0.67791,193500000.0
2005-08-19 15:32:00,0.67797,0.67802,0.67795,0.678,131100000.0
2005-08-19 15:33:00,0.67801,0.67801,0.67792,0.67792,106099998.0
2005-08-19 15:34:00,0.67794,0.67794,0.67786,0.67793,82900000.0
2005-08-19 15:35:00,0.67798,0.67798,0.67793,0.67795,51800000.0
2005-08-19 15:36:00,0.67793,0.67799,0.67793,0.67799,220900000.0
2005-08-19 15:37:00,0.67798,0.67801,0.67794,0.67798,194999999.0
2005-08-19 15:38:00,0.67794,0.67794,0.67791,0.67791,43900000.0
2005-08-19 15:39:00,0.67782,0.67785,0.67779,0.67785,108399998.0
2005-08-19 15:40:00,0.6779,0.6779,0.67785,0.67789,18600000.0
2005-08-19 15:41:00,0.67786,0.67789,0.67783,0.67787,208300000.0
2005-08-19 15:42:00,0.6779,0.6779,0.67784,0.67788,88200000.0
2005-08-19 15:43:00,0.67784,0.67786,0.67781,0.67783,199099999.0
2005-08-19 15:44:00,0.67783,0.67786,0.67783,0.67785,110000002.0
2005-08-19 15:45:00,0.67784,0.67788,0.67778,0.67788,132499997.0
2005-08-19 15:46:00,0.67789,0.67789,0.67772,0.6778,118300003.0
2005-08-19 15:47:00,0.67787,0.67792,0.67783,0.67785,200800000.0
2005-08-19 15:48:00,0.67785,0.67787,0.67782,0.67782,91099997.0
2005-08-19 15:49:00,0.6778,0.67788,0.67774,0.67784,100599999.0
2005-08-19 15:50:00,0.67784,0.67793,0.67784,0.67791,209999998.0
2005-08-19 15:51:00,0.67798,0.67798,0.67795,0.67795,70500001.0
2005-08-19 15:52:00,0.67796,0.67804,0.67796,0.67797,225899999.0
2005-08-19 15:53:00,0.67797,0.67802,0.67795,0.67796,67799998.0
2005-08-19 15:54:00,0.67793,0.67799,0.67791,0.67795,91600000.0
2005-08-19 15:55:00,0.67793,0.67798,0.67793,0.67796,140399997.0
2005-08-19 15:56:00,0.678,0.678,0.67795,0.67797,139099999.0
2005-08-19 15:57:00,0.678,0.67805,0.678,0.67805,71900000.0
2005-08-19 15:58:00,0.67803,0.67807,0.67801,0.67807,172100003.0
2005-08-19 15:59:00,0.67803,0.67806,0.67798,0.67799,257400003.0
2005-08-19 16:00:00,0.67801,0.67815,0.67801,0.67815,178399999.0
2005-08-19 16:01:00,0.67813,0.67813,0.6781,0.6781,63500000.0
2005-08-19 16:02:00,0.67813,0.67813,0.67801,0.67801,52599999.0
2005-08-19 16:03:00,0.67801,0.67805,0.678,0.67805,56200001.0
2005-08-19 16:04:00,0.67805,0.67805,0.67791,0.67797,102000001.0
2005-08-19 16:05:00,0.678,0.67809,0.67799,0.67799,156699999.0
2005-08-19 16:06:00,0.678,0.67807,0.678,0.67807,55500001.0
2005-08-19 16:07:00,0.67805,0.67811,0.67802,0.67811,55100001.0
2005-08-19 16:08:00,0.67811,0.67811,0.67799,0.67803,207399999.0
2005-08-19 16:09:00,0.67805,0.67811,0.67805,0.67807,129500000.0
2005-08-19 16:10:00,0.67805,0.67813,0.678,0.67803,216900002.0
2005-08-19 16:11:00,0.67798,0.67802,0.67795,0.67797,269999995.0
2005-08-19 16:12:00,0.67803,0.6781,0.678,0.678,131299997.0
2005-08-19 16:13:00,0.67801,0.67801,0.67797,0.67798,100700003.0
2005-08-19 16:14:00,0.67794,0.67795,0.67791,0.67792,151800001.0
2005-08-19 16:15:00,0.67792,0.67802,0.67792,0.67798,31300000.0
2005-08-19 16:16:00,0.67799,0.67799,0.67787,0.67787,51800000.0
2005-08-19 16:17:00,0.67782,0.67791,0.67782,0.67791,115699997.0
2005-08-19 16:18:00,0.67791,0.67791,0.67789,0.67789,15900000.0
2005-08-19 16:19:00,0.67787,0.67788,0.67781,0.67782,91300000.0
2005-08-19 16:20:00,0.67778,0.67778,0.67767,0.67767,160999999.0
2005-08-19 16:21:00,0.67765,0.67766,0.67763,0.67764,143700003.0
2005-08-19 16:22:00,0.67767,0.67773,0.67759,0.67773,35800001.0
2005-08-19 16:23:00,0.67772,0.67775,0.67765,0.67768,221100000.0
2005-08-19 16:24:00,0.67764,0.67764,0.67753,0.67753,173799998.0
2005-08-19 16:25:00,0.67754,0.67764,0.67754,0.67762,118300001.0
2005-08-19 16:26:00,0.67753,0.67753,0.67743,0.67751,114099998.0
2005-08-19 16:27:00,0.67751,0.67751,0.67737,0.67737,139900003.0
2005-08-19 16:28:00,0.67735,0.67737,0.67732,0.67732,89699999.0
2005-08-19 16:29:00,0.67733,0.67737,0.67733,0.67736,67800001.0
2005-08-19 16:30:00,0.67732,0.67738,0.67731,0.67738,131999999.0
2005-08-19 16:31:00,0.67733,0.67739,0.67733,0.67734,124800004.0
2005-08-19 16:32:00,0.67733,0.67735,0.67733,0.67735,142400002.0
2005-08-19 16:33:00,0.6773,0.67737,0.6773,0.67733,136900003.0
2005-08-19 16:34:00,0.67734,0.67734,0.67728,0.67729,98500000.0
2005-08-19 16:35:00,0.67735,0.67735,0.67728,0.67732,159499997.0
2005-08-19 16:36:00,0.67728,0.67731,0.67726,0.67726,155200000.0
2005-08-19 16:37:00,0.67727,0.6773,0.67724,0.67724,133200001.0
2005-08-19 16:38:00,0.67727,0.67735,0.67724,0.67724,175300000.0
2005-08-19 16:39:00,0.67725,0.67736,0.67725,0.67736,71199998.0
2005-08-19 16:40:00,0.67737,0.67741,0.67737,0.67741,73799999.0
2005-08-19 16:41:00,0.67739,0.67743,0.67735,0.67743,150400002.0
2005-08-19 16:42:00,0.67747,0.67748,0.67744,0.67746,266600000.0
2005-08-19 16:43:00,0.67736,0.67736,0.67729,0.6773,110000003.0
2005-08-19 16:44:00,0.67727,0.67743,0.67727,0.67743,132600001.0
2005-08-19 16:45:00,0.67735,0.67745,0.67735,0.67745,136400000.0
2005-08-19 16:46:00,0.67751,0.67754,0.67741,0.6775,195699998.0
2005-08-19 16:47:00,0.67755,0.67755,0.67745,0.67745,135299999.0
2005-08-19 16:48:00,0.67745,0.67751,0.67742,0.67742,160400000.0
2005-08-19 16:49:00,0.67743,0.67751,0.6774,0.67741,153999999.0
2005-08-19 16:50:00,0.67746,0.67746,0.67739,0.6774,141499999.0
2005-08-19 16:51:00,0.67738,0.67745,0.67738,0.6774,156099999.0
2005-08-19 16:52:00,0.67739,0.6774,0.67731,0.67737,91800002.0
2005-08-19 16:53:00,0.67741,0.67746,0.67737,0.67746,85300001.0
2005-08-19 16:54:00,0.6774,0.6774,0.67734,0.67734,152200000.0
2005-08-19 16:55:00,0.67736,0.67743,0.67729,0.67729,43100001.0
2005-08-19 16:56:00,0.67732,0.67733,0.67727,0.6773,109200000.0
2005-08-19 16:57:00,0.67733,0.67735,0.67726,0.67735,148599998.0
2005-08-19 16:58:00,0.67732,0.67742,0.6773,0.67742,84499999.0
2005-08-19 16:59:00,0.67739,0.67746,0.67734,0.67746,102900001.0
2005-08-19 17:00:00,0.67749,0.67755,0.67741,0.67741,98200002.0
2005-08-19 17:01:00,0.67743,0.67748,0.67733,0.67733,103799998.0
2005-08-19 17:02:00,0.67725,0.6773,0.67723,0.67726,178700003.0
2005-08-19 17:03:00,0.67723,0.67725,0.6771,0.6771,140599999.0
2005-08-19 17:04:00,0.6771,0.67722,0.67705,0.67705,94100000.0
2005-08-19 17:05:00,0.677,0.67707,0.677,0.67705,180099997.0
2005-08-19 17:06:00,0.67701,0.6771,0.677,0.67709,153700000.0
2005-08-19 17:07:00,0.67707,0.67708,0.677,0.67708,262300000.0
2005-08-19 17:08:00,0.67707,0.67716,0.67707,0.67716,110100001.0
2005-08-19 17:09:00,0.67714,0.67723,0.67712,0.67718,195799997.0
2005-08-19 17:10:00,0.67723,0.67723,0.67711,0.67718,135500003.0
2005-08-19 17:11:00,0.67719,0.67727,0.67719,0.67726,87800002.0
2005-08-19 17:12:00,0.67719,0.6772,0.6771,0.67716,83100001.0
2005-08-19 17:13:00,0.67713,0.67715,0.67701,0.67712,166899999.0
2005-08-19 17:14:00,0.67711,0.67711,0.67697,0.67697,118000001.0
2005-08-19 17:15:00,0.67697,0.67707,0.67694,0.67706,172399998.0
2005-08-19 17:16:00,0.6771,0.6771,0.67702,0.67707,105500000.0
2005-08-19 17:17:00,0.67706,0.67714,0.67703,0.67711,121800001.0
2005-08-19 17:18:00,0.67709,0.67713,0.67704,0.67713,134100002.0
2005-08-19 17:19:00,0.67716,0.6772,0.67714,0.67715,125299998.0
2005-08-19 17:20:00,0.67723,0.67725,0.67715,0.67715,36700001.0
2005-08-19 17:21:00,0.67713,0.67713,0.67702,0.67705,113300000.0
2005-08-19 17:22:00,0.67708,0.67708,0.67701,0.67702,45300001.0
2005-08-19 17:23:00,0.67699,0.67701,0.67694,0.67698,190600001.0
2005-08-19 17:24:00,0.67705,0.67707,0.67702,0.67707,163300001.0
2005-08-19 17:25:00,0.67707,0.6771,0.67703,0.6771,137799995.0
2005-08-19 17:26:00,0.67721,0.67722,0.67718,0.67722,45200000.0
2005-08-19 17:27:00,0.67722,0.6773,0.67722,0.67727,121500001.0
2005-08-19 17:28:00,0.67723,0.67727,0.67717,0.67727,95000001.0
2005-08-19 17:29:00,0.67724,0.67724,0.67716,0.67716,30400000.0
2005-08-19 17:30:00,0.67718,0.67718,0.67708,0.67708,122400000.0
2005-08-19 17:31:00,0.67705,0.67714,0.67705,0.67705,273499999.0
2005-08-19 17:32:00,0.67709,0.6771,0.67705,0.67705,91200000.0
2005-08-19 17:33:00,0.67704,0.67711,0.67701,0.67702,169399999.0
2005-08-19 17:34:00,0.67695,0.67699,0.67692,0.67697,148799998.0
2005-08-19 17:35:00,0.677,0.67703,0.67696,0.67703,259999993.0
2005-08-19 17:36:00,0.6771,0.67712,0.67708,0.67708,198400002.0
2005-08-19 17:37:00,0.67711,0.67717,0.67711,0.67712,123800000.0
2005-08-19 17:38:00,0.67712,0.67718,0.6771,0.6771,156599996.0
2005-08-19 17:39:00,0.67713,0.67719,0.67713,0.67719,101199998.0
2005-08-19 17:40:00,0.67717,0.6772,0.67717,0.6772,183300004.0
2005-08-19 17:41:00,0.67714,0.67719,0.67714,0.67715,139000002.0
2005-08-19 17:42:00,0.67713,0.67719,0.67713,0.67714,110899998.0
2005-08-19 17:43:00,0.67717,0.67717,0.67702,0.67704,126899999.0
2005-08-19 17:44:00,0.67701,0.67711,0.67701,0.67711,117600001.0
2005-08-19 17:45:00,0.6771,0.6771,0.67707,0.67708,114400000.0
2005-08-19 17:46:00,0.67713,0.67717,0.67708,0.67712,84699998.0
2005-08-19 17:47:00,0.67715,0.67722,0.67715,0.6772,168000002.0
2005-08-19 17:48:00,0.67713,0.67715,0.67704,0.67715,70099998.0
2005-08-19 17:49:00,0.67717,0.67723,0.67717,0.67723,57800002.0
2005-08-19 17:50:00,0.67715,0.6772,0.67715,0.67718,61500002.0
2005-08-19 17:51:00,0.67721,0.67725,0.67717,0.67721,170200001.0
2005-08-19 17:52:00,0.67716,0.6772,0.67715,0.67715,157200000.0
2005-08-19 17:53:00,0.67718,0.6772,0.67718,0.67718,120700002.0
2005-08-19 17:54:00,0.67722,0.67724,0.6772,0.67723,139500004.0
2005-08-19 17:55:00,0.67723,0.67726,0.67719,0.67721,122100001.0
2005-08-19 17:56:00,0.67722,0.67722,0.6772,0.67721,73500000.0
2005-08-19 17:57:00,0.6772,0.6772,0.6772,0.6772,62999998.0
2005-08-19 17:58:00,0.67728,0.67728,0.6772,0.67722,128600000.0
2005-08-19 17:59:00,0.67723,0.67723,0.67717,0.67717,182200002.0
2005-08-19 18:00:00,0.67717,0.67719,0.67712,0.67716,144399999.0
2005-08-19 18:01:00,0.67715,0.67722,0.67712,0.67717,1321300000.0
2005-08-19 18:02:00,0.67714,0.6772,0.6771,0.6771,1288899993.0
2005-08-19 18:03:00,0.67712,0.67722,0.67712,0.67715,1463800000.0
2005-08-19 18:04:00,0.67718,0.67722,0.67712,0.67714,975099999.0
2005-08-19 18:05:00,0.67708,0.67714,0.67704,0.67712,1177200014.0
2005-08-19 18:06:00,0.67713,0.67715,0.67706,0.67708,1984599997.0
2005-08-19 18:07:00,0.677,0.6771,0.677,0.677,773099993.0
2005-08-19 18:08:00,0.6768,0.677,0.6768,0.677,773099993.0
2005-08-19 18:09:00,0.67697,0.67702,0.67692,0.67698,773099993.0
2005-08-19 18:10:00,0.677,0.67704,0.6769,0.6769,952299995.0
2005-08-19 18:11:00,0.67692,0.67703,0.6769,0.677,901300000.0
2005-08-19 18:12:00,0.67697,0.67706,0.67695,0.67695,697699993.0
2005-08-19 18:13:00,0.67697,0.67701,0.67694,0.67694,906099997.0
2005-08-19 18:14:00,0.67696,0.67702,0.67694,0.67696,1602400006.0
2005-08-19 18:15:00,0.67699,0.67702,0.67694,0.67697,2054200005.0
2005-08-19 18:16:00,0.67698,0.67698,0.67687,0.67687,1071700003.0
2005-08-19 18:17:00,0.67687,0.67693,0.67687,0.67692,819999995.0
2005-08-19 18:18:00,0.67688,0.67694,0.67687,0.67694,777400003.0
2005-08-19 18:19:00,0.67695,0.67698,0.67687,0.67693,684100004.0
2005-08-19 18:20:00,0.67696,0.67706,0.6769,0.67706,712899990.0
2005-08-19 18:21:00,0.67704,0.67704,0.67693,0.67697,929899999.0
2005-08-19 18:22:00,0.67698,0.67698,0.67692,0.67695,844599998.0
2005-08-19 18:23:00,0.67692,0.67698,0.67691,0.67695,1596199994.0
2005-08-19 18:24:00,0.6769,0.67695,0.67687,0.67687,1024399989.0
2005-08-19 18:25:00,0.67687,0.67695,0.67685,0.67687,735400004.0
2005-08-19 18:26:00,0.67692,0.67695,0.67687,0.67694,896600008.0
2005-08-19 18:27:00,0.6769,0.67696,0.6769,0.6769,687299987.0
2005-08-19 18:28:00,0.67688,0.67696,0.67685,0.67696,481200003.0
2005-08-19 18:29:00,0.67695,0.67698,0.6769,0.67695,999699998.0
2005-08-19 18:30:00,0.67693,0.67697,0.67685,0.67697,712900004.0
2005-08-19 18:31:00,0.67695,0.67698,0.6769,0.67693,573000002.0
2005-08-19 18:32:00,0.67695,0.67698,0.67688,0.6769,658500004.0
2005-08-19 18:33:00,0.67693,0.67698,0.6769,0.67695,930499996.0
2005-08-19 18:34:00,0.67695,0.67702,0.67693,0.67698,1138999993.0
2005-08-19 18:35:00,0.67699,0.67699,0.67694,0.67698,530400000.0
2005-08-19 18:36:00,0.67695,0.67704,0.67695,0.67704,330900002.0
2005-08-19 18:37:00,0.677,0.67701,0.67691,0.677,440199999.0
2005-08-19 18:38:00,0.67698,0.677,0.67697,0.67697,228000000.0
2005-08-19 18:39:00,0.67705,0.67711,0.67705,0.67708,303700003.0
2005-08-19 18:40:00,0.67707,0.67707,0.677,0.67702,346199994.0
2005-08-19 18:41:00,0.67707,0.67714,0.67706,0.67713,866300001.0
2005-08-19 18:42:00,0.67708,0.67716,0.67707,0.6771,517899996.0
2005-08-19 18:43:00,0.67709,0.67714,0.67707,0.67708,360800000.0
2005-08-19 18:44:00,0.67709,0.67711,0.67701,0.67702,616499995.0
2005-08-19 18:45:00,0.67705,0.67716,0.67704,0.67709,363100005.0
2005-08-19 18:46:00,0.67719,0.67721,0.67716,0.6772,206600004.0
2005-08-19 18:47:00,0.67723,0.67725,0.67721,0.67725,177000003.0
2005-08-19 18:48:00,0.67722,0.67724,0.67713,0.67724,377499990.0
2005-08-19 18:49:00,0.6772,0.67727,0.6772,0.67725,173300002.0
2005-08-19 18:50:00,0.67723,0.67737,0.67723,0.67737,111000003.0
2005-08-19 18:51:00,0.67738,0.67738,0.67725,0.67726,256799998.0
2005-08-19 18:52:00,0.67729,0.67738,0.67729,0.67735,373800000.0
2005-08-19 18:53:00,0.6774,0.67744,0.67732,0.67732,793000000.0
2005-08-19 18:54:00,0.67738,0.67739,0.67734,0.67736,384199993.0
2005-08-19 18:55:00,0.67733,0.67741,0.67733,0.67737,560600004.0
2005-08-19 18:56:00,0.6774,0.67757,0.6774,0.67755,324900005.0
2005-08-19 18:57:00,0.6776,0.6776,0.67753,0.67753,472899998.0
2005-08-19 18:58:00,0.67749,0.67754,0.67743,0.67748,927700008.0
2005-08-19 18:59:00,0.67742,0.67754,0.67742,0.67749,891200007.0
2005-08-19 19:00:00,0.67748,0.6775,0.67741,0.6775,617200001.0
2005-08-19 19:01:00,0.67748,0.67748,0.67743,0.67745,64100000.0
2005-08-19 19:02:00,0.67745,0.67747,0.6774,0.67745,410499997.0
2005-08-19 19:03:00,0.67743,0.67745,0.67736,0.67737,493999994.0
2005-08-19 19:04:00,0.67739,0.6774,0.67734,0.67736,534300001.0
2005-08-19 19:05:00,0.67735,0.67741,0.67731,0.67737,629500000.0
2005-08-19 19:06:00,0.67732,0.6774,0.67732,0.67732,658299999.0
2005-08-19 19:07:00,0.67737,0.67738,0.67732,0.67732,249300004.0
2005-08-19 19:08:00,0.67738,0.67738,0.6773,0.6773,923899995.0
2005-08-19 19:09:00,0.6773,0.67738,0.6773,0.67738,741299999.0
2005-08-19 19:10:00,0.67739,0.67744,0.67736,0.67744,506799996.0
2005-08-19 19:11:00,0.67742,0.67746,0.6774,0.67745,178000004.0
2005-08-19 19:12:00,0.67743,0.67743,0.6773,0.6773,255499997.0
2005-08-19 19:13:00,0.6773,0.67741,0.6773,0.67733,363300000.0
2005-08-19 19:14:00,0.67735,0.67742,0.67735,0.67741,302899994.0
2005-08-19 19:15:00,0.67755,0.67755,0.677,0.67723,568300005.0
2005-08-19 19:16:00,0.67745,0.67745,0.67745,0.67745,133400001.0
2005-08-19 19:17:00,0.67743,0.67743,0.67734,0.67737,456600002.0
2005-08-19 19:18:00,0.67733,0.67737,0.67732,0.67737,166700001.0
2005-08-19 19:19:00,0.67735,0.67738,0.67732,0.67735,554499999.0
2005-08-19 19:20:00,0.67731,0.67733,0.67728,0.67728,297299997.0
2005-08-19 19:21:00,0.6773,0.67737,0.67728,0.67733,240099997.0
2005-08-19 19:22:00,0.67734,0.67736,0.67726,0.67727,325199994.0
2005-08-19 19:23:00,0.67721,0.67721,0.67705,0.67713,349499994.0
2005-08-19 19:24:00,0.67725,0.67728,0.67725,0.67728,183099997.0
2005-08-19 19:25:00,0.67728,0.67732,0.67721,0.67732,207200003.0
2005-08-19 19:26:00,0.6773,0.6773,0.67717,0.67717,503499994.0
2005-08-19 19:27:00,0.67718,0.67722,0.67711,0.6772,611699999.0
2005-08-19 19:28:00,0.67719,0.67726,0.67719,0.67725,194599996.0
2005-08-19 19:29:00,0.67719,0.67723,0.67709,0.6772,620700009.0
2005-08-19 19:30:00,0.67717,0.67718,0.67711,0.67712,703599997.0
2005-08-19 19:31:00,0.67712,0.67721,0.67711,0.67716,807199999.0
2005-08-19 19:32:00,0.67719,0.67724,0.67719,0.67722,315800003.0
2005-08-19 19:33:00,0.67718,0.6772,0.67715,0.67715,276799998.0
2005-08-19 19:34:00,0.67713,0.67715,0.67712,0.67715,388900003.0
2005-08-19 19:35:00,0.67715,0.67718,0.67712,0.67715,579100002.0
2005-08-19 19:36:00,0.67718,0.67718,0.6771,0.67715,642599998.0
2005-08-19 19:37:00,0.67715,0.67718,0.67712,0.67715,426100001.0
2005-08-19 19:38:00,0.67717,0.67725,0.67717,0.67718,396999989.0
2005-08-19 19:39:00,0.67715,0.67721,0.67713,0.6772,871200007.0
2005-08-19 19:40:00,0.67719,0.67727,0.67719,0.67722,551999996.0
2005-08-19 19:41:00,0.67722,0.67725,0.6772,0.67723,477799999.0
2005-08-19 19:42:00,0.67723,0.67724,0.67719,0.67722,236600002.0
2005-08-19 19:43:00,0.67716,0.6772,0.67716,0.6772,169600003.0
2005-08-19 19:44:00,0.67717,0.67719,0.67712,0.67712,230499997.0
2005-08-19 19:45:00,0.67715,0.67719,0.67705,0.67719,294599999.0
2005-08-19 19:46:00,0.67723,0.67723,0.67707,0.67707,42400000.0
2005-08-19 19:47:00,0.67705,0.67714,0.67696,0.6771,252900006.0
2005-08-19 19:48:00,0.67715,0.67723,0.67712,0.67723,66099999.0
2005-08-19 19:49:00,0.67722,0.67722,0.67714,0.67716,218700001.0
2005-08-19 19:50:00,0.67717,0.6772,0.67714,0.6772,387099999.0
2005-08-19 19:51:00,0.67688,0.67736,0.67688,0.67709,315600000.0
2005-08-19 19:52:00,0.6772,0.67723,0.67716,0.67716,307699995.0
2005-08-19 19:53:00,0.67716,0.67721,0.67716,0.6772,117199998.0
2005-08-19 19:54:00,0.67721,0.67728,0.67718,0.67728,142200000.0
2005-08-19 19:55:00,0.6773,0.6773,0.67718,0.6772,147599999.0
2005-08-19 19:56:00,0.6772,0.6772,0.6772,0.6772,142300000.0
2005-08-19 19:57:00,0.67722,0.67726,0.67719,0.67723,562100006.0
2005-08-19 19:58:00,0.67721,0.67721,0.67707,0.67708,283500003.0
2005-08-19 19:59:00,0.67707,0.67712,0.67704,0.67704,480299998.0
2005-08-19 20:00:00,0.67708,0.67711,0.67704,0.67704,328800006.0
2005-08-19 20:01:00,0.67702,0.67703,0.677,0.67702,261300001.0
2005-08-19 20:02:00,0.67702,0.67703,0.67698,0.677,93700000.0
2005-08-19 20:03:00,0.677,0.677,0.67694,0.67695,86800001.0
2005-08-19 20:04:00,0.67699,0.67699,0.67695,0.67695,187499998.0
2005-08-19 20:05:00,0.67695,0.677,0.67694,0.67695,202599998.0
2005-08-19 20:06:00,0.67692,0.67695,0.67692,0.67695,95000000.0
2005-08-19 20:07:00,0.67695,0.67697,0.67692,0.67692,202900001.0
2005-08-19 20:08:00,0.67696,0.67704,0.67696,0.67704,760700003.0
2005-08-19 20:09:00,0.67704,0.6771,0.67704,0.67707,191900001.0
2005-08-19 20:10:00,0.67702,0.67702,0.67695,0.67702,98600001.0
2005-08-19 20:11:00,0.67702,0.67705,0.67701,0.67705,173199998.0
2005-08-19 20:12:00,0.67705,0.67705,0.67695,0.677,718400004.0
2005-08-19 20:13:00,0.67697,0.677,0.67691,0.67694,271599999.0
2005-08-19 20:14:00,0.67693,0.67693,0.67683,0.67691,321700002.0
2005-08-19 20:15:00,0.67697,0.67702,0.67695,0.67697,701600007.0
2005-08-19 20:16:00,0.67696,0.67697,0.67693,0.67694,494099999.0
2005-08-19 20:17:00,0.67694,0.67697,0.67693,0.67697,87199998.0
2005-08-19 20:18:00,0.677,0.6771,0.67695,0.67697,389099997.0
2005-08-19 20:19:00,0.67698,0.677,0.67695,0.67695,481899997.0
2005-08-19 20:20:00,0.67698,0.677,0.67695,0.67698,486600004.0
2005-08-19 20:21:00,0.67696,0.67697,0.67696,0.67697,37999999.0
2005-08-19 20:22:00,0.67693,0.67698,0.67693,0.67695,105000001.0
2005-08-19 20:23:00,0.67705,0.67705,0.67699,0.677,482900001.0
2005-08-19 20:24:00,0.67694,0.677,0.67691,0.67694,401100002.0
2005-08-19 20:25:00,0.67695,0.67702,0.67695,0.67695,371599999.0
2005-08-19 20:26:00,0.67694,0.67703,0.67693,0.67703,972900006.0
2005-08-19 20:27:00,0.67703,0.67708,0.67702,0.67705,375999999.0
2005-08-19 20:28:00,0.67708,0.67708,0.67702,0.67705,574999997.0
2005-08-19 20:29:00,0.67705,0.67705,0.67691,0.67692,637700001.0
2005-08-19 20:30:00,0.67694,0.67705,0.67693,0.67695,1731300001.0
2005-08-19 20:31:00,0.67695,0.67698,0.67688,0.6769,912999989.0
2005-08-19 20:32:00,0.67693,0.67698,0.6769,0.67695,1756999997.0
2005-08-19 20:33:00,0.67695,0.67698,0.67695,0.67695,282300004.0
2005-08-19 20:34:00,0.67692,0.67695,0.67692,0.67692,361700000.0
2005-08-19 20:35:00,0.67695,0.67695,0.6769,0.67695,355800005.0
2005-08-19 20:36:00,0.67695,0.67695,0.6769,0.67692,338999997.0
2005-08-19 20:37:00,0.67694,0.67703,0.67693,0.67693,743799993.0
2005-08-19 20:38:00,0.67691,0.67703,0.67691,0.67693,893000003.0
2005-08-19 20:39:00,0.67699,0.67714,0.67678,0.6771,534100003.0
2005-08-19 20:40:00,0.67695,0.67701,0.67695,0.67701,384400001.0
2005-08-19 20:41:00,0.677,0.677,0.67692,0.67692,255900001.0
2005-08-19 20:42:00,0.6769,0.67693,0.67687,0.67687,119100000.0
2005-08-19 20:43:00,0.67693,0.67698,0.6769,0.6769,581200002.0
2005-08-19 20:44:00,0.67697,0.67704,0.67696,0.67698,834999999.0
2005-08-19 20:45:00,0.67692,0.67695,0.6769,0.67692,366400001.0
2005-08-19 20:46:00,0.67699,0.67703,0.67698,0.67702,305199999.0
2005-08-19 20:47:00,0.67692,0.67698,0.67686,0.67687,799199988.0
2005-08-19 20:48:00,0.67685,0.67693,0.67683,0.67685,954299996.0
2005-08-19 20:49:00,0.67687,0.67692,0.67683,0.67685,215699998.0
2005-08-19 20:50:00,0.67688,0.67693,0.67683,0.67693,1199699994.0
2005-08-19 20:51:00,0.67689,0.67691,0.67684,0.67684,455099997.0
2005-08-19 20:52:00,0.67685,0.67695,0.67683,0.67687,608500008.0
2005-08-19 20:53:00,0.6769,0.67696,0.67687,0.67687,1065800009.0
2005-08-19 20:54:00,0.6769,0.67694,0.67684,0.67694,563999999.0
2005-08-19 20:55:00,0.67695,0.67695,0.6769,0.67693,370199999.0
2005-08-19 20:56:00,0.67695,0.67702,0.67688,0.67691,1065599994.0
2005-08-19 20:57:00,0.67687,0.67692,0.67687,0.6769,1218199991.0
2005-08-19 20:58:00,0.67695,0.67702,0.67695,0.67697,651399996.0
2005-08-19 20:59:00,0.67697,0.67709,0.67696,0.67704,1735699995.0
2005-08-19 21:00:00,0.67711,0.67711,0.67699,0.67705,1340900005.0
2005-08-19 21:01:00,0.67707,0.67713,0.67703,0.67705,1203899985.0
2005-08-19 21:02:00,0.67705,0.67705,0.677,0.67702,588500004.0
2005-08-19 21:03:00,0.677,0.67703,0.67693,0.67702,683599998.0
2005-08-19 21:04:00,0.67701,0.67704,0.67695,0.67695,481000000.0
2005-08-19 21:05:00,0.67701,0.67708,0.67698,0.67703,572599997.0
2005-08-19 21:06:00,0.67705,0.6771,0.67703,0.67709,582700002.0
2005-08-19 21:07:00,0.67709,0.67709,0.67704,0.67704,218600000.0
2005-08-19 21:08:00,0.67704,0.67708,0.67699,0.67702,172699998.0
2005-08-19 21:09:00,0.67707,0.6772,0.67691,0.67703,398400001.0
2005-08-19 21:10:00,0.67705,0.67705,0.67702,0.67705,182099998.0
2005-08-19 21:11:00,0.67705,0.67709,0.67705,0.67705,233100000.0
2005-08-19 21:12:00,0.67704,0.67714,0.67704,0.67714,79099997.0
2005-08-19 21:13:00,0.67713,0.67713,0.67702,0.67702,418999999.0
2005-08-19 21:14:00,0.67706,0.6771,0.67704,0.67708,712499998.0
2005-08-19 21:15:00,0.67706,0.67708,0.677,0.67708,447300003.0
2005-08-19 21:16:00,0.67708,0.6771,0.67704,0.67708,371300002.0
2005-08-19 21:17:00,0.67705,0.67708,0.67703,0.67708,332000002.0
2005-08-19 21:18:00,0.67705,0.67708,0.67702,0.67705,133499996.0
2005-08-19 21:19:00,0.67696,0.6772,0.67692,0.67692,643899998.0
2005-08-19 21:20:00,0.67704,0.67704,0.67696,0.67697,1149799995.0
2005-08-19 21:21:00,0.67699,0.67699,0.67693,0.67695,229799997.0
2005-08-19 21:22:00,0.67704,0.67715,0.67662,0.67715,785799990.0
2005-08-19 21:23:00,0.67702,0.67702,0.677,0.677,46200000.0
2005-08-19 21:24:00,0.67707,0.67711,0.67702,0.67702,124200000.0
2005-08-19 21:25:00,0.67702,0.67705,0.67698,0.67702,213800000.0
2005-08-19 21:26:00,0.67705,0.67705,0.67702,0.67702,34300001.0
2005-08-19 21:27:00,0.67703,0.67703,0.67695,0.67695,125300001.0
2005-08-19 21:28:00,0.67694,0.67695,0.67687,0.6769,152799999.0
2005-08-19 21:29:00,0.67687,0.67697,0.67685,0.67697,118000000.0
2005-08-19 21:30:00,0.67699,0.677,0.67695,0.67695,104900004.0
2005-08-19 21:31:00,0.67693,0.67695,0.6769,0.67693,153100000.0
2005-08-19 21:32:00,0.67693,0.67698,0.67692,0.67695,630599995.0
2005-08-19 21:33:00,0.67697,0.67706,0.67694,0.67694,319300007.0
2005-08-19 21:34:00,0.67693,0.67703,0.67693,0.677,531399995.0
2005-08-19 21:35:00,0.67712,0.67717,0.67687,0.67687,254000000.0
2005-08-19 21:36:00,0.67703,0.67705,0.677,0.677,130099997.0
2005-08-19 21:37:00,0.67702,0.67711,0.67692,0.67697,237500005.0
2005-08-19 21:38:00,0.67701,0.67703,0.67692,0.67697,207499999.0
2005-08-19 21:39:00,0.6769,0.67697,0.6769,0.67697,241000005.0
2005-08-19 21:40:00,0.67692,0.67704,0.67692,0.67692,187500000.0
2005-08-19 21:41:00,0.67693,0.67698,0.67693,0.67698,154500000.0
2005-08-19 21:42:00,0.67688,0.67704,0.67676,0.67697,218099999.0
2005-08-19 21:43:00,0.67692,0.67703,0.67692,0.67702,309500002.0
2005-08-19 21:44:00,0.67702,0.67702,0.67696,0.67697,518899995.0
2005-08-19 21:45:00,0.67695,0.67695,0.67695,0.67695,71300002.0
2005-08-19 21:46:00,0.67695,0.67695,0.67695,0.67695,415999999.0
2005-08-19 21:47:00,0.67694,0.67694,0.6769,0.6769,334399996.0
2005-08-19 21:48:00,0.67689,0.67689,0.67682,0.67683,70300001.0
2005-08-19 21:49:00,0.6769,0.67701,0.67683,0.67685,217800003.0
2005-08-19 21:50:00,0.67683,0.67685,0.6768,0.67685,126600000.0
2005-08-19 21:51:00,0.67687,0.67693,0.67687,0.67688,275500001.0
2005-08-19 21:52:00,0.6768,0.67687,0.6768,0.6768,110100001.0
2005-08-19 21:53:00,0.67683,0.67683,0.67681,0.67682,61800001.0
2005-08-19 21:54:00,0.67683,0.67685,0.6768,0.67683,343100002.0
2005-08-19 21:55:00,0.67681,0.67681,0.67675,0.67675,156499999.0
2005-08-19 21:56:00,0.67677,0.67677,0.67675,0.67675,285199996.0
2005-08-19 21:57:00,0.67677,0.67683,0.67676,0.67683,255899996.0
2005-08-19 21:58:00,0.67683,0.67685,0.67683,0.67685,53900001.0
2005-08-19 21:59:00,0.67683,0.67686,0.67676,0.67686,364600000.0
2005-08-19 22:00:00,0.67683,0.67686,0.67678,0.67683,232700000.0
2005-08-19 22:01:00,0.67685,0.67687,0.6768,0.67685,346400002.0
2005-08-19 22:02:00,0.67685,0.67687,0.6768,0.6768,457100004.0
2005-08-19 22:03:00,0.6768,0.67683,0.67677,0.67683,330899998.0
2005-08-19 22:04:00,0.67683,0.67685,0.67677,0.67683,262900003.0
2005-08-19 22:05:00,0.6768,0.67691,0.6768,0.67691,183499996.0
2005-08-19 22:06:00,0.67695,0.67695,0.67692,0.67692,169200001.0
2005-08-19 22:07:00,0.67688,0.67693,0.67686,0.67693,82800001.0
2005-08-19 22:08:00,0.67692,0.67695,0.6769,0.6769,327299998.0
2005-08-19 22:09:00,0.67691,0.67691,0.67688,0.67688,216600000.0
2005-08-19 22:10:00,0.67682,0.67694,0.67682,0.67691,143500002.0
2005-08-19 22:11:00,0.67695,0.67695,0.67692,0.67692,174000002.0
2005-08-19 22:12:00,0.67693,0.67695,0.6769,0.67692,413100001.0
2005-08-19 22:13:00,0.67692,0.67692,0.67692,0.67692,82600000.0
2005-08-19 22:14:00,0.67692,0.67695,0.67692,0.67695,52400002.0
2005-08-19 22:15:00,0.67695,0.67698,0.6769,0.67692,544000000.0
2005-08-19 22:16:00,0.67666,0.67689,0.67656,0.67689,365900001.0
2005-08-19 22:17:00,0.67688,0.67694,0.67674,0.67674,106800001.0
2005-08-19 22:18:00,0.67697,0.67698,0.6769,0.6769,107199999.0
2005-08-19 22:19:00,0.67695,0.67695,0.6769,0.67692,112999997.0
2005-08-19 22:20:00,0.6769,0.67701,0.6769,0.67697,74499998.0
2005-08-19 22:21:00,0.67692,0.67695,0.6769,0.67693,513400004.0
2005-08-19 22:22:00,0.67666,0.6771,0.67666,0.67706,460300004.0
2005-08-19 22:23:00,0.67688,0.67698,0.67688,0.67688,510800007.0
2005-08-19 22:24:00,0.6769,0.67695,0.67688,0.67692,175300002.0
2005-08-19 22:25:00,0.6769,0.67698,0.67688,0.67698,268499993.0
2005-08-19 22:26:00,0.67697,0.677,0.67695,0.67697,409600001.0
2005-08-19 22:27:00,0.67707,0.6772,0.67691,0.67691,145599999.0
2005-08-19 22:28:00,0.67697,0.677,0.67695,0.67695,107100001.0
2005-08-19 22:29:00,0.67695,0.677,0.67679,0.67688,295400006.0
2005-08-19 22:30:00,0.67679,0.67679,0.67657,0.67657,117900000.0
2005-08-19 22:31:00,0.6766,0.67675,0.6766,0.67672,43900000.0
2005-08-19 22:32:00,0.67705,0.67712,0.67619,0.67672,357900000.0
2005-08-19 22:33:00,0.67697,0.67708,0.67685,0.67694,252599999.0
2005-08-19 22:34:00,0.67678,0.67712,0.67678,0.67691,271499999.0
2005-08-19 22:35:00,0.67676,0.677,0.67668,0.677,265900000.0
2005-08-19 22:36:00,0.6766,0.67688,0.67659,0.67681,133300000.0
2005-08-19 22:37:00,0.67672,0.67687,0.67659,0.6767,399799998.0
2005-08-19 22:38:00,0.67665,0.67695,0.6766,0.67695,146300001.0
2005-08-19 22:39:00,0.6769,0.67698,0.67669,0.67698,280300001.0
2005-08-19 22:40:00,0.67662,0.67683,0.67648,0.67683,330700001.0
2005-08-19 22:41:00,0.67692,0.67697,0.67667,0.67676,198500000.0
2005-08-19 22:42:00,0.67675,0.67692,0.67663,0.67665,441099993.0
2005-08-19 22:43:00,0.67667,0.6769,0.67659,0.6768,130700000.0
2005-08-19 22:44:00,0.67643,0.67695,0.67643,0.67669,293599999.0
2005-08-19 22:45:00,0.67678,0.67688,0.67669,0.67688,220499997.0
2005-08-19 22:46:00,0.67685,0.67689,0.6767,0.6767,232600001.0
2005-08-19 22:47:00,0.67671,0.67697,0.67671,0.67682,139900001.0
2005-08-19 22:48:00,0.67653,0.67696,0.67653,0.67668,398499997.0
2005-08-19 22:49:00,0.67676,0.67702,0.67669,0.67686,101699999.0
2005-08-19 22:50:00,0.67687,0.67704,0.67671,0.67695,187399997.0
2005-08-19 22:51:00,0.67701,0.67701,0.6768,0.67695,110799998.0
2005-08-19 22:52:00,0.67683,0.67695,0.67673,0.67673,243699998.0
2005-08-19 22:53:00,0.67687,0.67702,0.67682,0.67695,116700000.0
2005-08-19 22:54:00,0.67661,0.67698,0.67659,0.67689,107699999.0
2005-08-19 22:55:00,0.67686,0.6769,0.6767,0.67683,175200002.0
2005-08-19 22:56:00,0.6769,0.67693,0.6768,0.67687,110999998.0
2005-08-19 22:57:00,0.67692,0.67697,0.67671,0.67674,123099996.0
2005-08-19 22:58:00,0.67675,0.67696,0.67667,0.67682,292000002.0
2005-08-19 22:59:00,0.67668,0.67675,0.67646,0.67649,365500000.0
2005-08-21 23:00:00,0.6768,0.6772,0.6768,0.67704,78000001.0
2005-08-21 23:01:00,0.67704,0.6771,0.677,0.6771,38300001.0
2005-08-21 23:02:00,0.67708,0.67713,0.67701,0.67701,346199997.0
2005-08-21 23:03:00,0.67705,0.67705,0.677,0.67702,272299999.0
2005-08-21 23:04:00,0.67692,0.67747,0.67692,0.67747,157500001.0
2005-08-21 23:05:00,0.67743,0.67743,0.67685,0.67692,181699996.0
2005-08-21 23:06:00,0.67694,0.67721,0.67683,0.67719,384599994.0
2005-08-21 23:07:00,0.67717,0.67736,0.67712,0.67736,107000003.0
2005-08-21 23:08:00,0.677,0.67732,0.67696,0.67725,138100004.0
2005-08-21 23:09:00,0.67731,0.67739,0.67695,0.6771,250699998.0
2005-08-21 23:10:00,0.6771,0.67733,0.67705,0.67728,167400003.0
2005-08-21 23:11:00,0.67731,0.67739,0.67707,0.67735,244700001.0
2005-08-21 23:12:00,0.67733,0.67745,0.67715,0.67715,211300000.0
2005-08-21 23:13:00,0.67707,0.67724,0.67704,0.67716,195400004.0
2005-08-21 23:14:00,0.67738,0.67747,0.67733,0.67741,180700001.0
2005-08-21 23:15:00,0.67743,0.67743,0.67691,0.67702,262199999.0
2005-08-21 23:16:00,0.67702,0.67738,0.67702,0.6773,130000000.0
2005-08-21 23:17:00,0.67744,0.67746,0.67731,0.67741,347200000.0
2005-08-21 23:18:00,0.67722,0.67733,0.6771,0.67718,117999999.0
2005-08-21 23:19:00,0.67699,0.67732,0.67699,0.67713,173700007.0
2005-08-21 23:20:00,0.6774,0.67754,0.67705,0.67744,162199997.0
2005-08-21 23:21:00,0.67758,0.67758,0.6771,0.6771,115200001.0
2005-08-21 23:22:00,0.6772,0.67751,0.6772,0.67751,62699998.0
2005-08-21 23:23:00,0.6775,0.67764,0.67738,0.67742,397000004.0
2005-08-21 23:24:00,0.67743,0.67765,0.67737,0.6776,135300001.0
2005-08-21 23:25:00,0.67755,0.67762,0.67726,0.67726,159600003.0
2005-08-21 23:26:00,0.67706,0.67745,0.67706,0.67706,205100003.0
2005-08-21 23:27:00,0.67712,0.67733,0.67677,0.6768,98700001.0
2005-08-21 23:28:00,0.67686,0.67742,0.67679,0.67742,142900001.0
2005-08-21 23:29:00,0.67745,0.67749,0.67719,0.67719,219299998.0
2005-08-21 23:30:00,0.67731,0.67736,0.67694,0.67728,224499998.0
2005-08-21 23:31:00,0.67702,0.67702,0.67691,0.67692,230900000.0
2005-08-21 23:32:00,0.67737,0.67746,0.67711,0.6774,108600002.0
2005-08-21 23:33:00,0.67736,0.67745,0.67706,0.67745,398899996.0
2005-08-21 23:34:00,0.67739,0.67741,0.67705,0.67718,223699999.0
2005-08-21 23:35:00,0.67702,0.67751,0.67695,0.6774,279299997.0
2005-08-21 23:36:00,0.67722,0.67743,0.67695,0.6774,148900000.0
2005-08-21 23:37:00,0.67736,0.67746,0.67703,0.67705,273899998.0
2005-08-21 23:38:00,0.67717,0.67743,0.67711,0.67739,180400000.0
2005-08-21 23:39:00,0.67752,0.67752,0.67718,0.67729,297100001.0
2005-08-21 23:40:00,0.67733,0.6775,0.67729,0.6775,62800000.0
2005-08-21 23:41:00,0.67745,0.67745,0.6773,0.67737,133400001.0
2005-08-21 23:42:00,0.67738,0.6775,0.67732,0.6775,132999997.0
2005-08-21 23:43:00,0.6773,0.6775,0.67708,0.6775,354499994.0
2005-08-21 23:44:00,0.67738,0.67749,0.67713,0.67745,65199998.0
2005-08-21 23:45:00,0.67744,0.67747,0.67688,0.67692,166200002.0
2005-08-21 23:46:00,0.6768,0.67713,0.67679,0.6771,87600001.0
2005-08-21 23:47:00,0.67705,0.67705,0.67686,0.67693,170700003.0
2005-08-21 23:48:00,0.6769,0.67719,0.6769,0.67719,172600002.0
2005-08-21 23:49:00,0.67708,0.67711,0.67694,0.67707,235600003.0
2005-08-21 23:50:00,0.6768,0.67709,0.67665,0.67696,149900000.0
2005-08-21 23:51:00,0.67692,0.67705,0.6768,0.6768,118200000.0
2005-08-21 23:52:00,0.67695,0.67698,0.67661,0.6769,197400001.0
2005-08-21 23:53:00,0.67696,0.67715,0.6767,0.67699,337000000.0
2005-08-21 23:54:00,0.67698,0.67712,0.6767,0.6767,304499992.0
2005-08-21 23:55:00,0.67685,0.67709,0.67672,0.67709,228000003.0
2005-08-21 23:56:00,0.67705,0.67709,0.67673,0.67699,260000001.0
2005-08-21 23:57:00,0.67698,0.67705,0.6769,0.67692,151999999.0
2005-08-21 23:58:00,0.67692,0.67721,0.67677,0.67721,163600006.0
2005-08-21 23:59:00,0.67695,0.6771,0.67695,0.67705,182000000.0
2005-08-22 00:00:00,0.67709,0.67719,0.67678,0.67717,279199996.0
2005-08-22 00:01:00,0.67695,0.67709,0.67694,0.67709,245300007.0
2005-08-22 00:02:00,0.67712,0.67712,0.67708,0.67708,74199998.0
2005-08-22 00:03:00,0.6771,0.6771,0.67705,0.6771,37600000.0
2005-08-22 00:04:00,0.6772,0.67724,0.67687,0.67704,262299999.0
2005-08-22 00:05:00,0.67694,0.67719,0.67694,0.67707,84800000.0
2005-08-22 00:06:00,0.6769,0.67713,0.67671,0.67697,253000005.0
2005-08-22 00:07:00,0.67697,0.67721,0.67697,0.67718,339000004.0
2005-08-22 00:08:00,0.67693,0.67726,0.67693,0.67704,312400001.0
2005-08-22 00:09:00,0.67712,0.67712,0.67694,0.67694,212099998.0
2005-08-22 00:10:00,0.6771,0.67714,0.67685,0.67697,100099998.0
2005-08-22 00:11:00,0.67707,0.6772,0.67703,0.67708,140499999.0
2005-08-22 00:12:00,0.67695,0.67709,0.67682,0.67691,189400000.0
2005-08-22 00:13:00,0.6771,0.67715,0.67709,0.67712,122499997.0
2005-08-22 00:14:00,0.67685,0.67719,0.67681,0.67719,179400001.0
2005-08-22 00:15:00,0.67718,0.67733,0.67702,0.67702,221399995.0
2005-08-22 00:16:00,0.677,0.67716,0.67692,0.67703,240000002.0
2005-08-22 00:17:00,0.67703,0.67718,0.67702,0.67718,101199998.0
2005-08-22 00:18:00,0.6772,0.67722,0.67708,0.67715,298399995.0
2005-08-22 00:19:00,0.67727,0.67728,0.67701,0.67718,208100001.0
2005-08-22 00:20:00,0.67689,0.67728,0.67689,0.67726,151900001.0
2005-08-22 00:21:00,0.6772,0.67727,0.67708,0.67727,163600004.0
2005-08-22 00:22:00,0.6769,0.67753,0.67685,0.67743,173500000.0
2005-08-22 00:23:00,0.67709,0.67709,0.677,0.67705,60100001.0
2005-08-22 00:24:00,0.67695,0.67706,0.67679,0.677,178000001.0
2005-08-22 00:25:00,0.67705,0.67717,0.67696,0.67711,78599998.0
2005-08-22 00:26:00,0.67705,0.67711,0.67704,0.67708,215900000.0
2005-08-22 00:27:00,0.67709,0.67722,0.67668,0.6768,105600000.0
2005-08-22 00:28:00,0.67705,0.67705,0.67702,0.67705,155699997.0
2005-08-22 00:29:00,0.67707,0.67712,0.67702,0.67702,140300001.0
2005-08-22 00:30:00,0.67705,0.67716,0.67685,0.67685,185699999.0
2005-08-22 00:31:00,0.67685,0.67693,0.67683,0.67693,37900000.0
2005-08-22 00:32:00,0.67692,0.67702,0.67682,0.67702,122899998.0
2005-08-22 00:33:00,0.67703,0.67711,0.67697,0.67705,174700001.0
2005-08-22 00:34:00,0.67705,0.67712,0.67705,0.6771,244999999.0
2005-08-22 00:35:00,0.67698,0.67711,0.6768,0.67711,367000000.0
2005-08-22 00:36:00,0.67693,0.67704,0.67685,0.6769,249900000.0
2005-08-22 00:37:00,0.677,0.67708,0.6769,0.67708,127700000.0
2005-08-22 00:38:00,0.6769,0.67704,0.67684,0.67689,130599998.0
2005-08-22 00:39:00,0.67707,0.67711,0.67693,0.67707,158700002.0
2005-08-22 00:40:00,0.67678,0.677,0.67669,0.67697,207000005.0
2005-08-22 00:41:00,0.67693,0.67715,0.67682,0.67711,228599999.0
2005-08-22 00:42:00,0.67695,0.67708,0.67675,0.67706,257900003.0
2005-08-22 00:43:00,0.67713,0.67715,0.67707,0.67708,115999999.0
2005-08-22 00:44:00,0.67677,0.67726,0.67677,0.67726,232699998.0
2005-08-22 00:45:00,0.67707,0.6772,0.67697,0.67699,203700003.0
2005-08-22 00:46:00,0.67684,0.67709,0.67667,0.67709,258000004.0
2005-08-22 00:47:00,0.67715,0.67719,0.677,0.67701,193099997.0
2005-08-22 00:48:00,0.67685,0.67698,0.67673,0.67698,209600002.0
2005-08-22 00:49:00,0.67692,0.67716,0.67688,0.67692,313999995.0
2005-08-22 00:50:00,0.67707,0.67713,0.6768,0.6768,158999998.0
2005-08-22 00:51:00,0.67712,0.67712,0.67702,0.67712,247500001.0
2005-08-22 00:52:00,0.67705,0.67712,0.67705,0.67705,156600001.0
2005-08-22 00:53:00,0.67707,0.6771,0.67705,0.67708,172500000.0
2005-08-22 00:54:00,0.67705,0.6771,0.67705,0.67707,250099997.0
2005-08-22 00:55:00,0.67707,0.6771,0.6769,0.67692,126800002.0
2005-08-22 00:56:00,0.6771,0.6771,0.67702,0.67707,70300000.0
2005-08-22 00:57:00,0.67707,0.6771,0.67705,0.67708,202000004.0
2005-08-22 00:58:00,0.67712,0.67712,0.67691,0.67691,59499999.0
2005-08-22 00:59:00,0.67704,0.6771,0.67692,0.677,242699994.0
2005-08-22 01:00:00,0.67677,0.677,0.67677,0.67695,142000002.0
2005-08-22 01:01:00,0.67709,0.67709,0.677,0.67707,197799998.0
2005-08-22 01:02:00,0.67668,0.67704,0.67668,0.6768,184499999.0
2005-08-22 01:03:00,0.67705,0.67705,0.67688,0.67688,269899998.0
2005-08-22 01:04:00,0.67689,0.67708,0.67688,0.67708,225699999.0
2005-08-22 01:05:00,0.67707,0.67707,0.67697,0.67697,101600000.0
2005-08-22 01:06:00,0.67693,0.67693,0.67682,0.67682,184899998.0
2005-08-22 01:07:00,0.67679,0.6769,0.67679,0.67686,359599995.0
2005-08-22 01:08:00,0.67699,0.677,0.67685,0.67685,220400001.0
2005-08-22 01:09:00,0.67687,0.677,0.67685,0.6769,112399999.0
2005-08-22 01:10:00,0.6769,0.67702,0.67687,0.67687,311099998.0
2005-08-22 01:11:00,0.67689,0.67697,0.67687,0.67688,266199996.0
2005-08-22 01:12:00,0.67685,0.67696,0.67685,0.67696,308100000.0
2005-08-22 01:13:00,0.67697,0.67703,0.67685,0.67703,205400002.0
2005-08-22 01:14:00,0.67702,0.67704,0.67688,0.6769,287500001.0
2005-08-22 01:15:00,0.67689,0.677,0.67687,0.67692,103000001.0
2005-08-22 01:16:00,0.67696,0.67706,0.67685,0.67706,213099998.0
2005-08-22 01:17:00,0.67705,0.67705,0.67683,0.67688,126500002.0
2005-08-22 01:18:00,0.67705,0.67707,0.67698,0.67698,116099998.0
2005-08-22 01:19:00,0.67685,0.67696,0.67671,0.67674,221899999.0
2005-08-22 01:20:00,0.677,0.67708,0.67699,0.67708,207699999.0
2005-08-22 01:21:00,0.67703,0.67715,0.67696,0.67714,197900002.0
2005-08-22 01:22:00,0.67705,0.67705,0.67692,0.67692,189300002.0
2005-08-22 01:23:00,0.67697,0.6771,0.67697,0.6771,125600003.0
2005-08-22 01:24:00,0.6771,0.67716,0.67708,0.67713,63100001.0
2005-08-22 01:25:00,0.67714,0.67717,0.67699,0.67699,80700001.0
2005-08-22 01:26:00,0.677,0.67705,0.67696,0.67698,167700000.0
2005-08-22 01:27:00,0.67699,0.67711,0.67695,0.67695,179200002.0
2005-08-22 01:28:00,0.67674,0.67716,0.6767,0.67709,190099996.0
2005-08-22 01:29:00,0.67695,0.6771,0.67695,0.67702,174400005.0
2005-08-22 01:30:00,0.67703,0.67709,0.67699,0.67699,69900001.0
2005-08-22 01:31:00,0.67696,0.67708,0.67696,0.67708,104699998.0
2005-08-22 01:32:00,0.67717,0.67725,0.67698,0.67715,179299999.0
2005-08-22 01:33:00,0.67718,0.67718,0.67695,0.67695,202600001.0
2005-08-22 01:34:00,0.67702,0.67717,0.67702,0.67711,197300004.0
2005-08-22 01:35:00,0.67744,0.67746,0.67708,0.67709,76399999.0
2005-08-22 01:36:00,0.6769,0.67734,0.67689,0.67724,141800001.0
2005-08-22 01:37:00,0.67728,0.67735,0.67717,0.67735,202400002.0
2005-08-22 01:38:00,0.67695,0.6773,0.6769,0.67708,151700000.0
2005-08-22 01:39:00,0.67713,0.67734,0.67708,0.67728,207399999.0
2005-08-22 01:40:00,0.67699,0.67737,0.67699,0.67728,325500000.0
2005-08-22 01:41:00,0.67712,0.67734,0.67712,0.6772,231300002.0
2005-08-22 01:42:00,0.67722,0.67729,0.67718,0.6772,154100001.0
2005-08-22 01:43:00,0.67722,0.67735,0.67721,0.67721,98200000.0
2005-08-22 01:44:00,0.6771,0.67736,0.67704,0.67732,273100000.0
2005-08-22 01:45:00,0.67717,0.67728,0.67714,0.67714,114900001.0
2005-08-22 01:46:00,0.67716,0.67721,0.6771,0.67711,143599998.0
2005-08-22 01:47:00,0.67708,0.67719,0.67708,0.67717,123600000.0
2005-08-22 01:48:00,0.67712,0.67715,0.67709,0.67711,191900002.0
2005-08-22 01:49:00,0.67712,0.67717,0.67705,0.67717,216699995.0
2005-08-22 01:50:00,0.6772,0.67736,0.67714,0.67714,180400003.0
2005-08-22 01:51:00,0.67717,0.67728,0.67717,0.67728,193699996.0
2005-08-22 01:52:00,0.67728,0.67728,0.67716,0.67728,182600000.0
2005-08-22 01:53:00,0.67725,0.67725,0.67718,0.67718,271400002.0
2005-08-22 01:54:00,0.6771,0.67735,0.67698,0.67733,258299997.0
2005-08-22 01:55:00,0.67725,0.67744,0.67718,0.67744,209300002.0
2005-08-22 01:56:00,0.67712,0.67729,0.67712,0.67724,307800002.0
2005-08-22 01:57:00,0.67724,0.67736,0.67721,0.67724,193799999.0
2005-08-22 01:58:00,0.6773,0.6773,0.67717,0.67717,249400001.0
2005-08-22 01:59:00,0.67722,0.67732,0.67715,0.67715,177000000.0
2005-08-22 02:00:00,0.67722,0.67729,0.67716,0.67725,202700002.0
2005-08-22 02:01:00,0.67717,0.67737,0.67717,0.67737,108800002.0
2005-08-22 02:02:00,0.67734,0.67734,0.67725,0.6773,238099998.0
2005-08-22 02:03:00,0.67728,0.67737,0.67725,0.67725,131300000.0
2005-08-22 02:04:00,0.6773,0.67736,0.67729,0.67729,82300003.0
2005-08-22 02:05:00,0.67727,0.67732,0.67722,0.67727,214100005.0
2005-08-22 02:06:00,0.67726,0.67729,0.67715,0.67715,324799997.0
2005-08-22 02:07:00,0.67729,0.67729,0.67721,0.67722,167500000.0
2005-08-22 02:08:00,0.67724,0.67729,0.67722,0.67722,167700001.0
2005-08-22 02:09:00,0.67728,0.67731,0.67727,0.67728,114400001.0
2005-08-22 02:10:00,0.67726,0.67728,0.6772,0.67728,166799997.0
2005-08-22 02:11:00,0.67727,0.67738,0.67727,0.67738,216700003.0
2005-08-22 02:12:00,0.67702,0.67756,0.67702,0.67752,65000000.0
2005-08-22 02:13:00,0.67735,0.67746,0.67702,0.67702,204699999.0
2005-08-22 02:14:00,0.67734,0.6774,0.67732,0.67732,105899998.0
2005-08-22 02:15:00,0.67733,0.6774,0.67733,0.67737,123200001.0
2005-08-22 02:16:00,0.67736,0.67743,0.67732,0.67732,153700000.0
2005-08-22 02:17:00,0.67733,0.67738,0.67733,0.67733,83000001.0
2005-08-22 02:18:00,0.67737,0.67742,0.67737,0.67739,78300000.0
2005-08-22 02:19:00,0.67741,0.67741,0.67737,0.67737,135300003.0
2005-08-22 02:20:00,0.67734,0.6774,0.67734,0.67735,121700001.0
2005-08-22 02:21:00,0.67731,0.67739,0.67731,0.67739,114000001.0
2005-08-22 02:22:00,0.67732,0.67738,0.67732,0.67738,36000000.0
2005-08-22 02:23:00,0.67737,0.67739,0.67733,0.67734,173099997.0
2005-08-22 02:24:00,0.67734,0.67734,0.67698,0.67726,138199998.0
2005-08-22 02:25:00,0.67735,0.67737,0.67727,0.67732,60600002.0
2005-08-22 02:26:00,0.67732,0.6774,0.67732,0.67735,162099998.0
2005-08-22 02:27:00,0.6773,0.67742,0.6773,0.67732,150100003.0
2005-08-22 02:28:00,0.67734,0.67739,0.67731,0.67731,244900003.0
2005-08-22 02:29:00,0.67732,0.67738,0.67729,0.67735,187100003.0
2005-08-22 02:30:00,0.6773,0.67733,0.67724,0.67724,158099996.0
2005-08-22 02:31:00,0.67691,0.67725,0.67691,0.67725,95500002.0
2005-08-22 02:32:00,0.67724,0.67724,0.67716,0.67717,201999996.0
2005-08-22 02:33:00,0.67716,0.67719,0.67715,0.67719,81400002.0
2005-08-22 02:34:00,0.67717,0.67718,0.67715,0.67715,65899999.0
2005-08-22 02:35:00,0.67717,0.67718,0.67714,0.67714,123700003.0
2005-08-22 02:36:00,0.67713,0.67717,0.67711,0.67713,281799998.0
2005-08-22 02:37:00,0.67717,0.67725,0.67717,0.67725,125799999.0
2005-08-22 02:38:00,0.67723,0.67723,0.67713,0.67715,141300002.0
2005-08-22 02:39:00,0.67722,0.67729,0.67704,0.67723,147700000.0
2005-08-22 02:40:00,0.677,0.67721,0.67693,0.67721,117300003.0
2005-08-22 02:41:00,0.67711,0.67726,0.67711,0.6772,159500001.0
2005-08-22 02:42:00,0.67714,0.67721,0.67714,0.67721,143400005.0
2005-08-22 02:43:00,0.67722,0.67722,0.67716,0.67716,30400000.0
2005-08-22 02:44:00,0.67722,0.67722,0.67715,0.67716,171800000.0
2005-08-22 02:45:00,0.67712,0.67715,0.67699,0.67712,110900000.0
2005-08-22 02:46:00,0.67714,0.67716,0.67705,0.67705,96600000.0
2005-08-22 02:47:00,0.67702,0.67711,0.67702,0.67707,166900004.0
2005-08-22 02:48:00,0.67705,0.67713,0.67705,0.67709,71700002.0
2005-08-22 02:49:00,0.67709,0.67715,0.67709,0.67715,51000001.0
2005-08-22 02:50:00,0.6771,0.67718,0.67706,0.67718,92999999.0
2005-08-22 02:51:00,0.67714,0.67714,0.67706,0.67711,95600001.0
2005-08-22 02:52:00,0.67717,0.67719,0.67707,0.67717,217000007.0
2005-08-22 02:53:00,0.67718,0.67727,0.67717,0.67727,116500002.0
2005-08-22 02:54:00,0.67729,0.67729,0.67722,0.67723,177499997.0
2005-08-22 02:55:00,0.6772,0.67729,0.6772,0.67722,106700000.0
2005-08-22 02:56:00,0.67719,0.67724,0.67717,0.67724,31800001.0
2005-08-22 02:57:00,0.67721,0.67729,0.67715,0.67715,154500003.0
2005-08-22 02:58:00,0.67718,0.67727,0.67718,0.6772,66199999.0
2005-08-22 02:59:00,0.67714,0.67725,0.67712,0.67725,46200000.0
2005-08-22 03:00:00,0.67724,0.67724,0.67719,0.67719,26700000.0
2005-08-22 03:01:00,0.67715,0.67722,0.67699,0.67699,183399995.0
2005-08-22 03:02:00,0.67719,0.67724,0.67717,0.67717,196199997.0
2005-08-22 03:03:00,0.67715,0.67725,0.67715,0.67722,163600000.0
2005-08-22 03:04:00,0.67723,0.6773,0.67712,0.67712,210600003.0
2005-08-22 03:05:00,0.67731,0.67734,0.6772,0.67731,106400000.0
2005-08-22 03:06:00,0.67736,0.67736,0.67727,0.67734,135500004.0
2005-08-22 03:07:00,0.6773,0.67735,0.67727,0.67727,152600002.0
2005-08-22 03:08:00,0.67735,0.67735,0.67727,0.67727,122400001.0
2005-08-22 03:09:00,0.67728,0.67736,0.67722,0.67722,268199997.0
2005-08-22 03:10:00,0.67718,0.67723,0.67705,0.67719,179699998.0
2005-08-22 03:11:00,0.67719,0.67729,0.67719,0.67719,105600000.0
2005-08-22 03:12:00,0.67714,0.67717,0.677,0.67717,91400002.0
2005-08-22 03:13:00,0.6773,0.67733,0.67727,0.67727,198500003.0
2005-08-22 03:14:00,0.67717,0.67741,0.6771,0.67741,115800000.0
2005-08-22 03:15:00,0.67728,0.67731,0.67723,0.67725,143499995.0
2005-08-22 03:16:00,0.67727,0.67733,0.67722,0.67722,108799999.0
2005-08-22 03:17:00,0.67728,0.67734,0.67728,0.67733,103799999.0
2005-08-22 03:18:00,0.67732,0.67737,0.67731,0.67737,84000000.0
2005-08-22 03:19:00,0.67732,0.67732,0.67728,0.67728,69600003.0
2005-08-22 03:20:00,0.67715,0.67726,0.67703,0.67703,95599999.0
2005-08-22 03:21:00,0.67712,0.67735,0.67712,0.67735,52900001.0
2005-08-22 03:22:00,0.67728,0.67738,0.67728,0.67738,109999998.0
2005-08-22 03:23:00,0.67736,0.67736,0.67723,0.67734,116900000.0
2005-08-22 03:24:00,0.6774,0.67744,0.67733,0.67736,95100001.0
2005-08-22 03:25:00,0.67737,0.67737,0.67727,0.67728,82400002.0
2005-08-22 03:26:00,0.67734,0.67736,0.67727,0.67729,100200003.0
2005-08-22 03:27:00,0.67728,0.67731,0.67726,0.6773,125999996.0
2005-08-22 03:28:00,0.67724,0.6773,0.67722,0.67722,108299998.0
2005-08-22 03:29:00,0.67724,0.67733,0.67724,0.67727,144700001.0
2005-08-22 03:30:00,0.67727,0.6774,0.67718,0.6774,185799996.0
2005-08-22 03:31:00,0.67739,0.67739,0.67715,0.67733,297099998.0
2005-08-22 03:32:00,0.67722,0.67737,0.67722,0.67727,174700002.0
2005-08-22 03:33:00,0.67719,0.67731,0.67719,0.67727,158400003.0
2005-08-22 03:34:00,0.67727,0.67732,0.67723,0.67725,180100000.0
2005-08-22 03:35:00,0.67725,0.6773,0.67721,0.67725,166899999.0
2005-08-22 03:36:00,0.67733,0.67733,0.6773,0.6773,37099998.0
2005-08-22 03:37:00,0.6772,0.67723,0.67718,0.67718,80600001.0
2005-08-22 03:38:00,0.67717,0.67743,0.67717,0.67724,250799999.0
2005-08-22 03:39:00,0.67718,0.67727,0.67718,0.67727,66299998.0
2005-08-22 03:40:00,0.67724,0.67724,0.67723,0.67723,46300000.0
2005-08-22 03:41:00,0.6772,0.67726,0.6772,0.6772,144999999.0
2005-08-22 03:42:00,0.67729,0.67729,0.6772,0.67722,116600002.0
2005-08-22 03:43:00,0.67719,0.67724,0.67719,0.67724,164900001.0
2005-08-22 03:44:00,0.67725,0.67726,0.67722,0.67722,138699998.0
2005-08-22 03:45:00,0.67722,0.67729,0.67717,0.67723,130000003.0
2005-08-22 03:46:00,0.67717,0.67723,0.67714,0.67714,84900002.0
2005-08-22 03:47:00,0.67734,0.67734,0.67693,0.67717,208399999.0
2005-08-22 03:48:00,0.67722,0.67724,0.67718,0.67718,112700000.0
2005-08-22 03:49:00,0.67718,0.6773,0.67718,0.67723,257500000.0
2005-08-22 03:50:00,0.67727,0.67727,0.67722,0.67722,58999998.0
2005-08-22 03:51:00,0.67722,0.67727,0.6772,0.67722,160599997.0
2005-08-22 03:52:00,0.67722,0.67729,0.67722,0.67722,102499998.0
2005-08-22 03:53:00,0.67725,0.67725,0.67711,0.6772,145999997.0
2005-08-22 03:54:00,0.67724,0.67726,0.67717,0.67717,150800000.0
2005-08-22 03:55:00,0.67715,0.67726,0.67713,0.67715,90100000.0
2005-08-22 03:56:00,0.67718,0.67725,0.67709,0.67709,112200000.0
2005-08-22 03:57:00,0.67717,0.67719,0.67717,0.67719,91100003.0
2005-08-22 03:58:00,0.67719,0.67726,0.67714,0.67714,203600001.0
2005-08-22 03:59:00,0.67719,0.67724,0.67714,0.67714,167899997.0
2005-08-22 04:00:00,0.67723,0.67725,0.67723,0.67725,14500000.0
2005-08-22 04:01:00,0.67725,0.67726,0.6772,0.67722,205099998.0
2005-08-22 04:02:00,0.67709,0.67723,0.677,0.67716,122299998.0
2005-08-22 04:03:00,0.6772,0.67735,0.67705,0.67719,125000001.0
2005-08-22 04:04:00,0.67693,0.677,0.67687,0.677,118799999.0
2005-08-22 04:05:00,0.67695,0.67717,0.67691,0.67707,218199995.0
2005-08-22 04:06:00,0.67725,0.67729,0.67719,0.67719,144500001.0
2005-08-22 04:07:00,0.6772,0.67725,0.6772,0.67722,191699996.0
2005-08-22 04:08:00,0.6772,0.67722,0.67715,0.67722,114999999.0
2005-08-22 04:09:00,0.67715,0.67715,0.67715,0.67715,31099999.0
2005-08-22 04:10:00,0.6772,0.67728,0.67717,0.67717,96700002.0
2005-08-22 04:11:00,0.67717,0.67726,0.67717,0.67719,189700002.0
2005-08-22 04:12:00,0.67712,0.67726,0.67712,0.67726,110600000.0
2005-08-22 04:13:00,0.67733,0.67737,0.67719,0.67719,243700003.0
2005-08-22 04:14:00,0.67715,0.67722,0.67714,0.67718,85199999.0
2005-08-22 04:15:00,0.67728,0.67737,0.67707,0.67707,119200002.0
2005-08-22 04:16:00,0.67713,0.67722,0.67713,0.67718,138899999.0
2005-08-22 04:17:00,0.67716,0.67725,0.67706,0.67725,112999997.0
2005-08-22 04:18:00,0.67715,0.67724,0.67713,0.67713,65100002.0
2005-08-22 04:19:00,0.67714,0.67726,0.67714,0.67714,109799999.0
2005-08-22 04:20:00,0.67713,0.67725,0.67713,0.67725,17300000.0
2005-08-22 04:21:00,0.67728,0.67734,0.67722,0.67722,116799999.0
2005-08-22 04:22:00,0.6772,0.67726,0.67717,0.6772,179900003.0
2005-08-22 04:23:00,0.67722,0.67728,0.67716,0.67722,100200002.0
2005-08-22 04:24:00,0.67717,0.67723,0.67713,0.67723,107599999.0
2005-08-22 04:25:00,0.67723,0.67723,0.67718,0.67721,144499998.0
2005-08-22 04:26:00,0.67718,0.67729,0.67718,0.67729,59899998.0
2005-08-22 04:27:00,0.67728,0.67728,0.67716,0.67721,49200000.0
2005-08-22 04:28:00,0.67713,0.67723,0.67713,0.67718,170799996.0
2005-08-22 04:29:00,0.67722,0.67722,0.67719,0.67719,55999998.0
2005-08-22 04:30:00,0.67708,0.67708,0.67698,0.677,130299996.0
2005-08-22 04:31:00,0.677,0.67709,0.677,0.67707,171599999.0
2005-08-22 04:32:00,0.67702,0.67714,0.67698,0.67698,58800002.0
2005-08-22 04:33:00,0.67707,0.67712,0.67697,0.67706,228499999.0
2005-08-22 04:34:00,0.67704,0.67704,0.67695,0.67698,173000000.0
2005-08-22 04:35:00,0.67702,0.67706,0.67702,0.67702,94200001.0
2005-08-22 04:36:00,0.67702,0.67706,0.67699,0.67704,51600000.0
2005-08-22 04:37:00,0.67694,0.67706,0.67694,0.67702,205100000.0
2005-08-22 04:38:00,0.677,0.67713,0.677,0.67709,63999999.0
2005-08-22 04:39:00,0.67705,0.67716,0.67704,0.67705,247999998.0
2005-08-22 04:40:00,0.67708,0.67712,0.67706,0.67711,171600001.0
2005-08-22 04:41:00,0.67712,0.67716,0.6771,0.6771,62800001.0
2005-08-22 04:42:00,0.67712,0.67715,0.67708,0.67714,95699999.0
2005-08-22 04:43:00,0.67706,0.67712,0.67706,0.67708,197099997.0
2005-08-22 04:44:00,0.67706,0.67719,0.67706,0.6771,200199998.0
2005-08-22 04:45:00,0.67702,0.67713,0.67702,0.67707,187700001.0
2005-08-22 04:46:00,0.67707,0.67707,0.67705,0.67705,130299998.0
2005-08-22 04:47:00,0.67707,0.67712,0.67705,0.67707,151399998.0
2005-08-22 04:48:00,0.67708,0.67713,0.67708,0.67712,129299998.0
2005-08-22 04:49:00,0.67705,0.67715,0.67705,0.67707,216000002.0
2005-08-22 04:50:00,0.67705,0.67714,0.67702,0.67714,196699998.0
2005-08-22 04:51:00,0.67711,0.67711,0.67708,0.67708,64800000.0
2005-08-22 04:52:00,0.67705,0.67709,0.67703,0.67703,211300002.0
2005-08-22 04:53:00,0.67715,0.67718,0.6771,0.67715,121299997.0
2005-08-22 04:54:00,0.67709,0.67717,0.67709,0.67709,191099997.0
2005-08-22 04:55:00,0.6771,0.67713,0.67707,0.6771,99299999.0
2005-08-22 04:56:00,0.67708,0.67708,0.67701,0.67701,47900002.0
2005-08-22 04:57:00,0.67694,0.67704,0.67694,0.67704,129199999.0
2005-08-22 04:58:00,0.67702,0.6771,0.67702,0.67707,67000003.0
2005-08-22 04:59:00,0.67702,0.67714,0.67702,0.67704,122900001.0
2005-08-22 05:00:00,0.67699,0.67701,0.67696,0.67696,128799999.0
2005-08-22 05:01:00,0.67693,0.67713,0.67693,0.67705,273199994.0
2005-08-22 05:02:00,0.67709,0.67712,0.67709,0.67712,35000001.0
2005-08-22 05:03:00,0.67719,0.67719,0.67709,0.67709,207799994.0
2005-08-22 05:04:00,0.67715,0.67724,0.67715,0.67722,165999998.0
2005-08-22 05:05:00,0.67723,0.67723,0.67716,0.67717,70000001.0
2005-08-22 05:06:00,0.6771,0.67721,0.6771,0.67713,156700002.0
2005-08-22 05:07:00,0.67715,0.67727,0.67714,0.67714,129800002.0
2005-08-22 05:08:00,0.67715,0.67727,0.67715,0.67723,72699998.0
2005-08-22 05:09:00,0.67722,0.6773,0.67716,0.6773,59799998.0
2005-08-22 05:10:00,0.67722,0.67722,0.67719,0.67719,47800001.0
2005-08-22 05:11:00,0.67716,0.67724,0.67712,0.67712,107200001.0
2005-08-22 05:12:00,0.67725,0.67735,0.67724,0.67724,126599999.0
2005-08-22 05:13:00,0.67724,0.67741,0.67724,0.67737,152200001.0
2005-08-22 05:14:00,0.67737,0.67746,0.67737,0.67746,99499997.0
2005-08-22 05:15:00,0.6774,0.6774,0.67735,0.67735,27100000.0
2005-08-22 05:16:00,0.67736,0.67742,0.67734,0.6774,77899999.0
2005-08-22 05:17:00,0.67723,0.6774,0.67718,0.6774,106800002.0
2005-08-22 05:18:00,0.67732,0.67741,0.67731,0.67731,183000002.0
2005-08-22 05:19:00,0.67734,0.67741,0.67732,0.67733,198799999.0
2005-08-22 05:20:00,0.67734,0.6774,0.67731,0.67732,149199999.0
2005-08-22 05:21:00,0.67736,0.67742,0.67725,0.67735,162299996.0
2005-08-22 05:22:00,0.67736,0.67736,0.67734,0.67734,24200000.0
2005-08-22 05:23:00,0.67736,0.67736,0.67721,0.67721,127300001.0
2005-08-22 05:24:00,0.67736,0.67737,0.67716,0.67718,190700001.0
2005-08-22 05:25:00,0.6774,0.6774,0.67707,0.67712,109500000.0
2005-08-22 05:26:00,0.67701,0.67742,0.67701,0.67725,82199999.0
2005-08-22 05:27:00,0.67726,0.6773,0.67726,0.6773,53600000.0
2005-08-22 05:28:00,0.67718,0.67737,0.67718,0.67732,145699997.0
2005-08-22 05:29:00,0.6774,0.67742,0.67722,0.67722,76000002.0
2005-08-22 05:30:00,0.67734,0.67737,0.67713,0.67713,131700002.0
2005-08-22 05:31:00,0.67711,0.67737,0.67711,0.67724,283399999.0
2005-08-22 05:32:00,0.67713,0.67733,0.67713,0.67727,215699998.0
2005-08-22 05:33:00,0.67725,0.67731,0.6772,0.67726,78900002.0
2005-08-22 05:34:00,0.67723,0.67723,0.67715,0.67715,105399998.0
2005-08-22 05:35:00,0.67723,0.67723,0.67716,0.67716,56400000.0
2005-08-22 05:36:00,0.6772,0.67726,0.67718,0.67726,108800004.0
2005-08-22 05:37:00,0.67717,0.67721,0.67714,0.67715,176500004.0
2005-08-22 05:38:00,0.67715,0.67734,0.67715,0.67728,90199998.0
2005-08-22 05:39:00,0.6773,0.67737,0.67724,0.67724,128900001.0
2005-08-22 05:40:00,0.6772,0.6773,0.67715,0.67725,107400002.0
2005-08-22 05:41:00,0.6773,0.6773,0.67718,0.6772,109800000.0
2005-08-22 05:42:00,0.67725,0.67731,0.67725,0.67731,128300001.0
2005-08-22 05:43:00,0.67731,0.67731,0.67721,0.67725,83000000.0
2005-08-22 05:44:00,0.67724,0.67728,0.67722,0.67722,138100003.0
2005-08-22 05:45:00,0.67721,0.67732,0.67721,0.67727,141300001.0
2005-08-22 05:46:00,0.67724,0.67726,0.67724,0.67726,33400000.0
2005-08-22 05:47:00,0.67705,0.67736,0.67703,0.67717,207900000.0
2005-08-22 05:48:00,0.67727,0.67733,0.67689,0.67712,136800000.0
2005-08-22 05:49:00,0.67716,0.67723,0.67709,0.67715,103400001.0
2005-08-22 05:50:00,0.67713,0.67713,0.67697,0.67699,104900000.0
2005-08-22 05:51:00,0.6771,0.6771,0.67694,0.67699,114699999.0
2005-08-22 05:52:00,0.67693,0.67703,0.6769,0.67703,235200001.0
2005-08-22 05:53:00,0.67695,0.67706,0.67668,0.67669,89700001.0
2005-08-22 05:54:00,0.677,0.67702,0.67697,0.677,22300000.0
2005-08-22 05:55:00,0.67697,0.67697,0.67689,0.67689,78299999.0
2005-08-22 05:56:00,0.67691,0.67699,0.67691,0.67699,116499998.0
2005-08-22 05:57:00,0.67705,0.67705,0.67694,0.67701,144000001.0
2005-08-22 05:58:00,0.67695,0.677,0.67695,0.677,62799998.0
2005-08-22 05:59:00,0.67695,0.67704,0.67695,0.67699,60000000.0
2005-08-22 06:00:00,0.67697,0.67712,0.67697,0.67712,122999999.0
2005-08-22 06:01:00,0.6771,0.6771,0.67702,0.67702,107999998.0
2005-08-22 06:02:00,0.67708,0.67713,0.67702,0.67702,97400002.0
2005-08-22 06:03:00,0.67702,0.6771,0.67702,0.6771,153900003.0
2005-08-22 06:04:00,0.67707,0.67711,0.67705,0.6771,78200001.0
2005-08-22 06:05:00,0.67711,0.67712,0.67711,0.67712,62399998.0
2005-08-22 06:06:00,0.67692,0.67712,0.67687,0.6771,120700004.0
2005-08-22 06:07:00,0.67716,0.67721,0.6769,0.6769,93600001.0
2005-08-22 06:08:00,0.67703,0.67707,0.67703,0.67707,63200001.0
2005-08-22 06:09:00,0.67707,0.67711,0.67707,0.6771,291299997.0
2005-08-22 06:10:00,0.67717,0.67719,0.67712,0.67712,77500001.0
2005-08-22 06:11:00,0.67721,0.67725,0.67714,0.67725,126200002.0
2005-08-22 06:12:00,0.67726,0.67727,0.67717,0.6772,72100002.0
2005-08-22 06:13:00,0.67722,0.67727,0.67703,0.6771,172900001.0
2005-08-22 06:14:00,0.67716,0.67723,0.67714,0.67723,149200003.0
2005-08-22 06:15:00,0.67717,0.67717,0.67706,0.67706,175599998.0
2005-08-22 06:16:00,0.67708,0.67719,0.67705,0.67708,162800002.0
2005-08-22 06:17:00,0.67693,0.67705,0.67686,0.67705,158499998.0
2005-08-22 06:18:00,0.67705,0.67719,0.67705,0.67719,166900003.0
2005-08-22 06:19:00,0.67723,0.67723,0.67713,0.67723,99700001.0
2005-08-22 06:20:00,0.67718,0.67718,0.67712,0.67713,70400001.0
2005-08-22 06:21:00,0.67714,0.67716,0.6771,0.67716,95299999.0
2005-08-22 06:22:00,0.67713,0.67713,0.67712,0.67712,38999999.0
2005-08-22 06:23:00,0.67702,0.67716,0.67702,0.67711,156399998.0
2005-08-22 06:24:00,0.67714,0.67724,0.67714,0.67714,196599995.0
2005-08-22 06:25:00,0.67716,0.67722,0.67716,0.67717,204200000.0
2005-08-22 06:26:00,0.67715,0.6772,0.67714,0.67714,89300001.0
2005-08-22 06:27:00,0.67714,0.67721,0.67713,0.67714,126200000.0
2005-08-22 06:28:00,0.6769,0.67709,0.67678,0.67689,163200002.0
2005-08-22 06:29:00,0.67714,0.6772,0.67711,0.67717,51000000.0
2005-08-22 06:30:00,0.67718,0.6772,0.67716,0.67716,106600003.0
2005-08-22 06:31:00,0.67711,0.67719,0.67711,0.67715,62200000.0
2005-08-22 06:32:00,0.67711,0.67719,0.67709,0.67718,203500004.0
2005-08-22 06:33:00,0.67711,0.67718,0.67708,0.67715,130499999.0
2005-08-22 06:34:00,0.67711,0.67718,0.67702,0.67708,140999997.0
2005-08-22 06:35:00,0.67705,0.6771,0.67698,0.6771,167400001.0
2005-08-22 06:36:00,0.67715,0.67724,0.6771,0.6771,90800002.0
2005-08-22 06:37:00,0.67707,0.67719,0.67699,0.67719,163600000.0
2005-08-22 06:38:00,0.67716,0.67717,0.67712,0.67714,271299999.0
2005-08-22 06:39:00,0.67713,0.67727,0.67713,0.67719,251799995.0
2005-08-22 06:40:00,0.67714,0.67724,0.677,0.67723,185999997.0
2005-08-22 06:41:00,0.67715,0.67715,0.67706,0.67706,30300000.0
2005-08-22 06:42:00,0.67689,0.67731,0.67686,0.67724,198900000.0
2005-08-22 06:43:00,0.67727,0.67727,0.677,0.677,86000000.0
2005-08-22 06:44:00,0.67698,0.67717,0.67695,0.67695,162299994.0
2005-08-22 06:45:00,0.67702,0.67721,0.67693,0.67693,329999999.0
2005-08-22 06:46:00,0.67695,0.67718,0.67694,0.67694,229899996.0
2005-08-22 06:47:00,0.677,0.67718,0.677,0.67702,55799999.0
2005-08-22 06:48:00,0.67718,0.67718,0.67701,0.67701,61500000.0
2005-08-22 06:49:00,0.67702,0.67723,0.67695,0.67695,110800001.0
2005-08-22 06:50:00,0.67699,0.67718,0.67699,0.67718,115900000.0
2005-08-22 06:51:00,0.67716,0.67716,0.67714,0.67714,38499998.0
2005-08-22 06:52:00,0.6772,0.67729,0.6772,0.67729,104599997.0
2005-08-22 06:53:00,0.67731,0.67731,0.67712,0.67712,70199999.0
2005-08-22 06:54:00,0.67718,0.67724,0.67714,0.67714,157100003.0
2005-08-22 06:55:00,0.67717,0.67729,0.67713,0.67713,191699997.0
2005-08-22 06:56:00,0.67712,0.67724,0.67712,0.67712,202599998.0
2005-08-22 06:57:00,0.67714,0.67717,0.67699,0.67704,174899999.0
2005-08-22 06:58:00,0.67707,0.67707,0.677,0.67702,119500000.0
2005-08-22 06:59:00,0.67701,0.67701,0.67698,0.67698,31900000.0
2005-08-22 07:00:00,0.67697,0.67703,0.67694,0.67702,174800001.0
2005-08-22 07:01:00,0.677,0.677,0.67693,0.67693,184900000.0
2005-08-22 07:02:00,0.67694,0.677,0.67694,0.67694,94599998.0
2005-08-22 07:03:00,0.67694,0.67701,0.67694,0.67699,38999999.0
2005-08-22 07:04:00,0.67697,0.67702,0.67694,0.67694,95599998.0
2005-08-22 07:05:00,0.67699,0.67706,0.67694,0.67694,220699994.0
2005-08-22 07:06:00,0.67702,0.67711,0.67701,0.67701,100400001.0
2005-08-22 07:07:00,0.67707,0.6771,0.67695,0.67695,83100000.0
2005-08-22 07:08:00,0.67698,0.67712,0.67698,0.67705,80800001.0
2005-08-22 07:09:00,0.67708,0.67713,0.67682,0.67707,118800002.0
2005-08-22 07:10:00,0.677,0.67702,0.67694,0.67694,84399999.0
2005-08-22 07:11:00,0.67698,0.67704,0.67688,0.67695,174900000.0
2005-08-22 07:12:00,0.67693,0.67701,0.67693,0.67699,130299999.0
2005-08-22 07:13:00,0.67701,0.67704,0.67695,0.67703,83800002.0
2005-08-22 07:14:00,0.67702,0.67702,0.6769,0.67692,97100000.0
2005-08-22 07:15:00,0.67694,0.677,0.67693,0.677,91600000.0
2005-08-22 07:16:00,0.67702,0.67708,0.67698,0.67698,200800002.0
2005-08-22 07:17:00,0.67692,0.67702,0.67691,0.67702,54100000.0
2005-08-22 07:18:00,0.67702,0.67702,0.67687,0.67691,276600002.0
2005-08-22 07:19:00,0.67693,0.67699,0.67686,0.67686,198399999.0
2005-08-22 07:20:00,0.67687,0.67699,0.67687,0.67687,225499999.0
2005-08-22 07:21:00,0.67693,0.67697,0.67693,0.67693,107899999.0
2005-08-22 07:22:00,0.67692,0.67697,0.67692,0.67697,123300001.0
2005-08-22 07:23:00,0.67692,0.67701,0.6769,0.6769,225300000.0
2005-08-22 07:24:00,0.67694,0.67703,0.67691,0.67697,257400003.0
2005-08-22 07:25:00,0.67695,0.67701,0.67695,0.67698,87900000.0
2005-08-22 07:26:00,0.67696,0.67696,0.67683,0.67695,231800001.0
2005-08-22 07:27:00,0.67692,0.67701,0.6769,0.67695,204999998.0
2005-08-22 07:28:00,0.67697,0.67703,0.67694,0.67694,135399997.0
2005-08-22 07:29:00,0.67699,0.67701,0.67698,0.67698,111600004.0
2005-08-22 07:30:00,0.67695,0.67706,0.67695,0.67695,119999998.0
2005-08-22 07:31:00,0.67701,0.67704,0.67698,0.67698,38200000.0
2005-08-22 07:32:00,0.67693,0.67695,0.6769,0.67695,57400001.0
2005-08-22 07:33:00,0.67698,0.677,0.67692,0.67692,50600000.0
2005-08-22 07:34:00,0.67686,0.67702,0.67686,0.67692,201599996.0
2005-08-22 07:35:00,0.67693,0.67695,0.67686,0.67686,234999991.0
2005-08-22 07:36:00,0.67688,0.67692,0.67682,0.67685,193900005.0
2005-08-22 07:37:00,0.67687,0.67698,0.67687,0.67698,203699998.0
2005-08-22 07:38:00,0.67698,0.67698,0.67688,0.67688,255800000.0
2005-08-22 07:39:00,0.67688,0.67702,0.67688,0.67693,96800002.0
2005-08-22 07:40:00,0.67692,0.67697,0.67688,0.67688,205400000.0
2005-08-22 07:41:00,0.67668,0.67704,0.67648,0.67704,160900000.0
2005-08-22 07:42:00,0.6769,0.67697,0.67689,0.6769,109800001.0
2005-08-22 07:43:00,0.67685,0.67702,0.67685,0.67697,147399999.0
2005-08-22 07:44:00,0.67692,0.67697,0.6769,0.67697,115800001.0
2005-08-22 07:45:00,0.67698,0.67702,0.67697,0.67702,65100001.0
2005-08-22 07:46:00,0.67702,0.67704,0.67692,0.67692,143400005.0
2005-08-22 07:47:00,0.67698,0.67702,0.67693,0.67697,164700000.0
2005-08-22 07:48:00,0.67697,0.67697,0.67691,0.67692,227300000.0
2005-08-22 07:49:00,0.67697,0.67697,0.67686,0.67687,92599999.0
2005-08-22 07:50:00,0.67684,0.67696,0.67684,0.67689,218000004.0
2005-08-22 07:51:00,0.67685,0.67697,0.67685,0.67692,95400001.0
2005-08-22 07:52:00,0.67699,0.67699,0.67698,0.67698,14700000.0
2005-08-22 07:53:00,0.67701,0.67701,0.67696,0.67696,17800000.0
2005-08-22 07:54:00,0.67695,0.67706,0.67694,0.67694,33800000.0
2005-08-22 07:55:00,0.67707,0.67707,0.67699,0.67699,12900000.0
2005-08-22 07:56:00,0.67687,0.67702,0.67685,0.67702,164500000.0
2005-08-22 07:57:00,0.67698,0.67699,0.67698,0.67699,32700001.0
2005-08-22 07:58:00,0.67695,0.677,0.67689,0.67695,158700001.0
2005-08-22 07:59:00,0.67697,0.67703,0.67697,0.67699,111100001.0
2005-08-22 08:00:00,0.67689,0.67696,0.67683,0.67685,216599994.0
2005-08-22 08:01:00,0.67688,0.6769,0.67686,0.6769,41400001.0
2005-08-22 08:02:00,0.67692,0.67697,0.67687,0.67687,153300003.0
2005-08-22 08:03:00,0.67687,0.67695,0.67685,0.67688,94099999.0
2005-08-22 08:04:00,0.67686,0.67691,0.67686,0.67689,95500000.0
2005-08-22 08:05:00,0.67689,0.67694,0.67689,0.67694,54200001.0
2005-08-22 08:06:00,0.67692,0.67692,0.67684,0.67691,118899999.0
2005-08-22 08:07:00,0.6769,0.6769,0.67675,0.67683,114100002.0
2005-08-22 08:08:00,0.67682,0.67687,0.67679,0.67687,32400000.0
2005-08-22 08:09:00,0.67693,0.67696,0.67685,0.67685,161000000.0
2005-08-22 08:10:00,0.67687,0.67698,0.67687,0.67698,153899998.0
2005-08-22 08:11:00,0.67697,0.67698,0.67685,0.67685,138000001.0
2005-08-22 08:12:00,0.6769,0.67691,0.6768,0.67685,256200001.0
2005-08-22 08:13:00,0.6769,0.677,0.6769,0.67693,104799999.0
2005-08-22 08:14:00,0.67688,0.67696,0.67683,0.67684,238300002.0
2005-08-22 08:15:00,0.67684,0.67693,0.67683,0.67683,97399998.0
2005-08-22 08:16:00,0.67696,0.67707,0.6769,0.67705,156399998.0
2005-08-22 08:17:00,0.67697,0.67706,0.67697,0.67704,153999996.0
2005-08-22 08:18:00,0.67701,0.67704,0.67693,0.67695,148199997.0
2005-08-22 08:19:00,0.67704,0.67704,0.67696,0.67703,186799998.0
2005-08-22 08:20:00,0.67702,0.67702,0.67692,0.67692,120899999.0
2005-08-22 08:21:00,0.67694,0.67701,0.67686,0.67695,99299999.0
2005-08-22 08:22:00,0.67702,0.67705,0.67695,0.67703,149100001.0
2005-08-22 08:23:00,0.67703,0.67704,0.67695,0.67697,173899998.0
2005-08-22 08:24:00,0.67698,0.67708,0.67698,0.67708,153399996.0
2005-08-22 08:25:00,0.67707,0.67708,0.67704,0.67704,33500000.0
2005-08-22 08:26:00,0.67704,0.67709,0.67699,0.67699,105400002.0
2005-08-22 08:27:00,0.67704,0.67707,0.67695,0.67695,166500003.0
2005-08-22 08:28:00,0.67696,0.677,0.67683,0.677,144500001.0
2005-08-22 08:29:00,0.67693,0.67698,0.67681,0.67696,81700000.0
2005-08-22 08:30:00,0.67696,0.67699,0.6769,0.67699,78700001.0
2005-08-22 08:31:00,0.67702,0.6771,0.67688,0.67691,146199998.0
2005-08-22 08:32:00,0.67692,0.677,0.67689,0.67689,124699998.0
2005-08-22 08:33:00,0.67686,0.67695,0.67683,0.67695,81099999.0
2005-08-22 08:34:00,0.67683,0.67691,0.6768,0.6768,80400002.0
2005-08-22 08:35:00,0.6768,0.67687,0.6768,0.67686,95900002.0
2005-08-22 08:36:00,0.67695,0.67696,0.67677,0.67677,192099995.0
2005-08-22 08:37:00,0.67679,0.67689,0.67679,0.67688,84499998.0
2005-08-22 08:38:00,0.67688,0.67693,0.67685,0.67685,66500001.0
2005-08-22 08:39:00,0.67678,0.67698,0.67678,0.67695,345600004.0
2005-08-22 08:40:00,0.67692,0.67692,0.67682,0.67685,138999997.0
2005-08-22 08:41:00,0.67683,0.677,0.67683,0.67683,153100001.0
2005-08-22 08:42:00,0.67682,0.67706,0.67682,0.67697,162200000.0
2005-08-22 08:43:00,0.67691,0.67704,0.67691,0.67692,155799997.0
2005-08-22 08:44:00,0.67694,0.67699,0.67692,0.67699,194100001.0
2005-08-22 08:45:00,0.67693,0.67698,0.67689,0.67692,164800001.0
2005-08-22 08:46:00,0.67698,0.67712,0.67698,0.67698,102899998.0
2005-08-22 08:47:00,0.677,0.67716,0.677,0.67706,149099999.0
2005-08-22 08:48:00,0.67704,0.67717,0.67704,0.67705,138499998.0
2005-08-22 08:49:00,0.67703,0.6771,0.677,0.6771,96499999.0
2005-08-22 08:50:00,0.67702,0.67702,0.6769,0.67698,141600002.0
2005-08-22 08:51:00,0.67688,0.67703,0.67688,0.67694,219299999.0
2005-08-22 08:52:00,0.67697,0.67714,0.67697,0.6771,156400002.0
2005-08-22 08:53:00,0.677,0.677,0.67691,0.67694,77099998.0
2005-08-22 08:54:00,0.67697,0.67707,0.67695,0.67695,148100000.0
2005-08-22 08:55:00,0.67697,0.67709,0.67697,0.677,86399998.0
2005-08-22 08:56:00,0.67693,0.6771,0.67688,0.67707,142300002.0
2005-08-22 08:57:00,0.67695,0.67695,0.67679,0.67689,85300000.0
2005-08-22 08:58:00,0.67682,0.67693,0.67676,0.67676,149999997.0
2005-08-22 08:59:00,0.67677,0.67691,0.67677,0.67677,125099999.0
2005-08-22 09:00:00,0.67677,0.67701,0.67677,0.67701,88500000.0
2005-08-22 09:01:00,0.67703,0.67703,0.67689,0.67699,208799998.0
2005-08-22 09:02:00,0.67687,0.67692,0.67687,0.67689,70800000.0
2005-08-22 09:03:00,0.67694,0.67702,0.67688,0.67696,197100002.0
2005-08-22 09:04:00,0.67707,0.67707,0.67691,0.67698,173600005.0
2005-08-22 09:05:00,0.67702,0.67702,0.67686,0.67696,167900002.0
2005-08-22 09:06:00,0.67686,0.67694,0.67668,0.6767,146399998.0
2005-08-22 09:07:00,0.67665,0.67671,0.67656,0.67656,226500004.0
2005-08-22 09:08:00,0.67668,0.67677,0.67643,0.67675,189399993.0
2005-08-22 09:09:00,0.6768,0.67687,0.67671,0.67687,131600001.0
2005-08-22 09:10:00,0.67685,0.67688,0.67679,0.67685,178499995.0
2005-08-22 09:11:00,0.67681,0.67681,0.67667,0.67667,205200003.0
2005-08-22 09:12:00,0.67658,0.67658,0.67647,0.67647,89500001.0
2005-08-22 09:13:00,0.67643,0.67645,0.67639,0.67645,123300001.0
2005-08-22 09:14:00,0.67651,0.67661,0.67651,0.67661,47800000.0
2005-08-22 09:15:00,0.67657,0.67664,0.67655,0.67664,108000004.0
2005-08-22 09:16:00,0.67664,0.67669,0.6766,0.67668,144399999.0
2005-08-22 09:17:00,0.67665,0.67665,0.67656,0.67662,267600001.0
2005-08-22 09:18:00,0.6766,0.6766,0.67647,0.6766,58700002.0
2005-08-22 09:19:00,0.67663,0.67666,0.67663,0.67666,71800000.0
2005-08-22 09:20:00,0.67659,0.67659,0.67654,0.67655,91600001.0
2005-08-22 09:21:00,0.6766,0.67666,0.67659,0.67666,63799999.0
2005-08-22 09:22:00,0.67664,0.67664,0.67652,0.67659,116099998.0
2005-08-22 09:23:00,0.67657,0.67663,0.67657,0.67663,235299998.0
2005-08-22 09:24:00,0.67663,0.67668,0.6766,0.67668,107000001.0
2005-08-22 09:25:00,0.67668,0.67668,0.67661,0.67668,181599998.0
2005-08-22 09:26:00,0.67668,0.67668,0.67661,0.67666,101100001.0
2005-08-22 09:27:00,0.67671,0.67675,0.67669,0.67672,198600002.0
2005-08-22 09:28:00,0.67673,0.67674,0.67669,0.67672,107099999.0
2005-08-22 09:29:00,0.67664,0.67664,0.67661,0.67661,34299999.0
2005-08-22 09:30:00,0.67658,0.67671,0.67658,0.67671,64199998.0
2005-08-22 09:31:00,0.6767,0.67673,0.6767,0.67672,114800000.0
2005-08-22 09:32:00,0.67667,0.67673,0.67667,0.67673,165500000.0
2005-08-22 09:33:00,0.67677,0.67683,0.67677,0.67678,70400002.0
2005-08-22 09:34:00,0.67674,0.67674,0.67663,0.67666,118200000.0
2005-08-22 09:35:00,0.67668,0.67668,0.67658,0.67658,83000002.0
2005-08-22 09:36:00,0.67654,0.67663,0.67653,0.67653,96600003.0
2005-08-22 09:37:00,0.67657,0.67661,0.67652,0.67656,128599999.0
2005-08-22 09:38:00,0.67665,0.67668,0.67656,0.67668,133199998.0
2005-08-22 09:39:00,0.67668,0.67671,0.67665,0.67669,60600000.0
2005-08-22 09:40:00,0.67669,0.67672,0.67669,0.67672,81400000.0
2005-08-22 09:41:00,0.67675,0.67695,0.67675,0.67691,170099999.0
2005-08-22 09:42:00,0.677,0.677,0.67692,0.67697,244400002.0
2005-08-22 09:43:00,0.67693,0.67699,0.67688,0.67699,212600003.0
2005-08-22 09:44:00,0.6769,0.67692,0.6769,0.67692,54299999.0
2005-08-22 09:45:00,0.67693,0.67693,0.67687,0.67687,77800000.0
2005-08-22 09:46:00,0.6769,0.6769,0.67683,0.67686,90300000.0
2005-08-22 09:47:00,0.67688,0.67688,0.67683,0.67683,68600000.0
2005-08-22 09:48:00,0.6768,0.67686,0.6768,0.67685,164600000.0
2005-08-22 09:49:00,0.67689,0.67699,0.67688,0.67697,86800001.0
2005-08-22 09:50:00,0.67699,0.67699,0.67693,0.67697,95900003.0
2005-08-22 09:51:00,0.67697,0.67699,0.67691,0.67699,166500000.0
2005-08-22 09:52:00,0.67702,0.67706,0.67702,0.67706,111100000.0
2005-08-22 09:53:00,0.67706,0.67706,0.67697,0.67698,224699997.0
2005-08-22 09:54:00,0.67703,0.67717,0.67703,0.67711,39900000.0
2005-08-22 09:55:00,0.67699,0.67699,0.67693,0.67693,20000001.0
2005-08-22 09:56:00,0.67698,0.677,0.67698,0.677,126899999.0
2005-08-22 09:57:00,0.67703,0.67703,0.67696,0.67697,120299999.0
2005-08-22 09:58:00,0.67699,0.67704,0.67697,0.67704,50899999.0
2005-08-22 09:59:00,0.677,0.677,0.67688,0.67688,44900000.0
2005-08-22 10:00:00,0.67688,0.67692,0.67684,0.67692,98200002.0
2005-08-22 10:01:00,0.67689,0.67699,0.67689,0.67695,176399999.0
2005-08-22 10:02:00,0.67699,0.67704,0.67693,0.67697,87699999.0
2005-08-22 10:03:00,0.67702,0.67713,0.677,0.67713,212899996.0
2005-08-22 10:04:00,0.6771,0.67721,0.6771,0.67717,114100002.0
2005-08-22 10:05:00,0.67711,0.67717,0.67711,0.67717,123000001.0
2005-08-22 10:06:00,0.67717,0.67729,0.67714,0.67729,141999998.0
2005-08-22 10:07:00,0.67727,0.67732,0.67726,0.67731,216799997.0
2005-08-22 10:08:00,0.6773,0.67732,0.67725,0.67728,102899997.0
2005-08-22 10:09:00,0.67725,0.67732,0.67725,0.67732,87099999.0
2005-08-22 10:10:00,0.67736,0.67742,0.67736,0.67736,257100003.0
2005-08-22 10:11:00,0.67744,0.67744,0.67736,0.67738,175299999.0
2005-08-22 10:12:00,0.67743,0.67747,0.67736,0.6774,103800002.0
2005-08-22 10:13:00,0.67743,0.67753,0.67743,0.67753,164000000.0
2005-08-22 10:14:00,0.67759,0.67759,0.67756,0.67756,37500000.0
2005-08-22 10:15:00,0.67765,0.67766,0.67753,0.67753,160299999.0
2005-08-22 10:16:00,0.67759,0.67763,0.6775,0.6776,141700001.0
2005-08-22 10:17:00,0.67763,0.67768,0.6776,0.67763,156600002.0
2005-08-22 10:18:00,0.67767,0.67771,0.67767,0.67767,156500003.0
2005-08-22 10:19:00,0.67768,0.6777,0.67762,0.6777,183099999.0
2005-08-22 10:20:00,0.6777,0.6777,0.67766,0.67769,125399999.0
2005-08-22 10:21:00,0.67764,0.67766,0.67764,0.67766,67099999.0
2005-08-22 10:22:00,0.67768,0.6777,0.67764,0.67765,168300001.0
2005-08-22 10:23:00,0.67762,0.67762,0.67752,0.67753,113199997.0
2005-08-22 10:24:00,0.67757,0.6776,0.67753,0.67753,285500003.0
2005-08-22 10:25:00,0.67753,0.67755,0.67753,0.67755,91900001.0
2005-08-22 10:26:00,0.67749,0.67749,0.67743,0.67743,136400002.0
2005-08-22 10:27:00,0.67743,0.67745,0.67738,0.67738,158200001.0
2005-08-22 10:28:00,0.67732,0.6774,0.67732,0.67739,262299997.0
2005-08-22 10:29:00,0.67733,0.6774,0.67728,0.67728,246699998.0
2005-08-22 10:30:00,0.67726,0.6773,0.67724,0.6773,140499999.0
2005-08-22 10:31:00,0.67733,0.67733,0.67725,0.67727,145400001.0
2005-08-22 10:32:00,0.67728,0.67732,0.67725,0.6773,54699999.0
2005-08-22 10:33:00,0.67733,0.67743,0.67731,0.67743,158100001.0
2005-08-22 10:34:00,0.67743,0.67747,0.67739,0.67744,131299999.0
2005-08-22 10:35:00,0.67748,0.67749,0.67741,0.67748,98100001.0
2005-08-22 10:36:00,0.67746,0.67749,0.67742,0.67749,184000001.0
2005-08-22 10:37:00,0.67748,0.67748,0.67744,0.67748,136400001.0
2005-08-22 10:38:00,0.6775,0.67755,0.6775,0.67751,148499996.0
2005-08-22 10:39:00,0.67747,0.67747,0.67742,0.67742,28500000.0
2005-08-22 10:40:00,0.67743,0.67746,0.67743,0.67746,65500001.0
2005-08-22 10:41:00,0.67748,0.67748,0.6774,0.67747,172899999.0
2005-08-22 10:42:00,0.67748,0.67748,0.67744,0.67744,59800001.0
2005-08-22 10:43:00,0.67749,0.67749,0.67744,0.67745,196799994.0
2005-08-22 10:44:00,0.67734,0.67734,0.67726,0.67729,79900001.0
2005-08-22 10:45:00,0.6773,0.67741,0.67729,0.67741,157199997.0
2005-08-22 10:46:00,0.67736,0.67747,0.67736,0.67747,126199999.0
2005-08-22 10:47:00,0.67749,0.67749,0.67741,0.67749,129899998.0
2005-08-22 10:48:00,0.67745,0.67745,0.67744,0.67744,24700000.0
2005-08-22 10:49:00,0.67746,0.67751,0.67746,0.67751,103899997.0
2005-08-22 10:50:00,0.67749,0.67749,0.6774,0.6774,151400000.0
2005-08-22 10:51:00,0.67745,0.67751,0.67743,0.67751,171399998.0
2005-08-22 10:52:00,0.67748,0.67753,0.67748,0.6775,175999999.0
2005-08-22 10:53:00,0.67749,0.67757,0.67749,0.67753,72500002.0
2005-08-22 10:54:00,0.67749,0.6775,0.67748,0.67748,173800003.0
2005-08-22 10:55:00,0.6775,0.67755,0.67739,0.67751,92700001.0
2005-08-22 10:56:00,0.6775,0.67753,0.67743,0.6775,197899997.0
2005-08-22 10:57:00,0.67744,0.67749,0.67743,0.67743,149199998.0
2005-08-22 10:58:00,0.67744,0.67749,0.67744,0.67749,105999996.0
2005-08-22 10:59:00,0.67749,0.67754,0.67746,0.67753,118699998.0
2005-08-22 11:00:00,0.6776,0.67767,0.6776,0.67767,43799998.0
2005-08-22 11:01:00,0.67769,0.67772,0.67766,0.67766,111000000.0
2005-08-22 11:02:00,0.67765,0.67769,0.67763,0.67768,114300002.0
2005-08-22 11:03:00,0.67771,0.67773,0.6777,0.6777,95699999.0
2005-08-22 11:04:00,0.67772,0.67781,0.67769,0.67781,145800001.0
2005-08-22 11:05:00,0.67781,0.67781,0.67776,0.6778,215399997.0
2005-08-22 11:06:00,0.67781,0.67781,0.6777,0.67774,166999999.0
2005-08-22 11:07:00,0.67775,0.6778,0.6777,0.6777,109400001.0
2005-08-22 11:08:00,0.67775,0.67775,0.67768,0.67775,103000000.0
2005-08-22 11:09:00,0.67776,0.67783,0.67776,0.67783,36699999.0
2005-08-22 11:10:00,0.6778,0.67783,0.67775,0.67781,94600000.0
2005-08-22 11:11:00,0.67784,0.67784,0.67777,0.67777,39600000.0
2005-08-22 11:12:00,0.67781,0.67782,0.67776,0.6778,107199998.0
2005-08-22 11:13:00,0.67776,0.67777,0.67767,0.67767,111299999.0
2005-08-22 11:14:00,0.67769,0.67769,0.67755,0.67758,172700004.0
2005-08-22 11:15:00,0.67763,0.67765,0.67761,0.67765,141000003.0
2005-08-22 11:16:00,0.67765,0.67768,0.67759,0.67768,99200001.0
2005-08-22 11:17:00,0.67765,0.67766,0.6776,0.6776,136200004.0
2005-08-22 11:18:00,0.67762,0.67771,0.67762,0.67771,63000000.0
2005-08-22 11:19:00,0.67771,0.67771,0.6776,0.67765,158900001.0
2005-08-22 11:20:00,0.67766,0.67769,0.67762,0.67767,118099999.0
2005-08-22 11:21:00,0.67777,0.67778,0.67769,0.67778,155699999.0
2005-08-22 11:22:00,0.67781,0.67788,0.67781,0.67782,151599998.0
2005-08-22 11:23:00,0.67786,0.67789,0.67784,0.67787,93599999.0
2005-08-22 11:24:00,0.67793,0.67794,0.67784,0.67787,135700001.0
2005-08-22 11:25:00,0.67783,0.67791,0.67783,0.67791,110300000.0
2005-08-22 11:26:00,0.67788,0.6779,0.67782,0.67782,124199997.0
2005-08-22 11:27:00,0.67778,0.67782,0.67778,0.67782,67999999.0
2005-08-22 11:28:00,0.67782,0.67785,0.67778,0.67782,184400000.0
2005-08-22 11:29:00,0.67783,0.67783,0.67777,0.6778,41400000.0
2005-08-22 11:30:00,0.67785,0.67785,0.67776,0.6778,182599997.0
2005-08-22 11:31:00,0.67777,0.6778,0.67775,0.67775,88300001.0
2005-08-22 11:32:00,0.6778,0.6778,0.67775,0.67778,144300002.0
2005-08-22 11:33:00,0.67777,0.67782,0.67774,0.67774,179800000.0
2005-08-22 11:34:00,0.67775,0.67782,0.67775,0.67777,205500000.0
2005-08-22 11:35:00,0.67776,0.67778,0.67775,0.67775,168600000.0
2005-08-22 11:36:00,0.67771,0.67774,0.67757,0.67757,331300003.0
2005-08-22 11:37:00,0.67757,0.67765,0.67757,0.67763,106000000.0
2005-08-22 11:38:00,0.67758,0.6776,0.67758,0.6776,47900002.0
2005-08-22 11:39:00,0.67759,0.67768,0.67757,0.67768,100100000.0
2005-08-22 11:40:00,0.67771,0.67774,0.67767,0.67767,120700000.0
2005-08-22 11:41:00,0.67762,0.67768,0.67762,0.67768,47499999.0
2005-08-22 11:42:00,0.67765,0.6777,0.67763,0.6777,114500004.0
2005-08-22 11:43:00,0.67772,0.6778,0.67771,0.67771,260200006.0
2005-08-22 11:44:00,0.67782,0.67782,0.67781,0.67781,16000000.0
2005-08-22 11:45:00,0.67785,0.67792,0.67783,0.67792,205500002.0
2005-08-22 11:46:00,0.67792,0.67799,0.67792,0.67793,162800004.0
2005-08-22 11:47:00,0.678,0.67811,0.678,0.67811,149399997.0
2005-08-22 11:48:00,0.67807,0.67809,0.67804,0.67807,109299999.0
2005-08-22 11:49:00,0.67801,0.67814,0.6779,0.67814,157699999.0
2005-08-22 11:50:00,0.6781,0.67818,0.67809,0.67818,208400004.0
2005-08-22 11:51:00,0.67817,0.67825,0.67812,0.67812,160900000.0
2005-08-22 11:52:00,0.67814,0.67818,0.67814,0.67818,26500001.0
2005-08-22 11:53:00,0.67817,0.6783,0.67816,0.6783,146800003.0
2005-08-22 11:54:00,0.67822,0.67833,0.67822,0.67825,112600000.0
2005-08-22 11:55:00,0.67831,0.67834,0.67825,0.67829,144300001.0
2005-08-22 11:56:00,0.67828,0.67838,0.67828,0.67838,169099999.0
2005-08-22 11:57:00,0.67845,0.67847,0.67844,0.67847,212899999.0
2005-08-22 11:58:00,0.6785,0.6786,0.6785,0.67854,211100002.0
2005-08-22 11:59:00,0.67852,0.67852,0.67837,0.67842,162500002.0
2005-08-22 12:00:00,0.67836,0.67839,0.67817,0.67818,168199999.0
2005-08-22 12:01:00,0.67816,0.67816,0.678,0.678,136900002.0
2005-08-22 12:02:00,0.67811,0.67811,0.67806,0.67808,257999999.0
2005-08-22 12:03:00,0.6781,0.67813,0.67807,0.6781,58999999.0
2005-08-22 12:04:00,0.6781,0.6781,0.67807,0.67807,16200000.0
2005-08-22 12:05:00,0.67807,0.67812,0.67807,0.67812,99400000.0
2005-08-22 12:06:00,0.67813,0.67817,0.67811,0.67811,114400001.0
2005-08-22 12:07:00,0.67812,0.67816,0.67809,0.6781,115999997.0
2005-08-22 12:08:00,0.67815,0.67815,0.67809,0.67814,88799999.0
2005-08-22 12:09:00,0.67813,0.67814,0.67802,0.67802,161500000.0
2005-08-22 12:10:00,0.67805,0.67812,0.67805,0.67811,179600001.0
2005-08-22 12:11:00,0.67808,0.67816,0.67805,0.67816,115800002.0
2005-08-22 12:12:00,0.67814,0.67822,0.67813,0.67813,234099998.0
2005-08-22 12:13:00,0.67812,0.67815,0.67812,0.67812,35000000.0
2005-08-22 12:14:00,0.67815,0.67817,0.67813,0.67815,91099999.0
2005-08-22 12:15:00,0.67813,0.67815,0.6781,0.6781,30399999.0
2005-08-22 12:16:00,0.67815,0.67817,0.6781,0.67817,151899999.0
2005-08-22 12:17:00,0.67818,0.67818,0.6781,0.67815,158499998.0
2005-08-22 12:18:00,0.67814,0.67814,0.67808,0.6781,139800000.0
2005-08-22 12:19:00,0.6781,0.6781,0.67807,0.67807,137499999.0
2005-08-22 12:20:00,0.67805,0.67812,0.67805,0.67811,140999995.0
2005-08-22 12:21:00,0.67806,0.67812,0.67797,0.67797,307399996.0
2005-08-22 12:22:00,0.67798,0.67799,0.67796,0.67799,69400000.0
2005-08-22 12:23:00,0.67793,0.67799,0.67793,0.67799,233200005.0
2005-08-22 12:24:00,0.67799,0.67799,0.67794,0.67795,15000000.0
2005-08-22 12:25:00,0.67793,0.67795,0.67786,0.67794,100900002.0
2005-08-22 12:26:00,0.67787,0.67787,0.67785,0.67787,47300000.0
2005-08-22 12:27:00,0.67786,0.67795,0.67783,0.67791,250300000.0
2005-08-22 12:28:00,0.67791,0.67791,0.67787,0.67791,208599998.0
2005-08-22 12:29:00,0.67792,0.67798,0.67792,0.67795,126400002.0
2005-08-22 12:30:00,0.6779,0.67793,0.67788,0.67792,145700000.0
2005-08-22 12:31:00,0.67792,0.67797,0.67792,0.67792,122699999.0
2005-08-22 12:32:00,0.67793,0.67798,0.67791,0.67791,75100003.0
2005-08-22 12:33:00,0.67794,0.67796,0.67794,0.67796,54399998.0
2005-08-22 12:34:00,0.67789,0.67789,0.67788,0.67788,53699999.0
2005-08-22 12:35:00,0.67789,0.67794,0.67789,0.67791,140500004.0
2005-08-22 12:36:00,0.67797,0.67798,0.67797,0.67798,67400002.0
2005-08-22 12:37:00,0.67801,0.67804,0.67798,0.67798,145700003.0
2005-08-22 12:38:00,0.67793,0.678,0.67788,0.67789,131600000.0
2005-08-22 12:39:00,0.67796,0.67799,0.67791,0.67798,67000000.0
2005-08-22 12:40:00,0.67794,0.67799,0.67793,0.67798,95499999.0
2005-08-22 12:41:00,0.67803,0.67809,0.67803,0.67809,38900000.0
2005-08-22 12:42:00,0.67809,0.67814,0.67804,0.6781,180800002.0
2005-08-22 12:43:00,0.6781,0.67817,0.6781,0.67816,105900000.0
2005-08-22 12:44:00,0.6781,0.67812,0.67801,0.67806,149999998.0
2005-08-22 12:45:00,0.67811,0.67811,0.67801,0.67805,252899998.0
2005-08-22 12:46:00,0.67807,0.67816,0.67807,0.67815,96300000.0
2005-08-22 12:47:00,0.67817,0.6782,0.67817,0.6782,234999993.0
2005-08-22 12:48:00,0.67824,0.67824,0.67805,0.67817,243799995.0
2005-08-22 12:49:00,0.67814,0.67819,0.67812,0.67814,215200001.0
2005-08-22 12:50:00,0.67819,0.67837,0.67819,0.6783,176099997.0
2005-08-22 12:51:00,0.67837,0.67857,0.67837,0.67845,177300001.0
2005-08-22 12:52:00,0.67854,0.67871,0.67854,0.6787,72899998.0
2005-08-22 12:53:00,0.6787,0.6787,0.6785,0.67855,105200001.0
2005-08-22 12:54:00,0.6786,0.67865,0.67857,0.67865,214199997.0
2005-08-22 12:55:00,0.67863,0.67863,0.67856,0.67857,90300000.0
2005-08-22 12:56:00,0.67863,0.67879,0.67863,0.67873,157200000.0
2005-08-22 12:57:00,0.67871,0.67872,0.67861,0.67861,112800000.0
2005-08-22 12:58:00,0.67853,0.67853,0.67845,0.67845,153200001.0
2005-08-22 12:59:00,0.67843,0.67854,0.67843,0.67848,134200000.0
2005-08-22 13:00:00,0.67845,0.67847,0.67837,0.67837,130399997.0
2005-08-22 13:01:00,0.67839,0.67839,0.67835,0.67838,85400001.0
2005-08-22 13:02:00,0.67851,0.67855,0.67846,0.67848,100000001.0
2005-08-22 13:03:00,0.67852,0.67865,0.67852,0.67865,161899997.0
2005-08-22 13:04:00,0.67865,0.67865,0.67855,0.67863,232700001.0
2005-08-22 13:05:00,0.67854,0.67857,0.67846,0.67847,239799996.0
2005-08-22 13:06:00,0.67847,0.67852,0.67843,0.67851,162499999.0
2005-08-22 13:07:00,0.67853,0.67858,0.67848,0.67854,146199999.0
2005-08-22 13:08:00,0.67855,0.6786,0.67852,0.67857,198499999.0
2005-08-22 13:09:00,0.67858,0.67861,0.67853,0.67861,108800001.0
2005-08-22 13:10:00,0.67859,0.67862,0.67856,0.67857,142399999.0
2005-08-22 13:11:00,0.6786,0.67861,0.67856,0.67856,59900001.0
2005-08-22 13:12:00,0.67858,0.67858,0.67852,0.67855,178600000.0
2005-08-22 13:13:00,0.67863,0.67863,0.67856,0.67856,127699999.0
2005-08-22 13:14:00,0.6786,0.67869,0.6786,0.67865,149100003.0
2005-08-22 13:15:00,0.67854,0.67862,0.67853,0.67862,82900001.0
2005-08-22 13:16:00,0.67863,0.67871,0.67863,0.67869,133700000.0
2005-08-22 13:17:00,0.67872,0.67872,0.67861,0.67865,161000002.0
2005-08-22 13:18:00,0.6786,0.67867,0.6786,0.67865,113099997.0
2005-08-22 13:19:00,0.6786,0.6786,0.67849,0.67856,123300003.0
2005-08-22 13:20:00,0.67857,0.67863,0.67857,0.67857,99499999.0
2005-08-22 13:21:00,0.67854,0.67861,0.67854,0.67861,59800001.0
2005-08-22 13:22:00,0.67853,0.67853,0.67852,0.67852,39000000.0
2005-08-22 13:23:00,0.67852,0.67863,0.67852,0.67863,162399999.0
2005-08-22 13:24:00,0.67861,0.67862,0.67855,0.67862,78100000.0
2005-08-22 13:25:00,0.6786,0.6786,0.67855,0.67855,160100000.0
2005-08-22 13:26:00,0.67856,0.67863,0.67846,0.67863,113200002.0
2005-08-22 13:27:00,0.67864,0.6787,0.67862,0.67869,148000000.0
2005-08-22 13:28:00,0.67867,0.67874,0.67865,0.67865,120399998.0
2005-08-22 13:29:00,0.67869,0.67871,0.67869,0.67871,91899998.0
2005-08-22 13:30:00,0.67873,0.67873,0.67862,0.67862,194899997.0
2005-08-22 13:31:00,0.67856,0.67856,0.67848,0.67853,231499996.0
2005-08-22 13:32:00,0.67851,0.6786,0.67851,0.67857,233600002.0
2005-08-22 13:33:00,0.67857,0.67862,0.67857,0.67862,124599998.0
2005-08-22 13:34:00,0.67864,0.67864,0.67856,0.67857,144100000.0
2005-08-22 13:35:00,0.67854,0.67858,0.67854,0.67855,209699996.0
2005-08-22 13:36:00,0.67865,0.67865,0.6786,0.67862,147400002.0
2005-08-22 13:37:00,0.67861,0.67864,0.67857,0.67857,72600001.0
2005-08-22 13:38:00,0.6785,0.6785,0.67849,0.67849,68000000.0
2005-08-22 13:39:00,0.67846,0.67851,0.67842,0.67842,113299997.0
2005-08-22 13:40:00,0.67849,0.67849,0.67844,0.67845,146500001.0
2005-08-22 13:41:00,0.67839,0.67845,0.67839,0.6784,143599999.0
2005-08-22 13:42:00,0.67846,0.6785,0.67843,0.67844,114800002.0
2005-08-22 13:43:00,0.6784,0.67846,0.67834,0.67834,245099993.0
2005-08-22 13:44:00,0.67838,0.67838,0.67832,0.67837,204299999.0
2005-08-22 13:45:00,0.67838,0.6784,0.67836,0.67837,195799998.0
2005-08-22 13:46:00,0.67838,0.6784,0.67831,0.67832,112500000.0
2005-08-22 13:47:00,0.67836,0.67836,0.67826,0.6783,168000006.0
2005-08-22 13:48:00,0.67832,0.67835,0.67826,0.67835,74200000.0
2005-08-22 13:49:00,0.67838,0.67838,0.6783,0.67832,64700001.0
2005-08-22 13:50:00,0.6783,0.6784,0.67829,0.67835,158799997.0
2005-08-22 13:51:00,0.67829,0.67834,0.67825,0.67833,150300002.0
2005-08-22 13:52:00,0.67834,0.67843,0.67834,0.67841,55300000.0
2005-08-22 13:53:00,0.67844,0.67844,0.67815,0.67817,100700002.0
2005-08-22 13:54:00,0.67811,0.67811,0.67794,0.67796,159000000.0
2005-08-22 13:55:00,0.67793,0.67806,0.67793,0.67806,153700002.0
2005-08-22 13:56:00,0.67805,0.67811,0.67805,0.67805,157100001.0
2005-08-22 13:57:00,0.67797,0.67802,0.67796,0.678,197200001.0
2005-08-22 13:58:00,0.678,0.67806,0.678,0.67806,72800001.0
2005-08-22 13:59:00,0.67803,0.67807,0.67803,0.67804,91799998.0
2005-08-22 14:00:00,0.67807,0.67812,0.67803,0.67807,232500003.0
2005-08-22 14:01:00,0.67808,0.67808,0.67797,0.67798,164600000.0
2005-08-22 14:02:00,0.67798,0.67807,0.67798,0.67805,60700001.0
2005-08-22 14:03:00,0.67802,0.67806,0.67794,0.678,248799996.0
2005-08-22 14:04:00,0.67795,0.67805,0.67795,0.67804,186800001.0
2005-08-22 14:05:00,0.678,0.67808,0.678,0.67807,69399998.0
2005-08-22 14:06:00,0.67816,0.67823,0.67816,0.6782,174500000.0
2005-08-22 14:07:00,0.67816,0.67818,0.67807,0.67813,200000001.0
2005-08-22 14:08:00,0.67809,0.67812,0.67805,0.67805,186600002.0
2005-08-22 14:09:00,0.67806,0.67806,0.67804,0.67804,35100001.0
2005-08-22 14:10:00,0.67804,0.67807,0.67796,0.67805,78899999.0
2005-08-22 14:11:00,0.67798,0.67807,0.67795,0.67805,209500001.0
2005-08-22 14:12:00,0.67807,0.67812,0.67807,0.67808,95699998.0
2005-08-22 14:13:00,0.67807,0.67807,0.67797,0.67801,127700000.0
2005-08-22 14:14:00,0.67807,0.67809,0.67802,0.67803,156100001.0
2005-08-22 14:15:00,0.678,0.678,0.678,0.678,65399997.0
2005-08-22 14:16:00,0.67798,0.67802,0.67798,0.67801,87599999.0
2005-08-22 14:17:00,0.67801,0.67802,0.67797,0.67802,44600001.0
2005-08-22 14:18:00,0.67799,0.678,0.67794,0.67797,173199999.0
2005-08-22 14:19:00,0.67794,0.678,0.67794,0.67799,152200001.0
2005-08-22 14:20:00,0.67793,0.67797,0.6779,0.67795,203900000.0
2005-08-22 14:21:00,0.67792,0.67801,0.6779,0.67797,142400002.0
2005-08-22 14:22:00,0.67794,0.67794,0.67789,0.67792,91399996.0
2005-08-22 14:23:00,0.67788,0.67807,0.67788,0.67807,102100002.0
2005-08-22 14:24:00,0.67809,0.67809,0.67802,0.67804,74200001.0
2005-08-22 14:25:00,0.67804,0.67804,0.67796,0.67797,142799999.0
2005-08-22 14:26:00,0.67798,0.67802,0.67798,0.67801,208100000.0
2005-08-22 14:27:00,0.67804,0.67806,0.67798,0.678,181899997.0
2005-08-22 14:28:00,0.678,0.678,0.678,0.678,78899997.0
2005-08-22 14:29:00,0.67806,0.67807,0.67804,0.67807,101199997.0
2005-08-22 14:30:00,0.67799,0.67813,0.67799,0.67813,155299996.0
2005-08-22 14:31:00,0.67815,0.67823,0.67815,0.67818,157900001.0
2005-08-22 14:32:00,0.67813,0.67813,0.67805,0.6781,223500003.0
2005-08-22 14:33:00,0.67807,0.67807,0.678,0.678,122000001.0
2005-08-22 14:34:00,0.67805,0.67805,0.67795,0.678,152100002.0
2005-08-22 14:35:00,0.67795,0.67795,0.67785,0.67785,106100000.0
2005-08-22 14:36:00,0.67788,0.678,0.67788,0.678,133499998.0
2005-08-22 14:37:00,0.67803,0.67803,0.67795,0.67795,135599999.0
2005-08-22 14:38:00,0.67798,0.67798,0.67788,0.67792,122799999.0
2005-08-22 14:39:00,0.67792,0.67795,0.6779,0.67792,109100000.0
2005-08-22 14:40:00,0.67793,0.67798,0.67789,0.67795,48200001.0
2005-08-22 14:41:00,0.67794,0.67794,0.67789,0.67792,145099996.0
2005-08-22 14:42:00,0.67792,0.67792,0.67787,0.6779,106900000.0
2005-08-22 14:43:00,0.67797,0.67798,0.67795,0.67797,34800001.0
2005-08-22 14:44:00,0.67797,0.67803,0.67795,0.67795,56000001.0
2005-08-22 14:45:00,0.67795,0.67802,0.67793,0.67793,203900004.0
2005-08-22 14:46:00,0.67796,0.67797,0.67791,0.67795,141800001.0
2005-08-22 14:47:00,0.67794,0.67795,0.67794,0.67795,39000000.0
2005-08-22 14:48:00,0.67799,0.67799,0.67793,0.67798,206199997.0
2005-08-22 14:49:00,0.67798,0.67799,0.67795,0.67799,193200000.0
2005-08-22 14:50:00,0.678,0.67803,0.678,0.67803,105500000.0
2005-08-22 14:51:00,0.67796,0.67801,0.67795,0.67799,123800001.0
2005-08-22 14:52:00,0.67797,0.678,0.67797,0.678,193699997.0
2005-08-22 14:53:00,0.678,0.678,0.67797,0.678,137700004.0
2005-08-22 14:54:00,0.67799,0.67803,0.67799,0.678,106400004.0
2005-08-22 14:55:00,0.67804,0.67806,0.67796,0.67806,186899998.0
2005-08-22 14:56:00,0.67807,0.67809,0.678,0.678,79700000.0
2005-08-22 14:57:00,0.678,0.67805,0.678,0.678,134300001.0
2005-08-22 14:58:00,0.67804,0.67804,0.678,0.67804,120100002.0
2005-08-22 14:59:00,0.67802,0.67805,0.678,0.67805,54300000.0
2005-08-22 15:00:00,0.67807,0.67813,0.67807,0.67808,214700002.0
2005-08-22 15:01:00,0.67809,0.67817,0.67805,0.67817,188099998.0
2005-08-22 15:02:00,0.67814,0.67814,0.6781,0.67811,112200000.0
2005-08-22 15:03:00,0.6781,0.67816,0.6781,0.6781,124099998.0
2005-08-22 15:04:00,0.6781,0.67822,0.6781,0.67822,104800000.0
2005-08-22 15:05:00,0.67822,0.67822,0.67811,0.67817,70800000.0
2005-08-22 15:06:00,0.67817,0.67831,0.67817,0.67829,159500000.0
2005-08-22 15:07:00,0.67826,0.67826,0.67812,0.67823,127299997.0
2005-08-22 15:08:00,0.67824,0.67829,0.6782,0.6782,167000004.0
2005-08-22 15:09:00,0.67821,0.67821,0.67815,0.67815,97399998.0
2005-08-22 15:10:00,0.67816,0.67819,0.6781,0.6781,85599999.0
2005-08-22 15:11:00,0.67815,0.67818,0.67813,0.67818,123800000.0
2005-08-22 15:12:00,0.67817,0.67817,0.67814,0.67817,130000004.0
2005-08-22 15:13:00,0.67814,0.67815,0.67807,0.6781,120600004.0
2005-08-22 15:14:00,0.67811,0.67815,0.67808,0.6781,91000001.0
2005-08-22 15:15:00,0.67809,0.67809,0.67805,0.67808,152500000.0
2005-08-22 15:16:00,0.67807,0.67811,0.67804,0.6781,54500000.0
2005-08-22 15:17:00,0.67815,0.6782,0.67815,0.67816,181899997.0
2005-08-22 15:18:00,0.67811,0.67817,0.67809,0.67809,159799996.0
2005-08-22 15:19:00,0.67805,0.67811,0.67795,0.67795,267400003.0
2005-08-22 15:20:00,0.67795,0.67797,0.6779,0.67792,83400002.0
2005-08-22 15:21:00,0.678,0.67805,0.678,0.67805,46399998.0
2005-08-22 15:22:00,0.67812,0.67812,0.67807,0.67807,30200000.0
2005-08-22 15:23:00,0.67798,0.67805,0.67798,0.67803,141300000.0
2005-08-22 15:24:00,0.67803,0.67805,0.67802,0.67805,80100000.0
2005-08-22 15:25:00,0.67805,0.67805,0.67792,0.67792,101300001.0
2005-08-22 15:26:00,0.67796,0.67796,0.67782,0.67787,113399999.0
2005-08-22 15:27:00,0.67783,0.67788,0.67782,0.67783,64700001.0
2005-08-22 15:28:00,0.67785,0.6779,0.67785,0.6779,113200000.0
2005-08-22 15:29:00,0.67791,0.67791,0.67779,0.67779,90200000.0
2005-08-22 15:30:00,0.6778,0.67787,0.6778,0.67783,182400004.0
2005-08-22 15:31:00,0.6778,0.6778,0.67768,0.67768,124899999.0
2005-08-22 15:32:00,0.67764,0.67766,0.67758,0.67758,145499999.0
2005-08-22 15:33:00,0.67758,0.67765,0.67758,0.67761,103700000.0
2005-08-22 15:34:00,0.67765,0.67765,0.67753,0.67754,165299998.0
2005-08-22 15:35:00,0.67765,0.67768,0.67764,0.67765,160499998.0
2005-08-22 15:36:00,0.67763,0.67766,0.67759,0.67766,125399998.0
2005-08-22 15:37:00,0.6777,0.67783,0.6777,0.67779,111100000.0
2005-08-22 15:38:00,0.67777,0.67777,0.67768,0.67768,73700000.0
2005-08-22 15:39:00,0.67767,0.67772,0.67765,0.67768,172199998.0
2005-08-22 15:40:00,0.67774,0.67774,0.67767,0.67769,98000002.0
2005-08-22 15:41:00,0.67772,0.67775,0.6777,0.6777,196199997.0
2005-08-22 15:42:00,0.67773,0.67777,0.67769,0.67777,152400003.0
2005-08-22 15:43:00,0.67776,0.67785,0.67776,0.67776,120300002.0
2005-08-22 15:44:00,0.67781,0.67781,0.67778,0.67781,60700002.0
2005-08-22 15:45:00,0.67789,0.67793,0.67789,0.67793,50600002.0
2005-08-22 15:46:00,0.67792,0.67792,0.67777,0.67781,218700001.0
2005-08-22 15:47:00,0.67785,0.67785,0.6778,0.6778,152299997.0
2005-08-22 15:48:00,0.67782,0.67785,0.6778,0.67782,119100001.0
2005-08-22 15:49:00,0.67783,0.67792,0.67783,0.67785,204000000.0
2005-08-22 15:50:00,0.67784,0.67789,0.67777,0.67777,44100000.0
2005-08-22 15:51:00,0.67777,0.6778,0.67768,0.6778,129800002.0
2005-08-22 15:52:00,0.67781,0.67781,0.67772,0.67772,183600001.0
2005-08-22 15:53:00,0.67772,0.67772,0.67761,0.67768,111899997.0
2005-08-22 15:54:00,0.67766,0.67767,0.67755,0.67755,76700001.0
2005-08-22 15:55:00,0.67753,0.67761,0.67753,0.67761,50300000.0
2005-08-22 15:56:00,0.67759,0.67759,0.67751,0.67752,78299999.0
2005-08-22 15:57:00,0.67752,0.67758,0.67749,0.67758,126799998.0
2005-08-22 15:58:00,0.67761,0.67767,0.67761,0.67767,45700000.0
2005-08-22 15:59:00,0.67777,0.67784,0.67772,0.67772,105500004.0
2005-08-22 16:00:00,0.67779,0.67785,0.67777,0.67785,146100001.0
2005-08-22 16:01:00,0.67785,0.67785,0.67779,0.67782,153800000.0
2005-08-22 16:02:00,0.67781,0.67782,0.67779,0.67781,79499999.0
2005-08-22 16:03:00,0.67777,0.67777,0.67767,0.6777,133999999.0
2005-08-22 16:04:00,0.67775,0.67775,0.67766,0.67773,75800001.0
2005-08-22 16:05:00,0.6777,0.67778,0.6777,0.67772,209499996.0
2005-08-22 16:06:00,0.67777,0.67777,0.67775,0.67776,100699997.0
2005-08-22 16:07:00,0.67776,0.67777,0.67771,0.67776,89999998.0
2005-08-22 16:08:00,0.67776,0.67778,0.67772,0.67778,44300000.0
2005-08-22 16:09:00,0.67784,0.67786,0.67784,0.67786,41499999.0
2005-08-22 16:10:00,0.67789,0.67802,0.67789,0.67802,136400001.0
2005-08-22 16:11:00,0.67802,0.67806,0.67798,0.67806,148099999.0
2005-08-22 16:12:00,0.67807,0.67812,0.67806,0.67808,172100003.0
2005-08-22 16:13:00,0.67808,0.67808,0.67802,0.67807,41699999.0
2005-08-22 16:14:00,0.67806,0.67806,0.67794,0.67801,196800000.0
2005-08-22 16:15:00,0.67801,0.67807,0.678,0.67803,42699999.0
2005-08-22 16:16:00,0.67799,0.67799,0.67799,0.67799,32800000.0
2005-08-22 16:17:00,0.67794,0.67804,0.67794,0.67795,62600001.0
2005-08-22 16:18:00,0.6779,0.6779,0.67776,0.6778,64800001.0
2005-08-22 16:19:00,0.6778,0.67786,0.67779,0.67786,72300001.0
2005-08-22 16:20:00,0.67786,0.67793,0.67786,0.67793,102800001.0
2005-08-22 16:21:00,0.67792,0.67792,0.67778,0.67778,61999999.0
2005-08-22 16:22:00,0.67783,0.67784,0.6778,0.6778,122900000.0
2005-08-22 16:23:00,0.67783,0.67784,0.6778,0.67784,106799999.0
2005-08-22 16:24:00,0.67786,0.67791,0.67783,0.67788,324400001.0
2005-08-22 16:25:00,0.67788,0.67793,0.67782,0.67793,103199999.0
2005-08-22 16:26:00,0.67788,0.67788,0.67782,0.67787,61400000.0
2005-08-22 16:27:00,0.67785,0.67788,0.67782,0.67782,243800001.0
2005-08-22 16:28:00,0.67782,0.67788,0.67782,0.67785,79000002.0
2005-08-22 16:29:00,0.67783,0.67784,0.67778,0.67784,118200001.0
2005-08-22 16:30:00,0.67786,0.67786,0.67777,0.67782,118200002.0
2005-08-22 16:31:00,0.67782,0.67785,0.67782,0.67783,31900000.0
2005-08-22 16:32:00,0.67776,0.67776,0.67772,0.67772,140500002.0
2005-08-22 16:33:00,0.67769,0.67777,0.67769,0.67775,147600004.0
2005-08-22 16:34:00,0.67775,0.67788,0.67775,0.67782,93600001.0
2005-08-22 16:35:00,0.67788,0.67801,0.67788,0.678,114399999.0
2005-08-22 16:36:00,0.67798,0.67802,0.67795,0.67795,76600001.0
2005-08-22 16:37:00,0.67794,0.67797,0.67785,0.67785,58000000.0
2005-08-22 16:38:00,0.67788,0.67798,0.67788,0.67792,119399997.0
2005-08-22 16:39:00,0.67794,0.67798,0.67794,0.67797,197999995.0
2005-08-22 16:40:00,0.67794,0.67804,0.67794,0.67804,42299999.0
2005-08-22 16:41:00,0.67805,0.67816,0.67804,0.67811,149099997.0
2005-08-22 16:42:00,0.67809,0.67809,0.67794,0.67803,176699998.0
2005-08-22 16:43:00,0.67807,0.67813,0.67797,0.678,173400005.0
2005-08-22 16:44:00,0.67795,0.67803,0.67795,0.67803,55199998.0
2005-08-22 16:45:00,0.678,0.67807,0.678,0.67807,218399995.0
2005-08-22 16:46:00,0.6781,0.67813,0.67803,0.67805,177700000.0
2005-08-22 16:47:00,0.67806,0.67812,0.67806,0.67812,46200001.0
2005-08-22 16:48:00,0.67814,0.67815,0.67808,0.67812,100700002.0
2005-08-22 16:49:00,0.67814,0.67826,0.67814,0.67821,55700000.0
2005-08-22 16:50:00,0.67833,0.67836,0.6783,0.67832,103700004.0
2005-08-22 16:51:00,0.67827,0.67827,0.6782,0.67823,200500001.0
2005-08-22 16:52:00,0.67827,0.67831,0.67823,0.67828,237999997.0
2005-08-22 16:53:00,0.6783,0.6783,0.67823,0.67826,98899999.0
2005-08-22 16:54:00,0.67824,0.67825,0.67819,0.6782,195200005.0
2005-08-22 16:55:00,0.67829,0.67829,0.67825,0.67825,105400002.0
2005-08-22 16:56:00,0.67821,0.67827,0.67821,0.67822,162199998.0
2005-08-22 16:57:00,0.67828,0.67839,0.67828,0.67837,98899999.0
2005-08-22 16:58:00,0.67831,0.67835,0.67826,0.67835,122600002.0
2005-08-22 16:59:00,0.67831,0.67837,0.6783,0.67835,87800001.0
2005-08-22 17:00:00,0.67834,0.67834,0.67829,0.67829,91799999.0
2005-08-22 17:01:00,0.67833,0.67843,0.67832,0.67842,203000001.0
2005-08-22 17:02:00,0.67843,0.67847,0.6784,0.67845,176299999.0
2005-08-22 17:03:00,0.67837,0.67837,0.67826,0.67833,126800001.0
2005-08-22 17:04:00,0.67838,0.67838,0.6783,0.67832,120400003.0
2005-08-22 17:05:00,0.6783,0.67834,0.67829,0.67834,232700001.0
2005-08-22 17:06:00,0.6783,0.67831,0.67824,0.6783,128999999.0
2005-08-22 17:07:00,0.67828,0.67831,0.67824,0.67826,321799999.0
2005-08-22 17:08:00,0.67823,0.67824,0.6782,0.67822,86900000.0
2005-08-22 17:09:00,0.67822,0.67826,0.6782,0.67823,48599999.0
2005-08-22 17:10:00,0.67826,0.67827,0.67818,0.67827,158800002.0
2005-08-22 17:11:00,0.67825,0.67825,0.6782,0.6782,72699998.0
2005-08-22 17:12:00,0.67821,0.67826,0.67819,0.6782,112400002.0
2005-08-22 17:13:00,0.67816,0.67816,0.67802,0.67812,197899999.0
2005-08-22 17:14:00,0.6781,0.67812,0.67802,0.67812,122800000.0
2005-08-22 17:15:00,0.67813,0.67813,0.67806,0.67812,122400000.0
2005-08-22 17:16:00,0.67807,0.67815,0.67805,0.67815,205999997.0
2005-08-22 17:17:00,0.67821,0.67825,0.67817,0.67819,168400001.0
2005-08-22 17:18:00,0.67825,0.67827,0.67824,0.67827,135100002.0
2005-08-22 17:19:00,0.67827,0.67835,0.67825,0.67825,108699999.0
2005-08-22 17:20:00,0.67828,0.6783,0.67828,0.67828,106099999.0
2005-08-22 17:21:00,0.6783,0.6783,0.67825,0.67825,191700001.0
2005-08-22 17:22:00,0.6783,0.6784,0.6783,0.67833,109600001.0
2005-08-22 17:23:00,0.67832,0.67833,0.67825,0.67825,167200005.0
2005-08-22 17:24:00,0.67828,0.67828,0.67814,0.67818,166600002.0
2005-08-22 17:25:00,0.6781,0.67815,0.6781,0.67812,30300001.0
2005-08-22 17:26:00,0.67817,0.67817,0.67815,0.67815,32700001.0
2005-08-22 17:27:00,0.67817,0.67822,0.67816,0.67821,131599999.0
2005-08-22 17:28:00,0.67828,0.67838,0.67828,0.67838,101200002.0
2005-08-22 17:29:00,0.67837,0.67837,0.67831,0.67835,142000000.0
2005-08-22 17:30:00,0.67835,0.6784,0.67829,0.67829,101500002.0
2005-08-22 17:31:00,0.67828,0.67836,0.67827,0.67834,151700000.0
2005-08-22 17:32:00,0.67838,0.67846,0.67838,0.67845,113200000.0
2005-08-22 17:33:00,0.67855,0.67858,0.67853,0.67858,36300001.0
2005-08-22 17:34:00,0.67853,0.6786,0.67853,0.6786,152999998.0
2005-08-22 17:35:00,0.67866,0.67881,0.67863,0.67881,222900003.0
2005-08-22 17:36:00,0.67887,0.6789,0.6788,0.6788,89900002.0
2005-08-22 17:37:00,0.67878,0.67883,0.67878,0.67881,131000000.0
2005-08-22 17:38:00,0.67885,0.67885,0.67873,0.67873,98099998.0
2005-08-22 17:39:00,0.67876,0.67878,0.67873,0.67873,175000001.0
2005-08-22 17:40:00,0.67877,0.67879,0.67875,0.67876,194800003.0
2005-08-22 17:41:00,0.67871,0.67876,0.67865,0.67876,157500002.0
2005-08-22 17:42:00,0.67877,0.67884,0.67877,0.6788,162699996.0
2005-08-22 17:43:00,0.67887,0.67888,0.67882,0.67883,110600002.0
2005-08-22 17:44:00,0.67879,0.67889,0.67879,0.67889,98199997.0
2005-08-22 17:45:00,0.67886,0.6789,0.67885,0.67885,143300000.0
2005-08-22 17:46:00,0.67889,0.67891,0.67889,0.67891,74900000.0
2005-08-22 17:47:00,0.67888,0.67898,0.67888,0.67898,110300002.0
2005-08-22 17:48:00,0.67895,0.67906,0.67893,0.67899,129199998.0
2005-08-22 17:49:00,0.67902,0.67903,0.67897,0.67901,104500002.0
2005-08-22 17:50:00,0.67889,0.6789,0.67888,0.67888,101200001.0
2005-08-22 17:51:00,0.6788,0.67886,0.67877,0.67877,211499995.0
2005-08-22 17:52:00,0.67878,0.67878,0.67867,0.67867,130399999.0
2005-08-22 17:53:00,0.67868,0.6787,0.6786,0.67865,110400002.0
2005-08-22 17:54:00,0.67868,0.67879,0.67868,0.67878,118199998.0
2005-08-22 17:55:00,0.67873,0.67875,0.67869,0.67873,64300001.0
2005-08-22 17:56:00,0.67877,0.67883,0.67877,0.67878,176800003.0
2005-08-22 17:57:00,0.67876,0.67876,0.67874,0.67874,32800001.0
2005-08-22 17:58:00,0.67867,0.67867,0.67859,0.67864,136600000.0
2005-08-22 17:59:00,0.6787,0.67874,0.67867,0.67867,165200002.0
2005-08-22 18:00:00,0.6787,0.67877,0.6787,0.67876,118199999.0
2005-08-22 18:01:00,0.67874,0.67874,0.67856,0.67857,1142599999.0
2005-08-22 18:02:00,0.67853,0.67855,0.67848,0.6785,1818499998.0
2005-08-22 18:03:00,0.67852,0.67859,0.67851,0.67855,1562299998.0
2005-08-22 18:04:00,0.67853,0.67858,0.67847,0.67851,1022199998.0
2005-08-22 18:05:00,0.67843,0.67854,0.67843,0.67851,1339900010.0
2005-08-22 18:06:00,0.67854,0.67859,0.67851,0.67858,1967599995.0
2005-08-22 18:07:00,0.6785,0.6785,0.6784,0.6785,854599991.0
2005-08-22 18:08:00,0.6784,0.6785,0.6784,0.6784,854599991.0
2005-08-22 18:09:00,0.67857,0.6786,0.67853,0.67858,854599991.0
2005-08-22 18:10:00,0.6786,0.67868,0.67856,0.67865,956499985.0
2005-08-22 18:11:00,0.6786,0.67868,0.6786,0.67868,984300001.0
2005-08-22 18:12:00,0.67865,0.67871,0.6786,0.6786,719100003.0
2005-08-22 18:13:00,0.67869,0.67878,0.67868,0.67868,1096400004.0
2005-08-22 18:14:00,0.67866,0.6787,0.67855,0.67857,1508100003.0
2005-08-22 18:15:00,0.6785,0.6785,0.6784,0.6785,1060099991.0
2005-08-22 18:16:00,0.67865,0.67868,0.67858,0.67862,1060099991.0
2005-08-22 18:17:00,0.67857,0.67868,0.67857,0.67858,851099998.0
2005-08-22 18:18:00,0.67858,0.67863,0.67856,0.67863,911400008.0
2005-08-22 18:19:00,0.67865,0.67867,0.67857,0.67863,722900002.0
2005-08-22 18:20:00,0.67865,0.67868,0.67863,0.67868,758299994.0
2005-08-22 18:21:00,0.67849,0.67878,0.67849,0.67858,880000001.0
2005-08-22 18:22:00,0.67866,0.67866,0.67855,0.67863,967900000.0
2005-08-22 18:23:00,0.6787,0.67876,0.67863,0.67876,1239599991.0
2005-08-22 18:24:00,0.67868,0.67875,0.67864,0.67864,1219599998.0
2005-08-22 18:25:00,0.67862,0.67873,0.67861,0.67867,1003099997.0
2005-08-22 18:26:00,0.6787,0.67873,0.67865,0.6787,872200000.0
2005-08-22 18:27:00,0.6787,0.6787,0.67865,0.67868,538800000.0
2005-08-22 18:28:00,0.67837,0.67876,0.67837,0.67873,784300008.0
2005-08-22 18:29:00,0.6787,0.67873,0.67865,0.6787,879900011.0
2005-08-22 18:30:00,0.6787,0.67871,0.67864,0.67869,729600002.0
2005-08-22 18:31:00,0.67865,0.67867,0.6786,0.67863,431499995.0
2005-08-22 18:32:00,0.67865,0.67867,0.67858,0.6786,945199994.0
2005-08-22 18:33:00,0.67863,0.67867,0.6786,0.67865,873299996.0
2005-08-22 18:34:00,0.67867,0.67874,0.67865,0.67871,1025900001.0
2005-08-22 18:35:00,0.67875,0.67875,0.67872,0.67873,487100007.0
2005-08-22 18:36:00,0.6787,0.67875,0.6787,0.67875,213900004.0
2005-08-22 18:37:00,0.67873,0.67879,0.67872,0.67879,334400003.0
2005-08-22 18:38:00,0.67878,0.67885,0.67877,0.67877,354499999.0
2005-08-22 18:39:00,0.6788,0.67884,0.67875,0.67883,514500003.0
2005-08-22 18:40:00,0.67883,0.67894,0.67873,0.67889,298299999.0
2005-08-22 18:41:00,0.67897,0.67909,0.67897,0.67909,533800004.0
2005-08-22 18:42:00,0.67908,0.67914,0.67902,0.67907,183999999.0
2005-08-22 18:43:00,0.67909,0.67912,0.67907,0.67908,282599999.0
2005-08-22 18:44:00,0.67909,0.67912,0.67901,0.67902,538700006.0
2005-08-22 18:45:00,0.67903,0.67909,0.67896,0.67896,425700003.0
2005-08-22 18:46:00,0.67905,0.67909,0.67904,0.67909,287699996.0
2005-08-22 18:47:00,0.67915,0.67923,0.67915,0.67923,157100002.0
2005-08-22 18:48:00,0.67923,0.67931,0.67919,0.67926,363099999.0
2005-08-22 18:49:00,0.67922,0.67937,0.67922,0.6793,233999997.0
2005-08-22 18:50:00,0.67927,0.67934,0.67926,0.67934,81000001.0
2005-08-22 18:51:00,0.67933,0.67937,0.67932,0.67935,216499999.0
2005-08-22 18:52:00,0.67937,0.6794,0.67931,0.67935,350299997.0
2005-08-22 18:53:00,0.67938,0.67955,0.67938,0.67944,549500001.0
2005-08-22 18:54:00,0.67955,0.67963,0.6795,0.6795,265899996.0
2005-08-22 18:55:00,0.67942,0.67948,0.6794,0.67946,500400003.0
2005-08-22 18:56:00,0.67948,0.67955,0.67946,0.67949,390499997.0
2005-08-22 18:57:00,0.6795,0.6795,0.67943,0.67948,332499998.0
2005-08-22 18:58:00,0.6795,0.67954,0.67943,0.67947,904900001.0
2005-08-22 18:59:00,0.67945,0.67957,0.67945,0.67952,807900001.0
2005-08-22 19:00:00,0.67949,0.67952,0.67946,0.67948,383200000.0
2005-08-22 19:01:00,0.6794,0.6794,0.6793,0.6793,172700000.0
2005-08-22 19:02:00,0.67932,0.67944,0.67932,0.67938,564300002.0
2005-08-22 19:03:00,0.67938,0.67939,0.67928,0.67929,515999992.0
2005-08-22 19:04:00,0.67929,0.67932,0.67924,0.67926,393900001.0
2005-08-22 19:05:00,0.67923,0.67935,0.67922,0.67935,505099999.0
2005-08-22 19:06:00,0.67929,0.67934,0.67905,0.67917,803700005.0
2005-08-22 19:07:00,0.67919,0.67919,0.67899,0.67907,281700004.0
2005-08-22 19:08:00,0.67915,0.67917,0.67907,0.67907,1005200001.0
2005-08-22 19:09:00,0.67905,0.67927,0.67905,0.67927,722299994.0
2005-08-22 19:10:00,0.67931,0.67931,0.6792,0.67928,261900002.0
2005-08-22 19:11:00,0.67927,0.67931,0.67925,0.6793,146800001.0
2005-08-22 19:12:00,0.67923,0.67923,0.67913,0.67914,241200006.0
2005-08-22 19:13:00,0.67915,0.67921,0.6791,0.67913,271499999.0
2005-08-22 19:14:00,0.67914,0.67921,0.67913,0.67918,251400002.0
2005-08-22 19:15:00,0.67914,0.67921,0.67909,0.67912,509500005.0
2005-08-22 19:16:00,0.67917,0.67928,0.67917,0.67928,197999999.0
2005-08-22 19:17:00,0.6793,0.6793,0.67922,0.67924,278199998.0
2005-08-22 19:18:00,0.67887,0.6794,0.67884,0.6794,237700000.0
2005-08-22 19:19:00,0.67925,0.67925,0.6792,0.67921,554999999.0
2005-08-22 19:20:00,0.67923,0.67933,0.67923,0.67933,242500000.0
2005-08-22 19:21:00,0.67932,0.67939,0.67929,0.67929,383399995.0
2005-08-22 19:22:00,0.6793,0.67932,0.67924,0.67926,294899998.0
2005-08-22 19:23:00,0.67922,0.67934,0.67922,0.67934,360000008.0
2005-08-22 19:24:00,0.67935,0.67938,0.67935,0.67938,161200003.0
2005-08-22 19:25:00,0.67936,0.67937,0.67928,0.67937,148399999.0
2005-08-22 19:26:00,0.67937,0.67938,0.67932,0.67932,532799995.0
2005-08-22 19:27:00,0.67932,0.67935,0.6793,0.67935,849699999.0
2005-08-22 19:28:00,0.67932,0.67935,0.67932,0.67935,271999997.0
2005-08-22 19:29:00,0.67928,0.67929,0.6792,0.67929,426100000.0
2005-08-22 19:30:00,0.67923,0.67931,0.67922,0.67927,717200001.0
2005-08-22 19:31:00,0.67927,0.67932,0.67925,0.6793,736299996.0
2005-08-22 19:32:00,0.67932,0.67932,0.67928,0.67932,424399999.0
2005-08-22 19:33:00,0.67927,0.67927,0.67903,0.67912,268600002.0
2005-08-22 19:34:00,0.67878,0.67926,0.67878,0.67905,340099999.0
2005-08-22 19:35:00,0.67917,0.67925,0.67917,0.67925,618599998.0
2005-08-22 19:36:00,0.67926,0.67926,0.67914,0.67916,568099996.0
2005-08-22 19:37:00,0.67914,0.67914,0.67908,0.6791,342100003.0
2005-08-22 19:38:00,0.6791,0.67911,0.67902,0.67902,325699995.0
2005-08-22 19:39:00,0.67899,0.67914,0.67889,0.67905,789599988.0
2005-08-22 19:40:00,0.67902,0.67912,0.67902,0.67902,645000004.0
2005-08-22 19:41:00,0.67904,0.67914,0.67904,0.67908,714399999.0
2005-08-22 19:42:00,0.6791,0.67914,0.67906,0.67907,272500000.0
2005-08-22 19:43:00,0.67907,0.67913,0.67907,0.67907,148499997.0
2005-08-22 19:44:00,0.67889,0.67915,0.67881,0.67902,447499997.0
2005-08-22 19:45:00,0.67904,0.67904,0.67898,0.67902,358300002.0
2005-08-22 19:46:00,0.67905,0.67907,0.679,0.679,60999999.0
2005-08-22 19:47:00,0.67899,0.67902,0.67896,0.679,35100000.0
2005-08-22 19:48:00,0.679,0.679,0.67894,0.67895,220399999.0
2005-08-22 19:49:00,0.67892,0.679,0.67891,0.679,278199992.0
2005-08-22 19:50:00,0.679,0.67906,0.679,0.67905,404299998.0
2005-08-22 19:51:00,0.67902,0.67911,0.67902,0.67909,340199998.0
2005-08-22 19:52:00,0.67909,0.67909,0.67901,0.67901,281500004.0
2005-08-22 19:53:00,0.67902,0.67912,0.67902,0.67912,128400002.0
2005-08-22 19:54:00,0.67912,0.67912,0.67906,0.67907,77599999.0
2005-08-22 19:55:00,0.67908,0.67908,0.67905,0.67905,81900002.0
2005-08-22 19:56:00,0.67905,0.67905,0.67902,0.67902,113899999.0
2005-08-22 19:57:00,0.67902,0.67908,0.679,0.67903,309900004.0
2005-08-22 19:58:00,0.67903,0.67905,0.67899,0.67902,291700002.0
2005-08-22 19:59:00,0.67902,0.67908,0.67901,0.67907,340599997.0
2005-08-22 20:00:00,0.67913,0.67917,0.67912,0.67917,233999994.0
2005-08-22 20:01:00,0.67919,0.67925,0.67912,0.67921,419999997.0
2005-08-22 20:02:00,0.67922,0.67923,0.6792,0.67921,84500000.0
2005-08-22 20:03:00,0.67927,0.67936,0.67927,0.67927,184699999.0
2005-08-22 20:04:00,0.67925,0.67925,0.67925,0.67925,97100002.0
2005-08-22 20:05:00,0.67924,0.67924,0.6792,0.67924,147000002.0
2005-08-22 20:06:00,0.67922,0.67925,0.67922,0.67925,158200004.0
2005-08-22 20:07:00,0.67924,0.67929,0.67923,0.67923,75400000.0
2005-08-22 20:08:00,0.67927,0.67932,0.67924,0.6793,519400005.0
2005-08-22 20:09:00,0.67928,0.67933,0.67928,0.67931,52800000.0
2005-08-22 20:10:00,0.67927,0.67927,0.6792,0.67927,178400001.0
2005-08-22 20:11:00,0.67928,0.67946,0.67926,0.6794,199399998.0
2005-08-22 20:12:00,0.67939,0.6794,0.67927,0.67932,1215999991.0
2005-08-22 20:13:00,0.67928,0.67929,0.6792,0.67924,261800004.0
2005-08-22 20:14:00,0.67927,0.6793,0.67925,0.67927,462500003.0
2005-08-22 20:15:00,0.6793,0.6793,0.67925,0.67927,523800002.0
2005-08-22 20:16:00,0.67928,0.67928,0.67925,0.67928,595600001.0
2005-08-22 20:17:00,0.67928,0.6793,0.67925,0.67928,116299998.0
2005-08-22 20:18:00,0.67929,0.67929,0.67922,0.67922,393600003.0
2005-08-22 20:19:00,0.67924,0.67931,0.67922,0.67922,586100004.0
2005-08-22 20:20:00,0.67923,0.67925,0.6792,0.67923,506099996.0
2005-08-22 20:21:00,0.67922,0.67925,0.67922,0.67925,24800000.0
2005-08-22 20:22:00,0.67923,0.67925,0.6792,0.67925,129199998.0
2005-08-22 20:23:00,0.67913,0.67927,0.67891,0.67905,485400004.0
2005-08-22 20:24:00,0.67909,0.67923,0.67888,0.67923,225700000.0
2005-08-22 20:25:00,0.67918,0.67922,0.67914,0.67914,442300002.0
2005-08-22 20:26:00,0.67913,0.67918,0.6791,0.67915,648900005.0
2005-08-22 20:27:00,0.67913,0.67918,0.67912,0.67915,282100001.0
2005-08-22 20:28:00,0.67918,0.67929,0.67893,0.67923,696900007.0
2005-08-22 20:29:00,0.67916,0.67916,0.67906,0.67907,469699996.0
2005-08-22 20:30:00,0.67911,0.6792,0.6791,0.6791,1588400006.0
2005-08-22 20:31:00,0.6791,0.67919,0.67906,0.67906,1155799998.0
2005-08-22 20:32:00,0.67908,0.67912,0.67905,0.6791,1607200004.0
2005-08-22 20:33:00,0.67908,0.67909,0.679,0.679,195999999.0
2005-08-22 20:34:00,0.67898,0.679,0.67897,0.67897,439800001.0
2005-08-22 20:35:00,0.67902,0.67913,0.67902,0.67913,309100001.0
2005-08-22 20:36:00,0.67914,0.67914,0.67906,0.67907,461300002.0
2005-08-22 20:37:00,0.67908,0.67914,0.67906,0.67908,628200002.0
2005-08-22 20:38:00,0.67906,0.67917,0.67905,0.67905,751899998.0
2005-08-22 20:39:00,0.67909,0.67912,0.67905,0.67905,566299995.0
2005-08-22 20:40:00,0.67905,0.67912,0.67905,0.67911,671799998.0
2005-08-22 20:41:00,0.6791,0.6791,0.679,0.679,459999997.0
2005-08-22 20:42:00,0.67902,0.67903,0.67897,0.67897,176099997.0
2005-08-22 20:43:00,0.67898,0.67911,0.67898,0.67904,540500009.0
2005-08-22 20:44:00,0.67908,0.67908,0.67897,0.67899,861500001.0
2005-08-22 20:45:00,0.67902,0.67908,0.67899,0.67899,486600004.0
2005-08-22 20:46:00,0.67899,0.67899,0.67894,0.67894,251300001.0
2005-08-22 20:47:00,0.67893,0.67899,0.67892,0.67892,763299999.0
2005-08-22 20:48:00,0.6789,0.67893,0.67885,0.67885,792399993.0
2005-08-22 20:49:00,0.67887,0.6789,0.67884,0.6789,308600006.0
2005-08-22 20:50:00,0.6789,0.6789,0.6788,0.67883,1415600006.0
2005-08-22 20:51:00,0.6788,0.67884,0.67876,0.67882,400199998.0
2005-08-22 20:52:00,0.67885,0.67887,0.67876,0.67881,657899999.0
2005-08-22 20:53:00,0.67885,0.67887,0.6788,0.67882,1019599988.0
2005-08-22 20:54:00,0.67885,0.67885,0.67877,0.67885,617100001.0
2005-08-22 20:55:00,0.67887,0.67891,0.67883,0.67884,438299999.0
2005-08-22 20:56:00,0.67885,0.67891,0.67879,0.67885,1024499999.0
2005-08-22 20:57:00,0.67882,0.67887,0.67878,0.67881,1122900007.0
2005-08-22 20:58:00,0.6788,0.67887,0.6788,0.67883,546400002.0
2005-08-22 20:59:00,0.67881,0.67886,0.67874,0.6788,1440399998.0
2005-08-22 21:00:00,0.67886,0.67886,0.67877,0.67877,1753199989.0
2005-08-22 21:01:00,0.67877,0.67885,0.67873,0.67883,1306700013.0
2005-08-22 21:02:00,0.6789,0.67905,0.6789,0.67898,508599997.0
2005-08-22 21:03:00,0.679,0.67907,0.67893,0.67897,730199991.0
2005-08-22 21:04:00,0.67896,0.67896,0.67892,0.67893,567600000.0
2005-08-22 21:05:00,0.67892,0.67897,0.67889,0.67896,636300002.0
2005-08-22 21:06:00,0.679,0.67907,0.67898,0.679,642399998.0
2005-08-22 21:07:00,0.67902,0.67908,0.67902,0.67907,124100000.0
2005-08-22 21:08:00,0.67911,0.67917,0.67909,0.67913,107400000.0
2005-08-22 21:09:00,0.67915,0.67918,0.67911,0.67912,344600005.0
2005-08-22 21:10:00,0.6791,0.6791,0.67905,0.67909,213400000.0
2005-08-22 21:11:00,0.67908,0.67912,0.67905,0.67907,93500001.0
2005-08-22 21:12:00,0.67903,0.67912,0.67903,0.67912,148200002.0
2005-08-22 21:13:00,0.67918,0.67926,0.67913,0.67913,321000001.0
2005-08-22 21:14:00,0.67913,0.67913,0.67902,0.67912,737500000.0
2005-08-22 21:15:00,0.67913,0.67915,0.6791,0.67915,492299996.0
2005-08-22 21:16:00,0.67911,0.67915,0.67902,0.67915,365799999.0
2005-08-22 21:17:00,0.67915,0.67916,0.67911,0.67913,170099999.0
2005-08-22 21:18:00,0.67915,0.67918,0.67912,0.67915,104999999.0
2005-08-22 21:19:00,0.67913,0.67915,0.6791,0.6791,432600000.0
2005-08-22 21:20:00,0.67912,0.67918,0.6791,0.67912,1192799995.0
2005-08-22 21:21:00,0.67914,0.67914,0.67905,0.67905,409300000.0
2005-08-22 21:22:00,0.6791,0.67916,0.67909,0.67916,771900005.0
2005-08-22 21:23:00,0.67914,0.67914,0.67909,0.67912,75000000.0
2005-08-22 21:24:00,0.67915,0.67915,0.6791,0.6791,289599997.0
2005-08-22 21:25:00,0.6791,0.67911,0.67902,0.67905,313300002.0
2005-08-22 21:26:00,0.6787,0.67896,0.6787,0.67896,63000000.0
2005-08-22 21:27:00,0.67905,0.67905,0.67902,0.67905,98200001.0
2005-08-22 21:28:00,0.67905,0.67908,0.679,0.67903,221299995.0
2005-08-22 21:29:00,0.67903,0.67903,0.67902,0.67902,135300003.0
2005-08-22 21:30:00,0.679,0.67903,0.679,0.67903,96399997.0
2005-08-22 21:31:00,0.67903,0.67909,0.67902,0.67903,174300000.0
2005-08-22 21:32:00,0.67903,0.67911,0.67903,0.67909,631599995.0
2005-08-22 21:33:00,0.67909,0.67909,0.67902,0.67907,428499999.0
2005-08-22 21:34:00,0.67908,0.67908,0.67902,0.67908,640999990.0
2005-08-22 21:35:00,0.67906,0.6791,0.67898,0.67903,341900000.0
2005-08-22 21:36:00,0.67907,0.67907,0.679,0.679,161800002.0
2005-08-22 21:37:00,0.67906,0.6791,0.67904,0.67905,302400001.0
2005-08-22 21:38:00,0.67902,0.67905,0.679,0.67905,129499998.0
2005-08-22 21:39:00,0.67902,0.67919,0.67902,0.67919,131900000.0
2005-08-22 21:40:00,0.67916,0.6792,0.67908,0.67908,205400002.0
2005-08-22 21:41:00,0.67909,0.67921,0.67909,0.67921,35500000.0
2005-08-22 21:42:00,0.67918,0.67918,0.67909,0.67914,89900000.0
2005-08-22 21:43:00,0.67912,0.67924,0.67912,0.67917,265899997.0
2005-08-22 21:44:00,0.67917,0.67919,0.67912,0.67912,434499996.0
2005-08-22 21:45:00,0.67912,0.67912,0.67907,0.67907,132499998.0
2005-08-22 21:46:00,0.67877,0.67911,0.67871,0.67911,436199997.0
2005-08-22 21:47:00,0.67903,0.67903,0.67897,0.67897,248800003.0
2005-08-22 21:48:00,0.67897,0.67902,0.67896,0.67901,91499998.0
2005-08-22 21:49:00,0.6788,0.67915,0.6788,0.67915,189100001.0
2005-08-22 21:50:00,0.679,0.67902,0.67894,0.67897,161299996.0
2005-08-22 21:51:00,0.67902,0.67904,0.67868,0.67868,290799996.0
2005-08-22 21:52:00,0.67892,0.67903,0.67892,0.67895,167099998.0
2005-08-22 21:53:00,0.67899,0.67899,0.67893,0.67893,81299998.0
2005-08-22 21:54:00,0.67893,0.67898,0.67892,0.67898,298599999.0
2005-08-22 21:55:00,0.67899,0.67902,0.67895,0.67895,154900002.0
2005-08-22 21:56:00,0.67899,0.67902,0.67899,0.679,188200000.0
2005-08-22 21:57:00,0.67902,0.67903,0.67898,0.67898,372000001.0
2005-08-22 21:58:00,0.67898,0.67903,0.67896,0.679,112899999.0
2005-08-22 21:59:00,0.679,0.67905,0.67897,0.67902,474599998.0
2005-08-22 22:00:00,0.679,0.679,0.67895,0.67898,153499997.0
2005-08-22 22:01:00,0.67902,0.67905,0.67898,0.67904,319899998.0
2005-08-22 22:02:00,0.67887,0.67911,0.67881,0.67888,355100005.0
2005-08-22 22:03:00,0.67902,0.67902,0.67897,0.67902,368500003.0
2005-08-22 22:04:00,0.67905,0.67915,0.67872,0.67894,362899999.0
2005-08-22 22:05:00,0.67897,0.67909,0.6788,0.67882,103100002.0
2005-08-22 22:06:00,0.67903,0.67903,0.67894,0.67894,183400000.0
2005-08-22 22:07:00,0.67892,0.679,0.67892,0.679,174900001.0
2005-08-22 22:08:00,0.679,0.67904,0.67897,0.67898,314299994.0
2005-08-22 22:09:00,0.67902,0.67905,0.67902,0.67905,175000000.0
2005-08-22 22:10:00,0.67902,0.67906,0.67898,0.679,128900000.0
2005-08-22 22:11:00,0.679,0.679,0.67897,0.67897,93600000.0
2005-08-22 22:12:00,0.67897,0.67899,0.67892,0.67894,522300010.0
2005-08-22 22:13:00,0.67895,0.67899,0.67895,0.67895,150800001.0
2005-08-22 22:14:00,0.67862,0.67904,0.67853,0.67902,251300004.0
2005-08-22 22:15:00,0.67895,0.67901,0.67894,0.67897,398100000.0
2005-08-22 22:16:00,0.67894,0.67894,0.67884,0.67892,528099998.0
2005-08-22 22:17:00,0.67893,0.67893,0.67892,0.67892,8800000.0
2005-08-22 22:18:00,0.67892,0.67894,0.67892,0.67894,79900000.0
2005-08-22 22:19:00,0.67895,0.67895,0.67886,0.67887,213099997.0
2005-08-22 22:20:00,0.67888,0.67888,0.67885,0.67888,140399998.0
2005-08-22 22:21:00,0.67888,0.6789,0.67885,0.67885,315699997.0
2005-08-22 22:22:00,0.67887,0.6789,0.67885,0.67885,445900002.0
2005-08-22 22:23:00,0.67883,0.67893,0.67883,0.67883,405599998.0
2005-08-22 22:24:00,0.67885,0.6789,0.67883,0.67887,253999999.0
2005-08-22 22:25:00,0.67893,0.67893,0.67865,0.67883,302900000.0
2005-08-22 22:26:00,0.67889,0.67894,0.67887,0.67888,266599999.0
2005-08-22 22:27:00,0.67877,0.67885,0.67873,0.67885,79800002.0
2005-08-22 22:28:00,0.67887,0.6789,0.67885,0.67885,206499999.0
2005-08-22 22:29:00,0.6789,0.6789,0.67885,0.67885,254200002.0
2005-08-22 22:30:00,0.67904,0.67906,0.67876,0.67881,241199995.0
2005-08-22 22:31:00,0.67886,0.67886,0.6788,0.6788,66800001.0
2005-08-22 22:32:00,0.67868,0.67892,0.67864,0.67864,201100002.0
2005-08-22 22:33:00,0.67865,0.67896,0.67865,0.67884,337100003.0
2005-08-22 22:34:00,0.67882,0.67882,0.67873,0.67878,285300005.0
2005-08-22 22:35:00,0.6787,0.67875,0.67853,0.67869,225299999.0
2005-08-22 22:36:00,0.67885,0.67887,0.67883,0.67885,145199998.0
2005-08-22 22:37:00,0.67885,0.67885,0.6788,0.6788,226400003.0
2005-08-22 22:38:00,0.67883,0.67883,0.67882,0.67882,76500000.0
2005-08-22 22:39:00,0.67882,0.67883,0.6788,0.67882,218399999.0
2005-08-22 22:40:00,0.6788,0.67882,0.67878,0.6788,274100003.0
2005-08-22 22:41:00,0.67879,0.67897,0.67871,0.67895,215400003.0
2005-08-22 22:42:00,0.67877,0.67883,0.67877,0.6788,267499999.0
2005-08-22 22:43:00,0.67882,0.67882,0.67882,0.67882,58999999.0
2005-08-22 22:44:00,0.67861,0.67886,0.67861,0.67879,147100000.0
2005-08-22 22:45:00,0.67887,0.67887,0.67878,0.67883,262199999.0
2005-08-22 22:46:00,0.67887,0.67891,0.67887,0.6789,85700000.0
2005-08-22 22:47:00,0.67893,0.67893,0.67885,0.67885,184900003.0
2005-08-22 22:48:00,0.67885,0.67894,0.67883,0.67883,423299998.0
2005-08-22 22:49:00,0.67891,0.67891,0.67878,0.67883,81200001.0
2005-08-22 22:50:00,0.67889,0.67889,0.67885,0.67888,171700001.0
2005-08-22 22:51:00,0.67887,0.67891,0.67883,0.67891,30400000.0
2005-08-22 22:52:00,0.67893,0.67893,0.6789,0.6789,158400000.0
2005-08-22 22:53:00,0.67888,0.67895,0.67887,0.67893,84299998.0
2005-08-22 22:54:00,0.67893,0.67898,0.67893,0.67893,141499998.0
2005-08-22 22:55:00,0.67893,0.67895,0.67893,0.67895,111899998.0
2005-08-22 22:56:00,0.67895,0.67898,0.67892,0.67898,112500003.0
2005-08-22 22:57:00,0.67895,0.67897,0.6789,0.67897,161200000.0
2005-08-22 22:58:00,0.67905,0.6792,0.67901,0.6791,311299998.0
2005-08-22 22:59:00,0.6791,0.67913,0.67898,0.67898,268100000.0
2005-08-22 23:00:00,0.6789,0.67931,0.67834,0.6786,189300000.0
2005-08-22 23:01:00,0.67884,0.67909,0.67868,0.67896,172599995.0
2005-08-22 23:02:00,0.67907,0.67917,0.67886,0.6789,159499999.0
2005-08-22 23:03:00,0.6788,0.67914,0.67874,0.67911,163099996.0
2005-08-22 23:04:00,0.67881,0.67903,0.67871,0.67885,179300001.0
2005-08-22 23:05:00,0.67924,0.67926,0.6788,0.67891,102800003.0
2005-08-22 23:06:00,0.67902,0.67908,0.67863,0.67878,76400001.0
2005-08-22 23:07:00,0.6788,0.67893,0.67871,0.67879,189100001.0
2005-08-22 23:08:00,0.6789,0.67905,0.67858,0.67859,272300001.0
2005-08-22 23:09:00,0.67863,0.67895,0.67861,0.67885,189200002.0
2005-08-22 23:10:00,0.67838,0.6789,0.67837,0.67868,234600002.0
2005-08-22 23:11:00,0.67895,0.67895,0.67843,0.67844,290200003.0
2005-08-22 23:12:00,0.67868,0.67884,0.67848,0.67872,96099998.0
2005-08-22 23:13:00,0.67867,0.67897,0.67863,0.67891,67799999.0
2005-08-22 23:14:00,0.67888,0.67901,0.67868,0.67874,283699993.0
2005-08-22 23:15:00,0.67868,0.67878,0.67862,0.67878,124900002.0
2005-08-22 23:16:00,0.6784,0.67893,0.67835,0.6789,155999997.0
2005-08-22 23:17:00,0.67875,0.6788,0.67861,0.67873,104599999.0
2005-08-22 23:18:00,0.67893,0.67893,0.67879,0.67879,43400000.0
2005-08-22 23:19:00,0.67863,0.67863,0.67863,0.67863,22300000.0
2005-08-22 23:20:00,0.67863,0.67865,0.67863,0.67865,102000003.0
2005-08-22 23:21:00,0.67864,0.67866,0.67864,0.67866,8800000.0
2005-08-22 23:22:00,0.67873,0.67873,0.67873,0.67873,7700000.0
2005-08-22 23:23:00,0.67868,0.67868,0.6786,0.67863,225499998.0
2005-08-22 23:24:00,0.67868,0.67868,0.67862,0.67862,56299999.0
2005-08-22 23:25:00,0.6786,0.67869,0.67857,0.67859,194599999.0
2005-08-22 23:26:00,0.67862,0.67865,0.67862,0.67865,102200001.0
2005-08-22 23:27:00,0.67862,0.67862,0.67862,0.67862,59899998.0
2005-08-22 23:28:00,0.67862,0.67871,0.67855,0.67855,35900000.0
2005-08-22 23:29:00,0.67864,0.67875,0.67864,0.67869,61400001.0
2005-08-22 23:30:00,0.67873,0.67877,0.6787,0.67873,149600000.0
2005-08-22 23:31:00,0.67863,0.67889,0.67863,0.67889,193700000.0
2005-08-22 23:32:00,0.67837,0.67876,0.67837,0.67876,181800000.0
2005-08-22 23:33:00,0.67873,0.67875,0.67857,0.67865,83499999.0
2005-08-22 23:34:00,0.67853,0.6787,0.67845,0.67858,149199999.0
2005-08-22 23:35:00,0.67873,0.67873,0.67855,0.67868,253900005.0
2005-08-22 23:36:00,0.67865,0.67876,0.67862,0.67869,118099997.0
2005-08-22 23:37:00,0.67871,0.67871,0.67861,0.67861,35100000.0
2005-08-22 23:38:00,0.67856,0.67865,0.67856,0.6786,194499998.0
2005-08-22 23:39:00,0.67867,0.67868,0.67857,0.67857,86500004.0
2005-08-22 23:40:00,0.67857,0.67857,0.67856,0.67856,9300000.0
2005-08-22 23:41:00,0.6786,0.6786,0.67855,0.67855,82800000.0
2005-08-22 23:42:00,0.67859,0.67866,0.67859,0.67866,59900001.0
2005-08-22 23:43:00,0.67862,0.6787,0.67838,0.6786,338699997.0
2005-08-22 23:44:00,0.67864,0.6787,0.67864,0.6787,100400001.0
2005-08-22 23:45:00,0.67876,0.67876,0.67853,0.67853,116199999.0
2005-08-22 23:46:00,0.6785,0.6785,0.6785,0.6785,62400002.0
2005-08-22 23:47:00,0.67858,0.67871,0.67847,0.67871,34500000.0
2005-08-22 23:48:00,0.67847,0.67847,0.67834,0.67834,98900001.0
2005-08-22 23:49:00,0.6784,0.67848,0.6784,0.67847,125700000.0
2005-08-22 23:50:00,0.67845,0.67845,0.67845,0.67845,24100000.0
2005-08-22 23:51:00,0.67847,0.67853,0.67847,0.67853,23099999.0
2005-08-22 23:52:00,0.6785,0.67875,0.67844,0.67859,151500002.0
2005-08-22 23:53:00,0.67852,0.67857,0.67852,0.67852,97800001.0
2005-08-22 23:54:00,0.67847,0.67862,0.67838,0.67862,218099994.0
2005-08-22 23:55:00,0.6785,0.67852,0.67839,0.67852,163999999.0
2005-08-22 23:56:00,0.67853,0.67855,0.6785,0.67852,179499995.0
2005-08-22 23:57:00,0.67855,0.67857,0.67852,0.67852,118900002.0
2005-08-22 23:58:00,0.67855,0.67855,0.67825,0.67825,59100001.0
2005-08-22 23:59:00,0.67852,0.67855,0.67852,0.67855,154399998.0
2005-08-23 00:00:00,0.67855,0.67865,0.67855,0.6786,164200002.0
2005-08-23 00:01:00,0.67864,0.67868,0.67863,0.67868,101400001.0
2005-08-23 00:02:00,0.67869,0.67869,0.67866,0.67866,59899998.0
2005-08-23 00:03:00,0.67872,0.67872,0.6787,0.67872,173700002.0
2005-08-23 00:04:00,0.67868,0.67868,0.67856,0.67865,172499997.0
2005-08-23 00:05:00,0.67849,0.67858,0.67837,0.67837,93200000.0
2005-08-23 00:06:00,0.67869,0.67869,0.67849,0.67865,164099996.0
2005-08-23 00:07:00,0.67867,0.6787,0.67865,0.67865,180700003.0
2005-08-23 00:08:00,0.67871,0.67882,0.67869,0.67869,90199998.0
2005-08-23 00:09:00,0.67885,0.67885,0.67874,0.67883,142100001.0
2005-08-23 00:10:00,0.67885,0.67885,0.67872,0.67877,86200001.0
2005-08-23 00:11:00,0.67883,0.67883,0.67867,0.67873,90900000.0
2005-08-23 00:12:00,0.67873,0.67886,0.67873,0.67886,59099999.0
2005-08-23 00:13:00,0.67886,0.67887,0.67885,0.67887,15600000.0
2005-08-23 00:14:00,0.67883,0.67883,0.67882,0.67882,118899997.0
2005-08-23 00:15:00,0.67888,0.67888,0.67882,0.67885,75100001.0
2005-08-23 00:16:00,0.67887,0.67897,0.67887,0.67888,184300002.0
2005-08-23 00:17:00,0.67885,0.67893,0.67885,0.67886,168000005.0
2005-08-23 00:18:00,0.6789,0.67895,0.67862,0.67862,187800000.0
2005-08-23 00:19:00,0.67875,0.67875,0.6787,0.6787,64000002.0
2005-08-23 00:20:00,0.67872,0.67879,0.67872,0.67877,116600000.0
2005-08-23 00:21:00,0.67875,0.67875,0.67872,0.67872,84699998.0
2005-08-23 00:22:00,0.67875,0.67882,0.67875,0.67878,145599998.0
2005-08-23 00:23:00,0.67873,0.67873,0.67867,0.67871,67100002.0
2005-08-23 00:24:00,0.67884,0.67888,0.67875,0.67877,185200000.0
2005-08-23 00:25:00,0.67876,0.67881,0.67875,0.67875,115699998.0
2005-08-23 00:26:00,0.6788,0.6788,0.67877,0.6788,154100003.0
2005-08-23 00:27:00,0.67876,0.67889,0.67876,0.67889,114100000.0
2005-08-23 00:28:00,0.67892,0.67892,0.67881,0.67886,171899999.0
2005-08-23 00:29:00,0.67887,0.67887,0.67879,0.67881,115600000.0
2005-08-23 00:30:00,0.67893,0.67901,0.67891,0.67891,148399998.0
2005-08-23 00:31:00,0.67889,0.67892,0.67889,0.67891,110499997.0
2005-08-23 00:32:00,0.67882,0.67895,0.67871,0.67895,186399998.0
2005-08-23 00:33:00,0.6788,0.6788,0.6784,0.6784,127799997.0
2005-08-23 00:34:00,0.67835,0.67898,0.67835,0.67898,217000003.0
2005-08-23 00:35:00,0.67898,0.679,0.67891,0.679,147300001.0
2005-08-23 00:36:00,0.67902,0.67903,0.67902,0.67903,99200001.0
2005-08-23 00:37:00,0.67905,0.67909,0.67895,0.679,369699999.0
2005-08-23 00:38:00,0.679,0.679,0.67899,0.67899,19900000.0
2005-08-23 00:39:00,0.67898,0.67902,0.67898,0.67902,38400000.0
2005-08-23 00:40:00,0.67897,0.67897,0.67888,0.6789,97300002.0
2005-08-23 00:41:00,0.6789,0.67898,0.6789,0.67898,245299998.0
2005-08-23 00:42:00,0.67899,0.67908,0.67897,0.67908,74700000.0
2005-08-23 00:43:00,0.67904,0.67911,0.67904,0.67911,42300002.0
2005-08-23 00:44:00,0.67916,0.67916,0.67905,0.67908,127999998.0
2005-08-23 00:45:00,0.67911,0.67922,0.67911,0.67918,151499999.0
2005-08-23 00:46:00,0.67919,0.67921,0.67911,0.67911,122999997.0
2005-08-23 00:47:00,0.67912,0.67912,0.67904,0.67904,102099997.0
2005-08-23 00:48:00,0.67895,0.67913,0.67895,0.67912,65100000.0
2005-08-23 00:49:00,0.67912,0.67912,0.67905,0.67905,98199998.0
2005-08-23 00:50:00,0.6791,0.67912,0.67902,0.67902,150700005.0
2005-08-23 00:51:00,0.6791,0.67915,0.67903,0.67913,229399998.0
2005-08-23 00:52:00,0.67904,0.67907,0.67904,0.67904,28400000.0
2005-08-23 00:53:00,0.67892,0.67913,0.67892,0.67912,194900000.0
2005-08-23 00:54:00,0.67908,0.67908,0.67904,0.67906,81100000.0
2005-08-23 00:55:00,0.67912,0.67912,0.67904,0.67904,119100000.0
2005-08-23 00:56:00,0.679,0.67906,0.67897,0.67904,87799999.0
2005-08-23 00:57:00,0.67908,0.6791,0.67905,0.67908,67700000.0
2005-08-23 00:58:00,0.6791,0.67915,0.6791,0.67913,122699997.0
2005-08-23 00:59:00,0.67905,0.67907,0.67905,0.67907,36899998.0
2005-08-23 01:00:00,0.67903,0.67909,0.67901,0.67905,105699999.0
2005-08-23 01:01:00,0.67905,0.67905,0.679,0.679,29500001.0
2005-08-23 01:02:00,0.67903,0.67903,0.67902,0.67902,13200000.0
2005-08-23 01:03:00,0.67902,0.67905,0.679,0.679,307100001.0
2005-08-23 01:04:00,0.67902,0.67905,0.679,0.67905,138900001.0
2005-08-23 01:05:00,0.67903,0.67905,0.679,0.67905,68800003.0
2005-08-23 01:06:00,0.67902,0.67904,0.67895,0.679,114200001.0
2005-08-23 01:07:00,0.679,0.679,0.67885,0.67885,85499999.0
2005-08-23 01:08:00,0.6789,0.67893,0.6789,0.67891,108299999.0
2005-08-23 01:09:00,0.67895,0.67895,0.6789,0.67893,123399999.0
2005-08-23 01:10:00,0.67897,0.679,0.67892,0.67893,396799994.0
2005-08-23 01:11:00,0.67895,0.679,0.6789,0.67895,99899999.0
2005-08-23 01:12:00,0.67894,0.67902,0.67893,0.67894,107800001.0
2005-08-23 01:13:00,0.67888,0.67897,0.67888,0.67895,202600000.0
2005-08-23 01:14:00,0.67893,0.67893,0.67887,0.67888,127799999.0
2005-08-23 01:15:00,0.67885,0.6789,0.67885,0.67888,107600001.0
2005-08-23 01:16:00,0.67888,0.6789,0.67885,0.6789,60600001.0
2005-08-23 01:17:00,0.67893,0.67893,0.67889,0.67889,51800002.0
2005-08-23 01:18:00,0.67893,0.67898,0.67891,0.67898,157399999.0
2005-08-23 01:19:00,0.67893,0.67898,0.6789,0.67898,169100002.0
2005-08-23 01:20:00,0.67891,0.67894,0.67888,0.67894,249300002.0
2005-08-23 01:21:00,0.67888,0.679,0.67888,0.67895,248900001.0
2005-08-23 01:22:00,0.67906,0.67906,0.67897,0.67897,58400002.0
2005-08-23 01:23:00,0.67895,0.67895,0.67893,0.67893,31100000.0
2005-08-23 01:24:00,0.67893,0.67895,0.67893,0.67895,47800001.0
2005-08-23 01:25:00,0.6789,0.67892,0.6789,0.6789,12500000.0
2005-08-23 01:26:00,0.67892,0.67893,0.67886,0.67886,123399999.0
2005-08-23 01:27:00,0.6789,0.6789,0.67885,0.67885,38100000.0
2005-08-23 01:28:00,0.67894,0.67896,0.67889,0.67889,60500001.0
2005-08-23 01:29:00,0.6789,0.67893,0.67888,0.67893,150099996.0
2005-08-23 01:30:00,0.67888,0.6789,0.67888,0.6789,91300002.0
2005-08-23 01:31:00,0.67887,0.6789,0.67887,0.67887,70200001.0
2005-08-23 01:32:00,0.67878,0.67882,0.67847,0.67882,170399998.0
2005-08-23 01:33:00,0.67877,0.67877,0.67857,0.67857,157899999.0
2005-08-23 01:34:00,0.67867,0.67869,0.6786,0.6786,105800000.0
2005-08-23 01:35:00,0.67853,0.67865,0.67845,0.67865,80499998.0
2005-08-23 01:36:00,0.67852,0.67852,0.67813,0.67851,127300000.0
2005-08-23 01:37:00,0.67867,0.67867,0.67843,0.6786,195500004.0
2005-08-23 01:38:00,0.67863,0.6787,0.67856,0.67862,117800000.0
2005-08-23 01:39:00,0.67865,0.67871,0.67861,0.67871,137100002.0
2005-08-23 01:40:00,0.67867,0.6787,0.67866,0.67868,268400002.0
2005-08-23 01:41:00,0.67865,0.67865,0.67852,0.67857,221099998.0
2005-08-23 01:42:00,0.67857,0.67862,0.67853,0.6786,59700000.0
2005-08-23 01:43:00,0.67869,0.67869,0.67869,0.67869,36299999.0
2005-08-23 01:44:00,0.67873,0.67873,0.67866,0.67867,205600006.0
2005-08-23 01:45:00,0.6787,0.67876,0.67867,0.67874,195700000.0
2005-08-23 01:46:00,0.67873,0.67873,0.67866,0.67866,215800000.0
2005-08-23 01:47:00,0.67866,0.6787,0.67866,0.6787,73600000.0
2005-08-23 01:48:00,0.67869,0.67874,0.67868,0.67874,209500003.0
2005-08-23 01:49:00,0.67872,0.67875,0.6787,0.6787,170399998.0
2005-08-23 01:50:00,0.6787,0.67877,0.6787,0.67873,83899998.0
2005-08-23 01:51:00,0.6788,0.6788,0.67874,0.67877,52600001.0
2005-08-23 01:52:00,0.67877,0.67882,0.67877,0.67881,142799999.0
2005-08-23 01:53:00,0.67883,0.67885,0.67878,0.6788,141199999.0
2005-08-23 01:54:00,0.67877,0.6788,0.67868,0.67877,95300002.0
2005-08-23 01:55:00,0.67875,0.6788,0.67875,0.6788,97499998.0
2005-08-23 01:56:00,0.67882,0.67884,0.67878,0.67878,141099998.0
2005-08-23 01:57:00,0.67873,0.67876,0.67869,0.67869,92700002.0
2005-08-23 01:58:00,0.67864,0.67868,0.67859,0.67859,207799998.0
2005-08-23 01:59:00,0.67866,0.67866,0.67859,0.67862,252900004.0
2005-08-23 02:00:00,0.67857,0.67857,0.67842,0.67842,158499999.0
2005-08-23 02:01:00,0.6785,0.67853,0.67845,0.6785,305100004.0
2005-08-23 02:02:00,0.67847,0.67853,0.67847,0.6785,135300004.0
2005-08-23 02:03:00,0.67846,0.67852,0.67846,0.67847,149299998.0
2005-08-23 02:04:00,0.67825,0.67863,0.67824,0.67863,172899998.0
2005-08-23 02:05:00,0.67849,0.67849,0.6784,0.67845,260600001.0
2005-08-23 02:06:00,0.67846,0.67851,0.67841,0.67841,136499999.0
2005-08-23 02:07:00,0.67846,0.67852,0.67844,0.67847,248300000.0
2005-08-23 02:08:00,0.67847,0.6785,0.67845,0.67845,135499997.0
2005-08-23 02:09:00,0.6785,0.6785,0.67842,0.67843,36100000.0
2005-08-23 02:10:00,0.67843,0.67848,0.67843,0.67846,74900000.0
2005-08-23 02:11:00,0.67848,0.67848,0.67847,0.67847,25700000.0
2005-08-23 02:12:00,0.67844,0.67848,0.67844,0.67848,42300002.0
2005-08-23 02:13:00,0.67845,0.67848,0.67838,0.67845,178799999.0
2005-08-23 02:14:00,0.6784,0.6784,0.67827,0.67827,106299998.0
2005-08-23 02:15:00,0.67829,0.67835,0.67827,0.67827,117299999.0
2005-08-23 02:16:00,0.67826,0.67832,0.67825,0.67828,108099998.0
2005-08-23 02:17:00,0.67828,0.67832,0.67824,0.67824,154799995.0
2005-08-23 02:18:00,0.67824,0.67826,0.67824,0.67826,48600000.0
2005-08-23 02:19:00,0.6783,0.6783,0.67827,0.6783,161800004.0
2005-08-23 02:20:00,0.67829,0.67837,0.67828,0.67831,195600001.0
2005-08-23 02:21:00,0.67835,0.67835,0.67825,0.6783,169300001.0
2005-08-23 02:22:00,0.67832,0.67835,0.67827,0.67829,34300000.0
2005-08-23 02:23:00,0.67823,0.67823,0.67817,0.67822,51600000.0
2005-08-23 02:24:00,0.67823,0.67825,0.67817,0.67823,135700002.0
2005-08-23 02:25:00,0.67827,0.6783,0.67824,0.6783,158799998.0
2005-08-23 02:26:00,0.67829,0.67829,0.67823,0.67823,160500000.0
2005-08-23 02:27:00,0.67825,0.67831,0.6782,0.6782,100600000.0
2005-08-23 02:28:00,0.6782,0.67822,0.67815,0.67815,172899999.0
2005-08-23 02:29:00,0.67817,0.67823,0.67816,0.67823,87099998.0
2005-08-23 02:30:00,0.67823,0.67827,0.67816,0.67816,102200000.0
2005-08-23 02:31:00,0.67813,0.67822,0.67813,0.67822,67200003.0
2005-08-23 02:32:00,0.6782,0.67825,0.67819,0.67825,84599996.0
2005-08-23 02:33:00,0.67826,0.67829,0.67825,0.67829,41800000.0
2005-08-23 02:34:00,0.67827,0.6783,0.67827,0.6783,150499994.0
2005-08-23 02:35:00,0.67837,0.67837,0.67804,0.67804,180299999.0
2005-08-23 02:36:00,0.67829,0.67836,0.67826,0.67836,196999999.0
2005-08-23 02:37:00,0.67833,0.67835,0.67832,0.67835,55000000.0
2005-08-23 02:38:00,0.67835,0.67835,0.6783,0.67833,96300002.0
2005-08-23 02:39:00,0.67833,0.67833,0.6783,0.6783,78900002.0
2005-08-23 02:40:00,0.67833,0.67836,0.67825,0.67836,110000002.0
2005-08-23 02:41:00,0.67828,0.67837,0.67827,0.67832,136900003.0
2005-08-23 02:42:00,0.67829,0.67833,0.67829,0.67831,248000001.0
2005-08-23 02:43:00,0.67834,0.67834,0.6782,0.67821,70100001.0
2005-08-23 02:44:00,0.67822,0.67829,0.67822,0.67829,175700003.0
2005-08-23 02:45:00,0.6783,0.6783,0.67824,0.67824,85400001.0
2005-08-23 02:46:00,0.67827,0.67829,0.67815,0.67815,75799999.0
2005-08-23 02:47:00,0.67815,0.67815,0.67814,0.67814,42200000.0
2005-08-23 02:48:00,0.67813,0.67824,0.67813,0.67818,205200002.0
2005-08-23 02:49:00,0.67819,0.67822,0.67816,0.67817,132400001.0
2005-08-23 02:50:00,0.67818,0.6782,0.67814,0.67815,193799993.0
2005-08-23 02:51:00,0.67815,0.67822,0.67815,0.67822,87899998.0
2005-08-23 02:52:00,0.6782,0.6782,0.67809,0.67815,162899995.0
2005-08-23 02:53:00,0.67815,0.67815,0.67808,0.6781,63400001.0
2005-08-23 02:54:00,0.67812,0.6782,0.67812,0.67817,107000000.0
2005-08-23 02:55:00,0.67812,0.67822,0.67809,0.67822,80400003.0
2005-08-23 02:56:00,0.67822,0.67822,0.67817,0.67822,47200002.0
2005-08-23 02:57:00,0.67816,0.67821,0.67816,0.67821,124999996.0
2005-08-23 02:58:00,0.67823,0.67825,0.67816,0.67825,171900000.0
2005-08-23 02:59:00,0.67823,0.67825,0.6782,0.67823,128400000.0
2005-08-23 03:00:00,0.67821,0.67823,0.67819,0.67821,125300002.0
2005-08-23 03:01:00,0.67822,0.67834,0.67822,0.67824,126600003.0
2005-08-23 03:02:00,0.67825,0.67825,0.67825,0.67825,44900001.0
2005-08-23 03:03:00,0.67826,0.67838,0.67825,0.67825,136600001.0
2005-08-23 03:04:00,0.67825,0.67835,0.67822,0.67822,222100006.0
2005-08-23 03:05:00,0.67822,0.67831,0.67822,0.67828,216599995.0
2005-08-23 03:06:00,0.67835,0.67839,0.67822,0.6783,102300002.0
2005-08-23 03:07:00,0.67827,0.67833,0.67826,0.67827,76400001.0
2005-08-23 03:08:00,0.67824,0.67827,0.67824,0.67827,59500000.0
2005-08-23 03:09:00,0.67832,0.67836,0.67829,0.6783,134299999.0
2005-08-23 03:10:00,0.67835,0.67837,0.6783,0.6783,73300000.0
2005-08-23 03:11:00,0.67827,0.67834,0.67827,0.67831,48000002.0
2005-08-23 03:12:00,0.67837,0.67841,0.67836,0.67838,155799999.0
2005-08-23 03:13:00,0.67838,0.67844,0.67836,0.67836,102100003.0
2005-08-23 03:14:00,0.67844,0.6785,0.67844,0.67847,117400001.0
2005-08-23 03:15:00,0.6785,0.67853,0.67846,0.67851,129899997.0
2005-08-23 03:16:00,0.67848,0.67856,0.67845,0.67846,193300007.0
2005-08-23 03:17:00,0.67848,0.67852,0.67848,0.67849,90099999.0
2005-08-23 03:18:00,0.67847,0.67847,0.67839,0.67842,84499999.0
2005-08-23 03:19:00,0.6784,0.6784,0.6784,0.6784,77399999.0
2005-08-23 03:20:00,0.67833,0.67838,0.67833,0.67835,76299999.0
2005-08-23 03:21:00,0.67833,0.67839,0.67833,0.67839,61400002.0
2005-08-23 03:22:00,0.67835,0.67839,0.67835,0.67835,38699999.0
2005-08-23 03:23:00,0.67837,0.67837,0.67837,0.67837,47799999.0
2005-08-23 03:24:00,0.6784,0.6784,0.6784,0.6784,4800000.0
2005-08-23 03:25:00,0.67838,0.67838,0.67828,0.67828,65299998.0
2005-08-23 03:26:00,0.67831,0.67834,0.67827,0.67834,126199998.0
2005-08-23 03:27:00,0.67832,0.67833,0.67832,0.67833,3200000.0
2005-08-23 03:28:00,0.67835,0.67839,0.67835,0.67839,50500002.0
2005-08-23 03:29:00,0.67841,0.67843,0.67841,0.67841,143100000.0
2005-08-23 03:30:00,0.67838,0.67845,0.67838,0.67839,228100003.0
2005-08-23 03:31:00,0.67841,0.6785,0.67835,0.6785,123600002.0
2005-08-23 03:32:00,0.67843,0.67844,0.67843,0.67844,45699999.0
2005-08-23 03:33:00,0.67836,0.67844,0.67836,0.67844,147499996.0
2005-08-23 03:34:00,0.67845,0.67846,0.67835,0.67846,173499998.0
2005-08-23 03:35:00,0.67849,0.67854,0.67847,0.67847,173200004.0
2005-08-23 03:36:00,0.67847,0.67847,0.67846,0.67846,56000000.0
2005-08-23 03:37:00,0.67844,0.67844,0.67835,0.67835,158800000.0
2005-08-23 03:38:00,0.67837,0.67843,0.67837,0.6784,101600003.0
2005-08-23 03:39:00,0.67846,0.67847,0.67839,0.67842,107600001.0
2005-08-23 03:40:00,0.6784,0.6785,0.6784,0.67846,181199997.0
2005-08-23 03:41:00,0.67846,0.67849,0.67844,0.67846,154200002.0
2005-08-23 03:42:00,0.67848,0.67853,0.67848,0.67853,86100000.0
2005-08-23 03:43:00,0.67849,0.67849,0.67846,0.67846,8800000.0
2005-08-23 03:44:00,0.67837,0.67837,0.67837,0.67837,36899998.0
2005-08-23 03:45:00,0.67837,0.6784,0.67837,0.6784,55799998.0
2005-08-23 03:46:00,0.67839,0.6784,0.67839,0.6784,67099999.0
2005-08-23 03:47:00,0.67847,0.6785,0.67839,0.67839,100400002.0
2005-08-23 03:48:00,0.67838,0.67845,0.67838,0.67843,105300000.0
2005-08-23 03:49:00,0.67841,0.67844,0.67837,0.67843,92600002.0
2005-08-23 03:50:00,0.6784,0.67844,0.67836,0.67841,202099998.0
2005-08-23 03:51:00,0.67841,0.6785,0.67839,0.6785,134900002.0
2005-08-23 03:52:00,0.67851,0.67851,0.67847,0.67847,31000000.0
2005-08-23 03:53:00,0.6785,0.6785,0.67845,0.67845,135699996.0
2005-08-23 03:54:00,0.67848,0.6785,0.67844,0.67849,166700001.0
2005-08-23 03:55:00,0.67847,0.67848,0.67844,0.67844,92099999.0
2005-08-23 03:56:00,0.67844,0.67848,0.67837,0.67837,123500001.0
2005-08-23 03:57:00,0.67847,0.67851,0.67845,0.67845,150000000.0
2005-08-23 03:58:00,0.67837,0.67845,0.67837,0.67842,151800000.0
2005-08-23 03:59:00,0.67845,0.67845,0.67837,0.67837,38500002.0
2005-08-23 04:00:00,0.6782,0.67837,0.67814,0.67836,160000001.0
2005-08-23 04:01:00,0.67841,0.67845,0.67839,0.67845,174000001.0
2005-08-23 04:02:00,0.67838,0.6784,0.67835,0.67837,125700001.0
2005-08-23 04:03:00,0.67842,0.67842,0.67837,0.67838,78600000.0
2005-08-23 04:04:00,0.67839,0.67839,0.67829,0.67829,148599998.0
2005-08-23 04:05:00,0.67832,0.67832,0.67831,0.67831,20700001.0
2005-08-23 04:06:00,0.67836,0.67844,0.67836,0.67838,128599999.0
2005-08-23 04:07:00,0.67837,0.67842,0.67835,0.67835,94999999.0
2005-08-23 04:08:00,0.67834,0.67834,0.67833,0.67833,8800000.0
2005-08-23 04:09:00,0.67838,0.67838,0.67837,0.67837,71900002.0
2005-08-23 04:10:00,0.67837,0.67837,0.67834,0.67834,153899999.0
2005-08-23 04:11:00,0.67837,0.67842,0.67832,0.67832,205699999.0
2005-08-23 04:12:00,0.67831,0.67838,0.6783,0.6783,147600002.0
2005-08-23 04:13:00,0.67832,0.67832,0.67826,0.67826,8800000.0
2005-08-23 04:14:00,0.67823,0.67824,0.67823,0.67824,6200000.0
2005-08-23 04:15:00,0.67831,0.67843,0.67831,0.67837,143000002.0
2005-08-23 04:16:00,0.67837,0.67845,0.67837,0.6784,185299997.0
2005-08-23 04:17:00,0.67842,0.67847,0.6784,0.6784,186599996.0
2005-08-23 04:18:00,0.67843,0.67843,0.67836,0.67841,100100000.0
2005-08-23 04:19:00,0.67843,0.67845,0.67841,0.67845,92500000.0
2005-08-23 04:20:00,0.67847,0.67848,0.67843,0.67843,105400002.0
2005-08-23 04:21:00,0.67847,0.67849,0.6784,0.6784,46700001.0
2005-08-23 04:22:00,0.67833,0.67837,0.6783,0.6783,130000003.0
2005-08-23 04:23:00,0.6784,0.67851,0.67838,0.67838,120699999.0
2005-08-23 04:24:00,0.67835,0.6784,0.67835,0.6784,25200000.0
2005-08-23 04:25:00,0.67841,0.67844,0.67834,0.67844,218600000.0
2005-08-23 04:26:00,0.67803,0.67846,0.67794,0.67846,120900002.0
2005-08-23 04:27:00,0.67835,0.67846,0.67835,0.67846,251600003.0
2005-08-23 04:28:00,0.67844,0.67847,0.67837,0.67837,79199998.0
2005-08-23 04:29:00,0.67839,0.6785,0.67821,0.67832,175800002.0
2005-08-23 04:30:00,0.67836,0.6784,0.67834,0.67837,147300002.0
2005-08-23 04:31:00,0.67837,0.67839,0.67833,0.67833,169000002.0
2005-08-23 04:32:00,0.67835,0.67835,0.67833,0.67833,80399999.0
2005-08-23 04:33:00,0.67832,0.67833,0.67826,0.67833,115800000.0
2005-08-23 04:34:00,0.67833,0.67835,0.67832,0.67833,103800003.0
2005-08-23 04:35:00,0.6784,0.67844,0.67837,0.67837,206499999.0
2005-08-23 04:36:00,0.67835,0.67837,0.6783,0.67837,123399998.0
2005-08-23 04:37:00,0.6783,0.67835,0.6783,0.67832,107499998.0
2005-08-23 04:38:00,0.67832,0.67837,0.6783,0.67837,91100001.0
2005-08-23 04:39:00,0.67834,0.67839,0.67831,0.67835,239200004.0
2005-08-23 04:40:00,0.67838,0.67838,0.67835,0.67835,46199999.0
2005-08-23 04:41:00,0.67835,0.67835,0.67833,0.67833,72699999.0
2005-08-23 04:42:00,0.67837,0.67837,0.6783,0.67835,77199999.0
2005-08-23 04:43:00,0.67834,0.67838,0.67834,0.67836,170599996.0
2005-08-23 04:44:00,0.67834,0.67843,0.67834,0.67842,137799999.0
2005-08-23 04:45:00,0.67835,0.6784,0.67834,0.67837,132600003.0
2005-08-23 04:46:00,0.67792,0.67828,0.67786,0.67825,193399995.0
2005-08-23 04:47:00,0.67836,0.67839,0.67834,0.67839,85500000.0
2005-08-23 04:48:00,0.67802,0.67825,0.67802,0.67814,208000001.0
2005-08-23 04:49:00,0.67835,0.67843,0.67831,0.67843,157000000.0
2005-08-23 04:50:00,0.67841,0.67841,0.67832,0.67837,213600002.0
2005-08-23 04:51:00,0.67837,0.67837,0.67837,0.67837,32700001.0
2005-08-23 04:52:00,0.67838,0.67842,0.67838,0.6784,111700003.0
2005-08-23 04:53:00,0.6784,0.67843,0.67835,0.6784,196200003.0
2005-08-23 04:54:00,0.67823,0.67843,0.67823,0.67829,75200002.0
2005-08-23 04:55:00,0.67838,0.67841,0.67834,0.67834,103300000.0
2005-08-23 04:56:00,0.67832,0.67838,0.67832,0.67838,67999999.0
2005-08-23 04:57:00,0.67831,0.67836,0.67826,0.67836,127500003.0
2005-08-23 04:58:00,0.67833,0.67835,0.67832,0.67835,44200000.0
2005-08-23 04:59:00,0.67837,0.67839,0.67837,0.67837,75899998.0
2005-08-23 05:00:00,0.67831,0.67835,0.6783,0.6783,131199998.0
2005-08-23 05:01:00,0.67825,0.67834,0.67825,0.67832,219100000.0
2005-08-23 05:02:00,0.6783,0.6783,0.67826,0.6783,93399999.0
2005-08-23 05:03:00,0.67835,0.67835,0.67829,0.67829,93800001.0
2005-08-23 05:04:00,0.67832,0.67833,0.67827,0.67829,85400000.0
2005-08-23 05:05:00,0.6782,0.67831,0.67805,0.67814,126199998.0
2005-08-23 05:06:00,0.67832,0.67832,0.67831,0.67831,21000000.0
2005-08-23 05:07:00,0.67835,0.67835,0.67835,0.67835,52000001.0
2005-08-23 05:08:00,0.67836,0.67836,0.67827,0.67827,188499998.0
2005-08-23 05:09:00,0.6782,0.67831,0.67819,0.67831,21900000.0
2005-08-23 05:10:00,0.67827,0.67828,0.67827,0.67828,16000000.0
2005-08-23 05:11:00,0.67828,0.6783,0.67825,0.67825,134600000.0
2005-08-23 05:12:00,0.67833,0.67833,0.67828,0.67828,13500000.0
2005-08-23 05:13:00,0.67828,0.67837,0.67817,0.67836,196199998.0
2005-08-23 05:14:00,0.67832,0.67834,0.67827,0.67828,70700000.0
2005-08-23 05:15:00,0.67825,0.67837,0.67809,0.67837,123299999.0
2005-08-23 05:16:00,0.6783,0.67833,0.67825,0.67833,86200000.0
2005-08-23 05:17:00,0.6783,0.6783,0.67827,0.6783,201800000.0
2005-08-23 05:18:00,0.67825,0.6783,0.67825,0.67825,146100001.0
2005-08-23 05:19:00,0.67821,0.67846,0.67821,0.67843,209799995.0
2005-08-23 05:20:00,0.67834,0.67834,0.6783,0.6783,99800001.0
2005-08-23 05:21:00,0.67828,0.67828,0.67828,0.67828,23900000.0
2005-08-23 05:22:00,0.67828,0.67828,0.67828,0.67828,5600000.0
2005-08-23 05:23:00,0.67828,0.67834,0.67828,0.67834,71000001.0
2005-08-23 05:24:00,0.6782,0.67836,0.67815,0.67826,106099998.0
2005-08-23 05:25:00,0.67833,0.67837,0.67833,0.67836,88400000.0
2005-08-23 05:26:00,0.67834,0.67841,0.67834,0.67835,71800001.0
2005-08-23 05:27:00,0.67836,0.67836,0.67835,0.67835,17600000.0
2005-08-23 05:28:00,0.67827,0.67833,0.67827,0.67827,160899996.0
2005-08-23 05:29:00,0.67825,0.67838,0.67812,0.67827,120700001.0
2005-08-23 05:30:00,0.67824,0.67824,0.67809,0.67809,109900004.0
2005-08-23 05:31:00,0.67819,0.67829,0.67811,0.67826,98000000.0
2005-08-23 05:32:00,0.67808,0.67829,0.67808,0.67825,142699998.0
2005-08-23 05:33:00,0.67834,0.67836,0.67828,0.67828,138199998.0
2005-08-23 05:34:00,0.67826,0.67833,0.67826,0.67828,120500001.0
2005-08-23 05:35:00,0.6783,0.6783,0.67828,0.6783,91800003.0
2005-08-23 05:36:00,0.67827,0.67827,0.67827,0.67827,21700001.0
2005-08-23 05:37:00,0.67829,0.67833,0.67829,0.67832,106300000.0
2005-08-23 05:38:00,0.67832,0.67836,0.67832,0.67836,8700000.0
2005-08-23 05:39:00,0.6781,0.67831,0.6781,0.67826,144500004.0
2005-08-23 05:40:00,0.67833,0.67833,0.67818,0.67818,71700001.0
2005-08-23 05:41:00,0.67817,0.67832,0.67817,0.67832,65299999.0
2005-08-23 05:42:00,0.67834,0.67836,0.67828,0.6783,95400002.0
2005-08-23 05:43:00,0.67825,0.67826,0.6782,0.6782,95799999.0
2005-08-23 05:44:00,0.67824,0.67825,0.67822,0.67825,94699997.0
2005-08-23 05:45:00,0.67823,0.67825,0.67817,0.67817,98300000.0
2005-08-23 05:46:00,0.67825,0.67825,0.67825,0.67825,11200000.0
2005-08-23 05:47:00,0.67805,0.67827,0.67803,0.67816,191900001.0
2005-08-23 05:48:00,0.67823,0.67823,0.67823,0.67823,44800001.0
2005-08-23 05:49:00,0.67825,0.67828,0.6782,0.6782,69600000.0
2005-08-23 05:50:00,0.67827,0.6783,0.67827,0.67829,19900000.0
2005-08-23 05:51:00,0.67832,0.67833,0.67822,0.67833,78100002.0
2005-08-23 05:52:00,0.67834,0.67839,0.6783,0.67839,243999998.0
2005-08-23 05:53:00,0.67836,0.67836,0.67829,0.67829,72300000.0
2005-08-23 05:54:00,0.67828,0.6784,0.67828,0.67838,208200000.0
2005-08-23 05:55:00,0.6782,0.6785,0.67814,0.67829,202600000.0
2005-08-23 05:56:00,0.67833,0.67836,0.67823,0.67836,131000000.0
2005-08-23 05:57:00,0.67832,0.67837,0.67832,0.67835,115500000.0
2005-08-23 05:58:00,0.67835,0.67835,0.67835,0.67835,47299999.0
2005-08-23 05:59:00,0.67833,0.67833,0.67833,0.67833,15200000.0
2005-08-23 06:00:00,0.67833,0.67835,0.67832,0.67835,206099997.0
2005-08-23 06:01:00,0.67832,0.67832,0.67832,0.67832,47200001.0
2005-08-23 06:02:00,0.67832,0.67832,0.67832,0.67832,16700001.0
2005-08-23 06:03:00,0.67835,0.67837,0.67832,0.67832,91100001.0
2005-08-23 06:04:00,0.67832,0.67835,0.67832,0.67835,8800000.0
2005-08-23 06:05:00,0.67836,0.67837,0.67836,0.67837,44299998.0
2005-08-23 06:06:00,0.6783,0.67835,0.6783,0.67833,127700001.0
2005-08-23 06:07:00,0.67835,0.67835,0.6783,0.67835,283800003.0
2005-08-23 06:08:00,0.6783,0.67837,0.67829,0.67837,95900000.0
2005-08-23 06:09:00,0.67835,0.67835,0.67835,0.67835,48700001.0
2005-08-23 06:10:00,0.67835,0.67835,0.67835,0.67835,39099998.0
2005-08-23 06:11:00,0.67835,0.67835,0.67832,0.67832,27600001.0
2005-08-23 06:12:00,0.67835,0.67837,0.67832,0.67832,55400000.0
2005-08-23 06:13:00,0.67835,0.67838,0.67833,0.67833,129300002.0
2005-08-23 06:14:00,0.6783,0.67837,0.6783,0.67835,117699999.0
2005-08-23 06:15:00,0.67832,0.67835,0.6783,0.6783,110799999.0
2005-08-23 06:16:00,0.67835,0.67835,0.6783,0.67835,110400002.0
2005-08-23 06:17:00,0.67834,0.67838,0.67831,0.67831,216699996.0
2005-08-23 06:18:00,0.6783,0.67838,0.6783,0.67838,99199999.0
2005-08-23 06:19:00,0.67842,0.67842,0.67837,0.67838,66300000.0
2005-08-23 06:20:00,0.67832,0.67835,0.67832,0.67833,119600000.0
2005-08-23 06:21:00,0.67835,0.67835,0.67835,0.67835,55999998.0
2005-08-23 06:22:00,0.67837,0.67838,0.67837,0.67838,6400000.0
2005-08-23 06:23:00,0.67839,0.67841,0.67831,0.67832,149100000.0
2005-08-23 06:24:00,0.67833,0.67839,0.67833,0.67833,104299999.0
2005-08-23 06:25:00,0.67823,0.67837,0.6781,0.6781,239799999.0
2005-08-23 06:26:00,0.6783,0.67835,0.6783,0.67832,79300000.0
2005-08-23 06:27:00,0.67824,0.67832,0.67824,0.67825,236499998.0
2005-08-23 06:28:00,0.6783,0.67836,0.6783,0.67836,121600000.0
2005-08-23 06:29:00,0.67835,0.67835,0.67833,0.67835,91600001.0
2005-08-23 06:30:00,0.67835,0.67837,0.67832,0.67837,149899998.0
2005-08-23 06:31:00,0.67826,0.67826,0.67817,0.67821,103600003.0
2005-08-23 06:32:00,0.67829,0.67829,0.67821,0.67821,11100000.0
2005-08-23 06:33:00,0.67788,0.67835,0.67788,0.67835,72099999.0
2005-08-23 06:34:00,0.67812,0.67825,0.6781,0.67823,296500003.0
2005-08-23 06:35:00,0.67819,0.67826,0.67819,0.67826,59100002.0
2005-08-23 06:36:00,0.67806,0.67836,0.67806,0.67826,90900002.0
2005-08-23 06:37:00,0.67836,0.67836,0.67827,0.6783,194899998.0
2005-08-23 06:38:00,0.67825,0.67828,0.67825,0.67828,58099999.0
2005-08-23 06:39:00,0.6783,0.6783,0.67825,0.67825,109000000.0
2005-08-23 06:40:00,0.67829,0.67829,0.67825,0.67829,49500001.0
2005-08-23 06:41:00,0.6782,0.67823,0.67798,0.67805,78400000.0
2005-08-23 06:42:00,0.67794,0.67834,0.67787,0.67834,176899998.0
2005-08-23 06:43:00,0.6782,0.67824,0.67813,0.67823,53400000.0
2005-08-23 06:44:00,0.67826,0.67831,0.67822,0.67822,158000002.0
2005-08-23 06:45:00,0.67829,0.67832,0.67823,0.67823,238299999.0
2005-08-23 06:46:00,0.67825,0.67839,0.67825,0.67827,219299999.0
2005-08-23 06:47:00,0.67813,0.67835,0.67807,0.6782,145900003.0
2005-08-23 06:48:00,0.67828,0.67832,0.67828,0.67832,63699999.0
2005-08-23 06:49:00,0.67835,0.67835,0.67835,0.67835,24700001.0
2005-08-23 06:50:00,0.6782,0.67835,0.67817,0.67835,132400000.0
2005-08-23 06:51:00,0.67823,0.67823,0.67812,0.67812,12800000.0
2005-08-23 06:52:00,0.678,0.67848,0.678,0.67848,181099999.0
2005-08-23 06:53:00,0.67818,0.67827,0.67818,0.67826,78300001.0
2005-08-23 06:54:00,0.67828,0.67828,0.67826,0.67826,8800000.0
2005-08-23 06:55:00,0.67827,0.6783,0.67822,0.67827,53500000.0
2005-08-23 06:56:00,0.6782,0.6783,0.6782,0.67827,81900000.0
2005-08-23 06:57:00,0.67825,0.67834,0.67825,0.67832,56799999.0
2005-08-23 06:58:00,0.67833,0.67833,0.67825,0.67825,48800001.0
2005-08-23 06:59:00,0.67818,0.67822,0.67818,0.67821,26300000.0
2005-08-23 07:00:00,0.67815,0.6782,0.67815,0.6782,89400001.0
2005-08-23 07:01:00,0.67817,0.67822,0.67817,0.67819,169099999.0
2005-08-23 07:02:00,0.67822,0.67825,0.67822,0.67822,223900000.0
2005-08-23 07:03:00,0.67818,0.67825,0.67802,0.67825,147999996.0
2005-08-23 07:04:00,0.67822,0.67828,0.67822,0.67828,9600000.0
2005-08-23 07:05:00,0.67824,0.67825,0.67819,0.67825,18300000.0
2005-08-23 07:06:00,0.6782,0.6782,0.67817,0.67818,33299999.0
2005-08-23 07:07:00,0.67817,0.67818,0.67817,0.67817,98900004.0
2005-08-23 07:08:00,0.67816,0.67817,0.67813,0.67813,108000003.0
2005-08-23 07:09:00,0.67814,0.67818,0.67814,0.67818,25500000.0
2005-08-23 07:10:00,0.67816,0.67818,0.67813,0.67813,136700005.0
2005-08-23 07:11:00,0.67814,0.67818,0.67814,0.67815,103600000.0
2005-08-23 07:12:00,0.67785,0.67824,0.67776,0.67824,202799996.0
2005-08-23 07:13:00,0.67812,0.67815,0.67807,0.67814,111600002.0
2005-08-23 07:14:00,0.67817,0.67821,0.67812,0.67817,201500002.0
2005-08-23 07:15:00,0.67819,0.67819,0.67815,0.67815,128400000.0
2005-08-23 07:16:00,0.67816,0.6782,0.67815,0.6782,178900000.0
2005-08-23 07:17:00,0.67817,0.6782,0.67817,0.6782,118700002.0
2005-08-23 07:18:00,0.67817,0.67817,0.67809,0.67811,97800002.0
2005-08-23 07:19:00,0.67815,0.67822,0.67815,0.67818,124399998.0
2005-08-23 07:20:00,0.67821,0.67826,0.67816,0.67816,244200001.0
2005-08-23 07:21:00,0.67819,0.67819,0.67807,0.67807,78900000.0
2005-08-23 07:22:00,0.67804,0.6781,0.678,0.6781,95400000.0
2005-08-23 07:23:00,0.67808,0.67814,0.67808,0.67809,92700001.0
2005-08-23 07:24:00,0.67807,0.6781,0.67807,0.6781,32900000.0
2005-08-23 07:25:00,0.67808,0.6781,0.67808,0.6781,47899999.0
2005-08-23 07:26:00,0.67807,0.67807,0.67797,0.67802,126499999.0
2005-08-23 07:27:00,0.67805,0.67805,0.67805,0.67805,27900000.0
2005-08-23 07:28:00,0.678,0.678,0.678,0.678,19200001.0
2005-08-23 07:29:00,0.67806,0.67813,0.67805,0.67813,131499997.0
2005-08-23 07:30:00,0.67811,0.67819,0.67806,0.6781,155600002.0
2005-08-23 07:31:00,0.67812,0.67823,0.67803,0.67814,147399998.0
2005-08-23 07:32:00,0.67813,0.67825,0.67813,0.67825,96100000.0
2005-08-23 07:33:00,0.67829,0.67835,0.67819,0.67835,163800000.0
2005-08-23 07:34:00,0.6784,0.67852,0.67838,0.67842,206799999.0
2005-08-23 07:35:00,0.67841,0.67842,0.67823,0.67826,168900003.0
2005-08-23 07:36:00,0.67824,0.67831,0.67821,0.67821,70800001.0
2005-08-23 07:37:00,0.6782,0.67823,0.67813,0.67813,181000002.0
2005-08-23 07:38:00,0.67813,0.67816,0.67808,0.67814,171999997.0
2005-08-23 07:39:00,0.67816,0.6783,0.67816,0.6783,151500003.0
2005-08-23 07:40:00,0.67833,0.67833,0.67826,0.67827,32000000.0
2005-08-23 07:41:00,0.67827,0.67833,0.67827,0.67827,186899999.0
2005-08-23 07:42:00,0.67824,0.67827,0.67824,0.67827,48400000.0
2005-08-23 07:43:00,0.67828,0.67839,0.67824,0.67833,159899999.0
2005-08-23 07:44:00,0.67834,0.67837,0.67834,0.67837,64099998.0
2005-08-23 07:45:00,0.67831,0.67838,0.67826,0.67834,248900005.0
2005-08-23 07:46:00,0.67838,0.67843,0.67838,0.67838,114799999.0
2005-08-23 07:47:00,0.67838,0.67844,0.67837,0.67844,165599999.0
2005-08-23 07:48:00,0.67842,0.67848,0.67841,0.67848,144000000.0
2005-08-23 07:49:00,0.67849,0.67851,0.67849,0.67851,16800000.0
2005-08-23 07:50:00,0.67855,0.67855,0.67853,0.67853,64600000.0
2005-08-23 07:51:00,0.67851,0.67861,0.67851,0.67853,265800006.0
2005-08-23 07:52:00,0.67857,0.67857,0.67855,0.67855,69600002.0
2005-08-23 07:53:00,0.67863,0.67863,0.67856,0.67856,149299999.0
2005-08-23 07:54:00,0.67857,0.6786,0.67857,0.67857,89500002.0
2005-08-23 07:55:00,0.6786,0.6786,0.6786,0.6786,800000.0
2005-08-23 07:56:00,0.67856,0.67867,0.67856,0.67867,135000000.0
2005-08-23 07:57:00,0.67864,0.67866,0.67859,0.67865,279900000.0
2005-08-23 07:58:00,0.67863,0.67863,0.67848,0.67853,165200000.0
2005-08-23 07:59:00,0.67866,0.67866,0.67857,0.67857,92199999.0
2005-08-23 08:00:00,0.67853,0.67866,0.67852,0.67858,244100000.0
2005-08-23 08:01:00,0.67858,0.67858,0.67852,0.67854,87200002.0
2005-08-23 08:02:00,0.67853,0.67858,0.67851,0.67852,249299999.0
2005-08-23 08:03:00,0.67852,0.67863,0.67852,0.67863,131299996.0
2005-08-23 08:04:00,0.67863,0.67863,0.6786,0.6786,44600001.0
2005-08-23 08:05:00,0.6786,0.67863,0.6786,0.67863,15900000.0
2005-08-23 08:06:00,0.67858,0.67867,0.67858,0.67863,154899998.0
2005-08-23 08:07:00,0.67867,0.67871,0.67867,0.67871,25300000.0
2005-08-23 08:08:00,0.67878,0.67886,0.67877,0.67885,144900004.0
2005-08-23 08:09:00,0.67883,0.67904,0.67883,0.67903,214700000.0
2005-08-23 08:10:00,0.67893,0.67898,0.67889,0.67889,126299997.0
2005-08-23 08:11:00,0.67879,0.67879,0.67867,0.67868,179400003.0
2005-08-23 08:12:00,0.67876,0.6788,0.67871,0.6788,141899997.0
2005-08-23 08:13:00,0.67876,0.67888,0.67872,0.67887,103300002.0
2005-08-23 08:14:00,0.67891,0.67896,0.67891,0.67893,189100000.0
2005-08-23 08:15:00,0.6789,0.6789,0.6788,0.6788,77600003.0
2005-08-23 08:16:00,0.67889,0.67902,0.67889,0.67902,64000001.0
2005-08-23 08:17:00,0.67904,0.67914,0.67904,0.67914,39400000.0
2005-08-23 08:18:00,0.67913,0.67913,0.67912,0.67912,7200000.0
2005-08-23 08:19:00,0.67912,0.67916,0.67912,0.67916,4500000.0
2005-08-23 08:20:00,0.67919,0.6792,0.67914,0.6792,181400002.0
2005-08-23 08:21:00,0.67917,0.67918,0.67911,0.67911,94100000.0
2005-08-23 08:22:00,0.67919,0.67929,0.67919,0.67924,201300002.0
2005-08-23 08:23:00,0.67922,0.67924,0.67918,0.67922,196199999.0
2005-08-23 08:24:00,0.67923,0.67929,0.67923,0.67925,198200000.0
2005-08-23 08:25:00,0.67924,0.67926,0.67921,0.67923,99499998.0
2005-08-23 08:26:00,0.67918,0.67918,0.67918,0.67918,8000000.0
2005-08-23 08:27:00,0.67922,0.67927,0.6792,0.67922,129600001.0
2005-08-23 08:28:00,0.67922,0.67922,0.67922,0.67922,74900002.0
2005-08-23 08:29:00,0.67916,0.67925,0.67916,0.67925,113799996.0
2005-08-23 08:30:00,0.67923,0.67927,0.67919,0.67924,136499999.0
2005-08-23 08:31:00,0.67923,0.67934,0.67923,0.67923,98799998.0
2005-08-23 08:32:00,0.6792,0.67928,0.6792,0.67928,124400002.0
2005-08-23 08:33:00,0.67929,0.67929,0.67923,0.67923,190699998.0
2005-08-23 08:34:00,0.67922,0.67925,0.6792,0.67925,107900000.0
2005-08-23 08:35:00,0.67924,0.67924,0.6792,0.67921,124700002.0
2005-08-23 08:36:00,0.67922,0.67922,0.6792,0.67922,147499996.0
2005-08-23 08:37:00,0.67922,0.67926,0.67914,0.67919,77499999.0
2005-08-23 08:38:00,0.67913,0.67913,0.67904,0.67904,127999999.0
2005-08-23 08:39:00,0.679,0.67915,0.679,0.67915,125699999.0
2005-08-23 08:40:00,0.6791,0.67913,0.67904,0.67913,94500000.0
2005-08-23 08:41:00,0.67915,0.67918,0.67911,0.67918,134399998.0
2005-08-23 08:42:00,0.6791,0.67917,0.67909,0.67915,162399998.0
2005-08-23 08:43:00,0.67912,0.67918,0.6791,0.67911,238799996.0
2005-08-23 08:44:00,0.67912,0.67917,0.6791,0.67914,123699997.0
2005-08-23 08:45:00,0.6791,0.6791,0.67908,0.67908,12100000.0
2005-08-23 08:46:00,0.67907,0.67907,0.67892,0.67892,190299995.0
2005-08-23 08:47:00,0.67889,0.67893,0.67889,0.67893,193900001.0
2005-08-23 08:48:00,0.67897,0.67901,0.67897,0.67901,64800002.0
2005-08-23 08:49:00,0.67912,0.67917,0.67899,0.67908,166600002.0
2005-08-23 08:50:00,0.67925,0.67932,0.67925,0.67928,174199999.0
2005-08-23 08:51:00,0.67932,0.67933,0.67923,0.67926,145000003.0
2005-08-23 08:52:00,0.67928,0.67946,0.67928,0.67946,105400000.0
2005-08-23 08:53:00,0.67943,0.67943,0.67937,0.67937,168300000.0
2005-08-23 08:54:00,0.67937,0.67943,0.67937,0.67943,48000000.0
2005-08-23 08:55:00,0.67947,0.67956,0.67946,0.67956,46800000.0
2005-08-23 08:56:00,0.67953,0.67958,0.67947,0.67957,98399998.0
2005-08-23 08:57:00,0.67966,0.67969,0.67959,0.67969,137899999.0
2005-08-23 08:58:00,0.6796,0.6796,0.67948,0.67953,187999996.0
2005-08-23 08:59:00,0.67951,0.67965,0.67951,0.67962,120400002.0
2005-08-23 09:00:00,0.67961,0.67966,0.67956,0.67965,123199999.0
2005-08-23 09:01:00,0.67963,0.67963,0.67954,0.67958,145599999.0
2005-08-23 09:02:00,0.67957,0.67962,0.67956,0.67962,53200001.0
2005-08-23 09:03:00,0.67966,0.67972,0.67966,0.6797,110200002.0
2005-08-23 09:04:00,0.67978,0.67982,0.67978,0.67978,91999999.0
2005-08-23 09:05:00,0.67975,0.67975,0.67967,0.67969,83200002.0
2005-08-23 09:06:00,0.67967,0.67967,0.67964,0.67964,59300002.0
2005-08-23 09:07:00,0.67959,0.67959,0.67953,0.67953,103400000.0
2005-08-23 09:08:00,0.67952,0.67952,0.67942,0.67945,203399999.0
2005-08-23 09:09:00,0.6795,0.67952,0.67945,0.6795,101000002.0
2005-08-23 09:10:00,0.67951,0.67951,0.67944,0.6795,98700003.0
2005-08-23 09:11:00,0.67948,0.67953,0.67944,0.67953,143799998.0
2005-08-23 09:12:00,0.6796,0.6796,0.67955,0.67957,326600000.0
2005-08-23 09:13:00,0.67956,0.67958,0.67953,0.67958,66200002.0
2005-08-23 09:14:00,0.67959,0.67965,0.67959,0.6796,119299999.0
2005-08-23 09:15:00,0.67966,0.67981,0.67963,0.67981,51500000.0
2005-08-23 09:16:00,0.67982,0.67984,0.67976,0.67982,92400001.0
2005-08-23 09:17:00,0.67977,0.67998,0.67975,0.67998,151999998.0
2005-08-23 09:18:00,0.68003,0.6801,0.68,0.68008,218999999.0
2005-08-23 09:19:00,0.68014,0.68014,0.68013,0.68013,23800000.0
2005-08-23 09:20:00,0.68014,0.68014,0.68011,0.68011,26299999.0
2005-08-23 09:21:00,0.68008,0.68024,0.68008,0.68022,159899998.0
2005-08-23 09:22:00,0.68019,0.68025,0.68012,0.68025,162199999.0
2005-08-23 09:23:00,0.68024,0.68024,0.68019,0.68024,243900000.0
2005-08-23 09:24:00,0.68029,0.68035,0.68017,0.68017,89500000.0
2005-08-23 09:25:00,0.68022,0.68028,0.68021,0.68022,173600003.0
2005-08-23 09:26:00,0.68016,0.68017,0.68001,0.68001,111700000.0
2005-08-23 09:27:00,0.68,0.68004,0.67994,0.68004,111000001.0
2005-08-23 09:28:00,0.68008,0.68017,0.68008,0.68012,208800001.0
2005-08-23 09:29:00,0.68014,0.68014,0.68007,0.68007,116600003.0
2005-08-23 09:30:00,0.68016,0.68019,0.68016,0.68018,134800000.0
2005-08-23 09:31:00,0.68016,0.68035,0.68016,0.68035,103600000.0
2005-08-23 09:32:00,0.68034,0.68035,0.68029,0.68035,99700001.0
2005-08-23 09:33:00,0.68034,0.68037,0.6803,0.68035,96100001.0
2005-08-23 09:34:00,0.68033,0.68033,0.6802,0.68022,164799997.0
2005-08-23 09:35:00,0.68022,0.68025,0.68015,0.68025,269299998.0
2005-08-23 09:36:00,0.68023,0.68024,0.68013,0.68013,199400000.0
2005-08-23 09:37:00,0.68018,0.68024,0.68011,0.68017,242200000.0
2005-08-23 09:38:00,0.68024,0.68024,0.68019,0.68022,112500001.0
2005-08-23 09:39:00,0.68019,0.68026,0.68019,0.68019,95600000.0
2005-08-23 09:40:00,0.68023,0.68029,0.68023,0.68024,131099999.0
2005-08-23 09:41:00,0.68024,0.6803,0.68022,0.68027,133000001.0
2005-08-23 09:42:00,0.68033,0.68035,0.68026,0.68035,334899999.0
2005-08-23 09:43:00,0.68032,0.68039,0.68029,0.68038,197599999.0
2005-08-23 09:44:00,0.68028,0.68029,0.68028,0.68029,34300001.0
2005-08-23 09:45:00,0.68031,0.68032,0.68025,0.68028,118999997.0
2005-08-23 09:46:00,0.68034,0.68034,0.6803,0.68031,31200000.0
2005-08-23 09:47:00,0.68032,0.6804,0.68032,0.6804,74300003.0
2005-08-23 09:48:00,0.68037,0.68045,0.68037,0.68045,101200001.0
2005-08-23 09:49:00,0.68045,0.68058,0.68039,0.68053,129500000.0
2005-08-23 09:50:00,0.68059,0.68065,0.68058,0.6806,142100002.0
2005-08-23 09:51:00,0.68059,0.68064,0.68058,0.68062,72800000.0
2005-08-23 09:52:00,0.68062,0.68062,0.6806,0.68062,51600000.0
2005-08-23 09:53:00,0.68057,0.68063,0.68053,0.6806,273500006.0
2005-08-23 09:54:00,0.68056,0.68071,0.68056,0.68071,75600003.0
2005-08-23 09:55:00,0.68072,0.68076,0.68072,0.68074,188599999.0
2005-08-23 09:56:00,0.68072,0.6808,0.68072,0.68072,82299999.0
2005-08-23 09:57:00,0.68076,0.68076,0.68072,0.68075,172700001.0
2005-08-23 09:58:00,0.6808,0.68081,0.68071,0.68071,213100000.0
2005-08-23 09:59:00,0.68078,0.68083,0.68078,0.68079,103400000.0
2005-08-23 10:00:00,0.68076,0.68076,0.68065,0.6807,118299999.0
2005-08-23 10:01:00,0.68066,0.68073,0.68066,0.6807,133600001.0
2005-08-23 10:02:00,0.68065,0.68067,0.68054,0.68055,161999999.0
2005-08-23 10:03:00,0.68052,0.68055,0.68044,0.68055,298000004.0
2005-08-23 10:04:00,0.68054,0.68055,0.68049,0.68055,128099997.0
2005-08-23 10:05:00,0.68046,0.68053,0.68046,0.68053,150800001.0
2005-08-23 10:06:00,0.68054,0.68062,0.68054,0.68056,212899999.0
2005-08-23 10:07:00,0.68052,0.68052,0.68046,0.68047,106299999.0
2005-08-23 10:08:00,0.68047,0.6805,0.68034,0.68047,202199997.0
2005-08-23 10:09:00,0.68044,0.68045,0.68039,0.68039,145599999.0
2005-08-23 10:10:00,0.68041,0.68043,0.68041,0.68043,41600001.0
2005-08-23 10:11:00,0.68046,0.68046,0.6804,0.6804,133400000.0
2005-08-23 10:12:00,0.68037,0.68037,0.68025,0.68025,153700005.0
2005-08-23 10:13:00,0.68024,0.68024,0.68014,0.68024,139400000.0
2005-08-23 10:14:00,0.68027,0.68033,0.68023,0.68026,211700001.0
2005-08-23 10:15:00,0.68024,0.68024,0.68016,0.68021,159300000.0
2005-08-23 10:16:00,0.68016,0.68024,0.68016,0.68017,195200003.0
2005-08-23 10:17:00,0.68011,0.68019,0.68005,0.6801,226500004.0
2005-08-23 10:18:00,0.6801,0.68011,0.68006,0.6801,122299997.0
2005-08-23 10:19:00,0.68013,0.68013,0.68007,0.68013,244700002.0
2005-08-23 10:20:00,0.68013,0.68013,0.68,0.68008,93199998.0
2005-08-23 10:21:00,0.68005,0.68017,0.68005,0.68015,70400002.0
2005-08-23 10:22:00,0.68011,0.68012,0.68004,0.6801,94000000.0
2005-08-23 10:23:00,0.68017,0.68021,0.68012,0.68014,197299999.0
2005-08-23 10:24:00,0.68015,0.6802,0.68015,0.6802,4000000.0
2005-08-23 10:25:00,0.68016,0.68016,0.6801,0.68015,138500001.0
2005-08-23 10:26:00,0.68016,0.6802,0.68014,0.68014,186099998.0
2005-08-23 10:27:00,0.68013,0.68021,0.68009,0.6802,80499999.0
2005-08-23 10:28:00,0.68018,0.68025,0.68017,0.68024,149599999.0
2005-08-23 10:29:00,0.68022,0.68025,0.6802,0.68022,257300004.0
2005-08-23 10:30:00,0.68019,0.68019,0.68014,0.68014,23100000.0
2005-08-23 10:31:00,0.68014,0.6802,0.68013,0.68013,192600003.0
2005-08-23 10:32:00,0.68016,0.68017,0.68009,0.68015,139300002.0
2005-08-23 10:33:00,0.68014,0.68014,0.68007,0.68014,155100001.0
2005-08-23 10:34:00,0.68016,0.68018,0.68013,0.68018,140600000.0
2005-08-23 10:35:00,0.68023,0.68029,0.68021,0.68024,85000002.0
2005-08-23 10:36:00,0.68021,0.68025,0.68018,0.68025,169899996.0
2005-08-23 10:37:00,0.68013,0.68028,0.67996,0.68028,168099997.0
2005-08-23 10:38:00,0.68021,0.68024,0.68018,0.68024,131900002.0
2005-08-23 10:39:00,0.68022,0.68022,0.68017,0.68017,83700002.0
2005-08-23 10:40:00,0.68016,0.68021,0.68012,0.68014,136799999.0
2005-08-23 10:41:00,0.68021,0.68024,0.68019,0.6802,255999997.0
2005-08-23 10:42:00,0.6802,0.68021,0.68016,0.68016,50400000.0
2005-08-23 10:43:00,0.6802,0.68021,0.68015,0.68015,132500000.0
2005-08-23 10:44:00,0.68011,0.68016,0.68008,0.68015,168000000.0
2005-08-23 10:45:00,0.68015,0.68015,0.68009,0.68014,270900001.0
2005-08-23 10:46:00,0.68005,0.6801,0.68005,0.6801,169699995.0
2005-08-23 10:47:00,0.68008,0.68008,0.68007,0.68007,34300001.0
2005-08-23 10:48:00,0.68006,0.68016,0.68006,0.68013,145500001.0
2005-08-23 10:49:00,0.68012,0.68018,0.68005,0.68018,231300003.0
2005-08-23 10:50:00,0.68016,0.68021,0.68016,0.68016,119000002.0
2005-08-23 10:51:00,0.68018,0.68021,0.68018,0.68019,218000005.0
2005-08-23 10:52:00,0.68017,0.6802,0.68017,0.6802,109499998.0
2005-08-23 10:53:00,0.68018,0.68019,0.68014,0.68014,130900001.0
2005-08-23 10:54:00,0.68023,0.68023,0.68007,0.68007,82800001.0
2005-08-23 10:55:00,0.6801,0.68021,0.68006,0.68021,109600000.0
2005-08-23 10:56:00,0.6802,0.68023,0.68013,0.6802,213100005.0
2005-08-23 10:57:00,0.68015,0.68022,0.68015,0.68017,150900001.0
2005-08-23 10:58:00,0.68015,0.68017,0.68,0.68,43500000.0
2005-08-23 10:59:00,0.68016,0.68021,0.68016,0.68021,28900000.0
2005-08-23 11:00:00,0.68019,0.68024,0.68019,0.68024,83799998.0
2005-08-23 11:01:00,0.68032,0.68034,0.68026,0.68032,162700002.0
2005-08-23 11:02:00,0.68028,0.68044,0.68026,0.68044,77400001.0
2005-08-23 11:03:00,0.68053,0.68057,0.68039,0.68039,178800000.0
2005-08-23 11:04:00,0.68032,0.68035,0.68029,0.68035,232899999.0
2005-08-23 11:05:00,0.68032,0.68032,0.68004,0.68006,248099997.0
2005-08-23 11:06:00,0.68003,0.68003,0.67998,0.68003,167600003.0
2005-08-23 11:07:00,0.67995,0.68005,0.67995,0.68,128299996.0
2005-08-23 11:08:00,0.68006,0.68006,0.67994,0.67997,142099999.0
2005-08-23 11:09:00,0.67995,0.67995,0.67989,0.67994,96000000.0
2005-08-23 11:10:00,0.67998,0.68011,0.67998,0.68008,99400000.0
2005-08-23 11:11:00,0.68012,0.68017,0.68012,0.68013,131299998.0
2005-08-23 11:12:00,0.68014,0.68019,0.68011,0.68015,203499996.0
2005-08-23 11:13:00,0.68011,0.68016,0.68006,0.68016,144700002.0
2005-08-23 11:14:00,0.68018,0.68018,0.68002,0.68007,130600003.0
2005-08-23 11:15:00,0.68009,0.6801,0.68002,0.6801,215100001.0
2005-08-23 11:16:00,0.68012,0.6802,0.68012,0.6802,248100002.0
2005-08-23 11:17:00,0.68021,0.68022,0.68012,0.68018,192900004.0
2005-08-23 11:18:00,0.68025,0.68033,0.68025,0.68033,162700000.0
2005-08-23 11:19:00,0.6803,0.68031,0.68017,0.68025,148300002.0
2005-08-23 11:20:00,0.68021,0.68031,0.68021,0.68023,211700007.0
2005-08-23 11:21:00,0.6803,0.68035,0.6803,0.68035,154799998.0
2005-08-23 11:22:00,0.68033,0.68034,0.68028,0.6803,98500001.0
2005-08-23 11:23:00,0.68033,0.68033,0.68022,0.68026,219900000.0
2005-08-23 11:24:00,0.68029,0.6803,0.68021,0.68026,108600000.0
2005-08-23 11:25:00,0.6802,0.68021,0.68017,0.68021,117700001.0
2005-08-23 11:26:00,0.68023,0.68033,0.68023,0.68033,103400001.0
2005-08-23 11:27:00,0.68032,0.68033,0.68032,0.68033,40100001.0
2005-08-23 11:28:00,0.68034,0.68044,0.68033,0.68043,210199995.0
2005-08-23 11:29:00,0.68047,0.68047,0.68039,0.68041,84699999.0
2005-08-23 11:30:00,0.68047,0.68047,0.6804,0.68045,322500005.0
2005-08-23 11:31:00,0.68045,0.68051,0.68045,0.68045,149999998.0
2005-08-23 11:32:00,0.68052,0.68059,0.68044,0.68059,129900002.0
2005-08-23 11:33:00,0.68063,0.68075,0.68059,0.6807,223500001.0
2005-08-23 11:34:00,0.68073,0.68074,0.68063,0.68063,95699999.0
2005-08-23 11:35:00,0.68063,0.68063,0.68055,0.68055,73400001.0
2005-08-23 11:36:00,0.68053,0.68058,0.6805,0.6805,225200001.0
2005-08-23 11:37:00,0.68053,0.68065,0.68053,0.68064,211799998.0
2005-08-23 11:38:00,0.68056,0.68057,0.68056,0.68057,12000000.0
2005-08-23 11:39:00,0.68057,0.68058,0.68054,0.68056,179099999.0
2005-08-23 11:40:00,0.68059,0.68065,0.68059,0.68065,13600000.0
2005-08-23 11:41:00,0.68068,0.68068,0.68061,0.68068,58400000.0
2005-08-23 11:42:00,0.68071,0.68087,0.68071,0.68087,82100002.0
2005-08-23 11:43:00,0.68084,0.68093,0.6808,0.68093,114999997.0
2005-08-23 11:44:00,0.68091,0.68096,0.68087,0.6809,262599999.0
2005-08-23 11:45:00,0.6808,0.68092,0.6808,0.68088,158399999.0
2005-08-23 11:46:00,0.68082,0.68082,0.6807,0.6807,118799999.0
2005-08-23 11:47:00,0.68074,0.68086,0.68074,0.68086,76499999.0
2005-08-23 11:48:00,0.68079,0.6808,0.68073,0.6808,172500001.0
2005-08-23 11:49:00,0.68077,0.68086,0.68071,0.68086,181700000.0
2005-08-23 11:50:00,0.68081,0.68093,0.68081,0.68093,119400001.0
2005-08-23 11:51:00,0.68092,0.68092,0.6808,0.6808,202000000.0
2005-08-23 11:52:00,0.68086,0.68091,0.68086,0.68091,36100001.0
2005-08-23 11:53:00,0.68092,0.68103,0.68092,0.68103,190999994.0
2005-08-23 11:54:00,0.68099,0.68106,0.68094,0.681,119900004.0
2005-08-23 11:55:00,0.68104,0.68104,0.68082,0.68082,206700002.0
2005-08-23 11:56:00,0.68082,0.68092,0.68078,0.6809,327799998.0
2005-08-23 11:57:00,0.68089,0.68089,0.68085,0.68089,207200001.0
2005-08-23 11:58:00,0.68082,0.68084,0.68076,0.68077,180700005.0
2005-08-23 11:59:00,0.68075,0.68084,0.68068,0.68084,99100001.0
2005-08-23 12:00:00,0.68075,0.68083,0.68075,0.68083,208399997.0
2005-08-23 12:01:00,0.68088,0.68088,0.6808,0.6808,114399998.0
2005-08-23 12:02:00,0.68086,0.68086,0.68073,0.68076,107800001.0
2005-08-23 12:03:00,0.68079,0.68079,0.68074,0.68074,75700001.0
2005-08-23 12:04:00,0.68074,0.68074,0.68073,0.68074,38200001.0
2005-08-23 12:05:00,0.68076,0.68078,0.68074,0.68077,67499997.0
2005-08-23 12:06:00,0.68078,0.68083,0.68078,0.6808,150700000.0
2005-08-23 12:07:00,0.6808,0.6808,0.68075,0.68075,144600002.0
2005-08-23 12:08:00,0.68076,0.68076,0.68064,0.68072,107500003.0
2005-08-23 12:09:00,0.68072,0.68072,0.68062,0.68066,219299999.0
2005-08-23 12:10:00,0.68068,0.68068,0.68064,0.68066,95200000.0
2005-08-23 12:11:00,0.68066,0.68068,0.68059,0.68068,158199996.0
2005-08-23 12:12:00,0.68062,0.68073,0.68062,0.68067,146800001.0
2005-08-23 12:13:00,0.68065,0.68065,0.68059,0.68059,74700001.0
2005-08-23 12:14:00,0.68061,0.68062,0.68057,0.68057,125799996.0
2005-08-23 12:15:00,0.6805,0.68055,0.68047,0.68048,81300001.0
2005-08-23 12:16:00,0.68045,0.68048,0.68039,0.68043,103699999.0
2005-08-23 12:17:00,0.68041,0.68042,0.68028,0.68042,198699999.0
2005-08-23 12:18:00,0.68044,0.68047,0.68039,0.68046,130999998.0
2005-08-23 12:19:00,0.68048,0.68048,0.68042,0.68043,123700003.0
2005-08-23 12:20:00,0.68044,0.68049,0.68043,0.68049,94799998.0
2005-08-23 12:21:00,0.68047,0.68053,0.68047,0.68052,162700000.0
2005-08-23 12:22:00,0.68055,0.68063,0.68055,0.68061,68600001.0
2005-08-23 12:23:00,0.6806,0.6806,0.6805,0.68056,154800001.0
2005-08-23 12:24:00,0.68055,0.68055,0.68052,0.68055,107299998.0
2005-08-23 12:25:00,0.68055,0.68055,0.68053,0.68055,37400000.0
2005-08-23 12:26:00,0.6805,0.68053,0.6805,0.68052,58400002.0
2005-08-23 12:27:00,0.68054,0.68058,0.68052,0.68056,191700000.0
2005-08-23 12:28:00,0.68057,0.68058,0.68055,0.68057,99800000.0
2005-08-23 12:29:00,0.68058,0.68064,0.68052,0.68056,92500002.0
2005-08-23 12:30:00,0.6805,0.6805,0.68045,0.68047,110599997.0
2005-08-23 12:31:00,0.68047,0.68054,0.68047,0.6805,118600001.0
2005-08-23 12:32:00,0.6805,0.6805,0.68045,0.68045,79099998.0
2005-08-23 12:33:00,0.68051,0.68054,0.68047,0.68047,128400000.0
2005-08-23 12:34:00,0.68039,0.68039,0.68038,0.68038,34799999.0
2005-08-23 12:35:00,0.68038,0.68039,0.68024,0.68029,220900006.0
2005-08-23 12:36:00,0.68037,0.68038,0.68037,0.68038,71100001.0
2005-08-23 12:37:00,0.68043,0.68043,0.68036,0.6804,132099999.0
2005-08-23 12:38:00,0.68039,0.68046,0.68038,0.68038,166099999.0
2005-08-23 12:39:00,0.68043,0.68043,0.68035,0.68043,100499998.0
2005-08-23 12:40:00,0.68037,0.6804,0.68035,0.68038,202700003.0
2005-08-23 12:41:00,0.6804,0.6804,0.6804,0.6804,8700000.0
2005-08-23 12:42:00,0.68035,0.68047,0.68035,0.68047,251499995.0
2005-08-23 12:43:00,0.68048,0.68048,0.68044,0.68045,130400000.0
2005-08-23 12:44:00,0.68042,0.68047,0.68039,0.68039,156600004.0
2005-08-23 12:45:00,0.68043,0.68046,0.6804,0.6804,88400002.0
2005-08-23 12:46:00,0.68047,0.68048,0.68043,0.68043,133999998.0
2005-08-23 12:47:00,0.68042,0.68048,0.68042,0.68048,134599999.0
2005-08-23 12:48:00,0.68043,0.68052,0.68036,0.6804,110100003.0
2005-08-23 12:49:00,0.68042,0.68045,0.68036,0.68043,75000001.0
2005-08-23 12:50:00,0.68045,0.68045,0.68036,0.68036,315400002.0
2005-08-23 12:51:00,0.68037,0.68043,0.68036,0.68037,117699999.0
2005-08-23 12:52:00,0.68037,0.68037,0.68033,0.68033,18300000.0
2005-08-23 12:53:00,0.68043,0.68046,0.68034,0.68046,168599996.0
2005-08-23 12:54:00,0.68041,0.68045,0.68036,0.68045,67599999.0
2005-08-23 12:55:00,0.68041,0.68041,0.68036,0.68036,21200000.0
2005-08-23 12:56:00,0.68033,0.6804,0.68033,0.68033,30800001.0
2005-08-23 12:57:00,0.68029,0.68037,0.68029,0.6803,119599998.0
2005-08-23 12:58:00,0.6803,0.68032,0.68029,0.68029,116600002.0
2005-08-23 12:59:00,0.6803,0.68035,0.6803,0.6803,167900002.0
2005-08-23 13:00:00,0.68035,0.68041,0.68035,0.68037,130100000.0
2005-08-23 13:01:00,0.68042,0.68042,0.6804,0.6804,130199997.0
2005-08-23 13:02:00,0.68041,0.68047,0.68039,0.68045,173000001.0
2005-08-23 13:03:00,0.68041,0.68049,0.68041,0.68042,145399998.0
2005-08-23 13:04:00,0.68037,0.68041,0.68034,0.68037,176100001.0
2005-08-23 13:05:00,0.68033,0.68034,0.68027,0.68034,188600002.0
2005-08-23 13:06:00,0.68035,0.68037,0.68027,0.68036,154300000.0
2005-08-23 13:07:00,0.68035,0.68035,0.68026,0.6803,183700003.0
2005-08-23 13:08:00,0.68031,0.68031,0.68025,0.68027,47500001.0
2005-08-23 13:09:00,0.68021,0.68027,0.68019,0.68024,135400000.0
2005-08-23 13:10:00,0.68021,0.68028,0.68019,0.68028,147000001.0
2005-08-23 13:11:00,0.68031,0.68031,0.6802,0.6802,66500002.0
2005-08-23 13:12:00,0.68018,0.68018,0.68012,0.68012,44499998.0
2005-08-23 13:13:00,0.68004,0.68008,0.68003,0.68003,123899998.0
2005-08-23 13:14:00,0.68003,0.68007,0.68002,0.68005,132899998.0
2005-08-23 13:15:00,0.68004,0.68018,0.68004,0.68014,154699995.0
2005-08-23 13:16:00,0.68014,0.68019,0.68014,0.68014,235799996.0
2005-08-23 13:17:00,0.68018,0.68018,0.6801,0.68015,222600001.0
2005-08-23 13:18:00,0.6801,0.68017,0.6801,0.68015,133300000.0
2005-08-23 13:19:00,0.68015,0.68015,0.68004,0.68014,76500000.0
2005-08-23 13:20:00,0.68014,0.6802,0.68014,0.68017,231800002.0
2005-08-23 13:21:00,0.68017,0.68022,0.68017,0.68017,80100003.0
2005-08-23 13:22:00,0.68013,0.68013,0.68012,0.68012,62100000.0
2005-08-23 13:23:00,0.68013,0.68024,0.68013,0.68022,91000000.0
2005-08-23 13:24:00,0.68017,0.68025,0.68017,0.68025,59299998.0
2005-08-23 13:25:00,0.68025,0.68027,0.68018,0.6802,204000001.0
2005-08-23 13:26:00,0.68023,0.68023,0.68015,0.68023,72900000.0
2005-08-23 13:27:00,0.68023,0.68028,0.6802,0.68025,217999997.0
2005-08-23 13:28:00,0.68021,0.68028,0.68021,0.68027,104800002.0
2005-08-23 13:29:00,0.68032,0.68033,0.68032,0.68033,11200000.0
2005-08-23 13:30:00,0.68034,0.68034,0.68027,0.68032,181699996.0
2005-08-23 13:31:00,0.68033,0.68035,0.6803,0.68033,119400001.0
2005-08-23 13:32:00,0.68034,0.68034,0.68027,0.68029,97500002.0
2005-08-23 13:33:00,0.68033,0.68035,0.68032,0.68032,109499996.0
2005-08-23 13:34:00,0.68034,0.68034,0.68026,0.68028,164800002.0
2005-08-23 13:35:00,0.68028,0.6803,0.68022,0.68022,84500002.0
2005-08-23 13:36:00,0.68026,0.68026,0.68015,0.68023,107999999.0
2005-08-23 13:37:00,0.68021,0.68025,0.68017,0.68024,78199999.0
2005-08-23 13:38:00,0.68022,0.68022,0.68022,0.68022,49400002.0
2005-08-23 13:39:00,0.68024,0.68031,0.68024,0.6803,112299999.0
2005-08-23 13:40:00,0.6803,0.68038,0.6803,0.68037,116599999.0
2005-08-23 13:41:00,0.68033,0.68033,0.68024,0.68025,162600004.0
2005-08-23 13:42:00,0.6803,0.68032,0.68023,0.68032,223900007.0
2005-08-23 13:43:00,0.68028,0.68036,0.68028,0.68028,217800001.0
2005-08-23 13:44:00,0.68028,0.68028,0.68019,0.68019,94800003.0
2005-08-23 13:45:00,0.68018,0.68024,0.68018,0.68021,166200001.0
2005-08-23 13:46:00,0.68019,0.68019,0.68009,0.68009,159299996.0
2005-08-23 13:47:00,0.6801,0.6801,0.68004,0.68008,144200000.0
2005-08-23 13:48:00,0.68007,0.68007,0.67993,0.68004,87100000.0
2005-08-23 13:49:00,0.68009,0.68012,0.67997,0.68007,155499998.0
2005-08-23 13:50:00,0.68005,0.68012,0.68005,0.6801,305000001.0
2005-08-23 13:51:00,0.68006,0.6801,0.68001,0.68002,286199999.0
2005-08-23 13:52:00,0.67995,0.67998,0.67992,0.67995,167899998.0
2005-08-23 13:53:00,0.68001,0.68001,0.6799,0.67995,179500004.0
2005-08-23 13:54:00,0.67994,0.67995,0.67987,0.6799,215799999.0
2005-08-23 13:55:00,0.67994,0.67994,0.67994,0.67994,72000000.0
2005-08-23 13:56:00,0.67995,0.67999,0.67995,0.67997,139499998.0
2005-08-23 13:57:00,0.6799,0.67995,0.6799,0.67994,79299999.0
2005-08-23 13:58:00,0.67993,0.67999,0.67993,0.67999,67500000.0
2005-08-23 13:59:00,0.67995,0.67997,0.67989,0.67995,86800001.0
2005-08-23 14:00:00,0.67992,0.67996,0.6799,0.67994,165700002.0
2005-08-23 14:01:00,0.67987,0.67994,0.67986,0.67988,218599994.0
2005-08-23 14:02:00,0.67988,0.67996,0.67988,0.67996,33900000.0
2005-08-23 14:03:00,0.67993,0.67993,0.67985,0.67993,84300001.0
2005-08-23 14:04:00,0.67999,0.68006,0.67999,0.68004,173999997.0
2005-08-23 14:05:00,0.68001,0.68006,0.68001,0.68001,72500002.0
2005-08-23 14:06:00,0.68005,0.68007,0.68002,0.68005,249200001.0
2005-08-23 14:07:00,0.68002,0.68008,0.67998,0.68,296099999.0
2005-08-23 14:08:00,0.68007,0.68008,0.68007,0.68008,99700001.0
2005-08-23 14:09:00,0.68008,0.68008,0.68007,0.68007,53800000.0
2005-08-23 14:10:00,0.6801,0.6801,0.68002,0.6801,126099999.0
2005-08-23 14:11:00,0.68005,0.68005,0.68005,0.68005,2700000.0
2005-08-23 14:12:00,0.68009,0.6801,0.68007,0.68008,172499999.0
2005-08-23 14:13:00,0.68009,0.68009,0.68002,0.68005,60200000.0
2005-08-23 14:14:00,0.68004,0.6801,0.67998,0.6801,159599998.0
2005-08-23 14:15:00,0.68003,0.68003,0.68002,0.68002,36600000.0
2005-08-23 14:16:00,0.68,0.68004,0.68,0.68003,51699999.0
2005-08-23 14:17:00,0.68002,0.68005,0.68,0.68005,51799999.0
2005-08-23 14:18:00,0.68006,0.6801,0.68001,0.68006,123499998.0
2005-08-23 14:19:00,0.67998,0.67999,0.67998,0.67999,21500001.0
2005-08-23 14:20:00,0.67998,0.68003,0.67995,0.68,207299999.0
2005-08-23 14:21:00,0.68003,0.68003,0.67991,0.67991,194499999.0
2005-08-23 14:22:00,0.67991,0.68005,0.67991,0.67999,94799998.0
2005-08-23 14:23:00,0.68005,0.68005,0.67999,0.68,148800002.0
2005-08-23 14:24:00,0.68004,0.68004,0.68001,0.68004,57500001.0
2005-08-23 14:25:00,0.68003,0.68003,0.67992,0.67992,127799998.0
2005-08-23 14:26:00,0.67992,0.67994,0.67988,0.67994,200800001.0
2005-08-23 14:27:00,0.67995,0.67995,0.67988,0.67991,205000003.0
2005-08-23 14:28:00,0.67997,0.67998,0.67997,0.67998,60599998.0
2005-08-23 14:29:00,0.67998,0.67998,0.67997,0.67997,59099998.0
2005-08-23 14:30:00,0.67992,0.68003,0.67992,0.68,108299998.0
2005-08-23 14:31:00,0.67996,0.67999,0.6799,0.6799,106400000.0
2005-08-23 14:32:00,0.67992,0.67993,0.67992,0.67993,44900002.0
2005-08-23 14:33:00,0.67994,0.68001,0.67994,0.67995,47000001.0
2005-08-23 14:34:00,0.68004,0.68004,0.68,0.68001,117500002.0
2005-08-23 14:35:00,0.68005,0.68006,0.67976,0.67991,220299996.0
2005-08-23 14:36:00,0.68001,0.68005,0.67998,0.68003,226300002.0
2005-08-23 14:37:00,0.68002,0.68002,0.67997,0.67999,106099997.0
2005-08-23 14:38:00,0.68005,0.68008,0.68,0.68007,205299997.0
2005-08-23 14:39:00,0.68006,0.68007,0.68001,0.68003,226700003.0
2005-08-23 14:40:00,0.68003,0.68005,0.68,0.68003,123200000.0
2005-08-23 14:41:00,0.68005,0.68005,0.68002,0.68003,144700004.0
2005-08-23 14:42:00,0.68001,0.68001,0.67997,0.67997,33700001.0
2005-08-23 14:43:00,0.6799,0.68,0.6799,0.67999,161399999.0
2005-08-23 14:44:00,0.67997,0.67997,0.6799,0.67991,124700003.0
2005-08-23 14:45:00,0.67986,0.67986,0.67972,0.67973,186099999.0
2005-08-23 14:46:00,0.67973,0.67973,0.67961,0.67965,108699999.0
2005-08-23 14:47:00,0.67957,0.67962,0.67956,0.67957,246300000.0
2005-08-23 14:48:00,0.67958,0.67958,0.67957,0.67957,9100000.0
2005-08-23 14:49:00,0.67948,0.67949,0.67943,0.67949,68600000.0
2005-08-23 14:50:00,0.67945,0.6795,0.67941,0.67948,174799999.0
2005-08-23 14:51:00,0.67943,0.67951,0.67943,0.67949,139599998.0
2005-08-23 14:52:00,0.67948,0.67953,0.67945,0.67947,84700001.0
2005-08-23 14:53:00,0.67946,0.67947,0.67936,0.67943,95399999.0
2005-08-23 14:54:00,0.67941,0.67941,0.67934,0.67934,82099998.0
2005-08-23 14:55:00,0.67942,0.67948,0.67941,0.67948,163800000.0
2005-08-23 14:56:00,0.67947,0.67947,0.67939,0.67939,116999997.0
2005-08-23 14:57:00,0.67932,0.67938,0.67927,0.67932,147799995.0
2005-08-23 14:58:00,0.67927,0.67927,0.67917,0.67924,144200001.0
2005-08-23 14:59:00,0.67918,0.67922,0.67915,0.67918,196700003.0
2005-08-23 15:00:00,0.67913,0.67922,0.67913,0.6792,61400000.0
2005-08-23 15:01:00,0.67922,0.67935,0.67922,0.67935,139900002.0
2005-08-23 15:02:00,0.67936,0.67937,0.67923,0.67928,116800001.0
2005-08-23 15:03:00,0.67924,0.67926,0.67915,0.67915,179500002.0
2005-08-23 15:04:00,0.6792,0.67925,0.67917,0.67918,214699996.0
2005-08-23 15:05:00,0.67922,0.67935,0.67922,0.67931,163900000.0
2005-08-23 15:06:00,0.67923,0.67924,0.67917,0.67917,128800000.0
2005-08-23 15:07:00,0.6792,0.67923,0.67918,0.6792,79900000.0
2005-08-23 15:08:00,0.67917,0.67917,0.67912,0.67914,253799997.0
2005-08-23 15:09:00,0.6792,0.67925,0.67913,0.67913,163900001.0
2005-08-23 15:10:00,0.67915,0.67922,0.67915,0.67922,195499996.0
2005-08-23 15:11:00,0.67928,0.67932,0.67923,0.67932,58200002.0
2005-08-23 15:12:00,0.67931,0.67935,0.67927,0.67935,124699997.0
2005-08-23 15:13:00,0.6793,0.67936,0.6793,0.67932,151700000.0
2005-08-23 15:14:00,0.67936,0.67936,0.67929,0.67932,325200003.0
2005-08-23 15:15:00,0.6793,0.6793,0.67926,0.6793,89900000.0
2005-08-23 15:16:00,0.67926,0.67928,0.6792,0.67925,130499999.0
2005-08-23 15:17:00,0.6793,0.6793,0.67923,0.67925,199200004.0
2005-08-23 15:18:00,0.67918,0.67925,0.67918,0.67922,113200001.0
2005-08-23 15:19:00,0.67916,0.67925,0.67916,0.67925,175999997.0
2005-08-23 15:20:00,0.67927,0.67927,0.67918,0.67922,215299999.0
2005-08-23 15:21:00,0.67922,0.67922,0.67914,0.67914,126000002.0
2005-08-23 15:22:00,0.67914,0.67917,0.67914,0.67916,84599998.0
2005-08-23 15:23:00,0.67908,0.67917,0.67908,0.67913,128500003.0
2005-08-23 15:24:00,0.67914,0.67923,0.67914,0.67923,62200000.0
2005-08-23 15:25:00,0.6792,0.6792,0.67908,0.67909,208599998.0
2005-08-23 15:26:00,0.6792,0.6792,0.67912,0.67916,122700003.0
2005-08-23 15:27:00,0.67912,0.67917,0.67911,0.67917,137599999.0
2005-08-23 15:28:00,0.6792,0.6792,0.67918,0.6792,83800001.0
2005-08-23 15:29:00,0.67922,0.67922,0.67916,0.67921,61400000.0
2005-08-23 15:30:00,0.67913,0.67919,0.67913,0.67918,106399996.0
2005-08-23 15:31:00,0.67918,0.6792,0.67916,0.67916,201800001.0
2005-08-23 15:32:00,0.67919,0.67921,0.67914,0.67917,59400000.0
2005-08-23 15:33:00,0.6791,0.67912,0.67902,0.67902,146000004.0
2005-08-23 15:34:00,0.67911,0.67914,0.67905,0.67905,200300000.0
2005-08-23 15:35:00,0.67913,0.67913,0.67906,0.67907,134500001.0
2005-08-23 15:36:00,0.67905,0.67912,0.67905,0.67907,174699997.0
2005-08-23 15:37:00,0.67899,0.67911,0.67899,0.67908,145099998.0
2005-08-23 15:38:00,0.67911,0.67911,0.67904,0.67905,157099998.0
2005-08-23 15:39:00,0.67903,0.67907,0.67901,0.67901,201599999.0
2005-08-23 15:40:00,0.67904,0.67904,0.679,0.67904,44800000.0
2005-08-23 15:41:00,0.67902,0.67909,0.67902,0.67902,175699998.0
2005-08-23 15:42:00,0.67905,0.67911,0.67904,0.67911,211499998.0
2005-08-23 15:43:00,0.67909,0.67915,0.67909,0.67913,139300000.0
2005-08-23 15:44:00,0.6791,0.67915,0.6791,0.67915,86000002.0
2005-08-23 15:45:00,0.67911,0.67911,0.67911,0.67911,23100000.0
2005-08-23 15:46:00,0.67903,0.67903,0.67893,0.67903,179500002.0
2005-08-23 15:47:00,0.67904,0.67904,0.67894,0.67895,119300001.0
2005-08-23 15:48:00,0.67897,0.67898,0.67892,0.67892,89200001.0
2005-08-23 15:49:00,0.67894,0.67898,0.67888,0.67888,119800000.0
2005-08-23 15:50:00,0.67889,0.67891,0.67884,0.67884,186499999.0
2005-08-23 15:51:00,0.67886,0.67888,0.6788,0.6788,172700002.0
2005-08-23 15:52:00,0.67882,0.67897,0.67882,0.67897,153799999.0
2005-08-23 15:53:00,0.67899,0.67899,0.67893,0.67895,118200001.0
2005-08-23 15:54:00,0.67897,0.679,0.67893,0.67893,114900001.0
2005-08-23 15:55:00,0.67891,0.67892,0.67885,0.67885,139000000.0
2005-08-23 15:56:00,0.67888,0.6789,0.67884,0.67888,92499998.0
2005-08-23 15:57:00,0.67882,0.67882,0.67875,0.67879,147000006.0
2005-08-23 15:58:00,0.67882,0.67882,0.67876,0.67876,124700000.0
2005-08-23 15:59:00,0.67876,0.67886,0.67873,0.67886,122400001.0
2005-08-23 16:00:00,0.67896,0.67905,0.67893,0.67901,134600001.0
2005-08-23 16:01:00,0.67899,0.67905,0.67898,0.679,93900004.0
2005-08-23 16:02:00,0.67904,0.67904,0.67894,0.67894,176199994.0
2005-08-23 16:03:00,0.67897,0.67903,0.67897,0.67903,87899998.0
2005-08-23 16:04:00,0.67911,0.67913,0.67903,0.67912,108300002.0
2005-08-23 16:05:00,0.67908,0.67913,0.67904,0.67904,236500003.0
2005-08-23 16:06:00,0.67894,0.679,0.67888,0.67893,109699999.0
2005-08-23 16:07:00,0.67888,0.67891,0.67877,0.6789,247400000.0
2005-08-23 16:08:00,0.67888,0.6789,0.67878,0.67881,138599999.0
2005-08-23 16:09:00,0.67876,0.67876,0.67855,0.67855,197000002.0
2005-08-23 16:10:00,0.67858,0.67861,0.67853,0.67861,104000002.0
2005-08-23 16:11:00,0.67861,0.67864,0.67851,0.67864,65200002.0
2005-08-23 16:12:00,0.67852,0.67858,0.67852,0.67858,68500001.0
2005-08-23 16:13:00,0.67857,0.67857,0.67847,0.67853,162600001.0
2005-08-23 16:14:00,0.6786,0.67871,0.6786,0.67867,136499999.0
2005-08-23 16:15:00,0.67867,0.67877,0.67865,0.67874,219200002.0
2005-08-23 16:16:00,0.67876,0.6789,0.67876,0.6789,121099999.0
2005-08-23 16:17:00,0.67881,0.67889,0.67872,0.67883,103699998.0
2005-08-23 16:18:00,0.67888,0.67888,0.67887,0.67887,21500000.0
2005-08-23 16:19:00,0.6789,0.6789,0.67882,0.67885,89199998.0
2005-08-23 16:20:00,0.67881,0.67882,0.6787,0.6787,174499997.0
2005-08-23 16:21:00,0.6787,0.67874,0.67864,0.6787,195000001.0
2005-08-23 16:22:00,0.67873,0.67878,0.67873,0.67877,70700000.0
2005-08-23 16:23:00,0.67878,0.67881,0.67871,0.6788,41000001.0
2005-08-23 16:24:00,0.67874,0.67881,0.67863,0.67881,411600000.0
2005-08-23 16:25:00,0.67877,0.6788,0.67875,0.67879,177400000.0
2005-08-23 16:26:00,0.67875,0.67879,0.67873,0.67873,255099999.0
2005-08-23 16:27:00,0.67877,0.67883,0.67877,0.67882,224599999.0
2005-08-23 16:28:00,0.67884,0.67892,0.67884,0.67892,36200000.0
2005-08-23 16:29:00,0.67894,0.67894,0.67889,0.67894,222700000.0
2005-08-23 16:30:00,0.67886,0.67891,0.67886,0.67891,28700000.0
2005-08-23 16:31:00,0.6789,0.67892,0.6789,0.6789,28699999.0
2005-08-23 16:32:00,0.67888,0.6789,0.67888,0.6789,88700001.0
2005-08-23 16:33:00,0.67883,0.67883,0.67882,0.67882,79199998.0
2005-08-23 16:34:00,0.67874,0.67889,0.67872,0.67885,119200002.0
2005-08-23 16:35:00,0.67892,0.67895,0.67888,0.67892,156500004.0
2005-08-23 16:36:00,0.67886,0.67886,0.67876,0.67876,59899999.0
2005-08-23 16:37:00,0.67877,0.67885,0.67877,0.67881,87100001.0
2005-08-23 16:38:00,0.67881,0.67881,0.67869,0.67876,184900003.0
2005-08-23 16:39:00,0.67883,0.67887,0.67883,0.67887,91600000.0
2005-08-23 16:40:00,0.67877,0.67877,0.67867,0.67868,162400001.0
2005-08-23 16:41:00,0.67865,0.67873,0.67865,0.67868,181999999.0
2005-08-23 16:42:00,0.67863,0.67868,0.67863,0.67868,84599999.0
2005-08-23 16:43:00,0.67865,0.6787,0.67865,0.6787,105399998.0
2005-08-23 16:44:00,0.67865,0.67875,0.67865,0.67875,61400000.0
2005-08-23 16:45:00,0.67866,0.6787,0.67866,0.67868,187000005.0
2005-08-23 16:46:00,0.67868,0.67868,0.67852,0.67853,265000000.0
2005-08-23 16:47:00,0.67855,0.67858,0.6785,0.67855,193400004.0
2005-08-23 16:48:00,0.67849,0.67852,0.67839,0.67839,101699997.0
2005-08-23 16:49:00,0.67839,0.67847,0.67836,0.67841,176800001.0
2005-08-23 16:50:00,0.67843,0.67843,0.67826,0.67826,104399999.0
2005-08-23 16:51:00,0.67828,0.67832,0.67824,0.67826,211699997.0
2005-08-23 16:52:00,0.67822,0.67823,0.67815,0.67816,135900000.0
2005-08-23 16:53:00,0.67812,0.67816,0.67812,0.67815,129599999.0
2005-08-23 16:54:00,0.67816,0.67819,0.67812,0.67817,73500000.0
2005-08-23 16:55:00,0.6782,0.6782,0.67811,0.67812,92400000.0
2005-08-23 16:56:00,0.67809,0.67812,0.678,0.678,140500001.0
2005-08-23 16:57:00,0.67803,0.67805,0.67795,0.67805,54700000.0
2005-08-23 16:58:00,0.67802,0.67816,0.67801,0.67816,99100002.0
2005-08-23 16:59:00,0.67817,0.67818,0.67817,0.67818,79000000.0
2005-08-23 17:00:00,0.67823,0.67825,0.67807,0.67809,204399996.0
2005-08-23 17:01:00,0.67808,0.67811,0.67806,0.6781,199600005.0
2005-08-23 17:02:00,0.67807,0.67814,0.67807,0.67814,125299997.0
2005-08-23 17:03:00,0.6781,0.6781,0.67802,0.67805,95099999.0
2005-08-23 17:04:00,0.67812,0.67818,0.67804,0.67804,147800005.0
2005-08-23 17:05:00,0.67807,0.67815,0.67807,0.67815,215299999.0
2005-08-23 17:06:00,0.67816,0.67826,0.67816,0.67825,125599997.0
2005-08-23 17:07:00,0.67823,0.67829,0.67821,0.67829,278500002.0
2005-08-23 17:08:00,0.67828,0.67828,0.67818,0.67818,93999998.0
2005-08-23 17:09:00,0.67822,0.67822,0.67807,0.67816,105600001.0
2005-08-23 17:10:00,0.67822,0.67826,0.67815,0.67826,112700001.0
2005-08-23 17:11:00,0.67827,0.67832,0.67827,0.67831,160900002.0
2005-08-23 17:12:00,0.67832,0.67833,0.67832,0.67833,9800000.0
2005-08-23 17:13:00,0.67836,0.67839,0.67826,0.67832,199099999.0
2005-08-23 17:14:00,0.6783,0.67843,0.67829,0.67837,191000000.0
2005-08-23 17:15:00,0.67833,0.67833,0.67825,0.67828,255400001.0
2005-08-23 17:16:00,0.67831,0.67834,0.67828,0.67832,141000001.0
2005-08-23 17:17:00,0.6783,0.67836,0.67829,0.67832,54000000.0
2005-08-23 17:18:00,0.67833,0.67833,0.67828,0.67832,246700000.0
2005-08-23 17:19:00,0.67833,0.67833,0.67827,0.67828,147799999.0
2005-08-23 17:20:00,0.67839,0.67846,0.67839,0.67846,99699999.0
2005-08-23 17:21:00,0.67853,0.67853,0.67844,0.67848,184100000.0
2005-08-23 17:22:00,0.67843,0.67863,0.67843,0.67859,145599999.0
2005-08-23 17:23:00,0.67856,0.67869,0.67852,0.67852,207700000.0
2005-08-23 17:24:00,0.67856,0.6786,0.67851,0.67853,171900003.0
2005-08-23 17:25:00,0.67854,0.67858,0.67853,0.67857,117799999.0
2005-08-23 17:26:00,0.6785,0.6785,0.67844,0.67844,23900001.0
2005-08-23 17:27:00,0.67842,0.67851,0.67835,0.67835,149300005.0
2005-08-23 17:28:00,0.67836,0.6784,0.67834,0.6784,78900001.0
2005-08-23 17:29:00,0.67842,0.67842,0.67838,0.67838,83900001.0
2005-08-23 17:30:00,0.67838,0.67838,0.6783,0.67832,87100003.0
2005-08-23 17:31:00,0.67837,0.67838,0.67829,0.67829,66100001.0
2005-08-23 17:32:00,0.67832,0.67836,0.67828,0.67836,93000000.0
2005-08-23 17:33:00,0.67842,0.67848,0.67841,0.67845,139100000.0
2005-08-23 17:34:00,0.67841,0.67841,0.67837,0.67837,163600000.0
2005-08-23 17:35:00,0.6784,0.67842,0.67828,0.67828,130799997.0
2005-08-23 17:36:00,0.67827,0.67833,0.67827,0.67828,76499999.0
2005-08-23 17:37:00,0.67824,0.67828,0.67824,0.67826,112100002.0
2005-08-23 17:38:00,0.67827,0.67833,0.67823,0.67825,254799994.0
2005-08-23 17:39:00,0.67824,0.67832,0.67824,0.6783,136700003.0
2005-08-23 17:40:00,0.67827,0.67833,0.67827,0.67833,131500001.0
2005-08-23 17:41:00,0.67829,0.67834,0.67829,0.6783,56900001.0
2005-08-23 17:42:00,0.67822,0.67829,0.6782,0.6782,108300000.0
2005-08-23 17:43:00,0.67818,0.67818,0.67808,0.67809,73099999.0
2005-08-23 17:44:00,0.67809,0.67819,0.67808,0.67819,78900002.0
2005-08-23 17:45:00,0.67821,0.67826,0.6782,0.67826,228999999.0
2005-08-23 17:46:00,0.67831,0.67833,0.67824,0.67833,120599998.0
2005-08-23 17:47:00,0.67827,0.67829,0.67818,0.67818,154300000.0
2005-08-23 17:48:00,0.67817,0.67819,0.67814,0.67819,47100000.0
2005-08-23 17:49:00,0.67824,0.67832,0.67824,0.67832,80700002.0
2005-08-23 17:50:00,0.67829,0.67834,0.67821,0.67833,252499999.0
2005-08-23 17:51:00,0.67841,0.67848,0.6784,0.67845,195599997.0
2005-08-23 17:52:00,0.67845,0.67846,0.67845,0.67846,8400000.0
2005-08-23 17:53:00,0.67847,0.67848,0.67847,0.67847,131499996.0
2005-08-23 17:54:00,0.6785,0.67852,0.67846,0.67848,140299999.0
2005-08-23 17:55:00,0.67838,0.67846,0.67838,0.67842,119900004.0
2005-08-23 17:56:00,0.67842,0.67842,0.67834,0.67835,59100000.0
2005-08-23 17:57:00,0.67837,0.6784,0.67827,0.6783,119200000.0
2005-08-23 17:58:00,0.67828,0.67828,0.67824,0.67826,169800000.0
2005-08-23 17:59:00,0.67826,0.67832,0.67825,0.67827,223600001.0
2005-08-23 18:00:00,0.67827,0.6783,0.67823,0.6783,86900000.0
2005-08-23 18:01:00,0.67833,0.67833,0.67828,0.6783,1235900003.0
2005-08-23 18:02:00,0.67832,0.67834,0.67825,0.67826,1702399988.0
2005-08-23 18:03:00,0.6784,0.67853,0.67838,0.67853,1698099998.0
2005-08-23 18:04:00,0.67828,0.67832,0.67823,0.67828,738999996.0
2005-08-23 18:05:00,0.67823,0.67825,0.6782,0.67823,1273399990.0
2005-08-23 18:06:00,0.67823,0.67829,0.67821,0.67823,1763899995.0
2005-08-23 18:07:00,0.67827,0.67832,0.67823,0.67828,2063500010.0
2005-08-23 18:08:00,0.6784,0.6784,0.6783,0.6783,900800003.0
2005-08-23 18:09:00,0.67827,0.67831,0.67823,0.67823,900800003.0
2005-08-23 18:10:00,0.67827,0.67835,0.67825,0.67825,1126700000.0
2005-08-23 18:11:00,0.67825,0.67835,0.67825,0.67831,1050500000.0
2005-08-23 18:12:00,0.67828,0.67836,0.67828,0.6783,891100004.0
2005-08-23 18:13:00,0.6783,0.67833,0.67825,0.67831,1285100004.0
2005-08-23 18:14:00,0.67834,0.67843,0.67833,0.6784,1596399995.0
2005-08-23 18:15:00,0.67844,0.67856,0.67841,0.67852,2075599999.0
2005-08-23 18:16:00,0.67853,0.67853,0.67844,0.67853,1210300000.0
2005-08-23 18:17:00,0.67852,0.67862,0.67852,0.67856,766099989.0
2005-08-23 18:18:00,0.67851,0.67853,0.6784,0.67848,913399998.0
2005-08-23 18:19:00,0.6785,0.67858,0.67838,0.67843,935800010.0
2005-08-23 18:20:00,0.67845,0.6785,0.6784,0.67841,614600002.0
2005-08-23 18:21:00,0.67841,0.67848,0.67836,0.67837,776300001.0
2005-08-23 18:22:00,0.67838,0.67847,0.67831,0.67837,960400004.0
2005-08-23 18:23:00,0.67836,0.67843,0.67834,0.67834,1266699993.0
2005-08-23 18:24:00,0.67829,0.67835,0.67816,0.67819,1049199991.0
2005-08-23 18:25:00,0.67819,0.67842,0.67819,0.67835,1029100002.0
2005-08-23 18:26:00,0.6784,0.67847,0.67836,0.67838,1115200001.0
2005-08-23 18:27:00,0.67833,0.67833,0.67823,0.67823,804099994.0
2005-08-23 18:28:00,0.67822,0.67824,0.67812,0.67824,692399993.0
2005-08-23 18:29:00,0.67822,0.6783,0.6782,0.6782,1015400000.0
2005-08-23 18:30:00,0.6782,0.67823,0.67814,0.6782,848900003.0
2005-08-23 18:31:00,0.67817,0.67824,0.67813,0.67818,512500002.0
2005-08-23 18:32:00,0.67822,0.67829,0.67816,0.67816,761699997.0
2005-08-23 18:33:00,0.67818,0.67824,0.67816,0.67824,771799996.0
2005-08-23 18:34:00,0.67822,0.67825,0.67815,0.67817,1002399999.0
2005-08-23 18:35:00,0.67819,0.67849,0.67819,0.67849,504100000.0
2005-08-23 18:36:00,0.67847,0.67847,0.67838,0.67846,198100004.0
2005-08-23 18:37:00,0.67843,0.67852,0.67838,0.67852,353999997.0
2005-08-23 18:38:00,0.6786,0.67871,0.67858,0.6787,314300003.0
2005-08-23 18:39:00,0.67868,0.67877,0.67868,0.67873,360500007.0
2005-08-23 18:40:00,0.67877,0.67881,0.67873,0.67877,291800002.0
2005-08-23 18:41:00,0.67877,0.67883,0.67873,0.67876,677199998.0
2005-08-23 18:42:00,0.67875,0.67885,0.67873,0.6788,368399996.0
2005-08-23 18:43:00,0.67877,0.67877,0.67872,0.67877,229900004.0
2005-08-23 18:44:00,0.67874,0.67875,0.67866,0.67867,640000007.0
2005-08-23 18:45:00,0.67866,0.67868,0.67855,0.67855,413599997.0
2005-08-23 18:46:00,0.67865,0.67874,0.67865,0.67867,231000002.0
2005-08-23 18:47:00,0.67866,0.6787,0.67863,0.67865,193799995.0
2005-08-23 18:48:00,0.67862,0.67868,0.67857,0.67865,351000000.0
2005-08-23 18:49:00,0.6786,0.67872,0.6786,0.67872,211899996.0
2005-08-23 18:50:00,0.6787,0.67876,0.67864,0.67876,132900001.0
2005-08-23 18:51:00,0.67877,0.67877,0.67868,0.67874,276000004.0
2005-08-23 18:52:00,0.67877,0.67885,0.67872,0.67885,329500002.0
2005-08-23 18:53:00,0.67883,0.6789,0.67874,0.67874,650600004.0
2005-08-23 18:54:00,0.67878,0.67882,0.67877,0.67881,231599998.0
2005-08-23 18:55:00,0.67877,0.67885,0.67875,0.6788,627299999.0
2005-08-23 18:56:00,0.67883,0.67885,0.67878,0.67878,375100006.0
2005-08-23 18:57:00,0.67881,0.67885,0.67878,0.67878,281100001.0
2005-08-23 18:58:00,0.67875,0.6788,0.67875,0.67877,974900002.0
2005-08-23 18:59:00,0.67875,0.67885,0.67875,0.67879,928899995.0
2005-08-23 19:00:00,0.67881,0.67892,0.6788,0.67892,499900001.0
2005-08-23 19:01:00,0.67895,0.67895,0.67895,0.67895,163000004.0
2005-08-23 19:02:00,0.67897,0.679,0.67894,0.67897,372199998.0
2005-08-23 19:03:00,0.67893,0.679,0.67892,0.67892,397300004.0
2005-08-23 19:04:00,0.67896,0.67904,0.67896,0.67903,440999991.0
2005-08-23 19:05:00,0.67902,0.67909,0.67899,0.67904,426900003.0
2005-08-23 19:06:00,0.67897,0.67899,0.67888,0.67892,691000002.0
2005-08-23 19:07:00,0.67895,0.67895,0.67881,0.67887,290300002.0
2005-08-23 19:08:00,0.67891,0.67891,0.67875,0.67875,712800000.0
2005-08-23 19:09:00,0.67875,0.67886,0.67873,0.67886,776700001.0
2005-08-23 19:10:00,0.6789,0.67894,0.67887,0.67894,410100003.0
2005-08-23 19:11:00,0.6789,0.67892,0.67883,0.67892,236400001.0
2005-08-23 19:12:00,0.6789,0.67893,0.67885,0.67885,240199996.0
2005-08-23 19:13:00,0.67885,0.67891,0.67883,0.67885,368799999.0
2005-08-23 19:14:00,0.67886,0.679,0.6788,0.67895,254999999.0
2005-08-23 19:15:00,0.67896,0.67897,0.67874,0.67874,548299995.0
2005-08-23 19:16:00,0.67878,0.67888,0.67878,0.67888,245599999.0
2005-08-23 19:17:00,0.6789,0.67891,0.6788,0.6789,394199998.0
2005-08-23 19:18:00,0.67885,0.67892,0.67885,0.67892,291999996.0
2005-08-23 19:19:00,0.6789,0.67896,0.67889,0.67895,504700014.0
2005-08-23 19:20:00,0.6792,0.6792,0.67906,0.67911,405299997.0
2005-08-23 19:21:00,0.67892,0.67895,0.6789,0.67893,215599998.0
2005-08-23 19:22:00,0.67895,0.67898,0.67893,0.67895,311599998.0
2005-08-23 19:23:00,0.67892,0.67895,0.67889,0.6789,343900001.0
2005-08-23 19:24:00,0.6789,0.67894,0.6789,0.6789,179299999.0
2005-08-23 19:25:00,0.67888,0.67892,0.67882,0.67892,170699999.0
2005-08-23 19:26:00,0.6789,0.6789,0.67877,0.67877,434100004.0
2005-08-23 19:27:00,0.6788,0.67892,0.67879,0.67892,737200000.0
2005-08-23 19:28:00,0.67892,0.67895,0.67892,0.67895,294700002.0
2005-08-23 19:29:00,0.6789,0.67894,0.67885,0.67886,408199998.0
2005-08-23 19:30:00,0.67883,0.67885,0.6788,0.67882,652099990.0
2005-08-23 19:31:00,0.67882,0.67887,0.6788,0.67885,834699998.0
2005-08-23 19:32:00,0.67887,0.67887,0.67883,0.67887,401099996.0
2005-08-23 19:33:00,0.67884,0.6789,0.67882,0.67883,275200004.0
2005-08-23 19:34:00,0.67883,0.67885,0.6788,0.67883,591999999.0
2005-08-23 19:35:00,0.67886,0.67891,0.67885,0.6789,461600000.0
2005-08-23 19:36:00,0.6789,0.6789,0.67877,0.67885,544599993.0
2005-08-23 19:37:00,0.67885,0.67887,0.67883,0.67885,278100000.0
2005-08-23 19:38:00,0.67865,0.67895,0.67863,0.67875,377299997.0
2005-08-23 19:39:00,0.6788,0.67887,0.6788,0.67882,646900003.0
2005-08-23 19:40:00,0.67877,0.67883,0.67877,0.67877,557099997.0
2005-08-23 19:41:00,0.67881,0.67885,0.67878,0.67883,659399998.0
2005-08-23 19:42:00,0.67884,0.67888,0.67884,0.67887,395300003.0
2005-08-23 19:43:00,0.67882,0.67882,0.67876,0.6788,144500000.0
2005-08-23 19:44:00,0.67882,0.67888,0.67878,0.67878,424099995.0
2005-08-23 19:45:00,0.67882,0.67885,0.6788,0.67882,295500002.0
2005-08-23 19:46:00,0.67885,0.67887,0.67885,0.67885,65000001.0
2005-08-23 19:47:00,0.67883,0.67885,0.67877,0.67885,51000000.0
2005-08-23 19:48:00,0.67887,0.67887,0.67885,0.67885,154899998.0
2005-08-23 19:49:00,0.67882,0.67887,0.67878,0.67885,347700002.0
2005-08-23 19:50:00,0.67885,0.6789,0.67883,0.67884,352599997.0
2005-08-23 19:51:00,0.67885,0.67899,0.67879,0.67894,472199997.0
2005-08-23 19:52:00,0.67875,0.67876,0.67871,0.67871,285399998.0
2005-08-23 19:53:00,0.6787,0.67873,0.6787,0.6787,152200001.0
2005-08-23 19:54:00,0.67875,0.67885,0.67875,0.67885,139800002.0
2005-08-23 19:55:00,0.67891,0.67898,0.6789,0.67898,53800000.0
2005-08-23 19:56:00,0.67898,0.67898,0.67894,0.67895,124800000.0
2005-08-23 19:57:00,0.67894,0.67894,0.67886,0.67892,591700002.0
2005-08-23 19:58:00,0.67895,0.67898,0.67894,0.67897,231399999.0
2005-08-23 19:59:00,0.67898,0.67908,0.67898,0.67901,605200007.0
2005-08-23 20:00:00,0.67908,0.67908,0.67902,0.67902,262600000.0
2005-08-23 20:01:00,0.67904,0.67918,0.67903,0.67908,276600005.0
2005-08-23 20:02:00,0.67908,0.67909,0.67902,0.67902,167099998.0
2005-08-23 20:03:00,0.67907,0.67908,0.67902,0.67905,120799998.0
2005-08-23 20:04:00,0.67905,0.67908,0.67903,0.67908,115500001.0
2005-08-23 20:05:00,0.6791,0.6791,0.67904,0.67905,160900005.0
2005-08-23 20:06:00,0.67903,0.67908,0.67903,0.67905,146099999.0
2005-08-23 20:07:00,0.67904,0.67904,0.67897,0.67897,165900000.0
2005-08-23 20:08:00,0.67901,0.67907,0.679,0.67905,518599999.0
2005-08-23 20:09:00,0.67903,0.67909,0.67903,0.67906,233400001.0
2005-08-23 20:10:00,0.67904,0.67907,0.679,0.67903,165500002.0
2005-08-23 20:11:00,0.67892,0.67917,0.6789,0.67905,233899998.0
2005-08-23 20:12:00,0.67902,0.6791,0.67897,0.67902,915699999.0
2005-08-23 20:13:00,0.679,0.67906,0.67897,0.67903,393400002.0
2005-08-23 20:14:00,0.67907,0.67909,0.67901,0.67907,306000000.0
2005-08-23 20:15:00,0.6791,0.6791,0.679,0.67906,719800000.0
2005-08-23 20:16:00,0.67901,0.67903,0.67897,0.67903,486300001.0
2005-08-23 20:17:00,0.67902,0.67902,0.67896,0.67898,125099997.0
2005-08-23 20:18:00,0.67905,0.67905,0.67899,0.67902,414999998.0
2005-08-23 20:19:00,0.67898,0.67899,0.67888,0.67888,564600001.0
2005-08-23 20:20:00,0.6789,0.67898,0.6789,0.67896,403900001.0
2005-08-23 20:21:00,0.67893,0.67902,0.67893,0.67902,98100001.0
2005-08-23 20:22:00,0.67903,0.67906,0.67901,0.67906,106000000.0
2005-08-23 20:23:00,0.67909,0.67909,0.67902,0.67902,487399993.0
2005-08-23 20:24:00,0.67895,0.67899,0.67891,0.67891,333800002.0
2005-08-23 20:25:00,0.67891,0.67902,0.67891,0.67901,353400001.0
2005-08-23 20:26:00,0.67903,0.67906,0.67899,0.67902,777399999.0
2005-08-23 20:27:00,0.67898,0.67904,0.67898,0.67904,491900003.0
2005-08-23 20:28:00,0.67906,0.67906,0.67895,0.67899,639500004.0
2005-08-23 20:29:00,0.67902,0.67902,0.67895,0.67897,670900005.0
2005-08-23 20:30:00,0.67901,0.67917,0.67901,0.67917,1735699992.0
2005-08-23 20:31:00,0.67912,0.67916,0.67901,0.67908,1002899987.0
2005-08-23 20:32:00,0.67915,0.67921,0.67908,0.67912,1625199993.0
2005-08-23 20:33:00,0.67912,0.6792,0.67912,0.67915,295200003.0
2005-08-23 20:34:00,0.67911,0.67915,0.67907,0.67907,514899996.0
2005-08-23 20:35:00,0.6791,0.6791,0.67905,0.6791,465300005.0
2005-08-23 20:36:00,0.6791,0.6791,0.67905,0.67908,257999999.0
2005-08-23 20:37:00,0.67907,0.67911,0.67903,0.67908,899700004.0
2005-08-23 20:38:00,0.67905,0.67912,0.67905,0.67905,855099995.0
2005-08-23 20:39:00,0.67905,0.6791,0.67905,0.67905,513100002.0
2005-08-23 20:40:00,0.67905,0.67909,0.67903,0.67903,518900006.0
2005-08-23 20:41:00,0.67902,0.67909,0.67896,0.67896,363800005.0
2005-08-23 20:42:00,0.679,0.679,0.67899,0.679,95000002.0
2005-08-23 20:43:00,0.679,0.67908,0.67897,0.67902,593999993.0
2005-08-23 20:44:00,0.67904,0.67904,0.67896,0.679,977299991.0
2005-08-23 20:45:00,0.67905,0.67905,0.679,0.67902,293899999.0
2005-08-23 20:46:00,0.67908,0.67909,0.67903,0.67903,200099998.0
2005-08-23 20:47:00,0.67902,0.67908,0.67901,0.67902,602600002.0
2005-08-23 20:48:00,0.679,0.67905,0.67896,0.679,482599997.0
2005-08-23 20:49:00,0.67902,0.67905,0.679,0.67905,232300003.0
2005-08-23 20:50:00,0.67905,0.6791,0.67898,0.679,1331100004.0
2005-08-23 20:51:00,0.67895,0.67909,0.67894,0.67897,560999998.0
2005-08-23 20:52:00,0.67902,0.67905,0.67892,0.67905,605799998.0
2005-08-23 20:53:00,0.67909,0.6791,0.67903,0.67907,1041200002.0
2005-08-23 20:54:00,0.6791,0.67912,0.67903,0.6791,644800001.0
2005-08-23 20:55:00,0.67911,0.67915,0.67909,0.67913,534400007.0
2005-08-23 20:56:00,0.67916,0.67921,0.67909,0.67915,1031400000.0
2005-08-23 20:57:00,0.67915,0.67917,0.67911,0.67914,1279999991.0
2005-08-23 20:58:00,0.67915,0.67922,0.67915,0.67917,661599997.0
2005-08-23 20:59:00,0.67909,0.67914,0.67903,0.6791,1809800005.0
2005-08-23 21:00:00,0.67908,0.67911,0.67901,0.67905,1616399994.0
2005-08-23 21:01:00,0.67905,0.67909,0.67899,0.67902,1219699997.0
2005-08-23 21:02:00,0.67901,0.67904,0.67899,0.67902,614500000.0
2005-08-23 21:03:00,0.67902,0.67907,0.67898,0.67906,882999994.0
2005-08-23 21:04:00,0.67908,0.67916,0.67908,0.67912,448499997.0
2005-08-23 21:05:00,0.67911,0.67919,0.67911,0.67913,546400000.0
2005-08-23 21:06:00,0.67913,0.67913,0.67907,0.6791,745499993.0
2005-08-23 21:07:00,0.6791,0.67913,0.67905,0.67905,188200005.0
2005-08-23 21:08:00,0.67907,0.67912,0.67906,0.67912,100400001.0
2005-08-23 21:09:00,0.67915,0.67918,0.67912,0.67915,457300002.0
2005-08-23 21:10:00,0.67915,0.67915,0.6791,0.6791,171299999.0
2005-08-23 21:11:00,0.67912,0.67914,0.6791,0.6791,237499998.0
2005-08-23 21:12:00,0.67907,0.6791,0.67907,0.6791,183500002.0
2005-08-23 21:13:00,0.67905,0.67909,0.67899,0.67899,261699998.0
2005-08-23 21:14:00,0.67899,0.67899,0.67892,0.67893,489400001.0
2005-08-23 21:15:00,0.67893,0.67895,0.6789,0.67895,441600007.0
2005-08-23 21:16:00,0.67866,0.67902,0.67862,0.67897,502600005.0
2005-08-23 21:17:00,0.67898,0.679,0.67895,0.67899,214299999.0
2005-08-23 21:18:00,0.67895,0.67898,0.67892,0.67895,126600001.0
2005-08-23 21:19:00,0.67893,0.67893,0.67887,0.6789,506200003.0
2005-08-23 21:20:00,0.67897,0.67897,0.67884,0.67885,1016999986.0
2005-08-23 21:21:00,0.67882,0.67882,0.67865,0.67865,293600001.0
2005-08-23 21:22:00,0.67872,0.67879,0.67872,0.67877,679400004.0
2005-08-23 21:23:00,0.67879,0.67879,0.67878,0.67878,36800001.0
2005-08-23 21:24:00,0.67884,0.67884,0.67878,0.6788,195199999.0
2005-08-23 21:25:00,0.67877,0.67884,0.67875,0.67882,296799998.0
2005-08-23 21:26:00,0.67883,0.67883,0.67874,0.67874,93799999.0
2005-08-23 21:27:00,0.67875,0.67878,0.67873,0.67873,142700002.0
2005-08-23 21:28:00,0.67869,0.6787,0.67861,0.67863,303100001.0
2005-08-23 21:29:00,0.67862,0.67865,0.67861,0.67865,151699998.0
2005-08-23 21:30:00,0.67865,0.67866,0.67864,0.67865,123700001.0
2005-08-23 21:31:00,0.67863,0.67863,0.67857,0.67859,179800004.0
2005-08-23 21:32:00,0.67858,0.67863,0.67857,0.6786,514300003.0
2005-08-23 21:33:00,0.6786,0.67863,0.67857,0.67857,430500005.0
2005-08-23 21:34:00,0.67857,0.6786,0.67857,0.67857,594800000.0
2005-08-23 21:35:00,0.6786,0.6786,0.67852,0.67858,251700002.0
2005-08-23 21:36:00,0.67858,0.6786,0.67855,0.67855,101400000.0
2005-08-23 21:37:00,0.67861,0.67865,0.6786,0.67865,256200002.0
2005-08-23 21:38:00,0.67863,0.67865,0.6786,0.67865,158000000.0
2005-08-23 21:39:00,0.6786,0.67867,0.6786,0.67867,209400001.0
2005-08-23 21:40:00,0.67862,0.67867,0.67862,0.67862,155799995.0
2005-08-23 21:41:00,0.67863,0.67868,0.67863,0.67868,59999999.0
2005-08-23 21:42:00,0.67832,0.67867,0.67828,0.67865,165299999.0
2005-08-23 21:43:00,0.67861,0.67865,0.67854,0.67854,365000005.0
2005-08-23 21:44:00,0.67853,0.67863,0.67853,0.67863,641099999.0
2005-08-23 21:45:00,0.67862,0.67862,0.67855,0.67858,81299999.0
2005-08-23 21:46:00,0.6786,0.6786,0.6786,0.6786,650699993.0
2005-08-23 21:47:00,0.67867,0.67871,0.67842,0.67861,261000002.0
2005-08-23 21:48:00,0.6786,0.6786,0.67855,0.67857,178799999.0
2005-08-23 21:49:00,0.67855,0.67858,0.67848,0.67858,161399998.0
2005-08-23 21:50:00,0.67857,0.67863,0.67854,0.67857,182899997.0
2005-08-23 21:51:00,0.67858,0.67867,0.67854,0.67861,267099998.0
2005-08-23 21:52:00,0.67861,0.67865,0.67853,0.67858,105999999.0
2005-08-23 21:53:00,0.67863,0.67863,0.67861,0.67862,147700003.0
2005-08-23 21:54:00,0.6786,0.67865,0.67858,0.67859,295499998.0
2005-08-23 21:55:00,0.6786,0.67868,0.6786,0.67863,198000003.0
2005-08-23 21:56:00,0.67867,0.67867,0.67865,0.67865,184300000.0
2005-08-23 21:57:00,0.67867,0.67873,0.67867,0.67872,402200001.0
2005-08-23 21:58:00,0.67874,0.67881,0.67874,0.67881,149399998.0
2005-08-23 21:59:00,0.67885,0.67887,0.67879,0.67884,522800000.0
2005-08-23 22:00:00,0.67881,0.67884,0.67877,0.67878,102400000.0
2005-08-23 22:01:00,0.67878,0.67883,0.67871,0.67883,250199995.0
2005-08-23 22:02:00,0.67884,0.67887,0.67878,0.6788,525199995.0
2005-08-23 22:03:00,0.6788,0.67882,0.67877,0.6788,389599999.0
2005-08-23 22:04:00,0.67878,0.67884,0.67875,0.67883,240099998.0
2005-08-23 22:05:00,0.67882,0.67892,0.67882,0.67892,123200000.0
2005-08-23 22:06:00,0.67893,0.67893,0.67879,0.67879,174699999.0
2005-08-23 22:07:00,0.67876,0.67895,0.67876,0.67895,121500001.0
2005-08-23 22:08:00,0.67896,0.67896,0.67883,0.67883,283200000.0
2005-08-23 22:09:00,0.67885,0.67894,0.67885,0.67894,166500000.0
2005-08-23 22:10:00,0.67889,0.67897,0.67885,0.6789,144899998.0
2005-08-23 22:11:00,0.67892,0.67897,0.67892,0.67892,108100002.0
2005-08-23 22:12:00,0.67875,0.679,0.67851,0.67884,408199992.0
2005-08-23 22:13:00,0.6789,0.67893,0.67889,0.67893,202100003.0
2005-08-23 22:14:00,0.67892,0.67892,0.6789,0.67892,97199998.0
2005-08-23 22:15:00,0.67885,0.67888,0.6788,0.67882,761899998.0
2005-08-23 22:16:00,0.67854,0.67886,0.67854,0.67872,719199996.0
2005-08-23 22:17:00,0.67882,0.67883,0.67875,0.67883,115699998.0
2005-08-23 22:18:00,0.67887,0.67889,0.6788,0.6788,151599999.0
2005-08-23 22:19:00,0.67886,0.67887,0.67884,0.67887,168599997.0
2005-08-23 22:20:00,0.67886,0.67887,0.67882,0.67887,112399999.0
2005-08-23 22:21:00,0.67882,0.67882,0.67875,0.67875,341399999.0
2005-08-23 22:22:00,0.67878,0.67883,0.67877,0.6788,352500001.0
2005-08-23 22:23:00,0.67875,0.67886,0.67873,0.67873,484300000.0
2005-08-23 22:24:00,0.67876,0.67883,0.67875,0.67879,344900002.0
2005-08-23 22:25:00,0.67875,0.67882,0.67874,0.67877,236400001.0
2005-08-23 22:26:00,0.67872,0.67875,0.6787,0.67872,311699999.0
2005-08-23 22:27:00,0.67872,0.67873,0.67872,0.67872,166299998.0
2005-08-23 22:28:00,0.67859,0.67871,0.67852,0.67858,134399998.0
2005-08-23 22:29:00,0.67875,0.67875,0.6787,0.6787,293299999.0
2005-08-23 22:30:00,0.67875,0.67883,0.67875,0.67882,83800002.0
2005-08-23 22:31:00,0.67881,0.67881,0.67878,0.67879,94200001.0
2005-08-23 22:32:00,0.67882,0.67882,0.67875,0.67875,252799999.0
2005-08-23 22:33:00,0.67875,0.6788,0.67875,0.67875,269900003.0
2005-08-23 22:34:00,0.67872,0.67872,0.67863,0.67865,260699999.0
2005-08-23 22:35:00,0.67865,0.67872,0.67861,0.67872,191400004.0
2005-08-23 22:36:00,0.67872,0.67878,0.67866,0.67878,157999998.0
2005-08-23 22:37:00,0.67873,0.67873,0.67864,0.67869,287799998.0
2005-08-23 22:38:00,0.67876,0.67878,0.67869,0.67869,254599998.0
2005-08-23 22:39:00,0.67868,0.67872,0.67867,0.67867,261800004.0
2005-08-23 22:40:00,0.67865,0.67867,0.67863,0.67865,427400003.0
2005-08-23 22:41:00,0.67865,0.67873,0.67865,0.67873,197800001.0
2005-08-23 22:42:00,0.6787,0.67884,0.6787,0.67879,224599997.0
2005-08-23 22:43:00,0.6788,0.67885,0.67878,0.67882,138000001.0
2005-08-23 22:44:00,0.6789,0.6789,0.67885,0.67886,92999998.0
2005-08-23 22:45:00,0.6789,0.6789,0.67886,0.6789,149800000.0
2005-08-23 22:46:00,0.67892,0.67893,0.67889,0.6789,249100002.0
2005-08-23 22:47:00,0.67893,0.67893,0.67885,0.67885,175699997.0
2005-08-23 22:48:00,0.67888,0.67892,0.6788,0.6788,430400003.0
2005-08-23 22:49:00,0.67888,0.67888,0.6788,0.6788,96400001.0
2005-08-23 22:50:00,0.67885,0.67887,0.67882,0.67882,124400000.0
2005-08-23 22:51:00,0.67883,0.67883,0.6788,0.67883,83800002.0
2005-08-23 22:52:00,0.67885,0.67886,0.67884,0.67885,30200000.0
2005-08-23 22:53:00,0.67885,0.67893,0.67885,0.67888,130800000.0
2005-08-23 22:54:00,0.67888,0.67895,0.67883,0.67883,145200002.0
2005-08-23 22:55:00,0.67883,0.67885,0.67883,0.67885,75400000.0
2005-08-23 22:56:00,0.67887,0.67887,0.67882,0.67885,94100001.0
2005-08-23 22:57:00,0.6788,0.67885,0.67879,0.67885,140500000.0
2005-08-23 22:58:00,0.67887,0.67888,0.67878,0.67884,510099997.0
2005-08-23 22:59:00,0.67885,0.67888,0.67873,0.67873,434400003.0
2005-08-23 23:00:00,0.67852,0.67913,0.67852,0.67913,190400001.0
2005-08-23 23:01:00,0.67915,0.67919,0.67869,0.67871,177200000.0
2005-08-23 23:02:00,0.67875,0.67903,0.67871,0.67894,156300001.0
2005-08-23 23:03:00,0.67887,0.679,0.67871,0.67874,151199999.0
2005-08-23 23:04:00,0.6787,0.67895,0.67864,0.67872,199799996.0
2005-08-23 23:05:00,0.67882,0.679,0.67882,0.6789,98800001.0
2005-08-23 23:06:00,0.6789,0.67905,0.67884,0.67897,130899999.0
2005-08-23 23:07:00,0.67898,0.67904,0.67879,0.67887,143599998.0
2005-08-23 23:08:00,0.67858,0.67902,0.67858,0.67897,275000006.0
2005-08-23 23:09:00,0.67917,0.67919,0.67876,0.67892,234800001.0
2005-08-23 23:10:00,0.67853,0.67886,0.67845,0.6787,216999998.0
2005-08-23 23:11:00,0.67872,0.67899,0.6787,0.67892,270700000.0
2005-08-23 23:12:00,0.67867,0.67899,0.67862,0.67892,168500002.0
2005-08-23 23:13:00,0.67882,0.67898,0.67878,0.67896,142799996.0
2005-08-23 23:14:00,0.67905,0.67911,0.6787,0.67884,79599999.0
2005-08-23 23:15:00,0.67888,0.67898,0.67882,0.67898,70300000.0
2005-08-23 23:16:00,0.67892,0.679,0.67881,0.67885,157600002.0
2005-08-23 23:17:00,0.67888,0.6791,0.6788,0.6791,161900000.0
2005-08-23 23:18:00,0.67883,0.67918,0.67879,0.67893,168599996.0
2005-08-23 23:19:00,0.67898,0.67907,0.67876,0.6789,129399999.0
2005-08-23 23:20:00,0.67868,0.67892,0.67867,0.67892,185700002.0
2005-08-23 23:21:00,0.67907,0.67907,0.67873,0.67873,177900003.0
2005-08-23 23:22:00,0.67868,0.67902,0.67863,0.67887,204900000.0
2005-08-23 23:23:00,0.67883,0.67887,0.6784,0.67887,257400003.0
2005-08-23 23:24:00,0.67896,0.67896,0.67887,0.67887,52100001.0
2005-08-23 23:25:00,0.67889,0.67889,0.67882,0.67886,268399999.0
2005-08-23 23:26:00,0.6788,0.67896,0.67872,0.67896,152500001.0
2005-08-23 23:27:00,0.67893,0.67893,0.67876,0.67884,103900000.0
2005-08-23 23:28:00,0.67896,0.67899,0.67887,0.67887,99499999.0
2005-08-23 23:29:00,0.67876,0.67878,0.6787,0.6787,129199999.0
2005-08-23 23:30:00,0.67877,0.67895,0.67877,0.67895,185100000.0
2005-08-23 23:31:00,0.67901,0.67905,0.67884,0.67884,204200002.0
2005-08-23 23:32:00,0.67882,0.67892,0.67881,0.6789,135800000.0
2005-08-23 23:33:00,0.67901,0.67902,0.67897,0.67897,168400001.0
2005-08-23 23:34:00,0.67897,0.67903,0.67894,0.679,123700001.0
2005-08-23 23:35:00,0.67901,0.67903,0.67891,0.67903,179800000.0
2005-08-23 23:36:00,0.67902,0.67902,0.679,0.679,48700000.0
2005-08-23 23:37:00,0.67908,0.6791,0.67905,0.6791,141299999.0
2005-08-23 23:38:00,0.67903,0.67909,0.67894,0.67894,148000000.0
2005-08-23 23:39:00,0.67903,0.67912,0.67891,0.67891,195600000.0
2005-08-23 23:40:00,0.67895,0.67895,0.67893,0.67893,35900000.0
2005-08-23 23:41:00,0.67895,0.67895,0.6789,0.6789,57599998.0
2005-08-23 23:42:00,0.67897,0.67897,0.67895,0.67896,115200001.0
2005-08-23 23:43:00,0.67898,0.67898,0.67893,0.67896,145700003.0
2005-08-23 23:44:00,0.67896,0.67896,0.67892,0.67894,52500000.0
2005-08-23 23:45:00,0.67892,0.67895,0.67892,0.67895,48499999.0
2005-08-23 23:46:00,0.67895,0.67895,0.67895,0.67895,800000.0
2005-08-23 23:47:00,0.67895,0.67895,0.67893,0.67893,76600003.0
2005-08-23 23:48:00,0.67895,0.67898,0.67892,0.67892,84500000.0
2005-08-23 23:49:00,0.6789,0.67893,0.6789,0.67893,35800000.0
2005-08-23 23:50:00,0.6789,0.6789,0.6789,0.6789,39000000.0
2005-08-23 23:51:00,0.67895,0.67895,0.6789,0.6789,23900000.0
2005-08-23 23:52:00,0.6789,0.67903,0.6789,0.67903,21600000.0
2005-08-23 23:53:00,0.67899,0.67899,0.67888,0.67888,91500000.0
2005-08-23 23:54:00,0.67889,0.67889,0.67875,0.67879,255399997.0
2005-08-23 23:55:00,0.67882,0.67891,0.67875,0.67891,68200000.0
2005-08-23 23:56:00,0.67895,0.67904,0.67894,0.67901,187400004.0
2005-08-23 23:57:00,0.67905,0.67908,0.67902,0.67902,189800001.0
2005-08-23 23:58:00,0.67899,0.67902,0.6787,0.6787,163899997.0
2005-08-23 23:59:00,0.67897,0.67904,0.67897,0.67904,102400001.0
2005-08-24 00:00:00,0.67892,0.679,0.67875,0.67875,177600001.0
2005-08-24 00:01:00,0.67901,0.67907,0.67897,0.67907,65900001.0
2005-08-24 00:02:00,0.67907,0.67907,0.67899,0.67899,145399998.0
2005-08-24 00:03:00,0.67895,0.67901,0.67882,0.67891,189299999.0
2005-08-24 00:04:00,0.67894,0.67894,0.67889,0.67889,31900000.0
2005-08-24 00:05:00,0.67884,0.67902,0.67884,0.67902,51100001.0
2005-08-24 00:06:00,0.67903,0.67909,0.67901,0.67902,267700000.0
2005-08-24 00:07:00,0.67897,0.679,0.67895,0.67895,276700003.0
2005-08-24 00:08:00,0.67896,0.67899,0.67892,0.67892,195999998.0
2005-08-24 00:09:00,0.67896,0.67899,0.67896,0.67897,142000000.0
2005-08-24 00:10:00,0.67899,0.67899,0.6789,0.6789,150200002.0
2005-08-24 00:11:00,0.67897,0.67897,0.67892,0.67892,83599999.0
2005-08-24 00:12:00,0.67895,0.67895,0.67895,0.67895,7900000.0
2005-08-24 00:13:00,0.67902,0.67902,0.67896,0.67896,95000001.0
2005-08-24 00:14:00,0.67894,0.67896,0.67894,0.67896,68000001.0
2005-08-24 00:15:00,0.67903,0.67903,0.67897,0.679,49200001.0
2005-08-24 00:16:00,0.67896,0.6791,0.67885,0.6791,107799999.0
2005-08-24 00:17:00,0.679,0.679,0.67886,0.67886,68599999.0
2005-08-24 00:18:00,0.67884,0.67902,0.67884,0.67902,96500000.0
2005-08-24 00:19:00,0.67905,0.67905,0.679,0.679,31100000.0
2005-08-24 00:20:00,0.67879,0.67891,0.67872,0.67874,145299999.0
2005-08-24 00:21:00,0.67907,0.67907,0.67905,0.67905,57500001.0
2005-08-24 00:22:00,0.67902,0.67911,0.67902,0.67911,100500000.0
2005-08-24 00:23:00,0.6791,0.6791,0.67908,0.67908,32300001.0
2005-08-24 00:24:00,0.67909,0.67909,0.67901,0.67902,188600002.0
2005-08-24 00:25:00,0.67904,0.67909,0.67904,0.67905,130700001.0
2005-08-24 00:26:00,0.67927,0.6793,0.67894,0.67894,104099999.0
2005-08-24 00:27:00,0.67909,0.67914,0.67896,0.67902,97399997.0
2005-08-24 00:28:00,0.67902,0.67907,0.67902,0.67906,137100002.0
2005-08-24 00:29:00,0.6791,0.6791,0.67902,0.67902,69200000.0
2005-08-24 00:30:00,0.67885,0.67905,0.67885,0.67903,141100002.0
2005-08-24 00:31:00,0.6791,0.67913,0.6791,0.67913,24900000.0
2005-08-24 00:32:00,0.67915,0.67915,0.6791,0.67913,134900001.0
2005-08-24 00:33:00,0.67912,0.67919,0.67888,0.67899,248500003.0
2005-08-24 00:34:00,0.67905,0.67914,0.67905,0.6791,93499998.0
2005-08-24 00:35:00,0.67905,0.67912,0.67905,0.67912,155300003.0
2005-08-24 00:36:00,0.67908,0.67908,0.67907,0.67907,2900000.0
2005-08-24 00:37:00,0.67898,0.67924,0.6789,0.67923,202800000.0
2005-08-24 00:38:00,0.67911,0.67916,0.67909,0.6791,165100000.0
2005-08-24 00:39:00,0.67905,0.6791,0.67905,0.6791,62200001.0
2005-08-24 00:40:00,0.6791,0.6791,0.67903,0.67905,120599999.0
2005-08-24 00:41:00,0.6791,0.67915,0.67888,0.67906,188799999.0
2005-08-24 00:42:00,0.67907,0.67907,0.67907,0.67907,24800000.0
2005-08-24 00:43:00,0.67907,0.67918,0.67907,0.67907,65100000.0
2005-08-24 00:44:00,0.67875,0.67913,0.67871,0.67906,74500000.0
2005-08-24 00:45:00,0.67908,0.67908,0.67908,0.67908,32099998.0
2005-08-24 00:46:00,0.67892,0.67917,0.67891,0.67891,109100002.0
2005-08-24 00:47:00,0.67909,0.67914,0.67908,0.67908,166099996.0
2005-08-24 00:48:00,0.67915,0.67917,0.67896,0.67899,183800000.0
2005-08-24 00:49:00,0.67895,0.67914,0.6789,0.67912,125200001.0
2005-08-24 00:50:00,0.67906,0.67906,0.67894,0.67894,59000001.0
2005-08-24 00:51:00,0.67899,0.6791,0.67892,0.6791,114000000.0
2005-08-24 00:52:00,0.6791,0.67915,0.6791,0.6791,42000000.0
2005-08-24 00:53:00,0.67892,0.67897,0.67878,0.6789,132800001.0
2005-08-24 00:54:00,0.67914,0.67914,0.67907,0.67907,55100000.0
2005-08-24 00:55:00,0.67907,0.67907,0.679,0.67906,153500002.0
2005-08-24 00:56:00,0.67907,0.67911,0.67905,0.67905,166999997.0
2005-08-24 00:57:00,0.67904,0.67907,0.67899,0.67901,219900000.0
2005-08-24 00:58:00,0.67902,0.67905,0.67902,0.67905,15000000.0
2005-08-24 00:59:00,0.67907,0.67907,0.679,0.679,27799999.0
2005-08-24 01:00:00,0.67906,0.67911,0.67906,0.67911,51700000.0
2005-08-24 01:01:00,0.67908,0.67918,0.67896,0.67918,49400000.0
2005-08-24 01:02:00,0.67913,0.67913,0.67912,0.67912,12800000.0
2005-08-24 01:03:00,0.67887,0.67912,0.67866,0.67866,170400000.0
2005-08-24 01:04:00,0.67907,0.6791,0.67899,0.6791,77900001.0
2005-08-24 01:05:00,0.67912,0.67912,0.67906,0.67907,50500000.0
2005-08-24 01:06:00,0.67907,0.67909,0.67904,0.67905,161200004.0
2005-08-24 01:07:00,0.67902,0.6791,0.67901,0.67901,30100000.0
2005-08-24 01:08:00,0.67904,0.6791,0.67904,0.67905,167400003.0
2005-08-24 01:09:00,0.67905,0.67905,0.679,0.67903,157899996.0
2005-08-24 01:10:00,0.67904,0.67904,0.6789,0.6789,165500002.0
2005-08-24 01:11:00,0.67893,0.67893,0.6789,0.6789,104700003.0
2005-08-24 01:12:00,0.67882,0.67882,0.67865,0.67871,212000002.0
2005-08-24 01:13:00,0.67885,0.67892,0.67878,0.67892,114800000.0
2005-08-24 01:14:00,0.67893,0.67895,0.6789,0.67893,171400002.0
2005-08-24 01:15:00,0.6789,0.67893,0.67888,0.67893,78100001.0
2005-08-24 01:16:00,0.67891,0.67894,0.67887,0.67894,61900001.0
2005-08-24 01:17:00,0.67892,0.67894,0.67886,0.67887,134100002.0
2005-08-24 01:18:00,0.67882,0.67884,0.67881,0.67883,122800003.0
2005-08-24 01:19:00,0.67885,0.67887,0.67882,0.67885,95500003.0
2005-08-24 01:20:00,0.67884,0.67884,0.67873,0.6788,286399995.0
2005-08-24 01:21:00,0.67873,0.67879,0.67873,0.67879,58300002.0
2005-08-24 01:22:00,0.67881,0.67881,0.67874,0.67876,38200001.0
2005-08-24 01:23:00,0.67871,0.67871,0.67866,0.67866,39300000.0
2005-08-24 01:24:00,0.67864,0.6787,0.67864,0.6787,199900003.0
2005-08-24 01:25:00,0.67864,0.67868,0.67864,0.67868,36700001.0
2005-08-24 01:26:00,0.6787,0.67875,0.67867,0.6787,125000003.0
2005-08-24 01:27:00,0.67869,0.67869,0.67863,0.67868,171599996.0
2005-08-24 01:28:00,0.67878,0.6788,0.6787,0.6787,64600001.0
2005-08-24 01:29:00,0.67873,0.67873,0.67868,0.67868,91000002.0
2005-08-24 01:30:00,0.67859,0.67866,0.67856,0.67866,147599999.0
2005-08-24 01:31:00,0.67864,0.67864,0.67861,0.67861,71000001.0
2005-08-24 01:32:00,0.67869,0.67869,0.67856,0.67856,129500003.0
2005-08-24 01:33:00,0.67854,0.6786,0.67854,0.67859,40600000.0
2005-08-24 01:34:00,0.67866,0.67866,0.67855,0.67855,30500000.0
2005-08-24 01:35:00,0.67854,0.67854,0.67843,0.67843,154700002.0
2005-08-24 01:36:00,0.67847,0.67858,0.67847,0.67858,94300000.0
2005-08-24 01:37:00,0.67862,0.67862,0.6785,0.67859,143999998.0
2005-08-24 01:38:00,0.67857,0.67863,0.67852,0.67857,144199997.0
2005-08-24 01:39:00,0.6786,0.67862,0.67855,0.67862,98400003.0
2005-08-24 01:40:00,0.67858,0.67864,0.67853,0.67853,235599994.0
2005-08-24 01:41:00,0.67852,0.67859,0.6785,0.67853,241100004.0
2005-08-24 01:42:00,0.67854,0.67859,0.67853,0.67857,87400003.0
2005-08-24 01:43:00,0.6786,0.67862,0.67857,0.67857,60400001.0
2005-08-24 01:44:00,0.67851,0.67853,0.67849,0.67852,176000002.0
2005-08-24 01:45:00,0.67853,0.67855,0.67845,0.67854,147899999.0
2005-08-24 01:46:00,0.67857,0.67861,0.67855,0.67855,186099998.0
2005-08-24 01:47:00,0.67859,0.67861,0.67858,0.67861,134099997.0
2005-08-24 01:48:00,0.6783,0.67859,0.6783,0.67856,78499999.0
2005-08-24 01:49:00,0.67855,0.67857,0.67851,0.67853,142400002.0
2005-08-24 01:50:00,0.67851,0.67853,0.67848,0.67849,163400003.0
2005-08-24 01:51:00,0.67854,0.67854,0.67846,0.67849,100699999.0
2005-08-24 01:52:00,0.67847,0.67854,0.67847,0.67854,143300003.0
2005-08-24 01:53:00,0.67851,0.6786,0.67843,0.67859,137499996.0
2005-08-24 01:54:00,0.67829,0.67861,0.67829,0.67831,216400000.0
2005-08-24 01:55:00,0.67854,0.67854,0.67848,0.67852,84699999.0
2005-08-24 01:56:00,0.67851,0.67851,0.67846,0.67851,117300002.0
2005-08-24 01:57:00,0.67857,0.6786,0.67857,0.6786,126400000.0
2005-08-24 01:58:00,0.67858,0.67863,0.67858,0.67863,95200000.0
2005-08-24 01:59:00,0.67867,0.67869,0.6786,0.6786,52800000.0
2005-08-24 02:00:00,0.67853,0.67853,0.67844,0.67844,194699999.0
2005-08-24 02:01:00,0.6785,0.67851,0.67841,0.67842,224200000.0
2005-08-24 02:02:00,0.67836,0.67836,0.67833,0.67835,104500000.0
2005-08-24 02:03:00,0.67833,0.67833,0.67824,0.67827,45400000.0
2005-08-24 02:04:00,0.67826,0.67844,0.67824,0.67837,192099997.0
2005-08-24 02:05:00,0.67833,0.67835,0.6782,0.6782,137999998.0
2005-08-24 02:06:00,0.67815,0.67828,0.67815,0.6782,173000002.0
2005-08-24 02:07:00,0.67827,0.67832,0.67825,0.67827,236700001.0
2005-08-24 02:08:00,0.67827,0.67829,0.67821,0.67821,108300001.0
2005-08-24 02:09:00,0.6783,0.6783,0.67819,0.67819,68299999.0
2005-08-24 02:10:00,0.67825,0.67828,0.67822,0.67822,176900001.0
2005-08-24 02:11:00,0.67824,0.67829,0.67821,0.67821,216000000.0
2005-08-24 02:12:00,0.67828,0.67837,0.67828,0.67836,92000001.0
2005-08-24 02:13:00,0.67837,0.67863,0.67837,0.6786,120900001.0
2005-08-24 02:14:00,0.67859,0.67866,0.67859,0.67862,63899998.0
2005-08-24 02:15:00,0.67857,0.67862,0.67852,0.6786,333399999.0
2005-08-24 02:16:00,0.67858,0.67859,0.6785,0.6785,188700002.0
2005-08-24 02:17:00,0.67851,0.67855,0.6785,0.67853,250599999.0
2005-08-24 02:18:00,0.67856,0.67859,0.67856,0.67859,18600000.0
2005-08-24 02:19:00,0.67861,0.67861,0.6785,0.67855,142100002.0
2005-08-24 02:20:00,0.6785,0.67853,0.67834,0.67834,102600002.0
2005-08-24 02:21:00,0.67828,0.67842,0.67828,0.67838,51199999.0
2005-08-24 02:22:00,0.67836,0.67845,0.67836,0.67845,76599999.0
2005-08-24 02:23:00,0.67857,0.67858,0.6782,0.67822,128100001.0
2005-08-24 02:24:00,0.67838,0.67838,0.67827,0.67831,80800002.0
2005-08-24 02:25:00,0.67833,0.67833,0.67824,0.6783,107000001.0
2005-08-24 02:26:00,0.67833,0.67839,0.6783,0.6783,186100005.0
2005-08-24 02:27:00,0.67836,0.67843,0.67832,0.67832,134500003.0
2005-08-24 02:28:00,0.67828,0.67835,0.67822,0.67822,187100000.0
2005-08-24 02:29:00,0.67825,0.67842,0.67825,0.67842,100599999.0
2005-08-24 02:30:00,0.67835,0.67841,0.67826,0.67828,164999996.0
2005-08-24 02:31:00,0.67819,0.67831,0.67819,0.67831,159900000.0
2005-08-24 02:32:00,0.67833,0.67834,0.6783,0.67834,81300000.0
2005-08-24 02:33:00,0.67832,0.67832,0.67821,0.67825,86999999.0
2005-08-24 02:34:00,0.67825,0.67831,0.67825,0.67831,21500000.0
2005-08-24 02:35:00,0.67832,0.67837,0.67832,0.67835,22300000.0
2005-08-24 02:36:00,0.67837,0.67838,0.67831,0.67833,197600002.0
2005-08-24 02:37:00,0.67836,0.67843,0.67836,0.67837,190800002.0
2005-08-24 02:38:00,0.67836,0.67838,0.67833,0.67838,100800001.0
2005-08-24 02:39:00,0.67838,0.67838,0.67835,0.67835,64099999.0
2005-08-24 02:40:00,0.67839,0.67839,0.67833,0.67839,125299999.0
2005-08-24 02:41:00,0.67835,0.67843,0.67835,0.6784,234799997.0
2005-08-24 02:42:00,0.67834,0.67837,0.67833,0.67837,75999998.0
2005-08-24 02:43:00,0.6784,0.67845,0.67832,0.67845,87000002.0
2005-08-24 02:44:00,0.67839,0.67839,0.67833,0.67833,125200002.0
2005-08-24 02:45:00,0.67832,0.67835,0.67832,0.67834,104399997.0
2005-08-24 02:46:00,0.6783,0.67835,0.6783,0.67832,37500000.0
2005-08-24 02:47:00,0.67837,0.67841,0.67835,0.67837,123799996.0
2005-08-24 02:48:00,0.67836,0.67836,0.67832,0.67832,87699998.0
2005-08-24 02:49:00,0.67835,0.67835,0.67833,0.67833,43300000.0
2005-08-24 02:50:00,0.67831,0.67835,0.6783,0.67835,156200000.0
2005-08-24 02:51:00,0.67833,0.67838,0.67833,0.67838,69699999.0
2005-08-24 02:52:00,0.67833,0.67835,0.6783,0.67835,126899997.0
2005-08-24 02:53:00,0.67836,0.67836,0.67829,0.67829,69199999.0
2005-08-24 02:54:00,0.67828,0.67838,0.67828,0.67836,236499999.0
2005-08-24 02:55:00,0.67832,0.67841,0.67827,0.6784,234799998.0
2005-08-24 02:56:00,0.67835,0.67848,0.67835,0.67845,97399999.0
2005-08-24 02:57:00,0.6784,0.67855,0.6784,0.67855,181500000.0
2005-08-24 02:58:00,0.67865,0.67865,0.67854,0.67859,173699997.0
2005-08-24 02:59:00,0.67856,0.67856,0.67845,0.67845,56700000.0
2005-08-24 03:00:00,0.67842,0.67842,0.67834,0.67836,212099997.0
2005-08-24 03:01:00,0.67835,0.67837,0.67832,0.67833,113599997.0
2005-08-24 03:02:00,0.67834,0.67838,0.67833,0.67838,85399998.0
2005-08-24 03:03:00,0.67826,0.6783,0.67822,0.67823,150199997.0
2005-08-24 03:04:00,0.67825,0.67831,0.67824,0.67825,116899999.0
2005-08-24 03:05:00,0.67828,0.67835,0.67826,0.67826,240999997.0
2005-08-24 03:06:00,0.67825,0.67825,0.67815,0.67821,279300002.0
2005-08-24 03:07:00,0.67815,0.6782,0.67815,0.6782,159100002.0
2005-08-24 03:08:00,0.67819,0.67822,0.67819,0.67821,88400001.0
2005-08-24 03:09:00,0.67821,0.67824,0.67817,0.67819,32500000.0
2005-08-24 03:10:00,0.67826,0.67827,0.6782,0.6782,165400000.0
2005-08-24 03:11:00,0.67815,0.6782,0.67815,0.67817,47900000.0
2005-08-24 03:12:00,0.6782,0.67823,0.67817,0.67818,134899998.0
2005-08-24 03:13:00,0.67818,0.6782,0.67818,0.6782,29500001.0
2005-08-24 03:14:00,0.67812,0.67812,0.6781,0.6781,16000000.0
2005-08-24 03:15:00,0.6781,0.67823,0.67795,0.67802,169699997.0
2005-08-24 03:16:00,0.67808,0.67813,0.67805,0.67809,178899999.0
2005-08-24 03:17:00,0.67815,0.67817,0.67812,0.67817,97600001.0
2005-08-24 03:18:00,0.67818,0.6782,0.67814,0.67819,88399998.0
2005-08-24 03:19:00,0.67817,0.67818,0.67817,0.67818,19900000.0
2005-08-24 03:20:00,0.67822,0.67824,0.67817,0.67817,133500000.0
2005-08-24 03:21:00,0.67823,0.67826,0.67797,0.67797,112500002.0
2005-08-24 03:22:00,0.67817,0.67818,0.67817,0.67817,63200002.0
2005-08-24 03:23:00,0.67816,0.67819,0.67815,0.67819,95500000.0
2005-08-24 03:24:00,0.67825,0.67831,0.67824,0.67824,82100000.0
2005-08-24 03:25:00,0.67824,0.67829,0.67824,0.67829,132900002.0
2005-08-24 03:26:00,0.67823,0.67823,0.6782,0.6782,18300000.0
2005-08-24 03:27:00,0.67827,0.67832,0.67827,0.6783,133099999.0
2005-08-24 03:28:00,0.67828,0.67828,0.67828,0.67828,48700001.0
2005-08-24 03:29:00,0.67825,0.67825,0.67825,0.67825,19100000.0
2005-08-24 03:30:00,0.67822,0.67828,0.6782,0.67828,113999996.0
2005-08-24 03:31:00,0.6783,0.6783,0.67822,0.67826,53500000.0
2005-08-24 03:32:00,0.67823,0.67829,0.67823,0.67829,36600001.0
2005-08-24 03:33:00,0.67811,0.67811,0.67811,0.67811,28400000.0
2005-08-24 03:34:00,0.67812,0.67821,0.67811,0.67821,232700000.0
2005-08-24 03:35:00,0.67823,0.67826,0.6782,0.67822,198000003.0
2005-08-24 03:36:00,0.67822,0.67822,0.67821,0.67821,35100000.0
2005-08-24 03:37:00,0.67824,0.67824,0.67813,0.67813,135500004.0
2005-08-24 03:38:00,0.67815,0.67815,0.67805,0.67805,157500002.0
2005-08-24 03:39:00,0.67814,0.67824,0.67814,0.67817,136300000.0
2005-08-24 03:40:00,0.6783,0.67842,0.6783,0.67842,59000002.0
2005-08-24 03:41:00,0.67853,0.67853,0.67847,0.67847,15200000.0
2005-08-24 03:42:00,0.67851,0.67851,0.67842,0.67845,186400003.0
2005-08-24 03:43:00,0.67842,0.67852,0.67842,0.6785,160200003.0
2005-08-24 03:44:00,0.67848,0.67852,0.67846,0.67847,164800003.0
2005-08-24 03:45:00,0.67845,0.67854,0.67834,0.67834,156400000.0
2005-08-24 03:46:00,0.67837,0.67845,0.67828,0.67828,129299996.0
2005-08-24 03:47:00,0.67836,0.67841,0.67836,0.6784,223399999.0
2005-08-24 03:48:00,0.67842,0.67845,0.67839,0.67842,86199998.0
2005-08-24 03:49:00,0.67836,0.67839,0.67832,0.67838,125400000.0
2005-08-24 03:50:00,0.67831,0.67837,0.67831,0.67837,40799998.0
2005-08-24 03:51:00,0.67838,0.6784,0.67838,0.6784,56699998.0
2005-08-24 03:52:00,0.67845,0.67845,0.67836,0.67836,178899998.0
2005-08-24 03:53:00,0.6785,0.6785,0.67844,0.6785,243000002.0
2005-08-24 03:54:00,0.67853,0.67853,0.6784,0.67843,149800004.0
2005-08-24 03:55:00,0.67836,0.67851,0.67836,0.67851,200399999.0
2005-08-24 03:56:00,0.67847,0.67847,0.67836,0.67836,71200001.0
2005-08-24 03:57:00,0.6784,0.67846,0.67836,0.67836,56900001.0
2005-08-24 03:58:00,0.67827,0.67837,0.67827,0.67835,225900000.0
2005-08-24 03:59:00,0.67848,0.67853,0.67839,0.67845,165600000.0
2005-08-24 04:00:00,0.67853,0.67853,0.67848,0.67853,101299998.0
2005-08-24 04:01:00,0.6785,0.67856,0.6785,0.67856,178600002.0
2005-08-24 04:02:00,0.67855,0.67869,0.67853,0.67867,121599999.0
2005-08-24 04:03:00,0.67869,0.67869,0.67862,0.67864,68400000.0
2005-08-24 04:04:00,0.67866,0.67868,0.67864,0.67868,284799996.0
2005-08-24 04:05:00,0.6786,0.67868,0.6786,0.67866,160400001.0
2005-08-24 04:06:00,0.67862,0.67863,0.67862,0.67863,40600000.0
2005-08-24 04:07:00,0.67865,0.67871,0.67853,0.67871,86700000.0
2005-08-24 04:08:00,0.67865,0.67868,0.67852,0.67868,116300002.0
2005-08-24 04:09:00,0.67872,0.67878,0.67872,0.67876,191599998.0
2005-08-24 04:10:00,0.67868,0.67872,0.67855,0.67855,253800004.0
2005-08-24 04:11:00,0.67853,0.67861,0.67853,0.67854,66900000.0
2005-08-24 04:12:00,0.67862,0.67862,0.67849,0.67858,143700000.0
2005-08-24 04:13:00,0.67863,0.67863,0.67857,0.67857,29600000.0
2005-08-24 04:14:00,0.67859,0.67869,0.67855,0.67867,150600001.0
2005-08-24 04:15:00,0.67876,0.67897,0.67876,0.67897,180300002.0
2005-08-24 04:16:00,0.67902,0.67912,0.67902,0.67904,158199997.0
2005-08-24 04:17:00,0.67902,0.6791,0.67902,0.67908,104899999.0
2005-08-24 04:18:00,0.67896,0.67906,0.6789,0.67906,86000001.0
2005-08-24 04:19:00,0.67919,0.67922,0.67912,0.67912,175099998.0
2005-08-24 04:20:00,0.67914,0.67933,0.67914,0.67933,119300002.0
2005-08-24 04:21:00,0.67936,0.67937,0.67936,0.67937,64799999.0
2005-08-24 04:22:00,0.6794,0.67952,0.67931,0.67943,208000007.0
2005-08-24 04:23:00,0.67969,0.67991,0.67969,0.67991,9600000.0
2005-08-24 04:24:00,0.68007,0.68019,0.68007,0.68009,145899999.0
2005-08-24 04:25:00,0.68002,0.68004,0.67992,0.67999,168699999.0
2005-08-24 04:26:00,0.67989,0.67998,0.67989,0.67993,83099998.0
2005-08-24 04:27:00,0.67989,0.67993,0.67978,0.67982,185100002.0
2005-08-24 04:28:00,0.67994,0.68002,0.67994,0.67995,94500001.0
2005-08-24 04:29:00,0.67998,0.68001,0.67997,0.68001,116099997.0
2005-08-24 04:30:00,0.67998,0.68005,0.67998,0.68002,185299999.0
2005-08-24 04:31:00,0.68004,0.68013,0.68004,0.68005,96200000.0
2005-08-24 04:32:00,0.68008,0.68011,0.68008,0.68011,56500000.0
2005-08-24 04:33:00,0.68013,0.68017,0.68007,0.68007,172800001.0
2005-08-24 04:34:00,0.68007,0.68017,0.68007,0.68013,206100002.0
2005-08-24 04:35:00,0.68013,0.68013,0.68009,0.68009,1900000.0
2005-08-24 04:36:00,0.68016,0.68017,0.6801,0.68015,146099998.0
2005-08-24 04:37:00,0.68009,0.68013,0.68009,0.68009,51100000.0
2005-08-24 04:38:00,0.6801,0.6801,0.68007,0.68009,26800000.0
2005-08-24 04:39:00,0.68007,0.68007,0.67998,0.68,216499999.0
2005-08-24 04:40:00,0.67999,0.67999,0.67991,0.67993,189899993.0
2005-08-24 04:41:00,0.67998,0.68004,0.67998,0.67999,227099997.0
2005-08-24 04:42:00,0.68004,0.68005,0.67999,0.68005,179799997.0
2005-08-24 04:43:00,0.68001,0.68005,0.67991,0.67999,140099999.0
2005-08-24 04:44:00,0.68,0.68009,0.68,0.68004,122099999.0
2005-08-24 04:45:00,0.67994,0.67999,0.67993,0.67999,79100001.0
2005-08-24 04:46:00,0.67998,0.68,0.67997,0.68,98300002.0
2005-08-24 04:47:00,0.67998,0.67998,0.67988,0.67988,57200001.0
2005-08-24 04:48:00,0.67988,0.67991,0.67988,0.6799,75000000.0
2005-08-24 04:49:00,0.67994,0.67998,0.67992,0.67995,136099997.0
2005-08-24 04:50:00,0.67995,0.67995,0.67988,0.67991,187200000.0
2005-08-24 04:51:00,0.67994,0.67994,0.67988,0.67991,164100000.0
2005-08-24 04:52:00,0.67994,0.67994,0.67987,0.67991,148599998.0
2005-08-24 04:53:00,0.67995,0.67997,0.6799,0.67995,182299999.0
2005-08-24 04:54:00,0.67995,0.67995,0.67995,0.67995,85500001.0
2005-08-24 04:55:00,0.67992,0.67997,0.6799,0.67992,187499999.0
2005-08-24 04:56:00,0.67992,0.67998,0.67992,0.67998,117300000.0
2005-08-24 04:57:00,0.67991,0.67994,0.67986,0.67987,129000003.0
2005-08-24 04:58:00,0.67987,0.67989,0.67985,0.67989,80599998.0
2005-08-24 04:59:00,0.67987,0.67989,0.6798,0.67987,121000002.0
2005-08-24 05:00:00,0.67981,0.67986,0.67977,0.67982,278700004.0
2005-08-24 05:01:00,0.67979,0.67984,0.67971,0.67976,174400000.0
2005-08-24 05:02:00,0.67977,0.67979,0.67971,0.67971,178499998.0
2005-08-24 05:03:00,0.67984,0.67989,0.67983,0.67983,185800000.0
2005-08-24 05:04:00,0.67986,0.67986,0.67978,0.67985,250799995.0
2005-08-24 05:05:00,0.67984,0.67991,0.67984,0.67991,79000000.0
2005-08-24 05:06:00,0.6799,0.6799,0.67988,0.67988,61699998.0
2005-08-24 05:07:00,0.67988,0.67988,0.6798,0.67987,160600002.0
2005-08-24 05:08:00,0.67986,0.67986,0.6798,0.6798,148100001.0
2005-08-24 05:09:00,0.6798,0.67991,0.6798,0.67991,120599999.0
2005-08-24 05:10:00,0.67988,0.67993,0.67986,0.67987,123299999.0
2005-08-24 05:11:00,0.67992,0.67993,0.67985,0.67985,122099999.0
2005-08-24 05:12:00,0.67977,0.67988,0.67972,0.67975,348699999.0
2005-08-24 05:13:00,0.67988,0.67988,0.67983,0.67988,183699998.0
2005-08-24 05:14:00,0.6799,0.6799,0.67983,0.67988,85400000.0
2005-08-24 05:15:00,0.67984,0.67984,0.67982,0.67982,33100000.0
2005-08-24 05:16:00,0.6798,0.67986,0.67976,0.67986,110700000.0
2005-08-24 05:17:00,0.67985,0.67985,0.6798,0.67981,80800001.0
2005-08-24 05:18:00,0.67977,0.67987,0.67977,0.6798,97100001.0
2005-08-24 05:19:00,0.67983,0.67988,0.67983,0.67983,142200001.0
2005-08-24 05:20:00,0.67983,0.67983,0.67983,0.67983,27100000.0
2005-08-24 05:21:00,0.67981,0.67981,0.67954,0.67968,135200001.0
2005-08-24 05:22:00,0.67974,0.67977,0.67974,0.67977,27000000.0
2005-08-24 05:23:00,0.67977,0.67977,0.67973,0.67973,57500000.0
2005-08-24 05:24:00,0.6798,0.6798,0.67975,0.67975,146500002.0
2005-08-24 05:25:00,0.6798,0.6798,0.67972,0.67976,86900000.0
2005-08-24 05:26:00,0.67973,0.67976,0.67966,0.67966,201199999.0
2005-08-24 05:27:00,0.67969,0.67976,0.67969,0.67975,191900003.0
2005-08-24 05:28:00,0.67972,0.67978,0.67972,0.67972,146400003.0
2005-08-24 05:29:00,0.67976,0.67979,0.67975,0.67978,101600003.0
2005-08-24 05:30:00,0.67978,0.6798,0.67975,0.67975,99100001.0
2005-08-24 05:31:00,0.67967,0.67983,0.67955,0.67965,226300001.0
2005-08-24 05:32:00,0.6796,0.67965,0.6796,0.67962,240899998.0
2005-08-24 05:33:00,0.67963,0.67976,0.67963,0.67976,124499999.0
2005-08-24 05:34:00,0.67971,0.67978,0.67971,0.67976,50299999.0
2005-08-24 05:35:00,0.67984,0.67991,0.67984,0.6799,204799995.0
2005-08-24 05:36:00,0.67985,0.67989,0.67982,0.67982,43900001.0
2005-08-24 05:37:00,0.67983,0.67986,0.67983,0.67986,54499999.0
2005-08-24 05:38:00,0.67984,0.67986,0.67973,0.67983,147000000.0
2005-08-24 05:39:00,0.67982,0.67982,0.6798,0.6798,43999998.0
2005-08-24 05:40:00,0.67986,0.67986,0.67979,0.67981,90399999.0
2005-08-24 05:41:00,0.6798,0.6798,0.67978,0.6798,100600002.0
2005-08-24 05:42:00,0.67974,0.67974,0.67967,0.67973,82999998.0
2005-08-24 05:43:00,0.67977,0.67988,0.67977,0.67988,181899997.0
2005-08-24 05:44:00,0.67975,0.67988,0.67965,0.67979,195600001.0
2005-08-24 05:45:00,0.67984,0.67988,0.67978,0.67978,144899997.0
2005-08-24 05:46:00,0.67985,0.67985,0.67985,0.67985,19100000.0
2005-08-24 05:47:00,0.6798,0.67988,0.6798,0.67985,219500000.0
2005-08-24 05:48:00,0.67983,0.67985,0.67977,0.67985,146900001.0
2005-08-24 05:49:00,0.6799,0.67993,0.67985,0.67985,179000003.0
2005-08-24 05:50:00,0.67988,0.67989,0.67977,0.67988,119500003.0
2005-08-24 05:51:00,0.67995,0.67995,0.67988,0.67992,146900000.0
2005-08-24 05:52:00,0.6799,0.67999,0.67986,0.67999,148300000.0
2005-08-24 05:53:00,0.68002,0.68014,0.68002,0.68011,227100002.0
2005-08-24 05:54:00,0.68013,0.68028,0.68013,0.68017,94999999.0
2005-08-24 05:55:00,0.68009,0.68022,0.68009,0.68017,209499997.0
2005-08-24 05:56:00,0.68022,0.68025,0.68015,0.68024,136799999.0
2005-08-24 05:57:00,0.68019,0.68019,0.68014,0.68014,82599998.0
2005-08-24 05:58:00,0.68016,0.68016,0.68,0.68007,108000000.0
2005-08-24 05:59:00,0.68002,0.68011,0.68002,0.6801,129800001.0
2005-08-24 06:00:00,0.68007,0.68021,0.68007,0.68021,146600000.0
2005-08-24 06:01:00,0.68011,0.68011,0.68001,0.68001,32699999.0
2005-08-24 06:02:00,0.6799,0.6799,0.6798,0.6798,172500000.0
2005-08-24 06:03:00,0.6799,0.67999,0.6799,0.67994,100399998.0
2005-08-24 06:04:00,0.67986,0.67992,0.67985,0.67988,155300001.0
2005-08-24 06:05:00,0.67994,0.67997,0.67985,0.67991,142700002.0
2005-08-24 06:06:00,0.67987,0.67993,0.67985,0.67991,207999999.0
2005-08-24 06:07:00,0.67994,0.67994,0.67987,0.67994,205300000.0
2005-08-24 06:08:00,0.67999,0.68001,0.67999,0.68001,7200000.0
2005-08-24 06:09:00,0.67998,0.67998,0.67981,0.67983,247400002.0
2005-08-24 06:10:00,0.67979,0.67982,0.67977,0.6798,170200000.0
2005-08-24 06:11:00,0.67982,0.67988,0.67982,0.67985,197899998.0
2005-08-24 06:12:00,0.67992,0.68005,0.67992,0.67995,77600002.0
2005-08-24 06:13:00,0.67993,0.67993,0.67989,0.6799,22400000.0
2005-08-24 06:14:00,0.6799,0.67998,0.67987,0.67992,200000000.0
2005-08-24 06:15:00,0.67986,0.6799,0.67984,0.67984,128099996.0
2005-08-24 06:16:00,0.67988,0.67988,0.67978,0.67982,191700000.0
2005-08-24 06:17:00,0.6798,0.67988,0.6798,0.67981,85500001.0
2005-08-24 06:18:00,0.67985,0.6799,0.67982,0.67985,156500000.0
2005-08-24 06:19:00,0.67985,0.67988,0.67979,0.67986,166799999.0
2005-08-24 06:20:00,0.67985,0.67988,0.67983,0.67983,149299999.0
2005-08-24 06:21:00,0.67988,0.67988,0.67987,0.67987,17000000.0
2005-08-24 06:22:00,0.67985,0.67985,0.67985,0.67985,13600000.0
2005-08-24 06:23:00,0.67987,0.67991,0.67982,0.67984,201699998.0
2005-08-24 06:24:00,0.67982,0.67991,0.67982,0.67982,207600002.0
2005-08-24 06:25:00,0.67978,0.68006,0.6797,0.67992,209300003.0
2005-08-24 06:26:00,0.67983,0.6799,0.67975,0.67982,207699999.0
2005-08-24 06:27:00,0.6798,0.67983,0.67976,0.67976,134900001.0
2005-08-24 06:28:00,0.67982,0.67985,0.67977,0.67977,125199999.0
2005-08-24 06:29:00,0.67978,0.67978,0.67974,0.67978,90999998.0
2005-08-24 06:30:00,0.67977,0.67993,0.67977,0.67993,94100000.0
2005-08-24 06:31:00,0.67996,0.68005,0.67989,0.67989,114999999.0
2005-08-24 06:32:00,0.67987,0.67994,0.67986,0.67988,131800000.0
2005-08-24 06:33:00,0.67981,0.67985,0.67968,0.67971,251400004.0
2005-08-24 06:34:00,0.67959,0.6798,0.67959,0.67972,75999998.0
2005-08-24 06:35:00,0.67966,0.67972,0.67947,0.67947,257499997.0
2005-08-24 06:36:00,0.67944,0.67953,0.67937,0.67948,171700002.0
2005-08-24 06:37:00,0.67942,0.67942,0.67919,0.67935,142600000.0
2005-08-24 06:38:00,0.67934,0.67948,0.67934,0.67941,156800002.0
2005-08-24 06:39:00,0.67941,0.67941,0.67929,0.67935,116500002.0
2005-08-24 06:40:00,0.67927,0.67938,0.67926,0.67938,134500000.0
2005-08-24 06:41:00,0.67939,0.67942,0.67939,0.67942,79400002.0
2005-08-24 06:42:00,0.67943,0.67943,0.67934,0.67942,175899999.0
2005-08-24 06:43:00,0.67948,0.67952,0.6793,0.6793,235699999.0
2005-08-24 06:44:00,0.67932,0.67935,0.67927,0.67929,111000000.0
2005-08-24 06:45:00,0.67935,0.67935,0.67919,0.67921,274999999.0
2005-08-24 06:46:00,0.6793,0.67934,0.67925,0.6793,306999997.0
2005-08-24 06:47:00,0.67931,0.67933,0.67927,0.67927,92500001.0
2005-08-24 06:48:00,0.6792,0.67926,0.67919,0.67926,164700002.0
2005-08-24 06:49:00,0.67926,0.67947,0.67926,0.67942,138099999.0
2005-08-24 06:50:00,0.67945,0.67947,0.67938,0.67941,106500001.0
2005-08-24 06:51:00,0.67949,0.67961,0.67946,0.67946,178000000.0
2005-08-24 06:52:00,0.67945,0.67946,0.67938,0.67941,137500002.0
2005-08-24 06:53:00,0.6794,0.67945,0.67938,0.67943,35100000.0
2005-08-24 06:54:00,0.67938,0.67938,0.67936,0.67936,1600000.0
2005-08-24 06:55:00,0.67936,0.67938,0.67927,0.67928,158299998.0
2005-08-24 06:56:00,0.67921,0.67932,0.67919,0.67931,192299998.0
2005-08-24 06:57:00,0.67933,0.67933,0.6792,0.67922,160400001.0
2005-08-24 06:58:00,0.67925,0.67925,0.67925,0.67925,15900000.0
2005-08-24 06:59:00,0.67927,0.6793,0.67922,0.67928,169800001.0
2005-08-24 07:00:00,0.67919,0.67919,0.6791,0.67913,83800001.0
2005-08-24 07:01:00,0.679,0.6791,0.67897,0.67907,174399998.0
2005-08-24 07:02:00,0.67907,0.67909,0.67904,0.67904,167399997.0
2005-08-24 07:03:00,0.67914,0.67923,0.67914,0.67923,45999998.0
2005-08-24 07:04:00,0.67917,0.67917,0.67897,0.67913,125300000.0
2005-08-24 07:05:00,0.67921,0.67921,0.67895,0.67895,267900000.0
2005-08-24 07:06:00,0.67902,0.67902,0.679,0.67902,94900003.0
2005-08-24 07:07:00,0.67902,0.6791,0.67898,0.67902,168300001.0
2005-08-24 07:08:00,0.67902,0.67905,0.67902,0.67902,102700002.0
2005-08-24 07:09:00,0.679,0.67903,0.67893,0.67903,70700000.0
2005-08-24 07:10:00,0.67905,0.67914,0.67904,0.67904,98100000.0
2005-08-24 07:11:00,0.67905,0.67911,0.67902,0.67902,79000002.0
2005-08-24 07:12:00,0.67897,0.67908,0.67897,0.67908,154000000.0
2005-08-24 07:13:00,0.67915,0.6792,0.67889,0.67894,88000001.0
2005-08-24 07:14:00,0.6791,0.67912,0.67903,0.67907,175599997.0
2005-08-24 07:15:00,0.67914,0.67921,0.67914,0.6792,87600001.0
2005-08-24 07:16:00,0.67922,0.67923,0.67918,0.6792,94100000.0
2005-08-24 07:17:00,0.67913,0.67915,0.67912,0.67912,113799997.0
2005-08-24 07:18:00,0.67917,0.6792,0.6791,0.67919,112399998.0
2005-08-24 07:19:00,0.67922,0.67928,0.67916,0.67916,131699998.0
2005-08-24 07:20:00,0.67912,0.67912,0.679,0.67904,118000001.0
2005-08-24 07:21:00,0.67906,0.67907,0.67902,0.67903,243300003.0
2005-08-24 07:22:00,0.67901,0.67907,0.67897,0.67907,185900004.0
2005-08-24 07:23:00,0.67898,0.67898,0.67889,0.6789,141399998.0
2005-08-24 07:24:00,0.67894,0.67899,0.67894,0.67895,165000000.0
2005-08-24 07:25:00,0.67894,0.67894,0.67886,0.67893,250799995.0
2005-08-24 07:26:00,0.67894,0.67894,0.67884,0.67891,44700000.0
2005-08-24 07:27:00,0.67895,0.67895,0.67895,0.67895,28700001.0
2005-08-24 07:28:00,0.67896,0.67896,0.67888,0.67892,55100001.0
2005-08-24 07:29:00,0.67898,0.67898,0.67891,0.67898,77299999.0
2005-08-24 07:30:00,0.67898,0.67898,0.67892,0.67893,162200002.0
2005-08-24 07:31:00,0.67893,0.67895,0.67888,0.67888,194699997.0
2005-08-24 07:32:00,0.67887,0.67889,0.67882,0.67885,177399997.0
2005-08-24 07:33:00,0.67877,0.67884,0.67868,0.6788,145200004.0
2005-08-24 07:34:00,0.67871,0.67885,0.67871,0.6788,174300001.0
2005-08-24 07:35:00,0.67883,0.67885,0.67875,0.67876,103000003.0
2005-08-24 07:36:00,0.67877,0.67882,0.67868,0.67868,119100004.0
2005-08-24 07:37:00,0.67872,0.67878,0.67869,0.67878,208899997.0
2005-08-24 07:38:00,0.67881,0.67882,0.6787,0.67878,232500002.0
2005-08-24 07:39:00,0.67879,0.67887,0.67879,0.67886,82500001.0
2005-08-24 07:40:00,0.67892,0.67898,0.67892,0.67898,70400001.0
2005-08-24 07:41:00,0.679,0.679,0.67897,0.679,119999999.0
2005-08-24 07:42:00,0.67887,0.67892,0.67873,0.67889,212700005.0
2005-08-24 07:43:00,0.67883,0.67895,0.67877,0.67893,98999999.0
2005-08-24 07:44:00,0.67889,0.67903,0.67889,0.67899,140699997.0
2005-08-24 07:45:00,0.67899,0.6791,0.67899,0.6791,207399999.0
2005-08-24 07:46:00,0.67916,0.67922,0.67908,0.67908,64800001.0
2005-08-24 07:47:00,0.6791,0.6791,0.67907,0.67907,85600002.0
2005-08-24 07:48:00,0.679,0.67907,0.679,0.67902,173100004.0
2005-08-24 07:49:00,0.67904,0.67906,0.67904,0.67906,68900002.0
2005-08-24 07:50:00,0.67907,0.67907,0.67892,0.67892,81999999.0
2005-08-24 07:51:00,0.67885,0.67897,0.67885,0.67894,213500004.0
2005-08-24 07:52:00,0.67902,0.67906,0.67887,0.67887,186000003.0
2005-08-24 07:53:00,0.67888,0.67896,0.67888,0.67894,174900000.0
2005-08-24 07:54:00,0.67898,0.67903,0.67897,0.67897,214000001.0
2005-08-24 07:55:00,0.67898,0.67903,0.67897,0.67902,170699999.0
2005-08-24 07:56:00,0.67892,0.67896,0.67879,0.67891,124500004.0
2005-08-24 07:57:00,0.67896,0.67901,0.67887,0.67901,215200002.0
2005-08-24 07:58:00,0.67904,0.67904,0.67895,0.67899,170399999.0
2005-08-24 07:59:00,0.67903,0.67907,0.67897,0.679,257900005.0
2005-08-24 08:00:00,0.67895,0.67906,0.67895,0.67899,104500000.0
2005-08-24 08:01:00,0.67902,0.67902,0.67883,0.67883,205300000.0
2005-08-24 08:02:00,0.67887,0.67893,0.67887,0.67893,81899998.0
2005-08-24 08:03:00,0.6789,0.67899,0.67888,0.67895,99900002.0
2005-08-24 08:04:00,0.6789,0.6789,0.67885,0.6789,50200000.0
2005-08-24 08:05:00,0.67885,0.67889,0.67875,0.67889,153399997.0
2005-08-24 08:06:00,0.67888,0.67894,0.67882,0.67894,99200002.0
2005-08-24 08:07:00,0.67893,0.67893,0.67879,0.67887,135700001.0
2005-08-24 08:08:00,0.67885,0.6789,0.67883,0.6789,27200000.0
2005-08-24 08:09:00,0.6789,0.67894,0.67885,0.67885,165200000.0
2005-08-24 08:10:00,0.67887,0.67887,0.67852,0.67855,140000000.0
2005-08-24 08:11:00,0.67852,0.67868,0.67852,0.67864,228599997.0
2005-08-24 08:12:00,0.67869,0.67878,0.67868,0.67878,186700000.0
2005-08-24 08:13:00,0.67879,0.67882,0.67876,0.6788,194700000.0
2005-08-24 08:14:00,0.67886,0.67888,0.67886,0.67888,88599999.0
2005-08-24 08:15:00,0.67882,0.67885,0.67875,0.67875,189599998.0
2005-08-24 08:16:00,0.67868,0.67873,0.67857,0.67872,159699999.0
2005-08-24 08:17:00,0.67877,0.67889,0.67877,0.67889,84600001.0
2005-08-24 08:18:00,0.67888,0.6789,0.67882,0.6789,173300001.0
2005-08-24 08:19:00,0.67888,0.6789,0.67888,0.6789,16900000.0
2005-08-24 08:20:00,0.67893,0.67902,0.67893,0.67898,207499996.0
2005-08-24 08:21:00,0.67884,0.67891,0.6788,0.6789,174699998.0
2005-08-24 08:22:00,0.67894,0.67899,0.67894,0.67898,180400000.0
2005-08-24 08:23:00,0.67902,0.67902,0.67894,0.67894,71900000.0
2005-08-24 08:24:00,0.67891,0.67892,0.67889,0.6789,158900004.0
2005-08-24 08:25:00,0.67883,0.67884,0.6788,0.6788,47899998.0
2005-08-24 08:26:00,0.67887,0.67887,0.67877,0.67882,104900000.0
2005-08-24 08:27:00,0.67875,0.67878,0.67869,0.67869,107799998.0
2005-08-24 08:28:00,0.67876,0.67884,0.67875,0.67883,151100003.0
2005-08-24 08:29:00,0.67882,0.67882,0.67874,0.67877,166999996.0
2005-08-24 08:30:00,0.67877,0.67888,0.67877,0.67888,167099996.0
2005-08-24 08:31:00,0.67884,0.67895,0.67884,0.67885,197199997.0
2005-08-24 08:32:00,0.6788,0.67884,0.67876,0.67877,143800002.0
2005-08-24 08:33:00,0.67879,0.67886,0.67879,0.67883,131499999.0
2005-08-24 08:34:00,0.67886,0.67889,0.67883,0.67889,129499996.0
2005-08-24 08:35:00,0.67883,0.67883,0.67877,0.67877,289500003.0
2005-08-24 08:36:00,0.67876,0.6788,0.67876,0.67877,212000001.0
2005-08-24 08:37:00,0.67877,0.6788,0.6787,0.67876,117899998.0
2005-08-24 08:38:00,0.67877,0.67882,0.67876,0.67882,73700001.0
2005-08-24 08:39:00,0.6788,0.67888,0.6788,0.67882,98299999.0
2005-08-24 08:40:00,0.67871,0.67871,0.67868,0.67868,106400003.0
2005-08-24 08:41:00,0.67863,0.67865,0.67857,0.67865,111900001.0
2005-08-24 08:42:00,0.67856,0.67865,0.67853,0.67853,200999996.0
2005-08-24 08:43:00,0.67849,0.67851,0.67845,0.67845,142000001.0
2005-08-24 08:44:00,0.67844,0.67854,0.67843,0.67851,138700001.0
2005-08-24 08:45:00,0.67858,0.67861,0.67855,0.67855,228400000.0
2005-08-24 08:46:00,0.67851,0.67865,0.6785,0.67865,199000000.0
2005-08-24 08:47:00,0.67859,0.67861,0.67853,0.67856,103399998.0
2005-08-24 08:48:00,0.67853,0.67855,0.67847,0.67853,129299998.0
2005-08-24 08:49:00,0.67854,0.67858,0.67846,0.67858,210800001.0
2005-08-24 08:50:00,0.67857,0.67859,0.67852,0.67855,86499999.0
2005-08-24 08:51:00,0.67858,0.67858,0.67854,0.67856,134100003.0
2005-08-24 08:52:00,0.67856,0.67863,0.67853,0.6786,157799996.0
2005-08-24 08:53:00,0.67861,0.67865,0.67861,0.67865,74900002.0
2005-08-24 08:54:00,0.67862,0.67868,0.67861,0.67865,176899999.0
2005-08-24 08:55:00,0.67863,0.67875,0.67861,0.67861,115300001.0
2005-08-24 08:56:00,0.67865,0.67867,0.67862,0.67865,102200004.0
2005-08-24 08:57:00,0.67863,0.67868,0.67862,0.67862,73800002.0
2005-08-24 08:58:00,0.67862,0.67871,0.67862,0.67871,112600001.0
2005-08-24 08:59:00,0.67868,0.67877,0.67864,0.67873,79600000.0
2005-08-24 09:00:00,0.67873,0.67873,0.67866,0.67866,52699998.0
2005-08-24 09:01:00,0.67863,0.67863,0.6785,0.67856,142599998.0
2005-08-24 09:02:00,0.67866,0.67868,0.67864,0.67868,151399999.0
2005-08-24 09:03:00,0.67871,0.67875,0.67857,0.67857,123199999.0
2005-08-24 09:04:00,0.67864,0.67871,0.67863,0.67863,147399998.0
2005-08-24 09:05:00,0.67865,0.67868,0.67859,0.67868,145300002.0
2005-08-24 09:06:00,0.67867,0.67876,0.67864,0.67876,121399998.0
2005-08-24 09:07:00,0.67876,0.67882,0.67873,0.67881,129100003.0
2005-08-24 09:08:00,0.67881,0.67881,0.6787,0.67872,155899999.0
2005-08-24 09:09:00,0.67868,0.6787,0.67863,0.67867,122300004.0
2005-08-24 09:10:00,0.67865,0.6787,0.67855,0.67855,116700002.0
2005-08-24 09:11:00,0.67848,0.67854,0.67846,0.67854,118800002.0
2005-08-24 09:12:00,0.67855,0.67862,0.67854,0.67854,185000000.0
2005-08-24 09:13:00,0.67852,0.67863,0.67846,0.67863,184200000.0
2005-08-24 09:14:00,0.67862,0.67883,0.67862,0.67878,41100000.0
2005-08-24 09:15:00,0.67878,0.67883,0.67877,0.67881,115600001.0
2005-08-24 09:16:00,0.67873,0.67874,0.67856,0.67874,129299998.0
2005-08-24 09:17:00,0.6787,0.6787,0.6786,0.67867,126100000.0
2005-08-24 09:18:00,0.67871,0.67872,0.67854,0.6786,277899998.0
2005-08-24 09:19:00,0.67858,0.67858,0.67854,0.67854,29500001.0
2005-08-24 09:20:00,0.67855,0.67855,0.67855,0.67855,24899999.0
2005-08-24 09:21:00,0.6786,0.67866,0.67858,0.67862,79099999.0
2005-08-24 09:22:00,0.67863,0.67866,0.67859,0.67864,108499998.0
2005-08-24 09:23:00,0.67862,0.67873,0.67862,0.67873,116600001.0
2005-08-24 09:24:00,0.67872,0.67875,0.67869,0.67869,117100000.0
2005-08-24 09:25:00,0.67872,0.67878,0.67872,0.67875,151799999.0
2005-08-24 09:26:00,0.67877,0.67877,0.6787,0.67871,202799999.0
2005-08-24 09:27:00,0.67876,0.67878,0.67873,0.67877,184599997.0
2005-08-24 09:28:00,0.67877,0.6788,0.67875,0.67877,173399999.0
2005-08-24 09:29:00,0.67877,0.67885,0.67877,0.67882,145299998.0
2005-08-24 09:30:00,0.67885,0.67892,0.67882,0.67888,50200000.0
2005-08-24 09:31:00,0.67888,0.67903,0.67888,0.67903,39500000.0
2005-08-24 09:32:00,0.67904,0.67909,0.67904,0.67907,90399999.0
2005-08-24 09:33:00,0.67904,0.67907,0.679,0.67903,124400003.0
2005-08-24 09:34:00,0.67904,0.67909,0.67903,0.67906,86700000.0
2005-08-24 09:35:00,0.6791,0.6791,0.67904,0.67905,155199998.0
2005-08-24 09:36:00,0.67904,0.67911,0.679,0.679,121599999.0
2005-08-24 09:37:00,0.67902,0.67903,0.67902,0.67903,62200001.0
2005-08-24 09:38:00,0.67906,0.67906,0.67897,0.679,72800000.0
2005-08-24 09:39:00,0.67895,0.67895,0.67889,0.67889,45399998.0
2005-08-24 09:40:00,0.67888,0.67892,0.67888,0.67892,27799999.0
2005-08-24 09:41:00,0.67894,0.679,0.67893,0.67893,86400002.0
2005-08-24 09:42:00,0.67899,0.67906,0.67893,0.67899,242699999.0
2005-08-24 09:43:00,0.67901,0.67906,0.67896,0.67903,119100000.0
2005-08-24 09:44:00,0.67891,0.67891,0.67891,0.67891,53399997.0
2005-08-24 09:45:00,0.6789,0.67895,0.67887,0.67895,80800001.0
2005-08-24 09:46:00,0.67895,0.67895,0.67888,0.67888,76800001.0
2005-08-24 09:47:00,0.67893,0.67899,0.67893,0.67893,61100002.0
2005-08-24 09:48:00,0.67889,0.67905,0.67889,0.67902,155600000.0
2005-08-24 09:49:00,0.67902,0.67907,0.67899,0.679,101799999.0
2005-08-24 09:50:00,0.67899,0.67905,0.67894,0.67905,37500000.0
2005-08-24 09:51:00,0.67915,0.67931,0.67915,0.67917,192799996.0
2005-08-24 09:52:00,0.67904,0.67912,0.67904,0.67907,159399996.0
2005-08-24 09:53:00,0.6791,0.67917,0.67909,0.67917,273500004.0
2005-08-24 09:54:00,0.67913,0.67921,0.67913,0.67921,139800003.0
2005-08-24 09:55:00,0.67918,0.67918,0.67914,0.67914,47800001.0
2005-08-24 09:56:00,0.67922,0.67922,0.6792,0.67921,46200000.0
2005-08-24 09:57:00,0.67924,0.6793,0.67918,0.67927,128900004.0
2005-08-24 09:58:00,0.67926,0.67943,0.67921,0.67943,53800000.0
2005-08-24 09:59:00,0.67952,0.67952,0.67943,0.67943,75000002.0
2005-08-24 10:00:00,0.67944,0.67948,0.67942,0.67948,83900000.0
2005-08-24 10:01:00,0.67943,0.67947,0.67943,0.67947,81500000.0
2005-08-24 10:02:00,0.67944,0.67948,0.67938,0.67942,119000001.0
2005-08-24 10:03:00,0.67948,0.67954,0.67948,0.67951,211400003.0
2005-08-24 10:04:00,0.67954,0.67954,0.67946,0.67946,124300000.0
2005-08-24 10:05:00,0.67947,0.67959,0.67947,0.67956,97400000.0
2005-08-24 10:06:00,0.67952,0.67958,0.67949,0.67958,120799999.0
2005-08-24 10:07:00,0.6796,0.67967,0.6796,0.67965,182400000.0
2005-08-24 10:08:00,0.67963,0.67963,0.67954,0.67954,56099999.0
2005-08-24 10:09:00,0.67952,0.67955,0.67943,0.67946,147399999.0
2005-08-24 10:10:00,0.67945,0.6795,0.67944,0.67947,145600002.0
2005-08-24 10:11:00,0.67942,0.67942,0.67935,0.6794,110500000.0
2005-08-24 10:12:00,0.67942,0.6795,0.67936,0.67948,129200002.0
2005-08-24 10:13:00,0.67954,0.67957,0.67948,0.67948,119600002.0
2005-08-24 10:14:00,0.67944,0.6795,0.6794,0.67946,74900000.0
2005-08-24 10:15:00,0.6795,0.67951,0.67943,0.67951,223699999.0
2005-08-24 10:16:00,0.67949,0.67952,0.67939,0.6795,171400006.0
2005-08-24 10:17:00,0.67946,0.67947,0.6794,0.67946,127399998.0
2005-08-24 10:18:00,0.67948,0.67948,0.67941,0.67942,42300000.0
2005-08-24 10:19:00,0.67943,0.67943,0.67936,0.67936,244599999.0
2005-08-24 10:20:00,0.67935,0.67942,0.67934,0.67942,134499997.0
2005-08-24 10:21:00,0.67933,0.67933,0.67928,0.67932,32100000.0
2005-08-24 10:22:00,0.67935,0.67942,0.67935,0.6794,187100002.0
2005-08-24 10:23:00,0.67944,0.67948,0.67939,0.67948,117200000.0
2005-08-24 10:24:00,0.67948,0.67948,0.67941,0.67942,109300001.0
2005-08-24 10:25:00,0.67947,0.67953,0.67938,0.67953,79099998.0
2005-08-24 10:26:00,0.6795,0.67951,0.67947,0.67947,138500000.0
2005-08-24 10:27:00,0.67943,0.67949,0.67939,0.67945,82899999.0
2005-08-24 10:28:00,0.67942,0.67956,0.67942,0.67947,162099998.0
2005-08-24 10:29:00,0.67942,0.67948,0.67941,0.67943,142300000.0
2005-08-24 10:30:00,0.6794,0.6794,0.67938,0.67938,58300001.0
2005-08-24 10:31:00,0.67936,0.67938,0.67929,0.67938,53399999.0
2005-08-24 10:32:00,0.67932,0.67936,0.67926,0.67927,209799995.0
2005-08-24 10:33:00,0.67923,0.67923,0.67915,0.6792,56900000.0
2005-08-24 10:34:00,0.6792,0.67931,0.6792,0.67925,130600000.0
2005-08-24 10:35:00,0.67927,0.67927,0.67918,0.67919,158999996.0
2005-08-24 10:36:00,0.6793,0.67943,0.67926,0.67943,202399998.0
2005-08-24 10:37:00,0.67942,0.67942,0.6793,0.67933,129699999.0
2005-08-24 10:38:00,0.67933,0.67938,0.67932,0.67935,118200004.0
2005-08-24 10:39:00,0.67931,0.67931,0.67925,0.67926,130000001.0
2005-08-24 10:40:00,0.67928,0.67928,0.67927,0.67927,71900000.0
2005-08-24 10:41:00,0.67927,0.67927,0.67908,0.67915,127499999.0
2005-08-24 10:42:00,0.67918,0.67923,0.67915,0.67917,100200001.0
2005-08-24 10:43:00,0.67927,0.67935,0.67927,0.67928,141199999.0
2005-08-24 10:44:00,0.67925,0.67931,0.67925,0.67931,39600001.0
2005-08-24 10:45:00,0.67929,0.67933,0.67924,0.67933,149200000.0
2005-08-24 10:46:00,0.6792,0.67923,0.67911,0.67923,104699998.0
2005-08-24 10:47:00,0.67922,0.67922,0.67918,0.67918,63200000.0
2005-08-24 10:48:00,0.67916,0.67918,0.67916,0.67918,61600001.0
2005-08-24 10:49:00,0.67915,0.67933,0.67912,0.67933,212500005.0
2005-08-24 10:50:00,0.67932,0.67932,0.67924,0.67928,224200004.0
2005-08-24 10:51:00,0.67934,0.67939,0.67927,0.67931,246499998.0
2005-08-24 10:52:00,0.67929,0.67933,0.67925,0.67933,110799997.0
2005-08-24 10:53:00,0.67934,0.6794,0.67934,0.67935,106900003.0
2005-08-24 10:54:00,0.67935,0.67935,0.6793,0.6793,216499999.0
2005-08-24 10:55:00,0.67937,0.67945,0.67933,0.67945,93000000.0
2005-08-24 10:56:00,0.67945,0.67947,0.67932,0.67937,69700001.0
2005-08-24 10:57:00,0.67929,0.67949,0.67925,0.67948,176300001.0
2005-08-24 10:58:00,0.6795,0.67958,0.6795,0.67958,100599998.0
2005-08-24 10:59:00,0.67956,0.67963,0.67954,0.67963,113000001.0
2005-08-24 11:00:00,0.67966,0.67972,0.67965,0.67971,288600003.0
2005-08-24 11:01:00,0.67967,0.67971,0.67965,0.67965,171399994.0
2005-08-24 11:02:00,0.67961,0.67963,0.67948,0.67963,97600002.0
2005-08-24 11:03:00,0.67976,0.67978,0.67975,0.67975,111800002.0
2005-08-24 11:04:00,0.67976,0.67982,0.67973,0.67982,168000001.0
2005-08-24 11:05:00,0.6797,0.67971,0.67965,0.67968,197300003.0
2005-08-24 11:06:00,0.67968,0.67968,0.67962,0.67968,106999998.0
2005-08-24 11:07:00,0.67967,0.67974,0.67967,0.67968,45900000.0
2005-08-24 11:08:00,0.67971,0.67971,0.6796,0.67962,106099998.0
2005-08-24 11:09:00,0.67964,0.67966,0.67963,0.67965,163599999.0
2005-08-24 11:10:00,0.6797,0.6797,0.67967,0.67967,85199999.0
2005-08-24 11:11:00,0.67971,0.67973,0.67968,0.67968,92800001.0
2005-08-24 11:12:00,0.6797,0.67976,0.67968,0.67975,103600000.0
2005-08-24 11:13:00,0.67978,0.6798,0.67977,0.67977,36400000.0
2005-08-24 11:14:00,0.67977,0.67977,0.67966,0.67971,119899998.0
2005-08-24 11:15:00,0.67976,0.67976,0.67968,0.6797,208399996.0
2005-08-24 11:16:00,0.67972,0.67978,0.6797,0.67978,280499996.0
2005-08-24 11:17:00,0.67982,0.67987,0.67979,0.6798,239100005.0
2005-08-24 11:18:00,0.67981,0.67987,0.67979,0.67987,6200000.0
2005-08-24 11:19:00,0.67988,0.67988,0.67978,0.67982,200000003.0
2005-08-24 11:20:00,0.67977,0.67978,0.67972,0.67975,54000000.0
2005-08-24 11:21:00,0.67983,0.67983,0.67978,0.67978,102300002.0
2005-08-24 11:22:00,0.67974,0.6798,0.67971,0.67974,95600001.0
2005-08-24 11:23:00,0.67973,0.67976,0.6797,0.67972,200500003.0
2005-08-24 11:24:00,0.67975,0.6798,0.67973,0.6798,104699999.0
2005-08-24 11:25:00,0.67977,0.67986,0.67977,0.67986,80299998.0
2005-08-24 11:26:00,0.67988,0.67988,0.67982,0.67982,75599998.0
2005-08-24 11:27:00,0.6798,0.6798,0.67975,0.6798,114400000.0
2005-08-24 11:28:00,0.67977,0.67983,0.67977,0.67977,251899999.0
2005-08-24 11:29:00,0.6798,0.6798,0.67977,0.67977,108399998.0
2005-08-24 11:30:00,0.67984,0.67987,0.67982,0.67985,181300000.0
2005-08-24 11:31:00,0.67985,0.67989,0.67983,0.67985,49200001.0
2005-08-24 11:32:00,0.67992,0.67992,0.67985,0.67985,186500002.0
2005-08-24 11:33:00,0.67987,0.67989,0.67982,0.67985,138700001.0
2005-08-24 11:34:00,0.6799,0.6799,0.67982,0.67986,256600000.0
2005-08-24 11:35:00,0.67988,0.67988,0.6798,0.6798,131599998.0
2005-08-24 11:36:00,0.67977,0.67979,0.67968,0.6797,170299997.0
2005-08-24 11:37:00,0.67973,0.67977,0.67968,0.67968,62700001.0
2005-08-24 11:38:00,0.67957,0.67957,0.67945,0.67951,72700002.0
2005-08-24 11:39:00,0.67954,0.67958,0.67952,0.67956,82200001.0
2005-08-24 11:40:00,0.67966,0.67982,0.67966,0.6798,104999999.0
2005-08-24 11:41:00,0.67973,0.67977,0.67973,0.67977,21300000.0
2005-08-24 11:42:00,0.6797,0.67972,0.67967,0.67967,64599999.0
2005-08-24 11:43:00,0.67964,0.67967,0.67962,0.67967,95100003.0
2005-08-24 11:44:00,0.67963,0.67971,0.67963,0.67968,122200004.0
2005-08-24 11:45:00,0.67968,0.67969,0.67961,0.67964,152099998.0
2005-08-24 11:46:00,0.6796,0.67968,0.6796,0.6796,148600000.0
2005-08-24 11:47:00,0.67964,0.67969,0.67964,0.67969,35000000.0
2005-08-24 11:48:00,0.67959,0.67963,0.67955,0.67963,109100002.0
2005-08-24 11:49:00,0.67962,0.67976,0.67959,0.67976,147500002.0
2005-08-24 11:50:00,0.67968,0.6797,0.67965,0.6797,192099994.0
2005-08-24 11:51:00,0.67969,0.67978,0.67965,0.67965,232099998.0
2005-08-24 11:52:00,0.67967,0.6797,0.67967,0.6797,28100000.0
2005-08-24 11:53:00,0.67966,0.67973,0.67963,0.67973,181299999.0
2005-08-24 11:54:00,0.67963,0.67968,0.67963,0.67964,48000001.0
2005-08-24 11:55:00,0.67971,0.67974,0.67965,0.6797,173199999.0
2005-08-24 11:56:00,0.67967,0.67973,0.67967,0.6797,180599997.0
2005-08-24 11:57:00,0.67971,0.67983,0.67965,0.67983,229600000.0
2005-08-24 11:58:00,0.67983,0.67983,0.67972,0.67976,202999998.0
2005-08-24 11:59:00,0.67982,0.67992,0.67982,0.67989,155899998.0
2005-08-24 12:00:00,0.67989,0.6806,0.67989,0.68051,275000001.0
2005-08-24 12:01:00,0.6805,0.6805,0.6803,0.6803,161100000.0
2005-08-24 12:02:00,0.68038,0.68038,0.68029,0.68035,267700000.0
2005-08-24 12:03:00,0.68037,0.68042,0.68031,0.68042,122600003.0
2005-08-24 12:04:00,0.68045,0.6805,0.68044,0.6805,149699999.0
2005-08-24 12:05:00,0.6805,0.68073,0.6805,0.68073,139800003.0
2005-08-24 12:06:00,0.68078,0.68082,0.68066,0.68073,285499997.0
2005-08-24 12:07:00,0.68064,0.68064,0.6805,0.6805,187400000.0
2005-08-24 12:08:00,0.68059,0.68079,0.68053,0.68079,221999999.0
2005-08-24 12:09:00,0.68081,0.68081,0.68065,0.68067,177500004.0
2005-08-24 12:10:00,0.68059,0.68065,0.68051,0.68065,330900002.0
2005-08-24 12:11:00,0.68067,0.6808,0.68065,0.6808,165400000.0
2005-08-24 12:12:00,0.68077,0.68077,0.68067,0.68067,97299999.0
2005-08-24 12:13:00,0.68065,0.68065,0.68061,0.68062,44300000.0
2005-08-24 12:14:00,0.68066,0.68067,0.68062,0.68064,110999999.0
2005-08-24 12:15:00,0.68061,0.68067,0.68056,0.68067,211700003.0
2005-08-24 12:16:00,0.68072,0.6808,0.68072,0.68077,265200000.0
2005-08-24 12:17:00,0.6808,0.68081,0.68074,0.68078,175900000.0
2005-08-24 12:18:00,0.68074,0.68074,0.68069,0.6807,112800000.0
2005-08-24 12:19:00,0.68073,0.68074,0.6807,0.68074,117999999.0
2005-08-24 12:20:00,0.68065,0.68073,0.68065,0.68073,53300001.0
2005-08-24 12:21:00,0.68071,0.68076,0.6807,0.68072,161499996.0
2005-08-24 12:22:00,0.68073,0.68073,0.6807,0.6807,102200002.0
2005-08-24 12:23:00,0.68068,0.68074,0.68068,0.68074,195199998.0
2005-08-24 12:24:00,0.68063,0.68063,0.68052,0.6806,148500000.0
2005-08-24 12:25:00,0.68061,0.68061,0.68055,0.68055,144199998.0
2005-08-24 12:26:00,0.68051,0.68055,0.68049,0.68049,203200002.0
2005-08-24 12:27:00,0.68048,0.68055,0.68043,0.68051,208600001.0
2005-08-24 12:28:00,0.68052,0.6806,0.68052,0.6806,98200000.0
2005-08-24 12:29:00,0.68057,0.68063,0.68057,0.6806,160400002.0
2005-08-24 12:30:00,0.68057,0.6806,0.68055,0.68057,154100001.0
2005-08-24 12:31:00,0.68056,0.6806,0.68052,0.68056,216300000.0
2005-08-24 12:32:00,0.68056,0.68056,0.6805,0.6805,147800001.0
2005-08-24 12:33:00,0.6805,0.6805,0.6805,0.6805,39800000.0
2005-08-24 12:34:00,0.6805,0.68053,0.68046,0.68046,87500000.0
2005-08-24 12:35:00,0.6805,0.6805,0.68034,0.6804,34300000.0
2005-08-24 12:36:00,0.68034,0.68038,0.68027,0.68038,139099998.0
2005-08-24 12:37:00,0.68041,0.68043,0.68038,0.68042,264600000.0
2005-08-24 12:38:00,0.68037,0.6804,0.68034,0.68037,121300000.0
2005-08-24 12:39:00,0.68042,0.68046,0.68032,0.68046,96900003.0
2005-08-24 12:40:00,0.68043,0.68058,0.68043,0.68057,110900001.0
2005-08-24 12:41:00,0.68046,0.68055,0.68046,0.68051,185299998.0
2005-08-24 12:42:00,0.6805,0.68058,0.6805,0.68058,250700001.0
2005-08-24 12:43:00,0.68054,0.68064,0.68054,0.68064,130900001.0
2005-08-24 12:44:00,0.68062,0.68065,0.68059,0.68059,216300004.0
2005-08-24 12:45:00,0.68062,0.68065,0.68061,0.68064,134999997.0
2005-08-24 12:46:00,0.68068,0.68068,0.68058,0.68058,105700002.0
2005-08-24 12:47:00,0.68054,0.68054,0.68046,0.68053,150399996.0
2005-08-24 12:48:00,0.68053,0.68053,0.68042,0.68053,133800001.0
2005-08-24 12:49:00,0.68052,0.68061,0.68052,0.68052,150299997.0
2005-08-24 12:50:00,0.68057,0.68064,0.68051,0.68051,260199998.0
2005-08-24 12:51:00,0.68053,0.68055,0.68046,0.6805,158800001.0
2005-08-24 12:52:00,0.68048,0.68048,0.68042,0.68042,28700001.0
2005-08-24 12:53:00,0.68046,0.68046,0.68035,0.68039,91600001.0
2005-08-24 12:54:00,0.68036,0.68042,0.68036,0.68038,69400001.0
2005-08-24 12:55:00,0.68043,0.68043,0.68038,0.68042,175200004.0
2005-08-24 12:56:00,0.68039,0.68042,0.68037,0.68037,46200001.0
2005-08-24 12:57:00,0.68036,0.68043,0.68036,0.68043,181099999.0
2005-08-24 12:58:00,0.68043,0.68048,0.68036,0.68036,163200003.0
2005-08-24 12:59:00,0.68036,0.68044,0.68035,0.68035,212199997.0
2005-08-24 13:00:00,0.68039,0.6805,0.68039,0.6805,88400000.0
2005-08-24 13:01:00,0.68051,0.68062,0.68051,0.68055,162100005.0
2005-08-24 13:02:00,0.68053,0.68057,0.68053,0.68057,58199998.0
2005-08-24 13:03:00,0.6805,0.68057,0.6805,0.68055,139100000.0
2005-08-24 13:04:00,0.68053,0.68057,0.6805,0.68055,148300001.0
2005-08-24 13:05:00,0.68057,0.68057,0.68055,0.68055,8500000.0
2005-08-24 13:06:00,0.68058,0.68066,0.68055,0.68055,55100000.0
2005-08-24 13:07:00,0.68055,0.68063,0.68053,0.68055,222599995.0
2005-08-24 13:08:00,0.68056,0.68056,0.68053,0.68056,95700001.0
2005-08-24 13:09:00,0.6805,0.68058,0.6805,0.68058,144300001.0
2005-08-24 13:10:00,0.68054,0.68058,0.68054,0.68055,106600001.0
2005-08-24 13:11:00,0.68055,0.6806,0.68047,0.68055,347400002.0
2005-08-24 13:12:00,0.68058,0.68058,0.68048,0.68055,92900001.0
2005-08-24 13:13:00,0.68052,0.68055,0.68048,0.68051,76499999.0
2005-08-24 13:14:00,0.68053,0.68056,0.68048,0.68051,132999998.0
2005-08-24 13:15:00,0.68045,0.68053,0.68045,0.6805,127899998.0
2005-08-24 13:16:00,0.68047,0.6805,0.68047,0.68048,131299999.0
2005-08-24 13:17:00,0.68053,0.68053,0.68045,0.6805,220899996.0
2005-08-24 13:18:00,0.68045,0.68046,0.6804,0.68042,71000000.0
2005-08-24 13:19:00,0.68035,0.68037,0.68035,0.68037,55799999.0
2005-08-24 13:20:00,0.68031,0.68032,0.68025,0.68025,184299998.0
2005-08-24 13:21:00,0.68016,0.68018,0.68012,0.68012,145799998.0
2005-08-24 13:22:00,0.68012,0.68014,0.68007,0.68012,73400001.0
2005-08-24 13:23:00,0.68014,0.68026,0.68014,0.68026,130300002.0
2005-08-24 13:24:00,0.68023,0.6803,0.68023,0.6803,39699999.0
2005-08-24 13:25:00,0.6803,0.68031,0.68022,0.68022,172300002.0
2005-08-24 13:26:00,0.68026,0.68027,0.6802,0.68026,94900001.0
2005-08-24 13:27:00,0.68023,0.68028,0.6802,0.68025,278300002.0
2005-08-24 13:28:00,0.68023,0.68027,0.68022,0.68023,83000002.0
2005-08-24 13:29:00,0.68024,0.68026,0.6801,0.6801,119500003.0
2005-08-24 13:30:00,0.6801,0.68016,0.68008,0.68013,227299999.0
2005-08-24 13:31:00,0.68013,0.68015,0.68009,0.68009,165199999.0
2005-08-24 13:32:00,0.68011,0.68014,0.68007,0.68012,143400002.0
2005-08-24 13:33:00,0.68009,0.68015,0.68009,0.68012,78899999.0
2005-08-24 13:34:00,0.68017,0.68024,0.68017,0.68022,157200002.0
2005-08-24 13:35:00,0.6802,0.68025,0.6802,0.6802,15300000.0
2005-08-24 13:36:00,0.68026,0.68026,0.68011,0.6802,135799996.0
2005-08-24 13:37:00,0.68019,0.6802,0.68013,0.68019,98299998.0
2005-08-24 13:38:00,0.68017,0.68025,0.68013,0.68017,114200000.0
2005-08-24 13:39:00,0.68017,0.68023,0.68015,0.68017,233700000.0
2005-08-24 13:40:00,0.68019,0.68033,0.68008,0.68026,180200003.0
2005-08-24 13:41:00,0.68012,0.68019,0.68012,0.68012,105100001.0
2005-08-24 13:42:00,0.68015,0.68015,0.6801,0.68012,140499999.0
2005-08-24 13:43:00,0.6801,0.68024,0.6801,0.68017,126999999.0
2005-08-24 13:44:00,0.68018,0.68018,0.68013,0.68013,231300002.0
2005-08-24 13:45:00,0.68017,0.68026,0.68017,0.68024,216799997.0
2005-08-24 13:46:00,0.68023,0.68024,0.68016,0.68017,169300002.0
2005-08-24 13:47:00,0.68022,0.68028,0.68022,0.68025,211800000.0
2005-08-24 13:48:00,0.68025,0.68025,0.68017,0.68022,57500000.0
2005-08-24 13:49:00,0.68026,0.68028,0.6802,0.68027,67600001.0
2005-08-24 13:50:00,0.6802,0.68028,0.6802,0.68028,201400000.0
2005-08-24 13:51:00,0.68022,0.68023,0.68006,0.6802,146999997.0
2005-08-24 13:52:00,0.68019,0.68028,0.68019,0.68022,156000000.0
2005-08-24 13:53:00,0.68029,0.6803,0.68024,0.6803,107600001.0
2005-08-24 13:54:00,0.68027,0.68034,0.6802,0.68028,120100004.0
2005-08-24 13:55:00,0.68036,0.68042,0.68033,0.68038,236100002.0
2005-08-24 13:56:00,0.68036,0.68042,0.68036,0.68037,72799999.0
2005-08-24 13:57:00,0.6803,0.68033,0.6803,0.6803,111399999.0
2005-08-24 13:58:00,0.68033,0.68039,0.68033,0.68039,129200000.0
2005-08-24 13:59:00,0.68037,0.68037,0.68037,0.68037,21000000.0
2005-08-24 14:00:00,0.68036,0.68043,0.68033,0.68037,242099996.0
2005-08-24 14:01:00,0.68039,0.68039,0.68031,0.68032,181800000.0
2005-08-24 14:02:00,0.68038,0.68041,0.68034,0.68034,200100001.0
2005-08-24 14:03:00,0.68036,0.68038,0.68033,0.68038,178799997.0
2005-08-24 14:04:00,0.68036,0.68038,0.68036,0.68036,136500000.0
2005-08-24 14:05:00,0.6803,0.68033,0.6803,0.6803,116299999.0
2005-08-24 14:06:00,0.68035,0.68042,0.68035,0.68036,222400001.0
2005-08-24 14:07:00,0.68036,0.68041,0.68029,0.6803,224199998.0
2005-08-24 14:08:00,0.68034,0.68037,0.68034,0.68036,93299997.0
2005-08-24 14:09:00,0.68035,0.68038,0.68033,0.68035,169999998.0
2005-08-24 14:10:00,0.68035,0.68035,0.68027,0.68035,140000001.0
2005-08-24 14:11:00,0.68027,0.68029,0.68024,0.68024,152299997.0
2005-08-24 14:12:00,0.68026,0.68029,0.68024,0.68024,91799998.0
2005-08-24 14:13:00,0.68025,0.68028,0.68024,0.68024,117600003.0
2005-08-24 14:14:00,0.68023,0.68025,0.68023,0.68023,127500002.0
2005-08-24 14:15:00,0.68026,0.6803,0.6802,0.68024,167400001.0
2005-08-24 14:16:00,0.68024,0.68024,0.68022,0.68022,125299997.0
2005-08-24 14:17:00,0.68027,0.68028,0.68024,0.68027,178699999.0
2005-08-24 14:18:00,0.68027,0.68031,0.68021,0.68026,138500003.0
2005-08-24 14:19:00,0.68022,0.68026,0.68021,0.68021,124500001.0
2005-08-24 14:20:00,0.68023,0.68028,0.68018,0.68025,142700003.0
2005-08-24 14:21:00,0.68029,0.68038,0.68028,0.68038,68900000.0
2005-08-24 14:22:00,0.68036,0.6804,0.68035,0.6804,11600000.0
2005-08-24 14:23:00,0.68036,0.6804,0.68035,0.6804,108600000.0
2005-08-24 14:24:00,0.68036,0.68042,0.68036,0.68038,162400002.0
2005-08-24 14:25:00,0.6804,0.6804,0.68035,0.68037,146899999.0
2005-08-24 14:26:00,0.68038,0.6804,0.68034,0.6804,172899999.0
2005-08-24 14:27:00,0.6804,0.6804,0.68032,0.68033,146599997.0
2005-08-24 14:28:00,0.68032,0.68032,0.68022,0.68025,151900000.0
2005-08-24 14:29:00,0.6802,0.68031,0.6802,0.6802,146899994.0
2005-08-24 14:30:00,0.68035,0.68073,0.68035,0.68068,178200000.0
2005-08-24 14:31:00,0.68058,0.68075,0.68055,0.68074,77999998.0
2005-08-24 14:32:00,0.68071,0.68084,0.6807,0.6808,225799996.0
2005-08-24 14:33:00,0.6808,0.68085,0.6807,0.6807,118200000.0
2005-08-24 14:34:00,0.68067,0.68089,0.68066,0.68089,185000003.0
2005-08-24 14:35:00,0.6809,0.68114,0.68082,0.6811,194599998.0
2005-08-24 14:36:00,0.68112,0.68112,0.68093,0.68108,103599998.0
2005-08-24 14:37:00,0.68114,0.68115,0.68103,0.68103,152400004.0
2005-08-24 14:38:00,0.6811,0.6811,0.68098,0.68109,134700002.0
2005-08-24 14:39:00,0.68104,0.6811,0.68099,0.68107,84600000.0
2005-08-24 14:40:00,0.681,0.681,0.68085,0.68085,161200000.0
2005-08-24 14:41:00,0.68089,0.68095,0.68089,0.6809,98899998.0
2005-08-24 14:42:00,0.68097,0.68101,0.68097,0.68101,99700001.0
2005-08-24 14:43:00,0.68114,0.68114,0.68111,0.68111,16900000.0
2005-08-24 14:44:00,0.68103,0.68109,0.68096,0.68109,170299999.0
2005-08-24 14:45:00,0.68115,0.68115,0.68109,0.68115,143499998.0
2005-08-24 14:46:00,0.68112,0.68112,0.68102,0.68104,115099999.0
2005-08-24 14:47:00,0.68092,0.68097,0.6809,0.68096,279599995.0
2005-08-24 14:48:00,0.68093,0.68094,0.68088,0.68094,287999999.0
2005-08-24 14:49:00,0.68093,0.68093,0.68087,0.68087,152900004.0
2005-08-24 14:50:00,0.6808,0.6808,0.68065,0.68073,145600001.0
2005-08-24 14:51:00,0.6807,0.68075,0.68059,0.68059,90600000.0
2005-08-24 14:52:00,0.68057,0.68072,0.68056,0.68072,173499998.0
2005-08-24 14:53:00,0.68078,0.68078,0.68074,0.68076,187000002.0
2005-08-24 14:54:00,0.68068,0.68073,0.68064,0.68064,188699998.0
2005-08-24 14:55:00,0.68066,0.68066,0.68059,0.68061,193900001.0
2005-08-24 14:56:00,0.68063,0.68065,0.68055,0.68058,41600000.0
2005-08-24 14:57:00,0.68062,0.68072,0.68062,0.68069,140500001.0
2005-08-24 14:58:00,0.68076,0.68082,0.68073,0.68082,178999999.0
2005-08-24 14:59:00,0.68083,0.68087,0.68076,0.68083,144500003.0
2005-08-24 15:00:00,0.68097,0.68115,0.68085,0.68109,154499997.0
2005-08-24 15:01:00,0.68116,0.68123,0.68109,0.68119,181000004.0
2005-08-24 15:02:00,0.68119,0.6812,0.68118,0.6812,49100001.0
2005-08-24 15:03:00,0.68127,0.6815,0.68127,0.68145,161099999.0
2005-08-24 15:04:00,0.68143,0.68157,0.68143,0.68151,130800000.0
2005-08-24 15:05:00,0.68155,0.68166,0.68155,0.68163,201299998.0
2005-08-24 15:06:00,0.68165,0.68178,0.68165,0.68178,230999998.0
2005-08-24 15:07:00,0.68174,0.68174,0.68161,0.68165,67200001.0
2005-08-24 15:08:00,0.68162,0.68166,0.68156,0.68156,178900006.0
2005-08-24 15:09:00,0.68161,0.68161,0.6815,0.6815,65399998.0
2005-08-24 15:10:00,0.6815,0.6815,0.68144,0.68144,71599999.0
2005-08-24 15:11:00,0.6815,0.68156,0.68144,0.68156,160799998.0
2005-08-24 15:12:00,0.68151,0.68151,0.68147,0.68148,75600000.0
2005-08-24 15:13:00,0.68142,0.68144,0.68137,0.68137,224599997.0
2005-08-24 15:14:00,0.68132,0.6814,0.68132,0.68135,108799999.0
2005-08-24 15:15:00,0.68138,0.68142,0.68137,0.68137,95999999.0
2005-08-24 15:16:00,0.68136,0.68144,0.68135,0.68135,42400000.0
2005-08-24 15:17:00,0.68135,0.68138,0.68132,0.68132,198599995.0
2005-08-24 15:18:00,0.68125,0.68137,0.68125,0.68137,87400001.0
2005-08-24 15:19:00,0.68133,0.68136,0.68129,0.68136,166600003.0
2005-08-24 15:20:00,0.68136,0.6814,0.68132,0.68137,99500000.0
2005-08-24 15:21:00,0.68136,0.6814,0.68136,0.68137,222900001.0
2005-08-24 15:22:00,0.68132,0.68138,0.68132,0.68137,102199998.0
2005-08-24 15:23:00,0.68124,0.68127,0.68122,0.68123,63300002.0
2005-08-24 15:24:00,0.68121,0.68121,0.68108,0.68108,222199999.0
2005-08-24 15:25:00,0.68101,0.68107,0.681,0.68107,220099993.0
2005-08-24 15:26:00,0.68114,0.68115,0.68104,0.68107,166400001.0
2005-08-24 15:27:00,0.68101,0.68102,0.68098,0.68101,135000002.0
2005-08-24 15:28:00,0.68103,0.68103,0.68095,0.681,124599998.0
2005-08-24 15:29:00,0.681,0.681,0.68095,0.68095,101500002.0
2005-08-24 15:30:00,0.68088,0.68095,0.68084,0.68093,145399999.0
2005-08-24 15:31:00,0.6809,0.68094,0.68087,0.6809,157799999.0
2005-08-24 15:32:00,0.6809,0.6809,0.68079,0.68083,83899998.0
2005-08-24 15:33:00,0.68086,0.68088,0.68082,0.68082,171600002.0
2005-08-24 15:34:00,0.68085,0.68085,0.68078,0.68078,71400001.0
2005-08-24 15:35:00,0.68091,0.68098,0.6809,0.68098,197900001.0
2005-08-24 15:36:00,0.68103,0.68107,0.681,0.68101,135899997.0
2005-08-24 15:37:00,0.68098,0.68104,0.6809,0.6809,147699998.0
2005-08-24 15:38:00,0.68095,0.68098,0.68089,0.68098,78800000.0
2005-08-24 15:39:00,0.68101,0.68101,0.68095,0.68098,220900001.0
2005-08-24 15:40:00,0.68103,0.68105,0.681,0.681,103699999.0
2005-08-24 15:41:00,0.68097,0.681,0.68095,0.68098,111699999.0
2005-08-24 15:42:00,0.68099,0.68102,0.68094,0.68102,121200003.0
2005-08-24 15:43:00,0.68098,0.68106,0.68095,0.68106,160300002.0
2005-08-24 15:44:00,0.68108,0.68108,0.681,0.681,31200000.0
2005-08-24 15:45:00,0.68104,0.68109,0.68101,0.68102,167999998.0
2005-08-24 15:46:00,0.68111,0.68116,0.68111,0.68116,52900002.0
2005-08-24 15:47:00,0.68119,0.68122,0.68111,0.68119,220300002.0
2005-08-24 15:48:00,0.68123,0.68127,0.68122,0.68122,126999997.0
2005-08-24 15:49:00,0.68123,0.68135,0.68122,0.68131,156399999.0
2005-08-24 15:50:00,0.68132,0.68134,0.68128,0.68128,138899998.0
2005-08-24 15:51:00,0.6813,0.6813,0.68121,0.68121,94300002.0
2005-08-24 15:52:00,0.68116,0.6812,0.68113,0.68113,48600000.0
2005-08-24 15:53:00,0.68108,0.68115,0.68102,0.68115,181199997.0
2005-08-24 15:54:00,0.68117,0.68117,0.6811,0.68112,114299999.0
2005-08-24 15:55:00,0.68114,0.68118,0.68113,0.68113,133999999.0
2005-08-24 15:56:00,0.68114,0.68118,0.68109,0.68118,254199996.0
2005-08-24 15:57:00,0.68117,0.6812,0.68114,0.68119,170899999.0
2005-08-24 15:58:00,0.68113,0.68118,0.68112,0.68113,112399999.0
2005-08-24 15:59:00,0.68121,0.68121,0.68119,0.68119,55200001.0
2005-08-24 16:00:00,0.68122,0.68126,0.6811,0.68112,151300004.0
2005-08-24 16:01:00,0.6811,0.68116,0.68105,0.68116,99600001.0
2005-08-24 16:02:00,0.68112,0.68113,0.68112,0.68112,28800000.0
2005-08-24 16:03:00,0.68112,0.68112,0.68104,0.68104,125800000.0
2005-08-24 16:04:00,0.68115,0.68115,0.68106,0.68113,61100002.0
2005-08-24 16:05:00,0.68108,0.68108,0.68099,0.68107,260800002.0
2005-08-24 16:06:00,0.68105,0.68112,0.68105,0.68111,103099996.0
2005-08-24 16:07:00,0.68111,0.68118,0.68111,0.68117,93500003.0
2005-08-24 16:08:00,0.68119,0.68119,0.68111,0.68119,65600000.0
2005-08-24 16:09:00,0.68122,0.68122,0.68115,0.68122,77399999.0
2005-08-24 16:10:00,0.68111,0.68111,0.68106,0.6811,139500000.0
2005-08-24 16:11:00,0.68105,0.68111,0.68101,0.68105,81399999.0
2005-08-24 16:12:00,0.68103,0.68103,0.68088,0.68088,167700001.0
2005-08-24 16:13:00,0.68092,0.68092,0.68082,0.68088,41500000.0
2005-08-24 16:14:00,0.68089,0.68095,0.68089,0.68093,105100001.0
2005-08-24 16:15:00,0.681,0.68103,0.68092,0.681,250800002.0
2005-08-24 16:16:00,0.68097,0.68108,0.68096,0.68102,211299997.0
2005-08-24 16:17:00,0.68106,0.68108,0.681,0.681,230400001.0
2005-08-24 16:18:00,0.681,0.68109,0.681,0.68107,135799999.0
2005-08-24 16:19:00,0.68109,0.68119,0.68104,0.68119,217299997.0
2005-08-24 16:20:00,0.68121,0.68122,0.68116,0.68122,84799999.0
2005-08-24 16:21:00,0.68124,0.68124,0.6812,0.6812,178600002.0
2005-08-24 16:22:00,0.68123,0.68127,0.68122,0.68127,142600002.0
2005-08-24 16:23:00,0.68131,0.68131,0.68122,0.68127,157399999.0
2005-08-24 16:24:00,0.68125,0.68127,0.68118,0.6812,245999999.0
2005-08-24 16:25:00,0.68119,0.68124,0.68112,0.68122,169200000.0
2005-08-24 16:26:00,0.68117,0.68119,0.68114,0.68119,109400003.0
2005-08-24 16:27:00,0.68118,0.68119,0.68112,0.68112,250299998.0
2005-08-24 16:28:00,0.68107,0.68109,0.68103,0.68109,122300000.0
2005-08-24 16:29:00,0.68111,0.68112,0.68107,0.68107,136100003.0
2005-08-24 16:30:00,0.681,0.6811,0.681,0.681,113500001.0
2005-08-24 16:31:00,0.68098,0.68121,0.68096,0.68121,134900001.0
2005-08-24 16:32:00,0.68122,0.6813,0.68122,0.68123,191200000.0
2005-08-24 16:33:00,0.68128,0.68131,0.68125,0.68125,131900004.0
2005-08-24 16:34:00,0.68123,0.68123,0.68114,0.68114,135600004.0
2005-08-24 16:35:00,0.68119,0.68121,0.68115,0.68117,118700001.0
2005-08-24 16:36:00,0.68114,0.6812,0.68114,0.68115,51100001.0
2005-08-24 16:37:00,0.68113,0.68117,0.68109,0.68112,206500001.0
2005-08-24 16:38:00,0.68114,0.68119,0.68109,0.68109,176100002.0
2005-08-24 16:39:00,0.68109,0.68116,0.68109,0.68112,111500000.0
2005-08-24 16:40:00,0.68112,0.68115,0.68108,0.68115,142300002.0
2005-08-24 16:41:00,0.68112,0.68122,0.68112,0.68122,174700001.0
2005-08-24 16:42:00,0.68124,0.68132,0.68124,0.68132,128000000.0
2005-08-24 16:43:00,0.6813,0.68136,0.6813,0.68134,197000002.0
2005-08-24 16:44:00,0.68131,0.68137,0.6813,0.68131,153500002.0
2005-08-24 16:45:00,0.68129,0.68139,0.68129,0.68138,79900002.0
2005-08-24 16:46:00,0.6814,0.68142,0.68135,0.6814,294599999.0
2005-08-24 16:47:00,0.68134,0.68134,0.68121,0.68122,184000003.0
2005-08-24 16:48:00,0.68126,0.68135,0.68126,0.68127,123900001.0
2005-08-24 16:49:00,0.68129,0.68136,0.68125,0.68125,114599999.0
2005-08-24 16:50:00,0.68132,0.6814,0.68132,0.68133,27100000.0
2005-08-24 16:51:00,0.68132,0.68132,0.68131,0.68131,55299999.0
2005-08-24 16:52:00,0.68134,0.68134,0.68124,0.68125,73900001.0
2005-08-24 16:53:00,0.68123,0.68127,0.68114,0.68127,102100001.0
2005-08-24 16:54:00,0.68122,0.68124,0.68119,0.68119,64400000.0
2005-08-24 16:55:00,0.68121,0.68121,0.68112,0.68112,142100003.0
2005-08-24 16:56:00,0.68112,0.68115,0.6811,0.68112,112500002.0
2005-08-24 16:57:00,0.68115,0.68117,0.68112,0.68117,156000001.0
2005-08-24 16:58:00,0.68115,0.68118,0.68111,0.68118,136500001.0
2005-08-24 16:59:00,0.68121,0.68123,0.68117,0.68123,191699999.0
2005-08-24 17:00:00,0.68116,0.68125,0.68116,0.68122,158100003.0
2005-08-24 17:01:00,0.68127,0.68134,0.68122,0.68133,283099997.0
2005-08-24 17:02:00,0.68136,0.68139,0.68133,0.68133,158199998.0
2005-08-24 17:03:00,0.68132,0.68135,0.68127,0.6813,180400002.0
2005-08-24 17:04:00,0.68137,0.68145,0.68136,0.68141,71300001.0
2005-08-24 17:05:00,0.6814,0.68146,0.6814,0.68142,257099999.0
2005-08-24 17:06:00,0.6814,0.68149,0.6814,0.68145,107000000.0
2005-08-24 17:07:00,0.68139,0.68143,0.6813,0.68143,225599996.0
2005-08-24 17:08:00,0.68147,0.68149,0.68146,0.68149,101300001.0
2005-08-24 17:09:00,0.68141,0.68141,0.68118,0.6813,106900002.0
2005-08-24 17:10:00,0.68139,0.68155,0.68139,0.68153,192299996.0
2005-08-24 17:11:00,0.6815,0.68154,0.68137,0.6814,191200005.0
2005-08-24 17:12:00,0.6814,0.68148,0.68135,0.68148,112300001.0
2005-08-24 17:13:00,0.68147,0.68152,0.68138,0.6815,70199999.0
2005-08-24 17:14:00,0.68156,0.68157,0.68153,0.68153,58700000.0
2005-08-24 17:15:00,0.6815,0.68152,0.68146,0.68151,112400001.0
2005-08-24 17:16:00,0.68153,0.68153,0.68142,0.68147,170899999.0
2005-08-24 17:17:00,0.68143,0.68147,0.68135,0.68135,116100000.0
2005-08-24 17:18:00,0.68134,0.68142,0.68134,0.68142,92299996.0
2005-08-24 17:19:00,0.68144,0.68148,0.6814,0.68141,156300005.0
2005-08-24 17:20:00,0.68143,0.68143,0.68133,0.68133,133200003.0
2005-08-24 17:21:00,0.68134,0.68134,0.68125,0.68125,187400002.0
2005-08-24 17:22:00,0.68127,0.68129,0.68123,0.68128,137899996.0
2005-08-24 17:23:00,0.68131,0.68142,0.68127,0.68127,116699997.0
2005-08-24 17:24:00,0.68123,0.68129,0.68111,0.68112,195400001.0
2005-08-24 17:25:00,0.68107,0.68109,0.68102,0.68106,225900003.0
2005-08-24 17:26:00,0.68105,0.68109,0.68099,0.68099,97199999.0
2005-08-24 17:27:00,0.68097,0.68103,0.68097,0.68102,86700001.0
2005-08-24 17:28:00,0.68109,0.68112,0.68109,0.68112,119899995.0
2005-08-24 17:29:00,0.6811,0.6811,0.68097,0.68102,236300001.0
2005-08-24 17:30:00,0.681,0.68102,0.68094,0.68094,185100001.0
2005-08-24 17:31:00,0.68099,0.68108,0.68099,0.68108,107800002.0
2005-08-24 17:32:00,0.68105,0.68109,0.68098,0.68098,171400000.0
2005-08-24 17:33:00,0.68099,0.68099,0.68089,0.68093,97900000.0
2005-08-24 17:34:00,0.68087,0.6809,0.68087,0.68087,192299999.0
2005-08-24 17:35:00,0.6809,0.6809,0.68084,0.68089,181400002.0
2005-08-24 17:36:00,0.68093,0.68101,0.68093,0.68097,95199999.0
2005-08-24 17:37:00,0.68095,0.68095,0.6809,0.68092,89499999.0
2005-08-24 17:38:00,0.6809,0.6809,0.6809,0.6809,72600003.0
2005-08-24 17:39:00,0.68093,0.68098,0.68093,0.68096,135099999.0
2005-08-24 17:40:00,0.68092,0.68097,0.68091,0.68096,178100003.0
2005-08-24 17:41:00,0.68095,0.68099,0.6809,0.68098,152599996.0
2005-08-24 17:42:00,0.68097,0.681,0.68095,0.68095,94899998.0
2005-08-24 17:43:00,0.68098,0.68098,0.68091,0.68095,100799997.0
2005-08-24 17:44:00,0.68094,0.68102,0.68093,0.68102,77700000.0
2005-08-24 17:45:00,0.68099,0.68099,0.68093,0.68098,93399999.0
2005-08-24 17:46:00,0.68092,0.681,0.68092,0.68095,54099998.0
2005-08-24 17:47:00,0.68101,0.68108,0.68101,0.68105,152099999.0
2005-08-24 17:48:00,0.68104,0.68108,0.68104,0.68108,19600000.0
2005-08-24 17:49:00,0.68108,0.68108,0.68103,0.68105,117300001.0
2005-08-24 17:50:00,0.681,0.68102,0.681,0.681,86200000.0
2005-08-24 17:51:00,0.681,0.68102,0.681,0.68102,67000000.0
2005-08-24 17:52:00,0.68106,0.68116,0.68106,0.68114,139900002.0
2005-08-24 17:53:00,0.68109,0.68118,0.68109,0.68117,121099999.0
2005-08-24 17:54:00,0.68118,0.68123,0.68112,0.6812,220300000.0
2005-08-24 17:55:00,0.6811,0.68124,0.6811,0.68115,170499998.0
2005-08-24 17:56:00,0.68118,0.68118,0.68115,0.68115,39099999.0
2005-08-24 17:57:00,0.68118,0.68118,0.68117,0.68117,62600001.0
2005-08-24 17:58:00,0.68114,0.68116,0.68108,0.68112,210300000.0
2005-08-24 17:59:00,0.68111,0.68113,0.68107,0.68107,112399997.0
2005-08-24 18:00:00,0.68109,0.6812,0.68109,0.68117,131200001.0
2005-08-24 18:01:00,0.6813,0.68143,0.68108,0.68123,1169099995.0
2005-08-24 18:02:00,0.68113,0.68117,0.68108,0.6811,1281199997.0
2005-08-24 18:03:00,0.68108,0.68111,0.68098,0.68105,1643400016.0
2005-08-24 18:04:00,0.68103,0.68109,0.681,0.68104,705700003.0
2005-08-24 18:05:00,0.68098,0.68103,0.68093,0.68098,1037599998.0
2005-08-24 18:06:00,0.68099,0.68109,0.68098,0.68108,1871100005.0
2005-08-24 18:07:00,0.6811,0.6812,0.681,0.6811,1089499996.0
2005-08-24 18:08:00,0.681,0.6811,0.681,0.681,1089499996.0
2005-08-24 18:09:00,0.68102,0.68109,0.681,0.68102,1089499996.0
2005-08-24 18:10:00,0.68105,0.68112,0.681,0.681,924400004.0
2005-08-24 18:11:00,0.681,0.68112,0.68099,0.68112,1098499998.0
2005-08-24 18:12:00,0.68112,0.68117,0.6811,0.6811,936400003.0
2005-08-24 18:13:00,0.68108,0.68114,0.68107,0.68108,1001900010.0
2005-08-24 18:14:00,0.68108,0.68112,0.68102,0.6811,1839900007.0
2005-08-24 18:15:00,0.68114,0.6812,0.6811,0.68112,2090900010.0
2005-08-24 18:16:00,0.68117,0.68125,0.68116,0.6812,1334300001.0
2005-08-24 18:17:00,0.68121,0.68131,0.68121,0.68127,739300000.0
2005-08-24 18:18:00,0.68129,0.68134,0.68123,0.68126,931099999.0
2005-08-24 18:19:00,0.68123,0.68123,0.68113,0.68118,679599999.0
2005-08-24 18:20:00,0.68125,0.68134,0.68123,0.68125,622499999.0
2005-08-24 18:21:00,0.6812,0.68122,0.68113,0.68116,999899991.0
2005-08-24 18:22:00,0.6812,0.68123,0.68116,0.6812,1013200006.0
2005-08-24 18:23:00,0.68121,0.68131,0.68119,0.68131,1400599993.0
2005-08-24 18:24:00,0.68117,0.68129,0.68116,0.68126,940200002.0
2005-08-24 18:25:00,0.68127,0.68129,0.68121,0.68122,1090600001.0
2005-08-24 18:26:00,0.68124,0.68124,0.68117,0.6812,898699991.0
2005-08-24 18:27:00,0.68121,0.68125,0.68118,0.68118,812699993.0
2005-08-24 18:28:00,0.68119,0.68131,0.68118,0.68131,795299995.0
2005-08-24 18:29:00,0.68128,0.6813,0.68123,0.68126,891500001.0
2005-08-24 18:30:00,0.68124,0.68124,0.68112,0.68123,798699996.0
2005-08-24 18:31:00,0.68119,0.6812,0.68111,0.68113,538299999.0
2005-08-24 18:32:00,0.68115,0.68118,0.68108,0.6811,633400004.0
2005-08-24 18:33:00,0.68113,0.68123,0.68112,0.6812,843299994.0
2005-08-24 18:34:00,0.68115,0.68123,0.68113,0.68118,1195900007.0
2005-08-24 18:35:00,0.6812,0.6812,0.68117,0.68118,433199998.0
2005-08-24 18:36:00,0.68115,0.68123,0.68115,0.68123,206800004.0
2005-08-24 18:37:00,0.68123,0.68125,0.6812,0.68125,353899996.0
2005-08-24 18:38:00,0.68123,0.68129,0.68122,0.68122,217800003.0
2005-08-24 18:39:00,0.68125,0.68125,0.68122,0.68123,406899998.0
2005-08-24 18:40:00,0.68128,0.68128,0.68115,0.68126,361799998.0
2005-08-24 18:41:00,0.68132,0.6814,0.68131,0.68139,764699991.0
2005-08-24 18:42:00,0.68138,0.68142,0.68132,0.68136,542799995.0
2005-08-24 18:43:00,0.68132,0.68134,0.68128,0.68128,328399999.0
2005-08-24 18:44:00,0.68132,0.68141,0.68127,0.68132,966499998.0
2005-08-24 18:45:00,0.68133,0.68136,0.68126,0.68129,339500003.0
2005-08-24 18:46:00,0.68137,0.68137,0.68131,0.68134,144800000.0
2005-08-24 18:47:00,0.68133,0.68133,0.68115,0.68124,291600002.0
2005-08-24 18:48:00,0.68124,0.68132,0.68121,0.68127,326599999.0
2005-08-24 18:49:00,0.68119,0.68126,0.68116,0.68121,261500001.0
2005-08-24 18:50:00,0.68113,0.68127,0.68104,0.68107,150100003.0
2005-08-24 18:51:00,0.68122,0.68122,0.68114,0.68115,369600003.0
2005-08-24 18:52:00,0.68118,0.68122,0.68115,0.68116,376800002.0
2005-08-24 18:53:00,0.68115,0.68124,0.68108,0.68108,618099997.0
2005-08-24 18:54:00,0.68114,0.68119,0.68112,0.68117,248100004.0
2005-08-24 18:55:00,0.68113,0.6812,0.68111,0.68112,448400002.0
2005-08-24 18:56:00,0.68114,0.68121,0.68114,0.68118,408200001.0
2005-08-24 18:57:00,0.68124,0.68125,0.68118,0.68118,439099995.0
2005-08-24 18:58:00,0.68115,0.6812,0.68115,0.68117,955500001.0
2005-08-24 18:59:00,0.68115,0.68123,0.68111,0.68112,733299998.0
2005-08-24 19:00:00,0.68111,0.68119,0.68111,0.68115,467500008.0
2005-08-24 19:01:00,0.68115,0.68115,0.68115,0.68115,148699997.0
2005-08-24 19:02:00,0.68116,0.68119,0.68113,0.68119,456000004.0
2005-08-24 19:03:00,0.68118,0.68122,0.68115,0.68117,582099998.0
2005-08-24 19:04:00,0.6812,0.68122,0.68117,0.6812,436200002.0
2005-08-24 19:05:00,0.68117,0.68122,0.68115,0.68122,448100002.0
2005-08-24 19:06:00,0.68117,0.68122,0.68112,0.68112,563499997.0
2005-08-24 19:07:00,0.68118,0.68123,0.68117,0.68117,322300008.0
2005-08-24 19:08:00,0.68123,0.68123,0.68115,0.68115,910200004.0
2005-08-24 19:09:00,0.68115,0.68126,0.68115,0.68121,570599997.0
2005-08-24 19:10:00,0.6812,0.6812,0.68114,0.6812,435899998.0
2005-08-24 19:11:00,0.68117,0.68123,0.68115,0.68123,198699998.0
2005-08-24 19:12:00,0.68122,0.68132,0.68122,0.68129,254700002.0
2005-08-24 19:13:00,0.68134,0.68138,0.68131,0.68134,293299999.0
2005-08-24 19:14:00,0.68135,0.68135,0.68125,0.68128,230799998.0
2005-08-24 19:15:00,0.6813,0.68136,0.68124,0.68125,540000002.0
2005-08-24 19:16:00,0.68121,0.68133,0.68121,0.68133,115900001.0
2005-08-24 19:17:00,0.68135,0.68135,0.68131,0.68135,509999999.0
2005-08-24 19:18:00,0.68132,0.68137,0.68129,0.68137,217099997.0
2005-08-24 19:19:00,0.68136,0.68139,0.68133,0.68139,428199997.0
2005-08-24 19:20:00,0.68137,0.68141,0.68132,0.68132,329399996.0
2005-08-24 19:21:00,0.68132,0.68132,0.68123,0.68123,203499999.0
2005-08-24 19:22:00,0.68125,0.68128,0.68122,0.68125,320699998.0
2005-08-24 19:23:00,0.68124,0.68137,0.68124,0.68137,253700002.0
2005-08-24 19:24:00,0.6814,0.68143,0.6814,0.68143,292400001.0
2005-08-24 19:25:00,0.68142,0.68143,0.68135,0.68142,159999999.0
2005-08-24 19:26:00,0.68137,0.68142,0.68135,0.68137,554299992.0
2005-08-24 19:27:00,0.68137,0.68141,0.68133,0.68136,634100000.0
2005-08-24 19:28:00,0.68132,0.68135,0.68131,0.68135,250700002.0
2005-08-24 19:29:00,0.68128,0.68129,0.6812,0.68129,514299996.0
2005-08-24 19:30:00,0.68128,0.68135,0.68123,0.6813,616799998.0
2005-08-24 19:31:00,0.68132,0.68138,0.68127,0.68134,597699996.0
2005-08-24 19:32:00,0.68135,0.68137,0.68128,0.68137,404399999.0
2005-08-24 19:33:00,0.68132,0.68132,0.68126,0.68132,309300001.0
2005-08-24 19:34:00,0.68133,0.68138,0.6813,0.68135,510799998.0
2005-08-24 19:35:00,0.68135,0.6814,0.6813,0.68135,514399998.0
2005-08-24 19:36:00,0.68138,0.68138,0.6813,0.68132,639099998.0
2005-08-24 19:37:00,0.6813,0.68132,0.68128,0.6813,214399999.0
2005-08-24 19:38:00,0.68129,0.68131,0.68124,0.68128,349600001.0
2005-08-24 19:39:00,0.6812,0.68125,0.6812,0.68125,729300011.0
2005-08-24 19:40:00,0.68123,0.68135,0.68123,0.68131,401900004.0
2005-08-24 19:41:00,0.68137,0.6814,0.68133,0.68133,719300004.0
2005-08-24 19:42:00,0.68133,0.68137,0.68126,0.68137,393900008.0
2005-08-24 19:43:00,0.68141,0.68142,0.68137,0.68137,70200000.0
2005-08-24 19:44:00,0.68133,0.68139,0.68133,0.68137,427099997.0
2005-08-24 19:45:00,0.68138,0.68138,0.68128,0.68128,162300000.0
2005-08-24 19:46:00,0.6813,0.68132,0.6813,0.6813,112000000.0
2005-08-24 19:47:00,0.6813,0.68132,0.68127,0.68132,105400002.0
2005-08-24 19:48:00,0.68134,0.68139,0.68132,0.68132,59200000.0
2005-08-24 19:49:00,0.68127,0.68135,0.68126,0.68135,282499998.0
2005-08-24 19:50:00,0.68134,0.68134,0.6813,0.68132,367599999.0
2005-08-24 19:51:00,0.68134,0.68134,0.68128,0.6813,348200004.0
2005-08-24 19:52:00,0.6813,0.68132,0.68128,0.6813,306099999.0
2005-08-24 19:53:00,0.68129,0.68131,0.68127,0.6813,133700000.0
2005-08-24 19:54:00,0.68132,0.68132,0.68128,0.68131,185899999.0
2005-08-24 19:55:00,0.68133,0.68133,0.6813,0.6813,186100000.0
2005-08-24 19:56:00,0.68129,0.68129,0.68126,0.68126,170299998.0
2005-08-24 19:57:00,0.68126,0.6813,0.68124,0.68128,660100002.0
2005-08-24 19:58:00,0.68126,0.68127,0.68121,0.68122,357399998.0
2005-08-24 19:59:00,0.68127,0.68129,0.68121,0.68122,440500001.0
2005-08-24 20:00:00,0.68128,0.68128,0.68122,0.68122,169999999.0
2005-08-24 20:01:00,0.68122,0.68122,0.68118,0.68122,338599997.0
2005-08-24 20:02:00,0.68122,0.68122,0.68117,0.68117,131900000.0
2005-08-24 20:03:00,0.68119,0.68119,0.68114,0.68115,228299996.0
2005-08-24 20:04:00,0.68117,0.6812,0.68117,0.6812,139400001.0
2005-08-24 20:05:00,0.6812,0.6812,0.68118,0.6812,143999998.0
2005-08-24 20:06:00,0.68115,0.68119,0.68113,0.68119,104899999.0
2005-08-24 20:07:00,0.68118,0.6812,0.68116,0.6812,80400001.0
2005-08-24 20:08:00,0.6812,0.68122,0.68116,0.6812,556399996.0
2005-08-24 20:09:00,0.68117,0.68117,0.68107,0.68115,230600006.0
2005-08-24 20:10:00,0.68113,0.68113,0.68105,0.68108,224499996.0
2005-08-24 20:11:00,0.68108,0.68112,0.68107,0.6811,339500002.0
2005-08-24 20:12:00,0.68109,0.68112,0.681,0.68105,1034700003.0
2005-08-24 20:13:00,0.68103,0.68105,0.68098,0.68103,409299998.0
2005-08-24 20:14:00,0.68105,0.68105,0.68102,0.68103,361600008.0
2005-08-24 20:15:00,0.68107,0.68113,0.68106,0.68107,897200003.0
2005-08-24 20:16:00,0.68106,0.68107,0.681,0.68107,673599997.0
2005-08-24 20:17:00,0.68113,0.68115,0.68107,0.6811,38100000.0
2005-08-24 20:18:00,0.6811,0.6811,0.68107,0.68107,376800003.0
2005-08-24 20:19:00,0.6811,0.68117,0.68105,0.68105,548800002.0
2005-08-24 20:20:00,0.68108,0.68114,0.68107,0.68108,635200000.0
2005-08-24 20:21:00,0.68107,0.6811,0.68107,0.6811,86899997.0
2005-08-24 20:22:00,0.68108,0.6811,0.68105,0.6811,222399996.0
2005-08-24 20:23:00,0.6811,0.68112,0.6811,0.6811,447199996.0
2005-08-24 20:24:00,0.68105,0.68113,0.68105,0.68105,223399999.0
2005-08-24 20:25:00,0.68105,0.6811,0.68105,0.68108,355399999.0
2005-08-24 20:26:00,0.68108,0.68115,0.68107,0.68115,939499997.0
2005-08-24 20:27:00,0.68113,0.68119,0.68112,0.68118,451400004.0
2005-08-24 20:28:00,0.68126,0.68131,0.68122,0.68122,555299999.0
2005-08-24 20:29:00,0.68122,0.68122,0.68115,0.68117,686399999.0
2005-08-24 20:30:00,0.68123,0.6813,0.68118,0.68127,1531200011.0
2005-08-24 20:31:00,0.68125,0.68128,0.68118,0.6812,844899995.0
2005-08-24 20:32:00,0.68123,0.6813,0.68118,0.6812,1925399998.0
2005-08-24 20:33:00,0.6812,0.68122,0.68119,0.6812,265400000.0
2005-08-24 20:34:00,0.68117,0.68118,0.68112,0.68112,340499999.0
2005-08-24 20:35:00,0.68115,0.68115,0.6811,0.68115,303099997.0
2005-08-24 20:36:00,0.68115,0.68115,0.6811,0.68112,253700000.0
2005-08-24 20:37:00,0.68112,0.68115,0.6811,0.68112,838999998.0
2005-08-24 20:38:00,0.68111,0.68122,0.68111,0.68115,886200003.0
2005-08-24 20:39:00,0.68116,0.68121,0.68111,0.68111,372100005.0
2005-08-24 20:40:00,0.6811,0.68115,0.68109,0.68112,298200000.0
2005-08-24 20:41:00,0.68112,0.68121,0.68111,0.68113,381500006.0
2005-08-24 20:42:00,0.68113,0.68119,0.68113,0.68119,75200000.0
2005-08-24 20:43:00,0.68114,0.68119,0.68112,0.68112,567599998.0
2005-08-24 20:44:00,0.68113,0.68113,0.68103,0.68108,1310199992.0
2005-08-24 20:45:00,0.68115,0.68115,0.6811,0.68112,357600002.0
2005-08-24 20:46:00,0.68117,0.68117,0.6811,0.68112,251099999.0
2005-08-24 20:47:00,0.68112,0.68118,0.6811,0.68112,642499986.0
2005-08-24 20:48:00,0.6811,0.68118,0.68108,0.6811,863400000.0
2005-08-24 20:49:00,0.68112,0.68115,0.68108,0.6811,139600002.0
2005-08-24 20:50:00,0.6811,0.6811,0.68102,0.68108,1099700003.0
2005-08-24 20:51:00,0.68105,0.68113,0.68104,0.68107,466600000.0
2005-08-24 20:52:00,0.68112,0.68116,0.68109,0.68112,574499990.0
2005-08-24 20:53:00,0.68113,0.68114,0.68106,0.68107,965600003.0
2005-08-24 20:54:00,0.68114,0.68114,0.68104,0.68114,592100000.0
2005-08-24 20:55:00,0.68117,0.6812,0.68114,0.68118,420900002.0
2005-08-24 20:56:00,0.68118,0.6812,0.6811,0.68115,1122699994.0
2005-08-24 20:57:00,0.68112,0.68121,0.68112,0.68115,1101799996.0
2005-08-24 20:58:00,0.68115,0.68123,0.68115,0.68123,758800012.0
2005-08-24 20:59:00,0.68128,0.68132,0.68124,0.68125,1626800006.0
2005-08-24 21:00:00,0.68127,0.68129,0.68119,0.68122,1626100004.0
2005-08-24 21:01:00,0.68125,0.68125,0.68117,0.68124,1022000001.0
2005-08-24 21:02:00,0.68125,0.68125,0.6812,0.68122,463399996.0
2005-08-24 21:03:00,0.68121,0.68126,0.68117,0.68122,650500002.0
2005-08-24 21:04:00,0.68103,0.68149,0.68099,0.68141,582200000.0
2005-08-24 21:05:00,0.68123,0.68138,0.68123,0.68138,557699996.0
2005-08-24 21:06:00,0.68135,0.68144,0.68134,0.68144,566699998.0
2005-08-24 21:07:00,0.68144,0.68145,0.68139,0.68139,193300002.0
2005-08-24 21:08:00,0.68138,0.68143,0.68134,0.68137,220200002.0
2005-08-24 21:09:00,0.6814,0.68146,0.68138,0.6814,293400003.0
2005-08-24 21:10:00,0.6814,0.68145,0.68139,0.68145,174100003.0
2005-08-24 21:11:00,0.68146,0.68149,0.68145,0.68145,271100004.0
2005-08-24 21:12:00,0.68143,0.68148,0.68143,0.68145,94100000.0
2005-08-24 21:13:00,0.68145,0.68151,0.68142,0.68142,450199995.0
2005-08-24 21:14:00,0.68141,0.68149,0.68139,0.68145,740999998.0
2005-08-24 21:15:00,0.6815,0.68152,0.68141,0.6815,378599998.0
2005-08-24 21:16:00,0.68148,0.68152,0.68141,0.68152,270500001.0
2005-08-24 21:17:00,0.6815,0.68153,0.68146,0.68149,206900000.0
2005-08-24 21:18:00,0.68147,0.68154,0.68147,0.68154,106099996.0
2005-08-24 21:19:00,0.68152,0.68154,0.68145,0.68145,580500007.0
2005-08-24 21:20:00,0.6815,0.6815,0.68145,0.68147,859000009.0
2005-08-24 21:21:00,0.6815,0.6815,0.68145,0.68148,321600002.0
2005-08-24 21:22:00,0.6815,0.68152,0.68147,0.68152,793599997.0
2005-08-24 21:23:00,0.68152,0.68152,0.6815,0.6815,55799999.0
2005-08-24 21:24:00,0.68169,0.68175,0.68161,0.6817,229700003.0
2005-08-24 21:25:00,0.68152,0.68152,0.68143,0.68151,165099996.0
2005-08-24 21:26:00,0.68155,0.68155,0.68148,0.68148,20800000.0
2005-08-24 21:27:00,0.6815,0.6815,0.68145,0.68145,152499996.0
2005-08-24 21:28:00,0.6813,0.68172,0.6813,0.68171,163099999.0
2005-08-24 21:29:00,0.68141,0.68141,0.68134,0.68136,47299999.0
2005-08-24 21:30:00,0.68136,0.68146,0.68136,0.68146,119500001.0
2005-08-24 21:31:00,0.68147,0.68153,0.68145,0.68148,234800003.0
2005-08-24 21:32:00,0.68148,0.68152,0.68147,0.6815,687599993.0
2005-08-24 21:33:00,0.6815,0.68153,0.68148,0.68148,550399990.0
2005-08-24 21:34:00,0.68148,0.68155,0.68148,0.68152,683800001.0
2005-08-24 21:35:00,0.68154,0.68154,0.68146,0.68152,179100003.0
2005-08-24 21:36:00,0.68148,0.68168,0.68141,0.68146,140200000.0
2005-08-24 21:37:00,0.68154,0.68154,0.68145,0.68147,241300002.0
2005-08-24 21:38:00,0.68148,0.68154,0.68148,0.68154,210000002.0
2005-08-24 21:39:00,0.6815,0.68157,0.6815,0.68157,190500001.0
2005-08-24 21:40:00,0.68152,0.68158,0.68152,0.68152,249999999.0
2005-08-24 21:41:00,0.6816,0.68174,0.6816,0.68173,98500000.0
2005-08-24 21:42:00,0.68156,0.68158,0.68154,0.68155,152600000.0
2005-08-24 21:43:00,0.68153,0.68164,0.68153,0.68157,355999998.0
2005-08-24 21:44:00,0.68158,0.6816,0.68155,0.68156,533800001.0
2005-08-24 21:45:00,0.68154,0.68154,0.6815,0.6815,111800002.0
2005-08-24 21:46:00,0.6815,0.6815,0.6815,0.6815,355100004.0
2005-08-24 21:47:00,0.68153,0.68171,0.68144,0.68148,335600003.0
2005-08-24 21:48:00,0.6814,0.6814,0.68135,0.68138,87900000.0
2005-08-24 21:49:00,0.68148,0.68149,0.68147,0.68149,221500001.0
2005-08-24 21:50:00,0.68172,0.68175,0.68138,0.68153,236399995.0
2005-08-24 21:51:00,0.68149,0.68149,0.68142,0.68142,307600004.0
2005-08-24 21:52:00,0.68143,0.68175,0.68143,0.68163,146999998.0
2005-08-24 21:53:00,0.68146,0.68148,0.68144,0.68148,48199999.0
2005-08-24 21:54:00,0.68147,0.68147,0.68139,0.68142,369300000.0
2005-08-24 21:55:00,0.68142,0.68142,0.68135,0.68135,129999996.0
2005-08-24 21:56:00,0.68138,0.68138,0.68135,0.68135,199300003.0
2005-08-24 21:57:00,0.68142,0.68163,0.68135,0.68152,319800002.0
2005-08-24 21:58:00,0.68138,0.6814,0.68138,0.6814,96500001.0
2005-08-24 21:59:00,0.68158,0.68163,0.68133,0.68155,382999995.0
2005-08-24 22:00:00,0.68139,0.68139,0.68131,0.68134,228200002.0
2005-08-24 22:01:00,0.68139,0.68139,0.68133,0.68135,333800003.0
2005-08-24 22:02:00,0.68135,0.68138,0.6813,0.6813,654900004.0
2005-08-24 22:03:00,0.68143,0.68162,0.68131,0.68143,440400004.0
2005-08-24 22:04:00,0.68132,0.68132,0.68123,0.68125,298900002.0
2005-08-24 22:05:00,0.68121,0.68127,0.68121,0.68126,141800001.0
2005-08-24 22:06:00,0.6813,0.6813,0.68127,0.68128,178100004.0
2005-08-24 22:07:00,0.68125,0.6813,0.68125,0.6813,93000000.0
2005-08-24 22:08:00,0.68128,0.6813,0.68125,0.68125,345600000.0
2005-08-24 22:09:00,0.68127,0.68136,0.68127,0.68132,202900003.0
2005-08-24 22:10:00,0.68127,0.68133,0.68125,0.68128,98899999.0
2005-08-24 22:11:00,0.68132,0.68136,0.68132,0.68132,105900000.0
2005-08-24 22:12:00,0.68133,0.68138,0.68131,0.68132,367000005.0
2005-08-24 22:13:00,0.68134,0.68136,0.68132,0.68132,118700000.0
2005-08-24 22:14:00,0.68133,0.68139,0.68133,0.68139,54200000.0
2005-08-24 22:15:00,0.68149,0.68171,0.6814,0.68162,587700003.0
2005-08-24 22:16:00,0.68137,0.6814,0.68133,0.68137,436600001.0
2005-08-24 22:17:00,0.6814,0.6814,0.6814,0.6814,46999999.0
2005-08-24 22:18:00,0.68138,0.68138,0.68137,0.68137,78300002.0
2005-08-24 22:19:00,0.6815,0.68155,0.68141,0.6815,65500000.0
2005-08-24 22:20:00,0.68111,0.68155,0.68107,0.68139,147399998.0
2005-08-24 22:21:00,0.68132,0.68135,0.6813,0.68134,389000003.0
2005-08-24 22:22:00,0.68137,0.6814,0.68135,0.68135,414500004.0
2005-08-24 22:23:00,0.68132,0.68143,0.68132,0.68132,367599997.0
2005-08-24 22:24:00,0.68135,0.68141,0.68134,0.68137,262399997.0
2005-08-24 22:25:00,0.68135,0.6814,0.68135,0.6814,309399995.0
2005-08-24 22:26:00,0.68137,0.6814,0.68135,0.68137,369300007.0
2005-08-24 22:27:00,0.68135,0.68135,0.68129,0.68129,62000000.0
2005-08-24 22:28:00,0.68128,0.68132,0.68124,0.68129,172700004.0
2005-08-24 22:29:00,0.68137,0.68144,0.68137,0.68139,289099999.0
2005-08-24 22:30:00,0.68142,0.68142,0.68138,0.68138,118299998.0
2005-08-24 22:31:00,0.68136,0.68136,0.6813,0.6813,111600001.0
2005-08-24 22:32:00,0.68149,0.68164,0.68132,0.68144,364800007.0
2005-08-24 22:33:00,0.6813,0.68133,0.6813,0.68133,279100000.0
2005-08-24 22:34:00,0.68131,0.68131,0.6812,0.6812,291900001.0
2005-08-24 22:35:00,0.68145,0.68145,0.68109,0.68129,319900003.0
2005-08-24 22:36:00,0.68128,0.68133,0.68128,0.6813,183200001.0
2005-08-24 22:37:00,0.6813,0.68132,0.68124,0.6813,266799998.0
2005-08-24 22:38:00,0.68132,0.68132,0.68128,0.68128,44799999.0
2005-08-24 22:39:00,0.68127,0.68129,0.68122,0.68127,291300004.0
2005-08-24 22:40:00,0.68125,0.68126,0.68121,0.68121,376499998.0
2005-08-24 22:41:00,0.6812,0.68122,0.68116,0.68122,197000000.0
2005-08-24 22:42:00,0.68116,0.68124,0.68115,0.6812,269699998.0
2005-08-24 22:43:00,0.68127,0.68127,0.68122,0.68124,67100002.0
2005-08-24 22:44:00,0.68123,0.68125,0.68118,0.68125,96800002.0
2005-08-24 22:45:00,0.68124,0.68125,0.68121,0.68125,127199998.0
2005-08-24 22:46:00,0.68125,0.68125,0.6812,0.6812,43200001.0
2005-08-24 22:47:00,0.68123,0.68123,0.68115,0.68115,86900000.0
2005-08-24 22:48:00,0.68116,0.68129,0.68116,0.68123,294099998.0
2005-08-24 22:49:00,0.68131,0.68131,0.68119,0.6812,209200000.0
2005-08-24 22:50:00,0.68121,0.68125,0.68121,0.68121,54300001.0
2005-08-24 22:51:00,0.68124,0.68127,0.68122,0.68127,96000002.0
2005-08-24 22:52:00,0.68126,0.68126,0.68121,0.68123,136200003.0
2005-08-24 22:53:00,0.68125,0.68132,0.68122,0.68124,115599999.0
2005-08-24 22:54:00,0.68124,0.68131,0.68124,0.68127,185400002.0
2005-08-24 22:55:00,0.68129,0.68132,0.68128,0.68128,101100001.0
2005-08-24 22:56:00,0.68122,0.68123,0.68113,0.68123,289799998.0
2005-08-24 22:57:00,0.68117,0.6812,0.68112,0.6812,171599997.0
2005-08-24 22:58:00,0.68121,0.68121,0.6811,0.68115,406099998.0
2005-08-24 22:59:00,0.68112,0.68124,0.68108,0.68108,194500005.0
2005-08-24 23:00:00,0.68095,0.68128,0.68095,0.68103,184400002.0
2005-08-24 23:01:00,0.68104,0.68104,0.68101,0.68101,58100003.0
2005-08-24 23:02:00,0.68095,0.68124,0.6809,0.68099,193199998.0
2005-08-24 23:03:00,0.68142,0.68147,0.68118,0.68142,128599996.0
2005-08-24 23:04:00,0.68135,0.68152,0.68131,0.68133,173600000.0
2005-08-24 23:05:00,0.68127,0.68155,0.68124,0.68151,115700000.0
2005-08-24 23:06:00,0.68113,0.68148,0.6811,0.68131,173299997.0
2005-08-24 23:07:00,0.68128,0.68177,0.68118,0.68172,154000002.0
2005-08-24 23:08:00,0.6815,0.68167,0.6814,0.68144,192300002.0
2005-08-24 23:09:00,0.68147,0.68149,0.68127,0.68134,155300005.0
2005-08-24 23:10:00,0.68115,0.68136,0.68109,0.68135,267500001.0
2005-08-24 23:11:00,0.68143,0.68162,0.68131,0.68135,161900001.0
2005-08-24 23:12:00,0.68132,0.68166,0.68124,0.68166,144099999.0
2005-08-24 23:13:00,0.68132,0.68153,0.68124,0.68146,206600000.0
2005-08-24 23:14:00,0.68101,0.68147,0.68101,0.68145,212800003.0
2005-08-24 23:15:00,0.6815,0.68162,0.68126,0.68129,117600003.0
2005-08-24 23:16:00,0.68106,0.68149,0.68106,0.68133,208600003.0
2005-08-24 23:17:00,0.68132,0.68157,0.68114,0.68157,157400005.0
2005-08-24 23:18:00,0.68147,0.68147,0.6811,0.6811,236899994.0
2005-08-24 23:19:00,0.68117,0.68133,0.68,0.68,121000001.0
2005-08-24 23:20:00,0.68001,0.68128,0.68001,0.68128,198300002.0
2005-08-24 23:21:00,0.68138,0.68152,0.68126,0.68136,186099999.0
2005-08-24 23:22:00,0.68082,0.68142,0.68026,0.68142,123499998.0
2005-08-24 23:23:00,0.68156,0.68156,0.68108,0.68112,140199997.0
2005-08-24 23:24:00,0.68088,0.68128,0.68088,0.68108,145699998.0
2005-08-24 23:25:00,0.6811,0.68125,0.68103,0.68115,209900003.0
2005-08-24 23:26:00,0.68097,0.68099,0.68095,0.68096,151799999.0
2005-08-24 23:27:00,0.681,0.68118,0.68095,0.68108,156100002.0
2005-08-24 23:28:00,0.68111,0.68131,0.68096,0.68131,273300001.0
2005-08-24 23:29:00,0.68145,0.68148,0.68107,0.6811,114799998.0
2005-08-24 23:30:00,0.68092,0.68094,0.68082,0.68085,159100000.0
2005-08-24 23:31:00,0.68087,0.68095,0.68086,0.68087,204899998.0
2005-08-24 23:32:00,0.6813,0.68137,0.68119,0.68137,112400003.0
2005-08-24 23:33:00,0.68089,0.6809,0.68084,0.6809,185599998.0
2005-08-24 23:34:00,0.6809,0.6809,0.68082,0.68082,128399998.0
2005-08-24 23:35:00,0.68122,0.68133,0.68104,0.68129,183199996.0
2005-08-24 23:36:00,0.6809,0.68126,0.68084,0.68121,70100001.0
2005-08-24 23:37:00,0.68085,0.68088,0.68083,0.68088,108500002.0
2005-08-24 23:38:00,0.68087,0.68096,0.68087,0.68088,86500001.0
2005-08-24 23:39:00,0.68119,0.6813,0.68112,0.68127,115700001.0
2005-08-24 23:40:00,0.681,0.68138,0.681,0.68119,114300003.0
2005-08-24 23:41:00,0.68092,0.68098,0.68092,0.68097,137999998.0
2005-08-24 23:42:00,0.68112,0.68113,0.68112,0.68113,23900000.0
2005-08-24 23:43:00,0.68099,0.68103,0.68061,0.68103,84800001.0
2005-08-24 23:44:00,0.68101,0.68106,0.68066,0.68106,117700001.0
2005-08-24 23:45:00,0.68128,0.68132,0.68128,0.6813,131000004.0
2005-08-24 23:46:00,0.68125,0.68132,0.68125,0.68132,46400000.0
2005-08-24 23:47:00,0.68135,0.6816,0.68134,0.68146,178999998.0
2005-08-24 23:48:00,0.68135,0.68138,0.68132,0.68132,115800004.0
2005-08-24 23:49:00,0.68132,0.68136,0.68132,0.68136,19100000.0
2005-08-24 23:50:00,0.68133,0.68137,0.68133,0.68137,31900000.0
2005-08-24 23:51:00,0.68139,0.68139,0.68133,0.68137,200899999.0
2005-08-24 23:52:00,0.68129,0.68136,0.68129,0.68132,129900000.0
2005-08-24 23:53:00,0.68132,0.68138,0.68132,0.68132,119800001.0
2005-08-24 23:54:00,0.68136,0.68136,0.68124,0.68124,200499996.0
2005-08-24 23:55:00,0.68157,0.68157,0.68127,0.68134,199799996.0
2005-08-24 23:56:00,0.68129,0.68134,0.68126,0.68132,126800000.0
2005-08-24 23:57:00,0.68135,0.68138,0.68132,0.68132,168099993.0
2005-08-24 23:58:00,0.68135,0.68135,0.68105,0.68105,63800001.0
2005-08-24 23:59:00,0.68133,0.68138,0.68133,0.68136,103999996.0
2005-08-25 00:00:00,0.68126,0.68133,0.68125,0.68125,100700000.0
2005-08-25 00:01:00,0.68128,0.68135,0.68125,0.68135,111199999.0
2005-08-25 00:02:00,0.68139,0.68139,0.68136,0.68136,44100000.0
2005-08-25 00:03:00,0.68137,0.68138,0.68137,0.68138,15000000.0
2005-08-25 00:04:00,0.68138,0.68141,0.68134,0.68134,55199999.0
2005-08-25 00:05:00,0.68129,0.68132,0.68127,0.68132,151399998.0
2005-08-25 00:06:00,0.68128,0.68135,0.68125,0.68134,131200001.0
2005-08-25 00:07:00,0.68127,0.68128,0.68121,0.68121,158000002.0
2005-08-25 00:08:00,0.68128,0.68131,0.68122,0.68122,185300000.0
2005-08-25 00:09:00,0.68126,0.68129,0.68125,0.68126,109199999.0
2005-08-25 00:10:00,0.68132,0.6814,0.68132,0.68138,152600001.0
2005-08-25 00:11:00,0.68145,0.68149,0.68123,0.68123,193000002.0
2005-08-25 00:12:00,0.68127,0.68135,0.68127,0.68135,82500002.0
2005-08-25 00:13:00,0.6814,0.6814,0.68138,0.68138,82399999.0
2005-08-25 00:14:00,0.68135,0.6814,0.68135,0.6814,64300000.0
2005-08-25 00:15:00,0.68136,0.68139,0.68131,0.68138,140799998.0
2005-08-25 00:16:00,0.68137,0.68137,0.68131,0.68131,93900001.0
2005-08-25 00:17:00,0.68135,0.68135,0.68132,0.68133,29500001.0
2005-08-25 00:18:00,0.68132,0.68135,0.68132,0.68135,120600001.0
2005-08-25 00:19:00,0.68138,0.68138,0.68137,0.68137,15800000.0
2005-08-25 00:20:00,0.68133,0.68143,0.68133,0.68143,121200001.0
2005-08-25 00:21:00,0.68143,0.68143,0.68137,0.68137,60999999.0
2005-08-25 00:22:00,0.68137,0.68146,0.68137,0.68146,141600001.0
2005-08-25 00:23:00,0.68144,0.68144,0.68139,0.68139,160499996.0
2005-08-25 00:24:00,0.68142,0.68147,0.68134,0.68134,229299996.0
2005-08-25 00:25:00,0.68134,0.6814,0.68134,0.68138,59200001.0
2005-08-25 00:26:00,0.68131,0.68156,0.68131,0.6815,132999999.0
2005-08-25 00:27:00,0.68143,0.68143,0.68123,0.68141,111000000.0
2005-08-25 00:28:00,0.68146,0.68151,0.68146,0.68148,146000003.0
2005-08-25 00:29:00,0.6816,0.68162,0.68142,0.68153,153100002.0
2005-08-25 00:30:00,0.68149,0.68149,0.68141,0.68143,79000001.0
2005-08-25 00:31:00,0.68145,0.68148,0.68145,0.68148,54200001.0
2005-08-25 00:32:00,0.6815,0.68156,0.68149,0.68156,71199999.0
2005-08-25 00:33:00,0.68153,0.68161,0.6814,0.6814,113600003.0
2005-08-25 00:34:00,0.68129,0.68133,0.68125,0.68133,159800000.0
2005-08-25 00:35:00,0.68156,0.68162,0.6814,0.68162,206700002.0
2005-08-25 00:36:00,0.68165,0.68173,0.68149,0.68173,89200000.0
2005-08-25 00:37:00,0.68163,0.68163,0.68159,0.68159,45500000.0
2005-08-25 00:38:00,0.68157,0.68157,0.68157,0.68157,15900000.0
2005-08-25 00:39:00,0.68155,0.6817,0.68155,0.6817,36600001.0
2005-08-25 00:40:00,0.6815,0.6815,0.6809,0.6809,151300000.0
2005-08-25 00:41:00,0.68163,0.68184,0.68158,0.68159,232699995.0
2005-08-25 00:42:00,0.68158,0.68179,0.68148,0.68154,161600001.0
2005-08-25 00:43:00,0.68108,0.68132,0.68108,0.68132,51799999.0
2005-08-25 00:44:00,0.68146,0.68184,0.68137,0.68184,119699999.0
2005-08-25 00:45:00,0.68158,0.68158,0.6815,0.6815,115700001.0
2005-08-25 00:46:00,0.68146,0.68146,0.68124,0.68128,205899998.0
2005-08-25 00:47:00,0.68135,0.68143,0.68135,0.68143,62200002.0
2005-08-25 00:48:00,0.68145,0.68156,0.68145,0.68156,111199998.0
2005-08-25 00:49:00,0.68155,0.68155,0.68135,0.6815,178500003.0
2005-08-25 00:50:00,0.68123,0.68175,0.68122,0.68175,191600003.0
2005-08-25 00:51:00,0.68157,0.68157,0.68141,0.68155,131899998.0
2005-08-25 00:52:00,0.68152,0.68152,0.68143,0.68143,20100000.0
2005-08-25 00:53:00,0.68141,0.6815,0.68141,0.6815,69500002.0
2005-08-25 00:54:00,0.68155,0.68155,0.68152,0.68152,83900002.0
2005-08-25 00:55:00,0.68129,0.68142,0.68129,0.68142,166800002.0
2005-08-25 00:56:00,0.68151,0.68163,0.68151,0.6816,96000000.0
2005-08-25 00:57:00,0.68162,0.68165,0.6816,0.68163,206499997.0
2005-08-25 00:58:00,0.68162,0.68165,0.68162,0.68165,15900000.0
2005-08-25 00:59:00,0.6816,0.6816,0.68152,0.68157,111700000.0
2005-08-25 01:00:00,0.6815,0.6815,0.68147,0.68147,92799999.0
2005-08-25 01:01:00,0.68128,0.68144,0.68121,0.68144,114499999.0
2005-08-25 01:02:00,0.68153,0.68155,0.68145,0.68155,56200000.0
2005-08-25 01:03:00,0.68157,0.68159,0.68151,0.68153,87400002.0
2005-08-25 01:04:00,0.6815,0.6815,0.68144,0.68149,149100001.0
2005-08-25 01:05:00,0.68153,0.68155,0.6815,0.68155,127099998.0
2005-08-25 01:06:00,0.68157,0.68162,0.68157,0.6816,134700002.0
2005-08-25 01:07:00,0.68157,0.68162,0.68152,0.68152,78799998.0
2005-08-25 01:08:00,0.68153,0.68158,0.68146,0.68146,94900000.0
2005-08-25 01:09:00,0.68149,0.68154,0.68143,0.68154,112600000.0
2005-08-25 01:10:00,0.68152,0.68152,0.68042,0.68042,137900001.0
2005-08-25 01:11:00,0.68065,0.68142,0.68065,0.6814,153100001.0
2005-08-25 01:12:00,0.68139,0.68144,0.68134,0.68138,154500004.0
2005-08-25 01:13:00,0.68141,0.68148,0.68139,0.68148,109999999.0
2005-08-25 01:14:00,0.68148,0.68149,0.68141,0.68143,123200000.0
2005-08-25 01:15:00,0.6814,0.68146,0.68137,0.68137,59700000.0
2005-08-25 01:16:00,0.68138,0.68146,0.68138,0.68146,130600002.0
2005-08-25 01:17:00,0.6815,0.68158,0.6815,0.68158,42300000.0
2005-08-25 01:18:00,0.68163,0.68163,0.68154,0.68157,129600001.0
2005-08-25 01:19:00,0.68151,0.68151,0.68131,0.68144,125299999.0
2005-08-25 01:20:00,0.68146,0.68168,0.68146,0.68168,188399997.0
2005-08-25 01:21:00,0.68159,0.6816,0.68139,0.6816,173500000.0
2005-08-25 01:22:00,0.6816,0.6816,0.68138,0.68156,117400001.0
2005-08-25 01:23:00,0.68161,0.68163,0.68156,0.68156,101999998.0
2005-08-25 01:24:00,0.6816,0.68163,0.6816,0.68163,47099998.0
2005-08-25 01:25:00,0.68161,0.68161,0.6816,0.6816,51299999.0
2005-08-25 01:26:00,0.68158,0.68158,0.68127,0.68127,95300001.0
2005-08-25 01:27:00,0.68128,0.68143,0.68127,0.68142,177899999.0
2005-08-25 01:28:00,0.68156,0.68156,0.68144,0.68144,85000003.0
2005-08-25 01:29:00,0.68143,0.68143,0.68134,0.68134,55900000.0
2005-08-25 01:30:00,0.6813,0.68133,0.6813,0.68133,70299999.0
2005-08-25 01:31:00,0.68135,0.68143,0.68134,0.68134,171899999.0
2005-08-25 01:32:00,0.68138,0.68138,0.68138,0.68138,39099998.0
2005-08-25 01:33:00,0.68134,0.6814,0.68134,0.6814,64299999.0
2005-08-25 01:34:00,0.68143,0.68143,0.68136,0.68136,92499998.0
2005-08-25 01:35:00,0.6814,0.68148,0.6814,0.68145,124600001.0
2005-08-25 01:36:00,0.6815,0.68154,0.68145,0.68154,151500003.0
2005-08-25 01:37:00,0.68159,0.68159,0.68152,0.68158,114800001.0
2005-08-25 01:38:00,0.68155,0.68159,0.68143,0.68154,210300002.0
2005-08-25 01:39:00,0.68148,0.68166,0.68136,0.68155,108699998.0
2005-08-25 01:40:00,0.68158,0.68162,0.68158,0.68158,115200000.0
2005-08-25 01:41:00,0.68158,0.68164,0.68154,0.68154,174099999.0
2005-08-25 01:42:00,0.68146,0.68167,0.68146,0.68157,112900003.0
2005-08-25 01:43:00,0.68154,0.68154,0.68149,0.68153,255700002.0
2005-08-25 01:44:00,0.68157,0.68159,0.68154,0.68157,176999999.0
2005-08-25 01:45:00,0.68161,0.68167,0.68158,0.68165,102000000.0
2005-08-25 01:46:00,0.68163,0.68163,0.68155,0.68155,68799999.0
2005-08-25 01:47:00,0.68155,0.68162,0.68155,0.68162,164200000.0
2005-08-25 01:48:00,0.68176,0.68176,0.68152,0.68172,118000003.0
2005-08-25 01:49:00,0.68158,0.68162,0.68156,0.68156,48500000.0
2005-08-25 01:50:00,0.68157,0.68181,0.68151,0.6817,247400000.0
2005-08-25 01:51:00,0.68161,0.68163,0.68161,0.68162,161900001.0
2005-08-25 01:52:00,0.68161,0.68163,0.68159,0.68161,84400001.0
2005-08-25 01:53:00,0.68186,0.68186,0.68157,0.68164,248100001.0
2005-08-25 01:54:00,0.68154,0.68154,0.68141,0.68145,136700003.0
2005-08-25 01:55:00,0.68144,0.68156,0.68144,0.68156,127600001.0
2005-08-25 01:56:00,0.68157,0.6816,0.68153,0.68153,167399999.0
2005-08-25 01:57:00,0.68151,0.68154,0.68143,0.68147,178000000.0
2005-08-25 01:58:00,0.68143,0.68149,0.68143,0.68149,42400001.0
2005-08-25 01:59:00,0.68148,0.68148,0.68141,0.68141,135200002.0
2005-08-25 02:00:00,0.68142,0.68147,0.68139,0.68139,121500001.0
2005-08-25 02:01:00,0.6815,0.68162,0.68142,0.68162,258099999.0
2005-08-25 02:02:00,0.68163,0.68166,0.6816,0.68165,115800000.0
2005-08-25 02:03:00,0.68162,0.68165,0.68162,0.68165,67500000.0
2005-08-25 02:04:00,0.68169,0.68172,0.68161,0.6817,206000000.0
2005-08-25 02:05:00,0.68169,0.6817,0.6816,0.68169,77499999.0
2005-08-25 02:06:00,0.68167,0.68172,0.68165,0.68165,74000000.0
2005-08-25 02:07:00,0.68171,0.68176,0.68167,0.68169,132400000.0
2005-08-25 02:08:00,0.68177,0.68183,0.68157,0.68157,204300002.0
2005-08-25 02:09:00,0.6817,0.6817,0.68163,0.68163,138800003.0
2005-08-25 02:10:00,0.68162,0.68167,0.68159,0.68159,185099997.0
2005-08-25 02:11:00,0.6816,0.68164,0.68159,0.6816,180900000.0
2005-08-25 02:12:00,0.68156,0.68163,0.68156,0.68159,179199999.0
2005-08-25 02:13:00,0.68156,0.68162,0.68156,0.68157,56300001.0
2005-08-25 02:14:00,0.68155,0.68163,0.68155,0.68161,122500000.0
2005-08-25 02:15:00,0.68158,0.68167,0.68157,0.68165,137900000.0
2005-08-25 02:16:00,0.68164,0.68165,0.68156,0.68158,180000001.0
2005-08-25 02:17:00,0.68158,0.68161,0.68158,0.68161,169599999.0
2005-08-25 02:18:00,0.68162,0.68163,0.68162,0.68163,50399998.0
2005-08-25 02:19:00,0.68167,0.68167,0.68165,0.68166,119099999.0
2005-08-25 02:20:00,0.68162,0.68168,0.68162,0.68165,170500001.0
2005-08-25 02:21:00,0.68162,0.68165,0.68162,0.68165,59899999.0
2005-08-25 02:22:00,0.68154,0.68174,0.68149,0.68174,248200001.0
2005-08-25 02:23:00,0.68172,0.68173,0.68168,0.68169,128300003.0
2005-08-25 02:24:00,0.68173,0.68175,0.68168,0.68173,103900000.0
2005-08-25 02:25:00,0.68175,0.68178,0.6817,0.68175,83200000.0
2005-08-25 02:26:00,0.68153,0.68179,0.68151,0.68164,141000000.0
2005-08-25 02:27:00,0.68167,0.68173,0.68163,0.68163,152300003.0
2005-08-25 02:28:00,0.68165,0.68175,0.68165,0.68174,229199994.0
2005-08-25 02:29:00,0.68176,0.68176,0.6817,0.68171,138799997.0
2005-08-25 02:30:00,0.68169,0.68169,0.6816,0.68162,208500000.0
2005-08-25 02:31:00,0.68155,0.68172,0.68155,0.68172,100900002.0
2005-08-25 02:32:00,0.68173,0.68174,0.6817,0.68174,90800000.0
2005-08-25 02:33:00,0.68172,0.68172,0.68162,0.6817,146999998.0
2005-08-25 02:34:00,0.68168,0.68173,0.68168,0.68173,117900002.0
2005-08-25 02:35:00,0.68174,0.68177,0.68174,0.68176,100500001.0
2005-08-25 02:36:00,0.68171,0.68176,0.68164,0.68173,108599997.0
2005-08-25 02:37:00,0.68175,0.68175,0.6817,0.68175,123400001.0
2005-08-25 02:38:00,0.68177,0.68183,0.68177,0.6818,116000000.0
2005-08-25 02:39:00,0.6818,0.68181,0.68177,0.6818,27800000.0
2005-08-25 02:40:00,0.68183,0.68183,0.68176,0.6818,136400001.0
2005-08-25 02:41:00,0.68183,0.682,0.68177,0.6819,173499999.0
2005-08-25 02:42:00,0.68173,0.68177,0.68168,0.68177,68600000.0
2005-08-25 02:43:00,0.68178,0.68182,0.68173,0.68176,30200000.0
2005-08-25 02:44:00,0.68177,0.68178,0.68175,0.68176,306799997.0
2005-08-25 02:45:00,0.68171,0.68175,0.68171,0.68173,93800000.0
2005-08-25 02:46:00,0.6817,0.68176,0.6817,0.68175,76700000.0
2005-08-25 02:47:00,0.68177,0.68177,0.68177,0.68177,52600001.0
2005-08-25 02:48:00,0.68177,0.68178,0.68175,0.68175,18300000.0
2005-08-25 02:49:00,0.68195,0.68206,0.6818,0.68195,202900000.0
2005-08-25 02:50:00,0.68176,0.68178,0.68171,0.68178,122199998.0
2005-08-25 02:51:00,0.68179,0.6818,0.68177,0.68179,177199999.0
2005-08-25 02:52:00,0.68177,0.68191,0.68162,0.6818,171499998.0
2005-08-25 02:53:00,0.68182,0.68197,0.68182,0.68197,54200001.0
2005-08-25 02:54:00,0.68197,0.68197,0.68184,0.68188,120100002.0
2005-08-25 02:55:00,0.68194,0.68205,0.68189,0.68203,135500002.0
2005-08-25 02:56:00,0.68195,0.682,0.68191,0.68197,156499999.0
2005-08-25 02:57:00,0.68199,0.68207,0.68199,0.68203,40500000.0
2005-08-25 02:58:00,0.68207,0.68209,0.68203,0.68208,120700003.0
2005-08-25 02:59:00,0.68203,0.68203,0.68199,0.682,151000002.0
2005-08-25 03:00:00,0.68197,0.68197,0.68186,0.68188,135899997.0
2005-08-25 03:01:00,0.68183,0.68186,0.6818,0.68182,201000001.0
2005-08-25 03:02:00,0.6819,0.68191,0.68186,0.68187,128300002.0
2005-08-25 03:03:00,0.68182,0.68187,0.68177,0.68179,138000000.0
2005-08-25 03:04:00,0.68182,0.68183,0.68177,0.68178,281700001.0
2005-08-25 03:05:00,0.68181,0.68186,0.68177,0.6818,144599998.0
2005-08-25 03:06:00,0.68178,0.68183,0.68173,0.68183,81300001.0
2005-08-25 03:07:00,0.68177,0.68184,0.68177,0.68182,88899999.0
2005-08-25 03:08:00,0.68176,0.68179,0.68174,0.68179,69599998.0
2005-08-25 03:09:00,0.68176,0.68177,0.68171,0.68171,118100002.0
2005-08-25 03:10:00,0.6817,0.6817,0.68157,0.68162,104500002.0
2005-08-25 03:11:00,0.68154,0.68174,0.68153,0.68174,153099998.0
2005-08-25 03:12:00,0.68176,0.68177,0.68165,0.68171,154900002.0
2005-08-25 03:13:00,0.68174,0.68176,0.68169,0.68169,190800002.0
2005-08-25 03:14:00,0.68168,0.68171,0.68168,0.68169,211499995.0
2005-08-25 03:15:00,0.68174,0.68174,0.68171,0.68171,17500001.0
2005-08-25 03:16:00,0.68177,0.68177,0.68166,0.68173,198300003.0
2005-08-25 03:17:00,0.68177,0.68177,0.68169,0.68177,88499999.0
2005-08-25 03:18:00,0.68178,0.6818,0.68175,0.68178,56800000.0
2005-08-25 03:19:00,0.68172,0.68178,0.68172,0.68173,167999997.0
2005-08-25 03:20:00,0.68169,0.68175,0.68164,0.68164,14700000.0
2005-08-25 03:21:00,0.68164,0.68173,0.68164,0.68173,38199999.0
2005-08-25 03:22:00,0.68177,0.68183,0.68177,0.68183,47999999.0
2005-08-25 03:23:00,0.68182,0.68186,0.68179,0.68186,96100000.0
2005-08-25 03:24:00,0.68191,0.68192,0.68174,0.68185,248399994.0
2005-08-25 03:25:00,0.6818,0.68181,0.68174,0.68181,245800000.0
2005-08-25 03:26:00,0.68181,0.68188,0.68173,0.68178,118800003.0
2005-08-25 03:27:00,0.68183,0.68185,0.68163,0.6817,131999997.0
2005-08-25 03:28:00,0.68169,0.6818,0.68169,0.6818,42999999.0
2005-08-25 03:29:00,0.68182,0.68182,0.68177,0.68177,66899999.0
2005-08-25 03:30:00,0.68168,0.68182,0.68168,0.6818,189399999.0
2005-08-25 03:31:00,0.68179,0.68183,0.68178,0.68181,63800000.0
2005-08-25 03:32:00,0.68178,0.68184,0.68175,0.68183,169999999.0
2005-08-25 03:33:00,0.68172,0.68179,0.68164,0.68179,142399998.0
2005-08-25 03:34:00,0.68184,0.68186,0.68178,0.68183,169099999.0
2005-08-25 03:35:00,0.68178,0.68182,0.68171,0.68175,130200000.0
2005-08-25 03:36:00,0.68171,0.68178,0.6817,0.68178,122000002.0
2005-08-25 03:37:00,0.68176,0.68181,0.68174,0.68174,83599998.0
2005-08-25 03:38:00,0.68182,0.68197,0.68171,0.68171,139900002.0
2005-08-25 03:39:00,0.68175,0.68191,0.68175,0.68177,208200000.0
2005-08-25 03:40:00,0.68175,0.68177,0.68168,0.68177,147199998.0
2005-08-25 03:41:00,0.68178,0.6818,0.68168,0.68175,208600001.0
2005-08-25 03:42:00,0.68178,0.68179,0.68175,0.68179,68000002.0
2005-08-25 03:43:00,0.68175,0.68185,0.68175,0.68185,219200001.0
2005-08-25 03:44:00,0.6818,0.6819,0.6818,0.68186,271099998.0
2005-08-25 03:45:00,0.68187,0.68199,0.68187,0.68197,71000000.0
2005-08-25 03:46:00,0.68193,0.68193,0.68188,0.68192,160599996.0
2005-08-25 03:47:00,0.68197,0.68204,0.68187,0.68187,118000000.0
2005-08-25 03:48:00,0.68178,0.68182,0.68178,0.68182,59200001.0
2005-08-25 03:49:00,0.68168,0.68186,0.68151,0.68186,110399998.0
2005-08-25 03:50:00,0.68188,0.68188,0.68185,0.68185,35700000.0
2005-08-25 03:51:00,0.68187,0.6819,0.68182,0.68187,170800003.0
2005-08-25 03:52:00,0.68179,0.68187,0.68179,0.68186,157399998.0
2005-08-25 03:53:00,0.68191,0.68191,0.68182,0.68186,44300000.0
2005-08-25 03:54:00,0.6819,0.6819,0.68182,0.68188,74000002.0
2005-08-25 03:55:00,0.68198,0.68219,0.6819,0.68219,132500001.0
2005-08-25 03:56:00,0.68186,0.68186,0.68176,0.68176,39899998.0
2005-08-25 03:57:00,0.68181,0.68183,0.68178,0.68178,161200005.0
2005-08-25 03:58:00,0.68178,0.68188,0.68178,0.68185,238799998.0
2005-08-25 03:59:00,0.68219,0.68219,0.68202,0.68205,151800001.0
2005-08-25 04:00:00,0.68194,0.68194,0.68194,0.68194,24600001.0
2005-08-25 04:01:00,0.68193,0.68198,0.68187,0.68198,195400003.0
2005-08-25 04:02:00,0.68198,0.682,0.68195,0.68197,146400000.0
2005-08-25 04:03:00,0.68222,0.68222,0.68191,0.68207,175000004.0
2005-08-25 04:04:00,0.68201,0.68201,0.68193,0.68193,132999998.0
2005-08-25 04:05:00,0.68193,0.68204,0.68193,0.68193,144600002.0
2005-08-25 04:06:00,0.68189,0.68192,0.68184,0.68185,139200000.0
2005-08-25 04:07:00,0.68188,0.68188,0.68187,0.68187,87000000.0
2005-08-25 04:08:00,0.68189,0.68189,0.68188,0.68188,32700001.0
2005-08-25 04:09:00,0.68197,0.682,0.68192,0.68195,121400002.0
2005-08-25 04:10:00,0.68193,0.68193,0.68189,0.68189,36700000.0
2005-08-25 04:11:00,0.6819,0.68196,0.68183,0.68183,228300002.0
2005-08-25 04:12:00,0.68186,0.68199,0.68185,0.6819,86199999.0
2005-08-25 04:13:00,0.68175,0.68175,0.68145,0.68145,234100005.0
2005-08-25 04:14:00,0.68141,0.68141,0.68136,0.68136,76000001.0
2005-08-25 04:15:00,0.68141,0.68146,0.68141,0.68142,187700000.0
2005-08-25 04:16:00,0.68139,0.68143,0.68139,0.68141,171100003.0
2005-08-25 04:17:00,0.68138,0.68141,0.68126,0.68126,110100002.0
2005-08-25 04:18:00,0.68127,0.68128,0.68127,0.68128,25500001.0
2005-08-25 04:19:00,0.6812,0.68125,0.68117,0.68119,115699999.0
2005-08-25 04:20:00,0.68114,0.68117,0.68113,0.68113,49400000.0
2005-08-25 04:21:00,0.68119,0.68127,0.68119,0.68126,74800001.0
2005-08-25 04:22:00,0.68125,0.68125,0.68116,0.68116,107900002.0
2005-08-25 04:23:00,0.68119,0.68126,0.68119,0.68125,80700000.0
2005-08-25 04:24:00,0.68128,0.68137,0.6812,0.6812,150699998.0
2005-08-25 04:25:00,0.68128,0.68133,0.68122,0.68122,163799998.0
2005-08-25 04:26:00,0.68115,0.68132,0.68115,0.6813,216399994.0
2005-08-25 04:27:00,0.68125,0.68132,0.68123,0.68132,68800000.0
2005-08-25 04:28:00,0.68129,0.68132,0.68124,0.68132,157900000.0
2005-08-25 04:29:00,0.68126,0.68126,0.68125,0.68125,23200000.0
2005-08-25 04:30:00,0.68125,0.68127,0.68122,0.68125,148299998.0
2005-08-25 04:31:00,0.6813,0.68135,0.68125,0.68125,221999994.0
2005-08-25 04:32:00,0.68132,0.68132,0.68122,0.68126,170900005.0
2005-08-25 04:33:00,0.68132,0.68133,0.68132,0.68133,53400000.0
2005-08-25 04:34:00,0.6813,0.6813,0.68122,0.68124,154800001.0
2005-08-25 04:35:00,0.68128,0.68129,0.68128,0.68129,35099999.0
2005-08-25 04:36:00,0.68134,0.6814,0.6813,0.6814,83700002.0
2005-08-25 04:37:00,0.68139,0.68147,0.68133,0.68133,102399998.0
2005-08-25 04:38:00,0.6813,0.68137,0.68127,0.68132,99100001.0
2005-08-25 04:39:00,0.6814,0.6814,0.68119,0.68125,225100001.0
2005-08-25 04:40:00,0.68118,0.68127,0.68109,0.68124,79899999.0
2005-08-25 04:41:00,0.68124,0.68132,0.68123,0.68129,128700002.0
2005-08-25 04:42:00,0.68135,0.68142,0.68135,0.68142,119899998.0
2005-08-25 04:43:00,0.68149,0.68159,0.68142,0.68142,170100000.0
2005-08-25 04:44:00,0.6814,0.68153,0.6814,0.68151,153699995.0
2005-08-25 04:45:00,0.68144,0.68151,0.68143,0.6815,168999998.0
2005-08-25 04:46:00,0.68145,0.68148,0.68144,0.68146,120500002.0
2005-08-25 04:47:00,0.68142,0.68142,0.68125,0.68125,83699999.0
2005-08-25 04:48:00,0.68118,0.68132,0.68118,0.68125,177500000.0
2005-08-25 04:49:00,0.68124,0.68131,0.68122,0.68122,195199997.0
2005-08-25 04:50:00,0.68116,0.68124,0.68108,0.68124,128400000.0
2005-08-25 04:51:00,0.68134,0.68134,0.68121,0.68125,105099999.0
2005-08-25 04:52:00,0.68131,0.68131,0.68124,0.68124,104700000.0
2005-08-25 04:53:00,0.68126,0.68131,0.68122,0.68129,119100002.0
2005-08-25 04:54:00,0.6813,0.6813,0.6813,0.6813,85599998.0
2005-08-25 04:55:00,0.68126,0.68128,0.68122,0.68122,189200003.0
2005-08-25 04:56:00,0.68123,0.6813,0.68123,0.68128,171500005.0
2005-08-25 04:57:00,0.6812,0.68123,0.68116,0.68119,74099998.0
2005-08-25 04:58:00,0.68117,0.68121,0.68111,0.68114,195699996.0
2005-08-25 04:59:00,0.68106,0.68106,0.68097,0.68097,160600000.0
2005-08-25 05:00:00,0.68093,0.68105,0.68093,0.68105,133700000.0
2005-08-25 05:01:00,0.681,0.68109,0.681,0.68102,200699997.0
2005-08-25 05:02:00,0.68102,0.68102,0.681,0.681,134899999.0
2005-08-25 05:03:00,0.68111,0.6812,0.6811,0.68117,139399998.0
2005-08-25 05:04:00,0.68121,0.68121,0.68114,0.68118,63700001.0
2005-08-25 05:05:00,0.68118,0.68125,0.68118,0.68118,308599999.0
2005-08-25 05:06:00,0.68123,0.68126,0.68115,0.68115,115000000.0
2005-08-25 05:07:00,0.6811,0.6812,0.68108,0.68114,115700001.0
2005-08-25 05:08:00,0.68098,0.68104,0.68094,0.68099,167800004.0
2005-08-25 05:09:00,0.681,0.68108,0.681,0.68108,273399994.0
2005-08-25 05:10:00,0.68104,0.68106,0.68104,0.68106,22300000.0
2005-08-25 05:11:00,0.68107,0.68109,0.68102,0.68104,113599999.0
2005-08-25 05:12:00,0.68118,0.68118,0.68117,0.68117,29800001.0
2005-08-25 05:13:00,0.68117,0.68128,0.68117,0.68128,205699998.0
2005-08-25 05:14:00,0.68129,0.68129,0.68119,0.68119,190899997.0
2005-08-25 05:15:00,0.68121,0.68124,0.68116,0.68122,104499999.0
2005-08-25 05:16:00,0.68123,0.68135,0.6812,0.68131,248300004.0
2005-08-25 05:17:00,0.68125,0.68132,0.68121,0.68132,101599997.0
2005-08-25 05:18:00,0.68127,0.68127,0.6812,0.6812,139900002.0
2005-08-25 05:19:00,0.68122,0.68125,0.68118,0.68118,47100001.0
2005-08-25 05:20:00,0.68123,0.6813,0.68123,0.68128,90100002.0
2005-08-25 05:21:00,0.68127,0.68133,0.68122,0.68133,141099999.0
2005-08-25 05:22:00,0.68132,0.68139,0.68131,0.68133,168499998.0
2005-08-25 05:23:00,0.6813,0.6813,0.68117,0.68121,233899998.0
2005-08-25 05:24:00,0.68117,0.68117,0.68109,0.6811,107500002.0
2005-08-25 05:25:00,0.68113,0.68122,0.68108,0.6812,87599998.0
2005-08-25 05:26:00,0.68123,0.68123,0.68107,0.68107,113500004.0
2005-08-25 05:27:00,0.68104,0.68104,0.68102,0.68102,31800000.0
2005-08-25 05:28:00,0.681,0.68108,0.68097,0.68105,61100001.0
2005-08-25 05:29:00,0.68107,0.68107,0.68097,0.68099,94799998.0
2005-08-25 05:30:00,0.68107,0.6812,0.68107,0.68107,124000002.0
2005-08-25 05:31:00,0.68109,0.68109,0.68102,0.68108,231399997.0
2005-08-25 05:32:00,0.68104,0.68119,0.68104,0.68116,207600002.0
2005-08-25 05:33:00,0.68114,0.68121,0.68114,0.68118,163899996.0
2005-08-25 05:34:00,0.68117,0.68117,0.68108,0.68112,70300000.0
2005-08-25 05:35:00,0.68115,0.68115,0.6811,0.6811,73399999.0
2005-08-25 05:36:00,0.68106,0.68106,0.68102,0.68102,61199999.0
2005-08-25 05:37:00,0.681,0.68102,0.68097,0.68102,35500000.0
2005-08-25 05:38:00,0.68108,0.68108,0.68102,0.68102,125800001.0
2005-08-25 05:39:00,0.68109,0.68113,0.68109,0.68113,77399997.0
2005-08-25 05:40:00,0.6812,0.68124,0.68119,0.68124,39800000.0
2005-08-25 05:41:00,0.68117,0.6812,0.68102,0.68102,35500000.0
2005-08-25 05:42:00,0.68088,0.6809,0.68081,0.68088,146699998.0
2005-08-25 05:43:00,0.68079,0.68079,0.68073,0.68077,121300000.0
2005-08-25 05:44:00,0.68087,0.68091,0.68085,0.68088,93900001.0
2005-08-25 05:45:00,0.68087,0.68096,0.68087,0.68088,86200002.0
2005-08-25 05:46:00,0.68096,0.68098,0.68092,0.68097,275399999.0
2005-08-25 05:47:00,0.68093,0.681,0.68083,0.681,197799995.0
2005-08-25 05:48:00,0.68099,0.68101,0.68096,0.68098,169900004.0
2005-08-25 05:49:00,0.68102,0.68106,0.68099,0.681,159499999.0
2005-08-25 05:50:00,0.68103,0.68103,0.68094,0.681,67199999.0
2005-08-25 05:51:00,0.68099,0.68099,0.68086,0.68093,185899998.0
2005-08-25 05:52:00,0.68099,0.68108,0.68095,0.68106,168500002.0
2005-08-25 05:53:00,0.681,0.68103,0.68091,0.68097,161200004.0
2005-08-25 05:54:00,0.68097,0.68101,0.68092,0.68092,231300001.0
2005-08-25 05:55:00,0.68086,0.68106,0.68086,0.68095,151399998.0
2005-08-25 05:56:00,0.681,0.68111,0.68095,0.68106,246200000.0
2005-08-25 05:57:00,0.68099,0.68108,0.68088,0.6809,230600002.0
2005-08-25 05:58:00,0.68087,0.68096,0.68087,0.68096,112000001.0
2005-08-25 05:59:00,0.681,0.681,0.68098,0.681,69500001.0
2005-08-25 06:00:00,0.68102,0.68105,0.68102,0.68105,150500002.0
2005-08-25 06:01:00,0.68102,0.68109,0.68102,0.68109,95900001.0
2005-08-25 06:02:00,0.68102,0.68102,0.68102,0.68102,58299999.0
2005-08-25 06:03:00,0.68103,0.68103,0.68086,0.68086,117399998.0
2005-08-25 06:04:00,0.6808,0.68082,0.6808,0.68082,95899997.0
2005-08-25 06:05:00,0.68076,0.68088,0.68076,0.68082,119199999.0
2005-08-25 06:06:00,0.68074,0.68083,0.68073,0.68081,166599999.0
2005-08-25 06:07:00,0.68087,0.68098,0.68087,0.68098,179900001.0
2005-08-25 06:08:00,0.68097,0.68097,0.68088,0.68091,79199999.0
2005-08-25 06:09:00,0.6809,0.6809,0.6809,0.6809,47200001.0
2005-08-25 06:10:00,0.68088,0.68088,0.68082,0.68088,73700001.0
2005-08-25 06:11:00,0.68088,0.68088,0.68084,0.68084,48999999.0
2005-08-25 06:12:00,0.6809,0.68106,0.6809,0.68106,54900002.0
2005-08-25 06:13:00,0.68104,0.68118,0.68098,0.68115,122200004.0
2005-08-25 06:14:00,0.6811,0.68118,0.68104,0.68107,161400001.0
2005-08-25 06:15:00,0.68109,0.68116,0.68109,0.68109,156799995.0
2005-08-25 06:16:00,0.6811,0.6811,0.68092,0.68106,213299999.0
2005-08-25 06:17:00,0.68111,0.68125,0.68111,0.68125,99600000.0
2005-08-25 06:18:00,0.68123,0.68123,0.68115,0.6812,156499999.0
2005-08-25 06:19:00,0.68127,0.68127,0.68122,0.68123,43200001.0
2005-08-25 06:20:00,0.68119,0.68123,0.68119,0.68123,144899998.0
2005-08-25 06:21:00,0.6813,0.68139,0.6813,0.68132,125499997.0
2005-08-25 06:22:00,0.68129,0.68129,0.68112,0.68114,140999999.0
2005-08-25 06:23:00,0.68112,0.68121,0.68112,0.68121,109800002.0
2005-08-25 06:24:00,0.6812,0.68124,0.68115,0.68117,175599998.0
2005-08-25 06:25:00,0.68116,0.68122,0.68115,0.68115,151800002.0
2005-08-25 06:26:00,0.68117,0.68124,0.68117,0.68122,116400001.0
2005-08-25 06:27:00,0.68122,0.68125,0.6812,0.6812,91000001.0
2005-08-25 06:28:00,0.68127,0.68134,0.68125,0.68125,138399998.0
2005-08-25 06:29:00,0.68127,0.68135,0.68127,0.68135,120300000.0
2005-08-25 06:30:00,0.68123,0.68153,0.68119,0.6815,125899998.0
2005-08-25 06:31:00,0.68126,0.68126,0.68115,0.68117,236700001.0
2005-08-25 06:32:00,0.6811,0.68125,0.6811,0.68118,218900001.0
2005-08-25 06:33:00,0.68128,0.68132,0.68125,0.68125,101000003.0
2005-08-25 06:34:00,0.68124,0.68137,0.68123,0.68137,187700001.0
2005-08-25 06:35:00,0.68137,0.6815,0.68131,0.6815,58200001.0
2005-08-25 06:36:00,0.68158,0.68158,0.68138,0.68138,148500001.0
2005-08-25 06:37:00,0.68142,0.68142,0.68127,0.68127,167900003.0
2005-08-25 06:38:00,0.68121,0.6813,0.68121,0.68124,120000000.0
2005-08-25 06:39:00,0.68126,0.68138,0.68126,0.68135,124100000.0
2005-08-25 06:40:00,0.68142,0.68146,0.6814,0.68143,105800001.0
2005-08-25 06:41:00,0.6814,0.68141,0.6814,0.68141,67999998.0
2005-08-25 06:42:00,0.68142,0.68142,0.68132,0.68137,158099999.0
2005-08-25 06:43:00,0.68138,0.68159,0.68136,0.68159,209099995.0
2005-08-25 06:44:00,0.68158,0.68158,0.68148,0.6815,200299999.0
2005-08-25 06:45:00,0.6815,0.68151,0.6814,0.68143,205300002.0
2005-08-25 06:46:00,0.6814,0.6814,0.68106,0.68106,241399998.0
2005-08-25 06:47:00,0.68135,0.68136,0.68132,0.68134,122899999.0
2005-08-25 06:48:00,0.68131,0.68131,0.68129,0.68129,47899998.0
2005-08-25 06:49:00,0.68132,0.68133,0.68132,0.68133,61600001.0
2005-08-25 06:50:00,0.68132,0.68135,0.68132,0.68135,24700001.0
2005-08-25 06:51:00,0.68137,0.68137,0.68133,0.68133,47700000.0
2005-08-25 06:52:00,0.68139,0.68144,0.68139,0.68144,46800000.0
2005-08-25 06:53:00,0.68143,0.68143,0.68132,0.68132,73500000.0
2005-08-25 06:54:00,0.68134,0.68138,0.68128,0.68128,197299996.0
2005-08-25 06:55:00,0.68128,0.68133,0.68127,0.68133,188600005.0
2005-08-25 06:56:00,0.68128,0.68136,0.68124,0.68134,174599998.0
2005-08-25 06:57:00,0.68135,0.68143,0.68135,0.68135,144599999.0
2005-08-25 06:58:00,0.6814,0.68147,0.6814,0.68147,139700002.0
2005-08-25 06:59:00,0.68141,0.68148,0.68138,0.68148,64100001.0
2005-08-25 07:00:00,0.68147,0.68147,0.68137,0.68143,119299997.0
2005-08-25 07:01:00,0.68143,0.68148,0.68143,0.68146,115500003.0
2005-08-25 07:02:00,0.68147,0.6815,0.68147,0.68147,77899999.0
2005-08-25 07:03:00,0.6815,0.68152,0.6815,0.68152,19900000.0
2005-08-25 07:04:00,0.68149,0.68154,0.68149,0.6815,131900004.0
2005-08-25 07:05:00,0.68144,0.68145,0.68144,0.68145,2900000.0
2005-08-25 07:06:00,0.68148,0.68148,0.6814,0.6814,96700004.0
2005-08-25 07:07:00,0.6814,0.68145,0.6814,0.68145,88000001.0
2005-08-25 07:08:00,0.68145,0.68145,0.68141,0.68142,68000000.0
2005-08-25 07:09:00,0.68142,0.68145,0.68142,0.68145,41499999.0
2005-08-25 07:10:00,0.68142,0.68145,0.68142,0.68142,155700006.0
2005-08-25 07:11:00,0.68143,0.68145,0.68142,0.68145,113399999.0
2005-08-25 07:12:00,0.6815,0.68154,0.68147,0.68147,133200005.0
2005-08-25 07:13:00,0.68148,0.68152,0.68148,0.6815,70900000.0
2005-08-25 07:14:00,0.68147,0.68147,0.68134,0.68138,155299999.0
2005-08-25 07:15:00,0.68138,0.68146,0.68138,0.68141,156500004.0
2005-08-25 07:16:00,0.68133,0.68136,0.68128,0.68131,213000004.0
2005-08-25 07:17:00,0.68125,0.68125,0.68119,0.68124,85400000.0
2005-08-25 07:18:00,0.68127,0.68128,0.68122,0.68127,255999996.0
2005-08-25 07:19:00,0.68132,0.68132,0.68126,0.68128,234000006.0
2005-08-25 07:20:00,0.68128,0.68131,0.68122,0.68122,194500000.0
2005-08-25 07:21:00,0.68127,0.68131,0.68125,0.68125,56800001.0
2005-08-25 07:22:00,0.68126,0.68128,0.68122,0.68127,144299998.0
2005-08-25 07:23:00,0.68124,0.68126,0.68124,0.68126,25400000.0
2005-08-25 07:24:00,0.68137,0.68138,0.68132,0.68132,95000000.0
2005-08-25 07:25:00,0.68134,0.68152,0.68134,0.68149,140200005.0
2005-08-25 07:26:00,0.68148,0.68153,0.68142,0.68142,105700001.0
2005-08-25 07:27:00,0.68139,0.68139,0.68132,0.68132,75099998.0
2005-08-25 07:28:00,0.68126,0.68126,0.68126,0.68126,17500001.0
2005-08-25 07:29:00,0.68127,0.68129,0.68124,0.68127,75800002.0
2005-08-25 07:30:00,0.68123,0.68124,0.68117,0.68123,52299999.0
2005-08-25 07:31:00,0.68128,0.68128,0.68122,0.68122,92000002.0
2005-08-25 07:32:00,0.68123,0.68125,0.6812,0.68125,104600001.0
2005-08-25 07:33:00,0.68123,0.68123,0.68119,0.68122,149800001.0
2005-08-25 07:34:00,0.68119,0.68124,0.68115,0.68117,201600000.0
2005-08-25 07:35:00,0.68114,0.68114,0.68104,0.68104,140400001.0
2005-08-25 07:36:00,0.68109,0.68109,0.68109,0.68109,49099998.0
2005-08-25 07:37:00,0.68114,0.68114,0.68107,0.68114,327599996.0
2005-08-25 07:38:00,0.68113,0.68113,0.68097,0.68107,138799999.0
2005-08-25 07:39:00,0.6811,0.68119,0.6811,0.68113,190900000.0
2005-08-25 07:40:00,0.68113,0.68113,0.68107,0.68109,78300000.0
2005-08-25 07:41:00,0.6811,0.68114,0.68109,0.68114,263500001.0
2005-08-25 07:42:00,0.68112,0.68118,0.68112,0.68118,61199998.0
2005-08-25 07:43:00,0.68113,0.68117,0.68112,0.68114,113900000.0
2005-08-25 07:44:00,0.68111,0.68116,0.68111,0.68116,75700000.0
2005-08-25 07:45:00,0.68113,0.68113,0.6811,0.6811,131999998.0
2005-08-25 07:46:00,0.6811,0.68115,0.6811,0.6811,166699999.0
2005-08-25 07:47:00,0.68116,0.68119,0.68116,0.68119,52200001.0
2005-08-25 07:48:00,0.68117,0.68124,0.68116,0.68124,123900002.0
2005-08-25 07:49:00,0.68127,0.68129,0.68124,0.68124,94399999.0
2005-08-25 07:50:00,0.68126,0.68126,0.6812,0.68122,123700005.0
2005-08-25 07:51:00,0.6812,0.68129,0.6812,0.68125,208299999.0
2005-08-25 07:52:00,0.68121,0.68121,0.68116,0.68116,69400000.0
2005-08-25 07:53:00,0.68117,0.68118,0.68111,0.68112,143999999.0
2005-08-25 07:54:00,0.68113,0.68121,0.68113,0.6812,114200001.0
2005-08-25 07:55:00,0.6812,0.68127,0.6812,0.68121,146600001.0
2005-08-25 07:56:00,0.68123,0.6813,0.68115,0.68129,174000001.0
2005-08-25 07:57:00,0.68137,0.68146,0.68132,0.68139,127000001.0
2005-08-25 07:58:00,0.68138,0.68146,0.68136,0.68137,166099997.0
2005-08-25 07:59:00,0.68135,0.68135,0.68133,0.68133,39800000.0
2005-08-25 08:00:00,0.68128,0.68145,0.68128,0.6814,264000000.0
2005-08-25 08:01:00,0.68142,0.68146,0.6814,0.68146,66899999.0
2005-08-25 08:02:00,0.68143,0.68148,0.68143,0.68146,69500002.0
2005-08-25 08:03:00,0.68153,0.68155,0.68138,0.68141,73300000.0
2005-08-25 08:04:00,0.68135,0.68138,0.68135,0.68137,76700000.0
2005-08-25 08:05:00,0.6814,0.6814,0.68138,0.68138,58299998.0
2005-08-25 08:06:00,0.68136,0.68142,0.68136,0.68142,91299999.0
2005-08-25 08:07:00,0.68142,0.68147,0.68135,0.68142,219700001.0
2005-08-25 08:08:00,0.68117,0.68117,0.68081,0.68081,149899999.0
2005-08-25 08:09:00,0.68067,0.68129,0.68067,0.68129,170299999.0
2005-08-25 08:10:00,0.68129,0.68129,0.6812,0.68122,140699997.0
2005-08-25 08:11:00,0.68117,0.68119,0.68115,0.68115,198799999.0
2005-08-25 08:12:00,0.6812,0.68122,0.68106,0.68121,179700003.0
2005-08-25 08:13:00,0.68123,0.68127,0.6811,0.6811,96400001.0
2005-08-25 08:14:00,0.68101,0.68102,0.68096,0.68101,235000001.0
2005-08-25 08:15:00,0.68107,0.68112,0.68107,0.6811,60499998.0
2005-08-25 08:16:00,0.68115,0.68115,0.68115,0.68115,27700001.0
2005-08-25 08:17:00,0.68118,0.68129,0.68118,0.68127,74600000.0
2005-08-25 08:18:00,0.68123,0.68126,0.68119,0.68125,133100002.0
2005-08-25 08:19:00,0.68121,0.68122,0.68121,0.68122,70600002.0
2005-08-25 08:20:00,0.68117,0.68119,0.68112,0.68119,198600000.0
2005-08-25 08:21:00,0.68112,0.68112,0.681,0.681,21500000.0
2005-08-25 08:22:00,0.68095,0.68101,0.68095,0.68095,128299998.0
2005-08-25 08:23:00,0.68099,0.68099,0.68096,0.68096,59199998.0
2005-08-25 08:24:00,0.68098,0.68103,0.68096,0.68097,125900003.0
2005-08-25 08:25:00,0.6809,0.68098,0.6809,0.68093,111000002.0
2005-08-25 08:26:00,0.68092,0.68095,0.68092,0.68092,207499997.0
2005-08-25 08:27:00,0.68095,0.68103,0.68093,0.68097,123699996.0
2005-08-25 08:28:00,0.68102,0.68104,0.68098,0.68098,90900001.0
2005-08-25 08:29:00,0.68095,0.68095,0.68095,0.68095,44099998.0
2005-08-25 08:30:00,0.68097,0.68104,0.68097,0.68104,136999999.0
2005-08-25 08:31:00,0.68105,0.68116,0.68105,0.6811,210499998.0
2005-08-25 08:32:00,0.68113,0.68125,0.68113,0.68125,109499999.0
2005-08-25 08:33:00,0.68123,0.68125,0.68122,0.68122,78500000.0
2005-08-25 08:34:00,0.68124,0.6813,0.68123,0.68123,134000001.0
2005-08-25 08:35:00,0.6812,0.68122,0.68114,0.68122,190199998.0
2005-08-25 08:36:00,0.68123,0.68125,0.68119,0.68119,89599998.0
2005-08-25 08:37:00,0.68118,0.68122,0.68111,0.68117,113200001.0
2005-08-25 08:38:00,0.68116,0.68118,0.68114,0.68118,97400003.0
2005-08-25 08:39:00,0.68115,0.68123,0.68115,0.68123,64000000.0
2005-08-25 08:40:00,0.68117,0.68124,0.68116,0.68124,182200001.0
2005-08-25 08:41:00,0.68121,0.68121,0.68118,0.68118,43899998.0
2005-08-25 08:42:00,0.6811,0.68123,0.6811,0.68123,182699999.0
2005-08-25 08:43:00,0.68125,0.68133,0.68125,0.68128,67000001.0
2005-08-25 08:44:00,0.68133,0.68149,0.68133,0.68149,168399997.0
2005-08-25 08:45:00,0.68152,0.68159,0.6815,0.68157,203199999.0
2005-08-25 08:46:00,0.68152,0.68159,0.68137,0.6814,191200000.0
2005-08-25 08:47:00,0.68142,0.68148,0.68136,0.68136,131899999.0
2005-08-25 08:48:00,0.68136,0.68142,0.68136,0.68142,42300000.0
2005-08-25 08:49:00,0.68148,0.6816,0.68146,0.68147,125699998.0
2005-08-25 08:50:00,0.68135,0.68144,0.68135,0.68141,66700001.0
2005-08-25 08:51:00,0.68143,0.68144,0.68138,0.68141,93499999.0
2005-08-25 08:52:00,0.6814,0.68143,0.6814,0.6814,124399995.0
2005-08-25 08:53:00,0.68135,0.6814,0.68135,0.68139,93700000.0
2005-08-25 08:54:00,0.68141,0.68143,0.68141,0.68143,64200001.0
2005-08-25 08:55:00,0.68138,0.68139,0.68132,0.68133,195500004.0
2005-08-25 08:56:00,0.68133,0.68138,0.68127,0.68138,90400000.0
2005-08-25 08:57:00,0.68143,0.68143,0.68111,0.68112,264699996.0
2005-08-25 08:58:00,0.68109,0.68121,0.68106,0.68121,69800000.0
2005-08-25 08:59:00,0.68116,0.68119,0.68107,0.68114,176600002.0
2005-08-25 09:00:00,0.68113,0.68119,0.68113,0.68119,84500000.0
2005-08-25 09:01:00,0.68118,0.68118,0.68105,0.68108,239700002.0
2005-08-25 09:02:00,0.68113,0.6812,0.68113,0.68115,113400003.0
2005-08-25 09:03:00,0.68118,0.68118,0.68107,0.6811,168900001.0
2005-08-25 09:04:00,0.68116,0.68117,0.68108,0.6811,163900000.0
2005-08-25 09:05:00,0.68117,0.68117,0.68102,0.68102,95300000.0
2005-08-25 09:06:00,0.68103,0.68111,0.68103,0.68111,21200000.0
2005-08-25 09:07:00,0.68111,0.68111,0.68098,0.68103,124999999.0
2005-08-25 09:08:00,0.681,0.681,0.68088,0.68088,174199996.0
2005-08-25 09:09:00,0.68089,0.68093,0.68086,0.68091,163300004.0
2005-08-25 09:10:00,0.68091,0.68095,0.68087,0.68095,47100001.0
2005-08-25 09:11:00,0.68093,0.68093,0.68085,0.6809,187800000.0
2005-08-25 09:12:00,0.68089,0.6809,0.68083,0.6809,136600000.0
2005-08-25 09:13:00,0.68094,0.68097,0.6808,0.68087,208599998.0
2005-08-25 09:14:00,0.6808,0.68096,0.6808,0.68096,100600000.0
2005-08-25 09:15:00,0.68098,0.68103,0.68097,0.68102,101099996.0
2005-08-25 09:16:00,0.681,0.68102,0.68095,0.68102,130899999.0
2005-08-25 09:17:00,0.68097,0.68097,0.68088,0.68088,57800000.0
2005-08-25 09:18:00,0.68093,0.68097,0.68087,0.68097,87800000.0
2005-08-25 09:19:00,0.68098,0.68102,0.68096,0.681,185699997.0
2005-08-25 09:20:00,0.68099,0.68101,0.68093,0.681,188500000.0
2005-08-25 09:21:00,0.68098,0.68098,0.68087,0.68089,176600002.0
2005-08-25 09:22:00,0.68085,0.6809,0.68081,0.6809,86100001.0
2005-08-25 09:23:00,0.6809,0.68094,0.68089,0.68091,226800002.0
2005-08-25 09:24:00,0.68086,0.68086,0.68074,0.68083,70200000.0
2005-08-25 09:25:00,0.68087,0.68092,0.68085,0.68087,220699999.0
2005-08-25 09:26:00,0.68095,0.68106,0.68094,0.68094,121499998.0
2005-08-25 09:27:00,0.68097,0.68117,0.68097,0.68115,227800000.0
2005-08-25 09:28:00,0.68119,0.68125,0.68118,0.68125,147700001.0
2005-08-25 09:29:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2005-08-25 09:30:00,0.68122,0.68124,0.68119,0.68119,100600002.0
2005-08-25 09:31:00,0.68115,0.6812,0.68115,0.6812,120500002.0
2005-08-25 09:32:00,0.68117,0.6812,0.68117,0.6812,84899999.0
2005-08-25 09:33:00,0.68119,0.68119,0.68114,0.68114,102299999.0
2005-08-25 09:34:00,0.68114,0.6812,0.68113,0.68116,97200003.0
2005-08-25 09:35:00,0.68118,0.68118,0.6811,0.68112,88300003.0
2005-08-25 09:36:00,0.68108,0.68109,0.68095,0.68095,121300000.0
2005-08-25 09:37:00,0.68098,0.68102,0.68091,0.68093,123700000.0
2005-08-25 09:38:00,0.68092,0.68106,0.68084,0.68106,162599996.0
2005-08-25 09:39:00,0.68112,0.68119,0.68112,0.68112,117299996.0
2005-08-25 09:40:00,0.68118,0.68118,0.68114,0.68114,90200002.0
2005-08-25 09:41:00,0.68112,0.68112,0.68104,0.68108,242299999.0
2005-08-25 09:42:00,0.68115,0.68126,0.68114,0.68122,220299999.0
2005-08-25 09:43:00,0.68122,0.68129,0.68119,0.68128,103299998.0
2005-08-25 09:44:00,0.68124,0.68128,0.68121,0.68121,80399999.0
2005-08-25 09:45:00,0.68119,0.68127,0.68113,0.68127,123500000.0
2005-08-25 09:46:00,0.68134,0.68134,0.6813,0.68131,57499999.0
2005-08-25 09:47:00,0.68137,0.6814,0.68134,0.68134,79400001.0
2005-08-25 09:48:00,0.6813,0.68135,0.68124,0.68124,106600001.0
2005-08-25 09:49:00,0.6812,0.68137,0.68114,0.68133,128899998.0
2005-08-25 09:50:00,0.68133,0.68141,0.68126,0.68132,146399998.0
2005-08-25 09:51:00,0.68128,0.68134,0.68122,0.68134,101400000.0
2005-08-25 09:52:00,0.68133,0.68144,0.68133,0.68135,72400001.0
2005-08-25 09:53:00,0.68131,0.6814,0.68125,0.68139,244499998.0
2005-08-25 09:54:00,0.68134,0.68146,0.68134,0.68146,81099999.0
2005-08-25 09:55:00,0.6814,0.68156,0.6814,0.68152,246200001.0
2005-08-25 09:56:00,0.68143,0.68146,0.68139,0.68142,223300003.0
2005-08-25 09:57:00,0.6813,0.6815,0.68128,0.6815,105600000.0
2005-08-25 09:58:00,0.68154,0.68158,0.68152,0.68158,111500001.0
2005-08-25 09:59:00,0.68157,0.68157,0.6813,0.68132,121100001.0
2005-08-25 10:00:00,0.68141,0.68142,0.68133,0.6814,212400005.0
2005-08-25 10:01:00,0.68128,0.68128,0.68127,0.68127,16700000.0
2005-08-25 10:02:00,0.68113,0.68113,0.68103,0.68111,176499997.0
2005-08-25 10:03:00,0.68117,0.68129,0.68115,0.68129,259900002.0
2005-08-25 10:04:00,0.68131,0.68131,0.68117,0.68124,166500001.0
2005-08-25 10:05:00,0.68123,0.68127,0.68122,0.68122,129600000.0
2005-08-25 10:06:00,0.68117,0.68119,0.68112,0.68119,147500001.0
2005-08-25 10:07:00,0.68118,0.68124,0.68116,0.68124,151899996.0
2005-08-25 10:08:00,0.68125,0.68127,0.68118,0.68126,42100001.0
2005-08-25 10:09:00,0.68121,0.68125,0.68107,0.68112,151699997.0
2005-08-25 10:10:00,0.68113,0.68116,0.68106,0.68112,212299999.0
2005-08-25 10:11:00,0.68112,0.68115,0.68112,0.68112,157999997.0
2005-08-25 10:12:00,0.68119,0.68119,0.6811,0.68116,114199998.0
2005-08-25 10:13:00,0.68115,0.68115,0.68107,0.68107,140500002.0
2005-08-25 10:14:00,0.68104,0.68108,0.68098,0.68103,220599999.0
2005-08-25 10:15:00,0.68104,0.68104,0.68095,0.681,154800000.0
2005-08-25 10:16:00,0.68104,0.68106,0.68099,0.68099,134900001.0
2005-08-25 10:17:00,0.68093,0.68098,0.68092,0.68096,242999999.0
2005-08-25 10:18:00,0.681,0.68119,0.681,0.68119,96200004.0
2005-08-25 10:19:00,0.6813,0.68135,0.68128,0.68128,147799998.0
2005-08-25 10:20:00,0.68132,0.68138,0.68132,0.68138,83900001.0
2005-08-25 10:21:00,0.68137,0.6814,0.68131,0.68131,70499999.0
2005-08-25 10:22:00,0.68127,0.68132,0.68119,0.68132,161100000.0
2005-08-25 10:23:00,0.68136,0.68137,0.68125,0.68125,101300001.0
2005-08-25 10:24:00,0.68125,0.68134,0.68125,0.68128,106700000.0
2005-08-25 10:25:00,0.68126,0.68126,0.68122,0.68122,47599999.0
2005-08-25 10:26:00,0.68121,0.68136,0.68121,0.68134,119599998.0
2005-08-25 10:27:00,0.68133,0.6814,0.6813,0.68136,53400001.0
2005-08-25 10:28:00,0.68131,0.68135,0.68123,0.6813,197499998.0
2005-08-25 10:29:00,0.68126,0.68128,0.68122,0.68122,177099997.0
2005-08-25 10:30:00,0.68127,0.68144,0.68123,0.68144,123800001.0
2005-08-25 10:31:00,0.68139,0.68146,0.68139,0.68146,86200002.0
2005-08-25 10:32:00,0.68148,0.6815,0.68143,0.68149,183899999.0
2005-08-25 10:33:00,0.68149,0.68153,0.68143,0.68153,143700004.0
2005-08-25 10:34:00,0.68152,0.68152,0.68142,0.6815,187700003.0
2005-08-25 10:35:00,0.68154,0.68154,0.68145,0.68149,173999999.0
2005-08-25 10:36:00,0.68148,0.68157,0.68148,0.68148,195499998.0
2005-08-25 10:37:00,0.68146,0.68153,0.68144,0.68153,139700002.0
2005-08-25 10:38:00,0.68152,0.68161,0.6815,0.6816,183400005.0
2005-08-25 10:39:00,0.6815,0.68155,0.68145,0.68148,270499997.0
2005-08-25 10:40:00,0.68146,0.68146,0.68133,0.6814,288699995.0
2005-08-25 10:41:00,0.68142,0.68151,0.68139,0.6815,198799996.0
2005-08-25 10:42:00,0.6815,0.6815,0.68146,0.68148,85300002.0
2005-08-25 10:43:00,0.68156,0.6816,0.68154,0.6816,100400004.0
2005-08-25 10:44:00,0.68158,0.68168,0.68158,0.68168,92599998.0
2005-08-25 10:45:00,0.6817,0.6817,0.68164,0.6817,227199997.0
2005-08-25 10:46:00,0.68162,0.68176,0.68162,0.68174,128199996.0
2005-08-25 10:47:00,0.68177,0.68182,0.68177,0.68179,18300000.0
2005-08-25 10:48:00,0.68177,0.68177,0.68177,0.68177,8400000.0
2005-08-25 10:49:00,0.68182,0.68185,0.68182,0.68185,74299999.0
2005-08-25 10:50:00,0.68181,0.68182,0.68175,0.68178,150800003.0
2005-08-25 10:51:00,0.68181,0.68185,0.68178,0.68178,134000003.0
2005-08-25 10:52:00,0.68178,0.68188,0.68178,0.68188,187600001.0
2005-08-25 10:53:00,0.68191,0.68196,0.68189,0.68193,114699999.0
2005-08-25 10:54:00,0.68193,0.68193,0.68189,0.68189,154799999.0
2005-08-25 10:55:00,0.6819,0.68197,0.68183,0.68195,89899998.0
2005-08-25 10:56:00,0.6819,0.68192,0.68178,0.68186,219199999.0
2005-08-25 10:57:00,0.68185,0.68188,0.68182,0.68186,159300000.0
2005-08-25 10:58:00,0.68184,0.68188,0.68181,0.68188,180400002.0
2005-08-25 10:59:00,0.68186,0.68197,0.68184,0.68197,207699999.0
2005-08-25 11:00:00,0.68198,0.68202,0.68196,0.68202,62600001.0
2005-08-25 11:01:00,0.68198,0.68201,0.68196,0.682,170699999.0
2005-08-25 11:02:00,0.682,0.682,0.68198,0.68198,24700000.0
2005-08-25 11:03:00,0.68197,0.68206,0.68197,0.68197,125599998.0
2005-08-25 11:04:00,0.68198,0.68207,0.68198,0.68205,258500003.0
2005-08-25 11:05:00,0.68197,0.68198,0.68197,0.68198,52400001.0
2005-08-25 11:06:00,0.682,0.682,0.68193,0.68193,145300001.0
2005-08-25 11:07:00,0.68187,0.68189,0.68182,0.68182,80200003.0
2005-08-25 11:08:00,0.68186,0.68186,0.68175,0.68183,66000001.0
2005-08-25 11:09:00,0.68183,0.68183,0.68173,0.68173,96700001.0
2005-08-25 11:10:00,0.68172,0.68173,0.68169,0.6817,151600002.0
2005-08-25 11:11:00,0.68174,0.68174,0.68167,0.68167,128100000.0
2005-08-25 11:12:00,0.68169,0.68174,0.68165,0.68171,149600000.0
2005-08-25 11:13:00,0.68163,0.68163,0.68153,0.68162,144400003.0
2005-08-25 11:14:00,0.68166,0.68167,0.68157,0.68162,167799999.0
2005-08-25 11:15:00,0.6817,0.68176,0.6817,0.68172,230800000.0
2005-08-25 11:16:00,0.68171,0.68176,0.68166,0.68166,152000001.0
2005-08-25 11:17:00,0.68166,0.68169,0.68162,0.68163,305899995.0
2005-08-25 11:18:00,0.68167,0.68189,0.68167,0.68186,183700002.0
2005-08-25 11:19:00,0.68188,0.68194,0.68179,0.68194,261800001.0
2005-08-25 11:20:00,0.68189,0.68189,0.68183,0.68185,105600001.0
2005-08-25 11:21:00,0.68194,0.68194,0.68187,0.6819,150499999.0
2005-08-25 11:22:00,0.68187,0.68194,0.68184,0.68184,83599998.0
2005-08-25 11:23:00,0.68189,0.68189,0.68183,0.68185,106100002.0
2005-08-25 11:24:00,0.68192,0.68195,0.68187,0.68192,96600003.0
2005-08-25 11:25:00,0.68188,0.6819,0.68185,0.68185,86200000.0
2005-08-25 11:26:00,0.68185,0.68193,0.68185,0.68193,66800000.0
2005-08-25 11:27:00,0.6819,0.6819,0.68184,0.68184,117200001.0
2005-08-25 11:28:00,0.68182,0.68185,0.68177,0.68182,325999998.0
2005-08-25 11:29:00,0.68187,0.6819,0.68186,0.6819,69900000.0
2005-08-25 11:30:00,0.68193,0.68195,0.68189,0.68195,172600001.0
2005-08-25 11:31:00,0.68195,0.682,0.68195,0.68198,175599998.0
2005-08-25 11:32:00,0.68203,0.68203,0.68191,0.68196,220199995.0
2005-08-25 11:33:00,0.68195,0.682,0.68193,0.68196,72899998.0
2005-08-25 11:34:00,0.68202,0.68205,0.68189,0.68189,89000001.0
2005-08-25 11:35:00,0.68192,0.68197,0.68192,0.68196,67099999.0
2005-08-25 11:36:00,0.682,0.68208,0.682,0.682,170500003.0
2005-08-25 11:37:00,0.68197,0.68199,0.68193,0.68193,65500000.0
2005-08-25 11:38:00,0.68192,0.68192,0.68184,0.68188,63299999.0
2005-08-25 11:39:00,0.68188,0.68188,0.68183,0.68186,82400000.0
2005-08-25 11:40:00,0.68172,0.68187,0.68169,0.68183,83399998.0
2005-08-25 11:41:00,0.6818,0.68185,0.6818,0.68185,7800000.0
2005-08-25 11:42:00,0.68179,0.68179,0.68174,0.68174,60600001.0
2005-08-25 11:43:00,0.68172,0.6818,0.6817,0.6818,53600000.0
2005-08-25 11:44:00,0.68177,0.68181,0.68177,0.68181,60599999.0
2005-08-25 11:45:00,0.68183,0.68184,0.68178,0.68183,237400002.0
2005-08-25 11:46:00,0.6818,0.68188,0.6818,0.68181,236100001.0
2005-08-25 11:47:00,0.68185,0.68196,0.68185,0.68196,51899999.0
2005-08-25 11:48:00,0.68198,0.682,0.68191,0.68198,148399996.0
2005-08-25 11:49:00,0.68197,0.68206,0.68191,0.68206,151299998.0
2005-08-25 11:50:00,0.682,0.68205,0.682,0.68202,178399996.0
2005-08-25 11:51:00,0.68198,0.68198,0.68187,0.68187,217399998.0
2005-08-25 11:52:00,0.68188,0.68199,0.68188,0.68197,83000000.0
2005-08-25 11:53:00,0.68192,0.68195,0.6819,0.68194,186300007.0
2005-08-25 11:54:00,0.68187,0.68187,0.68179,0.68179,246299997.0
2005-08-25 11:55:00,0.68185,0.6819,0.68179,0.6818,204499999.0
2005-08-25 11:56:00,0.68178,0.68185,0.68178,0.68185,226099998.0
2005-08-25 11:57:00,0.68187,0.68187,0.6818,0.68182,122500003.0
2005-08-25 11:58:00,0.68178,0.68179,0.6817,0.68172,209800000.0
2005-08-25 11:59:00,0.68176,0.68181,0.68172,0.68181,104400000.0
2005-08-25 12:00:00,0.68175,0.68183,0.68175,0.68177,257599999.0
2005-08-25 12:01:00,0.68178,0.68179,0.68169,0.68173,110699999.0
2005-08-25 12:02:00,0.68183,0.68183,0.68176,0.68178,231099995.0
2005-08-25 12:03:00,0.6818,0.6818,0.68176,0.68177,91400002.0
2005-08-25 12:04:00,0.68179,0.68179,0.68178,0.68178,46300000.0
2005-08-25 12:05:00,0.68178,0.68182,0.68178,0.6818,110099997.0
2005-08-25 12:06:00,0.6818,0.68185,0.6818,0.6818,119200002.0
2005-08-25 12:07:00,0.68178,0.68185,0.68177,0.6818,71500000.0
2005-08-25 12:08:00,0.68185,0.68185,0.68178,0.68184,110499999.0
2005-08-25 12:09:00,0.68185,0.68187,0.6818,0.68182,205399996.0
2005-08-25 12:10:00,0.68184,0.68187,0.68182,0.68182,52699999.0
2005-08-25 12:11:00,0.68178,0.68186,0.68175,0.68186,119500000.0
2005-08-25 12:12:00,0.68187,0.68193,0.68187,0.68187,134900001.0
2005-08-25 12:13:00,0.68188,0.68193,0.68188,0.68192,117199999.0
2005-08-25 12:14:00,0.68194,0.682,0.6819,0.68195,164699998.0
2005-08-25 12:15:00,0.68196,0.68202,0.68196,0.68198,108600004.0
2005-08-25 12:16:00,0.68204,0.68204,0.68195,0.68199,135300000.0
2005-08-25 12:17:00,0.68196,0.68196,0.68185,0.68193,187300000.0
2005-08-25 12:18:00,0.68195,0.68197,0.68192,0.68192,106100000.0
2005-08-25 12:19:00,0.68197,0.68197,0.68186,0.68187,90200000.0
2005-08-25 12:20:00,0.6819,0.68193,0.68185,0.68193,141599999.0
2005-08-25 12:21:00,0.68188,0.6819,0.68184,0.68187,320800002.0
2005-08-25 12:22:00,0.68188,0.68193,0.68188,0.68193,96399997.0
2005-08-25 12:23:00,0.68191,0.68191,0.68185,0.6819,210800002.0
2005-08-25 12:24:00,0.68186,0.68188,0.68179,0.68188,195400000.0
2005-08-25 12:25:00,0.68193,0.68201,0.68193,0.68201,83699997.0
2005-08-25 12:26:00,0.68201,0.68201,0.68195,0.68195,70300000.0
2005-08-25 12:27:00,0.68198,0.68203,0.68196,0.68197,187000001.0
2005-08-25 12:28:00,0.68197,0.68198,0.68195,0.68197,194900000.0
2005-08-25 12:29:00,0.68198,0.68205,0.68198,0.68203,167600002.0
2005-08-25 12:30:00,0.68202,0.68205,0.68197,0.68198,148800000.0
2005-08-25 12:31:00,0.68197,0.68203,0.68197,0.68197,234799995.0
2005-08-25 12:32:00,0.68197,0.68204,0.68197,0.682,158599999.0
2005-08-25 12:33:00,0.68203,0.68204,0.68198,0.68203,168400000.0
2005-08-25 12:34:00,0.68204,0.68204,0.68193,0.68198,150300002.0
2005-08-25 12:35:00,0.68209,0.68209,0.682,0.68207,123799999.0
2005-08-25 12:36:00,0.6821,0.68215,0.68205,0.68205,147900003.0
2005-08-25 12:37:00,0.68208,0.68208,0.68197,0.68201,158200000.0
2005-08-25 12:38:00,0.682,0.68206,0.68199,0.68203,106399998.0
2005-08-25 12:39:00,0.68211,0.68212,0.68206,0.6821,95100001.0
2005-08-25 12:40:00,0.68203,0.68208,0.68202,0.68203,138899997.0
2005-08-25 12:41:00,0.68199,0.68199,0.68195,0.68197,34300000.0
2005-08-25 12:42:00,0.68198,0.68209,0.68196,0.682,73500002.0
2005-08-25 12:43:00,0.682,0.68213,0.68199,0.68213,162099996.0
2005-08-25 12:44:00,0.68214,0.68222,0.68214,0.68222,71900001.0
2005-08-25 12:45:00,0.68227,0.6823,0.68226,0.68229,122799997.0
2005-08-25 12:46:00,0.68244,0.68265,0.68244,0.68262,116699998.0
2005-08-25 12:47:00,0.68259,0.68259,0.68254,0.68256,144399999.0
2005-08-25 12:48:00,0.68243,0.68246,0.68243,0.68246,21200000.0
2005-08-25 12:49:00,0.68241,0.68241,0.68227,0.68227,251299997.0
2005-08-25 12:50:00,0.68226,0.68226,0.68215,0.68215,219300003.0
2005-08-25 12:51:00,0.68217,0.68224,0.68217,0.68217,286499998.0
2005-08-25 12:52:00,0.68215,0.68215,0.6821,0.6821,22700000.0
2005-08-25 12:53:00,0.68215,0.68215,0.68201,0.68204,152399997.0
2005-08-25 12:54:00,0.68203,0.68203,0.68199,0.68199,56600001.0
2005-08-25 12:55:00,0.68194,0.68198,0.68188,0.68197,149200000.0
2005-08-25 12:56:00,0.68193,0.682,0.68193,0.68195,70800002.0
2005-08-25 12:57:00,0.682,0.682,0.68197,0.68197,70599998.0
2005-08-25 12:58:00,0.68197,0.68199,0.6819,0.6819,75199999.0
2005-08-25 12:59:00,0.6819,0.68198,0.68187,0.68187,274700003.0
2005-08-25 13:00:00,0.68196,0.68204,0.68192,0.68199,87200001.0
2005-08-25 13:01:00,0.68198,0.68198,0.68187,0.68187,30200000.0
2005-08-25 13:02:00,0.68191,0.68192,0.68181,0.68188,251299998.0
2005-08-25 13:03:00,0.68186,0.68195,0.68186,0.6819,122700000.0
2005-08-25 13:04:00,0.68191,0.68203,0.68191,0.68195,203200000.0
2005-08-25 13:05:00,0.68194,0.68194,0.68188,0.68188,31000000.0
2005-08-25 13:06:00,0.68187,0.68196,0.68186,0.68195,183000001.0
2005-08-25 13:07:00,0.68197,0.682,0.68192,0.68195,181399997.0
2005-08-25 13:08:00,0.68197,0.682,0.68195,0.682,64000000.0
2005-08-25 13:09:00,0.68202,0.68204,0.68197,0.68203,143399999.0
2005-08-25 13:10:00,0.68195,0.68199,0.68194,0.68199,124900002.0
2005-08-25 13:11:00,0.68196,0.68206,0.68196,0.68197,208399998.0
2005-08-25 13:12:00,0.68202,0.68203,0.68202,0.68203,74200001.0
2005-08-25 13:13:00,0.68201,0.68202,0.68195,0.68202,118300000.0
2005-08-25 13:14:00,0.68203,0.68209,0.68203,0.68209,229900001.0
2005-08-25 13:15:00,0.68206,0.68211,0.68203,0.6821,65499998.0
2005-08-25 13:16:00,0.68208,0.68213,0.68208,0.68208,133200001.0
2005-08-25 13:17:00,0.68213,0.68213,0.68205,0.6821,177200003.0
2005-08-25 13:18:00,0.68205,0.68213,0.68205,0.6821,128600003.0
2005-08-25 13:19:00,0.68205,0.68207,0.68205,0.68207,60599998.0
2005-08-25 13:20:00,0.68203,0.68208,0.68203,0.68203,158100000.0
2005-08-25 13:21:00,0.68207,0.68211,0.68205,0.6821,133899997.0
2005-08-25 13:22:00,0.68204,0.6821,0.68202,0.6821,143799996.0
2005-08-25 13:23:00,0.68205,0.68213,0.68205,0.6821,58300001.0
2005-08-25 13:24:00,0.68207,0.68212,0.68207,0.68212,66299999.0
2005-08-25 13:25:00,0.68209,0.68209,0.68201,0.68208,155100003.0
2005-08-25 13:26:00,0.68215,0.68215,0.68208,0.68215,73600001.0
2005-08-25 13:27:00,0.68219,0.6823,0.68219,0.68225,242100000.0
2005-08-25 13:28:00,0.6822,0.68226,0.68218,0.68219,114600003.0
2005-08-25 13:29:00,0.68206,0.68216,0.68206,0.68209,198200001.0
2005-08-25 13:30:00,0.68212,0.68214,0.68207,0.68208,81300000.0
2005-08-25 13:31:00,0.68209,0.68214,0.68205,0.68205,156300002.0
2005-08-25 13:32:00,0.68207,0.68209,0.68202,0.68203,159599997.0
2005-08-25 13:33:00,0.68204,0.68207,0.68203,0.68203,98300003.0
2005-08-25 13:34:00,0.68205,0.68205,0.682,0.68202,105700002.0
2005-08-25 13:35:00,0.682,0.68207,0.682,0.68206,48200000.0
2005-08-25 13:36:00,0.68207,0.68207,0.68196,0.682,71900000.0
2005-08-25 13:37:00,0.682,0.68205,0.68197,0.68204,153599997.0
2005-08-25 13:38:00,0.68199,0.68203,0.68199,0.68202,198700001.0
2005-08-25 13:39:00,0.68201,0.68205,0.68196,0.68202,226400003.0
2005-08-25 13:40:00,0.68205,0.68205,0.682,0.68204,163499999.0
2005-08-25 13:41:00,0.682,0.682,0.68199,0.68199,66200001.0
2005-08-25 13:42:00,0.68206,0.68207,0.68202,0.68202,111500001.0
2005-08-25 13:43:00,0.682,0.68209,0.682,0.68203,110000000.0
2005-08-25 13:44:00,0.68205,0.68207,0.68202,0.68203,155699995.0
2005-08-25 13:45:00,0.68203,0.68207,0.68202,0.68202,175499999.0
2005-08-25 13:46:00,0.68203,0.68205,0.682,0.68202,196299999.0
2005-08-25 13:47:00,0.68203,0.68203,0.68197,0.68197,186700003.0
2005-08-25 13:48:00,0.68201,0.68201,0.68195,0.68195,109499997.0
2005-08-25 13:49:00,0.68193,0.68193,0.68182,0.68186,97300003.0
2005-08-25 13:50:00,0.6818,0.68189,0.6818,0.68188,236899997.0
2005-08-25 13:51:00,0.6819,0.68198,0.6819,0.68194,146900000.0
2005-08-25 13:52:00,0.68194,0.68203,0.68194,0.68197,134500001.0
2005-08-25 13:53:00,0.68201,0.68201,0.68191,0.68195,119700000.0
2005-08-25 13:54:00,0.68195,0.68197,0.6819,0.68193,94300001.0
2005-08-25 13:55:00,0.68197,0.68197,0.68196,0.68196,57499998.0
2005-08-25 13:56:00,0.682,0.68204,0.68199,0.68204,115399998.0
2005-08-25 13:57:00,0.68198,0.68198,0.68195,0.68195,68400000.0
2005-08-25 13:58:00,0.68201,0.68208,0.68201,0.68207,94100001.0
2005-08-25 13:59:00,0.68203,0.68209,0.68203,0.68205,199400005.0
2005-08-25 14:00:00,0.68201,0.68224,0.68201,0.68222,154300000.0
2005-08-25 14:01:00,0.6823,0.68237,0.68221,0.68221,193000000.0
2005-08-25 14:02:00,0.68214,0.68219,0.68212,0.68218,139400001.0
2005-08-25 14:03:00,0.68215,0.68222,0.68215,0.6822,77700000.0
2005-08-25 14:04:00,0.68219,0.68222,0.68218,0.68221,155200000.0
2005-08-25 14:05:00,0.68213,0.68213,0.6821,0.6821,58000000.0
2005-08-25 14:06:00,0.68215,0.6822,0.68215,0.6822,264900004.0
2005-08-25 14:07:00,0.68216,0.68218,0.68206,0.68206,157500001.0
2005-08-25 14:08:00,0.68202,0.68207,0.68194,0.68197,236100001.0
2005-08-25 14:09:00,0.682,0.6821,0.682,0.6821,178599998.0
2005-08-25 14:10:00,0.68209,0.68209,0.68198,0.68208,130399999.0
2005-08-25 14:11:00,0.68202,0.68207,0.68196,0.68197,124300002.0
2005-08-25 14:12:00,0.68193,0.68193,0.68185,0.68185,141400002.0
2005-08-25 14:13:00,0.68187,0.68192,0.68185,0.6819,66299998.0
2005-08-25 14:14:00,0.68193,0.68197,0.68189,0.68189,132800000.0
2005-08-25 14:15:00,0.68189,0.68191,0.68189,0.68191,50199999.0
2005-08-25 14:16:00,0.68198,0.68202,0.68198,0.68198,67799999.0
2005-08-25 14:17:00,0.68194,0.68198,0.68189,0.68198,148299996.0
2005-08-25 14:18:00,0.68195,0.68195,0.68188,0.68195,181200003.0
2005-08-25 14:19:00,0.68188,0.68189,0.68188,0.68189,77600002.0
2005-08-25 14:20:00,0.68188,0.68195,0.68186,0.6819,132399998.0
2005-08-25 14:21:00,0.68192,0.68195,0.68187,0.68194,84399999.0
2005-08-25 14:22:00,0.68194,0.68205,0.68194,0.68205,42200000.0
2005-08-25 14:23:00,0.68203,0.68203,0.68196,0.68197,136400000.0
2005-08-25 14:24:00,0.6819,0.68198,0.6819,0.68195,164200000.0
2005-08-25 14:25:00,0.68194,0.68194,0.68186,0.68187,287600000.0
2005-08-25 14:26:00,0.68188,0.68192,0.68188,0.68191,117200004.0
2005-08-25 14:27:00,0.68195,0.68195,0.68183,0.68183,212300000.0
2005-08-25 14:28:00,0.68183,0.68183,0.68179,0.68179,121399999.0
2005-08-25 14:29:00,0.68188,0.68188,0.6818,0.68181,150899999.0
2005-08-25 14:30:00,0.68183,0.68187,0.68183,0.68186,74799997.0
2005-08-25 14:31:00,0.68181,0.6819,0.6818,0.68188,98500001.0
2005-08-25 14:32:00,0.68189,0.68191,0.68189,0.68191,43099998.0
2005-08-25 14:33:00,0.68192,0.68197,0.6819,0.6819,64500002.0
2005-08-25 14:34:00,0.68193,0.68193,0.68192,0.68192,79100002.0
2005-08-25 14:35:00,0.68187,0.6819,0.68187,0.68187,79700003.0
2005-08-25 14:36:00,0.6819,0.6819,0.68182,0.68182,250299996.0
2005-08-25 14:37:00,0.68182,0.68182,0.68175,0.68175,128999997.0
2005-08-25 14:38:00,0.68178,0.68178,0.68167,0.68167,218700004.0
2005-08-25 14:39:00,0.68167,0.68168,0.68164,0.68167,191599999.0
2005-08-25 14:40:00,0.68171,0.68173,0.68164,0.68171,159199999.0
2005-08-25 14:41:00,0.68176,0.68178,0.68175,0.68178,86399999.0
2005-08-25 14:42:00,0.68175,0.68175,0.68168,0.68175,175200000.0
2005-08-25 14:43:00,0.68173,0.68175,0.68164,0.68172,167499999.0
2005-08-25 14:44:00,0.68167,0.68176,0.68167,0.68176,176400002.0
2005-08-25 14:45:00,0.68178,0.68181,0.68171,0.68181,191699997.0
2005-08-25 14:46:00,0.68189,0.68189,0.68186,0.68187,231099996.0
2005-08-25 14:47:00,0.68181,0.68186,0.68179,0.68186,101300001.0
2005-08-25 14:48:00,0.68187,0.68187,0.68183,0.68185,67199999.0
2005-08-25 14:49:00,0.68188,0.68192,0.68187,0.68187,207499999.0
2005-08-25 14:50:00,0.68181,0.68182,0.68181,0.68182,42499998.0
2005-08-25 14:51:00,0.68176,0.68183,0.68172,0.68172,155600001.0
2005-08-25 14:52:00,0.68173,0.68177,0.6817,0.68174,117500004.0
2005-08-25 14:53:00,0.68173,0.68173,0.68167,0.68167,220799998.0
2005-08-25 14:54:00,0.68161,0.68168,0.68156,0.68156,72600002.0
2005-08-25 14:55:00,0.68153,0.68153,0.68144,0.68153,243100005.0
2005-08-25 14:56:00,0.6814,0.6814,0.68125,0.68125,225599999.0
2005-08-25 14:57:00,0.68125,0.68133,0.68125,0.68133,89500002.0
2005-08-25 14:58:00,0.68138,0.68138,0.68132,0.68135,124400000.0
2005-08-25 14:59:00,0.68135,0.68143,0.68134,0.68143,138499999.0
2005-08-25 15:00:00,0.68144,0.6815,0.68144,0.6815,62400000.0
2005-08-25 15:01:00,0.68151,0.68153,0.68149,0.68153,75800000.0
2005-08-25 15:02:00,0.68153,0.68153,0.68143,0.68143,77399998.0
2005-08-25 15:03:00,0.68142,0.68145,0.6814,0.6814,205500000.0
2005-08-25 15:04:00,0.6814,0.68145,0.6814,0.68145,187500001.0
2005-08-25 15:05:00,0.68145,0.68149,0.68145,0.68149,25600000.0
2005-08-25 15:06:00,0.68146,0.6815,0.6814,0.68149,235400001.0
2005-08-25 15:07:00,0.68154,0.68154,0.68138,0.68143,114300002.0
2005-08-25 15:08:00,0.68142,0.68146,0.68133,0.68133,150600002.0
2005-08-25 15:09:00,0.68132,0.68136,0.68123,0.68123,125200000.0
2005-08-25 15:10:00,0.68128,0.68131,0.68122,0.68122,118200002.0
2005-08-25 15:11:00,0.68121,0.68131,0.68121,0.68131,148500000.0
2005-08-25 15:12:00,0.68129,0.68133,0.68123,0.68133,32200000.0
2005-08-25 15:13:00,0.68133,0.68133,0.68122,0.68122,210899999.0
2005-08-25 15:14:00,0.68121,0.68125,0.68118,0.68118,38400001.0
2005-08-25 15:15:00,0.68117,0.68119,0.68115,0.68117,65100001.0
2005-08-25 15:16:00,0.68116,0.68121,0.68114,0.68119,132499996.0
2005-08-25 15:17:00,0.68125,0.68125,0.68121,0.68121,133400001.0
2005-08-25 15:18:00,0.68115,0.68136,0.68115,0.68136,106900000.0
2005-08-25 15:19:00,0.68138,0.68141,0.68129,0.68129,179399998.0
2005-08-25 15:20:00,0.68133,0.68135,0.68128,0.68129,217499996.0
2005-08-25 15:21:00,0.68132,0.68136,0.6813,0.68132,123000000.0
2005-08-25 15:22:00,0.68129,0.68135,0.68127,0.68127,153299999.0
2005-08-25 15:23:00,0.68116,0.68123,0.68116,0.68123,223100005.0
2005-08-25 15:24:00,0.68122,0.68132,0.6812,0.68132,181200002.0
2005-08-25 15:25:00,0.68133,0.68138,0.68129,0.68138,95199997.0
2005-08-25 15:26:00,0.68132,0.68136,0.68126,0.68134,256500002.0
2005-08-25 15:27:00,0.68134,0.68137,0.68128,0.68137,198700001.0
2005-08-25 15:28:00,0.68147,0.68149,0.68147,0.68147,100299999.0
2005-08-25 15:29:00,0.68149,0.68149,0.68137,0.68137,82899998.0
2005-08-25 15:30:00,0.68137,0.68143,0.68137,0.68141,119600000.0
2005-08-25 15:31:00,0.68143,0.68146,0.68143,0.68146,70299998.0
2005-08-25 15:32:00,0.68145,0.68146,0.68145,0.68146,10400000.0
2005-08-25 15:33:00,0.68152,0.68155,0.68149,0.6815,164800005.0
2005-08-25 15:34:00,0.68147,0.68155,0.68144,0.6815,238600000.0
2005-08-25 15:35:00,0.68152,0.68152,0.68144,0.68145,162300001.0
2005-08-25 15:36:00,0.68145,0.68145,0.68138,0.68138,281900002.0
2005-08-25 15:37:00,0.68137,0.68146,0.68137,0.68143,84399999.0
2005-08-25 15:38:00,0.68147,0.68155,0.68147,0.68148,225799998.0
2005-08-25 15:39:00,0.68175,0.68179,0.68142,0.68142,111400001.0
2005-08-25 15:40:00,0.68153,0.68154,0.68151,0.68154,72600001.0
2005-08-25 15:41:00,0.6815,0.68157,0.68145,0.68147,132999999.0
2005-08-25 15:42:00,0.68152,0.68157,0.68152,0.68157,109699997.0
2005-08-25 15:43:00,0.68151,0.6816,0.6815,0.68155,99599998.0
2005-08-25 15:44:00,0.6816,0.68169,0.6816,0.68168,187399995.0
2005-08-25 15:45:00,0.68169,0.68173,0.68169,0.68173,41499998.0
2005-08-25 15:46:00,0.6817,0.68178,0.6817,0.68171,77900001.0
2005-08-25 15:47:00,0.68173,0.68173,0.68162,0.68165,221099997.0
2005-08-25 15:48:00,0.68165,0.68173,0.68163,0.68167,211600001.0
2005-08-25 15:49:00,0.68162,0.6817,0.68162,0.68166,139500002.0
2005-08-25 15:50:00,0.68165,0.68165,0.6816,0.68161,76000002.0
2005-08-25 15:51:00,0.68167,0.68173,0.68167,0.68167,92699999.0
2005-08-25 15:52:00,0.68167,0.68172,0.68167,0.68167,67800001.0
2005-08-25 15:53:00,0.68175,0.68188,0.68175,0.68185,77999999.0
2005-08-25 15:54:00,0.68187,0.68195,0.68182,0.6819,61300001.0
2005-08-25 15:55:00,0.68195,0.68205,0.68195,0.68204,71900000.0
2005-08-25 15:56:00,0.68205,0.68205,0.68201,0.68205,135099999.0
2005-08-25 15:57:00,0.68209,0.68211,0.68209,0.68211,42899998.0
2005-08-25 15:58:00,0.68205,0.68208,0.68198,0.68208,141299996.0
2005-08-25 15:59:00,0.68206,0.68228,0.682,0.68228,156200000.0
2005-08-25 16:00:00,0.6824,0.68247,0.68206,0.68212,96800000.0
2005-08-25 16:01:00,0.68217,0.68217,0.6821,0.68214,106900000.0
2005-08-25 16:02:00,0.68213,0.68213,0.68212,0.68212,61500000.0
2005-08-25 16:03:00,0.68207,0.68207,0.68194,0.68194,61399999.0
2005-08-25 16:04:00,0.68186,0.68186,0.68164,0.68171,145000002.0
2005-08-25 16:05:00,0.68172,0.68185,0.6817,0.68185,68600001.0
2005-08-25 16:06:00,0.68186,0.68188,0.68181,0.68188,142999999.0
2005-08-25 16:07:00,0.68189,0.6819,0.68183,0.68187,187000001.0
2005-08-25 16:08:00,0.68193,0.68201,0.68188,0.68201,150100000.0
2005-08-25 16:09:00,0.68203,0.68204,0.68198,0.68204,51099999.0
2005-08-25 16:10:00,0.68201,0.68208,0.68201,0.68208,58500000.0
2005-08-25 16:11:00,0.68209,0.68209,0.68202,0.68209,86100003.0
2005-08-25 16:12:00,0.68205,0.68207,0.68202,0.68203,159600003.0
2005-08-25 16:13:00,0.68199,0.68206,0.68195,0.68206,136500003.0
2005-08-25 16:14:00,0.68207,0.68209,0.68202,0.68203,90500001.0
2005-08-25 16:15:00,0.68202,0.68208,0.68201,0.68208,72499998.0
2005-08-25 16:16:00,0.68209,0.68209,0.68209,0.68209,34299999.0
2005-08-25 16:17:00,0.68201,0.68205,0.68201,0.68205,58199998.0
2005-08-25 16:18:00,0.68203,0.68207,0.68197,0.68203,159699998.0
2005-08-25 16:19:00,0.68203,0.68207,0.68198,0.68207,125399998.0
2005-08-25 16:20:00,0.68204,0.68204,0.682,0.682,107800000.0
2005-08-25 16:21:00,0.68199,0.682,0.6819,0.6819,118300001.0
2005-08-25 16:22:00,0.6819,0.68192,0.68189,0.68189,130900000.0
2005-08-25 16:23:00,0.68194,0.68194,0.6819,0.6819,71100002.0
2005-08-25 16:24:00,0.68189,0.68189,0.6818,0.68182,220300003.0
2005-08-25 16:25:00,0.68182,0.68191,0.68182,0.6819,135099999.0
2005-08-25 16:26:00,0.68185,0.68185,0.6818,0.68185,37600001.0
2005-08-25 16:27:00,0.68185,0.68186,0.68172,0.68172,175599997.0
2005-08-25 16:28:00,0.68174,0.68184,0.68174,0.6818,174300000.0
2005-08-25 16:29:00,0.68177,0.68182,0.68177,0.68182,127299998.0
2005-08-25 16:30:00,0.68176,0.68178,0.68172,0.68178,138099999.0
2005-08-25 16:31:00,0.68175,0.68175,0.68171,0.68173,158400000.0
2005-08-25 16:32:00,0.68171,0.68171,0.68167,0.68167,57500000.0
2005-08-25 16:33:00,0.68166,0.68168,0.68162,0.68162,138599998.0
2005-08-25 16:34:00,0.68163,0.68163,0.68155,0.68155,104499998.0
2005-08-25 16:35:00,0.68161,0.68162,0.68154,0.68154,79900001.0
2005-08-25 16:36:00,0.68157,0.68157,0.68147,0.68155,132699999.0
2005-08-25 16:37:00,0.6816,0.68169,0.6816,0.68163,113299999.0
2005-08-25 16:38:00,0.68167,0.68174,0.68167,0.68167,117799999.0
2005-08-25 16:39:00,0.68166,0.68166,0.68165,0.68166,63900001.0
2005-08-25 16:40:00,0.68162,0.68166,0.68162,0.68166,120100000.0
2005-08-25 16:41:00,0.68165,0.68171,0.68163,0.68163,100800000.0
2005-08-25 16:42:00,0.68163,0.68168,0.68163,0.68168,79100003.0
2005-08-25 16:43:00,0.68166,0.68173,0.68166,0.68167,128600002.0
2005-08-25 16:44:00,0.6816,0.68165,0.6816,0.68165,30300000.0
2005-08-25 16:45:00,0.6816,0.68162,0.68159,0.68159,122400000.0
2005-08-25 16:46:00,0.68156,0.6816,0.68153,0.6816,185700000.0
2005-08-25 16:47:00,0.68161,0.68161,0.68154,0.68154,89300000.0
2005-08-25 16:48:00,0.68155,0.68161,0.68152,0.68152,86800001.0
2005-08-25 16:49:00,0.68153,0.68156,0.68147,0.68147,18300000.0
2005-08-25 16:50:00,0.68151,0.68156,0.68149,0.68152,63000000.0
2005-08-25 16:51:00,0.68159,0.68159,0.68154,0.68154,41400000.0
2005-08-25 16:52:00,0.68153,0.68154,0.68145,0.68151,118900000.0
2005-08-25 16:53:00,0.68157,0.68163,0.68155,0.68163,153300003.0
2005-08-25 16:54:00,0.68162,0.68169,0.6816,0.68167,77699999.0
2005-08-25 16:55:00,0.6817,0.68176,0.68165,0.68171,147499997.0
2005-08-25 16:56:00,0.68165,0.68173,0.68165,0.68171,129200004.0
2005-08-25 16:57:00,0.68174,0.68174,0.68165,0.68168,216999999.0
2005-08-25 16:58:00,0.68166,0.68175,0.68166,0.68175,157599997.0
2005-08-25 16:59:00,0.68175,0.68175,0.68171,0.68171,108599997.0
2005-08-25 17:00:00,0.68173,0.68176,0.68167,0.68174,125400000.0
2005-08-25 17:01:00,0.68162,0.68176,0.68162,0.68174,194700002.0
2005-08-25 17:02:00,0.68173,0.68176,0.68167,0.68175,143499999.0
2005-08-25 17:03:00,0.68174,0.68177,0.68169,0.6817,60600001.0
2005-08-25 17:04:00,0.68175,0.6818,0.68172,0.68176,53500000.0
2005-08-25 17:05:00,0.68175,0.68182,0.68175,0.68177,81100000.0
2005-08-25 17:06:00,0.6817,0.68172,0.68168,0.68168,124500001.0
2005-08-25 17:07:00,0.68166,0.68171,0.68163,0.68165,182300004.0
2005-08-25 17:08:00,0.68158,0.68158,0.68147,0.6815,124799998.0
2005-08-25 17:09:00,0.68153,0.68155,0.68143,0.68149,213599998.0
2005-08-25 17:10:00,0.68146,0.68146,0.68136,0.68143,102299998.0
2005-08-25 17:11:00,0.68139,0.68142,0.68133,0.68139,267900006.0
2005-08-25 17:12:00,0.68134,0.68138,0.68131,0.68137,186299997.0
2005-08-25 17:13:00,0.68133,0.68133,0.6812,0.6813,140500001.0
2005-08-25 17:14:00,0.6813,0.68137,0.68122,0.68137,168399999.0
2005-08-25 17:15:00,0.68143,0.68158,0.68138,0.68158,172200000.0
2005-08-25 17:16:00,0.68163,0.68168,0.68157,0.68162,121100000.0
2005-08-25 17:17:00,0.68161,0.68181,0.68161,0.68174,173000001.0
2005-08-25 17:18:00,0.68179,0.6818,0.68175,0.68177,159599996.0
2005-08-25 17:19:00,0.68172,0.68172,0.6816,0.6816,121800003.0
2005-08-25 17:20:00,0.68164,0.68164,0.68154,0.68154,94299999.0
2005-08-25 17:21:00,0.68158,0.68171,0.68158,0.68168,174099997.0
2005-08-25 17:22:00,0.68171,0.68171,0.68164,0.68166,122699998.0
2005-08-25 17:23:00,0.6817,0.68185,0.68168,0.68185,214400000.0
2005-08-25 17:24:00,0.68199,0.68214,0.68199,0.68211,102400002.0
2005-08-25 17:25:00,0.68217,0.68226,0.68215,0.68215,87099998.0
2005-08-25 17:26:00,0.68212,0.68222,0.68212,0.68217,116699999.0
2005-08-25 17:27:00,0.6822,0.68224,0.6821,0.68224,83100001.0
2005-08-25 17:28:00,0.68237,0.68243,0.68231,0.68236,103299999.0
2005-08-25 17:29:00,0.68232,0.68238,0.68229,0.68229,103100002.0
2005-08-25 17:30:00,0.68232,0.68232,0.68222,0.68225,250400001.0
2005-08-25 17:31:00,0.68224,0.68232,0.68222,0.68229,133000002.0
2005-08-25 17:32:00,0.68236,0.68248,0.68236,0.68238,176200004.0
2005-08-25 17:33:00,0.68236,0.68236,0.68234,0.68234,75299998.0
2005-08-25 17:34:00,0.68236,0.68236,0.68229,0.68232,263699996.0
2005-08-25 17:35:00,0.68235,0.68238,0.68231,0.68238,188699998.0
2005-08-25 17:36:00,0.68241,0.68242,0.68237,0.68238,166900001.0
2005-08-25 17:37:00,0.68245,0.68249,0.68242,0.68246,151799999.0
2005-08-25 17:38:00,0.68249,0.68254,0.68243,0.68252,74200002.0
2005-08-25 17:39:00,0.68258,0.68275,0.68255,0.68271,210299998.0
2005-08-25 17:40:00,0.68271,0.68281,0.68271,0.68276,136299998.0
2005-08-25 17:41:00,0.68276,0.68276,0.68264,0.68275,122899996.0
2005-08-25 17:42:00,0.6827,0.68273,0.68265,0.68265,80900001.0
2005-08-25 17:43:00,0.68263,0.68263,0.68257,0.6826,90200000.0
2005-08-25 17:44:00,0.68257,0.68271,0.68257,0.68271,62300000.0
2005-08-25 17:45:00,0.68267,0.68267,0.68255,0.68255,132799998.0
2005-08-25 17:46:00,0.68253,0.68253,0.68252,0.68252,14200000.0
2005-08-25 17:47:00,0.68248,0.68251,0.6823,0.6823,112200000.0
2005-08-25 17:48:00,0.68227,0.68233,0.68227,0.68231,329099993.0
2005-08-25 17:49:00,0.68228,0.68228,0.68223,0.68223,14300000.0
2005-08-25 17:50:00,0.68216,0.68234,0.68216,0.68228,177700004.0
2005-08-25 17:51:00,0.68229,0.68242,0.68229,0.6824,207100001.0
2005-08-25 17:52:00,0.68237,0.6824,0.68234,0.6824,130899998.0
2005-08-25 17:53:00,0.68237,0.68237,0.68234,0.68234,60600000.0
2005-08-25 17:54:00,0.68236,0.68245,0.68234,0.68245,136300003.0
2005-08-25 17:55:00,0.68246,0.68246,0.68235,0.68235,79899999.0
2005-08-25 17:56:00,0.68234,0.68236,0.68228,0.68228,106699997.0
2005-08-25 17:57:00,0.68227,0.68228,0.68227,0.68228,44600001.0
2005-08-25 17:58:00,0.68228,0.68228,0.68219,0.68222,159099999.0
2005-08-25 17:59:00,0.68225,0.68225,0.68222,0.68222,178399997.0
2005-08-25 18:00:00,0.68222,0.68228,0.68218,0.68228,97000000.0
2005-08-25 18:01:00,0.68232,0.68232,0.68224,0.68227,1238099993.0
2005-08-25 18:02:00,0.68229,0.68236,0.68228,0.6823,1109300003.0
2005-08-25 18:03:00,0.68232,0.68236,0.68227,0.68235,1661100001.0
2005-08-25 18:04:00,0.68233,0.68237,0.68227,0.6823,777999999.0
2005-08-25 18:05:00,0.68223,0.68227,0.68218,0.68219,1480999991.0
2005-08-25 18:06:00,0.68219,0.68228,0.68219,0.68224,1760400003.0
2005-08-25 18:07:00,0.68226,0.68236,0.68224,0.68228,2055400001.0
2005-08-25 18:08:00,0.6822,0.6823,0.6821,0.6822,844899998.0
2005-08-25 18:09:00,0.68227,0.6823,0.68221,0.68223,844899998.0
2005-08-25 18:10:00,0.68225,0.68229,0.68214,0.68215,1117700003.0
2005-08-25 18:11:00,0.68216,0.68225,0.68216,0.6822,1227399997.0
2005-08-25 18:12:00,0.68217,0.68224,0.68215,0.68215,1060999991.0
2005-08-25 18:13:00,0.68217,0.6822,0.68214,0.68214,991900001.0
2005-08-25 18:14:00,0.68213,0.68221,0.68212,0.68219,1520699994.0
2005-08-25 18:15:00,0.6821,0.6821,0.682,0.6821,1155200003.0
2005-08-25 18:16:00,0.68206,0.68206,0.68189,0.68189,1155200003.0
2005-08-25 18:17:00,0.68187,0.68194,0.68185,0.6819,812400005.0
2005-08-25 18:18:00,0.68188,0.68195,0.68188,0.6819,1000099988.0
2005-08-25 18:19:00,0.68182,0.68195,0.68182,0.6819,644199997.0
2005-08-25 18:20:00,0.6819,0.68196,0.68189,0.68193,609500006.0
2005-08-25 18:21:00,0.68212,0.68218,0.68176,0.68203,864400013.0
2005-08-25 18:22:00,0.68195,0.68195,0.68186,0.68193,999000005.0
2005-08-25 18:23:00,0.68212,0.68227,0.68193,0.68226,1438299999.0
2005-08-25 18:24:00,0.6819,0.68198,0.6819,0.68195,1024600000.0
2005-08-25 18:25:00,0.68192,0.68196,0.68189,0.68192,773799997.0
2005-08-25 18:26:00,0.68195,0.68197,0.6819,0.68195,956700006.0
2005-08-25 18:27:00,0.68195,0.68195,0.6819,0.68193,660500006.0
2005-08-25 18:28:00,0.68193,0.68198,0.6819,0.68198,625399996.0
2005-08-25 18:29:00,0.68195,0.68197,0.6819,0.68195,738100003.0
2005-08-25 18:30:00,0.68193,0.68197,0.68185,0.68196,858199992.0
2005-08-25 18:31:00,0.68195,0.68197,0.6819,0.68193,563699991.0
2005-08-25 18:32:00,0.68197,0.68204,0.68193,0.68195,567000003.0
2005-08-25 18:33:00,0.68199,0.68207,0.68197,0.68205,1128100007.0
2005-08-25 18:34:00,0.68206,0.68213,0.68204,0.68208,1123899997.0
2005-08-25 18:35:00,0.68212,0.68219,0.6821,0.6821,665900000.0
2005-08-25 18:36:00,0.68205,0.68212,0.68205,0.68207,192199995.0
2005-08-25 18:37:00,0.68205,0.68217,0.68205,0.6821,466599997.0
2005-08-25 18:38:00,0.68208,0.68209,0.68206,0.68207,241700002.0
2005-08-25 18:39:00,0.68209,0.68214,0.68205,0.68205,572099997.0
2005-08-25 18:40:00,0.68207,0.6821,0.68204,0.68207,428399994.0
2005-08-25 18:41:00,0.68208,0.68219,0.68208,0.68215,707800010.0
2005-08-25 18:42:00,0.68213,0.68218,0.68207,0.68214,249899998.0
2005-08-25 18:43:00,0.6821,0.68211,0.68205,0.68211,314599994.0
2005-08-25 18:44:00,0.68214,0.68219,0.68206,0.68207,734500000.0
2005-08-25 18:45:00,0.68208,0.68217,0.68207,0.68207,468999996.0
2005-08-25 18:46:00,0.68213,0.68217,0.68203,0.68203,202300005.0
2005-08-25 18:47:00,0.68205,0.68205,0.68195,0.68196,197700003.0
2005-08-25 18:48:00,0.68192,0.68197,0.68184,0.68195,422299999.0
2005-08-25 18:49:00,0.68191,0.682,0.6819,0.68195,170300001.0
2005-08-25 18:50:00,0.68194,0.682,0.68194,0.68199,164899997.0
2005-08-25 18:51:00,0.68195,0.68195,0.6818,0.6818,274700001.0
2005-08-25 18:52:00,0.68181,0.68181,0.68165,0.68175,400500004.0
2005-08-25 18:53:00,0.68168,0.68178,0.68167,0.68167,837800004.0
2005-08-25 18:54:00,0.68174,0.6818,0.68165,0.68179,137200001.0
2005-08-25 18:55:00,0.68176,0.6818,0.68169,0.68177,523800000.0
2005-08-25 18:56:00,0.68178,0.68184,0.68176,0.68178,367999998.0
2005-08-25 18:57:00,0.68175,0.68178,0.68172,0.68173,319200006.0
2005-08-25 18:58:00,0.6817,0.68175,0.6817,0.68172,889399996.0
2005-08-25 18:59:00,0.6817,0.68175,0.6817,0.6817,706099991.0
2005-08-25 19:00:00,0.6817,0.68177,0.6817,0.68175,396399994.0
2005-08-25 19:01:00,0.68176,0.68177,0.68176,0.68176,108800000.0
2005-08-25 19:02:00,0.68176,0.6818,0.68172,0.6818,414300001.0
2005-08-25 19:03:00,0.68173,0.68177,0.68169,0.68172,660999995.0
2005-08-25 19:04:00,0.68174,0.68176,0.6817,0.68172,361300000.0
2005-08-25 19:05:00,0.68169,0.6818,0.68167,0.6818,339000000.0
2005-08-25 19:06:00,0.68172,0.6818,0.68172,0.68172,792500006.0
2005-08-25 19:07:00,0.68177,0.68178,0.68172,0.68172,310399997.0
2005-08-25 19:08:00,0.6818,0.68185,0.68175,0.68175,1018100009.0
2005-08-25 19:09:00,0.68175,0.68186,0.68172,0.68181,500200001.0
2005-08-25 19:10:00,0.68183,0.68183,0.68175,0.6818,256599996.0
2005-08-25 19:11:00,0.68177,0.68183,0.68175,0.68183,145700001.0
2005-08-25 19:12:00,0.68182,0.68185,0.6818,0.6818,283099997.0
2005-08-25 19:13:00,0.6818,0.68185,0.6818,0.68183,446299992.0
2005-08-25 19:14:00,0.68183,0.68188,0.6818,0.68183,312899996.0
2005-08-25 19:15:00,0.68185,0.68192,0.68181,0.68187,464200001.0
2005-08-25 19:16:00,0.6819,0.68197,0.68188,0.68197,255799994.0
2005-08-25 19:17:00,0.68199,0.68199,0.68195,0.68195,305699994.0
2005-08-25 19:18:00,0.68198,0.6821,0.68198,0.68201,329900005.0
2005-08-25 19:19:00,0.68198,0.682,0.68189,0.6819,341100002.0
2005-08-25 19:20:00,0.68191,0.68192,0.68188,0.68188,220799999.0
2005-08-25 19:21:00,0.68187,0.68195,0.68187,0.68189,412800003.0
2005-08-25 19:22:00,0.68179,0.68209,0.68179,0.68196,232200000.0
2005-08-25 19:23:00,0.68187,0.68192,0.68185,0.6819,223100001.0
2005-08-25 19:24:00,0.6819,0.68194,0.68189,0.68189,218800002.0
2005-08-25 19:25:00,0.6819,0.682,0.68186,0.68197,125600001.0
2005-08-25 19:26:00,0.68203,0.68206,0.68198,0.68198,535599999.0
2005-08-25 19:27:00,0.68197,0.68204,0.68196,0.68204,689999991.0
2005-08-25 19:28:00,0.682,0.68206,0.68193,0.68206,336399999.0
2005-08-25 19:29:00,0.68204,0.68207,0.682,0.68205,372399998.0
2005-08-25 19:30:00,0.68203,0.68212,0.68202,0.6821,506099999.0
2005-08-25 19:31:00,0.6821,0.68217,0.68201,0.68217,680399987.0
2005-08-25 19:32:00,0.68222,0.68226,0.68216,0.68226,461399998.0
2005-08-25 19:33:00,0.68216,0.68216,0.68207,0.68213,241499999.0
2005-08-25 19:34:00,0.68212,0.68214,0.68207,0.68214,343599999.0
2005-08-25 19:35:00,0.68215,0.6822,0.68213,0.68216,466600000.0
2005-08-25 19:36:00,0.68212,0.68212,0.682,0.68209,650900000.0
2005-08-25 19:37:00,0.6821,0.68218,0.68209,0.68215,289599996.0
2005-08-25 19:38:00,0.68215,0.68218,0.68209,0.68209,286599994.0
2005-08-25 19:39:00,0.68205,0.68212,0.68205,0.68207,799200000.0
2005-08-25 19:40:00,0.68202,0.68211,0.68201,0.68202,618300004.0
2005-08-25 19:41:00,0.68203,0.68208,0.68201,0.68203,678399998.0
2005-08-25 19:42:00,0.68203,0.68209,0.68202,0.68209,263200000.0
2005-08-25 19:43:00,0.68212,0.68216,0.68209,0.6821,122300000.0
2005-08-25 19:44:00,0.68207,0.68219,0.68207,0.68212,428899998.0
2005-08-25 19:45:00,0.68216,0.6822,0.68212,0.68212,290300000.0
2005-08-25 19:46:00,0.68224,0.68224,0.68212,0.68212,162800003.0
2005-08-25 19:47:00,0.68215,0.6822,0.68215,0.68217,92400000.0
2005-08-25 19:48:00,0.68214,0.68219,0.68214,0.68215,69300002.0
2005-08-25 19:49:00,0.68213,0.6822,0.68213,0.68213,236599999.0
2005-08-25 19:50:00,0.68214,0.68217,0.68209,0.6821,312600005.0
2005-08-25 19:51:00,0.68212,0.68216,0.68209,0.68211,386799999.0
2005-08-25 19:52:00,0.68215,0.68217,0.68215,0.68215,254000000.0
2005-08-25 19:53:00,0.68214,0.68215,0.68213,0.68215,213599997.0
2005-08-25 19:54:00,0.68212,0.68218,0.68209,0.68215,210499997.0
2005-08-25 19:55:00,0.68217,0.68222,0.68213,0.68222,138100000.0
2005-08-25 19:56:00,0.68226,0.68229,0.68226,0.68229,137200000.0
2005-08-25 19:57:00,0.68223,0.68223,0.68211,0.68211,359300002.0
2005-08-25 19:58:00,0.68205,0.68206,0.68202,0.68206,310600000.0
2005-08-25 19:59:00,0.68209,0.6821,0.68194,0.68194,407100004.0
2005-08-25 20:00:00,0.682,0.6821,0.68199,0.6821,163000002.0
2005-08-25 20:01:00,0.68212,0.68213,0.6821,0.68212,269199997.0
2005-08-25 20:02:00,0.68199,0.68215,0.68189,0.68198,154999997.0
2005-08-25 20:03:00,0.6821,0.6821,0.68207,0.6821,162100001.0
2005-08-25 20:04:00,0.6823,0.68234,0.68199,0.6821,191799998.0
2005-08-25 20:05:00,0.68209,0.68209,0.68202,0.68202,128599998.0
2005-08-25 20:06:00,0.68197,0.68198,0.68197,0.68197,170500005.0
2005-08-25 20:07:00,0.68193,0.68195,0.68193,0.68195,162800001.0
2005-08-25 20:08:00,0.682,0.68218,0.682,0.68218,513399994.0
2005-08-25 20:09:00,0.68218,0.68219,0.68214,0.68215,238400002.0
2005-08-25 20:10:00,0.68214,0.68222,0.68214,0.68222,190799998.0
2005-08-25 20:11:00,0.68218,0.68226,0.68218,0.6822,361500000.0
2005-08-25 20:12:00,0.6822,0.68223,0.68212,0.6822,1077899994.0
2005-08-25 20:13:00,0.68218,0.6822,0.68213,0.68218,366499998.0
2005-08-25 20:14:00,0.68222,0.68224,0.68221,0.68222,409199995.0
2005-08-25 20:15:00,0.68226,0.68227,0.68218,0.68222,632799996.0
2005-08-25 20:16:00,0.68222,0.68222,0.68218,0.68218,634999995.0
2005-08-25 20:17:00,0.68219,0.68222,0.68217,0.68219,125099999.0
2005-08-25 20:18:00,0.68221,0.68224,0.6822,0.68222,318599999.0
2005-08-25 20:19:00,0.68222,0.68222,0.68215,0.68219,447600002.0
2005-08-25 20:20:00,0.68223,0.68225,0.6822,0.68223,293499999.0
2005-08-25 20:21:00,0.68223,0.68228,0.68223,0.68228,47099998.0
2005-08-25 20:22:00,0.68203,0.68243,0.68203,0.68221,93000001.0
2005-08-25 20:23:00,0.68229,0.6823,0.6822,0.6822,499099996.0
2005-08-25 20:24:00,0.68214,0.68217,0.68211,0.68211,232199995.0
2005-08-25 20:25:00,0.68212,0.68225,0.68212,0.68222,587099998.0
2005-08-25 20:26:00,0.68228,0.68232,0.68224,0.68226,882999994.0
2005-08-25 20:27:00,0.68223,0.68227,0.68218,0.68224,419300007.0
2005-08-25 20:28:00,0.68224,0.68227,0.68221,0.68225,517699999.0
2005-08-25 20:29:00,0.68227,0.68227,0.6822,0.68222,707300005.0
2005-08-25 20:30:00,0.68223,0.68227,0.68215,0.68217,1601299997.0
2005-08-25 20:31:00,0.68217,0.68223,0.68213,0.68215,934599995.0
2005-08-25 20:32:00,0.68217,0.68222,0.68213,0.68217,1584599997.0
2005-08-25 20:33:00,0.68216,0.68223,0.68216,0.6822,222400005.0
2005-08-25 20:34:00,0.68216,0.6822,0.68214,0.68216,270500002.0
2005-08-25 20:35:00,0.6822,0.6822,0.68215,0.6822,201600002.0
2005-08-25 20:36:00,0.6822,0.6822,0.68215,0.68217,235599997.0
2005-08-25 20:37:00,0.68217,0.6822,0.68215,0.68217,701199993.0
2005-08-25 20:38:00,0.68215,0.68223,0.68215,0.68215,781999998.0
2005-08-25 20:39:00,0.68215,0.6822,0.68215,0.68215,506099993.0
2005-08-25 20:40:00,0.68195,0.68238,0.68188,0.68238,374900002.0
2005-08-25 20:41:00,0.68219,0.68223,0.68216,0.6822,423900000.0
2005-08-25 20:42:00,0.68224,0.68227,0.68222,0.68222,112599999.0
2005-08-25 20:43:00,0.6822,0.68223,0.68215,0.68215,455700000.0
2005-08-25 20:44:00,0.6822,0.6822,0.68215,0.68217,1051500000.0
2005-08-25 20:45:00,0.6822,0.6822,0.68215,0.68217,303600000.0
2005-08-25 20:46:00,0.68224,0.68228,0.68221,0.68223,218099994.0
2005-08-25 20:47:00,0.68224,0.68231,0.68223,0.68227,505000000.0
2005-08-25 20:48:00,0.68225,0.68233,0.68223,0.68225,667200005.0
2005-08-25 20:49:00,0.68227,0.68233,0.68227,0.68227,364799995.0
2005-08-25 20:50:00,0.68227,0.6823,0.68222,0.68228,1506399986.0
2005-08-25 20:51:00,0.68225,0.6823,0.68225,0.68227,478700007.0
2005-08-25 20:52:00,0.6823,0.68233,0.68225,0.68227,719799998.0
2005-08-25 20:53:00,0.68229,0.68229,0.68221,0.68226,888800011.0
2005-08-25 20:54:00,0.68234,0.68234,0.6822,0.68222,616000000.0
2005-08-25 20:55:00,0.68221,0.68226,0.68219,0.68223,334300001.0
2005-08-25 20:56:00,0.68225,0.68225,0.68215,0.6822,993399992.0
2005-08-25 20:57:00,0.68217,0.68223,0.68217,0.6822,1380500007.0
2005-08-25 20:58:00,0.68215,0.68222,0.68215,0.68216,638700001.0
2005-08-25 20:59:00,0.68216,0.68219,0.68205,0.68205,1519299989.0
2005-08-25 21:00:00,0.68212,0.6822,0.68209,0.68219,1631899993.0
2005-08-25 21:01:00,0.68216,0.68222,0.68212,0.68219,1170900004.0
2005-08-25 21:02:00,0.6822,0.6822,0.68215,0.68217,592999998.0
2005-08-25 21:03:00,0.68217,0.68219,0.68209,0.68212,801399992.0
2005-08-25 21:04:00,0.68212,0.68213,0.6821,0.68212,510300003.0
2005-08-25 21:05:00,0.6821,0.68215,0.68208,0.68213,796900002.0
2005-08-25 21:06:00,0.68212,0.68212,0.68203,0.68205,634300003.0
2005-08-25 21:07:00,0.68205,0.68221,0.68204,0.6822,119999996.0
2005-08-25 21:08:00,0.68225,0.68227,0.68223,0.68223,181599999.0
2005-08-25 21:09:00,0.68228,0.68233,0.68215,0.68233,406099999.0
2005-08-25 21:10:00,0.68225,0.68231,0.68218,0.68229,222800000.0
2005-08-25 21:11:00,0.68232,0.68239,0.68232,0.68239,171399999.0
2005-08-25 21:12:00,0.68235,0.68238,0.68233,0.68238,101300001.0
2005-08-25 21:13:00,0.68242,0.68251,0.68242,0.68242,430700002.0
2005-08-25 21:14:00,0.68246,0.68252,0.68242,0.68244,730300004.0
2005-08-25 21:15:00,0.68248,0.68251,0.68245,0.68247,628299999.0
2005-08-25 21:16:00,0.68244,0.68252,0.68243,0.68251,408199993.0
2005-08-25 21:17:00,0.68253,0.68257,0.68251,0.68257,246700006.0
2005-08-25 21:18:00,0.68257,0.68263,0.68255,0.68257,201199997.0
2005-08-25 21:19:00,0.68253,0.68259,0.68253,0.68255,780200000.0
2005-08-25 21:20:00,0.68258,0.68258,0.68251,0.68252,1172800004.0
2005-08-25 21:21:00,0.68253,0.68253,0.68245,0.68245,369400000.0
2005-08-25 21:22:00,0.68247,0.68252,0.68247,0.68252,810900000.0
2005-08-25 21:23:00,0.6825,0.6825,0.68247,0.68247,14300000.0
2005-08-25 21:24:00,0.68247,0.68247,0.6824,0.6824,214100000.0
2005-08-25 21:25:00,0.6824,0.68245,0.68237,0.68242,286399995.0
2005-08-25 21:26:00,0.68233,0.68275,0.68232,0.6827,242499994.0
2005-08-25 21:27:00,0.68244,0.68244,0.68235,0.68236,187599994.0
2005-08-25 21:28:00,0.68237,0.68244,0.68236,0.68238,264500002.0
2005-08-25 21:29:00,0.68238,0.68238,0.68237,0.68237,86900002.0
2005-08-25 21:30:00,0.68235,0.68238,0.68235,0.68238,137000000.0
2005-08-25 21:31:00,0.68248,0.68273,0.68244,0.68254,248900003.0
2005-08-25 21:32:00,0.68238,0.68245,0.68234,0.68236,369200000.0
2005-08-25 21:33:00,0.68233,0.68234,0.68224,0.68224,420399995.0
2005-08-25 21:34:00,0.68223,0.68229,0.68212,0.68215,679099998.0
2005-08-25 21:35:00,0.68217,0.68226,0.68215,0.68226,198400005.0
2005-08-25 21:36:00,0.68227,0.68227,0.6822,0.6822,149900001.0
2005-08-25 21:37:00,0.68223,0.68223,0.68209,0.68218,240200000.0
2005-08-25 21:38:00,0.68211,0.68212,0.68198,0.68212,169199998.0
2005-08-25 21:39:00,0.68212,0.68215,0.682,0.682,142499999.0
2005-08-25 21:40:00,0.68195,0.68218,0.68195,0.68218,196299999.0
2005-08-25 21:41:00,0.68223,0.68225,0.68222,0.68225,87199997.0
2005-08-25 21:42:00,0.6822,0.68224,0.68219,0.68221,155700001.0
2005-08-25 21:43:00,0.68218,0.68227,0.68217,0.68222,325399998.0
2005-08-25 21:44:00,0.68223,0.68225,0.68221,0.68222,527299995.0
2005-08-25 21:45:00,0.68222,0.68226,0.68222,0.68222,140100001.0
2005-08-25 21:46:00,0.68219,0.6822,0.68216,0.6822,470199997.0
2005-08-25 21:47:00,0.68216,0.68221,0.68216,0.68216,300500003.0
2005-08-25 21:48:00,0.68217,0.68218,0.68213,0.68214,166899996.0
2005-08-25 21:49:00,0.68217,0.68232,0.68217,0.68232,115599999.0
2005-08-25 21:50:00,0.68231,0.68231,0.68226,0.6823,126300003.0
2005-08-25 21:51:00,0.68229,0.68229,0.68223,0.68226,373999999.0
2005-08-25 21:52:00,0.68225,0.6823,0.68225,0.68225,205199998.0
2005-08-25 21:53:00,0.68227,0.68227,0.68215,0.68215,38400000.0
2005-08-25 21:54:00,0.68215,0.68215,0.68205,0.68205,385600000.0
2005-08-25 21:55:00,0.68205,0.68208,0.68204,0.68204,189000000.0
2005-08-25 21:56:00,0.68208,0.68213,0.68202,0.68202,153900002.0
2005-08-25 21:57:00,0.68203,0.68205,0.682,0.68203,364300001.0
2005-08-25 21:58:00,0.68187,0.68226,0.68187,0.68225,182800000.0
2005-08-25 21:59:00,0.68205,0.68207,0.682,0.68207,437599999.0
2005-08-25 22:00:00,0.68205,0.68205,0.682,0.68203,170899997.0
2005-08-25 22:01:00,0.68205,0.68207,0.682,0.68205,277799998.0
2005-08-25 22:02:00,0.68201,0.68241,0.68193,0.6821,396600004.0
2005-08-25 22:03:00,0.68199,0.68202,0.68195,0.68202,331500000.0
2005-08-25 22:04:00,0.68205,0.68211,0.68201,0.68211,324500003.0
2005-08-25 22:05:00,0.6824,0.6824,0.6821,0.68238,122300001.0
2005-08-25 22:06:00,0.68213,0.68213,0.68207,0.68212,201600000.0
2005-08-25 22:07:00,0.68205,0.6821,0.68204,0.6821,72799999.0
2005-08-25 22:08:00,0.68207,0.68208,0.68201,0.68202,407400006.0
2005-08-25 22:09:00,0.68202,0.68212,0.68202,0.68203,206500003.0
2005-08-25 22:10:00,0.68213,0.68222,0.68211,0.68211,160499998.0
2005-08-25 22:11:00,0.6821,0.68212,0.68203,0.68203,99400000.0
2005-08-25 22:12:00,0.68203,0.68208,0.68202,0.68203,350600004.0
2005-08-25 22:13:00,0.68201,0.68203,0.68199,0.68203,194600000.0
2005-08-25 22:14:00,0.68207,0.68209,0.68202,0.68206,97500000.0
2005-08-25 22:15:00,0.68205,0.68208,0.682,0.68202,697700001.0
2005-08-25 22:16:00,0.68199,0.682,0.68188,0.68189,466800005.0
2005-08-25 22:17:00,0.68192,0.68193,0.68192,0.68193,75200002.0
2005-08-25 22:18:00,0.68198,0.68202,0.68198,0.68202,54800001.0
2005-08-25 22:19:00,0.68204,0.68204,0.68193,0.68193,133299999.0
2005-08-25 22:20:00,0.68193,0.68193,0.6819,0.68193,70199999.0
2005-08-25 22:21:00,0.68192,0.68192,0.68185,0.68185,460199997.0
2005-08-25 22:22:00,0.68175,0.68207,0.6817,0.682,525100005.0
2005-08-25 22:23:00,0.68182,0.68192,0.68182,0.68182,475600005.0
2005-08-25 22:24:00,0.68185,0.6819,0.68182,0.68187,372500005.0
2005-08-25 22:25:00,0.68185,0.6819,0.68185,0.6819,258899995.0
2005-08-25 22:26:00,0.68177,0.68222,0.68177,0.68203,422800004.0
2005-08-25 22:27:00,0.68187,0.68191,0.68187,0.68191,143800001.0
2005-08-25 22:28:00,0.68202,0.68214,0.68189,0.6821,205200001.0
2005-08-25 22:29:00,0.68193,0.68193,0.68184,0.68185,397599993.0
2005-08-25 22:30:00,0.68188,0.6819,0.68187,0.68187,106199998.0
2005-08-25 22:31:00,0.6819,0.6819,0.68186,0.68186,46000000.0
2005-08-25 22:32:00,0.68191,0.68203,0.68191,0.68195,221500003.0
2005-08-25 22:33:00,0.68203,0.68229,0.68198,0.68223,216800004.0
2005-08-25 22:34:00,0.68198,0.68202,0.68198,0.682,341899998.0
2005-08-25 22:35:00,0.68199,0.68203,0.68191,0.68203,251099997.0
2005-08-25 22:36:00,0.68207,0.6821,0.68207,0.68207,110700000.0
2005-08-25 22:37:00,0.68205,0.68205,0.682,0.682,227199999.0
2005-08-25 22:38:00,0.68206,0.6821,0.68206,0.6821,62900000.0
2005-08-25 22:39:00,0.68202,0.68209,0.68196,0.68205,303900003.0
2005-08-25 22:40:00,0.68204,0.68204,0.68197,0.68197,453099996.0
2005-08-25 22:41:00,0.68195,0.68208,0.68195,0.68208,254199998.0
2005-08-25 22:42:00,0.682,0.68207,0.68198,0.68205,338599999.0
2005-08-25 22:43:00,0.68207,0.68207,0.68207,0.68207,3900000.0
2005-08-25 22:44:00,0.68207,0.68208,0.68205,0.68207,155500002.0
2005-08-25 22:45:00,0.6821,0.6821,0.68206,0.68206,96600003.0
2005-08-25 22:46:00,0.68202,0.68205,0.68197,0.68202,78499999.0
2005-08-25 22:47:00,0.68211,0.68217,0.68209,0.6821,128699998.0
2005-08-25 22:48:00,0.6821,0.68214,0.68203,0.68203,278100004.0
2005-08-25 22:49:00,0.68211,0.68211,0.682,0.682,70900000.0
2005-08-25 22:50:00,0.68203,0.68203,0.68197,0.68197,106999996.0
2005-08-25 22:51:00,0.68199,0.68202,0.68196,0.68202,72500001.0
2005-08-25 22:52:00,0.68202,0.68202,0.68197,0.68199,61300000.0
2005-08-25 22:53:00,0.68202,0.68212,0.682,0.682,110199999.0
2005-08-25 22:54:00,0.68205,0.68212,0.68205,0.68207,223300000.0
2005-08-25 22:55:00,0.68208,0.6821,0.68206,0.68207,127400001.0
2005-08-25 22:56:00,0.68205,0.68205,0.682,0.68203,63799999.0
2005-08-25 22:57:00,0.682,0.68203,0.68198,0.68202,103100002.0
2005-08-25 22:58:00,0.68202,0.68205,0.68195,0.682,390899998.0
2005-08-25 22:59:00,0.68205,0.68227,0.68186,0.68191,219900002.0
2005-08-25 23:00:00,0.68185,0.68225,0.68185,0.68197,107700001.0
2005-08-25 23:01:00,0.68203,0.6823,0.68202,0.68217,260099999.0
2005-08-25 23:02:00,0.68195,0.68235,0.68192,0.68232,128200002.0
2005-08-25 23:03:00,0.6821,0.68226,0.68202,0.68213,120600003.0
2005-08-25 23:04:00,0.68198,0.68221,0.68193,0.68208,206499999.0
2005-08-25 23:05:00,0.68219,0.68228,0.68204,0.68215,196100001.0
2005-08-25 23:06:00,0.6819,0.68226,0.68184,0.68226,121300000.0
2005-08-25 23:07:00,0.68216,0.68233,0.68204,0.68233,55200000.0
2005-08-25 23:08:00,0.68195,0.68225,0.68195,0.68205,178200001.0
2005-08-25 23:09:00,0.6821,0.68216,0.68199,0.68205,147200002.0
2005-08-25 23:10:00,0.68203,0.68227,0.68191,0.68221,154800001.0
2005-08-25 23:11:00,0.68233,0.68233,0.68198,0.6821,249799998.0
2005-08-25 23:12:00,0.68192,0.68234,0.68192,0.68224,210499998.0
2005-08-25 23:13:00,0.6821,0.68238,0.6821,0.68238,150500001.0
2005-08-25 23:14:00,0.682,0.68232,0.68195,0.68232,150599999.0
2005-08-25 23:15:00,0.68228,0.68232,0.68212,0.68232,244000001.0
2005-08-25 23:16:00,0.68203,0.68219,0.68194,0.68219,266800005.0
2005-08-25 23:17:00,0.68227,0.68229,0.68208,0.68218,111900000.0
2005-08-25 23:18:00,0.68206,0.68243,0.682,0.68237,100100001.0
2005-08-25 23:19:00,0.6824,0.68241,0.68202,0.68203,179000001.0
2005-08-25 23:20:00,0.68185,0.68233,0.68185,0.68211,172999999.0
2005-08-25 23:21:00,0.68203,0.68215,0.68192,0.68199,104199998.0
2005-08-25 23:22:00,0.68188,0.68217,0.68186,0.68207,197300000.0
2005-08-25 23:23:00,0.68193,0.68204,0.68177,0.68195,298299998.0
2005-08-25 23:24:00,0.68195,0.68204,0.68183,0.68185,68699999.0
2005-08-25 23:25:00,0.68183,0.68201,0.68176,0.68179,298199998.0
2005-08-25 23:26:00,0.68182,0.68195,0.6818,0.68189,129000004.0
2005-08-25 23:27:00,0.68203,0.68203,0.68179,0.68189,77900000.0
2005-08-25 23:28:00,0.68196,0.68196,0.68186,0.68189,95700000.0
2005-08-25 23:29:00,0.68191,0.68192,0.68183,0.68185,77800000.0
2005-08-25 23:30:00,0.68193,0.68195,0.68189,0.68193,212399995.0
2005-08-25 23:31:00,0.68195,0.68201,0.68193,0.68199,166900001.0
2005-08-25 23:32:00,0.682,0.682,0.68179,0.68179,161199998.0
2005-08-25 23:33:00,0.68181,0.68197,0.68181,0.68197,148199998.0
2005-08-25 23:34:00,0.68195,0.68208,0.68189,0.68204,130800000.0
2005-08-25 23:35:00,0.682,0.68202,0.68192,0.68202,137400002.0
2005-08-25 23:36:00,0.68202,0.68202,0.682,0.682,72499998.0
2005-08-25 23:37:00,0.68203,0.68203,0.68198,0.68201,107000000.0
2005-08-25 23:38:00,0.68197,0.68208,0.68197,0.68199,86900001.0
2005-08-25 23:39:00,0.68202,0.68208,0.68202,0.68205,126000000.0
2005-08-25 23:40:00,0.68205,0.68205,0.68203,0.68203,62299998.0
2005-08-25 23:41:00,0.68216,0.6825,0.68216,0.6825,119399997.0
2005-08-25 23:42:00,0.68199,0.68199,0.68191,0.68191,48600001.0
2005-08-25 23:43:00,0.6819,0.68194,0.68183,0.68194,119499996.0
2005-08-25 23:44:00,0.68196,0.68196,0.68192,0.68194,90999997.0
2005-08-25 23:45:00,0.68192,0.68198,0.68192,0.68198,72699999.0
2005-08-25 23:46:00,0.68195,0.68201,0.68195,0.68195,276300004.0
2005-08-25 23:47:00,0.68195,0.68204,0.68195,0.68196,106899998.0
2005-08-25 23:48:00,0.68199,0.68209,0.68199,0.68209,135300001.0
2005-08-25 23:49:00,0.68209,0.68209,0.68204,0.68208,70499999.0
2005-08-25 23:50:00,0.68199,0.68201,0.68199,0.68201,46500001.0
2005-08-25 23:51:00,0.68223,0.68234,0.68209,0.6823,142600002.0
2005-08-25 23:52:00,0.68188,0.68195,0.68188,0.68195,70600001.0
2005-08-25 23:53:00,0.68202,0.68207,0.68202,0.68202,180099998.0
2005-08-25 23:54:00,0.68209,0.68212,0.68204,0.68205,121000000.0
2005-08-25 23:55:00,0.68209,0.68209,0.68204,0.68205,134099998.0
2005-08-25 23:56:00,0.68203,0.68209,0.68202,0.68207,158899997.0
2005-08-25 23:57:00,0.6824,0.68241,0.68206,0.68208,163499996.0
2005-08-25 23:58:00,0.68205,0.68205,0.68175,0.68175,41400002.0
2005-08-25 23:59:00,0.68202,0.68208,0.68202,0.68208,117900003.0
2005-08-26 00:00:00,0.68244,0.68248,0.68217,0.68225,161499999.0
2005-08-26 00:01:00,0.68204,0.6821,0.68196,0.6821,121099999.0
2005-08-26 00:02:00,0.68219,0.68221,0.68219,0.68221,24699999.0
2005-08-26 00:03:00,0.6823,0.6823,0.6823,0.6823,32700001.0
2005-08-26 00:04:00,0.68229,0.68229,0.68222,0.68229,27000001.0
2005-08-26 00:05:00,0.68217,0.68266,0.68216,0.68265,146599998.0
2005-08-26 00:06:00,0.68223,0.68227,0.68221,0.68221,134099999.0
2005-08-26 00:07:00,0.68258,0.68258,0.68229,0.68229,120399997.0
2005-08-26 00:08:00,0.68219,0.68224,0.68214,0.68216,197600004.0
2005-08-26 00:09:00,0.68222,0.68224,0.68214,0.68214,113300003.0
2005-08-26 00:10:00,0.68217,0.68219,0.68212,0.68212,112500003.0
2005-08-26 00:11:00,0.68216,0.68216,0.68205,0.68211,42700000.0
2005-08-26 00:12:00,0.6821,0.6821,0.6821,0.6821,51799999.0
2005-08-26 00:13:00,0.68211,0.68212,0.6821,0.68212,60799999.0
2005-08-26 00:14:00,0.68208,0.68208,0.68207,0.68207,112600004.0
2005-08-26 00:15:00,0.68222,0.68237,0.68215,0.68233,98100000.0
2005-08-26 00:16:00,0.68192,0.68202,0.68165,0.68202,121300001.0
2005-08-26 00:17:00,0.68212,0.68212,0.68203,0.68203,80299999.0
2005-08-26 00:18:00,0.68202,0.68209,0.68202,0.68209,159800003.0
2005-08-26 00:19:00,0.68209,0.68209,0.68202,0.68209,89999999.0
2005-08-26 00:20:00,0.6821,0.68217,0.6821,0.68215,122000000.0
2005-08-26 00:21:00,0.6821,0.6821,0.68207,0.68207,39099998.0
2005-08-26 00:22:00,0.68207,0.68216,0.68207,0.68216,142299997.0
2005-08-26 00:23:00,0.6823,0.68244,0.68225,0.68244,131600000.0
2005-08-26 00:24:00,0.68209,0.68209,0.68148,0.68148,189200003.0
2005-08-26 00:25:00,0.68159,0.68193,0.68159,0.68193,36600000.0
2005-08-26 00:26:00,0.68215,0.68215,0.68212,0.68215,123699996.0
2005-08-26 00:27:00,0.68219,0.68219,0.68209,0.68217,44599999.0
2005-08-26 00:28:00,0.68219,0.68219,0.68213,0.68213,223399998.0
2005-08-26 00:29:00,0.6821,0.68214,0.68198,0.68212,136300000.0
2005-08-26 00:30:00,0.68223,0.68226,0.68216,0.68226,60000000.0
2005-08-26 00:31:00,0.68215,0.68224,0.68215,0.68217,99399998.0
2005-08-26 00:32:00,0.68215,0.68217,0.68213,0.68217,84300002.0
2005-08-26 00:33:00,0.68232,0.6824,0.68226,0.68228,122799998.0
2005-08-26 00:34:00,0.68205,0.68205,0.68152,0.68152,129400000.0
2005-08-26 00:35:00,0.68227,0.68242,0.68218,0.68242,103800002.0
2005-08-26 00:36:00,0.68173,0.68192,0.68173,0.68192,36500001.0
2005-08-26 00:37:00,0.68225,0.68225,0.68222,0.68222,57600001.0
2005-08-26 00:38:00,0.68222,0.68222,0.68222,0.68222,66900000.0
2005-08-26 00:39:00,0.68217,0.68217,0.68212,0.68214,66900000.0
2005-08-26 00:40:00,0.68228,0.68238,0.68214,0.68238,117299996.0
2005-08-26 00:41:00,0.6821,0.6821,0.6815,0.6815,144400001.0
2005-08-26 00:42:00,0.68166,0.68183,0.68166,0.68183,25500001.0
2005-08-26 00:43:00,0.68207,0.68211,0.68203,0.68211,149799998.0
2005-08-26 00:44:00,0.68217,0.68218,0.68203,0.68205,145699997.0
2005-08-26 00:45:00,0.68212,0.68221,0.68211,0.68218,94700003.0
2005-08-26 00:46:00,0.68224,0.68224,0.68215,0.68221,209899996.0
2005-08-26 00:47:00,0.68221,0.68224,0.68214,0.68222,179400003.0
2005-08-26 00:48:00,0.68218,0.68218,0.68215,0.68215,129900001.0
2005-08-26 00:49:00,0.6822,0.6822,0.68209,0.6821,263700003.0
2005-08-26 00:50:00,0.68215,0.68215,0.6821,0.6821,109299998.0
2005-08-26 00:51:00,0.68237,0.68245,0.68216,0.68245,118199998.0
2005-08-26 00:52:00,0.68214,0.68219,0.68214,0.68214,59600002.0
2005-08-26 00:53:00,0.68245,0.68249,0.68224,0.68237,294799999.0
2005-08-26 00:54:00,0.68219,0.68219,0.68212,0.68212,136799995.0
2005-08-26 00:55:00,0.68215,0.68218,0.68215,0.68218,220099999.0
2005-08-26 00:56:00,0.68216,0.68227,0.68216,0.68225,120700003.0
2005-08-26 00:57:00,0.68227,0.6823,0.68225,0.68227,111899999.0
2005-08-26 00:58:00,0.68231,0.68236,0.68231,0.68236,19900000.0
2005-08-26 00:59:00,0.68233,0.68236,0.68214,0.68224,206600002.0
2005-08-26 01:00:00,0.6823,0.68232,0.6823,0.68232,36600000.0
2005-08-26 01:01:00,0.6823,0.68235,0.68226,0.68226,169799996.0
2005-08-26 01:02:00,0.6823,0.6823,0.6823,0.6823,40600001.0
2005-08-26 01:03:00,0.68232,0.68235,0.6823,0.6823,130200000.0
2005-08-26 01:04:00,0.68234,0.6824,0.68234,0.6824,97600001.0
2005-08-26 01:05:00,0.68238,0.6824,0.68235,0.6824,50500001.0
2005-08-26 01:06:00,0.6824,0.6824,0.68234,0.68235,214100004.0
2005-08-26 01:07:00,0.68234,0.68241,0.68228,0.68228,65800000.0
2005-08-26 01:08:00,0.68231,0.68237,0.68231,0.68233,162299994.0
2005-08-26 01:09:00,0.68236,0.68239,0.68232,0.68234,233599999.0
2005-08-26 01:10:00,0.68234,0.68234,0.68222,0.68224,140900000.0
2005-08-26 01:11:00,0.68222,0.68225,0.68218,0.68223,89099999.0
2005-08-26 01:12:00,0.68217,0.68217,0.6821,0.68213,139900004.0
2005-08-26 01:13:00,0.68211,0.68216,0.68207,0.68216,102899998.0
2005-08-26 01:14:00,0.68214,0.68221,0.68214,0.68221,52600000.0
2005-08-26 01:15:00,0.68224,0.68233,0.68219,0.68228,153999996.0
2005-08-26 01:16:00,0.68227,0.68229,0.68223,0.68229,130900002.0
2005-08-26 01:17:00,0.68223,0.68223,0.68205,0.68205,110000000.0
2005-08-26 01:18:00,0.68207,0.68222,0.68203,0.68222,128500002.0
2005-08-26 01:19:00,0.68227,0.68227,0.68217,0.68224,196900002.0
2005-08-26 01:20:00,0.68226,0.68233,0.68226,0.6823,255000000.0
2005-08-26 01:21:00,0.68234,0.68234,0.68212,0.68218,177199995.0
2005-08-26 01:22:00,0.68215,0.68223,0.68212,0.68223,116100000.0
2005-08-26 01:23:00,0.68222,0.68223,0.68212,0.68215,237299997.0
2005-08-26 01:24:00,0.68202,0.68209,0.68191,0.68209,134500000.0
2005-08-26 01:25:00,0.68211,0.68215,0.68209,0.68209,148199999.0
2005-08-26 01:26:00,0.68209,0.68222,0.68205,0.68205,171799997.0
2005-08-26 01:27:00,0.68203,0.68203,0.68195,0.68195,76300002.0
2005-08-26 01:28:00,0.68205,0.68214,0.68203,0.68211,25400000.0
2005-08-26 01:29:00,0.68212,0.68212,0.68195,0.68195,138400001.0
2005-08-26 01:30:00,0.68179,0.68194,0.68179,0.68194,15800000.0
2005-08-26 01:31:00,0.6821,0.6821,0.68204,0.68204,143000000.0
2005-08-26 01:32:00,0.6821,0.68225,0.6821,0.68223,70999999.0
2005-08-26 01:33:00,0.68232,0.68234,0.68224,0.6823,182100006.0
2005-08-26 01:34:00,0.68235,0.68235,0.68232,0.68232,94799998.0
2005-08-26 01:35:00,0.68227,0.68227,0.68214,0.68226,98900002.0
2005-08-26 01:36:00,0.68232,0.68238,0.68218,0.68238,138599997.0
2005-08-26 01:37:00,0.6824,0.68242,0.68213,0.68242,94700000.0
2005-08-26 01:38:00,0.68227,0.68262,0.68227,0.68262,165599998.0
2005-08-26 01:39:00,0.6825,0.68252,0.68245,0.68252,150900007.0
2005-08-26 01:40:00,0.68246,0.6825,0.68246,0.68248,127900003.0
2005-08-26 01:41:00,0.68248,0.68252,0.68247,0.68248,128499997.0
2005-08-26 01:42:00,0.6825,0.68256,0.6825,0.68252,160000003.0
2005-08-26 01:43:00,0.68254,0.68256,0.68252,0.68256,150899998.0
2005-08-26 01:44:00,0.68259,0.68259,0.68252,0.68256,114300001.0
2005-08-26 01:45:00,0.68253,0.68256,0.68246,0.68255,74000001.0
2005-08-26 01:46:00,0.68253,0.68253,0.68245,0.68245,106900000.0
2005-08-26 01:47:00,0.6825,0.68252,0.6825,0.68252,29900001.0
2005-08-26 01:48:00,0.68243,0.68249,0.68239,0.68246,114799999.0
2005-08-26 01:49:00,0.6824,0.6824,0.68233,0.68238,130300002.0
2005-08-26 01:50:00,0.68243,0.68248,0.68243,0.68245,179599996.0
2005-08-26 01:51:00,0.68251,0.68253,0.68245,0.68245,169899998.0
2005-08-26 01:52:00,0.68245,0.68253,0.68245,0.68253,24500000.0
2005-08-26 01:53:00,0.68253,0.68257,0.6825,0.68255,162099997.0
2005-08-26 01:54:00,0.6825,0.68251,0.68236,0.68251,185499995.0
2005-08-26 01:55:00,0.6825,0.6825,0.68244,0.68247,49500000.0
2005-08-26 01:56:00,0.68247,0.68248,0.68242,0.68248,237699996.0
2005-08-26 01:57:00,0.68242,0.68242,0.68237,0.68242,131599996.0
2005-08-26 01:58:00,0.68242,0.68245,0.68235,0.68243,113500002.0
2005-08-26 01:59:00,0.68243,0.6825,0.6824,0.6824,116600000.0
2005-08-26 02:00:00,0.68236,0.68245,0.68236,0.6824,140300000.0
2005-08-26 02:01:00,0.6825,0.68252,0.68243,0.68246,167300003.0
2005-08-26 02:02:00,0.68242,0.68248,0.68242,0.68245,181900001.0
2005-08-26 02:03:00,0.68246,0.68246,0.6816,0.6816,98499999.0
2005-08-26 02:04:00,0.68169,0.68217,0.68169,0.68217,37599999.0
2005-08-26 02:05:00,0.68242,0.68251,0.68239,0.68246,89800001.0
2005-08-26 02:06:00,0.68243,0.68248,0.68241,0.68243,154700001.0
2005-08-26 02:07:00,0.68251,0.68258,0.6825,0.68252,149600000.0
2005-08-26 02:08:00,0.68246,0.68246,0.68235,0.68242,67400000.0
2005-08-26 02:09:00,0.68251,0.68251,0.68246,0.68247,105199998.0
2005-08-26 02:10:00,0.68251,0.68251,0.68246,0.68247,92299999.0
2005-08-26 02:11:00,0.68251,0.68251,0.68246,0.68247,290399996.0
2005-08-26 02:12:00,0.68243,0.68244,0.68243,0.68244,53000000.0
2005-08-26 02:13:00,0.6824,0.6825,0.6824,0.68246,121100002.0
2005-08-26 02:14:00,0.68245,0.68247,0.6824,0.6824,129100001.0
2005-08-26 02:15:00,0.68248,0.68253,0.68247,0.6825,163900000.0
2005-08-26 02:16:00,0.6825,0.68258,0.68249,0.68251,131700000.0
2005-08-26 02:17:00,0.68251,0.68255,0.68249,0.68255,152900002.0
2005-08-26 02:18:00,0.68257,0.68262,0.68255,0.68259,128700000.0
2005-08-26 02:19:00,0.68249,0.68249,0.68225,0.68241,95200003.0
2005-08-26 02:20:00,0.68239,0.68248,0.68239,0.68248,66400001.0
2005-08-26 02:21:00,0.68249,0.68253,0.68249,0.68253,27600001.0
2005-08-26 02:22:00,0.68256,0.68261,0.68256,0.68261,90900000.0
2005-08-26 02:23:00,0.68257,0.68257,0.6824,0.6824,107700000.0
2005-08-26 02:24:00,0.6824,0.68253,0.68238,0.68251,103300002.0
2005-08-26 02:25:00,0.68256,0.68259,0.68226,0.68226,115900003.0
2005-08-26 02:26:00,0.68222,0.6825,0.68222,0.6825,28600000.0
2005-08-26 02:27:00,0.68247,0.68247,0.68222,0.68245,107900002.0
2005-08-26 02:28:00,0.68254,0.68257,0.6825,0.6825,255299999.0
2005-08-26 02:29:00,0.68253,0.68255,0.6825,0.68255,169199999.0
2005-08-26 02:30:00,0.68251,0.68257,0.68251,0.68252,247400003.0
2005-08-26 02:31:00,0.68252,0.68261,0.68252,0.68259,40100000.0
2005-08-26 02:32:00,0.68262,0.68266,0.68262,0.68266,174800001.0
2005-08-26 02:33:00,0.68266,0.68268,0.68259,0.68262,129400001.0
2005-08-26 02:34:00,0.68262,0.68266,0.6826,0.6826,236600003.0
2005-08-26 02:35:00,0.68265,0.68265,0.68265,0.68265,15900000.0
2005-08-26 02:36:00,0.68263,0.68266,0.68258,0.68266,87999998.0
2005-08-26 02:37:00,0.68265,0.68265,0.68256,0.6826,60300000.0
2005-08-26 02:38:00,0.68263,0.68263,0.68253,0.68254,106900002.0
2005-08-26 02:39:00,0.68255,0.68256,0.68252,0.68252,127999996.0
2005-08-26 02:40:00,0.68255,0.68255,0.6825,0.68255,98200002.0
2005-08-26 02:41:00,0.6825,0.68259,0.68249,0.68255,119300003.0
2005-08-26 02:42:00,0.68251,0.68258,0.68251,0.68258,118899999.0
2005-08-26 02:43:00,0.68258,0.68262,0.68252,0.6826,150700002.0
2005-08-26 02:44:00,0.68262,0.68265,0.68262,0.68265,249799998.0
2005-08-26 02:45:00,0.68255,0.68255,0.68252,0.68255,90600000.0
2005-08-26 02:46:00,0.68257,0.68265,0.68255,0.68255,74600000.0
2005-08-26 02:47:00,0.68256,0.68258,0.68256,0.68258,29500001.0
2005-08-26 02:48:00,0.68264,0.68265,0.68262,0.68262,81600000.0
2005-08-26 02:49:00,0.68258,0.68259,0.68252,0.68259,130800001.0
2005-08-26 02:50:00,0.68259,0.68265,0.68259,0.68261,157299998.0
2005-08-26 02:51:00,0.68259,0.68266,0.68259,0.68266,139600000.0
2005-08-26 02:52:00,0.68269,0.68269,0.68242,0.68256,223100000.0
2005-08-26 02:53:00,0.68248,0.68262,0.68248,0.68262,77099998.0
2005-08-26 02:54:00,0.6826,0.6826,0.68241,0.68258,167800001.0
2005-08-26 02:55:00,0.6824,0.68246,0.68234,0.68246,93300001.0
2005-08-26 02:56:00,0.68246,0.68258,0.68245,0.68255,201100004.0
2005-08-26 02:57:00,0.6825,0.68253,0.68247,0.68253,176399999.0
2005-08-26 02:58:00,0.68253,0.68259,0.68243,0.68259,99600000.0
2005-08-26 02:59:00,0.68254,0.68255,0.68247,0.68255,136900001.0
2005-08-26 03:00:00,0.68261,0.68262,0.68254,0.68262,160300001.0
2005-08-26 03:01:00,0.68255,0.68258,0.68253,0.68253,107699998.0
2005-08-26 03:02:00,0.68253,0.68259,0.68253,0.68255,172199995.0
2005-08-26 03:03:00,0.68253,0.68258,0.68253,0.68257,70999998.0
2005-08-26 03:04:00,0.68255,0.68255,0.6824,0.6824,201300002.0
2005-08-26 03:05:00,0.68241,0.68267,0.68241,0.68248,192700001.0
2005-08-26 03:06:00,0.68253,0.68257,0.68246,0.68257,118899996.0
2005-08-26 03:07:00,0.68253,0.68262,0.68249,0.68262,73300001.0
2005-08-26 03:08:00,0.68262,0.68262,0.68259,0.68259,16500000.0
2005-08-26 03:09:00,0.68259,0.68268,0.68259,0.68261,147800002.0
2005-08-26 03:10:00,0.68263,0.68263,0.68257,0.68261,92599999.0
2005-08-26 03:11:00,0.68261,0.68265,0.68259,0.68259,78300001.0
2005-08-26 03:12:00,0.68244,0.68244,0.68214,0.68243,80199999.0
2005-08-26 03:13:00,0.68251,0.68255,0.68242,0.68255,134399998.0
2005-08-26 03:14:00,0.68258,0.68258,0.68254,0.68254,56000002.0
2005-08-26 03:15:00,0.68257,0.68257,0.68253,0.68253,18300000.0
2005-08-26 03:16:00,0.68261,0.68265,0.68257,0.68257,162999999.0
2005-08-26 03:17:00,0.68254,0.68254,0.68238,0.6825,116599995.0
2005-08-26 03:18:00,0.6825,0.68256,0.68242,0.68249,367900004.0
2005-08-26 03:19:00,0.68246,0.6826,0.68246,0.6826,162200001.0
2005-08-26 03:20:00,0.68255,0.6826,0.68255,0.68255,48000000.0
2005-08-26 03:21:00,0.68253,0.68259,0.68253,0.68259,80500000.0
2005-08-26 03:22:00,0.68255,0.68259,0.68247,0.68247,117299998.0
2005-08-26 03:23:00,0.68237,0.68237,0.68237,0.68237,46299999.0
2005-08-26 03:24:00,0.68243,0.68248,0.68243,0.68246,35700001.0
2005-08-26 03:25:00,0.68253,0.68254,0.68249,0.68253,129100003.0
2005-08-26 03:26:00,0.68254,0.68268,0.68251,0.68268,147699999.0
2005-08-26 03:27:00,0.68277,0.6828,0.68273,0.68275,100000003.0
2005-08-26 03:28:00,0.68276,0.68276,0.68275,0.68275,49399998.0
2005-08-26 03:29:00,0.68272,0.68277,0.68267,0.68267,234100001.0
2005-08-26 03:30:00,0.6826,0.68268,0.6826,0.68268,52600000.0
2005-08-26 03:31:00,0.68274,0.68275,0.6827,0.68273,102999999.0
2005-08-26 03:32:00,0.6827,0.68277,0.6827,0.68277,48700002.0
2005-08-26 03:33:00,0.68266,0.68273,0.68265,0.68268,37500000.0
2005-08-26 03:34:00,0.68267,0.68272,0.68265,0.68268,255600005.0
2005-08-26 03:35:00,0.68268,0.6827,0.68267,0.6827,51200000.0
2005-08-26 03:36:00,0.6827,0.6827,0.68268,0.68268,24700001.0
2005-08-26 03:37:00,0.6827,0.68273,0.68268,0.6827,185899999.0
2005-08-26 03:38:00,0.68271,0.68273,0.68265,0.68265,155300000.0
2005-08-26 03:39:00,0.68268,0.68268,0.68256,0.68268,226299999.0
2005-08-26 03:40:00,0.68268,0.68268,0.68264,0.68268,101699998.0
2005-08-26 03:41:00,0.68269,0.68269,0.68266,0.68266,32200001.0
2005-08-26 03:42:00,0.68266,0.68267,0.68261,0.68262,107400002.0
2005-08-26 03:43:00,0.68264,0.68271,0.68264,0.68265,143100000.0
2005-08-26 03:44:00,0.68268,0.68268,0.68262,0.68267,121100002.0
2005-08-26 03:45:00,0.68267,0.6827,0.68267,0.6827,36799998.0
2005-08-26 03:46:00,0.68269,0.68274,0.68265,0.68267,239499995.0
2005-08-26 03:47:00,0.68265,0.68265,0.68264,0.68264,9600000.0
2005-08-26 03:48:00,0.68269,0.68276,0.68269,0.68269,142299999.0
2005-08-26 03:49:00,0.68267,0.68267,0.68248,0.68259,221299996.0
2005-08-26 03:50:00,0.68271,0.68274,0.68265,0.68271,156999999.0
2005-08-26 03:51:00,0.6828,0.68285,0.68279,0.68281,227500001.0
2005-08-26 03:52:00,0.68285,0.68285,0.68283,0.68283,42999999.0
2005-08-26 03:53:00,0.68285,0.68285,0.68273,0.68281,193500003.0
2005-08-26 03:54:00,0.68286,0.68286,0.68278,0.6828,144500002.0
2005-08-26 03:55:00,0.68279,0.68279,0.68273,0.68276,181100000.0
2005-08-26 03:56:00,0.68275,0.68278,0.68271,0.68276,190699999.0
2005-08-26 03:57:00,0.68276,0.68278,0.68272,0.68277,139599999.0
2005-08-26 03:58:00,0.68295,0.6831,0.6827,0.68286,253600000.0
2005-08-26 03:59:00,0.68282,0.68288,0.68277,0.68277,163199998.0
2005-08-26 04:00:00,0.68287,0.68287,0.68286,0.68286,15900000.0
2005-08-26 04:01:00,0.68285,0.6829,0.68285,0.6829,106700003.0
2005-08-26 04:02:00,0.68288,0.6829,0.68285,0.68287,196000001.0
2005-08-26 04:03:00,0.68302,0.68303,0.68274,0.68289,125500000.0
2005-08-26 04:04:00,0.68288,0.68288,0.6827,0.6827,100100001.0
2005-08-26 04:05:00,0.68298,0.68302,0.68282,0.68282,164300000.0
2005-08-26 04:06:00,0.68275,0.68282,0.68275,0.68282,84700002.0
2005-08-26 04:07:00,0.6829,0.6829,0.6829,0.6829,29500001.0
2005-08-26 04:08:00,0.6829,0.6829,0.68287,0.68287,48700002.0
2005-08-26 04:09:00,0.68286,0.68286,0.68278,0.6828,148399998.0
2005-08-26 04:10:00,0.6828,0.6828,0.68277,0.68277,37499999.0
2005-08-26 04:11:00,0.6828,0.68283,0.68275,0.68275,210000000.0
2005-08-26 04:12:00,0.68275,0.6828,0.68275,0.6828,136000001.0
2005-08-26 04:13:00,0.6828,0.6828,0.6828,0.6828,33500000.0
2005-08-26 04:14:00,0.68275,0.68275,0.68273,0.68273,32000000.0
2005-08-26 04:15:00,0.68277,0.68281,0.68275,0.68277,131400000.0
2005-08-26 04:16:00,0.68278,0.6828,0.68278,0.6828,71000000.0
2005-08-26 04:17:00,0.68278,0.68278,0.68277,0.68277,39100000.0
2005-08-26 04:18:00,0.6828,0.6828,0.6828,0.6828,44600001.0
2005-08-26 04:19:00,0.68278,0.6828,0.68277,0.68277,117799998.0
2005-08-26 04:20:00,0.68277,0.6828,0.68275,0.68275,107899998.0
2005-08-26 04:21:00,0.68279,0.68281,0.68278,0.68281,122600001.0
2005-08-26 04:22:00,0.68278,0.68282,0.68275,0.68275,265299998.0
2005-08-26 04:23:00,0.68283,0.68283,0.68283,0.68283,8000000.0
2005-08-26 04:24:00,0.68275,0.6828,0.68275,0.6828,129299998.0
2005-08-26 04:25:00,0.6828,0.6828,0.6828,0.6828,63099998.0
2005-08-26 04:26:00,0.68273,0.6828,0.68273,0.6828,71700003.0
2005-08-26 04:27:00,0.6828,0.6828,0.68273,0.68279,137499999.0
2005-08-26 04:28:00,0.68273,0.68275,0.6827,0.6827,28000000.0
2005-08-26 04:29:00,0.68276,0.68276,0.68273,0.68274,160600001.0
2005-08-26 04:30:00,0.68275,0.68277,0.68266,0.68269,183599999.0
2005-08-26 04:31:00,0.68274,0.68281,0.68274,0.68278,190299998.0
2005-08-26 04:32:00,0.6828,0.6828,0.68277,0.68278,113100001.0
2005-08-26 04:33:00,0.68275,0.6828,0.68275,0.6828,73000003.0
2005-08-26 04:34:00,0.68277,0.68278,0.68275,0.68277,150300000.0
2005-08-26 04:35:00,0.68278,0.68278,0.68274,0.68274,54199999.0
2005-08-26 04:36:00,0.68276,0.68278,0.68272,0.68278,56000001.0
2005-08-26 04:37:00,0.68265,0.68267,0.68261,0.68261,62700000.0
2005-08-26 04:38:00,0.68257,0.68257,0.68248,0.68257,98100000.0
2005-08-26 04:39:00,0.68249,0.68256,0.68246,0.6825,210200000.0
2005-08-26 04:40:00,0.68261,0.68262,0.68261,0.68262,28799999.0
2005-08-26 04:41:00,0.68275,0.68282,0.6826,0.68266,270299996.0
2005-08-26 04:42:00,0.68272,0.68272,0.68265,0.6827,22700000.0
2005-08-26 04:43:00,0.6827,0.6827,0.68256,0.68256,161500000.0
2005-08-26 04:44:00,0.68252,0.68267,0.68252,0.68261,151900001.0
2005-08-26 04:45:00,0.68259,0.68272,0.68259,0.68263,147100001.0
2005-08-26 04:46:00,0.6826,0.6826,0.68252,0.68255,94600001.0
2005-08-26 04:47:00,0.6826,0.6826,0.68257,0.6826,79899999.0
2005-08-26 04:48:00,0.68257,0.6827,0.6825,0.68259,271099992.0
2005-08-26 04:49:00,0.68257,0.68264,0.68256,0.68264,188999996.0
2005-08-26 04:50:00,0.68264,0.68266,0.68259,0.68266,129500002.0
2005-08-26 04:51:00,0.68267,0.68268,0.68263,0.68266,43200000.0
2005-08-26 04:52:00,0.68283,0.68283,0.68266,0.68273,110100002.0
2005-08-26 04:53:00,0.6827,0.68276,0.68267,0.68275,168199996.0
2005-08-26 04:54:00,0.68275,0.68275,0.68271,0.68271,106300000.0
2005-08-26 04:55:00,0.68267,0.68275,0.68267,0.68272,34000000.0
2005-08-26 04:56:00,0.68271,0.68276,0.68271,0.68274,183200002.0
2005-08-26 04:57:00,0.68266,0.68279,0.68266,0.68269,178699999.0
2005-08-26 04:58:00,0.68267,0.6827,0.68267,0.6827,106600004.0
2005-08-26 04:59:00,0.68267,0.68283,0.68266,0.68266,139599998.0
2005-08-26 05:00:00,0.68264,0.68266,0.68261,0.68261,48800000.0
2005-08-26 05:01:00,0.68267,0.68283,0.68261,0.68263,146500004.0
2005-08-26 05:02:00,0.68262,0.68264,0.68262,0.68264,43799999.0
2005-08-26 05:03:00,0.68274,0.68291,0.68274,0.68285,120499998.0
2005-08-26 05:04:00,0.68263,0.68263,0.6826,0.68261,56599999.0
2005-08-26 05:05:00,0.6826,0.68275,0.6826,0.68269,99999999.0
2005-08-26 05:06:00,0.6827,0.6827,0.68268,0.68268,69800001.0
2005-08-26 05:07:00,0.68263,0.68263,0.68261,0.68261,16100000.0
2005-08-26 05:08:00,0.68248,0.6828,0.68244,0.68264,176500001.0
2005-08-26 05:09:00,0.68255,0.68266,0.68254,0.68266,48300000.0
2005-08-26 05:10:00,0.68264,0.6827,0.68264,0.68264,94200000.0
2005-08-26 05:11:00,0.68258,0.68258,0.68247,0.6825,138099998.0
2005-08-26 05:12:00,0.68263,0.68263,0.68262,0.68262,57000002.0
2005-08-26 05:13:00,0.68263,0.68275,0.68255,0.68275,178200003.0
2005-08-26 05:14:00,0.68273,0.68273,0.68264,0.68267,133099994.0
2005-08-26 05:15:00,0.6827,0.68271,0.6827,0.68271,20700000.0
2005-08-26 05:16:00,0.68275,0.68278,0.6827,0.68278,200799999.0
2005-08-26 05:17:00,0.68273,0.68273,0.68267,0.68273,131700002.0
2005-08-26 05:18:00,0.6827,0.68276,0.6827,0.6827,177800003.0
2005-08-26 05:19:00,0.6827,0.68272,0.68257,0.68272,141399999.0
2005-08-26 05:20:00,0.68274,0.68281,0.68274,0.6828,142700000.0
2005-08-26 05:21:00,0.68279,0.68279,0.68277,0.68277,17600000.0
2005-08-26 05:22:00,0.68277,0.68282,0.68272,0.68272,85999998.0
2005-08-26 05:23:00,0.68265,0.68265,0.68247,0.68265,48400001.0
2005-08-26 05:24:00,0.68267,0.68267,0.68255,0.68255,147200001.0
2005-08-26 05:25:00,0.68256,0.68261,0.68249,0.68249,99400002.0
2005-08-26 05:26:00,0.6825,0.68264,0.68248,0.68248,184200003.0
2005-08-26 05:27:00,0.68255,0.68256,0.68255,0.68256,77799999.0
2005-08-26 05:28:00,0.68255,0.68255,0.68246,0.68246,129700005.0
2005-08-26 05:29:00,0.68243,0.68243,0.6824,0.68242,137700001.0
2005-08-26 05:30:00,0.68243,0.68245,0.6824,0.6824,63800001.0
2005-08-26 05:31:00,0.68272,0.68275,0.68244,0.68253,260299995.0
2005-08-26 05:32:00,0.68239,0.68243,0.68237,0.68243,153800005.0
2005-08-26 05:33:00,0.68238,0.68244,0.68228,0.68228,176299996.0
2005-08-26 05:34:00,0.68225,0.68232,0.68225,0.6823,49800000.0
2005-08-26 05:35:00,0.68235,0.68235,0.68233,0.68235,112899996.0
2005-08-26 05:36:00,0.68265,0.68266,0.68223,0.68223,109200002.0
2005-08-26 05:37:00,0.68233,0.68233,0.6823,0.68233,69599999.0
2005-08-26 05:38:00,0.68234,0.68239,0.68227,0.68235,143599998.0
2005-08-26 05:39:00,0.68242,0.68242,0.6824,0.6824,58100000.0
2005-08-26 05:40:00,0.68247,0.68247,0.68242,0.68245,51800001.0
2005-08-26 05:41:00,0.68246,0.68247,0.68231,0.68231,131699999.0
2005-08-26 05:42:00,0.68223,0.68225,0.68223,0.68225,82300002.0
2005-08-26 05:43:00,0.68228,0.68235,0.68226,0.68226,96300000.0
2005-08-26 05:44:00,0.68223,0.68252,0.68215,0.6824,203900000.0
2005-08-26 05:45:00,0.68223,0.68225,0.68217,0.68217,161400003.0
2005-08-26 05:46:00,0.68192,0.68253,0.68189,0.68237,116500002.0
2005-08-26 05:47:00,0.6822,0.68227,0.6822,0.68225,247900005.0
2005-08-26 05:48:00,0.68224,0.68229,0.68223,0.68223,144999998.0
2005-08-26 05:49:00,0.68258,0.68258,0.68215,0.68215,207100001.0
2005-08-26 05:50:00,0.68225,0.68229,0.68225,0.68225,120700001.0
2005-08-26 05:51:00,0.6823,0.68238,0.68226,0.68238,154000003.0
2005-08-26 05:52:00,0.6824,0.6824,0.68227,0.68236,106600001.0
2005-08-26 05:53:00,0.68231,0.68231,0.68224,0.68224,71700002.0
2005-08-26 05:54:00,0.68232,0.68253,0.68219,0.68243,135099997.0
2005-08-26 05:55:00,0.68226,0.68229,0.68225,0.68226,102099999.0
2005-08-26 05:56:00,0.68228,0.6823,0.68221,0.6823,205300003.0
2005-08-26 05:57:00,0.68228,0.68233,0.68228,0.6823,140500003.0
2005-08-26 05:58:00,0.68231,0.6826,0.68231,0.68253,74599999.0
2005-08-26 05:59:00,0.68227,0.68233,0.68227,0.6823,173000003.0
2005-08-26 06:00:00,0.68235,0.68247,0.68227,0.68239,146300002.0
2005-08-26 06:01:00,0.68231,0.68231,0.68223,0.68223,86799999.0
2005-08-26 06:02:00,0.68227,0.6824,0.68226,0.68238,128599999.0
2005-08-26 06:03:00,0.68242,0.68242,0.68231,0.68232,129199999.0
2005-08-26 06:04:00,0.68255,0.68255,0.68235,0.68239,83600001.0
2005-08-26 06:05:00,0.68235,0.68238,0.68235,0.68238,69499997.0
2005-08-26 06:06:00,0.68226,0.68235,0.68226,0.68233,105700002.0
2005-08-26 06:07:00,0.68234,0.68234,0.68226,0.68234,178099998.0
2005-08-26 06:08:00,0.68235,0.6824,0.68231,0.68231,172300000.0
2005-08-26 06:09:00,0.68227,0.68232,0.68226,0.6823,253899996.0
2005-08-26 06:10:00,0.6823,0.6823,0.6823,0.6823,1900000.0
2005-08-26 06:11:00,0.68233,0.68234,0.68233,0.68234,83100001.0
2005-08-26 06:12:00,0.68238,0.68238,0.68225,0.68225,62400001.0
2005-08-26 06:13:00,0.68225,0.68234,0.68225,0.68234,73300001.0
2005-08-26 06:14:00,0.68235,0.68245,0.68234,0.6824,164300000.0
2005-08-26 06:15:00,0.68244,0.68262,0.68244,0.68255,150500002.0
2005-08-26 06:16:00,0.68256,0.68256,0.68237,0.68242,100800000.0
2005-08-26 06:17:00,0.68239,0.68246,0.68238,0.6824,154799999.0
2005-08-26 06:18:00,0.68235,0.68235,0.68235,0.68235,36099998.0
2005-08-26 06:19:00,0.68242,0.68242,0.68237,0.68238,72000002.0
2005-08-26 06:20:00,0.68232,0.68255,0.68228,0.68253,138500002.0
2005-08-26 06:21:00,0.68232,0.68232,0.68228,0.68228,24500000.0
2005-08-26 06:22:00,0.68228,0.68232,0.68228,0.6823,63500001.0
2005-08-26 06:23:00,0.68229,0.6823,0.68222,0.68226,128999999.0
2005-08-26 06:24:00,0.68226,0.68233,0.68224,0.68224,166599997.0
2005-08-26 06:25:00,0.6822,0.68225,0.6822,0.6822,52799999.0
2005-08-26 06:26:00,0.68219,0.68223,0.68218,0.68218,92400001.0
2005-08-26 06:27:00,0.68219,0.68227,0.68219,0.6822,201399999.0
2005-08-26 06:28:00,0.68236,0.68242,0.68227,0.68227,196000001.0
2005-08-26 06:29:00,0.68225,0.68225,0.68221,0.68221,67700000.0
2005-08-26 06:30:00,0.6822,0.68222,0.68217,0.68222,154800006.0
2005-08-26 06:31:00,0.68219,0.68224,0.68217,0.68224,105299999.0
2005-08-26 06:32:00,0.68222,0.68227,0.68218,0.68227,124699996.0
2005-08-26 06:33:00,0.68223,0.68223,0.68223,0.68223,19900000.0
2005-08-26 06:34:00,0.68225,0.68228,0.68225,0.68228,45500001.0
2005-08-26 06:35:00,0.6823,0.6823,0.6823,0.6823,27200001.0
2005-08-26 06:36:00,0.68231,0.68232,0.68225,0.68225,47500001.0
2005-08-26 06:37:00,0.68227,0.68232,0.68221,0.68232,168199998.0
2005-08-26 06:38:00,0.68228,0.68241,0.68228,0.6823,217299998.0
2005-08-26 06:39:00,0.68237,0.68243,0.68233,0.68235,92000003.0
2005-08-26 06:40:00,0.68242,0.6825,0.6824,0.68242,139000000.0
2005-08-26 06:41:00,0.68231,0.68231,0.6823,0.6823,70299999.0
2005-08-26 06:42:00,0.6823,0.68238,0.6823,0.68238,91100001.0
2005-08-26 06:43:00,0.68242,0.68248,0.68242,0.68243,126999998.0
2005-08-26 06:44:00,0.68242,0.68243,0.68234,0.68235,182600001.0
2005-08-26 06:45:00,0.68251,0.68251,0.68237,0.68241,241899997.0
2005-08-26 06:46:00,0.68242,0.6826,0.68241,0.68246,318600006.0
2005-08-26 06:47:00,0.68244,0.68253,0.68244,0.68247,80300002.0
2005-08-26 06:48:00,0.68243,0.68243,0.68235,0.68236,105600002.0
2005-08-26 06:49:00,0.68236,0.68241,0.68233,0.68239,151600001.0
2005-08-26 06:50:00,0.68235,0.68237,0.68235,0.68237,18400000.0
2005-08-26 06:51:00,0.68234,0.6824,0.68231,0.68233,146300001.0
2005-08-26 06:52:00,0.68231,0.68248,0.68231,0.68248,139099999.0
2005-08-26 06:53:00,0.68257,0.68261,0.68248,0.68248,150000001.0
2005-08-26 06:54:00,0.68244,0.68244,0.68241,0.68242,155500002.0
2005-08-26 06:55:00,0.68248,0.68248,0.68243,0.68246,132499998.0
2005-08-26 06:56:00,0.68243,0.68248,0.68233,0.68233,179100002.0
2005-08-26 06:57:00,0.68225,0.6824,0.68225,0.68237,102000000.0
2005-08-26 06:58:00,0.68243,0.68253,0.68243,0.68247,173900002.0
2005-08-26 06:59:00,0.68249,0.68253,0.68243,0.68253,16800000.0
2005-08-26 07:00:00,0.68256,0.68261,0.68251,0.68251,121300000.0
2005-08-26 07:01:00,0.6825,0.68254,0.68248,0.68251,168599997.0
2005-08-26 07:02:00,0.68249,0.68253,0.68247,0.68247,173199999.0
2005-08-26 07:03:00,0.68248,0.68254,0.68247,0.68248,138899999.0
2005-08-26 07:04:00,0.68247,0.68253,0.68247,0.68253,44899999.0
2005-08-26 07:05:00,0.68249,0.68254,0.68246,0.68246,108000002.0
2005-08-26 07:06:00,0.6825,0.6825,0.68247,0.68248,54999999.0
2005-08-26 07:07:00,0.68249,0.68254,0.68248,0.68248,63799998.0
2005-08-26 07:08:00,0.68248,0.68253,0.68248,0.68248,51800001.0
2005-08-26 07:09:00,0.68252,0.68258,0.6825,0.68255,173199998.0
2005-08-26 07:10:00,0.68252,0.68255,0.68252,0.68252,110600000.0
2005-08-26 07:11:00,0.68253,0.68254,0.68249,0.68251,150700000.0
2005-08-26 07:12:00,0.68245,0.68253,0.68245,0.68253,66300001.0
2005-08-26 07:13:00,0.68253,0.68255,0.68249,0.68255,83200000.0
2005-08-26 07:14:00,0.68255,0.68257,0.68248,0.68252,191200001.0
2005-08-26 07:15:00,0.68255,0.68255,0.68253,0.68255,138300000.0
2005-08-26 07:16:00,0.68253,0.68253,0.68249,0.68251,154499998.0
2005-08-26 07:17:00,0.68244,0.68248,0.68241,0.68248,79000002.0
2005-08-26 07:18:00,0.68249,0.6825,0.68243,0.6825,63100001.0
2005-08-26 07:19:00,0.68252,0.6826,0.68252,0.68258,141900001.0
2005-08-26 07:20:00,0.68258,0.68263,0.68248,0.68248,167599998.0
2005-08-26 07:21:00,0.68255,0.68255,0.68253,0.68253,73499999.0
2005-08-26 07:22:00,0.68255,0.68261,0.68255,0.68261,136099999.0
2005-08-26 07:23:00,0.68256,0.68256,0.68254,0.68254,23100000.0
2005-08-26 07:24:00,0.68259,0.68263,0.68255,0.68263,172199997.0
2005-08-26 07:25:00,0.68255,0.68263,0.68252,0.68263,135000001.0
2005-08-26 07:26:00,0.68263,0.68263,0.68255,0.68255,68800002.0
2005-08-26 07:27:00,0.68254,0.68255,0.68253,0.68255,66999999.0
2005-08-26 07:28:00,0.68255,0.68255,0.68255,0.68255,32700001.0
2005-08-26 07:29:00,0.68258,0.68258,0.68249,0.68251,83099998.0
2005-08-26 07:30:00,0.68248,0.68259,0.68248,0.68258,91699997.0
2005-08-26 07:31:00,0.68263,0.68263,0.68257,0.68257,33800000.0
2005-08-26 07:32:00,0.68256,0.68263,0.68255,0.68257,148800000.0
2005-08-26 07:33:00,0.6826,0.6826,0.68258,0.68258,136500001.0
2005-08-26 07:34:00,0.68255,0.68263,0.68255,0.68263,191000000.0
2005-08-26 07:35:00,0.68266,0.68267,0.68259,0.68263,160099999.0
2005-08-26 07:36:00,0.68269,0.6827,0.68263,0.68264,127799998.0
2005-08-26 07:37:00,0.68265,0.68265,0.6826,0.68265,291099996.0
2005-08-26 07:38:00,0.68263,0.68263,0.68256,0.68256,305899999.0
2005-08-26 07:39:00,0.68257,0.68263,0.68257,0.68257,141299997.0
2005-08-26 07:40:00,0.68255,0.68261,0.68253,0.68261,65400001.0
2005-08-26 07:41:00,0.68262,0.68273,0.68261,0.68273,117999999.0
2005-08-26 07:42:00,0.68273,0.68273,0.68261,0.68262,116999998.0
2005-08-26 07:43:00,0.68258,0.68265,0.68257,0.6826,218699997.0
2005-08-26 07:44:00,0.68264,0.68271,0.6826,0.6827,301200003.0
2005-08-26 07:45:00,0.68263,0.68266,0.6826,0.6826,142299999.0
2005-08-26 07:46:00,0.6826,0.68264,0.68256,0.68256,77300001.0
2005-08-26 07:47:00,0.68257,0.68258,0.6825,0.68258,85300000.0
2005-08-26 07:48:00,0.68257,0.68263,0.68257,0.6826,113200002.0
2005-08-26 07:49:00,0.68253,0.68255,0.68249,0.68255,150999995.0
2005-08-26 07:50:00,0.68257,0.68261,0.68257,0.68261,30100000.0
2005-08-26 07:51:00,0.68261,0.6827,0.68261,0.68265,232399998.0
2005-08-26 07:52:00,0.68271,0.6828,0.68271,0.68272,120599996.0
2005-08-26 07:53:00,0.68278,0.6828,0.6827,0.68271,104399997.0
2005-08-26 07:54:00,0.68275,0.68282,0.68275,0.6828,57300002.0
2005-08-26 07:55:00,0.68286,0.68289,0.68285,0.68289,74099999.0
2005-08-26 07:56:00,0.68281,0.68284,0.68277,0.68284,90999998.0
2005-08-26 07:57:00,0.68278,0.68279,0.68278,0.68279,94399997.0
2005-08-26 07:58:00,0.68276,0.6828,0.68271,0.68271,124399998.0
2005-08-26 07:59:00,0.68285,0.68285,0.68274,0.68279,154499998.0
2005-08-26 08:00:00,0.68275,0.68283,0.68275,0.68278,220700002.0
2005-08-26 08:01:00,0.68275,0.6828,0.68275,0.68278,95800001.0
2005-08-26 08:02:00,0.68282,0.68286,0.68278,0.68278,154000004.0
2005-08-26 08:03:00,0.68275,0.68283,0.68275,0.68283,129099999.0
2005-08-26 08:04:00,0.68277,0.68282,0.68275,0.68282,91199998.0
2005-08-26 08:05:00,0.68279,0.68279,0.68269,0.68269,74399999.0
2005-08-26 08:06:00,0.68264,0.68265,0.68258,0.68265,194699996.0
2005-08-26 08:07:00,0.68266,0.68277,0.68263,0.68274,167300002.0
2005-08-26 08:08:00,0.68272,0.68272,0.68257,0.68257,93100001.0
2005-08-26 08:09:00,0.68269,0.68271,0.68269,0.68271,78400002.0
2005-08-26 08:10:00,0.68265,0.68273,0.68265,0.68273,81600000.0
2005-08-26 08:11:00,0.68272,0.68274,0.68264,0.68264,135400000.0
2005-08-26 08:12:00,0.68274,0.6828,0.68268,0.68268,92700001.0
2005-08-26 08:13:00,0.68265,0.6827,0.68265,0.68269,29400000.0
2005-08-26 08:14:00,0.68272,0.68272,0.68267,0.68267,78099998.0
2005-08-26 08:15:00,0.68264,0.68264,0.68252,0.68252,31000000.0
2005-08-26 08:16:00,0.68251,0.68254,0.68248,0.6825,210400004.0
2005-08-26 08:17:00,0.68254,0.68254,0.68253,0.68254,52600001.0
2005-08-26 08:18:00,0.68255,0.68265,0.68255,0.68255,128300001.0
2005-08-26 08:19:00,0.68259,0.68265,0.68252,0.68252,164800002.0
2005-08-26 08:20:00,0.68253,0.68257,0.68247,0.68255,285400001.0
2005-08-26 08:21:00,0.68253,0.68253,0.68244,0.68244,5600000.0
2005-08-26 08:22:00,0.68251,0.68264,0.68251,0.68262,63799999.0
2005-08-26 08:23:00,0.68256,0.68263,0.68256,0.68263,197500006.0
2005-08-26 08:24:00,0.68258,0.6826,0.68257,0.6826,160000000.0
2005-08-26 08:25:00,0.68257,0.68266,0.68257,0.68258,99599999.0
2005-08-26 08:26:00,0.68256,0.68258,0.68246,0.68249,90999999.0
2005-08-26 08:27:00,0.68249,0.68256,0.68248,0.68248,167800002.0
2005-08-26 08:28:00,0.68248,0.68248,0.6824,0.68245,129099997.0
2005-08-26 08:29:00,0.68241,0.68243,0.68235,0.68243,171800002.0
2005-08-26 08:30:00,0.68243,0.68244,0.68238,0.68244,86100002.0
2005-08-26 08:31:00,0.68242,0.68252,0.68241,0.68247,153499997.0
2005-08-26 08:32:00,0.68243,0.68248,0.68239,0.68248,93699999.0
2005-08-26 08:33:00,0.68253,0.68258,0.68252,0.68253,170100001.0
2005-08-26 08:34:00,0.68249,0.68249,0.68242,0.68248,137300000.0
2005-08-26 08:35:00,0.6825,0.6825,0.6825,0.6825,28600001.0
2005-08-26 08:36:00,0.68252,0.68256,0.68252,0.68256,86100002.0
2005-08-26 08:37:00,0.68258,0.68263,0.68254,0.68261,137400000.0
2005-08-26 08:38:00,0.68262,0.68268,0.68262,0.68263,131800000.0
2005-08-26 08:39:00,0.6826,0.68268,0.6826,0.68268,115200002.0
2005-08-26 08:40:00,0.68262,0.68263,0.68259,0.68261,125100003.0
2005-08-26 08:41:00,0.68258,0.68258,0.68257,0.68257,63700001.0
2005-08-26 08:42:00,0.68255,0.68263,0.68255,0.6826,225900004.0
2005-08-26 08:43:00,0.68258,0.6826,0.68255,0.68255,128499998.0
2005-08-26 08:44:00,0.68259,0.68265,0.68255,0.68258,94100001.0
2005-08-26 08:45:00,0.68257,0.68262,0.68255,0.68257,191900007.0
2005-08-26 08:46:00,0.68256,0.68263,0.68253,0.68263,113399996.0
2005-08-26 08:47:00,0.68261,0.68261,0.68257,0.68258,88999998.0
2005-08-26 08:48:00,0.68256,0.68256,0.68251,0.68255,50499999.0
2005-08-26 08:49:00,0.68252,0.68252,0.68241,0.68248,116200001.0
2005-08-26 08:50:00,0.68252,0.68253,0.68252,0.68253,26400000.0
2005-08-26 08:51:00,0.68256,0.68259,0.68253,0.68253,245200000.0
2005-08-26 08:52:00,0.6825,0.68258,0.6825,0.68258,116400000.0
2005-08-26 08:53:00,0.68255,0.6826,0.68255,0.6826,123900002.0
2005-08-26 08:54:00,0.68258,0.68258,0.68253,0.68253,57000000.0
2005-08-26 08:55:00,0.68254,0.68259,0.68253,0.68259,151900000.0
2005-08-26 08:56:00,0.68252,0.68252,0.68243,0.68245,140100003.0
2005-08-26 08:57:00,0.68245,0.68247,0.68242,0.68242,262600004.0
2005-08-26 08:58:00,0.68242,0.68247,0.68242,0.68243,90999999.0
2005-08-26 08:59:00,0.68241,0.68251,0.68241,0.68244,186999999.0
2005-08-26 09:00:00,0.68242,0.68242,0.68237,0.68237,44700001.0
2005-08-26 09:01:00,0.6824,0.68241,0.68233,0.68241,180500003.0
2005-08-26 09:02:00,0.68245,0.68245,0.68242,0.68243,88700000.0
2005-08-26 09:03:00,0.68242,0.68242,0.68234,0.68238,162100000.0
2005-08-26 09:04:00,0.68247,0.68249,0.68246,0.68248,133099999.0
2005-08-26 09:05:00,0.68251,0.68252,0.68248,0.68252,103000000.0
2005-08-26 09:06:00,0.6826,0.6826,0.68252,0.68254,85300001.0
2005-08-26 09:07:00,0.68257,0.68265,0.68255,0.68263,108200000.0
2005-08-26 09:08:00,0.68263,0.68268,0.68254,0.68263,120000003.0
2005-08-26 09:09:00,0.68263,0.68263,0.68255,0.68261,131099999.0
2005-08-26 09:10:00,0.68263,0.68265,0.68259,0.68261,122699998.0
2005-08-26 09:11:00,0.6826,0.68263,0.68251,0.68255,193799999.0
2005-08-26 09:12:00,0.68251,0.68251,0.68244,0.68244,75099997.0
2005-08-26 09:13:00,0.68256,0.68256,0.68248,0.68249,145899999.0
2005-08-26 09:14:00,0.68249,0.68253,0.68247,0.68247,87000001.0
2005-08-26 09:15:00,0.68246,0.68248,0.68244,0.68247,95000001.0
2005-08-26 09:16:00,0.68245,0.68251,0.68241,0.68251,149300000.0
2005-08-26 09:17:00,0.68244,0.68254,0.68239,0.68249,75499998.0
2005-08-26 09:18:00,0.68254,0.68255,0.68246,0.68247,140599998.0
2005-08-26 09:19:00,0.68247,0.68247,0.68245,0.68245,26400000.0
2005-08-26 09:20:00,0.68245,0.68245,0.6824,0.6824,73400002.0
2005-08-26 09:21:00,0.68245,0.68248,0.68243,0.68247,166100002.0
2005-08-26 09:22:00,0.68249,0.68286,0.68249,0.68286,46100000.0
2005-08-26 09:23:00,0.68288,0.68289,0.68263,0.68272,163000001.0
2005-08-26 09:24:00,0.68269,0.68276,0.68268,0.68275,121899998.0
2005-08-26 09:25:00,0.68278,0.68289,0.68274,0.6828,137299998.0
2005-08-26 09:26:00,0.68277,0.68277,0.68266,0.68266,153300000.0
2005-08-26 09:27:00,0.68269,0.68269,0.68261,0.68266,178199999.0
2005-08-26 09:28:00,0.68268,0.68276,0.68268,0.68269,146900003.0
2005-08-26 09:29:00,0.68265,0.68267,0.68262,0.68262,94300001.0
2005-08-26 09:30:00,0.6826,0.68265,0.6826,0.68263,151099999.0
2005-08-26 09:31:00,0.68262,0.68268,0.68262,0.68264,90200001.0
2005-08-26 09:32:00,0.68258,0.68264,0.68258,0.68264,121299999.0
2005-08-26 09:33:00,0.68272,0.68283,0.68272,0.68275,126900003.0
2005-08-26 09:34:00,0.68276,0.68283,0.68267,0.68267,59799998.0
2005-08-26 09:35:00,0.68263,0.68268,0.68263,0.68266,34400000.0
2005-08-26 09:36:00,0.68263,0.6827,0.68252,0.68252,135699997.0
2005-08-26 09:37:00,0.68258,0.68265,0.68255,0.68257,169500002.0
2005-08-26 09:38:00,0.68274,0.6828,0.6827,0.6828,115999998.0
2005-08-26 09:39:00,0.68273,0.68273,0.68262,0.68262,96700004.0
2005-08-26 09:40:00,0.68261,0.68261,0.6826,0.6826,39100001.0
2005-08-26 09:41:00,0.68259,0.68262,0.68253,0.68258,133499999.0
2005-08-26 09:42:00,0.68261,0.68263,0.68254,0.68258,341699999.0
2005-08-26 09:43:00,0.68253,0.68262,0.68253,0.68262,118800003.0
2005-08-26 09:44:00,0.68256,0.68262,0.68256,0.6826,95199999.0
2005-08-26 09:45:00,0.68255,0.6826,0.68251,0.6826,58500000.0
2005-08-26 09:46:00,0.68262,0.68262,0.68255,0.6826,51400000.0
2005-08-26 09:47:00,0.68266,0.68267,0.68253,0.68253,19200000.0
2005-08-26 09:48:00,0.68245,0.68253,0.68245,0.68248,192800001.0
2005-08-26 09:49:00,0.68246,0.68247,0.68241,0.68247,119500003.0
2005-08-26 09:50:00,0.68251,0.68251,0.68241,0.68241,163899998.0
2005-08-26 09:51:00,0.6823,0.6823,0.68209,0.68216,100300002.0
2005-08-26 09:52:00,0.68222,0.68227,0.68222,0.68225,152300003.0
2005-08-26 09:53:00,0.68223,0.68229,0.68221,0.68225,183800000.0
2005-08-26 09:54:00,0.68226,0.68226,0.68203,0.68216,189100001.0
2005-08-26 09:55:00,0.68208,0.68212,0.68202,0.68203,229400001.0
2005-08-26 09:56:00,0.68204,0.68224,0.682,0.68222,184300002.0
2005-08-26 09:57:00,0.6822,0.6822,0.68211,0.68213,178099999.0
2005-08-26 09:58:00,0.68221,0.68233,0.6822,0.68233,41500000.0
2005-08-26 09:59:00,0.68233,0.68234,0.68229,0.68232,63000000.0
2005-08-26 10:00:00,0.68224,0.68235,0.68224,0.68235,44900000.0
2005-08-26 10:01:00,0.68228,0.68231,0.68227,0.68227,142600002.0
2005-08-26 10:02:00,0.68231,0.68232,0.68227,0.68229,113900002.0
2005-08-26 10:03:00,0.68232,0.68238,0.6823,0.68232,225800004.0
2005-08-26 10:04:00,0.68232,0.68242,0.68232,0.68232,164400002.0
2005-08-26 10:05:00,0.6823,0.6823,0.68226,0.6823,72500002.0
2005-08-26 10:06:00,0.68231,0.68231,0.68225,0.6823,194900000.0
2005-08-26 10:07:00,0.6823,0.68238,0.6823,0.68238,162900004.0
2005-08-26 10:08:00,0.68238,0.68238,0.68229,0.68237,107600000.0
2005-08-26 10:09:00,0.68232,0.68232,0.68224,0.68228,198400002.0
2005-08-26 10:10:00,0.68221,0.68221,0.6821,0.68214,86099999.0
2005-08-26 10:11:00,0.68212,0.68212,0.68199,0.68202,106100000.0
2005-08-26 10:12:00,0.68201,0.68206,0.68199,0.68199,179399996.0
2005-08-26 10:13:00,0.682,0.68206,0.68195,0.68205,168399999.0
2005-08-26 10:14:00,0.68205,0.68205,0.682,0.682,13600000.0
2005-08-26 10:15:00,0.68207,0.68213,0.68206,0.68207,148700001.0
2005-08-26 10:16:00,0.68211,0.68212,0.68209,0.68212,118899999.0
2005-08-26 10:17:00,0.68213,0.68215,0.68209,0.68213,222499999.0
2005-08-26 10:18:00,0.68216,0.6822,0.68206,0.68206,112499998.0
2005-08-26 10:19:00,0.68207,0.68214,0.68202,0.68214,176699996.0
2005-08-26 10:20:00,0.68209,0.68223,0.68205,0.68223,204499997.0
2005-08-26 10:21:00,0.68216,0.68216,0.68209,0.68214,168300002.0
2005-08-26 10:22:00,0.68209,0.68209,0.68189,0.68205,157200000.0
2005-08-26 10:23:00,0.68209,0.68209,0.68203,0.68209,96100001.0
2005-08-26 10:24:00,0.68207,0.6821,0.68206,0.6821,173699996.0
2005-08-26 10:25:00,0.68206,0.68206,0.68203,0.68203,128699998.0
2005-08-26 10:26:00,0.68206,0.68216,0.68204,0.68204,85300000.0
2005-08-26 10:27:00,0.68206,0.68219,0.68205,0.68215,96599998.0
2005-08-26 10:28:00,0.68212,0.68217,0.68209,0.68215,220699997.0
2005-08-26 10:29:00,0.68205,0.68205,0.68193,0.68197,159500002.0
2005-08-26 10:30:00,0.68191,0.68196,0.68191,0.68196,109200000.0
2005-08-26 10:31:00,0.68197,0.68197,0.6819,0.68197,99800002.0
2005-08-26 10:32:00,0.68191,0.68198,0.6819,0.68198,42600000.0
2005-08-26 10:33:00,0.68198,0.68198,0.6819,0.68192,67400000.0
2005-08-26 10:34:00,0.68192,0.68193,0.68189,0.6819,132499996.0
2005-08-26 10:35:00,0.68193,0.68199,0.68192,0.68195,76900000.0
2005-08-26 10:36:00,0.68192,0.68193,0.68187,0.68187,124800000.0
2005-08-26 10:37:00,0.68182,0.68182,0.68175,0.6818,56600002.0
2005-08-26 10:38:00,0.68173,0.68178,0.68173,0.68178,128600002.0
2005-08-26 10:39:00,0.68176,0.68176,0.68173,0.68176,73599999.0
2005-08-26 10:40:00,0.6817,0.68175,0.6817,0.68175,143000002.0
2005-08-26 10:41:00,0.68183,0.68194,0.68183,0.6819,96300001.0
2005-08-26 10:42:00,0.68188,0.68188,0.6818,0.6818,59300001.0
2005-08-26 10:43:00,0.68183,0.68183,0.68176,0.6818,174700003.0
2005-08-26 10:44:00,0.68171,0.68181,0.6817,0.68181,78399999.0
2005-08-26 10:45:00,0.68187,0.68191,0.68177,0.68191,118800000.0
2005-08-26 10:46:00,0.68185,0.68193,0.68185,0.68193,189300001.0
2005-08-26 10:47:00,0.68196,0.68197,0.68187,0.6819,170899996.0
2005-08-26 10:48:00,0.68195,0.68204,0.68192,0.68204,173600001.0
2005-08-26 10:49:00,0.68212,0.68212,0.68206,0.68209,104400003.0
2005-08-26 10:50:00,0.68204,0.68204,0.68196,0.68198,140699997.0
2005-08-26 10:51:00,0.68198,0.68199,0.6819,0.68199,94499998.0
2005-08-26 10:52:00,0.68198,0.68201,0.68189,0.68189,29800000.0
2005-08-26 10:53:00,0.68188,0.68192,0.68177,0.68178,242799995.0
2005-08-26 10:54:00,0.68177,0.68182,0.68172,0.68172,112000000.0
2005-08-26 10:55:00,0.6817,0.68185,0.6817,0.68185,68700001.0
2005-08-26 10:56:00,0.68183,0.68185,0.68174,0.6818,255899999.0
2005-08-26 10:57:00,0.68175,0.68183,0.68175,0.68177,160700003.0
2005-08-26 10:58:00,0.68177,0.68177,0.68175,0.68176,94199998.0
2005-08-26 10:59:00,0.68172,0.68183,0.68172,0.68183,36400000.0
2005-08-26 11:00:00,0.68183,0.68183,0.68175,0.68177,95100000.0
2005-08-26 11:01:00,0.68178,0.68181,0.68176,0.68177,34900000.0
2005-08-26 11:02:00,0.68177,0.68177,0.68176,0.68176,66699998.0
2005-08-26 11:03:00,0.68179,0.68179,0.6817,0.68175,84200000.0
2005-08-26 11:04:00,0.68177,0.68181,0.68175,0.6818,66500000.0
2005-08-26 11:05:00,0.6817,0.6817,0.68165,0.68165,103899997.0
2005-08-26 11:06:00,0.68156,0.68163,0.68156,0.68163,175000004.0
2005-08-26 11:07:00,0.68162,0.68166,0.68159,0.68159,172800000.0
2005-08-26 11:08:00,0.68158,0.68158,0.6814,0.68145,102799998.0
2005-08-26 11:09:00,0.6814,0.6814,0.6813,0.68134,96499998.0
2005-08-26 11:10:00,0.68134,0.68134,0.6813,0.68134,88399998.0
2005-08-26 11:11:00,0.68136,0.68137,0.68129,0.68129,150199999.0
2005-08-26 11:12:00,0.68131,0.68132,0.68126,0.68126,122699995.0
2005-08-26 11:13:00,0.68125,0.68132,0.68123,0.68126,256600001.0
2005-08-26 11:14:00,0.68129,0.68131,0.68123,0.68127,167699997.0
2005-08-26 11:15:00,0.68132,0.68132,0.68124,0.68125,202499999.0
2005-08-26 11:16:00,0.68128,0.68138,0.68127,0.68138,215699998.0
2005-08-26 11:17:00,0.68142,0.68148,0.6814,0.6814,187200003.0
2005-08-26 11:18:00,0.68143,0.68145,0.68141,0.68144,140700001.0
2005-08-26 11:19:00,0.68143,0.68145,0.68134,0.68145,285700002.0
2005-08-26 11:20:00,0.68142,0.68148,0.68142,0.68143,119900002.0
2005-08-26 11:21:00,0.68146,0.68146,0.68138,0.6814,190100002.0
2005-08-26 11:22:00,0.68143,0.68143,0.68138,0.68141,140300002.0
2005-08-26 11:23:00,0.68143,0.68143,0.68134,0.68137,156299999.0
2005-08-26 11:24:00,0.68137,0.68143,0.68137,0.68143,81799998.0
2005-08-26 11:25:00,0.68141,0.68141,0.68138,0.68138,151899999.0
2005-08-26 11:26:00,0.68139,0.68143,0.68138,0.68143,105099999.0
2005-08-26 11:27:00,0.68143,0.68148,0.68143,0.68148,98400002.0
2005-08-26 11:28:00,0.68147,0.68153,0.68144,0.68144,148200000.0
2005-08-26 11:29:00,0.68146,0.68148,0.68144,0.68147,172099997.0
2005-08-26 11:30:00,0.68152,0.68162,0.68144,0.68162,173600003.0
2005-08-26 11:31:00,0.68166,0.68168,0.6816,0.6816,107200002.0
2005-08-26 11:32:00,0.68165,0.68166,0.68157,0.68162,131400001.0
2005-08-26 11:33:00,0.68162,0.68168,0.68157,0.68157,128800000.0
2005-08-26 11:34:00,0.68156,0.6816,0.68149,0.68149,150199998.0
2005-08-26 11:35:00,0.68153,0.68153,0.68148,0.68148,66399999.0
2005-08-26 11:36:00,0.68147,0.68151,0.6814,0.6814,316099998.0
2005-08-26 11:37:00,0.68145,0.68145,0.68135,0.6814,156799999.0
2005-08-26 11:38:00,0.68123,0.68123,0.6812,0.6812,26000000.0
2005-08-26 11:39:00,0.68115,0.68122,0.68115,0.68121,114099999.0
2005-08-26 11:40:00,0.68124,0.68126,0.68122,0.68126,73000003.0
2005-08-26 11:41:00,0.68118,0.68123,0.68115,0.68122,85899998.0
2005-08-26 11:42:00,0.68122,0.68124,0.68122,0.68122,111599998.0
2005-08-26 11:43:00,0.68123,0.68126,0.68122,0.68125,111700001.0
2005-08-26 11:44:00,0.68116,0.68122,0.68116,0.68122,100300000.0
2005-08-26 11:45:00,0.68119,0.68124,0.68117,0.68123,221000001.0
2005-08-26 11:46:00,0.68118,0.6812,0.68111,0.68111,96800001.0
2005-08-26 11:47:00,0.68113,0.68119,0.68112,0.68112,148600001.0
2005-08-26 11:48:00,0.68112,0.68114,0.68109,0.68112,82600001.0
2005-08-26 11:49:00,0.68107,0.6811,0.68103,0.6811,218900004.0
2005-08-26 11:50:00,0.681,0.68113,0.681,0.68111,239299996.0
2005-08-26 11:51:00,0.68112,0.68122,0.68111,0.68115,193999999.0
2005-08-26 11:52:00,0.68119,0.68124,0.68117,0.68117,53200001.0
2005-08-26 11:53:00,0.68112,0.68116,0.68111,0.68115,160800001.0
2005-08-26 11:54:00,0.6811,0.6812,0.6811,0.6812,59800000.0
2005-08-26 11:55:00,0.68128,0.68128,0.68114,0.68116,130299996.0
2005-08-26 11:56:00,0.68118,0.68127,0.68118,0.68125,135899998.0
2005-08-26 11:57:00,0.68129,0.68135,0.68127,0.68135,80000000.0
2005-08-26 11:58:00,0.68135,0.6814,0.68133,0.68137,135899998.0
2005-08-26 11:59:00,0.68136,0.68145,0.68134,0.68145,179000004.0
2005-08-26 12:00:00,0.68142,0.68143,0.68131,0.68139,274199997.0
2005-08-26 12:01:00,0.68141,0.68141,0.68129,0.6813,180800003.0
2005-08-26 12:02:00,0.68138,0.68138,0.6813,0.68135,146799998.0
2005-08-26 12:03:00,0.6814,0.6814,0.68133,0.68133,178000002.0
2005-08-26 12:04:00,0.68132,0.68132,0.6813,0.6813,67300002.0
2005-08-26 12:05:00,0.68133,0.68137,0.68133,0.68134,65300000.0
2005-08-26 12:06:00,0.68135,0.6814,0.68135,0.68137,84599997.0
2005-08-26 12:07:00,0.68135,0.68135,0.6813,0.6813,202000006.0
2005-08-26 12:08:00,0.68135,0.68138,0.6813,0.68138,126700001.0
2005-08-26 12:09:00,0.68139,0.68143,0.68133,0.68133,174800001.0
2005-08-26 12:10:00,0.68129,0.68132,0.68125,0.68132,142099999.0
2005-08-26 12:11:00,0.68126,0.68138,0.68126,0.68138,240699998.0
2005-08-26 12:12:00,0.68134,0.68137,0.68131,0.68136,97200003.0
2005-08-26 12:13:00,0.68135,0.68135,0.68132,0.68135,75800000.0
2005-08-26 12:14:00,0.68141,0.68146,0.68138,0.68145,172800000.0
2005-08-26 12:15:00,0.68142,0.68145,0.68138,0.68142,180299999.0
2005-08-26 12:16:00,0.6815,0.68155,0.68143,0.68155,182500001.0
2005-08-26 12:17:00,0.68158,0.68158,0.68147,0.68158,138500001.0
2005-08-26 12:18:00,0.68159,0.6816,0.68153,0.68153,173199997.0
2005-08-26 12:19:00,0.68153,0.68153,0.68147,0.68147,73700001.0
2005-08-26 12:20:00,0.68145,0.68156,0.68145,0.68156,62199999.0
2005-08-26 12:21:00,0.68152,0.68159,0.68151,0.68152,183399998.0
2005-08-26 12:22:00,0.68154,0.68166,0.68154,0.68166,74400000.0
2005-08-26 12:23:00,0.68165,0.68178,0.6816,0.68178,128399999.0
2005-08-26 12:24:00,0.68175,0.68183,0.6817,0.68183,100000000.0
2005-08-26 12:25:00,0.68185,0.68185,0.68182,0.68185,101599997.0
2005-08-26 12:26:00,0.68178,0.68188,0.68178,0.68185,138100001.0
2005-08-26 12:27:00,0.68182,0.68182,0.68173,0.68173,182800001.0
2005-08-26 12:28:00,0.68171,0.68176,0.68171,0.68172,132600003.0
2005-08-26 12:29:00,0.68172,0.68179,0.6817,0.68175,177600001.0
2005-08-26 12:30:00,0.6817,0.6817,0.68164,0.68167,145700000.0
2005-08-26 12:31:00,0.68169,0.68179,0.68169,0.68172,178499999.0
2005-08-26 12:32:00,0.68172,0.68175,0.6817,0.6817,110800001.0
2005-08-26 12:33:00,0.6818,0.6818,0.68172,0.68172,105799998.0
2005-08-26 12:34:00,0.68166,0.68166,0.68166,0.68166,6800000.0
2005-08-26 12:35:00,0.68166,0.68168,0.68163,0.68165,103599999.0
2005-08-26 12:36:00,0.68167,0.68167,0.68149,0.68159,94700001.0
2005-08-26 12:37:00,0.6816,0.6816,0.68155,0.68157,102799999.0
2005-08-26 12:38:00,0.68153,0.68163,0.68153,0.68157,181700000.0
2005-08-26 12:39:00,0.68163,0.68163,0.68155,0.68163,124899997.0
2005-08-26 12:40:00,0.68158,0.68164,0.68158,0.68162,80300001.0
2005-08-26 12:41:00,0.6816,0.68163,0.68152,0.68163,240600001.0
2005-08-26 12:42:00,0.68162,0.6817,0.68159,0.68165,171100002.0
2005-08-26 12:43:00,0.68164,0.68169,0.68163,0.68166,49999999.0
2005-08-26 12:44:00,0.68162,0.68167,0.68162,0.68163,148799999.0
2005-08-26 12:45:00,0.68168,0.68171,0.68168,0.68169,181900002.0
2005-08-26 12:46:00,0.68172,0.68172,0.68166,0.68169,114800002.0
2005-08-26 12:47:00,0.6817,0.6817,0.68166,0.6817,106300000.0
2005-08-26 12:48:00,0.68163,0.68166,0.68163,0.68166,51900000.0
2005-08-26 12:49:00,0.68168,0.68168,0.68159,0.6816,163400002.0
2005-08-26 12:50:00,0.68163,0.68171,0.68163,0.68165,210600001.0
2005-08-26 12:51:00,0.68168,0.6818,0.68166,0.6818,267300002.0
2005-08-26 12:52:00,0.6818,0.68186,0.68173,0.68185,96600000.0
2005-08-26 12:53:00,0.68185,0.68187,0.68178,0.68184,129500000.0
2005-08-26 12:54:00,0.68183,0.68184,0.68172,0.68172,126500004.0
2005-08-26 12:55:00,0.68176,0.68178,0.68173,0.68176,215199997.0
2005-08-26 12:56:00,0.68172,0.68182,0.68172,0.68177,55700001.0
2005-08-26 12:57:00,0.68181,0.68185,0.68177,0.68181,190300004.0
2005-08-26 12:58:00,0.68174,0.6818,0.68172,0.68172,98300001.0
2005-08-26 12:59:00,0.6817,0.68178,0.6817,0.68171,164700000.0
2005-08-26 13:00:00,0.68166,0.68174,0.68157,0.68166,147800000.0
2005-08-26 13:01:00,0.68171,0.68171,0.68154,0.68155,158599996.0
2005-08-26 13:02:00,0.68153,0.68157,0.68153,0.68157,53700001.0
2005-08-26 13:03:00,0.68155,0.6817,0.68155,0.68165,99899999.0
2005-08-26 13:04:00,0.68168,0.68175,0.68166,0.68174,93600001.0
2005-08-26 13:05:00,0.68177,0.68182,0.68177,0.68178,146300000.0
2005-08-26 13:06:00,0.68178,0.68179,0.6817,0.68173,201100001.0
2005-08-26 13:07:00,0.68174,0.68182,0.68172,0.68175,220900002.0
2005-08-26 13:08:00,0.68178,0.68183,0.68175,0.68175,186100002.0
2005-08-26 13:09:00,0.68181,0.68186,0.68178,0.68184,161300004.0
2005-08-26 13:10:00,0.68179,0.68182,0.68179,0.6818,190200004.0
2005-08-26 13:11:00,0.68177,0.68181,0.68174,0.68174,144200002.0
2005-08-26 13:12:00,0.68181,0.68181,0.68174,0.68174,138200000.0
2005-08-26 13:13:00,0.68168,0.68168,0.68162,0.68162,99099999.0
2005-08-26 13:14:00,0.68162,0.68181,0.68161,0.68181,207800003.0
2005-08-26 13:15:00,0.68181,0.68189,0.68176,0.68178,63799999.0
2005-08-26 13:16:00,0.68172,0.68175,0.68172,0.68173,212899997.0
2005-08-26 13:17:00,0.68176,0.68176,0.68161,0.68165,171499999.0
2005-08-26 13:18:00,0.68161,0.68165,0.68157,0.68157,151499998.0
2005-08-26 13:19:00,0.68152,0.68168,0.68149,0.68168,66899998.0
2005-08-26 13:20:00,0.68167,0.68173,0.68164,0.6817,116300002.0
2005-08-26 13:21:00,0.68171,0.68171,0.68167,0.6817,96400001.0
2005-08-26 13:22:00,0.68164,0.68168,0.68164,0.68168,138400000.0
2005-08-26 13:23:00,0.68163,0.68164,0.68158,0.68158,106299999.0
2005-08-26 13:24:00,0.68152,0.68157,0.6815,0.68157,162600002.0
2005-08-26 13:25:00,0.68158,0.68162,0.68156,0.68156,184499996.0
2005-08-26 13:26:00,0.6816,0.68166,0.68155,0.68166,22300000.0
2005-08-26 13:27:00,0.68167,0.68169,0.68161,0.68168,193000000.0
2005-08-26 13:28:00,0.68165,0.68169,0.68164,0.68166,107600002.0
2005-08-26 13:29:00,0.68168,0.6817,0.68165,0.6817,151300001.0
2005-08-26 13:30:00,0.68167,0.68167,0.68155,0.68157,132399999.0
2005-08-26 13:31:00,0.6816,0.68166,0.6816,0.68163,127899999.0
2005-08-26 13:32:00,0.68166,0.68167,0.68163,0.68167,101400001.0
2005-08-26 13:33:00,0.68168,0.6817,0.68167,0.68167,187800002.0
2005-08-26 13:34:00,0.68165,0.68165,0.6816,0.68162,160599999.0
2005-08-26 13:35:00,0.6816,0.68171,0.6816,0.68165,216099996.0
2005-08-26 13:36:00,0.68175,0.68183,0.68173,0.68183,126599998.0
2005-08-26 13:37:00,0.68185,0.68185,0.68177,0.68177,108500000.0
2005-08-26 13:38:00,0.68174,0.68175,0.68174,0.68175,69700000.0
2005-08-26 13:39:00,0.68178,0.68186,0.68165,0.68165,277600001.0
2005-08-26 13:40:00,0.68173,0.68184,0.68171,0.68182,111700003.0
2005-08-26 13:41:00,0.6818,0.68198,0.68174,0.68186,127200001.0
2005-08-26 13:42:00,0.6818,0.6818,0.68175,0.68177,184499998.0
2005-08-26 13:43:00,0.6818,0.68191,0.6818,0.68184,169099998.0
2005-08-26 13:44:00,0.68183,0.68184,0.6818,0.68183,230200003.0
2005-08-26 13:45:00,0.68182,0.68185,0.68177,0.68177,111599999.0
2005-08-26 13:46:00,0.68183,0.68185,0.6818,0.68182,96700000.0
2005-08-26 13:47:00,0.68185,0.68188,0.68182,0.68185,274599999.0
2005-08-26 13:48:00,0.68188,0.68196,0.68168,0.68196,191700002.0
2005-08-26 13:49:00,0.68185,0.68185,0.68178,0.68182,126900000.0
2005-08-26 13:50:00,0.6818,0.6819,0.6818,0.68185,217999996.0
2005-08-26 13:51:00,0.68182,0.68188,0.6818,0.68185,175900001.0
2005-08-26 13:52:00,0.68182,0.68185,0.68182,0.68182,154099997.0
2005-08-26 13:53:00,0.68183,0.68187,0.68171,0.68185,200499997.0
2005-08-26 13:54:00,0.68177,0.68188,0.68152,0.68152,220399998.0
2005-08-26 13:55:00,0.68181,0.68187,0.68181,0.68186,148999999.0
2005-08-26 13:56:00,0.68195,0.68207,0.68179,0.68206,174099999.0
2005-08-26 13:57:00,0.6818,0.68182,0.6818,0.6818,192300001.0
2005-08-26 13:58:00,0.68183,0.68185,0.68182,0.68185,137900002.0
2005-08-26 13:59:00,0.68182,0.68188,0.68181,0.68188,129100001.0
2005-08-26 14:00:00,0.68183,0.6819,0.68181,0.68186,181999999.0
2005-08-26 14:01:00,0.6819,0.6819,0.68183,0.68187,193200005.0
2005-08-26 14:02:00,0.68187,0.6819,0.6818,0.68188,121599999.0
2005-08-26 14:03:00,0.6819,0.6819,0.68185,0.68185,45500001.0
2005-08-26 14:04:00,0.68189,0.68189,0.68185,0.68185,90500000.0
2005-08-26 14:05:00,0.68182,0.68186,0.68181,0.68181,132599997.0
2005-08-26 14:06:00,0.68185,0.6819,0.68185,0.6819,252300000.0
2005-08-26 14:07:00,0.68187,0.68193,0.68183,0.68185,184800003.0
2005-08-26 14:08:00,0.68196,0.68199,0.68196,0.68199,29600000.0
2005-08-26 14:09:00,0.68202,0.68203,0.68194,0.68195,226699994.0
2005-08-26 14:10:00,0.68197,0.68202,0.68189,0.68196,97800001.0
2005-08-26 14:11:00,0.68189,0.6819,0.68183,0.6819,208299997.0
2005-08-26 14:12:00,0.68191,0.68191,0.68181,0.68181,152100001.0
2005-08-26 14:13:00,0.68178,0.68178,0.68168,0.68175,79899999.0
2005-08-26 14:14:00,0.68174,0.68175,0.68172,0.68174,96200003.0
2005-08-26 14:15:00,0.6818,0.6818,0.68176,0.68177,127900001.0
2005-08-26 14:16:00,0.68175,0.68175,0.68173,0.68173,100400003.0
2005-08-26 14:17:00,0.68174,0.68177,0.68172,0.68172,186700002.0
2005-08-26 14:18:00,0.68176,0.6818,0.68166,0.68167,268899992.0
2005-08-26 14:19:00,0.68167,0.68168,0.68161,0.68161,173000001.0
2005-08-26 14:20:00,0.68167,0.68167,0.6816,0.68165,158000005.0
2005-08-26 14:21:00,0.68166,0.68166,0.68156,0.68159,136500000.0
2005-08-26 14:22:00,0.68157,0.68163,0.68157,0.68163,61700001.0
2005-08-26 14:23:00,0.6816,0.68162,0.68154,0.68162,157200002.0
2005-08-26 14:24:00,0.68169,0.68169,0.68161,0.68161,96000002.0
2005-08-26 14:25:00,0.68167,0.68174,0.68164,0.68172,182199998.0
2005-08-26 14:26:00,0.68168,0.68174,0.68168,0.68174,67799999.0
2005-08-26 14:27:00,0.68177,0.68178,0.6817,0.6817,194400002.0
2005-08-26 14:28:00,0.68168,0.68168,0.68167,0.68167,66200001.0
2005-08-26 14:29:00,0.68167,0.68178,0.68167,0.68172,136900002.0
2005-08-26 14:30:00,0.68166,0.68183,0.68166,0.68183,67900001.0
2005-08-26 14:31:00,0.68178,0.68183,0.68178,0.68182,177700000.0
2005-08-26 14:32:00,0.68191,0.68197,0.6819,0.6819,105500000.0
2005-08-26 14:33:00,0.6819,0.68195,0.68188,0.68188,109299999.0
2005-08-26 14:34:00,0.68193,0.68193,0.68192,0.68192,31900000.0
2005-08-26 14:35:00,0.68183,0.68192,0.68182,0.68185,183600005.0
2005-08-26 14:36:00,0.68189,0.68189,0.6818,0.68186,128400003.0
2005-08-26 14:37:00,0.68184,0.68187,0.68184,0.68185,178999999.0
2005-08-26 14:38:00,0.68187,0.68187,0.68177,0.68185,231600002.0
2005-08-26 14:39:00,0.68188,0.68192,0.68187,0.68192,138100000.0
2005-08-26 14:40:00,0.68192,0.68196,0.68187,0.68196,91000001.0
2005-08-26 14:41:00,0.68202,0.68204,0.68199,0.68199,84500001.0
2005-08-26 14:42:00,0.68203,0.68214,0.68203,0.68208,235499998.0
2005-08-26 14:43:00,0.68216,0.68217,0.682,0.682,223499996.0
2005-08-26 14:44:00,0.68206,0.6821,0.68205,0.68208,81199998.0
2005-08-26 14:45:00,0.6821,0.68217,0.6821,0.68213,148400000.0
2005-08-26 14:46:00,0.68215,0.68215,0.68206,0.68213,149100000.0
2005-08-26 14:47:00,0.68212,0.68212,0.68203,0.68206,188000000.0
2005-08-26 14:48:00,0.68213,0.68214,0.68202,0.68213,167600002.0
2005-08-26 14:49:00,0.68207,0.68207,0.68201,0.68205,129900003.0
2005-08-26 14:50:00,0.68205,0.68208,0.68205,0.68208,50300002.0
2005-08-26 14:51:00,0.68202,0.68207,0.68202,0.68205,210799996.0
2005-08-26 14:52:00,0.68202,0.68205,0.68202,0.68205,119700001.0
2005-08-26 14:53:00,0.68205,0.68213,0.68203,0.68213,194000000.0
2005-08-26 14:54:00,0.68211,0.68212,0.68208,0.68211,115700000.0
2005-08-26 14:55:00,0.68215,0.68226,0.68215,0.68226,186400003.0
2005-08-26 14:56:00,0.68222,0.68226,0.68217,0.68217,152200004.0
2005-08-26 14:57:00,0.68218,0.68218,0.68211,0.68211,104000001.0
2005-08-26 14:58:00,0.68213,0.68217,0.68209,0.68214,234600004.0
2005-08-26 14:59:00,0.68212,0.68215,0.6821,0.68215,89099999.0
2005-08-26 15:00:00,0.68212,0.68215,0.68212,0.68213,77500001.0
2005-08-26 15:01:00,0.68216,0.68217,0.68211,0.68215,193299999.0
2005-08-26 15:02:00,0.68215,0.68215,0.68212,0.68212,75799998.0
2005-08-26 15:03:00,0.68212,0.68215,0.6821,0.6821,131499999.0
2005-08-26 15:04:00,0.68211,0.68218,0.68211,0.68216,138199999.0
2005-08-26 15:05:00,0.68217,0.68224,0.68215,0.68215,177399998.0
2005-08-26 15:06:00,0.68213,0.6822,0.68213,0.68218,226300003.0
2005-08-26 15:07:00,0.68218,0.68218,0.68212,0.68215,143000000.0
2005-08-26 15:08:00,0.68211,0.68211,0.68207,0.6821,191100003.0
2005-08-26 15:09:00,0.68212,0.68212,0.68205,0.68205,123900004.0
2005-08-26 15:10:00,0.6821,0.68213,0.68205,0.68205,19700000.0
2005-08-26 15:11:00,0.68212,0.68215,0.68208,0.68211,143199999.0
2005-08-26 15:12:00,0.68205,0.68205,0.68198,0.682,101299998.0
2005-08-26 15:13:00,0.68193,0.68193,0.68174,0.68174,213699999.0
2005-08-26 15:14:00,0.68177,0.68179,0.68172,0.68173,194699998.0
2005-08-26 15:15:00,0.68166,0.68171,0.68165,0.6817,159800002.0
2005-08-26 15:16:00,0.68165,0.68171,0.68163,0.68169,125499999.0
2005-08-26 15:17:00,0.68177,0.68183,0.68177,0.6818,122100003.0
2005-08-26 15:18:00,0.68177,0.68182,0.68176,0.68178,110300004.0
2005-08-26 15:19:00,0.6817,0.68177,0.6817,0.68172,249099999.0
2005-08-26 15:20:00,0.68178,0.68178,0.68169,0.68172,85800003.0
2005-08-26 15:21:00,0.68172,0.68177,0.68172,0.68176,155699996.0
2005-08-26 15:22:00,0.68171,0.68171,0.68167,0.68171,202299997.0
2005-08-26 15:23:00,0.68161,0.68168,0.68161,0.68161,90700000.0
2005-08-26 15:24:00,0.68158,0.68163,0.68158,0.68163,131599996.0
2005-08-26 15:25:00,0.68162,0.68165,0.6816,0.6816,79999998.0
2005-08-26 15:26:00,0.68168,0.68168,0.6816,0.68165,68900002.0
2005-08-26 15:27:00,0.68161,0.68162,0.68158,0.68158,69300001.0
2005-08-26 15:28:00,0.6816,0.6816,0.68154,0.68155,244900001.0
2005-08-26 15:29:00,0.68156,0.68156,0.68148,0.68148,104600000.0
2005-08-26 15:30:00,0.68151,0.68154,0.6815,0.68152,131399999.0
2005-08-26 15:31:00,0.6815,0.68166,0.6815,0.68166,94000000.0
2005-08-26 15:32:00,0.68163,0.68164,0.68161,0.68163,65100001.0
2005-08-26 15:33:00,0.68162,0.68166,0.68162,0.68165,127299999.0
2005-08-26 15:34:00,0.68169,0.68169,0.6816,0.6816,64699998.0
2005-08-26 15:35:00,0.6817,0.6817,0.68165,0.6817,150799999.0
2005-08-26 15:36:00,0.68168,0.68169,0.68164,0.68168,225200005.0
2005-08-26 15:37:00,0.68169,0.68178,0.68169,0.6817,206799999.0
2005-08-26 15:38:00,0.68173,0.68173,0.68169,0.68173,188600000.0
2005-08-26 15:39:00,0.68182,0.68183,0.68182,0.68182,72600002.0
2005-08-26 15:40:00,0.6818,0.6818,0.68179,0.6818,21500001.0
2005-08-26 15:41:00,0.68172,0.6818,0.6817,0.6817,63800000.0
2005-08-26 15:42:00,0.68173,0.68176,0.68169,0.68176,127099997.0
2005-08-26 15:43:00,0.68174,0.68174,0.68169,0.68171,75100001.0
2005-08-26 15:44:00,0.68175,0.68176,0.68168,0.68176,107499999.0
2005-08-26 15:45:00,0.68178,0.68179,0.68178,0.68179,27900001.0
2005-08-26 15:46:00,0.68174,0.68182,0.68167,0.68172,242700000.0
2005-08-26 15:47:00,0.68178,0.68178,0.68168,0.68168,242500002.0
2005-08-26 15:48:00,0.68164,0.68171,0.68164,0.68166,252099999.0
2005-08-26 15:49:00,0.68169,0.68172,0.68161,0.68161,153000003.0
2005-08-26 15:50:00,0.68164,0.68173,0.68164,0.6817,111200001.0
2005-08-26 15:51:00,0.68176,0.68176,0.68167,0.68167,67300001.0
2005-08-26 15:52:00,0.68161,0.68164,0.68158,0.68158,80499999.0
2005-08-26 15:53:00,0.68156,0.68156,0.68152,0.68155,159700001.0
2005-08-26 15:54:00,0.68157,0.6816,0.6815,0.68152,169099999.0
2005-08-26 15:55:00,0.68153,0.6816,0.68153,0.6816,123500004.0
2005-08-26 15:56:00,0.68164,0.68164,0.68156,0.68159,26200000.0
2005-08-26 15:57:00,0.68156,0.6816,0.68156,0.6816,16300000.0
2005-08-26 15:58:00,0.68154,0.68161,0.68153,0.68154,129799999.0
2005-08-26 15:59:00,0.68161,0.68163,0.68148,0.68148,82300001.0
2005-08-26 16:00:00,0.68153,0.68159,0.68149,0.68154,174600001.0
2005-08-26 16:01:00,0.68162,0.68163,0.68162,0.68163,28700001.0
2005-08-26 16:02:00,0.68161,0.68165,0.68161,0.68162,184300001.0
2005-08-26 16:03:00,0.6816,0.6816,0.68155,0.68155,141500003.0
2005-08-26 16:04:00,0.6816,0.68162,0.68152,0.68161,131100003.0
2005-08-26 16:05:00,0.68161,0.68169,0.68159,0.68162,196699999.0
2005-08-26 16:06:00,0.68163,0.68163,0.68151,0.6816,264299994.0
2005-08-26 16:07:00,0.68157,0.68159,0.68153,0.68153,95200001.0
2005-08-26 16:08:00,0.6815,0.68157,0.68145,0.68151,132799999.0
2005-08-26 16:09:00,0.68148,0.68148,0.68147,0.68147,64599998.0
2005-08-26 16:10:00,0.68143,0.68144,0.6814,0.68142,77100003.0
2005-08-26 16:11:00,0.68136,0.68141,0.68132,0.68141,130499999.0
2005-08-26 16:12:00,0.6814,0.68144,0.68135,0.68135,189199997.0
2005-08-26 16:13:00,0.68139,0.68147,0.68135,0.68147,161900002.0
2005-08-26 16:14:00,0.68148,0.68148,0.68139,0.68146,84400000.0
2005-08-26 16:15:00,0.68144,0.68146,0.68144,0.68146,5600000.0
2005-08-26 16:16:00,0.68146,0.68147,0.68146,0.68147,54399998.0
2005-08-26 16:17:00,0.6814,0.68146,0.6814,0.68146,30400000.0
2005-08-26 16:18:00,0.68152,0.68153,0.68152,0.68153,51099999.0
2005-08-26 16:19:00,0.68157,0.68164,0.68157,0.68164,129699996.0
2005-08-26 16:20:00,0.68164,0.68174,0.68164,0.68172,210199998.0
2005-08-26 16:21:00,0.68163,0.68166,0.68163,0.68163,167699999.0
2005-08-26 16:22:00,0.68169,0.68175,0.68165,0.68175,130999998.0
2005-08-26 16:23:00,0.68178,0.68188,0.68175,0.68185,208700003.0
2005-08-26 16:24:00,0.6819,0.6819,0.68161,0.68169,168500001.0
2005-08-26 16:25:00,0.6817,0.68182,0.6817,0.68174,148499999.0
2005-08-26 16:26:00,0.68166,0.68166,0.68154,0.6816,144300001.0
2005-08-26 16:27:00,0.68166,0.6817,0.68157,0.68157,183800001.0
2005-08-26 16:28:00,0.68157,0.68163,0.68157,0.68161,137400001.0
2005-08-26 16:29:00,0.68163,0.68168,0.68157,0.68168,130899997.0
2005-08-26 16:30:00,0.68163,0.68183,0.68163,0.68183,240300005.0
2005-08-26 16:31:00,0.68185,0.68192,0.68185,0.68185,156399999.0
2005-08-26 16:32:00,0.68183,0.68192,0.68183,0.6819,176900004.0
2005-08-26 16:33:00,0.68183,0.68185,0.68179,0.68182,213200001.0
2005-08-26 16:34:00,0.68178,0.68178,0.68169,0.6817,166300002.0
2005-08-26 16:35:00,0.68177,0.6818,0.68173,0.68174,43999999.0
2005-08-26 16:36:00,0.68179,0.68189,0.68179,0.68185,53400001.0
2005-08-26 16:37:00,0.68185,0.68191,0.68185,0.68186,79700000.0
2005-08-26 16:38:00,0.6819,0.6819,0.68184,0.6819,123800000.0
2005-08-26 16:39:00,0.68195,0.68206,0.68195,0.68206,66599998.0
2005-08-26 16:40:00,0.68207,0.68209,0.68203,0.68209,90000000.0
2005-08-26 16:41:00,0.68206,0.68206,0.68191,0.68197,215100002.0
2005-08-26 16:42:00,0.68192,0.68193,0.68186,0.68193,118799996.0
2005-08-26 16:43:00,0.68192,0.68202,0.68192,0.68199,125399999.0
2005-08-26 16:44:00,0.68199,0.682,0.68198,0.68198,122999999.0
2005-08-26 16:45:00,0.68192,0.68198,0.68191,0.68191,101200000.0
2005-08-26 16:46:00,0.68193,0.68195,0.68183,0.6819,251499995.0
2005-08-26 16:47:00,0.68192,0.68192,0.68187,0.68187,134500004.0
2005-08-26 16:48:00,0.6819,0.68194,0.6818,0.6818,119999997.0
2005-08-26 16:49:00,0.68177,0.68181,0.68177,0.68179,121000000.0
2005-08-26 16:50:00,0.68184,0.68191,0.6818,0.68188,143099998.0
2005-08-26 16:51:00,0.68191,0.68196,0.68185,0.6819,199399998.0
2005-08-26 16:52:00,0.68188,0.68198,0.68188,0.68196,191000003.0
2005-08-26 16:53:00,0.68202,0.68202,0.68194,0.682,82800002.0
2005-08-26 16:54:00,0.68202,0.68208,0.68201,0.68206,90500000.0
2005-08-26 16:55:00,0.68213,0.68213,0.68209,0.68209,4800000.0
2005-08-26 16:56:00,0.68205,0.68212,0.68205,0.68207,167899999.0
2005-08-26 16:57:00,0.68215,0.68225,0.68214,0.68225,122200003.0
2005-08-26 16:58:00,0.68219,0.68219,0.68209,0.68215,93200002.0
2005-08-26 16:59:00,0.68204,0.68204,0.68196,0.68196,103899997.0
2005-08-26 17:00:00,0.68187,0.68187,0.68178,0.68178,100600003.0
2005-08-26 17:01:00,0.68182,0.68189,0.68182,0.68185,195000000.0
2005-08-26 17:02:00,0.68182,0.68188,0.68182,0.68185,240499996.0
2005-08-26 17:03:00,0.68182,0.68185,0.68177,0.6818,152200001.0
2005-08-26 17:04:00,0.68183,0.68183,0.68172,0.68172,127599999.0
2005-08-26 17:05:00,0.68175,0.6818,0.68175,0.6818,226699995.0
2005-08-26 17:06:00,0.68178,0.68185,0.68178,0.68185,159199999.0
2005-08-26 17:07:00,0.68184,0.68193,0.68184,0.68193,167699998.0
2005-08-26 17:08:00,0.68195,0.68197,0.68188,0.68188,81200000.0
2005-08-26 17:09:00,0.6819,0.68201,0.6819,0.68195,67899998.0
2005-08-26 17:10:00,0.68199,0.68206,0.68195,0.68206,174199997.0
2005-08-26 17:11:00,0.68203,0.68203,0.68196,0.68199,78399999.0
2005-08-26 17:12:00,0.68201,0.68202,0.68195,0.68197,127800003.0
2005-08-26 17:13:00,0.68199,0.68205,0.68192,0.68195,180199998.0
2005-08-26 17:14:00,0.68199,0.68199,0.68193,0.68199,166799996.0
2005-08-26 17:15:00,0.68199,0.68199,0.68193,0.68198,222100001.0
2005-08-26 17:16:00,0.682,0.68202,0.68193,0.68193,173199997.0
2005-08-26 17:17:00,0.68196,0.68202,0.68189,0.68195,193400001.0
2005-08-26 17:18:00,0.68195,0.68195,0.68191,0.68194,210999997.0
2005-08-26 17:19:00,0.68202,0.68207,0.68197,0.68197,94999999.0
2005-08-26 17:20:00,0.68203,0.68204,0.68203,0.68203,93400003.0
2005-08-26 17:21:00,0.68202,0.68209,0.682,0.68207,167600000.0
2005-08-26 17:22:00,0.68214,0.68219,0.68208,0.68213,228800008.0
2005-08-26 17:23:00,0.6821,0.6821,0.68201,0.68201,194500002.0
2005-08-26 17:24:00,0.68211,0.68217,0.68209,0.68213,133400002.0
2005-08-26 17:25:00,0.68209,0.68213,0.68209,0.68209,19700000.0
2005-08-26 17:26:00,0.68207,0.68207,0.68196,0.68196,64499999.0
2005-08-26 17:27:00,0.68192,0.68195,0.68192,0.68192,212100001.0
2005-08-26 17:28:00,0.6819,0.68192,0.68178,0.68185,166699999.0
2005-08-26 17:29:00,0.68187,0.68198,0.68185,0.6819,239700001.0
2005-08-26 17:30:00,0.68183,0.68185,0.68154,0.68154,200400003.0
2005-08-26 17:31:00,0.68158,0.6817,0.68158,0.68168,159199999.0
2005-08-26 17:32:00,0.68168,0.6817,0.68164,0.68165,87100002.0
2005-08-26 17:33:00,0.68172,0.68174,0.68171,0.68173,125300001.0
2005-08-26 17:34:00,0.68174,0.68177,0.68171,0.68172,142700000.0
2005-08-26 17:35:00,0.68183,0.68199,0.68181,0.68199,144800000.0
2005-08-26 17:36:00,0.68205,0.68213,0.68205,0.68208,199400004.0
2005-08-26 17:37:00,0.68208,0.68208,0.68204,0.68207,111400001.0
2005-08-26 17:38:00,0.68204,0.68208,0.68199,0.68208,153700002.0
2005-08-26 17:39:00,0.68207,0.68212,0.68207,0.68212,208900002.0
2005-08-26 17:40:00,0.68208,0.68212,0.68208,0.68211,133100005.0
2005-08-26 17:41:00,0.68208,0.68213,0.68206,0.68206,100400003.0
2005-08-26 17:42:00,0.68197,0.68197,0.6818,0.6818,90900003.0
2005-08-26 17:43:00,0.68183,0.68183,0.68178,0.6818,49700001.0
2005-08-26 17:44:00,0.68189,0.68196,0.68189,0.68194,110900003.0
2005-08-26 17:45:00,0.68191,0.68192,0.68184,0.68188,122500001.0
2005-08-26 17:46:00,0.68191,0.68208,0.68191,0.68205,150000002.0
2005-08-26 17:47:00,0.6821,0.68216,0.6821,0.68214,155000003.0
2005-08-26 17:48:00,0.68211,0.6822,0.68207,0.68207,80199999.0
2005-08-26 17:49:00,0.68208,0.68209,0.68205,0.68207,90000003.0
2005-08-26 17:50:00,0.682,0.682,0.68186,0.68191,81799998.0
2005-08-26 17:51:00,0.68195,0.68203,0.68195,0.68203,132699999.0
2005-08-26 17:52:00,0.68199,0.68201,0.68199,0.68201,31600000.0
2005-08-26 17:53:00,0.68202,0.68207,0.68201,0.68206,95099999.0
2005-08-26 17:54:00,0.68206,0.68206,0.68197,0.68205,137199998.0
2005-08-26 17:55:00,0.68205,0.68208,0.68201,0.68208,153900003.0
2005-08-26 17:56:00,0.68216,0.68216,0.6821,0.6821,33600000.0
2005-08-26 17:57:00,0.68213,0.68219,0.68212,0.68212,45300000.0
2005-08-26 17:58:00,0.68222,0.68223,0.68218,0.68218,161300001.0
2005-08-26 17:59:00,0.6822,0.6822,0.68217,0.68217,188400000.0
2005-08-26 18:00:00,0.68217,0.6822,0.68213,0.6822,99100002.0
2005-08-26 18:01:00,0.68225,0.68229,0.68222,0.68225,1623099988.0
2005-08-26 18:02:00,0.68222,0.68225,0.68215,0.68215,1240500010.0
2005-08-26 18:03:00,0.68215,0.68226,0.68215,0.68217,1504499999.0
2005-08-26 18:04:00,0.68213,0.68218,0.6821,0.68218,769299998.0
2005-08-26 18:05:00,0.68213,0.68219,0.6821,0.68213,1342900001.0
2005-08-26 18:06:00,0.6819,0.682,0.6819,0.682,2096599992.0
2005-08-26 18:07:00,0.68207,0.68212,0.68204,0.68208,2096599992.0
2005-08-26 18:08:00,0.6821,0.6822,0.682,0.6821,989299994.0
2005-08-26 18:09:00,0.68217,0.6822,0.68215,0.68218,989299994.0
2005-08-26 18:10:00,0.6822,0.68223,0.68215,0.68215,1082599995.0
2005-08-26 18:11:00,0.6821,0.68224,0.6821,0.68222,1166200001.0
2005-08-26 18:12:00,0.6822,0.68223,0.68215,0.68215,712200002.0
2005-08-26 18:13:00,0.68212,0.68218,0.68212,0.68213,601700007.0
2005-08-26 18:14:00,0.68212,0.68216,0.68207,0.68215,1737199995.0
2005-08-26 18:15:00,0.68214,0.6822,0.6821,0.68212,1867200003.0
2005-08-26 18:16:00,0.68215,0.68218,0.68209,0.68212,1300299995.0
2005-08-26 18:17:00,0.68212,0.68215,0.68207,0.68208,973200003.0
2005-08-26 18:18:00,0.68195,0.68236,0.68194,0.6823,894499991.0
2005-08-26 18:19:00,0.68209,0.68211,0.682,0.68203,827600006.0
2005-08-26 18:20:00,0.68204,0.68208,0.68199,0.682,620300002.0
2005-08-26 18:21:00,0.682,0.68207,0.68198,0.68204,1015800004.0
2005-08-26 18:22:00,0.68208,0.68208,0.68202,0.68205,1203500017.0
2005-08-26 18:23:00,0.68203,0.68208,0.682,0.68205,1415699996.0
2005-08-26 18:24:00,0.68198,0.68205,0.68196,0.682,1124499993.0
2005-08-26 18:25:00,0.68204,0.68214,0.68204,0.68207,929900009.0
2005-08-26 18:26:00,0.6821,0.68213,0.68205,0.6821,1125200001.0
2005-08-26 18:27:00,0.6821,0.6821,0.68205,0.68208,622299995.0
2005-08-26 18:28:00,0.68208,0.68213,0.68205,0.68213,618700000.0
2005-08-26 18:29:00,0.68209,0.6821,0.68202,0.68209,806899997.0
2005-08-26 18:30:00,0.68241,0.68245,0.68205,0.68236,501600003.0
2005-08-26 18:31:00,0.68209,0.68212,0.68203,0.68208,743200004.0
2005-08-26 18:32:00,0.68209,0.68211,0.68198,0.682,736300003.0
2005-08-26 18:33:00,0.68203,0.68209,0.68196,0.682,838799999.0
2005-08-26 18:34:00,0.68198,0.68198,0.68188,0.68188,1150899996.0
2005-08-26 18:35:00,0.6819,0.68194,0.68188,0.68188,545999989.0
2005-08-26 18:36:00,0.68185,0.6819,0.68185,0.6819,184199998.0
2005-08-26 18:37:00,0.68188,0.6819,0.68185,0.6819,401299998.0
2005-08-26 18:38:00,0.68188,0.68194,0.68188,0.68192,214499998.0
2005-08-26 18:39:00,0.68193,0.68193,0.68188,0.68188,377400004.0
2005-08-26 18:40:00,0.6819,0.68197,0.68189,0.68189,340500003.0
2005-08-26 18:41:00,0.68187,0.68193,0.68183,0.68187,846800006.0
2005-08-26 18:42:00,0.68183,0.68191,0.68182,0.68186,428000001.0
2005-08-26 18:43:00,0.68182,0.68186,0.68179,0.68179,267800005.0
2005-08-26 18:44:00,0.68168,0.68225,0.6816,0.68193,692300005.0
2005-08-26 18:45:00,0.6818,0.6819,0.68178,0.6818,429100001.0
2005-08-26 18:46:00,0.68176,0.68212,0.68174,0.68199,128099998.0
2005-08-26 18:47:00,0.68189,0.6819,0.68184,0.68186,206600005.0
2005-08-26 18:48:00,0.68182,0.6819,0.68179,0.6819,336000004.0
2005-08-26 18:49:00,0.68186,0.68195,0.68183,0.68187,174199998.0
2005-08-26 18:50:00,0.68182,0.68191,0.6818,0.68191,141700003.0
2005-08-26 18:51:00,0.68193,0.68193,0.68188,0.6819,219599999.0
2005-08-26 18:52:00,0.68192,0.68192,0.68188,0.6819,327299998.0
2005-08-26 18:53:00,0.6819,0.68192,0.68182,0.68182,719600003.0
2005-08-26 18:54:00,0.68188,0.6819,0.68185,0.6819,194900002.0
2005-08-26 18:55:00,0.68187,0.6819,0.6818,0.68187,589900003.0
2005-08-26 18:56:00,0.68187,0.68193,0.68184,0.68184,390999998.0
2005-08-26 18:57:00,0.68187,0.6819,0.68185,0.68188,383300000.0
2005-08-26 18:58:00,0.68185,0.68192,0.68182,0.68187,1011799991.0
2005-08-26 18:59:00,0.68185,0.68207,0.68185,0.68197,953399999.0
2005-08-26 19:00:00,0.682,0.68207,0.68199,0.68201,558500003.0
2005-08-26 19:01:00,0.68199,0.68199,0.68188,0.68188,166999995.0
2005-08-26 19:02:00,0.68171,0.68221,0.68171,0.68204,463699999.0
2005-08-26 19:03:00,0.68183,0.68191,0.68183,0.68187,506499997.0
2005-08-26 19:04:00,0.68188,0.68188,0.6818,0.6818,318999999.0
2005-08-26 19:05:00,0.68172,0.68182,0.68172,0.68179,429100001.0
2005-08-26 19:06:00,0.68172,0.6818,0.68166,0.68175,528199997.0
2005-08-26 19:07:00,0.6817,0.68177,0.6817,0.68172,330500000.0
2005-08-26 19:08:00,0.68171,0.68173,0.68161,0.68161,832799994.0
2005-08-26 19:09:00,0.68165,0.68175,0.68165,0.68171,562599997.0
2005-08-26 19:10:00,0.68168,0.68173,0.68161,0.68173,349500006.0
2005-08-26 19:11:00,0.68171,0.68178,0.68167,0.68178,100000002.0
2005-08-26 19:12:00,0.68174,0.68174,0.68165,0.68165,145699998.0
2005-08-26 19:13:00,0.68165,0.68175,0.68165,0.68169,278299994.0
2005-08-26 19:14:00,0.68168,0.68173,0.68162,0.68167,229600000.0
2005-08-26 19:15:00,0.68168,0.68173,0.68161,0.68171,749999996.0
2005-08-26 19:16:00,0.68175,0.68175,0.68175,0.68175,215900007.0
2005-08-26 19:17:00,0.68175,0.68175,0.68171,0.68171,409599999.0
2005-08-26 19:18:00,0.68168,0.68174,0.68168,0.68172,210300003.0
2005-08-26 19:19:00,0.6817,0.68177,0.68169,0.68173,515000002.0
2005-08-26 19:20:00,0.68172,0.68175,0.68172,0.68172,333000000.0
2005-08-26 19:21:00,0.68171,0.68175,0.68168,0.68169,206100002.0
2005-08-26 19:22:00,0.6817,0.68173,0.68166,0.68173,314800003.0
2005-08-26 19:23:00,0.68172,0.68176,0.68169,0.68173,325799999.0
2005-08-26 19:24:00,0.6817,0.68173,0.6817,0.68173,226299998.0
2005-08-26 19:25:00,0.68172,0.68173,0.68165,0.68172,131399999.0
2005-08-26 19:26:00,0.68172,0.68172,0.68167,0.68167,478899999.0
2005-08-26 19:27:00,0.68167,0.6817,0.68165,0.6817,611599999.0
2005-08-26 19:28:00,0.68167,0.68173,0.68167,0.68173,210599998.0
2005-08-26 19:29:00,0.6817,0.6817,0.68165,0.6817,453699998.0
2005-08-26 19:30:00,0.68168,0.6817,0.68165,0.68167,540199999.0
2005-08-26 19:31:00,0.68167,0.68172,0.68165,0.6817,829199998.0
2005-08-26 19:32:00,0.68172,0.68172,0.68168,0.68172,386799997.0
2005-08-26 19:33:00,0.68168,0.6817,0.68165,0.68168,247800001.0
2005-08-26 19:34:00,0.68168,0.6817,0.68168,0.6817,537099999.0
2005-08-26 19:35:00,0.6817,0.68172,0.68167,0.6817,615900003.0
2005-08-26 19:36:00,0.68178,0.68178,0.6817,0.68175,394599997.0
2005-08-26 19:37:00,0.68175,0.68175,0.68169,0.68175,296700003.0
2005-08-26 19:38:00,0.68176,0.68182,0.68176,0.68178,294800004.0
2005-08-26 19:39:00,0.68175,0.68182,0.68175,0.68176,1048399999.0
2005-08-26 19:40:00,0.68172,0.68178,0.68172,0.68172,599500005.0
2005-08-26 19:41:00,0.68172,0.68175,0.6817,0.68173,585400002.0
2005-08-26 19:42:00,0.68173,0.68173,0.68165,0.68173,232400003.0
2005-08-26 19:43:00,0.68175,0.68175,0.68175,0.68175,110500003.0
2005-08-26 19:44:00,0.68171,0.68177,0.68166,0.68167,365200008.0
2005-08-26 19:45:00,0.68168,0.68172,0.68163,0.68167,275500003.0
2005-08-26 19:46:00,0.6817,0.68175,0.6817,0.68175,57500001.0
2005-08-26 19:47:00,0.68175,0.68177,0.68172,0.68177,102400002.0
2005-08-26 19:48:00,0.68177,0.68178,0.68175,0.68175,129300000.0
2005-08-26 19:49:00,0.68172,0.68179,0.68172,0.68176,329199996.0
2005-08-26 19:50:00,0.68175,0.68178,0.68172,0.68175,314699996.0
2005-08-26 19:51:00,0.68173,0.68173,0.68165,0.68166,517300003.0
2005-08-26 19:52:00,0.68166,0.68179,0.68166,0.68175,275100000.0
2005-08-26 19:53:00,0.68174,0.68175,0.68171,0.68171,87099999.0
2005-08-26 19:54:00,0.6817,0.68175,0.68166,0.68175,95800001.0
2005-08-26 19:55:00,0.68178,0.68178,0.68172,0.68172,64600002.0
2005-08-26 19:56:00,0.68171,0.68175,0.68171,0.68175,156300000.0
2005-08-26 19:57:00,0.68176,0.6818,0.68173,0.68173,525799994.0
2005-08-26 19:58:00,0.68173,0.68175,0.68172,0.68172,334400003.0
2005-08-26 19:59:00,0.68168,0.68175,0.68168,0.68169,431999997.0
2005-08-26 20:00:00,0.68171,0.68171,0.68161,0.68167,244200003.0
2005-08-26 20:01:00,0.68167,0.68168,0.68165,0.68167,364799994.0
2005-08-26 20:02:00,0.68166,0.68166,0.68161,0.68162,223500002.0
2005-08-26 20:03:00,0.68164,0.68165,0.68159,0.68165,131600001.0
2005-08-26 20:04:00,0.68165,0.68169,0.68165,0.68166,230399998.0
2005-08-26 20:05:00,0.68166,0.6817,0.68166,0.6817,100400001.0
2005-08-26 20:06:00,0.68165,0.68165,0.68159,0.68165,109199999.0
2005-08-26 20:07:00,0.68159,0.68168,0.68159,0.68162,163099999.0
2005-08-26 20:08:00,0.68164,0.68166,0.68158,0.6816,570200006.0
2005-08-26 20:09:00,0.68158,0.68159,0.68153,0.68156,132999999.0
2005-08-26 20:10:00,0.6815,0.6815,0.68139,0.68144,95800003.0
2005-08-26 20:11:00,0.68144,0.68154,0.68144,0.68154,160599998.0
2005-08-26 20:12:00,0.68155,0.68158,0.68147,0.68155,1049799993.0
2005-08-26 20:13:00,0.68153,0.68157,0.6815,0.68153,383599998.0
2005-08-26 20:14:00,0.6813,0.68181,0.68125,0.68177,442500005.0
2005-08-26 20:15:00,0.68155,0.68155,0.6815,0.68152,1012299999.0
2005-08-26 20:16:00,0.68152,0.68153,0.6815,0.68153,443299999.0
2005-08-26 20:17:00,0.68189,0.68189,0.68167,0.68167,90400000.0
2005-08-26 20:18:00,0.68155,0.68155,0.68152,0.68152,426099995.0
2005-08-26 20:19:00,0.68153,0.68155,0.6815,0.6815,473099999.0
2005-08-26 20:20:00,0.68153,0.68155,0.6815,0.68153,430400008.0
2005-08-26 20:21:00,0.68148,0.68148,0.6814,0.6814,14500000.0
2005-08-26 20:22:00,0.68131,0.68131,0.68124,0.6813,125900002.0
2005-08-26 20:23:00,0.68132,0.68132,0.68121,0.68121,597899996.0
2005-08-26 20:24:00,0.68117,0.68128,0.68112,0.68112,298700001.0
2005-08-26 20:25:00,0.6811,0.68124,0.6811,0.68119,381100002.0
2005-08-26 20:26:00,0.68119,0.68126,0.68115,0.68118,748900000.0
2005-08-26 20:27:00,0.68115,0.68127,0.68115,0.68127,464099998.0
2005-08-26 20:28:00,0.68132,0.68132,0.68119,0.68121,534400001.0
2005-08-26 20:29:00,0.68122,0.68122,0.68115,0.68117,414900000.0
2005-08-26 20:30:00,0.68116,0.6812,0.68104,0.68114,1677400010.0
2005-08-26 20:31:00,0.68115,0.68115,0.68101,0.68104,1018400007.0
2005-08-26 20:32:00,0.6811,0.6812,0.68108,0.68119,1225700004.0
2005-08-26 20:33:00,0.68125,0.68128,0.68125,0.68125,211999996.0
2005-08-26 20:34:00,0.68122,0.68131,0.68115,0.68129,484000000.0
2005-08-26 20:35:00,0.68139,0.68151,0.68139,0.68149,254100004.0
2005-08-26 20:36:00,0.68151,0.68157,0.6815,0.68157,325000006.0
2005-08-26 20:37:00,0.68156,0.6816,0.68144,0.68144,713299996.0
2005-08-26 20:38:00,0.68141,0.68158,0.68134,0.68152,826300005.0
2005-08-26 20:39:00,0.68153,0.68156,0.68148,0.68148,482400001.0
2005-08-26 20:40:00,0.68149,0.68153,0.68146,0.68151,329299999.0
2005-08-26 20:41:00,0.68152,0.68157,0.68149,0.6815,292699996.0
2005-08-26 20:42:00,0.68149,0.68153,0.68146,0.68146,162100002.0
2005-08-26 20:43:00,0.68142,0.68148,0.68131,0.68148,683600006.0
2005-08-26 20:44:00,0.68145,0.68149,0.68142,0.68149,1011999996.0
2005-08-26 20:45:00,0.6815,0.6815,0.68143,0.68147,462600001.0
2005-08-26 20:46:00,0.68154,0.68162,0.68154,0.6816,241399998.0
2005-08-26 20:47:00,0.6816,0.68173,0.6816,0.6817,683099993.0
2005-08-26 20:48:00,0.6817,0.68178,0.68165,0.68165,625900004.0
2005-08-26 20:49:00,0.68167,0.6817,0.68162,0.68162,316499994.0
2005-08-26 20:50:00,0.68161,0.68166,0.68156,0.68159,1280200000.0
2005-08-26 20:51:00,0.68157,0.68159,0.68152,0.68152,543399999.0
2005-08-26 20:52:00,0.68155,0.68155,0.6813,0.68142,533599995.0
2005-08-26 20:53:00,0.68148,0.68159,0.68134,0.68149,901499991.0
2005-08-26 20:54:00,0.68152,0.6816,0.68151,0.6816,557199992.0
2005-08-26 20:55:00,0.68158,0.68158,0.68148,0.68153,401899997.0
2005-08-26 20:56:00,0.68151,0.68151,0.68136,0.68147,1131700000.0
2005-08-26 20:57:00,0.68147,0.68156,0.68146,0.68154,988300008.0
2005-08-26 20:58:00,0.68155,0.68163,0.68155,0.68158,624700001.0
2005-08-26 20:59:00,0.68161,0.68208,0.6816,0.68208,1592899997.0
2005-08-26 21:00:00,0.68211,0.68211,0.68168,0.68178,1722799996.0
2005-08-26 21:01:00,0.68177,0.68185,0.68168,0.68181,1153899993.0
2005-08-26 21:02:00,0.68181,0.68185,0.68179,0.68182,450899996.0
2005-08-26 21:03:00,0.68182,0.68183,0.68173,0.68173,804299998.0
2005-08-26 21:04:00,0.68171,0.68175,0.68165,0.68165,456100002.0
2005-08-26 21:05:00,0.68161,0.68167,0.68156,0.68156,553900005.0
2005-08-26 21:06:00,0.68152,0.68161,0.68151,0.68156,681399999.0
2005-08-26 21:07:00,0.68154,0.68164,0.68153,0.68162,84900001.0
2005-08-26 21:08:00,0.68163,0.68165,0.68155,0.6816,173400000.0
2005-08-26 21:09:00,0.68163,0.68164,0.68155,0.68164,474099999.0
2005-08-26 21:10:00,0.68173,0.68205,0.68169,0.68189,193899998.0
2005-08-26 21:11:00,0.68162,0.68162,0.68148,0.68153,244500001.0
2005-08-26 21:12:00,0.68147,0.68147,0.68139,0.6814,24200000.0
2005-08-26 21:13:00,0.68137,0.6816,0.68137,0.68143,254700001.0
2005-08-26 21:14:00,0.68148,0.68161,0.68148,0.68154,732400005.0
2005-08-26 21:15:00,0.68154,0.68163,0.68154,0.68163,405300006.0
2005-08-26 21:16:00,0.68153,0.68157,0.68148,0.68148,353100000.0
2005-08-26 21:17:00,0.68167,0.68175,0.68164,0.68168,164599997.0
2005-08-26 21:18:00,0.68163,0.68164,0.68157,0.68164,138500000.0
2005-08-26 21:19:00,0.68165,0.68175,0.68165,0.6817,600299997.0
2005-08-26 21:20:00,0.68173,0.68173,0.68162,0.68164,995600002.0
2005-08-26 21:21:00,0.68168,0.68172,0.68162,0.68162,391799997.0
2005-08-26 21:22:00,0.68166,0.68175,0.68164,0.68175,786199993.0
2005-08-26 21:23:00,0.68167,0.68186,0.68167,0.6818,189100003.0
2005-08-26 21:24:00,0.68176,0.68178,0.68172,0.68178,130899999.0
2005-08-26 21:25:00,0.6818,0.6818,0.68173,0.68174,257899995.0
2005-08-26 21:26:00,0.68189,0.68201,0.68183,0.68193,238299999.0
2005-08-26 21:27:00,0.68175,0.68181,0.68173,0.68173,68200000.0
2005-08-26 21:28:00,0.6817,0.68175,0.68165,0.68166,239499999.0
2005-08-26 21:29:00,0.68177,0.68177,0.68167,0.68177,136500002.0
2005-08-26 21:30:00,0.6817,0.68171,0.68165,0.68165,190699997.0
2005-08-26 21:31:00,0.68163,0.68167,0.68155,0.68155,225300002.0
2005-08-26 21:32:00,0.68173,0.68192,0.68161,0.68192,575999993.0
2005-08-26 21:33:00,0.68157,0.68168,0.68157,0.68166,386400002.0
2005-08-26 21:34:00,0.68166,0.68167,0.6816,0.6816,574800002.0
2005-08-26 21:35:00,0.68161,0.68165,0.68158,0.68163,219299999.0
2005-08-26 21:36:00,0.68164,0.6817,0.68164,0.68165,81600000.0
2005-08-26 21:37:00,0.68216,0.6822,0.68165,0.68177,333899992.0
2005-08-26 21:38:00,0.68168,0.6817,0.68162,0.68166,145599998.0
2005-08-26 21:39:00,0.6816,0.68175,0.6816,0.68175,161399999.0
2005-08-26 21:40:00,0.68172,0.68178,0.68172,0.68172,282899998.0
2005-08-26 21:41:00,0.68173,0.68181,0.68173,0.68181,34800001.0
2005-08-26 21:42:00,0.68182,0.68187,0.68182,0.68185,173700001.0
2005-08-26 21:43:00,0.68182,0.68188,0.6818,0.68183,406199999.0
2005-08-26 21:44:00,0.68183,0.68185,0.68182,0.68185,409700001.0
2005-08-26 21:45:00,0.68185,0.68185,0.68185,0.68185,101899998.0
2005-08-26 21:46:00,0.68183,0.68183,0.6818,0.68181,326400001.0
2005-08-26 21:47:00,0.6818,0.68184,0.6818,0.68184,185799999.0
2005-08-26 21:48:00,0.68185,0.68185,0.6818,0.68182,216100001.0
2005-08-26 21:49:00,0.68182,0.68185,0.68182,0.68185,141200003.0
2005-08-26 21:50:00,0.68182,0.68188,0.68182,0.68188,91300000.0
2005-08-26 21:51:00,0.68187,0.68187,0.68173,0.68173,348200001.0
2005-08-26 21:52:00,0.68171,0.68175,0.68165,0.68165,122000000.0
2005-08-26 21:53:00,0.6817,0.6817,0.68166,0.6817,63899999.0
2005-08-26 21:54:00,0.68174,0.68182,0.68173,0.68173,378899998.0
2005-08-26 21:55:00,0.68171,0.68171,0.6816,0.6816,96000000.0
2005-08-26 21:56:00,0.68163,0.68166,0.6816,0.6816,187600000.0
2005-08-26 21:57:00,0.68162,0.68169,0.68162,0.68164,370899997.0
2005-08-26 21:58:00,0.6817,0.68173,0.68163,0.68167,298699999.0
2005-08-26 21:59:00,0.68165,0.68174,0.68164,0.68174,312400000.0
2005-08-26 22:00:00,0.68176,0.68179,0.68173,0.68178,281200003.0
2005-08-26 22:01:00,0.68178,0.68178,0.68169,0.68178,411799994.0
2005-08-26 22:02:00,0.6818,0.68182,0.68175,0.68175,360899997.0
2005-08-26 22:03:00,0.68198,0.68213,0.68189,0.6821,556400002.0
2005-08-26 22:04:00,0.68178,0.6818,0.68172,0.68178,367699996.0
2005-08-26 22:05:00,0.68175,0.68181,0.68175,0.68181,161000003.0
2005-08-26 22:06:00,0.68173,0.68179,0.68165,0.68179,95600000.0
2005-08-26 22:07:00,0.6818,0.68184,0.68179,0.68184,59900002.0
2005-08-26 22:08:00,0.68181,0.68183,0.68175,0.68175,291699997.0
2005-08-26 22:09:00,0.68178,0.68185,0.68178,0.68181,128900000.0
2005-08-26 22:10:00,0.68177,0.68181,0.68171,0.68171,235399994.0
2005-08-26 22:11:00,0.68167,0.68173,0.68167,0.68172,101300000.0
2005-08-26 22:12:00,0.68169,0.68175,0.68168,0.68172,554599995.0
2005-08-26 22:13:00,0.68171,0.68172,0.68169,0.68172,134499999.0
2005-08-26 22:14:00,0.68172,0.68175,0.68172,0.68175,41400001.0
2005-08-26 22:15:00,0.68173,0.68175,0.68166,0.68167,561800000.0
2005-08-26 22:16:00,0.6819,0.68203,0.68172,0.68192,688199998.0
2005-08-26 22:17:00,0.6817,0.6817,0.6817,0.6817,47299998.0
2005-08-26 22:18:00,0.68168,0.68168,0.68166,0.68166,67000002.0
2005-08-26 22:19:00,0.6819,0.68195,0.68182,0.68185,162900002.0
2005-08-26 22:20:00,0.68151,0.68196,0.68146,0.68196,116400001.0
2005-08-26 22:21:00,0.68171,0.68182,0.68171,0.68178,344700000.0
2005-08-26 22:22:00,0.68181,0.68181,0.68176,0.68178,385300005.0
2005-08-26 22:23:00,0.68177,0.68189,0.68175,0.68178,362999998.0
2005-08-26 22:24:00,0.68181,0.68193,0.68181,0.6819,191200001.0
2005-08-26 22:25:00,0.6819,0.68195,0.6819,0.68195,370299994.0
2005-08-26 22:26:00,0.682,0.68233,0.68185,0.68206,270399994.0
2005-08-26 22:27:00,0.68208,0.68225,0.68197,0.68197,234799996.0
2005-08-26 22:28:00,0.68192,0.68193,0.68187,0.6819,334600005.0
2005-08-26 22:29:00,0.68218,0.68233,0.68189,0.6821,428800005.0
2005-08-26 22:30:00,0.68194,0.68194,0.68183,0.68194,94099999.0
2005-08-26 22:31:00,0.68213,0.68231,0.68213,0.68223,66199998.0
2005-08-26 22:32:00,0.68228,0.68249,0.68205,0.68247,196199997.0
2005-08-26 22:33:00,0.6822,0.68231,0.68207,0.68215,132700002.0
2005-08-26 22:34:00,0.68191,0.68231,0.68182,0.68227,193399998.0
2005-08-26 22:35:00,0.68225,0.68226,0.68189,0.68195,297300000.0
2005-08-26 22:36:00,0.68183,0.6823,0.68183,0.68228,167699999.0
2005-08-26 22:37:00,0.68219,0.68235,0.68201,0.68218,462199993.0
2005-08-26 22:38:00,0.68222,0.68227,0.68189,0.68194,102799998.0
2005-08-26 22:39:00,0.68214,0.68232,0.68187,0.68192,308100004.0
2005-08-26 22:40:00,0.68191,0.68234,0.68191,0.68204,409499997.0
2005-08-26 22:41:00,0.68205,0.68205,0.68193,0.68205,213400004.0
2005-08-26 22:42:00,0.68198,0.68239,0.68198,0.68222,226399996.0
2005-08-26 22:43:00,0.68223,0.68235,0.68205,0.68205,175499999.0
2005-08-26 22:44:00,0.68173,0.68239,0.68171,0.68239,208599994.0
2005-08-26 22:45:00,0.68236,0.68241,0.68217,0.68229,103400002.0
2005-08-26 22:46:00,0.68238,0.68243,0.68223,0.68233,223099999.0
2005-08-26 22:47:00,0.68253,0.68253,0.68232,0.68234,101300001.0
2005-08-26 22:48:00,0.68235,0.68256,0.68212,0.68218,310400001.0
2005-08-26 22:49:00,0.68226,0.68256,0.68219,0.68251,155100001.0
2005-08-26 22:50:00,0.68225,0.68246,0.68216,0.68226,200399999.0
2005-08-26 22:51:00,0.68221,0.68241,0.68216,0.68226,282399996.0
2005-08-26 22:52:00,0.68235,0.68244,0.68216,0.68222,316299997.0
2005-08-26 22:53:00,0.68231,0.68253,0.68231,0.68244,203699999.0
2005-08-26 22:54:00,0.68225,0.68247,0.68221,0.68227,162000001.0
2005-08-26 22:55:00,0.6824,0.68247,0.68224,0.68237,127100001.0
2005-08-26 22:56:00,0.68248,0.68255,0.68222,0.68248,116600002.0
2005-08-26 22:57:00,0.68236,0.6825,0.68232,0.68243,151000001.0
2005-08-26 22:58:00,0.68251,0.68265,0.6823,0.6824,489999998.0
2005-08-26 22:59:00,0.68252,0.68266,0.68231,0.68261,300000004.0
2005-08-28 23:00:00,0.68058,0.68228,0.68058,0.68222,172800006.0
2005-08-28 23:01:00,0.68225,0.68231,0.68206,0.68217,98100002.0
2005-08-28 23:02:00,0.68215,0.68246,0.68211,0.68228,181299998.0
2005-08-28 23:03:00,0.6823,0.68231,0.68201,0.68217,98000002.0
2005-08-28 23:04:00,0.68227,0.68245,0.68222,0.68236,191600003.0
2005-08-28 23:05:00,0.68215,0.68237,0.68208,0.68231,138900001.0
2005-08-28 23:06:00,0.68238,0.68238,0.6821,0.68229,159000001.0
2005-08-28 23:07:00,0.68237,0.68239,0.68204,0.68216,112999999.0
2005-08-28 23:08:00,0.68208,0.68233,0.68208,0.68223,199099999.0
2005-08-28 23:09:00,0.68207,0.68209,0.68202,0.68205,218000004.0
2005-08-28 23:10:00,0.68227,0.68237,0.6821,0.68232,192500000.0
2005-08-28 23:11:00,0.68245,0.68245,0.68216,0.68216,250699998.0
2005-08-28 23:12:00,0.68227,0.68229,0.68199,0.68215,258199997.0
2005-08-28 23:13:00,0.682,0.68234,0.682,0.68228,175400004.0
2005-08-28 23:14:00,0.6823,0.6823,0.68207,0.68207,147699996.0
2005-08-28 23:15:00,0.68213,0.68231,0.68213,0.68228,209999997.0
2005-08-28 23:16:00,0.68236,0.68239,0.68209,0.68209,208799999.0
2005-08-28 23:17:00,0.6821,0.68227,0.6821,0.68219,125700003.0
2005-08-28 23:18:00,0.68208,0.68224,0.68203,0.68214,130300002.0
2005-08-28 23:19:00,0.68219,0.68219,0.68182,0.68182,97200000.0
2005-08-28 23:20:00,0.68188,0.6822,0.68188,0.68208,120499999.0
2005-08-28 23:21:00,0.682,0.68221,0.68191,0.68221,135800000.0
2005-08-28 23:22:00,0.68216,0.68216,0.68198,0.68207,234100000.0
2005-08-28 23:23:00,0.68213,0.68221,0.68192,0.68193,194799995.0
2005-08-28 23:24:00,0.68188,0.6823,0.68184,0.68196,211900001.0
2005-08-28 23:25:00,0.6819,0.68218,0.68183,0.68218,173499998.0
2005-08-28 23:26:00,0.68212,0.68223,0.68188,0.68192,72000000.0
2005-08-28 23:27:00,0.68237,0.68237,0.68224,0.68229,200600002.0
2005-08-28 23:28:00,0.68217,0.68223,0.68187,0.68192,168600004.0
2005-08-28 23:29:00,0.68193,0.68213,0.68193,0.68203,80300000.0
2005-08-28 23:30:00,0.68208,0.68214,0.68191,0.68199,250900000.0
2005-08-28 23:31:00,0.68203,0.68203,0.68178,0.68178,91599998.0
2005-08-28 23:32:00,0.68214,0.68219,0.68207,0.68208,183300001.0
2005-08-28 23:33:00,0.68211,0.68229,0.682,0.68219,140700001.0
2005-08-28 23:34:00,0.68227,0.68227,0.68197,0.68197,149800002.0
2005-08-28 23:35:00,0.68212,0.68221,0.68155,0.68178,176000000.0
2005-08-28 23:36:00,0.682,0.68225,0.682,0.68221,178999996.0
2005-08-28 23:37:00,0.68208,0.68213,0.6819,0.68196,135900001.0
2005-08-28 23:38:00,0.68175,0.68215,0.68175,0.68208,199399997.0
2005-08-28 23:39:00,0.68183,0.68197,0.68166,0.68191,112800001.0
2005-08-28 23:40:00,0.68182,0.68182,0.6816,0.68167,155100000.0
2005-08-28 23:41:00,0.6818,0.68184,0.6815,0.6815,189999996.0
2005-08-28 23:42:00,0.68152,0.68173,0.68151,0.68167,269999997.0
2005-08-28 23:43:00,0.6819,0.6819,0.68167,0.68176,149899999.0
2005-08-28 23:44:00,0.68169,0.68187,0.68169,0.68182,214599996.0
2005-08-28 23:45:00,0.68178,0.68193,0.68166,0.68174,190600000.0
2005-08-28 23:46:00,0.6817,0.6821,0.68166,0.68179,179800003.0
2005-08-28 23:47:00,0.68168,0.68196,0.68163,0.68196,66200002.0
2005-08-28 23:48:00,0.68173,0.68185,0.6817,0.68185,184800001.0
2005-08-28 23:49:00,0.68188,0.68188,0.68167,0.68169,148500000.0
2005-08-28 23:50:00,0.68173,0.68193,0.68167,0.68177,254400001.0
2005-08-28 23:51:00,0.68188,0.6819,0.68164,0.68182,164899998.0
2005-08-28 23:52:00,0.68175,0.68204,0.68157,0.68204,70800001.0
2005-08-28 23:53:00,0.68178,0.68196,0.68168,0.68168,223399998.0
2005-08-28 23:54:00,0.6821,0.6821,0.6817,0.68176,73300000.0
2005-08-28 23:55:00,0.68173,0.68197,0.68165,0.68196,192299999.0
2005-08-28 23:56:00,0.68176,0.68188,0.68164,0.68182,135500001.0
2005-08-28 23:57:00,0.68182,0.6819,0.68161,0.68162,139600003.0
2005-08-28 23:58:00,0.68172,0.68178,0.68108,0.68127,87599999.0
2005-08-28 23:59:00,0.6812,0.68184,0.6812,0.68184,112400000.0
2005-08-29 00:00:00,0.6817,0.68197,0.68156,0.6819,163800001.0
2005-08-29 00:01:00,0.6817,0.6817,0.68152,0.68154,166099998.0
2005-08-29 00:02:00,0.68151,0.68151,0.68144,0.68151,148800002.0
2005-08-29 00:03:00,0.68156,0.68159,0.68155,0.68155,213399996.0
2005-08-29 00:04:00,0.68157,0.68158,0.68157,0.68158,11100000.0
2005-08-29 00:05:00,0.68155,0.68161,0.68152,0.68161,135899999.0
2005-08-29 00:06:00,0.68162,0.68168,0.68158,0.68158,178099997.0
2005-08-29 00:07:00,0.68155,0.68164,0.68155,0.68162,107900002.0
2005-08-29 00:08:00,0.68168,0.68172,0.68167,0.68167,241199998.0
2005-08-29 00:09:00,0.68167,0.68167,0.6815,0.6815,75800001.0
2005-08-29 00:10:00,0.68148,0.68148,0.6814,0.6814,207799996.0
2005-08-29 00:11:00,0.68143,0.68147,0.68137,0.68147,134100003.0
2005-08-29 00:12:00,0.6815,0.6815,0.6815,0.6815,800000.0
2005-08-29 00:13:00,0.68153,0.68156,0.68152,0.68156,86499998.0
2005-08-29 00:14:00,0.68153,0.68153,0.68152,0.68152,80100001.0
2005-08-29 00:15:00,0.68158,0.68164,0.68156,0.68157,146100001.0
2005-08-29 00:16:00,0.68153,0.68155,0.68152,0.68155,126200000.0
2005-08-29 00:17:00,0.68154,0.68154,0.68147,0.68153,137300003.0
2005-08-29 00:18:00,0.68157,0.68164,0.68157,0.68164,249200001.0
2005-08-29 00:19:00,0.68163,0.68163,0.68157,0.68157,47800001.0
2005-08-29 00:20:00,0.68161,0.68165,0.68159,0.68165,108600001.0
2005-08-29 00:21:00,0.68167,0.68167,0.68165,0.68165,56800001.0
2005-08-29 00:22:00,0.68168,0.68174,0.68168,0.68171,127900001.0
2005-08-29 00:23:00,0.68168,0.68174,0.68168,0.68168,121200001.0
2005-08-29 00:24:00,0.68171,0.68174,0.68167,0.68167,232500002.0
2005-08-29 00:25:00,0.68164,0.68168,0.68164,0.68164,50200000.0
2005-08-29 00:26:00,0.6817,0.6817,0.68167,0.6817,43000000.0
2005-08-29 00:27:00,0.68174,0.68176,0.68167,0.68176,69900001.0
2005-08-29 00:28:00,0.68178,0.68178,0.68172,0.68172,114399997.0
2005-08-29 00:29:00,0.68175,0.68175,0.68168,0.68168,140700001.0
2005-08-29 00:30:00,0.68175,0.68175,0.6817,0.68173,179000000.0
2005-08-29 00:31:00,0.68174,0.68179,0.68174,0.68177,136599999.0
2005-08-29 00:32:00,0.68178,0.68202,0.68178,0.68201,109299999.0
2005-08-29 00:33:00,0.68171,0.68176,0.68171,0.68175,94899999.0
2005-08-29 00:34:00,0.6817,0.68178,0.6817,0.68175,123900000.0
2005-08-29 00:35:00,0.68187,0.68202,0.68184,0.68202,108100003.0
2005-08-29 00:36:00,0.68169,0.68169,0.68166,0.68166,87799999.0
2005-08-29 00:37:00,0.6819,0.68192,0.68182,0.6819,250100002.0
2005-08-29 00:38:00,0.68177,0.68202,0.68173,0.68196,174400001.0
2005-08-29 00:39:00,0.68185,0.68189,0.68168,0.68189,114099999.0
2005-08-29 00:40:00,0.68167,0.68168,0.68153,0.68162,201999997.0
2005-08-29 00:41:00,0.68166,0.68173,0.68164,0.68173,134600004.0
2005-08-29 00:42:00,0.68174,0.68177,0.68162,0.68168,249300002.0
2005-08-29 00:43:00,0.68164,0.68166,0.68164,0.68166,65000002.0
2005-08-29 00:44:00,0.68166,0.6817,0.6816,0.6816,185099997.0
2005-08-29 00:45:00,0.68158,0.68162,0.68158,0.68161,70400003.0
2005-08-29 00:46:00,0.68168,0.6817,0.68163,0.68164,117400000.0
2005-08-29 00:47:00,0.68158,0.6816,0.68158,0.6816,91700000.0
2005-08-29 00:48:00,0.68159,0.68166,0.68159,0.68166,144800004.0
2005-08-29 00:49:00,0.68169,0.68169,0.68158,0.6816,179100000.0
2005-08-29 00:50:00,0.68166,0.68166,0.6815,0.6815,195399998.0
2005-08-29 00:51:00,0.68152,0.68157,0.68143,0.68157,126799998.0
2005-08-29 00:52:00,0.68156,0.68163,0.68156,0.68159,88000001.0
2005-08-29 00:53:00,0.6816,0.68162,0.6816,0.68162,56500003.0
2005-08-29 00:54:00,0.68164,0.68164,0.68159,0.6816,84300002.0
2005-08-29 00:55:00,0.68163,0.68163,0.68158,0.68163,117000004.0
2005-08-29 00:56:00,0.68156,0.68162,0.68153,0.6816,49500000.0
2005-08-29 00:57:00,0.68161,0.68162,0.68155,0.68155,111899999.0
2005-08-29 00:58:00,0.68152,0.68155,0.68145,0.68155,121899999.0
2005-08-29 00:59:00,0.6815,0.68158,0.68148,0.68158,143200002.0
2005-08-29 01:00:00,0.68155,0.68175,0.68152,0.68175,163899998.0
2005-08-29 01:01:00,0.68174,0.68182,0.68168,0.68182,162199995.0
2005-08-29 01:02:00,0.68195,0.68208,0.68195,0.68205,119399998.0
2005-08-29 01:03:00,0.68207,0.68223,0.682,0.682,188600000.0
2005-08-29 01:04:00,0.68199,0.68202,0.68157,0.68157,165099999.0
2005-08-29 01:05:00,0.682,0.68209,0.68198,0.68201,172000003.0
2005-08-29 01:06:00,0.68204,0.68224,0.68201,0.68223,168800002.0
2005-08-29 01:07:00,0.68225,0.68229,0.6821,0.6821,74900002.0
2005-08-29 01:08:00,0.68216,0.68243,0.68216,0.68238,173300001.0
2005-08-29 01:09:00,0.68242,0.68251,0.68238,0.68251,99099998.0
2005-08-29 01:10:00,0.68256,0.68257,0.68238,0.68243,166800000.0
2005-08-29 01:11:00,0.68237,0.68243,0.68228,0.68232,212299997.0
2005-08-29 01:12:00,0.6822,0.6822,0.68207,0.68209,136199996.0
2005-08-29 01:13:00,0.68203,0.68207,0.68199,0.68204,201499996.0
2005-08-29 01:14:00,0.68205,0.68211,0.68205,0.68211,187200000.0
2005-08-29 01:15:00,0.68212,0.68212,0.68197,0.68197,143400004.0
2005-08-29 01:16:00,0.68191,0.68212,0.68191,0.68212,153600002.0
2005-08-29 01:17:00,0.6821,0.68228,0.68205,0.68226,71200000.0
2005-08-29 01:18:00,0.68222,0.68222,0.68204,0.68204,56799999.0
2005-08-29 01:19:00,0.68197,0.68198,0.68185,0.68185,101500000.0
2005-08-29 01:20:00,0.6819,0.68197,0.68187,0.68197,212200003.0
2005-08-29 01:21:00,0.68204,0.68208,0.68199,0.68207,188199998.0
2005-08-29 01:22:00,0.68202,0.68207,0.6819,0.68207,180799996.0
2005-08-29 01:23:00,0.6821,0.68222,0.68209,0.68218,219400001.0
2005-08-29 01:24:00,0.68217,0.68217,0.68207,0.68217,132600002.0
2005-08-29 01:25:00,0.68218,0.68219,0.68215,0.68217,89499998.0
2005-08-29 01:26:00,0.6822,0.6822,0.68209,0.68214,178899996.0
2005-08-29 01:27:00,0.68216,0.68216,0.68205,0.68205,108500002.0
2005-08-29 01:28:00,0.68209,0.68216,0.68201,0.68205,247600000.0
2005-08-29 01:29:00,0.68207,0.6822,0.68206,0.6822,117400003.0
2005-08-29 01:30:00,0.68221,0.68226,0.68218,0.68225,189299998.0
2005-08-29 01:31:00,0.68225,0.68228,0.68219,0.68228,155800000.0
2005-08-29 01:32:00,0.68232,0.68241,0.68222,0.68241,95499998.0
2005-08-29 01:33:00,0.68246,0.68246,0.6823,0.6823,77499998.0
2005-08-29 01:34:00,0.68233,0.68233,0.68226,0.68226,71000002.0
2005-08-29 01:35:00,0.68225,0.68225,0.68219,0.68223,66400000.0
2005-08-29 01:36:00,0.68226,0.68228,0.68224,0.68224,106099998.0
2005-08-29 01:37:00,0.68252,0.68257,0.68228,0.68241,78900000.0
2005-08-29 01:38:00,0.68207,0.68207,0.68133,0.68206,141999999.0
2005-08-29 01:39:00,0.68229,0.68231,0.68222,0.68231,84300001.0
2005-08-29 01:40:00,0.6823,0.68237,0.68229,0.68232,149099997.0
2005-08-29 01:41:00,0.68234,0.68249,0.68234,0.68235,234700002.0
2005-08-29 01:42:00,0.68241,0.68247,0.68237,0.68247,144400004.0
2005-08-29 01:43:00,0.68247,0.68247,0.68241,0.68241,48599999.0
2005-08-29 01:44:00,0.6824,0.68242,0.68233,0.68233,137199999.0
2005-08-29 01:45:00,0.68233,0.68233,0.68221,0.68221,194299997.0
2005-08-29 01:46:00,0.68222,0.68222,0.68216,0.68216,177300001.0
2005-08-29 01:47:00,0.68221,0.68223,0.68221,0.68223,106100003.0
2005-08-29 01:48:00,0.68217,0.68217,0.68206,0.6821,74600000.0
2005-08-29 01:49:00,0.68204,0.68211,0.682,0.68211,238300004.0
2005-08-29 01:50:00,0.68216,0.68222,0.68216,0.68219,54200001.0
2005-08-29 01:51:00,0.68229,0.68235,0.68229,0.68232,65000000.0
2005-08-29 01:52:00,0.68231,0.68231,0.68223,0.68223,93300003.0
2005-08-29 01:53:00,0.68215,0.68233,0.68215,0.68233,86600000.0
2005-08-29 01:54:00,0.68228,0.68232,0.6822,0.68231,196199999.0
2005-08-29 01:55:00,0.6823,0.68237,0.6823,0.68237,120800005.0
2005-08-29 01:56:00,0.68232,0.68244,0.68229,0.68244,217000005.0
2005-08-29 01:57:00,0.68238,0.68247,0.68238,0.68245,157299999.0
2005-08-29 01:58:00,0.68237,0.68245,0.68236,0.68242,99400001.0
2005-08-29 01:59:00,0.68229,0.68232,0.68221,0.68221,162799998.0
2005-08-29 02:00:00,0.68221,0.68236,0.68216,0.68216,147399996.0
2005-08-29 02:01:00,0.68224,0.68244,0.68224,0.68226,249499998.0
2005-08-29 02:02:00,0.68222,0.68222,0.68217,0.6822,66000000.0
2005-08-29 02:03:00,0.68215,0.68223,0.68213,0.68214,177999999.0
2005-08-29 02:04:00,0.68219,0.68227,0.68213,0.68227,143599996.0
2005-08-29 02:05:00,0.68223,0.68226,0.68208,0.68214,196000000.0
2005-08-29 02:06:00,0.68207,0.68214,0.68205,0.68208,115200003.0
2005-08-29 02:07:00,0.68217,0.6822,0.68209,0.68209,142999996.0
2005-08-29 02:08:00,0.68209,0.68217,0.68209,0.6821,81200001.0
2005-08-29 02:09:00,0.68211,0.68211,0.68201,0.68204,86399998.0
2005-08-29 02:10:00,0.68209,0.68213,0.68206,0.6821,44700000.0
2005-08-29 02:11:00,0.68211,0.68216,0.68199,0.68216,211800002.0
2005-08-29 02:12:00,0.68217,0.68217,0.68209,0.68216,98300000.0
2005-08-29 02:13:00,0.68217,0.68224,0.68217,0.68224,71700002.0
2005-08-29 02:14:00,0.68219,0.68225,0.68219,0.68222,61400000.0
2005-08-29 02:15:00,0.68221,0.68221,0.68216,0.68216,112300000.0
2005-08-29 02:16:00,0.68218,0.68224,0.68218,0.68219,166500003.0
2005-08-29 02:17:00,0.68222,0.68225,0.68222,0.68222,94199999.0
2005-08-29 02:18:00,0.68228,0.68232,0.68228,0.68232,18500000.0
2005-08-29 02:19:00,0.68241,0.68241,0.68234,0.68235,196899999.0
2005-08-29 02:20:00,0.68238,0.68244,0.68224,0.68224,92400003.0
2005-08-29 02:21:00,0.68218,0.68224,0.68217,0.68217,92700001.0
2005-08-29 02:22:00,0.6821,0.68217,0.68202,0.68217,121500001.0
2005-08-29 02:23:00,0.68209,0.68218,0.68209,0.68214,52699999.0
2005-08-29 02:24:00,0.68216,0.68226,0.68215,0.68224,140899999.0
2005-08-29 02:25:00,0.68213,0.68214,0.68197,0.68214,166500003.0
2005-08-29 02:26:00,0.68222,0.68225,0.68217,0.68221,162899999.0
2005-08-29 02:27:00,0.68216,0.68226,0.68216,0.68216,110100002.0
2005-08-29 02:28:00,0.68218,0.68222,0.68215,0.68215,71000001.0
2005-08-29 02:29:00,0.68215,0.68228,0.68215,0.68228,79700001.0
2005-08-29 02:30:00,0.6822,0.68233,0.68219,0.68233,166400002.0
2005-08-29 02:31:00,0.68238,0.68244,0.68234,0.68234,138199998.0
2005-08-29 02:32:00,0.68237,0.68241,0.68237,0.68241,130400003.0
2005-08-29 02:33:00,0.68237,0.68246,0.68237,0.68241,153200003.0
2005-08-29 02:34:00,0.68236,0.68239,0.68236,0.68239,89399999.0
2005-08-29 02:35:00,0.68235,0.68238,0.68235,0.68238,99799999.0
2005-08-29 02:36:00,0.68243,0.68243,0.68237,0.68241,187300001.0
2005-08-29 02:37:00,0.68241,0.68244,0.68235,0.68244,225900001.0
2005-08-29 02:38:00,0.68247,0.68248,0.68243,0.68245,87600001.0
2005-08-29 02:39:00,0.68241,0.68241,0.68235,0.68235,98100001.0
2005-08-29 02:40:00,0.68244,0.68244,0.68237,0.68241,125199999.0
2005-08-29 02:41:00,0.68235,0.68243,0.68235,0.6824,162899997.0
2005-08-29 02:42:00,0.68239,0.68244,0.68233,0.6824,202099999.0
2005-08-29 02:43:00,0.68229,0.68229,0.68214,0.68214,76099998.0
2005-08-29 02:44:00,0.68207,0.68214,0.68207,0.68214,184900000.0
2005-08-29 02:45:00,0.68218,0.68224,0.68218,0.68223,71700000.0
2005-08-29 02:46:00,0.68222,0.68222,0.68216,0.6822,82100001.0
2005-08-29 02:47:00,0.68226,0.6823,0.68226,0.68227,89499999.0
2005-08-29 02:48:00,0.68227,0.68236,0.68227,0.68229,177299998.0
2005-08-29 02:49:00,0.68205,0.68221,0.68205,0.68214,221500002.0
2005-08-29 02:50:00,0.68212,0.68217,0.68208,0.68217,271900007.0
2005-08-29 02:51:00,0.68218,0.68223,0.68214,0.68217,371099992.0
2005-08-29 02:52:00,0.68219,0.68222,0.68216,0.68217,126799998.0
2005-08-29 02:53:00,0.68219,0.68223,0.68213,0.68223,72899998.0
2005-08-29 02:54:00,0.6822,0.68225,0.68212,0.68212,150800000.0
2005-08-29 02:55:00,0.68216,0.68219,0.68216,0.68217,70100001.0
2005-08-29 02:56:00,0.6822,0.68224,0.68138,0.68188,169200002.0
2005-08-29 02:57:00,0.68216,0.68225,0.68216,0.68225,66299998.0
2005-08-29 02:58:00,0.68228,0.68243,0.6822,0.68243,95600000.0
2005-08-29 02:59:00,0.68239,0.68241,0.68231,0.6824,219199996.0
2005-08-29 03:00:00,0.68242,0.68243,0.68237,0.68241,205599997.0
2005-08-29 03:01:00,0.68236,0.68241,0.6823,0.6824,154100000.0
2005-08-29 03:02:00,0.68236,0.68237,0.68225,0.68227,147099998.0
2005-08-29 03:03:00,0.6822,0.6823,0.6822,0.68223,127800001.0
2005-08-29 03:04:00,0.6822,0.68224,0.68217,0.68217,192499998.0
2005-08-29 03:05:00,0.68221,0.68228,0.68214,0.68218,161399997.0
2005-08-29 03:06:00,0.68225,0.6823,0.68219,0.6823,132499999.0
2005-08-29 03:07:00,0.68226,0.68232,0.68222,0.68222,123900002.0
2005-08-29 03:08:00,0.68218,0.68218,0.68217,0.68218,56800000.0
2005-08-29 03:09:00,0.68221,0.6823,0.68214,0.68228,229900003.0
2005-08-29 03:10:00,0.68222,0.68222,0.68197,0.68216,94100003.0
2005-08-29 03:11:00,0.68222,0.68231,0.68222,0.68227,104199999.0
2005-08-29 03:12:00,0.68226,0.68227,0.68203,0.68203,185300001.0
2005-08-29 03:13:00,0.6821,0.68218,0.6821,0.68218,82299999.0
2005-08-29 03:14:00,0.6822,0.6822,0.68209,0.68212,29100000.0
2005-08-29 03:15:00,0.68219,0.68256,0.68219,0.6825,70199999.0
2005-08-29 03:16:00,0.68257,0.68262,0.68248,0.68248,124799997.0
2005-08-29 03:17:00,0.68244,0.68244,0.6823,0.68244,54200000.0
2005-08-29 03:18:00,0.68246,0.68246,0.68239,0.68242,100300000.0
2005-08-29 03:19:00,0.68231,0.68241,0.68231,0.68236,116700000.0
2005-08-29 03:20:00,0.68233,0.68233,0.68222,0.68222,49599998.0
2005-08-29 03:21:00,0.68217,0.68218,0.68205,0.68214,211599999.0
2005-08-29 03:22:00,0.68227,0.68237,0.68214,0.68223,150999998.0
2005-08-29 03:23:00,0.68232,0.68233,0.68226,0.68227,123400001.0
2005-08-29 03:24:00,0.68223,0.68232,0.68214,0.68225,115799998.0
2005-08-29 03:25:00,0.68226,0.68229,0.68213,0.68227,113499998.0
2005-08-29 03:26:00,0.68234,0.68239,0.68227,0.68232,179999999.0
2005-08-29 03:27:00,0.68233,0.68246,0.68233,0.68245,150299999.0
2005-08-29 03:28:00,0.68242,0.68246,0.68238,0.68243,185900002.0
2005-08-29 03:29:00,0.68205,0.68205,0.68153,0.68184,125099998.0
2005-08-29 03:30:00,0.68207,0.68214,0.68207,0.68214,96899998.0
2005-08-29 03:31:00,0.68225,0.68225,0.68217,0.68221,219500000.0
2005-08-29 03:32:00,0.68221,0.68226,0.68219,0.68222,281100000.0
2005-08-29 03:33:00,0.68214,0.68214,0.68204,0.68208,189700002.0
2005-08-29 03:34:00,0.68215,0.6823,0.6821,0.6823,150699998.0
2005-08-29 03:35:00,0.68239,0.68242,0.68231,0.68237,183400000.0
2005-08-29 03:36:00,0.68236,0.6825,0.68221,0.6825,231799996.0
2005-08-29 03:37:00,0.68251,0.68256,0.68241,0.6825,161100001.0
2005-08-29 03:38:00,0.68249,0.68256,0.68248,0.68248,154000001.0
2005-08-29 03:39:00,0.68242,0.68242,0.68232,0.68237,185799997.0
2005-08-29 03:40:00,0.68235,0.68246,0.68234,0.68234,105299999.0
2005-08-29 03:41:00,0.68221,0.68225,0.68212,0.68223,157900003.0
2005-08-29 03:42:00,0.68217,0.68217,0.68208,0.68213,90900000.0
2005-08-29 03:43:00,0.68217,0.68223,0.68203,0.68214,221899994.0
2005-08-29 03:44:00,0.68214,0.68214,0.6821,0.6821,15500000.0
2005-08-29 03:45:00,0.68205,0.68211,0.68205,0.68207,90899999.0
2005-08-29 03:46:00,0.68202,0.68207,0.68199,0.68199,144900000.0
2005-08-29 03:47:00,0.68199,0.68204,0.68197,0.68204,75700002.0
2005-08-29 03:48:00,0.68204,0.68204,0.68186,0.68193,143000002.0
2005-08-29 03:49:00,0.6819,0.68197,0.68187,0.68193,169699999.0
2005-08-29 03:50:00,0.68193,0.68209,0.68193,0.68205,325099998.0
2005-08-29 03:51:00,0.68224,0.68229,0.68215,0.68215,123799998.0
2005-08-29 03:52:00,0.68214,0.68222,0.6821,0.6821,176100003.0
2005-08-29 03:53:00,0.6822,0.6822,0.68212,0.68212,119100000.0
2005-08-29 03:54:00,0.68219,0.68221,0.68214,0.68216,125199997.0
2005-08-29 03:55:00,0.68211,0.68211,0.68205,0.68205,102899997.0
2005-08-29 03:56:00,0.68205,0.68205,0.68197,0.68197,77300002.0
2005-08-29 03:57:00,0.68201,0.68201,0.682,0.682,28900000.0
2005-08-29 03:58:00,0.68193,0.682,0.68193,0.68197,98100001.0
2005-08-29 03:59:00,0.68198,0.68204,0.68193,0.68193,161200000.0
2005-08-29 04:00:00,0.68203,0.68203,0.682,0.682,57400000.0
2005-08-29 04:01:00,0.68195,0.68203,0.68195,0.68203,118700001.0
2005-08-29 04:02:00,0.68202,0.68202,0.68196,0.68197,181300002.0
2005-08-29 04:03:00,0.68202,0.68202,0.68197,0.68198,141599999.0
2005-08-29 04:04:00,0.68198,0.68198,0.68188,0.68188,114100002.0
2005-08-29 04:05:00,0.68194,0.68202,0.68194,0.682,129999999.0
2005-08-29 04:06:00,0.68198,0.68204,0.68198,0.68204,61000002.0
2005-08-29 04:07:00,0.68201,0.68201,0.68199,0.68199,22600001.0
2005-08-29 04:08:00,0.68199,0.68199,0.68198,0.68198,12700000.0
2005-08-29 04:09:00,0.68208,0.68215,0.68208,0.68215,138899999.0
2005-08-29 04:10:00,0.68214,0.68216,0.68205,0.68205,172799999.0
2005-08-29 04:11:00,0.68207,0.68219,0.68207,0.6821,183599998.0
2005-08-29 04:12:00,0.68211,0.6822,0.68203,0.6822,119399998.0
2005-08-29 04:13:00,0.6822,0.68228,0.6822,0.68228,103000002.0
2005-08-29 04:14:00,0.68219,0.68219,0.68213,0.68213,38200002.0
2005-08-29 04:15:00,0.68213,0.68219,0.68212,0.68212,119100001.0
2005-08-29 04:16:00,0.68217,0.68217,0.68211,0.68216,74200000.0
2005-08-29 04:17:00,0.68214,0.68222,0.68209,0.68209,172099997.0
2005-08-29 04:18:00,0.68207,0.68212,0.68203,0.68203,70499999.0
2005-08-29 04:19:00,0.68198,0.68202,0.68197,0.68197,131100000.0
2005-08-29 04:20:00,0.68197,0.68202,0.68197,0.68198,119699999.0
2005-08-29 04:21:00,0.68198,0.682,0.68198,0.682,40700001.0
2005-08-29 04:22:00,0.682,0.68209,0.682,0.68203,162500000.0
2005-08-29 04:23:00,0.68203,0.68208,0.68203,0.68205,151300001.0
2005-08-29 04:24:00,0.68198,0.68198,0.68196,0.68197,105099999.0
2005-08-29 04:25:00,0.68193,0.68202,0.68193,0.68198,116699997.0
2005-08-29 04:26:00,0.68198,0.68198,0.68187,0.68194,74300000.0
2005-08-29 04:27:00,0.68198,0.68198,0.6814,0.68189,155500002.0
2005-08-29 04:28:00,0.68196,0.68198,0.68195,0.68195,126300000.0
2005-08-29 04:29:00,0.68197,0.68198,0.68197,0.68198,39100000.0
2005-08-29 04:30:00,0.68198,0.68203,0.68197,0.68197,151699999.0
2005-08-29 04:31:00,0.68198,0.682,0.68195,0.68198,89600000.0
2005-08-29 04:32:00,0.682,0.682,0.68197,0.68198,69599999.0
2005-08-29 04:33:00,0.68202,0.6821,0.68202,0.68208,89299999.0
2005-08-29 04:34:00,0.68206,0.68208,0.68205,0.68208,133799998.0
2005-08-29 04:35:00,0.6821,0.6821,0.68207,0.68207,79000000.0
2005-08-29 04:36:00,0.68208,0.68208,0.68198,0.68206,123100001.0
2005-08-29 04:37:00,0.6821,0.68234,0.68201,0.68234,146700001.0
2005-08-29 04:38:00,0.68202,0.68207,0.682,0.68207,73899998.0
2005-08-29 04:39:00,0.68205,0.68209,0.68201,0.68205,184000002.0
2005-08-29 04:40:00,0.68207,0.68207,0.68199,0.682,217200001.0
2005-08-29 04:41:00,0.68195,0.68201,0.68195,0.68201,84200000.0
2005-08-29 04:42:00,0.68206,0.68206,0.68197,0.682,159199999.0
2005-08-29 04:43:00,0.68194,0.68203,0.68194,0.68201,197199995.0
2005-08-29 04:44:00,0.682,0.68203,0.68199,0.68203,164000000.0
2005-08-29 04:45:00,0.68192,0.68192,0.68183,0.6819,127100001.0
2005-08-29 04:46:00,0.68188,0.6819,0.68188,0.6819,165399999.0
2005-08-29 04:47:00,0.68197,0.68203,0.68196,0.68203,40500000.0
2005-08-29 04:48:00,0.682,0.682,0.68197,0.68197,64700001.0
2005-08-29 04:49:00,0.68197,0.682,0.68195,0.682,98799999.0
2005-08-29 04:50:00,0.68201,0.68211,0.68201,0.68207,181799998.0
2005-08-29 04:51:00,0.68211,0.68213,0.68211,0.68213,24600000.0
2005-08-29 04:52:00,0.68213,0.68214,0.68213,0.68214,62199999.0
2005-08-29 04:53:00,0.68211,0.68216,0.68208,0.68215,143499999.0
2005-08-29 04:54:00,0.68219,0.68232,0.68219,0.68232,89200002.0
2005-08-29 04:55:00,0.68229,0.68229,0.68219,0.68222,192499997.0
2005-08-29 04:56:00,0.68222,0.68226,0.68222,0.68225,85399997.0
2005-08-29 04:57:00,0.68215,0.6822,0.68215,0.6822,40699999.0
2005-08-29 04:58:00,0.68212,0.68213,0.68209,0.68211,121400000.0
2005-08-29 04:59:00,0.68213,0.68222,0.68213,0.68218,117500000.0
2005-08-29 05:00:00,0.68215,0.68217,0.68215,0.68215,67900002.0
2005-08-29 05:01:00,0.68211,0.68217,0.68208,0.68211,139999996.0
2005-08-29 05:02:00,0.68216,0.68229,0.68215,0.68229,111000000.0
2005-08-29 05:03:00,0.68231,0.68231,0.68218,0.68218,67800002.0
2005-08-29 05:04:00,0.68216,0.68221,0.68216,0.68221,33200001.0
2005-08-29 05:05:00,0.68227,0.68233,0.68219,0.68219,107999998.0
2005-08-29 05:06:00,0.68232,0.68246,0.68232,0.68242,159799999.0
2005-08-29 05:07:00,0.6824,0.6825,0.68237,0.6825,61500001.0
2005-08-29 05:08:00,0.68246,0.68246,0.68236,0.68238,69500001.0
2005-08-29 05:09:00,0.68228,0.68243,0.68228,0.68243,122799996.0
2005-08-29 05:10:00,0.68237,0.68238,0.68237,0.68238,71200000.0
2005-08-29 05:11:00,0.68239,0.68243,0.68235,0.68235,156899997.0
2005-08-29 05:12:00,0.68245,0.68245,0.6824,0.6824,47800001.0
2005-08-29 05:13:00,0.6824,0.68244,0.68238,0.68244,185699998.0
2005-08-29 05:14:00,0.68244,0.68244,0.68235,0.68237,167999997.0
2005-08-29 05:15:00,0.68239,0.6824,0.68236,0.68236,41400001.0
2005-08-29 05:16:00,0.68237,0.68243,0.68235,0.68243,158400001.0
2005-08-29 05:17:00,0.68238,0.6824,0.68235,0.6824,107099998.0
2005-08-29 05:18:00,0.6823,0.6823,0.6822,0.6822,141399999.0
2005-08-29 05:19:00,0.68232,0.68233,0.68232,0.68233,68800002.0
2005-08-29 05:20:00,0.68233,0.68233,0.68225,0.68231,230100001.0
2005-08-29 05:21:00,0.68238,0.68241,0.68228,0.68228,180600005.0
2005-08-29 05:22:00,0.6823,0.6823,0.68217,0.68223,145100003.0
2005-08-29 05:23:00,0.68225,0.68225,0.68225,0.68225,12000000.0
2005-08-29 05:24:00,0.68227,0.68232,0.68226,0.68226,78899999.0
2005-08-29 05:25:00,0.68226,0.68237,0.68226,0.68237,193999998.0
2005-08-29 05:26:00,0.68239,0.68246,0.68235,0.68235,239100000.0
2005-08-29 05:27:00,0.68237,0.68237,0.68226,0.68231,95499998.0
2005-08-29 05:28:00,0.68233,0.68237,0.68233,0.68233,166700000.0
2005-08-29 05:29:00,0.68237,0.68242,0.68237,0.68239,135599999.0
2005-08-29 05:30:00,0.68238,0.68243,0.68235,0.68238,159500000.0
2005-08-29 05:31:00,0.68245,0.68255,0.68245,0.68246,240099999.0
2005-08-29 05:32:00,0.68243,0.68244,0.68236,0.68241,242600001.0
2005-08-29 05:33:00,0.68249,0.68254,0.68247,0.68247,121999999.0
2005-08-29 05:34:00,0.68245,0.68247,0.68241,0.68246,126100001.0
2005-08-29 05:35:00,0.68253,0.68257,0.68242,0.68254,82000000.0
2005-08-29 05:36:00,0.68255,0.68257,0.68255,0.68257,49500002.0
2005-08-29 05:37:00,0.6825,0.6825,0.68242,0.68242,60099998.0
2005-08-29 05:38:00,0.68238,0.68245,0.68238,0.68245,38300001.0
2005-08-29 05:39:00,0.68247,0.68247,0.68245,0.68245,11200000.0
2005-08-29 05:40:00,0.68253,0.68253,0.68247,0.6825,35000000.0
2005-08-29 05:41:00,0.6825,0.68254,0.6825,0.68254,93900002.0
2005-08-29 05:42:00,0.68252,0.68254,0.68248,0.68254,122299999.0
2005-08-29 05:43:00,0.68248,0.68253,0.68246,0.68253,151200001.0
2005-08-29 05:44:00,0.68256,0.68256,0.68251,0.68251,97699998.0
2005-08-29 05:45:00,0.68248,0.68256,0.68247,0.68247,133600003.0
2005-08-29 05:46:00,0.6825,0.6825,0.68233,0.68248,257500004.0
2005-08-29 05:47:00,0.68248,0.68248,0.68231,0.68242,224300001.0
2005-08-29 05:48:00,0.6824,0.68241,0.6824,0.68241,11200000.0
2005-08-29 05:49:00,0.68243,0.68244,0.68236,0.68239,110300001.0
2005-08-29 05:50:00,0.68243,0.68243,0.68237,0.6824,134800000.0
2005-08-29 05:51:00,0.68242,0.68248,0.68233,0.68248,97000000.0
2005-08-29 05:52:00,0.68231,0.68269,0.68231,0.68268,213599997.0
2005-08-29 05:53:00,0.68246,0.68246,0.68239,0.68239,21500000.0
2005-08-29 05:54:00,0.68239,0.68248,0.68239,0.68248,36600000.0
2005-08-29 05:55:00,0.68267,0.68267,0.68249,0.68249,71400002.0
2005-08-29 05:56:00,0.68248,0.68255,0.68248,0.68255,61000002.0
2005-08-29 05:57:00,0.68259,0.6828,0.68259,0.68277,98800001.0
2005-08-29 05:58:00,0.68253,0.68254,0.68248,0.68254,231399996.0
2005-08-29 05:59:00,0.68262,0.68269,0.68252,0.68263,279200003.0
2005-08-29 06:00:00,0.6825,0.6825,0.6824,0.68241,143000002.0
2005-08-29 06:01:00,0.68239,0.68245,0.68238,0.68238,79200001.0
2005-08-29 06:02:00,0.68232,0.68232,0.68232,0.68232,40000000.0
2005-08-29 06:03:00,0.68235,0.68236,0.68227,0.68227,106000002.0
2005-08-29 06:04:00,0.68223,0.68224,0.68223,0.68224,5600000.0
2005-08-29 06:05:00,0.68223,0.68231,0.68223,0.68225,186100001.0
2005-08-29 06:06:00,0.68221,0.68227,0.68221,0.68223,157299997.0
2005-08-29 06:07:00,0.68227,0.68234,0.68226,0.68232,159900000.0
2005-08-29 06:08:00,0.68225,0.68229,0.68222,0.68229,74699999.0
2005-08-29 06:09:00,0.68228,0.68234,0.68227,0.68234,52799998.0
2005-08-29 06:10:00,0.68235,0.68235,0.68235,0.68235,4800000.0
2005-08-29 06:11:00,0.68237,0.68237,0.68235,0.68235,59899998.0
2005-08-29 06:12:00,0.68243,0.6825,0.68243,0.68244,62199999.0
2005-08-29 06:13:00,0.68244,0.68254,0.68241,0.68254,190499993.0
2005-08-29 06:14:00,0.6825,0.68257,0.6825,0.68255,153800001.0
2005-08-29 06:15:00,0.6825,0.6825,0.68242,0.68242,85400000.0
2005-08-29 06:16:00,0.68245,0.68245,0.6824,0.68245,137900000.0
2005-08-29 06:17:00,0.68243,0.68245,0.6824,0.68243,106400000.0
2005-08-29 06:18:00,0.6824,0.6824,0.6824,0.6824,12700000.0
2005-08-29 06:19:00,0.6824,0.6824,0.68233,0.68234,90200001.0
2005-08-29 06:20:00,0.68232,0.68233,0.6823,0.68233,116400000.0
2005-08-29 06:21:00,0.68227,0.68232,0.68225,0.68227,151699999.0
2005-08-29 06:22:00,0.6822,0.6822,0.68211,0.68214,75699999.0
2005-08-29 06:23:00,0.68216,0.6822,0.68212,0.68214,135900002.0
2005-08-29 06:24:00,0.68213,0.68226,0.68213,0.68222,211800004.0
2005-08-29 06:25:00,0.6822,0.68225,0.6822,0.6822,30300000.0
2005-08-29 06:26:00,0.6822,0.68225,0.6822,0.68222,62900001.0
2005-08-29 06:27:00,0.68222,0.68225,0.6822,0.6822,170300002.0
2005-08-29 06:28:00,0.68225,0.68225,0.68217,0.68217,9600000.0
2005-08-29 06:29:00,0.68222,0.68226,0.68222,0.68222,114999999.0
2005-08-29 06:30:00,0.6822,0.68222,0.68217,0.68222,141900001.0
2005-08-29 06:31:00,0.68217,0.6822,0.68214,0.6822,102100001.0
2005-08-29 06:32:00,0.68225,0.68225,0.68225,0.68225,20800000.0
2005-08-29 06:33:00,0.68224,0.68224,0.6822,0.68222,167099998.0
2005-08-29 06:34:00,0.68222,0.68226,0.68222,0.68226,51100001.0
2005-08-29 06:35:00,0.68224,0.68224,0.68218,0.68224,87700001.0
2005-08-29 06:36:00,0.68227,0.68233,0.68227,0.68233,39900000.0
2005-08-29 06:37:00,0.68237,0.68237,0.68229,0.68234,209200000.0
2005-08-29 06:38:00,0.68235,0.68235,0.68231,0.68231,136500002.0
2005-08-29 06:39:00,0.68232,0.68232,0.68229,0.68229,94199997.0
2005-08-29 06:40:00,0.68234,0.68234,0.6823,0.68234,51900001.0
2005-08-29 06:41:00,0.6823,0.68231,0.6823,0.68231,44700002.0
2005-08-29 06:42:00,0.68228,0.6823,0.68228,0.6823,19000000.0
2005-08-29 06:43:00,0.68227,0.68229,0.68222,0.68225,128599999.0
2005-08-29 06:44:00,0.68229,0.68229,0.68212,0.68212,76999999.0
2005-08-29 06:45:00,0.68216,0.68227,0.68209,0.68224,224399999.0
2005-08-29 06:46:00,0.68227,0.68231,0.68218,0.68218,135800000.0
2005-08-29 06:47:00,0.68215,0.68216,0.68212,0.68214,80700001.0
2005-08-29 06:48:00,0.68214,0.68219,0.68207,0.68212,213099995.0
2005-08-29 06:49:00,0.68221,0.68229,0.68221,0.68229,60599998.0
2005-08-29 06:50:00,0.68242,0.68248,0.68231,0.68248,160500000.0
2005-08-29 06:51:00,0.68248,0.68248,0.6824,0.68246,123000002.0
2005-08-29 06:52:00,0.68245,0.68245,0.6823,0.68232,123899999.0
2005-08-29 06:53:00,0.68232,0.68239,0.68153,0.68234,243799997.0
2005-08-29 06:54:00,0.68243,0.68244,0.6824,0.68244,170800000.0
2005-08-29 06:55:00,0.68241,0.68251,0.68241,0.68247,53199999.0
2005-08-29 06:56:00,0.6821,0.68244,0.68161,0.68242,180099999.0
2005-08-29 06:57:00,0.68239,0.68239,0.6822,0.6822,133799997.0
2005-08-29 06:58:00,0.68228,0.68232,0.68221,0.68224,82000001.0
2005-08-29 06:59:00,0.68224,0.68237,0.68224,0.68237,58999998.0
2005-08-29 07:00:00,0.68237,0.68241,0.6823,0.6823,85600000.0
2005-08-29 07:01:00,0.68222,0.68225,0.68222,0.68222,132499998.0
2005-08-29 07:02:00,0.68223,0.68232,0.68223,0.6823,162899997.0
2005-08-29 07:03:00,0.68234,0.68237,0.68232,0.68234,122300001.0
2005-08-29 07:04:00,0.68229,0.68237,0.68227,0.68227,83499998.0
2005-08-29 07:05:00,0.68231,0.68237,0.68227,0.68227,77100000.0
2005-08-29 07:06:00,0.68233,0.68233,0.68225,0.68232,125899998.0
2005-08-29 07:07:00,0.68233,0.68233,0.68232,0.68232,109299997.0
2005-08-29 07:08:00,0.68232,0.68235,0.68231,0.68235,109599998.0
2005-08-29 07:09:00,0.68239,0.68244,0.68239,0.68242,131999996.0
2005-08-29 07:10:00,0.68237,0.68248,0.68237,0.68246,73100000.0
2005-08-29 07:11:00,0.68248,0.68249,0.68245,0.68246,175100001.0
2005-08-29 07:12:00,0.68245,0.68249,0.68245,0.68247,101200002.0
2005-08-29 07:13:00,0.68246,0.68261,0.68246,0.68257,143799999.0
2005-08-29 07:14:00,0.68254,0.68256,0.68246,0.68252,63400002.0
2005-08-29 07:15:00,0.68255,0.68255,0.68253,0.68255,216200001.0
2005-08-29 07:16:00,0.68253,0.68253,0.68241,0.68242,143900003.0
2005-08-29 07:17:00,0.68239,0.68242,0.68238,0.68238,123400000.0
2005-08-29 07:18:00,0.68244,0.68246,0.68235,0.68241,200300001.0
2005-08-29 07:19:00,0.68242,0.68251,0.68242,0.68243,80099998.0
2005-08-29 07:20:00,0.68246,0.68253,0.68246,0.68246,47300000.0
2005-08-29 07:21:00,0.68249,0.68249,0.68247,0.68247,80300000.0
2005-08-29 07:22:00,0.68243,0.68243,0.68224,0.68232,44199999.0
2005-08-29 07:23:00,0.68231,0.68236,0.68216,0.68216,143799998.0
2005-08-29 07:24:00,0.68221,0.68245,0.68221,0.68243,238800005.0
2005-08-29 07:25:00,0.6824,0.68244,0.6823,0.6823,157600001.0
2005-08-29 07:26:00,0.68231,0.68232,0.68225,0.68225,142900001.0
2005-08-29 07:27:00,0.68221,0.68221,0.68217,0.6822,183699997.0
2005-08-29 07:28:00,0.6822,0.6822,0.68209,0.68215,114000001.0
2005-08-29 07:29:00,0.68213,0.68218,0.68208,0.68218,83799999.0
2005-08-29 07:30:00,0.68214,0.68214,0.68198,0.68203,108799999.0
2005-08-29 07:31:00,0.68204,0.68214,0.682,0.68214,174700002.0
2005-08-29 07:32:00,0.68205,0.68213,0.68205,0.68213,61399998.0
2005-08-29 07:33:00,0.68207,0.68224,0.68201,0.68224,213399994.0
2005-08-29 07:34:00,0.68208,0.68211,0.68194,0.68198,210099996.0
2005-08-29 07:35:00,0.68201,0.68202,0.68195,0.68197,218100003.0
2005-08-29 07:36:00,0.68198,0.68198,0.68195,0.68195,27099999.0
2005-08-29 07:37:00,0.68197,0.68208,0.68197,0.682,255800001.0
2005-08-29 07:38:00,0.68204,0.68204,0.68198,0.68203,125999999.0
2005-08-29 07:39:00,0.682,0.68208,0.68198,0.68208,139200000.0
2005-08-29 07:40:00,0.6821,0.68214,0.68202,0.68214,74199999.0
2005-08-29 07:41:00,0.68218,0.68218,0.68198,0.68198,75100000.0
2005-08-29 07:42:00,0.68198,0.6821,0.68198,0.68208,103399998.0
2005-08-29 07:43:00,0.68202,0.68208,0.682,0.68207,172999999.0
2005-08-29 07:44:00,0.68209,0.6821,0.68207,0.68207,76099998.0
2005-08-29 07:45:00,0.68206,0.68212,0.68206,0.68209,153900000.0
2005-08-29 07:46:00,0.68207,0.68209,0.68201,0.68201,222999998.0
2005-08-29 07:47:00,0.68207,0.68213,0.68207,0.6821,149799996.0
2005-08-29 07:48:00,0.68209,0.68215,0.68205,0.68205,144799999.0
2005-08-29 07:49:00,0.68209,0.68209,0.682,0.68207,82000000.0
2005-08-29 07:50:00,0.68205,0.68209,0.68205,0.68209,193799996.0
2005-08-29 07:51:00,0.68206,0.68217,0.68206,0.68214,177000000.0
2005-08-29 07:52:00,0.68222,0.68227,0.68222,0.68223,120499999.0
2005-08-29 07:53:00,0.68223,0.68223,0.68215,0.68218,130799997.0
2005-08-29 07:54:00,0.68221,0.68221,0.68217,0.68217,49600001.0
2005-08-29 07:55:00,0.68221,0.68235,0.68221,0.68234,140399998.0
2005-08-29 07:56:00,0.68231,0.68234,0.68218,0.68231,142000000.0
2005-08-29 07:57:00,0.68234,0.68238,0.68232,0.68232,160700001.0
2005-08-29 07:58:00,0.68233,0.68239,0.68231,0.68231,145300000.0
2005-08-29 07:59:00,0.68235,0.68238,0.68235,0.68238,40699999.0
2005-08-29 08:00:00,0.68232,0.6825,0.68232,0.6825,238199998.0
2005-08-29 08:01:00,0.68253,0.68253,0.68244,0.6825,76900000.0
2005-08-29 08:02:00,0.68249,0.68253,0.68249,0.68252,39100000.0
2005-08-29 08:03:00,0.68251,0.68251,0.68249,0.68249,13500000.0
2005-08-29 08:04:00,0.68246,0.68252,0.68246,0.68251,69999999.0
2005-08-29 08:05:00,0.68248,0.6825,0.68248,0.6825,24000000.0
2005-08-29 08:06:00,0.68248,0.6825,0.68248,0.6825,33500000.0
2005-08-29 08:07:00,0.68246,0.68247,0.68246,0.68247,23600000.0
2005-08-29 08:08:00,0.68245,0.68245,0.68245,0.68245,75699996.0
2005-08-29 08:09:00,0.68248,0.68252,0.68248,0.68252,19200000.0
2005-08-29 08:10:00,0.68254,0.68254,0.68242,0.68242,171899997.0
2005-08-29 08:11:00,0.68237,0.68245,0.68237,0.68243,138799999.0
2005-08-29 08:12:00,0.68246,0.68246,0.68238,0.68244,131400001.0
2005-08-29 08:13:00,0.68242,0.68245,0.68237,0.6824,94099999.0
2005-08-29 08:14:00,0.68242,0.68248,0.68242,0.68248,128399999.0
2005-08-29 08:15:00,0.68245,0.68245,0.68238,0.68239,103300002.0
2005-08-29 08:16:00,0.68244,0.68246,0.68244,0.68246,71900002.0
2005-08-29 08:17:00,0.68251,0.68256,0.68251,0.68256,45899998.0
2005-08-29 08:18:00,0.68259,0.68259,0.68254,0.68257,74200001.0
2005-08-29 08:19:00,0.68254,0.68257,0.68252,0.68252,120499997.0
2005-08-29 08:20:00,0.68249,0.68255,0.68247,0.68247,98100000.0
2005-08-29 08:21:00,0.68241,0.68241,0.68232,0.68232,142799997.0
2005-08-29 08:22:00,0.68238,0.6824,0.68238,0.68238,31000000.0
2005-08-29 08:23:00,0.68243,0.68253,0.68238,0.68253,192700003.0
2005-08-29 08:24:00,0.68255,0.68262,0.68255,0.6826,171600001.0
2005-08-29 08:25:00,0.68248,0.68249,0.68244,0.68246,82600001.0
2005-08-29 08:26:00,0.68247,0.68249,0.68237,0.68241,151799999.0
2005-08-29 08:27:00,0.68247,0.68254,0.68246,0.68251,96000000.0
2005-08-29 08:28:00,0.68251,0.68251,0.68234,0.68236,98700001.0
2005-08-29 08:29:00,0.68245,0.68245,0.68239,0.6824,161300001.0
2005-08-29 08:30:00,0.68245,0.68251,0.68242,0.68248,149299999.0
2005-08-29 08:31:00,0.68247,0.68255,0.68245,0.68251,110100003.0
2005-08-29 08:32:00,0.68249,0.68257,0.68249,0.68257,239700003.0
2005-08-29 08:33:00,0.68256,0.68258,0.68253,0.68254,68600001.0
2005-08-29 08:34:00,0.68252,0.68259,0.68251,0.68259,108300002.0
2005-08-29 08:35:00,0.68256,0.68261,0.68256,0.6826,137900003.0
2005-08-29 08:36:00,0.68253,0.6826,0.6825,0.6825,107999998.0
2005-08-29 08:37:00,0.68243,0.68248,0.68239,0.68246,116600003.0
2005-08-29 08:38:00,0.68247,0.68248,0.68244,0.68244,106000002.0
2005-08-29 08:39:00,0.68239,0.68251,0.68238,0.68251,145200003.0
2005-08-29 08:40:00,0.68247,0.68253,0.68246,0.68253,123100000.0
2005-08-29 08:41:00,0.68253,0.68253,0.68252,0.68252,46599999.0
2005-08-29 08:42:00,0.6825,0.68255,0.68247,0.68248,160800002.0
2005-08-29 08:43:00,0.68242,0.68253,0.6824,0.68253,264800001.0
2005-08-29 08:44:00,0.68243,0.68247,0.68239,0.6824,91200000.0
2005-08-29 08:45:00,0.68233,0.68237,0.68225,0.68225,111000000.0
2005-08-29 08:46:00,0.6823,0.68243,0.6823,0.68236,162999997.0
2005-08-29 08:47:00,0.68234,0.68237,0.68233,0.68233,125200000.0
2005-08-29 08:48:00,0.68231,0.68238,0.68231,0.68232,102299999.0
2005-08-29 08:49:00,0.6823,0.68234,0.68229,0.68232,106299999.0
2005-08-29 08:50:00,0.68232,0.68233,0.68232,0.68233,66799999.0
2005-08-29 08:51:00,0.68232,0.68232,0.68222,0.68222,184500000.0
2005-08-29 08:52:00,0.68222,0.68229,0.68213,0.68213,98100001.0
2005-08-29 08:53:00,0.68203,0.68207,0.68198,0.68207,205899994.0
2005-08-29 08:54:00,0.68208,0.68212,0.68202,0.68207,155499998.0
2005-08-29 08:55:00,0.6821,0.68229,0.6821,0.68222,254899999.0
2005-08-29 08:56:00,0.68219,0.68225,0.68215,0.68224,95199998.0
2005-08-29 08:57:00,0.68221,0.68223,0.68218,0.68218,131200003.0
2005-08-29 08:58:00,0.6822,0.6823,0.6822,0.68224,158699998.0
2005-08-29 08:59:00,0.6822,0.6823,0.6822,0.68227,156400001.0
2005-08-29 09:00:00,0.68227,0.68235,0.68226,0.68235,140600001.0
2005-08-29 09:01:00,0.68239,0.68245,0.68235,0.68245,148200000.0
2005-08-29 09:02:00,0.68251,0.68254,0.6825,0.68253,103799998.0
2005-08-29 09:03:00,0.68255,0.68259,0.68249,0.6825,142099998.0
2005-08-29 09:04:00,0.68257,0.68263,0.68257,0.68258,144600004.0
2005-08-29 09:05:00,0.68261,0.68261,0.68257,0.68259,121100000.0
2005-08-29 09:06:00,0.68259,0.68264,0.68259,0.6826,158000003.0
2005-08-29 09:07:00,0.68259,0.68259,0.68252,0.68253,77700000.0
2005-08-29 09:08:00,0.68251,0.68255,0.68245,0.68245,167099999.0
2005-08-29 09:09:00,0.68248,0.68248,0.68239,0.68243,95800002.0
2005-08-29 09:10:00,0.68243,0.68245,0.68239,0.68242,175900002.0
2005-08-29 09:11:00,0.68247,0.68248,0.68241,0.68245,206299997.0
2005-08-29 09:12:00,0.68243,0.68248,0.68239,0.68248,160299999.0
2005-08-29 09:13:00,0.68245,0.68245,0.68244,0.68244,19300000.0
2005-08-29 09:14:00,0.68239,0.68239,0.68236,0.68236,20600000.0
2005-08-29 09:15:00,0.68233,0.68237,0.68232,0.68233,68500001.0
2005-08-29 09:16:00,0.68227,0.68227,0.68217,0.68223,98300000.0
2005-08-29 09:17:00,0.68224,0.68225,0.6822,0.68222,118200001.0
2005-08-29 09:18:00,0.68224,0.68225,0.68217,0.68224,132500002.0
2005-08-29 09:19:00,0.68223,0.68225,0.68217,0.68221,70100001.0
2005-08-29 09:20:00,0.68225,0.68226,0.68225,0.68226,108400001.0
2005-08-29 09:21:00,0.68225,0.68228,0.68223,0.68227,159500000.0
2005-08-29 09:22:00,0.68225,0.68227,0.6822,0.68227,123000001.0
2005-08-29 09:23:00,0.68225,0.68225,0.68219,0.68225,147799997.0
2005-08-29 09:24:00,0.68232,0.68233,0.6823,0.68231,96299999.0
2005-08-29 09:25:00,0.6823,0.6823,0.68224,0.6823,158299999.0
2005-08-29 09:26:00,0.68228,0.68228,0.68221,0.68222,166899999.0
2005-08-29 09:27:00,0.68242,0.68249,0.68233,0.6824,171600002.0
2005-08-29 09:28:00,0.68222,0.68227,0.68222,0.68227,103799999.0
2005-08-29 09:29:00,0.68225,0.68225,0.68225,0.68225,56799998.0
2005-08-29 09:30:00,0.68224,0.68224,0.68219,0.68219,149199999.0
2005-08-29 09:31:00,0.68215,0.68216,0.68215,0.68216,103599997.0
2005-08-29 09:32:00,0.68204,0.68237,0.68204,0.68236,149500002.0
2005-08-29 09:33:00,0.68216,0.68217,0.68209,0.68215,152200001.0
2005-08-29 09:34:00,0.68213,0.68217,0.68207,0.68207,140299999.0
2005-08-29 09:35:00,0.68212,0.6822,0.6821,0.6821,152200000.0
2005-08-29 09:36:00,0.68215,0.68215,0.68209,0.6821,126299999.0
2005-08-29 09:37:00,0.68219,0.68221,0.68219,0.68221,24200001.0
2005-08-29 09:38:00,0.68227,0.68227,0.68217,0.6822,100499999.0
2005-08-29 09:39:00,0.68219,0.6822,0.68215,0.68217,97999998.0
2005-08-29 09:40:00,0.68208,0.68213,0.68207,0.68212,273499998.0
2005-08-29 09:41:00,0.68212,0.68214,0.68206,0.68209,150799998.0
2005-08-29 09:42:00,0.68211,0.68211,0.682,0.68203,199300000.0
2005-08-29 09:43:00,0.68212,0.68215,0.68203,0.6821,125999995.0
2005-08-29 09:44:00,0.68197,0.682,0.68197,0.682,18400000.0
2005-08-29 09:45:00,0.68204,0.68207,0.68198,0.68198,151500001.0
2005-08-29 09:46:00,0.68209,0.68209,0.68205,0.68206,47799999.0
2005-08-29 09:47:00,0.68205,0.68212,0.68205,0.68205,204800001.0
2005-08-29 09:48:00,0.68199,0.68206,0.68199,0.68202,164499999.0
2005-08-29 09:49:00,0.68199,0.682,0.68191,0.682,148199999.0
2005-08-29 09:50:00,0.68202,0.68202,0.68194,0.68198,81300003.0
2005-08-29 09:51:00,0.68197,0.68197,0.68192,0.68192,116400002.0
2005-08-29 09:52:00,0.6819,0.68196,0.68188,0.6819,252100005.0
2005-08-29 09:53:00,0.68188,0.6819,0.68184,0.6819,188299999.0
2005-08-29 09:54:00,0.68188,0.68192,0.68186,0.68192,115200002.0
2005-08-29 09:55:00,0.68192,0.68192,0.6819,0.6819,84600001.0
2005-08-29 09:56:00,0.68198,0.68198,0.68188,0.68188,170500004.0
2005-08-29 09:57:00,0.68195,0.68199,0.6819,0.68199,231599999.0
2005-08-29 09:58:00,0.68202,0.68202,0.68197,0.682,53700000.0
2005-08-29 09:59:00,0.68198,0.682,0.68194,0.682,193199997.0
2005-08-29 10:00:00,0.68193,0.68199,0.68193,0.68199,55100000.0
2005-08-29 10:01:00,0.68193,0.68197,0.68193,0.68197,30300001.0
2005-08-29 10:02:00,0.68192,0.68199,0.68192,0.68198,218499997.0
2005-08-29 10:03:00,0.682,0.682,0.68195,0.682,309100000.0
2005-08-29 10:04:00,0.68196,0.68208,0.68196,0.68197,225600006.0
2005-08-29 10:05:00,0.68192,0.68203,0.68192,0.68203,84400001.0
2005-08-29 10:06:00,0.68202,0.68205,0.68197,0.68205,104900003.0
2005-08-29 10:07:00,0.68203,0.68205,0.68199,0.68202,245100005.0
2005-08-29 10:08:00,0.682,0.68203,0.68195,0.68198,108600001.0
2005-08-29 10:09:00,0.68195,0.682,0.68195,0.68198,83299999.0
2005-08-29 10:10:00,0.68198,0.68198,0.68194,0.68194,124000000.0
2005-08-29 10:11:00,0.68199,0.68206,0.68199,0.682,81299998.0
2005-08-29 10:12:00,0.68195,0.68195,0.68195,0.68195,36600001.0
2005-08-29 10:13:00,0.68205,0.68216,0.68197,0.68203,149899997.0
2005-08-29 10:14:00,0.682,0.682,0.68195,0.68195,28600001.0
2005-08-29 10:15:00,0.682,0.682,0.68195,0.68197,186100002.0
2005-08-29 10:16:00,0.68195,0.68197,0.68195,0.68197,67799999.0
2005-08-29 10:17:00,0.68193,0.68197,0.6819,0.68193,236000004.0
2005-08-29 10:18:00,0.68197,0.68201,0.68193,0.68193,146900001.0
2005-08-29 10:19:00,0.68193,0.68194,0.68187,0.68194,151400004.0
2005-08-29 10:20:00,0.68194,0.68198,0.68188,0.68198,249199997.0
2005-08-29 10:21:00,0.68194,0.68196,0.68194,0.68196,5100000.0
2005-08-29 10:22:00,0.68198,0.68208,0.68198,0.68208,268299999.0
2005-08-29 10:23:00,0.6821,0.68212,0.682,0.68212,134400003.0
2005-08-29 10:24:00,0.68206,0.68209,0.68206,0.68209,26400000.0
2005-08-29 10:25:00,0.68208,0.6822,0.68208,0.6822,35700000.0
2005-08-29 10:26:00,0.6822,0.6822,0.68216,0.68217,154500003.0
2005-08-29 10:27:00,0.6822,0.68228,0.68218,0.68225,31600000.0
2005-08-29 10:28:00,0.68221,0.68228,0.68217,0.68224,203599994.0
2005-08-29 10:29:00,0.68221,0.68224,0.68217,0.68221,204400001.0
2005-08-29 10:30:00,0.68217,0.68217,0.68217,0.68217,51800000.0
2005-08-29 10:31:00,0.68215,0.68217,0.68215,0.68217,69000000.0
2005-08-29 10:32:00,0.68218,0.68221,0.68214,0.6822,50999998.0
2005-08-29 10:33:00,0.68228,0.68231,0.68214,0.68231,103299996.0
2005-08-29 10:34:00,0.6822,0.6822,0.68215,0.68218,108299999.0
2005-08-29 10:35:00,0.6822,0.68222,0.68213,0.68222,186900001.0
2005-08-29 10:36:00,0.68219,0.68219,0.68213,0.68215,121399999.0
2005-08-29 10:37:00,0.68215,0.68215,0.6821,0.6821,160799997.0
2005-08-29 10:38:00,0.68205,0.68205,0.68196,0.682,153300002.0
2005-08-29 10:39:00,0.68195,0.68195,0.68189,0.68192,99200001.0
2005-08-29 10:40:00,0.68194,0.68199,0.68192,0.68192,136599998.0
2005-08-29 10:41:00,0.68193,0.68194,0.68185,0.68193,209700001.0
2005-08-29 10:42:00,0.68195,0.68195,0.6819,0.6819,93599998.0
2005-08-29 10:43:00,0.68195,0.68196,0.68185,0.68187,237199998.0
2005-08-29 10:44:00,0.68188,0.68198,0.68188,0.68198,77700002.0
2005-08-29 10:45:00,0.682,0.68203,0.68197,0.68203,179499997.0
2005-08-29 10:46:00,0.682,0.68213,0.68192,0.68208,187100002.0
2005-08-29 10:47:00,0.68196,0.68196,0.68194,0.68194,77500000.0
2005-08-29 10:48:00,0.6819,0.68194,0.6819,0.68194,6500000.0
2005-08-29 10:49:00,0.68204,0.68209,0.68204,0.68209,1700000.0
2005-08-29 10:50:00,0.6821,0.6821,0.68205,0.68205,196099999.0
2005-08-29 10:51:00,0.68206,0.68207,0.68201,0.68203,176900004.0
2005-08-29 10:52:00,0.68203,0.68213,0.68203,0.68213,163100003.0
2005-08-29 10:53:00,0.68212,0.68212,0.68204,0.68204,60000000.0
2005-08-29 10:54:00,0.68207,0.68212,0.68205,0.68205,157600000.0
2005-08-29 10:55:00,0.68205,0.68213,0.68199,0.68213,197399996.0
2005-08-29 10:56:00,0.68204,0.68205,0.68195,0.682,166200000.0
2005-08-29 10:57:00,0.68195,0.682,0.68194,0.68197,161800003.0
2005-08-29 10:58:00,0.68198,0.682,0.68197,0.682,79900002.0
2005-08-29 10:59:00,0.68197,0.682,0.68195,0.682,104600000.0
2005-08-29 11:00:00,0.682,0.682,0.68197,0.68197,12000000.0
2005-08-29 11:01:00,0.68198,0.68198,0.68197,0.68197,15600000.0
2005-08-29 11:02:00,0.682,0.682,0.68198,0.68198,67000002.0
2005-08-29 11:03:00,0.68197,0.68204,0.68197,0.68197,196499998.0
2005-08-29 11:04:00,0.68199,0.68208,0.68198,0.68208,168499996.0
2005-08-29 11:05:00,0.68201,0.68202,0.68198,0.68202,93500001.0
2005-08-29 11:06:00,0.68205,0.68205,0.682,0.682,82100001.0
2005-08-29 11:07:00,0.68197,0.68201,0.68195,0.68195,226099998.0
2005-08-29 11:08:00,0.68195,0.68195,0.68185,0.68193,111700000.0
2005-08-29 11:09:00,0.68197,0.68202,0.68192,0.68195,182100004.0
2005-08-29 11:10:00,0.68193,0.68196,0.68193,0.68194,116600000.0
2005-08-29 11:11:00,0.68198,0.68198,0.68196,0.68196,100700001.0
2005-08-29 11:12:00,0.682,0.68206,0.68199,0.68205,194499999.0
2005-08-29 11:13:00,0.68193,0.68198,0.68193,0.68198,160999999.0
2005-08-29 11:14:00,0.682,0.682,0.68191,0.68195,216500001.0
2005-08-29 11:15:00,0.682,0.682,0.68189,0.68191,123300001.0
2005-08-29 11:16:00,0.6819,0.68194,0.68187,0.68191,228099998.0
2005-08-29 11:17:00,0.68191,0.68193,0.68188,0.68193,136299999.0
2005-08-29 11:18:00,0.68195,0.68198,0.68193,0.68198,88699999.0
2005-08-29 11:19:00,0.68196,0.68196,0.68185,0.68193,168400001.0
2005-08-29 11:20:00,0.68187,0.68194,0.68187,0.6819,27200000.0
2005-08-29 11:21:00,0.68197,0.68197,0.68193,0.68195,201499997.0
2005-08-29 11:22:00,0.68212,0.68217,0.68192,0.68204,121900001.0
2005-08-29 11:23:00,0.68192,0.68192,0.68183,0.68189,203700004.0
2005-08-29 11:24:00,0.68195,0.68197,0.6819,0.68195,89100000.0
2005-08-29 11:25:00,0.68192,0.68193,0.68192,0.68193,63699998.0
2005-08-29 11:26:00,0.68193,0.68195,0.68192,0.68195,23800000.0
2005-08-29 11:27:00,0.68198,0.68198,0.68189,0.68194,183800003.0
2005-08-29 11:28:00,0.68192,0.68198,0.68192,0.68197,184200004.0
2005-08-29 11:29:00,0.68222,0.68225,0.68192,0.68192,222700002.0
2005-08-29 11:30:00,0.68202,0.68202,0.68195,0.682,155900001.0
2005-08-29 11:31:00,0.68197,0.68199,0.6819,0.6819,126099999.0
2005-08-29 11:32:00,0.68213,0.68213,0.68191,0.68191,184900000.0
2005-08-29 11:33:00,0.6819,0.6819,0.68182,0.68182,170900001.0
2005-08-29 11:34:00,0.68188,0.68198,0.68188,0.68195,134899997.0
2005-08-29 11:35:00,0.682,0.682,0.68197,0.68198,112599999.0
2005-08-29 11:36:00,0.68197,0.68201,0.68193,0.68195,228399993.0
2005-08-29 11:37:00,0.68199,0.68205,0.68199,0.68202,43000000.0
2005-08-29 11:38:00,0.68195,0.68198,0.68195,0.68198,18100000.0
2005-08-29 11:39:00,0.68196,0.68199,0.68193,0.68199,44500000.0
2005-08-29 11:40:00,0.68202,0.68202,0.682,0.68202,54499999.0
2005-08-29 11:41:00,0.68195,0.682,0.68195,0.682,37400001.0
2005-08-29 11:42:00,0.68195,0.68197,0.68195,0.68197,54700001.0
2005-08-29 11:43:00,0.68197,0.68199,0.68195,0.68199,93700001.0
2005-08-29 11:44:00,0.68202,0.68226,0.68202,0.68226,178400001.0
2005-08-29 11:45:00,0.68191,0.68191,0.68186,0.68191,215500005.0
2005-08-29 11:46:00,0.68189,0.68194,0.68187,0.6819,149199998.0
2005-08-29 11:47:00,0.68198,0.68198,0.68192,0.68192,109700002.0
2005-08-29 11:48:00,0.68197,0.68198,0.68192,0.68198,115999999.0
2005-08-29 11:49:00,0.68195,0.68201,0.68187,0.68201,141300002.0
2005-08-29 11:50:00,0.68194,0.68202,0.68194,0.682,212099996.0
2005-08-29 11:51:00,0.68202,0.6821,0.682,0.682,176999999.0
2005-08-29 11:52:00,0.68202,0.68206,0.68196,0.68196,132500002.0
2005-08-29 11:53:00,0.68198,0.68211,0.68196,0.68211,313999995.0
2005-08-29 11:54:00,0.68202,0.68202,0.68197,0.68197,48000001.0
2005-08-29 11:55:00,0.68198,0.68199,0.68188,0.6819,165999997.0
2005-08-29 11:56:00,0.6819,0.68195,0.6819,0.68195,155499998.0
2005-08-29 11:57:00,0.68197,0.68202,0.68194,0.68202,199500000.0
2005-08-29 11:58:00,0.68199,0.68201,0.68192,0.68192,120199999.0
2005-08-29 11:59:00,0.68195,0.68199,0.68192,0.68197,81999999.0
2005-08-29 12:00:00,0.6822,0.68227,0.6819,0.6819,219900001.0
2005-08-29 12:01:00,0.68198,0.68198,0.68188,0.6819,172300000.0
2005-08-29 12:02:00,0.68198,0.68198,0.6819,0.68195,168499998.0
2005-08-29 12:03:00,0.682,0.682,0.68197,0.68197,173399998.0
2005-08-29 12:04:00,0.682,0.68203,0.682,0.68203,36600001.0
2005-08-29 12:05:00,0.68205,0.68205,0.68201,0.68205,99100003.0
2005-08-29 12:06:00,0.68207,0.6821,0.68205,0.68205,146699998.0
2005-08-29 12:07:00,0.68205,0.68212,0.68204,0.68205,248400002.0
2005-08-29 12:08:00,0.6821,0.68213,0.68205,0.68213,86000002.0
2005-08-29 12:09:00,0.68211,0.68211,0.68194,0.682,109100000.0
2005-08-29 12:10:00,0.682,0.682,0.68196,0.68199,103000000.0
2005-08-29 12:11:00,0.68199,0.68203,0.68197,0.68203,162199999.0
2005-08-29 12:12:00,0.68201,0.68205,0.682,0.68202,152499996.0
2005-08-29 12:13:00,0.68203,0.68208,0.68203,0.68207,243800002.0
2005-08-29 12:14:00,0.68211,0.68219,0.6821,0.68218,163100003.0
2005-08-29 12:15:00,0.68217,0.68224,0.68216,0.6822,163800005.0
2005-08-29 12:16:00,0.68226,0.68226,0.68217,0.68222,87800000.0
2005-08-29 12:17:00,0.68217,0.68224,0.68217,0.68224,66600000.0
2005-08-29 12:18:00,0.68222,0.68226,0.68215,0.68215,173600001.0
2005-08-29 12:19:00,0.68217,0.68223,0.68217,0.68218,140900003.0
2005-08-29 12:20:00,0.6822,0.6822,0.6822,0.6822,8700000.0
2005-08-29 12:21:00,0.68217,0.6822,0.68212,0.68212,252100002.0
2005-08-29 12:22:00,0.68212,0.68212,0.68207,0.68207,47000001.0
2005-08-29 12:23:00,0.68202,0.68204,0.68198,0.68204,120400000.0
2005-08-29 12:24:00,0.68205,0.68205,0.68202,0.68205,56600000.0
2005-08-29 12:25:00,0.68202,0.68207,0.68192,0.68207,206899997.0
2005-08-29 12:26:00,0.68206,0.68206,0.68201,0.68203,74799999.0
2005-08-29 12:27:00,0.68205,0.68212,0.68203,0.68203,192200002.0
2005-08-29 12:28:00,0.68202,0.68202,0.68197,0.68202,102999999.0
2005-08-29 12:29:00,0.68205,0.68215,0.68202,0.68205,53500000.0
2005-08-29 12:30:00,0.68206,0.68214,0.68206,0.68208,165600001.0
2005-08-29 12:31:00,0.68207,0.68213,0.68207,0.68207,86199999.0
2005-08-29 12:32:00,0.68205,0.68205,0.68195,0.68195,81599998.0
2005-08-29 12:33:00,0.682,0.682,0.682,0.682,15200000.0
2005-08-29 12:34:00,0.68195,0.68197,0.68195,0.68197,37499998.0
2005-08-29 12:35:00,0.68195,0.68195,0.68195,0.68195,15900000.0
2005-08-29 12:36:00,0.68193,0.68193,0.68192,0.68192,48699999.0
2005-08-29 12:37:00,0.68193,0.68193,0.68182,0.68182,177499999.0
2005-08-29 12:38:00,0.68182,0.68193,0.68178,0.68182,144000002.0
2005-08-29 12:39:00,0.68188,0.68188,0.68178,0.68183,78600001.0
2005-08-29 12:40:00,0.68173,0.68175,0.68169,0.68173,121099997.0
2005-08-29 12:41:00,0.68168,0.68168,0.68153,0.68154,186299998.0
2005-08-29 12:42:00,0.68155,0.68163,0.6815,0.68153,161400001.0
2005-08-29 12:43:00,0.68145,0.68155,0.68137,0.68155,61400000.0
2005-08-29 12:44:00,0.68157,0.68159,0.68151,0.68153,179400000.0
2005-08-29 12:45:00,0.68155,0.68156,0.6815,0.68156,157199998.0
2005-08-29 12:46:00,0.68163,0.68167,0.68163,0.68163,176400000.0
2005-08-29 12:47:00,0.68159,0.68164,0.68157,0.68163,144000004.0
2005-08-29 12:48:00,0.68158,0.68165,0.68154,0.68162,225599999.0
2005-08-29 12:49:00,0.68162,0.68164,0.68155,0.68155,104600001.0
2005-08-29 12:50:00,0.68162,0.68176,0.68162,0.68172,267099995.0
2005-08-29 12:51:00,0.68177,0.68181,0.68175,0.68177,212700003.0
2005-08-29 12:52:00,0.68179,0.68182,0.68175,0.68175,93699999.0
2005-08-29 12:53:00,0.68184,0.68195,0.68178,0.68195,81300001.0
2005-08-29 12:54:00,0.68187,0.68189,0.68187,0.68187,64000001.0
2005-08-29 12:55:00,0.68187,0.68194,0.68176,0.68176,207199998.0
2005-08-29 12:56:00,0.68169,0.68208,0.68169,0.68208,79399998.0
2005-08-29 12:57:00,0.68181,0.68181,0.68181,0.68181,44800000.0
2005-08-29 12:58:00,0.68189,0.68193,0.68185,0.68185,112399998.0
2005-08-29 12:59:00,0.68187,0.68192,0.68184,0.68185,235699997.0
2005-08-29 13:00:00,0.68185,0.6819,0.68185,0.68187,203999996.0
2005-08-29 13:01:00,0.6819,0.68191,0.68186,0.68191,107100001.0
2005-08-29 13:02:00,0.68191,0.68194,0.68191,0.68194,70100003.0
2005-08-29 13:03:00,0.68207,0.68223,0.68197,0.68209,164599999.0
2005-08-29 13:04:00,0.68188,0.68192,0.68185,0.6819,132600002.0
2005-08-29 13:05:00,0.68192,0.68192,0.6819,0.6819,28700001.0
2005-08-29 13:06:00,0.6819,0.68194,0.68185,0.68188,180699999.0
2005-08-29 13:07:00,0.6819,0.682,0.6819,0.68195,166899998.0
2005-08-29 13:08:00,0.68197,0.682,0.68195,0.682,45400000.0
2005-08-29 13:09:00,0.682,0.68207,0.68196,0.68207,166299999.0
2005-08-29 13:10:00,0.682,0.68206,0.682,0.68205,177999996.0
2005-08-29 13:11:00,0.68206,0.68206,0.68195,0.68195,188500000.0
2005-08-29 13:12:00,0.682,0.68209,0.682,0.68202,197000003.0
2005-08-29 13:13:00,0.68199,0.68211,0.68199,0.68207,178200002.0
2005-08-29 13:14:00,0.68209,0.68217,0.68209,0.68211,221200003.0
2005-08-29 13:15:00,0.68215,0.68215,0.68204,0.68208,186799999.0
2005-08-29 13:16:00,0.68205,0.68206,0.68199,0.68205,135600002.0
2005-08-29 13:17:00,0.68213,0.68213,0.68205,0.6821,257900000.0
2005-08-29 13:18:00,0.68205,0.6821,0.68205,0.68207,66400000.0
2005-08-29 13:19:00,0.68206,0.68209,0.68204,0.68209,114899999.0
2005-08-29 13:20:00,0.68207,0.6821,0.68207,0.68207,159600000.0
2005-08-29 13:21:00,0.68204,0.68209,0.68204,0.68209,95299998.0
2005-08-29 13:22:00,0.68203,0.68203,0.68202,0.68202,12700000.0
2005-08-29 13:23:00,0.68199,0.68204,0.68198,0.68204,39900001.0
2005-08-29 13:24:00,0.68203,0.68207,0.68203,0.68207,60700001.0
2005-08-29 13:25:00,0.68205,0.68205,0.682,0.682,223799999.0
2005-08-29 13:26:00,0.68203,0.68218,0.68187,0.68212,172200001.0
2005-08-29 13:27:00,0.68203,0.68208,0.682,0.68205,120399999.0
2005-08-29 13:28:00,0.682,0.68207,0.68198,0.68199,67099998.0
2005-08-29 13:29:00,0.68198,0.68198,0.68197,0.68197,75800001.0
2005-08-29 13:30:00,0.68195,0.68195,0.6819,0.68192,120499998.0
2005-08-29 13:31:00,0.68196,0.68201,0.68195,0.68195,179000000.0
2005-08-29 13:32:00,0.68198,0.68201,0.68196,0.68201,94500002.0
2005-08-29 13:33:00,0.68199,0.68203,0.68198,0.68198,76300002.0
2005-08-29 13:34:00,0.682,0.682,0.68195,0.68197,165000000.0
2005-08-29 13:35:00,0.682,0.68212,0.682,0.68201,111599997.0
2005-08-29 13:36:00,0.68206,0.68206,0.68194,0.68195,169599997.0
2005-08-29 13:37:00,0.68195,0.68199,0.68192,0.68199,88900002.0
2005-08-29 13:38:00,0.68195,0.68198,0.68195,0.68197,111100001.0
2005-08-29 13:39:00,0.68207,0.68232,0.68205,0.68231,203500003.0
2005-08-29 13:40:00,0.68195,0.68205,0.68195,0.68205,74199999.0
2005-08-29 13:41:00,0.68204,0.68205,0.68204,0.68204,38000000.0
2005-08-29 13:42:00,0.68212,0.68217,0.68212,0.68212,169699999.0
2005-08-29 13:43:00,0.68211,0.6822,0.68211,0.68212,83000000.0
2005-08-29 13:44:00,0.68213,0.68216,0.68209,0.68215,186100000.0
2005-08-29 13:45:00,0.68218,0.68223,0.68217,0.68217,162099997.0
2005-08-29 13:46:00,0.68216,0.68216,0.68204,0.68204,124200001.0
2005-08-29 13:47:00,0.68205,0.68207,0.68202,0.68205,195500003.0
2005-08-29 13:48:00,0.68207,0.68213,0.68205,0.68205,131200000.0
2005-08-29 13:49:00,0.68205,0.68205,0.68197,0.68202,68399998.0
2005-08-29 13:50:00,0.68196,0.68227,0.68196,0.68222,158700001.0
2005-08-29 13:51:00,0.68202,0.68212,0.68202,0.68212,224899996.0
2005-08-29 13:52:00,0.68237,0.68237,0.68207,0.6821,222699995.0
2005-08-29 13:53:00,0.68215,0.68215,0.68202,0.68205,172699999.0
2005-08-29 13:54:00,0.68205,0.68207,0.682,0.68203,105600000.0
2005-08-29 13:55:00,0.68205,0.68205,0.68203,0.68203,71799999.0
2005-08-29 13:56:00,0.68202,0.68221,0.68201,0.68209,210500003.0
2005-08-29 13:57:00,0.682,0.68203,0.682,0.682,177300001.0
2005-08-29 13:58:00,0.68203,0.68205,0.68202,0.68205,65400001.0
2005-08-29 13:59:00,0.682,0.682,0.68199,0.68199,11100000.0
2005-08-29 14:00:00,0.68199,0.682,0.6819,0.68197,191100000.0
2005-08-29 14:01:00,0.68194,0.68194,0.68186,0.68187,193399999.0
2005-08-29 14:02:00,0.68188,0.6819,0.68182,0.6819,88500000.0
2005-08-29 14:03:00,0.68188,0.68199,0.68187,0.68195,263800000.0
2005-08-29 14:04:00,0.68193,0.68197,0.68193,0.68195,99599998.0
2005-08-29 14:05:00,0.6819,0.68193,0.6819,0.6819,132400000.0
2005-08-29 14:06:00,0.68193,0.68193,0.68182,0.68182,340800001.0
2005-08-29 14:07:00,0.68177,0.68183,0.68175,0.68175,247500001.0
2005-08-29 14:08:00,0.68174,0.68174,0.68171,0.68171,70099998.0
2005-08-29 14:09:00,0.68161,0.68163,0.68154,0.68163,146400002.0
2005-08-29 14:10:00,0.68165,0.68168,0.68155,0.68161,162300002.0
2005-08-29 14:11:00,0.68156,0.68162,0.68155,0.68155,143799997.0
2005-08-29 14:12:00,0.68161,0.68161,0.68154,0.68154,107800002.0
2005-08-29 14:13:00,0.68156,0.68157,0.68145,0.68148,168300001.0
2005-08-29 14:14:00,0.68142,0.68142,0.6814,0.68142,53399999.0
2005-08-29 14:15:00,0.68141,0.68142,0.68139,0.68142,142100001.0
2005-08-29 14:16:00,0.68143,0.68143,0.68142,0.68142,86199999.0
2005-08-29 14:17:00,0.68147,0.68147,0.68143,0.68145,239499999.0
2005-08-29 14:18:00,0.6815,0.68151,0.6814,0.68145,230200003.0
2005-08-29 14:19:00,0.68147,0.6815,0.68144,0.6815,127400001.0
2005-08-29 14:20:00,0.68147,0.6815,0.68141,0.68149,158199999.0
2005-08-29 14:21:00,0.6815,0.68152,0.68147,0.6815,130700003.0
2005-08-29 14:22:00,0.68148,0.68152,0.68144,0.6815,187800000.0
2005-08-29 14:23:00,0.68151,0.68153,0.68145,0.6815,181199998.0
2005-08-29 14:24:00,0.68148,0.68148,0.68137,0.68144,156700001.0
2005-08-29 14:25:00,0.68146,0.68151,0.68143,0.68147,183799999.0
2005-08-29 14:26:00,0.68148,0.68154,0.68148,0.68154,170200000.0
2005-08-29 14:27:00,0.68156,0.68156,0.68148,0.68152,187500004.0
2005-08-29 14:28:00,0.68153,0.68153,0.68152,0.68152,11100000.0
2005-08-29 14:29:00,0.6815,0.68153,0.68143,0.68145,142200002.0
2005-08-29 14:30:00,0.68141,0.68148,0.68141,0.68142,72699998.0
2005-08-29 14:31:00,0.68139,0.68146,0.68138,0.68138,187299999.0
2005-08-29 14:32:00,0.68142,0.68143,0.68142,0.68143,53399998.0
2005-08-29 14:33:00,0.68144,0.68157,0.68144,0.6815,139299995.0
2005-08-29 14:34:00,0.68155,0.68155,0.68155,0.68155,39900002.0
2005-08-29 14:35:00,0.68153,0.68158,0.68153,0.68153,79700001.0
2005-08-29 14:36:00,0.68154,0.68154,0.68146,0.68152,308899994.0
2005-08-29 14:37:00,0.68148,0.68149,0.68142,0.68142,151000001.0
2005-08-29 14:38:00,0.68145,0.68145,0.68137,0.68142,155599998.0
2005-08-29 14:39:00,0.68142,0.68145,0.6814,0.68142,138600003.0
2005-08-29 14:40:00,0.68142,0.68143,0.68138,0.68139,142899998.0
2005-08-29 14:41:00,0.68143,0.68146,0.68143,0.68143,114900002.0
2005-08-29 14:42:00,0.68144,0.68147,0.68133,0.68133,154599999.0
2005-08-29 14:43:00,0.68126,0.68127,0.68124,0.68127,142899996.0
2005-08-29 14:44:00,0.68134,0.68141,0.68134,0.68134,102800001.0
2005-08-29 14:45:00,0.68137,0.68148,0.68137,0.68139,171099999.0
2005-08-29 14:46:00,0.68146,0.68146,0.68139,0.6814,120799998.0
2005-08-29 14:47:00,0.68137,0.68137,0.68137,0.68137,35900000.0
2005-08-29 14:48:00,0.68142,0.68146,0.68141,0.68142,163599996.0
2005-08-29 14:49:00,0.68146,0.68149,0.68146,0.68147,126099999.0
2005-08-29 14:50:00,0.68145,0.68148,0.68145,0.68148,49499998.0
2005-08-29 14:51:00,0.68141,0.68144,0.6814,0.6814,50000001.0
2005-08-29 14:52:00,0.68138,0.68144,0.68138,0.6814,233099995.0
2005-08-29 14:53:00,0.68142,0.68144,0.6814,0.68141,139500000.0
2005-08-29 14:54:00,0.68139,0.68142,0.68139,0.68141,31900000.0
2005-08-29 14:55:00,0.68146,0.68156,0.68145,0.68156,189599998.0
2005-08-29 14:56:00,0.68157,0.68165,0.68155,0.68159,126799998.0
2005-08-29 14:57:00,0.6816,0.68162,0.68155,0.68155,195899995.0
2005-08-29 14:58:00,0.68159,0.6816,0.68156,0.68156,129700001.0
2005-08-29 14:59:00,0.68152,0.68158,0.68151,0.68156,142100000.0
2005-08-29 15:00:00,0.68153,0.68158,0.68153,0.68156,11600000.0
2005-08-29 15:01:00,0.68158,0.68161,0.68155,0.68161,109299996.0
2005-08-29 15:02:00,0.6816,0.6816,0.68157,0.68157,114100001.0
2005-08-29 15:03:00,0.68157,0.6816,0.68155,0.68155,89399999.0
2005-08-29 15:04:00,0.68155,0.68163,0.68154,0.68156,157499997.0
2005-08-29 15:05:00,0.68151,0.68151,0.68142,0.68142,46200001.0
2005-08-29 15:06:00,0.68136,0.68144,0.68135,0.6814,176299996.0
2005-08-29 15:07:00,0.68143,0.68143,0.68137,0.6814,143200002.0
2005-08-29 15:08:00,0.68137,0.68137,0.6813,0.6813,211399997.0
2005-08-29 15:09:00,0.68137,0.68146,0.68137,0.6814,116500000.0
2005-08-29 15:10:00,0.68142,0.68145,0.6814,0.6814,53499999.0
2005-08-29 15:11:00,0.68145,0.68147,0.68141,0.68144,74399998.0
2005-08-29 15:12:00,0.6814,0.68145,0.68137,0.68145,111099998.0
2005-08-29 15:13:00,0.68138,0.68144,0.68134,0.6814,213000004.0
2005-08-29 15:14:00,0.68142,0.68148,0.68142,0.68142,91800000.0
2005-08-29 15:15:00,0.6814,0.68147,0.68138,0.68147,99099998.0
2005-08-29 15:16:00,0.68154,0.68158,0.68144,0.68152,84400001.0
2005-08-29 15:17:00,0.68155,0.68155,0.68152,0.68155,175400000.0
2005-08-29 15:18:00,0.6815,0.68155,0.6815,0.68155,152200000.0
2005-08-29 15:19:00,0.68151,0.68155,0.68151,0.68155,127100000.0
2005-08-29 15:20:00,0.68157,0.68157,0.68147,0.68147,116599999.0
2005-08-29 15:21:00,0.68146,0.68153,0.68146,0.68148,61399999.0
2005-08-29 15:22:00,0.68147,0.68149,0.68143,0.68149,104900001.0
2005-08-29 15:23:00,0.68144,0.68153,0.68144,0.68148,71300000.0
2005-08-29 15:24:00,0.68151,0.68151,0.6814,0.68149,169099999.0
2005-08-29 15:25:00,0.68147,0.68163,0.68147,0.68158,195299999.0
2005-08-29 15:26:00,0.68166,0.68174,0.68165,0.6817,154600002.0
2005-08-29 15:27:00,0.68166,0.68179,0.68165,0.68173,192800000.0
2005-08-29 15:28:00,0.68177,0.68177,0.68175,0.68176,202099997.0
2005-08-29 15:29:00,0.68176,0.68176,0.68168,0.68168,82200000.0
2005-08-29 15:30:00,0.68173,0.68176,0.6817,0.6817,50500001.0
2005-08-29 15:31:00,0.68167,0.68174,0.68167,0.68174,136899998.0
2005-08-29 15:32:00,0.68171,0.68171,0.6817,0.6817,18400000.0
2005-08-29 15:33:00,0.68169,0.68173,0.68167,0.68167,170199996.0
2005-08-29 15:34:00,0.68172,0.68176,0.6817,0.6817,194099995.0
2005-08-29 15:35:00,0.68177,0.68177,0.68169,0.6817,188700005.0
2005-08-29 15:36:00,0.68168,0.6817,0.68168,0.68168,206199997.0
2005-08-29 15:37:00,0.68165,0.68189,0.68165,0.68187,93299998.0
2005-08-29 15:38:00,0.68165,0.68165,0.68158,0.68158,122700001.0
2005-08-29 15:39:00,0.68166,0.68168,0.68166,0.68167,36100000.0
2005-08-29 15:40:00,0.68168,0.68168,0.68158,0.68158,28700000.0
2005-08-29 15:41:00,0.68153,0.68153,0.68147,0.6815,130100000.0
2005-08-29 15:42:00,0.68156,0.68157,0.68142,0.68144,236199996.0
2005-08-29 15:43:00,0.68141,0.68153,0.68141,0.68148,188699996.0
2005-08-29 15:44:00,0.68156,0.68156,0.68143,0.68148,123000004.0
2005-08-29 15:45:00,0.68148,0.68162,0.68148,0.6816,104500001.0
2005-08-29 15:46:00,0.6816,0.6816,0.68155,0.68155,47000000.0
2005-08-29 15:47:00,0.68153,0.68153,0.68141,0.68141,130899998.0
2005-08-29 15:48:00,0.68148,0.68152,0.68139,0.68152,134800002.0
2005-08-29 15:49:00,0.68151,0.68161,0.68149,0.68157,125700001.0
2005-08-29 15:50:00,0.68155,0.68158,0.68153,0.68155,123300001.0
2005-08-29 15:51:00,0.68165,0.68165,0.68156,0.68156,109800000.0
2005-08-29 15:52:00,0.68159,0.68168,0.68159,0.68162,158999998.0
2005-08-29 15:53:00,0.68161,0.68168,0.68161,0.68165,169200004.0
2005-08-29 15:54:00,0.68163,0.68164,0.68157,0.68157,105500000.0
2005-08-29 15:55:00,0.68157,0.68162,0.68157,0.68161,112299999.0
2005-08-29 15:56:00,0.6816,0.68167,0.68159,0.6816,119500000.0
2005-08-29 15:57:00,0.68162,0.68168,0.68162,0.68168,22400000.0
2005-08-29 15:58:00,0.6817,0.6817,0.6817,0.6817,21500000.0
2005-08-29 15:59:00,0.68171,0.68174,0.6817,0.6817,137199996.0
2005-08-29 16:00:00,0.68173,0.68176,0.68165,0.68171,167800000.0
2005-08-29 16:01:00,0.68173,0.68175,0.68157,0.68157,83400002.0
2005-08-29 16:02:00,0.68165,0.68168,0.68162,0.68162,57400002.0
2005-08-29 16:03:00,0.68158,0.68158,0.68153,0.68158,68400000.0
2005-08-29 16:04:00,0.68165,0.68165,0.68156,0.68163,34300000.0
2005-08-29 16:05:00,0.6816,0.68168,0.68158,0.68166,149799996.0
2005-08-29 16:06:00,0.68166,0.68166,0.68157,0.68157,80899998.0
2005-08-29 16:07:00,0.68152,0.68157,0.68151,0.68151,176399999.0
2005-08-29 16:08:00,0.68148,0.68151,0.68144,0.68151,194600000.0
2005-08-29 16:09:00,0.68151,0.68157,0.68151,0.68151,107700003.0
2005-08-29 16:10:00,0.68147,0.68153,0.68147,0.68153,85800001.0
2005-08-29 16:11:00,0.68151,0.68155,0.68148,0.68155,72200002.0
2005-08-29 16:12:00,0.68151,0.68151,0.68143,0.68143,154799996.0
2005-08-29 16:13:00,0.68142,0.68144,0.68142,0.68142,87200001.0
2005-08-29 16:14:00,0.68141,0.68144,0.68139,0.68142,90700003.0
2005-08-29 16:15:00,0.6814,0.6814,0.6814,0.6814,8800000.0
2005-08-29 16:16:00,0.68137,0.68142,0.68135,0.68142,208099999.0
2005-08-29 16:17:00,0.68129,0.68136,0.68129,0.68133,78999998.0
2005-08-29 16:18:00,0.68129,0.68129,0.68126,0.68126,19099999.0
2005-08-29 16:19:00,0.68127,0.68127,0.68117,0.68117,135600002.0
2005-08-29 16:20:00,0.68116,0.68119,0.68111,0.68114,87700000.0
2005-08-29 16:21:00,0.68108,0.68121,0.68108,0.68118,133399999.0
2005-08-29 16:22:00,0.68124,0.68126,0.6812,0.6812,193300002.0
2005-08-29 16:23:00,0.68125,0.6813,0.68124,0.6813,83599999.0
2005-08-29 16:24:00,0.6813,0.6813,0.68122,0.68127,247599999.0
2005-08-29 16:25:00,0.68128,0.68133,0.68122,0.68132,110200001.0
2005-08-29 16:26:00,0.68128,0.68128,0.68121,0.68128,90599999.0
2005-08-29 16:27:00,0.68118,0.68127,0.68118,0.68121,174000001.0
2005-08-29 16:28:00,0.68122,0.68129,0.68122,0.68126,39800001.0
2005-08-29 16:29:00,0.68126,0.68129,0.68125,0.68129,146899997.0
2005-08-29 16:30:00,0.68128,0.68131,0.68127,0.68131,30300000.0
2005-08-29 16:31:00,0.6813,0.6813,0.68124,0.68127,129400001.0
2005-08-29 16:32:00,0.68128,0.6813,0.68128,0.6813,56600001.0
2005-08-29 16:33:00,0.68127,0.68128,0.68127,0.68128,30200000.0
2005-08-29 16:34:00,0.68133,0.68138,0.68131,0.68134,21600000.0
2005-08-29 16:35:00,0.68138,0.68138,0.68125,0.68132,95700001.0
2005-08-29 16:36:00,0.68129,0.68139,0.68129,0.68135,95900000.0
2005-08-29 16:37:00,0.68135,0.68136,0.68129,0.68129,93100002.0
2005-08-29 16:38:00,0.6813,0.68134,0.68123,0.68123,174900003.0
2005-08-29 16:39:00,0.6812,0.68128,0.6812,0.68125,161400002.0
2005-08-29 16:40:00,0.68137,0.68149,0.68137,0.68142,187500001.0
2005-08-29 16:41:00,0.68136,0.6814,0.68134,0.6814,175600003.0
2005-08-29 16:42:00,0.68132,0.68132,0.68123,0.68125,55900001.0
2005-08-29 16:43:00,0.68114,0.68119,0.68108,0.68108,143900001.0
2005-08-29 16:44:00,0.681,0.68102,0.68099,0.68099,66500002.0
2005-08-29 16:45:00,0.6809,0.68095,0.6809,0.6809,117300001.0
2005-08-29 16:46:00,0.6809,0.68095,0.68087,0.68095,183799999.0
2005-08-29 16:47:00,0.68089,0.68089,0.68081,0.68084,79299998.0
2005-08-29 16:48:00,0.68086,0.68086,0.68071,0.68076,87600000.0
2005-08-29 16:49:00,0.68082,0.68098,0.68082,0.68098,122299999.0
2005-08-29 16:50:00,0.68083,0.68083,0.68067,0.68067,58700002.0
2005-08-29 16:51:00,0.68069,0.68076,0.68067,0.68067,283600001.0
2005-08-29 16:52:00,0.6808,0.68089,0.6808,0.68084,90100001.0
2005-08-29 16:53:00,0.68087,0.68088,0.68082,0.68082,100600003.0
2005-08-29 16:54:00,0.68071,0.68071,0.6805,0.6805,83599998.0
2005-08-29 16:55:00,0.68045,0.68056,0.68045,0.68056,227700001.0
2005-08-29 16:56:00,0.68055,0.6806,0.68055,0.68057,205099999.0
2005-08-29 16:57:00,0.68082,0.68087,0.68057,0.68073,168499999.0
2005-08-29 16:58:00,0.68059,0.6806,0.68054,0.68059,97800000.0
2005-08-29 16:59:00,0.68056,0.6806,0.68055,0.68055,77500001.0
2005-08-29 17:00:00,0.68053,0.68058,0.6805,0.6805,56200000.0
2005-08-29 17:01:00,0.68052,0.68056,0.68049,0.68052,168900002.0
2005-08-29 17:02:00,0.68048,0.68058,0.68048,0.68055,104700001.0
2005-08-29 17:03:00,0.68056,0.68061,0.6805,0.68059,95800001.0
2005-08-29 17:04:00,0.68067,0.68077,0.68067,0.68072,102000001.0
2005-08-29 17:05:00,0.6807,0.68077,0.6807,0.68072,246000002.0
2005-08-29 17:06:00,0.68065,0.68065,0.68061,0.68061,165399999.0
2005-08-29 17:07:00,0.68059,0.68062,0.68056,0.6806,223000004.0
2005-08-29 17:08:00,0.68051,0.68062,0.68051,0.68062,61400001.0
2005-08-29 17:09:00,0.68067,0.68075,0.6806,0.68066,247799999.0
2005-08-29 17:10:00,0.68071,0.68078,0.68062,0.68078,185200000.0
2005-08-29 17:11:00,0.68081,0.68082,0.68076,0.6808,193100004.0
2005-08-29 17:12:00,0.68082,0.68082,0.68072,0.6808,202900000.0
2005-08-29 17:13:00,0.68079,0.68086,0.68068,0.68086,107800001.0
2005-08-29 17:14:00,0.68089,0.68093,0.68086,0.68087,56200000.0
2005-08-29 17:15:00,0.68087,0.68103,0.68085,0.68095,224300002.0
2005-08-29 17:16:00,0.68095,0.68101,0.68092,0.68093,172299998.0
2005-08-29 17:17:00,0.68087,0.68092,0.68083,0.68088,141199999.0
2005-08-29 17:18:00,0.68085,0.68094,0.68083,0.6809,198200000.0
2005-08-29 17:19:00,0.68092,0.68098,0.68087,0.68087,236500001.0
2005-08-29 17:20:00,0.68099,0.68103,0.68099,0.68101,70699998.0
2005-08-29 17:21:00,0.68103,0.68105,0.68092,0.68092,212499996.0
2005-08-29 17:22:00,0.68094,0.68098,0.68087,0.68087,25500000.0
2005-08-29 17:23:00,0.68087,0.68087,0.68081,0.68084,182100000.0
2005-08-29 17:24:00,0.68091,0.681,0.68091,0.68098,188799998.0
2005-08-29 17:25:00,0.68097,0.68105,0.68097,0.68097,92499999.0
2005-08-29 17:26:00,0.68098,0.68098,0.68094,0.68094,40700001.0
2005-08-29 17:27:00,0.68092,0.68093,0.68088,0.6809,177800001.0
2005-08-29 17:28:00,0.68093,0.68093,0.68085,0.68087,149700000.0
2005-08-29 17:29:00,0.68085,0.68087,0.68077,0.68077,146300000.0
2005-08-29 17:30:00,0.68081,0.68082,0.68072,0.68072,239500002.0
2005-08-29 17:31:00,0.68067,0.68076,0.68067,0.68067,217499998.0
2005-08-29 17:32:00,0.68061,0.68063,0.68049,0.68049,199200001.0
2005-08-29 17:33:00,0.68053,0.68061,0.68053,0.68054,112700003.0
2005-08-29 17:34:00,0.68049,0.68061,0.68049,0.68054,218699999.0
2005-08-29 17:35:00,0.68053,0.68054,0.68049,0.68054,122000001.0
2005-08-29 17:36:00,0.68053,0.68053,0.68048,0.68048,74000002.0
2005-08-29 17:37:00,0.68048,0.68051,0.68045,0.68046,135000000.0
2005-08-29 17:38:00,0.68046,0.68061,0.68046,0.68061,164199998.0
2005-08-29 17:39:00,0.68062,0.68067,0.68058,0.68058,224199999.0
2005-08-29 17:40:00,0.68056,0.68063,0.68054,0.68063,186099999.0
2005-08-29 17:41:00,0.68056,0.68061,0.68048,0.68061,170899998.0
2005-08-29 17:42:00,0.68057,0.68064,0.68055,0.68055,174299998.0
2005-08-29 17:43:00,0.68059,0.6806,0.68056,0.6806,101000002.0
2005-08-29 17:44:00,0.68059,0.68059,0.68051,0.68058,147799999.0
2005-08-29 17:45:00,0.68055,0.68056,0.68046,0.68046,153300004.0
2005-08-29 17:46:00,0.68036,0.68036,0.68029,0.68029,23900000.0
2005-08-29 17:47:00,0.68016,0.68017,0.68012,0.68012,134299998.0
2005-08-29 17:48:00,0.68006,0.68015,0.68005,0.68015,172400001.0
2005-08-29 17:49:00,0.68012,0.68012,0.67994,0.68005,209800003.0
2005-08-29 17:50:00,0.68005,0.68007,0.67997,0.68003,270599995.0
2005-08-29 17:51:00,0.68001,0.68005,0.68,0.68005,61500000.0
2005-08-29 17:52:00,0.68008,0.68013,0.68008,0.68008,128400000.0
2005-08-29 17:53:00,0.6801,0.68017,0.6801,0.68014,182399995.0
2005-08-29 17:54:00,0.68017,0.68019,0.68015,0.68017,106899999.0
2005-08-29 17:55:00,0.68017,0.68021,0.68017,0.68021,80599998.0
2005-08-29 17:56:00,0.68022,0.68028,0.6802,0.68028,62199998.0
2005-08-29 17:57:00,0.68024,0.68024,0.68013,0.68013,103600001.0
2005-08-29 17:58:00,0.68017,0.68019,0.68014,0.68014,136200003.0
2005-08-29 17:59:00,0.68018,0.68018,0.68008,0.68008,136499999.0
2005-08-29 18:00:00,0.68008,0.68012,0.68001,0.68012,155299998.0
2005-08-29 18:01:00,0.68013,0.68019,0.68005,0.68015,1341699995.0
2005-08-29 18:02:00,0.68016,0.68026,0.68016,0.68019,1335199993.0
2005-08-29 18:03:00,0.68031,0.68078,0.68031,0.68073,1760500012.0
2005-08-29 18:04:00,0.68074,0.68091,0.68074,0.68091,772800000.0
2005-08-29 18:05:00,0.68078,0.68083,0.68075,0.68078,1194599992.0
2005-08-29 18:06:00,0.68078,0.68085,0.68078,0.68083,1911999998.0
2005-08-29 18:07:00,0.68085,0.6809,0.68079,0.68088,1847899995.0
2005-08-29 18:08:00,0.6805,0.6808,0.6805,0.6807,861499996.0
2005-08-29 18:09:00,0.68078,0.68083,0.68076,0.68082,861499996.0
2005-08-29 18:10:00,0.68083,0.68085,0.68075,0.68075,962500008.0
2005-08-29 18:11:00,0.6808,0.68095,0.6808,0.68094,1167300007.0
2005-08-29 18:12:00,0.68093,0.68093,0.68076,0.68076,1017199996.0
2005-08-29 18:13:00,0.6808,0.68081,0.68068,0.68081,905400006.0
2005-08-29 18:14:00,0.68091,0.68113,0.68089,0.68113,1868900012.0
2005-08-29 18:15:00,0.6811,0.6812,0.681,0.6812,1236499992.0
2005-08-29 18:16:00,0.68113,0.68131,0.68113,0.68125,1236499992.0
2005-08-29 18:17:00,0.68127,0.68129,0.68115,0.68125,742600009.0
2005-08-29 18:18:00,0.6813,0.68143,0.6813,0.68143,792699998.0
2005-08-29 18:19:00,0.68136,0.68143,0.68133,0.68134,745000002.0
2005-08-29 18:20:00,0.6813,0.68133,0.68123,0.68126,799999989.0
2005-08-29 18:21:00,0.68122,0.68122,0.68106,0.68115,1069800002.0
2005-08-29 18:22:00,0.68115,0.68115,0.68096,0.681,1224299999.0
2005-08-29 18:23:00,0.68102,0.68114,0.68101,0.68113,1195299999.0
2005-08-29 18:24:00,0.68107,0.68112,0.681,0.6811,1185600004.0
2005-08-29 18:25:00,0.68105,0.68113,0.68099,0.68099,687900001.0
2005-08-29 18:26:00,0.68101,0.68105,0.68093,0.681,1072900003.0
2005-08-29 18:27:00,0.681,0.68104,0.68097,0.68102,521699995.0
2005-08-29 18:28:00,0.68093,0.68101,0.6809,0.68101,636200000.0
2005-08-29 18:29:00,0.68096,0.68099,0.68091,0.68093,907800011.0
2005-08-29 18:30:00,0.68093,0.68108,0.68088,0.68108,824000010.0
2005-08-29 18:31:00,0.68102,0.68106,0.68069,0.68088,544100003.0
2005-08-29 18:32:00,0.68097,0.68112,0.68097,0.68099,646400005.0
2005-08-29 18:33:00,0.68101,0.68114,0.68099,0.68103,874099993.0
2005-08-29 18:34:00,0.68102,0.68114,0.681,0.68107,1185199993.0
2005-08-29 18:35:00,0.68105,0.6811,0.68101,0.68101,637500009.0
2005-08-29 18:36:00,0.68093,0.68098,0.68085,0.68098,230300000.0
2005-08-29 18:37:00,0.68096,0.68098,0.68088,0.68088,394899996.0
2005-08-29 18:38:00,0.68083,0.68087,0.68074,0.68074,332599999.0
2005-08-29 18:39:00,0.68072,0.68085,0.68072,0.68073,546799999.0
2005-08-29 18:40:00,0.68075,0.6808,0.68072,0.68072,399900002.0
2005-08-29 18:41:00,0.6807,0.6807,0.68057,0.68064,648899996.0
2005-08-29 18:42:00,0.6806,0.6806,0.68046,0.68055,360499999.0
2005-08-29 18:43:00,0.68049,0.68049,0.68036,0.68036,278400000.0
2005-08-29 18:44:00,0.68037,0.68048,0.68035,0.68037,709100004.0
2005-08-29 18:45:00,0.68038,0.68043,0.68034,0.68035,368099998.0
2005-08-29 18:46:00,0.68044,0.68047,0.68039,0.68042,174599998.0
2005-08-29 18:47:00,0.68038,0.6804,0.68037,0.6804,156399995.0
2005-08-29 18:48:00,0.68037,0.6804,0.68032,0.6804,313400001.0
2005-08-29 18:49:00,0.68037,0.6805,0.68037,0.68045,235499995.0
2005-08-29 18:50:00,0.68049,0.68051,0.68045,0.6805,153200000.0
2005-08-29 18:51:00,0.68053,0.68056,0.68045,0.6805,334100004.0
2005-08-29 18:52:00,0.68055,0.68055,0.68046,0.68046,401900004.0
2005-08-29 18:53:00,0.68045,0.68047,0.68037,0.68037,631999999.0
2005-08-29 18:54:00,0.68044,0.68048,0.68043,0.68046,337999996.0
2005-08-29 18:55:00,0.68042,0.68048,0.68041,0.68042,743299992.0
2005-08-29 18:56:00,0.68043,0.68054,0.68043,0.68044,360700000.0
2005-08-29 18:57:00,0.68044,0.68047,0.68035,0.68042,276500001.0
2005-08-29 18:58:00,0.6804,0.68051,0.6804,0.6805,1179699998.0
2005-08-29 18:59:00,0.6805,0.68063,0.6805,0.68061,684800009.0
2005-08-29 19:00:00,0.6806,0.68066,0.68059,0.68062,482500005.0
2005-08-29 19:01:00,0.68061,0.68064,0.68061,0.68064,170900003.0
2005-08-29 19:02:00,0.68066,0.68073,0.68065,0.6807,445599995.0
2005-08-29 19:03:00,0.68069,0.68076,0.68068,0.68072,603600000.0
2005-08-29 19:04:00,0.68078,0.68092,0.68074,0.68088,442000001.0
2005-08-29 19:05:00,0.68087,0.68091,0.68082,0.68088,402999996.0
2005-08-29 19:06:00,0.68082,0.6809,0.68082,0.68082,678400006.0
2005-08-29 19:07:00,0.68089,0.68096,0.68089,0.68092,307700005.0
2005-08-29 19:08:00,0.68094,0.68097,0.68086,0.68086,1117500005.0
2005-08-29 19:09:00,0.68084,0.68097,0.68083,0.68097,524099998.0
2005-08-29 19:10:00,0.68096,0.68096,0.68086,0.6809,390600001.0
2005-08-29 19:11:00,0.68087,0.68092,0.68086,0.68091,122200002.0
2005-08-29 19:12:00,0.68086,0.68088,0.68083,0.68083,177399999.0
2005-08-29 19:13:00,0.6808,0.68088,0.68079,0.68083,416400000.0
2005-08-29 19:14:00,0.68083,0.68087,0.6808,0.68083,262000003.0
2005-08-29 19:15:00,0.68083,0.6809,0.6808,0.68082,537299995.0
2005-08-29 19:16:00,0.68085,0.68085,0.68085,0.68085,159100003.0
2005-08-29 19:17:00,0.68078,0.68081,0.68069,0.68075,339600003.0
2005-08-29 19:18:00,0.68073,0.68077,0.68069,0.68077,252500003.0
2005-08-29 19:19:00,0.68075,0.68077,0.68073,0.68075,608100004.0
2005-08-29 19:20:00,0.68073,0.6808,0.68073,0.68073,345100005.0
2005-08-29 19:21:00,0.68087,0.68101,0.68074,0.681,253900001.0
2005-08-29 19:22:00,0.68077,0.68082,0.68077,0.6808,291400001.0
2005-08-29 19:23:00,0.68077,0.68081,0.68074,0.68077,274399997.0
2005-08-29 19:24:00,0.68075,0.68078,0.68075,0.68078,196100001.0
2005-08-29 19:25:00,0.68077,0.68077,0.68069,0.68076,178000003.0
2005-08-29 19:26:00,0.68068,0.68068,0.68041,0.68044,631199995.0
2005-08-29 19:27:00,0.68044,0.68051,0.68043,0.68046,745999995.0
2005-08-29 19:28:00,0.68042,0.68047,0.68033,0.68043,300599998.0
2005-08-29 19:29:00,0.68042,0.68054,0.68035,0.68054,512399995.0
2005-08-29 19:30:00,0.68054,0.68056,0.68036,0.68036,689799999.0
2005-08-29 19:31:00,0.6803,0.68037,0.68027,0.68027,856400004.0
2005-08-29 19:32:00,0.68027,0.68027,0.68023,0.68027,401400002.0
2005-08-29 19:33:00,0.68024,0.68031,0.68023,0.68031,271600000.0
2005-08-29 19:34:00,0.68037,0.68044,0.68037,0.68043,479600001.0
2005-08-29 19:35:00,0.68046,0.68049,0.68043,0.68049,626299993.0
2005-08-29 19:36:00,0.68055,0.68059,0.6805,0.68053,552100000.0
2005-08-29 19:37:00,0.6805,0.68055,0.68045,0.68049,310800002.0
2005-08-29 19:38:00,0.68048,0.68052,0.68041,0.68041,302200004.0
2005-08-29 19:39:00,0.68041,0.6805,0.68041,0.6805,712999997.0
2005-08-29 19:40:00,0.68047,0.68061,0.68047,0.68056,615199993.0
2005-08-29 19:41:00,0.68057,0.68061,0.6805,0.68061,591800000.0
2005-08-29 19:42:00,0.68063,0.68065,0.6806,0.68065,297699999.0
2005-08-29 19:43:00,0.6806,0.6806,0.68052,0.68059,89200000.0
2005-08-29 19:44:00,0.68063,0.68063,0.68057,0.6806,415199996.0
2005-08-29 19:45:00,0.68065,0.68065,0.6806,0.68062,294799998.0
2005-08-29 19:46:00,0.68067,0.68071,0.68066,0.68066,136399998.0
2005-08-29 19:47:00,0.68065,0.68067,0.68062,0.68067,142400003.0
2005-08-29 19:48:00,0.68065,0.68065,0.6806,0.6806,55500000.0
2005-08-29 19:49:00,0.68056,0.6806,0.68053,0.6806,299899995.0
2005-08-29 19:50:00,0.68045,0.68084,0.68041,0.68073,326900006.0
2005-08-29 19:51:00,0.68058,0.68058,0.6805,0.68052,303899998.0
2005-08-29 19:52:00,0.6805,0.68056,0.6805,0.6805,222199998.0
2005-08-29 19:53:00,0.68052,0.68063,0.68052,0.68063,98900001.0
2005-08-29 19:54:00,0.68066,0.68066,0.68061,0.68062,168300001.0
2005-08-29 19:55:00,0.68064,0.68065,0.68063,0.68065,159800003.0
2005-08-29 19:56:00,0.68064,0.68064,0.68052,0.68052,60600000.0
2005-08-29 19:57:00,0.68053,0.68055,0.68041,0.68051,658599995.0
2005-08-29 19:58:00,0.68052,0.68059,0.68052,0.68053,247400000.0
2005-08-29 19:59:00,0.68052,0.68058,0.68052,0.68052,470099998.0
2005-08-29 20:00:00,0.68058,0.68062,0.68056,0.68062,223100004.0
2005-08-29 20:01:00,0.68062,0.68065,0.68054,0.68054,371000000.0
2005-08-29 20:02:00,0.68051,0.68051,0.68041,0.68041,159899996.0
2005-08-29 20:03:00,0.6805,0.68059,0.6805,0.68059,213399999.0
2005-08-29 20:04:00,0.68059,0.68059,0.68056,0.68059,220899995.0
2005-08-29 20:05:00,0.68059,0.68059,0.68054,0.68055,151200001.0
2005-08-29 20:06:00,0.68049,0.6805,0.68048,0.68049,162400000.0
2005-08-29 20:07:00,0.68048,0.68053,0.68048,0.68053,187199999.0
2005-08-29 20:08:00,0.68055,0.68058,0.68051,0.68055,565099999.0
2005-08-29 20:09:00,0.68053,0.68055,0.68049,0.68051,186099998.0
2005-08-29 20:10:00,0.68049,0.68052,0.68044,0.68048,139700001.0
2005-08-29 20:11:00,0.68048,0.68048,0.68041,0.68041,257899998.0
2005-08-29 20:12:00,0.6804,0.68041,0.6803,0.68035,915000004.0
2005-08-29 20:13:00,0.68034,0.68042,0.68032,0.68041,374799997.0
2005-08-29 20:14:00,0.68045,0.68045,0.68043,0.68043,353599996.0
2005-08-29 20:15:00,0.68045,0.68045,0.6804,0.68042,739399994.0
2005-08-29 20:16:00,0.68044,0.68047,0.68043,0.68043,609900000.0
2005-08-29 20:17:00,0.68043,0.68045,0.6804,0.68043,121900002.0
2005-08-29 20:18:00,0.68045,0.68045,0.68042,0.68042,372400000.0
2005-08-29 20:19:00,0.68043,0.68045,0.6804,0.6804,535200002.0
2005-08-29 20:20:00,0.68078,0.68081,0.68025,0.6806,277899999.0
2005-08-29 20:21:00,0.6804,0.68042,0.6804,0.68041,63200001.0
2005-08-29 20:22:00,0.68039,0.68044,0.68037,0.68044,94200002.0
2005-08-29 20:23:00,0.68045,0.68047,0.68043,0.68045,624000003.0
2005-08-29 20:24:00,0.6804,0.68046,0.6804,0.6804,267999994.0
2005-08-29 20:25:00,0.6804,0.68045,0.6804,0.68043,567700010.0
2005-08-29 20:26:00,0.68044,0.68049,0.68041,0.68049,946499996.0
2005-08-29 20:27:00,0.68078,0.68087,0.68049,0.68075,526600010.0
2005-08-29 20:28:00,0.68054,0.68058,0.68051,0.68055,493200007.0
2005-08-29 20:29:00,0.68055,0.68057,0.68043,0.68043,582000004.0
2005-08-29 20:30:00,0.68043,0.68054,0.68043,0.68053,1663599993.0
2005-08-29 20:31:00,0.68055,0.68061,0.68048,0.68053,907299995.0
2005-08-29 20:32:00,0.68058,0.68064,0.68053,0.68056,1706099992.0
2005-08-29 20:33:00,0.68055,0.68057,0.68055,0.68055,399000003.0
2005-08-29 20:34:00,0.68054,0.68059,0.68054,0.68057,410800004.0
2005-08-29 20:35:00,0.68059,0.68059,0.68052,0.68056,308499996.0
2005-08-29 20:36:00,0.68055,0.68055,0.6805,0.68052,218900003.0
2005-08-29 20:37:00,0.68052,0.6806,0.68051,0.68057,636100000.0
2005-08-29 20:38:00,0.68053,0.68061,0.6805,0.6805,817800009.0
2005-08-29 20:39:00,0.6805,0.68055,0.6805,0.6805,364399997.0
2005-08-29 20:40:00,0.68053,0.68053,0.68046,0.68047,311999998.0
2005-08-29 20:41:00,0.68047,0.6805,0.68042,0.68045,362299997.0
2005-08-29 20:42:00,0.68048,0.68063,0.68048,0.68063,105499999.0
2005-08-29 20:43:00,0.68058,0.68066,0.68057,0.68057,541000003.0
2005-08-29 20:44:00,0.68061,0.68065,0.68058,0.68063,1005399996.0
2005-08-29 20:45:00,0.68062,0.68062,0.68052,0.68052,375800003.0
2005-08-29 20:46:00,0.68059,0.68063,0.68056,0.68057,222199998.0
2005-08-29 20:47:00,0.68055,0.68059,0.68051,0.68053,616000001.0
2005-08-29 20:48:00,0.6805,0.6806,0.68046,0.6805,638400000.0
2005-08-29 20:49:00,0.68054,0.68064,0.68054,0.68064,264299998.0
2005-08-29 20:50:00,0.6806,0.68103,0.6806,0.68076,1424499997.0
2005-08-29 20:51:00,0.68058,0.68065,0.68053,0.68062,429300003.0
2005-08-29 20:52:00,0.68063,0.68063,0.68052,0.68052,441299999.0
2005-08-29 20:53:00,0.68055,0.68059,0.68051,0.68056,1197899997.0
2005-08-29 20:54:00,0.6806,0.68064,0.68052,0.6806,561799997.0
2005-08-29 20:55:00,0.6806,0.6806,0.68055,0.68058,509100003.0
2005-08-29 20:56:00,0.68058,0.6806,0.6805,0.68055,1113100006.0
2005-08-29 20:57:00,0.68052,0.68058,0.68051,0.68055,1265399988.0
2005-08-29 20:58:00,0.68055,0.68063,0.68055,0.6806,540100005.0
2005-08-29 20:59:00,0.68055,0.68063,0.68055,0.68055,1633999997.0
2005-08-29 21:00:00,0.68065,0.6808,0.68065,0.68075,1534399993.0
2005-08-29 21:01:00,0.68077,0.68087,0.68074,0.6808,937400001.0
2005-08-29 21:02:00,0.68078,0.68078,0.68071,0.68072,609899992.0
2005-08-29 21:03:00,0.68072,0.68079,0.68071,0.68076,657899993.0
2005-08-29 21:04:00,0.68077,0.68077,0.68072,0.68073,299100005.0
2005-08-29 21:05:00,0.68074,0.68082,0.68072,0.68073,759800000.0
2005-08-29 21:06:00,0.6807,0.68073,0.68067,0.6807,649700008.0
2005-08-29 21:07:00,0.68097,0.68106,0.68092,0.68099,146499998.0
2005-08-29 21:08:00,0.68072,0.68075,0.68068,0.68068,89200001.0
2005-08-29 21:09:00,0.68075,0.68081,0.68073,0.68075,529099999.0
2005-08-29 21:10:00,0.68076,0.6808,0.68075,0.68076,160199999.0
2005-08-29 21:11:00,0.68075,0.68075,0.68075,0.68075,193600001.0
2005-08-29 21:12:00,0.68072,0.68075,0.68072,0.68075,175499995.0
2005-08-29 21:13:00,0.68075,0.68077,0.68072,0.68072,284799998.0
2005-08-29 21:14:00,0.68075,0.68077,0.6807,0.68073,671499996.0
2005-08-29 21:15:00,0.68083,0.68107,0.68077,0.68102,329600002.0
2005-08-29 21:16:00,0.68065,0.68105,0.68057,0.68105,430600000.0
2005-08-29 21:17:00,0.68075,0.68082,0.68075,0.68082,230199999.0
2005-08-29 21:18:00,0.68085,0.68105,0.68085,0.68097,108699998.0
2005-08-29 21:19:00,0.68078,0.6808,0.68075,0.68075,556100001.0
2005-08-29 21:20:00,0.68077,0.6808,0.68075,0.68077,1094999998.0
2005-08-29 21:21:00,0.68073,0.68078,0.68073,0.68074,309400003.0
2005-08-29 21:22:00,0.68072,0.6808,0.68072,0.6808,864700005.0
2005-08-29 21:23:00,0.68082,0.68082,0.6808,0.6808,13800000.0
2005-08-29 21:24:00,0.68084,0.68084,0.68075,0.68075,218900003.0
2005-08-29 21:25:00,0.68075,0.68083,0.68074,0.68077,242799999.0
2005-08-29 21:26:00,0.68082,0.68085,0.68082,0.68082,94200001.0
2005-08-29 21:27:00,0.68085,0.68085,0.68081,0.68081,95099999.0
2005-08-29 21:28:00,0.6808,0.68083,0.68075,0.68078,250900002.0
2005-08-29 21:29:00,0.68078,0.68078,0.68077,0.68077,108499999.0
2005-08-29 21:30:00,0.68074,0.68081,0.68072,0.68081,107099998.0
2005-08-29 21:31:00,0.68082,0.68082,0.68076,0.68078,265499996.0
2005-08-29 21:32:00,0.68083,0.68097,0.68061,0.68083,614499997.0
2005-08-29 21:33:00,0.6808,0.68083,0.68077,0.68077,519299998.0
2005-08-29 21:34:00,0.68077,0.68083,0.68074,0.68081,852200002.0
2005-08-29 21:35:00,0.68085,0.68085,0.6808,0.68083,258800001.0
2005-08-29 21:36:00,0.68083,0.68085,0.6808,0.6808,70099997.0
2005-08-29 21:37:00,0.68083,0.68083,0.68075,0.68077,253400006.0
2005-08-29 21:38:00,0.68073,0.68075,0.6807,0.68075,119800001.0
2005-08-29 21:39:00,0.6807,0.68077,0.6807,0.68077,158099998.0
2005-08-29 21:40:00,0.6807,0.68105,0.6807,0.68076,210400000.0
2005-08-29 21:41:00,0.68073,0.68078,0.68073,0.68078,77100000.0
2005-08-29 21:42:00,0.68075,0.68075,0.68067,0.68067,114899999.0
2005-08-29 21:43:00,0.68065,0.68073,0.68062,0.68073,339800005.0
2005-08-29 21:44:00,0.68071,0.68071,0.68066,0.6807,399500008.0
2005-08-29 21:45:00,0.68071,0.68073,0.68064,0.68064,35500000.0
2005-08-29 21:46:00,0.68059,0.68059,0.68056,0.68059,434600006.0
2005-08-29 21:47:00,0.68059,0.68061,0.68056,0.68056,226600004.0
2005-08-29 21:48:00,0.68055,0.6806,0.68049,0.6806,115400004.0
2005-08-29 21:49:00,0.68056,0.6806,0.68056,0.6806,177899995.0
2005-08-29 21:50:00,0.68056,0.68059,0.68054,0.68059,86899999.0
2005-08-29 21:51:00,0.68056,0.6806,0.68055,0.68057,250100000.0
2005-08-29 21:52:00,0.68053,0.68056,0.6805,0.6805,123800001.0
2005-08-29 21:53:00,0.68053,0.68053,0.68047,0.68047,74500002.0
2005-08-29 21:54:00,0.68048,0.68055,0.68048,0.68055,381800003.0
2005-08-29 21:55:00,0.68085,0.68087,0.68073,0.68076,263400001.0
2005-08-29 21:56:00,0.68056,0.68056,0.68054,0.68056,238100002.0
2005-08-29 21:57:00,0.68057,0.68065,0.68056,0.68063,376399999.0
2005-08-29 21:58:00,0.68064,0.68073,0.68064,0.68073,149399999.0
2005-08-29 21:59:00,0.68075,0.68081,0.68071,0.68081,423199997.0
2005-08-29 22:00:00,0.68078,0.68078,0.68069,0.68069,151299997.0
2005-08-29 22:01:00,0.68071,0.68076,0.68067,0.68074,271899998.0
2005-08-29 22:02:00,0.68076,0.68081,0.6807,0.6807,499300002.0
2005-08-29 22:03:00,0.6807,0.68073,0.68067,0.68069,348099999.0
2005-08-29 22:04:00,0.68068,0.68071,0.68061,0.68071,297700003.0
2005-08-29 22:05:00,0.6807,0.68075,0.6807,0.68073,170099997.0
2005-08-29 22:06:00,0.68076,0.68077,0.68074,0.68077,158900001.0
2005-08-29 22:07:00,0.6808,0.68101,0.6808,0.68098,171499999.0
2005-08-29 22:08:00,0.68074,0.68074,0.68063,0.68063,374100001.0
2005-08-29 22:09:00,0.6806,0.6806,0.68052,0.68052,154799998.0
2005-08-29 22:10:00,0.68047,0.68053,0.68045,0.68048,110400002.0
2005-08-29 22:11:00,0.6805,0.6805,0.68047,0.68047,125300002.0
2005-08-29 22:12:00,0.68054,0.68058,0.68053,0.68057,361500002.0
2005-08-29 22:13:00,0.68058,0.68061,0.68054,0.68054,89500000.0
2005-08-29 22:14:00,0.68053,0.68055,0.68052,0.68055,54200001.0
2005-08-29 22:15:00,0.68055,0.68058,0.6805,0.68052,417800000.0
2005-08-29 22:16:00,0.68046,0.68073,0.68046,0.68068,643700002.0
2005-08-29 22:17:00,0.68057,0.68058,0.68057,0.68058,78199996.0
2005-08-29 22:18:00,0.6806,0.6806,0.6806,0.6806,22400000.0
2005-08-29 22:19:00,0.68059,0.68059,0.68052,0.68056,146499998.0
2005-08-29 22:20:00,0.6806,0.6806,0.68057,0.68059,71699998.0
2005-08-29 22:21:00,0.68056,0.68056,0.68051,0.68051,431199996.0
2005-08-29 22:22:00,0.68052,0.68058,0.68052,0.68055,379900000.0
2005-08-29 22:23:00,0.68047,0.68058,0.68047,0.68047,303500002.0
2005-08-29 22:24:00,0.6805,0.68055,0.68047,0.68052,189999999.0
2005-08-29 22:25:00,0.6807,0.68074,0.68062,0.68067,220200001.0
2005-08-29 22:26:00,0.68052,0.68055,0.6805,0.68052,428900002.0
2005-08-29 22:27:00,0.68052,0.68053,0.68052,0.68052,147599998.0
2005-08-29 22:28:00,0.68052,0.68055,0.6805,0.6805,146599996.0
2005-08-29 22:29:00,0.68054,0.68054,0.68048,0.68049,311699993.0
2005-08-29 22:30:00,0.68072,0.68078,0.68035,0.68075,225100002.0
2005-08-29 22:31:00,0.68051,0.68051,0.68045,0.68045,105099999.0
2005-08-29 22:32:00,0.6805,0.68084,0.6805,0.6806,307299996.0
2005-08-29 22:33:00,0.68059,0.68078,0.68049,0.68078,242500002.0
2005-08-29 22:34:00,0.6807,0.68092,0.68057,0.68077,349600003.0
2005-08-29 22:35:00,0.68048,0.6806,0.68048,0.6806,326900000.0
2005-08-29 22:36:00,0.6806,0.68063,0.68058,0.6806,122200001.0
2005-08-29 22:37:00,0.68061,0.68064,0.68055,0.68055,248300001.0
2005-08-29 22:38:00,0.68058,0.68058,0.68057,0.68057,9600000.0
2005-08-29 22:39:00,0.68058,0.68062,0.68057,0.68062,256900003.0
2005-08-29 22:40:00,0.6806,0.68062,0.68058,0.6806,357299995.0
2005-08-29 22:41:00,0.6806,0.68065,0.6806,0.68065,214299997.0
2005-08-29 22:42:00,0.6806,0.6807,0.6806,0.68068,165200000.0
2005-08-29 22:43:00,0.68078,0.68086,0.68078,0.68079,119399999.0
2005-08-29 22:44:00,0.6808,0.6808,0.68074,0.68076,106099997.0
2005-08-29 22:45:00,0.68078,0.68078,0.68072,0.68075,170800005.0
2005-08-29 22:46:00,0.68075,0.6808,0.68075,0.68078,90299997.0
2005-08-29 22:47:00,0.68084,0.6809,0.6808,0.6808,187100002.0
2005-08-29 22:48:00,0.68079,0.68088,0.68078,0.68078,275199997.0
2005-08-29 22:49:00,0.68086,0.68086,0.68075,0.68078,127000000.0
2005-08-29 22:50:00,0.68073,0.6812,0.68071,0.68103,196099995.0
2005-08-29 22:51:00,0.68085,0.68091,0.68085,0.68091,144500000.0
2005-08-29 22:52:00,0.68093,0.68093,0.6809,0.6809,99100000.0
2005-08-29 22:53:00,0.6809,0.68098,0.68087,0.6809,162699997.0
2005-08-29 22:54:00,0.68086,0.68086,0.68071,0.68071,177200004.0
2005-08-29 22:55:00,0.68068,0.68073,0.68068,0.68073,80800001.0
2005-08-29 22:56:00,0.68074,0.68075,0.68068,0.68075,10800000.0
2005-08-29 22:57:00,0.68074,0.68077,0.6807,0.68077,127000002.0
2005-08-29 22:58:00,0.68077,0.68083,0.68073,0.6808,354500001.0
2005-08-29 22:59:00,0.68076,0.68076,0.68056,0.68056,308200002.0
2005-08-29 23:00:00,0.68047,0.68081,0.68047,0.68077,151300003.0
2005-08-29 23:01:00,0.68108,0.68118,0.681,0.68107,164799997.0
2005-08-29 23:02:00,0.6809,0.68121,0.68079,0.68121,196199999.0
2005-08-29 23:03:00,0.68123,0.68123,0.68095,0.68104,76300001.0
2005-08-29 23:04:00,0.68089,0.68127,0.68086,0.68111,239700006.0
2005-08-29 23:05:00,0.68102,0.68124,0.68092,0.68116,219399996.0
2005-08-29 23:06:00,0.68105,0.68118,0.68095,0.68102,84999999.0
2005-08-29 23:07:00,0.6809,0.68124,0.6809,0.68103,135599997.0
2005-08-29 23:08:00,0.68088,0.68112,0.68088,0.68104,210100002.0
2005-08-29 23:09:00,0.68103,0.68119,0.68101,0.68115,108000002.0
2005-08-29 23:10:00,0.6809,0.68113,0.6809,0.68108,190500004.0
2005-08-29 23:11:00,0.68115,0.68115,0.6808,0.68082,313999999.0
2005-08-29 23:12:00,0.68069,0.68118,0.68066,0.68118,84200001.0
2005-08-29 23:13:00,0.68128,0.68128,0.68085,0.68103,204500001.0
2005-08-29 23:14:00,0.68083,0.68108,0.68072,0.68092,280299997.0
2005-08-29 23:15:00,0.6811,0.6812,0.68087,0.68108,274999998.0
2005-08-29 23:16:00,0.68086,0.68117,0.68086,0.68104,133299996.0
2005-08-29 23:17:00,0.68092,0.68112,0.6809,0.68111,104300000.0
2005-08-29 23:18:00,0.68097,0.68124,0.68093,0.68114,222599999.0
2005-08-29 23:19:00,0.68108,0.68127,0.68103,0.68124,144000002.0
2005-08-29 23:20:00,0.6812,0.68129,0.68102,0.68117,114600001.0
2005-08-29 23:21:00,0.68107,0.68122,0.68102,0.68102,159599999.0
2005-08-29 23:22:00,0.6812,0.68122,0.68096,0.68118,285400001.0
2005-08-29 23:23:00,0.68105,0.68119,0.68094,0.68095,149399999.0
2005-08-29 23:24:00,0.6809,0.68107,0.68083,0.68096,100299999.0
2005-08-29 23:25:00,0.68115,0.68115,0.6809,0.6809,200200000.0
2005-08-29 23:26:00,0.68099,0.68108,0.68089,0.68099,160900000.0
2005-08-29 23:27:00,0.6809,0.68122,0.68084,0.6811,127600002.0
2005-08-29 23:28:00,0.68085,0.68112,0.68085,0.68096,153599999.0
2005-08-29 23:29:00,0.68082,0.68112,0.68079,0.68084,188300003.0
2005-08-29 23:30:00,0.68073,0.68109,0.68063,0.68105,192499998.0
2005-08-29 23:31:00,0.6808,0.68081,0.68072,0.68075,150200002.0
2005-08-29 23:32:00,0.68076,0.68076,0.68068,0.6807,97600000.0
2005-08-29 23:33:00,0.68074,0.68074,0.68065,0.68067,112700000.0
2005-08-29 23:34:00,0.68064,0.68069,0.68058,0.68064,142100004.0
2005-08-29 23:35:00,0.68063,0.6807,0.68054,0.6806,129700000.0
2005-08-29 23:36:00,0.68061,0.68067,0.68061,0.68067,82099996.0
2005-08-29 23:37:00,0.68068,0.68068,0.6804,0.6804,104699996.0
2005-08-29 23:38:00,0.6803,0.68037,0.6803,0.68032,108200001.0
2005-08-29 23:39:00,0.68065,0.68074,0.68044,0.68044,134600003.0
2005-08-29 23:40:00,0.68033,0.68033,0.68025,0.6803,70999997.0
2005-08-29 23:41:00,0.68033,0.68033,0.68025,0.68025,44400000.0
2005-08-29 23:42:00,0.68038,0.68069,0.68036,0.68049,164400002.0
2005-08-29 23:43:00,0.68024,0.68027,0.68012,0.68027,132299998.0
2005-08-29 23:44:00,0.68075,0.68075,0.68051,0.68059,137000000.0
2005-08-29 23:45:00,0.68032,0.68034,0.68028,0.68031,152500000.0
2005-08-29 23:46:00,0.68064,0.68064,0.68036,0.68042,121799999.0
2005-08-29 23:47:00,0.6805,0.68079,0.6805,0.68078,61600001.0
2005-08-29 23:48:00,0.68057,0.68071,0.68047,0.68064,164900000.0
2005-08-29 23:49:00,0.68063,0.68075,0.68045,0.68058,149300001.0
2005-08-29 23:50:00,0.68021,0.68077,0.6802,0.68054,145400002.0
2005-08-29 23:51:00,0.68053,0.6809,0.68051,0.68066,249300001.0
2005-08-29 23:52:00,0.68038,0.68087,0.68036,0.68061,111999998.0
2005-08-29 23:53:00,0.68079,0.68087,0.68042,0.68042,188700000.0
2005-08-29 23:54:00,0.68044,0.6805,0.68027,0.68035,135000001.0
2005-08-29 23:55:00,0.6805,0.6808,0.6805,0.68062,123799998.0
2005-08-29 23:56:00,0.68032,0.68032,0.68026,0.68032,193499999.0
2005-08-29 23:57:00,0.68037,0.68044,0.68037,0.6804,105299997.0
2005-08-29 23:58:00,0.68045,0.68045,0.68015,0.68015,60899999.0
2005-08-29 23:59:00,0.68042,0.68045,0.68042,0.68045,143100000.0
2005-08-30 00:00:00,0.68075,0.68075,0.68038,0.68039,178700000.0
2005-08-30 00:01:00,0.6804,0.68041,0.6803,0.68032,196899999.0
2005-08-30 00:02:00,0.68034,0.68036,0.68034,0.68036,18300000.0
2005-08-30 00:03:00,0.6804,0.6804,0.68027,0.6804,182999999.0
2005-08-30 00:04:00,0.6804,0.6804,0.68029,0.68037,110799998.0
2005-08-30 00:05:00,0.68039,0.68041,0.68039,0.68041,78300000.0
2005-08-30 00:06:00,0.68038,0.68044,0.68036,0.68037,172199999.0
2005-08-30 00:07:00,0.68032,0.68035,0.6803,0.6803,70900002.0
2005-08-30 00:08:00,0.68033,0.68035,0.68026,0.68027,91900002.0
2005-08-30 00:09:00,0.68034,0.68039,0.68033,0.68033,129800002.0
2005-08-30 00:10:00,0.68039,0.68039,0.68031,0.68031,192800004.0
2005-08-30 00:11:00,0.68035,0.68035,0.68028,0.68028,24700000.0
2005-08-30 00:12:00,0.68032,0.68032,0.68031,0.68032,60899999.0
2005-08-30 00:13:00,0.68022,0.68025,0.68022,0.68025,47800002.0
2005-08-30 00:14:00,0.68036,0.68052,0.68025,0.68048,208499999.0
2005-08-30 00:15:00,0.68028,0.68028,0.68022,0.68025,105600003.0
2005-08-30 00:16:00,0.68023,0.68025,0.68023,0.68025,125699997.0
2005-08-30 00:17:00,0.68046,0.68066,0.68039,0.68054,178400002.0
2005-08-30 00:18:00,0.68022,0.68025,0.68022,0.68025,117400001.0
2005-08-30 00:19:00,0.68023,0.68023,0.68017,0.68017,60600001.0
2005-08-30 00:20:00,0.68018,0.68022,0.68015,0.68017,95800000.0
2005-08-30 00:21:00,0.6805,0.68051,0.68025,0.68039,87900001.0
2005-08-30 00:22:00,0.68013,0.68025,0.68013,0.68025,87099997.0
2005-08-30 00:23:00,0.68025,0.68025,0.68023,0.68023,39100000.0
2005-08-30 00:24:00,0.68028,0.68037,0.68028,0.68032,189899996.0
2005-08-30 00:25:00,0.68033,0.68038,0.68031,0.68031,165300000.0
2005-08-30 00:26:00,0.68041,0.68045,0.6804,0.68045,113499998.0
2005-08-30 00:27:00,0.68045,0.68045,0.68027,0.68036,104500001.0
2005-08-30 00:28:00,0.6804,0.68044,0.6804,0.68042,144200001.0
2005-08-30 00:29:00,0.68043,0.68043,0.68036,0.68036,119800002.0
2005-08-30 00:30:00,0.68038,0.68049,0.68032,0.68049,122300001.0
2005-08-30 00:31:00,0.6805,0.68054,0.6805,0.68053,167099999.0
2005-08-30 00:32:00,0.68055,0.68061,0.68054,0.68061,91900000.0
2005-08-30 00:33:00,0.68053,0.6806,0.68053,0.6806,136300001.0
2005-08-30 00:34:00,0.68058,0.68064,0.68057,0.68064,210599997.0
2005-08-30 00:35:00,0.68063,0.68075,0.68063,0.68075,246699998.0
2005-08-30 00:36:00,0.68078,0.68085,0.68074,0.68076,63700001.0
2005-08-30 00:37:00,0.68072,0.68078,0.68062,0.68062,138800000.0
2005-08-30 00:38:00,0.68067,0.68083,0.68067,0.68077,157799998.0
2005-08-30 00:39:00,0.68077,0.68083,0.68077,0.68083,16800000.0
2005-08-30 00:40:00,0.68082,0.68082,0.6807,0.68073,104100003.0
2005-08-30 00:41:00,0.68082,0.68086,0.68075,0.68075,115099999.0
2005-08-30 00:42:00,0.68078,0.68084,0.68077,0.68077,79399998.0
2005-08-30 00:43:00,0.68073,0.68073,0.68072,0.68073,141300000.0
2005-08-30 00:44:00,0.6808,0.68083,0.68074,0.68078,146900004.0
2005-08-30 00:45:00,0.68099,0.68099,0.68072,0.68088,105700001.0
2005-08-30 00:46:00,0.68082,0.68083,0.68078,0.68083,115699997.0
2005-08-30 00:47:00,0.68085,0.68088,0.6808,0.6808,95700000.0
2005-08-30 00:48:00,0.68088,0.68089,0.68085,0.68087,105900001.0
2005-08-30 00:49:00,0.6811,0.6811,0.68088,0.68088,105600000.0
2005-08-30 00:50:00,0.68087,0.68093,0.68085,0.68085,125000001.0
2005-08-30 00:51:00,0.68091,0.68095,0.6808,0.68095,68700000.0
2005-08-30 00:52:00,0.68103,0.68115,0.68085,0.681,166699998.0
2005-08-30 00:53:00,0.681,0.68111,0.681,0.6811,142899997.0
2005-08-30 00:54:00,0.68082,0.68085,0.68082,0.68082,86800000.0
2005-08-30 00:55:00,0.68095,0.68116,0.68095,0.68113,121400004.0
2005-08-30 00:56:00,0.6808,0.68085,0.68077,0.68082,71599999.0
2005-08-30 00:57:00,0.68085,0.68092,0.68085,0.68085,131300001.0
2005-08-30 00:58:00,0.68085,0.68087,0.68085,0.68087,9700000.0
2005-08-30 00:59:00,0.68085,0.68085,0.68082,0.68082,27800000.0
2005-08-30 01:00:00,0.6808,0.68086,0.6808,0.68085,82199999.0
2005-08-30 01:01:00,0.68085,0.6809,0.68081,0.68083,113399999.0
2005-08-30 01:02:00,0.68085,0.68085,0.68085,0.68085,16500000.0
2005-08-30 01:03:00,0.68088,0.68094,0.68087,0.6809,294399999.0
2005-08-30 01:04:00,0.68099,0.68115,0.68099,0.68115,163199998.0
2005-08-30 01:05:00,0.68115,0.68115,0.68112,0.68112,151399995.0
2005-08-30 01:06:00,0.6811,0.6811,0.68107,0.6811,212399998.0
2005-08-30 01:07:00,0.68112,0.68112,0.68102,0.68102,39799999.0
2005-08-30 01:08:00,0.68105,0.68114,0.68105,0.68112,171800002.0
2005-08-30 01:09:00,0.68114,0.68114,0.68106,0.68108,121400000.0
2005-08-30 01:10:00,0.6811,0.6811,0.68105,0.68105,241499998.0
2005-08-30 01:11:00,0.68108,0.68112,0.68108,0.6811,110599998.0
2005-08-30 01:12:00,0.68107,0.68112,0.68095,0.68095,107299999.0
2005-08-30 01:13:00,0.68094,0.68108,0.68094,0.68108,121200002.0
2005-08-30 01:14:00,0.68122,0.68133,0.68113,0.68126,131700000.0
2005-08-30 01:15:00,0.68105,0.6811,0.68105,0.68108,187700001.0
2005-08-30 01:16:00,0.68108,0.6811,0.68105,0.6811,187399998.0
2005-08-30 01:17:00,0.6811,0.6811,0.68107,0.68107,71799999.0
2005-08-30 01:18:00,0.68105,0.6811,0.68105,0.6811,48599999.0
2005-08-30 01:19:00,0.6811,0.68112,0.68107,0.6811,102300000.0
2005-08-30 01:20:00,0.6811,0.6811,0.68105,0.6811,257099996.0
2005-08-30 01:21:00,0.68106,0.68106,0.6809,0.6809,68900002.0
2005-08-30 01:22:00,0.68085,0.68085,0.68076,0.68078,50100001.0
2005-08-30 01:23:00,0.68075,0.68075,0.68066,0.68069,87699998.0
2005-08-30 01:24:00,0.68071,0.6808,0.68071,0.68074,223999997.0
2005-08-30 01:25:00,0.68078,0.68085,0.68078,0.68083,133000002.0
2005-08-30 01:26:00,0.68087,0.68087,0.68085,0.68085,92100001.0
2005-08-30 01:27:00,0.68088,0.68088,0.68075,0.68075,62299998.0
2005-08-30 01:28:00,0.68083,0.68083,0.68078,0.68078,164299996.0
2005-08-30 01:29:00,0.6808,0.68083,0.68077,0.68083,132200003.0
2005-08-30 01:30:00,0.68082,0.68083,0.68077,0.68081,92199999.0
2005-08-30 01:31:00,0.68079,0.68085,0.68079,0.68082,153499998.0
2005-08-30 01:32:00,0.68087,0.6809,0.68073,0.68078,143000000.0
2005-08-30 01:33:00,0.68076,0.68083,0.68074,0.68077,114500000.0
2005-08-30 01:34:00,0.68081,0.68083,0.6808,0.68082,96100002.0
2005-08-30 01:35:00,0.68082,0.68083,0.68073,0.68073,101200002.0
2005-08-30 01:36:00,0.68076,0.68082,0.68074,0.68074,102100001.0
2005-08-30 01:37:00,0.68077,0.68079,0.68069,0.68078,184600000.0
2005-08-30 01:38:00,0.68077,0.68083,0.68073,0.68077,157999998.0
2005-08-30 01:39:00,0.6808,0.68082,0.68075,0.68082,240899995.0
2005-08-30 01:40:00,0.68078,0.68083,0.68078,0.68078,220200002.0
2005-08-30 01:41:00,0.68077,0.68083,0.68074,0.68074,102600001.0
2005-08-30 01:42:00,0.68072,0.68077,0.68068,0.68077,134100001.0
2005-08-30 01:43:00,0.68071,0.68071,0.68065,0.6807,173500000.0
2005-08-30 01:44:00,0.68076,0.68077,0.68067,0.68072,112600000.0
2005-08-30 01:45:00,0.68075,0.68077,0.68066,0.68077,101999999.0
2005-08-30 01:46:00,0.68074,0.68079,0.6807,0.68076,48700000.0
2005-08-30 01:47:00,0.68078,0.68079,0.68077,0.68079,38100000.0
2005-08-30 01:48:00,0.68074,0.68083,0.68074,0.68083,76200000.0
2005-08-30 01:49:00,0.68082,0.68086,0.68072,0.68072,109700002.0
2005-08-30 01:50:00,0.6807,0.68075,0.68068,0.68075,171399998.0
2005-08-30 01:51:00,0.68077,0.68079,0.68074,0.68078,114899999.0
2005-08-30 01:52:00,0.68078,0.68078,0.68068,0.68068,72100001.0
2005-08-30 01:53:00,0.68064,0.6807,0.68064,0.68066,177900000.0
2005-08-30 01:54:00,0.68062,0.68065,0.68053,0.68062,164799999.0
2005-08-30 01:55:00,0.6806,0.68063,0.68056,0.68058,154099999.0
2005-08-30 01:56:00,0.68057,0.68062,0.68056,0.68061,178899998.0
2005-08-30 01:57:00,0.6806,0.6806,0.68049,0.68049,55000000.0
2005-08-30 01:58:00,0.68043,0.68051,0.68043,0.68049,142500003.0
2005-08-30 01:59:00,0.68044,0.68051,0.68043,0.68043,317200003.0
2005-08-30 02:00:00,0.68043,0.68046,0.68038,0.68038,94200000.0
2005-08-30 02:01:00,0.68045,0.68052,0.68036,0.68052,296000001.0
2005-08-30 02:02:00,0.68052,0.68055,0.68052,0.68055,75199999.0
2005-08-30 02:03:00,0.68047,0.6805,0.68042,0.6805,109500002.0
2005-08-30 02:04:00,0.68055,0.68059,0.6805,0.68054,57600000.0
2005-08-30 02:05:00,0.68055,0.68055,0.68047,0.68055,155500002.0
2005-08-30 02:06:00,0.68052,0.68057,0.6805,0.6805,161000002.0
2005-08-30 02:07:00,0.68055,0.68057,0.6805,0.68052,259400000.0
2005-08-30 02:08:00,0.6805,0.68055,0.6805,0.6805,86400001.0
2005-08-30 02:09:00,0.68056,0.68056,0.68053,0.68056,72299999.0
2005-08-30 02:10:00,0.68053,0.68058,0.68053,0.68056,70900001.0
2005-08-30 02:11:00,0.68055,0.68055,0.68055,0.68055,32599999.0
2005-08-30 02:12:00,0.68057,0.68064,0.68055,0.68057,129000000.0
2005-08-30 02:13:00,0.6805,0.68058,0.6805,0.68058,64799998.0
2005-08-30 02:14:00,0.68053,0.68057,0.68049,0.68055,172700002.0
2005-08-30 02:15:00,0.68057,0.68074,0.68057,0.6807,121799999.0
2005-08-30 02:16:00,0.68068,0.6807,0.68061,0.68063,133699998.0
2005-08-30 02:17:00,0.68062,0.68065,0.68062,0.68062,178599998.0
2005-08-30 02:18:00,0.68069,0.68076,0.68069,0.68076,52100000.0
2005-08-30 02:19:00,0.68085,0.68085,0.68082,0.68085,96499998.0
2005-08-30 02:20:00,0.68083,0.68089,0.68082,0.68082,180499999.0
2005-08-30 02:21:00,0.68078,0.68079,0.68078,0.68079,5400000.0
2005-08-30 02:22:00,0.6808,0.68086,0.68079,0.6808,88400001.0
2005-08-30 02:23:00,0.68077,0.68079,0.68074,0.68075,102699997.0
2005-08-30 02:24:00,0.68073,0.68075,0.68067,0.68073,72499998.0
2005-08-30 02:25:00,0.68075,0.68076,0.68067,0.68071,136100000.0
2005-08-30 02:26:00,0.68072,0.68076,0.68071,0.68076,63900001.0
2005-08-30 02:27:00,0.68075,0.68083,0.68075,0.68078,153499998.0
2005-08-30 02:28:00,0.68083,0.68085,0.6808,0.6808,146999998.0
2005-08-30 02:29:00,0.68083,0.68085,0.6808,0.68085,123200000.0
2005-08-30 02:30:00,0.68081,0.68087,0.6808,0.68083,73200001.0
2005-08-30 02:31:00,0.68079,0.68088,0.68079,0.68088,68200002.0
2005-08-30 02:32:00,0.68088,0.68088,0.6808,0.68082,97299999.0
2005-08-30 02:33:00,0.68075,0.68075,0.68072,0.68075,50999999.0
2005-08-30 02:34:00,0.68073,0.68075,0.68073,0.68075,46400001.0
2005-08-30 02:35:00,0.68075,0.68075,0.68075,0.68075,2400000.0
2005-08-30 02:36:00,0.68073,0.68075,0.6807,0.68073,141399999.0
2005-08-30 02:37:00,0.68073,0.68075,0.68072,0.68075,184199996.0
2005-08-30 02:38:00,0.68085,0.68096,0.6805,0.68077,305600001.0
2005-08-30 02:39:00,0.68075,0.68079,0.68075,0.68078,45700001.0
2005-08-30 02:40:00,0.68083,0.68087,0.68075,0.68087,100599998.0
2005-08-30 02:41:00,0.68083,0.68085,0.68079,0.68085,210800002.0
2005-08-30 02:42:00,0.6808,0.68082,0.68077,0.68082,107799999.0
2005-08-30 02:43:00,0.68079,0.68079,0.68069,0.68069,43200001.0
2005-08-30 02:44:00,0.68067,0.6807,0.68067,0.6807,130700002.0
2005-08-30 02:45:00,0.68062,0.68062,0.68054,0.68054,103399998.0
2005-08-30 02:46:00,0.68051,0.68058,0.68051,0.68053,61500001.0
2005-08-30 02:47:00,0.68051,0.68077,0.68049,0.68072,182400001.0
2005-08-30 02:48:00,0.68072,0.68075,0.68072,0.68074,72600001.0
2005-08-30 02:49:00,0.68076,0.68078,0.68072,0.68072,90600000.0
2005-08-30 02:50:00,0.68077,0.68087,0.68077,0.68085,113100000.0
2005-08-30 02:51:00,0.68083,0.68083,0.68077,0.68078,90099998.0
2005-08-30 02:52:00,0.68078,0.68083,0.68076,0.6808,123000004.0
2005-08-30 02:53:00,0.68081,0.68088,0.6808,0.68088,128499999.0
2005-08-30 02:54:00,0.68088,0.68088,0.68079,0.68079,152300002.0
2005-08-30 02:55:00,0.68077,0.68083,0.68077,0.68083,97299998.0
2005-08-30 02:56:00,0.68081,0.68082,0.68077,0.68082,12800000.0
2005-08-30 02:57:00,0.68078,0.68082,0.68078,0.68082,85300001.0
2005-08-30 02:58:00,0.68083,0.6809,0.68077,0.6809,137799998.0
2005-08-30 02:59:00,0.68088,0.68088,0.68083,0.68084,56000000.0
2005-08-30 03:00:00,0.68087,0.68087,0.68086,0.68086,21700000.0
2005-08-30 03:01:00,0.68085,0.6809,0.68085,0.68087,100700001.0
2005-08-30 03:02:00,0.68063,0.68109,0.68061,0.68098,198300001.0
2005-08-30 03:03:00,0.68087,0.6809,0.68085,0.68087,166100000.0
2005-08-30 03:04:00,0.68088,0.6809,0.68085,0.68085,166399999.0
2005-08-30 03:05:00,0.68087,0.6809,0.68082,0.68088,259299999.0
2005-08-30 03:06:00,0.6809,0.6809,0.6808,0.68085,121100000.0
2005-08-30 03:07:00,0.6808,0.68088,0.6808,0.68088,120799999.0
2005-08-30 03:08:00,0.68088,0.68107,0.68077,0.68102,256400000.0
2005-08-30 03:09:00,0.68088,0.68097,0.68087,0.68087,260199997.0
2005-08-30 03:10:00,0.68088,0.68088,0.68083,0.68086,125300003.0
2005-08-30 03:11:00,0.6809,0.68097,0.6809,0.6809,39000000.0
2005-08-30 03:12:00,0.68087,0.6809,0.68081,0.68086,58700000.0
2005-08-30 03:13:00,0.68088,0.6809,0.68088,0.6809,58199999.0
2005-08-30 03:14:00,0.68088,0.68093,0.68087,0.68087,253400001.0
2005-08-30 03:15:00,0.68092,0.68092,0.68088,0.68088,19200000.0
2005-08-30 03:16:00,0.68092,0.68092,0.68085,0.68085,74299998.0
2005-08-30 03:17:00,0.6809,0.68095,0.68088,0.68095,191199999.0
2005-08-30 03:18:00,0.68097,0.68097,0.6809,0.68092,188600003.0
2005-08-30 03:19:00,0.6809,0.6809,0.6809,0.6809,64200001.0
2005-08-30 03:20:00,0.68094,0.68094,0.68091,0.68091,75299999.0
2005-08-30 03:21:00,0.68091,0.68096,0.68091,0.68096,19900000.0
2005-08-30 03:22:00,0.68061,0.68109,0.68061,0.68102,168199997.0
2005-08-30 03:23:00,0.68086,0.68086,0.68075,0.68075,135400000.0
2005-08-30 03:24:00,0.68076,0.68086,0.68076,0.68086,50400000.0
2005-08-30 03:25:00,0.68088,0.68096,0.68087,0.68093,125600001.0
2005-08-30 03:26:00,0.68093,0.68093,0.6809,0.6809,10100000.0
2005-08-30 03:27:00,0.68095,0.68095,0.68095,0.68095,22299999.0
2005-08-30 03:28:00,0.68093,0.68093,0.68093,0.68093,27100000.0
2005-08-30 03:29:00,0.68097,0.681,0.68095,0.68096,134200001.0
2005-08-30 03:30:00,0.68091,0.68092,0.68088,0.68088,23000000.0
2005-08-30 03:31:00,0.68092,0.68092,0.68088,0.68088,45599998.0
2005-08-30 03:32:00,0.68085,0.68092,0.68085,0.68092,17500000.0
2005-08-30 03:33:00,0.68083,0.68089,0.68083,0.68089,21500001.0
2005-08-30 03:34:00,0.68085,0.68085,0.6808,0.68083,201899999.0
2005-08-30 03:35:00,0.68093,0.68106,0.6809,0.68099,57000000.0
2005-08-30 03:36:00,0.68078,0.68081,0.68071,0.68081,182899999.0
2005-08-30 03:37:00,0.68087,0.68092,0.68085,0.68085,110000002.0
2005-08-30 03:38:00,0.68083,0.68083,0.6808,0.6808,139100000.0
2005-08-30 03:39:00,0.68078,0.68082,0.68078,0.68082,12800000.0
2005-08-30 03:40:00,0.68077,0.6808,0.68077,0.6808,85599998.0
2005-08-30 03:41:00,0.68082,0.68083,0.68082,0.68083,136100003.0
2005-08-30 03:42:00,0.68078,0.68079,0.68075,0.68079,82000000.0
2005-08-30 03:43:00,0.68073,0.6808,0.68073,0.6808,110700002.0
2005-08-30 03:44:00,0.68077,0.68077,0.68077,0.68077,15200000.0
2005-08-30 03:45:00,0.68073,0.68074,0.68073,0.68074,44599998.0
2005-08-30 03:46:00,0.68077,0.68082,0.68073,0.68073,175300003.0
2005-08-30 03:47:00,0.68068,0.68068,0.68064,0.68064,23900000.0
2005-08-30 03:48:00,0.68064,0.68066,0.68049,0.68053,155199999.0
2005-08-30 03:49:00,0.68062,0.68078,0.6806,0.68076,185200002.0
2005-08-30 03:50:00,0.68073,0.6808,0.68071,0.6808,193599997.0
2005-08-30 03:51:00,0.68082,0.68085,0.68079,0.6808,269099999.0
2005-08-30 03:52:00,0.68084,0.68084,0.68079,0.68079,61000002.0
2005-08-30 03:53:00,0.68076,0.68076,0.68063,0.68065,111600003.0
2005-08-30 03:54:00,0.68074,0.68076,0.68071,0.68071,77899999.0
2005-08-30 03:55:00,0.68067,0.68075,0.68067,0.6807,102700000.0
2005-08-30 03:56:00,0.68069,0.68077,0.68066,0.68066,105599999.0
2005-08-30 03:57:00,0.68082,0.68092,0.68082,0.6809,174699999.0
2005-08-30 03:58:00,0.68085,0.68095,0.68085,0.68087,103899998.0
2005-08-30 03:59:00,0.68092,0.68095,0.6808,0.6809,143100004.0
2005-08-30 04:00:00,0.68092,0.68092,0.68091,0.68091,27099999.0
2005-08-30 04:01:00,0.68089,0.68097,0.68086,0.68097,275399989.0
2005-08-30 04:02:00,0.68096,0.68096,0.68092,0.68093,209899999.0
2005-08-30 04:03:00,0.68095,0.68095,0.68088,0.68091,82999999.0
2005-08-30 04:04:00,0.68093,0.68093,0.6809,0.68092,142099999.0
2005-08-30 04:05:00,0.68091,0.68091,0.68087,0.68087,76700001.0
2005-08-30 04:06:00,0.68086,0.68098,0.68083,0.68095,242400007.0
2005-08-30 04:07:00,0.68096,0.68099,0.68094,0.68097,64400001.0
2005-08-30 04:08:00,0.68101,0.68101,0.68101,0.68101,79600000.0
2005-08-30 04:09:00,0.68103,0.68103,0.68097,0.68097,53399999.0
2005-08-30 04:10:00,0.68088,0.68095,0.68088,0.68089,178299999.0
2005-08-30 04:11:00,0.68093,0.68106,0.68093,0.68096,244999998.0
2005-08-30 04:12:00,0.68104,0.68111,0.68104,0.68105,173999998.0
2005-08-30 04:13:00,0.68109,0.68114,0.68108,0.68108,158099998.0
2005-08-30 04:14:00,0.68107,0.68109,0.68101,0.68108,202300000.0
2005-08-30 04:15:00,0.68106,0.68109,0.68103,0.68108,80500000.0
2005-08-30 04:16:00,0.68109,0.68114,0.68109,0.68114,60700002.0
2005-08-30 04:17:00,0.68105,0.68105,0.68095,0.68095,28000001.0
2005-08-30 04:18:00,0.68098,0.68099,0.68077,0.68085,210800003.0
2005-08-30 04:19:00,0.68082,0.68086,0.68071,0.68071,113599998.0
2005-08-30 04:20:00,0.68072,0.68087,0.68072,0.68083,67700001.0
2005-08-30 04:21:00,0.68092,0.68101,0.68081,0.68101,260200002.0
2005-08-30 04:22:00,0.68105,0.68112,0.68104,0.68108,229899997.0
2005-08-30 04:23:00,0.68115,0.68115,0.68086,0.68104,147299998.0
2005-08-30 04:24:00,0.68085,0.68102,0.68084,0.68084,130600004.0
2005-08-30 04:25:00,0.68084,0.68091,0.68084,0.68091,44899998.0
2005-08-30 04:26:00,0.6809,0.68095,0.6809,0.68095,189899999.0
2005-08-30 04:27:00,0.68083,0.68115,0.68075,0.68115,125199998.0
2005-08-30 04:28:00,0.68115,0.68118,0.68102,0.68102,188100001.0
2005-08-30 04:29:00,0.68101,0.68105,0.68101,0.68105,93200000.0
2005-08-30 04:30:00,0.68105,0.68105,0.68093,0.68093,172700004.0
2005-08-30 04:31:00,0.68095,0.68101,0.68094,0.68098,176300001.0
2005-08-30 04:32:00,0.681,0.68105,0.6809,0.6809,186499999.0
2005-08-30 04:33:00,0.68089,0.68095,0.68087,0.6809,118500001.0
2005-08-30 04:34:00,0.6809,0.68092,0.68078,0.68081,70700001.0
2005-08-30 04:35:00,0.68082,0.68082,0.68074,0.68076,93599999.0
2005-08-30 04:36:00,0.68079,0.68085,0.68075,0.68085,94500003.0
2005-08-30 04:37:00,0.6808,0.68085,0.6808,0.68082,49500000.0
2005-08-30 04:38:00,0.6808,0.6808,0.68077,0.68079,65300001.0
2005-08-30 04:39:00,0.68074,0.68081,0.68073,0.68078,192800003.0
2005-08-30 04:40:00,0.68079,0.68079,0.68074,0.68074,51500001.0
2005-08-30 04:41:00,0.68066,0.68071,0.68066,0.68071,118299998.0
2005-08-30 04:42:00,0.68073,0.68075,0.68068,0.68075,132199996.0
2005-08-30 04:43:00,0.68075,0.68081,0.6807,0.6807,143799998.0
2005-08-30 04:44:00,0.68066,0.68079,0.68066,0.68079,134499999.0
2005-08-30 04:45:00,0.68077,0.68083,0.68077,0.68077,106800002.0
2005-08-30 04:46:00,0.68082,0.68082,0.68077,0.68077,87800002.0
2005-08-30 04:47:00,0.68074,0.68074,0.68069,0.68071,35600001.0
2005-08-30 04:48:00,0.68071,0.68073,0.6807,0.6807,23100000.0
2005-08-30 04:49:00,0.68071,0.68073,0.68066,0.68067,240699998.0
2005-08-30 04:50:00,0.68062,0.68068,0.68056,0.68064,193100007.0
2005-08-30 04:51:00,0.68064,0.68068,0.68058,0.68063,169800000.0
2005-08-30 04:52:00,0.68063,0.68068,0.68063,0.68065,157499999.0
2005-08-30 04:53:00,0.68068,0.68072,0.68063,0.6807,77400001.0
2005-08-30 04:54:00,0.68066,0.68069,0.68066,0.68069,97200002.0
2005-08-30 04:55:00,0.68066,0.6807,0.68062,0.68064,126800001.0
2005-08-30 04:56:00,0.68062,0.68072,0.68062,0.68072,106899999.0
2005-08-30 04:57:00,0.68065,0.6807,0.68065,0.6807,44600001.0
2005-08-30 04:58:00,0.68064,0.68073,0.68064,0.68073,181300000.0
2005-08-30 04:59:00,0.68079,0.68083,0.68079,0.68083,35800000.0
2005-08-30 05:00:00,0.68082,0.6809,0.68082,0.68088,69400000.0
2005-08-30 05:01:00,0.68086,0.68095,0.68086,0.68092,100599999.0
2005-08-30 05:02:00,0.68091,0.68095,0.68089,0.68094,163600000.0
2005-08-30 05:03:00,0.68096,0.68096,0.68085,0.68087,158699998.0
2005-08-30 05:04:00,0.68082,0.68092,0.6808,0.68092,166000003.0
2005-08-30 05:05:00,0.68099,0.68106,0.68092,0.68097,60199999.0
2005-08-30 05:06:00,0.68093,0.68093,0.68079,0.68083,99800000.0
2005-08-30 05:07:00,0.68084,0.68084,0.68081,0.68081,63100001.0
2005-08-30 05:08:00,0.6808,0.68085,0.68077,0.68077,107900001.0
2005-08-30 05:09:00,0.68075,0.68083,0.68075,0.68083,91700003.0
2005-08-30 05:10:00,0.68081,0.68084,0.68081,0.68084,90200001.0
2005-08-30 05:11:00,0.68089,0.68094,0.68085,0.68085,114400003.0
2005-08-30 05:12:00,0.68093,0.68093,0.68088,0.68088,44600000.0
2005-08-30 05:13:00,0.6809,0.6809,0.68085,0.6809,144099997.0
2005-08-30 05:14:00,0.68087,0.68087,0.68075,0.68082,79199999.0
2005-08-30 05:15:00,0.68083,0.68083,0.68083,0.68083,45399999.0
2005-08-30 05:16:00,0.68114,0.68114,0.68075,0.68103,58200001.0
2005-08-30 05:17:00,0.68083,0.68085,0.68078,0.68085,168700002.0
2005-08-30 05:18:00,0.6808,0.68085,0.6808,0.6808,76300000.0
2005-08-30 05:19:00,0.68083,0.68083,0.68082,0.68082,51800001.0
2005-08-30 05:20:00,0.68077,0.68082,0.68077,0.68078,65500000.0
2005-08-30 05:21:00,0.68081,0.68081,0.68076,0.68076,101099999.0
2005-08-30 05:22:00,0.68081,0.68084,0.68081,0.68083,161999996.0
2005-08-30 05:23:00,0.68086,0.68096,0.68086,0.68096,57299999.0
2005-08-30 05:24:00,0.68097,0.68097,0.68085,0.68085,231000000.0
2005-08-30 05:25:00,0.6809,0.6809,0.68083,0.68083,92699998.0
2005-08-30 05:26:00,0.68086,0.68094,0.68082,0.68082,257200000.0
2005-08-30 05:27:00,0.68083,0.68091,0.68082,0.68085,212000000.0
2005-08-30 05:28:00,0.68081,0.68083,0.68077,0.68077,110400000.0
2005-08-30 05:29:00,0.68078,0.68078,0.68072,0.68076,170200003.0
2005-08-30 05:30:00,0.6808,0.68085,0.68072,0.68072,254700001.0
2005-08-30 05:31:00,0.68074,0.68079,0.68074,0.68079,52000000.0
2005-08-30 05:32:00,0.6808,0.68087,0.6808,0.68087,177000001.0
2005-08-30 05:33:00,0.68083,0.68095,0.68083,0.68088,171099999.0
2005-08-30 05:34:00,0.68089,0.68092,0.68086,0.68086,98799999.0
2005-08-30 05:35:00,0.68085,0.68089,0.68085,0.68089,131800003.0
2005-08-30 05:36:00,0.68089,0.68089,0.68084,0.68084,69400001.0
2005-08-30 05:37:00,0.68085,0.68086,0.68083,0.68086,24700000.0
2005-08-30 05:38:00,0.68094,0.68095,0.68084,0.68088,195699998.0
2005-08-30 05:39:00,0.68095,0.68095,0.68093,0.68093,16000000.0
2005-08-30 05:40:00,0.68096,0.68096,0.68085,0.68087,69100001.0
2005-08-30 05:41:00,0.68085,0.68085,0.68083,0.68085,72300001.0
2005-08-30 05:42:00,0.68079,0.68079,0.6807,0.68075,71599999.0
2005-08-30 05:43:00,0.68075,0.68083,0.6807,0.6807,105300002.0
2005-08-30 05:44:00,0.68075,0.68078,0.68073,0.68075,152700003.0
2005-08-30 05:45:00,0.68071,0.68076,0.68067,0.68067,122100000.0
2005-08-30 05:46:00,0.68077,0.68078,0.68077,0.68078,104700001.0
2005-08-30 05:47:00,0.68074,0.68079,0.6807,0.68072,119499999.0
2005-08-30 05:48:00,0.68068,0.68071,0.68068,0.68068,65200001.0
2005-08-30 05:49:00,0.68069,0.68069,0.6806,0.6806,178099997.0
2005-08-30 05:50:00,0.68068,0.6807,0.68061,0.68068,155699999.0
2005-08-30 05:51:00,0.68072,0.68072,0.68061,0.68065,143799997.0
2005-08-30 05:52:00,0.68061,0.68061,0.68051,0.6806,121700003.0
2005-08-30 05:53:00,0.68055,0.68058,0.68055,0.68056,6700000.0
2005-08-30 05:54:00,0.68057,0.68063,0.68057,0.6806,59900000.0
2005-08-30 05:55:00,0.6807,0.68078,0.68062,0.68072,165500005.0
2005-08-30 05:56:00,0.68056,0.68063,0.68053,0.6806,136600001.0
2005-08-30 05:57:00,0.68059,0.68069,0.68059,0.68066,212900002.0
2005-08-30 05:58:00,0.68065,0.68065,0.68065,0.68065,24700001.0
2005-08-30 05:59:00,0.68063,0.68063,0.68063,0.68063,800000.0
2005-08-30 06:00:00,0.68064,0.6807,0.68063,0.6807,87600000.0
2005-08-30 06:01:00,0.68066,0.68068,0.68065,0.68065,41500001.0
2005-08-30 06:02:00,0.68066,0.68068,0.68065,0.68068,76600003.0
2005-08-30 06:03:00,0.6807,0.68074,0.68064,0.68064,98999998.0
2005-08-30 06:04:00,0.68058,0.68059,0.68058,0.68059,26200000.0
2005-08-30 06:05:00,0.68059,0.68063,0.68057,0.6806,51900000.0
2005-08-30 06:06:00,0.68056,0.68068,0.68056,0.68066,132499998.0
2005-08-30 06:07:00,0.6807,0.6807,0.68062,0.68065,164799999.0
2005-08-30 06:08:00,0.68065,0.68065,0.68065,0.68065,20700001.0
2005-08-30 06:09:00,0.68065,0.68065,0.68065,0.68065,47000000.0
2005-08-30 06:10:00,0.6806,0.68077,0.6806,0.68076,141700004.0
2005-08-30 06:11:00,0.68071,0.68071,0.68066,0.68066,40700002.0
2005-08-30 06:12:00,0.68065,0.68067,0.68062,0.68062,73000001.0
2005-08-30 06:13:00,0.68063,0.6807,0.68063,0.68067,75000002.0
2005-08-30 06:14:00,0.68066,0.68075,0.68063,0.68066,72800000.0
2005-08-30 06:15:00,0.68059,0.68067,0.68059,0.6806,148300003.0
2005-08-30 06:16:00,0.68065,0.68065,0.6806,0.68065,148899997.0
2005-08-30 06:17:00,0.68063,0.68065,0.6806,0.68063,124400001.0
2005-08-30 06:18:00,0.6806,0.6806,0.6806,0.6806,35099998.0
2005-08-30 06:19:00,0.6807,0.6807,0.68068,0.6807,57400000.0
2005-08-30 06:20:00,0.68071,0.68079,0.68071,0.68074,110700000.0
2005-08-30 06:21:00,0.68076,0.68083,0.68072,0.68072,177900002.0
2005-08-30 06:22:00,0.68071,0.68078,0.68071,0.68076,121700000.0
2005-08-30 06:23:00,0.68072,0.68073,0.68066,0.68067,181799994.0
2005-08-30 06:24:00,0.68074,0.68086,0.68074,0.68082,153400004.0
2005-08-30 06:25:00,0.68087,0.68088,0.68081,0.68081,40200000.0
2005-08-30 06:26:00,0.6808,0.68085,0.6808,0.68082,93200002.0
2005-08-30 06:27:00,0.68082,0.68085,0.6808,0.6808,226600004.0
2005-08-30 06:28:00,0.6808,0.6808,0.68077,0.68077,27900000.0
2005-08-30 06:29:00,0.68081,0.68081,0.68073,0.68073,136600002.0
2005-08-30 06:30:00,0.68072,0.68085,0.68072,0.68085,69700001.0
2005-08-30 06:31:00,0.68088,0.68109,0.68082,0.68096,95300003.0
2005-08-30 06:32:00,0.68084,0.68084,0.68081,0.68081,5200000.0
2005-08-30 06:33:00,0.68083,0.68083,0.68083,0.68083,69099998.0
2005-08-30 06:34:00,0.68083,0.68085,0.68083,0.68085,43100001.0
2005-08-30 06:35:00,0.68087,0.68088,0.68087,0.68088,70199996.0
2005-08-30 06:36:00,0.6809,0.6809,0.6809,0.6809,28100000.0
2005-08-30 06:37:00,0.68092,0.68092,0.68083,0.68088,230100001.0
2005-08-30 06:38:00,0.68082,0.68082,0.6807,0.68079,82300000.0
2005-08-30 06:39:00,0.68082,0.68084,0.68073,0.68084,159600000.0
2005-08-30 06:40:00,0.6808,0.68082,0.68075,0.68082,164599994.0
2005-08-30 06:41:00,0.68078,0.68078,0.68078,0.68078,19600000.0
2005-08-30 06:42:00,0.68075,0.68075,0.68075,0.68075,43000000.0
2005-08-30 06:43:00,0.68079,0.68082,0.68077,0.68077,75000000.0
2005-08-30 06:44:00,0.68082,0.68085,0.68082,0.68083,143499997.0
2005-08-30 06:45:00,0.6809,0.6809,0.68081,0.68081,124400000.0
2005-08-30 06:46:00,0.68085,0.68092,0.68085,0.68085,247599993.0
2005-08-30 06:47:00,0.68087,0.68093,0.68087,0.6809,85699999.0
2005-08-30 06:48:00,0.68089,0.68089,0.68075,0.68077,160800002.0
2005-08-30 06:49:00,0.6808,0.6808,0.6808,0.6808,19200000.0
2005-08-30 06:50:00,0.68081,0.68086,0.68081,0.68086,6400000.0
2005-08-30 06:51:00,0.68085,0.68085,0.6808,0.6808,37400000.0
2005-08-30 06:52:00,0.68085,0.68119,0.6808,0.68119,194000000.0
2005-08-30 06:53:00,0.68085,0.68085,0.6807,0.6807,77600001.0
2005-08-30 06:54:00,0.68076,0.68078,0.68076,0.68078,64699998.0
2005-08-30 06:55:00,0.68082,0.68086,0.68082,0.68085,139899997.0
2005-08-30 06:56:00,0.68077,0.68082,0.68065,0.6808,182900000.0
2005-08-30 06:57:00,0.68076,0.68076,0.68074,0.68074,8600000.0
2005-08-30 06:58:00,0.68076,0.68082,0.68071,0.68075,250100005.0
2005-08-30 06:59:00,0.68071,0.6808,0.68071,0.68071,112500001.0
2005-08-30 07:00:00,0.68071,0.68077,0.68071,0.68077,162800000.0
2005-08-30 07:01:00,0.68073,0.68077,0.68072,0.68072,89500003.0
2005-08-30 07:02:00,0.6807,0.68071,0.68065,0.68065,90000001.0
2005-08-30 07:03:00,0.68064,0.68068,0.68061,0.68061,133200000.0
2005-08-30 07:04:00,0.6806,0.68067,0.6806,0.68063,125699999.0
2005-08-30 07:05:00,0.68063,0.68069,0.68058,0.68063,150299999.0
2005-08-30 07:06:00,0.68067,0.68072,0.68065,0.68068,76899998.0
2005-08-30 07:07:00,0.68067,0.68068,0.68067,0.68067,141999997.0
2005-08-30 07:08:00,0.68068,0.68075,0.68068,0.68075,69999998.0
2005-08-30 07:09:00,0.68073,0.68074,0.68073,0.68074,77000000.0
2005-08-30 07:10:00,0.68067,0.68073,0.68067,0.68071,196499999.0
2005-08-30 07:11:00,0.68071,0.68075,0.68069,0.68075,224500005.0
2005-08-30 07:12:00,0.68076,0.68078,0.68072,0.68078,103400001.0
2005-08-30 07:13:00,0.68071,0.68077,0.68071,0.68075,135499999.0
2005-08-30 07:14:00,0.68082,0.68099,0.68076,0.68076,152900003.0
2005-08-30 07:15:00,0.68085,0.68099,0.68084,0.68094,122299998.0
2005-08-30 07:16:00,0.68099,0.6811,0.68098,0.68106,160399998.0
2005-08-30 07:17:00,0.68105,0.6811,0.68105,0.6811,52200000.0
2005-08-30 07:18:00,0.6811,0.6811,0.68096,0.68096,115000001.0
2005-08-30 07:19:00,0.68089,0.6809,0.68076,0.68076,91000001.0
2005-08-30 07:20:00,0.68073,0.68081,0.68073,0.68078,208800002.0
2005-08-30 07:21:00,0.68084,0.68084,0.68073,0.68073,92200000.0
2005-08-30 07:22:00,0.68071,0.68083,0.68071,0.68083,84000002.0
2005-08-30 07:23:00,0.68083,0.68085,0.68075,0.68077,120500000.0
2005-08-30 07:24:00,0.68075,0.68077,0.68075,0.68077,4200000.0
2005-08-30 07:25:00,0.68071,0.68078,0.68071,0.68072,105399999.0
2005-08-30 07:26:00,0.68068,0.68068,0.68064,0.68064,51700001.0
2005-08-30 07:27:00,0.68062,0.68069,0.68061,0.68063,101399998.0
2005-08-30 07:28:00,0.6806,0.6806,0.6806,0.6806,18500000.0
2005-08-30 07:29:00,0.68067,0.68067,0.68063,0.68066,130899999.0
2005-08-30 07:30:00,0.68063,0.68065,0.6806,0.68063,84900001.0
2005-08-30 07:31:00,0.68067,0.68067,0.68063,0.68063,34300000.0
2005-08-30 07:32:00,0.68064,0.68068,0.68063,0.68068,57600001.0
2005-08-30 07:33:00,0.6807,0.6807,0.68066,0.68067,105200001.0
2005-08-30 07:34:00,0.6806,0.68068,0.6806,0.68068,145899998.0
2005-08-30 07:35:00,0.68073,0.68076,0.68072,0.68075,146600002.0
2005-08-30 07:36:00,0.68084,0.68091,0.68081,0.68081,238000000.0
2005-08-30 07:37:00,0.68085,0.68085,0.68078,0.68081,144499999.0
2005-08-30 07:38:00,0.6808,0.68081,0.68076,0.6808,241799995.0
2005-08-30 07:39:00,0.68077,0.68083,0.68077,0.68081,102499999.0
2005-08-30 07:40:00,0.68083,0.68084,0.6808,0.68084,137699999.0
2005-08-30 07:41:00,0.68089,0.68089,0.68079,0.68083,215899994.0
2005-08-30 07:42:00,0.68083,0.68083,0.6808,0.6808,53400000.0
2005-08-30 07:43:00,0.68081,0.6809,0.68081,0.68086,202600004.0
2005-08-30 07:44:00,0.68084,0.68085,0.68084,0.68085,23000000.0
2005-08-30 07:45:00,0.68083,0.68083,0.6808,0.6808,152400003.0
2005-08-30 07:46:00,0.6808,0.68086,0.6808,0.68083,172399999.0
2005-08-30 07:47:00,0.68091,0.68091,0.68083,0.68088,97999999.0
2005-08-30 07:48:00,0.68099,0.68105,0.68098,0.681,128500003.0
2005-08-30 07:49:00,0.68097,0.68098,0.68097,0.68098,39699998.0
2005-08-30 07:50:00,0.68098,0.68098,0.68093,0.68093,58300000.0
2005-08-30 07:51:00,0.68092,0.68105,0.68092,0.681,127600000.0
2005-08-30 07:52:00,0.68105,0.68105,0.68099,0.68102,141100001.0
2005-08-30 07:53:00,0.68109,0.68109,0.68108,0.68108,28200000.0
2005-08-30 07:54:00,0.68111,0.68119,0.6811,0.68119,77399999.0
2005-08-30 07:55:00,0.6812,0.6813,0.68117,0.68128,131799999.0
2005-08-30 07:56:00,0.68124,0.6813,0.68123,0.6813,219400001.0
2005-08-30 07:57:00,0.68121,0.68121,0.68121,0.68121,28700001.0
2005-08-30 07:58:00,0.68115,0.68121,0.68108,0.68108,285000002.0
2005-08-30 07:59:00,0.6811,0.68113,0.6811,0.68113,19100000.0
2005-08-30 08:00:00,0.6811,0.68116,0.68107,0.6811,190300003.0
2005-08-30 08:01:00,0.68106,0.68106,0.68097,0.681,102100001.0
2005-08-30 08:02:00,0.68104,0.68112,0.681,0.681,264499998.0
2005-08-30 08:03:00,0.68096,0.68112,0.68096,0.68105,118600001.0
2005-08-30 08:04:00,0.68104,0.68113,0.68104,0.68113,83000003.0
2005-08-30 08:05:00,0.68107,0.68115,0.68107,0.68112,172300000.0
2005-08-30 08:06:00,0.68113,0.68115,0.68104,0.68105,147000004.0
2005-08-30 08:07:00,0.68112,0.68113,0.68108,0.6811,260499998.0
2005-08-30 08:08:00,0.68109,0.68109,0.68106,0.68106,52600003.0
2005-08-30 08:09:00,0.68101,0.68111,0.68101,0.68102,35700000.0
2005-08-30 08:10:00,0.68108,0.68113,0.68105,0.68107,84100003.0
2005-08-30 08:11:00,0.68102,0.68108,0.68102,0.68103,253699996.0
2005-08-30 08:12:00,0.68107,0.68107,0.68099,0.68102,196100001.0
2005-08-30 08:13:00,0.68093,0.68093,0.68082,0.68082,87700003.0
2005-08-30 08:14:00,0.68082,0.68092,0.6808,0.6809,162599999.0
2005-08-30 08:15:00,0.6809,0.6809,0.68083,0.68085,194199998.0
2005-08-30 08:16:00,0.68086,0.68094,0.68086,0.68094,97300001.0
2005-08-30 08:17:00,0.68099,0.68102,0.68099,0.68102,124700000.0
2005-08-30 08:18:00,0.68106,0.68107,0.681,0.68103,206700004.0
2005-08-30 08:19:00,0.68105,0.68108,0.68105,0.68108,30999999.0
2005-08-30 08:20:00,0.68113,0.68116,0.68112,0.68112,61700000.0
2005-08-30 08:21:00,0.6811,0.6811,0.68102,0.68102,23099999.0
2005-08-30 08:22:00,0.68105,0.68105,0.68101,0.68101,83000000.0
2005-08-30 08:23:00,0.68102,0.68106,0.681,0.68102,158600003.0
2005-08-30 08:24:00,0.68098,0.681,0.68098,0.681,175499997.0
2005-08-30 08:25:00,0.68095,0.681,0.68095,0.68097,46200002.0
2005-08-30 08:26:00,0.68098,0.68105,0.68093,0.681,156600000.0
2005-08-30 08:27:00,0.68098,0.68104,0.68096,0.68101,135600000.0
2005-08-30 08:28:00,0.68107,0.68111,0.68105,0.68105,66900001.0
2005-08-30 08:29:00,0.68105,0.68105,0.68105,0.68105,73000000.0
2005-08-30 08:30:00,0.68108,0.68114,0.68108,0.68114,82000002.0
2005-08-30 08:31:00,0.68112,0.68116,0.68108,0.68112,210600001.0
2005-08-30 08:32:00,0.68113,0.68125,0.68113,0.68124,79100000.0
2005-08-30 08:33:00,0.68124,0.68128,0.68123,0.68125,99700002.0
2005-08-30 08:34:00,0.68122,0.68128,0.6812,0.68128,138299997.0
2005-08-30 08:35:00,0.68126,0.6813,0.68126,0.6813,102200002.0
2005-08-30 08:36:00,0.68131,0.68135,0.6813,0.6813,129599998.0
2005-08-30 08:37:00,0.68132,0.68136,0.68125,0.68131,68600000.0
2005-08-30 08:38:00,0.68127,0.68127,0.68116,0.68118,135600000.0
2005-08-30 08:39:00,0.68116,0.68121,0.68112,0.68119,203900001.0
2005-08-30 08:40:00,0.68116,0.68119,0.68112,0.68119,149400003.0
2005-08-30 08:41:00,0.68114,0.68121,0.68104,0.68121,87000000.0
2005-08-30 08:42:00,0.6812,0.68123,0.68115,0.68117,195199997.0
2005-08-30 08:43:00,0.68112,0.68114,0.6811,0.6811,169099996.0
2005-08-30 08:44:00,0.68111,0.68116,0.68106,0.68116,126100001.0
2005-08-30 08:45:00,0.68118,0.68119,0.68118,0.68119,99799999.0
2005-08-30 08:46:00,0.68123,0.68127,0.68122,0.68125,141199999.0
2005-08-30 08:47:00,0.68125,0.68133,0.68125,0.68132,101299996.0
2005-08-30 08:48:00,0.6813,0.6813,0.68128,0.68128,9600000.0
2005-08-30 08:49:00,0.68123,0.68124,0.68117,0.68124,195899996.0
2005-08-30 08:50:00,0.68123,0.68123,0.68122,0.68122,3200000.0
2005-08-30 08:51:00,0.68122,0.68132,0.68122,0.6813,118899997.0
2005-08-30 08:52:00,0.68127,0.68133,0.68125,0.68133,92900004.0
2005-08-30 08:53:00,0.68129,0.68131,0.68121,0.68122,216999997.0
2005-08-30 08:54:00,0.68123,0.68124,0.68118,0.68122,117500003.0
2005-08-30 08:55:00,0.68127,0.68127,0.6812,0.68125,60899998.0
2005-08-30 08:56:00,0.68122,0.68131,0.68121,0.6813,74599998.0
2005-08-30 08:57:00,0.68128,0.68128,0.68124,0.68124,51200001.0
2005-08-30 08:58:00,0.6812,0.68131,0.6812,0.68131,206000005.0
2005-08-30 08:59:00,0.68129,0.6814,0.68128,0.6814,197700002.0
2005-08-30 09:00:00,0.68141,0.68146,0.68137,0.68146,181299998.0
2005-08-30 09:01:00,0.68147,0.68164,0.68147,0.68158,262499997.0
2005-08-30 09:02:00,0.6815,0.68156,0.68145,0.68153,177200000.0
2005-08-30 09:03:00,0.68161,0.68172,0.68161,0.68165,161200002.0
2005-08-30 09:04:00,0.68164,0.68188,0.68163,0.68188,108700003.0
2005-08-30 09:05:00,0.68193,0.68193,0.68185,0.68185,113799999.0
2005-08-30 09:06:00,0.68181,0.68188,0.68181,0.68188,134799998.0
2005-08-30 09:07:00,0.68181,0.68181,0.68171,0.68177,109299997.0
2005-08-30 09:08:00,0.68183,0.68183,0.68171,0.68171,209600000.0
2005-08-30 09:09:00,0.68175,0.68175,0.68172,0.68172,85300003.0
2005-08-30 09:10:00,0.68174,0.68178,0.68173,0.68173,130999999.0
2005-08-30 09:11:00,0.68169,0.68177,0.68169,0.68175,175600003.0
2005-08-30 09:12:00,0.68172,0.68172,0.68168,0.68168,71299999.0
2005-08-30 09:13:00,0.68166,0.68172,0.68163,0.68164,171700001.0
2005-08-30 09:14:00,0.68167,0.68167,0.68167,0.68167,4000000.0
2005-08-30 09:15:00,0.68166,0.68168,0.68163,0.68166,145200004.0
2005-08-30 09:16:00,0.68163,0.68167,0.68158,0.68167,172599997.0
2005-08-30 09:17:00,0.68161,0.68167,0.68156,0.68163,208399996.0
2005-08-30 09:18:00,0.68163,0.68165,0.68155,0.68157,47900000.0
2005-08-30 09:19:00,0.68155,0.68155,0.68152,0.68152,65300000.0
2005-08-30 09:20:00,0.68157,0.68158,0.68157,0.68158,92599998.0
2005-08-30 09:21:00,0.68165,0.68175,0.68164,0.68175,152400001.0
2005-08-30 09:22:00,0.6817,0.6817,0.68155,0.68165,153399999.0
2005-08-30 09:23:00,0.68167,0.68168,0.68161,0.68165,100200001.0
2005-08-30 09:24:00,0.68163,0.68163,0.68156,0.68156,56699999.0
2005-08-30 09:25:00,0.68154,0.68171,0.68147,0.68171,97600003.0
2005-08-30 09:26:00,0.68178,0.68186,0.68178,0.68186,242899997.0
2005-08-30 09:27:00,0.68192,0.68197,0.68191,0.68195,179299998.0
2005-08-30 09:28:00,0.68195,0.68195,0.68188,0.68192,224199998.0
2005-08-30 09:29:00,0.68194,0.68196,0.68194,0.68196,28700000.0
2005-08-30 09:30:00,0.68198,0.68198,0.68189,0.68189,162700000.0
2005-08-30 09:31:00,0.68185,0.68193,0.68185,0.68193,156000000.0
2005-08-30 09:32:00,0.68192,0.68196,0.6819,0.68191,114700002.0
2005-08-30 09:33:00,0.68185,0.68192,0.68184,0.6819,132900003.0
2005-08-30 09:34:00,0.68186,0.68188,0.6818,0.68188,159699999.0
2005-08-30 09:35:00,0.68191,0.68192,0.68186,0.6819,237900002.0
2005-08-30 09:36:00,0.68185,0.68185,0.68176,0.68176,116399998.0
2005-08-30 09:37:00,0.68186,0.68186,0.6818,0.68185,131100002.0
2005-08-30 09:38:00,0.68185,0.68186,0.68178,0.68186,142499999.0
2005-08-30 09:39:00,0.68183,0.68187,0.68183,0.68183,70299999.0
2005-08-30 09:40:00,0.6818,0.68181,0.68174,0.6818,156199995.0
2005-08-30 09:41:00,0.68184,0.68191,0.68183,0.68187,110800002.0
2005-08-30 09:42:00,0.68188,0.68192,0.68183,0.68192,201200004.0
2005-08-30 09:43:00,0.68191,0.68194,0.68183,0.68192,235699996.0
2005-08-30 09:44:00,0.68186,0.68191,0.68183,0.68188,264399997.0
2005-08-30 09:45:00,0.6819,0.68195,0.68187,0.68195,130699997.0
2005-08-30 09:46:00,0.68197,0.68197,0.68192,0.68192,94300002.0
2005-08-30 09:47:00,0.68195,0.68195,0.68188,0.68188,151499998.0
2005-08-30 09:48:00,0.68185,0.68193,0.68185,0.68187,207100000.0
2005-08-30 09:49:00,0.68189,0.68199,0.68186,0.68194,100199998.0
2005-08-30 09:50:00,0.68196,0.68198,0.68192,0.68198,166699998.0
2005-08-30 09:51:00,0.68199,0.68202,0.68198,0.68202,102199998.0
2005-08-30 09:52:00,0.68203,0.68203,0.682,0.68202,32200000.0
2005-08-30 09:53:00,0.68203,0.68205,0.68199,0.68205,172999998.0
2005-08-30 09:54:00,0.68199,0.68203,0.68193,0.68197,84800000.0
2005-08-30 09:55:00,0.68191,0.68191,0.68186,0.68186,56899998.0
2005-08-30 09:56:00,0.68187,0.68187,0.68185,0.68186,63000000.0
2005-08-30 09:57:00,0.6819,0.68194,0.68186,0.68187,238899998.0
2005-08-30 09:58:00,0.68187,0.68187,0.68182,0.68185,101400001.0
2005-08-30 09:59:00,0.68183,0.68183,0.68179,0.68179,127999997.0
2005-08-30 10:00:00,0.68179,0.68184,0.68177,0.68184,163999996.0
2005-08-30 10:01:00,0.68178,0.68187,0.68173,0.68187,128700001.0
2005-08-30 10:02:00,0.68187,0.68191,0.68185,0.68188,163800004.0
2005-08-30 10:03:00,0.6819,0.6819,0.68185,0.6819,183399999.0
2005-08-30 10:04:00,0.68191,0.68191,0.68184,0.68186,99100002.0
2005-08-30 10:05:00,0.6818,0.68187,0.68178,0.68186,77700000.0
2005-08-30 10:06:00,0.68182,0.68188,0.6818,0.68188,228499999.0
2005-08-30 10:07:00,0.68188,0.68188,0.68182,0.68185,140899996.0
2005-08-30 10:08:00,0.68188,0.68198,0.68188,0.68196,157099997.0
2005-08-30 10:09:00,0.68194,0.68197,0.68193,0.68193,93699999.0
2005-08-30 10:10:00,0.68193,0.68193,0.68187,0.68191,142799999.0
2005-08-30 10:11:00,0.68187,0.68193,0.68187,0.68192,43200000.0
2005-08-30 10:12:00,0.68191,0.68193,0.68188,0.6819,134099997.0
2005-08-30 10:13:00,0.68195,0.68205,0.68195,0.68205,163600002.0
2005-08-30 10:14:00,0.68203,0.68203,0.68197,0.68197,67399999.0
2005-08-30 10:15:00,0.68199,0.68202,0.68196,0.68197,197200001.0
2005-08-30 10:16:00,0.68206,0.68216,0.68206,0.68216,37199999.0
2005-08-30 10:17:00,0.68215,0.68216,0.6821,0.68213,198399998.0
2005-08-30 10:18:00,0.68217,0.68222,0.68217,0.68221,56100000.0
2005-08-30 10:19:00,0.68223,0.68223,0.68217,0.68223,175099995.0
2005-08-30 10:20:00,0.68227,0.68229,0.68226,0.68229,156000003.0
2005-08-30 10:21:00,0.68229,0.68236,0.68229,0.68236,78600003.0
2005-08-30 10:22:00,0.68241,0.6825,0.6824,0.68247,131600000.0
2005-08-30 10:23:00,0.68246,0.68251,0.6824,0.68245,127699995.0
2005-08-30 10:24:00,0.6823,0.6824,0.6823,0.6824,39099998.0
2005-08-30 10:25:00,0.68246,0.68246,0.68227,0.68227,99100000.0
2005-08-30 10:26:00,0.6822,0.68226,0.68217,0.6822,151200004.0
2005-08-30 10:27:00,0.68216,0.68222,0.6821,0.6822,124700000.0
2005-08-30 10:28:00,0.68217,0.68224,0.68216,0.6822,221399996.0
2005-08-30 10:29:00,0.68217,0.68227,0.68217,0.68223,202899997.0
2005-08-30 10:30:00,0.68224,0.6823,0.68224,0.6823,89199999.0
2005-08-30 10:31:00,0.6823,0.68232,0.68223,0.68223,33899999.0
2005-08-30 10:32:00,0.68225,0.68237,0.68225,0.68237,99500000.0
2005-08-30 10:33:00,0.68238,0.68238,0.6823,0.68238,184899999.0
2005-08-30 10:34:00,0.68237,0.68237,0.68228,0.68231,72900000.0
2005-08-30 10:35:00,0.6824,0.6824,0.68232,0.68238,125700001.0
2005-08-30 10:36:00,0.68237,0.68246,0.68237,0.68242,134599999.0
2005-08-30 10:37:00,0.68235,0.68246,0.68235,0.68241,244699999.0
2005-08-30 10:38:00,0.68245,0.6826,0.68245,0.68258,174600000.0
2005-08-30 10:39:00,0.68262,0.68274,0.68262,0.68267,155500000.0
2005-08-30 10:40:00,0.68266,0.68274,0.68263,0.68273,158799998.0
2005-08-30 10:41:00,0.68273,0.68282,0.68273,0.68277,145200000.0
2005-08-30 10:42:00,0.68279,0.68286,0.68279,0.68285,83999999.0
2005-08-30 10:43:00,0.68292,0.68294,0.68275,0.68283,131300000.0
2005-08-30 10:44:00,0.68282,0.68282,0.6828,0.6828,92399998.0
2005-08-30 10:45:00,0.6828,0.6828,0.68275,0.68279,232499997.0
2005-08-30 10:46:00,0.6827,0.68278,0.6827,0.68272,236599998.0
2005-08-30 10:47:00,0.68268,0.68271,0.68262,0.68267,189499998.0
2005-08-30 10:48:00,0.68266,0.68272,0.68264,0.68272,186800001.0
2005-08-30 10:49:00,0.68273,0.68274,0.68255,0.68274,193199997.0
2005-08-30 10:50:00,0.6827,0.68273,0.68265,0.68268,133199998.0
2005-08-30 10:51:00,0.68271,0.68275,0.68268,0.68268,197100002.0
2005-08-30 10:52:00,0.68267,0.68282,0.68267,0.68282,80500001.0
2005-08-30 10:53:00,0.68282,0.68285,0.68279,0.68281,76800001.0
2005-08-30 10:54:00,0.68283,0.68283,0.68275,0.68275,163000001.0
2005-08-30 10:55:00,0.68272,0.68273,0.68258,0.68273,87200000.0
2005-08-30 10:56:00,0.6827,0.68273,0.68263,0.68273,280500009.0
2005-08-30 10:57:00,0.6827,0.68275,0.6827,0.68272,213700004.0
2005-08-30 10:58:00,0.68274,0.68276,0.68274,0.68276,86100001.0
2005-08-30 10:59:00,0.68271,0.68278,0.68269,0.68278,132200000.0
2005-08-30 11:00:00,0.68277,0.68287,0.68277,0.68285,200399995.0
2005-08-30 11:01:00,0.68281,0.68281,0.68275,0.68275,72800000.0
2005-08-30 11:02:00,0.68279,0.68279,0.68279,0.68279,51000000.0
2005-08-30 11:03:00,0.68283,0.68288,0.68275,0.68284,267899993.0
2005-08-30 11:04:00,0.68284,0.68297,0.68284,0.68297,164600000.0
2005-08-30 11:05:00,0.68294,0.68297,0.68294,0.68297,58199998.0
2005-08-30 11:06:00,0.68305,0.68315,0.68305,0.68315,105600001.0
2005-08-30 11:07:00,0.68309,0.68309,0.68299,0.68299,90799999.0
2005-08-30 11:08:00,0.68306,0.68317,0.68306,0.68317,89299999.0
2005-08-30 11:09:00,0.68317,0.68323,0.68315,0.68315,70700000.0
2005-08-30 11:10:00,0.68315,0.68322,0.68315,0.68317,181800001.0
2005-08-30 11:11:00,0.68321,0.68322,0.68314,0.68314,119599999.0
2005-08-30 11:12:00,0.68313,0.68315,0.68307,0.68314,123100003.0
2005-08-30 11:13:00,0.68309,0.68309,0.68301,0.68305,123000002.0
2005-08-30 11:14:00,0.68305,0.68312,0.683,0.68309,331099995.0
2005-08-30 11:15:00,0.68317,0.68317,0.68312,0.68315,86099999.0
2005-08-30 11:16:00,0.68315,0.68315,0.6831,0.68315,163200001.0
2005-08-30 11:17:00,0.68316,0.68317,0.68308,0.68313,124599998.0
2005-08-30 11:18:00,0.68309,0.68318,0.68309,0.68318,209700003.0
2005-08-30 11:19:00,0.68319,0.68321,0.68311,0.68317,127400001.0
2005-08-30 11:20:00,0.68308,0.68308,0.683,0.683,71400001.0
2005-08-30 11:21:00,0.68309,0.6831,0.68307,0.68307,138799998.0
2005-08-30 11:22:00,0.68306,0.68312,0.68305,0.68307,185800002.0
2005-08-30 11:23:00,0.6831,0.6831,0.68305,0.68307,178000000.0
2005-08-30 11:24:00,0.6831,0.68314,0.68309,0.68314,115600002.0
2005-08-30 11:25:00,0.68312,0.68312,0.68309,0.68309,88400002.0
2005-08-30 11:26:00,0.6831,0.68317,0.6831,0.68315,95900001.0
2005-08-30 11:27:00,0.68313,0.68315,0.68309,0.68314,164300001.0
2005-08-30 11:28:00,0.68315,0.68327,0.68315,0.68321,178000001.0
2005-08-30 11:29:00,0.68327,0.68328,0.68323,0.68323,144699995.0
2005-08-30 11:30:00,0.68328,0.68334,0.68326,0.68334,274199999.0
2005-08-30 11:31:00,0.68327,0.68328,0.68324,0.68324,92900002.0
2005-08-30 11:32:00,0.68329,0.68329,0.68322,0.68324,130700000.0
2005-08-30 11:33:00,0.68322,0.68328,0.6832,0.68322,251299997.0
2005-08-30 11:34:00,0.6832,0.6832,0.68305,0.68307,105900000.0
2005-08-30 11:35:00,0.68308,0.68308,0.683,0.683,59000000.0
2005-08-30 11:36:00,0.68299,0.68308,0.68299,0.683,294800001.0
2005-08-30 11:37:00,0.68301,0.68316,0.68301,0.68307,174499996.0
2005-08-30 11:38:00,0.68306,0.68319,0.68306,0.68314,84600001.0
2005-08-30 11:39:00,0.68311,0.68313,0.68305,0.68313,88500001.0
2005-08-30 11:40:00,0.68315,0.68319,0.68315,0.68319,86200001.0
2005-08-30 11:41:00,0.68311,0.68319,0.68311,0.68319,67200001.0
2005-08-30 11:42:00,0.68319,0.6832,0.68317,0.6832,143199999.0
2005-08-30 11:43:00,0.68324,0.68327,0.68314,0.68319,173499999.0
2005-08-30 11:44:00,0.68324,0.68331,0.68324,0.68326,147300000.0
2005-08-30 11:45:00,0.68327,0.68337,0.68323,0.68333,205800003.0
2005-08-30 11:46:00,0.6833,0.68334,0.68327,0.6833,121200002.0
2005-08-30 11:47:00,0.68333,0.68338,0.68332,0.68338,49000001.0
2005-08-30 11:48:00,0.68328,0.68328,0.68318,0.68324,76900001.0
2005-08-30 11:49:00,0.68326,0.68327,0.68316,0.68327,178099995.0
2005-08-30 11:50:00,0.68318,0.68318,0.6831,0.68315,185500002.0
2005-08-30 11:51:00,0.68313,0.68313,0.683,0.683,344099997.0
2005-08-30 11:52:00,0.68305,0.68312,0.68305,0.68312,72800003.0
2005-08-30 11:53:00,0.68317,0.68321,0.68315,0.6832,104399998.0
2005-08-30 11:54:00,0.68312,0.68314,0.68306,0.6831,70500001.0
2005-08-30 11:55:00,0.68312,0.68313,0.68305,0.68307,132299999.0
2005-08-30 11:56:00,0.68305,0.68313,0.68305,0.68307,132499999.0
2005-08-30 11:57:00,0.68303,0.68305,0.68297,0.683,121100001.0
2005-08-30 11:58:00,0.68292,0.68292,0.68281,0.68285,144400001.0
2005-08-30 11:59:00,0.68293,0.68296,0.68288,0.68296,149400002.0
2005-08-30 12:00:00,0.68291,0.68299,0.68291,0.68292,359899997.0
2005-08-30 12:01:00,0.68291,0.68291,0.68278,0.68279,184300002.0
2005-08-30 12:02:00,0.68285,0.68285,0.68271,0.68282,176200002.0
2005-08-30 12:03:00,0.68286,0.68286,0.68277,0.68277,69600000.0
2005-08-30 12:04:00,0.6828,0.68284,0.6828,0.6828,58899999.0
2005-08-30 12:05:00,0.6828,0.68283,0.68279,0.68282,93100001.0
2005-08-30 12:06:00,0.68282,0.68286,0.68282,0.68282,49000001.0
2005-08-30 12:07:00,0.68282,0.68288,0.6828,0.68284,237299998.0
2005-08-30 12:08:00,0.68288,0.68293,0.6828,0.68293,189000005.0
2005-08-30 12:09:00,0.68291,0.68291,0.68276,0.68277,142800000.0
2005-08-30 12:10:00,0.68278,0.68284,0.68278,0.68284,124899997.0
2005-08-30 12:11:00,0.68283,0.68286,0.6828,0.68285,160999998.0
2005-08-30 12:12:00,0.68282,0.68286,0.68279,0.68279,73500001.0
2005-08-30 12:13:00,0.68277,0.6828,0.68277,0.68277,121999999.0
2005-08-30 12:14:00,0.6828,0.68283,0.68277,0.6828,102099999.0
2005-08-30 12:15:00,0.68278,0.6828,0.68275,0.68275,56599998.0
2005-08-30 12:16:00,0.6828,0.68283,0.68275,0.68282,82000000.0
2005-08-30 12:17:00,0.68284,0.68285,0.68279,0.68285,165100003.0
2005-08-30 12:18:00,0.68283,0.68284,0.68279,0.68281,117400001.0
2005-08-30 12:19:00,0.68285,0.68285,0.68282,0.68282,44000000.0
2005-08-30 12:20:00,0.6828,0.68285,0.68277,0.68284,176500000.0
2005-08-30 12:21:00,0.6828,0.6828,0.6826,0.6826,181199999.0
2005-08-30 12:22:00,0.68259,0.68268,0.68259,0.68268,39100000.0
2005-08-30 12:23:00,0.68267,0.68267,0.68262,0.68262,113700004.0
2005-08-30 12:24:00,0.68264,0.68265,0.68256,0.68263,230500001.0
2005-08-30 12:25:00,0.68264,0.68267,0.68251,0.68258,133899998.0
2005-08-30 12:26:00,0.68256,0.68256,0.6825,0.6825,86900002.0
2005-08-30 12:27:00,0.68253,0.68259,0.68251,0.68252,176199996.0
2005-08-30 12:28:00,0.68248,0.68248,0.68246,0.68247,234800006.0
2005-08-30 12:29:00,0.68247,0.68252,0.68245,0.6825,158599999.0
2005-08-30 12:30:00,0.68248,0.68253,0.68245,0.68253,196599999.0
2005-08-30 12:31:00,0.68247,0.68254,0.68247,0.68247,200799999.0
2005-08-30 12:32:00,0.68251,0.68253,0.6825,0.6825,94700002.0
2005-08-30 12:33:00,0.68251,0.68253,0.68249,0.68251,100399999.0
2005-08-30 12:34:00,0.68249,0.68262,0.68248,0.68262,101500001.0
2005-08-30 12:35:00,0.68261,0.68261,0.68253,0.68256,147000001.0
2005-08-30 12:36:00,0.68261,0.68266,0.68256,0.68256,54500001.0
2005-08-30 12:37:00,0.68256,0.6826,0.68254,0.68257,133300002.0
2005-08-30 12:38:00,0.68256,0.68264,0.68253,0.68253,65700001.0
2005-08-30 12:39:00,0.68256,0.68256,0.68248,0.68249,161300004.0
2005-08-30 12:40:00,0.68245,0.68256,0.68245,0.68252,143999999.0
2005-08-30 12:41:00,0.68258,0.68258,0.68248,0.68258,200399999.0
2005-08-30 12:42:00,0.68251,0.68261,0.68251,0.6826,206799995.0
2005-08-30 12:43:00,0.68256,0.68259,0.6825,0.68255,316100004.0
2005-08-30 12:44:00,0.68252,0.68265,0.68251,0.68265,135500000.0
2005-08-30 12:45:00,0.68269,0.68273,0.68265,0.68273,165300003.0
2005-08-30 12:46:00,0.68273,0.68273,0.68264,0.68264,69400001.0
2005-08-30 12:47:00,0.6827,0.68278,0.68267,0.68278,178000003.0
2005-08-30 12:48:00,0.68275,0.68275,0.68266,0.68272,250200002.0
2005-08-30 12:49:00,0.68279,0.68287,0.68277,0.68277,209499997.0
2005-08-30 12:50:00,0.68279,0.68279,0.68267,0.68267,232699998.0
2005-08-30 12:51:00,0.68268,0.68275,0.68268,0.68273,233699997.0
2005-08-30 12:52:00,0.68274,0.68274,0.68264,0.6827,160500004.0
2005-08-30 12:53:00,0.68272,0.68274,0.68257,0.68274,95700001.0
2005-08-30 12:54:00,0.68274,0.68275,0.68268,0.68275,193199997.0
2005-08-30 12:55:00,0.68274,0.68274,0.68268,0.68272,126200001.0
2005-08-30 12:56:00,0.6827,0.68275,0.68269,0.68271,103800001.0
2005-08-30 12:57:00,0.68276,0.68278,0.68267,0.68267,125000000.0
2005-08-30 12:58:00,0.68263,0.68268,0.68263,0.68264,206299998.0
2005-08-30 12:59:00,0.68265,0.68273,0.68265,0.68268,208400002.0
2005-08-30 13:00:00,0.68277,0.68278,0.68272,0.68274,188200006.0
2005-08-30 13:01:00,0.68272,0.68272,0.68266,0.68266,106299998.0
2005-08-30 13:02:00,0.68265,0.68273,0.68265,0.68265,103199997.0
2005-08-30 13:03:00,0.68263,0.68272,0.68263,0.68271,196200002.0
2005-08-30 13:04:00,0.68269,0.68278,0.68269,0.68275,150800001.0
2005-08-30 13:05:00,0.68271,0.68276,0.68266,0.68276,92000002.0
2005-08-30 13:06:00,0.68274,0.68275,0.68267,0.68273,173100001.0
2005-08-30 13:07:00,0.68273,0.68274,0.68265,0.6827,165699997.0
2005-08-30 13:08:00,0.68271,0.68274,0.68266,0.68274,96599998.0
2005-08-30 13:09:00,0.68272,0.68278,0.68271,0.68275,235699998.0
2005-08-30 13:10:00,0.6827,0.6827,0.68266,0.6827,132100000.0
2005-08-30 13:11:00,0.68269,0.68269,0.68256,0.68256,164500001.0
2005-08-30 13:12:00,0.68257,0.68257,0.68246,0.68253,155000000.0
2005-08-30 13:13:00,0.68256,0.68266,0.68255,0.68255,196399998.0
2005-08-30 13:14:00,0.68254,0.68263,0.68254,0.68263,161799999.0
2005-08-30 13:15:00,0.68259,0.68265,0.68258,0.68261,42700001.0
2005-08-30 13:16:00,0.68252,0.6826,0.68252,0.68258,141000001.0
2005-08-30 13:17:00,0.68261,0.68261,0.68253,0.68258,125300000.0
2005-08-30 13:18:00,0.68253,0.6826,0.68251,0.68258,89200002.0
2005-08-30 13:19:00,0.68259,0.6826,0.68259,0.6826,109500002.0
2005-08-30 13:20:00,0.68259,0.6826,0.68251,0.68256,131099999.0
2005-08-30 13:21:00,0.68253,0.68257,0.68253,0.68255,107000000.0
2005-08-30 13:22:00,0.68257,0.68262,0.68252,0.68262,139799997.0
2005-08-30 13:23:00,0.68254,0.68263,0.68253,0.68263,185500002.0
2005-08-30 13:24:00,0.68262,0.68265,0.6826,0.68265,113199999.0
2005-08-30 13:25:00,0.68263,0.68263,0.6825,0.6825,190800002.0
2005-08-30 13:26:00,0.68255,0.68261,0.6825,0.68261,45500002.0
2005-08-30 13:27:00,0.68255,0.68261,0.68251,0.68259,177900002.0
2005-08-30 13:28:00,0.68256,0.68263,0.68256,0.68258,128399995.0
2005-08-30 13:29:00,0.68258,0.68258,0.68257,0.68257,44599999.0
2005-08-30 13:30:00,0.68253,0.68253,0.68243,0.68243,132000001.0
2005-08-30 13:31:00,0.68245,0.68252,0.68244,0.68251,194300003.0
2005-08-30 13:32:00,0.68257,0.68258,0.6825,0.6825,65699998.0
2005-08-30 13:33:00,0.68276,0.6828,0.68252,0.68252,151300000.0
2005-08-30 13:34:00,0.68252,0.68252,0.68248,0.68248,174300001.0
2005-08-30 13:35:00,0.68245,0.6825,0.68245,0.68245,107799998.0
2005-08-30 13:36:00,0.68255,0.68255,0.68251,0.68252,129300003.0
2005-08-30 13:37:00,0.68244,0.68244,0.68238,0.68244,80200002.0
2005-08-30 13:38:00,0.6824,0.6824,0.68239,0.68239,13500000.0
2005-08-30 13:39:00,0.68237,0.68243,0.68234,0.68234,220600001.0
2005-08-30 13:40:00,0.6823,0.68236,0.6823,0.68234,59099998.0
2005-08-30 13:41:00,0.68229,0.6823,0.68229,0.68229,59200000.0
2005-08-30 13:42:00,0.68234,0.68234,0.68227,0.68231,125299998.0
2005-08-30 13:43:00,0.6823,0.68238,0.6823,0.68232,129100001.0
2005-08-30 13:44:00,0.68234,0.68235,0.68228,0.68228,177400000.0
2005-08-30 13:45:00,0.68243,0.68257,0.68234,0.68253,213200004.0
2005-08-30 13:46:00,0.6823,0.6824,0.6823,0.6824,129799998.0
2005-08-30 13:47:00,0.68246,0.6825,0.68245,0.68249,147800001.0
2005-08-30 13:48:00,0.68249,0.68249,0.68238,0.68242,210799996.0
2005-08-30 13:49:00,0.68246,0.68248,0.6824,0.68243,95700000.0
2005-08-30 13:50:00,0.6824,0.68249,0.6824,0.68248,202899998.0
2005-08-30 13:51:00,0.68247,0.68258,0.68242,0.68258,268499992.0
2005-08-30 13:52:00,0.68256,0.68257,0.68248,0.68248,116200001.0
2005-08-30 13:53:00,0.68254,0.68255,0.68249,0.68255,155000002.0
2005-08-30 13:54:00,0.68255,0.6826,0.68248,0.68256,127600002.0
2005-08-30 13:55:00,0.6826,0.6826,0.68258,0.68258,48600002.0
2005-08-30 13:56:00,0.68262,0.68266,0.6826,0.6826,110199999.0
2005-08-30 13:57:00,0.6826,0.6827,0.68259,0.68265,173299998.0
2005-08-30 13:58:00,0.68262,0.68267,0.6826,0.68267,61300001.0
2005-08-30 13:59:00,0.68269,0.68276,0.68269,0.68271,139099999.0
2005-08-30 14:00:00,0.68267,0.68272,0.68263,0.68272,148500000.0
2005-08-30 14:01:00,0.68267,0.68267,0.68256,0.68261,184499994.0
2005-08-30 14:02:00,0.68262,0.68271,0.68259,0.68271,120599999.0
2005-08-30 14:03:00,0.68262,0.68262,0.68246,0.68254,197700003.0
2005-08-30 14:04:00,0.6826,0.68271,0.6826,0.6827,121099999.0
2005-08-30 14:05:00,0.6827,0.6827,0.68262,0.68262,133300001.0
2005-08-30 14:06:00,0.68267,0.68277,0.68267,0.68271,335500000.0
2005-08-30 14:07:00,0.68269,0.68277,0.68269,0.6827,211600006.0
2005-08-30 14:08:00,0.68275,0.68275,0.68275,0.68275,21500000.0
2005-08-30 14:09:00,0.68272,0.68272,0.6826,0.68263,80700001.0
2005-08-30 14:10:00,0.68265,0.6827,0.68259,0.68266,180400002.0
2005-08-30 14:11:00,0.68269,0.68269,0.68259,0.68262,193699998.0
2005-08-30 14:12:00,0.68264,0.68269,0.68263,0.68263,83099999.0
2005-08-30 14:13:00,0.68268,0.68276,0.68262,0.68276,89200000.0
2005-08-30 14:14:00,0.68276,0.68276,0.68265,0.68265,102999998.0
2005-08-30 14:15:00,0.68253,0.68253,0.68247,0.68247,6400000.0
2005-08-30 14:16:00,0.6824,0.68241,0.68233,0.68233,104399996.0
2005-08-30 14:17:00,0.68233,0.68238,0.68233,0.68238,91899997.0
2005-08-30 14:18:00,0.68242,0.68245,0.68233,0.68237,97300002.0
2005-08-30 14:19:00,0.6823,0.68241,0.6823,0.68238,213200004.0
2005-08-30 14:20:00,0.68241,0.68249,0.68235,0.68249,212300002.0
2005-08-30 14:21:00,0.68246,0.68246,0.68238,0.6824,127500001.0
2005-08-30 14:22:00,0.68238,0.68246,0.68238,0.68246,11500000.0
2005-08-30 14:23:00,0.68245,0.68257,0.68241,0.68257,165300001.0
2005-08-30 14:24:00,0.68259,0.68259,0.68255,0.68256,132000003.0
2005-08-30 14:25:00,0.68256,0.6826,0.68253,0.68257,217399994.0
2005-08-30 14:26:00,0.68256,0.68256,0.68236,0.6824,146899997.0
2005-08-30 14:27:00,0.68244,0.68248,0.6824,0.68248,145999999.0
2005-08-30 14:28:00,0.68252,0.68252,0.68247,0.68247,81999999.0
2005-08-30 14:29:00,0.68245,0.68245,0.68237,0.68237,66300001.0
2005-08-30 14:30:00,0.68235,0.68243,0.68235,0.68243,137199994.0
2005-08-30 14:31:00,0.68241,0.68244,0.68239,0.68239,146699998.0
2005-08-30 14:32:00,0.68242,0.68252,0.68242,0.6825,171700002.0
2005-08-30 14:33:00,0.68244,0.68255,0.68244,0.68246,107900001.0
2005-08-30 14:34:00,0.68247,0.68253,0.68247,0.68253,69699999.0
2005-08-30 14:35:00,0.68253,0.68257,0.68253,0.68256,106100001.0
2005-08-30 14:36:00,0.68257,0.68257,0.68243,0.68251,192499998.0
2005-08-30 14:37:00,0.68249,0.68249,0.68241,0.68244,100400002.0
2005-08-30 14:38:00,0.68248,0.68249,0.68241,0.68247,172300002.0
2005-08-30 14:39:00,0.68244,0.68248,0.6824,0.68242,155999996.0
2005-08-30 14:40:00,0.68244,0.68245,0.6824,0.6824,149399995.0
2005-08-30 14:41:00,0.68247,0.68247,0.68235,0.68238,136600001.0
2005-08-30 14:42:00,0.68235,0.68235,0.68225,0.68225,238100001.0
2005-08-30 14:43:00,0.68229,0.68229,0.68222,0.68226,200499999.0
2005-08-30 14:44:00,0.6823,0.6823,0.68224,0.68224,111100000.0
2005-08-30 14:45:00,0.68226,0.68227,0.68221,0.68227,134200002.0
2005-08-30 14:46:00,0.68232,0.68232,0.68227,0.6823,43700000.0
2005-08-30 14:47:00,0.68231,0.68233,0.68231,0.68233,19100000.0
2005-08-30 14:48:00,0.68238,0.68239,0.68235,0.68239,62700002.0
2005-08-30 14:49:00,0.68237,0.68237,0.68229,0.68234,116600001.0
2005-08-30 14:50:00,0.68233,0.68236,0.68223,0.68236,79899999.0
2005-08-30 14:51:00,0.68232,0.68237,0.68232,0.68235,105799999.0
2005-08-30 14:52:00,0.68232,0.68235,0.6823,0.68231,150400001.0
2005-08-30 14:53:00,0.68231,0.68235,0.6823,0.68235,204499999.0
2005-08-30 14:54:00,0.68236,0.68239,0.68236,0.68236,113499998.0
2005-08-30 14:55:00,0.68241,0.68251,0.68239,0.68251,266499998.0
2005-08-30 14:56:00,0.68245,0.68247,0.6824,0.6824,163299996.0
2005-08-30 14:57:00,0.68237,0.68238,0.68229,0.68237,103700000.0
2005-08-30 14:58:00,0.68245,0.68247,0.68243,0.68245,125500001.0
2005-08-30 14:59:00,0.68242,0.68245,0.6824,0.68245,105200000.0
2005-08-30 15:00:00,0.68237,0.68237,0.68228,0.68228,29500000.0
2005-08-30 15:01:00,0.68239,0.68245,0.68235,0.68245,89300002.0
2005-08-30 15:02:00,0.68244,0.68244,0.68237,0.68237,140699999.0
2005-08-30 15:03:00,0.68238,0.68246,0.68238,0.6824,65100000.0
2005-08-30 15:04:00,0.6824,0.68244,0.6824,0.68242,142199998.0
2005-08-30 15:05:00,0.6824,0.6824,0.68238,0.6824,96500002.0
2005-08-30 15:06:00,0.68236,0.68242,0.6823,0.68242,165800000.0
2005-08-30 15:07:00,0.68243,0.68243,0.68229,0.68242,116800002.0
2005-08-30 15:08:00,0.68242,0.68242,0.68235,0.68235,147700000.0
2005-08-30 15:09:00,0.68238,0.6824,0.68235,0.68235,62600001.0
2005-08-30 15:10:00,0.68232,0.68234,0.68228,0.68229,85900000.0
2005-08-30 15:11:00,0.68237,0.68243,0.68235,0.68236,144700002.0
2005-08-30 15:12:00,0.68232,0.68238,0.6823,0.68238,47000001.0
2005-08-30 15:13:00,0.68243,0.6826,0.68243,0.68256,168400003.0
2005-08-30 15:14:00,0.68251,0.6826,0.68248,0.68253,249999996.0
2005-08-30 15:15:00,0.68251,0.68258,0.68251,0.68258,135000002.0
2005-08-30 15:16:00,0.68252,0.68256,0.6824,0.6824,86299998.0
2005-08-30 15:17:00,0.68253,0.68257,0.68244,0.68257,106300001.0
2005-08-30 15:18:00,0.68256,0.68281,0.68256,0.68281,126900001.0
2005-08-30 15:19:00,0.6827,0.6827,0.6826,0.68262,93600003.0
2005-08-30 15:20:00,0.68265,0.68267,0.6826,0.68263,81500000.0
2005-08-30 15:21:00,0.68264,0.68276,0.68264,0.68276,104100001.0
2005-08-30 15:22:00,0.68275,0.68278,0.68263,0.6827,193999997.0
2005-08-30 15:23:00,0.68264,0.68276,0.68264,0.68276,193999999.0
2005-08-30 15:24:00,0.68276,0.68279,0.68272,0.68279,151600000.0
2005-08-30 15:25:00,0.68278,0.6828,0.68271,0.68277,208199997.0
2005-08-30 15:26:00,0.68284,0.68284,0.6827,0.6828,181000002.0
2005-08-30 15:27:00,0.68278,0.68283,0.68277,0.68278,18700000.0
2005-08-30 15:28:00,0.68282,0.68285,0.68281,0.68282,116600001.0
2005-08-30 15:29:00,0.68281,0.68281,0.68273,0.68273,144500000.0
2005-08-30 15:30:00,0.68273,0.68273,0.68269,0.68273,69500002.0
2005-08-30 15:31:00,0.68271,0.68274,0.68269,0.6827,65500000.0
2005-08-30 15:32:00,0.68273,0.68273,0.68273,0.68273,24600001.0
2005-08-30 15:33:00,0.68277,0.68282,0.68277,0.68277,185900000.0
2005-08-30 15:34:00,0.68283,0.68284,0.68275,0.68278,146699997.0
2005-08-30 15:35:00,0.68286,0.68286,0.68278,0.6828,77799999.0
2005-08-30 15:36:00,0.68279,0.68284,0.68279,0.68284,170000001.0
2005-08-30 15:37:00,0.6828,0.68281,0.68275,0.68275,59400000.0
2005-08-30 15:38:00,0.6828,0.6828,0.6828,0.6828,63200002.0
2005-08-30 15:39:00,0.6828,0.6828,0.68278,0.68278,98600000.0
2005-08-30 15:40:00,0.68278,0.68278,0.68262,0.68265,83900002.0
2005-08-30 15:41:00,0.68261,0.68266,0.6825,0.6825,115600001.0
2005-08-30 15:42:00,0.6825,0.6825,0.68245,0.68248,73700001.0
2005-08-30 15:43:00,0.68244,0.68251,0.68238,0.68251,183500000.0
2005-08-30 15:44:00,0.6825,0.68255,0.68244,0.68244,89500000.0
2005-08-30 15:45:00,0.68243,0.68244,0.68237,0.68243,238899998.0
2005-08-30 15:46:00,0.68247,0.68247,0.68247,0.68247,37700001.0
2005-08-30 15:47:00,0.68247,0.68249,0.68241,0.68241,205699996.0
2005-08-30 15:48:00,0.68243,0.68248,0.68242,0.68242,105499999.0
2005-08-30 15:49:00,0.68242,0.68248,0.68237,0.68244,138400000.0
2005-08-30 15:50:00,0.68246,0.68253,0.68246,0.68251,107699998.0
2005-08-30 15:51:00,0.68258,0.68268,0.68255,0.68259,133100002.0
2005-08-30 15:52:00,0.68259,0.68265,0.68254,0.68254,96500000.0
2005-08-30 15:53:00,0.68253,0.68263,0.68253,0.68263,104799998.0
2005-08-30 15:54:00,0.68264,0.68264,0.6825,0.6825,135800001.0
2005-08-30 15:55:00,0.68248,0.68255,0.68245,0.68245,178800001.0
2005-08-30 15:56:00,0.68242,0.68245,0.68242,0.68245,61400000.0
2005-08-30 15:57:00,0.68245,0.68246,0.68245,0.68246,87100000.0
2005-08-30 15:58:00,0.68238,0.68238,0.6823,0.68235,88499998.0
2005-08-30 15:59:00,0.68232,0.6824,0.6823,0.6824,87100001.0
2005-08-30 16:00:00,0.68241,0.68248,0.6823,0.68232,158299998.0
2005-08-30 16:01:00,0.68237,0.68237,0.68223,0.68227,138399999.0
2005-08-30 16:02:00,0.68228,0.68233,0.68223,0.68225,182899999.0
2005-08-30 16:03:00,0.68223,0.68227,0.68215,0.68215,99699999.0
2005-08-30 16:04:00,0.68218,0.68227,0.68218,0.68223,204499997.0
2005-08-30 16:05:00,0.68222,0.68231,0.68221,0.68223,93500001.0
2005-08-30 16:06:00,0.68229,0.68237,0.68226,0.68237,199899997.0
2005-08-30 16:07:00,0.68236,0.68241,0.68232,0.68241,132199998.0
2005-08-30 16:08:00,0.68243,0.68248,0.68241,0.68243,97100000.0
2005-08-30 16:09:00,0.68247,0.68253,0.68247,0.68253,67000000.0
2005-08-30 16:10:00,0.68256,0.68266,0.68256,0.68265,116700002.0
2005-08-30 16:11:00,0.68261,0.68264,0.68253,0.68258,162399999.0
2005-08-30 16:12:00,0.68258,0.68258,0.68253,0.68253,158899999.0
2005-08-30 16:13:00,0.68257,0.68259,0.68257,0.68258,90100002.0
2005-08-30 16:14:00,0.68252,0.68252,0.68238,0.68243,76199999.0
2005-08-30 16:15:00,0.68241,0.68241,0.68229,0.68234,134500000.0
2005-08-30 16:16:00,0.68234,0.68244,0.68229,0.68235,192699997.0
2005-08-30 16:17:00,0.68232,0.6824,0.68232,0.68238,100400000.0
2005-08-30 16:18:00,0.68243,0.68247,0.68241,0.68243,134199998.0
2005-08-30 16:19:00,0.68246,0.68256,0.68246,0.68256,169300001.0
2005-08-30 16:20:00,0.68253,0.68256,0.6825,0.68256,123600003.0
2005-08-30 16:21:00,0.68256,0.68262,0.68253,0.68256,140799999.0
2005-08-30 16:22:00,0.68251,0.68251,0.68239,0.68239,148300001.0
2005-08-30 16:23:00,0.68248,0.68248,0.68241,0.68244,108999998.0
2005-08-30 16:24:00,0.68242,0.68242,0.68231,0.68236,273100000.0
2005-08-30 16:25:00,0.68237,0.68243,0.68235,0.68239,135999999.0
2005-08-30 16:26:00,0.68234,0.68238,0.6823,0.68233,321799997.0
2005-08-30 16:27:00,0.68236,0.68243,0.68234,0.68234,189700003.0
2005-08-30 16:28:00,0.68234,0.68241,0.68234,0.68239,50300000.0
2005-08-30 16:29:00,0.68234,0.68238,0.68234,0.68234,113400001.0
2005-08-30 16:30:00,0.68228,0.68228,0.68227,0.68227,8800000.0
2005-08-30 16:31:00,0.68223,0.68223,0.68217,0.68222,130299998.0
2005-08-30 16:32:00,0.68221,0.68239,0.68221,0.68239,75400002.0
2005-08-30 16:33:00,0.68237,0.6825,0.68233,0.6825,109599999.0
2005-08-30 16:34:00,0.68251,0.68252,0.68242,0.68242,122999999.0
2005-08-30 16:35:00,0.68246,0.68247,0.68234,0.68234,111600000.0
2005-08-30 16:36:00,0.68231,0.68245,0.68226,0.68241,170199995.0
2005-08-30 16:37:00,0.68244,0.6825,0.68244,0.68244,109300002.0
2005-08-30 16:38:00,0.68248,0.68255,0.68247,0.68247,208000001.0
2005-08-30 16:39:00,0.68248,0.68261,0.68245,0.68261,85000002.0
2005-08-30 16:40:00,0.68263,0.68268,0.68261,0.68262,78600002.0
2005-08-30 16:41:00,0.68264,0.68279,0.68264,0.68271,87900002.0
2005-08-30 16:42:00,0.6827,0.68275,0.68269,0.68273,156400003.0
2005-08-30 16:43:00,0.68275,0.68282,0.68274,0.68279,174600002.0
2005-08-30 16:44:00,0.68276,0.68282,0.68276,0.68277,102999999.0
2005-08-30 16:45:00,0.68277,0.68292,0.68277,0.68292,79700001.0
2005-08-30 16:46:00,0.683,0.683,0.6829,0.68298,190699997.0
2005-08-30 16:47:00,0.68297,0.68304,0.68296,0.68304,66200000.0
2005-08-30 16:48:00,0.68312,0.68312,0.68307,0.6831,95500001.0
2005-08-30 16:49:00,0.68308,0.68308,0.683,0.683,89300000.0
2005-08-30 16:50:00,0.68304,0.68313,0.68304,0.68307,219600002.0
2005-08-30 16:51:00,0.68304,0.68304,0.68299,0.68299,23900000.0
2005-08-30 16:52:00,0.68305,0.68307,0.683,0.68305,161899998.0
2005-08-30 16:53:00,0.68305,0.68307,0.68298,0.68298,186000002.0
2005-08-30 16:54:00,0.68293,0.68295,0.6829,0.6829,138999997.0
2005-08-30 16:55:00,0.68298,0.68301,0.68294,0.68296,131699997.0
2005-08-30 16:56:00,0.68292,0.68305,0.68292,0.68305,125000000.0
2005-08-30 16:57:00,0.68307,0.68317,0.68304,0.68317,188500003.0
2005-08-30 16:58:00,0.68311,0.68311,0.68303,0.6831,135699999.0
2005-08-30 16:59:00,0.68312,0.68313,0.68312,0.68313,81600003.0
2005-08-30 17:00:00,0.68321,0.68331,0.68321,0.68325,190099999.0
2005-08-30 17:01:00,0.68326,0.68326,0.68319,0.68325,150600002.0
2005-08-30 17:02:00,0.68323,0.68332,0.68323,0.6833,231400004.0
2005-08-30 17:03:00,0.6833,0.68334,0.68328,0.6833,146199994.0
2005-08-30 17:04:00,0.68332,0.68352,0.68332,0.68344,118099997.0
2005-08-30 17:05:00,0.68342,0.68351,0.68342,0.6835,178900001.0
2005-08-30 17:06:00,0.68354,0.68361,0.68354,0.68361,186400001.0
2005-08-30 17:07:00,0.68364,0.68371,0.68364,0.6837,215700002.0
2005-08-30 17:08:00,0.68365,0.68372,0.68362,0.68367,154800001.0
2005-08-30 17:09:00,0.68368,0.68376,0.68368,0.68376,46300000.0
2005-08-30 17:10:00,0.68386,0.68386,0.68376,0.68383,100600003.0
2005-08-30 17:11:00,0.68382,0.68382,0.6838,0.68381,110099998.0
2005-08-30 17:12:00,0.68385,0.68397,0.68385,0.68395,190399997.0
2005-08-30 17:13:00,0.68398,0.68403,0.68391,0.68397,308699998.0
2005-08-30 17:14:00,0.68395,0.68397,0.68389,0.68395,123899999.0
2005-08-30 17:15:00,0.68395,0.68395,0.68388,0.68388,211699996.0
2005-08-30 17:16:00,0.6839,0.68395,0.68387,0.68387,134500001.0
2005-08-30 17:17:00,0.6839,0.68395,0.68385,0.68387,97600002.0
2005-08-30 17:18:00,0.68389,0.68398,0.68389,0.68395,166800003.0
2005-08-30 17:19:00,0.68398,0.68403,0.68395,0.68395,196399998.0
2005-08-30 17:20:00,0.684,0.68404,0.68394,0.68398,204900000.0
2005-08-30 17:21:00,0.68397,0.68403,0.68395,0.68395,170500004.0
2005-08-30 17:22:00,0.68399,0.68402,0.68395,0.68398,224900001.0
2005-08-30 17:23:00,0.68396,0.68396,0.68387,0.68389,417100003.0
2005-08-30 17:24:00,0.68393,0.68393,0.68377,0.68379,201999998.0
2005-08-30 17:25:00,0.68384,0.6839,0.68375,0.68378,229799997.0
2005-08-30 17:26:00,0.68377,0.68377,0.68368,0.68372,62500000.0
2005-08-30 17:27:00,0.68373,0.68382,0.68373,0.68374,131800002.0
2005-08-30 17:28:00,0.68381,0.68381,0.68377,0.68377,119599999.0
2005-08-30 17:29:00,0.68376,0.68376,0.68359,0.68365,297600005.0
2005-08-30 17:30:00,0.68364,0.68369,0.68358,0.6836,119400001.0
2005-08-30 17:31:00,0.68365,0.68369,0.68361,0.68364,49600001.0
2005-08-30 17:32:00,0.68357,0.68357,0.68344,0.68344,27100000.0
2005-08-30 17:33:00,0.68347,0.68352,0.68344,0.68344,174599996.0
2005-08-30 17:34:00,0.68342,0.68347,0.68341,0.68347,215800002.0
2005-08-30 17:35:00,0.68348,0.68348,0.6834,0.68341,81999999.0
2005-08-30 17:36:00,0.6834,0.68349,0.68339,0.68346,101800001.0
2005-08-30 17:37:00,0.68349,0.68354,0.68345,0.68345,124399998.0
2005-08-30 17:38:00,0.68344,0.68355,0.68344,0.6835,145300001.0
2005-08-30 17:39:00,0.68347,0.68354,0.68347,0.68354,32700000.0
2005-08-30 17:40:00,0.68355,0.68361,0.68355,0.6836,219500000.0
2005-08-30 17:41:00,0.68356,0.68371,0.68356,0.68371,35099999.0
2005-08-30 17:42:00,0.68368,0.68368,0.68356,0.68356,116900003.0
2005-08-30 17:43:00,0.68361,0.68361,0.68357,0.68358,88900000.0
2005-08-30 17:44:00,0.68357,0.68363,0.68357,0.68363,66200002.0
2005-08-30 17:45:00,0.68364,0.68371,0.68364,0.68368,245900000.0
2005-08-30 17:46:00,0.68377,0.68383,0.68377,0.68383,41700002.0
2005-08-30 17:47:00,0.68383,0.68388,0.68383,0.68385,124500001.0
2005-08-30 17:48:00,0.68385,0.68388,0.68381,0.68383,184300001.0
2005-08-30 17:49:00,0.68387,0.68392,0.68387,0.68392,54800002.0
2005-08-30 17:50:00,0.68388,0.68393,0.68388,0.68393,19900000.0
2005-08-30 17:51:00,0.68397,0.68408,0.68397,0.68405,195699999.0
2005-08-30 17:52:00,0.68405,0.6841,0.68405,0.68408,205300004.0
2005-08-30 17:53:00,0.68406,0.68407,0.68403,0.68403,143699999.0
2005-08-30 17:54:00,0.68405,0.68405,0.68402,0.68404,98400001.0
2005-08-30 17:55:00,0.68401,0.68402,0.68401,0.68402,48600001.0
2005-08-30 17:56:00,0.68396,0.68397,0.68395,0.68395,16100000.0
2005-08-30 17:57:00,0.68391,0.68391,0.68389,0.68389,57500001.0
2005-08-30 17:58:00,0.68383,0.68383,0.68379,0.68381,151099999.0
2005-08-30 17:59:00,0.68387,0.68393,0.68387,0.68392,147799998.0
2005-08-30 18:00:00,0.6839,0.68392,0.68384,0.68387,76300002.0
2005-08-30 18:01:00,0.68386,0.68386,0.68376,0.68376,1219300000.0
2005-08-30 18:02:00,0.68374,0.68381,0.68373,0.68375,1350900008.0
2005-08-30 18:03:00,0.68375,0.6839,0.68375,0.6838,2063400015.0
2005-08-30 18:04:00,0.68378,0.68386,0.68377,0.68382,760099989.0
2005-08-30 18:05:00,0.68378,0.68378,0.68369,0.6837,1326700005.0
2005-08-30 18:06:00,0.68368,0.68373,0.68364,0.68368,1796499988.0
2005-08-30 18:07:00,0.68368,0.6837,0.68356,0.68359,2066800007.0
2005-08-30 18:08:00,0.6834,0.6837,0.6834,0.6835,952599989.0
2005-08-30 18:09:00,0.68352,0.68359,0.68352,0.68358,952599989.0
2005-08-30 18:10:00,0.68362,0.6838,0.68361,0.68368,966900006.0
2005-08-30 18:11:00,0.68373,0.6838,0.6837,0.68378,1101800004.0
2005-08-30 18:12:00,0.68377,0.6839,0.68376,0.68384,1010799999.0
2005-08-30 18:13:00,0.6839,0.6839,0.68377,0.6838,967499998.0
2005-08-30 18:14:00,0.6838,0.6838,0.68372,0.68375,1402099989.0
2005-08-30 18:15:00,0.6838,0.6838,0.6837,0.6837,1278000000.0
2005-08-30 18:16:00,0.6838,0.68385,0.68377,0.68377,1278000000.0
2005-08-30 18:17:00,0.68378,0.68384,0.68376,0.68383,696499999.0
2005-08-30 18:18:00,0.68383,0.68385,0.68375,0.68377,960800000.0
2005-08-30 18:19:00,0.68367,0.68378,0.68367,0.68373,565000003.0
2005-08-30 18:20:00,0.68375,0.68381,0.68374,0.68376,514399999.0
2005-08-30 18:21:00,0.6837,0.68372,0.68362,0.68366,776000002.0
2005-08-30 18:22:00,0.68366,0.6837,0.68358,0.68358,1022899998.0
2005-08-30 18:23:00,0.68352,0.68358,0.68351,0.68358,1261099992.0
2005-08-30 18:24:00,0.6835,0.68356,0.68347,0.68352,1065799994.0
2005-08-30 18:25:00,0.68351,0.68353,0.68343,0.68343,908300000.0
2005-08-30 18:26:00,0.68345,0.68354,0.68344,0.68347,1155000000.0
2005-08-30 18:27:00,0.68341,0.68344,0.68337,0.68339,776000006.0
2005-08-30 18:28:00,0.68337,0.6834,0.68326,0.6834,526399997.0
2005-08-30 18:29:00,0.6834,0.68342,0.68335,0.6834,1000000002.0
2005-08-30 18:30:00,0.68336,0.68346,0.68334,0.68346,748900003.0
2005-08-30 18:31:00,0.68347,0.68354,0.68344,0.68348,579899998.0
2005-08-30 18:32:00,0.68352,0.6836,0.6835,0.68355,525500001.0
2005-08-30 18:33:00,0.6836,0.68368,0.68358,0.68368,785799999.0
2005-08-30 18:34:00,0.6837,0.6837,0.68357,0.6837,1287699994.0
2005-08-30 18:35:00,0.68376,0.68381,0.68376,0.68378,675600001.0
2005-08-30 18:36:00,0.68373,0.68375,0.68368,0.68375,193399996.0
2005-08-30 18:37:00,0.68373,0.68379,0.68371,0.68379,233600003.0
2005-08-30 18:38:00,0.68373,0.68377,0.68367,0.68367,365599995.0
2005-08-30 18:39:00,0.68373,0.68378,0.68371,0.68377,273600004.0
2005-08-30 18:40:00,0.6838,0.6838,0.68372,0.68376,404399992.0
2005-08-30 18:41:00,0.68377,0.68387,0.68377,0.68385,854800000.0
2005-08-30 18:42:00,0.68384,0.68388,0.6837,0.68373,383900003.0
2005-08-30 18:43:00,0.68362,0.68371,0.68361,0.68363,455699998.0
2005-08-30 18:44:00,0.68363,0.68364,0.68356,0.68361,737099996.0
2005-08-30 18:45:00,0.68363,0.68368,0.68358,0.6836,413699992.0
2005-08-30 18:46:00,0.68367,0.68367,0.6836,0.68364,211299998.0
2005-08-30 18:47:00,0.68366,0.68366,0.68359,0.6836,247199997.0
2005-08-30 18:48:00,0.68359,0.68366,0.68356,0.68362,230600001.0
2005-08-30 18:49:00,0.68355,0.68365,0.68354,0.6836,214599999.0
2005-08-30 18:50:00,0.68358,0.68366,0.68358,0.68366,152100000.0
2005-08-30 18:51:00,0.68362,0.68362,0.68354,0.6836,347499999.0
2005-08-30 18:52:00,0.6836,0.68363,0.68357,0.68363,517100000.0
2005-08-30 18:53:00,0.68364,0.68364,0.68353,0.68356,759900000.0
2005-08-30 18:54:00,0.68365,0.6837,0.68364,0.68368,296000004.0
2005-08-30 18:55:00,0.68362,0.68365,0.68358,0.68362,718600000.0
2005-08-30 18:56:00,0.68363,0.68368,0.68362,0.68363,450999994.0
2005-08-30 18:57:00,0.68365,0.68368,0.68362,0.68363,442899994.0
2005-08-30 18:58:00,0.6836,0.68365,0.6836,0.68362,1172199996.0
2005-08-30 18:59:00,0.6836,0.68366,0.68356,0.6836,755599993.0
2005-08-30 19:00:00,0.6836,0.68365,0.6836,0.68365,499699996.0
2005-08-30 19:01:00,0.68365,0.68365,0.68365,0.68365,108200000.0
2005-08-30 19:02:00,0.68365,0.68365,0.6836,0.68365,387500000.0
2005-08-30 19:03:00,0.68363,0.68368,0.6836,0.68362,442600003.0
2005-08-30 19:04:00,0.68365,0.68368,0.68362,0.68365,403699994.0
2005-08-30 19:05:00,0.68363,0.68372,0.68363,0.68367,372800005.0
2005-08-30 19:06:00,0.68362,0.68371,0.68362,0.68367,522400004.0
2005-08-30 19:07:00,0.68374,0.68386,0.68367,0.68367,189100002.0
2005-08-30 19:08:00,0.68375,0.6838,0.6837,0.6837,973199999.0
2005-08-30 19:09:00,0.68365,0.68376,0.68363,0.68376,655899995.0
2005-08-30 19:10:00,0.68379,0.68383,0.68377,0.6838,417200003.0
2005-08-30 19:11:00,0.6838,0.68403,0.6838,0.68403,219699997.0
2005-08-30 19:12:00,0.68404,0.68405,0.68392,0.68392,162699999.0
2005-08-30 19:13:00,0.68388,0.68391,0.68386,0.68386,333400004.0
2005-08-30 19:14:00,0.68384,0.68391,0.68383,0.68387,296000001.0
2005-08-30 19:15:00,0.68387,0.68388,0.68376,0.68382,719100000.0
2005-08-30 19:16:00,0.68383,0.68387,0.68383,0.68385,109800001.0
2005-08-30 19:17:00,0.6838,0.6838,0.68376,0.68376,429399998.0
2005-08-30 19:18:00,0.68368,0.68373,0.68364,0.68372,310000005.0
2005-08-30 19:19:00,0.68368,0.68368,0.68357,0.68357,562900000.0
2005-08-30 19:20:00,0.68351,0.68351,0.68346,0.68347,158500003.0
2005-08-30 19:21:00,0.68345,0.68346,0.68339,0.68343,270800004.0
2005-08-30 19:22:00,0.68337,0.68342,0.68329,0.68335,302600000.0
2005-08-30 19:23:00,0.68329,0.68343,0.68329,0.68343,309599996.0
2005-08-30 19:24:00,0.68345,0.68348,0.68345,0.68348,126700002.0
2005-08-30 19:25:00,0.68347,0.68352,0.68341,0.68352,136100001.0
2005-08-30 19:26:00,0.68352,0.68352,0.68343,0.68346,407200002.0
2005-08-30 19:27:00,0.68348,0.6835,0.68345,0.6835,821400008.0
2005-08-30 19:28:00,0.68347,0.68356,0.68347,0.68356,376899999.0
2005-08-30 19:29:00,0.68355,0.68355,0.6835,0.68355,584999997.0
2005-08-30 19:30:00,0.68353,0.68355,0.6835,0.68352,843300003.0
2005-08-30 19:31:00,0.68362,0.68378,0.6835,0.6835,672700000.0
2005-08-30 19:32:00,0.68357,0.6836,0.68355,0.68359,343800002.0
2005-08-30 19:33:00,0.68355,0.68366,0.68355,0.68366,214700001.0
2005-08-30 19:34:00,0.6837,0.6837,0.68365,0.68365,469999997.0
2005-08-30 19:35:00,0.68362,0.68362,0.68348,0.68355,390700005.0
2005-08-30 19:36:00,0.68359,0.68361,0.68354,0.6836,556300005.0
2005-08-30 19:37:00,0.68354,0.68354,0.68349,0.68354,474300005.0
2005-08-30 19:38:00,0.68356,0.68359,0.68356,0.68358,272900002.0
2005-08-30 19:39:00,0.68353,0.6836,0.68351,0.68357,862400003.0
2005-08-30 19:40:00,0.68352,0.6836,0.68352,0.68352,820800008.0
2005-08-30 19:41:00,0.68351,0.68353,0.68346,0.68352,528900005.0
2005-08-30 19:42:00,0.68353,0.68359,0.68345,0.68359,245900003.0
2005-08-30 19:43:00,0.68361,0.68363,0.68361,0.68361,140700003.0
2005-08-30 19:44:00,0.68356,0.6836,0.68353,0.68357,416400001.0
2005-08-30 19:45:00,0.6836,0.68364,0.68357,0.68357,245899998.0
2005-08-30 19:46:00,0.68368,0.68368,0.68364,0.68365,210100000.0
2005-08-30 19:47:00,0.68368,0.68374,0.68368,0.68374,121300002.0
2005-08-30 19:48:00,0.68373,0.68377,0.6837,0.6837,199700004.0
2005-08-30 19:49:00,0.68368,0.68374,0.68366,0.6837,205900001.0
2005-08-30 19:50:00,0.68373,0.68373,0.68358,0.68372,395700002.0
2005-08-30 19:51:00,0.68374,0.68376,0.68366,0.68375,397599999.0
2005-08-30 19:52:00,0.68342,0.68406,0.68337,0.68397,215999999.0
2005-08-30 19:53:00,0.68398,0.684,0.68382,0.68383,98200001.0
2005-08-30 19:54:00,0.68369,0.68375,0.68369,0.68375,122700001.0
2005-08-30 19:55:00,0.68376,0.68376,0.68371,0.68375,99000000.0
2005-08-30 19:56:00,0.68375,0.68375,0.68371,0.68371,207999997.0
2005-08-30 19:57:00,0.68368,0.68368,0.68362,0.68368,532500003.0
2005-08-30 19:58:00,0.68368,0.6837,0.68367,0.68367,182199998.0
2005-08-30 19:59:00,0.68367,0.6837,0.68362,0.68367,536199998.0
2005-08-30 20:00:00,0.68373,0.68384,0.68366,0.68384,221300000.0
2005-08-30 20:01:00,0.68392,0.68394,0.68371,0.68371,146400000.0
2005-08-30 20:02:00,0.68374,0.68382,0.68374,0.6838,162900001.0
2005-08-30 20:03:00,0.68378,0.6839,0.68377,0.68377,110800002.0
2005-08-30 20:04:00,0.68375,0.68383,0.68373,0.68383,207000004.0
2005-08-30 20:05:00,0.6839,0.68393,0.68387,0.68393,114700001.0
2005-08-30 20:06:00,0.68388,0.68388,0.6838,0.68388,179500000.0
2005-08-30 20:07:00,0.68386,0.68387,0.68383,0.68386,53700000.0
2005-08-30 20:08:00,0.68388,0.6839,0.68384,0.68386,472799998.0
2005-08-30 20:09:00,0.68385,0.68393,0.68385,0.6839,126999999.0
2005-08-30 20:10:00,0.68389,0.6839,0.6838,0.68388,133099999.0
2005-08-30 20:11:00,0.68388,0.68395,0.68388,0.68393,261500003.0
2005-08-30 20:12:00,0.68394,0.68396,0.68384,0.6839,1170199993.0
2005-08-30 20:13:00,0.68393,0.68396,0.68386,0.68396,301399998.0
2005-08-30 20:14:00,0.68399,0.68399,0.68393,0.68398,305699999.0
2005-08-30 20:15:00,0.68398,0.68402,0.68388,0.68388,794399995.0
2005-08-30 20:16:00,0.68382,0.68383,0.6838,0.68383,575000004.0
2005-08-30 20:17:00,0.68383,0.68385,0.6838,0.68383,84199998.0
2005-08-30 20:18:00,0.68384,0.68384,0.68377,0.68377,342800003.0
2005-08-30 20:19:00,0.68379,0.68385,0.68375,0.68375,476399995.0
2005-08-30 20:20:00,0.68378,0.68383,0.68376,0.68382,395399997.0
2005-08-30 20:21:00,0.68382,0.68388,0.68379,0.6838,147400002.0
2005-08-30 20:22:00,0.68381,0.68385,0.68378,0.68385,166300002.0
2005-08-30 20:23:00,0.68385,0.68388,0.68383,0.68385,403400004.0
2005-08-30 20:24:00,0.6838,0.68383,0.68376,0.68376,298500004.0
2005-08-30 20:25:00,0.68372,0.68372,0.68355,0.68364,561199995.0
2005-08-30 20:26:00,0.68368,0.68373,0.68365,0.68373,907999996.0
2005-08-30 20:27:00,0.68371,0.68378,0.68369,0.68378,360199993.0
2005-08-30 20:28:00,0.68381,0.68381,0.68371,0.68378,450999996.0
2005-08-30 20:29:00,0.68382,0.68382,0.68375,0.68377,640699991.0
2005-08-30 20:30:00,0.68378,0.68383,0.68373,0.68376,1847800001.0
2005-08-30 20:31:00,0.68375,0.68384,0.68372,0.68375,1059999992.0
2005-08-30 20:32:00,0.68378,0.68383,0.68373,0.68375,1581800010.0
2005-08-30 20:33:00,0.68375,0.68381,0.68375,0.68375,241300003.0
2005-08-30 20:34:00,0.68373,0.68378,0.68373,0.68377,437299997.0
2005-08-30 20:35:00,0.68379,0.68392,0.68379,0.6839,360399995.0
2005-08-30 20:36:00,0.68388,0.68388,0.68381,0.68382,176400004.0
2005-08-30 20:37:00,0.68384,0.68393,0.68383,0.68388,840099998.0
2005-08-30 20:38:00,0.68385,0.68392,0.6838,0.6838,846999997.0
2005-08-30 20:39:00,0.6838,0.68382,0.68376,0.68376,596200006.0
2005-08-30 20:40:00,0.68375,0.68381,0.68373,0.68378,418300004.0
2005-08-30 20:41:00,0.6838,0.68386,0.68376,0.6838,398599996.0
2005-08-30 20:42:00,0.68382,0.68389,0.68382,0.68389,213800000.0
2005-08-30 20:43:00,0.68388,0.68393,0.68382,0.68382,494500007.0
2005-08-30 20:44:00,0.68389,0.68389,0.68381,0.68386,1022800005.0
2005-08-30 20:45:00,0.6839,0.68406,0.68388,0.68388,326500002.0
2005-08-30 20:46:00,0.68394,0.68398,0.6839,0.6839,271600001.0
2005-08-30 20:47:00,0.68386,0.6839,0.68381,0.68382,600400001.0
2005-08-30 20:48:00,0.6838,0.68391,0.6838,0.68385,882699997.0
2005-08-30 20:49:00,0.68386,0.6839,0.68383,0.6839,312800000.0
2005-08-30 20:50:00,0.68387,0.68387,0.68377,0.6838,1368400003.0
2005-08-30 20:51:00,0.6838,0.68389,0.68379,0.68384,518299995.0
2005-08-30 20:52:00,0.6839,0.68391,0.68384,0.6839,722099995.0
2005-08-30 20:53:00,0.68392,0.68392,0.68377,0.68381,1034899993.0
2005-08-30 20:54:00,0.68386,0.68392,0.68374,0.68392,616199994.0
2005-08-30 20:55:00,0.68395,0.68399,0.68392,0.68393,572999996.0
2005-08-30 20:56:00,0.68392,0.68392,0.68381,0.68385,965600009.0
2005-08-30 20:57:00,0.68382,0.6839,0.68382,0.68386,974600000.0
2005-08-30 20:58:00,0.68387,0.68403,0.68387,0.68403,842299997.0
2005-08-30 20:59:00,0.684,0.68404,0.68392,0.68398,1680299991.0
2005-08-30 21:00:00,0.68401,0.68406,0.68398,0.68403,1977299984.0
2005-08-30 21:01:00,0.68403,0.68406,0.68395,0.68405,1268500000.0
2005-08-30 21:02:00,0.68408,0.68421,0.68408,0.68417,413800000.0
2005-08-30 21:03:00,0.68414,0.6842,0.68403,0.68415,780500000.0
2005-08-30 21:04:00,0.68418,0.68432,0.68407,0.68407,470000002.0
2005-08-30 21:05:00,0.68399,0.68407,0.68399,0.68406,646199998.0
2005-08-30 21:06:00,0.6841,0.68414,0.68406,0.6841,688999996.0
2005-08-30 21:07:00,0.6841,0.68415,0.6841,0.6841,98500001.0
2005-08-30 21:08:00,0.68412,0.68415,0.68408,0.68412,104100002.0
2005-08-30 21:09:00,0.68415,0.6842,0.68414,0.6842,467700002.0
2005-08-30 21:10:00,0.6842,0.68424,0.6842,0.6842,220999997.0
2005-08-30 21:11:00,0.68421,0.68425,0.68421,0.68425,125100001.0
2005-08-30 21:12:00,0.68422,0.68422,0.6842,0.6842,90100001.0
2005-08-30 21:13:00,0.6842,0.68423,0.68417,0.68417,297799997.0
2005-08-30 21:14:00,0.68423,0.68423,0.68415,0.68422,564700006.0
2005-08-30 21:15:00,0.68421,0.68424,0.68416,0.68424,351699998.0
2005-08-30 21:16:00,0.68423,0.68428,0.68423,0.68428,336800003.0
2005-08-30 21:17:00,0.68425,0.68428,0.6842,0.68425,177499999.0
2005-08-30 21:18:00,0.6842,0.68421,0.68415,0.68415,124500001.0
2005-08-30 21:19:00,0.68415,0.68419,0.68414,0.68415,456100001.0
2005-08-30 21:20:00,0.68417,0.68422,0.68413,0.68417,1421299993.0
2005-08-30 21:21:00,0.68418,0.68418,0.6841,0.6841,402500005.0
2005-08-30 21:22:00,0.68416,0.6842,0.68414,0.68418,883299995.0
2005-08-30 21:23:00,0.68419,0.68419,0.68418,0.68418,4600000.0
2005-08-30 21:24:00,0.68424,0.68424,0.68413,0.68415,199700002.0
2005-08-30 21:25:00,0.68417,0.6842,0.68414,0.68417,144800000.0
2005-08-30 21:26:00,0.68418,0.68424,0.68418,0.68418,150200000.0
2005-08-30 21:27:00,0.6842,0.6842,0.68417,0.6842,112500000.0
2005-08-30 21:28:00,0.68422,0.68426,0.68417,0.68419,291799993.0
2005-08-30 21:29:00,0.68418,0.68418,0.68417,0.68417,75100001.0
2005-08-30 21:30:00,0.68416,0.6842,0.68414,0.68418,188800003.0
2005-08-30 21:31:00,0.68419,0.68424,0.68418,0.68419,134800002.0
2005-08-30 21:32:00,0.68418,0.68423,0.68417,0.6842,605199995.0
2005-08-30 21:33:00,0.6842,0.68423,0.68417,0.68417,657799998.0
2005-08-30 21:34:00,0.68417,0.68424,0.68415,0.68422,560900005.0
2005-08-30 21:35:00,0.68425,0.68425,0.6842,0.68423,241499998.0
2005-08-30 21:36:00,0.68421,0.68421,0.68412,0.68412,113399998.0
2005-08-30 21:37:00,0.68413,0.68415,0.68405,0.68413,359599999.0
2005-08-30 21:38:00,0.68413,0.68415,0.6841,0.68415,155700000.0
2005-08-30 21:39:00,0.68408,0.68414,0.68408,0.68412,190999993.0
2005-08-30 21:40:00,0.68407,0.68414,0.68405,0.68407,321300001.0
2005-08-30 21:41:00,0.68408,0.68417,0.68408,0.68417,160700002.0
2005-08-30 21:42:00,0.68419,0.68419,0.68415,0.68415,162000002.0
2005-08-30 21:43:00,0.6841,0.68415,0.68407,0.68408,327799997.0
2005-08-30 21:44:00,0.68404,0.68404,0.68397,0.68404,419300001.0
2005-08-30 21:45:00,0.68405,0.68405,0.68405,0.68405,90399998.0
2005-08-30 21:46:00,0.68404,0.68404,0.68402,0.68404,373500000.0
2005-08-30 21:47:00,0.68405,0.68407,0.68405,0.68405,241499997.0
2005-08-30 21:48:00,0.68406,0.68408,0.68404,0.68407,252599997.0
2005-08-30 21:49:00,0.68407,0.68408,0.68402,0.68402,147199999.0
2005-08-30 21:50:00,0.68405,0.68405,0.68393,0.68397,152699997.0
2005-08-30 21:51:00,0.68395,0.68395,0.68393,0.68393,194800001.0
2005-08-30 21:52:00,0.68392,0.68403,0.68392,0.68392,90199999.0
2005-08-30 21:53:00,0.68393,0.68397,0.68389,0.68395,207399998.0
2005-08-30 21:54:00,0.68392,0.68395,0.68387,0.68395,331000001.0
2005-08-30 21:55:00,0.6842,0.68428,0.68399,0.68399,130900002.0
2005-08-30 21:56:00,0.68401,0.68429,0.68399,0.68405,216000001.0
2005-08-30 21:57:00,0.68398,0.68407,0.68396,0.68405,289299996.0
2005-08-30 21:58:00,0.68404,0.68404,0.68397,0.68399,109500004.0
2005-08-30 21:59:00,0.68401,0.6841,0.68397,0.6841,335300000.0
2005-08-30 22:00:00,0.6841,0.6841,0.68402,0.68408,246199999.0
2005-08-30 22:01:00,0.6841,0.6841,0.684,0.68402,178600000.0
2005-08-30 22:02:00,0.68399,0.68402,0.68387,0.68387,476300000.0
2005-08-30 22:03:00,0.68384,0.68386,0.6838,0.68383,467999998.0
2005-08-30 22:04:00,0.68383,0.68383,0.68375,0.68383,177200001.0
2005-08-30 22:05:00,0.6838,0.6838,0.68372,0.68377,99700002.0
2005-08-30 22:06:00,0.6838,0.6838,0.68375,0.6838,209500000.0
2005-08-30 22:07:00,0.68378,0.68383,0.68377,0.68383,87900000.0
2005-08-30 22:08:00,0.68381,0.68382,0.68371,0.68375,209299998.0
2005-08-30 22:09:00,0.68377,0.68378,0.68375,0.68378,175799996.0
2005-08-30 22:10:00,0.68376,0.68389,0.68373,0.68383,88099999.0
2005-08-30 22:11:00,0.68382,0.68385,0.68381,0.68382,184500000.0
2005-08-30 22:12:00,0.68383,0.68385,0.68377,0.68379,365199997.0
2005-08-30 22:13:00,0.6838,0.6838,0.68374,0.68377,184199999.0
2005-08-30 22:14:00,0.68378,0.6838,0.68377,0.6838,105399997.0
2005-08-30 22:15:00,0.68381,0.68386,0.68379,0.68382,639699995.0
2005-08-30 22:16:00,0.68391,0.68395,0.68369,0.68389,635500008.0
2005-08-30 22:17:00,0.68383,0.68387,0.68375,0.68387,94300001.0
2005-08-30 22:18:00,0.68387,0.68396,0.68387,0.68391,116699998.0
2005-08-30 22:19:00,0.68395,0.68395,0.6839,0.68392,233699997.0
2005-08-30 22:20:00,0.68391,0.68393,0.68387,0.68393,164100000.0
2005-08-30 22:21:00,0.68394,0.684,0.68394,0.68395,411600001.0
2005-08-30 22:22:00,0.68399,0.68407,0.68399,0.684,420699995.0
2005-08-30 22:23:00,0.68397,0.68408,0.68397,0.68397,561899993.0
2005-08-30 22:24:00,0.68398,0.68403,0.68382,0.68402,190900000.0
2005-08-30 22:25:00,0.68402,0.68413,0.68402,0.6841,199299999.0
2005-08-30 22:26:00,0.68407,0.68407,0.684,0.68406,391499997.0
2005-08-30 22:27:00,0.68406,0.68406,0.68405,0.68406,184399995.0
2005-08-30 22:28:00,0.68407,0.68409,0.68402,0.68404,126399999.0
2005-08-30 22:29:00,0.6841,0.6841,0.68405,0.68405,276099998.0
2005-08-30 22:30:00,0.68413,0.68431,0.68409,0.68415,174500002.0
2005-08-30 22:31:00,0.684,0.68405,0.68398,0.68403,72600000.0
2005-08-30 22:32:00,0.68408,0.6841,0.684,0.684,334400001.0
2005-08-30 22:33:00,0.684,0.68403,0.684,0.68403,267500000.0
2005-08-30 22:34:00,0.68404,0.68407,0.68403,0.68405,308799996.0
2005-08-30 22:35:00,0.68404,0.68404,0.68397,0.684,249200001.0
2005-08-30 22:36:00,0.68402,0.68405,0.68401,0.68404,172000000.0
2005-08-30 22:37:00,0.68403,0.68403,0.68395,0.68395,207499995.0
2005-08-30 22:38:00,0.68399,0.68401,0.68399,0.68401,35900001.0
2005-08-30 22:39:00,0.684,0.684,0.68393,0.68394,276299998.0
2005-08-30 22:40:00,0.68391,0.684,0.68379,0.68396,312299999.0
2005-08-30 22:41:00,0.684,0.68405,0.684,0.68405,157700002.0
2005-08-30 22:42:00,0.68397,0.68403,0.68397,0.684,288799995.0
2005-08-30 22:43:00,0.68402,0.68402,0.68402,0.68402,61099999.0
2005-08-30 22:44:00,0.68405,0.68405,0.68402,0.68405,102899998.0
2005-08-30 22:45:00,0.68425,0.6843,0.68399,0.68411,95200001.0
2005-08-30 22:46:00,0.68412,0.6842,0.68389,0.68409,252899996.0
2005-08-30 22:47:00,0.68405,0.68405,0.6839,0.6839,200100004.0
2005-08-30 22:48:00,0.68391,0.68405,0.68391,0.68393,249100003.0
2005-08-30 22:49:00,0.68405,0.68407,0.684,0.684,287299999.0
2005-08-30 22:50:00,0.68401,0.68405,0.68396,0.68399,61500000.0
2005-08-30 22:51:00,0.6839,0.6839,0.68382,0.68386,114100000.0
2005-08-30 22:52:00,0.68388,0.6839,0.68388,0.6839,62400000.0
2005-08-30 22:53:00,0.6839,0.68398,0.6839,0.68393,146799999.0
2005-08-30 22:54:00,0.68393,0.68398,0.68393,0.68393,160699999.0
2005-08-30 22:55:00,0.68394,0.68398,0.68394,0.68397,121199997.0
2005-08-30 22:56:00,0.68397,0.68397,0.68392,0.68394,158099999.0
2005-08-30 22:57:00,0.68388,0.68388,0.68378,0.68382,108299998.0
2005-08-30 22:58:00,0.68386,0.68386,0.68376,0.6838,328300004.0
2005-08-30 22:59:00,0.68378,0.68378,0.68362,0.68362,229199997.0
2005-08-30 23:00:00,0.68372,0.68409,0.68372,0.68387,192900000.0
2005-08-30 23:01:00,0.68408,0.68409,0.68386,0.68402,172100004.0
2005-08-30 23:02:00,0.68365,0.68412,0.68361,0.68404,134500001.0
2005-08-30 23:03:00,0.68398,0.68402,0.68386,0.68399,241700006.0
2005-08-30 23:04:00,0.68377,0.68395,0.6837,0.68395,155500001.0
2005-08-30 23:05:00,0.68402,0.68413,0.68382,0.68399,142000004.0
2005-08-30 23:06:00,0.68377,0.68397,0.68373,0.68397,155800000.0
2005-08-30 23:07:00,0.68405,0.68405,0.68384,0.68388,101399997.0
2005-08-30 23:08:00,0.68375,0.68415,0.68375,0.68413,59800000.0
2005-08-30 23:09:00,0.68417,0.68419,0.68385,0.68403,134000003.0
2005-08-30 23:10:00,0.68401,0.68401,0.68375,0.6839,121800002.0
2005-08-30 23:11:00,0.68395,0.68418,0.68385,0.68396,231599998.0
2005-08-30 23:12:00,0.68399,0.68432,0.68398,0.68431,172400000.0
2005-08-30 23:13:00,0.68428,0.68431,0.68396,0.68411,227000001.0
2005-08-30 23:14:00,0.68351,0.6843,0.68348,0.68407,182800000.0
2005-08-30 23:15:00,0.68383,0.68411,0.68362,0.68397,89299998.0
2005-08-30 23:16:00,0.68377,0.6841,0.68377,0.68408,86300002.0
2005-08-30 23:17:00,0.68398,0.68414,0.68395,0.68395,53500000.0
2005-08-30 23:18:00,0.68388,0.68417,0.68388,0.68401,124199999.0
2005-08-30 23:19:00,0.68394,0.68424,0.68391,0.68423,173000001.0
2005-08-30 23:20:00,0.684,0.68428,0.684,0.68421,129300000.0
2005-08-30 23:21:00,0.68418,0.68425,0.68402,0.68402,131600000.0
2005-08-30 23:22:00,0.68386,0.68389,0.68375,0.68375,78800001.0
2005-08-30 23:23:00,0.68378,0.68386,0.68378,0.68386,236700002.0
2005-08-30 23:24:00,0.68393,0.68393,0.68387,0.68387,59800000.0
2005-08-30 23:25:00,0.68388,0.68393,0.68384,0.68393,57600001.0
2005-08-30 23:26:00,0.68393,0.68395,0.68391,0.68395,122199999.0
2005-08-30 23:27:00,0.68398,0.68401,0.68398,0.68401,21600000.0
2005-08-30 23:28:00,0.68417,0.68417,0.68416,0.68416,36700001.0
2005-08-30 23:29:00,0.68417,0.6842,0.68412,0.68413,149299999.0
2005-08-30 23:30:00,0.68419,0.68426,0.68419,0.68423,155700001.0
2005-08-30 23:31:00,0.68418,0.68418,0.68402,0.68417,193500003.0
2005-08-30 23:32:00,0.68423,0.68425,0.68421,0.68425,111200001.0
2005-08-30 23:33:00,0.68424,0.68424,0.68409,0.68418,161000001.0
2005-08-30 23:34:00,0.6842,0.68425,0.68417,0.68422,179199996.0
2005-08-30 23:35:00,0.68435,0.68449,0.68425,0.68449,139400001.0
2005-08-30 23:36:00,0.68421,0.68422,0.68417,0.68422,151800000.0
2005-08-30 23:37:00,0.68423,0.68423,0.68413,0.68415,31300000.0
2005-08-30 23:38:00,0.68403,0.68403,0.6839,0.68395,88400000.0
2005-08-30 23:39:00,0.68402,0.68407,0.68402,0.68405,113800002.0
2005-08-30 23:40:00,0.68405,0.68405,0.68403,0.68403,9700000.0
2005-08-30 23:41:00,0.68426,0.68437,0.68417,0.68431,42900000.0
2005-08-30 23:42:00,0.68407,0.68407,0.68405,0.68405,58300002.0
2005-08-30 23:43:00,0.68407,0.68407,0.68399,0.68405,134899998.0
2005-08-30 23:44:00,0.6841,0.6841,0.68408,0.6841,106300004.0
2005-08-30 23:45:00,0.68414,0.68419,0.68414,0.68419,61300002.0
2005-08-30 23:46:00,0.68418,0.68418,0.68407,0.68415,178699994.0
2005-08-30 23:47:00,0.68438,0.68444,0.68409,0.6842,153600001.0
2005-08-30 23:48:00,0.68412,0.68412,0.68406,0.68406,53400001.0
2005-08-30 23:49:00,0.68403,0.68405,0.68403,0.68405,71799999.0
2005-08-30 23:50:00,0.68399,0.6841,0.68399,0.6841,130699998.0
2005-08-30 23:51:00,0.68403,0.68407,0.68403,0.68407,5600000.0
2005-08-30 23:52:00,0.684,0.68404,0.68393,0.68404,179399999.0
2005-08-30 23:53:00,0.684,0.68404,0.68396,0.68401,178700001.0
2005-08-30 23:54:00,0.68405,0.68405,0.68395,0.68395,204500005.0
2005-08-30 23:55:00,0.68404,0.68408,0.68398,0.68408,165000005.0
2005-08-30 23:56:00,0.68403,0.68403,0.68399,0.68402,168699997.0
2005-08-30 23:57:00,0.68404,0.68404,0.68396,0.684,114699999.0
2005-08-30 23:58:00,0.68405,0.68409,0.68377,0.68377,68100002.0
2005-08-30 23:59:00,0.68405,0.68416,0.68396,0.68416,90400002.0
2005-08-31 00:00:00,0.68404,0.68407,0.68389,0.68396,205899998.0
2005-08-31 00:01:00,0.68401,0.68406,0.68395,0.68406,150200002.0
2005-08-31 00:02:00,0.68407,0.68411,0.68405,0.68405,166500003.0
2005-08-31 00:03:00,0.6843,0.68438,0.68406,0.68426,252400002.0
2005-08-31 00:04:00,0.68409,0.68409,0.68407,0.68409,158200000.0
2005-08-31 00:05:00,0.68432,0.68432,0.68413,0.68422,52800000.0
2005-08-31 00:06:00,0.6841,0.68421,0.68408,0.6842,253100003.0
2005-08-31 00:07:00,0.68392,0.68395,0.6839,0.6839,91100000.0
2005-08-31 00:08:00,0.68394,0.68403,0.68394,0.68401,141500003.0
2005-08-31 00:09:00,0.6842,0.68428,0.68413,0.68417,204700000.0
2005-08-31 00:10:00,0.68402,0.68402,0.6839,0.6839,183999996.0
2005-08-31 00:11:00,0.684,0.68402,0.684,0.684,74199999.0
2005-08-31 00:12:00,0.68416,0.68417,0.68411,0.68417,48600000.0
2005-08-31 00:13:00,0.68414,0.68422,0.68414,0.68419,65999998.0
2005-08-31 00:14:00,0.68418,0.68418,0.68417,0.68417,107299997.0
2005-08-31 00:15:00,0.68425,0.68429,0.68422,0.68429,139199998.0
2005-08-31 00:16:00,0.6842,0.6842,0.68404,0.68417,89500001.0
2005-08-31 00:17:00,0.68418,0.68418,0.68412,0.68412,177099996.0
2005-08-31 00:18:00,0.68412,0.68414,0.6841,0.68411,107999996.0
2005-08-31 00:19:00,0.68427,0.68432,0.68413,0.68424,208499995.0
2005-08-31 00:20:00,0.68403,0.68407,0.68396,0.68407,133100004.0
2005-08-31 00:21:00,0.68404,0.68404,0.68398,0.68398,38300000.0
2005-08-31 00:22:00,0.68399,0.68415,0.68399,0.68415,177999997.0
2005-08-31 00:23:00,0.68415,0.68415,0.68413,0.68413,40699998.0
2005-08-31 00:24:00,0.68415,0.68416,0.68406,0.68414,122300002.0
2005-08-31 00:25:00,0.68417,0.6842,0.68415,0.68415,86200000.0
2005-08-31 00:26:00,0.68421,0.68425,0.68419,0.68425,79099999.0
2005-08-31 00:27:00,0.68425,0.68425,0.68408,0.68415,25300000.0
2005-08-31 00:28:00,0.68418,0.68426,0.68418,0.68423,124300001.0
2005-08-31 00:29:00,0.68427,0.68427,0.68418,0.68418,200399999.0
2005-08-31 00:30:00,0.68425,0.68425,0.6842,0.68423,143700000.0
2005-08-31 00:31:00,0.68433,0.68456,0.68429,0.68455,157800001.0
2005-08-31 00:32:00,0.68425,0.68427,0.68423,0.68427,27000000.0
2005-08-31 00:33:00,0.6842,0.68426,0.68414,0.6842,95200001.0
2005-08-31 00:34:00,0.68415,0.68429,0.68415,0.68425,230899998.0
2005-08-31 00:35:00,0.68425,0.68432,0.68425,0.68427,190399995.0
2005-08-31 00:36:00,0.68448,0.68454,0.68418,0.68439,193000002.0
2005-08-31 00:37:00,0.68426,0.68426,0.68421,0.68421,35100000.0
2005-08-31 00:38:00,0.68417,0.68426,0.68417,0.6842,193800004.0
2005-08-31 00:39:00,0.68432,0.68434,0.68427,0.68428,82500002.0
2005-08-31 00:40:00,0.68432,0.68433,0.68427,0.68427,54100001.0
2005-08-31 00:41:00,0.68425,0.68433,0.68425,0.6843,179700004.0
2005-08-31 00:42:00,0.68427,0.68427,0.68427,0.68427,73400002.0
2005-08-31 00:43:00,0.68424,0.68424,0.68417,0.68418,28900000.0
2005-08-31 00:44:00,0.68421,0.68421,0.68412,0.68413,153199999.0
2005-08-31 00:45:00,0.68414,0.68417,0.68409,0.68415,240900001.0
2005-08-31 00:46:00,0.68421,0.68435,0.68401,0.68435,245800000.0
2005-08-31 00:47:00,0.68415,0.68419,0.68414,0.68417,148500000.0
2005-08-31 00:48:00,0.68413,0.68415,0.68413,0.68413,78400002.0
2005-08-31 00:49:00,0.68419,0.68421,0.68412,0.68412,137699999.0
2005-08-31 00:50:00,0.68417,0.68419,0.6841,0.6841,145300001.0
2005-08-31 00:51:00,0.68418,0.68421,0.6841,0.68418,149399995.0
2005-08-31 00:52:00,0.68414,0.68419,0.68414,0.68415,82000002.0
2005-08-31 00:53:00,0.6843,0.68435,0.68422,0.68428,207900002.0
2005-08-31 00:54:00,0.68422,0.68423,0.68419,0.68419,157800001.0
2005-08-31 00:55:00,0.6842,0.6842,0.68413,0.68413,183600003.0
2005-08-31 00:56:00,0.6841,0.68415,0.68407,0.68412,99599999.0
2005-08-31 00:57:00,0.68412,0.68415,0.6841,0.68413,154699998.0
2005-08-31 00:58:00,0.68412,0.68415,0.68412,0.68415,47800000.0
2005-08-31 00:59:00,0.68417,0.68417,0.68399,0.68399,44500000.0
2005-08-31 01:00:00,0.68392,0.68396,0.68386,0.6839,158800002.0
2005-08-31 01:01:00,0.68388,0.68388,0.68382,0.68382,31099999.0
2005-08-31 01:02:00,0.68385,0.68385,0.68385,0.68385,50499998.0
2005-08-31 01:03:00,0.68385,0.6839,0.68382,0.68382,270700004.0
2005-08-31 01:04:00,0.68382,0.68382,0.68377,0.68382,201300002.0
2005-08-31 01:05:00,0.6838,0.68383,0.68378,0.68382,112800000.0
2005-08-31 01:06:00,0.6838,0.68385,0.68378,0.68385,168399999.0
2005-08-31 01:07:00,0.68386,0.68386,0.68371,0.68377,94199998.0
2005-08-31 01:08:00,0.68375,0.6838,0.68375,0.68378,141699995.0
2005-08-31 01:09:00,0.6838,0.68385,0.68376,0.68378,227299999.0
2005-08-31 01:10:00,0.68381,0.68388,0.68381,0.68388,189700002.0
2005-08-31 01:11:00,0.68388,0.68392,0.68388,0.6839,88399999.0
2005-08-31 01:12:00,0.68387,0.6839,0.68385,0.68388,129399999.0
2005-08-31 01:13:00,0.68415,0.68417,0.68382,0.68382,144500000.0
2005-08-31 01:14:00,0.68385,0.68385,0.68374,0.68375,76700001.0
2005-08-31 01:15:00,0.68371,0.68388,0.68371,0.68388,130000000.0
2005-08-31 01:16:00,0.68398,0.68408,0.68398,0.684,63999999.0
2005-08-31 01:17:00,0.68392,0.68398,0.6839,0.68398,174499998.0
2005-08-31 01:18:00,0.68398,0.68402,0.68398,0.68402,56600000.0
2005-08-31 01:19:00,0.68403,0.68413,0.68403,0.68413,99799998.0
2005-08-31 01:20:00,0.68415,0.68417,0.68405,0.68407,222700003.0
2005-08-31 01:21:00,0.6841,0.6841,0.68407,0.68407,141099998.0
2005-08-31 01:22:00,0.68407,0.68414,0.68402,0.68402,165299997.0
2005-08-31 01:23:00,0.68402,0.68405,0.68397,0.68397,115099998.0
2005-08-31 01:24:00,0.68396,0.68397,0.68396,0.68397,65500000.0
2005-08-31 01:25:00,0.68397,0.68398,0.68392,0.68392,130100000.0
2005-08-31 01:26:00,0.684,0.68412,0.68391,0.68412,47100000.0
2005-08-31 01:27:00,0.68393,0.68393,0.68381,0.68381,140200003.0
2005-08-31 01:28:00,0.68393,0.68402,0.68393,0.68395,112500002.0
2005-08-31 01:29:00,0.68398,0.68404,0.68398,0.68404,32000000.0
2005-08-31 01:30:00,0.68395,0.68404,0.68395,0.68403,208900000.0
2005-08-31 01:31:00,0.68392,0.68399,0.68392,0.68399,91000001.0
2005-08-31 01:32:00,0.68406,0.68411,0.68404,0.68405,199799995.0
2005-08-31 01:33:00,0.68404,0.68411,0.68404,0.68408,119400002.0
2005-08-31 01:34:00,0.68412,0.68417,0.68412,0.68413,122199997.0
2005-08-31 01:35:00,0.68409,0.68419,0.68409,0.68411,117700000.0
2005-08-31 01:36:00,0.68411,0.68411,0.684,0.68405,112400003.0
2005-08-31 01:37:00,0.68406,0.68412,0.68402,0.68402,150800000.0
2005-08-31 01:38:00,0.68398,0.68405,0.68393,0.68397,141100003.0
2005-08-31 01:39:00,0.684,0.68406,0.68397,0.68406,97400000.0
2005-08-31 01:40:00,0.68403,0.68406,0.68402,0.68403,161099999.0
2005-08-31 01:41:00,0.68403,0.68411,0.68403,0.68403,231400002.0
2005-08-31 01:42:00,0.68402,0.68406,0.68397,0.68404,151199998.0
2005-08-31 01:43:00,0.68408,0.68415,0.68403,0.68415,126200001.0
2005-08-31 01:44:00,0.68419,0.68419,0.68413,0.68413,184799999.0
2005-08-31 01:45:00,0.68414,0.68414,0.68408,0.6841,154899997.0
2005-08-31 01:46:00,0.68408,0.68408,0.68403,0.68403,134799998.0
2005-08-31 01:47:00,0.68423,0.68427,0.68417,0.68427,265899996.0
2005-08-31 01:48:00,0.68408,0.6841,0.68407,0.6841,309899998.0
2005-08-31 01:49:00,0.68405,0.68407,0.684,0.684,104400003.0
2005-08-31 01:50:00,0.68398,0.68399,0.6839,0.68398,205199999.0
2005-08-31 01:51:00,0.68398,0.68413,0.68398,0.68413,112000000.0
2005-08-31 01:52:00,0.68408,0.68426,0.68408,0.68426,88000001.0
2005-08-31 01:53:00,0.68427,0.68434,0.68426,0.68433,159399999.0
2005-08-31 01:54:00,0.68431,0.68437,0.68422,0.68422,210699998.0
2005-08-31 01:55:00,0.68417,0.68421,0.68412,0.68415,270800008.0
2005-08-31 01:56:00,0.6841,0.68411,0.68404,0.68411,209900002.0
2005-08-31 01:57:00,0.68407,0.68413,0.68405,0.68406,188500003.0
2005-08-31 01:58:00,0.68405,0.68416,0.68405,0.68416,45100000.0
2005-08-31 01:59:00,0.68422,0.68427,0.68422,0.68423,101800000.0
2005-08-31 02:00:00,0.68422,0.68427,0.68418,0.68418,120000000.0
2005-08-31 02:01:00,0.68426,0.68433,0.68425,0.68427,265999999.0
2005-08-31 02:02:00,0.68422,0.68427,0.68409,0.68409,153400000.0
2005-08-31 02:03:00,0.68406,0.68411,0.68406,0.68411,55999998.0
2005-08-31 02:04:00,0.68419,0.68419,0.68409,0.68417,92500000.0
2005-08-31 02:05:00,0.68413,0.68413,0.68397,0.68397,213999999.0
2005-08-31 02:06:00,0.68394,0.6841,0.68394,0.6841,105400002.0
2005-08-31 02:07:00,0.68419,0.68419,0.68412,0.68413,148500000.0
2005-08-31 02:08:00,0.68414,0.68417,0.6841,0.6841,73599998.0
2005-08-31 02:09:00,0.68419,0.68422,0.68417,0.68418,74999998.0
2005-08-31 02:10:00,0.68422,0.68425,0.68416,0.68425,276399999.0
2005-08-31 02:11:00,0.68428,0.68438,0.68428,0.68438,67799998.0
2005-08-31 02:12:00,0.68419,0.68419,0.68413,0.68413,28900000.0
2005-08-31 02:13:00,0.684,0.68413,0.68398,0.68409,194400000.0
2005-08-31 02:14:00,0.68417,0.68424,0.68415,0.68415,122200003.0
2005-08-31 02:15:00,0.68412,0.68421,0.68405,0.68421,109600001.0
2005-08-31 02:16:00,0.68427,0.68432,0.68426,0.68432,140599998.0
2005-08-31 02:17:00,0.68434,0.6844,0.68434,0.68437,131800000.0
2005-08-31 02:18:00,0.68433,0.68433,0.68422,0.68422,107900001.0
2005-08-31 02:19:00,0.68422,0.68422,0.68414,0.6842,109599999.0
2005-08-31 02:20:00,0.68417,0.68424,0.68417,0.6842,119800002.0
2005-08-31 02:21:00,0.68417,0.6842,0.68417,0.6842,3200000.0
2005-08-31 02:22:00,0.68422,0.6843,0.68422,0.6843,57099999.0
2005-08-31 02:23:00,0.68432,0.68433,0.68428,0.68429,158799994.0
2005-08-31 02:24:00,0.68428,0.68428,0.68421,0.68424,139699998.0
2005-08-31 02:25:00,0.68425,0.68427,0.6842,0.68425,133300002.0
2005-08-31 02:26:00,0.6844,0.68447,0.68419,0.68442,227700003.0
2005-08-31 02:27:00,0.68418,0.68421,0.6841,0.6841,187900005.0
2005-08-31 02:28:00,0.68415,0.6842,0.68415,0.68419,243500007.0
2005-08-31 02:29:00,0.68421,0.68427,0.68416,0.68427,39400001.0
2005-08-31 02:30:00,0.68422,0.68422,0.68414,0.68414,112599999.0
2005-08-31 02:31:00,0.68409,0.68418,0.68409,0.68418,109600000.0
2005-08-31 02:32:00,0.6842,0.6842,0.68415,0.68415,90300002.0
2005-08-31 02:33:00,0.68411,0.68411,0.68403,0.68405,128699999.0
2005-08-31 02:34:00,0.68405,0.68408,0.68405,0.68405,65900000.0
2005-08-31 02:35:00,0.68405,0.68405,0.68405,0.68405,15900000.0
2005-08-31 02:36:00,0.68404,0.68408,0.68401,0.68407,192400004.0
2005-08-31 02:37:00,0.68407,0.68413,0.68404,0.68413,100799998.0
2005-08-31 02:38:00,0.68414,0.68416,0.68407,0.68416,68200001.0
2005-08-31 02:39:00,0.68414,0.68424,0.68412,0.68412,279300002.0
2005-08-31 02:40:00,0.68419,0.68419,0.68409,0.68412,110199999.0
2005-08-31 02:41:00,0.68405,0.68422,0.68405,0.68422,162899999.0
2005-08-31 02:42:00,0.68417,0.68417,0.68404,0.68414,69800000.0
2005-08-31 02:43:00,0.68414,0.6842,0.68394,0.68394,129300002.0
2005-08-31 02:44:00,0.68395,0.68395,0.68386,0.68393,155900003.0
2005-08-31 02:45:00,0.68392,0.68395,0.68392,0.68393,96599997.0
2005-08-31 02:46:00,0.68388,0.68395,0.68388,0.68395,114200002.0
2005-08-31 02:47:00,0.68401,0.68401,0.68394,0.684,236200005.0
2005-08-31 02:48:00,0.68402,0.68407,0.68401,0.68403,182299999.0
2005-08-31 02:49:00,0.68402,0.68407,0.68402,0.68404,69799997.0
2005-08-31 02:50:00,0.68399,0.68399,0.68391,0.68395,147999999.0
2005-08-31 02:51:00,0.68392,0.68392,0.68387,0.68388,58100000.0
2005-08-31 02:52:00,0.68385,0.68387,0.68378,0.68378,68400000.0
2005-08-31 02:53:00,0.68378,0.68378,0.68374,0.68374,74900001.0
2005-08-31 02:54:00,0.68373,0.68381,0.68373,0.68373,160699998.0
2005-08-31 02:55:00,0.68377,0.68386,0.68377,0.68382,174100002.0
2005-08-31 02:56:00,0.68376,0.68379,0.68373,0.68379,92499999.0
2005-08-31 02:57:00,0.68375,0.68378,0.68371,0.68378,164999997.0
2005-08-31 02:58:00,0.68378,0.68378,0.68371,0.68374,84800002.0
2005-08-31 02:59:00,0.68368,0.68373,0.68366,0.68371,125499999.0
2005-08-31 03:00:00,0.68375,0.68378,0.68371,0.68376,204599997.0
2005-08-31 03:01:00,0.68375,0.68378,0.68374,0.68374,140800003.0
2005-08-31 03:02:00,0.68377,0.68378,0.68377,0.68378,53499999.0
2005-08-31 03:03:00,0.68381,0.68394,0.68381,0.68392,65600000.0
2005-08-31 03:04:00,0.68396,0.684,0.68392,0.68395,150900001.0
2005-08-31 03:05:00,0.68398,0.68403,0.68392,0.68393,244799998.0
2005-08-31 03:06:00,0.68393,0.68395,0.68386,0.68395,118200001.0
2005-08-31 03:07:00,0.68389,0.68398,0.68389,0.68398,151899995.0
2005-08-31 03:08:00,0.68389,0.68392,0.68389,0.68392,86099998.0
2005-08-31 03:09:00,0.68397,0.68401,0.68394,0.68398,55000001.0
2005-08-31 03:10:00,0.68407,0.6841,0.68397,0.68397,91400001.0
2005-08-31 03:11:00,0.68397,0.68398,0.68393,0.68394,133600000.0
2005-08-31 03:12:00,0.68396,0.68399,0.68394,0.68394,176899997.0
2005-08-31 03:13:00,0.68398,0.68405,0.68398,0.68402,154700000.0
2005-08-31 03:14:00,0.68412,0.68412,0.68397,0.68397,113700000.0
2005-08-31 03:15:00,0.68393,0.68393,0.68387,0.68387,12800000.0
2005-08-31 03:16:00,0.68372,0.68377,0.68367,0.68372,169999998.0
2005-08-31 03:17:00,0.68373,0.68375,0.68369,0.68375,80299998.0
2005-08-31 03:18:00,0.68377,0.68378,0.68372,0.68377,134900002.0
2005-08-31 03:19:00,0.68368,0.68373,0.68368,0.6837,95699998.0
2005-08-31 03:20:00,0.68375,0.68375,0.6837,0.6837,20000001.0
2005-08-31 03:21:00,0.6837,0.68377,0.6837,0.68377,36899998.0
2005-08-31 03:22:00,0.68377,0.6838,0.68369,0.68369,146100000.0
2005-08-31 03:23:00,0.68376,0.68376,0.68373,0.68373,54200001.0
2005-08-31 03:24:00,0.68377,0.68377,0.68374,0.68374,65500000.0
2005-08-31 03:25:00,0.68372,0.68372,0.68372,0.68372,20700001.0
2005-08-31 03:26:00,0.68375,0.6838,0.68372,0.68375,142800002.0
2005-08-31 03:27:00,0.68375,0.68375,0.68375,0.68375,65400002.0
2005-08-31 03:28:00,0.68373,0.68373,0.68373,0.68373,2600000.0
2005-08-31 03:29:00,0.68375,0.68375,0.68375,0.68375,8000000.0
2005-08-31 03:30:00,0.68373,0.68373,0.68373,0.68373,8000000.0
2005-08-31 03:31:00,0.68377,0.68377,0.68372,0.68373,108700000.0
2005-08-31 03:32:00,0.68371,0.68378,0.68371,0.68378,93900001.0
2005-08-31 03:33:00,0.68374,0.68374,0.6837,0.6837,28699999.0
2005-08-31 03:34:00,0.6838,0.6838,0.68371,0.68377,124900000.0
2005-08-31 03:35:00,0.68378,0.6838,0.68374,0.6838,113500003.0
2005-08-31 03:36:00,0.68378,0.6838,0.68376,0.6838,87300002.0
2005-08-31 03:37:00,0.6838,0.68383,0.68378,0.68378,25100001.0
2005-08-31 03:38:00,0.68382,0.68383,0.68375,0.68375,167499996.0
2005-08-31 03:39:00,0.68378,0.68391,0.68378,0.68389,80800002.0
2005-08-31 03:40:00,0.68387,0.68393,0.68384,0.68393,181299996.0
2005-08-31 03:41:00,0.68396,0.68401,0.68396,0.68397,106900001.0
2005-08-31 03:42:00,0.68394,0.68394,0.68388,0.6839,100400000.0
2005-08-31 03:43:00,0.68392,0.68393,0.68392,0.68393,43899998.0
2005-08-31 03:44:00,0.68393,0.68397,0.68392,0.68393,160900000.0
2005-08-31 03:45:00,0.68391,0.68398,0.68391,0.68398,63400001.0
2005-08-31 03:46:00,0.6839,0.6839,0.68389,0.68389,37500000.0
2005-08-31 03:47:00,0.68391,0.68395,0.68387,0.68387,83200000.0
2005-08-31 03:48:00,0.68387,0.68393,0.68387,0.68393,12700000.0
2005-08-31 03:49:00,0.6839,0.68417,0.6839,0.68398,88300002.0
2005-08-31 03:50:00,0.68384,0.68397,0.68384,0.68393,129900001.0
2005-08-31 03:51:00,0.68396,0.68399,0.68396,0.68397,146499997.0
2005-08-31 03:52:00,0.68398,0.68398,0.68395,0.68395,16000000.0
2005-08-31 03:53:00,0.68413,0.68415,0.6839,0.68399,218399999.0
2005-08-31 03:54:00,0.68399,0.68401,0.68394,0.68394,132499997.0
2005-08-31 03:55:00,0.68393,0.68398,0.68393,0.68398,133999997.0
2005-08-31 03:56:00,0.68395,0.68395,0.68388,0.68388,15200000.0
2005-08-31 03:57:00,0.68395,0.68396,0.68395,0.68396,90399997.0
2005-08-31 03:58:00,0.68394,0.68402,0.68394,0.684,184700002.0
2005-08-31 03:59:00,0.68398,0.68398,0.68388,0.68388,75899999.0
2005-08-31 04:00:00,0.68395,0.68396,0.68383,0.68383,131600000.0
2005-08-31 04:01:00,0.68385,0.6839,0.68385,0.6839,114199999.0
2005-08-31 04:02:00,0.68386,0.68387,0.68381,0.68382,136399998.0
2005-08-31 04:03:00,0.68384,0.68384,0.68375,0.68377,66399998.0
2005-08-31 04:04:00,0.68378,0.68378,0.68369,0.68369,84599999.0
2005-08-31 04:05:00,0.68372,0.68372,0.68371,0.68371,67799999.0
2005-08-31 04:06:00,0.68379,0.68383,0.68379,0.68381,193100002.0
2005-08-31 04:07:00,0.6838,0.6838,0.68365,0.68373,99799997.0
2005-08-31 04:08:00,0.6837,0.6837,0.68367,0.68367,27100001.0
2005-08-31 04:09:00,0.68372,0.68373,0.68372,0.68373,48300000.0
2005-08-31 04:10:00,0.68374,0.68378,0.68372,0.68372,89100000.0
2005-08-31 04:11:00,0.68378,0.68378,0.68371,0.68373,216100004.0
2005-08-31 04:12:00,0.68377,0.68377,0.68376,0.68377,142299999.0
2005-08-31 04:13:00,0.68374,0.68385,0.6837,0.68381,98700001.0
2005-08-31 04:14:00,0.68384,0.68387,0.68374,0.68387,129099999.0
2005-08-31 04:15:00,0.68388,0.68392,0.68387,0.6839,83300000.0
2005-08-31 04:16:00,0.68388,0.6839,0.68388,0.6839,22200000.0
2005-08-31 04:17:00,0.6839,0.6839,0.6839,0.6839,49499999.0
2005-08-31 04:18:00,0.68388,0.68401,0.68388,0.68401,91000000.0
2005-08-31 04:19:00,0.68401,0.68402,0.68397,0.68397,208799998.0
2005-08-31 04:20:00,0.68402,0.68408,0.68402,0.68404,84200001.0
2005-08-31 04:21:00,0.68396,0.68397,0.68393,0.68396,140599997.0
2005-08-31 04:22:00,0.68393,0.68395,0.6839,0.6839,203400001.0
2005-08-31 04:23:00,0.68397,0.68397,0.68397,0.68397,10400000.0
2005-08-31 04:24:00,0.6839,0.68391,0.68387,0.68388,72800000.0
2005-08-31 04:25:00,0.6841,0.68416,0.68392,0.68392,143100000.0
2005-08-31 04:26:00,0.68376,0.68382,0.68374,0.68377,53400001.0
2005-08-31 04:27:00,0.68378,0.68393,0.68378,0.68385,204500002.0
2005-08-31 04:28:00,0.68384,0.68384,0.68374,0.68374,58999998.0
2005-08-31 04:29:00,0.68372,0.68373,0.68372,0.68373,28000001.0
2005-08-31 04:30:00,0.68373,0.68378,0.68372,0.68372,118300005.0
2005-08-31 04:31:00,0.68373,0.68375,0.6837,0.68373,113500001.0
2005-08-31 04:32:00,0.68383,0.68397,0.68377,0.68392,209899997.0
2005-08-31 04:33:00,0.68369,0.68372,0.68361,0.68372,202300004.0
2005-08-31 04:34:00,0.68373,0.68377,0.68373,0.68377,209599996.0
2005-08-31 04:35:00,0.68379,0.68387,0.68375,0.68387,103000001.0
2005-08-31 04:36:00,0.68389,0.68389,0.68379,0.68384,71900000.0
2005-08-31 04:37:00,0.68376,0.68386,0.68376,0.68385,130299996.0
2005-08-31 04:38:00,0.68386,0.68386,0.68382,0.68384,88300001.0
2005-08-31 04:39:00,0.68379,0.68387,0.68374,0.68376,211500002.0
2005-08-31 04:40:00,0.68378,0.68378,0.68375,0.68375,51000001.0
2005-08-31 04:41:00,0.68377,0.68381,0.68377,0.68381,95800001.0
2005-08-31 04:42:00,0.68384,0.68386,0.68377,0.68386,58300000.0
2005-08-31 04:43:00,0.68391,0.68403,0.68391,0.68401,115900001.0
2005-08-31 04:44:00,0.684,0.68401,0.6839,0.68394,134799998.0
2005-08-31 04:45:00,0.68388,0.68397,0.68388,0.68395,65500000.0
2005-08-31 04:46:00,0.68396,0.68397,0.68391,0.68395,77799999.0
2005-08-31 04:47:00,0.68391,0.68398,0.68391,0.68395,171800004.0
2005-08-31 04:48:00,0.68397,0.68399,0.68389,0.68389,158100000.0
2005-08-31 04:49:00,0.68389,0.68397,0.68389,0.68395,90899998.0
2005-08-31 04:50:00,0.68393,0.68393,0.68384,0.68385,132099999.0
2005-08-31 04:51:00,0.68383,0.68384,0.68377,0.68377,89599999.0
2005-08-31 04:52:00,0.68374,0.68389,0.68368,0.68382,161900000.0
2005-08-31 04:53:00,0.68383,0.6839,0.68382,0.68389,66200000.0
2005-08-31 04:54:00,0.68388,0.68388,0.68382,0.68382,98199997.0
2005-08-31 04:55:00,0.68378,0.68385,0.68378,0.68381,144600004.0
2005-08-31 04:56:00,0.68384,0.68388,0.68381,0.68385,143600004.0
2005-08-31 04:57:00,0.68384,0.68392,0.68384,0.68392,39500000.0
2005-08-31 04:58:00,0.68389,0.68393,0.68385,0.68388,186399995.0
2005-08-31 04:59:00,0.68387,0.68391,0.68387,0.68389,63599999.0
2005-08-31 05:00:00,0.6839,0.68392,0.68389,0.68389,71100003.0
2005-08-31 05:01:00,0.68386,0.68394,0.68385,0.68387,144300001.0
2005-08-31 05:02:00,0.6839,0.68391,0.6839,0.68391,69600002.0
2005-08-31 05:03:00,0.68395,0.68395,0.6839,0.68392,130600002.0
2005-08-31 05:04:00,0.68398,0.684,0.68396,0.684,80900000.0
2005-08-31 05:05:00,0.68406,0.68406,0.68403,0.68405,4000000.0
2005-08-31 05:06:00,0.68408,0.68408,0.684,0.68408,161899999.0
2005-08-31 05:07:00,0.68404,0.68413,0.68404,0.68413,169000001.0
2005-08-31 05:08:00,0.6841,0.6841,0.68404,0.68404,129100003.0
2005-08-31 05:09:00,0.68402,0.68409,0.68402,0.68408,111999999.0
2005-08-31 05:10:00,0.68401,0.68401,0.684,0.684,53500000.0
2005-08-31 05:11:00,0.68396,0.68403,0.6839,0.68401,197900000.0
2005-08-31 05:12:00,0.68415,0.68415,0.68411,0.68411,59100001.0
2005-08-31 05:13:00,0.6841,0.6841,0.68397,0.68408,175500004.0
2005-08-31 05:14:00,0.68408,0.68408,0.68398,0.68406,107600002.0
2005-08-31 05:15:00,0.68423,0.68436,0.68414,0.68426,148000002.0
2005-08-31 05:16:00,0.68411,0.68415,0.68408,0.68414,151700001.0
2005-08-31 05:17:00,0.68412,0.68413,0.68407,0.68407,159700002.0
2005-08-31 05:18:00,0.68399,0.68406,0.68399,0.684,257700001.0
2005-08-31 05:19:00,0.68405,0.68406,0.68397,0.68397,100600001.0
2005-08-31 05:20:00,0.68398,0.68398,0.68393,0.68393,177499999.0
2005-08-31 05:21:00,0.68399,0.68401,0.68396,0.68396,260999997.0
2005-08-31 05:22:00,0.68403,0.68417,0.68399,0.68409,105199996.0
2005-08-31 05:23:00,0.6841,0.68426,0.68403,0.68417,160800002.0
2005-08-31 05:24:00,0.684,0.68404,0.68396,0.68399,88399998.0
2005-08-31 05:25:00,0.68407,0.68407,0.68396,0.68396,99900001.0
2005-08-31 05:26:00,0.68395,0.68401,0.68395,0.68398,240800005.0
2005-08-31 05:27:00,0.68403,0.68403,0.68403,0.68403,17599999.0
2005-08-31 05:28:00,0.68401,0.68401,0.68393,0.68393,117299999.0
2005-08-31 05:29:00,0.68397,0.68402,0.68397,0.68397,165099995.0
2005-08-31 05:30:00,0.68402,0.68414,0.68402,0.68411,38300000.0
2005-08-31 05:31:00,0.68426,0.68426,0.68419,0.68425,201099999.0
2005-08-31 05:32:00,0.68425,0.68434,0.68395,0.68395,201000002.0
2005-08-31 05:33:00,0.68394,0.68427,0.68394,0.68406,136600002.0
2005-08-31 05:34:00,0.68412,0.68426,0.68412,0.68422,209499998.0
2005-08-31 05:35:00,0.68424,0.68424,0.68412,0.68412,112399997.0
2005-08-31 05:36:00,0.68408,0.68413,0.68408,0.68412,117100000.0
2005-08-31 05:37:00,0.68415,0.68421,0.68413,0.68415,134499997.0
2005-08-31 05:38:00,0.68417,0.6842,0.68413,0.68413,243000002.0
2005-08-31 05:39:00,0.68413,0.68413,0.68409,0.68409,37299998.0
2005-08-31 05:40:00,0.68415,0.68415,0.68411,0.68414,123199996.0
2005-08-31 05:41:00,0.68416,0.68417,0.68415,0.68416,94800002.0
2005-08-31 05:42:00,0.68418,0.6842,0.68417,0.6842,86799999.0
2005-08-31 05:43:00,0.68419,0.68421,0.68414,0.68415,297299997.0
2005-08-31 05:44:00,0.68401,0.68443,0.68401,0.68437,184800003.0
2005-08-31 05:45:00,0.68428,0.6844,0.68424,0.6844,145100000.0
2005-08-31 05:46:00,0.68414,0.68419,0.68413,0.68419,183799998.0
2005-08-31 05:47:00,0.68415,0.68423,0.68415,0.6842,174300001.0
2005-08-31 05:48:00,0.68418,0.68418,0.68418,0.68418,79799999.0
2005-08-31 05:49:00,0.6842,0.68423,0.68415,0.68415,126999998.0
2005-08-31 05:50:00,0.6842,0.68423,0.6842,0.6842,14100000.0
2005-08-31 05:51:00,0.68426,0.68441,0.68421,0.68441,53099999.0
2005-08-31 05:52:00,0.68441,0.68441,0.68429,0.68438,122300001.0
2005-08-31 05:53:00,0.68435,0.68436,0.68426,0.68427,172199997.0
2005-08-31 05:54:00,0.68426,0.6843,0.68426,0.68426,82199999.0
2005-08-31 05:55:00,0.68427,0.68429,0.68425,0.68427,161299999.0
2005-08-31 05:56:00,0.68437,0.68441,0.68436,0.68439,170299998.0
2005-08-31 05:57:00,0.68432,0.68434,0.68431,0.68431,96900001.0
2005-08-31 05:58:00,0.68429,0.68437,0.68429,0.68437,28400001.0
2005-08-31 05:59:00,0.68441,0.68456,0.68439,0.6845,225399997.0
2005-08-31 06:00:00,0.68437,0.68439,0.68435,0.68436,88100002.0
2005-08-31 06:01:00,0.68431,0.68431,0.68426,0.6843,187400003.0
2005-08-31 06:02:00,0.68423,0.68423,0.68421,0.68421,52799998.0
2005-08-31 06:03:00,0.68422,0.68427,0.68412,0.68412,137299997.0
2005-08-31 06:04:00,0.68409,0.68413,0.68409,0.68413,18300000.0
2005-08-31 06:05:00,0.68416,0.68417,0.68416,0.68417,25000001.0
2005-08-31 06:06:00,0.68409,0.68417,0.68409,0.68413,97999998.0
2005-08-31 06:07:00,0.68414,0.68414,0.68408,0.6841,173199994.0
2005-08-31 06:08:00,0.68409,0.68414,0.68409,0.6841,139799998.0
2005-08-31 06:09:00,0.68412,0.68413,0.68412,0.68413,33400000.0
2005-08-31 06:10:00,0.68411,0.68412,0.68411,0.68412,18600000.0
2005-08-31 06:11:00,0.68412,0.68412,0.6841,0.6841,54499999.0
2005-08-31 06:12:00,0.68415,0.68417,0.68412,0.68412,128599996.0
2005-08-31 06:13:00,0.68412,0.68412,0.68409,0.68412,44899999.0
2005-08-31 06:14:00,0.68405,0.68414,0.68405,0.68414,107800001.0
2005-08-31 06:15:00,0.68429,0.68442,0.68423,0.68438,227800000.0
2005-08-31 06:16:00,0.68412,0.68412,0.68398,0.68411,140300002.0
2005-08-31 06:17:00,0.68436,0.68445,0.68424,0.68433,223200002.0
2005-08-31 06:18:00,0.6841,0.6841,0.6841,0.6841,9700000.0
2005-08-31 06:19:00,0.68416,0.68421,0.68412,0.68418,134000002.0
2005-08-31 06:20:00,0.68412,0.68415,0.68412,0.68413,71699999.0
2005-08-31 06:21:00,0.68414,0.68414,0.68409,0.68412,85000001.0
2005-08-31 06:22:00,0.68413,0.68413,0.68412,0.68412,38199998.0
2005-08-31 06:23:00,0.68407,0.68407,0.68398,0.68402,126299997.0
2005-08-31 06:24:00,0.68402,0.68407,0.684,0.68402,154599998.0
2005-08-31 06:25:00,0.684,0.68405,0.684,0.684,49200001.0
2005-08-31 06:26:00,0.684,0.68405,0.68399,0.68399,102900000.0
2005-08-31 06:27:00,0.68398,0.68427,0.68398,0.6842,107700001.0
2005-08-31 06:28:00,0.68398,0.68398,0.68397,0.68397,20700000.0
2005-08-31 06:29:00,0.68402,0.68404,0.684,0.68401,103000001.0
2005-08-31 06:30:00,0.68403,0.68406,0.68403,0.68404,129799996.0
2005-08-31 06:31:00,0.68398,0.684,0.68395,0.684,196399997.0
2005-08-31 06:32:00,0.68389,0.68389,0.68382,0.68383,128500002.0
2005-08-31 06:33:00,0.68384,0.68389,0.68374,0.68389,147200001.0
2005-08-31 06:34:00,0.68395,0.68401,0.68394,0.68398,93700002.0
2005-08-31 06:35:00,0.68397,0.68411,0.68397,0.68399,108599997.0
2005-08-31 06:36:00,0.68399,0.684,0.68397,0.68397,89399998.0
2005-08-31 06:37:00,0.68397,0.68398,0.6839,0.68398,207799995.0
2005-08-31 06:38:00,0.68393,0.68395,0.68393,0.68395,32700000.0
2005-08-31 06:39:00,0.68397,0.68403,0.68391,0.68395,130500001.0
2005-08-31 06:40:00,0.68395,0.68397,0.68393,0.68397,49599999.0
2005-08-31 06:41:00,0.68391,0.68391,0.6839,0.6839,15900000.0
2005-08-31 06:42:00,0.68385,0.68392,0.68385,0.6839,164300002.0
2005-08-31 06:43:00,0.6839,0.6839,0.68388,0.68388,16700000.0
2005-08-31 06:44:00,0.68387,0.68401,0.6838,0.68393,227600003.0
2005-08-31 06:45:00,0.68397,0.68397,0.68388,0.68388,191400000.0
2005-08-31 06:46:00,0.6839,0.68393,0.68387,0.6839,130900002.0
2005-08-31 06:47:00,0.68392,0.68397,0.68392,0.68395,100399999.0
2005-08-31 06:48:00,0.68391,0.68391,0.6839,0.6839,52599999.0
2005-08-31 06:49:00,0.68392,0.68393,0.68392,0.68393,43300000.0
2005-08-31 06:50:00,0.68392,0.68395,0.68392,0.68395,70199999.0
2005-08-31 06:51:00,0.68392,0.68392,0.68388,0.68388,35899998.0
2005-08-31 06:52:00,0.68393,0.68399,0.68393,0.68399,19200000.0
2005-08-31 06:53:00,0.684,0.684,0.68392,0.68392,110500002.0
2005-08-31 06:54:00,0.68392,0.68392,0.68392,0.68392,16600000.0
2005-08-31 06:55:00,0.68398,0.68403,0.68395,0.68395,60100001.0
2005-08-31 06:56:00,0.68392,0.68401,0.68392,0.684,166600001.0
2005-08-31 06:57:00,0.684,0.684,0.684,0.684,33500000.0
2005-08-31 06:58:00,0.68406,0.68406,0.684,0.684,169199997.0
2005-08-31 06:59:00,0.68398,0.68401,0.68398,0.68398,49700001.0
2005-08-31 07:00:00,0.68393,0.68397,0.68391,0.68391,116499997.0
2005-08-31 07:01:00,0.68385,0.68385,0.68374,0.68374,137199999.0
2005-08-31 07:02:00,0.68372,0.68375,0.68372,0.68372,163399999.0
2005-08-31 07:03:00,0.68397,0.68403,0.68388,0.68397,176400003.0
2005-08-31 07:04:00,0.68377,0.68379,0.68374,0.68379,152400000.0
2005-08-31 07:05:00,0.68384,0.68391,0.68372,0.68382,134700003.0
2005-08-31 07:06:00,0.68373,0.68373,0.68366,0.68371,63000000.0
2005-08-31 07:07:00,0.68373,0.68373,0.68372,0.68372,97799996.0
2005-08-31 07:08:00,0.68365,0.68365,0.68358,0.68359,75999999.0
2005-08-31 07:09:00,0.68364,0.6837,0.68364,0.68366,71100001.0
2005-08-31 07:10:00,0.68364,0.68368,0.68364,0.68366,92999998.0
2005-08-31 07:11:00,0.68367,0.68378,0.68367,0.68378,114799998.0
2005-08-31 07:12:00,0.68377,0.68377,0.68373,0.68374,108599999.0
2005-08-31 07:13:00,0.68375,0.6838,0.68362,0.68368,130200000.0
2005-08-31 07:14:00,0.68368,0.68368,0.68359,0.68362,141100003.0
2005-08-31 07:15:00,0.68366,0.6837,0.68366,0.6837,106799998.0
2005-08-31 07:16:00,0.68369,0.68369,0.68364,0.68365,224500001.0
2005-08-31 07:17:00,0.68364,0.68365,0.68361,0.68365,117400000.0
2005-08-31 07:18:00,0.68365,0.68365,0.6836,0.68362,92200000.0
2005-08-31 07:19:00,0.68362,0.68368,0.68362,0.68363,109099998.0
2005-08-31 07:20:00,0.68363,0.68365,0.68357,0.6836,82400000.0
2005-08-31 07:21:00,0.68363,0.68363,0.68358,0.68358,145899997.0
2005-08-31 07:22:00,0.6836,0.68362,0.6836,0.68362,99300001.0
2005-08-31 07:23:00,0.6836,0.6836,0.6836,0.6836,27900000.0
2005-08-31 07:24:00,0.68364,0.68368,0.68364,0.68368,7200000.0
2005-08-31 07:25:00,0.68368,0.6837,0.68368,0.6837,13600000.0
2005-08-31 07:26:00,0.68371,0.68373,0.68371,0.68371,32200000.0
2005-08-31 07:27:00,0.6837,0.68377,0.6837,0.68372,25300000.0
2005-08-31 07:28:00,0.68367,0.68374,0.68367,0.68374,181199999.0
2005-08-31 07:29:00,0.68375,0.68375,0.68368,0.68371,56899999.0
2005-08-31 07:30:00,0.68368,0.68369,0.68361,0.68363,151800001.0
2005-08-31 07:31:00,0.68391,0.68392,0.68362,0.68362,189800002.0
2005-08-31 07:32:00,0.68364,0.68368,0.68363,0.68368,53500001.0
2005-08-31 07:33:00,0.6837,0.6837,0.68366,0.68368,237000001.0
2005-08-31 07:34:00,0.68367,0.68377,0.68367,0.68375,211600002.0
2005-08-31 07:35:00,0.68376,0.6838,0.68374,0.68378,165500002.0
2005-08-31 07:36:00,0.6838,0.6838,0.68378,0.68378,10000000.0
2005-08-31 07:37:00,0.684,0.68404,0.68382,0.68395,209500001.0
2005-08-31 07:38:00,0.68378,0.68378,0.68366,0.68366,171599998.0
2005-08-31 07:39:00,0.68362,0.68374,0.68362,0.68374,94900001.0
2005-08-31 07:40:00,0.6838,0.6838,0.68378,0.6838,124700000.0
2005-08-31 07:41:00,0.68382,0.68393,0.68382,0.68393,178399999.0
2005-08-31 07:42:00,0.68391,0.68391,0.68385,0.68385,64700001.0
2005-08-31 07:43:00,0.6838,0.68388,0.6838,0.68386,131400003.0
2005-08-31 07:44:00,0.68382,0.68383,0.68379,0.68383,157499995.0
2005-08-31 07:45:00,0.68384,0.68385,0.6837,0.68378,221999997.0
2005-08-31 07:46:00,0.68372,0.6838,0.68371,0.68377,134700001.0
2005-08-31 07:47:00,0.68385,0.68385,0.68385,0.68385,79000002.0
2005-08-31 07:48:00,0.68378,0.68378,0.68363,0.68374,102500002.0
2005-08-31 07:49:00,0.68368,0.6837,0.68365,0.6837,222299995.0
2005-08-31 07:50:00,0.6837,0.68375,0.68366,0.68375,76500001.0
2005-08-31 07:51:00,0.68372,0.68372,0.68345,0.68345,56500000.0
2005-08-31 07:52:00,0.68347,0.68347,0.68342,0.68342,192900002.0
2005-08-31 07:53:00,0.68353,0.68355,0.68353,0.68355,39899998.0
2005-08-31 07:54:00,0.6836,0.68363,0.68356,0.68361,73100001.0
2005-08-31 07:55:00,0.68366,0.68377,0.68366,0.68375,150599999.0
2005-08-31 07:56:00,0.68373,0.68377,0.68369,0.68369,187700002.0
2005-08-31 07:57:00,0.68364,0.68368,0.68364,0.68368,55100001.0
2005-08-31 07:58:00,0.68372,0.68375,0.68366,0.68366,182600002.0
2005-08-31 07:59:00,0.68371,0.68371,0.68362,0.6837,120700002.0
2005-08-31 08:00:00,0.68365,0.68371,0.68365,0.68371,138799998.0
2005-08-31 08:01:00,0.68373,0.68375,0.68371,0.68375,49100002.0
2005-08-31 08:02:00,0.68377,0.68382,0.68377,0.68382,254900003.0
2005-08-31 08:03:00,0.68389,0.68389,0.68385,0.68385,90300004.0
2005-08-31 08:04:00,0.68377,0.68378,0.68373,0.68378,62199998.0
2005-08-31 08:05:00,0.68378,0.6838,0.68374,0.6838,90100000.0
2005-08-31 08:06:00,0.68378,0.6838,0.68378,0.6838,37500000.0
2005-08-31 08:07:00,0.68377,0.68382,0.68375,0.68375,148699997.0
2005-08-31 08:08:00,0.68378,0.68386,0.68376,0.6838,244600002.0
2005-08-31 08:09:00,0.6838,0.68386,0.6838,0.68382,169199997.0
2005-08-31 08:10:00,0.6838,0.68385,0.68379,0.68385,203900001.0
2005-08-31 08:11:00,0.68382,0.68387,0.68381,0.68383,170400000.0
2005-08-31 08:12:00,0.68388,0.6839,0.68384,0.6839,102900000.0
2005-08-31 08:13:00,0.68395,0.68402,0.68395,0.68402,75799999.0
2005-08-31 08:14:00,0.68412,0.68413,0.68405,0.68413,123800000.0
2005-08-31 08:15:00,0.68415,0.68417,0.68413,0.68413,54400000.0
2005-08-31 08:16:00,0.68418,0.68418,0.68405,0.68405,113799999.0
2005-08-31 08:17:00,0.68404,0.68404,0.68389,0.68397,128200000.0
2005-08-31 08:18:00,0.68396,0.68402,0.68393,0.68393,151600001.0
2005-08-31 08:19:00,0.68392,0.68393,0.6839,0.6839,151599999.0
2005-08-31 08:20:00,0.68391,0.68401,0.68391,0.68398,26400000.0
2005-08-31 08:21:00,0.684,0.68422,0.684,0.68413,136500000.0
2005-08-31 08:22:00,0.6842,0.68426,0.6842,0.68426,84800002.0
2005-08-31 08:23:00,0.68427,0.68431,0.68426,0.68428,232999998.0
2005-08-31 08:24:00,0.68424,0.68428,0.68424,0.68425,129899997.0
2005-08-31 08:25:00,0.68418,0.68422,0.68415,0.68422,115500001.0
2005-08-31 08:26:00,0.68409,0.68433,0.68409,0.68433,181200001.0
2005-08-31 08:27:00,0.68429,0.68436,0.68427,0.68428,80799999.0
2005-08-31 08:28:00,0.68422,0.68422,0.68414,0.6842,101200003.0
2005-08-31 08:29:00,0.68412,0.68432,0.68412,0.68432,103000000.0
2005-08-31 08:30:00,0.68433,0.68438,0.6843,0.68432,132100001.0
2005-08-31 08:31:00,0.68427,0.68434,0.68427,0.68427,198800002.0
2005-08-31 08:32:00,0.68432,0.68453,0.68432,0.68451,189199999.0
2005-08-31 08:33:00,0.68447,0.68451,0.68446,0.68451,164299996.0
2005-08-31 08:34:00,0.68451,0.68451,0.68447,0.68447,56500000.0
2005-08-31 08:35:00,0.68441,0.68455,0.68441,0.68452,98999999.0
2005-08-31 08:36:00,0.6845,0.68457,0.68449,0.68449,164699997.0
2005-08-31 08:37:00,0.68448,0.68453,0.68444,0.68451,82299999.0
2005-08-31 08:38:00,0.68452,0.68454,0.68449,0.68449,181300002.0
2005-08-31 08:39:00,0.68447,0.68459,0.68447,0.68458,94100001.0
2005-08-31 08:40:00,0.68451,0.68455,0.68448,0.68455,111900000.0
2005-08-31 08:41:00,0.68452,0.68464,0.68451,0.68451,175499999.0
2005-08-31 08:42:00,0.6845,0.68459,0.68449,0.68455,186599995.0
2005-08-31 08:43:00,0.68452,0.68459,0.6845,0.6845,187499998.0
2005-08-31 08:44:00,0.68456,0.68463,0.68456,0.6846,331600003.0
2005-08-31 08:45:00,0.68459,0.68466,0.68459,0.68463,157599999.0
2005-08-31 08:46:00,0.68461,0.68461,0.68453,0.6846,152399999.0
2005-08-31 08:47:00,0.68453,0.68453,0.68448,0.68448,157200001.0
2005-08-31 08:48:00,0.68454,0.68459,0.68454,0.68459,81399999.0
2005-08-31 08:49:00,0.68468,0.68471,0.68465,0.68466,110599996.0
2005-08-31 08:50:00,0.68474,0.68476,0.68474,0.68476,52800000.0
2005-08-31 08:51:00,0.68486,0.68513,0.68486,0.6851,205500003.0
2005-08-31 08:52:00,0.68512,0.68517,0.68509,0.6851,150500002.0
2005-08-31 08:53:00,0.68503,0.68503,0.68499,0.685,142700000.0
2005-08-31 08:54:00,0.68498,0.68505,0.68492,0.68496,135200001.0
2005-08-31 08:55:00,0.68495,0.68505,0.68494,0.68496,264700001.0
2005-08-31 08:56:00,0.68497,0.68503,0.68497,0.68497,139300004.0
2005-08-31 08:57:00,0.68497,0.68503,0.68496,0.685,190599997.0
2005-08-31 08:58:00,0.68497,0.68502,0.68495,0.68495,127000000.0
2005-08-31 08:59:00,0.68495,0.6851,0.68495,0.68507,90200002.0
2005-08-31 09:00:00,0.6851,0.68515,0.68509,0.68509,122600000.0
2005-08-31 09:01:00,0.68507,0.6851,0.68499,0.68503,198300004.0
2005-08-31 09:02:00,0.68503,0.68507,0.68499,0.68503,172199996.0
2005-08-31 09:03:00,0.68505,0.68508,0.68495,0.68495,256499997.0
2005-08-31 09:04:00,0.68502,0.68505,0.68502,0.68503,139899998.0
2005-08-31 09:05:00,0.68507,0.68512,0.68506,0.68508,160600000.0
2005-08-31 09:06:00,0.68506,0.68516,0.68506,0.68511,76600003.0
2005-08-31 09:07:00,0.68511,0.68511,0.68499,0.6851,70300000.0
2005-08-31 09:08:00,0.68509,0.68509,0.68496,0.68504,241300002.0
2005-08-31 09:09:00,0.68502,0.68505,0.68494,0.68498,232800000.0
2005-08-31 09:10:00,0.68498,0.68503,0.68497,0.68503,182200001.0
2005-08-31 09:11:00,0.68503,0.68505,0.685,0.68505,140700002.0
2005-08-31 09:12:00,0.68504,0.68506,0.68501,0.68505,128999999.0
2005-08-31 09:13:00,0.68509,0.68509,0.68494,0.68499,82100000.0
2005-08-31 09:14:00,0.68493,0.68494,0.68493,0.68494,59000000.0
2005-08-31 09:15:00,0.68491,0.68498,0.68488,0.68498,135400000.0
2005-08-31 09:16:00,0.68496,0.68498,0.68489,0.68489,173399997.0
2005-08-31 09:17:00,0.68484,0.68494,0.68483,0.68488,123799996.0
2005-08-31 09:18:00,0.68489,0.6849,0.68481,0.68488,133499998.0
2005-08-31 09:19:00,0.68488,0.68492,0.68483,0.68492,104600002.0
2005-08-31 09:20:00,0.68486,0.68486,0.68483,0.68486,198400002.0
2005-08-31 09:21:00,0.68491,0.68496,0.68488,0.68492,208900002.0
2005-08-31 09:22:00,0.6849,0.6849,0.68482,0.68488,76700000.0
2005-08-31 09:23:00,0.68481,0.68481,0.68445,0.68445,268599996.0
2005-08-31 09:24:00,0.68441,0.68441,0.68432,0.68432,149199998.0
2005-08-31 09:25:00,0.68432,0.68432,0.68418,0.68418,132200002.0
2005-08-31 09:26:00,0.6842,0.68429,0.6842,0.68427,128299998.0
2005-08-31 09:27:00,0.68429,0.68429,0.68421,0.68422,141900002.0
2005-08-31 09:28:00,0.68426,0.68428,0.68422,0.68422,200900005.0
2005-08-31 09:29:00,0.68427,0.68431,0.68427,0.68428,98400002.0
2005-08-31 09:30:00,0.68432,0.68432,0.68422,0.68422,105300000.0
2005-08-31 09:31:00,0.68411,0.6842,0.68408,0.6842,51100000.0
2005-08-31 09:32:00,0.68427,0.6843,0.68427,0.6843,111600000.0
2005-08-31 09:33:00,0.68429,0.68429,0.68425,0.68427,169000000.0
2005-08-31 09:34:00,0.68426,0.68429,0.68419,0.68419,75200001.0
2005-08-31 09:35:00,0.68419,0.68419,0.68412,0.68419,71700000.0
2005-08-31 09:36:00,0.68417,0.68423,0.68413,0.68413,31300000.0
2005-08-31 09:37:00,0.68414,0.68414,0.6841,0.68411,80500000.0
2005-08-31 09:38:00,0.68423,0.68425,0.68418,0.68425,70200000.0
2005-08-31 09:39:00,0.68422,0.68428,0.68421,0.68426,194400003.0
2005-08-31 09:40:00,0.68428,0.68432,0.68428,0.68428,87900001.0
2005-08-31 09:41:00,0.68427,0.68429,0.68422,0.68423,231700004.0
2005-08-31 09:42:00,0.68428,0.68432,0.68423,0.68432,256200000.0
2005-08-31 09:43:00,0.6843,0.68437,0.68427,0.68437,223700000.0
2005-08-31 09:44:00,0.6843,0.68436,0.6843,0.6843,100000001.0
2005-08-31 09:45:00,0.68437,0.68441,0.68436,0.6844,136399998.0
2005-08-31 09:46:00,0.6844,0.68441,0.68437,0.68438,97400000.0
2005-08-31 09:47:00,0.68439,0.68441,0.68437,0.68441,137100001.0
2005-08-31 09:48:00,0.6844,0.68445,0.6844,0.68442,122599999.0
2005-08-31 09:49:00,0.68442,0.68445,0.68438,0.68443,149800000.0
2005-08-31 09:50:00,0.68445,0.68445,0.6844,0.68443,117099999.0
2005-08-31 09:51:00,0.68445,0.6845,0.68443,0.68444,141399996.0
2005-08-31 09:52:00,0.68448,0.68448,0.6844,0.6844,73400001.0
2005-08-31 09:53:00,0.68439,0.68443,0.68436,0.6844,315200000.0
2005-08-31 09:54:00,0.68434,0.68442,0.68434,0.68442,72800001.0
2005-08-31 09:55:00,0.6844,0.68444,0.68434,0.68434,222899999.0
2005-08-31 09:56:00,0.68437,0.68442,0.68434,0.68434,131800000.0
2005-08-31 09:57:00,0.68437,0.68448,0.68434,0.68448,191499999.0
2005-08-31 09:58:00,0.68445,0.68445,0.68437,0.68437,98099996.0
2005-08-31 09:59:00,0.68437,0.68438,0.68427,0.68428,103599997.0
2005-08-31 10:00:00,0.68421,0.68427,0.68418,0.68422,235600003.0
2005-08-31 10:01:00,0.68419,0.68424,0.68417,0.6842,195800003.0
2005-08-31 10:02:00,0.68421,0.68423,0.68412,0.68413,124600001.0
2005-08-31 10:03:00,0.68415,0.6842,0.68413,0.68415,177300000.0
2005-08-31 10:04:00,0.68418,0.68418,0.68412,0.68415,77300000.0
2005-08-31 10:05:00,0.68412,0.68413,0.68399,0.68399,193999997.0
2005-08-31 10:06:00,0.68396,0.68398,0.68392,0.68398,204100003.0
2005-08-31 10:07:00,0.68418,0.68421,0.68392,0.68399,100800000.0
2005-08-31 10:08:00,0.684,0.68406,0.68358,0.68385,146100001.0
2005-08-31 10:09:00,0.68395,0.68403,0.68375,0.68387,122600002.0
2005-08-31 10:10:00,0.68389,0.68389,0.6836,0.68365,68400001.0
2005-08-31 10:11:00,0.68365,0.68375,0.68365,0.68374,111000000.0
2005-08-31 10:12:00,0.68381,0.68381,0.68373,0.6838,162999998.0
2005-08-31 10:13:00,0.68388,0.68393,0.68387,0.68387,44400000.0
2005-08-31 10:14:00,0.68382,0.68388,0.68379,0.68386,158499999.0
2005-08-31 10:15:00,0.68386,0.68392,0.68384,0.68384,156800001.0
2005-08-31 10:16:00,0.68378,0.68379,0.68378,0.68379,22300000.0
2005-08-31 10:17:00,0.68376,0.684,0.68375,0.684,142500003.0
2005-08-31 10:18:00,0.68404,0.68405,0.684,0.68401,137999998.0
2005-08-31 10:19:00,0.68403,0.68403,0.68397,0.68403,79000000.0
2005-08-31 10:20:00,0.68407,0.68413,0.68406,0.68413,102800000.0
2005-08-31 10:21:00,0.68413,0.68417,0.68413,0.68417,75800001.0
2005-08-31 10:22:00,0.68418,0.68418,0.68399,0.68409,160400001.0
2005-08-31 10:23:00,0.68408,0.68413,0.68403,0.68413,88000001.0
2005-08-31 10:24:00,0.68412,0.68416,0.6841,0.68415,190400003.0
2005-08-31 10:25:00,0.68412,0.68414,0.68408,0.68413,90000001.0
2005-08-31 10:26:00,0.68414,0.6842,0.68413,0.68415,165799997.0
2005-08-31 10:27:00,0.68418,0.68423,0.68411,0.68415,272899999.0
2005-08-31 10:28:00,0.68412,0.68423,0.68412,0.6842,286399994.0
2005-08-31 10:29:00,0.68417,0.68419,0.68412,0.68414,256000004.0
2005-08-31 10:30:00,0.68415,0.6842,0.68404,0.68409,205200002.0
2005-08-31 10:31:00,0.68412,0.68422,0.68412,0.68412,114100003.0
2005-08-31 10:32:00,0.68416,0.68426,0.68416,0.68425,105200001.0
2005-08-31 10:33:00,0.68427,0.68431,0.68425,0.68427,168699998.0
2005-08-31 10:34:00,0.68425,0.68425,0.68414,0.68422,157200003.0
2005-08-31 10:35:00,0.68425,0.68427,0.68417,0.68427,106099996.0
2005-08-31 10:36:00,0.68426,0.6843,0.68422,0.6843,235499996.0
2005-08-31 10:37:00,0.68426,0.68426,0.68417,0.68424,135400001.0
2005-08-31 10:38:00,0.68422,0.68423,0.68417,0.68417,105699998.0
2005-08-31 10:39:00,0.68421,0.68421,0.68409,0.68409,89500000.0
2005-08-31 10:40:00,0.68412,0.68412,0.68405,0.68405,64800000.0
2005-08-31 10:41:00,0.68404,0.68404,0.68395,0.68397,167799995.0
2005-08-31 10:42:00,0.68392,0.68402,0.68387,0.68395,129400003.0
2005-08-31 10:43:00,0.684,0.68403,0.68395,0.68403,257099997.0
2005-08-31 10:44:00,0.68402,0.68402,0.684,0.684,90500001.0
2005-08-31 10:45:00,0.68396,0.68403,0.68389,0.68403,111200000.0
2005-08-31 10:46:00,0.68395,0.68403,0.68395,0.68403,155599995.0
2005-08-31 10:47:00,0.68407,0.68411,0.68398,0.68405,200999996.0
2005-08-31 10:48:00,0.68405,0.68409,0.68405,0.68406,116500001.0
2005-08-31 10:49:00,0.68396,0.68408,0.68396,0.68408,155500000.0
2005-08-31 10:50:00,0.68405,0.68405,0.684,0.684,248300001.0
2005-08-31 10:51:00,0.68405,0.6841,0.68404,0.68408,84600000.0
2005-08-31 10:52:00,0.68408,0.68414,0.68408,0.68411,90899997.0
2005-08-31 10:53:00,0.68408,0.68413,0.68407,0.68408,111699999.0
2005-08-31 10:54:00,0.68408,0.68408,0.68387,0.68387,131500000.0
2005-08-31 10:55:00,0.68389,0.68408,0.68389,0.68408,161799994.0
2005-08-31 10:56:00,0.68407,0.68414,0.68403,0.68408,190700001.0
2005-08-31 10:57:00,0.684,0.68405,0.68398,0.68398,191699997.0
2005-08-31 10:58:00,0.68399,0.68404,0.68399,0.68404,82100000.0
2005-08-31 10:59:00,0.68401,0.68408,0.68399,0.68408,101600000.0
2005-08-31 11:00:00,0.68411,0.68414,0.68408,0.68409,165800002.0
2005-08-31 11:01:00,0.68406,0.68406,0.68403,0.68403,39800000.0
2005-08-31 11:02:00,0.68404,0.68409,0.68404,0.68405,104100000.0
2005-08-31 11:03:00,0.68405,0.68405,0.68402,0.68402,77299999.0
2005-08-31 11:04:00,0.68402,0.68408,0.684,0.68408,223399997.0
2005-08-31 11:05:00,0.68405,0.68405,0.68398,0.684,129499998.0
2005-08-31 11:06:00,0.68401,0.68404,0.68401,0.68402,105200000.0
2005-08-31 11:07:00,0.68397,0.68401,0.68394,0.68394,86200000.0
2005-08-31 11:08:00,0.68396,0.68396,0.68386,0.68393,123499997.0
2005-08-31 11:09:00,0.68395,0.68395,0.68391,0.68391,96699997.0
2005-08-31 11:10:00,0.68385,0.68389,0.68379,0.68387,201399998.0
2005-08-31 11:11:00,0.68394,0.68394,0.68389,0.68391,97600001.0
2005-08-31 11:12:00,0.68396,0.68398,0.68392,0.68392,163399999.0
2005-08-31 11:13:00,0.6839,0.68398,0.6839,0.68398,106299998.0
2005-08-31 11:14:00,0.684,0.684,0.68388,0.68392,138999996.0
2005-08-31 11:15:00,0.68397,0.68397,0.68391,0.68396,120799998.0
2005-08-31 11:16:00,0.68395,0.68395,0.6839,0.68395,254900000.0
2005-08-31 11:17:00,0.68395,0.68395,0.6839,0.68393,155599999.0
2005-08-31 11:18:00,0.68394,0.68394,0.6839,0.68394,106199997.0
2005-08-31 11:19:00,0.6839,0.6839,0.68375,0.68377,140499998.0
2005-08-31 11:20:00,0.68374,0.68378,0.6837,0.6837,99100002.0
2005-08-31 11:21:00,0.68374,0.68378,0.68371,0.68378,69600000.0
2005-08-31 11:22:00,0.68378,0.68378,0.68369,0.68369,153700000.0
2005-08-31 11:23:00,0.68368,0.68368,0.6836,0.6836,146199997.0
2005-08-31 11:24:00,0.68367,0.68373,0.68366,0.6837,114000004.0
2005-08-31 11:25:00,0.68367,0.68367,0.68363,0.68363,115300000.0
2005-08-31 11:26:00,0.68364,0.68367,0.68353,0.68353,102399997.0
2005-08-31 11:27:00,0.6835,0.68359,0.68339,0.68359,234000002.0
2005-08-31 11:28:00,0.68355,0.68355,0.68344,0.68352,197600001.0
2005-08-31 11:29:00,0.68354,0.68396,0.68351,0.68396,118700003.0
2005-08-31 11:30:00,0.68414,0.68414,0.68401,0.68408,148699998.0
2005-08-31 11:31:00,0.68407,0.68417,0.68407,0.68414,139499997.0
2005-08-31 11:32:00,0.68419,0.68419,0.68407,0.68413,218299998.0
2005-08-31 11:33:00,0.68405,0.68409,0.68399,0.68402,131200001.0
2005-08-31 11:34:00,0.68406,0.6841,0.68403,0.68403,175600001.0
2005-08-31 11:35:00,0.68401,0.68402,0.68397,0.68397,85500002.0
2005-08-31 11:36:00,0.68395,0.68401,0.68395,0.68395,223500003.0
2005-08-31 11:37:00,0.68395,0.68401,0.68394,0.684,206099998.0
2005-08-31 11:38:00,0.68393,0.68395,0.68393,0.68395,73400002.0
2005-08-31 11:39:00,0.68396,0.68399,0.68393,0.68399,103900002.0
2005-08-31 11:40:00,0.684,0.684,0.68397,0.68399,59399999.0
2005-08-31 11:41:00,0.6839,0.68395,0.6839,0.68395,54400002.0
2005-08-31 11:42:00,0.68392,0.68392,0.68389,0.68389,96399998.0
2005-08-31 11:43:00,0.68389,0.6839,0.68387,0.6839,72800003.0
2005-08-31 11:44:00,0.68382,0.68384,0.68375,0.68377,115700000.0
2005-08-31 11:45:00,0.6837,0.68376,0.68362,0.68364,224900000.0
2005-08-31 11:46:00,0.68358,0.68358,0.68341,0.68341,172599999.0
2005-08-31 11:47:00,0.68344,0.68355,0.68344,0.68355,82799999.0
2005-08-31 11:48:00,0.68356,0.68358,0.68348,0.68348,116199998.0
2005-08-31 11:49:00,0.68344,0.68354,0.68344,0.68354,109099999.0
2005-08-31 11:50:00,0.68341,0.68341,0.6833,0.68339,160600004.0
2005-08-31 11:51:00,0.68342,0.68349,0.6834,0.6834,145299998.0
2005-08-31 11:52:00,0.68335,0.68335,0.68321,0.68326,80400000.0
2005-08-31 11:53:00,0.68324,0.68345,0.68324,0.68345,108200001.0
2005-08-31 11:54:00,0.68348,0.68363,0.68348,0.68363,36500000.0
2005-08-31 11:55:00,0.68378,0.684,0.68378,0.68397,159600001.0
2005-08-31 11:56:00,0.68405,0.68421,0.68405,0.6842,105799999.0
2005-08-31 11:57:00,0.68427,0.68443,0.68427,0.68443,121200000.0
2005-08-31 11:58:00,0.68442,0.68448,0.68436,0.68436,186300001.0
2005-08-31 11:59:00,0.68438,0.68443,0.6843,0.68436,174900001.0
2005-08-31 12:00:00,0.68425,0.68433,0.68425,0.68433,216000000.0
2005-08-31 12:01:00,0.68441,0.68445,0.68439,0.68439,178300000.0
2005-08-31 12:02:00,0.6845,0.68454,0.68444,0.68454,175900000.0
2005-08-31 12:03:00,0.6846,0.68462,0.68456,0.6846,34800001.0
2005-08-31 12:04:00,0.68455,0.68455,0.68447,0.68455,186200002.0
2005-08-31 12:05:00,0.6845,0.6845,0.68437,0.68437,90700000.0
2005-08-31 12:06:00,0.68436,0.68438,0.68429,0.68433,143000000.0
2005-08-31 12:07:00,0.68426,0.68427,0.68421,0.68421,178999999.0
2005-08-31 12:08:00,0.68425,0.68428,0.6842,0.68428,241900005.0
2005-08-31 12:09:00,0.68425,0.68425,0.68407,0.68412,242199994.0
2005-08-31 12:10:00,0.68415,0.68418,0.68414,0.68416,69300002.0
2005-08-31 12:11:00,0.68412,0.68421,0.68408,0.68421,186399995.0
2005-08-31 12:12:00,0.68417,0.68417,0.68404,0.68404,116299997.0
2005-08-31 12:13:00,0.68403,0.68407,0.68399,0.68399,109199999.0
2005-08-31 12:14:00,0.68398,0.68405,0.68393,0.68405,109899999.0
2005-08-31 12:15:00,0.68415,0.68417,0.68405,0.68405,175399997.0
2005-08-31 12:16:00,0.68405,0.68411,0.68401,0.68411,236099994.0
2005-08-31 12:17:00,0.68412,0.68416,0.68409,0.68412,145800000.0
2005-08-31 12:18:00,0.68413,0.68413,0.68406,0.68407,44600001.0
2005-08-31 12:19:00,0.68409,0.68409,0.68402,0.68402,87000000.0
2005-08-31 12:20:00,0.68399,0.68399,0.68398,0.68399,135899998.0
2005-08-31 12:21:00,0.68398,0.68404,0.68398,0.68404,175500000.0
2005-08-31 12:22:00,0.68408,0.68409,0.68407,0.68407,55899998.0
2005-08-31 12:23:00,0.68403,0.68404,0.68401,0.68402,136500000.0
2005-08-31 12:24:00,0.68402,0.68402,0.68396,0.684,215099996.0
2005-08-31 12:25:00,0.68398,0.68398,0.68395,0.68397,139899999.0
2005-08-31 12:26:00,0.68392,0.68396,0.68392,0.68393,82800000.0
2005-08-31 12:27:00,0.68392,0.68397,0.68382,0.68382,256400003.0
2005-08-31 12:28:00,0.68379,0.68379,0.68371,0.68375,95999997.0
2005-08-31 12:29:00,0.68374,0.68375,0.68363,0.68373,230200007.0
2005-08-31 12:30:00,0.68374,0.68375,0.68371,0.68375,109699995.0
2005-08-31 12:31:00,0.68379,0.6838,0.68374,0.68376,227899994.0
2005-08-31 12:32:00,0.68379,0.68384,0.68379,0.6838,128800000.0
2005-08-31 12:33:00,0.68381,0.68386,0.6838,0.6838,267700006.0
2005-08-31 12:34:00,0.68378,0.68379,0.68378,0.68379,43800001.0
2005-08-31 12:35:00,0.6838,0.68381,0.68376,0.68377,173300001.0
2005-08-31 12:36:00,0.68373,0.68373,0.68357,0.68365,149200002.0
2005-08-31 12:37:00,0.68364,0.68369,0.68355,0.68355,93199999.0
2005-08-31 12:38:00,0.68345,0.68345,0.68337,0.68341,206499998.0
2005-08-31 12:39:00,0.68355,0.68355,0.68348,0.68354,91800002.0
2005-08-31 12:40:00,0.68347,0.68354,0.68347,0.68353,139799997.0
2005-08-31 12:41:00,0.68351,0.68358,0.68349,0.6835,219399995.0
2005-08-31 12:42:00,0.6835,0.68362,0.68347,0.68362,221500002.0
2005-08-31 12:43:00,0.68361,0.68364,0.68357,0.68364,82999997.0
2005-08-31 12:44:00,0.68358,0.68362,0.68354,0.68358,207000002.0
2005-08-31 12:45:00,0.6836,0.6836,0.68355,0.68355,112600000.0
2005-08-31 12:46:00,0.68362,0.68366,0.68362,0.68362,89700000.0
2005-08-31 12:47:00,0.68359,0.68368,0.68359,0.68368,73300001.0
2005-08-31 12:48:00,0.6837,0.6837,0.68363,0.6837,149199999.0
2005-08-31 12:49:00,0.68374,0.68388,0.68374,0.68383,148800002.0
2005-08-31 12:50:00,0.68386,0.68391,0.68372,0.68372,159600000.0
2005-08-31 12:51:00,0.68382,0.68389,0.68377,0.68377,172900000.0
2005-08-31 12:52:00,0.68384,0.6839,0.68378,0.68382,272300004.0
2005-08-31 12:53:00,0.68387,0.68387,0.68376,0.68382,183200004.0
2005-08-31 12:54:00,0.6838,0.6838,0.6838,0.6838,29900000.0
2005-08-31 12:55:00,0.68382,0.68382,0.6838,0.6838,11200000.0
2005-08-31 12:56:00,0.68379,0.68379,0.68368,0.68368,115999999.0
2005-08-31 12:57:00,0.68376,0.68376,0.68376,0.68376,9100000.0
2005-08-31 12:58:00,0.68382,0.68385,0.6838,0.6838,151299999.0
2005-08-31 12:59:00,0.68378,0.68382,0.68372,0.68372,241800003.0
2005-08-31 13:00:00,0.6837,0.68381,0.6837,0.6838,91600001.0
2005-08-31 13:01:00,0.68383,0.68383,0.68375,0.68375,185100001.0
2005-08-31 13:02:00,0.68383,0.68388,0.68375,0.6838,179799997.0
2005-08-31 13:03:00,0.68381,0.68387,0.6838,0.68385,147300000.0
2005-08-31 13:04:00,0.68382,0.68388,0.68378,0.68381,196900002.0
2005-08-31 13:05:00,0.68373,0.68373,0.68363,0.6837,110900000.0
2005-08-31 13:06:00,0.68368,0.68391,0.68357,0.68386,142900004.0
2005-08-31 13:07:00,0.68372,0.68377,0.68369,0.6837,66900000.0
2005-08-31 13:08:00,0.68371,0.68376,0.68371,0.68376,138199998.0
2005-08-31 13:09:00,0.68371,0.6838,0.68371,0.68378,225300000.0
2005-08-31 13:10:00,0.68379,0.68382,0.68364,0.68364,123200003.0
2005-08-31 13:11:00,0.68349,0.68354,0.68344,0.68349,144299999.0
2005-08-31 13:12:00,0.68355,0.68355,0.68355,0.68355,17699999.0
2005-08-31 13:13:00,0.68353,0.68359,0.68353,0.68353,154600002.0
2005-08-31 13:14:00,0.68349,0.68352,0.6834,0.68342,177100002.0
2005-08-31 13:15:00,0.6833,0.68339,0.6832,0.68322,242400001.0
2005-08-31 13:16:00,0.68324,0.68335,0.68324,0.68335,96600002.0
2005-08-31 13:17:00,0.68345,0.68348,0.68342,0.68348,240500001.0
2005-08-31 13:18:00,0.68347,0.6835,0.68335,0.68339,189199999.0
2005-08-31 13:19:00,0.68343,0.68349,0.68343,0.68349,26299999.0
2005-08-31 13:20:00,0.68352,0.68358,0.68352,0.68352,78699998.0
2005-08-31 13:21:00,0.68353,0.68361,0.68353,0.68358,75100000.0
2005-08-31 13:22:00,0.68362,0.68366,0.68361,0.68365,170500002.0
2005-08-31 13:23:00,0.68361,0.68368,0.68361,0.68366,110199998.0
2005-08-31 13:24:00,0.68364,0.6837,0.68364,0.68369,136599998.0
2005-08-31 13:25:00,0.68365,0.68368,0.68353,0.68353,117000000.0
2005-08-31 13:26:00,0.68355,0.68366,0.68355,0.68365,177500002.0
2005-08-31 13:27:00,0.6836,0.68363,0.68345,0.68363,116900001.0
2005-08-31 13:28:00,0.6836,0.68365,0.68357,0.68359,128400001.0
2005-08-31 13:29:00,0.68358,0.68358,0.68351,0.68356,67099998.0
2005-08-31 13:30:00,0.6836,0.6836,0.68355,0.68357,125399998.0
2005-08-31 13:31:00,0.68357,0.68358,0.68348,0.68349,141900000.0
2005-08-31 13:32:00,0.68349,0.68358,0.68343,0.68358,111000000.0
2005-08-31 13:33:00,0.68354,0.68358,0.68348,0.68348,297600001.0
2005-08-31 13:34:00,0.68356,0.68359,0.68354,0.68356,70200000.0
2005-08-31 13:35:00,0.68354,0.68365,0.68354,0.6836,134700003.0
2005-08-31 13:36:00,0.68364,0.68364,0.68356,0.68356,168599998.0
2005-08-31 13:37:00,0.68356,0.6836,0.68352,0.68356,133900002.0
2005-08-31 13:38:00,0.68355,0.68368,0.68355,0.68365,110899997.0
2005-08-31 13:39:00,0.68362,0.68367,0.68357,0.68357,222900006.0
2005-08-31 13:40:00,0.68369,0.68371,0.68363,0.68371,103900001.0
2005-08-31 13:41:00,0.6837,0.68371,0.68369,0.68369,93499998.0
2005-08-31 13:42:00,0.68374,0.68374,0.68366,0.68367,226899999.0
2005-08-31 13:43:00,0.68364,0.68371,0.68364,0.68364,206100003.0
2005-08-31 13:44:00,0.68367,0.68372,0.68365,0.68368,122100001.0
2005-08-31 13:45:00,0.68366,0.68372,0.68365,0.68367,316800003.0
2005-08-31 13:46:00,0.68364,0.68364,0.68356,0.68357,89499999.0
2005-08-31 13:47:00,0.6836,0.68362,0.68357,0.6836,159600002.0
2005-08-31 13:48:00,0.6836,0.6836,0.68352,0.68357,207200000.0
2005-08-31 13:49:00,0.68361,0.68362,0.68354,0.68354,97899997.0
2005-08-31 13:50:00,0.6835,0.68358,0.68344,0.68348,121399999.0
2005-08-31 13:51:00,0.68339,0.68345,0.68333,0.68344,191699997.0
2005-08-31 13:52:00,0.68341,0.68344,0.6834,0.68342,120299999.0
2005-08-31 13:53:00,0.68341,0.68341,0.68327,0.68331,199800005.0
2005-08-31 13:54:00,0.68325,0.68325,0.68318,0.68318,186000002.0
2005-08-31 13:55:00,0.68317,0.68318,0.68314,0.68314,108100001.0
2005-08-31 13:56:00,0.68313,0.68313,0.68305,0.68305,87599999.0
2005-08-31 13:57:00,0.68306,0.68315,0.68306,0.68313,78799998.0
2005-08-31 13:58:00,0.68317,0.68319,0.68314,0.68319,112599998.0
2005-08-31 13:59:00,0.68319,0.6832,0.6831,0.6831,39399999.0
2005-08-31 14:00:00,0.68304,0.68312,0.68304,0.68307,252399999.0
2005-08-31 14:01:00,0.68306,0.68308,0.68304,0.68308,154100000.0
2005-08-31 14:02:00,0.6831,0.68313,0.68303,0.68309,146500002.0
2005-08-31 14:03:00,0.68315,0.68326,0.68298,0.68326,199700004.0
2005-08-31 14:04:00,0.68306,0.68306,0.68275,0.68275,154200005.0
2005-08-31 14:05:00,0.6827,0.6827,0.6826,0.6826,135600001.0
2005-08-31 14:06:00,0.68263,0.68268,0.68256,0.68268,347200009.0
2005-08-31 14:07:00,0.68268,0.68272,0.6826,0.68268,169900002.0
2005-08-31 14:08:00,0.68273,0.68273,0.68264,0.68268,88399998.0
2005-08-31 14:09:00,0.6827,0.6827,0.6827,0.6827,16700000.0
2005-08-31 14:10:00,0.68277,0.68284,0.68275,0.68284,218500001.0
2005-08-31 14:11:00,0.6828,0.68286,0.68279,0.6828,71799999.0
2005-08-31 14:12:00,0.68279,0.68279,0.68273,0.68273,93500002.0
2005-08-31 14:13:00,0.68281,0.68282,0.68271,0.68279,89099999.0
2005-08-31 14:14:00,0.68278,0.68278,0.68271,0.68273,135999998.0
2005-08-31 14:15:00,0.68278,0.68278,0.68275,0.68276,140500001.0
2005-08-31 14:16:00,0.68283,0.68293,0.68283,0.68291,130300001.0
2005-08-31 14:17:00,0.68288,0.68293,0.68288,0.68293,17400000.0
2005-08-31 14:18:00,0.68295,0.68297,0.68285,0.6829,153100000.0
2005-08-31 14:19:00,0.68286,0.68291,0.68286,0.6829,144899995.0
2005-08-31 14:20:00,0.68292,0.68292,0.68285,0.6829,253000001.0
2005-08-31 14:21:00,0.68288,0.68294,0.68285,0.68293,73300000.0
2005-08-31 14:22:00,0.68292,0.68296,0.68288,0.68296,164300004.0
2005-08-31 14:23:00,0.68293,0.68293,0.68284,0.6829,104300001.0
2005-08-31 14:24:00,0.68292,0.68292,0.68284,0.68284,75800000.0
2005-08-31 14:25:00,0.68287,0.68292,0.68284,0.68284,154700003.0
2005-08-31 14:26:00,0.68285,0.68285,0.68279,0.68285,119399999.0
2005-08-31 14:27:00,0.68284,0.68288,0.68279,0.68288,138999998.0
2005-08-31 14:28:00,0.68292,0.68295,0.68288,0.68291,157200000.0
2005-08-31 14:29:00,0.68283,0.68283,0.68276,0.68278,80700001.0
2005-08-31 14:30:00,0.68277,0.68289,0.68277,0.68285,83900000.0
2005-08-31 14:31:00,0.68281,0.68286,0.68278,0.68285,127400004.0
2005-08-31 14:32:00,0.6828,0.68283,0.68277,0.68283,94900000.0
2005-08-31 14:33:00,0.68279,0.6828,0.68271,0.68271,179599997.0
2005-08-31 14:34:00,0.68274,0.68276,0.68266,0.68276,201899996.0
2005-08-31 14:35:00,0.6828,0.68287,0.68276,0.68276,104499998.0
2005-08-31 14:36:00,0.68275,0.68278,0.68266,0.68276,90299998.0
2005-08-31 14:37:00,0.6828,0.6828,0.68272,0.68275,169299999.0
2005-08-31 14:38:00,0.68282,0.68287,0.68278,0.68287,154900003.0
2005-08-31 14:39:00,0.68277,0.68285,0.68276,0.68285,232499999.0
2005-08-31 14:40:00,0.6829,0.6829,0.68275,0.68277,130600003.0
2005-08-31 14:41:00,0.68284,0.68287,0.68276,0.68276,202499998.0
2005-08-31 14:42:00,0.68273,0.68277,0.68266,0.68266,81500002.0
2005-08-31 14:43:00,0.68265,0.68273,0.68265,0.68269,135700004.0
2005-08-31 14:44:00,0.68273,0.68273,0.68268,0.68272,151600000.0
2005-08-31 14:45:00,0.68277,0.68279,0.68275,0.68278,207300001.0
2005-08-31 14:46:00,0.68281,0.68281,0.68274,0.68275,91800000.0
2005-08-31 14:47:00,0.68274,0.68275,0.68274,0.68275,53500001.0
2005-08-31 14:48:00,0.68278,0.68278,0.68277,0.68277,49700000.0
2005-08-31 14:49:00,0.68279,0.68286,0.68279,0.68281,112400001.0
2005-08-31 14:50:00,0.68278,0.6828,0.68278,0.6828,32700001.0
2005-08-31 14:51:00,0.6827,0.68274,0.68267,0.6827,169800003.0
2005-08-31 14:52:00,0.68269,0.68276,0.68269,0.68275,223700003.0
2005-08-31 14:53:00,0.6827,0.68271,0.68264,0.6827,168000002.0
2005-08-31 14:54:00,0.68275,0.68277,0.68271,0.68277,278300000.0
2005-08-31 14:55:00,0.68275,0.68278,0.68272,0.68278,275100001.0
2005-08-31 14:56:00,0.68271,0.68271,0.68256,0.68256,78300000.0
2005-08-31 14:57:00,0.68255,0.68267,0.68255,0.68267,100500001.0
2005-08-31 14:58:00,0.68276,0.68278,0.68271,0.68271,97600001.0
2005-08-31 14:59:00,0.68266,0.68285,0.68266,0.68285,179200003.0
2005-08-31 15:00:00,0.68277,0.6829,0.68277,0.6829,259499997.0
2005-08-31 15:01:00,0.68291,0.68291,0.68281,0.6829,97800003.0
2005-08-31 15:02:00,0.68285,0.68285,0.68267,0.68272,66100000.0
2005-08-31 15:03:00,0.68272,0.68278,0.68271,0.68271,178799996.0
2005-08-31 15:04:00,0.68272,0.6828,0.68272,0.68275,132300002.0
2005-08-31 15:05:00,0.68278,0.68291,0.68278,0.68291,141000003.0
2005-08-31 15:06:00,0.68292,0.68301,0.68286,0.68301,89600000.0
2005-08-31 15:07:00,0.68304,0.68304,0.68294,0.68298,114600001.0
2005-08-31 15:08:00,0.68295,0.68299,0.68294,0.68294,175000001.0
2005-08-31 15:09:00,0.68301,0.68306,0.683,0.683,184899999.0
2005-08-31 15:10:00,0.68307,0.68308,0.68306,0.68308,43699999.0
2005-08-31 15:11:00,0.68315,0.68325,0.68309,0.68325,161400002.0
2005-08-31 15:12:00,0.68323,0.68327,0.68318,0.68327,39900000.0
2005-08-31 15:13:00,0.68332,0.68338,0.68324,0.68327,213100003.0
2005-08-31 15:14:00,0.68329,0.68333,0.68327,0.68327,197500000.0
2005-08-31 15:15:00,0.68327,0.68332,0.68326,0.6833,150100002.0
2005-08-31 15:16:00,0.68329,0.68333,0.68322,0.68322,147399997.0
2005-08-31 15:17:00,0.68327,0.68337,0.68327,0.68335,173200000.0
2005-08-31 15:18:00,0.68327,0.68337,0.68325,0.68337,63700000.0
2005-08-31 15:19:00,0.6833,0.68337,0.6833,0.68336,219400002.0
2005-08-31 15:20:00,0.68337,0.68341,0.68334,0.68337,151799997.0
2005-08-31 15:21:00,0.68335,0.68335,0.68335,0.68335,28700001.0
2005-08-31 15:22:00,0.68333,0.68339,0.68333,0.68339,108799999.0
2005-08-31 15:23:00,0.68332,0.68343,0.68332,0.68339,174099995.0
2005-08-31 15:24:00,0.68335,0.68335,0.68329,0.6833,42800000.0
2005-08-31 15:25:00,0.68327,0.6833,0.68325,0.68325,29500000.0
2005-08-31 15:26:00,0.6833,0.6833,0.68318,0.68325,100600001.0
2005-08-31 15:27:00,0.68321,0.68326,0.68319,0.68326,115000001.0
2005-08-31 15:28:00,0.68333,0.68333,0.68325,0.68327,133800001.0
2005-08-31 15:29:00,0.6833,0.6833,0.68327,0.68328,130299997.0
2005-08-31 15:30:00,0.68329,0.68332,0.68325,0.68325,39100000.0
2005-08-31 15:31:00,0.68323,0.68333,0.68323,0.68333,131500003.0
2005-08-31 15:32:00,0.68332,0.68332,0.68329,0.68329,100699997.0
2005-08-31 15:33:00,0.68322,0.68325,0.68322,0.68322,170900000.0
2005-08-31 15:34:00,0.68327,0.68329,0.68319,0.6832,214000002.0
2005-08-31 15:35:00,0.68329,0.6833,0.68325,0.68326,145199996.0
2005-08-31 15:36:00,0.68325,0.68328,0.68322,0.68322,217199997.0
2005-08-31 15:37:00,0.68324,0.68332,0.68324,0.68324,114399997.0
2005-08-31 15:38:00,0.68332,0.68338,0.6833,0.68335,70199999.0
2005-08-31 15:39:00,0.68335,0.68346,0.68335,0.68343,181600002.0
2005-08-31 15:40:00,0.68355,0.68359,0.6835,0.6835,88000000.0
2005-08-31 15:41:00,0.68338,0.68348,0.68332,0.68341,76700002.0
2005-08-31 15:42:00,0.68343,0.68346,0.68338,0.68346,119700000.0
2005-08-31 15:43:00,0.68331,0.68331,0.68319,0.68323,137200000.0
2005-08-31 15:44:00,0.68323,0.68329,0.68316,0.68316,157199997.0
2005-08-31 15:45:00,0.68318,0.68319,0.68313,0.68318,180699999.0
2005-08-31 15:46:00,0.68321,0.68323,0.68312,0.6832,176300001.0
2005-08-31 15:47:00,0.68319,0.68319,0.6831,0.68312,85800001.0
2005-08-31 15:48:00,0.68317,0.68323,0.68315,0.68317,187000004.0
2005-08-31 15:49:00,0.68316,0.68324,0.68312,0.6832,184500004.0
2005-08-31 15:50:00,0.68319,0.6832,0.68316,0.68317,142400000.0
2005-08-31 15:51:00,0.68324,0.68325,0.68322,0.68325,36700000.0
2005-08-31 15:52:00,0.6832,0.68323,0.68306,0.68314,212099999.0
2005-08-31 15:53:00,0.68312,0.68315,0.68311,0.68315,115999999.0
2005-08-31 15:54:00,0.68313,0.68314,0.68307,0.6831,130100004.0
2005-08-31 15:55:00,0.6831,0.68319,0.68309,0.68313,237200006.0
2005-08-31 15:56:00,0.68313,0.68315,0.68305,0.68308,131900002.0
2005-08-31 15:57:00,0.68307,0.68341,0.68306,0.68341,52200001.0
2005-08-31 15:58:00,0.68339,0.68339,0.68322,0.68332,121199999.0
2005-08-31 15:59:00,0.68333,0.68335,0.68323,0.68329,92399999.0
2005-08-31 16:00:00,0.68341,0.68351,0.68341,0.68351,124000003.0
2005-08-31 16:01:00,0.68357,0.68363,0.68355,0.6836,213700000.0
2005-08-31 16:02:00,0.68361,0.68371,0.68361,0.68365,128099997.0
2005-08-31 16:03:00,0.68362,0.68369,0.68356,0.68361,266600003.0
2005-08-31 16:04:00,0.6836,0.68373,0.6836,0.68369,71800000.0
2005-08-31 16:05:00,0.68369,0.68374,0.68362,0.68363,150899998.0
2005-08-31 16:06:00,0.68358,0.68358,0.68347,0.6835,167499996.0
2005-08-31 16:07:00,0.68354,0.6836,0.68354,0.68358,185800000.0
2005-08-31 16:08:00,0.68358,0.68363,0.68349,0.68363,144100002.0
2005-08-31 16:09:00,0.6837,0.68374,0.68366,0.68368,130100001.0
2005-08-31 16:10:00,0.68372,0.68395,0.68372,0.68395,70000001.0
2005-08-31 16:11:00,0.68393,0.68402,0.68392,0.68402,156300004.0
2005-08-31 16:12:00,0.68388,0.68388,0.68377,0.68386,141099998.0
2005-08-31 16:13:00,0.68392,0.68392,0.6838,0.6838,42599998.0
2005-08-31 16:14:00,0.68378,0.68391,0.68378,0.68391,69199999.0
2005-08-31 16:15:00,0.68386,0.68386,0.6838,0.6838,47799998.0
2005-08-31 16:16:00,0.6838,0.68394,0.68373,0.6839,181300001.0
2005-08-31 16:17:00,0.68376,0.68376,0.68367,0.68368,92500001.0
2005-08-31 16:18:00,0.68365,0.68365,0.68355,0.68358,54300000.0
2005-08-31 16:19:00,0.68361,0.68365,0.68359,0.68364,205599998.0
2005-08-31 16:20:00,0.6835,0.6835,0.68342,0.68347,77299999.0
2005-08-31 16:21:00,0.68343,0.68343,0.68315,0.68315,194800001.0
2005-08-31 16:22:00,0.6833,0.68354,0.6833,0.6835,115800003.0
2005-08-31 16:23:00,0.68354,0.68357,0.68353,0.68353,81999998.0
2005-08-31 16:24:00,0.68358,0.68368,0.68355,0.68355,329899997.0
2005-08-31 16:25:00,0.68343,0.68373,0.68343,0.68373,164800003.0
2005-08-31 16:26:00,0.68369,0.68386,0.68367,0.68386,122900002.0
2005-08-31 16:27:00,0.68391,0.68394,0.68384,0.68387,153000003.0
2005-08-31 16:28:00,0.684,0.684,0.68387,0.68387,130600000.0
2005-08-31 16:29:00,0.6838,0.68381,0.68368,0.68381,120299999.0
2005-08-31 16:30:00,0.68388,0.68394,0.68388,0.68389,171299996.0
2005-08-31 16:31:00,0.68388,0.68388,0.68363,0.68369,143300001.0
2005-08-31 16:32:00,0.68375,0.68375,0.68368,0.68373,142399999.0
2005-08-31 16:33:00,0.68376,0.68376,0.68368,0.68372,186699994.0
2005-08-31 16:34:00,0.68372,0.68372,0.68358,0.6836,199299999.0
2005-08-31 16:35:00,0.68362,0.68362,0.68347,0.68349,71000002.0
2005-08-31 16:36:00,0.68346,0.68353,0.68346,0.68347,91800001.0
2005-08-31 16:37:00,0.68347,0.68351,0.6834,0.6834,183000002.0
2005-08-31 16:38:00,0.68343,0.68353,0.68343,0.6835,208500001.0
2005-08-31 16:39:00,0.68348,0.68357,0.68345,0.68348,266399994.0
2005-08-31 16:40:00,0.6835,0.68354,0.68346,0.68351,179600001.0
2005-08-31 16:41:00,0.68356,0.68376,0.68354,0.68376,238100000.0
2005-08-31 16:42:00,0.68371,0.68371,0.68361,0.68361,11100000.0
2005-08-31 16:43:00,0.68359,0.68374,0.68359,0.68374,75700000.0
2005-08-31 16:44:00,0.68369,0.68378,0.68364,0.68378,132599997.0
2005-08-31 16:45:00,0.6837,0.68374,0.68365,0.68365,150399996.0
2005-08-31 16:46:00,0.68379,0.68386,0.68368,0.68383,273500002.0
2005-08-31 16:47:00,0.68385,0.68392,0.68385,0.68391,117499999.0
2005-08-31 16:48:00,0.68392,0.68392,0.68382,0.68382,84800002.0
2005-08-31 16:49:00,0.68384,0.68384,0.68377,0.68383,150900000.0
2005-08-31 16:50:00,0.68377,0.68377,0.6836,0.6836,47600000.0
2005-08-31 16:51:00,0.68362,0.68362,0.68351,0.68359,120000001.0
2005-08-31 16:52:00,0.6836,0.68362,0.68353,0.68358,285599998.0
2005-08-31 16:53:00,0.68364,0.68367,0.68358,0.68364,176600001.0
2005-08-31 16:54:00,0.68362,0.68372,0.6836,0.6837,108099999.0
2005-08-31 16:55:00,0.68381,0.68381,0.68363,0.68365,125500001.0
2005-08-31 16:56:00,0.68369,0.68379,0.68369,0.68372,113299999.0
2005-08-31 16:57:00,0.68376,0.68382,0.68376,0.68379,251899993.0
2005-08-31 16:58:00,0.68371,0.68371,0.68365,0.68366,97999998.0
2005-08-31 16:59:00,0.68372,0.68372,0.68354,0.68354,51000001.0
2005-08-31 17:00:00,0.68355,0.68365,0.68355,0.68356,112000003.0
2005-08-31 17:01:00,0.68359,0.68361,0.68353,0.68357,229800000.0
2005-08-31 17:02:00,0.68351,0.68354,0.6835,0.68351,178899996.0
2005-08-31 17:03:00,0.68349,0.68351,0.68343,0.68345,199100001.0
2005-08-31 17:04:00,0.68346,0.68347,0.68318,0.68318,64800000.0
2005-08-31 17:05:00,0.68317,0.68336,0.68317,0.68336,199800000.0
2005-08-31 17:06:00,0.68335,0.68342,0.68333,0.68342,95099998.0
2005-08-31 17:07:00,0.68342,0.68342,0.68334,0.68336,233400001.0
2005-08-31 17:08:00,0.6832,0.68336,0.6832,0.68336,145500000.0
2005-08-31 17:09:00,0.68339,0.68343,0.68329,0.6834,175799996.0
2005-08-31 17:10:00,0.68346,0.68347,0.68338,0.68347,143299996.0
2005-08-31 17:11:00,0.68343,0.68343,0.68337,0.68343,112699998.0
2005-08-31 17:12:00,0.68348,0.68352,0.68348,0.68352,102500000.0
2005-08-31 17:13:00,0.68356,0.68358,0.68347,0.6835,39200000.0
2005-08-31 17:14:00,0.68346,0.68347,0.68336,0.68347,170900001.0
2005-08-31 17:15:00,0.68348,0.68348,0.68336,0.68338,140200002.0
2005-08-31 17:16:00,0.68337,0.68337,0.68324,0.68327,258099997.0
2005-08-31 17:17:00,0.68324,0.68332,0.68324,0.68327,219700002.0
2005-08-31 17:18:00,0.68326,0.68337,0.68326,0.68337,31300001.0
2005-08-31 17:19:00,0.68346,0.68349,0.68337,0.68337,99000001.0
2005-08-31 17:20:00,0.68344,0.68348,0.68337,0.68337,127200002.0
2005-08-31 17:21:00,0.68337,0.68346,0.68336,0.6834,233100000.0
2005-08-31 17:22:00,0.68344,0.6835,0.68341,0.68341,187400003.0
2005-08-31 17:23:00,0.6834,0.68346,0.68331,0.68331,114400000.0
2005-08-31 17:24:00,0.68337,0.68347,0.68335,0.68335,149799996.0
2005-08-31 17:25:00,0.68339,0.68339,0.68324,0.68324,161900000.0
2005-08-31 17:26:00,0.6833,0.68339,0.6833,0.68332,126000000.0
2005-08-31 17:27:00,0.6833,0.6833,0.68323,0.68323,139900000.0
2005-08-31 17:28:00,0.68327,0.68331,0.68327,0.68331,131000002.0
2005-08-31 17:29:00,0.68332,0.68333,0.68326,0.68326,124200001.0
2005-08-31 17:30:00,0.68336,0.68337,0.68329,0.68331,108999999.0
2005-08-31 17:31:00,0.68334,0.68341,0.68326,0.68341,201899999.0
2005-08-31 17:32:00,0.68343,0.68343,0.68333,0.68333,64500001.0
2005-08-31 17:33:00,0.68326,0.68326,0.68315,0.68315,201400000.0
2005-08-31 17:34:00,0.68317,0.68333,0.68317,0.68333,189099994.0
2005-08-31 17:35:00,0.6834,0.68344,0.68338,0.6834,102300001.0
2005-08-31 17:36:00,0.68342,0.68345,0.68341,0.68341,114699998.0
2005-08-31 17:37:00,0.68342,0.68342,0.68338,0.6834,161200000.0
2005-08-31 17:38:00,0.68338,0.68338,0.68337,0.68337,5600000.0
2005-08-31 17:39:00,0.68338,0.68348,0.68338,0.68348,129900000.0
2005-08-31 17:40:00,0.68349,0.68356,0.68349,0.68352,170099999.0
2005-08-31 17:41:00,0.68345,0.68355,0.68345,0.68353,129700003.0
2005-08-31 17:42:00,0.68364,0.68396,0.68364,0.68391,154100001.0
2005-08-31 17:43:00,0.68393,0.68405,0.68393,0.68393,127699997.0
2005-08-31 17:44:00,0.68393,0.68405,0.68393,0.68402,126700000.0
2005-08-31 17:45:00,0.68397,0.68402,0.68395,0.68395,228500000.0
2005-08-31 17:46:00,0.684,0.68409,0.684,0.68402,81800002.0
2005-08-31 17:47:00,0.68397,0.68403,0.68384,0.68384,109700001.0
2005-08-31 17:48:00,0.68378,0.68378,0.68365,0.68365,132100001.0
2005-08-31 17:49:00,0.68375,0.68382,0.68375,0.68381,102900001.0
2005-08-31 17:50:00,0.68369,0.68383,0.68369,0.6838,150799997.0
2005-08-31 17:51:00,0.68377,0.68382,0.68376,0.6838,96400002.0
2005-08-31 17:52:00,0.68384,0.68387,0.68384,0.68387,50400001.0
2005-08-31 17:53:00,0.68389,0.68401,0.68389,0.68401,85900000.0
2005-08-31 17:54:00,0.68407,0.68408,0.68401,0.68407,165699999.0
2005-08-31 17:55:00,0.68402,0.68402,0.68398,0.68401,193100002.0
2005-08-31 17:56:00,0.68414,0.6844,0.68414,0.68433,168799998.0
2005-08-31 17:57:00,0.68434,0.68434,0.68425,0.68432,81799998.0
2005-08-31 17:58:00,0.68437,0.68441,0.68437,0.68437,215000000.0
2005-08-31 17:59:00,0.6844,0.68443,0.68437,0.68441,147200001.0
2005-08-31 18:00:00,0.68442,0.68449,0.68442,0.68447,85000000.0
2005-08-31 18:01:00,0.68449,0.68453,0.68436,0.68437,1331399993.0
2005-08-31 18:02:00,0.68435,0.68447,0.68435,0.68435,1386900000.0
2005-08-31 18:03:00,0.68435,0.68447,0.68435,0.6844,1746700005.0
2005-08-31 18:04:00,0.68439,0.68451,0.68434,0.68441,738099998.0
2005-08-31 18:05:00,0.68432,0.68437,0.68426,0.68428,1217099999.0
2005-08-31 18:06:00,0.68426,0.68432,0.68422,0.68424,1812000008.0
2005-08-31 18:07:00,0.68423,0.68423,0.68408,0.6841,1980599991.0
2005-08-31 18:08:00,0.6841,0.6841,0.684,0.6841,755599994.0
2005-08-31 18:09:00,0.68411,0.68413,0.684,0.684,755599994.0
2005-08-31 18:10:00,0.68399,0.68419,0.68384,0.68384,983799989.0
2005-08-31 18:11:00,0.6838,0.68402,0.6838,0.6839,999400000.0
2005-08-31 18:12:00,0.68383,0.68383,0.68373,0.68374,1017299999.0
2005-08-31 18:13:00,0.68371,0.68377,0.68366,0.68376,796900003.0
2005-08-31 18:14:00,0.68383,0.68385,0.68374,0.68383,1746500010.0
2005-08-31 18:15:00,0.68385,0.68385,0.68372,0.68379,1965299990.0
2005-08-31 18:16:00,0.68385,0.68389,0.6838,0.68382,1155099995.0
2005-08-31 18:17:00,0.68379,0.68388,0.68377,0.68378,649000005.0
2005-08-31 18:18:00,0.68383,0.68387,0.68375,0.6838,769100001.0
2005-08-31 18:19:00,0.6838,0.68387,0.68373,0.68378,612399997.0
2005-08-31 18:20:00,0.68383,0.68385,0.68375,0.68383,614099993.0
2005-08-31 18:21:00,0.68381,0.68396,0.68372,0.68396,967700006.0
2005-08-31 18:22:00,0.68402,0.68402,0.6839,0.6839,995699997.0
2005-08-31 18:23:00,0.68388,0.68393,0.68384,0.6839,1289200004.0
2005-08-31 18:24:00,0.6838,0.68385,0.68372,0.6838,1074300007.0
2005-08-31 18:25:00,0.68383,0.68392,0.68383,0.68383,778400001.0
2005-08-31 18:26:00,0.68383,0.68387,0.68371,0.68387,919000003.0
2005-08-31 18:27:00,0.68383,0.68387,0.68367,0.68382,692900005.0
2005-08-31 18:28:00,0.68385,0.68401,0.68383,0.68401,572200003.0
2005-08-31 18:29:00,0.68397,0.68402,0.68386,0.6839,874899999.0
2005-08-31 18:30:00,0.68395,0.68408,0.68395,0.68408,809500000.0
2005-08-31 18:31:00,0.6842,0.68425,0.684,0.684,629200011.0
2005-08-31 18:32:00,0.68404,0.68417,0.68403,0.68409,825699997.0
2005-08-31 18:33:00,0.68413,0.68414,0.68402,0.68407,865799993.0
2005-08-31 18:34:00,0.68401,0.68403,0.68392,0.684,1237199992.0
2005-08-31 18:35:00,0.68399,0.68399,0.68394,0.68398,480600004.0
2005-08-31 18:36:00,0.68387,0.68397,0.68385,0.68395,189799999.0
2005-08-31 18:37:00,0.68393,0.68398,0.6839,0.68392,262600005.0
2005-08-31 18:38:00,0.68387,0.68387,0.68383,0.68383,318999993.0
2005-08-31 18:39:00,0.68384,0.68387,0.68378,0.68383,398100007.0
2005-08-31 18:40:00,0.68382,0.68382,0.68372,0.68372,361600005.0
2005-08-31 18:41:00,0.68378,0.68389,0.68378,0.68388,631100004.0
2005-08-31 18:42:00,0.68388,0.6839,0.68374,0.6838,436699994.0
2005-08-31 18:43:00,0.6838,0.68382,0.68366,0.68366,274299999.0
2005-08-31 18:44:00,0.68364,0.68368,0.68348,0.68348,641900000.0
2005-08-31 18:45:00,0.68354,0.68363,0.68347,0.68359,479299991.0
2005-08-31 18:46:00,0.68366,0.68368,0.6836,0.68365,186000005.0
2005-08-31 18:47:00,0.68368,0.6837,0.68365,0.6837,173399997.0
2005-08-31 18:48:00,0.68367,0.68373,0.68363,0.68373,479700000.0
2005-08-31 18:49:00,0.68369,0.68384,0.68369,0.6838,243999998.0
2005-08-31 18:50:00,0.68377,0.68387,0.68375,0.68387,162300003.0
2005-08-31 18:51:00,0.68383,0.68387,0.68372,0.6838,329600002.0
2005-08-31 18:52:00,0.68376,0.68376,0.68365,0.6837,536800006.0
2005-08-31 18:53:00,0.68369,0.68373,0.6836,0.6836,715299994.0
2005-08-31 18:54:00,0.68364,0.68368,0.6836,0.68363,330500002.0
2005-08-31 18:55:00,0.68357,0.68365,0.6835,0.68359,635600005.0
2005-08-31 18:56:00,0.68364,0.68369,0.68361,0.68367,294100002.0
2005-08-31 18:57:00,0.6837,0.68372,0.68367,0.68368,380799999.0
2005-08-31 18:58:00,0.68365,0.68371,0.68364,0.68367,1016900006.0
2005-08-31 18:59:00,0.68365,0.6837,0.68365,0.68365,703600004.0
2005-08-31 19:00:00,0.68365,0.68379,0.68365,0.68379,407200001.0
2005-08-31 19:01:00,0.68377,0.68383,0.68377,0.68383,103999998.0
2005-08-31 19:02:00,0.68386,0.68393,0.68381,0.68393,400400006.0
2005-08-31 19:03:00,0.68393,0.6841,0.68393,0.684,486199998.0
2005-08-31 19:04:00,0.684,0.68405,0.68399,0.684,389999992.0
2005-08-31 19:05:00,0.68396,0.68403,0.68392,0.68401,466799996.0
2005-08-31 19:06:00,0.6839,0.68392,0.68385,0.68387,705600001.0
2005-08-31 19:07:00,0.6839,0.6839,0.68382,0.68382,162900000.0
2005-08-31 19:08:00,0.68386,0.68386,0.68378,0.68379,834600001.0
2005-08-31 19:09:00,0.6838,0.68393,0.6838,0.68393,539699994.0
2005-08-31 19:10:00,0.68388,0.68388,0.68361,0.6837,311200002.0
2005-08-31 19:11:00,0.6837,0.68381,0.6837,0.68381,144100003.0
2005-08-31 19:12:00,0.6838,0.6838,0.68375,0.68375,249600000.0
2005-08-31 19:13:00,0.6838,0.68386,0.6838,0.6838,270699995.0
2005-08-31 19:14:00,0.68374,0.68374,0.68363,0.68365,261699994.0
2005-08-31 19:15:00,0.68363,0.68368,0.68357,0.68362,516400001.0
2005-08-31 19:16:00,0.68366,0.68373,0.68366,0.68373,214499999.0
2005-08-31 19:17:00,0.68374,0.68374,0.68371,0.68374,406200003.0
2005-08-31 19:18:00,0.68374,0.68385,0.68374,0.68385,214300003.0
2005-08-31 19:19:00,0.68383,0.68383,0.68374,0.6838,376300001.0
2005-08-31 19:20:00,0.68377,0.68384,0.68377,0.68377,505899992.0
2005-08-31 19:21:00,0.68377,0.68377,0.68364,0.6837,292500000.0
2005-08-31 19:22:00,0.68372,0.68381,0.68372,0.6838,270999995.0
2005-08-31 19:23:00,0.68377,0.68382,0.68375,0.6838,270699999.0
2005-08-31 19:24:00,0.6838,0.68382,0.68378,0.6838,165200001.0
2005-08-31 19:25:00,0.68376,0.68377,0.68368,0.68377,183700002.0
2005-08-31 19:26:00,0.68378,0.68383,0.68372,0.68372,592799992.0
2005-08-31 19:27:00,0.68374,0.68384,0.68373,0.68375,796700005.0
2005-08-31 19:28:00,0.68372,0.68378,0.6837,0.68378,207999999.0
2005-08-31 19:29:00,0.68382,0.68386,0.68373,0.68384,507500005.0
2005-08-31 19:30:00,0.68383,0.68386,0.68379,0.68386,619400004.0
2005-08-31 19:31:00,0.68386,0.68393,0.68381,0.68382,791600000.0
2005-08-31 19:32:00,0.68381,0.68381,0.68376,0.68378,433500000.0
2005-08-31 19:33:00,0.68371,0.68373,0.68365,0.68365,329199998.0
2005-08-31 19:34:00,0.68363,0.6837,0.68363,0.6837,462899998.0
2005-08-31 19:35:00,0.6837,0.68372,0.68365,0.6837,361799997.0
2005-08-31 19:36:00,0.68375,0.68375,0.6836,0.68368,458700002.0
2005-08-31 19:37:00,0.68369,0.6837,0.68363,0.6837,418799993.0
2005-08-31 19:38:00,0.68372,0.68378,0.6837,0.68373,342099998.0
2005-08-31 19:39:00,0.68368,0.68374,0.68365,0.68374,907100010.0
2005-08-31 19:40:00,0.68366,0.68373,0.68362,0.68362,590399993.0
2005-08-31 19:41:00,0.68367,0.68385,0.68367,0.68385,573100000.0
2005-08-31 19:42:00,0.68386,0.68386,0.68378,0.68384,292399996.0
2005-08-31 19:43:00,0.68383,0.68396,0.68379,0.68396,265299996.0
2005-08-31 19:44:00,0.68397,0.68401,0.68395,0.684,262700006.0
2005-08-31 19:45:00,0.68403,0.68403,0.68393,0.68397,335100001.0
2005-08-31 19:46:00,0.68398,0.68398,0.68393,0.68395,83000000.0
2005-08-31 19:47:00,0.68396,0.68396,0.68389,0.68391,89899999.0
2005-08-31 19:48:00,0.68394,0.68397,0.68388,0.6839,116699999.0
2005-08-31 19:49:00,0.68387,0.68394,0.68386,0.68394,402999993.0
2005-08-31 19:50:00,0.68395,0.68397,0.68392,0.68395,522199996.0
2005-08-31 19:51:00,0.68395,0.68397,0.6839,0.68395,560300000.0
2005-08-31 19:52:00,0.68393,0.68393,0.68384,0.6839,272899997.0
2005-08-31 19:53:00,0.68388,0.6839,0.68388,0.6839,75799998.0
2005-08-31 19:54:00,0.68392,0.68392,0.68387,0.68387,84100001.0
2005-08-31 19:55:00,0.68391,0.68391,0.68385,0.68385,93400002.0
2005-08-31 19:56:00,0.68385,0.68385,0.68381,0.68381,133099999.0
2005-08-31 19:57:00,0.6838,0.6838,0.68371,0.68373,462200001.0
2005-08-31 19:58:00,0.68371,0.68371,0.68363,0.68363,256100003.0
2005-08-31 19:59:00,0.68365,0.68365,0.68353,0.68358,473100001.0
2005-08-31 20:00:00,0.68361,0.68362,0.68351,0.68361,189900002.0
2005-08-31 20:01:00,0.68364,0.68379,0.68364,0.68372,328900006.0
2005-08-31 20:02:00,0.68372,0.68375,0.68364,0.68364,215700001.0
2005-08-31 20:03:00,0.68367,0.68368,0.68361,0.68365,109899999.0
2005-08-31 20:04:00,0.68364,0.6837,0.68363,0.68366,132899996.0
2005-08-31 20:05:00,0.68366,0.6837,0.68365,0.68366,201900002.0
2005-08-31 20:06:00,0.6836,0.68366,0.68357,0.68365,166799998.0
2005-08-31 20:07:00,0.68362,0.68362,0.68357,0.68357,96000001.0
2005-08-31 20:08:00,0.68361,0.6837,0.68361,0.68365,649999998.0
2005-08-31 20:09:00,0.68368,0.68392,0.68365,0.68392,186799997.0
2005-08-31 20:10:00,0.68389,0.68389,0.6837,0.6838,141900002.0
2005-08-31 20:11:00,0.68383,0.68388,0.68382,0.68385,300499998.0
2005-08-31 20:12:00,0.68387,0.68394,0.68382,0.68387,873700004.0
2005-08-31 20:13:00,0.6838,0.6838,0.68364,0.68365,422000001.0
2005-08-31 20:14:00,0.68362,0.68362,0.68345,0.68349,316899997.0
2005-08-31 20:15:00,0.68351,0.68355,0.68349,0.68352,891299999.0
2005-08-31 20:16:00,0.68353,0.68357,0.68353,0.68354,546699997.0
2005-08-31 20:17:00,0.68353,0.68358,0.68353,0.68357,67900001.0
2005-08-31 20:18:00,0.68362,0.68365,0.68358,0.68358,340900007.0
2005-08-31 20:19:00,0.6836,0.68366,0.68356,0.68356,482700001.0
2005-08-31 20:20:00,0.68363,0.68363,0.68356,0.68361,718399994.0
2005-08-31 20:21:00,0.68364,0.68372,0.68364,0.68372,63100000.0
2005-08-31 20:22:00,0.68374,0.68378,0.6837,0.68372,120400002.0
2005-08-31 20:23:00,0.6837,0.68374,0.68363,0.68366,537400003.0
2005-08-31 20:24:00,0.68355,0.68366,0.68353,0.68357,276100000.0
2005-08-31 20:25:00,0.6835,0.68361,0.6835,0.68361,474799997.0
2005-08-31 20:26:00,0.68362,0.68367,0.68357,0.68364,717799998.0
2005-08-31 20:27:00,0.68361,0.68362,0.68353,0.6836,482199997.0
2005-08-31 20:28:00,0.68363,0.68365,0.68356,0.6836,493999995.0
2005-08-31 20:29:00,0.68362,0.68363,0.68355,0.68357,521599991.0
2005-08-31 20:30:00,0.68358,0.68368,0.68356,0.68364,1754600008.0
2005-08-31 20:31:00,0.68363,0.68363,0.68351,0.68355,1030899998.0
2005-08-31 20:32:00,0.68351,0.68357,0.68346,0.6835,1428700000.0
2005-08-31 20:33:00,0.6835,0.68357,0.6835,0.6835,350199995.0
2005-08-31 20:34:00,0.68349,0.68361,0.68349,0.68359,254200002.0
2005-08-31 20:35:00,0.68364,0.68364,0.68355,0.68356,283899998.0
2005-08-31 20:36:00,0.68356,0.68359,0.68348,0.68353,479900006.0
2005-08-31 20:37:00,0.68352,0.68363,0.68351,0.68358,568699996.0
2005-08-31 20:38:00,0.6836,0.68375,0.6836,0.68362,797999997.0
2005-08-31 20:39:00,0.68361,0.68373,0.68361,0.68362,374399997.0
2005-08-31 20:40:00,0.68362,0.68375,0.68362,0.68371,410199998.0
2005-08-31 20:41:00,0.6837,0.6837,0.68364,0.68365,354800002.0
2005-08-31 20:42:00,0.68365,0.68372,0.68361,0.68372,81799998.0
2005-08-31 20:43:00,0.68375,0.68382,0.68373,0.6838,519100008.0
2005-08-31 20:44:00,0.6838,0.68386,0.68379,0.68382,773500003.0
2005-08-31 20:45:00,0.68378,0.68378,0.68367,0.68367,365199998.0
2005-08-31 20:46:00,0.68371,0.68371,0.68354,0.68354,195300002.0
2005-08-31 20:47:00,0.68356,0.68377,0.68356,0.68367,749399998.0
2005-08-31 20:48:00,0.68368,0.68381,0.68368,0.6838,543800005.0
2005-08-31 20:49:00,0.68382,0.68388,0.68381,0.68388,225999999.0
2005-08-31 20:50:00,0.68386,0.68394,0.68385,0.68388,1600699989.0
2005-08-31 20:51:00,0.68387,0.68388,0.68382,0.68382,504399998.0
2005-08-31 20:52:00,0.68385,0.6839,0.68381,0.68382,612200006.0
2005-08-31 20:53:00,0.68387,0.68394,0.68384,0.68387,1032000006.0
2005-08-31 20:54:00,0.6839,0.6839,0.6838,0.68386,729100005.0
2005-08-31 20:55:00,0.68386,0.6839,0.68383,0.68388,630500003.0
2005-08-31 20:56:00,0.68388,0.68388,0.68375,0.6838,983999999.0
2005-08-31 20:57:00,0.68377,0.68382,0.68377,0.6838,1201200016.0
2005-08-31 20:58:00,0.6838,0.68392,0.68376,0.6839,781400000.0
2005-08-31 20:59:00,0.68393,0.68398,0.68385,0.68392,1554599998.0
2005-08-31 21:00:00,0.68398,0.68405,0.68383,0.68391,1720400004.0
2005-08-31 21:01:00,0.68391,0.68393,0.68377,0.68393,1064000001.0
2005-08-31 21:02:00,0.68395,0.68395,0.68386,0.68387,452499999.0
2005-08-31 21:03:00,0.68387,0.68392,0.68385,0.68387,711500001.0
2005-08-31 21:04:00,0.68387,0.68392,0.68384,0.68384,539400004.0
2005-08-31 21:05:00,0.6838,0.6839,0.68378,0.68388,739399998.0
2005-08-31 21:06:00,0.68385,0.68388,0.68382,0.68385,668200003.0
2005-08-31 21:07:00,0.68385,0.68392,0.68385,0.68387,129499999.0
2005-08-31 21:08:00,0.68389,0.68393,0.68385,0.68387,155100001.0
2005-08-31 21:09:00,0.6839,0.68395,0.68389,0.68395,401199999.0
2005-08-31 21:10:00,0.68395,0.68395,0.6839,0.6839,266099994.0
2005-08-31 21:11:00,0.68388,0.68388,0.68377,0.68377,191700000.0
2005-08-31 21:12:00,0.68373,0.68377,0.68373,0.68376,96000000.0
2005-08-31 21:13:00,0.68374,0.68377,0.68367,0.68367,260299998.0
2005-08-31 21:14:00,0.68366,0.68371,0.68363,0.68368,575899999.0
2005-08-31 21:15:00,0.68371,0.68375,0.68367,0.68375,360500002.0
2005-08-31 21:16:00,0.68373,0.6838,0.6837,0.6838,377800003.0
2005-08-31 21:17:00,0.68379,0.6838,0.68372,0.68378,233300001.0
2005-08-31 21:18:00,0.68376,0.6838,0.68374,0.6838,128400000.0
2005-08-31 21:19:00,0.68379,0.68389,0.68376,0.68383,366200000.0
2005-08-31 21:20:00,0.6838,0.68388,0.68378,0.68382,1089999997.0
2005-08-31 21:21:00,0.68386,0.68392,0.68385,0.68385,375999996.0
2005-08-31 21:22:00,0.6839,0.68393,0.68387,0.6839,702900000.0
2005-08-31 21:23:00,0.68387,0.68387,0.68385,0.68385,25500001.0
2005-08-31 21:24:00,0.68386,0.68391,0.68385,0.68385,303599994.0
2005-08-31 21:25:00,0.68387,0.68396,0.68387,0.6839,339300002.0
2005-08-31 21:26:00,0.68387,0.68387,0.68375,0.68375,56599999.0
2005-08-31 21:27:00,0.68377,0.68388,0.68377,0.68388,125500002.0
2005-08-31 21:28:00,0.68389,0.6839,0.6838,0.68381,269600000.0
2005-08-31 21:29:00,0.68381,0.68381,0.68375,0.68376,68999998.0
2005-08-31 21:30:00,0.68376,0.68387,0.68376,0.68387,108700000.0
2005-08-31 21:31:00,0.68385,0.68385,0.68375,0.68382,164400002.0
2005-08-31 21:32:00,0.68383,0.68388,0.6838,0.68388,643600000.0
2005-08-31 21:33:00,0.6839,0.6839,0.68382,0.68382,495900002.0
2005-08-31 21:34:00,0.68382,0.68387,0.68379,0.68382,507600002.0
2005-08-31 21:35:00,0.68386,0.6839,0.68383,0.68388,465199993.0
2005-08-31 21:36:00,0.68386,0.68388,0.68384,0.68384,145200000.0
2005-08-31 21:37:00,0.6839,0.6839,0.68385,0.68386,392800002.0
2005-08-31 21:38:00,0.68383,0.68389,0.68383,0.68389,147899998.0
2005-08-31 21:39:00,0.68383,0.68395,0.68383,0.68395,145900002.0
2005-08-31 21:40:00,0.68393,0.68403,0.68393,0.68402,189999996.0
2005-08-31 21:41:00,0.68403,0.68415,0.68403,0.68415,64599999.0
2005-08-31 21:42:00,0.68415,0.68415,0.68409,0.68415,116600001.0
2005-08-31 21:43:00,0.68412,0.68419,0.68411,0.68418,446800002.0
2005-08-31 21:44:00,0.68417,0.68418,0.6841,0.68418,298599996.0
2005-08-31 21:45:00,0.68419,0.68419,0.68417,0.68419,118099999.0
2005-08-31 21:46:00,0.68418,0.68418,0.68413,0.68415,401799997.0
2005-08-31 21:47:00,0.68416,0.68424,0.68416,0.68424,281599997.0
2005-08-31 21:48:00,0.68425,0.68425,0.6842,0.68423,199499998.0
2005-08-31 21:49:00,0.68423,0.68425,0.68423,0.68425,231600000.0
2005-08-31 21:50:00,0.68421,0.68426,0.68418,0.68425,217699997.0
2005-08-31 21:51:00,0.68426,0.6843,0.68426,0.68427,179499999.0
2005-08-31 21:52:00,0.68424,0.68429,0.68424,0.68425,162400002.0
2005-08-31 21:53:00,0.68427,0.68427,0.68416,0.68417,19400000.0
2005-08-31 21:54:00,0.68417,0.6842,0.68408,0.68414,401199992.0
2005-08-31 21:55:00,0.68415,0.68423,0.68415,0.68419,120500000.0
2005-08-31 21:56:00,0.68423,0.68423,0.6842,0.6842,258099999.0
2005-08-31 21:57:00,0.68423,0.68425,0.6842,0.68423,311400004.0
2005-08-31 21:58:00,0.68424,0.68427,0.68424,0.68426,101499999.0
2005-08-31 21:59:00,0.68421,0.68421,0.68405,0.68412,392400000.0
2005-08-31 22:00:00,0.68412,0.68418,0.6841,0.68418,196499996.0
2005-08-31 22:01:00,0.68419,0.68422,0.68413,0.68417,254099999.0
2005-08-31 22:02:00,0.68417,0.68426,0.68412,0.68415,379000007.0
2005-08-31 22:03:00,0.68415,0.68418,0.68408,0.68418,340899997.0
2005-08-31 22:04:00,0.68418,0.68424,0.68415,0.68419,211300000.0
2005-08-31 22:05:00,0.68421,0.68425,0.68416,0.68417,73000001.0
2005-08-31 22:06:00,0.6842,0.6842,0.6841,0.68413,125800003.0
2005-08-31 22:07:00,0.6841,0.68418,0.6841,0.68418,144500000.0
2005-08-31 22:08:00,0.68416,0.68418,0.68408,0.68411,265900001.0
2005-08-31 22:09:00,0.6841,0.68418,0.68406,0.68418,108500002.0
2005-08-31 22:10:00,0.68417,0.68419,0.68413,0.68413,133799998.0
2005-08-31 22:11:00,0.68417,0.6842,0.68416,0.68417,122000002.0
2005-08-31 22:12:00,0.68415,0.68415,0.68408,0.68408,528299996.0
2005-08-31 22:13:00,0.68406,0.68411,0.68405,0.68411,128599999.0
2005-08-31 22:14:00,0.68411,0.68414,0.68409,0.68414,52600001.0
2005-08-31 22:15:00,0.68412,0.68413,0.68406,0.68407,545899998.0
2005-08-31 22:16:00,0.68405,0.68408,0.68399,0.68407,636699992.0
2005-08-31 22:17:00,0.68412,0.68413,0.68412,0.68413,48600001.0
2005-08-31 22:18:00,0.68415,0.68415,0.68415,0.68415,66300000.0
2005-08-31 22:19:00,0.68414,0.68414,0.68402,0.68407,136900002.0
2005-08-31 22:20:00,0.6841,0.6841,0.68407,0.68408,108499999.0
2005-08-31 22:21:00,0.68407,0.68407,0.68395,0.68396,535700004.0
2005-08-31 22:22:00,0.68394,0.68402,0.68394,0.684,397699997.0
2005-08-31 22:23:00,0.68398,0.68415,0.68398,0.68403,477999998.0
2005-08-31 22:24:00,0.68405,0.6841,0.68403,0.68407,132600000.0
2005-08-31 22:25:00,0.68404,0.68412,0.684,0.6841,244500000.0
2005-08-31 22:26:00,0.68407,0.68407,0.68402,0.68403,359599998.0
2005-08-31 22:27:00,0.68402,0.68403,0.68402,0.68402,145900000.0
2005-08-31 22:28:00,0.68392,0.68429,0.68392,0.68404,64400000.0
2005-08-31 22:29:00,0.68407,0.6841,0.68405,0.68405,299500006.0
2005-08-31 22:30:00,0.68405,0.68415,0.68403,0.68409,188400000.0
2005-08-31 22:31:00,0.6841,0.68415,0.6841,0.68411,54200002.0
2005-08-31 22:32:00,0.68413,0.68413,0.6841,0.6841,264700003.0
2005-08-31 22:33:00,0.68423,0.68439,0.68416,0.68432,135900002.0
2005-08-31 22:34:00,0.68411,0.68411,0.68405,0.68405,484399995.0
2005-08-31 22:35:00,0.68405,0.68412,0.68401,0.68412,201700004.0
2005-08-31 22:36:00,0.68415,0.68417,0.68413,0.68415,171900003.0
2005-08-31 22:37:00,0.68415,0.68415,0.6841,0.6841,302200001.0
2005-08-31 22:38:00,0.68405,0.68422,0.68392,0.68412,209400002.0
2005-08-31 22:39:00,0.68411,0.68411,0.68404,0.68404,171300000.0
2005-08-31 22:40:00,0.68403,0.68409,0.68402,0.68409,466799992.0
2005-08-31 22:41:00,0.6843,0.68444,0.68419,0.68432,272199995.0
2005-08-31 22:42:00,0.68405,0.68412,0.68402,0.68402,164899999.0
2005-08-31 22:43:00,0.68415,0.68415,0.68414,0.68414,35800000.0
2005-08-31 22:44:00,0.68415,0.68415,0.68412,0.68415,73199997.0
2005-08-31 22:45:00,0.68416,0.68447,0.68412,0.68446,149200000.0
2005-08-31 22:46:00,0.68413,0.68413,0.68402,0.68409,36000000.0
2005-08-31 22:47:00,0.68415,0.68417,0.6841,0.6841,128000000.0
2005-08-31 22:48:00,0.68409,0.68413,0.68396,0.68403,353400003.0
2005-08-31 22:49:00,0.68408,0.68408,0.684,0.684,244000000.0
2005-08-31 22:50:00,0.68405,0.68409,0.68405,0.68406,74099998.0
2005-08-31 22:51:00,0.68408,0.68408,0.68404,0.68404,16700000.0
2005-08-31 22:52:00,0.68405,0.68406,0.68404,0.68405,138999999.0
2005-08-31 22:53:00,0.68405,0.68412,0.68402,0.68405,126299999.0
2005-08-31 22:54:00,0.68403,0.6841,0.68403,0.68407,148900003.0
2005-08-31 22:55:00,0.68407,0.68409,0.68405,0.68409,53799998.0
2005-08-31 22:56:00,0.68408,0.68408,0.68402,0.68407,130399997.0
2005-08-31 22:57:00,0.68406,0.6841,0.68405,0.68408,147599999.0
2005-08-31 22:58:00,0.68409,0.68413,0.68402,0.68409,360699998.0
2005-08-31 22:59:00,0.68408,0.68408,0.68391,0.68391,399200000.0
2005-08-31 23:00:00,0.68384,0.68446,0.68384,0.68445,102900000.0
2005-08-31 23:01:00,0.68452,0.6846,0.68427,0.68432,87100001.0
2005-08-31 23:02:00,0.68425,0.6845,0.68417,0.68427,193900000.0
2005-08-31 23:03:00,0.68433,0.68447,0.68428,0.68447,208299999.0
2005-08-31 23:04:00,0.68459,0.68459,0.68425,0.68449,318200006.0
2005-08-31 23:05:00,0.68437,0.68477,0.68436,0.68475,189400000.0
2005-08-31 23:06:00,0.68447,0.68463,0.68441,0.68459,183900002.0
2005-08-31 23:07:00,0.68428,0.68456,0.68417,0.68449,137600001.0
2005-08-31 23:08:00,0.68397,0.68468,0.68397,0.68458,99000000.0
2005-08-31 23:09:00,0.68484,0.68489,0.6845,0.6845,183999996.0
2005-08-31 23:10:00,0.6841,0.68457,0.68406,0.68449,179399998.0
2005-08-31 23:11:00,0.68461,0.68471,0.68451,0.68462,231699997.0
2005-08-31 23:12:00,0.68459,0.68467,0.68437,0.68445,141999999.0
2005-08-31 23:13:00,0.6842,0.68462,0.68399,0.68459,147499999.0
2005-08-31 23:14:00,0.68446,0.68462,0.6842,0.68456,141900002.0
2005-08-31 23:15:00,0.68465,0.68471,0.68425,0.68427,155400001.0
2005-08-31 23:16:00,0.68422,0.68451,0.68422,0.68428,54499999.0
2005-08-31 23:17:00,0.68423,0.68455,0.68423,0.68434,145399999.0
2005-08-31 23:18:00,0.68426,0.68439,0.68415,0.68418,142700003.0
2005-08-31 23:19:00,0.68448,0.68448,0.68416,0.68433,115000000.0
2005-08-31 23:20:00,0.68433,0.68453,0.68425,0.68443,210999999.0
2005-08-31 23:21:00,0.6844,0.68456,0.6842,0.6842,146200001.0
2005-08-31 23:22:00,0.68393,0.68453,0.68389,0.68453,231499998.0
2005-08-31 23:23:00,0.68455,0.68465,0.68417,0.6844,262400001.0
2005-08-31 23:24:00,0.68428,0.68447,0.68423,0.68431,176300003.0
2005-08-31 23:25:00,0.68445,0.68451,0.68429,0.68429,169799998.0
2005-08-31 23:26:00,0.68417,0.6844,0.68412,0.68431,61300001.0
2005-08-31 23:27:00,0.68424,0.6844,0.68417,0.6844,173900003.0
2005-08-31 23:28:00,0.68432,0.68443,0.68415,0.6842,60500001.0
2005-08-31 23:29:00,0.68428,0.68436,0.68417,0.68433,101300002.0
2005-08-31 23:30:00,0.68423,0.68436,0.68412,0.68419,179999997.0
2005-08-31 23:31:00,0.68408,0.68408,0.68395,0.68397,146099998.0
2005-08-31 23:32:00,0.68411,0.68457,0.68399,0.68457,304899998.0
2005-08-31 23:33:00,0.68464,0.68464,0.68411,0.68411,126499999.0
2005-08-31 23:34:00,0.68405,0.68405,0.684,0.68402,171599997.0
2005-08-31 23:35:00,0.68406,0.6841,0.68402,0.6841,157799999.0
2005-08-31 23:36:00,0.68406,0.68406,0.68401,0.68401,71299998.0
2005-08-31 23:37:00,0.68403,0.68405,0.684,0.68405,49500000.0
2005-08-31 23:38:00,0.68398,0.68402,0.68395,0.68397,112400002.0
2005-08-31 23:39:00,0.68398,0.68404,0.68395,0.684,87400000.0
2005-08-31 23:40:00,0.68398,0.68404,0.68397,0.68397,103800002.0
2005-08-31 23:41:00,0.68398,0.68399,0.68392,0.68399,161099997.0
2005-08-31 23:42:00,0.68397,0.68397,0.68397,0.68397,25600000.0
2005-08-31 23:43:00,0.68399,0.68399,0.68392,0.68392,136899999.0
2005-08-31 23:44:00,0.6843,0.68434,0.68402,0.68408,147199999.0
2005-08-31 23:45:00,0.68392,0.68398,0.68392,0.68398,31100000.0
2005-08-31 23:46:00,0.68397,0.68397,0.68392,0.68392,40799999.0
2005-08-31 23:47:00,0.68392,0.68398,0.68389,0.68392,123099997.0
2005-08-31 23:48:00,0.68395,0.68395,0.68389,0.68389,155100000.0
2005-08-31 23:49:00,0.68391,0.68392,0.68384,0.68392,221400002.0
2005-08-31 23:50:00,0.68392,0.68397,0.68383,0.68397,178000003.0
2005-08-31 23:51:00,0.6839,0.68395,0.6839,0.68395,13600000.0
2005-08-31 23:52:00,0.68387,0.68398,0.68387,0.68396,142799998.0
2005-08-31 23:53:00,0.68397,0.68401,0.68396,0.68397,192399999.0
2005-08-31 23:54:00,0.684,0.684,0.6839,0.6839,180500002.0
2005-08-31 23:55:00,0.6842,0.68425,0.68406,0.68411,107699999.0
2005-08-31 23:56:00,0.68393,0.68397,0.68392,0.68393,143300003.0
2005-08-31 23:57:00,0.68396,0.684,0.68395,0.68397,103100000.0
2005-08-31 23:58:00,0.68395,0.68402,0.6837,0.68395,231300000.0
2005-08-31 23:59:00,0.68397,0.68397,0.68394,0.68394,112399998.0
2005-09-01 00:00:00,0.68392,0.68403,0.68392,0.68395,228499996.0
2005-09-01 00:01:00,0.68398,0.68402,0.68394,0.68402,118200002.0
2005-09-01 00:02:00,0.68405,0.68405,0.68395,0.68401,134500001.0
2005-09-01 00:03:00,0.68405,0.68424,0.68386,0.68424,141900000.0
2005-09-01 00:04:00,0.68393,0.68396,0.68349,0.68396,291499998.0
2005-09-01 00:05:00,0.68398,0.68398,0.6838,0.68384,64000001.0
2005-09-01 00:06:00,0.68382,0.68386,0.68376,0.68384,102500001.0
2005-09-01 00:07:00,0.68382,0.68388,0.68377,0.68385,92399999.0
2005-09-01 00:08:00,0.68384,0.68385,0.68376,0.68382,127700005.0
2005-09-01 00:09:00,0.68383,0.68383,0.68374,0.68377,33200000.0
2005-09-01 00:10:00,0.68388,0.68388,0.68375,0.68375,157400000.0
2005-09-01 00:11:00,0.6838,0.6838,0.68373,0.68373,94900002.0
2005-09-01 00:12:00,0.68382,0.68383,0.68379,0.6838,103100000.0
2005-09-01 00:13:00,0.684,0.68425,0.68392,0.68425,128300001.0
2005-09-01 00:14:00,0.68383,0.68383,0.68382,0.68382,51200000.0
2005-09-01 00:15:00,0.6842,0.68422,0.68386,0.68402,243800002.0
2005-09-01 00:16:00,0.68382,0.68385,0.6838,0.68385,138399998.0
2005-09-01 00:17:00,0.6839,0.68392,0.6839,0.68391,42300000.0
2005-09-01 00:18:00,0.68392,0.68394,0.68385,0.68387,182600003.0
2005-09-01 00:19:00,0.68389,0.68389,0.68386,0.68386,63200001.0
2005-09-01 00:20:00,0.6839,0.6839,0.68383,0.68385,195800002.0
2005-09-01 00:21:00,0.68384,0.68392,0.68384,0.68387,79100000.0
2005-09-01 00:22:00,0.68387,0.68396,0.68387,0.68396,26400000.0
2005-09-01 00:23:00,0.68393,0.68395,0.68389,0.68395,154700001.0
2005-09-01 00:24:00,0.68395,0.68395,0.68388,0.68391,216500003.0
2005-09-01 00:25:00,0.68392,0.68395,0.6839,0.6839,55700000.0
2005-09-01 00:26:00,0.6838,0.68412,0.68376,0.68409,160899998.0
2005-09-01 00:27:00,0.68397,0.68397,0.68385,0.68393,97500002.0
2005-09-01 00:28:00,0.68395,0.68395,0.68393,0.68393,113399998.0
2005-09-01 00:29:00,0.68398,0.684,0.68394,0.68395,166399996.0
2005-09-01 00:30:00,0.68404,0.68404,0.68397,0.68398,177999999.0
2005-09-01 00:31:00,0.68418,0.68418,0.6841,0.6841,25500001.0
2005-09-01 00:32:00,0.68405,0.68417,0.68394,0.68398,79700001.0
2005-09-01 00:33:00,0.68397,0.684,0.68358,0.68386,138700003.0
2005-09-01 00:34:00,0.68395,0.68401,0.68395,0.684,94400000.0
2005-09-01 00:35:00,0.68394,0.68402,0.68393,0.68402,193900003.0
2005-09-01 00:36:00,0.68397,0.68397,0.68393,0.68396,169799998.0
2005-09-01 00:37:00,0.68399,0.68399,0.68398,0.68398,111199996.0
2005-09-01 00:38:00,0.684,0.684,0.68395,0.68395,99900002.0
2005-09-01 00:39:00,0.68404,0.6841,0.68402,0.68404,266099998.0
2005-09-01 00:40:00,0.68402,0.68402,0.68393,0.68395,159000004.0
2005-09-01 00:41:00,0.68395,0.68401,0.68392,0.68396,239700004.0
2005-09-01 00:42:00,0.68404,0.68404,0.68391,0.68391,74000000.0
2005-09-01 00:43:00,0.68383,0.68387,0.68383,0.68387,11200000.0
2005-09-01 00:44:00,0.68391,0.68395,0.68382,0.68395,121600000.0
2005-09-01 00:45:00,0.68398,0.68398,0.68398,0.68398,2400000.0
2005-09-01 00:46:00,0.68398,0.68398,0.6839,0.68395,156400000.0
2005-09-01 00:47:00,0.68398,0.68399,0.68397,0.68397,42200000.0
2005-09-01 00:48:00,0.68395,0.68403,0.68395,0.68398,53399999.0
2005-09-01 00:49:00,0.68403,0.68403,0.68395,0.68395,93500002.0
2005-09-01 00:50:00,0.68401,0.68403,0.68398,0.68398,25400000.0
2005-09-01 00:51:00,0.68386,0.68398,0.68375,0.68398,151400001.0
2005-09-01 00:52:00,0.68399,0.68403,0.68398,0.68398,109200002.0
2005-09-01 00:53:00,0.68397,0.68407,0.68389,0.68407,163400002.0
2005-09-01 00:54:00,0.68406,0.68406,0.68397,0.68397,80300000.0
2005-09-01 00:55:00,0.68402,0.68408,0.68402,0.68408,123000002.0
2005-09-01 00:56:00,0.684,0.68407,0.68397,0.68405,54300001.0
2005-09-01 00:57:00,0.68412,0.68421,0.68412,0.68417,105300001.0
2005-09-01 00:58:00,0.68419,0.68425,0.68404,0.68408,170400000.0
2005-09-01 00:59:00,0.68405,0.68407,0.68405,0.68407,75799999.0
2005-09-01 01:00:00,0.68399,0.68407,0.68397,0.68407,92600002.0
2005-09-01 01:01:00,0.6841,0.6841,0.68405,0.68405,13700000.0
2005-09-01 01:02:00,0.68408,0.68408,0.68407,0.68407,31100000.0
2005-09-01 01:03:00,0.68428,0.68444,0.68423,0.68423,169300000.0
2005-09-01 01:04:00,0.68407,0.68409,0.68397,0.68408,226900002.0
2005-09-01 01:05:00,0.68408,0.68415,0.68407,0.68415,107200001.0
2005-09-01 01:06:00,0.68414,0.68414,0.68409,0.6841,152099997.0
2005-09-01 01:07:00,0.68408,0.68415,0.68407,0.68407,152299998.0
2005-09-01 01:08:00,0.68409,0.68414,0.68408,0.68408,124200001.0
2005-09-01 01:09:00,0.6841,0.6841,0.68405,0.68408,99299997.0
2005-09-01 01:10:00,0.6841,0.6841,0.68405,0.68408,199800002.0
2005-09-01 01:11:00,0.68406,0.6841,0.68402,0.68409,120600000.0
2005-09-01 01:12:00,0.68401,0.68401,0.68389,0.68391,215799998.0
2005-09-01 01:13:00,0.68392,0.68399,0.68392,0.68399,210700000.0
2005-09-01 01:14:00,0.68397,0.68398,0.68393,0.68398,105299999.0
2005-09-01 01:15:00,0.68393,0.68393,0.6839,0.68393,195100004.0
2005-09-01 01:16:00,0.68396,0.684,0.68396,0.684,113300000.0
2005-09-01 01:17:00,0.68401,0.68403,0.684,0.684,100900002.0
2005-09-01 01:18:00,0.684,0.68405,0.684,0.68405,58199999.0
2005-09-01 01:19:00,0.68406,0.6841,0.68405,0.68406,200600000.0
2005-09-01 01:20:00,0.68405,0.68409,0.68402,0.68405,153400003.0
2005-09-01 01:21:00,0.68406,0.68412,0.68405,0.68407,185799998.0
2005-09-01 01:22:00,0.68408,0.68408,0.68402,0.68405,29700000.0
2005-09-01 01:23:00,0.68405,0.68405,0.68402,0.68402,7500000.0
2005-09-01 01:24:00,0.68403,0.68405,0.68403,0.68405,20700000.0
2005-09-01 01:25:00,0.68418,0.68424,0.68379,0.68384,163700000.0
2005-09-01 01:26:00,0.68403,0.68403,0.68395,0.68395,26800000.0
2005-09-01 01:27:00,0.68398,0.68398,0.68385,0.68385,149900000.0
2005-09-01 01:28:00,0.68392,0.68393,0.68388,0.68388,114200000.0
2005-09-01 01:29:00,0.6839,0.68396,0.68389,0.68396,74000000.0
2005-09-01 01:30:00,0.68393,0.68395,0.68393,0.68395,35100000.0
2005-09-01 01:31:00,0.68392,0.68398,0.68392,0.68395,97400001.0
2005-09-01 01:32:00,0.684,0.68406,0.68397,0.68402,79300000.0
2005-09-01 01:33:00,0.68402,0.68405,0.68399,0.68404,196700001.0
2005-09-01 01:34:00,0.68405,0.68405,0.68402,0.68402,146300000.0
2005-09-01 01:35:00,0.68403,0.68405,0.684,0.684,47299999.0
2005-09-01 01:36:00,0.684,0.68402,0.68399,0.68399,50200000.0
2005-09-01 01:37:00,0.6841,0.68416,0.684,0.68405,238600000.0
2005-09-01 01:38:00,0.68397,0.68403,0.68392,0.68397,205899999.0
2005-09-01 01:39:00,0.68408,0.68422,0.68394,0.6842,89100000.0
2005-09-01 01:40:00,0.68397,0.684,0.68395,0.68398,150000004.0
2005-09-01 01:41:00,0.68398,0.68402,0.68398,0.68402,240400006.0
2005-09-01 01:42:00,0.68403,0.68405,0.684,0.68402,123600000.0
2005-09-01 01:43:00,0.68403,0.68403,0.684,0.684,45399998.0
2005-09-01 01:44:00,0.684,0.684,0.68395,0.68397,118200002.0
2005-09-01 01:45:00,0.68398,0.68403,0.68393,0.68403,128500001.0
2005-09-01 01:46:00,0.68405,0.68405,0.684,0.684,149599996.0
2005-09-01 01:47:00,0.68405,0.68407,0.68405,0.68407,62199997.0
2005-09-01 01:48:00,0.68403,0.68404,0.684,0.68401,206100002.0
2005-09-01 01:49:00,0.68398,0.68403,0.68398,0.68403,160500000.0
2005-09-01 01:50:00,0.68414,0.68414,0.68402,0.68406,101199999.0
2005-09-01 01:51:00,0.68409,0.68413,0.68404,0.6841,119699995.0
2005-09-01 01:52:00,0.68411,0.68414,0.68404,0.68412,249100001.0
2005-09-01 01:53:00,0.68413,0.68416,0.68407,0.68415,217600000.0
2005-09-01 01:54:00,0.68412,0.68416,0.68404,0.68416,156999999.0
2005-09-01 01:55:00,0.68417,0.68419,0.68412,0.68415,101900000.0
2005-09-01 01:56:00,0.68434,0.68434,0.68419,0.68423,177799998.0
2005-09-01 01:57:00,0.68415,0.68426,0.68415,0.68422,140899997.0
2005-09-01 01:58:00,0.68414,0.6842,0.68414,0.6842,87499999.0
2005-09-01 01:59:00,0.68419,0.68419,0.68412,0.68412,90200001.0
2005-09-01 02:00:00,0.68402,0.68412,0.684,0.68404,148100002.0
2005-09-01 02:01:00,0.68411,0.68411,0.684,0.6841,188400005.0
2005-09-01 02:02:00,0.68407,0.68414,0.68407,0.68414,157700002.0
2005-09-01 02:03:00,0.6841,0.6842,0.6841,0.6842,130500000.0
2005-09-01 02:04:00,0.68424,0.68424,0.68409,0.68417,172300001.0
2005-09-01 02:05:00,0.68417,0.68424,0.68415,0.6842,103700001.0
2005-09-01 02:06:00,0.68413,0.68413,0.6839,0.6839,142599996.0
2005-09-01 02:07:00,0.68401,0.68408,0.68394,0.68405,131399997.0
2005-09-01 02:08:00,0.68404,0.68404,0.68395,0.68395,69500002.0
2005-09-01 02:09:00,0.68405,0.68409,0.684,0.684,42400000.0
2005-09-01 02:10:00,0.68403,0.68412,0.68403,0.68406,123300001.0
2005-09-01 02:11:00,0.68399,0.68407,0.68399,0.68403,57400000.0
2005-09-01 02:12:00,0.684,0.68404,0.68396,0.684,198800001.0
2005-09-01 02:13:00,0.68399,0.68411,0.68398,0.68398,209399998.0
2005-09-01 02:14:00,0.68396,0.68404,0.68396,0.68397,122000002.0
2005-09-01 02:15:00,0.68397,0.684,0.68393,0.68397,101499999.0
2005-09-01 02:16:00,0.68393,0.68394,0.68386,0.68391,87600001.0
2005-09-01 02:17:00,0.68392,0.68395,0.68392,0.68392,110699999.0
2005-09-01 02:18:00,0.68391,0.68402,0.68389,0.68397,209100000.0
2005-09-01 02:19:00,0.68394,0.68401,0.68393,0.68393,182699996.0
2005-09-01 02:20:00,0.68394,0.68402,0.68394,0.68397,100599999.0
2005-09-01 02:21:00,0.68399,0.68408,0.68399,0.68408,36600002.0
2005-09-01 02:22:00,0.68411,0.68411,0.68399,0.68405,39900001.0
2005-09-01 02:23:00,0.68404,0.6841,0.68398,0.6841,106200002.0
2005-09-01 02:24:00,0.68414,0.68414,0.68387,0.68387,139200000.0
2005-09-01 02:25:00,0.68408,0.68418,0.68408,0.68414,156300001.0
2005-09-01 02:26:00,0.68416,0.68417,0.68415,0.68417,52300001.0
2005-09-01 02:27:00,0.68418,0.68418,0.68402,0.68403,216199999.0
2005-09-01 02:28:00,0.68408,0.68413,0.68408,0.6841,150400004.0
2005-09-01 02:29:00,0.68441,0.68441,0.68413,0.6843,71700000.0
2005-09-01 02:30:00,0.68412,0.68417,0.68412,0.68413,177700004.0
2005-09-01 02:31:00,0.68411,0.68419,0.68411,0.68418,37300000.0
2005-09-01 02:32:00,0.68405,0.68405,0.68403,0.68405,100700001.0
2005-09-01 02:33:00,0.68418,0.68432,0.68415,0.68421,142900001.0
2005-09-01 02:34:00,0.68405,0.6843,0.68389,0.6843,221899999.0
2005-09-01 02:35:00,0.6844,0.68446,0.68417,0.68417,103900001.0
2005-09-01 02:36:00,0.68403,0.68407,0.68401,0.68403,159799997.0
2005-09-01 02:37:00,0.68411,0.68431,0.68408,0.68428,191399997.0
2005-09-01 02:38:00,0.68404,0.68427,0.68394,0.68427,128299998.0
2005-09-01 02:39:00,0.68428,0.68442,0.6842,0.68433,92800000.0
2005-09-01 02:40:00,0.68406,0.6841,0.68402,0.6841,92299999.0
2005-09-01 02:41:00,0.68405,0.68413,0.68405,0.68407,94800000.0
2005-09-01 02:42:00,0.68423,0.68442,0.68418,0.68438,84100001.0
2005-09-01 02:43:00,0.68432,0.68444,0.68419,0.6843,174800001.0
2005-09-01 02:44:00,0.6838,0.68441,0.6838,0.68437,113000001.0
2005-09-01 02:45:00,0.68415,0.6844,0.68413,0.68433,173299999.0
2005-09-01 02:46:00,0.6841,0.68433,0.684,0.68425,124599999.0
2005-09-01 02:47:00,0.68438,0.68445,0.68411,0.68411,180100001.0
2005-09-01 02:48:00,0.68392,0.68392,0.68372,0.68376,81899999.0
2005-09-01 02:49:00,0.6839,0.68398,0.6839,0.68398,20400000.0
2005-09-01 02:50:00,0.68401,0.68402,0.68392,0.68402,150399997.0
2005-09-01 02:51:00,0.68402,0.68402,0.68398,0.68402,52699999.0
2005-09-01 02:52:00,0.68415,0.68434,0.68403,0.68418,134300000.0
2005-09-01 02:53:00,0.68437,0.68439,0.6841,0.68432,186100001.0
2005-09-01 02:54:00,0.68402,0.6844,0.68402,0.68419,132499997.0
2005-09-01 02:55:00,0.68384,0.684,0.68384,0.684,104000000.0
2005-09-01 02:56:00,0.68397,0.68397,0.68386,0.68386,85500001.0
2005-09-01 02:57:00,0.68374,0.68374,0.68367,0.68367,70300000.0
2005-09-01 02:58:00,0.684,0.684,0.68375,0.68376,134800000.0
2005-09-01 02:59:00,0.68366,0.68368,0.68366,0.68366,98300003.0
2005-09-01 03:00:00,0.68371,0.68371,0.68367,0.68367,16000000.0
2005-09-01 03:01:00,0.68361,0.68374,0.68361,0.68371,144499997.0
2005-09-01 03:02:00,0.68365,0.68365,0.68365,0.68365,65300002.0
2005-09-01 03:03:00,0.68365,0.6837,0.68365,0.6837,149099997.0
2005-09-01 03:04:00,0.68373,0.68375,0.6837,0.6837,138000003.0
2005-09-01 03:05:00,0.68373,0.68376,0.68362,0.68364,151100002.0
2005-09-01 03:06:00,0.68363,0.68396,0.68356,0.68396,115200003.0
2005-09-01 03:07:00,0.68373,0.68396,0.6837,0.68391,129999999.0
2005-09-01 03:08:00,0.68383,0.68396,0.6837,0.68396,107100002.0
2005-09-01 03:09:00,0.68363,0.68364,0.68357,0.6836,134900002.0
2005-09-01 03:10:00,0.68385,0.68401,0.68372,0.68393,200100004.0
2005-09-01 03:11:00,0.68383,0.6841,0.68379,0.68403,294399993.0
2005-09-01 03:12:00,0.68368,0.68374,0.68366,0.68366,147200000.0
2005-09-01 03:13:00,0.68365,0.68368,0.68365,0.68368,78199999.0
2005-09-01 03:14:00,0.68359,0.68398,0.68359,0.68395,158300003.0
2005-09-01 03:15:00,0.68372,0.68372,0.68368,0.68368,84900002.0
2005-09-01 03:16:00,0.68377,0.68405,0.68377,0.684,135600002.0
2005-09-01 03:17:00,0.68398,0.68404,0.68386,0.68393,161899999.0
2005-09-01 03:18:00,0.68391,0.68403,0.68387,0.68389,250100000.0
2005-09-01 03:19:00,0.68393,0.68393,0.68377,0.68381,100900001.0
2005-09-01 03:20:00,0.68373,0.68373,0.68367,0.68367,61300002.0
2005-09-01 03:21:00,0.68365,0.68371,0.68363,0.68371,91400002.0
2005-09-01 03:22:00,0.68381,0.68406,0.6838,0.6838,143200000.0
2005-09-01 03:23:00,0.68364,0.68372,0.68364,0.68368,121599998.0
2005-09-01 03:24:00,0.68376,0.68407,0.68376,0.68398,107900001.0
2005-09-01 03:25:00,0.68369,0.68373,0.68367,0.68371,121199999.0
2005-09-01 03:26:00,0.68398,0.68405,0.68384,0.68393,262900002.0
2005-09-01 03:27:00,0.68374,0.68386,0.68374,0.68383,43900001.0
2005-09-01 03:28:00,0.68383,0.68383,0.68377,0.68377,31100001.0
2005-09-01 03:29:00,0.68382,0.68386,0.68379,0.68381,152399999.0
2005-09-01 03:30:00,0.68381,0.68382,0.68378,0.68381,102899999.0
2005-09-01 03:31:00,0.68383,0.68385,0.68381,0.68383,26300000.0
2005-09-01 03:32:00,0.68376,0.68379,0.68366,0.68379,112700000.0
2005-09-01 03:33:00,0.68364,0.68389,0.68364,0.68385,91299998.0
2005-09-01 03:34:00,0.68381,0.68381,0.68363,0.68365,187099995.0
2005-09-01 03:35:00,0.68403,0.68413,0.68389,0.68408,207400004.0
2005-09-01 03:36:00,0.68405,0.68417,0.68399,0.68403,252700003.0
2005-09-01 03:37:00,0.68408,0.68416,0.68397,0.68407,168099996.0
2005-09-01 03:38:00,0.68367,0.6838,0.68367,0.68379,186999998.0
2005-09-01 03:39:00,0.68387,0.68387,0.68383,0.68385,201999998.0
2005-09-01 03:40:00,0.68385,0.68394,0.68385,0.6839,151300002.0
2005-09-01 03:41:00,0.68392,0.68393,0.68392,0.68393,54299998.0
2005-09-01 03:42:00,0.68391,0.68403,0.68388,0.68403,86300001.0
2005-09-01 03:43:00,0.68416,0.6842,0.68415,0.68416,135200000.0
2005-09-01 03:44:00,0.68412,0.68413,0.68402,0.68407,158099998.0
2005-09-01 03:45:00,0.68408,0.68412,0.68401,0.68412,141800003.0
2005-09-01 03:46:00,0.68409,0.6841,0.68409,0.6841,45399998.0
2005-09-01 03:47:00,0.6841,0.6841,0.68395,0.68409,110399999.0
2005-09-01 03:48:00,0.68408,0.68412,0.68408,0.68412,59799998.0
2005-09-01 03:49:00,0.68404,0.68409,0.68398,0.68407,112599998.0
2005-09-01 03:50:00,0.68405,0.68411,0.68405,0.68411,32900000.0
2005-09-01 03:51:00,0.68407,0.68413,0.68402,0.68413,98000003.0
2005-09-01 03:52:00,0.68414,0.68414,0.68409,0.68412,102499999.0
2005-09-01 03:53:00,0.6842,0.6842,0.68397,0.68397,64099999.0
2005-09-01 03:54:00,0.68399,0.68418,0.68399,0.68415,181500005.0
2005-09-01 03:55:00,0.68438,0.6845,0.68434,0.68442,84099998.0
2005-09-01 03:56:00,0.68415,0.6842,0.68413,0.68413,113299999.0
2005-09-01 03:57:00,0.68418,0.68418,0.68413,0.68416,63700000.0
2005-09-01 03:58:00,0.68427,0.68445,0.68426,0.68437,202300002.0
2005-09-01 03:59:00,0.68445,0.68451,0.68429,0.68429,127000000.0
2005-09-01 04:00:00,0.68443,0.6846,0.68434,0.68437,150000000.0
2005-09-01 04:01:00,0.68414,0.68415,0.68412,0.68413,45700000.0
2005-09-01 04:02:00,0.68409,0.68414,0.68407,0.68413,204300000.0
2005-09-01 04:03:00,0.68413,0.68413,0.68403,0.68413,44500000.0
2005-09-01 04:04:00,0.68423,0.68428,0.68422,0.68425,175600001.0
2005-09-01 04:05:00,0.68434,0.68434,0.68426,0.68426,178700000.0
2005-09-01 04:06:00,0.68426,0.68436,0.68426,0.68427,114700000.0
2005-09-01 04:07:00,0.68422,0.68425,0.68416,0.68425,50700001.0
2005-09-01 04:08:00,0.68437,0.68448,0.68431,0.68447,125499999.0
2005-09-01 04:09:00,0.6845,0.68473,0.68443,0.68473,104900001.0
2005-09-01 04:10:00,0.68428,0.6843,0.68413,0.6843,159800002.0
2005-09-01 04:11:00,0.6847,0.68475,0.68444,0.68447,175000002.0
2005-09-01 04:12:00,0.68429,0.6847,0.68429,0.68459,126600003.0
2005-09-01 04:13:00,0.68457,0.68464,0.68445,0.6846,178899998.0
2005-09-01 04:14:00,0.68441,0.68457,0.68431,0.68454,107599999.0
2005-09-01 04:15:00,0.68458,0.68463,0.68441,0.68443,174300001.0
2005-09-01 04:16:00,0.68438,0.68454,0.68435,0.68454,139700000.0
2005-09-01 04:17:00,0.68464,0.68469,0.6844,0.68451,119900002.0
2005-09-01 04:18:00,0.6845,0.68468,0.68448,0.68466,229700002.0
2005-09-01 04:19:00,0.68468,0.68474,0.68443,0.68464,111500000.0
2005-09-01 04:20:00,0.68439,0.68451,0.68436,0.68448,144000005.0
2005-09-01 04:21:00,0.6845,0.68473,0.6845,0.68463,164800001.0
2005-09-01 04:22:00,0.68445,0.68457,0.68436,0.68457,208800004.0
2005-09-01 04:23:00,0.68473,0.68481,0.68473,0.68477,87800001.0
2005-09-01 04:24:00,0.68435,0.68467,0.68435,0.68465,185999997.0
2005-09-01 04:25:00,0.68438,0.68462,0.68429,0.68455,175199999.0
2005-09-01 04:26:00,0.68431,0.68466,0.68424,0.68459,230800001.0
2005-09-01 04:27:00,0.6845,0.6846,0.68441,0.6846,116200001.0
2005-09-01 04:28:00,0.68451,0.68456,0.68437,0.68449,133899996.0
2005-09-01 04:29:00,0.68441,0.68478,0.68438,0.68478,108500000.0
2005-09-01 04:30:00,0.68456,0.68468,0.68443,0.68468,116400000.0
2005-09-01 04:31:00,0.68465,0.68475,0.68454,0.68465,169999997.0
2005-09-01 04:32:00,0.68437,0.68456,0.68437,0.68441,121499999.0
2005-09-01 04:33:00,0.68428,0.6846,0.68427,0.68457,127400000.0
2005-09-01 04:34:00,0.68438,0.68469,0.68438,0.68448,107000002.0
2005-09-01 04:35:00,0.68468,0.6847,0.68445,0.68452,248800000.0
2005-09-01 04:36:00,0.68453,0.68473,0.68448,0.68461,82600001.0
2005-09-01 04:37:00,0.68453,0.68474,0.68442,0.68442,163000000.0
2005-09-01 04:38:00,0.68432,0.6844,0.6843,0.6844,112100000.0
2005-09-01 04:39:00,0.68438,0.68438,0.68431,0.68435,162800001.0
2005-09-01 04:40:00,0.68439,0.68439,0.68431,0.68436,156300002.0
2005-09-01 04:41:00,0.68436,0.68441,0.68435,0.68441,169499997.0
2005-09-01 04:42:00,0.68442,0.68442,0.68416,0.68417,107700000.0
2005-09-01 04:43:00,0.68408,0.6841,0.68407,0.68407,150700001.0
2005-09-01 04:44:00,0.68407,0.68437,0.68407,0.68437,169700002.0
2005-09-01 04:45:00,0.68428,0.68436,0.68415,0.68436,175400003.0
2005-09-01 04:46:00,0.68433,0.68433,0.68415,0.68415,120899998.0
2005-09-01 04:47:00,0.68411,0.6842,0.68411,0.68412,90900000.0
2005-09-01 04:48:00,0.68413,0.68424,0.68413,0.68417,138200003.0
2005-09-01 04:49:00,0.68419,0.68424,0.68415,0.68417,31200000.0
2005-09-01 04:50:00,0.68412,0.68415,0.68406,0.68415,144300002.0
2005-09-01 04:51:00,0.68422,0.68425,0.68415,0.68417,62400000.0
2005-09-01 04:52:00,0.68419,0.68428,0.68415,0.68422,147900000.0
2005-09-01 04:53:00,0.68422,0.68425,0.68417,0.68424,143099999.0
2005-09-01 04:54:00,0.68427,0.6843,0.6842,0.6842,109100001.0
2005-09-01 04:55:00,0.68412,0.68417,0.6841,0.68412,107799999.0
2005-09-01 04:56:00,0.68412,0.68418,0.68412,0.68418,76499999.0
2005-09-01 04:57:00,0.68415,0.68421,0.68415,0.6842,230399997.0
2005-09-01 04:58:00,0.68415,0.68421,0.68415,0.68417,100799999.0
2005-09-01 04:59:00,0.68416,0.68418,0.68415,0.68415,62200000.0
2005-09-01 05:00:00,0.68418,0.68418,0.68416,0.68418,83200001.0
2005-09-01 05:01:00,0.68415,0.6842,0.68414,0.68418,220299995.0
2005-09-01 05:02:00,0.6842,0.68421,0.6842,0.68421,20700000.0
2005-09-01 05:03:00,0.68425,0.68425,0.68417,0.68421,111199998.0
2005-09-01 05:04:00,0.68417,0.68437,0.68406,0.68435,255799998.0
2005-09-01 05:05:00,0.68425,0.68425,0.68418,0.6842,99900002.0
2005-09-01 05:06:00,0.68423,0.68423,0.6842,0.6842,63999998.0
2005-09-01 05:07:00,0.68418,0.68424,0.68418,0.6842,269600000.0
2005-09-01 05:08:00,0.68421,0.68429,0.68413,0.68413,53700000.0
2005-09-01 05:09:00,0.6841,0.68426,0.6841,0.68426,170199998.0
2005-09-01 05:10:00,0.68422,0.68423,0.68418,0.68419,52399998.0
2005-09-01 05:11:00,0.68431,0.68456,0.68429,0.68446,145999999.0
2005-09-01 05:12:00,0.68427,0.68427,0.68423,0.68423,68799999.0
2005-09-01 05:13:00,0.6844,0.68459,0.68433,0.68442,93600000.0
2005-09-01 05:14:00,0.68463,0.68463,0.68428,0.68447,195699997.0
2005-09-01 05:15:00,0.6844,0.68462,0.68439,0.68449,221500002.0
2005-09-01 05:16:00,0.68435,0.68452,0.6843,0.68452,138900000.0
2005-09-01 05:17:00,0.68457,0.68459,0.68448,0.68454,242200000.0
2005-09-01 05:18:00,0.68408,0.68442,0.68408,0.68441,169200003.0
2005-09-01 05:19:00,0.6842,0.6842,0.68416,0.6842,93300000.0
2005-09-01 05:20:00,0.68415,0.68425,0.68415,0.68425,101499998.0
2005-09-01 05:21:00,0.68425,0.68425,0.6842,0.68421,101299998.0
2005-09-01 05:22:00,0.68425,0.68436,0.68425,0.68426,194200000.0
2005-09-01 05:23:00,0.6842,0.68431,0.6842,0.68431,70899999.0
2005-09-01 05:24:00,0.68438,0.68442,0.68436,0.68438,198600001.0
2005-09-01 05:25:00,0.68435,0.6844,0.68424,0.68424,88000002.0
2005-09-01 05:26:00,0.68421,0.6844,0.68421,0.6843,112700001.0
2005-09-01 05:27:00,0.68437,0.68441,0.68437,0.6844,84399998.0
2005-09-01 05:28:00,0.68433,0.68435,0.68423,0.68432,142099997.0
2005-09-01 05:29:00,0.68438,0.68438,0.68433,0.68433,143799999.0
2005-09-01 05:30:00,0.68435,0.68439,0.68435,0.68435,29500000.0
2005-09-01 05:31:00,0.6844,0.68443,0.68433,0.68442,188399999.0
2005-09-01 05:32:00,0.68445,0.6847,0.68445,0.68463,168700000.0
2005-09-01 05:33:00,0.68435,0.68441,0.68435,0.68437,94899998.0
2005-09-01 05:34:00,0.6846,0.68467,0.68431,0.68444,79500002.0
2005-09-01 05:35:00,0.6846,0.68477,0.68455,0.68476,76400001.0
2005-09-01 05:36:00,0.68441,0.68464,0.68438,0.68462,140900004.0
2005-09-01 05:37:00,0.68436,0.68436,0.68432,0.68435,64000000.0
2005-09-01 05:38:00,0.68435,0.68459,0.68427,0.68453,247300006.0
2005-09-01 05:39:00,0.68437,0.68437,0.68435,0.68435,2800000.0
2005-09-01 05:40:00,0.68444,0.68445,0.68441,0.68445,130199999.0
2005-09-01 05:41:00,0.68443,0.68443,0.68437,0.68443,60800000.0
2005-09-01 05:42:00,0.68469,0.68476,0.68455,0.68455,79399999.0
2005-09-01 05:43:00,0.6844,0.68446,0.6844,0.68445,212199999.0
2005-09-01 05:44:00,0.68443,0.68443,0.6844,0.6844,62200001.0
2005-09-01 05:45:00,0.68468,0.68476,0.68454,0.68454,130500000.0
2005-09-01 05:46:00,0.68437,0.68437,0.68435,0.68435,61599998.0
2005-09-01 05:47:00,0.68447,0.68461,0.68444,0.68446,263299999.0
2005-09-01 05:48:00,0.68431,0.68436,0.68426,0.68433,214100000.0
2005-09-01 05:49:00,0.68433,0.68434,0.68424,0.68428,200900001.0
2005-09-01 05:50:00,0.68457,0.68461,0.6844,0.68445,208099997.0
2005-09-01 05:51:00,0.68436,0.68436,0.68418,0.68422,198800001.0
2005-09-01 05:52:00,0.68438,0.6846,0.68432,0.6845,236799999.0
2005-09-01 05:53:00,0.68457,0.68463,0.68446,0.68459,121599998.0
2005-09-01 05:54:00,0.68468,0.68468,0.68434,0.68461,272600004.0
2005-09-01 05:55:00,0.68457,0.68468,0.68441,0.68442,97100002.0
2005-09-01 05:56:00,0.68449,0.68458,0.6844,0.68442,188999999.0
2005-09-01 05:57:00,0.68418,0.68424,0.68418,0.68423,121500001.0
2005-09-01 05:58:00,0.68431,0.68432,0.68431,0.68432,88599998.0
2005-09-01 05:59:00,0.68452,0.68462,0.68446,0.68462,182900002.0
2005-09-01 06:00:00,0.68434,0.68434,0.68429,0.68434,264600001.0
2005-09-01 06:01:00,0.68448,0.68465,0.68442,0.68453,86299999.0
2005-09-01 06:02:00,0.6842,0.68465,0.6842,0.68462,134600000.0
2005-09-01 06:03:00,0.68434,0.68435,0.68427,0.68427,234600000.0
2005-09-01 06:04:00,0.68427,0.6843,0.68427,0.6843,16600000.0
2005-09-01 06:05:00,0.68442,0.68456,0.68432,0.68454,123699999.0
2005-09-01 06:06:00,0.68448,0.68461,0.68444,0.68461,127500001.0
2005-09-01 06:07:00,0.68433,0.68433,0.68426,0.68427,175100002.0
2005-09-01 06:08:00,0.6845,0.68463,0.68437,0.68458,61700000.0
2005-09-01 06:09:00,0.68442,0.68457,0.68429,0.68457,169700002.0
2005-09-01 06:10:00,0.6842,0.68432,0.6842,0.68426,65500001.0
2005-09-01 06:11:00,0.68448,0.6846,0.68445,0.68447,179700000.0
2005-09-01 06:12:00,0.68463,0.68464,0.68431,0.68441,221900003.0
2005-09-01 06:13:00,0.68424,0.68426,0.68424,0.68426,83800001.0
2005-09-01 06:14:00,0.68424,0.68434,0.68424,0.68434,129799997.0
2005-09-01 06:15:00,0.68457,0.68473,0.68446,0.68467,203600007.0
2005-09-01 06:16:00,0.68432,0.68432,0.68418,0.68422,154900001.0
2005-09-01 06:17:00,0.68422,0.68435,0.68419,0.68419,142000003.0
2005-09-01 06:18:00,0.6842,0.6843,0.6842,0.6842,227499999.0
2005-09-01 06:19:00,0.68423,0.68423,0.6842,0.68422,86099998.0
2005-09-01 06:20:00,0.68467,0.68475,0.68448,0.68459,151500001.0
2005-09-01 06:21:00,0.6842,0.68429,0.6842,0.68423,65000000.0
2005-09-01 06:22:00,0.68429,0.68436,0.68429,0.68436,21500000.0
2005-09-01 06:23:00,0.68441,0.68441,0.68419,0.68419,209299998.0
2005-09-01 06:24:00,0.68418,0.68438,0.68418,0.68437,203799998.0
2005-09-01 06:25:00,0.68435,0.68435,0.68421,0.68421,110000000.0
2005-09-01 06:26:00,0.68419,0.68437,0.68419,0.68437,72799999.0
2005-09-01 06:27:00,0.68489,0.68489,0.68452,0.68465,127000000.0
2005-09-01 06:28:00,0.68438,0.68438,0.68422,0.68422,71699999.0
2005-09-01 06:29:00,0.6847,0.68475,0.6845,0.68459,150100000.0
2005-09-01 06:30:00,0.68462,0.68471,0.68456,0.68456,118800000.0
2005-09-01 06:31:00,0.68419,0.68424,0.68417,0.68424,130800000.0
2005-09-01 06:32:00,0.68426,0.68426,0.68424,0.68424,14800000.0
2005-09-01 06:33:00,0.68472,0.68478,0.68439,0.68439,139199999.0
2005-09-01 06:34:00,0.68438,0.68443,0.6842,0.6842,183499997.0
2005-09-01 06:35:00,0.68434,0.68466,0.68434,0.68451,75900000.0
2005-09-01 06:36:00,0.68439,0.68469,0.68439,0.68461,103899996.0
2005-09-01 06:37:00,0.68446,0.6849,0.68437,0.6849,114800001.0
2005-09-01 06:38:00,0.68447,0.68465,0.68443,0.6846,230500004.0
2005-09-01 06:39:00,0.68468,0.68476,0.68459,0.68474,133700000.0
2005-09-01 06:40:00,0.68427,0.68441,0.68427,0.68439,111299999.0
2005-09-01 06:41:00,0.6844,0.68441,0.6844,0.68441,49399999.0
2005-09-01 06:42:00,0.68445,0.68453,0.68444,0.68445,201299997.0
2005-09-01 06:43:00,0.68442,0.68442,0.68422,0.68431,174800001.0
2005-09-01 06:44:00,0.68436,0.6844,0.68431,0.68431,167399997.0
2005-09-01 06:45:00,0.68436,0.68436,0.68422,0.6843,137099998.0
2005-09-01 06:46:00,0.68426,0.68428,0.6842,0.6842,175299997.0
2005-09-01 06:47:00,0.68424,0.68424,0.68419,0.6842,124500000.0
2005-09-01 06:48:00,0.68422,0.68422,0.68415,0.68415,158200002.0
2005-09-01 06:49:00,0.68458,0.68464,0.68434,0.6845,226200001.0
2005-09-01 06:50:00,0.68415,0.6842,0.68415,0.68417,123500002.0
2005-09-01 06:51:00,0.68418,0.68418,0.68417,0.68417,5700000.0
2005-09-01 06:52:00,0.6843,0.68431,0.68422,0.68426,68499999.0
2005-09-01 06:53:00,0.68425,0.68426,0.68418,0.68418,88000003.0
2005-09-01 06:54:00,0.68421,0.68425,0.68418,0.68425,152499999.0
2005-09-01 06:55:00,0.68418,0.68425,0.68418,0.68423,107500003.0
2005-09-01 06:56:00,0.68415,0.68424,0.68415,0.68418,250699998.0
2005-09-01 06:57:00,0.68415,0.68424,0.68415,0.68424,84599999.0
2005-09-01 06:58:00,0.68422,0.68423,0.68422,0.68423,15100000.0
2005-09-01 06:59:00,0.68418,0.6842,0.68417,0.68417,24799999.0
2005-09-01 07:00:00,0.68412,0.6842,0.68412,0.6842,88299999.0
2005-09-01 07:01:00,0.68418,0.6842,0.68417,0.68417,213400000.0
2005-09-01 07:02:00,0.68419,0.68434,0.68419,0.68434,173399999.0
2005-09-01 07:03:00,0.68425,0.68427,0.68425,0.68427,53600003.0
2005-09-01 07:04:00,0.6842,0.68425,0.6842,0.68425,66200001.0
2005-09-01 07:05:00,0.68416,0.68418,0.68415,0.68417,82399998.0
2005-09-01 07:06:00,0.68457,0.68457,0.68434,0.6844,181099995.0
2005-09-01 07:07:00,0.68455,0.68457,0.68436,0.68446,147600000.0
2005-09-01 07:08:00,0.68432,0.68454,0.68432,0.68446,151600002.0
2005-09-01 07:09:00,0.68447,0.68458,0.68433,0.68445,319699996.0
2005-09-01 07:10:00,0.68417,0.68426,0.68417,0.68422,78000000.0
2005-09-01 07:11:00,0.68421,0.68425,0.68419,0.68425,137000000.0
2005-09-01 07:12:00,0.68418,0.68422,0.68418,0.68418,29500001.0
2005-09-01 07:13:00,0.6842,0.68426,0.6842,0.68424,81300000.0
2005-09-01 07:14:00,0.68462,0.6847,0.68423,0.68429,118799999.0
2005-09-01 07:15:00,0.68424,0.68424,0.68419,0.6842,150000002.0
2005-09-01 07:16:00,0.68425,0.68425,0.68423,0.68425,213200002.0
2005-09-01 07:17:00,0.68445,0.68446,0.68422,0.68425,219300003.0
2005-09-01 07:18:00,0.68424,0.68424,0.68417,0.68417,101699998.0
2005-09-01 07:19:00,0.68417,0.68424,0.68417,0.68424,202499998.0
2005-09-01 07:20:00,0.68422,0.68423,0.68417,0.68419,286400000.0
2005-09-01 07:21:00,0.68422,0.68422,0.68413,0.68413,94100000.0
2005-09-01 07:22:00,0.68417,0.68418,0.68417,0.68418,197200001.0
2005-09-01 07:23:00,0.68417,0.68433,0.68417,0.68423,164900000.0
2005-09-01 07:24:00,0.68419,0.68429,0.68415,0.68425,208600001.0
2005-09-01 07:25:00,0.68457,0.68465,0.68432,0.68443,215199999.0
2005-09-01 07:26:00,0.68423,0.68423,0.68416,0.68416,96699997.0
2005-09-01 07:27:00,0.68413,0.68419,0.68413,0.68413,164999999.0
2005-09-01 07:28:00,0.68412,0.6842,0.68412,0.6842,36399998.0
2005-09-01 07:29:00,0.68422,0.68422,0.68414,0.68422,115699998.0
2005-09-01 07:30:00,0.68421,0.68423,0.68414,0.68422,89000001.0
2005-09-01 07:31:00,0.6842,0.68421,0.6842,0.68421,38300001.0
2005-09-01 07:32:00,0.68421,0.68421,0.68415,0.68417,110199996.0
2005-09-01 07:33:00,0.68415,0.68415,0.6841,0.68412,220900004.0
2005-09-01 07:34:00,0.68411,0.68417,0.68407,0.68412,262199999.0
2005-09-01 07:35:00,0.68437,0.68439,0.68418,0.68418,61400001.0
2005-09-01 07:36:00,0.68408,0.68414,0.68403,0.68408,168899997.0
2005-09-01 07:37:00,0.68409,0.68409,0.68403,0.68405,323100001.0
2005-09-01 07:38:00,0.68407,0.68413,0.68406,0.68413,173599998.0
2005-09-01 07:39:00,0.68412,0.68414,0.68407,0.68407,148499999.0
2005-09-01 07:40:00,0.68409,0.68413,0.68405,0.68413,71600000.0
2005-09-01 07:41:00,0.68415,0.68415,0.68409,0.6841,99399999.0
2005-09-01 07:42:00,0.68406,0.68407,0.68403,0.68403,84899998.0
2005-09-01 07:43:00,0.68415,0.68455,0.68414,0.68454,191699999.0
2005-09-01 07:44:00,0.68437,0.68437,0.684,0.68407,196099999.0
2005-09-01 07:45:00,0.68442,0.68448,0.6841,0.6841,164400000.0
2005-09-01 07:46:00,0.6839,0.68399,0.6839,0.68397,77400001.0
2005-09-01 07:47:00,0.68437,0.68437,0.6841,0.6841,196100002.0
2005-09-01 07:48:00,0.6841,0.68435,0.68403,0.68421,194599999.0
2005-09-01 07:49:00,0.68432,0.68439,0.68416,0.6842,200799997.0
2005-09-01 07:50:00,0.68407,0.68412,0.68405,0.68407,183099997.0
2005-09-01 07:51:00,0.684,0.68405,0.68395,0.68395,199199999.0
2005-09-01 07:52:00,0.68395,0.68401,0.68395,0.684,246399996.0
2005-09-01 07:53:00,0.68442,0.68451,0.68408,0.68424,235299999.0
2005-09-01 07:54:00,0.68401,0.68433,0.68398,0.68433,241999998.0
2005-09-01 07:55:00,0.68407,0.68413,0.68407,0.68407,191000002.0
2005-09-01 07:56:00,0.68394,0.68446,0.68394,0.68446,298800000.0
2005-09-01 07:57:00,0.68422,0.68442,0.68422,0.6843,56700000.0
2005-09-01 07:58:00,0.6843,0.6843,0.68404,0.68415,187700000.0
2005-09-01 07:59:00,0.68426,0.68435,0.68419,0.68423,144900002.0
2005-09-01 08:00:00,0.68404,0.68421,0.68404,0.68413,206100001.0
2005-09-01 08:01:00,0.68417,0.68421,0.68416,0.68421,28000000.0
2005-09-01 08:02:00,0.68421,0.68422,0.68418,0.68419,114800000.0
2005-09-01 08:03:00,0.68425,0.68432,0.68421,0.68425,153700003.0
2005-09-01 08:04:00,0.6843,0.68437,0.68426,0.68435,294700001.0
2005-09-01 08:05:00,0.68434,0.68437,0.68433,0.68433,119499996.0
2005-09-01 08:06:00,0.68438,0.68469,0.68438,0.6845,142700000.0
2005-09-01 08:07:00,0.6846,0.68468,0.68442,0.68443,271400001.0
2005-09-01 08:08:00,0.68454,0.68467,0.68437,0.6845,134600001.0
2005-09-01 08:09:00,0.68432,0.68432,0.68428,0.68428,35800000.0
2005-09-01 08:10:00,0.68427,0.68429,0.68424,0.68426,92599999.0
2005-09-01 08:11:00,0.68421,0.68425,0.68415,0.68415,87200000.0
2005-09-01 08:12:00,0.68419,0.68419,0.68415,0.68417,182000003.0
2005-09-01 08:13:00,0.68413,0.68416,0.68413,0.68416,82299999.0
2005-09-01 08:14:00,0.68423,0.68423,0.6842,0.68423,78299999.0
2005-09-01 08:15:00,0.68424,0.68424,0.68416,0.68418,39000000.0
2005-09-01 08:16:00,0.68418,0.68418,0.68417,0.68417,11000000.0
2005-09-01 08:17:00,0.68417,0.6842,0.68417,0.6842,47299998.0
2005-09-01 08:18:00,0.68415,0.68423,0.68415,0.68417,116800004.0
2005-09-01 08:19:00,0.6842,0.68454,0.6842,0.68443,133200003.0
2005-09-01 08:20:00,0.68413,0.68413,0.68406,0.68407,86299998.0
2005-09-01 08:21:00,0.6841,0.68412,0.68398,0.68398,128299998.0
2005-09-01 08:22:00,0.68414,0.68414,0.68405,0.68405,127399999.0
2005-09-01 08:23:00,0.6841,0.68418,0.6841,0.68418,10400000.0
2005-09-01 08:24:00,0.68419,0.68419,0.68407,0.68408,176299998.0
2005-09-01 08:25:00,0.68397,0.68399,0.68394,0.68394,48700001.0
2005-09-01 08:26:00,0.68395,0.68403,0.68393,0.68393,153299998.0
2005-09-01 08:27:00,0.68399,0.68404,0.68394,0.68395,194299998.0
2005-09-01 08:28:00,0.68397,0.68398,0.68397,0.68397,71000001.0
2005-09-01 08:29:00,0.68394,0.68395,0.68392,0.68395,104800001.0
2005-09-01 08:30:00,0.68393,0.68403,0.68393,0.68403,83700001.0
2005-09-01 08:31:00,0.68397,0.68404,0.68393,0.68393,143100004.0
2005-09-01 08:32:00,0.6839,0.68398,0.6839,0.68398,75000000.0
2005-09-01 08:33:00,0.68398,0.68401,0.68398,0.68401,155600000.0
2005-09-01 08:34:00,0.68401,0.68404,0.68398,0.68404,109999996.0
2005-09-01 08:35:00,0.68435,0.68446,0.68422,0.68446,69500000.0
2005-09-01 08:36:00,0.68404,0.6841,0.68404,0.6841,68800001.0
2005-09-01 08:37:00,0.68413,0.68419,0.6841,0.68415,119899999.0
2005-09-01 08:38:00,0.68437,0.6845,0.68433,0.68445,105500000.0
2005-09-01 08:39:00,0.6841,0.68419,0.6841,0.68415,158099999.0
2005-09-01 08:40:00,0.68407,0.68408,0.68404,0.68407,109999998.0
2005-09-01 08:41:00,0.68405,0.68409,0.68405,0.68409,37500001.0
2005-09-01 08:42:00,0.68405,0.68413,0.68405,0.68413,101999999.0
2005-09-01 08:43:00,0.6844,0.68451,0.68425,0.68451,240899999.0
2005-09-01 08:44:00,0.68448,0.68452,0.68435,0.68443,210800001.0
2005-09-01 08:45:00,0.6845,0.68455,0.68433,0.68447,201099997.0
2005-09-01 08:46:00,0.68415,0.68419,0.68412,0.68415,143200001.0
2005-09-01 08:47:00,0.68415,0.68422,0.68415,0.6842,179100001.0
2005-09-01 08:48:00,0.68413,0.68415,0.68413,0.68415,60600001.0
2005-09-01 08:49:00,0.68414,0.68416,0.68408,0.68414,97299999.0
2005-09-01 08:50:00,0.6842,0.68442,0.6842,0.68442,176799998.0
2005-09-01 08:51:00,0.68414,0.68414,0.68408,0.68411,272699995.0
2005-09-01 08:52:00,0.68408,0.68417,0.68408,0.68417,68600002.0
2005-09-01 08:53:00,0.68414,0.68419,0.68413,0.68415,197499998.0
2005-09-01 08:54:00,0.6842,0.68431,0.6842,0.68427,135599997.0
2005-09-01 08:55:00,0.68427,0.68434,0.68425,0.68425,97499998.0
2005-09-01 08:56:00,0.68428,0.68428,0.68422,0.68422,57000001.0
2005-09-01 08:57:00,0.68418,0.68418,0.68414,0.68414,4800000.0
2005-09-01 08:58:00,0.68415,0.68421,0.68415,0.68415,159199998.0
2005-09-01 08:59:00,0.68412,0.68423,0.68412,0.68415,129100002.0
2005-09-01 09:00:00,0.6842,0.6842,0.68408,0.68408,147699997.0
2005-09-01 09:01:00,0.68407,0.68416,0.68407,0.68412,204900005.0
2005-09-01 09:02:00,0.68413,0.68413,0.68407,0.68411,97199999.0
2005-09-01 09:03:00,0.68414,0.68415,0.68406,0.68409,97100001.0
2005-09-01 09:04:00,0.68415,0.68417,0.68411,0.68412,169999998.0
2005-09-01 09:05:00,0.68418,0.68422,0.68415,0.68415,128899999.0
2005-09-01 09:06:00,0.68421,0.68428,0.68418,0.68422,128700001.0
2005-09-01 09:07:00,0.68428,0.68441,0.68425,0.68441,129900000.0
2005-09-01 09:08:00,0.68446,0.6846,0.68446,0.68458,206800001.0
2005-09-01 09:09:00,0.68458,0.68458,0.68454,0.68454,17600000.0
2005-09-01 09:10:00,0.68454,0.68468,0.68452,0.68468,113300001.0
2005-09-01 09:11:00,0.68468,0.68468,0.6846,0.68462,112699998.0
2005-09-01 09:12:00,0.68466,0.68467,0.68459,0.68459,151499999.0
2005-09-01 09:13:00,0.68461,0.68466,0.68449,0.6845,225600003.0
2005-09-01 09:14:00,0.68445,0.68455,0.68439,0.68455,133600003.0
2005-09-01 09:15:00,0.68454,0.68462,0.68454,0.6846,127700000.0
2005-09-01 09:16:00,0.68461,0.68461,0.68452,0.6846,104700001.0
2005-09-01 09:17:00,0.6846,0.68463,0.68447,0.68447,118399999.0
2005-09-01 09:18:00,0.6845,0.68458,0.6845,0.68456,105599998.0
2005-09-01 09:19:00,0.68455,0.68461,0.68455,0.68458,155599999.0
2005-09-01 09:20:00,0.68456,0.68456,0.68454,0.68454,63800002.0
2005-09-01 09:21:00,0.6849,0.68492,0.68466,0.68482,128199999.0
2005-09-01 09:22:00,0.68453,0.68453,0.68435,0.68439,151699999.0
2005-09-01 09:23:00,0.68436,0.6844,0.68434,0.6844,51300000.0
2005-09-01 09:24:00,0.68442,0.68442,0.68442,0.68442,67200001.0
2005-09-01 09:25:00,0.68445,0.68445,0.68438,0.68441,154399999.0
2005-09-01 09:26:00,0.6844,0.6844,0.68432,0.6844,149500000.0
2005-09-01 09:27:00,0.68443,0.68443,0.68434,0.68434,259699996.0
2005-09-01 09:28:00,0.68439,0.6845,0.68436,0.68436,101499999.0
2005-09-01 09:29:00,0.68437,0.68442,0.68435,0.68442,100000001.0
2005-09-01 09:30:00,0.68443,0.68443,0.68437,0.68441,159599996.0
2005-09-01 09:31:00,0.68447,0.68463,0.68447,0.68463,101900002.0
2005-09-01 09:32:00,0.6846,0.6846,0.68448,0.68448,100999998.0
2005-09-01 09:33:00,0.68447,0.68461,0.68447,0.68461,118500002.0
2005-09-01 09:34:00,0.68462,0.68468,0.68459,0.68468,140499999.0
2005-09-01 09:35:00,0.6847,0.6847,0.68455,0.68464,162600002.0
2005-09-01 09:36:00,0.68461,0.68462,0.68451,0.68451,62999998.0
2005-09-01 09:37:00,0.68445,0.68445,0.6844,0.6844,89699996.0
2005-09-01 09:38:00,0.68444,0.68444,0.68436,0.68437,57599999.0
2005-09-01 09:39:00,0.68439,0.68453,0.68439,0.68453,121500000.0
2005-09-01 09:40:00,0.68449,0.68451,0.68444,0.68449,180699997.0
2005-09-01 09:41:00,0.68453,0.68458,0.68451,0.68453,99800001.0
2005-09-01 09:42:00,0.68458,0.68462,0.68452,0.68457,195499998.0
2005-09-01 09:43:00,0.68457,0.68466,0.68455,0.68466,145300003.0
2005-09-01 09:44:00,0.68456,0.68456,0.68456,0.68456,79100003.0
2005-09-01 09:45:00,0.68453,0.68453,0.68446,0.68447,165800002.0
2005-09-01 09:46:00,0.6845,0.68454,0.68447,0.68447,237100000.0
2005-09-01 09:47:00,0.6845,0.68452,0.68445,0.68445,202600002.0
2005-09-01 09:48:00,0.68445,0.68453,0.68445,0.68451,207500004.0
2005-09-01 09:49:00,0.6845,0.6845,0.68444,0.68445,110099998.0
2005-09-01 09:50:00,0.6844,0.6844,0.68427,0.68427,78299998.0
2005-09-01 09:51:00,0.68426,0.6843,0.68423,0.68424,71200000.0
2005-09-01 09:52:00,0.68421,0.68423,0.68417,0.68423,126099999.0
2005-09-01 09:53:00,0.68421,0.68423,0.68414,0.68423,146700001.0
2005-09-01 09:54:00,0.68412,0.68424,0.68412,0.6842,60000001.0
2005-09-01 09:55:00,0.68416,0.68416,0.68406,0.68408,67200001.0
2005-09-01 09:56:00,0.68395,0.68395,0.68389,0.68389,184200006.0
2005-09-01 09:57:00,0.68383,0.68383,0.68366,0.68373,134199998.0
2005-09-01 09:58:00,0.68379,0.68382,0.68378,0.68381,66899999.0
2005-09-01 09:59:00,0.6838,0.6839,0.6838,0.68387,39499999.0
2005-09-01 10:00:00,0.6839,0.68391,0.68384,0.68387,115799998.0
2005-09-01 10:01:00,0.6838,0.68387,0.68374,0.6838,235200001.0
2005-09-01 10:02:00,0.68384,0.68393,0.68384,0.68393,142599998.0
2005-09-01 10:03:00,0.68395,0.68403,0.68393,0.68403,312899995.0
2005-09-01 10:04:00,0.68405,0.68413,0.68404,0.68404,339199997.0
2005-09-01 10:05:00,0.68404,0.68411,0.68404,0.68407,80899999.0
2005-09-01 10:06:00,0.68403,0.68412,0.68403,0.6841,92199999.0
2005-09-01 10:07:00,0.68411,0.68413,0.68404,0.68413,130000003.0
2005-09-01 10:08:00,0.68414,0.68415,0.68405,0.68405,107900000.0
2005-09-01 10:09:00,0.68404,0.68411,0.68401,0.68411,180499999.0
2005-09-01 10:10:00,0.68413,0.68413,0.68406,0.68406,137500003.0
2005-09-01 10:11:00,0.6841,0.6841,0.68404,0.68404,104699997.0
2005-09-01 10:12:00,0.68442,0.68445,0.68415,0.6844,201000000.0
2005-09-01 10:13:00,0.68404,0.68413,0.68404,0.6841,122300002.0
2005-09-01 10:14:00,0.68408,0.68408,0.68402,0.68402,22600001.0
2005-09-01 10:15:00,0.68404,0.68406,0.68395,0.68395,187800001.0
2005-09-01 10:16:00,0.68392,0.68397,0.68392,0.68397,60300001.0
2005-09-01 10:17:00,0.68396,0.68411,0.68395,0.6841,286499990.0
2005-09-01 10:18:00,0.68413,0.68415,0.6841,0.68411,124699999.0
2005-09-01 10:19:00,0.68419,0.68425,0.68418,0.68425,94100001.0
2005-09-01 10:20:00,0.68423,0.68448,0.68418,0.68448,140599999.0
2005-09-01 10:21:00,0.6845,0.68467,0.68439,0.68467,239199996.0
2005-09-01 10:22:00,0.68464,0.68476,0.68458,0.68476,157099998.0
2005-09-01 10:23:00,0.68477,0.68483,0.68475,0.68475,121999998.0
2005-09-01 10:24:00,0.68479,0.68479,0.68468,0.6847,83500000.0
2005-09-01 10:25:00,0.68473,0.68482,0.68471,0.6848,141999996.0
2005-09-01 10:26:00,0.68478,0.68482,0.68476,0.68476,138400000.0
2005-09-01 10:27:00,0.68476,0.68476,0.68466,0.6847,209500001.0
2005-09-01 10:28:00,0.68466,0.68473,0.68463,0.68473,226099994.0
2005-09-01 10:29:00,0.6847,0.6847,0.68462,0.68462,137500001.0
2005-09-01 10:30:00,0.68451,0.68451,0.68429,0.68432,162899996.0
2005-09-01 10:31:00,0.68439,0.68439,0.68422,0.68425,185800002.0
2005-09-01 10:32:00,0.68428,0.6844,0.68428,0.68436,217899998.0
2005-09-01 10:33:00,0.68439,0.68443,0.68433,0.68443,171800002.0
2005-09-01 10:34:00,0.68442,0.68442,0.68433,0.68438,101899999.0
2005-09-01 10:35:00,0.68442,0.68446,0.68436,0.68444,141200002.0
2005-09-01 10:36:00,0.68441,0.6845,0.6844,0.6845,118900002.0
2005-09-01 10:37:00,0.6845,0.6845,0.68444,0.68445,146799997.0
2005-09-01 10:38:00,0.68439,0.68443,0.68433,0.68438,257800003.0
2005-09-01 10:39:00,0.6843,0.68434,0.6843,0.68433,130200001.0
2005-09-01 10:40:00,0.68435,0.68442,0.68434,0.68434,151700005.0
2005-09-01 10:41:00,0.68435,0.68437,0.68432,0.68432,187100001.0
2005-09-01 10:42:00,0.68432,0.68433,0.6842,0.6842,157800004.0
2005-09-01 10:43:00,0.68416,0.68423,0.68411,0.6842,200400002.0
2005-09-01 10:44:00,0.68415,0.68418,0.68411,0.68418,184900003.0
2005-09-01 10:45:00,0.6842,0.68423,0.68415,0.68423,207300002.0
2005-09-01 10:46:00,0.68411,0.68422,0.68411,0.68413,181699998.0
2005-09-01 10:47:00,0.68414,0.68416,0.68414,0.68416,71700001.0
2005-09-01 10:48:00,0.68424,0.68424,0.68418,0.68418,83200000.0
2005-09-01 10:49:00,0.68421,0.68425,0.68421,0.68425,85799999.0
2005-09-01 10:50:00,0.68422,0.68422,0.68413,0.68415,164700000.0
2005-09-01 10:51:00,0.68412,0.68412,0.68402,0.68403,158600001.0
2005-09-01 10:52:00,0.68405,0.68417,0.68405,0.68415,100899998.0
2005-09-01 10:53:00,0.68412,0.68418,0.6841,0.68416,88700000.0
2005-09-01 10:54:00,0.68419,0.68421,0.68419,0.68419,269700000.0
2005-09-01 10:55:00,0.68418,0.68422,0.68408,0.68422,127299999.0
2005-09-01 10:56:00,0.68419,0.68421,0.68412,0.68419,136399998.0
2005-09-01 10:57:00,0.68416,0.68422,0.68416,0.6842,302000001.0
2005-09-01 10:58:00,0.68425,0.68428,0.68423,0.68428,104000001.0
2005-09-01 10:59:00,0.68428,0.68432,0.68424,0.68429,173599998.0
2005-09-01 11:00:00,0.68425,0.68425,0.68414,0.68415,88799998.0
2005-09-01 11:01:00,0.68419,0.68421,0.68419,0.68421,47800001.0
2005-09-01 11:02:00,0.68424,0.68424,0.68419,0.68423,51699999.0
2005-09-01 11:03:00,0.68424,0.68428,0.6842,0.68426,165400003.0
2005-09-01 11:04:00,0.68427,0.68436,0.68425,0.68436,229099997.0
2005-09-01 11:05:00,0.68431,0.68431,0.68429,0.68429,22700000.0
2005-09-01 11:06:00,0.68427,0.68427,0.68419,0.68424,105400003.0
2005-09-01 11:07:00,0.68422,0.68427,0.68422,0.68422,137200002.0
2005-09-01 11:08:00,0.6843,0.6843,0.68424,0.68427,30400000.0
2005-09-01 11:09:00,0.68427,0.68432,0.68427,0.68431,56500000.0
2005-09-01 11:10:00,0.68425,0.68427,0.68418,0.68422,148600000.0
2005-09-01 11:11:00,0.68427,0.68429,0.68423,0.68423,96999998.0
2005-09-01 11:12:00,0.68423,0.68423,0.68416,0.68416,181600002.0
2005-09-01 11:13:00,0.68415,0.68416,0.6841,0.68413,201100000.0
2005-09-01 11:14:00,0.68415,0.68415,0.68401,0.68407,173900001.0
2005-09-01 11:15:00,0.68412,0.68412,0.68405,0.68405,184699999.0
2005-09-01 11:16:00,0.68409,0.68409,0.68401,0.68408,222800003.0
2005-09-01 11:17:00,0.6841,0.6841,0.68403,0.68408,189700004.0
2005-09-01 11:18:00,0.68406,0.68413,0.68405,0.68413,157299997.0
2005-09-01 11:19:00,0.68412,0.68412,0.68403,0.6841,181900001.0
2005-09-01 11:20:00,0.68408,0.68414,0.68407,0.68407,58399999.0
2005-09-01 11:21:00,0.68414,0.68414,0.68412,0.68412,91100001.0
2005-09-01 11:22:00,0.68414,0.68418,0.68409,0.68415,125800001.0
2005-09-01 11:23:00,0.68417,0.68417,0.68403,0.68407,168400000.0
2005-09-01 11:24:00,0.68413,0.68416,0.68407,0.68412,115700001.0
2005-09-01 11:25:00,0.68406,0.68406,0.684,0.684,100300002.0
2005-09-01 11:26:00,0.68395,0.68395,0.6839,0.68395,81099998.0
2005-09-01 11:27:00,0.68393,0.68397,0.68393,0.68397,61599998.0
2005-09-01 11:28:00,0.68399,0.68407,0.68398,0.68402,210200000.0
2005-09-01 11:29:00,0.68405,0.68405,0.68402,0.68402,210099996.0
2005-09-01 11:30:00,0.68406,0.68406,0.68397,0.684,142200002.0
2005-09-01 11:31:00,0.68397,0.68398,0.68386,0.68386,98900002.0
2005-09-01 11:32:00,0.68387,0.68388,0.6838,0.68386,178400002.0
2005-09-01 11:33:00,0.6839,0.68405,0.6839,0.684,175600002.0
2005-09-01 11:34:00,0.68407,0.68413,0.68406,0.68411,173100000.0
2005-09-01 11:35:00,0.68417,0.68423,0.68417,0.68422,63399999.0
2005-09-01 11:36:00,0.68418,0.6842,0.68409,0.6841,308399999.0
2005-09-01 11:37:00,0.68412,0.68418,0.68412,0.68418,85199998.0
2005-09-01 11:38:00,0.68406,0.68407,0.68406,0.68407,36700001.0
2005-09-01 11:39:00,0.68403,0.68405,0.684,0.68405,107000000.0
2005-09-01 11:40:00,0.68404,0.68405,0.68399,0.68405,94499999.0
2005-09-01 11:41:00,0.68398,0.68408,0.68397,0.68408,78900000.0
2005-09-01 11:42:00,0.68407,0.68407,0.68399,0.68403,209199999.0
2005-09-01 11:43:00,0.68399,0.68402,0.68395,0.68402,107000000.0
2005-09-01 11:44:00,0.68404,0.68411,0.68404,0.68411,56000001.0
2005-09-01 11:45:00,0.6841,0.6841,0.68398,0.684,134599999.0
2005-09-01 11:46:00,0.68396,0.68403,0.68394,0.68399,187600003.0
2005-09-01 11:47:00,0.68402,0.68411,0.684,0.68411,68899998.0
2005-09-01 11:48:00,0.68405,0.68408,0.68401,0.68408,136699997.0
2005-09-01 11:49:00,0.68407,0.6841,0.68403,0.6841,143600002.0
2005-09-01 11:50:00,0.684,0.68408,0.684,0.68402,158900001.0
2005-09-01 11:51:00,0.68391,0.68398,0.68389,0.6839,235499996.0
2005-09-01 11:52:00,0.68396,0.68401,0.68396,0.68401,23300001.0
2005-09-01 11:53:00,0.68399,0.68399,0.68393,0.68399,287100001.0
2005-09-01 11:54:00,0.68395,0.68395,0.68385,0.68388,114900001.0
2005-09-01 11:55:00,0.68395,0.68397,0.68387,0.6839,191400001.0
2005-09-01 11:56:00,0.68388,0.68391,0.68386,0.6839,55899999.0
2005-09-01 11:57:00,0.68392,0.68397,0.68389,0.68397,156000000.0
2005-09-01 11:58:00,0.68393,0.68394,0.68386,0.68387,113200001.0
2005-09-01 11:59:00,0.68389,0.6839,0.6838,0.68383,196000005.0
2005-09-01 12:00:00,0.68375,0.68379,0.68371,0.68371,293099999.0
2005-09-01 12:01:00,0.68375,0.68375,0.68363,0.68365,116100002.0
2005-09-01 12:02:00,0.68371,0.68371,0.68365,0.68368,174000001.0
2005-09-01 12:03:00,0.6837,0.68373,0.68367,0.68371,96700000.0
2005-09-01 12:04:00,0.68365,0.68365,0.68347,0.68347,127499999.0
2005-09-01 12:05:00,0.68348,0.68351,0.68344,0.68348,150800002.0
2005-09-01 12:06:00,0.68351,0.68361,0.68351,0.6836,79500002.0
2005-09-01 12:07:00,0.68361,0.68368,0.68361,0.68363,264200000.0
2005-09-01 12:08:00,0.68363,0.68371,0.68358,0.68371,154800003.0
2005-09-01 12:09:00,0.6837,0.6837,0.68357,0.68357,325900008.0
2005-09-01 12:10:00,0.68356,0.68356,0.68351,0.68354,93500002.0
2005-09-01 12:11:00,0.68353,0.68358,0.6835,0.68358,162000001.0
2005-09-01 12:12:00,0.68358,0.68378,0.68358,0.68378,101000000.0
2005-09-01 12:13:00,0.6838,0.68387,0.68377,0.68387,64100000.0
2005-09-01 12:14:00,0.68394,0.684,0.6839,0.68395,171800001.0
2005-09-01 12:15:00,0.684,0.68402,0.68388,0.68388,47700001.0
2005-09-01 12:16:00,0.68398,0.68398,0.68385,0.68392,150200001.0
2005-09-01 12:17:00,0.68395,0.68395,0.68385,0.68393,188799996.0
2005-09-01 12:18:00,0.68397,0.684,0.68393,0.68393,148499999.0
2005-09-01 12:19:00,0.68396,0.68398,0.68396,0.68396,111700003.0
2005-09-01 12:20:00,0.68397,0.68397,0.68393,0.68396,132400001.0
2005-09-01 12:21:00,0.68392,0.68393,0.68387,0.68387,240500002.0
2005-09-01 12:22:00,0.68388,0.68393,0.68388,0.68393,62899998.0
2005-09-01 12:23:00,0.68391,0.684,0.68384,0.684,171600001.0
2005-09-01 12:24:00,0.68403,0.68403,0.68389,0.68389,20900000.0
2005-09-01 12:25:00,0.6838,0.68386,0.6838,0.68385,285500010.0
2005-09-01 12:26:00,0.68377,0.68377,0.68352,0.68352,67100000.0
2005-09-01 12:27:00,0.68351,0.68361,0.68351,0.68356,240000001.0
2005-09-01 12:28:00,0.68354,0.6836,0.68354,0.68358,197199997.0
2005-09-01 12:29:00,0.68357,0.68363,0.68356,0.68363,254500001.0
2005-09-01 12:30:00,0.68359,0.68363,0.68352,0.68356,123699999.0
2005-09-01 12:31:00,0.68357,0.6836,0.68353,0.68357,225900002.0
2005-09-01 12:32:00,0.68355,0.68355,0.6835,0.6835,71699999.0
2005-09-01 12:33:00,0.68351,0.68359,0.68346,0.68359,209100002.0
2005-09-01 12:34:00,0.68348,0.68358,0.68348,0.68353,177400000.0
2005-09-01 12:35:00,0.68353,0.68358,0.68353,0.68353,61200000.0
2005-09-01 12:36:00,0.6835,0.68359,0.6835,0.68355,146100001.0
2005-09-01 12:37:00,0.6836,0.6836,0.68353,0.6836,130300003.0
2005-09-01 12:38:00,0.68353,0.6836,0.68353,0.6836,137500002.0
2005-09-01 12:39:00,0.68366,0.68369,0.68356,0.6836,154700002.0
2005-09-01 12:40:00,0.6836,0.68366,0.68358,0.68364,198699999.0
2005-09-01 12:41:00,0.68364,0.6837,0.6836,0.68362,126399999.0
2005-09-01 12:42:00,0.68365,0.68378,0.68365,0.68378,218100000.0
2005-09-01 12:43:00,0.68377,0.68392,0.68373,0.6839,108500001.0
2005-09-01 12:44:00,0.68385,0.68399,0.68385,0.68399,175800000.0
2005-09-01 12:45:00,0.68403,0.68403,0.68395,0.68395,86900002.0
2005-09-01 12:46:00,0.684,0.68403,0.684,0.68402,113299995.0
2005-09-01 12:47:00,0.68399,0.684,0.68394,0.684,135599999.0
2005-09-01 12:48:00,0.68399,0.6841,0.68398,0.68402,59100001.0
2005-09-01 12:49:00,0.68404,0.68414,0.68404,0.6841,207400002.0
2005-09-01 12:50:00,0.68416,0.68419,0.68414,0.68415,230300001.0
2005-09-01 12:51:00,0.68413,0.68416,0.68411,0.68415,157799998.0
2005-09-01 12:52:00,0.68413,0.68413,0.68403,0.68407,104900000.0
2005-09-01 12:53:00,0.68414,0.68414,0.68405,0.68413,125399996.0
2005-09-01 12:54:00,0.68416,0.68417,0.68414,0.68415,122799997.0
2005-09-01 12:55:00,0.68419,0.68419,0.68418,0.68418,12800000.0
2005-09-01 12:56:00,0.68417,0.68422,0.68416,0.68419,112000003.0
2005-09-01 12:57:00,0.68428,0.68429,0.68428,0.68429,54200001.0
2005-09-01 12:58:00,0.68434,0.68439,0.6843,0.6843,130900002.0
2005-09-01 12:59:00,0.68435,0.6844,0.68432,0.68432,256200001.0
2005-09-01 13:00:00,0.68441,0.68445,0.68437,0.68437,119899999.0
2005-09-01 13:01:00,0.68442,0.68443,0.68436,0.68438,277999997.0
2005-09-01 13:02:00,0.68433,0.68437,0.68433,0.68437,71100002.0
2005-09-01 13:03:00,0.68432,0.68442,0.68432,0.68442,177700006.0
2005-09-01 13:04:00,0.68445,0.68452,0.68444,0.68445,190699996.0
2005-09-01 13:05:00,0.68438,0.68438,0.68429,0.68429,61000002.0
2005-09-01 13:06:00,0.68429,0.68444,0.68429,0.68435,143100000.0
2005-09-01 13:07:00,0.68435,0.68444,0.68433,0.6844,149900003.0
2005-09-01 13:08:00,0.68442,0.68442,0.68437,0.68442,40800000.0
2005-09-01 13:09:00,0.68441,0.68443,0.68429,0.68431,108600004.0
2005-09-01 13:10:00,0.68424,0.68429,0.68421,0.68427,99500001.0
2005-09-01 13:11:00,0.68436,0.68441,0.68433,0.68438,149099999.0
2005-09-01 13:12:00,0.68434,0.6844,0.68434,0.68438,162699995.0
2005-09-01 13:13:00,0.68428,0.68428,0.68418,0.68418,124500002.0
2005-09-01 13:14:00,0.68418,0.68425,0.6841,0.68412,138000003.0
2005-09-01 13:15:00,0.68405,0.68414,0.68402,0.68407,260700000.0
2005-09-01 13:16:00,0.68406,0.68407,0.68404,0.68404,158399996.0
2005-09-01 13:17:00,0.68406,0.68406,0.68387,0.68392,322700005.0
2005-09-01 13:18:00,0.68386,0.68394,0.68386,0.6839,153099999.0
2005-09-01 13:19:00,0.68392,0.68392,0.68388,0.68391,148399998.0
2005-09-01 13:20:00,0.68389,0.68393,0.68388,0.68391,167699998.0
2005-09-01 13:21:00,0.68396,0.68401,0.68396,0.684,106000001.0
2005-09-01 13:22:00,0.68401,0.68401,0.68397,0.68401,80499998.0
2005-09-01 13:23:00,0.68399,0.68405,0.68398,0.68405,97499999.0
2005-09-01 13:24:00,0.6841,0.68423,0.68389,0.68404,341600003.0
2005-09-01 13:25:00,0.68404,0.68404,0.68395,0.68395,240199995.0
2005-09-01 13:26:00,0.684,0.68404,0.6839,0.68404,98400003.0
2005-09-01 13:27:00,0.68402,0.68405,0.68397,0.684,169499999.0
2005-09-01 13:28:00,0.684,0.68405,0.68396,0.68396,74299998.0
2005-09-01 13:29:00,0.68407,0.68408,0.68396,0.68397,129200001.0
2005-09-01 13:30:00,0.68397,0.68398,0.68392,0.68392,114899999.0
2005-09-01 13:31:00,0.68396,0.68404,0.68396,0.68398,99600003.0
2005-09-01 13:32:00,0.684,0.684,0.68395,0.68397,32999999.0
2005-09-01 13:33:00,0.68397,0.68403,0.68397,0.68398,111200000.0
2005-09-01 13:34:00,0.68406,0.68406,0.68388,0.68391,90399999.0
2005-09-01 13:35:00,0.68388,0.68393,0.68387,0.68392,239600001.0
2005-09-01 13:36:00,0.68395,0.68395,0.68382,0.6839,199700001.0
2005-09-01 13:37:00,0.68386,0.6839,0.68381,0.6839,72399998.0
2005-09-01 13:38:00,0.68392,0.68392,0.68386,0.68391,142800001.0
2005-09-01 13:39:00,0.68394,0.68401,0.68393,0.68393,180100001.0
2005-09-01 13:40:00,0.6839,0.68398,0.6839,0.68397,49500000.0
2005-09-01 13:41:00,0.68395,0.68396,0.68383,0.68383,73600002.0
2005-09-01 13:42:00,0.68385,0.68385,0.68367,0.68367,162500001.0
2005-09-01 13:43:00,0.68361,0.68364,0.68337,0.68337,198600000.0
2005-09-01 13:44:00,0.68337,0.68337,0.6833,0.68332,78899997.0
2005-09-01 13:45:00,0.68339,0.68356,0.68339,0.68352,179200003.0
2005-09-01 13:46:00,0.68352,0.68359,0.68352,0.68358,107099996.0
2005-09-01 13:47:00,0.68355,0.68355,0.6834,0.68348,110100002.0
2005-09-01 13:48:00,0.68347,0.68353,0.68343,0.68352,98099999.0
2005-09-01 13:49:00,0.68358,0.68361,0.68352,0.68354,136399998.0
2005-09-01 13:50:00,0.68355,0.68364,0.68344,0.68348,188600001.0
2005-09-01 13:51:00,0.68343,0.68351,0.68343,0.68345,102400000.0
2005-09-01 13:52:00,0.68344,0.6835,0.68344,0.68345,165900001.0
2005-09-01 13:53:00,0.68352,0.68352,0.68341,0.68345,141799999.0
2005-09-01 13:54:00,0.68346,0.68352,0.68343,0.68348,171599995.0
2005-09-01 13:55:00,0.68348,0.68348,0.68345,0.68345,19000000.0
2005-09-01 13:56:00,0.68338,0.68344,0.68338,0.68344,157599997.0
2005-09-01 13:57:00,0.68338,0.68338,0.68333,0.68335,143099997.0
2005-09-01 13:58:00,0.6834,0.68343,0.6833,0.6833,43300000.0
2005-09-01 13:59:00,0.68326,0.68328,0.68326,0.68328,49400002.0
2005-09-01 14:00:00,0.68331,0.68335,0.68326,0.68335,115800002.0
2005-09-01 14:01:00,0.68334,0.68334,0.68327,0.68331,134300003.0
2005-09-01 14:02:00,0.68334,0.68337,0.68331,0.68332,88400002.0
2005-09-01 14:03:00,0.6833,0.6833,0.68325,0.68325,65599999.0
2005-09-01 14:04:00,0.68334,0.68339,0.68327,0.68329,89299999.0
2005-09-01 14:05:00,0.68324,0.68332,0.68322,0.68322,139300002.0
2005-09-01 14:06:00,0.68329,0.6833,0.68324,0.68326,283500005.0
2005-09-01 14:07:00,0.68323,0.68332,0.68322,0.68325,240199996.0
2005-09-01 14:08:00,0.68329,0.68331,0.68325,0.6833,89299998.0
2005-09-01 14:09:00,0.68327,0.68329,0.68322,0.68328,131999998.0
2005-09-01 14:10:00,0.68328,0.68328,0.68318,0.68325,198999995.0
2005-09-01 14:11:00,0.6832,0.6832,0.6832,0.6832,36700001.0
2005-09-01 14:12:00,0.6832,0.6832,0.68317,0.68318,72600002.0
2005-09-01 14:13:00,0.6832,0.6832,0.68315,0.6832,93200000.0
2005-09-01 14:14:00,0.68319,0.68324,0.68319,0.68324,27200000.0
2005-09-01 14:15:00,0.68327,0.6833,0.6832,0.6832,80500000.0
2005-09-01 14:16:00,0.68321,0.68321,0.68315,0.68315,60400000.0
2005-09-01 14:17:00,0.68314,0.68317,0.6831,0.6831,227099994.0
2005-09-01 14:18:00,0.68312,0.68316,0.68307,0.68311,145799997.0
2005-09-01 14:19:00,0.68301,0.68301,0.68301,0.68301,71800002.0
2005-09-01 14:20:00,0.68293,0.68297,0.68283,0.68287,98200000.0
2005-09-01 14:21:00,0.68288,0.68303,0.68288,0.68303,103700003.0
2005-09-01 14:22:00,0.68297,0.68304,0.68297,0.683,130000001.0
2005-09-01 14:23:00,0.68298,0.68298,0.68287,0.6829,131100002.0
2005-09-01 14:24:00,0.68285,0.68292,0.68285,0.68286,102500002.0
2005-09-01 14:25:00,0.68292,0.68297,0.68292,0.68292,242200000.0
2005-09-01 14:26:00,0.68295,0.68303,0.68295,0.68303,176499995.0
2005-09-01 14:27:00,0.68304,0.68309,0.68299,0.68308,166200001.0
2005-09-01 14:28:00,0.68309,0.68309,0.68305,0.68307,113600001.0
2005-09-01 14:29:00,0.68313,0.68318,0.68308,0.68318,186800002.0
2005-09-01 14:30:00,0.68314,0.68318,0.6831,0.68315,206800000.0
2005-09-01 14:31:00,0.68312,0.68321,0.68312,0.68321,133199999.0
2005-09-01 14:32:00,0.68333,0.68333,0.68324,0.68324,108300000.0
2005-09-01 14:33:00,0.68319,0.68334,0.68319,0.68328,187700000.0
2005-09-01 14:34:00,0.68325,0.68325,0.68313,0.68315,186800003.0
2005-09-01 14:35:00,0.68313,0.68313,0.68303,0.68303,74900002.0
2005-09-01 14:36:00,0.68308,0.68313,0.68308,0.68308,166000001.0
2005-09-01 14:37:00,0.68308,0.68309,0.68294,0.68294,66999998.0
2005-09-01 14:38:00,0.68296,0.68302,0.68292,0.68302,125300003.0
2005-09-01 14:39:00,0.68305,0.68312,0.68302,0.6831,161200001.0
2005-09-01 14:40:00,0.68319,0.68326,0.6831,0.68318,228499999.0
2005-09-01 14:41:00,0.68316,0.68344,0.68312,0.68344,142099998.0
2005-09-01 14:42:00,0.68355,0.68362,0.68355,0.68357,61400001.0
2005-09-01 14:43:00,0.68355,0.68358,0.68341,0.68347,241899994.0
2005-09-01 14:44:00,0.68356,0.68356,0.68345,0.68345,93700000.0
2005-09-01 14:45:00,0.68347,0.68352,0.68347,0.68351,180500001.0
2005-09-01 14:46:00,0.68355,0.68355,0.68349,0.68353,205199996.0
2005-09-01 14:47:00,0.68356,0.68356,0.68347,0.68349,190000001.0
2005-09-01 14:48:00,0.6835,0.68351,0.68342,0.68342,115500000.0
2005-09-01 14:49:00,0.68346,0.68352,0.68345,0.68352,80900000.0
2005-09-01 14:50:00,0.68354,0.68357,0.68351,0.68355,107000004.0
2005-09-01 14:51:00,0.68351,0.68355,0.6835,0.68353,134199997.0
2005-09-01 14:52:00,0.6835,0.68354,0.68348,0.68354,67399998.0
2005-09-01 14:53:00,0.68353,0.68358,0.68349,0.68358,234899998.0
2005-09-01 14:54:00,0.68355,0.68359,0.68335,0.68336,125899999.0
2005-09-01 14:55:00,0.68337,0.68346,0.68337,0.68344,141700000.0
2005-09-01 14:56:00,0.68339,0.68346,0.68331,0.68341,78900000.0
2005-09-01 14:57:00,0.68343,0.68348,0.68338,0.68338,331699999.0
2005-09-01 14:58:00,0.68345,0.68348,0.68341,0.68348,69800000.0
2005-09-01 14:59:00,0.68349,0.68349,0.68339,0.68345,162000004.0
2005-09-01 15:00:00,0.68342,0.6835,0.6834,0.6834,228699996.0
2005-09-01 15:01:00,0.68347,0.68353,0.68347,0.68353,128900001.0
2005-09-01 15:02:00,0.68348,0.68348,0.68339,0.68339,69500002.0
2005-09-01 15:03:00,0.68339,0.68346,0.68339,0.6834,178899998.0
2005-09-01 15:04:00,0.6834,0.68347,0.6834,0.68342,121699998.0
2005-09-01 15:05:00,0.68338,0.68338,0.6833,0.6833,60900000.0
2005-09-01 15:06:00,0.68328,0.68339,0.68328,0.68338,116900002.0
2005-09-01 15:07:00,0.68347,0.68347,0.68341,0.68345,173300001.0
2005-09-01 15:08:00,0.68343,0.68346,0.68335,0.68335,158600000.0
2005-09-01 15:09:00,0.6834,0.68347,0.6834,0.68341,97000000.0
2005-09-01 15:10:00,0.68345,0.68346,0.68336,0.68336,136100001.0
2005-09-01 15:11:00,0.6834,0.68346,0.68332,0.68346,195399999.0
2005-09-01 15:12:00,0.6834,0.68344,0.68337,0.68344,132099999.0
2005-09-01 15:13:00,0.68337,0.68344,0.68334,0.6834,214999997.0
2005-09-01 15:14:00,0.68347,0.68349,0.68339,0.68339,262000004.0
2005-09-01 15:15:00,0.68337,0.6834,0.68337,0.6834,142299999.0
2005-09-01 15:16:00,0.68336,0.68339,0.68334,0.68337,196600001.0
2005-09-01 15:17:00,0.68336,0.68337,0.68332,0.68334,152700001.0
2005-09-01 15:18:00,0.68327,0.68327,0.68314,0.68314,159900001.0
2005-09-01 15:19:00,0.68306,0.68317,0.68306,0.68312,210199996.0
2005-09-01 15:20:00,0.68312,0.68312,0.68305,0.68307,246100001.0
2005-09-01 15:21:00,0.68311,0.68314,0.68311,0.68314,18300000.0
2005-09-01 15:22:00,0.68317,0.68317,0.68315,0.68316,49500000.0
2005-09-01 15:23:00,0.6831,0.68321,0.6831,0.68318,138800001.0
2005-09-01 15:24:00,0.68318,0.68324,0.68318,0.68324,72200000.0
2005-09-01 15:25:00,0.68323,0.68326,0.6832,0.6832,226699994.0
2005-09-01 15:26:00,0.6833,0.6833,0.68322,0.68326,142999999.0
2005-09-01 15:27:00,0.68323,0.6833,0.68322,0.6833,159299995.0
2005-09-01 15:28:00,0.68333,0.68342,0.6833,0.68342,116800000.0
2005-09-01 15:29:00,0.68346,0.68346,0.68339,0.68342,148399999.0
2005-09-01 15:30:00,0.68344,0.68348,0.68337,0.68338,181700002.0
2005-09-01 15:31:00,0.68337,0.68337,0.68331,0.68332,104699998.0
2005-09-01 15:32:00,0.68328,0.68328,0.68328,0.68328,29500001.0
2005-09-01 15:33:00,0.68333,0.68333,0.68323,0.68323,252200000.0
2005-09-01 15:34:00,0.68325,0.68325,0.68308,0.68312,82900000.0
2005-09-01 15:35:00,0.6832,0.68327,0.6832,0.68325,143500001.0
2005-09-01 15:36:00,0.68316,0.68316,0.6831,0.68315,156300001.0
2005-09-01 15:37:00,0.68311,0.68314,0.68305,0.68305,159700001.0
2005-09-01 15:38:00,0.68304,0.68313,0.68303,0.68313,151000001.0
2005-09-01 15:39:00,0.68317,0.6832,0.68317,0.6832,39399999.0
2005-09-01 15:40:00,0.6832,0.68324,0.68314,0.68318,173300000.0
2005-09-01 15:41:00,0.68317,0.68322,0.68311,0.68311,155600002.0
2005-09-01 15:42:00,0.68313,0.68313,0.68297,0.68299,94900001.0
2005-09-01 15:43:00,0.68296,0.68302,0.68296,0.68302,150599999.0
2005-09-01 15:44:00,0.68299,0.68307,0.68295,0.68305,238699996.0
2005-09-01 15:45:00,0.68305,0.68306,0.68292,0.68297,227400001.0
2005-09-01 15:46:00,0.683,0.683,0.68294,0.68296,80500000.0
2005-09-01 15:47:00,0.68291,0.68291,0.68273,0.68275,209300004.0
2005-09-01 15:48:00,0.68277,0.6828,0.68274,0.68274,169900002.0
2005-09-01 15:49:00,0.68274,0.68281,0.68271,0.68277,237500004.0
2005-09-01 15:50:00,0.68282,0.68289,0.6828,0.68288,80999996.0
2005-09-01 15:51:00,0.683,0.683,0.68298,0.68299,72400002.0
2005-09-01 15:52:00,0.68305,0.68311,0.68305,0.68311,177699997.0
2005-09-01 15:53:00,0.68306,0.68312,0.68302,0.6831,128500000.0
2005-09-01 15:54:00,0.68308,0.68313,0.68303,0.68309,119499996.0
2005-09-01 15:55:00,0.68312,0.68314,0.68309,0.68309,196899997.0
2005-09-01 15:56:00,0.68317,0.68317,0.68307,0.68308,149400001.0
2005-09-01 15:57:00,0.68305,0.68306,0.68305,0.68306,16000000.0
2005-09-01 15:58:00,0.68293,0.68298,0.68288,0.68293,95599998.0
2005-09-01 15:59:00,0.68296,0.68304,0.68292,0.68299,231000000.0
2005-09-01 16:00:00,0.68305,0.68315,0.68294,0.68311,247100003.0
2005-09-01 16:01:00,0.6831,0.68319,0.68294,0.68294,201000004.0
2005-09-01 16:02:00,0.68294,0.68311,0.68294,0.68311,130999998.0
2005-09-01 16:03:00,0.68317,0.68331,0.68311,0.68331,118400002.0
2005-09-01 16:04:00,0.68335,0.68346,0.68321,0.68332,142299998.0
2005-09-01 16:05:00,0.68327,0.68347,0.68323,0.68347,172400000.0
2005-09-01 16:06:00,0.68357,0.6838,0.68357,0.68379,182700000.0
2005-09-01 16:07:00,0.68365,0.68384,0.68354,0.68383,195900000.0
2005-09-01 16:08:00,0.68383,0.68383,0.68351,0.68352,162099999.0
2005-09-01 16:09:00,0.68342,0.68342,0.68324,0.68324,173600002.0
2005-09-01 16:10:00,0.68318,0.68318,0.68312,0.68317,103900002.0
2005-09-01 16:11:00,0.68314,0.68327,0.68312,0.68319,176400000.0
2005-09-01 16:12:00,0.68319,0.68329,0.68319,0.68328,198300001.0
2005-09-01 16:13:00,0.68329,0.68343,0.68327,0.68343,160400001.0
2005-09-01 16:14:00,0.68337,0.68341,0.68324,0.68324,132500001.0
2005-09-01 16:15:00,0.6832,0.68335,0.68318,0.68335,122100001.0
2005-09-01 16:16:00,0.68332,0.68332,0.68331,0.68331,68400002.0
2005-09-01 16:17:00,0.6832,0.68325,0.68314,0.68314,65000000.0
2005-09-01 16:18:00,0.68311,0.68311,0.68309,0.68309,63400002.0
2005-09-01 16:19:00,0.68307,0.68314,0.68307,0.68314,83800000.0
2005-09-01 16:20:00,0.6831,0.6831,0.68302,0.68302,106899996.0
2005-09-01 16:21:00,0.68305,0.68311,0.683,0.68307,132499994.0
2005-09-01 16:52:00,0.68327,0.68328,0.68226,0.68226,204199998.0
2005-09-01 16:53:00,0.68212,0.68219,0.68188,0.68199,146199997.0
2005-09-01 16:54:00,0.68211,0.68217,0.68208,0.68215,112399998.0
2005-09-01 16:55:00,0.68215,0.6822,0.68211,0.68213,350599999.0
2005-09-01 16:56:00,0.68216,0.68221,0.68208,0.68212,222000001.0
2005-09-01 16:57:00,0.68215,0.68223,0.68207,0.68223,155099996.0
2005-09-01 16:58:00,0.6822,0.6822,0.68207,0.68208,143299998.0
2005-09-01 16:59:00,0.68208,0.6822,0.68208,0.68216,189700000.0
2005-09-01 17:00:00,0.68205,0.68223,0.68205,0.68219,75900002.0
2005-09-01 17:01:00,0.68157,0.68159,0.68126,0.68151,231699998.0
2005-09-01 17:02:00,0.68109,0.6816,0.68109,0.68157,179399998.0
2005-09-01 17:03:00,0.68147,0.68153,0.68125,0.68147,253299997.0
2005-09-01 17:04:00,0.68138,0.68156,0.68125,0.68148,238899996.0
2005-09-01 17:05:00,0.6814,0.68163,0.68131,0.68156,118599998.0
2005-09-01 17:06:00,0.68164,0.68166,0.68135,0.68147,248700000.0
2005-09-01 17:07:00,0.68143,0.68153,0.68132,0.68153,182700000.0
2005-09-01 17:08:00,0.68118,0.68166,0.68116,0.68165,195499995.0
2005-09-01 17:09:00,0.68158,0.6817,0.6815,0.68158,169700005.0
2005-09-01 17:10:00,0.68146,0.68154,0.68137,0.68154,157199999.0
2005-09-01 17:11:00,0.68142,0.68161,0.68138,0.68148,144700000.0
2005-09-01 17:12:00,0.68103,0.68161,0.68103,0.68157,132499998.0
2005-09-01 17:13:00,0.68145,0.68158,0.68124,0.68155,239800005.0
2005-09-01 17:14:00,0.68117,0.68176,0.68115,0.68164,232000003.0
2005-09-01 17:15:00,0.68158,0.68191,0.68146,0.68186,157499997.0
2005-09-01 17:16:00,0.68185,0.68189,0.68174,0.68174,126600002.0
2005-09-01 17:17:00,0.68173,0.68173,0.68165,0.68171,159700002.0
2005-09-01 17:18:00,0.68173,0.68179,0.68173,0.68179,95100002.0
2005-09-01 17:19:00,0.68178,0.68189,0.68178,0.6818,178399999.0
2005-09-01 17:20:00,0.68178,0.6818,0.68163,0.68163,167699998.0
2005-09-01 17:21:00,0.68153,0.68154,0.68144,0.68145,233199998.0
2005-09-01 17:22:00,0.68155,0.68158,0.68154,0.68158,177700002.0
2005-09-01 17:23:00,0.68151,0.68151,0.6814,0.6814,204600001.0
2005-09-01 17:24:00,0.68145,0.68148,0.68138,0.6814,118699998.0
2005-09-01 17:25:00,0.68147,0.68147,0.68131,0.68132,53100000.0
2005-09-01 17:26:00,0.68136,0.68136,0.68126,0.68127,31400000.0
2005-09-01 17:27:00,0.68128,0.68132,0.68127,0.68127,170600001.0
2005-09-01 17:28:00,0.68129,0.68129,0.68121,0.68122,99300002.0
2005-09-01 17:29:00,0.6812,0.6812,0.68105,0.68105,141000003.0
2005-09-01 17:30:00,0.68103,0.6811,0.68098,0.68104,175100001.0
2005-09-01 17:31:00,0.68102,0.68102,0.68078,0.68083,167700000.0
2005-09-01 17:32:00,0.68087,0.68097,0.68087,0.68097,114199998.0
2005-09-01 17:33:00,0.68102,0.68102,0.68093,0.68093,137099998.0
2005-09-01 17:34:00,0.68099,0.6811,0.68099,0.6811,103100000.0
2005-09-01 17:35:00,0.68117,0.68123,0.68117,0.6812,174900002.0
2005-09-01 17:36:00,0.68122,0.68135,0.68122,0.68132,78500000.0
2005-09-01 17:37:00,0.68124,0.68127,0.68122,0.68122,73999999.0
2005-09-01 17:38:00,0.68128,0.68128,0.68119,0.68127,90999999.0
2005-09-01 17:39:00,0.6813,0.6813,0.68125,0.6813,232200000.0
2005-09-01 17:40:00,0.68129,0.68136,0.68124,0.68136,92500001.0
2005-09-01 17:41:00,0.6813,0.68138,0.6813,0.68135,171799998.0
2005-09-01 17:42:00,0.68124,0.68125,0.68123,0.68124,50999999.0
2005-09-01 17:43:00,0.68139,0.68145,0.68139,0.68142,107600001.0
2005-09-01 17:44:00,0.68142,0.68149,0.68142,0.68149,64599998.0
2005-09-01 17:45:00,0.68142,0.68144,0.68133,0.68141,243000000.0
2005-09-01 17:46:00,0.6814,0.6814,0.68125,0.68125,211599998.0
2005-09-01 17:47:00,0.6813,0.6814,0.6813,0.68137,127799999.0
2005-09-01 17:48:00,0.68131,0.68136,0.68124,0.68133,122699998.0
2005-09-01 17:49:00,0.68133,0.6815,0.6813,0.6815,239100001.0
2005-09-01 17:50:00,0.68133,0.68135,0.68129,0.68135,87600002.0
2005-09-01 17:51:00,0.68136,0.68137,0.68136,0.68137,13500000.0
2005-09-01 17:52:00,0.68123,0.68123,0.68117,0.68117,31100000.0
2005-09-01 17:53:00,0.68105,0.68105,0.68092,0.68092,61400000.0
2005-09-01 17:54:00,0.68101,0.68101,0.6809,0.681,165200001.0
2005-09-01 17:55:00,0.68094,0.68094,0.68088,0.68088,49100001.0
2005-09-01 17:56:00,0.68088,0.68088,0.68072,0.6808,201799999.0
2005-09-01 17:57:00,0.6808,0.68091,0.68073,0.68091,156300002.0
2005-09-01 17:58:00,0.68104,0.68104,0.68093,0.68093,140700000.0
2005-09-01 17:59:00,0.68097,0.68108,0.68097,0.68105,232000002.0
2005-09-01 18:00:00,0.68105,0.68114,0.68104,0.68111,95800001.0
2005-09-01 18:01:00,0.6811,0.68113,0.68095,0.681,1507600015.0
2005-09-01 18:02:00,0.68099,0.68111,0.68097,0.681,1411800007.0
2005-09-01 18:03:00,0.68102,0.68121,0.68102,0.6811,1518400006.0
2005-09-01 18:04:00,0.68109,0.68119,0.68108,0.68117,885300005.0
2005-09-01 18:05:00,0.68118,0.68126,0.6811,0.6811,1120499996.0
2005-09-01 18:06:00,0.68106,0.68113,0.68098,0.68106,1558200002.0
2005-09-01 18:07:00,0.68112,0.68123,0.6811,0.68121,2081799999.0
2005-09-01 18:09:00,0.68105,0.68109,0.68094,0.68094,847499992.0
2005-09-01 18:10:00,0.68093,0.68096,0.68077,0.68077,1185600003.0
2005-09-01 18:11:00,0.6807,0.68077,0.68065,0.68066,1013999992.0
2005-09-01 18:12:00,0.68051,0.6806,0.68048,0.6805,1027099992.0
2005-09-01 18:13:00,0.68052,0.68058,0.68052,0.68053,875000008.0
2005-09-01 18:14:00,0.68053,0.68061,0.68051,0.68055,1615400004.0
2005-09-01 18:15:00,0.68057,0.68058,0.68049,0.68052,2143700000.0
2005-09-01 18:16:00,0.6805,0.68055,0.68047,0.68054,1247300000.0
2005-09-01 18:17:00,0.68052,0.68059,0.68052,0.68057,732799999.0
2005-09-01 18:18:00,0.68054,0.68063,0.68051,0.6806,966999988.0
2005-09-01 18:19:00,0.68061,0.68068,0.68054,0.68063,937799999.0
2005-09-01 18:20:00,0.68067,0.68076,0.68067,0.68073,580700000.0
2005-09-01 18:21:00,0.68075,0.68081,0.68072,0.6808,1129900004.0
2005-09-01 18:22:00,0.68085,0.68098,0.68085,0.68087,1000300007.0
2005-09-01 18:23:00,0.68088,0.68092,0.68081,0.6809,1324900007.0
2005-09-01 18:24:00,0.68084,0.68099,0.68084,0.68099,1170199998.0
2005-09-01 18:25:00,0.68103,0.68111,0.68102,0.68106,865800000.0
2005-09-01 18:26:00,0.6811,0.68114,0.68104,0.68105,1176800002.0
2005-09-01 18:27:00,0.68105,0.68108,0.68101,0.68108,591700005.0
2005-09-01 18:28:00,0.68107,0.68107,0.68096,0.68097,592500003.0
2005-09-01 18:29:00,0.68093,0.68102,0.6809,0.6809,962400001.0
2005-09-01 18:30:00,0.6809,0.68097,0.68081,0.6809,674799996.0
2005-09-01 18:31:00,0.68088,0.68104,0.68086,0.68088,533700000.0
2005-09-01 18:32:00,0.68091,0.68098,0.68088,0.6809,611200005.0
2005-09-01 18:33:00,0.68093,0.68099,0.68092,0.68099,950500010.0
2005-09-01 18:34:00,0.68093,0.68093,0.68081,0.68088,1186700011.0
2005-09-01 18:35:00,0.6809,0.68093,0.68086,0.68092,426000004.0
2005-09-01 18:36:00,0.68093,0.68098,0.68093,0.68095,111000002.0
2005-09-01 18:37:00,0.68091,0.68092,0.6808,0.6809,437000001.0
2005-09-01 18:38:00,0.68095,0.68105,0.68094,0.68094,341699993.0
2005-09-01 18:39:00,0.68095,0.68095,0.68092,0.68093,320599998.0
2005-09-01 18:40:00,0.68093,0.68093,0.6808,0.68089,454599994.0
2005-09-01 18:41:00,0.6809,0.6809,0.68083,0.68085,646600007.0
2005-09-01 18:42:00,0.68083,0.68092,0.68079,0.68092,428000000.0
2005-09-01 18:43:00,0.68091,0.68095,0.68081,0.68095,329399999.0
2005-09-01 18:44:00,0.68099,0.68099,0.68088,0.68088,601800005.0
2005-09-01 18:45:00,0.6809,0.68097,0.68087,0.68087,397200002.0
2005-09-01 18:46:00,0.68096,0.681,0.68094,0.68095,201899998.0
2005-09-01 18:47:00,0.68099,0.68099,0.68095,0.68096,171299999.0
2005-09-01 18:48:00,0.68094,0.68112,0.68094,0.68112,427499997.0
2005-09-01 18:49:00,0.68109,0.68115,0.68107,0.6811,301099998.0
2005-09-01 18:50:00,0.68111,0.68123,0.68111,0.68123,148499999.0
2005-09-01 18:51:00,0.68122,0.68124,0.68112,0.68115,407900000.0
2005-09-01 18:52:00,0.68116,0.68116,0.68105,0.68105,464699997.0
2005-09-01 18:53:00,0.68102,0.68102,0.68092,0.68092,798000001.0
2005-09-01 18:54:00,0.681,0.68104,0.68099,0.681,164700001.0
2005-09-01 18:55:00,0.68101,0.68104,0.68094,0.68098,487700007.0
2005-09-01 18:56:00,0.68098,0.68103,0.68098,0.68098,345499998.0
2005-09-01 18:57:00,0.681,0.68107,0.68098,0.68098,417199998.0
2005-09-01 18:58:00,0.68097,0.68107,0.68096,0.68098,879800000.0
2005-09-01 18:59:00,0.68095,0.68104,0.68095,0.68097,792199991.0
2005-09-01 19:00:00,0.68095,0.68102,0.68094,0.681,327799999.0
2005-09-01 19:01:00,0.68102,0.68102,0.68093,0.68097,190500000.0
2005-09-01 19:02:00,0.68094,0.68094,0.68087,0.68093,541500000.0
2005-09-01 19:03:00,0.6809,0.6809,0.68078,0.68082,444300003.0
2005-09-01 19:04:00,0.68085,0.68091,0.68083,0.68086,353199998.0
2005-09-01 19:05:00,0.6808,0.68084,0.68071,0.68071,367400000.0
2005-09-01 19:06:00,0.68064,0.68074,0.68064,0.68074,513200000.0
2005-09-01 19:07:00,0.68082,0.68084,0.68076,0.68077,368200002.0
2005-09-01 19:08:00,0.68084,0.68088,0.68077,0.6808,868000005.0
2005-09-01 19:09:00,0.68074,0.68086,0.68073,0.68086,732499998.0
2005-09-01 19:10:00,0.68093,0.68094,0.68085,0.68087,490199998.0
2005-09-01 19:11:00,0.6808,0.68087,0.68074,0.68087,242599994.0
2005-09-01 19:12:00,0.6808,0.68082,0.68075,0.68075,251300001.0
2005-09-01 19:13:00,0.68067,0.68067,0.68049,0.68051,344000003.0
2005-09-01 19:14:00,0.68053,0.68057,0.68044,0.68045,247799996.0
2005-09-01 19:15:00,0.68041,0.68044,0.68034,0.68038,490600007.0
2005-09-01 19:16:00,0.68042,0.68042,0.68034,0.68039,183500003.0
2005-09-01 19:17:00,0.68037,0.68037,0.6802,0.6803,453999996.0
2005-09-01 19:18:00,0.68027,0.68027,0.68009,0.68025,307000001.0
2005-09-01 19:19:00,0.68024,0.68024,0.68017,0.6802,400100004.0
2005-09-01 19:20:00,0.68019,0.68031,0.68019,0.68022,294999995.0
2005-09-01 19:21:00,0.68023,0.68029,0.68019,0.68023,240800002.0
2005-09-01 19:22:00,0.68026,0.6803,0.68025,0.6803,386699997.0
2005-09-01 19:23:00,0.68027,0.68035,0.68027,0.6803,298000001.0
2005-09-01 19:24:00,0.68032,0.68038,0.68032,0.68035,163499999.0
2005-09-01 19:25:00,0.68032,0.68033,0.68025,0.68032,137700000.0
2005-09-01 19:26:00,0.68032,0.68033,0.68019,0.68019,475100001.0
2005-09-01 19:27:00,0.68021,0.68026,0.68012,0.68025,692000000.0
2005-09-01 19:28:00,0.68022,0.68028,0.6802,0.68028,353900006.0
2005-09-01 19:29:00,0.68024,0.68029,0.68016,0.68029,629300005.0
2005-09-01 19:30:00,0.68022,0.68031,0.68017,0.68027,744699993.0
2005-09-01 19:31:00,0.68027,0.68031,0.68022,0.68029,815900004.0
2005-09-01 19:32:00,0.68036,0.68036,0.6803,0.68033,553999999.0
2005-09-01 19:33:00,0.68028,0.68032,0.68024,0.68032,287299999.0
2005-09-01 19:34:00,0.68035,0.68035,0.68033,0.68035,318400000.0
2005-09-01 19:35:00,0.68034,0.68034,0.68026,0.6803,502599996.0
2005-09-01 19:36:00,0.68035,0.68039,0.68031,0.68039,500500006.0
2005-09-01 19:37:00,0.6804,0.68049,0.68036,0.68045,404600000.0
2005-09-01 19:38:00,0.68042,0.68048,0.68041,0.68043,317100001.0
2005-09-01 19:39:00,0.68047,0.68049,0.68031,0.68036,873000008.0
2005-09-01 19:40:00,0.68033,0.68048,0.68033,0.6804,719500000.0
2005-09-01 19:41:00,0.68037,0.68043,0.68036,0.68038,503600003.0
2005-09-01 19:42:00,0.68038,0.6804,0.68034,0.68037,246000001.0
2005-09-01 19:43:00,0.68035,0.6804,0.68035,0.6804,69100002.0
2005-09-01 19:44:00,0.68032,0.68038,0.68031,0.68032,443599997.0
2005-09-01 19:45:00,0.68037,0.68041,0.68034,0.68037,343800003.0
2005-09-01 19:46:00,0.68037,0.68041,0.68037,0.6804,114700000.0
2005-09-01 19:47:00,0.6804,0.6804,0.68035,0.68038,42100000.0
2005-09-01 19:48:00,0.68035,0.68035,0.68029,0.68033,103999998.0
2005-09-01 19:49:00,0.68032,0.68037,0.68031,0.68032,292700000.0
2005-09-01 19:50:00,0.6803,0.6803,0.68025,0.6803,394699994.0
2005-09-01 19:51:00,0.6803,0.68036,0.6803,0.68033,376899999.0
2005-09-01 19:52:00,0.68036,0.68039,0.68034,0.68039,318299998.0
2005-09-01 19:53:00,0.68039,0.68041,0.68035,0.68035,154500002.0
2005-09-01 19:54:00,0.68031,0.68033,0.68021,0.68027,206300001.0
2005-09-01 19:55:00,0.6803,0.68032,0.68027,0.68027,94199999.0
2005-09-01 19:56:00,0.68026,0.68033,0.68026,0.68033,86400000.0
2005-09-01 19:57:00,0.68037,0.68044,0.68033,0.68033,443900005.0
2005-09-01 19:58:00,0.68034,0.68043,0.68034,0.68041,290899999.0
2005-09-01 19:59:00,0.68044,0.68051,0.68039,0.68046,452500004.0
2005-09-01 20:00:00,0.68059,0.6806,0.68054,0.68054,99000002.0
2005-09-01 20:01:00,0.68056,0.68057,0.6805,0.68057,223099999.0
2005-09-01 20:02:00,0.68058,0.6806,0.68049,0.68051,204200001.0
2005-09-01 20:03:00,0.68055,0.68055,0.68052,0.68055,221300003.0
2005-09-01 20:04:00,0.68056,0.68068,0.68056,0.68068,153199998.0
2005-09-01 20:05:00,0.68062,0.68065,0.68057,0.68061,134099999.0
2005-09-01 20:06:00,0.68053,0.68062,0.68047,0.68062,205499999.0
2005-09-01 20:07:00,0.68065,0.68073,0.68065,0.68067,144700003.0
2005-09-01 20:08:00,0.6807,0.68073,0.68064,0.68065,646500004.0
2005-09-01 20:09:00,0.68064,0.68073,0.68064,0.68073,201200005.0
2005-09-01 20:10:00,0.68075,0.68081,0.68074,0.68081,78199999.0
2005-09-01 20:11:00,0.68082,0.68084,0.68077,0.68077,283199993.0
2005-09-01 20:12:00,0.68075,0.68077,0.68067,0.68075,858899998.0
2005-09-01 20:13:00,0.68075,0.68082,0.68072,0.68074,510200001.0
2005-09-01 20:14:00,0.68075,0.68077,0.68069,0.68076,447099994.0
2005-09-01 20:15:00,0.68078,0.68078,0.68071,0.68072,674800004.0
2005-09-01 20:16:00,0.68076,0.68076,0.68068,0.68073,388299997.0
2005-09-01 20:17:00,0.68077,0.68084,0.68076,0.68078,250900004.0
2005-09-01 20:18:00,0.68083,0.68086,0.68082,0.68086,301299998.0
2005-09-01 20:19:00,0.6809,0.68096,0.6809,0.6809,471799997.0
2005-09-01 20:20:00,0.68094,0.68104,0.68093,0.68098,534400000.0
2005-09-01 20:21:00,0.681,0.68137,0.681,0.68132,188499997.0
2005-09-01 20:22:00,0.68149,0.68175,0.68122,0.68143,204899995.0
2005-09-01 20:23:00,0.68156,0.68158,0.68122,0.68153,468300000.0
2005-09-01 20:24:00,0.68146,0.68155,0.68126,0.68141,202700001.0
2005-09-01 20:25:00,0.68141,0.68157,0.68138,0.68138,469600002.0
2005-09-01 20:26:00,0.68141,0.68145,0.68127,0.68127,687099992.0
2005-09-01 20:27:00,0.68123,0.68136,0.68117,0.6813,425700000.0
2005-09-01 20:28:00,0.68132,0.68133,0.68118,0.68125,456100003.0
2005-09-01 20:29:00,0.68127,0.6813,0.68119,0.68122,584700002.0
2005-09-01 20:30:00,0.68122,0.68133,0.68117,0.68122,1571099991.0
2005-09-01 20:31:00,0.68123,0.68133,0.68123,0.68127,944399999.0
2005-09-01 20:32:00,0.68132,0.68137,0.68124,0.6813,1546899999.0
2005-09-01 20:33:00,0.68129,0.68135,0.6812,0.6812,172699998.0
2005-09-01 20:34:00,0.68122,0.68128,0.681,0.681,313700002.0
2005-09-01 20:35:00,0.68104,0.68117,0.68104,0.68117,326999995.0
2005-09-01 20:36:00,0.68118,0.68118,0.68104,0.68104,293299995.0
2005-09-01 20:37:00,0.68103,0.68121,0.68102,0.68116,426999998.0
2005-09-01 20:38:00,0.6812,0.6813,0.6812,0.68124,805800003.0
2005-09-01 20:39:00,0.68126,0.68134,0.68117,0.68123,398600002.0
2005-09-01 20:40:00,0.6812,0.68123,0.68118,0.68119,298900002.0
2005-09-01 20:41:00,0.68119,0.68124,0.68116,0.6812,411900000.0
2005-09-01 20:42:00,0.68117,0.68123,0.68117,0.68123,185499999.0
2005-09-01 20:43:00,0.68127,0.68137,0.68125,0.68125,521299998.0
2005-09-01 20:44:00,0.68132,0.68163,0.68118,0.68149,960499995.0
2005-09-01 20:45:00,0.68154,0.68167,0.68142,0.68144,368999996.0
2005-09-01 20:46:00,0.6814,0.6814,0.68118,0.6813,216900004.0
2005-09-01 20:47:00,0.6813,0.68134,0.6811,0.6811,587400000.0
2005-09-01 20:48:00,0.68117,0.68117,0.6809,0.68094,883099993.0
2005-09-01 20:49:00,0.68099,0.68117,0.68088,0.68102,330000000.0
2005-09-01 20:50:00,0.68102,0.68112,0.681,0.68107,1300099999.0
2005-09-01 20:51:00,0.68104,0.68109,0.68098,0.68105,403399999.0
2005-09-01 20:52:00,0.6811,0.68114,0.68105,0.6811,507500003.0
2005-09-01 20:53:00,0.68108,0.68112,0.68093,0.68105,854800008.0
2005-09-01 20:54:00,0.68114,0.68132,0.68108,0.68108,649999994.0
2005-09-01 20:55:00,0.68093,0.6811,0.68093,0.6811,580200002.0
2005-09-01 20:56:00,0.68112,0.68115,0.68098,0.68098,1161800002.0
2005-09-01 20:57:00,0.68088,0.68104,0.68088,0.68104,1276499990.0
2005-09-01 20:58:00,0.68105,0.68121,0.68103,0.6811,580600000.0
2005-09-01 20:59:00,0.68112,0.68124,0.68112,0.68119,1413500006.0
2005-09-01 21:00:00,0.68122,0.68126,0.68115,0.68118,1597200002.0
2005-09-01 21:01:00,0.68116,0.68121,0.68113,0.6812,920499999.0
2005-09-01 21:02:00,0.68121,0.68126,0.68119,0.68119,379599995.0
2005-09-01 21:03:00,0.68114,0.68125,0.68114,0.68124,648499997.0
2005-09-01 21:04:00,0.68126,0.68127,0.68121,0.68127,554299997.0
2005-09-01 21:05:00,0.68124,0.6813,0.68119,0.68123,738799992.0
2005-09-01 21:06:00,0.68115,0.68121,0.68114,0.68119,648899998.0
2005-09-01 21:07:00,0.68119,0.68129,0.68118,0.68123,179599999.0
2005-09-01 21:08:00,0.68121,0.68125,0.6812,0.68125,220999998.0
2005-09-01 21:09:00,0.68126,0.68126,0.68103,0.68103,398099996.0
2005-09-01 21:10:00,0.68102,0.68113,0.68102,0.68113,182999998.0
2005-09-01 21:11:00,0.68114,0.68114,0.6811,0.68114,176899996.0
2005-09-01 21:12:00,0.68112,0.68115,0.68112,0.68115,162799999.0
2005-09-01 21:13:00,0.68117,0.68122,0.68117,0.68117,437800000.0
2005-09-01 21:14:00,0.6812,0.68128,0.6811,0.6811,651400001.0
2005-09-01 21:15:00,0.68114,0.68119,0.68114,0.68116,442999993.0
2005-09-01 21:16:00,0.68113,0.68119,0.68107,0.68119,290399999.0
2005-09-01 21:17:00,0.68123,0.68137,0.68123,0.68133,167400000.0
2005-09-01 21:18:00,0.68126,0.68129,0.68113,0.68113,126799999.0
2005-09-01 21:19:00,0.68109,0.68118,0.68108,0.6811,384500003.0
2005-09-01 21:20:00,0.68117,0.68125,0.68116,0.6812,1111800008.0
2005-09-01 21:21:00,0.6812,0.68125,0.6812,0.68122,428899998.0
2005-09-01 21:22:00,0.68126,0.68126,0.68111,0.68117,954499995.0
2005-09-01 21:23:00,0.68112,0.68113,0.68104,0.68113,129299998.0
2005-09-01 21:24:00,0.68115,0.68126,0.681,0.681,233499996.0
2005-09-01 21:25:00,0.68097,0.68106,0.68097,0.68102,286300002.0
2005-09-01 21:26:00,0.68109,0.68116,0.68109,0.68115,114199998.0
2005-09-01 21:27:00,0.68117,0.68123,0.68117,0.6812,168699996.0
2005-09-01 21:28:00,0.6812,0.68122,0.68115,0.68118,398099994.0
2005-09-01 21:29:00,0.68122,0.68122,0.68118,0.68118,95799998.0
2005-09-01 21:30:00,0.68115,0.68116,0.68113,0.68114,189200001.0
2005-09-01 21:31:00,0.68114,0.68122,0.68114,0.68122,272800000.0
2005-09-01 21:32:00,0.68121,0.68124,0.68116,0.68117,725699989.0
2005-09-01 21:33:00,0.68118,0.68128,0.68118,0.68127,526199998.0
2005-09-01 21:34:00,0.68128,0.68132,0.68122,0.68122,447099997.0
2005-09-01 21:35:00,0.68129,0.68151,0.68129,0.68151,207000001.0
2005-09-01 21:36:00,0.68155,0.68155,0.68146,0.68146,115100001.0
2005-09-01 21:37:00,0.68151,0.68158,0.68151,0.68155,274400002.0
2005-09-01 21:38:00,0.68154,0.68158,0.68151,0.68155,205900000.0
2005-09-01 21:39:00,0.6815,0.68158,0.6815,0.68155,242300004.0
2005-09-01 21:40:00,0.68142,0.68153,0.68142,0.6815,278699997.0
2005-09-01 21:41:00,0.68141,0.68154,0.68141,0.68154,127400000.0
2005-09-01 21:42:00,0.68155,0.68158,0.68143,0.68143,220099994.0
2005-09-01 21:43:00,0.6814,0.68155,0.6814,0.68148,251599998.0
2005-09-01 21:44:00,0.68148,0.68149,0.68144,0.68149,516000004.0
2005-09-01 21:45:00,0.68152,0.68153,0.68151,0.68151,131999998.0
2005-09-01 21:46:00,0.68149,0.68151,0.68142,0.68142,347199996.0
2005-09-01 21:47:00,0.6814,0.68142,0.6814,0.6814,256799999.0
2005-09-01 21:48:00,0.68142,0.68144,0.68139,0.68139,134700001.0
2005-09-01 21:49:00,0.68138,0.68143,0.68137,0.68137,162100000.0
2005-09-01 21:50:00,0.68131,0.68137,0.68131,0.68135,273700002.0
2005-09-01 21:51:00,0.68139,0.68139,0.68129,0.68129,274499998.0
2005-09-01 21:52:00,0.68125,0.68132,0.68125,0.68125,130199995.0
2005-09-01 21:53:00,0.68126,0.68128,0.68124,0.68128,108500000.0
2005-09-01 21:54:00,0.68122,0.68128,0.68121,0.68122,333300000.0
2005-09-01 21:55:00,0.68124,0.68129,0.68124,0.68125,152800001.0
2005-09-01 21:56:00,0.68127,0.68127,0.68122,0.68124,187200003.0
2005-09-01 21:57:00,0.68127,0.68129,0.68121,0.68128,373599996.0
2005-09-01 21:58:00,0.68129,0.6813,0.68128,0.68128,84600002.0
2005-09-01 21:59:00,0.68125,0.68132,0.68121,0.68132,447299998.0
2005-09-01 22:00:00,0.68128,0.68128,0.6812,0.6812,326900005.0
2005-09-01 22:01:00,0.68119,0.6812,0.68113,0.68116,280299999.0
2005-09-01 22:02:00,0.68126,0.68155,0.68113,0.68121,387799999.0
2005-09-01 22:03:00,0.6811,0.68113,0.6811,0.68113,359000000.0
2005-09-01 22:04:00,0.68113,0.68118,0.6811,0.68117,264200001.0
2005-09-01 22:05:00,0.68115,0.68118,0.68112,0.68112,181599996.0
2005-09-01 22:06:00,0.68115,0.68118,0.68113,0.68113,250500000.0
2005-09-01 22:07:00,0.6811,0.68118,0.6811,0.68118,88600001.0
2005-09-01 22:08:00,0.68115,0.68117,0.6811,0.6811,223700001.0
2005-09-01 22:09:00,0.68114,0.68119,0.68114,0.68115,146099998.0
2005-09-01 22:10:00,0.68113,0.6812,0.68111,0.68117,113300000.0
2005-09-01 22:11:00,0.68119,0.68119,0.68112,0.68112,93700000.0
2005-09-01 22:12:00,0.68114,0.68119,0.68113,0.68118,480700010.0
2005-09-01 22:13:00,0.68117,0.68119,0.68113,0.68115,171699997.0
2005-09-01 22:14:00,0.68117,0.68131,0.68117,0.68117,119900002.0
2005-09-01 22:15:00,0.68122,0.68125,0.68114,0.68114,554200001.0
2005-09-01 22:16:00,0.68111,0.68113,0.68105,0.6811,613999991.0
2005-09-01 22:17:00,0.68114,0.68114,0.68103,0.68114,97100000.0
2005-09-01 22:18:00,0.68115,0.68115,0.68115,0.68115,79500001.0
2005-09-01 22:19:00,0.68117,0.68118,0.68113,0.68113,141900000.0
2005-09-01 22:20:00,0.68115,0.68115,0.68113,0.68114,64399999.0
2005-09-01 22:21:00,0.68113,0.68115,0.68111,0.68114,298799997.0
2005-09-01 22:22:00,0.68117,0.68122,0.68115,0.68116,459400008.0
2005-09-01 22:23:00,0.68112,0.68123,0.68112,0.68112,327899996.0
2005-09-01 22:24:00,0.68115,0.6812,0.68112,0.68117,256300003.0
2005-09-01 22:25:00,0.68115,0.68124,0.68114,0.68124,368599999.0
2005-09-01 22:26:00,0.68104,0.6814,0.68104,0.68122,383399995.0
2005-09-01 22:27:00,0.68121,0.68121,0.68117,0.68117,100400001.0
2005-09-01 22:28:00,0.68115,0.68116,0.68108,0.68114,208299997.0
2005-09-01 22:29:00,0.6812,0.6812,0.68115,0.68115,324100001.0
2005-09-01 22:30:00,0.68116,0.68116,0.68112,0.68112,116100001.0
2005-09-01 22:31:00,0.68113,0.68113,0.6811,0.6811,73200000.0
2005-09-01 22:32:00,0.68115,0.68117,0.68114,0.68115,272000002.0
2005-09-01 22:33:00,0.68115,0.68118,0.68115,0.68118,149099996.0
2005-09-01 22:34:00,0.68117,0.68117,0.6811,0.6811,234900001.0
2005-09-01 22:35:00,0.6811,0.68113,0.68105,0.68113,182700007.0
2005-09-01 22:36:00,0.68125,0.68131,0.68111,0.68121,117299998.0
2005-09-01 22:37:00,0.68116,0.68119,0.68115,0.68115,268600003.0
2005-09-01 22:38:00,0.68117,0.68117,0.68113,0.68113,74399998.0
2005-09-01 22:39:00,0.68112,0.68115,0.68106,0.68107,225999995.0
2005-09-01 22:40:00,0.68105,0.68111,0.68105,0.68105,441300001.0
2005-09-01 22:41:00,0.68102,0.68105,0.68084,0.68105,205699996.0
2005-09-01 22:42:00,0.68097,0.68102,0.68097,0.681,269599997.0
2005-09-01 22:43:00,0.68095,0.68095,0.68085,0.68089,53400001.0
2005-09-01 22:44:00,0.68098,0.68102,0.68098,0.68102,37000001.0
2005-09-01 22:45:00,0.68103,0.68103,0.68097,0.681,157099998.0
2005-09-01 22:46:00,0.681,0.68103,0.681,0.681,98900000.0
2005-09-01 22:47:00,0.68105,0.6811,0.68102,0.68105,160900004.0
2005-09-01 22:48:00,0.68099,0.68108,0.68097,0.68098,309600000.0
2005-09-01 22:49:00,0.6811,0.68113,0.68102,0.68102,119600002.0
2005-09-01 22:50:00,0.68106,0.6811,0.68106,0.68107,31100001.0
2005-09-01 22:51:00,0.68108,0.68108,0.68105,0.68108,72000001.0
2005-09-01 22:52:00,0.68108,0.68108,0.68105,0.68105,116600001.0
2005-09-01 22:53:00,0.68105,0.68116,0.68105,0.68112,214899999.0
2005-09-01 22:54:00,0.68113,0.68123,0.68113,0.68121,90100001.0
2005-09-01 22:55:00,0.68121,0.68121,0.68117,0.68119,121300004.0
2005-09-01 22:56:00,0.68122,0.68122,0.68117,0.68119,44500000.0
2005-09-01 22:57:00,0.68112,0.68115,0.68107,0.68109,67500000.0
2005-09-01 22:58:00,0.68112,0.68117,0.68108,0.68115,415900004.0
2005-09-01 22:59:00,0.6811,0.68116,0.68102,0.68102,300500003.0
2005-09-01 23:00:00,0.68118,0.68159,0.68118,0.68119,138799999.0
2005-09-01 23:01:00,0.68142,0.68147,0.68115,0.68124,117400000.0
2005-09-01 23:02:00,0.68122,0.68124,0.68097,0.68107,216099999.0
2005-09-01 23:03:00,0.68125,0.68134,0.68114,0.68121,139000003.0
2005-09-01 23:04:00,0.68135,0.68143,0.6811,0.68121,150000002.0
2005-09-01 23:05:00,0.6812,0.68152,0.68119,0.68149,177900000.0
2005-09-01 23:06:00,0.68125,0.68133,0.68112,0.6812,218200003.0
2005-09-01 23:07:00,0.68125,0.68135,0.68108,0.6813,155400004.0
2005-09-01 23:08:00,0.68102,0.68132,0.68102,0.68119,84099999.0
2005-09-01 23:09:00,0.6812,0.68126,0.68102,0.68114,111000002.0
2005-09-01 23:10:00,0.68108,0.68135,0.68108,0.68121,173400000.0
2005-09-01 23:11:00,0.68104,0.68108,0.68081,0.68108,144200001.0
2005-09-01 23:12:00,0.68095,0.68119,0.68084,0.68119,138199998.0
2005-09-01 23:13:00,0.68122,0.68133,0.68103,0.68129,203300002.0
2005-09-01 23:14:00,0.68142,0.68149,0.68118,0.6813,155700001.0
2005-09-01 23:15:00,0.6812,0.68145,0.68109,0.68141,179100003.0
2005-09-01 23:16:00,0.6812,0.68149,0.68117,0.68117,159700000.0
2005-09-01 23:17:00,0.6812,0.68148,0.68116,0.68148,73700000.0
2005-09-01 23:18:00,0.6812,0.68146,0.68113,0.68132,149000001.0
2005-09-01 23:19:00,0.68147,0.68147,0.6812,0.68142,313200002.0
2005-09-01 23:20:00,0.68115,0.68143,0.68115,0.68137,97500000.0
2005-09-01 23:21:00,0.68144,0.68148,0.68114,0.68131,206299999.0
2005-09-01 23:22:00,0.6809,0.68147,0.68088,0.68147,100400000.0
2005-09-01 23:23:00,0.6815,0.6815,0.68108,0.68111,205900000.0
2005-09-01 23:24:00,0.68122,0.68136,0.68119,0.68132,239600006.0
2005-09-01 23:25:00,0.6815,0.6815,0.68112,0.68124,156100000.0
2005-09-01 23:26:00,0.68122,0.68137,0.68122,0.68137,143099998.0
2005-09-01 23:27:00,0.68132,0.68147,0.68123,0.68142,162199995.0
2005-09-01 23:28:00,0.68123,0.68154,0.68119,0.68137,260300000.0
2005-09-01 23:29:00,0.68116,0.68122,0.68111,0.68117,150300003.0
2005-09-01 23:30:00,0.68123,0.68128,0.68121,0.68124,164699996.0
2005-09-01 23:31:00,0.68124,0.68125,0.68117,0.6812,77300000.0
2005-09-01 23:32:00,0.68119,0.68143,0.68119,0.68138,126600001.0
2005-09-01 23:33:00,0.68124,0.68125,0.68119,0.68125,199699997.0
2005-09-01 23:34:00,0.68124,0.68124,0.68117,0.68117,120600002.0
2005-09-01 23:35:00,0.68122,0.68128,0.6812,0.68121,189700004.0
2005-09-01 23:36:00,0.68119,0.6812,0.68119,0.68119,52199998.0
2005-09-01 23:37:00,0.68118,0.68118,0.68113,0.68116,96600002.0
2005-09-01 23:38:00,0.68112,0.68126,0.68112,0.68122,133599998.0
2005-09-01 23:39:00,0.68125,0.68128,0.68122,0.68125,95600001.0
2005-09-01 23:40:00,0.68123,0.68123,0.6812,0.68122,85400001.0
2005-09-01 23:41:00,0.68132,0.68133,0.68132,0.68133,112000000.0
2005-09-01 23:42:00,0.68135,0.68137,0.68135,0.68137,48600001.0
2005-09-01 23:43:00,0.68133,0.68133,0.68125,0.6813,269899997.0
2005-09-01 23:44:00,0.68131,0.68133,0.68126,0.68131,147900000.0
2005-09-01 23:45:00,0.68134,0.68134,0.68129,0.68131,198600001.0
2005-09-01 23:46:00,0.68135,0.68135,0.68135,0.68135,33500000.0
2005-09-01 23:47:00,0.68143,0.68162,0.68137,0.68153,125100001.0
2005-09-01 23:48:00,0.68135,0.68139,0.68135,0.68137,67200001.0
2005-09-01 23:49:00,0.68133,0.68135,0.68133,0.68135,9200000.0
2005-09-01 23:50:00,0.6813,0.6813,0.6813,0.6813,8000000.0
2005-09-01 23:51:00,0.68132,0.68138,0.68132,0.68138,34200000.0
2005-09-01 23:52:00,0.68136,0.68148,0.68133,0.68145,176299999.0
2005-09-01 23:53:00,0.68148,0.68148,0.68121,0.68121,217900001.0
2005-09-01 23:54:00,0.68124,0.68129,0.68117,0.68117,105800001.0
2005-09-01 23:55:00,0.68106,0.68106,0.6808,0.68095,108099996.0
2005-09-01 23:56:00,0.68099,0.68102,0.68096,0.68102,163599998.0
2005-09-01 23:57:00,0.68106,0.68111,0.68105,0.68107,174199996.0
2005-09-01 23:58:00,0.6811,0.6811,0.6808,0.6808,7200000.0
2005-09-01 23:59:00,0.68106,0.68109,0.68105,0.68109,67799999.0
2005-09-02 00:00:00,0.68119,0.68135,0.68119,0.68122,188000000.0
2005-09-02 00:01:00,0.68123,0.68136,0.68123,0.68136,93599999.0
2005-09-02 00:02:00,0.68126,0.68126,0.68114,0.68114,32099999.0
2005-09-02 00:03:00,0.68117,0.68133,0.68117,0.68127,88200000.0
2005-09-02 00:04:00,0.68133,0.68156,0.68133,0.68156,126099997.0
2005-09-02 00:05:00,0.68153,0.68153,0.68112,0.68152,249700001.0
2005-09-02 00:06:00,0.68152,0.68155,0.68147,0.68153,137799999.0
2005-09-02 00:07:00,0.68141,0.68158,0.68105,0.68158,139399996.0
2005-09-02 00:08:00,0.68174,0.68178,0.68119,0.68153,123099998.0
2005-09-02 00:09:00,0.68171,0.68172,0.6816,0.6816,129099997.0
2005-09-02 00:10:00,0.68159,0.68166,0.68156,0.68163,132699998.0
2005-09-02 00:11:00,0.68172,0.68173,0.68171,0.68171,75999998.0
2005-09-02 00:12:00,0.68181,0.68183,0.68177,0.68181,48600001.0
2005-09-02 00:13:00,0.68181,0.68186,0.68178,0.6818,170699999.0
2005-09-02 00:14:00,0.68178,0.68184,0.68165,0.68165,120100001.0
2005-09-02 00:15:00,0.6814,0.68164,0.68125,0.6816,184999999.0
2005-09-02 00:16:00,0.68151,0.68161,0.68148,0.6816,86900002.0
2005-09-02 00:17:00,0.68164,0.68164,0.68163,0.68163,97000001.0
2005-09-02 00:18:00,0.68138,0.68146,0.68106,0.68146,115300001.0
2005-09-02 00:19:00,0.68152,0.68158,0.68146,0.68146,178099998.0
2005-09-02 00:20:00,0.68145,0.68148,0.68136,0.68148,63000001.0
2005-09-02 00:21:00,0.68164,0.68181,0.68153,0.68161,162099997.0
2005-09-02 00:22:00,0.68147,0.68147,0.68133,0.68147,173199997.0
2005-09-02 00:23:00,0.68149,0.68149,0.68144,0.68144,45000001.0
2005-09-02 00:24:00,0.68143,0.68143,0.68135,0.6814,220600005.0
2005-09-02 00:25:00,0.68142,0.68145,0.6814,0.6814,42700000.0
2005-09-02 00:26:00,0.68143,0.68143,0.68135,0.68136,198399992.0
2005-09-02 00:27:00,0.68155,0.68155,0.68136,0.68149,80300002.0
2005-09-02 00:28:00,0.68137,0.68143,0.68137,0.68141,130800000.0
2005-09-02 00:29:00,0.68148,0.68151,0.68142,0.68142,149600001.0
2005-09-02 00:30:00,0.6815,0.6815,0.68145,0.68148,120000000.0
2005-09-02 00:31:00,0.68146,0.68147,0.68146,0.68147,41500000.0
2005-09-02 00:32:00,0.68145,0.68151,0.68144,0.68151,164700001.0
2005-09-02 00:33:00,0.68145,0.6815,0.68145,0.6815,141499999.0
2005-09-02 00:34:00,0.68143,0.68163,0.68139,0.6815,115700002.0
2005-09-02 00:35:00,0.68145,0.6815,0.68137,0.68139,196200000.0
2005-09-02 00:36:00,0.68137,0.68149,0.68137,0.68147,186200000.0
2005-09-02 00:37:00,0.68153,0.68153,0.68145,0.6815,156999996.0
2005-09-02 00:38:00,0.68144,0.68153,0.68144,0.68144,193299998.0
2005-09-02 00:39:00,0.68147,0.68155,0.68145,0.68148,133299998.0
2005-09-02 00:40:00,0.68149,0.68154,0.68143,0.68143,84600001.0
2005-09-02 00:41:00,0.6814,0.68148,0.6814,0.68145,279900000.0
2005-09-02 00:42:00,0.68144,0.68145,0.68144,0.68145,29600000.0
2005-09-02 00:43:00,0.68167,0.68169,0.68154,0.68162,264900001.0
2005-09-02 00:44:00,0.68153,0.68153,0.68145,0.68148,89500001.0
2005-09-02 00:45:00,0.68146,0.68146,0.68139,0.68143,177199997.0
2005-09-02 00:46:00,0.6814,0.68144,0.68139,0.68143,188699996.0
2005-09-02 00:47:00,0.68143,0.68145,0.68143,0.68145,137499998.0
2005-09-02 00:48:00,0.68142,0.68142,0.68138,0.68138,85399999.0
2005-09-02 00:49:00,0.68142,0.68142,0.68135,0.68135,116299999.0
2005-09-02 00:50:00,0.6814,0.6814,0.68135,0.68135,96899998.0
2005-09-02 00:51:00,0.68142,0.68142,0.68132,0.68142,211900001.0
2005-09-02 00:52:00,0.68148,0.6817,0.68143,0.6817,142899998.0
2005-09-02 00:53:00,0.68135,0.68146,0.68135,0.68135,166000002.0
2005-09-02 00:54:00,0.6814,0.6814,0.68137,0.68137,119500003.0
2005-09-02 00:55:00,0.68139,0.68139,0.68133,0.68133,93400000.0
2005-09-02 00:56:00,0.6813,0.68141,0.6813,0.68139,116900002.0
2005-09-02 00:57:00,0.68141,0.68141,0.68134,0.68134,169800003.0
2005-09-02 00:58:00,0.68136,0.68143,0.68136,0.68141,129200000.0
2005-09-02 00:59:00,0.68139,0.68146,0.68139,0.6814,52700001.0
2005-09-02 01:00:00,0.68137,0.6814,0.68137,0.6814,65900002.0
2005-09-02 01:01:00,0.68133,0.68137,0.68133,0.68137,25700001.0
2005-09-02 01:02:00,0.68139,0.68154,0.68131,0.68151,149200005.0
2005-09-02 01:03:00,0.68129,0.68141,0.68129,0.68135,307300006.0
2005-09-02 01:04:00,0.68139,0.68144,0.68136,0.68138,167099999.0
2005-09-02 01:05:00,0.68133,0.68133,0.68129,0.68132,61500000.0
2005-09-02 01:06:00,0.68132,0.68137,0.68131,0.68135,179600004.0
2005-09-02 01:07:00,0.6814,0.6814,0.68128,0.68128,120400001.0
2005-09-02 01:08:00,0.68128,0.68129,0.68118,0.68126,232999999.0
2005-09-02 01:09:00,0.68128,0.68128,0.6812,0.68123,261100005.0
2005-09-02 01:10:00,0.6814,0.68164,0.68134,0.68134,210200006.0
2005-09-02 01:11:00,0.68123,0.6813,0.68123,0.68128,61400001.0
2005-09-02 01:12:00,0.68126,0.68128,0.68124,0.68128,129700003.0
2005-09-02 01:13:00,0.68126,0.68129,0.68123,0.68129,168000000.0
2005-09-02 01:14:00,0.68126,0.68126,0.68116,0.68118,116199999.0
2005-09-02 01:15:00,0.68117,0.68126,0.68117,0.68126,113900002.0
2005-09-02 01:16:00,0.6813,0.68138,0.68113,0.68113,146000005.0
2005-09-02 01:17:00,0.68127,0.68127,0.68113,0.68121,227299999.0
2005-09-02 01:18:00,0.6812,0.68129,0.6812,0.68122,167299999.0
2005-09-02 01:19:00,0.68126,0.68132,0.68125,0.6813,196099999.0
2005-09-02 01:20:00,0.6813,0.6813,0.68125,0.6813,165700000.0
2005-09-02 01:21:00,0.6812,0.68124,0.68116,0.68122,205900005.0
2005-09-02 01:22:00,0.68122,0.68126,0.68119,0.6812,153500000.0
2005-09-02 01:23:00,0.68122,0.68124,0.68119,0.6812,184399996.0
2005-09-02 01:24:00,0.6812,0.68123,0.6812,0.68123,70200001.0
2005-09-02 01:25:00,0.68124,0.68124,0.6812,0.68121,173700002.0
2005-09-02 01:26:00,0.68124,0.68124,0.68118,0.68119,159399996.0
2005-09-02 01:27:00,0.68124,0.68124,0.68115,0.68115,100600003.0
2005-09-02 01:28:00,0.68124,0.68126,0.68119,0.68119,71899999.0
2005-09-02 01:29:00,0.68122,0.68124,0.68121,0.68124,154199998.0
2005-09-02 01:30:00,0.6812,0.68123,0.6812,0.68123,64799999.0
2005-09-02 01:31:00,0.68122,0.68125,0.68119,0.68125,206400004.0
2005-09-02 01:32:00,0.68124,0.68125,0.68122,0.68125,59000001.0
2005-09-02 01:33:00,0.68117,0.6812,0.68117,0.68117,22200000.0
2005-09-02 01:34:00,0.68115,0.68125,0.68106,0.68117,98900001.0
2005-09-02 01:35:00,0.6812,0.68122,0.68118,0.6812,101900001.0
2005-09-02 01:36:00,0.68121,0.68122,0.68119,0.68119,40000000.0
2005-09-02 01:37:00,0.6812,0.68125,0.6812,0.68125,170400003.0
2005-09-02 01:38:00,0.68122,0.68126,0.68117,0.68125,168399994.0
2005-09-02 01:39:00,0.6813,0.68136,0.68126,0.68136,129499999.0
2005-09-02 01:40:00,0.6813,0.68144,0.68126,0.6814,169799998.0
2005-09-02 01:41:00,0.68133,0.68134,0.68129,0.68129,114900000.0
2005-09-02 01:42:00,0.6813,0.68138,0.6813,0.68136,209499995.0
2005-09-02 01:43:00,0.68137,0.68139,0.68131,0.68136,167600003.0
2005-09-02 01:44:00,0.68138,0.68138,0.68131,0.68132,87799998.0
2005-09-02 01:45:00,0.68136,0.68141,0.68132,0.6814,56200000.0
2005-09-02 01:46:00,0.68138,0.68138,0.6813,0.6813,228400003.0
2005-09-02 01:47:00,0.68128,0.68128,0.68106,0.68112,131300001.0
2005-09-02 01:48:00,0.68107,0.68109,0.68102,0.68109,255700004.0
2005-09-02 01:49:00,0.68107,0.6811,0.68105,0.68105,119700001.0
2005-09-02 01:50:00,0.68104,0.68107,0.681,0.681,87900002.0
2005-09-02 01:51:00,0.68105,0.68112,0.68105,0.68112,18900000.0
2005-09-02 01:52:00,0.68117,0.68126,0.68117,0.68119,101499998.0
2005-09-02 01:53:00,0.6811,0.6812,0.68108,0.68118,136300000.0
2005-09-02 01:54:00,0.68119,0.68125,0.68112,0.68125,274800000.0
2005-09-02 01:55:00,0.68127,0.6813,0.68125,0.68128,100600003.0
2005-09-02 01:56:00,0.68123,0.68129,0.68122,0.68123,185400001.0
2005-09-02 01:57:00,0.68122,0.68123,0.6812,0.68121,80300001.0
2005-09-02 01:58:00,0.68115,0.68115,0.68112,0.68112,35499999.0
2005-09-02 01:59:00,0.68102,0.68107,0.68102,0.68106,121600001.0
2005-09-02 02:00:00,0.68103,0.68104,0.68095,0.68095,171099998.0
2005-09-02 02:01:00,0.68102,0.68116,0.68102,0.68107,303400004.0
2005-09-02 02:02:00,0.68105,0.68113,0.68104,0.68113,91200000.0
2005-09-02 02:03:00,0.68116,0.68121,0.68116,0.68121,10900000.0
2005-09-02 02:04:00,0.68127,0.68128,0.68114,0.68125,103100001.0
2005-09-02 02:05:00,0.68126,0.68136,0.68117,0.68136,190800000.0
2005-09-02 02:06:00,0.68136,0.68139,0.68132,0.68134,191300000.0
2005-09-02 02:07:00,0.68142,0.6815,0.68142,0.68146,167600003.0
2005-09-02 02:08:00,0.68146,0.68146,0.6814,0.6814,250799995.0
2005-09-02 02:09:00,0.68144,0.68152,0.68138,0.68145,120700001.0
2005-09-02 02:10:00,0.68141,0.68141,0.68133,0.68133,13700000.0
2005-09-02 02:11:00,0.68135,0.6814,0.68133,0.68133,100600000.0
2005-09-02 02:12:00,0.68131,0.68136,0.68131,0.68136,44700001.0
2005-09-02 02:13:00,0.68136,0.68143,0.68135,0.68141,132099997.0
2005-09-02 02:14:00,0.6812,0.6812,0.68107,0.68115,225499999.0
2005-09-02 02:15:00,0.68118,0.68118,0.68101,0.68113,244099999.0
2005-09-02 02:16:00,0.68115,0.68117,0.68107,0.6811,102799998.0
2005-09-02 02:17:00,0.68109,0.68112,0.68109,0.68112,203299997.0
2005-09-02 02:18:00,0.68105,0.68105,0.681,0.681,58400002.0
2005-09-02 02:19:00,0.68102,0.68115,0.68102,0.68115,66700000.0
2005-09-02 02:20:00,0.68109,0.68109,0.68102,0.68108,169199997.0
2005-09-02 02:21:00,0.68104,0.68106,0.68102,0.68102,111499999.0
2005-09-02 02:22:00,0.68103,0.68108,0.68103,0.68108,74299999.0
2005-09-02 02:23:00,0.68106,0.68108,0.68102,0.68108,125100003.0
2005-09-02 02:24:00,0.6811,0.68115,0.68105,0.68113,118400004.0
2005-09-02 02:25:00,0.68113,0.68113,0.68104,0.6811,140499999.0
2005-09-02 02:26:00,0.68112,0.68112,0.68107,0.6811,132499997.0
2005-09-02 02:27:00,0.68105,0.6811,0.68102,0.68103,140000000.0
2005-09-02 02:28:00,0.68108,0.68109,0.681,0.681,135699997.0
2005-09-02 02:29:00,0.68102,0.68103,0.68099,0.681,63400000.0
2005-09-02 02:30:00,0.68097,0.68104,0.68096,0.681,159500000.0
2005-09-02 02:31:00,0.68102,0.68111,0.68102,0.68103,101299997.0
2005-09-02 02:32:00,0.68093,0.68094,0.68092,0.68092,108800000.0
2005-09-02 02:33:00,0.6809,0.68094,0.6809,0.68094,73399998.0
2005-09-02 02:34:00,0.68093,0.68097,0.68092,0.68092,154999999.0
2005-09-02 02:35:00,0.68087,0.681,0.68087,0.68098,126100002.0
2005-09-02 02:36:00,0.68095,0.68103,0.68093,0.68098,120400002.0
2005-09-02 02:37:00,0.68105,0.68107,0.68097,0.68103,134200000.0
2005-09-02 02:38:00,0.68103,0.68103,0.68092,0.68093,98000000.0
2005-09-02 02:39:00,0.68093,0.68098,0.68092,0.68095,173900003.0
2005-09-02 02:40:00,0.68103,0.68105,0.68098,0.68105,177299999.0
2005-09-02 02:41:00,0.681,0.68108,0.681,0.68108,163199994.0
2005-09-02 02:42:00,0.68107,0.68107,0.68099,0.68105,131899996.0
2005-09-02 02:43:00,0.68103,0.68103,0.68094,0.68095,118399998.0
2005-09-02 02:44:00,0.68103,0.68114,0.68103,0.68114,140600000.0
2005-09-02 02:45:00,0.68112,0.68115,0.68112,0.68113,91200001.0
2005-09-02 02:46:00,0.68115,0.6812,0.68115,0.68117,140599999.0
2005-09-02 02:47:00,0.68117,0.68117,0.68114,0.68115,168199997.0
2005-09-02 02:48:00,0.68117,0.68124,0.68111,0.68118,183500005.0
2005-09-02 02:49:00,0.68122,0.68122,0.6812,0.68122,8800000.0
2005-09-02 02:50:00,0.68122,0.68125,0.68122,0.68125,131699997.0
2005-09-02 02:51:00,0.68123,0.68127,0.68123,0.68127,81699999.0
2005-09-02 02:52:00,0.68128,0.68131,0.68124,0.68127,139300004.0
2005-09-02 02:53:00,0.68123,0.68123,0.68116,0.68123,59400001.0
2005-09-02 02:54:00,0.68123,0.68123,0.68115,0.68115,281099997.0
2005-09-02 02:55:00,0.68099,0.68114,0.68099,0.68108,94799998.0
2005-09-02 02:56:00,0.68109,0.6811,0.68104,0.6811,144299998.0
2005-09-02 02:57:00,0.68105,0.68109,0.68105,0.68108,148600000.0
2005-09-02 02:58:00,0.68114,0.68118,0.68114,0.68117,148599999.0
2005-09-02 02:59:00,0.68112,0.68114,0.68108,0.6811,114900002.0
2005-09-02 03:00:00,0.68111,0.68112,0.68109,0.6811,216999996.0
2005-09-02 03:01:00,0.68105,0.6811,0.68105,0.68107,43300001.0
2005-09-02 03:02:00,0.68114,0.68116,0.68111,0.68115,142599999.0
2005-09-02 03:03:00,0.68112,0.68113,0.68109,0.68112,208700000.0
2005-09-02 03:04:00,0.68109,0.68115,0.68105,0.68105,205399999.0
2005-09-02 03:05:00,0.6811,0.68116,0.6811,0.68116,254900000.0
2005-09-02 03:06:00,0.6812,0.6812,0.68112,0.6812,88999999.0
2005-09-02 03:07:00,0.68116,0.68123,0.68116,0.68123,179000002.0
2005-09-02 03:08:00,0.68124,0.68125,0.68118,0.68122,238600003.0
2005-09-02 03:09:00,0.68116,0.68116,0.68107,0.68114,156500003.0
2005-09-02 03:10:00,0.68119,0.68119,0.68113,0.68116,127200001.0
2005-09-02 03:11:00,0.68116,0.68122,0.68116,0.68121,83900002.0
2005-09-02 03:12:00,0.68124,0.68126,0.68119,0.68122,157600004.0
2005-09-02 03:13:00,0.68155,0.68162,0.68144,0.68153,281900001.0
2005-09-02 03:14:00,0.68126,0.68136,0.68126,0.68135,89299999.0
2005-09-02 03:15:00,0.68129,0.68131,0.68126,0.6813,131100000.0
2005-09-02 03:16:00,0.68132,0.68137,0.68132,0.68137,96100003.0
2005-09-02 03:17:00,0.68143,0.68146,0.68138,0.68146,100599998.0
2005-09-02 03:18:00,0.68149,0.68153,0.68141,0.68141,127299998.0
2005-09-02 03:19:00,0.68142,0.68143,0.68142,0.68143,46400000.0
2005-09-02 03:20:00,0.68146,0.6815,0.68141,0.68141,145599999.0
2005-09-02 03:21:00,0.68138,0.68144,0.68135,0.68144,152600001.0
2005-09-02 03:22:00,0.68148,0.68148,0.68141,0.68141,77499999.0
2005-09-02 03:23:00,0.68141,0.68143,0.6814,0.68141,108100001.0
2005-09-02 03:24:00,0.6814,0.6814,0.6814,0.6814,8000000.0
2005-09-02 03:25:00,0.68137,0.68137,0.68137,0.68137,22299999.0
2005-09-02 03:26:00,0.68136,0.68136,0.68132,0.68132,22300000.0
2005-09-02 03:27:00,0.68136,0.68137,0.68134,0.68137,86099998.0
2005-09-02 03:28:00,0.68161,0.68167,0.68153,0.68166,215000001.0
2005-09-02 03:29:00,0.68127,0.68137,0.68126,0.68132,129900000.0
2005-09-02 03:30:00,0.68129,0.68134,0.68127,0.68127,114699998.0
2005-09-02 03:31:00,0.68137,0.68137,0.68132,0.68133,50499998.0
2005-09-02 03:32:00,0.6813,0.68137,0.6813,0.68137,16000000.0
2005-09-02 03:33:00,0.68127,0.68127,0.68127,0.68127,12700000.0
2005-09-02 03:34:00,0.68132,0.68132,0.68118,0.68123,257499998.0
2005-09-02 03:35:00,0.68123,0.68126,0.68119,0.68121,148699997.0
2005-09-02 03:36:00,0.6812,0.6812,0.68118,0.68118,43200000.0
2005-09-02 03:37:00,0.68121,0.68129,0.68121,0.68123,142500001.0
2005-09-02 03:38:00,0.68125,0.68125,0.6812,0.6812,127800003.0
2005-09-02 03:39:00,0.6812,0.68125,0.6812,0.68125,20000000.0
2005-09-02 03:40:00,0.6812,0.68124,0.68118,0.68124,123800003.0
2005-09-02 03:41:00,0.68125,0.68125,0.68125,0.68125,18300000.0
2005-09-02 03:42:00,0.68125,0.68125,0.68122,0.68125,149899995.0
2005-09-02 03:43:00,0.68127,0.68133,0.68123,0.68133,177000000.0
2005-09-02 03:44:00,0.68131,0.68135,0.68127,0.68131,55700001.0
2005-09-02 03:45:00,0.68129,0.68129,0.68128,0.68128,28200001.0
2005-09-02 03:46:00,0.68127,0.68128,0.68122,0.68122,156600002.0
2005-09-02 03:47:00,0.68122,0.68122,0.68122,0.68122,1400000.0
2005-09-02 03:48:00,0.68122,0.68128,0.68122,0.68128,50299999.0
2005-09-02 03:49:00,0.68124,0.68124,0.68117,0.68122,193199998.0
2005-09-02 03:50:00,0.6812,0.68126,0.6812,0.68126,11600000.0
2005-09-02 03:51:00,0.68126,0.68127,0.68126,0.68127,104799999.0
2005-09-02 03:52:00,0.68132,0.68132,0.68131,0.68131,54899998.0
2005-09-02 03:53:00,0.6814,0.6814,0.6813,0.68135,170299997.0
2005-09-02 03:54:00,0.6814,0.6814,0.68132,0.68132,96800002.0
2005-09-02 03:55:00,0.68132,0.68132,0.68129,0.68129,29499999.0
2005-09-02 03:56:00,0.68131,0.68132,0.68121,0.68128,196100001.0
2005-09-02 03:57:00,0.68131,0.68131,0.68127,0.68127,90199998.0
2005-09-02 03:58:00,0.68117,0.68124,0.68117,0.68122,173199996.0
2005-09-02 03:59:00,0.68125,0.6813,0.68119,0.68119,226400004.0
2005-09-02 04:00:00,0.68119,0.68127,0.68119,0.68122,115599998.0
2005-09-02 04:01:00,0.68128,0.68162,0.68128,0.68158,88199998.0
2005-09-02 04:02:00,0.68123,0.68127,0.68118,0.6812,118399998.0
2005-09-02 04:03:00,0.68152,0.68152,0.68126,0.68141,259299999.0
2005-09-02 04:04:00,0.6812,0.6812,0.68117,0.68118,106100001.0
2005-09-02 04:05:00,0.68123,0.68123,0.6812,0.6812,22300000.0
2005-09-02 04:06:00,0.68115,0.68124,0.68115,0.68122,41699999.0
2005-09-02 04:07:00,0.68121,0.68125,0.68118,0.68118,152400000.0
2005-09-02 04:08:00,0.68124,0.68124,0.68116,0.68123,51700000.0
2005-09-02 04:09:00,0.68145,0.68149,0.68127,0.68133,186599997.0
2005-09-02 04:10:00,0.68123,0.68123,0.68119,0.68119,38400000.0
2005-09-02 04:11:00,0.6812,0.68122,0.68115,0.68115,155699999.0
2005-09-02 04:12:00,0.68119,0.68121,0.68119,0.68121,5600000.0
2005-09-02 04:13:00,0.6812,0.68123,0.68115,0.68123,127400000.0
2005-09-02 04:14:00,0.6812,0.6812,0.68118,0.68118,51199999.0
2005-09-02 04:15:00,0.68147,0.68154,0.68132,0.68144,170400000.0
2005-09-02 04:16:00,0.68123,0.68125,0.68123,0.68125,39299999.0
2005-09-02 04:17:00,0.68121,0.68124,0.68119,0.68121,192500000.0
2005-09-02 04:18:00,0.68125,0.68125,0.68125,0.68125,6900000.0
2005-09-02 04:19:00,0.68123,0.68125,0.68122,0.68122,136400002.0
2005-09-02 04:20:00,0.68121,0.68124,0.68118,0.68118,58299999.0
2005-09-02 04:21:00,0.68117,0.6812,0.6811,0.6812,155099999.0
2005-09-02 04:22:00,0.68118,0.68122,0.68115,0.68115,161900000.0
2005-09-02 04:23:00,0.68152,0.68161,0.68126,0.68151,142599999.0
2005-09-02 04:24:00,0.68115,0.6812,0.68115,0.6812,62100000.0
2005-09-02 04:25:00,0.6812,0.6812,0.6812,0.6812,10100000.0
2005-09-02 04:26:00,0.68112,0.6812,0.68112,0.6812,64499998.0
2005-09-02 04:27:00,0.6812,0.68123,0.68115,0.68123,102099999.0
2005-09-02 04:28:00,0.68118,0.6812,0.68115,0.68115,63100000.0
2005-09-02 04:29:00,0.68116,0.68116,0.68115,0.68115,50200000.0
2005-09-02 04:30:00,0.68114,0.68119,0.68114,0.68117,167900001.0
2005-09-02 04:31:00,0.68117,0.68119,0.68113,0.68118,120599996.0
2005-09-02 04:32:00,0.6812,0.6812,0.68118,0.68118,63899999.0
2005-09-02 04:33:00,0.68117,0.68119,0.68117,0.68117,52300000.0
2005-09-02 04:34:00,0.68123,0.68144,0.68123,0.68135,226900001.0
2005-09-02 04:35:00,0.6812,0.6812,0.68117,0.68117,19100000.0
2005-09-02 04:36:00,0.6812,0.68122,0.68115,0.68122,67200000.0
2005-09-02 04:37:00,0.68116,0.68118,0.68109,0.68118,168000003.0
2005-09-02 04:38:00,0.68117,0.68122,0.68115,0.68122,43300002.0
2005-09-02 04:39:00,0.68118,0.68124,0.68114,0.68115,220800001.0
2005-09-02 04:40:00,0.6812,0.6812,0.68118,0.68118,9600000.0
2005-09-02 04:41:00,0.68121,0.68133,0.68121,0.68128,198199996.0
2005-09-02 04:42:00,0.68134,0.68134,0.68127,0.68131,126000001.0
2005-09-02 04:43:00,0.68128,0.6813,0.68127,0.68128,112499998.0
2005-09-02 04:44:00,0.68126,0.68136,0.68126,0.68129,208400003.0
2005-09-02 04:45:00,0.68121,0.68128,0.68121,0.68125,141100002.0
2005-09-02 04:46:00,0.68135,0.68163,0.68131,0.68163,250699995.0
2005-09-02 04:47:00,0.68123,0.68128,0.68118,0.68128,203099998.0
2005-09-02 04:48:00,0.6813,0.6813,0.68127,0.68127,52300000.0
2005-09-02 04:49:00,0.68127,0.6813,0.68125,0.6813,124799996.0
2005-09-02 04:50:00,0.68128,0.6813,0.68123,0.68127,154300002.0
2005-09-02 04:51:00,0.68124,0.68124,0.68121,0.68122,109299997.0
2005-09-02 04:52:00,0.68121,0.68128,0.68118,0.68128,73600001.0
2005-09-02 04:53:00,0.68126,0.68132,0.68123,0.6813,127700001.0
2005-09-02 04:54:00,0.68135,0.68135,0.68131,0.68131,68699998.0
2005-09-02 04:55:00,0.68128,0.68135,0.68128,0.68128,93400000.0
2005-09-02 04:56:00,0.68125,0.68129,0.6812,0.68122,110099999.0
2005-09-02 04:57:00,0.6812,0.68126,0.6812,0.68126,80200000.0
2005-09-02 04:58:00,0.68122,0.68124,0.68119,0.68121,137199995.0
2005-09-02 04:59:00,0.68118,0.68118,0.68113,0.68113,69600001.0
2005-09-02 05:00:00,0.68115,0.68121,0.68115,0.68118,62299999.0
2005-09-02 05:01:00,0.68115,0.68123,0.68115,0.68123,234499996.0
2005-09-02 05:02:00,0.68119,0.68122,0.68118,0.68118,219999994.0
2005-09-02 05:03:00,0.68124,0.68125,0.68119,0.68119,127999998.0
2005-09-02 05:04:00,0.68121,0.68127,0.6812,0.68121,164500001.0
2005-09-02 05:05:00,0.68124,0.68124,0.68123,0.68124,53800002.0
2005-09-02 05:06:00,0.68125,0.68125,0.68123,0.68123,33500001.0
2005-09-02 05:07:00,0.68127,0.68146,0.68123,0.68146,167099999.0
2005-09-02 05:08:00,0.68121,0.68121,0.68112,0.68112,110799997.0
2005-09-02 05:09:00,0.68109,0.68118,0.68109,0.68118,152199998.0
2005-09-02 05:10:00,0.6811,0.6814,0.6811,0.68131,231400003.0
2005-09-02 05:11:00,0.68121,0.68137,0.68118,0.68132,79500002.0
2005-09-02 05:12:00,0.68118,0.68118,0.68113,0.68113,92500000.0
2005-09-02 05:13:00,0.68115,0.68115,0.68109,0.68114,185599997.0
2005-09-02 05:14:00,0.68114,0.68116,0.68106,0.68116,68000001.0
2005-09-02 05:15:00,0.6812,0.6812,0.6812,0.6812,27100001.0
2005-09-02 05:16:00,0.68123,0.68123,0.68114,0.68123,207700003.0
2005-09-02 05:17:00,0.68127,0.68146,0.68125,0.68145,134500001.0
2005-09-02 05:18:00,0.68114,0.68118,0.68111,0.68111,88200000.0
2005-09-02 05:19:00,0.68113,0.68113,0.68112,0.68112,73600001.0
2005-09-02 05:20:00,0.68114,0.68122,0.68111,0.68115,213000000.0
2005-09-02 05:21:00,0.68114,0.68115,0.68114,0.68114,71899999.0
2005-09-02 05:22:00,0.68117,0.68118,0.68117,0.68117,87000000.0
2005-09-02 05:23:00,0.68121,0.68122,0.68121,0.68122,15800000.0
2005-09-02 05:24:00,0.68119,0.68123,0.68114,0.68119,162000000.0
2005-09-02 05:25:00,0.68125,0.68131,0.68123,0.68123,114500002.0
2005-09-02 05:26:00,0.68122,0.68124,0.68115,0.68115,231700003.0
2005-09-02 05:27:00,0.6812,0.68121,0.6812,0.68121,59899998.0
2005-09-02 05:28:00,0.68121,0.68124,0.68118,0.68118,80199998.0
2005-09-02 05:29:00,0.68121,0.68125,0.68119,0.68119,46900001.0
2005-09-02 05:30:00,0.6812,0.68124,0.6812,0.6812,127099998.0
2005-09-02 05:31:00,0.6812,0.68122,0.68115,0.68115,216899999.0
2005-09-02 05:32:00,0.68115,0.68128,0.68115,0.68128,233799999.0
2005-09-02 05:33:00,0.6814,0.68143,0.68135,0.68138,105399998.0
2005-09-02 05:34:00,0.68135,0.6814,0.68135,0.68137,192700001.0
2005-09-02 05:35:00,0.6814,0.6814,0.68138,0.6814,75199999.0
2005-09-02 05:36:00,0.68136,0.68136,0.6813,0.6813,57400001.0
2005-09-02 05:37:00,0.68133,0.68137,0.68132,0.68137,56800001.0
2005-09-02 05:38:00,0.68139,0.68144,0.68137,0.6814,153600000.0
2005-09-02 05:39:00,0.68137,0.68137,0.68132,0.68137,126899999.0
2005-09-02 05:40:00,0.68139,0.68139,0.68132,0.68137,51899999.0
2005-09-02 05:41:00,0.68141,0.68142,0.68139,0.68141,150700002.0
2005-09-02 05:42:00,0.68138,0.68145,0.68138,0.68145,75800001.0
2005-09-02 05:43:00,0.68142,0.68144,0.68136,0.6814,75500001.0
2005-09-02 05:44:00,0.68153,0.68181,0.68153,0.68178,129399999.0
2005-09-02 05:45:00,0.68142,0.68145,0.68138,0.68138,72600000.0
2005-09-02 05:46:00,0.68145,0.68145,0.68145,0.68145,16700001.0
2005-09-02 05:47:00,0.6814,0.68148,0.6814,0.68145,216300000.0
2005-09-02 05:48:00,0.68143,0.68143,0.68143,0.68143,35900000.0
2005-09-02 05:49:00,0.68143,0.68144,0.68135,0.68138,165300006.0
2005-09-02 05:50:00,0.68143,0.68144,0.68135,0.68142,227399999.0
2005-09-02 05:51:00,0.68146,0.68146,0.68132,0.68137,159500000.0
2005-09-02 05:52:00,0.68133,0.68135,0.68125,0.68135,124000001.0
2005-09-02 05:53:00,0.68133,0.68135,0.68132,0.68132,20800000.0
2005-09-02 05:54:00,0.68128,0.68128,0.68118,0.68118,39600000.0
2005-09-02 05:55:00,0.68114,0.68117,0.68111,0.68115,110500002.0
2005-09-02 05:56:00,0.68115,0.68125,0.68115,0.68123,161300001.0
2005-09-02 05:57:00,0.68152,0.68157,0.68119,0.6815,211700000.0
2005-09-02 05:58:00,0.6812,0.6812,0.6812,0.6812,31000000.0
2005-09-02 05:59:00,0.6812,0.68125,0.68115,0.68118,107900000.0
2005-09-02 06:00:00,0.68108,0.68115,0.68097,0.68115,239600001.0
2005-09-02 06:01:00,0.68114,0.68115,0.68114,0.68115,8600000.0
2005-09-02 06:02:00,0.68119,0.6812,0.68113,0.68115,134700000.0
2005-09-02 06:03:00,0.6812,0.68126,0.68117,0.68117,330799993.0
2005-09-02 06:04:00,0.68133,0.68135,0.68116,0.68132,144899996.0
2005-09-02 06:05:00,0.68116,0.68117,0.68116,0.68117,1600000.0
2005-09-02 06:06:00,0.6811,0.68118,0.6811,0.68116,114699999.0
2005-09-02 06:07:00,0.6812,0.6812,0.68112,0.68116,185100002.0
2005-09-02 06:08:00,0.68117,0.68118,0.68115,0.68117,45400000.0
2005-09-02 06:09:00,0.68114,0.68123,0.68111,0.68123,109400003.0
2005-09-02 06:10:00,0.6815,0.68157,0.68131,0.68139,181200000.0
2005-09-02 06:11:00,0.68125,0.68125,0.68122,0.68122,61399998.0
2005-09-02 06:12:00,0.68125,0.68128,0.68122,0.68122,71800000.0
2005-09-02 06:13:00,0.68122,0.68122,0.68119,0.68122,39000000.0
2005-09-02 06:14:00,0.68115,0.68122,0.68115,0.6812,142300000.0
2005-09-02 06:15:00,0.68129,0.68142,0.68122,0.68135,129000001.0
2005-09-02 06:16:00,0.68119,0.68119,0.68112,0.68115,173299997.0
2005-09-02 06:17:00,0.68135,0.68136,0.68119,0.68127,55099999.0
2005-09-02 06:18:00,0.6811,0.6811,0.6811,0.6811,43900002.0
2005-09-02 06:19:00,0.68115,0.68115,0.68109,0.6811,117300001.0
2005-09-02 06:20:00,0.68104,0.68112,0.68104,0.68106,101800002.0
2005-09-02 06:21:00,0.68098,0.68107,0.68095,0.68107,215399998.0
2005-09-02 06:22:00,0.6811,0.68116,0.68107,0.6811,140099999.0
2005-09-02 06:23:00,0.6811,0.68112,0.68105,0.68107,116300001.0
2005-09-02 06:24:00,0.68107,0.68113,0.68103,0.68103,134500001.0
2005-09-02 06:25:00,0.68107,0.68108,0.68102,0.68102,167100000.0
2005-09-02 06:26:00,0.681,0.68105,0.681,0.68102,62899998.0
2005-09-02 06:27:00,0.68118,0.68124,0.68112,0.68115,167400000.0
2005-09-02 06:28:00,0.681,0.681,0.681,0.681,19100000.0
2005-09-02 06:29:00,0.6813,0.68135,0.68116,0.68121,137199998.0
2005-09-02 06:30:00,0.68105,0.68111,0.68104,0.68111,60899999.0
2005-09-02 06:31:00,0.68107,0.6811,0.68104,0.6811,163700002.0
2005-09-02 06:32:00,0.68109,0.68109,0.68099,0.68099,77400002.0
2005-09-02 06:33:00,0.68101,0.68107,0.68098,0.681,127700001.0
2005-09-02 06:34:00,0.681,0.68104,0.681,0.68101,156500000.0
2005-09-02 06:35:00,0.681,0.681,0.681,0.681,35899998.0
2005-09-02 06:36:00,0.681,0.681,0.681,0.681,14300000.0
2005-09-02 06:37:00,0.68102,0.68107,0.68096,0.68103,101999999.0
2005-09-02 06:38:00,0.6808,0.68105,0.68068,0.68083,138299999.0
2005-09-02 06:39:00,0.6812,0.68122,0.68107,0.68116,170900005.0
2005-09-02 06:40:00,0.68102,0.68106,0.68099,0.68106,29300001.0
2005-09-02 06:41:00,0.68103,0.68108,0.68103,0.68103,189499997.0
2005-09-02 06:42:00,0.68103,0.68119,0.68103,0.6811,67900001.0
2005-09-02 06:43:00,0.68115,0.68121,0.68107,0.68109,56600000.0
2005-09-02 06:44:00,0.68105,0.68111,0.68105,0.68105,136500001.0
2005-09-02 06:45:00,0.68111,0.68111,0.68098,0.68098,131599997.0
2005-09-02 06:46:00,0.68102,0.68109,0.68102,0.68105,178600005.0
2005-09-02 06:47:00,0.68106,0.68112,0.68106,0.6811,81200002.0
2005-09-02 06:48:00,0.68111,0.6812,0.68111,0.6812,81400001.0
2005-09-02 06:49:00,0.68119,0.68119,0.68107,0.68109,91600001.0
2005-09-02 06:50:00,0.68106,0.68113,0.68105,0.68113,61600001.0
2005-09-02 06:51:00,0.68108,0.68108,0.68102,0.68102,70300002.0
2005-09-02 06:52:00,0.68099,0.68111,0.68099,0.68111,108500000.0
2005-09-02 06:53:00,0.68109,0.68112,0.68106,0.68107,107699999.0
2005-09-02 06:54:00,0.68112,0.68131,0.68101,0.68127,100400000.0
2005-09-02 06:55:00,0.6811,0.68112,0.68107,0.68107,54200001.0
2005-09-02 06:56:00,0.68098,0.68126,0.68098,0.68111,98199998.0
2005-09-02 06:57:00,0.68112,0.68112,0.681,0.68109,66800000.0
2005-09-02 06:58:00,0.68108,0.68112,0.68104,0.68107,66900000.0
2005-09-02 06:59:00,0.681,0.68108,0.681,0.68107,119199999.0
2005-09-02 07:00:00,0.68097,0.681,0.68097,0.681,203700003.0
2005-09-02 07:01:00,0.681,0.68103,0.68096,0.68102,161299997.0
2005-09-02 07:02:00,0.68092,0.68098,0.68092,0.68096,221300003.0
2005-09-02 07:03:00,0.681,0.68102,0.681,0.68102,7300000.0
2005-09-02 07:04:00,0.68101,0.68109,0.68101,0.68109,12700000.0
2005-09-02 07:05:00,0.68107,0.68107,0.68105,0.68107,98500002.0
2005-09-02 07:06:00,0.68093,0.6813,0.68089,0.68125,129600001.0
2005-09-02 07:07:00,0.68102,0.68102,0.68099,0.68101,117999997.0
2005-09-02 07:08:00,0.68102,0.68105,0.68102,0.68102,170799997.0
2005-09-02 07:09:00,0.68102,0.68105,0.68102,0.68105,48000001.0
2005-09-02 07:10:00,0.68102,0.68105,0.68102,0.68102,126899998.0
2005-09-02 07:11:00,0.68102,0.68104,0.68099,0.68101,144999999.0
2005-09-02 07:12:00,0.68096,0.68101,0.68096,0.681,154100001.0
2005-09-02 07:13:00,0.68116,0.68125,0.68109,0.68116,258100000.0
2005-09-02 07:14:00,0.68101,0.6811,0.68101,0.6811,204200002.0
2005-09-02 07:15:00,0.68118,0.68138,0.68106,0.68138,174900000.0
2005-09-02 07:16:00,0.68114,0.68114,0.68107,0.6811,138099999.0
2005-09-02 07:17:00,0.68106,0.68112,0.68105,0.68112,121399996.0
2005-09-02 07:18:00,0.68113,0.68113,0.68107,0.6811,39500001.0
2005-09-02 07:19:00,0.68111,0.68115,0.68111,0.68113,105399998.0
2005-09-02 07:20:00,0.68114,0.68121,0.68114,0.68115,113299997.0
2005-09-02 07:21:00,0.68115,0.68115,0.68102,0.68105,84600000.0
2005-09-02 07:22:00,0.68103,0.68108,0.68102,0.68102,40600000.0
2005-09-02 07:23:00,0.681,0.681,0.681,0.681,76699998.0
2005-09-02 07:24:00,0.68096,0.68096,0.68094,0.68095,128199997.0
2005-09-02 07:25:00,0.68097,0.68101,0.68097,0.68101,35400000.0
2005-09-02 07:26:00,0.68122,0.68127,0.68112,0.68118,108400002.0
2005-09-02 07:27:00,0.68103,0.68103,0.68097,0.68097,77599998.0
2005-09-02 07:28:00,0.6809,0.68105,0.6809,0.68105,21800000.0
2005-09-02 07:29:00,0.68098,0.681,0.68097,0.68098,46600000.0
2005-09-02 07:30:00,0.68093,0.68095,0.6809,0.68093,64400000.0
2005-09-02 07:31:00,0.68098,0.68098,0.68093,0.68093,138199996.0
2005-09-02 07:32:00,0.68092,0.68094,0.68087,0.68093,209000001.0
2005-09-02 07:33:00,0.681,0.681,0.68098,0.68098,89899999.0
2005-09-02 07:34:00,0.68095,0.68101,0.68093,0.68097,156899999.0
2005-09-02 07:35:00,0.68097,0.68098,0.68089,0.6809,137700003.0
2005-09-02 07:36:00,0.68088,0.68093,0.68085,0.68087,194100004.0
2005-09-02 07:37:00,0.68086,0.68094,0.68085,0.68094,259699991.0
2005-09-02 07:38:00,0.68093,0.68093,0.68086,0.6809,221500006.0
2005-09-02 07:39:00,0.68087,0.68101,0.68085,0.68095,212499996.0
2005-09-02 07:40:00,0.68099,0.68104,0.68099,0.68099,121200000.0
2005-09-02 07:41:00,0.68106,0.68106,0.68097,0.68103,247399999.0
2005-09-02 07:42:00,0.68103,0.68109,0.68103,0.68107,68000000.0
2005-09-02 07:43:00,0.68103,0.68116,0.68103,0.68112,160900002.0
2005-09-02 07:44:00,0.6811,0.68116,0.68108,0.68116,33100000.0
2005-09-02 07:45:00,0.68109,0.68109,0.68104,0.68106,130500000.0
2005-09-02 07:46:00,0.68111,0.68119,0.68109,0.6811,225200000.0
2005-09-02 07:47:00,0.68114,0.68117,0.68112,0.68112,176800001.0
2005-09-02 07:48:00,0.6811,0.68115,0.68109,0.68115,131800003.0
2005-09-02 07:49:00,0.68112,0.68113,0.68112,0.68113,23900000.0
2005-09-02 07:50:00,0.68111,0.68111,0.68104,0.68106,41600001.0
2005-09-02 07:51:00,0.68104,0.6811,0.68104,0.68106,293600000.0
2005-09-02 07:52:00,0.68107,0.68109,0.68098,0.68107,234299999.0
2005-09-02 07:53:00,0.68103,0.68106,0.68092,0.68106,94099998.0
2005-09-02 07:54:00,0.68107,0.68107,0.68102,0.68102,114099999.0
2005-09-02 07:55:00,0.68107,0.68112,0.68107,0.68108,90100000.0
2005-09-02 07:56:00,0.68105,0.6811,0.68104,0.68106,161199997.0
2005-09-02 07:57:00,0.68108,0.68112,0.68108,0.6811,134200000.0
2005-09-02 07:58:00,0.6811,0.6811,0.68105,0.68105,117600000.0
2005-09-02 07:59:00,0.68108,0.6811,0.68108,0.6811,27900000.0
2005-09-02 08:00:00,0.68106,0.6812,0.68106,0.6811,244500000.0
2005-09-02 08:01:00,0.68106,0.68114,0.68106,0.68114,110500003.0
2005-09-02 08:02:00,0.68119,0.68124,0.68119,0.68124,49500001.0
2005-09-02 08:03:00,0.68134,0.68136,0.68134,0.68136,32000001.0
2005-09-02 08:04:00,0.68126,0.68126,0.68116,0.68122,84599997.0
2005-09-02 08:05:00,0.6812,0.6812,0.68109,0.68115,134900003.0
2005-09-02 08:06:00,0.68117,0.68123,0.68113,0.68123,151399999.0
2005-09-02 08:07:00,0.68123,0.68126,0.68116,0.68123,128999999.0
2005-09-02 08:08:00,0.68117,0.68117,0.68108,0.68117,274000004.0
2005-09-02 08:09:00,0.6811,0.68114,0.68099,0.68103,209800000.0
2005-09-02 08:10:00,0.68112,0.68123,0.68112,0.68113,169400000.0
2005-09-02 08:11:00,0.6811,0.68113,0.68102,0.68102,144499996.0
2005-09-02 08:12:00,0.68115,0.68117,0.68097,0.68111,166500000.0
2005-09-02 08:13:00,0.68116,0.68123,0.68116,0.68119,133099999.0
2005-09-02 08:14:00,0.68111,0.68111,0.68096,0.681,175100003.0
2005-09-02 08:15:00,0.68112,0.68121,0.6811,0.68121,295200001.0
2005-09-02 08:16:00,0.68127,0.68134,0.68125,0.6813,245900003.0
2005-09-02 08:17:00,0.68122,0.68134,0.68115,0.68132,171700001.0
2005-09-02 08:18:00,0.6813,0.68134,0.68123,0.68127,240999995.0
2005-09-02 08:19:00,0.68123,0.68125,0.68123,0.68124,152999998.0
2005-09-02 08:20:00,0.68124,0.68129,0.68124,0.68128,48600000.0
2005-09-02 08:21:00,0.68121,0.68132,0.68121,0.68127,102900000.0
2005-09-02 08:22:00,0.68127,0.68151,0.68127,0.68149,96500002.0
2005-09-02 08:23:00,0.6815,0.68151,0.68136,0.68136,210699994.0
2005-09-02 08:24:00,0.68133,0.68138,0.68132,0.68132,173900002.0
2005-09-02 08:25:00,0.68129,0.68142,0.68129,0.68134,202700005.0
2005-09-02 08:26:00,0.68129,0.68129,0.68122,0.68122,140400000.0
2005-09-02 08:27:00,0.68124,0.68133,0.6812,0.6812,142899996.0
2005-09-02 08:28:00,0.68114,0.68119,0.68114,0.68119,44100000.0
2005-09-02 08:29:00,0.68124,0.68124,0.68117,0.68124,175700001.0
2005-09-02 08:30:00,0.6812,0.68125,0.6812,0.68125,186999999.0
2005-09-02 08:31:00,0.68126,0.6815,0.68126,0.68147,169799999.0
2005-09-02 08:32:00,0.68148,0.68158,0.6814,0.6814,58300000.0
2005-09-02 08:33:00,0.68138,0.68144,0.68127,0.68127,146099999.0
2005-09-02 08:34:00,0.68124,0.68129,0.68121,0.68125,190699999.0
2005-09-02 08:35:00,0.68117,0.68117,0.68113,0.68113,43899998.0
2005-09-02 08:36:00,0.68109,0.6811,0.68108,0.68108,73300002.0
2005-09-02 08:37:00,0.68095,0.68112,0.68095,0.68112,164299999.0
2005-09-02 08:38:00,0.68113,0.68113,0.68108,0.68111,180800003.0
2005-09-02 08:39:00,0.68112,0.6812,0.68112,0.68118,190499999.0
2005-09-02 08:40:00,0.68115,0.68122,0.68115,0.68121,153300002.0
2005-09-02 08:41:00,0.68119,0.68121,0.68119,0.68121,71600002.0
2005-09-02 08:42:00,0.68118,0.68129,0.68118,0.68123,115499999.0
2005-09-02 08:43:00,0.68118,0.68128,0.68118,0.68126,109399999.0
2005-09-02 08:44:00,0.68136,0.68153,0.68131,0.68153,142000001.0
2005-09-02 08:45:00,0.68159,0.68159,0.68158,0.68158,20800000.0
2005-09-02 08:46:00,0.68163,0.68163,0.68155,0.68157,76800002.0
2005-09-02 08:47:00,0.68155,0.68155,0.68147,0.68153,147300000.0
2005-09-02 08:48:00,0.68146,0.68153,0.68145,0.68145,279999997.0
2005-09-02 08:49:00,0.68155,0.68156,0.68148,0.68155,137000001.0
2005-09-02 08:50:00,0.68158,0.68168,0.68158,0.68162,53299999.0
2005-09-02 08:51:00,0.68163,0.68163,0.68156,0.68157,165299995.0
2005-09-02 08:52:00,0.68158,0.68166,0.68157,0.68166,163800001.0
2005-09-02 08:53:00,0.68166,0.68167,0.68159,0.68164,51300000.0
2005-09-02 08:54:00,0.68164,0.68168,0.68161,0.68163,176600000.0
2005-09-02 08:55:00,0.68163,0.68167,0.68158,0.68158,156600000.0
2005-09-02 08:56:00,0.68152,0.68152,0.68138,0.68138,190100000.0
2005-09-02 08:57:00,0.68133,0.68141,0.6813,0.68141,60700001.0
2005-09-02 08:58:00,0.68136,0.68149,0.68136,0.68148,175900003.0
2005-09-02 08:59:00,0.68144,0.68151,0.68141,0.68147,89000001.0
2005-09-02 09:00:00,0.6815,0.68156,0.6815,0.68155,155000000.0
2005-09-02 09:01:00,0.68156,0.68157,0.68139,0.68143,142599996.0
2005-09-02 09:02:00,0.68143,0.68148,0.68138,0.68148,42900001.0
2005-09-02 09:03:00,0.68156,0.68162,0.68156,0.6816,89599999.0
2005-09-02 09:04:00,0.68171,0.68178,0.68171,0.68176,148800001.0
2005-09-02 09:05:00,0.68173,0.68187,0.68173,0.68184,206300001.0
2005-09-02 09:06:00,0.68179,0.68181,0.68174,0.68178,118999999.0
2005-09-02 09:07:00,0.68181,0.68193,0.68181,0.68191,149200002.0
2005-09-02 09:08:00,0.6819,0.68192,0.68176,0.68185,195700003.0
2005-09-02 09:09:00,0.68185,0.68185,0.68173,0.68173,99099999.0
2005-09-02 09:10:00,0.68187,0.68193,0.68183,0.68193,153700001.0
2005-09-02 09:11:00,0.68193,0.68195,0.68189,0.68191,178699998.0
2005-09-02 09:12:00,0.68183,0.68183,0.68168,0.68168,150200002.0
2005-09-02 09:13:00,0.68165,0.68181,0.68165,0.6817,194700000.0
2005-09-02 09:14:00,0.68166,0.68171,0.68166,0.68167,181500001.0
2005-09-02 09:15:00,0.68169,0.68173,0.68165,0.68173,141799996.0
2005-09-02 09:16:00,0.68173,0.68186,0.6817,0.68184,95000002.0
2005-09-02 09:17:00,0.68173,0.68174,0.68164,0.68169,184000000.0
2005-09-02 09:18:00,0.68168,0.68174,0.68166,0.68168,71100001.0
2005-09-02 09:19:00,0.68171,0.68175,0.68169,0.68169,101200002.0
2005-09-02 09:20:00,0.68174,0.68175,0.68165,0.68165,144200000.0
2005-09-02 09:21:00,0.6817,0.68172,0.68165,0.68172,215699998.0
2005-09-02 09:22:00,0.68171,0.68174,0.68167,0.68174,149199999.0
2005-09-02 09:23:00,0.68171,0.68177,0.68169,0.68169,130100000.0
2005-09-02 09:24:00,0.68166,0.68168,0.68162,0.68162,133799998.0
2005-09-02 09:25:00,0.68167,0.68172,0.68166,0.6817,192100005.0
2005-09-02 09:26:00,0.68168,0.68168,0.68161,0.68162,122700000.0
2005-09-02 09:27:00,0.68167,0.68172,0.68164,0.68164,142100001.0
2005-09-02 09:28:00,0.68164,0.68175,0.68164,0.68175,105600000.0
2005-09-02 09:29:00,0.68174,0.68182,0.68174,0.68176,116000001.0
2005-09-02 09:30:00,0.68173,0.68177,0.68167,0.68176,123999996.0
2005-09-02 09:31:00,0.68179,0.68183,0.68175,0.6818,136599999.0
2005-09-02 09:32:00,0.68177,0.68189,0.68177,0.68185,216399997.0
2005-09-02 09:33:00,0.68184,0.68187,0.68181,0.68183,127500001.0
2005-09-02 09:34:00,0.68181,0.6819,0.68181,0.68183,91499999.0
2005-09-02 09:35:00,0.68186,0.68189,0.68182,0.68189,72899999.0
2005-09-02 09:36:00,0.68194,0.68214,0.68194,0.68209,33600000.0
2005-09-02 09:37:00,0.68222,0.68227,0.68214,0.68225,121899996.0
2005-09-02 09:38:00,0.6823,0.6823,0.68216,0.68224,196300000.0
2005-09-02 09:39:00,0.68224,0.68233,0.68224,0.68225,104799997.0
2005-09-02 09:40:00,0.68234,0.68239,0.6823,0.68235,153000001.0
2005-09-02 09:41:00,0.68233,0.68237,0.68228,0.6823,143599999.0
2005-09-02 09:42:00,0.68231,0.68231,0.68217,0.6823,211499999.0
2005-09-02 09:43:00,0.68229,0.68237,0.68226,0.68236,89900001.0
2005-09-02 09:44:00,0.68237,0.6824,0.68232,0.68232,123000000.0
2005-09-02 09:45:00,0.68237,0.68237,0.68233,0.68236,154500003.0
2005-09-02 09:46:00,0.68239,0.68239,0.68235,0.68236,27000000.0
2005-09-02 09:47:00,0.68237,0.68237,0.68222,0.68226,200899999.0
2005-09-02 09:48:00,0.68219,0.68223,0.68215,0.68215,133900002.0
2005-09-02 09:49:00,0.68212,0.68224,0.68207,0.68219,171600000.0
2005-09-02 09:50:00,0.68215,0.68224,0.68215,0.6822,100699998.0
2005-09-02 09:51:00,0.68219,0.68219,0.682,0.68204,204400001.0
2005-09-02 09:52:00,0.68212,0.68215,0.68208,0.6821,261899996.0
2005-09-02 09:53:00,0.68216,0.68233,0.68215,0.68233,203699996.0
2005-09-02 09:54:00,0.68233,0.68249,0.68233,0.68248,91000001.0
2005-09-02 09:55:00,0.68254,0.68254,0.68242,0.68242,268500000.0
2005-09-02 09:56:00,0.68242,0.68245,0.68234,0.68234,78400000.0
2005-09-02 09:57:00,0.68234,0.68234,0.68225,0.68226,210699997.0
2005-09-02 09:58:00,0.68228,0.68228,0.68219,0.68219,52399998.0
2005-09-02 09:59:00,0.68216,0.68218,0.68211,0.68211,97500002.0
2005-09-02 10:00:00,0.6821,0.68222,0.6821,0.68222,67199998.0
2005-09-02 10:01:00,0.68222,0.6823,0.68217,0.68217,114100001.0
2005-09-02 10:02:00,0.68213,0.68216,0.68208,0.68212,122400001.0
2005-09-02 10:03:00,0.68217,0.68218,0.68209,0.68212,240900002.0
2005-09-02 10:04:00,0.68216,0.68216,0.68207,0.68207,75200001.0
2005-09-02 10:05:00,0.68203,0.68209,0.68203,0.68209,52000001.0
2005-09-02 10:06:00,0.68202,0.68205,0.682,0.68205,148800000.0
2005-09-02 10:07:00,0.68204,0.68209,0.68198,0.68198,166099995.0
2005-09-02 10:08:00,0.68194,0.68199,0.6819,0.68199,111700002.0
2005-09-02 10:09:00,0.68192,0.68195,0.68184,0.68188,76900001.0
2005-09-02 10:10:00,0.68197,0.68209,0.68197,0.68206,170399999.0
2005-09-02 10:11:00,0.68203,0.68207,0.68198,0.68207,47799999.0
2005-09-02 10:12:00,0.68212,0.6822,0.68212,0.6822,124400005.0
2005-09-02 10:13:00,0.68224,0.68224,0.68214,0.68224,192500000.0
2005-09-02 10:14:00,0.68231,0.68234,0.68231,0.68234,5300000.0
2005-09-02 10:15:00,0.68245,0.68251,0.68239,0.68249,147600002.0
2005-09-02 10:16:00,0.68251,0.68251,0.68225,0.68225,121000003.0
2005-09-02 10:17:00,0.68232,0.68235,0.68228,0.68233,153100000.0
2005-09-02 10:18:00,0.68237,0.68237,0.68226,0.68226,104699999.0
2005-09-02 10:19:00,0.68229,0.68246,0.68223,0.68245,124400000.0
2005-09-02 10:20:00,0.68248,0.68256,0.68246,0.68256,136200003.0
2005-09-02 10:21:00,0.68254,0.68256,0.68254,0.68256,35200000.0
2005-09-02 10:22:00,0.68257,0.68271,0.68257,0.6827,103599999.0
2005-09-02 10:23:00,0.68271,0.68275,0.68269,0.68272,37400000.0
2005-09-02 10:24:00,0.68274,0.68279,0.6827,0.68275,139899998.0
2005-09-02 10:25:00,0.6828,0.68281,0.68275,0.6828,179499995.0
2005-09-02 10:26:00,0.68283,0.68288,0.6828,0.6828,202999999.0
2005-09-02 10:27:00,0.68274,0.68282,0.68266,0.68282,110400003.0
2005-09-02 10:28:00,0.68281,0.68286,0.68274,0.6828,284800002.0
2005-09-02 10:29:00,0.68282,0.68302,0.68282,0.68292,224299996.0
2005-09-02 10:30:00,0.68289,0.68289,0.68279,0.68283,190400001.0
2005-09-02 10:31:00,0.68284,0.68284,0.68278,0.68281,118200001.0
2005-09-02 10:32:00,0.68288,0.683,0.68288,0.683,55999999.0
2005-09-02 10:33:00,0.68302,0.68302,0.68293,0.68302,83600000.0
2005-09-02 10:34:00,0.68306,0.68308,0.68303,0.68308,137300002.0
2005-09-02 10:35:00,0.68314,0.68318,0.68306,0.68317,101500001.0
2005-09-02 10:36:00,0.68312,0.68312,0.68296,0.68297,141799994.0
2005-09-02 10:37:00,0.68293,0.68293,0.68286,0.68286,226800000.0
2005-09-02 10:38:00,0.6829,0.68297,0.68287,0.68287,81200002.0
2005-09-02 10:39:00,0.68285,0.68285,0.68282,0.68283,97400001.0
2005-09-02 10:40:00,0.68283,0.68295,0.68283,0.68284,209900002.0
2005-09-02 10:41:00,0.68286,0.68295,0.68283,0.68294,162400003.0
2005-09-02 10:42:00,0.68292,0.68298,0.68287,0.6829,313899991.0
2005-09-02 10:43:00,0.68293,0.68293,0.68283,0.68285,199000001.0
2005-09-02 10:44:00,0.68282,0.68282,0.6828,0.68281,106199999.0
2005-09-02 10:45:00,0.68273,0.68277,0.68267,0.68277,117499998.0
2005-09-02 10:46:00,0.68268,0.6827,0.68265,0.6827,218699996.0
2005-09-02 10:47:00,0.68268,0.68271,0.68265,0.68271,128400003.0
2005-09-02 10:48:00,0.68274,0.68286,0.6827,0.68279,116999998.0
2005-09-02 10:49:00,0.68285,0.68298,0.68285,0.68298,14200000.0
2005-09-02 10:50:00,0.68299,0.68313,0.68299,0.68309,146100002.0
2005-09-02 10:51:00,0.68307,0.68309,0.68298,0.68309,104599999.0
2005-09-02 10:52:00,0.68311,0.68326,0.6831,0.68326,141499999.0
2005-09-02 10:53:00,0.68324,0.68324,0.68316,0.6832,69499999.0
2005-09-02 10:54:00,0.68329,0.68333,0.68327,0.68333,131199999.0
2005-09-02 10:55:00,0.68335,0.6834,0.68325,0.68336,124200002.0
2005-09-02 10:56:00,0.68328,0.68335,0.68324,0.68331,152500000.0
2005-09-02 10:57:00,0.68327,0.68337,0.68327,0.68335,130900001.0
2005-09-02 10:58:00,0.68341,0.6836,0.68341,0.6836,79500000.0
2005-09-02 10:59:00,0.68356,0.68377,0.68356,0.68377,137200000.0
2005-09-02 11:00:00,0.68377,0.68378,0.68363,0.68363,130299996.0
2005-09-02 11:01:00,0.6836,0.68368,0.6836,0.68367,265100001.0
2005-09-02 11:02:00,0.68368,0.68385,0.68368,0.68385,180400002.0
2005-09-02 11:03:00,0.68379,0.68385,0.68374,0.68384,217800001.0
2005-09-02 11:04:00,0.68389,0.684,0.68389,0.68392,176700002.0
2005-09-02 11:05:00,0.6838,0.6838,0.68375,0.68378,99899998.0
2005-09-02 11:06:00,0.68382,0.68382,0.68377,0.68377,145699999.0
2005-09-02 11:07:00,0.68376,0.68389,0.68376,0.68383,80400003.0
2005-09-02 11:08:00,0.68394,0.684,0.68394,0.684,104599998.0
2005-09-02 11:09:00,0.68398,0.68419,0.68398,0.68415,151399997.0
2005-09-02 11:10:00,0.68409,0.68416,0.68405,0.68412,210899998.0
2005-09-02 11:11:00,0.6841,0.68414,0.68401,0.68404,129000001.0
2005-09-02 11:12:00,0.68404,0.68404,0.68397,0.68397,146399999.0
2005-09-02 11:13:00,0.68395,0.68397,0.68387,0.68387,43700000.0
2005-09-02 11:14:00,0.68389,0.6839,0.68383,0.68387,202699995.0
2005-09-02 11:15:00,0.68394,0.68394,0.6839,0.68392,193700000.0
2005-09-02 11:16:00,0.68389,0.68389,0.68377,0.68385,192100004.0
2005-09-02 11:17:00,0.68385,0.68402,0.68383,0.68402,221800001.0
2005-09-02 11:18:00,0.68413,0.68424,0.68413,0.68424,74200001.0
2005-09-02 11:19:00,0.68427,0.68427,0.68415,0.68427,276099997.0
2005-09-02 11:20:00,0.68425,0.68446,0.68425,0.6844,159200000.0
2005-09-02 11:21:00,0.68445,0.68445,0.68438,0.68442,121400001.0
2005-09-02 11:22:00,0.68438,0.68438,0.68425,0.68425,128399999.0
2005-09-02 11:23:00,0.68422,0.68422,0.68408,0.68409,201799999.0
2005-09-02 11:24:00,0.68412,0.68412,0.68399,0.68402,120999999.0
2005-09-02 11:25:00,0.68397,0.68399,0.68392,0.68392,37100000.0
2005-09-02 11:26:00,0.68392,0.68399,0.68392,0.68392,162100000.0
2005-09-02 11:27:00,0.68393,0.68395,0.68392,0.68393,203500000.0
2005-09-02 11:28:00,0.68394,0.68404,0.68393,0.68402,167699999.0
2005-09-02 11:29:00,0.68403,0.68403,0.68397,0.68397,79499998.0
2005-09-02 11:30:00,0.68405,0.68406,0.68399,0.68402,221599993.0
2005-09-02 11:31:00,0.68395,0.68398,0.6839,0.6839,70100002.0
2005-09-02 11:32:00,0.68393,0.68393,0.68387,0.6839,93200002.0
2005-09-02 11:33:00,0.6839,0.68391,0.68384,0.68384,158700002.0
2005-09-02 11:34:00,0.68388,0.68397,0.68388,0.68392,173200002.0
2005-09-02 11:35:00,0.68394,0.68398,0.68388,0.68395,169799997.0
2005-09-02 11:36:00,0.68393,0.68398,0.6839,0.6839,163900000.0
2005-09-02 11:37:00,0.68392,0.68405,0.68392,0.68404,108499998.0
2005-09-02 11:38:00,0.68404,0.68409,0.68404,0.68409,7800000.0
2005-09-02 11:39:00,0.68412,0.68412,0.68403,0.68403,110000002.0
2005-09-02 11:40:00,0.68405,0.68409,0.68405,0.68409,64699999.0
2005-09-02 11:41:00,0.68406,0.68406,0.68398,0.68405,80500000.0
2005-09-02 11:42:00,0.68398,0.68409,0.68398,0.68409,75699998.0
2005-09-02 11:43:00,0.6841,0.68417,0.68408,0.68417,137100001.0
2005-09-02 11:44:00,0.6841,0.6841,0.684,0.684,123700000.0
2005-09-02 11:45:00,0.68403,0.68403,0.68392,0.68395,214400002.0
2005-09-02 11:46:00,0.6839,0.68395,0.68388,0.6839,285600002.0
2005-09-02 11:47:00,0.68392,0.68398,0.68391,0.68398,101200002.0
2005-09-02 11:48:00,0.68392,0.68395,0.6839,0.68395,64400001.0
2005-09-02 11:49:00,0.68393,0.68399,0.6839,0.68399,151100004.0
2005-09-02 11:50:00,0.68389,0.68395,0.68389,0.68395,165500001.0
2005-09-02 11:51:00,0.68394,0.68394,0.68388,0.68389,238600000.0
2005-09-02 11:52:00,0.68391,0.68396,0.68388,0.68395,140599996.0
2005-09-02 11:53:00,0.68392,0.68401,0.68389,0.68401,124799998.0
2005-09-02 11:54:00,0.68394,0.68395,0.68391,0.68391,103500001.0
2005-09-02 11:55:00,0.68394,0.68394,0.68384,0.6839,165100003.0
2005-09-02 11:56:00,0.68393,0.68412,0.68393,0.68412,129499995.0
2005-09-02 11:57:00,0.68415,0.68415,0.68404,0.68412,143000000.0
2005-09-02 11:58:00,0.68409,0.6841,0.68401,0.68406,88399999.0
2005-09-02 11:59:00,0.6841,0.68412,0.68405,0.68412,126700004.0
2005-09-02 12:00:00,0.68405,0.68412,0.68405,0.68407,207199997.0
2005-09-02 12:01:00,0.68414,0.68414,0.68405,0.68405,60600001.0
2005-09-02 12:02:00,0.68412,0.68412,0.68398,0.68412,179299999.0
2005-09-02 12:03:00,0.6841,0.68413,0.68408,0.68412,98399999.0
2005-09-02 12:04:00,0.68416,0.68426,0.68416,0.6842,119700000.0
2005-09-02 12:05:00,0.68419,0.68427,0.68419,0.68425,101499998.0
2005-09-02 12:06:00,0.68421,0.68425,0.6842,0.68421,186699998.0
2005-09-02 12:07:00,0.68421,0.68426,0.68419,0.68421,144699999.0
2005-09-02 12:08:00,0.68415,0.68415,0.68403,0.68408,130699995.0
2005-09-02 12:09:00,0.68407,0.6841,0.68394,0.68394,96599999.0
2005-09-02 12:10:00,0.68393,0.68394,0.6839,0.68391,123100000.0
2005-09-02 12:11:00,0.68389,0.68393,0.68387,0.6839,132699999.0
2005-09-02 12:12:00,0.68386,0.68387,0.68374,0.68374,120099999.0
2005-09-02 12:13:00,0.68373,0.68378,0.68373,0.68373,59900002.0
2005-09-02 12:14:00,0.68376,0.68376,0.68366,0.68372,169099998.0
2005-09-02 12:15:00,0.68368,0.6837,0.68365,0.68365,72800000.0
2005-09-02 12:16:00,0.68367,0.68367,0.68352,0.68355,207400000.0
2005-09-02 12:17:00,0.68353,0.68353,0.68343,0.68347,138000002.0
2005-09-02 12:18:00,0.68352,0.68353,0.68345,0.68351,50200000.0
2005-09-02 12:19:00,0.6835,0.68351,0.68347,0.68348,124100000.0
2005-09-02 12:20:00,0.68346,0.68346,0.68342,0.68342,77500001.0
2005-09-02 12:21:00,0.68337,0.68345,0.68337,0.68338,241500003.0
2005-09-02 12:22:00,0.68335,0.68335,0.6832,0.6832,48600000.0
2005-09-02 12:23:00,0.68315,0.6832,0.68315,0.6832,88200001.0
2005-09-02 12:24:00,0.68318,0.68319,0.68313,0.68317,100099997.0
2005-09-02 12:25:00,0.68317,0.68323,0.68317,0.68323,43100000.0
2005-09-02 12:26:00,0.6832,0.6833,0.6832,0.6833,84599998.0
2005-09-02 12:27:00,0.68333,0.68339,0.68331,0.68332,194100001.0
2005-09-02 12:28:00,0.6833,0.68336,0.6833,0.68336,121600002.0
2005-09-02 12:29:00,0.68335,0.68338,0.68323,0.68323,184199996.0
2005-09-02 12:30:00,0.6832,0.68321,0.68314,0.68317,105599999.0
2005-09-02 12:31:00,0.68315,0.68315,0.68304,0.68307,208599998.0
2005-09-02 12:32:00,0.68308,0.68309,0.68305,0.68305,189099995.0
2005-09-02 12:33:00,0.68305,0.68313,0.68305,0.68313,241300002.0
2005-09-02 12:34:00,0.68317,0.68318,0.68308,0.68318,56500001.0
2005-09-02 12:35:00,0.68321,0.68334,0.68321,0.6833,101399998.0
2005-09-02 12:36:00,0.68327,0.68334,0.68324,0.68327,156500003.0
2005-09-02 12:37:00,0.68333,0.68333,0.68323,0.68323,103700000.0
2005-09-02 12:38:00,0.6832,0.68327,0.68312,0.68314,157900002.0
2005-09-02 12:39:00,0.68317,0.68321,0.68308,0.68321,114300001.0
2005-09-02 12:40:00,0.6832,0.6832,0.6831,0.6831,143199996.0
2005-09-02 12:41:00,0.6831,0.68318,0.6831,0.68315,135999999.0
2005-09-02 12:42:00,0.68315,0.68321,0.68312,0.68316,237799996.0
2005-09-02 12:43:00,0.68309,0.6831,0.68303,0.6831,161399995.0
2005-09-02 12:44:00,0.68305,0.68307,0.68303,0.68307,200300000.0
2005-09-02 12:45:00,0.68312,0.68312,0.6831,0.6831,254699999.0
2005-09-02 12:46:00,0.68315,0.68315,0.68312,0.68312,95200000.0
2005-09-02 12:47:00,0.6831,0.6831,0.68307,0.6831,198400002.0
2005-09-02 12:48:00,0.68308,0.68314,0.68303,0.6831,194199999.0
2005-09-02 12:49:00,0.68307,0.68309,0.68297,0.68297,258900001.0
2005-09-02 12:50:00,0.68298,0.68302,0.6829,0.6829,266300003.0
2005-09-02 12:51:00,0.68295,0.68305,0.68295,0.68296,133300000.0
2005-09-02 12:52:00,0.68295,0.68297,0.68283,0.68283,190699998.0
2005-09-02 12:53:00,0.68282,0.68283,0.68268,0.68282,211100001.0
2005-09-02 12:54:00,0.68276,0.68282,0.68273,0.6828,153999997.0
2005-09-02 12:55:00,0.68282,0.68282,0.68274,0.68274,138499997.0
2005-09-02 12:56:00,0.68269,0.68269,0.68255,0.68255,105099999.0
2005-09-02 12:57:00,0.68256,0.68265,0.68256,0.68263,84600002.0
2005-09-02 12:58:00,0.68269,0.68275,0.68261,0.68261,221299995.0
2005-09-02 12:59:00,0.68266,0.68279,0.68263,0.68277,197900001.0
2005-09-02 13:00:00,0.68282,0.68293,0.68282,0.68284,189900000.0
2005-09-02 13:01:00,0.68283,0.68283,0.68267,0.68267,141299995.0
2005-09-02 13:02:00,0.68269,0.68273,0.68268,0.6827,238600001.0
2005-09-02 13:03:00,0.68268,0.6828,0.68268,0.68271,99399999.0
2005-09-02 13:04:00,0.68268,0.68277,0.68268,0.68271,84600002.0
2005-09-02 13:05:00,0.68269,0.6827,0.68265,0.6827,223100002.0
2005-09-02 13:06:00,0.68269,0.68269,0.68259,0.68264,143300003.0
2005-09-02 13:07:00,0.68264,0.6827,0.6826,0.68265,224900002.0
2005-09-02 13:08:00,0.68266,0.68273,0.68266,0.68271,166800001.0
2005-09-02 13:09:00,0.68272,0.68284,0.68272,0.68283,141800002.0
2005-09-02 13:10:00,0.68275,0.6828,0.68274,0.6828,213699995.0
2005-09-02 13:11:00,0.68282,0.68286,0.68277,0.68277,83200002.0
2005-09-02 13:12:00,0.68282,0.68282,0.68273,0.68274,157799999.0
2005-09-02 13:13:00,0.68281,0.68289,0.68277,0.68277,121300000.0
2005-09-02 13:14:00,0.68279,0.68288,0.68279,0.68285,132700001.0
2005-09-02 13:15:00,0.68293,0.68293,0.68288,0.6829,146899997.0
2005-09-02 13:16:00,0.68285,0.68292,0.68285,0.68286,280399998.0
2005-09-02 13:17:00,0.68289,0.6829,0.68282,0.68287,207600000.0
2005-09-02 13:18:00,0.6828,0.68284,0.68278,0.68281,65200001.0
2005-09-02 13:19:00,0.68278,0.68288,0.68278,0.68283,43400000.0
2005-09-02 13:20:00,0.68284,0.68293,0.68281,0.68292,134399997.0
2005-09-02 13:21:00,0.68293,0.68302,0.68292,0.68302,164999998.0
2005-09-02 13:22:00,0.68297,0.68298,0.68297,0.68298,67600000.0
2005-09-02 13:23:00,0.683,0.68309,0.683,0.68305,99699997.0
2005-09-02 13:24:00,0.68302,0.68307,0.68299,0.68307,160700002.0
2005-09-02 13:25:00,0.68304,0.68304,0.68295,0.68295,249900007.0
2005-09-02 13:26:00,0.68289,0.68289,0.68282,0.68285,157399997.0
2005-09-02 13:27:00,0.68288,0.68297,0.68287,0.68295,139699998.0
2005-09-02 13:28:00,0.68291,0.68297,0.68288,0.68289,127200000.0
2005-09-02 13:29:00,0.68294,0.68296,0.68294,0.68296,16700000.0
2005-09-02 13:30:00,0.68296,0.68298,0.68293,0.68297,104699999.0
2005-09-02 13:31:00,0.68296,0.68298,0.6829,0.68298,114099999.0
2005-09-02 13:32:00,0.68298,0.68298,0.6829,0.6829,173500003.0
2005-09-02 13:33:00,0.68294,0.68297,0.68294,0.68297,84699998.0
2005-09-02 13:34:00,0.68294,0.68295,0.68288,0.68293,105399997.0
2005-09-02 13:35:00,0.6829,0.68298,0.6829,0.6829,62600000.0
2005-09-02 13:36:00,0.683,0.683,0.68295,0.68297,196300000.0
2005-09-02 13:37:00,0.68295,0.68299,0.68291,0.68299,74199999.0
2005-09-02 13:38:00,0.68296,0.683,0.68296,0.683,231699993.0
2005-09-02 13:39:00,0.68294,0.68304,0.68294,0.68304,241799999.0
2005-09-02 13:40:00,0.68313,0.68317,0.68307,0.68317,138299995.0
2005-09-02 13:41:00,0.68308,0.68308,0.68303,0.68303,82799998.0
2005-09-02 13:42:00,0.6831,0.6831,0.68271,0.68271,205500002.0
2005-09-02 13:43:00,0.68265,0.68274,0.68265,0.68267,254099997.0
2005-09-02 13:44:00,0.68265,0.68265,0.68236,0.68236,84800000.0
2005-09-02 13:45:00,0.6823,0.68241,0.68228,0.6823,234600000.0
2005-09-02 13:46:00,0.68231,0.68238,0.68229,0.68229,166799997.0
2005-09-02 13:47:00,0.68226,0.68229,0.68216,0.68216,158700002.0
2005-09-02 13:48:00,0.68211,0.68211,0.68189,0.68189,139699999.0
2005-09-02 13:49:00,0.6819,0.68195,0.68185,0.68195,124899999.0
2005-09-02 13:50:00,0.68195,0.68212,0.68195,0.68212,262700002.0
2005-09-02 13:51:00,0.68209,0.6821,0.68197,0.68205,119199999.0
2005-09-02 13:52:00,0.68203,0.68206,0.68194,0.68194,123200002.0
2005-09-02 13:53:00,0.68207,0.68215,0.68202,0.68215,156199996.0
2005-09-02 13:54:00,0.68216,0.68221,0.68214,0.68215,154300002.0
2005-09-02 13:55:00,0.68215,0.68215,0.68213,0.68213,57400000.0
2005-09-02 13:56:00,0.68215,0.6822,0.68213,0.6822,136600000.0
2005-09-02 13:57:00,0.68208,0.68212,0.68205,0.68212,102700002.0
2005-09-02 13:58:00,0.68223,0.68232,0.68223,0.68232,131899999.0
2005-09-02 13:59:00,0.68229,0.68232,0.68226,0.6823,177200004.0
2005-09-02 14:00:00,0.68219,0.68226,0.68218,0.68226,141500000.0
2005-09-02 14:01:00,0.68226,0.6823,0.68222,0.6823,182999997.0
2005-09-02 14:02:00,0.68221,0.68221,0.68215,0.68221,18500000.0
2005-09-02 14:03:00,0.68215,0.68215,0.6821,0.6821,16000000.0
2005-09-02 14:04:00,0.68214,0.68215,0.6821,0.68215,107900002.0
2005-09-02 14:05:00,0.6821,0.68218,0.6821,0.68217,130299997.0
2005-09-02 14:06:00,0.68229,0.68236,0.68217,0.6822,322300001.0
2005-09-02 14:07:00,0.68221,0.68222,0.6821,0.6821,232300000.0
2005-09-02 14:08:00,0.68218,0.68222,0.68218,0.68222,58299998.0
2005-09-02 14:09:00,0.68219,0.68219,0.68206,0.6821,23200000.0
2005-09-02 14:10:00,0.6821,0.6821,0.68172,0.6818,229000001.0
2005-09-02 14:11:00,0.68177,0.68183,0.68176,0.68177,238700001.0
2005-09-02 14:12:00,0.68174,0.6818,0.6817,0.6818,142600002.0
2005-09-02 14:13:00,0.68183,0.68183,0.68174,0.68177,124500000.0
2005-09-02 14:14:00,0.68173,0.68173,0.68168,0.6817,150000002.0
2005-09-02 14:15:00,0.68169,0.68178,0.68169,0.68171,174000001.0
2005-09-02 14:16:00,0.68169,0.68176,0.68164,0.68176,188799998.0
2005-09-02 14:17:00,0.6817,0.6817,0.68157,0.68163,104600000.0
2005-09-02 14:18:00,0.6817,0.68179,0.68169,0.68179,137800002.0
2005-09-02 14:19:00,0.68174,0.68174,0.68165,0.6817,150100000.0
2005-09-02 14:20:00,0.68173,0.68176,0.68165,0.68174,261899998.0
2005-09-02 14:21:00,0.68177,0.68177,0.68166,0.6817,192000000.0
2005-09-02 14:22:00,0.68174,0.6818,0.68168,0.68177,220699993.0
2005-09-02 14:23:00,0.68178,0.68178,0.68166,0.68174,118800000.0
2005-09-02 14:24:00,0.68184,0.68192,0.68179,0.68192,157299997.0
2005-09-02 14:25:00,0.68188,0.68197,0.68188,0.68192,174899997.0
2005-09-02 14:26:00,0.68187,0.68195,0.68181,0.68185,47100000.0
2005-09-02 14:27:00,0.68182,0.68188,0.68176,0.68176,224899999.0
2005-09-02 14:28:00,0.68174,0.68183,0.68173,0.68183,100500000.0
2005-09-02 14:29:00,0.6818,0.68181,0.68169,0.68169,237199999.0
2005-09-02 14:30:00,0.682,0.68226,0.68173,0.68205,99799999.0
2005-09-02 14:31:00,0.68231,0.68245,0.6823,0.68245,92300000.0
2005-09-02 14:32:00,0.68238,0.68247,0.68209,0.68209,172700000.0
2005-09-02 14:33:00,0.68202,0.68211,0.68192,0.68192,72499998.0
2005-09-02 14:34:00,0.68195,0.68196,0.68144,0.68144,190899998.0
2005-09-02 14:35:00,0.68134,0.68163,0.68134,0.68159,86500003.0
2005-09-02 14:36:00,0.68171,0.68183,0.68171,0.68178,229200001.0
2005-09-02 14:37:00,0.68176,0.68194,0.68174,0.68194,72600000.0
2005-09-02 14:38:00,0.68206,0.68229,0.68204,0.68224,175000000.0
2005-09-02 14:39:00,0.68208,0.68217,0.68198,0.68201,112599998.0
2005-09-02 14:40:00,0.68206,0.6823,0.68206,0.6823,137199998.0
2005-09-02 14:41:00,0.68232,0.68237,0.68227,0.68228,115700002.0
2005-09-02 14:42:00,0.68235,0.68237,0.68227,0.68229,153799999.0
2005-09-02 14:43:00,0.68221,0.68228,0.68215,0.68223,70100000.0
2005-09-02 14:44:00,0.68216,0.68216,0.68184,0.6819,204600004.0
2005-09-02 14:45:00,0.68202,0.68202,0.68189,0.68189,258299997.0
2005-09-02 14:46:00,0.68209,0.68251,0.68209,0.6825,140799996.0
2005-09-02 14:47:00,0.68252,0.68272,0.68252,0.6827,197599999.0
2005-09-02 14:48:00,0.6827,0.68271,0.68222,0.68222,139600001.0
2005-09-02 14:49:00,0.68223,0.68227,0.68217,0.68217,75900000.0
2005-09-02 14:50:00,0.68213,0.68228,0.6821,0.68223,276400004.0
2005-09-02 14:51:00,0.68224,0.68231,0.68219,0.68219,113899999.0
2005-09-02 14:52:00,0.6821,0.68215,0.68208,0.68215,198599997.0
2005-09-02 14:53:00,0.68217,0.68225,0.68217,0.68225,252200002.0
2005-09-02 14:54:00,0.68226,0.68233,0.68226,0.68233,93000001.0
2005-09-02 14:55:00,0.68234,0.68253,0.68234,0.68249,206299995.0
2005-09-02 14:56:00,0.6825,0.68261,0.6825,0.68255,126500002.0
2005-09-02 14:57:00,0.68254,0.68269,0.68254,0.68263,232099997.0
2005-09-02 14:58:00,0.68263,0.68272,0.68259,0.6827,322800001.0
2005-09-02 14:59:00,0.68266,0.68275,0.68266,0.68271,142599999.0
2005-09-02 15:00:00,0.68265,0.68273,0.68265,0.68269,118800002.0
2005-09-02 15:01:00,0.68268,0.68276,0.68268,0.68274,91700002.0
2005-09-02 15:02:00,0.68276,0.68286,0.68276,0.68277,92600002.0
2005-09-02 15:03:00,0.68268,0.68278,0.68266,0.68267,114099999.0
2005-09-02 15:04:00,0.68259,0.68265,0.68254,0.68261,264600004.0
2005-09-02 15:05:00,0.68256,0.68261,0.68244,0.68246,280599994.0
2005-09-02 15:06:00,0.68251,0.68251,0.68238,0.68238,98500001.0
2005-09-02 15:07:00,0.68244,0.68244,0.68228,0.68228,110000001.0
2005-09-02 15:08:00,0.68229,0.68234,0.68213,0.68213,219199998.0
2005-09-02 15:09:00,0.68217,0.6822,0.68214,0.68215,190800002.0
2005-09-02 15:10:00,0.68218,0.68218,0.68208,0.68209,104300001.0
2005-09-02 15:11:00,0.68218,0.68222,0.68201,0.68212,216799996.0
2005-09-02 15:12:00,0.68213,0.68217,0.68196,0.68196,230300000.0
2005-09-02 15:13:00,0.68203,0.68209,0.68202,0.68202,166500001.0
2005-09-02 15:14:00,0.68197,0.682,0.68193,0.68193,149500000.0
2005-09-02 15:15:00,0.68196,0.68198,0.68191,0.68195,84200001.0
2005-09-02 15:16:00,0.68194,0.682,0.68192,0.68195,191200002.0
2005-09-02 15:17:00,0.68197,0.682,0.68193,0.68195,145200001.0
2005-09-02 15:18:00,0.68194,0.68203,0.68194,0.68197,264599997.0
2005-09-02 15:19:00,0.6819,0.68195,0.6819,0.68195,127600002.0
2005-09-02 15:20:00,0.68198,0.68206,0.68198,0.68199,183999998.0
2005-09-02 15:21:00,0.68196,0.68199,0.68189,0.68189,132000001.0
2005-09-02 15:22:00,0.68188,0.68193,0.68187,0.6819,157400004.0
2005-09-02 15:23:00,0.68189,0.68198,0.68189,0.68191,62200000.0
2005-09-02 15:24:00,0.68186,0.68186,0.68181,0.68185,173699995.0
2005-09-02 15:25:00,0.6818,0.68183,0.68178,0.68178,218399996.0
2005-09-02 15:26:00,0.68186,0.68186,0.68171,0.68175,138000001.0
2005-09-02 15:27:00,0.68168,0.68169,0.68147,0.68147,221999998.0
2005-09-02 15:28:00,0.68142,0.68153,0.68142,0.68153,158000005.0
2005-09-02 15:29:00,0.68155,0.68165,0.68146,0.68148,109200001.0
2005-09-02 15:30:00,0.68141,0.68146,0.68133,0.68146,72600002.0
2005-09-02 15:31:00,0.68146,0.68146,0.68118,0.6812,28400000.0
2005-09-02 15:32:00,0.68121,0.68137,0.68121,0.68132,190699998.0
2005-09-02 15:33:00,0.68139,0.6815,0.68135,0.6815,159700000.0
2005-09-02 15:34:00,0.68161,0.68166,0.68159,0.68159,90900000.0
2005-09-02 15:35:00,0.68169,0.68169,0.68152,0.68155,206800001.0
2005-09-02 15:36:00,0.6815,0.6816,0.68138,0.6816,227700001.0
2005-09-02 15:37:00,0.68156,0.68164,0.68155,0.68156,157400000.0
2005-09-02 15:38:00,0.68157,0.68175,0.68157,0.68175,93300000.0
2005-09-02 15:39:00,0.6818,0.68195,0.6818,0.68195,169600002.0
2005-09-02 15:40:00,0.68213,0.68213,0.68201,0.68207,175299997.0
2005-09-02 15:41:00,0.68203,0.68203,0.68192,0.682,132399998.0
2005-09-02 15:42:00,0.68203,0.68203,0.68197,0.68202,301199999.0
2005-09-02 15:43:00,0.68194,0.68194,0.68186,0.68192,203400002.0
2005-09-02 15:44:00,0.68197,0.68201,0.68197,0.68201,68799999.0
2005-09-02 15:45:00,0.6819,0.68215,0.6819,0.68212,252499998.0
2005-09-02 15:46:00,0.68214,0.68223,0.68214,0.68217,204800005.0
2005-09-02 15:47:00,0.68219,0.68225,0.68213,0.6822,191399997.0
2005-09-02 15:48:00,0.68223,0.68229,0.68222,0.68227,151500005.0
2005-09-02 15:49:00,0.68226,0.68233,0.68226,0.68227,120199997.0
2005-09-02 15:50:00,0.68231,0.68241,0.68231,0.68237,165899994.0
2005-09-02 15:51:00,0.68236,0.68243,0.68236,0.68239,126100003.0
2005-09-02 15:52:00,0.68237,0.6825,0.68237,0.68242,164400001.0
2005-09-02 15:53:00,0.68243,0.68251,0.68243,0.68245,85600002.0
2005-09-02 15:54:00,0.68242,0.68245,0.68232,0.68235,254100002.0
2005-09-02 15:55:00,0.68239,0.68245,0.68236,0.68236,51800001.0
2005-09-02 15:56:00,0.68243,0.68247,0.68239,0.6824,127100000.0
2005-09-02 15:57:00,0.6824,0.68245,0.6824,0.68245,26500000.0
2005-09-02 15:58:00,0.6824,0.6824,0.68236,0.6824,37000001.0
2005-09-02 15:59:00,0.68238,0.68238,0.68222,0.68223,271000000.0
2005-09-02 16:00:00,0.68227,0.68241,0.68227,0.68241,219200001.0
2005-09-02 16:01:00,0.68251,0.68277,0.68251,0.68277,172599996.0
2005-09-02 16:02:00,0.68272,0.68285,0.68269,0.68283,237599997.0
2005-09-02 16:03:00,0.68276,0.68276,0.68263,0.68263,105500004.0
2005-09-02 16:04:00,0.68256,0.68256,0.68239,0.68247,129000001.0
2005-09-02 16:05:00,0.68245,0.68254,0.68244,0.68254,142499999.0
2005-09-02 16:06:00,0.68254,0.68254,0.68248,0.68248,65300000.0
2005-09-02 16:07:00,0.68238,0.68251,0.68238,0.68251,101700002.0
2005-09-02 16:08:00,0.68252,0.68252,0.68246,0.68247,69500000.0
2005-09-02 16:09:00,0.68252,0.68257,0.68243,0.68257,70400000.0
2005-09-02 16:10:00,0.6826,0.68267,0.6826,0.68265,145599997.0
2005-09-02 16:11:00,0.68263,0.68265,0.68254,0.68265,113400000.0
2005-09-02 16:12:00,0.68263,0.68274,0.6826,0.68274,64300000.0
2005-09-02 16:13:00,0.68269,0.68269,0.68252,0.68255,128700001.0
2005-09-02 16:14:00,0.68281,0.68282,0.68252,0.68252,171099999.0
2005-09-02 16:15:00,0.68257,0.68265,0.68257,0.6826,132100000.0
2005-09-02 16:16:00,0.68258,0.68261,0.68254,0.6826,105700000.0
2005-09-02 16:17:00,0.68259,0.68267,0.68259,0.68267,90500000.0
2005-09-02 16:18:00,0.68264,0.68264,0.68261,0.68261,67199998.0
2005-09-02 16:19:00,0.68257,0.68261,0.68257,0.68261,141799999.0
2005-09-02 16:20:00,0.68257,0.6826,0.68249,0.68258,214999998.0
2005-09-02 16:21:00,0.68261,0.68265,0.68246,0.68246,165500002.0
2005-09-02 16:22:00,0.68242,0.68242,0.68229,0.68235,92500000.0
2005-09-02 16:23:00,0.68239,0.68241,0.68233,0.68237,137500001.0
2005-09-02 16:24:00,0.68237,0.68238,0.68229,0.68233,306300006.0
2005-09-02 16:25:00,0.68232,0.68235,0.68226,0.68229,116899998.0
2005-09-02 16:26:00,0.6822,0.6822,0.68209,0.6821,59900000.0
2005-09-02 16:27:00,0.68203,0.68203,0.68192,0.68192,119800000.0
2005-09-02 16:28:00,0.68199,0.68217,0.68199,0.68215,153500000.0
2005-09-02 16:29:00,0.68215,0.68219,0.6821,0.68214,151600000.0
2005-09-02 16:30:00,0.68212,0.68221,0.68209,0.68221,88000002.0
2005-09-02 16:31:00,0.68222,0.68222,0.68209,0.68212,240900001.0
2005-09-02 16:32:00,0.68214,0.68221,0.68212,0.68212,177600001.0
2005-09-02 16:33:00,0.6821,0.68215,0.6821,0.68213,75599998.0
2005-09-02 16:34:00,0.68217,0.68223,0.68216,0.68219,100900003.0
2005-09-02 16:35:00,0.68225,0.68226,0.68215,0.6822,80900000.0
2005-09-02 16:36:00,0.68221,0.68227,0.68219,0.68219,145899999.0
2005-09-02 16:37:00,0.68221,0.68229,0.68219,0.68228,172399999.0
2005-09-02 16:38:00,0.68232,0.68237,0.68228,0.68228,203199997.0
2005-09-02 16:39:00,0.68227,0.6823,0.68227,0.6823,30300000.0
2005-09-02 16:40:00,0.68226,0.68239,0.68224,0.68236,154999996.0
2005-09-02 16:41:00,0.68235,0.68238,0.68234,0.68236,202099999.0
2005-09-02 16:42:00,0.68227,0.68236,0.68227,0.68234,169700005.0
2005-09-02 16:43:00,0.6823,0.68238,0.6823,0.68238,168400004.0
2005-09-02 16:44:00,0.68235,0.6824,0.68235,0.6824,159500001.0
2005-09-02 16:45:00,0.68232,0.6824,0.68232,0.68238,118800000.0
2005-09-02 16:46:00,0.68246,0.68246,0.68223,0.68227,235199999.0
2005-09-02 16:47:00,0.68205,0.68205,0.68156,0.68156,93299999.0
2005-09-02 16:48:00,0.68147,0.68178,0.68147,0.68178,182000001.0
2005-09-02 16:49:00,0.68185,0.68191,0.6817,0.6817,131700000.0
2005-09-02 16:50:00,0.68167,0.68167,0.68159,0.68164,37000000.0
2005-09-02 16:51:00,0.68175,0.68183,0.68175,0.68182,200299995.0
2005-09-02 16:52:00,0.68188,0.6819,0.68167,0.68169,299500001.0
2005-09-02 16:53:00,0.68179,0.68184,0.68179,0.68184,66299998.0
2005-09-02 16:54:00,0.68184,0.68185,0.68173,0.68178,218800000.0
2005-09-02 16:55:00,0.6817,0.68175,0.68161,0.6817,326000002.0
2005-09-02 16:56:00,0.68152,0.68152,0.6814,0.68145,99100000.0
2005-09-02 16:57:00,0.68149,0.68172,0.68149,0.68172,140600000.0
2005-09-02 16:58:00,0.68168,0.68168,0.68145,0.68154,247500000.0
2005-09-02 16:59:00,0.68148,0.68152,0.68141,0.68142,115300000.0
2005-09-02 17:00:00,0.68134,0.68139,0.6813,0.68137,164499999.0
2005-09-02 17:01:00,0.68137,0.68145,0.68136,0.68144,270200003.0
2005-09-02 17:02:00,0.6814,0.68148,0.68137,0.68148,240700000.0
2005-09-02 17:03:00,0.68143,0.68143,0.68122,0.68122,84700001.0
2005-09-02 17:04:00,0.68119,0.68119,0.68102,0.6811,111099996.0
2005-09-02 17:05:00,0.68112,0.68119,0.68112,0.68116,197899999.0
2005-09-02 17:06:00,0.68118,0.6812,0.68108,0.68116,144200002.0
2005-09-02 17:07:00,0.6812,0.68132,0.6812,0.68122,273600000.0
2005-09-02 17:08:00,0.68123,0.68128,0.68122,0.68125,176899999.0
2005-09-02 17:09:00,0.68129,0.68129,0.68122,0.68128,153999997.0
2005-09-02 17:10:00,0.68131,0.6814,0.68125,0.6814,163900003.0
2005-09-02 17:11:00,0.68138,0.68142,0.68135,0.68137,193199997.0
2005-09-02 17:12:00,0.68132,0.68132,0.68125,0.68128,154700002.0
2005-09-02 17:13:00,0.68135,0.68146,0.68131,0.68142,176099999.0
2005-09-02 17:14:00,0.68142,0.68148,0.6814,0.68148,137200000.0
2005-09-02 17:15:00,0.68152,0.68155,0.68149,0.68152,127100002.0
2005-09-02 17:16:00,0.68154,0.68159,0.6815,0.68152,145900004.0
2005-09-02 17:17:00,0.68149,0.68157,0.68149,0.68152,218500000.0
2005-09-02 17:18:00,0.68143,0.68143,0.68114,0.68117,128500002.0
2005-09-02 17:19:00,0.68118,0.68127,0.68115,0.68125,178000004.0
2005-09-02 17:20:00,0.68137,0.68142,0.68126,0.6814,146900001.0
2005-09-02 17:21:00,0.68145,0.68158,0.68139,0.68153,197600003.0
2005-09-02 17:22:00,0.68159,0.68161,0.68155,0.68158,195799997.0
2005-09-02 17:23:00,0.6816,0.68167,0.68151,0.68151,184500000.0
2005-09-02 17:24:00,0.68157,0.68166,0.68157,0.68163,148299999.0
2005-09-02 17:25:00,0.68163,0.68163,0.68154,0.6816,103399998.0
2005-09-02 17:26:00,0.68156,0.68156,0.68136,0.68141,100400001.0
2005-09-02 17:27:00,0.68144,0.68149,0.68139,0.6814,200099996.0
2005-09-02 17:28:00,0.68147,0.68148,0.68147,0.68147,72799999.0
2005-09-02 17:29:00,0.68156,0.68166,0.68156,0.68165,128500002.0
2005-09-02 17:30:00,0.68166,0.68166,0.68151,0.68159,143099999.0
2005-09-02 17:31:00,0.68161,0.68161,0.68154,0.68156,140000001.0
2005-09-02 17:32:00,0.68159,0.6816,0.68152,0.68152,45099998.0
2005-09-02 17:33:00,0.68155,0.68155,0.68149,0.6815,129500001.0
2005-09-02 17:34:00,0.68149,0.68165,0.68149,0.68162,237899998.0
2005-09-02 17:35:00,0.68166,0.6817,0.68164,0.68165,211600001.0
2005-09-02 17:36:00,0.68164,0.68168,0.68163,0.68163,227200004.0
2005-09-02 17:37:00,0.68165,0.68165,0.68154,0.68154,142000000.0
2005-09-02 17:38:00,0.68158,0.68158,0.68151,0.68151,131200001.0
2005-09-02 17:39:00,0.68152,0.6816,0.68152,0.6816,131899999.0
2005-09-02 17:40:00,0.68163,0.68165,0.68154,0.68154,138499999.0
2005-09-02 17:41:00,0.6815,0.68151,0.68141,0.68148,215600003.0
2005-09-02 17:42:00,0.68148,0.68149,0.6814,0.6814,206800005.0
2005-09-02 17:43:00,0.68146,0.68146,0.68134,0.6814,124699998.0
2005-09-02 17:44:00,0.68142,0.68148,0.68136,0.68141,66499998.0
2005-09-02 17:45:00,0.68136,0.68146,0.68135,0.68146,276999999.0
2005-09-02 17:46:00,0.68148,0.6815,0.68142,0.68148,271900004.0
2005-09-02 17:47:00,0.68148,0.68152,0.68146,0.68146,163500002.0
2005-09-02 17:48:00,0.68139,0.68139,0.68123,0.68126,17700000.0
2005-09-02 17:49:00,0.68124,0.68128,0.68118,0.68125,227399996.0
2005-09-02 17:50:00,0.68115,0.68117,0.68115,0.68115,41499998.0
2005-09-02 17:51:00,0.68119,0.6812,0.68111,0.68111,144200003.0
2005-09-02 17:52:00,0.68111,0.68111,0.68105,0.68105,34400000.0
2005-09-02 17:53:00,0.68105,0.68115,0.68105,0.68115,195400004.0
2005-09-02 17:54:00,0.68118,0.6812,0.68113,0.6812,109900002.0
2005-09-02 17:55:00,0.68116,0.68118,0.68106,0.68118,195100002.0
2005-09-02 17:56:00,0.68114,0.68114,0.68112,0.68112,66899999.0
2005-09-02 17:57:00,0.68107,0.68107,0.68088,0.68095,141500003.0
2005-09-02 17:58:00,0.68092,0.68092,0.6808,0.68082,158299998.0
2005-09-02 17:59:00,0.68092,0.68092,0.68078,0.6808,133499998.0
2005-09-02 18:00:00,0.68085,0.68101,0.68081,0.68101,82400000.0
2005-09-02 18:01:00,0.68103,0.68113,0.68095,0.68107,1335599996.0
2005-09-02 18:02:00,0.68108,0.68112,0.68097,0.68097,1487000005.0
2005-09-02 18:03:00,0.68101,0.68116,0.68101,0.68102,1660299994.0
2005-09-02 18:04:00,0.68102,0.68108,0.68097,0.68108,910699996.0
2005-09-02 18:05:00,0.68103,0.68109,0.681,0.681,1278399987.0
2005-09-02 18:06:00,0.681,0.68112,0.681,0.68107,1716299999.0
2005-09-02 18:07:00,0.68115,0.6814,0.68115,0.68139,1907699994.0
2005-09-02 18:08:00,0.6812,0.6812,0.6811,0.6811,871300001.0
2005-09-02 18:09:00,0.68106,0.6811,0.68088,0.68091,871300001.0
2005-09-02 18:10:00,0.68094,0.68094,0.6808,0.6808,1025499997.0
2005-09-02 18:11:00,0.6808,0.68094,0.6808,0.68086,967699998.0
2005-09-02 18:12:00,0.68088,0.681,0.68088,0.68094,788300003.0
2005-09-02 18:13:00,0.68092,0.68098,0.6808,0.68093,912200005.0
2005-09-02 18:14:00,0.68095,0.68098,0.68087,0.68095,1481600001.0
2005-09-02 18:15:00,0.68097,0.68102,0.68089,0.68093,2141899996.0
2005-09-02 18:16:00,0.68093,0.68093,0.68083,0.68087,1166400005.0
2005-09-02 18:17:00,0.68087,0.68095,0.68086,0.68086,702500004.0
2005-09-02 18:18:00,0.68083,0.68087,0.68074,0.6808,806900000.0
2005-09-02 18:19:00,0.68089,0.68116,0.68083,0.68103,680100005.0
2005-09-02 18:20:00,0.6808,0.68083,0.68077,0.68083,638600001.0
2005-09-02 18:21:00,0.68084,0.68098,0.68084,0.68089,1166799999.0
2005-09-02 18:22:00,0.6809,0.68093,0.68086,0.6809,1132899993.0
2005-09-02 18:23:00,0.68087,0.68092,0.68083,0.68092,1142799981.0
2005-09-02 18:24:00,0.6808,0.68088,0.68075,0.68082,748100000.0
2005-09-02 18:25:00,0.68082,0.68085,0.68077,0.68081,855900006.0
2005-09-02 18:26:00,0.68078,0.68078,0.6807,0.68073,886499992.0
2005-09-02 18:27:00,0.68071,0.68072,0.68063,0.68071,829799991.0
2005-09-02 18:28:00,0.68087,0.68088,0.68079,0.68082,469300002.0
2005-09-02 18:29:00,0.68082,0.68102,0.68082,0.68097,747699999.0
2005-09-02 18:30:00,0.68102,0.68107,0.68099,0.68104,737900002.0
2005-09-02 18:31:00,0.68098,0.68098,0.68087,0.68092,608200005.0
2005-09-02 18:32:00,0.681,0.681,0.68091,0.68095,768499992.0
2005-09-02 18:33:00,0.68091,0.68091,0.68079,0.68087,924699991.0
2005-09-02 18:34:00,0.68085,0.68085,0.68073,0.68081,1027900001.0
2005-09-02 18:35:00,0.68083,0.68083,0.68077,0.68082,468700000.0
2005-09-02 18:36:00,0.6808,0.68085,0.6808,0.68082,79100000.0
2005-09-02 18:37:00,0.68078,0.68084,0.68077,0.68084,357400000.0
2005-09-02 18:38:00,0.68083,0.68086,0.68082,0.68086,217799998.0
2005-09-02 18:39:00,0.6809,0.6809,0.68087,0.68088,533799998.0
2005-09-02 18:40:00,0.6809,0.68092,0.68079,0.68079,420999995.0
2005-09-02 18:41:00,0.68077,0.68085,0.68076,0.68084,608900001.0
2005-09-02 18:42:00,0.68083,0.6809,0.68082,0.6809,371799996.0
2005-09-02 18:43:00,0.68085,0.6809,0.68083,0.68083,373699999.0
2005-09-02 18:44:00,0.68083,0.68083,0.68069,0.68069,793600001.0
2005-09-02 18:45:00,0.68068,0.68073,0.6806,0.6806,270099999.0
2005-09-02 18:46:00,0.6807,0.68072,0.68065,0.68066,187400004.0
2005-09-02 18:47:00,0.6807,0.68083,0.6807,0.68083,98999999.0
2005-09-02 18:48:00,0.68082,0.68084,0.68072,0.6808,283599995.0
2005-09-02 18:49:00,0.6807,0.6808,0.68068,0.68071,226300005.0
2005-09-02 18:50:00,0.68068,0.68068,0.68062,0.68065,190500001.0
2005-09-02 18:51:00,0.68069,0.68069,0.68038,0.68038,279400001.0
2005-09-02 18:52:00,0.68044,0.68068,0.68042,0.68068,407200002.0
2005-09-02 18:53:00,0.6807,0.6807,0.68044,0.68044,664999997.0
2005-09-02 18:54:00,0.68045,0.68045,0.68027,0.68027,289900007.0
2005-09-02 18:55:00,0.68031,0.68038,0.68021,0.68021,578199998.0
2005-09-02 18:56:00,0.6802,0.68033,0.68015,0.68015,539799997.0
2005-09-02 18:57:00,0.68022,0.68044,0.68019,0.68026,407800003.0
2005-09-02 18:58:00,0.68013,0.68021,0.68008,0.68012,909699999.0
2005-09-02 18:59:00,0.6801,0.68024,0.6801,0.68018,720999991.0
2005-09-02 19:00:00,0.6802,0.68029,0.68015,0.68028,619099989.0
2005-09-02 19:01:00,0.68032,0.68035,0.68032,0.68035,110200001.0
2005-09-02 19:02:00,0.68037,0.68043,0.68037,0.68037,500399998.0
2005-09-02 19:03:00,0.68027,0.68037,0.68022,0.68023,481899998.0
2005-09-02 19:04:00,0.68027,0.68027,0.68012,0.68012,232799998.0
2005-09-02 19:05:00,0.68012,0.68024,0.68009,0.68019,319200004.0
2005-09-02 19:06:00,0.68012,0.68024,0.68012,0.6802,754800001.0
2005-09-02 19:07:00,0.68026,0.68028,0.68012,0.68012,302500005.0
2005-09-02 19:08:00,0.68017,0.68017,0.68009,0.6801,1059999997.0
2005-09-02 19:09:00,0.6801,0.68018,0.6801,0.68018,584600000.0
2005-09-02 19:10:00,0.68023,0.68023,0.68015,0.6802,436800004.0
2005-09-02 19:11:00,0.68016,0.68031,0.68016,0.68026,177099999.0
2005-09-02 19:12:00,0.68027,0.68033,0.68027,0.68029,195000003.0
2005-09-02 19:13:00,0.68028,0.68036,0.68017,0.68025,480999995.0
2005-09-02 19:14:00,0.68024,0.68033,0.68024,0.68028,280700004.0
2005-09-02 19:15:00,0.6803,0.68044,0.68029,0.68037,692599989.0
2005-09-02 19:16:00,0.68041,0.68044,0.68041,0.68041,152299998.0
2005-09-02 19:17:00,0.68038,0.68038,0.68032,0.68035,378000000.0
2005-09-02 19:18:00,0.68033,0.68037,0.68029,0.68037,305299996.0
2005-09-02 19:19:00,0.68035,0.68042,0.68031,0.68037,537299999.0
2005-09-02 19:20:00,0.68027,0.6803,0.68027,0.68027,347900000.0
2005-09-02 19:21:00,0.68027,0.6803,0.68025,0.68028,234400000.0
2005-09-02 19:22:00,0.6803,0.68033,0.68027,0.6803,258999998.0
2005-09-02 19:23:00,0.68025,0.68027,0.68017,0.68017,354400003.0
2005-09-02 19:24:00,0.68015,0.68018,0.68015,0.68018,239700001.0
2005-09-02 19:25:00,0.68016,0.6802,0.68007,0.6802,216299999.0
2005-09-02 19:26:00,0.68019,0.68022,0.68014,0.68014,406700004.0
2005-09-02 19:27:00,0.68012,0.68015,0.6801,0.68015,737500008.0
2005-09-02 19:28:00,0.68012,0.68015,0.68012,0.68015,248500000.0
2005-09-02 19:29:00,0.6801,0.6801,0.68003,0.68005,547999997.0
2005-09-02 19:30:00,0.68006,0.68025,0.68006,0.68025,517799995.0
2005-09-02 19:31:00,0.68027,0.68034,0.68023,0.6803,753299999.0
2005-09-02 19:32:00,0.68032,0.68036,0.6803,0.68036,493699994.0
2005-09-02 19:33:00,0.68033,0.68034,0.68028,0.68029,317900003.0
2005-09-02 19:34:00,0.68028,0.6803,0.68027,0.6803,464100000.0
2005-09-02 19:35:00,0.68029,0.6803,0.68024,0.68025,429499997.0
2005-09-02 19:36:00,0.68029,0.68033,0.68024,0.6803,394200003.0
2005-09-02 19:37:00,0.6803,0.68034,0.68029,0.68031,209300003.0
2005-09-02 19:38:00,0.68029,0.6803,0.68024,0.68027,195400000.0
2005-09-02 19:39:00,0.68025,0.68033,0.68025,0.68033,827700005.0
2005-09-02 19:40:00,0.68032,0.6804,0.68031,0.68032,543399995.0
2005-09-02 19:41:00,0.68032,0.68035,0.6803,0.68033,814200000.0
2005-09-02 19:42:00,0.68033,0.68035,0.6803,0.68035,186599999.0
2005-09-02 19:43:00,0.68033,0.68034,0.68028,0.68034,135500002.0
2005-09-02 19:44:00,0.68032,0.68036,0.68031,0.68032,404199994.0
2005-09-02 19:45:00,0.68034,0.68034,0.68025,0.68027,299199994.0
2005-09-02 19:46:00,0.68031,0.68031,0.68024,0.68025,120999998.0
2005-09-02 19:47:00,0.68023,0.68024,0.68017,0.68024,59200001.0
2005-09-02 19:48:00,0.68024,0.68024,0.68016,0.6802,116100001.0
2005-09-02 19:49:00,0.68012,0.68018,0.6801,0.68018,262600000.0
2005-09-02 19:50:00,0.68021,0.68026,0.68019,0.6802,391300005.0
2005-09-02 19:51:00,0.68019,0.68019,0.68013,0.68015,317500000.0
2005-09-02 19:52:00,0.68016,0.68021,0.68016,0.68019,382600002.0
2005-09-02 19:53:00,0.68015,0.68018,0.68015,0.68015,139199994.0
2005-09-02 19:54:00,0.68015,0.68015,0.6801,0.68015,235400000.0
2005-09-02 19:55:00,0.68018,0.68018,0.68015,0.68015,137599996.0
2005-09-02 19:56:00,0.68012,0.68051,0.68012,0.68047,129000004.0
2005-09-02 19:57:00,0.68015,0.68015,0.6801,0.68013,497299998.0
2005-09-02 19:58:00,0.68013,0.68015,0.68012,0.68012,324500006.0
2005-09-02 19:59:00,0.68012,0.68015,0.68012,0.68012,598799989.0
2005-09-02 20:00:00,0.68018,0.68018,0.68012,0.68012,71100000.0
2005-09-02 20:01:00,0.68013,0.68017,0.68011,0.68017,148600000.0
2005-09-02 20:02:00,0.68015,0.68015,0.68007,0.68007,126300000.0
2005-09-02 20:03:00,0.68047,0.68049,0.68021,0.68025,214100005.0
2005-09-02 20:04:00,0.6801,0.6801,0.6801,0.6801,207499999.0
2005-09-02 20:05:00,0.68009,0.6801,0.68005,0.6801,111500003.0
2005-09-02 20:06:00,0.68007,0.6801,0.68007,0.6801,124400003.0
2005-09-02 20:07:00,0.68008,0.68014,0.68008,0.68012,127800003.0
2005-09-02 20:08:00,0.68011,0.6802,0.6801,0.68015,607699996.0
2005-09-02 20:09:00,0.68012,0.68012,0.68004,0.68006,201099996.0
2005-09-02 20:10:00,0.68015,0.68024,0.68015,0.68019,198099998.0
2005-09-02 20:11:00,0.68018,0.68024,0.68018,0.68024,307800001.0
2005-09-02 20:12:00,0.68024,0.68024,0.68009,0.68023,1044700000.0
2005-09-02 20:13:00,0.68021,0.68023,0.68007,0.68007,472900001.0
2005-09-02 20:14:00,0.68001,0.6801,0.67985,0.67995,432999996.0
2005-09-02 20:15:00,0.67997,0.68005,0.67996,0.68002,894599999.0
2005-09-02 20:16:00,0.68001,0.68001,0.67995,0.68001,583999993.0
2005-09-02 20:17:00,0.68005,0.68007,0.67999,0.68,115199998.0
2005-09-02 20:18:00,0.68001,0.68003,0.68,0.68002,229499998.0
2005-09-02 20:19:00,0.68002,0.68002,0.67995,0.67995,474599999.0
2005-09-02 20:20:00,0.67999,0.68011,0.67999,0.68011,522200003.0
2005-09-02 20:21:00,0.68011,0.68014,0.68004,0.68014,186299999.0
2005-09-02 20:22:00,0.68012,0.68022,0.6801,0.68022,154100002.0
2005-09-02 20:23:00,0.68027,0.68034,0.68027,0.68033,722099999.0
2005-09-02 20:24:00,0.68028,0.68039,0.68013,0.68023,407500003.0
2005-09-02 20:25:00,0.68019,0.68022,0.68008,0.68021,438400003.0
2005-09-02 20:26:00,0.68021,0.68025,0.68016,0.68025,922599997.0
2005-09-02 20:27:00,0.68021,0.68024,0.68015,0.68022,449399995.0
2005-09-02 20:28:00,0.68021,0.68021,0.68007,0.68014,432600000.0
2005-09-02 20:29:00,0.68017,0.68017,0.6801,0.68012,468700003.0
2005-09-02 20:30:00,0.68012,0.68016,0.68007,0.68014,1515199992.0
2005-09-02 20:31:00,0.68018,0.68029,0.68016,0.68019,901500000.0
2005-09-02 20:32:00,0.68022,0.68029,0.68018,0.68022,1385099993.0
2005-09-02 20:33:00,0.6802,0.68025,0.68016,0.68016,340600002.0
2005-09-02 20:34:00,0.68014,0.6802,0.68014,0.68017,451899997.0
2005-09-02 20:35:00,0.68019,0.68019,0.68012,0.68019,448400000.0
2005-09-02 20:36:00,0.6802,0.68022,0.68019,0.68022,417899998.0
2005-09-02 20:37:00,0.68022,0.68025,0.6802,0.68023,604699998.0
2005-09-02 20:38:00,0.6801,0.68021,0.6801,0.6801,719700006.0
2005-09-02 20:39:00,0.6801,0.68015,0.6801,0.6801,465100005.0
2005-09-02 20:40:00,0.68006,0.68036,0.68006,0.68032,518700001.0
2005-09-02 20:41:00,0.68013,0.68015,0.68007,0.6801,379899999.0
2005-09-02 20:42:00,0.68013,0.68015,0.68013,0.68015,128200003.0
2005-09-02 20:43:00,0.68015,0.68017,0.6801,0.68012,612399993.0
2005-09-02 20:44:00,0.6801,0.68019,0.6801,0.68019,857699996.0
2005-09-02 20:45:00,0.68017,0.6802,0.68014,0.68017,319299999.0
2005-09-02 20:46:00,0.68017,0.68017,0.6801,0.68013,135100001.0
2005-09-02 20:47:00,0.68013,0.68017,0.6801,0.68012,752600000.0
2005-09-02 20:48:00,0.68007,0.6801,0.67999,0.68005,930599992.0
2005-09-02 20:49:00,0.68002,0.68012,0.68002,0.68009,258599994.0
2005-09-02 20:50:00,0.68008,0.68008,0.67999,0.68007,1239300005.0
2005-09-02 20:51:00,0.68006,0.68011,0.68004,0.68007,426399998.0
2005-09-02 20:52:00,0.6801,0.68013,0.68005,0.68007,662799999.0
2005-09-02 20:53:00,0.6801,0.68014,0.68005,0.68007,816199999.0
2005-09-02 20:54:00,0.68032,0.68038,0.67998,0.68025,788599994.0
2005-09-02 20:55:00,0.6801,0.68012,0.68004,0.68012,466699998.0
2005-09-02 20:56:00,0.68007,0.68039,0.67995,0.6803,1170800002.0
2005-09-02 20:57:00,0.68006,0.68014,0.68002,0.68002,1248699999.0
2005-09-02 20:58:00,0.68005,0.68015,0.68005,0.6801,794899991.0
2005-09-02 20:59:00,0.68018,0.68024,0.68016,0.6802,1927099999.0
2005-09-02 21:00:00,0.68022,0.68026,0.68015,0.68025,1310699999.0
2005-09-02 21:01:00,0.68023,0.68032,0.68022,0.68026,1135299999.0
2005-09-02 21:02:00,0.68023,0.68023,0.68013,0.68013,468399999.0
2005-09-02 21:03:00,0.68013,0.68022,0.68012,0.68012,620500005.0
2005-09-02 21:04:00,0.68013,0.6802,0.68013,0.68014,459800002.0
2005-09-02 21:05:00,0.68012,0.68019,0.68011,0.68014,802700012.0
2005-09-02 21:06:00,0.68013,0.68016,0.6801,0.6801,559299999.0
2005-09-02 21:07:00,0.6801,0.68018,0.6801,0.68013,91900001.0
2005-09-02 21:08:00,0.68017,0.68037,0.68012,0.68024,135199999.0
2005-09-02 21:09:00,0.68015,0.68015,0.68011,0.68015,312300003.0
2005-09-02 21:10:00,0.68015,0.68017,0.68013,0.68015,182499995.0
2005-09-02 21:11:00,0.68015,0.68015,0.68015,0.68015,265499995.0
2005-09-02 21:12:00,0.68012,0.68019,0.68012,0.68019,70100001.0
2005-09-02 21:13:00,0.6802,0.68022,0.68015,0.68016,344999995.0
2005-09-02 21:14:00,0.68019,0.68019,0.6801,0.68017,678300006.0
2005-09-02 21:15:00,0.68018,0.68018,0.68009,0.68012,258900000.0
2005-09-02 21:16:00,0.68008,0.68015,0.68006,0.68015,378100001.0
2005-09-02 21:17:00,0.68015,0.68018,0.68013,0.68018,214899997.0
2005-09-02 21:18:00,0.6803,0.68037,0.68007,0.68019,107900000.0
2005-09-02 21:19:00,0.68013,0.68015,0.6801,0.6801,515000002.0
2005-09-02 21:20:00,0.68017,0.68021,0.68012,0.68013,1006499995.0
2005-09-02 21:21:00,0.6801,0.68015,0.6801,0.68013,218500003.0
2005-09-02 21:22:00,0.68015,0.68017,0.68012,0.68015,922099998.0
2005-09-02 21:23:00,0.68015,0.68015,0.68012,0.68012,33500001.0
2005-09-02 21:24:00,0.68014,0.68014,0.68007,0.68009,212699997.0
2005-09-02 21:25:00,0.68037,0.68042,0.68015,0.6804,220500004.0
2005-09-02 21:26:00,0.68015,0.68015,0.68012,0.68012,44100001.0
2005-09-02 21:27:00,0.68015,0.68019,0.68015,0.68016,161099999.0
2005-09-02 21:28:00,0.68015,0.68017,0.6801,0.68013,225300001.0
2005-09-02 21:29:00,0.68012,0.68012,0.68008,0.68011,101100002.0
2005-09-02 21:30:00,0.68035,0.68041,0.68008,0.68029,176299998.0
2005-09-02 21:31:00,0.68013,0.68015,0.6801,0.68013,145999999.0
2005-09-02 21:32:00,0.68015,0.68024,0.68014,0.68016,454800001.0
2005-09-02 21:33:00,0.68034,0.68065,0.68022,0.68053,527799996.0
2005-09-02 21:34:00,0.68013,0.68015,0.68012,0.68013,748399996.0
2005-09-02 21:35:00,0.68014,0.68014,0.68007,0.68008,238699999.0
2005-09-02 21:36:00,0.68011,0.68017,0.6801,0.6801,87400001.0
2005-09-02 21:37:00,0.68015,0.68015,0.68009,0.6801,224100005.0
2005-09-02 21:38:00,0.68007,0.6801,0.68005,0.6801,122899998.0
2005-09-02 21:39:00,0.68005,0.68012,0.68005,0.68012,182100000.0
2005-09-02 21:40:00,0.67996,0.68038,0.67996,0.68032,184400000.0
2005-09-02 21:41:00,0.68006,0.68012,0.68003,0.68012,94200000.0
2005-09-02 21:42:00,0.6801,0.6801,0.68007,0.6801,192200001.0
2005-09-02 21:43:00,0.68007,0.68015,0.68005,0.68008,284499997.0
2005-09-02 21:44:00,0.68008,0.6801,0.68006,0.68006,460000001.0
2005-09-02 21:45:00,0.68007,0.68014,0.68007,0.68014,63500001.0
2005-09-02 21:46:00,0.68015,0.68015,0.68015,0.68015,481099996.0
2005-09-02 21:47:00,0.68015,0.68017,0.68015,0.68015,188800001.0
2005-09-02 21:48:00,0.68016,0.68017,0.68013,0.68017,178399998.0
2005-09-02 21:49:00,0.68014,0.68024,0.68014,0.68024,145399998.0
2005-09-02 21:50:00,0.6803,0.68057,0.68026,0.68045,342399993.0
2005-09-02 21:51:00,0.68027,0.6803,0.68026,0.68027,301399995.0
2005-09-02 21:52:00,0.68026,0.68032,0.68017,0.68017,142900001.0
2005-09-02 21:53:00,0.68018,0.68018,0.68013,0.68013,167899997.0
2005-09-02 21:54:00,0.68013,0.68015,0.6801,0.68013,518400001.0
2005-09-02 21:55:00,0.68015,0.68017,0.68012,0.68013,128500001.0
2005-09-02 21:56:00,0.68015,0.68015,0.68007,0.68009,191999998.0
2005-09-02 21:57:00,0.68005,0.68012,0.68002,0.68003,234200000.0
2005-09-02 21:58:00,0.68003,0.68005,0.68003,0.68005,131000000.0
2005-09-02 21:59:00,0.68007,0.68012,0.68002,0.68009,411100005.0
2005-09-02 22:00:00,0.68007,0.6801,0.68003,0.68003,379099998.0
2005-09-02 22:01:00,0.68005,0.68015,0.68005,0.68014,324599998.0
2005-09-02 22:02:00,0.6801,0.68013,0.68,0.68,448300000.0
2005-09-02 22:03:00,0.68,0.68006,0.67998,0.68006,507699997.0
2005-09-02 22:04:00,0.68006,0.68022,0.68003,0.68006,262000000.0
2005-09-02 22:05:00,0.68,0.68005,0.68,0.68003,184999998.0
2005-09-02 22:06:00,0.68005,0.68005,0.68002,0.68003,194899996.0
2005-09-02 22:07:00,0.68,0.68008,0.68,0.68008,89200001.0
2005-09-02 22:08:00,0.68005,0.68009,0.68,0.68,210299997.0
2005-09-02 22:09:00,0.68002,0.68005,0.68002,0.68005,132099999.0
2005-09-02 22:10:00,0.68004,0.68013,0.68003,0.68011,147899998.0
2005-09-02 22:11:00,0.68015,0.68015,0.68012,0.68012,147800003.0
2005-09-02 22:12:00,0.68013,0.68015,0.6801,0.68013,535200002.0
2005-09-02 22:13:00,0.68012,0.68015,0.68009,0.68009,125300001.0
2005-09-02 22:14:00,0.68007,0.6801,0.68007,0.6801,55000001.0
2005-09-02 22:15:00,0.68009,0.68012,0.68001,0.68002,664500003.0
2005-09-02 22:16:00,0.68003,0.68006,0.68,0.68006,640200002.0
2005-09-02 22:17:00,0.68018,0.68029,0.68005,0.68012,81700001.0
2005-09-02 22:18:00,0.68009,0.68009,0.68007,0.68007,84899998.0
2005-09-02 22:19:00,0.68007,0.68011,0.68006,0.68011,68700000.0
2005-09-02 22:20:00,0.68013,0.68013,0.68008,0.68008,116700002.0
2005-09-02 22:21:00,0.68022,0.68062,0.6801,0.68022,525299999.0
2005-09-02 22:22:00,0.68005,0.68005,0.68,0.68,323200005.0
2005-09-02 22:23:00,0.67998,0.68015,0.67998,0.67998,495000000.0
2005-09-02 22:24:00,0.68004,0.68005,0.67998,0.67999,277699993.0
2005-09-02 22:25:00,0.67995,0.68004,0.67995,0.68004,389400005.0
2005-09-02 22:26:00,0.68,0.68,0.67992,0.68,343699993.0
2005-09-02 22:27:00,0.68023,0.68026,0.67996,0.68006,99499999.0
2005-09-02 22:28:00,0.68015,0.6802,0.68001,0.68002,134599998.0
2005-09-02 22:29:00,0.68005,0.68005,0.68,0.68,304599997.0
2005-09-02 22:30:00,0.68002,0.68031,0.67999,0.68025,156400000.0
2005-09-02 22:31:00,0.68028,0.6803,0.68002,0.68002,109499999.0
2005-09-02 22:32:00,0.67974,0.68037,0.6797,0.68022,173700000.0
2005-09-02 22:33:00,0.68033,0.68041,0.68024,0.68041,252500001.0
2005-09-02 22:34:00,0.68008,0.68031,0.68,0.68018,291000007.0
2005-09-02 22:35:00,0.68013,0.68027,0.68002,0.68007,182299999.0
2005-09-02 22:36:00,0.67973,0.6802,0.67973,0.68018,162100002.0
2005-09-02 22:37:00,0.68025,0.68036,0.67976,0.67976,305899998.0
2005-09-02 22:38:00,0.6799,0.68003,0.67978,0.6798,141799999.0
2005-09-02 22:39:00,0.67989,0.68044,0.67989,0.68013,210000003.0
2005-09-02 22:40:00,0.68002,0.68027,0.67997,0.68002,499500006.0
2005-09-02 22:41:00,0.68012,0.68025,0.67998,0.68022,212099997.0
2005-09-02 22:42:00,0.68014,0.6803,0.67998,0.68027,319500002.0
2005-09-02 22:43:00,0.6803,0.68034,0.67999,0.68027,143700000.0
2005-09-02 22:44:00,0.68005,0.68018,0.67994,0.67994,159999997.0
2005-09-02 22:45:00,0.68,0.68013,0.6799,0.68008,212900002.0
2005-09-02 22:46:00,0.68017,0.68033,0.68004,0.68031,138699999.0
2005-09-02 22:47:00,0.6805,0.6805,0.67989,0.67989,120199999.0
2005-09-02 22:48:00,0.67959,0.68027,0.67959,0.68016,403400003.0
2005-09-02 22:49:00,0.68018,0.68037,0.68002,0.68018,107600002.0
2005-09-02 22:50:00,0.68012,0.68023,0.67981,0.67981,135200000.0
2005-09-02 22:51:00,0.67995,0.68016,0.67995,0.68001,105499998.0
2005-09-02 22:52:00,0.67973,0.67998,0.67966,0.67985,192600003.0
2005-09-02 22:53:00,0.67992,0.68019,0.67985,0.68019,282199996.0
2005-09-02 22:54:00,0.67995,0.68016,0.67989,0.6799,184099993.0
2005-09-02 22:55:00,0.67988,0.68022,0.67986,0.68001,231700001.0
2005-09-02 22:56:00,0.67978,0.67998,0.6797,0.67997,237999994.0
2005-09-02 22:57:00,0.68013,0.68029,0.67997,0.68025,177699999.0
2005-09-02 22:58:00,0.68037,0.68062,0.68009,0.68023,431000003.0
2005-09-02 22:59:00,0.68026,0.68047,0.68006,0.68009,305999999.0
2005-09-04 23:00:00,0.67912,0.68032,0.67912,0.68032,180900003.0
2005-09-04 23:01:00,0.68058,0.68102,0.68051,0.68095,117999999.0
2005-09-04 23:02:00,0.68094,0.68108,0.68093,0.68093,124800002.0
2005-09-04 23:03:00,0.68011,0.6805,0.68011,0.6805,246399997.0
2005-09-04 23:04:00,0.68058,0.68058,0.6802,0.68021,124800003.0
2005-09-04 23:05:00,0.68015,0.68032,0.68015,0.68032,122999998.0
2005-09-04 23:06:00,0.68033,0.68033,0.6802,0.68024,142099999.0
2005-09-04 23:07:00,0.68032,0.68032,0.68019,0.68025,165099997.0
2005-09-04 23:08:00,0.68018,0.6805,0.68018,0.6805,35200000.0
2005-09-04 23:09:00,0.68077,0.68091,0.68059,0.6809,235499998.0
2005-09-04 23:10:00,0.68088,0.68088,0.6806,0.68087,119700002.0
2005-09-04 23:11:00,0.68095,0.68107,0.68085,0.68093,219499998.0
2005-09-04 23:12:00,0.68097,0.6811,0.68097,0.68109,102499998.0
2005-09-04 23:13:00,0.68097,0.68111,0.68095,0.68104,247800001.0
2005-09-04 23:14:00,0.68103,0.68117,0.68094,0.68106,113399999.0
2005-09-04 23:15:00,0.68113,0.68113,0.68096,0.68109,145400004.0
2005-09-04 23:16:00,0.68112,0.68112,0.68085,0.68089,262000000.0
2005-09-04 23:17:00,0.681,0.68119,0.68095,0.68119,221799998.0
2005-09-04 23:18:00,0.68109,0.68109,0.68082,0.68092,56600000.0
2005-09-04 23:19:00,0.68091,0.68096,0.68088,0.68091,215099999.0
2005-09-04 23:20:00,0.681,0.68111,0.68085,0.68092,162400003.0
2005-09-04 23:21:00,0.681,0.681,0.68087,0.68094,91299998.0
2005-09-04 23:22:00,0.68085,0.68092,0.68062,0.6807,239400001.0
2005-09-04 23:23:00,0.6806,0.68112,0.68057,0.68103,145799999.0
2005-09-04 23:24:00,0.68115,0.68115,0.68091,0.68098,131700003.0
2005-09-04 23:25:00,0.681,0.68108,0.68099,0.68099,119000002.0
2005-09-04 23:26:00,0.68089,0.68108,0.68069,0.68108,230600001.0
2005-09-04 23:27:00,0.68103,0.68133,0.68096,0.68133,110099998.0
2005-09-04 23:28:00,0.68138,0.68142,0.68104,0.68107,266499998.0
2005-09-04 23:29:00,0.68101,0.68124,0.68101,0.68112,226700002.0
2005-09-04 23:30:00,0.68058,0.68099,0.68058,0.68099,156699999.0
2005-09-04 23:31:00,0.68105,0.68108,0.681,0.68105,96700001.0
2005-09-04 23:32:00,0.68107,0.68107,0.68102,0.68105,125999999.0
2005-09-04 23:33:00,0.68108,0.68108,0.681,0.68105,87000000.0
2005-09-04 23:34:00,0.68099,0.68099,0.68055,0.68055,59899998.0
2005-09-04 23:35:00,0.6806,0.68077,0.68004,0.68004,149699999.0
2005-09-04 23:36:00,0.67984,0.67988,0.67984,0.67987,9700000.0
2005-09-04 23:37:00,0.68118,0.68118,0.68089,0.68097,149000000.0
2005-09-04 23:38:00,0.68088,0.68088,0.68066,0.6808,156599997.0
2005-09-04 23:39:00,0.68105,0.68115,0.68094,0.68094,163899998.0
2005-09-04 23:40:00,0.68082,0.68116,0.68081,0.68109,84600000.0
2005-09-04 23:41:00,0.681,0.68115,0.68087,0.68108,171300000.0
2005-09-04 23:42:00,0.68117,0.68117,0.68079,0.68107,301999996.0
2005-09-04 23:43:00,0.6812,0.68127,0.6812,0.68124,98399998.0
2005-09-04 23:44:00,0.68123,0.68131,0.68116,0.68123,133099998.0
2005-09-04 23:45:00,0.68128,0.68128,0.68086,0.68098,169500002.0
2005-09-04 23:46:00,0.6809,0.68103,0.68084,0.68103,156900004.0
2005-09-04 23:47:00,0.6809,0.68107,0.6809,0.68094,107900002.0
2005-09-04 23:48:00,0.681,0.68117,0.6809,0.68117,84299999.0
2005-09-04 23:49:00,0.68105,0.68117,0.68094,0.68113,224500000.0
2005-09-04 23:50:00,0.68112,0.68116,0.68092,0.681,207499998.0
2005-09-04 23:51:00,0.68105,0.68113,0.68094,0.68094,95200002.0
2005-09-04 23:52:00,0.68073,0.68108,0.68069,0.68108,126499999.0
2005-09-04 23:53:00,0.68095,0.68104,0.68087,0.68087,114499999.0
2005-09-04 23:54:00,0.68091,0.68108,0.68085,0.68085,153299999.0
2005-09-04 23:55:00,0.68092,0.68101,0.68085,0.68101,129299998.0
2005-09-04 23:56:00,0.68099,0.68099,0.68084,0.68084,169199998.0
2005-09-04 23:57:00,0.68088,0.68099,0.68086,0.68086,136600003.0
2005-09-04 23:58:00,0.68095,0.68117,0.68086,0.68086,43300000.0
2005-09-04 23:59:00,0.68117,0.68122,0.68103,0.68114,192400000.0
2005-09-05 00:00:00,0.68112,0.68126,0.68087,0.68096,93400001.0
2005-09-05 00:01:00,0.68025,0.68108,0.68025,0.68108,250199999.0
2005-09-05 00:02:00,0.68105,0.68105,0.681,0.681,38300000.0
2005-09-05 00:03:00,0.68102,0.68103,0.68102,0.68103,58699998.0
2005-09-05 00:04:00,0.68102,0.68102,0.68102,0.68102,40199998.0
2005-09-05 00:05:00,0.68097,0.681,0.68097,0.681,80699999.0
2005-09-05 00:06:00,0.68098,0.68103,0.68096,0.681,49900000.0
2005-09-05 00:07:00,0.68104,0.68121,0.68104,0.68118,230700000.0
2005-09-05 00:08:00,0.68098,0.681,0.68093,0.68093,194599995.0
2005-09-05 00:09:00,0.68102,0.6811,0.68098,0.68108,237199998.0
2005-09-05 00:10:00,0.6811,0.6811,0.68098,0.68098,127200003.0
2005-09-05 00:11:00,0.68098,0.68099,0.68096,0.68096,114200001.0
2005-09-05 00:12:00,0.68109,0.68119,0.68097,0.68119,171600002.0
2005-09-05 00:13:00,0.6812,0.68132,0.68117,0.68132,135100000.0
2005-09-05 00:14:00,0.681,0.681,0.68096,0.681,89000002.0
2005-09-05 00:15:00,0.68107,0.68107,0.68099,0.681,75900002.0
2005-09-05 00:16:00,0.68098,0.68103,0.68098,0.68103,88100002.0
2005-09-05 00:17:00,0.68102,0.68113,0.68102,0.68105,147300002.0
2005-09-05 00:18:00,0.68104,0.68118,0.68104,0.68118,167199996.0
2005-09-05 00:19:00,0.6812,0.6812,0.68115,0.68115,71200001.0
2005-09-05 00:20:00,0.68117,0.6812,0.68117,0.6812,119000000.0
2005-09-05 00:21:00,0.6812,0.6812,0.68117,0.68117,51200001.0
2005-09-05 00:22:00,0.68117,0.6812,0.68113,0.6812,91499999.0
2005-09-05 00:23:00,0.68115,0.68115,0.68113,0.68113,58200000.0
2005-09-05 00:24:00,0.68113,0.68113,0.68102,0.68102,96000002.0
2005-09-05 00:25:00,0.68104,0.68116,0.68104,0.6811,112900002.0
2005-09-05 00:26:00,0.68114,0.68114,0.6811,0.68111,79500001.0
2005-09-05 00:27:00,0.68112,0.68112,0.681,0.68108,52799999.0
2005-09-05 00:28:00,0.68108,0.68108,0.68103,0.68107,170800000.0
2005-09-05 00:29:00,0.68106,0.68106,0.68096,0.68099,123299998.0
2005-09-05 00:30:00,0.68111,0.68114,0.68109,0.68113,167700000.0
2005-09-05 00:31:00,0.6812,0.68128,0.6812,0.68128,43999998.0
2005-09-05 00:32:00,0.68114,0.68117,0.68111,0.68117,256500000.0
2005-09-05 00:33:00,0.68106,0.68109,0.681,0.68109,184700002.0
2005-09-05 00:34:00,0.6809,0.68103,0.6809,0.68103,176099997.0
2005-09-05 00:35:00,0.68092,0.68099,0.68088,0.68096,156599998.0
2005-09-05 00:36:00,0.68103,0.68103,0.68102,0.68102,33500000.0
2005-09-05 00:37:00,0.68102,0.68102,0.68092,0.68096,210399998.0
2005-09-05 00:38:00,0.68095,0.68095,0.68094,0.68094,75000000.0
2005-09-05 00:39:00,0.6809,0.68095,0.6809,0.68095,55100001.0
2005-09-05 00:40:00,0.68095,0.68095,0.68088,0.6809,75200002.0
2005-09-05 00:41:00,0.6809,0.68099,0.6809,0.68098,147400001.0
2005-09-05 00:42:00,0.68105,0.68106,0.68101,0.68102,104299999.0
2005-09-05 00:43:00,0.68099,0.68099,0.68093,0.68099,87800002.0
2005-09-05 00:44:00,0.68105,0.68112,0.68097,0.68105,110300001.0
2005-09-05 00:45:00,0.68096,0.68097,0.68095,0.68097,68100002.0
2005-09-05 00:46:00,0.68095,0.68095,0.6809,0.68093,215099998.0
2005-09-05 00:47:00,0.68091,0.68091,0.68084,0.68084,55999999.0
2005-09-05 00:48:00,0.68074,0.68074,0.68069,0.68073,40300001.0
2005-09-05 00:49:00,0.68079,0.6808,0.68077,0.68079,165599999.0
2005-09-05 00:50:00,0.68084,0.68102,0.68083,0.68101,90000000.0
2005-09-05 00:51:00,0.68109,0.6812,0.68102,0.6812,103000000.0
2005-09-05 00:52:00,0.6812,0.68125,0.6812,0.6812,70200002.0
2005-09-05 00:53:00,0.68119,0.68126,0.68119,0.68126,95100000.0
2005-09-05 00:54:00,0.68127,0.68127,0.68123,0.68123,66700000.0
2005-09-05 00:55:00,0.68126,0.68128,0.68125,0.68128,183400004.0
2005-09-05 00:56:00,0.68122,0.68123,0.68114,0.68121,96799996.0
2005-09-05 00:57:00,0.68117,0.68122,0.68117,0.68119,143100000.0
2005-09-05 00:58:00,0.68124,0.68133,0.68124,0.68133,9500000.0
2005-09-05 00:59:00,0.68136,0.68136,0.68131,0.68132,68300002.0
2005-09-05 01:00:00,0.6813,0.68132,0.68122,0.68128,168900003.0
2005-09-05 01:01:00,0.68135,0.68135,0.6813,0.6813,70099998.0
2005-09-05 01:02:00,0.68138,0.68138,0.68137,0.68137,104100003.0
2005-09-05 01:03:00,0.68137,0.6814,0.68135,0.68135,372200003.0
2005-09-05 01:04:00,0.68142,0.68142,0.68137,0.68142,181599998.0
2005-09-05 01:05:00,0.68118,0.68127,0.68118,0.68126,99099997.0
2005-09-05 01:06:00,0.6814,0.6814,0.68137,0.6814,140500001.0
2005-09-05 01:07:00,0.68137,0.68142,0.68132,0.68132,113300002.0
2005-09-05 01:08:00,0.68135,0.6814,0.68135,0.68138,219799997.0
2005-09-05 01:09:00,0.68141,0.68143,0.68137,0.68143,198299999.0
2005-09-05 01:10:00,0.68143,0.68143,0.68135,0.68135,209000002.0
2005-09-05 01:11:00,0.68138,0.68142,0.68138,0.6814,104700001.0
2005-09-05 01:12:00,0.68138,0.68143,0.68138,0.68142,109000000.0
2005-09-05 01:13:00,0.68145,0.68151,0.68145,0.6815,155300000.0
2005-09-05 01:14:00,0.68151,0.68153,0.68143,0.68145,102499999.0
2005-09-05 01:15:00,0.68141,0.68151,0.68141,0.68151,135000000.0
2005-09-05 01:16:00,0.68154,0.68156,0.68153,0.68156,127899998.0
2005-09-05 01:17:00,0.68157,0.68162,0.68157,0.68157,118900001.0
2005-09-05 01:18:00,0.68153,0.68162,0.68151,0.68162,157900000.0
2005-09-05 01:19:00,0.68166,0.68173,0.68164,0.68173,111100003.0
2005-09-05 01:20:00,0.68173,0.68173,0.68158,0.68165,141299999.0
2005-09-05 01:21:00,0.68163,0.68175,0.68161,0.68174,191199998.0
2005-09-05 01:22:00,0.68177,0.68188,0.68174,0.68188,281300002.0
2005-09-05 01:23:00,0.68186,0.68186,0.68169,0.68171,92300002.0
2005-09-05 01:24:00,0.68185,0.68191,0.68183,0.6819,333199999.0
2005-09-05 01:25:00,0.68185,0.68185,0.6817,0.6817,62700002.0
2005-09-05 01:26:00,0.68173,0.68175,0.68173,0.68174,71300000.0
2005-09-05 01:27:00,0.68177,0.68179,0.68172,0.68175,229300001.0
2005-09-05 01:28:00,0.68184,0.6819,0.68182,0.68187,83999999.0
2005-09-05 01:29:00,0.68184,0.68184,0.6817,0.68179,92600001.0
2005-09-05 01:30:00,0.68181,0.68186,0.68181,0.68186,129500000.0
2005-09-05 01:31:00,0.68177,0.68177,0.68166,0.68171,191200000.0
2005-09-05 01:32:00,0.68174,0.6818,0.68165,0.68165,161199998.0
2005-09-05 01:33:00,0.68162,0.68165,0.68162,0.68162,67700001.0
2005-09-05 01:34:00,0.68164,0.68164,0.68157,0.68157,35899999.0
2005-09-05 01:35:00,0.68159,0.68164,0.68158,0.6816,141199996.0
2005-09-05 01:36:00,0.6816,0.68163,0.68158,0.68158,124600000.0
2005-09-05 01:37:00,0.6816,0.6816,0.68157,0.6816,188000006.0
2005-09-05 01:38:00,0.68157,0.68162,0.68152,0.68157,92600000.0
2005-09-05 01:39:00,0.6816,0.68162,0.68155,0.68162,172300001.0
2005-09-05 01:40:00,0.68158,0.68164,0.68157,0.68163,221600000.0
2005-09-05 01:41:00,0.68164,0.68174,0.68164,0.68173,173900001.0
2005-09-05 01:42:00,0.68175,0.68178,0.68172,0.68172,141699997.0
2005-09-05 01:43:00,0.68175,0.68178,0.68171,0.68173,183399999.0
2005-09-05 01:44:00,0.68181,0.68183,0.68178,0.68178,129499999.0
2005-09-05 01:45:00,0.68177,0.68177,0.68164,0.6817,84000001.0
2005-09-05 01:46:00,0.68163,0.68163,0.6815,0.68153,59800000.0
2005-09-05 01:47:00,0.68159,0.68162,0.68158,0.68162,107800000.0
2005-09-05 01:48:00,0.68135,0.68153,0.68126,0.68132,139799999.0
2005-09-05 01:49:00,0.68157,0.68162,0.68157,0.6816,138999996.0
2005-09-05 01:50:00,0.68146,0.68146,0.68138,0.68139,59700000.0
2005-09-05 01:51:00,0.6816,0.6816,0.68149,0.68158,105699998.0
2005-09-05 01:52:00,0.68161,0.68163,0.6816,0.68161,65300002.0
2005-09-05 01:53:00,0.68175,0.68175,0.6815,0.68172,161900000.0
2005-09-05 01:54:00,0.68158,0.68163,0.68152,0.68161,162100003.0
2005-09-05 01:55:00,0.68164,0.6817,0.68163,0.68166,80299998.0
2005-09-05 01:56:00,0.68162,0.68168,0.68161,0.68168,156300002.0
2005-09-05 01:57:00,0.68167,0.68169,0.68165,0.68167,90900002.0
2005-09-05 01:58:00,0.68163,0.68163,0.68155,0.6816,132499997.0
2005-09-05 01:59:00,0.68158,0.68158,0.68151,0.68151,80000001.0
2005-09-05 02:00:00,0.68148,0.68149,0.68143,0.68143,153699999.0
2005-09-05 02:01:00,0.68152,0.68155,0.68146,0.6815,170400002.0
2005-09-05 02:02:00,0.68147,0.68158,0.68147,0.68158,183399997.0
2005-09-05 02:03:00,0.68157,0.6816,0.68157,0.6816,14800000.0
2005-09-05 02:04:00,0.68162,0.68162,0.68151,0.68158,62700002.0
2005-09-05 02:05:00,0.68155,0.68155,0.68147,0.68155,172300001.0
2005-09-05 02:06:00,0.68152,0.68158,0.6815,0.6815,171600003.0
2005-09-05 02:07:00,0.68156,0.68163,0.68154,0.68157,254199994.0
2005-09-05 02:08:00,0.68158,0.68163,0.68156,0.68156,93999999.0
2005-09-05 02:09:00,0.68162,0.68162,0.68154,0.68156,334499998.0
2005-09-05 02:10:00,0.68158,0.6816,0.68157,0.68157,20000000.0
2005-09-05 02:11:00,0.68164,0.68166,0.68164,0.68166,15900000.0
2005-09-05 02:12:00,0.68167,0.6817,0.68167,0.6817,47599998.0
2005-09-05 02:13:00,0.68161,0.68175,0.68161,0.68175,78900001.0
2005-09-05 02:14:00,0.68175,0.68179,0.68171,0.68171,91299999.0
2005-09-05 02:15:00,0.68167,0.68172,0.68165,0.6817,112000001.0
2005-09-05 02:16:00,0.6817,0.68172,0.68165,0.68165,103900000.0
2005-09-05 02:17:00,0.68167,0.6817,0.68167,0.68167,126800000.0
2005-09-05 02:18:00,0.68171,0.68174,0.68171,0.68174,46300002.0
2005-09-05 02:19:00,0.6818,0.6818,0.68174,0.68176,106700000.0
2005-09-05 02:20:00,0.68172,0.68178,0.68172,0.68175,149299997.0
2005-09-05 02:21:00,0.68155,0.68168,0.68144,0.68144,109400001.0
2005-09-05 02:22:00,0.68172,0.68177,0.68172,0.68177,91100000.0
2005-09-05 02:23:00,0.68173,0.68173,0.68164,0.68167,140199999.0
2005-09-05 02:24:00,0.68168,0.6817,0.68162,0.68168,156500003.0
2005-09-05 02:25:00,0.6817,0.68172,0.68165,0.6817,94900001.0
2005-09-05 02:26:00,0.68168,0.68168,0.6816,0.6816,86900001.0
2005-09-05 02:27:00,0.68159,0.68162,0.68154,0.68155,129000001.0
2005-09-05 02:28:00,0.68157,0.68158,0.68146,0.68146,224299996.0
2005-09-05 02:29:00,0.68146,0.68148,0.68141,0.68148,88600000.0
2005-09-05 02:30:00,0.68148,0.68152,0.68148,0.68148,163099997.0
2005-09-05 02:31:00,0.68149,0.68152,0.68143,0.68149,84000002.0
2005-09-05 02:32:00,0.68147,0.68147,0.68136,0.6814,46500000.0
2005-09-05 02:33:00,0.68144,0.68144,0.68138,0.68141,106299999.0
2005-09-05 02:34:00,0.68137,0.68147,0.68137,0.68147,37500000.0
2005-09-05 02:35:00,0.6815,0.6815,0.6815,0.6815,58299999.0
2005-09-05 02:36:00,0.68148,0.68154,0.68146,0.68148,155999997.0
2005-09-05 02:37:00,0.68148,0.68154,0.68148,0.68154,185799994.0
2005-09-05 02:38:00,0.68153,0.68153,0.68134,0.68138,204700001.0
2005-09-05 02:39:00,0.68139,0.68142,0.68138,0.6814,19200000.0
2005-09-05 02:40:00,0.68122,0.68166,0.68122,0.68166,101099999.0
2005-09-05 02:41:00,0.68138,0.68146,0.68137,0.68145,100500004.0
2005-09-05 02:42:00,0.68139,0.68146,0.68138,0.68146,142399999.0
2005-09-05 02:43:00,0.68151,0.68151,0.68142,0.68142,16700000.0
2005-09-05 02:44:00,0.68147,0.6815,0.68147,0.6815,184000000.0
2005-09-05 02:45:00,0.68146,0.68155,0.68146,0.68155,79599999.0
2005-09-05 02:46:00,0.68156,0.68161,0.68153,0.68154,128699994.0
2005-09-05 02:47:00,0.68154,0.68162,0.68152,0.68155,144900001.0
2005-09-05 02:48:00,0.68154,0.68156,0.68154,0.68154,85400003.0
2005-09-05 02:49:00,0.68164,0.68164,0.68159,0.6816,84300000.0
2005-09-05 02:50:00,0.68157,0.6816,0.68157,0.6816,191500000.0
2005-09-05 02:51:00,0.68156,0.68156,0.68151,0.68156,143600002.0
2005-09-05 02:52:00,0.68147,0.68154,0.68144,0.6815,227800003.0
2005-09-05 02:53:00,0.68149,0.68149,0.68143,0.68145,37000000.0
2005-09-05 02:54:00,0.68143,0.68143,0.6813,0.68133,158200001.0
2005-09-05 02:55:00,0.68123,0.68127,0.68115,0.6812,245200000.0
2005-09-05 02:56:00,0.6812,0.68122,0.68117,0.68121,153600002.0
2005-09-05 02:57:00,0.6812,0.68125,0.6812,0.68123,59900000.0
2005-09-05 02:58:00,0.68122,0.68126,0.68121,0.68124,153299997.0
2005-09-05 02:59:00,0.6812,0.68126,0.6812,0.68124,69599999.0
2005-09-05 03:00:00,0.68121,0.68121,0.68117,0.68117,55000000.0
2005-09-05 03:01:00,0.68109,0.68117,0.68109,0.68116,125599999.0
2005-09-05 03:02:00,0.68122,0.68127,0.68121,0.68126,90100000.0
2005-09-05 03:03:00,0.68123,0.68131,0.6812,0.6812,210100000.0
2005-09-05 03:04:00,0.68115,0.68127,0.68115,0.68123,170200001.0
2005-09-05 03:05:00,0.68126,0.68133,0.68085,0.68105,213800000.0
2005-09-05 03:06:00,0.68114,0.68125,0.68108,0.68125,143000001.0
2005-09-05 03:07:00,0.68104,0.68113,0.68084,0.68113,142500000.0
2005-09-05 03:08:00,0.6811,0.68118,0.68096,0.68096,229699995.0
2005-09-05 03:09:00,0.68104,0.68121,0.68104,0.68116,75000003.0
2005-09-05 03:10:00,0.68117,0.68123,0.68117,0.68119,69099998.0
2005-09-05 03:11:00,0.6812,0.68125,0.6812,0.68122,114000003.0
2005-09-05 03:12:00,0.68127,0.68127,0.68112,0.68118,139899999.0
2005-09-05 03:13:00,0.68119,0.68119,0.68108,0.6811,163899999.0
2005-09-05 03:14:00,0.6811,0.68113,0.68107,0.68107,221899994.0
2005-09-05 03:15:00,0.68109,0.68112,0.68105,0.6811,148299997.0
2005-09-05 03:16:00,0.68112,0.68113,0.68104,0.68105,111000002.0
2005-09-05 03:17:00,0.68112,0.68112,0.68104,0.68112,111600001.0
2005-09-05 03:18:00,0.6811,0.6811,0.681,0.68104,94999999.0
2005-09-05 03:19:00,0.68101,0.68103,0.68096,0.68103,162099998.0
2005-09-05 03:20:00,0.68105,0.68105,0.681,0.681,36299999.0
2005-09-05 03:21:00,0.68098,0.68102,0.68092,0.68099,121299999.0
2005-09-05 03:22:00,0.68098,0.68098,0.68095,0.68095,19100001.0
2005-09-05 03:23:00,0.68092,0.68092,0.68092,0.68092,800000.0
2005-09-05 03:24:00,0.6809,0.6809,0.68089,0.6809,113800004.0
2005-09-05 03:25:00,0.68081,0.68081,0.68072,0.68072,173099999.0
2005-09-05 03:26:00,0.68079,0.68079,0.68079,0.68079,47000000.0
2005-09-05 03:27:00,0.68087,0.68088,0.6808,0.6808,80699997.0
2005-09-05 03:28:00,0.68083,0.68095,0.68083,0.68095,35500000.0
2005-09-05 03:29:00,0.68093,0.68098,0.68093,0.68098,51800000.0
2005-09-05 03:30:00,0.68086,0.68086,0.68061,0.68069,68500002.0
2005-09-05 03:31:00,0.68065,0.68068,0.68058,0.68066,163600001.0
2005-09-05 03:32:00,0.68069,0.68074,0.68065,0.6807,203800005.0
2005-09-05 03:33:00,0.68062,0.68068,0.68062,0.68065,123500000.0
2005-09-05 03:34:00,0.68068,0.6807,0.68059,0.68068,229200000.0
2005-09-05 03:35:00,0.68088,0.68112,0.68081,0.68112,176600002.0
2005-09-05 03:36:00,0.68114,0.68114,0.68079,0.68087,172399999.0
2005-09-05 03:37:00,0.68094,0.68098,0.68069,0.68069,135800000.0
2005-09-05 03:38:00,0.68075,0.68094,0.68075,0.68085,111700002.0
2005-09-05 03:39:00,0.68084,0.68091,0.6808,0.6809,105400000.0
2005-09-05 03:40:00,0.68081,0.68099,0.6808,0.68099,148399998.0
2005-09-05 03:41:00,0.68101,0.68113,0.68095,0.68112,152200003.0
2005-09-05 03:42:00,0.68118,0.68126,0.68118,0.68125,85000002.0
2005-09-05 03:43:00,0.68122,0.68122,0.68118,0.68118,30300000.0
2005-09-05 03:44:00,0.68114,0.68114,0.68101,0.68109,108599999.0
2005-09-05 03:45:00,0.68111,0.68116,0.68111,0.68116,16900000.0
2005-09-05 03:46:00,0.6812,0.68128,0.68117,0.68123,202100001.0
2005-09-05 03:47:00,0.68119,0.68123,0.68109,0.68121,138700003.0
2005-09-05 03:48:00,0.68116,0.68119,0.68099,0.68099,118900000.0
2005-09-05 03:49:00,0.68101,0.68102,0.68092,0.68098,143799997.0
2005-09-05 03:50:00,0.68088,0.68097,0.68086,0.68097,106700002.0
2005-09-05 03:51:00,0.68098,0.68099,0.68093,0.68093,166200001.0
2005-09-05 03:52:00,0.681,0.68101,0.68091,0.68091,54600000.0
2005-09-05 03:53:00,0.68098,0.68104,0.68094,0.68098,135900001.0
2005-09-05 03:54:00,0.68109,0.68111,0.68102,0.68102,76500000.0
2005-09-05 03:55:00,0.68097,0.68107,0.68097,0.68105,131400001.0
2005-09-05 03:56:00,0.68094,0.68101,0.68093,0.68093,105200000.0
2005-09-05 03:57:00,0.68102,0.68108,0.681,0.681,198399995.0
2005-09-05 03:58:00,0.68093,0.681,0.68092,0.68092,246500001.0
2005-09-05 03:59:00,0.68082,0.68082,0.68065,0.68067,130700003.0
2005-09-05 04:00:00,0.68079,0.68087,0.68077,0.68083,204899997.0
2005-09-05 04:01:00,0.68083,0.68083,0.68071,0.68075,51600000.0
2005-09-05 04:02:00,0.68078,0.68089,0.68063,0.68063,236399998.0
2005-09-05 04:03:00,0.68064,0.68065,0.68058,0.68063,287499995.0
2005-09-05 04:04:00,0.68066,0.68066,0.68057,0.6806,152100002.0
2005-09-05 04:05:00,0.68071,0.68071,0.68055,0.68055,114799998.0
2005-09-05 04:06:00,0.68061,0.68061,0.68055,0.68055,112500001.0
2005-09-05 04:07:00,0.68059,0.68061,0.68059,0.68061,43899999.0
2005-09-05 04:08:00,0.68065,0.68065,0.68062,0.68062,53399999.0
2005-09-05 04:09:00,0.68066,0.68066,0.68043,0.68043,160100001.0
2005-09-05 04:10:00,0.68033,0.68045,0.68026,0.6804,195800001.0
2005-09-05 04:11:00,0.68044,0.68044,0.68038,0.68038,184599995.0
2005-09-05 04:12:00,0.68047,0.68051,0.68047,0.68051,148699997.0
2005-09-05 04:13:00,0.68048,0.68049,0.68044,0.68049,193999995.0
2005-09-05 04:14:00,0.68038,0.68042,0.68035,0.68042,54399999.0
2005-09-05 04:15:00,0.68047,0.68049,0.68042,0.68042,136599995.0
2005-09-05 04:16:00,0.68037,0.68046,0.68037,0.68044,140299998.0
2005-09-05 04:17:00,0.68044,0.68045,0.68036,0.68037,185299999.0
2005-09-05 04:18:00,0.68036,0.68048,0.68035,0.68038,158099999.0
2005-09-05 04:19:00,0.68036,0.68036,0.68023,0.68026,131800000.0
2005-09-05 04:20:00,0.68021,0.68036,0.6802,0.68033,135600001.0
2005-09-05 04:21:00,0.68035,0.68037,0.68029,0.68034,154400001.0
2005-09-05 04:22:00,0.68033,0.68033,0.68013,0.68013,193900000.0
2005-09-05 04:23:00,0.68019,0.68021,0.68018,0.68018,44700001.0
2005-09-05 04:24:00,0.6802,0.68025,0.68019,0.68025,102599998.0
2005-09-05 04:25:00,0.68024,0.68024,0.68018,0.68021,114200003.0
2005-09-05 04:26:00,0.68017,0.68025,0.68017,0.68025,47799998.0
2005-09-05 04:27:00,0.68024,0.68029,0.68022,0.68029,59300001.0
2005-09-05 04:28:00,0.68024,0.68024,0.68014,0.68014,47000001.0
2005-09-05 04:29:00,0.68019,0.68022,0.68019,0.68022,31900000.0
2005-09-05 04:30:00,0.68029,0.68034,0.68028,0.68031,131599996.0
2005-09-05 04:31:00,0.68034,0.68042,0.68034,0.68038,111000000.0
2005-09-05 04:32:00,0.68039,0.68043,0.68035,0.68043,118300001.0
2005-09-05 04:33:00,0.68045,0.68046,0.6804,0.68045,109400001.0
2005-09-05 04:34:00,0.68046,0.68048,0.68045,0.68047,106900002.0
2005-09-05 04:35:00,0.68051,0.68051,0.68029,0.68032,194800005.0
2005-09-05 04:36:00,0.68046,0.68046,0.6801,0.68019,192899999.0
2005-09-05 04:37:00,0.68019,0.68026,0.68019,0.68022,52000001.0
2005-09-05 04:38:00,0.68027,0.68032,0.68025,0.68032,29300000.0
2005-09-05 04:39:00,0.68031,0.68041,0.68026,0.68033,169700000.0
2005-09-05 04:40:00,0.68038,0.68052,0.68034,0.68043,117700002.0
2005-09-05 04:41:00,0.68047,0.68058,0.68047,0.68052,155500001.0
2005-09-05 04:42:00,0.68056,0.68056,0.68044,0.68047,32700000.0
2005-09-05 04:43:00,0.68044,0.68049,0.68044,0.68047,235700000.0
2005-09-05 04:44:00,0.68043,0.68043,0.68038,0.68042,135800001.0
2005-09-05 04:45:00,0.68035,0.68044,0.68035,0.68044,135599998.0
2005-09-05 04:46:00,0.68043,0.68043,0.68039,0.68041,68699999.0
2005-09-05 04:47:00,0.68037,0.68037,0.6803,0.68035,205499994.0
2005-09-05 04:48:00,0.68033,0.68038,0.68031,0.68038,227700005.0
2005-09-05 04:49:00,0.68042,0.68045,0.6804,0.68045,136200003.0
2005-09-05 04:50:00,0.68043,0.68045,0.68038,0.68042,138399997.0
2005-09-05 04:51:00,0.68039,0.68053,0.68039,0.68048,152999999.0
2005-09-05 04:52:00,0.68053,0.68053,0.68018,0.68049,195100004.0
2005-09-05 04:53:00,0.6804,0.68058,0.68036,0.68051,162899999.0
2005-09-05 04:54:00,0.68051,0.68054,0.68049,0.68049,113400004.0
2005-09-05 04:55:00,0.68053,0.68058,0.68051,0.68055,159700001.0
2005-09-05 04:56:00,0.68064,0.68067,0.68058,0.68058,154100003.0
2005-09-05 04:57:00,0.68054,0.68066,0.68054,0.68066,16000000.0
2005-09-05 04:58:00,0.68056,0.68056,0.68041,0.68053,152700001.0
2005-09-05 04:59:00,0.6806,0.6806,0.68057,0.68057,22800000.0
2005-09-05 05:00:00,0.68055,0.68058,0.68055,0.68058,150499997.0
2005-09-05 05:01:00,0.6805,0.68069,0.68041,0.68064,173200000.0
2005-09-05 05:02:00,0.6806,0.68061,0.6806,0.68061,59200001.0
2005-09-05 05:03:00,0.68061,0.68063,0.68059,0.68063,162599999.0
2005-09-05 05:04:00,0.68049,0.6805,0.68048,0.6805,99199999.0
2005-09-05 05:05:00,0.6804,0.6804,0.68019,0.68034,174700000.0
2005-09-05 05:06:00,0.68038,0.68038,0.6803,0.68038,136999996.0
2005-09-05 05:07:00,0.68039,0.6804,0.68039,0.6804,50900000.0
2005-09-05 05:08:00,0.68048,0.68059,0.68048,0.6805,174400000.0
2005-09-05 05:09:00,0.68049,0.68061,0.68049,0.68061,127599998.0
2005-09-05 05:10:00,0.68057,0.68058,0.68057,0.68058,92000000.0
2005-09-05 05:11:00,0.68025,0.68029,0.68016,0.68017,88599998.0
2005-09-05 05:12:00,0.68054,0.68054,0.68042,0.68042,29399999.0
2005-09-05 05:13:00,0.68035,0.6804,0.68034,0.6804,147700003.0
2005-09-05 05:14:00,0.6804,0.6804,0.68033,0.68037,55300000.0
2005-09-05 05:15:00,0.6804,0.68041,0.6804,0.68041,55100003.0
2005-09-05 05:16:00,0.68045,0.68052,0.68041,0.68052,143500002.0
2005-09-05 05:17:00,0.68047,0.68047,0.68039,0.68044,53000000.0
2005-09-05 05:18:00,0.68034,0.68034,0.68029,0.68033,158999999.0
2005-09-05 05:19:00,0.68038,0.6804,0.68032,0.68037,198800001.0
2005-09-05 05:20:00,0.68038,0.68038,0.68038,0.68038,4800000.0
2005-09-05 05:21:00,0.68038,0.68043,0.68038,0.68043,22700000.0
2005-09-05 05:22:00,0.68041,0.68041,0.6804,0.6804,29500000.0
2005-09-05 05:23:00,0.6804,0.6804,0.6804,0.6804,8000000.0
2005-09-05 05:24:00,0.68017,0.68031,0.68008,0.68021,50300000.0
2005-09-05 05:25:00,0.68036,0.68037,0.68036,0.68037,28300000.0
2005-09-05 05:26:00,0.68035,0.68043,0.68035,0.68035,46999999.0
2005-09-05 05:27:00,0.68038,0.68038,0.68038,0.68038,17600000.0
2005-09-05 05:28:00,0.68037,0.68046,0.68037,0.68043,140900003.0
2005-09-05 05:29:00,0.68043,0.68043,0.68038,0.68041,87999997.0
2005-09-05 05:30:00,0.68043,0.68045,0.6804,0.6804,81600001.0
2005-09-05 05:31:00,0.68049,0.68054,0.68049,0.68053,88399997.0
2005-09-05 05:32:00,0.6805,0.68055,0.6805,0.68053,234299994.0
2005-09-05 05:33:00,0.6805,0.68058,0.6805,0.68056,176999999.0
2005-09-05 05:34:00,0.6805,0.68063,0.68036,0.68037,313999998.0
2005-09-05 05:35:00,0.6806,0.6806,0.68058,0.6806,153300003.0
2005-09-05 05:36:00,0.68049,0.6805,0.68038,0.6805,93499997.0
2005-09-05 05:37:00,0.68049,0.68056,0.68049,0.68056,40000000.0
2005-09-05 05:38:00,0.6806,0.68063,0.6806,0.68063,19900000.0
2005-09-05 05:39:00,0.68056,0.68056,0.68049,0.68055,159000003.0
2005-09-05 05:40:00,0.68061,0.68061,0.68048,0.68048,143500001.0
2005-09-05 05:41:00,0.6805,0.68052,0.68044,0.68047,297500000.0
2005-09-05 05:42:00,0.68051,0.68063,0.68051,0.68063,78900000.0
2005-09-05 05:43:00,0.68069,0.68069,0.68067,0.68067,15200000.0
2005-09-05 05:44:00,0.68063,0.68063,0.68056,0.68056,92000002.0
2005-09-05 05:45:00,0.68053,0.68055,0.68047,0.68047,162200003.0
2005-09-05 05:46:00,0.68055,0.68055,0.68055,0.68055,7900000.0
2005-09-05 05:47:00,0.68048,0.68061,0.68048,0.68052,177899999.0
2005-09-05 05:48:00,0.68048,0.68048,0.68039,0.68043,41100001.0
2005-09-05 05:49:00,0.68045,0.68048,0.6804,0.6804,210500007.0
2005-09-05 05:50:00,0.68046,0.68047,0.68039,0.68045,134900000.0
2005-09-05 05:51:00,0.6805,0.6805,0.68043,0.68046,132000003.0
2005-09-05 05:52:00,0.68039,0.68045,0.68031,0.68037,231499997.0
2005-09-05 05:53:00,0.68033,0.68035,0.68032,0.68032,51199999.0
2005-09-05 05:54:00,0.68033,0.68038,0.68033,0.68035,204400005.0
2005-09-05 05:55:00,0.68031,0.68031,0.68019,0.68019,27400000.0
2005-09-05 05:56:00,0.68014,0.68014,0.67998,0.68001,175500002.0
2005-09-05 05:57:00,0.67999,0.68004,0.67999,0.68001,117699996.0
2005-09-05 05:58:00,0.68006,0.68014,0.68006,0.68014,77399999.0
2005-09-05 05:59:00,0.68018,0.68022,0.68007,0.68007,127799997.0
2005-09-05 06:00:00,0.68009,0.68009,0.68005,0.68005,132299996.0
2005-09-05 06:01:00,0.68004,0.68008,0.68004,0.68008,45600001.0
2005-09-05 06:02:00,0.68012,0.68018,0.6801,0.6801,110800001.0
2005-09-05 06:03:00,0.68015,0.68019,0.68009,0.68009,114399997.0
2005-09-05 06:04:00,0.68007,0.68014,0.68007,0.6801,89700002.0
2005-09-05 06:05:00,0.68014,0.68014,0.67995,0.67999,67100000.0
2005-09-05 06:06:00,0.67994,0.68002,0.67993,0.67998,177100002.0
2005-09-05 06:07:00,0.67997,0.68007,0.67997,0.68002,163099999.0
2005-09-05 06:08:00,0.67997,0.68006,0.67997,0.68002,144999996.0
2005-09-05 06:09:00,0.67995,0.67997,0.67991,0.67995,240499995.0
2005-09-05 06:10:00,0.67992,0.67994,0.67987,0.67994,206300001.0
2005-09-05 06:11:00,0.67995,0.68,0.6799,0.6799,168499999.0
2005-09-05 06:12:00,0.68001,0.68007,0.67999,0.67999,208300002.0
2005-09-05 06:13:00,0.68004,0.68009,0.67992,0.68009,163700002.0
2005-09-05 06:14:00,0.68008,0.68021,0.68008,0.68015,209099999.0
2005-09-05 06:15:00,0.68014,0.6802,0.68014,0.68016,134099998.0
2005-09-05 06:16:00,0.68022,0.68024,0.68015,0.68017,222099997.0
2005-09-05 06:17:00,0.68014,0.6802,0.68011,0.68018,136899999.0
2005-09-05 06:18:00,0.68016,0.68019,0.68011,0.68019,91899998.0
2005-09-05 06:19:00,0.68015,0.68015,0.68005,0.68005,165499997.0
2005-09-05 06:20:00,0.68012,0.68024,0.68012,0.68019,200500004.0
2005-09-05 06:21:00,0.68017,0.68026,0.68013,0.68021,155299999.0
2005-09-05 06:22:00,0.68028,0.68035,0.68021,0.68026,196700002.0
2005-09-05 06:23:00,0.68035,0.68038,0.68027,0.68028,151100004.0
2005-09-05 06:24:00,0.68025,0.68037,0.68021,0.68032,92499998.0
2005-09-05 06:25:00,0.68034,0.68035,0.68021,0.68027,204999994.0
2005-09-05 06:26:00,0.68024,0.6803,0.68024,0.6803,91300001.0
2005-09-05 06:27:00,0.68035,0.68036,0.68031,0.68031,212600002.0
2005-09-05 06:28:00,0.68032,0.68036,0.68032,0.68036,8600000.0
2005-09-05 06:29:00,0.68039,0.68047,0.68037,0.68045,135399999.0
2005-09-05 06:30:00,0.68042,0.68055,0.68037,0.68055,125499999.0
2005-09-05 06:31:00,0.6806,0.68062,0.68039,0.68047,93200002.0
2005-09-05 06:32:00,0.68056,0.68064,0.68053,0.68056,286700006.0
2005-09-05 06:33:00,0.68053,0.68062,0.6805,0.68062,219700003.0
2005-09-05 06:34:00,0.68057,0.68057,0.68056,0.68056,39500000.0
2005-09-05 06:35:00,0.68054,0.6806,0.68046,0.68046,105400001.0
2005-09-05 06:36:00,0.6804,0.68048,0.6804,0.68045,171300002.0
2005-09-05 06:37:00,0.68046,0.68053,0.68038,0.68053,141899998.0
2005-09-05 06:38:00,0.68049,0.68055,0.68044,0.68049,169799999.0
2005-09-05 06:39:00,0.68047,0.68047,0.68034,0.68034,119599998.0
2005-09-05 06:40:00,0.68035,0.68037,0.68032,0.68037,52100002.0
2005-09-05 06:41:00,0.68035,0.68035,0.6803,0.68033,86699999.0
2005-09-05 06:42:00,0.68033,0.68033,0.68027,0.68032,73399999.0
2005-09-05 06:43:00,0.68035,0.68036,0.68035,0.68036,91000003.0
2005-09-05 06:44:00,0.68041,0.68042,0.6804,0.6804,142500000.0
2005-09-05 06:45:00,0.6804,0.6804,0.68029,0.68029,144999998.0
2005-09-05 06:46:00,0.6803,0.68037,0.6803,0.6803,253400005.0
2005-09-05 06:47:00,0.68032,0.68037,0.68032,0.68035,177800004.0
2005-09-05 06:48:00,0.6803,0.6803,0.68025,0.68025,62400000.0
2005-09-05 06:49:00,0.68025,0.68025,0.68019,0.68024,78900000.0
2005-09-05 06:50:00,0.68024,0.68036,0.68024,0.68027,259799999.0
2005-09-05 06:51:00,0.68025,0.68032,0.68025,0.6803,111699999.0
2005-09-05 06:52:00,0.68028,0.68034,0.68028,0.68034,75099998.0
2005-09-05 06:53:00,0.68029,0.68038,0.68026,0.68032,279599996.0
2005-09-05 06:54:00,0.68038,0.68042,0.68031,0.68033,221500000.0
2005-09-05 06:55:00,0.68031,0.68032,0.68016,0.68016,105200000.0
2005-09-05 06:56:00,0.68013,0.68036,0.68013,0.68021,301600001.0
2005-09-05 06:57:00,0.68016,0.68022,0.68016,0.68022,116400004.0
2005-09-05 06:58:00,0.68027,0.68027,0.68024,0.68024,114900001.0
2005-09-05 06:59:00,0.68017,0.68017,0.68014,0.68014,101700002.0
2005-09-05 07:00:00,0.68013,0.68024,0.68011,0.68024,99600000.0
2005-09-05 07:01:00,0.68028,0.6804,0.68028,0.68029,138699996.0
2005-09-05 07:02:00,0.68029,0.68038,0.68029,0.68033,131999998.0
2005-09-05 07:03:00,0.68038,0.68044,0.68038,0.68044,31300001.0
2005-09-05 07:04:00,0.68042,0.68048,0.68042,0.68048,61700001.0
2005-09-05 07:05:00,0.68042,0.68042,0.68042,0.68042,9300000.0
2005-09-05 07:06:00,0.68045,0.68045,0.68043,0.68043,84200000.0
2005-09-05 07:07:00,0.68044,0.68046,0.68044,0.68046,151500001.0
2005-09-05 07:08:00,0.68047,0.6805,0.68044,0.68044,90200000.0
2005-09-05 07:09:00,0.68044,0.68048,0.68044,0.68048,15200000.0
2005-09-05 07:10:00,0.68048,0.68053,0.68048,0.68051,143199998.0
2005-09-05 07:11:00,0.68053,0.68055,0.68052,0.68055,187099999.0
2005-09-05 07:12:00,0.6803,0.6806,0.6803,0.68052,169400001.0
2005-09-05 07:13:00,0.68052,0.68055,0.68049,0.68054,144700004.0
2005-09-05 07:14:00,0.68054,0.68055,0.68046,0.68052,132500001.0
2005-09-05 07:15:00,0.68056,0.6806,0.68055,0.6806,146999999.0
2005-09-05 07:16:00,0.6806,0.68063,0.68058,0.68063,226799998.0
2005-09-05 07:17:00,0.68064,0.68077,0.68064,0.68077,76799999.0
2005-09-05 07:18:00,0.68078,0.68078,0.68069,0.68072,50500001.0
2005-09-05 07:19:00,0.68062,0.6807,0.68062,0.68063,103800002.0
2005-09-05 07:20:00,0.68062,0.68063,0.68056,0.68058,137600002.0
2005-09-05 07:21:00,0.68066,0.68069,0.68064,0.68064,192600001.0
2005-09-05 07:22:00,0.68065,0.68065,0.68063,0.68063,124600003.0
2005-09-05 07:23:00,0.68056,0.68056,0.68054,0.68054,5600000.0
2005-09-05 07:24:00,0.68053,0.68053,0.68049,0.68052,148199997.0
2005-09-05 07:25:00,0.68063,0.68063,0.68049,0.68049,116800000.0
2005-09-05 07:26:00,0.68048,0.68048,0.68038,0.68044,161999997.0
2005-09-05 07:27:00,0.68043,0.68046,0.6804,0.6804,125499998.0
2005-09-05 07:28:00,0.6805,0.68056,0.68048,0.68052,87099997.0
2005-09-05 07:29:00,0.68052,0.68058,0.68045,0.68053,196500000.0
2005-09-05 07:30:00,0.68058,0.68065,0.68046,0.68062,213599998.0
2005-09-05 07:31:00,0.68076,0.68076,0.68075,0.68075,52099999.0
2005-09-05 07:32:00,0.68073,0.68079,0.68066,0.68079,236700003.0
2005-09-05 07:33:00,0.68081,0.68082,0.68075,0.68075,106100001.0
2005-09-05 07:34:00,0.6807,0.68083,0.6807,0.68083,262599998.0
2005-09-05 07:35:00,0.68085,0.6809,0.68083,0.68088,253300003.0
2005-09-05 07:36:00,0.68088,0.68088,0.68082,0.68083,101299999.0
2005-09-05 07:37:00,0.68085,0.68086,0.68082,0.68082,219000002.0
2005-09-05 07:38:00,0.68073,0.68073,0.68051,0.68073,141499997.0
2005-09-05 07:39:00,0.6807,0.6807,0.68064,0.68065,68599999.0
2005-09-05 07:40:00,0.68075,0.6808,0.68074,0.6808,130400004.0
2005-09-05 07:41:00,0.68081,0.68087,0.68081,0.68082,170099999.0
2005-09-05 07:42:00,0.68078,0.68082,0.68073,0.68082,76900001.0
2005-09-05 07:43:00,0.68073,0.68079,0.68073,0.68078,154600001.0
2005-09-05 07:44:00,0.68078,0.6808,0.68076,0.68076,129400001.0
2005-09-05 07:45:00,0.6807,0.68078,0.6807,0.68075,108600003.0
2005-09-05 07:46:00,0.68074,0.68083,0.68074,0.68079,93799999.0
2005-09-05 07:47:00,0.68085,0.68085,0.68085,0.68085,49500000.0
2005-09-05 07:48:00,0.6808,0.68089,0.6808,0.68082,160699997.0
2005-09-05 07:49:00,0.68078,0.68078,0.68077,0.68077,21700000.0
2005-09-05 07:50:00,0.68077,0.68077,0.68074,0.68074,44299999.0
2005-09-05 07:51:00,0.68071,0.6808,0.68071,0.68075,68800001.0
2005-09-05 07:52:00,0.68078,0.68078,0.68074,0.68074,31000000.0
2005-09-05 07:53:00,0.6806,0.68084,0.6806,0.68079,107999999.0
2005-09-05 07:54:00,0.68075,0.68075,0.6807,0.68073,149200000.0
2005-09-05 07:55:00,0.68074,0.68074,0.68061,0.68061,40900001.0
2005-09-05 07:56:00,0.68055,0.68064,0.68054,0.68064,145100001.0
2005-09-05 07:57:00,0.68069,0.68074,0.68069,0.68072,102300003.0
2005-09-05 07:58:00,0.68073,0.68078,0.6807,0.6807,116200002.0
2005-09-05 07:59:00,0.68074,0.68078,0.68066,0.68067,162300003.0
2005-09-05 08:00:00,0.6806,0.68069,0.68059,0.68063,204200000.0
2005-09-05 08:01:00,0.68067,0.68071,0.68065,0.68071,69899999.0
2005-09-05 08:02:00,0.68079,0.68085,0.68079,0.68085,55400000.0
2005-09-05 08:03:00,0.68077,0.68089,0.68075,0.68084,274999997.0
2005-09-05 08:04:00,0.68081,0.68092,0.68081,0.68091,46500001.0
2005-09-05 08:05:00,0.68086,0.68091,0.6808,0.68091,121999998.0
2005-09-05 08:06:00,0.68088,0.6809,0.68086,0.6809,145600000.0
2005-09-05 08:07:00,0.68085,0.68088,0.68085,0.68088,28000000.0
2005-09-05 08:08:00,0.68086,0.68087,0.6808,0.6808,65799998.0
2005-09-05 08:09:00,0.68084,0.68088,0.68084,0.68087,89000002.0
2005-09-05 08:10:00,0.68081,0.68083,0.68079,0.68081,163700001.0
2005-09-05 08:11:00,0.68076,0.68077,0.6807,0.68073,151800002.0
2005-09-05 08:12:00,0.68075,0.68075,0.68067,0.6807,178300001.0
2005-09-05 08:13:00,0.68058,0.68063,0.68057,0.68061,108200002.0
2005-09-05 08:14:00,0.68055,0.68055,0.68043,0.68043,183700003.0
2005-09-05 08:15:00,0.68049,0.6805,0.68048,0.68048,21800000.0
2005-09-05 08:16:00,0.68045,0.68045,0.6804,0.6804,31300000.0
2005-09-05 08:17:00,0.68021,0.68024,0.68002,0.68015,213799995.0
2005-09-05 08:18:00,0.68018,0.68027,0.68018,0.68025,110899997.0
2005-09-05 08:19:00,0.68023,0.68037,0.68023,0.68035,111699999.0
2005-09-05 08:20:00,0.68033,0.68033,0.68033,0.68033,12000000.0
2005-09-05 08:21:00,0.68037,0.68037,0.6803,0.6803,55100000.0
2005-09-05 08:22:00,0.68036,0.68046,0.68036,0.68045,87400001.0
2005-09-05 08:23:00,0.68038,0.68042,0.68036,0.68037,178300000.0
2005-09-05 08:24:00,0.68036,0.68038,0.68032,0.68038,172400000.0
2005-09-05 08:25:00,0.68032,0.68035,0.68028,0.68028,212199998.0
2005-09-05 08:26:00,0.68031,0.68034,0.68024,0.68024,83300001.0
2005-09-05 08:27:00,0.68028,0.6803,0.68024,0.68027,195400000.0
2005-09-05 08:28:00,0.68025,0.68029,0.68022,0.68026,63200001.0
2005-09-05 08:29:00,0.68029,0.68035,0.68026,0.68032,241800002.0
2005-09-05 08:30:00,0.68028,0.68033,0.68028,0.6803,85000002.0
2005-09-05 08:31:00,0.68027,0.68036,0.68027,0.68027,191499997.0
2005-09-05 08:32:00,0.68025,0.68029,0.68024,0.68026,171700001.0
2005-09-05 08:33:00,0.68027,0.68027,0.6802,0.68022,134499999.0
2005-09-05 08:34:00,0.68023,0.68025,0.68018,0.68018,71000000.0
2005-09-05 08:35:00,0.68006,0.68006,0.67998,0.68003,101699998.0
2005-09-05 08:36:00,0.68003,0.68004,0.67997,0.67999,165999998.0
2005-09-05 08:37:00,0.67998,0.68002,0.67993,0.67997,111300000.0
2005-09-05 08:38:00,0.67993,0.67996,0.67988,0.67996,244199998.0
2005-09-05 08:39:00,0.67997,0.67997,0.67965,0.67973,172499997.0
2005-09-05 08:40:00,0.67957,0.67966,0.67949,0.67966,117299998.0
2005-09-05 08:41:00,0.67966,0.67981,0.67966,0.67981,59000001.0
2005-09-05 08:42:00,0.67985,0.67995,0.67985,0.67987,140400004.0
2005-09-05 08:43:00,0.67974,0.67974,0.67956,0.67956,134799997.0
2005-09-05 08:44:00,0.67954,0.6797,0.67954,0.6797,79699999.0
2005-09-05 08:45:00,0.67972,0.67972,0.6797,0.6797,86500002.0
2005-09-05 08:46:00,0.6797,0.67971,0.67965,0.67966,174000001.0
2005-09-05 08:47:00,0.67961,0.67961,0.67955,0.67958,205500001.0
2005-09-05 08:48:00,0.67963,0.67975,0.67963,0.67967,75199998.0
2005-09-05 08:49:00,0.67968,0.67969,0.67956,0.67958,116600002.0
2005-09-05 08:50:00,0.67953,0.6796,0.67949,0.6796,114799999.0
2005-09-05 08:51:00,0.67958,0.67958,0.67951,0.67952,148299999.0
2005-09-05 08:52:00,0.67946,0.67951,0.67941,0.67951,137499998.0
2005-09-05 08:53:00,0.6795,0.67952,0.6795,0.6795,161300000.0
2005-09-05 08:54:00,0.67946,0.67946,0.67943,0.67943,69400000.0
2005-09-05 08:55:00,0.67944,0.67954,0.67938,0.67949,141899999.0
2005-09-05 08:56:00,0.67948,0.67948,0.67941,0.67942,66400001.0
2005-09-05 08:57:00,0.67939,0.67941,0.67926,0.67926,136699998.0
2005-09-05 08:58:00,0.67919,0.67919,0.67911,0.67914,179799999.0
2005-09-05 08:59:00,0.67912,0.67922,0.67912,0.67914,175799999.0
2005-09-05 09:00:00,0.67905,0.6791,0.67901,0.67908,182599999.0
2005-09-05 09:01:00,0.67912,0.67917,0.6791,0.67917,141199998.0
2005-09-05 09:02:00,0.67922,0.67923,0.67919,0.6792,79000000.0
2005-09-05 09:03:00,0.67922,0.67925,0.67921,0.67924,121900001.0
2005-09-05 09:04:00,0.67929,0.6794,0.67928,0.6794,153500001.0
2005-09-05 09:05:00,0.67934,0.67943,0.67926,0.6794,163499998.0
2005-09-05 09:06:00,0.6794,0.67946,0.6794,0.67946,117900000.0
2005-09-05 09:07:00,0.67949,0.67951,0.67942,0.67943,155799996.0
2005-09-05 09:08:00,0.67941,0.67946,0.67938,0.67939,176000001.0
2005-09-05 09:09:00,0.67947,0.67949,0.67936,0.67947,195099998.0
2005-09-05 09:10:00,0.67945,0.67951,0.67945,0.67947,163500002.0
2005-09-05 09:11:00,0.6794,0.67947,0.6794,0.67945,202500005.0
2005-09-05 09:12:00,0.6794,0.6794,0.67929,0.67929,66200000.0
2005-09-05 09:13:00,0.67925,0.67935,0.67915,0.67935,109099999.0
2005-09-05 09:14:00,0.6794,0.67944,0.67936,0.67939,135399999.0
2005-09-05 09:15:00,0.67942,0.67945,0.6794,0.67945,104099999.0
2005-09-05 09:16:00,0.6794,0.6794,0.67927,0.67933,125500000.0
2005-09-05 09:17:00,0.67926,0.67926,0.67918,0.67918,169000001.0
2005-09-05 09:18:00,0.67915,0.67915,0.679,0.67905,79900002.0
2005-09-05 09:19:00,0.67898,0.67898,0.67877,0.67877,195600001.0
2005-09-05 09:20:00,0.67875,0.67875,0.6787,0.67872,232400001.0
2005-09-05 09:21:00,0.67875,0.67876,0.67866,0.67872,128599997.0
2005-09-05 09:22:00,0.67868,0.6787,0.67861,0.6787,65400000.0
2005-09-05 09:23:00,0.6787,0.67873,0.67865,0.67873,210399998.0
2005-09-05 09:24:00,0.67877,0.67879,0.67859,0.67863,189200002.0
2005-09-05 09:25:00,0.6787,0.67873,0.67866,0.67867,233600002.0
2005-09-05 09:26:00,0.67867,0.67872,0.67865,0.67865,89299999.0
2005-09-05 09:27:00,0.67863,0.67863,0.67849,0.67853,300600002.0
2005-09-05 09:28:00,0.67851,0.67851,0.67843,0.67847,188600001.0
2005-09-05 09:29:00,0.67841,0.67841,0.67829,0.6784,142199999.0
2005-09-05 09:30:00,0.67843,0.67855,0.67843,0.67855,128499998.0
2005-09-05 09:31:00,0.67855,0.67864,0.67855,0.67864,53400000.0
2005-09-05 09:32:00,0.67864,0.67873,0.67864,0.6787,49800001.0
2005-09-05 09:33:00,0.67868,0.67868,0.67862,0.67863,137799999.0
2005-09-05 09:34:00,0.67863,0.67865,0.67854,0.67854,102000000.0
2005-09-05 09:35:00,0.67853,0.67853,0.67846,0.67847,44299998.0
2005-09-05 09:36:00,0.67844,0.67854,0.67843,0.67843,209800000.0
2005-09-05 09:37:00,0.6785,0.67857,0.6785,0.67852,59900000.0
2005-09-05 09:38:00,0.67858,0.6786,0.67853,0.6786,153100003.0
2005-09-05 09:39:00,0.67859,0.67861,0.67859,0.67861,15500000.0
2005-09-05 09:40:00,0.67863,0.67863,0.67859,0.67862,188300003.0
2005-09-05 09:41:00,0.67864,0.67871,0.67862,0.67867,166100000.0
2005-09-05 09:42:00,0.67873,0.67873,0.67865,0.67872,185299997.0
2005-09-05 09:43:00,0.67868,0.67876,0.67865,0.67876,214300000.0
2005-09-05 09:44:00,0.67873,0.67873,0.67864,0.67867,181100001.0
2005-09-05 09:45:00,0.67868,0.67868,0.67862,0.67868,96900002.0
2005-09-05 09:46:00,0.6787,0.6787,0.67863,0.67863,56800001.0
2005-09-05 09:47:00,0.67862,0.67863,0.67856,0.67856,112600002.0
2005-09-05 09:48:00,0.6785,0.67853,0.6785,0.67851,106900002.0
2005-09-05 09:49:00,0.67852,0.67855,0.67848,0.67853,71700000.0
2005-09-05 09:50:00,0.67857,0.67862,0.67854,0.67861,144499998.0
2005-09-05 09:51:00,0.6786,0.6786,0.67853,0.67857,165500005.0
2005-09-05 09:52:00,0.67862,0.67866,0.67862,0.67866,43700000.0
2005-09-05 09:53:00,0.67869,0.67876,0.67867,0.67872,234599999.0
2005-09-05 09:54:00,0.67865,0.67876,0.67865,0.67876,95900001.0
2005-09-05 09:55:00,0.67875,0.67875,0.67872,0.67872,16800000.0
2005-09-05 09:56:00,0.67874,0.67881,0.67874,0.67874,132499998.0
2005-09-05 09:57:00,0.67875,0.67875,0.67868,0.67873,88400000.0
2005-09-05 09:58:00,0.67875,0.67875,0.67867,0.67869,110199998.0
2005-09-05 09:59:00,0.6787,0.67872,0.67861,0.67864,191200001.0
2005-09-05 10:00:00,0.67857,0.67857,0.67849,0.67855,28300000.0
2005-09-05 10:01:00,0.67851,0.67855,0.6785,0.67854,29400000.0
2005-09-05 10:02:00,0.67853,0.67859,0.67853,0.67858,219000002.0
2005-09-05 10:03:00,0.6786,0.6786,0.67855,0.6786,180199999.0
2005-09-05 10:04:00,0.67863,0.67863,0.67857,0.6786,61400000.0
2005-09-05 10:05:00,0.67856,0.6786,0.67855,0.6786,109400001.0
2005-09-05 10:06:00,0.67859,0.67867,0.67859,0.67865,258799998.0
2005-09-05 10:07:00,0.67869,0.67874,0.67868,0.67868,203499999.0
2005-09-05 10:08:00,0.67865,0.67867,0.6786,0.67863,180499998.0
2005-09-05 10:09:00,0.67859,0.67862,0.67855,0.67861,146999999.0
2005-09-05 10:10:00,0.67867,0.67867,0.6786,0.67865,208599999.0
2005-09-05 10:11:00,0.67865,0.67868,0.67862,0.67868,103900002.0
2005-09-05 10:12:00,0.67865,0.67865,0.67865,0.67865,94499998.0
2005-09-05 10:13:00,0.67867,0.67873,0.67865,0.67873,121199999.0
2005-09-05 10:14:00,0.67877,0.67881,0.6787,0.67881,107600001.0
2005-09-05 10:15:00,0.67884,0.67885,0.67874,0.67874,184899997.0
2005-09-05 10:16:00,0.67872,0.67875,0.67872,0.67875,30999999.0
2005-09-05 10:17:00,0.67875,0.67884,0.67873,0.67878,183399998.0
2005-09-05 10:18:00,0.6788,0.67883,0.67877,0.67877,93500002.0
2005-09-05 10:19:00,0.67882,0.67882,0.67878,0.67882,126500000.0
2005-09-05 10:20:00,0.67882,0.67888,0.67881,0.67885,195100001.0
2005-09-05 10:21:00,0.67877,0.67878,0.67877,0.67878,8600000.0
2005-09-05 10:22:00,0.6788,0.67888,0.6788,0.67888,59400000.0
2005-09-05 10:23:00,0.67885,0.67895,0.67885,0.67886,168099997.0
2005-09-05 10:24:00,0.67887,0.67889,0.67883,0.67887,72300000.0
2005-09-05 10:25:00,0.67892,0.67892,0.67888,0.67888,42100000.0
2005-09-05 10:26:00,0.67889,0.67897,0.67889,0.67892,144900001.0
2005-09-05 10:27:00,0.679,0.67907,0.67897,0.67897,97800000.0
2005-09-05 10:28:00,0.67904,0.67917,0.67904,0.67907,185399998.0
2005-09-05 10:29:00,0.67904,0.67919,0.67904,0.67914,117300001.0
2005-09-05 10:30:00,0.67916,0.67927,0.67916,0.6792,179999997.0
2005-09-05 10:31:00,0.67918,0.6792,0.67918,0.6792,57399998.0
2005-09-05 10:32:00,0.67922,0.67935,0.67918,0.67935,121100001.0
2005-09-05 10:33:00,0.67933,0.67937,0.67925,0.67928,77400000.0
2005-09-05 10:34:00,0.67927,0.67927,0.67913,0.6792,121100001.0
2005-09-05 10:35:00,0.67925,0.67925,0.67917,0.67923,137599999.0
2005-09-05 10:36:00,0.67922,0.67923,0.67909,0.67915,228899995.0
2005-09-05 10:37:00,0.67914,0.67917,0.6791,0.67912,196999999.0
2005-09-05 10:38:00,0.67913,0.67919,0.67913,0.67919,162999997.0
2005-09-05 10:39:00,0.67917,0.6792,0.67913,0.6792,85300000.0
2005-09-05 10:40:00,0.67929,0.67929,0.67923,0.67926,142299999.0
2005-09-05 10:41:00,0.67929,0.67941,0.67926,0.67937,167899995.0
2005-09-05 10:42:00,0.67937,0.67942,0.67935,0.67935,79899999.0
2005-09-05 10:43:00,0.67942,0.6795,0.67941,0.67945,115399999.0
2005-09-05 10:44:00,0.67942,0.67952,0.67942,0.67952,68300001.0
2005-09-05 10:45:00,0.6796,0.67963,0.67954,0.67963,154899999.0
2005-09-05 10:46:00,0.67955,0.67963,0.67955,0.67963,119400002.0
2005-09-05 10:47:00,0.67967,0.67972,0.67964,0.67967,240399996.0
2005-09-05 10:48:00,0.67966,0.67968,0.67966,0.67968,12800000.0
2005-09-05 10:49:00,0.67973,0.67976,0.67966,0.67971,112500000.0
2005-09-05 10:50:00,0.67976,0.67983,0.67975,0.67975,168200000.0
2005-09-05 10:51:00,0.67974,0.67975,0.67952,0.67952,212599997.0
2005-09-05 10:52:00,0.67945,0.67945,0.67937,0.67937,149899999.0
2005-09-05 10:53:00,0.6793,0.6793,0.67922,0.67923,94899998.0
2005-09-05 10:54:00,0.67925,0.67926,0.67923,0.67925,111600000.0
2005-09-05 10:55:00,0.67924,0.67949,0.67924,0.67949,97300003.0
2005-09-05 10:56:00,0.6795,0.67951,0.67938,0.67945,242100003.0
2005-09-05 10:57:00,0.67939,0.67943,0.67931,0.67931,139999997.0
2005-09-05 10:58:00,0.6792,0.67931,0.6792,0.67931,65300001.0
2005-09-05 10:59:00,0.67932,0.67932,0.67927,0.67931,133699999.0
2005-09-05 11:00:00,0.67932,0.67932,0.6793,0.67931,73300000.0
2005-09-05 11:01:00,0.67934,0.67937,0.67931,0.67932,91700000.0
2005-09-05 11:02:00,0.67933,0.67933,0.6793,0.6793,25500001.0
2005-09-05 11:03:00,0.67931,0.67932,0.6793,0.6793,80599998.0
2005-09-05 11:04:00,0.67931,0.67933,0.67926,0.67933,127099999.0
2005-09-05 11:05:00,0.67932,0.67939,0.67931,0.67931,162399996.0
2005-09-05 11:06:00,0.67933,0.67936,0.67931,0.67935,170499999.0
2005-09-05 11:07:00,0.6793,0.67935,0.67928,0.67932,193299997.0
2005-09-05 11:08:00,0.67937,0.67937,0.67927,0.6793,54300000.0
2005-09-05 11:09:00,0.67931,0.67934,0.67931,0.67934,36900001.0
2005-09-05 11:10:00,0.6793,0.6793,0.67922,0.67925,158999997.0
2005-09-05 11:11:00,0.67927,0.67928,0.67923,0.67923,84200002.0
2005-09-05 11:12:00,0.67925,0.67928,0.67922,0.67925,142800002.0
2005-09-05 11:13:00,0.67922,0.67924,0.67921,0.67922,63099999.0
2005-09-05 11:14:00,0.67924,0.67925,0.67918,0.67922,200000001.0
2005-09-05 11:15:00,0.67928,0.6793,0.67926,0.6793,169800004.0
2005-09-05 11:16:00,0.6793,0.67933,0.67926,0.67927,185599998.0
2005-09-05 11:17:00,0.67925,0.67925,0.6792,0.67923,186800000.0
2005-09-05 11:18:00,0.67889,0.67918,0.67889,0.67918,151300004.0
2005-09-05 11:19:00,0.67928,0.6793,0.6792,0.6793,237300005.0
2005-09-05 11:20:00,0.67929,0.67934,0.67927,0.67927,70099999.0
2005-09-05 11:21:00,0.67932,0.67932,0.67928,0.6793,115499999.0
2005-09-05 11:22:00,0.67931,0.67937,0.6793,0.67932,225000002.0
2005-09-05 11:23:00,0.67937,0.67941,0.67935,0.67935,130300002.0
2005-09-05 11:24:00,0.67942,0.67945,0.67937,0.67942,113600001.0
2005-09-05 11:25:00,0.67937,0.67939,0.67931,0.67931,96199999.0
2005-09-05 11:26:00,0.67929,0.67933,0.67929,0.6793,144800000.0
2005-09-05 11:27:00,0.67925,0.67925,0.6792,0.6792,93499997.0
2005-09-05 11:28:00,0.67918,0.67928,0.67917,0.67922,145399998.0
2005-09-05 11:29:00,0.67924,0.67924,0.67917,0.67917,127399998.0
2005-09-05 11:30:00,0.67922,0.67922,0.67911,0.67919,212399999.0
2005-09-05 11:31:00,0.67915,0.67917,0.6791,0.6791,97899999.0
2005-09-05 11:32:00,0.67914,0.67914,0.67907,0.67908,152599996.0
2005-09-05 11:33:00,0.67908,0.67913,0.67906,0.67907,163300001.0
2005-09-05 11:34:00,0.67906,0.67906,0.67893,0.679,176700005.0
2005-09-05 11:35:00,0.67904,0.67908,0.67901,0.67908,142799997.0
2005-09-05 11:36:00,0.67908,0.6791,0.67899,0.679,207099999.0
2005-09-05 11:37:00,0.679,0.67906,0.67896,0.67906,119700002.0
2005-09-05 11:38:00,0.67903,0.67905,0.67903,0.67905,86200001.0
2005-09-05 11:39:00,0.67902,0.67912,0.67898,0.67912,94899996.0
2005-09-05 11:40:00,0.67919,0.6792,0.67913,0.67915,132999995.0
2005-09-05 11:41:00,0.67906,0.67909,0.67906,0.67909,65400000.0
2005-09-05 11:42:00,0.67894,0.67895,0.67894,0.67894,85500001.0
2005-09-05 11:43:00,0.67892,0.67894,0.6789,0.67894,116400002.0
2005-09-05 11:44:00,0.67891,0.67891,0.67885,0.67885,30200000.0
2005-09-05 11:45:00,0.67888,0.67888,0.67883,0.67888,200400000.0
2005-09-05 11:46:00,0.67885,0.6789,0.67885,0.67885,254500001.0
2005-09-05 11:47:00,0.67883,0.67891,0.67883,0.67891,59800000.0
2005-09-05 11:48:00,0.67887,0.67893,0.67887,0.67893,113200000.0
2005-09-05 11:49:00,0.67893,0.67895,0.67885,0.67893,205200004.0
2005-09-05 11:50:00,0.67884,0.67885,0.67869,0.67869,138099997.0
2005-09-05 11:51:00,0.67866,0.6787,0.67861,0.67861,186500001.0
2005-09-05 11:52:00,0.67861,0.67866,0.67861,0.67866,72100002.0
2005-09-05 11:53:00,0.67862,0.67875,0.67862,0.67875,109600002.0
2005-09-05 11:54:00,0.67872,0.67875,0.67872,0.67874,43000001.0
2005-09-05 11:55:00,0.67881,0.67885,0.67877,0.67877,138800003.0
2005-09-05 11:56:00,0.67874,0.67882,0.67874,0.67877,149299999.0
2005-09-05 11:57:00,0.6788,0.6788,0.67869,0.67879,199399995.0
2005-09-05 11:58:00,0.6788,0.6788,0.67871,0.67875,101200000.0
2005-09-05 11:59:00,0.67879,0.67881,0.67872,0.67881,129000000.0
2005-09-05 12:00:00,0.67875,0.6788,0.67875,0.6788,303999996.0
2005-09-05 12:01:00,0.67886,0.67888,0.6788,0.6788,113600002.0
2005-09-05 12:02:00,0.67888,0.67888,0.6788,0.67885,207299998.0
2005-09-05 12:03:00,0.67888,0.67888,0.67882,0.67882,116100002.0
2005-09-05 12:04:00,0.67885,0.67888,0.6788,0.6788,159600002.0
2005-09-05 12:05:00,0.6788,0.6788,0.67871,0.67871,96200000.0
2005-09-05 12:06:00,0.67871,0.67878,0.67871,0.67872,115100000.0
2005-09-05 12:07:00,0.67869,0.67869,0.67861,0.67861,153100004.0
2005-09-05 12:08:00,0.67865,0.67865,0.67858,0.67865,123500000.0
2005-09-05 12:09:00,0.67861,0.67861,0.6785,0.67852,223300003.0
2005-09-05 12:10:00,0.67851,0.67853,0.67849,0.67853,118300001.0
2005-09-05 12:11:00,0.67854,0.67866,0.67853,0.67866,103100000.0
2005-09-05 12:12:00,0.67867,0.67871,0.67867,0.67867,153800003.0
2005-09-05 12:13:00,0.67863,0.6787,0.67862,0.67863,149800002.0
2005-09-05 12:14:00,0.67862,0.67867,0.67862,0.67862,133199998.0
2005-09-05 12:15:00,0.67861,0.67866,0.67861,0.67863,44900002.0
2005-09-05 12:16:00,0.6787,0.6787,0.67862,0.67868,210199995.0
2005-09-05 12:17:00,0.67868,0.67868,0.6786,0.67865,187800002.0
2005-09-05 12:18:00,0.67867,0.6787,0.67862,0.67862,116700002.0
2005-09-05 12:19:00,0.67864,0.67864,0.67857,0.67857,104599997.0
2005-09-05 12:20:00,0.67829,0.67857,0.67829,0.67854,81200001.0
2005-09-05 12:21:00,0.67857,0.67866,0.67857,0.67862,209000003.0
2005-09-05 12:22:00,0.67863,0.67872,0.67863,0.67872,52500000.0
2005-09-05 12:23:00,0.67872,0.67872,0.67866,0.67867,189599997.0
2005-09-05 12:24:00,0.67867,0.67873,0.67867,0.67873,119900002.0
2005-09-05 12:25:00,0.67876,0.67878,0.67875,0.67878,55299998.0
2005-09-05 12:26:00,0.6787,0.67876,0.6787,0.67876,133499999.0
2005-09-05 12:27:00,0.67877,0.67878,0.67872,0.67872,171700002.0
2005-09-05 12:28:00,0.67871,0.67881,0.67871,0.67881,120200002.0
2005-09-05 12:29:00,0.67881,0.67885,0.67876,0.6788,185299999.0
2005-09-05 12:30:00,0.67876,0.67878,0.67872,0.67872,214299998.0
2005-09-05 12:31:00,0.67874,0.6788,0.67873,0.67873,155100001.0
2005-09-05 12:32:00,0.67873,0.67878,0.6787,0.6787,111300000.0
2005-09-05 12:33:00,0.67876,0.67884,0.67876,0.67884,98099998.0
2005-09-05 12:34:00,0.6788,0.67882,0.6788,0.67882,8200000.0
2005-09-05 12:35:00,0.67882,0.67887,0.67882,0.67887,32800000.0
2005-09-05 12:36:00,0.67885,0.67885,0.67885,0.67885,30499999.0
2005-09-05 12:37:00,0.67888,0.67888,0.67879,0.67879,75800000.0
2005-09-05 12:38:00,0.67874,0.67884,0.67874,0.67877,114900003.0
2005-09-05 12:39:00,0.67883,0.67883,0.67875,0.67883,155699997.0
2005-09-05 12:40:00,0.67878,0.67885,0.67878,0.67883,102699999.0
2005-09-05 12:41:00,0.6788,0.67883,0.6788,0.67882,124600002.0
2005-09-05 12:42:00,0.67881,0.6789,0.67879,0.67882,166599999.0
2005-09-05 12:43:00,0.67881,0.67888,0.67878,0.67888,138299999.0
2005-09-05 12:44:00,0.67887,0.67888,0.67883,0.67888,150200001.0
2005-09-05 12:45:00,0.67886,0.67886,0.67871,0.67871,85999998.0
2005-09-05 12:46:00,0.67875,0.67875,0.67867,0.67867,125200002.0
2005-09-05 12:47:00,0.67867,0.67868,0.67865,0.67865,259999996.0
2005-09-05 12:48:00,0.67855,0.67859,0.67855,0.67859,31100000.0
2005-09-05 12:49:00,0.67855,0.6786,0.67851,0.67851,283699999.0
2005-09-05 12:50:00,0.67854,0.6786,0.67853,0.67855,178300000.0
2005-09-05 12:51:00,0.67856,0.67861,0.67854,0.6786,198799998.0
2005-09-05 12:52:00,0.67858,0.67858,0.67852,0.67852,42100001.0
2005-09-05 12:53:00,0.67856,0.67856,0.67846,0.67852,164200001.0
2005-09-05 12:54:00,0.67855,0.67855,0.67855,0.67855,29900000.0
2005-09-05 12:55:00,0.67855,0.67855,0.67852,0.67852,50999998.0
2005-09-05 12:56:00,0.67852,0.67857,0.67852,0.67852,120500001.0
2005-09-05 12:57:00,0.67855,0.67855,0.67852,0.67852,11700000.0
2005-09-05 12:58:00,0.67851,0.67853,0.6785,0.6785,156900003.0
2005-09-05 12:59:00,0.6785,0.67854,0.67847,0.6785,226600007.0
2005-09-05 13:00:00,0.67848,0.67852,0.67836,0.67838,159600004.0
2005-09-05 13:01:00,0.6784,0.67859,0.67831,0.67857,160599999.0
2005-09-05 13:02:00,0.6785,0.67855,0.6785,0.67855,24800000.0
2005-09-05 13:03:00,0.6785,0.67858,0.6785,0.67858,70300000.0
2005-09-05 13:04:00,0.67858,0.67867,0.67858,0.6786,159999999.0
2005-09-05 13:05:00,0.67863,0.67869,0.67838,0.67857,170000000.0
2005-09-05 13:06:00,0.67865,0.67865,0.67826,0.67835,137899998.0
2005-09-05 13:07:00,0.67856,0.67872,0.67845,0.67861,207400000.0
2005-09-05 13:08:00,0.67817,0.67855,0.67815,0.67839,224300001.0
2005-09-05 13:09:00,0.6786,0.6786,0.6783,0.67837,160800001.0
2005-09-05 13:10:00,0.67827,0.67853,0.67826,0.67843,177699994.0
2005-09-05 13:11:00,0.67842,0.67844,0.67822,0.67843,264699997.0
2005-09-05 13:12:00,0.67855,0.67868,0.67834,0.67834,123799999.0
2005-09-05 13:13:00,0.67833,0.67862,0.67832,0.67843,284599996.0
2005-09-05 13:14:00,0.6785,0.67862,0.67828,0.67845,197799999.0
2005-09-05 13:15:00,0.67855,0.67867,0.67845,0.67861,192500003.0
2005-09-05 13:16:00,0.67819,0.67851,0.67816,0.67851,94100000.0
2005-09-05 13:17:00,0.67856,0.67869,0.67831,0.67869,232700004.0
2005-09-05 13:18:00,0.67825,0.67868,0.67821,0.67865,245599999.0
2005-09-05 13:19:00,0.67841,0.67864,0.67841,0.67858,130200003.0
2005-09-05 13:20:00,0.67821,0.6787,0.67819,0.67858,180499996.0
2005-09-05 13:21:00,0.67845,0.67851,0.67791,0.67791,53599999.0
2005-09-05 13:22:00,0.67843,0.67858,0.67833,0.67855,257499998.0
2005-09-05 13:23:00,0.67848,0.67862,0.67834,0.67858,219899997.0
2005-09-05 13:24:00,0.67821,0.67855,0.67819,0.67848,275399995.0
2005-09-05 13:25:00,0.6784,0.67858,0.67821,0.67853,168100001.0
2005-09-05 13:26:00,0.67843,0.67853,0.67828,0.6785,195599998.0
2005-09-05 13:27:00,0.67842,0.67867,0.67828,0.67867,182100005.0
2005-09-05 13:28:00,0.67845,0.67845,0.6782,0.67826,57000001.0
2005-09-05 13:29:00,0.67847,0.67857,0.67828,0.67841,191700000.0
2005-09-05 13:30:00,0.67845,0.67854,0.67828,0.67833,214700005.0
2005-09-05 13:31:00,0.67845,0.67848,0.67815,0.67827,44400001.0
2005-09-05 13:32:00,0.67811,0.67829,0.67803,0.67829,201800001.0
2005-09-05 13:33:00,0.67845,0.67846,0.67805,0.67821,204500000.0
2005-09-05 13:34:00,0.67842,0.67847,0.67811,0.67811,138200001.0
2005-09-05 13:35:00,0.67835,0.67844,0.67815,0.67829,119599997.0
2005-09-05 13:36:00,0.67813,0.67848,0.67813,0.67846,129000001.0
2005-09-05 13:37:00,0.67837,0.67838,0.67806,0.67829,151299996.0
2005-09-05 13:38:00,0.67829,0.67841,0.67801,0.67801,183299996.0
2005-09-05 13:39:00,0.67802,0.67819,0.67793,0.67817,135300000.0
2005-09-05 13:40:00,0.67784,0.67819,0.67775,0.67812,129700002.0
2005-09-05 13:41:00,0.67808,0.67831,0.67805,0.67823,225599999.0
2005-09-05 13:42:00,0.67795,0.6783,0.67795,0.67822,169600000.0
2005-09-05 13:43:00,0.67832,0.67837,0.67811,0.67811,181200004.0
2005-09-05 13:44:00,0.67808,0.67821,0.67801,0.67818,214200001.0
2005-09-05 13:45:00,0.67808,0.67846,0.67806,0.67843,166100002.0
2005-09-05 13:46:00,0.67815,0.6783,0.67805,0.67821,183599995.0
2005-09-05 13:47:00,0.67832,0.6784,0.67815,0.67833,132800001.0
2005-09-05 13:48:00,0.6784,0.67841,0.67791,0.6783,124300000.0
2005-09-05 13:49:00,0.6785,0.67851,0.67824,0.67842,73000000.0
2005-09-05 13:50:00,0.67798,0.67853,0.67798,0.67845,273900004.0
2005-09-05 13:51:00,0.67842,0.67861,0.67833,0.6784,190700003.0
2005-09-05 13:52:00,0.67854,0.67856,0.67825,0.67834,202099997.0
2005-09-05 13:53:00,0.67845,0.6785,0.67818,0.67839,144800001.0
2005-09-05 13:54:00,0.67805,0.67841,0.67805,0.67833,127600001.0
2005-09-05 13:55:00,0.67842,0.67847,0.6782,0.6784,202500002.0
2005-09-05 13:56:00,0.67825,0.67846,0.67812,0.67846,199500004.0
2005-09-05 13:57:00,0.67827,0.67838,0.67806,0.67817,147100000.0
2005-09-05 13:58:00,0.67828,0.67836,0.67809,0.67812,128000002.0
2005-09-05 13:59:00,0.67829,0.6784,0.67814,0.67825,170800005.0
2005-09-05 14:00:00,0.67825,0.67841,0.67815,0.67837,142599998.0
2005-09-05 14:01:00,0.67835,0.67839,0.67821,0.67827,169300001.0
2005-09-05 14:02:00,0.678,0.67837,0.678,0.67828,132299999.0
2005-09-05 14:03:00,0.6782,0.67835,0.67811,0.67814,113200003.0
2005-09-05 14:04:00,0.67811,0.67827,0.67795,0.67815,111000001.0
2005-09-05 14:05:00,0.67832,0.67834,0.67807,0.67815,191399998.0
2005-09-05 14:06:00,0.67823,0.67833,0.67807,0.67817,320400000.0
2005-09-05 14:07:00,0.67807,0.67832,0.67803,0.67803,220100001.0
2005-09-05 14:08:00,0.67788,0.67845,0.67786,0.67844,164000001.0
2005-09-05 14:09:00,0.67812,0.67832,0.67808,0.67824,174400001.0
2005-09-05 14:10:00,0.67818,0.67833,0.67808,0.67828,115900000.0
2005-09-05 14:11:00,0.67825,0.67835,0.67817,0.67832,163000004.0
2005-09-05 14:12:00,0.67803,0.67831,0.67799,0.6781,245200000.0
2005-09-05 14:13:00,0.6782,0.67835,0.67813,0.67825,161400001.0
2005-09-05 14:14:00,0.67826,0.67839,0.67817,0.67831,154800000.0
2005-09-05 14:15:00,0.6784,0.67846,0.67825,0.67832,237800000.0
2005-09-05 14:16:00,0.67825,0.67836,0.67806,0.67812,187500006.0
2005-09-05 14:17:00,0.67822,0.6784,0.67814,0.67827,282500003.0
2005-09-05 14:18:00,0.67823,0.67832,0.67806,0.67831,111199998.0
2005-09-05 14:19:00,0.67835,0.67838,0.67821,0.6783,176799999.0
2005-09-05 14:20:00,0.67838,0.67841,0.67813,0.67832,166000001.0
2005-09-05 14:21:00,0.67825,0.67849,0.67814,0.67846,56600000.0
2005-09-05 14:22:00,0.6782,0.67837,0.6781,0.67826,234400004.0
2005-09-05 14:23:00,0.67828,0.67849,0.67819,0.6784,130799999.0
2005-09-05 14:24:00,0.67815,0.67846,0.67815,0.67822,146000001.0
2005-09-05 14:25:00,0.67814,0.67854,0.67814,0.67835,144700001.0
2005-09-05 14:26:00,0.67805,0.67855,0.67805,0.67855,133600000.0
2005-09-05 14:27:00,0.67859,0.67859,0.67819,0.67823,283800002.0
2005-09-05 14:28:00,0.67805,0.67862,0.678,0.67855,203000004.0
2005-09-05 14:29:00,0.67852,0.67852,0.67832,0.67847,213199998.0
2005-09-05 14:30:00,0.67833,0.67845,0.67825,0.67844,124000000.0
2005-09-05 14:31:00,0.6784,0.67853,0.67836,0.67847,161600002.0
2005-09-05 14:32:00,0.67835,0.67861,0.6782,0.67861,104699999.0
2005-09-05 14:33:00,0.6785,0.67852,0.6783,0.6783,173500004.0
2005-09-05 14:34:00,0.67837,0.6785,0.67819,0.67832,233500000.0
2005-09-05 14:35:00,0.6783,0.67855,0.67823,0.67837,102099999.0
2005-09-05 14:36:00,0.67818,0.67847,0.67807,0.67837,168900001.0
2005-09-05 14:37:00,0.67848,0.67851,0.67816,0.67818,154100001.0
2005-09-05 14:38:00,0.67794,0.67838,0.67794,0.67818,198500000.0
2005-09-05 14:39:00,0.67812,0.67854,0.67812,0.67843,152300000.0
2005-09-05 14:40:00,0.67818,0.67849,0.67818,0.67836,107199999.0
2005-09-05 14:41:00,0.67837,0.67861,0.67837,0.67861,182000002.0
2005-09-05 14:42:00,0.67835,0.67865,0.67835,0.67865,59400000.0
2005-09-05 14:43:00,0.67845,0.67862,0.67836,0.6784,232299999.0
2005-09-05 14:44:00,0.6783,0.6785,0.67827,0.6785,118199998.0
2005-09-05 14:45:00,0.67855,0.67867,0.67843,0.67855,171100002.0
2005-09-05 14:46:00,0.6786,0.67868,0.67847,0.67866,125799997.0
2005-09-05 14:47:00,0.67853,0.67878,0.67851,0.67859,210200001.0
2005-09-05 14:48:00,0.67848,0.67885,0.67837,0.67883,146999998.0
2005-09-05 14:49:00,0.67867,0.67897,0.6786,0.67891,127599999.0
2005-09-05 14:50:00,0.6787,0.67898,0.67865,0.67898,112599997.0
2005-09-05 14:51:00,0.67887,0.67894,0.67872,0.67887,62200000.0
2005-09-05 14:52:00,0.6785,0.67888,0.67848,0.67888,120300003.0
2005-09-05 14:53:00,0.67897,0.67899,0.67865,0.67881,152000002.0
2005-09-05 14:54:00,0.67858,0.67888,0.67858,0.67878,75899999.0
2005-09-05 14:55:00,0.67875,0.67887,0.67868,0.67883,204999999.0
2005-09-05 14:56:00,0.67845,0.67875,0.67842,0.67862,218500001.0
2005-09-05 14:57:00,0.67858,0.67891,0.67858,0.67891,67699999.0
2005-09-05 14:58:00,0.67872,0.67881,0.67866,0.67873,233700000.0
2005-09-05 14:59:00,0.67867,0.67881,0.67865,0.67879,158700001.0
2005-09-05 15:00:00,0.67868,0.67887,0.67858,0.67872,143499999.0
2005-09-05 15:01:00,0.6786,0.6789,0.67854,0.67881,168599999.0
2005-09-05 15:02:00,0.67882,0.6789,0.67859,0.67866,135200003.0
2005-09-05 15:03:00,0.67872,0.67892,0.67863,0.67884,143399999.0
2005-09-05 15:04:00,0.6788,0.67892,0.67872,0.67888,91599998.0
2005-09-05 15:05:00,0.67882,0.67888,0.67857,0.67872,118100002.0
2005-09-05 15:06:00,0.67886,0.6789,0.67876,0.67879,181000001.0
2005-09-05 15:07:00,0.67893,0.67893,0.67867,0.67879,123599998.0
2005-09-05 15:08:00,0.67863,0.67877,0.67854,0.67858,199700000.0
2005-09-05 15:09:00,0.67865,0.67888,0.67865,0.67868,104400000.0
2005-09-05 15:10:00,0.67874,0.67891,0.67864,0.67887,135500001.0
2005-09-05 15:11:00,0.67892,0.67903,0.67872,0.67885,104299998.0
2005-09-05 15:12:00,0.67863,0.67906,0.67858,0.67906,92100002.0
2005-09-05 15:13:00,0.67873,0.67902,0.67873,0.67887,79900000.0
2005-09-05 15:14:00,0.6785,0.67898,0.67849,0.67887,185999998.0
2005-09-05 15:15:00,0.6789,0.67895,0.67871,0.67885,274300008.0
2005-09-05 15:16:00,0.67882,0.67892,0.67873,0.67891,176699999.0
2005-09-05 15:17:00,0.67897,0.67897,0.67869,0.67888,151600004.0
2005-09-05 15:18:00,0.6787,0.67883,0.67861,0.67876,162600003.0
2005-09-05 15:19:00,0.67872,0.67876,0.67831,0.67832,134600003.0
2005-09-05 15:20:00,0.67845,0.67855,0.67832,0.67832,115099999.0
2005-09-05 15:21:00,0.67855,0.67861,0.67842,0.67852,300099995.0
2005-09-05 15:22:00,0.67831,0.6786,0.6783,0.67858,204899996.0
2005-09-05 15:23:00,0.67845,0.67861,0.67838,0.67842,74600000.0
2005-09-05 15:24:00,0.6783,0.67847,0.67819,0.6783,169199997.0
2005-09-05 15:25:00,0.67844,0.67871,0.67844,0.67864,97199999.0
2005-09-05 15:26:00,0.67873,0.67874,0.67851,0.67867,136800001.0
2005-09-05 15:27:00,0.6787,0.6787,0.67852,0.67865,75000001.0
2005-09-05 15:28:00,0.67833,0.67874,0.67832,0.67866,199800004.0
2005-09-05 15:29:00,0.67868,0.67877,0.67854,0.67865,225299999.0
2005-09-05 15:30:00,0.67856,0.67878,0.67847,0.67865,133900000.0
2005-09-05 15:31:00,0.67852,0.67876,0.67852,0.67876,72600000.0
2005-09-05 15:32:00,0.67852,0.67864,0.67852,0.67864,57499998.0
2005-09-05 15:33:00,0.67887,0.67887,0.67849,0.67849,203400006.0
2005-09-05 15:34:00,0.67843,0.6788,0.67843,0.67873,142899998.0
2005-09-05 15:35:00,0.67883,0.67884,0.67849,0.67861,188200003.0
2005-09-05 15:36:00,0.67836,0.67884,0.67836,0.67859,220499996.0
2005-09-05 15:37:00,0.67847,0.67881,0.67843,0.67849,100500000.0
2005-09-05 15:38:00,0.6785,0.67876,0.6785,0.67871,89400002.0
2005-09-05 15:39:00,0.67856,0.67887,0.67851,0.67883,169700002.0
2005-09-05 15:40:00,0.67862,0.67889,0.67852,0.67889,200799997.0
2005-09-05 15:41:00,0.67869,0.67899,0.67866,0.67884,141499996.0
2005-09-05 15:42:00,0.67873,0.679,0.67857,0.679,106299996.0
2005-09-05 15:43:00,0.67893,0.67901,0.6788,0.67889,175899997.0
2005-09-05 15:44:00,0.67895,0.67898,0.6785,0.67865,180399999.0
2005-09-05 15:45:00,0.67872,0.67891,0.67864,0.6788,205200001.0
2005-09-05 15:46:00,0.67865,0.67902,0.67854,0.67902,102900002.0
2005-09-05 15:47:00,0.67906,0.67906,0.67871,0.67887,235000005.0
2005-09-05 15:48:00,0.679,0.679,0.67853,0.67854,164799996.0
2005-09-05 15:49:00,0.67857,0.679,0.67857,0.67898,115700002.0
2005-09-05 15:50:00,0.6789,0.67901,0.67864,0.67868,99900003.0
2005-09-05 15:51:00,0.67888,0.67892,0.67841,0.67878,185100003.0
2005-09-05 15:52:00,0.67872,0.6789,0.67862,0.67882,201900000.0
2005-09-05 15:53:00,0.67885,0.67892,0.6786,0.67879,228299998.0
2005-09-05 15:54:00,0.67863,0.67906,0.67837,0.67901,95400000.0
2005-09-05 15:55:00,0.6791,0.67914,0.6788,0.67899,200599998.0
2005-09-05 15:56:00,0.67885,0.67901,0.67877,0.67886,179700002.0
2005-09-05 15:57:00,0.67887,0.679,0.67867,0.67892,154500000.0
2005-09-05 15:58:00,0.67861,0.67907,0.67855,0.67907,168400002.0
2005-09-05 15:59:00,0.67899,0.67911,0.67884,0.67901,169800000.0
2005-09-05 16:00:00,0.67915,0.67921,0.6789,0.67907,149700001.0
2005-09-05 16:01:00,0.67903,0.67903,0.67882,0.67882,63800001.0
2005-09-05 16:02:00,0.67868,0.67892,0.67866,0.67892,100599999.0
2005-09-05 16:03:00,0.6789,0.67907,0.67884,0.67907,173900000.0
2005-09-05 16:04:00,0.679,0.67914,0.67882,0.67895,96600000.0
2005-09-05 16:05:00,0.6789,0.6791,0.67882,0.67897,150100001.0
2005-09-05 16:06:00,0.67893,0.67904,0.67885,0.67898,96100000.0
2005-09-05 16:07:00,0.679,0.67911,0.67882,0.67899,187499998.0
2005-09-05 16:08:00,0.6787,0.67924,0.67867,0.67917,205000003.0
2005-09-05 16:09:00,0.67903,0.67935,0.67901,0.67935,191400002.0
2005-09-05 16:10:00,0.67901,0.67933,0.67901,0.67933,79099999.0
2005-09-05 16:11:00,0.67938,0.67938,0.67898,0.67907,154800002.0
2005-09-05 16:12:00,0.6789,0.67925,0.6789,0.67923,147400003.0
2005-09-05 16:13:00,0.67923,0.67923,0.67898,0.67909,151599997.0
2005-09-05 16:14:00,0.67882,0.67923,0.67882,0.67904,207200003.0
2005-09-05 16:15:00,0.67917,0.67926,0.67902,0.67926,208300001.0
2005-09-05 16:16:00,0.67889,0.67911,0.67875,0.67911,238000002.0
2005-09-05 16:17:00,0.6791,0.67921,0.67892,0.67921,170299998.0
2005-09-05 16:18:00,0.67912,0.6792,0.67897,0.67914,102200001.0
2005-09-05 16:19:00,0.67908,0.67938,0.67898,0.67938,262700001.0
2005-09-05 16:20:00,0.6791,0.67928,0.67906,0.67913,180400004.0
2005-09-05 16:21:00,0.67912,0.67923,0.67889,0.67889,179800004.0
2005-09-05 16:22:00,0.67915,0.67941,0.6791,0.67931,164399997.0
2005-09-05 16:23:00,0.67925,0.67935,0.67915,0.67922,104799998.0
2005-09-05 16:24:00,0.67918,0.67938,0.67905,0.67938,208600000.0
2005-09-05 16:25:00,0.6791,0.67942,0.6791,0.67942,126999999.0
2005-09-05 16:26:00,0.67901,0.67946,0.67901,0.67945,189400002.0
2005-09-05 16:27:00,0.6795,0.67958,0.67927,0.67939,169600001.0
2005-09-05 16:28:00,0.67898,0.67926,0.67889,0.67913,215699997.0
2005-09-05 16:29:00,0.67915,0.67933,0.67909,0.67921,141300000.0
2005-09-05 16:30:00,0.679,0.67934,0.67892,0.67932,260600004.0
2005-09-05 16:31:00,0.67934,0.67937,0.67885,0.67913,205700000.0
2005-09-05 16:32:00,0.6791,0.67924,0.67895,0.67922,126199999.0
2005-09-05 16:33:00,0.67925,0.67931,0.67899,0.67906,106700000.0
2005-09-05 16:34:00,0.67918,0.67928,0.67903,0.67905,147900003.0
2005-09-05 16:35:00,0.67892,0.67923,0.6789,0.67923,134999999.0
2005-09-05 16:36:00,0.67885,0.67927,0.67884,0.67916,164199998.0
2005-09-05 16:37:00,0.67905,0.67927,0.67897,0.67922,129799998.0
2005-09-05 16:38:00,0.67928,0.67928,0.67882,0.67897,201300002.0
2005-09-05 16:39:00,0.67895,0.67913,0.67889,0.67908,102699997.0
2005-09-05 16:40:00,0.67878,0.67906,0.67867,0.67906,196499998.0
2005-09-05 16:41:00,0.67903,0.67934,0.67895,0.67934,222600001.0
2005-09-05 16:42:00,0.67938,0.67942,0.67886,0.67904,78800000.0
2005-09-05 16:43:00,0.6789,0.67914,0.67882,0.67911,130799999.0
2005-09-05 16:44:00,0.67878,0.67903,0.67874,0.67903,228699999.0
2005-09-05 16:45:00,0.67905,0.67915,0.67883,0.67883,119299999.0
2005-09-05 16:46:00,0.67895,0.67912,0.67883,0.67897,265300002.0
2005-09-05 16:47:00,0.67908,0.67914,0.67878,0.67896,221099997.0
2005-09-05 16:48:00,0.67875,0.67898,0.67864,0.67869,213300002.0
2005-09-05 16:49:00,0.67857,0.67882,0.67856,0.6787,258400005.0
2005-09-05 16:50:00,0.67843,0.6787,0.67843,0.67852,152499996.0
2005-09-05 16:51:00,0.67872,0.67881,0.6786,0.67867,117900000.0
2005-09-05 16:52:00,0.67846,0.67885,0.67841,0.67859,123100001.0
2005-09-05 16:53:00,0.67853,0.67858,0.67834,0.67858,219400002.0
2005-09-05 16:54:00,0.6784,0.67862,0.67826,0.67847,231700001.0
2005-09-05 16:55:00,0.6786,0.6787,0.67842,0.6787,153000000.0
2005-09-05 16:56:00,0.67852,0.67869,0.67833,0.67869,146200002.0
2005-09-05 16:57:00,0.6787,0.67871,0.67845,0.67869,197200003.0
2005-09-05 16:58:00,0.67861,0.67871,0.67842,0.67866,136900000.0
2005-09-05 16:59:00,0.67877,0.67877,0.67838,0.67858,245800001.0
2005-09-05 17:00:00,0.67865,0.67886,0.67851,0.67861,181700001.0
2005-09-05 17:01:00,0.67869,0.67876,0.67853,0.67864,127099999.0
2005-09-05 17:02:00,0.67839,0.67866,0.67838,0.67866,230800000.0
2005-09-05 17:03:00,0.67869,0.67874,0.67847,0.67863,246000000.0
2005-09-05 17:04:00,0.67888,0.67893,0.67851,0.6787,171100001.0
2005-09-05 17:05:00,0.67885,0.67892,0.67862,0.67865,134499997.0
2005-09-05 17:06:00,0.67887,0.67892,0.67864,0.67864,141899999.0
2005-09-05 17:07:00,0.67883,0.67897,0.67877,0.67892,232899998.0
2005-09-05 17:08:00,0.67888,0.67892,0.67864,0.67874,270500001.0
2005-09-05 17:09:00,0.67885,0.67897,0.67874,0.67877,195200001.0
2005-09-05 17:10:00,0.67855,0.67885,0.67849,0.67884,135700001.0
2005-09-05 17:11:00,0.67873,0.67903,0.67871,0.67897,134400002.0
2005-09-05 17:12:00,0.6787,0.67907,0.6787,0.67905,153999997.0
2005-09-05 17:13:00,0.67917,0.67917,0.67883,0.67894,269399996.0
2005-09-05 17:14:00,0.67861,0.67912,0.67859,0.6791,166400000.0
2005-09-05 17:15:00,0.67908,0.6792,0.6788,0.6788,160600001.0
2005-09-05 17:16:00,0.67895,0.67905,0.67883,0.67903,228800002.0
2005-09-05 17:17:00,0.67893,0.67929,0.6789,0.67917,163099998.0
2005-09-05 17:18:00,0.67917,0.67921,0.67896,0.67898,312300002.0
2005-09-05 17:19:00,0.67903,0.67926,0.67898,0.67921,41600000.0
2005-09-05 17:20:00,0.6792,0.6794,0.67913,0.6794,120599997.0
2005-09-05 17:21:00,0.6793,0.67953,0.67923,0.67948,132500003.0
2005-09-05 17:22:00,0.67908,0.67963,0.67908,0.67962,167000000.0
2005-09-05 17:23:00,0.67948,0.67963,0.67942,0.6795,176100001.0
2005-09-05 17:24:00,0.67923,0.6798,0.6792,0.67976,146800001.0
2005-09-05 17:25:00,0.67968,0.67968,0.67946,0.67962,54299998.0
2005-09-05 17:26:00,0.67962,0.67965,0.67938,0.67952,183899998.0
2005-09-05 17:27:00,0.67955,0.67971,0.67947,0.67957,209000001.0
2005-09-05 17:28:00,0.67949,0.67959,0.67901,0.67943,220800000.0
2005-09-05 17:29:00,0.67943,0.67964,0.67936,0.67956,150799997.0
2005-09-05 17:30:00,0.67962,0.67969,0.67927,0.67952,103600001.0
2005-09-05 17:31:00,0.67959,0.67967,0.67944,0.67953,210300001.0
2005-09-05 17:32:00,0.67947,0.67971,0.67938,0.67971,194999999.0
2005-09-05 17:33:00,0.67958,0.67979,0.67958,0.67976,145400000.0
2005-09-05 17:34:00,0.67952,0.67972,0.67942,0.67965,179699998.0
2005-09-05 17:35:00,0.67977,0.67978,0.67944,0.67952,192699998.0
2005-09-05 17:36:00,0.67913,0.67959,0.67912,0.67948,246799999.0
2005-09-05 17:37:00,0.67933,0.6796,0.67924,0.67955,93400001.0
2005-09-05 17:38:00,0.67897,0.67956,0.67897,0.67956,192599997.0
2005-09-05 17:39:00,0.67957,0.67964,0.67926,0.67948,173199999.0
2005-09-05 17:40:00,0.67949,0.67957,0.67922,0.67937,80700000.0
2005-09-05 17:41:00,0.67957,0.6796,0.67932,0.67945,150699997.0
2005-09-05 17:42:00,0.67938,0.67966,0.67929,0.6796,147099998.0
2005-09-05 17:43:00,0.67965,0.67976,0.67938,0.67949,75000000.0
2005-09-05 17:44:00,0.67947,0.6797,0.67942,0.6796,192000000.0
2005-09-05 17:45:00,0.67968,0.67986,0.67957,0.67983,107500001.0
2005-09-05 17:46:00,0.67967,0.67986,0.67958,0.67971,194800003.0
2005-09-05 17:47:00,0.67979,0.67991,0.67967,0.67971,108700000.0
2005-09-05 17:48:00,0.67962,0.68006,0.67962,0.68006,42200001.0
2005-09-05 17:49:00,0.67972,0.68015,0.67965,0.67993,258800003.0
2005-09-05 17:50:00,0.68002,0.68002,0.67964,0.67974,157500000.0
2005-09-05 17:51:00,0.68005,0.68006,0.67967,0.67976,112699999.0
2005-09-05 17:52:00,0.67973,0.68009,0.67969,0.67986,172700001.0
2005-09-05 17:53:00,0.67985,0.68001,0.67977,0.67979,215300001.0
2005-09-05 17:54:00,0.67953,0.68003,0.67949,0.67988,180600000.0
2005-09-05 17:55:00,0.68002,0.68005,0.67979,0.67994,98600001.0
2005-09-05 17:56:00,0.6801,0.68019,0.67979,0.67992,131099998.0
2005-09-05 17:57:00,0.67998,0.68012,0.67984,0.67993,107099998.0
2005-09-05 17:58:00,0.6801,0.68015,0.67991,0.67992,96900003.0
2005-09-05 17:59:00,0.68002,0.68022,0.67989,0.67989,138999999.0
2005-09-05 18:00:00,0.68002,0.68019,0.67991,0.67997,179000003.0
2005-09-05 18:01:00,0.68008,0.68019,0.67979,0.67997,1409899997.0
2005-09-05 18:02:00,0.67965,0.68015,0.6796,0.67997,1296700006.0
2005-09-05 18:03:00,0.6802,0.68029,0.67988,0.68015,1880300003.0
2005-09-05 18:04:00,0.68011,0.68031,0.67983,0.68008,742300002.0
2005-09-05 18:05:00,0.68006,0.68021,0.67991,0.68011,1199699995.0
2005-09-05 18:06:00,0.67993,0.68024,0.67961,0.68013,1635099994.0
2005-09-05 18:07:00,0.68,0.68,0.68,0.68,902200001.0
2005-09-05 18:08:00,0.6801,0.6801,0.6799,0.68,902200001.0
2005-09-05 18:09:00,0.68001,0.68006,0.67979,0.68003,902200001.0
2005-09-05 18:10:00,0.6797,0.68019,0.6797,0.67982,1020100003.0
2005-09-05 18:11:00,0.67972,0.68023,0.67971,0.68023,1204999997.0
2005-09-05 18:12:00,0.67985,0.68012,0.67971,0.67981,926700001.0
2005-09-05 18:13:00,0.67983,0.68017,0.67967,0.67999,974499999.0
2005-09-05 18:14:00,0.67992,0.67997,0.67951,0.67992,1417300002.0
2005-09-05 18:15:00,0.67987,0.68009,0.6797,0.67976,1748699993.0
2005-09-05 18:16:00,0.67973,0.67978,0.67937,0.67961,939400008.0
2005-09-05 18:17:00,0.67964,0.67989,0.67952,0.67973,688500001.0
2005-09-05 18:18:00,0.67936,0.67972,0.67936,0.67965,803899994.0
2005-09-05 18:19:00,0.67955,0.6798,0.67941,0.67961,859699999.0
2005-09-05 18:20:00,0.67931,0.67992,0.67931,0.67992,447300001.0
2005-09-05 18:21:00,0.6799,0.6799,0.67948,0.67981,982400003.0
2005-09-05 18:22:00,0.67942,0.67997,0.67933,0.67983,1069500003.0
2005-09-05 18:23:00,0.67993,0.67997,0.67958,0.6797,1125099996.0
2005-09-05 18:24:00,0.6797,0.67994,0.67943,0.67982,962100000.0
2005-09-05 18:25:00,0.6799,0.68006,0.6795,0.6799,814699998.0
2005-09-05 18:26:00,0.67958,0.68005,0.67955,0.67977,941900007.0
2005-09-05 18:27:00,0.67977,0.67994,0.67961,0.67981,784799994.0
2005-09-05 18:28:00,0.67949,0.67987,0.67943,0.67977,547000000.0
2005-09-05 18:29:00,0.67971,0.67976,0.67935,0.67963,749000000.0
2005-09-05 18:30:00,0.67951,0.67966,0.6792,0.67961,783000000.0
2005-09-05 18:31:00,0.67955,0.6797,0.67931,0.67961,476200003.0
2005-09-05 18:32:00,0.67953,0.67963,0.67924,0.67957,634199997.0
2005-09-05 18:33:00,0.67953,0.67964,0.67932,0.67945,956299999.0
2005-09-05 18:34:00,0.67944,0.67965,0.67926,0.67951,971999994.0
2005-09-05 18:35:00,0.67965,0.67987,0.67939,0.67948,373299995.0
2005-09-05 18:36:00,0.67908,0.67957,0.67908,0.67937,106399999.0
2005-09-05 18:37:00,0.67942,0.67957,0.67928,0.67945,297299997.0
2005-09-05 18:38:00,0.67949,0.67949,0.67921,0.67938,374899996.0
2005-09-05 18:39:00,0.67954,0.6796,0.67919,0.67925,422400001.0
2005-09-05 18:40:00,0.67935,0.67956,0.6793,0.67942,539199999.0
2005-09-05 18:41:00,0.67942,0.67957,0.67916,0.67953,724099994.0
2005-09-05 18:42:00,0.67916,0.67956,0.67912,0.67952,541799991.0
2005-09-05 18:43:00,0.67927,0.67947,0.67918,0.6794,319900005.0
2005-09-05 18:44:00,0.67909,0.6796,0.67903,0.67932,600199998.0
2005-09-05 18:45:00,0.67941,0.67959,0.67904,0.67928,314099996.0
2005-09-05 18:46:00,0.6796,0.67961,0.6793,0.67951,132800003.0
2005-09-05 18:47:00,0.67952,0.67955,0.67927,0.67935,207099998.0
2005-09-05 18:48:00,0.67917,0.67958,0.67917,0.67945,382299998.0
2005-09-05 18:49:00,0.67947,0.67972,0.67932,0.67932,180500003.0
2005-09-05 18:50:00,0.6794,0.6795,0.67932,0.6795,151300003.0
2005-09-05 18:51:00,0.67953,0.67957,0.67926,0.67927,336699995.0
2005-09-05 18:52:00,0.67907,0.6796,0.679,0.67953,386700001.0
2005-09-05 18:53:00,0.67952,0.67962,0.67924,0.67954,552999998.0
2005-09-05 18:54:00,0.67925,0.67941,0.67908,0.67924,177600001.0
2005-09-05 18:55:00,0.67924,0.67964,0.67922,0.67932,677400000.0
2005-09-05 18:56:00,0.67901,0.67962,0.67899,0.67956,538999999.0
2005-09-05 18:57:00,0.67942,0.67957,0.6792,0.67943,381599997.0
2005-09-05 18:58:00,0.67907,0.67956,0.67907,0.67932,827099997.0
2005-09-05 18:59:00,0.6794,0.67967,0.67912,0.67933,761899997.0
2005-09-05 19:00:00,0.67923,0.6795,0.6789,0.6795,370000000.0
2005-09-05 19:01:00,0.67938,0.67946,0.67926,0.67945,221600001.0
2005-09-05 19:02:00,0.67912,0.67953,0.679,0.67931,483599997.0
2005-09-05 19:03:00,0.67923,0.67951,0.67901,0.67932,500200004.0
2005-09-05 19:04:00,0.67899,0.6795,0.67899,0.67932,597700009.0
2005-09-05 19:05:00,0.6794,0.67949,0.67918,0.67929,597999996.0
2005-09-05 19:06:00,0.67932,0.67961,0.67921,0.6795,636299996.0
2005-09-05 19:07:00,0.67954,0.6796,0.67934,0.67934,381000001.0
2005-09-05 19:08:00,0.67948,0.67969,0.67929,0.67934,742699999.0
2005-09-05 19:09:00,0.67918,0.67942,0.67895,0.67927,568800005.0
2005-09-05 19:10:00,0.67905,0.67921,0.67881,0.67915,307399996.0
2005-09-05 19:11:00,0.67927,0.67933,0.67906,0.67933,201899998.0
2005-09-05 19:12:00,0.6791,0.6794,0.67904,0.67929,191000001.0
2005-09-05 19:13:00,0.67937,0.6795,0.67912,0.6795,427199999.0
2005-09-05 19:14:00,0.67913,0.67945,0.67911,0.67916,282799996.0
2005-09-05 19:15:00,0.67917,0.67947,0.67917,0.67941,652300000.0
2005-09-05 19:16:00,0.67915,0.67927,0.67903,0.67905,122499999.0
2005-09-05 19:17:00,0.67902,0.67936,0.67891,0.67921,422600000.0
2005-09-05 19:18:00,0.67926,0.67934,0.67886,0.67922,320600001.0
2005-09-05 19:19:00,0.67924,0.67935,0.67903,0.67923,510500004.0
2005-09-05 19:20:00,0.67879,0.67922,0.67871,0.67894,353800001.0
2005-09-05 19:21:00,0.67895,0.67907,0.67874,0.67893,344699991.0
2005-09-05 19:22:00,0.67906,0.67918,0.67889,0.67897,363800004.0
2005-09-05 19:23:00,0.67893,0.67917,0.67879,0.67897,392500000.0
2005-09-05 19:24:00,0.67893,0.67912,0.67879,0.67901,142200001.0
2005-09-05 19:25:00,0.67904,0.67906,0.6789,0.67902,155399996.0
2005-09-05 19:26:00,0.67873,0.67917,0.67873,0.67908,550299996.0
2005-09-05 19:27:00,0.6791,0.67927,0.67893,0.67914,664800001.0
2005-09-05 19:28:00,0.67879,0.67938,0.67879,0.67938,340000000.0
2005-09-05 19:29:00,0.67922,0.67926,0.67898,0.67906,501799994.0
2005-09-05 19:30:00,0.67913,0.67923,0.67891,0.67911,660200001.0
2005-09-05 19:31:00,0.67906,0.67937,0.67906,0.67925,808299996.0
2005-09-05 19:32:00,0.67901,0.67939,0.67901,0.67935,409200000.0
2005-09-05 19:33:00,0.67925,0.67938,0.67902,0.67913,282900004.0
2005-09-05 19:34:00,0.67905,0.67936,0.67895,0.67922,393499999.0
2005-09-05 19:35:00,0.67934,0.67947,0.67912,0.67917,477100000.0
2005-09-05 19:36:00,0.67927,0.67936,0.67905,0.67924,453100000.0
2005-09-05 19:37:00,0.67925,0.67939,0.67914,0.67932,308900002.0
2005-09-05 19:38:00,0.67898,0.67929,0.67898,0.67914,253799996.0
2005-09-05 19:39:00,0.6791,0.67935,0.67889,0.67915,703499996.0
2005-09-05 19:40:00,0.67922,0.67938,0.67914,0.67938,426300000.0
2005-09-05 19:41:00,0.67938,0.67942,0.67907,0.67915,673800003.0
2005-09-05 19:42:00,0.67893,0.67927,0.6789,0.67925,241900002.0
2005-09-05 19:43:00,0.67915,0.67932,0.67904,0.67928,133300000.0
2005-09-05 19:44:00,0.67888,0.67937,0.67888,0.67937,380499998.0
2005-09-05 19:45:00,0.67924,0.67928,0.67901,0.67928,341699999.0
2005-09-05 19:46:00,0.67902,0.67913,0.67889,0.67899,160300001.0
2005-09-05 19:47:00,0.67912,0.67918,0.67899,0.67899,143700001.0
2005-09-05 19:48:00,0.67902,0.6793,0.67893,0.67893,142300004.0
2005-09-05 19:49:00,0.67895,0.67916,0.67895,0.67899,254400003.0
2005-09-05 19:50:00,0.67895,0.67938,0.67891,0.67933,406900001.0
2005-09-05 19:51:00,0.67925,0.6793,0.67891,0.67897,520500002.0
2005-09-05 19:52:00,0.67892,0.67925,0.67877,0.6789,364899999.0
2005-09-05 19:53:00,0.67905,0.67918,0.67891,0.67899,131399997.0
2005-09-05 19:54:00,0.67883,0.67916,0.67883,0.67909,103099997.0
2005-09-05 19:55:00,0.67915,0.67927,0.67915,0.67926,149200000.0
2005-09-05 19:56:00,0.67901,0.67928,0.67894,0.67928,229600004.0
2005-09-05 19:57:00,0.67933,0.67934,0.67892,0.67923,534400003.0
2005-09-05 19:58:00,0.67883,0.67912,0.67881,0.67885,288500004.0
2005-09-05 19:59:00,0.67888,0.67926,0.67888,0.6791,628400001.0
2005-09-05 20:00:00,0.67933,0.67934,0.67905,0.67907,161200003.0
2005-09-05 20:01:00,0.679,0.67933,0.679,0.67902,324499994.0
2005-09-05 20:02:00,0.67904,0.67936,0.67904,0.67924,165200000.0
2005-09-05 20:03:00,0.67926,0.6793,0.67909,0.67909,299500003.0
2005-09-05 20:04:00,0.67913,0.67935,0.67911,0.67927,165099997.0
2005-09-05 20:05:00,0.67928,0.67945,0.67913,0.67913,246699996.0
2005-09-05 20:06:00,0.6787,0.67926,0.67868,0.67926,145800004.0
2005-09-05 20:07:00,0.67928,0.67936,0.67911,0.67911,114899999.0
2005-09-05 20:08:00,0.67887,0.67927,0.67882,0.67897,656299996.0
2005-09-05 20:09:00,0.67888,0.67921,0.67884,0.67916,80400001.0
2005-09-05 20:10:00,0.67903,0.67914,0.67894,0.67909,156100000.0
2005-09-05 20:11:00,0.67926,0.67938,0.67903,0.6793,249199999.0
2005-09-05 20:12:00,0.6791,0.67938,0.679,0.679,1013599999.0
2005-09-05 20:13:00,0.67924,0.67937,0.67901,0.67904,572600005.0
2005-09-05 20:14:00,0.67877,0.67925,0.6787,0.67914,498499994.0
2005-09-05 20:15:00,0.67918,0.67938,0.67909,0.67938,897000003.0
2005-09-05 20:16:00,0.67902,0.67932,0.67887,0.67887,575999996.0
2005-09-05 20:17:00,0.67899,0.67931,0.67899,0.67926,108000000.0
2005-09-05 20:18:00,0.67901,0.67938,0.67901,0.67904,351000004.0
2005-09-05 20:19:00,0.67906,0.67928,0.67906,0.67919,579900002.0
2005-09-05 20:20:00,0.6789,0.67926,0.67885,0.67926,344099998.0
2005-09-05 20:21:00,0.6792,0.6792,0.67891,0.67894,71499998.0
2005-09-05 20:22:00,0.67906,0.67915,0.67899,0.67911,77300000.0
2005-09-05 20:23:00,0.67907,0.67929,0.67902,0.67924,582600000.0
2005-09-05 20:24:00,0.67901,0.67923,0.67895,0.6791,342199997.0
2005-09-05 20:25:00,0.67917,0.67933,0.67901,0.67914,442899999.0
2005-09-05 20:26:00,0.67913,0.67922,0.67888,0.67915,968999997.0
2005-09-05 20:27:00,0.67906,0.67937,0.679,0.67934,256599997.0
2005-09-05 20:28:00,0.67938,0.67949,0.67891,0.67924,533999999.0
2005-09-05 20:29:00,0.67927,0.67938,0.67897,0.67897,733799999.0
2005-09-05 20:30:00,0.67923,0.67942,0.67904,0.67933,1619699999.0
2005-09-05 20:31:00,0.67909,0.67945,0.679,0.67928,949500001.0
2005-09-05 20:32:00,0.67899,0.67945,0.67899,0.67943,1497400003.0
2005-09-05 20:33:00,0.67947,0.67972,0.67938,0.67938,295600004.0
2005-09-05 20:34:00,0.67932,0.67957,0.67918,0.67932,448499999.0
2005-09-05 20:35:00,0.67941,0.67941,0.67906,0.67916,380400002.0
2005-09-05 20:36:00,0.6792,0.67944,0.6792,0.6794,204799998.0
2005-09-05 20:37:00,0.6794,0.67957,0.67909,0.67926,656699997.0
2005-09-05 20:38:00,0.67905,0.67957,0.67905,0.67947,940799995.0
2005-09-05 20:39:00,0.67945,0.67945,0.67914,0.6793,568400001.0
2005-09-05 20:40:00,0.67897,0.67952,0.67897,0.6794,399200005.0
2005-09-05 20:41:00,0.67945,0.67955,0.67925,0.67925,301000001.0
2005-09-05 20:42:00,0.67914,0.67934,0.67913,0.67927,211300000.0
2005-09-05 20:43:00,0.67935,0.67954,0.67913,0.6792,436900000.0
2005-09-05 20:44:00,0.6789,0.67931,0.6789,0.67918,1066700004.0
2005-09-05 20:45:00,0.67931,0.67936,0.67906,0.67929,317499996.0
2005-09-05 20:46:00,0.67902,0.67938,0.67902,0.67938,242599996.0
2005-09-05 20:47:00,0.6793,0.67934,0.67908,0.67915,579699997.0
2005-09-05 20:48:00,0.67907,0.67934,0.67907,0.6793,735500000.0
2005-09-05 20:49:00,0.67933,0.67946,0.67914,0.67917,286899998.0
2005-09-05 20:50:00,0.67897,0.6793,0.67891,0.67928,1326900003.0
2005-09-05 20:51:00,0.67931,0.67944,0.67906,0.67929,473299998.0
2005-09-05 20:52:00,0.67924,0.67939,0.67896,0.67921,671500005.0
2005-09-05 20:53:00,0.67922,0.67933,0.67885,0.67912,758000006.0
2005-09-05 20:54:00,0.67924,0.67937,0.6791,0.67935,654099994.0
2005-09-05 20:55:00,0.67942,0.67942,0.67918,0.67933,424399994.0
2005-09-05 20:56:00,0.67925,0.67954,0.67912,0.67946,1072099996.0
2005-09-05 20:57:00,0.67945,0.67955,0.67921,0.67922,1112300006.0
2005-09-05 20:58:00,0.67902,0.67948,0.679,0.67948,625399998.0
2005-09-05 20:59:00,0.6795,0.67955,0.67921,0.67946,1689399997.0
2005-09-05 21:00:00,0.67948,0.67948,0.67917,0.67943,1456999999.0
2005-09-05 21:01:00,0.67941,0.6795,0.67909,0.6795,920300007.0
2005-09-05 21:02:00,0.6791,0.67933,0.6791,0.67929,431500003.0
2005-09-05 21:03:00,0.67941,0.67945,0.67917,0.67941,775700004.0
2005-09-05 21:04:00,0.67938,0.6797,0.67932,0.67936,602400003.0
2005-09-05 21:05:00,0.67943,0.67959,0.67937,0.67937,591000003.0
2005-09-05 21:06:00,0.67917,0.67961,0.6791,0.67943,693000001.0
2005-09-05 21:07:00,0.67928,0.67955,0.67927,0.67945,176700005.0
2005-09-05 21:08:00,0.67954,0.67985,0.67954,0.67978,109699998.0
2005-09-05 21:09:00,0.67972,0.67978,0.67942,0.67965,356000001.0
2005-09-05 21:10:00,0.67955,0.67967,0.67945,0.67953,128300000.0
2005-09-05 21:11:00,0.67943,0.67958,0.67941,0.67947,222899993.0
2005-09-05 21:12:00,0.67939,0.67957,0.67925,0.67955,176499994.0
2005-09-05 21:13:00,0.67945,0.67967,0.67928,0.67945,266100002.0
2005-09-05 21:14:00,0.67955,0.67969,0.67922,0.67969,509299998.0
2005-09-05 21:15:00,0.6796,0.67967,0.6793,0.6793,387599996.0
2005-09-05 21:16:00,0.67936,0.67962,0.67921,0.67955,395199994.0
2005-09-05 21:17:00,0.67948,0.67954,0.67942,0.67948,221299997.0
2005-09-05 21:18:00,0.67933,0.67963,0.67933,0.67953,183200002.0
2005-09-05 21:19:00,0.67954,0.67966,0.67943,0.67966,579899992.0
2005-09-05 21:20:00,0.67938,0.67968,0.67933,0.67943,1197099998.0
2005-09-05 21:21:00,0.67945,0.67966,0.67929,0.67961,310000000.0
2005-09-05 21:22:00,0.67949,0.67956,0.67919,0.67947,619799993.0
2005-09-05 21:23:00,0.67933,0.67955,0.67926,0.67944,217999999.0
2005-09-05 21:24:00,0.6792,0.67944,0.67909,0.67944,236500001.0
2005-09-05 21:25:00,0.67953,0.67965,0.67937,0.67937,349500005.0
2005-09-05 21:26:00,0.67905,0.67951,0.67902,0.67951,221799998.0
2005-09-05 21:27:00,0.67967,0.67967,0.67928,0.67941,189399999.0
2005-09-05 21:28:00,0.67914,0.67963,0.67912,0.67961,344900002.0
2005-09-05 21:29:00,0.6795,0.6795,0.67929,0.67944,55200001.0
2005-09-05 21:30:00,0.67907,0.67946,0.67904,0.67933,219600002.0
2005-09-05 21:31:00,0.67936,0.6795,0.67917,0.67917,219199998.0
2005-09-05 21:32:00,0.67898,0.67959,0.67898,0.67918,646499994.0
2005-09-05 21:33:00,0.67919,0.67948,0.67919,0.67948,430599998.0
2005-09-05 21:34:00,0.67915,0.67944,0.67915,0.67925,503899997.0
2005-09-05 21:35:00,0.6793,0.67945,0.67923,0.67932,339099996.0
2005-09-05 21:36:00,0.67938,0.67944,0.67925,0.67927,120000003.0
2005-09-05 21:37:00,0.67926,0.6795,0.67921,0.6795,270399997.0
2005-09-05 21:38:00,0.67959,0.67959,0.67928,0.67929,142799995.0
2005-09-05 21:39:00,0.67915,0.67949,0.67913,0.67948,124600002.0
2005-09-05 21:40:00,0.67897,0.67952,0.67897,0.67942,220499998.0
2005-09-05 21:41:00,0.67939,0.67944,0.67931,0.67944,117200001.0
2005-09-05 21:42:00,0.67948,0.67948,0.67912,0.6794,225700006.0
2005-09-05 21:43:00,0.67951,0.67957,0.67927,0.67951,319999999.0
2005-09-05 21:44:00,0.67918,0.67956,0.67918,0.67937,438799998.0
2005-09-05 21:45:00,0.6793,0.67944,0.67925,0.67927,90600002.0
2005-09-05 21:46:00,0.67895,0.67955,0.67891,0.67943,277600006.0
2005-09-05 21:47:00,0.67943,0.67968,0.67934,0.67948,214600001.0
2005-09-05 21:48:00,0.6793,0.67957,0.6793,0.67944,66300000.0
2005-09-05 21:49:00,0.67947,0.67964,0.67945,0.67956,197499997.0
2005-09-05 21:50:00,0.67955,0.67961,0.67926,0.67956,141999999.0
2005-09-05 21:51:00,0.67952,0.67977,0.67941,0.67947,119499999.0
2005-09-05 21:52:00,0.67935,0.67965,0.67935,0.67942,128900001.0
2005-09-05 21:53:00,0.67943,0.67955,0.67939,0.67955,126699999.0
2005-09-05 21:54:00,0.6794,0.67961,0.67908,0.67944,358999999.0
2005-09-05 21:55:00,0.67952,0.67961,0.67937,0.67937,168699997.0
2005-09-05 21:56:00,0.67937,0.67957,0.6793,0.67947,123700001.0
2005-09-05 21:57:00,0.67942,0.67962,0.67927,0.67927,210199996.0
2005-09-05 21:58:00,0.67928,0.67961,0.67928,0.67946,252800001.0
2005-09-05 21:59:00,0.67941,0.67952,0.67911,0.67944,305999999.0
2005-09-05 22:00:00,0.67945,0.67955,0.67931,0.67952,297099999.0
2005-09-05 22:01:00,0.67952,0.67963,0.67932,0.67947,271399993.0
2005-09-05 22:02:00,0.67929,0.67961,0.67923,0.67932,493400000.0
2005-09-05 22:03:00,0.67948,0.67963,0.67927,0.6795,441399998.0
2005-09-05 22:04:00,0.67912,0.67966,0.67903,0.67953,341899998.0
2005-09-05 22:05:00,0.67952,0.67956,0.67939,0.67941,117499998.0
2005-09-05 22:06:00,0.6793,0.6795,0.67924,0.67945,145799996.0
2005-09-05 22:07:00,0.6794,0.67961,0.6794,0.67957,174099999.0
2005-09-05 22:08:00,0.67928,0.67955,0.6791,0.67932,152099999.0
2005-09-05 22:09:00,0.67947,0.67952,0.67935,0.67943,170699996.0
2005-09-05 22:10:00,0.679,0.67949,0.67897,0.67944,168900000.0
2005-09-05 22:11:00,0.67947,0.67949,0.67927,0.67927,55600000.0
2005-09-05 22:12:00,0.67928,0.67958,0.67928,0.6795,384000000.0
2005-09-05 22:13:00,0.67954,0.67957,0.67931,0.67932,187700003.0
2005-09-05 22:14:00,0.67935,0.67939,0.67924,0.67929,208900003.0
2005-09-05 22:15:00,0.67929,0.67957,0.67919,0.67948,559200002.0
2005-09-05 22:16:00,0.67924,0.67959,0.67919,0.67931,557499997.0
2005-09-05 22:17:00,0.6795,0.67951,0.67923,0.67939,148699998.0
2005-09-05 22:18:00,0.67945,0.67964,0.67937,0.67937,221100001.0
2005-09-05 22:19:00,0.67933,0.67945,0.67931,0.67944,308900005.0
2005-09-05 22:20:00,0.67921,0.67961,0.67917,0.67946,256799996.0
2005-09-05 22:21:00,0.6794,0.67954,0.67929,0.67943,340100002.0
2005-09-05 22:22:00,0.6792,0.67957,0.67909,0.67921,402600001.0
2005-09-05 22:23:00,0.67931,0.67956,0.67928,0.67928,307700001.0
2005-09-05 22:24:00,0.67931,0.67968,0.67922,0.67947,267000001.0
2005-09-05 22:25:00,0.67945,0.67962,0.67925,0.67939,359999999.0
2005-09-05 22:26:00,0.67948,0.67958,0.67916,0.67958,342100000.0
2005-09-05 22:27:00,0.67959,0.67966,0.67936,0.67936,74800001.0
2005-09-05 22:28:00,0.67927,0.67949,0.67924,0.67925,169999996.0
2005-09-05 22:29:00,0.6793,0.67957,0.6793,0.67948,227499996.0
2005-09-05 22:30:00,0.67955,0.67956,0.67919,0.67936,119499998.0
2005-09-05 22:31:00,0.67936,0.67953,0.67924,0.67944,99400001.0
2005-09-05 22:32:00,0.67935,0.67951,0.67923,0.67923,211699999.0
2005-09-05 22:33:00,0.67934,0.67956,0.67927,0.67927,269900003.0
2005-09-05 22:34:00,0.67903,0.67952,0.67899,0.67922,271499993.0
2005-09-05 22:35:00,0.67918,0.67954,0.67914,0.67953,112599999.0
2005-09-05 22:36:00,0.67938,0.67938,0.67919,0.67924,125500001.0
2005-09-05 22:37:00,0.67924,0.67957,0.67919,0.67948,262999999.0
2005-09-05 22:38:00,0.67928,0.67952,0.67918,0.67924,111600003.0
2005-09-05 22:39:00,0.67916,0.67955,0.67916,0.67949,337600000.0
2005-09-05 22:40:00,0.67914,0.67963,0.67909,0.67931,329299998.0
2005-09-05 22:41:00,0.67925,0.67969,0.67915,0.67966,274900001.0
2005-09-05 22:42:00,0.67932,0.67962,0.67931,0.67938,246800003.0
2005-09-05 22:43:00,0.67935,0.67951,0.67922,0.67942,221499998.0
2005-09-05 22:44:00,0.67917,0.67931,0.67913,0.67924,123799999.0
2005-09-05 22:45:00,0.67953,0.67954,0.67923,0.67924,145099999.0
2005-09-05 22:46:00,0.67887,0.67961,0.67887,0.67952,125599999.0
2005-09-05 22:47:00,0.67951,0.67956,0.67937,0.67944,122800001.0
2005-09-05 22:48:00,0.67926,0.67953,0.67911,0.67919,295399995.0
2005-09-05 22:49:00,0.67938,0.67953,0.67938,0.67948,114099997.0
2005-09-05 22:50:00,0.67943,0.67962,0.67934,0.67947,223499999.0
2005-09-05 22:51:00,0.67938,0.67966,0.67931,0.67961,265699996.0
2005-09-05 22:52:00,0.67942,0.67955,0.67932,0.67946,265300000.0
2005-09-05 22:53:00,0.67967,0.67969,0.67943,0.67961,214599996.0
2005-09-05 22:54:00,0.6797,0.67987,0.6795,0.6795,108400000.0
2005-09-05 22:55:00,0.67962,0.67972,0.67943,0.67972,198799997.0
2005-09-05 22:56:00,0.67933,0.67974,0.67927,0.67968,101100000.0
2005-09-05 22:57:00,0.67943,0.67966,0.67937,0.67956,163099998.0
2005-09-05 22:58:00,0.67969,0.67976,0.67941,0.67976,506200000.0
2005-09-05 22:59:00,0.6798,0.6798,0.67935,0.67961,358300005.0
2005-09-05 23:00:00,0.67935,0.67986,0.67935,0.67959,148000001.0
2005-09-05 23:01:00,0.67943,0.67957,0.67926,0.67951,281800001.0
2005-09-05 23:02:00,0.6792,0.67973,0.6792,0.67965,189000000.0
2005-09-05 23:03:00,0.67963,0.67963,0.6793,0.67935,100900000.0
2005-09-05 23:04:00,0.67927,0.67937,0.67921,0.6793,187800004.0
2005-09-05 23:05:00,0.67937,0.67937,0.67928,0.67933,169000004.0
2005-09-05 23:06:00,0.67923,0.67976,0.6792,0.67976,137300000.0
2005-09-05 23:07:00,0.67943,0.67971,0.67941,0.67959,176900001.0
2005-09-05 23:08:00,0.67943,0.67966,0.67939,0.67953,83300000.0
2005-09-05 23:09:00,0.6796,0.67969,0.67955,0.67965,176900002.0
2005-09-05 23:10:00,0.67944,0.67968,0.67941,0.67968,124000002.0
2005-09-05 23:11:00,0.67965,0.67971,0.67955,0.67971,253700003.0
2005-09-05 23:12:00,0.67927,0.67969,0.67921,0.67969,135600000.0
2005-09-05 23:13:00,0.6797,0.67972,0.67952,0.67971,234100003.0
2005-09-05 23:14:00,0.67948,0.67983,0.67948,0.67983,79099999.0
2005-09-05 23:15:00,0.67971,0.6798,0.67954,0.67978,84400000.0
2005-09-05 23:16:00,0.67977,0.68001,0.67961,0.67999,157200001.0
2005-09-05 23:17:00,0.67995,0.68005,0.67962,0.67982,129400000.0
2005-09-05 23:18:00,0.67965,0.67969,0.67936,0.67951,139200000.0
2005-09-05 23:19:00,0.67955,0.67986,0.67946,0.67986,92300001.0
2005-09-05 23:20:00,0.67941,0.67976,0.67941,0.67971,150700002.0
2005-09-05 23:21:00,0.67965,0.68,0.67958,0.6799,125800000.0
2005-09-05 23:22:00,0.6798,0.67986,0.67972,0.67979,85200000.0
2005-09-05 23:23:00,0.67975,0.67985,0.67937,0.67967,250999996.0
2005-09-05 23:24:00,0.67953,0.68003,0.67947,0.6799,81600001.0
2005-09-05 23:25:00,0.67977,0.68072,0.67976,0.68019,189799998.0
2005-09-05 23:26:00,0.6796,0.68027,0.6796,0.68027,214399997.0
2005-09-05 23:27:00,0.68009,0.68022,0.67996,0.68002,125499998.0
2005-09-05 23:28:00,0.67998,0.68022,0.67994,0.68019,130800003.0
2005-09-05 23:29:00,0.68018,0.68018,0.67984,0.67987,199799995.0
2005-09-05 23:30:00,0.67868,0.67991,0.67868,0.67991,146400002.0
2005-09-05 23:31:00,0.68003,0.68005,0.67995,0.67997,162300000.0
2005-09-05 23:32:00,0.67996,0.68002,0.67993,0.68002,181800003.0
2005-09-05 23:33:00,0.68007,0.68007,0.67996,0.68,151899998.0
2005-09-05 23:34:00,0.67982,0.68011,0.67976,0.68005,113199999.0
2005-09-05 23:35:00,0.68003,0.68013,0.68003,0.68013,107700000.0
2005-09-05 23:36:00,0.68012,0.68012,0.6801,0.6801,68699999.0
2005-09-05 23:37:00,0.68013,0.68015,0.6801,0.68015,107100001.0
2005-09-05 23:38:00,0.68009,0.68019,0.68009,0.68014,127799999.0
2005-09-05 23:39:00,0.68017,0.68019,0.68016,0.68016,83300001.0
2005-09-05 23:40:00,0.68015,0.68015,0.68013,0.68013,23400000.0
2005-09-05 23:41:00,0.68015,0.68015,0.6801,0.6801,102400001.0
2005-09-05 23:42:00,0.67992,0.68005,0.67971,0.67971,156900000.0
2005-09-05 23:43:00,0.68017,0.68017,0.68013,0.68013,72200001.0
2005-09-05 23:44:00,0.67975,0.67978,0.67965,0.67965,141599998.0
2005-09-05 23:45:00,0.6801,0.6801,0.68008,0.68008,31900001.0
2005-09-05 23:46:00,0.68009,0.68011,0.68009,0.68011,32600000.0
2005-09-05 23:47:00,0.67985,0.68003,0.67983,0.67992,367500002.0
2005-09-05 23:48:00,0.68012,0.68012,0.67999,0.67999,104699999.0
2005-09-05 23:49:00,0.68013,0.68031,0.68008,0.68031,106699999.0
2005-09-05 23:50:00,0.68003,0.68021,0.67982,0.67982,182700001.0
2005-09-05 23:51:00,0.67997,0.68015,0.67982,0.68015,151100005.0
2005-09-05 23:52:00,0.68003,0.68024,0.68,0.68008,212099998.0
2005-09-05 23:53:00,0.6801,0.6802,0.68008,0.68013,158699999.0
2005-09-05 23:54:00,0.67974,0.68016,0.67971,0.68011,128300000.0
2005-09-05 23:55:00,0.68002,0.68013,0.68,0.68013,64700001.0
2005-09-05 23:56:00,0.68003,0.68044,0.68001,0.68044,205299998.0
2005-09-05 23:57:00,0.68013,0.68013,0.67998,0.67998,158100000.0
2005-09-05 23:58:00,0.67966,0.68014,0.67962,0.67976,252599999.0
2005-09-05 23:59:00,0.68007,0.68019,0.68007,0.68016,96100002.0
2005-09-06 00:00:00,0.6802,0.6802,0.68003,0.68008,137000002.0
2005-09-06 00:01:00,0.68,0.68014,0.68,0.68014,96400000.0
2005-09-06 00:02:00,0.68013,0.68013,0.68007,0.68007,66100002.0
2005-09-06 00:03:00,0.68005,0.68005,0.68005,0.68005,28700000.0
2005-09-06 00:04:00,0.68,0.68002,0.67995,0.67995,51000000.0
2005-09-06 00:05:00,0.67997,0.67997,0.67995,0.67996,99200003.0
2005-09-06 00:06:00,0.67993,0.67997,0.67992,0.67995,150800001.0
2005-09-06 00:07:00,0.67991,0.67991,0.67982,0.67982,132000000.0
2005-09-06 00:08:00,0.67983,0.67987,0.67979,0.67982,240400003.0
2005-09-06 00:09:00,0.67983,0.67983,0.67977,0.67977,37200000.0
2005-09-06 00:10:00,0.67984,0.67988,0.67975,0.67975,170199998.0
2005-09-06 00:11:00,0.6798,0.6798,0.67973,0.67973,131700001.0
2005-09-06 00:12:00,0.67944,0.67963,0.67937,0.67947,204599998.0
2005-09-06 00:13:00,0.67977,0.6798,0.67977,0.6798,59999998.0
2005-09-06 00:14:00,0.67977,0.67977,0.67973,0.67973,100000003.0
2005-09-06 00:15:00,0.67979,0.6798,0.67975,0.6798,73599998.0
2005-09-06 00:16:00,0.67973,0.67983,0.67973,0.67983,127199997.0
2005-09-06 00:17:00,0.67988,0.67988,0.67983,0.67983,103000001.0
2005-09-06 00:18:00,0.67983,0.67988,0.67983,0.67985,97299999.0
2005-09-06 00:19:00,0.67981,0.67981,0.67974,0.67974,4900000.0
2005-09-06 00:20:00,0.67972,0.67975,0.67972,0.67975,42599998.0
2005-09-06 00:21:00,0.67975,0.67975,0.67972,0.67972,37500000.0
2005-09-06 00:22:00,0.67972,0.67978,0.6797,0.67978,42800001.0
2005-09-06 00:23:00,0.67975,0.67975,0.67973,0.67973,15700000.0
2005-09-06 00:24:00,0.67975,0.67975,0.6797,0.67972,185900000.0
2005-09-06 00:25:00,0.67972,0.67975,0.6797,0.6797,29200001.0
2005-09-06 00:26:00,0.67977,0.67978,0.67975,0.67977,84799999.0
2005-09-06 00:27:00,0.67977,0.67977,0.67965,0.67972,108500002.0
2005-09-06 00:28:00,0.67975,0.67975,0.67972,0.67972,88900001.0
2005-09-06 00:29:00,0.67971,0.67971,0.67949,0.67949,138100005.0
2005-09-06 00:30:00,0.67956,0.67958,0.67953,0.67953,135600002.0
2005-09-06 00:31:00,0.67947,0.67952,0.67944,0.6795,175600001.0
2005-09-06 00:32:00,0.6795,0.6795,0.67944,0.67949,147000003.0
2005-09-06 00:33:00,0.6794,0.67948,0.6794,0.67948,187799999.0
2005-09-06 00:34:00,0.67952,0.67953,0.67929,0.6794,110899998.0
2005-09-06 00:35:00,0.67945,0.67952,0.67945,0.67952,177499999.0
2005-09-06 00:36:00,0.67945,0.67945,0.6794,0.6794,71699998.0
2005-09-06 00:37:00,0.67941,0.6795,0.67941,0.67948,126400002.0
2005-09-06 00:38:00,0.67949,0.6795,0.67949,0.6795,64800000.0
2005-09-06 00:39:00,0.67948,0.67952,0.67948,0.67952,57500000.0
2005-09-06 00:40:00,0.67949,0.67949,0.67918,0.67919,86200000.0
2005-09-06 00:41:00,0.67927,0.67939,0.67927,0.67939,173200000.0
2005-09-06 00:42:00,0.6794,0.67941,0.67927,0.67934,205300000.0
2005-09-06 00:43:00,0.67938,0.67947,0.67938,0.67947,25500001.0
2005-09-06 00:44:00,0.67951,0.67951,0.67941,0.67946,145700004.0
2005-09-06 00:45:00,0.67957,0.67961,0.67957,0.67961,27500001.0
2005-09-06 00:46:00,0.67969,0.67969,0.67959,0.6796,236100002.0
2005-09-06 00:47:00,0.67958,0.67959,0.67939,0.67942,170000000.0
2005-09-06 00:48:00,0.67943,0.67943,0.67932,0.67932,69500000.0
2005-09-06 00:49:00,0.67935,0.67939,0.67934,0.67935,151000003.0
2005-09-06 00:50:00,0.67943,0.67944,0.6794,0.6794,52600002.0
2005-09-06 00:51:00,0.67947,0.67948,0.67937,0.67947,122500004.0
2005-09-06 00:52:00,0.67946,0.67956,0.67946,0.6795,146800001.0
2005-09-06 00:53:00,0.67957,0.67958,0.67947,0.67949,242500000.0
2005-09-06 00:54:00,0.67956,0.67956,0.67945,0.67945,85900000.0
2005-09-06 00:55:00,0.6794,0.67948,0.67935,0.67945,164199996.0
2005-09-06 00:56:00,0.6794,0.67945,0.67937,0.67942,140200001.0
2005-09-06 00:57:00,0.67945,0.67955,0.67945,0.67949,121100000.0
2005-09-06 00:58:00,0.67947,0.67953,0.67943,0.67953,95500000.0
2005-09-06 00:59:00,0.67952,0.67955,0.67952,0.67955,6300000.0
2005-09-06 01:00:00,0.67954,0.67955,0.6795,0.67955,105999997.0
2005-09-06 01:01:00,0.67965,0.67974,0.67949,0.67966,210799998.0
2005-09-06 01:02:00,0.67961,0.67962,0.67958,0.67958,71699999.0
2005-09-06 01:03:00,0.67958,0.67963,0.67955,0.67955,236399997.0
2005-09-06 01:04:00,0.67943,0.67943,0.67905,0.6791,212600001.0
2005-09-06 01:05:00,0.67898,0.67927,0.67882,0.67927,201099999.0
2005-09-06 01:06:00,0.67935,0.6794,0.67933,0.6794,132200002.0
2005-09-06 01:07:00,0.67935,0.67937,0.67924,0.67924,194699999.0
2005-09-06 01:08:00,0.67932,0.67945,0.67932,0.67945,179000001.0
2005-09-06 01:09:00,0.6795,0.67953,0.67943,0.67945,97400000.0
2005-09-06 01:10:00,0.67946,0.67951,0.67943,0.67944,194000000.0
2005-09-06 01:11:00,0.6795,0.67953,0.67947,0.67947,89000000.0
2005-09-06 01:12:00,0.67942,0.67947,0.67942,0.67947,263400001.0
2005-09-06 01:13:00,0.67944,0.67947,0.67944,0.67945,209199997.0
2005-09-06 01:14:00,0.6794,0.67946,0.6794,0.67946,116300002.0
2005-09-06 01:15:00,0.67941,0.67956,0.67941,0.67948,53400000.0
2005-09-06 01:16:00,0.67956,0.67962,0.67945,0.67955,242999998.0
2005-09-06 01:17:00,0.67935,0.6794,0.67929,0.6794,137500005.0
2005-09-06 01:18:00,0.67948,0.67952,0.67948,0.67952,5000000.0
2005-09-06 01:19:00,0.67951,0.67952,0.67942,0.67942,187100004.0
2005-09-06 01:20:00,0.67948,0.67948,0.67939,0.67948,165700001.0
2005-09-06 01:21:00,0.67942,0.67951,0.67939,0.67945,172600004.0
2005-09-06 01:22:00,0.67951,0.67952,0.67948,0.67952,84699999.0
2005-09-06 01:23:00,0.67952,0.67952,0.67945,0.67945,59800002.0
2005-09-06 01:24:00,0.67944,0.67945,0.6794,0.67943,111299999.0
2005-09-06 01:25:00,0.67946,0.67947,0.67946,0.67947,16600000.0
2005-09-06 01:26:00,0.67949,0.67949,0.67943,0.67948,221000000.0
2005-09-06 01:27:00,0.67948,0.67948,0.67942,0.67944,234700004.0
2005-09-06 01:28:00,0.67953,0.67955,0.67945,0.67945,138099998.0
2005-09-06 01:29:00,0.67945,0.67951,0.67944,0.67951,67300000.0
2005-09-06 01:30:00,0.6795,0.67953,0.6795,0.67953,46199998.0
2005-09-06 01:31:00,0.67957,0.67959,0.67949,0.67949,168400004.0
2005-09-06 01:32:00,0.67963,0.67964,0.67957,0.67964,81699999.0
2005-09-06 01:33:00,0.67968,0.67976,0.67961,0.67976,178000001.0
2005-09-06 01:34:00,0.67975,0.67975,0.67955,0.67955,45500000.0
2005-09-06 01:35:00,0.67951,0.6796,0.67944,0.6796,159400000.0
2005-09-06 01:36:00,0.67963,0.67969,0.67962,0.67966,231600000.0
2005-09-06 01:37:00,0.6797,0.6797,0.67963,0.67965,72700000.0
2005-09-06 01:38:00,0.67964,0.67971,0.67947,0.67947,151199997.0
2005-09-06 01:39:00,0.67947,0.67968,0.67945,0.67968,177099995.0
2005-09-06 01:40:00,0.67968,0.67973,0.67963,0.67963,150600000.0
2005-09-06 01:41:00,0.67963,0.67965,0.67955,0.67955,265800002.0
2005-09-06 01:42:00,0.67948,0.67948,0.67939,0.67942,128899997.0
2005-09-06 01:43:00,0.67943,0.67945,0.67931,0.67931,243400004.0
2005-09-06 01:44:00,0.67938,0.67946,0.67938,0.67942,243500005.0
2005-09-06 01:45:00,0.67944,0.67947,0.67938,0.67938,112599999.0
2005-09-06 01:46:00,0.67943,0.67943,0.67931,0.67931,34400000.0
2005-09-06 01:47:00,0.67936,0.67941,0.67936,0.67941,64300000.0
2005-09-06 01:48:00,0.67937,0.67943,0.67921,0.67921,136299998.0
2005-09-06 01:49:00,0.67919,0.67929,0.6791,0.6791,79699999.0
2005-09-06 01:50:00,0.67907,0.67923,0.67907,0.67917,154500001.0
2005-09-06 01:51:00,0.67927,0.67935,0.67927,0.67935,84600003.0
2005-09-06 01:52:00,0.67934,0.67934,0.6793,0.6793,71300002.0
2005-09-06 01:53:00,0.67928,0.67935,0.67926,0.67933,148400001.0
2005-09-06 01:54:00,0.67932,0.67934,0.67922,0.67932,138200002.0
2005-09-06 01:55:00,0.67934,0.6794,0.67933,0.67935,82799999.0
2005-09-06 01:56:00,0.67932,0.67933,0.67928,0.67929,245500001.0
2005-09-06 01:57:00,0.67927,0.67928,0.67925,0.67926,113400002.0
2005-09-06 01:58:00,0.67923,0.67928,0.67923,0.67928,32900001.0
2005-09-06 01:59:00,0.67927,0.67929,0.67925,0.67927,107699999.0
2005-09-06 02:00:00,0.67926,0.67932,0.67923,0.67923,137799999.0
2005-09-06 02:01:00,0.6793,0.67932,0.67925,0.6793,192400000.0
2005-09-06 02:02:00,0.67927,0.67929,0.67925,0.67926,181500001.0
2005-09-06 02:03:00,0.67918,0.67919,0.67918,0.67919,14000000.0
2005-09-06 02:04:00,0.67922,0.67931,0.67918,0.67922,146000000.0
2005-09-06 02:05:00,0.67922,0.67929,0.67916,0.67929,186400001.0
2005-09-06 02:06:00,0.67926,0.6793,0.67921,0.67921,183600000.0
2005-09-06 02:07:00,0.67924,0.67927,0.6792,0.67922,130300000.0
2005-09-06 02:08:00,0.67924,0.67926,0.6792,0.6792,85499999.0
2005-09-06 02:09:00,0.67928,0.6793,0.67927,0.67928,115899999.0
2005-09-06 02:10:00,0.67926,0.67929,0.67919,0.67919,190400000.0
2005-09-06 02:11:00,0.67919,0.67923,0.67915,0.67923,135100004.0
2005-09-06 02:12:00,0.67924,0.67928,0.67924,0.67928,19200000.0
2005-09-06 02:13:00,0.67933,0.67933,0.67922,0.67927,193200000.0
2005-09-06 02:14:00,0.67929,0.67936,0.67926,0.67933,196700000.0
2005-09-06 02:15:00,0.67932,0.67941,0.67931,0.6794,153300000.0
2005-09-06 02:16:00,0.67937,0.6794,0.67928,0.67932,204500006.0
2005-09-06 02:17:00,0.67921,0.67928,0.67914,0.67925,161299998.0
2005-09-06 02:18:00,0.67922,0.6793,0.67922,0.6793,209999997.0
2005-09-06 02:19:00,0.67928,0.67928,0.67923,0.67928,56800001.0
2005-09-06 02:20:00,0.67924,0.6793,0.67922,0.67922,35700001.0
2005-09-06 02:21:00,0.67912,0.67917,0.67907,0.67917,145099997.0
2005-09-06 02:22:00,0.67905,0.67926,0.67905,0.67926,151700000.0
2005-09-06 02:23:00,0.67924,0.67924,0.67908,0.67912,59400000.0
2005-09-06 02:24:00,0.67911,0.67911,0.67903,0.67911,73600003.0
2005-09-06 02:25:00,0.67917,0.67925,0.67915,0.6792,108199998.0
2005-09-06 02:26:00,0.67921,0.67921,0.67913,0.67915,218700004.0
2005-09-06 02:27:00,0.67914,0.67922,0.67914,0.67915,241599997.0
2005-09-06 02:28:00,0.6792,0.67927,0.6792,0.67925,143500003.0
2005-09-06 02:29:00,0.67927,0.67927,0.67922,0.67922,166799998.0
2005-09-06 02:30:00,0.67918,0.67925,0.67918,0.67918,68700000.0
2005-09-06 02:31:00,0.67916,0.67924,0.67913,0.67913,94100001.0
2005-09-06 02:32:00,0.67912,0.67913,0.67908,0.67908,57800001.0
2005-09-06 02:33:00,0.67898,0.67898,0.67884,0.67895,102599997.0
2005-09-06 02:34:00,0.67903,0.67906,0.67895,0.67895,81400000.0
2005-09-06 02:35:00,0.67894,0.67899,0.6789,0.67897,77399998.0
2005-09-06 02:36:00,0.67893,0.67894,0.67889,0.67893,206500001.0
2005-09-06 02:37:00,0.67896,0.67905,0.67896,0.67897,155400005.0
2005-09-06 02:38:00,0.67894,0.67894,0.67888,0.67893,192199999.0
2005-09-06 02:39:00,0.6789,0.6789,0.67884,0.67885,63900000.0
2005-09-06 02:40:00,0.67887,0.67896,0.6788,0.67896,115299999.0
2005-09-06 02:41:00,0.67894,0.67897,0.67887,0.67887,131300000.0
2005-09-06 02:42:00,0.6788,0.67887,0.67878,0.67884,204400000.0
2005-09-06 02:43:00,0.67881,0.67886,0.67874,0.67886,227599998.0
2005-09-06 02:44:00,0.67883,0.67883,0.67869,0.67873,92300000.0
2005-09-06 02:45:00,0.67866,0.6787,0.67866,0.67867,68699998.0
2005-09-06 02:46:00,0.67865,0.67868,0.67862,0.67862,98499999.0
2005-09-06 02:47:00,0.67864,0.67871,0.67859,0.67863,121899997.0
2005-09-06 02:48:00,0.67848,0.67848,0.67837,0.67845,149699996.0
2005-09-06 02:49:00,0.6785,0.6785,0.67839,0.67841,118699998.0
2005-09-06 02:50:00,0.67842,0.67844,0.67839,0.67842,107300002.0
2005-09-06 02:51:00,0.67839,0.67841,0.67837,0.67839,125300001.0
2005-09-06 02:52:00,0.67836,0.67839,0.67831,0.67839,133099998.0
2005-09-06 02:53:00,0.67839,0.67845,0.67839,0.67845,25400000.0
2005-09-06 02:54:00,0.67845,0.67847,0.67842,0.67843,216699999.0
2005-09-06 02:55:00,0.67839,0.67839,0.67831,0.67835,98599999.0
2005-09-06 02:56:00,0.67834,0.67838,0.67833,0.67838,19100000.0
2005-09-06 02:57:00,0.67847,0.67847,0.6784,0.67843,85600002.0
2005-09-06 02:58:00,0.67846,0.67846,0.67842,0.67846,122800001.0
2005-09-06 02:59:00,0.6784,0.6784,0.67822,0.67822,149099996.0
2005-09-06 03:00:00,0.67817,0.67817,0.67816,0.67816,8700000.0
2005-09-06 03:01:00,0.67817,0.67821,0.67817,0.67817,103700003.0
2005-09-06 03:02:00,0.67822,0.67829,0.67822,0.67825,115399997.0
2005-09-06 03:03:00,0.67823,0.67824,0.67817,0.67823,142699998.0
2005-09-06 03:04:00,0.67825,0.67837,0.67825,0.67831,106700001.0
2005-09-06 03:05:00,0.67831,0.67835,0.67826,0.67829,209400002.0
2005-09-06 03:06:00,0.6783,0.6783,0.67819,0.67825,153100003.0
2005-09-06 03:07:00,0.67821,0.67833,0.67821,0.67833,130700000.0
2005-09-06 03:08:00,0.67832,0.67832,0.67829,0.67829,101500002.0
2005-09-06 03:09:00,0.67832,0.67835,0.67829,0.6783,39900000.0
2005-09-06 03:10:00,0.67836,0.6784,0.67834,0.67838,77300000.0
2005-09-06 03:11:00,0.67842,0.67848,0.6784,0.67842,173299997.0
2005-09-06 03:12:00,0.67836,0.67836,0.67826,0.67828,106899997.0
2005-09-06 03:13:00,0.67824,0.67829,0.67819,0.67819,198599999.0
2005-09-06 03:14:00,0.6782,0.6782,0.67814,0.67814,161000001.0
2005-09-06 03:15:00,0.67818,0.67824,0.67813,0.67814,205099997.0
2005-09-06 03:16:00,0.67812,0.67818,0.67812,0.67812,157100003.0
2005-09-06 03:17:00,0.67817,0.67818,0.67814,0.67814,125600000.0
2005-09-06 03:18:00,0.67821,0.67826,0.67821,0.67824,117600002.0
2005-09-06 03:19:00,0.67822,0.67828,0.67819,0.67819,138000000.0
2005-09-06 03:20:00,0.67821,0.67831,0.6782,0.67822,48300001.0
2005-09-06 03:21:00,0.67821,0.67826,0.67817,0.67821,239900003.0
2005-09-06 03:22:00,0.67818,0.67824,0.67818,0.67821,85500004.0
2005-09-06 03:23:00,0.67822,0.67822,0.67813,0.67815,53900000.0
2005-09-06 03:24:00,0.67798,0.67826,0.67792,0.67825,255499997.0
2005-09-06 03:25:00,0.67815,0.67824,0.67815,0.67817,100400001.0
2005-09-06 03:26:00,0.67815,0.67819,0.67807,0.67808,148700003.0
2005-09-06 03:27:00,0.67807,0.67815,0.67807,0.67815,40900001.0
2005-09-06 03:28:00,0.67813,0.67813,0.67813,0.67813,7900000.0
2005-09-06 03:29:00,0.67814,0.67819,0.67814,0.67815,121799998.0
2005-09-06 03:30:00,0.67813,0.67813,0.67813,0.67813,7200000.0
2005-09-06 03:31:00,0.6782,0.67821,0.67814,0.67814,95399999.0
2005-09-06 03:32:00,0.6781,0.67817,0.6781,0.67817,4000000.0
2005-09-06 03:33:00,0.67809,0.67818,0.67809,0.67818,28700000.0
2005-09-06 03:34:00,0.6782,0.6782,0.67815,0.67818,212000002.0
2005-09-06 03:35:00,0.6782,0.67823,0.67819,0.67821,120899998.0
2005-09-06 03:36:00,0.6782,0.6782,0.67818,0.67818,18400000.0
2005-09-06 03:37:00,0.67822,0.67825,0.67819,0.67819,57399999.0
2005-09-06 03:38:00,0.67816,0.67816,0.67805,0.67805,62000001.0
2005-09-06 03:39:00,0.67805,0.6781,0.67805,0.6781,4800000.0
2005-09-06 03:40:00,0.67805,0.67807,0.67805,0.67807,28899999.0
2005-09-06 03:41:00,0.67807,0.67809,0.67807,0.67809,90100002.0
2005-09-06 03:42:00,0.67809,0.67809,0.67805,0.67809,104500000.0
2005-09-06 03:43:00,0.67808,0.67808,0.67807,0.67807,22500001.0
2005-09-06 03:44:00,0.67805,0.67807,0.67799,0.67799,128299997.0
2005-09-06 03:45:00,0.67796,0.67801,0.67796,0.67801,72200000.0
2005-09-06 03:46:00,0.67799,0.678,0.67799,0.678,9500000.0
2005-09-06 03:47:00,0.67801,0.67801,0.67799,0.67799,123000000.0
2005-09-06 03:48:00,0.67797,0.67803,0.67797,0.67803,33600000.0
2005-09-06 03:49:00,0.678,0.678,0.67795,0.67798,56700000.0
2005-09-06 03:50:00,0.67796,0.67802,0.67796,0.67802,63199999.0
2005-09-06 03:51:00,0.67806,0.67807,0.67806,0.67807,59799999.0
2005-09-06 03:52:00,0.67805,0.67806,0.678,0.678,175600000.0
2005-09-06 03:53:00,0.67805,0.67805,0.67801,0.67802,18300000.0
2005-09-06 03:54:00,0.67807,0.67807,0.67803,0.67805,225300003.0
2005-09-06 03:55:00,0.67802,0.67806,0.678,0.67806,186200004.0
2005-09-06 03:56:00,0.67817,0.67829,0.67816,0.67816,99700002.0
2005-09-06 03:57:00,0.6782,0.67824,0.67814,0.67817,133299995.0
2005-09-06 03:58:00,0.67812,0.67825,0.67812,0.67819,99300000.0
2005-09-06 03:59:00,0.67818,0.67818,0.67808,0.67808,95699999.0
2005-09-06 04:00:00,0.67815,0.67815,0.67813,0.67813,37100000.0
2005-09-06 04:01:00,0.6781,0.67815,0.6781,0.67815,279899999.0
2005-09-06 04:02:00,0.67813,0.67821,0.67812,0.67815,82700000.0
2005-09-06 04:03:00,0.67815,0.67815,0.67808,0.67812,130200000.0
2005-09-06 04:04:00,0.67814,0.67814,0.67809,0.67812,79900000.0
2005-09-06 04:05:00,0.67815,0.67815,0.67813,0.67813,50200001.0
2005-09-06 04:06:00,0.67813,0.67813,0.67813,0.67813,8000000.0
2005-09-06 04:07:00,0.67813,0.67815,0.67809,0.67812,65900002.0
2005-09-06 04:08:00,0.67812,0.67812,0.6781,0.6781,22500000.0
2005-09-06 04:09:00,0.67813,0.67813,0.67799,0.67807,152499999.0
2005-09-06 04:10:00,0.67807,0.67811,0.67807,0.67811,51800000.0
2005-09-06 04:11:00,0.67814,0.67814,0.67807,0.67809,157299998.0
2005-09-06 04:12:00,0.67815,0.67816,0.67805,0.67816,119499997.0
2005-09-06 04:13:00,0.67812,0.67814,0.6781,0.67813,75500000.0
2005-09-06 04:14:00,0.67809,0.67809,0.67803,0.67803,66600001.0
2005-09-06 04:15:00,0.67802,0.67806,0.678,0.678,118099998.0
2005-09-06 04:16:00,0.67797,0.67814,0.67797,0.67807,55200001.0
2005-09-06 04:17:00,0.67798,0.67798,0.67797,0.67797,40000000.0
2005-09-06 04:18:00,0.67802,0.67804,0.67797,0.678,81700000.0
2005-09-06 04:19:00,0.67798,0.67799,0.67795,0.67797,189000002.0
2005-09-06 04:20:00,0.67794,0.67808,0.67794,0.67803,297899999.0
2005-09-06 04:21:00,0.678,0.67803,0.678,0.67803,47800001.0
2005-09-06 04:22:00,0.67798,0.67802,0.67795,0.67795,143000001.0
2005-09-06 04:23:00,0.67793,0.67799,0.67793,0.67799,11700000.0
2005-09-06 04:24:00,0.67773,0.67797,0.67765,0.67796,146699996.0
2005-09-06 04:25:00,0.67792,0.67797,0.6779,0.6779,94200002.0
2005-09-06 04:26:00,0.67783,0.67793,0.67783,0.67793,45300000.0
2005-09-06 04:27:00,0.67782,0.67793,0.6778,0.67782,215799998.0
2005-09-06 04:28:00,0.67791,0.67793,0.67789,0.67793,146499999.0
2005-09-06 04:29:00,0.67793,0.67793,0.67793,0.67793,55000000.0
2005-09-06 04:30:00,0.67793,0.67798,0.67792,0.67793,181500002.0
2005-09-06 04:31:00,0.67793,0.67793,0.67787,0.67788,149300000.0
2005-09-06 04:32:00,0.67792,0.67792,0.6779,0.67792,37400000.0
2005-09-06 04:33:00,0.67795,0.67795,0.67795,0.67795,23100000.0
2005-09-06 04:34:00,0.67793,0.67798,0.67793,0.67798,173099998.0
2005-09-06 04:35:00,0.67798,0.67798,0.67794,0.67794,8800000.0
2005-09-06 04:36:00,0.67795,0.67797,0.6779,0.67797,54999999.0
2005-09-06 04:37:00,0.6779,0.67795,0.6779,0.67792,48200000.0
2005-09-06 04:38:00,0.67792,0.67797,0.6779,0.67797,79000000.0
2005-09-06 04:39:00,0.67793,0.67799,0.67788,0.67791,181899996.0
2005-09-06 04:40:00,0.67795,0.678,0.67794,0.67794,136000001.0
2005-09-06 04:41:00,0.67797,0.67797,0.67795,0.67797,99799999.0
2005-09-06 04:42:00,0.67805,0.67807,0.67802,0.67805,58300000.0
2005-09-06 04:43:00,0.67805,0.67809,0.67804,0.67805,166200001.0
2005-09-06 04:44:00,0.67805,0.67812,0.67805,0.67812,140900002.0
2005-09-06 04:45:00,0.67805,0.67813,0.67803,0.67813,214500005.0
2005-09-06 04:46:00,0.67809,0.67815,0.67809,0.67815,166900000.0
2005-09-06 04:47:00,0.67815,0.6782,0.67809,0.67817,164300001.0
2005-09-06 04:48:00,0.67814,0.67814,0.67806,0.6781,137500000.0
2005-09-06 04:49:00,0.67805,0.67809,0.67804,0.67807,98800001.0
2005-09-06 04:50:00,0.67802,0.67805,0.67796,0.67805,149600002.0
2005-09-06 04:51:00,0.67807,0.67807,0.67798,0.67802,84500000.0
2005-09-06 04:52:00,0.67803,0.67807,0.67802,0.67802,143999997.0
2005-09-06 04:53:00,0.67805,0.67807,0.678,0.67805,202900005.0
2005-09-06 04:54:00,0.67803,0.67805,0.67802,0.67802,155199996.0
2005-09-06 04:55:00,0.67802,0.67807,0.678,0.67802,110799998.0
2005-09-06 04:56:00,0.67807,0.67815,0.67807,0.67813,145599998.0
2005-09-06 04:57:00,0.67807,0.67813,0.67807,0.67813,43800001.0
2005-09-06 04:58:00,0.67811,0.67821,0.67811,0.6782,91200002.0
2005-09-06 04:59:00,0.67817,0.67822,0.67812,0.67812,190000005.0
2005-09-06 05:00:00,0.67812,0.67818,0.67812,0.67815,83400000.0
2005-09-06 05:01:00,0.6781,0.67816,0.6781,0.67816,119899997.0
2005-09-06 05:02:00,0.67816,0.67816,0.67815,0.67815,55000000.0
2005-09-06 05:03:00,0.67819,0.67824,0.67818,0.67818,147000000.0
2005-09-06 05:04:00,0.67814,0.67815,0.67813,0.67815,70300003.0
2005-09-06 05:05:00,0.67815,0.67815,0.67809,0.67809,51799998.0
2005-09-06 05:06:00,0.6781,0.6781,0.67808,0.67808,98899997.0
2005-09-06 05:07:00,0.67813,0.67816,0.67813,0.67816,39900000.0
2005-09-06 05:08:00,0.67821,0.67826,0.67816,0.67816,198799997.0
2005-09-06 05:09:00,0.67818,0.67827,0.67818,0.67827,152700004.0
2005-09-06 05:10:00,0.67821,0.67825,0.6782,0.67825,167600000.0
2005-09-06 05:11:00,0.67824,0.67827,0.67816,0.67816,79899999.0
2005-09-06 05:12:00,0.67823,0.67823,0.67818,0.67818,62900001.0
2005-09-06 05:13:00,0.67815,0.6782,0.67814,0.6782,162199999.0
2005-09-06 05:14:00,0.67821,0.67823,0.67817,0.67822,136600003.0
2005-09-06 05:15:00,0.67824,0.67827,0.67817,0.67817,117499999.0
2005-09-06 05:16:00,0.67816,0.67818,0.67814,0.67818,161500002.0
2005-09-06 05:17:00,0.67818,0.67823,0.67817,0.67817,175599999.0
2005-09-06 05:18:00,0.6781,0.67815,0.6781,0.6781,161099999.0
2005-09-06 05:19:00,0.67815,0.67815,0.67815,0.67815,40900002.0
2005-09-06 05:20:00,0.67809,0.67814,0.67809,0.67809,102899999.0
2005-09-06 05:21:00,0.67816,0.67817,0.6781,0.6781,120900002.0
2005-09-06 05:22:00,0.67809,0.67809,0.67803,0.67807,195599998.0
2005-09-06 05:23:00,0.67808,0.67808,0.67802,0.67802,41500000.0
2005-09-06 05:24:00,0.67803,0.67807,0.67802,0.67804,73899999.0
2005-09-06 05:25:00,0.67807,0.67815,0.67807,0.67812,135299998.0
2005-09-06 05:26:00,0.67807,0.67807,0.678,0.678,173200006.0
2005-09-06 05:27:00,0.67801,0.67801,0.678,0.678,17400000.0
2005-09-06 05:28:00,0.67797,0.67807,0.67797,0.67803,48499999.0
2005-09-06 05:29:00,0.67805,0.67805,0.67803,0.67803,50299998.0
2005-09-06 05:30:00,0.67802,0.67803,0.67795,0.67795,49499999.0
2005-09-06 05:31:00,0.67796,0.67802,0.67791,0.67802,164099997.0
2005-09-06 05:32:00,0.67795,0.67805,0.67795,0.67805,237999999.0
2005-09-06 05:33:00,0.6781,0.6781,0.67796,0.67804,181599998.0
2005-09-06 05:34:00,0.67805,0.67813,0.67805,0.67811,127099999.0
2005-09-06 05:35:00,0.67815,0.67815,0.67813,0.67815,93600001.0
2005-09-06 05:36:00,0.67813,0.67813,0.67813,0.67813,50299999.0
2005-09-06 05:37:00,0.67815,0.67816,0.67813,0.67816,53400001.0
2005-09-06 05:38:00,0.67818,0.6782,0.67818,0.6782,21000000.0
2005-09-06 05:39:00,0.67814,0.67819,0.67808,0.67808,89500000.0
2005-09-06 05:40:00,0.67809,0.67814,0.67809,0.6781,130099998.0
2005-09-06 05:41:00,0.67812,0.67816,0.67812,0.67816,154200000.0
2005-09-06 05:42:00,0.67813,0.67815,0.67812,0.67812,98100000.0
2005-09-06 05:43:00,0.67808,0.6781,0.67808,0.67808,32000000.0
2005-09-06 05:44:00,0.67817,0.67817,0.67815,0.67815,87299997.0
2005-09-06 05:45:00,0.67812,0.67814,0.67807,0.67807,107900005.0
2005-09-06 05:46:00,0.67807,0.67815,0.67807,0.67815,163300000.0
2005-09-06 05:47:00,0.67803,0.67823,0.67797,0.67798,227200007.0
2005-09-06 05:48:00,0.67813,0.67813,0.67813,0.67813,40100000.0
2005-09-06 05:49:00,0.67817,0.67817,0.67793,0.67793,115000003.0
2005-09-06 05:50:00,0.67815,0.67817,0.67815,0.67815,44899998.0
2005-09-06 05:51:00,0.67822,0.67824,0.67817,0.67821,130300001.0
2005-09-06 05:52:00,0.67818,0.6782,0.67813,0.6782,164100001.0
2005-09-06 05:53:00,0.67818,0.6782,0.67817,0.67817,99599998.0
2005-09-06 05:54:00,0.67816,0.67819,0.67816,0.67816,111000003.0
2005-09-06 05:55:00,0.67816,0.67819,0.67815,0.67816,143599998.0
2005-09-06 05:56:00,0.67822,0.67825,0.6782,0.67822,171499997.0
2005-09-06 05:57:00,0.67817,0.67823,0.67817,0.6782,117800000.0
2005-09-06 05:58:00,0.67818,0.67822,0.67817,0.67817,138300004.0
2005-09-06 05:59:00,0.67819,0.67823,0.67819,0.67823,83799996.0
2005-09-06 06:00:00,0.67823,0.67825,0.67822,0.67825,156700002.0
2005-09-06 06:01:00,0.67799,0.67832,0.67799,0.67828,55000000.0
2005-09-06 06:02:00,0.67823,0.67823,0.67812,0.67823,123399996.0
2005-09-06 06:03:00,0.67823,0.67828,0.67814,0.67822,197900003.0
2005-09-06 06:04:00,0.67824,0.67824,0.67823,0.67823,8400000.0
2005-09-06 06:05:00,0.67826,0.67832,0.67826,0.67832,76800001.0
2005-09-06 06:06:00,0.67831,0.67838,0.67831,0.67833,103800000.0
2005-09-06 06:07:00,0.67835,0.67835,0.6783,0.67835,138900002.0
2005-09-06 06:08:00,0.67835,0.67835,0.67835,0.67835,18299999.0
2005-09-06 06:09:00,0.67834,0.67841,0.67832,0.67841,157400005.0
2005-09-06 06:10:00,0.67835,0.67842,0.67835,0.67842,151700000.0
2005-09-06 06:11:00,0.67843,0.67843,0.67838,0.67842,144599998.0
2005-09-06 06:12:00,0.67846,0.67846,0.6784,0.67842,174900003.0
2005-09-06 06:13:00,0.67843,0.67843,0.67833,0.67838,122799998.0
2005-09-06 06:14:00,0.67836,0.67846,0.67836,0.67843,89400000.0
2005-09-06 06:15:00,0.67842,0.67842,0.67836,0.67838,126300003.0
2005-09-06 06:16:00,0.67843,0.67846,0.67838,0.67845,161099999.0
2005-09-06 06:17:00,0.6784,0.6784,0.67829,0.67834,110300001.0
2005-09-06 06:18:00,0.67834,0.67843,0.67833,0.67843,80500000.0
2005-09-06 06:19:00,0.67844,0.67846,0.67843,0.67846,65500001.0
2005-09-06 06:20:00,0.67843,0.67847,0.67839,0.67842,170099997.0
2005-09-06 06:21:00,0.67844,0.67844,0.67836,0.67842,163900001.0
2005-09-06 06:22:00,0.67841,0.67847,0.67841,0.67845,155600000.0
2005-09-06 06:23:00,0.67842,0.67844,0.67837,0.67841,135699999.0
2005-09-06 06:24:00,0.67842,0.67847,0.6784,0.67842,164999999.0
2005-09-06 06:25:00,0.67837,0.67838,0.67832,0.67832,58699999.0
2005-09-06 06:26:00,0.67828,0.67836,0.67827,0.67827,211499995.0
2005-09-06 06:27:00,0.67826,0.67828,0.67812,0.67812,194300001.0
2005-09-06 06:28:00,0.67822,0.67832,0.67822,0.67827,113999997.0
2005-09-06 06:29:00,0.67822,0.6783,0.67805,0.6783,79800000.0
2005-09-06 06:30:00,0.6783,0.6783,0.67817,0.67825,111700000.0
2005-09-06 06:31:00,0.67822,0.67838,0.6782,0.67838,70199999.0
2005-09-06 06:32:00,0.67824,0.67832,0.67807,0.67832,105399999.0
2005-09-06 06:33:00,0.67838,0.67842,0.67832,0.67833,109400001.0
2005-09-06 06:34:00,0.67836,0.67842,0.67836,0.67837,117300003.0
2005-09-06 06:35:00,0.67831,0.67837,0.67831,0.67833,165400004.0
2005-09-06 06:36:00,0.67838,0.67838,0.67837,0.67837,69399997.0
2005-09-06 06:37:00,0.6784,0.67853,0.67831,0.67853,144299999.0
2005-09-06 06:38:00,0.67845,0.67845,0.67843,0.67843,28900000.0
2005-09-06 06:39:00,0.67837,0.67844,0.67837,0.67844,60600000.0
2005-09-06 06:40:00,0.67855,0.67856,0.67851,0.67855,88400003.0
2005-09-06 06:41:00,0.67854,0.67857,0.6785,0.6785,120399998.0
2005-09-06 06:42:00,0.67853,0.67854,0.67848,0.67854,56000000.0
2005-09-06 06:43:00,0.67852,0.67858,0.67852,0.67856,92799999.0
2005-09-06 06:44:00,0.67857,0.67857,0.6785,0.6785,91599999.0
2005-09-06 06:45:00,0.67859,0.67861,0.67853,0.67853,126200000.0
2005-09-06 06:46:00,0.6785,0.67856,0.6785,0.6785,158600002.0
2005-09-06 06:47:00,0.67853,0.67859,0.67853,0.67855,69400001.0
2005-09-06 06:48:00,0.67853,0.67856,0.67853,0.67856,73300000.0
2005-09-06 06:49:00,0.6786,0.6786,0.6786,0.6786,72599998.0
2005-09-06 06:50:00,0.67859,0.67862,0.67854,0.67862,169700000.0
2005-09-06 06:51:00,0.67855,0.67855,0.6785,0.6785,74399997.0
2005-09-06 06:52:00,0.67852,0.67861,0.67852,0.67861,66600000.0
2005-09-06 06:53:00,0.67865,0.67865,0.6786,0.6786,38400000.0
2005-09-06 06:54:00,0.67866,0.67874,0.67866,0.67867,76300001.0
2005-09-06 06:55:00,0.67869,0.6787,0.67863,0.67863,78200002.0
2005-09-06 06:56:00,0.6786,0.67869,0.6786,0.67862,232599994.0
2005-09-06 06:57:00,0.67863,0.67863,0.67855,0.67861,58300001.0
2005-09-06 06:58:00,0.67867,0.67873,0.67867,0.67873,41500002.0
2005-09-06 06:59:00,0.6787,0.67875,0.6787,0.67875,61400002.0
2005-09-06 07:00:00,0.6787,0.67871,0.67868,0.67871,87800001.0
2005-09-06 07:01:00,0.67871,0.67871,0.67867,0.67867,102099998.0
2005-09-06 07:02:00,0.67868,0.67875,0.67868,0.67872,151700003.0
2005-09-06 07:03:00,0.67871,0.67871,0.67864,0.67869,80700000.0
2005-09-06 07:04:00,0.67867,0.67873,0.67867,0.67873,52699999.0
2005-09-06 07:05:00,0.67865,0.67873,0.67865,0.67873,42800001.0
2005-09-06 07:06:00,0.67875,0.67875,0.67873,0.67873,69500001.0
2005-09-06 07:07:00,0.67875,0.67876,0.67873,0.67873,44400001.0
2005-09-06 07:08:00,0.67882,0.67884,0.67842,0.67842,138400000.0
2005-09-06 07:09:00,0.6787,0.67872,0.6787,0.67872,40800001.0
2005-09-06 07:10:00,0.67866,0.67875,0.67865,0.67872,266499999.0
2005-09-06 07:11:00,0.67875,0.67893,0.67875,0.67893,103400001.0
2005-09-06 07:12:00,0.67882,0.67891,0.67879,0.67887,230399998.0
2005-09-06 07:13:00,0.67881,0.67887,0.67873,0.67887,118000002.0
2005-09-06 07:14:00,0.67888,0.67889,0.67879,0.67882,119699998.0
2005-09-06 07:15:00,0.67887,0.67892,0.67887,0.6789,60200000.0
2005-09-06 07:16:00,0.6789,0.67894,0.6789,0.67894,172000001.0
2005-09-06 07:17:00,0.67891,0.67901,0.6789,0.67901,135799996.0
2005-09-06 07:18:00,0.67907,0.67907,0.679,0.679,81199998.0
2005-09-06 07:19:00,0.67898,0.67905,0.67897,0.67898,205700001.0
2005-09-06 07:20:00,0.67898,0.679,0.67895,0.67895,142999997.0
2005-09-06 07:21:00,0.679,0.67904,0.679,0.67903,103899999.0
2005-09-06 07:22:00,0.67905,0.67905,0.67902,0.67904,49499999.0
2005-09-06 07:23:00,0.67897,0.67906,0.67897,0.67902,148899999.0
2005-09-06 07:24:00,0.67903,0.67905,0.67901,0.67902,95400001.0
2005-09-06 07:25:00,0.67904,0.67904,0.679,0.67902,118100004.0
2005-09-06 07:26:00,0.67908,0.67914,0.67908,0.67908,46300001.0
2005-09-06 07:27:00,0.67905,0.67911,0.67894,0.67894,161300003.0
2005-09-06 07:28:00,0.67888,0.67891,0.67877,0.67879,85399999.0
2005-09-06 07:29:00,0.67877,0.67877,0.67868,0.67875,162200001.0
2005-09-06 07:30:00,0.67875,0.67883,0.67873,0.67881,155700001.0
2005-09-06 07:31:00,0.67885,0.67885,0.67877,0.67883,147700001.0
2005-09-06 07:32:00,0.67881,0.67883,0.67875,0.67883,181999996.0
2005-09-06 07:33:00,0.67885,0.67885,0.67883,0.67883,132199999.0
2005-09-06 07:34:00,0.6788,0.67885,0.67874,0.67877,261500000.0
2005-09-06 07:35:00,0.67878,0.67882,0.67875,0.67877,203300000.0
2005-09-06 07:36:00,0.6788,0.6788,0.67878,0.67878,82200001.0
2005-09-06 07:37:00,0.6788,0.6788,0.67875,0.6788,193400001.0
2005-09-06 07:38:00,0.6788,0.6788,0.67877,0.6788,316600003.0
2005-09-06 07:39:00,0.67877,0.67881,0.67874,0.67874,160200002.0
2005-09-06 07:40:00,0.67873,0.67874,0.6787,0.67874,77399999.0
2005-09-06 07:41:00,0.67872,0.67878,0.67871,0.67878,195100003.0
2005-09-06 07:42:00,0.67878,0.67882,0.67878,0.67881,30500000.0
2005-09-06 07:43:00,0.67879,0.67892,0.67879,0.67888,72100001.0
2005-09-06 07:44:00,0.6789,0.6789,0.67886,0.67886,115899999.0
2005-09-06 07:45:00,0.67885,0.67888,0.6788,0.6788,73400002.0
2005-09-06 07:46:00,0.67875,0.67876,0.67871,0.67873,163299999.0
2005-09-06 07:47:00,0.67884,0.679,0.67884,0.679,119999999.0
2005-09-06 07:48:00,0.67901,0.67901,0.67892,0.67896,191500002.0
2005-09-06 07:49:00,0.67895,0.67895,0.67895,0.67895,68799999.0
2005-09-06 07:50:00,0.67897,0.67902,0.67891,0.67891,180500001.0
2005-09-06 07:51:00,0.67885,0.6789,0.67882,0.67882,126700003.0
2005-09-06 07:52:00,0.67887,0.67887,0.67885,0.67885,47800000.0
2005-09-06 07:53:00,0.67896,0.67896,0.67896,0.67896,13200000.0
2005-09-06 07:54:00,0.67901,0.67901,0.67891,0.67891,143900003.0
2005-09-06 07:55:00,0.67895,0.67898,0.67892,0.67898,129200001.0
2005-09-06 07:56:00,0.67894,0.67903,0.67893,0.67903,114399998.0
2005-09-06 07:57:00,0.67907,0.67911,0.67907,0.6791,153600002.0
2005-09-06 07:58:00,0.67914,0.67914,0.67902,0.67904,126999999.0
2005-09-06 07:59:00,0.67908,0.67912,0.67908,0.67909,123299999.0
2005-09-06 08:00:00,0.67905,0.67912,0.67905,0.67908,177799998.0
2005-09-06 08:01:00,0.67909,0.67909,0.67902,0.67904,58299999.0
2005-09-06 08:02:00,0.67897,0.679,0.67895,0.67895,149299998.0
2005-09-06 08:03:00,0.67902,0.67904,0.67902,0.67904,19100001.0
2005-09-06 08:04:00,0.67901,0.67901,0.67896,0.67899,98699997.0
2005-09-06 08:05:00,0.67898,0.679,0.67894,0.679,280800001.0
2005-09-06 08:06:00,0.67894,0.67894,0.67894,0.67894,79799999.0
2005-09-06 08:07:00,0.6789,0.67893,0.6789,0.67893,94899997.0
2005-09-06 08:08:00,0.67892,0.67895,0.6789,0.67895,105600001.0
2005-09-06 08:09:00,0.67891,0.67891,0.67889,0.67889,6400000.0
2005-09-06 08:10:00,0.67883,0.67883,0.67874,0.67876,136000001.0
2005-09-06 08:11:00,0.67874,0.67885,0.67874,0.67878,231399999.0
2005-09-06 08:12:00,0.67881,0.67882,0.67873,0.67882,271100006.0
2005-09-06 08:13:00,0.67883,0.67885,0.67882,0.67885,73300000.0
2005-09-06 08:14:00,0.6788,0.67886,0.67879,0.67879,104499999.0
2005-09-06 08:15:00,0.67881,0.67885,0.67875,0.67875,149099997.0
2005-09-06 08:16:00,0.67878,0.67878,0.67869,0.67873,238399997.0
2005-09-06 08:17:00,0.67876,0.67876,0.6787,0.6787,51000001.0
2005-09-06 08:18:00,0.67865,0.6787,0.67865,0.67867,59300001.0
2005-09-06 08:19:00,0.67863,0.67869,0.67853,0.67862,160099998.0
2005-09-06 08:20:00,0.67857,0.67861,0.67857,0.67861,17900001.0
2005-09-06 08:21:00,0.67861,0.67861,0.67851,0.67851,18500000.0
2005-09-06 08:22:00,0.67853,0.67861,0.6785,0.6785,186799996.0
2005-09-06 08:23:00,0.67848,0.67863,0.67848,0.6786,156499999.0
2005-09-06 08:24:00,0.67855,0.67857,0.67848,0.67857,144100001.0
2005-09-06 08:25:00,0.67861,0.67861,0.67854,0.67854,58800001.0
2005-09-06 08:26:00,0.67852,0.67854,0.67847,0.67852,172800000.0
2005-09-06 08:27:00,0.6785,0.67851,0.67842,0.67847,194999999.0
2005-09-06 08:28:00,0.67844,0.67844,0.67836,0.67836,66899999.0
2005-09-06 08:29:00,0.67836,0.67849,0.67836,0.67838,184599999.0
2005-09-06 08:30:00,0.67838,0.67848,0.67838,0.67848,86200001.0
2005-09-06 08:31:00,0.67847,0.67855,0.67845,0.67845,147500001.0
2005-09-06 08:32:00,0.6784,0.67844,0.67837,0.67837,118400001.0
2005-09-06 08:33:00,0.6783,0.6783,0.6782,0.67823,160200000.0
2005-09-06 08:34:00,0.6782,0.6782,0.67808,0.67808,72299999.0
2005-09-06 08:35:00,0.67814,0.67845,0.67811,0.67845,272899999.0
2005-09-06 08:36:00,0.67846,0.67847,0.67841,0.67842,140300000.0
2005-09-06 08:37:00,0.67846,0.67853,0.67845,0.67851,152200002.0
2005-09-06 08:38:00,0.67852,0.67857,0.67851,0.67857,206900002.0
2005-09-06 08:39:00,0.67854,0.67866,0.67853,0.67866,167100000.0
2005-09-06 08:40:00,0.67859,0.67859,0.67852,0.67856,163899999.0
2005-09-06 08:41:00,0.67846,0.67846,0.67827,0.6783,106699997.0
2005-09-06 08:42:00,0.67824,0.67828,0.67818,0.67828,173100004.0
2005-09-06 08:43:00,0.67828,0.67829,0.6781,0.6781,158800001.0
2005-09-06 08:44:00,0.67809,0.67813,0.67804,0.67807,117500002.0
2005-09-06 08:45:00,0.67798,0.67803,0.67795,0.67803,215000001.0
2005-09-06 08:46:00,0.67797,0.67803,0.67797,0.678,119800003.0
2005-09-06 08:47:00,0.678,0.67807,0.678,0.67801,159599999.0
2005-09-06 08:48:00,0.678,0.67806,0.678,0.678,88200002.0
2005-09-06 08:49:00,0.67798,0.67799,0.67782,0.67783,144700003.0
2005-09-06 08:50:00,0.67782,0.67782,0.67772,0.67779,113400004.0
2005-09-06 08:51:00,0.67783,0.67797,0.67783,0.67792,135099999.0
2005-09-06 08:52:00,0.67792,0.67802,0.67791,0.67801,132499999.0
2005-09-06 08:53:00,0.67796,0.67797,0.67788,0.67788,100700002.0
2005-09-06 08:54:00,0.67781,0.67787,0.67781,0.67782,146899998.0
2005-09-06 08:55:00,0.67782,0.67792,0.6778,0.67791,65100001.0
2005-09-06 08:56:00,0.67796,0.67797,0.6779,0.67795,85200001.0
2005-09-06 08:57:00,0.67785,0.67786,0.6778,0.67785,133599999.0
2005-09-06 08:58:00,0.67791,0.67799,0.67785,0.67785,129300002.0
2005-09-06 08:59:00,0.67787,0.67809,0.67787,0.67803,129100002.0
2005-09-06 09:00:00,0.67811,0.67818,0.67807,0.67815,159200003.0
2005-09-06 09:01:00,0.67817,0.6782,0.67812,0.67818,116300002.0
2005-09-06 09:02:00,0.67818,0.6782,0.67813,0.6782,87999998.0
2005-09-06 09:03:00,0.67822,0.67825,0.67812,0.67814,106100002.0
2005-09-06 09:04:00,0.67821,0.67822,0.67813,0.67816,192400005.0
2005-09-06 09:05:00,0.67818,0.67818,0.6781,0.6781,29300000.0
2005-09-06 09:06:00,0.67812,0.6782,0.67812,0.67812,109300000.0
2005-09-06 09:07:00,0.67814,0.6782,0.67806,0.6782,134100000.0
2005-09-06 09:08:00,0.67826,0.67836,0.67825,0.67829,123900001.0
2005-09-06 09:09:00,0.67837,0.67841,0.67835,0.67835,91999999.0
2005-09-06 09:10:00,0.67834,0.67837,0.67828,0.67834,148000001.0
2005-09-06 09:11:00,0.67832,0.67832,0.67826,0.6783,211800001.0
2005-09-06 09:12:00,0.67828,0.67828,0.67827,0.67827,29500000.0
2005-09-06 09:13:00,0.67828,0.6783,0.67822,0.67827,178099999.0
2005-09-06 09:14:00,0.67828,0.67831,0.67821,0.67828,152200001.0
2005-09-06 09:15:00,0.67829,0.67838,0.67829,0.67836,81499998.0
2005-09-06 09:16:00,0.67837,0.6784,0.67832,0.67837,103899997.0
2005-09-06 09:17:00,0.6783,0.67835,0.67824,0.67829,44800000.0
2005-09-06 09:18:00,0.67832,0.67835,0.67828,0.67828,145299996.0
2005-09-06 09:19:00,0.67821,0.67821,0.67816,0.67816,4800000.0
2005-09-06 09:20:00,0.67825,0.67825,0.67814,0.67814,161700002.0
2005-09-06 09:21:00,0.67813,0.67813,0.67805,0.67808,134400000.0
2005-09-06 09:22:00,0.67802,0.67802,0.67777,0.67781,141600001.0
2005-09-06 09:23:00,0.67774,0.67774,0.67766,0.67767,192400002.0
2005-09-06 09:24:00,0.6776,0.67761,0.67752,0.67752,230600001.0
2005-09-06 09:25:00,0.67753,0.67753,0.67745,0.67746,225599999.0
2005-09-06 09:26:00,0.6774,0.6774,0.67725,0.6773,162299995.0
2005-09-06 09:27:00,0.67729,0.67734,0.67724,0.67729,147499997.0
2005-09-06 09:28:00,0.67722,0.67738,0.67721,0.67738,162799997.0
2005-09-06 09:29:00,0.67747,0.67754,0.67745,0.67745,108699998.0
2005-09-06 09:30:00,0.67742,0.67742,0.67732,0.67733,185999999.0
2005-09-06 09:31:00,0.67732,0.67741,0.67732,0.67741,272999999.0
2005-09-06 09:32:00,0.67737,0.6774,0.67729,0.67732,175200001.0
2005-09-06 09:33:00,0.67731,0.67737,0.67731,0.67733,116200002.0
2005-09-06 09:34:00,0.67735,0.67742,0.67734,0.67734,80400000.0
2005-09-06 09:35:00,0.67737,0.67743,0.67733,0.67743,83799999.0
2005-09-06 09:36:00,0.6774,0.67753,0.6774,0.67746,142700001.0
2005-09-06 09:37:00,0.67755,0.67756,0.67749,0.67751,177600000.0
2005-09-06 09:38:00,0.67753,0.67755,0.67748,0.67755,180899999.0
2005-09-06 09:39:00,0.67751,0.67751,0.67748,0.67748,39899998.0
2005-09-06 09:40:00,0.67753,0.67755,0.67753,0.67753,112400003.0
2005-09-06 09:41:00,0.67751,0.67751,0.67743,0.67743,157100003.0
2005-09-06 09:42:00,0.67749,0.67751,0.67744,0.67749,194800003.0
2005-09-06 09:43:00,0.67746,0.67756,0.67744,0.67756,161499999.0
2005-09-06 09:44:00,0.67753,0.67754,0.67747,0.67754,134300000.0
2005-09-06 09:45:00,0.67751,0.67757,0.67751,0.67753,116300002.0
2005-09-06 09:46:00,0.67752,0.67753,0.67746,0.67747,85500000.0
2005-09-06 09:47:00,0.6774,0.67748,0.6774,0.67745,174299995.0
2005-09-06 09:48:00,0.6774,0.67748,0.6774,0.67742,170100003.0
2005-09-06 09:49:00,0.67742,0.67745,0.67738,0.67743,127800000.0
2005-09-06 09:50:00,0.67743,0.67743,0.67734,0.67734,62200000.0
2005-09-06 09:51:00,0.67731,0.67736,0.67724,0.67733,179899998.0
2005-09-06 09:52:00,0.67737,0.67745,0.67737,0.67741,62699998.0
2005-09-06 09:53:00,0.67733,0.67733,0.67715,0.67716,138200000.0
2005-09-06 09:54:00,0.67712,0.67723,0.67712,0.6772,100100003.0
2005-09-06 09:55:00,0.67717,0.67717,0.67715,0.67715,103600003.0
2005-09-06 09:56:00,0.67718,0.67718,0.67711,0.67716,137199999.0
2005-09-06 09:57:00,0.67719,0.6772,0.67713,0.6772,86400000.0
2005-09-06 09:58:00,0.67724,0.67728,0.67723,0.67726,63000002.0
2005-09-06 09:59:00,0.67727,0.67727,0.67713,0.67715,173899999.0
2005-09-06 10:00:00,0.67712,0.6772,0.67706,0.6772,126200000.0
2005-09-06 10:01:00,0.67717,0.67717,0.67712,0.67715,120999996.0
2005-09-06 10:02:00,0.67709,0.6771,0.67699,0.677,165700005.0
2005-09-06 10:03:00,0.677,0.67704,0.67693,0.677,141800001.0
2005-09-06 10:04:00,0.677,0.67704,0.67694,0.67696,208600003.0
2005-09-06 10:05:00,0.677,0.67707,0.677,0.67702,130800001.0
2005-09-06 10:06:00,0.67697,0.67703,0.67697,0.677,195600004.0
2005-09-06 10:07:00,0.677,0.67709,0.677,0.67709,110899998.0
2005-09-06 10:08:00,0.67712,0.67715,0.67709,0.6771,163600000.0
2005-09-06 10:09:00,0.67707,0.67713,0.67707,0.6771,67600001.0
2005-09-06 10:10:00,0.67717,0.67723,0.67717,0.67723,22600000.0
2005-09-06 10:11:00,0.6772,0.6772,0.67716,0.67717,108300000.0
2005-09-06 10:12:00,0.67717,0.67731,0.67713,0.67731,205299995.0
2005-09-06 10:13:00,0.67731,0.67732,0.67727,0.67727,93800002.0
2005-09-06 10:14:00,0.67725,0.67725,0.6772,0.6772,71399999.0
2005-09-06 10:15:00,0.67724,0.67724,0.67715,0.6772,180200004.0
2005-09-06 10:16:00,0.67715,0.67715,0.67712,0.67712,12000000.0
2005-09-06 10:17:00,0.67708,0.67712,0.67706,0.67711,160200000.0
2005-09-06 10:18:00,0.67714,0.67714,0.67703,0.67703,116099999.0
2005-09-06 10:19:00,0.67705,0.67705,0.67699,0.677,177800002.0
2005-09-06 10:20:00,0.67701,0.67703,0.67695,0.67703,88500002.0
2005-09-06 10:21:00,0.67707,0.67711,0.67707,0.6771,156500001.0
2005-09-06 10:22:00,0.67703,0.67713,0.677,0.67713,180199999.0
2005-09-06 10:23:00,0.67716,0.6772,0.67712,0.67713,120000000.0
2005-09-06 10:24:00,0.67717,0.67717,0.67704,0.67707,135400002.0
2005-09-06 10:25:00,0.67707,0.67711,0.67704,0.67709,158599999.0
2005-09-06 10:26:00,0.67711,0.67715,0.6771,0.67712,118700001.0
2005-09-06 10:27:00,0.67713,0.67718,0.67709,0.67715,88500000.0
2005-09-06 10:28:00,0.67712,0.67719,0.67708,0.67715,172599999.0
2005-09-06 10:29:00,0.6771,0.67714,0.67707,0.67708,142799998.0
2005-09-06 10:30:00,0.67728,0.67769,0.67728,0.67764,87099998.0
2005-09-06 10:31:00,0.6775,0.6776,0.67749,0.6776,178199999.0
2005-09-06 10:32:00,0.67761,0.6777,0.67761,0.67766,228900002.0
2005-09-06 10:33:00,0.67761,0.67761,0.67754,0.67756,151699999.0
2005-09-06 10:34:00,0.67755,0.67755,0.67748,0.67751,106300002.0
2005-09-06 10:35:00,0.67745,0.67745,0.67717,0.67727,181200005.0
2005-09-06 10:36:00,0.67724,0.67724,0.67704,0.6771,165699997.0
2005-09-06 10:37:00,0.67703,0.67703,0.67688,0.6769,44400000.0
2005-09-06 10:38:00,0.67688,0.67695,0.67688,0.67694,109200000.0
2005-09-06 10:39:00,0.67693,0.67693,0.67687,0.67687,120299999.0
2005-09-06 10:40:00,0.67685,0.67685,0.67674,0.67674,105199999.0
2005-09-06 10:41:00,0.6768,0.6768,0.67673,0.67673,72000002.0
2005-09-06 10:42:00,0.67672,0.67675,0.6767,0.6767,164300002.0
2005-09-06 10:43:00,0.67679,0.67683,0.67667,0.67673,217000004.0
2005-09-06 10:44:00,0.67671,0.67682,0.6767,0.67682,112399997.0
2005-09-06 10:45:00,0.67685,0.67685,0.67679,0.67684,128100003.0
2005-09-06 10:46:00,0.67675,0.67683,0.67675,0.67683,206000002.0
2005-09-06 10:47:00,0.6769,0.677,0.6769,0.67695,37700000.0
2005-09-06 10:48:00,0.67693,0.67693,0.67691,0.67691,75799999.0
2005-09-06 10:49:00,0.6769,0.67696,0.6769,0.67696,13500000.0
2005-09-06 10:50:00,0.67692,0.67692,0.67685,0.67685,110800001.0
2005-09-06 10:51:00,0.67693,0.67696,0.67686,0.67686,75200002.0
2005-09-06 10:52:00,0.6768,0.6768,0.67677,0.6768,89299999.0
2005-09-06 10:53:00,0.67674,0.67683,0.67674,0.67675,133100002.0
2005-09-06 10:54:00,0.67682,0.67687,0.67682,0.67685,99200001.0
2005-09-06 10:55:00,0.67678,0.6769,0.67674,0.6769,87599999.0
2005-09-06 10:56:00,0.67685,0.67687,0.67677,0.67685,262700004.0
2005-09-06 10:57:00,0.67679,0.67682,0.67676,0.67677,171900000.0
2005-09-06 10:58:00,0.67677,0.67677,0.67675,0.67676,39900001.0
2005-09-06 10:59:00,0.67674,0.67693,0.67674,0.67693,95099997.0
2005-09-06 11:00:00,0.67693,0.67693,0.67688,0.67688,90900002.0
2005-09-06 11:01:00,0.67686,0.67686,0.6768,0.6768,95000000.0
2005-09-06 11:02:00,0.67681,0.67681,0.67674,0.67675,160099996.0
2005-09-06 11:03:00,0.67677,0.67687,0.67677,0.67682,155200002.0
2005-09-06 11:04:00,0.67682,0.67688,0.67677,0.67688,248399997.0
2005-09-06 11:05:00,0.67675,0.67675,0.67664,0.67664,52700001.0
2005-09-06 11:06:00,0.67659,0.67659,0.67654,0.67655,293299999.0
2005-09-06 11:07:00,0.67653,0.67661,0.67653,0.67657,106799997.0
2005-09-06 11:08:00,0.67666,0.67666,0.6766,0.67662,86800000.0
2005-09-06 11:09:00,0.67658,0.67658,0.67656,0.67656,63000002.0
2005-09-06 11:10:00,0.67655,0.67672,0.67655,0.67667,198900000.0
2005-09-06 11:11:00,0.67666,0.67668,0.67665,0.67667,132699996.0
2005-09-06 11:12:00,0.67673,0.67683,0.67673,0.67683,178800003.0
2005-09-06 11:13:00,0.67684,0.67684,0.67672,0.67675,214999997.0
2005-09-06 11:14:00,0.67677,0.67677,0.67669,0.67672,241899998.0
2005-09-06 11:15:00,0.67675,0.67675,0.67665,0.6767,120200001.0
2005-09-06 11:16:00,0.67669,0.67671,0.67666,0.6767,152400003.0
2005-09-06 11:17:00,0.67672,0.67678,0.67671,0.67678,203000002.0
2005-09-06 11:18:00,0.67677,0.67677,0.67669,0.67672,68599997.0
2005-09-06 11:19:00,0.67671,0.67673,0.67661,0.67673,179400000.0
2005-09-06 11:20:00,0.67674,0.6768,0.67674,0.67675,75000000.0
2005-09-06 11:21:00,0.67684,0.67684,0.67681,0.67682,124500001.0
2005-09-06 11:22:00,0.67682,0.67687,0.6768,0.67681,155899999.0
2005-09-06 11:23:00,0.67687,0.67687,0.67674,0.67675,208000000.0
2005-09-06 11:24:00,0.67675,0.67677,0.6767,0.67675,127399999.0
2005-09-06 11:25:00,0.67672,0.67673,0.67672,0.67673,69900000.0
2005-09-06 11:26:00,0.67673,0.67675,0.6767,0.6767,114399995.0
2005-09-06 11:27:00,0.67668,0.67672,0.67668,0.67671,117700000.0
2005-09-06 11:28:00,0.67667,0.6767,0.67663,0.67667,171599998.0
2005-09-06 11:29:00,0.6767,0.6767,0.67667,0.67667,120400001.0
2005-09-06 11:30:00,0.67671,0.67673,0.67664,0.67673,254399999.0
2005-09-06 11:31:00,0.67667,0.67672,0.67665,0.67665,152399997.0
2005-09-06 11:32:00,0.67674,0.6768,0.67674,0.67675,162000002.0
2005-09-06 11:33:00,0.67672,0.67679,0.67671,0.67672,98300000.0
2005-09-06 11:34:00,0.67677,0.67683,0.67675,0.67677,228600000.0
2005-09-06 11:35:00,0.67679,0.67679,0.67673,0.67673,66499999.0
2005-09-06 11:36:00,0.67675,0.67683,0.67675,0.67679,191700004.0
2005-09-06 11:37:00,0.67686,0.67696,0.67686,0.67694,66400000.0
2005-09-06 11:38:00,0.67691,0.67697,0.6769,0.67694,102000003.0
2005-09-06 11:39:00,0.67693,0.67699,0.67691,0.67699,107199998.0
2005-09-06 11:40:00,0.67697,0.67703,0.67695,0.67702,165400000.0
2005-09-06 11:41:00,0.67689,0.67691,0.67689,0.67691,3700000.0
2005-09-06 11:42:00,0.6768,0.67686,0.6768,0.67686,83600002.0
2005-09-06 11:43:00,0.6768,0.67682,0.67674,0.67682,126200002.0
2005-09-06 11:44:00,0.67678,0.67678,0.67674,0.67674,84599999.0
2005-09-06 11:45:00,0.67673,0.67675,0.6767,0.67673,241100006.0
2005-09-06 11:46:00,0.67668,0.67668,0.67651,0.67651,96600002.0
2005-09-06 11:47:00,0.67651,0.67653,0.67647,0.6765,87500001.0
2005-09-06 11:48:00,0.6765,0.67657,0.67648,0.67657,52700001.0
2005-09-06 11:49:00,0.67657,0.67673,0.67649,0.67673,257000004.0
2005-09-06 11:50:00,0.6767,0.67679,0.6767,0.67679,132800000.0
2005-09-06 11:51:00,0.67677,0.67677,0.67658,0.67658,244800001.0
2005-09-06 11:52:00,0.67653,0.67654,0.67653,0.67654,35500000.0
2005-09-06 11:53:00,0.67647,0.67656,0.67644,0.67656,175399997.0
2005-09-06 11:54:00,0.67653,0.6766,0.67653,0.67658,42299999.0
2005-09-06 11:55:00,0.67666,0.6767,0.6766,0.67665,206700001.0
2005-09-06 11:56:00,0.67665,0.67678,0.67665,0.67678,87100000.0
2005-09-06 11:57:00,0.6768,0.6768,0.67673,0.6768,162099995.0
2005-09-06 11:58:00,0.67678,0.67681,0.67672,0.6768,85199998.0
2005-09-06 11:59:00,0.67686,0.6769,0.67679,0.67683,243999996.0
2005-09-06 12:00:00,0.67679,0.6769,0.67679,0.67685,208499998.0
2005-09-06 12:01:00,0.67692,0.67711,0.67692,0.67702,150300002.0
2005-09-06 12:02:00,0.67713,0.67713,0.67702,0.67713,133199999.0
2005-09-06 12:03:00,0.67716,0.67716,0.67699,0.67699,101300002.0
2005-09-06 12:04:00,0.67695,0.67695,0.67692,0.67692,44300000.0
2005-09-06 12:05:00,0.67694,0.67698,0.67694,0.67695,97199997.0
2005-09-06 12:06:00,0.67693,0.67698,0.67693,0.67695,66500001.0
2005-09-06 12:07:00,0.67691,0.67691,0.67675,0.67675,214600002.0
2005-09-06 12:08:00,0.67678,0.67681,0.67669,0.67681,151200004.0
2005-09-06 12:09:00,0.67681,0.67681,0.67666,0.67667,258400000.0
2005-09-06 12:10:00,0.67671,0.67672,0.67666,0.67667,41900001.0
2005-09-06 12:11:00,0.67663,0.67668,0.6766,0.67668,111099999.0
2005-09-06 12:12:00,0.67666,0.67669,0.67665,0.67666,103099996.0
2005-09-06 12:13:00,0.67669,0.67677,0.67669,0.67672,157399996.0
2005-09-06 12:14:00,0.67675,0.67675,0.67671,0.67671,67700001.0
2005-09-06 12:15:00,0.67668,0.6767,0.67665,0.67665,31300000.0
2005-09-06 12:16:00,0.67667,0.67667,0.67656,0.67666,166900003.0
2005-09-06 12:17:00,0.67663,0.67668,0.6766,0.67668,66800000.0
2005-09-06 12:18:00,0.67668,0.67669,0.67664,0.67666,173200001.0
2005-09-06 12:19:00,0.67673,0.67678,0.67671,0.67671,139799998.0
2005-09-06 12:20:00,0.67675,0.67675,0.67675,0.67675,6000000.0
2005-09-06 12:21:00,0.67675,0.6769,0.67675,0.67682,212899996.0
2005-09-06 12:22:00,0.6768,0.67689,0.67676,0.67689,107500002.0
2005-09-06 12:23:00,0.67694,0.67695,0.67691,0.67695,116300003.0
2005-09-06 12:24:00,0.67694,0.67701,0.67692,0.677,221699997.0
2005-09-06 12:25:00,0.67693,0.67693,0.67687,0.67687,66400000.0
2005-09-06 12:26:00,0.67678,0.67678,0.67673,0.67673,70400000.0
2005-09-06 12:27:00,0.67673,0.67678,0.67671,0.67672,203700001.0
2005-09-06 12:28:00,0.67673,0.67676,0.67665,0.67665,135700003.0
2005-09-06 12:29:00,0.67658,0.67659,0.67638,0.67638,132999999.0
2005-09-06 12:30:00,0.67637,0.67646,0.67637,0.67643,105300004.0
2005-09-06 12:31:00,0.67638,0.67638,0.67619,0.67619,149900002.0
2005-09-06 12:32:00,0.67619,0.67628,0.67619,0.6762,65900001.0
2005-09-06 12:33:00,0.67624,0.67625,0.67616,0.67625,150099996.0
2005-09-06 12:34:00,0.67619,0.6762,0.67613,0.6762,73300000.0
2005-09-06 12:35:00,0.67627,0.67627,0.67624,0.67624,18300000.0
2005-09-06 12:36:00,0.67623,0.67623,0.67622,0.67622,10000000.0
2005-09-06 12:37:00,0.67626,0.67631,0.67624,0.67624,159499999.0
2005-09-06 12:38:00,0.67619,0.67626,0.67619,0.67626,146900003.0
2005-09-06 12:39:00,0.67628,0.67628,0.67613,0.67618,112000001.0
2005-09-06 12:40:00,0.67611,0.67614,0.67609,0.67613,83800000.0
2005-09-06 12:41:00,0.67613,0.67613,0.67609,0.67609,50300000.0
2005-09-06 12:42:00,0.67605,0.67611,0.676,0.67609,129399997.0
2005-09-06 12:43:00,0.6761,0.6761,0.67602,0.67602,189200000.0
2005-09-06 12:44:00,0.67603,0.67612,0.67603,0.67612,108900002.0
2005-09-06 12:45:00,0.6762,0.67628,0.6762,0.67621,143600001.0
2005-09-06 12:46:00,0.67633,0.67639,0.67633,0.67634,83700001.0
2005-09-06 12:47:00,0.67633,0.67638,0.67633,0.67635,135199999.0
2005-09-06 12:48:00,0.67627,0.67632,0.67627,0.67632,15400000.0
2005-09-06 12:49:00,0.67631,0.67632,0.67621,0.67621,168900004.0
2005-09-06 12:50:00,0.67621,0.67627,0.67617,0.67619,274299998.0
2005-09-06 12:51:00,0.67626,0.67632,0.67622,0.67632,202799997.0
2005-09-06 12:52:00,0.67626,0.67633,0.67623,0.67633,62200001.0
2005-09-06 12:53:00,0.6763,0.67634,0.67618,0.67634,130200004.0
2005-09-06 12:54:00,0.67625,0.67632,0.67621,0.67632,108000002.0
2005-09-06 12:55:00,0.67627,0.67629,0.67621,0.67629,143100002.0
2005-09-06 12:56:00,0.67625,0.67631,0.67623,0.67629,60600001.0
2005-09-06 12:57:00,0.67629,0.6763,0.67621,0.6763,201700002.0
2005-09-06 12:58:00,0.67625,0.67632,0.67625,0.6763,131900000.0
2005-09-06 12:59:00,0.67623,0.67631,0.67618,0.67628,240700002.0
2005-09-06 13:00:00,0.67626,0.67631,0.67618,0.67629,114700002.0
2005-09-06 13:01:00,0.67628,0.67628,0.67623,0.67627,89899997.0
2005-09-06 13:02:00,0.6763,0.6763,0.67622,0.6763,247699998.0
2005-09-06 13:03:00,0.67623,0.67633,0.67621,0.67633,121200000.0
2005-09-06 13:04:00,0.67625,0.67632,0.6762,0.67632,140700002.0
2005-09-06 13:05:00,0.67633,0.67633,0.67625,0.6763,227399998.0
2005-09-06 13:06:00,0.6763,0.67631,0.67618,0.67631,235400000.0
2005-09-06 13:07:00,0.67626,0.67631,0.6762,0.67628,232699997.0
2005-09-06 13:08:00,0.67625,0.67632,0.6762,0.67632,82699999.0
2005-09-06 13:09:00,0.67628,0.67635,0.6762,0.67635,159500001.0
2005-09-06 13:10:00,0.67625,0.67632,0.67619,0.67632,103700000.0
2005-09-06 13:11:00,0.67626,0.67629,0.67624,0.67629,116500000.0
2005-09-06 13:12:00,0.67625,0.67632,0.67617,0.67632,112500000.0
2005-09-06 13:13:00,0.67625,0.67633,0.67622,0.67631,24800000.0
2005-09-06 13:14:00,0.67624,0.67632,0.67621,0.67632,146700003.0
2005-09-06 13:15:00,0.67623,0.67631,0.6762,0.67631,88900001.0
2005-09-06 13:16:00,0.67625,0.6763,0.67621,0.6763,139700000.0
2005-09-06 13:17:00,0.67633,0.67633,0.67621,0.67633,295799995.0
2005-09-06 13:18:00,0.67623,0.67632,0.67618,0.67632,153600001.0
2005-09-06 13:19:00,0.67625,0.67629,0.6762,0.67629,120899997.0
2005-09-06 13:20:00,0.67626,0.67633,0.67622,0.67632,119400002.0
2005-09-06 13:21:00,0.67623,0.67633,0.6762,0.67633,165200004.0
2005-09-06 13:22:00,0.67624,0.67627,0.67623,0.67627,84199998.0
2005-09-06 13:23:00,0.67623,0.67632,0.6762,0.67632,136400002.0
2005-09-06 13:24:00,0.67625,0.67634,0.6762,0.67634,230200000.0
2005-09-06 13:25:00,0.67627,0.67629,0.67619,0.67628,219500005.0
2005-09-06 13:26:00,0.67624,0.67634,0.67612,0.67634,100900000.0
2005-09-06 13:27:00,0.67624,0.67632,0.67616,0.67632,251700000.0
2005-09-06 13:28:00,0.67623,0.67629,0.67623,0.67629,110300001.0
2005-09-06 13:29:00,0.67628,0.6763,0.6762,0.6763,119699998.0
2005-09-06 13:30:00,0.67628,0.6763,0.67622,0.6763,187400000.0
2005-09-06 13:31:00,0.67626,0.67632,0.67619,0.67632,163800003.0
2005-09-06 13:32:00,0.67628,0.67628,0.67618,0.67627,212699998.0
2005-09-06 13:33:00,0.67625,0.67628,0.67622,0.67628,56300000.0
2005-09-06 13:34:00,0.67628,0.67628,0.67618,0.67628,85399999.0
2005-09-06 13:35:00,0.67625,0.6763,0.67625,0.67628,138800002.0
2005-09-06 13:36:00,0.67631,0.67632,0.67619,0.67632,168500004.0
2005-09-06 13:37:00,0.67628,0.67632,0.6762,0.67632,133499998.0
2005-09-06 13:38:00,0.67626,0.6763,0.67623,0.6763,117500001.0
2005-09-06 13:39:00,0.67627,0.67631,0.67621,0.67629,197500005.0
2005-09-06 13:40:00,0.67631,0.67633,0.6762,0.67631,76399999.0
2005-09-06 13:41:00,0.67626,0.6763,0.67621,0.67628,190499997.0
2005-09-06 13:42:00,0.6763,0.6763,0.67621,0.6763,225300004.0
2005-09-06 13:43:00,0.67625,0.67632,0.67624,0.6763,70100000.0
2005-09-06 13:44:00,0.67628,0.6763,0.67623,0.6763,121099996.0
2005-09-06 13:45:00,0.67626,0.67633,0.67624,0.67631,238199999.0
2005-09-06 13:46:00,0.67626,0.6763,0.6762,0.6763,80400002.0
2005-09-06 13:47:00,0.67629,0.67634,0.67623,0.67633,87600001.0
2005-09-06 13:48:00,0.67627,0.67628,0.67616,0.67628,97300000.0
2005-09-06 13:49:00,0.67628,0.67629,0.67618,0.67629,119900000.0
2005-09-06 13:50:00,0.67625,0.67633,0.67624,0.67633,243399997.0
2005-09-06 13:51:00,0.67626,0.67632,0.67619,0.67632,196399999.0
2005-09-06 13:52:00,0.67625,0.67632,0.67622,0.6763,145200003.0
2005-09-06 13:53:00,0.67632,0.67633,0.67621,0.67633,159899997.0
2005-09-06 13:54:00,0.67629,0.67631,0.67619,0.6763,130800002.0
2005-09-06 13:55:00,0.67625,0.67632,0.67619,0.67632,81800000.0
2005-09-06 13:56:00,0.67628,0.67633,0.67618,0.67633,182400002.0
2005-09-06 13:57:00,0.67623,0.67628,0.67622,0.67628,123300001.0
2005-09-06 13:58:00,0.67626,0.67632,0.67622,0.67632,188499997.0
2005-09-06 13:59:00,0.67604,0.67609,0.67604,0.67607,67300002.0
2005-09-06 14:00:00,0.67636,0.67662,0.67636,0.67662,168299997.0
2005-09-06 14:01:00,0.67665,0.67665,0.6766,0.67662,125000003.0
2005-09-06 14:02:00,0.6766,0.6766,0.67652,0.67657,23100001.0
2005-09-06 14:03:00,0.67648,0.67648,0.67639,0.67642,88200001.0
2005-09-06 14:04:00,0.67644,0.67645,0.6764,0.67645,61500001.0
2005-09-06 14:05:00,0.67643,0.67653,0.67643,0.67647,65300002.0
2005-09-06 14:06:00,0.67652,0.67655,0.67644,0.6765,313099994.0
2005-09-06 14:07:00,0.67645,0.67648,0.67637,0.67637,249900001.0
2005-09-06 14:08:00,0.67643,0.67647,0.67643,0.67647,99099998.0
2005-09-06 14:09:00,0.67645,0.67651,0.67645,0.67647,111900001.0
2005-09-06 14:10:00,0.67648,0.67648,0.67636,0.67645,149299998.0
2005-09-06 14:11:00,0.67643,0.67652,0.67641,0.67652,61399998.0
2005-09-06 14:12:00,0.67645,0.67648,0.67642,0.67647,128299996.0
2005-09-06 14:13:00,0.67656,0.67658,0.67648,0.67652,115699999.0
2005-09-06 14:14:00,0.67646,0.67649,0.67636,0.67649,85300001.0
2005-09-06 14:15:00,0.67645,0.67662,0.67643,0.67662,107700000.0
2005-09-06 14:16:00,0.67668,0.67668,0.67662,0.67663,103600000.0
2005-09-06 14:17:00,0.67661,0.67667,0.67661,0.67665,99399999.0
2005-09-06 14:18:00,0.67663,0.67668,0.67657,0.67668,146199997.0
2005-09-06 14:19:00,0.67666,0.6767,0.67663,0.6767,246500004.0
2005-09-06 14:20:00,0.67664,0.67673,0.67664,0.67673,180099998.0
2005-09-06 14:21:00,0.67673,0.67674,0.67666,0.67673,127599999.0
2005-09-06 14:22:00,0.67665,0.67679,0.67665,0.67675,131600002.0
2005-09-06 14:23:00,0.67676,0.67677,0.67675,0.67676,95900000.0
2005-09-06 14:24:00,0.6768,0.6768,0.67675,0.67676,30200000.0
2005-09-06 14:25:00,0.6768,0.67681,0.67673,0.6768,160500002.0
2005-09-06 14:26:00,0.6769,0.67709,0.67687,0.67709,140199999.0
2005-09-06 14:27:00,0.67717,0.67717,0.67709,0.67716,189899995.0
2005-09-06 14:28:00,0.67713,0.67713,0.67707,0.67707,64599999.0
2005-09-06 14:29:00,0.677,0.67703,0.67694,0.67703,143499998.0
2005-09-06 14:30:00,0.67701,0.67713,0.67701,0.67706,140599998.0
2005-09-06 14:31:00,0.67707,0.67722,0.67707,0.67714,72400002.0
2005-09-06 14:32:00,0.67717,0.67721,0.67716,0.6772,141899998.0
2005-09-06 14:33:00,0.67716,0.67726,0.67716,0.67722,88400000.0
2005-09-06 14:34:00,0.67731,0.67738,0.67731,0.67738,134599999.0
2005-09-06 14:35:00,0.67731,0.67731,0.67728,0.67728,92599998.0
2005-09-06 14:36:00,0.67728,0.67728,0.6772,0.67726,220700000.0
2005-09-06 14:37:00,0.6773,0.6773,0.67718,0.6772,334000002.0
2005-09-06 14:38:00,0.67718,0.6772,0.67709,0.6772,161500002.0
2005-09-06 14:39:00,0.67719,0.67732,0.67719,0.67727,207500002.0
2005-09-06 14:40:00,0.67726,0.6774,0.6772,0.6774,105799999.0
2005-09-06 14:41:00,0.67748,0.67755,0.67748,0.67753,135799998.0
2005-09-06 14:42:00,0.67751,0.67758,0.6775,0.67755,80200002.0
2005-09-06 14:43:00,0.67761,0.67765,0.67758,0.6776,146199999.0
2005-09-06 14:44:00,0.67761,0.67763,0.67759,0.67763,106799998.0
2005-09-06 14:45:00,0.67763,0.67763,0.67757,0.67758,158600001.0
2005-09-06 14:46:00,0.67764,0.67765,0.67754,0.67754,127000000.0
2005-09-06 14:47:00,0.67756,0.67758,0.67756,0.67758,12700000.0
2005-09-06 14:48:00,0.67763,0.67763,0.67755,0.67755,122699999.0
2005-09-06 14:49:00,0.67764,0.67764,0.67757,0.67757,109799996.0
2005-09-06 14:50:00,0.67755,0.67765,0.67752,0.67759,218000000.0
2005-09-06 14:51:00,0.67756,0.67772,0.67756,0.67772,164700000.0
2005-09-06 14:52:00,0.67771,0.67778,0.6777,0.67778,96600003.0
2005-09-06 14:53:00,0.67778,0.67781,0.67766,0.67781,108299999.0
2005-09-06 14:54:00,0.67787,0.67808,0.67787,0.67805,154599998.0
2005-09-06 14:55:00,0.67807,0.6781,0.67803,0.67803,192800000.0
2005-09-06 14:56:00,0.67803,0.67803,0.67786,0.67786,91199998.0
2005-09-06 14:57:00,0.67778,0.67778,0.6776,0.6776,176899998.0
2005-09-06 14:58:00,0.6776,0.67764,0.67756,0.67756,120999998.0
2005-09-06 14:59:00,0.67757,0.67768,0.67757,0.67768,191599997.0
2005-09-06 15:00:00,0.67776,0.67776,0.67766,0.6777,94899999.0
2005-09-06 15:01:00,0.67772,0.67785,0.67772,0.67785,99000002.0
2005-09-06 15:02:00,0.67783,0.67792,0.67782,0.67782,167999999.0
2005-09-06 15:03:00,0.6778,0.67782,0.67775,0.67775,177700000.0
2005-09-06 15:04:00,0.67772,0.67772,0.67763,0.6777,176200006.0
2005-09-06 15:05:00,0.6777,0.67772,0.67762,0.67765,160400003.0
2005-09-06 15:06:00,0.67753,0.67756,0.67747,0.67747,103700001.0
2005-09-06 15:07:00,0.67753,0.67753,0.67745,0.67749,181599997.0
2005-09-06 15:08:00,0.6775,0.67758,0.67746,0.67746,109900002.0
2005-09-06 15:09:00,0.67749,0.6775,0.67744,0.67745,209299998.0
2005-09-06 15:10:00,0.67745,0.67752,0.67745,0.67752,120400002.0
2005-09-06 15:11:00,0.67759,0.67763,0.67755,0.67763,163700001.0
2005-09-06 15:12:00,0.67763,0.67763,0.67759,0.67759,89400002.0
2005-09-06 15:13:00,0.67754,0.67757,0.67752,0.67752,245200002.0
2005-09-06 15:14:00,0.67752,0.67761,0.67751,0.67759,71799999.0
2005-09-06 15:15:00,0.6776,0.6777,0.67758,0.6777,180399995.0
2005-09-06 15:16:00,0.67769,0.67773,0.67769,0.67769,104500001.0
2005-09-06 15:17:00,0.6777,0.67772,0.67762,0.67762,109799999.0
2005-09-06 15:18:00,0.67752,0.67752,0.67744,0.6775,122900002.0
2005-09-06 15:19:00,0.67745,0.67752,0.67745,0.67751,119999997.0
2005-09-06 15:20:00,0.67747,0.67752,0.67741,0.67741,135600001.0
2005-09-06 15:21:00,0.67737,0.67745,0.6773,0.67737,133200000.0
2005-09-06 15:22:00,0.67733,0.67733,0.67731,0.67732,93299997.0
2005-09-06 15:23:00,0.67722,0.67729,0.6772,0.6772,196500000.0
2005-09-06 15:24:00,0.6772,0.67726,0.6772,0.67721,199599999.0
2005-09-06 15:25:00,0.67727,0.67731,0.67721,0.67721,132800000.0
2005-09-06 15:26:00,0.67729,0.6773,0.67724,0.6773,65500000.0
2005-09-06 15:27:00,0.67725,0.67726,0.6772,0.67726,72100003.0
2005-09-06 15:28:00,0.67727,0.67727,0.67725,0.67726,89900001.0
2005-09-06 15:29:00,0.6773,0.67736,0.6773,0.67736,39100000.0
2005-09-06 15:30:00,0.67735,0.67735,0.67728,0.67731,23500000.0
2005-09-06 15:31:00,0.67731,0.67734,0.6773,0.67734,49700001.0
2005-09-06 15:32:00,0.67729,0.67733,0.67729,0.6773,59199999.0
2005-09-06 15:33:00,0.67728,0.6773,0.67724,0.67726,157600002.0
2005-09-06 15:34:00,0.6773,0.67733,0.67724,0.67726,128499999.0
2005-09-06 15:35:00,0.6773,0.67735,0.67728,0.67735,102799998.0
2005-09-06 15:36:00,0.67733,0.67735,0.67732,0.67735,197199998.0
2005-09-06 15:37:00,0.6773,0.67738,0.67727,0.6773,175400001.0
2005-09-06 15:38:00,0.67732,0.67732,0.67728,0.67728,21300000.0
2005-09-06 15:39:00,0.67727,0.6773,0.67727,0.6773,56699998.0
2005-09-06 15:40:00,0.67736,0.67736,0.67729,0.67732,28300001.0
2005-09-06 15:41:00,0.67725,0.67733,0.67725,0.67731,82700002.0
2005-09-06 15:42:00,0.67735,0.67735,0.67731,0.67733,113300000.0
2005-09-06 15:43:00,0.6773,0.67734,0.67729,0.67729,260199999.0
2005-09-06 15:44:00,0.67729,0.6773,0.67727,0.67728,133200001.0
2005-09-06 15:45:00,0.67729,0.67733,0.67727,0.6773,282199998.0
2005-09-06 15:46:00,0.6773,0.67735,0.67723,0.6773,171500002.0
2005-09-06 15:47:00,0.6773,0.6773,0.67722,0.67724,217300002.0
2005-09-06 15:48:00,0.67726,0.67727,0.67719,0.67719,162899997.0
2005-09-06 15:49:00,0.67713,0.67726,0.67708,0.67719,103099999.0
2005-09-06 15:50:00,0.67722,0.67722,0.67716,0.67718,132600000.0
2005-09-06 15:51:00,0.67721,0.67721,0.67715,0.67715,104599996.0
2005-09-06 15:52:00,0.67713,0.67726,0.67713,0.67719,133300000.0
2005-09-06 15:53:00,0.67718,0.67725,0.67718,0.67725,43700000.0
2005-09-06 15:54:00,0.67728,0.6774,0.67728,0.67736,90900000.0
2005-09-06 15:55:00,0.67735,0.67735,0.6773,0.67732,131099994.0
2005-09-06 15:56:00,0.67731,0.67736,0.67725,0.67725,92500002.0
2005-09-06 15:57:00,0.67723,0.67727,0.67717,0.67722,203200005.0
2005-09-06 15:58:00,0.67718,0.67722,0.67714,0.67722,99000002.0
2005-09-06 15:59:00,0.67721,0.67727,0.67718,0.6772,44200001.0
2005-09-06 16:00:00,0.67719,0.67719,0.67701,0.67711,126000002.0
2005-09-06 16:01:00,0.67709,0.67723,0.67706,0.67723,121200003.0
2005-09-06 16:02:00,0.67723,0.67727,0.67721,0.67726,158400002.0
2005-09-06 16:03:00,0.67719,0.67719,0.67705,0.67713,61600002.0
2005-09-06 16:04:00,0.6772,0.6772,0.67705,0.67705,52100000.0
2005-09-06 16:05:00,0.67702,0.67706,0.67697,0.67706,129800002.0
2005-09-06 16:06:00,0.67702,0.67704,0.67696,0.67704,82900000.0
2005-09-06 16:07:00,0.67699,0.6771,0.67699,0.67703,341999997.0
2005-09-06 16:08:00,0.67706,0.67706,0.67691,0.67691,169400001.0
2005-09-06 16:09:00,0.67686,0.67686,0.67679,0.67679,44399999.0
2005-09-06 16:10:00,0.67666,0.67666,0.67661,0.67665,180899998.0
2005-09-06 16:11:00,0.67658,0.67663,0.67653,0.67662,200199997.0
2005-09-06 16:12:00,0.67662,0.67675,0.67662,0.67675,125900000.0
2005-09-06 16:13:00,0.6768,0.6768,0.67666,0.67666,246199996.0
2005-09-06 16:14:00,0.67666,0.6768,0.67666,0.6768,156100001.0
2005-09-06 16:15:00,0.67685,0.67692,0.67685,0.67685,136700000.0
2005-09-06 16:16:00,0.67695,0.67698,0.67692,0.67696,87199997.0
2005-09-06 16:17:00,0.67698,0.67698,0.67687,0.67695,180200004.0
2005-09-06 16:18:00,0.67697,0.67703,0.67689,0.67696,79599999.0
2005-09-06 16:19:00,0.67702,0.67704,0.67701,0.67704,126299999.0
2005-09-06 16:20:00,0.67701,0.67701,0.67692,0.67694,87000003.0
2005-09-06 16:21:00,0.6769,0.67698,0.67686,0.67693,152300003.0
2005-09-06 16:22:00,0.67697,0.67698,0.67695,0.67695,87800001.0
2005-09-06 16:23:00,0.67702,0.67703,0.677,0.67702,103000000.0
2005-09-06 16:24:00,0.67702,0.67704,0.67697,0.67702,117100000.0
2005-09-06 16:25:00,0.67704,0.67718,0.67704,0.67718,188499996.0
2005-09-06 16:26:00,0.67713,0.67713,0.67705,0.67707,37100000.0
2005-09-06 16:27:00,0.67706,0.67712,0.67704,0.67704,233400002.0
2005-09-06 16:28:00,0.67709,0.67716,0.67709,0.67712,135899996.0
2005-09-06 16:29:00,0.67713,0.67716,0.67713,0.67716,194299993.0
2005-09-06 16:30:00,0.67712,0.67716,0.67712,0.67716,85400002.0
2005-09-06 16:31:00,0.67718,0.67725,0.67717,0.6772,187799999.0
2005-09-06 16:32:00,0.67726,0.67726,0.67718,0.67718,146200000.0
2005-09-06 16:33:00,0.67717,0.67724,0.67716,0.6772,176400004.0
2005-09-06 16:34:00,0.67718,0.67718,0.67709,0.67709,123900001.0
2005-09-06 16:35:00,0.67717,0.67721,0.67714,0.67714,99700001.0
2005-09-06 16:36:00,0.67712,0.67725,0.67712,0.67721,107500002.0
2005-09-06 16:37:00,0.67723,0.67727,0.67716,0.67716,139700002.0
2005-09-06 16:38:00,0.67715,0.67721,0.67714,0.67717,206799997.0
2005-09-06 16:39:00,0.67721,0.67721,0.67714,0.67717,192300001.0
2005-09-06 16:40:00,0.6773,0.6773,0.67722,0.67723,118899998.0
2005-09-06 16:41:00,0.67719,0.67743,0.67713,0.67743,180000001.0
2005-09-06 16:42:00,0.67746,0.67746,0.67743,0.67746,48599998.0
2005-09-06 16:43:00,0.6774,0.67747,0.6774,0.67745,197600004.0
2005-09-06 16:44:00,0.67741,0.67748,0.67738,0.67738,186300002.0
2005-09-06 16:45:00,0.6773,0.67733,0.6773,0.67733,96499998.0
2005-09-06 16:46:00,0.67733,0.67735,0.67724,0.67726,281099999.0
2005-09-06 16:47:00,0.67721,0.67721,0.67713,0.67713,81800001.0
2005-09-06 16:48:00,0.67717,0.67719,0.67709,0.67719,205399997.0
2005-09-06 16:49:00,0.67722,0.67727,0.6772,0.6772,70000000.0
2005-09-06 16:50:00,0.67726,0.6773,0.67724,0.67726,118199998.0
2005-09-06 16:51:00,0.67725,0.67725,0.67721,0.67723,90799998.0
2005-09-06 16:52:00,0.67722,0.67725,0.67712,0.67723,98300001.0
2005-09-06 16:53:00,0.67732,0.67735,0.67726,0.6773,108400004.0
2005-09-06 16:54:00,0.67725,0.67732,0.67725,0.67728,166100004.0
2005-09-06 16:55:00,0.67734,0.67734,0.6773,0.67731,162299999.0
2005-09-06 16:56:00,0.67724,0.67747,0.67724,0.67747,138400001.0
2005-09-06 16:57:00,0.67756,0.67756,0.67749,0.67756,159600002.0
2005-09-06 16:58:00,0.67745,0.67745,0.67722,0.67733,145799998.0
2005-09-06 16:59:00,0.67723,0.67725,0.67717,0.6772,91099999.0
2005-09-06 17:00:00,0.67706,0.67716,0.67706,0.67712,134300001.0
2005-09-06 17:01:00,0.67718,0.67729,0.67717,0.67728,178499998.0
2005-09-06 17:02:00,0.67726,0.67727,0.67712,0.67712,128100003.0
2005-09-06 17:03:00,0.67704,0.67704,0.67694,0.67695,142299999.0
2005-09-06 17:04:00,0.67699,0.6771,0.67698,0.67708,131300002.0
2005-09-06 17:05:00,0.67709,0.6771,0.67706,0.6771,151700001.0
2005-09-06 17:06:00,0.67708,0.67709,0.67702,0.67705,115900001.0
2005-09-06 17:07:00,0.67701,0.67706,0.67699,0.677,202100000.0
2005-09-06 17:08:00,0.67699,0.677,0.67688,0.67698,156400001.0
2005-09-06 17:09:00,0.677,0.67704,0.67698,0.677,59100001.0
2005-09-06 17:10:00,0.67704,0.67721,0.67702,0.67721,191899996.0
2005-09-06 17:11:00,0.67717,0.67717,0.67709,0.67713,158100003.0
2005-09-06 17:12:00,0.67711,0.67718,0.67709,0.67718,137399997.0
2005-09-06 17:13:00,0.67723,0.67723,0.67711,0.67714,189100001.0
2005-09-06 17:14:00,0.67711,0.67712,0.67707,0.67707,109100002.0
2005-09-06 17:15:00,0.67707,0.67711,0.67702,0.67707,123700001.0
2005-09-06 17:16:00,0.67715,0.67716,0.67707,0.67711,148199996.0
2005-09-06 17:17:00,0.67709,0.67712,0.67703,0.67707,141900001.0
2005-09-06 17:18:00,0.67708,0.6771,0.67705,0.67705,170200002.0
2005-09-06 17:19:00,0.67707,0.67716,0.67705,0.67705,177699999.0
2005-09-06 17:20:00,0.67709,0.67713,0.67709,0.67709,67500000.0
2005-09-06 17:21:00,0.6771,0.67711,0.677,0.677,182000000.0
2005-09-06 17:22:00,0.67702,0.67707,0.67702,0.67703,210800000.0
2005-09-06 17:23:00,0.67703,0.67708,0.677,0.677,227600004.0
2005-09-06 17:24:00,0.67707,0.67714,0.67705,0.67708,177999998.0
2005-09-06 17:25:00,0.67706,0.6771,0.67702,0.67707,139000004.0
2005-09-06 17:26:00,0.67708,0.67708,0.67704,0.67704,17600000.0
2005-09-06 17:27:00,0.67703,0.67711,0.67703,0.67707,176200003.0
2005-09-06 17:28:00,0.6771,0.67715,0.6771,0.67715,64500001.0
2005-09-06 17:29:00,0.67714,0.67715,0.67706,0.67711,58600000.0
2005-09-06 17:30:00,0.67713,0.67713,0.67702,0.67702,211700006.0
2005-09-06 17:31:00,0.67705,0.67709,0.67702,0.67705,108500003.0
2005-09-06 17:32:00,0.677,0.67704,0.677,0.67704,91800000.0
2005-09-06 17:33:00,0.67706,0.67706,0.67699,0.67699,13500000.0
2005-09-06 17:34:00,0.67697,0.67697,0.67692,0.67692,101100001.0
2005-09-06 17:35:00,0.677,0.677,0.67697,0.677,103500000.0
2005-09-06 17:36:00,0.677,0.6771,0.677,0.67706,87700002.0
2005-09-06 17:37:00,0.67706,0.67711,0.67703,0.67708,152799998.0
2005-09-06 17:38:00,0.67714,0.67724,0.67714,0.6772,185999998.0
2005-09-06 17:39:00,0.6772,0.67726,0.67718,0.67726,149800005.0
2005-09-06 17:40:00,0.67724,0.67728,0.67718,0.67723,173600001.0
2005-09-06 17:41:00,0.6772,0.6772,0.67709,0.67713,113399998.0
2005-09-06 17:42:00,0.67708,0.67711,0.67705,0.67706,186599999.0
2005-09-06 17:43:00,0.67714,0.67725,0.67714,0.67725,50400001.0
2005-09-06 17:44:00,0.67716,0.67726,0.67713,0.67723,252599998.0
2005-09-06 17:45:00,0.67723,0.67739,0.67718,0.67739,131600001.0
2005-09-06 17:46:00,0.67744,0.67747,0.67742,0.67743,131800002.0
2005-09-06 17:47:00,0.67741,0.67748,0.6774,0.67748,187999999.0
2005-09-06 17:48:00,0.67748,0.67748,0.67747,0.67747,68699998.0
2005-09-06 17:49:00,0.67742,0.67752,0.67742,0.6775,178099998.0
2005-09-06 17:50:00,0.67743,0.67743,0.67734,0.67739,131100001.0
2005-09-06 17:51:00,0.67735,0.67735,0.67725,0.67732,165300004.0
2005-09-06 17:52:00,0.6773,0.6773,0.67724,0.67724,74200001.0
2005-09-06 17:53:00,0.67733,0.67736,0.6773,0.6773,164800002.0
2005-09-06 17:54:00,0.67736,0.67746,0.67734,0.67746,108099999.0
2005-09-06 17:55:00,0.67741,0.67749,0.67741,0.67748,220799997.0
2005-09-06 17:56:00,0.67749,0.67749,0.67741,0.67746,30300001.0
2005-09-06 17:57:00,0.67746,0.67748,0.67744,0.67746,66400000.0
2005-09-06 17:58:00,0.67746,0.67747,0.67746,0.67747,76700000.0
2005-09-06 17:59:00,0.67749,0.67749,0.67742,0.67742,210900003.0
2005-09-06 18:00:00,0.67742,0.67746,0.67738,0.67738,124599999.0
2005-09-06 18:01:00,0.67741,0.67741,0.67723,0.67728,1343500003.0
2005-09-06 18:02:00,0.67728,0.67735,0.67724,0.67732,1250400006.0
2005-09-06 18:03:00,0.6773,0.67741,0.67727,0.6774,1871000004.0
2005-09-06 18:04:00,0.67741,0.67746,0.67735,0.67743,676499997.0
2005-09-06 18:05:00,0.67742,0.67743,0.67735,0.67743,1343400006.0
2005-09-06 18:06:00,0.67746,0.67758,0.67745,0.67745,1729000010.0
2005-09-06 18:07:00,0.67742,0.67754,0.67742,0.67748,2142699989.0
2005-09-06 18:08:00,0.6773,0.6773,0.6773,0.6773,819699989.0
2005-09-06 18:09:00,0.67738,0.67758,0.67738,0.67753,819699989.0
2005-09-06 18:10:00,0.67756,0.67761,0.67749,0.6775,956300005.0
2005-09-06 18:11:00,0.6775,0.67766,0.6775,0.67766,1029600003.0
2005-09-06 18:12:00,0.67767,0.67776,0.67765,0.67765,835699985.0
2005-09-06 18:13:00,0.67766,0.6777,0.67762,0.67768,1055499998.0
2005-09-06 18:14:00,0.67767,0.67772,0.67763,0.67766,1523300001.0
2005-09-06 18:15:00,0.67767,0.67773,0.67763,0.67771,2106300002.0
2005-09-06 18:16:00,0.67772,0.67772,0.67761,0.67766,1219200000.0
2005-09-06 18:17:00,0.67766,0.67766,0.67755,0.67755,579000004.0
2005-09-06 18:18:00,0.67753,0.67755,0.67747,0.67755,934800002.0
2005-09-06 18:19:00,0.67757,0.67767,0.67751,0.67759,820699992.0
2005-09-06 18:20:00,0.6776,0.67766,0.67759,0.67764,669500000.0
2005-09-06 18:21:00,0.67763,0.67765,0.67755,0.67765,981899992.0
2005-09-06 18:22:00,0.67763,0.67768,0.67761,0.67765,1124599986.0
2005-09-06 18:23:00,0.67762,0.67771,0.67759,0.67771,1398100005.0
2005-09-06 18:24:00,0.67763,0.67768,0.67759,0.67759,1019199996.0
2005-09-06 18:25:00,0.67757,0.67762,0.67755,0.67757,967299999.0
2005-09-06 18:26:00,0.67765,0.67766,0.67755,0.67764,1010499995.0
2005-09-06 18:27:00,0.67763,0.67763,0.67756,0.67762,545700002.0
2005-09-06 18:28:00,0.67763,0.67768,0.67757,0.67768,546599996.0
2005-09-06 18:29:00,0.67765,0.67768,0.6776,0.67765,774400001.0
2005-09-06 18:30:00,0.67769,0.67776,0.67766,0.67773,751899997.0
2005-09-06 18:31:00,0.67771,0.67777,0.67765,0.67765,538900001.0
2005-09-06 18:32:00,0.67765,0.67768,0.67758,0.6776,733100000.0
2005-09-06 18:33:00,0.67763,0.6777,0.67761,0.67765,1027400002.0
2005-09-06 18:34:00,0.67762,0.67762,0.67751,0.67753,1243199991.0
2005-09-06 18:35:00,0.67746,0.67751,0.67741,0.67743,527700002.0
2005-09-06 18:36:00,0.67741,0.67751,0.67741,0.67742,245500006.0
2005-09-06 18:37:00,0.67737,0.6774,0.67731,0.6774,433500010.0
2005-09-06 18:38:00,0.67737,0.67738,0.67732,0.67732,187300000.0
2005-09-06 18:39:00,0.6774,0.6774,0.67737,0.67738,510100005.0
2005-09-06 18:40:00,0.67685,0.6772,0.67679,0.67712,461999996.0
2005-09-06 18:41:00,0.67737,0.67741,0.67731,0.67739,652900003.0
2005-09-06 18:42:00,0.67738,0.67742,0.67735,0.6774,493199997.0
2005-09-06 18:43:00,0.67737,0.67742,0.67737,0.67742,257499997.0
2005-09-06 18:44:00,0.67745,0.67746,0.67736,0.67738,510899998.0
2005-09-06 18:45:00,0.67737,0.67741,0.67729,0.67733,425900003.0
2005-09-06 18:46:00,0.67741,0.67741,0.67733,0.67735,139999999.0
2005-09-06 18:47:00,0.67737,0.67738,0.67732,0.67738,363199999.0
2005-09-06 18:48:00,0.67737,0.67742,0.67728,0.67742,283100003.0
2005-09-06 18:49:00,0.67736,0.67747,0.67736,0.6774,171700000.0
2005-09-06 18:50:00,0.67738,0.67741,0.67737,0.6774,207800002.0
2005-09-06 18:51:00,0.67738,0.67738,0.67728,0.6773,263299998.0
2005-09-06 18:52:00,0.67727,0.67729,0.67721,0.67722,344500002.0
2005-09-06 18:53:00,0.67723,0.67729,0.67714,0.67714,806099997.0
2005-09-06 18:54:00,0.67719,0.67723,0.67716,0.67721,362399997.0
2005-09-06 18:55:00,0.67719,0.67728,0.67717,0.67725,576900007.0
2005-09-06 18:56:00,0.67728,0.67733,0.67728,0.67728,461300001.0
2005-09-06 18:57:00,0.67732,0.67744,0.67732,0.67741,402699998.0
2005-09-06 18:58:00,0.67738,0.67748,0.67733,0.67737,879399994.0
2005-09-06 18:59:00,0.67735,0.67742,0.67731,0.67731,568300001.0
2005-09-06 19:00:00,0.67729,0.67734,0.67726,0.67727,563500004.0
2005-09-06 19:01:00,0.67722,0.67722,0.67717,0.6772,98000001.0
2005-09-06 19:02:00,0.67719,0.67719,0.67713,0.67716,319600002.0
2005-09-06 19:03:00,0.67713,0.6772,0.67711,0.67712,498400004.0
2005-09-06 19:04:00,0.67714,0.67715,0.67709,0.6771,387899997.0
2005-09-06 19:05:00,0.67707,0.6771,0.67702,0.67704,510300004.0
2005-09-06 19:06:00,0.67701,0.67707,0.67697,0.67697,710400004.0
2005-09-06 19:07:00,0.677,0.677,0.67692,0.67692,303300002.0
2005-09-06 19:08:00,0.67701,0.67705,0.67692,0.67692,795100000.0
2005-09-06 19:09:00,0.6769,0.67698,0.6769,0.67698,512800004.0
2005-09-06 19:10:00,0.677,0.67706,0.67698,0.677,495699996.0
2005-09-06 19:11:00,0.67695,0.67698,0.67689,0.67698,171500002.0
2005-09-06 19:12:00,0.67695,0.67699,0.67691,0.67691,237299997.0
2005-09-06 19:13:00,0.6769,0.67697,0.67687,0.67691,319800001.0
2005-09-06 19:14:00,0.67695,0.67701,0.67693,0.67698,277300001.0
2005-09-06 19:15:00,0.67696,0.677,0.67689,0.67697,744699995.0
2005-09-06 19:16:00,0.67678,0.67685,0.67669,0.67685,142000003.0
2005-09-06 19:17:00,0.677,0.67704,0.67697,0.67704,341100002.0
2005-09-06 19:18:00,0.67703,0.67707,0.67702,0.67707,129800001.0
2005-09-06 19:19:00,0.67704,0.67707,0.677,0.677,430099996.0
2005-09-06 19:20:00,0.67697,0.67703,0.67697,0.67697,305100007.0
2005-09-06 19:21:00,0.67696,0.67696,0.67688,0.67689,244400000.0
2005-09-06 19:22:00,0.6769,0.67691,0.67684,0.6769,468999992.0
2005-09-06 19:23:00,0.67687,0.67691,0.67684,0.67687,274900000.0
2005-09-06 19:24:00,0.67685,0.67685,0.67679,0.67679,203100001.0
2005-09-06 19:25:00,0.67679,0.67686,0.67673,0.67686,139300002.0
2005-09-06 19:26:00,0.67686,0.67686,0.67678,0.67681,486500001.0
2005-09-06 19:27:00,0.67683,0.67685,0.67677,0.67682,910899989.0
2005-09-06 19:28:00,0.67675,0.67678,0.67669,0.67678,250700005.0
2005-09-06 19:29:00,0.67677,0.67684,0.67677,0.6768,366200000.0
2005-09-06 19:30:00,0.67681,0.67696,0.67681,0.6769,576999993.0
2005-09-06 19:31:00,0.67692,0.67705,0.67692,0.67705,809299995.0
2005-09-06 19:32:00,0.67708,0.6771,0.67705,0.67707,366399995.0
2005-09-06 19:33:00,0.67693,0.67698,0.67668,0.67673,293399998.0
2005-09-06 19:34:00,0.67703,0.67705,0.67702,0.67705,521499997.0
2005-09-06 19:35:00,0.67705,0.67708,0.67702,0.67705,582600004.0
2005-09-06 19:36:00,0.67708,0.67708,0.677,0.67705,599000003.0
2005-09-06 19:37:00,0.67705,0.67705,0.67699,0.677,418300000.0
2005-09-06 19:38:00,0.677,0.67702,0.67697,0.67698,303300005.0
2005-09-06 19:39:00,0.67695,0.67702,0.67695,0.67697,754200002.0
2005-09-06 19:40:00,0.6769,0.6769,0.67677,0.67682,514399999.0
2005-09-06 19:41:00,0.67687,0.6769,0.67683,0.67684,532799997.0
2005-09-06 19:42:00,0.67683,0.6769,0.67682,0.6769,390499999.0
2005-09-06 19:43:00,0.6769,0.67692,0.67688,0.6769,154400000.0
2005-09-06 19:44:00,0.67692,0.67697,0.67691,0.67692,454899996.0
2005-09-06 19:45:00,0.67695,0.67695,0.6769,0.67692,203099999.0
2005-09-06 19:46:00,0.67695,0.67704,0.67695,0.67704,113899999.0
2005-09-06 19:47:00,0.67703,0.67706,0.677,0.67706,129800000.0
2005-09-06 19:48:00,0.67706,0.67709,0.67704,0.67709,168199998.0
2005-09-06 19:49:00,0.67713,0.67724,0.67708,0.67719,223100002.0
2005-09-06 19:50:00,0.67717,0.67717,0.67694,0.67694,376500001.0
2005-09-06 19:51:00,0.67695,0.67698,0.67691,0.67692,417100004.0
2005-09-06 19:52:00,0.6769,0.67697,0.67685,0.67697,233700003.0
2005-09-06 19:53:00,0.6769,0.67696,0.6769,0.67695,148600000.0
2005-09-06 19:54:00,0.67665,0.67687,0.67665,0.67687,211999995.0
2005-09-06 19:55:00,0.67699,0.67699,0.67679,0.67679,139800003.0
2005-09-06 19:56:00,0.6768,0.6769,0.6768,0.67685,70299997.0
2005-09-06 19:57:00,0.67683,0.67683,0.67675,0.67681,587699995.0
2005-09-06 19:58:00,0.6768,0.67684,0.67673,0.67681,284800004.0
2005-09-06 19:59:00,0.67679,0.67682,0.67671,0.67671,507500002.0
2005-09-06 20:00:00,0.67676,0.67687,0.67675,0.67675,216300001.0
2005-09-06 20:01:00,0.67674,0.67685,0.67673,0.67685,345799999.0
2005-09-06 20:02:00,0.67687,0.67687,0.67682,0.67685,108600002.0
2005-09-06 20:03:00,0.67685,0.67685,0.67679,0.67681,128499999.0
2005-09-06 20:04:00,0.67667,0.67668,0.67633,0.67634,215799997.0
2005-09-06 20:05:00,0.67682,0.67688,0.67682,0.67688,187699999.0
2005-09-06 20:06:00,0.67683,0.67685,0.67678,0.67685,147499999.0
2005-09-06 20:07:00,0.67682,0.67682,0.67674,0.67674,149599997.0
2005-09-06 20:08:00,0.6768,0.67688,0.67672,0.67685,624199998.0
2005-09-06 20:09:00,0.67682,0.67688,0.67675,0.67688,150199998.0
2005-09-06 20:10:00,0.67687,0.67687,0.67675,0.6768,152799999.0
2005-09-06 20:11:00,0.67667,0.67688,0.67667,0.67688,222799998.0
2005-09-06 20:12:00,0.6769,0.67692,0.67681,0.6769,1073200010.0
2005-09-06 20:13:00,0.67683,0.67683,0.67654,0.67672,447600000.0
2005-09-06 20:14:00,0.67678,0.6768,0.67665,0.67665,264699998.0
2005-09-06 20:15:00,0.67672,0.67675,0.67668,0.67668,969399999.0
2005-09-06 20:16:00,0.67667,0.67667,0.67663,0.67663,504800010.0
2005-09-06 20:17:00,0.67659,0.67659,0.67653,0.67658,133399999.0
2005-09-06 20:18:00,0.67665,0.67665,0.67659,0.67665,279000000.0
2005-09-06 20:19:00,0.67666,0.67666,0.67657,0.6766,463499994.0
2005-09-06 20:20:00,0.67662,0.67662,0.67655,0.67658,249400002.0
2005-09-06 20:21:00,0.67661,0.67661,0.67657,0.67657,55599999.0
2005-09-06 20:22:00,0.67653,0.67659,0.67652,0.67659,174200001.0
2005-09-06 20:23:00,0.67661,0.67673,0.67661,0.67665,601499998.0
2005-09-06 20:24:00,0.67662,0.67676,0.67662,0.67673,209100003.0
2005-09-06 20:25:00,0.67672,0.67679,0.67663,0.67674,400199997.0
2005-09-06 20:26:00,0.67678,0.67682,0.67673,0.67677,765999999.0
2005-09-06 20:27:00,0.67673,0.67678,0.67673,0.67678,521899992.0
2005-09-06 20:28:00,0.67679,0.67679,0.67664,0.6767,583600001.0
2005-09-06 20:29:00,0.67655,0.67659,0.67631,0.67642,464999998.0
2005-09-06 20:30:00,0.67668,0.67677,0.67666,0.67673,1466599992.0
2005-09-06 20:31:00,0.67673,0.67674,0.67663,0.67665,924400005.0
2005-09-06 20:32:00,0.67608,0.67654,0.67602,0.67654,1873799994.0
2005-09-06 20:33:00,0.6767,0.67673,0.67666,0.67666,288299999.0
2005-09-06 20:34:00,0.67664,0.67671,0.67664,0.67667,436700003.0
2005-09-06 20:35:00,0.67671,0.67673,0.67665,0.67666,272799996.0
2005-09-06 20:36:00,0.67666,0.67668,0.67664,0.67667,314899999.0
2005-09-06 20:37:00,0.67665,0.67671,0.67662,0.67664,859699992.0
2005-09-06 20:38:00,0.67659,0.67666,0.67655,0.6766,874400001.0
2005-09-06 20:39:00,0.67662,0.67665,0.6766,0.67663,364500000.0
2005-09-06 20:40:00,0.67665,0.6767,0.67663,0.67665,547200001.0
2005-09-06 20:41:00,0.6766,0.67669,0.67658,0.67665,317099996.0
2005-09-06 20:42:00,0.67667,0.6767,0.67667,0.6767,151600000.0
2005-09-06 20:43:00,0.67663,0.67667,0.67658,0.67665,522300007.0
2005-09-06 20:44:00,0.67669,0.67669,0.67661,0.67666,1176499994.0
2005-09-06 20:45:00,0.6767,0.6767,0.67665,0.67667,436800000.0
2005-09-06 20:46:00,0.6767,0.6767,0.67661,0.67663,167600002.0
2005-09-06 20:47:00,0.67664,0.67669,0.6766,0.67662,613599996.0
2005-09-06 20:48:00,0.6766,0.67663,0.67652,0.67652,836999996.0
2005-09-06 20:49:00,0.67653,0.67658,0.6765,0.6765,265999996.0
2005-09-06 20:50:00,0.67649,0.67649,0.67639,0.67643,1444099994.0
2005-09-06 20:51:00,0.67647,0.67654,0.67647,0.67652,566300001.0
2005-09-06 20:52:00,0.67655,0.67656,0.67649,0.67649,614799999.0
2005-09-06 20:53:00,0.67649,0.67649,0.6764,0.67642,1031299994.0
2005-09-06 20:54:00,0.67642,0.67643,0.67628,0.67643,732400000.0
2005-09-06 20:55:00,0.6764,0.67643,0.67634,0.67635,576700004.0
2005-09-06 20:56:00,0.67637,0.67651,0.67636,0.67648,1308300003.0
2005-09-06 20:57:00,0.67647,0.67651,0.67641,0.67641,913299998.0
2005-09-06 20:58:00,0.67641,0.67665,0.67641,0.67662,659100004.0
2005-09-06 20:59:00,0.67668,0.67677,0.67667,0.67673,1270900002.0
2005-09-06 21:00:00,0.67677,0.67679,0.6767,0.67677,1616199998.0
2005-09-06 21:01:00,0.67675,0.67676,0.67667,0.67671,1129000000.0
2005-09-06 21:02:00,0.67673,0.67675,0.67669,0.67669,604799999.0
2005-09-06 21:03:00,0.67668,0.67677,0.67666,0.67667,791500000.0
2005-09-06 21:04:00,0.67669,0.67675,0.67668,0.67672,556100004.0
2005-09-06 21:05:00,0.67669,0.67674,0.67664,0.67673,629799998.0
2005-09-06 21:06:00,0.67671,0.67674,0.67666,0.67666,561500001.0
2005-09-06 21:07:00,0.67665,0.67674,0.67665,0.6767,137400004.0
2005-09-06 21:08:00,0.67671,0.67672,0.67665,0.67667,129200000.0
2005-09-06 21:09:00,0.6767,0.6767,0.67664,0.6767,413899999.0
2005-09-06 21:10:00,0.6767,0.67672,0.67668,0.6767,132600002.0
2005-09-06 21:11:00,0.6767,0.6767,0.6767,0.6767,256699998.0
2005-09-06 21:12:00,0.67667,0.6767,0.67667,0.6767,88800002.0
2005-09-06 21:13:00,0.67672,0.67676,0.67664,0.67664,377500004.0
2005-09-06 21:14:00,0.67665,0.67668,0.6766,0.67666,664200001.0
2005-09-06 21:15:00,0.67668,0.6767,0.67662,0.6767,272700000.0
2005-09-06 21:16:00,0.67668,0.67672,0.67665,0.67672,415300003.0
2005-09-06 21:17:00,0.67674,0.67675,0.67671,0.67675,203299993.0
2005-09-06 21:18:00,0.6767,0.67678,0.6767,0.67678,108200001.0
2005-09-06 21:19:00,0.6768,0.67687,0.6768,0.67685,527700000.0
2005-09-06 21:20:00,0.67689,0.67689,0.6768,0.67682,1096699999.0
2005-09-06 21:21:00,0.6769,0.6769,0.67682,0.67683,314199995.0
2005-09-06 21:22:00,0.67685,0.67691,0.67683,0.67691,807400003.0
2005-09-06 21:23:00,0.67686,0.67686,0.67681,0.67681,2900000.0
2005-09-06 21:24:00,0.67677,0.67677,0.6767,0.6767,205799998.0
2005-09-06 21:25:00,0.67672,0.67675,0.67667,0.67672,390300006.0
2005-09-06 21:26:00,0.67677,0.67678,0.67677,0.67677,44100001.0
2005-09-06 21:27:00,0.6768,0.6768,0.67677,0.6768,154800003.0
2005-09-06 21:28:00,0.6768,0.67685,0.67678,0.67683,321800001.0
2005-09-06 21:29:00,0.67682,0.67682,0.6767,0.6767,94900002.0
2005-09-06 21:30:00,0.67667,0.67672,0.67666,0.67666,86400000.0
2005-09-06 21:31:00,0.67664,0.67673,0.67664,0.67668,235500005.0
2005-09-06 21:32:00,0.67668,0.67673,0.67667,0.6767,635299992.0
2005-09-06 21:33:00,0.67672,0.67676,0.67667,0.67667,477100004.0
2005-09-06 21:34:00,0.67665,0.67667,0.67659,0.67663,589300004.0
2005-09-06 21:35:00,0.67666,0.67669,0.67663,0.67664,242499997.0
2005-09-06 21:36:00,0.67662,0.67673,0.67661,0.67667,246400001.0
2005-09-06 21:37:00,0.67671,0.67678,0.67671,0.67675,288600004.0
2005-09-06 21:38:00,0.67675,0.67683,0.67675,0.67683,95800001.0
2005-09-06 21:39:00,0.67679,0.67682,0.67679,0.67679,142999998.0
2005-09-06 21:40:00,0.67672,0.6768,0.67672,0.67672,271299999.0
2005-09-06 21:41:00,0.67671,0.67677,0.6767,0.67677,55200000.0
2005-09-06 21:42:00,0.67675,0.67675,0.67669,0.67671,132999998.0
2005-09-06 21:43:00,0.67667,0.67672,0.67663,0.67664,317100001.0
2005-09-06 21:44:00,0.67664,0.67673,0.67664,0.67673,458700001.0
2005-09-06 21:45:00,0.67675,0.67675,0.67675,0.67675,161199996.0
2005-09-06 21:46:00,0.67675,0.67675,0.67675,0.67675,475199996.0
2005-09-06 21:47:00,0.67675,0.67676,0.67671,0.67671,257699998.0
2005-09-06 21:48:00,0.6766,0.67662,0.6763,0.67632,121000001.0
2005-09-06 21:49:00,0.67667,0.67673,0.67667,0.67673,160800003.0
2005-09-06 21:50:00,0.67673,0.67675,0.67668,0.67671,112499995.0
2005-09-06 21:51:00,0.6767,0.6767,0.67667,0.67667,252500000.0
2005-09-06 21:52:00,0.67665,0.67674,0.67665,0.67673,117099999.0
2005-09-06 21:53:00,0.67678,0.67678,0.67667,0.67667,97099999.0
2005-09-06 21:54:00,0.67665,0.67669,0.67648,0.67653,358000009.0
2005-09-06 21:55:00,0.67656,0.67663,0.67656,0.67658,120499999.0
2005-09-06 21:56:00,0.67663,0.67663,0.6766,0.6766,109699999.0
2005-09-06 21:57:00,0.67664,0.6767,0.67661,0.67667,236099999.0
2005-09-06 21:58:00,0.67667,0.6767,0.67667,0.6767,39800000.0
2005-09-06 21:59:00,0.6767,0.67673,0.67665,0.67672,489400000.0
2005-09-06 22:00:00,0.6767,0.6767,0.67665,0.67668,239700005.0
2005-09-06 22:01:00,0.6767,0.67673,0.67665,0.6767,261800000.0
2005-09-06 22:02:00,0.6767,0.67673,0.67665,0.67665,470199997.0
2005-09-06 22:03:00,0.67667,0.67671,0.67664,0.67671,481799999.0
2005-09-06 22:04:00,0.67668,0.67675,0.67664,0.67672,207000001.0
2005-09-06 22:05:00,0.6767,0.67675,0.6767,0.67673,111700000.0
2005-09-06 22:06:00,0.67674,0.67674,0.67667,0.67667,215100000.0
2005-09-06 22:07:00,0.6764,0.67648,0.67625,0.67648,110500002.0
2005-09-06 22:08:00,0.67667,0.6767,0.67665,0.67665,289999996.0
2005-09-06 22:09:00,0.67672,0.67675,0.6767,0.67675,199599998.0
2005-09-06 22:10:00,0.67667,0.67673,0.67665,0.67668,113000002.0
2005-09-06 22:11:00,0.67635,0.67647,0.67619,0.67647,149700004.0
2005-09-06 22:12:00,0.67668,0.6767,0.67665,0.67667,470700006.0
2005-09-06 22:13:00,0.67667,0.67673,0.67667,0.67673,149899999.0
2005-09-06 22:14:00,0.67674,0.67679,0.67674,0.67679,18500000.0
2005-09-06 22:15:00,0.6768,0.67683,0.67675,0.67677,679700002.0
2005-09-06 22:16:00,0.67677,0.6768,0.67673,0.67677,534599996.0
2005-09-06 22:17:00,0.67678,0.67679,0.67672,0.67675,129299999.0
2005-09-06 22:18:00,0.67678,0.67678,0.67673,0.67673,161499997.0
2005-09-06 22:19:00,0.67678,0.67678,0.67666,0.67671,162599997.0
2005-09-06 22:20:00,0.67645,0.67654,0.67627,0.6764,122700000.0
2005-09-06 22:21:00,0.67673,0.67675,0.6767,0.6767,270100002.0
2005-09-06 22:22:00,0.67669,0.67669,0.67658,0.67658,309000002.0
2005-09-06 22:23:00,0.67653,0.67663,0.67652,0.67653,494200000.0
2005-09-06 22:24:00,0.6766,0.67663,0.67656,0.67659,238700004.0
2005-09-06 22:25:00,0.6766,0.6766,0.67648,0.67648,286399999.0
2005-09-06 22:26:00,0.67644,0.67651,0.67644,0.67651,332700002.0
2005-09-06 22:27:00,0.67651,0.67651,0.67649,0.67651,63700000.0
2005-09-06 22:28:00,0.67609,0.67635,0.67609,0.67629,196199999.0
2005-09-06 22:29:00,0.67655,0.67655,0.6765,0.6765,347300004.0
2005-09-06 22:30:00,0.67651,0.67651,0.67647,0.67647,115300000.0
2005-09-06 22:31:00,0.67653,0.67657,0.67649,0.67657,20500000.0
2005-09-06 22:32:00,0.67659,0.67659,0.67643,0.67643,356499997.0
2005-09-06 22:33:00,0.67641,0.6765,0.67641,0.67648,224300003.0
2005-09-06 22:34:00,0.67645,0.67645,0.67636,0.67636,352600006.0
2005-09-06 22:35:00,0.6764,0.67643,0.67634,0.67643,295700003.0
2005-09-06 22:36:00,0.67645,0.67646,0.6764,0.6764,137999999.0
2005-09-06 22:37:00,0.67639,0.67639,0.67631,0.67634,251400002.0
2005-09-06 22:38:00,0.67637,0.67637,0.67633,0.67633,54099999.0
2005-09-06 22:39:00,0.6764,0.6764,0.67631,0.6764,329599996.0
2005-09-06 22:40:00,0.6764,0.67642,0.67635,0.67635,389600007.0
2005-09-06 22:41:00,0.67635,0.67643,0.67635,0.67643,284300001.0
2005-09-06 22:42:00,0.67638,0.67646,0.67638,0.67645,200299997.0
2005-09-06 22:43:00,0.67647,0.67652,0.67644,0.67648,135000001.0
2005-09-06 22:44:00,0.67653,0.67653,0.67647,0.67653,82800002.0
2005-09-06 22:45:00,0.67658,0.67658,0.67652,0.67655,153199999.0
2005-09-06 22:46:00,0.67655,0.67658,0.67655,0.67655,81900000.0
2005-09-06 22:47:00,0.67658,0.67658,0.6765,0.6765,96599999.0
2005-09-06 22:48:00,0.67651,0.67663,0.67651,0.67653,283000003.0
2005-09-06 22:49:00,0.67663,0.67663,0.67655,0.67655,147599999.0
2005-09-06 22:50:00,0.67657,0.67657,0.67648,0.67648,111699996.0
2005-09-06 22:51:00,0.67649,0.67652,0.67646,0.67652,127200004.0
2005-09-06 22:52:00,0.67648,0.67648,0.67639,0.6764,156700001.0
2005-09-06 22:53:00,0.6764,0.67651,0.6764,0.67647,90899999.0
2005-09-06 22:54:00,0.67649,0.67655,0.67648,0.67648,144599997.0
2005-09-06 22:55:00,0.67646,0.67646,0.67642,0.67645,80400001.0
2005-09-06 22:56:00,0.67645,0.67645,0.6764,0.67643,111199997.0
2005-09-06 22:57:00,0.67638,0.67642,0.67637,0.67642,151100002.0
2005-09-06 22:58:00,0.67643,0.67651,0.67638,0.67645,354199998.0
2005-09-06 22:59:00,0.67645,0.67652,0.67635,0.67635,236699996.0
2005-09-06 23:00:00,0.67578,0.67637,0.67578,0.67618,288399998.0
2005-09-06 23:01:00,0.67617,0.67644,0.67616,0.67643,243500003.0
2005-09-06 23:02:00,0.67625,0.67635,0.67608,0.67618,123599999.0
2005-09-06 23:03:00,0.67608,0.67624,0.67597,0.67613,115800001.0
2005-09-06 23:04:00,0.67592,0.67615,0.67579,0.67587,71800000.0
2005-09-06 23:05:00,0.67629,0.67641,0.67603,0.67639,142600001.0
2005-09-06 23:06:00,0.67603,0.67646,0.676,0.67645,273500000.0
2005-09-06 23:07:00,0.6764,0.6764,0.67604,0.6761,185400001.0
2005-09-06 23:08:00,0.6762,0.67636,0.676,0.6763,102900003.0
2005-09-06 23:09:00,0.67618,0.67642,0.67611,0.67618,241699998.0
2005-09-06 23:10:00,0.6759,0.67632,0.67586,0.67632,162400004.0
2005-09-06 23:11:00,0.67634,0.67634,0.676,0.67609,140299999.0
2005-09-06 23:12:00,0.67569,0.67618,0.67567,0.67606,193099996.0
2005-09-06 23:13:00,0.67634,0.67638,0.67593,0.67611,217800004.0
2005-09-06 23:14:00,0.6758,0.67636,0.6758,0.67599,156200001.0
2005-09-06 23:15:00,0.6759,0.67631,0.6759,0.67623,209099999.0
2005-09-06 23:16:00,0.67625,0.67636,0.67608,0.67636,187300001.0
2005-09-06 23:17:00,0.67623,0.6763,0.67598,0.67622,187400001.0
2005-09-06 23:18:00,0.67606,0.67631,0.676,0.67615,147899994.0
2005-09-06 23:19:00,0.67605,0.6762,0.67603,0.67605,223300001.0
2005-09-06 23:20:00,0.67598,0.67628,0.67595,0.67628,91600002.0
2005-09-06 23:21:00,0.67622,0.67629,0.67594,0.67619,180399999.0
2005-09-06 23:22:00,0.67592,0.67615,0.67592,0.67603,130199996.0
2005-09-06 23:23:00,0.6762,0.67624,0.67592,0.67611,303100001.0
2005-09-06 23:24:00,0.67581,0.67619,0.67581,0.67603,132799999.0
2005-09-06 23:25:00,0.67608,0.67622,0.67598,0.67603,202099999.0
2005-09-06 23:26:00,0.67612,0.67625,0.67605,0.67625,83399998.0
2005-09-06 23:27:00,0.67635,0.67641,0.67604,0.6762,178600001.0
2005-09-06 23:28:00,0.67638,0.67647,0.67608,0.6761,113299998.0
2005-09-06 23:29:00,0.67646,0.67646,0.67639,0.67639,171600001.0
2005-09-06 23:30:00,0.67643,0.67645,0.67636,0.67638,134800002.0
2005-09-06 23:31:00,0.67641,0.67646,0.67638,0.67644,127099997.0
2005-09-06 23:32:00,0.67648,0.67648,0.67639,0.67645,160100000.0
2005-09-06 23:33:00,0.67648,0.67648,0.67641,0.67645,233099999.0
2005-09-06 23:34:00,0.67643,0.67644,0.67637,0.67641,147900000.0
2005-09-06 23:35:00,0.67645,0.67646,0.67635,0.67643,137800001.0
2005-09-06 23:36:00,0.67646,0.67646,0.67637,0.67637,88600002.0
2005-09-06 23:37:00,0.6764,0.6764,0.67635,0.67637,74500000.0
2005-09-06 23:38:00,0.67637,0.67645,0.67636,0.67636,175899995.0
2005-09-06 23:39:00,0.6764,0.67646,0.67639,0.67645,62200000.0
2005-09-06 23:40:00,0.67645,0.67645,0.67643,0.67643,25400000.0
2005-09-06 23:41:00,0.67645,0.67645,0.6764,0.6764,43799999.0
2005-09-06 23:42:00,0.6764,0.67642,0.67617,0.67631,168300002.0
2005-09-06 23:43:00,0.67644,0.67644,0.67637,0.67637,150799998.0
2005-09-06 23:44:00,0.67642,0.67646,0.67642,0.67643,154300000.0
2005-09-06 23:45:00,0.67646,0.6766,0.67646,0.67656,156000002.0
2005-09-06 23:46:00,0.67649,0.67662,0.67649,0.67655,148000002.0
2005-09-06 23:47:00,0.67655,0.67655,0.67653,0.67653,13600000.0
2005-09-06 23:48:00,0.67655,0.67657,0.67652,0.67652,73399999.0
2005-09-06 23:49:00,0.6765,0.67653,0.6765,0.67653,15900000.0
2005-09-06 23:50:00,0.67652,0.67663,0.67652,0.67663,83299999.0
2005-09-06 23:51:00,0.67662,0.67668,0.67662,0.67668,13100000.0
2005-09-06 23:52:00,0.67668,0.67668,0.67659,0.67665,165400003.0
2005-09-06 23:53:00,0.67661,0.67661,0.67652,0.67652,113200000.0
2005-09-06 23:54:00,0.67661,0.67664,0.67654,0.67654,114499998.0
2005-09-06 23:55:00,0.67659,0.67663,0.67653,0.67663,109900000.0
2005-09-06 23:56:00,0.67662,0.67662,0.67657,0.67662,186600001.0
2005-09-06 23:57:00,0.67664,0.67665,0.67657,0.67657,178000003.0
2005-09-06 23:58:00,0.6766,0.6766,0.6763,0.6763,54299998.0
2005-09-06 23:59:00,0.67657,0.67664,0.67657,0.67664,120599999.0
2005-09-07 00:00:00,0.67665,0.67669,0.67662,0.67665,176099997.0
2005-09-07 00:01:00,0.67665,0.67667,0.6766,0.67667,154599999.0
2005-09-07 00:02:00,0.67665,0.67665,0.6766,0.6766,46199999.0
2005-09-07 00:03:00,0.67662,0.67663,0.67662,0.67663,8800000.0
2005-09-07 00:04:00,0.67664,0.67668,0.67663,0.67665,115399999.0
2005-09-07 00:05:00,0.67662,0.67665,0.67662,0.67665,68099999.0
2005-09-07 00:06:00,0.67664,0.67671,0.67664,0.67669,145000001.0
2005-09-07 00:07:00,0.67669,0.67678,0.67668,0.67668,193300001.0
2005-09-07 00:08:00,0.67671,0.67678,0.67669,0.67669,198799998.0
2005-09-07 00:09:00,0.67675,0.67684,0.67675,0.67679,181700003.0
2005-09-07 00:10:00,0.67682,0.67683,0.67679,0.67679,59699999.0
2005-09-07 00:11:00,0.67682,0.67682,0.67665,0.67675,234200004.0
2005-09-07 00:12:00,0.67675,0.6768,0.67672,0.67676,167400000.0
2005-09-07 00:13:00,0.67672,0.67675,0.67668,0.67675,254200002.0
2005-09-07 00:14:00,0.67671,0.67671,0.67664,0.67664,78099998.0
2005-09-07 00:15:00,0.67667,0.67667,0.6766,0.6766,95800002.0
2005-09-07 00:16:00,0.67658,0.67663,0.67658,0.67663,88100000.0
2005-09-07 00:17:00,0.67668,0.67668,0.67663,0.67663,70300000.0
2005-09-07 00:18:00,0.67661,0.67668,0.67661,0.67668,137500000.0
2005-09-07 00:19:00,0.67664,0.67664,0.67654,0.67661,141500002.0
2005-09-07 00:20:00,0.67662,0.67669,0.67662,0.67669,64700000.0
2005-09-07 00:21:00,0.67668,0.67668,0.67664,0.67664,71199999.0
2005-09-07 00:22:00,0.67662,0.67665,0.67658,0.67665,70100000.0
2005-09-07 00:23:00,0.6766,0.67661,0.67652,0.67656,135700003.0
2005-09-07 00:24:00,0.67658,0.67658,0.67651,0.67652,203200001.0
2005-09-07 00:25:00,0.67656,0.67658,0.67651,0.67651,108599998.0
2005-09-07 00:26:00,0.67657,0.67661,0.67657,0.6766,126100000.0
2005-09-07 00:27:00,0.67662,0.67662,0.6765,0.67657,105400000.0
2005-09-07 00:28:00,0.67603,0.6762,0.67599,0.6762,134000001.0
2005-09-07 00:29:00,0.67658,0.67658,0.67652,0.67652,59000001.0
2005-09-07 00:30:00,0.67593,0.67659,0.6759,0.67636,132000003.0
2005-09-07 00:31:00,0.67637,0.67642,0.67613,0.67613,123800002.0
2005-09-07 00:32:00,0.67658,0.67661,0.67655,0.67661,150399999.0
2005-09-07 00:33:00,0.6763,0.67636,0.6762,0.67623,113800001.0
2005-09-07 00:34:00,0.67655,0.6766,0.67654,0.6766,142200001.0
2005-09-07 00:35:00,0.67598,0.67627,0.67598,0.67608,268999999.0
2005-09-07 00:36:00,0.67664,0.67664,0.67655,0.67663,231300002.0
2005-09-07 00:37:00,0.67658,0.67658,0.67654,0.67654,79399997.0
2005-09-07 00:38:00,0.67651,0.67657,0.67649,0.67657,118300000.0
2005-09-07 00:39:00,0.67653,0.67653,0.67644,0.67652,106099999.0
2005-09-07 00:40:00,0.67653,0.67653,0.67641,0.67641,147899999.0
2005-09-07 00:41:00,0.67647,0.67658,0.67646,0.67658,148600001.0
2005-09-07 00:42:00,0.67658,0.67658,0.67645,0.67651,135199999.0
2005-09-07 00:43:00,0.67648,0.67649,0.67644,0.67647,75100001.0
2005-09-07 00:44:00,0.67648,0.67648,0.6764,0.67643,207799999.0
2005-09-07 00:45:00,0.67648,0.67655,0.67645,0.67646,125300004.0
2005-09-07 00:46:00,0.67646,0.67655,0.67646,0.67655,94699998.0
2005-09-07 00:47:00,0.67653,0.67655,0.67652,0.67655,158299999.0
2005-09-07 00:48:00,0.67652,0.67652,0.67649,0.67649,165899998.0
2005-09-07 00:49:00,0.67651,0.67652,0.67647,0.6765,183500002.0
2005-09-07 00:50:00,0.67663,0.67663,0.67654,0.67657,37500001.0
2005-09-07 00:51:00,0.67657,0.67657,0.67647,0.67657,130099997.0
2005-09-07 00:52:00,0.67659,0.6766,0.67652,0.67652,182300000.0
2005-09-07 00:53:00,0.67648,0.6765,0.67643,0.6765,88500000.0
2005-09-07 00:54:00,0.67655,0.67655,0.67652,0.67652,112500003.0
2005-09-07 00:55:00,0.67655,0.67655,0.67652,0.67653,166000001.0
2005-09-07 00:56:00,0.67651,0.67651,0.67641,0.67647,176000001.0
2005-09-07 00:57:00,0.67649,0.67653,0.67649,0.67649,179300006.0
2005-09-07 00:58:00,0.6765,0.67652,0.6765,0.67652,85400002.0
2005-09-07 00:59:00,0.67645,0.67647,0.67645,0.67647,19200000.0
2005-09-07 01:00:00,0.67642,0.67645,0.67642,0.67645,81399997.0
2005-09-07 01:01:00,0.67618,0.67632,0.67613,0.67626,149899997.0
2005-09-07 01:02:00,0.67636,0.67636,0.67629,0.67629,49399998.0
2005-09-07 01:03:00,0.67625,0.67639,0.67625,0.67637,263699999.0
2005-09-07 01:04:00,0.67642,0.67645,0.6764,0.67645,155599997.0
2005-09-07 01:05:00,0.67646,0.67662,0.67646,0.67662,78200003.0
2005-09-07 01:06:00,0.67665,0.67665,0.67662,0.67665,109600002.0
2005-09-07 01:07:00,0.67665,0.67674,0.67663,0.67663,135599997.0
2005-09-07 01:08:00,0.6767,0.67671,0.67664,0.67664,90099998.0
2005-09-07 01:09:00,0.67665,0.67665,0.6766,0.67663,158600000.0
2005-09-07 01:10:00,0.67665,0.67665,0.6766,0.67663,215299999.0
2005-09-07 01:11:00,0.67663,0.67665,0.67661,0.67662,112500004.0
2005-09-07 01:12:00,0.67657,0.6766,0.67655,0.67657,138900002.0
2005-09-07 01:13:00,0.67633,0.67633,0.67614,0.67624,178999997.0
2005-09-07 01:14:00,0.67657,0.6766,0.67655,0.67658,207199999.0
2005-09-07 01:15:00,0.67655,0.67658,0.67653,0.67658,84000000.0
2005-09-07 01:16:00,0.67656,0.67656,0.67649,0.67655,199799993.0
2005-09-07 01:17:00,0.67653,0.67653,0.67648,0.67648,66899999.0
2005-09-07 01:18:00,0.67651,0.67657,0.67648,0.67655,154199997.0
2005-09-07 01:19:00,0.67656,0.6766,0.67655,0.67656,90200001.0
2005-09-07 01:20:00,0.67656,0.6766,0.67652,0.6766,141800000.0
2005-09-07 01:21:00,0.67657,0.67657,0.67652,0.67652,104599998.0
2005-09-07 01:22:00,0.6766,0.6766,0.67655,0.67658,39900000.0
2005-09-07 01:23:00,0.67661,0.67662,0.67656,0.67657,247499998.0
2005-09-07 01:24:00,0.67659,0.67663,0.67656,0.67657,110300000.0
2005-09-07 01:25:00,0.67656,0.67659,0.67653,0.67653,55800001.0
2005-09-07 01:26:00,0.67653,0.67653,0.67645,0.67645,16800000.0
2005-09-07 01:27:00,0.67648,0.67648,0.6764,0.6764,89300000.0
2005-09-07 01:28:00,0.67649,0.67653,0.67646,0.67648,85200001.0
2005-09-07 01:29:00,0.6765,0.67656,0.67649,0.67656,89499997.0
2005-09-07 01:30:00,0.6765,0.6765,0.67648,0.67648,44099999.0
2005-09-07 01:31:00,0.67647,0.67667,0.67647,0.67667,125299998.0
2005-09-07 01:32:00,0.67662,0.67662,0.67645,0.67647,39000000.0
2005-09-07 01:33:00,0.67651,0.67658,0.67651,0.67655,74700000.0
2005-09-07 01:34:00,0.67658,0.67658,0.67652,0.67655,55900000.0
2005-09-07 01:35:00,0.67657,0.67657,0.67646,0.67646,192300000.0
2005-09-07 01:36:00,0.67651,0.67654,0.67648,0.67648,230899998.0
2005-09-07 01:37:00,0.67648,0.67648,0.6764,0.67645,75200001.0
2005-09-07 01:38:00,0.6764,0.67645,0.67634,0.67641,165400000.0
2005-09-07 01:39:00,0.6763,0.6763,0.67612,0.67629,143800003.0
2005-09-07 01:40:00,0.67643,0.67646,0.67642,0.67643,111600002.0
2005-09-07 01:41:00,0.67643,0.67646,0.67641,0.67643,140499998.0
2005-09-07 01:42:00,0.67641,0.67643,0.67637,0.67637,83099999.0
2005-09-07 01:43:00,0.6764,0.6764,0.67638,0.67638,47099999.0
2005-09-07 01:44:00,0.67642,0.67644,0.67639,0.67642,219199999.0
2005-09-07 01:45:00,0.67644,0.67652,0.67641,0.67646,298699997.0
2005-09-07 01:46:00,0.67645,0.67645,0.6764,0.6764,96499998.0
2005-09-07 01:47:00,0.67647,0.67655,0.67647,0.67655,90899999.0
2005-09-07 01:48:00,0.67653,0.67659,0.67653,0.67656,162099998.0
2005-09-07 01:49:00,0.67653,0.67656,0.67643,0.67643,150999998.0
2005-09-07 01:50:00,0.6764,0.67648,0.6764,0.67646,201400001.0
2005-09-07 01:51:00,0.67651,0.67655,0.6765,0.67655,110700002.0
2005-09-07 01:52:00,0.67654,0.67657,0.67654,0.67655,148399996.0
2005-09-07 01:53:00,0.67652,0.67655,0.67646,0.67654,211800005.0
2005-09-07 01:54:00,0.67654,0.6766,0.67647,0.67656,92500000.0
2005-09-07 01:55:00,0.67661,0.67668,0.67661,0.67668,87200003.0
2005-09-07 01:56:00,0.67667,0.67675,0.67667,0.67668,138800000.0
2005-09-07 01:57:00,0.67667,0.6767,0.67667,0.6767,51900001.0
2005-09-07 01:58:00,0.67674,0.67674,0.67669,0.67669,65399999.0
2005-09-07 01:59:00,0.67676,0.67677,0.6767,0.67672,76400002.0
2005-09-07 02:00:00,0.67669,0.6767,0.67659,0.67659,137999999.0
2005-09-07 02:01:00,0.67668,0.6768,0.67668,0.67672,304700000.0
2005-09-07 02:02:00,0.67665,0.67665,0.67659,0.67665,257300001.0
2005-09-07 02:03:00,0.67661,0.67667,0.67659,0.67659,45299999.0
2005-09-07 02:04:00,0.67661,0.67667,0.67657,0.67665,226500001.0
2005-09-07 02:05:00,0.67663,0.67663,0.67649,0.67662,165800002.0
2005-09-07 02:06:00,0.6766,0.67665,0.67655,0.67655,67000001.0
2005-09-07 02:07:00,0.67658,0.67659,0.67653,0.67656,139499999.0
2005-09-07 02:08:00,0.67664,0.67664,0.67656,0.67658,90900001.0
2005-09-07 02:09:00,0.67669,0.67673,0.67668,0.67668,37300000.0
2005-09-07 02:10:00,0.67666,0.67667,0.67659,0.67659,84800002.0
2005-09-07 02:11:00,0.67665,0.67666,0.6766,0.67663,104800001.0
2005-09-07 02:12:00,0.67662,0.67677,0.67662,0.6767,127799997.0
2005-09-07 02:13:00,0.67672,0.6768,0.67668,0.6767,164400001.0
2005-09-07 02:14:00,0.67674,0.67681,0.67674,0.6768,21700000.0
2005-09-07 02:15:00,0.67684,0.67686,0.67678,0.67684,146899998.0
2005-09-07 02:16:00,0.67686,0.67692,0.67685,0.67688,112499999.0
2005-09-07 02:17:00,0.67694,0.6771,0.67694,0.6771,172700002.0
2005-09-07 02:18:00,0.67721,0.67722,0.67707,0.67707,155299996.0
2005-09-07 02:19:00,0.67713,0.67713,0.67702,0.67702,81499999.0
2005-09-07 02:20:00,0.67701,0.67711,0.67701,0.6771,109300000.0
2005-09-07 02:21:00,0.67707,0.6771,0.67707,0.6771,47100001.0
2005-09-07 02:22:00,0.67713,0.67715,0.67707,0.67715,77400000.0
2005-09-07 02:23:00,0.67713,0.67713,0.67704,0.67704,83800002.0
2005-09-07 02:24:00,0.67698,0.67698,0.67687,0.67698,92599999.0
2005-09-07 02:25:00,0.67706,0.67713,0.67706,0.67713,97900001.0
2005-09-07 02:26:00,0.67716,0.67716,0.6771,0.6771,108800000.0
2005-09-07 02:27:00,0.67706,0.67711,0.677,0.677,158300000.0
2005-09-07 02:28:00,0.67703,0.67705,0.677,0.677,157900004.0
2005-09-07 02:29:00,0.677,0.67707,0.67696,0.67707,145799996.0
2005-09-07 02:30:00,0.67706,0.67711,0.67706,0.67708,166200000.0
2005-09-07 02:31:00,0.67702,0.67707,0.67694,0.67704,141000005.0
2005-09-07 02:32:00,0.67706,0.67708,0.67701,0.67705,172599997.0
2005-09-07 02:33:00,0.67707,0.67718,0.67707,0.67718,79899999.0
2005-09-07 02:34:00,0.67721,0.67728,0.67721,0.67728,79199999.0
2005-09-07 02:35:00,0.67731,0.67733,0.67727,0.67729,65000001.0
2005-09-07 02:36:00,0.6773,0.67742,0.67729,0.67734,126900000.0
2005-09-07 02:37:00,0.67729,0.67735,0.67724,0.67735,192200001.0
2005-09-07 02:38:00,0.67737,0.67739,0.67733,0.67735,91800001.0
2005-09-07 02:39:00,0.67734,0.6774,0.67732,0.67732,128899998.0
2005-09-07 02:40:00,0.67743,0.6775,0.67743,0.67747,97700000.0
2005-09-07 02:41:00,0.6774,0.67747,0.6774,0.67742,133300000.0
2005-09-07 02:42:00,0.67739,0.67751,0.67733,0.6774,173799997.0
2005-09-07 02:43:00,0.6775,0.67754,0.67744,0.67747,104800000.0
2005-09-07 02:44:00,0.6774,0.6774,0.67724,0.67724,199000001.0
2005-09-07 02:45:00,0.67718,0.67725,0.67718,0.67722,184099997.0
2005-09-07 02:46:00,0.67721,0.67727,0.67719,0.67719,108499999.0
2005-09-07 02:47:00,0.6772,0.67725,0.67713,0.67714,130900000.0
2005-09-07 02:48:00,0.67707,0.6772,0.67707,0.67716,175900001.0
2005-09-07 02:49:00,0.67715,0.67721,0.6771,0.6771,145700003.0
2005-09-07 02:50:00,0.67707,0.67714,0.67707,0.67714,181400001.0
2005-09-07 02:51:00,0.67714,0.67716,0.67706,0.67713,145200001.0
2005-09-07 02:52:00,0.67712,0.67714,0.67704,0.67707,67900001.0
2005-09-07 02:53:00,0.67708,0.67715,0.67708,0.67715,163199998.0
2005-09-07 02:54:00,0.67712,0.67712,0.67695,0.67695,117300003.0
2005-09-07 02:55:00,0.67697,0.67697,0.67692,0.67692,111499998.0
2005-09-07 02:56:00,0.67693,0.67699,0.6769,0.67698,201100003.0
2005-09-07 02:57:00,0.67675,0.67697,0.6767,0.67688,157099997.0
2005-09-07 02:58:00,0.67691,0.67691,0.67679,0.67688,182899996.0
2005-09-07 02:59:00,0.67686,0.67694,0.67683,0.67694,82900000.0
2005-09-07 03:00:00,0.67702,0.67702,0.67695,0.67695,127199998.0
2005-09-07 03:01:00,0.67695,0.67708,0.67695,0.67707,118299998.0
2005-09-07 03:02:00,0.67716,0.67719,0.67716,0.67719,38200000.0
2005-09-07 03:03:00,0.67721,0.67726,0.67721,0.67726,216399997.0
2005-09-07 03:04:00,0.67725,0.67736,0.67725,0.67729,160799998.0
2005-09-07 03:05:00,0.67734,0.67739,0.67729,0.67733,128700002.0
2005-09-07 03:06:00,0.67737,0.6774,0.67734,0.6774,76899999.0
2005-09-07 03:07:00,0.67726,0.67726,0.67711,0.67723,169399997.0
2005-09-07 03:08:00,0.67722,0.67724,0.67714,0.67714,120699999.0
2005-09-07 03:09:00,0.6772,0.6772,0.677,0.677,121399999.0
2005-09-07 03:10:00,0.67712,0.67717,0.67711,0.67714,183900000.0
2005-09-07 03:11:00,0.67712,0.67719,0.67712,0.67717,75699999.0
2005-09-07 03:12:00,0.67717,0.67726,0.67717,0.67723,68399999.0
2005-09-07 03:13:00,0.67722,0.67731,0.67722,0.67726,119399999.0
2005-09-07 03:14:00,0.67725,0.67725,0.67722,0.67722,17600000.0
2005-09-07 03:15:00,0.67727,0.67728,0.67721,0.67721,186400001.0
2005-09-07 03:16:00,0.67727,0.67729,0.67725,0.67725,50400000.0
2005-09-07 03:17:00,0.67727,0.67732,0.67727,0.67732,195800002.0
2005-09-07 03:18:00,0.6773,0.6773,0.67721,0.67726,114700003.0
2005-09-07 03:19:00,0.67721,0.67728,0.67721,0.67728,107500001.0
2005-09-07 03:20:00,0.67726,0.67733,0.67725,0.67733,161599996.0
2005-09-07 03:21:00,0.67728,0.67734,0.67728,0.67734,30300000.0
2005-09-07 03:22:00,0.6773,0.6773,0.6773,0.6773,7200000.0
2005-09-07 03:23:00,0.67727,0.67727,0.67727,0.67727,69500000.0
2005-09-07 03:24:00,0.67726,0.67737,0.67724,0.67737,140699997.0
2005-09-07 03:25:00,0.67734,0.67737,0.67729,0.67735,140800000.0
2005-09-07 03:26:00,0.67738,0.67738,0.67735,0.67735,46400002.0
2005-09-07 03:27:00,0.67737,0.67739,0.67735,0.67738,128099999.0
2005-09-07 03:28:00,0.67735,0.67737,0.67734,0.67736,63000000.0
2005-09-07 03:29:00,0.67733,0.67733,0.67732,0.67732,30299999.0
2005-09-07 03:30:00,0.67728,0.67733,0.67722,0.67722,126999999.0
2005-09-07 03:31:00,0.67724,0.67731,0.67724,0.67731,156500004.0
2005-09-07 03:32:00,0.67692,0.67709,0.67686,0.67696,223200000.0
2005-09-07 03:33:00,0.6769,0.6771,0.67682,0.67695,208300004.0
2005-09-07 03:34:00,0.67735,0.67735,0.6773,0.67733,172500000.0
2005-09-07 03:35:00,0.67731,0.67734,0.67728,0.67734,124200001.0
2005-09-07 03:36:00,0.67734,0.6774,0.67728,0.6774,141500000.0
2005-09-07 03:37:00,0.67741,0.67746,0.67739,0.67739,97699999.0
2005-09-07 03:38:00,0.67742,0.67748,0.67742,0.67744,227400002.0
2005-09-07 03:39:00,0.67745,0.6775,0.67745,0.6775,12800000.0
2005-09-07 03:40:00,0.67749,0.67753,0.67749,0.67753,31000000.0
2005-09-07 03:41:00,0.67757,0.67762,0.67757,0.67762,18400000.0
2005-09-07 03:42:00,0.67763,0.67763,0.67751,0.67752,146499998.0
2005-09-07 03:43:00,0.67753,0.67753,0.67744,0.67749,101500002.0
2005-09-07 03:44:00,0.67752,0.67763,0.67751,0.67755,318600000.0
2005-09-07 03:45:00,0.67753,0.67758,0.67753,0.67758,228600006.0
2005-09-07 03:46:00,0.67761,0.67761,0.67742,0.67742,93700000.0
2005-09-07 03:47:00,0.67735,0.67744,0.67735,0.6774,136600001.0
2005-09-07 03:48:00,0.67737,0.67742,0.67733,0.67742,48000001.0
2005-09-07 03:49:00,0.67742,0.67747,0.67738,0.67743,169900005.0
2005-09-07 03:50:00,0.6774,0.67751,0.67739,0.67746,134699997.0
2005-09-07 03:51:00,0.67745,0.67748,0.67745,0.67748,57600001.0
2005-09-07 03:52:00,0.67751,0.67756,0.6775,0.67752,132700003.0
2005-09-07 03:53:00,0.67752,0.67752,0.67744,0.67747,131900000.0
2005-09-07 03:54:00,0.67751,0.67751,0.67744,0.67745,151600000.0
2005-09-07 03:55:00,0.67744,0.67751,0.67744,0.67751,86899998.0
2005-09-07 03:56:00,0.67753,0.67753,0.67744,0.67744,18300000.0
2005-09-07 03:57:00,0.6775,0.67751,0.6775,0.67751,50200000.0
2005-09-07 03:58:00,0.67748,0.67755,0.67747,0.67747,226599996.0
2005-09-07 03:59:00,0.6775,0.67758,0.67742,0.67742,137099998.0
2005-09-07 04:00:00,0.6775,0.6775,0.67748,0.67748,40400001.0
2005-09-07 04:01:00,0.67745,0.67748,0.67745,0.67747,163099999.0
2005-09-07 04:02:00,0.67744,0.67749,0.67741,0.67742,183200001.0
2005-09-07 04:03:00,0.67749,0.67749,0.67744,0.67744,130400003.0
2005-09-07 04:04:00,0.67743,0.67743,0.67738,0.67738,70500000.0
2005-09-07 04:05:00,0.67735,0.67735,0.67706,0.67708,90900001.0
2005-09-07 04:06:00,0.67714,0.67741,0.67714,0.67737,159100003.0
2005-09-07 04:07:00,0.67733,0.67737,0.6773,0.67733,97000000.0
2005-09-07 04:08:00,0.67737,0.67737,0.67735,0.67735,19100001.0
2005-09-07 04:09:00,0.67736,0.67736,0.67723,0.6773,102299998.0
2005-09-07 04:10:00,0.6773,0.6773,0.67728,0.67728,62799998.0
2005-09-07 04:11:00,0.67728,0.67728,0.67719,0.6772,194899998.0
2005-09-07 04:12:00,0.67721,0.67725,0.67721,0.67725,89600001.0
2005-09-07 04:13:00,0.67726,0.67726,0.67719,0.67719,27000001.0
2005-09-07 04:14:00,0.67717,0.67725,0.67717,0.67724,141400000.0
2005-09-07 04:15:00,0.67721,0.67724,0.67716,0.67722,119100002.0
2005-09-07 04:16:00,0.67719,0.67726,0.67717,0.67718,99300001.0
2005-09-07 04:17:00,0.67715,0.67724,0.67715,0.6772,111000000.0
2005-09-07 04:18:00,0.67718,0.67725,0.67718,0.67721,67900000.0
2005-09-07 04:19:00,0.67721,0.67735,0.67721,0.67735,256099994.0
2005-09-07 04:20:00,0.67735,0.67736,0.67734,0.67736,79199999.0
2005-09-07 04:21:00,0.67735,0.67735,0.67733,0.67733,59900000.0
2005-09-07 04:22:00,0.67721,0.67727,0.6772,0.6772,183199996.0
2005-09-07 04:23:00,0.67728,0.67728,0.67728,0.67728,800000.0
2005-09-07 04:24:00,0.67719,0.67725,0.67717,0.67725,239400006.0
2005-09-07 04:25:00,0.67726,0.6773,0.67721,0.67724,177999999.0
2005-09-07 04:26:00,0.67722,0.6773,0.67722,0.6773,88100002.0
2005-09-07 04:27:00,0.6773,0.6773,0.67722,0.67729,24500000.0
2005-09-07 04:28:00,0.67721,0.67722,0.67717,0.67717,163700001.0
2005-09-07 04:29:00,0.6772,0.67725,0.67717,0.67719,73899998.0
2005-09-07 04:30:00,0.67716,0.67729,0.67715,0.67722,122700001.0
2005-09-07 04:31:00,0.67728,0.6773,0.67725,0.67728,213799995.0
2005-09-07 04:32:00,0.67721,0.67729,0.67712,0.67718,317100002.0
2005-09-07 04:33:00,0.67716,0.6772,0.67709,0.67712,166600002.0
2005-09-07 04:34:00,0.67715,0.67726,0.67715,0.67726,159500001.0
2005-09-07 04:35:00,0.6773,0.6773,0.67723,0.67728,169599998.0
2005-09-07 04:36:00,0.67727,0.67727,0.67714,0.67722,133700002.0
2005-09-07 04:37:00,0.67715,0.67726,0.67715,0.67721,91000001.0
2005-09-07 04:38:00,0.67726,0.67734,0.67725,0.67728,122100004.0
2005-09-07 04:39:00,0.67728,0.67733,0.67723,0.67725,258399999.0
2005-09-07 04:40:00,0.67732,0.67738,0.67731,0.67733,236200000.0
2005-09-07 04:41:00,0.67737,0.67737,0.67735,0.67737,81599999.0
2005-09-07 04:42:00,0.67741,0.67741,0.67729,0.67732,66999999.0
2005-09-07 04:43:00,0.67729,0.67737,0.67729,0.67736,185599998.0
2005-09-07 04:44:00,0.6769,0.67707,0.67687,0.67704,276900005.0
2005-09-07 04:45:00,0.67735,0.67744,0.67735,0.67744,90200001.0
2005-09-07 04:46:00,0.6774,0.67748,0.6774,0.67746,189900000.0
2005-09-07 04:47:00,0.67708,0.67731,0.67702,0.67726,270299997.0
2005-09-07 04:48:00,0.67743,0.67743,0.67738,0.67738,47799999.0
2005-09-07 04:49:00,0.67738,0.67742,0.67737,0.6774,173099999.0
2005-09-07 04:50:00,0.6774,0.67748,0.67738,0.67739,149500002.0
2005-09-07 04:51:00,0.67743,0.67746,0.67743,0.67746,146500002.0
2005-09-07 04:52:00,0.6774,0.67747,0.6774,0.67747,79000000.0
2005-09-07 04:53:00,0.67748,0.67751,0.67742,0.67745,140499997.0
2005-09-07 04:54:00,0.67743,0.67746,0.6774,0.67742,153200002.0
2005-09-07 04:55:00,0.67744,0.67744,0.6773,0.67736,194700002.0
2005-09-07 04:56:00,0.67736,0.67742,0.67731,0.67742,179300000.0
2005-09-07 04:57:00,0.67736,0.67736,0.67727,0.67733,130599997.0
2005-09-07 04:58:00,0.67735,0.67742,0.67735,0.6774,148800001.0
2005-09-07 04:59:00,0.6774,0.6774,0.67737,0.67737,71000001.0
2005-09-07 05:00:00,0.67735,0.67741,0.67735,0.67739,61500000.0
2005-09-07 05:01:00,0.67739,0.67757,0.67739,0.67752,227699999.0
2005-09-07 05:02:00,0.67753,0.67758,0.67749,0.67749,119100002.0
2005-09-07 05:03:00,0.67744,0.67756,0.67744,0.67748,279200000.0
2005-09-07 05:04:00,0.6775,0.67758,0.67747,0.67747,103200000.0
2005-09-07 05:05:00,0.6775,0.67761,0.6775,0.6775,149499999.0
2005-09-07 05:06:00,0.67754,0.67754,0.67754,0.67754,9700000.0
2005-09-07 05:07:00,0.67759,0.67766,0.67751,0.67751,294499998.0
2005-09-07 05:08:00,0.6775,0.6775,0.67732,0.67732,60400000.0
2005-09-07 05:09:00,0.67732,0.67763,0.67727,0.67763,157200000.0
2005-09-07 05:10:00,0.67762,0.67763,0.67756,0.67756,111000001.0
2005-09-07 05:11:00,0.67751,0.67763,0.67742,0.67756,115500000.0
2005-09-07 05:12:00,0.67758,0.6776,0.6775,0.67758,94500001.0
2005-09-07 05:13:00,0.67767,0.67769,0.67757,0.67768,204100002.0
2005-09-07 05:14:00,0.67772,0.67777,0.67769,0.67776,133900001.0
2005-09-07 05:15:00,0.67778,0.6778,0.67774,0.6778,71200000.0
2005-09-07 05:16:00,0.6778,0.67782,0.67772,0.67782,184100000.0
2005-09-07 05:17:00,0.6778,0.6778,0.67778,0.6778,116600002.0
2005-09-07 05:18:00,0.67777,0.67782,0.67775,0.67775,102399998.0
2005-09-07 05:19:00,0.67784,0.67786,0.67784,0.67786,16700000.0
2005-09-07 05:20:00,0.67785,0.67792,0.67785,0.67789,142099997.0
2005-09-07 05:21:00,0.67797,0.67812,0.67797,0.67812,95900000.0
2005-09-07 05:22:00,0.67804,0.67828,0.67804,0.67825,131000000.0
2005-09-07 05:23:00,0.67825,0.6783,0.67821,0.6783,122299999.0
2005-09-07 05:24:00,0.67832,0.67837,0.67831,0.67831,148999998.0
2005-09-07 05:25:00,0.67833,0.67833,0.67822,0.67827,192300001.0
2005-09-07 05:26:00,0.6783,0.67838,0.6783,0.67834,117099999.0
2005-09-07 05:27:00,0.67834,0.67842,0.67832,0.67837,96600000.0
2005-09-07 05:28:00,0.67842,0.67858,0.67842,0.67855,198000000.0
2005-09-07 05:29:00,0.67856,0.67868,0.67856,0.67865,171599997.0
2005-09-07 05:30:00,0.67862,0.67862,0.67853,0.67853,62300002.0
2005-09-07 05:31:00,0.67847,0.67847,0.67846,0.67846,29500000.0
2005-09-07 05:32:00,0.6784,0.67848,0.6784,0.67846,276900000.0
2005-09-07 05:33:00,0.67854,0.67856,0.67848,0.67848,241900001.0
2005-09-07 05:34:00,0.67846,0.67852,0.67846,0.67848,88400002.0
2005-09-07 05:35:00,0.67847,0.67848,0.67842,0.67848,86899999.0
2005-09-07 05:36:00,0.67845,0.67845,0.67845,0.67845,59799999.0
2005-09-07 05:37:00,0.67843,0.67843,0.67834,0.67838,198700001.0
2005-09-07 05:38:00,0.67835,0.67841,0.67834,0.67836,174900002.0
2005-09-07 05:39:00,0.67844,0.67844,0.67839,0.67842,53600000.0
2005-09-07 05:40:00,0.67841,0.67841,0.67832,0.67832,131400001.0
2005-09-07 05:41:00,0.67838,0.67842,0.67838,0.67841,97800001.0
2005-09-07 05:42:00,0.67838,0.6784,0.67837,0.6784,101499999.0
2005-09-07 05:43:00,0.6784,0.6784,0.67831,0.67833,104000004.0
2005-09-07 05:44:00,0.67838,0.67839,0.67838,0.67839,58199998.0
2005-09-07 05:45:00,0.67837,0.6784,0.67833,0.67833,40100000.0
2005-09-07 05:46:00,0.67836,0.67839,0.67832,0.67836,149399998.0
2005-09-07 05:47:00,0.6783,0.67839,0.6783,0.67832,213400001.0
2005-09-07 05:48:00,0.67829,0.67835,0.67825,0.67835,71799999.0
2005-09-07 05:49:00,0.67838,0.67838,0.67825,0.67825,154800002.0
2005-09-07 05:50:00,0.67832,0.67832,0.67827,0.67827,115800004.0
2005-09-07 05:51:00,0.67829,0.67829,0.67815,0.67817,76600001.0
2005-09-07 05:52:00,0.6782,0.67829,0.67818,0.67827,123900000.0
2005-09-07 05:53:00,0.67827,0.67834,0.67827,0.67834,31100000.0
2005-09-07 05:54:00,0.67834,0.67834,0.6783,0.67833,67400002.0
2005-09-07 05:55:00,0.67827,0.67827,0.67812,0.67812,136199996.0
2005-09-07 05:56:00,0.67814,0.67823,0.67814,0.67823,69400000.0
2005-09-07 05:57:00,0.67824,0.67833,0.67817,0.67826,97400001.0
2005-09-07 05:58:00,0.67826,0.67845,0.67825,0.67845,265099999.0
2005-09-07 05:59:00,0.67849,0.67851,0.67844,0.67846,208899999.0
2005-09-07 06:00:00,0.67849,0.67871,0.67845,0.67871,106899999.0
2005-09-07 06:01:00,0.67872,0.67872,0.67872,0.67872,26400000.0
2005-09-07 06:02:00,0.67872,0.67877,0.67868,0.67875,175000000.0
2005-09-07 06:03:00,0.67873,0.67873,0.67866,0.67866,98700000.0
2005-09-07 06:04:00,0.67865,0.67867,0.67865,0.67867,81499998.0
2005-09-07 06:05:00,0.67866,0.67867,0.67866,0.67867,17500000.0
2005-09-07 06:06:00,0.67861,0.67866,0.6786,0.67863,158300000.0
2005-09-07 06:07:00,0.67866,0.67866,0.67851,0.67859,224499998.0
2005-09-07 06:08:00,0.67861,0.67864,0.67855,0.67857,67600001.0
2005-09-07 06:09:00,0.6785,0.67853,0.67845,0.67853,175500002.0
2005-09-07 06:10:00,0.67854,0.67861,0.67854,0.67861,13600000.0
2005-09-07 06:11:00,0.67865,0.67865,0.67862,0.67862,51000000.0
2005-09-07 06:12:00,0.67866,0.6787,0.67866,0.67866,113299997.0
2005-09-07 06:13:00,0.67876,0.67878,0.6787,0.6787,95599997.0
2005-09-07 06:14:00,0.67863,0.6787,0.67862,0.6787,100500001.0
2005-09-07 06:15:00,0.67869,0.67873,0.67866,0.67866,106699996.0
2005-09-07 06:16:00,0.6787,0.67875,0.67866,0.67875,282199996.0
2005-09-07 06:17:00,0.67873,0.67874,0.67867,0.67869,218800001.0
2005-09-07 06:18:00,0.67867,0.67868,0.6786,0.67868,132100002.0
2005-09-07 06:19:00,0.67875,0.67875,0.67873,0.67875,24800000.0
2005-09-07 06:20:00,0.67872,0.67876,0.6787,0.67875,149300001.0
2005-09-07 06:21:00,0.67868,0.67868,0.67857,0.67862,180699998.0
2005-09-07 06:22:00,0.67862,0.67867,0.67862,0.67866,142000000.0
2005-09-07 06:23:00,0.67864,0.67865,0.67852,0.67853,204499997.0
2005-09-07 06:24:00,0.67853,0.6786,0.67853,0.67853,123300000.0
2005-09-07 06:25:00,0.67857,0.67868,0.67855,0.67855,75399999.0
2005-09-07 06:26:00,0.67855,0.6786,0.67855,0.67857,98199999.0
2005-09-07 06:27:00,0.6786,0.67871,0.6786,0.67865,86899999.0
2005-09-07 06:28:00,0.67865,0.67865,0.67865,0.67865,4800000.0
2005-09-07 06:29:00,0.67871,0.67875,0.67869,0.67875,169699999.0
2005-09-07 06:30:00,0.67873,0.67873,0.67865,0.67871,95500000.0
2005-09-07 06:31:00,0.67874,0.67879,0.67872,0.67875,179199996.0
2005-09-07 06:32:00,0.67876,0.6788,0.67869,0.67875,109499997.0
2005-09-07 06:33:00,0.67871,0.67874,0.67871,0.67874,15900000.0
2005-09-07 06:34:00,0.67878,0.6788,0.67878,0.6788,36700000.0
2005-09-07 06:35:00,0.67884,0.67886,0.67884,0.67886,44000001.0
2005-09-07 06:36:00,0.6789,0.67893,0.6789,0.67892,63800001.0
2005-09-07 06:37:00,0.67895,0.67895,0.67887,0.67893,101800001.0
2005-09-07 06:38:00,0.6789,0.67893,0.6789,0.67893,44700001.0
2005-09-07 06:39:00,0.67894,0.67894,0.67883,0.67891,282899999.0
2005-09-07 06:40:00,0.67895,0.67897,0.67893,0.67897,74900002.0
2005-09-07 06:41:00,0.67893,0.67893,0.67893,0.67893,55899998.0
2005-09-07 06:42:00,0.67897,0.67897,0.67884,0.67884,95700000.0
2005-09-07 06:43:00,0.67879,0.67881,0.67879,0.67881,77500000.0
2005-09-07 06:44:00,0.67883,0.67883,0.67873,0.67875,129600001.0
2005-09-07 06:45:00,0.67884,0.67885,0.67856,0.67858,80599999.0
2005-09-07 06:46:00,0.67862,0.67868,0.67861,0.67863,253099999.0
2005-09-07 06:47:00,0.67847,0.67852,0.67827,0.67827,41400000.0
2005-09-07 06:48:00,0.67866,0.67866,0.67865,0.67865,98099998.0
2005-09-07 06:49:00,0.67859,0.67865,0.67858,0.67861,106299998.0
2005-09-07 06:50:00,0.67859,0.67863,0.67859,0.67863,62500001.0
2005-09-07 06:51:00,0.67859,0.67859,0.67848,0.67853,129000003.0
2005-09-07 06:52:00,0.67854,0.67864,0.67854,0.67864,66100000.0
2005-09-07 06:53:00,0.6786,0.67863,0.67858,0.67858,115200000.0
2005-09-07 06:54:00,0.67858,0.67858,0.67856,0.67856,103000000.0
2005-09-07 06:55:00,0.67855,0.67861,0.67851,0.67851,189599998.0
2005-09-07 06:56:00,0.6785,0.67863,0.6785,0.67857,224899999.0
2005-09-07 06:57:00,0.67856,0.67866,0.67856,0.67863,103900002.0
2005-09-07 06:58:00,0.67863,0.67863,0.67855,0.67855,102699999.0
2005-09-07 06:59:00,0.67859,0.67865,0.67855,0.67862,167800000.0
2005-09-07 07:00:00,0.67852,0.67863,0.67852,0.67863,70499999.0
2005-09-07 07:01:00,0.67861,0.67861,0.67854,0.67854,131000000.0
2005-09-07 07:02:00,0.67854,0.6786,0.67854,0.67857,125999998.0
2005-09-07 07:03:00,0.67857,0.67862,0.67857,0.67858,182299998.0
2005-09-07 07:04:00,0.67862,0.67866,0.6786,0.67864,123099998.0
2005-09-07 07:05:00,0.67854,0.6786,0.67851,0.67858,155100003.0
2005-09-07 07:06:00,0.6786,0.6786,0.67857,0.67858,31900000.0
2005-09-07 07:07:00,0.67858,0.67861,0.67858,0.67861,145300002.0
2005-09-07 07:08:00,0.67861,0.67862,0.67857,0.67857,89299998.0
2005-09-07 07:09:00,0.67855,0.67855,0.67849,0.67854,75000000.0
2005-09-07 07:10:00,0.67852,0.67854,0.67848,0.67848,78000000.0
2005-09-07 07:11:00,0.67848,0.67863,0.67848,0.67863,109400000.0
2005-09-07 07:12:00,0.67856,0.67858,0.67852,0.67852,157300004.0
2005-09-07 07:13:00,0.67856,0.67861,0.67856,0.67859,129299997.0
2005-09-07 07:14:00,0.6786,0.67863,0.67853,0.67857,214800001.0
2005-09-07 07:15:00,0.67861,0.67864,0.67859,0.6786,133099998.0
2005-09-07 07:16:00,0.67861,0.67865,0.67859,0.6786,194000001.0
2005-09-07 07:17:00,0.67857,0.67864,0.67857,0.67864,98499997.0
2005-09-07 07:18:00,0.67863,0.67863,0.67854,0.67854,108500000.0
2005-09-07 07:19:00,0.67857,0.67863,0.67857,0.67858,149499998.0
2005-09-07 07:20:00,0.67858,0.6786,0.67855,0.67855,124500002.0
2005-09-07 07:21:00,0.67859,0.67859,0.67857,0.67857,114500002.0
2005-09-07 07:22:00,0.6786,0.6786,0.67858,0.67858,155699998.0
2005-09-07 07:23:00,0.67852,0.67862,0.67849,0.67862,208499997.0
2005-09-07 07:24:00,0.6786,0.67862,0.6786,0.67862,79099998.0
2005-09-07 07:25:00,0.67853,0.67856,0.67849,0.67849,142299996.0
2005-09-07 07:26:00,0.67853,0.67853,0.67849,0.67849,32600000.0
2005-09-07 07:27:00,0.6785,0.6785,0.6785,0.6785,23100000.0
2005-09-07 07:28:00,0.67842,0.67853,0.67842,0.67847,163000000.0
2005-09-07 07:29:00,0.67848,0.67849,0.67846,0.67847,129599997.0
2005-09-07 07:30:00,0.67846,0.67846,0.67831,0.67834,155599997.0
2005-09-07 07:31:00,0.67832,0.67832,0.67824,0.67831,219300002.0
2005-09-07 07:32:00,0.67832,0.67835,0.67829,0.67832,152400000.0
2005-09-07 07:33:00,0.67832,0.67837,0.67832,0.67837,42900001.0
2005-09-07 07:34:00,0.67829,0.67833,0.67826,0.67831,141000000.0
2005-09-07 07:35:00,0.67832,0.67835,0.67829,0.67833,88300000.0
2005-09-07 07:36:00,0.67842,0.67846,0.67842,0.67846,48599998.0
2005-09-07 07:37:00,0.67853,0.67853,0.67845,0.67847,250499997.0
2005-09-07 07:38:00,0.67844,0.67844,0.67838,0.67843,158799999.0
2005-09-07 07:39:00,0.67841,0.67841,0.67834,0.67834,125599999.0
2005-09-07 07:40:00,0.67837,0.67837,0.67835,0.67836,44799999.0
2005-09-07 07:41:00,0.67835,0.67835,0.6783,0.67831,166200000.0
2005-09-07 07:42:00,0.67775,0.6782,0.67775,0.67801,155199998.0
2005-09-07 07:43:00,0.67825,0.67833,0.67825,0.67832,171899998.0
2005-09-07 07:44:00,0.67828,0.6783,0.67828,0.67828,62800002.0
2005-09-07 07:45:00,0.67825,0.67827,0.67824,0.67824,53400001.0
2005-09-07 07:46:00,0.67826,0.67832,0.67826,0.67828,122399997.0
2005-09-07 07:47:00,0.67835,0.67835,0.67835,0.67835,38400000.0
2005-09-07 07:48:00,0.67833,0.67835,0.67832,0.67832,61400001.0
2005-09-07 07:49:00,0.67829,0.67831,0.67829,0.67831,35199999.0
2005-09-07 07:50:00,0.67834,0.67834,0.67829,0.67829,99100000.0
2005-09-07 07:51:00,0.67826,0.67835,0.67826,0.67831,226100001.0
2005-09-07 07:52:00,0.67839,0.67839,0.67838,0.67838,89500000.0
2005-09-07 07:53:00,0.67842,0.67842,0.6782,0.67824,81500000.0
2005-09-07 07:54:00,0.67832,0.67834,0.67813,0.67813,109600000.0
2005-09-07 07:55:00,0.67815,0.67827,0.67815,0.67818,140499998.0
2005-09-07 07:56:00,0.67812,0.6782,0.67812,0.67819,128199999.0
2005-09-07 07:57:00,0.67825,0.67835,0.67825,0.67827,173199999.0
2005-09-07 07:58:00,0.67826,0.67828,0.67821,0.67821,96500001.0
2005-09-07 07:59:00,0.67825,0.67828,0.67825,0.67828,39099998.0
2005-09-07 08:00:00,0.67824,0.67829,0.67822,0.67824,146300003.0
2005-09-07 08:01:00,0.67824,0.67844,0.67819,0.67844,127300003.0
2005-09-07 08:02:00,0.67843,0.67843,0.67838,0.67843,45400000.0
2005-09-07 08:03:00,0.67842,0.67853,0.67842,0.67853,94899998.0
2005-09-07 08:04:00,0.67849,0.67849,0.67843,0.67843,84599999.0
2005-09-07 08:05:00,0.67832,0.67841,0.67832,0.67833,137100002.0
2005-09-07 08:06:00,0.6784,0.67848,0.6784,0.67845,123300000.0
2005-09-07 08:07:00,0.67844,0.67848,0.67844,0.67848,100499999.0
2005-09-07 08:08:00,0.67839,0.67839,0.67836,0.67836,13600000.0
2005-09-07 08:09:00,0.67829,0.67834,0.67829,0.67834,186799998.0
2005-09-07 08:10:00,0.67831,0.67835,0.6783,0.67831,146800000.0
2005-09-07 08:11:00,0.67829,0.67837,0.67829,0.67834,67200000.0
2005-09-07 08:12:00,0.67835,0.67835,0.67828,0.67832,203500001.0
2005-09-07 08:13:00,0.67836,0.67836,0.67824,0.67835,226100001.0
2005-09-07 08:14:00,0.67831,0.67832,0.67824,0.67824,87200002.0
2005-09-07 08:15:00,0.67819,0.67826,0.67817,0.6782,184799999.0
2005-09-07 08:16:00,0.67822,0.67823,0.67822,0.67823,19200000.0
2005-09-07 08:17:00,0.67797,0.67818,0.67797,0.67805,70100000.0
2005-09-07 08:18:00,0.67825,0.67825,0.67825,0.67825,2000000.0
2005-09-07 08:19:00,0.67827,0.67827,0.6781,0.6781,120400000.0
2005-09-07 08:20:00,0.67813,0.67822,0.67812,0.67818,155999999.0
2005-09-07 08:21:00,0.67822,0.67822,0.67815,0.67815,16800000.0
2005-09-07 08:22:00,0.67825,0.67825,0.67819,0.67819,200800001.0
2005-09-07 08:23:00,0.67823,0.67823,0.67822,0.67822,5400000.0
2005-09-07 08:24:00,0.67817,0.67818,0.67814,0.67815,109100001.0
2005-09-07 08:25:00,0.67811,0.67817,0.67811,0.67815,21500000.0
2005-09-07 08:26:00,0.67825,0.67838,0.67825,0.67834,155000000.0
2005-09-07 08:27:00,0.67833,0.67838,0.67829,0.67829,94900000.0
2005-09-07 08:28:00,0.67829,0.67837,0.67829,0.67834,118799998.0
2005-09-07 08:29:00,0.6785,0.6786,0.6785,0.6786,163299998.0
2005-09-07 08:30:00,0.67859,0.67867,0.67859,0.67861,130300003.0
2005-09-07 08:31:00,0.67854,0.67855,0.67845,0.67845,139500002.0
2005-09-07 08:32:00,0.67846,0.67863,0.67846,0.67856,129400005.0
2005-09-07 08:33:00,0.67857,0.67867,0.67857,0.67867,189800002.0
2005-09-07 08:34:00,0.67864,0.67864,0.67857,0.67857,47199999.0
2005-09-07 08:35:00,0.67861,0.67864,0.67861,0.67864,33500000.0
2005-09-07 08:36:00,0.67878,0.67887,0.67873,0.6788,217799997.0
2005-09-07 08:37:00,0.67881,0.67884,0.67874,0.6788,149199998.0
2005-09-07 08:38:00,0.67883,0.67889,0.67883,0.67885,127599998.0
2005-09-07 08:39:00,0.67885,0.67905,0.67885,0.67903,89999999.0
2005-09-07 08:40:00,0.67895,0.67895,0.67892,0.67892,162899998.0
2005-09-07 08:41:00,0.67884,0.67884,0.67872,0.67881,187600000.0
2005-09-07 08:42:00,0.67883,0.67909,0.67883,0.67902,111199998.0
2005-09-07 08:43:00,0.679,0.6791,0.679,0.679,102500000.0
2005-09-07 08:44:00,0.67902,0.67903,0.67897,0.679,123199999.0
2005-09-07 08:45:00,0.67897,0.67904,0.67897,0.67898,96599998.0
2005-09-07 08:46:00,0.67898,0.67902,0.67896,0.67901,81300000.0
2005-09-07 08:47:00,0.67895,0.67904,0.67895,0.67896,193299996.0
2005-09-07 08:48:00,0.67887,0.67887,0.67886,0.67886,27300000.0
2005-09-07 08:49:00,0.67882,0.67893,0.67882,0.67893,203800000.0
2005-09-07 08:50:00,0.67893,0.67894,0.67888,0.67894,130800003.0
2005-09-07 08:51:00,0.67897,0.67903,0.67894,0.67894,124500001.0
2005-09-07 08:52:00,0.67896,0.67902,0.67896,0.679,215299999.0
2005-09-07 08:53:00,0.67904,0.67905,0.679,0.679,126499998.0
2005-09-07 08:54:00,0.67897,0.67902,0.67896,0.67896,172999997.0
2005-09-07 08:55:00,0.67902,0.67906,0.679,0.679,226200001.0
2005-09-07 08:56:00,0.67907,0.67913,0.67907,0.6791,134999998.0
2005-09-07 08:57:00,0.67909,0.67916,0.67906,0.67908,170100001.0
2005-09-07 08:58:00,0.67912,0.67924,0.67912,0.67918,103600002.0
2005-09-07 08:59:00,0.67919,0.67933,0.67918,0.67925,192200001.0
2005-09-07 09:00:00,0.6792,0.6792,0.67902,0.67907,132699998.0
2005-09-07 09:01:00,0.67903,0.67903,0.6789,0.67893,155400000.0
2005-09-07 09:02:00,0.67891,0.67891,0.67881,0.67883,52800001.0
2005-09-07 09:03:00,0.67883,0.67884,0.67867,0.67867,214299997.0
2005-09-07 09:04:00,0.67863,0.67868,0.67853,0.67868,185400001.0
2005-09-07 09:05:00,0.67878,0.67882,0.67878,0.67879,75900000.0
2005-09-07 09:06:00,0.67882,0.67888,0.67882,0.67885,76299999.0
2005-09-07 09:07:00,0.67882,0.67883,0.67873,0.67878,110900004.0
2005-09-07 09:08:00,0.67876,0.67877,0.67869,0.6787,140800004.0
2005-09-07 09:09:00,0.67871,0.67877,0.67871,0.67873,168400002.0
2005-09-07 09:10:00,0.67873,0.67883,0.67872,0.67883,128299997.0
2005-09-07 09:11:00,0.67881,0.67887,0.67872,0.67887,65000000.0
2005-09-07 09:12:00,0.6789,0.67894,0.6789,0.67893,51100000.0
2005-09-07 09:13:00,0.67894,0.67896,0.67891,0.67896,121399999.0
2005-09-07 09:14:00,0.67898,0.67908,0.67895,0.67907,221499999.0
2005-09-07 09:15:00,0.67915,0.67915,0.67896,0.67903,116600003.0
2005-09-07 09:16:00,0.679,0.679,0.67885,0.67892,153700000.0
2005-09-07 09:17:00,0.67889,0.67891,0.67884,0.67887,95800001.0
2005-09-07 09:18:00,0.67891,0.67898,0.6789,0.67898,109399998.0
2005-09-07 09:19:00,0.67897,0.67897,0.67885,0.67895,161499995.0
2005-09-07 09:20:00,0.67893,0.67896,0.67885,0.67891,158299997.0
2005-09-07 09:21:00,0.67893,0.67902,0.67887,0.67895,88099999.0
2005-09-07 09:22:00,0.67885,0.67885,0.67871,0.67877,101800004.0
2005-09-07 09:23:00,0.67875,0.67875,0.6787,0.67871,93200002.0
2005-09-07 09:24:00,0.67872,0.67872,0.67865,0.67865,181799999.0
2005-09-07 09:25:00,0.67875,0.6788,0.67873,0.6788,156799997.0
2005-09-07 09:26:00,0.6788,0.6788,0.67875,0.67877,85200000.0
2005-09-07 09:27:00,0.67882,0.67887,0.67881,0.67882,102000002.0
2005-09-07 09:28:00,0.67879,0.679,0.67879,0.679,121999998.0
2005-09-07 09:29:00,0.67897,0.67898,0.67888,0.67898,235800000.0
2005-09-07 09:30:00,0.67898,0.67902,0.6789,0.67901,237200002.0
2005-09-07 09:31:00,0.67902,0.67916,0.67902,0.67916,94100000.0
2005-09-07 09:32:00,0.67914,0.67919,0.67914,0.67916,173900001.0
2005-09-07 09:33:00,0.67916,0.67917,0.67904,0.67908,132400001.0
2005-09-07 09:34:00,0.67909,0.67915,0.67905,0.67905,99899999.0
2005-09-07 09:35:00,0.6791,0.67912,0.67906,0.6791,103900001.0
2005-09-07 09:36:00,0.6791,0.67912,0.67902,0.67902,168800002.0
2005-09-07 09:37:00,0.67907,0.67909,0.67902,0.67909,53400000.0
2005-09-07 09:38:00,0.67911,0.67911,0.679,0.67907,120600001.0
2005-09-07 09:39:00,0.67899,0.67901,0.67895,0.67901,175399996.0
2005-09-07 09:40:00,0.67897,0.67897,0.67894,0.67894,77400001.0
2005-09-07 09:41:00,0.67893,0.67898,0.6789,0.67893,142000003.0
2005-09-07 09:42:00,0.67898,0.67898,0.6789,0.67897,195099998.0
2005-09-07 09:43:00,0.67893,0.67896,0.67887,0.67896,93300001.0
2005-09-07 09:44:00,0.67889,0.67895,0.67889,0.67891,194000001.0
2005-09-07 09:45:00,0.67893,0.67894,0.67888,0.67894,106399999.0
2005-09-07 09:46:00,0.67897,0.67897,0.67892,0.67892,34500000.0
2005-09-07 09:47:00,0.67894,0.67894,0.67885,0.67885,82499998.0
2005-09-07 09:48:00,0.6788,0.67893,0.6788,0.6789,220399994.0
2005-09-07 09:49:00,0.67892,0.67892,0.67886,0.67886,157300002.0
2005-09-07 09:50:00,0.67885,0.67885,0.6788,0.67883,69399998.0
2005-09-07 09:51:00,0.67881,0.67881,0.67872,0.67872,183800000.0
2005-09-07 09:52:00,0.67873,0.67873,0.67865,0.67865,152099998.0
2005-09-07 09:53:00,0.67863,0.67868,0.6786,0.67868,161699998.0
2005-09-07 09:54:00,0.6786,0.67871,0.6786,0.67871,131800002.0
2005-09-07 09:55:00,0.67868,0.67875,0.67866,0.67867,189600002.0
2005-09-07 09:56:00,0.67867,0.67867,0.67865,0.67866,7300000.0
2005-09-07 09:57:00,0.6787,0.67873,0.67864,0.67873,152099998.0
2005-09-07 09:58:00,0.67878,0.67878,0.67872,0.67872,49400000.0
2005-09-07 09:59:00,0.67871,0.67872,0.67864,0.67864,112900003.0
2005-09-07 10:00:00,0.67859,0.67867,0.67858,0.67867,154500001.0
2005-09-07 10:01:00,0.67861,0.67868,0.67861,0.67864,109299999.0
2005-09-07 10:02:00,0.67862,0.67865,0.6786,0.67863,133599998.0
2005-09-07 10:03:00,0.67863,0.67865,0.67857,0.67865,194600001.0
2005-09-07 10:04:00,0.67866,0.67866,0.67857,0.67857,31900001.0
2005-09-07 10:05:00,0.67851,0.67854,0.67849,0.67851,136700004.0
2005-09-07 10:06:00,0.67847,0.67851,0.67844,0.67848,194600001.0
2005-09-07 10:07:00,0.67841,0.67841,0.67835,0.6784,173699999.0
2005-09-07 10:08:00,0.67839,0.67839,0.6782,0.6782,115700000.0
2005-09-07 10:09:00,0.67813,0.67816,0.67809,0.67813,140399997.0
2005-09-07 10:10:00,0.67817,0.67819,0.67815,0.67819,160099998.0
2005-09-07 10:11:00,0.67817,0.67817,0.67813,0.67813,86499996.0
2005-09-07 10:12:00,0.6781,0.6781,0.67795,0.67797,88999999.0
2005-09-07 10:13:00,0.67799,0.67805,0.67799,0.67803,122900003.0
2005-09-07 10:14:00,0.67802,0.67802,0.67798,0.67798,21600000.0
2005-09-07 10:15:00,0.67808,0.67812,0.67806,0.67811,151900002.0
2005-09-07 10:16:00,0.67815,0.67815,0.67807,0.67813,104799997.0
2005-09-07 10:17:00,0.67812,0.67814,0.67805,0.67805,193699997.0
2005-09-07 10:18:00,0.67806,0.67809,0.67806,0.67807,61600001.0
2005-09-07 10:19:00,0.67807,0.67807,0.67799,0.67805,159999996.0
2005-09-07 10:20:00,0.67805,0.67812,0.67803,0.67812,91900002.0
2005-09-07 10:21:00,0.67808,0.67812,0.67805,0.67805,133200002.0
2005-09-07 10:22:00,0.67806,0.67812,0.67798,0.67812,245500001.0
2005-09-07 10:23:00,0.67814,0.67815,0.67808,0.67811,122199998.0
2005-09-07 10:24:00,0.67813,0.67813,0.67804,0.6781,94200000.0
2005-09-07 10:25:00,0.67813,0.67816,0.6781,0.67815,128699999.0
2005-09-07 10:26:00,0.67816,0.6782,0.67815,0.67817,200200000.0
2005-09-07 10:27:00,0.67815,0.67822,0.67807,0.67822,82900001.0
2005-09-07 10:28:00,0.67824,0.67833,0.67824,0.67833,212000004.0
2005-09-07 10:29:00,0.67827,0.6783,0.67822,0.67822,221499998.0
2005-09-07 10:30:00,0.67824,0.67826,0.67824,0.67826,33500001.0
2005-09-07 10:31:00,0.67829,0.6783,0.67824,0.67828,142199996.0
2005-09-07 10:32:00,0.67831,0.67839,0.6783,0.67832,135399998.0
2005-09-07 10:33:00,0.67835,0.67844,0.67835,0.67841,113800000.0
2005-09-07 10:34:00,0.67847,0.67847,0.6784,0.6784,241899997.0
2005-09-07 10:35:00,0.6783,0.67839,0.67818,0.67828,160800004.0
2005-09-07 10:36:00,0.67819,0.67823,0.6781,0.67823,129300003.0
2005-09-07 10:37:00,0.67823,0.67833,0.67822,0.67833,168299999.0
2005-09-07 10:38:00,0.67831,0.67834,0.67828,0.67834,117800000.0
2005-09-07 10:39:00,0.67797,0.67811,0.67788,0.6781,230200002.0
2005-09-07 10:40:00,0.67832,0.67832,0.6783,0.67831,137600001.0
2005-09-07 10:41:00,0.67833,0.67835,0.67824,0.67833,166100001.0
2005-09-07 10:42:00,0.6783,0.6783,0.67825,0.67825,196899999.0
2005-09-07 10:43:00,0.67828,0.67832,0.6782,0.67832,157899998.0
2005-09-07 10:44:00,0.67827,0.67834,0.67827,0.67834,106900001.0
2005-09-07 10:45:00,0.67834,0.67838,0.67829,0.67838,99500001.0
2005-09-07 10:46:00,0.6783,0.67833,0.67829,0.67831,145200002.0
2005-09-07 10:47:00,0.67826,0.67826,0.67818,0.67818,90000002.0
2005-09-07 10:48:00,0.67817,0.67817,0.6781,0.6781,86499998.0
2005-09-07 10:49:00,0.67801,0.67808,0.678,0.67808,168699997.0
2005-09-07 10:50:00,0.67807,0.67807,0.67792,0.67792,168800004.0
2005-09-07 10:51:00,0.67795,0.678,0.67793,0.67793,156199998.0
2005-09-07 10:52:00,0.678,0.67803,0.67797,0.67803,145099998.0
2005-09-07 10:53:00,0.67799,0.67799,0.67789,0.67795,121299997.0
2005-09-07 10:54:00,0.67797,0.67799,0.67791,0.67791,173099999.0
2005-09-07 10:55:00,0.67802,0.67807,0.67792,0.67807,204299998.0
2005-09-07 10:56:00,0.67808,0.67808,0.67795,0.67804,202099996.0
2005-09-07 10:57:00,0.67797,0.67804,0.67795,0.67797,164300000.0
2005-09-07 10:58:00,0.67802,0.67815,0.67802,0.67815,78300001.0
2005-09-07 10:59:00,0.67815,0.67832,0.67815,0.67832,112400002.0
2005-09-07 11:00:00,0.6783,0.6783,0.67819,0.67826,106799998.0
2005-09-07 11:01:00,0.67824,0.67825,0.67815,0.6782,213400005.0
2005-09-07 11:02:00,0.67822,0.67822,0.67821,0.67821,3200000.0
2005-09-07 11:03:00,0.67823,0.67823,0.67818,0.6782,95899999.0
2005-09-07 11:04:00,0.67821,0.67827,0.67815,0.67827,159500001.0
2005-09-07 11:05:00,0.67822,0.67823,0.67822,0.67823,10800000.0
2005-09-07 11:06:00,0.67826,0.67829,0.67824,0.67829,114300003.0
2005-09-07 11:07:00,0.67829,0.67834,0.67828,0.67828,87099999.0
2005-09-07 11:08:00,0.6783,0.6783,0.67821,0.67828,145900000.0
2005-09-07 11:09:00,0.6783,0.6783,0.6783,0.6783,62200001.0
2005-09-07 11:10:00,0.67828,0.67837,0.67828,0.67835,131899999.0
2005-09-07 11:11:00,0.67834,0.67834,0.67827,0.67827,78400002.0
2005-09-07 11:12:00,0.67829,0.67834,0.67826,0.67833,168599999.0
2005-09-07 11:13:00,0.67832,0.67843,0.67831,0.67843,139700003.0
2005-09-07 11:14:00,0.67848,0.67849,0.67841,0.67843,205000001.0
2005-09-07 11:15:00,0.67846,0.67846,0.67839,0.6784,82200002.0
2005-09-07 11:16:00,0.67839,0.67842,0.67835,0.67839,361199997.0
2005-09-07 11:17:00,0.67842,0.67845,0.67839,0.67843,119099999.0
2005-09-07 11:18:00,0.67841,0.67841,0.67834,0.67837,99799997.0
2005-09-07 11:19:00,0.67831,0.67831,0.67821,0.67825,179100003.0
2005-09-07 11:20:00,0.67817,0.67823,0.67809,0.67823,139099999.0
2005-09-07 11:21:00,0.67835,0.67835,0.67822,0.67822,142400000.0
2005-09-07 11:22:00,0.67818,0.67818,0.67813,0.67815,145000001.0
2005-09-07 11:23:00,0.6782,0.67821,0.67813,0.67814,167499996.0
2005-09-07 11:24:00,0.67817,0.6782,0.67812,0.67817,51099999.0
2005-09-07 11:25:00,0.67817,0.67818,0.67817,0.67818,59899999.0
2005-09-07 11:26:00,0.67819,0.67822,0.67817,0.67817,101300002.0
2005-09-07 11:27:00,0.67807,0.67807,0.67796,0.67798,125600004.0
2005-09-07 11:28:00,0.67799,0.67799,0.67793,0.67794,189399999.0
2005-09-07 11:29:00,0.67795,0.67795,0.67792,0.67792,120800002.0
2005-09-07 11:30:00,0.67797,0.67797,0.6779,0.67795,205600002.0
2005-09-07 11:31:00,0.67787,0.67787,0.67777,0.67777,104099999.0
2005-09-07 11:32:00,0.6778,0.6778,0.67769,0.67776,90099999.0
2005-09-07 11:33:00,0.67777,0.67778,0.67772,0.67772,214699995.0
2005-09-07 11:34:00,0.67777,0.6778,0.67767,0.67767,148799997.0
2005-09-07 11:35:00,0.67768,0.67768,0.67759,0.67759,68600001.0
2005-09-07 11:36:00,0.67754,0.67755,0.67741,0.67741,210500003.0
2005-09-07 11:37:00,0.67742,0.6775,0.67742,0.67748,198100000.0
2005-09-07 11:38:00,0.67745,0.67751,0.67739,0.67746,174400000.0
2005-09-07 11:39:00,0.6775,0.67757,0.6775,0.67756,98500001.0
2005-09-07 11:40:00,0.67758,0.67761,0.67752,0.67756,177800003.0
2005-09-07 11:41:00,0.67754,0.67761,0.67754,0.67761,49399998.0
2005-09-07 11:42:00,0.6776,0.6776,0.67758,0.67759,111200003.0
2005-09-07 11:43:00,0.67757,0.67759,0.67755,0.67759,110599998.0
2005-09-07 11:44:00,0.67757,0.67759,0.67757,0.67759,68700001.0
2005-09-07 11:45:00,0.67763,0.67764,0.67758,0.67763,282699999.0
2005-09-07 11:46:00,0.6776,0.6777,0.6776,0.67768,155400002.0
2005-09-07 11:47:00,0.67777,0.67781,0.6777,0.67781,142900004.0
2005-09-07 11:48:00,0.67777,0.6778,0.67775,0.67777,52400000.0
2005-09-07 11:49:00,0.67772,0.67772,0.67765,0.6777,113100000.0
2005-09-07 11:50:00,0.67763,0.67773,0.67763,0.6777,154299999.0
2005-09-07 11:51:00,0.67768,0.67768,0.6776,0.6776,145099997.0
2005-09-07 11:52:00,0.67764,0.67767,0.67764,0.67766,98700001.0
2005-09-07 11:53:00,0.67762,0.67768,0.6776,0.67768,188700000.0
2005-09-07 11:54:00,0.67758,0.6776,0.67756,0.67756,18400000.0
2005-09-07 11:55:00,0.67759,0.67759,0.67748,0.67753,230100003.0
2005-09-07 11:56:00,0.67755,0.6776,0.67755,0.6776,61500000.0
2005-09-07 11:57:00,0.67762,0.67762,0.67754,0.67758,218100006.0
2005-09-07 11:58:00,0.67752,0.67752,0.67743,0.67747,167700000.0
2005-09-07 11:59:00,0.67748,0.67749,0.67737,0.67742,149499998.0
2005-09-07 12:00:00,0.67736,0.67746,0.67736,0.67743,202300004.0
2005-09-07 12:01:00,0.67751,0.67755,0.67749,0.6775,105299999.0
2005-09-07 12:02:00,0.6776,0.6776,0.67752,0.6776,240500001.0
2005-09-07 12:03:00,0.67765,0.67768,0.67763,0.67766,174399998.0
2005-09-07 12:04:00,0.67764,0.67764,0.67758,0.67758,29500000.0
2005-09-07 12:05:00,0.67759,0.67763,0.67759,0.67761,73499997.0
2005-09-07 12:06:00,0.67758,0.67763,0.67758,0.67763,134299996.0
2005-09-07 12:07:00,0.67763,0.67763,0.6775,0.6775,182599996.0
2005-09-07 12:08:00,0.67755,0.67761,0.67751,0.67761,107699999.0
2005-09-07 12:09:00,0.67765,0.67767,0.67761,0.67762,209699997.0
2005-09-07 12:10:00,0.67764,0.67767,0.6776,0.6776,192499996.0
2005-09-07 12:11:00,0.67761,0.67763,0.67755,0.67763,180400003.0
2005-09-07 12:12:00,0.6776,0.6776,0.67757,0.67757,123400003.0
2005-09-07 12:13:00,0.67758,0.67765,0.67752,0.67761,153600000.0
2005-09-07 12:14:00,0.67762,0.67769,0.67762,0.67766,53899998.0
2005-09-07 12:15:00,0.67764,0.67764,0.67746,0.67746,58099999.0
2005-09-07 12:16:00,0.67746,0.67755,0.67745,0.67755,110599997.0
2005-09-07 12:17:00,0.67746,0.6775,0.67738,0.6775,154499999.0
2005-09-07 12:18:00,0.67742,0.67742,0.67735,0.67737,131899996.0
2005-09-07 12:19:00,0.67741,0.67743,0.67738,0.67738,122099998.0
2005-09-07 12:20:00,0.67738,0.67741,0.67733,0.67733,178900003.0
2005-09-07 12:21:00,0.67731,0.67736,0.67729,0.67732,193799999.0
2005-09-07 12:22:00,0.67735,0.67741,0.67732,0.67736,157900006.0
2005-09-07 12:23:00,0.67733,0.67738,0.67733,0.67736,118299999.0
2005-09-07 12:24:00,0.67736,0.67737,0.67731,0.67734,113299999.0
2005-09-07 12:25:00,0.67732,0.67732,0.67725,0.6773,262299997.0
2005-09-07 12:26:00,0.67724,0.67729,0.67724,0.67729,57900001.0
2005-09-07 12:27:00,0.67728,0.67735,0.67725,0.67731,236600003.0
2005-09-07 12:28:00,0.67725,0.6773,0.67719,0.67719,177200002.0
2005-09-07 12:29:00,0.67718,0.67727,0.67718,0.67725,175099999.0
2005-09-07 12:30:00,0.67718,0.67721,0.6771,0.67718,223199998.0
2005-09-07 12:31:00,0.67708,0.67708,0.67695,0.67704,187400006.0
2005-09-07 12:32:00,0.67704,0.67707,0.677,0.67707,60600000.0
2005-09-07 12:33:00,0.67718,0.67722,0.67718,0.67722,46200000.0
2005-09-07 12:34:00,0.67727,0.6773,0.67724,0.6773,301800003.0
2005-09-07 12:35:00,0.67726,0.67726,0.67715,0.67719,188100003.0
2005-09-07 12:36:00,0.67717,0.67718,0.67717,0.67718,3200000.0
2005-09-07 12:37:00,0.67725,0.67725,0.6772,0.67722,127700004.0
2005-09-07 12:38:00,0.6772,0.67728,0.6772,0.67722,103200000.0
2005-09-07 12:39:00,0.67729,0.67729,0.67722,0.67722,87200000.0
2005-09-07 12:40:00,0.67717,0.67717,0.67707,0.67708,141500000.0
2005-09-07 12:41:00,0.67709,0.6771,0.67705,0.67708,109200000.0
2005-09-07 12:42:00,0.67708,0.67719,0.67708,0.67716,167300002.0
2005-09-07 12:43:00,0.67711,0.67713,0.67705,0.67713,56000000.0
2005-09-07 12:44:00,0.67714,0.67722,0.67714,0.67718,94199999.0
2005-09-07 12:45:00,0.67722,0.67722,0.6772,0.6772,136700002.0
2005-09-07 12:46:00,0.67727,0.67729,0.67726,0.67726,92500001.0
2005-09-07 12:47:00,0.67726,0.67734,0.67725,0.67734,282200001.0
2005-09-07 12:48:00,0.67737,0.67737,0.67729,0.67731,95100001.0
2005-09-07 12:49:00,0.67728,0.67736,0.67728,0.67729,218599997.0
2005-09-07 12:50:00,0.67732,0.67735,0.6773,0.6773,255999995.0
2005-09-07 12:51:00,0.67732,0.67738,0.67732,0.67735,78400001.0
2005-09-07 12:52:00,0.67733,0.67733,0.67729,0.67729,73500000.0
2005-09-07 12:53:00,0.67737,0.67737,0.67728,0.67737,239199996.0
2005-09-07 12:54:00,0.67733,0.67734,0.67731,0.67734,75100000.0
2005-09-07 12:55:00,0.67737,0.67737,0.67735,0.67735,80700001.0
2005-09-07 12:56:00,0.67741,0.67751,0.67741,0.67749,86600001.0
2005-09-07 12:57:00,0.67753,0.67753,0.67749,0.67749,60799999.0
2005-09-07 12:58:00,0.67747,0.6775,0.67745,0.67745,142699999.0
2005-09-07 12:59:00,0.67745,0.67751,0.67741,0.67741,198299998.0
2005-09-07 13:00:00,0.67745,0.67751,0.67743,0.67743,145900001.0
2005-09-07 13:01:00,0.67743,0.67743,0.67735,0.67738,150699999.0
2005-09-07 13:02:00,0.67743,0.67743,0.6773,0.6773,116200001.0
2005-09-07 13:03:00,0.67729,0.67738,0.67729,0.67736,126099999.0
2005-09-07 13:04:00,0.6773,0.6773,0.67724,0.6773,230899997.0
2005-09-07 13:05:00,0.67728,0.67728,0.67724,0.67724,30300000.0
2005-09-07 13:06:00,0.67731,0.67731,0.67717,0.67726,127599998.0
2005-09-07 13:07:00,0.67726,0.67729,0.67713,0.67713,146300000.0
2005-09-07 13:08:00,0.67708,0.67708,0.67699,0.67705,79200000.0
2005-09-07 13:09:00,0.67705,0.67705,0.67695,0.677,95999999.0
2005-09-07 13:10:00,0.67692,0.67699,0.67692,0.67699,202300001.0
2005-09-07 13:11:00,0.67706,0.67713,0.67703,0.67705,122000003.0
2005-09-07 13:12:00,0.67708,0.67708,0.67707,0.67707,29900001.0
2005-09-07 13:13:00,0.67701,0.67707,0.677,0.67702,186299999.0
2005-09-07 13:14:00,0.67704,0.67711,0.67704,0.67705,133200001.0
2005-09-07 13:15:00,0.677,0.67708,0.677,0.67705,35200000.0
2005-09-07 13:16:00,0.67702,0.67708,0.677,0.677,86699999.0
2005-09-07 13:17:00,0.67703,0.67704,0.67694,0.67704,244200000.0
2005-09-07 13:18:00,0.67698,0.67703,0.67693,0.677,56300001.0
2005-09-07 13:19:00,0.67695,0.67697,0.67695,0.67697,42999999.0
2005-09-07 13:20:00,0.67691,0.67691,0.67683,0.67683,209399999.0
2005-09-07 13:21:00,0.6768,0.67688,0.6768,0.67684,69699998.0
2005-09-07 13:22:00,0.67683,0.67685,0.67676,0.67683,53500001.0
2005-09-07 13:23:00,0.67685,0.67689,0.67683,0.67689,99299997.0
2005-09-07 13:24:00,0.67687,0.67695,0.67685,0.67695,184399999.0
2005-09-07 13:25:00,0.67693,0.67693,0.67685,0.67685,253099999.0
2005-09-07 13:26:00,0.67686,0.67693,0.67677,0.6769,151700004.0
2005-09-07 13:27:00,0.67692,0.67702,0.67688,0.67702,218400000.0
2005-09-07 13:28:00,0.67699,0.67704,0.67697,0.67699,107800000.0
2005-09-07 13:29:00,0.67704,0.67704,0.67695,0.67695,209500001.0
2005-09-07 13:30:00,0.67701,0.67703,0.67699,0.67702,150400001.0
2005-09-07 13:31:00,0.67702,0.67712,0.67699,0.67709,152799998.0
2005-09-07 13:32:00,0.6769,0.67708,0.6769,0.67704,108499999.0
2005-09-07 13:33:00,0.67704,0.67709,0.67704,0.67707,62600001.0
2005-09-07 13:34:00,0.6771,0.67712,0.67705,0.67708,100500001.0
2005-09-07 13:35:00,0.67715,0.67719,0.67709,0.67713,191500000.0
2005-09-07 13:36:00,0.67721,0.67721,0.67711,0.67715,187500003.0
2005-09-07 13:37:00,0.67716,0.6772,0.67712,0.67716,108799999.0
2005-09-07 13:38:00,0.67713,0.6772,0.67712,0.67712,56600000.0
2005-09-07 13:39:00,0.67712,0.67718,0.6771,0.67712,204499999.0
2005-09-07 13:40:00,0.67709,0.67711,0.67706,0.67709,93100000.0
2005-09-07 13:41:00,0.67708,0.67708,0.67705,0.67705,34200000.0
2005-09-07 13:42:00,0.67711,0.67712,0.67709,0.67712,128599999.0
2005-09-07 13:43:00,0.6771,0.67716,0.67708,0.67708,133600000.0
2005-09-07 13:44:00,0.67713,0.67713,0.67705,0.67708,156299999.0
2005-09-07 13:45:00,0.67707,0.6771,0.67702,0.67702,151700004.0
2005-09-07 13:46:00,0.67703,0.67705,0.677,0.67702,128000001.0
2005-09-07 13:47:00,0.67705,0.67708,0.67702,0.67705,167200003.0
2005-09-07 13:48:00,0.67705,0.67705,0.67697,0.67702,103199999.0
2005-09-07 13:49:00,0.67705,0.67705,0.67698,0.67702,145600003.0
2005-09-07 13:50:00,0.677,0.6771,0.67699,0.67705,191200004.0
2005-09-07 13:51:00,0.67701,0.67705,0.677,0.677,113600001.0
2005-09-07 13:52:00,0.67693,0.67698,0.67692,0.67692,145800003.0
2005-09-07 13:53:00,0.67699,0.67699,0.67692,0.67695,240200001.0
2005-09-07 13:54:00,0.67699,0.67705,0.6769,0.67702,123800000.0
2005-09-07 13:55:00,0.67698,0.67698,0.67691,0.67692,91800003.0
2005-09-07 13:56:00,0.6769,0.6769,0.67676,0.6768,101499998.0
2005-09-07 13:57:00,0.67677,0.67684,0.67677,0.6768,105999999.0
2005-09-07 13:58:00,0.67685,0.67687,0.67682,0.67682,87500000.0
2005-09-07 13:59:00,0.67679,0.6768,0.67679,0.6768,18500000.0
2005-09-07 14:00:00,0.67682,0.67694,0.6768,0.67694,202200003.0
2005-09-07 14:01:00,0.67688,0.67697,0.67688,0.67692,195400000.0
2005-09-07 14:02:00,0.67696,0.67698,0.67686,0.67694,128600002.0
2005-09-07 14:03:00,0.67695,0.67697,0.6769,0.67695,232599998.0
2005-09-07 14:04:00,0.67692,0.67698,0.67692,0.67698,115700001.0
2005-09-07 14:05:00,0.67699,0.67709,0.67699,0.67705,157299999.0
2005-09-07 14:06:00,0.67712,0.67713,0.67707,0.67707,201000002.0
2005-09-07 14:07:00,0.67703,0.67711,0.677,0.67705,161699999.0
2005-09-07 14:08:00,0.67703,0.67707,0.67703,0.67705,233499999.0
2005-09-07 14:09:00,0.67704,0.67705,0.67696,0.677,118700000.0
2005-09-07 14:10:00,0.677,0.67704,0.6769,0.67697,129899999.0
2005-09-07 14:11:00,0.67697,0.67703,0.67694,0.677,153300003.0
2005-09-07 14:12:00,0.67699,0.67703,0.67699,0.67702,78000002.0
2005-09-07 14:13:00,0.67702,0.67702,0.67692,0.67696,118200003.0
2005-09-07 14:14:00,0.67693,0.67695,0.67693,0.67695,60600002.0
2005-09-07 14:15:00,0.67689,0.67694,0.67684,0.6769,209300001.0
2005-09-07 14:16:00,0.67693,0.67698,0.67693,0.67697,84900000.0
2005-09-07 14:17:00,0.67696,0.67696,0.67685,0.67693,140299998.0
2005-09-07 14:18:00,0.67693,0.67698,0.67687,0.67698,112700001.0
2005-09-07 14:19:00,0.67694,0.67694,0.67684,0.67689,172300004.0
2005-09-07 14:20:00,0.67693,0.67695,0.67688,0.67695,212200001.0
2005-09-07 14:21:00,0.67692,0.67692,0.67685,0.67689,127100002.0
2005-09-07 14:22:00,0.67679,0.67693,0.67679,0.67693,81300000.0
2005-09-07 14:23:00,0.67689,0.67689,0.67683,0.67685,147700002.0
2005-09-07 14:24:00,0.6769,0.67692,0.6769,0.6769,156300001.0
2005-09-07 14:25:00,0.67689,0.67693,0.67684,0.6769,181600002.0
2005-09-07 14:26:00,0.67697,0.67707,0.67697,0.67707,178000003.0
2005-09-07 14:27:00,0.6771,0.6771,0.67699,0.67703,129000002.0
2005-09-07 14:28:00,0.67703,0.67703,0.67694,0.67697,115999998.0
2005-09-07 14:29:00,0.67697,0.67697,0.6769,0.6769,149199996.0
2005-09-07 14:30:00,0.67687,0.67693,0.67687,0.67693,96600003.0
2005-09-07 14:31:00,0.67691,0.67696,0.67687,0.67696,233900006.0
2005-09-07 14:32:00,0.6769,0.67701,0.6769,0.67694,240400001.0
2005-09-07 14:33:00,0.6769,0.6769,0.67673,0.67673,56200000.0
2005-09-07 14:34:00,0.67677,0.6768,0.67676,0.67676,61399999.0
2005-09-07 14:35:00,0.67676,0.6768,0.67675,0.6768,66700002.0
2005-09-07 14:36:00,0.67683,0.67683,0.67673,0.67673,118699998.0
2005-09-07 14:37:00,0.67675,0.6768,0.67675,0.67675,62299999.0
2005-09-07 14:38:00,0.67676,0.67677,0.67666,0.67672,77400000.0
2005-09-07 14:39:00,0.6767,0.67675,0.67664,0.67664,125600000.0
2005-09-07 14:40:00,0.67664,0.67668,0.67663,0.67664,90799999.0
2005-09-07 14:41:00,0.6766,0.67665,0.67656,0.67657,339699999.0
2005-09-07 14:42:00,0.67656,0.6766,0.67653,0.67655,201999997.0
2005-09-07 14:43:00,0.67657,0.67662,0.67657,0.67659,181000000.0
2005-09-07 14:44:00,0.67664,0.67664,0.67658,0.67658,100700002.0
2005-09-07 14:45:00,0.6766,0.67664,0.67659,0.67663,177999999.0
2005-09-07 14:46:00,0.67665,0.67667,0.6766,0.67665,101200000.0
2005-09-07 14:47:00,0.67668,0.6767,0.67666,0.67666,140100000.0
2005-09-07 14:48:00,0.67663,0.67663,0.67652,0.67657,167899998.0
2005-09-07 14:49:00,0.6766,0.6766,0.67657,0.6766,95700000.0
2005-09-07 14:50:00,0.67658,0.67661,0.67653,0.67661,189200004.0
2005-09-07 14:51:00,0.67657,0.67661,0.67657,0.67658,69200000.0
2005-09-07 14:52:00,0.67652,0.67653,0.67646,0.67647,182900004.0
2005-09-07 14:53:00,0.6765,0.67651,0.67648,0.6765,110699999.0
2005-09-07 14:54:00,0.67651,0.67659,0.67651,0.67658,29500000.0
2005-09-07 14:55:00,0.6766,0.6766,0.67655,0.6766,243699999.0
2005-09-07 14:56:00,0.67653,0.67653,0.67645,0.67645,134700000.0
2005-09-07 14:57:00,0.67649,0.67659,0.67648,0.67655,169700001.0
2005-09-07 14:58:00,0.67655,0.6766,0.67654,0.67659,102800001.0
2005-09-07 14:59:00,0.67656,0.67659,0.67652,0.67656,150300001.0
2005-09-07 15:00:00,0.67652,0.67661,0.67652,0.67655,255000001.0
2005-09-07 15:01:00,0.67659,0.67665,0.67655,0.67665,74300001.0
2005-09-07 15:02:00,0.67662,0.67662,0.67652,0.67652,161600001.0
2005-09-07 15:03:00,0.67651,0.67655,0.67646,0.67646,197999995.0
2005-09-07 15:04:00,0.67646,0.67654,0.67646,0.67647,120500000.0
2005-09-07 15:05:00,0.67644,0.67649,0.67644,0.67649,28400000.0
2005-09-07 15:06:00,0.67648,0.67654,0.67648,0.67653,178099996.0
2005-09-07 15:07:00,0.67661,0.67666,0.67658,0.67658,87600000.0
2005-09-07 15:08:00,0.67659,0.67665,0.67659,0.6766,239399999.0
2005-09-07 15:09:00,0.67656,0.67656,0.67643,0.67643,92800000.0
2005-09-07 15:10:00,0.67643,0.67647,0.67628,0.67636,136500000.0
2005-09-07 15:11:00,0.6764,0.6764,0.67626,0.67633,51900000.0
2005-09-07 15:12:00,0.67626,0.6763,0.6762,0.6763,191099998.0
2005-09-07 15:13:00,0.67636,0.6764,0.67627,0.67627,129400003.0
2005-09-07 15:14:00,0.67629,0.67631,0.67623,0.67626,135499997.0
2005-09-07 15:15:00,0.6762,0.6762,0.67616,0.67619,174199998.0
2005-09-07 15:16:00,0.6762,0.67629,0.6762,0.67626,90899999.0
2005-09-07 15:17:00,0.6763,0.67632,0.67626,0.67626,160999999.0
2005-09-07 15:18:00,0.67613,0.67622,0.67609,0.67616,164200000.0
2005-09-07 15:19:00,0.6761,0.67616,0.6761,0.67616,94400002.0
2005-09-07 15:20:00,0.67618,0.6763,0.67617,0.67627,154500000.0
2005-09-07 15:21:00,0.67629,0.67633,0.67623,0.67633,110299998.0
2005-09-07 15:22:00,0.67633,0.67636,0.67626,0.6763,117999999.0
2005-09-07 15:23:00,0.67619,0.67627,0.67619,0.6762,185900000.0
2005-09-07 15:24:00,0.67619,0.67622,0.67619,0.6762,114899999.0
2005-09-07 15:25:00,0.67619,0.67625,0.6761,0.6761,211300001.0
2005-09-07 15:26:00,0.67619,0.6762,0.67609,0.67612,110200000.0
2005-09-07 15:27:00,0.67607,0.67609,0.67603,0.67604,130900002.0
2005-09-07 15:28:00,0.67603,0.67603,0.67595,0.676,118900000.0
2005-09-07 15:29:00,0.67604,0.67604,0.67602,0.67603,72500001.0
2005-09-07 15:30:00,0.67605,0.6761,0.67602,0.67603,137900003.0
2005-09-07 15:31:00,0.67597,0.67597,0.67586,0.6759,77499996.0
2005-09-07 15:32:00,0.67585,0.67592,0.67576,0.67576,55800000.0
2005-09-07 15:33:00,0.67572,0.67586,0.67572,0.67585,131400002.0
2005-09-07 15:34:00,0.67593,0.67593,0.6758,0.67588,226200004.0
2005-09-07 15:35:00,0.6759,0.67594,0.67588,0.6759,144200002.0
2005-09-07 15:36:00,0.67588,0.67592,0.67584,0.67592,195699998.0
2005-09-07 15:37:00,0.67593,0.67599,0.6759,0.6759,211700001.0
2005-09-07 15:38:00,0.67598,0.676,0.67593,0.67595,155100004.0
2005-09-07 15:39:00,0.67596,0.67597,0.6759,0.6759,178099998.0
2005-09-07 15:40:00,0.67593,0.67593,0.67578,0.67585,153299997.0
2005-09-07 15:41:00,0.67584,0.6759,0.6758,0.67585,177000003.0
2005-09-07 15:42:00,0.67586,0.67586,0.67577,0.67582,156500001.0
2005-09-07 15:43:00,0.67582,0.67586,0.67582,0.67585,170500000.0
2005-09-07 15:44:00,0.67587,0.67595,0.67587,0.6759,247999998.0
2005-09-07 15:45:00,0.67594,0.67598,0.67594,0.67598,49400002.0
2005-09-07 15:46:00,0.67604,0.67604,0.67603,0.67604,31900000.0
2005-09-07 15:47:00,0.67602,0.67602,0.67595,0.67595,82100001.0
2005-09-07 15:48:00,0.67594,0.67597,0.67588,0.6759,155700000.0
2005-09-07 15:49:00,0.67583,0.676,0.67579,0.67594,147199999.0
2005-09-07 15:50:00,0.67595,0.67601,0.67594,0.67594,103399999.0
2005-09-07 15:51:00,0.676,0.67607,0.676,0.67607,125100000.0
2005-09-07 15:52:00,0.6761,0.67613,0.67608,0.67609,112600002.0
2005-09-07 15:53:00,0.67614,0.67623,0.67614,0.67623,59099998.0
2005-09-07 15:54:00,0.6762,0.6762,0.67608,0.67618,142400000.0
2005-09-07 15:55:00,0.67624,0.67632,0.67624,0.67628,40800001.0
2005-09-07 15:56:00,0.67628,0.67628,0.67622,0.67625,99699999.0
2005-09-07 15:57:00,0.67626,0.67629,0.67626,0.67629,15100000.0
2005-09-07 15:58:00,0.67625,0.67628,0.67624,0.67624,92599998.0
2005-09-07 15:59:00,0.67626,0.67626,0.67614,0.67614,66100001.0
2005-09-07 16:00:00,0.67618,0.67621,0.67611,0.67618,159600000.0
2005-09-07 16:01:00,0.67614,0.67614,0.67608,0.67612,147699997.0
2005-09-07 16:02:00,0.67612,0.67616,0.67605,0.67607,201999994.0
2005-09-07 16:03:00,0.67605,0.67612,0.67605,0.67607,98100002.0
2005-09-07 16:04:00,0.67609,0.67622,0.67609,0.67617,133500001.0
2005-09-07 16:05:00,0.67614,0.67619,0.67612,0.67616,217100004.0
2005-09-07 16:06:00,0.67619,0.67624,0.67619,0.67624,52400002.0
2005-09-07 16:07:00,0.6762,0.6762,0.67609,0.67613,167599999.0
2005-09-07 16:08:00,0.67615,0.67626,0.67615,0.67618,92199999.0
2005-09-07 16:09:00,0.67622,0.67626,0.67622,0.67622,192000003.0
2005-09-07 16:10:00,0.67622,0.67628,0.67622,0.67628,126600000.0
2005-09-07 16:11:00,0.67626,0.67631,0.67622,0.67631,97300001.0
2005-09-07 16:12:00,0.67627,0.67631,0.67623,0.67623,110700001.0
2005-09-07 16:13:00,0.67632,0.67632,0.67621,0.67624,87700000.0
2005-09-07 16:14:00,0.67621,0.67622,0.67617,0.67621,132699997.0
2005-09-07 16:15:00,0.67621,0.67631,0.67621,0.6763,255200000.0
2005-09-07 16:16:00,0.6763,0.6763,0.67623,0.67625,205700000.0
2005-09-07 16:17:00,0.67616,0.67626,0.67616,0.67623,181100005.0
2005-09-07 16:18:00,0.67622,0.67622,0.67618,0.67618,28700001.0
2005-09-07 16:19:00,0.67616,0.67616,0.67606,0.67616,238100003.0
2005-09-07 16:20:00,0.67617,0.67621,0.67617,0.67621,45900001.0
2005-09-07 16:21:00,0.67618,0.6762,0.67614,0.67614,94999998.0
2005-09-07 16:22:00,0.67619,0.67621,0.67615,0.67618,104599999.0
2005-09-07 16:23:00,0.6762,0.67625,0.67619,0.67625,99000001.0
2005-09-07 16:24:00,0.67627,0.67629,0.67624,0.67625,135200001.0
2005-09-07 16:25:00,0.67627,0.67633,0.67625,0.67633,190500002.0
2005-09-07 16:26:00,0.67629,0.67629,0.67622,0.67627,86299998.0
2005-09-07 16:27:00,0.67626,0.67633,0.67626,0.67627,272100001.0
2005-09-07 16:28:00,0.6763,0.67641,0.6763,0.67641,103100000.0
2005-09-07 16:29:00,0.67647,0.67653,0.67646,0.67653,27000000.0
2005-09-07 16:30:00,0.67653,0.67653,0.67643,0.6765,234199995.0
2005-09-07 16:31:00,0.67647,0.67647,0.6764,0.6764,143200002.0
2005-09-07 16:32:00,0.67648,0.67649,0.67644,0.67646,99300000.0
2005-09-07 16:33:00,0.67645,0.6765,0.67645,0.6765,50299999.0
2005-09-07 16:34:00,0.67651,0.67655,0.67648,0.67653,201099998.0
2005-09-07 16:35:00,0.67658,0.67658,0.67648,0.67652,182500001.0
2005-09-07 16:36:00,0.67648,0.67655,0.67648,0.6765,92500002.0
2005-09-07 16:37:00,0.67651,0.6766,0.67651,0.67655,70500000.0
2005-09-07 16:38:00,0.67661,0.67666,0.6766,0.67662,184300004.0
2005-09-07 16:39:00,0.67663,0.67663,0.67655,0.67657,236999998.0
2005-09-07 16:40:00,0.67659,0.67663,0.67659,0.6766,31100000.0
2005-09-07 16:41:00,0.67655,0.67661,0.67655,0.6766,145100004.0
2005-09-07 16:42:00,0.67658,0.67663,0.67658,0.67663,98600001.0
2005-09-07 16:43:00,0.67658,0.67671,0.67658,0.67671,100000001.0
2005-09-07 16:44:00,0.67665,0.67673,0.67665,0.67673,146599997.0
2005-09-07 16:45:00,0.6767,0.67677,0.6767,0.67677,189500000.0
2005-09-07 16:46:00,0.67674,0.67676,0.6767,0.67675,254500002.0
2005-09-07 16:47:00,0.67671,0.67671,0.67663,0.67663,191900002.0
2005-09-07 16:48:00,0.67662,0.67665,0.67659,0.6766,175899998.0
2005-09-07 16:49:00,0.67656,0.67657,0.67648,0.67648,106200001.0
2005-09-07 16:50:00,0.67651,0.67658,0.6765,0.67652,122400000.0
2005-09-07 16:51:00,0.67651,0.67654,0.67649,0.67654,106299999.0
2005-09-07 16:52:00,0.67657,0.67665,0.67657,0.67659,118799996.0
2005-09-07 16:53:00,0.67659,0.67659,0.67652,0.67655,79600000.0
2005-09-07 16:54:00,0.67654,0.67655,0.67645,0.67647,179700002.0
2005-09-07 16:55:00,0.67652,0.67652,0.6765,0.6765,25100000.0
2005-09-07 16:56:00,0.6765,0.6766,0.6765,0.6766,103200001.0
2005-09-07 16:57:00,0.67658,0.67664,0.67653,0.6766,207600006.0
2005-09-07 16:58:00,0.67653,0.67659,0.67651,0.67659,116000001.0
2005-09-07 16:59:00,0.67652,0.67653,0.67646,0.67647,167599997.0
2005-09-07 17:00:00,0.67645,0.67646,0.6764,0.6764,176600006.0
2005-09-07 17:01:00,0.67639,0.67656,0.67639,0.67656,239699998.0
2005-09-07 17:02:00,0.67657,0.67663,0.67655,0.67663,166600001.0
2005-09-07 17:03:00,0.67659,0.67659,0.67651,0.67655,123000000.0
2005-09-07 17:04:00,0.67658,0.67658,0.67647,0.67652,140400001.0
2005-09-07 17:05:00,0.67648,0.67648,0.67639,0.67645,204000000.0
2005-09-07 17:06:00,0.67641,0.67643,0.67636,0.67643,135900002.0
2005-09-07 17:07:00,0.67637,0.67642,0.67634,0.6764,177199997.0
2005-09-07 17:08:00,0.67637,0.67639,0.67636,0.67639,178700003.0
2005-09-07 17:09:00,0.67637,0.67637,0.67625,0.67627,105200000.0
2005-09-07 17:10:00,0.67631,0.67634,0.67623,0.67634,114800001.0
2005-09-07 17:11:00,0.67628,0.67628,0.6762,0.67624,59800000.0
2005-09-07 17:12:00,0.67626,0.67638,0.67626,0.67636,119799999.0
2005-09-07 17:13:00,0.67636,0.67638,0.67626,0.67637,147700003.0
2005-09-07 17:14:00,0.67641,0.67641,0.67635,0.67639,129499998.0
2005-09-07 17:15:00,0.67633,0.67638,0.67625,0.67633,174800001.0
2005-09-07 17:16:00,0.67636,0.67637,0.67629,0.67635,100300000.0
2005-09-07 17:17:00,0.67635,0.67639,0.67631,0.67637,274900000.0
2005-09-07 17:18:00,0.67636,0.6764,0.67634,0.6764,99900002.0
2005-09-07 17:19:00,0.6764,0.67643,0.67635,0.67635,227400001.0
2005-09-07 17:20:00,0.67646,0.67651,0.67645,0.67645,180299997.0
2005-09-07 17:21:00,0.67644,0.67644,0.67636,0.67639,106000002.0
2005-09-07 17:22:00,0.67642,0.67648,0.6764,0.6764,111699999.0
2005-09-07 17:23:00,0.67642,0.67643,0.67632,0.67632,173100002.0
2005-09-07 17:24:00,0.67634,0.67638,0.67625,0.67625,170700000.0
2005-09-07 17:25:00,0.67623,0.67627,0.67616,0.67624,128400004.0
2005-09-07 17:26:00,0.67625,0.67625,0.67625,0.67625,43800001.0
2005-09-07 17:27:00,0.67627,0.67632,0.67623,0.67623,71900000.0
2005-09-07 17:28:00,0.67626,0.67626,0.67622,0.67622,100399997.0
2005-09-07 17:29:00,0.6762,0.67624,0.67614,0.67624,266099994.0
2005-09-07 17:30:00,0.67627,0.67628,0.67622,0.67622,118900000.0
2005-09-07 17:31:00,0.67619,0.67626,0.67615,0.67626,74999999.0
2005-09-07 17:32:00,0.67626,0.67626,0.67609,0.67609,130399996.0
2005-09-07 17:33:00,0.67611,0.67611,0.67606,0.67606,68700001.0
2005-09-07 17:34:00,0.67604,0.67614,0.67604,0.67614,151800002.0
2005-09-07 17:35:00,0.67614,0.67617,0.67611,0.67615,188300003.0
2005-09-07 17:36:00,0.67615,0.6762,0.67613,0.67617,116500002.0
2005-09-07 17:37:00,0.67618,0.67619,0.67613,0.67613,44500000.0
2005-09-07 17:38:00,0.67609,0.67616,0.67609,0.6761,90400001.0
2005-09-07 17:39:00,0.67613,0.67613,0.67606,0.67606,55600000.0
2005-09-07 17:40:00,0.67608,0.67614,0.67608,0.67611,125000000.0
2005-09-07 17:41:00,0.67614,0.67614,0.67604,0.67613,68900003.0
2005-09-07 17:42:00,0.67612,0.6762,0.67612,0.67615,189100004.0
2005-09-07 17:43:00,0.67617,0.67617,0.67611,0.67615,102100000.0
2005-09-07 17:44:00,0.67617,0.67623,0.67617,0.67623,107399996.0
2005-09-07 17:45:00,0.67619,0.67619,0.67613,0.67617,235700000.0
2005-09-07 17:46:00,0.67619,0.67623,0.67615,0.67615,84499997.0
2005-09-07 17:47:00,0.67613,0.67615,0.67611,0.67612,106200002.0
2005-09-07 17:48:00,0.67608,0.67608,0.67607,0.67607,48299998.0
2005-09-07 17:49:00,0.67607,0.67607,0.67599,0.67604,119099998.0
2005-09-07 17:50:00,0.67596,0.67602,0.67595,0.67598,147000000.0
2005-09-07 17:51:00,0.67606,0.67607,0.67602,0.67602,34400000.0
2005-09-07 17:52:00,0.67599,0.67606,0.67599,0.67602,152399997.0
2005-09-07 17:53:00,0.67602,0.67602,0.67598,0.67598,134200001.0
2005-09-07 17:54:00,0.67602,0.67609,0.67602,0.67607,103600000.0
2005-09-07 17:55:00,0.67607,0.67613,0.67605,0.67605,214499998.0
2005-09-07 17:56:00,0.67604,0.67607,0.67601,0.67603,241300001.0
2005-09-07 17:57:00,0.67604,0.67614,0.67602,0.67609,61300001.0
2005-09-07 17:58:00,0.67612,0.67624,0.67612,0.67615,126800000.0
2005-09-07 17:59:00,0.67613,0.67613,0.67606,0.67607,152200002.0
2005-09-07 18:00:00,0.67606,0.67617,0.67606,0.67608,197399996.0
2005-09-07 18:01:00,0.67607,0.67608,0.67597,0.67604,1145899994.0
2005-09-07 18:02:00,0.67603,0.67604,0.67594,0.67595,1143800000.0
2005-09-07 18:03:00,0.67595,0.6762,0.67595,0.67608,1755800001.0
2005-09-07 18:04:00,0.676,0.67632,0.676,0.67623,602500005.0
2005-09-07 18:05:00,0.67618,0.67624,0.67614,0.67618,1203699990.0
2005-09-07 18:06:00,0.67618,0.67626,0.67615,0.67622,1540500013.0
2005-09-07 18:07:00,0.6763,0.6763,0.6762,0.6762,849399997.0
2005-09-07 18:08:00,0.6763,0.6763,0.6762,0.6763,849399997.0
2005-09-07 18:09:00,0.67631,0.67632,0.67619,0.67623,849399997.0
2005-09-07 18:10:00,0.67623,0.67623,0.67613,0.67615,1191700004.0
2005-09-07 18:11:00,0.67613,0.67621,0.67607,0.67618,950999992.0
2005-09-07 18:12:00,0.67615,0.67616,0.6761,0.6761,852999994.0
2005-09-07 18:13:00,0.67611,0.67615,0.67605,0.67605,838899989.0
2005-09-07 18:14:00,0.67604,0.67605,0.67595,0.67604,1717900006.0
2005-09-07 18:15:00,0.67605,0.67605,0.67594,0.676,1990700006.0
2005-09-07 18:16:00,0.6761,0.67615,0.67602,0.67603,1236500003.0
2005-09-07 18:17:00,0.67602,0.67609,0.67602,0.67603,876899997.0
2005-09-07 18:18:00,0.67604,0.67611,0.67603,0.67607,1066299997.0
2005-09-07 18:19:00,0.67607,0.67616,0.676,0.67612,674799996.0
2005-09-07 18:20:00,0.67617,0.67626,0.67615,0.67626,603100005.0
2005-09-07 18:21:00,0.67625,0.67628,0.6762,0.67625,1052300004.0
2005-09-07 18:22:00,0.67625,0.67625,0.67615,0.67624,1018699989.0
2005-09-07 18:23:00,0.67625,0.67625,0.67616,0.6762,1202000002.0
2005-09-07 18:24:00,0.67612,0.67618,0.6761,0.67612,767199998.0
2005-09-07 18:25:00,0.67612,0.67617,0.6761,0.67612,696699998.0
2005-09-07 18:26:00,0.67611,0.67615,0.67605,0.67607,1087099996.0
2005-09-07 18:27:00,0.67607,0.67612,0.67606,0.67612,654700000.0
2005-09-07 18:28:00,0.67613,0.67618,0.6761,0.67618,597999991.0
2005-09-07 18:29:00,0.67615,0.67617,0.6761,0.67615,953999995.0
2005-09-07 18:30:00,0.67615,0.67618,0.6761,0.67618,596899993.0
2005-09-07 18:31:00,0.67615,0.67617,0.6761,0.67613,699700000.0
2005-09-07 18:32:00,0.67615,0.67622,0.6761,0.6761,745699993.0
2005-09-07 18:33:00,0.67612,0.67613,0.67606,0.67607,841199998.0
2005-09-07 18:34:00,0.67606,0.6761,0.67604,0.67604,1023500003.0
2005-09-07 18:35:00,0.67583,0.67597,0.67567,0.67575,421200004.0
2005-09-07 18:36:00,0.67602,0.67612,0.67602,0.6761,127499999.0
2005-09-07 18:37:00,0.67608,0.6761,0.67604,0.67606,488599999.0
2005-09-07 18:38:00,0.67603,0.67605,0.67602,0.67602,271300000.0
2005-09-07 18:39:00,0.67602,0.67602,0.67586,0.67593,446000002.0
2005-09-07 18:40:00,0.67596,0.676,0.67593,0.67593,345800003.0
2005-09-07 18:41:00,0.67592,0.67597,0.67589,0.67594,698899994.0
2005-09-07 18:42:00,0.67593,0.67601,0.67587,0.6759,491699999.0
2005-09-07 18:43:00,0.67589,0.67593,0.67586,0.67592,216500000.0
2005-09-07 18:44:00,0.67595,0.67605,0.67594,0.67597,637600003.0
2005-09-07 18:45:00,0.676,0.67608,0.67595,0.67595,582599999.0
2005-09-07 18:46:00,0.67599,0.67601,0.67592,0.67592,204500005.0
2005-09-07 18:47:00,0.67577,0.67591,0.67567,0.67591,201099999.0
2005-09-07 18:48:00,0.67592,0.67595,0.67587,0.67595,333000006.0
2005-09-07 18:49:00,0.6759,0.67598,0.6759,0.67595,172300000.0
2005-09-07 18:50:00,0.67593,0.67606,0.67593,0.67606,122799998.0
2005-09-07 18:51:00,0.67606,0.67606,0.67595,0.67603,306899995.0
2005-09-07 18:52:00,0.67602,0.67602,0.67595,0.67599,280800004.0
2005-09-07 18:53:00,0.67598,0.67602,0.67587,0.67587,559700002.0
2005-09-07 18:54:00,0.67591,0.67594,0.67585,0.67594,201900000.0
2005-09-07 18:55:00,0.67592,0.67595,0.67588,0.67592,696199992.0
2005-09-07 18:56:00,0.67573,0.676,0.67564,0.67575,347400002.0
2005-09-07 18:57:00,0.67595,0.67602,0.67595,0.67598,322700001.0
2005-09-07 18:58:00,0.67595,0.67602,0.67594,0.67597,787400001.0
2005-09-07 18:59:00,0.67595,0.67602,0.67594,0.676,651400005.0
2005-09-07 19:00:00,0.67599,0.67604,0.67596,0.67597,439400006.0
2005-09-07 19:01:00,0.67597,0.67602,0.67597,0.676,86800000.0
2005-09-07 19:02:00,0.67602,0.67613,0.67602,0.67613,628699999.0
2005-09-07 19:03:00,0.67612,0.67614,0.67602,0.67603,551500002.0
2005-09-07 19:04:00,0.67607,0.67615,0.67606,0.67613,374700000.0
2005-09-07 19:05:00,0.67614,0.67634,0.67609,0.67634,481099996.0
2005-09-07 19:06:00,0.67632,0.67638,0.6763,0.67632,499999995.0
2005-09-07 19:07:00,0.67643,0.67652,0.6764,0.67642,379399999.0
2005-09-07 19:08:00,0.67643,0.67643,0.67622,0.67625,732000002.0
2005-09-07 19:09:00,0.67624,0.67636,0.67621,0.67628,485200002.0
2005-09-07 19:10:00,0.67628,0.67629,0.67619,0.67629,449500005.0
2005-09-07 19:11:00,0.67619,0.67619,0.676,0.6761,95000000.0
2005-09-07 19:12:00,0.67606,0.67607,0.67601,0.67605,265400000.0
2005-09-07 19:13:00,0.67605,0.6761,0.67602,0.67605,432900000.0
2005-09-07 19:14:00,0.67603,0.67611,0.67603,0.67607,291100002.0
2005-09-07 19:15:00,0.67604,0.6761,0.676,0.67606,479700003.0
2005-09-07 19:16:00,0.6761,0.6761,0.6761,0.6761,173899999.0
2005-09-07 19:17:00,0.67611,0.67614,0.67611,0.67611,348100004.0
2005-09-07 19:18:00,0.67608,0.6761,0.67598,0.6761,341000001.0
2005-09-07 19:19:00,0.6761,0.67612,0.67605,0.67605,391399999.0
2005-09-07 19:20:00,0.67602,0.67607,0.67597,0.67597,359799996.0
2005-09-07 19:21:00,0.67602,0.67604,0.67598,0.67599,319200000.0
2005-09-07 19:22:00,0.67602,0.67611,0.67602,0.67603,539100006.0
2005-09-07 19:23:00,0.67597,0.67609,0.67597,0.67608,291099994.0
2005-09-07 19:24:00,0.67609,0.67613,0.67606,0.67613,150000002.0
2005-09-07 19:25:00,0.67584,0.67607,0.67576,0.676,134999999.0
2005-09-07 19:26:00,0.6761,0.6761,0.67597,0.67597,408199996.0
2005-09-07 19:27:00,0.67599,0.67608,0.67597,0.676,848199998.0
2005-09-07 19:28:00,0.67597,0.676,0.67589,0.6759,189000000.0
2005-09-07 19:29:00,0.67587,0.67593,0.67585,0.67593,616200002.0
2005-09-07 19:30:00,0.67593,0.67595,0.67587,0.67592,804399996.0
2005-09-07 19:31:00,0.67592,0.67597,0.6759,0.67595,734799994.0
2005-09-07 19:32:00,0.67598,0.67606,0.67597,0.67606,466899998.0
2005-09-07 19:33:00,0.67594,0.676,0.67594,0.67594,217499996.0
2005-09-07 19:34:00,0.67593,0.67601,0.67586,0.67595,353400005.0
2005-09-07 19:35:00,0.67596,0.67604,0.67596,0.67604,657500001.0
2005-09-07 19:36:00,0.6761,0.67616,0.67607,0.67614,448999995.0
2005-09-07 19:37:00,0.67606,0.67614,0.67605,0.67607,458599999.0
2005-09-07 19:38:00,0.6761,0.67615,0.67608,0.67608,289300001.0
2005-09-07 19:39:00,0.67609,0.67629,0.67609,0.67624,936099999.0
2005-09-07 19:40:00,0.67624,0.67645,0.67624,0.67632,629800009.0
2005-09-07 19:41:00,0.67631,0.67637,0.67615,0.67623,713700007.0
2005-09-07 19:42:00,0.67623,0.67629,0.67621,0.67629,320899998.0
2005-09-07 19:43:00,0.67632,0.67635,0.6763,0.67633,121100000.0
2005-09-07 19:44:00,0.67633,0.67651,0.67633,0.6765,490599996.0
2005-09-07 19:45:00,0.67653,0.67653,0.67642,0.67642,268999997.0
2005-09-07 19:46:00,0.67641,0.67641,0.67634,0.67639,122699998.0
2005-09-07 19:47:00,0.6764,0.67646,0.67638,0.67646,85500001.0
2005-09-07 19:48:00,0.67644,0.67644,0.67637,0.67643,78300001.0
2005-09-07 19:49:00,0.67637,0.67642,0.67635,0.67637,337399994.0
2005-09-07 19:50:00,0.67638,0.67653,0.67638,0.67653,391600000.0
2005-09-07 19:51:00,0.67653,0.67653,0.67629,0.67648,356100005.0
2005-09-07 19:52:00,0.67648,0.67653,0.67643,0.67645,170599997.0
2005-09-07 19:53:00,0.67646,0.6765,0.67637,0.67637,175699999.0
2005-09-07 19:54:00,0.67638,0.67643,0.67629,0.67642,185100002.0
2005-09-07 19:55:00,0.67653,0.67653,0.67639,0.6764,100500000.0
2005-09-07 19:56:00,0.67637,0.67644,0.67637,0.67644,58999999.0
2005-09-07 19:57:00,0.67645,0.67656,0.6764,0.6764,458599991.0
2005-09-07 19:58:00,0.67639,0.67648,0.67637,0.67637,288599996.0
2005-09-07 19:59:00,0.67638,0.67648,0.67638,0.67643,479100003.0
2005-09-07 20:00:00,0.67648,0.67652,0.67646,0.67652,200600007.0
2005-09-07 20:01:00,0.6765,0.6765,0.67638,0.67647,151200000.0
2005-09-07 20:02:00,0.6765,0.6765,0.67637,0.67637,204100003.0
2005-09-07 20:03:00,0.67637,0.6764,0.67622,0.67629,294199998.0
2005-09-07 20:04:00,0.67627,0.67628,0.67619,0.67628,147700002.0
2005-09-07 20:05:00,0.67631,0.67634,0.67629,0.67631,246600000.0
2005-09-07 20:06:00,0.67626,0.67636,0.67626,0.67632,143499997.0
2005-09-07 20:07:00,0.67624,0.67624,0.67614,0.67623,132299999.0
2005-09-07 20:08:00,0.67618,0.67623,0.67607,0.67615,598300000.0
2005-09-07 20:09:00,0.67613,0.67613,0.67605,0.67606,150399998.0
2005-09-07 20:10:00,0.67598,0.67603,0.67596,0.67603,173300000.0
2005-09-07 20:11:00,0.67605,0.67618,0.67605,0.67618,167100000.0
2005-09-07 20:12:00,0.6762,0.67623,0.67611,0.6762,874299999.0
2005-09-07 20:13:00,0.67618,0.67619,0.67605,0.67614,423399995.0
2005-09-07 20:14:00,0.67609,0.67609,0.67605,0.67608,356700000.0
2005-09-07 20:15:00,0.67609,0.67609,0.67598,0.67602,857700008.0
2005-09-07 20:16:00,0.67602,0.67602,0.67598,0.67599,502500000.0
2005-09-07 20:17:00,0.676,0.67604,0.67597,0.67598,19300000.0
2005-09-07 20:18:00,0.67599,0.67602,0.67592,0.67592,322500001.0
2005-09-07 20:19:00,0.67596,0.67602,0.67592,0.67592,774499994.0
2005-09-07 20:20:00,0.6759,0.6759,0.67579,0.67581,330500000.0
2005-09-07 20:21:00,0.67572,0.67572,0.67565,0.6757,179600004.0
2005-09-07 20:22:00,0.67565,0.67565,0.6756,0.67565,101500002.0
2005-09-07 20:23:00,0.67565,0.6757,0.67562,0.67562,565299998.0
2005-09-07 20:24:00,0.67553,0.67558,0.67551,0.67551,243899997.0
2005-09-07 20:25:00,0.67547,0.67549,0.67533,0.67548,580700002.0
2005-09-07 20:26:00,0.67551,0.67575,0.67544,0.67563,785199999.0
2005-09-07 20:27:00,0.6756,0.6758,0.67559,0.67559,403500000.0
2005-09-07 20:28:00,0.67559,0.67566,0.67558,0.67564,411900000.0
2005-09-07 20:29:00,0.67569,0.67576,0.67567,0.67572,650899988.0
2005-09-07 20:30:00,0.67568,0.67575,0.67565,0.6757,1504199993.0
2005-09-07 20:31:00,0.67571,0.67578,0.67568,0.6757,1371099993.0
2005-09-07 20:32:00,0.67578,0.67584,0.67572,0.6758,1740000006.0
2005-09-07 20:33:00,0.67581,0.67591,0.67581,0.67585,294000003.0
2005-09-07 20:34:00,0.67583,0.67592,0.67582,0.67582,384600004.0
2005-09-07 20:35:00,0.67587,0.67593,0.67585,0.67593,173199997.0
2005-09-07 20:36:00,0.67592,0.67592,0.6758,0.67587,370699995.0
2005-09-07 20:37:00,0.67585,0.6759,0.67578,0.67578,744099991.0
2005-09-07 20:38:00,0.6758,0.67587,0.67575,0.6758,968399992.0
2005-09-07 20:39:00,0.67582,0.6759,0.67582,0.67587,580299994.0
2005-09-07 20:40:00,0.6759,0.67593,0.67586,0.67592,525200002.0
2005-09-07 20:41:00,0.67588,0.67595,0.67583,0.67585,320900002.0
2005-09-07 20:42:00,0.67581,0.67597,0.67581,0.67597,87700001.0
2005-09-07 20:43:00,0.67598,0.67599,0.67586,0.67595,536899994.0
2005-09-07 20:44:00,0.67595,0.67599,0.67587,0.67593,933700006.0
2005-09-07 20:45:00,0.67597,0.67606,0.67596,0.67602,406100003.0
2005-09-07 20:46:00,0.67605,0.67605,0.67586,0.67593,267100005.0
2005-09-07 20:47:00,0.67591,0.67594,0.67587,0.67587,658199996.0
2005-09-07 20:48:00,0.67585,0.67594,0.6758,0.67585,972000006.0
2005-09-07 20:49:00,0.67586,0.67587,0.67577,0.67577,233199997.0
2005-09-07 20:50:00,0.67576,0.67577,0.67566,0.67572,1323400021.0
2005-09-07 20:51:00,0.6757,0.67575,0.67565,0.67567,566000003.0
2005-09-07 20:52:00,0.67572,0.6758,0.67571,0.67576,710699997.0
2005-09-07 20:53:00,0.67582,0.67589,0.67581,0.67586,801800005.0
2005-09-07 20:54:00,0.6759,0.67594,0.67584,0.67594,772199999.0
2005-09-07 20:55:00,0.67595,0.676,0.67594,0.67598,404900001.0
2005-09-07 20:56:00,0.67596,0.67599,0.67586,0.6759,1198199999.0
2005-09-07 20:57:00,0.67588,0.676,0.67588,0.67599,1083400001.0
2005-09-07 20:58:00,0.67594,0.67601,0.67587,0.67595,726799991.0
2005-09-07 20:59:00,0.67595,0.67597,0.67588,0.6759,1617800005.0
2005-09-07 21:00:00,0.67593,0.676,0.67588,0.67597,1626399998.0
2005-09-07 21:01:00,0.67597,0.67597,0.67583,0.67592,1102499992.0
2005-09-07 21:02:00,0.6759,0.67591,0.67582,0.6759,502100005.0
2005-09-07 21:03:00,0.67591,0.67593,0.67583,0.67583,737499997.0
2005-09-07 21:04:00,0.67583,0.67591,0.67583,0.67591,496799999.0
2005-09-07 21:05:00,0.67588,0.67593,0.67583,0.67591,692800002.0
2005-09-07 21:06:00,0.67593,0.67593,0.67583,0.67588,536700009.0
2005-09-07 21:07:00,0.67588,0.67598,0.67588,0.67592,96699998.0
2005-09-07 21:08:00,0.67599,0.67609,0.67599,0.67606,95400001.0
2005-09-07 21:09:00,0.6761,0.67615,0.67609,0.67611,386400000.0
2005-09-07 21:10:00,0.6761,0.6761,0.67605,0.67609,156500000.0
2005-09-07 21:11:00,0.6761,0.6761,0.6761,0.6761,216400000.0
2005-09-07 21:12:00,0.67607,0.6761,0.67607,0.6761,116500005.0
2005-09-07 21:13:00,0.67608,0.67608,0.67591,0.67602,330199999.0
2005-09-07 21:14:00,0.67606,0.67614,0.67605,0.67608,616399999.0
2005-09-07 21:15:00,0.6761,0.67611,0.67603,0.6761,412100002.0
2005-09-07 21:16:00,0.6761,0.67624,0.67608,0.67624,291400000.0
2005-09-07 21:17:00,0.67625,0.67625,0.67617,0.67623,222799999.0
2005-09-07 21:18:00,0.67619,0.67621,0.67615,0.67615,138199996.0
2005-09-07 21:19:00,0.67611,0.67613,0.67605,0.67609,674699995.0
2005-09-07 21:20:00,0.67612,0.67614,0.67606,0.67607,999799992.0
2005-09-07 21:21:00,0.67607,0.67607,0.67593,0.67598,393000004.0
2005-09-07 21:22:00,0.67605,0.67605,0.67599,0.67603,961199996.0
2005-09-07 21:23:00,0.67598,0.67598,0.67594,0.67594,37499998.0
2005-09-07 21:24:00,0.676,0.676,0.67593,0.67599,264500001.0
2005-09-07 21:25:00,0.67598,0.67605,0.67595,0.67602,263999997.0
2005-09-07 21:26:00,0.67603,0.67603,0.67596,0.676,115900000.0
2005-09-07 21:27:00,0.67597,0.67603,0.67595,0.67603,149400000.0
2005-09-07 21:28:00,0.67603,0.67603,0.67593,0.67595,189700004.0
2005-09-07 21:29:00,0.67601,0.67601,0.67595,0.67597,123800004.0
2005-09-07 21:30:00,0.67596,0.676,0.67595,0.67595,121700000.0
2005-09-07 21:31:00,0.67593,0.67595,0.6759,0.67593,327700002.0
2005-09-07 21:32:00,0.67593,0.67597,0.67592,0.67595,742099994.0
2005-09-07 21:33:00,0.67595,0.67598,0.67593,0.67593,317999997.0
2005-09-07 21:34:00,0.67594,0.67599,0.67594,0.67596,506200006.0
2005-09-07 21:35:00,0.676,0.676,0.67593,0.67598,359600000.0
2005-09-07 21:36:00,0.67598,0.67602,0.67598,0.67599,59399999.0
2005-09-07 21:37:00,0.67605,0.67605,0.67603,0.67605,316500005.0
2005-09-07 21:38:00,0.6755,0.67596,0.6755,0.67596,146000000.0
2005-09-07 21:39:00,0.676,0.67604,0.676,0.676,142900000.0
2005-09-07 21:40:00,0.67593,0.676,0.67593,0.67599,173400002.0
2005-09-07 21:41:00,0.67603,0.67608,0.67603,0.67608,93100002.0
2005-09-07 21:42:00,0.67605,0.67608,0.676,0.67605,220099995.0
2005-09-07 21:43:00,0.67597,0.67603,0.67595,0.67598,272799997.0
2005-09-07 21:44:00,0.67598,0.67607,0.67598,0.67605,536100002.0
2005-09-07 21:45:00,0.67605,0.67605,0.67605,0.67605,90900002.0
2005-09-07 21:46:00,0.67605,0.67605,0.67605,0.67605,370600003.0
2005-09-07 21:47:00,0.67604,0.67607,0.67601,0.67601,211800001.0
2005-09-07 21:48:00,0.676,0.676,0.67595,0.67597,161399999.0
2005-09-07 21:49:00,0.67597,0.676,0.67597,0.67597,135000001.0
2005-09-07 21:50:00,0.67596,0.67602,0.67594,0.676,101400002.0
2005-09-07 21:51:00,0.676,0.6761,0.67595,0.6761,377799994.0
2005-09-07 21:52:00,0.67608,0.67613,0.67608,0.67609,103999998.0
2005-09-07 21:53:00,0.67616,0.67616,0.67609,0.67611,85499998.0
2005-09-07 21:54:00,0.67614,0.6762,0.67612,0.67614,433399998.0
2005-09-07 21:55:00,0.67612,0.67616,0.67602,0.67602,88000000.0
2005-09-07 21:56:00,0.67604,0.67608,0.67604,0.67605,194600000.0
2005-09-07 21:57:00,0.67607,0.6761,0.67603,0.67607,254600002.0
2005-09-07 21:58:00,0.67608,0.67617,0.67608,0.67617,143200002.0
2005-09-07 21:59:00,0.67619,0.67622,0.67612,0.67622,460099992.0
2005-09-07 22:00:00,0.67621,0.67624,0.67619,0.67623,219600002.0
2005-09-07 22:01:00,0.67621,0.67621,0.67585,0.67605,231999999.0
2005-09-07 22:02:00,0.67624,0.67625,0.67618,0.6762,342600002.0
2005-09-07 22:03:00,0.6762,0.67623,0.6762,0.67623,374999993.0
2005-09-07 22:04:00,0.67623,0.67625,0.67617,0.67623,178500001.0
2005-09-07 22:05:00,0.67617,0.67617,0.67608,0.67608,203000003.0
2005-09-07 22:06:00,0.67613,0.67618,0.67608,0.67612,183900001.0
2005-09-07 22:07:00,0.67592,0.67597,0.6758,0.6758,154900004.0
2005-09-07 22:08:00,0.67611,0.67612,0.67606,0.67606,372999996.0
2005-09-07 22:09:00,0.67607,0.67614,0.67607,0.67614,151799996.0
2005-09-07 22:10:00,0.67611,0.6762,0.67608,0.67616,125700003.0
2005-09-07 22:11:00,0.67619,0.67619,0.67612,0.67612,80300001.0
2005-09-07 22:12:00,0.6761,0.6761,0.676,0.67603,522700000.0
2005-09-07 22:13:00,0.67602,0.67602,0.67597,0.67597,63700000.0
2005-09-07 22:14:00,0.67603,0.67603,0.67595,0.67603,165000002.0
2005-09-07 22:15:00,0.67605,0.67608,0.676,0.67602,626000001.0
2005-09-07 22:16:00,0.676,0.67601,0.67592,0.67594,605199999.0
2005-09-07 22:17:00,0.67599,0.67601,0.67599,0.67601,13600000.0
2005-09-07 22:18:00,0.67603,0.67603,0.67596,0.676,99899999.0
2005-09-07 22:19:00,0.67602,0.67603,0.67599,0.67602,89400002.0
2005-09-07 22:20:00,0.67605,0.67605,0.67598,0.67598,43600001.0
2005-09-07 22:21:00,0.67594,0.67603,0.67594,0.67603,524800003.0
2005-09-07 22:22:00,0.67602,0.67609,0.67595,0.676,381499998.0
2005-09-07 22:23:00,0.67597,0.67608,0.67597,0.67597,398700000.0
2005-09-07 22:24:00,0.676,0.67605,0.67597,0.67602,333299996.0
2005-09-07 22:25:00,0.67599,0.67605,0.67592,0.67605,324700000.0
2005-09-07 22:26:00,0.676,0.676,0.67592,0.676,399099995.0
2005-09-07 22:27:00,0.67602,0.67603,0.67602,0.67602,83700000.0
2005-09-07 22:28:00,0.67599,0.67599,0.6759,0.6759,211700003.0
2005-09-07 22:29:00,0.67595,0.67595,0.6759,0.6759,203000004.0
2005-09-07 22:30:00,0.67595,0.676,0.67594,0.67594,133400003.0
2005-09-07 22:31:00,0.67591,0.67591,0.67585,0.67585,47899999.0
2005-09-07 22:32:00,0.67588,0.67598,0.67582,0.67582,204200001.0
2005-09-07 22:33:00,0.67582,0.6759,0.67582,0.67584,248400000.0
2005-09-07 22:34:00,0.67583,0.67587,0.67583,0.67585,254800006.0
2005-09-07 22:35:00,0.67585,0.67585,0.67579,0.67584,345099998.0
2005-09-07 22:36:00,0.67587,0.67593,0.67587,0.67593,139300000.0
2005-09-07 22:37:00,0.67557,0.67575,0.6755,0.67575,318200005.0
2005-09-07 22:38:00,0.67593,0.67593,0.67592,0.67592,34900001.0
2005-09-07 22:39:00,0.67587,0.67587,0.67569,0.6758,278100000.0
2005-09-07 22:40:00,0.67588,0.67589,0.6758,0.67582,424900002.0
2005-09-07 22:41:00,0.6759,0.67593,0.67587,0.67587,253000002.0
2005-09-07 22:42:00,0.67577,0.67582,0.67577,0.6758,292200004.0
2005-09-07 22:43:00,0.67578,0.67582,0.67576,0.67582,72700003.0
2005-09-07 22:44:00,0.67586,0.67593,0.67586,0.67593,134099999.0
2005-09-07 22:45:00,0.67595,0.67595,0.67584,0.67593,188299996.0
2005-09-07 22:46:00,0.67595,0.67598,0.67595,0.67595,26300000.0
2005-09-07 22:47:00,0.67596,0.67596,0.67587,0.67588,71400001.0
2005-09-07 22:48:00,0.67588,0.67593,0.67586,0.67588,213900000.0
2005-09-07 22:49:00,0.676,0.67604,0.67595,0.67595,133000001.0
2005-09-07 22:50:00,0.676,0.67602,0.67594,0.67594,123499996.0
2005-09-07 22:51:00,0.67592,0.67592,0.67588,0.67588,181900001.0
2005-09-07 22:52:00,0.6759,0.6759,0.67586,0.67586,39099999.0
2005-09-07 22:53:00,0.67585,0.67594,0.67582,0.67582,119400003.0
2005-09-07 22:54:00,0.67583,0.67588,0.67582,0.67583,112499999.0
2005-09-07 22:55:00,0.67589,0.6759,0.67579,0.67585,120600000.0
2005-09-07 22:56:00,0.67582,0.67582,0.67573,0.67578,88699997.0
2005-09-07 22:57:00,0.67575,0.67577,0.67571,0.67577,77700002.0
2005-09-07 22:58:00,0.67577,0.67582,0.67569,0.67575,339600000.0
2005-09-07 22:59:00,0.67578,0.67587,0.67573,0.67573,297700001.0
2005-09-07 23:00:00,0.67525,0.67589,0.67525,0.67583,56100000.0
2005-09-07 23:01:00,0.6756,0.67582,0.67555,0.67572,235699999.0
2005-09-07 23:02:00,0.67561,0.67579,0.67526,0.67579,202199999.0
2005-09-07 23:03:00,0.67583,0.67596,0.67564,0.67596,181900003.0
2005-09-07 23:04:00,0.67575,0.67593,0.6756,0.67576,143500000.0
2005-09-07 23:05:00,0.67599,0.67607,0.67558,0.67558,87400002.0
2005-09-07 23:06:00,0.67555,0.67596,0.67555,0.67579,201999999.0
2005-09-07 23:07:00,0.6757,0.67584,0.67565,0.67584,72000001.0
2005-09-07 23:08:00,0.6755,0.67576,0.67536,0.67575,284699996.0
2005-09-07 23:09:00,0.6758,0.67584,0.67554,0.67573,239599995.0
2005-09-07 23:10:00,0.67571,0.67581,0.67554,0.67581,276699995.0
2005-09-07 23:11:00,0.67571,0.67584,0.67554,0.67555,250700003.0
2005-09-07 23:12:00,0.67569,0.67576,0.67553,0.67557,263200005.0
2005-09-07 23:13:00,0.67547,0.67576,0.67547,0.67573,232400001.0
2005-09-07 23:14:00,0.67566,0.67583,0.67557,0.67572,237600006.0
2005-09-07 23:15:00,0.67566,0.67585,0.67562,0.67585,176399999.0
2005-09-07 23:16:00,0.67565,0.67585,0.67556,0.67585,266300000.0
2005-09-07 23:17:00,0.67583,0.67597,0.67567,0.67593,115800001.0
2005-09-07 23:18:00,0.67579,0.67591,0.6756,0.6756,82900000.0
2005-09-07 23:19:00,0.67553,0.6759,0.67551,0.67585,135200000.0
2005-09-07 23:20:00,0.67558,0.6759,0.67558,0.67578,111399997.0
2005-09-07 23:21:00,0.67567,0.6759,0.67559,0.67569,157099995.0
2005-09-07 23:22:00,0.67593,0.67608,0.67593,0.67608,86300004.0
2005-09-07 23:23:00,0.67609,0.67609,0.67592,0.676,141000002.0
2005-09-07 23:24:00,0.6754,0.67586,0.6754,0.67574,85100000.0
2005-09-07 23:25:00,0.67605,0.67605,0.67595,0.67604,40300000.0
2005-09-07 23:26:00,0.67604,0.67608,0.67604,0.67606,68000001.0
2005-09-07 23:27:00,0.67601,0.67601,0.67598,0.67601,58300000.0
2005-09-07 23:28:00,0.67581,0.67581,0.67557,0.67566,225800004.0
2005-09-07 23:29:00,0.67601,0.67601,0.67582,0.67582,162899998.0
2005-09-07 23:30:00,0.67588,0.67601,0.67588,0.676,229900000.0
2005-09-07 23:31:00,0.67606,0.67613,0.67604,0.67607,85099999.0
2005-09-07 23:32:00,0.67609,0.67609,0.67604,0.67605,133200002.0
2005-09-07 23:33:00,0.67608,0.67608,0.676,0.67605,167600000.0
2005-09-07 23:34:00,0.67603,0.67603,0.67594,0.67594,136800000.0
2005-09-07 23:35:00,0.67595,0.676,0.67593,0.676,220900003.0
2005-09-07 23:36:00,0.67596,0.67596,0.67591,0.67591,37900000.0
2005-09-07 23:37:00,0.67595,0.67598,0.67589,0.67589,170799998.0
2005-09-07 23:38:00,0.67587,0.67598,0.67587,0.67592,157099999.0
2005-09-07 23:39:00,0.67595,0.676,0.67595,0.67599,134100001.0
2005-09-07 23:40:00,0.676,0.676,0.67591,0.67593,142400000.0
2005-09-07 23:41:00,0.67591,0.67593,0.67589,0.67589,106100002.0
2005-09-07 23:42:00,0.67588,0.67596,0.67567,0.67588,66199998.0
2005-09-07 23:43:00,0.67583,0.67585,0.67577,0.67585,111100000.0
2005-09-07 23:44:00,0.67588,0.67588,0.67585,0.67587,52499999.0
2005-09-07 23:45:00,0.67589,0.67594,0.67589,0.67594,22300001.0
2005-09-07 23:46:00,0.67548,0.67586,0.67548,0.67586,103900004.0
2005-09-07 23:47:00,0.67589,0.67589,0.67584,0.67584,6400000.0
2005-09-07 23:48:00,0.67582,0.67589,0.67582,0.67589,73199999.0
2005-09-07 23:49:00,0.6759,0.67593,0.6759,0.67593,43800000.0
2005-09-07 23:50:00,0.6758,0.6758,0.67565,0.67565,135800002.0
2005-09-07 23:51:00,0.67561,0.67574,0.67561,0.67574,21300001.0
2005-09-07 23:52:00,0.67578,0.67585,0.67578,0.67585,34300000.0
2005-09-07 23:53:00,0.67582,0.67588,0.67582,0.67582,173399999.0
2005-09-07 23:54:00,0.67584,0.67585,0.6758,0.6758,109200002.0
2005-09-07 23:55:00,0.67585,0.67585,0.6758,0.67585,113099999.0
2005-09-07 23:56:00,0.67581,0.67581,0.67569,0.67569,141900003.0
2005-09-07 23:57:00,0.67572,0.67583,0.67572,0.6758,70399998.0
2005-09-07 23:58:00,0.67583,0.67583,0.67553,0.67553,99299998.0
2005-09-07 23:59:00,0.67581,0.67584,0.6758,0.67584,46100000.0
2005-09-08 00:00:00,0.67582,0.67585,0.67578,0.6758,122200000.0
2005-09-08 00:01:00,0.67584,0.67587,0.67578,0.6758,156599999.0
2005-09-08 00:02:00,0.67581,0.67581,0.67579,0.67579,15900000.0
2005-09-08 00:03:00,0.67579,0.67579,0.67576,0.67576,47000000.0
2005-09-08 00:04:00,0.67571,0.67574,0.67567,0.6757,185999997.0
2005-09-08 00:05:00,0.67567,0.67574,0.67567,0.67574,69899998.0
2005-09-08 00:06:00,0.67573,0.67578,0.67572,0.67575,239700000.0
2005-09-08 00:07:00,0.67572,0.67575,0.6757,0.6757,158300003.0
2005-09-08 00:08:00,0.6757,0.67574,0.67568,0.67568,305999997.0
2005-09-08 00:09:00,0.6757,0.6757,0.67567,0.67567,156199999.0
2005-09-08 00:10:00,0.6757,0.6757,0.67565,0.67565,90199999.0
2005-09-08 00:11:00,0.6757,0.6757,0.67563,0.67563,26800000.0
2005-09-08 00:12:00,0.67571,0.67573,0.67568,0.67571,124499997.0
2005-09-08 00:13:00,0.67564,0.67564,0.67558,0.67563,9100000.0
2005-09-08 00:14:00,0.67561,0.67561,0.67554,0.67554,96799999.0
2005-09-08 00:15:00,0.67558,0.67558,0.67552,0.67555,55899999.0
2005-09-08 00:16:00,0.67553,0.67558,0.67553,0.67558,107900000.0
2005-09-08 00:17:00,0.67561,0.67561,0.67553,0.67553,66600001.0
2005-09-08 00:18:00,0.67551,0.67554,0.67549,0.67551,175300001.0
2005-09-08 00:19:00,0.67552,0.67552,0.67548,0.67548,93399997.0
2005-09-08 00:20:00,0.67552,0.67558,0.67552,0.67558,85200000.0
2005-09-08 00:21:00,0.67558,0.67558,0.67551,0.67555,132400003.0
2005-09-08 00:22:00,0.67552,0.67558,0.6755,0.67558,94099996.0
2005-09-08 00:23:00,0.67555,0.67555,0.67553,0.67553,17500000.0
2005-09-08 00:24:00,0.67507,0.67524,0.67499,0.67515,137199998.0
2005-09-08 00:25:00,0.67555,0.67561,0.67555,0.67558,109299999.0
2005-09-08 00:26:00,0.67565,0.67565,0.67559,0.67561,184099999.0
2005-09-08 00:27:00,0.67564,0.67566,0.67557,0.67566,107799999.0
2005-09-08 00:28:00,0.6757,0.6757,0.67567,0.67568,76400001.0
2005-09-08 00:29:00,0.67573,0.67575,0.67564,0.67564,120799998.0
2005-09-08 00:30:00,0.67574,0.6758,0.6757,0.6757,51100001.0
2005-09-08 00:31:00,0.67569,0.67571,0.67539,0.67539,155000002.0
2005-09-08 00:32:00,0.67562,0.67574,0.67562,0.67574,36700000.0
2005-09-08 00:33:00,0.67565,0.6757,0.67563,0.67567,135400002.0
2005-09-08 00:34:00,0.6756,0.67568,0.6756,0.67568,73000001.0
2005-09-08 00:35:00,0.67569,0.67578,0.67569,0.67578,131600001.0
2005-09-08 00:36:00,0.67578,0.67581,0.6757,0.6757,116699998.0
2005-09-08 00:37:00,0.6757,0.67577,0.6757,0.67572,73399999.0
2005-09-08 00:38:00,0.6757,0.6757,0.67563,0.67566,256999995.0
2005-09-08 00:39:00,0.67579,0.67579,0.67567,0.67574,203399997.0
2005-09-08 00:40:00,0.67572,0.67572,0.6756,0.67565,39100001.0
2005-09-08 00:41:00,0.67565,0.67575,0.67563,0.67566,248700001.0
2005-09-08 00:42:00,0.67562,0.67562,0.67562,0.67562,27100000.0
2005-09-08 00:43:00,0.67562,0.67568,0.67562,0.67568,41500000.0
2005-09-08 00:44:00,0.67576,0.67577,0.67569,0.67569,200500000.0
2005-09-08 00:45:00,0.67576,0.67577,0.67576,0.67577,10600000.0
2005-09-08 00:46:00,0.67583,0.67583,0.67569,0.6757,205199998.0
2005-09-08 00:47:00,0.67575,0.67575,0.67569,0.6757,259699997.0
2005-09-08 00:48:00,0.67566,0.67566,0.67562,0.67566,63599999.0
2005-09-08 00:49:00,0.67572,0.67572,0.67565,0.67565,138800002.0
2005-09-08 00:50:00,0.67571,0.67573,0.67568,0.67568,39200001.0
2005-09-08 00:51:00,0.67575,0.67575,0.67564,0.67569,147999999.0
2005-09-08 00:52:00,0.67561,0.67561,0.67546,0.6756,156000002.0
2005-09-08 00:53:00,0.67559,0.67563,0.67556,0.67559,169299996.0
2005-09-08 00:54:00,0.67559,0.67559,0.67549,0.67549,52400001.0
2005-09-08 00:55:00,0.6755,0.67555,0.6755,0.67553,80399999.0
2005-09-08 00:56:00,0.67551,0.67556,0.67549,0.67552,83699999.0
2005-09-08 00:57:00,0.67557,0.67557,0.67553,0.67553,92399999.0
2005-09-08 00:58:00,0.67554,0.67558,0.67554,0.67558,23900000.0
2005-09-08 00:59:00,0.67559,0.67566,0.67556,0.67566,185199996.0
2005-09-08 01:00:00,0.6756,0.67562,0.6756,0.67562,27900001.0
2005-09-08 01:01:00,0.67561,0.67563,0.67558,0.67559,142799998.0
2005-09-08 01:02:00,0.67558,0.67558,0.67557,0.67557,19500001.0
2005-09-08 01:03:00,0.67561,0.67568,0.67558,0.67564,281899994.0
2005-09-08 01:04:00,0.67572,0.67585,0.67572,0.67585,151799997.0
2005-09-08 01:05:00,0.67587,0.67597,0.67587,0.67595,76000002.0
2005-09-08 01:06:00,0.67593,0.67599,0.67588,0.67598,204199995.0
2005-09-08 01:07:00,0.67592,0.67597,0.67588,0.67588,116100000.0
2005-09-08 01:08:00,0.6759,0.67593,0.6759,0.6759,194400005.0
2005-09-08 01:09:00,0.6759,0.67594,0.67587,0.67588,125299999.0
2005-09-08 01:10:00,0.67592,0.67595,0.67588,0.67593,190899999.0
2005-09-08 01:11:00,0.67594,0.67598,0.67594,0.67595,85099998.0
2005-09-08 01:12:00,0.67593,0.67598,0.67591,0.67593,121299998.0
2005-09-08 01:13:00,0.67557,0.67577,0.67553,0.67576,88300002.0
2005-09-08 01:14:00,0.67593,0.67595,0.6759,0.67593,95099998.0
2005-09-08 01:15:00,0.67591,0.67597,0.67591,0.67594,99800000.0
2005-09-08 01:16:00,0.67595,0.67603,0.67592,0.67603,114800001.0
2005-09-08 01:17:00,0.67567,0.67592,0.67567,0.67585,119899998.0
2005-09-08 01:18:00,0.67598,0.67602,0.67598,0.67602,17100000.0
2005-09-08 01:19:00,0.67596,0.67602,0.67595,0.676,102200002.0
2005-09-08 01:20:00,0.67601,0.67605,0.67598,0.67605,189400001.0
2005-09-08 01:21:00,0.67603,0.67603,0.676,0.67601,111099999.0
2005-09-08 01:22:00,0.67603,0.67603,0.67597,0.676,67000000.0
2005-09-08 01:23:00,0.67592,0.67597,0.67583,0.67583,161500002.0
2005-09-08 01:24:00,0.67586,0.67588,0.67585,0.67585,146100000.0
2005-09-08 01:25:00,0.67586,0.67589,0.6758,0.67584,117100001.0
2005-09-08 01:26:00,0.67578,0.67578,0.6756,0.67569,120299998.0
2005-09-08 01:27:00,0.67577,0.67584,0.67575,0.6758,119800002.0
2005-09-08 01:28:00,0.67586,0.67588,0.67581,0.67586,73599999.0
2005-09-08 01:29:00,0.67587,0.67588,0.67581,0.67588,123600000.0
2005-09-08 01:30:00,0.67581,0.67582,0.67581,0.67582,27900000.0
2005-09-08 01:31:00,0.6758,0.6759,0.6758,0.67587,93300001.0
2005-09-08 01:32:00,0.67587,0.676,0.67583,0.67595,231400006.0
2005-09-08 01:33:00,0.67598,0.67601,0.67594,0.67594,97600001.0
2005-09-08 01:34:00,0.67593,0.67593,0.67577,0.67577,67600000.0
2005-09-08 01:35:00,0.67585,0.6759,0.67582,0.67582,79500001.0
2005-09-08 01:36:00,0.67578,0.67583,0.67575,0.67583,126999999.0
2005-09-08 01:37:00,0.67591,0.67598,0.6759,0.67598,86699998.0
2005-09-08 01:38:00,0.67598,0.67606,0.67595,0.67598,159300004.0
2005-09-08 01:39:00,0.67599,0.67602,0.67592,0.67602,163500000.0
2005-09-08 01:40:00,0.67598,0.67602,0.67597,0.67598,116399998.0
2005-09-08 01:41:00,0.67593,0.676,0.67589,0.67589,145700002.0
2005-09-08 01:42:00,0.6759,0.67597,0.6759,0.67595,43000000.0
2005-09-08 01:43:00,0.676,0.676,0.67598,0.67598,28700000.0
2005-09-08 01:44:00,0.67598,0.67598,0.67592,0.67596,168500004.0
2005-09-08 01:45:00,0.67593,0.67593,0.67573,0.67583,132300001.0
2005-09-08 01:46:00,0.67586,0.67586,0.67573,0.67573,35100000.0
2005-09-08 01:47:00,0.67579,0.67585,0.67573,0.6758,134900001.0
2005-09-08 01:48:00,0.67578,0.6758,0.67575,0.67577,214700001.0
2005-09-08 01:49:00,0.67575,0.6758,0.67575,0.67578,126000000.0
2005-09-08 01:50:00,0.6758,0.67584,0.67577,0.67577,77500001.0
2005-09-08 01:51:00,0.67575,0.6758,0.67575,0.67576,65600000.0
2005-09-08 01:52:00,0.6758,0.6758,0.67576,0.67576,74999999.0
2005-09-08 01:53:00,0.67572,0.67578,0.67569,0.67575,118199998.0
2005-09-08 01:54:00,0.67564,0.67568,0.67534,0.6754,166900000.0
2005-09-08 01:55:00,0.67572,0.67575,0.6757,0.67573,126200003.0
2005-09-08 01:56:00,0.67577,0.6758,0.67573,0.67578,180299997.0
2005-09-08 01:57:00,0.67576,0.67598,0.67576,0.67598,61000002.0
2005-09-08 01:58:00,0.67599,0.67602,0.67588,0.676,161199999.0
2005-09-08 01:59:00,0.67603,0.67603,0.67597,0.67597,88000000.0
2005-09-08 02:00:00,0.67595,0.67602,0.67593,0.67593,88800000.0
2005-09-08 02:01:00,0.676,0.67603,0.67595,0.676,152699996.0
2005-09-08 02:02:00,0.67597,0.676,0.67597,0.676,181900003.0
2005-09-08 02:03:00,0.67595,0.67597,0.67595,0.67597,17300000.0
2005-09-08 02:04:00,0.67599,0.67599,0.6759,0.67596,59399999.0
2005-09-08 02:05:00,0.67597,0.67602,0.67593,0.676,174899998.0
2005-09-08 02:06:00,0.67597,0.67603,0.67595,0.67595,112600000.0
2005-09-08 02:07:00,0.676,0.67602,0.67595,0.67597,124099999.0
2005-09-08 02:08:00,0.67597,0.676,0.67595,0.67595,177300000.0
2005-09-08 02:09:00,0.676,0.676,0.67593,0.67593,100900003.0
2005-09-08 02:10:00,0.67593,0.67598,0.67593,0.67596,71400002.0
2005-09-08 02:11:00,0.67582,0.67592,0.6757,0.6759,286300001.0
2005-09-08 02:12:00,0.67595,0.67604,0.67595,0.67595,207100003.0
2005-09-08 02:13:00,0.67595,0.67607,0.67595,0.67607,80399999.0
2005-09-08 02:14:00,0.676,0.67604,0.67599,0.67599,55799998.0
2005-09-08 02:15:00,0.67597,0.67603,0.67595,0.676,136199997.0
2005-09-08 02:16:00,0.67562,0.67572,0.67554,0.67559,221099999.0
2005-09-08 02:17:00,0.67598,0.67601,0.67598,0.67601,48900000.0
2005-09-08 02:18:00,0.67606,0.67609,0.67606,0.67609,61700002.0
2005-09-08 02:19:00,0.67593,0.67603,0.67582,0.67588,201500002.0
2005-09-08 02:20:00,0.67612,0.67618,0.67611,0.67612,98300001.0
2005-09-08 02:21:00,0.67607,0.6761,0.67607,0.6761,55899999.0
2005-09-08 02:22:00,0.6761,0.67616,0.6761,0.67616,105500000.0
2005-09-08 02:23:00,0.67611,0.67611,0.67601,0.67603,151699999.0
2005-09-08 02:24:00,0.67603,0.67605,0.67597,0.67603,58200001.0
2005-09-08 02:25:00,0.67605,0.67609,0.67599,0.67605,267599993.0
2005-09-08 02:26:00,0.67604,0.67604,0.67599,0.67599,111699999.0
2005-09-08 02:27:00,0.67594,0.67604,0.67594,0.676,111200000.0
2005-09-08 02:28:00,0.67605,0.67608,0.67592,0.67592,121400000.0
2005-09-08 02:29:00,0.67592,0.67606,0.67588,0.67606,159999998.0
2005-09-08 02:30:00,0.67606,0.67615,0.67605,0.67615,95100002.0
2005-09-08 02:31:00,0.6761,0.67616,0.6761,0.67615,76799999.0
2005-09-08 02:32:00,0.67615,0.67615,0.67613,0.67615,129200000.0
2005-09-08 02:33:00,0.67615,0.67615,0.67612,0.67615,93799999.0
2005-09-08 02:34:00,0.67572,0.67591,0.67572,0.67581,118700003.0
2005-09-08 02:35:00,0.6761,0.67614,0.6761,0.6761,73400002.0
2005-09-08 02:36:00,0.67608,0.67614,0.67607,0.67608,169300003.0
2005-09-08 02:37:00,0.67608,0.67608,0.67605,0.67606,179700000.0
2005-09-08 02:38:00,0.67604,0.67604,0.67597,0.67598,160899997.0
2005-09-08 02:39:00,0.67597,0.67597,0.67583,0.67583,74500001.0
2005-09-08 02:40:00,0.67586,0.67586,0.67576,0.67579,101699998.0
2005-09-08 02:41:00,0.6757,0.67586,0.6757,0.67585,180200002.0
2005-09-08 02:42:00,0.6758,0.67588,0.6758,0.67588,93299998.0
2005-09-08 02:43:00,0.67591,0.67591,0.67582,0.67582,56999999.0
2005-09-08 02:44:00,0.67582,0.67588,0.67581,0.67585,118699999.0
2005-09-08 02:45:00,0.67581,0.67586,0.67581,0.67586,31200000.0
2005-09-08 02:46:00,0.67583,0.67587,0.67583,0.67587,81700001.0
2005-09-08 02:47:00,0.67585,0.67585,0.67584,0.67584,25600000.0
2005-09-08 02:48:00,0.67586,0.67586,0.67578,0.67582,179800002.0
2005-09-08 02:49:00,0.6759,0.67598,0.6759,0.67598,55800000.0
2005-09-08 02:50:00,0.67604,0.67618,0.67604,0.67618,183700000.0
2005-09-08 02:51:00,0.67618,0.67618,0.67609,0.67613,88000002.0
2005-09-08 02:52:00,0.67607,0.67611,0.67603,0.6761,164199998.0
2005-09-08 02:53:00,0.67617,0.6763,0.67617,0.6763,138899999.0
2005-09-08 02:54:00,0.67629,0.67631,0.67618,0.67618,230200000.0
2005-09-08 02:55:00,0.67616,0.67631,0.67616,0.6763,109200003.0
2005-09-08 02:56:00,0.67627,0.67631,0.67625,0.67627,193300001.0
2005-09-08 02:57:00,0.67629,0.67631,0.67626,0.67626,130600001.0
2005-09-08 02:58:00,0.6763,0.67637,0.67626,0.67637,64000000.0
2005-09-08 02:59:00,0.6763,0.67633,0.67627,0.6763,41700001.0
2005-09-08 03:00:00,0.67632,0.67641,0.67631,0.67635,87800000.0
2005-09-08 03:01:00,0.6763,0.6763,0.67622,0.67629,145700000.0
2005-09-08 03:02:00,0.67638,0.67638,0.67637,0.67637,5600000.0
2005-09-08 03:03:00,0.67632,0.67635,0.6763,0.67632,120699997.0
2005-09-08 03:04:00,0.67631,0.67635,0.67621,0.67621,328899994.0
2005-09-08 03:05:00,0.67621,0.67629,0.67612,0.67629,90000000.0
2005-09-08 03:06:00,0.67633,0.67638,0.67625,0.67638,73799999.0
2005-09-08 03:07:00,0.67635,0.67635,0.6763,0.67635,100499998.0
2005-09-08 03:08:00,0.67635,0.67642,0.67635,0.67637,111800000.0
2005-09-08 03:09:00,0.67642,0.67644,0.67638,0.67639,109199996.0
2005-09-08 03:10:00,0.67644,0.6765,0.6764,0.6765,131800001.0
2005-09-08 03:11:00,0.67647,0.67648,0.67639,0.67639,126099999.0
2005-09-08 03:12:00,0.67643,0.67647,0.67637,0.6764,91299999.0
2005-09-08 03:13:00,0.67645,0.67645,0.67637,0.67643,188500001.0
2005-09-08 03:14:00,0.67638,0.67638,0.67634,0.67634,89200001.0
2005-09-08 03:15:00,0.6764,0.67647,0.6764,0.67643,74400002.0
2005-09-08 03:16:00,0.67643,0.67643,0.67634,0.67635,88500003.0
2005-09-08 03:17:00,0.67642,0.67655,0.67641,0.67655,63700000.0
2005-09-08 03:18:00,0.67656,0.67656,0.67646,0.67649,63599999.0
2005-09-08 03:19:00,0.67644,0.67654,0.67643,0.67645,299600001.0
2005-09-08 03:20:00,0.67642,0.67651,0.67642,0.6765,226299998.0
2005-09-08 03:21:00,0.67645,0.67652,0.67645,0.67652,127799999.0
2005-09-08 03:22:00,0.67653,0.67653,0.67652,0.67653,33500001.0
2005-09-08 03:23:00,0.6766,0.67668,0.67658,0.67659,79299998.0
2005-09-08 03:24:00,0.67646,0.67646,0.67625,0.67629,42300001.0
2005-09-08 03:25:00,0.67625,0.67634,0.67621,0.67634,217099997.0
2005-09-08 03:26:00,0.67627,0.67627,0.6762,0.67624,154300003.0
2005-09-08 03:27:00,0.67634,0.67641,0.67634,0.6764,226500001.0
2005-09-08 03:28:00,0.67642,0.67654,0.67642,0.67653,198800007.0
2005-09-08 03:29:00,0.67651,0.67651,0.67645,0.67646,107999999.0
2005-09-08 03:30:00,0.67645,0.67645,0.67615,0.67615,125500000.0
2005-09-08 03:31:00,0.67621,0.67634,0.67621,0.67632,185200001.0
2005-09-08 03:32:00,0.67634,0.67635,0.6763,0.67634,142600001.0
2005-09-08 03:33:00,0.67623,0.67641,0.67623,0.67635,187999997.0
2005-09-08 03:34:00,0.6764,0.67646,0.67635,0.67646,218900004.0
2005-09-08 03:35:00,0.67644,0.67645,0.67637,0.67645,182400001.0
2005-09-08 03:36:00,0.67641,0.67647,0.67639,0.67643,115500000.0
2005-09-08 03:37:00,0.6764,0.6764,0.67629,0.67636,113400001.0
2005-09-08 03:38:00,0.67637,0.67637,0.6763,0.6763,59700001.0
2005-09-08 03:39:00,0.67624,0.6764,0.67619,0.6764,143100001.0
2005-09-08 03:40:00,0.6764,0.6764,0.67635,0.6764,81100000.0
2005-09-08 03:41:00,0.67642,0.67643,0.67642,0.67643,55199999.0
2005-09-08 03:42:00,0.67645,0.6765,0.67645,0.6765,61800000.0
2005-09-08 03:43:00,0.67653,0.67657,0.67649,0.67651,162000002.0
2005-09-08 03:44:00,0.67653,0.67653,0.67644,0.67651,93699999.0
2005-09-08 03:45:00,0.6765,0.67652,0.6765,0.67652,22300000.0
2005-09-08 03:46:00,0.67646,0.67646,0.67643,0.67643,39899998.0
2005-09-08 03:47:00,0.67636,0.67644,0.67636,0.6764,42900000.0
2005-09-08 03:48:00,0.67644,0.67651,0.67644,0.67651,42399998.0
2005-09-08 03:49:00,0.6765,0.6765,0.67645,0.67648,203499997.0
2005-09-08 03:50:00,0.67645,0.67648,0.67645,0.67648,26700000.0
2005-09-08 03:51:00,0.67613,0.67631,0.67609,0.67622,169200000.0
2005-09-08 03:52:00,0.67651,0.67651,0.67644,0.67644,71400000.0
2005-09-08 03:53:00,0.67646,0.67646,0.67639,0.67639,49600001.0
2005-09-08 03:54:00,0.67643,0.67643,0.67636,0.67639,122800003.0
2005-09-08 03:55:00,0.67637,0.67642,0.67637,0.67641,85400000.0
2005-09-08 03:56:00,0.67646,0.67648,0.67638,0.67638,163499997.0
2005-09-08 03:57:00,0.67637,0.67637,0.67634,0.67634,21500000.0
2005-09-08 03:58:00,0.6763,0.67639,0.6763,0.67637,239899999.0
2005-09-08 03:59:00,0.67638,0.67638,0.67632,0.67632,128999999.0
2005-09-08 04:00:00,0.67639,0.67644,0.67639,0.67642,78300002.0
2005-09-08 04:01:00,0.67635,0.67643,0.67635,0.67643,161899997.0
2005-09-08 04:02:00,0.67642,0.67644,0.67636,0.67637,170000001.0
2005-09-08 04:03:00,0.67644,0.67644,0.67639,0.67639,145500001.0
2005-09-08 04:04:00,0.67643,0.67651,0.67643,0.67644,98199999.0
2005-09-08 04:05:00,0.67643,0.67643,0.67638,0.67643,92600000.0
2005-09-08 04:06:00,0.67651,0.67659,0.67649,0.67653,78100001.0
2005-09-08 04:07:00,0.67651,0.67651,0.67649,0.67649,43800001.0
2005-09-08 04:08:00,0.67646,0.6765,0.67643,0.67648,49800000.0
2005-09-08 04:09:00,0.67644,0.67644,0.67641,0.67641,15100000.0
2005-09-08 04:10:00,0.67637,0.67641,0.67637,0.6764,160799996.0
2005-09-08 04:11:00,0.6764,0.67643,0.67635,0.67635,197100001.0
2005-09-08 04:12:00,0.67632,0.67632,0.67631,0.67631,83900002.0
2005-09-08 04:13:00,0.67619,0.67628,0.67619,0.67628,201300000.0
2005-09-08 04:14:00,0.67623,0.67626,0.67619,0.6762,121300001.0
2005-09-08 04:15:00,0.67624,0.67629,0.67624,0.67629,78400000.0
2005-09-08 04:16:00,0.6763,0.67637,0.67624,0.67637,126800000.0
2005-09-08 04:17:00,0.67637,0.67637,0.67629,0.67635,109300003.0
2005-09-08 04:18:00,0.67642,0.67648,0.67642,0.67648,36700001.0
2005-09-08 04:19:00,0.67648,0.67652,0.67643,0.67643,129699999.0
2005-09-08 04:20:00,0.67642,0.6765,0.67642,0.6765,150199998.0
2005-09-08 04:21:00,0.67653,0.67654,0.6765,0.67654,83599999.0
2005-09-08 04:22:00,0.67652,0.67653,0.67642,0.67642,177399999.0
2005-09-08 04:23:00,0.67643,0.67644,0.67641,0.67644,106800001.0
2005-09-08 04:24:00,0.67639,0.67647,0.67639,0.67646,98499997.0
2005-09-08 04:25:00,0.67646,0.67648,0.6764,0.6764,223700004.0
2005-09-08 04:26:00,0.67635,0.67643,0.67635,0.67643,86900000.0
2005-09-08 04:27:00,0.67643,0.67643,0.67634,0.6764,60500001.0
2005-09-08 04:28:00,0.67637,0.67647,0.67637,0.67647,82900002.0
2005-09-08 04:29:00,0.67645,0.67646,0.67645,0.67646,66599998.0
2005-09-08 04:30:00,0.67643,0.67648,0.67642,0.67643,255599999.0
2005-09-08 04:31:00,0.67643,0.67645,0.6764,0.67643,170999997.0
2005-09-08 04:32:00,0.67642,0.67643,0.67638,0.67643,61800001.0
2005-09-08 04:33:00,0.67643,0.67655,0.67639,0.67654,163000000.0
2005-09-08 04:34:00,0.67655,0.67655,0.67648,0.67652,133999998.0
2005-09-08 04:35:00,0.67656,0.67656,0.67639,0.67653,230399991.0
2005-09-08 04:36:00,0.67656,0.67657,0.6765,0.67653,149300001.0
2005-09-08 04:37:00,0.67647,0.67656,0.67647,0.67652,137799999.0
2005-09-08 04:38:00,0.67649,0.67657,0.67649,0.67657,192799997.0
2005-09-08 04:39:00,0.67653,0.67655,0.67647,0.6765,162100002.0
2005-09-08 04:40:00,0.67655,0.67655,0.67653,0.67653,93500000.0
2005-09-08 04:41:00,0.67657,0.67657,0.67655,0.67657,77500000.0
2005-09-08 04:42:00,0.67662,0.67662,0.67655,0.6766,120500001.0
2005-09-08 04:43:00,0.67654,0.67658,0.67651,0.67654,183900004.0
2005-09-08 04:44:00,0.6765,0.67657,0.6765,0.67657,107499998.0
2005-09-08 04:45:00,0.67648,0.67651,0.67643,0.6765,111999998.0
2005-09-08 04:46:00,0.67648,0.67648,0.67644,0.67644,106100002.0
2005-09-08 04:47:00,0.67646,0.67648,0.67646,0.67647,150900006.0
2005-09-08 04:48:00,0.67645,0.67645,0.67642,0.67642,19200000.0
2005-09-08 04:49:00,0.67641,0.67646,0.6764,0.67646,163100000.0
2005-09-08 04:50:00,0.67642,0.67642,0.67636,0.67637,121000000.0
2005-09-08 04:51:00,0.67638,0.67642,0.67626,0.67642,228999999.0
2005-09-08 04:52:00,0.67644,0.67648,0.67644,0.67648,42400002.0
2005-09-08 04:53:00,0.67651,0.67653,0.67639,0.67648,198100000.0
2005-09-08 04:54:00,0.6765,0.67655,0.67648,0.67648,231900004.0
2005-09-08 04:55:00,0.67649,0.67655,0.67648,0.67648,156800002.0
2005-09-08 04:56:00,0.67647,0.67657,0.67647,0.67657,35600000.0
2005-09-08 04:57:00,0.67651,0.67655,0.67651,0.67655,18500000.0
2005-09-08 04:58:00,0.67647,0.6765,0.67647,0.6765,148000002.0
2005-09-08 04:59:00,0.6761,0.67633,0.6761,0.67627,157000001.0
2005-09-08 05:00:00,0.67645,0.67647,0.67644,0.67644,172899999.0
2005-09-08 05:01:00,0.67641,0.67651,0.67641,0.67651,184199998.0
2005-09-08 05:02:00,0.67649,0.67649,0.67638,0.67638,181799998.0
2005-09-08 05:03:00,0.67645,0.67651,0.67644,0.67647,146600002.0
2005-09-08 05:04:00,0.67645,0.67648,0.67645,0.67648,18400000.0
2005-09-08 05:05:00,0.67654,0.67655,0.67639,0.67649,308000000.0
2005-09-08 05:06:00,0.67652,0.67652,0.67651,0.67651,13600000.0
2005-09-08 05:07:00,0.6765,0.6765,0.67645,0.67645,58200002.0
2005-09-08 05:08:00,0.67644,0.67648,0.6764,0.6764,112400000.0
2005-09-08 05:09:00,0.6764,0.67656,0.6764,0.67656,85499999.0
2005-09-08 05:10:00,0.67654,0.67654,0.67643,0.67645,265599999.0
2005-09-08 05:11:00,0.67644,0.67653,0.67644,0.67649,117799999.0
2005-09-08 05:12:00,0.67659,0.67659,0.67655,0.67655,118900001.0
2005-09-08 05:13:00,0.67653,0.67653,0.67639,0.67645,84599999.0
2005-09-08 05:14:00,0.67643,0.67646,0.67637,0.67646,112299999.0
2005-09-08 05:15:00,0.6765,0.67651,0.6765,0.67651,35899998.0
2005-09-08 05:16:00,0.67655,0.67658,0.6765,0.67658,226099999.0
2005-09-08 05:17:00,0.67653,0.67653,0.67645,0.67652,194399998.0
2005-09-08 05:18:00,0.67651,0.67657,0.67646,0.67646,63700001.0
2005-09-08 05:19:00,0.67643,0.67643,0.67639,0.67639,125100000.0
2005-09-08 05:20:00,0.67646,0.67647,0.67634,0.67634,229300000.0
2005-09-08 05:21:00,0.67639,0.67642,0.67632,0.6764,164100000.0
2005-09-08 05:22:00,0.67637,0.67637,0.6763,0.67632,57099999.0
2005-09-08 05:23:00,0.67645,0.67645,0.67641,0.67641,39800000.0
2005-09-08 05:24:00,0.67637,0.67637,0.67626,0.67629,83399998.0
2005-09-08 05:25:00,0.67635,0.67635,0.67635,0.67635,31100000.0
2005-09-08 05:26:00,0.67633,0.67635,0.67625,0.67625,142400002.0
2005-09-08 05:27:00,0.6763,0.67631,0.6763,0.67631,28700001.0
2005-09-08 05:28:00,0.67632,0.67637,0.67629,0.67633,219099999.0
2005-09-08 05:29:00,0.67635,0.67635,0.67633,0.67633,101700001.0
2005-09-08 05:30:00,0.6763,0.6763,0.67621,0.67621,68600002.0
2005-09-08 05:31:00,0.67627,0.67627,0.67622,0.67625,97400002.0
2005-09-08 05:32:00,0.67622,0.67649,0.67622,0.67649,201899999.0
2005-09-08 05:33:00,0.67655,0.67655,0.67645,0.67647,182000001.0
2005-09-08 05:34:00,0.67643,0.67644,0.67639,0.67639,91599998.0
2005-09-08 05:35:00,0.6764,0.6764,0.67638,0.6764,106199999.0
2005-09-08 05:36:00,0.67637,0.67649,0.67637,0.6764,143700004.0
2005-09-08 05:37:00,0.67647,0.67647,0.67642,0.67644,55100000.0
2005-09-08 05:38:00,0.67643,0.67645,0.67643,0.67645,30400001.0
2005-09-08 05:39:00,0.67638,0.67638,0.67634,0.67634,100799999.0
2005-09-08 05:40:00,0.67638,0.67642,0.67634,0.67635,132100001.0
2005-09-08 05:41:00,0.67637,0.67639,0.67636,0.67639,48699999.0
2005-09-08 05:42:00,0.67638,0.67639,0.67635,0.67636,157200001.0
2005-09-08 05:43:00,0.67636,0.67638,0.67634,0.67634,121400000.0
2005-09-08 05:44:00,0.67637,0.67637,0.67635,0.67635,48599999.0
2005-09-08 05:45:00,0.67621,0.67621,0.676,0.67611,51300000.0
2005-09-08 05:46:00,0.67617,0.67617,0.67609,0.67609,58399998.0
2005-09-08 05:47:00,0.676,0.67612,0.67596,0.67612,284500000.0
2005-09-08 05:48:00,0.67617,0.67626,0.67617,0.67624,190800003.0
2005-09-08 05:49:00,0.67623,0.67629,0.6762,0.6762,243500001.0
2005-09-08 05:50:00,0.67625,0.67627,0.67625,0.67625,64800002.0
2005-09-08 05:51:00,0.67629,0.6763,0.67622,0.6763,159200001.0
2005-09-08 05:52:00,0.67627,0.67627,0.67615,0.6762,123200000.0
2005-09-08 05:53:00,0.6762,0.67624,0.6762,0.67624,72200002.0
2005-09-08 05:54:00,0.67625,0.67629,0.67623,0.67628,169300000.0
2005-09-08 05:55:00,0.67627,0.67627,0.67617,0.67617,103299997.0
2005-09-08 05:56:00,0.67625,0.67625,0.67622,0.67625,82700001.0
2005-09-08 05:57:00,0.67617,0.67626,0.67617,0.67624,126300002.0
2005-09-08 05:58:00,0.67622,0.67622,0.67616,0.67616,93199999.0
2005-09-08 05:59:00,0.67617,0.67623,0.67617,0.67622,69400000.0
2005-09-08 06:00:00,0.67624,0.67628,0.6762,0.67628,150100002.0
2005-09-08 06:01:00,0.67627,0.67628,0.67622,0.67626,101199998.0
2005-09-08 06:02:00,0.67629,0.6763,0.67626,0.67626,47000001.0
2005-09-08 06:03:00,0.6763,0.67631,0.67628,0.6763,67699998.0
2005-09-08 06:04:00,0.67628,0.67634,0.67628,0.67634,77000000.0
2005-09-08 06:05:00,0.67638,0.67639,0.67636,0.67637,82399998.0
2005-09-08 06:06:00,0.67635,0.6764,0.67631,0.67631,66500000.0
2005-09-08 06:07:00,0.67631,0.67634,0.67627,0.67631,168000001.0
2005-09-08 06:08:00,0.6763,0.6763,0.6763,0.6763,3200000.0
2005-09-08 06:09:00,0.6763,0.6763,0.6763,0.6763,41700001.0
2005-09-08 06:10:00,0.67624,0.67632,0.67624,0.67632,121100000.0
2005-09-08 06:11:00,0.67632,0.67632,0.67617,0.67623,157299997.0
2005-09-08 06:12:00,0.67632,0.67637,0.67632,0.67636,79999999.0
2005-09-08 06:13:00,0.67636,0.67636,0.67634,0.67634,44600001.0
2005-09-08 06:14:00,0.6763,0.67637,0.6763,0.67635,135300000.0
2005-09-08 06:15:00,0.67633,0.67637,0.67633,0.67634,62500000.0
2005-09-08 06:16:00,0.67639,0.67639,0.67631,0.67635,243900002.0
2005-09-08 06:17:00,0.67633,0.67639,0.67631,0.67633,169400001.0
2005-09-08 06:18:00,0.67637,0.67637,0.67633,0.67635,68000001.0
2005-09-08 06:19:00,0.67636,0.67641,0.67634,0.67639,190099994.0
2005-09-08 06:20:00,0.67637,0.6764,0.67637,0.67638,125399999.0
2005-09-08 06:21:00,0.67637,0.67643,0.67637,0.67638,170499995.0
2005-09-08 06:22:00,0.67642,0.67643,0.67642,0.67643,39800001.0
2005-09-08 06:23:00,0.67644,0.67646,0.67636,0.67637,201399996.0
2005-09-08 06:24:00,0.67634,0.67634,0.67625,0.67627,136500000.0
2005-09-08 06:25:00,0.6762,0.67635,0.6762,0.67629,191700003.0
2005-09-08 06:26:00,0.67623,0.67639,0.67623,0.67639,162000000.0
2005-09-08 06:27:00,0.67642,0.67642,0.67613,0.67613,220900001.0
2005-09-08 06:28:00,0.67613,0.67626,0.67613,0.67623,72299998.0
2005-09-08 06:29:00,0.6763,0.6763,0.67628,0.6763,129900001.0
2005-09-08 06:30:00,0.67628,0.67631,0.67625,0.67631,110300002.0
2005-09-08 06:31:00,0.67627,0.67627,0.67623,0.67626,122300002.0
2005-09-08 06:32:00,0.6763,0.6763,0.6763,0.6763,109700001.0
2005-09-08 06:33:00,0.67624,0.67629,0.67624,0.67625,93200002.0
2005-09-08 06:34:00,0.67621,0.67622,0.67621,0.67622,41599998.0
2005-09-08 06:35:00,0.67619,0.67627,0.67618,0.67618,117100001.0
2005-09-08 06:36:00,0.6762,0.6762,0.67616,0.67617,64500001.0
2005-09-08 06:37:00,0.6757,0.67601,0.67555,0.67601,182499993.0
2005-09-08 06:38:00,0.6762,0.67623,0.6762,0.67623,50099999.0
2005-09-08 06:39:00,0.67623,0.67623,0.67616,0.67616,96700001.0
2005-09-08 06:40:00,0.67617,0.67622,0.67615,0.67622,144000001.0
2005-09-08 06:41:00,0.67616,0.67616,0.67615,0.67615,68000000.0
2005-09-08 06:42:00,0.67606,0.67615,0.67606,0.67614,102200001.0
2005-09-08 06:43:00,0.67612,0.67612,0.67608,0.67608,56600001.0
2005-09-08 06:44:00,0.67609,0.67609,0.67604,0.67608,155100000.0
2005-09-08 06:45:00,0.67614,0.67617,0.67609,0.67609,122399998.0
2005-09-08 06:46:00,0.67612,0.67622,0.67612,0.67618,177000001.0
2005-09-08 06:47:00,0.67622,0.67627,0.67622,0.67622,122599999.0
2005-09-08 06:48:00,0.67616,0.67616,0.67614,0.67614,59099999.0
2005-09-08 06:49:00,0.67617,0.67618,0.67617,0.67618,18100000.0
2005-09-08 06:50:00,0.67619,0.67624,0.67615,0.67615,233399997.0
2005-09-08 06:51:00,0.67615,0.67615,0.6761,0.6761,83900002.0
2005-09-08 06:52:00,0.67614,0.67621,0.67614,0.67614,132000002.0
2005-09-08 06:53:00,0.6762,0.6762,0.67615,0.67615,72699999.0
2005-09-08 06:54:00,0.67615,0.67615,0.67614,0.67614,8800000.0
2005-09-08 06:55:00,0.67615,0.67617,0.67612,0.67612,47800000.0
2005-09-08 06:56:00,0.6761,0.67617,0.6761,0.67612,270599998.0
2005-09-08 06:57:00,0.67611,0.67619,0.67611,0.67617,146400000.0
2005-09-08 06:58:00,0.67607,0.67607,0.676,0.676,15100000.0
2005-09-08 06:59:00,0.67593,0.67606,0.67593,0.67606,39000001.0
2005-09-08 07:00:00,0.67605,0.67614,0.67605,0.67614,49299999.0
2005-09-08 07:01:00,0.67611,0.67611,0.67607,0.67607,122300001.0
2005-09-08 07:02:00,0.67604,0.67605,0.676,0.67602,126999997.0
2005-09-08 07:03:00,0.67602,0.6761,0.67601,0.6761,111900001.0
2005-09-08 07:04:00,0.67609,0.67616,0.67609,0.67616,25500000.0
2005-09-08 07:05:00,0.67613,0.6762,0.67612,0.67615,238699995.0
2005-09-08 07:06:00,0.67615,0.67615,0.67613,0.67613,37400000.0
2005-09-08 07:07:00,0.67614,0.67617,0.67613,0.67613,150000000.0
2005-09-08 07:08:00,0.67613,0.67618,0.67613,0.67617,103700000.0
2005-09-08 07:09:00,0.67619,0.67628,0.67619,0.67628,36800000.0
2005-09-08 07:10:00,0.67622,0.67624,0.67617,0.67617,200200001.0
2005-09-08 07:11:00,0.67617,0.67618,0.67615,0.67616,35800000.0
2005-09-08 07:12:00,0.67615,0.67615,0.67615,0.67615,4800000.0
2005-09-08 07:13:00,0.67615,0.6762,0.67611,0.67617,165199997.0
2005-09-08 07:14:00,0.67621,0.67626,0.67615,0.67617,47400000.0
2005-09-08 07:15:00,0.67621,0.67625,0.67621,0.67625,127999999.0
2005-09-08 07:16:00,0.67625,0.67625,0.67619,0.6762,167400003.0
2005-09-08 07:17:00,0.67619,0.67626,0.67619,0.67626,74399999.0
2005-09-08 07:18:00,0.67627,0.67629,0.67622,0.67627,46800000.0
2005-09-08 07:19:00,0.67622,0.67627,0.67622,0.67623,96999999.0
2005-09-08 07:20:00,0.67566,0.67599,0.67566,0.67596,155199997.0
2005-09-08 07:21:00,0.67623,0.67624,0.6762,0.67624,191900005.0
2005-09-08 07:22:00,0.6763,0.67632,0.6763,0.67632,50300001.0
2005-09-08 07:23:00,0.67628,0.67636,0.67628,0.67629,146400004.0
2005-09-08 07:24:00,0.67638,0.67638,0.67626,0.67634,259199998.0
2005-09-08 07:25:00,0.6763,0.67633,0.6763,0.67633,9600000.0
2005-09-08 07:26:00,0.67635,0.67638,0.67633,0.67634,164500001.0
2005-09-08 07:27:00,0.67633,0.67633,0.67627,0.67627,43099998.0
2005-09-08 07:28:00,0.67628,0.67633,0.67627,0.67627,111900003.0
2005-09-08 07:29:00,0.6763,0.67635,0.67628,0.67635,150400003.0
2005-09-08 07:30:00,0.67605,0.6761,0.67588,0.67593,159000002.0
2005-09-08 07:31:00,0.67637,0.67637,0.67633,0.67633,47800001.0
2005-09-08 07:32:00,0.67633,0.67638,0.67632,0.67638,183499998.0
2005-09-08 07:33:00,0.67635,0.67635,0.67633,0.67633,67699998.0
2005-09-08 07:34:00,0.67626,0.67633,0.67626,0.67633,310500000.0
2005-09-08 07:35:00,0.67634,0.67634,0.67627,0.67632,242100001.0
2005-09-08 07:36:00,0.67635,0.67635,0.6763,0.67634,204400003.0
2005-09-08 07:37:00,0.67637,0.67645,0.67636,0.67645,141300002.0
2005-09-08 07:38:00,0.67643,0.67643,0.6764,0.67641,215699999.0
2005-09-08 07:39:00,0.67638,0.67645,0.67638,0.67638,125999998.0
2005-09-08 07:40:00,0.67638,0.67639,0.67633,0.67639,100800003.0
2005-09-08 07:41:00,0.67638,0.67638,0.67628,0.67637,184800001.0
2005-09-08 07:42:00,0.67637,0.67637,0.6763,0.6763,131000000.0
2005-09-08 07:43:00,0.67625,0.67631,0.67625,0.67628,132399998.0
2005-09-08 07:44:00,0.67627,0.67635,0.67627,0.67635,54300000.0
2005-09-08 07:45:00,0.67635,0.6764,0.67635,0.67635,77300000.0
2005-09-08 07:46:00,0.67634,0.67638,0.67633,0.67633,87899999.0
2005-09-08 07:47:00,0.6764,0.6764,0.6764,0.6764,110499998.0
2005-09-08 07:48:00,0.67639,0.67649,0.67639,0.67648,58500002.0
2005-09-08 07:49:00,0.67646,0.67651,0.67644,0.67651,123199999.0
2005-09-08 07:50:00,0.67652,0.67656,0.67642,0.67645,174000005.0
2005-09-08 07:51:00,0.67646,0.67652,0.67644,0.67647,101600002.0
2005-09-08 07:52:00,0.67653,0.67655,0.67633,0.67648,321900000.0
2005-09-08 07:53:00,0.67649,0.67653,0.67646,0.67648,147899996.0
2005-09-08 07:54:00,0.67656,0.67659,0.67653,0.67653,146800000.0
2005-09-08 07:55:00,0.67655,0.6766,0.67645,0.67648,161199999.0
2005-09-08 07:56:00,0.67641,0.67653,0.67641,0.67653,148600002.0
2005-09-08 07:57:00,0.67645,0.67652,0.67643,0.67643,120299999.0
2005-09-08 07:58:00,0.67645,0.67645,0.6764,0.6764,130900004.0
2005-09-08 07:59:00,0.67644,0.67647,0.67638,0.67643,115800001.0
2005-09-08 08:00:00,0.67641,0.67653,0.67641,0.67653,250799995.0
2005-09-08 08:01:00,0.67657,0.67663,0.67655,0.67663,155000000.0
2005-09-08 08:02:00,0.67651,0.67651,0.67647,0.67647,97700001.0
2005-09-08 08:03:00,0.67652,0.67658,0.6765,0.67655,176200004.0
2005-09-08 08:04:00,0.67652,0.67657,0.67652,0.67653,87099998.0
2005-09-08 08:05:00,0.67645,0.67653,0.67644,0.6765,152700001.0
2005-09-08 08:06:00,0.67649,0.67652,0.67645,0.67652,96599998.0
2005-09-08 08:07:00,0.67651,0.67652,0.67651,0.67652,44100000.0
2005-09-08 08:08:00,0.67653,0.67657,0.67653,0.67657,23900000.0
2005-09-08 08:09:00,0.67655,0.67655,0.67643,0.67646,133400000.0
2005-09-08 08:10:00,0.67644,0.6765,0.67641,0.67647,104100003.0
2005-09-08 08:11:00,0.67644,0.67658,0.67644,0.6765,140600000.0
2005-09-08 08:12:00,0.6765,0.67654,0.67647,0.67652,249299999.0
2005-09-08 08:13:00,0.67652,0.67654,0.67648,0.67653,189900003.0
2005-09-08 08:14:00,0.67654,0.67655,0.67649,0.67655,146599998.0
2005-09-08 08:15:00,0.67653,0.67655,0.67639,0.67639,188500000.0
2005-09-08 08:16:00,0.67644,0.67651,0.67642,0.67642,78499999.0
2005-09-08 08:17:00,0.67648,0.67654,0.67647,0.67654,82800004.0
2005-09-08 08:18:00,0.67654,0.67657,0.67651,0.67657,99599998.0
2005-09-08 08:19:00,0.67658,0.67664,0.67652,0.67661,85499999.0
2005-09-08 08:20:00,0.67663,0.67676,0.67663,0.67672,189500002.0
2005-09-08 08:21:00,0.67674,0.67677,0.67665,0.67675,101700001.0
2005-09-08 08:22:00,0.67671,0.67676,0.67671,0.67676,87100003.0
2005-09-08 08:23:00,0.67679,0.67685,0.67679,0.67682,52499998.0
2005-09-08 08:24:00,0.6768,0.67682,0.67674,0.67678,167400001.0
2005-09-08 08:25:00,0.67677,0.67689,0.67677,0.67687,146999996.0
2005-09-08 08:26:00,0.67684,0.67684,0.67675,0.67677,102299997.0
2005-09-08 08:27:00,0.67674,0.67682,0.67672,0.67674,141500001.0
2005-09-08 08:28:00,0.67677,0.67678,0.67676,0.67676,80800001.0
2005-09-08 08:29:00,0.67671,0.67672,0.67669,0.67672,126699996.0
2005-09-08 08:30:00,0.67675,0.67683,0.67675,0.67683,173199998.0
2005-09-08 08:31:00,0.67682,0.67688,0.67677,0.67677,190899999.0
2005-09-08 08:32:00,0.67673,0.67681,0.67673,0.67679,130200000.0
2005-09-08 08:33:00,0.67683,0.67687,0.6768,0.6768,184600000.0
2005-09-08 08:34:00,0.67675,0.67696,0.67675,0.67696,141200000.0
2005-09-08 08:35:00,0.67697,0.67698,0.67692,0.67697,214799998.0
2005-09-08 08:36:00,0.67698,0.67701,0.67698,0.67701,33500000.0
2005-09-08 08:37:00,0.67698,0.67705,0.67695,0.67701,161799996.0
2005-09-08 08:38:00,0.67698,0.67698,0.6769,0.67693,83200001.0
2005-09-08 08:39:00,0.6769,0.67696,0.6769,0.67691,95100002.0
2005-09-08 08:40:00,0.67678,0.67678,0.67671,0.67675,91100000.0
2005-09-08 08:41:00,0.6767,0.67674,0.6767,0.67673,50000000.0
2005-09-08 08:42:00,0.6767,0.67677,0.6767,0.67675,148300000.0
2005-09-08 08:43:00,0.67673,0.67677,0.6767,0.6767,147100000.0
2005-09-08 08:44:00,0.67675,0.6769,0.67675,0.6769,185099998.0
2005-09-08 08:45:00,0.67693,0.67695,0.67691,0.67692,123000001.0
2005-09-08 08:46:00,0.67693,0.67697,0.6768,0.67683,74900000.0
2005-09-08 08:47:00,0.67682,0.67682,0.67675,0.67675,128399999.0
2005-09-08 08:48:00,0.67674,0.67678,0.67671,0.67675,66800000.0
2005-09-08 08:49:00,0.67675,0.67677,0.67668,0.6767,223300000.0
2005-09-08 08:50:00,0.67668,0.67672,0.67665,0.67665,137999996.0
2005-09-08 08:51:00,0.67666,0.67668,0.67662,0.67662,112500001.0
2005-09-08 08:52:00,0.67663,0.67671,0.67655,0.67668,148299999.0
2005-09-08 08:53:00,0.67674,0.6768,0.67674,0.67676,77900000.0
2005-09-08 08:54:00,0.67679,0.67686,0.67679,0.67683,142100001.0
2005-09-08 08:55:00,0.67684,0.67687,0.67672,0.67685,127000000.0
2005-09-08 08:56:00,0.67681,0.67681,0.67662,0.67665,120099996.0
2005-09-08 08:57:00,0.67671,0.67671,0.67671,0.67671,15200000.0
2005-09-08 08:58:00,0.67677,0.67683,0.67675,0.67683,148599999.0
2005-09-08 08:59:00,0.67682,0.67683,0.67681,0.67681,119200001.0
2005-09-08 09:00:00,0.67684,0.67693,0.67684,0.67693,36200001.0
2005-09-08 09:01:00,0.67698,0.67701,0.67691,0.67701,93999999.0
2005-09-08 09:02:00,0.67702,0.67704,0.67695,0.67697,44299999.0
2005-09-08 09:03:00,0.67697,0.67702,0.67687,0.67687,182700000.0
2005-09-08 09:04:00,0.67692,0.67701,0.67692,0.67701,115700002.0
2005-09-08 09:05:00,0.67705,0.67705,0.67696,0.67696,86300000.0
2005-09-08 09:06:00,0.67688,0.67688,0.67676,0.67677,75100003.0
2005-09-08 09:07:00,0.67678,0.67694,0.67673,0.67694,166100000.0
2005-09-08 09:08:00,0.67696,0.67696,0.67682,0.67682,163799996.0
2005-09-08 09:09:00,0.67682,0.67682,0.67676,0.67676,45500000.0
2005-09-08 09:10:00,0.67672,0.67672,0.67667,0.67667,53400002.0
2005-09-08 09:11:00,0.67666,0.67668,0.67657,0.67668,189000002.0
2005-09-08 09:12:00,0.67673,0.67673,0.67664,0.67671,141600000.0
2005-09-08 09:13:00,0.67675,0.67675,0.67661,0.67661,189400000.0
2005-09-08 09:14:00,0.67665,0.67665,0.67664,0.67664,28700001.0
2005-09-08 09:15:00,0.67665,0.67665,0.67658,0.67658,185200003.0
2005-09-08 09:16:00,0.67655,0.67661,0.67651,0.67661,155400000.0
2005-09-08 09:17:00,0.67655,0.67659,0.67654,0.67654,120900001.0
2005-09-08 09:18:00,0.67653,0.67654,0.67644,0.67647,58500001.0
2005-09-08 09:19:00,0.67644,0.67652,0.67635,0.67652,103799997.0
2005-09-08 09:20:00,0.67666,0.67671,0.67662,0.6767,225700001.0
2005-09-08 09:21:00,0.6767,0.67675,0.67661,0.67669,215000002.0
2005-09-08 09:22:00,0.67665,0.67671,0.67661,0.67671,111499999.0
2005-09-08 09:23:00,0.6767,0.67674,0.67669,0.67674,156399998.0
2005-09-08 09:24:00,0.67677,0.67682,0.67676,0.67681,116800002.0
2005-09-08 09:25:00,0.67678,0.67678,0.6767,0.67671,160699996.0
2005-09-08 09:26:00,0.67678,0.67678,0.67667,0.67667,87200000.0
2005-09-08 09:27:00,0.67671,0.67675,0.67667,0.67667,156500001.0
2005-09-08 09:28:00,0.67666,0.67668,0.67663,0.67664,158500002.0
2005-09-08 09:29:00,0.67658,0.67658,0.67657,0.67657,40800000.0
2005-09-08 09:30:00,0.67654,0.67654,0.67648,0.67648,78099999.0
2005-09-08 09:31:00,0.67645,0.67647,0.67645,0.67647,121599996.0
2005-09-08 09:32:00,0.67642,0.67648,0.67642,0.67646,92099999.0
2005-09-08 09:33:00,0.67647,0.67652,0.67645,0.67645,95600000.0
2005-09-08 09:34:00,0.67645,0.6765,0.67643,0.67647,29600000.0
2005-09-08 09:35:00,0.67648,0.67648,0.67641,0.67642,82099999.0
2005-09-08 09:36:00,0.67634,0.6764,0.6763,0.6763,135700000.0
2005-09-08 09:37:00,0.67634,0.67638,0.67634,0.67636,104700002.0
2005-09-08 09:38:00,0.67639,0.67639,0.67634,0.67637,141900000.0
2005-09-08 09:39:00,0.67629,0.67629,0.67624,0.67624,81900000.0
2005-09-08 09:40:00,0.67632,0.67632,0.67626,0.67628,77299998.0
2005-09-08 09:41:00,0.67628,0.6763,0.67623,0.67624,142800000.0
2005-09-08 09:42:00,0.6763,0.67635,0.67624,0.67635,231100002.0
2005-09-08 09:43:00,0.67636,0.67637,0.67628,0.6763,124799999.0
2005-09-08 09:44:00,0.67632,0.67637,0.67626,0.67628,160899999.0
2005-09-08 09:45:00,0.67631,0.67635,0.67627,0.67635,98800000.0
2005-09-08 09:46:00,0.67637,0.67637,0.67632,0.67632,40700001.0
2005-09-08 09:47:00,0.67636,0.67641,0.67636,0.67641,118899999.0
2005-09-08 09:48:00,0.67641,0.67648,0.67641,0.67646,174700005.0
2005-09-08 09:49:00,0.67649,0.6766,0.67648,0.6765,136300001.0
2005-09-08 09:50:00,0.67651,0.67653,0.67647,0.67649,105200001.0
2005-09-08 09:51:00,0.67651,0.67654,0.67648,0.67648,54800000.0
2005-09-08 09:52:00,0.67647,0.67647,0.67637,0.6764,38200000.0
2005-09-08 09:53:00,0.67639,0.67642,0.67636,0.6764,265700005.0
2005-09-08 09:54:00,0.67634,0.67642,0.67634,0.67642,47800001.0
2005-09-08 09:55:00,0.67632,0.67647,0.67632,0.67647,191199999.0
2005-09-08 09:56:00,0.67655,0.67658,0.67645,0.67645,65800000.0
2005-09-08 09:57:00,0.67649,0.67652,0.67637,0.6764,125299999.0
2005-09-08 09:58:00,0.67641,0.67641,0.67634,0.67635,126700001.0
2005-09-08 09:59:00,0.67637,0.67638,0.67634,0.67634,70100002.0
2005-09-08 10:00:00,0.67635,0.67639,0.67633,0.67637,88299998.0
2005-09-08 10:01:00,0.6763,0.67634,0.67629,0.67634,112500001.0
2005-09-08 10:02:00,0.67633,0.67642,0.67633,0.67635,164299999.0
2005-09-08 10:03:00,0.67636,0.67639,0.67632,0.67639,186200004.0
2005-09-08 10:04:00,0.67642,0.6765,0.6764,0.67645,134799998.0
2005-09-08 10:05:00,0.67643,0.67649,0.67643,0.67649,115100000.0
2005-09-08 10:06:00,0.67649,0.67656,0.67649,0.67655,68699999.0
2005-09-08 10:07:00,0.67658,0.67663,0.67656,0.67663,177099999.0
2005-09-08 10:08:00,0.67665,0.67667,0.6766,0.67663,80200002.0
2005-09-08 10:09:00,0.67659,0.67662,0.67658,0.67659,134299998.0
2005-09-08 10:10:00,0.67661,0.67663,0.67661,0.67663,101799997.0
2005-09-08 10:11:00,0.67669,0.67677,0.67667,0.67667,148300002.0
2005-09-08 10:12:00,0.67669,0.67674,0.67666,0.67666,212200001.0
2005-09-08 10:13:00,0.67665,0.67667,0.67661,0.67667,119999997.0
2005-09-08 10:14:00,0.67673,0.67673,0.67666,0.67666,122300000.0
2005-09-08 10:15:00,0.67668,0.67668,0.67661,0.67662,221900004.0
2005-09-08 10:16:00,0.67664,0.67668,0.67664,0.67668,18100000.0
2005-09-08 10:17:00,0.67668,0.67669,0.67662,0.67664,254600004.0
2005-09-08 10:18:00,0.67665,0.67667,0.67662,0.67662,143999997.0
2005-09-08 10:19:00,0.67659,0.67659,0.67644,0.6765,130800001.0
2005-09-08 10:20:00,0.67648,0.67648,0.6764,0.67641,240499998.0
2005-09-08 10:21:00,0.67632,0.67637,0.6763,0.6763,140300001.0
2005-09-08 10:22:00,0.67626,0.67626,0.67615,0.6762,236400002.0
2005-09-08 10:23:00,0.6762,0.6762,0.67612,0.67613,59100000.0
2005-09-08 10:24:00,0.67609,0.67609,0.67603,0.67609,224600000.0
2005-09-08 10:25:00,0.67616,0.67626,0.67616,0.67626,39800000.0
2005-09-08 10:26:00,0.67628,0.67633,0.67627,0.67627,182000000.0
2005-09-08 10:27:00,0.67626,0.67634,0.6762,0.67633,76600001.0
2005-09-08 10:28:00,0.67624,0.67637,0.67624,0.6763,253499996.0
2005-09-08 10:29:00,0.67634,0.67639,0.67629,0.67635,292500000.0
2005-09-08 10:30:00,0.67637,0.67643,0.67633,0.67643,228900003.0
2005-09-08 10:31:00,0.67643,0.67643,0.67639,0.67639,35599998.0
2005-09-08 10:32:00,0.67639,0.67644,0.67633,0.67637,128199997.0
2005-09-08 10:33:00,0.67633,0.67633,0.67626,0.67627,75799999.0
2005-09-08 10:34:00,0.67623,0.67623,0.67615,0.67615,156300000.0
2005-09-08 10:35:00,0.67617,0.6762,0.67612,0.67619,116100003.0
2005-09-08 10:36:00,0.67614,0.67618,0.67606,0.67618,236999999.0
2005-09-08 10:37:00,0.67615,0.6762,0.67614,0.6762,135800002.0
2005-09-08 10:38:00,0.67613,0.67619,0.67612,0.67619,139199999.0
2005-09-08 10:39:00,0.67617,0.67617,0.67612,0.67612,84599999.0
2005-09-08 10:40:00,0.67613,0.67613,0.67612,0.67612,80499998.0
2005-09-08 10:41:00,0.67615,0.67615,0.67607,0.67611,206799999.0
2005-09-08 10:42:00,0.67608,0.67608,0.676,0.676,134099997.0
2005-09-08 10:43:00,0.67614,0.67614,0.67605,0.6761,262900000.0
2005-09-08 10:44:00,0.67604,0.67604,0.67596,0.67599,161400003.0
2005-09-08 10:45:00,0.67598,0.67598,0.67572,0.67575,95700002.0
2005-09-08 10:46:00,0.67566,0.67572,0.67566,0.6757,118600000.0
2005-09-08 10:47:00,0.6757,0.67574,0.67568,0.67568,99100000.0
2005-09-08 10:48:00,0.6756,0.67566,0.6756,0.67565,99199999.0
2005-09-08 10:49:00,0.67569,0.67569,0.67557,0.67559,193600004.0
2005-09-08 10:50:00,0.67558,0.67558,0.67549,0.67553,142800004.0
2005-09-08 10:51:00,0.67561,0.67565,0.67558,0.67558,172100000.0
2005-09-08 10:52:00,0.67557,0.67565,0.67557,0.67565,100700004.0
2005-09-08 10:53:00,0.67563,0.67565,0.67559,0.67561,212100003.0
2005-09-08 10:54:00,0.67565,0.67565,0.6756,0.6756,123499997.0
2005-09-08 10:55:00,0.6756,0.67568,0.67555,0.67568,41800000.0
2005-09-08 10:56:00,0.67566,0.6757,0.67556,0.67561,233099995.0
2005-09-08 10:57:00,0.67555,0.67563,0.67555,0.67561,181599999.0
2005-09-08 10:58:00,0.67564,0.67569,0.67564,0.67569,66300002.0
2005-09-08 10:59:00,0.67566,0.67581,0.67566,0.67581,86300003.0
2005-09-08 11:00:00,0.67585,0.67586,0.67578,0.67584,187700004.0
2005-09-08 11:01:00,0.67587,0.67587,0.67584,0.67584,111099996.0
2005-09-08 11:02:00,0.67588,0.67591,0.67588,0.6759,103000003.0
2005-09-08 11:03:00,0.67589,0.67592,0.67585,0.67587,191300002.0
2005-09-08 11:04:00,0.67587,0.67587,0.67581,0.67585,77700001.0
2005-09-08 11:05:00,0.67579,0.67582,0.67579,0.67582,52899998.0
2005-09-08 11:06:00,0.67583,0.67583,0.67577,0.67577,93800004.0
2005-09-08 11:07:00,0.67572,0.67579,0.67572,0.67575,107200004.0
2005-09-08 11:08:00,0.67583,0.67583,0.67575,0.6758,78300000.0
2005-09-08 11:09:00,0.67578,0.67579,0.67575,0.67579,49200001.0
2005-09-08 11:10:00,0.67579,0.67579,0.67574,0.67574,43000000.0
2005-09-08 11:11:00,0.67581,0.67582,0.67575,0.67578,291100002.0
2005-09-08 11:12:00,0.6758,0.6758,0.67576,0.67576,146100003.0
2005-09-08 11:13:00,0.67573,0.67575,0.67568,0.67568,94099997.0
2005-09-08 11:14:00,0.67567,0.67567,0.67561,0.67566,150199998.0
2005-09-08 11:15:00,0.67573,0.67575,0.67571,0.67575,125499998.0
2005-09-08 11:16:00,0.67573,0.67573,0.67565,0.67566,204199998.0
2005-09-08 11:17:00,0.67566,0.6757,0.67564,0.67564,175399998.0
2005-09-08 11:18:00,0.67568,0.67568,0.67559,0.67568,151399998.0
2005-09-08 11:19:00,0.67568,0.6757,0.6756,0.6757,222100000.0
2005-09-08 11:20:00,0.67567,0.6757,0.67565,0.67565,112599999.0
2005-09-08 11:21:00,0.67573,0.67573,0.67563,0.67565,180299998.0
2005-09-08 11:22:00,0.67563,0.67563,0.67558,0.6756,149999997.0
2005-09-08 11:23:00,0.67567,0.6757,0.67564,0.67567,200200002.0
2005-09-08 11:24:00,0.67569,0.67573,0.67565,0.67573,81299998.0
2005-09-08 11:25:00,0.6757,0.6757,0.67566,0.67567,201799999.0
2005-09-08 11:26:00,0.67568,0.6757,0.67567,0.6757,74200002.0
2005-09-08 11:27:00,0.67568,0.67574,0.67568,0.67574,150599998.0
2005-09-08 11:28:00,0.67569,0.67586,0.67569,0.67584,201100001.0
2005-09-08 11:29:00,0.67589,0.67589,0.67582,0.67582,99299998.0
2005-09-08 11:30:00,0.67585,0.67585,0.67577,0.67583,144599999.0
2005-09-08 11:31:00,0.6758,0.67587,0.6758,0.6758,109299998.0
2005-09-08 11:32:00,0.67582,0.67582,0.67573,0.67575,184900000.0
2005-09-08 11:33:00,0.6757,0.67571,0.67564,0.67564,102900000.0
2005-09-08 11:34:00,0.67566,0.67571,0.67563,0.67567,133799999.0
2005-09-08 11:35:00,0.6757,0.6757,0.67568,0.67568,120200004.0
2005-09-08 11:36:00,0.67569,0.67579,0.67569,0.6757,182900002.0
2005-09-08 11:37:00,0.67572,0.67579,0.67572,0.67577,89400000.0
2005-09-08 11:38:00,0.67575,0.67578,0.67575,0.67578,18700000.0
2005-09-08 11:39:00,0.67574,0.67578,0.67572,0.67576,41499999.0
2005-09-08 11:40:00,0.67575,0.67579,0.67575,0.67579,56400001.0
2005-09-08 11:41:00,0.67575,0.6758,0.67575,0.6758,45700001.0
2005-09-08 11:42:00,0.67575,0.67575,0.67573,0.67573,81600001.0
2005-09-08 11:43:00,0.67571,0.6758,0.67568,0.67573,87400000.0
2005-09-08 11:44:00,0.67578,0.67578,0.67569,0.67573,273200007.0
2005-09-08 11:45:00,0.67568,0.67574,0.67566,0.67573,173199999.0
2005-09-08 11:46:00,0.6757,0.67575,0.6757,0.6757,215400004.0
2005-09-08 11:47:00,0.67573,0.67578,0.67572,0.67578,34200001.0
2005-09-08 11:48:00,0.67569,0.67569,0.6756,0.67568,62900000.0
2005-09-08 11:49:00,0.67566,0.67573,0.67559,0.67573,147100000.0
2005-09-08 11:50:00,0.67565,0.67569,0.67565,0.67566,94199999.0
2005-09-08 11:51:00,0.67564,0.67566,0.67551,0.67551,246500004.0
2005-09-08 11:52:00,0.67556,0.67557,0.67554,0.67556,113300002.0
2005-09-08 11:53:00,0.67554,0.67563,0.67553,0.67563,112800002.0
2005-09-08 11:54:00,0.67561,0.67562,0.67553,0.67561,134899998.0
2005-09-08 11:55:00,0.67558,0.67563,0.67551,0.67555,129400002.0
2005-09-08 11:56:00,0.67555,0.67561,0.67555,0.67556,164500004.0
2005-09-08 11:57:00,0.67558,0.67559,0.67556,0.67559,214900005.0
2005-09-08 11:58:00,0.67554,0.67556,0.67546,0.67547,175299999.0
2005-09-08 11:59:00,0.6755,0.67553,0.67546,0.67549,73199999.0
2005-09-08 12:00:00,0.6754,0.67547,0.6754,0.67545,163400002.0
2005-09-08 12:01:00,0.6755,0.67553,0.67545,0.67545,168299997.0
2005-09-08 12:02:00,0.67552,0.67552,0.67541,0.67545,196499997.0
2005-09-08 12:03:00,0.67545,0.67545,0.67539,0.67542,152700003.0
2005-09-08 12:04:00,0.67546,0.67546,0.67535,0.67543,184900000.0
2005-09-08 12:05:00,0.67541,0.67545,0.67538,0.67543,173499996.0
2005-09-08 12:06:00,0.67543,0.67545,0.67542,0.67544,125799997.0
2005-09-08 12:07:00,0.67545,0.67545,0.6754,0.6754,288800001.0
2005-09-08 12:08:00,0.67542,0.67542,0.67519,0.67522,85600000.0
2005-09-08 12:09:00,0.67515,0.67516,0.67509,0.67512,248100000.0
2005-09-08 12:10:00,0.67508,0.67514,0.67508,0.67514,122900003.0
2005-09-08 12:11:00,0.67512,0.67518,0.67507,0.67518,75600000.0
2005-09-08 12:12:00,0.67514,0.67514,0.6751,0.67511,71800002.0
2005-09-08 12:13:00,0.67513,0.67516,0.67487,0.675,181400001.0
2005-09-08 12:14:00,0.67509,0.67519,0.67509,0.67515,19300000.0
2005-09-08 12:15:00,0.67513,0.67531,0.67513,0.67531,180900002.0
2005-09-08 12:16:00,0.67533,0.67533,0.67521,0.67527,105700000.0
2005-09-08 12:17:00,0.6753,0.67533,0.67527,0.67532,153399999.0
2005-09-08 12:18:00,0.6753,0.67532,0.67527,0.67527,85000002.0
2005-09-08 12:19:00,0.6753,0.6753,0.67527,0.67527,74200001.0
2005-09-08 12:20:00,0.6753,0.67539,0.6753,0.67536,38800000.0
2005-09-08 12:21:00,0.67532,0.6754,0.67532,0.67532,247399997.0
2005-09-08 12:22:00,0.67538,0.67538,0.67536,0.67536,63799998.0
2005-09-08 12:23:00,0.67535,0.67541,0.67535,0.6754,159499998.0
2005-09-08 12:24:00,0.67538,0.67543,0.67537,0.67541,213400001.0
2005-09-08 12:25:00,0.6755,0.6755,0.67546,0.67546,65800001.0
2005-09-08 12:26:00,0.6754,0.67541,0.67537,0.67541,104800000.0
2005-09-08 12:27:00,0.67541,0.6755,0.6754,0.67546,240999999.0
2005-09-08 12:28:00,0.67545,0.6755,0.67545,0.6755,125100001.0
2005-09-08 12:29:00,0.67554,0.67563,0.67552,0.67552,160799998.0
2005-09-08 12:30:00,0.67547,0.67549,0.67542,0.67543,149200002.0
2005-09-08 12:31:00,0.67542,0.6755,0.67542,0.67543,178900000.0
2005-09-08 12:32:00,0.6754,0.6754,0.67535,0.67535,185099998.0
2005-09-08 12:33:00,0.67536,0.67543,0.67536,0.67543,131500000.0
2005-09-08 12:34:00,0.67542,0.67545,0.67542,0.67545,43899999.0
2005-09-08 12:35:00,0.67543,0.67544,0.67543,0.67544,60700001.0
2005-09-08 12:36:00,0.67541,0.67551,0.67539,0.67539,283900000.0
2005-09-08 12:37:00,0.67543,0.67543,0.67532,0.67532,145800001.0
2005-09-08 12:38:00,0.67533,0.6754,0.67531,0.6754,153600004.0
2005-09-08 12:39:00,0.67547,0.67547,0.67539,0.67543,119100001.0
2005-09-08 12:40:00,0.67536,0.67542,0.67535,0.67541,113800001.0
2005-09-08 12:41:00,0.67546,0.67549,0.67546,0.67549,49800000.0
2005-09-08 12:42:00,0.67544,0.67552,0.67544,0.6755,217799994.0
2005-09-08 12:43:00,0.67549,0.67551,0.67547,0.67547,103499999.0
2005-09-08 12:44:00,0.67542,0.67549,0.67542,0.67545,158099999.0
2005-09-08 12:45:00,0.67547,0.67548,0.67545,0.67545,163899999.0
2005-09-08 12:46:00,0.67549,0.67549,0.67546,0.67546,89899999.0
2005-09-08 12:47:00,0.67546,0.67548,0.67545,0.67546,195300006.0
2005-09-08 12:48:00,0.67546,0.67548,0.67539,0.67543,58300001.0
2005-09-08 12:49:00,0.67543,0.67553,0.67543,0.67545,178699999.0
2005-09-08 12:50:00,0.67547,0.67547,0.6754,0.6754,237499998.0
2005-09-08 12:51:00,0.67548,0.67554,0.67548,0.67554,178900000.0
2005-09-08 12:52:00,0.67553,0.67553,0.67547,0.67547,56400000.0
2005-09-08 12:53:00,0.6755,0.6755,0.67537,0.67547,171999999.0
2005-09-08 12:54:00,0.67547,0.67549,0.67547,0.67547,56699998.0
2005-09-08 12:55:00,0.67544,0.67544,0.67538,0.67538,14200000.0
2005-09-08 12:56:00,0.67531,0.67542,0.67531,0.67539,159300001.0
2005-09-08 12:57:00,0.67542,0.67542,0.67536,0.67539,90900000.0
2005-09-08 12:58:00,0.67541,0.6755,0.6754,0.6754,183600001.0
2005-09-08 12:59:00,0.67541,0.67546,0.67537,0.67537,186600001.0
2005-09-08 13:00:00,0.6754,0.67545,0.67533,0.67545,145500003.0
2005-09-08 13:01:00,0.67547,0.67547,0.67545,0.67545,138000001.0
2005-09-08 13:02:00,0.67547,0.67548,0.67547,0.67548,53300001.0
2005-09-08 13:03:00,0.67544,0.67556,0.67544,0.67547,222700002.0
2005-09-08 13:04:00,0.67549,0.67558,0.67544,0.67558,127599998.0
2005-09-08 13:05:00,0.67562,0.67562,0.6756,0.6756,39100000.0
2005-09-08 13:06:00,0.67562,0.67566,0.67554,0.67566,178600002.0
2005-09-08 13:07:00,0.67566,0.67566,0.6755,0.67555,114000001.0
2005-09-08 13:08:00,0.6756,0.67568,0.67554,0.67568,93299999.0
2005-09-08 13:09:00,0.67568,0.67576,0.67563,0.67576,69900001.0
2005-09-08 13:10:00,0.67576,0.67587,0.67576,0.67586,110200000.0
2005-09-08 13:11:00,0.67594,0.67594,0.6758,0.6758,174300003.0
2005-09-08 13:12:00,0.67594,0.67601,0.67594,0.67601,56600000.0
2005-09-08 13:13:00,0.67604,0.67608,0.67598,0.67603,160999998.0
2005-09-08 13:14:00,0.67606,0.67615,0.67606,0.67615,125200004.0
2005-09-08 13:15:00,0.67608,0.67614,0.67603,0.6761,167699994.0
2005-09-08 13:16:00,0.67604,0.67604,0.67596,0.676,121300000.0
2005-09-08 13:17:00,0.67603,0.67603,0.67596,0.676,310899997.0
2005-09-08 13:18:00,0.67594,0.67596,0.67591,0.67592,78299999.0
2005-09-08 13:19:00,0.67586,0.67587,0.67577,0.67585,258000000.0
2005-09-08 13:20:00,0.6758,0.67584,0.67573,0.67573,119499998.0
2005-09-08 13:21:00,0.6757,0.67578,0.6757,0.67578,31000000.0
2005-09-08 13:22:00,0.67581,0.67581,0.67577,0.67577,127299999.0
2005-09-08 13:23:00,0.67575,0.67587,0.67575,0.67587,32600000.0
2005-09-08 13:24:00,0.6759,0.67603,0.6759,0.67603,16700000.0
2005-09-08 13:25:00,0.67603,0.67603,0.6759,0.6759,110599997.0
2005-09-08 13:26:00,0.67595,0.67604,0.67588,0.67603,175099998.0
2005-09-08 13:27:00,0.67598,0.67605,0.67597,0.676,225900002.0
2005-09-08 13:28:00,0.67595,0.67602,0.67595,0.67598,82300001.0
2005-09-08 13:29:00,0.67596,0.67599,0.67595,0.67599,130100000.0
2005-09-08 13:30:00,0.67597,0.67599,0.67592,0.67593,125300001.0
2005-09-08 13:31:00,0.67596,0.67601,0.67592,0.67601,218900000.0
2005-09-08 13:32:00,0.67603,0.67603,0.67597,0.67598,84599999.0
2005-09-08 13:33:00,0.67596,0.67597,0.67595,0.67596,16900000.0
2005-09-08 13:34:00,0.67598,0.67598,0.67591,0.67592,59800000.0
2005-09-08 13:35:00,0.6759,0.67595,0.6759,0.6759,42299998.0
2005-09-08 13:36:00,0.67602,0.67618,0.676,0.67618,88399999.0
2005-09-08 13:37:00,0.6762,0.67625,0.67616,0.67624,143000002.0
2005-09-08 13:38:00,0.67624,0.67628,0.67622,0.67622,98799996.0
2005-09-08 13:39:00,0.67619,0.67624,0.67617,0.67618,194299997.0
2005-09-08 13:40:00,0.67617,0.67625,0.67615,0.67619,181800000.0
2005-09-08 13:41:00,0.67615,0.67616,0.67614,0.67614,130800004.0
2005-09-08 13:42:00,0.6762,0.67622,0.67614,0.67614,162800001.0
2005-09-08 13:43:00,0.67609,0.67612,0.67605,0.67607,114700002.0
2005-09-08 13:44:00,0.6761,0.67613,0.67607,0.67608,162800004.0
2005-09-08 13:45:00,0.6761,0.67617,0.6761,0.67611,252900001.0
2005-09-08 13:46:00,0.67613,0.67615,0.6761,0.67612,150500003.0
2005-09-08 13:47:00,0.67614,0.67614,0.67605,0.67605,188800006.0
2005-09-08 13:48:00,0.67607,0.67612,0.67603,0.67611,50200000.0
2005-09-08 13:49:00,0.67614,0.67614,0.67605,0.67607,81900001.0
2005-09-08 13:50:00,0.67605,0.67613,0.67605,0.6761,201700002.0
2005-09-08 13:51:00,0.67608,0.67615,0.67608,0.67611,186500001.0
2005-09-08 13:52:00,0.67608,0.67614,0.67607,0.67607,72000002.0
2005-09-08 13:53:00,0.67611,0.67611,0.67601,0.67605,122300000.0
2005-09-08 13:54:00,0.67605,0.67608,0.67599,0.67606,201100000.0
2005-09-08 13:55:00,0.67608,0.67608,0.67605,0.67605,48700001.0
2005-09-08 13:56:00,0.67607,0.67608,0.67604,0.67607,185999997.0
2005-09-08 13:57:00,0.676,0.67603,0.676,0.676,142400002.0
2005-09-08 13:58:00,0.67605,0.67608,0.67604,0.67606,72199999.0
2005-09-08 13:59:00,0.67604,0.67605,0.67604,0.67605,24200001.0
2005-09-08 14:00:00,0.67607,0.67612,0.67604,0.67612,264599994.0
2005-09-08 14:01:00,0.6761,0.6761,0.67606,0.6761,144399998.0
2005-09-08 14:02:00,0.67612,0.67615,0.67608,0.67615,89199999.0
2005-09-08 14:03:00,0.67608,0.67608,0.67602,0.67602,23100000.0
2005-09-08 14:04:00,0.67607,0.67609,0.67602,0.67602,108399999.0
2005-09-08 14:05:00,0.67595,0.67601,0.67595,0.67596,94899999.0
2005-09-08 14:06:00,0.67604,0.67605,0.676,0.67605,250500000.0
2005-09-08 14:07:00,0.67598,0.67608,0.67597,0.67603,267700002.0
2005-09-08 14:08:00,0.67608,0.67608,0.67607,0.67607,90299999.0
2005-09-08 14:09:00,0.67605,0.67605,0.67605,0.67605,3200000.0
2005-09-08 14:10:00,0.6761,0.67615,0.67606,0.67615,116000003.0
2005-09-08 14:11:00,0.67609,0.67614,0.67607,0.67607,47799999.0
2005-09-08 14:12:00,0.67609,0.67609,0.67603,0.67603,85600000.0
2005-09-08 14:13:00,0.67607,0.67609,0.67602,0.67605,113200002.0
2005-09-08 14:14:00,0.67602,0.67602,0.676,0.67602,75799998.0
2005-09-08 14:15:00,0.67615,0.67615,0.6761,0.67612,105800002.0
2005-09-08 14:16:00,0.67611,0.67614,0.67611,0.67613,132500002.0
2005-09-08 14:17:00,0.67612,0.67615,0.6761,0.67615,80299998.0
2005-09-08 14:18:00,0.67614,0.67615,0.67606,0.6761,159600001.0
2005-09-08 14:19:00,0.67606,0.67606,0.67606,0.67606,45600002.0
2005-09-08 14:20:00,0.67601,0.67601,0.67589,0.67593,153299998.0
2005-09-08 14:21:00,0.67585,0.67585,0.67572,0.67575,132200003.0
2005-09-08 14:22:00,0.67571,0.67571,0.67561,0.67561,239700000.0
2005-09-08 14:23:00,0.67566,0.67566,0.67556,0.67564,110300002.0
2005-09-08 14:24:00,0.67569,0.67569,0.67557,0.67558,135400002.0
2005-09-08 14:25:00,0.67553,0.67553,0.67543,0.67547,80100001.0
2005-09-08 14:26:00,0.67545,0.67555,0.6754,0.67555,170699999.0
2005-09-08 14:27:00,0.67555,0.67555,0.67545,0.67548,146400001.0
2005-09-08 14:28:00,0.6755,0.67553,0.6755,0.67552,173599998.0
2005-09-08 14:29:00,0.67549,0.67549,0.6754,0.67546,211699997.0
2005-09-08 14:30:00,0.67546,0.67555,0.67544,0.67544,206699999.0
2005-09-08 14:31:00,0.6755,0.67561,0.6755,0.67561,93000001.0
2005-09-08 14:32:00,0.67564,0.6757,0.67564,0.67566,85200000.0
2005-09-08 14:33:00,0.67566,0.67569,0.6756,0.6756,206300005.0
2005-09-08 14:34:00,0.67566,0.67566,0.67561,0.67561,109500000.0
2005-09-08 14:35:00,0.67563,0.67565,0.67555,0.67555,104400000.0
2005-09-08 14:36:00,0.6755,0.6755,0.67531,0.67541,156200003.0
2005-09-08 14:37:00,0.67542,0.67548,0.6754,0.67548,137300001.0
2005-09-08 14:38:00,0.67545,0.67547,0.67539,0.6754,95700001.0
2005-09-08 14:39:00,0.67538,0.67539,0.6753,0.67532,269000000.0
2005-09-08 14:40:00,0.67535,0.67538,0.67531,0.67536,113100000.0
2005-09-08 14:41:00,0.67546,0.67547,0.67541,0.67542,128100000.0
2005-09-08 14:42:00,0.67544,0.67549,0.67533,0.67533,117499999.0
2005-09-08 14:43:00,0.67533,0.67536,0.67528,0.67535,83799998.0
2005-09-08 14:44:00,0.67544,0.67544,0.67538,0.67538,39200000.0
2005-09-08 14:45:00,0.6754,0.67548,0.6754,0.67543,162900000.0
2005-09-08 14:46:00,0.67544,0.67544,0.67532,0.67532,144099998.0
2005-09-08 14:47:00,0.67532,0.67535,0.67528,0.67528,189000001.0
2005-09-08 14:48:00,0.67528,0.67533,0.6752,0.67533,151500005.0
2005-09-08 14:49:00,0.67537,0.67539,0.67536,0.67537,201900000.0
2005-09-08 14:50:00,0.6754,0.67543,0.6754,0.67543,35900001.0
2005-09-08 14:51:00,0.67539,0.67543,0.67536,0.67536,189200000.0
2005-09-08 14:52:00,0.67528,0.67528,0.67521,0.67525,125099998.0
2005-09-08 14:53:00,0.67521,0.67529,0.67521,0.67529,192300000.0
2005-09-08 14:54:00,0.67521,0.67526,0.6751,0.6751,123000002.0
2005-09-08 14:55:00,0.67514,0.67518,0.67512,0.67513,119499998.0
2005-09-08 14:56:00,0.67518,0.67518,0.67505,0.67505,90400001.0
2005-09-08 14:57:00,0.67511,0.67514,0.67506,0.67506,122300002.0
2005-09-08 14:58:00,0.67509,0.67509,0.67504,0.67509,199299999.0
2005-09-08 14:59:00,0.67507,0.67511,0.67505,0.6751,67200001.0
2005-09-08 15:00:00,0.67511,0.67511,0.67503,0.67507,214099997.0
2005-09-08 15:01:00,0.67511,0.67511,0.67503,0.67511,161000000.0
2005-09-08 15:02:00,0.67511,0.67511,0.67493,0.67508,163499997.0
2005-09-08 15:03:00,0.67506,0.67516,0.67506,0.6751,160299997.0
2005-09-08 15:04:00,0.67511,0.67516,0.67504,0.67513,222900001.0
2005-09-08 15:05:00,0.67509,0.67518,0.67509,0.67515,231699999.0
2005-09-08 15:06:00,0.67512,0.67512,0.67508,0.67508,70000001.0
2005-09-08 15:07:00,0.67504,0.67504,0.67493,0.67502,169600001.0
2005-09-08 15:08:00,0.67501,0.67501,0.6749,0.6749,133399999.0
2005-09-08 15:09:00,0.67495,0.67502,0.67495,0.67496,92600001.0
2005-09-08 15:10:00,0.67489,0.67489,0.67465,0.67465,137299999.0
2005-09-08 15:11:00,0.67478,0.67484,0.67478,0.67481,59400000.0
2005-09-08 15:12:00,0.67472,0.67472,0.6746,0.67468,58100000.0
2005-09-08 15:13:00,0.67465,0.67471,0.67459,0.67466,134200000.0
2005-09-08 15:14:00,0.67465,0.67471,0.67461,0.67465,207400003.0
2005-09-08 15:15:00,0.67458,0.67463,0.67458,0.67461,67100001.0
2005-09-08 15:16:00,0.67446,0.67453,0.67437,0.67437,158900000.0
2005-09-08 15:17:00,0.67434,0.67438,0.67429,0.67438,82599999.0
2005-09-08 15:18:00,0.67436,0.67442,0.67435,0.6744,207100003.0
2005-09-08 15:19:00,0.67435,0.6744,0.67435,0.6744,177500004.0
2005-09-08 15:20:00,0.6744,0.6744,0.67428,0.67428,98799997.0
2005-09-08 15:21:00,0.67431,0.67431,0.6742,0.67423,136700001.0
2005-09-08 15:22:00,0.67428,0.67432,0.67422,0.67432,237400000.0
2005-09-08 15:23:00,0.67421,0.67428,0.67418,0.67418,115799999.0
2005-09-08 15:24:00,0.67411,0.67426,0.67408,0.67426,141300001.0
2005-09-08 15:25:00,0.6743,0.67432,0.67422,0.67422,164699998.0
2005-09-08 15:26:00,0.67429,0.6743,0.67418,0.67422,128800001.0
2005-09-08 15:27:00,0.67417,0.67423,0.67416,0.67423,126800004.0
2005-09-08 15:28:00,0.67427,0.67431,0.67427,0.67431,98699999.0
2005-09-08 15:29:00,0.67431,0.67431,0.67424,0.67427,130600001.0
2005-09-08 15:30:00,0.67429,0.67432,0.67426,0.67426,140899999.0
2005-09-08 15:31:00,0.67422,0.67425,0.6742,0.67424,204499997.0
2005-09-08 15:32:00,0.67426,0.6743,0.67426,0.6743,11200000.0
2005-09-08 15:33:00,0.67431,0.6744,0.67431,0.67437,170100000.0
2005-09-08 15:34:00,0.67441,0.6745,0.6744,0.6744,148499998.0
2005-09-08 15:35:00,0.67449,0.67449,0.67441,0.67445,142099999.0
2005-09-08 15:36:00,0.67437,0.67451,0.67437,0.67442,153800002.0
2005-09-08 15:37:00,0.6744,0.67453,0.6744,0.67445,107400000.0
2005-09-08 15:38:00,0.67448,0.67452,0.67448,0.67452,29500001.0
2005-09-08 15:39:00,0.67452,0.67452,0.67443,0.67449,100400002.0
2005-09-08 15:40:00,0.67454,0.67461,0.67454,0.67461,30000000.0
2005-09-08 15:41:00,0.67456,0.67456,0.67448,0.67448,169199996.0
2005-09-08 15:42:00,0.67449,0.67455,0.67445,0.67455,171000004.0
2005-09-08 15:43:00,0.67448,0.67448,0.67439,0.67446,145800003.0
2005-09-08 15:44:00,0.67447,0.67455,0.67447,0.67455,101000001.0
2005-09-08 15:45:00,0.67457,0.6746,0.67457,0.6746,11100000.0
2005-09-08 15:46:00,0.67466,0.67469,0.67459,0.67459,169199999.0
2005-09-08 15:47:00,0.67458,0.67458,0.67446,0.67446,105499998.0
2005-09-08 15:48:00,0.67452,0.67459,0.67451,0.67457,158999999.0
2005-09-08 15:49:00,0.67455,0.6746,0.67451,0.67454,155000000.0
2005-09-08 15:50:00,0.67451,0.67455,0.6745,0.67452,51800001.0
2005-09-08 15:51:00,0.67452,0.67461,0.67452,0.67455,146599996.0
2005-09-08 15:52:00,0.67452,0.67456,0.6745,0.67452,122100000.0
2005-09-08 15:53:00,0.67451,0.67458,0.67451,0.67458,76600000.0
2005-09-08 15:54:00,0.67459,0.67459,0.67452,0.67452,222099999.0
2005-09-08 15:55:00,0.67449,0.6746,0.67447,0.67455,275100006.0
2005-09-08 15:56:00,0.67464,0.67468,0.67461,0.67466,127499996.0
2005-09-08 15:57:00,0.67466,0.67472,0.67466,0.67467,73500002.0
2005-09-08 15:58:00,0.67479,0.67485,0.67479,0.67484,67200001.0
2005-09-08 15:59:00,0.67479,0.67482,0.67473,0.67474,83099999.0
2005-09-08 16:00:00,0.67477,0.67482,0.67466,0.6747,104900001.0
2005-09-08 16:01:00,0.67471,0.67471,0.67465,0.6747,50800000.0
2005-09-08 16:02:00,0.67468,0.67468,0.67461,0.67465,157300001.0
2005-09-08 16:03:00,0.67466,0.67466,0.67459,0.67465,93599998.0
2005-09-08 16:04:00,0.67464,0.67464,0.67447,0.67447,78100001.0
2005-09-08 16:05:00,0.67441,0.67452,0.67441,0.67446,174699999.0
2005-09-08 16:06:00,0.67449,0.67449,0.67447,0.67447,148200000.0
2005-09-08 16:07:00,0.67437,0.67437,0.67422,0.67427,160000001.0
2005-09-08 16:08:00,0.67429,0.67437,0.67429,0.67436,145099998.0
2005-09-08 16:09:00,0.67431,0.67437,0.67428,0.67432,106100002.0
2005-09-08 16:10:00,0.67425,0.67425,0.67417,0.67417,157100003.0
2005-09-08 16:11:00,0.67412,0.67419,0.6741,0.67417,146300003.0
2005-09-08 16:12:00,0.67422,0.67422,0.67405,0.67405,139300004.0
2005-09-08 16:13:00,0.67405,0.6741,0.67395,0.674,176799999.0
2005-09-08 16:14:00,0.674,0.67409,0.674,0.67402,182000002.0
2005-09-08 16:15:00,0.67413,0.67417,0.67413,0.67417,14300000.0
2005-09-08 16:16:00,0.67421,0.67422,0.67421,0.67422,4800000.0
2005-09-08 16:17:00,0.67411,0.67412,0.67406,0.67411,186299998.0
2005-09-08 16:18:00,0.67415,0.67419,0.67414,0.67414,54200000.0
2005-09-08 16:19:00,0.67417,0.67419,0.67415,0.67419,85399999.0
2005-09-08 16:20:00,0.67414,0.67414,0.6741,0.6741,117399999.0
2005-09-08 16:21:00,0.67414,0.67414,0.67406,0.67409,109800001.0
2005-09-08 16:22:00,0.67417,0.67418,0.67408,0.67412,85900002.0
2005-09-08 16:23:00,0.67417,0.67417,0.67415,0.67416,140500003.0
2005-09-08 16:24:00,0.67416,0.67417,0.67407,0.67414,165500001.0
2005-09-08 16:25:00,0.67412,0.67417,0.67409,0.67417,241600006.0
2005-09-08 16:26:00,0.67409,0.67413,0.67402,0.67413,164200001.0
2005-09-08 16:27:00,0.67416,0.67421,0.67416,0.67417,247799996.0
2005-09-08 16:28:00,0.67412,0.6742,0.67412,0.67418,31899999.0
2005-09-08 16:29:00,0.67417,0.67428,0.67417,0.67428,162100003.0
2005-09-08 16:30:00,0.67424,0.67424,0.67418,0.67418,68000000.0
2005-09-08 16:31:00,0.6741,0.6741,0.674,0.67404,130199999.0
2005-09-08 16:32:00,0.67404,0.67412,0.67399,0.67412,193600001.0
2005-09-08 16:33:00,0.67409,0.67413,0.67405,0.67409,136200003.0
2005-09-08 16:34:00,0.67417,0.67419,0.67412,0.67415,83699999.0
2005-09-08 16:35:00,0.67415,0.67416,0.67407,0.67415,82100001.0
2005-09-08 16:36:00,0.67414,0.67424,0.67413,0.67418,194099998.0
2005-09-08 16:37:00,0.67417,0.67417,0.6741,0.6741,112400000.0
2005-09-08 16:38:00,0.67412,0.67412,0.6739,0.6739,158100003.0
2005-09-08 16:39:00,0.67387,0.67402,0.67383,0.67397,210800000.0
2005-09-08 16:40:00,0.67404,0.6741,0.67396,0.67402,200100004.0
2005-09-08 16:41:00,0.67399,0.674,0.6739,0.674,158799999.0
2005-09-08 16:42:00,0.67404,0.67409,0.67397,0.67405,310199997.0
2005-09-08 16:43:00,0.67399,0.6741,0.67399,0.6741,135200002.0
2005-09-08 16:44:00,0.67408,0.67417,0.67408,0.67417,131600003.0
2005-09-08 16:45:00,0.67424,0.67435,0.67419,0.67426,211499996.0
2005-09-08 16:46:00,0.67428,0.67432,0.67424,0.67426,215199999.0
2005-09-08 16:47:00,0.67425,0.67432,0.67425,0.67431,132800001.0
2005-09-08 16:48:00,0.67434,0.67434,0.67426,0.67427,197999996.0
2005-09-08 16:49:00,0.67433,0.67439,0.67428,0.67432,63000000.0
2005-09-08 16:50:00,0.67438,0.67438,0.67424,0.67424,117799999.0
2005-09-08 16:51:00,0.6742,0.67428,0.6742,0.67427,126799999.0
2005-09-08 16:52:00,0.67431,0.67432,0.67426,0.67426,100899999.0
2005-09-08 16:53:00,0.67428,0.67428,0.67417,0.67425,92300000.0
2005-09-08 16:54:00,0.67421,0.67421,0.67416,0.67416,106199998.0
2005-09-08 16:55:00,0.67418,0.67424,0.67418,0.6742,121600002.0
2005-09-08 16:56:00,0.67414,0.67418,0.67414,0.67417,90900001.0
2005-09-08 16:57:00,0.67423,0.67435,0.67423,0.67435,148200003.0
2005-09-08 16:58:00,0.67432,0.67432,0.67425,0.67427,104999999.0
2005-09-08 16:59:00,0.67418,0.67418,0.67407,0.67411,191499998.0
2005-09-08 17:00:00,0.67405,0.67407,0.67402,0.67403,106700002.0
2005-09-08 17:01:00,0.6741,0.67411,0.67404,0.6741,140100000.0
2005-09-08 17:02:00,0.67407,0.67414,0.67407,0.6741,181400004.0
2005-09-08 17:03:00,0.6741,0.67418,0.67408,0.67411,88600001.0
2005-09-08 17:04:00,0.67416,0.67422,0.67412,0.67413,128200002.0
2005-09-08 17:05:00,0.67409,0.67417,0.67409,0.67415,200600002.0
2005-09-08 17:06:00,0.67415,0.6742,0.67415,0.67416,170799996.0
2005-09-08 17:07:00,0.67403,0.67409,0.67402,0.67409,142299999.0
2005-09-08 17:08:00,0.67405,0.67405,0.67396,0.674,94099999.0
2005-09-08 17:09:00,0.67393,0.67401,0.67391,0.67394,239700000.0
2005-09-08 17:10:00,0.67399,0.67407,0.67395,0.67407,199100003.0
2005-09-08 17:11:00,0.67403,0.67407,0.67397,0.67405,161800005.0
2005-09-08 17:12:00,0.67397,0.674,0.67392,0.674,187300001.0
2005-09-08 17:13:00,0.67398,0.67398,0.67385,0.67393,126599996.0
2005-09-08 17:14:00,0.67395,0.67396,0.67381,0.67396,159899999.0
2005-09-08 17:15:00,0.67399,0.67399,0.67391,0.67396,212399999.0
2005-09-08 17:16:00,0.67399,0.67405,0.67392,0.67405,163499998.0
2005-09-08 17:17:00,0.67407,0.67407,0.67392,0.67395,37399999.0
2005-09-08 17:18:00,0.67404,0.67412,0.67404,0.67412,36700000.0
2005-09-08 17:19:00,0.67413,0.67413,0.67395,0.67395,128799999.0
2005-09-08 17:20:00,0.67404,0.67412,0.67404,0.67411,91699999.0
2005-09-08 17:21:00,0.67415,0.67415,0.67407,0.67409,318499998.0
2005-09-08 17:22:00,0.67409,0.67414,0.67409,0.67413,79900003.0
2005-09-08 17:23:00,0.67414,0.67425,0.67414,0.6742,272399995.0
2005-09-08 17:24:00,0.67427,0.67433,0.67425,0.67428,112700002.0
2005-09-08 17:25:00,0.67426,0.67431,0.67421,0.67422,84000000.0
2005-09-08 17:26:00,0.67422,0.67422,0.67418,0.67418,101899998.0
2005-09-08 17:27:00,0.67417,0.67423,0.67416,0.67421,269599994.0
2005-09-08 17:28:00,0.67425,0.67425,0.67419,0.6742,120799999.0
2005-09-08 17:29:00,0.67418,0.67422,0.67417,0.67417,224800002.0
2005-09-08 17:30:00,0.67421,0.67424,0.67418,0.67418,177899999.0
2005-09-08 17:31:00,0.67424,0.67432,0.67422,0.67432,70999999.0
2005-09-08 17:32:00,0.67438,0.67438,0.67431,0.67432,108000001.0
2005-09-08 17:33:00,0.67438,0.67442,0.6743,0.67442,223099999.0
2005-09-08 17:34:00,0.67444,0.67452,0.67443,0.67443,82600000.0
2005-09-08 17:35:00,0.67445,0.67447,0.67438,0.67438,228299998.0
2005-09-08 17:36:00,0.67432,0.67432,0.67419,0.67419,75000001.0
2005-09-08 17:37:00,0.67415,0.67416,0.67409,0.67412,175599999.0
2005-09-08 17:38:00,0.67414,0.67419,0.67409,0.6741,186300000.0
2005-09-08 17:39:00,0.67414,0.67418,0.67409,0.67409,164500000.0
2005-09-08 17:40:00,0.674,0.67413,0.674,0.67413,158499999.0
2005-09-08 17:41:00,0.67411,0.67415,0.67402,0.67415,194400002.0
2005-09-08 17:42:00,0.67414,0.67415,0.67409,0.67409,123599999.0
2005-09-08 17:43:00,0.67413,0.67413,0.67408,0.67411,118800000.0
2005-09-08 17:44:00,0.67412,0.67419,0.6741,0.67415,38700000.0
2005-09-08 17:45:00,0.67411,0.67413,0.67409,0.67413,215900000.0
2005-09-08 17:46:00,0.67412,0.67418,0.67412,0.67418,191799999.0
2005-09-08 17:47:00,0.67415,0.67416,0.67413,0.67415,52000000.0
2005-09-08 17:48:00,0.67418,0.67429,0.67418,0.67429,62800000.0
2005-09-08 17:49:00,0.67433,0.67433,0.67421,0.67429,31800000.0
2005-09-08 17:50:00,0.67421,0.67425,0.67421,0.67424,67000001.0
2005-09-08 17:51:00,0.67423,0.67423,0.67417,0.67419,141099997.0
2005-09-08 17:52:00,0.67427,0.67427,0.67421,0.67421,228599999.0
2005-09-08 17:53:00,0.67423,0.67429,0.67422,0.67424,197499997.0
2005-09-08 17:54:00,0.67425,0.67425,0.67422,0.67423,138700004.0
2005-09-08 17:55:00,0.67419,0.67431,0.67417,0.67431,58900000.0
2005-09-08 17:56:00,0.67431,0.67437,0.67429,0.67436,143899997.0
2005-09-08 17:57:00,0.67442,0.67443,0.67442,0.67443,33500000.0
2005-09-08 17:58:00,0.6745,0.67455,0.6745,0.67455,121699998.0
2005-09-08 17:59:00,0.67457,0.67457,0.67443,0.67443,126999998.0
2005-09-08 18:00:00,0.6744,0.67443,0.67434,0.67443,140400001.0
2005-09-08 18:01:00,0.67446,0.67446,0.67433,0.67435,1620800006.0
2005-09-08 18:02:00,0.67433,0.67438,0.6743,0.6743,1563900002.0
2005-09-08 18:03:00,0.67434,0.67443,0.67431,0.67436,1820000013.0
2005-09-08 18:04:00,0.67432,0.67433,0.6742,0.67422,733699997.0
2005-09-08 18:05:00,0.67413,0.67419,0.67412,0.67413,1301699988.0
2005-09-08 18:06:00,0.67416,0.67426,0.67415,0.67421,1469900007.0
2005-09-08 18:07:00,0.67425,0.67427,0.6742,0.6742,2140599996.0
2005-09-08 18:08:00,0.6741,0.6742,0.6741,0.6742,1002500007.0
2005-09-08 18:09:00,0.67402,0.67419,0.6738,0.67388,1002500007.0
2005-09-08 18:10:00,0.6742,0.67423,0.67415,0.6742,1056200014.0
2005-09-08 18:11:00,0.67415,0.67431,0.67415,0.67427,1120500000.0
2005-09-08 18:12:00,0.67425,0.67427,0.6742,0.6742,837199996.0
2005-09-08 18:13:00,0.67421,0.67426,0.67417,0.67423,956999991.0
2005-09-08 18:14:00,0.67424,0.67435,0.67424,0.67433,1566699999.0
2005-09-08 18:15:00,0.67436,0.67436,0.67426,0.67431,2142400017.0
2005-09-08 18:16:00,0.67433,0.67433,0.67419,0.67425,1335500005.0
2005-09-08 18:17:00,0.67422,0.67426,0.67418,0.6742,673900002.0
2005-09-08 18:18:00,0.67418,0.6742,0.67415,0.6742,787700005.0
2005-09-08 18:19:00,0.67421,0.67426,0.67414,0.67418,612499994.0
2005-09-08 18:20:00,0.6742,0.67427,0.67419,0.67427,460499998.0
2005-09-08 18:21:00,0.67427,0.67438,0.67426,0.67434,1059900008.0
2005-09-08 18:22:00,0.6744,0.67444,0.67437,0.67437,969299997.0
2005-09-08 18:23:00,0.67435,0.67442,0.67431,0.67442,1519300000.0
2005-09-08 18:24:00,0.67432,0.67439,0.67424,0.67432,1158399992.0
2005-09-08 18:25:00,0.67429,0.6743,0.67418,0.67418,601000008.0
2005-09-08 18:26:00,0.67422,0.6743,0.6742,0.67427,997500011.0
2005-09-08 18:27:00,0.67429,0.67429,0.67423,0.67428,695199994.0
2005-09-08 18:28:00,0.67428,0.67432,0.67421,0.67432,489800003.0
2005-09-08 18:29:00,0.67429,0.67432,0.67423,0.67426,855000006.0
2005-09-08 18:30:00,0.67425,0.67432,0.67421,0.67432,766299997.0
2005-09-08 18:31:00,0.67429,0.67431,0.67422,0.67428,406499995.0
2005-09-08 18:32:00,0.67427,0.67427,0.67414,0.6742,755400009.0
2005-09-08 18:33:00,0.67422,0.67424,0.67417,0.67424,956500009.0
2005-09-08 18:34:00,0.67422,0.67423,0.67412,0.67421,1113700002.0
2005-09-08 18:35:00,0.67422,0.67429,0.67422,0.67423,517700000.0
2005-09-08 18:36:00,0.67393,0.67413,0.67386,0.67397,98500000.0
2005-09-08 18:37:00,0.67423,0.67425,0.6742,0.67425,348600008.0
2005-09-08 18:38:00,0.67424,0.67432,0.67422,0.67422,379100004.0
2005-09-08 18:39:00,0.67398,0.67427,0.67392,0.67397,255900003.0
2005-09-08 18:40:00,0.67422,0.67426,0.67413,0.6742,560500002.0
2005-09-08 18:41:00,0.67422,0.67426,0.67419,0.67421,914600004.0
2005-09-08 18:42:00,0.67417,0.6742,0.67414,0.6742,353799999.0
2005-09-08 18:43:00,0.67416,0.6742,0.67409,0.67413,275399999.0
2005-09-08 18:44:00,0.67417,0.6743,0.67417,0.67425,620499998.0
2005-09-08 18:45:00,0.67426,0.67426,0.67412,0.67412,245399999.0
2005-09-08 18:46:00,0.67417,0.6742,0.67406,0.67407,214799996.0
2005-09-08 18:47:00,0.6741,0.67414,0.67405,0.67407,186400000.0
2005-09-08 18:48:00,0.67402,0.6741,0.67399,0.6741,396400009.0
2005-09-08 18:49:00,0.67405,0.67413,0.67405,0.6741,220100001.0
2005-09-08 18:50:00,0.67408,0.67413,0.67407,0.67413,117000000.0
2005-09-08 18:51:00,0.67413,0.67415,0.67399,0.674,170700002.0
2005-09-08 18:52:00,0.67399,0.67399,0.67386,0.67393,388600004.0
2005-09-08 18:53:00,0.67392,0.67401,0.67387,0.67387,705299999.0
2005-09-08 18:54:00,0.67395,0.67403,0.67392,0.67403,288899995.0
2005-09-08 18:55:00,0.67406,0.67427,0.67403,0.67403,565999998.0
2005-09-08 18:56:00,0.67403,0.67416,0.67398,0.67416,500999998.0
2005-09-08 18:57:00,0.67411,0.67413,0.67404,0.67408,347199998.0
2005-09-08 18:58:00,0.67407,0.67425,0.67407,0.67417,981300004.0
2005-09-08 18:59:00,0.67416,0.67427,0.67415,0.67415,598900008.0
2005-09-08 19:00:00,0.67415,0.67427,0.67415,0.67424,459599995.0
2005-09-08 19:01:00,0.67424,0.67425,0.67422,0.67425,128599999.0
2005-09-08 19:02:00,0.67428,0.67437,0.67428,0.67434,528999989.0
2005-09-08 19:03:00,0.67432,0.67435,0.67426,0.67431,489699999.0
2005-09-08 19:04:00,0.67436,0.67442,0.67434,0.6744,462799996.0
2005-09-08 19:05:00,0.67442,0.67447,0.67438,0.67446,553300004.0
2005-09-08 19:06:00,0.67444,0.67465,0.67444,0.6746,887499997.0
2005-09-08 19:07:00,0.67464,0.67468,0.6746,0.67465,232800002.0
2005-09-08 19:08:00,0.67477,0.67481,0.67465,0.67465,920300000.0
2005-09-08 19:09:00,0.67466,0.67488,0.67466,0.67488,642199989.0
2005-09-08 19:10:00,0.67491,0.67491,0.67481,0.67485,462699997.0
2005-09-08 19:11:00,0.67482,0.67492,0.67479,0.67492,130900000.0
2005-09-08 19:12:00,0.67486,0.6749,0.67483,0.67488,208499997.0
2005-09-08 19:13:00,0.67488,0.67498,0.67488,0.67496,416000000.0
2005-09-08 19:14:00,0.67493,0.67503,0.67493,0.67498,173000001.0
2005-09-08 19:15:00,0.67496,0.67496,0.67482,0.6749,608500008.0
2005-09-08 19:16:00,0.67493,0.67493,0.67488,0.67493,217000002.0
2005-09-08 19:17:00,0.67495,0.67495,0.67495,0.67495,379299992.0
2005-09-08 19:18:00,0.67493,0.67493,0.67484,0.67492,231200002.0
2005-09-08 19:19:00,0.67492,0.67498,0.6749,0.67495,467399995.0
2005-09-08 19:20:00,0.67492,0.67498,0.67492,0.67492,312200000.0
2005-09-08 19:21:00,0.67492,0.67495,0.6749,0.67493,301200004.0
2005-09-08 19:22:00,0.67495,0.67498,0.67492,0.67495,376300002.0
2005-09-08 19:23:00,0.67492,0.67498,0.6749,0.67495,363100002.0
2005-09-08 19:24:00,0.67494,0.67497,0.67491,0.67497,100700002.0
2005-09-08 19:25:00,0.67497,0.67497,0.67488,0.67492,177700001.0
2005-09-08 19:26:00,0.67494,0.67497,0.67488,0.67488,452000005.0
2005-09-08 19:27:00,0.67492,0.67496,0.67489,0.67492,759299996.0
2005-09-08 19:28:00,0.67487,0.67496,0.67486,0.67496,341500001.0
2005-09-08 19:29:00,0.67495,0.67498,0.67487,0.67495,510500001.0
2005-09-08 19:30:00,0.67492,0.67497,0.67485,0.67492,689699999.0
2005-09-08 19:31:00,0.67492,0.67497,0.67489,0.6749,623200003.0
2005-09-08 19:32:00,0.67492,0.67497,0.6749,0.67497,462699997.0
2005-09-08 19:33:00,0.67493,0.67495,0.6749,0.67493,362700006.0
2005-09-08 19:34:00,0.67491,0.67495,0.6749,0.67495,425199998.0
2005-09-08 19:35:00,0.67494,0.67497,0.6749,0.67494,425100004.0
2005-09-08 19:36:00,0.67501,0.67508,0.67499,0.67508,616300005.0
2005-09-08 19:37:00,0.67509,0.67511,0.67505,0.67505,319000000.0
2005-09-08 19:38:00,0.6751,0.67512,0.67501,0.67503,358900000.0
2005-09-08 19:39:00,0.675,0.67506,0.67499,0.67505,718399999.0
2005-09-08 19:40:00,0.67502,0.67507,0.67497,0.67497,545300002.0
2005-09-08 19:41:00,0.67498,0.67504,0.67495,0.67502,574600000.0
2005-09-08 19:42:00,0.67502,0.67504,0.67499,0.67501,283000003.0
2005-09-08 19:43:00,0.67499,0.67499,0.67496,0.67498,136699998.0
2005-09-08 19:44:00,0.67499,0.67505,0.67499,0.67502,518100002.0
2005-09-08 19:45:00,0.67506,0.67514,0.67505,0.6751,260499999.0
2005-09-08 19:46:00,0.67513,0.67513,0.67507,0.67507,132899996.0
2005-09-08 19:47:00,0.67505,0.67511,0.67504,0.67511,108200000.0
2005-09-08 19:48:00,0.67514,0.67519,0.67514,0.67515,166600002.0
2005-09-08 19:49:00,0.67513,0.67519,0.67513,0.67517,177100000.0
2005-09-08 19:50:00,0.67514,0.67514,0.67507,0.6751,421199999.0
2005-09-08 19:51:00,0.67515,0.67516,0.67508,0.67514,340799996.0
2005-09-08 19:52:00,0.67512,0.67512,0.67493,0.67493,198200000.0
2005-09-08 19:53:00,0.67494,0.67504,0.67494,0.67496,126899996.0
2005-09-08 19:54:00,0.67495,0.67495,0.6749,0.67495,116799998.0
2005-09-08 19:55:00,0.675,0.67504,0.675,0.67504,135699999.0
2005-09-08 19:56:00,0.67504,0.67504,0.675,0.675,133200003.0
2005-09-08 19:57:00,0.67502,0.67505,0.67498,0.67498,541499992.0
2005-09-08 19:58:00,0.675,0.67517,0.675,0.67512,350599999.0
2005-09-08 19:59:00,0.6751,0.67514,0.67504,0.67507,396400000.0
2005-09-08 20:00:00,0.67514,0.67517,0.67511,0.67517,214699999.0
2005-09-08 20:01:00,0.67517,0.6752,0.67511,0.67512,324499995.0
2005-09-08 20:02:00,0.67514,0.67517,0.67512,0.67512,214500006.0
2005-09-08 20:03:00,0.67516,0.6752,0.67515,0.6752,195199999.0
2005-09-08 20:04:00,0.67522,0.67529,0.67522,0.67529,147500001.0
2005-09-08 20:05:00,0.67528,0.67528,0.67518,0.67521,138800002.0
2005-09-08 20:06:00,0.67512,0.67523,0.67512,0.67523,198000002.0
2005-09-08 20:07:00,0.67525,0.67525,0.67522,0.67522,169000004.0
2005-09-08 20:08:00,0.67525,0.67531,0.67523,0.67525,579299996.0
2005-09-08 20:09:00,0.67527,0.67545,0.67527,0.67541,267599994.0
2005-09-08 20:10:00,0.67536,0.67538,0.67529,0.67531,249800001.0
2005-09-08 20:11:00,0.6753,0.6754,0.67529,0.67534,182200001.0
2005-09-08 20:12:00,0.67535,0.67538,0.67527,0.67535,1211399990.0
2005-09-08 20:13:00,0.67532,0.67533,0.67522,0.67525,392599992.0
2005-09-08 20:14:00,0.67525,0.67525,0.6752,0.6752,335700004.0
2005-09-08 20:15:00,0.67517,0.67524,0.67516,0.67522,793599994.0
2005-09-08 20:16:00,0.67522,0.67531,0.67522,0.67528,446899999.0
2005-09-08 20:17:00,0.6753,0.67533,0.67527,0.67529,98000002.0
2005-09-08 20:18:00,0.67531,0.67534,0.67528,0.67528,511700001.0
2005-09-08 20:19:00,0.67528,0.6753,0.67525,0.67525,570699994.0
2005-09-08 20:20:00,0.67528,0.6753,0.67524,0.67528,374100005.0
2005-09-08 20:21:00,0.67529,0.67529,0.67525,0.67527,119000001.0
2005-09-08 20:22:00,0.67528,0.6753,0.67523,0.67526,115200001.0
2005-09-08 20:23:00,0.6753,0.67537,0.67529,0.67535,401399999.0
2005-09-08 20:24:00,0.67524,0.67524,0.67513,0.67515,414100002.0
2005-09-08 20:25:00,0.67515,0.6752,0.67513,0.67514,411099994.0
2005-09-08 20:26:00,0.67512,0.67513,0.67505,0.6751,850799994.0
2005-09-08 20:27:00,0.67507,0.6751,0.67502,0.67502,433899993.0
2005-09-08 20:28:00,0.67503,0.67506,0.67495,0.67496,480700001.0
2005-09-08 20:29:00,0.675,0.67503,0.67495,0.67502,472200001.0
2005-09-08 20:30:00,0.67512,0.67518,0.67506,0.67506,1385000005.0
2005-09-08 20:31:00,0.67505,0.67511,0.675,0.675,1119899997.0
2005-09-08 20:32:00,0.67505,0.67514,0.67503,0.67505,1609599997.0
2005-09-08 20:33:00,0.67505,0.67508,0.67505,0.67505,398200003.0
2005-09-08 20:34:00,0.67508,0.6751,0.67504,0.67504,485500012.0
2005-09-08 20:35:00,0.67505,0.67505,0.675,0.67505,308700001.0
2005-09-08 20:36:00,0.67506,0.67509,0.67504,0.67507,319999999.0
2005-09-08 20:37:00,0.67508,0.67515,0.67507,0.67508,692599992.0
2005-09-08 20:38:00,0.67507,0.67516,0.67506,0.6751,759599996.0
2005-09-08 20:39:00,0.67504,0.67507,0.675,0.67503,493099996.0
2005-09-08 20:40:00,0.67503,0.67505,0.67498,0.67503,420400005.0
2005-09-08 20:41:00,0.67495,0.675,0.67494,0.67498,362799997.0
2005-09-08 20:42:00,0.675,0.67504,0.675,0.675,124499997.0
2005-09-08 20:43:00,0.675,0.67502,0.67494,0.67495,690600003.0
2005-09-08 20:44:00,0.67501,0.67506,0.67498,0.67502,1202899996.0
2005-09-08 20:45:00,0.67504,0.67504,0.67494,0.67497,555999995.0
2005-09-08 20:46:00,0.67507,0.67507,0.675,0.67507,194699997.0
2005-09-08 20:47:00,0.67506,0.6751,0.67497,0.67499,587100004.0
2005-09-08 20:48:00,0.67463,0.67486,0.67457,0.67475,731100004.0
2005-09-08 20:49:00,0.67497,0.675,0.67493,0.675,397800002.0
2005-09-08 20:50:00,0.675,0.675,0.67492,0.67498,1360600010.0
2005-09-08 20:51:00,0.67495,0.67502,0.67495,0.67497,568400008.0
2005-09-08 20:52:00,0.67509,0.67525,0.67509,0.67522,450200001.0
2005-09-08 20:53:00,0.67527,0.67539,0.67527,0.67532,854399999.0
2005-09-08 20:54:00,0.67538,0.67548,0.67537,0.6754,558999999.0
2005-09-08 20:55:00,0.67541,0.67545,0.67539,0.67543,527700002.0
2005-09-08 20:56:00,0.67545,0.67551,0.67532,0.67532,1337999990.0
2005-09-08 20:57:00,0.67522,0.67532,0.67522,0.67525,862099995.0
2005-09-08 20:58:00,0.67525,0.67534,0.67522,0.67533,815599997.0
2005-09-08 20:59:00,0.67534,0.67535,0.67521,0.67528,1699500001.0
2005-09-08 21:00:00,0.67532,0.67536,0.67528,0.6753,1521000000.0
2005-09-08 21:01:00,0.67533,0.67533,0.67521,0.6753,999800003.0
2005-09-08 21:02:00,0.67525,0.67526,0.67516,0.67522,445300002.0
2005-09-08 21:03:00,0.67521,0.67527,0.67512,0.67512,772500005.0
2005-09-08 21:04:00,0.67514,0.67519,0.67514,0.67517,631899989.0
2005-09-08 21:05:00,0.67515,0.67521,0.67513,0.67518,673699998.0
2005-09-08 21:06:00,0.67517,0.67517,0.6751,0.67512,697400002.0
2005-09-08 21:07:00,0.67475,0.67499,0.6747,0.67487,82499999.0
2005-09-08 21:08:00,0.6751,0.67512,0.67505,0.67505,108300002.0
2005-09-08 21:09:00,0.67512,0.67514,0.67509,0.67514,464900004.0
2005-09-08 21:10:00,0.67516,0.67523,0.67515,0.67523,211200002.0
2005-09-08 21:11:00,0.67524,0.67524,0.67521,0.67524,122000000.0
2005-09-08 21:12:00,0.67521,0.67531,0.67521,0.6753,132400000.0
2005-09-08 21:13:00,0.67527,0.67527,0.67518,0.67518,413300000.0
2005-09-08 21:14:00,0.6752,0.67527,0.67518,0.67518,471100000.0
2005-09-08 21:15:00,0.67519,0.67524,0.67516,0.67524,456600001.0
2005-09-08 21:16:00,0.67524,0.67529,0.67523,0.67528,471299994.0
2005-09-08 21:17:00,0.67525,0.67527,0.6752,0.67525,123200002.0
2005-09-08 21:18:00,0.67521,0.67525,0.6752,0.67525,121500000.0
2005-09-08 21:19:00,0.67522,0.67524,0.67517,0.6752,327600002.0
2005-09-08 21:20:00,0.67524,0.67531,0.67521,0.67529,1229399994.0
2005-09-08 21:21:00,0.67542,0.67547,0.6754,0.67547,403399997.0
2005-09-08 21:22:00,0.67542,0.67548,0.67538,0.67547,684399995.0
2005-09-08 21:23:00,0.67544,0.67551,0.67542,0.67542,163199999.0
2005-09-08 21:24:00,0.67543,0.67543,0.67534,0.67535,266900000.0
2005-09-08 21:25:00,0.67537,0.67537,0.67529,0.67532,269499997.0
2005-09-08 21:26:00,0.67535,0.67535,0.67532,0.67532,79699998.0
2005-09-08 21:27:00,0.67534,0.67534,0.6753,0.67531,108600000.0
2005-09-08 21:28:00,0.67532,0.67538,0.67532,0.67537,215700001.0
2005-09-08 21:29:00,0.67538,0.67538,0.67533,0.67533,67700001.0
2005-09-08 21:30:00,0.6753,0.67533,0.67528,0.67528,105399997.0
2005-09-08 21:31:00,0.67529,0.67533,0.67528,0.67528,163900000.0
2005-09-08 21:32:00,0.67528,0.67534,0.67528,0.67534,744100004.0
2005-09-08 21:33:00,0.67533,0.67535,0.67528,0.67528,369699997.0
2005-09-08 21:34:00,0.67527,0.67529,0.67522,0.67522,482900008.0
2005-09-08 21:35:00,0.67525,0.67525,0.6752,0.67523,343999993.0
2005-09-08 21:36:00,0.67523,0.67525,0.6752,0.6752,93100002.0
2005-09-08 21:37:00,0.67526,0.67529,0.67524,0.67525,294399994.0
2005-09-08 21:38:00,0.67524,0.67529,0.67494,0.67514,107099998.0
2005-09-08 21:39:00,0.6752,0.67527,0.6752,0.67527,143900000.0
2005-09-08 21:40:00,0.67524,0.67549,0.67524,0.67533,259100003.0
2005-09-08 21:41:00,0.67534,0.67534,0.67527,0.67533,99999999.0
2005-09-08 21:42:00,0.67533,0.67535,0.67526,0.6753,234800000.0
2005-09-08 21:43:00,0.67527,0.67534,0.6752,0.6752,301699998.0
2005-09-08 21:44:00,0.67518,0.67525,0.67518,0.67525,457199993.0
2005-09-08 21:45:00,0.67527,0.67532,0.67527,0.67531,80200002.0
2005-09-08 21:46:00,0.67531,0.67535,0.67531,0.67535,523100002.0
2005-09-08 21:47:00,0.67535,0.67538,0.67531,0.67538,199600000.0
2005-09-08 21:48:00,0.67538,0.67538,0.67531,0.67537,131699998.0
2005-09-08 21:49:00,0.67536,0.67541,0.67535,0.67535,136900000.0
2005-09-08 21:50:00,0.67534,0.67541,0.67532,0.67537,72100001.0
2005-09-08 21:51:00,0.67536,0.6754,0.67535,0.67538,281600002.0
2005-09-08 21:52:00,0.67537,0.67545,0.67537,0.67545,167600000.0
2005-09-08 21:53:00,0.67545,0.67545,0.67542,0.67542,72400001.0
2005-09-08 21:54:00,0.6754,0.6754,0.67534,0.67534,371699999.0
2005-09-08 21:55:00,0.67534,0.67538,0.6753,0.6753,196700003.0
2005-09-08 21:56:00,0.67529,0.67533,0.67529,0.6753,108300001.0
2005-09-08 21:57:00,0.67531,0.67532,0.67524,0.67524,185300002.0
2005-09-08 21:58:00,0.67523,0.67532,0.67523,0.67532,112599996.0
2005-09-08 21:59:00,0.6753,0.67538,0.6753,0.67537,309500005.0
2005-09-08 22:00:00,0.67536,0.67539,0.67533,0.67539,256699998.0
2005-09-08 22:01:00,0.67543,0.67553,0.67543,0.67547,219000001.0
2005-09-08 22:02:00,0.6754,0.67542,0.67535,0.67535,380000008.0
2005-09-08 22:03:00,0.67536,0.67541,0.67536,0.67539,484800002.0
2005-09-08 22:04:00,0.67539,0.67544,0.67536,0.6754,296699998.0
2005-09-08 22:05:00,0.67534,0.6754,0.67533,0.67533,219299995.0
2005-09-08 22:06:00,0.67536,0.67538,0.67533,0.67533,143400001.0
2005-09-08 22:07:00,0.67532,0.67536,0.67532,0.67536,172300000.0
2005-09-08 22:08:00,0.67533,0.67536,0.67526,0.67526,247300001.0
2005-09-08 22:09:00,0.67528,0.6753,0.67527,0.6753,170399998.0
2005-09-08 22:10:00,0.67527,0.67537,0.67526,0.67533,144900004.0
2005-09-08 22:11:00,0.67536,0.67539,0.67535,0.67537,144500001.0
2005-09-08 22:12:00,0.67538,0.6754,0.67535,0.67538,440400005.0
2005-09-08 22:13:00,0.67537,0.67542,0.67537,0.67542,124600005.0
2005-09-08 22:14:00,0.67536,0.67536,0.67532,0.67532,58400000.0
2005-09-08 22:15:00,0.67534,0.6754,0.67529,0.67529,620699998.0
2005-09-08 22:16:00,0.67534,0.67535,0.67528,0.67535,660300010.0
2005-09-08 22:17:00,0.67523,0.67526,0.67502,0.67524,83699999.0
2005-09-08 22:18:00,0.67537,0.67539,0.67534,0.67535,197500005.0
2005-09-08 22:19:00,0.67538,0.67538,0.67531,0.67532,151500001.0
2005-09-08 22:20:00,0.67533,0.67537,0.67531,0.67537,22500000.0
2005-09-08 22:21:00,0.67538,0.67538,0.67532,0.67534,439500000.0
2005-09-08 22:22:00,0.67536,0.67538,0.6753,0.6753,434699997.0
2005-09-08 22:23:00,0.67528,0.67538,0.67528,0.67528,470400000.0
2005-09-08 22:24:00,0.67475,0.67512,0.67475,0.675,360699992.0
2005-09-08 22:25:00,0.6753,0.67539,0.6753,0.67536,312300003.0
2005-09-08 22:26:00,0.67531,0.67533,0.67523,0.67523,281299999.0
2005-09-08 22:27:00,0.67522,0.6753,0.67522,0.6753,112500001.0
2005-09-08 22:28:00,0.67532,0.67533,0.67525,0.67525,200500001.0
2005-09-08 22:29:00,0.6753,0.67532,0.67525,0.67525,592099998.0
2005-09-08 22:30:00,0.67527,0.67529,0.67525,0.67527,127699998.0
2005-09-08 22:31:00,0.67527,0.67527,0.67522,0.67524,96600000.0
2005-09-08 22:32:00,0.67528,0.67528,0.67525,0.67525,254600001.0
2005-09-08 22:33:00,0.67525,0.67528,0.67525,0.67528,184100000.0
2005-09-08 22:34:00,0.67527,0.67527,0.67521,0.67524,374999997.0
2005-09-08 22:35:00,0.67525,0.67525,0.67519,0.67525,333200002.0
2005-09-08 22:36:00,0.67525,0.67528,0.67523,0.67525,149799999.0
2005-09-08 22:37:00,0.67522,0.67522,0.67512,0.67515,252699999.0
2005-09-08 22:38:00,0.67516,0.67516,0.67513,0.67513,31900001.0
2005-09-08 22:39:00,0.67512,0.67516,0.67512,0.67516,271299999.0
2005-09-08 22:40:00,0.67517,0.6752,0.67516,0.67519,434699998.0
2005-09-08 22:41:00,0.67515,0.67524,0.67515,0.67524,265699994.0
2005-09-08 22:42:00,0.67519,0.67528,0.67519,0.67528,187600001.0
2005-09-08 22:43:00,0.6753,0.6753,0.67529,0.67529,30300000.0
2005-09-08 22:44:00,0.67528,0.67528,0.67522,0.67528,96800000.0
2005-09-08 22:45:00,0.67532,0.67532,0.67523,0.67525,194499999.0
2005-09-08 22:46:00,0.67527,0.67535,0.67527,0.67531,94899998.0
2005-09-08 22:47:00,0.67536,0.67536,0.67525,0.67525,219200001.0
2005-09-08 22:48:00,0.67521,0.67528,0.67515,0.67518,283400003.0
2005-09-08 22:49:00,0.6753,0.67534,0.67525,0.67525,274600002.0
2005-09-08 22:50:00,0.67527,0.67527,0.67514,0.67514,66600001.0
2005-09-08 22:51:00,0.67515,0.67521,0.67514,0.67521,145499999.0
2005-09-08 22:52:00,0.67521,0.67521,0.67511,0.67511,111600003.0
2005-09-08 22:53:00,0.67512,0.67523,0.67512,0.67515,47200000.0
2005-09-08 22:54:00,0.67512,0.67519,0.67511,0.67514,119200000.0
2005-09-08 22:55:00,0.67515,0.67521,0.67515,0.67518,151799997.0
2005-09-08 22:56:00,0.67517,0.67521,0.67514,0.67521,106299998.0
2005-09-08 22:57:00,0.67519,0.67522,0.67515,0.67522,157499999.0
2005-09-08 22:58:00,0.67521,0.67521,0.67512,0.67515,405800002.0
2005-09-08 22:59:00,0.67515,0.67523,0.67509,0.67509,172400002.0
2005-09-08 23:00:00,0.6746,0.67511,0.6746,0.67489,144200001.0
2005-09-08 23:01:00,0.67483,0.67508,0.67473,0.67485,157099998.0
2005-09-08 23:02:00,0.67471,0.67501,0.67467,0.675,122000000.0
2005-09-08 23:03:00,0.67512,0.67512,0.67485,0.67486,93400001.0
2005-09-08 23:04:00,0.67461,0.67523,0.67461,0.67514,172900000.0
2005-09-08 23:05:00,0.67524,0.67526,0.67502,0.67509,150199999.0
2005-09-08 23:06:00,0.67498,0.67519,0.67488,0.67501,255299999.0
2005-09-08 23:07:00,0.67495,0.67515,0.67487,0.67515,240100002.0
2005-09-08 23:08:00,0.675,0.67515,0.67468,0.67473,241099992.0
2005-09-08 23:09:00,0.67479,0.67499,0.67479,0.67487,165300000.0
2005-09-08 23:10:00,0.67471,0.67512,0.67471,0.67507,98099999.0
2005-09-08 23:11:00,0.67514,0.67514,0.6748,0.6749,165799997.0
2005-09-08 23:12:00,0.67459,0.675,0.67456,0.675,98500000.0
2005-09-08 23:13:00,0.67482,0.67554,0.6748,0.6753,131100001.0
2005-09-08 23:14:00,0.67495,0.67527,0.67495,0.67523,88400003.0
2005-09-08 23:15:00,0.67513,0.67529,0.67501,0.67529,188399998.0
2005-09-08 23:16:00,0.67504,0.67523,0.67497,0.67512,213999999.0
2005-09-08 23:17:00,0.67508,0.6752,0.675,0.6752,182199998.0
2005-09-08 23:18:00,0.67485,0.67523,0.67476,0.67523,132100000.0
2005-09-08 23:19:00,0.67492,0.67512,0.6749,0.67505,202599999.0
2005-09-08 23:20:00,0.67503,0.6752,0.67482,0.67482,110400003.0
2005-09-08 23:21:00,0.67518,0.67518,0.67511,0.67516,191200001.0
2005-09-08 23:22:00,0.67522,0.67522,0.67522,0.67522,30400000.0
2005-09-08 23:23:00,0.67522,0.67526,0.67518,0.67522,211699999.0
2005-09-08 23:24:00,0.67522,0.6753,0.67522,0.67525,113200001.0
2005-09-08 23:25:00,0.67522,0.67525,0.67516,0.67525,124500001.0
2005-09-08 23:26:00,0.67489,0.67502,0.67489,0.67495,92700001.0
2005-09-08 23:27:00,0.67524,0.67525,0.67524,0.67525,49799999.0
2005-09-08 23:28:00,0.67531,0.67531,0.67527,0.67527,51999998.0
2005-09-08 23:29:00,0.67525,0.67532,0.67524,0.67525,79300000.0
2005-09-08 23:30:00,0.6753,0.67542,0.6753,0.67537,140700003.0
2005-09-08 23:31:00,0.67538,0.6754,0.67532,0.67539,93300000.0
2005-09-08 23:32:00,0.67545,0.67548,0.67544,0.67545,136500001.0
2005-09-08 23:33:00,0.6755,0.67554,0.67547,0.67554,217999997.0
2005-09-08 23:34:00,0.6755,0.6755,0.67539,0.67542,111299997.0
2005-09-08 23:35:00,0.67545,0.67548,0.6754,0.67545,185499999.0
2005-09-08 23:36:00,0.6754,0.6754,0.67533,0.67533,71100001.0
2005-09-08 23:37:00,0.67537,0.67543,0.67535,0.67537,163799999.0
2005-09-08 23:38:00,0.67527,0.67535,0.67527,0.67534,177000003.0
2005-09-08 23:39:00,0.67539,0.67539,0.67532,0.67532,143500002.0
2005-09-08 23:40:00,0.67532,0.67533,0.67529,0.67529,120799999.0
2005-09-08 23:41:00,0.6753,0.6753,0.67525,0.67525,71799999.0
2005-09-08 23:42:00,0.6747,0.67496,0.6747,0.6749,108900001.0
2005-09-08 23:43:00,0.6753,0.6753,0.67525,0.67527,145800002.0
2005-09-08 23:44:00,0.67528,0.67528,0.67525,0.67527,57500002.0
2005-09-08 23:45:00,0.67527,0.6753,0.67527,0.6753,67800001.0
2005-09-08 23:46:00,0.6753,0.6753,0.6753,0.6753,46299999.0
2005-09-08 23:47:00,0.6753,0.6753,0.67528,0.67528,62999999.0
2005-09-08 23:48:00,0.6753,0.67532,0.67527,0.67527,82300002.0
2005-09-08 23:49:00,0.67516,0.67516,0.67512,0.67512,39899998.0
2005-09-08 23:50:00,0.67502,0.67519,0.67502,0.67519,118600002.0
2005-09-08 23:51:00,0.67522,0.67524,0.67517,0.67517,116300000.0
2005-09-08 23:52:00,0.67513,0.67519,0.67513,0.67517,172500000.0
2005-09-08 23:53:00,0.67512,0.6752,0.67512,0.67513,93600001.0
2005-09-08 23:54:00,0.67517,0.67517,0.6751,0.6751,146099999.0
2005-09-08 23:55:00,0.67514,0.67514,0.67507,0.67514,79000001.0
2005-09-08 23:56:00,0.67465,0.6748,0.67458,0.67478,205100001.0
2005-09-08 23:57:00,0.67515,0.67518,0.67512,0.67512,99299998.0
2005-09-08 23:58:00,0.67515,0.67515,0.67485,0.67485,35000000.0
2005-09-08 23:59:00,0.67485,0.67503,0.67477,0.67495,264999998.0
2005-09-09 00:00:00,0.67489,0.67501,0.67472,0.67477,127000001.0
2005-09-09 00:01:00,0.6749,0.67505,0.67446,0.67505,206900000.0
2005-09-09 00:02:00,0.67517,0.67517,0.67513,0.67513,40700000.0
2005-09-09 00:03:00,0.67503,0.67503,0.67475,0.67489,54999998.0
2005-09-09 00:04:00,0.67515,0.67515,0.67515,0.67515,20700001.0
2005-09-09 00:05:00,0.67512,0.67515,0.67512,0.67515,131000002.0
2005-09-09 00:06:00,0.67488,0.6751,0.67478,0.67483,203900000.0
2005-09-09 00:07:00,0.67503,0.67503,0.67422,0.67422,179600004.0
2005-09-09 00:08:00,0.67425,0.67505,0.67425,0.67505,119199998.0
2005-09-09 00:09:00,0.67516,0.67519,0.67515,0.67517,194199997.0
2005-09-09 00:10:00,0.6752,0.6752,0.67515,0.67515,114600002.0
2005-09-09 00:11:00,0.6752,0.6752,0.67513,0.67513,24600000.0
2005-09-09 00:12:00,0.67511,0.67519,0.67511,0.67512,97999999.0
2005-09-09 00:13:00,0.67513,0.67519,0.67513,0.67519,36900001.0
2005-09-09 00:14:00,0.67516,0.67516,0.67513,0.67513,37700001.0
2005-09-09 00:15:00,0.6747,0.67501,0.67468,0.67495,169200000.0
2005-09-09 00:16:00,0.67504,0.67504,0.67429,0.67429,205300000.0
2005-09-09 00:17:00,0.67477,0.67498,0.67477,0.67492,155600001.0
2005-09-09 00:18:00,0.67426,0.67506,0.67426,0.67506,139600000.0
2005-09-09 00:19:00,0.67517,0.67519,0.67513,0.67517,100400000.0
2005-09-09 00:20:00,0.67489,0.675,0.67466,0.67472,120699997.0
2005-09-09 00:21:00,0.67515,0.67515,0.67512,0.67512,67899999.0
2005-09-09 00:22:00,0.67487,0.67492,0.67475,0.67486,228500000.0
2005-09-09 00:23:00,0.67515,0.67515,0.67513,0.67513,27100001.0
2005-09-09 00:24:00,0.67511,0.67511,0.67489,0.67489,153300001.0
2005-09-09 00:25:00,0.67489,0.67493,0.67488,0.67488,75000001.0
2005-09-09 00:26:00,0.67493,0.67493,0.67481,0.67482,60500000.0
2005-09-09 00:27:00,0.67474,0.67481,0.67447,0.67472,167199997.0
2005-09-09 00:28:00,0.67478,0.67482,0.67471,0.67481,160399996.0
2005-09-09 00:29:00,0.67462,0.67471,0.67446,0.67446,81300000.0
2005-09-09 00:30:00,0.67465,0.67485,0.67465,0.67483,163200001.0
2005-09-09 00:31:00,0.67472,0.67473,0.6744,0.67473,195500002.0
2005-09-09 00:32:00,0.6743,0.67461,0.6743,0.67461,145100002.0
2005-09-09 00:33:00,0.67473,0.6748,0.67473,0.6748,136099998.0
2005-09-09 00:34:00,0.6744,0.67457,0.67438,0.6745,98499998.0
2005-09-09 00:35:00,0.67476,0.67486,0.67476,0.67478,219499998.0
2005-09-09 00:36:00,0.67481,0.67481,0.67477,0.67481,79800002.0
2005-09-09 00:37:00,0.6749,0.6749,0.67487,0.67487,49399998.0
2005-09-09 00:38:00,0.67484,0.67484,0.6748,0.6748,63200002.0
2005-09-09 00:39:00,0.67481,0.67489,0.67481,0.67489,47799999.0
2005-09-09 00:40:00,0.6746,0.67481,0.67452,0.67461,282800001.0
2005-09-09 00:41:00,0.6749,0.67498,0.67488,0.67492,316199997.0
2005-09-09 00:42:00,0.67487,0.67487,0.67487,0.67487,46299998.0
2005-09-09 00:43:00,0.67484,0.67492,0.67484,0.67488,103100002.0
2005-09-09 00:44:00,0.67496,0.67496,0.67485,0.67488,120900000.0
2005-09-09 00:45:00,0.67488,0.67488,0.67488,0.67488,4000000.0
2005-09-09 00:46:00,0.6749,0.6749,0.67485,0.67488,197699997.0
2005-09-09 00:47:00,0.67488,0.6749,0.67488,0.6749,113800000.0
2005-09-09 00:48:00,0.67489,0.67489,0.67483,0.67483,87000000.0
2005-09-09 00:49:00,0.67486,0.67486,0.67478,0.67482,119300002.0
2005-09-09 00:50:00,0.67489,0.67489,0.67482,0.67487,61300001.0
2005-09-09 00:51:00,0.67491,0.67491,0.67481,0.67487,127500001.0
2005-09-09 00:52:00,0.6747,0.67479,0.6747,0.67477,44500000.0
2005-09-09 00:53:00,0.6748,0.67483,0.6748,0.67483,54500002.0
2005-09-09 00:54:00,0.67481,0.67485,0.67481,0.67482,54200000.0
2005-09-09 00:55:00,0.67485,0.67485,0.67478,0.67478,128499996.0
2005-09-09 00:56:00,0.67423,0.67446,0.67423,0.67438,117399998.0
2005-09-09 00:57:00,0.67478,0.67483,0.67478,0.67479,164299998.0
2005-09-09 00:58:00,0.67479,0.67483,0.67479,0.67483,19200000.0
2005-09-09 00:59:00,0.67487,0.67487,0.67485,0.67485,62499998.0
2005-09-09 01:00:00,0.67487,0.6749,0.67487,0.6749,17500000.0
2005-09-09 01:01:00,0.67489,0.6749,0.6748,0.6748,214600002.0
2005-09-09 01:02:00,0.6744,0.67456,0.6744,0.67446,122599999.0
2005-09-09 01:03:00,0.67446,0.67484,0.67446,0.67456,196700000.0
2005-09-09 01:04:00,0.67474,0.67485,0.6747,0.67483,202499995.0
2005-09-09 01:05:00,0.67478,0.67483,0.67477,0.67483,98400003.0
2005-09-09 01:06:00,0.67486,0.67487,0.6748,0.67482,184099999.0
2005-09-09 01:07:00,0.67483,0.67485,0.67472,0.67472,112499998.0
2005-09-09 01:08:00,0.67476,0.67483,0.67476,0.67481,179499998.0
2005-09-09 01:09:00,0.67485,0.67486,0.67481,0.67486,181599996.0
2005-09-09 01:10:00,0.67487,0.6749,0.67482,0.67483,218400005.0
2005-09-09 01:11:00,0.67483,0.67488,0.67483,0.67485,79999998.0
2005-09-09 01:12:00,0.67481,0.67483,0.67479,0.67483,122399998.0
2005-09-09 01:13:00,0.6748,0.6748,0.67474,0.67479,141600001.0
2005-09-09 01:14:00,0.6748,0.67487,0.67478,0.67483,197499997.0
2005-09-09 01:15:00,0.67483,0.67489,0.67478,0.67478,79600001.0
2005-09-09 01:16:00,0.67476,0.67492,0.67475,0.67492,88600000.0
2005-09-09 01:17:00,0.67502,0.67511,0.67502,0.67511,109700001.0
2005-09-09 01:18:00,0.67513,0.67517,0.67511,0.67517,76399997.0
2005-09-09 01:19:00,0.67516,0.67516,0.6748,0.6748,148500003.0
2005-09-09 01:20:00,0.67478,0.67511,0.67478,0.67511,164899997.0
2005-09-09 01:21:00,0.67503,0.67503,0.67484,0.67491,102899998.0
2005-09-09 01:22:00,0.67501,0.67502,0.67498,0.67502,83099996.0
2005-09-09 01:23:00,0.67505,0.67505,0.67502,0.67502,1700000.0
2005-09-09 01:24:00,0.67502,0.67505,0.67493,0.67505,157800000.0
2005-09-09 01:25:00,0.67503,0.67503,0.67503,0.67503,12000000.0
2005-09-09 01:26:00,0.67507,0.67512,0.67502,0.67502,173900000.0
2005-09-09 01:27:00,0.67505,0.67505,0.675,0.675,127700000.0
2005-09-09 01:28:00,0.67508,0.67508,0.67503,0.67503,135699999.0
2005-09-09 01:29:00,0.67505,0.67505,0.675,0.67503,189800006.0
2005-09-09 01:30:00,0.675,0.67503,0.675,0.67503,46399999.0
2005-09-09 01:31:00,0.67504,0.67509,0.67504,0.67507,64899999.0
2005-09-09 01:32:00,0.67509,0.67509,0.67502,0.67502,195599996.0
2005-09-09 01:33:00,0.67502,0.67505,0.67502,0.67502,94899999.0
2005-09-09 01:34:00,0.67511,0.67519,0.6751,0.67519,75499999.0
2005-09-09 01:35:00,0.67502,0.67502,0.67471,0.67501,153899998.0
2005-09-09 01:36:00,0.67512,0.67516,0.6751,0.6751,111199999.0
2005-09-09 01:37:00,0.67515,0.67515,0.67512,0.67515,178900001.0
2005-09-09 01:38:00,0.67512,0.67518,0.67507,0.67512,204399999.0
2005-09-09 01:39:00,0.67515,0.67521,0.67511,0.67521,191599998.0
2005-09-09 01:40:00,0.67517,0.6752,0.67513,0.67513,155000001.0
2005-09-09 01:41:00,0.67511,0.67511,0.67501,0.67501,258100001.0
2005-09-09 01:42:00,0.67472,0.67479,0.67457,0.67473,155200003.0
2005-09-09 01:43:00,0.67468,0.67477,0.67468,0.67473,142099997.0
2005-09-09 01:44:00,0.67501,0.67501,0.67487,0.67495,146499998.0
2005-09-09 01:45:00,0.67498,0.67498,0.67487,0.67493,89600002.0
2005-09-09 01:46:00,0.67497,0.675,0.67495,0.67495,91699998.0
2005-09-09 01:47:00,0.67498,0.67498,0.67493,0.67496,94100000.0
2005-09-09 01:48:00,0.67493,0.67502,0.6749,0.67502,219500002.0
2005-09-09 01:49:00,0.67498,0.67498,0.6749,0.67495,32100001.0
2005-09-09 01:50:00,0.67492,0.67494,0.67488,0.67489,128600000.0
2005-09-09 01:51:00,0.67495,0.67497,0.67492,0.67497,49300001.0
2005-09-09 01:52:00,0.67494,0.67494,0.6749,0.6749,73700000.0
2005-09-09 01:53:00,0.67484,0.67484,0.67473,0.67479,148600002.0
2005-09-09 01:54:00,0.67482,0.67486,0.67473,0.67482,209799996.0
2005-09-09 01:55:00,0.67482,0.67488,0.67482,0.67488,96000000.0
2005-09-09 01:56:00,0.67487,0.67488,0.67483,0.67488,122400000.0
2005-09-09 01:57:00,0.67488,0.67493,0.67488,0.67491,178499998.0
2005-09-09 01:58:00,0.67485,0.67485,0.67482,0.67483,46300000.0
2005-09-09 01:59:00,0.67483,0.67491,0.67483,0.67484,97399999.0
2005-09-09 02:00:00,0.67479,0.67483,0.67478,0.67478,221400000.0
2005-09-09 02:01:00,0.6748,0.67485,0.67478,0.67485,156600000.0
2005-09-09 02:02:00,0.67482,0.67485,0.67482,0.67485,209399998.0
2005-09-09 02:03:00,0.67486,0.67491,0.67486,0.67491,32700000.0
2005-09-09 02:04:00,0.67494,0.67497,0.67484,0.6749,109400000.0
2005-09-09 02:05:00,0.67497,0.67497,0.67485,0.67492,142199998.0
2005-09-09 02:06:00,0.6749,0.675,0.67488,0.67491,163599998.0
2005-09-09 02:07:00,0.67495,0.67501,0.67492,0.67493,112400000.0
2005-09-09 02:08:00,0.67485,0.67485,0.6747,0.6747,116500001.0
2005-09-09 02:09:00,0.67474,0.67474,0.67459,0.67459,210699997.0
2005-09-09 02:10:00,0.67456,0.67463,0.67452,0.6746,119799997.0
2005-09-09 02:11:00,0.67459,0.6746,0.67452,0.6746,78799998.0
2005-09-09 02:12:00,0.67465,0.67467,0.67465,0.67467,77399999.0
2005-09-09 02:13:00,0.67467,0.6748,0.67467,0.6747,186400001.0
2005-09-09 02:14:00,0.67479,0.67479,0.67475,0.67477,102800002.0
2005-09-09 02:15:00,0.67474,0.67479,0.6747,0.67478,88900001.0
2005-09-09 02:16:00,0.67473,0.67479,0.67469,0.6747,181200001.0
2005-09-09 02:17:00,0.67465,0.67465,0.6746,0.67462,153500002.0
2005-09-09 02:18:00,0.6746,0.6746,0.6746,0.6746,84099998.0
2005-09-09 02:19:00,0.6746,0.6746,0.67457,0.6746,151799997.0
2005-09-09 02:20:00,0.67454,0.67463,0.67454,0.67463,114900000.0
2005-09-09 02:21:00,0.67462,0.67468,0.67462,0.67463,184899997.0
2005-09-09 02:22:00,0.67462,0.67471,0.67462,0.67471,72000001.0
2005-09-09 02:23:00,0.67469,0.67471,0.67463,0.67471,168899999.0
2005-09-09 02:24:00,0.67468,0.67468,0.67457,0.67461,145400000.0
2005-09-09 02:25:00,0.67466,0.67474,0.67465,0.67467,110400000.0
2005-09-09 02:26:00,0.67468,0.67483,0.67468,0.67483,24600000.0
2005-09-09 02:27:00,0.67477,0.67478,0.67465,0.67465,109600001.0
2005-09-09 02:28:00,0.67473,0.67475,0.6747,0.6747,244500001.0
2005-09-09 02:29:00,0.67474,0.67477,0.67468,0.67473,263600005.0
2005-09-09 02:30:00,0.67471,0.67484,0.67469,0.67484,88000001.0
2005-09-09 02:31:00,0.67477,0.6748,0.67474,0.67478,167600000.0
2005-09-09 02:32:00,0.67473,0.67473,0.67467,0.67473,136000001.0
2005-09-09 02:33:00,0.67474,0.67477,0.67471,0.67476,93999999.0
2005-09-09 02:34:00,0.67477,0.67481,0.67475,0.67477,70700000.0
2005-09-09 02:35:00,0.67479,0.67481,0.67479,0.67481,29500001.0
2005-09-09 02:36:00,0.67478,0.67483,0.67472,0.67475,122900001.0
2005-09-09 02:37:00,0.67475,0.6748,0.67475,0.6748,132599999.0
2005-09-09 02:38:00,0.67481,0.67483,0.67478,0.67483,56000000.0
2005-09-09 02:39:00,0.67485,0.67487,0.67483,0.67485,57499998.0
2005-09-09 02:40:00,0.67488,0.67488,0.67475,0.67478,166099998.0
2005-09-09 02:41:00,0.67467,0.67482,0.67467,0.67479,152599999.0
2005-09-09 02:42:00,0.67476,0.6748,0.67475,0.67475,94899999.0
2005-09-09 02:43:00,0.67471,0.67481,0.6747,0.67481,32500000.0
2005-09-09 02:44:00,0.67482,0.67489,0.67482,0.67489,174900001.0
2005-09-09 02:45:00,0.6748,0.67485,0.6748,0.67485,114000001.0
2005-09-09 02:46:00,0.67485,0.67492,0.67485,0.67487,24800000.0
2005-09-09 02:47:00,0.67487,0.67487,0.67487,0.67487,42400002.0
2005-09-09 02:48:00,0.67485,0.67486,0.67474,0.67486,225200001.0
2005-09-09 02:49:00,0.67484,0.67487,0.67483,0.67486,107900001.0
2005-09-09 02:50:00,0.6748,0.67481,0.67477,0.67481,71600000.0
2005-09-09 02:51:00,0.67478,0.67484,0.67476,0.67483,178000000.0
2005-09-09 02:52:00,0.67486,0.67493,0.67486,0.67492,47900001.0
2005-09-09 02:53:00,0.67488,0.675,0.67485,0.675,132000000.0
2005-09-09 02:54:00,0.675,0.675,0.67476,0.67476,175800000.0
2005-09-09 02:55:00,0.67477,0.67485,0.67477,0.67483,121300000.0
2005-09-09 02:56:00,0.67483,0.6749,0.67483,0.6749,111200001.0
2005-09-09 02:57:00,0.67494,0.67503,0.67488,0.67488,226699999.0
2005-09-09 02:58:00,0.67485,0.67487,0.67474,0.67485,139500000.0
2005-09-09 02:59:00,0.6748,0.67486,0.67478,0.67486,127900000.0
2005-09-09 03:00:00,0.67487,0.67495,0.67483,0.6749,255500002.0
2005-09-09 03:01:00,0.67483,0.67488,0.67479,0.67488,169800001.0
2005-09-09 03:02:00,0.67494,0.67499,0.6749,0.67495,166200002.0
2005-09-09 03:03:00,0.67487,0.67494,0.67487,0.67494,65600001.0
2005-09-09 03:04:00,0.67498,0.67506,0.67488,0.67488,112200001.0
2005-09-09 03:05:00,0.6749,0.67496,0.67488,0.67493,113300000.0
2005-09-09 03:06:00,0.67494,0.6752,0.67488,0.6752,92299999.0
2005-09-09 03:07:00,0.67512,0.6752,0.67511,0.67515,78500001.0
2005-09-09 03:08:00,0.675,0.67508,0.675,0.675,74100002.0
2005-09-09 03:09:00,0.67502,0.67503,0.67497,0.67499,148799999.0
2005-09-09 03:10:00,0.67502,0.67502,0.67492,0.67494,165399997.0
2005-09-09 03:11:00,0.67499,0.67507,0.67499,0.675,111500000.0
2005-09-09 03:12:00,0.67504,0.67505,0.675,0.675,78599999.0
2005-09-09 03:13:00,0.67499,0.67502,0.67494,0.675,84499999.0
2005-09-09 03:14:00,0.67502,0.67505,0.67491,0.67498,126200002.0
2005-09-09 03:15:00,0.67493,0.67501,0.67487,0.67501,182900002.0
2005-09-09 03:16:00,0.67506,0.67506,0.67482,0.675,192099996.0
2005-09-09 03:17:00,0.6751,0.6751,0.67505,0.67508,66900001.0
2005-09-09 03:18:00,0.67505,0.67505,0.67495,0.67499,96000004.0
2005-09-09 03:19:00,0.67496,0.67511,0.67496,0.67502,178500003.0
2005-09-09 03:20:00,0.67503,0.67506,0.67494,0.67494,169999995.0
2005-09-09 03:21:00,0.67494,0.67502,0.67494,0.675,184500000.0
2005-09-09 03:22:00,0.67494,0.67511,0.67494,0.67509,163199998.0
2005-09-09 03:23:00,0.67509,0.67512,0.67487,0.67487,73299997.0
2005-09-09 03:24:00,0.67495,0.67502,0.67493,0.675,119799998.0
2005-09-09 03:25:00,0.67498,0.67499,0.67488,0.67496,230200001.0
2005-09-09 03:26:00,0.675,0.675,0.67498,0.67498,60000002.0
2005-09-09 03:27:00,0.675,0.67502,0.675,0.67502,73500003.0
2005-09-09 03:28:00,0.67503,0.67503,0.67503,0.67503,35099998.0
2005-09-09 03:29:00,0.67503,0.67504,0.67497,0.67497,104300003.0
2005-09-09 03:30:00,0.67507,0.67507,0.67504,0.67504,97899999.0
2005-09-09 03:31:00,0.67512,0.67512,0.67508,0.67508,105700002.0
2005-09-09 03:32:00,0.67505,0.67509,0.67504,0.67508,111999998.0
2005-09-09 03:33:00,0.67502,0.67502,0.67502,0.67502,24700001.0
2005-09-09 03:34:00,0.67511,0.67514,0.67507,0.67508,193400000.0
2005-09-09 03:35:00,0.67508,0.6751,0.67507,0.6751,162200002.0
2005-09-09 03:36:00,0.6751,0.6751,0.67508,0.67508,42500001.0
2005-09-09 03:37:00,0.67509,0.6751,0.67505,0.6751,128399998.0
2005-09-09 03:38:00,0.67517,0.67518,0.67506,0.67506,79699998.0
2005-09-09 03:39:00,0.67505,0.6751,0.67505,0.6751,53599999.0
2005-09-09 03:40:00,0.67511,0.67516,0.67511,0.67516,38300000.0
2005-09-09 03:41:00,0.67529,0.67539,0.67529,0.67532,218800001.0
2005-09-09 03:42:00,0.6753,0.67534,0.6753,0.67534,56700001.0
2005-09-09 03:43:00,0.67527,0.67536,0.67523,0.67526,260200002.0
2005-09-09 03:44:00,0.67527,0.67529,0.67519,0.67519,163699998.0
2005-09-09 03:45:00,0.67518,0.6752,0.67516,0.67516,64900001.0
2005-09-09 03:46:00,0.67513,0.67516,0.67513,0.67516,5700000.0
2005-09-09 03:47:00,0.67521,0.67527,0.67519,0.67527,147699997.0
2005-09-09 03:48:00,0.67522,0.67523,0.67514,0.67523,151399999.0
2005-09-09 03:49:00,0.67514,0.67517,0.67508,0.67513,197999999.0
2005-09-09 03:50:00,0.67501,0.67501,0.67488,0.67489,100399998.0
2005-09-09 03:51:00,0.67492,0.67496,0.67492,0.67492,53400000.0
2005-09-09 03:52:00,0.67487,0.67488,0.6748,0.67487,108399997.0
2005-09-09 03:53:00,0.6749,0.6749,0.67481,0.67481,79699999.0
2005-09-09 03:54:00,0.67489,0.67495,0.67488,0.6749,152299998.0
2005-09-09 03:55:00,0.67489,0.6749,0.67485,0.67485,221400001.0
2005-09-09 03:56:00,0.67484,0.67488,0.67473,0.67478,161300002.0
2005-09-09 03:57:00,0.67482,0.67484,0.6748,0.67481,49800000.0
2005-09-09 03:58:00,0.67478,0.67487,0.67478,0.67482,175900000.0
2005-09-09 03:59:00,0.67481,0.67486,0.6748,0.6748,56000001.0
2005-09-09 04:00:00,0.6749,0.67495,0.67488,0.67488,41000000.0
2005-09-09 04:01:00,0.67489,0.67505,0.67489,0.67505,163800002.0
2005-09-09 04:02:00,0.67508,0.67544,0.67508,0.67544,228000001.0
2005-09-09 04:03:00,0.6755,0.6755,0.6754,0.67545,69099999.0
2005-09-09 04:04:00,0.67552,0.67555,0.67546,0.67548,113499999.0
2005-09-09 04:05:00,0.67548,0.67551,0.6754,0.67547,252200001.0
2005-09-09 04:06:00,0.67556,0.67556,0.67543,0.67547,112599999.0
2005-09-09 04:07:00,0.67544,0.67548,0.67541,0.67543,92200000.0
2005-09-09 04:08:00,0.67542,0.67546,0.67541,0.67542,127800001.0
2005-09-09 04:09:00,0.67544,0.67572,0.67544,0.67572,94299999.0
2005-09-09 04:10:00,0.67578,0.67578,0.67568,0.6757,308999997.0
2005-09-09 04:11:00,0.67573,0.67573,0.67557,0.67563,108800000.0
2005-09-09 04:12:00,0.67564,0.67565,0.67555,0.6756,159000003.0
2005-09-09 04:13:00,0.67554,0.6756,0.67554,0.67557,55499999.0
2005-09-09 04:14:00,0.67553,0.67553,0.6755,0.6755,35100000.0
2005-09-09 04:15:00,0.67556,0.67564,0.67556,0.67561,155699999.0
2005-09-09 04:16:00,0.67552,0.67561,0.67552,0.6756,150899999.0
2005-09-09 04:17:00,0.6756,0.6756,0.6756,0.6756,25500000.0
2005-09-09 04:18:00,0.67561,0.67561,0.67559,0.67559,30399999.0
2005-09-09 04:19:00,0.67558,0.6756,0.67552,0.67552,123499999.0
2005-09-09 04:20:00,0.67553,0.67557,0.67553,0.67556,121500002.0
2005-09-09 04:21:00,0.67561,0.67563,0.67558,0.67561,112000000.0
2005-09-09 04:22:00,0.67559,0.67564,0.67559,0.6756,213399995.0
2005-09-09 04:23:00,0.67563,0.67564,0.6756,0.67564,88499998.0
2005-09-09 04:24:00,0.67557,0.6756,0.6755,0.6756,162800002.0
2005-09-09 04:25:00,0.67565,0.67565,0.67565,0.67565,9300000.0
2005-09-09 04:26:00,0.67558,0.67565,0.67558,0.67565,94399997.0
2005-09-09 04:27:00,0.67561,0.67561,0.67552,0.67561,176800004.0
2005-09-09 04:28:00,0.67559,0.67563,0.67558,0.67558,54599999.0
2005-09-09 04:29:00,0.6756,0.6756,0.6756,0.6756,35800001.0
2005-09-09 04:30:00,0.67559,0.67564,0.67554,0.67554,94299999.0
2005-09-09 04:31:00,0.67548,0.67548,0.67528,0.67529,158499998.0
2005-09-09 04:32:00,0.67537,0.67547,0.67537,0.67547,72500001.0
2005-09-09 04:33:00,0.67554,0.67558,0.67552,0.67552,158999997.0
2005-09-09 04:34:00,0.67557,0.67557,0.67554,0.67554,84499998.0
2005-09-09 04:35:00,0.67555,0.67555,0.67546,0.6755,116600002.0
2005-09-09 04:36:00,0.67555,0.67557,0.6755,0.67557,125900003.0
2005-09-09 04:37:00,0.6755,0.67558,0.6755,0.67552,98900002.0
2005-09-09 04:38:00,0.67548,0.67559,0.67544,0.67556,151199996.0
2005-09-09 04:39:00,0.67552,0.67554,0.67545,0.6755,247999999.0
2005-09-09 04:40:00,0.67557,0.67557,0.67556,0.67556,50200000.0
2005-09-09 04:41:00,0.67556,0.67563,0.67552,0.67563,79799999.0
2005-09-09 04:42:00,0.6758,0.6758,0.67568,0.67571,119100002.0
2005-09-09 04:43:00,0.67568,0.67576,0.67564,0.67576,45700001.0
2005-09-09 04:44:00,0.67572,0.67592,0.67572,0.6759,159799999.0
2005-09-09 04:45:00,0.67585,0.6759,0.67582,0.67582,145199997.0
2005-09-09 04:46:00,0.67578,0.67578,0.67575,0.67576,92599999.0
2005-09-09 04:47:00,0.67578,0.67587,0.67578,0.67587,128200003.0
2005-09-09 04:48:00,0.67585,0.67585,0.67572,0.67572,63800000.0
2005-09-09 04:49:00,0.67567,0.6757,0.67565,0.67566,176999994.0
2005-09-09 04:50:00,0.67565,0.67566,0.67554,0.67557,97700000.0
2005-09-09 04:51:00,0.67557,0.67557,0.67557,0.67557,77499998.0
2005-09-09 04:52:00,0.67561,0.67566,0.67561,0.67566,9300000.0
2005-09-09 04:53:00,0.67569,0.67571,0.67564,0.6757,126500002.0
2005-09-09 04:54:00,0.6757,0.6757,0.6757,0.6757,79099999.0
2005-09-09 04:55:00,0.67566,0.67567,0.67562,0.67562,179800003.0
2005-09-09 04:56:00,0.67562,0.67569,0.67562,0.67569,40700000.0
2005-09-09 04:57:00,0.6756,0.67565,0.6756,0.67565,39000000.0
2005-09-09 04:58:00,0.67558,0.67558,0.67554,0.67556,90800001.0
2005-09-09 04:59:00,0.67558,0.67558,0.67549,0.67549,20000000.0
2005-09-09 05:00:00,0.67545,0.67551,0.67545,0.67551,53800001.0
2005-09-09 05:01:00,0.67557,0.67573,0.67548,0.67548,249100000.0
2005-09-09 05:02:00,0.67546,0.67552,0.67542,0.67552,229800000.0
2005-09-09 05:03:00,0.67552,0.67552,0.67548,0.67548,205499994.0
2005-09-09 05:04:00,0.67544,0.67551,0.67544,0.67549,100400002.0
2005-09-09 05:05:00,0.67553,0.67556,0.67549,0.67556,96699997.0
2005-09-09 05:06:00,0.67502,0.67542,0.67501,0.67536,134100001.0
2005-09-09 05:07:00,0.6755,0.6755,0.67549,0.67549,73400002.0
2005-09-09 05:08:00,0.67549,0.67553,0.67549,0.67549,124499999.0
2005-09-09 05:09:00,0.67551,0.67557,0.6755,0.67555,49999999.0
2005-09-09 05:10:00,0.67548,0.67548,0.67548,0.67548,12700000.0
2005-09-09 05:11:00,0.67547,0.67547,0.6754,0.6754,134099996.0
2005-09-09 05:12:00,0.67549,0.67549,0.67514,0.67529,141700001.0
2005-09-09 05:13:00,0.6753,0.67536,0.67523,0.67536,87200002.0
2005-09-09 05:14:00,0.67542,0.67543,0.6753,0.6753,103599998.0
2005-09-09 05:15:00,0.6753,0.6753,0.6753,0.6753,25400001.0
2005-09-09 05:16:00,0.67477,0.67513,0.67477,0.67513,100600000.0
2005-09-09 05:17:00,0.67537,0.6754,0.67537,0.6754,68300000.0
2005-09-09 05:18:00,0.67536,0.67543,0.67535,0.67535,60200001.0
2005-09-09 05:19:00,0.6754,0.6754,0.6754,0.6754,31300000.0
2005-09-09 05:20:00,0.67538,0.67538,0.67538,0.67538,57500000.0
2005-09-09 05:21:00,0.67541,0.67545,0.67539,0.67541,116400002.0
2005-09-09 05:22:00,0.67538,0.67538,0.6753,0.6753,119900002.0
2005-09-09 05:23:00,0.67531,0.67531,0.67519,0.67519,45500000.0
2005-09-09 05:24:00,0.67517,0.67518,0.67511,0.67511,161200002.0
2005-09-09 05:25:00,0.67514,0.67521,0.67514,0.67518,118799998.0
2005-09-09 05:26:00,0.67519,0.67524,0.67518,0.67519,213900000.0
2005-09-09 05:27:00,0.67518,0.67518,0.67511,0.67513,108399998.0
2005-09-09 05:28:00,0.67507,0.67507,0.67498,0.67501,125299997.0
2005-09-09 05:29:00,0.67507,0.67511,0.67507,0.67509,190700006.0
2005-09-09 05:30:00,0.67509,0.67514,0.67509,0.6751,111099998.0
2005-09-09 05:31:00,0.6751,0.67512,0.6751,0.67512,15200000.0
2005-09-09 05:32:00,0.6751,0.67515,0.6751,0.67512,302400003.0
2005-09-09 05:33:00,0.6751,0.67522,0.6751,0.67519,180299998.0
2005-09-09 05:34:00,0.67522,0.67528,0.67521,0.67525,205600000.0
2005-09-09 05:35:00,0.67526,0.67533,0.67526,0.67533,86199998.0
2005-09-09 05:36:00,0.67531,0.67537,0.67531,0.67532,64499999.0
2005-09-09 05:37:00,0.6753,0.67532,0.67527,0.67532,62900002.0
2005-09-09 05:38:00,0.67547,0.67551,0.67547,0.67551,42500001.0
2005-09-09 05:39:00,0.67548,0.67548,0.67544,0.67544,3900000.0
2005-09-09 05:40:00,0.67549,0.6755,0.67546,0.6755,112100002.0
2005-09-09 05:41:00,0.67549,0.67549,0.67544,0.67545,53400000.0
2005-09-09 05:42:00,0.67543,0.67548,0.67543,0.67548,133999999.0
2005-09-09 05:43:00,0.67546,0.67546,0.67544,0.67544,12800000.0
2005-09-09 05:44:00,0.67548,0.67548,0.67545,0.67545,106200002.0
2005-09-09 05:45:00,0.67543,0.67548,0.67538,0.67538,233199999.0
2005-09-09 05:46:00,0.67541,0.67548,0.67541,0.67546,58099999.0
2005-09-09 05:47:00,0.6754,0.67548,0.6754,0.67545,155100002.0
2005-09-09 05:48:00,0.67543,0.67543,0.67543,0.67543,74699999.0
2005-09-09 05:49:00,0.67503,0.67537,0.67499,0.67531,169300001.0
2005-09-09 05:50:00,0.67552,0.67565,0.67552,0.67557,186099998.0
2005-09-09 05:51:00,0.67561,0.67568,0.67555,0.67568,96900001.0
2005-09-09 05:52:00,0.67568,0.67573,0.67563,0.67573,307399998.0
2005-09-09 05:53:00,0.67573,0.67577,0.67573,0.67573,57299999.0
2005-09-09 05:54:00,0.67572,0.67579,0.67572,0.67578,54200001.0
2005-09-09 05:55:00,0.6758,0.6758,0.67572,0.67576,222700002.0
2005-09-09 05:56:00,0.67557,0.67567,0.67529,0.67545,162300000.0
2005-09-09 05:57:00,0.67578,0.67579,0.67567,0.67575,163700000.0
2005-09-09 05:58:00,0.67575,0.67575,0.67575,0.67575,2400000.0
2005-09-09 05:59:00,0.67573,0.67573,0.67573,0.67573,1200000.0
2005-09-09 06:00:00,0.67545,0.67564,0.67532,0.67561,142000001.0
2005-09-09 06:01:00,0.67555,0.67573,0.67548,0.67556,236799996.0
2005-09-09 06:02:00,0.67542,0.6757,0.67538,0.6757,371099995.0
2005-09-09 06:03:00,0.6758,0.67582,0.67553,0.6758,157999998.0
2005-09-09 06:04:00,0.67572,0.67585,0.67572,0.67585,165299998.0
2005-09-09 06:05:00,0.67583,0.67595,0.67583,0.67593,172299999.0
2005-09-09 06:06:00,0.67583,0.67584,0.67576,0.67583,156299998.0
2005-09-09 06:07:00,0.67586,0.67591,0.67577,0.67577,147099998.0
2005-09-09 06:08:00,0.67568,0.67583,0.67568,0.67576,164900004.0
2005-09-09 06:09:00,0.67575,0.67575,0.67575,0.67575,2400000.0
2005-09-09 06:10:00,0.67575,0.67575,0.67575,0.67575,16700001.0
2005-09-09 06:11:00,0.67573,0.67573,0.67569,0.67569,37900000.0
2005-09-09 06:12:00,0.67568,0.6757,0.67562,0.67562,68500001.0
2005-09-09 06:13:00,0.67563,0.67563,0.67557,0.6756,48800000.0
2005-09-09 06:14:00,0.67562,0.67573,0.67562,0.67573,158100001.0
2005-09-09 06:15:00,0.67569,0.67569,0.67561,0.67561,76599999.0
2005-09-09 06:16:00,0.67565,0.67565,0.6756,0.67565,162899997.0
2005-09-09 06:17:00,0.67531,0.67547,0.67528,0.67537,199000004.0
2005-09-09 06:18:00,0.67558,0.67566,0.67554,0.67566,125399998.0
2005-09-09 06:19:00,0.67573,0.67573,0.6757,0.67572,72700002.0
2005-09-09 06:20:00,0.67567,0.6757,0.67567,0.67568,128800002.0
2005-09-09 06:21:00,0.67572,0.67574,0.6757,0.67574,138600003.0
2005-09-09 06:22:00,0.6757,0.6757,0.6757,0.6757,5600000.0
2005-09-09 06:23:00,0.6757,0.67571,0.67566,0.67568,138599997.0
2005-09-09 06:24:00,0.67569,0.67583,0.67569,0.67577,171300002.0
2005-09-09 06:25:00,0.67573,0.67577,0.67572,0.67572,109400001.0
2005-09-09 06:26:00,0.67518,0.6755,0.67518,0.6755,144899999.0
2005-09-09 06:27:00,0.67575,0.67575,0.6757,0.6757,141800000.0
2005-09-09 06:28:00,0.6757,0.6757,0.6757,0.6757,31299999.0
2005-09-09 06:29:00,0.67575,0.67575,0.67573,0.67575,186000000.0
2005-09-09 06:30:00,0.67573,0.67576,0.67569,0.67576,70100001.0
2005-09-09 06:31:00,0.67573,0.67575,0.6757,0.67575,157899999.0
2005-09-09 06:32:00,0.67578,0.67578,0.67577,0.67577,55199999.0
2005-09-09 06:33:00,0.67571,0.67571,0.6756,0.67563,61400002.0
2005-09-09 06:34:00,0.67554,0.67562,0.67554,0.6756,158199999.0
2005-09-09 06:35:00,0.67558,0.67561,0.67557,0.67559,173499998.0
2005-09-09 06:36:00,0.67563,0.67565,0.67561,0.67565,78400002.0
2005-09-09 06:37:00,0.67563,0.67565,0.67556,0.67563,164300000.0
2005-09-09 06:38:00,0.67552,0.67558,0.67544,0.67558,93400003.0
2005-09-09 06:39:00,0.67563,0.67563,0.67552,0.67552,59799999.0
2005-09-09 06:40:00,0.67551,0.6756,0.67545,0.6756,104799999.0
2005-09-09 06:41:00,0.67565,0.67566,0.67565,0.67566,29099999.0
2005-09-09 06:42:00,0.67561,0.67586,0.67558,0.67586,127600000.0
2005-09-09 06:43:00,0.67588,0.67588,0.67581,0.67587,98500001.0
2005-09-09 06:44:00,0.67593,0.67601,0.67591,0.67591,120000001.0
2005-09-09 06:45:00,0.67601,0.67606,0.67595,0.67595,120800000.0
2005-09-09 06:46:00,0.67598,0.67616,0.67598,0.67605,222900003.0
2005-09-09 06:47:00,0.67612,0.67618,0.6761,0.67615,254500003.0
2005-09-09 06:48:00,0.67613,0.67616,0.67613,0.67616,7900000.0
2005-09-09 06:49:00,0.67619,0.67619,0.67616,0.67616,108000001.0
2005-09-09 06:50:00,0.67612,0.67615,0.67612,0.67615,57599998.0
2005-09-09 06:51:00,0.6761,0.6761,0.67605,0.67605,18800000.0
2005-09-09 06:52:00,0.67609,0.67625,0.67609,0.67625,54000000.0
2005-09-09 06:53:00,0.67623,0.67623,0.67615,0.67615,140199998.0
2005-09-09 06:54:00,0.67617,0.67617,0.67617,0.67617,4800000.0
2005-09-09 06:55:00,0.6762,0.67623,0.67617,0.67617,70400001.0
2005-09-09 06:56:00,0.67615,0.67619,0.67613,0.67613,178500001.0
2005-09-09 06:57:00,0.67611,0.67616,0.67602,0.67616,188799997.0
2005-09-09 06:58:00,0.6762,0.67625,0.67614,0.67625,90899998.0
2005-09-09 06:59:00,0.6762,0.67625,0.6762,0.67625,67899999.0
2005-09-09 07:00:00,0.67618,0.67618,0.67615,0.67617,44600000.0
2005-09-09 07:01:00,0.67613,0.67614,0.67596,0.67596,144399997.0
2005-09-09 07:02:00,0.67598,0.67602,0.67596,0.67596,83100002.0
2005-09-09 07:03:00,0.67606,0.67611,0.67606,0.67611,71000002.0
2005-09-09 07:04:00,0.6761,0.67615,0.6761,0.67615,41700000.0
2005-09-09 07:05:00,0.67608,0.67612,0.67606,0.67606,134100003.0
2005-09-09 07:06:00,0.6761,0.67613,0.67605,0.67607,147400001.0
2005-09-09 07:07:00,0.67609,0.67613,0.67608,0.67608,52600000.0
2005-09-09 07:08:00,0.67608,0.67612,0.67608,0.67611,82299999.0
2005-09-09 07:09:00,0.67614,0.67617,0.67608,0.67615,81300000.0
2005-09-09 07:10:00,0.67616,0.67617,0.67609,0.67609,117200001.0
2005-09-09 07:11:00,0.67608,0.6761,0.67607,0.6761,113999999.0
2005-09-09 07:12:00,0.67605,0.67609,0.67602,0.67602,198299999.0
2005-09-09 07:13:00,0.67597,0.67609,0.67596,0.67603,157500002.0
2005-09-09 07:14:00,0.67604,0.67604,0.67594,0.67597,135400003.0
2005-09-09 07:15:00,0.676,0.676,0.67597,0.676,59200002.0
2005-09-09 07:16:00,0.676,0.676,0.67595,0.67599,162599996.0
2005-09-09 07:17:00,0.67598,0.67608,0.67598,0.67608,81300002.0
2005-09-09 07:18:00,0.67608,0.67608,0.67602,0.67605,139099999.0
2005-09-09 07:19:00,0.67607,0.67613,0.67607,0.67608,119599995.0
2005-09-09 07:20:00,0.6761,0.67615,0.67607,0.67607,247199997.0
2005-09-09 07:21:00,0.67609,0.67609,0.67603,0.67603,23900000.0
2005-09-09 07:22:00,0.67605,0.67611,0.67605,0.67611,161200006.0
2005-09-09 07:23:00,0.67606,0.67612,0.67606,0.67607,108500002.0
2005-09-09 07:24:00,0.67605,0.67607,0.67605,0.67607,35100001.0
2005-09-09 07:25:00,0.67605,0.67608,0.67605,0.67608,45399999.0
2005-09-09 07:26:00,0.67607,0.67607,0.67607,0.67607,43800001.0
2005-09-09 07:27:00,0.67602,0.67605,0.67602,0.67602,68699999.0
2005-09-09 07:28:00,0.67602,0.67603,0.67602,0.67603,8000000.0
2005-09-09 07:29:00,0.6761,0.6761,0.67603,0.67605,89900000.0
2005-09-09 07:30:00,0.67603,0.67605,0.67597,0.67602,108700000.0
2005-09-09 07:31:00,0.67605,0.67606,0.676,0.67602,47100000.0
2005-09-09 07:32:00,0.67601,0.67601,0.67595,0.67597,113399997.0
2005-09-09 07:33:00,0.67588,0.67588,0.67583,0.67583,52600000.0
2005-09-09 07:34:00,0.67578,0.67582,0.67573,0.6758,184000003.0
2005-09-09 07:35:00,0.67581,0.67584,0.67578,0.67582,150700001.0
2005-09-09 07:36:00,0.67581,0.67583,0.67577,0.67581,137700000.0
2005-09-09 07:37:00,0.67586,0.67594,0.67585,0.67594,226599999.0
2005-09-09 07:38:00,0.67595,0.67595,0.67593,0.67595,135700001.0
2005-09-09 07:39:00,0.67594,0.67599,0.67594,0.67595,66200000.0
2005-09-09 07:40:00,0.67599,0.67599,0.67591,0.67598,215599995.0
2005-09-09 07:41:00,0.676,0.676,0.67597,0.676,142299999.0
2005-09-09 07:42:00,0.67598,0.67602,0.67594,0.67594,205499997.0
2005-09-09 07:43:00,0.6759,0.676,0.67589,0.67593,115999997.0
2005-09-09 07:44:00,0.67592,0.676,0.67592,0.676,51800002.0
2005-09-09 07:45:00,0.67594,0.67597,0.67594,0.67594,58800001.0
2005-09-09 07:46:00,0.67597,0.67605,0.67594,0.67599,160899997.0
2005-09-09 07:47:00,0.676,0.67607,0.676,0.67605,239699998.0
2005-09-09 07:48:00,0.67605,0.67611,0.67603,0.6761,205399996.0
2005-09-09 07:49:00,0.67611,0.67611,0.67606,0.67607,100299999.0
2005-09-09 07:50:00,0.6761,0.6761,0.67607,0.67608,110400004.0
2005-09-09 07:51:00,0.67605,0.67609,0.67602,0.67602,137599999.0
2005-09-09 07:52:00,0.67602,0.67605,0.67601,0.67605,113300002.0
2005-09-09 07:53:00,0.67608,0.67608,0.67605,0.67605,18800000.0
2005-09-09 07:54:00,0.67606,0.67609,0.67602,0.67602,209900002.0
2005-09-09 07:55:00,0.67605,0.67605,0.67591,0.67595,127799996.0
2005-09-09 07:56:00,0.67593,0.67602,0.67593,0.67597,124700002.0
2005-09-09 07:57:00,0.67588,0.67589,0.67588,0.67589,8000000.0
2005-09-09 07:58:00,0.67589,0.67598,0.67588,0.67597,156100001.0
2005-09-09 07:59:00,0.67602,0.67609,0.676,0.67605,161600002.0
2005-09-09 08:00:00,0.67601,0.67607,0.67601,0.67607,279199998.0
2005-09-09 08:01:00,0.67611,0.67611,0.67598,0.67598,46100000.0
2005-09-09 08:02:00,0.67589,0.67591,0.67585,0.6759,144399999.0
2005-09-09 08:03:00,0.67592,0.67595,0.67589,0.6759,144100001.0
2005-09-09 08:04:00,0.67585,0.67592,0.67585,0.67591,133599999.0
2005-09-09 08:05:00,0.67588,0.6759,0.67588,0.6759,74100002.0
2005-09-09 08:06:00,0.67592,0.67597,0.6759,0.67592,169899995.0
2005-09-09 08:07:00,0.67589,0.67592,0.67585,0.67585,120699996.0
2005-09-09 08:08:00,0.67588,0.67594,0.67582,0.6759,216900007.0
2005-09-09 08:09:00,0.67599,0.67607,0.67599,0.67603,176700002.0
2005-09-09 08:10:00,0.67604,0.67604,0.67592,0.67592,117599997.0
2005-09-09 08:11:00,0.67589,0.67607,0.67589,0.67606,130200003.0
2005-09-09 08:12:00,0.67604,0.67604,0.67592,0.676,106099998.0
2005-09-09 08:13:00,0.67604,0.67613,0.67602,0.67603,154200001.0
2005-09-09 08:14:00,0.67603,0.67608,0.67603,0.67605,271599996.0
2005-09-09 08:15:00,0.67607,0.67612,0.67606,0.67606,146399998.0
2005-09-09 08:16:00,0.67613,0.67616,0.67608,0.67613,96000002.0
2005-09-09 08:17:00,0.6762,0.6762,0.67615,0.67618,157500001.0
2005-09-09 08:18:00,0.67611,0.67614,0.67608,0.67614,144800002.0
2005-09-09 08:19:00,0.67612,0.67615,0.6761,0.67615,152399998.0
2005-09-09 08:20:00,0.67611,0.67612,0.67607,0.67612,145100003.0
2005-09-09 08:21:00,0.67607,0.6761,0.67596,0.67596,114899999.0
2005-09-09 08:22:00,0.67601,0.67609,0.67601,0.67609,56599998.0
2005-09-09 08:23:00,0.67607,0.67608,0.67592,0.67594,229899997.0
2005-09-09 08:24:00,0.67593,0.67595,0.67591,0.67595,219600000.0
2005-09-09 08:25:00,0.67587,0.67595,0.67587,0.67595,63000000.0
2005-09-09 08:26:00,0.67592,0.67592,0.6758,0.6758,93999998.0
2005-09-09 08:27:00,0.67587,0.67613,0.67587,0.67613,212299999.0
2005-09-09 08:28:00,0.67617,0.67617,0.67605,0.67608,187699999.0
2005-09-09 08:29:00,0.67607,0.67607,0.67589,0.67605,129100000.0
2005-09-09 08:30:00,0.67613,0.67617,0.6761,0.67612,182200000.0
2005-09-09 08:31:00,0.67611,0.67628,0.67611,0.6762,104600002.0
2005-09-09 08:32:00,0.67612,0.67618,0.6761,0.67615,157300000.0
2005-09-09 08:33:00,0.67613,0.6762,0.6761,0.6761,140500003.0
2005-09-09 08:34:00,0.67615,0.67615,0.67607,0.67607,106199996.0
2005-09-09 08:35:00,0.67599,0.67607,0.67599,0.67605,280200001.0
2005-09-09 08:36:00,0.676,0.67604,0.67594,0.67601,146100002.0
2005-09-09 08:37:00,0.67602,0.6761,0.67599,0.67609,205800001.0
2005-09-09 08:38:00,0.67608,0.67608,0.67603,0.67607,92499998.0
2005-09-09 08:39:00,0.67585,0.67594,0.67573,0.67573,152499998.0
2005-09-09 08:40:00,0.67582,0.67595,0.67568,0.67569,222799997.0
2005-09-09 08:41:00,0.67588,0.67596,0.67577,0.67584,157199999.0
2005-09-09 08:42:00,0.67602,0.67609,0.67595,0.67606,131100001.0
2005-09-09 08:43:00,0.67604,0.6761,0.67593,0.67593,99600001.0
2005-09-09 08:44:00,0.67588,0.67588,0.67575,0.67588,198599999.0
2005-09-09 08:45:00,0.67593,0.67595,0.67593,0.67595,31600000.0
2005-09-09 08:46:00,0.67605,0.6761,0.67601,0.67605,189799999.0
2005-09-09 08:47:00,0.67605,0.67612,0.67605,0.67608,129100002.0
2005-09-09 08:48:00,0.67609,0.67614,0.67605,0.6761,114100000.0
2005-09-09 08:49:00,0.6761,0.67611,0.67604,0.67605,157600001.0
2005-09-09 08:50:00,0.67609,0.67611,0.67609,0.67611,33400001.0
2005-09-09 08:51:00,0.67615,0.67615,0.67609,0.67612,129299998.0
2005-09-09 08:52:00,0.6761,0.67615,0.6761,0.67615,78200000.0
2005-09-09 08:53:00,0.67572,0.67581,0.67567,0.67571,80700000.0
2005-09-09 08:54:00,0.67601,0.67601,0.67596,0.67596,7900000.0
2005-09-09 08:55:00,0.67592,0.67592,0.67581,0.67589,100000000.0
2005-09-09 08:56:00,0.67582,0.67582,0.67573,0.67575,76600000.0
2005-09-09 08:57:00,0.67561,0.67566,0.67554,0.67566,234600000.0
2005-09-09 08:58:00,0.67561,0.67565,0.6756,0.67564,126100001.0
2005-09-09 08:59:00,0.67561,0.67566,0.67561,0.67563,174100005.0
2005-09-09 09:00:00,0.67563,0.67563,0.67557,0.67557,138600004.0
2005-09-09 09:01:00,0.67556,0.67563,0.67555,0.67563,98800001.0
2005-09-09 09:02:00,0.67557,0.67561,0.67555,0.67555,133199999.0
2005-09-09 09:03:00,0.67558,0.67561,0.67557,0.6756,95300000.0
2005-09-09 09:04:00,0.67563,0.67563,0.67553,0.67553,119700001.0
2005-09-09 09:05:00,0.67555,0.67568,0.67554,0.67568,175800002.0
2005-09-09 09:06:00,0.67566,0.67566,0.67559,0.67559,89200002.0
2005-09-09 09:07:00,0.67569,0.67569,0.67558,0.67558,208999993.0
2005-09-09 09:08:00,0.67561,0.67582,0.67554,0.67581,224400000.0
2005-09-09 09:09:00,0.67584,0.67598,0.6758,0.67598,129700001.0
2005-09-09 09:10:00,0.67594,0.67594,0.67587,0.67594,161400001.0
2005-09-09 09:11:00,0.67593,0.67597,0.67588,0.67595,354999992.0
2005-09-09 09:12:00,0.67589,0.67589,0.67572,0.67572,199500002.0
2005-09-09 09:13:00,0.67571,0.67573,0.67571,0.67573,19099999.0
2005-09-09 09:14:00,0.67576,0.67578,0.67576,0.67578,20000000.0
2005-09-09 09:15:00,0.67582,0.67588,0.6758,0.67588,81200000.0
2005-09-09 09:16:00,0.67589,0.67594,0.67588,0.67592,92499998.0
2005-09-09 09:17:00,0.67587,0.67587,0.67578,0.67578,143800000.0
2005-09-09 09:18:00,0.6758,0.67585,0.67578,0.67585,78100003.0
2005-09-09 09:19:00,0.67583,0.67583,0.67579,0.67579,27900000.0
2005-09-09 09:20:00,0.67579,0.67581,0.67578,0.67578,81700001.0
2005-09-09 09:21:00,0.67582,0.67592,0.67582,0.67588,159100002.0
2005-09-09 09:22:00,0.67585,0.6759,0.67581,0.6759,238199996.0
2005-09-09 09:23:00,0.6759,0.6759,0.67584,0.67585,149100003.0
2005-09-09 09:24:00,0.67581,0.67581,0.6757,0.6757,86800003.0
2005-09-09 09:25:00,0.67576,0.67583,0.67571,0.67583,141399999.0
2005-09-09 09:26:00,0.67583,0.67583,0.67576,0.6758,131700001.0
2005-09-09 09:27:00,0.67578,0.67583,0.67577,0.67582,147700003.0
2005-09-09 09:28:00,0.6758,0.67587,0.6758,0.67582,236199998.0
2005-09-09 09:29:00,0.6758,0.6759,0.6758,0.67585,133100001.0
2005-09-09 09:30:00,0.67587,0.6759,0.67585,0.67585,89999999.0
2005-09-09 09:31:00,0.67581,0.67593,0.67581,0.67593,119199999.0
2005-09-09 09:32:00,0.67592,0.67597,0.67587,0.67588,147799999.0
2005-09-09 09:33:00,0.67583,0.67583,0.67577,0.67578,121200004.0
2005-09-09 09:34:00,0.67582,0.67591,0.67582,0.67584,104500002.0
2005-09-09 09:35:00,0.67583,0.67591,0.67578,0.67591,129399998.0
2005-09-09 09:36:00,0.67596,0.67602,0.67593,0.67593,172799999.0
2005-09-09 09:37:00,0.676,0.67605,0.67599,0.67599,105100000.0
2005-09-09 09:38:00,0.67599,0.67599,0.67594,0.67597,153500000.0
2005-09-09 09:39:00,0.67594,0.67597,0.67593,0.67593,31200000.0
2005-09-09 09:40:00,0.67594,0.676,0.67592,0.67595,188300004.0
2005-09-09 09:41:00,0.67593,0.67595,0.67588,0.67589,179100002.0
2005-09-09 09:42:00,0.67593,0.67595,0.67584,0.67595,283699998.0
2005-09-09 09:43:00,0.67597,0.67604,0.67593,0.676,141700002.0
2005-09-09 09:44:00,0.6759,0.67592,0.6759,0.67592,26900000.0
2005-09-09 09:45:00,0.67595,0.67595,0.6759,0.67595,218600001.0
2005-09-09 09:46:00,0.67602,0.67611,0.67602,0.67607,110799999.0
2005-09-09 09:47:00,0.67639,0.67664,0.67635,0.67664,157100000.0
2005-09-09 09:48:00,0.6766,0.6766,0.6764,0.6764,94600000.0
2005-09-09 09:49:00,0.6764,0.6764,0.67631,0.67631,167700000.0
2005-09-09 09:50:00,0.67629,0.67631,0.67624,0.67631,121300001.0
2005-09-09 09:51:00,0.67635,0.67643,0.67635,0.67635,181700002.0
2005-09-09 09:52:00,0.67635,0.67636,0.6763,0.67633,46500000.0
2005-09-09 09:53:00,0.67628,0.67633,0.67625,0.67633,171500003.0
2005-09-09 09:54:00,0.67628,0.67644,0.67628,0.67644,82500001.0
2005-09-09 09:55:00,0.67642,0.67642,0.6764,0.6764,78400000.0
2005-09-09 09:56:00,0.67641,0.67642,0.6764,0.6764,93200000.0
2005-09-09 09:57:00,0.67647,0.67657,0.67646,0.67655,163000003.0
2005-09-09 09:58:00,0.6766,0.6766,0.67651,0.67651,155299999.0
2005-09-09 09:59:00,0.6765,0.67653,0.67645,0.67645,102300003.0
2005-09-09 10:00:00,0.6764,0.67648,0.6764,0.67648,189499995.0
2005-09-09 10:01:00,0.67647,0.67652,0.67647,0.67648,62599999.0
2005-09-09 10:02:00,0.67652,0.67655,0.67648,0.67649,198799998.0
2005-09-09 10:03:00,0.6765,0.6765,0.67645,0.6765,122500002.0
2005-09-09 10:04:00,0.67651,0.67651,0.67645,0.67646,87099999.0
2005-09-09 10:05:00,0.67647,0.6766,0.67647,0.6766,99200001.0
2005-09-09 10:06:00,0.67656,0.67656,0.67647,0.67647,140600001.0
2005-09-09 10:07:00,0.67642,0.6765,0.6764,0.67646,146100000.0
2005-09-09 10:08:00,0.67642,0.67642,0.67633,0.67641,188199998.0
2005-09-09 10:09:00,0.67639,0.6764,0.67632,0.67634,110500002.0
2005-09-09 10:10:00,0.67637,0.67643,0.67633,0.67633,129599998.0
2005-09-09 10:11:00,0.67632,0.67635,0.67632,0.67632,57399999.0
2005-09-09 10:12:00,0.67626,0.67626,0.67618,0.67618,98099998.0
2005-09-09 10:13:00,0.67614,0.67619,0.67607,0.67619,131999995.0
2005-09-09 10:14:00,0.67622,0.67622,0.67613,0.67613,42200002.0
2005-09-09 10:15:00,0.67612,0.67612,0.67594,0.67605,115000000.0
2005-09-09 10:16:00,0.67604,0.67611,0.67601,0.6761,212199998.0
2005-09-09 10:17:00,0.67608,0.67611,0.67604,0.67604,155599999.0
2005-09-09 10:18:00,0.67608,0.67614,0.67605,0.67605,58100001.0
2005-09-09 10:19:00,0.67617,0.67617,0.67612,0.67612,140500000.0
2005-09-09 10:20:00,0.67613,0.67621,0.67613,0.67619,136299999.0
2005-09-09 10:21:00,0.67616,0.67619,0.67616,0.67619,40500000.0
2005-09-09 10:22:00,0.67626,0.67626,0.67616,0.67623,132799999.0
2005-09-09 10:23:00,0.67622,0.6763,0.67621,0.67623,185899997.0
2005-09-09 10:24:00,0.67621,0.67629,0.67619,0.67627,159200001.0
2005-09-09 10:25:00,0.67622,0.67622,0.67621,0.67621,41300001.0
2005-09-09 10:26:00,0.67618,0.67623,0.67614,0.67614,165200000.0
2005-09-09 10:27:00,0.67609,0.6761,0.67599,0.67608,143199999.0
2005-09-09 10:28:00,0.67606,0.6761,0.67599,0.67605,223299996.0
2005-09-09 10:29:00,0.67602,0.67608,0.67602,0.67606,179699998.0
2005-09-09 10:30:00,0.67621,0.67649,0.67621,0.67649,81399998.0
2005-09-09 10:31:00,0.67661,0.67661,0.67656,0.67656,19900000.0
2005-09-09 10:32:00,0.67654,0.67658,0.67643,0.67653,98300002.0
2005-09-09 10:33:00,0.67653,0.67653,0.67644,0.67646,102000002.0
2005-09-09 10:34:00,0.67648,0.67654,0.67648,0.67649,149300004.0
2005-09-09 10:35:00,0.67654,0.67663,0.67654,0.67663,152999999.0
2005-09-09 10:36:00,0.67661,0.67661,0.67642,0.67647,171599997.0
2005-09-09 10:37:00,0.67647,0.67648,0.67644,0.67646,199900002.0
2005-09-09 10:38:00,0.67643,0.67649,0.67643,0.67649,176400004.0
2005-09-09 10:39:00,0.67649,0.67649,0.67644,0.67644,87900003.0
2005-09-09 10:40:00,0.67643,0.67643,0.67642,0.67642,86600003.0
2005-09-09 10:41:00,0.67643,0.67644,0.67635,0.67643,133699999.0
2005-09-09 10:42:00,0.67643,0.67643,0.67639,0.67639,96199999.0
2005-09-09 10:43:00,0.67646,0.67646,0.67637,0.67643,162199998.0
2005-09-09 10:44:00,0.67651,0.67651,0.67641,0.67646,149700002.0
2005-09-09 10:45:00,0.67646,0.67652,0.67646,0.6765,144299998.0
2005-09-09 10:46:00,0.67642,0.67653,0.67642,0.6765,147999998.0
2005-09-09 10:47:00,0.67648,0.6765,0.67639,0.67645,171500000.0
2005-09-09 10:48:00,0.67645,0.67651,0.67645,0.67645,102300003.0
2005-09-09 10:49:00,0.67643,0.67645,0.67639,0.67645,74000000.0
2005-09-09 10:50:00,0.67638,0.67638,0.6763,0.6763,122100001.0
2005-09-09 10:51:00,0.67633,0.67637,0.67632,0.67633,138199999.0
2005-09-09 10:52:00,0.67635,0.67638,0.67632,0.67638,126000002.0
2005-09-09 10:53:00,0.67631,0.67631,0.67624,0.67624,56500002.0
2005-09-09 10:54:00,0.67623,0.67623,0.67615,0.67615,107800001.0
2005-09-09 10:55:00,0.67619,0.67624,0.6761,0.6762,123899999.0
2005-09-09 10:56:00,0.67619,0.67631,0.67619,0.6763,236100005.0
2005-09-09 10:57:00,0.67623,0.67629,0.6762,0.67621,106100001.0
2005-09-09 10:58:00,0.67624,0.67628,0.67624,0.67626,185999999.0
2005-09-09 10:59:00,0.67616,0.67616,0.676,0.67602,80499999.0
2005-09-09 11:00:00,0.67594,0.67594,0.67565,0.67567,121199998.0
2005-09-09 11:01:00,0.67575,0.67588,0.67575,0.67576,166799997.0
2005-09-09 11:02:00,0.67579,0.67579,0.67579,0.67579,5700000.0
2005-09-09 11:03:00,0.67585,0.67587,0.67579,0.67579,73100000.0
2005-09-09 11:04:00,0.6758,0.6758,0.67569,0.67572,126399999.0
2005-09-09 11:05:00,0.67562,0.67568,0.6755,0.6755,130600002.0
2005-09-09 11:06:00,0.67538,0.67538,0.6752,0.67525,250099998.0
2005-09-09 11:07:00,0.6752,0.6753,0.6752,0.67527,36600000.0
2005-09-09 11:08:00,0.67537,0.67537,0.67532,0.67535,184400002.0
2005-09-09 11:09:00,0.67536,0.67539,0.67536,0.67539,137700001.0
2005-09-09 11:10:00,0.67537,0.67545,0.67537,0.67542,92000000.0
2005-09-09 11:11:00,0.67551,0.67552,0.67546,0.67546,138000001.0
2005-09-09 11:12:00,0.6755,0.67557,0.67548,0.67555,70099999.0
2005-09-09 11:13:00,0.67556,0.67561,0.67556,0.6756,174799997.0
2005-09-09 11:14:00,0.67559,0.67559,0.67546,0.6755,164600002.0
2005-09-09 11:15:00,0.67557,0.67563,0.67551,0.67563,173999998.0
2005-09-09 11:16:00,0.67564,0.67564,0.67556,0.67563,137900000.0
2005-09-09 11:17:00,0.67563,0.67563,0.67557,0.67562,169900002.0
2005-09-09 11:18:00,0.67558,0.67562,0.67553,0.67562,46900000.0
2005-09-09 11:19:00,0.67562,0.67562,0.67552,0.6756,180299999.0
2005-09-09 11:20:00,0.67562,0.67564,0.67553,0.67553,82699998.0
2005-09-09 11:21:00,0.67557,0.6756,0.67555,0.6756,136100001.0
2005-09-09 11:22:00,0.67567,0.67577,0.67567,0.67567,144000001.0
2005-09-09 11:23:00,0.67569,0.67569,0.6756,0.6756,201900001.0
2005-09-09 11:24:00,0.67565,0.6757,0.67563,0.6757,70300002.0
2005-09-09 11:25:00,0.67567,0.67567,0.67564,0.67564,77600003.0
2005-09-09 11:26:00,0.67561,0.67567,0.67557,0.67567,121800000.0
2005-09-09 11:27:00,0.67568,0.67568,0.67562,0.67567,87999998.0
2005-09-09 11:28:00,0.67567,0.67573,0.67563,0.6757,201300002.0
2005-09-09 11:29:00,0.67573,0.67573,0.67567,0.67567,104300000.0
2005-09-09 11:30:00,0.67571,0.67571,0.67561,0.67565,221700007.0
2005-09-09 11:31:00,0.6756,0.67566,0.67558,0.6756,131699996.0
2005-09-09 11:32:00,0.67565,0.67565,0.6756,0.67563,208600001.0
2005-09-09 11:33:00,0.67561,0.67566,0.67558,0.67562,156399999.0
2005-09-09 11:34:00,0.67563,0.67563,0.67553,0.67553,104200000.0
2005-09-09 11:35:00,0.67554,0.67554,0.67549,0.67549,126500000.0
2005-09-09 11:36:00,0.67546,0.67547,0.6753,0.6753,153299997.0
2005-09-09 11:37:00,0.67532,0.67538,0.67532,0.67535,64500000.0
2005-09-09 11:38:00,0.67533,0.6754,0.67533,0.6754,30200000.0
2005-09-09 11:39:00,0.67543,0.67548,0.67541,0.67548,131599996.0
2005-09-09 11:40:00,0.67551,0.67551,0.67545,0.67551,133400001.0
2005-09-09 11:41:00,0.67551,0.67559,0.67551,0.67559,38300000.0
2005-09-09 11:42:00,0.67569,0.67577,0.67563,0.67577,191099999.0
2005-09-09 11:43:00,0.67572,0.67575,0.67562,0.67569,244300000.0
2005-09-09 11:44:00,0.67564,0.67569,0.6756,0.6756,159799999.0
2005-09-09 11:45:00,0.67564,0.67568,0.67563,0.67567,242000000.0
2005-09-09 11:46:00,0.67564,0.67566,0.67544,0.67544,126599998.0
2005-09-09 11:47:00,0.67543,0.67551,0.67543,0.6755,162199997.0
2005-09-09 11:48:00,0.67542,0.67549,0.67541,0.67549,124900003.0
2005-09-09 11:49:00,0.6754,0.6754,0.67529,0.67531,196200001.0
2005-09-09 11:50:00,0.67522,0.6753,0.67522,0.6753,99100000.0
2005-09-09 11:51:00,0.67529,0.67529,0.6752,0.6752,263000002.0
2005-09-09 11:52:00,0.67529,0.67535,0.67529,0.67535,172700000.0
2005-09-09 11:53:00,0.67532,0.67536,0.6753,0.67535,109300000.0
2005-09-09 11:54:00,0.6753,0.67532,0.67523,0.67529,108599999.0
2005-09-09 11:55:00,0.6753,0.67536,0.67523,0.67525,89300000.0
2005-09-09 11:56:00,0.67528,0.67537,0.67528,0.67536,88300002.0
2005-09-09 11:57:00,0.6754,0.67547,0.6754,0.67547,188599997.0
2005-09-09 11:58:00,0.67545,0.67549,0.67536,0.6754,299299998.0
2005-09-09 11:59:00,0.67547,0.67553,0.67547,0.67552,276299998.0
2005-09-09 12:00:00,0.67547,0.67558,0.67547,0.67554,168599996.0
2005-09-09 12:01:00,0.67556,0.67556,0.67541,0.67541,117400001.0
2005-09-09 12:02:00,0.67551,0.67552,0.67546,0.67552,216200002.0
2005-09-09 12:03:00,0.67551,0.67551,0.67542,0.67542,183400001.0
2005-09-09 12:04:00,0.67543,0.67544,0.67543,0.67544,131099998.0
2005-09-09 12:05:00,0.67547,0.67554,0.67547,0.67552,133800002.0
2005-09-09 12:06:00,0.67553,0.67557,0.6755,0.6755,71699998.0
2005-09-09 12:07:00,0.67551,0.67553,0.67545,0.67545,100900001.0
2005-09-09 12:08:00,0.67547,0.67547,0.67536,0.67543,178999997.0
2005-09-09 12:09:00,0.67543,0.67543,0.67535,0.67537,179400003.0
2005-09-09 12:10:00,0.67538,0.67548,0.67538,0.67548,31100000.0
2005-09-09 12:11:00,0.67548,0.6755,0.67545,0.6755,244400006.0
2005-09-09 12:12:00,0.67546,0.67548,0.67542,0.67542,103900001.0
2005-09-09 12:13:00,0.67542,0.6755,0.67542,0.6755,91600001.0
2005-09-09 12:14:00,0.67559,0.67581,0.67559,0.67581,83800001.0
2005-09-09 12:15:00,0.67581,0.67597,0.67581,0.67597,179900004.0
2005-09-09 12:16:00,0.67591,0.67594,0.67584,0.67585,213499999.0
2005-09-09 12:17:00,0.67583,0.67587,0.67574,0.67587,218199997.0
2005-09-09 12:18:00,0.67588,0.67593,0.67585,0.67586,169100001.0
2005-09-09 12:19:00,0.67591,0.67594,0.67591,0.67592,92599998.0
2005-09-09 12:20:00,0.6759,0.6759,0.6759,0.6759,7200000.0
2005-09-09 12:21:00,0.67587,0.67592,0.67587,0.67587,342700000.0
2005-09-09 12:22:00,0.67588,0.67591,0.67586,0.6759,136199997.0
2005-09-09 12:23:00,0.67588,0.67588,0.67585,0.67586,200200002.0
2005-09-09 12:24:00,0.67585,0.67589,0.67585,0.67589,126400000.0
2005-09-09 12:25:00,0.67587,0.67588,0.67586,0.67588,29500000.0
2005-09-09 12:26:00,0.67585,0.67588,0.67584,0.67584,74300001.0
2005-09-09 12:27:00,0.67585,0.67592,0.67585,0.67591,246999994.0
2005-09-09 12:28:00,0.67588,0.67591,0.67587,0.67591,106200000.0
2005-09-09 12:29:00,0.67592,0.67597,0.67592,0.67595,303900000.0
2005-09-09 12:30:00,0.67594,0.676,0.67594,0.676,92999998.0
2005-09-09 12:31:00,0.67596,0.67602,0.67593,0.67593,146000000.0
2005-09-09 12:32:00,0.67593,0.67599,0.67591,0.67591,96900002.0
2005-09-09 12:33:00,0.67588,0.67588,0.67587,0.67587,37800001.0
2005-09-09 12:34:00,0.67583,0.67586,0.67582,0.67582,211899999.0
2005-09-09 12:35:00,0.67588,0.67593,0.67587,0.67593,148600001.0
2005-09-09 12:36:00,0.67587,0.67587,0.67577,0.6758,126100000.0
2005-09-09 12:37:00,0.67585,0.67585,0.6758,0.67582,175899999.0
2005-09-09 12:38:00,0.67579,0.67586,0.67577,0.67577,109899998.0
2005-09-09 12:39:00,0.67581,0.67591,0.67573,0.67591,101400001.0
2005-09-09 12:40:00,0.67584,0.67584,0.67575,0.67578,57700000.0
2005-09-09 12:41:00,0.6758,0.6758,0.6758,0.6758,37500000.0
2005-09-09 12:42:00,0.67569,0.67575,0.67565,0.67574,191400001.0
2005-09-09 12:43:00,0.67575,0.67578,0.67572,0.67577,171500004.0
2005-09-09 12:44:00,0.67572,0.67578,0.67572,0.67575,172100001.0
2005-09-09 12:45:00,0.67577,0.67577,0.67571,0.67571,87600003.0
2005-09-09 12:46:00,0.67571,0.67577,0.6757,0.6757,313099998.0
2005-09-09 12:47:00,0.67573,0.6758,0.67573,0.6758,270200001.0
2005-09-09 12:48:00,0.67575,0.67584,0.67575,0.67584,92899997.0
2005-09-09 12:49:00,0.67585,0.67587,0.67582,0.67582,169700000.0
2005-09-09 12:50:00,0.67582,0.67585,0.6758,0.6758,126400002.0
2005-09-09 12:51:00,0.67587,0.67592,0.67581,0.67581,183600003.0
2005-09-09 12:52:00,0.67576,0.67582,0.67575,0.6758,197899996.0
2005-09-09 12:53:00,0.67582,0.67587,0.67575,0.67587,229200001.0
2005-09-09 12:54:00,0.67582,0.67584,0.67579,0.67584,166000003.0
2005-09-09 12:55:00,0.67582,0.67582,0.67575,0.67578,203900001.0
2005-09-09 12:56:00,0.67577,0.67582,0.67577,0.67577,66800001.0
2005-09-09 12:57:00,0.6757,0.67576,0.6757,0.67576,141699999.0
2005-09-09 12:58:00,0.67574,0.67577,0.67569,0.67569,108400000.0
2005-09-09 12:59:00,0.67572,0.67603,0.6757,0.67601,186999999.0
2005-09-09 13:00:00,0.67603,0.67614,0.67603,0.67603,80200000.0
2005-09-09 13:01:00,0.67602,0.67604,0.67595,0.676,212300003.0
2005-09-09 13:02:00,0.67604,0.67604,0.67593,0.67604,132500001.0
2005-09-09 13:03:00,0.676,0.67613,0.676,0.67613,116700001.0
2005-09-09 13:04:00,0.6761,0.6761,0.67594,0.676,221000002.0
2005-09-09 13:05:00,0.67597,0.67604,0.67597,0.67597,157099996.0
2005-09-09 13:06:00,0.676,0.67602,0.67592,0.67595,213000003.0
2005-09-09 13:07:00,0.67593,0.67594,0.67585,0.6759,141499999.0
2005-09-09 13:08:00,0.67589,0.67594,0.67588,0.67594,49600001.0
2005-09-09 13:09:00,0.6759,0.67599,0.6759,0.67595,208899996.0
2005-09-09 13:10:00,0.67592,0.67594,0.6759,0.67591,167599998.0
2005-09-09 13:11:00,0.67593,0.67593,0.67585,0.67585,77400001.0
2005-09-09 13:12:00,0.67592,0.67593,0.67592,0.67593,3200000.0
2005-09-09 13:13:00,0.67595,0.67602,0.67595,0.67602,121300003.0
2005-09-09 13:14:00,0.67601,0.67603,0.67595,0.67597,132200000.0
2005-09-09 13:15:00,0.6759,0.67595,0.67584,0.67587,68400001.0
2005-09-09 13:16:00,0.67586,0.6759,0.67582,0.67585,130699999.0
2005-09-09 13:17:00,0.67586,0.67586,0.67578,0.67583,180800002.0
2005-09-09 13:18:00,0.67582,0.6759,0.67582,0.67587,57999999.0
2005-09-09 13:19:00,0.67583,0.67583,0.67575,0.67583,94000001.0
2005-09-09 13:20:00,0.6758,0.67582,0.67572,0.67572,183499995.0
2005-09-09 13:21:00,0.67573,0.67575,0.6757,0.67572,81999999.0
2005-09-09 13:22:00,0.67568,0.67568,0.67567,0.67567,11800000.0
2005-09-09 13:23:00,0.6757,0.67575,0.67568,0.67575,78999999.0
2005-09-09 13:24:00,0.67572,0.67581,0.67572,0.67581,90999997.0
2005-09-09 13:25:00,0.67576,0.6758,0.6757,0.67575,125500001.0
2005-09-09 13:26:00,0.67579,0.67579,0.67567,0.67576,126900001.0
2005-09-09 13:27:00,0.6758,0.67591,0.6758,0.67585,148100004.0
2005-09-09 13:28:00,0.67581,0.67587,0.67581,0.67583,25200000.0
2005-09-09 13:29:00,0.67584,0.67586,0.67579,0.67586,132800003.0
2005-09-09 13:30:00,0.67587,0.67588,0.67582,0.67582,94200000.0
2005-09-09 13:31:00,0.67581,0.67581,0.67573,0.67574,129300001.0
2005-09-09 13:32:00,0.67574,0.67577,0.6756,0.67568,254599999.0
2005-09-09 13:33:00,0.67561,0.67561,0.67551,0.67558,64400002.0
2005-09-09 13:34:00,0.67562,0.67573,0.67561,0.6757,190200002.0
2005-09-09 13:35:00,0.67568,0.67569,0.67563,0.67568,48000000.0
2005-09-09 13:36:00,0.67571,0.67571,0.67561,0.67565,71800000.0
2005-09-09 13:37:00,0.67566,0.6757,0.67562,0.67566,198499996.0
2005-09-09 13:38:00,0.67554,0.67554,0.6755,0.6755,11200000.0
2005-09-09 13:39:00,0.67543,0.67551,0.67543,0.67543,227699997.0
2005-09-09 13:40:00,0.67546,0.67546,0.67534,0.67539,135700004.0
2005-09-09 13:41:00,0.67535,0.67538,0.67535,0.67538,20000000.0
2005-09-09 13:42:00,0.67543,0.67543,0.6753,0.6753,144099997.0
2005-09-09 13:43:00,0.67532,0.67542,0.67529,0.67535,272000000.0
2005-09-09 13:44:00,0.67542,0.67549,0.67542,0.67544,61700001.0
2005-09-09 13:45:00,0.67543,0.67551,0.67536,0.67536,162599998.0
2005-09-09 13:46:00,0.67535,0.67538,0.67531,0.67533,131400003.0
2005-09-09 13:47:00,0.67535,0.67537,0.67524,0.67524,137900002.0
2005-09-09 13:48:00,0.67518,0.67527,0.67512,0.67515,211400001.0
2005-09-09 13:49:00,0.67513,0.67521,0.67511,0.67517,69300000.0
2005-09-09 13:50:00,0.67514,0.67521,0.67506,0.67509,256200005.0
2005-09-09 13:51:00,0.67501,0.67504,0.67492,0.67492,173799997.0
2005-09-09 13:52:00,0.67484,0.6749,0.67474,0.67474,157200001.0
2005-09-09 13:53:00,0.6748,0.67487,0.67477,0.67482,147199997.0
2005-09-09 13:54:00,0.67473,0.67473,0.67463,0.67463,146000003.0
2005-09-09 13:55:00,0.67466,0.67468,0.67463,0.67467,153999998.0
2005-09-09 13:56:00,0.67461,0.67468,0.67461,0.67465,213000000.0
2005-09-09 13:57:00,0.67462,0.67462,0.67456,0.67456,92700002.0
2005-09-09 13:58:00,0.6746,0.67472,0.6746,0.67472,94800001.0
2005-09-09 13:59:00,0.6747,0.6747,0.67469,0.67469,32399999.0
2005-09-09 14:00:00,0.67466,0.67469,0.67463,0.67464,114300000.0
2005-09-09 14:01:00,0.67466,0.67468,0.67464,0.67467,148799996.0
2005-09-09 14:02:00,0.67466,0.67466,0.67459,0.67466,90100003.0
2005-09-09 14:03:00,0.67462,0.67462,0.67458,0.67458,39000000.0
2005-09-09 14:04:00,0.67466,0.67469,0.67465,0.67465,90199997.0
2005-09-09 14:05:00,0.67466,0.6747,0.67465,0.67465,69599999.0
2005-09-09 14:06:00,0.6747,0.67473,0.67466,0.67473,280900003.0
2005-09-09 14:07:00,0.67472,0.67483,0.67472,0.67472,352700003.0
2005-09-09 14:08:00,0.67476,0.67482,0.67476,0.6748,235100004.0
2005-09-09 14:09:00,0.67483,0.67492,0.67479,0.67492,219000004.0
2005-09-09 14:10:00,0.67493,0.67493,0.67472,0.6748,196200002.0
2005-09-09 14:11:00,0.67474,0.67481,0.67474,0.67481,62500002.0
2005-09-09 14:12:00,0.67483,0.67489,0.67483,0.67489,83700000.0
2005-09-09 14:13:00,0.67483,0.67505,0.67483,0.67505,112499999.0
2005-09-09 14:14:00,0.6751,0.67513,0.67508,0.6751,126499997.0
2005-09-09 14:15:00,0.67523,0.67527,0.67516,0.67522,192300001.0
2005-09-09 14:16:00,0.67531,0.67531,0.6752,0.67522,227500002.0
2005-09-09 14:17:00,0.67513,0.67516,0.67506,0.67507,193499999.0
2005-09-09 14:18:00,0.67501,0.67505,0.67491,0.675,131899996.0
2005-09-09 14:19:00,0.675,0.67501,0.67497,0.67501,103700002.0
2005-09-09 14:20:00,0.67506,0.67506,0.67499,0.67505,255800001.0
2005-09-09 14:21:00,0.67505,0.67507,0.67497,0.675,145699998.0
2005-09-09 14:22:00,0.67499,0.6751,0.67499,0.6751,49900000.0
2005-09-09 14:23:00,0.6751,0.6751,0.67504,0.67505,146699996.0
2005-09-09 14:24:00,0.67504,0.67505,0.675,0.67505,132600000.0
2005-09-09 14:25:00,0.67503,0.67503,0.67495,0.67497,181600000.0
2005-09-09 14:26:00,0.67503,0.67507,0.67503,0.67505,215399998.0
2005-09-09 14:27:00,0.67509,0.6751,0.67502,0.67508,137200001.0
2005-09-09 14:28:00,0.67509,0.67509,0.67505,0.67509,95799999.0
2005-09-09 14:29:00,0.67514,0.67515,0.67503,0.67503,102100000.0
2005-09-09 14:30:00,0.67502,0.67507,0.67497,0.67498,204499997.0
2005-09-09 14:31:00,0.67497,0.675,0.67495,0.67498,141399998.0
2005-09-09 14:32:00,0.67498,0.67501,0.67498,0.675,107199999.0
2005-09-09 14:33:00,0.67497,0.67506,0.67491,0.67502,208699996.0
2005-09-09 14:34:00,0.67512,0.67521,0.67512,0.6752,247099997.0
2005-09-09 14:35:00,0.67517,0.67521,0.67515,0.67515,112500003.0
2005-09-09 14:36:00,0.67513,0.67513,0.67502,0.67507,142299999.0
2005-09-09 14:37:00,0.6751,0.67516,0.6751,0.6751,119499997.0
2005-09-09 14:38:00,0.67512,0.67512,0.67501,0.67509,211899999.0
2005-09-09 14:39:00,0.67509,0.6751,0.67501,0.6751,131000003.0
2005-09-09 14:40:00,0.6751,0.6751,0.67501,0.67503,168000000.0
2005-09-09 14:41:00,0.67468,0.67493,0.67466,0.67466,188600000.0
2005-09-09 14:42:00,0.67505,0.67508,0.67504,0.67504,115999998.0
2005-09-09 14:43:00,0.675,0.6751,0.675,0.67506,203800003.0
2005-09-09 14:44:00,0.67504,0.67516,0.675,0.67516,83899998.0
2005-09-09 14:45:00,0.67517,0.67521,0.67514,0.67518,135600000.0
2005-09-09 14:46:00,0.67522,0.67522,0.67515,0.67515,93100000.0
2005-09-09 14:47:00,0.67516,0.67516,0.67502,0.67502,87900000.0
2005-09-09 14:48:00,0.67502,0.67503,0.67502,0.67503,20600000.0
2005-09-09 14:49:00,0.67505,0.67509,0.67503,0.67507,140199998.0
2005-09-09 14:50:00,0.67512,0.67516,0.67512,0.67516,8800000.0
2005-09-09 14:51:00,0.67513,0.67517,0.67512,0.67512,82900000.0
2005-09-09 14:52:00,0.67508,0.67513,0.67508,0.6751,130900000.0
2005-09-09 14:53:00,0.67512,0.67515,0.67506,0.67514,235699999.0
2005-09-09 14:54:00,0.67509,0.67512,0.67502,0.67512,125500002.0
2005-09-09 14:55:00,0.67523,0.67526,0.67513,0.67526,211100003.0
2005-09-09 14:56:00,0.67522,0.67522,0.6751,0.67514,83800002.0
2005-09-09 14:57:00,0.67515,0.67519,0.67504,0.67504,140499997.0
2005-09-09 14:58:00,0.67505,0.67513,0.67505,0.67513,156700000.0
2005-09-09 14:59:00,0.67512,0.67515,0.67509,0.67515,139899999.0
2005-09-09 15:00:00,0.67512,0.67515,0.67509,0.67513,121800003.0
2005-09-09 15:01:00,0.67512,0.67512,0.67501,0.67507,102400003.0
2005-09-09 15:02:00,0.67504,0.67504,0.67501,0.67501,43900001.0
2005-09-09 15:03:00,0.67502,0.67506,0.67497,0.67497,164799999.0
2005-09-09 15:04:00,0.67499,0.67509,0.67497,0.67509,134400000.0
2005-09-09 15:05:00,0.67508,0.67513,0.67508,0.67512,99000001.0
2005-09-09 15:06:00,0.67513,0.6752,0.67512,0.67518,153500002.0
2005-09-09 15:07:00,0.67521,0.67521,0.67513,0.67515,149899998.0
2005-09-09 15:08:00,0.67511,0.67512,0.67505,0.67505,161099996.0
2005-09-09 15:09:00,0.67513,0.67515,0.6751,0.6751,65499999.0
2005-09-09 15:10:00,0.67509,0.67511,0.67502,0.67502,28000000.0
2005-09-09 15:11:00,0.67502,0.67505,0.67495,0.67505,134799998.0
2005-09-09 15:12:00,0.67507,0.67513,0.67505,0.67513,103399997.0
2005-09-09 15:13:00,0.67513,0.67515,0.67507,0.67507,101400004.0
2005-09-09 15:14:00,0.67507,0.67513,0.67505,0.67505,109100000.0
2005-09-09 15:15:00,0.67502,0.67505,0.67502,0.67505,120500000.0
2005-09-09 15:16:00,0.675,0.67504,0.67498,0.67502,154499997.0
2005-09-09 15:17:00,0.67505,0.67505,0.67502,0.67505,203500002.0
2005-09-09 15:18:00,0.67499,0.67505,0.67499,0.67505,112400001.0
2005-09-09 15:19:00,0.67502,0.67508,0.67502,0.67502,205999997.0
2005-09-09 15:20:00,0.6751,0.67515,0.67509,0.67512,193600002.0
2005-09-09 15:21:00,0.67513,0.67513,0.67508,0.67511,99000001.0
2005-09-09 15:22:00,0.67512,0.67512,0.6751,0.67511,103900000.0
2005-09-09 15:23:00,0.67501,0.67511,0.67501,0.67509,122700000.0
2005-09-09 15:24:00,0.67506,0.67508,0.67502,0.67508,136699999.0
2005-09-09 15:25:00,0.67512,0.67512,0.67505,0.67505,189099994.0
2005-09-09 15:26:00,0.67511,0.67511,0.67488,0.67498,148200003.0
2005-09-09 15:27:00,0.67499,0.67507,0.67499,0.67502,132100000.0
2005-09-09 15:28:00,0.67501,0.67501,0.67492,0.67495,96599999.0
2005-09-09 15:29:00,0.67493,0.67493,0.67478,0.67481,100800001.0
2005-09-09 15:30:00,0.6748,0.67482,0.67478,0.67478,115799999.0
2005-09-09 15:31:00,0.67482,0.67482,0.6748,0.67481,113800002.0
2005-09-09 15:32:00,0.67481,0.67481,0.6748,0.6748,83799999.0
2005-09-09 15:33:00,0.67482,0.67487,0.67479,0.67479,156500003.0
2005-09-09 15:34:00,0.67485,0.67488,0.67477,0.67477,180500000.0
2005-09-09 15:35:00,0.67485,0.67485,0.6748,0.67485,205400001.0
2005-09-09 15:36:00,0.67478,0.67488,0.67478,0.67485,134700002.0
2005-09-09 15:37:00,0.67486,0.67486,0.67479,0.6748,209900000.0
2005-09-09 15:38:00,0.67481,0.67481,0.67476,0.67479,136599999.0
2005-09-09 15:39:00,0.67477,0.67485,0.67476,0.67478,159099999.0
2005-09-09 15:40:00,0.67486,0.67486,0.67478,0.6748,105400000.0
2005-09-09 15:41:00,0.6748,0.67485,0.6748,0.67483,184600001.0
2005-09-09 15:42:00,0.67486,0.67488,0.67477,0.6748,148199998.0
2005-09-09 15:43:00,0.67471,0.67471,0.67466,0.67468,96700002.0
2005-09-09 15:44:00,0.67462,0.67462,0.6745,0.67452,119699999.0
2005-09-09 15:45:00,0.67456,0.67461,0.67456,0.67461,60100000.0
2005-09-09 15:46:00,0.67465,0.67465,0.67458,0.67459,302699998.0
2005-09-09 15:47:00,0.67463,0.67463,0.6745,0.6745,188599999.0
2005-09-09 15:48:00,0.67444,0.67448,0.67436,0.67437,186999998.0
2005-09-09 15:49:00,0.67434,0.67445,0.67429,0.67441,164599998.0
2005-09-09 15:50:00,0.67442,0.67445,0.67442,0.67442,188000000.0
2005-09-09 15:51:00,0.67448,0.67454,0.67448,0.6745,107900002.0
2005-09-09 15:52:00,0.67444,0.67449,0.67439,0.67449,99600000.0
2005-09-09 15:53:00,0.6744,0.67441,0.67434,0.67437,188399999.0
2005-09-09 15:54:00,0.67439,0.67446,0.67436,0.67442,121600003.0
2005-09-09 15:55:00,0.67439,0.67449,0.67439,0.67444,154300001.0
2005-09-09 15:56:00,0.67447,0.67449,0.67445,0.67447,82200000.0
2005-09-09 15:57:00,0.67454,0.67454,0.67441,0.6745,222099996.0
2005-09-09 15:58:00,0.67448,0.67448,0.67434,0.67435,95800001.0
2005-09-09 15:59:00,0.67435,0.67437,0.67426,0.67426,174199998.0
2005-09-09 16:00:00,0.67426,0.67432,0.67423,0.67428,207199998.0
2005-09-09 16:01:00,0.67427,0.67431,0.67423,0.67427,127200002.0
2005-09-09 16:02:00,0.67428,0.67432,0.67426,0.67431,151200002.0
2005-09-09 16:03:00,0.67431,0.67431,0.67407,0.6741,124099998.0
2005-09-09 16:04:00,0.67418,0.67431,0.67406,0.67431,67600002.0
2005-09-09 16:05:00,0.6743,0.67436,0.67428,0.67435,176999995.0
2005-09-09 16:06:00,0.67435,0.67435,0.67426,0.6743,153699997.0
2005-09-09 16:07:00,0.67427,0.6744,0.67424,0.6744,61099999.0
2005-09-09 16:08:00,0.67438,0.67451,0.67437,0.67451,102600003.0
2005-09-09 16:09:00,0.67458,0.67464,0.67458,0.67458,177700002.0
2005-09-09 16:10:00,0.67457,0.6746,0.67451,0.67458,198399996.0
2005-09-09 16:11:00,0.67461,0.67466,0.67458,0.67466,208700001.0
2005-09-09 16:12:00,0.67465,0.6747,0.67463,0.67463,70600002.0
2005-09-09 16:13:00,0.67465,0.67465,0.67455,0.67462,67899999.0
2005-09-09 16:14:00,0.67463,0.67468,0.6746,0.67466,50300000.0
2005-09-09 16:15:00,0.67465,0.67475,0.67464,0.67475,92600001.0
2005-09-09 16:16:00,0.67471,0.67478,0.67471,0.67475,139399995.0
2005-09-09 16:17:00,0.67467,0.67469,0.67467,0.67469,25500001.0
2005-09-09 16:18:00,0.67463,0.67466,0.6746,0.67461,274000000.0
2005-09-09 16:19:00,0.67463,0.6747,0.67459,0.6747,77599998.0
2005-09-09 16:20:00,0.67468,0.67468,0.67454,0.67454,131399999.0
2005-09-09 16:21:00,0.67454,0.67458,0.67446,0.67446,67600002.0
2005-09-09 16:22:00,0.67447,0.67449,0.67438,0.67447,82999998.0
2005-09-09 16:23:00,0.6745,0.6745,0.67441,0.6745,66299998.0
2005-09-09 16:24:00,0.67453,0.67453,0.67436,0.67443,200700007.0
2005-09-09 16:25:00,0.67443,0.67451,0.67443,0.67449,129900000.0
2005-09-09 16:26:00,0.67456,0.67461,0.67452,0.6746,172399998.0
2005-09-09 16:27:00,0.67464,0.67467,0.67457,0.67465,91000000.0
2005-09-09 16:28:00,0.67472,0.67482,0.67465,0.67477,206600003.0
2005-09-09 16:29:00,0.6747,0.67482,0.6747,0.67478,89300001.0
2005-09-09 16:30:00,0.67485,0.67494,0.67485,0.67491,91300000.0
2005-09-09 16:31:00,0.67491,0.67492,0.67478,0.67478,107700000.0
2005-09-09 16:32:00,0.67486,0.67492,0.67486,0.67492,63600001.0
2005-09-09 16:33:00,0.67496,0.67506,0.67496,0.67502,164499999.0
2005-09-09 16:34:00,0.67495,0.67501,0.67492,0.67495,179500003.0
2005-09-09 16:35:00,0.67497,0.67497,0.67485,0.67492,98100000.0
2005-09-09 16:36:00,0.67491,0.67497,0.67489,0.67489,121199999.0
2005-09-09 16:37:00,0.67484,0.67492,0.67484,0.67489,133399998.0
2005-09-09 16:38:00,0.67498,0.67503,0.67496,0.67498,109399999.0
2005-09-09 16:39:00,0.67499,0.67507,0.67499,0.67507,96599999.0
2005-09-09 16:40:00,0.67504,0.67504,0.67497,0.67501,131500004.0
2005-09-09 16:41:00,0.67502,0.67505,0.67497,0.67505,84500001.0
2005-09-09 16:42:00,0.67498,0.67503,0.67496,0.675,176700004.0
2005-09-09 16:43:00,0.67503,0.67513,0.67503,0.67512,58899999.0
2005-09-09 16:44:00,0.67512,0.67522,0.67512,0.6752,70100000.0
2005-09-09 16:45:00,0.67516,0.6752,0.67516,0.67518,144900003.0
2005-09-09 16:46:00,0.6752,0.67525,0.67513,0.67513,110900003.0
2005-09-09 16:47:00,0.67505,0.67505,0.6749,0.6749,114800001.0
2005-09-09 16:48:00,0.67487,0.67493,0.67484,0.67484,205400007.0
2005-09-09 16:49:00,0.6748,0.67487,0.6748,0.6748,233099995.0
2005-09-09 16:50:00,0.67483,0.67485,0.67479,0.67481,102200000.0
2005-09-09 16:51:00,0.6748,0.67485,0.67479,0.67485,157599998.0
2005-09-09 16:52:00,0.67485,0.67488,0.6748,0.67483,121000000.0
2005-09-09 16:53:00,0.67484,0.67484,0.67478,0.6748,172999999.0
2005-09-09 16:54:00,0.67477,0.67478,0.67473,0.67473,81299997.0
2005-09-09 16:55:00,0.67482,0.67482,0.6748,0.6748,19200000.0
2005-09-09 16:56:00,0.67479,0.6749,0.67479,0.6749,168700004.0
2005-09-09 16:57:00,0.67499,0.67505,0.67496,0.67505,188799996.0
2005-09-09 16:58:00,0.67506,0.67517,0.67504,0.67517,95500000.0
2005-09-09 16:59:00,0.67512,0.67521,0.6751,0.67516,191099996.0
2005-09-09 17:00:00,0.67518,0.67519,0.67509,0.67515,176699999.0
2005-09-09 17:01:00,0.67513,0.67523,0.67512,0.67523,72700000.0
2005-09-09 17:02:00,0.67519,0.67528,0.67519,0.67525,204299993.0
2005-09-09 17:03:00,0.67523,0.67531,0.6752,0.67525,71700002.0
2005-09-09 17:04:00,0.67527,0.67527,0.67518,0.67518,193900000.0
2005-09-09 17:05:00,0.6752,0.67525,0.6752,0.67525,101799998.0
2005-09-09 17:06:00,0.67524,0.67535,0.67524,0.67533,140599996.0
2005-09-09 17:07:00,0.67534,0.67537,0.67527,0.67531,182099999.0
2005-09-09 17:08:00,0.6753,0.67533,0.67529,0.67531,39700000.0
2005-09-09 17:09:00,0.67527,0.6753,0.67524,0.67528,118900002.0
2005-09-09 17:10:00,0.67537,0.67539,0.67531,0.67539,162100002.0
2005-09-09 17:11:00,0.67538,0.67538,0.67537,0.67537,151300001.0
2005-09-09 17:12:00,0.67534,0.67538,0.67531,0.67538,106200003.0
2005-09-09 17:13:00,0.67537,0.67545,0.67523,0.67545,84699999.0
2005-09-09 17:14:00,0.67549,0.67549,0.67527,0.67541,163699995.0
2005-09-09 17:15:00,0.6754,0.67542,0.67535,0.67538,150599997.0
2005-09-09 17:16:00,0.67539,0.67539,0.67528,0.67532,106099999.0
2005-09-09 17:17:00,0.67531,0.67544,0.67531,0.67542,185500001.0
2005-09-09 17:18:00,0.67546,0.67558,0.67546,0.67558,225399998.0
2005-09-09 17:19:00,0.67558,0.67565,0.67553,0.6756,142800002.0
2005-09-09 17:20:00,0.67565,0.67566,0.67563,0.67566,148500000.0
2005-09-09 17:21:00,0.67573,0.67575,0.67564,0.67565,160899999.0
2005-09-09 17:22:00,0.67576,0.67576,0.67573,0.67576,113299999.0
2005-09-09 17:23:00,0.6758,0.67609,0.6758,0.67604,143000002.0
2005-09-09 17:24:00,0.67611,0.67611,0.67581,0.67583,269500000.0
2005-09-09 17:25:00,0.67579,0.67584,0.67576,0.6758,168199999.0
2005-09-09 17:26:00,0.67575,0.67576,0.67564,0.67566,108099998.0
2005-09-09 17:27:00,0.67567,0.67572,0.6756,0.6756,193899999.0
2005-09-09 17:28:00,0.67558,0.67565,0.67552,0.67565,147700000.0
2005-09-09 17:29:00,0.67565,0.67566,0.67558,0.67562,157400005.0
2005-09-09 17:30:00,0.67565,0.67568,0.6756,0.67565,158600000.0
2005-09-09 17:31:00,0.67566,0.67566,0.67557,0.67557,61300002.0
2005-09-09 17:32:00,0.67563,0.67563,0.67549,0.67549,29700000.0
2005-09-09 17:33:00,0.67541,0.67547,0.67537,0.67547,163399999.0
2005-09-09 17:34:00,0.6754,0.6754,0.67533,0.67533,157600004.0
2005-09-09 17:35:00,0.67538,0.67538,0.67522,0.67522,201899997.0
2005-09-09 17:36:00,0.67513,0.67524,0.67508,0.67518,158099998.0
2005-09-09 17:37:00,0.67517,0.67523,0.67514,0.67518,173600000.0
2005-09-09 17:38:00,0.67521,0.67524,0.67521,0.67524,47199999.0
2005-09-09 17:39:00,0.67531,0.67534,0.6753,0.67531,116699999.0
2005-09-09 17:40:00,0.67526,0.67529,0.67524,0.67529,132200005.0
2005-09-09 17:41:00,0.67525,0.67525,0.67514,0.67518,78899999.0
2005-09-09 17:42:00,0.67516,0.67521,0.6751,0.6751,45399999.0
2005-09-09 17:43:00,0.67518,0.67523,0.67518,0.67523,60500001.0
2005-09-09 17:44:00,0.67522,0.67531,0.67522,0.67531,106299996.0
2005-09-09 17:45:00,0.67529,0.67529,0.67522,0.67526,168399998.0
2005-09-09 17:46:00,0.67532,0.67533,0.67527,0.67532,59800001.0
2005-09-09 17:47:00,0.67531,0.67539,0.67531,0.67535,120600000.0
2005-09-09 17:48:00,0.67533,0.67538,0.67533,0.67538,28800000.0
2005-09-09 17:49:00,0.67537,0.67542,0.67533,0.67542,98899999.0
2005-09-09 17:50:00,0.67537,0.67542,0.6753,0.67541,157400000.0
2005-09-09 17:51:00,0.6754,0.67543,0.67538,0.67539,131400001.0
2005-09-09 17:52:00,0.67542,0.67548,0.6754,0.67548,188800002.0
2005-09-09 17:53:00,0.67549,0.67558,0.67549,0.6755,196399999.0
2005-09-09 17:54:00,0.67553,0.67557,0.67549,0.67557,176699999.0
2005-09-09 17:55:00,0.67544,0.67544,0.67539,0.67539,36900000.0
2005-09-09 17:56:00,0.67532,0.67547,0.67532,0.67547,248899996.0
2005-09-09 17:57:00,0.67543,0.67551,0.67542,0.67542,176000000.0
2005-09-09 17:58:00,0.67551,0.67552,0.67544,0.67544,124600001.0
2005-09-09 17:59:00,0.67545,0.67547,0.67531,0.67531,100700001.0
2005-09-09 18:00:00,0.67527,0.67534,0.67524,0.67534,30900000.0
2005-09-09 18:01:00,0.67538,0.67538,0.67529,0.6753,1191400004.0
2005-09-09 18:02:00,0.67528,0.67533,0.67526,0.67528,1412800020.0
2005-09-09 18:03:00,0.67524,0.67533,0.67521,0.67522,1711899985.0
2005-09-09 18:04:00,0.67516,0.67518,0.67506,0.67517,801099999.0
2005-09-09 18:05:00,0.67513,0.67514,0.67504,0.67504,1306699993.0
2005-09-09 18:06:00,0.67502,0.67508,0.67499,0.67503,1890500002.0
2005-09-09 18:07:00,0.67505,0.67513,0.67502,0.67504,2070799994.0
2005-09-09 18:08:00,0.675,0.6751,0.675,0.6751,1045200008.0
2005-09-09 18:09:00,0.67502,0.67505,0.675,0.67503,1045200008.0
2005-09-09 18:10:00,0.67507,0.67515,0.67504,0.67505,1103900003.0
2005-09-09 18:11:00,0.67505,0.67515,0.67505,0.6751,1118900000.0
2005-09-09 18:12:00,0.67506,0.67514,0.67505,0.67505,931200004.0
2005-09-09 18:13:00,0.67507,0.67513,0.67506,0.67508,915100003.0
2005-09-09 18:14:00,0.67508,0.67513,0.67504,0.67506,1466799998.0
2005-09-09 18:15:00,0.67505,0.67505,0.67492,0.67492,1827500007.0
2005-09-09 18:16:00,0.67493,0.67493,0.67485,0.6749,1155099998.0
2005-09-09 18:17:00,0.67492,0.67495,0.6749,0.67493,691500003.0
2005-09-09 18:18:00,0.67493,0.67497,0.67488,0.67497,751499999.0
2005-09-09 18:19:00,0.675,0.67502,0.67492,0.67498,608199998.0
2005-09-09 18:20:00,0.675,0.67503,0.67497,0.675,778600008.0
2005-09-09 18:21:00,0.67497,0.67505,0.67494,0.67495,862600007.0
2005-09-09 18:22:00,0.67498,0.67503,0.67496,0.67496,1062199996.0
2005-09-09 18:23:00,0.67496,0.67503,0.67494,0.67498,1019799997.0
2005-09-09 18:24:00,0.67497,0.67503,0.67495,0.67497,879899997.0
2005-09-09 18:25:00,0.67497,0.67505,0.67497,0.67501,994600006.0
2005-09-09 18:26:00,0.67505,0.67507,0.67498,0.675,968899992.0
2005-09-09 18:27:00,0.67501,0.67505,0.67499,0.67503,598699995.0
2005-09-09 18:28:00,0.675,0.67503,0.67494,0.67496,773199989.0
2005-09-09 18:29:00,0.67496,0.67496,0.67482,0.67487,908899997.0
2005-09-09 18:30:00,0.67485,0.67487,0.67473,0.67484,760799989.0
2005-09-09 18:31:00,0.67487,0.67494,0.67484,0.67484,623599991.0
2005-09-09 18:32:00,0.67482,0.67484,0.67473,0.67475,766999997.0
2005-09-09 18:33:00,0.67478,0.67485,0.67477,0.67484,935799994.0
2005-09-09 18:34:00,0.67482,0.67482,0.67468,0.6747,1213899997.0
2005-09-09 18:35:00,0.67471,0.67478,0.6747,0.6747,553299992.0
2005-09-09 18:36:00,0.67465,0.67473,0.67465,0.67473,163300002.0
2005-09-09 18:37:00,0.67475,0.67489,0.67475,0.67489,322099997.0
2005-09-09 18:38:00,0.67487,0.67489,0.67486,0.67487,310799998.0
2005-09-09 18:39:00,0.6749,0.6749,0.67487,0.67488,541099996.0
2005-09-09 18:40:00,0.67485,0.67485,0.6748,0.67482,275300001.0
2005-09-09 18:41:00,0.67482,0.67492,0.67482,0.6749,845799998.0
2005-09-09 18:42:00,0.67488,0.67492,0.67485,0.6749,558799999.0
2005-09-09 18:43:00,0.67482,0.67482,0.67475,0.67479,322499996.0
2005-09-09 18:44:00,0.67485,0.67487,0.67476,0.67477,491800004.0
2005-09-09 18:45:00,0.67476,0.67483,0.67469,0.6747,290100001.0
2005-09-09 18:46:00,0.6748,0.67488,0.67477,0.67477,195400000.0
2005-09-09 18:47:00,0.67479,0.6748,0.67477,0.6748,201200000.0
2005-09-09 18:48:00,0.67477,0.6748,0.6747,0.6748,345100000.0
2005-09-09 18:49:00,0.67482,0.6749,0.67482,0.67485,163900003.0
2005-09-09 18:50:00,0.67486,0.67492,0.67482,0.67492,254600001.0
2005-09-09 18:51:00,0.67499,0.67502,0.67495,0.67495,290500001.0
2005-09-09 18:52:00,0.67495,0.67495,0.6749,0.6749,274900002.0
2005-09-09 18:53:00,0.6749,0.67492,0.67482,0.67482,619399995.0
2005-09-09 18:54:00,0.6749,0.67497,0.67489,0.67497,221900001.0
2005-09-09 18:55:00,0.67497,0.67501,0.67489,0.67497,634000001.0
2005-09-09 18:56:00,0.67497,0.67503,0.67494,0.67498,420299998.0
2005-09-09 18:57:00,0.675,0.67505,0.67496,0.67503,432599999.0
2005-09-09 18:58:00,0.67501,0.67514,0.67501,0.67507,983500003.0
2005-09-09 18:59:00,0.67507,0.6752,0.67507,0.67514,665299997.0
2005-09-09 19:00:00,0.67511,0.67511,0.6749,0.67505,442799999.0
2005-09-09 19:01:00,0.67507,0.67509,0.67505,0.67505,101500000.0
2005-09-09 19:02:00,0.67503,0.67503,0.67492,0.67492,511699998.0
2005-09-09 19:03:00,0.67493,0.67506,0.67491,0.67493,453400002.0
2005-09-09 19:04:00,0.67496,0.67505,0.67496,0.675,342800002.0
2005-09-09 19:05:00,0.67497,0.67505,0.67495,0.67502,619500002.0
2005-09-09 19:06:00,0.67496,0.67504,0.67493,0.67493,611999999.0
2005-09-09 19:07:00,0.67497,0.67498,0.67492,0.67492,293600000.0
2005-09-09 19:08:00,0.67495,0.67495,0.6748,0.6748,984199984.0
2005-09-09 19:09:00,0.67479,0.67489,0.67479,0.67488,523600004.0
2005-09-09 19:10:00,0.6749,0.67492,0.67486,0.67487,347600004.0
2005-09-09 19:11:00,0.67482,0.67488,0.6748,0.67488,168700002.0
2005-09-09 19:12:00,0.67485,0.67485,0.6748,0.6748,207099999.0
2005-09-09 19:13:00,0.6748,0.67487,0.6748,0.6748,480100000.0
2005-09-09 19:14:00,0.67479,0.67485,0.67478,0.67483,310500005.0
2005-09-09 19:15:00,0.67483,0.67483,0.6747,0.67472,464599998.0
2005-09-09 19:16:00,0.67475,0.6748,0.67475,0.6748,127700002.0
2005-09-09 19:17:00,0.67479,0.6748,0.67476,0.6748,304600002.0
2005-09-09 19:18:00,0.67477,0.67478,0.6747,0.67477,388900002.0
2005-09-09 19:19:00,0.67475,0.67481,0.67474,0.67479,399700001.0
2005-09-09 19:20:00,0.67477,0.6748,0.67477,0.67477,507600009.0
2005-09-09 19:21:00,0.67479,0.67483,0.67478,0.67479,407100005.0
2005-09-09 19:22:00,0.67474,0.67476,0.67464,0.6747,442499999.0
2005-09-09 19:23:00,0.67467,0.67473,0.67467,0.6747,369499998.0
2005-09-09 19:24:00,0.67472,0.67481,0.67472,0.67478,105400001.0
2005-09-09 19:25:00,0.67477,0.67482,0.67472,0.67482,134699998.0
2005-09-09 19:26:00,0.6748,0.6748,0.67472,0.67475,440000000.0
2005-09-09 19:27:00,0.67477,0.6748,0.67473,0.67477,876899999.0
2005-09-09 19:28:00,0.6747,0.6747,0.6746,0.67469,352599999.0
2005-09-09 19:29:00,0.67462,0.67462,0.67451,0.6746,422800005.0
2005-09-09 19:30:00,0.67459,0.67464,0.67456,0.67462,612199998.0
2005-09-09 19:31:00,0.67462,0.67468,0.67459,0.6746,755400007.0
2005-09-09 19:32:00,0.67462,0.67463,0.67457,0.67462,262600000.0
2005-09-09 19:33:00,0.67458,0.6746,0.67455,0.67458,235200003.0
2005-09-09 19:34:00,0.67458,0.6746,0.67457,0.6746,451199995.0
2005-09-09 19:35:00,0.67459,0.67459,0.67453,0.67455,360000004.0
2005-09-09 19:36:00,0.67455,0.67455,0.67433,0.67442,419100000.0
2005-09-09 19:37:00,0.67445,0.67453,0.67443,0.67449,228699999.0
2005-09-09 19:38:00,0.6745,0.67454,0.67445,0.67452,358299997.0
2005-09-09 19:39:00,0.67445,0.67458,0.67445,0.6745,720300000.0
2005-09-09 19:40:00,0.67451,0.67456,0.67448,0.67452,573499998.0
2005-09-09 19:41:00,0.67453,0.67453,0.67439,0.67439,708400010.0
2005-09-09 19:42:00,0.67445,0.67457,0.67445,0.67453,215000000.0
2005-09-09 19:43:00,0.67453,0.67455,0.67452,0.67455,126099996.0
2005-09-09 19:44:00,0.67454,0.67454,0.67447,0.67447,257900000.0
2005-09-09 19:45:00,0.6745,0.67453,0.67444,0.67447,373299996.0
2005-09-09 19:46:00,0.6745,0.67453,0.67446,0.67446,234100007.0
2005-09-09 19:47:00,0.67449,0.67458,0.67445,0.67452,226099999.0
2005-09-09 19:48:00,0.67449,0.67449,0.67439,0.67443,151200002.0
2005-09-09 19:49:00,0.67442,0.6745,0.67441,0.6745,275599998.0
2005-09-09 19:50:00,0.6745,0.67453,0.67447,0.6745,453900004.0
2005-09-09 19:51:00,0.67449,0.67449,0.67442,0.67445,434999998.0
2005-09-09 19:52:00,0.67406,0.67446,0.67401,0.67428,240199996.0
2005-09-09 19:53:00,0.67413,0.6744,0.67412,0.67431,140399998.0
2005-09-09 19:54:00,0.67445,0.6745,0.67441,0.6745,129600000.0
2005-09-09 19:55:00,0.67452,0.67452,0.67445,0.67445,89800001.0
2005-09-09 19:56:00,0.67446,0.67453,0.67446,0.67453,60200000.0
2005-09-09 19:57:00,0.67454,0.67454,0.67443,0.67448,474199996.0
2005-09-09 19:58:00,0.67448,0.67453,0.67447,0.67447,293599996.0
2005-09-09 19:59:00,0.67446,0.67449,0.67443,0.67443,661199995.0
2005-09-09 20:00:00,0.67449,0.67452,0.67447,0.67448,176100001.0
2005-09-09 20:01:00,0.67447,0.6745,0.67439,0.67439,378000005.0
2005-09-09 20:02:00,0.67442,0.67445,0.67431,0.67431,186700001.0
2005-09-09 20:03:00,0.6743,0.6743,0.67427,0.6743,143700001.0
2005-09-09 20:04:00,0.67431,0.67438,0.67431,0.67436,152499999.0
2005-09-09 20:05:00,0.67436,0.67439,0.67433,0.67436,75300001.0
2005-09-09 20:06:00,0.67432,0.67438,0.67432,0.67438,198000003.0
2005-09-09 20:07:00,0.67438,0.67439,0.67432,0.67432,155799999.0
2005-09-09 20:08:00,0.67435,0.67437,0.67432,0.67435,511799999.0
2005-09-09 20:09:00,0.67432,0.67433,0.67428,0.67431,221400000.0
2005-09-09 20:10:00,0.67429,0.67433,0.67426,0.67433,206400003.0
2005-09-09 20:11:00,0.67433,0.67435,0.67431,0.67431,222700002.0
2005-09-09 20:12:00,0.67431,0.67437,0.67425,0.67431,1049800003.0
2005-09-09 20:13:00,0.6743,0.67438,0.67427,0.6743,357099998.0
2005-09-09 20:14:00,0.6743,0.6743,0.67427,0.67428,351199999.0
2005-09-09 20:15:00,0.67429,0.67429,0.67421,0.67422,939200003.0
2005-09-09 20:16:00,0.67427,0.67431,0.67423,0.67428,392800003.0
2005-09-09 20:17:00,0.67428,0.67431,0.67426,0.67431,86099998.0
2005-09-09 20:18:00,0.67433,0.67433,0.67417,0.67417,378199993.0
2005-09-09 20:19:00,0.67417,0.67419,0.67411,0.67411,547000006.0
2005-09-09 20:20:00,0.67415,0.67422,0.67415,0.67421,362399999.0
2005-09-09 20:21:00,0.67422,0.67424,0.67419,0.67424,47900000.0
2005-09-09 20:22:00,0.67423,0.67425,0.6742,0.67425,85600001.0
2005-09-09 20:23:00,0.67425,0.67427,0.67425,0.67425,495000000.0
2005-09-09 20:24:00,0.6742,0.67421,0.67413,0.67419,282999999.0
2005-09-09 20:25:00,0.6742,0.67423,0.67414,0.6742,393199999.0
2005-09-09 20:26:00,0.67422,0.67426,0.67415,0.67416,831099990.0
2005-09-09 20:27:00,0.67413,0.67417,0.67413,0.67415,383000002.0
2005-09-09 20:28:00,0.67418,0.67418,0.67412,0.67415,492500006.0
2005-09-09 20:29:00,0.67417,0.67417,0.6741,0.67412,691500011.0
2005-09-09 20:30:00,0.67399,0.6741,0.67361,0.6741,2042800008.0
2005-09-09 20:31:00,0.67413,0.67413,0.67403,0.67405,1221900007.0
2005-09-09 20:32:00,0.67368,0.67397,0.67362,0.67392,1693599993.0
2005-09-09 20:33:00,0.6741,0.67415,0.67406,0.67406,225299997.0
2005-09-09 20:34:00,0.67403,0.67405,0.67402,0.67402,404099998.0
2005-09-09 20:35:00,0.67404,0.67404,0.67398,0.674,317100002.0
2005-09-09 20:36:00,0.674,0.67402,0.67399,0.67402,249799996.0
2005-09-09 20:37:00,0.67402,0.67405,0.674,0.67403,481500000.0
2005-09-09 20:38:00,0.67363,0.67385,0.67363,0.67371,983200000.0
2005-09-09 20:39:00,0.674,0.67405,0.674,0.674,426000003.0
2005-09-09 20:40:00,0.674,0.67405,0.674,0.67403,427400003.0
2005-09-09 20:41:00,0.67402,0.6741,0.67402,0.67409,443799999.0
2005-09-09 20:42:00,0.67408,0.67412,0.67408,0.6741,75400001.0
2005-09-09 20:43:00,0.67411,0.67415,0.674,0.674,758499998.0
2005-09-09 20:44:00,0.6741,0.6741,0.67405,0.67407,982199999.0
2005-09-09 20:45:00,0.67407,0.67413,0.67407,0.67411,412899999.0
2005-09-09 20:46:00,0.67421,0.67421,0.67412,0.67416,245900006.0
2005-09-09 20:47:00,0.67413,0.67416,0.67406,0.67407,465500000.0
2005-09-09 20:48:00,0.67405,0.67418,0.67405,0.6741,834700010.0
2005-09-09 20:49:00,0.67412,0.67414,0.67408,0.67411,256199999.0
2005-09-09 20:50:00,0.6741,0.67415,0.67406,0.67408,1392600001.0
2005-09-09 20:51:00,0.67405,0.67411,0.67402,0.67402,567100004.0
2005-09-09 20:52:00,0.67407,0.67413,0.67405,0.6741,739899994.0
2005-09-09 20:53:00,0.67415,0.67417,0.6741,0.67412,959000001.0
2005-09-09 20:54:00,0.67416,0.67419,0.67407,0.67415,806400003.0
2005-09-09 20:55:00,0.67416,0.67424,0.67414,0.67422,413199995.0
2005-09-09 20:56:00,0.67425,0.67435,0.67421,0.67429,1126400007.0
2005-09-09 20:57:00,0.67426,0.67434,0.67422,0.67422,1238600004.0
2005-09-09 20:58:00,0.6742,0.67432,0.6742,0.67432,771599995.0
2005-09-09 20:59:00,0.67436,0.6744,0.67426,0.67433,1785500003.0
2005-09-09 21:00:00,0.67441,0.67443,0.67431,0.6744,1670699994.0
2005-09-09 21:01:00,0.67443,0.67451,0.67442,0.6745,1042400006.0
2005-09-09 21:02:00,0.6745,0.6745,0.67445,0.67447,543199997.0
2005-09-09 21:03:00,0.67452,0.67457,0.6745,0.67452,859099995.0
2005-09-09 21:04:00,0.67451,0.67451,0.67447,0.67448,445399998.0
2005-09-09 21:05:00,0.67447,0.67455,0.67446,0.6745,814699999.0
2005-09-09 21:06:00,0.67448,0.67453,0.67444,0.67453,522900002.0
2005-09-09 21:07:00,0.6745,0.67455,0.6745,0.67452,165999999.0
2005-09-09 21:08:00,0.67452,0.67455,0.67448,0.67452,84900001.0
2005-09-09 21:09:00,0.67455,0.67457,0.67452,0.67455,297700004.0
2005-09-09 21:10:00,0.67455,0.67457,0.67453,0.67455,167100002.0
2005-09-09 21:11:00,0.67455,0.67455,0.67455,0.67455,217899995.0
2005-09-09 21:12:00,0.67446,0.67453,0.67446,0.67453,154699995.0
2005-09-09 21:13:00,0.67455,0.67459,0.67452,0.67452,318099994.0
2005-09-09 21:14:00,0.67455,0.67455,0.67447,0.67453,572000004.0
2005-09-09 21:15:00,0.67454,0.67454,0.67447,0.6745,289500000.0
2005-09-09 21:16:00,0.67448,0.67452,0.67442,0.67452,483900004.0
2005-09-09 21:17:00,0.67451,0.67455,0.67447,0.6745,126800002.0
2005-09-09 21:18:00,0.67446,0.6745,0.67443,0.67445,270899998.0
2005-09-09 21:19:00,0.67444,0.6745,0.67443,0.67445,461200004.0
2005-09-09 21:20:00,0.67448,0.67448,0.6744,0.67446,1493800012.0
2005-09-09 21:21:00,0.67449,0.67453,0.67445,0.67446,265200002.0
2005-09-09 21:22:00,0.67449,0.67449,0.67445,0.67448,779800001.0
2005-09-09 21:23:00,0.67445,0.67445,0.67442,0.67442,33600000.0
2005-09-09 21:24:00,0.67445,0.67445,0.6744,0.6744,159599998.0
2005-09-09 21:25:00,0.67442,0.67451,0.6744,0.67447,245000003.0
2005-09-09 21:26:00,0.67451,0.67454,0.67451,0.67452,71300000.0
2005-09-09 21:27:00,0.67451,0.67454,0.6745,0.6745,120700000.0
2005-09-09 21:28:00,0.6742,0.67441,0.67403,0.67432,245800001.0
2005-09-09 21:29:00,0.67449,0.6745,0.67448,0.67448,108200002.0
2005-09-09 21:30:00,0.67444,0.67446,0.6744,0.6744,93599997.0
2005-09-09 21:31:00,0.67438,0.67444,0.67436,0.67438,129700000.0
2005-09-09 21:32:00,0.67438,0.67443,0.67436,0.67443,814299997.0
2005-09-09 21:33:00,0.67447,0.67455,0.67444,0.67444,568599994.0
2005-09-09 21:34:00,0.67445,0.67452,0.67445,0.67451,553599994.0
2005-09-09 21:35:00,0.67455,0.67455,0.6745,0.67453,338500000.0
2005-09-09 21:36:00,0.67451,0.67451,0.67445,0.67445,122799999.0
2005-09-09 21:37:00,0.67449,0.67449,0.6744,0.67441,237000001.0
2005-09-09 21:38:00,0.67442,0.67444,0.67438,0.67444,188500002.0
2005-09-09 21:39:00,0.6744,0.67447,0.6744,0.67447,137800001.0
2005-09-09 21:40:00,0.67442,0.67447,0.67442,0.67442,186399998.0
2005-09-09 21:41:00,0.67441,0.67441,0.67435,0.67436,32700000.0
2005-09-09 21:42:00,0.67432,0.67439,0.67429,0.67439,156599999.0
2005-09-09 21:43:00,0.6744,0.67449,0.6744,0.67444,253899999.0
2005-09-09 21:44:00,0.67443,0.67445,0.6744,0.67441,421099998.0
2005-09-09 21:45:00,0.67441,0.67453,0.67441,0.67453,100000001.0
2005-09-09 21:46:00,0.67455,0.67462,0.67452,0.67452,563400000.0
2005-09-09 21:47:00,0.67451,0.67453,0.67448,0.67453,336999996.0
2005-09-09 21:48:00,0.67455,0.67455,0.6745,0.67453,133400003.0
2005-09-09 21:49:00,0.67453,0.67455,0.67453,0.67455,192800001.0
2005-09-09 21:50:00,0.67453,0.67455,0.6745,0.67455,133899995.0
2005-09-09 21:51:00,0.67456,0.67459,0.67454,0.67454,288600002.0
2005-09-09 21:52:00,0.67453,0.67461,0.67453,0.67458,102299999.0
2005-09-09 21:53:00,0.67465,0.67465,0.67463,0.67463,100999997.0
2005-09-09 21:54:00,0.67463,0.67465,0.6746,0.67463,247399999.0
2005-09-09 21:55:00,0.67463,0.67465,0.6746,0.6746,172400000.0
2005-09-09 21:56:00,0.67463,0.67463,0.6746,0.6746,196500002.0
2005-09-09 21:57:00,0.67438,0.67452,0.6743,0.67443,330800001.0
2005-09-09 21:58:00,0.67463,0.67465,0.67463,0.67465,100100000.0
2005-09-09 21:59:00,0.6746,0.67467,0.6746,0.67465,347699999.0
2005-09-09 22:00:00,0.67465,0.67465,0.6746,0.67463,211199997.0
2005-09-09 22:01:00,0.67466,0.6747,0.67463,0.67465,380699999.0
2005-09-09 22:02:00,0.67466,0.67476,0.67461,0.67461,525999995.0
2005-09-09 22:03:00,0.6746,0.67466,0.6746,0.67463,317799992.0
2005-09-09 22:04:00,0.67463,0.67465,0.67457,0.67463,360900004.0
2005-09-09 22:05:00,0.6746,0.67465,0.6746,0.67463,235799997.0
2005-09-09 22:06:00,0.67464,0.67464,0.67457,0.67457,152600001.0
2005-09-09 22:07:00,0.67455,0.67461,0.67455,0.6746,27000000.0
2005-09-09 22:08:00,0.67457,0.6746,0.67455,0.67455,275700002.0
2005-09-09 22:09:00,0.67455,0.6746,0.67453,0.6746,141500002.0
2005-09-09 22:10:00,0.67457,0.67464,0.67455,0.67455,114800000.0
2005-09-09 22:11:00,0.67457,0.67462,0.67457,0.67457,80600002.0
2005-09-09 22:12:00,0.67459,0.67464,0.67457,0.67462,648099995.0
2005-09-09 22:13:00,0.67462,0.67463,0.67462,0.67463,124000002.0
2005-09-09 22:14:00,0.67462,0.67465,0.67458,0.67465,78900001.0
2005-09-09 22:15:00,0.67463,0.67463,0.67453,0.67457,587799999.0
2005-09-09 22:16:00,0.67457,0.67459,0.67453,0.67454,408799995.0
2005-09-09 22:17:00,0.67452,0.67452,0.67448,0.67448,25500001.0
2005-09-09 22:18:00,0.67458,0.67462,0.67449,0.6745,194199999.0
2005-09-09 22:19:00,0.6745,0.6745,0.67445,0.67447,128899999.0
2005-09-09 22:20:00,0.67447,0.67447,0.67443,0.67443,32000000.0
2005-09-09 22:21:00,0.67443,0.67443,0.67435,0.67435,310800001.0
2005-09-09 22:22:00,0.67438,0.67443,0.67435,0.67435,487999991.0
2005-09-09 22:23:00,0.67437,0.67448,0.67428,0.67428,573799996.0
2005-09-09 22:24:00,0.67431,0.67439,0.67431,0.67434,218499997.0
2005-09-09 22:25:00,0.67431,0.6744,0.67431,0.67437,313900003.0
2005-09-09 22:26:00,0.67447,0.67447,0.67399,0.67431,229799999.0
2005-09-09 22:27:00,0.67432,0.67433,0.67432,0.67432,23400000.0
2005-09-09 22:28:00,0.67433,0.67437,0.67432,0.67435,185600000.0
2005-09-09 22:29:00,0.67441,0.67445,0.67436,0.67436,238800002.0
2005-09-09 22:30:00,0.67426,0.67434,0.67416,0.67416,217000001.0
2005-09-09 22:31:00,0.67417,0.67444,0.6741,0.6744,331199999.0
2005-09-09 22:32:00,0.67438,0.67452,0.67422,0.67422,325199994.0
2005-09-09 22:33:00,0.67427,0.67438,0.67424,0.67434,235699998.0
2005-09-09 22:34:00,0.67443,0.67453,0.67421,0.67424,410900003.0
2005-09-09 22:35:00,0.67433,0.67448,0.67421,0.67434,243300003.0
2005-09-09 22:36:00,0.67423,0.67445,0.67421,0.67442,180900000.0
2005-09-09 22:37:00,0.67445,0.67466,0.67434,0.6745,257900002.0
2005-09-09 22:38:00,0.67421,0.67442,0.67416,0.67441,259900001.0
2005-09-09 22:39:00,0.67445,0.67453,0.67424,0.67442,379300005.0
2005-09-09 22:40:00,0.6743,0.67452,0.6741,0.67432,355700003.0
2005-09-09 22:41:00,0.6742,0.67467,0.67419,0.67466,217299999.0
2005-09-09 22:42:00,0.67425,0.67464,0.67425,0.67448,259600002.0
2005-09-09 22:43:00,0.67442,0.67452,0.67425,0.67449,198500002.0
2005-09-09 22:44:00,0.6742,0.67454,0.67414,0.67454,140599999.0
2005-09-09 22:45:00,0.67459,0.67459,0.67423,0.67458,108700001.0
2005-09-09 22:46:00,0.67433,0.67453,0.67424,0.67453,166100001.0
2005-09-09 22:47:00,0.6746,0.67461,0.67426,0.67426,121499998.0
2005-09-09 22:48:00,0.674,0.67439,0.67391,0.67431,381200001.0
2005-09-09 22:49:00,0.67436,0.67458,0.67428,0.67451,196600001.0
2005-09-09 22:50:00,0.67433,0.67449,0.67417,0.67433,217700000.0
2005-09-09 22:51:00,0.67433,0.67449,0.6743,0.67449,168000003.0
2005-09-09 22:52:00,0.67458,0.67462,0.67429,0.67449,153900003.0
2005-09-09 22:53:00,0.67447,0.67464,0.67446,0.67447,106199997.0
2005-09-09 22:54:00,0.67455,0.67456,0.67424,0.67435,201099997.0
2005-09-09 22:55:00,0.67443,0.67455,0.67426,0.67449,411900001.0
2005-09-09 22:56:00,0.67452,0.6746,0.67431,0.67433,119799997.0
2005-09-09 22:57:00,0.67443,0.67443,0.67417,0.67438,116699998.0
2005-09-09 22:58:00,0.67406,0.67444,0.67406,0.67414,303400001.0
2005-09-09 22:59:00,0.67405,0.67439,0.67394,0.67414,207399996.0
2005-09-11 23:00:00,0.67409,0.67438,0.67409,0.67416,144599999.0
2005-09-11 23:01:00,0.6741,0.6741,0.67403,0.67409,100700000.0
2005-09-11 23:02:00,0.67383,0.67406,0.67374,0.67402,292799992.0
2005-09-11 23:03:00,0.67417,0.67423,0.67416,0.67423,54300000.0
2005-09-11 23:04:00,0.67425,0.67425,0.6742,0.67422,45500000.0
2005-09-11 23:05:00,0.6742,0.6742,0.67404,0.67404,134400004.0
2005-09-11 23:06:00,0.67402,0.67408,0.674,0.67408,205799998.0
2005-09-11 23:07:00,0.67398,0.67398,0.67359,0.6737,83900001.0
2005-09-11 23:08:00,0.67405,0.6741,0.67405,0.67407,57499998.0
2005-09-11 23:09:00,0.67407,0.67408,0.67398,0.67402,178000002.0
2005-09-11 23:10:00,0.6737,0.67381,0.67363,0.67379,109300000.0
2005-09-11 23:11:00,0.67385,0.67387,0.67367,0.6738,258399996.0
2005-09-11 23:12:00,0.67383,0.67383,0.6735,0.6737,182900001.0
2005-09-11 23:13:00,0.67379,0.6739,0.67352,0.67378,141300002.0
2005-09-11 23:14:00,0.67378,0.67378,0.6735,0.67364,90799999.0
2005-09-11 23:15:00,0.67378,0.67382,0.67341,0.67345,208500005.0
2005-09-11 23:16:00,0.67333,0.6737,0.67327,0.67351,192299998.0
2005-09-11 23:17:00,0.67338,0.67361,0.6733,0.67361,170499999.0
2005-09-11 23:18:00,0.67348,0.67348,0.67311,0.67325,84000000.0
2005-09-11 23:19:00,0.67308,0.67344,0.67308,0.67339,56800000.0
2005-09-11 23:20:00,0.67326,0.6734,0.6732,0.67339,106399997.0
2005-09-11 23:21:00,0.67338,0.67338,0.67322,0.67329,154400004.0
2005-09-11 23:22:00,0.67315,0.67333,0.67307,0.67328,107399998.0
2005-09-11 23:23:00,0.67315,0.67321,0.67303,0.67312,187800004.0
2005-09-11 23:24:00,0.67313,0.67332,0.67302,0.67313,184299998.0
2005-09-11 23:25:00,0.6731,0.67334,0.67304,0.67312,211300003.0
2005-09-11 23:26:00,0.67305,0.67331,0.67299,0.67328,186999997.0
2005-09-11 23:27:00,0.6732,0.67332,0.67303,0.67303,197599998.0
2005-09-11 23:28:00,0.67327,0.67339,0.67306,0.67319,229499999.0
2005-09-11 23:29:00,0.67338,0.67344,0.67299,0.67309,175699999.0
2005-09-11 23:30:00,0.67338,0.67341,0.67299,0.67302,90399998.0
2005-09-11 23:31:00,0.67323,0.67341,0.67309,0.67341,113100000.0
2005-09-11 23:32:00,0.67338,0.67341,0.67296,0.67305,122199999.0
2005-09-11 23:33:00,0.67306,0.67329,0.67301,0.67327,153299998.0
2005-09-11 23:34:00,0.67315,0.67331,0.67299,0.67325,158300001.0
2005-09-11 23:35:00,0.67318,0.67326,0.67312,0.67326,108600002.0
2005-09-11 23:36:00,0.67328,0.67341,0.67317,0.67341,123399999.0
2005-09-11 23:37:00,0.67345,0.67345,0.67296,0.67303,115300001.0
2005-09-11 23:38:00,0.67295,0.67343,0.67295,0.67343,110200002.0
2005-09-11 23:39:00,0.67381,0.67381,0.67333,0.67335,242600002.0
2005-09-11 23:40:00,0.67337,0.67337,0.67336,0.67336,17700000.0
2005-09-11 23:41:00,0.67336,0.67336,0.67328,0.67328,97499999.0
2005-09-11 23:42:00,0.67333,0.67335,0.67318,0.67335,150100000.0
2005-09-11 23:43:00,0.67337,0.67341,0.67333,0.67341,113499997.0
2005-09-11 23:44:00,0.67341,0.67341,0.67332,0.67336,120400000.0
2005-09-11 23:45:00,0.67334,0.67343,0.67334,0.67343,43599999.0
2005-09-11 23:46:00,0.67338,0.67342,0.67338,0.67342,69299999.0
2005-09-11 23:47:00,0.6734,0.6734,0.67338,0.67338,36800000.0
2005-09-11 23:48:00,0.67337,0.67342,0.67335,0.67341,160399995.0
2005-09-11 23:49:00,0.67333,0.6734,0.67333,0.6734,36700001.0
2005-09-11 23:50:00,0.67336,0.67336,0.67329,0.67332,144599998.0
2005-09-11 23:51:00,0.67333,0.67342,0.67333,0.67342,97399997.0
2005-09-11 23:52:00,0.67339,0.67349,0.67317,0.67317,125199999.0
2005-09-11 23:53:00,0.67317,0.67335,0.67314,0.67314,95200000.0
2005-09-11 23:54:00,0.67321,0.6733,0.67313,0.67313,202100004.0
2005-09-11 23:55:00,0.67323,0.67323,0.67316,0.67317,111700003.0
2005-09-11 23:56:00,0.67298,0.67323,0.67291,0.67321,185999995.0
2005-09-11 23:57:00,0.67317,0.67332,0.67317,0.67324,201999997.0
2005-09-11 23:58:00,0.6732,0.67333,0.67298,0.67298,105600001.0
2005-09-11 23:59:00,0.67304,0.67321,0.67291,0.67291,131800004.0
2005-09-12 00:00:00,0.67319,0.67329,0.67305,0.67323,154300001.0
2005-09-12 00:01:00,0.67328,0.67334,0.67306,0.67326,126000003.0
2005-09-12 00:02:00,0.67304,0.67326,0.67292,0.67292,177799997.0
2005-09-12 00:03:00,0.67312,0.6732,0.67299,0.6732,60300000.0
2005-09-12 00:04:00,0.67298,0.67321,0.67298,0.67318,169199995.0
2005-09-12 00:05:00,0.67317,0.67325,0.67287,0.67303,204400000.0
2005-09-12 00:06:00,0.67315,0.67332,0.67315,0.67332,133099998.0
2005-09-12 00:07:00,0.67309,0.67319,0.67299,0.67299,224499999.0
2005-09-12 00:08:00,0.67333,0.67342,0.67333,0.6734,222899999.0
2005-09-12 00:09:00,0.67345,0.67345,0.67342,0.67342,74200000.0
2005-09-12 00:10:00,0.67344,0.67344,0.67335,0.67335,133700001.0
2005-09-12 00:11:00,0.6734,0.6734,0.67304,0.67311,85300001.0
2005-09-12 00:12:00,0.67332,0.67332,0.67326,0.67326,106199997.0
2005-09-12 00:13:00,0.67312,0.67331,0.67298,0.67331,115400001.0
2005-09-12 00:14:00,0.67307,0.67326,0.67281,0.67281,124800000.0
2005-09-12 00:15:00,0.67283,0.6735,0.6728,0.67344,240600003.0
2005-09-12 00:16:00,0.67328,0.67341,0.67328,0.6734,150000002.0
2005-09-12 00:17:00,0.67307,0.67321,0.67284,0.67288,123700002.0
2005-09-12 00:18:00,0.67302,0.67325,0.67302,0.67317,191600000.0
2005-09-12 00:19:00,0.67334,0.67334,0.67326,0.67326,55000000.0
2005-09-12 00:20:00,0.67325,0.67352,0.67316,0.67338,255700002.0
2005-09-12 00:21:00,0.6732,0.67334,0.67301,0.67317,103399997.0
2005-09-12 00:22:00,0.67327,0.67343,0.67327,0.67343,139099998.0
2005-09-12 00:23:00,0.67342,0.67344,0.67342,0.67342,43599999.0
2005-09-12 00:24:00,0.67345,0.6735,0.67341,0.6735,130900001.0
2005-09-12 00:25:00,0.67347,0.67347,0.67338,0.67338,119799999.0
2005-09-12 00:26:00,0.6734,0.6734,0.67337,0.6734,115600002.0
2005-09-12 00:27:00,0.67324,0.67324,0.67295,0.67317,73299999.0
2005-09-12 00:28:00,0.67337,0.67337,0.67323,0.67323,132700000.0
2005-09-12 00:29:00,0.67303,0.6733,0.67296,0.67321,134700000.0
2005-09-12 00:30:00,0.673,0.6732,0.67288,0.6729,164699999.0
2005-09-12 00:31:00,0.67305,0.67346,0.67305,0.67345,179100003.0
2005-09-12 00:32:00,0.67326,0.67339,0.67326,0.67339,62300000.0
2005-09-12 00:33:00,0.67334,0.67338,0.67328,0.67332,230799996.0
2005-09-12 00:34:00,0.67277,0.67318,0.67276,0.67301,119400003.0
2005-09-12 00:35:00,0.67325,0.6734,0.67325,0.6734,187799999.0
2005-09-12 00:36:00,0.67341,0.67341,0.67333,0.67335,237999998.0
2005-09-12 00:37:00,0.67337,0.67337,0.67335,0.67335,44800002.0
2005-09-12 00:38:00,0.67282,0.67301,0.67282,0.67296,83199998.0
2005-09-12 00:39:00,0.67334,0.67341,0.67334,0.67341,147000003.0
2005-09-12 00:40:00,0.67337,0.67339,0.67331,0.67334,142300000.0
2005-09-12 00:41:00,0.67328,0.67339,0.67328,0.67338,196000002.0
2005-09-12 00:42:00,0.67342,0.67343,0.67335,0.67339,114199999.0
2005-09-12 00:43:00,0.67332,0.67333,0.67331,0.67333,154500000.0
2005-09-12 00:44:00,0.67306,0.67331,0.67302,0.67311,95900001.0
2005-09-12 00:45:00,0.67312,0.67319,0.67297,0.67318,187000001.0
2005-09-12 00:46:00,0.67332,0.67332,0.67315,0.67315,238700000.0
2005-09-12 00:47:00,0.67322,0.67334,0.67322,0.67334,115200001.0
2005-09-12 00:48:00,0.67318,0.67318,0.67308,0.67314,116399997.0
2005-09-12 00:49:00,0.67336,0.67336,0.67317,0.67317,165599997.0
2005-09-12 00:50:00,0.67318,0.67334,0.67307,0.67319,179299996.0
2005-09-12 00:51:00,0.67319,0.67319,0.67301,0.67316,181400001.0
2005-09-12 00:52:00,0.6731,0.67316,0.673,0.673,201000000.0
2005-09-12 00:53:00,0.67301,0.67323,0.67296,0.67322,264399996.0
2005-09-12 00:54:00,0.67328,0.67328,0.67307,0.67321,114900002.0
2005-09-12 00:55:00,0.67318,0.6733,0.6731,0.67319,183800004.0
2005-09-12 00:56:00,0.67316,0.67329,0.67316,0.67329,123099998.0
2005-09-12 00:57:00,0.67332,0.67339,0.67332,0.67337,111200000.0
2005-09-12 00:58:00,0.67327,0.67332,0.6731,0.67322,203300000.0
2005-09-12 00:59:00,0.67324,0.67328,0.67305,0.67319,156799996.0
2005-09-12 01:00:00,0.67328,0.67334,0.67328,0.67334,51300002.0
2005-09-12 01:01:00,0.67319,0.67332,0.67297,0.67311,94100002.0
2005-09-12 01:02:00,0.67332,0.67332,0.67329,0.6733,76699999.0
2005-09-12 01:03:00,0.67315,0.67323,0.67309,0.6731,157800002.0
2005-09-12 01:04:00,0.6733,0.6733,0.67315,0.67317,93099999.0
2005-09-12 01:05:00,0.67298,0.67316,0.6729,0.673,258299995.0
2005-09-12 01:06:00,0.67318,0.67333,0.67318,0.67333,91600000.0
2005-09-12 01:07:00,0.67323,0.67325,0.67296,0.6731,211699998.0
2005-09-12 01:08:00,0.67278,0.67328,0.67278,0.67317,224599999.0
2005-09-12 01:09:00,0.67333,0.67333,0.67315,0.67316,284099999.0
2005-09-12 01:10:00,0.67313,0.67321,0.67295,0.67312,203500000.0
2005-09-12 01:11:00,0.67313,0.67325,0.67313,0.67324,200399999.0
2005-09-12 01:12:00,0.67325,0.67336,0.67325,0.67336,142299999.0
2005-09-12 01:13:00,0.67335,0.67337,0.67325,0.67337,182100005.0
2005-09-12 01:14:00,0.67337,0.67338,0.67334,0.67338,211800000.0
2005-09-12 01:15:00,0.67286,0.67318,0.67286,0.67309,94700000.0
2005-09-12 01:16:00,0.67335,0.67335,0.67322,0.67322,79299999.0
2005-09-12 01:17:00,0.67315,0.67329,0.67301,0.67301,106899998.0
2005-09-12 01:18:00,0.67289,0.67323,0.67289,0.6732,260700000.0
2005-09-12 01:19:00,0.6731,0.67327,0.67306,0.67321,163999995.0
2005-09-12 01:20:00,0.67323,0.67343,0.67323,0.67343,166699998.0
2005-09-12 01:21:00,0.67324,0.67325,0.67304,0.6732,159299999.0
2005-09-12 01:22:00,0.67338,0.67338,0.6733,0.67333,108399996.0
2005-09-12 01:23:00,0.67338,0.67338,0.67334,0.67334,52700002.0
2005-09-12 01:24:00,0.67327,0.67327,0.67326,0.67326,39099999.0
2005-09-12 01:25:00,0.67324,0.67324,0.67319,0.67319,106999997.0
2005-09-12 01:26:00,0.6732,0.6732,0.67315,0.67315,98099997.0
2005-09-12 01:27:00,0.67323,0.67329,0.67323,0.67324,114600003.0
2005-09-12 01:28:00,0.67335,0.67338,0.67326,0.67326,138900002.0
2005-09-12 01:29:00,0.67325,0.67331,0.67324,0.67331,55100001.0
2005-09-12 01:30:00,0.67326,0.67327,0.67326,0.67327,18700000.0
2005-09-12 01:31:00,0.67317,0.67321,0.67296,0.67306,219299999.0
2005-09-12 01:32:00,0.67328,0.67328,0.67328,0.67328,8900000.0
2005-09-12 01:33:00,0.67324,0.67329,0.67324,0.67326,77999998.0
2005-09-12 01:34:00,0.67333,0.67333,0.67323,0.67323,98499999.0
2005-09-12 01:35:00,0.67323,0.67325,0.6732,0.6732,184500000.0
2005-09-12 01:36:00,0.67325,0.67337,0.67325,0.67335,102000000.0
2005-09-12 01:37:00,0.67339,0.67339,0.67324,0.6733,198299995.0
2005-09-12 01:38:00,0.67332,0.67338,0.67327,0.67332,73000001.0
2005-09-12 01:39:00,0.67336,0.67337,0.67329,0.6733,195599994.0
2005-09-12 01:40:00,0.67309,0.67309,0.673,0.67303,199100001.0
2005-09-12 01:41:00,0.67308,0.67308,0.67285,0.67299,152799999.0
2005-09-12 01:42:00,0.6732,0.6732,0.67309,0.67309,179999999.0
2005-09-12 01:43:00,0.67316,0.67317,0.67316,0.67317,27100001.0
2005-09-12 01:44:00,0.67323,0.67323,0.67317,0.67321,91300000.0
2005-09-12 01:45:00,0.67325,0.67325,0.67318,0.6732,150400000.0
2005-09-12 01:46:00,0.6732,0.6732,0.67315,0.67315,150200000.0
2005-09-12 01:47:00,0.67323,0.67333,0.67323,0.67333,98000000.0
2005-09-12 01:48:00,0.67328,0.67334,0.67327,0.67334,208200000.0
2005-09-12 01:49:00,0.67331,0.67332,0.67325,0.67325,99999999.0
2005-09-12 01:50:00,0.67323,0.67334,0.67323,0.6733,106000000.0
2005-09-12 01:51:00,0.67337,0.67339,0.67332,0.67332,196599998.0
2005-09-12 01:52:00,0.67332,0.67336,0.67325,0.67336,73299999.0
2005-09-12 01:53:00,0.67337,0.67338,0.67327,0.67333,209600002.0
2005-09-12 01:54:00,0.67314,0.6732,0.67294,0.67307,103600000.0
2005-09-12 01:55:00,0.67317,0.67325,0.67303,0.6732,213100001.0
2005-09-12 01:56:00,0.67327,0.67335,0.67319,0.67333,153400000.0
2005-09-12 01:57:00,0.67336,0.6734,0.67328,0.6734,188500002.0
2005-09-12 01:58:00,0.67342,0.67349,0.67341,0.67349,201899997.0
2005-09-12 01:59:00,0.67345,0.67345,0.67341,0.67345,58899999.0
2005-09-12 02:00:00,0.67343,0.67344,0.67338,0.67338,218199999.0
2005-09-12 02:01:00,0.67343,0.67343,0.67324,0.67334,172000002.0
2005-09-12 02:02:00,0.67331,0.67338,0.67328,0.67328,201300003.0
2005-09-12 02:03:00,0.67325,0.67328,0.67325,0.67325,143200003.0
2005-09-12 02:04:00,0.67328,0.67341,0.67325,0.67325,161100000.0
2005-09-12 02:05:00,0.67327,0.67338,0.67322,0.67338,151700003.0
2005-09-12 02:06:00,0.67333,0.67348,0.6733,0.6734,163900005.0
2005-09-12 02:07:00,0.67333,0.67345,0.6733,0.67338,183300002.0
2005-09-12 02:08:00,0.67337,0.67348,0.67336,0.6734,188599997.0
2005-09-12 02:09:00,0.67345,0.67346,0.67339,0.67344,170799999.0
2005-09-12 02:10:00,0.67336,0.67345,0.67336,0.67345,105699996.0
2005-09-12 02:11:00,0.67346,0.67347,0.67336,0.67347,174100000.0
2005-09-12 02:12:00,0.6734,0.67347,0.6734,0.67347,71799999.0
2005-09-12 02:13:00,0.6735,0.67363,0.6735,0.67355,94100000.0
2005-09-12 02:14:00,0.67349,0.67351,0.67345,0.67345,43899998.0
2005-09-12 02:15:00,0.67341,0.67345,0.67338,0.67343,157800002.0
2005-09-12 02:16:00,0.67346,0.6735,0.67344,0.67348,158600002.0
2005-09-12 02:17:00,0.67345,0.67347,0.67343,0.67347,58700001.0
2005-09-12 02:18:00,0.67347,0.67351,0.67345,0.67347,176499999.0
2005-09-12 02:19:00,0.67348,0.67348,0.67336,0.67336,76200001.0
2005-09-12 02:20:00,0.67329,0.67338,0.67329,0.67337,51300000.0
2005-09-12 02:21:00,0.67334,0.67334,0.67331,0.67331,90100000.0
2005-09-12 02:22:00,0.67331,0.6734,0.67331,0.6734,126900002.0
2005-09-12 02:23:00,0.67336,0.67336,0.67329,0.67329,214199996.0
2005-09-12 02:24:00,0.67329,0.67336,0.67325,0.67332,204000000.0
2005-09-12 02:25:00,0.67339,0.6734,0.67331,0.67336,101500000.0
2005-09-12 02:26:00,0.67338,0.67338,0.6733,0.6733,104600000.0
2005-09-12 02:27:00,0.67328,0.67341,0.67328,0.67338,208200005.0
2005-09-12 02:28:00,0.67341,0.67347,0.67336,0.67347,115299999.0
2005-09-12 02:29:00,0.67348,0.67353,0.67339,0.67353,86300003.0
2005-09-12 02:30:00,0.67349,0.67349,0.67343,0.67343,138700001.0
2005-09-12 02:31:00,0.67342,0.67354,0.67342,0.6735,156000001.0
2005-09-12 02:32:00,0.67348,0.67349,0.67345,0.67349,182000002.0
2005-09-12 02:33:00,0.67312,0.67335,0.67302,0.67323,167099996.0
2005-09-12 02:34:00,0.67347,0.67348,0.67338,0.67338,123899998.0
2005-09-12 02:35:00,0.67333,0.67333,0.67325,0.67328,96499999.0
2005-09-12 02:36:00,0.67329,0.67337,0.67328,0.67333,93499999.0
2005-09-12 02:37:00,0.67333,0.67333,0.67329,0.67331,88099999.0
2005-09-12 02:38:00,0.67332,0.67333,0.67328,0.6733,91000001.0
2005-09-12 02:39:00,0.67301,0.67301,0.67268,0.67275,93400002.0
2005-09-12 02:40:00,0.6733,0.6733,0.67321,0.67326,96400001.0
2005-09-12 02:41:00,0.67298,0.67334,0.67298,0.673,148599998.0
2005-09-12 02:42:00,0.67322,0.67332,0.67322,0.67332,31399999.0
2005-09-12 02:43:00,0.67334,0.67335,0.67328,0.67335,102799998.0
2005-09-12 02:44:00,0.67328,0.67328,0.67319,0.67322,141399999.0
2005-09-12 02:45:00,0.67312,0.67312,0.67303,0.67303,149000004.0
2005-09-12 02:46:00,0.67303,0.67314,0.67303,0.67308,104600003.0
2005-09-12 02:47:00,0.67307,0.67307,0.67307,0.67307,72600003.0
2005-09-12 02:48:00,0.67307,0.67308,0.67305,0.67305,61500002.0
2005-09-12 02:49:00,0.6731,0.6731,0.67308,0.67308,54099999.0
2005-09-12 02:50:00,0.67307,0.67314,0.67307,0.67314,174699996.0
2005-09-12 02:51:00,0.67313,0.67313,0.67307,0.67308,120999999.0
2005-09-12 02:52:00,0.67306,0.67313,0.67306,0.67312,100500001.0
2005-09-12 02:53:00,0.6731,0.67315,0.67308,0.67315,138699999.0
2005-09-12 02:54:00,0.67317,0.67319,0.67313,0.67313,87799998.0
2005-09-12 02:55:00,0.67312,0.67319,0.67312,0.67317,129200000.0
2005-09-12 02:56:00,0.67314,0.67319,0.67312,0.67319,39600000.0
2005-09-12 02:57:00,0.67316,0.67316,0.67315,0.67315,67100000.0
2005-09-12 02:58:00,0.6731,0.6731,0.67294,0.67305,228500004.0
2005-09-12 02:59:00,0.67303,0.67305,0.673,0.67303,159700000.0
2005-09-12 03:00:00,0.67303,0.67303,0.673,0.673,95599998.0
2005-09-12 03:01:00,0.67295,0.673,0.67295,0.67297,181799996.0
2005-09-12 03:02:00,0.673,0.673,0.673,0.673,31899999.0
2005-09-12 03:03:00,0.67293,0.67294,0.6729,0.67294,198700003.0
2005-09-12 03:04:00,0.673,0.67306,0.67299,0.67299,241199996.0
2005-09-12 03:05:00,0.67303,0.67308,0.67297,0.67303,172599996.0
2005-09-12 03:06:00,0.67305,0.6731,0.67302,0.6731,207499996.0
2005-09-12 03:07:00,0.67304,0.67313,0.67304,0.67313,173100000.0
2005-09-12 03:08:00,0.67272,0.67288,0.67263,0.67277,149999999.0
2005-09-12 03:09:00,0.67313,0.67313,0.67305,0.67305,137399997.0
2005-09-12 03:10:00,0.67277,0.67293,0.67273,0.67285,97299999.0
2005-09-12 03:11:00,0.67308,0.67315,0.67307,0.67307,136700004.0
2005-09-12 03:12:00,0.67308,0.6731,0.67302,0.67306,144800004.0
2005-09-12 03:13:00,0.67315,0.67317,0.67308,0.67308,192500003.0
2005-09-12 03:14:00,0.67285,0.67297,0.67273,0.67286,133000002.0
2005-09-12 03:15:00,0.6731,0.67316,0.67308,0.67311,159299998.0
2005-09-12 03:16:00,0.67318,0.67318,0.67308,0.6731,197800002.0
2005-09-12 03:17:00,0.67323,0.67323,0.67314,0.67314,98100001.0
2005-09-12 03:18:00,0.67312,0.67312,0.67304,0.67307,111899997.0
2005-09-12 03:19:00,0.67305,0.67305,0.67305,0.67305,54600001.0
2005-09-12 03:20:00,0.67307,0.67309,0.67302,0.67305,66000000.0
2005-09-12 03:21:00,0.673,0.67307,0.673,0.67307,8300000.0
2005-09-12 03:22:00,0.67304,0.67304,0.67297,0.67298,93799999.0
2005-09-12 03:23:00,0.67297,0.67297,0.67297,0.67297,8500000.0
2005-09-12 03:24:00,0.67294,0.67294,0.67283,0.67283,43800000.0
2005-09-12 03:25:00,0.67282,0.67282,0.67282,0.67282,24700001.0
2005-09-12 03:26:00,0.67283,0.67283,0.6728,0.6728,70499998.0
2005-09-12 03:27:00,0.67285,0.67285,0.67285,0.67285,47099998.0
2005-09-12 03:28:00,0.67287,0.67292,0.67287,0.67291,105800000.0
2005-09-12 03:29:00,0.6729,0.6729,0.6729,0.6729,38299999.0
2005-09-12 03:30:00,0.67287,0.67287,0.67285,0.67285,41500001.0
2005-09-12 03:31:00,0.67272,0.6728,0.67263,0.67273,187100001.0
2005-09-12 03:32:00,0.67285,0.6729,0.67283,0.67289,67599998.0
2005-09-12 03:33:00,0.67277,0.67277,0.67251,0.67256,126400000.0
2005-09-12 03:34:00,0.67268,0.67284,0.67254,0.67259,149500001.0
2005-09-12 03:35:00,0.67278,0.6728,0.67277,0.6728,54700000.0
2005-09-12 03:36:00,0.67255,0.67269,0.67247,0.67269,156399999.0
2005-09-12 03:37:00,0.67278,0.6728,0.67253,0.67263,245500006.0
2005-09-12 03:38:00,0.6724,0.67276,0.6724,0.6727,97699999.0
2005-09-12 03:39:00,0.67264,0.67264,0.67232,0.67233,76700000.0
2005-09-12 03:40:00,0.67281,0.67286,0.67281,0.67286,47999998.0
2005-09-12 03:41:00,0.67288,0.67288,0.67287,0.67287,31500001.0
2005-09-12 03:42:00,0.67285,0.67289,0.67285,0.67289,140899996.0
2005-09-12 03:43:00,0.67289,0.67291,0.67286,0.6729,181200004.0
2005-09-12 03:44:00,0.67273,0.67273,0.67254,0.67258,61300000.0
2005-09-12 03:45:00,0.67289,0.67293,0.67289,0.67293,40600001.0
2005-09-12 03:46:00,0.67254,0.67281,0.67244,0.67281,199600000.0
2005-09-12 03:47:00,0.6727,0.673,0.67261,0.67297,139900000.0
2005-09-12 03:48:00,0.67243,0.67304,0.67242,0.673,167100001.0
2005-09-12 03:49:00,0.67295,0.67295,0.67287,0.67292,99500000.0
2005-09-12 03:50:00,0.67288,0.6729,0.67285,0.6729,188399998.0
2005-09-12 03:51:00,0.67275,0.67282,0.67256,0.67258,169599999.0
2005-09-12 03:52:00,0.67292,0.67295,0.6729,0.67293,216799995.0
2005-09-12 03:53:00,0.67293,0.67293,0.67264,0.6727,98400001.0
2005-09-12 03:54:00,0.67296,0.67296,0.6729,0.6729,50000000.0
2005-09-12 03:55:00,0.67288,0.67293,0.67288,0.67292,123200000.0
2005-09-12 03:56:00,0.67267,0.67281,0.67249,0.67262,180599998.0
2005-09-12 03:57:00,0.67268,0.67293,0.67265,0.67279,163100001.0
2005-09-12 03:58:00,0.67236,0.67291,0.67236,0.67277,137700003.0
2005-09-12 03:59:00,0.67285,0.67294,0.67271,0.67281,182999997.0
2005-09-12 04:00:00,0.67257,0.67278,0.67257,0.67269,110199999.0
2005-09-12 04:01:00,0.6729,0.67295,0.67287,0.67295,228999995.0
2005-09-12 04:02:00,0.67266,0.67293,0.67255,0.67293,174299998.0
2005-09-12 04:03:00,0.67299,0.67299,0.67296,0.67298,53599999.0
2005-09-12 04:04:00,0.67275,0.67287,0.67271,0.67285,118200002.0
2005-09-12 04:05:00,0.673,0.673,0.67298,0.67298,23100000.0
2005-09-12 04:06:00,0.67298,0.67298,0.67298,0.67298,7900000.0
2005-09-12 04:07:00,0.67298,0.67298,0.67297,0.67297,85200001.0
2005-09-12 04:08:00,0.67297,0.67297,0.67295,0.67295,67000000.0
2005-09-12 04:09:00,0.67304,0.67306,0.67304,0.67306,12000000.0
2005-09-12 04:10:00,0.67312,0.67313,0.67307,0.67307,121500000.0
2005-09-12 04:11:00,0.67309,0.67309,0.67299,0.67299,104800002.0
2005-09-12 04:12:00,0.67299,0.67299,0.67299,0.67299,13500000.0
2005-09-12 04:13:00,0.67296,0.67305,0.67296,0.67297,114899997.0
2005-09-12 04:14:00,0.67303,0.67313,0.67296,0.67309,362299996.0
2005-09-12 04:15:00,0.67314,0.67319,0.67312,0.67312,96899999.0
2005-09-12 04:16:00,0.67299,0.67299,0.67285,0.67288,149299997.0
2005-09-12 04:17:00,0.67293,0.67294,0.67292,0.67292,85299998.0
2005-09-12 04:18:00,0.67281,0.67285,0.67278,0.67285,236299999.0
2005-09-12 04:19:00,0.67283,0.67283,0.67279,0.67279,226800002.0
2005-09-12 04:20:00,0.67284,0.67288,0.67284,0.67284,181400001.0
2005-09-12 04:21:00,0.67284,0.67288,0.67282,0.67285,148299996.0
2005-09-12 04:22:00,0.67287,0.67294,0.67285,0.67285,104400001.0
2005-09-12 04:23:00,0.6729,0.6729,0.67284,0.67284,39100000.0
2005-09-12 04:24:00,0.6728,0.67285,0.6728,0.67285,80700002.0
2005-09-12 04:25:00,0.67285,0.67285,0.6728,0.67284,96900001.0
2005-09-12 04:26:00,0.67284,0.67291,0.67284,0.67287,72600002.0
2005-09-12 04:27:00,0.67285,0.67291,0.67283,0.67291,114800004.0
2005-09-12 04:28:00,0.67285,0.67287,0.6728,0.6728,86800002.0
2005-09-12 04:29:00,0.67282,0.67288,0.67282,0.67284,104399999.0
2005-09-12 04:30:00,0.67283,0.67294,0.67283,0.6729,88600002.0
2005-09-12 04:31:00,0.673,0.67305,0.67297,0.67298,166100001.0
2005-09-12 04:32:00,0.67297,0.67297,0.67292,0.67294,118000000.0
2005-09-12 04:33:00,0.67297,0.67297,0.67292,0.67295,148500005.0
2005-09-12 04:34:00,0.67289,0.67292,0.67288,0.67288,116300001.0
2005-09-12 04:35:00,0.67292,0.67294,0.6729,0.67294,199900004.0
2005-09-12 04:36:00,0.67284,0.67288,0.67278,0.67288,174599999.0
2005-09-12 04:37:00,0.6728,0.67287,0.67279,0.67279,208599999.0
2005-09-12 04:38:00,0.6728,0.67287,0.6728,0.67287,134900001.0
2005-09-12 04:39:00,0.67278,0.67283,0.67273,0.67275,171100003.0
2005-09-12 04:40:00,0.67279,0.67287,0.67278,0.67278,170700002.0
2005-09-12 04:41:00,0.67286,0.67286,0.67279,0.67282,133200003.0
2005-09-12 04:42:00,0.67291,0.67291,0.67281,0.67288,255600001.0
2005-09-12 04:43:00,0.67285,0.67288,0.67283,0.67283,126499999.0
2005-09-12 04:44:00,0.6728,0.6729,0.6728,0.6729,207300003.0
2005-09-12 04:45:00,0.67282,0.67288,0.67282,0.67285,167199999.0
2005-09-12 04:46:00,0.67283,0.67285,0.67283,0.67285,58200000.0
2005-09-12 04:47:00,0.67281,0.67281,0.67268,0.67278,128000001.0
2005-09-12 04:48:00,0.67282,0.67283,0.67278,0.67278,63800000.0
2005-09-12 04:49:00,0.67274,0.67275,0.67269,0.67275,139800001.0
2005-09-12 04:50:00,0.67273,0.67273,0.67237,0.67237,99000002.0
2005-09-12 04:51:00,0.67216,0.67216,0.67203,0.67203,23900000.0
2005-09-12 04:52:00,0.67177,0.6718,0.67168,0.6718,188199998.0
2005-09-12 04:53:00,0.67182,0.67214,0.6718,0.67214,52700000.0
2005-09-12 04:54:00,0.6721,0.6721,0.67185,0.67185,169399998.0
2005-09-12 04:55:00,0.67185,0.67201,0.67183,0.67197,267300001.0
2005-09-12 04:56:00,0.67195,0.672,0.67187,0.672,276000000.0
2005-09-12 04:57:00,0.67197,0.67203,0.67195,0.67203,171700004.0
2005-09-12 04:58:00,0.67196,0.672,0.6719,0.67194,182699994.0
2005-09-12 04:59:00,0.67194,0.67201,0.67193,0.67198,217299998.0
2005-09-12 05:00:00,0.6719,0.6719,0.67164,0.67164,88700001.0
2005-09-12 05:01:00,0.67155,0.67155,0.67104,0.67116,204699997.0
2005-09-12 05:02:00,0.67122,0.67142,0.67112,0.67142,158199999.0
2005-09-12 05:03:00,0.67151,0.67154,0.67146,0.67149,149500001.0
2005-09-12 05:04:00,0.6715,0.67156,0.6715,0.67152,146700002.0
2005-09-12 05:05:00,0.67151,0.67156,0.67151,0.67156,100899999.0
2005-09-12 05:06:00,0.67158,0.67168,0.67158,0.67168,75800001.0
2005-09-12 05:07:00,0.67172,0.67172,0.67172,0.67172,89500004.0
2005-09-12 05:08:00,0.6717,0.6717,0.67153,0.67153,100900002.0
2005-09-12 05:09:00,0.67147,0.67159,0.67144,0.67159,113300001.0
2005-09-12 05:10:00,0.67156,0.67156,0.67155,0.67155,75099998.0
2005-09-12 05:11:00,0.67151,0.67158,0.67148,0.67155,126699999.0
2005-09-12 05:12:00,0.67162,0.67167,0.67157,0.67167,118200001.0
2005-09-12 05:13:00,0.67173,0.67174,0.67168,0.67174,167200004.0
2005-09-12 05:14:00,0.67177,0.67178,0.67171,0.67173,79700000.0
2005-09-12 05:15:00,0.67178,0.67178,0.67178,0.67178,30300000.0
2005-09-12 05:16:00,0.6718,0.6718,0.67174,0.67179,198000006.0
2005-09-12 05:17:00,0.67177,0.67177,0.67167,0.67167,120000000.0
2005-09-12 05:18:00,0.67162,0.67164,0.6716,0.6716,129499999.0
2005-09-12 05:19:00,0.67165,0.67165,0.67165,0.67165,5600000.0
2005-09-12 05:20:00,0.67163,0.67163,0.67154,0.67154,67899998.0
2005-09-12 05:21:00,0.67159,0.6717,0.67159,0.67169,146100000.0
2005-09-12 05:22:00,0.67177,0.67179,0.67177,0.67179,60599998.0
2005-09-12 05:23:00,0.67188,0.67203,0.67177,0.67186,184200001.0
2005-09-12 05:24:00,0.6717,0.67187,0.67149,0.67149,242000004.0
2005-09-12 05:25:00,0.67174,0.67193,0.6716,0.67189,299399992.0
2005-09-12 05:26:00,0.67183,0.67185,0.67179,0.67179,173299997.0
2005-09-12 05:27:00,0.67183,0.67183,0.67183,0.67183,13000000.0
2005-09-12 05:28:00,0.67157,0.67188,0.67157,0.67177,159399999.0
2005-09-12 05:29:00,0.67179,0.67191,0.67163,0.67181,292900001.0
2005-09-12 05:30:00,0.67181,0.67181,0.67174,0.67175,236600000.0
2005-09-12 05:31:00,0.6717,0.67172,0.6717,0.67172,48099998.0
2005-09-12 05:32:00,0.67157,0.67168,0.67148,0.67152,332800003.0
2005-09-12 05:33:00,0.67171,0.6718,0.67171,0.6718,166500000.0
2005-09-12 05:34:00,0.67182,0.67182,0.67174,0.67179,60800000.0
2005-09-12 05:35:00,0.67183,0.67183,0.67177,0.67182,89400002.0
2005-09-12 05:36:00,0.67181,0.67183,0.67175,0.67183,91100003.0
2005-09-12 05:37:00,0.67181,0.67181,0.67175,0.67181,100700000.0
2005-09-12 05:38:00,0.67181,0.67182,0.67181,0.67182,26800001.0
2005-09-12 05:39:00,0.67179,0.67179,0.67179,0.67179,42199999.0
2005-09-12 05:40:00,0.6719,0.67193,0.67186,0.67187,193900000.0
2005-09-12 05:41:00,0.67183,0.67183,0.67172,0.67172,135999999.0
2005-09-12 05:42:00,0.67144,0.67181,0.67144,0.67177,221100003.0
2005-09-12 05:43:00,0.67168,0.67172,0.67156,0.67172,105399999.0
2005-09-12 05:44:00,0.67181,0.67181,0.6717,0.6717,69400000.0
2005-09-12 05:45:00,0.67168,0.67172,0.67143,0.67143,98000001.0
2005-09-12 05:46:00,0.67147,0.67149,0.67147,0.67147,45300001.0
2005-09-12 05:47:00,0.6714,0.67157,0.67132,0.67146,298399998.0
2005-09-12 05:48:00,0.67147,0.67149,0.67147,0.67149,54299998.0
2005-09-12 05:49:00,0.67157,0.67164,0.67155,0.67155,109700002.0
2005-09-12 05:50:00,0.67159,0.67163,0.67155,0.67163,110299998.0
2005-09-12 05:51:00,0.67165,0.67173,0.67155,0.67168,229199996.0
2005-09-12 05:52:00,0.67151,0.67151,0.67137,0.67146,141200002.0
2005-09-12 05:53:00,0.67145,0.6715,0.67141,0.67141,55999998.0
2005-09-12 05:54:00,0.67131,0.67146,0.67131,0.67146,33400001.0
2005-09-12 05:55:00,0.67147,0.67147,0.67134,0.6714,93600000.0
2005-09-12 05:56:00,0.67122,0.67141,0.67119,0.67141,158900001.0
2005-09-12 05:57:00,0.67144,0.67151,0.67144,0.67147,67799999.0
2005-09-12 05:58:00,0.67142,0.67142,0.67135,0.67135,73299999.0
2005-09-12 05:59:00,0.67141,0.67146,0.67135,0.67135,151700002.0
2005-09-12 06:00:00,0.67139,0.6715,0.67135,0.6715,101300000.0
2005-09-12 06:01:00,0.67165,0.67165,0.67153,0.6716,151300001.0
2005-09-12 06:02:00,0.67159,0.67169,0.67155,0.67159,291600002.0
2005-09-12 06:03:00,0.67159,0.67161,0.67158,0.6716,46500000.0
2005-09-12 06:04:00,0.67164,0.67168,0.67164,0.67168,10500000.0
2005-09-12 06:05:00,0.67167,0.67167,0.67158,0.67164,136099997.0
2005-09-12 06:06:00,0.6716,0.67168,0.6716,0.67166,98899999.0
2005-09-12 06:07:00,0.67169,0.67171,0.67165,0.6717,97999999.0
2005-09-12 06:08:00,0.67126,0.67153,0.6712,0.67145,204499999.0
2005-09-12 06:09:00,0.67168,0.67173,0.67168,0.67173,93400001.0
2005-09-12 06:10:00,0.67173,0.67177,0.67173,0.67175,262300000.0
2005-09-12 06:11:00,0.67173,0.67173,0.67169,0.67171,128000000.0
2005-09-12 06:12:00,0.67175,0.6718,0.6717,0.6717,238500006.0
2005-09-12 06:13:00,0.67171,0.67171,0.6717,0.67171,56800001.0
2005-09-12 06:14:00,0.67167,0.67177,0.67167,0.67175,98400000.0
2005-09-12 06:15:00,0.67176,0.67178,0.67169,0.67175,141000001.0
2005-09-12 06:16:00,0.67176,0.67182,0.67174,0.6718,86900001.0
2005-09-12 06:17:00,0.67178,0.67178,0.67173,0.67178,162399998.0
2005-09-12 06:18:00,0.67152,0.67169,0.6714,0.67158,159799999.0
2005-09-12 06:19:00,0.67165,0.67178,0.67147,0.67174,142400001.0
2005-09-12 06:20:00,0.67175,0.67178,0.67174,0.67178,80200001.0
2005-09-12 06:21:00,0.67173,0.67173,0.6716,0.67169,107899999.0
2005-09-12 06:22:00,0.67177,0.67181,0.67174,0.67178,185300002.0
2005-09-12 06:23:00,0.67173,0.67173,0.67162,0.67162,142300002.0
2005-09-12 06:24:00,0.67166,0.67174,0.67166,0.6717,138099998.0
2005-09-12 06:25:00,0.6717,0.6717,0.67159,0.67165,63100000.0
2005-09-12 06:26:00,0.67167,0.67174,0.6716,0.67174,127000002.0
2005-09-12 06:27:00,0.67172,0.67178,0.67153,0.67153,65000001.0
2005-09-12 06:28:00,0.67165,0.67165,0.67165,0.67165,4400000.0
2005-09-12 06:29:00,0.67171,0.67175,0.67171,0.67175,129700001.0
2005-09-12 06:30:00,0.67148,0.67158,0.67137,0.67153,139100001.0
2005-09-12 06:31:00,0.67153,0.67165,0.6714,0.67165,235599999.0
2005-09-12 06:32:00,0.67157,0.67168,0.67157,0.67168,39800000.0
2005-09-12 06:33:00,0.67175,0.67177,0.67141,0.67148,185199995.0
2005-09-12 06:34:00,0.6716,0.67162,0.67136,0.67149,214599996.0
2005-09-12 06:35:00,0.67162,0.67168,0.67145,0.67159,267800006.0
2005-09-12 06:36:00,0.67167,0.67169,0.67134,0.67158,296399998.0
2005-09-12 06:37:00,0.67175,0.67175,0.67167,0.6717,197100002.0
2005-09-12 06:38:00,0.67167,0.67171,0.67167,0.67171,49400002.0
2005-09-12 06:39:00,0.67173,0.67173,0.67166,0.67166,80599998.0
2005-09-12 06:40:00,0.67165,0.67169,0.67157,0.67169,161500002.0
2005-09-12 06:41:00,0.6717,0.67171,0.6717,0.67171,52799999.0
2005-09-12 06:42:00,0.67155,0.67161,0.6713,0.67161,160000001.0
2005-09-12 06:43:00,0.67157,0.67178,0.67157,0.67162,122500002.0
2005-09-12 06:44:00,0.67175,0.67175,0.67168,0.67168,158699999.0
2005-09-12 06:45:00,0.67175,0.67175,0.67159,0.67165,184300000.0
2005-09-12 06:46:00,0.67162,0.67166,0.67122,0.67122,247400002.0
2005-09-12 06:47:00,0.67144,0.67165,0.67138,0.67138,91699998.0
2005-09-12 06:48:00,0.6713,0.67168,0.6713,0.67159,54900001.0
2005-09-12 06:49:00,0.6717,0.6717,0.67134,0.67139,129900002.0
2005-09-12 06:50:00,0.67177,0.67177,0.67175,0.67176,89400003.0
2005-09-12 06:51:00,0.67172,0.6718,0.67169,0.67169,115999999.0
2005-09-12 06:52:00,0.67127,0.6716,0.67125,0.67158,103600000.0
2005-09-12 06:53:00,0.67174,0.67174,0.67153,0.67153,82900000.0
2005-09-12 06:54:00,0.67157,0.67157,0.67146,0.67147,158299999.0
2005-09-12 06:55:00,0.6712,0.67137,0.67112,0.67131,151700001.0
2005-09-12 06:56:00,0.67145,0.67154,0.67144,0.67147,200099998.0
2005-09-12 06:57:00,0.67137,0.67146,0.67123,0.67123,198799999.0
2005-09-12 06:58:00,0.67149,0.67149,0.67141,0.67141,69600003.0
2005-09-12 06:59:00,0.67108,0.67138,0.67108,0.6712,180599999.0
2005-09-12 07:00:00,0.6715,0.67151,0.67144,0.67144,210900000.0
2005-09-12 07:01:00,0.67147,0.67156,0.67147,0.67152,76800001.0
2005-09-12 07:02:00,0.6715,0.67151,0.67145,0.67147,88700001.0
2005-09-12 07:03:00,0.67107,0.67138,0.67106,0.67137,226500000.0
2005-09-12 07:04:00,0.67149,0.67156,0.67149,0.67156,4700000.0
2005-09-12 07:05:00,0.6715,0.67154,0.67148,0.67148,135600000.0
2005-09-12 07:06:00,0.67151,0.67153,0.67149,0.67149,84999998.0
2005-09-12 07:07:00,0.67148,0.67148,0.67147,0.67147,50099999.0
2005-09-12 07:08:00,0.67148,0.67152,0.67144,0.67144,80299998.0
2005-09-12 07:09:00,0.67147,0.6715,0.67147,0.6715,31000001.0
2005-09-12 07:10:00,0.67147,0.6715,0.67147,0.67147,208799997.0
2005-09-12 07:11:00,0.67148,0.67149,0.67144,0.67146,146900001.0
2005-09-12 07:12:00,0.67142,0.67148,0.67142,0.67148,59099999.0
2005-09-12 07:13:00,0.67146,0.67149,0.67144,0.67149,69600000.0
2005-09-12 07:14:00,0.67124,0.67136,0.67114,0.67135,160300000.0
2005-09-12 07:15:00,0.67148,0.67149,0.67146,0.67149,49400000.0
2005-09-12 07:16:00,0.67144,0.67144,0.67138,0.6714,152900003.0
2005-09-12 07:17:00,0.67141,0.67144,0.67139,0.67144,92400001.0
2005-09-12 07:18:00,0.67144,0.67144,0.67137,0.67137,80700001.0
2005-09-12 07:19:00,0.67137,0.67143,0.67137,0.67141,124900002.0
2005-09-12 07:20:00,0.67141,0.67141,0.67127,0.67127,257700000.0
2005-09-12 07:21:00,0.67131,0.67132,0.67125,0.67125,110899999.0
2005-09-12 07:22:00,0.67127,0.6713,0.67122,0.67123,251400006.0
2005-09-12 07:23:00,0.67127,0.67129,0.67124,0.67129,175000001.0
2005-09-12 07:24:00,0.67126,0.67135,0.67126,0.67132,146199994.0
2005-09-12 07:25:00,0.67137,0.67143,0.67128,0.67128,100999997.0
2005-09-12 07:26:00,0.67117,0.67122,0.67117,0.67119,104000001.0
2005-09-12 07:27:00,0.67117,0.67123,0.67114,0.67119,172100002.0
2005-09-12 07:28:00,0.67108,0.67125,0.67095,0.67122,187499994.0
2005-09-12 07:29:00,0.67125,0.67125,0.67118,0.67121,56600001.0
2005-09-12 07:30:00,0.67118,0.67124,0.67116,0.67122,102899998.0
2005-09-12 07:31:00,0.6709,0.67123,0.6709,0.67108,198599997.0
2005-09-12 07:32:00,0.67128,0.6714,0.67128,0.6714,61300001.0
2005-09-12 07:33:00,0.67147,0.67151,0.67147,0.67151,30200000.0
2005-09-12 07:34:00,0.6715,0.67168,0.6715,0.67165,153699996.0
2005-09-12 07:35:00,0.67163,0.67163,0.67156,0.67158,74000001.0
2005-09-12 07:36:00,0.67158,0.67169,0.67153,0.67169,72400000.0
2005-09-12 07:37:00,0.6717,0.67173,0.67163,0.67173,246099998.0
2005-09-12 07:38:00,0.67173,0.67173,0.67164,0.67173,155700002.0
2005-09-12 07:39:00,0.67169,0.67178,0.67168,0.67178,28600000.0
2005-09-12 07:40:00,0.67183,0.67186,0.6718,0.67185,171499999.0
2005-09-12 07:41:00,0.67144,0.67178,0.67138,0.67178,194500000.0
2005-09-12 07:42:00,0.67183,0.67185,0.67183,0.67183,32200001.0
2005-09-12 07:43:00,0.67178,0.67183,0.67177,0.67182,72300000.0
2005-09-12 07:44:00,0.67185,0.67193,0.67177,0.67193,117799999.0
2005-09-12 07:45:00,0.67188,0.67191,0.67185,0.67185,93199997.0
2005-09-12 07:46:00,0.67185,0.67192,0.67182,0.67182,84500001.0
2005-09-12 07:47:00,0.67184,0.6719,0.67183,0.67185,132600000.0
2005-09-12 07:48:00,0.6712,0.67171,0.6712,0.6716,100800001.0
2005-09-12 07:49:00,0.67186,0.67189,0.67186,0.67189,35800001.0
2005-09-12 07:50:00,0.67198,0.67209,0.67198,0.67209,57400001.0
2005-09-12 07:51:00,0.67209,0.67209,0.6719,0.67191,120000000.0
2005-09-12 07:52:00,0.67199,0.67199,0.67198,0.67198,64800002.0
2005-09-12 07:53:00,0.67204,0.67219,0.67204,0.67217,144799999.0
2005-09-12 07:54:00,0.67211,0.67211,0.67204,0.67204,89999999.0
2005-09-12 07:55:00,0.67206,0.67207,0.67196,0.67203,208500004.0
2005-09-12 07:56:00,0.67172,0.67195,0.67153,0.67192,149900000.0
2005-09-12 07:57:00,0.67207,0.67212,0.67206,0.67208,201800000.0
2005-09-12 07:58:00,0.67213,0.67213,0.67204,0.67205,140199997.0
2005-09-12 07:59:00,0.67209,0.67212,0.67205,0.67212,128800000.0
2005-09-12 08:00:00,0.67208,0.67213,0.67204,0.67205,171499997.0
2005-09-12 08:01:00,0.67208,0.67235,0.67208,0.67235,201999999.0
2005-09-12 08:02:00,0.67234,0.67246,0.67234,0.67236,188999998.0
2005-09-12 08:03:00,0.67238,0.67242,0.67221,0.67236,188900003.0
2005-09-12 08:04:00,0.67226,0.67226,0.67212,0.67215,62500000.0
2005-09-12 08:05:00,0.67227,0.67241,0.67227,0.67228,191999998.0
2005-09-12 08:06:00,0.6722,0.67223,0.6722,0.67223,75199998.0
2005-09-12 08:07:00,0.67222,0.67231,0.67222,0.67226,88400000.0
2005-09-12 08:08:00,0.67223,0.67223,0.67222,0.67222,32799999.0
2005-09-12 08:09:00,0.67218,0.67218,0.67217,0.67217,25500001.0
2005-09-12 08:10:00,0.67219,0.67243,0.67219,0.67243,164499999.0
2005-09-12 08:11:00,0.67242,0.67266,0.67239,0.67266,103499999.0
2005-09-12 08:12:00,0.67273,0.67273,0.67258,0.67265,199300003.0
2005-09-12 08:13:00,0.67261,0.67261,0.67254,0.67254,33500000.0
2005-09-12 08:14:00,0.67253,0.67253,0.67245,0.67253,175799999.0
2005-09-12 08:15:00,0.67248,0.67248,0.67235,0.6724,173399996.0
2005-09-12 08:16:00,0.67241,0.67241,0.67231,0.67241,131600002.0
2005-09-12 08:17:00,0.67237,0.67245,0.67237,0.67245,63100001.0
2005-09-12 08:18:00,0.67248,0.67252,0.67248,0.67252,21700000.0
2005-09-12 08:19:00,0.67252,0.67254,0.67248,0.67252,123300000.0
2005-09-12 08:20:00,0.67261,0.67261,0.67259,0.67261,82600003.0
2005-09-12 08:21:00,0.67269,0.67269,0.67263,0.67263,37499998.0
2005-09-12 08:22:00,0.67263,0.67272,0.67251,0.67272,32400000.0
2005-09-12 08:23:00,0.6726,0.6726,0.67213,0.67252,107700001.0
2005-09-12 08:24:00,0.67263,0.67265,0.67257,0.67257,144199996.0
2005-09-12 08:25:00,0.6725,0.67253,0.67244,0.6725,164999995.0
2005-09-12 08:26:00,0.6722,0.67255,0.6722,0.67255,115800000.0
2005-09-12 08:27:00,0.67253,0.67253,0.67244,0.67247,161599998.0
2005-09-12 08:28:00,0.67257,0.67263,0.67257,0.67263,63099999.0
2005-09-12 08:29:00,0.67266,0.67266,0.67252,0.67252,32900000.0
2005-09-12 08:30:00,0.67257,0.67257,0.6725,0.67255,87700000.0
2005-09-12 08:31:00,0.67252,0.67261,0.67252,0.67254,283499997.0
2005-09-12 08:32:00,0.67252,0.6726,0.6724,0.6724,94300000.0
2005-09-12 08:33:00,0.67257,0.67259,0.67239,0.67241,90300000.0
2005-09-12 08:34:00,0.67239,0.67239,0.67232,0.67235,45100000.0
2005-09-12 08:35:00,0.67232,0.67243,0.67232,0.67232,196200003.0
2005-09-12 08:36:00,0.67234,0.67242,0.67234,0.67235,91099998.0
2005-09-12 08:37:00,0.6723,0.67242,0.67228,0.67232,276199998.0
2005-09-12 08:38:00,0.67239,0.67253,0.67239,0.67248,108400001.0
2005-09-12 08:39:00,0.6727,0.67289,0.67263,0.67289,114400001.0
2005-09-12 08:40:00,0.67295,0.673,0.67286,0.6729,215200003.0
2005-09-12 08:41:00,0.67296,0.673,0.67286,0.67287,230999994.0
2005-09-12 08:42:00,0.67292,0.67311,0.67292,0.67297,184600002.0
2005-09-12 08:43:00,0.67292,0.67298,0.67289,0.6729,252799999.0
2005-09-12 08:44:00,0.67289,0.67296,0.67282,0.67296,184099998.0
2005-09-12 08:45:00,0.67289,0.67292,0.67284,0.6729,185000002.0
2005-09-12 08:46:00,0.67295,0.67304,0.67295,0.67304,88600000.0
2005-09-12 08:47:00,0.67307,0.6732,0.67307,0.6732,116700001.0
2005-09-12 08:48:00,0.67319,0.67325,0.67317,0.67321,207000003.0
2005-09-12 08:49:00,0.67317,0.67323,0.67316,0.67323,73400000.0
2005-09-12 08:50:00,0.67315,0.67322,0.67307,0.67322,131299998.0
2005-09-12 08:51:00,0.67323,0.67323,0.67315,0.6732,165499999.0
2005-09-12 08:52:00,0.6732,0.67324,0.6732,0.67321,97700002.0
2005-09-12 08:53:00,0.67314,0.67322,0.67312,0.67322,52299999.0
2005-09-12 08:54:00,0.67312,0.67319,0.67306,0.67319,71500000.0
2005-09-12 08:55:00,0.67317,0.67322,0.67317,0.67317,125700004.0
2005-09-12 08:56:00,0.67313,0.67315,0.67306,0.67313,243900001.0
2005-09-12 08:57:00,0.67309,0.67309,0.67303,0.67303,47999998.0
2005-09-12 08:58:00,0.67295,0.67302,0.67295,0.67298,192400001.0
2005-09-12 08:59:00,0.67298,0.67303,0.67293,0.67301,165100000.0
2005-09-12 09:00:00,0.67306,0.67312,0.673,0.673,53100000.0
2005-09-12 09:01:00,0.67313,0.67338,0.67313,0.67321,100499999.0
2005-09-12 09:02:00,0.67328,0.67328,0.6731,0.67311,61400000.0
2005-09-12 09:03:00,0.67314,0.67315,0.67307,0.67311,96699999.0
2005-09-12 09:04:00,0.67313,0.67329,0.6731,0.67329,112100001.0
2005-09-12 09:05:00,0.67337,0.67337,0.67315,0.6732,215200001.0
2005-09-12 09:06:00,0.67318,0.67335,0.67312,0.67335,122099998.0
2005-09-12 09:07:00,0.67335,0.67341,0.67335,0.67338,202999996.0
2005-09-12 09:08:00,0.67341,0.67343,0.67331,0.67339,219900003.0
2005-09-12 09:09:00,0.67344,0.67344,0.67336,0.67342,91299999.0
2005-09-12 09:10:00,0.67343,0.67353,0.67341,0.67353,96300001.0
2005-09-12 09:11:00,0.67352,0.67369,0.67351,0.67365,80100000.0
2005-09-12 09:12:00,0.6737,0.6737,0.67355,0.67355,201999997.0
2005-09-12 09:13:00,0.67348,0.67348,0.67346,0.67346,19900000.0
2005-09-12 09:14:00,0.67345,0.67346,0.6734,0.67342,26200000.0
2005-09-12 09:15:00,0.67341,0.67352,0.67338,0.6735,186299999.0
2005-09-12 09:16:00,0.67349,0.67354,0.67345,0.67352,104800001.0
2005-09-12 09:17:00,0.67351,0.67351,0.67345,0.67345,110999999.0
2005-09-12 09:18:00,0.67343,0.67346,0.67335,0.67346,132800003.0
2005-09-12 09:19:00,0.67348,0.67348,0.67339,0.67339,53500000.0
2005-09-12 09:20:00,0.67333,0.67339,0.67329,0.67332,227799999.0
2005-09-12 09:21:00,0.67338,0.67351,0.67338,0.67347,161400002.0
2005-09-12 09:22:00,0.67325,0.67335,0.67309,0.67315,221300001.0
2005-09-12 09:23:00,0.67346,0.67349,0.67344,0.67346,125499999.0
2005-09-12 09:24:00,0.67348,0.67351,0.67348,0.67351,61600000.0
2005-09-12 09:25:00,0.67354,0.67358,0.6735,0.67357,159100001.0
2005-09-12 09:26:00,0.67353,0.67353,0.67342,0.67342,183199998.0
2005-09-12 09:27:00,0.67349,0.6736,0.67349,0.67356,128700001.0
2005-09-12 09:28:00,0.6735,0.67358,0.67347,0.67352,172700000.0
2005-09-12 09:29:00,0.6736,0.6736,0.67352,0.67352,55900001.0
2005-09-12 09:30:00,0.67358,0.67361,0.67355,0.67355,165599999.0
2005-09-12 09:31:00,0.67356,0.67356,0.6735,0.67355,166100000.0
2005-09-12 09:32:00,0.6735,0.67351,0.67345,0.6735,89399998.0
2005-09-12 09:33:00,0.67346,0.67353,0.67343,0.67353,128100002.0
2005-09-12 09:34:00,0.67358,0.67369,0.67358,0.67364,119800000.0
2005-09-12 09:35:00,0.67363,0.67363,0.67356,0.67357,67000002.0
2005-09-12 09:36:00,0.67355,0.67362,0.67351,0.67351,110500003.0
2005-09-12 09:37:00,0.67357,0.67361,0.67326,0.67338,235500002.0
2005-09-12 09:38:00,0.67362,0.67382,0.67362,0.67382,60800000.0
2005-09-12 09:39:00,0.67381,0.67388,0.67381,0.67381,140400001.0
2005-09-12 09:40:00,0.67382,0.67387,0.67378,0.67386,114600000.0
2005-09-12 09:41:00,0.67398,0.67406,0.67393,0.67401,118999998.0
2005-09-12 09:42:00,0.67406,0.67406,0.67393,0.67397,202700005.0
2005-09-12 09:43:00,0.67393,0.67397,0.67388,0.67397,129100000.0
2005-09-12 09:44:00,0.67389,0.67399,0.67389,0.67399,172500000.0
2005-09-12 09:45:00,0.67395,0.67411,0.67395,0.67407,37000000.0
2005-09-12 09:46:00,0.67403,0.67403,0.6739,0.67393,58200000.0
2005-09-12 09:47:00,0.67397,0.67399,0.67385,0.67385,118300000.0
2005-09-12 09:48:00,0.6739,0.67404,0.6739,0.67402,227499999.0
2005-09-12 09:49:00,0.67404,0.67415,0.67401,0.67413,184499999.0
2005-09-12 09:50:00,0.67417,0.67419,0.67408,0.67408,115899997.0
2005-09-12 09:51:00,0.67405,0.67412,0.67405,0.6741,125000000.0
2005-09-12 09:52:00,0.67397,0.67411,0.67395,0.674,127399996.0
2005-09-12 09:53:00,0.67411,0.67414,0.67406,0.67414,218000001.0
2005-09-12 09:54:00,0.67407,0.67408,0.67393,0.67403,166000004.0
2005-09-12 09:55:00,0.67395,0.67413,0.67395,0.67413,198300000.0
2005-09-12 09:56:00,0.67407,0.6741,0.67407,0.6741,39099999.0
2005-09-12 09:57:00,0.67414,0.6742,0.67408,0.67416,138200004.0
2005-09-12 09:58:00,0.67414,0.67423,0.67413,0.67423,71200001.0
2005-09-12 09:59:00,0.6742,0.67425,0.67412,0.67412,196500001.0
2005-09-12 10:00:00,0.67412,0.67417,0.67412,0.67417,114900000.0
2005-09-12 10:01:00,0.67415,0.67421,0.67415,0.67418,107799998.0
2005-09-12 10:02:00,0.67414,0.67417,0.67412,0.67416,236499997.0
2005-09-12 10:03:00,0.6742,0.6742,0.67413,0.67416,203399998.0
2005-09-12 10:04:00,0.67427,0.67431,0.67421,0.67431,77599998.0
2005-09-12 10:05:00,0.6743,0.67433,0.67428,0.67433,142699998.0
2005-09-12 10:06:00,0.67431,0.67431,0.67425,0.6743,188499996.0
2005-09-12 10:07:00,0.6743,0.67436,0.6743,0.67435,161999998.0
2005-09-12 10:08:00,0.67433,0.6744,0.67428,0.6744,136299997.0
2005-09-12 10:09:00,0.67444,0.67453,0.67444,0.67452,71700000.0
2005-09-12 10:10:00,0.67457,0.67462,0.67457,0.6746,88500001.0
2005-09-12 10:11:00,0.67456,0.67461,0.67455,0.6746,138399998.0
2005-09-12 10:12:00,0.67458,0.67463,0.67454,0.67463,162500000.0
2005-09-12 10:13:00,0.67461,0.67461,0.67456,0.67457,134499999.0
2005-09-12 10:14:00,0.67452,0.67452,0.67443,0.67443,71000000.0
2005-09-12 10:15:00,0.67448,0.67454,0.67444,0.67444,201200000.0
2005-09-12 10:16:00,0.67447,0.67451,0.67444,0.67446,141099997.0
2005-09-12 10:17:00,0.67416,0.67437,0.67406,0.67431,286899997.0
2005-09-12 10:18:00,0.67442,0.67444,0.67439,0.67441,89200003.0
2005-09-12 10:19:00,0.67443,0.67443,0.67437,0.67443,112700005.0
2005-09-12 10:20:00,0.67425,0.67432,0.67397,0.67428,173899997.0
2005-09-12 10:21:00,0.67445,0.67448,0.67419,0.67428,109599999.0
2005-09-12 10:22:00,0.67426,0.67445,0.6742,0.67438,233200001.0
2005-09-12 10:23:00,0.67446,0.67451,0.67444,0.67444,157000000.0
2005-09-12 10:24:00,0.67446,0.67454,0.67446,0.67447,136300003.0
2005-09-12 10:25:00,0.67446,0.67451,0.67443,0.67446,149599997.0
2005-09-12 10:26:00,0.67444,0.67452,0.67444,0.67444,194099996.0
2005-09-12 10:27:00,0.67444,0.67454,0.6744,0.67453,37700000.0
2005-09-12 10:28:00,0.6745,0.67456,0.67448,0.67454,266500000.0
2005-09-12 10:29:00,0.6745,0.6745,0.67423,0.67423,250700002.0
2005-09-12 10:30:00,0.67426,0.67451,0.67425,0.67451,99900000.0
2005-09-12 10:31:00,0.67448,0.67454,0.67422,0.67426,275800005.0
2005-09-12 10:32:00,0.6745,0.67454,0.67445,0.67454,133300000.0
2005-09-12 10:33:00,0.67449,0.67457,0.67443,0.67453,182700002.0
2005-09-12 10:34:00,0.67457,0.67464,0.67455,0.67455,82000001.0
2005-09-12 10:35:00,0.67453,0.67454,0.67438,0.67454,74500000.0
2005-09-12 10:36:00,0.67456,0.67461,0.67456,0.67457,174199997.0
2005-09-12 10:37:00,0.67463,0.67463,0.67455,0.67463,134800000.0
2005-09-12 10:38:00,0.67465,0.67476,0.67465,0.67471,89700000.0
2005-09-12 10:39:00,0.67464,0.67464,0.67456,0.6746,96099998.0
2005-09-12 10:40:00,0.67461,0.67462,0.67456,0.6746,148399998.0
2005-09-12 10:41:00,0.67465,0.67467,0.6746,0.67465,239399996.0
2005-09-12 10:42:00,0.67467,0.67471,0.67467,0.67469,155800001.0
2005-09-12 10:43:00,0.67474,0.67474,0.67466,0.6747,97999999.0
2005-09-12 10:44:00,0.67462,0.67462,0.67452,0.67455,97799999.0
2005-09-12 10:45:00,0.67454,0.67454,0.67446,0.6745,191299999.0
2005-09-12 10:46:00,0.6744,0.67448,0.6744,0.67445,113900001.0
2005-09-12 10:47:00,0.67448,0.67451,0.67448,0.67448,56400001.0
2005-09-12 10:48:00,0.67441,0.67441,0.67434,0.67441,218099997.0
2005-09-12 10:49:00,0.67438,0.67438,0.67431,0.67431,123100003.0
2005-09-12 10:50:00,0.67427,0.67432,0.67421,0.67421,198500001.0
2005-09-12 10:51:00,0.67419,0.67431,0.67415,0.67431,160900001.0
2005-09-12 10:52:00,0.67428,0.67432,0.67427,0.67427,126200002.0
2005-09-12 10:53:00,0.67422,0.67422,0.67415,0.67415,135699997.0
2005-09-12 10:54:00,0.67417,0.67422,0.67412,0.67412,25500000.0
2005-09-12 10:55:00,0.67407,0.67416,0.67402,0.67416,159800002.0
2005-09-12 10:56:00,0.67412,0.67412,0.67395,0.67411,158399998.0
2005-09-12 10:57:00,0.67409,0.67414,0.67407,0.67411,257899998.0
2005-09-12 10:58:00,0.67411,0.67411,0.67407,0.67408,100700001.0
2005-09-12 10:59:00,0.67403,0.67413,0.67403,0.67413,138299999.0
2005-09-12 11:00:00,0.67415,0.67424,0.67415,0.67418,144799999.0
2005-09-12 11:01:00,0.67414,0.67414,0.67405,0.67405,61500000.0
2005-09-12 11:02:00,0.67407,0.67409,0.67405,0.67405,191299999.0
2005-09-12 11:03:00,0.67388,0.67397,0.67379,0.67393,154600004.0
2005-09-12 11:04:00,0.67382,0.67391,0.67359,0.67383,243699998.0
2005-09-12 11:05:00,0.674,0.67401,0.67397,0.67397,181600000.0
2005-09-12 11:06:00,0.67399,0.67402,0.67395,0.67402,85100000.0
2005-09-12 11:07:00,0.674,0.67403,0.67397,0.67397,150400004.0
2005-09-12 11:08:00,0.67402,0.67403,0.6739,0.6739,114099999.0
2005-09-12 11:09:00,0.67393,0.67393,0.67387,0.67387,77999998.0
2005-09-12 11:10:00,0.67385,0.67385,0.67378,0.67379,81300000.0
2005-09-12 11:11:00,0.67384,0.67384,0.6738,0.67381,80700000.0
2005-09-12 11:12:00,0.67384,0.67384,0.67377,0.67377,142900001.0
2005-09-12 11:13:00,0.67376,0.67388,0.67376,0.67385,131900002.0
2005-09-12 11:14:00,0.6739,0.67393,0.67382,0.67384,163899997.0
2005-09-12 11:15:00,0.67385,0.67385,0.67375,0.67376,190700000.0
2005-09-12 11:16:00,0.67348,0.67361,0.67333,0.67345,141300002.0
2005-09-12 11:17:00,0.67373,0.67373,0.67364,0.67371,77400001.0
2005-09-12 11:18:00,0.67373,0.67377,0.67368,0.67377,120000002.0
2005-09-12 11:19:00,0.67378,0.67384,0.6737,0.67384,246900002.0
2005-09-12 11:20:00,0.67342,0.67383,0.67338,0.67374,183800001.0
2005-09-12 11:21:00,0.67377,0.67389,0.67362,0.67381,126800002.0
2005-09-12 11:22:00,0.6735,0.67369,0.67347,0.67369,212599998.0
2005-09-12 11:23:00,0.67387,0.6739,0.67383,0.67384,185000003.0
2005-09-12 11:24:00,0.67393,0.67394,0.67384,0.67387,102400002.0
2005-09-12 11:25:00,0.67372,0.67385,0.6736,0.6738,107800001.0
2005-09-12 11:26:00,0.67386,0.67392,0.67386,0.67387,95099999.0
2005-09-12 11:27:00,0.67382,0.67387,0.67382,0.67387,53299999.0
2005-09-12 11:28:00,0.6739,0.6739,0.67384,0.67384,210400001.0
2005-09-12 11:29:00,0.67386,0.67388,0.67385,0.67387,157999999.0
2005-09-12 11:30:00,0.67394,0.67394,0.67384,0.67387,132700001.0
2005-09-12 11:31:00,0.6738,0.67382,0.67376,0.67379,235499998.0
2005-09-12 11:32:00,0.67383,0.67383,0.67373,0.67375,178000003.0
2005-09-12 11:33:00,0.67374,0.67384,0.67373,0.6738,148200001.0
2005-09-12 11:34:00,0.67388,0.6739,0.6738,0.67382,83699998.0
2005-09-12 11:35:00,0.67383,0.67383,0.67371,0.67371,78800001.0
2005-09-12 11:36:00,0.67371,0.67373,0.67365,0.67365,107000002.0
2005-09-12 11:37:00,0.67367,0.67369,0.67364,0.67365,151700000.0
2005-09-12 11:38:00,0.67356,0.67357,0.67356,0.67357,37500000.0
2005-09-12 11:39:00,0.67356,0.6736,0.67351,0.67355,296300004.0
2005-09-12 11:40:00,0.67355,0.67355,0.67348,0.67353,213099998.0
2005-09-12 11:41:00,0.67352,0.67352,0.67338,0.67344,180399999.0
2005-09-12 11:42:00,0.67345,0.67347,0.67344,0.67344,117400004.0
2005-09-12 11:43:00,0.67342,0.67354,0.67341,0.67354,61200000.0
2005-09-12 11:44:00,0.67357,0.67358,0.6733,0.67347,114200003.0
2005-09-12 11:45:00,0.67354,0.67362,0.67352,0.67358,280200006.0
2005-09-12 11:46:00,0.67355,0.67359,0.67348,0.67348,144700000.0
2005-09-12 11:47:00,0.67346,0.67346,0.67338,0.67341,72800001.0
2005-09-12 11:48:00,0.67333,0.67343,0.67333,0.67343,111799999.0
2005-09-12 11:49:00,0.6734,0.67346,0.67332,0.67346,139999998.0
2005-09-12 11:50:00,0.67327,0.67338,0.67312,0.67321,105400001.0
2005-09-12 11:51:00,0.67345,0.67345,0.67336,0.67336,141400000.0
2005-09-12 11:52:00,0.67342,0.67343,0.67337,0.67338,45400000.0
2005-09-12 11:53:00,0.67332,0.67333,0.67326,0.6733,61300000.0
2005-09-12 11:54:00,0.67327,0.67329,0.67322,0.67322,142900001.0
2005-09-12 11:55:00,0.67327,0.67338,0.67325,0.67329,224800000.0
2005-09-12 11:56:00,0.67331,0.6734,0.67331,0.67338,92500003.0
2005-09-12 11:57:00,0.67312,0.67348,0.67305,0.67348,145199998.0
2005-09-12 11:58:00,0.67336,0.67341,0.67334,0.67341,111200001.0
2005-09-12 11:59:00,0.67303,0.67333,0.67303,0.6733,145099995.0
2005-09-12 12:00:00,0.67343,0.67353,0.67343,0.67351,251199999.0
2005-09-12 12:01:00,0.67352,0.67353,0.67345,0.67348,168099998.0
2005-09-12 12:02:00,0.67356,0.67356,0.67343,0.67346,173999997.0
2005-09-12 12:03:00,0.67346,0.67346,0.67337,0.6734,53400000.0
2005-09-12 12:04:00,0.67346,0.67346,0.67331,0.67341,183200000.0
2005-09-12 12:05:00,0.6734,0.6734,0.67334,0.67334,87299998.0
2005-09-12 12:06:00,0.67331,0.67335,0.67331,0.67335,141000004.0
2005-09-12 12:07:00,0.67333,0.67333,0.6732,0.6732,111200002.0
2005-09-12 12:08:00,0.67331,0.67333,0.67325,0.6733,156200000.0
2005-09-12 12:09:00,0.6733,0.67335,0.67326,0.67327,189499995.0
2005-09-12 12:10:00,0.67326,0.67326,0.67318,0.67318,92000003.0
2005-09-12 12:11:00,0.67315,0.67319,0.67312,0.67319,192199998.0
2005-09-12 12:12:00,0.67313,0.67313,0.67307,0.6731,145199999.0
2005-09-12 12:13:00,0.67287,0.67307,0.67281,0.67302,196200000.0
2005-09-12 12:14:00,0.67273,0.67305,0.67262,0.67296,145899999.0
2005-09-12 12:15:00,0.67311,0.67314,0.67306,0.67311,207600008.0
2005-09-12 12:16:00,0.6727,0.67308,0.6727,0.67292,195600005.0
2005-09-12 12:17:00,0.67316,0.67316,0.67302,0.6731,275000000.0
2005-09-12 12:18:00,0.67309,0.67309,0.67302,0.67302,143400002.0
2005-09-12 12:19:00,0.673,0.67305,0.67271,0.67271,111300002.0
2005-09-12 12:20:00,0.67308,0.67313,0.67308,0.67313,124399997.0
2005-09-12 12:21:00,0.67299,0.67308,0.67287,0.673,221700003.0
2005-09-12 12:22:00,0.67279,0.67299,0.67265,0.67297,273000001.0
2005-09-12 12:23:00,0.67311,0.67313,0.67305,0.67313,97299999.0
2005-09-12 12:24:00,0.67298,0.67313,0.67287,0.67313,63000000.0
2005-09-12 12:25:00,0.67317,0.67317,0.67281,0.67286,189300004.0
2005-09-12 12:26:00,0.67305,0.67307,0.67304,0.67304,87899999.0
2005-09-12 12:27:00,0.67303,0.67313,0.67303,0.67304,217899998.0
2005-09-12 12:28:00,0.673,0.67311,0.673,0.67311,151800000.0
2005-09-12 12:29:00,0.6731,0.67314,0.67307,0.67314,91200001.0
2005-09-12 12:30:00,0.67309,0.6731,0.67301,0.67303,85500000.0
2005-09-12 12:31:00,0.67307,0.67311,0.67303,0.6731,126700002.0
2005-09-12 12:32:00,0.67312,0.67319,0.67312,0.67318,166399998.0
2005-09-12 12:33:00,0.67319,0.67319,0.67316,0.67316,17500001.0
2005-09-12 12:34:00,0.67287,0.67315,0.67287,0.67305,122300002.0
2005-09-12 12:35:00,0.6731,0.67313,0.67304,0.67304,110300004.0
2005-09-12 12:36:00,0.67299,0.67299,0.67286,0.67288,80700002.0
2005-09-12 12:37:00,0.67293,0.67293,0.67283,0.6729,125999998.0
2005-09-12 12:38:00,0.67292,0.67301,0.67292,0.67294,269199999.0
2005-09-12 12:39:00,0.67304,0.67304,0.67297,0.673,82099998.0
2005-09-12 12:40:00,0.6725,0.6729,0.67249,0.67286,154900003.0
2005-09-12 12:41:00,0.67285,0.67296,0.6726,0.67266,195399999.0
2005-09-12 12:42:00,0.67287,0.67293,0.67282,0.67293,147300004.0
2005-09-12 12:43:00,0.67291,0.67291,0.67287,0.67287,74900001.0
2005-09-12 12:44:00,0.67283,0.67291,0.67283,0.67291,124700001.0
2005-09-12 12:45:00,0.67294,0.67306,0.67291,0.67306,37400000.0
2005-09-12 12:46:00,0.67281,0.6731,0.67281,0.67305,65900002.0
2005-09-12 12:47:00,0.67314,0.67319,0.67308,0.67314,117499998.0
2005-09-12 12:48:00,0.67317,0.67322,0.67312,0.67314,193799994.0
2005-09-12 12:49:00,0.67312,0.67319,0.67311,0.67311,113700001.0
2005-09-12 12:50:00,0.67314,0.67321,0.67314,0.67319,173599997.0
2005-09-12 12:51:00,0.67322,0.67326,0.67318,0.67325,354799996.0
2005-09-12 12:52:00,0.67289,0.67315,0.67289,0.67296,128099999.0
2005-09-12 12:53:00,0.67325,0.67325,0.67315,0.67319,123599999.0
2005-09-12 12:54:00,0.67317,0.67321,0.67316,0.67317,57499998.0
2005-09-12 12:55:00,0.67318,0.67319,0.67318,0.67319,9500000.0
2005-09-12 12:56:00,0.67314,0.67322,0.67314,0.67315,57400002.0
2005-09-12 12:57:00,0.67318,0.67319,0.67318,0.67319,23900000.0
2005-09-12 12:58:00,0.6732,0.67321,0.67311,0.67311,154299997.0
2005-09-12 12:59:00,0.67312,0.67324,0.67312,0.67312,192400000.0
2005-09-12 13:00:00,0.6732,0.6732,0.67316,0.67316,167200002.0
2005-09-12 13:01:00,0.67322,0.67322,0.67311,0.67311,60200001.0
2005-09-12 13:02:00,0.67311,0.67317,0.6731,0.6731,59000001.0
2005-09-12 13:03:00,0.67297,0.67313,0.67287,0.67299,86599998.0
2005-09-12 13:04:00,0.67314,0.67324,0.67314,0.67316,100700001.0
2005-09-12 13:05:00,0.67318,0.67319,0.67318,0.67319,59800001.0
2005-09-12 13:06:00,0.67323,0.67323,0.6731,0.67317,118600002.0
2005-09-12 13:07:00,0.67318,0.67321,0.6731,0.67311,161899997.0
2005-09-12 13:08:00,0.67314,0.67323,0.67314,0.67323,94199998.0
2005-09-12 13:09:00,0.67324,0.67324,0.67315,0.6732,96999998.0
2005-09-12 13:10:00,0.6731,0.6731,0.67305,0.6731,73700001.0
2005-09-12 13:11:00,0.67318,0.67318,0.6731,0.6731,56999999.0
2005-09-12 13:12:00,0.67282,0.67326,0.67282,0.67317,118400002.0
2005-09-12 13:13:00,0.67285,0.67317,0.67279,0.67301,141099997.0
2005-09-12 13:14:00,0.67312,0.67323,0.67312,0.67323,151000000.0
2005-09-12 13:15:00,0.67324,0.67335,0.67324,0.67327,89500003.0
2005-09-12 13:16:00,0.67287,0.67314,0.67284,0.67314,141300003.0
2005-09-12 13:17:00,0.6733,0.6733,0.67323,0.67327,312400001.0
2005-09-12 13:18:00,0.67322,0.67328,0.67322,0.67325,150099996.0
2005-09-12 13:19:00,0.67326,0.67331,0.67326,0.67331,16000000.0
2005-09-12 13:20:00,0.67332,0.67336,0.6733,0.67332,160100000.0
2005-09-12 13:21:00,0.6733,0.67339,0.6733,0.67337,286100000.0
2005-09-12 13:22:00,0.67338,0.67341,0.67337,0.67341,99700000.0
2005-09-12 13:23:00,0.67335,0.67343,0.67334,0.67343,115199998.0
2005-09-12 13:24:00,0.6733,0.6734,0.67318,0.6733,192199997.0
2005-09-12 13:25:00,0.67348,0.67353,0.67347,0.67349,85100003.0
2005-09-12 13:26:00,0.6735,0.67365,0.6735,0.67354,79000000.0
2005-09-12 13:27:00,0.67352,0.67365,0.67352,0.67363,234199995.0
2005-09-12 13:28:00,0.6736,0.67365,0.6736,0.67362,80500001.0
2005-09-12 13:29:00,0.67369,0.67371,0.67369,0.67371,40000000.0
2005-09-12 13:30:00,0.67374,0.67374,0.67362,0.67364,125399999.0
2005-09-12 13:31:00,0.67366,0.67368,0.67361,0.67363,155400001.0
2005-09-12 13:32:00,0.6733,0.67362,0.67321,0.67358,109300002.0
2005-09-12 13:33:00,0.6736,0.6736,0.67358,0.6736,40200001.0
2005-09-12 13:34:00,0.67348,0.67357,0.67337,0.67348,92699999.0
2005-09-12 13:35:00,0.67363,0.67372,0.67363,0.67368,15200000.0
2005-09-12 13:36:00,0.67379,0.67379,0.67367,0.67373,146800002.0
2005-09-12 13:37:00,0.67377,0.67383,0.67373,0.67383,107900000.0
2005-09-12 13:38:00,0.67379,0.67379,0.67375,0.67375,77299999.0
2005-09-12 13:39:00,0.67369,0.67383,0.67354,0.6737,256599995.0
2005-09-12 13:40:00,0.67381,0.67382,0.67376,0.67382,52700000.0
2005-09-12 13:41:00,0.67381,0.67381,0.67374,0.67374,46500000.0
2005-09-12 13:42:00,0.67335,0.67374,0.67335,0.67371,112500002.0
2005-09-12 13:43:00,0.67369,0.67373,0.67368,0.6737,203799999.0
2005-09-12 13:44:00,0.67372,0.67381,0.67372,0.6738,143800000.0
2005-09-12 13:45:00,0.67375,0.67383,0.67375,0.67377,141100002.0
2005-09-12 13:46:00,0.67378,0.6738,0.67374,0.6738,164999998.0
2005-09-12 13:47:00,0.67375,0.67385,0.67363,0.67383,246000001.0
2005-09-12 13:48:00,0.67386,0.67388,0.6738,0.67387,115900001.0
2005-09-12 13:49:00,0.67391,0.67392,0.67384,0.67384,104299999.0
2005-09-12 13:50:00,0.67375,0.67381,0.67344,0.6738,160499999.0
2005-09-12 13:51:00,0.67375,0.67387,0.67366,0.67385,164100001.0
2005-09-12 13:52:00,0.67384,0.67393,0.67384,0.67387,150800002.0
2005-09-12 13:53:00,0.67395,0.67397,0.67389,0.67395,113200001.0
2005-09-12 13:54:00,0.6739,0.67391,0.67364,0.6737,158000005.0
2005-09-12 13:55:00,0.67399,0.67399,0.67399,0.67399,12800000.0
2005-09-12 13:56:00,0.67397,0.67404,0.67395,0.67404,143400000.0
2005-09-12 13:57:00,0.67398,0.67398,0.67393,0.67395,86100001.0
2005-09-12 13:58:00,0.67396,0.67402,0.67395,0.67402,21100000.0
2005-09-12 13:59:00,0.67398,0.67398,0.67396,0.67396,59000002.0
2005-09-12 14:00:00,0.67394,0.67402,0.67394,0.67398,205600005.0
2005-09-12 14:01:00,0.67397,0.67402,0.67394,0.67394,206400003.0
2005-09-12 14:02:00,0.6737,0.67386,0.67357,0.67376,238799996.0
2005-09-12 14:03:00,0.67378,0.67391,0.67367,0.67387,214500003.0
2005-09-12 14:04:00,0.67392,0.67392,0.67387,0.67392,191899999.0
2005-09-12 14:05:00,0.67372,0.67393,0.6737,0.67393,105200003.0
2005-09-12 14:06:00,0.6736,0.67395,0.67359,0.67378,176800000.0
2005-09-12 14:07:00,0.67375,0.67394,0.67368,0.67372,214500002.0
2005-09-12 14:08:00,0.67388,0.67393,0.67386,0.67393,198400001.0
2005-09-12 14:09:00,0.6739,0.67391,0.67387,0.67391,131099998.0
2005-09-12 14:10:00,0.67361,0.67396,0.67361,0.67388,170600002.0
2005-09-12 14:11:00,0.67392,0.67402,0.67392,0.67398,124800000.0
2005-09-12 14:12:00,0.67396,0.67402,0.67396,0.67398,143599998.0
2005-09-12 14:13:00,0.67398,0.67403,0.67394,0.67403,125200005.0
2005-09-12 14:14:00,0.67401,0.67408,0.67394,0.67408,120600000.0
2005-09-12 14:15:00,0.67413,0.67418,0.67412,0.67413,94000001.0
2005-09-12 14:16:00,0.67418,0.67424,0.67418,0.67423,151000001.0
2005-09-12 14:17:00,0.6742,0.6742,0.67412,0.67419,218600001.0
2005-09-12 14:18:00,0.67422,0.67425,0.67413,0.67417,151100000.0
2005-09-12 14:19:00,0.67413,0.67415,0.67406,0.67411,108600002.0
2005-09-12 14:20:00,0.67404,0.67413,0.67404,0.67407,210399999.0
2005-09-12 14:21:00,0.67403,0.67408,0.674,0.67403,133099996.0
2005-09-12 14:22:00,0.67394,0.67402,0.67394,0.674,158099998.0
2005-09-12 14:23:00,0.67393,0.67393,0.67385,0.67393,174600002.0
2005-09-12 14:24:00,0.67393,0.67393,0.67378,0.67378,43900000.0
2005-09-12 14:25:00,0.67383,0.67383,0.67373,0.6738,215199999.0
2005-09-12 14:26:00,0.67386,0.6739,0.67385,0.67386,182399996.0
2005-09-12 14:27:00,0.67392,0.67409,0.67392,0.67403,117399999.0
2005-09-12 14:28:00,0.67372,0.67393,0.67371,0.67376,167299998.0
2005-09-12 14:29:00,0.67386,0.67403,0.67377,0.67397,142900000.0
2005-09-12 14:30:00,0.67399,0.67413,0.67399,0.67413,104799997.0
2005-09-12 14:31:00,0.67396,0.67417,0.67389,0.67414,159699997.0
2005-09-12 14:32:00,0.67418,0.67422,0.67418,0.67422,62599999.0
2005-09-12 14:33:00,0.6742,0.67423,0.67418,0.67418,102800000.0
2005-09-12 14:34:00,0.67422,0.67423,0.67414,0.67414,44600000.0
2005-09-12 14:35:00,0.67412,0.67415,0.67405,0.67405,70300001.0
2005-09-12 14:36:00,0.67407,0.6741,0.67405,0.67405,81199998.0
2005-09-12 14:37:00,0.67406,0.6741,0.67406,0.6741,62200000.0
2005-09-12 14:38:00,0.67412,0.67412,0.67399,0.6741,245099998.0
2005-09-12 14:39:00,0.67394,0.67411,0.67384,0.6739,112300002.0
2005-09-12 14:40:00,0.67415,0.67416,0.67412,0.67413,95899998.0
2005-09-12 14:41:00,0.67418,0.67426,0.67418,0.67426,68399998.0
2005-09-12 14:42:00,0.67425,0.6743,0.6742,0.67427,199300003.0
2005-09-12 14:43:00,0.67432,0.67438,0.67432,0.67438,48000000.0
2005-09-12 14:44:00,0.67444,0.67444,0.67438,0.67438,132500002.0
2005-09-12 14:45:00,0.67434,0.67442,0.67416,0.67416,188099999.0
2005-09-12 14:46:00,0.67412,0.67416,0.67403,0.67409,133900000.0
2005-09-12 14:47:00,0.67407,0.67411,0.674,0.674,196300000.0
2005-09-12 14:48:00,0.67395,0.67397,0.67386,0.67388,139699998.0
2005-09-12 14:49:00,0.6738,0.6738,0.67368,0.67375,114500002.0
2005-09-12 14:50:00,0.67371,0.67372,0.67371,0.67372,55300000.0
2005-09-12 14:51:00,0.67362,0.67375,0.67362,0.67374,187899997.0
2005-09-12 14:52:00,0.6737,0.67374,0.67367,0.67374,179799995.0
2005-09-12 14:53:00,0.67373,0.67374,0.67367,0.67374,184200004.0
2005-09-12 14:54:00,0.6737,0.6737,0.67366,0.67369,83799998.0
2005-09-12 14:55:00,0.67373,0.67373,0.67357,0.6736,171799997.0
2005-09-12 14:56:00,0.67352,0.67352,0.67341,0.67347,66300001.0
2005-09-12 14:57:00,0.67352,0.67361,0.67352,0.67355,70700001.0
2005-09-12 14:58:00,0.67355,0.67363,0.67355,0.67363,150200001.0
2005-09-12 14:59:00,0.67362,0.67373,0.67362,0.67373,115500001.0
2005-09-12 15:00:00,0.67375,0.67381,0.67375,0.67381,17700000.0
2005-09-12 15:01:00,0.67384,0.67384,0.67376,0.67379,106700000.0
2005-09-12 15:02:00,0.67377,0.67378,0.67373,0.67373,114799999.0
2005-09-12 15:03:00,0.67372,0.67373,0.67369,0.67369,76600002.0
2005-09-12 15:04:00,0.6737,0.67375,0.67367,0.67374,86800000.0
2005-09-12 15:05:00,0.67372,0.67372,0.67364,0.6737,186099996.0
2005-09-12 15:06:00,0.67367,0.67372,0.67365,0.6737,92300000.0
2005-09-12 15:07:00,0.67372,0.67373,0.67365,0.67373,190700001.0
2005-09-12 15:08:00,0.67372,0.67372,0.67365,0.67365,241900003.0
2005-09-12 15:09:00,0.67364,0.67366,0.67354,0.67354,68499999.0
2005-09-12 15:10:00,0.67355,0.6736,0.67345,0.67345,163600002.0
2005-09-12 15:11:00,0.67346,0.67356,0.67346,0.67356,50200000.0
2005-09-12 15:12:00,0.67357,0.67357,0.67354,0.67357,54200000.0
2005-09-12 15:13:00,0.67351,0.67354,0.67342,0.67342,121900003.0
2005-09-12 15:14:00,0.67347,0.67358,0.67346,0.67357,142200002.0
2005-09-12 15:15:00,0.67362,0.67362,0.67357,0.67358,132399999.0
2005-09-12 15:16:00,0.67355,0.67361,0.67355,0.6736,73999998.0
2005-09-12 15:17:00,0.67364,0.67364,0.67357,0.67357,140899999.0
2005-09-12 15:18:00,0.67351,0.67357,0.6735,0.67355,126999997.0
2005-09-12 15:19:00,0.6735,0.67363,0.6735,0.67354,156999998.0
2005-09-12 15:20:00,0.67354,0.67356,0.67347,0.67347,186600001.0
2005-09-12 15:21:00,0.6736,0.6736,0.67348,0.67351,64000001.0
2005-09-12 15:22:00,0.6735,0.67355,0.6735,0.67351,127899999.0
2005-09-12 15:23:00,0.67348,0.67354,0.67344,0.67344,157700002.0
2005-09-12 15:24:00,0.67355,0.67362,0.67355,0.67357,172500003.0
2005-09-12 15:25:00,0.67332,0.67348,0.67324,0.67348,186099998.0
2005-09-12 15:26:00,0.67356,0.67356,0.67343,0.6735,116200001.0
2005-09-12 15:27:00,0.67349,0.67357,0.67349,0.67353,114800002.0
2005-09-12 15:28:00,0.67357,0.6736,0.67357,0.67357,154199998.0
2005-09-12 15:29:00,0.67363,0.67366,0.67361,0.67361,74199998.0
2005-09-12 15:30:00,0.67359,0.67363,0.67359,0.67362,105000001.0
2005-09-12 15:31:00,0.67361,0.67361,0.67357,0.67357,150299999.0
2005-09-12 15:32:00,0.67356,0.67366,0.67356,0.67365,190800002.0
2005-09-12 15:33:00,0.67361,0.67364,0.67354,0.67354,122599999.0
2005-09-12 15:34:00,0.67359,0.67359,0.67348,0.67356,113800000.0
2005-09-12 15:35:00,0.67361,0.67361,0.67352,0.67358,144399999.0
2005-09-12 15:36:00,0.67357,0.67363,0.67355,0.6736,112600001.0
2005-09-12 15:37:00,0.6736,0.67372,0.6736,0.6736,37500000.0
2005-09-12 15:38:00,0.67367,0.67377,0.6736,0.67376,147400001.0
2005-09-12 15:39:00,0.67374,0.67383,0.67374,0.67375,61400000.0
2005-09-12 15:40:00,0.67376,0.67376,0.67367,0.67367,41800001.0
2005-09-12 15:41:00,0.67355,0.67365,0.67355,0.6736,159399996.0
2005-09-12 15:42:00,0.67365,0.67365,0.67356,0.67359,189300003.0
2005-09-12 15:43:00,0.67354,0.67362,0.67354,0.67362,159400001.0
2005-09-12 15:44:00,0.67361,0.67361,0.67355,0.67355,76499999.0
2005-09-12 15:45:00,0.67353,0.6736,0.67348,0.67352,173400000.0
2005-09-12 15:46:00,0.67353,0.67353,0.67342,0.67348,199099999.0
2005-09-12 15:47:00,0.67353,0.67353,0.6734,0.6734,129100001.0
2005-09-12 15:48:00,0.67344,0.6735,0.67343,0.67343,158100000.0
2005-09-12 15:49:00,0.67347,0.6736,0.67347,0.67356,83699999.0
2005-09-12 15:50:00,0.67358,0.67362,0.67355,0.67357,113699999.0
2005-09-12 15:51:00,0.67354,0.67358,0.67354,0.67358,146799997.0
2005-09-12 15:52:00,0.67359,0.67365,0.67357,0.67358,174199999.0
2005-09-12 15:53:00,0.67354,0.67372,0.67354,0.67365,193200003.0
2005-09-12 15:54:00,0.67373,0.67373,0.67365,0.67367,71800001.0
2005-09-12 15:55:00,0.67368,0.67372,0.67365,0.67365,180499997.0
2005-09-12 15:56:00,0.67359,0.67369,0.67359,0.67369,55999998.0
2005-09-12 15:57:00,0.67368,0.67368,0.67358,0.67361,240399993.0
2005-09-12 15:58:00,0.67363,0.67363,0.67351,0.67351,119200003.0
2005-09-12 15:59:00,0.67348,0.67359,0.67348,0.67358,148200000.0
2005-09-12 16:00:00,0.67356,0.6736,0.67348,0.67354,167899999.0
2005-09-12 16:01:00,0.67359,0.6737,0.67359,0.6737,122300002.0
2005-09-12 16:02:00,0.67372,0.67372,0.67363,0.67371,159800002.0
2005-09-12 16:03:00,0.67368,0.67375,0.67363,0.67375,170800001.0
2005-09-12 16:04:00,0.67377,0.67377,0.67365,0.67376,64800001.0
2005-09-12 16:05:00,0.67353,0.67369,0.67339,0.67339,126300000.0
2005-09-12 16:06:00,0.67378,0.6738,0.67377,0.6738,61699999.0
2005-09-12 16:07:00,0.67378,0.67382,0.67368,0.67376,233599999.0
2005-09-12 16:08:00,0.6738,0.67386,0.67377,0.67383,179400002.0
2005-09-12 16:09:00,0.67389,0.67391,0.67385,0.67385,176900000.0
2005-09-12 16:10:00,0.67379,0.67379,0.67371,0.67375,122799999.0
2005-09-12 16:11:00,0.67369,0.67375,0.67366,0.67375,111900001.0
2005-09-12 16:12:00,0.67371,0.67375,0.67371,0.67373,149300002.0
2005-09-12 16:13:00,0.67373,0.67376,0.67373,0.67375,228300002.0
2005-09-12 16:14:00,0.67373,0.67381,0.67373,0.67381,135100000.0
2005-09-12 16:15:00,0.67383,0.67387,0.67375,0.67378,303099999.0
2005-09-12 16:16:00,0.6738,0.67386,0.67377,0.67385,164399997.0
2005-09-12 16:17:00,0.67374,0.67377,0.67374,0.67377,40700001.0
2005-09-12 16:18:00,0.67379,0.67381,0.67379,0.67381,49400002.0
2005-09-12 16:19:00,0.67389,0.67391,0.67384,0.67391,73800002.0
2005-09-12 16:20:00,0.67387,0.67392,0.67387,0.6739,206800000.0
2005-09-12 16:21:00,0.67392,0.67394,0.67383,0.67393,224000005.0
2005-09-12 16:22:00,0.67392,0.67393,0.67386,0.67386,91599998.0
2005-09-12 16:23:00,0.67392,0.67395,0.67392,0.67393,29700000.0
2005-09-12 16:24:00,0.67389,0.67389,0.67378,0.67383,265700001.0
2005-09-12 16:25:00,0.6738,0.67382,0.67374,0.67382,101199998.0
2005-09-12 16:26:00,0.67377,0.67378,0.67372,0.67373,75999998.0
2005-09-12 16:27:00,0.67373,0.67373,0.67366,0.67367,230100002.0
2005-09-12 16:28:00,0.67368,0.67381,0.67368,0.67372,118800003.0
2005-09-12 16:29:00,0.67372,0.67378,0.67371,0.67372,256400001.0
2005-09-12 16:30:00,0.67369,0.6737,0.67363,0.6737,198000000.0
2005-09-12 16:31:00,0.67372,0.67377,0.67359,0.67376,219200003.0
2005-09-12 16:32:00,0.67378,0.6739,0.67378,0.6739,31099999.0
2005-09-12 16:33:00,0.67392,0.67392,0.67383,0.67387,151299999.0
2005-09-12 16:34:00,0.67385,0.67391,0.67385,0.67385,192700004.0
2005-09-12 16:35:00,0.6739,0.67395,0.67388,0.67392,109100000.0
2005-09-12 16:36:00,0.6739,0.67396,0.67389,0.67389,164799996.0
2005-09-12 16:37:00,0.67384,0.67386,0.67381,0.67381,81300002.0
2005-09-12 16:38:00,0.67384,0.67391,0.67383,0.67384,133400002.0
2005-09-12 16:39:00,0.67382,0.67385,0.67382,0.67385,29400000.0
2005-09-12 16:40:00,0.67382,0.67385,0.67378,0.67385,129300000.0
2005-09-12 16:41:00,0.67385,0.67392,0.67385,0.67387,190300002.0
2005-09-12 16:42:00,0.67379,0.67397,0.67379,0.67397,116299997.0
2005-09-12 16:43:00,0.67388,0.67388,0.67379,0.6738,136499999.0
2005-09-12 16:44:00,0.67373,0.6738,0.67369,0.67378,167500002.0
2005-09-12 16:45:00,0.67375,0.67379,0.67374,0.67374,113500002.0
2005-09-12 16:46:00,0.67375,0.67378,0.67369,0.67378,248899999.0
2005-09-12 16:47:00,0.67373,0.6738,0.67373,0.6738,79799998.0
2005-09-12 16:48:00,0.67382,0.67388,0.67379,0.67379,214400000.0
2005-09-12 16:49:00,0.6738,0.67392,0.6738,0.6739,74499998.0
2005-09-12 16:50:00,0.67393,0.67396,0.6739,0.67391,295200000.0
2005-09-12 16:51:00,0.67388,0.67399,0.67388,0.67392,114999998.0
2005-09-12 16:52:00,0.67393,0.67393,0.67382,0.67388,105199999.0
2005-09-12 16:53:00,0.67382,0.67385,0.67382,0.67385,182300004.0
2005-09-12 16:54:00,0.67389,0.67392,0.67386,0.67386,44700000.0
2005-09-12 16:55:00,0.67392,0.67392,0.6739,0.6739,33500001.0
2005-09-12 16:56:00,0.67388,0.67391,0.67387,0.67387,113400000.0
2005-09-12 16:57:00,0.67395,0.674,0.67394,0.674,239500003.0
2005-09-12 16:58:00,0.674,0.67404,0.674,0.67402,147600005.0
2005-09-12 16:59:00,0.67401,0.67408,0.67397,0.67405,250900000.0
2005-09-12 17:00:00,0.674,0.67406,0.67397,0.67401,230599998.0
2005-09-12 17:01:00,0.67399,0.67407,0.67399,0.67402,253799999.0
2005-09-12 17:02:00,0.67403,0.67411,0.67403,0.67403,144900002.0
2005-09-12 17:03:00,0.67405,0.67411,0.67402,0.67402,53500000.0
2005-09-12 17:04:00,0.67406,0.67409,0.67397,0.67397,116499999.0
2005-09-12 17:05:00,0.67395,0.67403,0.67395,0.67403,191000004.0
2005-09-12 17:06:00,0.67396,0.67402,0.67394,0.674,79800001.0
2005-09-12 17:07:00,0.67397,0.67397,0.67391,0.67395,289400001.0
2005-09-12 17:08:00,0.67393,0.67394,0.67391,0.67394,114799998.0
2005-09-12 17:09:00,0.67391,0.67391,0.67373,0.67373,62900001.0
2005-09-12 17:10:00,0.67374,0.6738,0.67372,0.67375,184999996.0
2005-09-12 17:11:00,0.67368,0.67368,0.6736,0.67365,77000001.0
2005-09-12 17:12:00,0.6736,0.6736,0.67348,0.67353,142300003.0
2005-09-12 17:13:00,0.67356,0.67358,0.67347,0.67349,125500001.0
2005-09-12 17:14:00,0.67348,0.67354,0.67346,0.67354,95500000.0
2005-09-12 17:15:00,0.67352,0.67352,0.67342,0.67349,190299998.0
2005-09-12 17:16:00,0.67356,0.67366,0.67355,0.67357,142200002.0
2005-09-12 17:17:00,0.67358,0.67368,0.67358,0.67366,129999998.0
2005-09-12 17:18:00,0.67368,0.67374,0.67368,0.67374,93500001.0
2005-09-12 17:19:00,0.67373,0.67377,0.6737,0.6737,129399999.0
2005-09-12 17:20:00,0.67378,0.67379,0.67378,0.67378,168600000.0
2005-09-12 17:21:00,0.67378,0.67378,0.67369,0.67374,185999997.0
2005-09-12 17:22:00,0.67379,0.67385,0.67379,0.67383,116000001.0
2005-09-12 17:23:00,0.6738,0.67383,0.67372,0.67372,341300002.0
2005-09-12 17:24:00,0.67376,0.67381,0.67372,0.67373,74400000.0
2005-09-12 17:25:00,0.6737,0.67375,0.6737,0.67375,87999998.0
2005-09-12 17:26:00,0.67377,0.67381,0.67376,0.67376,85300001.0
2005-09-12 17:27:00,0.67379,0.67387,0.67379,0.67382,189600001.0
2005-09-12 17:28:00,0.67385,0.67385,0.67382,0.67385,84200001.0
2005-09-12 17:29:00,0.67383,0.67383,0.67377,0.67377,53700001.0
2005-09-12 17:30:00,0.67382,0.67382,0.67375,0.67377,103700001.0
2005-09-12 17:31:00,0.67379,0.67382,0.67374,0.67374,109499998.0
2005-09-12 17:32:00,0.67373,0.67373,0.67366,0.67367,31100001.0
2005-09-12 17:33:00,0.67372,0.67372,0.67368,0.67368,45700001.0
2005-09-12 17:34:00,0.67372,0.67374,0.67367,0.67367,178599996.0
2005-09-12 17:35:00,0.67371,0.67375,0.67369,0.67375,122699998.0
2005-09-12 17:36:00,0.67373,0.67375,0.67371,0.67371,159699997.0
2005-09-12 17:37:00,0.67371,0.67373,0.67365,0.67365,277500002.0
2005-09-12 17:38:00,0.67362,0.67363,0.67362,0.67363,19900000.0
2005-09-12 17:39:00,0.67367,0.67374,0.67367,0.67374,126400000.0
2005-09-12 17:40:00,0.67374,0.67376,0.67334,0.67334,102900002.0
2005-09-12 17:41:00,0.6737,0.67376,0.6737,0.67374,105300003.0
2005-09-12 17:42:00,0.67363,0.67363,0.67345,0.67345,157700001.0
2005-09-12 17:43:00,0.67349,0.67349,0.67343,0.67346,123399998.0
2005-09-12 17:44:00,0.67347,0.67352,0.67344,0.6735,149700005.0
2005-09-12 17:45:00,0.67344,0.67344,0.67338,0.67342,177499998.0
2005-09-12 17:46:00,0.67348,0.67352,0.67348,0.67352,20000000.0
2005-09-12 17:47:00,0.67352,0.67355,0.67352,0.67355,150000001.0
2005-09-12 17:48:00,0.67355,0.6736,0.67351,0.67355,135799998.0
2005-09-12 17:49:00,0.67356,0.67357,0.67354,0.67356,93400001.0
2005-09-12 17:50:00,0.67354,0.67359,0.67353,0.67358,109299999.0
2005-09-12 17:51:00,0.6736,0.67363,0.6736,0.67363,46300002.0
2005-09-12 17:52:00,0.67362,0.67363,0.67362,0.67363,33500001.0
2005-09-12 17:53:00,0.67361,0.67361,0.67353,0.67358,238899997.0
2005-09-12 17:54:00,0.6736,0.6736,0.67356,0.6736,148600000.0
2005-09-12 17:55:00,0.67355,0.67358,0.67355,0.67358,21500001.0
2005-09-12 17:56:00,0.67362,0.67362,0.67361,0.67361,19100000.0
2005-09-12 17:57:00,0.67364,0.67373,0.67358,0.67373,153099997.0
2005-09-12 17:58:00,0.67374,0.6738,0.67372,0.67377,143500000.0
2005-09-12 17:59:00,0.67381,0.67385,0.67379,0.67379,169399999.0
2005-09-12 18:00:00,0.6738,0.67384,0.67373,0.67384,102899999.0
2005-09-12 18:01:00,0.67387,0.67387,0.67371,0.67378,1437699997.0
2005-09-12 18:02:00,0.67378,0.67386,0.67373,0.67378,1345000000.0
2005-09-12 18:03:00,0.6738,0.67394,0.6738,0.67392,2044899998.0
2005-09-12 18:04:00,0.67381,0.67383,0.67372,0.67378,768599992.0
2005-09-12 18:05:00,0.67373,0.67378,0.67369,0.67369,1501199995.0
2005-09-12 18:06:00,0.67369,0.67375,0.67366,0.67373,1852199991.0
2005-09-12 18:07:00,0.6737,0.67372,0.67365,0.67368,1946299999.0
2005-09-12 18:09:00,0.67368,0.6737,0.67362,0.67368,948900002.0
2005-09-12 18:10:00,0.6737,0.67372,0.67362,0.6737,931800003.0
2005-09-12 18:11:00,0.67365,0.67373,0.67365,0.67373,1002699987.0
2005-09-12 18:12:00,0.6737,0.67372,0.67365,0.67365,1008599997.0
2005-09-12 18:13:00,0.67367,0.67373,0.67364,0.67364,1076299998.0
2005-09-12 18:14:00,0.67368,0.67372,0.67365,0.6737,1681900000.0
2005-09-12 18:15:00,0.67372,0.67372,0.67365,0.67368,1967100001.0
2005-09-12 18:16:00,0.67329,0.67352,0.67329,0.67335,1173899994.0
2005-09-12 18:17:00,0.67369,0.6738,0.67369,0.67376,650099994.0
2005-09-12 18:18:00,0.67373,0.6738,0.67372,0.6738,1013100000.0
2005-09-12 18:19:00,0.67379,0.67379,0.67369,0.67373,598000001.0
2005-09-12 18:20:00,0.67377,0.67386,0.67376,0.67386,533399998.0
2005-09-12 18:21:00,0.67395,0.67398,0.67388,0.67397,848700007.0
2005-09-12 18:22:00,0.67406,0.67422,0.67406,0.6742,1076600014.0
2005-09-12 18:23:00,0.67422,0.67422,0.67413,0.67418,1516400009.0
2005-09-12 18:24:00,0.67413,0.67425,0.67413,0.67422,960199987.0
2005-09-12 18:25:00,0.67421,0.67461,0.67421,0.6745,1127799992.0
2005-09-12 18:26:00,0.67458,0.67477,0.67457,0.67477,1032200000.0
2005-09-12 18:27:00,0.67482,0.67516,0.67471,0.67501,722100000.0
2005-09-12 18:28:00,0.67507,0.67516,0.67507,0.6751,630200005.0
2005-09-12 18:29:00,0.67506,0.67512,0.67502,0.6751,1158700004.0
2005-09-12 18:30:00,0.67517,0.67522,0.67514,0.67519,606500003.0
2005-09-12 18:31:00,0.67512,0.67519,0.67508,0.67509,436800005.0
2005-09-12 18:32:00,0.67504,0.67507,0.67492,0.67492,772999991.0
2005-09-12 18:33:00,0.67494,0.67504,0.67492,0.67496,1007699997.0
2005-09-12 18:34:00,0.67495,0.675,0.67492,0.67494,1116100003.0
2005-09-12 18:35:00,0.67497,0.67502,0.67497,0.67498,524899997.0
2005-09-12 18:36:00,0.67497,0.67502,0.67497,0.675,243099999.0
2005-09-12 18:37:00,0.67496,0.67496,0.67485,0.67494,503900008.0
2005-09-12 18:38:00,0.67489,0.67489,0.67469,0.67469,456700004.0
2005-09-12 18:39:00,0.67468,0.6747,0.6745,0.67458,450299999.0
2005-09-12 18:40:00,0.67458,0.67458,0.67445,0.67451,427099996.0
2005-09-12 18:41:00,0.67452,0.67458,0.67449,0.67454,805500010.0
2005-09-12 18:42:00,0.67454,0.67462,0.67451,0.67455,578100003.0
2005-09-12 18:43:00,0.6745,0.67453,0.67448,0.67449,265399994.0
2005-09-12 18:44:00,0.67448,0.67451,0.6744,0.67443,603999999.0
2005-09-12 18:45:00,0.67444,0.67454,0.6744,0.6744,315800000.0
2005-09-12 18:46:00,0.67449,0.67452,0.67446,0.6745,172900000.0
2005-09-12 18:47:00,0.67453,0.67453,0.67446,0.6745,181300000.0
2005-09-12 18:48:00,0.67447,0.67453,0.67441,0.67447,250199997.0
2005-09-12 18:49:00,0.67442,0.67452,0.67441,0.67445,254999996.0
2005-09-12 18:50:00,0.67442,0.67448,0.6744,0.67448,165299998.0
2005-09-12 18:51:00,0.67448,0.67448,0.67443,0.67445,223400000.0
2005-09-12 18:52:00,0.67445,0.67445,0.67435,0.67435,391200005.0
2005-09-12 18:53:00,0.6744,0.67448,0.67436,0.67437,681299993.0
2005-09-12 18:54:00,0.67442,0.67443,0.67436,0.67436,332200001.0
2005-09-12 18:55:00,0.67432,0.67439,0.67427,0.67437,687800010.0
2005-09-12 18:56:00,0.67437,0.67441,0.67433,0.67433,272999998.0
2005-09-12 18:57:00,0.67435,0.67437,0.67432,0.67433,302000003.0
2005-09-12 18:58:00,0.6743,0.67436,0.67427,0.67432,894999998.0
2005-09-12 18:59:00,0.67433,0.67439,0.6743,0.6743,762499999.0
2005-09-12 19:00:00,0.67435,0.67443,0.67434,0.67443,306700003.0
2005-09-12 19:01:00,0.67446,0.67447,0.67439,0.67445,205799997.0
2005-09-12 19:02:00,0.67445,0.67445,0.6744,0.67445,468200005.0
2005-09-12 19:03:00,0.67443,0.67447,0.6744,0.67442,495399996.0
2005-09-12 19:04:00,0.67445,0.67451,0.67443,0.67449,402100007.0
2005-09-12 19:05:00,0.67447,0.67458,0.67447,0.67453,517499998.0
2005-09-12 19:06:00,0.67447,0.67457,0.67447,0.67452,743900004.0
2005-09-12 19:07:00,0.67457,0.67457,0.67452,0.67452,336100003.0
2005-09-12 19:08:00,0.6746,0.67466,0.67455,0.67455,837600001.0
2005-09-12 19:09:00,0.67455,0.67465,0.67455,0.6746,513399998.0
2005-09-12 19:10:00,0.67458,0.67458,0.6745,0.67455,402100002.0
2005-09-12 19:11:00,0.67452,0.67458,0.6745,0.67458,205999995.0
2005-09-12 19:12:00,0.67453,0.67453,0.67445,0.67445,168899995.0
2005-09-12 19:13:00,0.67445,0.67453,0.67445,0.67448,526599999.0
2005-09-12 19:14:00,0.67448,0.67453,0.67442,0.67443,195999999.0
2005-09-12 19:15:00,0.67445,0.67452,0.6744,0.67446,598400004.0
2005-09-12 19:16:00,0.67446,0.67448,0.67444,0.67446,159399997.0
2005-09-12 19:17:00,0.67446,0.67452,0.67446,0.67449,287399999.0
2005-09-12 19:18:00,0.67447,0.67452,0.67443,0.67452,382399998.0
2005-09-12 19:19:00,0.67442,0.67454,0.67442,0.67445,367199999.0
2005-09-12 19:20:00,0.67443,0.6745,0.67443,0.67445,246200000.0
2005-09-12 19:21:00,0.67447,0.67453,0.67446,0.67448,349499998.0
2005-09-12 19:22:00,0.67449,0.6745,0.67443,0.67447,340899999.0
2005-09-12 19:23:00,0.67447,0.67451,0.67443,0.6745,278700003.0
2005-09-12 19:24:00,0.6745,0.67452,0.67448,0.67449,208900002.0
2005-09-12 19:25:00,0.67447,0.67448,0.6744,0.67447,144299997.0
2005-09-12 19:26:00,0.6745,0.67456,0.67445,0.67445,618900001.0
2005-09-12 19:27:00,0.67445,0.67451,0.67443,0.67443,638900005.0
2005-09-12 19:28:00,0.6741,0.67423,0.67393,0.67418,326300004.0
2005-09-12 19:29:00,0.67445,0.6745,0.67442,0.6745,512700004.0
2005-09-12 19:30:00,0.67448,0.67454,0.67447,0.67452,627700005.0
2005-09-12 19:31:00,0.67451,0.67457,0.67448,0.67454,773800001.0
2005-09-12 19:32:00,0.67456,0.67456,0.67449,0.67456,511399999.0
2005-09-12 19:33:00,0.67449,0.67454,0.67448,0.67453,190900004.0
2005-09-12 19:34:00,0.67453,0.67455,0.67451,0.67452,513699991.0
2005-09-12 19:35:00,0.67426,0.67439,0.67407,0.67423,462299992.0
2005-09-12 19:36:00,0.67453,0.67453,0.67445,0.6745,513400005.0
2005-09-12 19:37:00,0.6745,0.67453,0.67447,0.6745,322199998.0
2005-09-12 19:38:00,0.6745,0.67456,0.6745,0.67453,295399997.0
2005-09-12 19:39:00,0.67437,0.67445,0.67401,0.6741,835900004.0
2005-09-12 19:40:00,0.67452,0.6746,0.67447,0.67447,784900009.0
2005-09-12 19:41:00,0.67447,0.67454,0.67447,0.67453,552800001.0
2005-09-12 19:42:00,0.67453,0.67455,0.6745,0.67455,233499998.0
2005-09-12 19:43:00,0.67455,0.67459,0.67455,0.67459,192300000.0
2005-09-12 19:44:00,0.6746,0.6746,0.67457,0.67457,527299985.0
2005-09-12 19:45:00,0.6746,0.6746,0.67455,0.67457,424000000.0
2005-09-12 19:46:00,0.67464,0.67471,0.67464,0.6747,132600002.0
2005-09-12 19:47:00,0.67472,0.67472,0.67467,0.67469,74200000.0
2005-09-12 19:48:00,0.67468,0.6747,0.67468,0.6747,130500000.0
2005-09-12 19:49:00,0.67472,0.67494,0.67472,0.67492,381500002.0
2005-09-12 19:50:00,0.67494,0.67494,0.67485,0.67493,251099998.0
2005-09-12 19:51:00,0.67494,0.67494,0.67485,0.67486,394900000.0
2005-09-12 19:52:00,0.67485,0.6749,0.67485,0.67485,245300003.0
2005-09-12 19:53:00,0.67485,0.67488,0.67485,0.67485,122800002.0
2005-09-12 19:54:00,0.67485,0.67485,0.6748,0.67485,117400002.0
2005-09-12 19:55:00,0.67485,0.67485,0.67478,0.67482,154099996.0
2005-09-12 19:56:00,0.67485,0.67485,0.67485,0.67485,111600000.0
2005-09-12 19:57:00,0.67487,0.67489,0.67483,0.67483,547400001.0
2005-09-12 19:58:00,0.67485,0.67489,0.67485,0.67487,261700001.0
2005-09-12 19:59:00,0.67488,0.67497,0.67488,0.67492,623900003.0
2005-09-12 20:00:00,0.67496,0.67499,0.67488,0.67499,255499996.0
2005-09-12 20:01:00,0.675,0.67504,0.67484,0.67484,304299996.0
2005-09-12 20:02:00,0.67483,0.67485,0.67477,0.67477,152399999.0
2005-09-12 20:03:00,0.67487,0.6749,0.67474,0.67476,137599997.0
2005-09-12 20:04:00,0.67473,0.67482,0.67473,0.6748,271899998.0
2005-09-12 20:05:00,0.67483,0.67483,0.67474,0.67475,136999998.0
2005-09-12 20:06:00,0.67475,0.6748,0.67473,0.6748,154700000.0
2005-09-12 20:07:00,0.67482,0.67485,0.67481,0.67482,185100003.0
2005-09-12 20:08:00,0.67483,0.67484,0.67471,0.67479,678800002.0
2005-09-12 20:09:00,0.6748,0.67487,0.6748,0.67485,223299998.0
2005-09-12 20:10:00,0.67481,0.67481,0.67472,0.67481,132399999.0
2005-09-12 20:11:00,0.67483,0.67488,0.67482,0.67485,252799998.0
2005-09-12 20:12:00,0.67483,0.67485,0.67473,0.67484,1034599999.0
2005-09-12 20:13:00,0.67483,0.67483,0.67475,0.67478,357900001.0
2005-09-12 20:14:00,0.67478,0.67478,0.67473,0.67478,200500000.0
2005-09-12 20:15:00,0.67449,0.67467,0.67441,0.6746,736799994.0
2005-09-12 20:16:00,0.67477,0.67478,0.67475,0.67478,564500006.0
2005-09-12 20:17:00,0.67476,0.67476,0.67471,0.67476,104700001.0
2005-09-12 20:18:00,0.67414,0.6747,0.67414,0.67445,355999996.0
2005-09-12 20:19:00,0.67476,0.67476,0.67465,0.67465,423700007.0
2005-09-12 20:20:00,0.67469,0.67475,0.67468,0.67473,524400002.0
2005-09-12 20:21:00,0.67472,0.67475,0.67472,0.67475,90300001.0
2005-09-12 20:22:00,0.67473,0.67475,0.67468,0.67471,151599998.0
2005-09-12 20:23:00,0.6747,0.67473,0.6747,0.6747,463999998.0
2005-09-12 20:24:00,0.67465,0.67473,0.67465,0.67465,457900001.0
2005-09-12 20:25:00,0.67467,0.67473,0.67467,0.6747,620400000.0
2005-09-12 20:26:00,0.67471,0.67475,0.67465,0.67475,900000006.0
2005-09-12 20:27:00,0.67475,0.67475,0.67469,0.67471,362000002.0
2005-09-12 20:28:00,0.67472,0.67472,0.67463,0.67465,567999997.0
2005-09-12 20:29:00,0.67468,0.67473,0.67462,0.67462,680900002.0
2005-09-12 20:30:00,0.67463,0.6747,0.6746,0.67465,1933700006.0
2005-09-12 20:31:00,0.67465,0.67467,0.67457,0.6746,968799996.0
2005-09-12 20:32:00,0.67463,0.67468,0.67457,0.67463,1499000003.0
2005-09-12 20:33:00,0.67463,0.67463,0.67446,0.67446,329099992.0
2005-09-12 20:34:00,0.67445,0.67457,0.67445,0.67447,374399997.0
2005-09-12 20:35:00,0.67448,0.67448,0.6744,0.67448,251199998.0
2005-09-12 20:36:00,0.6745,0.6745,0.67438,0.67444,295099998.0
2005-09-12 20:37:00,0.67448,0.67456,0.67444,0.67453,670999995.0
2005-09-12 20:38:00,0.67445,0.67461,0.67445,0.67454,957500007.0
2005-09-12 20:39:00,0.67456,0.67465,0.67456,0.67456,409800000.0
2005-09-12 20:40:00,0.67461,0.67468,0.67461,0.67464,461000000.0
2005-09-12 20:41:00,0.6746,0.67467,0.67459,0.67463,381400005.0
2005-09-12 20:42:00,0.67461,0.67462,0.67457,0.67457,94200000.0
2005-09-12 20:43:00,0.67455,0.67457,0.6745,0.6745,594400004.0
2005-09-12 20:44:00,0.67456,0.6746,0.67453,0.67457,1091699988.0
2005-09-12 20:45:00,0.67457,0.67459,0.67453,0.67457,491200007.0
2005-09-12 20:46:00,0.67464,0.67464,0.6745,0.67453,219099999.0
2005-09-12 20:47:00,0.67453,0.6746,0.67452,0.67453,696699999.0
2005-09-12 20:48:00,0.6745,0.67458,0.67447,0.6745,795199999.0
2005-09-12 20:49:00,0.67452,0.67455,0.67448,0.6745,264499996.0
2005-09-12 20:50:00,0.6745,0.67453,0.67443,0.67448,1312900005.0
2005-09-12 20:51:00,0.67418,0.67434,0.67408,0.67431,545599999.0
2005-09-12 20:52:00,0.67451,0.67458,0.67448,0.67448,629800004.0
2005-09-12 20:53:00,0.67451,0.67456,0.6745,0.67452,993699999.0
2005-09-12 20:54:00,0.67455,0.67455,0.67444,0.6745,751100009.0
2005-09-12 20:55:00,0.6745,0.6745,0.67445,0.67448,528099996.0
2005-09-12 20:56:00,0.67448,0.6745,0.6744,0.67445,1113800004.0
2005-09-12 20:57:00,0.67442,0.67449,0.67441,0.67441,1076099996.0
2005-09-12 20:58:00,0.6744,0.67448,0.67439,0.67442,699799993.0
2005-09-12 20:59:00,0.67446,0.6745,0.67438,0.6744,1476700008.0
2005-09-12 21:00:00,0.67443,0.67444,0.67423,0.67435,1678399999.0
2005-09-12 21:01:00,0.67436,0.67443,0.67429,0.67429,1005699995.0
2005-09-12 21:02:00,0.67425,0.67429,0.67418,0.67422,388699999.0
2005-09-12 21:03:00,0.67426,0.67443,0.67426,0.6743,844800000.0
2005-09-12 21:04:00,0.67428,0.67436,0.67428,0.67436,503900004.0
2005-09-12 21:05:00,0.67431,0.67439,0.67429,0.67436,642399992.0
2005-09-12 21:06:00,0.67437,0.67437,0.67429,0.67434,531200003.0
2005-09-12 21:07:00,0.67435,0.67441,0.67435,0.67437,146500000.0
2005-09-12 21:08:00,0.67441,0.67444,0.67434,0.67438,73600002.0
2005-09-12 21:09:00,0.67441,0.67449,0.67439,0.67448,461899999.0
2005-09-12 21:10:00,0.67449,0.67449,0.67445,0.67445,227200000.0
2005-09-12 21:11:00,0.67446,0.67454,0.67446,0.67454,231399999.0
2005-09-12 21:12:00,0.6745,0.6745,0.67448,0.67449,62900000.0
2005-09-12 21:13:00,0.67455,0.67461,0.67453,0.67457,371600000.0
2005-09-12 21:14:00,0.67459,0.67459,0.67449,0.67449,659699999.0
2005-09-12 21:15:00,0.6745,0.67455,0.67447,0.67455,305000002.0
2005-09-12 21:16:00,0.67455,0.67463,0.67454,0.67454,337499996.0
2005-09-12 21:17:00,0.67452,0.67463,0.67452,0.67463,332800007.0
2005-09-12 21:18:00,0.6746,0.67464,0.67452,0.67452,138799998.0
2005-09-12 21:19:00,0.67448,0.6745,0.67445,0.67445,599299990.0
2005-09-12 21:20:00,0.6745,0.67452,0.67443,0.67447,1172400002.0
2005-09-12 21:21:00,0.67451,0.6746,0.67451,0.67453,408499995.0
2005-09-12 21:22:00,0.67449,0.67449,0.67442,0.67444,831999996.0
2005-09-12 21:23:00,0.67436,0.67436,0.67431,0.67431,7700000.0
2005-09-12 21:24:00,0.67431,0.67432,0.6743,0.6743,160300002.0
2005-09-12 21:25:00,0.6743,0.67438,0.67424,0.67436,193100000.0
2005-09-12 21:26:00,0.67441,0.67441,0.67434,0.6744,126700002.0
2005-09-12 21:27:00,0.67445,0.67452,0.67438,0.67452,216999998.0
2005-09-12 21:28:00,0.67455,0.67463,0.67446,0.67446,184100003.0
2005-09-12 21:29:00,0.67445,0.67454,0.67445,0.67454,98199999.0
2005-09-12 21:30:00,0.67455,0.67462,0.67455,0.67462,80500001.0
2005-09-12 21:31:00,0.67464,0.67471,0.67464,0.67471,206200001.0
2005-09-12 21:32:00,0.67473,0.67476,0.67472,0.67475,618199998.0
2005-09-12 21:33:00,0.67473,0.67474,0.67467,0.67473,641700009.0
2005-09-12 21:34:00,0.67472,0.67473,0.67468,0.67473,673000001.0
2005-09-12 21:35:00,0.67475,0.67475,0.67465,0.67472,219800002.0
2005-09-12 21:36:00,0.67476,0.67483,0.67475,0.67475,83800000.0
2005-09-12 21:37:00,0.6748,0.67482,0.67477,0.6748,365600002.0
2005-09-12 21:38:00,0.67445,0.67471,0.67445,0.67458,145899998.0
2005-09-12 21:39:00,0.67476,0.6749,0.67476,0.6749,83600000.0
2005-09-12 21:40:00,0.67488,0.67495,0.67485,0.67488,241799995.0
2005-09-12 21:41:00,0.67492,0.675,0.67492,0.675,58400000.0
2005-09-12 21:42:00,0.67497,0.67506,0.67497,0.67505,215300001.0
2005-09-12 21:43:00,0.67502,0.67504,0.67491,0.67495,272600001.0
2005-09-12 21:44:00,0.67498,0.67504,0.67496,0.67504,443999997.0
2005-09-12 21:45:00,0.67504,0.67504,0.67497,0.67497,38200000.0
2005-09-12 21:46:00,0.675,0.67504,0.675,0.67504,418700000.0
2005-09-12 21:47:00,0.6749,0.6749,0.67465,0.67466,240700000.0
2005-09-12 21:48:00,0.67505,0.67505,0.675,0.67502,154700000.0
2005-09-12 21:49:00,0.67502,0.67505,0.675,0.675,152800003.0
2005-09-12 21:50:00,0.67495,0.67502,0.67493,0.67497,89800000.0
2005-09-12 21:51:00,0.67497,0.67502,0.67497,0.67502,190099999.0
2005-09-12 21:52:00,0.67497,0.67501,0.67497,0.67498,115600000.0
2005-09-12 21:53:00,0.67503,0.67503,0.67497,0.675,138799999.0
2005-09-12 21:54:00,0.67502,0.67504,0.67498,0.67499,324300002.0
2005-09-12 21:55:00,0.67502,0.67504,0.675,0.675,105800003.0
2005-09-12 21:56:00,0.675,0.675,0.6749,0.67493,131499996.0
2005-09-12 21:57:00,0.67497,0.67499,0.67492,0.67497,311100004.0
2005-09-12 21:58:00,0.67498,0.675,0.67498,0.675,60700001.0
2005-09-12 21:59:00,0.67495,0.67502,0.67495,0.67495,444099996.0
2005-09-12 22:00:00,0.67499,0.67499,0.67492,0.67493,200600001.0
2005-09-12 22:01:00,0.67495,0.67501,0.67493,0.675,246900003.0
2005-09-12 22:02:00,0.675,0.67502,0.67495,0.67495,310700001.0
2005-09-12 22:03:00,0.67495,0.67498,0.67495,0.67498,333500002.0
2005-09-12 22:04:00,0.67498,0.675,0.67492,0.67498,332499994.0
2005-09-12 22:05:00,0.67495,0.67502,0.67493,0.67493,164199997.0
2005-09-12 22:06:00,0.67495,0.67495,0.67492,0.67492,151599999.0
2005-09-12 22:07:00,0.67457,0.67474,0.67454,0.67458,261500004.0
2005-09-12 22:08:00,0.67492,0.67495,0.67489,0.6749,263800002.0
2005-09-12 22:09:00,0.67493,0.67495,0.67492,0.67495,181299999.0
2005-09-12 22:10:00,0.67495,0.67506,0.67493,0.67499,125200001.0
2005-09-12 22:11:00,0.67499,0.67499,0.67494,0.67497,135199998.0
2005-09-12 22:12:00,0.67494,0.67498,0.67493,0.67498,364399998.0
2005-09-12 22:13:00,0.67496,0.67496,0.67493,0.67493,236999999.0
2005-09-12 22:14:00,0.67493,0.67499,0.67493,0.67499,43000001.0
2005-09-12 22:15:00,0.67498,0.675,0.67491,0.67492,582599996.0
2005-09-12 22:16:00,0.67492,0.67498,0.67492,0.67497,487799998.0
2005-09-12 22:17:00,0.67504,0.67506,0.67504,0.67506,17700000.0
2005-09-12 22:18:00,0.67505,0.67505,0.67495,0.67495,107999998.0
2005-09-12 22:19:00,0.67506,0.67507,0.67504,0.67507,183700000.0
2005-09-12 22:20:00,0.67512,0.67512,0.67502,0.67505,205300003.0
2005-09-12 22:21:00,0.675,0.67508,0.675,0.67504,400200002.0
2005-09-12 22:22:00,0.67507,0.67507,0.67502,0.67504,531399999.0
2005-09-12 22:23:00,0.67502,0.67513,0.67502,0.67502,521999997.0
2005-09-12 22:24:00,0.6746,0.67495,0.67456,0.67492,151300001.0
2005-09-12 22:25:00,0.67505,0.67512,0.67505,0.67512,219599998.0
2005-09-12 22:26:00,0.67511,0.67512,0.67506,0.67511,371999996.0
2005-09-12 22:27:00,0.67514,0.67519,0.67514,0.67517,146399997.0
2005-09-12 22:28:00,0.67521,0.67525,0.67512,0.67512,127800001.0
2005-09-12 22:29:00,0.6752,0.6752,0.67509,0.6751,306600001.0
2005-09-12 22:30:00,0.67512,0.67513,0.6751,0.67511,59800000.0
2005-09-12 22:31:00,0.67514,0.67517,0.67512,0.67515,60000000.0
2005-09-12 22:32:00,0.67518,0.67518,0.67515,0.67515,210700002.0
2005-09-12 22:33:00,0.67515,0.67518,0.67515,0.67518,271399997.0
2005-09-12 22:34:00,0.67516,0.67516,0.6751,0.6751,423299996.0
2005-09-12 22:35:00,0.67505,0.67509,0.67488,0.67509,131199999.0
2005-09-12 22:36:00,0.67511,0.67515,0.67497,0.67497,134800002.0
2005-09-12 22:37:00,0.67497,0.67504,0.67497,0.675,296700001.0
2005-09-12 22:38:00,0.675,0.67501,0.67494,0.67501,112700000.0
2005-09-12 22:39:00,0.67496,0.67496,0.67491,0.67493,263200000.0
2005-09-12 22:40:00,0.6749,0.67492,0.67486,0.6749,404900006.0
2005-09-12 22:41:00,0.6749,0.67498,0.6749,0.67498,258900002.0
2005-09-12 22:42:00,0.67487,0.67492,0.67485,0.67487,249000002.0
2005-09-12 22:43:00,0.67482,0.67494,0.67482,0.67494,84399999.0
2005-09-12 22:44:00,0.67498,0.67498,0.67493,0.67498,137699999.0
2005-09-12 22:45:00,0.67502,0.67502,0.67493,0.67498,163400001.0
2005-09-12 22:46:00,0.675,0.67503,0.67497,0.67497,127600002.0
2005-09-12 22:47:00,0.675,0.675,0.6749,0.6749,169299996.0
2005-09-12 22:48:00,0.67488,0.67493,0.67484,0.67484,407999998.0
2005-09-12 22:49:00,0.67495,0.67497,0.67487,0.67487,202699995.0
2005-09-12 22:50:00,0.67492,0.67493,0.67487,0.67487,68400001.0
2005-09-12 22:51:00,0.67488,0.67493,0.67487,0.67493,63699999.0
2005-09-12 22:52:00,0.67492,0.67492,0.67485,0.67485,83100002.0
2005-09-12 22:53:00,0.67485,0.67494,0.67485,0.67488,72500000.0
2005-09-12 22:54:00,0.67487,0.6749,0.67476,0.67476,172999999.0
2005-09-12 22:55:00,0.67472,0.67472,0.6747,0.6747,112399997.0
2005-09-12 22:56:00,0.67471,0.67473,0.67467,0.67473,163999998.0
2005-09-12 22:57:00,0.6747,0.67475,0.67469,0.67475,211199999.0
2005-09-12 22:58:00,0.67477,0.67482,0.6747,0.67478,319300004.0
2005-09-12 22:59:00,0.67481,0.67486,0.67472,0.67472,215599997.0
2005-09-12 23:00:00,0.6745,0.67481,0.67449,0.67465,246799999.0
2005-09-12 23:01:00,0.67463,0.67473,0.67447,0.67447,235399996.0
2005-09-12 23:02:00,0.67418,0.67458,0.67417,0.67446,144700001.0
2005-09-12 23:03:00,0.67447,0.67461,0.67437,0.67442,104400001.0
2005-09-12 23:04:00,0.6742,0.67467,0.6742,0.67465,82999999.0
2005-09-12 23:05:00,0.67467,0.67473,0.67427,0.67427,115999997.0
2005-09-12 23:06:00,0.6745,0.67469,0.67441,0.67458,182200000.0
2005-09-12 23:07:00,0.67438,0.67479,0.67436,0.67478,133000003.0
2005-09-12 23:08:00,0.67442,0.67463,0.67432,0.67457,228899997.0
2005-09-12 23:09:00,0.67472,0.67481,0.67454,0.67473,238800001.0
2005-09-12 23:10:00,0.67453,0.67474,0.67444,0.67467,162100002.0
2005-09-12 23:11:00,0.67473,0.67473,0.6744,0.6746,205800000.0
2005-09-12 23:12:00,0.67454,0.67479,0.6745,0.67479,221900003.0
2005-09-12 23:13:00,0.67458,0.67483,0.67453,0.67468,109700001.0
2005-09-12 23:14:00,0.67436,0.67461,0.67431,0.67439,140800003.0
2005-09-12 23:15:00,0.67444,0.67456,0.67423,0.67447,256900003.0
2005-09-12 23:16:00,0.67431,0.67467,0.67431,0.67454,84599998.0
2005-09-12 23:17:00,0.67448,0.67465,0.67441,0.67446,81900001.0
2005-09-12 23:18:00,0.67435,0.67468,0.67435,0.67463,140999998.0
2005-09-12 23:19:00,0.6746,0.67473,0.67455,0.67463,179500001.0
2005-09-12 23:20:00,0.67484,0.67485,0.67478,0.67485,123600003.0
2005-09-12 23:21:00,0.67479,0.67479,0.67429,0.67473,151199999.0
2005-09-12 23:22:00,0.67484,0.67487,0.67464,0.67485,173699999.0
2005-09-12 23:23:00,0.67486,0.67491,0.67483,0.67488,162200000.0
2005-09-12 23:24:00,0.67491,0.67491,0.67483,0.67483,27499999.0
2005-09-12 23:25:00,0.67482,0.67488,0.67482,0.67488,81400003.0
2005-09-12 23:26:00,0.67487,0.67493,0.67487,0.67493,129500002.0
2005-09-12 23:27:00,0.67495,0.67498,0.67494,0.67494,108000000.0
2005-09-12 23:28:00,0.67496,0.67496,0.67492,0.67492,34700001.0
2005-09-12 23:29:00,0.67485,0.67485,0.67478,0.67478,137999997.0
2005-09-12 23:30:00,0.67436,0.67483,0.67436,0.67458,156499997.0
2005-09-12 23:31:00,0.67487,0.67494,0.67486,0.67494,81600000.0
2005-09-12 23:32:00,0.67497,0.67497,0.67492,0.67495,113900000.0
2005-09-12 23:33:00,0.67493,0.67493,0.67485,0.6749,94599999.0
2005-09-12 23:34:00,0.67492,0.67497,0.67488,0.67492,128299999.0
2005-09-12 23:35:00,0.67495,0.675,0.67492,0.675,159899997.0
2005-09-12 23:36:00,0.6745,0.67494,0.6745,0.67489,234899996.0
2005-09-12 23:37:00,0.6747,0.67477,0.67425,0.67425,99900000.0
2005-09-12 23:38:00,0.67493,0.67499,0.67484,0.67484,201700001.0
2005-09-12 23:39:00,0.67465,0.67482,0.67465,0.67468,165800000.0
2005-09-12 23:40:00,0.67491,0.67492,0.67491,0.67492,16100000.0
2005-09-12 23:41:00,0.675,0.675,0.67495,0.67495,72100001.0
2005-09-12 23:42:00,0.67497,0.67497,0.67497,0.67497,37500000.0
2005-09-12 23:43:00,0.67498,0.67498,0.67492,0.67496,108500002.0
2005-09-12 23:44:00,0.67497,0.67497,0.67485,0.67494,169700001.0
2005-09-12 23:45:00,0.67495,0.67498,0.67492,0.67496,135000002.0
2005-09-12 23:46:00,0.67453,0.67482,0.67446,0.67465,92800002.0
2005-09-12 23:47:00,0.67498,0.67498,0.67495,0.67495,47700002.0
2005-09-12 23:48:00,0.67494,0.67495,0.67484,0.67484,122100001.0
2005-09-12 23:49:00,0.67476,0.67477,0.67476,0.67477,59000000.0
2005-09-12 23:50:00,0.67474,0.67476,0.67472,0.67476,26300000.0
2005-09-12 23:51:00,0.6748,0.6748,0.67475,0.67475,31900000.0
2005-09-12 23:52:00,0.67474,0.6748,0.67474,0.67477,55400001.0
2005-09-12 23:53:00,0.67472,0.67477,0.67472,0.67472,134499998.0
2005-09-12 23:54:00,0.67477,0.67477,0.6747,0.6747,252399998.0
2005-09-12 23:55:00,0.67476,0.6748,0.67471,0.6748,69000001.0
2005-09-12 23:56:00,0.67474,0.67478,0.67473,0.67473,160599994.0
2005-09-12 23:57:00,0.67452,0.67457,0.67436,0.67438,171800002.0
2005-09-12 23:58:00,0.67475,0.67475,0.67445,0.67445,65400002.0
2005-09-12 23:59:00,0.67472,0.67475,0.67472,0.67475,68899999.0
2005-09-13 00:00:00,0.67472,0.67476,0.67467,0.67467,168400001.0
2005-09-13 00:01:00,0.6747,0.67473,0.67468,0.67473,90599998.0
2005-09-13 00:02:00,0.67474,0.67475,0.6747,0.67471,143600000.0
2005-09-13 00:03:00,0.6747,0.6747,0.6747,0.6747,36100000.0
2005-09-13 00:04:00,0.6747,0.6747,0.6747,0.6747,19900000.0
2005-09-13 00:05:00,0.67467,0.6747,0.67467,0.6747,91499999.0
2005-09-13 00:06:00,0.67468,0.67473,0.67467,0.6747,151699999.0
2005-09-13 00:07:00,0.67455,0.67455,0.67427,0.67445,256299999.0
2005-09-13 00:08:00,0.67438,0.67457,0.67438,0.67444,209000006.0
2005-09-13 00:09:00,0.67468,0.67468,0.67454,0.67454,63300001.0
2005-09-13 00:10:00,0.67456,0.67465,0.67456,0.67463,102200003.0
2005-09-13 00:11:00,0.67472,0.67472,0.67463,0.67463,134100000.0
2005-09-13 00:12:00,0.67465,0.67465,0.67465,0.67465,24700001.0
2005-09-13 00:13:00,0.67468,0.67474,0.67468,0.67474,63699999.0
2005-09-13 00:14:00,0.6747,0.6747,0.67462,0.67465,165800001.0
2005-09-13 00:15:00,0.67472,0.67472,0.67465,0.67465,130799999.0
2005-09-13 00:16:00,0.67463,0.67465,0.67463,0.67465,185800005.0
2005-09-13 00:17:00,0.67435,0.67446,0.67427,0.67446,304299992.0
2005-09-13 00:18:00,0.6746,0.6746,0.67447,0.67447,174099999.0
2005-09-13 00:19:00,0.67451,0.67451,0.67449,0.67449,47300000.0
2005-09-13 00:20:00,0.67434,0.67436,0.67422,0.67433,256900001.0
2005-09-13 00:21:00,0.67454,0.67454,0.67448,0.67448,12000000.0
2005-09-13 00:22:00,0.67448,0.67465,0.67448,0.67465,93099998.0
2005-09-13 00:23:00,0.6743,0.67445,0.67425,0.67442,179900001.0
2005-09-13 00:24:00,0.67465,0.67465,0.6746,0.67462,140300000.0
2005-09-13 00:25:00,0.6742,0.67434,0.67418,0.67423,135900000.0
2005-09-13 00:26:00,0.67465,0.67465,0.67462,0.67465,158099997.0
2005-09-13 00:27:00,0.67466,0.67466,0.67451,0.67457,58700001.0
2005-09-13 00:28:00,0.67461,0.67467,0.67461,0.67465,87600001.0
2005-09-13 00:29:00,0.67468,0.67468,0.67456,0.67456,129900002.0
2005-09-13 00:30:00,0.6747,0.6748,0.6747,0.67478,117700000.0
2005-09-13 00:31:00,0.67472,0.67472,0.67471,0.67471,47300000.0
2005-09-13 00:32:00,0.67467,0.67473,0.67467,0.67473,109199996.0
2005-09-13 00:33:00,0.67466,0.67472,0.67463,0.67467,98400001.0
2005-09-13 00:34:00,0.67462,0.67475,0.67462,0.67463,188200002.0
2005-09-13 00:35:00,0.67469,0.67471,0.67459,0.6746,171799997.0
2005-09-13 00:36:00,0.67453,0.67453,0.67452,0.67452,39000002.0
2005-09-13 00:37:00,0.67453,0.67457,0.67447,0.67457,138999995.0
2005-09-13 00:38:00,0.67462,0.67469,0.67453,0.67455,227400001.0
2005-09-13 00:39:00,0.67458,0.67472,0.67458,0.67468,78999999.0
2005-09-13 00:40:00,0.67459,0.67471,0.67459,0.67465,61100000.0
2005-09-13 00:41:00,0.67465,0.67473,0.67464,0.6747,258199999.0
2005-09-13 00:42:00,0.67417,0.67446,0.67409,0.67446,137100003.0
2005-09-13 00:43:00,0.67453,0.67453,0.67432,0.67433,88800001.0
2005-09-13 00:44:00,0.67469,0.67469,0.67454,0.67458,232399998.0
2005-09-13 00:45:00,0.67461,0.67466,0.67459,0.67466,118900001.0
2005-09-13 00:46:00,0.67471,0.67473,0.67469,0.6747,174800000.0
2005-09-13 00:47:00,0.67468,0.67468,0.67466,0.67466,36400000.0
2005-09-13 00:48:00,0.67464,0.67468,0.67463,0.67463,164999997.0
2005-09-13 00:49:00,0.6747,0.67475,0.67469,0.6747,129799999.0
2005-09-13 00:50:00,0.67479,0.67484,0.67479,0.67482,34300001.0
2005-09-13 00:51:00,0.67477,0.67477,0.67466,0.67472,155699999.0
2005-09-13 00:52:00,0.67464,0.6747,0.67464,0.6747,78900001.0
2005-09-13 00:53:00,0.67467,0.67471,0.67464,0.67471,132000001.0
2005-09-13 00:54:00,0.67472,0.67472,0.6745,0.6745,42299999.0
2005-09-13 00:55:00,0.67452,0.67455,0.67449,0.67451,195999997.0
2005-09-13 00:56:00,0.67452,0.67456,0.6745,0.67453,241600002.0
2005-09-13 00:57:00,0.67451,0.67452,0.67445,0.67445,179199998.0
2005-09-13 00:58:00,0.67447,0.67458,0.67447,0.67457,76499998.0
2005-09-13 00:59:00,0.67459,0.67463,0.67459,0.67463,27100000.0
2005-09-13 01:00:00,0.67464,0.67465,0.67446,0.67446,137499998.0
2005-09-13 01:01:00,0.67446,0.67454,0.67446,0.67454,51799999.0
2005-09-13 01:02:00,0.67456,0.67456,0.67454,0.67454,12900000.0
2005-09-13 01:03:00,0.67452,0.67455,0.6745,0.67455,254799997.0
2005-09-13 01:04:00,0.67452,0.67458,0.67452,0.67458,105500002.0
2005-09-13 01:05:00,0.67455,0.67461,0.67455,0.6746,80500001.0
2005-09-13 01:06:00,0.6746,0.67465,0.67458,0.67465,146699996.0
2005-09-13 01:07:00,0.67462,0.67467,0.67457,0.67457,122300000.0
2005-09-13 01:08:00,0.6746,0.67468,0.6746,0.67463,142299999.0
2005-09-13 01:09:00,0.67463,0.67468,0.67458,0.67463,115299997.0
2005-09-13 01:10:00,0.67465,0.6747,0.6746,0.6746,188000001.0
2005-09-13 01:11:00,0.67463,0.67465,0.67461,0.67461,94400002.0
2005-09-13 01:12:00,0.67457,0.6746,0.67455,0.67457,122099999.0
2005-09-13 01:13:00,0.67456,0.67466,0.67455,0.67465,151799998.0
2005-09-13 01:14:00,0.67463,0.67463,0.67454,0.67455,183899998.0
2005-09-13 01:15:00,0.6746,0.67467,0.6746,0.67467,110000001.0
2005-09-13 01:16:00,0.67468,0.67474,0.67466,0.67474,138799996.0
2005-09-13 01:17:00,0.67475,0.67475,0.67472,0.67472,79899999.0
2005-09-13 01:18:00,0.67465,0.67465,0.67457,0.67463,125499996.0
2005-09-13 01:19:00,0.67465,0.67467,0.67462,0.67465,208700000.0
2005-09-13 01:20:00,0.67466,0.67472,0.67453,0.67454,130300000.0
2005-09-13 01:21:00,0.67451,0.67466,0.67451,0.67466,22700000.0
2005-09-13 01:22:00,0.67471,0.67471,0.67464,0.67466,48900001.0
2005-09-13 01:23:00,0.67467,0.67467,0.67465,0.67465,15500000.0
2005-09-13 01:24:00,0.67471,0.67471,0.67463,0.67463,85400000.0
2005-09-13 01:25:00,0.67463,0.67463,0.67463,0.67463,3900000.0
2005-09-13 01:26:00,0.67463,0.67463,0.67455,0.67455,32600000.0
2005-09-13 01:27:00,0.6746,0.6746,0.67452,0.67458,114699997.0
2005-09-13 01:28:00,0.67466,0.67466,0.67458,0.67458,114000002.0
2005-09-13 01:29:00,0.6746,0.67466,0.67459,0.67466,99700002.0
2005-09-13 01:30:00,0.67465,0.67468,0.67465,0.67468,32700000.0
2005-09-13 01:31:00,0.67446,0.6746,0.67436,0.67445,128900003.0
2005-09-13 01:32:00,0.67473,0.67473,0.67473,0.67473,26500000.0
2005-09-13 01:33:00,0.67467,0.6747,0.67467,0.67467,130500000.0
2005-09-13 01:34:00,0.6747,0.6747,0.67467,0.67467,89299999.0
2005-09-13 01:35:00,0.67448,0.67453,0.6743,0.6744,131600000.0
2005-09-13 01:36:00,0.67467,0.6747,0.67467,0.67467,82200002.0
2005-09-13 01:37:00,0.6747,0.6747,0.67467,0.6747,126899998.0
2005-09-13 01:38:00,0.67467,0.67473,0.67462,0.67467,135600002.0
2005-09-13 01:39:00,0.67477,0.6749,0.67477,0.67487,137500001.0
2005-09-13 01:40:00,0.67485,0.67486,0.67479,0.67479,143500003.0
2005-09-13 01:41:00,0.67479,0.67482,0.67478,0.67478,155699998.0
2005-09-13 01:42:00,0.67475,0.67477,0.67472,0.67476,201999995.0
2005-09-13 01:43:00,0.67486,0.67487,0.67486,0.67487,31900000.0
2005-09-13 01:44:00,0.6749,0.6749,0.67476,0.67476,183900000.0
2005-09-13 01:45:00,0.67472,0.67473,0.67463,0.6747,109300001.0
2005-09-13 01:46:00,0.67469,0.67473,0.67465,0.67468,129299998.0
2005-09-13 01:47:00,0.67475,0.67477,0.67475,0.67477,55200000.0
2005-09-13 01:48:00,0.67471,0.67473,0.67465,0.67473,65200001.0
2005-09-13 01:49:00,0.67474,0.67478,0.67467,0.67467,88800002.0
2005-09-13 01:50:00,0.67465,0.6747,0.67465,0.67465,135099998.0
2005-09-13 01:51:00,0.67448,0.6746,0.67437,0.67456,134299997.0
2005-09-13 01:52:00,0.67425,0.67449,0.67425,0.67437,292199999.0
2005-09-13 01:53:00,0.67467,0.67473,0.67467,0.67468,101099999.0
2005-09-13 01:54:00,0.6747,0.67482,0.67459,0.6748,156400000.0
2005-09-13 01:55:00,0.67488,0.6749,0.67475,0.6748,241599997.0
2005-09-13 01:56:00,0.67477,0.67483,0.67477,0.67478,108399997.0
2005-09-13 01:57:00,0.67477,0.67478,0.67475,0.67476,161399998.0
2005-09-13 01:58:00,0.67473,0.67476,0.67473,0.67473,90200001.0
2005-09-13 01:59:00,0.6748,0.6748,0.67477,0.67477,126699999.0
2005-09-13 02:00:00,0.67476,0.67482,0.67473,0.67473,268399999.0
2005-09-13 02:01:00,0.67479,0.6748,0.67473,0.67476,138200001.0
2005-09-13 02:02:00,0.67472,0.67479,0.67472,0.67479,310099999.0
2005-09-13 02:03:00,0.67481,0.67483,0.67477,0.67477,104500001.0
2005-09-13 02:04:00,0.67484,0.67484,0.67475,0.67481,46999998.0
2005-09-13 02:05:00,0.6748,0.6748,0.6747,0.67476,112000000.0
2005-09-13 02:06:00,0.67472,0.67477,0.6747,0.6747,173800003.0
2005-09-13 02:07:00,0.67476,0.67485,0.67476,0.67477,274900001.0
2005-09-13 02:08:00,0.67478,0.67482,0.67475,0.67475,150299998.0
2005-09-13 02:09:00,0.67484,0.67485,0.67472,0.67478,242500000.0
2005-09-13 02:10:00,0.67481,0.67489,0.67481,0.67481,164000002.0
2005-09-13 02:11:00,0.67488,0.67492,0.67485,0.67488,152300001.0
2005-09-13 02:12:00,0.67491,0.67496,0.67491,0.67496,19099999.0
2005-09-13 02:13:00,0.67494,0.67504,0.67491,0.67491,139600000.0
2005-09-13 02:14:00,0.67487,0.67491,0.67485,0.67485,78000000.0
2005-09-13 02:15:00,0.67479,0.67492,0.67475,0.67492,127300002.0
2005-09-13 02:16:00,0.67493,0.67495,0.67477,0.67477,126300000.0
2005-09-13 02:17:00,0.67469,0.67475,0.67463,0.67465,104100001.0
2005-09-13 02:18:00,0.67469,0.67476,0.67469,0.67476,15100000.0
2005-09-13 02:19:00,0.67485,0.67485,0.6748,0.67482,82100001.0
2005-09-13 02:20:00,0.67478,0.67485,0.67478,0.67478,113500003.0
2005-09-13 02:21:00,0.67473,0.67481,0.67473,0.67475,145399997.0
2005-09-13 02:22:00,0.67476,0.67487,0.67476,0.67487,45499999.0
2005-09-13 02:23:00,0.67482,0.67483,0.67478,0.67479,108700001.0
2005-09-13 02:24:00,0.67477,0.67485,0.67471,0.67485,126999998.0
2005-09-13 02:25:00,0.67488,0.67488,0.67478,0.67482,29100000.0
2005-09-13 02:26:00,0.67478,0.67483,0.67473,0.67483,77300001.0
2005-09-13 02:27:00,0.67477,0.67479,0.6747,0.6747,161800003.0
2005-09-13 02:28:00,0.67474,0.67477,0.67472,0.67474,180200001.0
2005-09-13 02:29:00,0.67477,0.6748,0.67473,0.67477,226800001.0
2005-09-13 02:30:00,0.67473,0.67477,0.67472,0.67477,167699999.0
2005-09-13 02:31:00,0.6747,0.67481,0.6747,0.67475,127999997.0
2005-09-13 02:32:00,0.67477,0.67477,0.67475,0.67476,73700001.0
2005-09-13 02:33:00,0.67476,0.67478,0.67472,0.67475,157400000.0
2005-09-13 02:34:00,0.67473,0.67475,0.67473,0.67475,135500000.0
2005-09-13 02:35:00,0.67471,0.67479,0.67471,0.67473,143600000.0
2005-09-13 02:36:00,0.67448,0.67451,0.67426,0.6743,232000000.0
2005-09-13 02:37:00,0.67473,0.67475,0.67472,0.67475,123199997.0
2005-09-13 02:38:00,0.67473,0.67473,0.67466,0.67471,197400000.0
2005-09-13 02:39:00,0.67477,0.6749,0.67477,0.6749,118200000.0
2005-09-13 02:40:00,0.6749,0.67498,0.6748,0.67492,231199997.0
2005-09-13 02:41:00,0.67486,0.67498,0.67486,0.67495,151299999.0
2005-09-13 02:42:00,0.67494,0.67495,0.67492,0.67495,165400001.0
2005-09-13 02:43:00,0.67491,0.67491,0.67477,0.67477,15900000.0
2005-09-13 02:44:00,0.67472,0.67479,0.67472,0.67479,97200002.0
2005-09-13 02:45:00,0.67471,0.67477,0.67466,0.67477,70200001.0
2005-09-13 02:46:00,0.67478,0.67484,0.67472,0.67472,229700000.0
2005-09-13 02:47:00,0.67476,0.67476,0.6746,0.67467,142700003.0
2005-09-13 02:48:00,0.67473,0.67475,0.67473,0.67474,28000000.0
2005-09-13 02:49:00,0.67477,0.6749,0.67477,0.67479,206999999.0
2005-09-13 02:50:00,0.67475,0.67479,0.67474,0.67479,119299999.0
2005-09-13 02:51:00,0.67478,0.67482,0.67474,0.67478,207699998.0
2005-09-13 02:52:00,0.67411,0.67456,0.67411,0.67456,204399997.0
2005-09-13 02:53:00,0.67477,0.67482,0.6747,0.67482,131800002.0
2005-09-13 02:54:00,0.67488,0.67493,0.67483,0.67487,111600001.0
2005-09-13 02:55:00,0.675,0.675,0.67485,0.67494,101499998.0
2005-09-13 02:56:00,0.67492,0.67492,0.67479,0.67484,120600001.0
2005-09-13 02:57:00,0.67474,0.67474,0.67466,0.67472,146500001.0
2005-09-13 02:58:00,0.6747,0.6747,0.67454,0.67465,110800003.0
2005-09-13 02:59:00,0.67463,0.67463,0.67457,0.67458,44399999.0
2005-09-13 03:00:00,0.67458,0.67461,0.67452,0.67461,120900002.0
2005-09-13 03:01:00,0.67455,0.6746,0.6745,0.6745,141200003.0
2005-09-13 03:02:00,0.67448,0.67448,0.67447,0.67447,28900000.0
2005-09-13 03:03:00,0.67442,0.67446,0.67442,0.67446,57499999.0
2005-09-13 03:04:00,0.67449,0.67461,0.67449,0.67453,161200001.0
2005-09-13 03:05:00,0.67461,0.67469,0.6746,0.67463,75099998.0
2005-09-13 03:06:00,0.67465,0.67465,0.67453,0.6746,58300000.0
2005-09-13 03:07:00,0.67457,0.67465,0.67457,0.67461,114900001.0
2005-09-13 03:08:00,0.67461,0.67461,0.67449,0.67455,166699996.0
2005-09-13 03:09:00,0.67455,0.67455,0.6745,0.6745,51000000.0
2005-09-13 03:10:00,0.67456,0.67458,0.67452,0.67454,76700001.0
2005-09-13 03:11:00,0.6745,0.67455,0.6745,0.67452,94300000.0
2005-09-13 03:12:00,0.67456,0.67463,0.67456,0.67458,56600000.0
2005-09-13 03:13:00,0.67453,0.67459,0.67451,0.67455,159000001.0
2005-09-13 03:14:00,0.67463,0.67472,0.67463,0.67464,171600000.0
2005-09-13 03:15:00,0.67475,0.67496,0.67475,0.67487,89500001.0
2005-09-13 03:16:00,0.67486,0.67486,0.67477,0.67477,317700006.0
2005-09-13 03:17:00,0.67479,0.6749,0.67475,0.6749,120700002.0
2005-09-13 03:18:00,0.67494,0.675,0.67493,0.675,54399999.0
2005-09-13 03:19:00,0.67492,0.67497,0.67492,0.67495,113599998.0
2005-09-13 03:20:00,0.67494,0.67506,0.67492,0.67503,204699995.0
2005-09-13 03:21:00,0.675,0.67525,0.67498,0.67525,72700001.0
2005-09-13 03:22:00,0.67525,0.67529,0.67519,0.67524,144399998.0
2005-09-13 03:23:00,0.6752,0.67527,0.6752,0.67522,150100002.0
2005-09-13 03:24:00,0.6752,0.6752,0.67512,0.67515,125400002.0
2005-09-13 03:25:00,0.67518,0.67527,0.67506,0.67507,240200001.0
2005-09-13 03:26:00,0.67512,0.67525,0.67512,0.6752,171700001.0
2005-09-13 03:27:00,0.67517,0.67528,0.67517,0.67522,130800000.0
2005-09-13 03:28:00,0.67523,0.67527,0.67523,0.67527,38500001.0
2005-09-13 03:29:00,0.67525,0.67531,0.67524,0.67526,96300000.0
2005-09-13 03:30:00,0.67535,0.67541,0.67531,0.67537,73400001.0
2005-09-13 03:31:00,0.67552,0.67565,0.67552,0.67565,190700001.0
2005-09-13 03:32:00,0.67559,0.67559,0.67546,0.67555,176499998.0
2005-09-13 03:33:00,0.67541,0.67551,0.67541,0.67547,246500001.0
2005-09-13 03:34:00,0.67545,0.6755,0.67545,0.67548,142600004.0
2005-09-13 03:35:00,0.67553,0.67562,0.67553,0.67556,134200000.0
2005-09-13 03:36:00,0.67557,0.67557,0.67556,0.67556,38300002.0
2005-09-13 03:37:00,0.67559,0.6756,0.67553,0.67553,66999999.0
2005-09-13 03:38:00,0.67554,0.67554,0.6755,0.6755,146400003.0
2005-09-13 03:39:00,0.67556,0.67558,0.67551,0.67555,123899997.0
2005-09-13 03:40:00,0.67553,0.67556,0.67553,0.67555,51900001.0
2005-09-13 03:41:00,0.67553,0.67556,0.67551,0.67556,136800001.0
2005-09-13 03:42:00,0.67558,0.67558,0.67551,0.67552,49600000.0
2005-09-13 03:43:00,0.67548,0.67553,0.67545,0.67545,108399997.0
2005-09-13 03:44:00,0.6755,0.67553,0.67549,0.67549,111000000.0
2005-09-13 03:45:00,0.67547,0.6755,0.67547,0.6755,34300000.0
2005-09-13 03:46:00,0.67546,0.67547,0.67544,0.67547,180200000.0
2005-09-13 03:47:00,0.67554,0.67554,0.67549,0.67551,107700003.0
2005-09-13 03:48:00,0.67553,0.67562,0.67553,0.67562,64000001.0
2005-09-13 03:49:00,0.67565,0.67566,0.67555,0.67555,158200001.0
2005-09-13 03:50:00,0.6755,0.67553,0.67545,0.67551,126499996.0
2005-09-13 03:51:00,0.67545,0.67545,0.67535,0.67536,188900002.0
2005-09-13 03:52:00,0.67541,0.67541,0.67537,0.67537,18700000.0
2005-09-13 03:53:00,0.67541,0.67554,0.67538,0.6755,242600002.0
2005-09-13 03:54:00,0.67542,0.67542,0.67531,0.67538,64600001.0
2005-09-13 03:55:00,0.67539,0.67544,0.67539,0.67542,49400000.0
2005-09-13 03:56:00,0.67543,0.67543,0.67534,0.67534,10000000.0
2005-09-13 03:57:00,0.6754,0.67541,0.6754,0.67541,7400000.0
2005-09-13 03:58:00,0.67538,0.67545,0.67538,0.67541,190000001.0
2005-09-13 03:59:00,0.67543,0.67543,0.67535,0.67536,241300003.0
2005-09-13 04:00:00,0.67542,0.67542,0.67536,0.67536,56900000.0
2005-09-13 04:01:00,0.6753,0.67535,0.6753,0.67535,249300003.0
2005-09-13 04:02:00,0.67531,0.67531,0.67516,0.67521,80800001.0
2005-09-13 04:03:00,0.67525,0.67525,0.67515,0.67517,139000000.0
2005-09-13 04:04:00,0.67522,0.67524,0.67518,0.67518,165100002.0
2005-09-13 04:05:00,0.67514,0.67522,0.67514,0.6752,179499999.0
2005-09-13 04:06:00,0.67519,0.67535,0.67519,0.67535,68100001.0
2005-09-13 04:07:00,0.67529,0.67529,0.67523,0.67528,62100001.0
2005-09-13 04:08:00,0.67524,0.67524,0.67514,0.67514,156599997.0
2005-09-13 04:09:00,0.67519,0.67522,0.67514,0.67521,103999999.0
2005-09-13 04:10:00,0.67518,0.67518,0.6751,0.6751,73599999.0
2005-09-13 04:11:00,0.67512,0.67516,0.67507,0.67513,219699997.0
2005-09-13 04:12:00,0.67522,0.67524,0.67514,0.67524,152100000.0
2005-09-13 04:13:00,0.67527,0.67529,0.67512,0.67517,89300002.0
2005-09-13 04:14:00,0.67513,0.67515,0.67513,0.67515,47100001.0
2005-09-13 04:15:00,0.67527,0.67534,0.67524,0.67529,246800001.0
2005-09-13 04:16:00,0.6753,0.67533,0.6753,0.67533,37400001.0
2005-09-13 04:17:00,0.67526,0.67526,0.67519,0.67519,53400000.0
2005-09-13 04:18:00,0.67514,0.67523,0.67514,0.67523,100800000.0
2005-09-13 04:19:00,0.67527,0.67532,0.67527,0.67528,198199997.0
2005-09-13 04:20:00,0.67527,0.6753,0.67527,0.67528,197300004.0
2005-09-13 04:21:00,0.67524,0.67524,0.67516,0.6752,93500001.0
2005-09-13 04:22:00,0.67512,0.67521,0.67507,0.67507,127299998.0
2005-09-13 04:23:00,0.67511,0.6752,0.67511,0.6752,74700001.0
2005-09-13 04:24:00,0.6751,0.67517,0.6751,0.67517,73500001.0
2005-09-13 04:25:00,0.67519,0.67524,0.67513,0.67524,179600000.0
2005-09-13 04:26:00,0.67519,0.67526,0.67519,0.67524,73399997.0
2005-09-13 04:27:00,0.67527,0.67536,0.67525,0.67536,71900000.0
2005-09-13 04:28:00,0.67517,0.67527,0.67495,0.67497,164000004.0
2005-09-13 04:29:00,0.67532,0.67533,0.67532,0.67533,33400001.0
2005-09-13 04:30:00,0.67533,0.6754,0.67533,0.67537,133199998.0
2005-09-13 04:31:00,0.67537,0.67539,0.67533,0.67533,201000000.0
2005-09-13 04:32:00,0.67531,0.67537,0.67524,0.67524,145199998.0
2005-09-13 04:33:00,0.67515,0.67515,0.67515,0.67515,500000.0
2005-09-13 04:34:00,0.67513,0.67515,0.67512,0.67513,123500001.0
2005-09-13 04:35:00,0.67515,0.67515,0.67512,0.67512,34299999.0
2005-09-13 04:36:00,0.67515,0.67525,0.67515,0.67525,60899999.0
2005-09-13 04:37:00,0.67513,0.67523,0.67513,0.67514,123200001.0
2005-09-13 04:38:00,0.6752,0.67523,0.6752,0.67523,159199999.0
2005-09-13 04:39:00,0.67517,0.67524,0.67513,0.6752,346500005.0
2005-09-13 04:40:00,0.67529,0.67529,0.6752,0.67523,167699999.0
2005-09-13 04:41:00,0.67521,0.67525,0.6752,0.67525,238999994.0
2005-09-13 04:42:00,0.67529,0.67529,0.67522,0.67526,163300001.0
2005-09-13 04:43:00,0.67525,0.67531,0.67524,0.67524,74699999.0
2005-09-13 04:44:00,0.6752,0.67525,0.67517,0.67519,149799999.0
2005-09-13 04:45:00,0.67511,0.67523,0.67511,0.67523,113000001.0
2005-09-13 04:46:00,0.67525,0.67533,0.67525,0.67533,44500000.0
2005-09-13 04:47:00,0.67535,0.67535,0.67532,0.67535,57300000.0
2005-09-13 04:48:00,0.67538,0.67542,0.67538,0.6754,47400000.0
2005-09-13 04:49:00,0.67537,0.67543,0.67535,0.67537,239600002.0
2005-09-13 04:50:00,0.67537,0.67538,0.67531,0.67532,137900000.0
2005-09-13 04:51:00,0.67529,0.67537,0.67528,0.67528,160999999.0
2005-09-13 04:52:00,0.67528,0.67533,0.67528,0.67528,110700001.0
2005-09-13 04:53:00,0.67531,0.67536,0.67526,0.6753,146199998.0
2005-09-13 04:54:00,0.67522,0.67522,0.67509,0.67509,99199999.0
2005-09-13 04:55:00,0.67509,0.67515,0.67509,0.67509,147599997.0
2005-09-13 04:56:00,0.67467,0.67501,0.67467,0.67501,94500002.0
2005-09-13 04:57:00,0.67511,0.67523,0.67511,0.67514,138300001.0
2005-09-13 04:58:00,0.67511,0.67514,0.6751,0.67514,45200001.0
2005-09-13 04:59:00,0.67514,0.67514,0.67509,0.67509,47899998.0
2005-09-13 05:00:00,0.67505,0.67508,0.67505,0.67508,153299995.0
2005-09-13 05:01:00,0.67505,0.67512,0.67505,0.67508,270900003.0
2005-09-13 05:02:00,0.67512,0.67514,0.67512,0.67514,10300000.0
2005-09-13 05:03:00,0.67523,0.67526,0.67522,0.67523,65800002.0
2005-09-13 05:04:00,0.67524,0.67524,0.67517,0.67522,147100002.0
2005-09-13 05:05:00,0.67525,0.67525,0.67514,0.67514,102799999.0
2005-09-13 05:06:00,0.67515,0.67522,0.67515,0.6752,139699999.0
2005-09-13 05:07:00,0.67521,0.67526,0.67521,0.67522,97400002.0
2005-09-13 05:08:00,0.67524,0.6753,0.67519,0.67519,193500004.0
2005-09-13 05:09:00,0.67522,0.67533,0.67522,0.67533,82999999.0
2005-09-13 05:10:00,0.67527,0.67532,0.67521,0.67532,245399999.0
2005-09-13 05:11:00,0.67527,0.67531,0.6752,0.67523,149300000.0
2005-09-13 05:12:00,0.67527,0.67527,0.6751,0.67518,134700003.0
2005-09-13 05:13:00,0.67519,0.67533,0.67519,0.67531,137900001.0
2005-09-13 05:14:00,0.67531,0.67532,0.67523,0.67526,190900003.0
2005-09-13 05:15:00,0.67535,0.67537,0.6753,0.6753,117600000.0
2005-09-13 05:16:00,0.67507,0.67507,0.67471,0.67491,194700002.0
2005-09-13 05:17:00,0.67533,0.67536,0.67527,0.67532,121200001.0
2005-09-13 05:18:00,0.67458,0.67506,0.67458,0.67503,173000000.0
2005-09-13 05:19:00,0.6753,0.6753,0.6753,0.6753,15800000.0
2005-09-13 05:20:00,0.67525,0.67531,0.67517,0.67531,93700003.0
2005-09-13 05:21:00,0.67521,0.67521,0.67515,0.67515,28000000.0
2005-09-13 05:22:00,0.67508,0.67508,0.67508,0.67508,66099998.0
2005-09-13 05:23:00,0.6751,0.6751,0.6751,0.6751,8000000.0
2005-09-13 05:24:00,0.6751,0.6751,0.67505,0.67505,109400000.0
2005-09-13 05:25:00,0.6751,0.6751,0.6751,0.6751,28000000.0
2005-09-13 05:26:00,0.67508,0.67512,0.67505,0.67505,114599996.0
2005-09-13 05:27:00,0.67497,0.67497,0.67466,0.67473,144900000.0
2005-09-13 05:28:00,0.6751,0.67519,0.6751,0.67513,201200004.0
2005-09-13 05:29:00,0.67515,0.67515,0.67512,0.67513,84700000.0
2005-09-13 05:30:00,0.67513,0.67515,0.6751,0.6751,57400001.0
2005-09-13 05:31:00,0.67516,0.67516,0.67505,0.6751,107700000.0
2005-09-13 05:32:00,0.6751,0.67515,0.6751,0.67512,150000005.0
2005-09-13 05:33:00,0.67518,0.67518,0.6751,0.67512,213700002.0
2005-09-13 05:34:00,0.6751,0.67515,0.6751,0.67512,119600002.0
2005-09-13 05:35:00,0.67515,0.67515,0.67513,0.67515,51199999.0
2005-09-13 05:36:00,0.67512,0.67512,0.67498,0.67504,143799997.0
2005-09-13 05:37:00,0.67504,0.67504,0.67496,0.67496,45499999.0
2005-09-13 05:38:00,0.67494,0.67498,0.67491,0.67495,160799998.0
2005-09-13 05:39:00,0.67495,0.67495,0.67492,0.67492,21399999.0
2005-09-13 05:40:00,0.675,0.675,0.67496,0.67499,77299998.0
2005-09-13 05:41:00,0.675,0.675,0.67494,0.67495,56900002.0
2005-09-13 05:42:00,0.67495,0.67497,0.67495,0.67495,71900002.0
2005-09-13 05:43:00,0.67493,0.67493,0.67493,0.67493,12700000.0
2005-09-13 05:44:00,0.67498,0.67498,0.67495,0.67495,92100001.0
2005-09-13 05:45:00,0.67494,0.675,0.67489,0.67489,217500005.0
2005-09-13 05:46:00,0.67491,0.67499,0.6749,0.67495,210699994.0
2005-09-13 05:47:00,0.6749,0.67498,0.6749,0.67495,177200003.0
2005-09-13 05:48:00,0.67497,0.67499,0.67497,0.67499,11200000.0
2005-09-13 05:49:00,0.67502,0.67502,0.67491,0.67495,94700000.0
2005-09-13 05:50:00,0.67501,0.67505,0.67501,0.67504,34999999.0
2005-09-13 05:51:00,0.67501,0.67501,0.67494,0.67497,53600001.0
2005-09-13 05:52:00,0.67495,0.67502,0.67493,0.67497,159399997.0
2005-09-13 05:53:00,0.67495,0.67504,0.67495,0.67498,129900000.0
2005-09-13 05:54:00,0.67494,0.67503,0.67494,0.675,173800002.0
2005-09-13 05:55:00,0.67498,0.67501,0.67493,0.67493,57700001.0
2005-09-13 05:56:00,0.67492,0.67497,0.67492,0.67497,78700000.0
2005-09-13 05:57:00,0.67497,0.67497,0.67471,0.67471,31200000.0
2005-09-13 05:58:00,0.67496,0.67498,0.67487,0.67498,183599998.0
2005-09-13 05:59:00,0.67507,0.67513,0.67507,0.67513,47100000.0
2005-09-13 06:00:00,0.67512,0.67512,0.67502,0.67505,174600003.0
2005-09-13 06:01:00,0.67502,0.67505,0.67495,0.67495,96200001.0
2005-09-13 06:02:00,0.67493,0.67497,0.67491,0.67495,148599998.0
2005-09-13 06:03:00,0.67495,0.67498,0.67492,0.67492,124999997.0
2005-09-13 06:04:00,0.6749,0.67492,0.6749,0.67492,39800001.0
2005-09-13 06:05:00,0.67493,0.67495,0.67493,0.67495,48700002.0
2005-09-13 06:06:00,0.6749,0.67495,0.6749,0.67493,173400000.0
2005-09-13 06:07:00,0.67493,0.67493,0.67479,0.67488,96200003.0
2005-09-13 06:08:00,0.67482,0.67482,0.67481,0.67481,50199998.0
2005-09-13 06:09:00,0.67475,0.67487,0.67475,0.67487,118800003.0
2005-09-13 06:10:00,0.67485,0.67485,0.67477,0.67478,85500002.0
2005-09-13 06:11:00,0.67479,0.67485,0.67479,0.67483,64500001.0
2005-09-13 06:12:00,0.67485,0.67488,0.67482,0.67482,98400003.0
2005-09-13 06:13:00,0.67493,0.67496,0.67491,0.67493,69400002.0
2005-09-13 06:14:00,0.67488,0.67512,0.67488,0.67512,146100001.0
2005-09-13 06:15:00,0.67507,0.67511,0.67507,0.67508,81399998.0
2005-09-13 06:16:00,0.67517,0.6753,0.67517,0.67522,134700001.0
2005-09-13 06:17:00,0.67522,0.67537,0.67522,0.67533,121000005.0
2005-09-13 06:18:00,0.6753,0.6753,0.67519,0.67527,87700001.0
2005-09-13 06:19:00,0.67532,0.67532,0.67527,0.67528,113200001.0
2005-09-13 06:20:00,0.67522,0.67525,0.67522,0.67523,95100000.0
2005-09-13 06:21:00,0.67487,0.67499,0.67474,0.6749,169100002.0
2005-09-13 06:22:00,0.67523,0.67524,0.67518,0.67524,165600001.0
2005-09-13 06:23:00,0.67521,0.67521,0.67511,0.67519,98500000.0
2005-09-13 06:24:00,0.67522,0.67528,0.6752,0.67522,167900002.0
2005-09-13 06:25:00,0.6752,0.67525,0.6752,0.6752,78400000.0
2005-09-13 06:26:00,0.67497,0.67502,0.6748,0.67498,184600005.0
2005-09-13 06:27:00,0.67521,0.67523,0.67515,0.67515,150599999.0
2005-09-13 06:28:00,0.67512,0.67523,0.6751,0.67523,169300001.0
2005-09-13 06:29:00,0.67521,0.67522,0.67521,0.67521,102599999.0
2005-09-13 06:30:00,0.6752,0.67526,0.6752,0.67526,110200001.0
2005-09-13 06:31:00,0.67523,0.67525,0.6752,0.67525,158899999.0
2005-09-13 06:32:00,0.67528,0.67528,0.67527,0.67527,52800001.0
2005-09-13 06:33:00,0.67523,0.67523,0.67523,0.67523,4800000.0
2005-09-13 06:34:00,0.67523,0.67525,0.67523,0.67525,37500000.0
2005-09-13 06:35:00,0.67525,0.67525,0.67525,0.67525,8800000.0
2005-09-13 06:36:00,0.67518,0.6752,0.67515,0.67518,67900000.0
2005-09-13 06:37:00,0.67524,0.67529,0.6752,0.67528,223099995.0
2005-09-13 06:38:00,0.67523,0.67525,0.67523,0.67525,25500001.0
2005-09-13 06:39:00,0.67524,0.67524,0.67516,0.67519,238000004.0
2005-09-13 06:40:00,0.67518,0.67526,0.67517,0.67522,123900000.0
2005-09-13 06:41:00,0.67523,0.67523,0.67523,0.67523,60600003.0
2005-09-13 06:42:00,0.67521,0.6753,0.67521,0.6753,18300000.0
2005-09-13 06:43:00,0.67531,0.6754,0.67531,0.67533,80499999.0
2005-09-13 06:44:00,0.67537,0.67539,0.67535,0.67535,157799998.0
2005-09-13 06:45:00,0.67539,0.67539,0.67528,0.67528,176900000.0
2005-09-13 06:46:00,0.6753,0.67537,0.6753,0.6753,254100001.0
2005-09-13 06:47:00,0.67532,0.67534,0.67528,0.67528,148500001.0
2005-09-13 06:48:00,0.67523,0.67527,0.67523,0.67527,61400001.0
2005-09-13 06:49:00,0.6753,0.6753,0.6753,0.6753,63000000.0
2005-09-13 06:50:00,0.67531,0.67533,0.67526,0.67529,185000003.0
2005-09-13 06:51:00,0.67526,0.67532,0.67524,0.67528,113799998.0
2005-09-13 06:52:00,0.67532,0.67536,0.6753,0.67535,147599999.0
2005-09-13 06:53:00,0.67526,0.67533,0.67522,0.67529,114899998.0
2005-09-13 06:54:00,0.6753,0.6753,0.67529,0.67529,40800000.0
2005-09-13 06:55:00,0.6753,0.67532,0.67527,0.67527,94899998.0
2005-09-13 06:56:00,0.67524,0.67529,0.67519,0.67519,311500000.0
2005-09-13 06:57:00,0.6752,0.67525,0.67519,0.67522,158499999.0
2005-09-13 06:58:00,0.67522,0.67524,0.67519,0.67521,145099999.0
2005-09-13 06:59:00,0.67517,0.67524,0.67517,0.67524,50399999.0
2005-09-13 07:00:00,0.67524,0.67527,0.67523,0.67527,77600000.0
2005-09-13 07:01:00,0.67522,0.67525,0.67522,0.67522,117799999.0
2005-09-13 07:02:00,0.67519,0.67531,0.67518,0.67527,74900001.0
2005-09-13 07:03:00,0.67527,0.67543,0.67526,0.67543,117100000.0
2005-09-13 07:04:00,0.67532,0.67532,0.67527,0.6753,134800002.0
2005-09-13 07:05:00,0.67534,0.67534,0.67528,0.67528,56699998.0
2005-09-13 07:06:00,0.67532,0.67536,0.67532,0.67536,52599999.0
2005-09-13 07:07:00,0.67539,0.67542,0.67526,0.67528,170100001.0
2005-09-13 07:08:00,0.67533,0.67534,0.67527,0.67532,186100002.0
2005-09-13 07:09:00,0.67533,0.67543,0.67533,0.67537,77000000.0
2005-09-13 07:10:00,0.67497,0.67517,0.6749,0.67517,195200001.0
2005-09-13 07:11:00,0.67533,0.67535,0.67532,0.67535,79500000.0
2005-09-13 07:12:00,0.6753,0.6753,0.6753,0.6753,19100000.0
2005-09-13 07:13:00,0.67531,0.67542,0.67524,0.67542,139799997.0
2005-09-13 07:14:00,0.67543,0.67543,0.67533,0.67537,75499999.0
2005-09-13 07:15:00,0.67537,0.67538,0.67534,0.67535,120700001.0
2005-09-13 07:16:00,0.67537,0.67543,0.67536,0.67543,168700000.0
2005-09-13 07:17:00,0.67542,0.67542,0.6754,0.67541,89399998.0
2005-09-13 07:18:00,0.6754,0.6754,0.67535,0.67537,141999999.0
2005-09-13 07:19:00,0.67537,0.67542,0.67537,0.67538,126599996.0
2005-09-13 07:20:00,0.67538,0.6754,0.67535,0.67535,167700001.0
2005-09-13 07:21:00,0.67538,0.67538,0.67533,0.67533,35900000.0
2005-09-13 07:22:00,0.67535,0.67535,0.67533,0.67534,119199999.0
2005-09-13 07:23:00,0.67528,0.67531,0.67527,0.67527,96000003.0
2005-09-13 07:24:00,0.67529,0.67533,0.67529,0.67533,49800001.0
2005-09-13 07:25:00,0.67528,0.6753,0.67528,0.6753,45400000.0
2005-09-13 07:26:00,0.6753,0.6753,0.67528,0.67528,52200000.0
2005-09-13 07:27:00,0.67524,0.67524,0.67523,0.67523,20800000.0
2005-09-13 07:28:00,0.67522,0.67527,0.67519,0.67526,61000001.0
2005-09-13 07:29:00,0.67532,0.67532,0.67528,0.67531,179399998.0
2005-09-13 07:30:00,0.67528,0.6753,0.67525,0.67528,252799996.0
2005-09-13 07:31:00,0.67532,0.67532,0.67528,0.67528,127599998.0
2005-09-13 07:32:00,0.67528,0.6753,0.67525,0.6753,77900002.0
2005-09-13 07:33:00,0.67524,0.67524,0.67519,0.67519,75899997.0
2005-09-13 07:34:00,0.67515,0.6752,0.67515,0.6752,183400002.0
2005-09-13 07:35:00,0.67513,0.67517,0.67511,0.67512,105500004.0
2005-09-13 07:36:00,0.67516,0.67518,0.6751,0.6751,74999998.0
2005-09-13 07:37:00,0.67512,0.67515,0.67508,0.67511,219599997.0
2005-09-13 07:38:00,0.67509,0.67509,0.67505,0.67505,203600001.0
2005-09-13 07:39:00,0.67502,0.67507,0.67496,0.67496,95600002.0
2005-09-13 07:40:00,0.67496,0.67496,0.67485,0.6749,216499996.0
2005-09-13 07:41:00,0.6749,0.67493,0.67485,0.67493,204999998.0
2005-09-13 07:42:00,0.67496,0.67502,0.67496,0.675,106399997.0
2005-09-13 07:43:00,0.67498,0.67512,0.67498,0.67503,96600000.0
2005-09-13 07:44:00,0.67505,0.67508,0.67505,0.67508,152200005.0
2005-09-13 07:45:00,0.67505,0.67507,0.67505,0.67505,50200000.0
2005-09-13 07:46:00,0.67506,0.67511,0.67502,0.67502,67100001.0
2005-09-13 07:47:00,0.67507,0.67513,0.67507,0.67513,94200001.0
2005-09-13 07:48:00,0.67512,0.67518,0.67512,0.67515,74800001.0
2005-09-13 07:49:00,0.67512,0.67513,0.67512,0.67513,53399998.0
2005-09-13 07:50:00,0.67513,0.67513,0.67508,0.67508,118600000.0
2005-09-13 07:51:00,0.6751,0.67521,0.6751,0.67517,175600002.0
2005-09-13 07:52:00,0.67519,0.67526,0.67519,0.67519,226599995.0
2005-09-13 07:53:00,0.67523,0.67523,0.6752,0.6752,30500000.0
2005-09-13 07:54:00,0.67519,0.67526,0.67519,0.67524,80200002.0
2005-09-13 07:55:00,0.67522,0.67527,0.6752,0.67525,153299999.0
2005-09-13 07:56:00,0.6752,0.67529,0.6752,0.67529,122900001.0
2005-09-13 07:57:00,0.67527,0.67527,0.67521,0.67527,63200000.0
2005-09-13 07:58:00,0.6752,0.6752,0.67505,0.67507,173300000.0
2005-09-13 07:59:00,0.67504,0.67504,0.67504,0.67504,31800000.0
2005-09-13 08:00:00,0.67495,0.67504,0.67492,0.67495,292599996.0
2005-09-13 08:01:00,0.67492,0.67492,0.67484,0.67491,129700001.0
2005-09-13 08:02:00,0.67492,0.67492,0.67482,0.67482,17700000.0
2005-09-13 08:03:00,0.67482,0.67482,0.67472,0.67474,164499994.0
2005-09-13 08:04:00,0.67474,0.67477,0.67474,0.67476,172100000.0
2005-09-13 08:05:00,0.67475,0.67478,0.67475,0.67478,13700000.0
2005-09-13 08:06:00,0.67481,0.6749,0.67481,0.67488,68100001.0
2005-09-13 08:07:00,0.67493,0.67493,0.67486,0.67492,137000000.0
2005-09-13 08:08:00,0.67491,0.67491,0.67489,0.67489,42500000.0
2005-09-13 08:09:00,0.67477,0.67477,0.67452,0.67452,147899997.0
2005-09-13 08:10:00,0.67446,0.67453,0.67441,0.6745,156099999.0
2005-09-13 08:11:00,0.67456,0.67476,0.67456,0.67476,59500000.0
2005-09-13 08:12:00,0.67474,0.67474,0.67458,0.67465,114300001.0
2005-09-13 08:13:00,0.67465,0.67469,0.67454,0.67468,128900001.0
2005-09-13 08:14:00,0.67475,0.67476,0.67456,0.67468,183699997.0
2005-09-13 08:15:00,0.67467,0.67486,0.67463,0.67471,186199995.0
2005-09-13 08:16:00,0.67469,0.67474,0.67466,0.67466,145899999.0
2005-09-13 08:17:00,0.67465,0.67465,0.67456,0.67464,85299999.0
2005-09-13 08:18:00,0.67465,0.67467,0.67455,0.67467,142300000.0
2005-09-13 08:19:00,0.67468,0.67482,0.67463,0.67482,179700002.0
2005-09-13 08:20:00,0.67482,0.67492,0.67481,0.67491,133599998.0
2005-09-13 08:21:00,0.67496,0.67496,0.67486,0.67486,19100000.0
2005-09-13 08:22:00,0.67492,0.67495,0.67486,0.67488,127499998.0
2005-09-13 08:23:00,0.67492,0.67495,0.67492,0.67495,63000002.0
2005-09-13 08:24:00,0.6749,0.6749,0.67478,0.6748,149499998.0
2005-09-13 08:25:00,0.67483,0.67483,0.67467,0.67467,128000000.0
2005-09-13 08:26:00,0.67469,0.67475,0.67465,0.67465,75200002.0
2005-09-13 08:27:00,0.67466,0.67467,0.67458,0.67459,134600003.0
2005-09-13 08:28:00,0.67461,0.6747,0.67461,0.6747,52500000.0
2005-09-13 08:29:00,0.6747,0.67473,0.67465,0.67473,103000000.0
2005-09-13 08:30:00,0.67474,0.67481,0.67469,0.67469,168199998.0
2005-09-13 08:31:00,0.67469,0.67486,0.67469,0.6748,143600000.0
2005-09-13 08:32:00,0.67482,0.67493,0.67482,0.67493,186000001.0
2005-09-13 08:33:00,0.67493,0.67493,0.6749,0.67493,154799997.0
2005-09-13 08:34:00,0.67494,0.67504,0.67494,0.67504,77599998.0
2005-09-13 08:35:00,0.67504,0.67509,0.675,0.67509,231599999.0
2005-09-13 08:36:00,0.67502,0.67502,0.67502,0.67502,71700000.0
2005-09-13 08:37:00,0.67501,0.67504,0.67497,0.67504,59100001.0
2005-09-13 08:38:00,0.67503,0.67503,0.67493,0.67493,107899999.0
2005-09-13 08:39:00,0.67489,0.67504,0.67489,0.67497,211800000.0
2005-09-13 08:40:00,0.6749,0.67503,0.67488,0.67503,141200001.0
2005-09-13 08:41:00,0.67504,0.67506,0.67504,0.67506,101400001.0
2005-09-13 08:42:00,0.67509,0.67512,0.67501,0.67512,156899998.0
2005-09-13 08:43:00,0.67512,0.67514,0.67505,0.67505,99999999.0
2005-09-13 08:44:00,0.6751,0.67518,0.6751,0.67518,198899994.0
2005-09-13 08:45:00,0.67518,0.67519,0.67518,0.67519,59100002.0
2005-09-13 08:46:00,0.67523,0.67528,0.67517,0.67517,87800000.0
2005-09-13 08:47:00,0.67513,0.67515,0.67512,0.67513,224000001.0
2005-09-13 08:48:00,0.67515,0.67519,0.67514,0.67514,220100004.0
2005-09-13 08:49:00,0.67513,0.67518,0.67508,0.67518,191999999.0
2005-09-13 08:50:00,0.67521,0.67522,0.67507,0.67516,106399998.0
2005-09-13 08:51:00,0.67517,0.67519,0.67516,0.67517,165099998.0
2005-09-13 08:52:00,0.67515,0.6752,0.67515,0.6752,123099999.0
2005-09-13 08:53:00,0.67516,0.67524,0.67516,0.67524,253999999.0
2005-09-13 08:54:00,0.67524,0.67524,0.67514,0.67517,75799998.0
2005-09-13 08:55:00,0.67517,0.67524,0.67512,0.67524,177300004.0
2005-09-13 08:56:00,0.67524,0.67531,0.67524,0.67529,109399999.0
2005-09-13 08:57:00,0.67528,0.67532,0.67528,0.67529,85500001.0
2005-09-13 08:58:00,0.67527,0.6753,0.67525,0.67528,162700002.0
2005-09-13 08:59:00,0.6753,0.67548,0.6753,0.67543,182800001.0
2005-09-13 09:00:00,0.67546,0.67551,0.67546,0.6755,134400000.0
2005-09-13 09:01:00,0.67551,0.67555,0.67546,0.67555,200999999.0
2005-09-13 09:02:00,0.67555,0.67556,0.6755,0.67552,295399995.0
2005-09-13 09:03:00,0.67552,0.67552,0.67544,0.67548,212099999.0
2005-09-13 09:04:00,0.67553,0.67553,0.67544,0.67544,182299994.0
2005-09-13 09:05:00,0.67543,0.67549,0.67539,0.67544,252799999.0
2005-09-13 09:06:00,0.67542,0.67547,0.67538,0.67542,116400002.0
2005-09-13 09:07:00,0.67542,0.67542,0.6753,0.6753,128699998.0
2005-09-13 09:08:00,0.67529,0.67534,0.67525,0.67525,132900001.0
2005-09-13 09:09:00,0.67532,0.67538,0.67531,0.67533,115900002.0
2005-09-13 09:10:00,0.67529,0.67538,0.67528,0.67538,112299998.0
2005-09-13 09:11:00,0.67542,0.67543,0.67535,0.67537,146700000.0
2005-09-13 09:12:00,0.67533,0.67533,0.67527,0.67527,54199999.0
2005-09-13 09:13:00,0.67529,0.6753,0.67529,0.6753,20000000.0
2005-09-13 09:14:00,0.67529,0.67534,0.67529,0.67534,86999998.0
2005-09-13 09:15:00,0.67531,0.67534,0.67528,0.67534,106899998.0
2005-09-13 09:16:00,0.67532,0.67533,0.67528,0.67529,263700003.0
2005-09-13 09:17:00,0.67523,0.67528,0.6752,0.67523,115900002.0
2005-09-13 09:18:00,0.67522,0.67522,0.67511,0.67522,85600001.0
2005-09-13 09:19:00,0.67523,0.67523,0.67519,0.67519,53400000.0
2005-09-13 09:20:00,0.6752,0.6753,0.6752,0.67522,143399995.0
2005-09-13 09:21:00,0.67525,0.67531,0.67517,0.67519,177200003.0
2005-09-13 09:22:00,0.67518,0.67528,0.67518,0.67528,89299998.0
2005-09-13 09:23:00,0.67524,0.67524,0.6752,0.67521,145300001.0
2005-09-13 09:24:00,0.67517,0.67519,0.6751,0.6751,110800000.0
2005-09-13 09:25:00,0.67514,0.67515,0.67509,0.67515,137700003.0
2005-09-13 09:26:00,0.67516,0.67518,0.67512,0.67517,147399998.0
2005-09-13 09:27:00,0.67519,0.67519,0.67512,0.67512,154000002.0
2005-09-13 09:28:00,0.67511,0.67511,0.67506,0.67511,201800000.0
2005-09-13 09:29:00,0.6751,0.6751,0.6751,0.6751,21599999.0
2005-09-13 09:30:00,0.67513,0.67513,0.67505,0.67511,86899999.0
2005-09-13 09:31:00,0.6751,0.67523,0.6751,0.67523,136700003.0
2005-09-13 09:32:00,0.67519,0.67519,0.67512,0.67515,159500003.0
2005-09-13 09:33:00,0.67513,0.67513,0.67507,0.67508,140900003.0
2005-09-13 09:34:00,0.67509,0.67523,0.67509,0.67523,135700000.0
2005-09-13 09:35:00,0.67528,0.67528,0.67518,0.67518,78100001.0
2005-09-13 09:36:00,0.67517,0.6752,0.6751,0.6751,147900002.0
2005-09-13 09:37:00,0.67506,0.67506,0.67504,0.67504,102400002.0
2005-09-13 09:38:00,0.67503,0.67505,0.67497,0.67505,165599997.0
2005-09-13 09:39:00,0.67501,0.67506,0.67499,0.67505,114199999.0
2005-09-13 09:40:00,0.67502,0.67503,0.67502,0.67503,129899999.0
2005-09-13 09:41:00,0.67502,0.67509,0.67502,0.67503,184300003.0
2005-09-13 09:42:00,0.67506,0.67506,0.67495,0.67499,318800000.0
2005-09-13 09:43:00,0.6749,0.6749,0.67477,0.67485,240700001.0
2005-09-13 09:44:00,0.67471,0.67471,0.67471,0.67471,73499998.0
2005-09-13 09:45:00,0.67474,0.67482,0.67474,0.67481,119199999.0
2005-09-13 09:46:00,0.67481,0.67482,0.67475,0.67477,106100002.0
2005-09-13 09:47:00,0.6748,0.6748,0.67477,0.67478,49500000.0
2005-09-13 09:48:00,0.67476,0.67488,0.67476,0.67482,220999996.0
2005-09-13 09:49:00,0.67484,0.67489,0.67481,0.67483,261500002.0
2005-09-13 09:50:00,0.67484,0.67484,0.67477,0.67478,99000000.0
2005-09-13 09:51:00,0.67482,0.67483,0.67477,0.67478,146700001.0
2005-09-13 09:52:00,0.67482,0.67486,0.67482,0.67486,49400000.0
2005-09-13 09:53:00,0.67488,0.67494,0.67483,0.67494,125599999.0
2005-09-13 09:54:00,0.67491,0.67498,0.67491,0.67498,226099997.0
2005-09-13 09:55:00,0.67502,0.67511,0.67501,0.6751,153500002.0
2005-09-13 09:56:00,0.67506,0.67506,0.67497,0.67498,107000001.0
2005-09-13 09:57:00,0.67503,0.67503,0.67492,0.67495,139699998.0
2005-09-13 09:58:00,0.67499,0.67502,0.67497,0.67497,94999999.0
2005-09-13 09:59:00,0.67499,0.67507,0.67499,0.67505,187999997.0
2005-09-13 10:00:00,0.675,0.67502,0.67498,0.67502,42200000.0
2005-09-13 10:01:00,0.67496,0.67499,0.67496,0.67499,47000000.0
2005-09-13 10:02:00,0.67499,0.67502,0.67491,0.67495,233800007.0
2005-09-13 10:03:00,0.67504,0.67504,0.67495,0.67495,240899999.0
2005-09-13 10:04:00,0.675,0.67503,0.67498,0.67503,108600002.0
2005-09-13 10:05:00,0.67503,0.67509,0.67503,0.67506,132599997.0
2005-09-13 10:06:00,0.67502,0.67505,0.67499,0.67502,104599998.0
2005-09-13 10:07:00,0.67497,0.67507,0.67495,0.67507,197200000.0
2005-09-13 10:08:00,0.67508,0.67515,0.67498,0.67498,137499998.0
2005-09-13 10:09:00,0.67506,0.67509,0.67504,0.67505,128299999.0
2005-09-13 10:10:00,0.67505,0.67507,0.67504,0.67505,168399999.0
2005-09-13 10:11:00,0.67502,0.67507,0.675,0.675,134100001.0
2005-09-13 10:12:00,0.67502,0.6751,0.67502,0.67505,143599999.0
2005-09-13 10:13:00,0.67509,0.67517,0.67509,0.67512,102100001.0
2005-09-13 10:14:00,0.67511,0.67512,0.67505,0.67507,79299999.0
2005-09-13 10:15:00,0.67502,0.67502,0.67487,0.67491,170499999.0
2005-09-13 10:16:00,0.67494,0.67495,0.67487,0.67492,236399997.0
2005-09-13 10:17:00,0.67498,0.67501,0.67495,0.67495,197299999.0
2005-09-13 10:18:00,0.67491,0.67491,0.67477,0.67477,63500001.0
2005-09-13 10:19:00,0.67482,0.67482,0.67478,0.67481,138700002.0
2005-09-13 10:20:00,0.6748,0.67485,0.67473,0.67485,132300002.0
2005-09-13 10:21:00,0.6748,0.6748,0.67471,0.67472,139200002.0
2005-09-13 10:22:00,0.67475,0.67481,0.67475,0.6748,210299998.0
2005-09-13 10:23:00,0.6748,0.67483,0.67475,0.67477,80700000.0
2005-09-13 10:24:00,0.67485,0.67485,0.67472,0.6748,164300000.0
2005-09-13 10:25:00,0.67472,0.67482,0.67472,0.67479,147400000.0
2005-09-13 10:26:00,0.67477,0.6748,0.67477,0.67477,139600001.0
2005-09-13 10:27:00,0.67478,0.6748,0.67473,0.67473,125400001.0
2005-09-13 10:28:00,0.67466,0.67471,0.67461,0.6747,251200001.0
2005-09-13 10:29:00,0.67465,0.67465,0.67459,0.67459,160700000.0
2005-09-13 10:30:00,0.67454,0.67458,0.67445,0.67458,207700001.0
2005-09-13 10:31:00,0.67458,0.67471,0.67458,0.67466,170199999.0
2005-09-13 10:32:00,0.67464,0.67469,0.67457,0.67457,82900001.0
2005-09-13 10:33:00,0.67453,0.67453,0.67444,0.67449,97299997.0
2005-09-13 10:34:00,0.67451,0.67454,0.67448,0.67453,111600000.0
2005-09-13 10:35:00,0.6745,0.67457,0.67436,0.67457,68600000.0
2005-09-13 10:36:00,0.67453,0.67461,0.67442,0.67461,197000001.0
2005-09-13 10:37:00,0.67454,0.67459,0.67451,0.67455,69299999.0
2005-09-13 10:38:00,0.67459,0.67462,0.67445,0.67445,53500000.0
2005-09-13 10:39:00,0.67434,0.67434,0.67422,0.67422,98900000.0
2005-09-13 10:40:00,0.67424,0.67426,0.67424,0.67426,62900000.0
2005-09-13 10:41:00,0.67432,0.67439,0.67432,0.67435,150999998.0
2005-09-13 10:42:00,0.67441,0.67441,0.67435,0.67435,161400002.0
2005-09-13 10:43:00,0.67438,0.67447,0.67437,0.67442,162799999.0
2005-09-13 10:44:00,0.67436,0.67436,0.67432,0.67432,111800000.0
2005-09-13 10:45:00,0.67437,0.67443,0.67437,0.67443,227500000.0
2005-09-13 10:46:00,0.67431,0.67441,0.67431,0.67436,134299997.0
2005-09-13 10:47:00,0.67442,0.67443,0.67442,0.67443,8700000.0
2005-09-13 10:48:00,0.67439,0.67443,0.67436,0.67443,114699999.0
2005-09-13 10:49:00,0.67442,0.67446,0.67434,0.67446,215400001.0
2005-09-13 10:50:00,0.67445,0.67446,0.67434,0.67438,160200002.0
2005-09-13 10:51:00,0.67444,0.67449,0.67444,0.67448,104899998.0
2005-09-13 10:52:00,0.67446,0.6745,0.67446,0.6745,116000002.0
2005-09-13 10:53:00,0.67448,0.67457,0.67448,0.67453,51899998.0
2005-09-13 10:54:00,0.67457,0.67463,0.67457,0.67459,220200006.0
2005-09-13 10:55:00,0.67461,0.67468,0.67452,0.67467,197700002.0
2005-09-13 10:56:00,0.67465,0.67471,0.67458,0.67463,209500002.0
2005-09-13 10:57:00,0.67458,0.6746,0.67437,0.67437,152300003.0
2005-09-13 10:58:00,0.67442,0.67452,0.67442,0.67452,67800000.0
2005-09-13 10:59:00,0.6745,0.67454,0.67444,0.67454,164499997.0
2005-09-13 11:00:00,0.67448,0.67448,0.67438,0.67442,67500001.0
2005-09-13 11:01:00,0.67449,0.6745,0.67437,0.6744,124299999.0
2005-09-13 11:02:00,0.67447,0.67454,0.67445,0.67445,174799999.0
2005-09-13 11:03:00,0.67452,0.67459,0.6745,0.6745,154100001.0
2005-09-13 11:04:00,0.6745,0.6745,0.67438,0.67441,162699998.0
2005-09-13 11:05:00,0.67436,0.67445,0.67436,0.67437,58100000.0
2005-09-13 11:06:00,0.67436,0.67444,0.67436,0.67444,147100002.0
2005-09-13 11:07:00,0.67441,0.67443,0.67435,0.67435,137299999.0
2005-09-13 11:08:00,0.67442,0.67442,0.67431,0.67435,160599997.0
2005-09-13 11:09:00,0.67437,0.67443,0.67436,0.67437,79400001.0
2005-09-13 11:10:00,0.67437,0.6744,0.67437,0.6744,39899999.0
2005-09-13 11:11:00,0.67448,0.67456,0.67448,0.67452,33600000.0
2005-09-13 11:12:00,0.67451,0.67463,0.67451,0.67463,177200000.0
2005-09-13 11:13:00,0.67464,0.67464,0.67457,0.6746,97299997.0
2005-09-13 11:14:00,0.67467,0.67467,0.67457,0.67465,224200001.0
2005-09-13 11:15:00,0.67472,0.67472,0.67467,0.6747,234099998.0
2005-09-13 11:16:00,0.6747,0.6747,0.67457,0.67465,171000004.0
2005-09-13 11:17:00,0.67465,0.67465,0.6746,0.67463,81400001.0
2005-09-13 11:18:00,0.67465,0.67468,0.67462,0.67468,30300000.0
2005-09-13 11:19:00,0.67468,0.67468,0.67456,0.67465,190700001.0
2005-09-13 11:20:00,0.67462,0.67465,0.6746,0.6746,78300002.0
2005-09-13 11:21:00,0.67467,0.6747,0.67466,0.6747,196799997.0
2005-09-13 11:22:00,0.67469,0.6747,0.67462,0.67462,153700003.0
2005-09-13 11:23:00,0.67463,0.67463,0.67452,0.67454,251499997.0
2005-09-13 11:24:00,0.6746,0.67463,0.67455,0.6746,114399999.0
2005-09-13 11:25:00,0.67457,0.67457,0.67454,0.67454,127900000.0
2005-09-13 11:26:00,0.67452,0.67454,0.6745,0.67454,70600001.0
2005-09-13 11:27:00,0.67452,0.67452,0.67449,0.67449,74899998.0
2005-09-13 11:28:00,0.67451,0.67453,0.67443,0.67448,226500000.0
2005-09-13 11:29:00,0.67452,0.67457,0.67452,0.67452,158100001.0
2005-09-13 11:30:00,0.67461,0.67461,0.67451,0.67455,156199999.0
2005-09-13 11:31:00,0.67445,0.67445,0.67431,0.67437,148300000.0
2005-09-13 11:32:00,0.67443,0.67443,0.67431,0.67437,149099996.0
2005-09-13 11:33:00,0.67435,0.67439,0.67429,0.67433,172999999.0
2005-09-13 11:34:00,0.67436,0.6744,0.67429,0.67429,224399999.0
2005-09-13 11:35:00,0.67431,0.67432,0.67416,0.67423,84499998.0
2005-09-13 11:36:00,0.67426,0.67437,0.67426,0.67429,228599995.0
2005-09-13 11:37:00,0.67432,0.6744,0.67432,0.67438,175600001.0
2005-09-13 11:38:00,0.67448,0.67454,0.67448,0.6745,115400002.0
2005-09-13 11:39:00,0.67448,0.67448,0.67444,0.67446,137600000.0
2005-09-13 11:40:00,0.67445,0.67453,0.67445,0.6745,106299997.0
2005-09-13 11:41:00,0.67447,0.67453,0.67447,0.67453,62999998.0
2005-09-13 11:42:00,0.67451,0.67452,0.67445,0.67445,92599999.0
2005-09-13 11:43:00,0.67442,0.67447,0.6744,0.67447,128300003.0
2005-09-13 11:44:00,0.67444,0.67447,0.67444,0.67445,123500000.0
2005-09-13 11:45:00,0.67448,0.6745,0.67445,0.67448,267399999.0
2005-09-13 11:46:00,0.67444,0.67449,0.67443,0.67443,91300003.0
2005-09-13 11:47:00,0.67444,0.67449,0.67442,0.67449,48699999.0
2005-09-13 11:48:00,0.67448,0.67452,0.67443,0.6745,62500000.0
2005-09-13 11:49:00,0.67446,0.67446,0.67434,0.67446,96600001.0
2005-09-13 11:50:00,0.67435,0.67443,0.67435,0.67443,241099998.0
2005-09-13 11:51:00,0.67433,0.67444,0.67427,0.67427,189099998.0
2005-09-13 11:52:00,0.67422,0.67427,0.67417,0.67423,140499997.0
2005-09-13 11:53:00,0.67412,0.67421,0.6741,0.67421,136100003.0
2005-09-13 11:54:00,0.67379,0.67387,0.67366,0.67378,146000000.0
2005-09-13 11:55:00,0.67421,0.67429,0.67415,0.67416,102499999.0
2005-09-13 11:56:00,0.67417,0.67423,0.67417,0.6742,161100002.0
2005-09-13 11:57:00,0.67422,0.67422,0.67415,0.67415,235799999.0
2005-09-13 11:58:00,0.6741,0.67414,0.67396,0.67396,156099997.0
2005-09-13 11:59:00,0.67394,0.67396,0.67365,0.67365,121100001.0
2005-09-13 12:00:00,0.67346,0.67366,0.67335,0.67366,299200001.0
2005-09-13 12:01:00,0.67369,0.67369,0.67351,0.67351,213400001.0
2005-09-13 12:02:00,0.6736,0.6736,0.67354,0.67357,192200002.0
2005-09-13 12:03:00,0.67353,0.6736,0.67346,0.67357,183200006.0
2005-09-13 12:04:00,0.67361,0.67363,0.67355,0.67355,63899999.0
2005-09-13 12:05:00,0.67345,0.67358,0.67344,0.67358,87199999.0
2005-09-13 12:06:00,0.67361,0.6737,0.67361,0.67366,173399999.0
2005-09-13 12:07:00,0.67365,0.6737,0.67356,0.67367,160600004.0
2005-09-13 12:08:00,0.67362,0.67368,0.67353,0.67368,222600000.0
2005-09-13 12:09:00,0.67365,0.67365,0.67351,0.67352,163300001.0
2005-09-13 12:10:00,0.67351,0.67362,0.67351,0.67359,218000001.0
2005-09-13 12:11:00,0.67364,0.67378,0.67364,0.67378,85699998.0
2005-09-13 12:12:00,0.67375,0.67378,0.67371,0.67376,147699999.0
2005-09-13 12:13:00,0.67379,0.67385,0.67374,0.67374,124200001.0
2005-09-13 12:14:00,0.67378,0.67378,0.67372,0.67374,83800000.0
2005-09-13 12:15:00,0.67378,0.67395,0.67378,0.67395,188300003.0
2005-09-13 12:16:00,0.67395,0.674,0.67388,0.674,134200002.0
2005-09-13 12:17:00,0.67403,0.67404,0.67396,0.67398,116399998.0
2005-09-13 12:18:00,0.67397,0.67404,0.67397,0.67397,45300000.0
2005-09-13 12:19:00,0.67395,0.67395,0.67382,0.67382,226399998.0
2005-09-13 12:20:00,0.67382,0.67382,0.67371,0.67377,26800000.0
2005-09-13 12:21:00,0.67373,0.67381,0.67373,0.67377,179000002.0
2005-09-13 12:22:00,0.67381,0.67381,0.67363,0.67374,244400002.0
2005-09-13 12:23:00,0.67373,0.67373,0.67355,0.6736,76700000.0
2005-09-13 12:24:00,0.67356,0.67356,0.67339,0.67339,48500000.0
2005-09-13 12:25:00,0.67329,0.67331,0.67324,0.67327,55200000.0
2005-09-13 12:26:00,0.67318,0.6732,0.67314,0.67314,105199997.0
2005-09-13 12:27:00,0.67317,0.67334,0.67317,0.67331,221499999.0
2005-09-13 12:28:00,0.6733,0.67331,0.67328,0.6733,120400000.0
2005-09-13 12:29:00,0.67333,0.67342,0.67333,0.6734,163300000.0
2005-09-13 12:30:00,0.67339,0.67345,0.67339,0.67342,106100001.0
2005-09-13 12:31:00,0.67339,0.67351,0.67339,0.67347,209499998.0
2005-09-13 12:32:00,0.67345,0.67345,0.6734,0.6734,135700000.0
2005-09-13 12:33:00,0.67339,0.67339,0.67332,0.67332,92500000.0
2005-09-13 12:34:00,0.6734,0.67349,0.6734,0.67342,202900002.0
2005-09-13 12:35:00,0.67341,0.67348,0.67341,0.67347,103200002.0
2005-09-13 12:36:00,0.67343,0.67346,0.6734,0.6734,135000003.0
2005-09-13 12:37:00,0.67347,0.6735,0.67344,0.67347,214400003.0
2005-09-13 12:38:00,0.67345,0.67352,0.67345,0.67347,65700000.0
2005-09-13 12:39:00,0.67353,0.67353,0.67345,0.67353,100500000.0
2005-09-13 12:40:00,0.67347,0.67351,0.67344,0.67344,87800002.0
2005-09-13 12:41:00,0.67345,0.67345,0.67345,0.67345,24700001.0
2005-09-13 12:42:00,0.67342,0.67353,0.67342,0.6735,174100001.0
2005-09-13 12:43:00,0.6735,0.67356,0.6735,0.67355,161900000.0
2005-09-13 12:44:00,0.67351,0.67356,0.67351,0.67353,111500003.0
2005-09-13 12:45:00,0.67352,0.67352,0.67344,0.67345,115500003.0
2005-09-13 12:46:00,0.67348,0.67348,0.67346,0.67346,101599999.0
2005-09-13 12:47:00,0.67349,0.67357,0.67349,0.67355,176899997.0
2005-09-13 12:48:00,0.67352,0.67355,0.67349,0.6735,131400001.0
2005-09-13 12:49:00,0.67321,0.67333,0.67309,0.67315,100800000.0
2005-09-13 12:50:00,0.67348,0.67348,0.67343,0.67345,203600002.0
2005-09-13 12:51:00,0.67347,0.67352,0.67345,0.67346,131900001.0
2005-09-13 12:52:00,0.67345,0.67348,0.67337,0.67339,204799997.0
2005-09-13 12:53:00,0.6734,0.67341,0.6733,0.67341,212399997.0
2005-09-13 12:54:00,0.67336,0.67336,0.67326,0.67329,95699998.0
2005-09-13 12:55:00,0.67326,0.67326,0.67321,0.67321,17500000.0
2005-09-13 12:56:00,0.67318,0.67322,0.67314,0.67315,124499998.0
2005-09-13 12:57:00,0.67321,0.67322,0.67314,0.67322,230199994.0
2005-09-13 12:58:00,0.67317,0.67318,0.6731,0.6731,51200001.0
2005-09-13 12:59:00,0.67307,0.67309,0.67294,0.67294,270299993.0
2005-09-13 13:00:00,0.67298,0.67328,0.67298,0.67328,140799999.0
2005-09-13 13:01:00,0.67337,0.67337,0.67328,0.67328,35700001.0
2005-09-13 13:02:00,0.67337,0.67337,0.67329,0.67335,182200000.0
2005-09-13 13:03:00,0.67335,0.67342,0.67334,0.67336,103000000.0
2005-09-13 13:04:00,0.6733,0.67336,0.67328,0.67333,177200002.0
2005-09-13 13:05:00,0.67328,0.67328,0.67324,0.67324,28200000.0
2005-09-13 13:06:00,0.67327,0.67333,0.67324,0.67332,170199995.0
2005-09-13 13:07:00,0.6733,0.6733,0.67321,0.67322,228699999.0
2005-09-13 13:08:00,0.67324,0.67332,0.67324,0.67332,113700001.0
2005-09-13 13:09:00,0.6733,0.67338,0.6733,0.67338,100000000.0
2005-09-13 13:10:00,0.67332,0.67339,0.67332,0.67339,281199995.0
2005-09-13 13:11:00,0.67345,0.67345,0.6734,0.6734,59799999.0
2005-09-13 13:12:00,0.67345,0.67345,0.67345,0.67345,11200000.0
2005-09-13 13:13:00,0.6734,0.67341,0.67335,0.67338,158100000.0
2005-09-13 13:14:00,0.67338,0.67345,0.67338,0.6734,190000004.0
2005-09-13 13:15:00,0.67335,0.67343,0.67335,0.67343,63700002.0
2005-09-13 13:16:00,0.67342,0.67345,0.67342,0.67343,119499998.0
2005-09-13 13:17:00,0.67349,0.6735,0.67344,0.6735,122600000.0
2005-09-13 13:18:00,0.67347,0.67355,0.67346,0.67355,145600001.0
2005-09-13 13:19:00,0.67357,0.67358,0.67347,0.67351,160400003.0
2005-09-13 13:20:00,0.67353,0.67362,0.67353,0.67353,119700002.0
2005-09-13 13:21:00,0.6735,0.67355,0.6735,0.67355,71699999.0
2005-09-13 13:22:00,0.67353,0.67356,0.67346,0.67348,129199998.0
2005-09-13 13:23:00,0.67344,0.67352,0.67343,0.67352,74799998.0
2005-09-13 13:24:00,0.67352,0.67361,0.67352,0.67361,78200000.0
2005-09-13 13:25:00,0.67358,0.67358,0.6735,0.67353,242800000.0
2005-09-13 13:26:00,0.67361,0.67361,0.67353,0.67359,28800000.0
2005-09-13 13:27:00,0.67358,0.67364,0.67352,0.67356,123599999.0
2005-09-13 13:28:00,0.6735,0.67355,0.6735,0.67352,159100002.0
2005-09-13 13:29:00,0.67347,0.67348,0.67347,0.67348,43700000.0
2005-09-13 13:30:00,0.67349,0.67349,0.67341,0.67342,104699999.0
2005-09-13 13:31:00,0.67343,0.67345,0.6734,0.67343,94899999.0
2005-09-13 13:32:00,0.67343,0.67343,0.67335,0.6734,193699999.0
2005-09-13 13:33:00,0.67339,0.67342,0.67339,0.67342,19100000.0
2005-09-13 13:34:00,0.67344,0.67344,0.67336,0.67338,192200002.0
2005-09-13 13:35:00,0.67335,0.6734,0.67335,0.67335,36900000.0
2005-09-13 13:36:00,0.67344,0.67345,0.67339,0.67345,186800000.0
2005-09-13 13:37:00,0.67344,0.67344,0.67338,0.6734,79800002.0
2005-09-13 13:38:00,0.67334,0.67334,0.67328,0.67328,47900000.0
2005-09-13 13:39:00,0.67328,0.67335,0.67324,0.67331,116100003.0
2005-09-13 13:40:00,0.67327,0.67327,0.67317,0.67327,121700001.0
2005-09-13 13:41:00,0.67324,0.67325,0.67324,0.67324,48099998.0
2005-09-13 13:42:00,0.67334,0.67334,0.67327,0.67327,85100000.0
2005-09-13 13:43:00,0.67325,0.67332,0.67325,0.67327,161800000.0
2005-09-13 13:44:00,0.67335,0.67341,0.67326,0.67336,195899998.0
2005-09-13 13:45:00,0.67336,0.67356,0.67336,0.67352,103900001.0
2005-09-13 13:46:00,0.67351,0.67354,0.67347,0.67352,233200002.0
2005-09-13 13:47:00,0.67355,0.67358,0.6735,0.6735,214500003.0
2005-09-13 13:48:00,0.67352,0.6736,0.6735,0.6736,117000002.0
2005-09-13 13:49:00,0.67365,0.67365,0.67358,0.67362,93299999.0
2005-09-13 13:50:00,0.6736,0.6737,0.67353,0.67357,131599999.0
2005-09-13 13:51:00,0.67351,0.67362,0.67344,0.67362,197600000.0
2005-09-13 13:52:00,0.67362,0.67368,0.67362,0.67366,80999997.0
2005-09-13 13:53:00,0.67371,0.67371,0.67361,0.67365,184800001.0
2005-09-13 13:54:00,0.67365,0.67368,0.6736,0.67363,262999997.0
2005-09-13 13:55:00,0.67368,0.67368,0.67365,0.67365,39900000.0
2005-09-13 13:56:00,0.6736,0.67368,0.6736,0.67368,54400000.0
2005-09-13 13:57:00,0.67365,0.67372,0.67362,0.67365,296499999.0
2005-09-13 13:58:00,0.67366,0.67369,0.67364,0.67369,99800003.0
2005-09-13 13:59:00,0.67365,0.67365,0.67364,0.67364,26300001.0
2005-09-13 14:00:00,0.67362,0.67369,0.67361,0.67367,198600002.0
2005-09-13 14:01:00,0.67363,0.67369,0.67361,0.67362,214699998.0
2005-09-13 14:02:00,0.67364,0.67373,0.67364,0.6737,158599999.0
2005-09-13 14:03:00,0.67372,0.67377,0.67371,0.67376,138500002.0
2005-09-13 14:04:00,0.67377,0.67378,0.67375,0.67375,161999998.0
2005-09-13 14:05:00,0.67369,0.67371,0.67365,0.67365,94100001.0
2005-09-13 14:06:00,0.6737,0.67371,0.67363,0.67368,189299997.0
2005-09-13 14:07:00,0.67367,0.67376,0.67367,0.67369,195300000.0
2005-09-13 14:08:00,0.67379,0.67381,0.67379,0.67381,16400000.0
2005-09-13 14:09:00,0.67376,0.67376,0.67374,0.67374,29500000.0
2005-09-13 14:10:00,0.67376,0.67379,0.67371,0.67379,183599997.0
2005-09-13 14:11:00,0.6738,0.6738,0.67374,0.67378,126900004.0
2005-09-13 14:12:00,0.67381,0.67381,0.67375,0.67375,151700005.0
2005-09-13 14:13:00,0.67376,0.6738,0.67373,0.6738,95800000.0
2005-09-13 14:14:00,0.67381,0.67397,0.67377,0.67397,66800000.0
2005-09-13 14:15:00,0.67407,0.67407,0.67375,0.67385,218700001.0
2005-09-13 14:16:00,0.67385,0.67386,0.67383,0.67386,120499999.0
2005-09-13 14:17:00,0.67391,0.67391,0.67381,0.67383,107900000.0
2005-09-13 14:18:00,0.67394,0.67394,0.67382,0.67387,188700002.0
2005-09-13 14:19:00,0.67383,0.67388,0.67381,0.67388,125299997.0
2005-09-13 14:20:00,0.67381,0.67381,0.67372,0.67378,111700002.0
2005-09-13 14:21:00,0.6738,0.67388,0.6738,0.67385,110300000.0
2005-09-13 14:22:00,0.6738,0.67381,0.67377,0.67381,39299999.0
2005-09-13 14:23:00,0.67371,0.67371,0.67356,0.67364,160000000.0
2005-09-13 14:24:00,0.67367,0.67367,0.67363,0.67365,67700002.0
2005-09-13 14:25:00,0.67365,0.67365,0.6736,0.67362,241499999.0
2005-09-13 14:26:00,0.67363,0.67369,0.67363,0.67369,169699997.0
2005-09-13 14:27:00,0.67371,0.67371,0.67363,0.67368,210200005.0
2005-09-13 14:28:00,0.67374,0.67378,0.67369,0.67369,122100002.0
2005-09-13 14:29:00,0.67363,0.67373,0.67361,0.67373,114100004.0
2005-09-13 14:30:00,0.67372,0.67376,0.67336,0.67341,183199997.0
2005-09-13 14:31:00,0.6734,0.67361,0.6734,0.67357,127700001.0
2005-09-13 14:32:00,0.67359,0.67359,0.6734,0.6734,226599997.0
2005-09-13 14:33:00,0.67339,0.67344,0.67326,0.67326,31400000.0
2005-09-13 14:34:00,0.67321,0.67333,0.67319,0.67327,147300001.0
2005-09-13 14:35:00,0.67316,0.67331,0.67314,0.67328,105299998.0
2005-09-13 14:36:00,0.67334,0.67344,0.67334,0.67343,202700000.0
2005-09-13 14:37:00,0.67346,0.67363,0.67343,0.67362,259999999.0
2005-09-13 14:38:00,0.67373,0.67373,0.67355,0.67368,231799994.0
2005-09-13 14:39:00,0.67377,0.67384,0.67372,0.67372,138600000.0
2005-09-13 14:40:00,0.67374,0.67374,0.67364,0.67364,141599999.0
2005-09-13 14:41:00,0.67365,0.67365,0.67358,0.67358,149300000.0
2005-09-13 14:42:00,0.67353,0.67365,0.67341,0.67341,197699997.0
2005-09-13 14:43:00,0.67345,0.67353,0.67343,0.67353,150099997.0
2005-09-13 14:44:00,0.67353,0.67353,0.67343,0.67343,216600004.0
2005-09-13 14:45:00,0.67353,0.67358,0.67349,0.67353,81700000.0
2005-09-13 14:46:00,0.67362,0.67372,0.67362,0.6737,101800000.0
2005-09-13 14:47:00,0.6737,0.6737,0.67359,0.67361,137599998.0
2005-09-13 14:48:00,0.67363,0.67369,0.67354,0.67368,107699999.0
2005-09-13 14:49:00,0.67371,0.67376,0.67368,0.67376,176300002.0
2005-09-13 14:50:00,0.67382,0.67402,0.67377,0.67394,181599999.0
2005-09-13 14:51:00,0.67397,0.67399,0.67391,0.67391,186300000.0
2005-09-13 14:52:00,0.67389,0.67395,0.67387,0.67387,281100001.0
2005-09-13 14:53:00,0.67388,0.67388,0.67377,0.67377,234899996.0
2005-09-13 14:54:00,0.67377,0.67386,0.67377,0.67382,50600000.0
2005-09-13 14:55:00,0.67389,0.67398,0.67386,0.67398,174199995.0
2005-09-13 14:56:00,0.67392,0.67392,0.67382,0.67385,159399996.0
2005-09-13 14:57:00,0.67385,0.67399,0.67385,0.67391,213300002.0
2005-09-13 14:58:00,0.67403,0.67403,0.67379,0.67379,107900003.0
2005-09-13 14:59:00,0.67377,0.67384,0.67373,0.67377,260999997.0
2005-09-13 15:00:00,0.67384,0.67384,0.67375,0.6738,281800001.0
2005-09-13 15:01:00,0.67379,0.67385,0.67375,0.67385,58500001.0
2005-09-13 15:02:00,0.67385,0.67386,0.67375,0.67375,151400003.0
2005-09-13 15:03:00,0.67377,0.67382,0.67375,0.67375,114100000.0
2005-09-13 15:04:00,0.67376,0.67382,0.67373,0.6738,190300000.0
2005-09-13 15:05:00,0.67373,0.67373,0.67359,0.67362,85299999.0
2005-09-13 15:06:00,0.67357,0.67367,0.67355,0.67362,89499999.0
2005-09-13 15:07:00,0.67365,0.67368,0.67363,0.67365,62800000.0
2005-09-13 15:08:00,0.67364,0.67367,0.6736,0.6736,104300001.0
2005-09-13 15:09:00,0.67361,0.67361,0.67355,0.67355,98200000.0
2005-09-13 15:10:00,0.67357,0.67358,0.67356,0.67358,52700001.0
2005-09-13 15:11:00,0.67363,0.67363,0.67356,0.6736,40600000.0
2005-09-13 15:12:00,0.67359,0.67365,0.67359,0.67365,107900001.0
2005-09-13 15:13:00,0.6736,0.67365,0.67358,0.67358,171000002.0
2005-09-13 15:14:00,0.67355,0.67356,0.67349,0.67351,104999999.0
2005-09-13 15:15:00,0.6735,0.67361,0.6735,0.6736,126199998.0
2005-09-13 15:16:00,0.67355,0.67362,0.67353,0.67358,186200001.0
2005-09-13 15:17:00,0.67355,0.67357,0.67352,0.67352,136199998.0
2005-09-13 15:18:00,0.67351,0.67363,0.67351,0.67363,85600002.0
2005-09-13 15:19:00,0.67356,0.67359,0.67351,0.67352,245800001.0
2005-09-13 15:20:00,0.67352,0.67352,0.67339,0.67342,117000001.0
2005-09-13 15:21:00,0.67344,0.67352,0.67344,0.67349,87799999.0
2005-09-13 15:22:00,0.67348,0.67354,0.67348,0.67354,94400001.0
2005-09-13 15:23:00,0.67348,0.67354,0.67345,0.67345,88000001.0
2005-09-13 15:24:00,0.67347,0.67356,0.67347,0.67355,72700001.0
2005-09-13 15:25:00,0.67352,0.67352,0.67345,0.67345,163799998.0
2005-09-13 15:26:00,0.67354,0.67354,0.67339,0.67348,264199998.0
2005-09-13 15:27:00,0.67348,0.67351,0.67346,0.67351,40800000.0
2005-09-13 15:28:00,0.67354,0.67358,0.67351,0.67358,63799999.0
2005-09-13 15:29:00,0.67361,0.67361,0.67354,0.67356,92900004.0
2005-09-13 15:30:00,0.67358,0.6736,0.67354,0.67354,77700000.0
2005-09-13 15:31:00,0.67352,0.67362,0.67352,0.67362,86999999.0
2005-09-13 15:32:00,0.67359,0.67361,0.67352,0.67352,65600001.0
2005-09-13 15:33:00,0.67353,0.67354,0.6735,0.67352,144100002.0
2005-09-13 15:34:00,0.6736,0.67363,0.67355,0.67355,81299998.0
2005-09-13 15:35:00,0.67362,0.67362,0.67356,0.6736,108500000.0
2005-09-13 15:36:00,0.67358,0.67358,0.67352,0.67357,230999999.0
2005-09-13 15:37:00,0.67356,0.67361,0.67355,0.67355,121400003.0
2005-09-13 15:38:00,0.67361,0.67362,0.67357,0.67357,140199999.0
2005-09-13 15:39:00,0.67353,0.67353,0.67349,0.67349,107299999.0
2005-09-13 15:40:00,0.67354,0.67354,0.6735,0.67352,51800002.0
2005-09-13 15:41:00,0.67349,0.67355,0.67348,0.67355,127499996.0
2005-09-13 15:42:00,0.67354,0.67358,0.67351,0.67358,117299999.0
2005-09-13 15:43:00,0.67352,0.67361,0.67351,0.67358,84700001.0
2005-09-13 15:44:00,0.67358,0.67359,0.67355,0.67357,233500003.0
2005-09-13 15:45:00,0.6736,0.67362,0.6736,0.67362,27000001.0
2005-09-13 15:46:00,0.67359,0.6736,0.67352,0.67352,50400001.0
2005-09-13 15:47:00,0.67358,0.67358,0.67346,0.67346,128499999.0
2005-09-13 15:48:00,0.67346,0.67348,0.67343,0.67346,64600000.0
2005-09-13 15:49:00,0.67343,0.67348,0.67342,0.67342,146299997.0
2005-09-13 15:50:00,0.67349,0.67352,0.67345,0.67346,318600002.0
2005-09-13 15:51:00,0.67352,0.67352,0.67346,0.67346,43200001.0
2005-09-13 15:52:00,0.6734,0.67347,0.67336,0.6734,60500000.0
2005-09-13 15:53:00,0.6734,0.67347,0.67339,0.67347,150900001.0
2005-09-13 15:54:00,0.67347,0.67348,0.67337,0.67345,85200002.0
2005-09-13 15:55:00,0.67347,0.67349,0.67345,0.67345,81099999.0
2005-09-13 15:56:00,0.67339,0.67346,0.67339,0.67346,80500000.0
2005-09-13 15:57:00,0.67346,0.67351,0.67341,0.67341,111900000.0
2005-09-13 15:58:00,0.67343,0.67343,0.67333,0.6734,161300003.0
2005-09-13 15:59:00,0.67342,0.6735,0.67342,0.67343,171200004.0
2005-09-13 16:00:00,0.67342,0.67347,0.67339,0.67347,125899999.0
2005-09-13 16:01:00,0.67351,0.67353,0.67348,0.6735,52700000.0
2005-09-13 16:02:00,0.67353,0.67353,0.67346,0.67346,32200001.0
2005-09-13 16:03:00,0.67346,0.67346,0.67335,0.67335,67900000.0
2005-09-13 16:04:00,0.67336,0.67336,0.67327,0.67329,53500000.0
2005-09-13 16:05:00,0.67325,0.67332,0.67323,0.6733,144699997.0
2005-09-13 16:06:00,0.67335,0.67342,0.67335,0.67342,57599999.0
2005-09-13 16:07:00,0.67343,0.67348,0.67343,0.67347,174100006.0
2005-09-13 16:08:00,0.67348,0.6735,0.67345,0.6735,124200001.0
2005-09-13 16:09:00,0.67356,0.67357,0.67352,0.67352,226800001.0
2005-09-13 16:10:00,0.67348,0.67357,0.67348,0.67355,206600000.0
2005-09-13 16:11:00,0.6735,0.6735,0.67334,0.67338,229899998.0
2005-09-13 16:12:00,0.6734,0.67342,0.67338,0.67342,133099998.0
2005-09-13 16:13:00,0.67349,0.67349,0.67344,0.67345,122100003.0
2005-09-13 16:14:00,0.67346,0.67348,0.67343,0.67343,147999996.0
2005-09-13 16:15:00,0.67342,0.67343,0.67342,0.67343,23200000.0
2005-09-13 16:16:00,0.67338,0.67338,0.67331,0.67333,18600000.0
2005-09-13 16:17:00,0.67327,0.67337,0.67327,0.67336,117100002.0
2005-09-13 16:18:00,0.67342,0.67343,0.67342,0.67343,32800000.0
2005-09-13 16:19:00,0.67346,0.6735,0.67346,0.6735,110600000.0
2005-09-13 16:20:00,0.67346,0.67348,0.67345,0.67346,166500002.0
2005-09-13 16:21:00,0.67348,0.67351,0.67345,0.67345,44000001.0
2005-09-13 16:22:00,0.67346,0.67347,0.67345,0.67345,134900003.0
2005-09-13 16:23:00,0.67351,0.67351,0.67348,0.67348,88699998.0
2005-09-13 16:24:00,0.67346,0.67348,0.67343,0.67347,145800001.0
2005-09-13 16:25:00,0.67348,0.67354,0.67344,0.6735,187599999.0
2005-09-13 16:26:00,0.67347,0.67348,0.67338,0.67338,181299998.0
2005-09-13 16:27:00,0.67343,0.67344,0.67337,0.67337,117100003.0
2005-09-13 16:28:00,0.67337,0.67337,0.67323,0.67329,212800000.0
2005-09-13 16:29:00,0.67335,0.67335,0.67332,0.67335,80600000.0
2005-09-13 16:30:00,0.6733,0.6733,0.6733,0.6733,11200000.0
2005-09-13 16:31:00,0.67329,0.67331,0.67326,0.67328,184000004.0
2005-09-13 16:32:00,0.67329,0.67333,0.67329,0.67333,10400000.0
2005-09-13 16:33:00,0.67332,0.67339,0.67332,0.67337,189100005.0
2005-09-13 16:34:00,0.67335,0.67335,0.6733,0.6733,108600002.0
2005-09-13 16:35:00,0.67337,0.67339,0.67332,0.67337,109200000.0
2005-09-13 16:36:00,0.6733,0.67343,0.6733,0.6734,90300002.0
2005-09-13 16:37:00,0.67343,0.67349,0.67343,0.67345,67499998.0
2005-09-13 16:38:00,0.67353,0.67357,0.6735,0.67352,132699999.0
2005-09-13 16:39:00,0.67351,0.67352,0.6735,0.67352,29100000.0
2005-09-13 16:40:00,0.67349,0.67355,0.67349,0.67355,95000002.0
2005-09-13 16:41:00,0.67356,0.67364,0.67356,0.67357,238899994.0
2005-09-13 16:42:00,0.67354,0.67363,0.67352,0.67352,201399998.0
2005-09-13 16:43:00,0.67343,0.67353,0.67342,0.67353,95199999.0
2005-09-13 16:44:00,0.6735,0.67353,0.6735,0.67352,50800001.0
2005-09-13 16:45:00,0.67347,0.67356,0.67347,0.67353,94800001.0
2005-09-13 16:46:00,0.67354,0.67355,0.67348,0.67351,170899999.0
2005-09-13 16:47:00,0.67347,0.67347,0.67345,0.67346,151099996.0
2005-09-13 16:48:00,0.6735,0.67353,0.67347,0.67347,173200001.0
2005-09-13 16:49:00,0.67348,0.67354,0.67345,0.6735,147000002.0
2005-09-13 16:50:00,0.67345,0.67353,0.67339,0.67347,145300001.0
2005-09-13 16:51:00,0.67346,0.67346,0.67338,0.67341,257999999.0
2005-09-13 16:52:00,0.67346,0.67347,0.67334,0.6734,113200000.0
2005-09-13 16:53:00,0.67345,0.67349,0.67342,0.67349,158199997.0
2005-09-13 16:54:00,0.67348,0.6735,0.67345,0.67345,172600001.0
2005-09-13 16:55:00,0.67353,0.67354,0.67346,0.67351,298000005.0
2005-09-13 16:56:00,0.67343,0.67347,0.67338,0.67338,169299998.0
2005-09-13 16:57:00,0.6734,0.67343,0.67337,0.67338,188599999.0
2005-09-13 16:58:00,0.67331,0.67341,0.67326,0.67341,184300001.0
2005-09-13 16:59:00,0.67351,0.67354,0.67351,0.67354,13600000.0
2005-09-13 17:00:00,0.67359,0.6736,0.67352,0.67352,134899997.0
2005-09-13 17:01:00,0.67354,0.67371,0.67354,0.6737,238300002.0
2005-09-13 17:02:00,0.67372,0.67377,0.67367,0.67367,133000004.0
2005-09-13 17:03:00,0.67361,0.67367,0.67355,0.6736,186400002.0
2005-09-13 17:04:00,0.67363,0.67365,0.67357,0.67361,61700000.0
2005-09-13 17:05:00,0.67357,0.67362,0.67355,0.6736,199500003.0
2005-09-13 17:06:00,0.67359,0.67369,0.67359,0.67365,99599997.0
2005-09-13 17:07:00,0.67364,0.67377,0.67363,0.67377,263300001.0
2005-09-13 17:08:00,0.67378,0.6738,0.67375,0.67377,72800001.0
2005-09-13 17:09:00,0.67373,0.67376,0.6737,0.67372,162999999.0
2005-09-13 17:10:00,0.67376,0.67376,0.67365,0.67373,109399999.0
2005-09-13 17:11:00,0.67372,0.67372,0.67367,0.67367,158800000.0
2005-09-13 17:12:00,0.67367,0.67368,0.67367,0.67368,45600001.0
2005-09-13 17:13:00,0.67358,0.67358,0.67344,0.67356,146699997.0
2005-09-13 17:14:00,0.67358,0.67365,0.67356,0.67365,144599999.0
2005-09-13 17:15:00,0.67365,0.67368,0.6736,0.67363,181700002.0
2005-09-13 17:16:00,0.67366,0.67369,0.67359,0.67359,142200000.0
2005-09-13 17:17:00,0.67355,0.6736,0.67352,0.67352,141999999.0
2005-09-13 17:18:00,0.67352,0.67355,0.67352,0.67355,37800000.0
2005-09-13 17:19:00,0.67355,0.67358,0.6735,0.6735,179500002.0
2005-09-13 17:20:00,0.67355,0.67355,0.67347,0.67347,86199998.0
2005-09-13 17:21:00,0.67352,0.67361,0.67348,0.67348,120000002.0
2005-09-13 17:22:00,0.67345,0.67352,0.67345,0.67352,124000000.0
2005-09-13 17:23:00,0.67356,0.67356,0.67345,0.67345,256099989.0
2005-09-13 17:24:00,0.67348,0.67351,0.67341,0.67351,162799998.0
2005-09-13 17:25:00,0.67356,0.67358,0.67349,0.67358,130800000.0
2005-09-13 17:26:00,0.67353,0.67353,0.67347,0.67353,117300003.0
2005-09-13 17:27:00,0.67352,0.67352,0.67347,0.67347,180199995.0
2005-09-13 17:28:00,0.67348,0.67349,0.67343,0.67349,123800003.0
2005-09-13 17:29:00,0.67349,0.67349,0.67341,0.67349,90200002.0
2005-09-13 17:30:00,0.67345,0.67348,0.67343,0.67343,233399998.0
2005-09-13 17:31:00,0.67338,0.67338,0.67318,0.67318,126300000.0
2005-09-13 17:32:00,0.67321,0.67322,0.67302,0.67305,185800003.0
2005-09-13 17:33:00,0.67306,0.67318,0.67306,0.67315,147900002.0
2005-09-13 17:34:00,0.67316,0.67316,0.67307,0.67307,189900004.0
2005-09-13 17:35:00,0.67315,0.67318,0.67311,0.67318,126900003.0
2005-09-13 17:36:00,0.67319,0.67319,0.67313,0.67313,84600002.0
2005-09-13 17:37:00,0.6731,0.67314,0.67307,0.67307,115499998.0
2005-09-13 17:38:00,0.67299,0.67299,0.67296,0.67296,61499998.0
2005-09-13 17:39:00,0.67284,0.67284,0.67262,0.67265,55900000.0
2005-09-13 17:40:00,0.67256,0.67268,0.67255,0.67268,89899998.0
2005-09-13 17:41:00,0.67254,0.67266,0.67254,0.67266,79700003.0
2005-09-13 17:42:00,0.6727,0.67275,0.67268,0.67273,144199997.0
2005-09-13 17:43:00,0.67274,0.67279,0.67274,0.67277,99000002.0
2005-09-13 17:44:00,0.67277,0.67294,0.67277,0.67294,91299999.0
2005-09-13 17:45:00,0.67292,0.67294,0.67289,0.67289,213299995.0
2005-09-13 17:46:00,0.67296,0.67296,0.67294,0.67294,63100003.0
2005-09-13 17:47:00,0.67285,0.67289,0.67283,0.67289,133200001.0
2005-09-13 17:48:00,0.6729,0.67291,0.6728,0.67281,150399998.0
2005-09-13 17:49:00,0.67286,0.67287,0.67282,0.67282,74699998.0
2005-09-13 17:50:00,0.67283,0.673,0.67283,0.67298,185299996.0
2005-09-13 17:51:00,0.67298,0.67303,0.67295,0.67295,178599998.0
2005-09-13 17:52:00,0.673,0.67301,0.673,0.67301,75200000.0
2005-09-13 17:53:00,0.67302,0.67304,0.67302,0.67302,92300002.0
2005-09-13 17:54:00,0.67303,0.67309,0.67299,0.67309,98000003.0
2005-09-13 17:55:00,0.67299,0.67307,0.67299,0.673,76600001.0
2005-09-13 17:56:00,0.67299,0.67305,0.67299,0.67305,131900000.0
2005-09-13 17:57:00,0.67307,0.67313,0.67304,0.67304,131800000.0
2005-09-13 17:58:00,0.67305,0.67307,0.67305,0.67307,52499999.0
2005-09-13 17:59:00,0.67308,0.67308,0.67297,0.67297,105699999.0
2005-09-13 18:00:00,0.67306,0.67314,0.67306,0.6731,125899998.0
2005-09-13 18:01:00,0.6731,0.6731,0.67299,0.673,1363000001.0
2005-09-13 18:02:00,0.67298,0.67302,0.67292,0.67295,1466900007.0
2005-09-13 18:03:00,0.67295,0.67302,0.6729,0.673,1787400004.0
2005-09-13 18:04:00,0.67296,0.67303,0.67285,0.67286,804999999.0
2005-09-13 18:05:00,0.67278,0.67287,0.67273,0.67282,1275499999.0
2005-09-13 18:06:00,0.6728,0.67285,0.67273,0.67283,1787200016.0
2005-09-13 18:07:00,0.6729,0.6729,0.6727,0.6729,998800006.0
2005-09-13 18:08:00,0.6727,0.6729,0.6727,0.6729,998800006.0
2005-09-13 18:09:00,0.67288,0.67301,0.67288,0.67293,998800006.0
2005-09-13 18:10:00,0.67299,0.67303,0.67293,0.67295,982900004.0
2005-09-13 18:11:00,0.67295,0.67306,0.67294,0.67306,1257899983.0
2005-09-13 18:12:00,0.67306,0.67312,0.67301,0.67301,653900001.0
2005-09-13 18:13:00,0.67302,0.67305,0.673,0.67303,1038000000.0
2005-09-13 18:14:00,0.67305,0.67308,0.673,0.67305,1473000004.0
2005-09-13 18:15:00,0.67307,0.67308,0.673,0.67302,1941200001.0
2005-09-13 18:16:00,0.67307,0.67314,0.67305,0.67314,1146099997.0
2005-09-13 18:17:00,0.6731,0.67311,0.67293,0.67297,797899996.0
2005-09-13 18:18:00,0.67299,0.67304,0.67297,0.67304,872899990.0
2005-09-13 18:19:00,0.67309,0.67309,0.67298,0.673,805599997.0
2005-09-13 18:20:00,0.673,0.67307,0.67298,0.67307,554199996.0
2005-09-13 18:21:00,0.67305,0.67307,0.67297,0.673,911699997.0
2005-09-13 18:22:00,0.67299,0.67299,0.6728,0.67287,969600004.0
2005-09-13 18:23:00,0.67288,0.67306,0.67288,0.67306,1077800005.0
2005-09-13 18:24:00,0.673,0.67303,0.67291,0.67297,1052800008.0
2005-09-13 18:25:00,0.67295,0.67302,0.67289,0.67297,797199999.0
2005-09-13 18:26:00,0.67303,0.67308,0.67295,0.67305,1234600001.0
2005-09-13 18:27:00,0.67304,0.67304,0.67297,0.67303,701099998.0
2005-09-13 18:28:00,0.67303,0.67308,0.673,0.67308,731900000.0
2005-09-13 18:29:00,0.67302,0.67302,0.6729,0.673,946499998.0
2005-09-13 18:30:00,0.67299,0.67302,0.67294,0.67299,718499998.0
2005-09-13 18:31:00,0.67303,0.67305,0.67297,0.67298,666500009.0
2005-09-13 18:32:00,0.67299,0.67299,0.67288,0.6729,614499998.0
2005-09-13 18:33:00,0.67298,0.67304,0.67294,0.673,935299995.0
2005-09-13 18:34:00,0.673,0.67302,0.67295,0.67298,1001200004.0
2005-09-13 18:35:00,0.67301,0.67305,0.67301,0.67303,490000001.0
2005-09-13 18:36:00,0.673,0.67304,0.67299,0.67302,202199994.0
2005-09-13 18:37:00,0.67296,0.67296,0.67281,0.67282,281000002.0
2005-09-13 18:38:00,0.6728,0.6729,0.6728,0.67286,342799994.0
2005-09-13 18:39:00,0.6729,0.67293,0.67288,0.67288,417599997.0
2005-09-13 18:40:00,0.67288,0.67288,0.67273,0.67274,370999999.0
2005-09-13 18:41:00,0.67272,0.6728,0.67268,0.67275,671800008.0
2005-09-13 18:42:00,0.67267,0.67272,0.67261,0.67265,445699996.0
2005-09-13 18:43:00,0.67264,0.67277,0.67264,0.67268,276799999.0
2005-09-13 18:44:00,0.67271,0.67271,0.67241,0.67241,814899990.0
2005-09-13 18:45:00,0.6724,0.67259,0.67239,0.67256,450800002.0
2005-09-13 18:46:00,0.67262,0.67262,0.67255,0.6726,194300000.0
2005-09-13 18:47:00,0.67264,0.67265,0.6726,0.67265,203900000.0
2005-09-13 18:48:00,0.67257,0.67263,0.67253,0.67263,281600000.0
2005-09-13 18:49:00,0.6726,0.67268,0.6726,0.67265,242900002.0
2005-09-13 18:50:00,0.67262,0.67274,0.67261,0.67274,64500001.0
2005-09-13 18:51:00,0.67272,0.67272,0.67264,0.67265,393199996.0
2005-09-13 18:52:00,0.67268,0.67272,0.67266,0.6727,402800008.0
2005-09-13 18:53:00,0.6727,0.67273,0.67262,0.67262,615799998.0
2005-09-13 18:54:00,0.67268,0.67273,0.67261,0.67273,259100000.0
2005-09-13 18:55:00,0.67273,0.67279,0.67269,0.67277,496199997.0
2005-09-13 18:56:00,0.67278,0.67285,0.67278,0.67278,377500000.0
2005-09-13 18:57:00,0.6728,0.6728,0.67276,0.67278,320599997.0
2005-09-13 18:58:00,0.67278,0.67287,0.67274,0.67274,1130399990.0
2005-09-13 18:59:00,0.6727,0.67278,0.6727,0.6727,629800008.0
2005-09-13 19:00:00,0.67278,0.67278,0.67267,0.67278,482800002.0
2005-09-13 19:01:00,0.67278,0.67278,0.67271,0.67271,19200000.0
2005-09-13 19:02:00,0.67272,0.67278,0.6727,0.67275,378499999.0
2005-09-13 19:03:00,0.67275,0.67283,0.67272,0.67277,501700000.0
2005-09-13 19:04:00,0.6728,0.67281,0.67275,0.67276,427000001.0
2005-09-13 19:05:00,0.67272,0.67277,0.6727,0.67277,519599997.0
2005-09-13 19:06:00,0.67282,0.67293,0.67282,0.67286,604699994.0
2005-09-13 19:07:00,0.6729,0.6729,0.67278,0.67278,296600003.0
2005-09-13 19:08:00,0.67286,0.67286,0.67276,0.67278,1008300001.0
2005-09-13 19:09:00,0.67277,0.67295,0.67277,0.67288,706999995.0
2005-09-13 19:10:00,0.67288,0.67292,0.67279,0.6729,426800004.0
2005-09-13 19:11:00,0.67285,0.6729,0.67281,0.67286,135799999.0
2005-09-13 19:12:00,0.67288,0.67288,0.6728,0.6728,209700003.0
2005-09-13 19:13:00,0.67279,0.67287,0.67278,0.67278,381200004.0
2005-09-13 19:14:00,0.6729,0.67292,0.67285,0.67288,214599999.0
2005-09-13 19:15:00,0.67288,0.67294,0.67285,0.67287,447400001.0
2005-09-13 19:16:00,0.6729,0.6729,0.6729,0.6729,256000005.0
2005-09-13 19:17:00,0.6729,0.6729,0.6729,0.6729,296500001.0
2005-09-13 19:18:00,0.67288,0.67292,0.67288,0.67292,305400000.0
2005-09-13 19:19:00,0.6729,0.67292,0.67288,0.6729,464899997.0
2005-09-13 19:20:00,0.67287,0.6729,0.67287,0.67287,225100001.0
2005-09-13 19:21:00,0.67287,0.6729,0.67285,0.67288,370799993.0
2005-09-13 19:22:00,0.67253,0.67265,0.67242,0.67265,301700004.0
2005-09-13 19:23:00,0.67287,0.67288,0.67282,0.67282,218299999.0
2005-09-13 19:24:00,0.67284,0.67284,0.6728,0.6728,263700001.0
2005-09-13 19:25:00,0.67276,0.67277,0.67268,0.67277,192900000.0
2005-09-13 19:26:00,0.67276,0.6728,0.6727,0.67272,607399994.0
2005-09-13 19:27:00,0.67274,0.67288,0.67274,0.67288,544500007.0
2005-09-13 19:28:00,0.67287,0.67293,0.67287,0.67293,237199999.0
2005-09-13 19:29:00,0.67291,0.67295,0.67289,0.67291,545000010.0
2005-09-13 19:30:00,0.67287,0.67288,0.6728,0.67285,539299998.0
2005-09-13 19:31:00,0.67287,0.67293,0.67283,0.6729,764100000.0
2005-09-13 19:32:00,0.67293,0.67295,0.67291,0.67294,487700002.0
2005-09-13 19:33:00,0.67275,0.67286,0.67251,0.67272,233500000.0
2005-09-13 19:34:00,0.67288,0.67292,0.67286,0.6729,431999999.0
2005-09-13 19:35:00,0.6729,0.67292,0.67288,0.6729,450800002.0
2005-09-13 19:36:00,0.67295,0.67298,0.67291,0.67292,640699997.0
2005-09-13 19:37:00,0.6729,0.67297,0.6729,0.67294,198000003.0
2005-09-13 19:38:00,0.67295,0.673,0.67295,0.67298,287500005.0
2005-09-13 19:39:00,0.673,0.67305,0.67299,0.67299,722500007.0
2005-09-13 19:40:00,0.67302,0.6731,0.67302,0.67302,758400002.0
2005-09-13 19:41:00,0.67304,0.67309,0.67302,0.67304,623299996.0
2005-09-13 19:42:00,0.67302,0.67303,0.67296,0.67298,319499999.0
2005-09-13 19:43:00,0.673,0.67309,0.67297,0.67297,122499997.0
2005-09-13 19:44:00,0.67295,0.67306,0.67295,0.67302,385300000.0
2005-09-13 19:45:00,0.67304,0.67304,0.67295,0.67302,201000001.0
2005-09-13 19:46:00,0.67303,0.67303,0.67298,0.673,100300002.0
2005-09-13 19:47:00,0.67301,0.6731,0.673,0.6731,74399997.0
2005-09-13 19:48:00,0.6731,0.6731,0.673,0.673,99700000.0
2005-09-13 19:49:00,0.67297,0.67304,0.67295,0.67304,322400003.0
2005-09-13 19:50:00,0.67312,0.67322,0.67312,0.6732,459899994.0
2005-09-13 19:51:00,0.67318,0.67318,0.67298,0.6731,374399996.0
2005-09-13 19:52:00,0.67303,0.67313,0.67303,0.67309,161400000.0
2005-09-13 19:53:00,0.67311,0.67316,0.6731,0.6731,132700001.0
2005-09-13 19:54:00,0.6731,0.67312,0.67304,0.67309,162499999.0
2005-09-13 19:55:00,0.67314,0.67315,0.67312,0.67315,63499998.0
2005-09-13 19:56:00,0.67314,0.67314,0.67311,0.67314,55600000.0
2005-09-13 19:57:00,0.67315,0.67315,0.6731,0.67313,554499999.0
2005-09-13 19:58:00,0.67315,0.67326,0.67315,0.67322,195200000.0
2005-09-13 19:59:00,0.67322,0.67324,0.67318,0.67318,366999996.0
2005-09-13 20:00:00,0.67324,0.67327,0.67321,0.67327,257099997.0
2005-09-13 20:01:00,0.67325,0.67325,0.67315,0.67321,322800002.0
2005-09-13 20:02:00,0.67323,0.67326,0.67322,0.67322,176999997.0
2005-09-13 20:03:00,0.67324,0.67324,0.67319,0.6732,223299996.0
2005-09-13 20:04:00,0.6732,0.67325,0.6732,0.67325,124500000.0
2005-09-13 20:05:00,0.67325,0.67325,0.67322,0.67325,171900001.0
2005-09-13 20:06:00,0.67322,0.67326,0.67321,0.67322,120600003.0
2005-09-13 20:07:00,0.67318,0.6732,0.67317,0.6732,171000000.0
2005-09-13 20:08:00,0.6732,0.67326,0.67318,0.6732,630800005.0
2005-09-13 20:09:00,0.67318,0.6732,0.67314,0.67316,111200001.0
2005-09-13 20:10:00,0.67313,0.67313,0.67308,0.67313,128799999.0
2005-09-13 20:11:00,0.67313,0.67318,0.67312,0.67315,224099999.0
2005-09-13 20:12:00,0.67313,0.67313,0.67299,0.67302,906600001.0
2005-09-13 20:13:00,0.673,0.67315,0.673,0.67303,423700002.0
2005-09-13 20:14:00,0.67304,0.67304,0.67298,0.67303,248299998.0
2005-09-13 20:15:00,0.67306,0.67312,0.67304,0.67304,715000002.0
2005-09-13 20:16:00,0.67304,0.67307,0.67303,0.67304,411399999.0
2005-09-13 20:17:00,0.67303,0.67305,0.673,0.67303,126599997.0
2005-09-13 20:18:00,0.67306,0.67311,0.67305,0.67307,360199998.0
2005-09-13 20:19:00,0.67306,0.67307,0.673,0.67303,471699998.0
2005-09-13 20:20:00,0.67308,0.6731,0.67305,0.67308,368100000.0
2005-09-13 20:21:00,0.67309,0.67317,0.67309,0.67317,55300000.0
2005-09-13 20:22:00,0.67318,0.6732,0.67315,0.6732,120399999.0
2005-09-13 20:23:00,0.6732,0.67322,0.6732,0.6732,446000000.0
2005-09-13 20:24:00,0.67315,0.6732,0.67315,0.67315,363799996.0
2005-09-13 20:25:00,0.67314,0.67317,0.67306,0.67306,363299998.0
2005-09-13 20:26:00,0.67251,0.67292,0.67251,0.67265,963700001.0
2005-09-13 20:27:00,0.67304,0.67309,0.67303,0.67308,437099998.0
2005-09-13 20:28:00,0.6728,0.67293,0.67254,0.67292,609800003.0
2005-09-13 20:29:00,0.6731,0.6731,0.67296,0.67297,710300008.0
2005-09-13 20:30:00,0.67299,0.67311,0.67299,0.6731,1616100009.0
2005-09-13 20:31:00,0.67312,0.67319,0.67307,0.67307,904500004.0
2005-09-13 20:32:00,0.67307,0.67314,0.67304,0.67307,1574900009.0
2005-09-13 20:33:00,0.67305,0.67307,0.67303,0.67305,327200001.0
2005-09-13 20:34:00,0.67302,0.67305,0.67302,0.67302,267999999.0
2005-09-13 20:35:00,0.67276,0.67281,0.67266,0.67275,313200001.0
2005-09-13 20:36:00,0.67308,0.67311,0.67304,0.67304,253500000.0
2005-09-13 20:37:00,0.67303,0.67309,0.67302,0.67308,839299999.0
2005-09-13 20:38:00,0.67304,0.67308,0.67297,0.67301,876499998.0
2005-09-13 20:39:00,0.673,0.67305,0.673,0.673,414900003.0
2005-09-13 20:40:00,0.67247,0.67297,0.67247,0.67297,438099995.0
2005-09-13 20:41:00,0.67299,0.673,0.67292,0.67293,359699993.0
2005-09-13 20:42:00,0.67292,0.67295,0.67292,0.67295,155499996.0
2005-09-13 20:43:00,0.6729,0.67303,0.6729,0.67298,639499999.0
2005-09-13 20:44:00,0.67301,0.67306,0.67298,0.67302,991499994.0
2005-09-13 20:45:00,0.67304,0.67304,0.67296,0.67297,308400003.0
2005-09-13 20:46:00,0.67306,0.67306,0.67297,0.67301,168000000.0
2005-09-13 20:47:00,0.67301,0.67305,0.67296,0.67297,707800006.0
2005-09-13 20:48:00,0.67295,0.67303,0.67292,0.67295,801800006.0
2005-09-13 20:49:00,0.67297,0.67305,0.67293,0.67305,297700002.0
2005-09-13 20:50:00,0.67302,0.67302,0.67289,0.6729,1397800005.0
2005-09-13 20:51:00,0.67288,0.6729,0.67285,0.67287,474000001.0
2005-09-13 20:52:00,0.67292,0.67298,0.67288,0.67288,509100005.0
2005-09-13 20:53:00,0.6729,0.67295,0.67289,0.67292,994300000.0
2005-09-13 20:54:00,0.67294,0.67294,0.67285,0.6729,635699996.0
2005-09-13 20:55:00,0.67292,0.67294,0.67288,0.67293,476800002.0
2005-09-13 20:56:00,0.67291,0.67293,0.67281,0.67285,1076599994.0
2005-09-13 20:57:00,0.67282,0.6729,0.67281,0.67282,1354900001.0
2005-09-13 20:58:00,0.6728,0.67288,0.6728,0.67288,479899998.0
2005-09-13 20:59:00,0.6729,0.67292,0.67277,0.67277,1748399993.0
2005-09-13 21:00:00,0.67283,0.67286,0.67278,0.67283,1752499995.0
2005-09-13 21:01:00,0.67285,0.67285,0.67277,0.6728,1177600005.0
2005-09-13 21:02:00,0.6728,0.67285,0.67279,0.67282,523200002.0
2005-09-13 21:03:00,0.67284,0.67296,0.67283,0.67287,633899999.0
2005-09-13 21:04:00,0.67286,0.67286,0.6728,0.67286,439699998.0
2005-09-13 21:05:00,0.67253,0.67274,0.67248,0.67248,547699992.0
2005-09-13 21:06:00,0.67287,0.67292,0.67284,0.67285,701599996.0
2005-09-13 21:07:00,0.67284,0.67286,0.6728,0.67285,94900002.0
2005-09-13 21:08:00,0.67289,0.67293,0.67285,0.67287,178599999.0
2005-09-13 21:09:00,0.6729,0.6729,0.67284,0.6729,350999998.0
2005-09-13 21:10:00,0.67247,0.67267,0.67233,0.67267,164199998.0
2005-09-13 21:11:00,0.6727,0.67275,0.67256,0.67273,310099996.0
2005-09-13 21:12:00,0.67282,0.67289,0.67282,0.67289,86000000.0
2005-09-13 21:13:00,0.67289,0.67289,0.67283,0.67285,306699999.0
2005-09-13 21:14:00,0.6729,0.67292,0.67285,0.67288,601000003.0
2005-09-13 21:15:00,0.67254,0.6727,0.67249,0.67266,383999997.0
2005-09-13 21:16:00,0.67288,0.6729,0.67284,0.67289,330099996.0
2005-09-13 21:17:00,0.67262,0.67284,0.67251,0.67284,157200001.0
2005-09-13 21:18:00,0.67285,0.67289,0.67284,0.67289,114999998.0
2005-09-13 21:19:00,0.67288,0.67288,0.67282,0.67285,525700009.0
2005-09-13 21:20:00,0.67292,0.67297,0.67289,0.67292,1240500006.0
2005-09-13 21:21:00,0.67298,0.67298,0.6728,0.6728,360999999.0
2005-09-13 21:22:00,0.67287,0.67295,0.67285,0.67295,688999998.0
2005-09-13 21:23:00,0.67292,0.67294,0.67286,0.67286,88600000.0
2005-09-13 21:24:00,0.67287,0.6729,0.67285,0.67285,186399999.0
2005-09-13 21:25:00,0.67286,0.67287,0.67275,0.67285,218199999.0
2005-09-13 21:26:00,0.67285,0.6729,0.67285,0.67288,179800001.0
2005-09-13 21:27:00,0.6729,0.6729,0.67288,0.6729,90000001.0
2005-09-13 21:28:00,0.67288,0.67288,0.67283,0.67288,283299996.0
2005-09-13 21:29:00,0.67287,0.67287,0.67285,0.67286,74799999.0
2005-09-13 21:30:00,0.67283,0.67286,0.67281,0.67286,118399999.0
2005-09-13 21:31:00,0.67288,0.67289,0.67282,0.67283,214999999.0
2005-09-13 21:32:00,0.67283,0.67288,0.67283,0.67285,574800002.0
2005-09-13 21:33:00,0.67285,0.67288,0.67283,0.67283,369300000.0
2005-09-13 21:34:00,0.67283,0.67285,0.67283,0.67283,641200004.0
2005-09-13 21:35:00,0.67285,0.67285,0.6728,0.67283,200900002.0
2005-09-13 21:36:00,0.67282,0.67282,0.67275,0.67275,155900002.0
2005-09-13 21:37:00,0.67281,0.67285,0.67281,0.67285,245000000.0
2005-09-13 21:38:00,0.6728,0.67283,0.67274,0.67283,138200000.0
2005-09-13 21:39:00,0.6728,0.67286,0.6728,0.67286,131800000.0
2005-09-13 21:40:00,0.67282,0.67286,0.6728,0.67283,287199997.0
2005-09-13 21:41:00,0.67285,0.67291,0.67285,0.67291,82199999.0
2005-09-13 21:42:00,0.67281,0.67288,0.67278,0.67288,134700002.0
2005-09-13 21:43:00,0.6729,0.67294,0.67283,0.67288,258900002.0
2005-09-13 21:44:00,0.67288,0.6729,0.67288,0.6729,508199999.0
2005-09-13 21:45:00,0.67278,0.67279,0.67248,0.6726,172400003.0
2005-09-13 21:46:00,0.6729,0.6729,0.6729,0.6729,289699997.0
2005-09-13 21:47:00,0.67288,0.67288,0.67277,0.6728,192299998.0
2005-09-13 21:48:00,0.67249,0.67252,0.67243,0.67249,181900002.0
2005-09-13 21:49:00,0.67258,0.67266,0.67252,0.67255,184700003.0
2005-09-13 21:50:00,0.67276,0.6728,0.67273,0.6728,92199999.0
2005-09-13 21:51:00,0.67278,0.67278,0.67273,0.67273,171500001.0
2005-09-13 21:52:00,0.67227,0.67277,0.67227,0.6727,132300002.0
2005-09-13 21:53:00,0.6727,0.67272,0.67251,0.6727,249700003.0
2005-09-13 21:54:00,0.67275,0.67286,0.67271,0.67286,339500006.0
2005-09-13 21:55:00,0.67288,0.6729,0.67285,0.67285,276400000.0
2005-09-13 21:56:00,0.67285,0.67285,0.67273,0.67273,188700000.0
2005-09-13 21:57:00,0.67275,0.67284,0.67273,0.67284,282999997.0
2005-09-13 21:58:00,0.67288,0.67295,0.67285,0.67288,104999999.0
2005-09-13 21:59:00,0.6729,0.67299,0.6729,0.67295,272900000.0
2005-09-13 22:00:00,0.6729,0.67292,0.67285,0.67285,251000000.0
2005-09-13 22:01:00,0.67287,0.67297,0.67285,0.67295,322900002.0
2005-09-13 22:02:00,0.67292,0.67292,0.6728,0.6728,415699998.0
2005-09-13 22:03:00,0.67285,0.67289,0.67283,0.67285,485400000.0
2005-09-13 22:04:00,0.67285,0.67293,0.67282,0.67285,333899999.0
2005-09-13 22:05:00,0.67282,0.6729,0.67282,0.6729,227599995.0
2005-09-13 22:06:00,0.67293,0.67293,0.67285,0.6729,242200000.0
2005-09-13 22:07:00,0.67273,0.67273,0.6726,0.67265,123100003.0
2005-09-13 22:08:00,0.67291,0.67295,0.67287,0.6729,361699994.0
2005-09-13 22:09:00,0.67292,0.67294,0.67288,0.67294,124000002.0
2005-09-13 22:10:00,0.67285,0.67293,0.67283,0.67288,190699997.0
2005-09-13 22:11:00,0.67292,0.67295,0.6729,0.67292,93400000.0
2005-09-13 22:12:00,0.67292,0.67292,0.67285,0.67288,500499996.0
2005-09-13 22:13:00,0.67289,0.6729,0.67285,0.67285,103400000.0
2005-09-13 22:14:00,0.67293,0.67293,0.67286,0.67293,197799998.0
2005-09-13 22:15:00,0.67292,0.67292,0.67283,0.6729,583499997.0
2005-09-13 22:16:00,0.67261,0.67288,0.6724,0.67264,556399998.0
2005-09-13 22:17:00,0.67293,0.67296,0.67286,0.67296,253499998.0
2005-09-13 22:18:00,0.6729,0.6729,0.6728,0.6728,29100000.0
2005-09-13 22:19:00,0.67278,0.67281,0.67272,0.67276,191299995.0
2005-09-13 22:20:00,0.67278,0.67283,0.67277,0.67283,39900000.0
2005-09-13 22:21:00,0.6728,0.6728,0.6727,0.6727,420900004.0
2005-09-13 22:22:00,0.67273,0.67286,0.67273,0.67275,457200002.0
2005-09-13 22:23:00,0.67274,0.67274,0.67253,0.67259,576299991.0
2005-09-13 22:24:00,0.67275,0.67282,0.67274,0.67277,286099999.0
2005-09-13 22:25:00,0.67275,0.67283,0.67274,0.67283,248199999.0
2005-09-13 22:26:00,0.67245,0.67274,0.67233,0.67258,458099999.0
2005-09-13 22:27:00,0.67265,0.67279,0.67253,0.67273,260800001.0
2005-09-13 22:28:00,0.67244,0.67284,0.67244,0.67271,145699998.0
2005-09-13 22:29:00,0.67285,0.67291,0.67284,0.67288,377199999.0
2005-09-13 22:30:00,0.67293,0.67293,0.67285,0.67285,115999998.0
2005-09-13 22:31:00,0.67285,0.67291,0.67284,0.67289,98100001.0
2005-09-13 22:32:00,0.67251,0.67279,0.67242,0.67265,254299999.0
2005-09-13 22:33:00,0.6729,0.67293,0.67289,0.67289,294299998.0
2005-09-13 22:34:00,0.67249,0.67283,0.67249,0.67253,257700003.0
2005-09-13 22:35:00,0.67285,0.67291,0.67281,0.67291,307000000.0
2005-09-13 22:36:00,0.67292,0.67292,0.67286,0.6729,178999999.0
2005-09-13 22:37:00,0.67292,0.67293,0.67281,0.67281,178999999.0
2005-09-13 22:38:00,0.67285,0.67289,0.67285,0.67289,68599999.0
2005-09-13 22:39:00,0.67291,0.67292,0.67288,0.67292,346500001.0
2005-09-13 22:40:00,0.6726,0.67292,0.67255,0.6728,476600003.0
2005-09-13 22:41:00,0.67289,0.67291,0.67287,0.67288,169400002.0
2005-09-13 22:42:00,0.67277,0.67288,0.67274,0.6728,248900000.0
2005-09-13 22:43:00,0.67287,0.67287,0.67264,0.67264,43900000.0
2005-09-13 22:44:00,0.67287,0.6729,0.67287,0.67288,153300004.0
2005-09-13 22:45:00,0.67289,0.67289,0.67253,0.6728,148299999.0
2005-09-13 22:46:00,0.67285,0.67293,0.67285,0.67287,52500000.0
2005-09-13 22:47:00,0.67285,0.67285,0.67277,0.67278,190999999.0
2005-09-13 22:48:00,0.6728,0.67284,0.67272,0.67276,403199997.0
2005-09-13 22:49:00,0.67286,0.67286,0.67276,0.67279,192100000.0
2005-09-13 22:50:00,0.67282,0.67282,0.67274,0.67274,27800000.0
2005-09-13 22:51:00,0.67273,0.67281,0.67273,0.67281,141100002.0
2005-09-13 22:52:00,0.67281,0.67281,0.67276,0.67278,89499999.0
2005-09-13 22:53:00,0.67282,0.67298,0.67282,0.67287,76500001.0
2005-09-13 22:54:00,0.67241,0.67279,0.67239,0.67269,143500001.0
2005-09-13 22:55:00,0.67263,0.67276,0.67252,0.67268,179000002.0
2005-09-13 22:56:00,0.67263,0.67285,0.6726,0.67275,106000001.0
2005-09-13 22:57:00,0.67274,0.67282,0.67255,0.67279,153400002.0
2005-09-13 22:58:00,0.67249,0.67284,0.67249,0.67262,430899999.0
2005-09-13 22:59:00,0.67253,0.67289,0.67251,0.67251,328500001.0
2005-09-13 23:00:00,0.67225,0.67279,0.67225,0.67259,132600005.0
2005-09-13 23:01:00,0.67265,0.67276,0.67256,0.67261,249499999.0
2005-09-13 23:02:00,0.67275,0.6728,0.67255,0.6726,177399999.0
2005-09-13 23:03:00,0.67273,0.67295,0.67249,0.67295,138700002.0
2005-09-13 23:04:00,0.67272,0.67275,0.67243,0.67257,200600002.0
2005-09-13 23:05:00,0.67284,0.67286,0.67243,0.67262,212999998.0
2005-09-13 23:06:00,0.67272,0.67277,0.6723,0.67256,87600000.0
2005-09-13 23:07:00,0.67277,0.67282,0.67249,0.67257,170000001.0
2005-09-13 23:08:00,0.67238,0.67271,0.67238,0.67263,84699999.0
2005-09-13 23:09:00,0.67272,0.6728,0.67238,0.67253,215300001.0
2005-09-13 23:10:00,0.6723,0.67264,0.6723,0.67251,187800000.0
2005-09-13 23:11:00,0.67248,0.67256,0.67233,0.6724,277599996.0
2005-09-13 23:12:00,0.67235,0.6726,0.67228,0.6725,318000003.0
2005-09-13 23:13:00,0.67243,0.67258,0.67235,0.67243,194600004.0
2005-09-13 23:14:00,0.6722,0.67251,0.6722,0.67248,148500000.0
2005-09-13 23:15:00,0.67246,0.67267,0.67239,0.67253,201099996.0
2005-09-13 23:16:00,0.67228,0.67269,0.67228,0.67263,61999999.0
2005-09-13 23:17:00,0.67262,0.67271,0.67244,0.67271,163700001.0
2005-09-13 23:18:00,0.67253,0.67253,0.67231,0.67239,160499999.0
2005-09-13 23:19:00,0.67248,0.67255,0.67238,0.67246,107600003.0
2005-09-13 23:20:00,0.67211,0.67252,0.67211,0.67243,90100000.0
2005-09-13 23:21:00,0.67233,0.67257,0.6723,0.67251,194100003.0
2005-09-13 23:22:00,0.67238,0.6726,0.67229,0.67255,241000002.0
2005-09-13 23:23:00,0.67283,0.67283,0.67265,0.67265,215200002.0
2005-09-13 23:24:00,0.67271,0.67272,0.6727,0.6727,45500001.0
2005-09-13 23:25:00,0.67268,0.67272,0.67268,0.67272,48800002.0
2005-09-13 23:26:00,0.67227,0.67234,0.67224,0.6723,129100001.0
2005-09-13 23:27:00,0.67261,0.67261,0.67258,0.67258,22400000.0
2005-09-13 23:28:00,0.67265,0.67268,0.67265,0.67268,55799999.0
2005-09-13 23:29:00,0.67276,0.67285,0.67275,0.67278,185200001.0
2005-09-13 23:30:00,0.67283,0.67288,0.6728,0.67283,96000003.0
2005-09-13 23:31:00,0.67286,0.67289,0.67283,0.67289,77400000.0
2005-09-13 23:32:00,0.67292,0.67292,0.67288,0.6729,90800001.0
2005-09-13 23:33:00,0.67296,0.67304,0.67296,0.67298,40700000.0
2005-09-13 23:34:00,0.67295,0.67295,0.6729,0.67292,111700002.0
2005-09-13 23:35:00,0.6728,0.67289,0.67264,0.67288,169900004.0
2005-09-13 23:36:00,0.67263,0.67287,0.67263,0.67265,127999999.0
2005-09-13 23:37:00,0.67291,0.67291,0.67287,0.67287,104199999.0
2005-09-13 23:38:00,0.67282,0.67298,0.67282,0.67295,175699999.0
2005-09-13 23:39:00,0.67302,0.6731,0.67301,0.67308,97899997.0
2005-09-13 23:40:00,0.6728,0.67297,0.67276,0.67293,164399999.0
2005-09-13 23:41:00,0.67286,0.67295,0.67276,0.6728,204900001.0
2005-09-13 23:42:00,0.67314,0.67329,0.6731,0.67327,191299999.0
2005-09-13 23:43:00,0.67327,0.67327,0.67317,0.67322,222200002.0
2005-09-13 23:44:00,0.67323,0.67327,0.67321,0.67322,131300000.0
2005-09-13 23:45:00,0.67323,0.67329,0.67323,0.67329,33499999.0
2005-09-13 23:46:00,0.67323,0.67323,0.67315,0.67317,97100000.0
2005-09-13 23:47:00,0.67314,0.67318,0.67311,0.67313,122700002.0
2005-09-13 23:48:00,0.67269,0.67304,0.67269,0.67297,185100002.0
2005-09-13 23:49:00,0.6731,0.67313,0.6731,0.67313,35200000.0
2005-09-13 23:50:00,0.67285,0.67292,0.67277,0.67278,148000002.0
2005-09-13 23:51:00,0.6731,0.67315,0.6731,0.67315,35800002.0
2005-09-13 23:52:00,0.67308,0.67315,0.67308,0.67315,51699998.0
2005-09-13 23:53:00,0.67312,0.67318,0.67312,0.67312,214800004.0
2005-09-13 23:54:00,0.67315,0.67315,0.67305,0.67305,83699998.0
2005-09-13 23:55:00,0.6731,0.67315,0.67307,0.67315,78399998.0
2005-09-13 23:56:00,0.6727,0.67298,0.67266,0.67284,198599997.0
2005-09-13 23:57:00,0.67313,0.67313,0.67298,0.67298,221200000.0
2005-09-13 23:58:00,0.67288,0.67297,0.67265,0.67293,126200000.0
2005-09-13 23:59:00,0.67287,0.67292,0.67277,0.67286,148699998.0
2005-09-14 00:00:00,0.67287,0.67294,0.67274,0.67285,149599998.0
2005-09-14 00:01:00,0.67298,0.67315,0.67298,0.67315,170800003.0
2005-09-14 00:02:00,0.67264,0.67285,0.6725,0.6727,124900002.0
2005-09-14 00:03:00,0.67309,0.67309,0.67306,0.67306,50999998.0
2005-09-14 00:04:00,0.67297,0.67297,0.67289,0.67289,177500000.0
2005-09-14 00:05:00,0.67287,0.67294,0.67287,0.67294,130400004.0
2005-09-14 00:06:00,0.67293,0.67298,0.67292,0.67295,152199999.0
2005-09-14 00:07:00,0.6727,0.67285,0.67269,0.67273,133300001.0
2005-09-14 00:08:00,0.67295,0.67301,0.67295,0.67296,97500001.0
2005-09-14 00:09:00,0.67297,0.67297,0.67284,0.67284,101300001.0
2005-09-14 00:10:00,0.67263,0.67291,0.67261,0.67283,98999998.0
2005-09-14 00:11:00,0.67285,0.67285,0.67278,0.67278,74200003.0
2005-09-14 00:12:00,0.67263,0.673,0.67261,0.67292,217899996.0
2005-09-14 00:13:00,0.67283,0.6729,0.67283,0.67284,73799998.0
2005-09-14 00:14:00,0.67253,0.67297,0.67251,0.67292,178000005.0
2005-09-14 00:15:00,0.67292,0.67301,0.67291,0.67301,74300001.0
2005-09-14 00:16:00,0.6728,0.67291,0.67271,0.67273,163900003.0
2005-09-14 00:17:00,0.67302,0.67302,0.6727,0.6727,86800002.0
2005-09-14 00:18:00,0.67292,0.67292,0.67269,0.67275,185199998.0
2005-09-14 00:19:00,0.6728,0.67285,0.6728,0.67285,12800000.0
2005-09-14 00:20:00,0.673,0.67304,0.673,0.67304,151000001.0
2005-09-14 00:21:00,0.6728,0.67286,0.6727,0.67274,230200005.0
2005-09-14 00:22:00,0.67301,0.67301,0.67294,0.67301,58899999.0
2005-09-14 00:23:00,0.67297,0.673,0.67297,0.673,48700001.0
2005-09-14 00:24:00,0.67304,0.67304,0.67298,0.67302,119100001.0
2005-09-14 00:25:00,0.67275,0.67275,0.67259,0.67259,87700003.0
2005-09-14 00:26:00,0.67302,0.67302,0.67294,0.673,75800001.0
2005-09-14 00:27:00,0.67294,0.67294,0.67274,0.67279,106900002.0
2005-09-14 00:28:00,0.67283,0.67285,0.67275,0.67275,86300001.0
2005-09-14 00:29:00,0.67278,0.6728,0.67269,0.67269,101800000.0
2005-09-14 00:30:00,0.67275,0.67275,0.6727,0.67273,100100002.0
2005-09-14 00:31:00,0.67273,0.67275,0.67273,0.67275,80799998.0
2005-09-14 00:32:00,0.67274,0.67279,0.67271,0.67279,45600000.0
2005-09-14 00:33:00,0.6727,0.67278,0.6727,0.67278,142200000.0
2005-09-14 00:34:00,0.67275,0.67283,0.67275,0.6728,187699998.0
2005-09-14 00:35:00,0.67282,0.67282,0.67275,0.67277,72500000.0
2005-09-14 00:36:00,0.67278,0.67278,0.67277,0.67277,32700001.0
2005-09-14 00:37:00,0.67276,0.67276,0.67271,0.67271,4100000.0
2005-09-14 00:38:00,0.67269,0.6727,0.67269,0.6727,55200001.0
2005-09-14 00:39:00,0.67268,0.67271,0.67248,0.67271,121999999.0
2005-09-14 00:40:00,0.67272,0.67282,0.67253,0.67282,172099998.0
2005-09-14 00:41:00,0.67263,0.67278,0.67259,0.67266,313000000.0
2005-09-14 00:42:00,0.67265,0.67289,0.67257,0.67283,198800002.0
2005-09-14 00:43:00,0.67258,0.67291,0.67251,0.67279,132499998.0
2005-09-14 00:44:00,0.67281,0.67281,0.6726,0.67267,109100001.0
2005-09-14 00:45:00,0.67278,0.67284,0.67278,0.67284,53399998.0
2005-09-14 00:46:00,0.67292,0.67298,0.6729,0.67297,183599997.0
2005-09-14 00:47:00,0.67294,0.67294,0.67287,0.67287,60699999.0
2005-09-14 00:48:00,0.67291,0.67315,0.67291,0.67315,103200002.0
2005-09-14 00:49:00,0.67324,0.67325,0.67315,0.67317,177200002.0
2005-09-14 00:50:00,0.67319,0.6732,0.67312,0.6732,9200000.0
2005-09-14 00:51:00,0.67327,0.67332,0.67319,0.67332,186999996.0
2005-09-14 00:52:00,0.67327,0.67335,0.67323,0.67335,107099998.0
2005-09-14 00:53:00,0.67338,0.67345,0.67338,0.67341,149499996.0
2005-09-14 00:54:00,0.67336,0.67341,0.67333,0.67336,219800000.0
2005-09-14 00:55:00,0.67337,0.67337,0.67328,0.67328,129699999.0
2005-09-14 00:56:00,0.67325,0.67325,0.67319,0.67322,170099999.0
2005-09-14 00:57:00,0.67326,0.67331,0.67325,0.67327,56900001.0
2005-09-14 00:58:00,0.67332,0.67332,0.67322,0.67328,157099997.0
2005-09-14 00:59:00,0.67334,0.67342,0.67334,0.67339,138799998.0
2005-09-14 01:00:00,0.6733,0.67339,0.67325,0.67339,130199997.0
2005-09-14 01:01:00,0.67345,0.67352,0.67335,0.67335,171999998.0
2005-09-14 01:02:00,0.67326,0.67334,0.67324,0.67334,191299995.0
2005-09-14 01:03:00,0.67335,0.67341,0.67333,0.67334,155199998.0
2005-09-14 01:04:00,0.67335,0.67335,0.67331,0.67335,193700004.0
2005-09-14 01:05:00,0.67333,0.67339,0.67331,0.67339,118899998.0
2005-09-14 01:06:00,0.67338,0.67338,0.67332,0.67338,140400001.0
2005-09-14 01:07:00,0.67338,0.67345,0.67329,0.67331,284800007.0
2005-09-14 01:08:00,0.67335,0.67343,0.6733,0.6733,197399995.0
2005-09-14 01:09:00,0.67335,0.67359,0.67335,0.6735,254300001.0
2005-09-14 01:10:00,0.67342,0.67353,0.67338,0.67348,250199998.0
2005-09-14 01:11:00,0.67353,0.67355,0.67351,0.67351,136899998.0
2005-09-14 01:12:00,0.67347,0.6735,0.67345,0.67348,75100000.0
2005-09-14 01:13:00,0.6735,0.67353,0.6735,0.67352,136299997.0
2005-09-14 01:14:00,0.67348,0.6735,0.67345,0.67348,72500000.0
2005-09-14 01:15:00,0.6731,0.67336,0.673,0.67333,255700001.0
2005-09-14 01:16:00,0.67353,0.67353,0.67349,0.67351,134900000.0
2005-09-14 01:17:00,0.67353,0.67356,0.67353,0.67354,135100000.0
2005-09-14 01:18:00,0.67353,0.67372,0.67353,0.67363,114299996.0
2005-09-14 01:19:00,0.67362,0.67368,0.67361,0.67365,166500001.0
2005-09-14 01:20:00,0.67363,0.67366,0.67354,0.67357,74600001.0
2005-09-14 01:21:00,0.67362,0.67362,0.67357,0.67357,97300001.0
2005-09-14 01:22:00,0.67355,0.67355,0.67345,0.67349,159899998.0
2005-09-14 01:23:00,0.67352,0.67352,0.6735,0.6735,42299998.0
2005-09-14 01:24:00,0.67342,0.67342,0.67336,0.67336,60000001.0
2005-09-14 01:25:00,0.67328,0.6733,0.67326,0.67326,176400000.0
2005-09-14 01:26:00,0.67328,0.67328,0.6732,0.6732,78100001.0
2005-09-14 01:27:00,0.67327,0.6733,0.67323,0.67325,137299997.0
2005-09-14 01:28:00,0.67334,0.67346,0.67334,0.67345,65500001.0
2005-09-14 01:29:00,0.67348,0.67348,0.67339,0.6734,60100000.0
2005-09-14 01:30:00,0.67335,0.67338,0.67335,0.67338,9600000.0
2005-09-14 01:31:00,0.67335,0.67343,0.67335,0.67337,156599995.0
2005-09-14 01:32:00,0.67312,0.67319,0.67299,0.67299,148499996.0
2005-09-14 01:33:00,0.67343,0.67348,0.6734,0.67346,108199999.0
2005-09-14 01:34:00,0.67358,0.6736,0.6735,0.67357,130099998.0
2005-09-14 01:35:00,0.67355,0.67355,0.67344,0.67352,159899999.0
2005-09-14 01:36:00,0.67353,0.67355,0.6735,0.67355,60800000.0
2005-09-14 01:37:00,0.67359,0.67359,0.6735,0.67352,118300000.0
2005-09-14 01:38:00,0.67307,0.6733,0.67294,0.67308,181999998.0
2005-09-14 01:39:00,0.6735,0.67352,0.67345,0.67352,214500003.0
2005-09-14 01:40:00,0.67348,0.67354,0.67348,0.67348,223999994.0
2005-09-14 01:41:00,0.67348,0.67356,0.67348,0.67348,202599999.0
2005-09-14 01:42:00,0.67347,0.67349,0.67343,0.67343,174999999.0
2005-09-14 01:43:00,0.6731,0.67315,0.673,0.67304,127600001.0
2005-09-14 01:44:00,0.67345,0.67345,0.6734,0.67342,219200002.0
2005-09-14 01:45:00,0.67343,0.67343,0.67335,0.67336,164500002.0
2005-09-14 01:46:00,0.67335,0.67335,0.6733,0.6733,96399998.0
2005-09-14 01:47:00,0.67335,0.67337,0.67335,0.67337,95800002.0
2005-09-14 01:48:00,0.67335,0.67344,0.67335,0.67344,180600002.0
2005-09-14 01:49:00,0.67342,0.67345,0.6734,0.6734,186999997.0
2005-09-14 01:50:00,0.67339,0.67347,0.67339,0.6734,144200001.0
2005-09-14 01:51:00,0.67346,0.6735,0.67345,0.6735,31100000.0
2005-09-14 01:52:00,0.6735,0.6735,0.67348,0.6735,117300002.0
2005-09-14 01:53:00,0.67346,0.67353,0.67341,0.67352,149100002.0
2005-09-14 01:54:00,0.67348,0.67357,0.67343,0.67348,126600003.0
2005-09-14 01:55:00,0.67349,0.67354,0.67333,0.67353,164900001.0
2005-09-14 01:56:00,0.67352,0.67355,0.67348,0.67355,184499997.0
2005-09-14 01:57:00,0.67357,0.67364,0.67357,0.67364,78800000.0
2005-09-14 01:58:00,0.67361,0.67361,0.6736,0.67361,54000002.0
2005-09-14 01:59:00,0.67359,0.67359,0.67352,0.67352,113000003.0
2005-09-14 02:00:00,0.67346,0.67346,0.67333,0.67333,165399998.0
2005-09-14 02:01:00,0.6734,0.67342,0.67335,0.6734,177099998.0
2005-09-14 02:02:00,0.67337,0.67339,0.67335,0.67336,238900004.0
2005-09-14 02:03:00,0.6733,0.67332,0.6733,0.67332,12900000.0
2005-09-14 02:04:00,0.67335,0.67335,0.67327,0.67335,43900001.0
2005-09-14 02:05:00,0.67335,0.67335,0.67327,0.67335,199599998.0
2005-09-14 02:06:00,0.67332,0.67338,0.6733,0.6733,134500002.0
2005-09-14 02:07:00,0.67339,0.67345,0.67339,0.67345,134399996.0
2005-09-14 02:08:00,0.67345,0.67345,0.67331,0.67331,81200000.0
2005-09-14 02:09:00,0.67337,0.67338,0.67333,0.67333,93499998.0
2005-09-14 02:10:00,0.67333,0.67335,0.67332,0.67332,70700000.0
2005-09-14 02:11:00,0.67335,0.67335,0.67335,0.67335,39800000.0
2005-09-14 02:12:00,0.67333,0.67333,0.67328,0.67333,51500001.0
2005-09-14 02:13:00,0.67333,0.67334,0.67324,0.67333,257500007.0
2005-09-14 02:14:00,0.67332,0.67338,0.67332,0.67333,41500000.0
2005-09-14 02:15:00,0.67333,0.67337,0.67328,0.67328,137900003.0
2005-09-14 02:16:00,0.67327,0.67332,0.67327,0.67332,137300001.0
2005-09-14 02:17:00,0.67328,0.67335,0.67328,0.67335,144499996.0
2005-09-14 02:18:00,0.67337,0.67337,0.67326,0.67332,195100001.0
2005-09-14 02:19:00,0.67335,0.67335,0.67332,0.67335,91099998.0
2005-09-14 02:20:00,0.67332,0.67338,0.67332,0.67335,112700000.0
2005-09-14 02:21:00,0.67326,0.67326,0.67326,0.67326,11100000.0
2005-09-14 02:22:00,0.67289,0.6731,0.67289,0.6731,82499996.0
2005-09-14 02:23:00,0.67327,0.67332,0.67324,0.67332,101000002.0
2005-09-14 02:24:00,0.67333,0.67339,0.67328,0.67337,58300001.0
2005-09-14 02:25:00,0.67338,0.67338,0.67326,0.67328,67299999.0
2005-09-14 02:26:00,0.67328,0.67339,0.67328,0.67339,103699998.0
2005-09-14 02:27:00,0.67341,0.67348,0.6734,0.6734,128400000.0
2005-09-14 02:28:00,0.67341,0.67343,0.67335,0.67335,161900000.0
2005-09-14 02:29:00,0.67341,0.67346,0.67341,0.67345,148100001.0
2005-09-14 02:30:00,0.67342,0.67346,0.67339,0.67339,121400002.0
2005-09-14 02:31:00,0.67333,0.67337,0.67331,0.67335,67700000.0
2005-09-14 02:32:00,0.67341,0.67342,0.67333,0.67333,282799991.0
2005-09-14 02:33:00,0.67335,0.67343,0.67335,0.67343,50500000.0
2005-09-14 02:34:00,0.67341,0.67344,0.67341,0.67344,44200000.0
2005-09-14 02:35:00,0.67346,0.67346,0.67342,0.67342,74399998.0
2005-09-14 02:36:00,0.67339,0.67347,0.67336,0.67347,77000000.0
2005-09-14 02:37:00,0.6735,0.67353,0.67347,0.67353,96799999.0
2005-09-14 02:38:00,0.67356,0.67356,0.67348,0.6735,135899999.0
2005-09-14 02:39:00,0.6735,0.6735,0.67342,0.67343,95900002.0
2005-09-14 02:40:00,0.67343,0.67353,0.67343,0.67351,118100000.0
2005-09-14 02:41:00,0.67345,0.67352,0.67344,0.67346,174800004.0
2005-09-14 02:42:00,0.6734,0.67345,0.6734,0.67345,27100000.0
2005-09-14 02:43:00,0.67347,0.67353,0.6734,0.6735,214000004.0
2005-09-14 02:44:00,0.67341,0.67345,0.67339,0.67345,156500000.0
2005-09-14 02:45:00,0.6734,0.67342,0.6734,0.67342,50300000.0
2005-09-14 02:46:00,0.6734,0.6735,0.6734,0.6735,147700000.0
2005-09-14 02:47:00,0.6735,0.67357,0.6735,0.67355,218400003.0
2005-09-14 02:48:00,0.67352,0.67356,0.67337,0.67337,217499998.0
2005-09-14 02:49:00,0.67343,0.67355,0.67343,0.67355,210900002.0
2005-09-14 02:50:00,0.67353,0.67357,0.67353,0.67355,150999999.0
2005-09-14 02:51:00,0.67353,0.67353,0.67346,0.67348,102599996.0
2005-09-14 02:52:00,0.67348,0.6735,0.67345,0.6735,171599998.0
2005-09-14 02:53:00,0.67352,0.67352,0.67349,0.67352,11900000.0
2005-09-14 02:54:00,0.6735,0.67356,0.67348,0.67349,93600001.0
2005-09-14 02:55:00,0.67348,0.6735,0.67343,0.67343,154799997.0
2005-09-14 02:56:00,0.67341,0.67341,0.67334,0.67337,169299999.0
2005-09-14 02:57:00,0.67338,0.67342,0.67334,0.67341,184299995.0
2005-09-14 02:58:00,0.67337,0.6734,0.67333,0.67338,209500003.0
2005-09-14 02:59:00,0.67332,0.67332,0.67328,0.67329,109400004.0
2005-09-14 03:00:00,0.67333,0.67335,0.67333,0.67335,64600003.0
2005-09-14 03:01:00,0.67335,0.67337,0.67331,0.67336,59599998.0
2005-09-14 03:02:00,0.67342,0.67343,0.67342,0.67343,18400000.0
2005-09-14 03:03:00,0.67342,0.67345,0.6734,0.67342,153199996.0
2005-09-14 03:04:00,0.67308,0.67312,0.67302,0.67302,268699998.0
2005-09-14 03:05:00,0.67308,0.67325,0.67308,0.67315,211700001.0
2005-09-14 03:06:00,0.67343,0.67343,0.67332,0.67343,117799998.0
2005-09-14 03:07:00,0.6734,0.67348,0.6734,0.67348,185200001.0
2005-09-14 03:08:00,0.67348,0.67348,0.67348,0.67348,28000000.0
2005-09-14 03:09:00,0.67352,0.67354,0.67348,0.6735,37400000.0
2005-09-14 03:10:00,0.67356,0.67356,0.67348,0.6735,98000000.0
2005-09-14 03:11:00,0.67355,0.67359,0.67353,0.67353,140499999.0
2005-09-14 03:12:00,0.67356,0.67361,0.67355,0.67357,142500003.0
2005-09-14 03:13:00,0.67354,0.67354,0.67354,0.67354,27100000.0
2005-09-14 03:14:00,0.67352,0.67352,0.6735,0.6735,41699999.0
2005-09-14 03:15:00,0.67357,0.67357,0.67353,0.67353,67000000.0
2005-09-14 03:16:00,0.67361,0.67362,0.67358,0.6736,86099997.0
2005-09-14 03:17:00,0.67358,0.67358,0.67344,0.67355,87100000.0
2005-09-14 03:18:00,0.67355,0.67355,0.67347,0.67355,73000000.0
2005-09-14 03:19:00,0.67353,0.67353,0.67352,0.67352,38500000.0
2005-09-14 03:20:00,0.6735,0.6735,0.67343,0.67343,102399999.0
2005-09-14 03:21:00,0.67341,0.67348,0.67338,0.67348,234700005.0
2005-09-14 03:22:00,0.67347,0.67349,0.67335,0.6734,250700001.0
2005-09-14 03:23:00,0.67343,0.67347,0.67337,0.67342,237899996.0
2005-09-14 03:24:00,0.6734,0.67344,0.67337,0.67342,258700001.0
2005-09-14 03:25:00,0.6734,0.6734,0.67324,0.67326,151800002.0
2005-09-14 03:26:00,0.67312,0.67319,0.67295,0.67302,169900002.0
2005-09-14 03:27:00,0.67302,0.67305,0.6729,0.6729,130100004.0
2005-09-14 03:28:00,0.6729,0.67292,0.67282,0.6729,224099998.0
2005-09-14 03:29:00,0.6729,0.67294,0.67278,0.67283,104499997.0
2005-09-14 03:30:00,0.67283,0.673,0.67283,0.67292,218599999.0
2005-09-14 03:31:00,0.67299,0.67302,0.67298,0.67302,82900000.0
2005-09-14 03:32:00,0.67301,0.67309,0.67298,0.67307,200799997.0
2005-09-14 03:33:00,0.67297,0.67297,0.67297,0.67297,40900002.0
2005-09-14 03:34:00,0.67301,0.67302,0.67292,0.67295,236199999.0
2005-09-14 03:35:00,0.67292,0.67305,0.67292,0.67305,230099996.0
2005-09-14 03:36:00,0.67301,0.67303,0.67299,0.673,221899996.0
2005-09-14 03:37:00,0.67304,0.67304,0.67298,0.67298,73300001.0
2005-09-14 03:38:00,0.673,0.673,0.67295,0.67295,179400003.0
2005-09-14 03:39:00,0.67297,0.67303,0.67297,0.67303,58199998.0
2005-09-14 03:40:00,0.6731,0.67317,0.67305,0.67305,214999994.0
2005-09-14 03:41:00,0.67312,0.67317,0.67307,0.67307,188999999.0
2005-09-14 03:42:00,0.67313,0.67321,0.67313,0.6732,66499999.0
2005-09-14 03:43:00,0.67314,0.67314,0.67311,0.67311,52899998.0
2005-09-14 03:44:00,0.67304,0.67305,0.67304,0.67305,35099998.0
2005-09-14 03:45:00,0.67307,0.67312,0.67305,0.67305,122300001.0
2005-09-14 03:46:00,0.67313,0.67313,0.67304,0.67307,104300000.0
2005-09-14 03:47:00,0.67304,0.67307,0.673,0.67305,205300000.0
2005-09-14 03:48:00,0.673,0.67306,0.67295,0.67306,130200000.0
2005-09-14 03:49:00,0.67307,0.67316,0.67304,0.6731,119899999.0
2005-09-14 03:50:00,0.67299,0.67307,0.67299,0.67303,168400002.0
2005-09-14 03:51:00,0.67308,0.67308,0.67301,0.67308,210299997.0
2005-09-14 03:52:00,0.6731,0.6731,0.67308,0.67308,59800002.0
2005-09-14 03:53:00,0.67308,0.67308,0.67301,0.67308,183099998.0
2005-09-14 03:54:00,0.67308,0.67308,0.6729,0.67293,168499998.0
2005-09-14 03:55:00,0.67296,0.67296,0.6729,0.6729,32700000.0
2005-09-14 03:56:00,0.67286,0.67286,0.67277,0.67277,8800000.0
2005-09-14 03:57:00,0.67277,0.67283,0.67273,0.6728,174799998.0
2005-09-14 03:58:00,0.67278,0.67287,0.67277,0.67281,118699998.0
2005-09-14 03:59:00,0.67275,0.67292,0.67275,0.67292,121399996.0
2005-09-14 04:00:00,0.67292,0.67292,0.67284,0.67289,106999999.0
2005-09-14 04:01:00,0.67285,0.67293,0.67283,0.67293,112299999.0
2005-09-14 04:02:00,0.67295,0.673,0.67292,0.673,61199999.0
2005-09-14 04:03:00,0.6731,0.67313,0.6731,0.67311,137299999.0
2005-09-14 04:04:00,0.67312,0.67315,0.67311,0.67313,130800001.0
2005-09-14 04:05:00,0.6731,0.67315,0.6731,0.67315,134099998.0
2005-09-14 04:06:00,0.67314,0.67323,0.67311,0.67323,117499999.0
2005-09-14 04:07:00,0.67311,0.67316,0.67311,0.67316,136299999.0
2005-09-14 04:08:00,0.67314,0.67314,0.67313,0.67313,49399998.0
2005-09-14 04:09:00,0.67318,0.67318,0.67317,0.67317,17600000.0
2005-09-14 04:10:00,0.67311,0.67311,0.67301,0.67305,139400003.0
2005-09-14 04:11:00,0.6731,0.67314,0.67304,0.67309,110700003.0
2005-09-14 04:12:00,0.67314,0.67314,0.67308,0.67308,56599999.0
2005-09-14 04:13:00,0.67308,0.6731,0.67304,0.67306,181799999.0
2005-09-14 04:14:00,0.67302,0.67302,0.67286,0.67294,176400002.0
2005-09-14 04:15:00,0.67293,0.67299,0.67293,0.67299,97899999.0
2005-09-14 04:16:00,0.67293,0.6731,0.67293,0.67307,88000002.0
2005-09-14 04:17:00,0.67301,0.67301,0.67299,0.67299,7400000.0
2005-09-14 04:18:00,0.67302,0.67305,0.67298,0.67298,79499998.0
2005-09-14 04:19:00,0.67298,0.67308,0.67298,0.67306,146199999.0
2005-09-14 04:20:00,0.67307,0.6731,0.67307,0.67308,79500001.0
2005-09-14 04:21:00,0.67308,0.6731,0.67308,0.6731,91699999.0
2005-09-14 04:22:00,0.67273,0.67288,0.67266,0.67279,271199999.0
2005-09-14 04:23:00,0.6731,0.6731,0.67306,0.67307,121600000.0
2005-09-14 04:24:00,0.673,0.67307,0.673,0.67307,75200001.0
2005-09-14 04:25:00,0.67276,0.67284,0.67276,0.67284,12000000.0
2005-09-14 04:26:00,0.67303,0.67311,0.67303,0.6731,126400002.0
2005-09-14 04:27:00,0.67309,0.67314,0.67307,0.67314,114300001.0
2005-09-14 04:28:00,0.67308,0.67308,0.67304,0.67304,65400001.0
2005-09-14 04:29:00,0.67304,0.67306,0.67304,0.67306,46299998.0
2005-09-14 04:30:00,0.67309,0.67319,0.67309,0.6731,145000002.0
2005-09-14 04:31:00,0.67308,0.6731,0.67305,0.67308,161200006.0
2005-09-14 04:32:00,0.6731,0.6731,0.67308,0.67308,39799999.0
2005-09-14 04:33:00,0.6731,0.67313,0.6731,0.67313,17500000.0
2005-09-14 04:34:00,0.67313,0.67315,0.67312,0.67313,125699999.0
2005-09-14 04:35:00,0.67318,0.67322,0.67318,0.67318,141899997.0
2005-09-14 04:36:00,0.67326,0.67327,0.6732,0.67324,86199999.0
2005-09-14 04:37:00,0.67316,0.67322,0.67316,0.67317,61800002.0
2005-09-14 04:38:00,0.67318,0.67327,0.67318,0.67319,159099997.0
2005-09-14 04:39:00,0.67318,0.6732,0.67312,0.67315,156599999.0
2005-09-14 04:40:00,0.67318,0.67318,0.67315,0.67315,30400001.0
2005-09-14 04:41:00,0.67316,0.67318,0.6731,0.6731,167099996.0
2005-09-14 04:42:00,0.67312,0.67312,0.67305,0.6731,81300001.0
2005-09-14 04:43:00,0.67311,0.67317,0.67311,0.67313,123599998.0
2005-09-14 04:44:00,0.6731,0.6732,0.6731,0.67317,154800000.0
2005-09-14 04:45:00,0.6731,0.67318,0.67309,0.67318,159999998.0
2005-09-14 04:46:00,0.67317,0.67319,0.67313,0.67319,165500000.0
2005-09-14 04:47:00,0.67319,0.67319,0.67314,0.67317,103000003.0
2005-09-14 04:48:00,0.67314,0.67314,0.67309,0.67309,53000000.0
2005-09-14 04:49:00,0.67307,0.6731,0.67305,0.6731,105999999.0
2005-09-14 04:50:00,0.67308,0.6731,0.67303,0.67307,63800001.0
2005-09-14 04:51:00,0.67309,0.6731,0.67309,0.6731,4300000.0
2005-09-14 04:52:00,0.6731,0.67312,0.6731,0.67312,35100000.0
2005-09-14 04:53:00,0.6731,0.67312,0.67305,0.6731,188900002.0
2005-09-14 04:54:00,0.67311,0.67314,0.67311,0.67314,11600000.0
2005-09-14 04:55:00,0.67285,0.67312,0.67277,0.6728,173499998.0
2005-09-14 04:56:00,0.67311,0.67315,0.67311,0.67314,126999995.0
2005-09-14 04:57:00,0.67308,0.67313,0.67308,0.67313,73099998.0
2005-09-14 04:58:00,0.67307,0.67309,0.67305,0.67309,118800001.0
2005-09-14 04:59:00,0.6731,0.6731,0.67307,0.67307,58200001.0
2005-09-14 05:00:00,0.67305,0.67308,0.67305,0.67305,122199999.0
2005-09-14 05:01:00,0.67301,0.6731,0.67301,0.67303,253399990.0
2005-09-14 05:02:00,0.67303,0.67303,0.67303,0.67303,29500001.0
2005-09-14 05:03:00,0.6731,0.67314,0.67308,0.67308,159300000.0
2005-09-14 05:04:00,0.67305,0.67307,0.67304,0.67307,48700000.0
2005-09-14 05:05:00,0.67312,0.67312,0.67312,0.67312,51200001.0
2005-09-14 05:06:00,0.67312,0.67313,0.6731,0.67313,84599997.0
2005-09-14 05:07:00,0.67308,0.67308,0.67307,0.67307,64000001.0
2005-09-14 05:08:00,0.67307,0.67309,0.67305,0.67305,95799999.0
2005-09-14 05:09:00,0.67304,0.67312,0.67303,0.67312,149899997.0
2005-09-14 05:10:00,0.6731,0.67311,0.6731,0.67311,60300000.0
2005-09-14 05:11:00,0.6731,0.67317,0.67307,0.67307,147999998.0
2005-09-14 05:12:00,0.6731,0.67315,0.6731,0.6731,121799999.0
2005-09-14 05:13:00,0.67307,0.67314,0.67307,0.67314,201500000.0
2005-09-14 05:14:00,0.67312,0.67315,0.67308,0.67309,119600001.0
2005-09-14 05:15:00,0.67312,0.67312,0.67305,0.6731,101400000.0
2005-09-14 05:16:00,0.6731,0.67313,0.67305,0.67313,127899999.0
2005-09-14 05:17:00,0.6731,0.6731,0.67308,0.6731,74300001.0
2005-09-14 05:18:00,0.6728,0.67296,0.67266,0.67279,117199999.0
2005-09-14 05:19:00,0.67305,0.67313,0.67305,0.67308,120500001.0
2005-09-14 05:20:00,0.67307,0.6731,0.67307,0.6731,170900000.0
2005-09-14 05:21:00,0.67308,0.67312,0.67303,0.67307,94000001.0
2005-09-14 05:22:00,0.67298,0.67299,0.67293,0.67296,110099997.0
2005-09-14 05:23:00,0.67304,0.67309,0.67299,0.67309,126100000.0
2005-09-14 05:24:00,0.67307,0.67307,0.67299,0.673,153700001.0
2005-09-14 05:25:00,0.67312,0.67314,0.67308,0.67308,96600003.0
2005-09-14 05:26:00,0.67308,0.67309,0.67303,0.67304,132300002.0
2005-09-14 05:27:00,0.67305,0.67309,0.673,0.67309,100200002.0
2005-09-14 05:28:00,0.67306,0.67309,0.67301,0.67306,151700004.0
2005-09-14 05:29:00,0.67308,0.67308,0.67303,0.67303,87099997.0
2005-09-14 05:30:00,0.67275,0.67297,0.67265,0.67296,187699999.0
2005-09-14 05:31:00,0.67302,0.67303,0.67295,0.67303,77600001.0
2005-09-14 05:32:00,0.673,0.67309,0.673,0.67307,191699997.0
2005-09-14 05:33:00,0.67301,0.67301,0.67266,0.67278,115200000.0
2005-09-14 05:34:00,0.67301,0.67304,0.673,0.67302,200599999.0
2005-09-14 05:35:00,0.67305,0.6731,0.67305,0.6731,90999998.0
2005-09-14 05:36:00,0.67307,0.67307,0.67305,0.67306,74100000.0
2005-09-14 05:37:00,0.67307,0.67312,0.67304,0.67304,175900001.0
2005-09-14 05:38:00,0.6726,0.67285,0.67255,0.67267,206800000.0
2005-09-14 05:39:00,0.67304,0.67307,0.67301,0.67305,122100000.0
2005-09-14 05:40:00,0.67307,0.67307,0.67299,0.673,89200003.0
2005-09-14 05:41:00,0.67302,0.67302,0.673,0.67301,57300000.0
2005-09-14 05:42:00,0.67298,0.67304,0.67298,0.67304,149899998.0
2005-09-14 05:43:00,0.6731,0.6731,0.67305,0.67305,191500002.0
2005-09-14 05:44:00,0.6727,0.67277,0.67264,0.67274,161400002.0
2005-09-14 05:45:00,0.673,0.67302,0.67298,0.67298,207600002.0
2005-09-14 05:46:00,0.67304,0.67305,0.67298,0.67298,64000000.0
2005-09-14 05:47:00,0.67295,0.67301,0.67295,0.67297,184699998.0
2005-09-14 05:48:00,0.67293,0.67299,0.67292,0.67293,117400003.0
2005-09-14 05:49:00,0.67294,0.673,0.6729,0.67294,130899995.0
2005-09-14 05:50:00,0.673,0.673,0.67297,0.67297,80499999.0
2005-09-14 05:51:00,0.67301,0.67301,0.67266,0.67284,164300001.0
2005-09-14 05:52:00,0.67293,0.67298,0.67286,0.67298,136399999.0
2005-09-14 05:53:00,0.67302,0.67302,0.67294,0.67294,44700001.0
2005-09-14 05:54:00,0.67296,0.67299,0.67295,0.67298,133499997.0
2005-09-14 05:55:00,0.67295,0.67295,0.67292,0.67292,104499998.0
2005-09-14 05:56:00,0.67292,0.67297,0.67292,0.67297,55899998.0
2005-09-14 05:57:00,0.67292,0.67298,0.67292,0.67295,99600002.0
2005-09-14 05:58:00,0.67295,0.67295,0.67295,0.67295,4000000.0
2005-09-14 05:59:00,0.67293,0.67293,0.67293,0.67293,12700000.0
2005-09-14 06:00:00,0.67233,0.67278,0.67229,0.67278,158000003.0
2005-09-14 06:01:00,0.67291,0.67298,0.67289,0.67298,123900000.0
2005-09-14 06:02:00,0.67292,0.67292,0.67292,0.67292,7100000.0
2005-09-14 06:03:00,0.67293,0.67293,0.67286,0.67287,31200000.0
2005-09-14 06:04:00,0.67285,0.67287,0.67285,0.67287,63300000.0
2005-09-14 06:05:00,0.67286,0.67287,0.67286,0.67287,37400000.0
2005-09-14 06:06:00,0.6728,0.67287,0.6728,0.67286,191400001.0
2005-09-14 06:07:00,0.6729,0.67293,0.67286,0.67293,250799995.0
2005-09-14 06:08:00,0.673,0.673,0.67293,0.67297,131900002.0
2005-09-14 06:09:00,0.67295,0.67295,0.67295,0.67295,800000.0
2005-09-14 06:10:00,0.67292,0.67298,0.67292,0.67298,89300001.0
2005-09-14 06:11:00,0.673,0.673,0.67297,0.67297,74199998.0
2005-09-14 06:12:00,0.67298,0.67299,0.67292,0.67292,42799999.0
2005-09-14 06:13:00,0.67292,0.67298,0.67292,0.67292,121900001.0
2005-09-14 06:14:00,0.6729,0.67299,0.6729,0.67299,154800001.0
2005-09-14 06:15:00,0.6729,0.67297,0.6729,0.6729,123500001.0
2005-09-14 06:16:00,0.67295,0.67295,0.6729,0.67295,175999998.0
2005-09-14 06:17:00,0.67292,0.67292,0.67287,0.67288,177899998.0
2005-09-14 06:18:00,0.67292,0.67299,0.67291,0.67295,179599999.0
2005-09-14 06:19:00,0.67295,0.673,0.67292,0.67298,122600002.0
2005-09-14 06:20:00,0.67297,0.673,0.67295,0.67295,107199998.0
2005-09-14 06:21:00,0.67297,0.67298,0.67297,0.67298,88799999.0
2005-09-14 06:22:00,0.67297,0.67298,0.67297,0.67298,43000000.0
2005-09-14 06:23:00,0.673,0.67302,0.67295,0.67297,169499998.0
2005-09-14 06:24:00,0.67297,0.67302,0.67295,0.67297,178399999.0
2005-09-14 06:25:00,0.67299,0.67299,0.6729,0.67292,108000002.0
2005-09-14 06:26:00,0.67257,0.6727,0.67244,0.6726,107500003.0
2005-09-14 06:27:00,0.673,0.673,0.67295,0.67295,197699999.0
2005-09-14 06:28:00,0.67295,0.67295,0.67295,0.67295,800000.0
2005-09-14 06:29:00,0.67267,0.67281,0.67257,0.67271,101600001.0
2005-09-14 06:30:00,0.67298,0.67305,0.67295,0.67305,129400002.0
2005-09-14 06:31:00,0.67298,0.673,0.67293,0.67296,126700004.0
2005-09-14 06:32:00,0.67296,0.67296,0.67294,0.67294,20800000.0
2005-09-14 06:33:00,0.67291,0.67293,0.6729,0.67292,108600000.0
2005-09-14 06:34:00,0.6729,0.67293,0.6729,0.67293,52400001.0
2005-09-14 06:35:00,0.67293,0.67299,0.67292,0.67292,105399999.0
2005-09-14 06:36:00,0.6729,0.6729,0.6729,0.6729,12800000.0
2005-09-14 06:37:00,0.67292,0.67292,0.67283,0.67285,187900002.0
2005-09-14 06:38:00,0.67282,0.6729,0.67282,0.6729,138400003.0
2005-09-14 06:39:00,0.6726,0.67277,0.67252,0.67259,207700000.0
2005-09-14 06:40:00,0.67285,0.67287,0.67283,0.67287,75299998.0
2005-09-14 06:41:00,0.67284,0.67292,0.67284,0.67285,82800002.0
2005-09-14 06:42:00,0.67288,0.67293,0.67286,0.6729,74899998.0
2005-09-14 06:43:00,0.6726,0.67268,0.67256,0.67267,159300001.0
2005-09-14 06:44:00,0.67294,0.67294,0.67285,0.67285,178699997.0
2005-09-14 06:45:00,0.67292,0.67292,0.67283,0.67283,178399999.0
2005-09-14 06:46:00,0.67285,0.67292,0.67285,0.67285,169000003.0
2005-09-14 06:47:00,0.67284,0.67284,0.6728,0.6728,98000002.0
2005-09-14 06:48:00,0.67275,0.67275,0.6727,0.67271,85299998.0
2005-09-14 06:49:00,0.67277,0.67278,0.67277,0.67278,16700000.0
2005-09-14 06:50:00,0.67276,0.67292,0.67276,0.67292,194600006.0
2005-09-14 06:51:00,0.67288,0.67288,0.67282,0.67282,20700000.0
2005-09-14 06:52:00,0.67282,0.67283,0.67274,0.67274,116099997.0
2005-09-14 06:53:00,0.67281,0.67281,0.6727,0.6727,148300004.0
2005-09-14 06:54:00,0.67275,0.67281,0.67274,0.67274,136500000.0
2005-09-14 06:55:00,0.67273,0.67275,0.67268,0.67268,47900000.0
2005-09-14 06:56:00,0.67265,0.67273,0.67265,0.67267,247899997.0
2005-09-14 06:57:00,0.67265,0.67265,0.67265,0.67265,26299999.0
2005-09-14 06:58:00,0.67266,0.67268,0.67264,0.67264,253000002.0
2005-09-14 06:59:00,0.67261,0.67269,0.67261,0.67269,43100000.0
2005-09-14 07:00:00,0.67245,0.67253,0.67225,0.67243,275300000.0
2005-09-14 07:01:00,0.67268,0.67273,0.67268,0.67271,101500001.0
2005-09-14 07:02:00,0.67272,0.67275,0.67272,0.67272,145999998.0
2005-09-14 07:03:00,0.67274,0.67278,0.67274,0.67277,90500001.0
2005-09-14 07:04:00,0.67272,0.67278,0.67272,0.67278,18200000.0
2005-09-14 07:05:00,0.67273,0.67273,0.67266,0.67266,82400003.0
2005-09-14 07:06:00,0.67271,0.67274,0.67268,0.67268,180200001.0
2005-09-14 07:07:00,0.67268,0.67268,0.67267,0.67267,92300001.0
2005-09-14 07:08:00,0.6727,0.67271,0.67267,0.67267,52500000.0
2005-09-14 07:09:00,0.67265,0.67267,0.67265,0.67267,23900000.0
2005-09-14 07:10:00,0.67262,0.67265,0.67262,0.67262,121499999.0
2005-09-14 07:11:00,0.67263,0.67265,0.67262,0.67265,65799999.0
2005-09-14 07:12:00,0.6726,0.6726,0.6726,0.6726,9500000.0
2005-09-14 07:13:00,0.67265,0.67271,0.67265,0.67269,44100000.0
2005-09-14 07:14:00,0.6727,0.67273,0.67263,0.67267,176800005.0
2005-09-14 07:15:00,0.6727,0.67275,0.6727,0.67275,137200002.0
2005-09-14 07:16:00,0.67274,0.67274,0.67265,0.67267,87300000.0
2005-09-14 07:17:00,0.67262,0.67262,0.6726,0.67261,106400000.0
2005-09-14 07:18:00,0.67258,0.67258,0.67252,0.67252,25800000.0
2005-09-14 07:19:00,0.67252,0.67257,0.67252,0.67253,94400000.0
2005-09-14 07:20:00,0.67251,0.67251,0.67241,0.67243,233299999.0
2005-09-14 07:21:00,0.67249,0.67249,0.67247,0.67247,71899998.0
2005-09-14 07:22:00,0.67252,0.67261,0.67252,0.67254,230800001.0
2005-09-14 07:23:00,0.67252,0.6726,0.67252,0.67257,108500000.0
2005-09-14 07:24:00,0.6726,0.67267,0.67255,0.67265,96400002.0
2005-09-14 07:25:00,0.67261,0.67261,0.67257,0.67257,41500000.0
2005-09-14 07:26:00,0.67252,0.67257,0.67252,0.67252,84700001.0
2005-09-14 07:27:00,0.67253,0.67253,0.67248,0.67249,125599997.0
2005-09-14 07:28:00,0.67242,0.67243,0.67242,0.67243,6600000.0
2005-09-14 07:29:00,0.67242,0.67243,0.6724,0.67243,79700001.0
2005-09-14 07:30:00,0.67236,0.67238,0.67231,0.67234,169700002.0
2005-09-14 07:31:00,0.67239,0.67242,0.67239,0.6724,106099999.0
2005-09-14 07:32:00,0.67239,0.67245,0.67238,0.67239,117600001.0
2005-09-14 07:33:00,0.6724,0.6724,0.67238,0.67238,87700002.0
2005-09-14 07:34:00,0.67235,0.67243,0.67235,0.67243,261299995.0
2005-09-14 07:35:00,0.67246,0.67249,0.67243,0.67245,91700002.0
2005-09-14 07:36:00,0.67245,0.67245,0.67243,0.67243,9600000.0
2005-09-14 07:37:00,0.67246,0.67253,0.67245,0.67253,257800005.0
2005-09-14 07:38:00,0.67258,0.67268,0.67258,0.67265,133099998.0
2005-09-14 07:39:00,0.67261,0.67261,0.67254,0.67255,50099999.0
2005-09-14 07:40:00,0.67256,0.6726,0.67256,0.67256,182699999.0
2005-09-14 07:41:00,0.67256,0.67256,0.67248,0.6725,89999999.0
2005-09-14 07:42:00,0.67249,0.67253,0.67246,0.67246,76100001.0
2005-09-14 07:43:00,0.67242,0.67253,0.67242,0.67248,115000001.0
2005-09-14 07:44:00,0.67245,0.67255,0.67245,0.67246,178500004.0
2005-09-14 07:45:00,0.67245,0.6725,0.67245,0.67245,98199999.0
2005-09-14 07:46:00,0.67245,0.6725,0.67245,0.67245,100300000.0
2005-09-14 07:47:00,0.6725,0.6725,0.6725,0.6725,50000000.0
2005-09-14 07:48:00,0.67247,0.67249,0.67245,0.67245,22500001.0
2005-09-14 07:49:00,0.67241,0.67243,0.67239,0.67243,123900002.0
2005-09-14 07:50:00,0.67243,0.67243,0.67235,0.67235,118600001.0
2005-09-14 07:51:00,0.6723,0.67241,0.6723,0.67237,131199999.0
2005-09-14 07:52:00,0.67234,0.6724,0.67234,0.6724,183499999.0
2005-09-14 07:53:00,0.6724,0.6724,0.67237,0.67237,40700002.0
2005-09-14 07:54:00,0.67234,0.67241,0.67233,0.67236,222099999.0
2005-09-14 07:55:00,0.6724,0.6724,0.6724,0.6724,27299999.0
2005-09-14 07:56:00,0.67238,0.67246,0.67236,0.67246,140399998.0
2005-09-14 07:57:00,0.67248,0.67254,0.67248,0.67254,24900001.0
2005-09-14 07:58:00,0.67258,0.67258,0.67244,0.67245,58400000.0
2005-09-14 07:59:00,0.67251,0.67254,0.67243,0.67243,124600002.0
2005-09-14 08:00:00,0.6724,0.67249,0.6724,0.67243,153599997.0
2005-09-14 08:01:00,0.67242,0.67242,0.67231,0.67237,139000001.0
2005-09-14 08:02:00,0.67236,0.67237,0.67232,0.67232,69500001.0
2005-09-14 08:03:00,0.67239,0.67248,0.67236,0.67247,294399999.0
2005-09-14 08:04:00,0.67245,0.6725,0.67244,0.67245,119300000.0
2005-09-14 08:05:00,0.67242,0.67246,0.67241,0.67243,156700000.0
2005-09-14 08:06:00,0.67246,0.67252,0.67246,0.67252,49400001.0
2005-09-14 08:07:00,0.67259,0.67264,0.67259,0.67264,14000000.0
2005-09-14 08:08:00,0.67271,0.67271,0.67269,0.67269,18300000.0
2005-09-14 08:09:00,0.67269,0.67271,0.67269,0.67271,39800000.0
2005-09-14 08:10:00,0.67274,0.67278,0.6727,0.67278,164200002.0
2005-09-14 08:11:00,0.67286,0.67291,0.67273,0.67273,210000001.0
2005-09-14 08:12:00,0.67274,0.67278,0.6727,0.67272,196599999.0
2005-09-14 08:13:00,0.67272,0.67278,0.6727,0.6727,107399999.0
2005-09-14 08:14:00,0.67268,0.67268,0.67259,0.67268,159999998.0
2005-09-14 08:15:00,0.67272,0.67272,0.67265,0.67265,102300000.0
2005-09-14 08:16:00,0.67267,0.67268,0.67267,0.67268,48800002.0
2005-09-14 08:17:00,0.67271,0.67275,0.67271,0.67275,49600002.0
2005-09-14 08:18:00,0.67276,0.67277,0.6727,0.6727,128000001.0
2005-09-14 08:19:00,0.67273,0.67275,0.67273,0.67275,28700001.0
2005-09-14 08:20:00,0.67276,0.67277,0.67274,0.67276,82000000.0
2005-09-14 08:21:00,0.6727,0.67276,0.67264,0.67264,148700002.0
2005-09-14 08:22:00,0.67266,0.67266,0.67261,0.67261,17400000.0
2005-09-14 08:23:00,0.67263,0.67271,0.67263,0.67267,180899995.0
2005-09-14 08:24:00,0.67268,0.67274,0.67268,0.6727,200799998.0
2005-09-14 08:25:00,0.67263,0.67267,0.67262,0.67262,129100000.0
2005-09-14 08:26:00,0.6722,0.67242,0.67211,0.67235,75400001.0
2005-09-14 08:27:00,0.67265,0.67275,0.67265,0.67265,135800000.0
2005-09-14 08:28:00,0.67263,0.67263,0.67261,0.67261,59299998.0
2005-09-14 08:29:00,0.6726,0.6726,0.6726,0.6726,2400000.0
2005-09-14 08:30:00,0.67262,0.67268,0.67262,0.67265,137600001.0
2005-09-14 08:31:00,0.67262,0.6727,0.6726,0.6726,171200004.0
2005-09-14 08:32:00,0.67256,0.67271,0.67256,0.67271,161599998.0
2005-09-14 08:33:00,0.67272,0.67277,0.67272,0.67277,213099995.0
2005-09-14 08:34:00,0.6728,0.67287,0.6728,0.67286,86599998.0
2005-09-14 08:35:00,0.67287,0.6729,0.67286,0.67288,160400002.0
2005-09-14 08:36:00,0.67287,0.67288,0.67282,0.67283,157099999.0
2005-09-14 08:37:00,0.67284,0.67291,0.67281,0.67287,69400000.0
2005-09-14 08:38:00,0.67283,0.67283,0.67278,0.67281,126100004.0
2005-09-14 08:39:00,0.67285,0.67294,0.67285,0.6729,88499999.0
2005-09-14 08:40:00,0.67286,0.67293,0.67286,0.67291,143900003.0
2005-09-14 08:41:00,0.67288,0.67291,0.67285,0.6729,163200002.0
2005-09-14 08:42:00,0.6729,0.67294,0.67287,0.67287,228399998.0
2005-09-14 08:43:00,0.67285,0.67294,0.67285,0.67285,136700004.0
2005-09-14 08:44:00,0.67288,0.67296,0.67285,0.67296,184599998.0
2005-09-14 08:45:00,0.67293,0.67298,0.67292,0.67292,120399999.0
2005-09-14 08:46:00,0.67292,0.67298,0.67292,0.67295,58400000.0
2005-09-14 08:47:00,0.67295,0.67299,0.67293,0.67293,188899997.0
2005-09-14 08:48:00,0.67293,0.67293,0.67288,0.67289,152400000.0
2005-09-14 08:49:00,0.67297,0.67303,0.67297,0.67297,192900003.0
2005-09-14 08:50:00,0.67294,0.67297,0.67292,0.67295,127799999.0
2005-09-14 08:51:00,0.67293,0.67293,0.67287,0.67287,141100001.0
2005-09-14 08:52:00,0.67288,0.67296,0.67288,0.67296,75299999.0
2005-09-14 08:53:00,0.67294,0.67294,0.67287,0.67287,130700000.0
2005-09-14 08:54:00,0.67278,0.67278,0.67264,0.67266,59200001.0
2005-09-14 08:55:00,0.67263,0.67265,0.67257,0.67265,156099997.0
2005-09-14 08:56:00,0.67268,0.67268,0.67256,0.67256,117499998.0
2005-09-14 08:57:00,0.67261,0.67261,0.67261,0.67261,17500001.0
2005-09-14 08:58:00,0.67266,0.67271,0.67264,0.67271,170000005.0
2005-09-14 08:59:00,0.67272,0.67277,0.67266,0.67266,210500001.0
2005-09-14 09:00:00,0.67265,0.67268,0.67265,0.67266,78899999.0
2005-09-14 09:01:00,0.67268,0.6727,0.67257,0.67263,204200000.0
2005-09-14 09:02:00,0.67267,0.67272,0.67267,0.67269,100300003.0
2005-09-14 09:03:00,0.6727,0.67273,0.67256,0.67262,180099999.0
2005-09-14 09:04:00,0.67271,0.67272,0.6726,0.6726,129499997.0
2005-09-14 09:05:00,0.67262,0.67262,0.67253,0.67261,141300002.0
2005-09-14 09:06:00,0.67261,0.67261,0.67246,0.67255,144599997.0
2005-09-14 09:07:00,0.67258,0.67258,0.67251,0.67253,85099998.0
2005-09-14 09:08:00,0.6725,0.67251,0.67243,0.67245,179900001.0
2005-09-14 09:09:00,0.6725,0.6725,0.67247,0.67247,30200000.0
2005-09-14 09:10:00,0.67244,0.67251,0.67237,0.67251,180500002.0
2005-09-14 09:11:00,0.67253,0.67255,0.67249,0.67251,157299997.0
2005-09-14 09:12:00,0.67245,0.6725,0.67245,0.6725,107799999.0
2005-09-14 09:13:00,0.67254,0.67255,0.67254,0.67255,16900000.0
2005-09-14 09:14:00,0.67256,0.67259,0.67255,0.67259,131599998.0
2005-09-14 09:15:00,0.67247,0.67247,0.67228,0.67229,72000000.0
2005-09-14 09:16:00,0.67231,0.67231,0.67219,0.67222,115499997.0
2005-09-14 09:17:00,0.67221,0.67225,0.67217,0.67221,155000002.0
2005-09-14 09:18:00,0.67227,0.6723,0.67222,0.67222,168599999.0
2005-09-14 09:19:00,0.67218,0.67224,0.67218,0.67221,132399996.0
2005-09-14 09:20:00,0.6722,0.6722,0.6722,0.6722,46199999.0
2005-09-14 09:21:00,0.67225,0.6723,0.67224,0.67228,256599997.0
2005-09-14 09:22:00,0.67223,0.67225,0.67216,0.67225,124300000.0
2005-09-14 09:23:00,0.67225,0.67225,0.67222,0.67225,105299999.0
2005-09-14 09:24:00,0.67226,0.67227,0.67226,0.67227,74200001.0
2005-09-14 09:25:00,0.67231,0.67235,0.67228,0.67235,103800002.0
2005-09-14 09:26:00,0.67238,0.67245,0.67238,0.67245,92399998.0
2005-09-14 09:27:00,0.67252,0.67257,0.67251,0.67252,149699998.0
2005-09-14 09:28:00,0.67255,0.67266,0.67255,0.67262,224000002.0
2005-09-14 09:29:00,0.67264,0.67268,0.67263,0.67264,71099997.0
2005-09-14 09:30:00,0.67264,0.67266,0.67259,0.67266,106900000.0
2005-09-14 09:31:00,0.67264,0.67275,0.67263,0.6727,172600000.0
2005-09-14 09:32:00,0.67269,0.67273,0.67266,0.67267,60100001.0
2005-09-14 09:33:00,0.67267,0.67277,0.67266,0.67277,104400002.0
2005-09-14 09:34:00,0.67278,0.67283,0.67275,0.67277,75599998.0
2005-09-14 09:35:00,0.6728,0.67285,0.67277,0.67285,97399997.0
2005-09-14 09:36:00,0.67288,0.67304,0.67288,0.67294,110899998.0
2005-09-14 09:37:00,0.67297,0.67297,0.67285,0.6729,127799999.0
2005-09-14 09:38:00,0.67298,0.6731,0.67298,0.6731,128500000.0
2005-09-14 09:39:00,0.67303,0.67307,0.67299,0.67302,282500004.0
2005-09-14 09:40:00,0.67297,0.67302,0.67295,0.67298,257899996.0
2005-09-14 09:41:00,0.673,0.67311,0.673,0.67308,92999999.0
2005-09-14 09:42:00,0.67321,0.67339,0.67319,0.67339,168300001.0
2005-09-14 09:43:00,0.67342,0.67346,0.67329,0.67338,121200001.0
2005-09-14 09:44:00,0.6733,0.67339,0.67321,0.67321,134000000.0
2005-09-14 09:45:00,0.67323,0.6733,0.67323,0.6733,83700001.0
2005-09-14 09:46:00,0.6733,0.67331,0.67322,0.67326,97200001.0
2005-09-14 09:47:00,0.67328,0.67334,0.67325,0.67328,194100000.0
2005-09-14 09:48:00,0.67325,0.67332,0.67325,0.6733,164099999.0
2005-09-14 09:49:00,0.67328,0.67336,0.67326,0.67326,170900002.0
2005-09-14 09:50:00,0.67321,0.67321,0.67312,0.67313,106100000.0
2005-09-14 09:51:00,0.67312,0.67312,0.67306,0.67307,127100001.0
2005-09-14 09:52:00,0.67312,0.67312,0.6731,0.67312,66299999.0
2005-09-14 09:53:00,0.67311,0.67311,0.67297,0.67297,203499999.0
2005-09-14 09:54:00,0.67289,0.67298,0.67289,0.67298,78199997.0
2005-09-14 09:55:00,0.67289,0.67305,0.67289,0.67305,199599995.0
2005-09-14 09:56:00,0.67303,0.67303,0.67294,0.67299,150699996.0
2005-09-14 09:57:00,0.67305,0.67312,0.67302,0.67312,244999994.0
2005-09-14 09:58:00,0.67313,0.67313,0.67307,0.67307,94200000.0
2005-09-14 09:59:00,0.67304,0.6731,0.67304,0.6731,83400002.0
2005-09-14 10:00:00,0.67303,0.67316,0.67303,0.67316,22100000.0
2005-09-14 10:01:00,0.6731,0.67315,0.67307,0.67313,188699995.0
2005-09-14 10:02:00,0.67311,0.67312,0.67306,0.67308,163799999.0
2005-09-14 10:03:00,0.67307,0.6731,0.67303,0.67305,193100002.0
2005-09-14 10:04:00,0.67298,0.67308,0.67298,0.67308,150200005.0
2005-09-14 10:05:00,0.67307,0.6731,0.67304,0.6731,128399998.0
2005-09-14 10:06:00,0.67306,0.6731,0.67302,0.6731,254800004.0
2005-09-14 10:07:00,0.67307,0.67313,0.67304,0.67313,172600002.0
2005-09-14 10:08:00,0.67317,0.67339,0.67317,0.67339,94999998.0
2005-09-14 10:09:00,0.67339,0.67346,0.67337,0.67346,150099995.0
2005-09-14 10:10:00,0.67348,0.67348,0.67339,0.67344,164199999.0
2005-09-14 10:11:00,0.67342,0.67346,0.67341,0.67346,192600001.0
2005-09-14 10:12:00,0.67343,0.67343,0.67341,0.67341,89399999.0
2005-09-14 10:13:00,0.67342,0.67344,0.67338,0.67343,70099999.0
2005-09-14 10:14:00,0.67345,0.67346,0.67338,0.67341,155600001.0
2005-09-14 10:15:00,0.67344,0.67347,0.67338,0.67338,248999999.0
2005-09-14 10:16:00,0.67337,0.6734,0.67337,0.6734,23100000.0
2005-09-14 10:17:00,0.67338,0.67343,0.67333,0.67335,210699997.0
2005-09-14 10:18:00,0.67333,0.67333,0.67315,0.67315,56700000.0
2005-09-14 10:19:00,0.67316,0.6732,0.67312,0.6732,136500000.0
2005-09-14 10:20:00,0.67322,0.67328,0.67322,0.67328,141600003.0
2005-09-14 10:21:00,0.67328,0.67331,0.67324,0.67324,112600001.0
2005-09-14 10:22:00,0.67323,0.67332,0.67323,0.6733,161399997.0
2005-09-14 10:23:00,0.67331,0.67335,0.67329,0.67331,48599998.0
2005-09-14 10:24:00,0.67331,0.67334,0.67331,0.67334,52399998.0
2005-09-14 10:25:00,0.67326,0.67329,0.67326,0.67329,141299998.0
2005-09-14 10:26:00,0.67326,0.67329,0.67325,0.67327,92399998.0
2005-09-14 10:27:00,0.6733,0.67339,0.67328,0.67336,107600001.0
2005-09-14 10:28:00,0.67333,0.67343,0.67332,0.67343,296700002.0
2005-09-14 10:29:00,0.67347,0.67355,0.67347,0.67352,158699998.0
2005-09-14 10:30:00,0.67343,0.67343,0.67328,0.67328,120799998.0
2005-09-14 10:31:00,0.67324,0.67328,0.67317,0.67317,98400001.0
2005-09-14 10:32:00,0.67304,0.67317,0.67304,0.67317,98300000.0
2005-09-14 10:33:00,0.67323,0.67332,0.67315,0.67332,153700001.0
2005-09-14 10:34:00,0.67334,0.67334,0.67326,0.67328,96300001.0
2005-09-14 10:35:00,0.6733,0.67336,0.67324,0.67336,152300002.0
2005-09-14 10:36:00,0.67335,0.67335,0.6733,0.67335,104399999.0
2005-09-14 10:37:00,0.67332,0.67332,0.67324,0.67329,79700001.0
2005-09-14 10:38:00,0.67326,0.67326,0.67314,0.67316,185200006.0
2005-09-14 10:39:00,0.67315,0.6732,0.67315,0.67318,122299999.0
2005-09-14 10:40:00,0.67321,0.67321,0.67311,0.67312,96300003.0
2005-09-14 10:41:00,0.67318,0.67327,0.67318,0.67325,73400000.0
2005-09-14 10:42:00,0.67325,0.67325,0.6732,0.6732,153199998.0
2005-09-14 10:43:00,0.67325,0.67328,0.67322,0.67325,166200002.0
2005-09-14 10:44:00,0.67324,0.67328,0.67324,0.67327,80900001.0
2005-09-14 10:45:00,0.67323,0.67323,0.67317,0.67323,49800001.0
2005-09-14 10:46:00,0.67314,0.67322,0.67314,0.6732,74500002.0
2005-09-14 10:47:00,0.67322,0.67329,0.67322,0.67322,73400001.0
2005-09-14 10:48:00,0.67321,0.67326,0.67318,0.67324,225500001.0
2005-09-14 10:49:00,0.67327,0.67331,0.67327,0.67331,38500000.0
2005-09-14 10:50:00,0.67328,0.67328,0.6732,0.6732,159799997.0
2005-09-14 10:51:00,0.67323,0.67327,0.67323,0.67327,146499997.0
2005-09-14 10:52:00,0.67329,0.67343,0.67329,0.67343,102800000.0
2005-09-14 10:53:00,0.67341,0.67341,0.67335,0.67336,94100002.0
2005-09-14 10:54:00,0.67343,0.67344,0.6734,0.6734,167599996.0
2005-09-14 10:55:00,0.6734,0.67348,0.67335,0.67348,116500003.0
2005-09-14 10:56:00,0.67345,0.67346,0.67334,0.67341,132400001.0
2005-09-14 10:57:00,0.67335,0.6734,0.67335,0.67337,222000004.0
2005-09-14 10:58:00,0.67339,0.67344,0.67339,0.67344,170199997.0
2005-09-14 10:59:00,0.67342,0.67357,0.67342,0.67357,173099999.0
2005-09-14 11:00:00,0.67364,0.6737,0.67356,0.6737,136999999.0
2005-09-14 11:01:00,0.67366,0.67373,0.67365,0.67373,108299999.0
2005-09-14 11:02:00,0.6737,0.6738,0.6737,0.67372,232200001.0
2005-09-14 11:03:00,0.67374,0.67374,0.67361,0.67369,86000001.0
2005-09-14 11:04:00,0.6737,0.67378,0.67367,0.67378,263900005.0
2005-09-14 11:05:00,0.67371,0.67371,0.6737,0.6737,87699999.0
2005-09-14 11:06:00,0.67369,0.67369,0.67363,0.67365,59700000.0
2005-09-14 11:07:00,0.67355,0.67361,0.67355,0.67357,114000002.0
2005-09-14 11:08:00,0.67362,0.67362,0.67351,0.67355,89500003.0
2005-09-14 11:09:00,0.67353,0.67354,0.67351,0.67352,64900001.0
2005-09-14 11:10:00,0.67353,0.67353,0.67348,0.67348,54999999.0
2005-09-14 11:11:00,0.67348,0.67348,0.67346,0.67346,133299998.0
2005-09-14 11:12:00,0.67349,0.67349,0.67344,0.67345,144499997.0
2005-09-14 11:13:00,0.67345,0.6735,0.67345,0.6735,136499995.0
2005-09-14 11:14:00,0.67351,0.67351,0.67341,0.67346,166000001.0
2005-09-14 11:15:00,0.67353,0.67355,0.67351,0.67355,116599996.0
2005-09-14 11:16:00,0.67355,0.67355,0.6735,0.67355,178299997.0
2005-09-14 11:17:00,0.67353,0.67353,0.67346,0.67348,207399997.0
2005-09-14 11:18:00,0.67349,0.6735,0.67344,0.6735,58199998.0
2005-09-14 11:19:00,0.67348,0.67348,0.67337,0.67345,250500003.0
2005-09-14 11:20:00,0.67345,0.6735,0.67345,0.67345,54300000.0
2005-09-14 11:21:00,0.67352,0.67352,0.67348,0.6735,145299998.0
2005-09-14 11:22:00,0.67348,0.67349,0.67343,0.67346,64699999.0
2005-09-14 11:23:00,0.67347,0.6735,0.67345,0.67345,182500001.0
2005-09-14 11:24:00,0.6735,0.67352,0.67345,0.6735,134100000.0
2005-09-14 11:25:00,0.67346,0.6735,0.67346,0.67349,208799997.0
2005-09-14 11:26:00,0.67347,0.67353,0.67346,0.67353,100600000.0
2005-09-14 11:27:00,0.6735,0.67358,0.67349,0.67358,144699999.0
2005-09-14 11:28:00,0.67355,0.67355,0.67349,0.67349,251799995.0
2005-09-14 11:29:00,0.67351,0.67353,0.67348,0.67348,132999997.0
2005-09-14 11:30:00,0.67352,0.67352,0.67345,0.6735,217099999.0
2005-09-14 11:31:00,0.67346,0.67348,0.67344,0.67344,181100000.0
2005-09-14 11:32:00,0.67351,0.67355,0.67349,0.6735,178700000.0
2005-09-14 11:33:00,0.67347,0.67352,0.67343,0.67347,182299998.0
2005-09-14 11:34:00,0.6735,0.67352,0.67345,0.67347,227900002.0
2005-09-14 11:35:00,0.67345,0.67346,0.67342,0.67343,130699999.0
2005-09-14 11:36:00,0.67346,0.67353,0.67342,0.67345,128100002.0
2005-09-14 11:37:00,0.67348,0.67354,0.67348,0.67352,104399999.0
2005-09-14 11:38:00,0.67347,0.67351,0.67347,0.67351,23200000.0
2005-09-14 11:39:00,0.67351,0.67351,0.67342,0.67342,136699996.0
2005-09-14 11:40:00,0.67339,0.67348,0.67333,0.67345,296399998.0
2005-09-14 11:41:00,0.67341,0.67346,0.67336,0.67345,245199998.0
2005-09-14 11:42:00,0.67342,0.6735,0.67342,0.67349,91900001.0
2005-09-14 11:43:00,0.67344,0.67344,0.67337,0.67341,69199999.0
2005-09-14 11:44:00,0.67338,0.67343,0.67336,0.6734,178699997.0
2005-09-14 11:45:00,0.67335,0.67343,0.67335,0.67339,130900000.0
2005-09-14 11:46:00,0.67337,0.67345,0.67337,0.6734,190599993.0
2005-09-14 11:47:00,0.67343,0.67351,0.67343,0.67351,118600002.0
2005-09-14 11:48:00,0.67345,0.67346,0.67339,0.67344,154900002.0
2005-09-14 11:49:00,0.67342,0.67345,0.67337,0.67345,133699998.0
2005-09-14 11:50:00,0.67334,0.67342,0.67334,0.6734,104399999.0
2005-09-14 11:51:00,0.67339,0.67345,0.67331,0.67331,301199995.0
2005-09-14 11:52:00,0.67334,0.67338,0.67334,0.67338,51899999.0
2005-09-14 11:53:00,0.67337,0.67342,0.67335,0.67339,185500001.0
2005-09-14 11:54:00,0.6733,0.67332,0.6733,0.6733,33600000.0
2005-09-14 11:55:00,0.67337,0.67342,0.67333,0.67335,143400001.0
2005-09-14 11:56:00,0.67335,0.6734,0.67335,0.6734,133500000.0
2005-09-14 11:57:00,0.67341,0.67341,0.67331,0.6734,252000003.0
2005-09-14 11:58:00,0.6734,0.67342,0.67335,0.67337,136800001.0
2005-09-14 11:59:00,0.67341,0.67348,0.67341,0.67344,188700006.0
2005-09-14 12:00:00,0.6734,0.67347,0.6734,0.67342,281999996.0
2005-09-14 12:01:00,0.67346,0.6735,0.67341,0.67341,88999996.0
2005-09-14 12:02:00,0.67346,0.67346,0.67333,0.67336,147900002.0
2005-09-14 12:03:00,0.6734,0.67341,0.67336,0.67337,99600002.0
2005-09-14 12:04:00,0.67338,0.67346,0.67336,0.67339,84600000.0
2005-09-14 12:05:00,0.6734,0.67345,0.6734,0.67341,143599999.0
2005-09-14 12:06:00,0.67338,0.67344,0.67338,0.6734,130000000.0
2005-09-14 12:07:00,0.67343,0.67347,0.67336,0.67338,70800001.0
2005-09-14 12:08:00,0.67346,0.67348,0.67342,0.67348,194900001.0
2005-09-14 12:09:00,0.67342,0.67351,0.67342,0.67342,147700001.0
2005-09-14 12:10:00,0.67341,0.67345,0.67341,0.67345,125399999.0
2005-09-14 12:11:00,0.67341,0.67346,0.67333,0.67346,109200003.0
2005-09-14 12:12:00,0.67343,0.67347,0.67339,0.67342,182300002.0
2005-09-14 12:13:00,0.67342,0.67348,0.67342,0.67347,212100000.0
2005-09-14 12:14:00,0.67351,0.6736,0.67351,0.67359,102800000.0
2005-09-14 12:15:00,0.67356,0.67356,0.67347,0.67347,51300000.0
2005-09-14 12:16:00,0.6735,0.67356,0.67346,0.67356,206400002.0
2005-09-14 12:17:00,0.67358,0.67358,0.6735,0.67355,147799997.0
2005-09-14 12:18:00,0.67354,0.67355,0.67347,0.67347,112800001.0
2005-09-14 12:19:00,0.67348,0.67348,0.67343,0.67343,46100001.0
2005-09-14 12:20:00,0.67345,0.67345,0.67345,0.67345,27900000.0
2005-09-14 12:21:00,0.67342,0.67347,0.67342,0.67342,198800000.0
2005-09-14 12:22:00,0.67343,0.67345,0.67343,0.67345,63899998.0
2005-09-14 12:23:00,0.67343,0.67345,0.67338,0.67345,145200000.0
2005-09-14 12:24:00,0.67343,0.6735,0.67343,0.6735,175700001.0
2005-09-14 12:25:00,0.6735,0.6735,0.67344,0.67348,79899999.0
2005-09-14 12:26:00,0.67347,0.67347,0.67341,0.67342,62600000.0
2005-09-14 12:27:00,0.67343,0.67345,0.6734,0.67342,187099997.0
2005-09-14 12:28:00,0.6734,0.6734,0.67334,0.67334,96799998.0
2005-09-14 12:29:00,0.67337,0.67343,0.67333,0.67343,172800002.0
2005-09-14 12:30:00,0.6734,0.6734,0.67334,0.67337,105300002.0
2005-09-14 12:31:00,0.67336,0.67341,0.67333,0.67337,115800003.0
2005-09-14 12:32:00,0.67337,0.6734,0.67335,0.67335,164500000.0
2005-09-14 12:33:00,0.67337,0.67338,0.67337,0.67338,55699999.0
2005-09-14 12:34:00,0.67332,0.67332,0.6733,0.6733,74099998.0
2005-09-14 12:35:00,0.67328,0.67328,0.67318,0.67322,41700000.0
2005-09-14 12:36:00,0.67317,0.67318,0.67317,0.67318,66400002.0
2005-09-14 12:37:00,0.67317,0.67317,0.67306,0.67311,269799999.0
2005-09-14 12:38:00,0.67309,0.67315,0.67307,0.67308,109000003.0
2005-09-14 12:39:00,0.67313,0.67318,0.67307,0.67318,137500001.0
2005-09-14 12:40:00,0.67306,0.67313,0.67305,0.67312,188799999.0
2005-09-14 12:41:00,0.67311,0.67311,0.67309,0.67309,61400001.0
2005-09-14 12:42:00,0.67299,0.67309,0.67299,0.67309,144999998.0
2005-09-14 12:43:00,0.67308,0.67308,0.67304,0.67305,96499999.0
2005-09-14 12:44:00,0.67302,0.67305,0.67302,0.67303,181000001.0
2005-09-14 12:45:00,0.67308,0.67309,0.67305,0.67305,109499998.0
2005-09-14 12:46:00,0.6731,0.6731,0.67307,0.67307,101300000.0
2005-09-14 12:47:00,0.67307,0.67314,0.67307,0.67314,170800001.0
2005-09-14 12:48:00,0.67305,0.67309,0.67305,0.67309,54900000.0
2005-09-14 12:49:00,0.67312,0.67313,0.67305,0.67305,200500000.0
2005-09-14 12:50:00,0.67308,0.6731,0.67305,0.67305,307800003.0
2005-09-14 12:51:00,0.67308,0.67312,0.67307,0.6731,94200002.0
2005-09-14 12:52:00,0.67312,0.67312,0.67308,0.67308,63999999.0
2005-09-14 12:53:00,0.67319,0.6733,0.67312,0.6733,66200001.0
2005-09-14 12:54:00,0.6733,0.67333,0.67327,0.67333,193900000.0
2005-09-14 12:55:00,0.67326,0.67333,0.67326,0.67333,112899998.0
2005-09-14 12:56:00,0.67334,0.6734,0.67334,0.67334,66999998.0
2005-09-14 12:57:00,0.67333,0.67333,0.67329,0.67329,42400000.0
2005-09-14 12:58:00,0.67331,0.67343,0.67331,0.67343,105099998.0
2005-09-14 12:59:00,0.67342,0.67353,0.67342,0.67349,243400004.0
2005-09-14 13:00:00,0.67348,0.67352,0.67343,0.67343,99399999.0
2005-09-14 13:01:00,0.67347,0.67347,0.67341,0.67341,71900002.0
2005-09-14 13:02:00,0.6734,0.67345,0.6734,0.67345,79699998.0
2005-09-14 13:03:00,0.6734,0.67348,0.6734,0.67345,125400001.0
2005-09-14 13:04:00,0.67338,0.67344,0.67336,0.67344,238399996.0
2005-09-14 13:05:00,0.67345,0.67345,0.67342,0.67342,82800001.0
2005-09-14 13:06:00,0.67344,0.67344,0.67333,0.67338,195299999.0
2005-09-14 13:07:00,0.67338,0.67343,0.67334,0.67336,95700000.0
2005-09-14 13:08:00,0.67338,0.6734,0.67335,0.6734,64300000.0
2005-09-14 13:09:00,0.6734,0.67346,0.67336,0.67346,184500003.0
2005-09-14 13:10:00,0.67341,0.67345,0.67339,0.67345,182200001.0
2005-09-14 13:11:00,0.67348,0.67348,0.6734,0.6734,27100001.0
2005-09-14 13:12:00,0.67345,0.67345,0.67345,0.67345,73500000.0
2005-09-14 13:13:00,0.67342,0.67343,0.67338,0.67338,29400001.0
2005-09-14 13:14:00,0.67337,0.6734,0.67334,0.6734,123200002.0
2005-09-14 13:15:00,0.67329,0.67329,0.67311,0.67316,46299999.0
2005-09-14 13:16:00,0.67314,0.67322,0.67314,0.67321,160800000.0
2005-09-14 13:17:00,0.67326,0.67326,0.67312,0.67317,213499998.0
2005-09-14 13:18:00,0.6731,0.6732,0.6731,0.67319,77300000.0
2005-09-14 13:19:00,0.67315,0.67317,0.67315,0.67317,20700001.0
2005-09-14 13:20:00,0.67263,0.67296,0.67259,0.67296,285300003.0
2005-09-14 13:21:00,0.67308,0.67313,0.67301,0.67306,145099998.0
2005-09-14 13:22:00,0.67293,0.67293,0.67292,0.67292,40800001.0
2005-09-14 13:23:00,0.6729,0.67298,0.6729,0.67298,140999997.0
2005-09-14 13:24:00,0.67299,0.67299,0.6729,0.67297,169700002.0
2005-09-14 13:25:00,0.67297,0.67301,0.67296,0.673,161900001.0
2005-09-14 13:26:00,0.67302,0.67302,0.67295,0.67302,82199997.0
2005-09-14 13:27:00,0.67302,0.67308,0.673,0.67305,129199999.0
2005-09-14 13:28:00,0.673,0.67307,0.673,0.67305,138300002.0
2005-09-14 13:29:00,0.67306,0.67318,0.67306,0.67318,99999999.0
2005-09-14 13:30:00,0.67319,0.67319,0.67312,0.67317,124400002.0
2005-09-14 13:31:00,0.6732,0.67323,0.6731,0.67313,86300001.0
2005-09-14 13:32:00,0.67317,0.6732,0.67316,0.6732,72799999.0
2005-09-14 13:33:00,0.6732,0.6732,0.67316,0.67316,135599999.0
2005-09-14 13:34:00,0.67318,0.67318,0.67312,0.67316,130499998.0
2005-09-14 13:35:00,0.67315,0.67323,0.67314,0.67317,204100002.0
2005-09-14 13:36:00,0.67327,0.67327,0.67316,0.6732,97700001.0
2005-09-14 13:37:00,0.67323,0.67323,0.67315,0.67323,61599998.0
2005-09-14 13:38:00,0.67324,0.67328,0.67316,0.67321,120599999.0
2005-09-14 13:39:00,0.67321,0.67331,0.6732,0.6732,192000001.0
2005-09-14 13:40:00,0.67326,0.67329,0.67323,0.67328,162000000.0
2005-09-14 13:41:00,0.67323,0.67323,0.67317,0.67319,178799997.0
2005-09-14 13:42:00,0.67322,0.67325,0.67316,0.67322,156000001.0
2005-09-14 13:43:00,0.67319,0.67324,0.67316,0.67316,166000003.0
2005-09-14 13:44:00,0.67318,0.67318,0.67312,0.67313,185700004.0
2005-09-14 13:45:00,0.67313,0.67322,0.67313,0.67314,154199997.0
2005-09-14 13:46:00,0.67313,0.67315,0.6731,0.67312,120099997.0
2005-09-14 13:47:00,0.67313,0.67313,0.67308,0.6731,144200003.0
2005-09-14 13:48:00,0.67311,0.67315,0.67306,0.67312,55200000.0
2005-09-14 13:49:00,0.67318,0.67325,0.67315,0.67319,89500001.0
2005-09-14 13:50:00,0.67316,0.67328,0.67316,0.67324,183600000.0
2005-09-14 13:51:00,0.67324,0.67333,0.67322,0.67326,198800002.0
2005-09-14 13:52:00,0.67324,0.67332,0.67324,0.67331,129500001.0
2005-09-14 13:53:00,0.67336,0.67336,0.67319,0.67324,145100000.0
2005-09-14 13:54:00,0.67324,0.67325,0.67317,0.6732,98300000.0
2005-09-14 13:55:00,0.67325,0.67343,0.67325,0.67336,116100003.0
2005-09-14 13:56:00,0.67331,0.67342,0.67331,0.67342,136300003.0
2005-09-14 13:57:00,0.67338,0.67351,0.67337,0.67351,219799999.0
2005-09-14 13:58:00,0.67358,0.6736,0.6735,0.67351,204200001.0
2005-09-14 13:59:00,0.67345,0.67354,0.67345,0.67348,84100000.0
2005-09-14 14:00:00,0.67346,0.67352,0.67342,0.67352,230900002.0
2005-09-14 14:01:00,0.67355,0.67355,0.67349,0.67355,188099998.0
2005-09-14 14:02:00,0.67358,0.67364,0.6735,0.6735,204299999.0
2005-09-14 14:03:00,0.67349,0.67354,0.67336,0.6735,257999996.0
2005-09-14 14:04:00,0.67349,0.67349,0.67344,0.67345,77300002.0
2005-09-14 14:05:00,0.67342,0.6735,0.67342,0.67349,82000001.0
2005-09-14 14:06:00,0.67353,0.67355,0.67348,0.6735,239399999.0
2005-09-14 14:07:00,0.67347,0.67352,0.67336,0.67348,259299996.0
2005-09-14 14:08:00,0.67357,0.67363,0.67352,0.67359,266500004.0
2005-09-14 14:09:00,0.67351,0.67358,0.67345,0.6735,261099998.0
2005-09-14 14:10:00,0.67351,0.67356,0.67346,0.67352,130600000.0
2005-09-14 14:11:00,0.67345,0.67352,0.67344,0.67345,78799998.0
2005-09-14 14:12:00,0.67354,0.67359,0.6735,0.67359,51799999.0
2005-09-14 14:13:00,0.67362,0.67362,0.67351,0.67355,204300000.0
2005-09-14 14:14:00,0.67349,0.67349,0.67331,0.67336,209800002.0
2005-09-14 14:15:00,0.67329,0.67344,0.67329,0.6734,181799998.0
2005-09-14 14:16:00,0.67341,0.67344,0.67341,0.67342,104800002.0
2005-09-14 14:17:00,0.67336,0.67342,0.67334,0.67342,111699998.0
2005-09-14 14:18:00,0.67345,0.6735,0.67345,0.6735,148900000.0
2005-09-14 14:19:00,0.67347,0.67351,0.67347,0.67349,91199997.0
2005-09-14 14:20:00,0.67346,0.6735,0.67342,0.67347,110199999.0
2005-09-14 14:21:00,0.67349,0.67359,0.67348,0.67353,174199994.0
2005-09-14 14:22:00,0.67355,0.67369,0.67355,0.67369,87699999.0
2005-09-14 14:23:00,0.67368,0.67375,0.67364,0.67375,150100002.0
2005-09-14 14:24:00,0.67366,0.67375,0.67366,0.67371,137399999.0
2005-09-14 14:25:00,0.67363,0.67363,0.67352,0.67352,206799997.0
2005-09-14 14:26:00,0.67353,0.67363,0.67353,0.67363,108900002.0
2005-09-14 14:27:00,0.67366,0.67367,0.67358,0.67363,138099995.0
2005-09-14 14:28:00,0.67354,0.6737,0.67354,0.67369,129200000.0
2005-09-14 14:29:00,0.67356,0.67367,0.67356,0.67367,151599999.0
2005-09-14 14:30:00,0.67367,0.67381,0.67354,0.67357,90299999.0
2005-09-14 14:31:00,0.67359,0.67363,0.67351,0.67352,189500002.0
2005-09-14 14:32:00,0.67359,0.67359,0.67339,0.67346,148600002.0
2005-09-14 14:33:00,0.67348,0.6735,0.67334,0.67334,180399998.0
2005-09-14 14:34:00,0.67343,0.67353,0.67342,0.67343,169099997.0
2005-09-14 14:35:00,0.6734,0.6735,0.6734,0.67343,131500003.0
2005-09-14 14:36:00,0.67345,0.67345,0.67339,0.67339,270899998.0
2005-09-14 14:37:00,0.67339,0.67343,0.67339,0.67343,115100001.0
2005-09-14 14:38:00,0.67352,0.67353,0.67335,0.67337,172300000.0
2005-09-14 14:39:00,0.67333,0.67333,0.67308,0.67311,224600003.0
2005-09-14 14:40:00,0.6731,0.6731,0.673,0.673,134200005.0
2005-09-14 14:41:00,0.67307,0.67316,0.67307,0.67314,48400000.0
2005-09-14 14:42:00,0.67315,0.67324,0.67315,0.6732,91300000.0
2005-09-14 14:43:00,0.67318,0.67324,0.67318,0.67321,160399999.0
2005-09-14 14:44:00,0.67322,0.67324,0.67319,0.67319,116899998.0
2005-09-14 14:45:00,0.67318,0.67325,0.67316,0.67318,167700002.0
2005-09-14 14:46:00,0.6732,0.6732,0.67311,0.67311,174299999.0
2005-09-14 14:47:00,0.67309,0.6731,0.67309,0.6731,19200001.0
2005-09-14 14:48:00,0.67315,0.67316,0.67305,0.67312,127600000.0
2005-09-14 14:49:00,0.67311,0.67314,0.6731,0.6731,131000002.0
2005-09-14 14:50:00,0.67306,0.67307,0.67306,0.67307,27100001.0
2005-09-14 14:51:00,0.67303,0.67307,0.67303,0.67305,93399999.0
2005-09-14 14:52:00,0.673,0.67304,0.67297,0.67304,107399999.0
2005-09-14 14:53:00,0.67305,0.67305,0.67299,0.67305,181900003.0
2005-09-14 14:54:00,0.673,0.6731,0.673,0.67307,223600002.0
2005-09-14 14:55:00,0.67309,0.67309,0.673,0.67308,135499998.0
2005-09-14 14:56:00,0.67312,0.6732,0.67311,0.67311,103200002.0
2005-09-14 14:57:00,0.6731,0.67314,0.67306,0.67306,142000000.0
2005-09-14 14:58:00,0.67315,0.67322,0.67311,0.67322,74300002.0
2005-09-14 14:59:00,0.6732,0.67326,0.6732,0.67326,129200002.0
2005-09-14 15:00:00,0.6732,0.67329,0.67319,0.67319,254000001.0
2005-09-14 15:01:00,0.6732,0.67332,0.6732,0.67332,74600001.0
2005-09-14 15:02:00,0.6733,0.67331,0.67323,0.67327,109600000.0
2005-09-14 15:03:00,0.67328,0.67332,0.67324,0.67325,134999998.0
2005-09-14 15:04:00,0.67324,0.67326,0.67318,0.67325,152500003.0
2005-09-14 15:05:00,0.67328,0.67328,0.67308,0.6731,113700002.0
2005-09-14 15:06:00,0.67319,0.67329,0.67319,0.67328,197399997.0
2005-09-14 15:07:00,0.67331,0.67332,0.67322,0.67332,98300001.0
2005-09-14 15:08:00,0.67337,0.67337,0.67331,0.67331,234599998.0
2005-09-14 15:09:00,0.67335,0.67342,0.67335,0.67336,149199998.0
2005-09-14 15:10:00,0.67337,0.67342,0.67337,0.6734,104200000.0
2005-09-14 15:11:00,0.6734,0.67347,0.67336,0.67347,192799997.0
2005-09-14 15:12:00,0.67346,0.67346,0.67338,0.6734,161400000.0
2005-09-14 15:13:00,0.67342,0.67342,0.67334,0.67335,65800000.0
2005-09-14 15:14:00,0.67339,0.6735,0.67339,0.67343,144700003.0
2005-09-14 15:15:00,0.67341,0.67351,0.67341,0.67351,98600003.0
2005-09-14 15:16:00,0.6734,0.67344,0.67336,0.67337,121800000.0
2005-09-14 15:17:00,0.67335,0.67337,0.67331,0.67331,150300002.0
2005-09-14 15:18:00,0.67323,0.67333,0.67323,0.67333,197499997.0
2005-09-14 15:19:00,0.6733,0.67336,0.67328,0.67328,80600002.0
2005-09-14 15:20:00,0.67332,0.67334,0.67324,0.67334,109300003.0
2005-09-14 15:21:00,0.67336,0.67339,0.67333,0.67337,115700001.0
2005-09-14 15:22:00,0.67332,0.67332,0.6733,0.67331,72599998.0
2005-09-14 15:23:00,0.67325,0.67335,0.67325,0.67332,171600002.0
2005-09-14 15:24:00,0.67339,0.67346,0.67336,0.67341,105699999.0
2005-09-14 15:25:00,0.67339,0.67344,0.67339,0.67339,66999999.0
2005-09-14 15:26:00,0.67345,0.67345,0.67329,0.67335,171800000.0
2005-09-14 15:27:00,0.6733,0.6733,0.67325,0.67327,90800001.0
2005-09-14 15:28:00,0.67331,0.67335,0.67329,0.67335,97700002.0
2005-09-14 15:29:00,0.67337,0.67337,0.67329,0.67332,52400000.0
2005-09-14 15:30:00,0.67334,0.67343,0.67334,0.67341,134999998.0
2005-09-14 15:31:00,0.67342,0.67344,0.67337,0.67339,177600000.0
2005-09-14 15:32:00,0.67341,0.67341,0.6734,0.6734,51099998.0
2005-09-14 15:33:00,0.67337,0.67337,0.67328,0.67328,143099999.0
2005-09-14 15:34:00,0.67335,0.67335,0.67321,0.67321,90900003.0
2005-09-14 15:35:00,0.67325,0.67325,0.67315,0.67325,185000004.0
2005-09-14 15:36:00,0.67323,0.67331,0.67323,0.67326,146899999.0
2005-09-14 15:37:00,0.67321,0.67327,0.67321,0.67324,73700002.0
2005-09-14 15:38:00,0.67329,0.67333,0.67324,0.67324,69799998.0
2005-09-14 15:39:00,0.67315,0.6732,0.67312,0.67312,64100001.0
2005-09-14 15:40:00,0.67305,0.67314,0.67305,0.67305,119599998.0
2005-09-14 15:41:00,0.67305,0.67315,0.67305,0.6731,177300000.0
2005-09-14 15:42:00,0.67314,0.6732,0.6731,0.6732,151499999.0
2005-09-14 15:43:00,0.67315,0.67315,0.67306,0.67312,135400003.0
2005-09-14 15:44:00,0.67314,0.67323,0.67314,0.67318,80200001.0
2005-09-14 15:45:00,0.67322,0.67325,0.67322,0.67325,41500000.0
2005-09-14 15:46:00,0.67325,0.6733,0.67323,0.67328,75800002.0
2005-09-14 15:47:00,0.67327,0.67332,0.67323,0.67326,151399997.0
2005-09-14 15:48:00,0.67329,0.67335,0.67327,0.6733,248400003.0
2005-09-14 15:49:00,0.67327,0.67332,0.67325,0.67327,146899997.0
2005-09-14 15:50:00,0.67328,0.67333,0.67328,0.67328,114000004.0
2005-09-14 15:51:00,0.67334,0.67334,0.67333,0.67334,108800000.0
2005-09-14 15:52:00,0.6733,0.67334,0.67327,0.67327,89900001.0
2005-09-14 15:53:00,0.67327,0.67332,0.67327,0.6733,79699999.0
2005-09-14 15:54:00,0.67329,0.67329,0.67322,0.67322,106400000.0
2005-09-14 15:55:00,0.67321,0.67324,0.6732,0.67323,166899999.0
2005-09-14 15:56:00,0.67324,0.67324,0.67316,0.67319,64399999.0
2005-09-14 15:57:00,0.67318,0.67325,0.67318,0.67321,122000002.0
2005-09-14 15:58:00,0.67323,0.67325,0.67323,0.67325,51799998.0
2005-09-14 15:59:00,0.67327,0.67327,0.67322,0.67327,93200001.0
2005-09-14 16:00:00,0.6732,0.67325,0.67316,0.67323,196399996.0
2005-09-14 16:01:00,0.67321,0.67323,0.67321,0.67323,53499999.0
2005-09-14 16:02:00,0.6732,0.6732,0.6732,0.6732,9300000.0
2005-09-14 16:03:00,0.67321,0.67324,0.6732,0.67324,36700001.0
2005-09-14 16:04:00,0.67322,0.67338,0.67322,0.6733,123999996.0
2005-09-14 16:05:00,0.6733,0.67343,0.6733,0.6733,124599997.0
2005-09-14 16:06:00,0.6733,0.67335,0.67325,0.67327,138500001.0
2005-09-14 16:07:00,0.67324,0.67328,0.67324,0.67325,172800000.0
2005-09-14 16:08:00,0.67322,0.67323,0.67316,0.6732,201100001.0
2005-09-14 16:09:00,0.67327,0.67328,0.67327,0.67328,60999998.0
2005-09-14 16:10:00,0.67329,0.67331,0.67325,0.6733,120900002.0
2005-09-14 16:11:00,0.67329,0.67329,0.67318,0.67329,87800002.0
2005-09-14 16:12:00,0.67337,0.6734,0.67327,0.67331,86400000.0
2005-09-14 16:13:00,0.67329,0.67333,0.67326,0.67333,63200001.0
2005-09-14 16:14:00,0.67333,0.67333,0.67326,0.67331,150300003.0
2005-09-14 16:15:00,0.6733,0.6733,0.6733,0.6733,19100001.0
2005-09-14 16:16:00,0.67331,0.67337,0.67331,0.67337,85599998.0
2005-09-14 16:17:00,0.6733,0.67335,0.6733,0.67335,35900000.0
2005-09-14 16:18:00,0.67335,0.67335,0.67335,0.67335,3200000.0
2005-09-14 16:19:00,0.67335,0.67335,0.67332,0.67334,94200002.0
2005-09-14 16:20:00,0.67331,0.67333,0.6733,0.67331,80599999.0
2005-09-14 16:21:00,0.6733,0.67337,0.67326,0.67328,180000003.0
2005-09-14 16:22:00,0.67331,0.67332,0.6733,0.6733,39700001.0
2005-09-14 16:23:00,0.67337,0.67341,0.67337,0.67341,133900001.0
2005-09-14 16:24:00,0.67344,0.67344,0.67336,0.67338,245900000.0
2005-09-14 16:25:00,0.67337,0.67348,0.67337,0.67348,305800002.0
2005-09-14 16:26:00,0.67342,0.67344,0.67339,0.67344,123700002.0
2005-09-14 16:27:00,0.67339,0.67339,0.67328,0.67328,128400000.0
2005-09-14 16:28:00,0.67329,0.67337,0.67329,0.67337,32700000.0
2005-09-14 16:29:00,0.6734,0.6734,0.67328,0.67328,138099997.0
2005-09-14 16:30:00,0.67328,0.67332,0.67328,0.67332,32099999.0
2005-09-14 16:31:00,0.67322,0.67331,0.67322,0.67331,117500001.0
2005-09-14 16:32:00,0.67337,0.6734,0.67332,0.67335,172500000.0
2005-09-14 16:33:00,0.67335,0.67335,0.67319,0.67323,220199998.0
2005-09-14 16:34:00,0.67313,0.67313,0.67286,0.67294,191499996.0
2005-09-14 16:35:00,0.67297,0.67299,0.67292,0.67292,214099995.0
2005-09-14 16:36:00,0.67299,0.67305,0.67295,0.67302,215499998.0
2005-09-14 16:37:00,0.67297,0.67297,0.6729,0.6729,119600002.0
2005-09-14 16:38:00,0.67297,0.67301,0.67287,0.6729,253800000.0
2005-09-14 16:39:00,0.6729,0.67292,0.67285,0.67292,111799999.0
2005-09-14 16:40:00,0.67285,0.67298,0.67285,0.67298,107699997.0
2005-09-14 16:41:00,0.67298,0.67298,0.67292,0.67298,203700000.0
2005-09-14 16:42:00,0.67304,0.67309,0.67304,0.67307,71200000.0
2005-09-14 16:43:00,0.67302,0.6731,0.67301,0.67307,67100000.0
2005-09-14 16:44:00,0.67301,0.6731,0.67301,0.67309,111100000.0
2005-09-14 16:45:00,0.67302,0.67308,0.67302,0.67308,189999998.0
2005-09-14 16:46:00,0.67309,0.67312,0.67304,0.67306,188499998.0
2005-09-14 16:47:00,0.67303,0.67305,0.67302,0.67302,112399997.0
2005-09-14 16:48:00,0.67302,0.67305,0.67294,0.67294,175599997.0
2005-09-14 16:49:00,0.67294,0.67312,0.67294,0.673,75200000.0
2005-09-14 16:50:00,0.67313,0.67313,0.673,0.673,126500003.0
2005-09-14 16:51:00,0.67304,0.67308,0.67299,0.673,154599997.0
2005-09-14 16:52:00,0.67298,0.6731,0.67294,0.67309,85899998.0
2005-09-14 16:53:00,0.67312,0.67312,0.67301,0.6731,168300002.0
2005-09-14 16:54:00,0.67309,0.67311,0.67304,0.6731,96099999.0
2005-09-14 16:55:00,0.67309,0.67309,0.67308,0.67308,90599997.0
2005-09-14 16:56:00,0.67312,0.67318,0.67312,0.67317,99699999.0
2005-09-14 16:57:00,0.67319,0.6733,0.67319,0.6733,202400002.0
2005-09-14 16:58:00,0.67331,0.67335,0.67328,0.67334,56799998.0
2005-09-14 16:59:00,0.6733,0.67337,0.67329,0.67336,142700000.0
2005-09-14 17:00:00,0.67338,0.6734,0.67326,0.67329,168099998.0
2005-09-14 17:01:00,0.67332,0.67341,0.67331,0.6734,161000004.0
2005-09-14 17:02:00,0.67337,0.67343,0.67337,0.6734,141100000.0
2005-09-14 17:03:00,0.67334,0.67342,0.67325,0.67338,216699997.0
2005-09-14 17:04:00,0.67344,0.67346,0.67338,0.67342,70299998.0
2005-09-14 17:05:00,0.6734,0.67342,0.67327,0.67327,157300001.0
2005-09-14 17:06:00,0.67319,0.67319,0.67311,0.67315,101299999.0
2005-09-14 17:07:00,0.67311,0.67314,0.67307,0.67314,263199998.0
2005-09-14 17:08:00,0.67301,0.67301,0.67285,0.67288,84300000.0
2005-09-14 17:09:00,0.67288,0.67292,0.67281,0.67286,166999998.0
2005-09-14 17:10:00,0.67294,0.67299,0.67292,0.67298,155499997.0
2005-09-14 17:11:00,0.67297,0.67303,0.67296,0.67303,95500001.0
2005-09-14 17:12:00,0.67295,0.67304,0.67293,0.67298,212999999.0
2005-09-14 17:13:00,0.673,0.67305,0.67292,0.67297,76700001.0
2005-09-14 17:14:00,0.67301,0.6731,0.67301,0.6731,195800004.0
2005-09-14 17:15:00,0.67308,0.67308,0.67298,0.67302,148299999.0
2005-09-14 17:16:00,0.67305,0.67305,0.67294,0.67297,214900000.0
2005-09-14 17:17:00,0.67296,0.67301,0.67292,0.67297,283600005.0
2005-09-14 17:18:00,0.67305,0.67316,0.67305,0.67316,106800000.0
2005-09-14 17:19:00,0.67315,0.67315,0.67302,0.67302,112700000.0
2005-09-14 17:20:00,0.67305,0.67305,0.67298,0.67298,117499996.0
2005-09-14 17:21:00,0.67298,0.67298,0.67288,0.6729,152200004.0
2005-09-14 17:22:00,0.6729,0.67301,0.6729,0.67301,94199999.0
2005-09-14 17:23:00,0.673,0.67311,0.673,0.67305,176400004.0
2005-09-14 17:24:00,0.67307,0.67318,0.67306,0.67313,166800001.0
2005-09-14 17:25:00,0.6732,0.67323,0.67316,0.67318,117200000.0
2005-09-14 17:26:00,0.67322,0.67332,0.67322,0.67324,107800001.0
2005-09-14 17:27:00,0.67323,0.67333,0.67323,0.67331,124599998.0
2005-09-14 17:28:00,0.67335,0.67335,0.67332,0.67335,89499999.0
2005-09-14 17:29:00,0.67332,0.67332,0.67323,0.67323,48599999.0
2005-09-14 17:30:00,0.67327,0.6733,0.67318,0.67318,170799998.0
2005-09-14 17:31:00,0.67321,0.67321,0.67314,0.6732,136000000.0
2005-09-14 17:32:00,0.67313,0.67313,0.67293,0.67308,168099997.0
2005-09-14 17:33:00,0.67317,0.67317,0.67313,0.67313,26400000.0
2005-09-14 17:34:00,0.67318,0.67325,0.67318,0.67322,63099999.0
2005-09-14 17:35:00,0.6732,0.6732,0.67314,0.67315,223800003.0
2005-09-14 17:36:00,0.67313,0.6732,0.6731,0.67314,204300002.0
2005-09-14 17:37:00,0.67316,0.67323,0.67313,0.67321,139999999.0
2005-09-14 17:38:00,0.67322,0.6733,0.67311,0.67311,183400000.0
2005-09-14 17:39:00,0.67308,0.67308,0.67296,0.673,171900000.0
2005-09-14 17:40:00,0.67304,0.67308,0.67294,0.67294,135600001.0
2005-09-14 17:41:00,0.67287,0.6729,0.6728,0.67289,227199998.0
2005-09-14 17:42:00,0.67289,0.6729,0.67285,0.67285,66100000.0
2005-09-14 17:43:00,0.67289,0.6729,0.67286,0.6729,249599998.0
2005-09-14 17:44:00,0.673,0.67303,0.67295,0.67295,199999997.0
2005-09-14 17:45:00,0.67299,0.67299,0.67292,0.67297,136900002.0
2005-09-14 17:46:00,0.67299,0.67304,0.67293,0.67299,249999995.0
2005-09-14 17:47:00,0.67296,0.67298,0.67292,0.67292,156199999.0
2005-09-14 17:48:00,0.67288,0.6729,0.67281,0.67283,242700005.0
2005-09-14 17:49:00,0.6729,0.6729,0.6729,0.6729,62499998.0
2005-09-14 17:50:00,0.67285,0.67289,0.67279,0.67288,145899997.0
2005-09-14 17:51:00,0.67292,0.67292,0.67287,0.6729,102600000.0
2005-09-14 17:52:00,0.67288,0.67293,0.67288,0.6729,158200002.0
2005-09-14 17:53:00,0.6729,0.67294,0.67286,0.6729,184999998.0
2005-09-14 17:54:00,0.6729,0.67296,0.67288,0.67296,89299999.0
2005-09-14 17:55:00,0.67295,0.67298,0.67295,0.67298,12800000.0
2005-09-14 17:56:00,0.67302,0.67306,0.67301,0.67303,88500003.0
2005-09-14 17:57:00,0.67312,0.67313,0.67307,0.67307,94399999.0
2005-09-14 17:58:00,0.67307,0.67308,0.67299,0.67299,71400002.0
2005-09-14 17:59:00,0.67301,0.67301,0.67297,0.673,195399997.0
2005-09-14 18:00:00,0.673,0.67304,0.67295,0.67304,196799997.0
2005-09-14 18:01:00,0.67307,0.67307,0.673,0.67302,1420499996.0
2005-09-14 18:02:00,0.67302,0.67304,0.67295,0.67295,1286699995.0
2005-09-14 18:03:00,0.67294,0.67304,0.67294,0.67297,1663400002.0
2005-09-14 18:04:00,0.67293,0.67298,0.6729,0.67295,826999998.0
2005-09-14 18:05:00,0.67289,0.67297,0.67288,0.67293,1373099994.0
2005-09-14 18:06:00,0.67293,0.67295,0.67287,0.67289,1592100008.0
2005-09-14 18:07:00,0.6727,0.6729,0.6727,0.6727,985699998.0
2005-09-14 18:08:00,0.6729,0.6729,0.6727,0.6729,985699998.0
2005-09-14 18:09:00,0.67287,0.67294,0.67284,0.67284,985699998.0
2005-09-14 18:10:00,0.67287,0.67287,0.67272,0.67273,1086799993.0
2005-09-14 18:11:00,0.67263,0.67271,0.67259,0.6727,1180099998.0
2005-09-14 18:12:00,0.67269,0.6727,0.6726,0.67263,999199989.0
2005-09-14 18:13:00,0.67267,0.67271,0.67264,0.67268,1053700000.0
2005-09-14 18:14:00,0.67273,0.67281,0.6727,0.67272,1577399998.0
2005-09-14 18:15:00,0.67267,0.67275,0.67265,0.67267,1818400005.0
2005-09-14 18:16:00,0.67269,0.67269,0.6726,0.67262,1131199996.0
2005-09-14 18:17:00,0.67264,0.6727,0.67259,0.67267,775000004.0
2005-09-14 18:18:00,0.67268,0.67272,0.67264,0.6727,727100004.0
2005-09-14 18:19:00,0.67269,0.67272,0.6726,0.67263,782499998.0
2005-09-14 18:20:00,0.6727,0.67273,0.67267,0.67269,655699997.0
2005-09-14 18:21:00,0.67265,0.67271,0.67262,0.67265,980500002.0
2005-09-14 18:22:00,0.67268,0.67268,0.67262,0.67265,966699995.0
2005-09-14 18:23:00,0.67269,0.67275,0.6726,0.67275,1322400007.0
2005-09-14 18:24:00,0.6727,0.67281,0.67269,0.67272,1026399996.0
2005-09-14 18:25:00,0.6727,0.67274,0.67267,0.67267,826700000.0
2005-09-14 18:26:00,0.67269,0.67271,0.6726,0.67261,793700011.0
2005-09-14 18:27:00,0.67262,0.67271,0.6726,0.67268,712299999.0
2005-09-14 18:28:00,0.67268,0.67277,0.67262,0.67277,544400005.0
2005-09-14 18:29:00,0.67274,0.67275,0.67266,0.67273,1060900007.0
2005-09-14 18:30:00,0.67275,0.67278,0.67269,0.67278,698999998.0
2005-09-14 18:31:00,0.67277,0.67287,0.67277,0.67286,474299998.0
2005-09-14 18:32:00,0.67291,0.67297,0.67286,0.67286,778000005.0
2005-09-14 18:33:00,0.67288,0.67295,0.67286,0.67287,949500003.0
2005-09-14 18:34:00,0.67285,0.6729,0.6728,0.6728,994800003.0
2005-09-14 18:35:00,0.6728,0.67284,0.67278,0.67278,667200003.0
2005-09-14 18:36:00,0.67276,0.67293,0.67276,0.67293,256699997.0
2005-09-14 18:37:00,0.67291,0.67291,0.67281,0.67289,327599995.0
2005-09-14 18:38:00,0.67285,0.67297,0.67285,0.67287,250799997.0
2005-09-14 18:39:00,0.6729,0.67295,0.6729,0.67293,456700000.0
2005-09-14 18:40:00,0.67295,0.67295,0.6729,0.67292,365800001.0
2005-09-14 18:41:00,0.67293,0.67301,0.67291,0.67295,528499994.0
2005-09-14 18:42:00,0.67236,0.67277,0.67236,0.67257,420000000.0
2005-09-14 18:43:00,0.6729,0.6729,0.67276,0.67276,272999998.0
2005-09-14 18:44:00,0.67277,0.67285,0.67273,0.67274,676199993.0
2005-09-14 18:45:00,0.67275,0.67283,0.67272,0.67272,345399996.0
2005-09-14 18:46:00,0.67281,0.67288,0.67281,0.67288,191099999.0
2005-09-14 18:47:00,0.67292,0.67292,0.67288,0.6729,257100006.0
2005-09-14 18:48:00,0.67287,0.6729,0.67282,0.6729,231499999.0
2005-09-14 18:49:00,0.67266,0.67266,0.67243,0.67254,235000003.0
2005-09-14 18:50:00,0.67284,0.67284,0.67279,0.67283,48700000.0
2005-09-14 18:51:00,0.67293,0.67293,0.67288,0.6729,261099996.0
2005-09-14 18:52:00,0.6729,0.6729,0.67284,0.67285,397399997.0
2005-09-14 18:53:00,0.67282,0.67284,0.67273,0.67275,536300006.0
2005-09-14 18:54:00,0.6728,0.67284,0.67278,0.67284,300199992.0
2005-09-14 18:55:00,0.67282,0.67288,0.67281,0.67282,514500001.0
2005-09-14 18:56:00,0.67283,0.67288,0.6728,0.6728,549400005.0
2005-09-14 18:57:00,0.6728,0.67289,0.6728,0.67286,227099998.0
2005-09-14 18:58:00,0.67283,0.67288,0.67278,0.67278,990700012.0
2005-09-14 18:59:00,0.67276,0.67293,0.67276,0.67288,882900002.0
2005-09-14 19:00:00,0.6729,0.67295,0.6729,0.67295,573899990.0
2005-09-14 19:01:00,0.67295,0.67295,0.67295,0.67295,120299998.0
2005-09-14 19:02:00,0.67295,0.67295,0.6729,0.67295,601100003.0
2005-09-14 19:03:00,0.67292,0.67293,0.67285,0.67291,426100001.0
2005-09-14 19:04:00,0.67295,0.67301,0.67294,0.67296,438999993.0
2005-09-14 19:05:00,0.67292,0.673,0.67289,0.673,327999998.0
2005-09-14 19:06:00,0.67297,0.67302,0.67297,0.67297,549900002.0
2005-09-14 19:07:00,0.67304,0.67307,0.67302,0.67302,389000002.0
2005-09-14 19:08:00,0.67309,0.67312,0.67304,0.67305,993100007.0
2005-09-14 19:09:00,0.67307,0.67318,0.67301,0.67313,551299998.0
2005-09-14 19:10:00,0.67312,0.67312,0.67293,0.67303,346300002.0
2005-09-14 19:11:00,0.67302,0.67308,0.67297,0.67308,72199999.0
2005-09-14 19:12:00,0.67304,0.67312,0.673,0.67305,279299998.0
2005-09-14 19:13:00,0.67307,0.67322,0.67307,0.67321,467299998.0
2005-09-14 19:14:00,0.67321,0.67322,0.67303,0.67304,395099999.0
2005-09-14 19:15:00,0.67308,0.67315,0.67306,0.67309,625700002.0
2005-09-14 19:16:00,0.67309,0.67313,0.67308,0.6731,194700001.0
2005-09-14 19:17:00,0.67309,0.67309,0.67305,0.67309,348099997.0
2005-09-14 19:18:00,0.67308,0.6731,0.67306,0.67309,294200002.0
2005-09-14 19:19:00,0.67307,0.67316,0.67304,0.6731,479500002.0
2005-09-14 19:20:00,0.67307,0.6731,0.67303,0.67303,327199994.0
2005-09-14 19:21:00,0.67303,0.67308,0.67301,0.67307,244100003.0
2005-09-14 19:22:00,0.67272,0.67294,0.67255,0.67276,383099990.0
2005-09-14 19:23:00,0.67307,0.67315,0.67306,0.67315,362799990.0
2005-09-14 19:24:00,0.67315,0.67317,0.67313,0.67315,169899997.0
2005-09-14 19:25:00,0.67311,0.67319,0.67303,0.67317,243200002.0
2005-09-14 19:26:00,0.67315,0.67315,0.67304,0.6731,388700001.0
2005-09-14 19:27:00,0.67312,0.67315,0.6731,0.67315,986900001.0
2005-09-14 19:28:00,0.67312,0.67318,0.67312,0.67318,290400001.0
2005-09-14 19:29:00,0.67315,0.67315,0.6731,0.67315,598700013.0
2005-09-14 19:30:00,0.6729,0.67298,0.67263,0.67281,651600005.0
2005-09-14 19:31:00,0.67311,0.67313,0.67302,0.67313,653800001.0
2005-09-14 19:32:00,0.67297,0.67312,0.6727,0.67312,638200001.0
2005-09-14 19:33:00,0.67313,0.67319,0.67312,0.67318,262400000.0
2005-09-14 19:34:00,0.67314,0.67319,0.67314,0.67319,442800002.0
2005-09-14 19:35:00,0.6732,0.67322,0.67317,0.6732,548300006.0
2005-09-14 19:36:00,0.67323,0.67323,0.67315,0.6732,492099998.0
2005-09-14 19:37:00,0.67321,0.6733,0.67319,0.67325,419899999.0
2005-09-14 19:38:00,0.67322,0.67322,0.67315,0.67318,270399995.0
2005-09-14 19:39:00,0.67317,0.67324,0.67317,0.6732,922600009.0
2005-09-14 19:40:00,0.67317,0.67325,0.67317,0.67317,799900012.0
2005-09-14 19:41:00,0.67317,0.6732,0.67315,0.67318,512299994.0
2005-09-14 19:42:00,0.67319,0.67324,0.67319,0.67321,323599999.0
2005-09-14 19:43:00,0.67319,0.67319,0.67317,0.67319,167200000.0
2005-09-14 19:44:00,0.67317,0.67321,0.67312,0.67312,507600006.0
2005-09-14 19:45:00,0.67317,0.67321,0.67314,0.67317,426599995.0
2005-09-14 19:46:00,0.67318,0.6732,0.67316,0.67316,156499996.0
2005-09-14 19:47:00,0.67315,0.67321,0.67314,0.67321,178699999.0
2005-09-14 19:48:00,0.67321,0.67321,0.67315,0.67315,174699996.0
2005-09-14 19:49:00,0.67312,0.67315,0.6731,0.67315,314600002.0
2005-09-14 19:50:00,0.67315,0.67318,0.67312,0.67315,476500001.0
2005-09-14 19:51:00,0.6731,0.6731,0.67276,0.67301,365700002.0
2005-09-14 19:52:00,0.67314,0.67314,0.67307,0.67307,254800001.0
2005-09-14 19:53:00,0.67308,0.67315,0.67308,0.67314,158599998.0
2005-09-14 19:54:00,0.67314,0.67314,0.67307,0.67314,118200001.0
2005-09-14 19:55:00,0.67317,0.67317,0.6731,0.6731,140500000.0
2005-09-14 19:56:00,0.67311,0.67314,0.67311,0.67314,43200000.0
2005-09-14 19:57:00,0.67286,0.67299,0.67275,0.67291,627499997.0
2005-09-14 19:58:00,0.67312,0.67312,0.67305,0.67311,240299996.0
2005-09-14 19:59:00,0.67312,0.67312,0.67306,0.67307,432500000.0
2005-09-14 20:00:00,0.67308,0.67312,0.67307,0.67312,133199997.0
2005-09-14 20:01:00,0.67312,0.67312,0.67308,0.67312,282600001.0
2005-09-14 20:02:00,0.6731,0.6731,0.67295,0.67295,123000001.0
2005-09-14 20:03:00,0.67303,0.67303,0.67294,0.67295,264200001.0
2005-09-14 20:04:00,0.67291,0.67291,0.67268,0.67277,177699999.0
2005-09-14 20:05:00,0.67277,0.67283,0.67277,0.67283,177600000.0
2005-09-14 20:06:00,0.6728,0.67284,0.67278,0.67284,92300001.0
2005-09-14 20:07:00,0.67283,0.67287,0.67282,0.67285,202499999.0
2005-09-14 20:08:00,0.67285,0.67285,0.67278,0.67281,634699999.0
2005-09-14 20:09:00,0.67283,0.67283,0.67277,0.67281,184500005.0
2005-09-14 20:10:00,0.67276,0.67276,0.67267,0.67273,192900006.0
2005-09-14 20:11:00,0.67271,0.67271,0.67256,0.67256,186800000.0
2005-09-14 20:12:00,0.67256,0.6726,0.67249,0.6726,992300003.0
2005-09-14 20:13:00,0.67259,0.67265,0.67252,0.67265,555200001.0
2005-09-14 20:14:00,0.67273,0.67278,0.67271,0.67273,374200000.0
2005-09-14 20:15:00,0.67277,0.6728,0.67274,0.67277,784899994.0
2005-09-14 20:16:00,0.67279,0.6729,0.67279,0.67285,303599998.0
2005-09-14 20:17:00,0.67283,0.67287,0.67277,0.67277,132900000.0
2005-09-14 20:18:00,0.67283,0.67291,0.67282,0.67284,407499999.0
2005-09-14 20:19:00,0.67282,0.67284,0.67275,0.67275,532600001.0
2005-09-14 20:20:00,0.67278,0.67279,0.67273,0.67278,411100005.0
2005-09-14 20:21:00,0.67279,0.67283,0.67279,0.67283,9000000.0
2005-09-14 20:22:00,0.67282,0.67283,0.67278,0.67281,95499999.0
2005-09-14 20:23:00,0.6728,0.67283,0.6728,0.6728,470600001.0
2005-09-14 20:24:00,0.67277,0.67282,0.67277,0.67278,179900004.0
2005-09-14 20:25:00,0.67279,0.67282,0.67275,0.67279,452799997.0
2005-09-14 20:26:00,0.67217,0.67269,0.67217,0.67269,953199989.0
2005-09-14 20:27:00,0.67278,0.67285,0.67275,0.67285,406700002.0
2005-09-14 20:28:00,0.67288,0.67293,0.67286,0.6729,474200000.0
2005-09-14 20:29:00,0.67294,0.67304,0.67293,0.67297,583999993.0
2005-09-14 20:30:00,0.67293,0.67299,0.67287,0.6729,1564199992.0
2005-09-14 20:31:00,0.67297,0.67303,0.67287,0.67293,866500003.0
2005-09-14 20:32:00,0.67297,0.67303,0.67293,0.67296,1322100000.0
2005-09-14 20:33:00,0.673,0.67303,0.673,0.673,308900001.0
2005-09-14 20:34:00,0.67298,0.673,0.67297,0.67297,334499998.0
2005-09-14 20:35:00,0.67297,0.67298,0.6729,0.67298,281599994.0
2005-09-14 20:36:00,0.673,0.673,0.67295,0.67297,264600001.0
2005-09-14 20:37:00,0.67297,0.673,0.67295,0.67298,687799998.0
2005-09-14 20:38:00,0.67295,0.67302,0.67295,0.67295,822099997.0
2005-09-14 20:39:00,0.6727,0.67282,0.67258,0.6727,425200003.0
2005-09-14 20:40:00,0.67292,0.67294,0.67284,0.67292,390600006.0
2005-09-14 20:41:00,0.67293,0.67298,0.6729,0.67295,346899994.0
2005-09-14 20:42:00,0.67298,0.67304,0.67298,0.67304,100700001.0
2005-09-14 20:43:00,0.67306,0.67312,0.67305,0.67305,638299997.0
2005-09-14 20:44:00,0.67307,0.6731,0.67302,0.67303,944499988.0
2005-09-14 20:45:00,0.67304,0.67313,0.67304,0.6731,470400000.0
2005-09-14 20:46:00,0.67317,0.67317,0.67311,0.67312,115399998.0
2005-09-14 20:47:00,0.67314,0.6732,0.67309,0.67316,637100002.0
2005-09-14 20:48:00,0.67315,0.67322,0.67312,0.67315,1141800007.0
2005-09-14 20:49:00,0.67317,0.67321,0.67315,0.67315,244600002.0
2005-09-14 20:50:00,0.67312,0.67312,0.67301,0.67304,1397100005.0
2005-09-14 20:51:00,0.673,0.67304,0.67298,0.67302,509800001.0
2005-09-14 20:52:00,0.6731,0.67312,0.67305,0.67307,610699998.0
2005-09-14 20:53:00,0.67311,0.67313,0.67307,0.67311,757199999.0
2005-09-14 20:54:00,0.67312,0.67313,0.67301,0.67313,734499998.0
2005-09-14 20:55:00,0.67314,0.67318,0.67308,0.67316,312800003.0
2005-09-14 20:56:00,0.67321,0.67332,0.67317,0.67328,1315999987.0
2005-09-14 20:57:00,0.67322,0.67338,0.67322,0.67338,1349500018.0
2005-09-14 20:58:00,0.67338,0.67344,0.67334,0.67337,745500004.0
2005-09-14 20:59:00,0.67332,0.67332,0.67321,0.67325,1719500004.0
2005-09-14 21:00:00,0.6733,0.67341,0.6733,0.67339,1771200007.0
2005-09-14 21:01:00,0.67338,0.67338,0.67328,0.67331,1255399992.0
2005-09-14 21:02:00,0.67332,0.67339,0.6733,0.67337,471999996.0
2005-09-14 21:03:00,0.67337,0.67342,0.67335,0.67337,591899998.0
2005-09-14 21:04:00,0.67336,0.67336,0.67325,0.67325,563700002.0
2005-09-14 21:05:00,0.67322,0.67336,0.67322,0.67332,587800008.0
2005-09-14 21:06:00,0.67329,0.67331,0.67324,0.67325,823200001.0
2005-09-14 21:07:00,0.67324,0.67324,0.67315,0.67315,151700000.0
2005-09-14 21:08:00,0.67317,0.6732,0.67313,0.67317,199100002.0
2005-09-14 21:09:00,0.6732,0.67322,0.67317,0.6732,358299990.0
2005-09-14 21:10:00,0.6732,0.6732,0.67315,0.67315,50700000.0
2005-09-14 21:11:00,0.67313,0.67313,0.67302,0.67302,273800000.0
2005-09-14 21:12:00,0.67299,0.67308,0.67299,0.67308,38200001.0
2005-09-14 21:13:00,0.67312,0.67324,0.67312,0.67313,318899997.0
2005-09-14 21:14:00,0.67315,0.67318,0.6731,0.67315,579100005.0
2005-09-14 21:15:00,0.67279,0.67304,0.67279,0.67303,346300008.0
2005-09-14 21:16:00,0.67312,0.67312,0.67307,0.67309,443199997.0
2005-09-14 21:17:00,0.67305,0.67316,0.67305,0.67316,165600004.0
2005-09-14 21:18:00,0.67315,0.67318,0.6731,0.6731,75000000.0
2005-09-14 21:19:00,0.67308,0.6731,0.67305,0.67305,551400004.0
2005-09-14 21:20:00,0.67312,0.67321,0.67311,0.67316,948600003.0
2005-09-14 21:21:00,0.6729,0.67314,0.67271,0.67287,278399999.0
2005-09-14 21:22:00,0.67317,0.67322,0.67317,0.67322,728799997.0
2005-09-14 21:23:00,0.67322,0.67322,0.6732,0.6732,51800002.0
2005-09-14 21:24:00,0.67326,0.67328,0.67325,0.67325,215100001.0
2005-09-14 21:25:00,0.67326,0.67327,0.67321,0.67323,238100000.0
2005-09-14 21:26:00,0.67324,0.67324,0.67321,0.67321,114899997.0
2005-09-14 21:27:00,0.67325,0.6733,0.67324,0.6733,219499997.0
2005-09-14 21:28:00,0.67329,0.67329,0.67321,0.67323,221300003.0
2005-09-14 21:29:00,0.67322,0.67322,0.67317,0.67317,180599998.0
2005-09-14 21:30:00,0.67315,0.67325,0.67315,0.67325,99200001.0
2005-09-14 21:31:00,0.67328,0.67334,0.67326,0.67328,212100002.0
2005-09-14 21:32:00,0.67328,0.67331,0.67327,0.6733,700600005.0
2005-09-14 21:33:00,0.6733,0.67333,0.67328,0.67328,686199995.0
2005-09-14 21:34:00,0.67328,0.6733,0.67327,0.67328,499399998.0
2005-09-14 21:35:00,0.67331,0.67335,0.67328,0.67333,326300002.0
2005-09-14 21:36:00,0.67334,0.6734,0.67334,0.67335,279299997.0
2005-09-14 21:37:00,0.67338,0.67338,0.67322,0.67322,238599999.0
2005-09-14 21:38:00,0.67318,0.6732,0.67315,0.6732,160199996.0
2005-09-14 21:39:00,0.67315,0.67327,0.67315,0.67327,160100000.0
2005-09-14 21:40:00,0.67322,0.67326,0.67317,0.67317,292499997.0
2005-09-14 21:41:00,0.67318,0.67323,0.67318,0.67323,101900001.0
2005-09-14 21:42:00,0.67323,0.67331,0.67322,0.67326,165800000.0
2005-09-14 21:43:00,0.67322,0.67325,0.67312,0.67323,254599999.0
2005-09-14 21:44:00,0.67323,0.67328,0.67321,0.67326,378300004.0
2005-09-14 21:45:00,0.67321,0.67326,0.6732,0.67325,95900002.0
2005-09-14 21:46:00,0.67325,0.67325,0.67325,0.67325,589000003.0
2005-09-14 21:47:00,0.67325,0.67328,0.67325,0.67325,271299997.0
2005-09-14 21:48:00,0.67326,0.6733,0.67324,0.67328,168999999.0
2005-09-14 21:49:00,0.67328,0.6733,0.67328,0.6733,185999998.0
2005-09-14 21:50:00,0.67329,0.67333,0.67326,0.6733,148399996.0
2005-09-14 21:51:00,0.67332,0.67335,0.6733,0.6733,353999996.0
2005-09-14 21:52:00,0.67332,0.67344,0.67332,0.67339,99700001.0
2005-09-14 21:53:00,0.67343,0.67343,0.67339,0.67341,95500002.0
2005-09-14 21:54:00,0.6734,0.6734,0.67331,0.67333,453799996.0
2005-09-14 21:55:00,0.67332,0.67335,0.6733,0.6733,150800001.0
2005-09-14 21:56:00,0.67332,0.67332,0.67329,0.6733,133399999.0
2005-09-14 21:57:00,0.67331,0.67331,0.67322,0.67328,320799997.0
2005-09-14 21:58:00,0.67327,0.67327,0.67321,0.67322,48600000.0
2005-09-14 21:59:00,0.67315,0.67325,0.67314,0.67325,426299989.0
2005-09-14 22:00:00,0.67322,0.67325,0.67319,0.67319,186199999.0
2005-09-14 22:01:00,0.67322,0.67324,0.67319,0.6732,309399999.0
2005-09-14 22:02:00,0.67322,0.67328,0.6732,0.6732,514799995.0
2005-09-14 22:03:00,0.6732,0.67323,0.6732,0.67323,279799997.0
2005-09-14 22:04:00,0.67322,0.67322,0.67315,0.67322,219000001.0
2005-09-14 22:05:00,0.6732,0.67324,0.6732,0.67322,98200002.0
2005-09-14 22:06:00,0.67324,0.67326,0.67321,0.67322,90200000.0
2005-09-14 22:07:00,0.67319,0.6732,0.67316,0.67317,140299999.0
2005-09-14 22:08:00,0.67308,0.67315,0.67308,0.67309,250500001.0
2005-09-14 22:09:00,0.67312,0.67315,0.67312,0.67315,137999999.0
2005-09-14 22:10:00,0.67312,0.67318,0.6731,0.67313,95099998.0
2005-09-14 22:11:00,0.67314,0.67314,0.67307,0.67307,48999999.0
2005-09-14 22:12:00,0.67311,0.67321,0.67311,0.67319,453899998.0
2005-09-14 22:13:00,0.67321,0.67326,0.67321,0.67326,59099999.0
2005-09-14 22:14:00,0.67321,0.67321,0.6732,0.67321,19900000.0
2005-09-14 22:15:00,0.6732,0.67323,0.67315,0.67317,515900000.0
2005-09-14 22:16:00,0.67317,0.67321,0.67316,0.67318,721700003.0
2005-09-14 22:17:00,0.67322,0.67325,0.67319,0.6732,75600000.0
2005-09-14 22:18:00,0.6732,0.6732,0.6732,0.6732,31100001.0
2005-09-14 22:19:00,0.67318,0.67318,0.67311,0.67312,160900002.0
2005-09-14 22:20:00,0.67313,0.67313,0.6731,0.67313,132600000.0
2005-09-14 22:21:00,0.67315,0.6732,0.67314,0.67315,453400005.0
2005-09-14 22:22:00,0.67316,0.67316,0.67312,0.67315,338499999.0
2005-09-14 22:23:00,0.67312,0.67323,0.67312,0.67312,404599997.0
2005-09-14 22:24:00,0.67315,0.67321,0.67315,0.67317,305899999.0
2005-09-14 22:25:00,0.67315,0.67321,0.67312,0.6732,242899999.0
2005-09-14 22:26:00,0.67318,0.67322,0.67317,0.67317,301100000.0
2005-09-14 22:27:00,0.6729,0.67298,0.67281,0.67293,215300004.0
2005-09-14 22:28:00,0.67318,0.67321,0.67313,0.67319,213500001.0
2005-09-14 22:29:00,0.67323,0.67323,0.67315,0.67315,295700000.0
2005-09-14 22:30:00,0.67318,0.67324,0.67318,0.67321,79100001.0
2005-09-14 22:31:00,0.67323,0.67323,0.6732,0.6732,58199998.0
2005-09-14 22:32:00,0.67323,0.67323,0.6732,0.6732,325699996.0
2005-09-14 22:33:00,0.6732,0.67323,0.6732,0.67323,190700002.0
2005-09-14 22:34:00,0.67323,0.67323,0.6732,0.6732,264400000.0
2005-09-14 22:35:00,0.67322,0.6733,0.67317,0.6733,137000002.0
2005-09-14 22:36:00,0.67334,0.67336,0.67331,0.67331,152799998.0
2005-09-14 22:37:00,0.6733,0.67335,0.67326,0.67326,232100002.0
2005-09-14 22:38:00,0.67296,0.67313,0.67289,0.67313,149199999.0
2005-09-14 22:39:00,0.67327,0.67328,0.67325,0.67327,291499995.0
2005-09-14 22:40:00,0.67325,0.67327,0.67323,0.67325,347999996.0
2005-09-14 22:41:00,0.6733,0.67335,0.6733,0.67335,244600005.0
2005-09-14 22:42:00,0.67275,0.67309,0.67274,0.67295,264400002.0
2005-09-14 22:43:00,0.67338,0.67339,0.67338,0.67338,158499999.0
2005-09-14 22:44:00,0.67297,0.67313,0.67287,0.6731,244399998.0
2005-09-14 22:45:00,0.67295,0.67323,0.67291,0.67317,195600000.0
2005-09-14 22:46:00,0.67336,0.67344,0.67336,0.6734,96500001.0
2005-09-14 22:47:00,0.67343,0.67343,0.67335,0.67335,206099996.0
2005-09-14 22:48:00,0.67335,0.67346,0.67335,0.67337,358500004.0
2005-09-14 22:49:00,0.6735,0.67351,0.67342,0.67342,82399999.0
2005-09-14 22:50:00,0.67347,0.67351,0.67344,0.67346,172800003.0
2005-09-14 22:51:00,0.67343,0.67348,0.67341,0.67348,175700001.0
2005-09-14 22:52:00,0.67346,0.67346,0.67343,0.67344,143300002.0
2005-09-14 22:53:00,0.67345,0.67354,0.67344,0.67348,100599998.0
2005-09-14 22:54:00,0.67347,0.67349,0.67339,0.67339,122800003.0
2005-09-14 22:55:00,0.67339,0.6734,0.67333,0.67333,94300002.0
2005-09-14 22:56:00,0.67334,0.67349,0.67334,0.67349,41900000.0
2005-09-14 22:57:00,0.67315,0.67332,0.67312,0.67332,300800001.0
2005-09-14 22:58:00,0.67352,0.67355,0.67345,0.6735,434900000.0
2005-09-14 22:59:00,0.67349,0.67351,0.67338,0.67338,265700003.0
2005-09-14 23:00:00,0.67326,0.67353,0.67326,0.67337,169599998.0
2005-09-14 23:01:00,0.67332,0.67332,0.67332,0.67332,800000.0
2005-09-14 23:02:00,0.67327,0.67335,0.67301,0.67316,192099995.0
2005-09-14 23:03:00,0.67337,0.67337,0.67297,0.67302,136800001.0
2005-09-14 23:04:00,0.67305,0.67326,0.67305,0.67318,148199999.0
2005-09-14 23:05:00,0.67297,0.67336,0.67295,0.67318,77900000.0
2005-09-14 23:06:00,0.6731,0.67333,0.67304,0.6732,188199999.0
2005-09-14 23:07:00,0.67328,0.6734,0.67314,0.67329,194099997.0
2005-09-14 23:08:00,0.67315,0.67348,0.67312,0.67318,198499997.0
2005-09-14 23:09:00,0.67323,0.67356,0.67322,0.67338,151400000.0
2005-09-14 23:10:00,0.6731,0.67356,0.6731,0.67356,85000002.0
2005-09-14 23:11:00,0.67333,0.67356,0.67307,0.67307,227600003.0
2005-09-14 23:12:00,0.6728,0.6733,0.67279,0.6733,67700000.0
2005-09-14 23:13:00,0.67325,0.67347,0.67318,0.67328,266999999.0
2005-09-14 23:14:00,0.67308,0.6735,0.67304,0.67327,221500002.0
2005-09-14 23:15:00,0.67333,0.67346,0.67316,0.67346,318699995.0
2005-09-14 23:16:00,0.67351,0.67359,0.67318,0.6732,165299996.0
2005-09-14 23:17:00,0.67328,0.67338,0.67318,0.67325,86300000.0
2005-09-14 23:18:00,0.67305,0.67324,0.67293,0.67311,173800003.0
2005-09-14 23:19:00,0.67325,0.67341,0.6731,0.67316,240200000.0
2005-09-14 23:20:00,0.67311,0.67331,0.67311,0.67328,118700002.0
2005-09-14 23:21:00,0.6732,0.6735,0.67314,0.67346,55100001.0
2005-09-14 23:22:00,0.673,0.67342,0.67298,0.67342,133099999.0
2005-09-14 23:23:00,0.6734,0.67343,0.67288,0.67325,209199996.0
2005-09-14 23:24:00,0.67342,0.67344,0.67342,0.67344,93299997.0
2005-09-14 23:25:00,0.67345,0.6735,0.67345,0.6735,21699999.0
2005-09-14 23:26:00,0.67347,0.6735,0.67347,0.6735,211900000.0
2005-09-14 23:27:00,0.6731,0.67333,0.67309,0.67333,97799998.0
2005-09-14 23:28:00,0.67354,0.67361,0.67345,0.67351,193200002.0
2005-09-14 23:29:00,0.67352,0.67353,0.67345,0.67345,153900004.0
2005-09-14 23:30:00,0.67348,0.67352,0.67345,0.67348,254800000.0
2005-09-14 23:31:00,0.6735,0.67352,0.67345,0.6735,161900000.0
2005-09-14 23:32:00,0.67352,0.67352,0.67347,0.6735,130299999.0
2005-09-14 23:33:00,0.67353,0.67353,0.67345,0.6735,152699999.0
2005-09-14 23:34:00,0.67282,0.67316,0.67276,0.67308,89400001.0
2005-09-14 23:35:00,0.67352,0.67358,0.6735,0.67358,107700001.0
2005-09-14 23:36:00,0.67357,0.67357,0.67355,0.67355,55800001.0
2005-09-14 23:37:00,0.67357,0.67363,0.67353,0.67363,227099999.0
2005-09-14 23:38:00,0.67357,0.67361,0.6735,0.6735,95299999.0
2005-09-14 23:39:00,0.67318,0.67352,0.67308,0.67348,122899999.0
2005-09-14 23:40:00,0.67356,0.67357,0.67356,0.67357,51800001.0
2005-09-14 23:41:00,0.67361,0.67365,0.6736,0.6736,96699999.0
2005-09-14 23:42:00,0.67363,0.67363,0.67359,0.67359,48100001.0
2005-09-14 23:43:00,0.67361,0.67362,0.67358,0.67362,129000003.0
2005-09-14 23:44:00,0.67359,0.67359,0.6735,0.67355,156500004.0
2005-09-14 23:45:00,0.67359,0.67363,0.67359,0.67363,61800001.0
2005-09-14 23:46:00,0.6736,0.67369,0.67359,0.67359,136600000.0
2005-09-14 23:47:00,0.67362,0.67362,0.67361,0.67361,88699998.0
2005-09-14 23:48:00,0.67366,0.6737,0.67365,0.67366,50300001.0
2005-09-14 23:49:00,0.67363,0.67365,0.67363,0.67365,47099999.0
2005-09-14 23:50:00,0.6736,0.6736,0.6736,0.6736,4000000.0
2005-09-14 23:51:00,0.67365,0.67365,0.6736,0.6736,18300000.0
2005-09-14 23:52:00,0.67325,0.67357,0.67325,0.67357,95200004.0
2005-09-14 23:53:00,0.67358,0.67358,0.67343,0.67358,238600000.0
2005-09-14 23:54:00,0.67369,0.67372,0.67365,0.67366,142900000.0
2005-09-14 23:55:00,0.67365,0.6737,0.67361,0.6737,155399999.0
2005-09-14 23:56:00,0.67363,0.67363,0.67352,0.67363,227500004.0
2005-09-14 23:57:00,0.67365,0.67372,0.67356,0.67367,182200002.0
2005-09-14 23:58:00,0.6737,0.67372,0.67334,0.67367,152200002.0
2005-09-14 23:59:00,0.67365,0.67365,0.67353,0.67353,116599999.0
2005-09-15 00:00:00,0.67339,0.67349,0.67305,0.67323,122699997.0
2005-09-15 00:01:00,0.67347,0.67348,0.67341,0.67344,70000000.0
2005-09-15 00:02:00,0.67338,0.67363,0.67338,0.67353,171400003.0
2005-09-15 00:03:00,0.6735,0.6735,0.6735,0.6735,27900000.0
2005-09-15 00:04:00,0.67313,0.67331,0.67307,0.67331,318799999.0
2005-09-15 00:05:00,0.67347,0.6735,0.67347,0.6735,75500000.0
2005-09-15 00:06:00,0.6735,0.67365,0.6735,0.67364,206699994.0
2005-09-15 00:07:00,0.67361,0.67361,0.67346,0.67346,189200005.0
2005-09-15 00:08:00,0.6732,0.67334,0.67312,0.67328,179400000.0
2005-09-15 00:09:00,0.6735,0.6735,0.67347,0.67347,153899998.0
2005-09-15 00:10:00,0.6735,0.6735,0.67345,0.67345,127599998.0
2005-09-15 00:11:00,0.67352,0.67353,0.67344,0.67344,84699999.0
2005-09-15 00:12:00,0.67352,0.67359,0.6735,0.67353,107900000.0
2005-09-15 00:13:00,0.67357,0.6736,0.67357,0.6736,55700000.0
2005-09-15 00:14:00,0.67358,0.67364,0.67357,0.67357,155899999.0
2005-09-15 00:15:00,0.67363,0.67363,0.67357,0.6736,65699999.0
2005-09-15 00:16:00,0.67358,0.6736,0.67356,0.67356,129100001.0
2005-09-15 00:17:00,0.67318,0.67338,0.67305,0.6733,198599997.0
2005-09-15 00:18:00,0.6735,0.67352,0.67337,0.67337,145199998.0
2005-09-15 00:19:00,0.67344,0.67346,0.67344,0.67346,33500000.0
2005-09-15 00:20:00,0.67356,0.67358,0.67353,0.67353,114899998.0
2005-09-15 00:21:00,0.6735,0.6735,0.67347,0.67347,68999999.0
2005-09-15 00:22:00,0.67295,0.67318,0.67295,0.67318,86999999.0
2005-09-15 00:23:00,0.67347,0.67347,0.67336,0.67345,86799998.0
2005-09-15 00:24:00,0.67348,0.67348,0.67343,0.67346,118399999.0
2005-09-15 00:25:00,0.67347,0.6735,0.67345,0.67345,23900000.0
2005-09-15 00:26:00,0.6735,0.6735,0.67347,0.6735,171299999.0
2005-09-15 00:27:00,0.67352,0.67352,0.6734,0.67348,98400001.0
2005-09-15 00:28:00,0.6735,0.6735,0.67347,0.67348,98099998.0
2005-09-15 00:29:00,0.6735,0.6735,0.67342,0.67342,92799998.0
2005-09-15 00:30:00,0.67348,0.67348,0.67342,0.67347,88599999.0
2005-09-15 00:31:00,0.67346,0.67347,0.67346,0.67347,18300000.0
2005-09-15 00:32:00,0.67345,0.67347,0.67342,0.67347,60400000.0
2005-09-15 00:33:00,0.67337,0.67342,0.67332,0.67342,154700001.0
2005-09-15 00:34:00,0.67322,0.67325,0.67305,0.67312,109400000.0
2005-09-15 00:35:00,0.6734,0.67347,0.67339,0.67347,226099997.0
2005-09-15 00:36:00,0.67343,0.67343,0.67342,0.67342,39899998.0
2005-09-15 00:37:00,0.67335,0.67337,0.67327,0.67337,138800001.0
2005-09-15 00:38:00,0.6731,0.67315,0.67301,0.67315,144600002.0
2005-09-15 00:39:00,0.67332,0.67339,0.67326,0.67326,111299999.0
2005-09-15 00:40:00,0.67323,0.67323,0.67314,0.67315,58999999.0
2005-09-15 00:41:00,0.67315,0.67332,0.67315,0.67328,91600000.0
2005-09-15 00:42:00,0.67321,0.67321,0.67318,0.67318,31099999.0
2005-09-15 00:43:00,0.67313,0.67322,0.67312,0.67321,136299999.0
2005-09-15 00:44:00,0.6733,0.67331,0.67325,0.67325,77600000.0
2005-09-15 00:45:00,0.67325,0.67325,0.67316,0.67316,46300000.0
2005-09-15 00:46:00,0.67315,0.67315,0.6731,0.67313,257900004.0
2005-09-15 00:47:00,0.67282,0.67315,0.67279,0.67312,264000004.0
2005-09-15 00:48:00,0.67283,0.67304,0.67283,0.67288,133899999.0
2005-09-15 00:49:00,0.67319,0.67319,0.67304,0.67306,46800001.0
2005-09-15 00:50:00,0.67318,0.67326,0.67318,0.67326,45099999.0
2005-09-15 00:51:00,0.67328,0.67331,0.6732,0.67327,153999996.0
2005-09-15 00:52:00,0.67324,0.67329,0.67324,0.67324,63099999.0
2005-09-15 00:53:00,0.67325,0.67328,0.67325,0.67328,85000002.0
2005-09-15 00:54:00,0.6733,0.6733,0.67327,0.67327,121700002.0
2005-09-15 00:55:00,0.6733,0.6733,0.67327,0.67328,185600002.0
2005-09-15 00:56:00,0.673,0.67321,0.67291,0.67316,160700002.0
2005-09-15 00:57:00,0.6732,0.67323,0.67305,0.67323,137099998.0
2005-09-15 00:58:00,0.67327,0.6733,0.67327,0.6733,15200000.0
2005-09-15 00:59:00,0.67332,0.67332,0.6733,0.6733,93399997.0
2005-09-15 01:00:00,0.67332,0.67335,0.67332,0.67335,10600000.0
2005-09-15 01:01:00,0.6728,0.67317,0.67279,0.67315,178899999.0
2005-09-15 01:02:00,0.67326,0.67326,0.67319,0.67319,43800001.0
2005-09-15 01:03:00,0.67317,0.67333,0.67317,0.67328,228800005.0
2005-09-15 01:04:00,0.67331,0.67331,0.67317,0.67318,159600000.0
2005-09-15 01:05:00,0.67313,0.67315,0.6731,0.67315,131600000.0
2005-09-15 01:06:00,0.67317,0.67328,0.67316,0.67328,115100000.0
2005-09-15 01:07:00,0.67329,0.67338,0.67327,0.67327,78099999.0
2005-09-15 01:08:00,0.6733,0.67335,0.6733,0.67333,197500002.0
2005-09-15 01:09:00,0.67335,0.67339,0.67331,0.67334,89100002.0
2005-09-15 01:10:00,0.67337,0.67341,0.67335,0.67335,188600002.0
2005-09-15 01:11:00,0.67338,0.67347,0.67338,0.67345,103899996.0
2005-09-15 01:12:00,0.67345,0.67358,0.67336,0.67358,146200001.0
2005-09-15 01:13:00,0.67359,0.67359,0.67334,0.67338,142200001.0
2005-09-15 01:14:00,0.67338,0.6734,0.67335,0.67338,158900003.0
2005-09-15 01:15:00,0.67333,0.67336,0.67329,0.67336,119999998.0
2005-09-15 01:16:00,0.67333,0.67339,0.67331,0.67339,93799998.0
2005-09-15 01:17:00,0.67339,0.67339,0.67333,0.67333,57199999.0
2005-09-15 01:18:00,0.67331,0.67334,0.67328,0.67329,118199999.0
2005-09-15 01:19:00,0.67337,0.67344,0.67337,0.67344,162300004.0
2005-09-15 01:20:00,0.67343,0.67343,0.67328,0.67332,132200001.0
2005-09-15 01:21:00,0.6733,0.67339,0.6733,0.67336,169299997.0
2005-09-15 01:22:00,0.67339,0.67339,0.67328,0.67335,260599999.0
2005-09-15 01:23:00,0.67334,0.67339,0.6733,0.67339,109199997.0
2005-09-15 01:24:00,0.67349,0.67353,0.6734,0.67341,102899999.0
2005-09-15 01:25:00,0.6733,0.67338,0.6733,0.67338,19300000.0
2005-09-15 01:26:00,0.67342,0.67343,0.6734,0.6734,139800000.0
2005-09-15 01:27:00,0.67343,0.67343,0.67334,0.67335,75800000.0
2005-09-15 01:28:00,0.67343,0.67346,0.67339,0.67339,161799996.0
2005-09-15 01:29:00,0.6734,0.67342,0.67338,0.67342,140799996.0
2005-09-15 01:30:00,0.67341,0.67347,0.67341,0.67347,10300000.0
2005-09-15 01:31:00,0.67345,0.67347,0.67343,0.67345,138300001.0
2005-09-15 01:32:00,0.67343,0.67343,0.67334,0.67335,41300001.0
2005-09-15 01:33:00,0.67332,0.67335,0.67332,0.67332,59900001.0
2005-09-15 01:34:00,0.67333,0.67333,0.67327,0.67327,117500001.0
2005-09-15 01:35:00,0.67323,0.67323,0.67313,0.67315,49100001.0
2005-09-15 01:36:00,0.6732,0.67324,0.67318,0.67318,124699999.0
2005-09-15 01:37:00,0.67317,0.67326,0.67317,0.67321,154599996.0
2005-09-15 01:38:00,0.67317,0.6734,0.67317,0.6734,111500001.0
2005-09-15 01:39:00,0.67346,0.67347,0.67336,0.67347,94999998.0
2005-09-15 01:40:00,0.6734,0.67341,0.67337,0.67338,97700001.0
2005-09-15 01:41:00,0.67333,0.67333,0.67328,0.67328,230400004.0
2005-09-15 01:42:00,0.67328,0.6733,0.67325,0.67327,132800002.0
2005-09-15 01:43:00,0.67331,0.67338,0.67328,0.67328,79900000.0
2005-09-15 01:44:00,0.67326,0.67327,0.67324,0.67327,169699998.0
2005-09-15 01:45:00,0.67332,0.67339,0.67332,0.67336,134099999.0
2005-09-15 01:46:00,0.6729,0.67312,0.67282,0.67307,213800001.0
2005-09-15 01:47:00,0.67336,0.67341,0.67336,0.67341,46499998.0
2005-09-15 01:48:00,0.67343,0.67349,0.67343,0.67346,142300000.0
2005-09-15 01:49:00,0.6734,0.6734,0.67332,0.67334,131400002.0
2005-09-15 01:50:00,0.67335,0.67343,0.67333,0.67337,189300006.0
2005-09-15 01:51:00,0.67336,0.67338,0.67332,0.67338,141899999.0
2005-09-15 01:52:00,0.6733,0.67336,0.6733,0.67332,149500002.0
2005-09-15 01:53:00,0.6733,0.67335,0.67326,0.67334,201399995.0
2005-09-15 01:54:00,0.67333,0.67338,0.67325,0.67333,87000001.0
2005-09-15 01:55:00,0.6733,0.67331,0.67322,0.67324,102099997.0
2005-09-15 01:56:00,0.67322,0.67331,0.67315,0.67331,195499996.0
2005-09-15 01:57:00,0.67332,0.67335,0.67332,0.67335,34300000.0
2005-09-15 01:58:00,0.67334,0.67342,0.67334,0.67342,20400000.0
2005-09-15 01:59:00,0.67341,0.67341,0.67334,0.67339,79000003.0
2005-09-15 02:00:00,0.6734,0.67343,0.67337,0.67337,121999996.0
2005-09-15 02:01:00,0.67343,0.67343,0.67334,0.67336,138600001.0
2005-09-15 02:02:00,0.6733,0.6733,0.67319,0.6732,197700002.0
2005-09-15 02:03:00,0.67322,0.67325,0.67317,0.67325,183500000.0
2005-09-15 02:04:00,0.67327,0.67328,0.6732,0.67327,68400000.0
2005-09-15 02:05:00,0.67326,0.67326,0.67317,0.67317,192499995.0
2005-09-15 02:06:00,0.67313,0.67324,0.67313,0.67319,93299999.0
2005-09-15 02:07:00,0.67323,0.67329,0.67321,0.67322,195699998.0
2005-09-15 02:08:00,0.67323,0.6733,0.67323,0.67325,97200000.0
2005-09-15 02:09:00,0.67333,0.67333,0.67322,0.67327,176000000.0
2005-09-15 02:10:00,0.6733,0.67336,0.67324,0.67325,193199998.0
2005-09-15 02:11:00,0.67328,0.67328,0.67322,0.67322,29500000.0
2005-09-15 02:12:00,0.67316,0.67321,0.67316,0.67321,1600000.0
2005-09-15 02:13:00,0.67318,0.67323,0.67315,0.67323,107799997.0
2005-09-15 02:14:00,0.67317,0.67322,0.67317,0.67319,180699995.0
2005-09-15 02:15:00,0.67316,0.67324,0.67288,0.67321,219199995.0
2005-09-15 02:16:00,0.67318,0.67319,0.67311,0.67313,140100001.0
2005-09-15 02:17:00,0.67311,0.67315,0.6731,0.67315,81600001.0
2005-09-15 02:18:00,0.67318,0.67319,0.67315,0.67319,39800000.0
2005-09-15 02:19:00,0.67318,0.67319,0.67313,0.67319,166799997.0
2005-09-15 02:20:00,0.67317,0.67322,0.67317,0.67317,66900001.0
2005-09-15 02:21:00,0.6728,0.673,0.67273,0.67293,189199998.0
2005-09-15 02:22:00,0.67318,0.67322,0.67318,0.67322,65400001.0
2005-09-15 02:23:00,0.67316,0.67316,0.67305,0.67308,125800002.0
2005-09-15 02:24:00,0.67307,0.6731,0.673,0.67309,206699999.0
2005-09-15 02:25:00,0.67311,0.67318,0.67308,0.67312,147100000.0
2005-09-15 02:26:00,0.67309,0.67309,0.67304,0.67304,67900002.0
2005-09-15 02:27:00,0.67302,0.67312,0.67302,0.67308,165400000.0
2005-09-15 02:28:00,0.67313,0.67317,0.6731,0.6731,107899999.0
2005-09-15 02:29:00,0.67314,0.6732,0.67312,0.67312,153900001.0
2005-09-15 02:30:00,0.67309,0.67319,0.67309,0.67312,77300002.0
2005-09-15 02:31:00,0.6731,0.67318,0.6731,0.67315,48500000.0
2005-09-15 02:32:00,0.67313,0.67314,0.6731,0.67314,81500001.0
2005-09-15 02:33:00,0.67314,0.67314,0.67309,0.67312,95599998.0
2005-09-15 02:34:00,0.67307,0.67316,0.67307,0.67316,130199997.0
2005-09-15 02:35:00,0.67321,0.67322,0.67316,0.67318,235600001.0
2005-09-15 02:36:00,0.67318,0.67318,0.67314,0.67318,182299998.0
2005-09-15 02:37:00,0.67316,0.67319,0.67313,0.67319,113100002.0
2005-09-15 02:38:00,0.67319,0.67319,0.67311,0.67313,182199999.0
2005-09-15 02:39:00,0.67311,0.67315,0.67307,0.6731,149199999.0
2005-09-15 02:40:00,0.67314,0.67314,0.67308,0.67314,84600002.0
2005-09-15 02:41:00,0.67275,0.67291,0.67273,0.67279,219199997.0
2005-09-15 02:42:00,0.6731,0.67315,0.6731,0.67315,8000000.0
2005-09-15 02:43:00,0.6731,0.67311,0.67304,0.6731,65400000.0
2005-09-15 02:44:00,0.67308,0.67312,0.67304,0.67309,126899998.0
2005-09-15 02:45:00,0.67306,0.6731,0.67305,0.67305,28700000.0
2005-09-15 02:46:00,0.673,0.67307,0.67296,0.67296,106199998.0
2005-09-15 02:47:00,0.67296,0.67297,0.67292,0.67293,178099999.0
2005-09-15 02:48:00,0.6729,0.6729,0.67286,0.67286,16200000.0
2005-09-15 02:49:00,0.67288,0.67288,0.67284,0.67284,116699999.0
2005-09-15 02:50:00,0.67285,0.67285,0.67277,0.6728,156200001.0
2005-09-15 02:51:00,0.67276,0.67277,0.67273,0.67277,119999996.0
2005-09-15 02:52:00,0.67276,0.67283,0.67272,0.67283,67000000.0
2005-09-15 02:53:00,0.67285,0.67289,0.67283,0.67289,122900000.0
2005-09-15 02:54:00,0.67291,0.67291,0.67278,0.67285,256100005.0
2005-09-15 02:55:00,0.67287,0.673,0.67287,0.67297,123900003.0
2005-09-15 02:56:00,0.67286,0.67286,0.67272,0.67272,123599998.0
2005-09-15 02:57:00,0.67272,0.67279,0.67271,0.67275,136900000.0
2005-09-15 02:58:00,0.67275,0.67275,0.67268,0.67273,134000000.0
2005-09-15 02:59:00,0.67263,0.67263,0.67251,0.67252,59600000.0
2005-09-15 03:00:00,0.67258,0.67263,0.67249,0.67263,233200001.0
2005-09-15 03:01:00,0.67257,0.67257,0.67249,0.67249,80900000.0
2005-09-15 03:02:00,0.67252,0.67253,0.67252,0.67253,29500001.0
2005-09-15 03:03:00,0.67252,0.67257,0.67252,0.67256,112799999.0
2005-09-15 03:04:00,0.67258,0.67264,0.67256,0.67256,221100001.0
2005-09-15 03:05:00,0.67258,0.67261,0.67251,0.67253,117500001.0
2005-09-15 03:06:00,0.67254,0.67254,0.67243,0.6725,88599999.0
2005-09-15 03:07:00,0.67225,0.67225,0.67184,0.67189,167799999.0
2005-09-15 03:08:00,0.67186,0.67186,0.67165,0.67168,168999998.0
2005-09-15 03:09:00,0.67178,0.6718,0.67156,0.67157,170199998.0
2005-09-15 03:10:00,0.67164,0.67167,0.67156,0.67158,208299998.0
2005-09-15 03:11:00,0.67165,0.67175,0.67163,0.67164,155700001.0
2005-09-15 03:12:00,0.67167,0.6717,0.6716,0.67163,145900000.0
2005-09-15 03:13:00,0.67174,0.67177,0.67165,0.67165,230000004.0
2005-09-15 03:14:00,0.67163,0.67175,0.67163,0.67168,192399997.0
2005-09-15 03:15:00,0.67168,0.67171,0.67165,0.6717,125299999.0
2005-09-15 03:16:00,0.67181,0.67194,0.67175,0.67175,178699999.0
2005-09-15 03:17:00,0.67179,0.67187,0.67179,0.67184,146400000.0
2005-09-15 03:18:00,0.67181,0.67188,0.67177,0.67188,125999997.0
2005-09-15 03:19:00,0.67177,0.67177,0.67173,0.67173,1600000.0
2005-09-15 03:20:00,0.67165,0.67175,0.67165,0.67169,89299998.0
2005-09-15 03:21:00,0.67173,0.67179,0.67173,0.67179,95799999.0
2005-09-15 03:22:00,0.67177,0.67187,0.67177,0.67187,138899996.0
2005-09-15 03:23:00,0.67192,0.67192,0.67177,0.67187,183100001.0
2005-09-15 03:24:00,0.67185,0.67187,0.67176,0.6718,118099998.0
2005-09-15 03:25:00,0.67175,0.67183,0.67173,0.67183,206800001.0
2005-09-15 03:26:00,0.67182,0.67188,0.67182,0.67187,89800004.0
2005-09-15 03:27:00,0.67189,0.67189,0.67179,0.67183,194699999.0
2005-09-15 03:28:00,0.67183,0.67198,0.67183,0.67197,255100000.0
2005-09-15 03:29:00,0.6719,0.67197,0.6719,0.67193,167200003.0
2005-09-15 03:30:00,0.67187,0.6719,0.67186,0.6719,192799999.0
2005-09-15 03:31:00,0.67191,0.67195,0.67181,0.67187,141000001.0
2005-09-15 03:32:00,0.67184,0.67195,0.67184,0.67192,115999999.0
2005-09-15 03:33:00,0.67188,0.67188,0.67181,0.67186,130099998.0
2005-09-15 03:34:00,0.6718,0.67187,0.6718,0.67183,231399999.0
2005-09-15 03:35:00,0.67186,0.67192,0.67186,0.6719,141400001.0
2005-09-15 03:36:00,0.6719,0.6719,0.67183,0.67186,170399996.0
2005-09-15 03:37:00,0.67188,0.67188,0.67178,0.67178,91099998.0
2005-09-15 03:38:00,0.67183,0.67189,0.67183,0.67185,126999997.0
2005-09-15 03:39:00,0.67192,0.67199,0.67186,0.67193,190800004.0
2005-09-15 03:40:00,0.67188,0.67189,0.67188,0.67189,8500000.0
2005-09-15 03:41:00,0.67185,0.67189,0.67184,0.67186,132400003.0
2005-09-15 03:42:00,0.67183,0.67184,0.6718,0.67184,82100001.0
2005-09-15 03:43:00,0.67187,0.67188,0.67187,0.67188,56599999.0
2005-09-15 03:44:00,0.67189,0.67202,0.67189,0.67193,130300000.0
2005-09-15 03:45:00,0.67189,0.67192,0.67185,0.67192,224000000.0
2005-09-15 03:46:00,0.67187,0.67192,0.67178,0.67192,147199999.0
2005-09-15 03:47:00,0.67198,0.67198,0.67191,0.67193,83200002.0
2005-09-15 03:48:00,0.67197,0.67199,0.67192,0.67195,116999999.0
2005-09-15 03:49:00,0.67187,0.67195,0.67185,0.67188,114300001.0
2005-09-15 03:50:00,0.67187,0.67196,0.67184,0.6719,187600000.0
2005-09-15 03:51:00,0.67185,0.67185,0.67178,0.67185,184899996.0
2005-09-15 03:52:00,0.67187,0.6719,0.67181,0.67182,160499997.0
2005-09-15 03:53:00,0.6719,0.6719,0.67182,0.67182,182799999.0
2005-09-15 03:54:00,0.67194,0.67196,0.67189,0.6719,98100000.0
2005-09-15 03:55:00,0.67188,0.67193,0.67188,0.67191,56200000.0
2005-09-15 03:56:00,0.67143,0.67182,0.67141,0.67168,234400005.0
2005-09-15 03:57:00,0.6716,0.67181,0.67153,0.67181,143600000.0
2005-09-15 03:58:00,0.67188,0.67195,0.67188,0.67192,188599997.0
2005-09-15 03:59:00,0.67197,0.67197,0.67193,0.67193,67099999.0
2005-09-15 04:00:00,0.67202,0.67202,0.67201,0.67201,62600003.0
2005-09-15 04:01:00,0.67202,0.67214,0.67202,0.67208,159600002.0
2005-09-15 04:02:00,0.67202,0.67203,0.67196,0.67197,62700000.0
2005-09-15 04:03:00,0.67204,0.67204,0.67199,0.67199,90400003.0
2005-09-15 04:04:00,0.672,0.67204,0.67199,0.67203,287399996.0
2005-09-15 04:05:00,0.67204,0.67204,0.6719,0.67203,180899998.0
2005-09-15 04:06:00,0.67197,0.67206,0.67197,0.67202,205600002.0
2005-09-15 04:07:00,0.67205,0.67207,0.6719,0.6719,76800001.0
2005-09-15 04:08:00,0.67196,0.67196,0.67196,0.67196,32600001.0
2005-09-15 04:09:00,0.67203,0.67203,0.67198,0.672,157499996.0
2005-09-15 04:10:00,0.672,0.67204,0.67199,0.67204,254800004.0
2005-09-15 04:11:00,0.67202,0.67204,0.67196,0.67202,172900000.0
2005-09-15 04:12:00,0.67205,0.67207,0.67202,0.67204,158300000.0
2005-09-15 04:13:00,0.67203,0.67207,0.67197,0.67207,147199996.0
2005-09-15 04:14:00,0.67207,0.67211,0.67202,0.67202,180000004.0
2005-09-15 04:15:00,0.67199,0.67212,0.67199,0.67212,37500000.0
2005-09-15 04:16:00,0.67216,0.67222,0.67216,0.67222,17700000.0
2005-09-15 04:17:00,0.67219,0.67219,0.67209,0.67215,119800001.0
2005-09-15 04:18:00,0.67213,0.67213,0.67212,0.67212,95100003.0
2005-09-15 04:19:00,0.67196,0.67206,0.6716,0.6716,236499998.0
2005-09-15 04:20:00,0.67203,0.67203,0.672,0.67201,51999998.0
2005-09-15 04:21:00,0.67198,0.67221,0.67198,0.67209,240700000.0
2005-09-15 04:22:00,0.67191,0.67194,0.67177,0.67177,170299996.0
2005-09-15 04:23:00,0.67174,0.67176,0.67174,0.67176,62100001.0
2005-09-15 04:24:00,0.67168,0.67177,0.67168,0.67171,98800001.0
2005-09-15 04:25:00,0.67172,0.67173,0.67172,0.67173,66200002.0
2005-09-15 04:26:00,0.67169,0.67176,0.67169,0.67172,80200004.0
2005-09-15 04:27:00,0.67171,0.67181,0.6717,0.67181,75300002.0
2005-09-15 04:28:00,0.67176,0.67176,0.67166,0.6717,94000000.0
2005-09-15 04:29:00,0.67168,0.67173,0.67167,0.67171,183800002.0
2005-09-15 04:30:00,0.67166,0.67174,0.67165,0.67168,202299995.0
2005-09-15 04:31:00,0.67168,0.67173,0.67165,0.67165,205800005.0
2005-09-15 04:32:00,0.67165,0.67169,0.67161,0.67161,127900002.0
2005-09-15 04:33:00,0.67161,0.67163,0.67158,0.67161,174700001.0
2005-09-15 04:34:00,0.67162,0.67171,0.67161,0.67171,87100002.0
2005-09-15 04:35:00,0.67173,0.67173,0.67164,0.6717,119300001.0
2005-09-15 04:36:00,0.67172,0.67184,0.67172,0.67184,42700000.0
2005-09-15 04:37:00,0.67176,0.67178,0.67171,0.67172,105300001.0
2005-09-15 04:38:00,0.67171,0.67208,0.67171,0.67204,233699993.0
2005-09-15 04:39:00,0.6721,0.67217,0.67206,0.67217,228899999.0
2005-09-15 04:40:00,0.67224,0.67229,0.67218,0.67218,87000000.0
2005-09-15 04:41:00,0.67213,0.67217,0.67209,0.67212,180800004.0
2005-09-15 04:42:00,0.67212,0.67214,0.67205,0.67207,111600002.0
2005-09-15 04:43:00,0.67213,0.67234,0.67213,0.67228,130200000.0
2005-09-15 04:44:00,0.67224,0.67234,0.67224,0.67232,165500003.0
2005-09-15 04:45:00,0.6723,0.67239,0.6723,0.67238,109099997.0
2005-09-15 04:46:00,0.67232,0.67232,0.67222,0.67225,168399999.0
2005-09-15 04:47:00,0.67228,0.67228,0.67217,0.67225,318700000.0
2005-09-15 04:48:00,0.67223,0.67223,0.67218,0.67218,7100000.0
2005-09-15 04:49:00,0.67219,0.67232,0.67213,0.67232,145800001.0
2005-09-15 04:50:00,0.67232,0.67243,0.67226,0.67242,117499998.0
2005-09-15 04:51:00,0.67237,0.67239,0.67235,0.67237,56500000.0
2005-09-15 04:52:00,0.67234,0.67238,0.67234,0.67234,71600000.0
2005-09-15 04:53:00,0.67236,0.67242,0.67232,0.67235,104300004.0
2005-09-15 04:54:00,0.67236,0.67237,0.67236,0.67236,166999997.0
2005-09-15 04:55:00,0.67237,0.67241,0.67233,0.67233,161300000.0
2005-09-15 04:56:00,0.67236,0.67236,0.67229,0.67236,83500002.0
2005-09-15 04:57:00,0.67238,0.67242,0.67234,0.67234,95500000.0
2005-09-15 04:58:00,0.67235,0.67239,0.67229,0.67234,124200001.0
2005-09-15 04:59:00,0.67239,0.67246,0.67238,0.67242,167700000.0
2005-09-15 05:00:00,0.67235,0.67241,0.67235,0.67238,102600002.0
2005-09-15 05:01:00,0.67235,0.67243,0.67233,0.67233,160000003.0
2005-09-15 05:02:00,0.67233,0.67233,0.67233,0.67233,24700001.0
2005-09-15 05:03:00,0.67238,0.6724,0.67235,0.67235,118099997.0
2005-09-15 05:04:00,0.67232,0.6724,0.67232,0.6724,103099998.0
2005-09-15 05:05:00,0.67241,0.67242,0.67232,0.67237,116599999.0
2005-09-15 05:06:00,0.67237,0.67237,0.67231,0.67231,27100001.0
2005-09-15 05:07:00,0.67229,0.6723,0.67221,0.6723,147900003.0
2005-09-15 05:08:00,0.67235,0.67242,0.67235,0.67235,165400003.0
2005-09-15 05:09:00,0.67234,0.67246,0.67234,0.67246,114799999.0
2005-09-15 05:10:00,0.67244,0.67244,0.6723,0.6723,171299999.0
2005-09-15 05:11:00,0.67226,0.67226,0.67221,0.67221,127700002.0
2005-09-15 05:12:00,0.67229,0.67229,0.67226,0.67226,17200000.0
2005-09-15 05:13:00,0.6723,0.6723,0.67225,0.6723,108799999.0
2005-09-15 05:14:00,0.6723,0.6723,0.67223,0.67227,127799999.0
2005-09-15 05:15:00,0.67227,0.67227,0.67224,0.67227,124100003.0
2005-09-15 05:16:00,0.6723,0.67233,0.67225,0.67233,213799997.0
2005-09-15 05:17:00,0.6723,0.6723,0.67227,0.6723,100599997.0
2005-09-15 05:18:00,0.67226,0.67231,0.67221,0.67221,222199999.0
2005-09-15 05:19:00,0.67225,0.67225,0.67225,0.67225,14500000.0
2005-09-15 05:20:00,0.67223,0.67223,0.67223,0.67223,8000000.0
2005-09-15 05:21:00,0.67221,0.67221,0.67199,0.67199,114100000.0
2005-09-15 05:22:00,0.67199,0.67207,0.67199,0.67199,103000002.0
2005-09-15 05:23:00,0.67199,0.67212,0.67195,0.67207,178900003.0
2005-09-15 05:24:00,0.67205,0.67205,0.672,0.672,94300001.0
2005-09-15 05:25:00,0.67207,0.67214,0.67206,0.67206,102600000.0
2005-09-15 05:26:00,0.67203,0.67212,0.67202,0.67202,107700002.0
2005-09-15 05:27:00,0.67203,0.6721,0.672,0.672,225900002.0
2005-09-15 05:28:00,0.67198,0.67206,0.67198,0.67202,174799998.0
2005-09-15 05:29:00,0.67206,0.67207,0.672,0.672,94300000.0
2005-09-15 05:30:00,0.67199,0.67204,0.67196,0.67196,46600000.0
2005-09-15 05:31:00,0.67205,0.67205,0.67197,0.67199,145100002.0
2005-09-15 05:32:00,0.67195,0.67203,0.67194,0.67197,192199997.0
2005-09-15 05:33:00,0.67205,0.67205,0.67196,0.67202,216399998.0
2005-09-15 05:34:00,0.672,0.67205,0.672,0.67202,97300001.0
2005-09-15 05:35:00,0.67202,0.67202,0.67196,0.67199,198500004.0
2005-09-15 05:36:00,0.67198,0.67202,0.67194,0.67195,78800000.0
2005-09-15 05:37:00,0.67199,0.67201,0.67197,0.672,63900000.0
2005-09-15 05:38:00,0.672,0.67203,0.672,0.67203,12800000.0
2005-09-15 05:39:00,0.67202,0.67202,0.672,0.672,12100000.0
2005-09-15 05:40:00,0.67209,0.67221,0.67209,0.67217,132199999.0
2005-09-15 05:41:00,0.67217,0.67221,0.67217,0.67217,94999998.0
2005-09-15 05:42:00,0.67211,0.67212,0.67207,0.67212,95600000.0
2005-09-15 05:43:00,0.67217,0.67221,0.67215,0.67215,49500000.0
2005-09-15 05:44:00,0.67216,0.6722,0.67216,0.67216,74900000.0
2005-09-15 05:45:00,0.67214,0.67219,0.67207,0.67207,131500002.0
2005-09-15 05:46:00,0.67212,0.67218,0.67212,0.67218,77300000.0
2005-09-15 05:47:00,0.67215,0.67224,0.67213,0.67216,169500003.0
2005-09-15 05:48:00,0.6722,0.67221,0.6722,0.67221,58399998.0
2005-09-15 05:49:00,0.67228,0.67232,0.67225,0.67225,192199994.0
2005-09-15 05:50:00,0.67228,0.6723,0.67223,0.67228,87700002.0
2005-09-15 05:51:00,0.67231,0.67231,0.67222,0.67228,153500002.0
2005-09-15 05:52:00,0.67227,0.67228,0.6722,0.67222,161200001.0
2005-09-15 05:53:00,0.67219,0.67222,0.67217,0.67217,182900005.0
2005-09-15 05:54:00,0.67219,0.67236,0.67219,0.67236,59099998.0
2005-09-15 05:55:00,0.6723,0.6723,0.67227,0.67227,46300001.0
2005-09-15 05:56:00,0.6722,0.6722,0.67207,0.67217,149899998.0
2005-09-15 05:57:00,0.67223,0.67227,0.67219,0.67221,181099997.0
2005-09-15 05:58:00,0.6722,0.6722,0.67208,0.67212,131700000.0
2005-09-15 05:59:00,0.67221,0.67221,0.67213,0.67215,167000003.0
2005-09-15 06:00:00,0.67216,0.6722,0.67215,0.6722,152699996.0
2005-09-15 06:01:00,0.67217,0.67227,0.67215,0.67222,135600000.0
2005-09-15 06:02:00,0.67218,0.67221,0.67213,0.6722,251599999.0
2005-09-15 06:03:00,0.67223,0.67231,0.67223,0.67227,109400003.0
2005-09-15 06:04:00,0.67224,0.67237,0.67221,0.67221,177899997.0
2005-09-15 06:05:00,0.67212,0.67212,0.672,0.67203,182800001.0
2005-09-15 06:06:00,0.67198,0.6721,0.67196,0.6721,166599997.0
2005-09-15 06:07:00,0.6721,0.67212,0.67202,0.67202,257799996.0
2005-09-15 06:08:00,0.672,0.67212,0.672,0.67212,54400001.0
2005-09-15 06:09:00,0.67213,0.67215,0.67212,0.67212,104599997.0
2005-09-15 06:10:00,0.67211,0.67214,0.67202,0.67213,186200003.0
2005-09-15 06:11:00,0.67213,0.67223,0.67211,0.67219,181400000.0
2005-09-15 06:12:00,0.67215,0.67217,0.67212,0.67212,80600001.0
2005-09-15 06:13:00,0.67212,0.6722,0.67212,0.67216,217399999.0
2005-09-15 06:14:00,0.67212,0.67222,0.67211,0.67215,145899998.0
2005-09-15 06:15:00,0.67213,0.6722,0.6721,0.6721,123900001.0
2005-09-15 06:16:00,0.67216,0.6722,0.67212,0.6722,193300001.0
2005-09-15 06:17:00,0.67219,0.67219,0.67216,0.67218,130700000.0
2005-09-15 06:18:00,0.67222,0.67223,0.67218,0.6722,131999999.0
2005-09-15 06:19:00,0.67222,0.67222,0.67217,0.67218,58599998.0
2005-09-15 06:20:00,0.67214,0.67221,0.67214,0.67218,100599997.0
2005-09-15 06:21:00,0.6722,0.67222,0.67216,0.67217,103799999.0
2005-09-15 06:22:00,0.67216,0.67225,0.67216,0.6722,171500003.0
2005-09-15 06:23:00,0.67218,0.67218,0.67209,0.67212,186999997.0
2005-09-15 06:24:00,0.67213,0.67219,0.67212,0.67214,123700000.0
2005-09-15 06:25:00,0.67222,0.6723,0.67219,0.67219,184400000.0
2005-09-15 06:26:00,0.67215,0.67222,0.67215,0.67221,82300001.0
2005-09-15 06:27:00,0.67223,0.67223,0.67211,0.67211,128100000.0
2005-09-15 06:28:00,0.67211,0.67217,0.67211,0.67213,149000000.0
2005-09-15 06:29:00,0.67214,0.67218,0.67211,0.67218,214299995.0
2005-09-15 06:30:00,0.6722,0.6722,0.67215,0.67218,44200001.0
2005-09-15 06:31:00,0.67214,0.67219,0.67212,0.67215,64199998.0
2005-09-15 06:32:00,0.67217,0.67225,0.67217,0.67218,143899996.0
2005-09-15 06:33:00,0.67216,0.67217,0.67216,0.67217,12000000.0
2005-09-15 06:34:00,0.67213,0.67215,0.67213,0.67215,24000000.0
2005-09-15 06:35:00,0.67217,0.67224,0.67217,0.67221,154000000.0
2005-09-15 06:36:00,0.67218,0.67227,0.67218,0.67227,64899997.0
2005-09-15 06:37:00,0.67224,0.67233,0.67222,0.67233,266899996.0
2005-09-15 06:38:00,0.67227,0.67227,0.67218,0.67218,161300000.0
2005-09-15 06:39:00,0.67222,0.67222,0.67217,0.67217,54900000.0
2005-09-15 06:40:00,0.67221,0.67221,0.67213,0.67213,79000000.0
2005-09-15 06:41:00,0.67212,0.67217,0.67211,0.67213,109100000.0
2005-09-15 06:42:00,0.67207,0.67209,0.67199,0.67201,240800001.0
2005-09-15 06:43:00,0.67201,0.67202,0.67199,0.672,68000001.0
2005-09-15 06:44:00,0.67154,0.67183,0.67148,0.67183,119400001.0
2005-09-15 06:45:00,0.67202,0.67202,0.67193,0.67193,160100000.0
2005-09-15 06:46:00,0.67195,0.67205,0.67195,0.672,187699997.0
2005-09-15 06:47:00,0.67201,0.67206,0.67201,0.67205,59800000.0
2005-09-15 06:48:00,0.67202,0.67203,0.67202,0.67203,27800000.0
2005-09-15 06:49:00,0.67205,0.67208,0.67202,0.67202,126200002.0
2005-09-15 06:50:00,0.67206,0.67216,0.67206,0.67216,113699999.0
2005-09-15 06:51:00,0.67214,0.67221,0.67211,0.67217,166099996.0
2005-09-15 06:52:00,0.67217,0.67226,0.67217,0.67218,117200001.0
2005-09-15 06:53:00,0.67218,0.67222,0.67212,0.67216,82700000.0
2005-09-15 06:54:00,0.67215,0.67215,0.67214,0.67214,57599998.0
2005-09-15 06:55:00,0.67217,0.67223,0.67217,0.67219,30300000.0
2005-09-15 06:56:00,0.67219,0.67226,0.67218,0.67219,193000001.0
2005-09-15 06:57:00,0.67227,0.67266,0.67225,0.67225,174199999.0
2005-09-15 06:58:00,0.6722,0.6722,0.6722,0.6722,4800000.0
2005-09-15 06:59:00,0.67215,0.6722,0.67215,0.6722,53399999.0
2005-09-15 07:00:00,0.67222,0.67229,0.67219,0.67222,169800000.0
2005-09-15 07:01:00,0.67217,0.67226,0.67216,0.67223,127600000.0
2005-09-15 07:02:00,0.67219,0.67222,0.67216,0.67218,182599996.0
2005-09-15 07:03:00,0.67222,0.67227,0.67222,0.67227,207300000.0
2005-09-15 07:04:00,0.67222,0.67228,0.67222,0.67228,19000000.0
2005-09-15 07:05:00,0.6722,0.67231,0.6722,0.67231,120299999.0
2005-09-15 07:06:00,0.67232,0.67232,0.6723,0.67232,20700000.0
2005-09-15 07:07:00,0.67233,0.67235,0.67229,0.67229,175700001.0
2005-09-15 07:08:00,0.67227,0.6723,0.67227,0.67227,157200000.0
2005-09-15 07:09:00,0.67221,0.67221,0.67221,0.67221,85299999.0
2005-09-15 07:10:00,0.67213,0.67218,0.67213,0.67216,76200001.0
2005-09-15 07:11:00,0.67219,0.67222,0.67209,0.67209,65800000.0
2005-09-15 07:12:00,0.67208,0.67216,0.67208,0.67216,19700000.0
2005-09-15 07:13:00,0.6722,0.67231,0.6722,0.67222,123599999.0
2005-09-15 07:14:00,0.67219,0.67219,0.67212,0.67217,152200000.0
2005-09-15 07:15:00,0.67221,0.67222,0.67212,0.67212,139999997.0
2005-09-15 07:16:00,0.67207,0.67223,0.67207,0.67223,101399998.0
2005-09-15 07:17:00,0.67224,0.67228,0.67224,0.67227,87900002.0
2005-09-15 07:18:00,0.6722,0.67233,0.67217,0.6722,176900001.0
2005-09-15 07:19:00,0.67213,0.6723,0.67213,0.6723,108600003.0
2005-09-15 07:20:00,0.67234,0.67241,0.67231,0.67231,139699997.0
2005-09-15 07:21:00,0.67233,0.67233,0.67229,0.67229,43200000.0
2005-09-15 07:22:00,0.67229,0.67238,0.67229,0.67238,24400000.0
2005-09-15 07:23:00,0.67234,0.67234,0.67227,0.67233,74699997.0
2005-09-15 07:24:00,0.67232,0.67237,0.67232,0.67233,75000000.0
2005-09-15 07:25:00,0.67235,0.67238,0.67235,0.67238,32700001.0
2005-09-15 07:26:00,0.67239,0.67239,0.67237,0.67237,64500001.0
2005-09-15 07:27:00,0.6724,0.6724,0.67234,0.67237,164300005.0
2005-09-15 07:28:00,0.67232,0.67232,0.6722,0.6722,115800002.0
2005-09-15 07:29:00,0.67222,0.67223,0.67219,0.67222,98699997.0
2005-09-15 07:30:00,0.6722,0.67225,0.67219,0.67223,176200001.0
2005-09-15 07:31:00,0.67229,0.67229,0.67226,0.67226,40600000.0
2005-09-15 07:32:00,0.6722,0.6722,0.67209,0.6721,124699998.0
2005-09-15 07:33:00,0.67213,0.67213,0.67204,0.67208,259200000.0
2005-09-15 07:34:00,0.67207,0.67213,0.67202,0.67205,215000001.0
2005-09-15 07:35:00,0.67202,0.67211,0.67202,0.67211,72400000.0
2005-09-15 07:36:00,0.67212,0.67212,0.67198,0.672,161400001.0
2005-09-15 07:37:00,0.67204,0.67216,0.67203,0.67203,276100002.0
2005-09-15 07:38:00,0.67203,0.67217,0.67203,0.67217,174500000.0
2005-09-15 07:39:00,0.67213,0.67219,0.67211,0.67215,164600000.0
2005-09-15 07:40:00,0.67215,0.6722,0.67211,0.67217,148600001.0
2005-09-15 07:41:00,0.67225,0.67225,0.67222,0.67225,188999995.0
2005-09-15 07:42:00,0.67221,0.67221,0.67218,0.67218,82599998.0
2005-09-15 07:43:00,0.67215,0.67223,0.67215,0.67221,198800000.0
2005-09-15 07:44:00,0.6723,0.6723,0.67219,0.67225,150599999.0
2005-09-15 07:45:00,0.67219,0.67222,0.67219,0.6722,120299999.0
2005-09-15 07:46:00,0.67219,0.67224,0.67217,0.67217,104400003.0
2005-09-15 07:47:00,0.67222,0.67222,0.67218,0.67218,87900001.0
2005-09-15 07:48:00,0.67214,0.6722,0.67208,0.67212,98100000.0
2005-09-15 07:49:00,0.67213,0.67217,0.67213,0.67217,43099998.0
2005-09-15 07:50:00,0.67228,0.67228,0.67224,0.67224,88400002.0
2005-09-15 07:51:00,0.6722,0.67231,0.6722,0.67227,126100001.0
2005-09-15 07:52:00,0.67232,0.67234,0.67228,0.67228,159199996.0
2005-09-15 07:53:00,0.6723,0.6723,0.67227,0.67227,80599998.0
2005-09-15 07:54:00,0.67225,0.67225,0.67219,0.67221,123700001.0
2005-09-15 07:55:00,0.67217,0.67221,0.67216,0.6722,78099999.0
2005-09-15 07:56:00,0.67216,0.67223,0.67216,0.6722,143600003.0
2005-09-15 07:57:00,0.67213,0.67214,0.67208,0.67214,94100000.0
2005-09-15 07:58:00,0.6722,0.6722,0.67215,0.67215,210300001.0
2005-09-15 07:59:00,0.67212,0.67212,0.67202,0.67208,233499999.0
2005-09-15 08:00:00,0.67209,0.67209,0.67194,0.67196,240199992.0
2005-09-15 08:01:00,0.67197,0.67198,0.67193,0.67193,115799998.0
2005-09-15 08:02:00,0.67194,0.67204,0.67194,0.67204,108700001.0
2005-09-15 08:03:00,0.672,0.67213,0.672,0.67213,227599999.0
2005-09-15 08:04:00,0.67213,0.67215,0.67202,0.67202,256799997.0
2005-09-15 08:05:00,0.672,0.67205,0.67199,0.67199,52600001.0
2005-09-15 08:06:00,0.67204,0.6722,0.67204,0.6722,63500000.0
2005-09-15 08:07:00,0.67205,0.67232,0.67205,0.67216,171000001.0
2005-09-15 08:08:00,0.67216,0.67224,0.67207,0.67207,139399996.0
2005-09-15 08:09:00,0.67209,0.67212,0.67208,0.6721,101000001.0
2005-09-15 08:10:00,0.67207,0.67211,0.67207,0.6721,87100000.0
2005-09-15 08:11:00,0.67202,0.67207,0.672,0.672,84200001.0
2005-09-15 08:12:00,0.67198,0.67201,0.6719,0.67201,162400003.0
2005-09-15 08:13:00,0.67207,0.67207,0.67205,0.67205,15200000.0
2005-09-15 08:14:00,0.67209,0.67209,0.67206,0.67209,87599998.0
2005-09-15 08:15:00,0.67209,0.67209,0.67197,0.67197,70899999.0
2005-09-15 08:16:00,0.67202,0.67209,0.67199,0.67209,219999997.0
2005-09-15 08:17:00,0.67209,0.67209,0.67207,0.67209,94099998.0
2005-09-15 08:18:00,0.67205,0.67205,0.67205,0.67205,68699999.0
2005-09-15 08:19:00,0.67203,0.67209,0.67203,0.67205,146700000.0
2005-09-15 08:20:00,0.67206,0.67212,0.67203,0.67212,151200004.0
2005-09-15 08:21:00,0.67217,0.67217,0.67215,0.67215,9600000.0
2005-09-15 08:22:00,0.67219,0.67224,0.67212,0.67212,97700002.0
2005-09-15 08:23:00,0.67217,0.67221,0.67215,0.67215,111400003.0
2005-09-15 08:24:00,0.67218,0.67224,0.67218,0.67224,150300003.0
2005-09-15 08:25:00,0.6722,0.67223,0.67219,0.67219,102700001.0
2005-09-15 08:26:00,0.67213,0.67213,0.67213,0.67213,52799999.0
2005-09-15 08:27:00,0.67219,0.67226,0.67219,0.67222,157999998.0
2005-09-15 08:28:00,0.67224,0.67227,0.67218,0.67225,251899998.0
2005-09-15 08:29:00,0.67224,0.67224,0.67223,0.67223,49400002.0
2005-09-15 08:30:00,0.67227,0.6723,0.67227,0.6723,229299995.0
2005-09-15 08:31:00,0.67229,0.67241,0.67229,0.67237,157300002.0
2005-09-15 08:32:00,0.67237,0.67237,0.67229,0.67235,92500001.0
2005-09-15 08:33:00,0.67233,0.67233,0.6723,0.67233,130500003.0
2005-09-15 08:34:00,0.67233,0.67238,0.67231,0.67238,132099999.0
2005-09-15 08:35:00,0.67237,0.67237,0.67232,0.67234,94999999.0
2005-09-15 08:36:00,0.67232,0.67237,0.67232,0.67234,205599998.0
2005-09-15 08:37:00,0.67232,0.67235,0.67227,0.67235,96000000.0
2005-09-15 08:38:00,0.67234,0.67234,0.67228,0.67228,175200003.0
2005-09-15 08:39:00,0.67225,0.67233,0.67225,0.67233,71000002.0
2005-09-15 08:40:00,0.67227,0.67228,0.67224,0.67227,122900002.0
2005-09-15 08:41:00,0.67224,0.67224,0.67214,0.67221,237900000.0
2005-09-15 08:42:00,0.6722,0.6723,0.6722,0.67222,142799997.0
2005-09-15 08:43:00,0.67225,0.67226,0.6722,0.67223,57899999.0
2005-09-15 08:44:00,0.67223,0.67229,0.67212,0.67229,111300004.0
2005-09-15 08:45:00,0.67233,0.67248,0.67233,0.67243,179099997.0
2005-09-15 08:46:00,0.67246,0.67252,0.6724,0.67251,142300002.0
2005-09-15 08:47:00,0.67251,0.67251,0.67231,0.67231,217700004.0
2005-09-15 08:48:00,0.67226,0.67226,0.67221,0.67225,62900000.0
2005-09-15 08:49:00,0.67223,0.67231,0.67223,0.6723,140199999.0
2005-09-15 08:50:00,0.67232,0.67232,0.67228,0.67228,43100001.0
2005-09-15 08:51:00,0.67227,0.67232,0.67227,0.67227,215199993.0
2005-09-15 08:52:00,0.6723,0.67233,0.6723,0.67231,207200000.0
2005-09-15 08:53:00,0.67224,0.67224,0.6722,0.6722,64600002.0
2005-09-15 08:54:00,0.67211,0.67211,0.67193,0.67193,106900000.0
2005-09-15 08:55:00,0.67185,0.67198,0.67185,0.67196,115700000.0
2005-09-15 08:56:00,0.67188,0.67198,0.67182,0.67198,291100005.0
2005-09-15 08:57:00,0.672,0.672,0.67198,0.67199,88899999.0
2005-09-15 08:58:00,0.67204,0.67212,0.67204,0.67212,149199999.0
2005-09-15 08:59:00,0.67209,0.67234,0.67209,0.67226,126899997.0
2005-09-15 09:00:00,0.6723,0.67236,0.67229,0.67229,113899999.0
2005-09-15 09:01:00,0.67229,0.67229,0.67221,0.67226,227400000.0
2005-09-15 09:02:00,0.67226,0.67236,0.67226,0.67233,184799997.0
2005-09-15 09:03:00,0.67225,0.6723,0.67225,0.67225,151100002.0
2005-09-15 09:04:00,0.67231,0.67234,0.67231,0.67232,148099999.0
2005-09-15 09:05:00,0.67236,0.67238,0.67234,0.67238,156599998.0
2005-09-15 09:06:00,0.67231,0.67235,0.67226,0.67228,141000000.0
2005-09-15 09:07:00,0.67233,0.67233,0.67222,0.67227,108800003.0
2005-09-15 09:08:00,0.67227,0.67228,0.67217,0.6722,198300002.0
2005-09-15 09:09:00,0.67218,0.67218,0.67207,0.67207,139299996.0
2005-09-15 09:10:00,0.67209,0.67213,0.67207,0.67207,160199996.0
2005-09-15 09:11:00,0.67205,0.67212,0.67204,0.67206,202500000.0
2005-09-15 09:12:00,0.67205,0.6721,0.67205,0.6721,78100001.0
2005-09-15 09:13:00,0.67211,0.67211,0.67199,0.67207,186499998.0
2005-09-15 09:14:00,0.67205,0.67215,0.67205,0.6721,239800004.0
2005-09-15 09:15:00,0.67205,0.6722,0.67203,0.6722,56100001.0
2005-09-15 09:16:00,0.67218,0.67229,0.67218,0.67228,122999997.0
2005-09-15 09:17:00,0.6723,0.67237,0.67225,0.67233,133000001.0
2005-09-15 09:18:00,0.6723,0.67236,0.67227,0.67234,130099999.0
2005-09-15 09:19:00,0.67242,0.67253,0.67242,0.67248,154800005.0
2005-09-15 09:20:00,0.67252,0.67253,0.67247,0.67248,87499999.0
2005-09-15 09:21:00,0.67247,0.67255,0.6724,0.67241,275400004.0
2005-09-15 09:22:00,0.67237,0.67239,0.67229,0.67235,204999997.0
2005-09-15 09:23:00,0.67233,0.67233,0.67226,0.67233,122499999.0
2005-09-15 09:24:00,0.67235,0.67243,0.6723,0.67243,194500004.0
2005-09-15 09:25:00,0.67244,0.67244,0.67239,0.6724,124999999.0
2005-09-15 09:26:00,0.67239,0.67239,0.67232,0.67232,132799998.0
2005-09-15 09:27:00,0.67236,0.67241,0.67234,0.67237,89800002.0
2005-09-15 09:28:00,0.67239,0.6724,0.67233,0.67237,143500001.0
2005-09-15 09:29:00,0.67235,0.67235,0.67235,0.67235,24700001.0
2005-09-15 09:30:00,0.67237,0.67243,0.67237,0.67242,100699999.0
2005-09-15 09:31:00,0.67238,0.67244,0.67238,0.67244,51500000.0
2005-09-15 09:32:00,0.6724,0.67244,0.67238,0.67244,174100001.0
2005-09-15 09:33:00,0.67241,0.67241,0.67233,0.67233,74600000.0
2005-09-15 09:34:00,0.67232,0.67237,0.6723,0.67233,132100000.0
2005-09-15 09:35:00,0.67237,0.67241,0.67237,0.67241,66300001.0
2005-09-15 09:36:00,0.67237,0.67244,0.67235,0.67236,105700001.0
2005-09-15 09:37:00,0.67238,0.67238,0.67226,0.6723,114399996.0
2005-09-15 09:38:00,0.67233,0.67235,0.67228,0.67235,105800001.0
2005-09-15 09:39:00,0.67233,0.67235,0.67233,0.67235,24700000.0
2005-09-15 09:40:00,0.67234,0.67237,0.67234,0.67237,154200001.0
2005-09-15 09:41:00,0.67237,0.6724,0.67233,0.67235,113999999.0
2005-09-15 09:42:00,0.67238,0.67238,0.6723,0.67237,235399998.0
2005-09-15 09:43:00,0.67242,0.67248,0.67235,0.67248,131400000.0
2005-09-15 09:44:00,0.67241,0.67245,0.67241,0.67243,217899998.0
2005-09-15 09:45:00,0.6724,0.67245,0.6724,0.67245,74300000.0
2005-09-15 09:46:00,0.67247,0.67247,0.67242,0.67242,64600001.0
2005-09-15 09:47:00,0.67242,0.67246,0.67242,0.67246,123799998.0
2005-09-15 09:48:00,0.67243,0.67244,0.67238,0.67238,156099998.0
2005-09-15 09:49:00,0.6724,0.6724,0.67234,0.67235,150799999.0
2005-09-15 09:50:00,0.67239,0.67241,0.67233,0.67241,104500001.0
2005-09-15 09:51:00,0.67243,0.67245,0.6724,0.67242,86800001.0
2005-09-15 09:52:00,0.67244,0.67249,0.67242,0.67242,167000002.0
2005-09-15 09:53:00,0.67242,0.67242,0.67236,0.67237,340699995.0
2005-09-15 09:54:00,0.6723,0.67236,0.67227,0.67231,52700001.0
2005-09-15 09:55:00,0.67221,0.67221,0.67216,0.67216,71199996.0
2005-09-15 09:56:00,0.67219,0.67222,0.67216,0.67217,134399996.0
2005-09-15 09:57:00,0.67221,0.67224,0.67217,0.67224,277099998.0
2005-09-15 09:58:00,0.67227,0.67227,0.67223,0.67225,87700000.0
2005-09-15 09:59:00,0.67229,0.67231,0.67226,0.67231,167000000.0
2005-09-15 10:00:00,0.67229,0.67238,0.67229,0.67237,230800008.0
2005-09-15 10:01:00,0.67232,0.67241,0.67232,0.6724,162899999.0
2005-09-15 10:02:00,0.67237,0.67241,0.67236,0.67241,160699999.0
2005-09-15 10:03:00,0.67248,0.67256,0.67248,0.67255,173900001.0
2005-09-15 10:04:00,0.67254,0.67261,0.6725,0.6725,178099997.0
2005-09-15 10:05:00,0.67254,0.67262,0.67254,0.6726,104300002.0
2005-09-15 10:06:00,0.67258,0.6726,0.67254,0.6726,144299999.0
2005-09-15 10:07:00,0.67256,0.67257,0.67251,0.67253,218499998.0
2005-09-15 10:08:00,0.67253,0.6726,0.6725,0.6725,47500001.0
2005-09-15 10:09:00,0.67243,0.67249,0.67241,0.67248,116500001.0
2005-09-15 10:10:00,0.67249,0.67254,0.67244,0.67254,67600000.0
2005-09-15 10:11:00,0.67252,0.67258,0.67252,0.67256,146900002.0
2005-09-15 10:12:00,0.6726,0.67263,0.67252,0.67254,247099996.0
2005-09-15 10:13:00,0.67258,0.67263,0.67257,0.67257,96500002.0
2005-09-15 10:14:00,0.67261,0.67263,0.67256,0.67263,185800002.0
2005-09-15 10:15:00,0.67259,0.67268,0.67252,0.67268,164600001.0
2005-09-15 10:16:00,0.67274,0.67274,0.67263,0.67274,88699998.0
2005-09-15 10:17:00,0.6728,0.67293,0.6728,0.67291,255100002.0
2005-09-15 10:18:00,0.67293,0.67295,0.6729,0.67291,48200000.0
2005-09-15 10:19:00,0.67297,0.673,0.67296,0.673,161200001.0
2005-09-15 10:20:00,0.673,0.67307,0.67298,0.67307,158899998.0
2005-09-15 10:21:00,0.67307,0.67309,0.67305,0.67309,132499999.0
2005-09-15 10:22:00,0.67308,0.6731,0.67303,0.6731,157200002.0
2005-09-15 10:23:00,0.67307,0.67307,0.67294,0.67295,66999998.0
2005-09-15 10:24:00,0.67295,0.673,0.67295,0.673,79099998.0
2005-09-15 10:25:00,0.67299,0.67304,0.67298,0.67298,95300002.0
2005-09-15 10:26:00,0.673,0.6731,0.673,0.67303,204200004.0
2005-09-15 10:27:00,0.67297,0.67305,0.67292,0.67304,58200001.0
2005-09-15 10:28:00,0.67302,0.67309,0.67302,0.67309,223800000.0
2005-09-15 10:29:00,0.67303,0.67303,0.67289,0.673,228199996.0
2005-09-15 10:30:00,0.67317,0.67377,0.67317,0.67376,170200000.0
2005-09-15 10:31:00,0.67371,0.67381,0.67371,0.67381,139300000.0
2005-09-15 10:32:00,0.67382,0.67413,0.67382,0.67413,103899998.0
2005-09-15 10:33:00,0.67422,0.67423,0.67411,0.67413,118700003.0
2005-09-15 10:34:00,0.67407,0.67429,0.67407,0.67429,97199998.0
2005-09-15 10:35:00,0.67431,0.67432,0.67424,0.67426,106800002.0
2005-09-15 10:36:00,0.67426,0.6743,0.67417,0.67417,135799998.0
2005-09-15 10:37:00,0.67416,0.67416,0.67407,0.67407,61199998.0
2005-09-15 10:38:00,0.67405,0.67413,0.67402,0.67402,137000001.0
2005-09-15 10:39:00,0.67397,0.674,0.67393,0.674,80100001.0
2005-09-15 10:40:00,0.67401,0.6741,0.67395,0.67396,123000000.0
2005-09-15 10:41:00,0.674,0.674,0.67393,0.67396,240700002.0
2005-09-15 10:42:00,0.67401,0.67401,0.67394,0.67397,260300001.0
2005-09-15 10:43:00,0.67402,0.6741,0.674,0.67401,107499999.0
2005-09-15 10:44:00,0.67397,0.67397,0.67396,0.67397,82900002.0
2005-09-15 10:45:00,0.67397,0.6741,0.67396,0.6741,165899999.0
2005-09-15 10:46:00,0.67405,0.67413,0.67405,0.67413,160300003.0
2005-09-15 10:47:00,0.67415,0.67418,0.6741,0.67414,173600003.0
2005-09-15 10:48:00,0.67421,0.67423,0.67421,0.67423,35000000.0
2005-09-15 10:49:00,0.67427,0.67457,0.67423,0.67457,141899999.0
2005-09-15 10:50:00,0.67443,0.67443,0.67427,0.67429,148100000.0
2005-09-15 10:51:00,0.67436,0.67445,0.67436,0.67443,131900000.0
2005-09-15 10:52:00,0.67433,0.67443,0.67433,0.67443,78400002.0
2005-09-15 10:53:00,0.67445,0.67463,0.67445,0.67461,133199997.0
2005-09-15 10:54:00,0.67467,0.67472,0.67453,0.67453,116599997.0
2005-09-15 10:55:00,0.67455,0.67468,0.67455,0.67468,131899999.0
2005-09-15 10:56:00,0.67468,0.67473,0.67465,0.67473,263000003.0
2005-09-15 10:57:00,0.67469,0.67497,0.67469,0.6749,315499999.0
2005-09-15 10:58:00,0.67494,0.67499,0.67494,0.67499,54299999.0
2005-09-15 10:59:00,0.67497,0.67499,0.67492,0.67497,172200003.0
2005-09-15 11:00:00,0.67496,0.67497,0.67492,0.67492,149600001.0
2005-09-15 11:01:00,0.67489,0.67493,0.6748,0.67493,121999999.0
2005-09-15 11:02:00,0.67502,0.67519,0.675,0.6751,201399999.0
2005-09-15 11:03:00,0.67514,0.6752,0.67514,0.67514,86200000.0
2005-09-15 11:04:00,0.67513,0.67533,0.67512,0.67533,156399998.0
2005-09-15 11:05:00,0.67537,0.67547,0.67532,0.67532,93400000.0
2005-09-15 11:06:00,0.6753,0.67531,0.67526,0.67531,173799999.0
2005-09-15 11:07:00,0.67523,0.67526,0.67515,0.67515,123400000.0
2005-09-15 11:08:00,0.67519,0.67519,0.6751,0.67512,114400000.0
2005-09-15 11:09:00,0.67516,0.67525,0.67516,0.6752,108699999.0
2005-09-15 11:10:00,0.67518,0.67521,0.67513,0.67513,268299998.0
2005-09-15 11:11:00,0.67514,0.67514,0.67507,0.67507,91200002.0
2005-09-15 11:12:00,0.6751,0.67516,0.6751,0.67514,97200000.0
2005-09-15 11:13:00,0.67512,0.67514,0.6751,0.67514,86400003.0
2005-09-15 11:14:00,0.6752,0.67525,0.67519,0.67525,114899998.0
2005-09-15 11:15:00,0.67533,0.67533,0.67526,0.67527,109299999.0
2005-09-15 11:16:00,0.67527,0.67537,0.67527,0.67535,258400000.0
2005-09-15 11:17:00,0.67537,0.6754,0.67529,0.67533,126100000.0
2005-09-15 11:18:00,0.67533,0.67533,0.67527,0.6753,67699999.0
2005-09-15 11:19:00,0.67529,0.67543,0.67523,0.67543,184399999.0
2005-09-15 11:20:00,0.67535,0.67537,0.67525,0.67525,69200001.0
2005-09-15 11:21:00,0.67531,0.67531,0.67521,0.67521,99899999.0
2005-09-15 11:22:00,0.6752,0.6753,0.67516,0.67529,223700002.0
2005-09-15 11:23:00,0.67535,0.67536,0.67527,0.67528,110100000.0
2005-09-15 11:24:00,0.67532,0.67538,0.67532,0.67538,91699999.0
2005-09-15 11:25:00,0.67536,0.67543,0.67535,0.67537,156500002.0
2005-09-15 11:26:00,0.6754,0.67557,0.6754,0.67557,132600003.0
2005-09-15 11:27:00,0.67559,0.6756,0.67555,0.67559,141300000.0
2005-09-15 11:28:00,0.67557,0.67563,0.67556,0.67557,257000002.0
2005-09-15 11:29:00,0.67562,0.67564,0.67561,0.67562,112600001.0
2005-09-15 11:30:00,0.67563,0.67563,0.67541,0.67545,231299998.0
2005-09-15 11:31:00,0.6755,0.67556,0.67548,0.67548,128500002.0
2005-09-15 11:32:00,0.67553,0.67568,0.67551,0.67563,197499998.0
2005-09-15 11:33:00,0.67568,0.67592,0.67568,0.67575,90899999.0
2005-09-15 11:34:00,0.67577,0.67583,0.67572,0.67575,234299998.0
2005-09-15 11:35:00,0.6758,0.67587,0.67558,0.67558,103099996.0
2005-09-15 11:36:00,0.67558,0.67568,0.67555,0.67555,270999996.0
2005-09-15 11:37:00,0.67557,0.67562,0.67555,0.67562,132300002.0
2005-09-15 11:38:00,0.67551,0.67552,0.67551,0.67552,41400000.0
2005-09-15 11:39:00,0.67551,0.67561,0.67551,0.6756,54800000.0
2005-09-15 11:40:00,0.67559,0.67564,0.67559,0.67559,123799999.0
2005-09-15 11:41:00,0.67552,0.67557,0.67548,0.67555,143800004.0
2005-09-15 11:42:00,0.67566,0.67577,0.67566,0.67577,142899999.0
2005-09-15 11:43:00,0.67572,0.67579,0.67571,0.67579,207500001.0
2005-09-15 11:44:00,0.6758,0.67596,0.6758,0.67596,110200001.0
2005-09-15 11:45:00,0.67595,0.67604,0.67582,0.67582,192099998.0
2005-09-15 11:46:00,0.67573,0.67585,0.67573,0.6758,176399999.0
2005-09-15 11:47:00,0.67583,0.67588,0.67582,0.67588,20400000.0
2005-09-15 11:48:00,0.67579,0.67582,0.67575,0.67582,169300002.0
2005-09-15 11:49:00,0.67577,0.67579,0.67565,0.67574,156400005.0
2005-09-15 11:50:00,0.67563,0.67572,0.67562,0.6757,254199997.0
2005-09-15 11:51:00,0.67569,0.67569,0.67562,0.67564,160500001.0
2005-09-15 11:52:00,0.6757,0.67573,0.67565,0.67571,144500001.0
2005-09-15 11:53:00,0.67566,0.67578,0.67563,0.67578,199300001.0
2005-09-15 11:54:00,0.67575,0.67575,0.67564,0.67565,121099996.0
2005-09-15 11:55:00,0.67571,0.67575,0.67565,0.6757,120600000.0
2005-09-15 11:56:00,0.67572,0.67592,0.67572,0.67592,146799999.0
2005-09-15 11:57:00,0.67597,0.67602,0.67593,0.67602,228600001.0
2005-09-15 11:58:00,0.67597,0.67599,0.6759,0.67595,63500001.0
2005-09-15 11:59:00,0.67603,0.67628,0.67603,0.67628,77799998.0
2005-09-15 12:00:00,0.67626,0.67626,0.67601,0.67607,194799997.0
2005-09-15 12:01:00,0.67605,0.67605,0.67594,0.67594,137599998.0
2005-09-15 12:02:00,0.676,0.676,0.67583,0.6759,172600002.0
2005-09-15 12:03:00,0.6759,0.6759,0.67579,0.67579,72699999.0
2005-09-15 12:04:00,0.67576,0.67582,0.67573,0.67575,205600001.0
2005-09-15 12:05:00,0.67578,0.67582,0.67578,0.67578,122299999.0
2005-09-15 12:06:00,0.6758,0.67585,0.67577,0.67579,64800001.0
2005-09-15 12:07:00,0.6758,0.67584,0.67573,0.6758,216500003.0
2005-09-15 12:08:00,0.67585,0.67588,0.6758,0.67588,139700000.0
2005-09-15 12:09:00,0.67585,0.67587,0.6758,0.67582,127999997.0
2005-09-15 12:10:00,0.67583,0.67593,0.67583,0.67593,92700002.0
2005-09-15 12:11:00,0.67593,0.67597,0.6759,0.67595,92499999.0
2005-09-15 12:12:00,0.67588,0.67588,0.67582,0.67582,206000002.0
2005-09-15 12:13:00,0.67581,0.67582,0.67581,0.67581,140100000.0
2005-09-15 12:14:00,0.67584,0.67585,0.6758,0.67584,102199999.0
2005-09-15 12:15:00,0.67585,0.67585,0.67577,0.67577,55600001.0
2005-09-15 12:16:00,0.6758,0.67586,0.67577,0.67583,91399998.0
2005-09-15 12:17:00,0.67582,0.67582,0.67571,0.67575,123600001.0
2005-09-15 12:18:00,0.67577,0.6758,0.67575,0.67577,96700001.0
2005-09-15 12:19:00,0.67578,0.67578,0.67569,0.67569,78500000.0
2005-09-15 12:20:00,0.67576,0.67576,0.67569,0.6757,112400001.0
2005-09-15 12:21:00,0.67571,0.67572,0.67566,0.67567,105900000.0
2005-09-15 12:22:00,0.67566,0.6757,0.67566,0.6757,148499996.0
2005-09-15 12:23:00,0.67564,0.67573,0.67564,0.67573,173300000.0
2005-09-15 12:24:00,0.67576,0.6758,0.67575,0.6758,103899997.0
2005-09-15 12:25:00,0.67581,0.67585,0.67572,0.67572,124200004.0
2005-09-15 12:26:00,0.67569,0.67572,0.67569,0.67572,82300000.0
2005-09-15 12:27:00,0.67573,0.67579,0.67572,0.67572,261699996.0
2005-09-15 12:28:00,0.6757,0.67576,0.6757,0.67576,156099998.0
2005-09-15 12:29:00,0.67577,0.67581,0.67572,0.67579,225000002.0
2005-09-15 12:30:00,0.67575,0.6758,0.67575,0.6758,127599997.0
2005-09-15 12:31:00,0.67582,0.6759,0.67582,0.67586,107099998.0
2005-09-15 12:32:00,0.67585,0.67585,0.6758,0.6758,66100001.0
2005-09-15 12:33:00,0.67583,0.67586,0.67577,0.67582,233599995.0
2005-09-15 12:34:00,0.67579,0.67579,0.67578,0.67578,51900001.0
2005-09-15 12:35:00,0.6757,0.67576,0.6757,0.67572,80100000.0
2005-09-15 12:36:00,0.6757,0.6757,0.6757,0.6757,5400000.0
2005-09-15 12:37:00,0.67576,0.67581,0.67569,0.67569,157099998.0
2005-09-15 12:38:00,0.67567,0.67575,0.67559,0.67559,182800002.0
2005-09-15 12:39:00,0.67562,0.67564,0.67553,0.67563,145300002.0
2005-09-15 12:40:00,0.67558,0.67562,0.67553,0.67557,122199997.0
2005-09-15 12:41:00,0.67556,0.67558,0.67556,0.67557,107500001.0
2005-09-15 12:42:00,0.67555,0.67562,0.67554,0.67557,161400001.0
2005-09-15 12:43:00,0.6755,0.6755,0.67542,0.67545,86700002.0
2005-09-15 12:44:00,0.67544,0.67555,0.67544,0.67553,227599997.0
2005-09-15 12:45:00,0.67555,0.6756,0.67551,0.67555,293000009.0
2005-09-15 12:46:00,0.67551,0.67561,0.6755,0.67557,216799997.0
2005-09-15 12:47:00,0.67557,0.67563,0.67557,0.67563,195900002.0
2005-09-15 12:48:00,0.67567,0.67573,0.67562,0.67567,173300000.0
2005-09-15 12:49:00,0.67567,0.67571,0.67565,0.67568,176300000.0
2005-09-15 12:50:00,0.67572,0.67575,0.6757,0.6757,207400000.0
2005-09-15 12:51:00,0.67572,0.67578,0.67571,0.67575,198699996.0
2005-09-15 12:52:00,0.67575,0.67575,0.6757,0.6757,17400000.0
2005-09-15 12:53:00,0.67577,0.67577,0.67568,0.67577,144199998.0
2005-09-15 12:54:00,0.67581,0.67584,0.67581,0.67584,20699999.0
2005-09-15 12:55:00,0.67592,0.67592,0.6759,0.6759,47899998.0
2005-09-15 12:56:00,0.67595,0.67604,0.67595,0.67597,68500000.0
2005-09-15 12:57:00,0.67598,0.67602,0.67594,0.67595,112899998.0
2005-09-15 12:58:00,0.67594,0.67601,0.67594,0.67598,136699998.0
2005-09-15 12:59:00,0.67593,0.67596,0.67564,0.67564,167199997.0
2005-09-15 13:00:00,0.67575,0.67578,0.67572,0.67572,89700000.0
2005-09-15 13:01:00,0.67583,0.67587,0.67582,0.67582,102299999.0
2005-09-15 13:02:00,0.67586,0.67587,0.67578,0.67583,216599996.0
2005-09-15 13:03:00,0.67578,0.67587,0.67575,0.67587,176300001.0
2005-09-15 13:04:00,0.67587,0.6759,0.67584,0.67586,156500005.0
2005-09-15 13:05:00,0.67588,0.67593,0.67583,0.67587,135999999.0
2005-09-15 13:06:00,0.67591,0.67593,0.67585,0.67593,160300003.0
2005-09-15 13:07:00,0.67593,0.67597,0.67587,0.67593,155899999.0
2005-09-15 13:08:00,0.67597,0.67603,0.67595,0.676,162000001.0
2005-09-15 13:09:00,0.67603,0.6761,0.67603,0.67608,205999999.0
2005-09-15 13:10:00,0.67604,0.67611,0.67604,0.6761,173300003.0
2005-09-15 13:11:00,0.67615,0.67616,0.6761,0.6761,85700000.0
2005-09-15 13:12:00,0.67611,0.67619,0.67605,0.67619,261100001.0
2005-09-15 13:13:00,0.67619,0.67622,0.6761,0.6761,102000003.0
2005-09-15 13:14:00,0.6761,0.6762,0.6761,0.67612,173600000.0
2005-09-15 13:15:00,0.67619,0.67624,0.6761,0.67613,86500001.0
2005-09-15 13:16:00,0.67607,0.67617,0.67607,0.67617,160000000.0
2005-09-15 13:17:00,0.67626,0.67637,0.67623,0.67635,208700002.0
2005-09-15 13:18:00,0.6763,0.67634,0.67627,0.67627,89199999.0
2005-09-15 13:19:00,0.67624,0.67628,0.67624,0.67628,38300001.0
2005-09-15 13:20:00,0.67626,0.67633,0.67623,0.67623,96100002.0
2005-09-15 13:21:00,0.6762,0.67625,0.6762,0.67625,21700000.0
2005-09-15 13:22:00,0.67627,0.67633,0.67627,0.67633,58399999.0
2005-09-15 13:23:00,0.6764,0.67646,0.67635,0.6764,210500000.0
2005-09-15 13:24:00,0.6764,0.67641,0.67638,0.67641,162899999.0
2005-09-15 13:25:00,0.67638,0.67638,0.67624,0.67632,191900001.0
2005-09-15 13:26:00,0.67639,0.67644,0.67636,0.6764,202999998.0
2005-09-15 13:27:00,0.67644,0.67649,0.67641,0.67649,165600001.0
2005-09-15 13:28:00,0.67645,0.6765,0.67643,0.67644,139299999.0
2005-09-15 13:29:00,0.67645,0.67645,0.67645,0.67645,59300002.0
2005-09-15 13:30:00,0.67646,0.67646,0.67634,0.67636,107800001.0
2005-09-15 13:31:00,0.67632,0.67633,0.67627,0.67632,213000003.0
2005-09-15 13:32:00,0.67634,0.67635,0.67628,0.67635,208000002.0
2005-09-15 13:33:00,0.67635,0.67638,0.67629,0.67629,173200003.0
2005-09-15 13:34:00,0.67632,0.67632,0.67625,0.67629,188400001.0
2005-09-15 13:35:00,0.67632,0.67633,0.67627,0.67632,126199997.0
2005-09-15 13:36:00,0.67639,0.6764,0.67634,0.6764,122900002.0
2005-09-15 13:37:00,0.67639,0.67639,0.67633,0.67639,110100002.0
2005-09-15 13:38:00,0.67642,0.67645,0.67638,0.67645,161399999.0
2005-09-15 13:39:00,0.67644,0.67648,0.67639,0.67642,153999999.0
2005-09-15 13:40:00,0.67648,0.67648,0.6764,0.67647,96499999.0
2005-09-15 13:41:00,0.67641,0.67641,0.67632,0.67632,97300000.0
2005-09-15 13:42:00,0.67636,0.67638,0.67633,0.67633,158200001.0
2005-09-15 13:43:00,0.67634,0.67638,0.67631,0.67636,87500001.0
2005-09-15 13:44:00,0.67645,0.67647,0.67642,0.67643,198199996.0
2005-09-15 13:45:00,0.67644,0.6765,0.67643,0.67645,158300001.0
2005-09-15 13:46:00,0.67649,0.67655,0.67649,0.67655,138999998.0
2005-09-15 13:47:00,0.6766,0.67665,0.6766,0.67661,237400002.0
2005-09-15 13:48:00,0.67663,0.67668,0.6766,0.67663,92699998.0
2005-09-15 13:49:00,0.67665,0.67665,0.67657,0.67662,172900000.0
2005-09-15 13:50:00,0.6766,0.67667,0.6766,0.67665,245099999.0
2005-09-15 13:51:00,0.67666,0.67675,0.67666,0.6767,122500002.0
2005-09-15 13:52:00,0.67668,0.67672,0.67662,0.67662,85100001.0
2005-09-15 13:53:00,0.67669,0.67673,0.67664,0.6767,122199998.0
2005-09-15 13:54:00,0.6767,0.67671,0.67663,0.67668,110600002.0
2005-09-15 13:55:00,0.67661,0.67668,0.67661,0.67665,170299995.0
2005-09-15 13:56:00,0.67667,0.67669,0.67663,0.67666,87200001.0
2005-09-15 13:57:00,0.67659,0.6766,0.67655,0.67655,132100001.0
2005-09-15 13:58:00,0.67659,0.67668,0.67659,0.67668,98199999.0
2005-09-15 13:59:00,0.67666,0.6767,0.67665,0.67667,93499998.0
2005-09-15 14:00:00,0.67665,0.67672,0.67662,0.67672,163399999.0
2005-09-15 14:01:00,0.67673,0.67673,0.67666,0.67667,176799996.0
2005-09-15 14:02:00,0.67666,0.67671,0.67662,0.6767,73900000.0
2005-09-15 14:03:00,0.6767,0.67677,0.67666,0.67672,189500002.0
2005-09-15 14:04:00,0.67677,0.67678,0.67675,0.67676,165700000.0
2005-09-15 14:05:00,0.67663,0.67666,0.67663,0.67664,131600000.0
2005-09-15 14:06:00,0.67667,0.67674,0.67667,0.6767,207300000.0
2005-09-15 14:07:00,0.67667,0.67673,0.67663,0.67665,236300000.0
2005-09-15 14:08:00,0.67664,0.67668,0.67658,0.67668,132499996.0
2005-09-15 14:09:00,0.67668,0.67669,0.67663,0.67669,170199997.0
2005-09-15 14:10:00,0.67668,0.67668,0.67657,0.67665,169200002.0
2005-09-15 14:11:00,0.67661,0.67662,0.67655,0.67655,279700005.0
2005-09-15 14:12:00,0.67655,0.67655,0.67652,0.67652,107300000.0
2005-09-15 14:13:00,0.67658,0.67658,0.67643,0.67647,198599995.0
2005-09-15 14:14:00,0.6764,0.67646,0.6764,0.67643,91999997.0
2005-09-15 14:15:00,0.67644,0.67648,0.67636,0.67648,318499996.0
2005-09-15 14:16:00,0.67649,0.67649,0.67647,0.67647,114300001.0
2005-09-15 14:17:00,0.67641,0.67641,0.67631,0.67635,149400001.0
2005-09-15 14:18:00,0.67634,0.67635,0.67626,0.6763,79800001.0
2005-09-15 14:19:00,0.67632,0.67638,0.67627,0.67627,159300001.0
2005-09-15 14:20:00,0.67629,0.67638,0.67624,0.67627,148000001.0
2005-09-15 14:21:00,0.67626,0.67627,0.67617,0.67617,205999998.0
2005-09-15 14:22:00,0.6761,0.6761,0.67601,0.67605,72300000.0
2005-09-15 14:23:00,0.67607,0.67608,0.67598,0.67605,172000003.0
2005-09-15 14:24:00,0.67609,0.67613,0.67609,0.67613,79799998.0
2005-09-15 14:25:00,0.67616,0.67619,0.67613,0.67613,219400002.0
2005-09-15 14:26:00,0.67614,0.67614,0.67607,0.67607,190199992.0
2005-09-15 14:27:00,0.67614,0.67616,0.67609,0.67613,168599999.0
2005-09-15 14:28:00,0.67614,0.67616,0.67605,0.67605,205900001.0
2005-09-15 14:29:00,0.67608,0.67612,0.67592,0.67592,277000002.0
2005-09-15 14:30:00,0.6758,0.67592,0.6758,0.67592,83899998.0
2005-09-15 14:31:00,0.67592,0.67605,0.67592,0.67601,89500001.0
2005-09-15 14:32:00,0.67594,0.67594,0.67578,0.67585,139600004.0
2005-09-15 14:33:00,0.67581,0.6759,0.67578,0.67582,260499999.0
2005-09-15 14:34:00,0.67575,0.67575,0.67568,0.67569,95499998.0
2005-09-15 14:35:00,0.67571,0.67579,0.6757,0.67575,111500002.0
2005-09-15 14:36:00,0.67572,0.67577,0.67563,0.67575,115799998.0
2005-09-15 14:37:00,0.67576,0.67576,0.67566,0.6757,264899997.0
2005-09-15 14:38:00,0.67576,0.67576,0.67553,0.67554,210399999.0
2005-09-15 14:39:00,0.67551,0.67555,0.67543,0.67544,134000001.0
2005-09-15 14:40:00,0.67536,0.67536,0.67521,0.67532,138200002.0
2005-09-15 14:41:00,0.67537,0.67542,0.67537,0.67542,170800000.0
2005-09-15 14:42:00,0.67543,0.67548,0.67541,0.67546,92500001.0
2005-09-15 14:43:00,0.67554,0.67558,0.6755,0.67551,105600002.0
2005-09-15 14:44:00,0.67559,0.67562,0.67555,0.67562,129599998.0
2005-09-15 14:45:00,0.67563,0.67563,0.67553,0.67553,109900001.0
2005-09-15 14:46:00,0.67559,0.67565,0.67559,0.67561,109400000.0
2005-09-15 14:47:00,0.67561,0.67563,0.67561,0.67563,56799998.0
2005-09-15 14:48:00,0.67571,0.67572,0.6756,0.6756,191800002.0
2005-09-15 14:49:00,0.67567,0.67573,0.67567,0.6757,166400001.0
2005-09-15 14:50:00,0.67568,0.67568,0.6756,0.67567,74299998.0
2005-09-15 14:51:00,0.67561,0.67563,0.67557,0.67557,145299998.0
2005-09-15 14:52:00,0.67554,0.6756,0.67551,0.67557,199400000.0
2005-09-15 14:53:00,0.67554,0.67554,0.67549,0.67554,164399997.0
2005-09-15 14:54:00,0.67554,0.67557,0.67554,0.67555,136499996.0
2005-09-15 14:55:00,0.67563,0.67567,0.67557,0.67566,84600000.0
2005-09-15 14:56:00,0.67568,0.67568,0.6756,0.6756,222599998.0
2005-09-15 14:57:00,0.67562,0.67571,0.67562,0.67565,144300002.0
2005-09-15 14:58:00,0.67573,0.67573,0.67568,0.6757,145400002.0
2005-09-15 14:59:00,0.67564,0.67573,0.67564,0.67573,214700001.0
2005-09-15 15:00:00,0.67569,0.67573,0.67569,0.67572,80500002.0
2005-09-15 15:01:00,0.67577,0.67583,0.67577,0.67583,29400000.0
2005-09-15 15:02:00,0.67582,0.67583,0.67578,0.67578,47100001.0
2005-09-15 15:03:00,0.67579,0.67581,0.67574,0.67578,196899999.0
2005-09-15 15:04:00,0.6758,0.67585,0.67576,0.67583,154299998.0
2005-09-15 15:05:00,0.67585,0.67588,0.6758,0.6758,132600001.0
2005-09-15 15:06:00,0.67579,0.67584,0.67579,0.6758,134000002.0
2005-09-15 15:07:00,0.67577,0.67578,0.6757,0.67578,129700000.0
2005-09-15 15:08:00,0.67576,0.67577,0.6757,0.6757,160200001.0
2005-09-15 15:09:00,0.67573,0.67577,0.67567,0.67567,72800001.0
2005-09-15 15:10:00,0.67569,0.67577,0.67569,0.67577,136699999.0
2005-09-15 15:11:00,0.67585,0.67588,0.67582,0.67588,118100001.0
2005-09-15 15:12:00,0.67583,0.67583,0.67574,0.67582,142299997.0
2005-09-15 15:13:00,0.67585,0.67586,0.67575,0.67575,191100002.0
2005-09-15 15:14:00,0.67576,0.6758,0.67568,0.67574,142299999.0
2005-09-15 15:15:00,0.67575,0.67575,0.67564,0.67564,39100000.0
2005-09-15 15:16:00,0.67557,0.67561,0.67556,0.67557,146200001.0
2005-09-15 15:17:00,0.67562,0.67568,0.67562,0.67568,72499999.0
2005-09-15 15:18:00,0.6756,0.67561,0.67555,0.6756,140800000.0
2005-09-15 15:19:00,0.67555,0.67566,0.67555,0.67565,196499997.0
2005-09-15 15:20:00,0.67568,0.67568,0.67558,0.67562,159500002.0
2005-09-15 15:21:00,0.67565,0.67571,0.67558,0.67571,116599998.0
2005-09-15 15:22:00,0.67567,0.67589,0.67567,0.67589,98999999.0
2005-09-15 15:23:00,0.67591,0.67602,0.67588,0.67598,118699998.0
2005-09-15 15:24:00,0.67603,0.67613,0.67603,0.67613,155300002.0
2005-09-15 15:25:00,0.67614,0.6762,0.67609,0.67609,119400003.0
2005-09-15 15:26:00,0.67614,0.67614,0.67604,0.67607,91699999.0
2005-09-15 15:27:00,0.67603,0.67608,0.67602,0.67604,116899999.0
2005-09-15 15:28:00,0.67605,0.67609,0.67598,0.67605,268400002.0
2005-09-15 15:29:00,0.6761,0.6761,0.676,0.67602,83000002.0
2005-09-15 15:30:00,0.67601,0.67601,0.67593,0.67593,90199998.0
2005-09-15 15:31:00,0.67592,0.67595,0.67592,0.67595,61100002.0
2005-09-15 15:32:00,0.67597,0.67597,0.67579,0.67579,156400000.0
2005-09-15 15:33:00,0.67576,0.67576,0.67564,0.67564,135199999.0
2005-09-15 15:34:00,0.67573,0.67588,0.67573,0.67585,58900001.0
2005-09-15 15:35:00,0.67591,0.67597,0.67591,0.67595,135599997.0
2005-09-15 15:36:00,0.67597,0.676,0.67589,0.67589,156500002.0
2005-09-15 15:37:00,0.6758,0.67583,0.67575,0.67575,44300000.0
2005-09-15 15:38:00,0.67581,0.67582,0.67578,0.67578,113499998.0
2005-09-15 15:39:00,0.67573,0.67573,0.67569,0.67569,28000000.0
2005-09-15 15:40:00,0.67575,0.67581,0.67575,0.67581,145899997.0
2005-09-15 15:41:00,0.67574,0.67577,0.67572,0.67572,209499997.0
2005-09-15 15:42:00,0.67575,0.67575,0.67569,0.67573,94900003.0
2005-09-15 15:43:00,0.67575,0.67578,0.67571,0.67573,210500002.0
2005-09-15 15:44:00,0.67576,0.67578,0.67576,0.67578,83300000.0
2005-09-15 15:45:00,0.67576,0.6758,0.67576,0.67579,177200001.0
2005-09-15 15:46:00,0.67577,0.67585,0.67577,0.67582,110700000.0
2005-09-15 15:47:00,0.6759,0.67616,0.6759,0.67612,185400000.0
2005-09-15 15:48:00,0.67613,0.67616,0.67605,0.67605,107500003.0
2005-09-15 15:49:00,0.676,0.67601,0.67592,0.67592,170399994.0
2005-09-15 15:50:00,0.67594,0.67608,0.67594,0.67608,122099996.0
2005-09-15 15:51:00,0.67609,0.67611,0.67607,0.67609,133400002.0
2005-09-15 15:52:00,0.67604,0.67604,0.67597,0.67597,83900000.0
2005-09-15 15:53:00,0.67602,0.67602,0.6759,0.67594,91999998.0
2005-09-15 15:54:00,0.67595,0.67597,0.67589,0.67589,119599999.0
2005-09-15 15:55:00,0.67586,0.67588,0.67583,0.67583,66499999.0
2005-09-15 15:56:00,0.67583,0.67583,0.67573,0.67578,163999996.0
2005-09-15 15:57:00,0.67581,0.67584,0.67578,0.67582,71800000.0
2005-09-15 15:58:00,0.67577,0.67578,0.67574,0.67574,133700001.0
2005-09-15 15:59:00,0.6757,0.67576,0.67568,0.67575,241699999.0
2005-09-15 16:00:00,0.67574,0.67579,0.67566,0.6757,175200000.0
2005-09-15 16:01:00,0.67572,0.67572,0.67567,0.67567,64200000.0
2005-09-15 16:02:00,0.67576,0.67579,0.67572,0.67572,165800005.0
2005-09-15 16:03:00,0.67576,0.67579,0.67575,0.67579,77200000.0
2005-09-15 16:04:00,0.67588,0.67588,0.67578,0.67583,129500000.0
2005-09-15 16:05:00,0.67579,0.67587,0.67579,0.67583,188600000.0
2005-09-15 16:06:00,0.67583,0.67585,0.67579,0.67585,237399999.0
2005-09-15 16:07:00,0.67584,0.6759,0.67584,0.67585,123800000.0
2005-09-15 16:08:00,0.67582,0.67588,0.67574,0.67575,148599999.0
2005-09-15 16:09:00,0.67577,0.67584,0.67577,0.67578,114499999.0
2005-09-15 16:10:00,0.67578,0.6759,0.67576,0.67585,187099999.0
2005-09-15 16:11:00,0.67579,0.6759,0.67579,0.67586,163500003.0
2005-09-15 16:12:00,0.67587,0.67593,0.67585,0.67585,129899999.0
2005-09-15 16:13:00,0.67587,0.67591,0.67587,0.67591,64700001.0
2005-09-15 16:14:00,0.67594,0.67599,0.67592,0.67592,191899998.0
2005-09-15 16:15:00,0.67589,0.67589,0.67584,0.67586,26800001.0
2005-09-15 16:16:00,0.67591,0.67591,0.67587,0.67588,97800000.0
2005-09-15 16:17:00,0.67582,0.67592,0.67582,0.67588,277599997.0
2005-09-15 16:18:00,0.67588,0.67588,0.67578,0.67588,168199999.0
2005-09-15 16:19:00,0.67584,0.67588,0.6758,0.67588,85499999.0
2005-09-15 16:20:00,0.67588,0.67592,0.67588,0.6759,118300002.0
2005-09-15 16:21:00,0.6759,0.67591,0.6758,0.6758,105199998.0
2005-09-15 16:22:00,0.67585,0.67585,0.6758,0.6758,104699998.0
2005-09-15 16:23:00,0.6758,0.6758,0.6757,0.67576,39200001.0
2005-09-15 16:24:00,0.67582,0.67587,0.6758,0.6758,166100000.0
2005-09-15 16:25:00,0.67578,0.67586,0.67575,0.67586,146299996.0
2005-09-15 16:26:00,0.67582,0.67583,0.67576,0.67583,121199997.0
2005-09-15 16:27:00,0.67584,0.67587,0.67581,0.67582,255599998.0
2005-09-15 16:28:00,0.67581,0.67581,0.67574,0.67579,196900000.0
2005-09-15 16:29:00,0.67581,0.67584,0.67579,0.67584,60900001.0
2005-09-15 16:30:00,0.67589,0.67595,0.67587,0.6759,251000001.0
2005-09-15 16:31:00,0.6759,0.67597,0.6759,0.67594,96599999.0
2005-09-15 16:32:00,0.67583,0.6759,0.67583,0.6759,87499999.0
2005-09-15 16:33:00,0.67586,0.67586,0.67576,0.6758,129799999.0
2005-09-15 16:34:00,0.67578,0.67578,0.67571,0.67571,50200000.0
2005-09-15 16:35:00,0.67577,0.67581,0.67573,0.67577,153199997.0
2005-09-15 16:36:00,0.67578,0.67588,0.67578,0.67582,142000000.0
2005-09-15 16:37:00,0.67578,0.67579,0.67574,0.67575,94699999.0
2005-09-15 16:38:00,0.67581,0.67585,0.6758,0.67582,118500002.0
2005-09-15 16:39:00,0.67586,0.676,0.67586,0.676,85399996.0
2005-09-15 16:40:00,0.676,0.67605,0.67598,0.67605,266399997.0
2005-09-15 16:41:00,0.67598,0.676,0.6759,0.676,214299998.0
2005-09-15 16:42:00,0.67606,0.67613,0.67606,0.67608,27600000.0
2005-09-15 16:43:00,0.676,0.67613,0.676,0.67613,90900000.0
2005-09-15 16:44:00,0.67608,0.67614,0.67608,0.67611,136099999.0
2005-09-15 16:45:00,0.67609,0.67616,0.67609,0.67616,151700000.0
2005-09-15 16:46:00,0.67618,0.67642,0.67618,0.67642,297300002.0
2005-09-15 16:47:00,0.67644,0.67646,0.67637,0.67643,172200000.0
2005-09-15 16:48:00,0.67648,0.67663,0.67648,0.6766,137000000.0
2005-09-15 16:49:00,0.67668,0.67675,0.67663,0.67667,132399999.0
2005-09-15 16:50:00,0.67666,0.67673,0.67666,0.67667,89600002.0
2005-09-15 16:51:00,0.67675,0.67675,0.67665,0.67675,160399998.0
2005-09-15 16:52:00,0.67681,0.67686,0.67678,0.67683,139800001.0
2005-09-15 16:53:00,0.67687,0.67687,0.6768,0.67682,182000002.0
2005-09-15 16:54:00,0.67675,0.67675,0.67664,0.67664,56299999.0
2005-09-15 16:55:00,0.67666,0.67666,0.67647,0.67647,145800001.0
2005-09-15 16:56:00,0.67648,0.6767,0.67648,0.6767,132100000.0
2005-09-15 16:57:00,0.67677,0.67688,0.67672,0.67688,282000006.0
2005-09-15 16:58:00,0.67685,0.67694,0.67678,0.67694,49100000.0
2005-09-15 16:59:00,0.67703,0.67714,0.67703,0.67714,97200003.0
2005-09-15 17:00:00,0.67704,0.67704,0.67683,0.67683,183200001.0
2005-09-15 17:01:00,0.67689,0.67698,0.67687,0.67697,230200001.0
2005-09-15 17:02:00,0.67697,0.67697,0.67692,0.67695,297600003.0
2005-09-15 17:03:00,0.67689,0.67689,0.67681,0.67685,178099998.0
2005-09-15 17:04:00,0.67693,0.67699,0.67691,0.67692,138300002.0
2005-09-15 17:05:00,0.6769,0.67697,0.67687,0.67687,136400002.0
2005-09-15 17:06:00,0.67685,0.67685,0.67676,0.67676,198299997.0
2005-09-15 17:07:00,0.67673,0.67678,0.67671,0.67678,171499998.0
2005-09-15 17:08:00,0.67676,0.67679,0.67676,0.67679,34300000.0
2005-09-15 17:09:00,0.6768,0.6768,0.67676,0.67679,143800000.0
2005-09-15 17:10:00,0.67684,0.67684,0.67677,0.6768,134000001.0
2005-09-15 17:11:00,0.67679,0.67687,0.67679,0.67685,91300003.0
2005-09-15 17:12:00,0.67683,0.67687,0.67681,0.67682,177699999.0
2005-09-15 17:13:00,0.67683,0.67683,0.67672,0.67674,124899999.0
2005-09-15 17:14:00,0.67673,0.6768,0.67671,0.6768,72399999.0
2005-09-15 17:15:00,0.6768,0.67683,0.67675,0.67678,109400001.0
2005-09-15 17:16:00,0.67678,0.67678,0.6767,0.67675,182699999.0
2005-09-15 17:17:00,0.67678,0.6769,0.67678,0.6768,183999998.0
2005-09-15 17:18:00,0.67678,0.67683,0.67678,0.67683,78199999.0
2005-09-15 17:19:00,0.67685,0.67687,0.6768,0.6768,57399998.0
2005-09-15 17:20:00,0.67687,0.67687,0.67683,0.67683,87800003.0
2005-09-15 17:21:00,0.67683,0.67683,0.67675,0.67675,138399997.0
2005-09-15 17:22:00,0.67679,0.67684,0.67675,0.67678,160100001.0
2005-09-15 17:23:00,0.67675,0.6768,0.67666,0.67666,125100001.0
2005-09-15 17:24:00,0.67667,0.67674,0.67666,0.67672,103499999.0
2005-09-15 17:25:00,0.67671,0.67677,0.67669,0.67669,112799999.0
2005-09-15 17:26:00,0.67672,0.67676,0.67669,0.67669,173200003.0
2005-09-15 17:27:00,0.67669,0.67681,0.67669,0.67677,108100002.0
2005-09-15 17:28:00,0.67678,0.67678,0.67671,0.67678,36200000.0
2005-09-15 17:29:00,0.67676,0.67676,0.67669,0.67669,30200000.0
2005-09-15 17:30:00,0.67668,0.67668,0.67662,0.67662,206300002.0
2005-09-15 17:31:00,0.67665,0.67667,0.67661,0.67661,211399999.0
2005-09-15 17:32:00,0.67664,0.67665,0.6766,0.67661,89200004.0
2005-09-15 17:33:00,0.67661,0.67661,0.67653,0.67656,122000002.0
2005-09-15 17:34:00,0.67656,0.6766,0.67655,0.67657,166600000.0
2005-09-15 17:35:00,0.67662,0.67672,0.67662,0.6767,225499999.0
2005-09-15 17:36:00,0.67672,0.67672,0.67664,0.67664,150400001.0
2005-09-15 17:37:00,0.67663,0.67665,0.67662,0.67662,150299999.0
2005-09-15 17:38:00,0.6766,0.6767,0.6766,0.6766,240199997.0
2005-09-15 17:39:00,0.67662,0.67667,0.67662,0.67666,122799999.0
2005-09-15 17:40:00,0.67662,0.67665,0.67662,0.67665,142600002.0
2005-09-15 17:41:00,0.67668,0.67674,0.67666,0.67666,101399997.0
2005-09-15 17:42:00,0.67648,0.67654,0.67618,0.67624,142699998.0
2005-09-15 17:43:00,0.67661,0.67663,0.67654,0.67654,158399997.0
2005-09-15 17:44:00,0.67652,0.67661,0.67652,0.67661,69300001.0
2005-09-15 17:45:00,0.67658,0.67658,0.67649,0.67656,185000003.0
2005-09-15 17:46:00,0.67657,0.67657,0.67653,0.67653,21599999.0
2005-09-15 17:47:00,0.67649,0.67655,0.67649,0.67651,132700001.0
2005-09-15 17:48:00,0.67649,0.67649,0.67643,0.67646,116699997.0
2005-09-15 17:49:00,0.67645,0.67648,0.67642,0.67642,125600001.0
2005-09-15 17:50:00,0.67632,0.67637,0.67632,0.67637,31100000.0
2005-09-15 17:51:00,0.67639,0.67644,0.67636,0.6764,127800001.0
2005-09-15 17:52:00,0.67634,0.67634,0.67631,0.67631,56700001.0
2005-09-15 17:53:00,0.67628,0.67629,0.67625,0.67625,148600001.0
2005-09-15 17:54:00,0.67625,0.67633,0.67623,0.67633,165400003.0
2005-09-15 17:55:00,0.67624,0.67629,0.67618,0.67625,145500000.0
2005-09-15 17:56:00,0.67623,0.67623,0.67618,0.67618,92699998.0
2005-09-15 17:57:00,0.6762,0.6762,0.6762,0.6762,6600000.0
2005-09-15 17:58:00,0.67622,0.67624,0.67618,0.67618,157399999.0
2005-09-15 17:59:00,0.67618,0.67618,0.67608,0.67608,160600000.0
2005-09-15 18:00:00,0.67609,0.67619,0.67608,0.67609,146300000.0
2005-09-15 18:01:00,0.67606,0.67621,0.67606,0.67619,1188599990.0
2005-09-15 18:02:00,0.67621,0.67645,0.67621,0.67635,1486899993.0
2005-09-15 18:03:00,0.67635,0.67649,0.67633,0.67633,1604399999.0
2005-09-15 18:04:00,0.67628,0.6764,0.67624,0.6764,691599998.0
2005-09-15 18:05:00,0.67633,0.67641,0.67632,0.67638,1289399997.0
2005-09-15 18:06:00,0.67636,0.67643,0.67633,0.67633,1807600005.0
2005-09-15 18:07:00,0.6763,0.6763,0.6763,0.6763,1074799995.0
2005-09-15 18:08:00,0.6763,0.6763,0.6762,0.6763,1074799995.0
2005-09-15 18:09:00,0.67645,0.67645,0.67628,0.67643,1074799995.0
2005-09-15 18:10:00,0.67643,0.67643,0.67621,0.67621,1051600003.0
2005-09-15 18:11:00,0.67617,0.67625,0.67611,0.6762,1172499995.0
2005-09-15 18:12:00,0.67617,0.67617,0.67601,0.67601,1228699990.0
2005-09-15 18:13:00,0.67602,0.67615,0.67602,0.67612,935300006.0
2005-09-15 18:14:00,0.67613,0.6762,0.6761,0.6762,1598500013.0
2005-09-15 18:15:00,0.6761,0.6762,0.676,0.6762,1114200003.0
2005-09-15 18:16:00,0.67615,0.67622,0.67608,0.67615,1114200003.0
2005-09-15 18:17:00,0.67618,0.67625,0.67617,0.67617,967900009.0
2005-09-15 18:18:00,0.67618,0.67621,0.67612,0.67612,811999996.0
2005-09-15 18:19:00,0.67615,0.67619,0.67608,0.67617,862000005.0
2005-09-15 18:20:00,0.67615,0.67622,0.67613,0.67622,425200004.0
2005-09-15 18:21:00,0.67619,0.67625,0.6761,0.67619,1015799998.0
2005-09-15 18:22:00,0.6762,0.67628,0.6762,0.67628,1073000011.0
2005-09-15 18:23:00,0.67632,0.67651,0.67627,0.67651,1470900010.0
2005-09-15 18:24:00,0.67642,0.67642,0.67622,0.67622,765699990.0
2005-09-15 18:25:00,0.67609,0.67632,0.67609,0.67632,831000003.0
2005-09-15 18:26:00,0.67637,0.67637,0.67625,0.67634,1200400012.0
2005-09-15 18:27:00,0.67635,0.67637,0.67628,0.6763,780299990.0
2005-09-15 18:28:00,0.67628,0.67631,0.67625,0.6763,665499990.0
2005-09-15 18:29:00,0.67626,0.67633,0.67625,0.6763,966799994.0
2005-09-15 18:30:00,0.67629,0.67632,0.67621,0.67632,683200005.0
2005-09-15 18:31:00,0.67627,0.67627,0.67607,0.67607,521600003.0
2005-09-15 18:32:00,0.67607,0.67614,0.67604,0.67607,732000005.0
2005-09-15 18:33:00,0.67608,0.67613,0.67604,0.67609,885800009.0
2005-09-15 18:34:00,0.67607,0.67614,0.67604,0.67607,1197899997.0
2005-09-15 18:35:00,0.67605,0.67611,0.67605,0.67608,491400000.0
2005-09-15 18:36:00,0.67605,0.6761,0.67604,0.6761,217500002.0
2005-09-15 18:37:00,0.67608,0.6761,0.67605,0.6761,235699999.0
2005-09-15 18:38:00,0.67607,0.67607,0.67597,0.67597,221799996.0
2005-09-15 18:39:00,0.676,0.67607,0.67597,0.67602,333100004.0
2005-09-15 18:40:00,0.67607,0.67612,0.67603,0.67607,383599996.0
2005-09-15 18:41:00,0.67609,0.67609,0.67564,0.67579,746399992.0
2005-09-15 18:42:00,0.67607,0.6761,0.67603,0.6761,510700001.0
2005-09-15 18:43:00,0.67608,0.67608,0.67598,0.67598,312800002.0
2005-09-15 18:44:00,0.67597,0.67603,0.67596,0.67602,737500002.0
2005-09-15 18:45:00,0.67603,0.67606,0.67597,0.676,444800005.0
2005-09-15 18:46:00,0.67608,0.67608,0.67601,0.67605,175099995.0
2005-09-15 18:47:00,0.67605,0.67605,0.67599,0.67604,135900001.0
2005-09-15 18:48:00,0.67602,0.67605,0.67597,0.67605,523200005.0
2005-09-15 18:49:00,0.676,0.67608,0.676,0.67605,156700001.0
2005-09-15 18:50:00,0.67603,0.67608,0.67603,0.67608,108300001.0
2005-09-15 18:51:00,0.67597,0.67602,0.67563,0.67566,322700002.0
2005-09-15 18:52:00,0.67579,0.67598,0.67567,0.67583,443500007.0
2005-09-15 18:53:00,0.67603,0.67603,0.67587,0.67587,617700001.0
2005-09-15 18:54:00,0.67603,0.67605,0.676,0.67605,323300000.0
2005-09-15 18:55:00,0.67602,0.67605,0.67597,0.67602,550700001.0
2005-09-15 18:56:00,0.67603,0.67608,0.67603,0.67603,444200000.0
2005-09-15 18:57:00,0.67605,0.67613,0.67604,0.67604,315900000.0
2005-09-15 18:58:00,0.676,0.67605,0.67594,0.67594,934699993.0
2005-09-15 18:59:00,0.6759,0.67607,0.6759,0.67592,800900004.0
2005-09-15 19:00:00,0.67592,0.67601,0.67591,0.676,432899998.0
2005-09-15 19:01:00,0.67599,0.67607,0.67597,0.67597,90300003.0
2005-09-15 19:02:00,0.67602,0.67602,0.67593,0.676,486700005.0
2005-09-15 19:03:00,0.67595,0.67603,0.67592,0.67597,531100002.0
2005-09-15 19:04:00,0.67601,0.67606,0.67599,0.67604,408700002.0
2005-09-15 19:05:00,0.67599,0.67615,0.67599,0.67615,461000003.0
2005-09-15 19:06:00,0.67612,0.67619,0.67611,0.67612,638399992.0
2005-09-15 19:07:00,0.67617,0.67617,0.6761,0.67612,461399998.0
2005-09-15 19:08:00,0.67616,0.67616,0.67604,0.67605,1014899998.0
2005-09-15 19:09:00,0.67605,0.67616,0.67605,0.67613,537200004.0
2005-09-15 19:10:00,0.67613,0.67613,0.67605,0.6761,316999997.0
2005-09-15 19:11:00,0.67607,0.67613,0.67605,0.67613,106199998.0
2005-09-15 19:12:00,0.6761,0.6761,0.67605,0.67605,234700003.0
2005-09-15 19:13:00,0.67578,0.67618,0.67571,0.67603,315900008.0
2005-09-15 19:14:00,0.67608,0.6761,0.67598,0.67599,346700003.0
2005-09-15 19:15:00,0.67601,0.6761,0.67598,0.67606,612900007.0
2005-09-15 19:16:00,0.6761,0.6761,0.6761,0.6761,177900003.0
2005-09-15 19:17:00,0.6761,0.6761,0.6761,0.6761,415999999.0
2005-09-15 19:18:00,0.67608,0.67616,0.67608,0.67616,284399992.0
2005-09-15 19:19:00,0.67615,0.67621,0.67613,0.67615,544899999.0
2005-09-15 19:20:00,0.67614,0.67622,0.67614,0.67621,323399997.0
2005-09-15 19:21:00,0.67622,0.67629,0.67622,0.67623,271499999.0
2005-09-15 19:22:00,0.67625,0.67627,0.67619,0.67625,359299992.0
2005-09-15 19:23:00,0.67623,0.67633,0.67623,0.67629,404299999.0
2005-09-15 19:24:00,0.67631,0.67638,0.67631,0.67638,193000000.0
2005-09-15 19:25:00,0.67639,0.6765,0.67634,0.6765,235400002.0
2005-09-15 19:26:00,0.67647,0.67649,0.67634,0.67634,313500001.0
2005-09-15 19:27:00,0.67632,0.67647,0.67632,0.67647,798899998.0
2005-09-15 19:28:00,0.67647,0.67651,0.67641,0.67651,199000001.0
2005-09-15 19:29:00,0.67649,0.67649,0.67639,0.6764,702999993.0
2005-09-15 19:30:00,0.67638,0.67645,0.67636,0.67637,527999997.0
2005-09-15 19:31:00,0.67637,0.67648,0.67637,0.67641,684400010.0
2005-09-15 19:32:00,0.67642,0.67647,0.6764,0.67647,557799993.0
2005-09-15 19:33:00,0.67642,0.67646,0.67637,0.67643,227499999.0
2005-09-15 19:34:00,0.67643,0.67646,0.6764,0.67642,440399996.0
2005-09-15 19:35:00,0.6764,0.67643,0.67632,0.67632,509399994.0
2005-09-15 19:36:00,0.67632,0.67635,0.67628,0.67635,493199996.0
2005-09-15 19:37:00,0.67637,0.67643,0.67636,0.67643,366900001.0
2005-09-15 19:38:00,0.67622,0.67628,0.67596,0.67623,412900003.0
2005-09-15 19:39:00,0.67638,0.6764,0.67625,0.67625,804100001.0
2005-09-15 19:40:00,0.67622,0.67638,0.67622,0.67634,491099992.0
2005-09-15 19:41:00,0.67637,0.67639,0.6763,0.67636,715700002.0
2005-09-15 19:42:00,0.67636,0.67637,0.67621,0.67626,285699995.0
2005-09-15 19:43:00,0.67619,0.67623,0.67617,0.67623,133199997.0
2005-09-15 19:44:00,0.67623,0.67632,0.67618,0.67622,408099999.0
2005-09-15 19:45:00,0.67625,0.67633,0.67623,0.67623,257399998.0
2005-09-15 19:46:00,0.67627,0.67633,0.67627,0.67633,182299999.0
2005-09-15 19:47:00,0.67633,0.67636,0.6763,0.67636,142799997.0
2005-09-15 19:48:00,0.67635,0.67635,0.67632,0.67635,117000000.0
2005-09-15 19:49:00,0.67631,0.67634,0.67627,0.67634,245500005.0
2005-09-15 19:50:00,0.67633,0.67633,0.67625,0.67627,257599998.0
2005-09-15 19:51:00,0.67613,0.67613,0.67602,0.67612,348800006.0
2005-09-15 19:52:00,0.67615,0.67623,0.67615,0.67623,349099999.0
2005-09-15 19:53:00,0.67622,0.67622,0.67616,0.6762,78000000.0
2005-09-15 19:54:00,0.67617,0.67617,0.67609,0.67614,198400001.0
2005-09-15 19:55:00,0.67617,0.67617,0.6761,0.6761,182599999.0
2005-09-15 19:56:00,0.67611,0.67614,0.6761,0.6761,47800000.0
2005-09-15 19:57:00,0.67611,0.67619,0.67611,0.67613,628700001.0
2005-09-15 19:58:00,0.67613,0.67614,0.6761,0.67612,325299999.0
2005-09-15 19:59:00,0.67614,0.67622,0.67614,0.6762,533800000.0
2005-09-15 20:00:00,0.67628,0.67628,0.67625,0.67627,194000001.0
2005-09-15 20:01:00,0.67626,0.67626,0.67618,0.67622,334600001.0
2005-09-15 20:02:00,0.67624,0.67626,0.67618,0.67618,177199997.0
2005-09-15 20:03:00,0.6762,0.6762,0.67617,0.6762,189099999.0
2005-09-15 20:04:00,0.67621,0.67625,0.67621,0.67625,178600003.0
2005-09-15 20:05:00,0.67624,0.67624,0.6762,0.67621,102699999.0
2005-09-15 20:06:00,0.67616,0.67618,0.67612,0.67612,123200002.0
2005-09-15 20:07:00,0.6761,0.67621,0.6761,0.67617,228599999.0
2005-09-15 20:08:00,0.67616,0.67623,0.67616,0.6762,628099993.0
2005-09-15 20:09:00,0.67617,0.67618,0.67614,0.67616,198000000.0
2005-09-15 20:10:00,0.67615,0.6762,0.67614,0.67618,187400001.0
2005-09-15 20:11:00,0.67619,0.67629,0.67619,0.67622,206999999.0
2005-09-15 20:12:00,0.6762,0.67623,0.67612,0.6762,1025099995.0
2005-09-15 20:13:00,0.6762,0.67631,0.6762,0.6762,485000004.0
2005-09-15 20:14:00,0.67619,0.67619,0.67613,0.67617,337000005.0
2005-09-15 20:15:00,0.67622,0.67626,0.67619,0.67622,831400009.0
2005-09-15 20:16:00,0.67622,0.67628,0.67622,0.67628,405499998.0
2005-09-15 20:17:00,0.67629,0.67631,0.6762,0.67625,216999997.0
2005-09-15 20:18:00,0.67628,0.67628,0.67618,0.67618,337899999.0
2005-09-15 20:19:00,0.6762,0.67626,0.67618,0.6762,671299993.0
2005-09-15 20:20:00,0.67625,0.67633,0.67622,0.67628,416099995.0
2005-09-15 20:21:00,0.67627,0.6763,0.67627,0.6763,53500000.0
2005-09-15 20:22:00,0.6763,0.67633,0.67624,0.6763,139599994.0
2005-09-15 20:23:00,0.6763,0.67635,0.6762,0.67625,439099998.0
2005-09-15 20:24:00,0.67616,0.67625,0.67616,0.6762,134900003.0
2005-09-15 20:25:00,0.6762,0.67625,0.6762,0.67623,462300004.0
2005-09-15 20:26:00,0.67623,0.67627,0.6762,0.67625,830100005.0
2005-09-15 20:27:00,0.67623,0.67626,0.6762,0.67621,332400005.0
2005-09-15 20:28:00,0.67624,0.67628,0.67621,0.67625,538300006.0
2005-09-15 20:29:00,0.67625,0.67625,0.67617,0.67621,525000001.0
2005-09-15 20:30:00,0.67623,0.67632,0.67621,0.67629,1767199999.0
2005-09-15 20:31:00,0.67627,0.67643,0.67627,0.67634,901100007.0
2005-09-15 20:32:00,0.67637,0.67646,0.67632,0.67637,1544999986.0
2005-09-15 20:33:00,0.67636,0.67645,0.67636,0.6764,299300000.0
2005-09-15 20:34:00,0.67637,0.67644,0.67637,0.67641,237699998.0
2005-09-15 20:35:00,0.67644,0.67644,0.67636,0.67641,277500002.0
2005-09-15 20:36:00,0.67638,0.67638,0.6763,0.67635,437100004.0
2005-09-15 20:37:00,0.67632,0.6764,0.6761,0.67614,700600002.0
2005-09-15 20:38:00,0.67635,0.67643,0.67635,0.67635,629900006.0
2005-09-15 20:39:00,0.67635,0.6764,0.67635,0.67635,494200004.0
2005-09-15 20:40:00,0.67635,0.6764,0.67635,0.67635,399899995.0
2005-09-15 20:41:00,0.67636,0.67641,0.67633,0.67641,365299999.0
2005-09-15 20:42:00,0.67643,0.67645,0.67642,0.67642,109200002.0
2005-09-15 20:43:00,0.67638,0.6765,0.67638,0.67639,454399996.0
2005-09-15 20:44:00,0.67637,0.6764,0.67635,0.67637,849000000.0
2005-09-15 20:45:00,0.67641,0.67645,0.67638,0.67642,452399999.0
2005-09-15 20:46:00,0.67645,0.67645,0.67635,0.67641,185800000.0
2005-09-15 20:47:00,0.67643,0.67647,0.6764,0.67642,690499999.0
2005-09-15 20:48:00,0.6764,0.67648,0.67637,0.6764,842500005.0
2005-09-15 20:49:00,0.67628,0.67628,0.67601,0.67607,218400003.0
2005-09-15 20:50:00,0.67646,0.6765,0.6764,0.67648,1626599992.0
2005-09-15 20:51:00,0.67645,0.67655,0.67645,0.67655,396799998.0
2005-09-15 20:52:00,0.67658,0.67658,0.67651,0.67652,683599998.0
2005-09-15 20:53:00,0.67656,0.6766,0.67654,0.67657,1143099994.0
2005-09-15 20:54:00,0.67655,0.67659,0.67649,0.67655,695200000.0
2005-09-15 20:55:00,0.67656,0.6766,0.67653,0.67658,411800002.0
2005-09-15 20:56:00,0.67653,0.67659,0.67646,0.6765,1074700001.0
2005-09-15 20:57:00,0.67647,0.67655,0.67646,0.67653,934500003.0
2005-09-15 20:58:00,0.67655,0.6766,0.67652,0.67652,633499999.0
2005-09-15 20:59:00,0.67645,0.67645,0.67617,0.67617,1463999996.0
2005-09-15 21:00:00,0.67615,0.6763,0.67615,0.67625,1646299984.0
2005-09-15 21:01:00,0.67626,0.67631,0.67622,0.6763,1219899992.0
2005-09-15 21:02:00,0.67627,0.67641,0.67627,0.67637,506800001.0
2005-09-15 21:03:00,0.67642,0.67648,0.67638,0.67638,630599998.0
2005-09-15 21:04:00,0.67636,0.67636,0.6763,0.67636,579300003.0
2005-09-15 21:05:00,0.67634,0.67643,0.67632,0.67638,690599992.0
2005-09-15 21:06:00,0.67645,0.6765,0.67644,0.67645,691300001.0
2005-09-15 21:07:00,0.67647,0.67654,0.67645,0.67645,102099998.0
2005-09-15 21:08:00,0.67643,0.67645,0.67638,0.67638,129899998.0
2005-09-15 21:09:00,0.67647,0.67658,0.67647,0.67658,361500001.0
2005-09-15 21:10:00,0.67661,0.67661,0.67655,0.6766,172000000.0
2005-09-15 21:11:00,0.67661,0.67665,0.67661,0.67665,269100001.0
2005-09-15 21:12:00,0.67662,0.67665,0.67661,0.67661,148399996.0
2005-09-15 21:13:00,0.67659,0.67665,0.6765,0.67657,427999998.0
2005-09-15 21:14:00,0.6766,0.67663,0.67655,0.67658,459599996.0
2005-09-15 21:15:00,0.67658,0.6766,0.67655,0.6766,335099999.0
2005-09-15 21:16:00,0.6766,0.67669,0.6766,0.67669,195999999.0
2005-09-15 21:17:00,0.67667,0.67668,0.67663,0.67668,231099996.0
2005-09-15 21:18:00,0.6764,0.67647,0.67616,0.67629,211700000.0
2005-09-15 21:19:00,0.67663,0.67668,0.67656,0.67663,488899998.0
2005-09-15 21:20:00,0.67668,0.67668,0.67657,0.67658,1070499994.0
2005-09-15 21:21:00,0.67663,0.67674,0.67662,0.67665,482499996.0
2005-09-15 21:22:00,0.6767,0.67672,0.67667,0.67672,661100001.0
2005-09-15 21:23:00,0.6767,0.6767,0.67667,0.67667,10400000.0
2005-09-15 21:24:00,0.6767,0.6767,0.67661,0.67664,279900001.0
2005-09-15 21:25:00,0.67667,0.6767,0.67663,0.67667,293000002.0
2005-09-15 21:26:00,0.6767,0.6767,0.67662,0.67662,81399998.0
2005-09-15 21:27:00,0.67665,0.67665,0.67659,0.67665,111400003.0
2005-09-15 21:28:00,0.67663,0.67664,0.67657,0.67661,153699999.0
2005-09-15 21:29:00,0.67663,0.67663,0.67662,0.67662,87500001.0
2005-09-15 21:30:00,0.6766,0.67663,0.6766,0.67663,101299999.0
2005-09-15 21:31:00,0.67664,0.67669,0.67662,0.67667,284100001.0
2005-09-15 21:32:00,0.67668,0.6767,0.6766,0.67669,681000001.0
2005-09-15 21:33:00,0.67652,0.67658,0.67632,0.67644,509200004.0
2005-09-15 21:34:00,0.67607,0.67654,0.67607,0.67648,506300003.0
2005-09-15 21:35:00,0.6767,0.6767,0.67665,0.67668,249500005.0
2005-09-15 21:36:00,0.67623,0.67643,0.67623,0.67632,112599999.0
2005-09-15 21:37:00,0.6767,0.6767,0.67664,0.6767,356499995.0
2005-09-15 21:38:00,0.67667,0.6767,0.67662,0.67666,177700002.0
2005-09-15 21:39:00,0.6766,0.6767,0.6766,0.6767,109000000.0
2005-09-15 21:40:00,0.67669,0.67676,0.67669,0.6767,237100004.0
2005-09-15 21:41:00,0.67673,0.67677,0.67672,0.67675,99400000.0
2005-09-15 21:42:00,0.6767,0.67671,0.67666,0.67666,218399998.0
2005-09-15 21:43:00,0.67665,0.67677,0.67665,0.67669,341900002.0
2005-09-15 21:44:00,0.67668,0.67675,0.67668,0.67675,466099993.0
2005-09-15 21:45:00,0.67675,0.67675,0.67675,0.67675,107600002.0
2005-09-15 21:46:00,0.67673,0.67674,0.67671,0.67671,437099993.0
2005-09-15 21:47:00,0.67676,0.67678,0.67673,0.67678,252799995.0
2005-09-15 21:48:00,0.67678,0.67678,0.67671,0.67676,154099998.0
2005-09-15 21:49:00,0.67676,0.67678,0.67676,0.67676,186299999.0
2005-09-15 21:50:00,0.67676,0.67681,0.67675,0.6768,66300000.0
2005-09-15 21:51:00,0.67681,0.67684,0.67681,0.67683,284499997.0
2005-09-15 21:52:00,0.67685,0.677,0.67685,0.67694,163500001.0
2005-09-15 21:53:00,0.677,0.677,0.67698,0.67698,121100001.0
2005-09-15 21:54:00,0.67698,0.677,0.67695,0.67698,440100003.0
2005-09-15 21:55:00,0.67694,0.67706,0.67694,0.67699,126600001.0
2005-09-15 21:56:00,0.67703,0.67713,0.67703,0.67705,276399994.0
2005-09-15 21:57:00,0.67707,0.67709,0.67702,0.67702,334999995.0
2005-09-15 21:58:00,0.67706,0.67708,0.67703,0.67708,175799999.0
2005-09-15 21:59:00,0.6771,0.67712,0.67705,0.67712,285699996.0
2005-09-15 22:00:00,0.67709,0.67709,0.67702,0.67703,104000001.0
2005-09-15 22:01:00,0.67705,0.6771,0.67703,0.67709,298000001.0
2005-09-15 22:02:00,0.67708,0.6771,0.677,0.677,361000001.0
2005-09-15 22:03:00,0.67698,0.677,0.67692,0.67697,519499997.0
2005-09-15 22:04:00,0.67698,0.67698,0.6769,0.67694,298500000.0
2005-09-15 22:05:00,0.6769,0.67695,0.6769,0.67692,118600003.0
2005-09-15 22:06:00,0.67688,0.67688,0.67657,0.67671,91200001.0
2005-09-15 22:07:00,0.6767,0.67675,0.6767,0.67675,141100002.0
2005-09-15 22:08:00,0.67675,0.67681,0.67675,0.67675,233500003.0
2005-09-15 22:09:00,0.67655,0.67668,0.67646,0.67665,176299999.0
2005-09-15 22:10:00,0.67676,0.67678,0.6767,0.6767,116300001.0
2005-09-15 22:11:00,0.67672,0.67677,0.67669,0.67669,74199998.0
2005-09-15 22:12:00,0.67669,0.67675,0.67667,0.67673,420300001.0
2005-09-15 22:13:00,0.67673,0.67675,0.6767,0.67675,140699997.0
2005-09-15 22:14:00,0.67666,0.67666,0.67652,0.67663,191400004.0
2005-09-15 22:15:00,0.67665,0.67665,0.67654,0.6766,707999998.0
2005-09-15 22:16:00,0.67662,0.67665,0.67658,0.67662,584199996.0
2005-09-15 22:17:00,0.67663,0.67663,0.67658,0.67663,149900002.0
2005-09-15 22:18:00,0.67666,0.6767,0.67665,0.67666,190499998.0
2005-09-15 22:19:00,0.67665,0.67665,0.6766,0.67662,200399995.0
2005-09-15 22:20:00,0.67663,0.67663,0.6766,0.67663,85200002.0
2005-09-15 22:21:00,0.67661,0.67661,0.67655,0.67655,262599994.0
2005-09-15 22:22:00,0.67658,0.67665,0.67658,0.6766,263900002.0
2005-09-15 22:23:00,0.67656,0.67671,0.67656,0.67656,426399997.0
2005-09-15 22:24:00,0.67607,0.67641,0.67603,0.6763,289999997.0
2005-09-15 22:25:00,0.6766,0.67664,0.67659,0.67661,355899994.0
2005-09-15 22:26:00,0.67657,0.6766,0.67655,0.67657,271399999.0
2005-09-15 22:27:00,0.67647,0.67647,0.67633,0.67642,242599997.0
2005-09-15 22:28:00,0.67657,0.67659,0.67652,0.67658,162800003.0
2005-09-15 22:29:00,0.67665,0.67665,0.6766,0.6766,325199997.0
2005-09-15 22:30:00,0.67664,0.67668,0.67664,0.67664,121199997.0
2005-09-15 22:31:00,0.67664,0.67666,0.67661,0.67661,135800000.0
2005-09-15 22:32:00,0.67663,0.67663,0.6766,0.6766,264200000.0
2005-09-15 22:33:00,0.6766,0.67666,0.6766,0.67666,211600002.0
2005-09-15 22:34:00,0.67667,0.67667,0.6766,0.67664,232499995.0
2005-09-15 22:35:00,0.67665,0.67668,0.6766,0.67668,180499998.0
2005-09-15 22:36:00,0.67669,0.67671,0.67665,0.67666,89100002.0
2005-09-15 22:37:00,0.67666,0.6767,0.6766,0.6766,274800000.0
2005-09-15 22:38:00,0.67665,0.67665,0.67658,0.6766,112600001.0
2005-09-15 22:39:00,0.67661,0.67661,0.67657,0.67657,259499996.0
2005-09-15 22:40:00,0.67656,0.6766,0.67655,0.6766,417100000.0
2005-09-15 22:41:00,0.6766,0.67663,0.6766,0.67661,205099995.0
2005-09-15 22:42:00,0.67652,0.6766,0.67652,0.67658,331999996.0
2005-09-15 22:43:00,0.67663,0.67668,0.6766,0.6766,82400000.0
2005-09-15 22:44:00,0.67662,0.67663,0.6766,0.67661,97399998.0
2005-09-15 22:45:00,0.67662,0.67662,0.67653,0.67659,176100003.0
2005-09-15 22:46:00,0.67656,0.67661,0.67656,0.6766,183499998.0
2005-09-15 22:47:00,0.67663,0.67663,0.67655,0.67655,111600000.0
2005-09-15 22:48:00,0.67655,0.67663,0.67653,0.67653,264200004.0
2005-09-15 22:49:00,0.67663,0.67663,0.67655,0.67655,168499996.0
2005-09-15 22:50:00,0.6766,0.67663,0.67657,0.67657,157999999.0
2005-09-15 22:51:00,0.67656,0.67657,0.67653,0.67657,48800000.0
2005-09-15 22:52:00,0.67657,0.67661,0.67655,0.67655,174499999.0
2005-09-15 22:53:00,0.67656,0.67666,0.67656,0.67658,95600001.0
2005-09-15 22:54:00,0.67657,0.67661,0.67655,0.67655,110000001.0
2005-09-15 22:55:00,0.67651,0.67651,0.67647,0.67649,127200000.0
2005-09-15 22:56:00,0.67649,0.67651,0.67643,0.67651,20000000.0
2005-09-15 22:57:00,0.67652,0.67655,0.67647,0.67652,227000002.0
2005-09-15 22:58:00,0.67653,0.67658,0.67648,0.67655,337200004.0
2005-09-15 22:59:00,0.67637,0.67652,0.6762,0.67627,225299999.0
2005-09-15 23:00:00,0.67615,0.6765,0.67615,0.67628,183700000.0
2005-09-15 23:01:00,0.67635,0.67647,0.67624,0.67627,265699995.0
2005-09-15 23:02:00,0.6762,0.67637,0.67617,0.67627,159299998.0
2005-09-15 23:03:00,0.67622,0.67629,0.67613,0.67621,147000003.0
2005-09-15 23:04:00,0.67608,0.67641,0.67608,0.67626,173900000.0
2005-09-15 23:05:00,0.67654,0.67657,0.67591,0.67595,209500000.0
2005-09-15 23:06:00,0.67601,0.67619,0.67586,0.67592,160699999.0
2005-09-15 23:07:00,0.6764,0.6764,0.67589,0.67613,134500000.0
2005-09-15 23:08:00,0.67608,0.67625,0.67608,0.67613,166099997.0
2005-09-15 23:09:00,0.6762,0.67639,0.67602,0.67605,227200000.0
2005-09-15 23:10:00,0.67609,0.67638,0.67609,0.67622,99600002.0
2005-09-15 23:11:00,0.67622,0.67647,0.67608,0.67608,300200000.0
2005-09-15 23:12:00,0.67604,0.67633,0.67604,0.67633,144900003.0
2005-09-15 23:13:00,0.67617,0.67632,0.67615,0.67629,158800002.0
2005-09-15 23:14:00,0.67582,0.67639,0.6758,0.67633,223900001.0
2005-09-15 23:15:00,0.67635,0.67642,0.67615,0.67615,59199999.0
2005-09-15 23:16:00,0.67608,0.67641,0.67608,0.67623,193200002.0
2005-09-15 23:17:00,0.67632,0.67639,0.67603,0.67615,260600004.0
2005-09-15 23:18:00,0.6761,0.6763,0.67604,0.6763,357799999.0
2005-09-15 23:19:00,0.67621,0.67632,0.67604,0.67613,217200001.0
2005-09-15 23:20:00,0.67609,0.67609,0.67599,0.67605,164700001.0
2005-09-15 23:21:00,0.67609,0.67644,0.67609,0.67644,138300001.0
2005-09-15 23:22:00,0.6766,0.6766,0.6765,0.6765,50100000.0
2005-09-15 23:23:00,0.67647,0.67652,0.67643,0.67647,251800003.0
2005-09-15 23:24:00,0.67647,0.67655,0.67647,0.67647,71399999.0
2005-09-15 23:25:00,0.67647,0.67653,0.67647,0.67653,19100000.0
2005-09-15 23:26:00,0.6765,0.6765,0.67646,0.6765,148000002.0
2005-09-15 23:27:00,0.67643,0.67648,0.67643,0.67646,131399998.0
2005-09-15 23:28:00,0.67656,0.67657,0.67656,0.67657,124799999.0
2005-09-15 23:29:00,0.67651,0.67651,0.67636,0.67643,201300001.0
2005-09-15 23:30:00,0.6765,0.67658,0.6765,0.67656,180500005.0
2005-09-15 23:31:00,0.6766,0.6766,0.67652,0.67659,170200001.0
2005-09-15 23:32:00,0.67662,0.67662,0.67657,0.6766,67499998.0
2005-09-15 23:33:00,0.67633,0.67636,0.67614,0.67631,153500000.0
2005-09-15 23:34:00,0.6766,0.6766,0.67655,0.67657,100700000.0
2005-09-15 23:35:00,0.6766,0.67667,0.6766,0.67666,89200001.0
2005-09-15 23:36:00,0.67659,0.67659,0.67649,0.67649,117600002.0
2005-09-15 23:37:00,0.6765,0.67663,0.6765,0.67657,194099998.0
2005-09-15 23:38:00,0.67657,0.67666,0.67657,0.67662,154900002.0
2005-09-15 23:39:00,0.67665,0.67667,0.67662,0.67665,93500002.0
2005-09-15 23:40:00,0.67663,0.67663,0.67657,0.67659,150500000.0
2005-09-15 23:41:00,0.67665,0.67665,0.6766,0.6766,25700000.0
2005-09-15 23:42:00,0.6767,0.67676,0.6767,0.67676,37700000.0
2005-09-15 23:43:00,0.67676,0.67676,0.67669,0.67669,132200002.0
2005-09-15 23:44:00,0.67633,0.67664,0.67627,0.67652,286000001.0
2005-09-15 23:45:00,0.67664,0.67664,0.67659,0.67659,23500000.0
2005-09-15 23:46:00,0.6762,0.67658,0.6762,0.67651,118300001.0
2005-09-15 23:47:00,0.67661,0.67662,0.67661,0.67662,31100000.0
2005-09-15 23:48:00,0.67635,0.67657,0.67635,0.67636,181400003.0
2005-09-15 23:49:00,0.67667,0.67671,0.67667,0.67671,36699998.0
2005-09-15 23:50:00,0.6767,0.6767,0.6767,0.6767,800000.0
2005-09-15 23:51:00,0.67639,0.67656,0.67632,0.67651,101800000.0
2005-09-15 23:52:00,0.67666,0.6767,0.67666,0.67667,232600002.0
2005-09-15 23:53:00,0.67666,0.67671,0.67663,0.67663,172200002.0
2005-09-15 23:54:00,0.67624,0.67658,0.67624,0.67651,154299997.0
2005-09-15 23:55:00,0.67665,0.67665,0.6766,0.67665,161999998.0
2005-09-15 23:56:00,0.67663,0.67665,0.6766,0.67662,151999999.0
2005-09-15 23:57:00,0.67665,0.67667,0.67662,0.67662,156699999.0
2005-09-15 23:58:00,0.67612,0.67626,0.67587,0.67616,346699999.0
2005-09-15 23:59:00,0.67662,0.67665,0.67662,0.67665,60899998.0
2005-09-16 00:00:00,0.67662,0.67667,0.6766,0.6766,210899997.0
2005-09-16 00:01:00,0.67663,0.67667,0.6766,0.67667,140200000.0
2005-09-16 00:02:00,0.67667,0.67667,0.67663,0.67663,59300001.0
2005-09-16 00:03:00,0.67665,0.67665,0.67665,0.67665,53000002.0
2005-09-16 00:04:00,0.67635,0.67639,0.6762,0.67627,105400001.0
2005-09-16 00:05:00,0.67662,0.67665,0.67662,0.67665,42200001.0
2005-09-16 00:06:00,0.67663,0.67667,0.67662,0.67665,135500001.0
2005-09-16 00:07:00,0.67662,0.67665,0.6766,0.6766,148600002.0
2005-09-16 00:08:00,0.67663,0.67667,0.67662,0.67662,195500000.0
2005-09-16 00:09:00,0.67623,0.67629,0.67613,0.67613,291200001.0
2005-09-16 00:10:00,0.67665,0.67665,0.6766,0.6766,172199997.0
2005-09-16 00:11:00,0.67665,0.67665,0.67658,0.67658,51500002.0
2005-09-16 00:12:00,0.6766,0.6766,0.67644,0.6765,150899999.0
2005-09-16 00:13:00,0.67646,0.67648,0.67645,0.67646,176200006.0
2005-09-16 00:14:00,0.6765,0.67651,0.6765,0.67651,35100000.0
2005-09-16 00:15:00,0.67658,0.67658,0.67652,0.67655,82100003.0
2005-09-16 00:16:00,0.67608,0.67632,0.67607,0.67632,74400000.0
2005-09-16 00:17:00,0.67659,0.67659,0.67657,0.67657,115899999.0
2005-09-16 00:18:00,0.67656,0.67659,0.67655,0.67656,131300003.0
2005-09-16 00:19:00,0.67655,0.67655,0.6765,0.6765,51899998.0
2005-09-16 00:20:00,0.67652,0.67655,0.67652,0.67655,20400000.0
2005-09-16 00:21:00,0.67638,0.67662,0.67631,0.67631,83600001.0
2005-09-16 00:22:00,0.67652,0.67661,0.67652,0.67661,79200000.0
2005-09-16 00:23:00,0.67659,0.67662,0.67652,0.67662,208899996.0
2005-09-16 00:24:00,0.6766,0.6766,0.67655,0.67657,152999999.0
2005-09-16 00:25:00,0.67651,0.67651,0.67642,0.67642,84400000.0
2005-09-16 00:26:00,0.67652,0.67663,0.67652,0.67663,107700000.0
2005-09-16 00:27:00,0.67663,0.67663,0.67643,0.67652,75900000.0
2005-09-16 00:28:00,0.67657,0.67661,0.67656,0.67657,178799997.0
2005-09-16 00:29:00,0.67656,0.67656,0.67643,0.67643,99599998.0
2005-09-16 00:30:00,0.67653,0.6767,0.67653,0.6767,77499998.0
2005-09-16 00:31:00,0.67667,0.67676,0.67667,0.67673,25100000.0
2005-09-16 00:32:00,0.67672,0.67672,0.67665,0.67671,153700001.0
2005-09-16 00:33:00,0.67656,0.67668,0.67656,0.67668,100600000.0
2005-09-16 00:34:00,0.6766,0.67668,0.67658,0.67668,131400003.0
2005-09-16 00:35:00,0.67665,0.67675,0.67665,0.67675,114400002.0
2005-09-16 00:36:00,0.67672,0.67672,0.6767,0.67671,75200002.0
2005-09-16 00:37:00,0.67677,0.67677,0.67667,0.67669,235500000.0
2005-09-16 00:38:00,0.67674,0.6768,0.67674,0.6768,46999998.0
2005-09-16 00:39:00,0.67679,0.67681,0.67679,0.67681,61399999.0
2005-09-16 00:40:00,0.67673,0.67673,0.6766,0.67663,63399998.0
2005-09-16 00:41:00,0.67665,0.67675,0.67665,0.67675,348400003.0
2005-09-16 00:42:00,0.67676,0.67676,0.67665,0.67665,35100000.0
2005-09-16 00:43:00,0.67658,0.67662,0.67658,0.67662,103299999.0
2005-09-16 00:44:00,0.67664,0.67665,0.67655,0.67655,140899999.0
2005-09-16 00:45:00,0.6765,0.67657,0.6765,0.67656,111200000.0
2005-09-16 00:46:00,0.67657,0.6766,0.67653,0.67658,134800002.0
2005-09-16 00:47:00,0.67658,0.67663,0.67658,0.67663,91000001.0
2005-09-16 00:48:00,0.67663,0.67665,0.67663,0.67663,83800001.0
2005-09-16 00:49:00,0.6767,0.67671,0.67665,0.67665,74600001.0
2005-09-16 00:50:00,0.67672,0.67676,0.67668,0.67672,108400000.0
2005-09-16 00:51:00,0.67677,0.67677,0.67667,0.67677,85400000.0
2005-09-16 00:52:00,0.67675,0.6768,0.67675,0.67675,59999999.0
2005-09-16 00:53:00,0.67675,0.67676,0.67672,0.67674,66300001.0
2005-09-16 00:54:00,0.67673,0.67673,0.67669,0.67671,59000001.0
2005-09-16 00:55:00,0.67675,0.67675,0.67668,0.67668,158199998.0
2005-09-16 00:56:00,0.67661,0.67668,0.67658,0.67665,55700001.0
2005-09-16 00:57:00,0.67667,0.6767,0.67665,0.67668,156399997.0
2005-09-16 00:58:00,0.67647,0.67658,0.67636,0.67643,172600003.0
2005-09-16 00:59:00,0.67667,0.6767,0.67667,0.6767,31300000.0
2005-09-16 01:00:00,0.67665,0.67667,0.67665,0.67667,9700000.0
2005-09-16 01:01:00,0.67662,0.67668,0.67662,0.67668,39800001.0
2005-09-16 01:02:00,0.67668,0.67668,0.67667,0.67667,55099998.0
2005-09-16 01:03:00,0.67662,0.67662,0.6762,0.67653,266700002.0
2005-09-16 01:04:00,0.67663,0.67666,0.67663,0.67666,80200000.0
2005-09-16 01:05:00,0.67663,0.67665,0.6766,0.67665,69099998.0
2005-09-16 01:06:00,0.67662,0.67662,0.6765,0.67655,107299998.0
2005-09-16 01:07:00,0.67654,0.67663,0.67649,0.67649,79800001.0
2005-09-16 01:08:00,0.67652,0.67658,0.67651,0.67653,118299998.0
2005-09-16 01:09:00,0.67656,0.67662,0.67653,0.67658,137400000.0
2005-09-16 01:10:00,0.67663,0.67666,0.6766,0.6766,207400003.0
2005-09-16 01:11:00,0.67673,0.67689,0.67673,0.67685,166700003.0
2005-09-16 01:12:00,0.67682,0.67685,0.6768,0.67683,141399998.0
2005-09-16 01:13:00,0.67684,0.67687,0.67684,0.67685,118600004.0
2005-09-16 01:14:00,0.67683,0.67685,0.6768,0.67683,161799998.0
2005-09-16 01:15:00,0.6768,0.67685,0.6768,0.67683,134900003.0
2005-09-16 01:16:00,0.67678,0.67678,0.67669,0.67671,240199995.0
2005-09-16 01:17:00,0.67666,0.67671,0.67666,0.67667,103000000.0
2005-09-16 01:18:00,0.67665,0.6767,0.67663,0.67667,145300004.0
2005-09-16 01:19:00,0.6767,0.6767,0.67663,0.67665,123199998.0
2005-09-16 01:20:00,0.67668,0.67673,0.67666,0.6767,111700002.0
2005-09-16 01:21:00,0.67668,0.6767,0.67667,0.6767,39100001.0
2005-09-16 01:22:00,0.67673,0.67673,0.67667,0.6767,86200001.0
2005-09-16 01:23:00,0.6767,0.6767,0.67667,0.67667,14300000.0
2005-09-16 01:24:00,0.67672,0.67676,0.67672,0.67676,47699999.0
2005-09-16 01:25:00,0.67676,0.67676,0.67672,0.67672,71200001.0
2005-09-16 01:26:00,0.67673,0.67673,0.67668,0.67668,95400002.0
2005-09-16 01:27:00,0.67672,0.67675,0.67666,0.67675,166799996.0
2005-09-16 01:28:00,0.67675,0.67675,0.67668,0.67668,108299997.0
2005-09-16 01:29:00,0.67675,0.67675,0.6767,0.67675,85099998.0
2005-09-16 01:30:00,0.67673,0.67678,0.67673,0.67673,309899998.0
2005-09-16 01:31:00,0.6767,0.6767,0.67664,0.67664,89500000.0
2005-09-16 01:32:00,0.67663,0.67671,0.67662,0.67665,223200001.0
2005-09-16 01:33:00,0.67667,0.67672,0.67659,0.67659,131500000.0
2005-09-16 01:34:00,0.67661,0.67663,0.67658,0.67658,143899998.0
2005-09-16 01:35:00,0.6766,0.67665,0.67657,0.67657,128100002.0
2005-09-16 01:36:00,0.67661,0.67669,0.6766,0.67668,61399998.0
2005-09-16 01:37:00,0.67677,0.67682,0.67677,0.6768,88900001.0
2005-09-16 01:38:00,0.67677,0.67684,0.67674,0.67684,44399999.0
2005-09-16 01:39:00,0.67685,0.67685,0.67672,0.67677,139199999.0
2005-09-16 01:40:00,0.67669,0.67669,0.6766,0.67663,166600002.0
2005-09-16 01:41:00,0.67662,0.67669,0.6766,0.67663,268199999.0
2005-09-16 01:42:00,0.67661,0.6767,0.67656,0.67669,100499998.0
2005-09-16 01:43:00,0.67668,0.67672,0.67664,0.67672,154499997.0
2005-09-16 01:44:00,0.67675,0.67675,0.6767,0.67672,133999999.0
2005-09-16 01:45:00,0.67675,0.67675,0.67667,0.6767,93500000.0
2005-09-16 01:46:00,0.67668,0.67668,0.67656,0.67656,45700001.0
2005-09-16 01:47:00,0.67655,0.67655,0.67649,0.67652,126199997.0
2005-09-16 01:48:00,0.67646,0.67647,0.67641,0.67645,65599999.0
2005-09-16 01:49:00,0.67645,0.67654,0.67645,0.67647,169100002.0
2005-09-16 01:50:00,0.67643,0.67651,0.67642,0.67642,86699999.0
2005-09-16 01:51:00,0.6764,0.6764,0.6763,0.67637,122000002.0
2005-09-16 01:52:00,0.67633,0.67639,0.6763,0.67636,133500000.0
2005-09-16 01:53:00,0.67627,0.67632,0.67626,0.67626,161599997.0
2005-09-16 01:54:00,0.67633,0.67646,0.67631,0.67642,206299997.0
2005-09-16 01:55:00,0.6765,0.67661,0.6765,0.67661,78500002.0
2005-09-16 01:56:00,0.67662,0.67664,0.67658,0.67663,117400001.0
2005-09-16 01:57:00,0.67659,0.67659,0.67653,0.67655,73699998.0
2005-09-16 01:58:00,0.67651,0.67656,0.67648,0.67654,118400002.0
2005-09-16 01:59:00,0.67658,0.67658,0.67652,0.67652,47300000.0
2005-09-16 02:00:00,0.67648,0.67654,0.67648,0.67648,173199995.0
2005-09-16 02:01:00,0.67656,0.6766,0.67651,0.67655,199799998.0
2005-09-16 02:02:00,0.67651,0.67653,0.67649,0.67651,129200005.0
2005-09-16 02:03:00,0.67648,0.67648,0.6764,0.67644,145800002.0
2005-09-16 02:04:00,0.6765,0.6765,0.67642,0.6765,110999998.0
2005-09-16 02:05:00,0.67651,0.67652,0.67644,0.67647,148200002.0
2005-09-16 02:06:00,0.67642,0.67651,0.67641,0.67641,136600001.0
2005-09-16 02:07:00,0.67648,0.6766,0.67648,0.67656,180399999.0
2005-09-16 02:08:00,0.67657,0.67659,0.67651,0.67651,122799999.0
2005-09-16 02:09:00,0.67634,0.67641,0.67625,0.67638,281500001.0
2005-09-16 02:10:00,0.67651,0.67653,0.67648,0.67648,70999998.0
2005-09-16 02:11:00,0.6765,0.6765,0.6765,0.6765,22500000.0
2005-09-16 02:12:00,0.67652,0.67655,0.67652,0.67655,22300000.0
2005-09-16 02:13:00,0.67648,0.6765,0.67641,0.67646,101300001.0
2005-09-16 02:14:00,0.6764,0.67644,0.67639,0.67639,20000000.0
2005-09-16 02:15:00,0.67636,0.67645,0.67633,0.67643,45000001.0
2005-09-16 02:16:00,0.67647,0.67656,0.67647,0.67656,145799998.0
2005-09-16 02:17:00,0.67657,0.6766,0.67656,0.6766,85300002.0
2005-09-16 02:18:00,0.67662,0.67663,0.67655,0.67656,61900001.0
2005-09-16 02:19:00,0.67658,0.67665,0.67658,0.67665,100499999.0
2005-09-16 02:20:00,0.67662,0.67663,0.67657,0.67663,179799999.0
2005-09-16 02:21:00,0.67661,0.67667,0.67654,0.67658,187000000.0
2005-09-16 02:22:00,0.67614,0.67643,0.67607,0.67643,107699998.0
2005-09-16 02:23:00,0.67638,0.67653,0.67625,0.67636,283800002.0
2005-09-16 02:24:00,0.67645,0.6766,0.67645,0.67658,106799998.0
2005-09-16 02:25:00,0.67661,0.67665,0.67658,0.67665,106700001.0
2005-09-16 02:26:00,0.67666,0.67668,0.67664,0.67664,113200000.0
2005-09-16 02:27:00,0.6766,0.67665,0.6766,0.6766,157299997.0
2005-09-16 02:28:00,0.67663,0.67663,0.67655,0.67655,167300001.0
2005-09-16 02:29:00,0.67654,0.67654,0.67644,0.6765,158399999.0
2005-09-16 02:30:00,0.67645,0.67647,0.6764,0.67647,215700001.0
2005-09-16 02:31:00,0.6764,0.67648,0.6764,0.67648,100500002.0
2005-09-16 02:32:00,0.67654,0.67661,0.6765,0.67661,68499998.0
2005-09-16 02:33:00,0.67667,0.67667,0.67659,0.67659,199799999.0
2005-09-16 02:34:00,0.67656,0.67662,0.67655,0.67661,187600003.0
2005-09-16 02:35:00,0.67656,0.6766,0.67652,0.67653,216999999.0
2005-09-16 02:36:00,0.67653,0.67655,0.6765,0.67653,231500001.0
2005-09-16 02:37:00,0.67653,0.67659,0.67653,0.67659,76500000.0
2005-09-16 02:38:00,0.67658,0.67658,0.67648,0.6765,131399997.0
2005-09-16 02:39:00,0.67649,0.67654,0.67645,0.67645,88000001.0
2005-09-16 02:40:00,0.67651,0.67658,0.67648,0.67658,94700000.0
2005-09-16 02:41:00,0.67653,0.67653,0.67648,0.67652,212400001.0
2005-09-16 02:42:00,0.67645,0.67656,0.67644,0.67644,173399998.0
2005-09-16 02:43:00,0.67648,0.67659,0.67648,0.67652,97900001.0
2005-09-16 02:44:00,0.67643,0.67651,0.67643,0.6765,110900000.0
2005-09-16 02:45:00,0.67644,0.67649,0.67643,0.67649,120699999.0
2005-09-16 02:46:00,0.6764,0.67648,0.6764,0.67643,87699998.0
2005-09-16 02:47:00,0.67647,0.67651,0.67647,0.6765,58300000.0
2005-09-16 02:48:00,0.67646,0.67646,0.67642,0.67642,23100000.0
2005-09-16 02:49:00,0.6764,0.67643,0.67633,0.67637,162899998.0
2005-09-16 02:50:00,0.67637,0.67644,0.67637,0.6764,154199997.0
2005-09-16 02:51:00,0.67636,0.67636,0.67626,0.67633,89199999.0
2005-09-16 02:52:00,0.67639,0.67649,0.67639,0.67649,69700002.0
2005-09-16 02:53:00,0.67654,0.6766,0.67654,0.6766,158100001.0
2005-09-16 02:54:00,0.67654,0.67655,0.67648,0.67648,226699996.0
2005-09-16 02:55:00,0.67654,0.67669,0.67654,0.67664,120500003.0
2005-09-16 02:56:00,0.67664,0.67665,0.67658,0.67665,142399997.0
2005-09-16 02:57:00,0.67661,0.67665,0.67659,0.67662,66100003.0
2005-09-16 02:58:00,0.67665,0.67665,0.67658,0.67663,150400003.0
2005-09-16 02:59:00,0.67658,0.67663,0.67656,0.67663,57399999.0
2005-09-16 03:00:00,0.67663,0.67664,0.67659,0.67664,107999998.0
2005-09-16 03:01:00,0.6766,0.67663,0.67656,0.6766,142999998.0
2005-09-16 03:02:00,0.67665,0.67665,0.67665,0.67665,58199998.0
2005-09-16 03:03:00,0.6766,0.6766,0.67657,0.6766,210299999.0
2005-09-16 03:04:00,0.67663,0.67665,0.6766,0.6766,120999999.0
2005-09-16 03:05:00,0.67661,0.67664,0.67651,0.67653,95300002.0
2005-09-16 03:06:00,0.67655,0.67655,0.67647,0.67655,91499998.0
2005-09-16 03:07:00,0.6765,0.67655,0.6765,0.67655,169900002.0
2005-09-16 03:08:00,0.67654,0.67657,0.67654,0.67657,51600000.0
2005-09-16 03:09:00,0.67662,0.67663,0.67657,0.67661,201899998.0
2005-09-16 03:10:00,0.67662,0.67668,0.67662,0.67668,137199999.0
2005-09-16 03:11:00,0.67667,0.67672,0.67664,0.67666,127600001.0
2005-09-16 03:12:00,0.67665,0.67665,0.67658,0.67658,190700000.0
2005-09-16 03:13:00,0.67659,0.6766,0.6765,0.6765,169400002.0
2005-09-16 03:14:00,0.6765,0.6765,0.67647,0.67647,64799998.0
2005-09-16 03:15:00,0.67646,0.67649,0.67644,0.67647,125099998.0
2005-09-16 03:16:00,0.67649,0.67649,0.67641,0.67644,202699994.0
2005-09-16 03:17:00,0.6765,0.67655,0.67647,0.67655,66900001.0
2005-09-16 03:18:00,0.67657,0.67657,0.67649,0.67652,88700002.0
2005-09-16 03:19:00,0.67646,0.67653,0.67646,0.67653,47599999.0
2005-09-16 03:20:00,0.67658,0.67667,0.67649,0.67667,127000002.0
2005-09-16 03:21:00,0.67661,0.67682,0.67661,0.67682,168300002.0
2005-09-16 03:22:00,0.67682,0.67683,0.67674,0.67677,159100004.0
2005-09-16 03:23:00,0.6767,0.67676,0.6767,0.67676,138700002.0
2005-09-16 03:24:00,0.67678,0.67684,0.67672,0.67684,169899998.0
2005-09-16 03:25:00,0.67684,0.67689,0.67683,0.67686,205500002.0
2005-09-16 03:26:00,0.67686,0.67687,0.67679,0.67683,152500001.0
2005-09-16 03:27:00,0.67687,0.67691,0.67682,0.67688,131800000.0
2005-09-16 03:28:00,0.67692,0.67697,0.67688,0.67692,320800000.0
2005-09-16 03:29:00,0.67699,0.67714,0.67699,0.67714,86300002.0
2005-09-16 03:30:00,0.67712,0.67719,0.67709,0.67709,136500002.0
2005-09-16 03:31:00,0.67714,0.67717,0.67713,0.67715,245299998.0
2005-09-16 03:32:00,0.67707,0.67707,0.67703,0.67707,138000001.0
2005-09-16 03:33:00,0.67701,0.67719,0.67701,0.67713,75600001.0
2005-09-16 03:34:00,0.67715,0.67717,0.67709,0.67717,222500000.0
2005-09-16 03:35:00,0.67719,0.67723,0.67719,0.67721,97500000.0
2005-09-16 03:36:00,0.6772,0.67723,0.67718,0.67718,116299999.0
2005-09-16 03:37:00,0.6772,0.67723,0.67718,0.67718,132399995.0
2005-09-16 03:38:00,0.67719,0.67719,0.67714,0.67714,184900000.0
2005-09-16 03:39:00,0.67718,0.67722,0.67718,0.67722,23200000.0
2005-09-16 03:40:00,0.67715,0.67717,0.67715,0.67717,50500000.0
2005-09-16 03:41:00,0.67716,0.67717,0.67695,0.67695,107000002.0
2005-09-16 03:42:00,0.67697,0.67708,0.67697,0.67708,86099999.0
2005-09-16 03:43:00,0.67712,0.67722,0.67711,0.67711,142100002.0
2005-09-16 03:44:00,0.67705,0.6772,0.67705,0.6771,89700002.0
2005-09-16 03:45:00,0.67713,0.67717,0.67713,0.67715,188999998.0
2005-09-16 03:46:00,0.67714,0.67715,0.67714,0.67715,30299999.0
2005-09-16 03:47:00,0.67716,0.67716,0.67711,0.67713,169199999.0
2005-09-16 03:48:00,0.67714,0.67721,0.67714,0.67721,20200000.0
2005-09-16 03:49:00,0.6772,0.67721,0.67711,0.67721,79300002.0
2005-09-16 03:50:00,0.67721,0.67729,0.67715,0.67715,103599998.0
2005-09-16 03:51:00,0.67712,0.67718,0.67707,0.67718,137000004.0
2005-09-16 03:52:00,0.67719,0.67723,0.67714,0.6772,186999998.0
2005-09-16 03:53:00,0.67722,0.67722,0.67714,0.6772,161200003.0
2005-09-16 03:54:00,0.67725,0.67725,0.67719,0.67723,106299999.0
2005-09-16 03:55:00,0.67721,0.67722,0.6772,0.67722,99400001.0
2005-09-16 03:56:00,0.67723,0.67726,0.67715,0.67718,173899999.0
2005-09-16 03:57:00,0.67723,0.67723,0.67712,0.67716,257600003.0
2005-09-16 03:58:00,0.6771,0.67716,0.67708,0.6771,196599996.0
2005-09-16 03:59:00,0.67702,0.6771,0.67702,0.67708,37699999.0
2005-09-16 04:00:00,0.67713,0.67715,0.67713,0.67715,36700000.0
2005-09-16 04:01:00,0.67715,0.6772,0.67715,0.6772,188900002.0
2005-09-16 04:02:00,0.67718,0.6772,0.67715,0.67718,204599997.0
2005-09-16 04:03:00,0.67724,0.67724,0.6772,0.67723,214100001.0
2005-09-16 04:04:00,0.67724,0.67724,0.6772,0.67723,143900000.0
2005-09-16 04:05:00,0.67724,0.67727,0.67722,0.67725,182099997.0
2005-09-16 04:06:00,0.67721,0.67721,0.67717,0.67717,53599999.0
2005-09-16 04:07:00,0.67716,0.67716,0.67714,0.67714,34300001.0
2005-09-16 04:08:00,0.67714,0.67719,0.67712,0.67716,137100001.0
2005-09-16 04:09:00,0.67717,0.6772,0.67716,0.67717,29600001.0
2005-09-16 04:10:00,0.67717,0.67717,0.67713,0.67713,76599998.0
2005-09-16 04:11:00,0.6772,0.6773,0.67717,0.6772,188700006.0
2005-09-16 04:12:00,0.67724,0.67743,0.67718,0.67743,65300002.0
2005-09-16 04:13:00,0.67756,0.67757,0.67743,0.67749,266600005.0
2005-09-16 04:14:00,0.67708,0.67723,0.67694,0.67711,228299995.0
2005-09-16 04:15:00,0.67746,0.67747,0.67739,0.67744,116399998.0
2005-09-16 04:16:00,0.6774,0.6774,0.67738,0.67738,64900002.0
2005-09-16 04:17:00,0.67737,0.67739,0.67733,0.67733,98199999.0
2005-09-16 04:18:00,0.67735,0.67735,0.67735,0.67735,47100001.0
2005-09-16 04:19:00,0.67733,0.67735,0.67732,0.67732,177000001.0
2005-09-16 04:20:00,0.67731,0.67733,0.67728,0.67728,150699999.0
2005-09-16 04:21:00,0.677,0.67714,0.67693,0.67701,105699999.0
2005-09-16 04:22:00,0.67729,0.67729,0.67722,0.67724,153600001.0
2005-09-16 04:23:00,0.67732,0.67732,0.67732,0.67732,12800000.0
2005-09-16 04:24:00,0.67705,0.6771,0.67685,0.67689,93300000.0
2005-09-16 04:25:00,0.67733,0.67737,0.67733,0.67737,80600001.0
2005-09-16 04:26:00,0.67733,0.67741,0.67733,0.67738,24700000.0
2005-09-16 04:27:00,0.67724,0.67729,0.67685,0.67711,163399998.0
2005-09-16 04:28:00,0.67732,0.67737,0.67732,0.67733,81399999.0
2005-09-16 04:29:00,0.67717,0.67725,0.67695,0.67695,128500002.0
2005-09-16 04:30:00,0.67736,0.67742,0.67734,0.67738,159899996.0
2005-09-16 04:31:00,0.67734,0.67739,0.67732,0.67738,177499996.0
2005-09-16 04:32:00,0.67744,0.67758,0.67744,0.67752,170200000.0
2005-09-16 04:33:00,0.67747,0.67756,0.67747,0.67752,103200000.0
2005-09-16 04:34:00,0.6775,0.67758,0.6775,0.67753,105399998.0
2005-09-16 04:35:00,0.67753,0.67753,0.67749,0.67749,10900000.0
2005-09-16 04:36:00,0.67752,0.6776,0.6775,0.6776,80199996.0
2005-09-16 04:37:00,0.67754,0.67758,0.67753,0.67753,65600002.0
2005-09-16 04:38:00,0.67752,0.67753,0.67743,0.67745,94599998.0
2005-09-16 04:39:00,0.67748,0.67749,0.67743,0.67748,318999997.0
2005-09-16 04:40:00,0.67753,0.67753,0.6775,0.6775,32500001.0
2005-09-16 04:41:00,0.6775,0.6775,0.67748,0.67748,102199996.0
2005-09-16 04:42:00,0.67753,0.67755,0.67749,0.67755,100700000.0
2005-09-16 04:43:00,0.67753,0.67757,0.67753,0.67753,127299999.0
2005-09-16 04:44:00,0.6775,0.67758,0.6775,0.67757,253099997.0
2005-09-16 04:45:00,0.6775,0.67755,0.6775,0.67755,145399998.0
2005-09-16 04:46:00,0.67755,0.67761,0.67755,0.67761,115400004.0
2005-09-16 04:47:00,0.67759,0.67759,0.67754,0.67756,136399998.0
2005-09-16 04:48:00,0.67757,0.67762,0.67757,0.6776,156100004.0
2005-09-16 04:49:00,0.67757,0.67762,0.67754,0.67759,207900001.0
2005-09-16 04:50:00,0.67758,0.6776,0.67753,0.67757,69700002.0
2005-09-16 04:51:00,0.67758,0.67764,0.67754,0.67755,355399994.0
2005-09-16 04:52:00,0.67757,0.6776,0.67757,0.6776,47099998.0
2005-09-16 04:53:00,0.6776,0.67762,0.67755,0.6776,90099999.0
2005-09-16 04:54:00,0.67758,0.67759,0.67756,0.67759,76600000.0
2005-09-16 04:55:00,0.67755,0.67758,0.67751,0.67755,138100000.0
2005-09-16 04:56:00,0.67761,0.67761,0.67753,0.6776,149499995.0
2005-09-16 04:57:00,0.67758,0.67763,0.67754,0.67763,244400000.0
2005-09-16 04:58:00,0.6776,0.67766,0.6776,0.67762,59100001.0
2005-09-16 04:59:00,0.67761,0.67764,0.67758,0.67758,139599998.0
2005-09-16 05:00:00,0.67754,0.67757,0.67754,0.67757,122000001.0
2005-09-16 05:01:00,0.67753,0.67758,0.67752,0.67758,243200000.0
2005-09-16 05:02:00,0.67756,0.67757,0.67753,0.67757,128899999.0
2005-09-16 05:03:00,0.67764,0.67765,0.6776,0.6776,169599999.0
2005-09-16 05:04:00,0.67756,0.67761,0.67756,0.67761,102500000.0
2005-09-16 05:05:00,0.67766,0.67766,0.67752,0.67758,115900000.0
2005-09-16 05:06:00,0.6776,0.6776,0.67758,0.67758,67100003.0
2005-09-16 05:07:00,0.67752,0.67752,0.67752,0.67752,24700000.0
2005-09-16 05:08:00,0.67754,0.67759,0.67751,0.67751,107899999.0
2005-09-16 05:09:00,0.6775,0.67758,0.6775,0.67758,150200000.0
2005-09-16 05:10:00,0.6775,0.6775,0.6775,0.6775,30300001.0
2005-09-16 05:11:00,0.67748,0.6775,0.67745,0.67745,219799994.0
2005-09-16 05:12:00,0.6775,0.6775,0.67745,0.67745,20000001.0
2005-09-16 05:13:00,0.67747,0.67749,0.67743,0.67746,189800001.0
2005-09-16 05:14:00,0.67747,0.67747,0.67734,0.67741,158000002.0
2005-09-16 05:15:00,0.67741,0.67746,0.67735,0.6774,276100000.0
2005-09-16 05:16:00,0.67742,0.67748,0.6774,0.67748,116000000.0
2005-09-16 05:17:00,0.67743,0.67744,0.67739,0.67744,91000000.0
2005-09-16 05:18:00,0.67739,0.67746,0.67739,0.67741,181499999.0
2005-09-16 05:19:00,0.67743,0.67743,0.67738,0.67743,112600001.0
2005-09-16 05:20:00,0.67747,0.67752,0.67747,0.67748,122000000.0
2005-09-16 05:21:00,0.67757,0.67764,0.67757,0.67764,31200000.0
2005-09-16 05:22:00,0.67773,0.67776,0.67768,0.67768,165099998.0
2005-09-16 05:23:00,0.67764,0.67767,0.67756,0.67763,93100001.0
2005-09-16 05:24:00,0.67767,0.67768,0.67761,0.67761,148999999.0
2005-09-16 05:25:00,0.67761,0.67765,0.6776,0.67765,171500004.0
2005-09-16 05:26:00,0.67761,0.67761,0.67755,0.67755,155099999.0
2005-09-16 05:27:00,0.67762,0.67766,0.67761,0.67761,166900002.0
2005-09-16 05:28:00,0.67758,0.67762,0.67758,0.67758,127799999.0
2005-09-16 05:29:00,0.67758,0.67758,0.6775,0.6775,119899997.0
2005-09-16 05:30:00,0.67749,0.67758,0.67748,0.67749,128399996.0
2005-09-16 05:31:00,0.67745,0.67748,0.67745,0.67748,28600000.0
2005-09-16 05:32:00,0.67745,0.6775,0.67745,0.67748,178799998.0
2005-09-16 05:33:00,0.67745,0.67752,0.67743,0.67743,157099999.0
2005-09-16 05:34:00,0.6774,0.67745,0.6774,0.67742,99700000.0
2005-09-16 05:35:00,0.67743,0.67743,0.67736,0.67739,72500000.0
2005-09-16 05:36:00,0.67736,0.67736,0.67729,0.67729,51000002.0
2005-09-16 05:37:00,0.6773,0.67732,0.67727,0.67732,102700001.0
2005-09-16 05:38:00,0.67733,0.67735,0.67733,0.67735,71300002.0
2005-09-16 05:39:00,0.6773,0.6773,0.67727,0.67727,36700002.0
2005-09-16 05:40:00,0.67734,0.67737,0.67733,0.67733,140399999.0
2005-09-16 05:41:00,0.67734,0.67734,0.6773,0.67734,113999998.0
2005-09-16 05:42:00,0.67732,0.67733,0.67731,0.67732,174200004.0
2005-09-16 05:43:00,0.67727,0.67736,0.67727,0.67736,80600001.0
2005-09-16 05:44:00,0.67742,0.67742,0.6774,0.6774,68900002.0
2005-09-16 05:45:00,0.67739,0.67747,0.67739,0.67739,59300000.0
2005-09-16 05:46:00,0.67741,0.67749,0.6774,0.6774,104799999.0
2005-09-16 05:47:00,0.67735,0.67743,0.67735,0.67743,195399997.0
2005-09-16 05:48:00,0.67741,0.67741,0.6774,0.6774,42400001.0
2005-09-16 05:49:00,0.67747,0.67752,0.67742,0.67742,90900000.0
2005-09-16 05:50:00,0.67746,0.6775,0.67746,0.67749,67000001.0
2005-09-16 05:51:00,0.67752,0.67752,0.67741,0.67745,107900002.0
2005-09-16 05:52:00,0.67743,0.67748,0.6774,0.67746,139000001.0
2005-09-16 05:53:00,0.67743,0.67745,0.67742,0.67742,97200000.0
2005-09-16 05:54:00,0.67742,0.67749,0.67742,0.67748,34500000.0
2005-09-16 05:55:00,0.6775,0.6775,0.67747,0.67747,54600001.0
2005-09-16 05:56:00,0.67747,0.67752,0.67747,0.67752,79799998.0
2005-09-16 05:57:00,0.67747,0.67752,0.67747,0.6775,89500001.0
2005-09-16 05:58:00,0.67748,0.67748,0.67741,0.67748,104500001.0
2005-09-16 05:59:00,0.67748,0.67748,0.67748,0.67748,6500000.0
2005-09-16 06:00:00,0.67748,0.67749,0.67745,0.67749,70399998.0
2005-09-16 06:01:00,0.67747,0.67747,0.67747,0.67747,41599998.0
2005-09-16 06:02:00,0.67747,0.67747,0.67747,0.67747,39099998.0
2005-09-16 06:03:00,0.67732,0.67742,0.67711,0.67712,199099997.0
2005-09-16 06:04:00,0.67745,0.6775,0.67744,0.6775,129000002.0
2005-09-16 06:05:00,0.67746,0.67747,0.67746,0.67747,62199999.0
2005-09-16 06:06:00,0.67739,0.67747,0.67738,0.67744,137599999.0
2005-09-16 06:07:00,0.67745,0.67745,0.6774,0.67745,159300003.0
2005-09-16 06:08:00,0.67745,0.67745,0.67745,0.67745,7200000.0
2005-09-16 06:09:00,0.67743,0.67747,0.67742,0.67743,41800000.0
2005-09-16 06:10:00,0.67745,0.67745,0.67745,0.67745,800000.0
2005-09-16 06:11:00,0.67749,0.67749,0.67748,0.67748,67999998.0
2005-09-16 06:12:00,0.67756,0.67774,0.67756,0.67767,141300001.0
2005-09-16 06:13:00,0.67764,0.67788,0.67764,0.67788,47700000.0
2005-09-16 06:14:00,0.67793,0.67816,0.67793,0.67816,166199998.0
2005-09-16 06:15:00,0.67821,0.67821,0.67812,0.67812,90799998.0
2005-09-16 06:16:00,0.67809,0.67809,0.67786,0.67802,168300001.0
2005-09-16 06:17:00,0.67795,0.67805,0.67775,0.67775,126900002.0
2005-09-16 06:18:00,0.67763,0.67768,0.67756,0.67766,131899997.0
2005-09-16 06:19:00,0.67769,0.67774,0.67755,0.67757,211400001.0
2005-09-16 06:20:00,0.67756,0.67765,0.67753,0.67765,158900000.0
2005-09-16 06:21:00,0.6776,0.6776,0.67743,0.67745,154700000.0
2005-09-16 06:22:00,0.67742,0.67753,0.67742,0.67743,123000002.0
2005-09-16 06:23:00,0.67745,0.67755,0.67745,0.67748,159199997.0
2005-09-16 06:24:00,0.67745,0.67754,0.67742,0.67747,203500000.0
2005-09-16 06:25:00,0.67746,0.67748,0.67743,0.67743,120899997.0
2005-09-16 06:26:00,0.67742,0.67748,0.67737,0.67737,169400000.0
2005-09-16 06:27:00,0.67736,0.6774,0.6771,0.6771,126300000.0
2005-09-16 06:28:00,0.67713,0.67726,0.67713,0.67726,53500001.0
2005-09-16 06:29:00,0.67727,0.6773,0.67724,0.67728,134599996.0
2005-09-16 06:30:00,0.67731,0.67731,0.67717,0.67722,183400001.0
2005-09-16 06:31:00,0.67711,0.67711,0.67698,0.67701,177000000.0
2005-09-16 06:32:00,0.67722,0.67733,0.67722,0.67733,6600000.0
2005-09-16 06:33:00,0.67737,0.67744,0.67722,0.67722,223799996.0
2005-09-16 06:34:00,0.67741,0.67752,0.67741,0.67752,48600002.0
2005-09-16 06:35:00,0.67769,0.67778,0.67758,0.67773,227299999.0
2005-09-16 06:36:00,0.67793,0.67805,0.67793,0.67805,13300000.0
2005-09-16 06:37:00,0.67822,0.6783,0.67816,0.6783,166900001.0
2005-09-16 06:38:00,0.67825,0.67831,0.67815,0.67815,86500000.0
2005-09-16 06:39:00,0.67827,0.6783,0.67815,0.67825,296799998.0
2005-09-16 06:40:00,0.67829,0.67833,0.67823,0.67832,179799996.0
2005-09-16 06:41:00,0.67825,0.67829,0.67819,0.67821,117500001.0
2005-09-16 06:42:00,0.67825,0.67827,0.67821,0.67825,147700002.0
2005-09-16 06:43:00,0.67838,0.67838,0.67827,0.67833,159299998.0
2005-09-16 06:44:00,0.67826,0.67826,0.678,0.678,100499998.0
2005-09-16 06:45:00,0.67809,0.6781,0.678,0.67801,166299998.0
2005-09-16 06:46:00,0.67804,0.67823,0.67804,0.67814,250799995.0
2005-09-16 06:47:00,0.67821,0.6783,0.67821,0.67827,248200001.0
2005-09-16 06:48:00,0.67824,0.67828,0.67818,0.67828,398899996.0
2005-09-16 06:49:00,0.67828,0.6783,0.6782,0.67826,178599997.0
2005-09-16 06:50:00,0.67823,0.67827,0.67821,0.67823,152100003.0
2005-09-16 06:51:00,0.67824,0.67828,0.67817,0.67825,225799999.0
2005-09-16 06:52:00,0.67829,0.67832,0.67827,0.67827,128799999.0
2005-09-16 06:53:00,0.67831,0.67831,0.67816,0.67816,164699999.0
2005-09-16 06:54:00,0.67819,0.6782,0.67819,0.6782,12500000.0
2005-09-16 06:55:00,0.67824,0.67824,0.67818,0.67821,247800002.0
2005-09-16 06:56:00,0.67822,0.67827,0.67822,0.67823,185100001.0
2005-09-16 06:57:00,0.67825,0.67828,0.67824,0.67824,252099999.0
2005-09-16 06:58:00,0.67824,0.67826,0.67818,0.6782,235099997.0
2005-09-16 06:59:00,0.67821,0.67824,0.67821,0.67822,20000000.0
2005-09-16 07:00:00,0.67816,0.67823,0.67816,0.67823,49400000.0
2005-09-16 07:01:00,0.67821,0.67822,0.67818,0.67821,140399998.0
2005-09-16 07:02:00,0.6782,0.67822,0.67816,0.67818,166499999.0
2005-09-16 07:03:00,0.67818,0.67822,0.67816,0.67822,129200002.0
2005-09-16 07:04:00,0.67817,0.67821,0.67815,0.67817,137599999.0
2005-09-16 07:05:00,0.67815,0.67825,0.67815,0.67825,90100001.0
2005-09-16 07:06:00,0.67824,0.67839,0.67824,0.67828,201299999.0
2005-09-16 07:07:00,0.67829,0.67829,0.67814,0.67818,126499997.0
2005-09-16 07:08:00,0.6782,0.67831,0.6782,0.67827,116000000.0
2005-09-16 07:09:00,0.67825,0.67827,0.67825,0.67827,25400001.0
2005-09-16 07:10:00,0.67824,0.67827,0.67804,0.67805,159700001.0
2005-09-16 07:11:00,0.67805,0.67811,0.67802,0.67802,68400000.0
2005-09-16 07:12:00,0.67797,0.67805,0.67792,0.67795,76700002.0
2005-09-16 07:13:00,0.67796,0.67809,0.67796,0.67803,144799996.0
2005-09-16 07:14:00,0.67802,0.67802,0.67787,0.67789,193599996.0
2005-09-16 07:15:00,0.67792,0.67797,0.67792,0.67795,173599998.0
2005-09-16 07:16:00,0.67793,0.67797,0.67791,0.67795,152499998.0
2005-09-16 07:17:00,0.67791,0.67797,0.6779,0.67797,107900002.0
2005-09-16 07:18:00,0.67802,0.67803,0.67798,0.67799,138999999.0
2005-09-16 07:19:00,0.67797,0.67803,0.67797,0.67802,116900000.0
2005-09-16 07:20:00,0.67806,0.6782,0.67806,0.67812,167600002.0
2005-09-16 07:21:00,0.6782,0.6782,0.67817,0.6782,57699999.0
2005-09-16 07:22:00,0.67823,0.6783,0.67823,0.67827,210699998.0
2005-09-16 07:23:00,0.67822,0.67823,0.67819,0.67823,206700002.0
2005-09-16 07:24:00,0.67821,0.67822,0.67811,0.67822,150000000.0
2005-09-16 07:25:00,0.67809,0.67809,0.67809,0.67809,7000000.0
2005-09-16 07:26:00,0.67807,0.67811,0.67807,0.67807,154799999.0
2005-09-16 07:27:00,0.67812,0.67816,0.67808,0.67808,160700001.0
2005-09-16 07:28:00,0.67804,0.67808,0.67795,0.67808,156700003.0
2005-09-16 07:29:00,0.67812,0.67812,0.67802,0.67809,100800000.0
2005-09-16 07:30:00,0.67794,0.67804,0.67791,0.67791,126300001.0
2005-09-16 07:31:00,0.6779,0.678,0.67782,0.67792,178499998.0
2005-09-16 07:32:00,0.67803,0.67811,0.67799,0.67799,180800002.0
2005-09-16 07:33:00,0.67794,0.67796,0.67787,0.67791,196100001.0
2005-09-16 07:34:00,0.67791,0.67797,0.67791,0.67795,254000008.0
2005-09-16 07:35:00,0.67797,0.67803,0.67797,0.67802,170099997.0
2005-09-16 07:36:00,0.67811,0.67812,0.67811,0.67812,84500002.0
2005-09-16 07:37:00,0.67819,0.67819,0.678,0.67805,167299997.0
2005-09-16 07:38:00,0.67804,0.67804,0.67795,0.67795,153399999.0
2005-09-16 07:39:00,0.67793,0.67796,0.67791,0.67795,95700002.0
2005-09-16 07:40:00,0.67797,0.67805,0.67789,0.67805,124299998.0
2005-09-16 07:41:00,0.67807,0.67807,0.67793,0.67795,154099999.0
2005-09-16 07:42:00,0.67793,0.67795,0.67793,0.67793,88800001.0
2005-09-16 07:43:00,0.67791,0.678,0.67785,0.67785,189100001.0
2005-09-16 07:44:00,0.67788,0.67815,0.67788,0.67815,154899998.0
2005-09-16 07:45:00,0.67808,0.67808,0.67806,0.67807,62799999.0
2005-09-16 07:46:00,0.67808,0.67823,0.67808,0.6782,215700002.0
2005-09-16 07:47:00,0.67812,0.67812,0.67782,0.67782,103200001.0
2005-09-16 07:48:00,0.67779,0.67793,0.67779,0.67788,196800002.0
2005-09-16 07:49:00,0.67785,0.67785,0.67785,0.67785,4800000.0
2005-09-16 07:50:00,0.67778,0.67778,0.67759,0.67765,148700000.0
2005-09-16 07:51:00,0.67763,0.67771,0.67762,0.67764,144000000.0
2005-09-16 07:52:00,0.67761,0.67765,0.67758,0.67765,226100000.0
2005-09-16 07:53:00,0.67763,0.67763,0.6776,0.6776,56599999.0
2005-09-16 07:54:00,0.67763,0.67769,0.67762,0.67762,267499996.0
2005-09-16 07:55:00,0.67766,0.6777,0.67766,0.67766,72300000.0
2005-09-16 07:56:00,0.67765,0.6778,0.67763,0.6778,57200000.0
2005-09-16 07:57:00,0.67783,0.67789,0.67783,0.67789,25500001.0
2005-09-16 07:58:00,0.67792,0.67792,0.67781,0.67783,187800000.0
2005-09-16 07:59:00,0.67778,0.67791,0.67777,0.67784,157700003.0
2005-09-16 08:00:00,0.67785,0.67792,0.6778,0.67781,208100000.0
2005-09-16 08:01:00,0.6778,0.67781,0.67774,0.67781,179000000.0
2005-09-16 08:02:00,0.67768,0.67782,0.67768,0.67773,206600001.0
2005-09-16 08:03:00,0.67768,0.67775,0.67765,0.67767,187500000.0
2005-09-16 08:04:00,0.67764,0.67765,0.67759,0.67759,121400001.0
2005-09-16 08:05:00,0.6776,0.6776,0.67751,0.67754,68700001.0
2005-09-16 08:06:00,0.6776,0.67762,0.67757,0.67757,68599998.0
2005-09-16 08:07:00,0.6776,0.67763,0.6776,0.67763,11100000.0
2005-09-16 08:08:00,0.67766,0.67773,0.67762,0.67771,203099995.0
2005-09-16 08:09:00,0.67797,0.67808,0.67797,0.67808,24700001.0
2005-09-16 08:10:00,0.67827,0.67828,0.67825,0.67826,128100000.0
2005-09-16 08:11:00,0.67823,0.67838,0.67823,0.67837,192499997.0
2005-09-16 08:12:00,0.67838,0.67838,0.67822,0.67822,123400000.0
2005-09-16 08:13:00,0.6782,0.6782,0.67812,0.6782,109600002.0
2005-09-16 08:14:00,0.67821,0.67828,0.67821,0.67828,120499999.0
2005-09-16 08:15:00,0.67826,0.67828,0.67811,0.67811,200500004.0
2005-09-16 08:16:00,0.6781,0.67819,0.6781,0.67817,101600002.0
2005-09-16 08:17:00,0.67817,0.67817,0.67811,0.67817,139100000.0
2005-09-16 08:18:00,0.67817,0.67828,0.67817,0.67818,99799997.0
2005-09-16 08:19:00,0.67822,0.67827,0.67822,0.67822,112300001.0
2005-09-16 08:20:00,0.67818,0.67828,0.67818,0.67828,58400001.0
2005-09-16 08:21:00,0.67834,0.67834,0.67828,0.67828,5600000.0
2005-09-16 08:22:00,0.67831,0.67832,0.67824,0.67832,101899999.0
2005-09-16 08:23:00,0.67828,0.67832,0.67828,0.6783,55799998.0
2005-09-16 08:24:00,0.67835,0.67846,0.67835,0.67841,149999994.0
2005-09-16 08:25:00,0.67836,0.67842,0.67836,0.67836,131099999.0
2005-09-16 08:26:00,0.67837,0.67837,0.67828,0.67828,44400000.0
2005-09-16 08:27:00,0.67833,0.67841,0.67833,0.67834,83000002.0
2005-09-16 08:28:00,0.67837,0.67838,0.67837,0.67838,74200001.0
2005-09-16 08:29:00,0.67832,0.67839,0.67831,0.67839,201000002.0
2005-09-16 08:30:00,0.67839,0.67849,0.67839,0.67849,223299996.0
2005-09-16 08:31:00,0.67847,0.67857,0.67846,0.67852,186600000.0
2005-09-16 08:32:00,0.67849,0.67866,0.67849,0.67866,141800002.0
2005-09-16 08:33:00,0.67865,0.67865,0.67855,0.67858,111900000.0
2005-09-16 08:34:00,0.67861,0.67871,0.67861,0.6787,80100002.0
2005-09-16 08:35:00,0.67866,0.67866,0.67864,0.67864,41499999.0
2005-09-16 08:36:00,0.67862,0.67863,0.67862,0.67862,66300001.0
2005-09-16 08:37:00,0.67861,0.67871,0.67861,0.67871,114099999.0
2005-09-16 08:38:00,0.67875,0.67875,0.67872,0.67873,197299998.0
2005-09-16 08:39:00,0.67868,0.67876,0.67863,0.67876,107700000.0
2005-09-16 08:40:00,0.67864,0.67864,0.67847,0.67847,93499999.0
2005-09-16 08:41:00,0.67841,0.67846,0.6784,0.6784,128200000.0
2005-09-16 08:42:00,0.67838,0.67851,0.67838,0.6785,236099999.0
2005-09-16 08:43:00,0.67842,0.67848,0.67841,0.67844,90800002.0
2005-09-16 08:44:00,0.67847,0.6786,0.67847,0.6786,104399997.0
2005-09-16 08:45:00,0.67854,0.67854,0.67849,0.67849,63000000.0
2005-09-16 08:46:00,0.67845,0.67852,0.67845,0.6785,100400002.0
2005-09-16 08:47:00,0.67849,0.67853,0.67849,0.6785,182300007.0
2005-09-16 08:48:00,0.67848,0.67848,0.67842,0.67847,118500001.0
2005-09-16 08:49:00,0.67849,0.67852,0.67843,0.67843,137399998.0
2005-09-16 08:50:00,0.67833,0.67835,0.67833,0.67835,57400001.0
2005-09-16 08:51:00,0.67834,0.67838,0.67831,0.67833,90199998.0
2005-09-16 08:52:00,0.6783,0.67833,0.67826,0.67827,154800000.0
2005-09-16 08:53:00,0.67822,0.67833,0.67822,0.67833,149200003.0
2005-09-16 08:54:00,0.67834,0.67853,0.67834,0.67847,239100003.0
2005-09-16 08:55:00,0.67847,0.67854,0.67843,0.67846,159600000.0
2005-09-16 08:56:00,0.67844,0.67844,0.67837,0.67837,113100001.0
2005-09-16 08:57:00,0.67836,0.67839,0.67825,0.67825,168799997.0
2005-09-16 08:58:00,0.67821,0.67824,0.67819,0.67819,191000000.0
2005-09-16 08:59:00,0.67816,0.67827,0.67816,0.6782,116600002.0
2005-09-16 09:00:00,0.67818,0.67825,0.67818,0.67825,63900000.0
2005-09-16 09:01:00,0.67826,0.67826,0.67803,0.67805,198400000.0
2005-09-16 09:02:00,0.67798,0.67798,0.67791,0.67792,103800000.0
2005-09-16 09:03:00,0.67792,0.67792,0.67784,0.67788,192299999.0
2005-09-16 09:04:00,0.67795,0.67798,0.6779,0.6779,109200000.0
2005-09-16 09:05:00,0.6779,0.67799,0.67783,0.67795,105200000.0
2005-09-16 09:06:00,0.67789,0.67789,0.67768,0.67768,87700000.0
2005-09-16 09:07:00,0.67769,0.67778,0.67769,0.67773,149100001.0
2005-09-16 09:08:00,0.67771,0.67776,0.67766,0.67769,215400000.0
2005-09-16 09:09:00,0.67773,0.67773,0.67767,0.6777,180299997.0
2005-09-16 09:10:00,0.67772,0.67774,0.67768,0.67774,183699997.0
2005-09-16 09:11:00,0.67773,0.67787,0.67773,0.67787,227599993.0
2005-09-16 09:12:00,0.67782,0.67784,0.67781,0.67782,186899999.0
2005-09-16 09:13:00,0.67789,0.67789,0.67785,0.67785,20700000.0
2005-09-16 09:14:00,0.67784,0.67787,0.67774,0.67774,233299999.0
2005-09-16 09:15:00,0.67778,0.67782,0.67777,0.67778,156099997.0
2005-09-16 09:16:00,0.67776,0.67779,0.67773,0.67778,187099999.0
2005-09-16 09:17:00,0.67774,0.67777,0.67772,0.67773,85200000.0
2005-09-16 09:18:00,0.67775,0.67778,0.67772,0.67778,127500001.0
2005-09-16 09:19:00,0.67779,0.67782,0.67777,0.67777,94200000.0
2005-09-16 09:20:00,0.67773,0.67773,0.67772,0.67772,25500000.0
2005-09-16 09:21:00,0.67775,0.67781,0.67774,0.67781,151800002.0
2005-09-16 09:22:00,0.6778,0.6778,0.67772,0.67777,102100002.0
2005-09-16 09:23:00,0.67775,0.67775,0.67772,0.67775,160800001.0
2005-09-16 09:24:00,0.67775,0.67775,0.67773,0.67773,78300003.0
2005-09-16 09:25:00,0.67774,0.6778,0.67771,0.6778,182599999.0
2005-09-16 09:26:00,0.6778,0.67789,0.67774,0.67789,123600003.0
2005-09-16 09:27:00,0.67795,0.67795,0.6779,0.67792,194300001.0
2005-09-16 09:28:00,0.67792,0.67795,0.6779,0.67795,90199999.0
2005-09-16 09:29:00,0.67795,0.67795,0.67795,0.67795,11200000.0
2005-09-16 09:30:00,0.67794,0.67799,0.6779,0.67793,205199997.0
2005-09-16 09:31:00,0.67787,0.67787,0.67782,0.67782,81500001.0
2005-09-16 09:32:00,0.67779,0.67782,0.67776,0.67778,225800003.0
2005-09-16 09:33:00,0.67782,0.67785,0.6778,0.6778,76199999.0
2005-09-16 09:34:00,0.67781,0.67783,0.67775,0.6778,129000000.0
2005-09-16 09:35:00,0.67782,0.67782,0.67774,0.67782,149700000.0
2005-09-16 09:36:00,0.6778,0.6779,0.67775,0.67782,150299998.0
2005-09-16 09:37:00,0.67779,0.67788,0.67779,0.67783,133000002.0
2005-09-16 09:38:00,0.67789,0.67789,0.67777,0.67785,135200000.0
2005-09-16 09:39:00,0.67783,0.67786,0.67783,0.67786,28600000.0
2005-09-16 09:40:00,0.67789,0.67794,0.67789,0.67794,99600000.0
2005-09-16 09:41:00,0.67794,0.67813,0.67794,0.67811,136600000.0
2005-09-16 09:42:00,0.67816,0.67816,0.67806,0.67812,124000000.0
2005-09-16 09:43:00,0.67806,0.67812,0.67801,0.67808,112900002.0
2005-09-16 09:44:00,0.67805,0.67809,0.67802,0.67805,200799998.0
2005-09-16 09:45:00,0.67807,0.67809,0.67806,0.67807,148500001.0
2005-09-16 09:46:00,0.67812,0.67812,0.67804,0.67804,159299999.0
2005-09-16 09:47:00,0.67803,0.67803,0.67795,0.67795,59700001.0
2005-09-16 09:48:00,0.6779,0.67797,0.67784,0.67784,238000003.0
2005-09-16 09:49:00,0.67782,0.67788,0.6778,0.67783,267000002.0
2005-09-16 09:50:00,0.67783,0.67783,0.67775,0.67775,108700000.0
2005-09-16 09:51:00,0.67776,0.67787,0.67776,0.67782,131000000.0
2005-09-16 09:52:00,0.67781,0.67786,0.67781,0.67786,173999997.0
2005-09-16 09:53:00,0.67783,0.67783,0.67778,0.67781,233800001.0
2005-09-16 09:54:00,0.67776,0.67785,0.67776,0.6778,52700000.0
2005-09-16 09:55:00,0.67773,0.67773,0.67769,0.67769,22500000.0
2005-09-16 09:56:00,0.67763,0.6777,0.67763,0.6777,65599999.0
2005-09-16 09:57:00,0.67775,0.67775,0.67768,0.67773,220000004.0
2005-09-16 09:58:00,0.67778,0.67778,0.67776,0.67777,67399998.0
2005-09-16 09:59:00,0.67773,0.67773,0.67762,0.67762,42500001.0
2005-09-16 10:00:00,0.67755,0.67763,0.67755,0.67763,178999999.0
2005-09-16 10:01:00,0.67758,0.67762,0.67758,0.67762,10100000.0
2005-09-16 10:02:00,0.67757,0.67763,0.67757,0.67762,150399998.0
2005-09-16 10:03:00,0.67765,0.67765,0.6776,0.67765,120800001.0
2005-09-16 10:04:00,0.67768,0.67768,0.67762,0.67765,80299997.0
2005-09-16 10:05:00,0.67715,0.67741,0.67715,0.6773,94300001.0
2005-09-16 10:06:00,0.67762,0.67768,0.6776,0.67768,206599996.0
2005-09-16 10:07:00,0.67767,0.6777,0.67762,0.6777,91500001.0
2005-09-16 10:08:00,0.67769,0.67771,0.67762,0.67763,144399996.0
2005-09-16 10:09:00,0.67755,0.67755,0.67746,0.67751,147499997.0
2005-09-16 10:10:00,0.67753,0.67758,0.67744,0.67758,147800001.0
2005-09-16 10:11:00,0.67756,0.67756,0.67752,0.67752,74100000.0
2005-09-16 10:12:00,0.67752,0.67753,0.67752,0.67753,84500001.0
2005-09-16 10:13:00,0.67757,0.67757,0.67751,0.67751,51300002.0
2005-09-16 10:14:00,0.67752,0.67752,0.67748,0.67748,100700001.0
2005-09-16 10:15:00,0.67748,0.67748,0.67736,0.67741,211299996.0
2005-09-16 10:16:00,0.6774,0.67747,0.6774,0.67741,147799998.0
2005-09-16 10:17:00,0.67739,0.67743,0.67736,0.67739,138800000.0
2005-09-16 10:18:00,0.67742,0.67748,0.67742,0.67742,80800002.0
2005-09-16 10:19:00,0.67745,0.67749,0.67741,0.67749,114900001.0
2005-09-16 10:20:00,0.67749,0.67752,0.67744,0.67752,185899999.0
2005-09-16 10:21:00,0.6775,0.6775,0.67743,0.6775,116799999.0
2005-09-16 10:22:00,0.67751,0.67752,0.67747,0.67747,114599999.0
2005-09-16 10:23:00,0.67748,0.67751,0.67745,0.67747,107100001.0
2005-09-16 10:24:00,0.67747,0.67749,0.67743,0.67746,140599997.0
2005-09-16 10:25:00,0.67747,0.67748,0.67746,0.67746,77499998.0
2005-09-16 10:26:00,0.67742,0.67745,0.67742,0.67742,194600000.0
2005-09-16 10:27:00,0.67743,0.67748,0.67739,0.67743,89900002.0
2005-09-16 10:28:00,0.67742,0.67748,0.6774,0.67745,194700001.0
2005-09-16 10:29:00,0.67741,0.67743,0.67738,0.67738,210800002.0
2005-09-16 10:30:00,0.67738,0.67742,0.67738,0.67741,67600002.0
2005-09-16 10:31:00,0.67734,0.67737,0.67734,0.67736,48000000.0
2005-09-16 10:32:00,0.67738,0.67742,0.67735,0.6774,78800001.0
2005-09-16 10:33:00,0.67739,0.67743,0.67733,0.67743,102500000.0
2005-09-16 10:34:00,0.67742,0.67743,0.67738,0.6774,63700000.0
2005-09-16 10:35:00,0.6774,0.67742,0.67732,0.67742,76700000.0
2005-09-16 10:36:00,0.6774,0.67745,0.67737,0.67745,231099999.0
2005-09-16 10:37:00,0.67745,0.67745,0.67742,0.67745,133500000.0
2005-09-16 10:38:00,0.67743,0.67748,0.67742,0.67745,130199998.0
2005-09-16 10:39:00,0.67745,0.67748,0.67744,0.67744,32800000.0
2005-09-16 10:40:00,0.67743,0.67743,0.67742,0.67742,64600000.0
2005-09-16 10:41:00,0.67742,0.67746,0.67739,0.67742,244799999.0
2005-09-16 10:42:00,0.67741,0.67743,0.67736,0.67736,137200003.0
2005-09-16 10:43:00,0.67743,0.67744,0.67738,0.6774,143500004.0
2005-09-16 10:44:00,0.67742,0.67742,0.67739,0.67741,111999999.0
2005-09-16 10:45:00,0.6774,0.67746,0.67738,0.67746,113600000.0
2005-09-16 10:46:00,0.67735,0.67743,0.67735,0.67743,194400004.0
2005-09-16 10:47:00,0.67748,0.67752,0.67745,0.67747,169499998.0
2005-09-16 10:48:00,0.67749,0.67756,0.67745,0.67752,276400006.0
2005-09-16 10:49:00,0.67747,0.67754,0.67746,0.6775,216800001.0
2005-09-16 10:50:00,0.67753,0.67761,0.67753,0.67758,149700001.0
2005-09-16 10:51:00,0.67761,0.67771,0.67761,0.67768,155499999.0
2005-09-16 10:52:00,0.67769,0.67776,0.67765,0.6777,318500002.0
2005-09-16 10:53:00,0.67774,0.67777,0.67768,0.67772,277600000.0
2005-09-16 10:54:00,0.67773,0.67773,0.6776,0.6776,171500004.0
2005-09-16 10:55:00,0.6776,0.67768,0.67756,0.67768,63300000.0
2005-09-16 10:56:00,0.67765,0.67769,0.67759,0.67765,132399997.0
2005-09-16 10:57:00,0.67761,0.6777,0.67761,0.67767,237699997.0
2005-09-16 10:58:00,0.67771,0.67771,0.67762,0.67765,202400002.0
2005-09-16 10:59:00,0.67767,0.67779,0.67764,0.67767,181499996.0
2005-09-16 11:00:00,0.67777,0.67793,0.67777,0.67784,116900000.0
2005-09-16 11:01:00,0.67783,0.67783,0.67775,0.6778,142299998.0
2005-09-16 11:02:00,0.67785,0.6779,0.67785,0.67786,217100004.0
2005-09-16 11:03:00,0.67787,0.67788,0.67782,0.67782,108099998.0
2005-09-16 11:04:00,0.67782,0.67788,0.6778,0.67788,140999996.0
2005-09-16 11:05:00,0.67784,0.6779,0.67784,0.6779,38200001.0
2005-09-16 11:06:00,0.67797,0.67804,0.67797,0.67797,145500000.0
2005-09-16 11:07:00,0.67791,0.67793,0.67785,0.67785,140700000.0
2005-09-16 11:08:00,0.67791,0.67791,0.67785,0.67787,101399999.0
2005-09-16 11:09:00,0.67785,0.67785,0.67781,0.67781,64099998.0
2005-09-16 11:10:00,0.6778,0.6778,0.67777,0.67777,124599998.0
2005-09-16 11:11:00,0.67781,0.67784,0.67778,0.67778,115799999.0
2005-09-16 11:12:00,0.67786,0.67787,0.6778,0.67784,141999998.0
2005-09-16 11:13:00,0.67785,0.67788,0.67782,0.67782,121199999.0
2005-09-16 11:14:00,0.67785,0.67785,0.67773,0.67777,308299998.0
2005-09-16 11:15:00,0.67783,0.67783,0.6778,0.67782,155099997.0
2005-09-16 11:16:00,0.67781,0.67785,0.67778,0.67785,113600002.0
2005-09-16 11:17:00,0.67784,0.67784,0.67778,0.67783,130399996.0
2005-09-16 11:18:00,0.67783,0.67786,0.67775,0.67786,181699999.0
2005-09-16 11:19:00,0.67788,0.67788,0.67779,0.67783,269100000.0
2005-09-16 11:20:00,0.67777,0.67785,0.67777,0.6778,109299998.0
2005-09-16 11:21:00,0.67785,0.67785,0.67779,0.67783,126999999.0
2005-09-16 11:22:00,0.67784,0.67785,0.67777,0.67777,119100001.0
2005-09-16 11:23:00,0.67779,0.67779,0.67772,0.67772,108699996.0
2005-09-16 11:24:00,0.67777,0.67783,0.67776,0.67781,92600000.0
2005-09-16 11:25:00,0.67778,0.67786,0.67778,0.67786,209399999.0
2005-09-16 11:26:00,0.67786,0.67786,0.67769,0.67769,136300000.0
2005-09-16 11:27:00,0.67766,0.67774,0.67766,0.67766,152200001.0
2005-09-16 11:28:00,0.67764,0.67774,0.67764,0.67771,255100001.0
2005-09-16 11:29:00,0.67773,0.67773,0.67767,0.67767,131600001.0
2005-09-16 11:30:00,0.67777,0.67777,0.67766,0.6777,220600002.0
2005-09-16 11:31:00,0.67763,0.67763,0.67756,0.67758,201499999.0
2005-09-16 11:32:00,0.67762,0.67762,0.67749,0.67749,170700001.0
2005-09-16 11:33:00,0.67746,0.67747,0.67739,0.67742,143799999.0
2005-09-16 11:34:00,0.67742,0.67742,0.67731,0.67732,118900000.0
2005-09-16 11:35:00,0.67732,0.67732,0.67723,0.67731,71000001.0
2005-09-16 11:36:00,0.67732,0.67739,0.67726,0.67726,212699998.0
2005-09-16 11:37:00,0.67733,0.67737,0.67728,0.67728,94899998.0
2005-09-16 11:38:00,0.67725,0.67725,0.67716,0.67723,218300003.0
2005-09-16 11:39:00,0.67723,0.67728,0.67721,0.67728,84200000.0
2005-09-16 11:40:00,0.67731,0.67734,0.67724,0.67729,161400001.0
2005-09-16 11:41:00,0.67734,0.67742,0.67734,0.67734,185999994.0
2005-09-16 11:42:00,0.6773,0.67736,0.6773,0.67736,129200004.0
2005-09-16 11:43:00,0.67737,0.67737,0.67733,0.67735,79700001.0
2005-09-16 11:44:00,0.67729,0.67735,0.67728,0.6773,53600000.0
2005-09-16 11:45:00,0.67728,0.67734,0.67726,0.67729,347500004.0
2005-09-16 11:46:00,0.67725,0.67733,0.67723,0.67729,90899999.0
2005-09-16 11:47:00,0.67725,0.67736,0.67725,0.67736,22500000.0
2005-09-16 11:48:00,0.67733,0.67738,0.6773,0.67734,94700000.0
2005-09-16 11:49:00,0.67736,0.67755,0.67736,0.67755,142900000.0
2005-09-16 11:50:00,0.67746,0.67756,0.67746,0.67755,98400000.0
2005-09-16 11:51:00,0.67749,0.67755,0.67745,0.67745,272100004.0
2005-09-16 11:52:00,0.67745,0.67747,0.67745,0.67747,20000000.0
2005-09-16 11:53:00,0.67742,0.67751,0.6774,0.67751,290199998.0
2005-09-16 11:54:00,0.6775,0.6776,0.6775,0.67757,83700001.0
2005-09-16 11:55:00,0.67764,0.67764,0.67754,0.67758,240899996.0
2005-09-16 11:56:00,0.67764,0.67774,0.67764,0.67772,209099995.0
2005-09-16 11:57:00,0.67769,0.67769,0.67758,0.67766,109099998.0
2005-09-16 11:58:00,0.67766,0.67773,0.67764,0.67771,130600004.0
2005-09-16 11:59:00,0.67774,0.67775,0.67766,0.67775,141000000.0
2005-09-16 12:00:00,0.6777,0.67776,0.67768,0.67768,112500002.0
2005-09-16 12:01:00,0.67769,0.67769,0.67753,0.67755,125100001.0
2005-09-16 12:02:00,0.67758,0.67758,0.67731,0.6774,223600004.0
2005-09-16 12:03:00,0.67741,0.67741,0.67731,0.67731,89400000.0
2005-09-16 12:04:00,0.67733,0.67734,0.67727,0.6773,251199998.0
2005-09-16 12:05:00,0.67729,0.67732,0.67726,0.67728,162200003.0
2005-09-16 12:06:00,0.67722,0.67726,0.67721,0.67721,143200004.0
2005-09-16 12:07:00,0.67717,0.67717,0.67695,0.67695,196700004.0
2005-09-16 12:08:00,0.67702,0.67704,0.67697,0.67704,96599998.0
2005-09-16 12:09:00,0.67703,0.67703,0.67684,0.67684,207700000.0
2005-09-16 12:10:00,0.67667,0.67667,0.67637,0.67644,130300002.0
2005-09-16 12:11:00,0.67645,0.67647,0.67636,0.67647,125100001.0
2005-09-16 12:12:00,0.67647,0.6765,0.67639,0.67639,127399997.0
2005-09-16 12:13:00,0.67634,0.67638,0.6763,0.67638,122900003.0
2005-09-16 12:14:00,0.67646,0.67646,0.67635,0.67635,46699998.0
2005-09-16 12:15:00,0.67634,0.67644,0.67634,0.67642,158900001.0
2005-09-16 12:16:00,0.67646,0.67655,0.67643,0.67655,156100003.0
2005-09-16 12:17:00,0.67659,0.67659,0.67643,0.6765,251500001.0
2005-09-16 12:18:00,0.67649,0.67654,0.67645,0.67648,143199997.0
2005-09-16 12:19:00,0.67645,0.67653,0.67645,0.67647,119100002.0
2005-09-16 12:20:00,0.67651,0.67651,0.67646,0.67646,89499997.0
2005-09-16 12:21:00,0.67643,0.67652,0.67643,0.67644,210799995.0
2005-09-16 12:22:00,0.67644,0.67653,0.67644,0.67653,61500001.0
2005-09-16 12:23:00,0.67651,0.67653,0.67646,0.67653,115600002.0
2005-09-16 12:24:00,0.6765,0.67652,0.67644,0.67647,187499997.0
2005-09-16 12:25:00,0.67643,0.67643,0.67637,0.67637,28700000.0
2005-09-16 12:26:00,0.67633,0.67633,0.67623,0.67625,49800000.0
2005-09-16 12:27:00,0.67627,0.67628,0.6762,0.67622,157900001.0
2005-09-16 12:28:00,0.67618,0.67628,0.67615,0.67628,67400002.0
2005-09-16 12:29:00,0.67632,0.67638,0.6763,0.67638,182500000.0
2005-09-16 12:30:00,0.67639,0.67643,0.67637,0.67638,103500000.0
2005-09-16 12:31:00,0.67637,0.67647,0.67634,0.67645,273899992.0
2005-09-16 12:32:00,0.67645,0.67645,0.6764,0.6764,118699998.0
2005-09-16 12:33:00,0.67647,0.67648,0.67643,0.67646,267499998.0
2005-09-16 12:34:00,0.6764,0.67642,0.6764,0.67642,45500002.0
2005-09-16 12:35:00,0.67638,0.67642,0.67629,0.67642,171400004.0
2005-09-16 12:36:00,0.67638,0.67642,0.67638,0.67642,39800000.0
2005-09-16 12:37:00,0.67653,0.67662,0.67653,0.67654,190699996.0
2005-09-16 12:38:00,0.67645,0.67654,0.67645,0.67653,134600000.0
2005-09-16 12:39:00,0.67656,0.67656,0.67644,0.67652,90000000.0
2005-09-16 12:40:00,0.67647,0.67653,0.67646,0.67652,145100001.0
2005-09-16 12:41:00,0.67652,0.67653,0.67651,0.67652,89300002.0
2005-09-16 12:42:00,0.67649,0.67662,0.67646,0.67662,162299998.0
2005-09-16 12:43:00,0.67661,0.67661,0.67652,0.67652,159499996.0
2005-09-16 12:44:00,0.67647,0.67649,0.67645,0.67648,81700001.0
2005-09-16 12:45:00,0.67648,0.67648,0.67644,0.67644,138800003.0
2005-09-16 12:46:00,0.67651,0.67656,0.67651,0.67655,37900000.0
2005-09-16 12:47:00,0.67657,0.67658,0.67656,0.67656,101099997.0
2005-09-16 12:48:00,0.67651,0.67657,0.6765,0.67654,88400001.0
2005-09-16 12:49:00,0.67653,0.67653,0.67644,0.67651,158900000.0
2005-09-16 12:50:00,0.67652,0.67652,0.6764,0.6764,282899999.0
2005-09-16 12:51:00,0.67645,0.67653,0.67645,0.6765,166700001.0
2005-09-16 12:52:00,0.67652,0.67652,0.67648,0.67648,39999998.0
2005-09-16 12:53:00,0.67661,0.67665,0.67651,0.67665,126199998.0
2005-09-16 12:54:00,0.67662,0.67668,0.67662,0.67668,76900000.0
2005-09-16 12:55:00,0.67673,0.67679,0.67669,0.67669,130700000.0
2005-09-16 12:56:00,0.67668,0.67673,0.67665,0.67665,106499999.0
2005-09-16 12:57:00,0.67663,0.67663,0.67656,0.67657,94400003.0
2005-09-16 12:58:00,0.67655,0.67662,0.67655,0.67656,158500002.0
2005-09-16 12:59:00,0.67652,0.67654,0.67633,0.67633,185699997.0
2005-09-16 13:00:00,0.67635,0.67644,0.67635,0.67642,179900000.0
2005-09-16 13:01:00,0.67643,0.67643,0.67635,0.67635,127799994.0
2005-09-16 13:02:00,0.67637,0.67643,0.67637,0.67643,46300000.0
2005-09-16 13:03:00,0.6764,0.67654,0.6764,0.67654,193599993.0
2005-09-16 13:04:00,0.67653,0.67657,0.6765,0.67655,181900003.0
2005-09-16 13:05:00,0.67655,0.67655,0.67652,0.67652,48600000.0
2005-09-16 13:06:00,0.67654,0.67656,0.67641,0.67648,209199994.0
2005-09-16 13:07:00,0.67646,0.67655,0.67644,0.67648,274399997.0
2005-09-16 13:08:00,0.67655,0.67663,0.67655,0.67663,21900000.0
2005-09-16 13:09:00,0.67663,0.67666,0.67654,0.67666,140000002.0
2005-09-16 13:10:00,0.67662,0.67665,0.67662,0.67665,190100000.0
2005-09-16 13:11:00,0.6767,0.67671,0.67666,0.67666,136299997.0
2005-09-16 13:12:00,0.67672,0.67673,0.67672,0.67673,52800000.0
2005-09-16 13:13:00,0.67674,0.67679,0.67674,0.67674,163399999.0
2005-09-16 13:14:00,0.67675,0.67684,0.67675,0.67684,114500001.0
2005-09-16 13:15:00,0.67675,0.67682,0.67673,0.67677,222800004.0
2005-09-16 13:16:00,0.67678,0.67683,0.67678,0.67683,130000000.0
2005-09-16 13:17:00,0.67686,0.67686,0.67675,0.67683,190000003.0
2005-09-16 13:18:00,0.67682,0.6769,0.67682,0.67687,133199999.0
2005-09-16 13:19:00,0.6768,0.67682,0.6768,0.67682,78399997.0
2005-09-16 13:20:00,0.67677,0.67686,0.67677,0.67677,129699998.0
2005-09-16 13:21:00,0.67674,0.67687,0.67674,0.67681,159300002.0
2005-09-16 13:22:00,0.67678,0.67683,0.67672,0.67683,98400001.0
2005-09-16 13:23:00,0.6768,0.67688,0.6768,0.67688,89100000.0
2005-09-16 13:24:00,0.6768,0.67685,0.67674,0.67685,140700001.0
2005-09-16 13:25:00,0.67683,0.67687,0.67675,0.67678,110099998.0
2005-09-16 13:26:00,0.67686,0.67692,0.67681,0.67691,62000000.0
2005-09-16 13:27:00,0.67688,0.67693,0.67685,0.6769,115200000.0
2005-09-16 13:28:00,0.67684,0.67688,0.67683,0.67687,72300001.0
2005-09-16 13:29:00,0.67686,0.67686,0.67675,0.67675,62999999.0
2005-09-16 13:30:00,0.67678,0.67678,0.6767,0.67672,94500001.0
2005-09-16 13:31:00,0.67671,0.67671,0.67665,0.67668,164099999.0
2005-09-16 13:32:00,0.67666,0.67666,0.67656,0.67656,77800001.0
2005-09-16 13:33:00,0.67655,0.67665,0.67655,0.67665,152600000.0
2005-09-16 13:34:00,0.67672,0.67674,0.67669,0.67672,207700004.0
2005-09-16 13:35:00,0.6767,0.67672,0.67667,0.67667,67700000.0
2005-09-16 13:36:00,0.67671,0.67671,0.67657,0.67664,198600000.0
2005-09-16 13:37:00,0.67663,0.67663,0.67654,0.67659,182099998.0
2005-09-16 13:38:00,0.6766,0.67661,0.67654,0.6766,23100000.0
2005-09-16 13:39:00,0.67662,0.67667,0.6766,0.67662,188400000.0
2005-09-16 13:40:00,0.67668,0.67668,0.67656,0.67662,164299999.0
2005-09-16 13:41:00,0.67653,0.67658,0.67653,0.67655,125899999.0
2005-09-16 13:42:00,0.67659,0.67659,0.67652,0.67652,150300000.0
2005-09-16 13:43:00,0.67648,0.6765,0.67635,0.67635,192099999.0
2005-09-16 13:44:00,0.67636,0.67639,0.6763,0.6763,93400003.0
2005-09-16 13:45:00,0.67628,0.67634,0.67623,0.67623,171399999.0
2005-09-16 13:46:00,0.67626,0.67634,0.67626,0.67632,140299998.0
2005-09-16 13:47:00,0.67635,0.67639,0.67634,0.67635,156999998.0
2005-09-16 13:48:00,0.67637,0.67642,0.67632,0.67641,178199995.0
2005-09-16 13:49:00,0.67646,0.67647,0.67638,0.67647,90500001.0
2005-09-16 13:50:00,0.67645,0.67653,0.67645,0.6765,218499999.0
2005-09-16 13:51:00,0.67647,0.67653,0.67643,0.67653,214100000.0
2005-09-16 13:52:00,0.67651,0.67654,0.6765,0.67651,156799998.0
2005-09-16 13:53:00,0.67655,0.67655,0.67643,0.67649,156200000.0
2005-09-16 13:54:00,0.67651,0.67656,0.67649,0.6765,161200001.0
2005-09-16 13:55:00,0.67652,0.67652,0.67651,0.67651,67900002.0
2005-09-16 13:56:00,0.6765,0.67658,0.6765,0.67658,200799995.0
2005-09-16 13:57:00,0.67655,0.67657,0.67655,0.67655,108500002.0
2005-09-16 13:58:00,0.67658,0.67664,0.67658,0.67664,81399999.0
2005-09-16 13:59:00,0.6766,0.6766,0.67659,0.67659,23200000.0
2005-09-16 14:00:00,0.67657,0.67662,0.67655,0.67662,173300000.0
2005-09-16 14:01:00,0.67661,0.67663,0.67657,0.67658,163300000.0
2005-09-16 14:02:00,0.67659,0.67663,0.67656,0.67663,69300001.0
2005-09-16 14:03:00,0.6766,0.6766,0.67655,0.67655,33400001.0
2005-09-16 14:04:00,0.67659,0.67659,0.67654,0.67655,135900000.0
2005-09-16 14:05:00,0.67649,0.6765,0.67645,0.67645,77300001.0
2005-09-16 14:06:00,0.6765,0.67653,0.67644,0.67653,228700001.0
2005-09-16 14:07:00,0.67651,0.67655,0.67644,0.67645,282800003.0
2005-09-16 14:08:00,0.67645,0.67645,0.67645,0.67645,58999998.0
2005-09-16 14:09:00,0.67645,0.67645,0.67645,0.67645,7200000.0
2005-09-16 14:10:00,0.67649,0.67649,0.67638,0.67645,177499999.0
2005-09-16 14:11:00,0.67643,0.67643,0.67634,0.6764,148699996.0
2005-09-16 14:12:00,0.67638,0.67643,0.67638,0.67638,127699999.0
2005-09-16 14:13:00,0.6764,0.6764,0.67632,0.67636,47000000.0
2005-09-16 14:14:00,0.67637,0.67643,0.67635,0.67641,159000001.0
2005-09-16 14:15:00,0.67636,0.6764,0.67635,0.6764,62300001.0
2005-09-16 14:16:00,0.67643,0.67643,0.67638,0.67638,112700001.0
2005-09-16 14:17:00,0.67637,0.6764,0.67635,0.6764,65800002.0
2005-09-16 14:18:00,0.6764,0.67645,0.67636,0.67641,75600000.0
2005-09-16 14:19:00,0.67631,0.67631,0.67618,0.6762,176099999.0
2005-09-16 14:20:00,0.67615,0.67631,0.67615,0.67629,155399999.0
2005-09-16 14:21:00,0.67627,0.67628,0.67622,0.67623,97400001.0
2005-09-16 14:22:00,0.67615,0.67625,0.67615,0.6762,149300003.0
2005-09-16 14:23:00,0.67621,0.67625,0.67621,0.67625,145099998.0
2005-09-16 14:24:00,0.67621,0.67627,0.67621,0.67627,120200000.0
2005-09-16 14:25:00,0.67622,0.67622,0.67609,0.67612,115399998.0
2005-09-16 14:26:00,0.67611,0.67611,0.67605,0.6761,123599998.0
2005-09-16 14:27:00,0.67612,0.67612,0.67605,0.67608,123000000.0
2005-09-16 14:28:00,0.67613,0.67617,0.67613,0.67617,31200001.0
2005-09-16 14:29:00,0.67618,0.67618,0.67617,0.67617,60800001.0
2005-09-16 14:30:00,0.67612,0.67623,0.67612,0.67617,127899998.0
2005-09-16 14:31:00,0.67615,0.67623,0.67615,0.67617,191700002.0
2005-09-16 14:32:00,0.67614,0.67623,0.67614,0.67617,265400002.0
2005-09-16 14:33:00,0.67616,0.67625,0.67616,0.67618,129900003.0
2005-09-16 14:34:00,0.67622,0.67624,0.67612,0.67617,211600001.0
2005-09-16 14:35:00,0.67617,0.6762,0.67613,0.67613,99199996.0
2005-09-16 14:36:00,0.67617,0.67621,0.67616,0.67618,148899999.0
2005-09-16 14:37:00,0.67617,0.67618,0.67616,0.67618,181500002.0
2005-09-16 14:38:00,0.67622,0.67622,0.67611,0.6762,168400000.0
2005-09-16 14:39:00,0.67622,0.67623,0.67619,0.67622,74300000.0
2005-09-16 14:40:00,0.67625,0.67631,0.67625,0.67628,118800000.0
2005-09-16 14:41:00,0.67632,0.67634,0.67625,0.67625,116000001.0
2005-09-16 14:42:00,0.67631,0.67638,0.67631,0.67637,109700001.0
2005-09-16 14:43:00,0.67639,0.67639,0.6763,0.6763,192099999.0
2005-09-16 14:44:00,0.67633,0.67633,0.67627,0.6763,216199998.0
2005-09-16 14:45:00,0.67633,0.67638,0.6763,0.67632,172399997.0
2005-09-16 14:46:00,0.67639,0.67643,0.67639,0.6764,73099999.0
2005-09-16 14:47:00,0.67637,0.67643,0.67625,0.67625,135600001.0
2005-09-16 14:48:00,0.67631,0.67631,0.67625,0.6763,173200001.0
2005-09-16 14:49:00,0.67629,0.67632,0.67625,0.67632,199699999.0
2005-09-16 14:50:00,0.67631,0.67641,0.67631,0.6764,180499999.0
2005-09-16 14:51:00,0.67633,0.67645,0.67633,0.67644,203700003.0
2005-09-16 14:52:00,0.67638,0.67643,0.67638,0.6764,145999999.0
2005-09-16 14:53:00,0.6764,0.67645,0.67639,0.67645,141999999.0
2005-09-16 14:54:00,0.67642,0.67643,0.67638,0.67638,50899999.0
2005-09-16 14:55:00,0.67639,0.6764,0.67633,0.67637,364999998.0
2005-09-16 14:56:00,0.67636,0.67637,0.67628,0.6763,250400000.0
2005-09-16 14:57:00,0.67633,0.67643,0.67633,0.6764,165500001.0
2005-09-16 14:58:00,0.67646,0.67651,0.67645,0.67645,132700004.0
2005-09-16 14:59:00,0.67643,0.67648,0.67634,0.67638,132499996.0
2005-09-16 15:00:00,0.67625,0.6763,0.67604,0.67604,356200007.0
2005-09-16 15:01:00,0.67607,0.67609,0.67601,0.67602,133699994.0
2005-09-16 15:02:00,0.67596,0.67597,0.6759,0.67592,261499996.0
2005-09-16 15:03:00,0.67595,0.676,0.6759,0.6759,140500001.0
2005-09-16 15:04:00,0.67591,0.67607,0.67591,0.67607,186300004.0
2005-09-16 15:05:00,0.67618,0.67623,0.67608,0.6762,119200001.0
2005-09-16 15:06:00,0.67621,0.67621,0.67612,0.67612,234500002.0
2005-09-16 15:07:00,0.67614,0.67614,0.67589,0.67589,85299999.0
2005-09-16 15:08:00,0.67587,0.6759,0.6758,0.6758,125000002.0
2005-09-16 15:09:00,0.67594,0.67595,0.67587,0.67592,128700000.0
2005-09-16 15:10:00,0.676,0.67601,0.67588,0.67588,134199998.0
2005-09-16 15:11:00,0.67591,0.67595,0.67584,0.67593,119700000.0
2005-09-16 15:12:00,0.67592,0.67592,0.67587,0.67588,91699998.0
2005-09-16 15:13:00,0.67583,0.67592,0.67581,0.67587,88100000.0
2005-09-16 15:14:00,0.67593,0.67594,0.67586,0.6759,109999998.0
2005-09-16 15:15:00,0.67597,0.67609,0.67597,0.67607,173199999.0
2005-09-16 15:16:00,0.67604,0.67608,0.67603,0.67607,64099999.0
2005-09-16 15:17:00,0.67608,0.67612,0.67602,0.67607,200199999.0
2005-09-16 15:18:00,0.67604,0.67621,0.67604,0.67621,119600001.0
2005-09-16 15:19:00,0.67619,0.67621,0.67615,0.67621,100499999.0
2005-09-16 15:20:00,0.67627,0.6763,0.67623,0.67623,149900001.0
2005-09-16 15:21:00,0.67624,0.67626,0.67616,0.67622,102999996.0
2005-09-16 15:22:00,0.67627,0.67627,0.67623,0.67626,180899997.0
2005-09-16 15:23:00,0.67617,0.67621,0.67617,0.67618,208900001.0
2005-09-16 15:24:00,0.67617,0.67623,0.67615,0.67623,96400001.0
2005-09-16 15:25:00,0.67624,0.6763,0.67624,0.67627,15500000.0
2005-09-16 15:26:00,0.67637,0.67645,0.67631,0.67645,217099996.0
2005-09-16 15:27:00,0.67655,0.67658,0.67644,0.67651,200999999.0
2005-09-16 15:28:00,0.67653,0.67656,0.6765,0.67656,131600003.0
2005-09-16 15:29:00,0.67656,0.67656,0.67649,0.67651,91599999.0
2005-09-16 15:30:00,0.67648,0.67648,0.67639,0.67641,162399997.0
2005-09-16 15:31:00,0.67649,0.67653,0.67648,0.67648,126100001.0
2005-09-16 15:32:00,0.67646,0.67646,0.67642,0.67642,52499999.0
2005-09-16 15:33:00,0.67642,0.67647,0.67642,0.67643,102100001.0
2005-09-16 15:34:00,0.67649,0.67655,0.67644,0.67645,123800001.0
2005-09-16 15:35:00,0.67652,0.67656,0.67647,0.67655,205700003.0
2005-09-16 15:36:00,0.67653,0.67653,0.67648,0.67653,219000002.0
2005-09-16 15:37:00,0.67652,0.67657,0.6765,0.6765,70999998.0
2005-09-16 15:38:00,0.67659,0.67661,0.67659,0.67661,3600000.0
2005-09-16 15:39:00,0.67666,0.67668,0.67666,0.67667,70200001.0
2005-09-16 15:40:00,0.67674,0.67674,0.6767,0.67674,30300000.0
2005-09-16 15:41:00,0.6767,0.67675,0.6767,0.67673,151399998.0
2005-09-16 15:42:00,0.67676,0.67681,0.67674,0.67681,66300000.0
2005-09-16 15:43:00,0.67674,0.67674,0.67667,0.67672,147500003.0
2005-09-16 15:44:00,0.67676,0.67682,0.67676,0.67682,25500001.0
2005-09-16 15:45:00,0.67689,0.67691,0.6768,0.67682,209599996.0
2005-09-16 15:46:00,0.67692,0.67696,0.67692,0.67693,83200001.0
2005-09-16 15:47:00,0.67688,0.67694,0.67683,0.67683,140500000.0
2005-09-16 15:48:00,0.67679,0.67679,0.67675,0.67677,151100001.0
2005-09-16 15:49:00,0.67677,0.67679,0.67672,0.67672,97900001.0
2005-09-16 15:50:00,0.67671,0.67675,0.67669,0.67674,180200003.0
2005-09-16 15:51:00,0.67682,0.67687,0.67682,0.67685,192199999.0
2005-09-16 15:52:00,0.67679,0.67679,0.67672,0.67672,91099999.0
2005-09-16 15:53:00,0.67675,0.67681,0.67674,0.67675,203599998.0
2005-09-16 15:54:00,0.67673,0.67686,0.67671,0.67683,83000002.0
2005-09-16 15:55:00,0.6768,0.67696,0.67678,0.67696,171300002.0
2005-09-16 15:56:00,0.67695,0.677,0.67687,0.677,140999997.0
2005-09-16 15:57:00,0.6771,0.67721,0.6771,0.67721,25500001.0
2005-09-16 15:58:00,0.67722,0.67732,0.67722,0.67732,84600002.0
2005-09-16 15:59:00,0.67732,0.67732,0.67713,0.67713,143899999.0
2005-09-16 16:00:00,0.67715,0.67731,0.67715,0.67725,119199996.0
2005-09-16 16:01:00,0.67723,0.67727,0.6772,0.67723,193799998.0
2005-09-16 16:02:00,0.67723,0.67723,0.67715,0.67715,116600000.0
2005-09-16 16:03:00,0.67717,0.67723,0.67717,0.67723,45500000.0
2005-09-16 16:04:00,0.67726,0.6773,0.67718,0.67723,149799998.0
2005-09-16 16:05:00,0.6772,0.67728,0.6772,0.67722,160199995.0
2005-09-16 16:06:00,0.67723,0.67725,0.67722,0.67725,61500003.0
2005-09-16 16:07:00,0.67722,0.67724,0.67718,0.6772,101500000.0
2005-09-16 16:08:00,0.67719,0.67726,0.67717,0.6772,158199996.0
2005-09-16 16:09:00,0.67718,0.67718,0.6771,0.67715,87600002.0
2005-09-16 16:10:00,0.67711,0.67711,0.67706,0.67709,71800001.0
2005-09-16 16:11:00,0.67713,0.67719,0.67713,0.67714,151700003.0
2005-09-16 16:12:00,0.67717,0.67723,0.67715,0.67715,182999997.0
2005-09-16 16:13:00,0.67714,0.67718,0.6771,0.67718,99700002.0
2005-09-16 16:14:00,0.67721,0.67723,0.67719,0.67722,104699998.0
2005-09-16 16:15:00,0.67721,0.67724,0.67719,0.67719,244800002.0
2005-09-16 16:16:00,0.67725,0.6773,0.67721,0.6773,182899996.0
2005-09-16 16:17:00,0.67724,0.67731,0.67724,0.67731,53600001.0
2005-09-16 16:18:00,0.6773,0.67735,0.67727,0.67735,180199996.0
2005-09-16 16:19:00,0.67733,0.6774,0.67726,0.6774,64000001.0
2005-09-16 16:20:00,0.6774,0.6774,0.67734,0.67736,130900001.0
2005-09-16 16:21:00,0.67737,0.67737,0.6773,0.6773,273099994.0
2005-09-16 16:22:00,0.67734,0.67738,0.6773,0.67732,135600001.0
2005-09-16 16:23:00,0.67739,0.67747,0.67735,0.67747,82199999.0
2005-09-16 16:24:00,0.67748,0.67748,0.67741,0.67742,306900005.0
2005-09-16 16:25:00,0.67746,0.67762,0.67746,0.67759,191900002.0
2005-09-16 16:26:00,0.67749,0.6775,0.67744,0.6775,101900001.0
2005-09-16 16:27:00,0.67749,0.67755,0.67744,0.67744,215800004.0
2005-09-16 16:28:00,0.67739,0.67748,0.67739,0.67748,193100000.0
2005-09-16 16:29:00,0.67743,0.67743,0.67737,0.67737,45700001.0
2005-09-16 16:30:00,0.67731,0.67734,0.67725,0.67727,258300000.0
2005-09-16 16:31:00,0.67722,0.67735,0.67722,0.67734,185900004.0
2005-09-16 16:32:00,0.67732,0.67733,0.67732,0.67732,135000000.0
2005-09-16 16:33:00,0.67721,0.67721,0.67719,0.67719,32900000.0
2005-09-16 16:34:00,0.67718,0.67722,0.67712,0.67712,186100002.0
2005-09-16 16:35:00,0.67716,0.67717,0.67704,0.67704,68600000.0
2005-09-16 16:36:00,0.67701,0.67707,0.67699,0.67699,106000002.0
2005-09-16 16:37:00,0.67703,0.67709,0.67702,0.67702,86299999.0
2005-09-16 16:38:00,0.67705,0.6771,0.67703,0.67703,137200002.0
2005-09-16 16:39:00,0.67695,0.67701,0.67692,0.67697,169899998.0
2005-09-16 16:40:00,0.67701,0.67707,0.6769,0.67692,153199998.0
2005-09-16 16:41:00,0.67689,0.67703,0.67683,0.67703,200899996.0
2005-09-16 16:42:00,0.67707,0.67707,0.677,0.67705,115999999.0
2005-09-16 16:43:00,0.67702,0.6771,0.67702,0.67709,173300004.0
2005-09-16 16:44:00,0.67703,0.67715,0.67703,0.67712,176300000.0
2005-09-16 16:45:00,0.67698,0.67705,0.67697,0.67705,209999998.0
2005-09-16 16:46:00,0.67707,0.67713,0.67697,0.67705,265299999.0
2005-09-16 16:47:00,0.67701,0.67701,0.67689,0.67689,84700001.0
2005-09-16 16:48:00,0.6769,0.67696,0.67686,0.67695,85600000.0
2005-09-16 16:49:00,0.67697,0.67704,0.67694,0.67694,140200002.0
2005-09-16 16:50:00,0.67698,0.67703,0.67695,0.67695,62100000.0
2005-09-16 16:51:00,0.67697,0.67697,0.67696,0.67696,63500001.0
2005-09-16 16:52:00,0.67696,0.67705,0.67696,0.67699,234100002.0
2005-09-16 16:53:00,0.67704,0.67715,0.67703,0.67715,182599996.0
2005-09-16 16:54:00,0.67707,0.67707,0.67697,0.67697,191799999.0
2005-09-16 16:55:00,0.67702,0.67703,0.67699,0.67702,69200002.0
2005-09-16 16:56:00,0.67697,0.67706,0.67697,0.67699,43600001.0
2005-09-16 16:57:00,0.677,0.677,0.67686,0.67689,122399998.0
2005-09-16 16:58:00,0.67685,0.67688,0.67682,0.67682,231299998.0
2005-09-16 16:59:00,0.67681,0.6769,0.67677,0.6769,56699999.0
2005-09-16 17:00:00,0.67679,0.67685,0.67675,0.67685,308600002.0
2005-09-16 17:01:00,0.67682,0.67691,0.67681,0.6769,245499999.0
2005-09-16 17:02:00,0.67685,0.67686,0.67679,0.67685,185899997.0
2005-09-16 17:03:00,0.67687,0.67687,0.67682,0.67685,131200001.0
2005-09-16 17:04:00,0.67692,0.67705,0.67692,0.677,80500000.0
2005-09-16 17:05:00,0.67706,0.6771,0.67706,0.6771,286800005.0
2005-09-16 17:06:00,0.6771,0.6771,0.67704,0.67705,141099999.0
2005-09-16 17:07:00,0.67703,0.67714,0.67703,0.67714,196200000.0
2005-09-16 17:08:00,0.67711,0.67711,0.67705,0.67706,118099999.0
2005-09-16 17:09:00,0.67704,0.67712,0.67703,0.67712,256600002.0
2005-09-16 17:10:00,0.6771,0.67712,0.67702,0.6771,118799997.0
2005-09-16 17:11:00,0.67703,0.67703,0.67697,0.67697,63699998.0
2005-09-16 17:12:00,0.67697,0.67702,0.67695,0.67697,154000001.0
2005-09-16 17:13:00,0.67697,0.67705,0.67691,0.67693,110799998.0
2005-09-16 17:14:00,0.67692,0.67695,0.6769,0.67695,148399999.0
2005-09-16 17:15:00,0.67693,0.67694,0.67688,0.67688,72499999.0
2005-09-16 17:16:00,0.67688,0.67689,0.6768,0.67685,231100000.0
2005-09-16 17:17:00,0.67685,0.6769,0.67683,0.67687,138900001.0
2005-09-16 17:18:00,0.6768,0.67686,0.67676,0.67682,123600000.0
2005-09-16 17:19:00,0.67687,0.67687,0.67675,0.67675,115800003.0
2005-09-16 17:20:00,0.67684,0.67688,0.67683,0.67683,130099996.0
2005-09-16 17:21:00,0.67688,0.677,0.67688,0.67694,179500001.0
2005-09-16 17:22:00,0.67705,0.67711,0.67705,0.67708,102900003.0
2005-09-16 17:23:00,0.67709,0.67718,0.67703,0.67703,212199996.0
2005-09-16 17:24:00,0.67707,0.67712,0.67707,0.67711,146600000.0
2005-09-16 17:25:00,0.6771,0.67715,0.6771,0.67712,85499998.0
2005-09-16 17:26:00,0.67709,0.67709,0.67702,0.67702,61500001.0
2005-09-16 17:27:00,0.67703,0.6771,0.67703,0.67703,161500004.0
2005-09-16 17:28:00,0.67703,0.67704,0.67699,0.67704,161899998.0
2005-09-16 17:29:00,0.67705,0.67705,0.677,0.677,17900000.0
2005-09-16 17:30:00,0.67705,0.67705,0.67702,0.67702,218200001.0
2005-09-16 17:31:00,0.67705,0.67705,0.67703,0.67703,14300000.0
2005-09-16 17:32:00,0.67704,0.67705,0.67697,0.67697,24500000.0
2005-09-16 17:33:00,0.677,0.67703,0.67695,0.677,73700002.0
2005-09-16 17:34:00,0.67685,0.67685,0.67645,0.67665,178600004.0
2005-09-16 17:35:00,0.67695,0.67699,0.67694,0.67695,195799999.0
2005-09-16 17:36:00,0.67697,0.67708,0.67697,0.67706,106499997.0
2005-09-16 17:37:00,0.67707,0.67709,0.67702,0.67702,182799997.0
2005-09-16 17:38:00,0.67701,0.67707,0.67699,0.67699,61300002.0
2005-09-16 17:39:00,0.67694,0.67716,0.67694,0.67716,30300000.0
2005-09-16 17:40:00,0.67715,0.67716,0.67712,0.67715,93200000.0
2005-09-16 17:41:00,0.67711,0.67725,0.67711,0.67725,95700000.0
2005-09-16 17:42:00,0.67726,0.67731,0.67721,0.67721,98300000.0
2005-09-16 17:43:00,0.67723,0.67723,0.67717,0.67719,84699999.0
2005-09-16 17:44:00,0.67722,0.67728,0.67722,0.67728,31499999.0
2005-09-16 17:45:00,0.67723,0.67723,0.6771,0.6771,77799999.0
2005-09-16 17:46:00,0.67705,0.67711,0.67675,0.67709,101299998.0
2005-09-16 17:47:00,0.6771,0.67714,0.67709,0.67714,194900001.0
2005-09-16 17:48:00,0.67711,0.67711,0.67695,0.67705,143600000.0
2005-09-16 17:49:00,0.67707,0.67713,0.67707,0.67713,79000001.0
2005-09-16 17:50:00,0.67705,0.67707,0.67705,0.67705,86500001.0
2005-09-16 17:51:00,0.67704,0.67708,0.67704,0.67708,58700000.0
2005-09-16 17:52:00,0.677,0.67706,0.67695,0.67706,127800000.0
2005-09-16 17:53:00,0.67709,0.67711,0.67703,0.67708,188500002.0
2005-09-16 17:54:00,0.67711,0.67713,0.6771,0.67711,96399999.0
2005-09-16 17:55:00,0.677,0.67702,0.67696,0.67702,101100000.0
2005-09-16 17:56:00,0.67697,0.67699,0.67695,0.67699,84499999.0
2005-09-16 17:57:00,0.67704,0.67706,0.67704,0.67706,47900002.0
2005-09-16 17:58:00,0.67708,0.67708,0.67697,0.67697,173299999.0
2005-09-16 17:59:00,0.67702,0.67708,0.67702,0.67707,134399997.0
2005-09-16 18:00:00,0.67707,0.67713,0.67703,0.67713,47800000.0
2005-09-16 18:01:00,0.67721,0.67731,0.67721,0.67729,1119699997.0
2005-09-16 18:02:00,0.67728,0.67731,0.67721,0.67725,1251100003.0
2005-09-16 18:03:00,0.67725,0.67735,0.67725,0.67727,1698000001.0
2005-09-16 18:04:00,0.67724,0.67732,0.67723,0.67729,666000003.0
2005-09-16 18:05:00,0.67723,0.67725,0.6772,0.67723,1036400002.0
2005-09-16 18:06:00,0.6772,0.67724,0.67715,0.67715,1872499985.0
2005-09-16 18:07:00,0.6773,0.6773,0.6772,0.6773,2130700000.0
2005-09-16 18:08:00,0.67727,0.67732,0.67722,0.67728,2130700000.0
2005-09-16 18:09:00,0.67728,0.67734,0.67723,0.67724,877100005.0
2005-09-16 18:10:00,0.67725,0.67728,0.6772,0.6772,1133300002.0
2005-09-16 18:11:00,0.6772,0.67728,0.6772,0.67728,1041399998.0
2005-09-16 18:12:00,0.67725,0.67725,0.67719,0.6772,1136099999.0
2005-09-16 18:13:00,0.67722,0.6773,0.67722,0.67723,712799999.0
2005-09-16 18:14:00,0.67723,0.67727,0.67719,0.67721,1193499995.0
2005-09-16 18:15:00,0.67719,0.67731,0.67717,0.67725,2105700001.0
2005-09-16 18:16:00,0.6773,0.67733,0.67722,0.67722,875499986.0
2005-09-16 18:17:00,0.67723,0.67733,0.67723,0.67729,860400012.0
2005-09-16 18:18:00,0.67726,0.67727,0.67721,0.67722,919500004.0
2005-09-16 18:19:00,0.67721,0.67727,0.67714,0.67723,664799997.0
2005-09-16 18:20:00,0.6772,0.6773,0.6772,0.67728,549099996.0
2005-09-16 18:21:00,0.67723,0.67738,0.67723,0.67727,1140499995.0
2005-09-16 18:22:00,0.67726,0.67726,0.67712,0.67712,1027499997.0
2005-09-16 18:23:00,0.6771,0.6772,0.67704,0.6772,1157799997.0
2005-09-16 18:24:00,0.67715,0.67723,0.6771,0.67717,1040100004.0
2005-09-16 18:25:00,0.67715,0.67719,0.67709,0.67709,815399993.0
2005-09-16 18:26:00,0.67701,0.67701,0.67657,0.67683,1164900004.0
2005-09-16 18:27:00,0.67712,0.67715,0.67709,0.67713,649400005.0
2005-09-16 18:28:00,0.67713,0.67718,0.6771,0.67718,638600004.0
2005-09-16 18:29:00,0.67717,0.67723,0.67714,0.67716,942600005.0
2005-09-16 18:30:00,0.67718,0.67725,0.67715,0.6772,639199996.0
2005-09-16 18:31:00,0.67717,0.67723,0.67714,0.67718,622300000.0
2005-09-16 18:32:00,0.67721,0.67726,0.67716,0.67716,831100001.0
2005-09-16 18:33:00,0.67718,0.67724,0.67716,0.67724,852299997.0
2005-09-16 18:34:00,0.67724,0.67724,0.67716,0.67718,934100000.0
2005-09-16 18:35:00,0.6772,0.67725,0.67713,0.67718,618399987.0
2005-09-16 18:36:00,0.67717,0.67729,0.67717,0.67726,161799999.0
2005-09-16 18:37:00,0.67722,0.67725,0.67717,0.67717,388899998.0
2005-09-16 18:38:00,0.6771,0.6771,0.67698,0.67698,290799998.0
2005-09-16 18:39:00,0.67703,0.67712,0.67703,0.67711,542199990.0
2005-09-16 18:40:00,0.67716,0.67721,0.67714,0.67717,400099997.0
2005-09-16 18:41:00,0.67717,0.67722,0.67715,0.6772,635899994.0
2005-09-16 18:42:00,0.67718,0.67725,0.67715,0.67724,495099999.0
2005-09-16 18:43:00,0.67721,0.67724,0.67711,0.67711,189499996.0
2005-09-16 18:44:00,0.67709,0.67711,0.677,0.67702,608400006.0
2005-09-16 18:45:00,0.67703,0.67711,0.677,0.677,393199997.0
2005-09-16 18:46:00,0.67708,0.67708,0.67702,0.67705,171100001.0
2005-09-16 18:47:00,0.67707,0.67707,0.67702,0.67705,297900001.0
2005-09-16 18:48:00,0.67703,0.67714,0.67703,0.6771,391199999.0
2005-09-16 18:49:00,0.67705,0.67718,0.67705,0.67718,181500002.0
2005-09-16 18:50:00,0.67718,0.6772,0.67718,0.6772,148899997.0
2005-09-16 18:51:00,0.67718,0.67718,0.67712,0.67715,408599998.0
2005-09-16 18:52:00,0.67719,0.67725,0.67718,0.67725,386699997.0
2005-09-16 18:53:00,0.67725,0.67728,0.67717,0.67717,549199997.0
2005-09-16 18:54:00,0.67721,0.67721,0.67704,0.6771,299600000.0
2005-09-16 18:55:00,0.67708,0.67717,0.67708,0.67711,672199998.0
2005-09-16 18:56:00,0.67713,0.67723,0.67708,0.67708,325899997.0
2005-09-16 18:57:00,0.67712,0.67717,0.67711,0.67712,255999999.0
2005-09-16 18:58:00,0.67705,0.67715,0.67705,0.67715,968499996.0
2005-09-16 18:59:00,0.67716,0.67727,0.67716,0.6772,799700003.0
2005-09-16 19:00:00,0.6772,0.67725,0.67714,0.6772,582800001.0
2005-09-16 19:01:00,0.67718,0.67719,0.67716,0.67719,161399998.0
2005-09-16 19:02:00,0.6772,0.6772,0.67713,0.67716,475300004.0
2005-09-16 19:03:00,0.67713,0.67721,0.67713,0.67717,487399995.0
2005-09-16 19:04:00,0.6772,0.67726,0.6772,0.67725,498500003.0
2005-09-16 19:05:00,0.67722,0.6773,0.6772,0.6773,397199999.0
2005-09-16 19:06:00,0.67727,0.67731,0.6772,0.67722,720900001.0
2005-09-16 19:07:00,0.67725,0.67733,0.67724,0.67727,344000007.0
2005-09-16 19:08:00,0.67733,0.67733,0.67724,0.67725,608799997.0
2005-09-16 19:09:00,0.67725,0.67736,0.67725,0.67731,495300004.0
2005-09-16 19:10:00,0.6773,0.67731,0.67725,0.67727,429599991.0
2005-09-16 19:11:00,0.6772,0.67731,0.67719,0.67731,185200000.0
2005-09-16 19:12:00,0.67728,0.67732,0.67727,0.67729,242300002.0
2005-09-16 19:13:00,0.6773,0.67736,0.67728,0.67728,410399995.0
2005-09-16 19:14:00,0.67728,0.67732,0.67725,0.67728,316600003.0
2005-09-16 19:15:00,0.67729,0.67736,0.67725,0.67732,643999996.0
2005-09-16 19:16:00,0.67734,0.67734,0.67727,0.67727,166199999.0
2005-09-16 19:17:00,0.67725,0.6773,0.67725,0.67726,347900003.0
2005-09-16 19:18:00,0.67723,0.67727,0.67721,0.67727,327899996.0
2005-09-16 19:19:00,0.67725,0.6773,0.67719,0.67725,488399999.0
2005-09-16 19:20:00,0.67721,0.67724,0.67718,0.67721,420000000.0
2005-09-16 19:21:00,0.67722,0.67724,0.67717,0.67723,302500000.0
2005-09-16 19:22:00,0.67725,0.67728,0.67722,0.67725,337200004.0
2005-09-16 19:23:00,0.67722,0.67729,0.67721,0.67729,323900001.0
2005-09-16 19:24:00,0.67732,0.67741,0.67732,0.67738,167500001.0
2005-09-16 19:25:00,0.67738,0.67738,0.67732,0.67737,190100003.0
2005-09-16 19:26:00,0.67736,0.67736,0.6773,0.67732,602699998.0
2005-09-16 19:27:00,0.67736,0.67739,0.67731,0.67732,719399998.0
2005-09-16 19:28:00,0.67727,0.67736,0.67727,0.67736,297899999.0
2005-09-16 19:29:00,0.67733,0.67733,0.67721,0.6773,519299998.0
2005-09-16 19:30:00,0.67728,0.67732,0.67721,0.67724,643800005.0
2005-09-16 19:31:00,0.67724,0.67736,0.67722,0.67726,714600002.0
2005-09-16 19:32:00,0.67725,0.67725,0.67716,0.67722,446700000.0
2005-09-16 19:33:00,0.67718,0.67721,0.67713,0.67721,320300005.0
2005-09-16 19:34:00,0.67723,0.67725,0.67721,0.67721,429900007.0
2005-09-16 19:35:00,0.6772,0.67725,0.67716,0.67716,548600004.0
2005-09-16 19:36:00,0.67718,0.67718,0.6771,0.67715,546399993.0
2005-09-16 19:37:00,0.67715,0.67718,0.67712,0.67715,340099999.0
2005-09-16 19:38:00,0.67715,0.67718,0.67712,0.67713,360699998.0
2005-09-16 19:39:00,0.6771,0.67715,0.6771,0.67715,852200010.0
2005-09-16 19:40:00,0.67712,0.67718,0.67712,0.67712,557800003.0
2005-09-16 19:41:00,0.67712,0.67715,0.6771,0.67713,525000002.0
2005-09-16 19:42:00,0.67713,0.67715,0.6771,0.67715,201000001.0
2005-09-16 19:43:00,0.67712,0.67712,0.67707,0.6771,231699999.0
2005-09-16 19:44:00,0.67708,0.67714,0.67708,0.67712,336899998.0
2005-09-16 19:45:00,0.67714,0.67714,0.67706,0.67707,348199994.0
2005-09-16 19:46:00,0.67706,0.6771,0.67703,0.67705,169200000.0
2005-09-16 19:47:00,0.67707,0.67708,0.67705,0.67708,110100004.0
2005-09-16 19:48:00,0.67705,0.67705,0.67702,0.67705,162499999.0
2005-09-16 19:49:00,0.67702,0.67704,0.67699,0.67702,241400002.0
2005-09-16 19:50:00,0.677,0.67702,0.67687,0.67688,352999995.0
2005-09-16 19:51:00,0.6769,0.67695,0.67687,0.6769,431300002.0
2005-09-16 19:52:00,0.6769,0.67694,0.67686,0.67686,367199999.0
2005-09-16 19:53:00,0.67686,0.67691,0.67686,0.6769,107700001.0
2005-09-16 19:54:00,0.67692,0.67692,0.67688,0.67691,98000000.0
2005-09-16 19:55:00,0.67693,0.67693,0.67685,0.67685,155699998.0
2005-09-16 19:56:00,0.67686,0.67687,0.67682,0.67682,93300002.0
2005-09-16 19:57:00,0.67682,0.67687,0.67678,0.67683,574700002.0
2005-09-16 19:58:00,0.67683,0.67685,0.67682,0.67682,263899996.0
2005-09-16 19:59:00,0.67681,0.67685,0.67678,0.6768,579599998.0
2005-09-16 20:00:00,0.67688,0.6769,0.6768,0.6768,69899999.0
2005-09-16 20:01:00,0.67677,0.6768,0.67671,0.67672,177100001.0
2005-09-16 20:02:00,0.67668,0.6767,0.67664,0.67664,185999999.0
2005-09-16 20:03:00,0.67666,0.6767,0.67663,0.67665,236799998.0
2005-09-16 20:04:00,0.67666,0.67673,0.67666,0.67673,150799998.0
2005-09-16 20:05:00,0.67676,0.6768,0.67674,0.6768,133100000.0
2005-09-16 20:06:00,0.67671,0.67674,0.67669,0.67674,142999996.0
2005-09-16 20:07:00,0.67669,0.67675,0.67669,0.6767,76100001.0
2005-09-16 20:08:00,0.6767,0.67672,0.67663,0.67665,695599997.0
2005-09-16 20:09:00,0.67659,0.67659,0.67644,0.6765,121300000.0
2005-09-16 20:10:00,0.67648,0.67651,0.67644,0.67651,92800000.0
2005-09-16 20:11:00,0.67655,0.67663,0.67655,0.67663,264600001.0
2005-09-16 20:12:00,0.67665,0.67668,0.67648,0.67655,1060999995.0
2005-09-16 20:13:00,0.67647,0.67647,0.67587,0.67615,298800002.0
2005-09-16 20:14:00,0.67617,0.67626,0.67617,0.6762,439400001.0
2005-09-16 20:15:00,0.67621,0.67628,0.67621,0.67627,954200006.0
2005-09-16 20:16:00,0.67627,0.67632,0.67627,0.67632,548599999.0
2005-09-16 20:17:00,0.67632,0.67639,0.67631,0.67639,115399999.0
2005-09-16 20:18:00,0.67639,0.67639,0.67634,0.67636,298099998.0
2005-09-16 20:19:00,0.67636,0.67639,0.6763,0.6763,510799993.0
2005-09-16 20:20:00,0.67633,0.67638,0.67631,0.67633,392399999.0
2005-09-16 20:21:00,0.67632,0.67633,0.6763,0.67632,74400001.0
2005-09-16 20:22:00,0.67634,0.67637,0.67633,0.67636,170199999.0
2005-09-16 20:23:00,0.67637,0.6765,0.67637,0.6764,550999998.0
2005-09-16 20:24:00,0.67637,0.67649,0.67636,0.6764,413399994.0
2005-09-16 20:25:00,0.67642,0.67663,0.6764,0.67651,327999995.0
2005-09-16 20:26:00,0.67649,0.67655,0.67647,0.6765,710400003.0
2005-09-16 20:27:00,0.67648,0.67654,0.67648,0.67651,374000008.0
2005-09-16 20:28:00,0.67655,0.67657,0.67651,0.67655,588099999.0
2005-09-16 20:29:00,0.67659,0.67663,0.67652,0.67653,559700003.0
2005-09-16 20:30:00,0.67653,0.67661,0.67651,0.67655,1726400007.0
2005-09-16 20:31:00,0.67657,0.67668,0.67655,0.67659,896000003.0
2005-09-16 20:32:00,0.67664,0.67676,0.67658,0.67673,1703600000.0
2005-09-16 20:33:00,0.67676,0.67683,0.6767,0.67679,316300006.0
2005-09-16 20:34:00,0.67673,0.67676,0.67668,0.67675,396899998.0
2005-09-16 20:35:00,0.67677,0.6768,0.6767,0.67678,352000002.0
2005-09-16 20:36:00,0.6768,0.6768,0.67671,0.67672,278299999.0
2005-09-16 20:37:00,0.67671,0.67679,0.67649,0.67679,541599997.0
2005-09-16 20:38:00,0.67678,0.67681,0.67667,0.67667,809799998.0
2005-09-16 20:39:00,0.67665,0.67669,0.67661,0.67661,297300002.0
2005-09-16 20:40:00,0.67659,0.67663,0.67654,0.67663,414100000.0
2005-09-16 20:41:00,0.6766,0.67666,0.6766,0.67666,440000008.0
2005-09-16 20:42:00,0.67667,0.67672,0.67667,0.6767,152100000.0
2005-09-16 20:43:00,0.67667,0.67676,0.67667,0.67671,565500004.0
2005-09-16 20:44:00,0.6762,0.67666,0.67612,0.67658,1076699994.0
2005-09-16 20:45:00,0.67675,0.67675,0.6767,0.67672,431699995.0
2005-09-16 20:46:00,0.67679,0.67683,0.67677,0.67677,251500000.0
2005-09-16 20:47:00,0.67677,0.67685,0.67677,0.67682,476799998.0
2005-09-16 20:48:00,0.6768,0.67688,0.67675,0.67675,727300001.0
2005-09-16 20:49:00,0.67677,0.6768,0.67675,0.6768,236400003.0
2005-09-16 20:50:00,0.6768,0.6768,0.67673,0.67678,1227800007.0
2005-09-16 20:51:00,0.67679,0.6769,0.67679,0.67687,411800001.0
2005-09-16 20:52:00,0.67691,0.67694,0.67687,0.67688,746199987.0
2005-09-16 20:53:00,0.67693,0.67703,0.67691,0.67699,1091000003.0
2005-09-16 20:54:00,0.67701,0.67701,0.67681,0.6769,483600004.0
2005-09-16 20:55:00,0.6769,0.6769,0.67682,0.67683,602699993.0
2005-09-16 20:56:00,0.67682,0.67682,0.67671,0.67678,837199998.0
2005-09-16 20:57:00,0.67677,0.67685,0.67675,0.67676,1256500003.0
2005-09-16 20:58:00,0.67675,0.67681,0.67671,0.67673,734899998.0
2005-09-16 20:59:00,0.67669,0.67675,0.67663,0.67668,1269899986.0
2005-09-16 21:00:00,0.67673,0.67679,0.6767,0.67672,1551399998.0
2005-09-16 21:01:00,0.6767,0.67671,0.67662,0.67665,1077899999.0
2005-09-16 21:02:00,0.67663,0.67663,0.67655,0.6766,334099999.0
2005-09-16 21:03:00,0.67657,0.67665,0.67654,0.67654,773900002.0
2005-09-16 21:04:00,0.67652,0.67653,0.6765,0.67652,500500002.0
2005-09-16 21:05:00,0.67651,0.67659,0.67649,0.67657,592199997.0
2005-09-16 21:06:00,0.67655,0.67658,0.67649,0.67651,637900000.0
2005-09-16 21:07:00,0.6765,0.6766,0.6765,0.67657,214299999.0
2005-09-16 21:08:00,0.67657,0.6766,0.67652,0.67656,89700000.0
2005-09-16 21:09:00,0.6766,0.67663,0.67657,0.6766,359499998.0
2005-09-16 21:10:00,0.67663,0.67673,0.67663,0.67673,305299997.0
2005-09-16 21:11:00,0.67676,0.67683,0.67676,0.67683,256000005.0
2005-09-16 21:12:00,0.67682,0.67682,0.67677,0.67677,130400000.0
2005-09-16 21:13:00,0.67675,0.67676,0.67669,0.67669,333099998.0
2005-09-16 21:14:00,0.6767,0.67673,0.67665,0.67668,767599988.0
2005-09-16 21:15:00,0.67672,0.67673,0.67665,0.67667,301899998.0
2005-09-16 21:16:00,0.67663,0.67668,0.67663,0.67667,457599999.0
2005-09-16 21:17:00,0.67673,0.67678,0.67672,0.67678,230500002.0
2005-09-16 21:18:00,0.67673,0.67673,0.67661,0.67662,166000001.0
2005-09-16 21:19:00,0.67658,0.67658,0.67652,0.67655,570000000.0
2005-09-16 21:20:00,0.67661,0.67668,0.67654,0.67664,1325400010.0
2005-09-16 21:21:00,0.67668,0.67668,0.6766,0.6766,458300002.0
2005-09-16 21:22:00,0.67662,0.6767,0.67661,0.6767,653900009.0
2005-09-16 21:23:00,0.67672,0.67676,0.67666,0.67668,129699998.0
2005-09-16 21:24:00,0.67667,0.67672,0.67665,0.67665,283400001.0
2005-09-16 21:25:00,0.6767,0.67671,0.67658,0.6767,182899996.0
2005-09-16 21:26:00,0.67673,0.67673,0.67667,0.67667,25600000.0
2005-09-16 21:27:00,0.67669,0.67672,0.67666,0.67671,268599999.0
2005-09-16 21:28:00,0.67671,0.67673,0.67669,0.67673,213999999.0
2005-09-16 21:29:00,0.67672,0.67672,0.67668,0.67668,44100000.0
2005-09-16 21:30:00,0.67666,0.6767,0.67665,0.67665,74099998.0
2005-09-16 21:31:00,0.67663,0.67665,0.6766,0.67663,147300003.0
2005-09-16 21:32:00,0.67663,0.67669,0.67663,0.67665,598900008.0
2005-09-16 21:33:00,0.67667,0.67676,0.67667,0.67667,319500003.0
2005-09-16 21:34:00,0.67667,0.67669,0.67664,0.67664,687000000.0
2005-09-16 21:35:00,0.67634,0.67676,0.67626,0.67671,328000003.0
2005-09-16 21:36:00,0.67659,0.67659,0.67654,0.67655,143399997.0
2005-09-16 21:37:00,0.67661,0.67668,0.67661,0.67665,263500004.0
2005-09-16 21:38:00,0.67665,0.67673,0.67665,0.67673,175400002.0
2005-09-16 21:39:00,0.67663,0.67674,0.67663,0.67672,235700002.0
2005-09-16 21:40:00,0.67667,0.67671,0.67662,0.67662,164900002.0
2005-09-16 21:41:00,0.67666,0.67668,0.67661,0.67668,154000001.0
2005-09-16 21:42:00,0.67665,0.67665,0.67662,0.67665,251500006.0
2005-09-16 21:43:00,0.67662,0.67667,0.67656,0.67663,383700003.0
2005-09-16 21:44:00,0.67662,0.6767,0.67661,0.67668,347099998.0
2005-09-16 21:45:00,0.6767,0.6767,0.6767,0.6767,104899999.0
2005-09-16 21:46:00,0.6767,0.6767,0.67665,0.67669,446200005.0
2005-09-16 21:47:00,0.6767,0.67672,0.67665,0.67665,185699998.0
2005-09-16 21:48:00,0.67668,0.67668,0.6766,0.67665,171000000.0
2005-09-16 21:49:00,0.67665,0.67666,0.67663,0.67665,144900001.0
2005-09-16 21:50:00,0.67663,0.67665,0.67658,0.67665,76600000.0
2005-09-16 21:51:00,0.67664,0.67664,0.67657,0.67657,276000005.0
2005-09-16 21:52:00,0.67652,0.67659,0.6765,0.6765,169800000.0
2005-09-16 21:53:00,0.67653,0.67653,0.67647,0.67651,118599999.0
2005-09-16 21:54:00,0.67645,0.67652,0.67644,0.67647,435100003.0
2005-09-16 21:55:00,0.67648,0.67653,0.67648,0.67649,174100000.0
2005-09-16 21:56:00,0.67649,0.67649,0.67637,0.67637,195600001.0
2005-09-16 21:57:00,0.67643,0.67645,0.6764,0.67643,375799997.0
2005-09-16 21:58:00,0.6758,0.67636,0.6758,0.67636,84599999.0
2005-09-16 21:59:00,0.67638,0.67642,0.67629,0.67638,437500000.0
2005-09-16 22:00:00,0.67637,0.6764,0.67634,0.67638,203100001.0
2005-09-16 22:01:00,0.67642,0.6765,0.67641,0.67646,335100001.0
2005-09-16 22:02:00,0.676,0.67639,0.6759,0.67625,465399993.0
2005-09-16 22:03:00,0.6764,0.67643,0.6764,0.67643,440599997.0
2005-09-16 22:04:00,0.67643,0.67645,0.67637,0.67643,301300000.0
2005-09-16 22:05:00,0.6765,0.67651,0.67626,0.67626,97399999.0
2005-09-16 22:06:00,0.67644,0.67644,0.67637,0.67637,142099997.0
2005-09-16 22:07:00,0.67635,0.67643,0.67635,0.67643,83900001.0
2005-09-16 22:08:00,0.67636,0.67641,0.67635,0.67635,290800000.0
2005-09-16 22:09:00,0.67632,0.67638,0.67632,0.67635,213999999.0
2005-09-16 22:10:00,0.67635,0.67646,0.67635,0.67643,186800002.0
2005-09-16 22:11:00,0.67643,0.67643,0.67638,0.67639,88600000.0
2005-09-16 22:12:00,0.67643,0.67645,0.67639,0.67643,489399997.0
2005-09-16 22:13:00,0.6764,0.67641,0.67637,0.67641,95999998.0
2005-09-16 22:14:00,0.67643,0.67645,0.67642,0.67645,30900001.0
2005-09-16 22:15:00,0.67646,0.67653,0.67643,0.67643,455600000.0
2005-09-16 22:16:00,0.67623,0.6763,0.67605,0.67623,475399995.0
2005-09-16 22:17:00,0.67647,0.67653,0.67647,0.67653,124799999.0
2005-09-16 22:18:00,0.67648,0.67649,0.67648,0.67649,110199998.0
2005-09-16 22:19:00,0.67648,0.67648,0.67638,0.67638,166800001.0
2005-09-16 22:20:00,0.67638,0.67642,0.67636,0.67642,112400003.0
2005-09-16 22:21:00,0.67644,0.6765,0.67644,0.67645,384599996.0
2005-09-16 22:22:00,0.67642,0.6765,0.67641,0.67641,444000007.0
2005-09-16 22:23:00,0.67635,0.67645,0.67627,0.67627,479599996.0
2005-09-16 22:24:00,0.67632,0.6764,0.67632,0.67637,326899996.0
2005-09-16 22:25:00,0.67635,0.67641,0.67635,0.67637,221599999.0
2005-09-16 22:26:00,0.67632,0.67637,0.67626,0.67632,322200001.0
2005-09-16 22:27:00,0.67634,0.67635,0.67633,0.67633,68700002.0
2005-09-16 22:28:00,0.67633,0.67637,0.67631,0.67631,133300001.0
2005-09-16 22:29:00,0.67635,0.67635,0.6763,0.6763,301800004.0
2005-09-16 22:30:00,0.67633,0.67635,0.67632,0.67632,122299997.0
2005-09-16 22:31:00,0.67633,0.67633,0.6763,0.6763,89500000.0
2005-09-16 22:32:00,0.67633,0.67633,0.6763,0.6763,138700002.0
2005-09-16 22:33:00,0.67625,0.67632,0.67599,0.67612,243600001.0
2005-09-16 22:34:00,0.67607,0.67626,0.67593,0.67618,261099998.0
2005-09-16 22:35:00,0.67587,0.67616,0.67583,0.6761,181600003.0
2005-09-16 22:36:00,0.67622,0.67633,0.67609,0.67619,122200004.0
2005-09-16 22:37:00,0.67636,0.6764,0.67607,0.6762,229700005.0
2005-09-16 22:38:00,0.67601,0.67636,0.67601,0.67632,148800003.0
2005-09-16 22:39:00,0.67619,0.67642,0.67611,0.67632,192500002.0
2005-09-16 22:40:00,0.67615,0.67648,0.6761,0.67631,365899997.0
2005-09-16 22:41:00,0.67628,0.67655,0.67621,0.67648,141899998.0
2005-09-16 22:42:00,0.67601,0.6764,0.67601,0.6762,341099994.0
2005-09-16 22:43:00,0.67625,0.6764,0.67617,0.67638,61700000.0
2005-09-16 22:44:00,0.6765,0.67657,0.67632,0.67632,55800000.0
2005-09-16 22:45:00,0.67633,0.6765,0.67613,0.6765,186100002.0
2005-09-16 22:46:00,0.67628,0.67634,0.67595,0.67605,319799999.0
2005-09-16 22:47:00,0.67615,0.67623,0.67606,0.67607,146799997.0
2005-09-16 22:48:00,0.67569,0.67627,0.67569,0.67623,425099996.0
2005-09-16 22:49:00,0.67618,0.67626,0.676,0.676,82999999.0
2005-09-16 22:50:00,0.67583,0.67636,0.67583,0.67629,168700002.0
2005-09-16 22:51:00,0.6762,0.67629,0.67608,0.67617,107900003.0
2005-09-16 22:52:00,0.676,0.67633,0.676,0.67633,119199999.0
2005-09-16 22:53:00,0.67637,0.67647,0.67627,0.67631,179699998.0
2005-09-16 22:54:00,0.67601,0.67638,0.67599,0.67629,109200000.0
2005-09-16 22:55:00,0.67621,0.67649,0.67621,0.6763,158099994.0
2005-09-16 22:56:00,0.67638,0.67663,0.67626,0.67641,215499997.0
2005-09-16 22:57:00,0.67628,0.67658,0.67628,0.67654,145700003.0
2005-09-16 22:58:00,0.67634,0.67655,0.67622,0.67625,352700001.0
2005-09-16 22:59:00,0.67613,0.67652,0.67613,0.67627,266099997.0
2005-09-18 23:00:00,0.67579,0.67579,0.6744,0.67442,171300003.0
2005-09-18 23:01:00,0.67443,0.67443,0.67439,0.67439,22500000.0
2005-09-18 23:02:00,0.67435,0.67442,0.67435,0.67441,112900002.0
2005-09-18 23:03:00,0.67445,0.6745,0.67443,0.6745,133400004.0
2005-09-18 23:04:00,0.67448,0.67448,0.67442,0.67443,39100000.0
2005-09-18 23:05:00,0.67443,0.67445,0.67442,0.67445,122699998.0
2005-09-18 23:06:00,0.67445,0.67447,0.67443,0.67445,119800002.0
2005-09-18 23:07:00,0.67442,0.67445,0.67442,0.67445,60800000.0
2005-09-18 23:08:00,0.67437,0.67438,0.67429,0.67429,79799998.0
2005-09-18 23:09:00,0.67427,0.6743,0.67402,0.67414,158800000.0
2005-09-18 23:10:00,0.67428,0.6743,0.67425,0.6743,150399997.0
2005-09-18 23:11:00,0.67435,0.67439,0.67429,0.67432,162000002.0
2005-09-18 23:12:00,0.67415,0.67417,0.67398,0.6741,145000000.0
2005-09-18 23:13:00,0.67435,0.67439,0.67428,0.67433,85600001.0
2005-09-18 23:14:00,0.67431,0.67437,0.67426,0.67437,80100002.0
2005-09-18 23:15:00,0.67438,0.67438,0.67427,0.6743,106099999.0
2005-09-18 23:16:00,0.67428,0.67428,0.67425,0.67425,19900000.0
2005-09-18 23:17:00,0.6743,0.67436,0.67427,0.67436,191299999.0
2005-09-18 23:18:00,0.67435,0.67441,0.6743,0.6743,84600002.0
2005-09-18 23:19:00,0.67431,0.67435,0.67431,0.67435,30500000.0
2005-09-18 23:20:00,0.67437,0.6744,0.67435,0.6744,146199996.0
2005-09-18 23:21:00,0.67437,0.67438,0.67434,0.67434,150900000.0
2005-09-18 23:22:00,0.67427,0.6743,0.67397,0.67413,158399996.0
2005-09-18 23:23:00,0.6742,0.67425,0.674,0.67422,292800004.0
2005-09-18 23:24:00,0.67425,0.67431,0.67411,0.67411,31600000.0
2005-09-18 23:25:00,0.67436,0.67439,0.6742,0.6742,67700000.0
2005-09-18 23:26:00,0.67417,0.67439,0.67411,0.67439,202699997.0
2005-09-18 23:27:00,0.67447,0.67448,0.67414,0.67414,81800001.0
2005-09-18 23:28:00,0.67408,0.67438,0.67399,0.67438,204500002.0
2005-09-18 23:29:00,0.67418,0.67427,0.67408,0.67425,125100003.0
2005-09-18 23:30:00,0.67418,0.6744,0.67414,0.67435,104800002.0
2005-09-18 23:31:00,0.6744,0.67447,0.67405,0.67432,54600001.0
2005-09-18 23:32:00,0.67435,0.67435,0.67425,0.67426,177400001.0
2005-09-18 23:33:00,0.67417,0.6743,0.67407,0.6743,178900002.0
2005-09-18 23:34:00,0.67425,0.67425,0.67404,0.6741,63899999.0
2005-09-18 23:35:00,0.67427,0.67432,0.67401,0.6742,211900004.0
2005-09-18 23:36:00,0.6742,0.67434,0.67411,0.67422,103700001.0
2005-09-18 23:37:00,0.67408,0.67444,0.67408,0.67434,144400000.0
2005-09-18 23:38:00,0.67415,0.67432,0.67414,0.67426,108400001.0
2005-09-18 23:39:00,0.6744,0.67442,0.67419,0.67429,109800001.0
2005-09-18 23:40:00,0.6743,0.67442,0.6742,0.67426,182699999.0
2005-09-18 23:41:00,0.67427,0.67436,0.67427,0.67436,146500000.0
2005-09-18 23:42:00,0.67437,0.67442,0.67436,0.67442,126499999.0
2005-09-18 23:43:00,0.67444,0.67444,0.67437,0.67437,115099997.0
2005-09-18 23:44:00,0.67436,0.67438,0.67433,0.67437,159400003.0
2005-09-18 23:45:00,0.67437,0.6744,0.67437,0.6744,109600000.0
2005-09-18 23:46:00,0.67418,0.67434,0.67414,0.67427,154500000.0
2005-09-18 23:47:00,0.67436,0.67436,0.67425,0.67435,99200001.0
2005-09-18 23:48:00,0.6744,0.67443,0.67437,0.67437,168700000.0
2005-09-18 23:49:00,0.67433,0.67435,0.67433,0.67435,73800001.0
2005-09-18 23:50:00,0.67431,0.67439,0.67431,0.67439,126300001.0
2005-09-18 23:51:00,0.67433,0.67442,0.67433,0.67442,40699998.0
2005-09-18 23:52:00,0.6744,0.67443,0.67433,0.67442,186199997.0
2005-09-18 23:53:00,0.67442,0.67444,0.67438,0.67438,215700000.0
2005-09-18 23:54:00,0.67442,0.67442,0.67435,0.67435,197899998.0
2005-09-18 23:55:00,0.67438,0.67438,0.6743,0.67432,108199999.0
2005-09-18 23:56:00,0.6743,0.67435,0.67428,0.67428,147899999.0
2005-09-18 23:57:00,0.67426,0.67429,0.67422,0.67423,153100004.0
2005-09-18 23:58:00,0.67423,0.67423,0.67391,0.67423,87299999.0
2005-09-18 23:59:00,0.67422,0.67422,0.67418,0.67418,122800003.0
2005-09-19 00:00:00,0.67411,0.67414,0.67408,0.67409,124399999.0
2005-09-19 00:01:00,0.67415,0.67422,0.67415,0.67422,212599994.0
2005-09-19 00:02:00,0.67413,0.67413,0.67407,0.67407,10300000.0
2005-09-19 00:03:00,0.67409,0.67411,0.67409,0.67411,26299999.0
2005-09-19 00:04:00,0.67411,0.67411,0.67402,0.67407,67800000.0
2005-09-19 00:05:00,0.67395,0.67412,0.67395,0.67412,81299999.0
2005-09-19 00:06:00,0.67413,0.6742,0.67413,0.67419,190799998.0
2005-09-19 00:07:00,0.67416,0.67419,0.6741,0.67414,128799998.0
2005-09-19 00:08:00,0.67416,0.67419,0.67412,0.67417,115100001.0
2005-09-19 00:09:00,0.67418,0.67421,0.67411,0.6742,155700002.0
2005-09-19 00:10:00,0.67422,0.67422,0.67415,0.67415,123700004.0
2005-09-19 00:11:00,0.67425,0.67431,0.67421,0.67427,250399999.0
2005-09-19 00:12:00,0.67428,0.67428,0.6742,0.67425,86000002.0
2005-09-19 00:13:00,0.67425,0.67425,0.67422,0.67422,38100000.0
2005-09-19 00:14:00,0.6742,0.67425,0.6742,0.67425,104599997.0
2005-09-19 00:15:00,0.67426,0.67438,0.67426,0.67429,169999999.0
2005-09-19 00:16:00,0.6744,0.67446,0.67429,0.67429,130400002.0
2005-09-19 00:17:00,0.67426,0.67442,0.67426,0.67434,265599994.0
2005-09-19 00:18:00,0.67431,0.67445,0.67431,0.67445,114700000.0
2005-09-19 00:19:00,0.67444,0.67447,0.67426,0.67438,344499998.0
2005-09-19 00:20:00,0.67442,0.67462,0.67442,0.67452,130000002.0
2005-09-19 00:21:00,0.67449,0.67452,0.67448,0.67451,213399996.0
2005-09-19 00:22:00,0.67458,0.67483,0.67441,0.67483,343099997.0
2005-09-19 00:23:00,0.67495,0.675,0.67447,0.67447,151799998.0
2005-09-19 00:24:00,0.67445,0.67463,0.67445,0.67453,210100002.0
2005-09-19 00:25:00,0.67457,0.67463,0.67453,0.67458,178900007.0
2005-09-19 00:26:00,0.6746,0.6746,0.67457,0.6746,184200000.0
2005-09-19 00:27:00,0.67457,0.67457,0.67431,0.67432,19900000.0
2005-09-19 00:28:00,0.67429,0.6745,0.67429,0.67439,212400000.0
2005-09-19 00:29:00,0.6744,0.6744,0.67433,0.67433,119800000.0
2005-09-19 00:30:00,0.67444,0.6745,0.6744,0.6744,98500000.0
2005-09-19 00:31:00,0.67439,0.67443,0.67436,0.67437,177200002.0
2005-09-19 00:32:00,0.67439,0.67445,0.67435,0.67445,129799999.0
2005-09-19 00:33:00,0.6744,0.67445,0.6744,0.67445,124600001.0
2005-09-19 00:34:00,0.6744,0.67448,0.6744,0.67448,172599997.0
2005-09-19 00:35:00,0.67445,0.67452,0.67445,0.67449,123400003.0
2005-09-19 00:36:00,0.67443,0.67443,0.67442,0.67442,69500002.0
2005-09-19 00:37:00,0.67445,0.67445,0.67442,0.67442,83200001.0
2005-09-19 00:38:00,0.6742,0.67427,0.67409,0.67427,130599998.0
2005-09-19 00:39:00,0.67438,0.6744,0.67434,0.6744,116499999.0
2005-09-19 00:40:00,0.67438,0.67447,0.67438,0.67439,245100000.0
2005-09-19 00:41:00,0.67439,0.67443,0.67432,0.67443,250299997.0
2005-09-19 00:42:00,0.67442,0.67442,0.67442,0.67442,18300000.0
2005-09-19 00:43:00,0.67437,0.67438,0.67437,0.67438,37400001.0
2005-09-19 00:44:00,0.67445,0.67449,0.67439,0.67443,122099998.0
2005-09-19 00:45:00,0.67443,0.67443,0.67443,0.67443,15200000.0
2005-09-19 00:46:00,0.67445,0.67445,0.6744,0.67443,168999998.0
2005-09-19 00:47:00,0.67407,0.67417,0.674,0.67417,127599997.0
2005-09-19 00:48:00,0.67442,0.67443,0.67435,0.67435,115199999.0
2005-09-19 00:49:00,0.6744,0.67445,0.67439,0.6744,96099999.0
2005-09-19 00:50:00,0.67445,0.67445,0.6744,0.67445,69700001.0
2005-09-19 00:51:00,0.67447,0.67447,0.67435,0.67442,94000000.0
2005-09-19 00:52:00,0.67439,0.67443,0.67438,0.67438,96199998.0
2005-09-19 00:53:00,0.67442,0.67445,0.67437,0.67443,234700001.0
2005-09-19 00:54:00,0.67445,0.67445,0.67442,0.67442,148000003.0
2005-09-19 00:55:00,0.67445,0.67445,0.67442,0.67443,169299996.0
2005-09-19 00:56:00,0.67433,0.67435,0.67418,0.67435,163800002.0
2005-09-19 00:57:00,0.67438,0.67438,0.67418,0.67418,30000000.0
2005-09-19 00:58:00,0.67418,0.67422,0.67416,0.67416,110900000.0
2005-09-19 00:59:00,0.6742,0.67425,0.67417,0.67425,137999996.0
2005-09-19 01:00:00,0.67418,0.67441,0.67418,0.67431,101599999.0
2005-09-19 01:01:00,0.67432,0.6744,0.67428,0.67434,228999998.0
2005-09-19 01:02:00,0.6744,0.67457,0.6744,0.67449,152900002.0
2005-09-19 01:03:00,0.67457,0.67459,0.67447,0.6745,217500001.0
2005-09-19 01:04:00,0.6746,0.67479,0.67458,0.67461,171200000.0
2005-09-19 01:05:00,0.67464,0.67472,0.67464,0.67469,88900000.0
2005-09-19 01:06:00,0.67483,0.67483,0.67477,0.67483,105800002.0
2005-09-19 01:07:00,0.67487,0.67498,0.67487,0.67489,80600000.0
2005-09-19 01:08:00,0.67497,0.67501,0.67487,0.67488,123599999.0
2005-09-19 01:09:00,0.67493,0.67504,0.67482,0.67482,158299999.0
2005-09-19 01:10:00,0.6748,0.6748,0.67475,0.67475,300300004.0
2005-09-19 01:11:00,0.6748,0.67498,0.6748,0.67497,137899999.0
2005-09-19 01:12:00,0.67494,0.67498,0.6749,0.67498,90900000.0
2005-09-19 01:13:00,0.675,0.67505,0.67497,0.67497,126000001.0
2005-09-19 01:14:00,0.67489,0.67505,0.67489,0.675,99699998.0
2005-09-19 01:15:00,0.67497,0.67502,0.67493,0.67501,218799997.0
2005-09-19 01:16:00,0.6751,0.6752,0.6751,0.6752,109599997.0
2005-09-19 01:17:00,0.67517,0.67517,0.67507,0.67507,166599999.0
2005-09-19 01:18:00,0.67507,0.67513,0.67507,0.67513,5600000.0
2005-09-19 01:19:00,0.67517,0.6752,0.67501,0.67511,149499996.0
2005-09-19 01:20:00,0.67514,0.67515,0.67499,0.675,110999998.0
2005-09-19 01:21:00,0.67493,0.67519,0.67493,0.67519,129199999.0
2005-09-19 01:22:00,0.67532,0.67537,0.67531,0.67537,57500001.0
2005-09-19 01:23:00,0.67538,0.67538,0.67512,0.67523,99700000.0
2005-09-19 01:24:00,0.67527,0.67528,0.67517,0.67528,233899997.0
2005-09-19 01:25:00,0.67526,0.67529,0.67512,0.67512,210699999.0
2005-09-19 01:26:00,0.67512,0.67512,0.67506,0.67508,134900000.0
2005-09-19 01:27:00,0.67511,0.67511,0.67502,0.67504,43700000.0
2005-09-19 01:28:00,0.67512,0.67513,0.67508,0.67508,110400000.0
2005-09-19 01:29:00,0.67509,0.67509,0.67503,0.67504,83199999.0
2005-09-19 01:30:00,0.67497,0.675,0.67492,0.67493,151100002.0
2005-09-19 01:31:00,0.67489,0.67492,0.67476,0.67484,189399996.0
2005-09-19 01:32:00,0.67494,0.67494,0.67483,0.67494,144799999.0
2005-09-19 01:33:00,0.6749,0.67498,0.67479,0.67498,113999999.0
2005-09-19 01:34:00,0.67502,0.67503,0.67495,0.67495,229999998.0
2005-09-19 01:35:00,0.67488,0.67488,0.67478,0.6748,107400003.0
2005-09-19 01:36:00,0.67482,0.67485,0.67482,0.67482,94300000.0
2005-09-19 01:37:00,0.67475,0.67483,0.67472,0.67483,229999998.0
2005-09-19 01:38:00,0.67484,0.67495,0.67484,0.67495,163799998.0
2005-09-19 01:39:00,0.67499,0.67505,0.67492,0.67504,176499999.0
2005-09-19 01:40:00,0.67498,0.67502,0.67494,0.67494,237700001.0
2005-09-19 01:41:00,0.67492,0.67492,0.67483,0.67483,181799998.0
2005-09-19 01:42:00,0.67482,0.67483,0.67477,0.67477,93500001.0
2005-09-19 01:43:00,0.67479,0.67481,0.67476,0.67481,188000005.0
2005-09-19 01:44:00,0.67482,0.67482,0.67473,0.67473,177300003.0
2005-09-19 01:45:00,0.67473,0.67473,0.67465,0.67465,63199998.0
2005-09-19 01:46:00,0.67467,0.67473,0.67466,0.6747,137300001.0
2005-09-19 01:47:00,0.67431,0.67467,0.67431,0.67457,133299997.0
2005-09-19 01:48:00,0.67473,0.67475,0.67469,0.67475,191299996.0
2005-09-19 01:49:00,0.67472,0.67475,0.6747,0.6747,151500001.0
2005-09-19 01:50:00,0.6747,0.67475,0.6747,0.6747,120599998.0
2005-09-19 01:51:00,0.67475,0.67477,0.67472,0.67477,109999996.0
2005-09-19 01:52:00,0.67475,0.67475,0.67471,0.67471,140800001.0
2005-09-19 01:53:00,0.67466,0.67469,0.67459,0.67465,140400002.0
2005-09-19 01:54:00,0.67461,0.67464,0.67451,0.67458,129799997.0
2005-09-19 01:55:00,0.67461,0.67463,0.67458,0.67462,110099997.0
2005-09-19 01:56:00,0.67462,0.67469,0.67462,0.67467,169499994.0
2005-09-19 01:57:00,0.67467,0.6747,0.67467,0.6747,38200001.0
2005-09-19 01:58:00,0.67469,0.67477,0.67469,0.67477,83200002.0
2005-09-19 01:59:00,0.67477,0.67479,0.67476,0.67477,92700000.0
2005-09-19 02:00:00,0.67474,0.67479,0.67469,0.67469,146000005.0
2005-09-19 02:01:00,0.67475,0.67475,0.67462,0.67466,254900001.0
2005-09-19 02:02:00,0.67467,0.67471,0.67466,0.6747,125800004.0
2005-09-19 02:03:00,0.67469,0.67471,0.67463,0.67471,95199998.0
2005-09-19 02:04:00,0.67476,0.67482,0.67472,0.6748,148499999.0
2005-09-19 02:05:00,0.6748,0.67483,0.6747,0.67483,102100000.0
2005-09-19 02:06:00,0.67482,0.67488,0.6748,0.6748,141900000.0
2005-09-19 02:07:00,0.67487,0.67492,0.67487,0.6749,269399998.0
2005-09-19 02:08:00,0.67488,0.67489,0.67481,0.67486,48100000.0
2005-09-19 02:09:00,0.675,0.67509,0.675,0.67503,98599999.0
2005-09-19 02:10:00,0.675,0.67508,0.67499,0.67505,199800000.0
2005-09-19 02:11:00,0.67501,0.67509,0.67501,0.67503,138100002.0
2005-09-19 02:12:00,0.67507,0.67507,0.67495,0.67495,171499998.0
2005-09-19 02:13:00,0.675,0.67508,0.675,0.67508,107400001.0
2005-09-19 02:14:00,0.67507,0.67507,0.67497,0.67497,154099997.0
2005-09-19 02:15:00,0.67508,0.67509,0.67497,0.67505,221000002.0
2005-09-19 02:16:00,0.67503,0.67504,0.67495,0.67495,205800001.0
2005-09-19 02:17:00,0.67501,0.67508,0.67501,0.67507,166000001.0
2005-09-19 02:18:00,0.67508,0.67508,0.67507,0.67507,39900002.0
2005-09-19 02:19:00,0.67505,0.67505,0.675,0.67501,87600001.0
2005-09-19 02:20:00,0.67497,0.675,0.67494,0.67499,48500000.0
2005-09-19 02:21:00,0.67493,0.67494,0.67492,0.67492,120599997.0
2005-09-19 02:22:00,0.67489,0.67492,0.67486,0.67492,101500002.0
2005-09-19 02:23:00,0.67487,0.67487,0.67479,0.67483,56700000.0
2005-09-19 02:24:00,0.67486,0.67492,0.67482,0.67486,116499997.0
2005-09-19 02:25:00,0.67483,0.67483,0.67471,0.67473,54900001.0
2005-09-19 02:26:00,0.67465,0.67467,0.67459,0.67459,53200001.0
2005-09-19 02:27:00,0.67453,0.67469,0.67453,0.67461,134400000.0
2005-09-19 02:28:00,0.67465,0.67471,0.67465,0.67465,123499999.0
2005-09-19 02:29:00,0.67466,0.6747,0.67463,0.6747,123700002.0
2005-09-19 02:30:00,0.67467,0.67473,0.67467,0.67467,132600001.0
2005-09-19 02:31:00,0.67465,0.67473,0.67465,0.6747,87899998.0
2005-09-19 02:32:00,0.6747,0.6747,0.67467,0.6747,94399999.0
2005-09-19 02:33:00,0.6747,0.6747,0.67467,0.6747,27100001.0
2005-09-19 02:34:00,0.67467,0.6747,0.67467,0.6747,149500001.0
2005-09-19 02:35:00,0.6744,0.67463,0.67437,0.67451,162100001.0
2005-09-19 02:36:00,0.67469,0.67471,0.67466,0.67471,156999998.0
2005-09-19 02:37:00,0.67476,0.67476,0.6747,0.67475,167300005.0
2005-09-19 02:38:00,0.67477,0.67478,0.67472,0.67475,146100001.0
2005-09-19 02:39:00,0.67473,0.67473,0.6747,0.6747,57500001.0
2005-09-19 02:40:00,0.67475,0.67475,0.6747,0.67475,142799999.0
2005-09-19 02:41:00,0.6747,0.67477,0.6747,0.67475,188900003.0
2005-09-19 02:42:00,0.6747,0.67477,0.6747,0.67475,83500001.0
2005-09-19 02:43:00,0.6747,0.67474,0.67431,0.67435,140399999.0
2005-09-19 02:44:00,0.67472,0.67473,0.67468,0.67468,192800002.0
2005-09-19 02:45:00,0.67467,0.67474,0.67467,0.67473,54500000.0
2005-09-19 02:46:00,0.67474,0.67484,0.67474,0.67476,90800000.0
2005-09-19 02:47:00,0.6747,0.67476,0.6747,0.67476,189300004.0
2005-09-19 02:48:00,0.67472,0.67473,0.6747,0.6747,96000002.0
2005-09-19 02:49:00,0.67473,0.67473,0.67468,0.67472,91600001.0
2005-09-19 02:50:00,0.67472,0.67477,0.67471,0.67472,182400002.0
2005-09-19 02:51:00,0.67458,0.67458,0.67444,0.67448,121300000.0
2005-09-19 02:52:00,0.67454,0.67471,0.67454,0.6747,187200001.0
2005-09-19 02:53:00,0.67468,0.67468,0.67457,0.67458,131200003.0
2005-09-19 02:54:00,0.67453,0.67453,0.67445,0.67448,146900000.0
2005-09-19 02:55:00,0.67446,0.67446,0.67443,0.67443,46200000.0
2005-09-19 02:56:00,0.67439,0.67443,0.67438,0.67443,69299999.0
2005-09-19 02:57:00,0.67419,0.67433,0.67409,0.67409,249499996.0
2005-09-19 02:58:00,0.67447,0.67449,0.67444,0.67445,128699998.0
2005-09-19 02:59:00,0.67438,0.6744,0.67435,0.67438,82200000.0
2005-09-19 03:00:00,0.67442,0.67442,0.67441,0.67441,23900000.0
2005-09-19 03:01:00,0.6744,0.67443,0.6744,0.6744,86300000.0
2005-09-19 03:02:00,0.6744,0.6744,0.6744,0.6744,63500000.0
2005-09-19 03:03:00,0.67437,0.6744,0.67435,0.67437,107799998.0
2005-09-19 03:04:00,0.67438,0.6744,0.67435,0.67435,187800000.0
2005-09-19 03:05:00,0.67439,0.67445,0.67436,0.67442,148500000.0
2005-09-19 03:06:00,0.67425,0.67427,0.67409,0.67421,155599999.0
2005-09-19 03:07:00,0.67435,0.67439,0.67429,0.67439,153999998.0
2005-09-19 03:08:00,0.6739,0.67421,0.67388,0.67417,149100000.0
2005-09-19 03:09:00,0.6744,0.6744,0.67435,0.67435,66900001.0
2005-09-19 03:10:00,0.67443,0.67446,0.67434,0.67437,164600003.0
2005-09-19 03:11:00,0.67435,0.6744,0.67435,0.67437,38500001.0
2005-09-19 03:12:00,0.67438,0.6744,0.67432,0.67436,111700002.0
2005-09-19 03:13:00,0.67435,0.67443,0.67429,0.67429,85999999.0
2005-09-19 03:14:00,0.67401,0.67426,0.67393,0.67421,155399998.0
2005-09-19 03:15:00,0.67435,0.67435,0.6743,0.6743,27100000.0
2005-09-19 03:16:00,0.67434,0.67436,0.67427,0.67429,221800003.0
2005-09-19 03:17:00,0.67428,0.6743,0.67423,0.6743,113300001.0
2005-09-19 03:18:00,0.67433,0.67436,0.67428,0.67428,134099999.0
2005-09-19 03:19:00,0.67433,0.6744,0.67433,0.67437,121100003.0
2005-09-19 03:20:00,0.67432,0.67441,0.67432,0.67432,133400001.0
2005-09-19 03:21:00,0.6743,0.67437,0.6743,0.67437,23000000.0
2005-09-19 03:22:00,0.67435,0.67435,0.67435,0.67435,44700001.0
2005-09-19 03:23:00,0.67432,0.67432,0.67425,0.67425,103500001.0
2005-09-19 03:24:00,0.67429,0.67432,0.67429,0.67431,80699998.0
2005-09-19 03:25:00,0.67423,0.67423,0.674,0.67401,48500000.0
2005-09-19 03:26:00,0.67403,0.67409,0.67399,0.67399,107200001.0
2005-09-19 03:27:00,0.67405,0.67405,0.67399,0.67399,98399996.0
2005-09-19 03:28:00,0.67398,0.67404,0.67398,0.67404,46600000.0
2005-09-19 03:29:00,0.67412,0.67421,0.67411,0.67417,182499998.0
2005-09-19 03:30:00,0.67418,0.67422,0.67413,0.67415,64000000.0
2005-09-19 03:31:00,0.67382,0.67407,0.67381,0.67404,123599997.0
2005-09-19 03:32:00,0.6741,0.67415,0.6741,0.67415,90000002.0
2005-09-19 03:33:00,0.67416,0.67445,0.67416,0.67439,150900002.0
2005-09-19 03:34:00,0.67442,0.67442,0.67432,0.67441,149599999.0
2005-09-19 03:35:00,0.67442,0.67462,0.67442,0.67462,52700001.0
2005-09-19 03:36:00,0.67464,0.67468,0.67464,0.67464,100899998.0
2005-09-19 03:37:00,0.67466,0.67472,0.67465,0.67465,206800004.0
2005-09-19 03:38:00,0.67421,0.67439,0.67418,0.67437,110300000.0
2005-09-19 03:39:00,0.67458,0.67462,0.67458,0.67462,26199999.0
2005-09-19 03:40:00,0.67407,0.67442,0.67407,0.67437,94300000.0
2005-09-19 03:41:00,0.6746,0.6746,0.6746,0.6746,42800000.0
2005-09-19 03:42:00,0.6746,0.6746,0.67457,0.6746,51299999.0
2005-09-19 03:43:00,0.67458,0.67458,0.67457,0.67457,8800000.0
2005-09-19 03:44:00,0.67454,0.67455,0.67454,0.67455,64899997.0
2005-09-19 03:45:00,0.67451,0.67451,0.67451,0.67451,32700001.0
2005-09-19 03:46:00,0.67444,0.67445,0.67444,0.67445,11200000.0
2005-09-19 03:47:00,0.67441,0.67441,0.67426,0.6743,41400000.0
2005-09-19 03:48:00,0.67437,0.67443,0.67437,0.67443,29500000.0
2005-09-19 03:49:00,0.6744,0.6744,0.67435,0.67438,217200000.0
2005-09-19 03:50:00,0.67392,0.67421,0.67392,0.67421,93400001.0
2005-09-19 03:51:00,0.67437,0.67445,0.67431,0.67445,88000000.0
2005-09-19 03:52:00,0.67449,0.67449,0.67444,0.67444,93400002.0
2005-09-19 03:53:00,0.67443,0.67443,0.67438,0.67438,72000002.0
2005-09-19 03:54:00,0.67443,0.67443,0.67425,0.67425,108499997.0
2005-09-19 03:55:00,0.67427,0.67427,0.67424,0.67424,59999998.0
2005-09-19 03:56:00,0.67425,0.67425,0.67417,0.67417,7100000.0
2005-09-19 03:57:00,0.67423,0.67423,0.67423,0.67423,71900001.0
2005-09-19 03:58:00,0.67414,0.67419,0.67407,0.67407,150300001.0
2005-09-19 03:59:00,0.67412,0.67424,0.67412,0.67417,105900001.0
2005-09-19 04:00:00,0.67425,0.67425,0.67423,0.67423,80800001.0
2005-09-19 04:01:00,0.6742,0.67428,0.6742,0.67427,111699999.0
2005-09-19 04:02:00,0.67423,0.67425,0.6742,0.67423,162200003.0
2005-09-19 04:03:00,0.67429,0.67429,0.67424,0.67425,130000000.0
2005-09-19 04:04:00,0.67427,0.67429,0.67425,0.67428,98600000.0
2005-09-19 04:05:00,0.67426,0.67428,0.6742,0.67422,44200000.0
2005-09-19 04:06:00,0.67418,0.67418,0.67415,0.67415,13700000.0
2005-09-19 04:07:00,0.67411,0.67418,0.67406,0.67417,102399999.0
2005-09-19 04:08:00,0.67405,0.6741,0.67403,0.6741,150000000.0
2005-09-19 04:09:00,0.67375,0.67396,0.67375,0.67386,186699996.0
2005-09-19 04:10:00,0.67403,0.67403,0.67396,0.67402,63800000.0
2005-09-19 04:11:00,0.67411,0.67415,0.67406,0.67406,163800000.0
2005-09-19 04:12:00,0.67408,0.67408,0.67408,0.67408,23100000.0
2005-09-19 04:13:00,0.67405,0.67414,0.67405,0.67414,78900001.0
2005-09-19 04:14:00,0.67413,0.67413,0.67409,0.67409,20700001.0
2005-09-19 04:15:00,0.67379,0.67389,0.6737,0.67374,81500000.0
2005-09-19 04:16:00,0.67413,0.67413,0.67405,0.6741,93399999.0
2005-09-19 04:17:00,0.67408,0.67411,0.67406,0.67408,134100001.0
2005-09-19 04:18:00,0.6741,0.6741,0.6741,0.6741,64800000.0
2005-09-19 04:19:00,0.6741,0.67418,0.6741,0.67412,195200003.0
2005-09-19 04:20:00,0.67412,0.67415,0.67412,0.67413,90499999.0
2005-09-19 04:21:00,0.67415,0.67418,0.67415,0.67418,14500000.0
2005-09-19 04:22:00,0.67415,0.67416,0.6741,0.6741,149899997.0
2005-09-19 04:23:00,0.67377,0.67388,0.67372,0.67383,227400002.0
2005-09-19 04:24:00,0.6741,0.67416,0.6741,0.67416,126999999.0
2005-09-19 04:25:00,0.67417,0.67418,0.67417,0.67418,46999998.0
2005-09-19 04:26:00,0.67414,0.67421,0.67414,0.67417,77400000.0
2005-09-19 04:27:00,0.67415,0.67418,0.6741,0.67418,59900001.0
2005-09-19 04:28:00,0.67415,0.67417,0.67414,0.67414,79900002.0
2005-09-19 04:29:00,0.67418,0.67423,0.67418,0.6742,152600005.0
2005-09-19 04:30:00,0.67418,0.67425,0.67418,0.67422,142100000.0
2005-09-19 04:31:00,0.67423,0.67425,0.6742,0.67423,256900000.0
2005-09-19 04:32:00,0.67417,0.67419,0.67383,0.67383,196100004.0
2005-09-19 04:33:00,0.67385,0.67399,0.67375,0.67375,238600000.0
2005-09-19 04:34:00,0.67416,0.67419,0.67401,0.67419,137700003.0
2005-09-19 04:35:00,0.6741,0.67413,0.67387,0.67391,217999996.0
2005-09-19 04:36:00,0.67425,0.67427,0.6742,0.67427,100800002.0
2005-09-19 04:37:00,0.67385,0.67405,0.67385,0.67402,116600000.0
2005-09-19 04:38:00,0.67422,0.67427,0.6742,0.67427,110600001.0
2005-09-19 04:39:00,0.674,0.67407,0.67379,0.67381,228099996.0
2005-09-19 04:40:00,0.67413,0.67413,0.67405,0.67405,51000000.0
2005-09-19 04:41:00,0.67402,0.67412,0.67402,0.67412,70499998.0
2005-09-19 04:42:00,0.67422,0.67422,0.67415,0.6742,104999998.0
2005-09-19 04:43:00,0.67417,0.67419,0.67414,0.67417,132400000.0
2005-09-19 04:44:00,0.6735,0.67408,0.6735,0.67408,147500000.0
2005-09-19 04:45:00,0.67413,0.67416,0.67404,0.67404,137899997.0
2005-09-19 04:46:00,0.67373,0.67394,0.6737,0.67393,178900004.0
2005-09-19 04:47:00,0.67404,0.67421,0.67404,0.67421,52099999.0
2005-09-19 04:48:00,0.67427,0.67428,0.67426,0.67426,44699999.0
2005-09-19 04:49:00,0.67397,0.67405,0.67384,0.67391,117299998.0
2005-09-19 04:50:00,0.67427,0.67427,0.67421,0.67422,178100000.0
2005-09-19 04:51:00,0.6742,0.6742,0.67419,0.67419,20000000.0
2005-09-19 04:52:00,0.6737,0.67403,0.6737,0.67397,213200004.0
2005-09-19 04:53:00,0.6742,0.6742,0.67413,0.67417,78099999.0
2005-09-19 04:54:00,0.67401,0.67401,0.67378,0.67389,84000000.0
2005-09-19 04:55:00,0.67407,0.67407,0.67394,0.67394,96300002.0
2005-09-19 04:56:00,0.67377,0.67395,0.67377,0.67395,154200003.0
2005-09-19 04:57:00,0.67386,0.674,0.67377,0.67377,223500003.0
2005-09-19 04:58:00,0.67349,0.67398,0.67349,0.67398,177600003.0
2005-09-19 04:59:00,0.67394,0.67409,0.67388,0.67409,132999999.0
2005-09-19 05:00:00,0.67405,0.67408,0.67405,0.67408,163500000.0
2005-09-19 05:01:00,0.67407,0.67418,0.67407,0.67413,246699997.0
2005-09-19 05:02:00,0.67415,0.67416,0.67415,0.67416,16700000.0
2005-09-19 05:03:00,0.67417,0.67423,0.67417,0.67423,122500003.0
2005-09-19 05:04:00,0.6742,0.6742,0.67406,0.67411,244700004.0
2005-09-19 05:05:00,0.67387,0.6739,0.67375,0.6738,366099997.0
2005-09-19 05:06:00,0.67413,0.67413,0.6741,0.6741,26800000.0
2005-09-19 05:07:00,0.67407,0.67407,0.67407,0.67407,31300001.0
2005-09-19 05:08:00,0.67408,0.6741,0.67405,0.67405,125299997.0
2005-09-19 05:09:00,0.67375,0.67385,0.6736,0.67385,118099998.0
2005-09-19 05:10:00,0.67405,0.67405,0.67405,0.67405,54300000.0
2005-09-19 05:11:00,0.67403,0.67405,0.674,0.674,118899998.0
2005-09-19 05:12:00,0.67401,0.6741,0.67401,0.67408,111100003.0
2005-09-19 05:13:00,0.67405,0.6741,0.67404,0.6741,185399997.0
2005-09-19 05:14:00,0.67409,0.67409,0.674,0.67406,100900001.0
2005-09-19 05:15:00,0.67401,0.67401,0.6737,0.67372,173499998.0
2005-09-19 05:16:00,0.67409,0.67412,0.67401,0.67412,45500000.0
2005-09-19 05:17:00,0.67412,0.67414,0.6741,0.67411,202600002.0
2005-09-19 05:18:00,0.67406,0.67414,0.67405,0.67405,126699999.0
2005-09-19 05:19:00,0.67378,0.67385,0.6736,0.6736,300900002.0
2005-09-19 05:20:00,0.67408,0.67408,0.67408,0.67408,24700001.0
2005-09-19 05:21:00,0.6741,0.67413,0.67408,0.67408,38200000.0
2005-09-19 05:22:00,0.67409,0.67411,0.67409,0.67411,21500000.0
2005-09-19 05:23:00,0.67415,0.67415,0.67415,0.67415,800000.0
2005-09-19 05:24:00,0.67414,0.67414,0.67406,0.67409,79600001.0
2005-09-19 05:25:00,0.6738,0.67403,0.67376,0.67395,110999998.0
2005-09-19 05:26:00,0.67411,0.67411,0.67393,0.67393,236900000.0
2005-09-19 05:27:00,0.67382,0.67389,0.67364,0.67381,177700001.0
2005-09-19 05:28:00,0.67412,0.67417,0.6741,0.67413,231100003.0
2005-09-19 05:29:00,0.67414,0.67414,0.67408,0.67408,94300003.0
2005-09-19 05:30:00,0.67409,0.67412,0.67405,0.67405,88699999.0
2005-09-19 05:31:00,0.67373,0.67399,0.67364,0.67396,138199997.0
2005-09-19 05:32:00,0.67405,0.67412,0.67405,0.67407,148400001.0
2005-09-19 05:33:00,0.67386,0.67405,0.67374,0.67405,206300004.0
2005-09-19 05:34:00,0.67405,0.6741,0.67405,0.67407,121799996.0
2005-09-19 05:35:00,0.6741,0.6741,0.67408,0.6741,163999995.0
2005-09-19 05:36:00,0.67408,0.67414,0.67408,0.67412,39000002.0
2005-09-19 05:37:00,0.67415,0.67417,0.67412,0.67417,103300003.0
2005-09-19 05:38:00,0.67418,0.6742,0.67418,0.6742,79099998.0
2005-09-19 05:39:00,0.67415,0.67415,0.67412,0.67412,62200001.0
2005-09-19 05:40:00,0.67418,0.67422,0.67414,0.67415,149299998.0
2005-09-19 05:41:00,0.67416,0.67419,0.67416,0.67419,114200001.0
2005-09-19 05:42:00,0.67361,0.67408,0.67361,0.67408,111899997.0
2005-09-19 05:43:00,0.6741,0.6741,0.67405,0.67405,97600003.0
2005-09-19 05:44:00,0.67408,0.6742,0.67408,0.6742,45900000.0
2005-09-19 05:45:00,0.67407,0.67407,0.67385,0.67388,215600000.0
2005-09-19 05:46:00,0.67422,0.67422,0.67405,0.67405,130299999.0
2005-09-19 05:47:00,0.67395,0.6741,0.67393,0.67405,198299998.0
2005-09-19 05:48:00,0.67406,0.67406,0.67392,0.67393,209500002.0
2005-09-19 05:49:00,0.67407,0.67419,0.67407,0.67414,110300001.0
2005-09-19 05:50:00,0.67418,0.67418,0.67412,0.67412,27200000.0
2005-09-19 05:51:00,0.67411,0.67411,0.67399,0.67405,181100003.0
2005-09-19 05:52:00,0.67403,0.67405,0.67396,0.67402,268499998.0
2005-09-19 05:53:00,0.67397,0.67404,0.67396,0.67397,234200002.0
2005-09-19 05:54:00,0.67397,0.67403,0.67397,0.674,58199998.0
2005-09-19 05:55:00,0.674,0.674,0.67397,0.67397,86599998.0
2005-09-19 05:56:00,0.67337,0.6738,0.67337,0.6738,195800000.0
2005-09-19 05:57:00,0.67375,0.6738,0.67362,0.67362,112000002.0
2005-09-19 05:58:00,0.67385,0.67385,0.67385,0.67385,4800000.0
2005-09-19 05:59:00,0.67367,0.6738,0.67358,0.6738,133100003.0
2005-09-19 06:00:00,0.67385,0.67397,0.67385,0.67397,110300002.0
2005-09-19 06:01:00,0.67367,0.67389,0.67364,0.67369,250800003.0
2005-09-19 06:02:00,0.67394,0.67394,0.67385,0.67385,121200000.0
2005-09-19 06:03:00,0.67388,0.67399,0.67388,0.67399,120000000.0
2005-09-19 06:04:00,0.674,0.67402,0.674,0.67402,55100001.0
2005-09-19 06:05:00,0.67403,0.67405,0.67403,0.67405,17500000.0
2005-09-19 06:06:00,0.6738,0.6738,0.67364,0.6737,138100000.0
2005-09-19 06:07:00,0.67402,0.67402,0.67387,0.67387,135300002.0
2005-09-19 06:08:00,0.67357,0.67373,0.67345,0.67363,196899999.0
2005-09-19 06:09:00,0.67372,0.67409,0.67372,0.6739,208099998.0
2005-09-19 06:10:00,0.67394,0.67401,0.67394,0.67401,18300000.0
2005-09-19 06:11:00,0.67375,0.67395,0.67375,0.67394,64600001.0
2005-09-19 06:12:00,0.67407,0.67407,0.67395,0.67395,52399999.0
2005-09-19 06:13:00,0.67395,0.67403,0.67395,0.67403,26600001.0
2005-09-19 06:14:00,0.67405,0.67417,0.67405,0.67417,61000000.0
2005-09-19 06:15:00,0.67418,0.67423,0.67416,0.67416,130400002.0
2005-09-19 06:16:00,0.67417,0.67417,0.67408,0.67415,144200001.0
2005-09-19 06:17:00,0.67408,0.6741,0.67405,0.67408,189599999.0
2005-09-19 06:18:00,0.67407,0.67418,0.67404,0.67418,154700000.0
2005-09-19 06:19:00,0.67423,0.67423,0.6742,0.67422,56700002.0
2005-09-19 06:20:00,0.67417,0.6742,0.67414,0.67414,82399999.0
2005-09-19 06:21:00,0.67416,0.6742,0.67405,0.67412,118899998.0
2005-09-19 06:22:00,0.6741,0.6741,0.6741,0.6741,16400000.0
2005-09-19 06:23:00,0.6741,0.67413,0.67405,0.67407,164500001.0
2005-09-19 06:24:00,0.67405,0.67405,0.67394,0.67394,171200000.0
2005-09-19 06:25:00,0.67388,0.67392,0.67387,0.67387,12800000.0
2005-09-19 06:26:00,0.6738,0.6739,0.6738,0.67389,26300000.0
2005-09-19 06:27:00,0.67392,0.67397,0.6739,0.6739,260599996.0
2005-09-19 06:28:00,0.6739,0.6739,0.6739,0.6739,56299999.0
2005-09-19 06:29:00,0.67393,0.67397,0.67391,0.67396,59900000.0
2005-09-19 06:30:00,0.67393,0.67396,0.67389,0.67396,121900000.0
2005-09-19 06:31:00,0.67391,0.67391,0.67385,0.6739,99299998.0
2005-09-19 06:32:00,0.67386,0.67396,0.67384,0.6739,129600002.0
2005-09-19 06:33:00,0.67385,0.67393,0.67385,0.67393,85700001.0
2005-09-19 06:34:00,0.67391,0.67392,0.67391,0.67392,37500001.0
2005-09-19 06:35:00,0.67389,0.67392,0.67385,0.6739,172099999.0
2005-09-19 06:36:00,0.67385,0.67385,0.67379,0.67383,3700000.0
2005-09-19 06:37:00,0.67382,0.67383,0.67375,0.67383,252599999.0
2005-09-19 06:38:00,0.67371,0.67371,0.6736,0.67365,145400002.0
2005-09-19 06:39:00,0.67364,0.67364,0.67353,0.67359,169199999.0
2005-09-19 06:40:00,0.67359,0.67359,0.67355,0.67358,88899999.0
2005-09-19 06:41:00,0.67355,0.67356,0.67355,0.67356,11300000.0
2005-09-19 06:42:00,0.67355,0.67355,0.67355,0.67355,12000000.0
2005-09-19 06:43:00,0.67362,0.67364,0.6736,0.67362,95100001.0
2005-09-19 06:44:00,0.67359,0.67359,0.67345,0.67345,107799999.0
2005-09-19 06:45:00,0.67352,0.67352,0.67343,0.67343,127400000.0
2005-09-19 06:46:00,0.67347,0.67354,0.67344,0.67347,240300003.0
2005-09-19 06:47:00,0.67353,0.67358,0.67353,0.67355,84799997.0
2005-09-19 06:48:00,0.67354,0.67361,0.67354,0.67361,71999998.0
2005-09-19 06:49:00,0.67363,0.67364,0.67361,0.67364,152300001.0
2005-09-19 06:50:00,0.67357,0.6736,0.67357,0.6736,49400001.0
2005-09-19 06:51:00,0.67359,0.67366,0.67358,0.6736,58000002.0
2005-09-19 06:52:00,0.67362,0.67371,0.67362,0.67371,60000000.0
2005-09-19 06:53:00,0.67368,0.67368,0.6736,0.6736,57000001.0
2005-09-19 06:54:00,0.67362,0.67362,0.67362,0.67362,42300000.0
2005-09-19 06:55:00,0.67365,0.67368,0.67362,0.67362,30300001.0
2005-09-19 06:56:00,0.67358,0.67362,0.67348,0.67348,180199999.0
2005-09-19 06:57:00,0.67347,0.67361,0.67347,0.67361,38300000.0
2005-09-19 06:58:00,0.67363,0.67363,0.67362,0.67362,9400000.0
2005-09-19 06:59:00,0.67357,0.67362,0.67353,0.6736,232199998.0
2005-09-19 07:00:00,0.67347,0.67353,0.67347,0.67353,77100001.0
2005-09-19 07:01:00,0.67347,0.6735,0.67347,0.67347,187600003.0
2005-09-19 07:02:00,0.67345,0.67346,0.6734,0.67341,202599998.0
2005-09-19 07:03:00,0.67345,0.67347,0.67345,0.67347,32200001.0
2005-09-19 07:04:00,0.67343,0.67348,0.67342,0.67342,159300004.0
2005-09-19 07:05:00,0.6734,0.67342,0.67339,0.67341,74100001.0
2005-09-19 07:06:00,0.67343,0.67343,0.67339,0.67339,14500000.0
2005-09-19 07:07:00,0.67339,0.67341,0.67339,0.67341,95000000.0
2005-09-19 07:08:00,0.67337,0.6734,0.67337,0.67337,58100000.0
2005-09-19 07:09:00,0.67337,0.6734,0.67337,0.6734,40600001.0
2005-09-19 07:10:00,0.6733,0.6733,0.67316,0.67317,126800004.0
2005-09-19 07:11:00,0.6731,0.67311,0.67288,0.67288,319300004.0
2005-09-19 07:12:00,0.67286,0.67289,0.6728,0.67289,170599998.0
2005-09-19 07:13:00,0.67285,0.67291,0.6728,0.67283,279699999.0
2005-09-19 07:14:00,0.67288,0.67295,0.67278,0.67282,105299999.0
2005-09-19 07:15:00,0.67287,0.67293,0.67287,0.67293,123600000.0
2005-09-19 07:16:00,0.67293,0.67293,0.67285,0.67286,193099999.0
2005-09-19 07:17:00,0.67276,0.67276,0.67266,0.67272,89599999.0
2005-09-19 07:18:00,0.6727,0.67272,0.67263,0.67269,179700000.0
2005-09-19 07:19:00,0.67273,0.67279,0.67252,0.67252,201399999.0
2005-09-19 07:20:00,0.67254,0.67258,0.67249,0.67249,235199994.0
2005-09-19 07:21:00,0.67263,0.67268,0.6726,0.67268,182700002.0
2005-09-19 07:22:00,0.6727,0.67298,0.67268,0.67275,222100000.0
2005-09-19 07:23:00,0.67261,0.67273,0.67261,0.67265,168599998.0
2005-09-19 07:24:00,0.67261,0.67264,0.67254,0.67264,79800000.0
2005-09-19 07:25:00,0.67262,0.67262,0.67261,0.67261,25700000.0
2005-09-19 07:26:00,0.6726,0.67267,0.67254,0.67262,108499998.0
2005-09-19 07:27:00,0.67262,0.67264,0.67255,0.67264,93999999.0
2005-09-19 07:28:00,0.67264,0.67276,0.67264,0.67269,132100000.0
2005-09-19 07:29:00,0.67277,0.67278,0.67274,0.67277,122000003.0
2005-09-19 07:30:00,0.6727,0.67282,0.6727,0.6727,126000002.0
2005-09-19 07:31:00,0.67277,0.67287,0.6727,0.67272,166800004.0
2005-09-19 07:32:00,0.67268,0.67275,0.6725,0.67268,112900001.0
2005-09-19 07:33:00,0.67273,0.67281,0.6727,0.67278,168800001.0
2005-09-19 07:34:00,0.67275,0.67279,0.67259,0.67262,179000002.0
2005-09-19 07:35:00,0.67261,0.67261,0.67238,0.67248,195200005.0
2005-09-19 07:36:00,0.67254,0.67254,0.67254,0.67254,8800000.0
2005-09-19 07:37:00,0.67261,0.67265,0.67257,0.67265,211999999.0
2005-09-19 07:38:00,0.67258,0.67258,0.67247,0.67247,135000002.0
2005-09-19 07:39:00,0.67252,0.67257,0.67251,0.67255,64000001.0
2005-09-19 07:40:00,0.67258,0.67258,0.6725,0.67255,258800007.0
2005-09-19 07:41:00,0.67254,0.67265,0.67251,0.67265,138800001.0
2005-09-19 07:42:00,0.67255,0.67255,0.67247,0.67248,166200001.0
2005-09-19 07:43:00,0.67246,0.67254,0.67243,0.67244,102600001.0
2005-09-19 07:44:00,0.67247,0.67266,0.67247,0.67266,50599998.0
2005-09-19 07:45:00,0.67263,0.67264,0.67252,0.67252,142199999.0
2005-09-19 07:46:00,0.67251,0.6726,0.67251,0.67258,79300002.0
2005-09-19 07:47:00,0.67261,0.67261,0.67248,0.67248,81299999.0
2005-09-19 07:48:00,0.67246,0.67259,0.67246,0.67253,157099999.0
2005-09-19 07:49:00,0.67256,0.67259,0.67256,0.67259,15900000.0
2005-09-19 07:50:00,0.67262,0.67271,0.67262,0.67267,174000001.0
2005-09-19 07:51:00,0.67267,0.67279,0.67267,0.67275,203600002.0
2005-09-19 07:52:00,0.67282,0.67282,0.6728,0.6728,31500000.0
2005-09-19 07:53:00,0.67287,0.67293,0.67281,0.67285,147100001.0
2005-09-19 07:54:00,0.67279,0.67283,0.67274,0.67283,60099998.0
2005-09-19 07:55:00,0.67284,0.67297,0.67284,0.67297,192199995.0
2005-09-19 07:56:00,0.67291,0.67298,0.67287,0.67298,175000001.0
2005-09-19 07:57:00,0.67296,0.67305,0.67295,0.67295,129200000.0
2005-09-19 07:58:00,0.67296,0.67296,0.67284,0.67285,223100002.0
2005-09-19 07:59:00,0.67292,0.67296,0.67292,0.67296,134800002.0
2005-09-19 08:00:00,0.6729,0.67298,0.67287,0.67288,97499998.0
2005-09-19 08:01:00,0.67278,0.67278,0.6727,0.67276,205400005.0
2005-09-19 08:02:00,0.67285,0.67291,0.67285,0.67287,64599998.0
2005-09-19 08:03:00,0.67285,0.67294,0.67279,0.67287,155799999.0
2005-09-19 08:04:00,0.67283,0.67283,0.67274,0.67278,31700000.0
2005-09-19 08:05:00,0.6728,0.67291,0.6728,0.67287,129500000.0
2005-09-19 08:06:00,0.67288,0.67292,0.67286,0.67292,93499998.0
2005-09-19 08:07:00,0.6729,0.67292,0.67285,0.6729,122600000.0
2005-09-19 08:08:00,0.67289,0.67295,0.67283,0.67292,87500002.0
2005-09-19 08:09:00,0.6729,0.67293,0.67287,0.67288,114799999.0
2005-09-19 08:10:00,0.6728,0.6728,0.6727,0.67278,160499998.0
2005-09-19 08:11:00,0.67278,0.67285,0.67278,0.67278,192899999.0
2005-09-19 08:12:00,0.67287,0.67293,0.6728,0.67293,237699996.0
2005-09-19 08:13:00,0.67294,0.67294,0.67291,0.67293,90300000.0
2005-09-19 08:14:00,0.67302,0.67307,0.67302,0.67307,29500000.0
2005-09-19 08:15:00,0.67309,0.67309,0.67304,0.67304,63100001.0
2005-09-19 08:16:00,0.67296,0.67296,0.67289,0.67289,91100003.0
2005-09-19 08:17:00,0.67282,0.67282,0.67267,0.67277,186599993.0
2005-09-19 08:18:00,0.67283,0.67287,0.67283,0.67287,16700000.0
2005-09-19 08:19:00,0.67291,0.67291,0.67282,0.67285,107900000.0
2005-09-19 08:20:00,0.67283,0.67287,0.67278,0.6728,169099999.0
2005-09-19 08:21:00,0.67283,0.67283,0.67274,0.67274,73499997.0
2005-09-19 08:22:00,0.67281,0.67286,0.67281,0.67286,113299998.0
2005-09-19 08:23:00,0.67287,0.67294,0.67285,0.67287,88000001.0
2005-09-19 08:24:00,0.67283,0.67287,0.6728,0.67282,137300002.0
2005-09-19 08:25:00,0.67276,0.67282,0.67276,0.67277,144700000.0
2005-09-19 08:26:00,0.67281,0.67281,0.67279,0.67279,17500001.0
2005-09-19 08:27:00,0.67286,0.67293,0.67282,0.67293,161399998.0
2005-09-19 08:28:00,0.67297,0.67298,0.67294,0.67294,88600002.0
2005-09-19 08:29:00,0.67302,0.6731,0.67302,0.67302,130300003.0
2005-09-19 08:30:00,0.67303,0.67307,0.67299,0.67304,171299998.0
2005-09-19 08:31:00,0.67307,0.67323,0.67307,0.67317,189200001.0
2005-09-19 08:32:00,0.6731,0.67319,0.67307,0.67317,158000002.0
2005-09-19 08:33:00,0.67317,0.67344,0.67317,0.67344,154800001.0
2005-09-19 08:34:00,0.67334,0.6734,0.67328,0.6734,134900003.0
2005-09-19 08:35:00,0.67344,0.67348,0.67344,0.67348,99800002.0
2005-09-19 08:36:00,0.67344,0.67346,0.67338,0.67344,130200001.0
2005-09-19 08:37:00,0.67335,0.67341,0.67329,0.67337,176300004.0
2005-09-19 08:38:00,0.67333,0.67336,0.67327,0.67333,133599998.0
2005-09-19 08:39:00,0.67327,0.67334,0.67326,0.6733,257300000.0
2005-09-19 08:40:00,0.67323,0.67325,0.67318,0.67318,114100001.0
2005-09-19 08:41:00,0.67312,0.67316,0.6731,0.6731,235899998.0
2005-09-19 08:42:00,0.67308,0.67309,0.67298,0.67308,184499996.0
2005-09-19 08:43:00,0.67311,0.67316,0.67307,0.67313,116200001.0
2005-09-19 08:44:00,0.67301,0.67323,0.67298,0.67323,112500001.0
2005-09-19 08:45:00,0.67319,0.67319,0.67318,0.67318,14700000.0
2005-09-19 08:46:00,0.67319,0.67324,0.67319,0.67319,100200000.0
2005-09-19 08:47:00,0.67321,0.67331,0.6732,0.6732,156199999.0
2005-09-19 08:48:00,0.6733,0.6733,0.67317,0.67324,156200000.0
2005-09-19 08:49:00,0.67319,0.6732,0.67314,0.67315,179500002.0
2005-09-19 08:50:00,0.67311,0.67311,0.67309,0.67309,20400000.0
2005-09-19 08:51:00,0.67304,0.67311,0.67302,0.67307,254800001.0
2005-09-19 08:52:00,0.67304,0.67316,0.67304,0.67316,129900000.0
2005-09-19 08:53:00,0.67314,0.67314,0.67307,0.67307,97300001.0
2005-09-19 08:54:00,0.67311,0.67311,0.67304,0.67307,171700001.0
2005-09-19 08:55:00,0.67318,0.67322,0.67318,0.67322,53400002.0
2005-09-19 08:56:00,0.67327,0.67347,0.67327,0.67347,225000003.0
2005-09-19 08:57:00,0.67351,0.67355,0.67349,0.67349,229500006.0
2005-09-19 08:58:00,0.67347,0.67352,0.67346,0.67352,97500002.0
2005-09-19 08:59:00,0.67351,0.67361,0.67351,0.67361,104399999.0
2005-09-19 09:00:00,0.67363,0.67363,0.6736,0.67361,119100002.0
2005-09-19 09:01:00,0.67363,0.67376,0.67363,0.67375,201299999.0
2005-09-19 09:02:00,0.67377,0.67378,0.67374,0.67374,58800000.0
2005-09-19 09:03:00,0.67377,0.67383,0.67369,0.6737,172100000.0
2005-09-19 09:04:00,0.67377,0.67379,0.67376,0.67378,98299999.0
2005-09-19 09:05:00,0.67377,0.67379,0.67377,0.67379,101800000.0
2005-09-19 09:06:00,0.67383,0.67388,0.67378,0.67388,136300003.0
2005-09-19 09:07:00,0.67385,0.67385,0.67377,0.67378,166399998.0
2005-09-19 09:08:00,0.6738,0.67382,0.67372,0.67375,149500001.0
2005-09-19 09:09:00,0.67383,0.67386,0.67383,0.67385,17600000.0
2005-09-19 09:10:00,0.67391,0.67395,0.67386,0.6739,160199998.0
2005-09-19 09:11:00,0.67388,0.6739,0.67385,0.6739,176899996.0
2005-09-19 09:12:00,0.67388,0.67388,0.67387,0.67387,93299999.0
2005-09-19 09:13:00,0.67389,0.67391,0.67378,0.67388,226899997.0
2005-09-19 09:14:00,0.67395,0.67402,0.67395,0.67397,152600001.0
2005-09-19 09:15:00,0.67403,0.67418,0.67403,0.67417,76600001.0
2005-09-19 09:16:00,0.6742,0.67429,0.6742,0.67427,172499997.0
2005-09-19 09:17:00,0.67425,0.67431,0.67425,0.67428,149000000.0
2005-09-19 09:18:00,0.67427,0.67427,0.67414,0.67419,74900002.0
2005-09-19 09:19:00,0.67422,0.67426,0.67418,0.67425,115500002.0
2005-09-19 09:20:00,0.67421,0.6743,0.6742,0.67426,114199999.0
2005-09-19 09:21:00,0.67426,0.67436,0.67426,0.67432,229200000.0
2005-09-19 09:22:00,0.67423,0.67423,0.67413,0.67422,151000002.0
2005-09-19 09:23:00,0.67416,0.6742,0.67414,0.6742,218200004.0
2005-09-19 09:24:00,0.67416,0.67416,0.67408,0.67408,72699998.0
2005-09-19 09:25:00,0.67403,0.67404,0.67397,0.67404,203999999.0
2005-09-19 09:26:00,0.67404,0.67404,0.67397,0.67397,190999997.0
2005-09-19 09:27:00,0.674,0.674,0.67392,0.67397,103800002.0
2005-09-19 09:28:00,0.6739,0.6739,0.67379,0.67379,109500000.0
2005-09-19 09:29:00,0.67379,0.67381,0.67379,0.67381,40099999.0
2005-09-19 09:30:00,0.67383,0.6739,0.67381,0.6739,141499998.0
2005-09-19 09:31:00,0.67392,0.67395,0.67392,0.67393,17600000.0
2005-09-19 09:32:00,0.67389,0.67395,0.67387,0.67387,214799995.0
2005-09-19 09:33:00,0.67397,0.67397,0.67385,0.67385,96399999.0
2005-09-19 09:34:00,0.67385,0.6739,0.67383,0.67387,85500001.0
2005-09-19 09:35:00,0.67388,0.67388,0.67382,0.67382,83100003.0
2005-09-19 09:36:00,0.67377,0.6738,0.6737,0.6737,99600003.0
2005-09-19 09:37:00,0.67375,0.67377,0.6737,0.6737,225800000.0
2005-09-19 09:38:00,0.67372,0.67372,0.67364,0.6737,155499999.0
2005-09-19 09:39:00,0.67374,0.67382,0.67374,0.67381,67700001.0
2005-09-19 09:40:00,0.67378,0.67382,0.67378,0.67382,32700000.0
2005-09-19 09:41:00,0.67337,0.67367,0.67336,0.6735,23000000.0
2005-09-19 09:42:00,0.6735,0.67363,0.67332,0.67356,332699997.0
2005-09-19 09:43:00,0.67383,0.67383,0.67366,0.67371,233799999.0
2005-09-19 09:44:00,0.67363,0.67371,0.67362,0.67362,118600001.0
2005-09-19 09:45:00,0.67368,0.67377,0.67363,0.67377,52500001.0
2005-09-19 09:46:00,0.67375,0.67385,0.67375,0.6738,52000001.0
2005-09-19 09:47:00,0.67388,0.6739,0.67367,0.6737,53400001.0
2005-09-19 09:48:00,0.67363,0.67369,0.67363,0.67364,169300001.0
2005-09-19 09:49:00,0.67364,0.67368,0.67361,0.67363,144500002.0
2005-09-19 09:50:00,0.67366,0.67368,0.67362,0.67364,59499998.0
2005-09-19 09:51:00,0.67363,0.67363,0.67357,0.67357,190200003.0
2005-09-19 09:52:00,0.67358,0.67358,0.67354,0.67354,48600002.0
2005-09-19 09:53:00,0.67351,0.67353,0.67345,0.67353,150799999.0
2005-09-19 09:54:00,0.67348,0.67353,0.67346,0.67353,138099999.0
2005-09-19 09:55:00,0.67349,0.67349,0.67348,0.67348,14400000.0
2005-09-19 09:56:00,0.67357,0.6736,0.67357,0.67357,157399998.0
2005-09-19 09:57:00,0.67361,0.67361,0.67347,0.6735,216800000.0
2005-09-19 09:58:00,0.67353,0.67353,0.67348,0.67348,98000003.0
2005-09-19 09:59:00,0.67342,0.67342,0.67331,0.67331,57400001.0
2005-09-19 10:00:00,0.67328,0.67329,0.67323,0.67329,69599998.0
2005-09-19 10:01:00,0.67325,0.6733,0.67325,0.6733,27900000.0
2005-09-19 10:02:00,0.67328,0.67336,0.67328,0.67336,104100002.0
2005-09-19 10:03:00,0.67338,0.67338,0.67331,0.67331,117000001.0
2005-09-19 10:04:00,0.67337,0.67342,0.67336,0.67342,33200000.0
2005-09-19 10:05:00,0.67342,0.67348,0.67342,0.67348,162999998.0
2005-09-19 10:06:00,0.67347,0.67354,0.67346,0.67354,124600001.0
2005-09-19 10:07:00,0.67354,0.67359,0.67353,0.67356,127200002.0
2005-09-19 10:08:00,0.67355,0.67358,0.6735,0.67353,107000000.0
2005-09-19 10:09:00,0.67347,0.67349,0.67343,0.67348,146700003.0
2005-09-19 10:10:00,0.67351,0.67352,0.67348,0.67351,218599996.0
2005-09-19 10:11:00,0.67347,0.6735,0.67347,0.67347,103699998.0
2005-09-19 10:12:00,0.67346,0.67349,0.67346,0.67349,82199999.0
2005-09-19 10:13:00,0.6735,0.6735,0.67344,0.6735,127399994.0
2005-09-19 10:14:00,0.67356,0.67356,0.67354,0.67354,60900001.0
2005-09-19 10:15:00,0.67365,0.67367,0.67363,0.67367,107699998.0
2005-09-19 10:16:00,0.67373,0.67379,0.67373,0.67379,31900001.0
2005-09-19 10:17:00,0.67383,0.67383,0.67376,0.67378,251800003.0
2005-09-19 10:18:00,0.67378,0.67379,0.67372,0.67372,73300000.0
2005-09-19 10:19:00,0.67375,0.67375,0.6737,0.67375,208400000.0
2005-09-19 10:20:00,0.67375,0.67382,0.67373,0.67382,149200000.0
2005-09-19 10:21:00,0.67378,0.67378,0.67369,0.67372,174000001.0
2005-09-19 10:22:00,0.67373,0.67375,0.67369,0.67371,105499998.0
2005-09-19 10:23:00,0.6737,0.67372,0.67365,0.67367,62499999.0
2005-09-19 10:24:00,0.6737,0.67375,0.6737,0.67375,57599999.0
2005-09-19 10:25:00,0.67373,0.67375,0.67373,0.67375,14300000.0
2005-09-19 10:26:00,0.67372,0.67375,0.67372,0.67372,139899998.0
2005-09-19 10:27:00,0.67374,0.67376,0.67367,0.67375,115699998.0
2005-09-19 10:28:00,0.67374,0.67388,0.67374,0.67388,274199999.0
2005-09-19 10:29:00,0.67387,0.6739,0.67385,0.67387,236100004.0
2005-09-19 10:30:00,0.67386,0.67386,0.67383,0.67383,64900001.0
2005-09-19 10:31:00,0.67385,0.67387,0.67377,0.67377,129300001.0
2005-09-19 10:32:00,0.67372,0.67379,0.67368,0.67368,221799998.0
2005-09-19 10:33:00,0.67376,0.6738,0.67372,0.6738,133900001.0
2005-09-19 10:34:00,0.67381,0.67384,0.67378,0.67383,200799997.0
2005-09-19 10:35:00,0.67387,0.67391,0.67382,0.67389,169000000.0
2005-09-19 10:36:00,0.67385,0.67385,0.6738,0.67385,157800004.0
2005-09-19 10:37:00,0.67385,0.67385,0.6738,0.6738,42299999.0
2005-09-19 10:38:00,0.67378,0.67381,0.67376,0.67377,197400000.0
2005-09-19 10:39:00,0.67374,0.67374,0.67366,0.67366,121400002.0
2005-09-19 10:40:00,0.6736,0.6736,0.67351,0.67352,78900000.0
2005-09-19 10:41:00,0.67355,0.67355,0.67347,0.6735,145299997.0
2005-09-19 10:42:00,0.67348,0.67348,0.67344,0.67344,83699998.0
2005-09-19 10:43:00,0.67352,0.67364,0.67352,0.67359,228999995.0
2005-09-19 10:44:00,0.6736,0.67367,0.6736,0.67366,49500000.0
2005-09-19 10:45:00,0.67366,0.6737,0.67363,0.67369,187200002.0
2005-09-19 10:46:00,0.6736,0.67365,0.6736,0.67365,58800001.0
2005-09-19 10:47:00,0.67363,0.67363,0.67362,0.67362,31100000.0
2005-09-19 10:48:00,0.67355,0.67364,0.67354,0.67357,133399999.0
2005-09-19 10:49:00,0.67358,0.67358,0.67349,0.67358,164900001.0
2005-09-19 10:50:00,0.67355,0.67355,0.6735,0.6735,128200001.0
2005-09-19 10:51:00,0.67356,0.67365,0.67356,0.67362,119899999.0
2005-09-19 10:52:00,0.67361,0.67363,0.67358,0.67358,134799998.0
2005-09-19 10:53:00,0.67348,0.67348,0.67338,0.67342,87999999.0
2005-09-19 10:54:00,0.67343,0.67343,0.67335,0.67335,198999995.0
2005-09-19 10:55:00,0.67335,0.67346,0.67331,0.67346,119900001.0
2005-09-19 10:56:00,0.67345,0.6735,0.6734,0.6735,219600000.0
2005-09-19 10:57:00,0.67346,0.67355,0.67346,0.6735,234100002.0
2005-09-19 10:58:00,0.67353,0.67355,0.67352,0.67355,55700001.0
2005-09-19 10:59:00,0.67352,0.67358,0.67352,0.67358,85300002.0
2005-09-19 11:00:00,0.67361,0.67361,0.67352,0.67352,221999995.0
2005-09-19 11:01:00,0.67355,0.67365,0.67355,0.67361,164599998.0
2005-09-19 11:02:00,0.67356,0.67357,0.6735,0.67353,186000001.0
2005-09-19 11:03:00,0.67359,0.67366,0.67358,0.67359,127000001.0
2005-09-19 11:04:00,0.67359,0.67373,0.67359,0.67373,213899999.0
2005-09-19 11:05:00,0.6737,0.67372,0.67366,0.67366,156000005.0
2005-09-19 11:06:00,0.67368,0.67371,0.67362,0.67368,133599999.0
2005-09-19 11:07:00,0.67368,0.6738,0.67368,0.67373,248100004.0
2005-09-19 11:08:00,0.67371,0.6738,0.67365,0.67374,162399999.0
2005-09-19 11:09:00,0.67369,0.67369,0.67365,0.67369,161800000.0
2005-09-19 11:10:00,0.6737,0.67375,0.67364,0.67364,276499999.0
2005-09-19 11:11:00,0.67366,0.67366,0.6736,0.67362,157600003.0
2005-09-19 11:12:00,0.67363,0.67364,0.67357,0.67361,118099997.0
2005-09-19 11:13:00,0.67354,0.67358,0.67347,0.67355,187200003.0
2005-09-19 11:14:00,0.67357,0.67357,0.67348,0.67352,176899998.0
2005-09-19 11:15:00,0.6735,0.6735,0.67321,0.67329,171100001.0
2005-09-19 11:16:00,0.67332,0.67337,0.67332,0.67335,300299994.0
2005-09-19 11:17:00,0.67333,0.67334,0.67327,0.67333,210500001.0
2005-09-19 11:18:00,0.67334,0.67341,0.67334,0.6734,71099999.0
2005-09-19 11:19:00,0.67344,0.67345,0.67334,0.67345,182799997.0
2005-09-19 11:20:00,0.67337,0.67337,0.67327,0.67333,112000004.0
2005-09-19 11:21:00,0.67342,0.67342,0.67338,0.6734,212899999.0
2005-09-19 11:22:00,0.67343,0.67356,0.67343,0.67355,45500000.0
2005-09-19 11:23:00,0.67358,0.67358,0.67349,0.67352,197799998.0
2005-09-19 11:24:00,0.67356,0.67356,0.67348,0.67351,154200003.0
2005-09-19 11:25:00,0.67345,0.67348,0.67339,0.67342,181800002.0
2005-09-19 11:26:00,0.67339,0.67349,0.67339,0.67349,64500000.0
2005-09-19 11:27:00,0.67345,0.67345,0.6734,0.6734,80499999.0
2005-09-19 11:28:00,0.67337,0.67345,0.67336,0.67342,279799999.0
2005-09-19 11:29:00,0.67346,0.67348,0.67342,0.67342,61200001.0
2005-09-19 11:30:00,0.67354,0.67359,0.67353,0.67359,153899997.0
2005-09-19 11:31:00,0.67357,0.67367,0.67357,0.67367,193999999.0
2005-09-19 11:32:00,0.67366,0.67369,0.67359,0.67368,99300000.0
2005-09-19 11:33:00,0.67371,0.67371,0.67364,0.67367,218100002.0
2005-09-19 11:34:00,0.67368,0.6737,0.67361,0.67366,179499995.0
2005-09-19 11:35:00,0.6737,0.6737,0.67368,0.67368,97399999.0
2005-09-19 11:36:00,0.67368,0.67373,0.67365,0.67365,189999998.0
2005-09-19 11:37:00,0.67367,0.67371,0.67367,0.67367,93400001.0
2005-09-19 11:38:00,0.67369,0.67369,0.67364,0.67368,144399998.0
2005-09-19 11:39:00,0.67366,0.67366,0.67358,0.67358,111300002.0
2005-09-19 11:40:00,0.67361,0.67366,0.67358,0.67365,187599994.0
2005-09-19 11:41:00,0.67358,0.67362,0.67358,0.67362,40000001.0
2005-09-19 11:42:00,0.67353,0.67353,0.67348,0.67348,55700002.0
2005-09-19 11:43:00,0.67352,0.6736,0.6735,0.6736,119900001.0
2005-09-19 11:44:00,0.6736,0.6736,0.67351,0.67354,60900001.0
2005-09-19 11:45:00,0.67353,0.67358,0.6735,0.67353,160300000.0
2005-09-19 11:46:00,0.67278,0.67332,0.67278,0.67299,154199999.0
2005-09-19 11:47:00,0.67287,0.67341,0.67287,0.67332,108599999.0
2005-09-19 11:48:00,0.67349,0.67355,0.67347,0.67349,140100002.0
2005-09-19 11:49:00,0.67362,0.67371,0.67353,0.67371,294000002.0
2005-09-19 11:50:00,0.67363,0.6737,0.67362,0.67367,88600001.0
2005-09-19 11:51:00,0.67367,0.67371,0.67365,0.67365,126800001.0
2005-09-19 11:52:00,0.67368,0.67372,0.67365,0.67368,164900000.0
2005-09-19 11:53:00,0.67367,0.67371,0.67365,0.6737,114999999.0
2005-09-19 11:54:00,0.67369,0.67369,0.67358,0.67358,109400002.0
2005-09-19 11:55:00,0.67357,0.67366,0.67352,0.67352,162099996.0
2005-09-19 11:56:00,0.67352,0.6736,0.67352,0.6736,172700000.0
2005-09-19 11:57:00,0.67362,0.67362,0.67357,0.67362,211699994.0
2005-09-19 11:58:00,0.67361,0.67365,0.67357,0.67359,159999999.0
2005-09-19 11:59:00,0.67361,0.67364,0.67357,0.67363,163599999.0
2005-09-19 12:00:00,0.6736,0.67366,0.6736,0.67362,309200001.0
2005-09-19 12:01:00,0.67361,0.67361,0.67352,0.67353,207400001.0
2005-09-19 12:02:00,0.67363,0.67363,0.67355,0.6736,86400001.0
2005-09-19 12:03:00,0.67362,0.67362,0.67355,0.67355,134200003.0
2005-09-19 12:04:00,0.67362,0.67378,0.67362,0.67378,115200000.0
2005-09-19 12:05:00,0.67376,0.67382,0.67376,0.67381,89300000.0
2005-09-19 12:06:00,0.67383,0.67386,0.67382,0.67382,116700002.0
2005-09-19 12:07:00,0.6738,0.67382,0.67372,0.67372,265300002.0
2005-09-19 12:08:00,0.67373,0.67377,0.67368,0.67377,112600000.0
2005-09-19 12:09:00,0.67378,0.67378,0.6737,0.67372,204599998.0
2005-09-19 12:10:00,0.67373,0.67374,0.6737,0.67372,153799999.0
2005-09-19 12:11:00,0.67368,0.67376,0.67365,0.67376,163800004.0
2005-09-19 12:12:00,0.67377,0.67378,0.67372,0.67372,147699998.0
2005-09-19 12:13:00,0.67373,0.67378,0.67373,0.67373,74699999.0
2005-09-19 12:14:00,0.67371,0.67379,0.67368,0.67375,265600002.0
2005-09-19 12:15:00,0.67371,0.67372,0.67366,0.67366,35100000.0
2005-09-19 12:16:00,0.67369,0.6737,0.6736,0.67364,190300001.0
2005-09-19 12:17:00,0.67366,0.67366,0.67355,0.67363,174299999.0
2005-09-19 12:18:00,0.67363,0.67364,0.67357,0.67357,49200000.0
2005-09-19 12:19:00,0.67361,0.67364,0.67361,0.67362,135300000.0
2005-09-19 12:20:00,0.67363,0.67363,0.67358,0.67361,81099999.0
2005-09-19 12:21:00,0.67356,0.67359,0.67349,0.67349,329199999.0
2005-09-19 12:22:00,0.67346,0.6735,0.67345,0.67346,87199998.0
2005-09-19 12:23:00,0.67348,0.6735,0.67347,0.6735,83399998.0
2005-09-19 12:24:00,0.67349,0.67349,0.67343,0.67345,63000001.0
2005-09-19 12:25:00,0.67342,0.67347,0.67342,0.67346,106699999.0
2005-09-19 12:26:00,0.67339,0.67341,0.67339,0.67339,38599999.0
2005-09-19 12:27:00,0.67333,0.67339,0.67324,0.67324,237400004.0
2005-09-19 12:28:00,0.67321,0.67321,0.67317,0.67318,137299998.0
2005-09-19 12:29:00,0.67317,0.67321,0.67311,0.67315,215400000.0
2005-09-19 12:30:00,0.67314,0.67318,0.67313,0.67316,94799999.0
2005-09-19 12:31:00,0.67314,0.67324,0.67314,0.6732,159300001.0
2005-09-19 12:32:00,0.67323,0.67328,0.6732,0.6732,90800002.0
2005-09-19 12:33:00,0.67332,0.67333,0.67332,0.67333,71000002.0
2005-09-19 12:34:00,0.67326,0.67326,0.67326,0.67326,25300000.0
2005-09-19 12:35:00,0.6732,0.6732,0.6732,0.6732,35900002.0
2005-09-19 12:36:00,0.67327,0.67329,0.67326,0.67326,134200002.0
2005-09-19 12:37:00,0.6733,0.6733,0.67325,0.67327,97799999.0
2005-09-19 12:38:00,0.67325,0.67331,0.67322,0.67323,126900000.0
2005-09-19 12:39:00,0.67329,0.67336,0.67323,0.67336,166300000.0
2005-09-19 12:40:00,0.6733,0.67331,0.67326,0.67329,185700003.0
2005-09-19 12:41:00,0.67327,0.67334,0.67325,0.67325,168799997.0
2005-09-19 12:42:00,0.67335,0.67342,0.67335,0.6734,118300000.0
2005-09-19 12:43:00,0.67336,0.67337,0.67329,0.67337,189099998.0
2005-09-19 12:44:00,0.67338,0.67343,0.67338,0.67343,177799997.0
2005-09-19 12:45:00,0.67343,0.67343,0.67335,0.67335,135799999.0
2005-09-19 12:46:00,0.67334,0.67341,0.67334,0.67335,181999997.0
2005-09-19 12:47:00,0.67331,0.67331,0.67327,0.67327,100900002.0
2005-09-19 12:48:00,0.67328,0.67328,0.67318,0.67325,109900001.0
2005-09-19 12:49:00,0.67328,0.67334,0.67326,0.67326,179400004.0
2005-09-19 12:50:00,0.67329,0.67335,0.67326,0.67326,187600002.0
2005-09-19 12:51:00,0.67329,0.67335,0.67329,0.67335,151600003.0
2005-09-19 12:52:00,0.67337,0.67341,0.67333,0.67337,129700001.0
2005-09-19 12:53:00,0.67337,0.67337,0.67328,0.67337,54100001.0
2005-09-19 12:54:00,0.6733,0.6733,0.67328,0.67328,12700000.0
2005-09-19 12:55:00,0.67327,0.67328,0.67322,0.67322,155699995.0
2005-09-19 12:56:00,0.67322,0.67323,0.67317,0.67317,102400000.0
2005-09-19 12:57:00,0.6732,0.6732,0.67316,0.67317,111899999.0
2005-09-19 12:58:00,0.67315,0.67315,0.6731,0.6731,55100001.0
2005-09-19 12:59:00,0.67311,0.6733,0.67311,0.67327,195700001.0
2005-09-19 13:00:00,0.67327,0.67334,0.67321,0.67333,129299998.0
2005-09-19 13:01:00,0.67337,0.67337,0.67328,0.67332,56600000.0
2005-09-19 13:02:00,0.67329,0.67331,0.67329,0.67331,46500000.0
2005-09-19 13:03:00,0.6732,0.67328,0.6732,0.67325,149199999.0
2005-09-19 13:04:00,0.67322,0.67331,0.67313,0.67313,87100001.0
2005-09-19 13:05:00,0.6731,0.67316,0.67307,0.67307,84300000.0
2005-09-19 13:06:00,0.67314,0.67314,0.67304,0.67313,97400001.0
2005-09-19 13:07:00,0.6731,0.67317,0.67307,0.6731,196300001.0
2005-09-19 13:08:00,0.67311,0.67318,0.67309,0.67318,140499996.0
2005-09-19 13:09:00,0.6732,0.67321,0.67314,0.67319,164600000.0
2005-09-19 13:10:00,0.67314,0.67321,0.67314,0.6732,163199999.0
2005-09-19 13:11:00,0.67325,0.67327,0.67323,0.67324,83200003.0
2005-09-19 13:12:00,0.67323,0.67327,0.6732,0.67321,97999998.0
2005-09-19 13:13:00,0.67318,0.67319,0.67313,0.67313,89600001.0
2005-09-19 13:14:00,0.67311,0.67315,0.67309,0.67311,123000000.0
2005-09-19 13:15:00,0.67305,0.67312,0.67305,0.6731,102100001.0
2005-09-19 13:16:00,0.67309,0.67315,0.67304,0.6731,194899997.0
2005-09-19 13:17:00,0.67318,0.67318,0.6731,0.67315,216299998.0
2005-09-19 13:18:00,0.67308,0.67308,0.67297,0.67297,126800002.0
2005-09-19 13:19:00,0.67294,0.67294,0.67287,0.67294,206000001.0
2005-09-19 13:20:00,0.67289,0.673,0.67289,0.67292,226999997.0
2005-09-19 13:21:00,0.67292,0.67302,0.67292,0.67295,115300001.0
2005-09-19 13:22:00,0.67295,0.67295,0.67295,0.67295,62200001.0
2005-09-19 13:23:00,0.67295,0.673,0.67295,0.673,60700001.0
2005-09-19 13:24:00,0.67297,0.67299,0.67296,0.67299,123600003.0
2005-09-19 13:25:00,0.67293,0.67293,0.6728,0.6728,217600003.0
2005-09-19 13:26:00,0.67272,0.67275,0.67264,0.67266,167300000.0
2005-09-19 13:27:00,0.67266,0.67277,0.67266,0.67277,206800005.0
2005-09-19 13:28:00,0.67282,0.67282,0.67273,0.67273,146100001.0
2005-09-19 13:29:00,0.67277,0.67278,0.67277,0.67278,44100000.0
2005-09-19 13:30:00,0.67279,0.67279,0.67271,0.67272,54199999.0
2005-09-19 13:31:00,0.67275,0.67278,0.67272,0.67276,126800003.0
2005-09-19 13:32:00,0.67282,0.67282,0.67276,0.67277,138300001.0
2005-09-19 13:33:00,0.67276,0.6728,0.67276,0.6728,99500003.0
2005-09-19 13:34:00,0.6729,0.6729,0.67284,0.67284,278100005.0
2005-09-19 13:35:00,0.67277,0.67283,0.67276,0.67276,82100000.0
2005-09-19 13:36:00,0.67281,0.67281,0.67271,0.67275,176800000.0
2005-09-19 13:37:00,0.67271,0.67271,0.67254,0.67254,104500002.0
2005-09-19 13:38:00,0.67246,0.67252,0.67244,0.67247,221300000.0
2005-09-19 13:39:00,0.67247,0.67254,0.67247,0.67251,207900004.0
2005-09-19 13:40:00,0.67243,0.67245,0.67241,0.67241,78799999.0
2005-09-19 13:41:00,0.67228,0.67229,0.67224,0.67224,74900001.0
2005-09-19 13:42:00,0.6723,0.67231,0.67225,0.67231,166000001.0
2005-09-19 13:43:00,0.67232,0.67244,0.67232,0.67241,167200001.0
2005-09-19 13:44:00,0.6725,0.67262,0.6725,0.67258,172599999.0
2005-09-19 13:45:00,0.67256,0.67256,0.67251,0.67252,201799998.0
2005-09-19 13:46:00,0.67243,0.6725,0.67241,0.6725,137400001.0
2005-09-19 13:47:00,0.67255,0.67257,0.67247,0.67247,167799996.0
2005-09-19 13:48:00,0.67246,0.67246,0.67236,0.67242,230000002.0
2005-09-19 13:49:00,0.67245,0.67245,0.67237,0.67242,107700000.0
2005-09-19 13:50:00,0.6724,0.67247,0.6724,0.67245,210000002.0
2005-09-19 13:51:00,0.67241,0.67245,0.67236,0.67244,227000000.0
2005-09-19 13:52:00,0.67243,0.67252,0.67243,0.6725,100300003.0
2005-09-19 13:53:00,0.6726,0.67263,0.67258,0.67263,222899993.0
2005-09-19 13:54:00,0.67268,0.67279,0.67268,0.67273,154400002.0
2005-09-19 13:55:00,0.67272,0.67277,0.6727,0.67277,210199994.0
2005-09-19 13:56:00,0.6727,0.67278,0.6727,0.67278,142100000.0
2005-09-19 13:57:00,0.67273,0.67273,0.67265,0.67268,146200003.0
2005-09-19 13:58:00,0.67275,0.67277,0.67271,0.67275,174499996.0
2005-09-19 13:59:00,0.6727,0.67276,0.67269,0.67272,167500000.0
2005-09-19 14:00:00,0.67268,0.67277,0.67268,0.67277,187100000.0
2005-09-19 14:01:00,0.67272,0.67277,0.67269,0.67269,95099999.0
2005-09-19 14:02:00,0.67273,0.67278,0.67271,0.67273,178100000.0
2005-09-19 14:03:00,0.67276,0.67277,0.67272,0.67274,129300000.0
2005-09-19 14:04:00,0.67275,0.67275,0.67272,0.67275,170099998.0
2005-09-19 14:05:00,0.67268,0.67271,0.67268,0.6727,57400002.0
2005-09-19 14:06:00,0.67273,0.67273,0.67262,0.67262,288900000.0
2005-09-19 14:07:00,0.6726,0.67266,0.67257,0.6726,252099995.0
2005-09-19 14:08:00,0.67268,0.67271,0.67263,0.67265,166800000.0
2005-09-19 14:09:00,0.67265,0.67273,0.67264,0.67266,55500000.0
2005-09-19 14:10:00,0.67271,0.67277,0.67267,0.67277,163100002.0
2005-09-19 14:11:00,0.67275,0.67283,0.67274,0.67283,129499997.0
2005-09-19 14:12:00,0.67277,0.67281,0.67275,0.67281,101700000.0
2005-09-19 14:13:00,0.6728,0.67285,0.67278,0.67285,110100000.0
2005-09-19 14:14:00,0.67281,0.67281,0.67266,0.67268,171300005.0
2005-09-19 14:15:00,0.67269,0.67272,0.67267,0.67268,238200002.0
2005-09-19 14:16:00,0.67265,0.67266,0.6726,0.6726,42400000.0
2005-09-19 14:17:00,0.67261,0.67261,0.67258,0.67261,52999999.0
2005-09-19 14:18:00,0.67261,0.67265,0.67255,0.67265,89900000.0
2005-09-19 14:19:00,0.6726,0.67262,0.6726,0.67262,11200000.0
2005-09-19 14:20:00,0.67263,0.67269,0.67261,0.67269,136099997.0
2005-09-19 14:21:00,0.67273,0.67277,0.67273,0.67275,120700003.0
2005-09-19 14:22:00,0.67272,0.67278,0.67272,0.67278,56500001.0
2005-09-19 14:23:00,0.67277,0.6728,0.67277,0.6728,124799999.0
2005-09-19 14:24:00,0.67284,0.67285,0.67281,0.67285,64399998.0
2005-09-19 14:25:00,0.67284,0.67286,0.67274,0.67285,137400001.0
2005-09-19 14:26:00,0.67287,0.67288,0.67283,0.67283,171199998.0
2005-09-19 14:27:00,0.67284,0.67288,0.67279,0.67283,262400006.0
2005-09-19 14:28:00,0.67283,0.67283,0.67282,0.67282,25600000.0
2005-09-19 14:29:00,0.67278,0.67278,0.67277,0.67277,40699998.0
2005-09-19 14:30:00,0.6727,0.67276,0.6727,0.67275,139699998.0
2005-09-19 14:31:00,0.67272,0.67274,0.67268,0.67268,212999998.0
2005-09-19 14:32:00,0.67273,0.67273,0.67272,0.67272,46299998.0
2005-09-19 14:33:00,0.67267,0.67274,0.67264,0.67265,152700000.0
2005-09-19 14:34:00,0.67267,0.67273,0.67267,0.67273,112900000.0
2005-09-19 14:35:00,0.67269,0.67276,0.67269,0.67272,49400001.0
2005-09-19 14:36:00,0.67274,0.67274,0.67266,0.67271,183600001.0
2005-09-19 14:37:00,0.67275,0.6728,0.67275,0.6728,92800004.0
2005-09-19 14:38:00,0.67282,0.67283,0.67262,0.67283,175399998.0
2005-09-19 14:39:00,0.67286,0.67291,0.67285,0.67287,165300003.0
2005-09-19 14:40:00,0.67289,0.67289,0.67283,0.67287,123499999.0
2005-09-19 14:41:00,0.67298,0.67315,0.67298,0.67315,157199999.0
2005-09-19 14:42:00,0.67312,0.67312,0.67306,0.67306,8700000.0
2005-09-19 14:43:00,0.67304,0.67304,0.67296,0.67296,37000001.0
2005-09-19 14:44:00,0.67283,0.67286,0.67277,0.67285,129200002.0
2005-09-19 14:45:00,0.67285,0.67285,0.67274,0.67274,181200003.0
2005-09-19 14:46:00,0.67275,0.67275,0.67268,0.67273,186300004.0
2005-09-19 14:47:00,0.67269,0.67269,0.67264,0.67267,147800002.0
2005-09-19 14:48:00,0.67268,0.6727,0.67266,0.6727,140799996.0
2005-09-19 14:49:00,0.67274,0.67282,0.67274,0.6728,81900000.0
2005-09-19 14:50:00,0.67273,0.67273,0.67264,0.67272,194200001.0
2005-09-19 14:51:00,0.67266,0.67274,0.67266,0.6727,93900001.0
2005-09-19 14:52:00,0.67266,0.6727,0.67265,0.6727,196599997.0
2005-09-19 14:53:00,0.67266,0.67273,0.67266,0.67273,122500002.0
2005-09-19 14:54:00,0.67271,0.67272,0.6727,0.67271,160199997.0
2005-09-19 14:55:00,0.67275,0.67275,0.67267,0.6727,161299998.0
2005-09-19 14:56:00,0.67266,0.67267,0.67258,0.67258,127400000.0
2005-09-19 14:57:00,0.67255,0.67264,0.67255,0.6726,92500002.0
2005-09-19 14:58:00,0.67265,0.6727,0.67262,0.67262,76199999.0
2005-09-19 14:59:00,0.67259,0.67262,0.67252,0.67258,103699999.0
2005-09-19 15:00:00,0.67266,0.67267,0.67261,0.67267,260499995.0
2005-09-19 15:01:00,0.67267,0.67267,0.6726,0.6726,200700001.0
2005-09-19 15:02:00,0.67262,0.67262,0.67251,0.67252,148599998.0
2005-09-19 15:03:00,0.67256,0.67263,0.67252,0.67257,149100000.0
2005-09-19 15:04:00,0.6726,0.67266,0.6726,0.67262,173399998.0
2005-09-19 15:05:00,0.67263,0.67268,0.67263,0.67268,74399999.0
2005-09-19 15:06:00,0.67266,0.67266,0.67258,0.67258,66599999.0
2005-09-19 15:07:00,0.6726,0.67263,0.67258,0.6726,169499997.0
2005-09-19 15:08:00,0.67258,0.67263,0.67252,0.67252,124899999.0
2005-09-19 15:09:00,0.6726,0.67266,0.6726,0.6726,106999999.0
2005-09-19 15:10:00,0.67264,0.67268,0.67261,0.67261,176500000.0
2005-09-19 15:11:00,0.67267,0.67278,0.67267,0.67278,197300000.0
2005-09-19 15:12:00,0.67273,0.67274,0.67266,0.67274,112500002.0
2005-09-19 15:13:00,0.67272,0.67279,0.67266,0.67275,173800002.0
2005-09-19 15:14:00,0.67274,0.67274,0.67266,0.67267,36000000.0
2005-09-19 15:15:00,0.67269,0.67276,0.67269,0.67272,101299997.0
2005-09-19 15:16:00,0.67267,0.67273,0.67267,0.67273,56099998.0
2005-09-19 15:17:00,0.67274,0.67274,0.67268,0.6727,137399998.0
2005-09-19 15:18:00,0.67266,0.67271,0.67265,0.67267,123900000.0
2005-09-19 15:19:00,0.6726,0.67265,0.6726,0.67262,212300004.0
2005-09-19 15:20:00,0.67267,0.67272,0.67251,0.67252,149400002.0
2005-09-19 15:21:00,0.67256,0.67259,0.67255,0.67256,170800002.0
2005-09-19 15:22:00,0.67255,0.67257,0.67254,0.67256,129800000.0
2005-09-19 15:23:00,0.6725,0.67258,0.6725,0.67253,158900003.0
2005-09-19 15:24:00,0.67254,0.67255,0.67242,0.67253,158599999.0
2005-09-19 15:25:00,0.67254,0.6726,0.67254,0.67258,92099999.0
2005-09-19 15:26:00,0.67271,0.67274,0.67266,0.6727,108900003.0
2005-09-19 15:27:00,0.67268,0.67273,0.67267,0.67272,112100001.0
2005-09-19 15:28:00,0.6728,0.6729,0.6728,0.6729,43600000.0
2005-09-19 15:29:00,0.67291,0.67291,0.67281,0.67282,119699998.0
2005-09-19 15:30:00,0.67286,0.673,0.67286,0.673,132399998.0
2005-09-19 15:31:00,0.67298,0.67298,0.67291,0.67295,47300000.0
2005-09-19 15:32:00,0.67289,0.67289,0.67281,0.67281,115800003.0
2005-09-19 15:33:00,0.67277,0.67282,0.67277,0.67277,164300001.0
2005-09-19 15:34:00,0.67283,0.67288,0.67277,0.6728,145299999.0
2005-09-19 15:35:00,0.67283,0.67283,0.67275,0.67283,187399998.0
2005-09-19 15:36:00,0.67284,0.67287,0.67281,0.67283,192400001.0
2005-09-19 15:37:00,0.67284,0.67294,0.67282,0.67282,80299998.0
2005-09-19 15:38:00,0.67286,0.67289,0.67286,0.67286,314999994.0
2005-09-19 15:39:00,0.67288,0.67292,0.67285,0.67288,143500002.0
2005-09-19 15:40:00,0.67296,0.67302,0.67296,0.67302,56800002.0
2005-09-19 15:41:00,0.67301,0.67301,0.67295,0.67295,185699999.0
2005-09-19 15:42:00,0.67301,0.67302,0.67296,0.67301,191500001.0
2005-09-19 15:43:00,0.67295,0.67302,0.67295,0.67295,129900001.0
2005-09-19 15:44:00,0.67295,0.67295,0.67282,0.67289,86800002.0
2005-09-19 15:45:00,0.67292,0.67295,0.67292,0.67295,19900000.0
2005-09-19 15:46:00,0.67291,0.67299,0.67291,0.67292,160299998.0
2005-09-19 15:47:00,0.67289,0.67289,0.6728,0.67286,157700002.0
2005-09-19 15:48:00,0.67294,0.67301,0.67285,0.67285,63099999.0
2005-09-19 15:49:00,0.67289,0.67292,0.67285,0.67285,57500000.0
2005-09-19 15:50:00,0.67282,0.67285,0.67282,0.67282,98000002.0
2005-09-19 15:51:00,0.67289,0.67299,0.67287,0.67287,141900000.0
2005-09-19 15:52:00,0.67283,0.67289,0.67283,0.67286,137199996.0
2005-09-19 15:53:00,0.67282,0.67292,0.67282,0.67292,76900001.0
2005-09-19 15:54:00,0.673,0.67312,0.673,0.67307,93199998.0
2005-09-19 15:55:00,0.67303,0.67303,0.67292,0.67292,81299999.0
2005-09-19 15:56:00,0.67297,0.673,0.67297,0.673,94200000.0
2005-09-19 15:57:00,0.67307,0.67312,0.67307,0.67307,200099998.0
2005-09-19 15:58:00,0.67307,0.67307,0.67299,0.67299,52600000.0
2005-09-19 15:59:00,0.6729,0.67294,0.67283,0.67283,75099998.0
2005-09-19 16:00:00,0.67285,0.67293,0.67285,0.67292,90499999.0
2005-09-19 16:01:00,0.67292,0.67294,0.67289,0.67294,110699999.0
2005-09-19 16:02:00,0.67288,0.67288,0.67279,0.67279,56000001.0
2005-09-19 16:03:00,0.67278,0.67278,0.67272,0.67272,43000000.0
2005-09-19 16:04:00,0.67275,0.67275,0.67266,0.67273,108799997.0
2005-09-19 16:05:00,0.6727,0.67276,0.67269,0.67269,161900002.0
2005-09-19 16:06:00,0.67269,0.67274,0.67269,0.67274,70199998.0
2005-09-19 16:07:00,0.67274,0.67275,0.67267,0.67273,114700001.0
2005-09-19 16:08:00,0.67274,0.67282,0.67273,0.67277,84000002.0
2005-09-19 16:09:00,0.67281,0.67285,0.67278,0.67278,222700000.0
2005-09-19 16:10:00,0.67285,0.67288,0.67284,0.67286,101399999.0
2005-09-19 16:11:00,0.67286,0.6729,0.67283,0.6729,89600003.0
2005-09-19 16:12:00,0.6729,0.67294,0.6729,0.67293,200100000.0
2005-09-19 16:13:00,0.67298,0.67301,0.67298,0.67301,188899997.0
2005-09-19 16:14:00,0.67297,0.67297,0.67289,0.67292,173900000.0
2005-09-19 16:15:00,0.67286,0.67286,0.67285,0.67285,80599998.0
2005-09-19 16:16:00,0.67279,0.67279,0.67279,0.67279,53500000.0
2005-09-19 16:17:00,0.67266,0.67277,0.67266,0.67273,230799999.0
2005-09-19 16:18:00,0.67275,0.67275,0.6727,0.67274,57500000.0
2005-09-19 16:19:00,0.67275,0.67275,0.67271,0.67275,91800003.0
2005-09-19 16:20:00,0.67272,0.67278,0.67272,0.67278,58199999.0
2005-09-19 16:21:00,0.67283,0.67288,0.6728,0.6728,52500000.0
2005-09-19 16:22:00,0.67284,0.67293,0.67283,0.67287,79800000.0
2005-09-19 16:23:00,0.67294,0.67298,0.67292,0.67295,215399997.0
2005-09-19 16:24:00,0.67295,0.67299,0.67286,0.67286,90200001.0
2005-09-19 16:25:00,0.67288,0.67294,0.67287,0.67292,100000000.0
2005-09-19 16:26:00,0.67283,0.67288,0.6728,0.67285,168399998.0
2005-09-19 16:27:00,0.67283,0.67283,0.67275,0.67277,169900003.0
2005-09-19 16:28:00,0.67278,0.67285,0.67275,0.67282,217200005.0
2005-09-19 16:29:00,0.67282,0.67292,0.67282,0.67292,45400001.0
2005-09-19 16:30:00,0.67289,0.67289,0.67278,0.67278,42000000.0
2005-09-19 16:31:00,0.67285,0.6729,0.67283,0.67283,273400004.0
2005-09-19 16:32:00,0.67288,0.67291,0.67287,0.67287,119200003.0
2005-09-19 16:33:00,0.67288,0.67288,0.67282,0.67282,103099998.0
2005-09-19 16:34:00,0.67286,0.67292,0.67283,0.67285,204899999.0
2005-09-19 16:35:00,0.67291,0.67295,0.67283,0.67287,133700001.0
2005-09-19 16:36:00,0.6728,0.67287,0.67279,0.67279,73500002.0
2005-09-19 16:37:00,0.67279,0.67285,0.67279,0.6728,77700001.0
2005-09-19 16:38:00,0.67285,0.67285,0.67277,0.67277,187099999.0
2005-09-19 16:39:00,0.67279,0.67288,0.67279,0.67288,103000000.0
2005-09-19 16:40:00,0.67285,0.67285,0.67279,0.67279,79800001.0
2005-09-19 16:41:00,0.67272,0.67272,0.67262,0.6727,259199996.0
2005-09-19 16:42:00,0.67267,0.67276,0.67266,0.67266,55600002.0
2005-09-19 16:43:00,0.67268,0.67271,0.67267,0.67271,190900000.0
2005-09-19 16:44:00,0.67267,0.67276,0.67267,0.67275,177399996.0
2005-09-19 16:45:00,0.67272,0.67278,0.67272,0.67274,92899999.0
2005-09-19 16:46:00,0.67274,0.67275,0.67266,0.67274,290099998.0
2005-09-19 16:47:00,0.67271,0.67271,0.67266,0.67267,43800002.0
2005-09-19 16:48:00,0.6727,0.67276,0.67267,0.67267,120199997.0
2005-09-19 16:49:00,0.67268,0.67268,0.67261,0.67268,206299998.0
2005-09-19 16:50:00,0.67273,0.67275,0.67269,0.6727,111900001.0
2005-09-19 16:51:00,0.67274,0.6728,0.67269,0.67269,174300002.0
2005-09-19 16:52:00,0.67282,0.67288,0.6728,0.67283,137399999.0
2005-09-19 16:53:00,0.67283,0.67288,0.67278,0.67288,117800000.0
2005-09-19 16:54:00,0.67284,0.67292,0.67284,0.67285,138899999.0
2005-09-19 16:55:00,0.67287,0.67291,0.67282,0.67282,182700001.0
2005-09-19 16:56:00,0.67288,0.67294,0.67288,0.67294,37100000.0
2005-09-19 16:57:00,0.67303,0.67314,0.67303,0.67312,163800001.0
2005-09-19 16:58:00,0.67305,0.67305,0.67296,0.67301,135900001.0
2005-09-19 16:59:00,0.67293,0.67294,0.67288,0.67294,79900002.0
2005-09-19 17:00:00,0.67292,0.67298,0.67291,0.67294,161999999.0
2005-09-19 17:01:00,0.67292,0.673,0.67291,0.67298,272800007.0
2005-09-19 17:02:00,0.67299,0.673,0.67295,0.673,201500001.0
2005-09-19 17:03:00,0.67298,0.67302,0.67293,0.67299,109499998.0
2005-09-19 17:04:00,0.67303,0.6731,0.67299,0.67305,154399997.0
2005-09-19 17:05:00,0.67308,0.67313,0.67307,0.6731,221500002.0
2005-09-19 17:06:00,0.67305,0.67312,0.67304,0.6731,96699999.0
2005-09-19 17:07:00,0.67315,0.67327,0.67309,0.67323,130400003.0
2005-09-19 17:08:00,0.67328,0.6734,0.67328,0.6734,104600002.0
2005-09-19 17:09:00,0.67341,0.67348,0.67334,0.67348,136900003.0
2005-09-19 17:10:00,0.67349,0.67349,0.67339,0.67347,149200001.0
2005-09-19 17:11:00,0.67344,0.67351,0.67342,0.67342,249699999.0
2005-09-19 17:12:00,0.67347,0.67354,0.67346,0.6735,44900000.0
2005-09-19 17:13:00,0.67347,0.67352,0.67336,0.67338,153699995.0
2005-09-19 17:14:00,0.6733,0.67333,0.67323,0.67332,216100000.0
2005-09-19 17:15:00,0.67333,0.67333,0.67326,0.67332,144999999.0
2005-09-19 17:16:00,0.67335,0.67335,0.67327,0.67332,179700001.0
2005-09-19 17:17:00,0.6733,0.67335,0.6733,0.67332,168200002.0
2005-09-19 17:18:00,0.67331,0.67333,0.67319,0.67328,210599999.0
2005-09-19 17:19:00,0.67334,0.67338,0.6733,0.67331,125400000.0
2005-09-19 17:20:00,0.67338,0.67339,0.67312,0.67312,143299997.0
2005-09-19 17:21:00,0.67316,0.67319,0.67311,0.67311,187400006.0
2005-09-19 17:22:00,0.67314,0.67317,0.67305,0.67305,116099998.0
2005-09-19 17:23:00,0.6731,0.67322,0.6731,0.67318,146199997.0
2005-09-19 17:24:00,0.67325,0.6733,0.67321,0.67324,118000000.0
2005-09-19 17:25:00,0.6732,0.67328,0.67317,0.67317,211300000.0
2005-09-19 17:26:00,0.67316,0.67324,0.67313,0.67321,107200002.0
2005-09-19 17:27:00,0.67319,0.67319,0.67309,0.67309,173999999.0
2005-09-19 17:28:00,0.67312,0.67313,0.67312,0.67312,150899999.0
2005-09-19 17:29:00,0.67313,0.67314,0.67309,0.67312,160999999.0
2005-09-19 17:30:00,0.67317,0.67323,0.67317,0.67317,122300000.0
2005-09-19 17:31:00,0.67322,0.67322,0.67316,0.67316,105199996.0
2005-09-19 17:32:00,0.67316,0.67323,0.67316,0.67323,96499999.0
2005-09-19 17:33:00,0.67329,0.67329,0.6732,0.6732,140800001.0
2005-09-19 17:34:00,0.67322,0.67328,0.67322,0.67322,219900001.0
2005-09-19 17:35:00,0.67327,0.67333,0.67327,0.67333,132600003.0
2005-09-19 17:36:00,0.67337,0.67344,0.67337,0.67338,118399999.0
2005-09-19 17:37:00,0.67341,0.67341,0.67335,0.67337,165200000.0
2005-09-19 17:38:00,0.67337,0.67347,0.67337,0.6734,96399999.0
2005-09-19 17:39:00,0.67343,0.67346,0.67343,0.67346,111699999.0
2005-09-19 17:40:00,0.67341,0.67348,0.67339,0.67348,91899998.0
2005-09-19 17:41:00,0.67347,0.67356,0.67343,0.67356,191800004.0
2005-09-19 17:42:00,0.67359,0.67368,0.67359,0.6736,161199999.0
2005-09-19 17:43:00,0.67366,0.67368,0.67356,0.67356,64700001.0
2005-09-19 17:44:00,0.67355,0.67361,0.67354,0.6736,119799998.0
2005-09-19 17:45:00,0.67355,0.67356,0.67344,0.67344,177899999.0
2005-09-19 17:46:00,0.67347,0.67352,0.67346,0.6735,136499998.0
2005-09-19 17:47:00,0.67348,0.6735,0.67347,0.6735,199300000.0
2005-09-19 17:48:00,0.67346,0.67346,0.67338,0.67338,49500001.0
2005-09-19 17:49:00,0.67338,0.67338,0.67337,0.67337,84200000.0
2005-09-19 17:50:00,0.67333,0.67333,0.67324,0.67331,70899998.0
2005-09-19 17:51:00,0.67336,0.67338,0.67332,0.67338,88000002.0
2005-09-19 17:52:00,0.67336,0.67336,0.67335,0.67335,24800000.0
2005-09-19 17:53:00,0.67332,0.67335,0.67331,0.67335,82199999.0
2005-09-19 17:54:00,0.67332,0.67334,0.6733,0.67333,55300000.0
2005-09-19 17:55:00,0.67331,0.67337,0.67331,0.67337,24600001.0
2005-09-19 17:56:00,0.67336,0.67343,0.67336,0.67338,183300000.0
2005-09-19 17:57:00,0.67342,0.67347,0.67342,0.67342,148000001.0
2005-09-19 17:58:00,0.67343,0.67343,0.67337,0.67337,203300002.0
2005-09-19 17:59:00,0.6734,0.67344,0.67339,0.67341,73000002.0
2005-09-19 18:00:00,0.6734,0.67343,0.67332,0.67343,80000000.0
2005-09-19 18:01:00,0.67348,0.67351,0.67341,0.67349,1265599998.0
2005-09-19 18:02:00,0.67348,0.6735,0.67345,0.67345,1562700003.0
2005-09-19 18:03:00,0.67345,0.67358,0.67345,0.6735,1953899989.0
2005-09-19 18:04:00,0.6735,0.67363,0.67349,0.67359,791699995.0
2005-09-19 18:05:00,0.67354,0.67363,0.67353,0.67353,1278599994.0
2005-09-19 18:06:00,0.67352,0.67358,0.67347,0.67353,1548300005.0
2005-09-19 18:07:00,0.6733,0.6734,0.6732,0.6732,842399996.0
2005-09-19 18:08:00,0.6733,0.6733,0.6732,0.6732,842399996.0
2005-09-19 18:09:00,0.67335,0.6735,0.67335,0.6735,842399996.0
2005-09-19 18:10:00,0.67347,0.67349,0.6734,0.6734,862700000.0
2005-09-19 18:11:00,0.6734,0.67352,0.6734,0.67352,995799996.0
2005-09-19 18:12:00,0.67352,0.67352,0.67339,0.67341,914799996.0
2005-09-19 18:13:00,0.67344,0.67354,0.67344,0.67344,885000001.0
2005-09-19 18:14:00,0.67341,0.67347,0.67337,0.67344,1518100001.0
2005-09-19 18:15:00,0.6733,0.6734,0.6733,0.6733,986900005.0
2005-09-19 18:16:00,0.67346,0.67352,0.67344,0.67347,986900005.0
2005-09-19 18:17:00,0.67347,0.67351,0.67342,0.67344,595100000.0
2005-09-19 18:18:00,0.67343,0.67348,0.67341,0.67348,775400004.0
2005-09-19 18:19:00,0.67351,0.67356,0.67344,0.67353,668400007.0
2005-09-19 18:20:00,0.67358,0.67365,0.67357,0.67363,560099997.0
2005-09-19 18:21:00,0.6736,0.67364,0.67351,0.67363,1032799999.0
2005-09-19 18:22:00,0.67368,0.67369,0.67359,0.67365,1102799999.0
2005-09-19 18:23:00,0.67367,0.67378,0.67367,0.6737,1269700002.0
2005-09-19 18:24:00,0.67369,0.6738,0.67368,0.67375,1100200002.0
2005-09-19 18:25:00,0.67377,0.67387,0.67377,0.67382,846199997.0
2005-09-19 18:26:00,0.67382,0.67385,0.67375,0.67377,922300003.0
2005-09-19 18:27:00,0.67377,0.67381,0.67373,0.67378,769299994.0
2005-09-19 18:28:00,0.67376,0.6738,0.67372,0.6738,591700002.0
2005-09-19 18:29:00,0.6738,0.67381,0.67372,0.6738,1092799990.0
2005-09-19 18:30:00,0.67381,0.67386,0.67378,0.67383,654899993.0
2005-09-19 18:31:00,0.67383,0.67387,0.67374,0.67374,655900009.0
2005-09-19 18:32:00,0.67373,0.67377,0.67365,0.67365,862300003.0
2005-09-19 18:33:00,0.67367,0.67367,0.67357,0.67359,1019000004.0
2005-09-19 18:34:00,0.67355,0.67355,0.67347,0.67353,1215199999.0
2005-09-19 18:35:00,0.67344,0.67349,0.67315,0.67315,562100008.0
2005-09-19 18:36:00,0.6735,0.67368,0.67348,0.67368,133900002.0
2005-09-19 18:37:00,0.67366,0.67369,0.67358,0.67369,347800005.0
2005-09-19 18:38:00,0.67368,0.67373,0.67368,0.67372,266900001.0
2005-09-19 18:39:00,0.67377,0.6738,0.67375,0.67378,456300000.0
2005-09-19 18:40:00,0.67378,0.67378,0.6737,0.67375,379900000.0
2005-09-19 18:41:00,0.67377,0.67383,0.67374,0.67377,622800002.0
2005-09-19 18:42:00,0.67377,0.6738,0.67372,0.67376,438100001.0
2005-09-19 18:43:00,0.67375,0.67382,0.67371,0.67371,439900002.0
2005-09-19 18:44:00,0.67327,0.67358,0.67315,0.67339,612099998.0
2005-09-19 18:45:00,0.67369,0.67378,0.67365,0.67365,321200003.0
2005-09-19 18:46:00,0.67375,0.67376,0.6737,0.67371,144600002.0
2005-09-19 18:47:00,0.67375,0.67378,0.67373,0.67375,280999999.0
2005-09-19 18:48:00,0.67372,0.67378,0.67368,0.67378,326899997.0
2005-09-19 18:49:00,0.67377,0.67392,0.67376,0.67378,191600002.0
2005-09-19 18:50:00,0.67374,0.67378,0.67374,0.67378,85899999.0
2005-09-19 18:51:00,0.67379,0.67381,0.67376,0.67377,448599998.0
2005-09-19 18:52:00,0.67376,0.67376,0.6737,0.67375,440799992.0
2005-09-19 18:53:00,0.6737,0.67372,0.67359,0.67359,602899995.0
2005-09-19 18:54:00,0.67364,0.67369,0.67362,0.67366,247900001.0
2005-09-19 18:55:00,0.67364,0.67374,0.67363,0.67367,559099995.0
2005-09-19 18:56:00,0.67364,0.67372,0.67363,0.67363,304199999.0
2005-09-19 18:57:00,0.67365,0.67371,0.67365,0.67368,346100001.0
2005-09-19 18:58:00,0.67373,0.67391,0.67373,0.67386,979900006.0
2005-09-19 18:59:00,0.6738,0.67395,0.6738,0.67393,684500001.0
2005-09-19 19:00:00,0.6739,0.67395,0.67387,0.67388,378100000.0
2005-09-19 19:01:00,0.6739,0.67399,0.6739,0.67396,177100001.0
2005-09-19 19:02:00,0.67399,0.67412,0.67399,0.67409,544199996.0
2005-09-19 19:03:00,0.67407,0.67409,0.67402,0.67406,392700003.0
2005-09-19 19:04:00,0.67409,0.6741,0.67405,0.67405,463799998.0
2005-09-19 19:05:00,0.67407,0.67411,0.67399,0.67411,597500001.0
2005-09-19 19:06:00,0.67405,0.67414,0.67402,0.67402,680600000.0
2005-09-19 19:07:00,0.67408,0.67412,0.67404,0.67407,200700001.0
2005-09-19 19:08:00,0.6741,0.6741,0.67391,0.67401,863499999.0
2005-09-19 19:09:00,0.67405,0.67415,0.67405,0.67413,501900004.0
2005-09-19 19:10:00,0.67413,0.67413,0.67405,0.6741,301000004.0
2005-09-19 19:11:00,0.67407,0.67413,0.67405,0.67413,134499997.0
2005-09-19 19:12:00,0.6741,0.6741,0.67405,0.67405,171799997.0
2005-09-19 19:13:00,0.67405,0.67411,0.67404,0.67409,285499999.0
2005-09-19 19:14:00,0.6741,0.67416,0.67408,0.67413,235200003.0
2005-09-19 19:15:00,0.6741,0.67419,0.67406,0.67415,461799999.0
2005-09-19 19:16:00,0.67415,0.67415,0.6741,0.6741,63600000.0
2005-09-19 19:17:00,0.67411,0.67415,0.67411,0.67415,349499999.0
2005-09-19 19:18:00,0.67413,0.67414,0.67412,0.67413,355099998.0
2005-09-19 19:19:00,0.67407,0.67414,0.67406,0.6741,264599999.0
2005-09-19 19:20:00,0.67406,0.67406,0.67395,0.67395,400000002.0
2005-09-19 19:21:00,0.67392,0.67398,0.67388,0.67398,322399997.0
2005-09-19 19:22:00,0.674,0.67402,0.67396,0.67396,367599996.0
2005-09-19 19:23:00,0.67392,0.67398,0.67391,0.67398,351899991.0
2005-09-19 19:24:00,0.674,0.67402,0.67399,0.67399,122100000.0
2005-09-19 19:25:00,0.67399,0.67406,0.67394,0.67402,132200000.0
2005-09-19 19:26:00,0.67401,0.67401,0.67393,0.67397,397599996.0
2005-09-19 19:27:00,0.67397,0.67397,0.67387,0.67395,679599994.0
2005-09-19 19:28:00,0.67391,0.67396,0.67385,0.67396,225600003.0
2005-09-19 19:29:00,0.67387,0.67394,0.67386,0.6739,549300000.0
2005-09-19 19:30:00,0.67387,0.67388,0.67382,0.67387,569600000.0
2005-09-19 19:31:00,0.67387,0.67393,0.67384,0.67385,776599997.0
2005-09-19 19:32:00,0.67387,0.67387,0.6738,0.67382,331699997.0
2005-09-19 19:33:00,0.67379,0.67387,0.67379,0.6738,450399999.0
2005-09-19 19:34:00,0.67378,0.67389,0.67378,0.67389,453799995.0
2005-09-19 19:35:00,0.6739,0.67391,0.67383,0.67389,496100003.0
2005-09-19 19:36:00,0.6739,0.6739,0.67378,0.67388,645600002.0
2005-09-19 19:37:00,0.6739,0.67394,0.67389,0.6739,346700007.0
2005-09-19 19:38:00,0.67389,0.6739,0.67384,0.67388,425899999.0
2005-09-19 19:39:00,0.67352,0.67384,0.67349,0.67358,831000001.0
2005-09-19 19:40:00,0.6736,0.67377,0.67323,0.6736,539199998.0
2005-09-19 19:41:00,0.67383,0.67388,0.67382,0.67387,625200004.0
2005-09-19 19:42:00,0.67389,0.67393,0.67388,0.6739,298799998.0
2005-09-19 19:43:00,0.67388,0.67388,0.67386,0.67388,134400002.0
2005-09-19 19:44:00,0.67387,0.6739,0.67386,0.67387,540500001.0
2005-09-19 19:45:00,0.67388,0.67388,0.6738,0.67382,274800002.0
2005-09-19 19:46:00,0.67385,0.67388,0.67385,0.67385,150800000.0
2005-09-19 19:47:00,0.67385,0.67387,0.67383,0.67387,107499999.0
2005-09-19 19:48:00,0.67387,0.67388,0.67385,0.67385,166199997.0
2005-09-19 19:49:00,0.67383,0.67385,0.6738,0.67382,367500005.0
2005-09-19 19:50:00,0.67385,0.67388,0.67382,0.67385,475200002.0
2005-09-19 19:51:00,0.67385,0.67385,0.67375,0.67376,319799997.0
2005-09-19 19:52:00,0.67375,0.67375,0.67366,0.67366,191700003.0
2005-09-19 19:53:00,0.67365,0.6737,0.67362,0.67364,146200000.0
2005-09-19 19:54:00,0.67363,0.67372,0.67363,0.6737,186200000.0
2005-09-19 19:55:00,0.67375,0.67375,0.67365,0.67365,215200001.0
2005-09-19 19:56:00,0.67365,0.67366,0.67357,0.67357,207599998.0
2005-09-19 19:57:00,0.6736,0.67362,0.67351,0.67361,533099991.0
2005-09-19 19:58:00,0.67363,0.67366,0.67359,0.67362,143999999.0
2005-09-19 19:59:00,0.6736,0.6736,0.6734,0.6734,478700001.0
2005-09-19 20:00:00,0.67344,0.67344,0.67325,0.67325,305599997.0
2005-09-19 20:01:00,0.67324,0.6734,0.67324,0.6734,309600005.0
2005-09-19 20:02:00,0.67341,0.67341,0.67332,0.67332,152299997.0
2005-09-19 20:03:00,0.67335,0.67338,0.6733,0.67338,176300004.0
2005-09-19 20:04:00,0.6733,0.67334,0.67307,0.67312,122399999.0
2005-09-19 20:05:00,0.67339,0.67339,0.67334,0.67336,198200002.0
2005-09-19 20:06:00,0.67334,0.67341,0.67334,0.6734,81599998.0
2005-09-19 20:07:00,0.67338,0.67344,0.67338,0.6734,81900000.0
2005-09-19 20:08:00,0.6734,0.67344,0.67337,0.6734,575799995.0
2005-09-19 20:09:00,0.67338,0.67339,0.67331,0.67339,145899997.0
2005-09-19 20:10:00,0.67337,0.67337,0.6733,0.67337,187300000.0
2005-09-19 20:11:00,0.67338,0.6734,0.67335,0.6734,340100000.0
2005-09-19 20:12:00,0.6734,0.67346,0.67335,0.67338,901999995.0
2005-09-19 20:13:00,0.67335,0.67343,0.67334,0.67335,428099999.0
2005-09-19 20:14:00,0.67336,0.67339,0.67336,0.67338,381000004.0
2005-09-19 20:15:00,0.67313,0.6732,0.67302,0.6732,928099985.0
2005-09-19 20:16:00,0.67337,0.67338,0.67335,0.67338,459399999.0
2005-09-19 20:17:00,0.67338,0.6734,0.67335,0.67338,113100002.0
2005-09-19 20:18:00,0.6734,0.67345,0.67337,0.67337,402699997.0
2005-09-19 20:19:00,0.67338,0.67345,0.67338,0.6734,494699998.0
2005-09-19 20:20:00,0.67347,0.67349,0.67339,0.67339,483700004.0
2005-09-19 20:21:00,0.6734,0.67344,0.67339,0.67341,155000003.0
2005-09-19 20:22:00,0.67339,0.67344,0.67337,0.67344,100699998.0
2005-09-19 20:23:00,0.6734,0.67342,0.6734,0.6734,524500006.0
2005-09-19 20:24:00,0.67333,0.67338,0.67331,0.67331,308999997.0
2005-09-19 20:25:00,0.67332,0.67341,0.67332,0.67338,413100000.0
2005-09-19 20:26:00,0.67339,0.67345,0.67337,0.6734,855600002.0
2005-09-19 20:27:00,0.67339,0.67345,0.67339,0.67344,434099997.0
2005-09-19 20:28:00,0.67317,0.6734,0.67293,0.67322,508400000.0
2005-09-19 20:29:00,0.67346,0.67346,0.67337,0.67341,716099994.0
2005-09-19 20:30:00,0.67341,0.67346,0.67336,0.67337,1626099997.0
2005-09-19 20:31:00,0.67334,0.67335,0.67325,0.6733,735999996.0
2005-09-19 20:32:00,0.67332,0.67336,0.67324,0.6733,1485700013.0
2005-09-19 20:33:00,0.6733,0.67332,0.67329,0.6733,315500003.0
2005-09-19 20:34:00,0.67328,0.6733,0.67327,0.67327,460300007.0
2005-09-19 20:35:00,0.67331,0.67335,0.67327,0.67331,227500000.0
2005-09-19 20:36:00,0.67329,0.67332,0.67321,0.67332,211900005.0
2005-09-19 20:37:00,0.67332,0.67336,0.67328,0.67328,537900007.0
2005-09-19 20:38:00,0.67325,0.67332,0.67325,0.67325,959999996.0
2005-09-19 20:39:00,0.67325,0.6733,0.67325,0.67325,443200006.0
2005-09-19 20:40:00,0.67325,0.6733,0.67325,0.67328,587900002.0
2005-09-19 20:41:00,0.67328,0.6733,0.67322,0.67325,369199995.0
2005-09-19 20:42:00,0.67328,0.6733,0.67328,0.6733,98099999.0
2005-09-19 20:43:00,0.67332,0.67338,0.67327,0.67327,728899995.0
2005-09-19 20:44:00,0.6733,0.6733,0.67325,0.67328,888500002.0
2005-09-19 20:45:00,0.67333,0.67333,0.67322,0.67327,374199993.0
2005-09-19 20:46:00,0.67334,0.67336,0.6733,0.67332,152300002.0
2005-09-19 20:47:00,0.67332,0.67338,0.6733,0.67332,536999999.0
2005-09-19 20:48:00,0.6733,0.67338,0.67328,0.6733,868700002.0
2005-09-19 20:49:00,0.67333,0.67343,0.67333,0.67343,414399998.0
2005-09-19 20:50:00,0.67341,0.67346,0.67336,0.67339,1408799998.0
2005-09-19 20:51:00,0.67337,0.67339,0.67332,0.67332,546300003.0
2005-09-19 20:52:00,0.67335,0.67338,0.6733,0.67332,638400005.0
2005-09-19 20:53:00,0.67337,0.67342,0.67334,0.67337,995799997.0
2005-09-19 20:54:00,0.6734,0.6734,0.67329,0.67335,712699987.0
2005-09-19 20:55:00,0.67335,0.67335,0.6733,0.67333,524900003.0
2005-09-19 20:56:00,0.67333,0.67335,0.67325,0.6733,1314800008.0
2005-09-19 20:57:00,0.67327,0.67332,0.67327,0.6733,1536399983.0
2005-09-19 20:58:00,0.6733,0.67338,0.6733,0.67335,716200010.0
2005-09-19 20:59:00,0.67334,0.67336,0.67325,0.67328,1649999985.0
2005-09-19 21:00:00,0.67328,0.67332,0.67325,0.6733,1697500011.0
2005-09-19 21:01:00,0.67325,0.67327,0.67318,0.67325,1006999998.0
2005-09-19 21:02:00,0.67322,0.67322,0.67315,0.6732,449799996.0
2005-09-19 21:03:00,0.67322,0.67325,0.67316,0.67317,608600004.0
2005-09-19 21:04:00,0.67316,0.67316,0.67312,0.67313,455900002.0
2005-09-19 21:05:00,0.6731,0.67315,0.67308,0.67313,465199996.0
2005-09-19 21:06:00,0.67316,0.67325,0.67314,0.67322,720199995.0
2005-09-19 21:07:00,0.6732,0.67325,0.6732,0.67322,195399997.0
2005-09-19 21:08:00,0.67319,0.67319,0.67311,0.67314,186200002.0
2005-09-19 21:09:00,0.67317,0.67325,0.67315,0.67325,278199998.0
2005-09-19 21:10:00,0.67326,0.67326,0.67318,0.6732,181299997.0
2005-09-19 21:11:00,0.6732,0.6732,0.6732,0.6732,210099997.0
2005-09-19 21:12:00,0.67317,0.67324,0.67317,0.67324,148900005.0
2005-09-19 21:13:00,0.67326,0.6733,0.67323,0.67323,242400004.0
2005-09-19 21:14:00,0.67324,0.67325,0.67317,0.67318,659999992.0
2005-09-19 21:15:00,0.67318,0.6732,0.67315,0.6732,308500000.0
2005-09-19 21:16:00,0.6726,0.67306,0.6726,0.67294,470799997.0
2005-09-19 21:17:00,0.6732,0.67322,0.67316,0.67322,161399999.0
2005-09-19 21:18:00,0.67318,0.67319,0.67312,0.67319,159899996.0
2005-09-19 21:19:00,0.67318,0.67318,0.67312,0.67315,398399997.0
2005-09-19 21:20:00,0.67286,0.67306,0.67271,0.67282,1138799999.0
2005-09-19 21:21:00,0.67317,0.67317,0.6731,0.6731,396399999.0
2005-09-19 21:22:00,0.67315,0.67317,0.67312,0.67317,796500001.0
2005-09-19 21:23:00,0.67317,0.67318,0.67313,0.67313,99099999.0
2005-09-19 21:24:00,0.67313,0.67313,0.67305,0.67305,175100001.0
2005-09-19 21:25:00,0.67307,0.67307,0.673,0.67303,342200004.0
2005-09-19 21:26:00,0.67306,0.67308,0.67306,0.67307,61299999.0
2005-09-19 21:27:00,0.6731,0.6731,0.67303,0.67309,136800001.0
2005-09-19 21:28:00,0.6731,0.67312,0.67305,0.67308,272900000.0
2005-09-19 21:29:00,0.67302,0.67305,0.67301,0.67305,99899997.0
2005-09-19 21:30:00,0.67297,0.67297,0.67292,0.67297,119000001.0
2005-09-19 21:31:00,0.67298,0.67299,0.67293,0.67294,182300002.0
2005-09-19 21:32:00,0.67293,0.67297,0.6729,0.67291,682899999.0
2005-09-19 21:33:00,0.67292,0.67299,0.67292,0.67297,462500003.0
2005-09-19 21:34:00,0.67298,0.673,0.67297,0.67298,605199993.0
2005-09-19 21:35:00,0.67301,0.67301,0.67264,0.67275,151799998.0
2005-09-19 21:36:00,0.67303,0.67305,0.673,0.673,83800001.0
2005-09-19 21:37:00,0.67305,0.67305,0.673,0.673,380000002.0
2005-09-19 21:38:00,0.67298,0.673,0.67295,0.673,188899998.0
2005-09-19 21:39:00,0.67295,0.67302,0.67295,0.67302,80900000.0
2005-09-19 21:40:00,0.67297,0.67302,0.67297,0.67297,289300003.0
2005-09-19 21:41:00,0.67298,0.67303,0.67298,0.67303,63899999.0
2005-09-19 21:42:00,0.67299,0.67299,0.67292,0.67299,118699998.0
2005-09-19 21:43:00,0.67297,0.67308,0.67295,0.67298,301700004.0
2005-09-19 21:44:00,0.67298,0.67304,0.67298,0.67304,506300000.0
2005-09-19 21:45:00,0.673,0.67304,0.673,0.67304,95999998.0
2005-09-19 21:46:00,0.67304,0.67304,0.673,0.67304,484300000.0
2005-09-19 21:47:00,0.67305,0.67308,0.67305,0.67305,218699999.0
2005-09-19 21:48:00,0.67305,0.67305,0.673,0.67302,141100001.0
2005-09-19 21:49:00,0.67251,0.67277,0.6725,0.67275,207999996.0
2005-09-19 21:50:00,0.673,0.67303,0.67296,0.67303,94600001.0
2005-09-19 21:51:00,0.67305,0.67305,0.67302,0.67302,289200000.0
2005-09-19 21:52:00,0.673,0.67307,0.673,0.673,82400000.0
2005-09-19 21:53:00,0.67306,0.67308,0.67304,0.67308,100600001.0
2005-09-19 21:54:00,0.67307,0.67307,0.67302,0.67303,392200003.0
2005-09-19 21:55:00,0.67303,0.67311,0.67303,0.67305,187999998.0
2005-09-19 21:56:00,0.67307,0.67308,0.67305,0.67305,260599997.0
2005-09-19 21:57:00,0.67308,0.6731,0.67305,0.67308,300900003.0
2005-09-19 21:58:00,0.67308,0.67314,0.67308,0.67314,68600001.0
2005-09-19 21:59:00,0.67316,0.67325,0.67312,0.67325,480400007.0
2005-09-19 22:00:00,0.67319,0.67319,0.6731,0.6731,294999998.0
2005-09-19 22:01:00,0.67315,0.67329,0.67315,0.67329,334700001.0
2005-09-19 22:02:00,0.6733,0.67334,0.67326,0.67333,414499999.0
2005-09-19 22:03:00,0.67331,0.67341,0.67331,0.67341,432300000.0
2005-09-19 22:04:00,0.67343,0.67348,0.67338,0.67343,320799997.0
2005-09-19 22:05:00,0.6734,0.67343,0.6734,0.67342,74400000.0
2005-09-19 22:06:00,0.67345,0.67345,0.67342,0.67342,146800003.0
2005-09-19 22:07:00,0.67317,0.6732,0.67302,0.67308,172400000.0
2005-09-19 22:08:00,0.67341,0.67346,0.67337,0.6734,184900000.0
2005-09-19 22:09:00,0.67342,0.67345,0.67342,0.67345,218300002.0
2005-09-19 22:10:00,0.67338,0.67344,0.67337,0.67338,207800000.0
2005-09-19 22:11:00,0.67341,0.67343,0.67338,0.67338,175600002.0
2005-09-19 22:12:00,0.67338,0.6734,0.67335,0.67338,424200002.0
2005-09-19 22:13:00,0.67337,0.67338,0.67337,0.67338,78599998.0
2005-09-19 22:14:00,0.6734,0.6734,0.67333,0.67338,121699999.0
2005-09-19 22:15:00,0.67339,0.67339,0.67328,0.67335,592499998.0
2005-09-19 22:16:00,0.67334,0.67336,0.67327,0.67329,463600001.0
2005-09-19 22:17:00,0.67327,0.67337,0.67307,0.67337,114199999.0
2005-09-19 22:18:00,0.67346,0.67351,0.67332,0.67332,152999999.0
2005-09-19 22:19:00,0.67342,0.6735,0.67342,0.6735,136500000.0
2005-09-19 22:20:00,0.67351,0.67351,0.67344,0.67345,105599999.0
2005-09-19 22:21:00,0.67341,0.67341,0.67335,0.67335,468800007.0
2005-09-19 22:22:00,0.67338,0.67344,0.67335,0.67335,253799999.0
2005-09-19 22:23:00,0.67332,0.67345,0.67324,0.67324,398800001.0
2005-09-19 22:24:00,0.67325,0.67329,0.67321,0.67327,211099999.0
2005-09-19 22:25:00,0.67324,0.67326,0.67322,0.67322,275900000.0
2005-09-19 22:26:00,0.67317,0.6732,0.67315,0.67317,500100009.0
2005-09-19 22:27:00,0.67319,0.67319,0.67313,0.67317,246800000.0
2005-09-19 22:28:00,0.67317,0.67319,0.67312,0.67314,243300002.0
2005-09-19 22:29:00,0.67322,0.67326,0.67317,0.67317,433900000.0
2005-09-19 22:30:00,0.67318,0.6732,0.67317,0.67317,68800001.0
2005-09-19 22:31:00,0.67317,0.67317,0.6731,0.6731,128300000.0
2005-09-19 22:32:00,0.67315,0.67319,0.67314,0.67315,256100002.0
2005-09-19 22:33:00,0.67314,0.67318,0.67314,0.67315,279700000.0
2005-09-19 22:34:00,0.6727,0.67292,0.67249,0.67285,345599997.0
2005-09-19 22:35:00,0.6731,0.67313,0.67305,0.67313,279900002.0
2005-09-19 22:36:00,0.67317,0.6732,0.67313,0.67314,192800002.0
2005-09-19 22:37:00,0.67312,0.67312,0.67301,0.67301,417199998.0
2005-09-19 22:38:00,0.67305,0.67306,0.67305,0.67306,57700001.0
2005-09-19 22:39:00,0.67307,0.67307,0.67301,0.67307,268400002.0
2005-09-19 22:40:00,0.67308,0.67313,0.67307,0.67313,341000000.0
2005-09-19 22:41:00,0.67315,0.6732,0.67315,0.6732,269200001.0
2005-09-19 22:42:00,0.67307,0.67313,0.67305,0.67305,383299998.0
2005-09-19 22:43:00,0.6731,0.67316,0.67307,0.67307,117300003.0
2005-09-19 22:44:00,0.67312,0.67319,0.67312,0.67319,90499999.0
2005-09-19 22:45:00,0.67322,0.67322,0.67313,0.67319,153399999.0
2005-09-19 22:46:00,0.67317,0.6732,0.67315,0.67315,136399999.0
2005-09-19 22:47:00,0.67321,0.67324,0.67315,0.67315,189500000.0
2005-09-19 22:48:00,0.6726,0.67305,0.6726,0.67288,445300002.0
2005-09-19 22:49:00,0.67323,0.67327,0.67316,0.67323,65700001.0
2005-09-19 22:50:00,0.67328,0.67328,0.67318,0.67318,174200002.0
2005-09-19 22:51:00,0.67325,0.67328,0.67323,0.67325,164900001.0
2005-09-19 22:52:00,0.67325,0.67328,0.67325,0.67328,67800000.0
2005-09-19 22:53:00,0.6733,0.67339,0.6733,0.67337,130099998.0
2005-09-19 22:54:00,0.67339,0.67345,0.67337,0.67337,127400002.0
2005-09-19 22:55:00,0.67338,0.6734,0.67338,0.6734,107700002.0
2005-09-19 22:56:00,0.67337,0.67337,0.67332,0.67334,84499998.0
2005-09-19 22:57:00,0.67331,0.67336,0.67329,0.67336,229199995.0
2005-09-19 22:58:00,0.67338,0.67344,0.67332,0.67335,457100000.0
2005-09-19 22:59:00,0.67334,0.67341,0.67329,0.67329,325700000.0
2005-09-19 23:00:00,0.67308,0.67325,0.67299,0.67316,130300002.0
2005-09-19 23:01:00,0.67322,0.67331,0.67304,0.67331,260500002.0
2005-09-19 23:02:00,0.67298,0.67344,0.67297,0.67335,50000000.0
2005-09-19 23:03:00,0.67333,0.67347,0.67307,0.67347,131599999.0
2005-09-19 23:04:00,0.67339,0.67339,0.67312,0.67313,133100000.0
2005-09-19 23:05:00,0.67305,0.67327,0.67301,0.67325,142900000.0
2005-09-19 23:06:00,0.67337,0.67337,0.67317,0.67331,219800000.0
2005-09-19 23:07:00,0.67323,0.67323,0.67306,0.67321,123200003.0
2005-09-19 23:08:00,0.67291,0.67333,0.67291,0.67318,157400001.0
2005-09-19 23:09:00,0.67313,0.67335,0.67311,0.67325,278600006.0
2005-09-19 23:10:00,0.67313,0.67321,0.67297,0.67299,269300004.0
2005-09-19 23:11:00,0.67313,0.67325,0.673,0.67304,200699997.0
2005-09-19 23:12:00,0.67288,0.67303,0.67278,0.67298,193600000.0
2005-09-19 23:13:00,0.673,0.67318,0.673,0.67317,122599997.0
2005-09-19 23:14:00,0.67315,0.67322,0.67292,0.67292,169600003.0
2005-09-19 23:15:00,0.67281,0.67314,0.67281,0.67306,215600003.0
2005-09-19 23:16:00,0.6729,0.67314,0.67283,0.67314,112499998.0
2005-09-19 23:17:00,0.6731,0.67331,0.67294,0.67331,166000000.0
2005-09-19 23:18:00,0.67299,0.67316,0.67299,0.67312,184600006.0
2005-09-19 23:19:00,0.67337,0.67337,0.67329,0.67333,259700001.0
2005-09-19 23:20:00,0.67331,0.67338,0.67329,0.67338,142199998.0
2005-09-19 23:21:00,0.67338,0.67338,0.67338,0.67338,21500000.0
2005-09-19 23:22:00,0.67292,0.67314,0.67292,0.67309,130799997.0
2005-09-19 23:23:00,0.67338,0.67338,0.6733,0.67332,206399995.0
2005-09-19 23:24:00,0.67302,0.67311,0.67293,0.67298,162699998.0
2005-09-19 23:25:00,0.67307,0.67317,0.67298,0.67312,190299999.0
2005-09-19 23:26:00,0.67332,0.67334,0.67329,0.67331,121999999.0
2005-09-19 23:27:00,0.67332,0.67335,0.67332,0.67335,149500003.0
2005-09-19 23:28:00,0.6734,0.6734,0.67338,0.67338,15200000.0
2005-09-19 23:29:00,0.67336,0.67336,0.67321,0.67321,138299999.0
2005-09-19 23:30:00,0.67323,0.67328,0.67312,0.67315,226600000.0
2005-09-19 23:31:00,0.67317,0.67328,0.67317,0.67328,156600000.0
2005-09-19 23:32:00,0.67331,0.67331,0.67323,0.67325,116300001.0
2005-09-19 23:33:00,0.67326,0.67326,0.67315,0.67323,139200000.0
2005-09-19 23:34:00,0.67323,0.67323,0.67315,0.67317,154300004.0
2005-09-19 23:35:00,0.67319,0.67322,0.67316,0.67322,227600000.0
2005-09-19 23:36:00,0.67317,0.67317,0.67315,0.67315,84500001.0
2005-09-19 23:37:00,0.67324,0.67328,0.6732,0.67326,210599996.0
2005-09-19 23:38:00,0.67318,0.67324,0.67317,0.67317,212499997.0
2005-09-19 23:39:00,0.6732,0.67322,0.67317,0.6732,102100002.0
2005-09-19 23:40:00,0.67313,0.67323,0.67313,0.67323,95200001.0
2005-09-19 23:41:00,0.67318,0.67318,0.6731,0.6731,40800001.0
2005-09-19 23:42:00,0.67312,0.67312,0.67312,0.67312,4800000.0
2005-09-19 23:43:00,0.67317,0.67317,0.67313,0.67313,218100000.0
2005-09-19 23:44:00,0.67313,0.67313,0.6731,0.67312,124100001.0
2005-09-19 23:45:00,0.67311,0.67312,0.67311,0.67312,27100000.0
2005-09-19 23:46:00,0.67312,0.67312,0.6731,0.6731,70500000.0
2005-09-19 23:47:00,0.67312,0.67312,0.67311,0.67311,68599998.0
2005-09-19 23:48:00,0.67317,0.67322,0.67317,0.6732,115799997.0
2005-09-19 23:49:00,0.67303,0.67311,0.67294,0.6731,220699994.0
2005-09-19 23:50:00,0.67312,0.67312,0.6731,0.6731,28600001.0
2005-09-19 23:51:00,0.67311,0.67311,0.67309,0.67309,64700001.0
2005-09-19 23:52:00,0.67314,0.67322,0.67307,0.67307,65400002.0
2005-09-19 23:53:00,0.67304,0.67313,0.67304,0.6731,137399998.0
2005-09-19 23:54:00,0.6732,0.67322,0.67317,0.67319,115799999.0
2005-09-19 23:55:00,0.67321,0.67327,0.6732,0.6732,191000003.0
2005-09-19 23:56:00,0.67322,0.67325,0.67318,0.67322,258899998.0
2005-09-19 23:57:00,0.67323,0.67323,0.67317,0.67317,135700003.0
2005-09-19 23:58:00,0.67319,0.67319,0.67289,0.67289,91399998.0
2005-09-19 23:59:00,0.67319,0.67327,0.67319,0.67325,134399998.0
2005-09-20 00:00:00,0.67322,0.67331,0.67321,0.67321,141299997.0
2005-09-20 00:01:00,0.67331,0.67338,0.6733,0.6733,186700002.0
2005-09-20 00:02:00,0.6733,0.6733,0.6733,0.6733,84700001.0
2005-09-20 00:03:00,0.67333,0.67333,0.67332,0.67332,55199998.0
2005-09-20 00:04:00,0.6733,0.6733,0.6733,0.6733,7200000.0
2005-09-20 00:05:00,0.67327,0.6733,0.67327,0.6733,119599997.0
2005-09-20 00:06:00,0.67328,0.67332,0.67327,0.6733,216300003.0
2005-09-20 00:07:00,0.67287,0.67312,0.67287,0.67295,179500000.0
2005-09-20 00:08:00,0.67323,0.67323,0.67291,0.67291,221499995.0
2005-09-20 00:09:00,0.67295,0.67323,0.67295,0.67323,143899998.0
2005-09-20 00:10:00,0.673,0.67305,0.67286,0.67298,121400000.0
2005-09-20 00:11:00,0.6732,0.6732,0.67293,0.67293,69299998.0
2005-09-20 00:12:00,0.67295,0.67321,0.67295,0.67321,79699999.0
2005-09-20 00:13:00,0.6729,0.67319,0.67288,0.67314,237699999.0
2005-09-20 00:14:00,0.67318,0.67318,0.67297,0.67297,122400002.0
2005-09-20 00:15:00,0.67299,0.6733,0.67299,0.6733,185299997.0
2005-09-20 00:16:00,0.67305,0.67307,0.67292,0.673,140300001.0
2005-09-20 00:17:00,0.67331,0.67343,0.67331,0.67334,86200000.0
2005-09-20 00:18:00,0.67323,0.67338,0.67323,0.67338,154000000.0
2005-09-20 00:19:00,0.6734,0.6734,0.67335,0.67335,26300000.0
2005-09-20 00:20:00,0.67334,0.67334,0.67327,0.67327,92600002.0
2005-09-20 00:21:00,0.67324,0.67324,0.67317,0.67322,210300001.0
2005-09-20 00:22:00,0.67322,0.67329,0.67321,0.67329,192900000.0
2005-09-20 00:23:00,0.67323,0.67323,0.67319,0.67319,45999998.0
2005-09-20 00:24:00,0.67263,0.67301,0.67261,0.67294,157700003.0
2005-09-20 00:25:00,0.67318,0.67323,0.67318,0.67319,89300004.0
2005-09-20 00:26:00,0.67323,0.67324,0.6732,0.67324,74800001.0
2005-09-20 00:27:00,0.67325,0.67325,0.67311,0.67318,116399999.0
2005-09-20 00:28:00,0.67324,0.6733,0.67324,0.67324,140500001.0
2005-09-20 00:29:00,0.67322,0.67322,0.67312,0.67312,125100000.0
2005-09-20 00:30:00,0.67321,0.67323,0.67319,0.67323,102000000.0
2005-09-20 00:31:00,0.67325,0.67333,0.67325,0.67327,96300001.0
2005-09-20 00:32:00,0.67327,0.67331,0.67327,0.67329,64500000.0
2005-09-20 00:33:00,0.67322,0.67333,0.67322,0.67333,148400001.0
2005-09-20 00:34:00,0.67287,0.67314,0.67285,0.673,180299999.0
2005-09-20 00:35:00,0.67331,0.67342,0.67331,0.67337,94300002.0
2005-09-20 00:36:00,0.67338,0.67341,0.67338,0.67339,82300001.0
2005-09-20 00:37:00,0.67336,0.67336,0.67326,0.67326,30600000.0
2005-09-20 00:38:00,0.67321,0.67321,0.67312,0.67318,99600000.0
2005-09-20 00:39:00,0.67315,0.6732,0.67315,0.6732,63099998.0
2005-09-20 00:40:00,0.67321,0.67327,0.67317,0.67323,86099999.0
2005-09-20 00:41:00,0.67326,0.67337,0.67326,0.6733,240200003.0
2005-09-20 00:42:00,0.67327,0.67327,0.67327,0.67327,87299999.0
2005-09-20 00:43:00,0.67329,0.67338,0.67325,0.67325,103200003.0
2005-09-20 00:44:00,0.67313,0.67321,0.673,0.67315,135700003.0
2005-09-20 00:45:00,0.67328,0.67328,0.67328,0.67328,4800000.0
2005-09-20 00:46:00,0.67332,0.67336,0.67332,0.67333,38400000.0
2005-09-20 00:47:00,0.67333,0.67335,0.67333,0.67335,26400000.0
2005-09-20 00:48:00,0.67333,0.67335,0.67332,0.67335,126200002.0
2005-09-20 00:49:00,0.67338,0.67338,0.6733,0.6733,243400004.0
2005-09-20 00:50:00,0.67333,0.67333,0.67327,0.67327,66999997.0
2005-09-20 00:51:00,0.67332,0.67332,0.67322,0.67332,73100000.0
2005-09-20 00:52:00,0.6728,0.67301,0.67273,0.67293,127400000.0
2005-09-20 00:53:00,0.67323,0.67323,0.67313,0.67323,183500005.0
2005-09-20 00:54:00,0.67325,0.67325,0.67322,0.67322,95100003.0
2005-09-20 00:55:00,0.67324,0.67324,0.67315,0.67315,160499999.0
2005-09-20 00:56:00,0.67311,0.67316,0.67309,0.67313,133599999.0
2005-09-20 00:57:00,0.67312,0.67315,0.6731,0.67312,43600001.0
2005-09-20 00:58:00,0.6731,0.67312,0.6731,0.67312,55799999.0
2005-09-20 00:59:00,0.67309,0.67313,0.67309,0.67313,9500000.0
2005-09-20 01:00:00,0.67312,0.67315,0.67312,0.67315,37500001.0
2005-09-20 01:01:00,0.67316,0.67316,0.67303,0.67303,157699999.0
2005-09-20 01:02:00,0.67292,0.67292,0.67288,0.67288,41500001.0
2005-09-20 01:03:00,0.6726,0.6727,0.67251,0.67251,264300001.0
2005-09-20 01:04:00,0.67282,0.67282,0.67277,0.67281,157399996.0
2005-09-20 01:05:00,0.67278,0.6728,0.67275,0.6728,98799999.0
2005-09-20 01:06:00,0.6728,0.6728,0.67277,0.6728,149499998.0
2005-09-20 01:07:00,0.67279,0.67286,0.67278,0.67278,84600000.0
2005-09-20 01:08:00,0.6728,0.67288,0.6728,0.67286,232799999.0
2005-09-20 01:09:00,0.6729,0.6729,0.67285,0.67288,174500001.0
2005-09-20 01:10:00,0.67288,0.6729,0.67285,0.67285,248099998.0
2005-09-20 01:11:00,0.67287,0.67289,0.67284,0.67288,134099995.0
2005-09-20 01:12:00,0.67287,0.67287,0.67282,0.67283,141200001.0
2005-09-20 01:13:00,0.67283,0.67283,0.67281,0.67282,218000001.0
2005-09-20 01:14:00,0.67282,0.67286,0.67282,0.67286,97199998.0
2005-09-20 01:15:00,0.67285,0.6729,0.67285,0.67288,119099999.0
2005-09-20 01:16:00,0.67286,0.67289,0.67283,0.67289,67800001.0
2005-09-20 01:17:00,0.67292,0.67295,0.67288,0.67289,82000001.0
2005-09-20 01:18:00,0.67285,0.6729,0.67285,0.6729,74299999.0
2005-09-20 01:19:00,0.67287,0.67287,0.67278,0.67285,103400002.0
2005-09-20 01:20:00,0.67287,0.67302,0.67287,0.67302,216599994.0
2005-09-20 01:21:00,0.67305,0.67305,0.67293,0.67303,113500000.0
2005-09-20 01:22:00,0.67298,0.673,0.67292,0.67298,139499997.0
2005-09-20 01:23:00,0.67301,0.67302,0.67293,0.67293,172999999.0
2005-09-20 01:24:00,0.67293,0.67295,0.67293,0.67295,29300000.0
2005-09-20 01:25:00,0.67293,0.67295,0.67293,0.67294,59000000.0
2005-09-20 01:26:00,0.673,0.673,0.67295,0.67295,104699998.0
2005-09-20 01:27:00,0.67302,0.67306,0.67298,0.673,109200002.0
2005-09-20 01:28:00,0.67307,0.67307,0.673,0.67302,151500006.0
2005-09-20 01:29:00,0.67305,0.67305,0.67302,0.67303,166100002.0
2005-09-20 01:30:00,0.67256,0.67288,0.67248,0.67288,74200000.0
2005-09-20 01:31:00,0.67298,0.67305,0.67298,0.67304,22700000.0
2005-09-20 01:32:00,0.6731,0.67313,0.67304,0.67313,136900003.0
2005-09-20 01:33:00,0.67313,0.67317,0.67313,0.67316,87300001.0
2005-09-20 01:34:00,0.67319,0.67319,0.67315,0.67316,155600000.0
2005-09-20 01:35:00,0.67317,0.67317,0.67311,0.67311,153399997.0
2005-09-20 01:36:00,0.67312,0.67315,0.67312,0.67312,41300001.0
2005-09-20 01:37:00,0.67314,0.67314,0.67309,0.67314,184199999.0
2005-09-20 01:38:00,0.67312,0.67318,0.67307,0.67312,219499996.0
2005-09-20 01:39:00,0.67315,0.67315,0.67309,0.67313,150899997.0
2005-09-20 01:40:00,0.67308,0.67311,0.67303,0.67303,203100000.0
2005-09-20 01:41:00,0.67303,0.67308,0.67302,0.67303,113699998.0
2005-09-20 01:42:00,0.67303,0.67308,0.67303,0.67307,51900000.0
2005-09-20 01:43:00,0.67308,0.67308,0.67305,0.67305,12500000.0
2005-09-20 01:44:00,0.67306,0.67308,0.67304,0.67307,145699999.0
2005-09-20 01:45:00,0.67311,0.67317,0.67307,0.67315,136999997.0
2005-09-20 01:46:00,0.67313,0.67313,0.67308,0.67308,93899999.0
2005-09-20 01:47:00,0.67316,0.67321,0.67316,0.67321,15300000.0
2005-09-20 01:48:00,0.67317,0.67319,0.67314,0.67316,243200001.0
2005-09-20 01:49:00,0.67312,0.67315,0.6731,0.6731,53300002.0
2005-09-20 01:50:00,0.67266,0.67292,0.67266,0.67292,104699998.0
2005-09-20 01:51:00,0.67315,0.67317,0.67312,0.67317,76499999.0
2005-09-20 01:52:00,0.67315,0.67315,0.67312,0.67315,43999999.0
2005-09-20 01:53:00,0.67319,0.67324,0.67319,0.6732,284999993.0
2005-09-20 01:54:00,0.67317,0.6732,0.67308,0.67317,83600000.0
2005-09-20 01:55:00,0.67317,0.67322,0.67317,0.67322,22300000.0
2005-09-20 01:56:00,0.67322,0.67325,0.6732,0.67323,148400000.0
2005-09-20 01:57:00,0.67322,0.67325,0.67322,0.67325,112800002.0
2005-09-20 01:58:00,0.67324,0.67333,0.67324,0.67333,66200000.0
2005-09-20 01:59:00,0.67335,0.67335,0.67332,0.67332,100599998.0
2005-09-20 02:00:00,0.6733,0.67332,0.67324,0.67324,93700002.0
2005-09-20 02:01:00,0.67332,0.67339,0.67331,0.67336,205300001.0
2005-09-20 02:02:00,0.67333,0.67351,0.67333,0.67351,246199996.0
2005-09-20 02:03:00,0.67347,0.67349,0.67341,0.67343,139399996.0
2005-09-20 02:04:00,0.67348,0.67356,0.67345,0.67356,53900000.0
2005-09-20 02:05:00,0.67348,0.67354,0.67341,0.6735,153999997.0
2005-09-20 02:06:00,0.67347,0.67352,0.67345,0.67345,206300000.0
2005-09-20 02:07:00,0.67351,0.67358,0.67351,0.67352,191599996.0
2005-09-20 02:08:00,0.67353,0.67355,0.67347,0.67347,76200000.0
2005-09-20 02:09:00,0.6735,0.6735,0.67343,0.67343,156299999.0
2005-09-20 02:10:00,0.67344,0.67347,0.67344,0.67346,117399998.0
2005-09-20 02:11:00,0.67343,0.67349,0.67343,0.67343,160399997.0
2005-09-20 02:12:00,0.67305,0.67333,0.67301,0.67323,138500001.0
2005-09-20 02:13:00,0.6734,0.67348,0.6734,0.67348,90399996.0
2005-09-20 02:14:00,0.67341,0.67357,0.6734,0.67357,105400001.0
2005-09-20 02:15:00,0.67364,0.67371,0.67364,0.67366,157499999.0
2005-09-20 02:16:00,0.67369,0.67381,0.67366,0.67367,148500001.0
2005-09-20 02:17:00,0.67361,0.67374,0.67361,0.67372,97300001.0
2005-09-20 02:18:00,0.67372,0.67373,0.67372,0.67373,47799998.0
2005-09-20 02:19:00,0.67374,0.67379,0.6737,0.67372,259700001.0
2005-09-20 02:20:00,0.67372,0.67378,0.67372,0.67375,82300002.0
2005-09-20 02:21:00,0.67364,0.67364,0.67363,0.67363,6000000.0
2005-09-20 02:22:00,0.67358,0.67362,0.67348,0.6736,154099997.0
2005-09-20 02:23:00,0.67359,0.67359,0.67353,0.67353,87400002.0
2005-09-20 02:24:00,0.67353,0.67357,0.67348,0.67356,94900000.0
2005-09-20 02:25:00,0.67354,0.67359,0.6735,0.67356,100099997.0
2005-09-20 02:26:00,0.67356,0.67357,0.67355,0.67357,90300003.0
2005-09-20 02:27:00,0.67342,0.67348,0.67317,0.67317,128000001.0
2005-09-20 02:28:00,0.6733,0.6733,0.67313,0.67325,102099999.0
2005-09-20 02:29:00,0.67356,0.67357,0.67347,0.67357,178200001.0
2005-09-20 02:30:00,0.67357,0.67362,0.67357,0.67358,117499999.0
2005-09-20 02:31:00,0.67353,0.67359,0.67351,0.67355,141200000.0
2005-09-20 02:32:00,0.67355,0.67355,0.67352,0.67355,53600000.0
2005-09-20 02:33:00,0.67328,0.67356,0.67319,0.67356,243100000.0
2005-09-20 02:34:00,0.67351,0.67355,0.67351,0.67351,114400002.0
2005-09-20 02:35:00,0.67355,0.67355,0.67355,0.67355,9500000.0
2005-09-20 02:36:00,0.67353,0.67353,0.67348,0.67352,101699999.0
2005-09-20 02:37:00,0.67355,0.67364,0.67355,0.67361,157200002.0
2005-09-20 02:38:00,0.67357,0.67358,0.67353,0.67355,150900003.0
2005-09-20 02:39:00,0.6735,0.67352,0.67348,0.6735,82100004.0
2005-09-20 02:40:00,0.67355,0.67355,0.6735,0.67355,25600000.0
2005-09-20 02:41:00,0.6735,0.67362,0.6735,0.67362,194699997.0
2005-09-20 02:42:00,0.67362,0.67366,0.67361,0.67361,291100000.0
2005-09-20 02:43:00,0.67359,0.67367,0.67356,0.67363,139600002.0
2005-09-20 02:44:00,0.67365,0.67371,0.67362,0.6737,229999995.0
2005-09-20 02:45:00,0.67364,0.6737,0.67363,0.67369,104700000.0
2005-09-20 02:46:00,0.6737,0.67377,0.67369,0.67369,70399999.0
2005-09-20 02:47:00,0.67374,0.67375,0.67374,0.67375,16800000.0
2005-09-20 02:48:00,0.67372,0.67372,0.6736,0.6736,133399999.0
2005-09-20 02:49:00,0.67366,0.67368,0.67363,0.67363,117400003.0
2005-09-20 02:50:00,0.6736,0.67368,0.67357,0.67368,195100006.0
2005-09-20 02:51:00,0.67366,0.67366,0.67358,0.67363,136699999.0
2005-09-20 02:52:00,0.67361,0.67368,0.67356,0.67368,47300000.0
2005-09-20 02:53:00,0.6737,0.6737,0.67362,0.67365,92500002.0
2005-09-20 02:54:00,0.67367,0.67385,0.67367,0.67385,93600000.0
2005-09-20 02:55:00,0.6739,0.67409,0.6739,0.67397,217999999.0
2005-09-20 02:56:00,0.67385,0.67389,0.67378,0.67384,284299998.0
2005-09-20 02:57:00,0.67389,0.67392,0.67389,0.67392,104000000.0
2005-09-20 02:58:00,0.67397,0.67397,0.67392,0.67397,177100003.0
2005-09-20 02:59:00,0.67391,0.67393,0.67388,0.67393,165100005.0
2005-09-20 03:00:00,0.67392,0.67392,0.67384,0.67388,166100001.0
2005-09-20 03:01:00,0.67383,0.67386,0.67378,0.67384,133499998.0
2005-09-20 03:02:00,0.67388,0.67388,0.67387,0.67387,82500000.0
2005-09-20 03:03:00,0.67382,0.67388,0.67382,0.67382,152500002.0
2005-09-20 03:04:00,0.67384,0.67393,0.67384,0.67388,262600005.0
2005-09-20 03:05:00,0.67395,0.67403,0.67388,0.67388,166500003.0
2005-09-20 03:06:00,0.67382,0.67383,0.67373,0.67383,159899996.0
2005-09-20 03:07:00,0.67378,0.67385,0.67378,0.67385,75300000.0
2005-09-20 03:08:00,0.67385,0.67387,0.67385,0.67387,81299999.0
2005-09-20 03:09:00,0.67392,0.67394,0.67387,0.67392,38200000.0
2005-09-20 03:10:00,0.67392,0.67394,0.67389,0.67393,141499996.0
2005-09-20 03:11:00,0.6739,0.67401,0.6739,0.674,145499999.0
2005-09-20 03:12:00,0.67403,0.67403,0.67397,0.67398,121500000.0
2005-09-20 03:13:00,0.67402,0.67409,0.67402,0.67404,164900002.0
2005-09-20 03:14:00,0.67411,0.67411,0.67411,0.67411,94199996.0
2005-09-20 03:15:00,0.67418,0.67418,0.67412,0.67412,24000000.0
2005-09-20 03:16:00,0.67415,0.67415,0.67409,0.67414,97400003.0
2005-09-20 03:17:00,0.67423,0.67427,0.67422,0.67427,231099999.0
2005-09-20 03:18:00,0.67425,0.67425,0.67407,0.67414,118000000.0
2005-09-20 03:19:00,0.67411,0.67417,0.67407,0.67407,112899997.0
2005-09-20 03:20:00,0.67409,0.67418,0.67404,0.67409,169200000.0
2005-09-20 03:21:00,0.67411,0.67421,0.67411,0.67421,32900000.0
2005-09-20 03:22:00,0.67425,0.67425,0.67425,0.67425,21600000.0
2005-09-20 03:23:00,0.67423,0.67423,0.67419,0.67419,32700000.0
2005-09-20 03:24:00,0.67422,0.67429,0.6742,0.67425,213800004.0
2005-09-20 03:25:00,0.67422,0.67425,0.67422,0.67422,86499998.0
2005-09-20 03:26:00,0.67421,0.67421,0.67417,0.67417,24400000.0
2005-09-20 03:27:00,0.6742,0.6742,0.6742,0.6742,10500000.0
2005-09-20 03:28:00,0.67417,0.67424,0.67417,0.67422,198400006.0
2005-09-20 03:29:00,0.6742,0.6742,0.6742,0.6742,7900000.0
2005-09-20 03:30:00,0.67418,0.67418,0.67418,0.67418,8100000.0
2005-09-20 03:31:00,0.67415,0.67415,0.67401,0.67401,77300000.0
2005-09-20 03:32:00,0.67399,0.67408,0.67399,0.67408,53600000.0
2005-09-20 03:33:00,0.67402,0.67409,0.67402,0.67408,96000001.0
2005-09-20 03:34:00,0.67405,0.6741,0.67405,0.67408,228200000.0
2005-09-20 03:35:00,0.67408,0.6741,0.67405,0.67406,166600004.0
2005-09-20 03:36:00,0.67409,0.67409,0.67409,0.67409,10100000.0
2005-09-20 03:37:00,0.67416,0.6742,0.67411,0.67411,102899999.0
2005-09-20 03:38:00,0.67407,0.67407,0.67391,0.67391,167000003.0
2005-09-20 03:39:00,0.67408,0.67417,0.67408,0.67412,190799997.0
2005-09-20 03:40:00,0.67403,0.67408,0.67402,0.67407,140600000.0
2005-09-20 03:41:00,0.67405,0.67408,0.67402,0.67403,249799997.0
2005-09-20 03:42:00,0.67404,0.67404,0.674,0.67404,68500001.0
2005-09-20 03:43:00,0.674,0.67406,0.674,0.67405,98499999.0
2005-09-20 03:44:00,0.674,0.674,0.67399,0.67399,70300001.0
2005-09-20 03:45:00,0.67404,0.67406,0.67398,0.67398,98500001.0
2005-09-20 03:46:00,0.67399,0.674,0.67399,0.674,49400001.0
2005-09-20 03:47:00,0.67402,0.67402,0.67402,0.67402,4000000.0
2005-09-20 03:48:00,0.67402,0.67408,0.67402,0.67408,70999999.0
2005-09-20 03:49:00,0.67405,0.6741,0.67402,0.67408,101700003.0
2005-09-20 03:50:00,0.67403,0.67407,0.67401,0.67407,114800001.0
2005-09-20 03:51:00,0.67406,0.67407,0.67406,0.67407,12100000.0
2005-09-20 03:52:00,0.674,0.67406,0.674,0.67405,99699999.0
2005-09-20 03:53:00,0.67408,0.67408,0.67403,0.67403,97499998.0
2005-09-20 03:54:00,0.67355,0.67376,0.67348,0.67369,116699999.0
2005-09-20 03:55:00,0.67403,0.67405,0.67403,0.67403,81800001.0
2005-09-20 03:56:00,0.67405,0.67405,0.67397,0.67397,119600002.0
2005-09-20 03:57:00,0.67401,0.67401,0.674,0.674,22400000.0
2005-09-20 03:58:00,0.67395,0.67402,0.67395,0.67397,187599999.0
2005-09-20 03:59:00,0.67398,0.67404,0.67396,0.674,150500004.0
2005-09-20 04:00:00,0.67398,0.67398,0.67389,0.67392,138699999.0
2005-09-20 04:01:00,0.6739,0.67398,0.6739,0.67398,181000002.0
2005-09-20 04:02:00,0.674,0.67405,0.67397,0.67401,109900001.0
2005-09-20 04:03:00,0.67412,0.67416,0.67411,0.67411,64800002.0
2005-09-20 04:04:00,0.67407,0.6742,0.67406,0.6742,83699998.0
2005-09-20 04:05:00,0.67416,0.67416,0.67405,0.6741,241000001.0
2005-09-20 04:06:00,0.67408,0.67422,0.67408,0.67417,158700001.0
2005-09-20 04:07:00,0.67418,0.67425,0.67415,0.6742,107199998.0
2005-09-20 04:08:00,0.67414,0.67425,0.67408,0.67425,115799999.0
2005-09-20 04:09:00,0.67433,0.67433,0.67432,0.67432,59100003.0
2005-09-20 04:10:00,0.67432,0.67432,0.6743,0.67432,99699998.0
2005-09-20 04:11:00,0.67432,0.67432,0.67425,0.67425,176400003.0
2005-09-20 04:12:00,0.67426,0.67432,0.67424,0.6743,93600000.0
2005-09-20 04:13:00,0.6743,0.67436,0.67429,0.67432,114699998.0
2005-09-20 04:14:00,0.67424,0.67431,0.67417,0.67425,266399999.0
2005-09-20 04:15:00,0.6743,0.67435,0.67427,0.67427,74199999.0
2005-09-20 04:16:00,0.67425,0.67428,0.67425,0.67428,63599998.0
2005-09-20 04:17:00,0.67432,0.67433,0.67432,0.67433,32700001.0
2005-09-20 04:18:00,0.67438,0.67438,0.67437,0.67437,10800000.0
2005-09-20 04:19:00,0.67432,0.67433,0.67427,0.67427,187499998.0
2005-09-20 04:20:00,0.67426,0.67427,0.67424,0.67424,69400002.0
2005-09-20 04:21:00,0.67425,0.67431,0.67422,0.67422,162199998.0
2005-09-20 04:22:00,0.6742,0.67435,0.6742,0.67425,158800001.0
2005-09-20 04:23:00,0.67435,0.67438,0.67435,0.67438,103899998.0
2005-09-20 04:24:00,0.67434,0.6744,0.67433,0.6744,92600002.0
2005-09-20 04:25:00,0.67439,0.67439,0.67428,0.67433,202300002.0
2005-09-20 04:26:00,0.67432,0.67439,0.67432,0.67439,35100000.0
2005-09-20 04:27:00,0.6744,0.6744,0.67432,0.67439,61699998.0
2005-09-20 04:28:00,0.67427,0.67427,0.67411,0.67411,19200000.0
2005-09-20 04:29:00,0.67409,0.67411,0.67409,0.67411,8800000.0
2005-09-20 04:30:00,0.67416,0.67422,0.67409,0.67409,115699997.0
2005-09-20 04:31:00,0.67409,0.67414,0.67407,0.67409,201000000.0
2005-09-20 04:32:00,0.6741,0.6741,0.67407,0.67408,51900001.0
2005-09-20 04:33:00,0.67408,0.67414,0.67407,0.67407,171799999.0
2005-09-20 04:34:00,0.67408,0.67413,0.67408,0.67413,132299999.0
2005-09-20 04:35:00,0.67413,0.67413,0.67409,0.67409,50899999.0
2005-09-20 04:36:00,0.6741,0.67412,0.67405,0.67412,117400000.0
2005-09-20 04:37:00,0.67406,0.67412,0.67406,0.67408,86200000.0
2005-09-20 04:38:00,0.67408,0.67414,0.67406,0.67409,58900001.0
2005-09-20 04:39:00,0.67403,0.67405,0.67397,0.674,180900000.0
2005-09-20 04:40:00,0.67407,0.67407,0.67406,0.67406,56600000.0
2005-09-20 04:41:00,0.67414,0.67418,0.6741,0.6741,146999998.0
2005-09-20 04:42:00,0.67414,0.67416,0.67409,0.67409,44200000.0
2005-09-20 04:43:00,0.67405,0.67405,0.67399,0.67403,173900000.0
2005-09-20 04:44:00,0.67404,0.67414,0.67404,0.67412,149899998.0
2005-09-20 04:45:00,0.67405,0.6741,0.67402,0.6741,158900001.0
2005-09-20 04:46:00,0.67408,0.67414,0.67408,0.67414,108600001.0
2005-09-20 04:47:00,0.67416,0.67419,0.67415,0.67419,161200001.0
2005-09-20 04:48:00,0.67363,0.67401,0.67359,0.67388,305899997.0
2005-09-20 04:49:00,0.67416,0.6742,0.67412,0.6742,97600000.0
2005-09-20 04:50:00,0.67419,0.67423,0.67414,0.67422,88500000.0
2005-09-20 04:51:00,0.67422,0.67427,0.6742,0.67427,39899999.0
2005-09-20 04:52:00,0.67424,0.67428,0.6742,0.67428,70999998.0
2005-09-20 04:53:00,0.67425,0.67427,0.6742,0.67425,177000002.0
2005-09-20 04:54:00,0.67372,0.67406,0.67359,0.67406,263700001.0
2005-09-20 04:55:00,0.67419,0.6742,0.67413,0.67417,63799999.0
2005-09-20 04:56:00,0.67418,0.67427,0.67414,0.67422,139099998.0
2005-09-20 04:57:00,0.67419,0.67423,0.67416,0.67417,151600003.0
2005-09-20 04:58:00,0.67412,0.67418,0.6741,0.67418,137900000.0
2005-09-20 04:59:00,0.67422,0.67426,0.67422,0.67425,53500001.0
2005-09-20 05:00:00,0.67424,0.67433,0.67424,0.67426,196500004.0
2005-09-20 05:01:00,0.67423,0.6743,0.67417,0.67417,176899998.0
2005-09-20 05:02:00,0.67417,0.67419,0.67417,0.67419,8000000.0
2005-09-20 05:03:00,0.67427,0.67427,0.67423,0.67423,161500001.0
2005-09-20 05:04:00,0.67423,0.67437,0.67423,0.67426,110599999.0
2005-09-20 05:05:00,0.67388,0.67413,0.67388,0.67413,34200000.0
2005-09-20 05:06:00,0.67419,0.67422,0.67419,0.67422,131500001.0
2005-09-20 05:07:00,0.67424,0.67429,0.67421,0.67421,123500001.0
2005-09-20 05:08:00,0.67422,0.67422,0.67419,0.67419,200599994.0
2005-09-20 05:09:00,0.67418,0.67427,0.67418,0.67427,48999999.0
2005-09-20 05:10:00,0.67423,0.67423,0.67423,0.67423,47099999.0
2005-09-20 05:11:00,0.67423,0.67425,0.6742,0.6742,193999999.0
2005-09-20 05:12:00,0.67427,0.67427,0.67423,0.67423,26400000.0
2005-09-20 05:13:00,0.67426,0.67429,0.67422,0.67427,170699999.0
2005-09-20 05:14:00,0.67424,0.67424,0.67415,0.67422,122899998.0
2005-09-20 05:15:00,0.67423,0.67423,0.67423,0.67423,68699999.0
2005-09-20 05:16:00,0.67425,0.67427,0.67418,0.67427,233700000.0
2005-09-20 05:17:00,0.67423,0.67423,0.67416,0.6742,170800002.0
2005-09-20 05:18:00,0.67412,0.67413,0.67405,0.67405,234200002.0
2005-09-20 05:19:00,0.67378,0.6738,0.67363,0.67369,153399999.0
2005-09-20 05:20:00,0.67403,0.67405,0.67403,0.67404,24700000.0
2005-09-20 05:21:00,0.67404,0.67405,0.67402,0.67402,123300001.0
2005-09-20 05:22:00,0.67403,0.67403,0.67403,0.67403,23100000.0
2005-09-20 05:23:00,0.6741,0.6741,0.67406,0.67409,85599999.0
2005-09-20 05:24:00,0.67343,0.67386,0.67341,0.67381,151500001.0
2005-09-20 05:25:00,0.67406,0.67406,0.67396,0.67396,67799997.0
2005-09-20 05:26:00,0.67367,0.67388,0.67367,0.67373,159599996.0
2005-09-20 05:27:00,0.67397,0.67399,0.67397,0.67399,13600000.0
2005-09-20 05:28:00,0.67357,0.67385,0.67353,0.67385,134000004.0
2005-09-20 05:29:00,0.67402,0.67402,0.67393,0.67393,139300002.0
2005-09-20 05:30:00,0.67393,0.67398,0.67393,0.67394,73500000.0
2005-09-20 05:31:00,0.67393,0.67395,0.67393,0.67395,77600003.0
2005-09-20 05:32:00,0.67391,0.67398,0.67391,0.67396,203600000.0
2005-09-20 05:33:00,0.67403,0.67403,0.67395,0.67397,141200000.0
2005-09-20 05:34:00,0.67395,0.67403,0.67395,0.67397,125600003.0
2005-09-20 05:35:00,0.674,0.67404,0.674,0.67404,147099999.0
2005-09-20 05:36:00,0.67405,0.6741,0.67403,0.67405,101299999.0
2005-09-20 05:37:00,0.67407,0.6741,0.67403,0.67405,181800005.0
2005-09-20 05:38:00,0.67405,0.67408,0.67405,0.67408,34999999.0
2005-09-20 05:39:00,0.67405,0.67408,0.67401,0.67407,156699999.0
2005-09-20 05:40:00,0.67405,0.67409,0.67401,0.67404,69600001.0
2005-09-20 05:41:00,0.67404,0.67404,0.67399,0.674,102900001.0
2005-09-20 05:42:00,0.67366,0.67381,0.67359,0.6736,180199996.0
2005-09-20 05:43:00,0.67401,0.67409,0.67401,0.67409,41400000.0
2005-09-20 05:44:00,0.67413,0.67413,0.67404,0.67412,137200000.0
2005-09-20 05:45:00,0.67411,0.67411,0.67405,0.67405,110900001.0
2005-09-20 05:46:00,0.67412,0.67412,0.67395,0.67395,64100002.0
2005-09-20 05:47:00,0.67395,0.67404,0.67394,0.674,145299998.0
2005-09-20 05:48:00,0.674,0.67401,0.674,0.67401,13900000.0
2005-09-20 05:49:00,0.67407,0.67416,0.67407,0.6741,107700001.0
2005-09-20 05:50:00,0.67413,0.67415,0.67411,0.67411,70300002.0
2005-09-20 05:51:00,0.67411,0.67411,0.67402,0.67408,100700000.0
2005-09-20 05:52:00,0.6741,0.67417,0.67407,0.67415,153000004.0
2005-09-20 05:53:00,0.67411,0.67419,0.67411,0.67412,141300004.0
2005-09-20 05:54:00,0.67418,0.67426,0.67418,0.67422,236999996.0
2005-09-20 05:55:00,0.67422,0.67426,0.67421,0.67424,54400001.0
2005-09-20 05:56:00,0.67424,0.67426,0.67417,0.67422,81500001.0
2005-09-20 05:57:00,0.67415,0.67422,0.67412,0.67412,195600004.0
2005-09-20 05:58:00,0.67414,0.67414,0.6741,0.67411,85299999.0
2005-09-20 05:59:00,0.67418,0.67419,0.67401,0.67401,243200000.0
2005-09-20 06:00:00,0.67399,0.674,0.67395,0.674,138100001.0
2005-09-20 06:01:00,0.67399,0.67399,0.67398,0.67398,61400000.0
2005-09-20 06:02:00,0.67395,0.67401,0.67395,0.67401,16600000.0
2005-09-20 06:03:00,0.67403,0.67404,0.67397,0.67397,73600001.0
2005-09-20 06:04:00,0.67395,0.67401,0.67393,0.67397,114400002.0
2005-09-20 06:05:00,0.67402,0.67406,0.67402,0.67406,101599998.0
2005-09-20 06:06:00,0.67402,0.67402,0.67396,0.67398,205199999.0
2005-09-20 06:07:00,0.674,0.67404,0.67398,0.67404,135099999.0
2005-09-20 06:08:00,0.67405,0.67405,0.67405,0.67405,50200001.0
2005-09-20 06:09:00,0.674,0.67407,0.674,0.67405,164600000.0
2005-09-20 06:10:00,0.67405,0.67405,0.67405,0.67405,30299999.0
2005-09-20 06:11:00,0.67405,0.67405,0.67402,0.67402,18600000.0
2005-09-20 06:12:00,0.67405,0.67407,0.67402,0.67402,50200001.0
2005-09-20 06:13:00,0.67402,0.67402,0.67402,0.67402,39099998.0
2005-09-20 06:14:00,0.674,0.67407,0.674,0.67405,106200003.0
2005-09-20 06:15:00,0.67402,0.67405,0.674,0.674,61400001.0
2005-09-20 06:16:00,0.67405,0.67405,0.674,0.67405,87700000.0
2005-09-20 06:17:00,0.67403,0.67405,0.674,0.674,109000002.0
2005-09-20 06:18:00,0.674,0.674,0.674,0.674,4800000.0
2005-09-20 06:19:00,0.67408,0.67408,0.67405,0.67407,6400000.0
2005-09-20 06:20:00,0.67402,0.67405,0.67402,0.67403,48700000.0
2005-09-20 06:21:00,0.67405,0.67405,0.67405,0.67405,81500000.0
2005-09-20 06:22:00,0.67405,0.67405,0.67405,0.67405,23500000.0
2005-09-20 06:23:00,0.67382,0.67393,0.67358,0.67361,121400001.0
2005-09-20 06:24:00,0.674,0.67404,0.67397,0.67397,196200000.0
2005-09-20 06:25:00,0.6736,0.67374,0.67352,0.67354,134799999.0
2005-09-20 06:26:00,0.67393,0.67395,0.67389,0.67389,72799999.0
2005-09-20 06:27:00,0.67393,0.67401,0.67393,0.67395,102100002.0
2005-09-20 06:28:00,0.67398,0.67401,0.67392,0.67401,114799999.0
2005-09-20 06:29:00,0.674,0.674,0.67395,0.67395,81999999.0
2005-09-20 06:30:00,0.6735,0.67372,0.6735,0.67365,155899999.0
2005-09-20 06:31:00,0.67394,0.67399,0.67392,0.67399,211199995.0
2005-09-20 06:32:00,0.67403,0.67403,0.67402,0.67402,20700000.0
2005-09-20 06:33:00,0.67398,0.67398,0.67398,0.67398,8000000.0
2005-09-20 06:34:00,0.67398,0.674,0.67398,0.674,44999998.0
2005-09-20 06:35:00,0.674,0.674,0.674,0.674,42200001.0
2005-09-20 06:36:00,0.674,0.674,0.674,0.674,16700001.0
2005-09-20 06:37:00,0.67402,0.67403,0.67395,0.67403,200399997.0
2005-09-20 06:38:00,0.674,0.67403,0.67398,0.67398,188799996.0
2005-09-20 06:39:00,0.674,0.674,0.67395,0.67395,102200001.0
2005-09-20 06:40:00,0.674,0.67402,0.67397,0.67402,34200001.0
2005-09-20 06:41:00,0.67378,0.67385,0.67361,0.67362,154699998.0
2005-09-20 06:42:00,0.67395,0.67395,0.67395,0.67395,8000000.0
2005-09-20 06:43:00,0.67398,0.67398,0.67398,0.67398,35099998.0
2005-09-20 06:44:00,0.6735,0.67376,0.6735,0.67376,160100002.0
2005-09-20 06:45:00,0.674,0.674,0.67388,0.6739,132199999.0
2005-09-20 06:46:00,0.67345,0.67384,0.67344,0.67363,233299997.0
2005-09-20 06:47:00,0.6735,0.67376,0.67346,0.67366,138000003.0
2005-09-20 06:48:00,0.67395,0.67398,0.67393,0.67396,105400002.0
2005-09-20 06:49:00,0.674,0.674,0.674,0.674,40199999.0
2005-09-20 06:50:00,0.674,0.67402,0.674,0.67402,48600001.0
2005-09-20 06:51:00,0.67399,0.67399,0.67396,0.67396,16700000.0
2005-09-20 06:52:00,0.67401,0.67407,0.674,0.67407,116500003.0
2005-09-20 06:53:00,0.67403,0.67403,0.67395,0.67395,66500000.0
2005-09-20 06:54:00,0.674,0.674,0.67393,0.67397,181799998.0
2005-09-20 06:55:00,0.67397,0.67399,0.67392,0.67392,76699998.0
2005-09-20 06:56:00,0.6739,0.674,0.6739,0.67397,179599999.0
2005-09-20 06:57:00,0.67395,0.67395,0.67395,0.67395,8000000.0
2005-09-20 06:58:00,0.67363,0.6738,0.67356,0.67358,210099999.0
2005-09-20 06:59:00,0.67395,0.67398,0.67395,0.67397,10700000.0
2005-09-20 07:00:00,0.67394,0.67397,0.67393,0.67397,80699999.0
2005-09-20 07:01:00,0.67392,0.67395,0.67389,0.67389,81400000.0
2005-09-20 07:02:00,0.67388,0.67392,0.67382,0.67382,136300000.0
2005-09-20 07:03:00,0.67385,0.67388,0.6738,0.67387,113300000.0
2005-09-20 07:04:00,0.67382,0.67388,0.67382,0.67388,55899998.0
2005-09-20 07:05:00,0.67363,0.67367,0.67349,0.67352,210300000.0
2005-09-20 07:06:00,0.67385,0.67385,0.67383,0.67383,15700000.0
2005-09-20 07:07:00,0.67383,0.67383,0.67382,0.67382,85300000.0
2005-09-20 07:08:00,0.67382,0.67385,0.67382,0.67382,110000003.0
2005-09-20 07:09:00,0.67384,0.67388,0.67384,0.67388,14800000.0
2005-09-20 07:10:00,0.67382,0.67388,0.67382,0.67382,129199998.0
2005-09-20 07:11:00,0.67395,0.67411,0.67395,0.67403,169800000.0
2005-09-20 07:12:00,0.67395,0.67395,0.67395,0.67395,10300000.0
2005-09-20 07:13:00,0.67399,0.67405,0.67399,0.674,101400001.0
2005-09-20 07:14:00,0.67401,0.67404,0.67396,0.67402,131999996.0
2005-09-20 07:15:00,0.6741,0.67417,0.67404,0.67404,191699994.0
2005-09-20 07:16:00,0.67398,0.67398,0.6739,0.67391,90000002.0
2005-09-20 07:17:00,0.67389,0.67398,0.67389,0.67398,146999997.0
2005-09-20 07:18:00,0.67402,0.67403,0.67397,0.67402,160499999.0
2005-09-20 07:19:00,0.67402,0.67407,0.67402,0.67403,141299998.0
2005-09-20 07:20:00,0.67401,0.67401,0.67387,0.67389,279499995.0
2005-09-20 07:21:00,0.67395,0.67399,0.67395,0.67397,84700000.0
2005-09-20 07:22:00,0.67402,0.67407,0.674,0.67407,153900001.0
2005-09-20 07:23:00,0.67402,0.67402,0.67398,0.67398,13900000.0
2005-09-20 07:24:00,0.67402,0.67404,0.67393,0.67393,162800000.0
2005-09-20 07:25:00,0.67398,0.67402,0.67392,0.674,125200004.0
2005-09-20 07:26:00,0.67397,0.67402,0.67392,0.67392,225799997.0
2005-09-20 07:27:00,0.67395,0.67395,0.67387,0.67387,206599997.0
2005-09-20 07:28:00,0.67385,0.67385,0.67385,0.67385,10400000.0
2005-09-20 07:29:00,0.6739,0.67395,0.67388,0.67395,117099999.0
2005-09-20 07:30:00,0.674,0.674,0.6739,0.6739,156600000.0
2005-09-20 07:31:00,0.6739,0.67395,0.67388,0.67388,124899999.0
2005-09-20 07:32:00,0.6739,0.67393,0.67388,0.67393,29499999.0
2005-09-20 07:33:00,0.67397,0.67399,0.67395,0.67395,94499997.0
2005-09-20 07:34:00,0.67389,0.67399,0.67389,0.67399,225900000.0
2005-09-20 07:35:00,0.67399,0.67399,0.67391,0.67393,110399999.0
2005-09-20 07:36:00,0.67397,0.67397,0.67396,0.67396,26799999.0
2005-09-20 07:37:00,0.674,0.67404,0.67398,0.674,152100000.0
2005-09-20 07:38:00,0.67399,0.67399,0.67393,0.67399,228800000.0
2005-09-20 07:39:00,0.67399,0.67408,0.67396,0.674,151000000.0
2005-09-20 07:40:00,0.67399,0.67402,0.67396,0.674,180400000.0
2005-09-20 07:41:00,0.674,0.674,0.67397,0.674,55900000.0
2005-09-20 07:42:00,0.67398,0.674,0.67398,0.67398,74399998.0
2005-09-20 07:43:00,0.67395,0.67403,0.67395,0.67398,171700001.0
2005-09-20 07:44:00,0.67393,0.67395,0.67393,0.67394,49699999.0
2005-09-20 07:45:00,0.6739,0.67395,0.6739,0.67393,105300001.0
2005-09-20 07:46:00,0.67393,0.674,0.67393,0.67395,114199998.0
2005-09-20 07:47:00,0.67399,0.674,0.67392,0.674,216799992.0
2005-09-20 07:48:00,0.67395,0.67396,0.67392,0.67392,39100000.0
2005-09-20 07:49:00,0.67389,0.67396,0.67389,0.67389,223300005.0
2005-09-20 07:50:00,0.67394,0.67402,0.67394,0.67397,106000000.0
2005-09-20 07:51:00,0.67396,0.67402,0.67394,0.67396,121999999.0
2005-09-20 07:52:00,0.67394,0.67397,0.67384,0.67384,163499998.0
2005-09-20 07:53:00,0.67388,0.67389,0.67384,0.67384,85199999.0
2005-09-20 07:54:00,0.67382,0.67382,0.67374,0.67374,65400000.0
2005-09-20 07:55:00,0.67376,0.67376,0.67368,0.67368,113300001.0
2005-09-20 07:56:00,0.67355,0.67355,0.67347,0.67351,233699999.0
2005-09-20 07:57:00,0.67353,0.67359,0.67353,0.67359,78099998.0
2005-09-20 07:58:00,0.67362,0.67362,0.67345,0.67353,167699999.0
2005-09-20 07:59:00,0.67362,0.67366,0.67362,0.67362,178900000.0
2005-09-20 08:00:00,0.67356,0.67379,0.67356,0.67378,193899997.0
2005-09-20 08:01:00,0.6738,0.67382,0.67369,0.67372,232999997.0
2005-09-20 08:02:00,0.6737,0.6737,0.6736,0.67367,94800001.0
2005-09-20 08:03:00,0.67365,0.67375,0.67364,0.67364,202700002.0
2005-09-20 08:04:00,0.67371,0.67377,0.67367,0.67377,104600002.0
2005-09-20 08:05:00,0.67378,0.67385,0.67378,0.6738,157000000.0
2005-09-20 08:06:00,0.67377,0.67377,0.67371,0.67375,126600002.0
2005-09-20 08:07:00,0.67373,0.67374,0.67368,0.67374,142699997.0
2005-09-20 08:08:00,0.67375,0.67378,0.67372,0.67373,79600000.0
2005-09-20 08:09:00,0.67368,0.67368,0.67359,0.67362,163299999.0
2005-09-20 08:10:00,0.67361,0.67373,0.67361,0.67373,53400000.0
2005-09-20 08:11:00,0.67372,0.67378,0.67372,0.67373,209700003.0
2005-09-20 08:12:00,0.67376,0.67378,0.67369,0.67378,142400003.0
2005-09-20 08:13:00,0.67384,0.67388,0.67384,0.67388,42300000.0
2005-09-20 08:14:00,0.67403,0.67407,0.67398,0.67402,123300003.0
2005-09-20 08:15:00,0.67399,0.67414,0.67399,0.67411,73900001.0
2005-09-20 08:16:00,0.67411,0.67418,0.67411,0.67418,109600000.0
2005-09-20 08:17:00,0.67419,0.67425,0.67413,0.67425,108899998.0
2005-09-20 08:18:00,0.67428,0.67432,0.67428,0.67432,51799998.0
2005-09-20 08:19:00,0.67436,0.67446,0.67432,0.67443,288799999.0
2005-09-20 08:20:00,0.67445,0.67451,0.67444,0.67444,244499996.0
2005-09-20 08:21:00,0.67444,0.67445,0.67427,0.67427,121200001.0
2005-09-20 08:22:00,0.67431,0.67444,0.67431,0.67434,243400002.0
2005-09-20 08:23:00,0.67433,0.67437,0.67427,0.67432,221199996.0
2005-09-20 08:24:00,0.67429,0.67433,0.67421,0.67422,150299996.0
2005-09-20 08:25:00,0.67415,0.6742,0.67415,0.67417,120500000.0
2005-09-20 08:26:00,0.67422,0.67423,0.67415,0.67415,122099998.0
2005-09-20 08:27:00,0.67419,0.67433,0.67419,0.6743,132400002.0
2005-09-20 08:28:00,0.67433,0.67445,0.6743,0.67439,224699999.0
2005-09-20 08:29:00,0.67437,0.67441,0.67433,0.67441,164199999.0
2005-09-20 08:30:00,0.67442,0.67442,0.67387,0.67387,148000001.0
2005-09-20 08:31:00,0.67382,0.67387,0.67377,0.67384,223200005.0
2005-09-20 08:32:00,0.67383,0.67392,0.67383,0.67392,71900000.0
2005-09-20 08:33:00,0.674,0.67402,0.67391,0.67395,183799995.0
2005-09-20 08:34:00,0.67398,0.67401,0.67394,0.67394,41299999.0
2005-09-20 08:35:00,0.67387,0.67388,0.67386,0.67387,83000003.0
2005-09-20 08:36:00,0.67392,0.67396,0.67384,0.67384,102000001.0
2005-09-20 08:37:00,0.67386,0.67386,0.67377,0.67382,53300000.0
2005-09-20 08:38:00,0.67379,0.67379,0.67373,0.67373,131699997.0
2005-09-20 08:39:00,0.6737,0.67377,0.6737,0.67371,207700003.0
2005-09-20 08:40:00,0.67367,0.67367,0.67362,0.67362,167600004.0
2005-09-20 08:41:00,0.67354,0.67354,0.67342,0.67345,143000003.0
2005-09-20 08:42:00,0.67339,0.67339,0.67324,0.6733,221200002.0
2005-09-20 08:43:00,0.67329,0.67346,0.67329,0.6734,198899997.0
2005-09-20 08:44:00,0.6734,0.67344,0.67334,0.67342,97200000.0
2005-09-20 08:45:00,0.67342,0.67357,0.67342,0.67352,101600000.0
2005-09-20 08:46:00,0.67351,0.67354,0.6735,0.67352,61500001.0
2005-09-20 08:47:00,0.67348,0.67355,0.67348,0.67353,76400001.0
2005-09-20 08:48:00,0.67356,0.67361,0.6735,0.67352,270300001.0
2005-09-20 08:49:00,0.6736,0.67363,0.67355,0.67363,101100000.0
2005-09-20 08:50:00,0.67361,0.67366,0.67359,0.67364,111500000.0
2005-09-20 08:51:00,0.67365,0.67369,0.67362,0.67362,161800001.0
2005-09-20 08:52:00,0.6736,0.67365,0.6736,0.67361,88099998.0
2005-09-20 08:53:00,0.67352,0.67353,0.67345,0.67353,113100000.0
2005-09-20 08:54:00,0.67357,0.67359,0.67348,0.67348,123600001.0
2005-09-20 08:55:00,0.67351,0.67352,0.67345,0.67345,77500001.0
2005-09-20 08:56:00,0.67346,0.67348,0.67341,0.67342,188300001.0
2005-09-20 08:57:00,0.67342,0.67344,0.67339,0.67339,71899998.0
2005-09-20 08:58:00,0.67341,0.67351,0.67341,0.67344,104500002.0
2005-09-20 08:59:00,0.67336,0.67339,0.67326,0.67326,244599998.0
2005-09-20 09:00:00,0.67324,0.67333,0.67324,0.67333,67100002.0
2005-09-20 09:01:00,0.67333,0.67333,0.67324,0.67325,193200000.0
2005-09-20 09:02:00,0.67323,0.67327,0.6732,0.67322,218900004.0
2005-09-20 09:03:00,0.67328,0.67332,0.67327,0.6733,110100000.0
2005-09-20 09:04:00,0.67335,0.67335,0.67333,0.67333,174899999.0
2005-09-20 09:05:00,0.67335,0.67335,0.6733,0.67333,67499998.0
2005-09-20 09:06:00,0.67333,0.67333,0.67333,0.67333,64000000.0
2005-09-20 09:07:00,0.67327,0.67328,0.67318,0.67323,162500004.0
2005-09-20 09:08:00,0.67322,0.67327,0.67316,0.67316,250099997.0
2005-09-20 09:09:00,0.67322,0.67324,0.67319,0.67319,137499999.0
2005-09-20 09:10:00,0.67319,0.67323,0.67317,0.6732,197799997.0
2005-09-20 09:11:00,0.6732,0.67323,0.67317,0.67321,160200003.0
2005-09-20 09:12:00,0.67318,0.67325,0.67317,0.67317,154600005.0
2005-09-20 09:13:00,0.67316,0.67322,0.67307,0.67322,137100001.0
2005-09-20 09:14:00,0.67327,0.67327,0.67322,0.67322,117999997.0
2005-09-20 09:15:00,0.67316,0.67316,0.67307,0.67307,145299998.0
2005-09-20 09:16:00,0.67307,0.67311,0.67305,0.67307,143599998.0
2005-09-20 09:17:00,0.67304,0.67311,0.67304,0.67305,74100002.0
2005-09-20 09:18:00,0.673,0.673,0.67286,0.67292,171000000.0
2005-09-20 09:19:00,0.67294,0.67294,0.67293,0.67293,14400000.0
2005-09-20 09:20:00,0.673,0.673,0.673,0.673,47200000.0
2005-09-20 09:21:00,0.67312,0.67323,0.67306,0.67323,119599997.0
2005-09-20 09:22:00,0.67325,0.67325,0.67317,0.67323,69900002.0
2005-09-20 09:23:00,0.6732,0.6732,0.67317,0.6732,187899998.0
2005-09-20 09:24:00,0.67322,0.67322,0.67322,0.67322,44699998.0
2005-09-20 09:25:00,0.67324,0.67326,0.67321,0.67325,148800000.0
2005-09-20 09:26:00,0.67327,0.67327,0.67318,0.67318,100300003.0
2005-09-20 09:27:00,0.67315,0.67317,0.67307,0.67315,192800000.0
2005-09-20 09:28:00,0.67317,0.67317,0.67309,0.67312,187000002.0
2005-09-20 09:29:00,0.67311,0.67316,0.67309,0.6731,141899999.0
2005-09-20 09:30:00,0.67317,0.67318,0.67314,0.67314,87000000.0
2005-09-20 09:31:00,0.67307,0.6731,0.67305,0.6731,128299999.0
2005-09-20 09:32:00,0.67307,0.67314,0.67307,0.67314,52900000.0
2005-09-20 09:33:00,0.67313,0.67313,0.67304,0.67304,156499995.0
2005-09-20 09:34:00,0.67309,0.67315,0.67308,0.67308,130299998.0
2005-09-20 09:35:00,0.67307,0.67308,0.67298,0.67303,292700005.0
2005-09-20 09:36:00,0.67293,0.67293,0.67278,0.67278,144799998.0
2005-09-20 09:37:00,0.67283,0.67284,0.67275,0.67284,184299996.0
2005-09-20 09:38:00,0.67285,0.67285,0.67274,0.67275,157199995.0
2005-09-20 09:39:00,0.67273,0.67276,0.67273,0.67276,50199999.0
2005-09-20 09:40:00,0.6728,0.67288,0.6728,0.67288,116200000.0
2005-09-20 09:41:00,0.67287,0.67287,0.67281,0.67283,231999999.0
2005-09-20 09:42:00,0.67284,0.67287,0.67279,0.67283,214799998.0
2005-09-20 09:43:00,0.67275,0.67286,0.67274,0.67286,98399999.0
2005-09-20 09:44:00,0.67276,0.67276,0.67276,0.67276,12800000.0
2005-09-20 09:45:00,0.6727,0.67282,0.6727,0.67282,112500001.0
2005-09-20 09:46:00,0.6729,0.6729,0.67288,0.67289,11500000.0
2005-09-20 09:47:00,0.67292,0.67292,0.67283,0.67288,209699999.0
2005-09-20 09:48:00,0.67286,0.67293,0.67286,0.67291,176299996.0
2005-09-20 09:49:00,0.67289,0.67289,0.67276,0.67276,155100000.0
2005-09-20 09:50:00,0.67278,0.67281,0.67275,0.67276,68400000.0
2005-09-20 09:51:00,0.67275,0.67278,0.67272,0.67274,122199999.0
2005-09-20 09:52:00,0.67278,0.67281,0.67278,0.67281,42299999.0
2005-09-20 09:53:00,0.67281,0.67282,0.67277,0.6728,175300002.0
2005-09-20 09:54:00,0.67276,0.67284,0.67276,0.67281,120999998.0
2005-09-20 09:55:00,0.67276,0.67278,0.67271,0.67276,105700001.0
2005-09-20 09:56:00,0.67277,0.6728,0.67277,0.6728,58799999.0
2005-09-20 09:57:00,0.67288,0.67289,0.67284,0.67289,85500002.0
2005-09-20 09:58:00,0.67294,0.67294,0.6729,0.67292,66299999.0
2005-09-20 09:59:00,0.6729,0.67293,0.67289,0.67289,38800001.0
2005-09-20 10:00:00,0.6729,0.67291,0.67284,0.67288,87299999.0
2005-09-20 10:01:00,0.67276,0.67279,0.67276,0.67279,43399998.0
2005-09-20 10:02:00,0.67274,0.67278,0.67273,0.67278,204800001.0
2005-09-20 10:03:00,0.67281,0.67285,0.67278,0.67285,167500001.0
2005-09-20 10:04:00,0.67286,0.67286,0.67279,0.67281,112999996.0
2005-09-20 10:05:00,0.67277,0.67288,0.67277,0.67288,103500001.0
2005-09-20 10:06:00,0.67287,0.6729,0.67282,0.6729,118900003.0
2005-09-20 10:07:00,0.67286,0.67289,0.6728,0.67289,129600000.0
2005-09-20 10:08:00,0.67292,0.67295,0.67288,0.67293,142199999.0
2005-09-20 10:09:00,0.6729,0.67302,0.6729,0.67301,112800002.0
2005-09-20 10:10:00,0.67304,0.67313,0.67299,0.67313,153800002.0
2005-09-20 10:11:00,0.67312,0.67315,0.67312,0.67312,46299999.0
2005-09-20 10:12:00,0.67307,0.67309,0.67307,0.67309,29500000.0
2005-09-20 10:13:00,0.67313,0.67316,0.67311,0.67314,205100000.0
2005-09-20 10:14:00,0.67316,0.67319,0.67312,0.67313,161999998.0
2005-09-20 10:15:00,0.67316,0.67317,0.67309,0.67312,151200000.0
2005-09-20 10:16:00,0.67308,0.67308,0.67287,0.67298,147299999.0
2005-09-20 10:17:00,0.673,0.673,0.67283,0.67285,188699995.0
2005-09-20 10:18:00,0.67282,0.67282,0.67277,0.67279,42100000.0
2005-09-20 10:19:00,0.67287,0.67294,0.67282,0.67294,157200000.0
2005-09-20 10:20:00,0.67293,0.67293,0.67281,0.67288,174700000.0
2005-09-20 10:21:00,0.67292,0.673,0.67292,0.67292,124399999.0
2005-09-20 10:22:00,0.6729,0.67298,0.6729,0.67295,165200001.0
2005-09-20 10:23:00,0.67296,0.67299,0.67293,0.67297,120599995.0
2005-09-20 10:24:00,0.673,0.67305,0.673,0.67305,30299999.0
2005-09-20 10:25:00,0.67305,0.67312,0.67305,0.67312,77500000.0
2005-09-20 10:26:00,0.67311,0.67312,0.6731,0.67311,203899995.0
2005-09-20 10:27:00,0.67313,0.67319,0.67309,0.67315,144000000.0
2005-09-20 10:28:00,0.67313,0.67319,0.67312,0.67319,182800005.0
2005-09-20 10:29:00,0.67313,0.67321,0.67313,0.6732,285700000.0
2005-09-20 10:30:00,0.6732,0.6732,0.67318,0.67318,43300001.0
2005-09-20 10:31:00,0.67315,0.67315,0.67309,0.67309,47100000.0
2005-09-20 10:32:00,0.67311,0.67314,0.67306,0.67314,102800001.0
2005-09-20 10:33:00,0.67314,0.67322,0.67308,0.67322,67199999.0
2005-09-20 10:34:00,0.67318,0.67318,0.67311,0.67316,156200002.0
2005-09-20 10:35:00,0.67318,0.6732,0.67308,0.6732,176800004.0
2005-09-20 10:36:00,0.67319,0.67319,0.67303,0.67309,159899996.0
2005-09-20 10:37:00,0.67303,0.67303,0.67288,0.67294,91100001.0
2005-09-20 10:38:00,0.67293,0.67298,0.67292,0.67295,288600003.0
2005-09-20 10:39:00,0.6729,0.6729,0.67284,0.67286,65300000.0
2005-09-20 10:40:00,0.6729,0.67297,0.6729,0.67297,74699999.0
2005-09-20 10:41:00,0.67295,0.67302,0.67293,0.673,159000000.0
2005-09-20 10:42:00,0.67302,0.67306,0.67297,0.67297,150099997.0
2005-09-20 10:43:00,0.67302,0.67311,0.67302,0.67305,219199997.0
2005-09-20 10:44:00,0.67306,0.67306,0.673,0.67305,154999998.0
2005-09-20 10:45:00,0.67305,0.67311,0.673,0.67311,113700000.0
2005-09-20 10:46:00,0.673,0.67305,0.673,0.67305,144900000.0
2005-09-20 10:47:00,0.67302,0.6731,0.67298,0.6731,37400000.0
2005-09-20 10:48:00,0.67313,0.67313,0.67307,0.6731,165900002.0
2005-09-20 10:49:00,0.6731,0.67325,0.6731,0.67325,72799998.0
2005-09-20 10:50:00,0.67327,0.67336,0.67327,0.6733,124300001.0
2005-09-20 10:51:00,0.67336,0.67336,0.67328,0.67332,199799996.0
2005-09-20 10:52:00,0.67329,0.67336,0.67325,0.67336,39800000.0
2005-09-20 10:53:00,0.67338,0.67347,0.67338,0.67346,71999999.0
2005-09-20 10:54:00,0.67355,0.67365,0.67355,0.6736,93900000.0
2005-09-20 10:55:00,0.67361,0.67368,0.6735,0.67365,176100001.0
2005-09-20 10:56:00,0.6737,0.67371,0.67357,0.67362,176000001.0
2005-09-20 10:57:00,0.67355,0.67363,0.67355,0.6736,189400001.0
2005-09-20 10:58:00,0.67362,0.67362,0.6736,0.67361,80599998.0
2005-09-20 10:59:00,0.6736,0.67369,0.6736,0.67368,170099997.0
2005-09-20 11:00:00,0.6738,0.6738,0.67367,0.67368,151800003.0
2005-09-20 11:01:00,0.67357,0.67357,0.6735,0.67352,136300000.0
2005-09-20 11:02:00,0.67352,0.67352,0.67346,0.67346,43899998.0
2005-09-20 11:03:00,0.67344,0.67344,0.67336,0.67337,195899996.0
2005-09-20 11:04:00,0.6734,0.67343,0.67333,0.67343,165500000.0
2005-09-20 11:05:00,0.67341,0.67341,0.6734,0.6734,73600002.0
2005-09-20 11:06:00,0.67341,0.67342,0.67332,0.67332,136899998.0
2005-09-20 11:07:00,0.67326,0.67336,0.67326,0.6733,279299998.0
2005-09-20 11:08:00,0.67341,0.67341,0.67329,0.67332,170599999.0
2005-09-20 11:09:00,0.67327,0.67327,0.67316,0.67322,121200002.0
2005-09-20 11:10:00,0.67323,0.67323,0.67315,0.67315,97199998.0
2005-09-20 11:11:00,0.67314,0.67316,0.6731,0.6731,248099999.0
2005-09-20 11:12:00,0.67314,0.67317,0.6731,0.67315,187500001.0
2005-09-20 11:13:00,0.67316,0.67324,0.67316,0.67322,120399998.0
2005-09-20 11:14:00,0.67325,0.67325,0.67315,0.67321,275799997.0
2005-09-20 11:15:00,0.67325,0.67325,0.67314,0.6732,208700000.0
2005-09-20 11:16:00,0.6732,0.67324,0.67314,0.67324,174700003.0
2005-09-20 11:17:00,0.67328,0.6734,0.67328,0.67337,67699999.0
2005-09-20 11:18:00,0.67339,0.67351,0.67335,0.67351,95700001.0
2005-09-20 11:19:00,0.67352,0.67352,0.67338,0.67338,102000002.0
2005-09-20 11:20:00,0.67332,0.67335,0.6733,0.6733,47000000.0
2005-09-20 11:21:00,0.67339,0.67348,0.67338,0.67348,206400001.0
2005-09-20 11:22:00,0.67353,0.67353,0.67344,0.6735,87800000.0
2005-09-20 11:23:00,0.67358,0.67372,0.67358,0.67371,128199999.0
2005-09-20 11:24:00,0.67375,0.67376,0.67366,0.6737,119099998.0
2005-09-20 11:25:00,0.67367,0.67373,0.67367,0.67373,72400001.0
2005-09-20 11:26:00,0.67373,0.67373,0.67371,0.67372,91499999.0
2005-09-20 11:27:00,0.6737,0.6737,0.67364,0.67364,122100001.0
2005-09-20 11:28:00,0.67362,0.67364,0.67358,0.67362,169200004.0
2005-09-20 11:29:00,0.67371,0.67376,0.67368,0.67371,227300001.0
2005-09-20 11:30:00,0.67377,0.67377,0.67366,0.6737,316799998.0
2005-09-20 11:31:00,0.67367,0.67372,0.67367,0.67369,224600000.0
2005-09-20 11:32:00,0.67375,0.67375,0.6737,0.67373,126699997.0
2005-09-20 11:33:00,0.67371,0.67375,0.67367,0.67367,96699998.0
2005-09-20 11:34:00,0.67372,0.67377,0.6737,0.67372,174900003.0
2005-09-20 11:35:00,0.67377,0.67382,0.67377,0.67378,157099999.0
2005-09-20 11:36:00,0.67378,0.67383,0.67375,0.67375,172500005.0
2005-09-20 11:37:00,0.67377,0.6738,0.67376,0.67376,124699999.0
2005-09-20 11:38:00,0.67377,0.67377,0.67374,0.67375,169199997.0
2005-09-20 11:39:00,0.6738,0.67384,0.67377,0.6738,270400001.0
2005-09-20 11:40:00,0.67395,0.67399,0.67384,0.67395,243199997.0
2005-09-20 11:41:00,0.67398,0.674,0.67394,0.67399,120600000.0
2005-09-20 11:42:00,0.67392,0.67396,0.6739,0.6739,27200000.0
2005-09-20 11:43:00,0.6739,0.67399,0.67388,0.67399,117500003.0
2005-09-20 11:44:00,0.67397,0.67397,0.67391,0.67395,141500006.0
2005-09-20 11:45:00,0.67397,0.67404,0.67393,0.67398,190599995.0
2005-09-20 11:46:00,0.67394,0.67402,0.67394,0.67395,188199999.0
2005-09-20 11:47:00,0.67402,0.67402,0.67394,0.67402,68899999.0
2005-09-20 11:48:00,0.67399,0.67403,0.67391,0.67398,136600000.0
2005-09-20 11:49:00,0.67397,0.67411,0.67394,0.67411,124600000.0
2005-09-20 11:50:00,0.67405,0.67409,0.67403,0.67403,75700002.0
2005-09-20 11:51:00,0.67396,0.67403,0.67394,0.67394,283100004.0
2005-09-20 11:52:00,0.67395,0.67397,0.67395,0.67397,67100001.0
2005-09-20 11:53:00,0.67392,0.67402,0.67389,0.67402,163800000.0
2005-09-20 11:54:00,0.67395,0.67405,0.67394,0.67398,177099999.0
2005-09-20 11:55:00,0.67401,0.67408,0.67395,0.67397,181100001.0
2005-09-20 11:56:00,0.67394,0.67399,0.67394,0.67397,68300000.0
2005-09-20 11:57:00,0.67397,0.67397,0.67389,0.67392,152800001.0
2005-09-20 11:58:00,0.6739,0.67393,0.67385,0.67387,212100001.0
2005-09-20 11:59:00,0.6739,0.67396,0.67387,0.67396,107100001.0
2005-09-20 12:00:00,0.67389,0.67396,0.67389,0.67392,224400001.0
2005-09-20 12:01:00,0.67391,0.67391,0.67382,0.67383,117800000.0
2005-09-20 12:02:00,0.67393,0.67393,0.67385,0.6739,136500003.0
2005-09-20 12:03:00,0.67388,0.67388,0.67382,0.67382,78200001.0
2005-09-20 12:04:00,0.67384,0.67384,0.67383,0.67384,95000001.0
2005-09-20 12:05:00,0.67383,0.67385,0.6738,0.6738,107999998.0
2005-09-20 12:06:00,0.67382,0.67385,0.67377,0.67377,99599999.0
2005-09-20 12:07:00,0.6734,0.67356,0.67335,0.67335,182399999.0
2005-09-20 12:08:00,0.67377,0.67386,0.67372,0.67386,119999997.0
2005-09-20 12:09:00,0.67386,0.67386,0.67374,0.67377,294299999.0
2005-09-20 12:10:00,0.67378,0.67383,0.67378,0.67381,120900001.0
2005-09-20 12:11:00,0.67378,0.67386,0.67375,0.67386,122000001.0
2005-09-20 12:12:00,0.67379,0.67379,0.67372,0.67372,98899998.0
2005-09-20 12:13:00,0.67372,0.67375,0.67372,0.67372,107600000.0
2005-09-20 12:14:00,0.67376,0.67385,0.67376,0.67384,144099997.0
2005-09-20 12:15:00,0.67393,0.67394,0.67385,0.67393,193300002.0
2005-09-20 12:16:00,0.67393,0.67393,0.67382,0.67384,238800001.0
2005-09-20 12:17:00,0.67385,0.67385,0.67379,0.67385,157200000.0
2005-09-20 12:18:00,0.67382,0.67382,0.67375,0.67377,166200000.0
2005-09-20 12:19:00,0.67382,0.67382,0.67374,0.67377,171599999.0
2005-09-20 12:20:00,0.67384,0.67391,0.67383,0.67383,151800002.0
2005-09-20 12:21:00,0.67377,0.67384,0.67373,0.67373,169000000.0
2005-09-20 12:22:00,0.67374,0.67378,0.67374,0.67376,56699999.0
2005-09-20 12:23:00,0.67372,0.67375,0.67368,0.67375,155700004.0
2005-09-20 12:24:00,0.67375,0.67375,0.67372,0.67375,134699997.0
2005-09-20 12:25:00,0.67373,0.67373,0.6737,0.67371,32600001.0
2005-09-20 12:26:00,0.67363,0.67365,0.67361,0.67365,140600000.0
2005-09-20 12:27:00,0.67363,0.67365,0.6736,0.67362,269799998.0
2005-09-20 12:28:00,0.67363,0.67366,0.67362,0.67366,88199999.0
2005-09-20 12:29:00,0.67367,0.67378,0.67366,0.67378,247100000.0
2005-09-20 12:30:00,0.67378,0.67382,0.67378,0.67382,186000002.0
2005-09-20 12:31:00,0.67381,0.67386,0.67379,0.67381,207800000.0
2005-09-20 12:32:00,0.67382,0.67385,0.67377,0.67377,109600003.0
2005-09-20 12:33:00,0.67375,0.6738,0.67373,0.6738,123600001.0
2005-09-20 12:34:00,0.67375,0.67377,0.67375,0.67377,55900000.0
2005-09-20 12:35:00,0.67373,0.67377,0.67373,0.67377,51900000.0
2005-09-20 12:36:00,0.67372,0.67376,0.67366,0.67366,187100006.0
2005-09-20 12:37:00,0.67371,0.67371,0.67364,0.67371,132500000.0
2005-09-20 12:38:00,0.67368,0.67375,0.67368,0.67372,147200002.0
2005-09-20 12:39:00,0.67377,0.67381,0.67368,0.67381,157100002.0
2005-09-20 12:40:00,0.67378,0.67382,0.6737,0.6737,94900001.0
2005-09-20 12:41:00,0.67369,0.67377,0.67369,0.67372,111500001.0
2005-09-20 12:42:00,0.6737,0.67378,0.6737,0.67375,244300001.0
2005-09-20 12:43:00,0.67373,0.67375,0.6737,0.67375,83499999.0
2005-09-20 12:44:00,0.67374,0.67381,0.67374,0.67378,121299998.0
2005-09-20 12:45:00,0.67379,0.67379,0.6737,0.6737,61300000.0
2005-09-20 12:46:00,0.67376,0.6738,0.67376,0.67377,77299999.0
2005-09-20 12:47:00,0.67374,0.67387,0.67374,0.67387,188600004.0
2005-09-20 12:48:00,0.67388,0.67392,0.67368,0.67388,182399995.0
2005-09-20 12:49:00,0.67389,0.67399,0.67389,0.67395,133199995.0
2005-09-20 12:50:00,0.67397,0.67401,0.67392,0.67392,219200003.0
2005-09-20 12:51:00,0.67394,0.67403,0.67394,0.674,184399997.0
2005-09-20 12:52:00,0.67399,0.67408,0.67394,0.67399,159300002.0
2005-09-20 12:53:00,0.67402,0.67402,0.67393,0.67402,72700000.0
2005-09-20 12:54:00,0.67397,0.67404,0.67397,0.67404,56299998.0
2005-09-20 12:55:00,0.67398,0.67398,0.67389,0.67393,217200000.0
2005-09-20 12:56:00,0.6739,0.67398,0.6739,0.67395,101999999.0
2005-09-20 12:57:00,0.67392,0.67398,0.67392,0.67398,114000001.0
2005-09-20 12:58:00,0.67392,0.67395,0.6739,0.6739,80100002.0
2005-09-20 12:59:00,0.6739,0.67395,0.6739,0.6739,203299998.0
2005-09-20 13:00:00,0.67394,0.67398,0.67392,0.67396,157400004.0
2005-09-20 13:01:00,0.67398,0.67398,0.67392,0.67394,50500000.0
2005-09-20 13:02:00,0.67397,0.67403,0.67397,0.67403,30299999.0
2005-09-20 13:03:00,0.674,0.67407,0.674,0.67405,223899998.0
2005-09-20 13:04:00,0.67404,0.6741,0.67404,0.67405,120400000.0
2005-09-20 13:05:00,0.67405,0.67405,0.67402,0.67402,33700001.0
2005-09-20 13:06:00,0.67403,0.67409,0.67398,0.67409,137700000.0
2005-09-20 13:07:00,0.67406,0.67409,0.67399,0.674,189300001.0
2005-09-20 13:08:00,0.67402,0.67402,0.67397,0.67402,24800000.0
2005-09-20 13:09:00,0.67399,0.67403,0.67392,0.67403,151100002.0
2005-09-20 13:10:00,0.67397,0.67399,0.67395,0.67396,71300000.0
2005-09-20 13:11:00,0.67398,0.67398,0.6739,0.6739,62499998.0
2005-09-20 13:12:00,0.67397,0.67398,0.67397,0.67398,3200000.0
2005-09-20 13:13:00,0.67396,0.674,0.67395,0.67395,82500002.0
2005-09-20 13:14:00,0.67394,0.67399,0.67394,0.67399,133699997.0
2005-09-20 13:15:00,0.67396,0.67406,0.67396,0.67403,71699999.0
2005-09-20 13:16:00,0.67397,0.674,0.67397,0.67398,167500001.0
2005-09-20 13:17:00,0.67401,0.67401,0.67389,0.67395,265000003.0
2005-09-20 13:18:00,0.6739,0.67397,0.6739,0.67393,226900000.0
2005-09-20 13:19:00,0.67388,0.67388,0.67352,0.67363,152400001.0
2005-09-20 13:20:00,0.67363,0.67371,0.67363,0.6737,187100003.0
2005-09-20 13:21:00,0.67368,0.67377,0.67368,0.67375,210899999.0
2005-09-20 13:22:00,0.67324,0.67348,0.67299,0.67348,222800001.0
2005-09-20 13:23:00,0.6737,0.67372,0.67368,0.67368,100500002.0
2005-09-20 13:24:00,0.67358,0.6736,0.67354,0.6736,186900001.0
2005-09-20 13:25:00,0.67361,0.67361,0.6735,0.67351,175000002.0
2005-09-20 13:26:00,0.67349,0.6735,0.67337,0.67347,205199998.0
2005-09-20 13:27:00,0.67343,0.67353,0.67343,0.67347,192499997.0
2005-09-20 13:28:00,0.67337,0.67342,0.67337,0.67342,214799997.0
2005-09-20 13:29:00,0.67339,0.67339,0.67336,0.67336,71200001.0
2005-09-20 13:30:00,0.67332,0.67337,0.67328,0.67329,48400000.0
2005-09-20 13:31:00,0.67328,0.67331,0.67319,0.67326,191100001.0
2005-09-20 13:32:00,0.67332,0.67332,0.67328,0.67329,134899999.0
2005-09-20 13:33:00,0.67328,0.6733,0.67327,0.67327,56700001.0
2005-09-20 13:34:00,0.6733,0.6733,0.67325,0.67327,86999998.0
2005-09-20 13:35:00,0.67324,0.67331,0.67324,0.67328,84500002.0
2005-09-20 13:36:00,0.67337,0.67337,0.67326,0.6733,145799996.0
2005-09-20 13:37:00,0.6733,0.67332,0.67325,0.6733,45900000.0
2005-09-20 13:38:00,0.67325,0.67325,0.67324,0.67324,21400000.0
2005-09-20 13:39:00,0.67324,0.6733,0.67323,0.67327,230599999.0
2005-09-20 13:40:00,0.67333,0.67333,0.67325,0.67332,58799999.0
2005-09-20 13:41:00,0.6733,0.6733,0.67329,0.67329,16800000.0
2005-09-20 13:42:00,0.67336,0.67337,0.67334,0.67337,236000004.0
2005-09-20 13:43:00,0.67335,0.67345,0.67335,0.67337,196100002.0
2005-09-20 13:44:00,0.67339,0.67341,0.67335,0.67338,93500000.0
2005-09-20 13:45:00,0.67336,0.67339,0.67327,0.67327,165300003.0
2005-09-20 13:46:00,0.67329,0.67332,0.67327,0.67328,61200000.0
2005-09-20 13:47:00,0.6733,0.67332,0.67327,0.6733,214600004.0
2005-09-20 13:48:00,0.67331,0.67333,0.67325,0.67332,65200002.0
2005-09-20 13:49:00,0.67335,0.67335,0.67328,0.67332,56100000.0
2005-09-20 13:50:00,0.6733,0.67338,0.67329,0.67335,245999999.0
2005-09-20 13:51:00,0.67332,0.67338,0.6733,0.67335,137799999.0
2005-09-20 13:52:00,0.67331,0.67334,0.6733,0.67332,254200003.0
2005-09-20 13:53:00,0.67337,0.67337,0.67326,0.6733,130700003.0
2005-09-20 13:54:00,0.67329,0.67329,0.67322,0.67323,76799998.0
2005-09-20 13:55:00,0.67327,0.67327,0.67326,0.67326,15900000.0
2005-09-20 13:56:00,0.67325,0.6733,0.67325,0.6733,94599999.0
2005-09-20 13:57:00,0.67327,0.67328,0.67325,0.67325,138000003.0
2005-09-20 13:58:00,0.67327,0.67329,0.67324,0.67329,75599999.0
2005-09-20 13:59:00,0.67326,0.67332,0.67323,0.67332,167000005.0
2005-09-20 14:00:00,0.67328,0.67335,0.67325,0.67335,149800000.0
2005-09-20 14:01:00,0.67331,0.67335,0.67327,0.67329,237000000.0
2005-09-20 14:02:00,0.67328,0.67333,0.67325,0.67333,52700000.0
2005-09-20 14:03:00,0.67333,0.67333,0.67332,0.67332,35900001.0
2005-09-20 14:04:00,0.6734,0.6734,0.67335,0.67337,149200004.0
2005-09-20 14:05:00,0.6733,0.67333,0.6733,0.6733,78599998.0
2005-09-20 14:06:00,0.67333,0.67335,0.67328,0.67334,251500000.0
2005-09-20 14:07:00,0.67331,0.67333,0.67325,0.67325,157900000.0
2005-09-20 14:08:00,0.67333,0.67337,0.67333,0.67337,31900000.0
2005-09-20 14:09:00,0.67336,0.67336,0.67334,0.67334,79800001.0
2005-09-20 14:10:00,0.67335,0.67339,0.67328,0.67335,98799998.0
2005-09-20 14:11:00,0.6733,0.67336,0.6733,0.67335,207900000.0
2005-09-20 14:12:00,0.67332,0.67335,0.67332,0.67333,65400001.0
2005-09-20 14:13:00,0.67334,0.67334,0.67328,0.67334,66599998.0
2005-09-20 14:14:00,0.67331,0.67331,0.67327,0.67328,49400001.0
2005-09-20 14:15:00,0.67331,0.67336,0.6733,0.67334,138499999.0
2005-09-20 14:16:00,0.67331,0.67333,0.67329,0.67329,87400001.0
2005-09-20 14:17:00,0.67331,0.67334,0.67322,0.67327,328599995.0
2005-09-20 14:18:00,0.6733,0.67335,0.67326,0.67331,93499998.0
2005-09-20 14:19:00,0.67323,0.67323,0.67315,0.67318,226300000.0
2005-09-20 14:20:00,0.67322,0.67329,0.6732,0.67325,182000002.0
2005-09-20 14:21:00,0.67326,0.6733,0.67326,0.67326,118200000.0
2005-09-20 14:22:00,0.67324,0.67335,0.67324,0.67335,65399998.0
2005-09-20 14:23:00,0.67333,0.67336,0.67333,0.67335,195799994.0
2005-09-20 14:24:00,0.67339,0.67339,0.67337,0.67337,116799998.0
2005-09-20 14:25:00,0.67335,0.67335,0.6733,0.67332,104100003.0
2005-09-20 14:26:00,0.67281,0.67314,0.67281,0.67314,143499998.0
2005-09-20 14:27:00,0.67339,0.67343,0.67334,0.67343,166800001.0
2005-09-20 14:28:00,0.67344,0.67348,0.6734,0.6734,86300000.0
2005-09-20 14:29:00,0.67349,0.67349,0.67344,0.67347,172400001.0
2005-09-20 14:30:00,0.67345,0.67352,0.67345,0.6735,82300002.0
2005-09-20 14:31:00,0.67347,0.67351,0.67345,0.67348,115600002.0
2005-09-20 14:32:00,0.67352,0.67353,0.67345,0.67353,156400000.0
2005-09-20 14:33:00,0.67349,0.67352,0.67346,0.67347,76600002.0
2005-09-20 14:34:00,0.67345,0.67356,0.67344,0.67355,155000002.0
2005-09-20 14:35:00,0.67355,0.67356,0.67347,0.67353,172300001.0
2005-09-20 14:36:00,0.67357,0.67361,0.67356,0.67356,122200000.0
2005-09-20 14:37:00,0.67351,0.67351,0.67341,0.67341,78299999.0
2005-09-20 14:38:00,0.67348,0.67351,0.67342,0.67344,128799999.0
2005-09-20 14:39:00,0.67342,0.67348,0.67342,0.67346,107300002.0
2005-09-20 14:40:00,0.67347,0.67347,0.67343,0.67344,207799993.0
2005-09-20 14:41:00,0.67345,0.67345,0.67342,0.67343,112100000.0
2005-09-20 14:42:00,0.67346,0.67358,0.67345,0.6735,168600001.0
2005-09-20 14:43:00,0.67348,0.67352,0.67348,0.67352,55000000.0
2005-09-20 14:44:00,0.67357,0.67359,0.67354,0.67354,185700007.0
2005-09-20 14:45:00,0.67355,0.67364,0.67355,0.67358,176499999.0
2005-09-20 14:46:00,0.67362,0.67362,0.67358,0.6736,162899998.0
2005-09-20 14:47:00,0.67355,0.67355,0.67354,0.67354,55600002.0
2005-09-20 14:48:00,0.67353,0.67353,0.67344,0.67347,76600001.0
2005-09-20 14:49:00,0.67351,0.67354,0.67351,0.67351,226199997.0
2005-09-20 14:50:00,0.67348,0.6735,0.67348,0.6735,111999996.0
2005-09-20 14:51:00,0.67344,0.67348,0.67343,0.67343,196399998.0
2005-09-20 14:52:00,0.67338,0.67343,0.67338,0.6734,108300002.0
2005-09-20 14:53:00,0.67341,0.67345,0.67339,0.67345,176100000.0
2005-09-20 14:54:00,0.67345,0.67348,0.67343,0.67343,106500001.0
2005-09-20 14:55:00,0.67346,0.67348,0.67341,0.67348,227000001.0
2005-09-20 14:56:00,0.67345,0.67348,0.6734,0.6734,86100002.0
2005-09-20 14:57:00,0.6734,0.67345,0.6734,0.6734,129600002.0
2005-09-20 14:58:00,0.67345,0.67347,0.67342,0.67345,147000000.0
2005-09-20 14:59:00,0.67342,0.67345,0.6734,0.67345,64899999.0
2005-09-20 15:00:00,0.67342,0.67345,0.67342,0.67343,28700000.0
2005-09-20 15:01:00,0.67345,0.67351,0.67344,0.67351,43200000.0
2005-09-20 15:02:00,0.67351,0.67352,0.67344,0.67344,93799998.0
2005-09-20 15:03:00,0.67343,0.67349,0.67343,0.67344,184900003.0
2005-09-20 15:04:00,0.67345,0.6735,0.67345,0.6735,164099999.0
2005-09-20 15:05:00,0.67349,0.67349,0.67344,0.67346,96500001.0
2005-09-20 15:06:00,0.67343,0.67349,0.67343,0.67345,221200002.0
2005-09-20 15:07:00,0.67354,0.67354,0.67345,0.6735,219600001.0
2005-09-20 15:08:00,0.67348,0.67354,0.67348,0.6735,279399993.0
2005-09-20 15:09:00,0.67353,0.67355,0.6735,0.6735,97900003.0
2005-09-20 15:10:00,0.67353,0.67357,0.67353,0.67355,79600001.0
2005-09-20 15:11:00,0.6736,0.67366,0.67355,0.67366,158199999.0
2005-09-20 15:12:00,0.67363,0.67363,0.67356,0.67363,141599998.0
2005-09-20 15:13:00,0.67365,0.67368,0.67362,0.67362,198799996.0
2005-09-20 15:14:00,0.67361,0.67365,0.67359,0.67361,86499998.0
2005-09-20 15:15:00,0.67353,0.67367,0.67353,0.67367,54600000.0
2005-09-20 15:16:00,0.6736,0.67361,0.67352,0.67352,133199998.0
2005-09-20 15:17:00,0.67355,0.67358,0.67354,0.67358,117700003.0
2005-09-20 15:18:00,0.67355,0.6736,0.67355,0.6736,41900001.0
2005-09-20 15:19:00,0.67355,0.6736,0.67355,0.67357,130200000.0
2005-09-20 15:20:00,0.67363,0.67364,0.67356,0.67361,95200001.0
2005-09-20 15:21:00,0.67363,0.67369,0.6736,0.67361,278600001.0
2005-09-20 15:22:00,0.67357,0.6737,0.67356,0.6737,189900001.0
2005-09-20 15:23:00,0.67363,0.6737,0.67363,0.67368,163900000.0
2005-09-20 15:24:00,0.67365,0.67365,0.67359,0.67363,83099999.0
2005-09-20 15:25:00,0.67361,0.67366,0.67361,0.67361,71999998.0
2005-09-20 15:26:00,0.67368,0.67368,0.6736,0.67365,51900000.0
2005-09-20 15:27:00,0.67358,0.67362,0.67354,0.67354,154500000.0
2005-09-20 15:28:00,0.67358,0.6736,0.67357,0.67357,159800003.0
2005-09-20 15:29:00,0.6736,0.6736,0.67359,0.67359,134399999.0
2005-09-20 15:30:00,0.67361,0.67363,0.67359,0.67359,71600003.0
2005-09-20 15:31:00,0.67356,0.67361,0.67356,0.6736,202100000.0
2005-09-20 15:32:00,0.67358,0.67358,0.67351,0.67357,111299997.0
2005-09-20 15:33:00,0.67358,0.6736,0.67357,0.6736,207000001.0
2005-09-20 15:34:00,0.67362,0.67362,0.67355,0.67355,90099999.0
2005-09-20 15:35:00,0.67365,0.67365,0.67361,0.67365,143099999.0
2005-09-20 15:36:00,0.67363,0.67365,0.67362,0.67365,126000002.0
2005-09-20 15:37:00,0.67364,0.67367,0.6736,0.6736,162700001.0
2005-09-20 15:38:00,0.67369,0.67371,0.67369,0.67371,18300000.0
2005-09-20 15:39:00,0.67375,0.67375,0.67373,0.67373,107099998.0
2005-09-20 15:40:00,0.67367,0.67374,0.67364,0.67371,106000002.0
2005-09-20 15:41:00,0.67377,0.67385,0.67377,0.6738,145100001.0
2005-09-20 15:42:00,0.67385,0.67387,0.67383,0.67387,239700001.0
2005-09-20 15:43:00,0.67383,0.67387,0.67383,0.67387,118399995.0
2005-09-20 15:44:00,0.67386,0.67386,0.67384,0.67385,94300002.0
2005-09-20 15:45:00,0.67394,0.67398,0.67394,0.67398,12800000.0
2005-09-20 15:46:00,0.67402,0.67408,0.67397,0.67401,220899999.0
2005-09-20 15:47:00,0.67401,0.67401,0.67395,0.67395,165399999.0
2005-09-20 15:48:00,0.67398,0.67405,0.67396,0.67402,101099999.0
2005-09-20 15:49:00,0.674,0.67401,0.67389,0.67389,188600001.0
2005-09-20 15:50:00,0.67387,0.6739,0.67379,0.67379,92399999.0
2005-09-20 15:51:00,0.67374,0.67374,0.67363,0.67365,79600000.0
2005-09-20 15:52:00,0.67364,0.67374,0.67364,0.6737,93600000.0
2005-09-20 15:53:00,0.67376,0.67379,0.6737,0.67374,89199999.0
2005-09-20 15:54:00,0.67376,0.67376,0.67365,0.67368,238300000.0
2005-09-20 15:55:00,0.67367,0.67373,0.67367,0.67372,84900002.0
2005-09-20 15:56:00,0.67375,0.6738,0.6737,0.67373,192500000.0
2005-09-20 15:57:00,0.67372,0.67377,0.67366,0.67366,143900001.0
2005-09-20 15:58:00,0.67378,0.67381,0.67377,0.67377,89499999.0
2005-09-20 15:59:00,0.67374,0.67374,0.67369,0.6737,162399999.0
2005-09-20 16:00:00,0.67375,0.6738,0.67368,0.67373,244199999.0
2005-09-20 16:01:00,0.67372,0.6738,0.67371,0.67375,99700003.0
2005-09-20 16:02:00,0.67375,0.67375,0.67375,0.67375,36700001.0
2005-09-20 16:03:00,0.67375,0.67375,0.67373,0.67375,44299999.0
2005-09-20 16:04:00,0.67376,0.67376,0.67365,0.67368,61299998.0
2005-09-20 16:05:00,0.67365,0.67369,0.6736,0.67366,180000000.0
2005-09-20 16:06:00,0.67369,0.67374,0.67369,0.67374,51000001.0
2005-09-20 16:07:00,0.67375,0.67381,0.67375,0.67378,189999998.0
2005-09-20 16:08:00,0.67374,0.67379,0.67372,0.67376,280499991.0
2005-09-20 16:09:00,0.67378,0.6738,0.67377,0.6738,85399999.0
2005-09-20 16:10:00,0.67378,0.67378,0.67375,0.67376,67299998.0
2005-09-20 16:11:00,0.67375,0.67382,0.67375,0.67382,130099996.0
2005-09-20 16:12:00,0.67381,0.67385,0.67381,0.67383,149399999.0
2005-09-20 16:13:00,0.67383,0.67383,0.67377,0.67382,118899996.0
2005-09-20 16:14:00,0.67385,0.67385,0.67377,0.67378,122199999.0
2005-09-20 16:15:00,0.67375,0.67381,0.67369,0.6738,117900000.0
2005-09-20 16:16:00,0.67383,0.67388,0.67383,0.67385,128299999.0
2005-09-20 16:17:00,0.67376,0.6738,0.67376,0.6738,12800000.0
2005-09-20 16:18:00,0.67378,0.67378,0.67372,0.67377,139399998.0
2005-09-20 16:19:00,0.67377,0.67381,0.67372,0.67381,164499998.0
2005-09-20 16:20:00,0.67379,0.67379,0.67374,0.67375,70900001.0
2005-09-20 16:21:00,0.67375,0.67378,0.6737,0.6737,90399997.0
2005-09-20 16:22:00,0.67375,0.67375,0.6737,0.6737,33500000.0
2005-09-20 16:23:00,0.67375,0.67375,0.67372,0.67375,43300000.0
2005-09-20 16:24:00,0.67374,0.67374,0.67363,0.67368,311199995.0
2005-09-20 16:25:00,0.67369,0.67375,0.67362,0.67372,164600002.0
2005-09-20 16:26:00,0.67369,0.6737,0.67363,0.67365,202500004.0
2005-09-20 16:27:00,0.67368,0.6737,0.67362,0.67362,234100000.0
2005-09-20 16:28:00,0.67362,0.6737,0.67362,0.67368,59800000.0
2005-09-20 16:29:00,0.67367,0.67373,0.67366,0.67373,25600000.0
2005-09-20 16:30:00,0.67373,0.67381,0.67373,0.6738,56599999.0
2005-09-20 16:31:00,0.67382,0.67384,0.6738,0.67384,63600000.0
2005-09-20 16:32:00,0.67384,0.67389,0.67384,0.67386,85900001.0
2005-09-20 16:33:00,0.67386,0.67389,0.67386,0.67389,65400002.0
2005-09-20 16:34:00,0.67392,0.67392,0.67382,0.67382,27800001.0
2005-09-20 16:35:00,0.67382,0.67382,0.6737,0.67372,131199998.0
2005-09-20 16:36:00,0.6737,0.67378,0.6737,0.67372,80500002.0
2005-09-20 16:37:00,0.67373,0.67381,0.67373,0.67376,52100000.0
2005-09-20 16:38:00,0.67378,0.67378,0.67372,0.67372,112099998.0
2005-09-20 16:39:00,0.67342,0.67342,0.67322,0.67338,144000000.0
2005-09-20 16:40:00,0.67372,0.67372,0.6737,0.67372,46300000.0
2005-09-20 16:41:00,0.6737,0.67376,0.6737,0.67375,129000002.0
2005-09-20 16:42:00,0.67374,0.67377,0.67372,0.67376,73500002.0
2005-09-20 16:43:00,0.67377,0.67395,0.67377,0.67394,144800000.0
2005-09-20 16:44:00,0.67387,0.67398,0.67387,0.67398,87099999.0
2005-09-20 16:45:00,0.67396,0.67405,0.67396,0.67405,139599999.0
2005-09-20 16:46:00,0.6741,0.67415,0.67408,0.67415,257399997.0
2005-09-20 16:47:00,0.67412,0.67415,0.6741,0.67415,60600000.0
2005-09-20 16:48:00,0.67419,0.67425,0.67417,0.67417,160300000.0
2005-09-20 16:49:00,0.67417,0.67425,0.67417,0.67422,166500002.0
2005-09-20 16:50:00,0.67421,0.67422,0.67415,0.67415,122200002.0
2005-09-20 16:51:00,0.67411,0.67421,0.6741,0.6742,168899996.0
2005-09-20 16:52:00,0.67421,0.67427,0.67419,0.67423,174900003.0
2005-09-20 16:53:00,0.67424,0.67424,0.67416,0.67424,137400000.0
2005-09-20 16:54:00,0.67425,0.67432,0.67425,0.67429,110800000.0
2005-09-20 16:55:00,0.67435,0.67439,0.67435,0.67437,107300001.0
2005-09-20 16:56:00,0.67428,0.67438,0.67428,0.67432,250100002.0
2005-09-20 16:57:00,0.67438,0.67445,0.67433,0.67445,224499998.0
2005-09-20 16:58:00,0.67442,0.67446,0.6744,0.67446,112500000.0
2005-09-20 16:59:00,0.67444,0.67445,0.67434,0.67445,225900000.0
2005-09-20 17:00:00,0.67443,0.67446,0.67439,0.67439,108199999.0
2005-09-20 17:01:00,0.67443,0.67454,0.67443,0.67453,145399998.0
2005-09-20 17:02:00,0.67456,0.67457,0.67451,0.67455,300999998.0
2005-09-20 17:03:00,0.67453,0.67456,0.67447,0.67447,180400002.0
2005-09-20 17:04:00,0.67451,0.67455,0.67448,0.67448,112899997.0
2005-09-20 17:05:00,0.67445,0.67453,0.67443,0.67443,224800000.0
2005-09-20 17:06:00,0.67437,0.67443,0.67437,0.67443,125599999.0
2005-09-20 17:07:00,0.67444,0.67448,0.67441,0.67445,264900001.0
2005-09-20 17:08:00,0.67445,0.67448,0.67442,0.67442,156999997.0
2005-09-20 17:09:00,0.67442,0.67447,0.67441,0.67445,70200000.0
2005-09-20 17:10:00,0.67447,0.67452,0.67443,0.67452,156899999.0
2005-09-20 17:11:00,0.67455,0.67455,0.6745,0.6745,145800002.0
2005-09-20 17:12:00,0.67452,0.67453,0.67449,0.67451,139099999.0
2005-09-20 17:13:00,0.67451,0.67455,0.67443,0.67447,99000002.0
2005-09-20 17:14:00,0.67449,0.67455,0.67449,0.67454,86900002.0
2005-09-20 17:15:00,0.67456,0.67462,0.67452,0.67458,144100002.0
2005-09-20 17:16:00,0.67459,0.67463,0.67453,0.67453,119200003.0
2005-09-20 17:17:00,0.67449,0.67455,0.67446,0.67454,165800000.0
2005-09-20 17:18:00,0.67459,0.67467,0.67457,0.67463,188199998.0
2005-09-20 17:19:00,0.67463,0.67463,0.6745,0.6745,114600002.0
2005-09-20 17:20:00,0.67455,0.67455,0.67444,0.67444,36300000.0
2005-09-20 17:21:00,0.67442,0.67442,0.67429,0.67435,126900003.0
2005-09-20 17:22:00,0.67434,0.67436,0.67429,0.67429,214200000.0
2005-09-20 17:23:00,0.67433,0.67438,0.67427,0.67427,126700001.0
2005-09-20 17:24:00,0.67431,0.67436,0.67427,0.67429,147500002.0
2005-09-20 17:25:00,0.67442,0.67442,0.67431,0.67439,118699998.0
2005-09-20 17:26:00,0.67429,0.67433,0.67429,0.67433,39100000.0
2005-09-20 17:27:00,0.67432,0.67435,0.67432,0.67432,107799998.0
2005-09-20 17:28:00,0.67436,0.67436,0.6743,0.67435,130399998.0
2005-09-20 17:29:00,0.67435,0.67435,0.6743,0.6743,55799999.0
2005-09-20 17:30:00,0.67434,0.67434,0.67426,0.67427,150000002.0
2005-09-20 17:31:00,0.67433,0.67435,0.67433,0.67435,61500000.0
2005-09-20 17:32:00,0.67427,0.67434,0.67426,0.67427,114400000.0
2005-09-20 17:33:00,0.6743,0.6743,0.67423,0.67426,229699996.0
2005-09-20 17:34:00,0.67423,0.6743,0.67423,0.67423,177700003.0
2005-09-20 17:35:00,0.67426,0.6743,0.67425,0.6743,201100004.0
2005-09-20 17:36:00,0.67432,0.67437,0.67432,0.67433,182400002.0
2005-09-20 17:37:00,0.67433,0.67442,0.67433,0.6744,182099998.0
2005-09-20 17:38:00,0.67442,0.67448,0.67438,0.67442,91299999.0
2005-09-20 17:39:00,0.67447,0.6745,0.67445,0.67446,97200003.0
2005-09-20 17:40:00,0.67442,0.67445,0.67441,0.67441,132800002.0
2005-09-20 17:41:00,0.67434,0.67444,0.67434,0.67444,44600001.0
2005-09-20 17:42:00,0.67445,0.6745,0.67445,0.67445,115100003.0
2005-09-20 17:43:00,0.67453,0.67456,0.67451,0.67453,41300001.0
2005-09-20 17:44:00,0.67461,0.67466,0.67456,0.67461,82899999.0
2005-09-20 17:45:00,0.67454,0.67454,0.67448,0.67448,181299999.0
2005-09-20 17:46:00,0.6745,0.6745,0.6745,0.6745,65899998.0
2005-09-20 17:47:00,0.67447,0.67454,0.67447,0.67454,204100003.0
2005-09-20 17:48:00,0.67454,0.67457,0.67451,0.67455,150200003.0
2005-09-20 17:49:00,0.67454,0.67454,0.67451,0.67451,46500001.0
2005-09-20 17:50:00,0.67442,0.67452,0.67442,0.67444,202400002.0
2005-09-20 17:51:00,0.67445,0.67447,0.67445,0.67447,60600003.0
2005-09-20 17:52:00,0.67441,0.67441,0.6744,0.6744,26300000.0
2005-09-20 17:53:00,0.67451,0.67451,0.67439,0.67446,175700004.0
2005-09-20 17:54:00,0.67451,0.67451,0.67448,0.67448,64500001.0
2005-09-20 17:55:00,0.67446,0.67447,0.67446,0.67447,64000002.0
2005-09-20 17:56:00,0.67444,0.67453,0.67444,0.67453,63799999.0
2005-09-20 17:57:00,0.67457,0.67458,0.67457,0.67458,40000000.0
2005-09-20 17:58:00,0.67458,0.67458,0.67454,0.67456,115799996.0
2005-09-20 17:59:00,0.67459,0.67462,0.67455,0.67457,146900000.0
2005-09-20 18:00:00,0.67458,0.67461,0.67454,0.67455,174200000.0
2005-09-20 18:01:00,0.67463,0.67468,0.67458,0.67468,1350799996.0
2005-09-20 18:02:00,0.67468,0.67471,0.67462,0.67467,1427799998.0
2005-09-20 18:03:00,0.67468,0.67487,0.67467,0.67487,1727499992.0
2005-09-20 18:04:00,0.67487,0.67492,0.67482,0.67492,663599999.0
2005-09-20 18:05:00,0.67485,0.67486,0.67475,0.67475,1355699991.0
2005-09-20 18:06:00,0.67475,0.67488,0.67475,0.67486,1733599993.0
2005-09-20 18:07:00,0.675,0.675,0.6747,0.6749,900999994.0
2005-09-20 18:08:00,0.675,0.675,0.6749,0.6749,900999994.0
2005-09-20 18:09:00,0.67477,0.6748,0.67475,0.67478,900999994.0
2005-09-20 18:10:00,0.67482,0.67489,0.6748,0.6748,955699999.0
2005-09-20 18:11:00,0.67478,0.67481,0.67469,0.67479,1109200002.0
2005-09-20 18:12:00,0.67479,0.67479,0.67464,0.67465,1057399997.0
2005-09-20 18:13:00,0.67467,0.67471,0.67464,0.67471,802300003.0
2005-09-20 18:14:00,0.67476,0.67482,0.67473,0.6748,1430700007.0
2005-09-20 18:15:00,0.67482,0.67483,0.67475,0.67477,1845499995.0
2005-09-20 18:16:00,0.6748,0.67483,0.67475,0.67477,1107300001.0
2005-09-20 18:17:00,0.67477,0.6748,0.67475,0.67478,832200002.0
2005-09-20 18:18:00,0.67478,0.6748,0.67473,0.6748,844000008.0
2005-09-20 18:19:00,0.67481,0.67488,0.67473,0.6748,596000000.0
2005-09-20 18:20:00,0.6748,0.67483,0.67477,0.67483,645099999.0
2005-09-20 18:21:00,0.67478,0.67478,0.67466,0.67475,919200000.0
2005-09-20 18:22:00,0.67478,0.67478,0.67472,0.67475,993399993.0
2005-09-20 18:23:00,0.67473,0.67473,0.67464,0.67469,1106099999.0
2005-09-20 18:24:00,0.6746,0.67471,0.6746,0.67462,873000002.0
2005-09-20 18:25:00,0.67467,0.67477,0.67466,0.67472,840000009.0
2005-09-20 18:26:00,0.67475,0.67479,0.67465,0.67475,982699995.0
2005-09-20 18:27:00,0.67475,0.67475,0.6747,0.67473,711100001.0
2005-09-20 18:28:00,0.67473,0.67476,0.6747,0.67475,421099999.0
2005-09-20 18:29:00,0.67471,0.67475,0.67467,0.67473,971900001.0
2005-09-20 18:30:00,0.67476,0.6748,0.67472,0.67475,645199996.0
2005-09-20 18:31:00,0.67473,0.67481,0.6747,0.67473,419300002.0
2005-09-20 18:32:00,0.67477,0.6748,0.6747,0.67475,824699998.0
2005-09-20 18:33:00,0.67478,0.67483,0.67475,0.6748,1049400006.0
2005-09-20 18:34:00,0.67478,0.67478,0.67468,0.67469,1101800005.0
2005-09-20 18:35:00,0.6747,0.67475,0.67465,0.67465,586900003.0
2005-09-20 18:36:00,0.67399,0.67452,0.67399,0.67435,177600001.0
2005-09-20 18:37:00,0.67463,0.67469,0.67461,0.67469,361999997.0
2005-09-20 18:38:00,0.67467,0.67469,0.67462,0.67462,320700000.0
2005-09-20 18:39:00,0.67465,0.67465,0.67462,0.67463,294800003.0
2005-09-20 18:40:00,0.67466,0.6747,0.67463,0.67467,492199992.0
2005-09-20 18:41:00,0.67467,0.67472,0.67464,0.67465,544199998.0
2005-09-20 18:42:00,0.67463,0.67469,0.67461,0.67469,423500001.0
2005-09-20 18:43:00,0.67468,0.67477,0.67468,0.67477,369900000.0
2005-09-20 18:44:00,0.6748,0.67483,0.67473,0.67477,797699995.0
2005-09-20 18:45:00,0.6748,0.67489,0.67477,0.67483,400200001.0
2005-09-20 18:46:00,0.6749,0.6749,0.6748,0.67481,162300004.0
2005-09-20 18:47:00,0.67482,0.67488,0.67477,0.67488,202900001.0
2005-09-20 18:48:00,0.67486,0.67487,0.67477,0.67485,253000002.0
2005-09-20 18:49:00,0.67475,0.67487,0.67472,0.67484,231799995.0
2005-09-20 18:50:00,0.67481,0.67484,0.67477,0.67483,110200001.0
2005-09-20 18:51:00,0.67482,0.67482,0.67472,0.67475,400099997.0
2005-09-20 18:52:00,0.67457,0.6746,0.67433,0.67455,355000002.0
2005-09-20 18:53:00,0.67477,0.67485,0.67472,0.67472,785699996.0
2005-09-20 18:54:00,0.67478,0.67479,0.67473,0.67476,188800002.0
2005-09-20 18:55:00,0.67472,0.67475,0.67467,0.67472,645999997.0
2005-09-20 18:56:00,0.67473,0.6748,0.67473,0.67473,201000001.0
2005-09-20 18:57:00,0.67474,0.67475,0.67468,0.67468,218500003.0
2005-09-20 18:58:00,0.67465,0.67473,0.67463,0.67467,926400007.0
2005-09-20 18:59:00,0.67465,0.67472,0.67465,0.67465,655399998.0
2005-09-20 19:00:00,0.67465,0.6747,0.67465,0.6747,554300002.0
2005-09-20 19:01:00,0.6747,0.6747,0.67466,0.67466,87000001.0
2005-09-20 19:02:00,0.67465,0.67465,0.6746,0.67465,502899993.0
2005-09-20 19:03:00,0.67463,0.67473,0.67463,0.67467,422000001.0
2005-09-20 19:04:00,0.67469,0.6747,0.67465,0.67466,375900001.0
2005-09-20 19:05:00,0.67462,0.67467,0.6746,0.67467,594800004.0
2005-09-20 19:06:00,0.67462,0.67467,0.67462,0.67462,656000001.0
2005-09-20 19:07:00,0.67467,0.67467,0.67462,0.67462,313499999.0
2005-09-20 19:08:00,0.67468,0.67468,0.6746,0.6746,820200003.0
2005-09-20 19:09:00,0.6746,0.67472,0.67458,0.67472,588899998.0
2005-09-20 19:10:00,0.67473,0.67473,0.67465,0.6747,479499992.0
2005-09-20 19:11:00,0.67442,0.67452,0.67428,0.67434,189799996.0
2005-09-20 19:12:00,0.67472,0.67475,0.6747,0.6747,202100001.0
2005-09-20 19:13:00,0.67469,0.67472,0.67466,0.67468,243799998.0
2005-09-20 19:14:00,0.67472,0.67472,0.6746,0.67463,291899999.0
2005-09-20 19:15:00,0.67463,0.67467,0.67457,0.67462,440000000.0
2005-09-20 19:16:00,0.67465,0.67465,0.67465,0.67465,132999998.0
2005-09-20 19:17:00,0.67463,0.67463,0.67456,0.6746,394600004.0
2005-09-20 19:18:00,0.67458,0.67462,0.67457,0.67462,275299999.0
2005-09-20 19:19:00,0.6746,0.67463,0.67457,0.6746,692200003.0
2005-09-20 19:20:00,0.67423,0.67437,0.67421,0.67432,270400000.0
2005-09-20 19:21:00,0.67456,0.67457,0.67447,0.67457,391899995.0
2005-09-20 19:22:00,0.6746,0.67463,0.67457,0.6746,326399997.0
2005-09-20 19:23:00,0.67457,0.67463,0.67455,0.6746,308000004.0
2005-09-20 19:24:00,0.67463,0.67471,0.67463,0.67468,79700000.0
2005-09-20 19:25:00,0.67467,0.67467,0.67459,0.67466,172800001.0
2005-09-20 19:26:00,0.67464,0.67464,0.67456,0.67457,521900003.0
2005-09-20 19:27:00,0.67433,0.67446,0.67421,0.67427,528599996.0
2005-09-20 19:28:00,0.67457,0.67463,0.67457,0.67463,335800005.0
2005-09-20 19:29:00,0.67459,0.67459,0.67451,0.67459,644099998.0
2005-09-20 19:30:00,0.67456,0.67456,0.67434,0.67434,613600002.0
2005-09-20 19:31:00,0.67437,0.67443,0.67429,0.67435,747800003.0
2005-09-20 19:32:00,0.67437,0.67439,0.67431,0.67437,458899995.0
2005-09-20 19:33:00,0.67432,0.67434,0.67428,0.67429,279499999.0
2005-09-20 19:34:00,0.67429,0.67434,0.67429,0.67434,448099995.0
2005-09-20 19:35:00,0.67434,0.67435,0.67429,0.67431,487200001.0
2005-09-20 19:36:00,0.67434,0.67438,0.67431,0.67438,533499996.0
2005-09-20 19:37:00,0.6744,0.67443,0.67438,0.67443,250800002.0
2005-09-20 19:38:00,0.67443,0.67443,0.6743,0.6743,346899996.0
2005-09-20 19:39:00,0.67432,0.67433,0.67425,0.67425,940499994.0
2005-09-20 19:40:00,0.67425,0.67434,0.67422,0.67422,530599998.0
2005-09-20 19:41:00,0.67421,0.67426,0.67418,0.67419,660199990.0
2005-09-20 19:42:00,0.67423,0.67425,0.6742,0.67425,460599996.0
2005-09-20 19:43:00,0.67424,0.67425,0.67421,0.67425,166900000.0
2005-09-20 19:44:00,0.67404,0.67416,0.67389,0.67409,407699997.0
2005-09-20 19:45:00,0.67426,0.67432,0.67423,0.67423,291200003.0
2005-09-20 19:46:00,0.6738,0.67416,0.67379,0.67416,207900000.0
2005-09-20 19:47:00,0.67425,0.6743,0.67423,0.6743,76599998.0
2005-09-20 19:48:00,0.67431,0.67431,0.67425,0.67425,73200000.0
2005-09-20 19:49:00,0.67421,0.67423,0.67415,0.67417,390400002.0
2005-09-20 19:50:00,0.67414,0.67416,0.67409,0.6741,332499999.0
2005-09-20 19:51:00,0.67414,0.67415,0.67408,0.67411,307699999.0
2005-09-20 19:52:00,0.6741,0.67411,0.67405,0.67405,160300000.0
2005-09-20 19:53:00,0.67407,0.67413,0.67407,0.67413,75200001.0
2005-09-20 19:54:00,0.67415,0.67415,0.67409,0.6741,89099999.0
2005-09-20 19:55:00,0.67414,0.67415,0.67412,0.67415,179900001.0
2005-09-20 19:56:00,0.67414,0.67414,0.6741,0.6741,136200003.0
2005-09-20 19:57:00,0.6741,0.6741,0.67405,0.67408,549199993.0
2005-09-20 19:58:00,0.67408,0.6741,0.67407,0.67407,339600002.0
2005-09-20 19:59:00,0.67408,0.67415,0.67408,0.67412,469800002.0
2005-09-20 20:00:00,0.67418,0.67418,0.67412,0.67412,79999998.0
2005-09-20 20:01:00,0.67412,0.67417,0.67411,0.67417,229499999.0
2005-09-20 20:02:00,0.67416,0.67416,0.67412,0.67412,94900003.0
2005-09-20 20:03:00,0.67415,0.67415,0.67412,0.67415,183600004.0
2005-09-20 20:04:00,0.67415,0.67415,0.67415,0.67415,169800001.0
2005-09-20 20:05:00,0.67416,0.67419,0.67415,0.67416,184300002.0
2005-09-20 20:06:00,0.67414,0.67422,0.67414,0.6742,70200001.0
2005-09-20 20:07:00,0.67419,0.67422,0.67417,0.67417,66100000.0
2005-09-20 20:08:00,0.67419,0.67421,0.67416,0.6742,659500006.0
2005-09-20 20:09:00,0.67418,0.6742,0.67415,0.6742,271599998.0
2005-09-20 20:10:00,0.67419,0.67422,0.67415,0.67419,153999997.0
2005-09-20 20:11:00,0.67419,0.67425,0.67419,0.67421,317699998.0
2005-09-20 20:12:00,0.67423,0.67435,0.6742,0.67434,1094599991.0
2005-09-20 20:13:00,0.6743,0.67436,0.67416,0.67416,396800003.0
2005-09-20 20:14:00,0.67414,0.67414,0.67408,0.67408,463100003.0
2005-09-20 20:15:00,0.67407,0.67413,0.67405,0.67411,784299993.0
2005-09-20 20:16:00,0.67413,0.67414,0.67401,0.67408,481500003.0
2005-09-20 20:17:00,0.67404,0.67438,0.67396,0.67398,290299999.0
2005-09-20 20:18:00,0.67397,0.6742,0.67386,0.67412,329499998.0
2005-09-20 20:19:00,0.67413,0.67428,0.67398,0.67401,575300002.0
2005-09-20 20:20:00,0.67398,0.67411,0.67391,0.67391,500599997.0
2005-09-20 20:21:00,0.6739,0.67398,0.67388,0.67388,57200002.0
2005-09-20 20:22:00,0.67389,0.67401,0.67389,0.674,140000003.0
2005-09-20 20:23:00,0.67392,0.67398,0.67378,0.67378,557700000.0
2005-09-20 20:24:00,0.6736,0.67368,0.67343,0.67356,345399996.0
2005-09-20 20:25:00,0.67354,0.67364,0.67351,0.67351,456299991.0
2005-09-20 20:26:00,0.6735,0.67378,0.6735,0.67376,1010300002.0
2005-09-20 20:27:00,0.67386,0.67392,0.67373,0.67392,444099999.0
2005-09-20 20:28:00,0.67401,0.67412,0.67401,0.67407,417200001.0
2005-09-20 20:29:00,0.67408,0.6742,0.67397,0.6742,679500003.0
2005-09-20 20:30:00,0.67421,0.67436,0.67411,0.67415,1756000006.0
2005-09-20 20:31:00,0.6742,0.67422,0.6741,0.6741,932699997.0
2005-09-20 20:32:00,0.67407,0.67419,0.67402,0.67415,1458399993.0
2005-09-20 20:33:00,0.67416,0.67433,0.67412,0.67412,293700000.0
2005-09-20 20:34:00,0.67407,0.67413,0.67403,0.67411,266399993.0
2005-09-20 20:35:00,0.67415,0.6742,0.67413,0.67413,411999997.0
2005-09-20 20:36:00,0.67419,0.67449,0.67419,0.67442,229100005.0
2005-09-20 20:37:00,0.67442,0.6745,0.67429,0.67433,638600000.0
2005-09-20 20:38:00,0.67427,0.67429,0.67405,0.67415,879099991.0
2005-09-20 20:39:00,0.67417,0.67417,0.67396,0.67399,474000001.0
2005-09-20 20:40:00,0.67397,0.67405,0.67397,0.67397,565399994.0
2005-09-20 20:41:00,0.67399,0.67415,0.67396,0.67397,314800001.0
2005-09-20 20:42:00,0.6739,0.67393,0.67379,0.6738,211599997.0
2005-09-20 20:43:00,0.67384,0.67388,0.67371,0.67385,509000002.0
2005-09-20 20:44:00,0.67389,0.67395,0.67383,0.67393,893500005.0
2005-09-20 20:45:00,0.67397,0.67405,0.67393,0.67397,393900002.0
2005-09-20 20:46:00,0.67399,0.67404,0.67396,0.67396,153700003.0
2005-09-20 20:47:00,0.67393,0.674,0.67387,0.67389,690099993.0
2005-09-20 20:48:00,0.67387,0.674,0.67387,0.6739,645100000.0
2005-09-20 20:49:00,0.6739,0.67392,0.67384,0.6739,199999997.0
2005-09-20 20:50:00,0.67389,0.67397,0.67374,0.6738,1167799997.0
2005-09-20 20:51:00,0.67374,0.67385,0.67367,0.67385,521600001.0
2005-09-20 20:52:00,0.67388,0.6739,0.67375,0.67375,714400006.0
2005-09-20 20:53:00,0.67377,0.67389,0.67377,0.67389,948600004.0
2005-09-20 20:54:00,0.67396,0.67407,0.67394,0.67407,501999997.0
2005-09-20 20:55:00,0.67408,0.67408,0.67397,0.67398,461899996.0
2005-09-20 20:56:00,0.67402,0.6742,0.67396,0.6742,965500009.0
2005-09-20 20:57:00,0.67418,0.67418,0.67403,0.6741,1319000001.0
2005-09-20 20:58:00,0.6741,0.67428,0.67404,0.67428,874600005.0
2005-09-20 20:59:00,0.67418,0.67418,0.67393,0.67393,1622799989.0
2005-09-20 21:00:00,0.67395,0.67404,0.67393,0.67396,1553099997.0
2005-09-20 21:01:00,0.67388,0.67397,0.67386,0.67397,1013400000.0
2005-09-20 21:02:00,0.67399,0.67399,0.67391,0.67392,474600006.0
2005-09-20 21:03:00,0.67392,0.67408,0.67392,0.67393,647299997.0
2005-09-20 21:04:00,0.67389,0.67391,0.67374,0.6738,489899995.0
2005-09-20 21:05:00,0.67372,0.6738,0.67371,0.6738,483100004.0
2005-09-20 21:06:00,0.6738,0.6738,0.6737,0.67372,684800000.0
2005-09-20 21:07:00,0.67372,0.67382,0.67372,0.67377,133000003.0
2005-09-20 21:08:00,0.67376,0.67377,0.67371,0.67377,90000003.0
2005-09-20 21:09:00,0.6738,0.67381,0.67374,0.67375,376900002.0
2005-09-20 21:10:00,0.67376,0.6738,0.67374,0.6738,199000002.0
2005-09-20 21:11:00,0.67379,0.67379,0.67376,0.67379,210100001.0
2005-09-20 21:12:00,0.67377,0.67387,0.67377,0.67387,220900002.0
2005-09-20 21:13:00,0.67387,0.67387,0.67377,0.67377,365199998.0
2005-09-20 21:14:00,0.67388,0.67388,0.6738,0.67387,671999997.0
2005-09-20 21:15:00,0.67381,0.67383,0.67371,0.67383,485300000.0
2005-09-20 21:16:00,0.67383,0.67387,0.67382,0.67384,385200000.0
2005-09-20 21:17:00,0.6738,0.6738,0.67371,0.67378,129199998.0
2005-09-20 21:18:00,0.6737,0.6737,0.67364,0.6737,142300002.0
2005-09-20 21:19:00,0.67369,0.67377,0.67368,0.6737,420899993.0
2005-09-20 21:20:00,0.67371,0.67371,0.6736,0.67362,1176799999.0
2005-09-20 21:21:00,0.67366,0.6737,0.6736,0.6736,468500006.0
2005-09-20 21:22:00,0.67365,0.67367,0.6736,0.67367,849599999.0
2005-09-20 21:23:00,0.67367,0.67367,0.67365,0.67365,72800003.0
2005-09-20 21:24:00,0.67371,0.67372,0.67366,0.67366,213900002.0
2005-09-20 21:25:00,0.67366,0.67369,0.67356,0.67367,270699999.0
2005-09-20 21:26:00,0.67369,0.67374,0.67369,0.67369,190400001.0
2005-09-20 21:27:00,0.67372,0.67378,0.67371,0.67378,170099999.0
2005-09-20 21:28:00,0.6738,0.67382,0.67375,0.67378,271799999.0
2005-09-20 21:29:00,0.67377,0.67377,0.67362,0.67362,127699996.0
2005-09-20 21:30:00,0.67355,0.67362,0.67355,0.67362,96699998.0
2005-09-20 21:31:00,0.67362,0.67362,0.67356,0.67358,211000005.0
2005-09-20 21:32:00,0.67358,0.6736,0.67355,0.67356,698199994.0
2005-09-20 21:33:00,0.67357,0.67371,0.67357,0.6737,443500003.0
2005-09-20 21:34:00,0.6737,0.6737,0.67356,0.67359,703100000.0
2005-09-20 21:35:00,0.67357,0.67366,0.67357,0.67366,210299999.0
2005-09-20 21:36:00,0.67366,0.67372,0.6736,0.6736,220700002.0
2005-09-20 21:37:00,0.67366,0.6737,0.67365,0.6737,333400009.0
2005-09-20 21:38:00,0.67368,0.6737,0.67365,0.6737,218999999.0
2005-09-20 21:39:00,0.67365,0.67372,0.67365,0.67372,197099996.0
2005-09-20 21:40:00,0.67367,0.67372,0.67367,0.67367,298600001.0
2005-09-20 21:41:00,0.67368,0.67373,0.67368,0.67373,38000000.0
2005-09-20 21:42:00,0.67373,0.67373,0.67364,0.67373,193600001.0
2005-09-20 21:43:00,0.6737,0.67374,0.67358,0.67366,284099998.0
2005-09-20 21:44:00,0.67368,0.67368,0.67365,0.67366,350099998.0
2005-09-20 21:45:00,0.67366,0.6737,0.67366,0.6737,112600000.0
2005-09-20 21:46:00,0.6737,0.67375,0.6737,0.67375,393200004.0
2005-09-20 21:47:00,0.67375,0.67378,0.67375,0.67375,255099999.0
2005-09-20 21:48:00,0.67375,0.67375,0.6737,0.67372,153200003.0
2005-09-20 21:49:00,0.67372,0.67374,0.67372,0.67374,220800003.0
2005-09-20 21:50:00,0.6731,0.67343,0.67309,0.67327,197399999.0
2005-09-20 21:51:00,0.67373,0.67373,0.67368,0.67371,242400001.0
2005-09-20 21:52:00,0.6737,0.67377,0.67367,0.67367,188800000.0
2005-09-20 21:53:00,0.6737,0.6737,0.67368,0.67368,45499999.0
2005-09-20 21:54:00,0.67369,0.67373,0.67366,0.67372,237899993.0
2005-09-20 21:55:00,0.67372,0.67375,0.6737,0.6737,100499999.0
2005-09-20 21:56:00,0.67372,0.67372,0.6737,0.6737,158300003.0
2005-09-20 21:57:00,0.67372,0.67374,0.67366,0.67371,321499995.0
2005-09-20 21:58:00,0.67371,0.67371,0.67366,0.67366,121599998.0
2005-09-20 21:59:00,0.67365,0.67372,0.67361,0.67372,427199992.0
2005-09-20 22:00:00,0.67368,0.67368,0.67361,0.67363,143699998.0
2005-09-20 22:01:00,0.67365,0.67368,0.6736,0.67365,333100001.0
2005-09-20 22:02:00,0.67363,0.67365,0.67355,0.67355,438000000.0
2005-09-20 22:03:00,0.67355,0.6736,0.67352,0.67355,423899999.0
2005-09-20 22:04:00,0.67353,0.67355,0.67347,0.67353,344000000.0
2005-09-20 22:05:00,0.67351,0.67359,0.67351,0.67352,190000000.0
2005-09-20 22:06:00,0.67356,0.67359,0.67353,0.67353,132599998.0
2005-09-20 22:07:00,0.6735,0.67358,0.6735,0.67358,133700001.0
2005-09-20 22:08:00,0.67357,0.67358,0.6735,0.67353,204699996.0
2005-09-20 22:09:00,0.67356,0.6736,0.67353,0.6736,109500003.0
2005-09-20 22:10:00,0.67359,0.67361,0.67357,0.67358,174100000.0
2005-09-20 22:11:00,0.6736,0.6736,0.67357,0.67357,65699999.0
2005-09-20 22:12:00,0.67358,0.67363,0.67356,0.67358,561900002.0
2005-09-20 22:13:00,0.67361,0.67362,0.67359,0.67362,98200002.0
2005-09-20 22:14:00,0.67361,0.67361,0.6736,0.67361,80700002.0
2005-09-20 22:15:00,0.67359,0.67365,0.67354,0.6736,540899997.0
2005-09-20 22:16:00,0.67362,0.67365,0.67356,0.67357,466399994.0
2005-09-20 22:17:00,0.67362,0.67363,0.67362,0.67363,67000002.0
2005-09-20 22:18:00,0.67363,0.67363,0.67358,0.67358,38300000.0
2005-09-20 22:19:00,0.67357,0.67358,0.67354,0.67357,124100003.0
2005-09-20 22:20:00,0.67358,0.67358,0.67353,0.67354,71900000.0
2005-09-20 22:21:00,0.67352,0.67355,0.6735,0.6735,489000001.0
2005-09-20 22:22:00,0.67354,0.67363,0.67352,0.67352,368700000.0
2005-09-20 22:23:00,0.67348,0.67358,0.67348,0.67348,391899998.0
2005-09-20 22:24:00,0.67351,0.67363,0.67351,0.67361,277799999.0
2005-09-20 22:25:00,0.67349,0.6736,0.67339,0.67349,122499999.0
2005-09-20 22:26:00,0.67347,0.67349,0.67342,0.67347,384499999.0
2005-09-20 22:27:00,0.67348,0.67349,0.67344,0.67344,124599997.0
2005-09-20 22:28:00,0.67343,0.67349,0.67343,0.67345,157100000.0
2005-09-20 22:29:00,0.67351,0.67359,0.6735,0.6735,528299998.0
2005-09-20 22:30:00,0.67347,0.67352,0.67346,0.67347,183700004.0
2005-09-20 22:31:00,0.67347,0.67348,0.67343,0.67347,128000000.0
2005-09-20 22:32:00,0.67353,0.67355,0.67346,0.67346,308000002.0
2005-09-20 22:33:00,0.67345,0.67348,0.67344,0.67345,195100002.0
2005-09-20 22:34:00,0.67339,0.67341,0.67338,0.6734,327299998.0
2005-09-20 22:35:00,0.6734,0.67347,0.67336,0.67347,141400003.0
2005-09-20 22:36:00,0.6735,0.6735,0.67345,0.67349,77600001.0
2005-09-20 22:37:00,0.6735,0.67354,0.67345,0.67345,246900003.0
2005-09-20 22:38:00,0.67353,0.67353,0.67348,0.67348,197900002.0
2005-09-20 22:39:00,0.67347,0.67352,0.67347,0.67352,231499999.0
2005-09-20 22:40:00,0.67352,0.67355,0.67348,0.67348,361400000.0
2005-09-20 22:41:00,0.67345,0.67358,0.67345,0.67358,201399998.0
2005-09-20 22:42:00,0.67352,0.6736,0.67352,0.67355,311100000.0
2005-09-20 22:43:00,0.67358,0.67358,0.67353,0.67358,182899997.0
2005-09-20 22:44:00,0.67359,0.67359,0.67354,0.67359,78900001.0
2005-09-20 22:45:00,0.67359,0.6736,0.67356,0.6736,132700001.0
2005-09-20 22:46:00,0.6736,0.6736,0.67355,0.67356,177800002.0
2005-09-20 22:47:00,0.67356,0.67356,0.67345,0.67345,198399998.0
2005-09-20 22:48:00,0.67346,0.67353,0.67344,0.67344,382000005.0
2005-09-20 22:49:00,0.67355,0.6736,0.6735,0.6735,113700002.0
2005-09-20 22:50:00,0.6736,0.67361,0.67349,0.67353,253900001.0
2005-09-20 22:51:00,0.67352,0.67352,0.67348,0.67349,136699999.0
2005-09-20 22:52:00,0.67349,0.6735,0.67349,0.6735,87799999.0
2005-09-20 22:53:00,0.6735,0.67358,0.6735,0.67353,80400000.0
2005-09-20 22:54:00,0.67353,0.67358,0.6735,0.67353,130000000.0
2005-09-20 22:55:00,0.67353,0.67354,0.67352,0.67352,115000000.0
2005-09-20 22:56:00,0.67351,0.67353,0.67347,0.67353,85499999.0
2005-09-20 22:57:00,0.6735,0.67354,0.67347,0.6735,197899996.0
2005-09-20 22:58:00,0.67346,0.67347,0.67337,0.67344,334799998.0
2005-09-20 22:59:00,0.67342,0.67342,0.67326,0.67326,347200005.0
2005-09-20 23:00:00,0.67295,0.67339,0.67295,0.67333,319600003.0
2005-09-20 23:01:00,0.67315,0.67335,0.67308,0.67317,90099998.0
2005-09-20 23:02:00,0.67302,0.67324,0.67299,0.67316,100599998.0
2005-09-20 23:03:00,0.67325,0.67325,0.67301,0.6732,98100003.0
2005-09-20 23:04:00,0.67296,0.67324,0.67296,0.67307,134699996.0
2005-09-20 23:05:00,0.67314,0.67339,0.67314,0.67337,141200000.0
2005-09-20 23:06:00,0.6733,0.67333,0.67311,0.67314,152400001.0
2005-09-20 23:07:00,0.67322,0.67332,0.67312,0.67323,117599999.0
2005-09-20 23:08:00,0.673,0.67333,0.673,0.67328,154900001.0
2005-09-20 23:09:00,0.67321,0.67338,0.67297,0.67338,199799998.0
2005-09-20 23:10:00,0.67301,0.67335,0.67299,0.67326,232500001.0
2005-09-20 23:11:00,0.67343,0.67343,0.67314,0.67329,184400000.0
2005-09-20 23:12:00,0.67317,0.67336,0.67301,0.67336,184599997.0
2005-09-20 23:13:00,0.67332,0.67332,0.67317,0.67331,96000002.0
2005-09-20 23:14:00,0.67328,0.67333,0.67303,0.67311,153899998.0
2005-09-20 23:15:00,0.67306,0.6733,0.67306,0.6733,108400003.0
2005-09-20 23:16:00,0.67329,0.67341,0.6732,0.67327,177299996.0
2005-09-20 23:17:00,0.6732,0.67331,0.67314,0.67323,124600001.0
2005-09-20 23:18:00,0.6729,0.67344,0.6729,0.67337,202300003.0
2005-09-20 23:19:00,0.6732,0.67337,0.67313,0.67329,208300001.0
2005-09-20 23:20:00,0.67318,0.67346,0.67316,0.67346,167199996.0
2005-09-20 23:21:00,0.67341,0.67356,0.67328,0.67341,57600000.0
2005-09-20 23:22:00,0.67303,0.67335,0.67303,0.67334,146599999.0
2005-09-20 23:23:00,0.67347,0.67358,0.67347,0.67357,128399999.0
2005-09-20 23:24:00,0.67356,0.67359,0.67352,0.67359,159599998.0
2005-09-20 23:25:00,0.67368,0.6737,0.67355,0.67355,175999998.0
2005-09-20 23:26:00,0.67354,0.67364,0.67354,0.67363,92399997.0
2005-09-20 23:27:00,0.67363,0.67368,0.67363,0.67364,255899999.0
2005-09-20 23:28:00,0.67365,0.67365,0.67354,0.67354,131100000.0
2005-09-20 23:29:00,0.67352,0.67354,0.67345,0.67345,134299997.0
2005-09-20 23:30:00,0.6735,0.67364,0.6735,0.67358,189700002.0
2005-09-20 23:31:00,0.67363,0.67365,0.67357,0.6736,99599998.0
2005-09-20 23:32:00,0.6736,0.6736,0.6735,0.67355,161800003.0
2005-09-20 23:33:00,0.6736,0.67366,0.67357,0.67357,162500004.0
2005-09-20 23:34:00,0.67352,0.67356,0.67343,0.67352,153200001.0
2005-09-20 23:35:00,0.67354,0.67356,0.67344,0.67345,192300004.0
2005-09-20 23:36:00,0.67342,0.67342,0.6734,0.6734,69700000.0
2005-09-20 23:37:00,0.67345,0.67355,0.67339,0.67355,140399998.0
2005-09-20 23:38:00,0.67353,0.67357,0.67349,0.67355,155499996.0
2005-09-20 23:39:00,0.67356,0.67356,0.67345,0.6735,112399997.0
2005-09-20 23:40:00,0.67349,0.67355,0.67349,0.67351,119099997.0
2005-09-20 23:41:00,0.67348,0.67351,0.67345,0.67345,153199997.0
2005-09-20 23:42:00,0.67348,0.67348,0.67346,0.67346,56700000.0
2005-09-20 23:43:00,0.67355,0.67362,0.67354,0.67354,82100000.0
2005-09-20 23:44:00,0.67352,0.67355,0.67351,0.67355,123499999.0
2005-09-20 23:45:00,0.67359,0.67362,0.67349,0.67352,63199999.0
2005-09-20 23:46:00,0.6735,0.6735,0.6735,0.6735,4800000.0
2005-09-20 23:47:00,0.6735,0.6735,0.67348,0.67348,56500000.0
2005-09-20 23:48:00,0.67352,0.67357,0.67352,0.67352,84800000.0
2005-09-20 23:49:00,0.67355,0.67357,0.6735,0.67357,135300003.0
2005-09-20 23:50:00,0.67352,0.67352,0.67348,0.67349,103999999.0
2005-09-20 23:51:00,0.67348,0.67348,0.67342,0.67342,58399999.0
2005-09-20 23:52:00,0.67298,0.67317,0.67295,0.67309,171400001.0
2005-09-20 23:53:00,0.67342,0.6735,0.67342,0.67347,242900002.0
2005-09-20 23:54:00,0.67353,0.67355,0.67349,0.6735,128400000.0
2005-09-20 23:55:00,0.67357,0.67363,0.67355,0.6736,146400003.0
2005-09-20 23:56:00,0.67358,0.67359,0.67349,0.67349,224100002.0
2005-09-20 23:57:00,0.67349,0.67349,0.67342,0.67342,213099998.0
2005-09-20 23:58:00,0.67344,0.6735,0.67317,0.67348,246600000.0
2005-09-20 23:59:00,0.67346,0.67348,0.67345,0.67347,66200002.0
2005-09-21 00:00:00,0.67309,0.67334,0.67301,0.67333,105299999.0
2005-09-21 00:01:00,0.67333,0.67333,0.6731,0.67325,149199995.0
2005-09-21 00:02:00,0.67349,0.67349,0.6734,0.67346,99899997.0
2005-09-21 00:03:00,0.67347,0.67347,0.67339,0.67345,162000001.0
2005-09-21 00:04:00,0.67347,0.67348,0.67346,0.67347,28300000.0
2005-09-21 00:05:00,0.67347,0.6735,0.67347,0.6735,85599999.0
2005-09-21 00:06:00,0.67347,0.67348,0.67342,0.67342,169299999.0
2005-09-21 00:07:00,0.67338,0.67341,0.67335,0.67335,93099998.0
2005-09-21 00:08:00,0.6734,0.67348,0.6734,0.67342,154100003.0
2005-09-21 00:09:00,0.67343,0.67349,0.67343,0.67347,154700000.0
2005-09-21 00:10:00,0.67348,0.67348,0.67336,0.67336,167200002.0
2005-09-21 00:11:00,0.67342,0.67344,0.67336,0.67341,107799999.0
2005-09-21 00:12:00,0.67341,0.67346,0.67337,0.67337,150499999.0
2005-09-21 00:13:00,0.67338,0.67344,0.67338,0.67344,77600000.0
2005-09-21 00:14:00,0.6734,0.67345,0.67337,0.67345,179800002.0
2005-09-21 00:15:00,0.67345,0.67357,0.67344,0.67357,88900001.0
2005-09-21 00:16:00,0.67357,0.67359,0.67355,0.67359,179900001.0
2005-09-21 00:17:00,0.67361,0.67361,0.67349,0.67349,82800002.0
2005-09-21 00:18:00,0.67352,0.67355,0.67352,0.67355,132099999.0
2005-09-21 00:19:00,0.67357,0.67357,0.67353,0.67353,25500001.0
2005-09-21 00:20:00,0.67356,0.67357,0.67353,0.67353,16300000.0
2005-09-21 00:21:00,0.67354,0.67354,0.67353,0.67353,68599998.0
2005-09-21 00:22:00,0.67359,0.67362,0.67354,0.67354,169200004.0
2005-09-21 00:23:00,0.6735,0.67356,0.6735,0.67352,84200000.0
2005-09-21 00:24:00,0.67356,0.67359,0.67352,0.67353,205300000.0
2005-09-21 00:25:00,0.67355,0.67362,0.67355,0.67362,172100001.0
2005-09-21 00:26:00,0.67363,0.67373,0.67363,0.67373,78100000.0
2005-09-21 00:27:00,0.67374,0.67374,0.67354,0.67361,94600002.0
2005-09-21 00:28:00,0.67361,0.67361,0.67357,0.67357,107699998.0
2005-09-21 00:29:00,0.67364,0.67372,0.67362,0.67368,185999997.0
2005-09-21 00:30:00,0.67375,0.67375,0.6737,0.67373,149300003.0
2005-09-21 00:31:00,0.67369,0.67372,0.6736,0.67372,189900002.0
2005-09-21 00:32:00,0.67375,0.67381,0.67373,0.67381,165699999.0
2005-09-21 00:33:00,0.67363,0.67369,0.67334,0.67342,100600000.0
2005-09-21 00:34:00,0.67377,0.6738,0.67373,0.67376,73900001.0
2005-09-21 00:35:00,0.67369,0.67376,0.67368,0.67376,158500001.0
2005-09-21 00:36:00,0.67369,0.67369,0.67366,0.67366,23900000.0
2005-09-21 00:37:00,0.67368,0.67372,0.67368,0.67371,54900000.0
2005-09-21 00:38:00,0.67377,0.67377,0.6737,0.67377,264500003.0
2005-09-21 00:39:00,0.67372,0.67378,0.67372,0.67378,29500001.0
2005-09-21 00:40:00,0.67379,0.67379,0.6737,0.6737,55500000.0
2005-09-21 00:41:00,0.67345,0.67355,0.67343,0.67354,195400002.0
2005-09-21 00:42:00,0.67377,0.67377,0.67348,0.67369,144700001.0
2005-09-21 00:43:00,0.67376,0.67381,0.67376,0.67381,99500001.0
2005-09-21 00:44:00,0.67386,0.67386,0.67376,0.67381,144299999.0
2005-09-21 00:45:00,0.67387,0.67391,0.67387,0.67387,52799998.0
2005-09-21 00:46:00,0.6739,0.6739,0.67385,0.67388,189700002.0
2005-09-21 00:47:00,0.67388,0.67389,0.67387,0.67387,10000000.0
2005-09-21 00:48:00,0.6738,0.67387,0.6738,0.67381,50200000.0
2005-09-21 00:49:00,0.67383,0.67384,0.6738,0.6738,122999999.0
2005-09-21 00:50:00,0.67388,0.67393,0.67388,0.67391,17500000.0
2005-09-21 00:51:00,0.674,0.674,0.67386,0.674,111000004.0
2005-09-21 00:52:00,0.674,0.67402,0.67395,0.674,113700001.0
2005-09-21 00:53:00,0.67381,0.67381,0.67362,0.67364,239200001.0
2005-09-21 00:54:00,0.67393,0.67393,0.67384,0.67384,66700001.0
2005-09-21 00:55:00,0.67388,0.674,0.67388,0.674,174000004.0
2005-09-21 00:56:00,0.67398,0.67398,0.67388,0.67389,47000000.0
2005-09-21 00:57:00,0.67387,0.67389,0.67384,0.67385,192200003.0
2005-09-21 00:58:00,0.67388,0.67394,0.67388,0.67394,23900000.0
2005-09-21 00:59:00,0.67395,0.67405,0.67395,0.67399,184700003.0
2005-09-21 01:00:00,0.67399,0.67399,0.67387,0.67393,183300001.0
2005-09-21 01:01:00,0.67392,0.67397,0.67388,0.67395,66600000.0
2005-09-21 01:02:00,0.67394,0.674,0.67393,0.67399,36800000.0
2005-09-21 01:03:00,0.67405,0.67411,0.67385,0.67398,347099996.0
2005-09-21 01:04:00,0.67401,0.67401,0.67394,0.67397,127100001.0
2005-09-21 01:05:00,0.67396,0.67402,0.67395,0.674,83500000.0
2005-09-21 01:06:00,0.67398,0.67398,0.67389,0.67391,140399999.0
2005-09-21 01:07:00,0.67389,0.67397,0.67388,0.67388,190699997.0
2005-09-21 01:08:00,0.6739,0.67395,0.6739,0.67393,143099999.0
2005-09-21 01:09:00,0.67395,0.67398,0.67388,0.6739,135499999.0
2005-09-21 01:10:00,0.67392,0.67397,0.67391,0.67397,288100004.0
2005-09-21 01:11:00,0.67397,0.67397,0.67392,0.67392,188499999.0
2005-09-21 01:12:00,0.67392,0.67395,0.67391,0.67395,143700001.0
2005-09-21 01:13:00,0.67395,0.674,0.67391,0.674,167699998.0
2005-09-21 01:14:00,0.67399,0.6741,0.67399,0.6741,165400001.0
2005-09-21 01:15:00,0.67414,0.6743,0.67414,0.67428,97200002.0
2005-09-21 01:16:00,0.67431,0.67436,0.67431,0.67435,200300003.0
2005-09-21 01:17:00,0.67438,0.67442,0.67438,0.6744,54900000.0
2005-09-21 01:18:00,0.67438,0.67438,0.67429,0.67433,60000000.0
2005-09-21 01:19:00,0.67434,0.67435,0.67428,0.67434,116100000.0
2005-09-21 01:20:00,0.67438,0.6744,0.67431,0.67439,111599999.0
2005-09-21 01:21:00,0.6744,0.67445,0.67434,0.67445,131400000.0
2005-09-21 01:22:00,0.67441,0.6745,0.67439,0.67445,202200000.0
2005-09-21 01:23:00,0.67446,0.67447,0.67439,0.67441,46800001.0
2005-09-21 01:24:00,0.67446,0.67448,0.67438,0.6744,133799998.0
2005-09-21 01:25:00,0.67442,0.67442,0.67432,0.67436,62300000.0
2005-09-21 01:26:00,0.67438,0.67438,0.6743,0.6743,59299998.0
2005-09-21 01:27:00,0.67437,0.67439,0.67432,0.67432,109299998.0
2005-09-21 01:28:00,0.67438,0.67441,0.67434,0.67434,57299999.0
2005-09-21 01:29:00,0.67437,0.67438,0.67436,0.67438,76599999.0
2005-09-21 01:30:00,0.67433,0.67433,0.67417,0.67423,118799999.0
2005-09-21 01:31:00,0.67421,0.67421,0.67414,0.67414,110300000.0
2005-09-21 01:32:00,0.67413,0.67416,0.6741,0.6741,81299999.0
2005-09-21 01:33:00,0.67415,0.67423,0.67415,0.67423,224900001.0
2005-09-21 01:34:00,0.67422,0.67426,0.67419,0.67419,125100004.0
2005-09-21 01:35:00,0.67419,0.67424,0.67416,0.67416,121800001.0
2005-09-21 01:36:00,0.67419,0.67419,0.67413,0.67416,134999998.0
2005-09-21 01:37:00,0.67418,0.67418,0.6741,0.67411,166299999.0
2005-09-21 01:38:00,0.674,0.67403,0.67398,0.67399,150300002.0
2005-09-21 01:39:00,0.67402,0.6741,0.67395,0.67409,165199998.0
2005-09-21 01:40:00,0.67401,0.67404,0.67398,0.67402,180500003.0
2005-09-21 01:41:00,0.67409,0.67412,0.67408,0.67408,104899998.0
2005-09-21 01:42:00,0.67405,0.67405,0.67394,0.67397,125899996.0
2005-09-21 01:43:00,0.67399,0.67406,0.67399,0.67403,153099994.0
2005-09-21 01:44:00,0.67407,0.67409,0.67404,0.67407,208699999.0
2005-09-21 01:45:00,0.67409,0.6741,0.67401,0.67408,184499997.0
2005-09-21 01:46:00,0.67412,0.67413,0.67406,0.67406,128800000.0
2005-09-21 01:47:00,0.67408,0.67408,0.67405,0.67405,49400000.0
2005-09-21 01:48:00,0.67399,0.67409,0.67399,0.67409,117199998.0
2005-09-21 01:49:00,0.67407,0.6741,0.67405,0.67405,68700002.0
2005-09-21 01:50:00,0.67401,0.67409,0.67401,0.67405,89100001.0
2005-09-21 01:51:00,0.67408,0.67408,0.67397,0.674,27200000.0
2005-09-21 01:52:00,0.67397,0.67402,0.67397,0.674,90099999.0
2005-09-21 01:53:00,0.67397,0.67399,0.67395,0.67395,117500000.0
2005-09-21 01:54:00,0.67392,0.67395,0.67383,0.67392,155999998.0
2005-09-21 01:55:00,0.67375,0.67375,0.67348,0.67374,96400001.0
2005-09-21 01:56:00,0.67387,0.67393,0.67387,0.67388,117200002.0
2005-09-21 01:57:00,0.67387,0.67394,0.67387,0.67394,88300002.0
2005-09-21 01:58:00,0.67394,0.67395,0.67389,0.67395,118599999.0
2005-09-21 01:59:00,0.67394,0.67395,0.6739,0.67395,39799999.0
2005-09-21 02:00:00,0.67391,0.67396,0.67388,0.67388,82600000.0
2005-09-21 02:01:00,0.67398,0.67406,0.67397,0.67397,181599997.0
2005-09-21 02:02:00,0.67392,0.67395,0.67392,0.67395,168900001.0
2005-09-21 02:03:00,0.67392,0.67399,0.67389,0.67399,93800000.0
2005-09-21 02:04:00,0.67407,0.67417,0.67406,0.67417,114299998.0
2005-09-21 02:05:00,0.67419,0.67436,0.67419,0.67427,124100002.0
2005-09-21 02:06:00,0.67423,0.67431,0.6742,0.6742,158800001.0
2005-09-21 02:07:00,0.67418,0.67418,0.67411,0.67416,139900002.0
2005-09-21 02:08:00,0.67415,0.67415,0.67405,0.67405,83600001.0
2005-09-21 02:09:00,0.67414,0.6742,0.67414,0.67414,126900003.0
2005-09-21 02:10:00,0.67412,0.67418,0.67411,0.67415,72800001.0
2005-09-21 02:11:00,0.67413,0.67413,0.67412,0.67412,29600001.0
2005-09-21 02:12:00,0.67405,0.67407,0.67405,0.67407,1400000.0
2005-09-21 02:13:00,0.674,0.67408,0.674,0.67408,140600000.0
2005-09-21 02:14:00,0.67402,0.67407,0.67402,0.67403,78000000.0
2005-09-21 02:15:00,0.67401,0.67402,0.67397,0.67397,94500000.0
2005-09-21 02:16:00,0.67393,0.67399,0.6739,0.6739,98700000.0
2005-09-21 02:17:00,0.67394,0.674,0.67394,0.674,209100002.0
2005-09-21 02:18:00,0.67402,0.67403,0.67402,0.67403,39800001.0
2005-09-21 02:19:00,0.67405,0.6741,0.67405,0.6741,146099997.0
2005-09-21 02:20:00,0.67408,0.67414,0.67408,0.67414,132099999.0
2005-09-21 02:21:00,0.6741,0.67421,0.67407,0.6742,122499998.0
2005-09-21 02:22:00,0.67421,0.67432,0.67421,0.67432,189999995.0
2005-09-21 02:23:00,0.67429,0.67429,0.67419,0.67419,29800000.0
2005-09-21 02:24:00,0.6742,0.67423,0.67415,0.67419,106299998.0
2005-09-21 02:25:00,0.67423,0.67436,0.67423,0.67436,121500001.0
2005-09-21 02:26:00,0.6744,0.67443,0.67436,0.67441,183999999.0
2005-09-21 02:27:00,0.6744,0.67445,0.6744,0.6744,167200003.0
2005-09-21 02:28:00,0.67443,0.67445,0.6744,0.6744,208299997.0
2005-09-21 02:29:00,0.67439,0.67439,0.67429,0.67439,46600001.0
2005-09-21 02:30:00,0.67438,0.67444,0.6743,0.67438,272500003.0
2005-09-21 02:31:00,0.67437,0.67449,0.67437,0.67445,55700002.0
2005-09-21 02:32:00,0.67447,0.67449,0.67447,0.67448,140699996.0
2005-09-21 02:33:00,0.67446,0.67448,0.67426,0.67433,153600001.0
2005-09-21 02:34:00,0.67435,0.67441,0.67435,0.67441,203899997.0
2005-09-21 02:35:00,0.67442,0.67446,0.67441,0.67443,119300004.0
2005-09-21 02:36:00,0.67444,0.67449,0.67441,0.67443,166099999.0
2005-09-21 02:37:00,0.67445,0.6745,0.6744,0.67448,79299998.0
2005-09-21 02:38:00,0.67445,0.67446,0.67434,0.67437,136000002.0
2005-09-21 02:39:00,0.67443,0.67448,0.67432,0.67432,184399999.0
2005-09-21 02:40:00,0.67434,0.67442,0.67428,0.67442,114600001.0
2005-09-21 02:41:00,0.6743,0.6744,0.6743,0.67436,188299999.0
2005-09-21 02:42:00,0.67433,0.67435,0.67427,0.67435,132700000.0
2005-09-21 02:43:00,0.67429,0.67447,0.67429,0.67444,229100005.0
2005-09-21 02:44:00,0.67441,0.67447,0.67437,0.67447,139600000.0
2005-09-21 02:45:00,0.67445,0.67449,0.67439,0.67445,254899996.0
2005-09-21 02:46:00,0.67459,0.67463,0.67453,0.67457,271400000.0
2005-09-21 02:47:00,0.67457,0.67457,0.67457,0.67457,44700001.0
2005-09-21 02:48:00,0.67459,0.6746,0.67456,0.67456,83999999.0
2005-09-21 02:49:00,0.67457,0.67457,0.67455,0.67457,47899998.0
2005-09-21 02:50:00,0.67457,0.67463,0.67457,0.67461,160200000.0
2005-09-21 02:51:00,0.67453,0.67458,0.67446,0.67458,124599999.0
2005-09-21 02:52:00,0.67457,0.67458,0.67443,0.67458,153999998.0
2005-09-21 02:53:00,0.67471,0.67472,0.67462,0.67466,203499996.0
2005-09-21 02:54:00,0.67468,0.67468,0.67462,0.67463,161399999.0
2005-09-21 02:55:00,0.67459,0.67463,0.67459,0.6746,147899999.0
2005-09-21 02:56:00,0.6746,0.67468,0.6746,0.67468,98700001.0
2005-09-21 02:57:00,0.67469,0.67474,0.67469,0.67472,200799998.0
2005-09-21 02:58:00,0.67475,0.67477,0.6747,0.67477,214199999.0
2005-09-21 02:59:00,0.6747,0.6747,0.67464,0.67468,82400001.0
2005-09-21 03:00:00,0.67468,0.67472,0.67459,0.67463,194600001.0
2005-09-21 03:01:00,0.6746,0.67465,0.6746,0.67462,108100000.0
2005-09-21 03:02:00,0.67467,0.67468,0.67463,0.67466,120400003.0
2005-09-21 03:03:00,0.67464,0.6747,0.67462,0.67464,203900003.0
2005-09-21 03:04:00,0.67463,0.67468,0.6746,0.6746,262200001.0
2005-09-21 03:05:00,0.67463,0.67467,0.6746,0.67463,235700000.0
2005-09-21 03:06:00,0.67467,0.67467,0.6746,0.67466,125400002.0
2005-09-21 03:07:00,0.6746,0.67465,0.6746,0.67465,91400002.0
2005-09-21 03:08:00,0.67466,0.67471,0.67466,0.67471,44200000.0
2005-09-21 03:09:00,0.67473,0.67473,0.67462,0.67462,51800001.0
2005-09-21 03:10:00,0.67466,0.67469,0.67463,0.67468,160499997.0
2005-09-21 03:11:00,0.67463,0.67465,0.67462,0.67462,39000001.0
2005-09-21 03:12:00,0.67467,0.67471,0.67465,0.67467,88199999.0
2005-09-21 03:13:00,0.67471,0.67471,0.67466,0.67466,156099997.0
2005-09-21 03:14:00,0.67467,0.67467,0.67465,0.67465,11600000.0
2005-09-21 03:15:00,0.67466,0.67469,0.67465,0.67465,96600001.0
2005-09-21 03:16:00,0.67469,0.67469,0.67461,0.67463,143000002.0
2005-09-21 03:17:00,0.6747,0.6747,0.67465,0.67469,94300001.0
2005-09-21 03:18:00,0.67467,0.67467,0.67463,0.67467,170100002.0
2005-09-21 03:19:00,0.67469,0.67471,0.67469,0.67471,35899998.0
2005-09-21 03:20:00,0.67475,0.67475,0.6747,0.6747,27100000.0
2005-09-21 03:21:00,0.6742,0.67443,0.67411,0.67443,105999999.0
2005-09-21 03:22:00,0.67473,0.67473,0.67466,0.67471,93300000.0
2005-09-21 03:23:00,0.67474,0.67476,0.67474,0.67476,22400000.0
2005-09-21 03:24:00,0.67476,0.6748,0.67476,0.6748,142999996.0
2005-09-21 03:25:00,0.67477,0.67477,0.67469,0.67469,34000000.0
2005-09-21 03:26:00,0.67474,0.67477,0.6747,0.67475,187399997.0
2005-09-21 03:27:00,0.67471,0.67471,0.67465,0.67471,194199997.0
2005-09-21 03:28:00,0.67473,0.67473,0.67473,0.67473,2400000.0
2005-09-21 03:29:00,0.67473,0.67474,0.67467,0.67467,60600002.0
2005-09-21 03:30:00,0.67467,0.67474,0.67467,0.67474,45500001.0
2005-09-21 03:31:00,0.67477,0.67477,0.67473,0.67473,135599999.0
2005-09-21 03:32:00,0.6747,0.67477,0.6747,0.67477,22300000.0
2005-09-21 03:33:00,0.67467,0.67467,0.67467,0.67467,30299999.0
2005-09-21 03:34:00,0.6747,0.67475,0.6747,0.67473,124499999.0
2005-09-21 03:35:00,0.67473,0.67475,0.67472,0.67475,169900003.0
2005-09-21 03:36:00,0.67476,0.67482,0.67476,0.6748,74400001.0
2005-09-21 03:37:00,0.67482,0.67486,0.67478,0.67478,136699997.0
2005-09-21 03:38:00,0.67445,0.67454,0.67434,0.67438,225000002.0
2005-09-21 03:39:00,0.67475,0.6748,0.67475,0.6748,11200000.0
2005-09-21 03:40:00,0.67475,0.6748,0.67475,0.6748,140299998.0
2005-09-21 03:41:00,0.6748,0.6748,0.6748,0.6748,40100000.0
2005-09-21 03:42:00,0.6748,0.6748,0.67473,0.67476,149400004.0
2005-09-21 03:43:00,0.67481,0.67484,0.67481,0.67484,91000000.0
2005-09-21 03:44:00,0.67481,0.67481,0.67478,0.67478,31099999.0
2005-09-21 03:45:00,0.67478,0.67484,0.67478,0.67484,42300000.0
2005-09-21 03:46:00,0.67487,0.67487,0.67487,0.67487,9600000.0
2005-09-21 03:47:00,0.67487,0.67487,0.67487,0.67487,24700001.0
2005-09-21 03:48:00,0.67486,0.67493,0.67486,0.67493,158899999.0
2005-09-21 03:49:00,0.67492,0.67498,0.6749,0.6749,177399998.0
2005-09-21 03:50:00,0.67483,0.67483,0.6748,0.6748,45400000.0
2005-09-21 03:51:00,0.6748,0.67495,0.6748,0.67492,86899999.0
2005-09-21 03:52:00,0.67492,0.67498,0.67485,0.67485,93199999.0
2005-09-21 03:53:00,0.67486,0.67486,0.67484,0.67485,93400002.0
2005-09-21 03:54:00,0.6749,0.6749,0.67485,0.67488,154800000.0
2005-09-21 03:55:00,0.67485,0.67494,0.67485,0.67489,154299999.0
2005-09-21 03:56:00,0.67492,0.67492,0.67486,0.67486,13800000.0
2005-09-21 03:57:00,0.67494,0.67498,0.6749,0.6749,168099995.0
2005-09-21 03:58:00,0.67488,0.67497,0.67488,0.67495,139300002.0
2005-09-21 03:59:00,0.67498,0.67498,0.67489,0.67489,65400001.0
2005-09-21 04:00:00,0.67491,0.67493,0.67488,0.67492,144700001.0
2005-09-21 04:01:00,0.6749,0.67498,0.6749,0.67498,151100004.0
2005-09-21 04:02:00,0.67497,0.67498,0.67493,0.67497,139699999.0
2005-09-21 04:03:00,0.67501,0.67501,0.67493,0.67493,91400001.0
2005-09-21 04:04:00,0.67496,0.675,0.67495,0.67498,132299999.0
2005-09-21 04:05:00,0.67489,0.67489,0.67479,0.67479,65599998.0
2005-09-21 04:06:00,0.67477,0.67495,0.67477,0.6749,152699996.0
2005-09-21 04:07:00,0.67489,0.67489,0.67486,0.67486,7200000.0
2005-09-21 04:08:00,0.67483,0.67489,0.67482,0.67483,47100000.0
2005-09-21 04:09:00,0.67488,0.67488,0.67487,0.67487,58199999.0
2005-09-21 04:10:00,0.67488,0.6749,0.67488,0.6749,81800000.0
2005-09-21 04:11:00,0.67496,0.67497,0.67486,0.67489,251900003.0
2005-09-21 04:12:00,0.67493,0.67493,0.67493,0.67493,1900000.0
2005-09-21 04:13:00,0.67489,0.6749,0.67485,0.67489,188500004.0
2005-09-21 04:14:00,0.67485,0.67491,0.67475,0.67489,187700002.0
2005-09-21 04:15:00,0.67491,0.67492,0.67482,0.67482,139899998.0
2005-09-21 04:16:00,0.67484,0.67493,0.67483,0.67485,131700005.0
2005-09-21 04:17:00,0.67478,0.67478,0.67477,0.67477,29500001.0
2005-09-21 04:18:00,0.67489,0.67491,0.67484,0.67484,67899999.0
2005-09-21 04:19:00,0.67481,0.6749,0.6748,0.67487,271699994.0
2005-09-21 04:20:00,0.67486,0.67488,0.67484,0.67484,170399999.0
2005-09-21 04:21:00,0.67485,0.67488,0.67485,0.67488,110400002.0
2005-09-21 04:22:00,0.67486,0.67487,0.6748,0.6748,213899996.0
2005-09-21 04:23:00,0.67487,0.67492,0.67487,0.67487,87199999.0
2005-09-21 04:24:00,0.67488,0.67499,0.67481,0.67496,225900003.0
2005-09-21 04:25:00,0.67497,0.67502,0.67495,0.67502,119699998.0
2005-09-21 04:26:00,0.67496,0.67501,0.67494,0.67497,43900000.0
2005-09-21 04:27:00,0.67491,0.67501,0.67487,0.67494,115400002.0
2005-09-21 04:28:00,0.67487,0.67498,0.67487,0.67494,78100001.0
2005-09-21 04:29:00,0.67494,0.67494,0.67492,0.67492,64700001.0
2005-09-21 04:30:00,0.6749,0.6749,0.67485,0.67486,96899997.0
2005-09-21 04:31:00,0.67487,0.67491,0.67483,0.67488,180099998.0
2005-09-21 04:32:00,0.67489,0.67497,0.67483,0.67492,73900000.0
2005-09-21 04:33:00,0.67488,0.67492,0.67488,0.67492,86399997.0
2005-09-21 04:34:00,0.67489,0.6749,0.67486,0.67488,189700005.0
2005-09-21 04:35:00,0.67488,0.67488,0.67484,0.67484,5400000.0
2005-09-21 04:36:00,0.67486,0.67488,0.67482,0.67488,85300002.0
2005-09-21 04:37:00,0.67471,0.67471,0.67454,0.67454,64599999.0
2005-09-21 04:38:00,0.67452,0.6746,0.67451,0.6746,73200002.0
2005-09-21 04:39:00,0.67457,0.67457,0.67448,0.6745,277900000.0
2005-09-21 04:40:00,0.6745,0.67458,0.67446,0.67457,203199998.0
2005-09-21 04:41:00,0.67459,0.67463,0.67455,0.67463,71300000.0
2005-09-21 04:42:00,0.67459,0.67482,0.67459,0.67482,127200001.0
2005-09-21 04:43:00,0.67483,0.67491,0.67483,0.6749,107599999.0
2005-09-21 04:44:00,0.67489,0.67492,0.67487,0.67492,173500003.0
2005-09-21 04:45:00,0.67485,0.67492,0.67485,0.67492,130400001.0
2005-09-21 04:46:00,0.67493,0.67493,0.6749,0.67491,47899999.0
2005-09-21 04:47:00,0.67487,0.67487,0.67476,0.67478,99600001.0
2005-09-21 04:48:00,0.67479,0.67488,0.67479,0.67482,176799999.0
2005-09-21 04:49:00,0.6748,0.6748,0.67473,0.6748,127100001.0
2005-09-21 04:50:00,0.67477,0.6748,0.6747,0.6748,77800001.0
2005-09-21 04:51:00,0.67486,0.67486,0.67476,0.67482,131099997.0
2005-09-21 04:52:00,0.67478,0.67479,0.67478,0.67479,39099999.0
2005-09-21 04:53:00,0.67481,0.67496,0.67481,0.67494,69399998.0
2005-09-21 04:54:00,0.67499,0.67499,0.67497,0.67497,71199999.0
2005-09-21 04:55:00,0.67493,0.67499,0.67493,0.67494,134499997.0
2005-09-21 04:56:00,0.675,0.67503,0.67496,0.67503,66400000.0
2005-09-21 04:57:00,0.67495,0.67498,0.67489,0.67498,121300002.0
2005-09-21 04:58:00,0.67489,0.6749,0.67486,0.6749,85100001.0
2005-09-21 04:59:00,0.67493,0.67496,0.67493,0.67495,36600001.0
2005-09-21 05:00:00,0.67492,0.67492,0.67489,0.67491,59800000.0
2005-09-21 05:01:00,0.67489,0.67489,0.67482,0.67483,127899999.0
2005-09-21 05:02:00,0.67483,0.67483,0.67483,0.67483,15900000.0
2005-09-21 05:03:00,0.67486,0.67486,0.6748,0.67486,84100002.0
2005-09-21 05:04:00,0.67481,0.6749,0.67481,0.6749,65599999.0
2005-09-21 05:05:00,0.67489,0.67499,0.67488,0.67495,121299998.0
2005-09-21 05:06:00,0.67494,0.67504,0.67494,0.67495,214400001.0
2005-09-21 05:07:00,0.67505,0.6751,0.67491,0.67504,112300002.0
2005-09-21 05:08:00,0.67504,0.67512,0.67492,0.67505,103700001.0
2005-09-21 05:09:00,0.67501,0.67515,0.675,0.67515,82999999.0
2005-09-21 05:10:00,0.6751,0.6751,0.6751,0.6751,102299999.0
2005-09-21 05:11:00,0.67508,0.6751,0.67505,0.67505,161399996.0
2005-09-21 05:12:00,0.67516,0.67517,0.67516,0.67517,116700000.0
2005-09-21 05:13:00,0.67516,0.67524,0.67515,0.67524,129400003.0
2005-09-21 05:14:00,0.67526,0.67526,0.67512,0.67517,98800001.0
2005-09-21 05:15:00,0.67509,0.67519,0.67509,0.67519,94200003.0
2005-09-21 05:16:00,0.67518,0.6752,0.67507,0.6752,150599999.0
2005-09-21 05:17:00,0.67522,0.67525,0.67513,0.67524,92800001.0
2005-09-21 05:18:00,0.67519,0.67522,0.67508,0.67508,130400000.0
2005-09-21 05:19:00,0.67519,0.67526,0.67519,0.67526,67899997.0
2005-09-21 05:20:00,0.67534,0.67534,0.67523,0.67532,163199998.0
2005-09-21 05:21:00,0.67534,0.67543,0.67532,0.67539,182800000.0
2005-09-21 05:22:00,0.6753,0.6753,0.67521,0.67521,48200002.0
2005-09-21 05:23:00,0.67507,0.67519,0.67507,0.67515,134200003.0
2005-09-21 05:24:00,0.67513,0.67516,0.67508,0.67508,146500002.0
2005-09-21 05:25:00,0.67505,0.67511,0.675,0.6751,95100002.0
2005-09-21 05:26:00,0.67514,0.67518,0.6751,0.6751,138599998.0
2005-09-21 05:27:00,0.67519,0.67522,0.67519,0.67522,20900000.0
2005-09-21 05:28:00,0.67524,0.67526,0.67516,0.67525,77999998.0
2005-09-21 05:29:00,0.67529,0.67536,0.67528,0.6753,224599997.0
2005-09-21 05:30:00,0.67528,0.67528,0.67516,0.67516,170600002.0
2005-09-21 05:31:00,0.67517,0.6752,0.67517,0.6752,53500001.0
2005-09-21 05:32:00,0.6752,0.67525,0.67519,0.6752,175700002.0
2005-09-21 05:33:00,0.67522,0.67522,0.67515,0.67518,215100005.0
2005-09-21 05:34:00,0.67522,0.67525,0.67518,0.6752,137400002.0
2005-09-21 05:35:00,0.67521,0.67522,0.67517,0.67517,76600002.0
2005-09-21 05:36:00,0.67513,0.67519,0.67513,0.67519,76700001.0
2005-09-21 05:37:00,0.67517,0.67517,0.67512,0.67515,72000000.0
2005-09-21 05:38:00,0.67511,0.67512,0.67511,0.67512,14300000.0
2005-09-21 05:39:00,0.67505,0.67505,0.67502,0.67502,30700001.0
2005-09-21 05:40:00,0.67506,0.67506,0.67498,0.67503,191099994.0
2005-09-21 05:41:00,0.67505,0.67505,0.675,0.675,164900003.0
2005-09-21 05:42:00,0.675,0.67507,0.675,0.67505,61099998.0
2005-09-21 05:43:00,0.67505,0.67506,0.67501,0.67504,145400001.0
2005-09-21 05:44:00,0.6751,0.6751,0.67507,0.67509,53100001.0
2005-09-21 05:45:00,0.67507,0.67507,0.67497,0.67497,97600000.0
2005-09-21 05:46:00,0.67502,0.67508,0.67502,0.67508,123600005.0
2005-09-21 05:47:00,0.67505,0.67512,0.67505,0.6751,232100004.0
2005-09-21 05:48:00,0.67506,0.67506,0.67505,0.67505,27899999.0
2005-09-21 05:49:00,0.67507,0.67507,0.67496,0.67496,203899999.0
2005-09-21 05:50:00,0.67499,0.67503,0.67494,0.67503,117499999.0
2005-09-21 05:51:00,0.67503,0.67503,0.67495,0.675,75200000.0
2005-09-21 05:52:00,0.67498,0.675,0.67492,0.675,177800000.0
2005-09-21 05:53:00,0.675,0.67503,0.675,0.675,28700000.0
2005-09-21 05:54:00,0.67503,0.6751,0.67503,0.67503,240199998.0
2005-09-21 05:55:00,0.67468,0.67481,0.67459,0.67475,96400003.0
2005-09-21 05:56:00,0.67499,0.67505,0.67498,0.67498,137300003.0
2005-09-21 05:57:00,0.675,0.67506,0.675,0.67504,76799997.0
2005-09-21 05:58:00,0.67505,0.67505,0.67494,0.675,84700000.0
2005-09-21 05:59:00,0.67501,0.67501,0.675,0.675,48699998.0
2005-09-21 06:00:00,0.67498,0.675,0.67497,0.675,170299999.0
2005-09-21 06:01:00,0.67495,0.67495,0.67492,0.67492,23199999.0
2005-09-21 06:02:00,0.67494,0.67495,0.67493,0.67495,14100000.0
2005-09-21 06:03:00,0.675,0.67502,0.67497,0.67497,105500001.0
2005-09-21 06:04:00,0.67497,0.675,0.67497,0.675,47500001.0
2005-09-21 06:05:00,0.67503,0.67513,0.675,0.675,162800000.0
2005-09-21 06:06:00,0.67494,0.67505,0.67493,0.67505,90000002.0
2005-09-21 06:07:00,0.67504,0.67507,0.67494,0.67497,126000001.0
2005-09-21 06:08:00,0.67495,0.67495,0.67495,0.67495,46299999.0
2005-09-21 06:09:00,0.67495,0.67495,0.67495,0.67495,600000.0
2005-09-21 06:10:00,0.67493,0.67497,0.67489,0.67495,49500001.0
2005-09-21 06:11:00,0.67497,0.67497,0.67495,0.67495,47999999.0
2005-09-21 06:12:00,0.675,0.67502,0.67497,0.67497,111100001.0
2005-09-21 06:13:00,0.67495,0.67497,0.67495,0.67496,59300000.0
2005-09-21 06:14:00,0.67455,0.67482,0.67445,0.67452,78499999.0
2005-09-21 06:15:00,0.6747,0.67483,0.67464,0.67483,183899998.0
2005-09-21 06:16:00,0.67495,0.675,0.67492,0.675,103000000.0
2005-09-21 06:17:00,0.67498,0.67505,0.67498,0.675,296100001.0
2005-09-21 06:18:00,0.67497,0.67505,0.67497,0.67505,43400001.0
2005-09-21 06:19:00,0.67513,0.67513,0.6751,0.67512,14300000.0
2005-09-21 06:20:00,0.67505,0.67507,0.67499,0.67499,43900000.0
2005-09-21 06:21:00,0.675,0.675,0.675,0.675,9500000.0
2005-09-21 06:22:00,0.67498,0.67508,0.67498,0.67501,106899998.0
2005-09-21 06:23:00,0.67501,0.67505,0.67499,0.67502,146499998.0
2005-09-21 06:24:00,0.67502,0.67506,0.67498,0.67498,140600000.0
2005-09-21 06:25:00,0.67475,0.6748,0.67455,0.67467,188400002.0
2005-09-21 06:26:00,0.67495,0.675,0.67495,0.67497,75600001.0
2005-09-21 06:27:00,0.67497,0.675,0.67495,0.67497,168300002.0
2005-09-21 06:28:00,0.67504,0.67507,0.67503,0.67503,68100002.0
2005-09-21 06:29:00,0.67508,0.67508,0.67502,0.67502,213699996.0
2005-09-21 06:30:00,0.67488,0.67488,0.6746,0.67468,128000000.0
2005-09-21 06:31:00,0.67475,0.67491,0.67475,0.67485,175499995.0
2005-09-21 06:32:00,0.67485,0.67489,0.6748,0.67487,228700000.0
2005-09-21 06:33:00,0.67485,0.67491,0.67483,0.67489,165900003.0
2005-09-21 06:34:00,0.675,0.67503,0.675,0.67503,47200001.0
2005-09-21 06:35:00,0.67502,0.67513,0.67502,0.67504,64800001.0
2005-09-21 06:36:00,0.67498,0.67519,0.67497,0.67519,116499999.0
2005-09-21 06:37:00,0.67508,0.67516,0.67498,0.67515,196600001.0
2005-09-21 06:38:00,0.67506,0.67508,0.67498,0.67508,68400000.0
2005-09-21 06:39:00,0.67512,0.67512,0.67504,0.67508,99500000.0
2005-09-21 06:40:00,0.67527,0.6755,0.67527,0.6755,72100000.0
2005-09-21 06:41:00,0.67534,0.67545,0.67531,0.67545,153399996.0
2005-09-21 06:42:00,0.67543,0.67543,0.67541,0.67541,32400001.0
2005-09-21 06:43:00,0.67537,0.67541,0.67535,0.6754,179099997.0
2005-09-21 06:44:00,0.67535,0.67535,0.67523,0.67533,184699998.0
2005-09-21 06:45:00,0.6754,0.6754,0.67524,0.67524,121900001.0
2005-09-21 06:46:00,0.67528,0.67539,0.67528,0.67535,127000003.0
2005-09-21 06:47:00,0.67537,0.67539,0.67533,0.67533,130900003.0
2005-09-21 06:48:00,0.67526,0.67533,0.67526,0.6753,83000001.0
2005-09-21 06:49:00,0.67532,0.67533,0.67532,0.67533,43099999.0
2005-09-21 06:50:00,0.6753,0.6753,0.67524,0.67529,136999998.0
2005-09-21 06:51:00,0.67524,0.67538,0.67524,0.67538,190800002.0
2005-09-21 06:52:00,0.67534,0.6754,0.67534,0.6754,81000001.0
2005-09-21 06:53:00,0.67536,0.67536,0.67522,0.67522,91700000.0
2005-09-21 06:54:00,0.67522,0.67522,0.67522,0.67522,13600000.0
2005-09-21 06:55:00,0.67525,0.67525,0.67519,0.67521,136600000.0
2005-09-21 06:56:00,0.6752,0.67529,0.6752,0.67527,136500000.0
2005-09-21 06:57:00,0.67527,0.67527,0.67522,0.67523,75299999.0
2005-09-21 06:58:00,0.67527,0.6753,0.67523,0.67523,154899999.0
2005-09-21 06:59:00,0.67521,0.67528,0.67521,0.67528,35600001.0
2005-09-21 07:00:00,0.6752,0.67525,0.6752,0.67525,44799999.0
2005-09-21 07:01:00,0.67524,0.67529,0.67523,0.67523,169399999.0
2005-09-21 07:02:00,0.67521,0.67532,0.67521,0.6753,180900001.0
2005-09-21 07:03:00,0.67532,0.67538,0.67532,0.67533,115900001.0
2005-09-21 07:04:00,0.67532,0.67538,0.67532,0.67538,13600000.0
2005-09-21 07:05:00,0.67533,0.67533,0.67529,0.67531,122499997.0
2005-09-21 07:06:00,0.67535,0.67535,0.67532,0.67532,16700000.0
2005-09-21 07:07:00,0.67529,0.67535,0.67529,0.67535,60600001.0
2005-09-21 07:08:00,0.67544,0.67549,0.67544,0.67547,128100003.0
2005-09-21 07:09:00,0.67549,0.67549,0.67541,0.67548,147999999.0
2005-09-21 07:10:00,0.67546,0.67549,0.67545,0.67547,134600001.0
2005-09-21 07:11:00,0.67547,0.67555,0.67543,0.67551,242300003.0
2005-09-21 07:12:00,0.67545,0.67548,0.67545,0.67548,136799999.0
2005-09-21 07:13:00,0.6755,0.67552,0.67545,0.6755,132300000.0
2005-09-21 07:14:00,0.67551,0.67556,0.67542,0.67546,133599998.0
2005-09-21 07:15:00,0.67547,0.6755,0.67541,0.67547,76000002.0
2005-09-21 07:16:00,0.6755,0.67555,0.67549,0.67555,198300002.0
2005-09-21 07:17:00,0.6755,0.6755,0.67545,0.67547,138799999.0
2005-09-21 07:18:00,0.67532,0.67534,0.67516,0.67519,123800002.0
2005-09-21 07:19:00,0.67521,0.67552,0.67521,0.67536,189599997.0
2005-09-21 07:20:00,0.67532,0.67546,0.67532,0.67537,186199999.0
2005-09-21 07:21:00,0.67537,0.67548,0.67537,0.67548,87300000.0
2005-09-21 07:22:00,0.67547,0.6755,0.67538,0.67541,105100000.0
2005-09-21 07:23:00,0.6753,0.67535,0.67523,0.67535,178899997.0
2005-09-21 07:24:00,0.67533,0.67549,0.67533,0.67542,187600000.0
2005-09-21 07:25:00,0.67547,0.67553,0.67542,0.67553,186799997.0
2005-09-21 07:26:00,0.6755,0.67551,0.67538,0.67543,179499998.0
2005-09-21 07:27:00,0.67539,0.67542,0.67532,0.67536,214199997.0
2005-09-21 07:28:00,0.67531,0.67531,0.67531,0.67531,29500000.0
2005-09-21 07:29:00,0.67529,0.67537,0.67527,0.67534,286399999.0
2005-09-21 07:30:00,0.6753,0.67534,0.67525,0.67532,208200000.0
2005-09-21 07:31:00,0.67529,0.67529,0.67506,0.67506,22600000.0
2005-09-21 07:32:00,0.67503,0.67505,0.67487,0.67492,212800002.0
2005-09-21 07:33:00,0.67492,0.67493,0.67484,0.67491,193200005.0
2005-09-21 07:34:00,0.67491,0.67497,0.67491,0.67495,323999997.0
2005-09-21 07:35:00,0.67502,0.67519,0.67502,0.67518,187400000.0
2005-09-21 07:36:00,0.67514,0.67514,0.67509,0.67509,74399997.0
2005-09-21 07:37:00,0.67503,0.67503,0.67495,0.67496,255700003.0
2005-09-21 07:38:00,0.67493,0.67493,0.67485,0.67493,81400001.0
2005-09-21 07:39:00,0.67489,0.67495,0.67488,0.67489,107599998.0
2005-09-21 07:40:00,0.67488,0.67493,0.67485,0.67493,126499997.0
2005-09-21 07:41:00,0.67495,0.67499,0.67492,0.67492,151599997.0
2005-09-21 07:42:00,0.67486,0.67499,0.67486,0.67499,126600000.0
2005-09-21 07:43:00,0.67497,0.67508,0.67495,0.67505,128599999.0
2005-09-21 07:44:00,0.67502,0.67509,0.67502,0.67509,59700000.0
2005-09-21 07:45:00,0.67509,0.67514,0.67509,0.67513,89699998.0
2005-09-21 07:46:00,0.67514,0.67517,0.67514,0.67514,36000000.0
2005-09-21 07:47:00,0.6752,0.6752,0.67516,0.67516,88599999.0
2005-09-21 07:48:00,0.67516,0.67529,0.67516,0.67528,44700000.0
2005-09-21 07:49:00,0.67524,0.67524,0.67509,0.67516,171100002.0
2005-09-21 07:50:00,0.67516,0.67517,0.67505,0.67505,123700004.0
2005-09-21 07:51:00,0.67503,0.67519,0.67503,0.67507,132299997.0
2005-09-21 07:52:00,0.67511,0.67512,0.67502,0.67502,82200000.0
2005-09-21 07:53:00,0.675,0.67503,0.67497,0.67498,119100001.0
2005-09-21 07:54:00,0.67495,0.67499,0.67486,0.67495,232299997.0
2005-09-21 07:55:00,0.67499,0.67499,0.67494,0.67494,64799999.0
2005-09-21 07:56:00,0.67495,0.67503,0.67495,0.67503,82799999.0
2005-09-21 07:57:00,0.675,0.67502,0.675,0.67502,41500000.0
2005-09-21 07:58:00,0.67504,0.67504,0.67495,0.67495,209100001.0
2005-09-21 07:59:00,0.67496,0.67497,0.67489,0.67497,59699998.0
2005-09-21 08:00:00,0.67493,0.67493,0.67483,0.67491,150300001.0
2005-09-21 08:01:00,0.67493,0.67493,0.67487,0.6749,17400000.0
2005-09-21 08:02:00,0.67487,0.67489,0.67466,0.67466,122399997.0
2005-09-21 08:03:00,0.67479,0.67488,0.67479,0.67488,104200002.0
2005-09-21 08:04:00,0.67484,0.67489,0.67482,0.67485,150700003.0
2005-09-21 08:05:00,0.67492,0.67496,0.67492,0.67496,43500000.0
2005-09-21 08:06:00,0.67502,0.67512,0.67499,0.67512,278300000.0
2005-09-21 08:07:00,0.67504,0.67504,0.67504,0.67504,76699998.0
2005-09-21 08:08:00,0.67504,0.67506,0.67504,0.67506,17000000.0
2005-09-21 08:09:00,0.67509,0.67519,0.67507,0.67519,195299996.0
2005-09-21 08:10:00,0.67524,0.67524,0.6752,0.67524,143799999.0
2005-09-21 08:11:00,0.67522,0.67525,0.67518,0.67518,156000000.0
2005-09-21 08:12:00,0.67525,0.67529,0.67522,0.67526,167100003.0
2005-09-21 08:13:00,0.67524,0.67531,0.67524,0.67525,90600000.0
2005-09-21 08:14:00,0.67521,0.67521,0.6751,0.67515,114400000.0
2005-09-21 08:15:00,0.67521,0.67524,0.67521,0.67522,12700000.0
2005-09-21 08:16:00,0.67528,0.6754,0.67521,0.67538,186900001.0
2005-09-21 08:17:00,0.67543,0.67543,0.67528,0.67535,64299999.0
2005-09-21 08:18:00,0.67532,0.67532,0.67528,0.67528,12800000.0
2005-09-21 08:19:00,0.67527,0.67527,0.6752,0.67522,257800004.0
2005-09-21 08:20:00,0.67525,0.67525,0.6752,0.67521,58899999.0
2005-09-21 08:21:00,0.6752,0.6752,0.67501,0.67508,216199995.0
2005-09-21 08:22:00,0.67513,0.67517,0.67509,0.67509,207700006.0
2005-09-21 08:23:00,0.67517,0.6752,0.67503,0.67509,171099999.0
2005-09-21 08:24:00,0.6751,0.67517,0.6751,0.67515,56400000.0
2005-09-21 08:25:00,0.67513,0.67522,0.67513,0.67522,70299998.0
2005-09-21 08:26:00,0.67526,0.67526,0.67518,0.67518,196499999.0
2005-09-21 08:27:00,0.67524,0.67534,0.67524,0.67527,220000002.0
2005-09-21 08:28:00,0.6753,0.67532,0.67529,0.67532,39899999.0
2005-09-21 08:29:00,0.67532,0.67544,0.67532,0.6754,174899995.0
2005-09-21 08:30:00,0.67536,0.6754,0.67535,0.6754,116500001.0
2005-09-21 08:31:00,0.67537,0.67544,0.67534,0.67537,190600000.0
2005-09-21 08:32:00,0.67533,0.67535,0.67528,0.67535,143499999.0
2005-09-21 08:33:00,0.67533,0.67536,0.67528,0.67536,249000001.0
2005-09-21 08:34:00,0.67533,0.6755,0.67532,0.67537,216000003.0
2005-09-21 08:35:00,0.67534,0.67537,0.67528,0.67537,131400001.0
2005-09-21 08:36:00,0.67527,0.67532,0.6752,0.67527,134200001.0
2005-09-21 08:37:00,0.67525,0.67535,0.67525,0.67535,103199998.0
2005-09-21 08:38:00,0.67538,0.67541,0.67535,0.67535,79300001.0
2005-09-21 08:39:00,0.67529,0.6754,0.67528,0.6754,124399998.0
2005-09-21 08:40:00,0.67537,0.67537,0.67534,0.67536,152399999.0
2005-09-21 08:41:00,0.67538,0.67547,0.67538,0.67547,35100001.0
2005-09-21 08:42:00,0.6755,0.67563,0.6755,0.6756,123100001.0
2005-09-21 08:43:00,0.67553,0.67553,0.6754,0.6754,152499997.0
2005-09-21 08:44:00,0.67543,0.67544,0.67516,0.67521,136200002.0
2005-09-21 08:45:00,0.67519,0.67519,0.67514,0.67514,41500001.0
2005-09-21 08:46:00,0.6751,0.67511,0.67502,0.67509,191800002.0
2005-09-21 08:47:00,0.67511,0.67512,0.67505,0.67512,116399998.0
2005-09-21 08:48:00,0.67516,0.67519,0.67511,0.67519,86600001.0
2005-09-21 08:49:00,0.6752,0.67521,0.67512,0.67519,157899997.0
2005-09-21 08:50:00,0.67518,0.67522,0.67513,0.67513,144599998.0
2005-09-21 08:51:00,0.67504,0.67504,0.67494,0.67494,189299999.0
2005-09-21 08:52:00,0.67494,0.67508,0.67494,0.67508,105299999.0
2005-09-21 08:53:00,0.67507,0.67509,0.67505,0.67505,69999998.0
2005-09-21 08:54:00,0.67495,0.67495,0.67482,0.67482,66200001.0
2005-09-21 08:55:00,0.67473,0.67482,0.67473,0.6748,100600003.0
2005-09-21 08:56:00,0.6748,0.67482,0.67474,0.67478,137500001.0
2005-09-21 08:57:00,0.67482,0.67482,0.6748,0.6748,23900000.0
2005-09-21 08:58:00,0.67477,0.67477,0.67468,0.67473,207600001.0
2005-09-21 08:59:00,0.6747,0.67476,0.67469,0.67475,62800000.0
2005-09-21 09:00:00,0.6748,0.67483,0.6748,0.67482,111900003.0
2005-09-21 09:01:00,0.6748,0.67485,0.67475,0.67475,123099999.0
2005-09-21 09:02:00,0.67476,0.67476,0.67466,0.67466,111800002.0
2005-09-21 09:03:00,0.67469,0.67475,0.67469,0.67473,99799999.0
2005-09-21 09:04:00,0.67479,0.67479,0.67475,0.67478,122900004.0
2005-09-21 09:05:00,0.67476,0.67481,0.67472,0.67481,88499998.0
2005-09-21 09:06:00,0.67478,0.67482,0.67474,0.6748,185399998.0
2005-09-21 09:07:00,0.67487,0.67492,0.67483,0.67488,140000000.0
2005-09-21 09:08:00,0.6749,0.67495,0.67484,0.6749,150700001.0
2005-09-21 09:09:00,0.67502,0.67508,0.67502,0.67503,35100000.0
2005-09-21 09:10:00,0.67498,0.67507,0.67497,0.67507,186099999.0
2005-09-21 09:11:00,0.67507,0.67515,0.67504,0.6751,190699998.0
2005-09-21 09:12:00,0.67504,0.67515,0.67504,0.67506,112099999.0
2005-09-21 09:13:00,0.6751,0.6751,0.67504,0.67509,129000000.0
2005-09-21 09:14:00,0.67508,0.67513,0.67507,0.67507,140699998.0
2005-09-21 09:15:00,0.67504,0.67512,0.67504,0.67511,31900001.0
2005-09-21 09:16:00,0.6751,0.67516,0.67507,0.67516,148200004.0
2005-09-21 09:17:00,0.67512,0.67519,0.67509,0.67513,221799999.0
2005-09-21 09:18:00,0.67515,0.67518,0.6751,0.67515,103700001.0
2005-09-21 09:19:00,0.67512,0.67512,0.67505,0.67508,130400000.0
2005-09-21 09:20:00,0.67508,0.67508,0.67498,0.67502,97499999.0
2005-09-21 09:21:00,0.67505,0.6751,0.67504,0.6751,156000000.0
2005-09-21 09:22:00,0.67507,0.67507,0.67497,0.67506,118500002.0
2005-09-21 09:23:00,0.67507,0.67513,0.67505,0.67513,160700000.0
2005-09-21 09:24:00,0.67522,0.67523,0.67514,0.67518,159700001.0
2005-09-21 09:25:00,0.6752,0.6752,0.67517,0.6752,110699999.0
2005-09-21 09:26:00,0.67521,0.67524,0.67519,0.67522,142799999.0
2005-09-21 09:27:00,0.67529,0.6754,0.67529,0.67529,85999999.0
2005-09-21 09:28:00,0.67528,0.67534,0.67527,0.67527,211399999.0
2005-09-21 09:29:00,0.67524,0.67524,0.67521,0.67521,29500000.0
2005-09-21 09:30:00,0.6751,0.67512,0.67505,0.67505,181200001.0
2005-09-21 09:31:00,0.67503,0.67504,0.67497,0.67498,49200000.0
2005-09-21 09:32:00,0.67492,0.67503,0.67492,0.67503,86300002.0
2005-09-21 09:33:00,0.67495,0.675,0.67494,0.675,48399999.0
2005-09-21 09:34:00,0.67501,0.67509,0.67501,0.67502,78199998.0
2005-09-21 09:35:00,0.67507,0.67512,0.67507,0.67507,124800001.0
2005-09-21 09:36:00,0.67507,0.6751,0.67499,0.67499,163299998.0
2005-09-21 09:37:00,0.67509,0.6751,0.67506,0.6751,134300003.0
2005-09-21 09:38:00,0.67513,0.67515,0.67508,0.67515,62500001.0
2005-09-21 09:39:00,0.67512,0.67512,0.67512,0.67512,26399999.0
2005-09-21 09:40:00,0.67514,0.67514,0.67508,0.67512,101400001.0
2005-09-21 09:41:00,0.67516,0.67531,0.67516,0.67528,91500000.0
2005-09-21 09:42:00,0.67534,0.67537,0.67528,0.67537,237600000.0
2005-09-21 09:43:00,0.67533,0.67533,0.67526,0.67533,128700002.0
2005-09-21 09:44:00,0.67525,0.67527,0.67525,0.67527,67699999.0
2005-09-21 09:45:00,0.67533,0.67537,0.67531,0.67536,179600001.0
2005-09-21 09:46:00,0.67536,0.67539,0.67536,0.67539,60900000.0
2005-09-21 09:47:00,0.67543,0.6755,0.67543,0.67545,175800002.0
2005-09-21 09:48:00,0.67539,0.67546,0.67538,0.67538,182500000.0
2005-09-21 09:49:00,0.67537,0.67543,0.67534,0.67534,129699999.0
2005-09-21 09:50:00,0.67533,0.67533,0.6752,0.6752,104100000.0
2005-09-21 09:51:00,0.67518,0.6752,0.67512,0.6752,127200000.0
2005-09-21 09:52:00,0.67523,0.67524,0.67517,0.67524,121100000.0
2005-09-21 09:53:00,0.67523,0.67529,0.67521,0.67525,188600004.0
2005-09-21 09:54:00,0.67522,0.67533,0.67522,0.6753,50499999.0
2005-09-21 09:55:00,0.67531,0.67531,0.67531,0.67531,18700001.0
2005-09-21 09:56:00,0.67543,0.67548,0.67543,0.67545,168399999.0
2005-09-21 09:57:00,0.67547,0.67553,0.67544,0.6755,226400003.0
2005-09-21 09:58:00,0.67553,0.67553,0.67547,0.67547,128599999.0
2005-09-21 09:59:00,0.67549,0.67559,0.67542,0.67548,190699998.0
2005-09-21 10:00:00,0.67555,0.67563,0.67555,0.67563,66299999.0
2005-09-21 10:01:00,0.67564,0.67571,0.67564,0.67571,91100003.0
2005-09-21 10:02:00,0.6757,0.67572,0.67563,0.67565,135399999.0
2005-09-21 10:03:00,0.67563,0.67563,0.67553,0.6756,195899998.0
2005-09-21 10:04:00,0.67565,0.67565,0.6756,0.67563,75900001.0
2005-09-21 10:05:00,0.67562,0.67566,0.67561,0.67561,44700001.0
2005-09-21 10:06:00,0.67558,0.67572,0.67558,0.67572,117199998.0
2005-09-21 10:07:00,0.67574,0.67577,0.67569,0.67574,169700003.0
2005-09-21 10:08:00,0.67575,0.6758,0.67571,0.67571,68999999.0
2005-09-21 10:09:00,0.67565,0.67576,0.67565,0.67576,201399998.0
2005-09-21 10:10:00,0.67578,0.67578,0.67576,0.67576,23500000.0
2005-09-21 10:11:00,0.67574,0.67583,0.67574,0.6758,88599998.0
2005-09-21 10:12:00,0.67583,0.67588,0.67583,0.67588,138999997.0
2005-09-21 10:13:00,0.67591,0.67591,0.67583,0.67583,99099997.0
2005-09-21 10:14:00,0.67582,0.67582,0.67578,0.67579,67600000.0
2005-09-21 10:15:00,0.67583,0.67583,0.67572,0.67572,177800001.0
2005-09-21 10:16:00,0.67575,0.67578,0.67568,0.67578,67300001.0
2005-09-21 10:17:00,0.67577,0.67583,0.67572,0.67572,212999999.0
2005-09-21 10:18:00,0.6757,0.67574,0.67564,0.67564,142600001.0
2005-09-21 10:19:00,0.67566,0.67573,0.67563,0.67573,154200000.0
2005-09-21 10:20:00,0.67576,0.67578,0.6757,0.67578,118799999.0
2005-09-21 10:21:00,0.67572,0.67573,0.67572,0.67573,107799999.0
2005-09-21 10:22:00,0.67577,0.67591,0.67577,0.67582,187300003.0
2005-09-21 10:23:00,0.67578,0.67578,0.67569,0.67572,88700002.0
2005-09-21 10:24:00,0.67576,0.67577,0.67565,0.67572,156800001.0
2005-09-21 10:25:00,0.67573,0.67573,0.67564,0.67565,135499998.0
2005-09-21 10:26:00,0.67561,0.67568,0.6756,0.67566,113400000.0
2005-09-21 10:27:00,0.67566,0.67566,0.67559,0.67561,63200002.0
2005-09-21 10:28:00,0.67552,0.67563,0.67552,0.6756,273899998.0
2005-09-21 10:29:00,0.67555,0.67563,0.67552,0.67563,237900002.0
2005-09-21 10:30:00,0.67557,0.67557,0.67541,0.67552,92600001.0
2005-09-21 10:31:00,0.67559,0.67561,0.67511,0.67518,175900001.0
2005-09-21 10:32:00,0.67509,0.67512,0.67501,0.67512,151200003.0
2005-09-21 10:33:00,0.67513,0.67518,0.67505,0.67518,177599997.0
2005-09-21 10:34:00,0.6752,0.6752,0.67512,0.67513,130099999.0
2005-09-21 10:35:00,0.67513,0.67522,0.675,0.67522,113599999.0
2005-09-21 10:36:00,0.67527,0.67534,0.67527,0.67531,159299999.0
2005-09-21 10:37:00,0.67532,0.67535,0.67528,0.67528,208499995.0
2005-09-21 10:38:00,0.67523,0.67529,0.67523,0.67529,79199999.0
2005-09-21 10:39:00,0.67531,0.67534,0.67531,0.67533,139899996.0
2005-09-21 10:40:00,0.6753,0.6753,0.67519,0.67519,13100000.0
2005-09-21 10:41:00,0.6752,0.67522,0.67511,0.67522,156000000.0
2005-09-21 10:42:00,0.67525,0.67532,0.67521,0.67532,114100001.0
2005-09-21 10:43:00,0.67541,0.67547,0.6754,0.67541,111399999.0
2005-09-21 10:44:00,0.67538,0.6754,0.67538,0.67538,106500000.0
2005-09-21 10:45:00,0.67534,0.67536,0.67525,0.67527,201800000.0
2005-09-21 10:46:00,0.67507,0.6752,0.67505,0.67513,151599996.0
2005-09-21 10:47:00,0.6751,0.6751,0.67495,0.67503,180999999.0
2005-09-21 10:48:00,0.67504,0.67505,0.67504,0.67505,46299998.0
2005-09-21 10:49:00,0.67513,0.67513,0.67513,0.67513,8000000.0
2005-09-21 10:50:00,0.67514,0.67518,0.6751,0.6751,210799996.0
2005-09-21 10:51:00,0.67511,0.67516,0.67503,0.67516,173999999.0
2005-09-21 10:52:00,0.67511,0.67517,0.6751,0.67517,105300001.0
2005-09-21 10:53:00,0.67515,0.67515,0.67505,0.67505,148700003.0
2005-09-21 10:54:00,0.67505,0.67506,0.67501,0.67501,176000002.0
2005-09-21 10:55:00,0.67499,0.67504,0.6749,0.67501,81300002.0
2005-09-21 10:56:00,0.67496,0.67503,0.67494,0.67503,201300004.0
2005-09-21 10:57:00,0.67498,0.67502,0.67493,0.67493,145799997.0
2005-09-21 10:58:00,0.67493,0.67493,0.6748,0.67485,79000001.0
2005-09-21 10:59:00,0.67481,0.67485,0.67478,0.67485,89400001.0
2005-09-21 11:00:00,0.67484,0.67492,0.67479,0.6749,116300003.0
2005-09-21 11:01:00,0.67483,0.67494,0.67483,0.67488,151199999.0
2005-09-21 11:02:00,0.67487,0.67489,0.67482,0.67485,168300002.0
2005-09-21 11:03:00,0.67488,0.67496,0.67488,0.67492,122800000.0
2005-09-21 11:04:00,0.67493,0.67497,0.67491,0.67495,198100003.0
2005-09-21 11:05:00,0.67489,0.67492,0.67489,0.67492,56599999.0
2005-09-21 11:06:00,0.67495,0.67507,0.67495,0.67505,142500002.0
2005-09-21 11:07:00,0.67505,0.67521,0.67505,0.67519,46100001.0
2005-09-21 11:08:00,0.67526,0.67526,0.67514,0.67517,88499999.0
2005-09-21 11:09:00,0.67517,0.67523,0.67517,0.67523,90900001.0
2005-09-21 11:10:00,0.67526,0.67527,0.67513,0.67513,41300000.0
2005-09-21 11:11:00,0.67513,0.67513,0.67502,0.67502,104200003.0
2005-09-21 11:12:00,0.67506,0.6753,0.67505,0.6753,234500008.0
2005-09-21 11:13:00,0.67534,0.67536,0.67528,0.6753,189000003.0
2005-09-21 11:14:00,0.67532,0.67532,0.67521,0.67524,114700000.0
2005-09-21 11:15:00,0.67525,0.67525,0.67517,0.67525,196900001.0
2005-09-21 11:16:00,0.67527,0.67533,0.67525,0.67533,219300005.0
2005-09-21 11:17:00,0.67534,0.67534,0.67526,0.67528,126799999.0
2005-09-21 11:18:00,0.67532,0.67536,0.67531,0.67535,83099997.0
2005-09-21 11:19:00,0.6753,0.6753,0.67518,0.67528,269300000.0
2005-09-21 11:20:00,0.67526,0.67528,0.67521,0.67521,81799998.0
2005-09-21 11:21:00,0.67529,0.67529,0.67526,0.67526,164400005.0
2005-09-21 11:22:00,0.67526,0.67533,0.67525,0.67527,237199998.0
2005-09-21 11:23:00,0.67529,0.67529,0.67521,0.67522,134200003.0
2005-09-21 11:24:00,0.67529,0.6753,0.67521,0.67526,64700000.0
2005-09-21 11:25:00,0.67522,0.67527,0.67522,0.67527,138099998.0
2005-09-21 11:26:00,0.67528,0.6753,0.67525,0.67526,121300001.0
2005-09-21 11:27:00,0.67522,0.67523,0.67522,0.67523,163499995.0
2005-09-21 11:28:00,0.6752,0.6752,0.67514,0.67514,230800000.0
2005-09-21 11:29:00,0.67508,0.67508,0.67502,0.67502,222999996.0
2005-09-21 11:30:00,0.6751,0.67514,0.67505,0.67508,226100002.0
2005-09-21 11:31:00,0.67505,0.67513,0.67505,0.6751,87100001.0
2005-09-21 11:32:00,0.67517,0.6752,0.67515,0.67515,181200000.0
2005-09-21 11:33:00,0.67513,0.67522,0.67511,0.67517,176000001.0
2005-09-21 11:34:00,0.67518,0.6752,0.67511,0.67516,166600003.0
2005-09-21 11:35:00,0.67519,0.67522,0.67515,0.67521,32000000.0
2005-09-21 11:36:00,0.67523,0.67527,0.67512,0.67512,150599997.0
2005-09-21 11:37:00,0.67515,0.67522,0.67515,0.67517,158900004.0
2005-09-21 11:38:00,0.67514,0.67524,0.67509,0.67524,149700002.0
2005-09-21 11:39:00,0.67528,0.67533,0.67524,0.67528,121200000.0
2005-09-21 11:40:00,0.67527,0.6753,0.67527,0.67528,76899999.0
2005-09-21 11:41:00,0.67523,0.67525,0.67517,0.67524,77300002.0
2005-09-21 11:42:00,0.67523,0.67526,0.67518,0.67522,178000001.0
2005-09-21 11:43:00,0.67522,0.67522,0.67519,0.67519,103200002.0
2005-09-21 11:44:00,0.67513,0.67517,0.67511,0.67512,97199999.0
2005-09-21 11:45:00,0.6751,0.67515,0.67504,0.67511,190800001.0
2005-09-21 11:46:00,0.6751,0.67515,0.67507,0.67507,198000001.0
2005-09-21 11:47:00,0.67508,0.67513,0.67507,0.67513,226500001.0
2005-09-21 11:48:00,0.67505,0.6751,0.67499,0.67499,94500000.0
2005-09-21 11:49:00,0.6749,0.67496,0.67479,0.67496,210400000.0
2005-09-21 11:50:00,0.67485,0.67492,0.67485,0.6749,154100001.0
2005-09-21 11:51:00,0.6749,0.67494,0.67485,0.67487,147600000.0
2005-09-21 11:52:00,0.6748,0.6749,0.6748,0.6749,177399999.0
2005-09-21 11:53:00,0.67487,0.67493,0.67484,0.67493,97900002.0
2005-09-21 11:54:00,0.67486,0.6749,0.67486,0.67487,101100000.0
2005-09-21 11:55:00,0.67497,0.67498,0.67489,0.67494,299099998.0
2005-09-21 11:56:00,0.67497,0.67505,0.67497,0.67503,75000001.0
2005-09-21 11:57:00,0.67508,0.67509,0.67503,0.67504,131300002.0
2005-09-21 11:58:00,0.67498,0.67499,0.6749,0.67493,209399998.0
2005-09-21 11:59:00,0.67494,0.67497,0.67488,0.67497,128000002.0
2005-09-21 12:00:00,0.67492,0.67493,0.67478,0.67493,259900001.0
2005-09-21 12:01:00,0.67496,0.67496,0.67488,0.67488,130800001.0
2005-09-21 12:02:00,0.67496,0.67496,0.67483,0.67493,123199998.0
2005-09-21 12:03:00,0.67495,0.67495,0.67482,0.67482,90400001.0
2005-09-21 12:04:00,0.67487,0.67498,0.67483,0.67498,82199997.0
2005-09-21 12:05:00,0.67498,0.67507,0.67498,0.67507,59800000.0
2005-09-21 12:06:00,0.67508,0.67514,0.67508,0.67514,98400000.0
2005-09-21 12:07:00,0.67515,0.67521,0.6751,0.67518,119100003.0
2005-09-21 12:08:00,0.67525,0.67525,0.67518,0.67524,172400000.0
2005-09-21 12:09:00,0.67526,0.67526,0.67515,0.67517,294499998.0
2005-09-21 12:10:00,0.67518,0.6752,0.67515,0.67517,121300003.0
2005-09-21 12:11:00,0.67513,0.67518,0.6751,0.67518,184600004.0
2005-09-21 12:12:00,0.67515,0.67515,0.67512,0.67512,116900001.0
2005-09-21 12:13:00,0.67512,0.67515,0.67512,0.67512,73500000.0
2005-09-21 12:14:00,0.67515,0.67515,0.6751,0.6751,113600000.0
2005-09-21 12:15:00,0.67512,0.67514,0.67507,0.67511,112299998.0
2005-09-21 12:16:00,0.67512,0.67523,0.67511,0.67518,103700000.0
2005-09-21 12:17:00,0.6752,0.6752,0.67514,0.6752,129600000.0
2005-09-21 12:18:00,0.67519,0.67527,0.67518,0.67524,213299999.0
2005-09-21 12:19:00,0.67527,0.67532,0.67522,0.67522,120700000.0
2005-09-21 12:20:00,0.67523,0.67527,0.67518,0.6752,136399996.0
2005-09-21 12:21:00,0.67522,0.67528,0.67517,0.67517,209799999.0
2005-09-21 12:22:00,0.67524,0.67527,0.67523,0.67523,122799999.0
2005-09-21 12:23:00,0.67514,0.67515,0.6751,0.67515,120800002.0
2005-09-21 12:24:00,0.67512,0.67512,0.67502,0.67503,93300002.0
2005-09-21 12:25:00,0.67496,0.67496,0.67489,0.67489,107000003.0
2005-09-21 12:26:00,0.6748,0.6749,0.6748,0.6749,82599999.0
2005-09-21 12:27:00,0.67492,0.67501,0.67489,0.67495,226200004.0
2005-09-21 12:28:00,0.67498,0.67502,0.67498,0.67502,107100001.0
2005-09-21 12:29:00,0.67502,0.67508,0.67502,0.67505,94900000.0
2005-09-21 12:30:00,0.67505,0.67512,0.67505,0.67508,144300002.0
2005-09-21 12:31:00,0.67508,0.67517,0.67508,0.67509,159199999.0
2005-09-21 12:32:00,0.67485,0.67496,0.67453,0.67476,210200001.0
2005-09-21 12:33:00,0.67511,0.67514,0.67511,0.67514,53600001.0
2005-09-21 12:34:00,0.67512,0.67515,0.67512,0.67515,51799999.0
2005-09-21 12:35:00,0.67516,0.67516,0.67512,0.67512,45500001.0
2005-09-21 12:36:00,0.67513,0.67513,0.67512,0.67512,72500000.0
2005-09-21 12:37:00,0.67517,0.67517,0.67514,0.67517,241899999.0
2005-09-21 12:38:00,0.67515,0.67521,0.67511,0.67513,141000003.0
2005-09-21 12:39:00,0.67523,0.67523,0.67514,0.67518,134300004.0
2005-09-21 12:40:00,0.67512,0.67515,0.6751,0.67513,106100002.0
2005-09-21 12:41:00,0.67516,0.67519,0.67514,0.67516,52400000.0
2005-09-21 12:42:00,0.67514,0.67521,0.6751,0.67512,122599999.0
2005-09-21 12:43:00,0.67515,0.67517,0.67512,0.67516,169200001.0
2005-09-21 12:44:00,0.67512,0.67514,0.67509,0.67509,244500002.0
2005-09-21 12:45:00,0.67512,0.67516,0.67508,0.67508,119799999.0
2005-09-21 12:46:00,0.67509,0.67509,0.67503,0.67503,133999998.0
2005-09-21 12:47:00,0.67502,0.67503,0.67501,0.67502,195799998.0
2005-09-21 12:48:00,0.675,0.675,0.67492,0.675,54499999.0
2005-09-21 12:49:00,0.67492,0.67496,0.67485,0.67485,237400002.0
2005-09-21 12:50:00,0.67488,0.67488,0.67484,0.67488,208700000.0
2005-09-21 12:51:00,0.67492,0.67498,0.6749,0.6749,193300001.0
2005-09-21 12:52:00,0.67492,0.67492,0.67488,0.67488,14400000.0
2005-09-21 12:53:00,0.67494,0.67494,0.67482,0.67492,138500000.0
2005-09-21 12:54:00,0.67487,0.67487,0.67485,0.67486,71699999.0
2005-09-21 12:55:00,0.67484,0.67484,0.67469,0.67475,74999998.0
2005-09-21 12:56:00,0.67475,0.6748,0.67473,0.67475,32100000.0
2005-09-21 12:57:00,0.67478,0.67478,0.67474,0.67474,39100002.0
2005-09-21 12:58:00,0.67469,0.67471,0.67462,0.67462,205600000.0
2005-09-21 12:59:00,0.67464,0.67467,0.67451,0.67451,255200002.0
2005-09-21 13:00:00,0.67456,0.67458,0.67454,0.67455,255399996.0
2005-09-21 13:01:00,0.67453,0.6746,0.67451,0.67451,63700001.0
2005-09-21 13:02:00,0.67458,0.67462,0.67458,0.67458,94100001.0
2005-09-21 13:03:00,0.67455,0.67461,0.67454,0.6746,216300001.0
2005-09-21 13:04:00,0.67457,0.67464,0.67456,0.67464,159500002.0
2005-09-21 13:05:00,0.67463,0.67463,0.67459,0.67459,22400000.0
2005-09-21 13:06:00,0.67461,0.67463,0.67455,0.67463,153099998.0
2005-09-21 13:07:00,0.67463,0.67468,0.67459,0.6746,111200000.0
2005-09-21 13:08:00,0.67463,0.67465,0.6746,0.67465,35200000.0
2005-09-21 13:09:00,0.67458,0.67466,0.67457,0.67461,131800001.0
2005-09-21 13:10:00,0.67462,0.67464,0.67459,0.67464,193000004.0
2005-09-21 13:11:00,0.67465,0.67465,0.67456,0.67456,90200002.0
2005-09-21 13:12:00,0.67465,0.67465,0.67465,0.67465,61199999.0
2005-09-21 13:13:00,0.67462,0.67464,0.67457,0.67457,142899998.0
2005-09-21 13:14:00,0.67457,0.67463,0.67457,0.67463,182999999.0
2005-09-21 13:15:00,0.67459,0.67469,0.67459,0.67466,140500000.0
2005-09-21 13:16:00,0.67461,0.67463,0.67458,0.67463,197199999.0
2005-09-21 13:17:00,0.67469,0.6747,0.67464,0.6747,217100002.0
2005-09-21 13:18:00,0.67465,0.67474,0.67465,0.67471,149400002.0
2005-09-21 13:19:00,0.67471,0.67476,0.67471,0.67476,23600000.0
2005-09-21 13:20:00,0.67477,0.67483,0.67477,0.67477,248400001.0
2005-09-21 13:21:00,0.67477,0.67487,0.67477,0.67485,37000001.0
2005-09-21 13:22:00,0.67487,0.675,0.67487,0.675,120599999.0
2005-09-21 13:23:00,0.67495,0.67496,0.67489,0.67496,100200001.0
2005-09-21 13:24:00,0.67498,0.67501,0.67493,0.67501,144200001.0
2005-09-21 13:25:00,0.67497,0.67502,0.67495,0.67495,133199997.0
2005-09-21 13:26:00,0.67495,0.67495,0.67482,0.67491,125500002.0
2005-09-21 13:27:00,0.67492,0.67498,0.67482,0.67485,162299999.0
2005-09-21 13:28:00,0.6748,0.67489,0.6748,0.67489,83200000.0
2005-09-21 13:29:00,0.67497,0.67498,0.67497,0.67498,4800000.0
2005-09-21 13:30:00,0.675,0.675,0.67495,0.67497,210000002.0
2005-09-21 13:31:00,0.67495,0.675,0.67495,0.67495,182899999.0
2005-09-21 13:32:00,0.67503,0.6752,0.67503,0.67518,205700001.0
2005-09-21 13:33:00,0.67521,0.67521,0.67513,0.67513,90900001.0
2005-09-21 13:34:00,0.6751,0.6751,0.67494,0.67497,94000002.0
2005-09-21 13:35:00,0.67495,0.675,0.67494,0.675,194299998.0
2005-09-21 13:36:00,0.67503,0.67503,0.67495,0.675,114200000.0
2005-09-21 13:37:00,0.675,0.675,0.67494,0.67495,150200001.0
2005-09-21 13:38:00,0.67496,0.67498,0.67496,0.67498,48600001.0
2005-09-21 13:39:00,0.67502,0.67508,0.675,0.67502,135300001.0
2005-09-21 13:40:00,0.67506,0.67506,0.67494,0.67499,34200001.0
2005-09-21 13:41:00,0.67495,0.67495,0.67488,0.67492,131099998.0
2005-09-21 13:42:00,0.67498,0.67508,0.67496,0.67496,181000004.0
2005-09-21 13:43:00,0.6749,0.67498,0.6749,0.67492,179499996.0
2005-09-21 13:44:00,0.67507,0.6751,0.67503,0.67503,121300000.0
2005-09-21 13:45:00,0.67503,0.67508,0.67502,0.67502,145100000.0
2005-09-21 13:46:00,0.67503,0.67507,0.67501,0.67503,114199998.0
2005-09-21 13:47:00,0.67505,0.67512,0.67504,0.6751,193200006.0
2005-09-21 13:48:00,0.67508,0.67508,0.67498,0.67505,119000000.0
2005-09-21 13:49:00,0.67508,0.67508,0.67494,0.67494,148799996.0
2005-09-21 13:50:00,0.67491,0.67504,0.67491,0.67499,175700003.0
2005-09-21 13:51:00,0.67498,0.67512,0.67498,0.6751,146300000.0
2005-09-21 13:52:00,0.67507,0.6751,0.67507,0.67507,135700000.0
2005-09-21 13:53:00,0.67513,0.67515,0.67495,0.67497,79800002.0
2005-09-21 13:54:00,0.67497,0.67507,0.67497,0.67503,147499999.0
2005-09-21 13:55:00,0.67504,0.67509,0.67501,0.67501,118899998.0
2005-09-21 13:56:00,0.6749,0.67495,0.6749,0.67492,89200001.0
2005-09-21 13:57:00,0.67492,0.67497,0.67487,0.67487,122600004.0
2005-09-21 13:58:00,0.67488,0.67493,0.67488,0.67493,145499998.0
2005-09-21 13:59:00,0.67488,0.67494,0.67486,0.67489,271200001.0
2005-09-21 14:00:00,0.67494,0.67502,0.67493,0.67502,140500002.0
2005-09-21 14:01:00,0.675,0.675,0.67492,0.67496,134100003.0
2005-09-21 14:02:00,0.67497,0.67508,0.67497,0.67502,90100001.0
2005-09-21 14:03:00,0.67509,0.67509,0.67506,0.67506,20900000.0
2005-09-21 14:04:00,0.67515,0.67515,0.67512,0.67515,206500000.0
2005-09-21 14:05:00,0.67506,0.67506,0.675,0.67502,75599998.0
2005-09-21 14:06:00,0.67506,0.67509,0.67496,0.67501,298800001.0
2005-09-21 14:07:00,0.67495,0.67498,0.67485,0.67487,157700001.0
2005-09-21 14:08:00,0.67487,0.67487,0.67483,0.67485,159599998.0
2005-09-21 14:09:00,0.67485,0.67488,0.67482,0.67488,139599999.0
2005-09-21 14:10:00,0.67487,0.67487,0.67478,0.67485,166699998.0
2005-09-21 14:11:00,0.67478,0.67483,0.67478,0.67483,68300000.0
2005-09-21 14:12:00,0.67486,0.67489,0.67485,0.67488,150700000.0
2005-09-21 14:13:00,0.67487,0.67492,0.67482,0.67492,111599999.0
2005-09-21 14:14:00,0.67495,0.67499,0.67495,0.67499,74200000.0
2005-09-21 14:15:00,0.6749,0.6749,0.67485,0.67485,28000000.0
2005-09-21 14:16:00,0.67483,0.67493,0.67483,0.67491,81400000.0
2005-09-21 14:17:00,0.67493,0.67498,0.67489,0.67498,130400002.0
2005-09-21 14:18:00,0.675,0.67503,0.67492,0.67503,172000000.0
2005-09-21 14:19:00,0.675,0.67503,0.67493,0.67498,113900003.0
2005-09-21 14:20:00,0.675,0.675,0.67476,0.67479,193799997.0
2005-09-21 14:21:00,0.67478,0.67482,0.67472,0.67472,110200000.0
2005-09-21 14:22:00,0.67467,0.67476,0.67462,0.67476,86200001.0
2005-09-21 14:23:00,0.67476,0.67476,0.67472,0.67472,136800004.0
2005-09-21 14:24:00,0.67471,0.67471,0.67464,0.67466,72600001.0
2005-09-21 14:25:00,0.67466,0.6747,0.67463,0.67464,205899999.0
2005-09-21 14:26:00,0.67464,0.67466,0.67461,0.67462,146900002.0
2005-09-21 14:27:00,0.67464,0.67464,0.67457,0.67463,162000001.0
2005-09-21 14:28:00,0.67463,0.67463,0.67462,0.67462,56700001.0
2005-09-21 14:29:00,0.67462,0.67463,0.67462,0.67463,92599998.0
2005-09-21 14:30:00,0.67461,0.67469,0.67461,0.67465,88500000.0
2005-09-21 14:31:00,0.67466,0.67471,0.67466,0.67471,130500001.0
2005-09-21 14:32:00,0.67465,0.67466,0.67462,0.67465,148399999.0
2005-09-21 14:33:00,0.6746,0.67466,0.67459,0.67459,112700002.0
2005-09-21 14:34:00,0.67464,0.67469,0.67462,0.67462,154200000.0
2005-09-21 14:35:00,0.67461,0.67461,0.67457,0.67457,100500002.0
2005-09-21 14:36:00,0.6746,0.6746,0.67454,0.67454,139800001.0
2005-09-21 14:37:00,0.67461,0.67461,0.6745,0.6745,129499998.0
2005-09-21 14:38:00,0.67457,0.67463,0.67454,0.67455,161599998.0
2005-09-21 14:39:00,0.6746,0.67467,0.67459,0.67465,180500001.0
2005-09-21 14:40:00,0.67466,0.67473,0.67463,0.67471,127100003.0
2005-09-21 14:41:00,0.67473,0.6748,0.6747,0.6748,141299999.0
2005-09-21 14:42:00,0.67483,0.67486,0.67478,0.67486,115100001.0
2005-09-21 14:43:00,0.67489,0.67489,0.67477,0.6748,297399992.0
2005-09-21 14:44:00,0.67478,0.67478,0.67469,0.67473,111600000.0
2005-09-21 14:45:00,0.67475,0.67478,0.67473,0.67473,265199999.0
2005-09-21 14:46:00,0.67479,0.67482,0.67479,0.6748,177100003.0
2005-09-21 14:47:00,0.67479,0.67485,0.67477,0.67484,240899997.0
2005-09-21 14:48:00,0.67491,0.67498,0.67491,0.67498,98899998.0
2005-09-21 14:49:00,0.6749,0.67493,0.6749,0.67493,238600000.0
2005-09-21 14:50:00,0.67497,0.67497,0.67489,0.6749,266299997.0
2005-09-21 14:51:00,0.6749,0.67499,0.67488,0.67495,211600005.0
2005-09-21 14:52:00,0.67488,0.67494,0.67484,0.67494,61500000.0
2005-09-21 14:53:00,0.67493,0.67493,0.67486,0.67486,95400001.0
2005-09-21 14:54:00,0.67487,0.67492,0.67487,0.67487,75700000.0
2005-09-21 14:55:00,0.67489,0.67498,0.67486,0.67498,137600000.0
2005-09-21 14:56:00,0.67493,0.67496,0.67486,0.6749,195500002.0
2005-09-21 14:57:00,0.6749,0.67492,0.67486,0.67486,122499999.0
2005-09-21 14:58:00,0.6749,0.67495,0.6749,0.6749,187599999.0
2005-09-21 14:59:00,0.67492,0.67496,0.67491,0.67495,102599998.0
2005-09-21 15:00:00,0.67493,0.67498,0.67493,0.67496,20800000.0
2005-09-21 15:01:00,0.67497,0.67499,0.67494,0.67498,55800000.0
2005-09-21 15:02:00,0.67492,0.67492,0.67486,0.67487,103999999.0
2005-09-21 15:03:00,0.67487,0.67488,0.67481,0.67483,133099998.0
2005-09-21 15:04:00,0.67482,0.6749,0.67482,0.67486,160300000.0
2005-09-21 15:05:00,0.67487,0.67487,0.67482,0.67483,249100000.0
2005-09-21 15:06:00,0.67484,0.67486,0.67479,0.67485,120099998.0
2005-09-21 15:07:00,0.67486,0.67486,0.67475,0.67475,190000001.0
2005-09-21 15:08:00,0.67474,0.67477,0.6747,0.6747,101800000.0
2005-09-21 15:09:00,0.6747,0.6747,0.6746,0.6746,100299999.0
2005-09-21 15:10:00,0.67462,0.67468,0.67462,0.67468,61099998.0
2005-09-21 15:11:00,0.67473,0.67473,0.67461,0.67468,129399999.0
2005-09-21 15:12:00,0.6747,0.6747,0.67462,0.67465,59100000.0
2005-09-21 15:13:00,0.67465,0.67467,0.67462,0.67462,227800000.0
2005-09-21 15:14:00,0.67462,0.67467,0.67462,0.67462,68599998.0
2005-09-21 15:15:00,0.67462,0.67465,0.67462,0.67465,106200002.0
2005-09-21 15:16:00,0.67464,0.67468,0.67464,0.67464,144799998.0
2005-09-21 15:17:00,0.67466,0.6747,0.67464,0.67465,79200000.0
2005-09-21 15:18:00,0.67462,0.67468,0.6746,0.67465,68200001.0
2005-09-21 15:19:00,0.6746,0.67465,0.6746,0.67462,218599995.0
2005-09-21 15:20:00,0.67463,0.67463,0.67453,0.67453,163500005.0
2005-09-21 15:21:00,0.67454,0.67456,0.67454,0.67456,21000000.0
2005-09-21 15:22:00,0.67459,0.67463,0.67456,0.67456,177899997.0
2005-09-21 15:23:00,0.67448,0.6746,0.67448,0.6746,157999998.0
2005-09-21 15:24:00,0.6746,0.67466,0.6746,0.67465,100600004.0
2005-09-21 15:25:00,0.67465,0.67465,0.67458,0.67458,179600006.0
2005-09-21 15:26:00,0.67469,0.67471,0.67461,0.67465,100799999.0
2005-09-21 15:27:00,0.67462,0.67468,0.67462,0.67466,114200001.0
2005-09-21 15:28:00,0.67468,0.67468,0.67459,0.67464,110700001.0
2005-09-21 15:29:00,0.67469,0.67469,0.67464,0.67464,199599994.0
2005-09-21 15:30:00,0.67465,0.67468,0.67461,0.67461,137399998.0
2005-09-21 15:31:00,0.67462,0.67466,0.67455,0.67465,222899993.0
2005-09-21 15:32:00,0.67467,0.67469,0.67467,0.67469,3800000.0
2005-09-21 15:33:00,0.67472,0.67472,0.67462,0.67462,159000000.0
2005-09-21 15:34:00,0.67469,0.67471,0.67465,0.67465,137900003.0
2005-09-21 15:35:00,0.67475,0.67478,0.67472,0.67472,157400000.0
2005-09-21 15:36:00,0.67468,0.6747,0.67464,0.6747,217300006.0
2005-09-21 15:37:00,0.67468,0.67474,0.67465,0.67465,119599999.0
2005-09-21 15:38:00,0.67467,0.67468,0.67452,0.67461,230600001.0
2005-09-21 15:39:00,0.67467,0.67475,0.67464,0.67469,176099997.0
2005-09-21 15:40:00,0.6747,0.67477,0.6746,0.67474,130900002.0
2005-09-21 15:41:00,0.67474,0.67478,0.67473,0.67474,175700002.0
2005-09-21 15:42:00,0.67475,0.67477,0.67473,0.67477,148200002.0
2005-09-21 15:43:00,0.67472,0.67472,0.67468,0.67472,78100001.0
2005-09-21 15:44:00,0.67475,0.67475,0.67462,0.67462,78199999.0
2005-09-21 15:45:00,0.67465,0.67467,0.67465,0.67467,47700000.0
2005-09-21 15:46:00,0.67466,0.6747,0.67461,0.67465,142400004.0
2005-09-21 15:47:00,0.67465,0.67465,0.67456,0.6746,166699999.0
2005-09-21 15:48:00,0.67459,0.6746,0.67453,0.67453,71799999.0
2005-09-21 15:49:00,0.67454,0.67463,0.67453,0.67453,140599999.0
2005-09-21 15:50:00,0.6745,0.67458,0.67448,0.67458,106000002.0
2005-09-21 15:51:00,0.67469,0.6747,0.67468,0.6747,118599998.0
2005-09-21 15:52:00,0.67467,0.67478,0.67466,0.67478,113200000.0
2005-09-21 15:53:00,0.67472,0.67474,0.67467,0.67474,169600001.0
2005-09-21 15:54:00,0.67468,0.6747,0.67463,0.67466,175800001.0
2005-09-21 15:55:00,0.67467,0.67474,0.67467,0.67467,174999998.0
2005-09-21 15:56:00,0.6747,0.6747,0.67465,0.67467,104999998.0
2005-09-21 15:57:00,0.67469,0.67475,0.67467,0.67475,140100002.0
2005-09-21 15:58:00,0.67476,0.67481,0.67475,0.67479,72300000.0
2005-09-21 15:59:00,0.67477,0.67488,0.67477,0.67483,126799998.0
2005-09-21 16:00:00,0.67485,0.67488,0.67478,0.67484,131100002.0
2005-09-21 16:01:00,0.67482,0.67483,0.6748,0.6748,108800000.0
2005-09-21 16:02:00,0.67476,0.67482,0.67475,0.67481,164999996.0
2005-09-21 16:03:00,0.67487,0.67493,0.67487,0.67493,33400000.0
2005-09-21 16:04:00,0.67501,0.67501,0.67493,0.67496,94400003.0
2005-09-21 16:05:00,0.6749,0.67499,0.67486,0.67486,150200000.0
2005-09-21 16:06:00,0.67483,0.67488,0.67482,0.67485,139700004.0
2005-09-21 16:07:00,0.67481,0.67483,0.67477,0.67478,126399999.0
2005-09-21 16:08:00,0.67479,0.67486,0.67478,0.67486,172100000.0
2005-09-21 16:09:00,0.67492,0.67493,0.67492,0.67493,25600001.0
2005-09-21 16:10:00,0.67493,0.67498,0.67493,0.67498,66900000.0
2005-09-21 16:11:00,0.67502,0.67511,0.67502,0.67511,172799999.0
2005-09-21 16:12:00,0.6751,0.67514,0.67501,0.67503,224600001.0
2005-09-21 16:13:00,0.67502,0.67502,0.67492,0.67498,60800001.0
2005-09-21 16:14:00,0.67497,0.675,0.6749,0.67494,126000001.0
2005-09-21 16:15:00,0.67492,0.67502,0.67492,0.67497,180499997.0
2005-09-21 16:16:00,0.67502,0.67511,0.67502,0.67511,100500002.0
2005-09-21 16:17:00,0.67509,0.67526,0.67509,0.6752,48500001.0
2005-09-21 16:18:00,0.6752,0.67526,0.67519,0.67525,213400001.0
2005-09-21 16:19:00,0.6752,0.67533,0.6751,0.67533,145299997.0
2005-09-21 16:20:00,0.67534,0.67534,0.67529,0.67531,104199998.0
2005-09-21 16:21:00,0.67527,0.67531,0.67518,0.6752,194999998.0
2005-09-21 16:22:00,0.67522,0.67522,0.6751,0.6751,129600004.0
2005-09-21 16:23:00,0.67515,0.67515,0.6751,0.67511,83900001.0
2005-09-21 16:24:00,0.67515,0.67522,0.67509,0.6752,245500001.0
2005-09-21 16:25:00,0.67522,0.67528,0.67517,0.67528,117500001.0
2005-09-21 16:26:00,0.67527,0.67529,0.67522,0.67529,111000000.0
2005-09-21 16:27:00,0.67532,0.67538,0.67528,0.67528,192900001.0
2005-09-21 16:28:00,0.67526,0.6753,0.67526,0.67526,23300000.0
2005-09-21 16:29:00,0.67525,0.67525,0.67522,0.67525,104800000.0
2005-09-21 16:30:00,0.67517,0.67517,0.67512,0.67512,55000000.0
2005-09-21 16:31:00,0.67519,0.67519,0.6751,0.6751,117899999.0
2005-09-21 16:32:00,0.67515,0.67519,0.67515,0.67519,75100001.0
2005-09-21 16:33:00,0.67519,0.67521,0.67519,0.67521,47200000.0
2005-09-21 16:34:00,0.67525,0.67525,0.6752,0.6752,92200003.0
2005-09-21 16:35:00,0.67525,0.67525,0.67518,0.67522,95199998.0
2005-09-21 16:36:00,0.67523,0.67536,0.67523,0.67529,138900003.0
2005-09-21 16:37:00,0.67528,0.67531,0.67524,0.67524,102700003.0
2005-09-21 16:38:00,0.67525,0.67526,0.67517,0.6752,130900001.0
2005-09-21 16:39:00,0.67524,0.67528,0.6752,0.67528,39900000.0
2005-09-21 16:40:00,0.67524,0.67524,0.67507,0.67515,106699999.0
2005-09-21 16:41:00,0.67515,0.67521,0.67515,0.67517,130199999.0
2005-09-21 16:42:00,0.6751,0.6751,0.67505,0.67507,21900000.0
2005-09-21 16:43:00,0.67503,0.67516,0.67503,0.67514,116500003.0
2005-09-21 16:44:00,0.67511,0.67518,0.67511,0.67516,176499997.0
2005-09-21 16:45:00,0.67511,0.67521,0.67511,0.67521,136399997.0
2005-09-21 16:46:00,0.67522,0.67522,0.67511,0.6752,137799998.0
2005-09-21 16:47:00,0.67517,0.6752,0.67514,0.67518,231399999.0
2005-09-21 16:48:00,0.67522,0.67523,0.67517,0.67521,148000003.0
2005-09-21 16:49:00,0.67521,0.67526,0.67517,0.67522,57099998.0
2005-09-21 16:50:00,0.67527,0.67527,0.67521,0.67522,192999997.0
2005-09-21 16:51:00,0.67516,0.67516,0.67507,0.67507,29500001.0
2005-09-21 16:52:00,0.67505,0.6751,0.67502,0.67507,121000003.0
2005-09-21 16:53:00,0.67512,0.67513,0.67496,0.675,174299999.0
2005-09-21 16:54:00,0.67495,0.67495,0.67485,0.67485,36600000.0
2005-09-21 16:55:00,0.67484,0.67484,0.67478,0.67478,27900000.0
2005-09-21 16:56:00,0.6747,0.67479,0.6747,0.67479,124000003.0
2005-09-21 16:57:00,0.67485,0.67485,0.6748,0.67483,225199995.0
2005-09-21 16:58:00,0.67482,0.67482,0.67475,0.67477,136200002.0
2005-09-21 16:59:00,0.67462,0.67462,0.67442,0.6745,193100000.0
2005-09-21 17:00:00,0.67445,0.67452,0.67442,0.67451,104300000.0
2005-09-21 17:01:00,0.67455,0.67455,0.67444,0.67453,128400000.0
2005-09-21 17:02:00,0.6746,0.67462,0.67456,0.67457,126999998.0
2005-09-21 17:03:00,0.67449,0.67449,0.67441,0.67447,85599998.0
2005-09-21 17:04:00,0.67453,0.67453,0.67442,0.67447,108900001.0
2005-09-21 17:05:00,0.67444,0.67456,0.67444,0.67455,198100001.0
2005-09-21 17:06:00,0.67453,0.67461,0.67453,0.67457,216899998.0
2005-09-21 17:07:00,0.67455,0.67467,0.67455,0.67467,186199997.0
2005-09-21 17:08:00,0.67468,0.67468,0.67464,0.67466,75199999.0
2005-09-21 17:09:00,0.67465,0.67467,0.6746,0.67463,117599999.0
2005-09-21 17:10:00,0.67463,0.67464,0.67455,0.67461,141299999.0
2005-09-21 17:11:00,0.67452,0.67456,0.67452,0.67456,83899999.0
2005-09-21 17:12:00,0.67453,0.67454,0.67448,0.67454,113500002.0
2005-09-21 17:13:00,0.67456,0.67462,0.67448,0.67457,191400006.0
2005-09-21 17:14:00,0.67457,0.6746,0.67455,0.6746,93300001.0
2005-09-21 17:15:00,0.67461,0.67466,0.67456,0.67463,176399998.0
2005-09-21 17:16:00,0.67466,0.6747,0.67463,0.67467,217599997.0
2005-09-21 17:17:00,0.67465,0.67467,0.67457,0.67457,186099998.0
2005-09-21 17:18:00,0.67458,0.67463,0.67458,0.67463,81399998.0
2005-09-21 17:19:00,0.67467,0.67475,0.67463,0.67463,146000000.0
2005-09-21 17:20:00,0.67465,0.67465,0.67458,0.67458,208699999.0
2005-09-21 17:21:00,0.6746,0.67465,0.67455,0.67455,178299998.0
2005-09-21 17:22:00,0.67458,0.67461,0.67454,0.67454,135400003.0
2005-09-21 17:23:00,0.67455,0.67455,0.67445,0.67445,137000002.0
2005-09-21 17:24:00,0.67452,0.67453,0.67446,0.67448,149900000.0
2005-09-21 17:25:00,0.6745,0.67454,0.67449,0.67449,44000000.0
2005-09-21 17:26:00,0.67452,0.67453,0.67448,0.67448,65999999.0
2005-09-21 17:27:00,0.67447,0.67452,0.67443,0.67443,139900001.0
2005-09-21 17:28:00,0.67443,0.67446,0.6744,0.67443,204900001.0
2005-09-21 17:29:00,0.67442,0.67443,0.67425,0.67443,144900000.0
2005-09-21 17:30:00,0.6745,0.67468,0.6745,0.67457,151199999.0
2005-09-21 17:31:00,0.67458,0.67466,0.67458,0.67463,146499998.0
2005-09-21 17:32:00,0.67466,0.6747,0.6746,0.67461,99700002.0
2005-09-21 17:33:00,0.67465,0.67465,0.67456,0.67456,88499999.0
2005-09-21 17:34:00,0.67447,0.67455,0.67447,0.67455,211499996.0
2005-09-21 17:35:00,0.67463,0.67463,0.67451,0.67455,110100001.0
2005-09-21 17:36:00,0.67452,0.67452,0.6744,0.6744,99799999.0
2005-09-21 17:37:00,0.6744,0.67445,0.67438,0.67438,133800003.0
2005-09-21 17:38:00,0.67438,0.67442,0.67438,0.67442,72600000.0
2005-09-21 17:39:00,0.67447,0.67449,0.67445,0.67449,120500000.0
2005-09-21 17:40:00,0.67451,0.6746,0.67451,0.6746,121200001.0
2005-09-21 17:41:00,0.67452,0.67452,0.67442,0.67448,136500000.0
2005-09-21 17:42:00,0.67444,0.67448,0.6744,0.6744,100400003.0
2005-09-21 17:43:00,0.6744,0.6744,0.67427,0.6743,88699998.0
2005-09-21 17:44:00,0.67432,0.67439,0.67432,0.67439,83300001.0
2005-09-21 17:45:00,0.67435,0.67436,0.6743,0.67436,232000003.0
2005-09-21 17:46:00,0.67438,0.67443,0.67435,0.67435,81299998.0
2005-09-21 17:47:00,0.67436,0.67447,0.67436,0.67446,161000001.0
2005-09-21 17:48:00,0.67441,0.67452,0.67441,0.67452,85600001.0
2005-09-21 17:49:00,0.67453,0.67453,0.67448,0.67449,143000000.0
2005-09-21 17:50:00,0.67447,0.67447,0.67438,0.67445,180900001.0
2005-09-21 17:51:00,0.67446,0.67451,0.67443,0.6745,117699996.0
2005-09-21 17:52:00,0.67455,0.67455,0.67446,0.67446,205199998.0
2005-09-21 17:53:00,0.67456,0.67456,0.67449,0.67451,88900002.0
2005-09-21 17:54:00,0.67454,0.67454,0.67448,0.67448,174299998.0
2005-09-21 17:55:00,0.67441,0.67443,0.67439,0.67443,142400001.0
2005-09-21 17:56:00,0.67443,0.67443,0.67443,0.67443,14000000.0
2005-09-21 17:57:00,0.67448,0.67461,0.67448,0.67453,175100000.0
2005-09-21 17:58:00,0.67456,0.67458,0.67453,0.67453,83200000.0
2005-09-21 17:59:00,0.67455,0.67455,0.67452,0.67452,175799999.0
2005-09-21 18:00:00,0.67427,0.67437,0.67399,0.6742,246099999.0
2005-09-21 18:01:00,0.67461,0.67471,0.67461,0.67465,1479700004.0
2005-09-21 18:02:00,0.67468,0.67475,0.67465,0.67465,1337300003.0
2005-09-21 18:03:00,0.67467,0.67478,0.67466,0.6747,1571700001.0
2005-09-21 18:04:00,0.6747,0.6748,0.6747,0.67478,792799990.0
2005-09-21 18:05:00,0.67473,0.67477,0.67467,0.67473,1231200011.0
2005-09-21 18:06:00,0.67473,0.67479,0.6747,0.67477,1893699986.0
2005-09-21 18:07:00,0.6748,0.67487,0.67472,0.67478,2130099986.0
2005-09-21 18:08:00,0.6745,0.6746,0.6745,0.6745,848900004.0
2005-09-21 18:09:00,0.67477,0.67479,0.67473,0.67477,848900004.0
2005-09-21 18:10:00,0.67477,0.67477,0.67465,0.67465,945700011.0
2005-09-21 18:11:00,0.67464,0.6747,0.67463,0.67469,1097000004.0
2005-09-21 18:12:00,0.67465,0.67471,0.67455,0.67455,988300011.0
2005-09-21 18:13:00,0.67457,0.67464,0.67457,0.67462,965000008.0
2005-09-21 18:14:00,0.67463,0.67468,0.67458,0.67461,1491699989.0
2005-09-21 18:15:00,0.6744,0.6746,0.6744,0.6746,1095499995.0
2005-09-21 18:16:00,0.67462,0.67467,0.6746,0.67465,1095499995.0
2005-09-21 18:17:00,0.67464,0.6747,0.67462,0.67462,812500006.0
2005-09-21 18:18:00,0.67463,0.67465,0.67457,0.67465,1037599998.0
2005-09-21 18:19:00,0.67465,0.67467,0.67457,0.67463,594500003.0
2005-09-21 18:20:00,0.67465,0.67473,0.6746,0.67473,489700005.0
2005-09-21 18:21:00,0.67475,0.67479,0.67464,0.67473,858000012.0
2005-09-21 18:22:00,0.67468,0.67473,0.67462,0.67462,1090799998.0
2005-09-21 18:23:00,0.6746,0.67466,0.67454,0.6746,1220299988.0
2005-09-21 18:24:00,0.6745,0.67458,0.6745,0.67452,988400004.0
2005-09-21 18:25:00,0.67453,0.67463,0.67452,0.67456,946399997.0
2005-09-21 18:26:00,0.6746,0.67468,0.67453,0.67468,976500005.0
2005-09-21 18:27:00,0.67469,0.67469,0.67461,0.67463,675499999.0
2005-09-21 18:28:00,0.67464,0.67471,0.67463,0.67465,474800003.0
2005-09-21 18:29:00,0.67464,0.67472,0.67457,0.67468,637399996.0
2005-09-21 18:30:00,0.6747,0.67471,0.67461,0.67468,887499985.0
2005-09-21 18:31:00,0.6747,0.67472,0.67461,0.67468,402500002.0
2005-09-21 18:32:00,0.6747,0.67472,0.67461,0.67465,576099994.0
2005-09-21 18:33:00,0.67466,0.67468,0.67457,0.67465,892700006.0
2005-09-21 18:34:00,0.67466,0.67471,0.67462,0.67468,1081800006.0
2005-09-21 18:35:00,0.67466,0.6747,0.67459,0.67463,476700009.0
2005-09-21 18:36:00,0.6746,0.67465,0.67456,0.67457,200500000.0
2005-09-21 18:37:00,0.67454,0.67459,0.67451,0.67456,387800003.0
2005-09-21 18:38:00,0.67455,0.67461,0.67455,0.67457,387800004.0
2005-09-21 18:39:00,0.6746,0.6746,0.67457,0.67458,447600001.0
2005-09-21 18:40:00,0.67457,0.67457,0.67448,0.67449,309099999.0
2005-09-21 18:41:00,0.67444,0.67454,0.67444,0.6745,700500002.0
2005-09-21 18:42:00,0.67449,0.67457,0.67446,0.6745,358299996.0
2005-09-21 18:43:00,0.67446,0.67449,0.67444,0.67447,407200002.0
2005-09-21 18:44:00,0.67455,0.67455,0.67443,0.67444,666499998.0
2005-09-21 18:45:00,0.67442,0.67449,0.67437,0.67445,508099993.0
2005-09-21 18:46:00,0.67452,0.67452,0.67444,0.67445,259799998.0
2005-09-21 18:47:00,0.67446,0.67446,0.67439,0.67444,252900004.0
2005-09-21 18:48:00,0.67442,0.67448,0.67437,0.67445,219800004.0
2005-09-21 18:49:00,0.6744,0.6745,0.67439,0.67445,195300000.0
2005-09-21 18:50:00,0.67442,0.67448,0.6744,0.67448,157000001.0
2005-09-21 18:51:00,0.67447,0.67447,0.67439,0.67445,334700000.0
2005-09-21 18:52:00,0.67447,0.67453,0.67446,0.6745,356400000.0
2005-09-21 18:53:00,0.6745,0.67453,0.67442,0.67442,858800003.0
2005-09-21 18:54:00,0.6745,0.67456,0.67449,0.67452,205800001.0
2005-09-21 18:55:00,0.67447,0.67453,0.67444,0.6745,661800007.0
2005-09-21 18:56:00,0.67453,0.67458,0.67451,0.67451,365400003.0
2005-09-21 18:57:00,0.67456,0.67461,0.67454,0.67454,497499998.0
2005-09-21 18:58:00,0.67451,0.67459,0.67451,0.67456,1094099998.0
2005-09-21 18:59:00,0.67454,0.67459,0.67446,0.67447,584299992.0
2005-09-21 19:00:00,0.6745,0.67455,0.6745,0.67455,505699993.0
2005-09-21 19:01:00,0.67458,0.67458,0.67456,0.67456,216100004.0
2005-09-21 19:02:00,0.67457,0.67462,0.67455,0.6746,459700002.0
2005-09-21 19:03:00,0.67459,0.67469,0.67456,0.67462,537600001.0
2005-09-21 19:04:00,0.67465,0.67468,0.67461,0.67465,286699999.0
2005-09-21 19:05:00,0.6746,0.67464,0.67455,0.67462,554899999.0
2005-09-21 19:06:00,0.67457,0.67463,0.67455,0.67457,452500003.0
2005-09-21 19:07:00,0.67462,0.67464,0.67456,0.67457,348099998.0
2005-09-21 19:08:00,0.67421,0.67439,0.67413,0.6743,1008300006.0
2005-09-21 19:09:00,0.67455,0.67466,0.67454,0.67466,609200006.0
2005-09-21 19:10:00,0.6747,0.67473,0.67466,0.6747,526300008.0
2005-09-21 19:11:00,0.67461,0.6747,0.67457,0.6747,144399997.0
2005-09-21 19:12:00,0.67464,0.67471,0.6746,0.67464,175800003.0
2005-09-21 19:13:00,0.67464,0.6747,0.67462,0.67463,308800003.0
2005-09-21 19:14:00,0.67464,0.67473,0.67462,0.67463,360699998.0
2005-09-21 19:15:00,0.67463,0.67465,0.67454,0.67462,380200002.0
2005-09-21 19:16:00,0.67465,0.67465,0.67461,0.67464,215000001.0
2005-09-21 19:17:00,0.67465,0.67465,0.67465,0.67465,396500003.0
2005-09-21 19:18:00,0.67468,0.67468,0.67421,0.67421,372700003.0
2005-09-21 19:19:00,0.67466,0.6747,0.67464,0.67469,437999997.0
2005-09-21 19:20:00,0.67466,0.6747,0.67463,0.67466,316100002.0
2005-09-21 19:21:00,0.67462,0.67465,0.67458,0.67463,288000005.0
2005-09-21 19:22:00,0.67465,0.67467,0.67463,0.67465,297499998.0
2005-09-21 19:23:00,0.67434,0.67456,0.6743,0.67435,237399997.0
2005-09-21 19:24:00,0.67465,0.67465,0.67463,0.67464,173100001.0
2005-09-21 19:25:00,0.67464,0.67472,0.67457,0.67472,157300000.0
2005-09-21 19:26:00,0.67471,0.67471,0.67464,0.67466,389300007.0
2005-09-21 19:27:00,0.67467,0.67468,0.67458,0.67465,848400003.0
2005-09-21 19:28:00,0.67462,0.67465,0.67462,0.67465,202400000.0
2005-09-21 19:29:00,0.67459,0.67465,0.67453,0.67465,536599995.0
2005-09-21 19:30:00,0.67463,0.67465,0.6746,0.67462,711800000.0
2005-09-21 19:31:00,0.67462,0.67472,0.67458,0.67465,760899999.0
2005-09-21 19:32:00,0.67466,0.67466,0.6746,0.67466,367899996.0
2005-09-21 19:33:00,0.67463,0.67465,0.6746,0.67463,281299997.0
2005-09-21 19:34:00,0.67463,0.67465,0.67463,0.67465,464200003.0
2005-09-21 19:35:00,0.67465,0.67466,0.67459,0.67461,436100001.0
2005-09-21 19:36:00,0.67465,0.67467,0.67459,0.67465,438700001.0
2005-09-21 19:37:00,0.67465,0.6747,0.67463,0.67465,216100000.0
2005-09-21 19:38:00,0.67467,0.67472,0.67464,0.67464,252599997.0
2005-09-21 19:39:00,0.67457,0.67464,0.67454,0.67454,782199995.0
2005-09-21 19:40:00,0.67447,0.67458,0.67447,0.67452,601099996.0
2005-09-21 19:41:00,0.6746,0.6746,0.67455,0.67458,490399999.0
2005-09-21 19:42:00,0.67459,0.67468,0.67459,0.67468,210400001.0
2005-09-21 19:43:00,0.67471,0.67472,0.67467,0.67467,210799995.0
2005-09-21 19:44:00,0.67462,0.67469,0.67462,0.67462,346500001.0
2005-09-21 19:45:00,0.67465,0.67465,0.6746,0.67462,463700001.0
2005-09-21 19:46:00,0.67425,0.67439,0.67422,0.67437,54200001.0
2005-09-21 19:47:00,0.67463,0.67464,0.67457,0.67463,294099997.0
2005-09-21 19:48:00,0.67468,0.67472,0.67465,0.67465,152300000.0
2005-09-21 19:49:00,0.67462,0.67465,0.67459,0.67465,288900002.0
2005-09-21 19:50:00,0.67465,0.67467,0.67462,0.67465,334800001.0
2005-09-21 19:51:00,0.67468,0.67471,0.67465,0.67465,347299992.0
2005-09-21 19:52:00,0.67469,0.67471,0.67465,0.67465,190900002.0
2005-09-21 19:53:00,0.67465,0.67468,0.67465,0.67465,85200001.0
2005-09-21 19:54:00,0.67467,0.67467,0.67463,0.67467,132300002.0
2005-09-21 19:55:00,0.67469,0.67469,0.67466,0.67466,81500000.0
2005-09-21 19:56:00,0.67465,0.6747,0.67465,0.6747,81500000.0
2005-09-21 19:57:00,0.6747,0.6747,0.67465,0.67468,545099992.0
2005-09-21 19:58:00,0.67468,0.67468,0.67462,0.67462,240900002.0
2005-09-21 19:59:00,0.67464,0.67482,0.67464,0.67474,416000001.0
2005-09-21 20:00:00,0.67485,0.67487,0.67482,0.67482,210800000.0
2005-09-21 20:01:00,0.67482,0.67482,0.67475,0.67477,203700004.0
2005-09-21 20:02:00,0.67475,0.67475,0.67467,0.67467,146599998.0
2005-09-21 20:03:00,0.6747,0.67474,0.67468,0.6747,130499999.0
2005-09-21 20:04:00,0.67471,0.67475,0.67471,0.67475,274000001.0
2005-09-21 20:05:00,0.67476,0.67479,0.67474,0.67476,200100001.0
2005-09-21 20:06:00,0.67478,0.67483,0.67478,0.67478,115799999.0
2005-09-21 20:07:00,0.67473,0.67478,0.67473,0.67475,152500000.0
2005-09-21 20:08:00,0.67475,0.67481,0.67475,0.6748,574100002.0
2005-09-21 20:09:00,0.67478,0.67485,0.67477,0.67478,166699998.0
2005-09-21 20:10:00,0.67473,0.67473,0.67468,0.67473,194200000.0
2005-09-21 20:11:00,0.67473,0.67477,0.67472,0.67475,314499997.0
2005-09-21 20:12:00,0.67476,0.67482,0.6747,0.6748,875999998.0
2005-09-21 20:13:00,0.67475,0.6748,0.67471,0.67474,462900000.0
2005-09-21 20:14:00,0.67475,0.6748,0.67475,0.67478,569699996.0
2005-09-21 20:15:00,0.6748,0.67483,0.67475,0.67477,635400003.0
2005-09-21 20:16:00,0.67478,0.67483,0.67477,0.67483,444300000.0
2005-09-21 20:17:00,0.67483,0.67486,0.67477,0.6748,52799999.0
2005-09-21 20:18:00,0.6748,0.67481,0.67476,0.67477,390099997.0
2005-09-21 20:19:00,0.67477,0.67477,0.6747,0.6747,546400005.0
2005-09-21 20:20:00,0.67474,0.67479,0.67472,0.67473,492099999.0
2005-09-21 20:21:00,0.67473,0.67475,0.6747,0.67475,122599997.0
2005-09-21 20:22:00,0.67473,0.67479,0.67472,0.67479,108900001.0
2005-09-21 20:23:00,0.67478,0.6748,0.67473,0.67475,805299995.0
2005-09-21 20:24:00,0.6747,0.67472,0.67466,0.67468,228900006.0
2005-09-21 20:25:00,0.6747,0.67475,0.67467,0.67473,468399997.0
2005-09-21 20:26:00,0.67473,0.67475,0.67465,0.67475,725199999.0
2005-09-21 20:27:00,0.67471,0.67475,0.67467,0.6747,396200004.0
2005-09-21 20:28:00,0.67472,0.67472,0.67463,0.67465,397599999.0
2005-09-21 20:29:00,0.67467,0.67472,0.67462,0.67462,648099995.0
2005-09-21 20:30:00,0.67468,0.67473,0.67463,0.67466,1773200005.0
2005-09-21 20:31:00,0.67468,0.67475,0.67465,0.6747,836800010.0
2005-09-21 20:32:00,0.67475,0.67488,0.67472,0.67477,1498700015.0
2005-09-21 20:33:00,0.67471,0.67479,0.67471,0.67478,244899999.0
2005-09-21 20:34:00,0.67437,0.67467,0.67434,0.6746,461600001.0
2005-09-21 20:35:00,0.6748,0.6748,0.67473,0.67475,245100003.0
2005-09-21 20:36:00,0.67478,0.6749,0.67478,0.6749,292100004.0
2005-09-21 20:37:00,0.67492,0.67497,0.67488,0.67492,717700001.0
2005-09-21 20:38:00,0.67487,0.67498,0.67481,0.67488,864799997.0
2005-09-21 20:39:00,0.6749,0.67499,0.67484,0.67495,436900003.0
2005-09-21 20:40:00,0.67493,0.67498,0.6748,0.67498,328800005.0
2005-09-21 20:41:00,0.67501,0.67502,0.67494,0.67495,507900006.0
2005-09-21 20:42:00,0.67498,0.675,0.67498,0.675,77999998.0
2005-09-21 20:43:00,0.67499,0.67499,0.67485,0.67485,629299997.0
2005-09-21 20:44:00,0.67486,0.67486,0.67474,0.67475,976200004.0
2005-09-21 20:45:00,0.67473,0.6748,0.67473,0.67477,467899994.0
2005-09-21 20:46:00,0.67477,0.67478,0.67471,0.67476,214300003.0
2005-09-21 20:47:00,0.67476,0.6748,0.67467,0.67467,585100003.0
2005-09-21 20:48:00,0.67465,0.67473,0.67463,0.67465,741600011.0
2005-09-21 20:49:00,0.67467,0.67473,0.67466,0.6747,315300000.0
2005-09-21 20:50:00,0.67471,0.67475,0.67466,0.67473,1364799996.0
2005-09-21 20:51:00,0.67469,0.67475,0.67466,0.67472,468800006.0
2005-09-21 20:52:00,0.67473,0.67473,0.67462,0.67464,497499992.0
2005-09-21 20:53:00,0.67465,0.67466,0.67457,0.67461,837699995.0
2005-09-21 20:54:00,0.67463,0.67464,0.67453,0.67464,658099996.0
2005-09-21 20:55:00,0.67463,0.67463,0.67455,0.67461,375900004.0
2005-09-21 20:56:00,0.67463,0.67465,0.67455,0.6746,1008400001.0
2005-09-21 20:57:00,0.67457,0.67463,0.67457,0.6746,1375899993.0
2005-09-21 20:58:00,0.67459,0.67469,0.67453,0.6746,709800004.0
2005-09-21 20:59:00,0.67459,0.6746,0.67446,0.67446,1677500005.0
2005-09-21 21:00:00,0.67454,0.67464,0.67448,0.67455,1656400016.0
2005-09-21 21:01:00,0.67453,0.67462,0.67452,0.6746,1274700010.0
2005-09-21 21:02:00,0.6746,0.6746,0.67455,0.67457,463600002.0
2005-09-21 21:03:00,0.67457,0.67467,0.67456,0.67461,567600002.0
2005-09-21 21:04:00,0.67462,0.67463,0.6746,0.67462,528900003.0
2005-09-21 21:05:00,0.6746,0.67465,0.67454,0.67463,535500000.0
2005-09-21 21:06:00,0.67465,0.6747,0.67462,0.67462,631600004.0
2005-09-21 21:07:00,0.67461,0.67468,0.6746,0.6746,109499999.0
2005-09-21 21:08:00,0.67462,0.67465,0.67458,0.67462,66300000.0
2005-09-21 21:09:00,0.67465,0.67467,0.67462,0.67465,292500003.0
2005-09-21 21:10:00,0.67465,0.67465,0.6746,0.6746,96400002.0
2005-09-21 21:11:00,0.67461,0.67465,0.67461,0.67465,218200003.0
2005-09-21 21:12:00,0.67462,0.67465,0.67462,0.67465,112699998.0
2005-09-21 21:13:00,0.67466,0.6747,0.67462,0.67462,314199997.0
2005-09-21 21:14:00,0.67409,0.6746,0.67401,0.67439,628899992.0
2005-09-21 21:15:00,0.67461,0.67461,0.67455,0.67457,423399995.0
2005-09-21 21:16:00,0.67463,0.67467,0.6746,0.67467,409799999.0
2005-09-21 21:17:00,0.67442,0.67454,0.67431,0.67454,247100001.0
2005-09-21 21:18:00,0.67465,0.67466,0.67459,0.6746,108399997.0
2005-09-21 21:19:00,0.6745,0.67457,0.6742,0.67431,760399993.0
2005-09-21 21:20:00,0.67461,0.67465,0.67458,0.67462,971599993.0
2005-09-21 21:21:00,0.67465,0.67466,0.6746,0.6746,329500003.0
2005-09-21 21:22:00,0.67465,0.67467,0.67462,0.67467,921900003.0
2005-09-21 21:23:00,0.67418,0.67451,0.67418,0.67443,231800001.0
2005-09-21 21:24:00,0.67463,0.67463,0.6745,0.6745,150100003.0
2005-09-21 21:25:00,0.67432,0.67445,0.67426,0.67426,220099999.0
2005-09-21 21:26:00,0.67403,0.6744,0.67399,0.67435,92600000.0
2005-09-21 21:27:00,0.67445,0.67455,0.67427,0.67441,130199999.0
2005-09-21 21:28:00,0.67419,0.67454,0.67419,0.67434,288000003.0
2005-09-21 21:29:00,0.67432,0.67458,0.67424,0.67436,177199999.0
2005-09-21 21:30:00,0.67435,0.67442,0.67421,0.67422,256200001.0
2005-09-21 21:31:00,0.67454,0.67461,0.67454,0.67458,164300001.0
2005-09-21 21:32:00,0.67458,0.67464,0.67458,0.67464,541800004.0
2005-09-21 21:33:00,0.67463,0.67463,0.67456,0.67463,461399998.0
2005-09-21 21:34:00,0.67462,0.67463,0.67457,0.67457,740399992.0
2005-09-21 21:35:00,0.67462,0.67467,0.67458,0.67463,115000001.0
2005-09-21 21:36:00,0.67463,0.67465,0.6746,0.6746,98200002.0
2005-09-21 21:37:00,0.67465,0.67465,0.67463,0.67465,320299998.0
2005-09-21 21:38:00,0.67461,0.67465,0.67457,0.67465,83099999.0
2005-09-21 21:39:00,0.67459,0.67469,0.67459,0.67468,135399999.0
2005-09-21 21:40:00,0.67462,0.67467,0.67462,0.67462,267000001.0
2005-09-21 21:41:00,0.67461,0.67468,0.6746,0.67468,50800001.0
2005-09-21 21:42:00,0.67465,0.67465,0.67462,0.67465,268699996.0
2005-09-21 21:43:00,0.67462,0.67469,0.67457,0.67463,262200003.0
2005-09-21 21:44:00,0.67463,0.67465,0.67463,0.67465,466100000.0
2005-09-21 21:45:00,0.67466,0.6747,0.67466,0.6747,82700001.0
2005-09-21 21:46:00,0.67446,0.6746,0.67422,0.67444,507399992.0
2005-09-21 21:47:00,0.6747,0.67471,0.67466,0.67466,395699996.0
2005-09-21 21:48:00,0.67467,0.6747,0.67465,0.67465,174799997.0
2005-09-21 21:49:00,0.67463,0.67469,0.67463,0.67469,130100001.0
2005-09-21 21:50:00,0.67466,0.6747,0.67463,0.6747,105800001.0
2005-09-21 21:51:00,0.6747,0.6747,0.67463,0.67463,393999998.0
2005-09-21 21:52:00,0.67427,0.67448,0.67427,0.67433,203099998.0
2005-09-21 21:53:00,0.67464,0.67464,0.67457,0.67457,72500002.0
2005-09-21 21:54:00,0.6742,0.67456,0.67412,0.67448,324400001.0
2005-09-21 21:55:00,0.67459,0.6747,0.67459,0.67465,215900000.0
2005-09-21 21:56:00,0.67414,0.67434,0.67409,0.67434,170700000.0
2005-09-21 21:57:00,0.67445,0.67452,0.67431,0.67446,282699998.0
2005-09-21 21:58:00,0.67465,0.67467,0.6746,0.67467,162599998.0
2005-09-21 21:59:00,0.67469,0.67472,0.67461,0.67472,247600001.0
2005-09-21 22:00:00,0.6747,0.6747,0.67465,0.67468,101800002.0
2005-09-21 22:01:00,0.6747,0.67473,0.67465,0.6747,326499999.0
2005-09-21 22:02:00,0.67471,0.67476,0.6747,0.6747,422400002.0
2005-09-21 22:03:00,0.67472,0.67488,0.67472,0.67488,399499996.0
2005-09-21 22:04:00,0.6749,0.6749,0.6748,0.67481,285200002.0
2005-09-21 22:05:00,0.67475,0.67483,0.67475,0.67482,155799997.0
2005-09-21 22:06:00,0.67433,0.67478,0.67429,0.67475,156699997.0
2005-09-21 22:07:00,0.6748,0.67488,0.6748,0.67488,86799999.0
2005-09-21 22:08:00,0.67488,0.67493,0.67482,0.67489,242900003.0
2005-09-21 22:09:00,0.67491,0.67493,0.67486,0.67493,134900000.0
2005-09-21 22:10:00,0.67492,0.67495,0.67488,0.67489,102200002.0
2005-09-21 22:11:00,0.67491,0.67493,0.6749,0.67492,215299996.0
2005-09-21 22:12:00,0.67493,0.67495,0.6749,0.67492,512600006.0
2005-09-21 22:13:00,0.67491,0.67492,0.67489,0.67492,98900000.0
2005-09-21 22:14:00,0.67492,0.67498,0.67492,0.67495,176100000.0
2005-09-21 22:15:00,0.67497,0.67504,0.67494,0.67497,459900003.0
2005-09-21 22:16:00,0.67495,0.67497,0.6749,0.67497,657699998.0
2005-09-21 22:17:00,0.67499,0.67499,0.67495,0.67497,169900000.0
2005-09-21 22:18:00,0.67498,0.67498,0.67497,0.67497,87800000.0
2005-09-21 22:19:00,0.67495,0.67495,0.6749,0.67492,146200002.0
2005-09-21 22:20:00,0.67495,0.67495,0.67493,0.67494,157799997.0
2005-09-21 22:21:00,0.67495,0.67503,0.67495,0.67503,466099998.0
2005-09-21 22:22:00,0.67502,0.67504,0.67497,0.675,353999997.0
2005-09-21 22:23:00,0.67498,0.67507,0.67492,0.67492,386799997.0
2005-09-21 22:24:00,0.67495,0.67501,0.67494,0.67497,292400001.0
2005-09-21 22:25:00,0.67495,0.67499,0.67491,0.67497,314500000.0
2005-09-21 22:26:00,0.67496,0.67499,0.67492,0.67492,354599998.0
2005-09-21 22:27:00,0.67494,0.67501,0.67494,0.67501,137400001.0
2005-09-21 22:28:00,0.675,0.67502,0.67496,0.67499,273100009.0
2005-09-21 22:29:00,0.67507,0.6751,0.67505,0.67505,410199998.0
2005-09-21 22:30:00,0.67507,0.67507,0.67503,0.67503,160200002.0
2005-09-21 22:31:00,0.67502,0.67502,0.67497,0.67499,132600000.0
2005-09-21 22:32:00,0.67502,0.67502,0.67493,0.67499,246900001.0
2005-09-21 22:33:00,0.675,0.67505,0.675,0.67503,121799996.0
2005-09-21 22:34:00,0.67503,0.67503,0.675,0.675,342200003.0
2005-09-21 22:35:00,0.675,0.67503,0.67495,0.67503,174300003.0
2005-09-21 22:36:00,0.67505,0.67508,0.67501,0.67501,173899996.0
2005-09-21 22:37:00,0.675,0.675,0.67495,0.67495,248600006.0
2005-09-21 22:38:00,0.67499,0.67501,0.67499,0.67501,33400000.0
2005-09-21 22:39:00,0.67502,0.67507,0.67501,0.67503,323299996.0
2005-09-21 22:40:00,0.67501,0.67505,0.675,0.67504,480400002.0
2005-09-21 22:41:00,0.67505,0.67509,0.67505,0.67507,219600001.0
2005-09-21 22:42:00,0.67497,0.67502,0.67497,0.675,309099997.0
2005-09-21 22:43:00,0.67501,0.67504,0.67499,0.67504,152699998.0
2005-09-21 22:44:00,0.67507,0.67508,0.67505,0.67507,184600001.0
2005-09-21 22:45:00,0.67508,0.67508,0.67502,0.67502,148000000.0
2005-09-21 22:46:00,0.67506,0.67507,0.675,0.67505,216999997.0
2005-09-21 22:47:00,0.6751,0.67514,0.67505,0.67505,201900002.0
2005-09-21 22:48:00,0.67452,0.67483,0.67447,0.67483,292600001.0
2005-09-21 22:49:00,0.67515,0.67519,0.67511,0.67511,105499999.0
2005-09-21 22:50:00,0.6751,0.67512,0.67507,0.67507,53600001.0
2005-09-21 22:51:00,0.67508,0.67508,0.67503,0.67503,127100000.0
2005-09-21 22:52:00,0.67503,0.67505,0.67503,0.67505,145099999.0
2005-09-21 22:53:00,0.6751,0.67517,0.67508,0.6751,83800000.0
2005-09-21 22:54:00,0.67508,0.6751,0.67503,0.67503,111100002.0
2005-09-21 22:55:00,0.67496,0.67496,0.67484,0.67485,160700001.0
2005-09-21 22:56:00,0.67486,0.67487,0.67479,0.67483,153499997.0
2005-09-21 22:57:00,0.67485,0.67486,0.6748,0.67484,295299999.0
2005-09-21 22:58:00,0.6748,0.67483,0.67471,0.67475,330600004.0
2005-09-21 22:59:00,0.67472,0.67472,0.67455,0.67455,282199999.0
2005-09-21 23:00:00,0.67425,0.67463,0.67425,0.67452,110400000.0
2005-09-21 23:01:00,0.67468,0.67474,0.67454,0.67464,132300001.0
2005-09-21 23:02:00,0.67463,0.67478,0.67454,0.67473,191500005.0
2005-09-21 23:03:00,0.6748,0.67482,0.67457,0.67469,135900001.0
2005-09-21 23:04:00,0.6746,0.67488,0.6746,0.67485,120899998.0
2005-09-21 23:05:00,0.67477,0.67477,0.6745,0.67469,82300000.0
2005-09-21 23:06:00,0.67441,0.67475,0.67441,0.67459,139599997.0
2005-09-21 23:07:00,0.67453,0.67467,0.67452,0.67459,100100001.0
2005-09-21 23:08:00,0.67478,0.67478,0.67445,0.67451,158000001.0
2005-09-21 23:09:00,0.6744,0.67465,0.67436,0.67455,204200002.0
2005-09-21 23:10:00,0.6743,0.67472,0.6743,0.67468,83700002.0
2005-09-21 23:11:00,0.67456,0.67475,0.67446,0.67454,143599999.0
2005-09-21 23:12:00,0.6742,0.67468,0.67418,0.67466,138599998.0
2005-09-21 23:13:00,0.67457,0.67486,0.67456,0.67467,223900001.0
2005-09-21 23:14:00,0.67453,0.67469,0.6745,0.67456,161000001.0
2005-09-21 23:15:00,0.67458,0.67478,0.67458,0.67464,170399999.0
2005-09-21 23:16:00,0.67436,0.67462,0.67436,0.67453,155499994.0
2005-09-21 23:17:00,0.67465,0.67476,0.67452,0.67465,272300003.0
2005-09-21 23:18:00,0.67441,0.67477,0.67441,0.67453,64900001.0
2005-09-21 23:19:00,0.67462,0.67477,0.67447,0.67477,238800001.0
2005-09-21 23:20:00,0.67466,0.6748,0.67459,0.67478,199699997.0
2005-09-21 23:21:00,0.67473,0.67473,0.67456,0.67472,113500001.0
2005-09-21 23:22:00,0.67433,0.6748,0.67432,0.67461,56600001.0
2005-09-21 23:23:00,0.67476,0.67488,0.67476,0.67486,312400004.0
2005-09-21 23:24:00,0.67491,0.67491,0.67483,0.67483,63100001.0
2005-09-21 23:25:00,0.6748,0.67485,0.6748,0.67485,53700002.0
2005-09-21 23:26:00,0.67482,0.67485,0.67482,0.67485,221800000.0
2005-09-21 23:27:00,0.67482,0.67482,0.67482,0.67482,42400002.0
2005-09-21 23:28:00,0.67488,0.67488,0.67485,0.67485,12000000.0
2005-09-21 23:29:00,0.67483,0.67488,0.6748,0.6748,91799999.0
2005-09-21 23:30:00,0.67484,0.67497,0.67484,0.6749,168800002.0
2005-09-21 23:31:00,0.67498,0.67502,0.67494,0.67497,230200002.0
2005-09-21 23:32:00,0.67499,0.67499,0.67437,0.67484,237599998.0
2005-09-21 23:33:00,0.67498,0.67498,0.6749,0.67495,217799997.0
2005-09-21 23:34:00,0.67495,0.67495,0.6749,0.67492,121400002.0
2005-09-21 23:35:00,0.67495,0.675,0.67494,0.67497,135299999.0
2005-09-21 23:36:00,0.67492,0.67492,0.6749,0.6749,66200000.0
2005-09-21 23:37:00,0.67491,0.67493,0.67488,0.67491,165199995.0
2005-09-21 23:38:00,0.67491,0.67499,0.67491,0.67495,242300002.0
2005-09-21 23:39:00,0.67496,0.67497,0.67493,0.67495,121700001.0
2005-09-21 23:40:00,0.67497,0.67497,0.67496,0.67496,31200000.0
2005-09-21 23:41:00,0.675,0.675,0.67495,0.67495,32800001.0
2005-09-21 23:42:00,0.67502,0.67504,0.67499,0.675,46499999.0
2005-09-21 23:43:00,0.67504,0.67504,0.67497,0.67497,127599999.0
2005-09-21 23:44:00,0.67495,0.67508,0.67495,0.67508,106900003.0
2005-09-21 23:45:00,0.67508,0.67508,0.67498,0.675,87100002.0
2005-09-21 23:46:00,0.67499,0.675,0.67492,0.67492,104600001.0
2005-09-21 23:47:00,0.67494,0.67494,0.67487,0.67492,117699996.0
2005-09-21 23:48:00,0.67497,0.67501,0.67497,0.67501,115100000.0
2005-09-21 23:49:00,0.67496,0.67496,0.67451,0.67495,125800001.0
2005-09-21 23:50:00,0.67486,0.67486,0.67446,0.67447,94900001.0
2005-09-21 23:51:00,0.6746,0.67464,0.67456,0.67456,143600002.0
2005-09-21 23:52:00,0.67456,0.67474,0.67456,0.6747,111000001.0
2005-09-21 23:53:00,0.67468,0.6748,0.67468,0.67476,121900001.0
2005-09-21 23:54:00,0.67486,0.67486,0.67453,0.67473,70900000.0
2005-09-21 23:55:00,0.67503,0.67503,0.67457,0.6747,167899998.0
2005-09-21 23:56:00,0.67467,0.67472,0.67443,0.67472,122900000.0
2005-09-21 23:57:00,0.6748,0.67483,0.67467,0.67467,166599997.0
2005-09-21 23:58:00,0.67473,0.6748,0.67448,0.67476,81200001.0
2005-09-21 23:59:00,0.67467,0.67468,0.67465,0.67466,176400004.0
2005-09-22 00:00:00,0.6746,0.67476,0.6746,0.6747,77000001.0
2005-09-22 00:01:00,0.67471,0.67484,0.67468,0.67484,197500002.0
2005-09-22 00:02:00,0.67479,0.67479,0.67471,0.67471,5600000.0
2005-09-22 00:03:00,0.67468,0.67468,0.67467,0.67467,82199999.0
2005-09-22 00:04:00,0.67465,0.67465,0.67465,0.67465,8800000.0
2005-09-22 00:05:00,0.67462,0.67469,0.67462,0.67469,156900000.0
2005-09-22 00:06:00,0.67468,0.6747,0.67465,0.67466,160899995.0
2005-09-22 00:07:00,0.67463,0.67471,0.67463,0.67468,139100002.0
2005-09-22 00:08:00,0.67473,0.67475,0.67467,0.67472,285899996.0
2005-09-22 00:09:00,0.67472,0.67473,0.67471,0.67472,80100000.0
2005-09-22 00:10:00,0.67475,0.67475,0.6747,0.6747,113099999.0
2005-09-22 00:11:00,0.67473,0.67473,0.67463,0.67463,51800000.0
2005-09-22 00:12:00,0.67472,0.67472,0.67469,0.67469,136000000.0
2005-09-22 00:13:00,0.67466,0.67467,0.67465,0.67467,47100002.0
2005-09-22 00:14:00,0.67433,0.67451,0.67433,0.67445,145899996.0
2005-09-22 00:15:00,0.67463,0.67465,0.67458,0.67461,91699999.0
2005-09-22 00:16:00,0.6746,0.6747,0.6746,0.6747,94599998.0
2005-09-22 00:17:00,0.6744,0.67448,0.67431,0.67444,195699997.0
2005-09-22 00:18:00,0.67467,0.67474,0.67467,0.67474,185199996.0
2005-09-22 00:19:00,0.67473,0.67473,0.67467,0.67467,18300000.0
2005-09-22 00:20:00,0.67468,0.67477,0.67468,0.67477,78200002.0
2005-09-22 00:21:00,0.67479,0.67479,0.67475,0.67477,47600001.0
2005-09-22 00:22:00,0.67476,0.67485,0.67473,0.67485,119799995.0
2005-09-22 00:23:00,0.67482,0.67485,0.67476,0.67485,100500003.0
2005-09-22 00:24:00,0.67483,0.67483,0.67475,0.67477,137300002.0
2005-09-22 00:25:00,0.67482,0.67483,0.67475,0.67475,117100001.0
2005-09-22 00:26:00,0.67442,0.67456,0.67442,0.67456,89600000.0
2005-09-22 00:27:00,0.67479,0.67479,0.67466,0.67475,152200000.0
2005-09-22 00:28:00,0.67443,0.67454,0.6744,0.67447,98400000.0
2005-09-22 00:29:00,0.67482,0.67486,0.67479,0.67482,88500000.0
2005-09-22 00:30:00,0.67489,0.67496,0.67485,0.67494,249499996.0
2005-09-22 00:31:00,0.67493,0.67495,0.67493,0.67495,71100003.0
2005-09-22 00:32:00,0.67497,0.67505,0.67496,0.67505,60600000.0
2005-09-22 00:33:00,0.675,0.67505,0.675,0.67505,158700000.0
2005-09-22 00:34:00,0.675,0.67508,0.67499,0.67508,253699998.0
2005-09-22 00:35:00,0.67505,0.67511,0.67502,0.67504,113000000.0
2005-09-22 00:36:00,0.67505,0.67505,0.67505,0.67505,23100000.0
2005-09-22 00:37:00,0.67508,0.67508,0.67504,0.67504,41699999.0
2005-09-22 00:38:00,0.67503,0.67503,0.67497,0.67502,90199999.0
2005-09-22 00:39:00,0.67508,0.6751,0.67502,0.67503,95300001.0
2005-09-22 00:40:00,0.675,0.675,0.67493,0.67495,89999999.0
2005-09-22 00:41:00,0.675,0.675,0.67492,0.67495,300499996.0
2005-09-22 00:42:00,0.67488,0.67496,0.67487,0.67495,125199998.0
2005-09-22 00:43:00,0.67498,0.67499,0.6749,0.67497,109300000.0
2005-09-22 00:44:00,0.67503,0.67503,0.67485,0.67495,103799998.0
2005-09-22 00:45:00,0.67493,0.675,0.67493,0.67498,179800004.0
2005-09-22 00:46:00,0.67498,0.675,0.6749,0.675,131200000.0
2005-09-22 00:47:00,0.67503,0.67509,0.67503,0.67509,71700000.0
2005-09-22 00:48:00,0.67497,0.67499,0.6746,0.67481,149000000.0
2005-09-22 00:49:00,0.67508,0.67508,0.67496,0.67502,96000002.0
2005-09-22 00:50:00,0.67512,0.67514,0.67509,0.67509,253699993.0
2005-09-22 00:51:00,0.67511,0.67511,0.67501,0.67507,135700003.0
2005-09-22 00:52:00,0.67503,0.67505,0.675,0.675,30800000.0
2005-09-22 00:53:00,0.675,0.67507,0.675,0.67507,47000000.0
2005-09-22 00:54:00,0.67507,0.67507,0.67502,0.67505,79600002.0
2005-09-22 00:55:00,0.67512,0.67516,0.67512,0.67516,70900000.0
2005-09-22 00:56:00,0.67516,0.67522,0.67512,0.67517,166099997.0
2005-09-22 00:57:00,0.67485,0.67501,0.67477,0.67489,147699999.0
2005-09-22 00:58:00,0.67511,0.67511,0.67511,0.67511,5600000.0
2005-09-22 00:59:00,0.6751,0.67517,0.6751,0.67517,35200000.0
2005-09-22 01:00:00,0.67519,0.67519,0.67512,0.67512,179600006.0
2005-09-22 01:01:00,0.6752,0.6752,0.6751,0.6751,121100003.0
2005-09-22 01:02:00,0.67508,0.67514,0.67508,0.67512,184200000.0
2005-09-22 01:03:00,0.675,0.67504,0.67497,0.675,213100002.0
2005-09-22 01:04:00,0.67503,0.67505,0.67499,0.67502,152399999.0
2005-09-22 01:05:00,0.67501,0.67507,0.67501,0.67505,138700002.0
2005-09-22 01:06:00,0.67506,0.67507,0.675,0.67504,166299998.0
2005-09-22 01:07:00,0.675,0.67504,0.67493,0.67493,84700001.0
2005-09-22 01:08:00,0.67493,0.67493,0.67488,0.67488,163100002.0
2005-09-22 01:09:00,0.6749,0.67497,0.67486,0.67486,175400004.0
2005-09-22 01:10:00,0.6749,0.6749,0.67485,0.67488,299199998.0
2005-09-22 01:11:00,0.67487,0.6749,0.67484,0.67488,113100000.0
2005-09-22 01:12:00,0.67491,0.67506,0.67491,0.67506,71000000.0
2005-09-22 01:13:00,0.67503,0.67504,0.67495,0.67504,107099998.0
2005-09-22 01:14:00,0.67495,0.67499,0.6746,0.67467,63600001.0
2005-09-22 01:15:00,0.67494,0.67494,0.67482,0.67483,137700001.0
2005-09-22 01:16:00,0.67481,0.67484,0.67478,0.67484,147000002.0
2005-09-22 01:17:00,0.67485,0.67485,0.67482,0.67482,59800000.0
2005-09-22 01:18:00,0.67486,0.67493,0.67483,0.67493,279000001.0
2005-09-22 01:19:00,0.67493,0.67494,0.67489,0.67494,122400002.0
2005-09-22 01:20:00,0.67495,0.67495,0.6749,0.67495,156900002.0
2005-09-22 01:21:00,0.67455,0.67465,0.67453,0.67462,213999998.0
2005-09-22 01:22:00,0.67491,0.67496,0.67489,0.67492,219800002.0
2005-09-22 01:23:00,0.67495,0.67495,0.67492,0.67492,27100000.0
2005-09-22 01:24:00,0.67431,0.67475,0.67431,0.67473,137300001.0
2005-09-22 01:25:00,0.675,0.6751,0.675,0.6751,27300001.0
2005-09-22 01:26:00,0.67515,0.67515,0.6751,0.6751,35300000.0
2005-09-22 01:27:00,0.67517,0.6752,0.67514,0.67515,130400002.0
2005-09-22 01:28:00,0.67522,0.67523,0.67518,0.67518,176699999.0
2005-09-22 01:29:00,0.67514,0.67514,0.67499,0.67509,95800000.0
2005-09-22 01:30:00,0.6751,0.67513,0.6751,0.67513,43899998.0
2005-09-22 01:31:00,0.6751,0.67515,0.6751,0.67515,195200004.0
2005-09-22 01:32:00,0.67515,0.6753,0.67515,0.67522,91000001.0
2005-09-22 01:33:00,0.6752,0.67526,0.6752,0.67525,59400000.0
2005-09-22 01:34:00,0.67527,0.67528,0.67523,0.67523,75200000.0
2005-09-22 01:35:00,0.67523,0.67524,0.67516,0.67516,137000001.0
2005-09-22 01:36:00,0.67522,0.67526,0.67519,0.67519,141300002.0
2005-09-22 01:37:00,0.67516,0.67523,0.67514,0.67523,102899998.0
2005-09-22 01:38:00,0.67521,0.67526,0.67515,0.67522,120700001.0
2005-09-22 01:39:00,0.67525,0.67525,0.67519,0.67523,152100002.0
2005-09-22 01:40:00,0.67517,0.6752,0.67517,0.67518,181099999.0
2005-09-22 01:41:00,0.67518,0.67518,0.67516,0.67517,104400000.0
2005-09-22 01:42:00,0.67516,0.67521,0.67512,0.6752,86300002.0
2005-09-22 01:43:00,0.67526,0.67535,0.67526,0.67528,315900001.0
2005-09-22 01:44:00,0.67535,0.67553,0.67533,0.67553,145300001.0
2005-09-22 01:45:00,0.6758,0.67606,0.67572,0.67606,252799998.0
2005-09-22 01:46:00,0.67611,0.67621,0.67611,0.67615,175400002.0
2005-09-22 01:47:00,0.67619,0.67628,0.67613,0.67628,159900001.0
2005-09-22 01:48:00,0.67616,0.67616,0.67607,0.6761,209099998.0
2005-09-22 01:49:00,0.67609,0.67615,0.67605,0.67611,184399999.0
2005-09-22 01:50:00,0.67613,0.67631,0.67612,0.67612,195699997.0
2005-09-22 01:51:00,0.67617,0.67629,0.67617,0.67619,155499999.0
2005-09-22 01:52:00,0.67616,0.67616,0.67609,0.6761,126899998.0
2005-09-22 01:53:00,0.67607,0.67615,0.67604,0.67613,134899998.0
2005-09-22 01:54:00,0.67615,0.67622,0.67607,0.67612,169499997.0
2005-09-22 01:55:00,0.67612,0.67614,0.67607,0.67608,113500002.0
2005-09-22 01:56:00,0.67607,0.6761,0.67605,0.67608,137200003.0
2005-09-22 01:57:00,0.67608,0.67613,0.67608,0.67611,94299997.0
2005-09-22 01:58:00,0.6761,0.67612,0.67607,0.67607,260399996.0
2005-09-22 01:59:00,0.67608,0.67615,0.67608,0.67609,136500000.0
2005-09-22 02:00:00,0.67605,0.67612,0.67604,0.67604,135300001.0
2005-09-22 02:01:00,0.67612,0.67624,0.67612,0.67613,191399994.0
2005-09-22 02:02:00,0.67602,0.67612,0.67602,0.6761,200499998.0
2005-09-22 02:03:00,0.67608,0.67616,0.67604,0.67604,247499996.0
2005-09-22 02:04:00,0.67609,0.67616,0.67605,0.67616,110000002.0
2005-09-22 02:05:00,0.67618,0.67618,0.67605,0.67614,121199998.0
2005-09-22 02:06:00,0.67614,0.67625,0.67614,0.67619,109400001.0
2005-09-22 02:07:00,0.67623,0.67628,0.67617,0.67626,267100002.0
2005-09-22 02:08:00,0.67626,0.67627,0.67617,0.67617,100300000.0
2005-09-22 02:09:00,0.67621,0.67621,0.6761,0.6761,101800002.0
2005-09-22 02:10:00,0.67607,0.67619,0.67605,0.67619,149000002.0
2005-09-22 02:11:00,0.67622,0.67627,0.67615,0.67627,108400001.0
2005-09-22 02:12:00,0.67623,0.67623,0.67619,0.67619,54599999.0
2005-09-22 02:13:00,0.67609,0.67621,0.67609,0.67617,110200000.0
2005-09-22 02:14:00,0.67618,0.67618,0.67581,0.67581,165400003.0
2005-09-22 02:15:00,0.67586,0.67596,0.67586,0.67588,159700000.0
2005-09-22 02:16:00,0.67582,0.67583,0.67572,0.67574,178700005.0
2005-09-22 02:17:00,0.67572,0.67574,0.67572,0.67572,108300001.0
2005-09-22 02:18:00,0.67576,0.67576,0.67564,0.67571,181200002.0
2005-09-22 02:19:00,0.6757,0.6757,0.67564,0.67566,112799999.0
2005-09-22 02:20:00,0.67568,0.67575,0.67562,0.67565,201099998.0
2005-09-22 02:21:00,0.67565,0.67572,0.67561,0.67561,138000001.0
2005-09-22 02:22:00,0.67564,0.67573,0.67564,0.67573,76500002.0
2005-09-22 02:23:00,0.67571,0.67576,0.67567,0.67576,163900002.0
2005-09-22 02:24:00,0.67575,0.67582,0.67566,0.6757,262199999.0
2005-09-22 02:25:00,0.67568,0.67569,0.67563,0.67568,138199996.0
2005-09-22 02:26:00,0.67571,0.67572,0.6757,0.67572,125399999.0
2005-09-22 02:27:00,0.67572,0.67587,0.67572,0.67585,194799999.0
2005-09-22 02:28:00,0.67595,0.67595,0.67585,0.67585,197399998.0
2005-09-22 02:29:00,0.67591,0.67599,0.67591,0.67597,103700001.0
2005-09-22 02:30:00,0.6759,0.6759,0.67574,0.67574,121199999.0
2005-09-22 02:31:00,0.67569,0.67589,0.67569,0.67573,140199998.0
2005-09-22 02:32:00,0.67577,0.67583,0.67576,0.67583,52200000.0
2005-09-22 02:33:00,0.67585,0.67589,0.67585,0.67589,75100001.0
2005-09-22 02:34:00,0.67586,0.67586,0.67581,0.67585,120599997.0
2005-09-22 02:35:00,0.67581,0.67581,0.67561,0.67578,244900000.0
2005-09-22 02:36:00,0.67577,0.67581,0.67572,0.67575,118900000.0
2005-09-22 02:37:00,0.67575,0.67583,0.67575,0.6758,103600002.0
2005-09-22 02:38:00,0.67579,0.67579,0.67571,0.67573,150499998.0
2005-09-22 02:39:00,0.67572,0.67579,0.67571,0.67578,181399998.0
2005-09-22 02:40:00,0.67578,0.67578,0.67569,0.67572,81800001.0
2005-09-22 02:41:00,0.67565,0.67579,0.67565,0.67576,93500001.0
2005-09-22 02:42:00,0.6758,0.67586,0.67571,0.67571,97100003.0
2005-09-22 02:43:00,0.67572,0.67585,0.67563,0.67585,60700000.0
2005-09-22 02:44:00,0.67579,0.67579,0.67557,0.67561,71500001.0
2005-09-22 02:45:00,0.67556,0.67565,0.67556,0.67565,109600003.0
2005-09-22 02:46:00,0.67566,0.67575,0.67566,0.67575,118999997.0
2005-09-22 02:47:00,0.67579,0.67579,0.67573,0.67573,81800002.0
2005-09-22 02:48:00,0.67577,0.67577,0.67574,0.67574,64399999.0
2005-09-22 02:49:00,0.67578,0.67578,0.67571,0.67573,103699999.0
2005-09-22 02:50:00,0.67573,0.67588,0.67573,0.67588,171899995.0
2005-09-22 02:51:00,0.67588,0.67588,0.67582,0.67583,76599999.0
2005-09-22 02:52:00,0.6758,0.67587,0.67574,0.67587,114600002.0
2005-09-22 02:53:00,0.67588,0.67588,0.67581,0.67588,89700001.0
2005-09-22 02:54:00,0.67592,0.67599,0.67591,0.67596,77199998.0
2005-09-22 02:55:00,0.67594,0.67594,0.67586,0.67588,142899999.0
2005-09-22 02:56:00,0.67585,0.67586,0.67578,0.67578,93299997.0
2005-09-22 02:57:00,0.67574,0.67585,0.67574,0.67581,162100000.0
2005-09-22 02:58:00,0.67584,0.67591,0.67584,0.67585,110100002.0
2005-09-22 02:59:00,0.67578,0.6758,0.67575,0.67578,78900001.0
2005-09-22 03:00:00,0.6758,0.6758,0.67578,0.67578,30300000.0
2005-09-22 03:01:00,0.6758,0.67585,0.6758,0.67582,111199999.0
2005-09-22 03:02:00,0.67584,0.67584,0.67576,0.67583,125400002.0
2005-09-22 03:03:00,0.67582,0.67585,0.67577,0.67577,125200002.0
2005-09-22 03:04:00,0.67578,0.67584,0.67578,0.67579,178299999.0
2005-09-22 03:05:00,0.67584,0.67589,0.67583,0.67588,242000000.0
2005-09-22 03:06:00,0.67583,0.67585,0.67575,0.67585,232300005.0
2005-09-22 03:07:00,0.67577,0.6758,0.67575,0.6758,121399997.0
2005-09-22 03:08:00,0.67576,0.67581,0.67573,0.67581,57399999.0
2005-09-22 03:09:00,0.6758,0.6758,0.67575,0.67575,82900002.0
2005-09-22 03:10:00,0.67581,0.67586,0.67581,0.67586,224399997.0
2005-09-22 03:11:00,0.67587,0.67592,0.67587,0.6759,125000000.0
2005-09-22 03:12:00,0.67592,0.67592,0.67579,0.67582,108299999.0
2005-09-22 03:13:00,0.67564,0.67569,0.67549,0.67549,136600002.0
2005-09-22 03:14:00,0.67543,0.67556,0.67541,0.67552,278999999.0
2005-09-22 03:15:00,0.67552,0.67552,0.67543,0.6755,167300004.0
2005-09-22 03:16:00,0.67547,0.67549,0.67542,0.67544,159399999.0
2005-09-22 03:17:00,0.67549,0.6756,0.67545,0.6756,167600002.0
2005-09-22 03:18:00,0.67559,0.67559,0.67546,0.67552,174599997.0
2005-09-22 03:19:00,0.67551,0.67552,0.67547,0.6755,59600000.0
2005-09-22 03:20:00,0.67549,0.67558,0.67543,0.67552,218200002.0
2005-09-22 03:21:00,0.67548,0.67556,0.67547,0.67549,243100001.0
2005-09-22 03:22:00,0.67556,0.67557,0.67542,0.67551,167399998.0
2005-09-22 03:23:00,0.67552,0.67557,0.67549,0.67556,288200002.0
2005-09-22 03:24:00,0.6755,0.67556,0.67546,0.67552,214899999.0
2005-09-22 03:25:00,0.67553,0.67553,0.67544,0.67546,82200000.0
2005-09-22 03:26:00,0.67551,0.67557,0.6755,0.6755,134799995.0
2005-09-22 03:27:00,0.6755,0.67555,0.67547,0.67547,59199999.0
2005-09-22 03:28:00,0.67548,0.67553,0.67547,0.67547,88800000.0
2005-09-22 03:29:00,0.67546,0.67554,0.67546,0.67554,80500000.0
2005-09-22 03:30:00,0.67556,0.67556,0.67545,0.67545,64599998.0
2005-09-22 03:31:00,0.67554,0.67566,0.67554,0.67563,105600002.0
2005-09-22 03:32:00,0.67566,0.67569,0.67563,0.67569,134199999.0
2005-09-22 03:33:00,0.67558,0.67566,0.67558,0.67566,30300000.0
2005-09-22 03:34:00,0.67571,0.67574,0.67554,0.67556,108300000.0
2005-09-22 03:35:00,0.67564,0.67572,0.67564,0.6757,160700004.0
2005-09-22 03:36:00,0.67568,0.67568,0.67565,0.67565,10500000.0
2005-09-22 03:37:00,0.67564,0.67567,0.67559,0.67566,155099999.0
2005-09-22 03:38:00,0.67568,0.67569,0.67562,0.67562,139099996.0
2005-09-22 03:39:00,0.67561,0.67561,0.67552,0.67558,97399998.0
2005-09-22 03:40:00,0.67555,0.6756,0.67551,0.67551,195099997.0
2005-09-22 03:41:00,0.67555,0.67555,0.67555,0.67555,21200000.0
2005-09-22 03:42:00,0.67557,0.67562,0.67557,0.67561,58300002.0
2005-09-22 03:43:00,0.67563,0.67563,0.67554,0.6756,233399998.0
2005-09-22 03:44:00,0.67563,0.67563,0.67558,0.67561,103600002.0
2005-09-22 03:45:00,0.67562,0.67565,0.67553,0.67563,140500000.0
2005-09-22 03:46:00,0.67561,0.67585,0.67561,0.67568,253600004.0
2005-09-22 03:47:00,0.67564,0.6757,0.67564,0.67567,182000001.0
2005-09-22 03:48:00,0.67558,0.67562,0.67558,0.67562,59100002.0
2005-09-22 03:49:00,0.67556,0.6756,0.67551,0.67558,143300002.0
2005-09-22 03:50:00,0.67555,0.67562,0.67555,0.67558,115900004.0
2005-09-22 03:51:00,0.67555,0.67555,0.67548,0.6755,121600001.0
2005-09-22 03:52:00,0.67548,0.67551,0.67542,0.67545,245999999.0
2005-09-22 03:53:00,0.67529,0.67529,0.67454,0.67516,90299999.0
2005-09-22 03:54:00,0.67532,0.67532,0.6752,0.67527,140200002.0
2005-09-22 03:55:00,0.67528,0.67529,0.67512,0.67512,202300000.0
2005-09-22 03:56:00,0.67511,0.67511,0.67506,0.67506,33700001.0
2005-09-22 03:57:00,0.67515,0.67517,0.67514,0.67517,59900000.0
2005-09-22 03:58:00,0.67513,0.67523,0.67511,0.67511,130499999.0
2005-09-22 03:59:00,0.67512,0.67514,0.67508,0.67508,135999999.0
2005-09-22 04:00:00,0.67513,0.67517,0.67511,0.67517,44799999.0
2005-09-22 04:01:00,0.67509,0.67515,0.67509,0.67515,150599998.0
2005-09-22 04:02:00,0.67514,0.67519,0.67512,0.67517,98900002.0
2005-09-22 04:03:00,0.67518,0.67526,0.67513,0.67515,332399998.0
2005-09-22 04:04:00,0.67518,0.67526,0.67518,0.67523,160399999.0
2005-09-22 04:05:00,0.67524,0.67531,0.6752,0.67531,141400001.0
2005-09-22 04:06:00,0.67526,0.67527,0.67511,0.67527,63300001.0
2005-09-22 04:07:00,0.6752,0.67523,0.67514,0.67523,47400000.0
2005-09-22 04:08:00,0.6752,0.6752,0.67517,0.67517,52600001.0
2005-09-22 04:09:00,0.67521,0.67524,0.67516,0.67516,126299999.0
2005-09-22 04:10:00,0.67518,0.67521,0.67513,0.67521,110400002.0
2005-09-22 04:11:00,0.67517,0.67517,0.67495,0.67495,175500005.0
2005-09-22 04:12:00,0.67483,0.67488,0.67465,0.67473,160000000.0
2005-09-22 04:13:00,0.67471,0.6749,0.67471,0.6749,29700000.0
2005-09-22 04:14:00,0.67491,0.67493,0.67482,0.6749,224399997.0
2005-09-22 04:15:00,0.67486,0.67495,0.6748,0.6748,156199998.0
2005-09-22 04:16:00,0.67478,0.67496,0.67478,0.67496,135099998.0
2005-09-22 04:17:00,0.67492,0.67499,0.67477,0.67477,187300002.0
2005-09-22 04:18:00,0.67482,0.67491,0.67481,0.67481,141899999.0
2005-09-22 04:19:00,0.67491,0.67494,0.67474,0.67483,114900002.0
2005-09-22 04:20:00,0.67495,0.67502,0.67495,0.67498,130000003.0
2005-09-22 04:21:00,0.675,0.67503,0.675,0.67503,30600001.0
2005-09-22 04:22:00,0.675,0.67504,0.67495,0.67495,147100002.0
2005-09-22 04:23:00,0.67498,0.675,0.67495,0.675,67600001.0
2005-09-22 04:24:00,0.67492,0.67506,0.67492,0.67506,83000000.0
2005-09-22 04:25:00,0.67509,0.67509,0.67503,0.67509,88599997.0
2005-09-22 04:26:00,0.675,0.67506,0.67496,0.67499,73600001.0
2005-09-22 04:27:00,0.67495,0.67498,0.6749,0.67498,73599999.0
2005-09-22 04:28:00,0.67492,0.67495,0.6749,0.6749,52999998.0
2005-09-22 04:29:00,0.67485,0.67485,0.6748,0.6748,40800001.0
2005-09-22 04:30:00,0.6748,0.67495,0.6748,0.67491,136600001.0
2005-09-22 04:31:00,0.67491,0.67495,0.67485,0.67492,131700002.0
2005-09-22 04:32:00,0.67493,0.67493,0.67487,0.67492,135500000.0
2005-09-22 04:33:00,0.67494,0.67504,0.67494,0.67494,162199999.0
2005-09-22 04:34:00,0.67496,0.67502,0.67495,0.67495,145700000.0
2005-09-22 04:35:00,0.67502,0.67505,0.67502,0.67505,68000000.0
2005-09-22 04:36:00,0.67515,0.67515,0.67507,0.67513,118299998.0
2005-09-22 04:37:00,0.67505,0.6751,0.67505,0.67507,76700000.0
2005-09-22 04:38:00,0.67508,0.67523,0.67508,0.67523,24300000.0
2005-09-22 04:39:00,0.67523,0.67523,0.67516,0.6752,195399998.0
2005-09-22 04:40:00,0.6753,0.6753,0.67514,0.67518,133700003.0
2005-09-22 04:41:00,0.67522,0.67522,0.67515,0.67515,75900002.0
2005-09-22 04:42:00,0.67515,0.67515,0.67507,0.67514,174199996.0
2005-09-22 04:43:00,0.67514,0.67516,0.67495,0.67495,138900002.0
2005-09-22 04:44:00,0.6749,0.67505,0.6749,0.67505,193600000.0
2005-09-22 04:45:00,0.67499,0.67507,0.67499,0.67507,235600002.0
2005-09-22 04:46:00,0.67503,0.67503,0.675,0.67501,63000001.0
2005-09-22 04:47:00,0.67499,0.67499,0.67492,0.67499,59600001.0
2005-09-22 04:48:00,0.675,0.675,0.67494,0.67496,108899997.0
2005-09-22 04:49:00,0.67497,0.675,0.67495,0.675,188199996.0
2005-09-22 04:50:00,0.67498,0.675,0.67493,0.67497,125100002.0
2005-09-22 04:51:00,0.67497,0.67497,0.67497,0.67497,19100000.0
2005-09-22 04:52:00,0.67473,0.67483,0.67461,0.67482,230500004.0
2005-09-22 04:53:00,0.67498,0.67499,0.6749,0.67498,97899997.0
2005-09-22 04:54:00,0.67502,0.67504,0.67498,0.67502,208299999.0
2005-09-22 04:55:00,0.67498,0.67504,0.67495,0.675,111000001.0
2005-09-22 04:56:00,0.67502,0.67506,0.675,0.67501,62199998.0
2005-09-22 04:57:00,0.67494,0.67496,0.67487,0.67491,267399996.0
2005-09-22 04:58:00,0.67493,0.67499,0.67493,0.67499,73300000.0
2005-09-22 04:59:00,0.67502,0.67506,0.67502,0.67505,72600002.0
2005-09-22 05:00:00,0.67503,0.67503,0.67501,0.67503,57200000.0
2005-09-22 05:01:00,0.675,0.67507,0.675,0.67507,242300000.0
2005-09-22 05:02:00,0.67506,0.67506,0.67505,0.67505,28000000.0
2005-09-22 05:03:00,0.67508,0.67508,0.67503,0.67503,142900000.0
2005-09-22 05:04:00,0.67505,0.6751,0.67495,0.6751,189400004.0
2005-09-22 05:05:00,0.67509,0.67513,0.67505,0.67513,88799998.0
2005-09-22 05:06:00,0.67511,0.67511,0.67507,0.67507,55000000.0
2005-09-22 05:07:00,0.67501,0.67507,0.675,0.67503,204600002.0
2005-09-22 05:08:00,0.67503,0.67505,0.675,0.675,99799999.0
2005-09-22 05:09:00,0.675,0.67506,0.675,0.67506,103299998.0
2005-09-22 05:10:00,0.67498,0.67502,0.67498,0.67499,107600000.0
2005-09-22 05:11:00,0.67498,0.675,0.67495,0.67495,65499999.0
2005-09-22 05:12:00,0.67504,0.67504,0.67501,0.67501,46200000.0
2005-09-22 05:13:00,0.67505,0.67508,0.675,0.67508,160900001.0
2005-09-22 05:14:00,0.6751,0.6751,0.67503,0.67507,171100000.0
2005-09-22 05:15:00,0.67508,0.67508,0.67508,0.67508,33500001.0
2005-09-22 05:16:00,0.6751,0.67513,0.67505,0.67513,262700001.0
2005-09-22 05:17:00,0.67511,0.67514,0.6751,0.67514,151000001.0
2005-09-22 05:18:00,0.67512,0.67528,0.67512,0.67528,160699998.0
2005-09-22 05:19:00,0.67527,0.67527,0.67516,0.6752,95199997.0
2005-09-22 05:20:00,0.67515,0.67515,0.67503,0.67503,41399999.0
2005-09-22 05:21:00,0.67498,0.67503,0.67495,0.67495,181400000.0
2005-09-22 05:22:00,0.675,0.67505,0.675,0.67501,82099998.0
2005-09-22 05:23:00,0.675,0.675,0.67497,0.67497,75099998.0
2005-09-22 05:24:00,0.67498,0.67507,0.67498,0.67504,145399999.0
2005-09-22 05:25:00,0.67519,0.67527,0.67519,0.67527,71800000.0
2005-09-22 05:26:00,0.6752,0.67531,0.67518,0.67521,98900000.0
2005-09-22 05:27:00,0.67519,0.67519,0.67517,0.67517,64799999.0
2005-09-22 05:28:00,0.67512,0.67518,0.67512,0.67512,178900003.0
2005-09-22 05:29:00,0.67515,0.67515,0.67512,0.67513,61500002.0
2005-09-22 05:30:00,0.67514,0.67519,0.67514,0.67515,108600003.0
2005-09-22 05:31:00,0.67517,0.67522,0.67515,0.67518,151400003.0
2005-09-22 05:32:00,0.67515,0.67526,0.67515,0.67526,235600000.0
2005-09-22 05:33:00,0.67525,0.67531,0.67522,0.67522,126000000.0
2005-09-22 05:34:00,0.67517,0.67527,0.67517,0.67526,92900000.0
2005-09-22 05:35:00,0.675,0.67505,0.6749,0.67499,195899996.0
2005-09-22 05:36:00,0.67528,0.67528,0.67517,0.67528,152600002.0
2005-09-22 05:37:00,0.67526,0.67526,0.6752,0.6752,45500000.0
2005-09-22 05:38:00,0.67521,0.67528,0.67516,0.67528,189399994.0
2005-09-22 05:39:00,0.67528,0.67528,0.67524,0.67524,13600000.0
2005-09-22 05:40:00,0.6753,0.67533,0.67528,0.67533,87800000.0
2005-09-22 05:41:00,0.67537,0.67538,0.67535,0.67536,98399997.0
2005-09-22 05:42:00,0.67533,0.67535,0.67532,0.67535,84100001.0
2005-09-22 05:43:00,0.67534,0.67542,0.67534,0.67535,93400002.0
2005-09-22 05:44:00,0.67539,0.67539,0.67534,0.67537,67600000.0
2005-09-22 05:45:00,0.67514,0.6752,0.67501,0.67506,219299996.0
2005-09-22 05:46:00,0.67535,0.67542,0.67535,0.67542,28700001.0
2005-09-22 05:47:00,0.67543,0.67554,0.67543,0.67547,190099998.0
2005-09-22 05:48:00,0.6754,0.6754,0.67536,0.67536,16700000.0
2005-09-22 05:49:00,0.67535,0.67538,0.6753,0.6753,140599998.0
2005-09-22 05:50:00,0.67537,0.67545,0.67537,0.67541,159699999.0
2005-09-22 05:51:00,0.67542,0.67543,0.67533,0.67543,47800000.0
2005-09-22 05:52:00,0.67543,0.67545,0.67538,0.67545,162999998.0
2005-09-22 05:53:00,0.67545,0.67548,0.67545,0.67546,67799998.0
2005-09-22 05:54:00,0.67542,0.67547,0.6754,0.67545,216199999.0
2005-09-22 05:55:00,0.67541,0.67543,0.67538,0.6754,143699996.0
2005-09-22 05:56:00,0.67542,0.67547,0.67542,0.67547,58900000.0
2005-09-22 05:57:00,0.67543,0.67549,0.67543,0.67545,97699998.0
2005-09-22 05:58:00,0.67545,0.67545,0.67545,0.67545,22500000.0
2005-09-22 05:59:00,0.67543,0.67547,0.67543,0.67545,147000000.0
2005-09-22 06:00:00,0.67549,0.67556,0.67547,0.67547,182100000.0
2005-09-22 06:01:00,0.6754,0.67548,0.67538,0.67538,122999998.0
2005-09-22 06:02:00,0.67538,0.67543,0.67538,0.67541,60800000.0
2005-09-22 06:03:00,0.67545,0.67548,0.67542,0.67542,94300003.0
2005-09-22 06:04:00,0.67541,0.67548,0.67541,0.67542,99999999.0
2005-09-22 06:05:00,0.6754,0.67543,0.6754,0.67543,28599999.0
2005-09-22 06:06:00,0.67539,0.67542,0.67538,0.67539,118800002.0
2005-09-22 06:07:00,0.67538,0.67538,0.67526,0.6753,237100000.0
2005-09-22 06:08:00,0.67532,0.67532,0.67531,0.67531,62199998.0
2005-09-22 06:09:00,0.6754,0.67543,0.67538,0.67538,111800000.0
2005-09-22 06:10:00,0.67533,0.67534,0.67529,0.67534,105900001.0
2005-09-22 06:11:00,0.67539,0.67543,0.67538,0.67538,63100002.0
2005-09-22 06:12:00,0.67529,0.67529,0.67518,0.67519,60900001.0
2005-09-22 06:13:00,0.67516,0.6753,0.67516,0.6753,166100001.0
2005-09-22 06:14:00,0.67523,0.67527,0.67521,0.67526,121400000.0
2005-09-22 06:15:00,0.67526,0.67538,0.67525,0.67535,163599999.0
2005-09-22 06:16:00,0.67541,0.67547,0.67541,0.67545,109500001.0
2005-09-22 06:17:00,0.67549,0.67553,0.67546,0.67549,230799994.0
2005-09-22 06:18:00,0.67549,0.67551,0.67548,0.67551,61399998.0
2005-09-22 06:19:00,0.67556,0.67561,0.67552,0.67554,135799997.0
2005-09-22 06:20:00,0.67545,0.67546,0.6754,0.67546,115900002.0
2005-09-22 06:21:00,0.67552,0.67558,0.67552,0.67556,102499999.0
2005-09-22 06:22:00,0.6756,0.6756,0.6756,0.6756,34300000.0
2005-09-22 06:23:00,0.67553,0.67553,0.67538,0.67541,163900003.0
2005-09-22 06:24:00,0.67543,0.6755,0.67543,0.67545,132200002.0
2005-09-22 06:25:00,0.67543,0.67546,0.6754,0.6754,118000000.0
2005-09-22 06:26:00,0.6754,0.67545,0.6754,0.67542,61700002.0
2005-09-22 06:27:00,0.67543,0.6755,0.6754,0.6754,111499996.0
2005-09-22 06:28:00,0.67551,0.67551,0.67549,0.67549,66100003.0
2005-09-22 06:29:00,0.67545,0.67553,0.67537,0.67552,157199997.0
2005-09-22 06:30:00,0.67547,0.67547,0.67536,0.67541,81099999.0
2005-09-22 06:31:00,0.67538,0.67542,0.67531,0.67532,101400000.0
2005-09-22 06:32:00,0.67531,0.67546,0.67531,0.6754,205399998.0
2005-09-22 06:33:00,0.67546,0.67546,0.6754,0.6754,50199998.0
2005-09-22 06:34:00,0.67544,0.67548,0.67542,0.67542,146000002.0
2005-09-22 06:35:00,0.67542,0.67542,0.67538,0.67538,55200001.0
2005-09-22 06:36:00,0.67536,0.67536,0.67516,0.67526,164399999.0
2005-09-22 06:37:00,0.67537,0.67537,0.67527,0.67532,77800001.0
2005-09-22 06:38:00,0.67517,0.67534,0.67517,0.67529,149499999.0
2005-09-22 06:39:00,0.67532,0.67534,0.67528,0.67534,141400003.0
2005-09-22 06:40:00,0.67528,0.67534,0.67528,0.67532,111100000.0
2005-09-22 06:41:00,0.67526,0.67529,0.67517,0.67519,174199999.0
2005-09-22 06:42:00,0.67522,0.67525,0.67517,0.67525,205400001.0
2005-09-22 06:43:00,0.67521,0.67523,0.67516,0.67523,73300001.0
2005-09-22 06:44:00,0.6753,0.67544,0.6753,0.67536,191300001.0
2005-09-22 06:45:00,0.67538,0.67538,0.67532,0.67532,263600004.0
2005-09-22 06:46:00,0.67536,0.67545,0.67532,0.67532,220900001.0
2005-09-22 06:47:00,0.67538,0.67541,0.6753,0.6753,188600000.0
2005-09-22 06:48:00,0.67517,0.67535,0.67505,0.67535,157700002.0
2005-09-22 06:49:00,0.6754,0.6754,0.6754,0.6754,19200000.0
2005-09-22 06:50:00,0.67522,0.67522,0.67515,0.67515,12000000.0
2005-09-22 06:51:00,0.675,0.67521,0.675,0.67521,182700001.0
2005-09-22 06:52:00,0.67518,0.67521,0.67505,0.67505,32400001.0
2005-09-22 06:53:00,0.67481,0.67488,0.67439,0.67439,228900000.0
2005-09-22 06:54:00,0.67436,0.67455,0.67432,0.67455,84900001.0
2005-09-22 06:55:00,0.67463,0.67465,0.67443,0.67445,151700003.0
2005-09-22 06:56:00,0.67445,0.67488,0.67445,0.67488,232600000.0
2005-09-22 06:57:00,0.67486,0.67488,0.6747,0.6747,73499999.0
2005-09-22 06:58:00,0.67471,0.67483,0.67471,0.67483,53899998.0
2005-09-22 06:59:00,0.67486,0.67492,0.67483,0.67492,93100001.0
2005-09-22 07:00:00,0.67492,0.67492,0.6748,0.6748,267700000.0
2005-09-22 07:01:00,0.67476,0.67478,0.67474,0.67475,146900001.0
2005-09-22 07:02:00,0.67482,0.67487,0.6748,0.67482,108100000.0
2005-09-22 07:03:00,0.67484,0.67484,0.6747,0.6748,76400001.0
2005-09-22 07:04:00,0.67479,0.67485,0.67475,0.67485,131700000.0
2005-09-22 07:05:00,0.67473,0.6748,0.67469,0.67469,237300000.0
2005-09-22 07:06:00,0.67472,0.67472,0.6747,0.67472,5500000.0
2005-09-22 07:07:00,0.6748,0.67503,0.6748,0.67503,34500000.0
2005-09-22 07:08:00,0.67497,0.67501,0.67495,0.67497,211300002.0
2005-09-22 07:09:00,0.67495,0.67495,0.67485,0.67492,94400000.0
2005-09-22 07:10:00,0.67487,0.67501,0.67487,0.67497,210099994.0
2005-09-22 07:11:00,0.675,0.67502,0.67489,0.67489,152800002.0
2005-09-22 07:12:00,0.67477,0.67483,0.67473,0.67483,127699999.0
2005-09-22 07:13:00,0.6748,0.67488,0.6748,0.67488,64599999.0
2005-09-22 07:14:00,0.67498,0.67514,0.67498,0.6751,162500001.0
2005-09-22 07:15:00,0.67514,0.67519,0.67507,0.67514,118699999.0
2005-09-22 07:16:00,0.67505,0.67505,0.6748,0.67484,106399999.0
2005-09-22 07:17:00,0.67492,0.67504,0.67486,0.67486,86900000.0
2005-09-22 07:18:00,0.67485,0.67501,0.67485,0.67496,73299999.0
2005-09-22 07:19:00,0.67493,0.67501,0.67493,0.67498,184700000.0
2005-09-22 07:20:00,0.67496,0.67501,0.67493,0.67495,208499998.0
2005-09-22 07:21:00,0.67504,0.67504,0.67498,0.67498,94800002.0
2005-09-22 07:22:00,0.675,0.67506,0.675,0.67506,139899997.0
2005-09-22 07:23:00,0.67502,0.67502,0.67496,0.67497,105699998.0
2005-09-22 07:24:00,0.67495,0.67503,0.67492,0.67503,210500002.0
2005-09-22 07:25:00,0.67498,0.675,0.67498,0.675,41600000.0
2005-09-22 07:26:00,0.67498,0.67501,0.67492,0.67501,154100000.0
2005-09-22 07:27:00,0.67492,0.67497,0.67492,0.67495,330400006.0
2005-09-22 07:28:00,0.67492,0.67507,0.67492,0.67502,97000001.0
2005-09-22 07:29:00,0.675,0.675,0.67495,0.675,95400002.0
2005-09-22 07:30:00,0.67498,0.67504,0.67496,0.67498,179099997.0
2005-09-22 07:31:00,0.67504,0.67504,0.675,0.675,66299999.0
2005-09-22 07:32:00,0.67502,0.67502,0.67497,0.67502,76700000.0
2005-09-22 07:33:00,0.675,0.675,0.67498,0.67498,93200002.0
2005-09-22 07:34:00,0.67497,0.67512,0.67497,0.67512,111100003.0
2005-09-22 07:35:00,0.67508,0.67515,0.67505,0.67515,114699999.0
2005-09-22 07:36:00,0.67523,0.67529,0.67521,0.67521,59900000.0
2005-09-22 07:37:00,0.67522,0.67528,0.67522,0.67525,189799998.0
2005-09-22 07:38:00,0.67525,0.6753,0.6751,0.6751,106300000.0
2005-09-22 07:39:00,0.67511,0.67523,0.67511,0.67521,125900004.0
2005-09-22 07:40:00,0.6752,0.67527,0.67518,0.67518,127100001.0
2005-09-22 07:41:00,0.67515,0.67519,0.67514,0.67519,175300002.0
2005-09-22 07:42:00,0.67522,0.67527,0.67517,0.6752,174499999.0
2005-09-22 07:43:00,0.67514,0.67534,0.67514,0.67534,141000003.0
2005-09-22 07:44:00,0.67533,0.67533,0.6753,0.6753,31900001.0
2005-09-22 07:45:00,0.67526,0.67533,0.67525,0.67525,95000001.0
2005-09-22 07:46:00,0.67524,0.67532,0.67524,0.67529,72100001.0
2005-09-22 07:47:00,0.67538,0.67542,0.67537,0.6754,155300001.0
2005-09-22 07:48:00,0.67542,0.67548,0.67534,0.67534,134400002.0
2005-09-22 07:49:00,0.67537,0.6754,0.67535,0.67538,202799999.0
2005-09-22 07:50:00,0.67537,0.67537,0.67529,0.6753,122800002.0
2005-09-22 07:51:00,0.67529,0.67545,0.67529,0.67538,240600001.0
2005-09-22 07:52:00,0.67539,0.6754,0.67535,0.67539,68900000.0
2005-09-22 07:53:00,0.67547,0.6755,0.67541,0.67541,157800002.0
2005-09-22 07:54:00,0.67536,0.67543,0.67533,0.67543,131199999.0
2005-09-22 07:55:00,0.67537,0.67537,0.67525,0.6753,131400004.0
2005-09-22 07:56:00,0.67531,0.67536,0.67526,0.67527,158600002.0
2005-09-22 07:57:00,0.67527,0.67527,0.67525,0.67525,207900005.0
2005-09-22 07:58:00,0.67522,0.67522,0.67511,0.67515,165200000.0
2005-09-22 07:59:00,0.67524,0.67529,0.67524,0.67529,42000000.0
2005-09-22 08:00:00,0.6753,0.67545,0.6753,0.67545,178000000.0
2005-09-22 08:01:00,0.67548,0.67548,0.67538,0.67542,199100005.0
2005-09-22 08:02:00,0.67543,0.67553,0.67536,0.67541,306000004.0
2005-09-22 08:03:00,0.6754,0.6754,0.6754,0.6754,92100000.0
2005-09-22 08:04:00,0.67534,0.67534,0.67526,0.67529,90899998.0
2005-09-22 08:05:00,0.67529,0.67532,0.6752,0.6752,102099998.0
2005-09-22 08:06:00,0.67523,0.67525,0.67509,0.67514,194900000.0
2005-09-22 08:07:00,0.67519,0.67519,0.67511,0.67511,159599996.0
2005-09-22 08:08:00,0.67511,0.67511,0.67493,0.67498,216299991.0
2005-09-22 08:09:00,0.67499,0.67503,0.67493,0.67498,171099999.0
2005-09-22 08:10:00,0.67493,0.675,0.67486,0.675,103999999.0
2005-09-22 08:11:00,0.675,0.67508,0.675,0.67507,187400001.0
2005-09-22 08:12:00,0.67514,0.67518,0.67511,0.67515,125099999.0
2005-09-22 08:13:00,0.67509,0.67524,0.67509,0.67521,171100000.0
2005-09-22 08:14:00,0.67516,0.67516,0.67502,0.6751,133300001.0
2005-09-22 08:15:00,0.67507,0.67511,0.67504,0.6751,124500000.0
2005-09-22 08:16:00,0.67513,0.67513,0.67501,0.67511,189199998.0
2005-09-22 08:17:00,0.67504,0.67504,0.67502,0.67504,26600000.0
2005-09-22 08:18:00,0.67506,0.67509,0.67506,0.67509,12000000.0
2005-09-22 08:19:00,0.67515,0.67518,0.67503,0.67518,141600000.0
2005-09-22 08:20:00,0.67516,0.67523,0.67513,0.6752,177800002.0
2005-09-22 08:21:00,0.67519,0.67522,0.67513,0.67513,55300000.0
2005-09-22 08:22:00,0.67518,0.6752,0.67518,0.67518,17300000.0
2005-09-22 08:23:00,0.67517,0.67517,0.67513,0.67513,16800000.0
2005-09-22 08:24:00,0.6751,0.67518,0.6751,0.67515,197299994.0
2005-09-22 08:25:00,0.67509,0.6752,0.67509,0.67515,315300002.0
2005-09-22 08:26:00,0.67515,0.67521,0.67508,0.67508,121700000.0
2005-09-22 08:27:00,0.67507,0.67507,0.67495,0.67497,150799998.0
2005-09-22 08:28:00,0.67497,0.67502,0.67492,0.67492,162799997.0
2005-09-22 08:29:00,0.67503,0.67503,0.67495,0.67499,194799999.0
2005-09-22 08:30:00,0.675,0.67505,0.675,0.67505,109500003.0
2005-09-22 08:31:00,0.67502,0.6751,0.67502,0.67506,207000001.0
2005-09-22 08:32:00,0.67507,0.67516,0.67507,0.67515,119300001.0
2005-09-22 08:33:00,0.67514,0.67514,0.6751,0.67513,161800003.0
2005-09-22 08:34:00,0.67508,0.67513,0.67507,0.67511,113799999.0
2005-09-22 08:35:00,0.67508,0.67513,0.67505,0.67507,207900000.0
2005-09-22 08:36:00,0.67507,0.67524,0.67507,0.67524,67800001.0
2005-09-22 08:37:00,0.67526,0.6754,0.67525,0.6754,116500004.0
2005-09-22 08:38:00,0.67543,0.67543,0.67538,0.67541,134900001.0
2005-09-22 08:39:00,0.67541,0.67551,0.67541,0.67546,84499999.0
2005-09-22 08:40:00,0.67537,0.67537,0.67534,0.67537,67100000.0
2005-09-22 08:41:00,0.67534,0.67537,0.67531,0.67531,172699996.0
2005-09-22 08:42:00,0.67527,0.67541,0.67527,0.67537,161800005.0
2005-09-22 08:43:00,0.67545,0.67565,0.67545,0.6756,40300000.0
2005-09-22 08:44:00,0.67563,0.67565,0.67555,0.67561,114100002.0
2005-09-22 08:45:00,0.67569,0.67573,0.67569,0.67573,13500000.0
2005-09-22 08:46:00,0.67578,0.67578,0.6757,0.67575,111600001.0
2005-09-22 08:47:00,0.67575,0.67578,0.67573,0.67578,181399998.0
2005-09-22 08:48:00,0.67579,0.67579,0.67579,0.67579,70199998.0
2005-09-22 08:49:00,0.6757,0.67571,0.67553,0.67571,64900001.0
2005-09-22 08:50:00,0.67577,0.67578,0.67577,0.67578,16100000.0
2005-09-22 08:51:00,0.6758,0.67583,0.67574,0.6758,209700002.0
2005-09-22 08:52:00,0.67576,0.67578,0.67574,0.67578,111799997.0
2005-09-22 08:53:00,0.67575,0.67577,0.67575,0.67575,158200001.0
2005-09-22 08:54:00,0.67565,0.67565,0.67551,0.67555,91599998.0
2005-09-22 08:55:00,0.67558,0.67558,0.67558,0.67558,8000000.0
2005-09-22 08:56:00,0.67557,0.67577,0.67557,0.67577,95600002.0
2005-09-22 08:57:00,0.67579,0.67585,0.67576,0.67577,145500001.0
2005-09-22 08:58:00,0.67586,0.67596,0.67586,0.67593,199400002.0
2005-09-22 08:59:00,0.67588,0.67602,0.67588,0.67602,91300001.0
2005-09-22 09:00:00,0.67595,0.67595,0.67587,0.67587,125200002.0
2005-09-22 09:01:00,0.67583,0.67583,0.67573,0.67575,145300000.0
2005-09-22 09:02:00,0.67571,0.67581,0.67571,0.67573,220599999.0
2005-09-22 09:03:00,0.67573,0.67575,0.67567,0.67569,89400000.0
2005-09-22 09:04:00,0.67573,0.67573,0.67564,0.67564,202700001.0
2005-09-22 09:05:00,0.67561,0.67561,0.6755,0.67556,67699998.0
2005-09-22 09:06:00,0.67558,0.67558,0.67554,0.67556,114300003.0
2005-09-22 09:07:00,0.67552,0.67552,0.67541,0.6755,171600000.0
2005-09-22 09:08:00,0.67552,0.67553,0.67541,0.67541,147800002.0
2005-09-22 09:09:00,0.67545,0.67552,0.6754,0.67547,188400000.0
2005-09-22 09:10:00,0.67546,0.67546,0.67538,0.67538,97100000.0
2005-09-22 09:11:00,0.67534,0.67538,0.67532,0.67535,184000001.0
2005-09-22 09:12:00,0.67533,0.67539,0.6753,0.67535,142200002.0
2005-09-22 09:13:00,0.67534,0.67541,0.67534,0.67536,131399999.0
2005-09-22 09:14:00,0.67536,0.67538,0.67536,0.67536,120600002.0
2005-09-22 09:15:00,0.67533,0.67538,0.67533,0.67536,125700000.0
2005-09-22 09:16:00,0.67534,0.67537,0.67526,0.67537,107499999.0
2005-09-22 09:17:00,0.67535,0.67545,0.67535,0.67539,77100001.0
2005-09-22 09:18:00,0.6754,0.67544,0.67538,0.67541,112300000.0
2005-09-22 09:19:00,0.67542,0.67542,0.6754,0.6754,56000000.0
2005-09-22 09:20:00,0.67541,0.6755,0.6754,0.6755,50200001.0
2005-09-22 09:21:00,0.67555,0.67555,0.67545,0.67549,129000001.0
2005-09-22 09:22:00,0.67545,0.67545,0.67537,0.67543,98600000.0
2005-09-22 09:23:00,0.67542,0.67548,0.67542,0.67545,51300000.0
2005-09-22 09:24:00,0.67542,0.67543,0.67535,0.67539,86500001.0
2005-09-22 09:25:00,0.67539,0.67539,0.67534,0.67535,178199998.0
2005-09-22 09:26:00,0.67536,0.67537,0.67526,0.67527,165399997.0
2005-09-22 09:27:00,0.6753,0.67532,0.67523,0.67531,152999999.0
2005-09-22 09:28:00,0.67532,0.67532,0.67524,0.67527,139000000.0
2005-09-22 09:29:00,0.6753,0.67532,0.67526,0.67531,191600000.0
2005-09-22 09:30:00,0.67525,0.67525,0.67522,0.67523,166799996.0
2005-09-22 09:31:00,0.6752,0.67525,0.6752,0.67525,57500001.0
2005-09-22 09:32:00,0.67517,0.67518,0.67508,0.67518,122399996.0
2005-09-22 09:33:00,0.67518,0.67518,0.67512,0.67513,198799996.0
2005-09-22 09:34:00,0.67505,0.67506,0.67497,0.67501,104500002.0
2005-09-22 09:35:00,0.67505,0.67505,0.675,0.67505,113799997.0
2005-09-22 09:36:00,0.67505,0.67515,0.67505,0.67506,104799998.0
2005-09-22 09:37:00,0.67514,0.67523,0.67514,0.67523,57400000.0
2005-09-22 09:38:00,0.67522,0.67522,0.67515,0.6752,202000003.0
2005-09-22 09:39:00,0.67517,0.67517,0.67517,0.67517,20000000.0
2005-09-22 09:40:00,0.67517,0.67518,0.67517,0.67518,75199998.0
2005-09-22 09:41:00,0.67519,0.67528,0.67519,0.67523,107899997.0
2005-09-22 09:42:00,0.67528,0.67528,0.6752,0.67527,225800004.0
2005-09-22 09:43:00,0.67524,0.67528,0.67519,0.67528,175700001.0
2005-09-22 09:44:00,0.67518,0.67519,0.67518,0.67519,39900000.0
2005-09-22 09:45:00,0.67522,0.67529,0.67519,0.67529,119700002.0
2005-09-22 09:46:00,0.6753,0.6753,0.67521,0.67525,138600004.0
2005-09-22 09:47:00,0.6753,0.6753,0.67528,0.67528,27200000.0
2005-09-22 09:48:00,0.67521,0.67527,0.67521,0.67522,153000000.0
2005-09-22 09:49:00,0.67523,0.67527,0.6752,0.67527,259700001.0
2005-09-22 09:50:00,0.67524,0.67524,0.67518,0.67522,74599998.0
2005-09-22 09:51:00,0.67524,0.67525,0.67519,0.67522,150300001.0
2005-09-22 09:52:00,0.67523,0.67523,0.67519,0.67519,47300000.0
2005-09-22 09:53:00,0.67517,0.67517,0.67511,0.67515,164200003.0
2005-09-22 09:54:00,0.6751,0.67525,0.6751,0.67525,123000001.0
2005-09-22 09:55:00,0.67525,0.67525,0.67522,0.67522,33500000.0
2005-09-22 09:56:00,0.67523,0.67523,0.67518,0.67518,122500000.0
2005-09-22 09:57:00,0.67519,0.67519,0.6751,0.67514,150400001.0
2005-09-22 09:58:00,0.67515,0.67515,0.67505,0.67505,123000000.0
2005-09-22 09:59:00,0.67499,0.67507,0.67493,0.67493,202400003.0
2005-09-22 10:00:00,0.67495,0.67504,0.67495,0.67504,137900002.0
2005-09-22 10:01:00,0.67504,0.67511,0.67504,0.67511,42300001.0
2005-09-22 10:02:00,0.67514,0.67525,0.67514,0.67525,183700002.0
2005-09-22 10:03:00,0.67526,0.67534,0.67524,0.67534,239000002.0
2005-09-22 10:04:00,0.67536,0.67536,0.67529,0.67532,67300001.0
2005-09-22 10:05:00,0.67524,0.67531,0.67524,0.67529,240600001.0
2005-09-22 10:06:00,0.6753,0.6753,0.67518,0.67521,118399997.0
2005-09-22 10:07:00,0.67517,0.67529,0.67516,0.67529,153400000.0
2005-09-22 10:08:00,0.67526,0.6753,0.6752,0.6752,203499997.0
2005-09-22 10:09:00,0.67521,0.67533,0.67521,0.67532,137100002.0
2005-09-22 10:10:00,0.67535,0.67535,0.67532,0.67535,70400001.0
2005-09-22 10:11:00,0.67535,0.67541,0.67535,0.6754,87700002.0
2005-09-22 10:12:00,0.67537,0.67537,0.67519,0.67529,154900003.0
2005-09-22 10:13:00,0.67533,0.67537,0.67532,0.67536,139000002.0
2005-09-22 10:14:00,0.67538,0.67538,0.67537,0.67537,21500000.0
2005-09-22 10:15:00,0.67546,0.67547,0.67539,0.67542,180600000.0
2005-09-22 10:16:00,0.67542,0.67542,0.67532,0.67536,117900002.0
2005-09-22 10:17:00,0.6753,0.6753,0.67512,0.67521,216200000.0
2005-09-22 10:18:00,0.67525,0.67528,0.67522,0.67522,114099998.0
2005-09-22 10:19:00,0.67525,0.67525,0.6752,0.67525,92199999.0
2005-09-22 10:20:00,0.67526,0.67529,0.67525,0.67529,199300002.0
2005-09-22 10:21:00,0.67524,0.67526,0.67524,0.67526,1300000.0
2005-09-22 10:22:00,0.67527,0.6753,0.67525,0.67526,103900001.0
2005-09-22 10:23:00,0.67525,0.67528,0.6752,0.67522,104900001.0
2005-09-22 10:24:00,0.67525,0.6753,0.67525,0.6753,25500000.0
2005-09-22 10:25:00,0.67527,0.67529,0.67527,0.67529,47000001.0
2005-09-22 10:26:00,0.67529,0.67536,0.67529,0.67531,143199998.0
2005-09-22 10:27:00,0.67531,0.67536,0.67525,0.67535,58600000.0
2005-09-22 10:28:00,0.67532,0.67537,0.67529,0.67531,233400004.0
2005-09-22 10:29:00,0.67527,0.67527,0.6752,0.67522,241400000.0
2005-09-22 10:30:00,0.67523,0.67524,0.67518,0.67518,147900001.0
2005-09-22 10:31:00,0.67515,0.67515,0.67509,0.67511,106900002.0
2005-09-22 10:32:00,0.67513,0.67518,0.6751,0.67515,49400000.0
2005-09-22 10:33:00,0.67515,0.67515,0.6751,0.67515,119999997.0
2005-09-22 10:34:00,0.67516,0.67518,0.67513,0.67518,178299999.0
2005-09-22 10:35:00,0.6752,0.6752,0.67511,0.67518,104099999.0
2005-09-22 10:36:00,0.67515,0.67515,0.6751,0.67515,183200002.0
2005-09-22 10:37:00,0.67515,0.67515,0.67512,0.67515,184499992.0
2005-09-22 10:38:00,0.67513,0.67519,0.67512,0.67519,109300004.0
2005-09-22 10:39:00,0.67515,0.67515,0.67509,0.67512,90999998.0
2005-09-22 10:40:00,0.67509,0.67515,0.67507,0.67507,206099997.0
2005-09-22 10:41:00,0.6751,0.6751,0.67503,0.67505,146499998.0
2005-09-22 10:42:00,0.67508,0.67512,0.67508,0.67508,98199997.0
2005-09-22 10:43:00,0.67512,0.6752,0.67511,0.67515,107700002.0
2005-09-22 10:44:00,0.67508,0.67518,0.67508,0.67518,112500000.0
2005-09-22 10:45:00,0.67524,0.67528,0.6752,0.67528,169199996.0
2005-09-22 10:46:00,0.67521,0.67527,0.67521,0.67525,91800001.0
2005-09-22 10:47:00,0.67525,0.67525,0.67525,0.67525,8600000.0
2005-09-22 10:48:00,0.67524,0.67525,0.67524,0.67525,29500000.0
2005-09-22 10:49:00,0.67528,0.67535,0.67521,0.67535,113399999.0
2005-09-22 10:50:00,0.67537,0.6755,0.67537,0.67541,220399999.0
2005-09-22 10:51:00,0.67543,0.67546,0.67543,0.67544,124299998.0
2005-09-22 10:52:00,0.67541,0.67548,0.6754,0.67548,177400004.0
2005-09-22 10:53:00,0.67546,0.67546,0.6754,0.67542,103599997.0
2005-09-22 10:54:00,0.67553,0.67561,0.67553,0.67559,108300000.0
2005-09-22 10:55:00,0.6756,0.67567,0.67553,0.67567,138599998.0
2005-09-22 10:56:00,0.67566,0.67568,0.67557,0.67568,114800000.0
2005-09-22 10:57:00,0.67566,0.67574,0.67564,0.67564,205699997.0
2005-09-22 10:58:00,0.67561,0.67573,0.6756,0.67573,123199999.0
2005-09-22 10:59:00,0.67574,0.67588,0.67574,0.67588,236399999.0
2005-09-22 11:00:00,0.67587,0.67591,0.67586,0.67587,79500001.0
2005-09-22 11:01:00,0.67587,0.67587,0.67583,0.67583,68199999.0
2005-09-22 11:02:00,0.67581,0.67581,0.67577,0.67577,48099999.0
2005-09-22 11:03:00,0.67577,0.67578,0.67575,0.67575,21600000.0
2005-09-22 11:04:00,0.67577,0.67582,0.67572,0.67582,124000003.0
2005-09-22 11:05:00,0.67578,0.67578,0.67573,0.67576,164900003.0
2005-09-22 11:06:00,0.67578,0.67578,0.67573,0.67578,241499997.0
2005-09-22 11:07:00,0.67583,0.67607,0.67583,0.67604,136999998.0
2005-09-22 11:08:00,0.67622,0.67631,0.67622,0.67631,109600000.0
2005-09-22 11:09:00,0.67634,0.67643,0.67632,0.67638,96700001.0
2005-09-22 11:10:00,0.67633,0.67633,0.67614,0.67614,78099998.0
2005-09-22 11:11:00,0.67607,0.67607,0.676,0.676,156399996.0
2005-09-22 11:12:00,0.67604,0.67608,0.67601,0.67605,148599996.0
2005-09-22 11:13:00,0.67603,0.67606,0.67601,0.67601,90499999.0
2005-09-22 11:14:00,0.67604,0.67604,0.67595,0.67598,322200004.0
2005-09-22 11:15:00,0.67603,0.67605,0.67599,0.67605,163700003.0
2005-09-22 11:16:00,0.67608,0.67623,0.67608,0.67623,210100000.0
2005-09-22 11:17:00,0.67628,0.67635,0.67627,0.67628,87500001.0
2005-09-22 11:18:00,0.6763,0.67637,0.6763,0.67637,47800000.0
2005-09-22 11:19:00,0.67637,0.67638,0.67629,0.67632,292699997.0
2005-09-22 11:20:00,0.67629,0.67632,0.67626,0.67626,66400001.0
2005-09-22 11:21:00,0.67633,0.67633,0.67627,0.67627,98599998.0
2005-09-22 11:22:00,0.67623,0.67631,0.67618,0.67625,142900001.0
2005-09-22 11:23:00,0.67623,0.67627,0.67618,0.67623,244199997.0
2005-09-22 11:24:00,0.67626,0.6763,0.67622,0.67626,75699998.0
2005-09-22 11:25:00,0.67622,0.67628,0.67622,0.67628,125900001.0
2005-09-22 11:26:00,0.6763,0.67643,0.6763,0.67643,146699998.0
2005-09-22 11:27:00,0.6764,0.67641,0.67635,0.67641,115700000.0
2005-09-22 11:28:00,0.6765,0.67667,0.6765,0.67665,164500000.0
2005-09-22 11:29:00,0.6767,0.67672,0.67664,0.67664,98000001.0
2005-09-22 11:30:00,0.67669,0.67671,0.67666,0.67671,171100001.0
2005-09-22 11:31:00,0.67667,0.67674,0.67667,0.67673,136699995.0
2005-09-22 11:32:00,0.67676,0.67678,0.67669,0.67674,231800000.0
2005-09-22 11:33:00,0.67675,0.67675,0.67664,0.67664,197199998.0
2005-09-22 11:34:00,0.6767,0.67673,0.67665,0.67667,181799998.0
2005-09-22 11:35:00,0.67669,0.67669,0.67664,0.67664,63700001.0
2005-09-22 11:36:00,0.67665,0.6767,0.67665,0.67668,122499998.0
2005-09-22 11:37:00,0.67677,0.67681,0.67675,0.67679,139900001.0
2005-09-22 11:38:00,0.67676,0.67681,0.67676,0.67678,139400001.0
2005-09-22 11:39:00,0.67676,0.67686,0.67676,0.67682,86000002.0
2005-09-22 11:40:00,0.67676,0.67685,0.67676,0.67685,197799998.0
2005-09-22 11:41:00,0.67681,0.67691,0.67681,0.67686,117299997.0
2005-09-22 11:42:00,0.67678,0.6768,0.67676,0.6768,126100000.0
2005-09-22 11:43:00,0.67678,0.67678,0.67672,0.67676,117800002.0
2005-09-22 11:44:00,0.67674,0.67674,0.67671,0.67674,6700000.0
2005-09-22 11:45:00,0.67673,0.67676,0.6767,0.67676,174099997.0
2005-09-22 11:46:00,0.67677,0.67685,0.67675,0.67675,185400001.0
2005-09-22 11:47:00,0.67682,0.67688,0.67677,0.67688,132199999.0
2005-09-22 11:48:00,0.67682,0.67685,0.6768,0.67682,122900003.0
2005-09-22 11:49:00,0.67677,0.67683,0.67675,0.67683,130100002.0
2005-09-22 11:50:00,0.6767,0.67675,0.67666,0.67671,107599999.0
2005-09-22 11:51:00,0.67673,0.6769,0.67673,0.67685,191199999.0
2005-09-22 11:52:00,0.6769,0.67697,0.6769,0.67697,79000000.0
2005-09-22 11:53:00,0.67707,0.67716,0.67707,0.67716,96700002.0
2005-09-22 11:54:00,0.67718,0.67726,0.67718,0.67726,89499998.0
2005-09-22 11:55:00,0.67736,0.67736,0.67725,0.67729,123300002.0
2005-09-22 11:56:00,0.67727,0.67729,0.67724,0.67729,168200000.0
2005-09-22 11:57:00,0.67731,0.67737,0.67729,0.67737,224299997.0
2005-09-22 11:58:00,0.67742,0.67746,0.67734,0.67734,134000000.0
2005-09-22 11:59:00,0.67729,0.67731,0.67723,0.67728,175900002.0
2005-09-22 12:00:00,0.67722,0.67728,0.67714,0.67728,211400000.0
2005-09-22 12:01:00,0.67733,0.67733,0.67721,0.67721,130500001.0
2005-09-22 12:02:00,0.67733,0.67756,0.67724,0.67756,295800001.0
2005-09-22 12:03:00,0.67761,0.67765,0.67759,0.67759,103899998.0
2005-09-22 12:04:00,0.67762,0.67767,0.67756,0.67767,96600002.0
2005-09-22 12:05:00,0.67763,0.67768,0.67757,0.67766,238799999.0
2005-09-22 12:06:00,0.6776,0.6776,0.67755,0.67758,90100000.0
2005-09-22 12:07:00,0.67759,0.67774,0.67758,0.67759,138499997.0
2005-09-22 12:08:00,0.67767,0.67773,0.67765,0.6777,154699998.0
2005-09-22 12:09:00,0.67768,0.67774,0.67759,0.67759,112199998.0
2005-09-22 12:10:00,0.67755,0.67763,0.67755,0.67763,123600003.0
2005-09-22 12:11:00,0.6776,0.67768,0.6776,0.67768,59200000.0
2005-09-22 12:12:00,0.67768,0.67768,0.67762,0.67762,113099998.0
2005-09-22 12:13:00,0.67762,0.67762,0.67757,0.67757,98900003.0
2005-09-22 12:14:00,0.6776,0.67768,0.67756,0.67768,200299996.0
2005-09-22 12:15:00,0.67761,0.67764,0.67754,0.67764,50000001.0
2005-09-22 12:16:00,0.67769,0.67778,0.67765,0.67777,166300001.0
2005-09-22 12:17:00,0.67786,0.67786,0.67771,0.67775,134100000.0
2005-09-22 12:18:00,0.67779,0.67782,0.67774,0.6778,47000001.0
2005-09-22 12:19:00,0.67782,0.67783,0.67776,0.67777,84500000.0
2005-09-22 12:20:00,0.67778,0.67778,0.67773,0.67776,88500004.0
2005-09-22 12:21:00,0.67773,0.67781,0.67773,0.67776,189100002.0
2005-09-22 12:22:00,0.67779,0.67787,0.67779,0.67783,204499996.0
2005-09-22 12:23:00,0.67783,0.67786,0.67781,0.67786,132399999.0
2005-09-22 12:24:00,0.67787,0.67788,0.67784,0.67785,136299999.0
2005-09-22 12:25:00,0.67786,0.67787,0.67777,0.67778,124499998.0
2005-09-22 12:26:00,0.67782,0.67782,0.6778,0.67782,64100001.0
2005-09-22 12:27:00,0.67783,0.67788,0.67781,0.67785,193000003.0
2005-09-22 12:28:00,0.67784,0.67791,0.67784,0.67791,222400000.0
2005-09-22 12:29:00,0.67787,0.67791,0.67786,0.67787,254799996.0
2005-09-22 12:30:00,0.67783,0.67787,0.67783,0.67787,145200001.0
2005-09-22 12:31:00,0.67787,0.67794,0.67784,0.67784,112900002.0
2005-09-22 12:32:00,0.67784,0.67792,0.67784,0.67785,73999999.0
2005-09-22 12:33:00,0.67794,0.67798,0.67791,0.67793,208899997.0
2005-09-22 12:34:00,0.67797,0.67808,0.67793,0.67808,98100000.0
2005-09-22 12:35:00,0.67811,0.67811,0.67805,0.67807,136199998.0
2005-09-22 12:36:00,0.67807,0.67809,0.67804,0.67808,203399999.0
2005-09-22 12:37:00,0.67813,0.67813,0.67803,0.67803,115999999.0
2005-09-22 12:38:00,0.67804,0.6781,0.67804,0.6781,205899999.0
2005-09-22 12:39:00,0.67816,0.67816,0.67805,0.67813,32200000.0
2005-09-22 12:40:00,0.67806,0.67812,0.67806,0.6781,75299999.0
2005-09-22 12:41:00,0.67807,0.67812,0.67807,0.67812,35400000.0
2005-09-22 12:42:00,0.67812,0.67822,0.67812,0.67822,183300004.0
2005-09-22 12:43:00,0.67825,0.67828,0.67821,0.67825,201799999.0
2005-09-22 12:44:00,0.67823,0.67829,0.6782,0.67823,215899997.0
2005-09-22 12:45:00,0.67825,0.67825,0.6782,0.67824,183100001.0
2005-09-22 12:46:00,0.67831,0.67832,0.67824,0.67824,120399999.0
2005-09-22 12:47:00,0.67822,0.67823,0.6782,0.67821,169900002.0
2005-09-22 12:48:00,0.6781,0.67814,0.6781,0.67814,39300000.0
2005-09-22 12:49:00,0.67809,0.67812,0.67802,0.67802,96500000.0
2005-09-22 12:50:00,0.67803,0.67805,0.678,0.678,216000002.0
2005-09-22 12:51:00,0.67805,0.67817,0.67805,0.67814,251600003.0
2005-09-22 12:52:00,0.6782,0.67823,0.67813,0.67817,297600002.0
2005-09-22 12:53:00,0.67821,0.67826,0.67812,0.67819,274099997.0
2005-09-22 12:54:00,0.67824,0.67832,0.67824,0.67832,35200001.0
2005-09-22 12:55:00,0.67828,0.67828,0.67819,0.67819,77000000.0
2005-09-22 12:56:00,0.67815,0.67825,0.67815,0.67821,153200002.0
2005-09-22 12:57:00,0.67822,0.67822,0.6782,0.6782,54200001.0
2005-09-22 12:58:00,0.67822,0.67825,0.6782,0.6782,63099999.0
2005-09-22 12:59:00,0.67822,0.67828,0.67822,0.67822,231199996.0
2005-09-22 13:00:00,0.67821,0.67821,0.67812,0.67819,148800000.0
2005-09-22 13:01:00,0.67819,0.67833,0.67819,0.67825,152500001.0
2005-09-22 13:02:00,0.67823,0.67827,0.67823,0.67827,37500000.0
2005-09-22 13:03:00,0.6782,0.67827,0.6782,0.67825,178300001.0
2005-09-22 13:04:00,0.67821,0.67821,0.67807,0.67815,202100004.0
2005-09-22 13:05:00,0.67817,0.67819,0.67813,0.67813,138299997.0
2005-09-22 13:06:00,0.67813,0.67813,0.67803,0.67812,175699999.0
2005-09-22 13:07:00,0.67809,0.67817,0.67808,0.67814,98600001.0
2005-09-22 13:08:00,0.67819,0.67823,0.67819,0.67821,97500003.0
2005-09-22 13:09:00,0.67815,0.6783,0.67815,0.6783,128699996.0
2005-09-22 13:10:00,0.67828,0.67832,0.67828,0.6783,83800002.0
2005-09-22 13:11:00,0.67831,0.67835,0.67827,0.67827,112400002.0
2005-09-22 13:12:00,0.67828,0.67829,0.67821,0.67829,131900001.0
2005-09-22 13:13:00,0.67829,0.67836,0.67829,0.67833,126900001.0
2005-09-22 13:14:00,0.67833,0.67843,0.67833,0.67843,150899997.0
2005-09-22 13:15:00,0.67839,0.67845,0.67834,0.67839,59099998.0
2005-09-22 13:16:00,0.67838,0.67846,0.67835,0.67846,153099998.0
2005-09-22 13:17:00,0.6785,0.6785,0.67822,0.67838,293500002.0
2005-09-22 13:18:00,0.67842,0.67847,0.67842,0.67843,88600001.0
2005-09-22 13:19:00,0.67843,0.67844,0.67836,0.6784,196499998.0
2005-09-22 13:20:00,0.67837,0.67841,0.67834,0.67834,85100001.0
2005-09-22 13:21:00,0.67833,0.67843,0.67833,0.67843,142799999.0
2005-09-22 13:22:00,0.67844,0.67844,0.67836,0.67841,203100001.0
2005-09-22 13:23:00,0.67839,0.67845,0.67839,0.67845,58400000.0
2005-09-22 13:24:00,0.67843,0.67848,0.67835,0.67848,56700000.0
2005-09-22 13:25:00,0.67853,0.67857,0.67845,0.67852,168300001.0
2005-09-22 13:26:00,0.67853,0.67862,0.67849,0.67855,192600002.0
2005-09-22 13:27:00,0.67851,0.67854,0.67842,0.67849,92400001.0
2005-09-22 13:28:00,0.67844,0.6785,0.67843,0.67844,90200001.0
2005-09-22 13:29:00,0.67842,0.67842,0.67838,0.67838,53400001.0
2005-09-22 13:30:00,0.6783,0.67835,0.67824,0.67835,206699998.0
2005-09-22 13:31:00,0.67833,0.67838,0.67829,0.67834,225800004.0
2005-09-22 13:32:00,0.67837,0.67842,0.67835,0.6784,147899998.0
2005-09-22 13:33:00,0.67839,0.67843,0.67834,0.67834,111799998.0
2005-09-22 13:34:00,0.67837,0.67844,0.67837,0.67842,160600005.0
2005-09-22 13:35:00,0.67838,0.67843,0.67836,0.67836,54800001.0
2005-09-22 13:36:00,0.67843,0.67843,0.67835,0.6784,296200007.0
2005-09-22 13:37:00,0.6784,0.67842,0.67835,0.6784,31700000.0
2005-09-22 13:38:00,0.67835,0.67835,0.67834,0.67834,30100001.0
2005-09-22 13:39:00,0.67832,0.67837,0.67828,0.67828,221700000.0
2005-09-22 13:40:00,0.67834,0.67836,0.67827,0.67836,75500001.0
2005-09-22 13:41:00,0.6779,0.6782,0.67788,0.67802,111500001.0
2005-09-22 13:42:00,0.67834,0.67834,0.67826,0.67827,130700002.0
2005-09-22 13:43:00,0.67825,0.67828,0.67817,0.67817,120400001.0
2005-09-22 13:44:00,0.6782,0.67825,0.6782,0.67823,46300001.0
2005-09-22 13:45:00,0.67825,0.67833,0.67825,0.67827,166899998.0
2005-09-22 13:46:00,0.6783,0.67833,0.67827,0.67828,98200003.0
2005-09-22 13:47:00,0.67829,0.67833,0.67827,0.67827,163899999.0
2005-09-22 13:48:00,0.67825,0.67825,0.67817,0.67822,76300001.0
2005-09-22 13:49:00,0.67824,0.67824,0.67816,0.67821,138499998.0
2005-09-22 13:50:00,0.67818,0.67824,0.67813,0.67817,166499996.0
2005-09-22 13:51:00,0.67813,0.67819,0.67813,0.67816,274099997.0
2005-09-22 13:52:00,0.67815,0.67825,0.67814,0.67814,103300000.0
2005-09-22 13:53:00,0.6782,0.67823,0.67814,0.6782,201700000.0
2005-09-22 13:54:00,0.67822,0.67825,0.67816,0.67822,244200002.0
2005-09-22 13:55:00,0.6782,0.67823,0.67811,0.6782,153800000.0
2005-09-22 13:56:00,0.67819,0.67827,0.67819,0.67826,171699998.0
2005-09-22 13:57:00,0.6782,0.67828,0.6782,0.67828,145300001.0
2005-09-22 13:58:00,0.67831,0.67831,0.67825,0.6783,96400001.0
2005-09-22 13:59:00,0.67823,0.6783,0.67823,0.67827,75799999.0
2005-09-22 14:00:00,0.67825,0.67835,0.67825,0.67831,210799999.0
2005-09-22 14:01:00,0.67837,0.67843,0.67837,0.67841,142300001.0
2005-09-22 14:02:00,0.67845,0.67855,0.67845,0.67855,59799999.0
2005-09-22 14:03:00,0.67851,0.67851,0.67845,0.67851,139500001.0
2005-09-22 14:04:00,0.67855,0.67859,0.67855,0.67859,171600002.0
2005-09-22 14:05:00,0.67855,0.67855,0.6785,0.6785,141600000.0
2005-09-22 14:06:00,0.67855,0.67863,0.67855,0.67863,137300002.0
2005-09-22 14:07:00,0.67862,0.67864,0.67852,0.67855,189700003.0
2005-09-22 14:08:00,0.67867,0.67873,0.67867,0.67873,23900000.0
2005-09-22 14:09:00,0.67882,0.67883,0.67882,0.67883,57599999.0
2005-09-22 14:10:00,0.67885,0.67887,0.67875,0.67882,132700001.0
2005-09-22 14:11:00,0.6787,0.67876,0.67868,0.67873,88500001.0
2005-09-22 14:12:00,0.67873,0.67877,0.6787,0.67871,147499997.0
2005-09-22 14:13:00,0.67871,0.67871,0.67859,0.67865,156799999.0
2005-09-22 14:14:00,0.67868,0.67868,0.67854,0.6786,140200001.0
2005-09-22 14:15:00,0.67859,0.67863,0.67859,0.67861,99699998.0
2005-09-22 14:16:00,0.67859,0.67865,0.67859,0.67865,124100002.0
2005-09-22 14:17:00,0.67863,0.67873,0.67863,0.67873,48700000.0
2005-09-22 14:18:00,0.67876,0.67877,0.67871,0.67877,82200000.0
2005-09-22 14:19:00,0.67876,0.67893,0.67876,0.67893,154800000.0
2005-09-22 14:20:00,0.67881,0.67895,0.6788,0.67887,146099998.0
2005-09-22 14:21:00,0.67885,0.67887,0.6788,0.67884,138900001.0
2005-09-22 14:22:00,0.67882,0.67893,0.67882,0.67893,159100001.0
2005-09-22 14:23:00,0.67895,0.6792,0.67895,0.6792,160600000.0
2005-09-22 14:24:00,0.67918,0.6792,0.67911,0.67911,160299998.0
2005-09-22 14:25:00,0.67917,0.6792,0.67909,0.67909,238899996.0
2005-09-22 14:26:00,0.67908,0.67913,0.67903,0.67913,155600002.0
2005-09-22 14:27:00,0.67919,0.67923,0.67915,0.67918,126300003.0
2005-09-22 14:28:00,0.67916,0.67922,0.67909,0.67915,110000000.0
2005-09-22 14:29:00,0.67919,0.67929,0.67916,0.67923,182799996.0
2005-09-22 14:30:00,0.67914,0.67919,0.67914,0.67919,124400000.0
2005-09-22 14:31:00,0.67926,0.6794,0.67925,0.6794,202800002.0
2005-09-22 14:32:00,0.67943,0.67947,0.67939,0.67942,230600001.0
2005-09-22 14:33:00,0.67941,0.67947,0.6794,0.6794,204900006.0
2005-09-22 14:34:00,0.67944,0.67944,0.67936,0.67939,45500001.0
2005-09-22 14:35:00,0.67937,0.67939,0.6793,0.6793,181999998.0
2005-09-22 14:36:00,0.67932,0.67932,0.67929,0.67929,195799996.0
2005-09-22 14:37:00,0.67925,0.67925,0.67914,0.67915,71300000.0
2005-09-22 14:38:00,0.67918,0.67923,0.67916,0.67918,219699997.0
2005-09-22 14:39:00,0.67915,0.67919,0.67912,0.67913,114900000.0
2005-09-22 14:40:00,0.67909,0.67911,0.67901,0.67911,170799998.0
2005-09-22 14:41:00,0.67915,0.67925,0.67913,0.67925,205199999.0
2005-09-22 14:42:00,0.67927,0.67941,0.67927,0.67934,97500001.0
2005-09-22 14:43:00,0.67931,0.67942,0.67931,0.67942,191099998.0
2005-09-22 14:44:00,0.67943,0.67943,0.67935,0.67938,170900003.0
2005-09-22 14:45:00,0.67938,0.67938,0.67929,0.67929,267000003.0
2005-09-22 14:46:00,0.67936,0.67951,0.67934,0.67948,116999999.0
2005-09-22 14:47:00,0.67947,0.67958,0.67939,0.67955,252799996.0
2005-09-22 14:48:00,0.67961,0.67962,0.67949,0.67958,132300000.0
2005-09-22 14:49:00,0.67958,0.67961,0.67954,0.6796,151399999.0
2005-09-22 14:50:00,0.67961,0.67961,0.67952,0.67959,316499993.0
2005-09-22 14:51:00,0.67953,0.67958,0.67952,0.67952,137299999.0
2005-09-22 14:52:00,0.67947,0.67954,0.67947,0.67954,184900005.0
2005-09-22 14:53:00,0.67957,0.67971,0.67953,0.67971,237500001.0
2005-09-22 14:54:00,0.67971,0.67971,0.67967,0.67967,124600001.0
2005-09-22 14:55:00,0.6797,0.67975,0.67961,0.67975,119099999.0
2005-09-22 14:56:00,0.67972,0.67972,0.67962,0.67965,90299998.0
2005-09-22 14:57:00,0.67967,0.67968,0.67962,0.67968,18700000.0
2005-09-22 14:58:00,0.67972,0.67972,0.67961,0.67965,92400000.0
2005-09-22 14:59:00,0.67965,0.67965,0.6796,0.67965,79200001.0
2005-09-22 15:00:00,0.67961,0.67963,0.6796,0.6796,49500000.0
2005-09-22 15:01:00,0.67962,0.67968,0.67962,0.67968,107900002.0
2005-09-22 15:02:00,0.67963,0.67963,0.67956,0.67957,111100000.0
2005-09-22 15:03:00,0.67957,0.67961,0.6795,0.6795,232000000.0
2005-09-22 15:04:00,0.67952,0.6796,0.67952,0.67955,115500001.0
2005-09-22 15:05:00,0.6795,0.67953,0.6795,0.67952,41500001.0
2005-09-22 15:06:00,0.67948,0.67948,0.67939,0.67939,144200000.0
2005-09-22 15:07:00,0.6794,0.67944,0.67937,0.67944,209800000.0
2005-09-22 15:08:00,0.67944,0.67954,0.67944,0.6795,207900001.0
2005-09-22 15:09:00,0.67955,0.67962,0.67955,0.67956,43100000.0
2005-09-22 15:10:00,0.67955,0.67958,0.67953,0.67954,112200002.0
2005-09-22 15:11:00,0.67958,0.67964,0.67953,0.67958,255999997.0
2005-09-22 15:12:00,0.67958,0.67958,0.67949,0.67952,137200001.0
2005-09-22 15:13:00,0.67951,0.67956,0.67939,0.67939,92499999.0
2005-09-22 15:14:00,0.67939,0.67939,0.67927,0.67934,129399998.0
2005-09-22 15:15:00,0.67937,0.67939,0.67935,0.67937,103700000.0
2005-09-22 15:16:00,0.67934,0.67938,0.67929,0.67929,135700000.0
2005-09-22 15:17:00,0.6793,0.67933,0.67927,0.67927,248799999.0
2005-09-22 15:18:00,0.6792,0.67933,0.6792,0.67933,138700002.0
2005-09-22 15:19:00,0.67929,0.67936,0.67929,0.67932,244000000.0
2005-09-22 15:20:00,0.67934,0.67937,0.67931,0.67933,182399999.0
2005-09-22 15:21:00,0.67935,0.67948,0.67935,0.67947,167700003.0
2005-09-22 15:22:00,0.67945,0.67948,0.67937,0.67948,93500001.0
2005-09-22 15:23:00,0.67944,0.67952,0.67944,0.67948,140099997.0
2005-09-22 15:24:00,0.67948,0.67948,0.6794,0.67944,130699999.0
2005-09-22 15:25:00,0.67938,0.6794,0.6793,0.6793,105600002.0
2005-09-22 15:26:00,0.67939,0.67941,0.67934,0.6794,67800001.0
2005-09-22 15:27:00,0.67934,0.67934,0.67924,0.67924,46199999.0
2005-09-22 15:28:00,0.67927,0.67927,0.67925,0.67926,60700001.0
2005-09-22 15:29:00,0.67925,0.67925,0.67914,0.67914,61099998.0
2005-09-22 15:30:00,0.67914,0.67917,0.67911,0.67911,191799997.0
2005-09-22 15:31:00,0.67915,0.67915,0.67911,0.67912,135499999.0
2005-09-22 15:32:00,0.67909,0.6791,0.67904,0.67904,112600002.0
2005-09-22 15:33:00,0.67904,0.67904,0.67897,0.67897,110699999.0
2005-09-22 15:34:00,0.67902,0.67902,0.67888,0.67888,83400000.0
2005-09-22 15:35:00,0.67896,0.67896,0.67882,0.67888,91900000.0
2005-09-22 15:36:00,0.67884,0.67887,0.67876,0.6788,242800005.0
2005-09-22 15:37:00,0.67877,0.67884,0.67871,0.67871,177399997.0
2005-09-22 15:38:00,0.67871,0.67874,0.67865,0.67869,340799997.0
2005-09-22 15:39:00,0.67869,0.67872,0.67868,0.67868,121600005.0
2005-09-22 15:40:00,0.67876,0.67879,0.67875,0.67876,129500001.0
2005-09-22 15:41:00,0.67867,0.67868,0.67863,0.67864,102499999.0
2005-09-22 15:42:00,0.67863,0.67866,0.67859,0.67866,191699999.0
2005-09-22 15:43:00,0.67865,0.67871,0.67865,0.67865,152000002.0
2005-09-22 15:44:00,0.67865,0.67876,0.67865,0.67873,96900000.0
2005-09-22 15:45:00,0.67879,0.67883,0.67879,0.67883,119099998.0
2005-09-22 15:46:00,0.67887,0.67891,0.67887,0.6789,53500000.0
2005-09-22 15:47:00,0.67897,0.67908,0.67896,0.67904,116299998.0
2005-09-22 15:48:00,0.67913,0.67916,0.6791,0.6791,224200004.0
2005-09-22 15:49:00,0.6791,0.67911,0.67902,0.67907,127599999.0
2005-09-22 15:50:00,0.67905,0.67905,0.67894,0.67894,111100003.0
2005-09-22 15:51:00,0.679,0.679,0.67898,0.67899,67500002.0
2005-09-22 15:52:00,0.67894,0.67901,0.67892,0.67897,162399997.0
2005-09-22 15:53:00,0.679,0.67909,0.679,0.67905,158899998.0
2005-09-22 15:54:00,0.67907,0.67915,0.67907,0.6791,92999999.0
2005-09-22 15:55:00,0.67914,0.67922,0.67914,0.67919,91100002.0
2005-09-22 15:56:00,0.67927,0.67928,0.67917,0.67926,277100003.0
2005-09-22 15:57:00,0.67931,0.67933,0.67925,0.67928,117800000.0
2005-09-22 15:58:00,0.67933,0.67944,0.67933,0.67944,122799998.0
2005-09-22 15:59:00,0.67938,0.67943,0.67934,0.67934,107699998.0
2005-09-22 16:00:00,0.67933,0.67936,0.67925,0.67931,197099999.0
2005-09-22 16:01:00,0.67932,0.67937,0.67928,0.6793,147800002.0
2005-09-22 16:02:00,0.67925,0.67925,0.67923,0.67923,20700000.0
2005-09-22 16:03:00,0.67918,0.67921,0.67896,0.679,129800001.0
2005-09-22 16:04:00,0.679,0.6791,0.679,0.67903,280999999.0
2005-09-22 16:05:00,0.67894,0.67903,0.67894,0.67898,215799998.0
2005-09-22 16:06:00,0.67894,0.67894,0.67878,0.67885,207299998.0
2005-09-22 16:07:00,0.67877,0.67877,0.67862,0.67868,184099998.0
2005-09-22 16:08:00,0.67866,0.67866,0.67859,0.67863,90799999.0
2005-09-22 16:09:00,0.67867,0.67871,0.67861,0.67868,264299999.0
2005-09-22 16:10:00,0.67872,0.67875,0.67869,0.67873,193599999.0
2005-09-22 16:11:00,0.67875,0.67881,0.6787,0.67872,175600002.0
2005-09-22 16:12:00,0.67889,0.67896,0.67885,0.6789,149300001.0
2005-09-22 16:13:00,0.67897,0.679,0.67886,0.67896,123200003.0
2005-09-22 16:14:00,0.67897,0.679,0.67895,0.67895,137300001.0
2005-09-22 16:15:00,0.67897,0.67898,0.67897,0.67898,64699998.0
2005-09-22 16:16:00,0.67906,0.67907,0.67902,0.67906,73300000.0
2005-09-22 16:17:00,0.67905,0.67916,0.67905,0.67916,46300001.0
2005-09-22 16:18:00,0.67926,0.67926,0.67918,0.67923,78000001.0
2005-09-22 16:19:00,0.67922,0.67928,0.67922,0.67928,223299997.0
2005-09-22 16:20:00,0.67918,0.6792,0.67913,0.67919,129800000.0
2005-09-22 16:21:00,0.67918,0.67918,0.67902,0.67902,131799997.0
2005-09-22 16:22:00,0.67907,0.67907,0.67897,0.67907,131099998.0
2005-09-22 16:23:00,0.67906,0.67907,0.67902,0.67902,109700002.0
2005-09-22 16:24:00,0.67902,0.67909,0.67901,0.67908,221700003.0
2005-09-22 16:25:00,0.67905,0.67911,0.67905,0.6791,108499999.0
2005-09-22 16:26:00,0.67903,0.67903,0.67895,0.67897,48600000.0
2005-09-22 16:27:00,0.67887,0.6789,0.6788,0.67887,231800003.0
2005-09-22 16:28:00,0.67885,0.67889,0.67883,0.67883,75299999.0
2005-09-22 16:29:00,0.67887,0.67887,0.67878,0.67878,94999999.0
2005-09-22 16:30:00,0.67876,0.6788,0.67876,0.67878,155400001.0
2005-09-22 16:31:00,0.67879,0.67882,0.67878,0.67878,47200000.0
2005-09-22 16:32:00,0.67882,0.67882,0.67877,0.6788,220399999.0
2005-09-22 16:33:00,0.67878,0.6788,0.6787,0.6788,105300000.0
2005-09-22 16:34:00,0.67877,0.6788,0.67871,0.67871,114200003.0
2005-09-22 16:35:00,0.67876,0.67877,0.67865,0.67872,55499999.0
2005-09-22 16:36:00,0.67868,0.6787,0.67863,0.67863,86199999.0
2005-09-22 16:37:00,0.6786,0.6786,0.67845,0.67845,69700001.0
2005-09-22 16:38:00,0.67845,0.67848,0.67839,0.67842,180999999.0
2005-09-22 16:39:00,0.67839,0.67839,0.67829,0.67838,96099999.0
2005-09-22 16:40:00,0.67841,0.67846,0.67836,0.67845,287999999.0
2005-09-22 16:41:00,0.67838,0.67853,0.67836,0.67853,241799997.0
2005-09-22 16:42:00,0.67861,0.67862,0.67842,0.67853,205800000.0
2005-09-22 16:43:00,0.67852,0.67858,0.67843,0.67849,55800000.0
2005-09-22 16:44:00,0.67849,0.67867,0.67849,0.67867,98600003.0
2005-09-22 16:45:00,0.67863,0.67865,0.67857,0.67857,126800000.0
2005-09-22 16:46:00,0.67857,0.67862,0.67844,0.6785,250300003.0
2005-09-22 16:47:00,0.67845,0.67852,0.67845,0.67848,125999998.0
2005-09-22 16:48:00,0.67851,0.67861,0.67851,0.67857,123200002.0
2005-09-22 16:49:00,0.67857,0.67871,0.67857,0.67862,63400000.0
2005-09-22 16:50:00,0.67866,0.67866,0.6784,0.6784,60500000.0
2005-09-22 16:51:00,0.6783,0.67835,0.67826,0.67826,101799998.0
2005-09-22 16:52:00,0.67825,0.67831,0.67823,0.67824,246899994.0
2005-09-22 16:53:00,0.67827,0.67843,0.67827,0.67843,178199999.0
2005-09-22 16:54:00,0.67838,0.6784,0.67833,0.67833,186300002.0
2005-09-22 16:55:00,0.67817,0.67824,0.67795,0.67816,162300002.0
2005-09-22 16:56:00,0.67815,0.67825,0.67796,0.67817,154500000.0
2005-09-22 16:57:00,0.67833,0.67833,0.67826,0.67832,148599998.0
2005-09-22 16:58:00,0.67828,0.67828,0.67821,0.67822,138000002.0
2005-09-22 16:59:00,0.67817,0.67833,0.67814,0.67833,161300001.0
2005-09-22 17:00:00,0.67838,0.67839,0.67818,0.67818,123699998.0
2005-09-22 17:01:00,0.67815,0.67816,0.67808,0.67812,181700000.0
2005-09-22 17:02:00,0.67806,0.67806,0.67793,0.67795,196299999.0
2005-09-22 17:03:00,0.67791,0.67797,0.67786,0.67794,137500004.0
2005-09-22 17:04:00,0.67796,0.67796,0.67785,0.67787,131199999.0
2005-09-22 17:05:00,0.67783,0.67796,0.67783,0.67787,113300002.0
2005-09-22 17:06:00,0.67784,0.67791,0.67784,0.67787,167000001.0
2005-09-22 17:07:00,0.67783,0.67785,0.67778,0.67785,313199999.0
2005-09-22 17:08:00,0.67781,0.67781,0.67776,0.67777,90899998.0
2005-09-22 17:09:00,0.6778,0.6779,0.6778,0.6779,101600003.0
2005-09-22 17:10:00,0.67795,0.67806,0.67791,0.67806,170100003.0
2005-09-22 17:11:00,0.67807,0.67812,0.67807,0.67811,53500000.0
2005-09-22 17:12:00,0.67811,0.67811,0.67809,0.67809,23299999.0
2005-09-22 17:13:00,0.67806,0.67812,0.67797,0.67803,122699998.0
2005-09-22 17:14:00,0.67802,0.67802,0.67798,0.67798,168600000.0
2005-09-22 17:15:00,0.67795,0.67799,0.6779,0.6779,202799993.0
2005-09-22 17:16:00,0.6779,0.67793,0.67783,0.67791,99600000.0
2005-09-22 17:17:00,0.67793,0.67793,0.6778,0.67782,209300000.0
2005-09-22 17:18:00,0.67783,0.67788,0.67783,0.67788,72600002.0
2005-09-22 17:19:00,0.67793,0.67793,0.67784,0.67785,180099998.0
2005-09-22 17:20:00,0.67797,0.67805,0.67794,0.67799,176499999.0
2005-09-22 17:21:00,0.67797,0.67797,0.67782,0.67782,116800002.0
2005-09-22 17:22:00,0.67784,0.67793,0.67784,0.67791,81100000.0
2005-09-22 17:23:00,0.67791,0.67791,0.6778,0.6778,114400002.0
2005-09-22 17:24:00,0.67786,0.67791,0.67783,0.67788,114100001.0
2005-09-22 17:25:00,0.67786,0.67792,0.67786,0.67791,120499999.0
2005-09-22 17:26:00,0.6779,0.67798,0.6779,0.6779,50900000.0
2005-09-22 17:27:00,0.67791,0.67816,0.67791,0.67815,147700003.0
2005-09-22 17:28:00,0.67822,0.67825,0.67817,0.67819,88300001.0
2005-09-22 17:29:00,0.67822,0.67826,0.67819,0.67819,94199997.0
2005-09-22 17:30:00,0.67819,0.67819,0.67812,0.67812,139599999.0
2005-09-22 17:31:00,0.67813,0.67813,0.6781,0.6781,37800002.0
2005-09-22 17:32:00,0.67806,0.67806,0.67797,0.678,127900000.0
2005-09-22 17:33:00,0.67799,0.67799,0.67791,0.67791,4800000.0
2005-09-22 17:34:00,0.67791,0.67794,0.67787,0.67787,152199999.0
2005-09-22 17:35:00,0.67792,0.67797,0.6779,0.67791,195999999.0
2005-09-22 17:36:00,0.67791,0.67796,0.67791,0.67793,108700002.0
2005-09-22 17:37:00,0.67793,0.67801,0.67793,0.67797,132700001.0
2005-09-22 17:38:00,0.67795,0.67798,0.67792,0.67792,134900004.0
2005-09-22 17:39:00,0.67792,0.67801,0.67792,0.67801,108299996.0
2005-09-22 17:40:00,0.67803,0.67805,0.67796,0.678,114099998.0
2005-09-22 17:41:00,0.67799,0.67816,0.67799,0.67814,226699993.0
2005-09-22 17:42:00,0.67812,0.67815,0.67805,0.67805,112100001.0
2005-09-22 17:43:00,0.67812,0.67812,0.67796,0.67796,166899996.0
2005-09-22 17:44:00,0.67798,0.67811,0.67798,0.67811,53499999.0
2005-09-22 17:45:00,0.67808,0.67822,0.67808,0.67818,84399999.0
2005-09-22 17:46:00,0.67826,0.67829,0.67826,0.67829,8800000.0
2005-09-22 17:47:00,0.67835,0.67842,0.67833,0.67833,197799997.0
2005-09-22 17:48:00,0.67833,0.67839,0.67833,0.67839,17700000.0
2005-09-22 17:49:00,0.67842,0.67842,0.67833,0.67842,13600000.0
2005-09-22 17:50:00,0.67843,0.67843,0.67832,0.67839,117000003.0
2005-09-22 17:51:00,0.67834,0.67834,0.6783,0.67833,77200001.0
2005-09-22 17:52:00,0.67834,0.6784,0.6783,0.67836,148300000.0
2005-09-22 17:53:00,0.67835,0.67836,0.67833,0.67833,135600000.0
2005-09-22 17:54:00,0.67835,0.67837,0.67833,0.67837,100299998.0
2005-09-22 17:55:00,0.6783,0.67833,0.67824,0.67833,106299998.0
2005-09-22 17:56:00,0.67821,0.67821,0.67819,0.67819,47800002.0
2005-09-22 17:57:00,0.67818,0.67822,0.67818,0.67822,25400000.0
2005-09-22 17:58:00,0.67822,0.67824,0.67814,0.67814,102699998.0
2005-09-22 17:59:00,0.67816,0.67819,0.67813,0.67813,195000002.0
2005-09-22 18:00:00,0.67813,0.67817,0.67811,0.67813,87600002.0
2005-09-22 18:01:00,0.67812,0.67812,0.67793,0.67797,1102500000.0
2005-09-22 18:02:00,0.67793,0.67795,0.67785,0.67785,1303700013.0
2005-09-22 18:03:00,0.67785,0.67797,0.67785,0.6779,1372600005.0
2005-09-22 18:04:00,0.67788,0.67794,0.67785,0.67789,811899991.0
2005-09-22 18:05:00,0.67782,0.67784,0.67775,0.67783,1175299998.0
2005-09-22 18:06:00,0.67786,0.6779,0.67779,0.67782,1834199990.0
2005-09-22 18:07:00,0.67787,0.67792,0.67783,0.67788,2121600001.0
2005-09-22 18:08:00,0.6775,0.6779,0.6775,0.6778,898999999.0
2005-09-22 18:09:00,0.6779,0.67797,0.67788,0.67792,898999999.0
2005-09-22 18:10:00,0.67797,0.67805,0.67791,0.67795,1053700002.0
2005-09-22 18:11:00,0.67797,0.67815,0.67797,0.67815,818600004.0
2005-09-22 18:12:00,0.67815,0.67822,0.67812,0.67814,943000003.0
2005-09-22 18:13:00,0.67815,0.67819,0.6781,0.6781,998600000.0
2005-09-22 18:14:00,0.67808,0.67819,0.67808,0.67818,1647300001.0
2005-09-22 18:16:00,0.67817,0.67829,0.67817,0.67826,1342799998.0
2005-09-22 18:17:00,0.67827,0.6783,0.67821,0.67823,748100001.0
2005-09-22 18:18:00,0.67822,0.67825,0.67817,0.67825,766400001.0
2005-09-22 18:19:00,0.67825,0.67829,0.67818,0.67826,725500001.0
2005-09-22 18:20:00,0.6783,0.67837,0.67829,0.67837,601899999.0
2005-09-22 18:21:00,0.67837,0.67847,0.67836,0.6784,859199994.0
2005-09-22 18:22:00,0.67837,0.67837,0.67827,0.6783,877499995.0
2005-09-22 18:23:00,0.67832,0.67839,0.67831,0.67838,1381399997.0
2005-09-22 18:24:00,0.67829,0.67837,0.67825,0.67831,988900000.0
2005-09-22 18:25:00,0.67831,0.67832,0.67819,0.67819,905100001.0
2005-09-22 18:26:00,0.67823,0.67826,0.67809,0.67824,1228700000.0
2005-09-22 18:27:00,0.67828,0.67835,0.67827,0.67828,583400002.0
2005-09-22 18:28:00,0.67828,0.67834,0.67822,0.67834,554699996.0
2005-09-22 18:29:00,0.67832,0.67838,0.6783,0.67838,850700001.0
2005-09-22 18:30:00,0.6784,0.67843,0.67835,0.67843,960300005.0
2005-09-22 18:31:00,0.67841,0.67847,0.67838,0.67839,618500006.0
2005-09-22 18:32:00,0.67838,0.67838,0.67822,0.67822,611699998.0
2005-09-22 18:33:00,0.67824,0.67831,0.67819,0.67825,1054899998.0
2005-09-22 18:34:00,0.67827,0.67832,0.67824,0.67824,1153399990.0
2005-09-22 18:35:00,0.67825,0.67826,0.67817,0.67819,461699996.0
2005-09-22 18:36:00,0.67815,0.67824,0.67815,0.6782,184400002.0
2005-09-22 18:37:00,0.6782,0.67828,0.6782,0.67825,366299999.0
2005-09-22 18:38:00,0.67821,0.67822,0.67817,0.67817,298799997.0
2005-09-22 18:39:00,0.67819,0.67823,0.67812,0.67822,563699997.0
2005-09-22 18:40:00,0.67824,0.67824,0.67812,0.67817,423499999.0
2005-09-22 18:41:00,0.67817,0.67823,0.67815,0.6782,829799998.0
2005-09-22 18:42:00,0.67819,0.67825,0.67817,0.67824,390799998.0
2005-09-22 18:43:00,0.67823,0.67828,0.67822,0.67827,382800000.0
2005-09-22 18:44:00,0.67828,0.67829,0.6782,0.67823,486000002.0
2005-09-22 18:45:00,0.67824,0.67836,0.67822,0.67825,531399994.0
2005-09-22 18:46:00,0.67834,0.67838,0.67834,0.67835,315100003.0
2005-09-22 18:47:00,0.67836,0.67836,0.67829,0.67833,262000002.0
2005-09-22 18:48:00,0.67831,0.67833,0.67824,0.6783,429100002.0
2005-09-22 18:49:00,0.6783,0.67837,0.6783,0.67835,133699998.0
2005-09-22 18:50:00,0.67834,0.67838,0.67831,0.67831,102699999.0
2005-09-22 18:51:00,0.67828,0.67828,0.67819,0.6782,304199997.0
2005-09-22 18:52:00,0.67822,0.67823,0.67817,0.6782,378499998.0
2005-09-22 18:53:00,0.67821,0.67825,0.67813,0.67813,743399994.0
2005-09-22 18:54:00,0.67816,0.67817,0.6781,0.6781,203499998.0
2005-09-22 18:55:00,0.67807,0.67808,0.678,0.67802,487000006.0
2005-09-22 18:56:00,0.67803,0.67808,0.67803,0.67803,209599999.0
2005-09-22 18:57:00,0.67805,0.67809,0.678,0.678,268699998.0
2005-09-22 18:58:00,0.67795,0.67807,0.67795,0.67801,1047299990.0
2005-09-22 18:59:00,0.678,0.67809,0.678,0.67805,872799998.0
2005-09-22 19:00:00,0.67805,0.6781,0.678,0.6781,543099999.0
2005-09-22 19:01:00,0.67812,0.67814,0.6781,0.6781,191100003.0
2005-09-22 19:02:00,0.6781,0.67812,0.67805,0.67809,393600003.0
2005-09-22 19:03:00,0.67808,0.67816,0.67806,0.67807,526999996.0
2005-09-22 19:04:00,0.6781,0.67815,0.67809,0.6781,387599995.0
2005-09-22 19:05:00,0.67807,0.67814,0.67807,0.67812,289699999.0
2005-09-22 19:06:00,0.67808,0.67816,0.67808,0.67812,612799998.0
2005-09-22 19:07:00,0.67816,0.67818,0.67808,0.67808,315199997.0
2005-09-22 19:08:00,0.67811,0.67811,0.678,0.678,819800001.0
2005-09-22 19:09:00,0.678,0.67808,0.678,0.67808,378400004.0
2005-09-22 19:10:00,0.67809,0.6781,0.67804,0.6781,599299998.0
2005-09-22 19:11:00,0.67807,0.67816,0.67804,0.67816,160300000.0
2005-09-22 19:12:00,0.67815,0.67815,0.67809,0.67809,191100000.0
2005-09-22 19:13:00,0.67809,0.67815,0.67807,0.67813,282299993.0
2005-09-22 19:14:00,0.67814,0.67836,0.67814,0.67836,384700004.0
2005-09-22 19:15:00,0.67836,0.67839,0.67826,0.67835,609099996.0
2005-09-22 19:16:00,0.67839,0.67843,0.67837,0.67837,267899996.0
2005-09-22 19:17:00,0.67835,0.67842,0.67833,0.67838,302499999.0
2005-09-22 19:18:00,0.67839,0.67847,0.67837,0.67847,306600003.0
2005-09-22 19:19:00,0.67844,0.67847,0.6784,0.67841,479900005.0
2005-09-22 19:20:00,0.67835,0.67836,0.6783,0.67835,302799997.0
2005-09-22 19:21:00,0.67835,0.67849,0.67819,0.67849,314599999.0
2005-09-22 19:22:00,0.67854,0.67854,0.67845,0.67845,283999997.0
2005-09-22 19:23:00,0.67847,0.67854,0.67844,0.67846,139700000.0
2005-09-22 19:24:00,0.67845,0.67853,0.67845,0.67853,131300002.0
2005-09-22 19:25:00,0.67847,0.67848,0.6784,0.67847,188600003.0
2005-09-22 19:26:00,0.67849,0.67854,0.67847,0.67847,412100002.0
2005-09-22 19:27:00,0.67843,0.67843,0.67827,0.67834,918600001.0
2005-09-22 19:28:00,0.67834,0.67843,0.67834,0.67843,370000005.0
2005-09-22 19:29:00,0.6784,0.67845,0.67828,0.67845,680800000.0
2005-09-22 19:30:00,0.67849,0.67864,0.67849,0.67864,679700000.0
2005-09-22 19:31:00,0.67861,0.67863,0.67853,0.6786,727099998.0
2005-09-22 19:32:00,0.67864,0.67874,0.67864,0.67874,289599994.0
2005-09-22 19:33:00,0.67872,0.67874,0.67868,0.67869,229600000.0
2005-09-22 19:34:00,0.67868,0.67873,0.67865,0.67873,451199999.0
2005-09-22 19:35:00,0.67875,0.67878,0.67872,0.67878,628100003.0
2005-09-22 19:36:00,0.6788,0.6788,0.67865,0.67875,397099997.0
2005-09-22 19:37:00,0.67875,0.67877,0.6787,0.6787,282299999.0
2005-09-22 19:38:00,0.6787,0.67876,0.67864,0.67864,321599993.0
2005-09-22 19:39:00,0.6787,0.6787,0.67855,0.67858,786300008.0
2005-09-22 19:40:00,0.67857,0.67869,0.67857,0.67862,790200004.0
2005-09-22 19:41:00,0.67865,0.67875,0.67863,0.67873,396900000.0
2005-09-22 19:42:00,0.67873,0.6788,0.67873,0.67877,172899997.0
2005-09-22 19:43:00,0.6787,0.67873,0.67864,0.67869,182100003.0
2005-09-22 19:44:00,0.67874,0.67882,0.67874,0.67882,289699999.0
2005-09-22 19:45:00,0.67875,0.67875,0.67864,0.6787,456300006.0
2005-09-22 19:46:00,0.67876,0.6788,0.67873,0.67874,208999993.0
2005-09-22 19:47:00,0.67875,0.67877,0.67872,0.67877,113999999.0
2005-09-22 19:48:00,0.67878,0.67882,0.67875,0.67875,83499997.0
2005-09-22 19:49:00,0.67872,0.67878,0.67871,0.67875,206700001.0
2005-09-22 19:50:00,0.67877,0.67883,0.67875,0.67877,386399997.0
2005-09-22 19:51:00,0.67875,0.6788,0.67872,0.67876,499999999.0
2005-09-22 19:52:00,0.67875,0.67876,0.67871,0.67871,290400000.0
2005-09-22 19:53:00,0.67871,0.67876,0.67866,0.67866,147999998.0
2005-09-22 19:54:00,0.67867,0.67867,0.67863,0.67866,138099999.0
2005-09-22 19:55:00,0.67868,0.67868,0.67865,0.67865,68100001.0
2005-09-22 19:56:00,0.67868,0.67872,0.67868,0.67868,117500002.0
2005-09-22 19:57:00,0.67867,0.67867,0.67851,0.67861,460300006.0
2005-09-22 19:58:00,0.67861,0.67861,0.67848,0.67857,213300002.0
2005-09-22 19:59:00,0.67847,0.67859,0.67847,0.67849,507599991.0
2005-09-22 20:00:00,0.67853,0.67857,0.67851,0.67857,174700002.0
2005-09-22 20:01:00,0.67857,0.67861,0.67853,0.67853,334099993.0
2005-09-22 20:02:00,0.67853,0.6786,0.67849,0.67849,103800000.0
2005-09-22 20:03:00,0.67851,0.67858,0.67851,0.67858,75700001.0
2005-09-22 20:04:00,0.67859,0.67859,0.67855,0.67855,130099999.0
2005-09-22 20:05:00,0.67855,0.67855,0.67853,0.67855,163600001.0
2005-09-22 20:06:00,0.67847,0.6785,0.67847,0.6785,134499999.0
2005-09-22 20:07:00,0.67828,0.67828,0.678,0.67804,184100001.0
2005-09-22 20:08:00,0.67848,0.67848,0.6784,0.67842,487400000.0
2005-09-22 20:09:00,0.67838,0.67844,0.67824,0.67824,178900000.0
2005-09-22 20:10:00,0.6782,0.67823,0.67814,0.67821,186299998.0
2005-09-22 20:11:00,0.67822,0.67822,0.67817,0.67817,228500000.0
2005-09-22 20:12:00,0.67811,0.6782,0.67807,0.67819,1141500001.0
2005-09-22 20:13:00,0.67815,0.67821,0.67812,0.67815,338600004.0
2005-09-22 20:14:00,0.67815,0.6782,0.67814,0.67814,348499999.0
2005-09-22 20:15:00,0.67817,0.67821,0.67813,0.67813,941799993.0
2005-09-22 20:16:00,0.67812,0.67815,0.67805,0.67813,477799997.0
2005-09-22 20:17:00,0.67812,0.67819,0.67808,0.67813,161799998.0
2005-09-22 20:18:00,0.67817,0.67826,0.67817,0.67817,308400008.0
2005-09-22 20:19:00,0.67818,0.67826,0.67812,0.67815,542100003.0
2005-09-22 20:20:00,0.67818,0.67822,0.67813,0.67814,532400001.0
2005-09-22 20:21:00,0.67816,0.67823,0.67811,0.67815,79299998.0
2005-09-22 20:22:00,0.67808,0.67812,0.67791,0.67798,112500000.0
2005-09-22 20:23:00,0.67801,0.67813,0.67799,0.67809,549500007.0
2005-09-22 20:24:00,0.67804,0.67807,0.67794,0.67796,332499994.0
2005-09-22 20:25:00,0.67795,0.67807,0.67795,0.67798,477099999.0
2005-09-22 20:26:00,0.67798,0.67799,0.67793,0.67797,876299995.0
2005-09-22 20:27:00,0.67793,0.67802,0.67793,0.67793,288100000.0
2005-09-22 20:28:00,0.67796,0.67796,0.67783,0.6779,523600002.0
2005-09-22 20:29:00,0.67791,0.67795,0.67784,0.67791,614100006.0
2005-09-22 20:30:00,0.67792,0.67797,0.67785,0.67788,1738499984.0
2005-09-22 20:31:00,0.67783,0.67785,0.67772,0.67775,1047399999.0
2005-09-22 20:32:00,0.67778,0.67787,0.67775,0.67785,1612899998.0
2005-09-22 20:33:00,0.67785,0.67788,0.67785,0.67785,367999998.0
2005-09-22 20:34:00,0.67783,0.67788,0.67782,0.67783,450799996.0
2005-09-22 20:35:00,0.67785,0.6779,0.67782,0.6779,291699999.0
2005-09-22 20:36:00,0.6779,0.6779,0.67785,0.67787,404899998.0
2005-09-22 20:37:00,0.67787,0.6779,0.67785,0.67788,732700008.0
2005-09-22 20:38:00,0.67785,0.67793,0.67785,0.67785,693600005.0
2005-09-22 20:39:00,0.67786,0.67791,0.67785,0.6779,483600000.0
2005-09-22 20:40:00,0.6779,0.67795,0.67788,0.67793,559699989.0
2005-09-22 20:41:00,0.67795,0.67806,0.6779,0.67798,411500001.0
2005-09-22 20:42:00,0.67802,0.67813,0.67802,0.67813,128400000.0
2005-09-22 20:43:00,0.67808,0.67809,0.67784,0.6779,553000001.0
2005-09-22 20:44:00,0.6779,0.67799,0.6779,0.67795,1225699994.0
2005-09-22 20:45:00,0.678,0.67804,0.67794,0.67797,378300002.0
2005-09-22 20:46:00,0.67805,0.67809,0.67799,0.67799,171100001.0
2005-09-22 20:47:00,0.67797,0.67803,0.67795,0.67797,605900001.0
2005-09-22 20:48:00,0.67795,0.67803,0.67789,0.67795,803900000.0
2005-09-22 20:49:00,0.67797,0.67803,0.67796,0.67803,277100003.0
2005-09-22 20:50:00,0.67809,0.67817,0.67806,0.67813,1317199999.0
2005-09-22 20:51:00,0.67811,0.67815,0.67804,0.67804,487199999.0
2005-09-22 20:52:00,0.67799,0.67805,0.67785,0.67802,628399995.0
2005-09-22 20:53:00,0.67817,0.67832,0.67817,0.67822,1002799991.0
2005-09-22 20:54:00,0.67827,0.67829,0.67818,0.67822,516800000.0
2005-09-22 20:55:00,0.67821,0.67825,0.67818,0.6782,566100005.0
2005-09-22 20:56:00,0.67817,0.67819,0.67806,0.6781,858999998.0
2005-09-22 20:57:00,0.67807,0.67815,0.67807,0.6781,1097200011.0
2005-09-22 20:58:00,0.6781,0.67819,0.6781,0.67812,597499994.0
2005-09-22 20:59:00,0.6781,0.67813,0.67805,0.67805,1669599993.0
2005-09-22 21:00:00,0.67812,0.67817,0.67805,0.67807,1433399995.0
2005-09-22 21:01:00,0.67809,0.67814,0.67802,0.67814,1089200002.0
2005-09-22 21:02:00,0.67815,0.67815,0.6781,0.67812,616999995.0
2005-09-22 21:03:00,0.67812,0.67824,0.67812,0.67812,809100003.0
2005-09-22 21:04:00,0.67812,0.67812,0.67805,0.67811,553499999.0
2005-09-22 21:05:00,0.67809,0.67814,0.67807,0.67809,651599999.0
2005-09-22 21:06:00,0.67813,0.67819,0.67808,0.67817,667299998.0
2005-09-22 21:07:00,0.67819,0.67821,0.67814,0.67819,130800001.0
2005-09-22 21:08:00,0.6782,0.6782,0.6781,0.67813,158400004.0
2005-09-22 21:09:00,0.67816,0.67821,0.67814,0.67819,296899996.0
2005-09-22 21:10:00,0.67782,0.67791,0.67774,0.6779,142599999.0
2005-09-22 21:11:00,0.67819,0.67819,0.67813,0.67815,279500001.0
2005-09-22 21:12:00,0.67812,0.67819,0.67812,0.67819,28800000.0
2005-09-22 21:13:00,0.67816,0.67821,0.67816,0.67817,494700002.0
2005-09-22 21:14:00,0.67819,0.67819,0.67812,0.67817,726400006.0
2005-09-22 21:15:00,0.67819,0.67819,0.6781,0.67819,313700001.0
2005-09-22 21:16:00,0.67818,0.67822,0.67815,0.67822,324699998.0
2005-09-22 21:17:00,0.67788,0.67795,0.67782,0.67788,226000001.0
2005-09-22 21:18:00,0.6782,0.67823,0.67815,0.67815,132600000.0
2005-09-22 21:19:00,0.67813,0.67815,0.6781,0.6781,477800004.0
2005-09-22 21:20:00,0.67815,0.67815,0.6781,0.67812,1165499995.0
2005-09-22 21:21:00,0.67815,0.67815,0.6781,0.6781,405200004.0
2005-09-22 21:22:00,0.67812,0.67817,0.67812,0.67817,802499995.0
2005-09-22 21:23:00,0.67773,0.67793,0.67771,0.67792,102099998.0
2005-09-22 21:24:00,0.67815,0.67815,0.6781,0.6781,244000003.0
2005-09-22 21:25:00,0.67812,0.67815,0.67807,0.67812,226999997.0
2005-09-22 21:26:00,0.67815,0.67815,0.67812,0.67812,181499997.0
2005-09-22 21:27:00,0.67815,0.67815,0.67813,0.67815,93600001.0
2005-09-22 21:28:00,0.67815,0.67817,0.6781,0.67813,262899995.0
2005-09-22 21:29:00,0.67814,0.67816,0.67813,0.67813,199100003.0
2005-09-22 21:30:00,0.6781,0.67813,0.6781,0.67813,142300004.0
2005-09-22 21:31:00,0.67813,0.67815,0.6781,0.67813,272300002.0
2005-09-22 21:32:00,0.67812,0.67818,0.6781,0.67811,704299994.0
2005-09-22 21:33:00,0.67812,0.67827,0.67812,0.67815,370500000.0
2005-09-22 21:34:00,0.67814,0.67818,0.67808,0.67808,785300000.0
2005-09-22 21:35:00,0.6781,0.6781,0.67805,0.67808,237700000.0
2005-09-22 21:36:00,0.67807,0.67807,0.67804,0.67804,57800000.0
2005-09-22 21:37:00,0.67809,0.6781,0.67806,0.6781,308500004.0
2005-09-22 21:38:00,0.67762,0.67783,0.67762,0.67776,166200001.0
2005-09-22 21:39:00,0.67805,0.67811,0.67805,0.67809,162899999.0
2005-09-22 21:40:00,0.67804,0.67813,0.67804,0.67807,201199998.0
2005-09-22 21:41:00,0.67808,0.6782,0.67808,0.6782,149499998.0
2005-09-22 21:42:00,0.67819,0.6782,0.67813,0.6782,115100002.0
2005-09-22 21:43:00,0.67822,0.67827,0.6782,0.67823,356300005.0
2005-09-22 21:44:00,0.67818,0.6782,0.67815,0.6782,585800011.0
2005-09-22 21:45:00,0.67822,0.67824,0.67821,0.67821,116399997.0
2005-09-22 21:46:00,0.6782,0.6782,0.67816,0.67819,340800001.0
2005-09-22 21:47:00,0.67801,0.67801,0.6777,0.67775,170500004.0
2005-09-22 21:48:00,0.67775,0.67792,0.67775,0.67783,87499999.0
2005-09-22 21:49:00,0.67817,0.6782,0.67812,0.67812,269300003.0
2005-09-22 21:50:00,0.67808,0.67817,0.67808,0.67817,147899999.0
2005-09-22 21:51:00,0.67822,0.67824,0.67818,0.67818,272200001.0
2005-09-22 21:52:00,0.67817,0.67825,0.67817,0.67819,141199996.0
2005-09-22 21:53:00,0.67824,0.67824,0.67817,0.67817,84300003.0
2005-09-22 21:54:00,0.67817,0.6782,0.67815,0.67817,403099996.0
2005-09-22 21:55:00,0.67817,0.6782,0.67815,0.67815,120999999.0
2005-09-22 21:56:00,0.67817,0.67817,0.67815,0.67815,143099999.0
2005-09-22 21:57:00,0.67817,0.67822,0.67813,0.67822,314200002.0
2005-09-22 21:58:00,0.67821,0.67824,0.67818,0.67824,97199997.0
2005-09-22 21:59:00,0.6783,0.67854,0.6783,0.67847,475699999.0
2005-09-22 22:00:00,0.67844,0.67844,0.67836,0.67839,161800003.0
2005-09-22 22:01:00,0.67842,0.67848,0.67842,0.67842,310200002.0
2005-09-22 22:02:00,0.6784,0.67848,0.6784,0.6784,528200006.0
2005-09-22 22:03:00,0.6784,0.67843,0.6784,0.67843,332499995.0
2005-09-22 22:04:00,0.67843,0.67848,0.67839,0.67848,336399995.0
2005-09-22 22:05:00,0.67844,0.67846,0.67841,0.67843,127800000.0
2005-09-22 22:06:00,0.67846,0.67847,0.67844,0.67844,139800003.0
2005-09-22 22:07:00,0.67841,0.67854,0.67841,0.67854,105499999.0
2005-09-22 22:08:00,0.67853,0.67859,0.6785,0.6785,305100003.0
2005-09-22 22:09:00,0.67852,0.67858,0.67852,0.67858,126699998.0
2005-09-22 22:10:00,0.67858,0.67864,0.67855,0.67855,110700000.0
2005-09-22 22:11:00,0.67855,0.67855,0.67852,0.67852,116800000.0
2005-09-22 22:12:00,0.67853,0.67859,0.67851,0.67853,406200002.0
2005-09-22 22:13:00,0.67855,0.67859,0.67855,0.67855,104100000.0
2005-09-22 22:14:00,0.67852,0.67852,0.6785,0.67851,25500000.0
2005-09-22 22:15:00,0.67851,0.67859,0.67848,0.67848,716500006.0
2005-09-22 22:16:00,0.67847,0.6785,0.67843,0.67847,644600007.0
2005-09-22 22:17:00,0.6785,0.6785,0.6785,0.6785,53500000.0
2005-09-22 22:18:00,0.67782,0.67831,0.67781,0.67831,114899999.0
2005-09-22 22:19:00,0.6785,0.6785,0.67845,0.67847,179200001.0
2005-09-22 22:20:00,0.6785,0.67851,0.67848,0.67849,109399999.0
2005-09-22 22:21:00,0.67847,0.6785,0.67841,0.67844,471599998.0
2005-09-22 22:22:00,0.6781,0.67833,0.6779,0.67818,465899997.0
2005-09-22 22:23:00,0.67837,0.67848,0.67834,0.67834,442400000.0
2005-09-22 22:24:00,0.67835,0.67841,0.67833,0.6784,239000000.0
2005-09-22 22:25:00,0.6784,0.67848,0.67839,0.67848,193999998.0
2005-09-22 22:26:00,0.67846,0.67846,0.67841,0.67846,488100000.0
2005-09-22 22:27:00,0.67845,0.67845,0.6784,0.67841,140100001.0
2005-09-22 22:28:00,0.6784,0.67844,0.6784,0.6784,208299995.0
2005-09-22 22:29:00,0.67845,0.67845,0.67834,0.67835,274400001.0
2005-09-22 22:30:00,0.67835,0.67835,0.67823,0.67823,49000000.0
2005-09-22 22:31:00,0.67825,0.67829,0.67825,0.67825,112000001.0
2005-09-22 22:32:00,0.67829,0.67833,0.67829,0.6783,233700000.0
2005-09-22 22:33:00,0.67825,0.67828,0.67825,0.67828,257999998.0
2005-09-22 22:34:00,0.67828,0.67828,0.6782,0.67824,348700000.0
2005-09-22 22:35:00,0.67824,0.67824,0.67817,0.6782,285599998.0
2005-09-22 22:36:00,0.67821,0.67824,0.67821,0.67824,206099998.0
2005-09-22 22:37:00,0.67822,0.67822,0.67815,0.67815,300800000.0
2005-09-22 22:38:00,0.6782,0.67824,0.6782,0.67824,114900002.0
2005-09-22 22:39:00,0.67822,0.67822,0.67818,0.67822,230800004.0
2005-09-22 22:40:00,0.67783,0.67801,0.6777,0.67797,559800001.0
2005-09-22 22:41:00,0.67819,0.67824,0.67817,0.67824,249200008.0
2005-09-22 22:42:00,0.67817,0.67824,0.67816,0.6782,329100003.0
2005-09-22 22:43:00,0.6783,0.67839,0.6783,0.67836,194700001.0
2005-09-22 22:44:00,0.6784,0.6784,0.67837,0.6784,131299999.0
2005-09-22 22:45:00,0.67806,0.67832,0.67802,0.6782,178499998.0
2005-09-22 22:46:00,0.6784,0.67841,0.67833,0.67838,190399997.0
2005-09-22 22:47:00,0.67845,0.67848,0.6784,0.6784,101899999.0
2005-09-22 22:48:00,0.67838,0.67843,0.67827,0.67828,219500003.0
2005-09-22 22:49:00,0.67836,0.67836,0.67827,0.67829,124299999.0
2005-09-22 22:50:00,0.67836,0.6784,0.67836,0.67837,7200000.0
2005-09-22 22:51:00,0.67825,0.67826,0.67795,0.67812,227500002.0
2005-09-22 22:52:00,0.67839,0.67841,0.67836,0.67836,177599997.0
2005-09-22 22:53:00,0.67835,0.67845,0.67835,0.67842,135999999.0
2005-09-22 22:54:00,0.67842,0.67845,0.6784,0.6784,229899997.0
2005-09-22 22:55:00,0.67833,0.67835,0.67833,0.67835,65399998.0
2005-09-22 22:56:00,0.67838,0.67846,0.67837,0.67846,126800002.0
2005-09-22 22:57:00,0.67843,0.67845,0.67836,0.67845,113699997.0
2005-09-22 22:58:00,0.67847,0.67851,0.67843,0.6785,529499994.0
2005-09-22 22:59:00,0.67854,0.67861,0.67845,0.67845,425900002.0
2005-09-22 23:00:00,0.6781,0.67841,0.6781,0.67826,134800003.0
2005-09-22 23:01:00,0.67839,0.6784,0.67819,0.67837,109000001.0
2005-09-22 23:02:00,0.6784,0.67855,0.67828,0.67837,218599999.0
2005-09-22 23:03:00,0.67835,0.67842,0.67798,0.67802,105700000.0
2005-09-22 23:04:00,0.67803,0.67829,0.67792,0.67814,248700004.0
2005-09-22 23:05:00,0.67815,0.67819,0.67768,0.67798,90099999.0
2005-09-22 23:06:00,0.67798,0.67827,0.67788,0.67811,140499996.0
2005-09-22 23:07:00,0.67822,0.67829,0.67798,0.67814,239000003.0
2005-09-22 23:08:00,0.67795,0.67816,0.67783,0.67813,106000000.0
2005-09-22 23:09:00,0.67815,0.67826,0.67802,0.67817,110699998.0
2005-09-22 23:10:00,0.67806,0.67828,0.67798,0.67824,185199998.0
2005-09-22 23:11:00,0.67821,0.6784,0.67805,0.67814,179400001.0
2005-09-22 23:12:00,0.67787,0.67839,0.67787,0.67835,271300002.0
2005-09-22 23:13:00,0.67827,0.67834,0.67804,0.67819,84299999.0
2005-09-22 23:14:00,0.67813,0.6783,0.67798,0.67802,134000001.0
2005-09-22 23:15:00,0.67816,0.67839,0.6781,0.67829,210599998.0
2005-09-22 23:16:00,0.67779,0.67811,0.67776,0.67805,177799999.0
2005-09-22 23:17:00,0.67807,0.67809,0.67776,0.67793,132600002.0
2005-09-22 23:18:00,0.6778,0.67809,0.67774,0.67795,231899997.0
2005-09-22 23:19:00,0.67805,0.67805,0.67776,0.67779,234999999.0
2005-09-22 23:20:00,0.67775,0.67793,0.6777,0.67787,122999997.0
2005-09-22 23:21:00,0.67789,0.67799,0.67774,0.67775,242500001.0
2005-09-22 23:22:00,0.67756,0.67794,0.67751,0.67794,213200003.0
2005-09-22 23:23:00,0.67855,0.67855,0.67831,0.67831,181899999.0
2005-09-22 23:24:00,0.67833,0.67833,0.67827,0.67827,99900002.0
2005-09-22 23:25:00,0.67825,0.6783,0.67825,0.6783,58999998.0
2005-09-22 23:26:00,0.67828,0.67831,0.67827,0.6783,58099999.0
2005-09-22 23:27:00,0.67792,0.67823,0.67792,0.67815,84400001.0
2005-09-22 23:28:00,0.67835,0.67835,0.67833,0.67833,32700000.0
2005-09-22 23:29:00,0.67806,0.67814,0.67794,0.67804,118600000.0
2005-09-22 23:30:00,0.67833,0.67837,0.67827,0.67829,162200001.0
2005-09-22 23:31:00,0.6783,0.67833,0.67825,0.6783,104400000.0
2005-09-22 23:32:00,0.67834,0.67843,0.67834,0.67843,183599998.0
2005-09-22 23:33:00,0.67845,0.6785,0.67837,0.6785,205500001.0
2005-09-22 23:34:00,0.67851,0.67856,0.67847,0.67855,86000000.0
2005-09-22 23:35:00,0.67856,0.67856,0.67836,0.67841,175299998.0
2005-09-22 23:36:00,0.67843,0.67851,0.6784,0.6784,147900001.0
2005-09-22 23:37:00,0.67846,0.6785,0.67846,0.6785,68000001.0
2005-09-22 23:38:00,0.67847,0.67855,0.67847,0.67852,172300000.0
2005-09-22 23:39:00,0.67854,0.67873,0.67851,0.6787,139800000.0
2005-09-22 23:40:00,0.67869,0.67869,0.67803,0.67838,205499999.0
2005-09-22 23:41:00,0.67831,0.67832,0.67807,0.67832,179699999.0
2005-09-22 23:42:00,0.67842,0.67842,0.67842,0.67842,1100000.0
2005-09-22 23:43:00,0.67846,0.67847,0.67843,0.67847,165599999.0
2005-09-22 23:44:00,0.67846,0.67846,0.67843,0.67843,16800000.0
2005-09-22 23:45:00,0.67846,0.67846,0.67806,0.67825,128499997.0
2005-09-22 23:46:00,0.67833,0.67849,0.67827,0.67849,133600002.0
2005-09-22 23:47:00,0.67823,0.67851,0.67817,0.67835,178700002.0
2005-09-22 23:48:00,0.67855,0.67857,0.67852,0.67852,67200001.0
2005-09-22 23:49:00,0.6783,0.67844,0.67824,0.67835,247599997.0
2005-09-22 23:50:00,0.67833,0.67842,0.67813,0.67842,74500001.0
2005-09-22 23:51:00,0.67856,0.67859,0.67856,0.67859,20000000.0
2005-09-22 23:52:00,0.67851,0.67851,0.67835,0.67838,217100003.0
2005-09-22 23:53:00,0.67837,0.67837,0.67819,0.67834,178500002.0
2005-09-22 23:54:00,0.67833,0.67833,0.67797,0.67815,138499998.0
2005-09-22 23:55:00,0.67834,0.67849,0.6783,0.6783,114199998.0
2005-09-22 23:56:00,0.67827,0.67844,0.67827,0.67837,127900002.0
2005-09-22 23:57:00,0.6784,0.67844,0.67834,0.67834,109200002.0
2005-09-22 23:58:00,0.67832,0.67838,0.67798,0.67838,116400001.0
2005-09-22 23:59:00,0.67848,0.67848,0.67843,0.67845,68500000.0
2005-09-23 00:00:00,0.6784,0.67856,0.6784,0.67846,127000001.0
2005-09-23 00:01:00,0.67835,0.67846,0.67835,0.67843,103200001.0
2005-09-23 00:02:00,0.67836,0.67836,0.67829,0.67829,31900000.0
2005-09-23 00:03:00,0.67827,0.67828,0.67827,0.67828,17500001.0
2005-09-23 00:04:00,0.67829,0.6783,0.67821,0.6783,102800002.0
2005-09-23 00:05:00,0.67835,0.67837,0.67804,0.67807,163399997.0
2005-09-23 00:06:00,0.67828,0.67833,0.67827,0.6783,130299999.0
2005-09-23 00:07:00,0.67828,0.67832,0.67826,0.67826,139499999.0
2005-09-23 00:08:00,0.67828,0.67836,0.67828,0.67828,189800000.0
2005-09-23 00:09:00,0.67837,0.6784,0.67829,0.67829,228300000.0
2005-09-23 00:10:00,0.67827,0.67827,0.67819,0.6782,147599999.0
2005-09-23 00:11:00,0.67827,0.6783,0.67823,0.67823,58299999.0
2005-09-23 00:12:00,0.6783,0.6783,0.6783,0.6783,34599998.0
2005-09-23 00:13:00,0.67835,0.67841,0.67835,0.67837,107799999.0
2005-09-23 00:14:00,0.67843,0.67843,0.67842,0.67842,58300002.0
2005-09-23 00:15:00,0.6785,0.67853,0.67847,0.67853,47700000.0
2005-09-23 00:16:00,0.67853,0.67855,0.67853,0.67855,69700001.0
2005-09-23 00:17:00,0.67858,0.67858,0.67853,0.67853,59699999.0
2005-09-23 00:18:00,0.67815,0.67833,0.6781,0.67827,195600003.0
2005-09-23 00:19:00,0.67853,0.67853,0.67847,0.67847,28700001.0
2005-09-23 00:20:00,0.67827,0.67835,0.67812,0.67817,211499998.0
2005-09-23 00:21:00,0.67826,0.67826,0.67806,0.67806,17900000.0
2005-09-23 00:22:00,0.67798,0.6783,0.67798,0.6783,47000001.0
2005-09-23 00:23:00,0.67801,0.67828,0.67801,0.67828,63000000.0
2005-09-23 00:24:00,0.67813,0.67827,0.67811,0.67815,192900000.0
2005-09-23 00:25:00,0.67827,0.67827,0.67795,0.67795,71799999.0
2005-09-23 00:26:00,0.67798,0.67824,0.67795,0.67813,198600003.0
2005-09-23 00:27:00,0.67799,0.67818,0.67799,0.67816,139500000.0
2005-09-23 00:28:00,0.67816,0.67821,0.67815,0.67817,182999996.0
2005-09-23 00:29:00,0.6782,0.6782,0.67813,0.67813,116200000.0
2005-09-23 00:30:00,0.67773,0.67797,0.67768,0.67794,107799998.0
2005-09-23 00:31:00,0.67805,0.67805,0.67798,0.67798,52600001.0
2005-09-23 00:32:00,0.67763,0.67797,0.67759,0.67795,189999999.0
2005-09-23 00:33:00,0.67778,0.6781,0.67778,0.6781,131900002.0
2005-09-23 00:34:00,0.6782,0.67831,0.6782,0.67826,131999998.0
2005-09-23 00:35:00,0.67815,0.67822,0.67815,0.67822,156200003.0
2005-09-23 00:36:00,0.67816,0.67816,0.67814,0.67814,66299998.0
2005-09-23 00:37:00,0.67815,0.67815,0.67812,0.67812,42999998.0
2005-09-23 00:38:00,0.67814,0.6782,0.67814,0.67816,100200001.0
2005-09-23 00:39:00,0.67815,0.6782,0.67815,0.6782,1600000.0
2005-09-23 00:40:00,0.6782,0.6782,0.67813,0.67815,47900000.0
2005-09-23 00:41:00,0.67811,0.67822,0.67811,0.6782,155900001.0
2005-09-23 00:42:00,0.67813,0.67813,0.67811,0.67811,29400001.0
2005-09-23 00:43:00,0.67805,0.6781,0.67803,0.67805,127600002.0
2005-09-23 00:44:00,0.67773,0.67787,0.67768,0.67775,252600000.0
2005-09-23 00:45:00,0.67808,0.67808,0.67808,0.67808,7900000.0
2005-09-23 00:46:00,0.6781,0.67812,0.67795,0.67795,155399999.0
2005-09-23 00:47:00,0.67793,0.67795,0.67793,0.67795,73300002.0
2005-09-23 00:48:00,0.6776,0.67798,0.6776,0.67787,81400002.0
2005-09-23 00:49:00,0.67794,0.67818,0.67791,0.67806,161800000.0
2005-09-23 00:50:00,0.6781,0.67821,0.67806,0.67806,208999999.0
2005-09-23 00:51:00,0.678,0.67834,0.678,0.6781,205100001.0
2005-09-23 00:52:00,0.67803,0.67805,0.678,0.678,57400002.0
2005-09-23 00:53:00,0.6781,0.67826,0.6781,0.67816,143300001.0
2005-09-23 00:54:00,0.67817,0.67818,0.67816,0.67816,122200000.0
2005-09-23 00:55:00,0.67815,0.67815,0.67806,0.67808,206500001.0
2005-09-23 00:56:00,0.67813,0.67824,0.67813,0.67813,123899997.0
2005-09-23 00:57:00,0.67814,0.67831,0.67814,0.67816,210900001.0
2005-09-23 00:58:00,0.6781,0.6781,0.67805,0.67809,166300003.0
2005-09-23 00:59:00,0.67808,0.67808,0.67804,0.67804,26199999.0
2005-09-23 01:00:00,0.67802,0.67805,0.67802,0.67805,91800004.0
2005-09-23 01:01:00,0.67802,0.67808,0.67802,0.67808,31800000.0
2005-09-23 01:02:00,0.67812,0.67818,0.67812,0.67818,53699999.0
2005-09-23 01:03:00,0.67827,0.6783,0.67825,0.67825,138700000.0
2005-09-23 01:04:00,0.67822,0.67826,0.67813,0.67826,145200001.0
2005-09-23 01:05:00,0.67827,0.67832,0.67814,0.67828,190700002.0
2005-09-23 01:06:00,0.67828,0.67828,0.6782,0.67822,92800002.0
2005-09-23 01:07:00,0.67814,0.67816,0.67807,0.67807,142200002.0
2005-09-23 01:08:00,0.67805,0.67812,0.67802,0.67812,84200001.0
2005-09-23 01:09:00,0.67815,0.67815,0.67809,0.67813,234500002.0
2005-09-23 01:10:00,0.6781,0.67814,0.67801,0.67812,155500000.0
2005-09-23 01:11:00,0.67821,0.6783,0.67821,0.67826,130200000.0
2005-09-23 01:12:00,0.67822,0.67826,0.67817,0.67818,107600000.0
2005-09-23 01:13:00,0.67822,0.67833,0.67822,0.67824,108699999.0
2005-09-23 01:14:00,0.67818,0.67822,0.67809,0.6781,65999998.0
2005-09-23 01:15:00,0.67807,0.67817,0.67807,0.67813,91000003.0
2005-09-23 01:16:00,0.67815,0.67827,0.67814,0.67827,38400000.0
2005-09-23 01:17:00,0.67826,0.67829,0.67824,0.67824,154300001.0
2005-09-23 01:18:00,0.67825,0.6783,0.67825,0.6783,63999998.0
2005-09-23 01:19:00,0.67831,0.67847,0.67831,0.67847,127900002.0
2005-09-23 01:20:00,0.67851,0.67852,0.67834,0.6784,209600003.0
2005-09-23 01:21:00,0.67842,0.67844,0.67835,0.6784,185999999.0
2005-09-23 01:22:00,0.67843,0.67843,0.67837,0.6784,24900001.0
2005-09-23 01:23:00,0.67822,0.67831,0.67809,0.67822,247400001.0
2005-09-23 01:24:00,0.67829,0.67829,0.67824,0.67824,48600001.0
2005-09-23 01:25:00,0.67824,0.67829,0.6779,0.6779,292400002.0
2005-09-23 01:26:00,0.67822,0.67836,0.67822,0.67828,134999997.0
2005-09-23 01:27:00,0.67829,0.67829,0.67822,0.67824,83000000.0
2005-09-23 01:28:00,0.67834,0.67836,0.67829,0.67829,154999999.0
2005-09-23 01:29:00,0.6783,0.67833,0.67827,0.67833,247599998.0
2005-09-23 01:30:00,0.67828,0.67832,0.67827,0.67827,252699997.0
2005-09-23 01:31:00,0.67822,0.67825,0.67822,0.67822,23900000.0
2005-09-23 01:32:00,0.67775,0.67793,0.67768,0.67791,210899999.0
2005-09-23 01:33:00,0.67819,0.67821,0.67818,0.67818,73999998.0
2005-09-23 01:34:00,0.67822,0.67823,0.67818,0.67818,137399995.0
2005-09-23 01:35:00,0.67818,0.67823,0.67813,0.67823,154399999.0
2005-09-23 01:36:00,0.67824,0.6783,0.6782,0.6782,142200001.0
2005-09-23 01:37:00,0.67808,0.67808,0.67797,0.67803,85199999.0
2005-09-23 01:38:00,0.67802,0.67807,0.67791,0.678,121299999.0
2005-09-23 01:39:00,0.67807,0.67809,0.67803,0.67808,157899999.0
2005-09-23 01:40:00,0.67803,0.67807,0.67803,0.67803,120000001.0
2005-09-23 01:41:00,0.67802,0.67805,0.678,0.67803,165000003.0
2005-09-23 01:42:00,0.67803,0.67805,0.678,0.67802,96600000.0
2005-09-23 01:43:00,0.67805,0.67805,0.67803,0.67803,46900001.0
2005-09-23 01:44:00,0.67804,0.67804,0.67796,0.67797,166800003.0
2005-09-23 01:45:00,0.67796,0.67806,0.67795,0.67798,123100003.0
2005-09-23 01:46:00,0.678,0.67803,0.67796,0.67799,169400001.0
2005-09-23 01:47:00,0.67804,0.67804,0.67802,0.67804,55800002.0
2005-09-23 01:48:00,0.67798,0.67803,0.67795,0.67803,168100002.0
2005-09-23 01:49:00,0.67802,0.67802,0.67797,0.67799,269899993.0
2005-09-23 01:50:00,0.678,0.67805,0.678,0.678,27400000.0
2005-09-23 01:51:00,0.67805,0.67807,0.67802,0.67807,29100000.0
2005-09-23 01:52:00,0.67805,0.67805,0.67803,0.67805,80000001.0
2005-09-23 01:53:00,0.67799,0.67804,0.67798,0.67798,183499999.0
2005-09-23 01:54:00,0.67795,0.67796,0.67779,0.67795,183600002.0
2005-09-23 01:55:00,0.67795,0.678,0.67793,0.678,53600000.0
2005-09-23 01:56:00,0.67799,0.67799,0.6779,0.6779,186800001.0
2005-09-23 01:57:00,0.67789,0.67799,0.67789,0.67799,147899997.0
2005-09-23 01:58:00,0.67797,0.678,0.67797,0.678,38500002.0
2005-09-23 01:59:00,0.67799,0.67799,0.67796,0.67796,78099998.0
2005-09-23 02:00:00,0.67795,0.678,0.67793,0.67793,180800002.0
2005-09-23 02:01:00,0.678,0.67803,0.67795,0.678,255499997.0
2005-09-23 02:02:00,0.67797,0.67803,0.67797,0.67803,114100002.0
2005-09-23 02:03:00,0.67809,0.67812,0.67804,0.67804,110000000.0
2005-09-23 02:04:00,0.67805,0.67805,0.67797,0.67805,53500001.0
2005-09-23 02:05:00,0.67807,0.67816,0.67806,0.67812,238699998.0
2005-09-23 02:06:00,0.67805,0.6781,0.67801,0.67801,185499998.0
2005-09-23 02:07:00,0.67805,0.67807,0.678,0.67802,304900002.0
2005-09-23 02:08:00,0.67801,0.67803,0.67798,0.67798,108400000.0
2005-09-23 02:09:00,0.67807,0.67807,0.67803,0.67806,55200001.0
2005-09-23 02:10:00,0.67806,0.67806,0.67801,0.67802,95200001.0
2005-09-23 02:11:00,0.67804,0.67813,0.67801,0.67805,327899995.0
2005-09-23 02:12:00,0.67802,0.67805,0.67802,0.67805,59799999.0
2005-09-23 02:13:00,0.67804,0.67807,0.67798,0.67807,80000000.0
2005-09-23 02:14:00,0.67802,0.67807,0.67802,0.67803,8800000.0
2005-09-23 02:15:00,0.67779,0.67785,0.67767,0.67772,98300000.0
2005-09-23 02:16:00,0.67805,0.67807,0.678,0.67803,217800000.0
2005-09-23 02:17:00,0.67799,0.67799,0.67792,0.67792,99999998.0
2005-09-23 02:18:00,0.6779,0.678,0.6779,0.67793,146400001.0
2005-09-23 02:19:00,0.67797,0.67798,0.67795,0.67797,150499999.0
2005-09-23 02:20:00,0.67792,0.67797,0.67792,0.67795,244499995.0
2005-09-23 02:21:00,0.6779,0.67792,0.6779,0.67792,13700000.0
2005-09-23 02:22:00,0.67795,0.67801,0.67795,0.67799,103499999.0
2005-09-23 02:23:00,0.67792,0.67792,0.67784,0.6779,67000000.0
2005-09-23 02:24:00,0.67738,0.67757,0.67734,0.67745,131299999.0
2005-09-23 02:25:00,0.6777,0.67775,0.67752,0.67767,157399997.0
2005-09-23 02:26:00,0.67748,0.67787,0.67745,0.67784,67600000.0
2005-09-23 02:27:00,0.67775,0.67783,0.67759,0.67773,93700001.0
2005-09-23 02:28:00,0.67773,0.67781,0.67756,0.67756,139700002.0
2005-09-23 02:29:00,0.67793,0.67803,0.67793,0.67803,150200003.0
2005-09-23 02:30:00,0.67802,0.67807,0.67802,0.67803,73300002.0
2005-09-23 02:31:00,0.678,0.67808,0.678,0.67805,105499999.0
2005-09-23 02:32:00,0.67805,0.67805,0.67803,0.67805,69799999.0
2005-09-23 02:33:00,0.678,0.67819,0.678,0.67813,241199997.0
2005-09-23 02:34:00,0.67812,0.67818,0.67812,0.67818,82799999.0
2005-09-23 02:35:00,0.67815,0.67819,0.67805,0.67805,98799999.0
2005-09-23 02:36:00,0.67805,0.67823,0.67805,0.67811,197500000.0
2005-09-23 02:37:00,0.67814,0.67823,0.67814,0.67823,104400000.0
2005-09-23 02:38:00,0.67825,0.67825,0.6782,0.67823,115000003.0
2005-09-23 02:39:00,0.67817,0.67821,0.67814,0.67815,129100002.0
2005-09-23 02:40:00,0.67821,0.67822,0.67815,0.67817,98699999.0
2005-09-23 02:41:00,0.6781,0.67817,0.6781,0.67815,234000003.0
2005-09-23 02:42:00,0.678,0.67805,0.678,0.67805,77600002.0
2005-09-23 02:43:00,0.67808,0.67808,0.678,0.678,71199998.0
2005-09-23 02:44:00,0.67802,0.67805,0.67802,0.67803,84600001.0
2005-09-23 02:45:00,0.67797,0.67799,0.67793,0.67799,88300001.0
2005-09-23 02:46:00,0.67803,0.67803,0.67793,0.67796,49000000.0
2005-09-23 02:47:00,0.678,0.678,0.67799,0.67799,61500000.0
2005-09-23 02:48:00,0.67798,0.678,0.67798,0.67798,77399997.0
2005-09-23 02:49:00,0.67805,0.67805,0.67803,0.67803,74500002.0
2005-09-23 02:50:00,0.67802,0.67805,0.67799,0.67801,176800001.0
2005-09-23 02:51:00,0.67798,0.67798,0.67795,0.67798,140099999.0
2005-09-23 02:52:00,0.67798,0.678,0.67793,0.67795,73900002.0
2005-09-23 02:53:00,0.67795,0.678,0.67793,0.678,70700002.0
2005-09-23 02:54:00,0.67799,0.678,0.67793,0.67793,140000000.0
2005-09-23 02:55:00,0.67792,0.67798,0.67792,0.67798,116200004.0
2005-09-23 02:56:00,0.67796,0.67796,0.67789,0.67793,38300000.0
2005-09-23 02:57:00,0.67787,0.67799,0.67784,0.67799,139500000.0
2005-09-23 02:58:00,0.67804,0.67804,0.67795,0.67795,61500000.0
2005-09-23 02:59:00,0.67792,0.67802,0.67792,0.67798,65100001.0
2005-09-23 03:00:00,0.67798,0.67805,0.67793,0.67798,211399998.0
2005-09-23 03:01:00,0.67794,0.67795,0.67789,0.67789,165899998.0
2005-09-23 03:02:00,0.6779,0.67795,0.67786,0.67791,164700000.0
2005-09-23 03:03:00,0.67791,0.67801,0.67791,0.67797,142800000.0
2005-09-23 03:04:00,0.67805,0.67812,0.67804,0.67805,165999998.0
2005-09-23 03:05:00,0.67806,0.67809,0.678,0.67807,124500000.0
2005-09-23 03:06:00,0.67805,0.67805,0.67791,0.678,178799997.0
2005-09-23 03:07:00,0.67794,0.67807,0.67794,0.67807,132100000.0
2005-09-23 03:08:00,0.67805,0.67805,0.67797,0.67797,120799998.0
2005-09-23 03:09:00,0.67768,0.67789,0.67754,0.67789,104599999.0
2005-09-23 03:10:00,0.67772,0.67787,0.67758,0.67761,142199999.0
2005-09-23 03:11:00,0.67775,0.67803,0.67765,0.67799,197000004.0
2005-09-23 03:12:00,0.67788,0.67803,0.67777,0.67796,163100004.0
2005-09-23 03:13:00,0.678,0.67827,0.678,0.67822,76799999.0
2005-09-23 03:14:00,0.67822,0.67825,0.67817,0.67824,57700001.0
2005-09-23 03:15:00,0.67806,0.67822,0.678,0.67816,217800004.0
2005-09-23 03:16:00,0.67794,0.67822,0.67794,0.67811,64500000.0
2005-09-23 03:17:00,0.67805,0.67812,0.67789,0.67807,187100003.0
2005-09-23 03:18:00,0.67784,0.6782,0.67781,0.678,265000000.0
2005-09-23 03:19:00,0.67837,0.67849,0.67837,0.67846,173300002.0
2005-09-23 03:20:00,0.67842,0.67843,0.67839,0.67839,117399996.0
2005-09-23 03:21:00,0.6784,0.6784,0.67829,0.67839,101299998.0
2005-09-23 03:22:00,0.67845,0.67853,0.6784,0.6784,127800003.0
2005-09-23 03:23:00,0.67845,0.67848,0.67837,0.67844,161500003.0
2005-09-23 03:24:00,0.6785,0.67855,0.67849,0.67854,137499999.0
2005-09-23 03:25:00,0.67854,0.67865,0.67851,0.6786,274599999.0
2005-09-23 03:26:00,0.67856,0.67856,0.67852,0.67852,98199996.0
2005-09-23 03:27:00,0.67852,0.67861,0.6785,0.67861,169400002.0
2005-09-23 03:28:00,0.67853,0.67855,0.67845,0.67855,124600001.0
2005-09-23 03:29:00,0.67852,0.67855,0.67852,0.67852,99000000.0
2005-09-23 03:30:00,0.67854,0.6786,0.67831,0.67833,209400000.0
2005-09-23 03:31:00,0.67837,0.67837,0.67823,0.67823,155900000.0
2005-09-23 03:32:00,0.67824,0.67841,0.67818,0.67841,59700000.0
2005-09-23 03:33:00,0.67842,0.67844,0.67835,0.67842,220499995.0
2005-09-23 03:34:00,0.67845,0.67846,0.67833,0.67835,78000000.0
2005-09-23 03:35:00,0.6784,0.67856,0.6784,0.6784,136500001.0
2005-09-23 03:36:00,0.67835,0.67846,0.67835,0.67839,84800002.0
2005-09-23 03:37:00,0.67838,0.67844,0.67835,0.67838,145200000.0
2005-09-23 03:38:00,0.6784,0.6784,0.67839,0.67839,112299998.0
2005-09-23 03:39:00,0.67831,0.67831,0.67822,0.6783,49400001.0
2005-09-23 03:40:00,0.67825,0.67832,0.67822,0.6783,188200000.0
2005-09-23 03:41:00,0.67823,0.67823,0.67816,0.6782,54000001.0
2005-09-23 03:42:00,0.6782,0.6782,0.67814,0.67815,175200000.0
2005-09-23 03:43:00,0.67817,0.67818,0.67817,0.67818,27100000.0
2005-09-23 03:44:00,0.6782,0.67823,0.67819,0.67819,57699998.0
2005-09-23 03:45:00,0.67817,0.67825,0.67814,0.6782,219700003.0
2005-09-23 03:46:00,0.67819,0.67825,0.67817,0.67817,93799999.0
2005-09-23 03:47:00,0.67814,0.67815,0.67814,0.67815,95500000.0
2005-09-23 03:48:00,0.67814,0.67824,0.67814,0.67823,92999999.0
2005-09-23 03:49:00,0.6782,0.6782,0.67812,0.67817,227800000.0
2005-09-23 03:50:00,0.67815,0.67818,0.67815,0.67818,66399999.0
2005-09-23 03:51:00,0.67818,0.6782,0.67818,0.6782,24099999.0
2005-09-23 03:52:00,0.67823,0.67823,0.6782,0.6782,4800000.0
2005-09-23 03:53:00,0.67821,0.67821,0.67814,0.67814,48500001.0
2005-09-23 03:54:00,0.67815,0.67825,0.67808,0.67818,119500000.0
2005-09-23 03:55:00,0.67813,0.6782,0.678,0.67814,218199998.0
2005-09-23 03:56:00,0.6782,0.6782,0.67813,0.67813,26200001.0
2005-09-23 03:57:00,0.67814,0.67814,0.67812,0.67812,44600000.0
2005-09-23 03:58:00,0.67803,0.67809,0.67796,0.67796,205800001.0
2005-09-23 03:59:00,0.67797,0.67797,0.67792,0.67792,40600001.0
2005-09-23 04:00:00,0.67802,0.67802,0.67801,0.67801,36700000.0
2005-09-23 04:01:00,0.678,0.67812,0.67796,0.67812,213499997.0
2005-09-23 04:02:00,0.67813,0.67815,0.6781,0.67813,209299996.0
2005-09-23 04:03:00,0.67817,0.67817,0.67812,0.67813,87099998.0
2005-09-23 04:04:00,0.67815,0.67815,0.67812,0.67813,138900002.0
2005-09-23 04:05:00,0.67815,0.67815,0.67813,0.67813,8800000.0
2005-09-23 04:06:00,0.67813,0.67813,0.67813,0.67813,65599998.0
2005-09-23 04:07:00,0.67802,0.67802,0.67759,0.6776,163800001.0
2005-09-23 04:08:00,0.67751,0.67784,0.67745,0.67784,201299999.0
2005-09-23 04:09:00,0.67785,0.67785,0.67766,0.67778,110100003.0
2005-09-23 04:10:00,0.67815,0.67815,0.67813,0.67813,67800000.0
2005-09-23 04:11:00,0.67815,0.67817,0.6781,0.6781,80699999.0
2005-09-23 04:12:00,0.67754,0.6778,0.67754,0.67775,70300000.0
2005-09-23 04:13:00,0.67815,0.67815,0.67815,0.67815,43900002.0
2005-09-23 04:14:00,0.6781,0.6781,0.67807,0.67807,27900001.0
2005-09-23 04:15:00,0.67813,0.67817,0.67812,0.67815,122300003.0
2005-09-23 04:16:00,0.67813,0.67815,0.67813,0.67815,8700000.0
2005-09-23 04:17:00,0.67817,0.67818,0.67817,0.67818,32800000.0
2005-09-23 04:18:00,0.67822,0.67822,0.67818,0.67818,45499999.0
2005-09-23 04:19:00,0.67796,0.67813,0.67789,0.67805,96400001.0
2005-09-23 04:20:00,0.67812,0.67815,0.67812,0.67813,74900002.0
2005-09-23 04:21:00,0.678,0.67802,0.67787,0.678,260900001.0
2005-09-23 04:22:00,0.67771,0.67813,0.67771,0.67793,266699993.0
2005-09-23 04:23:00,0.67817,0.67817,0.67817,0.67817,58299999.0
2005-09-23 04:24:00,0.67812,0.67824,0.67812,0.67824,102000000.0
2005-09-23 04:25:00,0.67821,0.67827,0.6782,0.67827,96500003.0
2005-09-23 04:26:00,0.67826,0.67832,0.67825,0.67831,105800000.0
2005-09-23 04:27:00,0.6783,0.67833,0.67825,0.67833,96000000.0
2005-09-23 04:28:00,0.67827,0.6783,0.67825,0.67825,72500000.0
2005-09-23 04:29:00,0.67829,0.67831,0.67829,0.67831,62200000.0
2005-09-23 04:30:00,0.67833,0.67842,0.67833,0.67837,48200001.0
2005-09-23 04:31:00,0.67838,0.6784,0.67835,0.67838,205799998.0
2005-09-23 04:32:00,0.6784,0.6784,0.6783,0.67835,203100003.0
2005-09-23 04:33:00,0.67837,0.67839,0.67832,0.67832,151400002.0
2005-09-23 04:34:00,0.67828,0.6783,0.67827,0.67828,170599997.0
2005-09-23 04:35:00,0.67832,0.67836,0.67828,0.67828,186099997.0
2005-09-23 04:36:00,0.67795,0.67806,0.67787,0.67801,173900002.0
2005-09-23 04:37:00,0.67827,0.67833,0.67827,0.67828,142999997.0
2005-09-23 04:38:00,0.67827,0.67835,0.67825,0.67835,153500002.0
2005-09-23 04:39:00,0.67829,0.67836,0.67826,0.6783,213400003.0
2005-09-23 04:40:00,0.67833,0.67833,0.6783,0.6783,57900001.0
2005-09-23 04:41:00,0.67834,0.67836,0.67831,0.67836,74199998.0
2005-09-23 04:42:00,0.6784,0.6784,0.67828,0.67832,99000000.0
2005-09-23 04:43:00,0.6783,0.67839,0.6783,0.67836,142400003.0
2005-09-23 04:44:00,0.67834,0.67841,0.67831,0.67831,160999996.0
2005-09-23 04:45:00,0.6782,0.67826,0.67817,0.67817,209400000.0
2005-09-23 04:46:00,0.67817,0.67818,0.67815,0.67815,167700001.0
2005-09-23 04:47:00,0.67817,0.67817,0.67814,0.67817,70400001.0
2005-09-23 04:48:00,0.67817,0.67819,0.67816,0.67816,49399999.0
2005-09-23 04:49:00,0.67816,0.67824,0.67814,0.67824,93300000.0
2005-09-23 04:50:00,0.67823,0.67825,0.67818,0.67822,118199999.0
2005-09-23 04:51:00,0.67822,0.67822,0.67822,0.67822,20700000.0
2005-09-23 04:52:00,0.67822,0.67825,0.67822,0.67825,2600000.0
2005-09-23 04:53:00,0.67822,0.67822,0.67806,0.67807,168299999.0
2005-09-23 04:54:00,0.6781,0.6781,0.6781,0.6781,79800001.0
2005-09-23 04:55:00,0.67809,0.67816,0.67809,0.67809,63700001.0
2005-09-23 04:56:00,0.67809,0.67819,0.67804,0.67819,137699999.0
2005-09-23 04:57:00,0.67811,0.67814,0.67811,0.67814,34499999.0
2005-09-23 04:58:00,0.67805,0.67809,0.67804,0.67805,50100000.0
2005-09-23 04:59:00,0.678,0.678,0.67787,0.67787,57500000.0
2005-09-23 05:00:00,0.67782,0.67791,0.67782,0.67791,114900000.0
2005-09-23 05:01:00,0.67789,0.67795,0.67785,0.67785,225199996.0
2005-09-23 05:02:00,0.67787,0.67789,0.67787,0.67789,27900000.0
2005-09-23 05:03:00,0.67796,0.67796,0.67785,0.6779,42700000.0
2005-09-23 05:04:00,0.67785,0.67798,0.67785,0.67798,84600002.0
2005-09-23 05:05:00,0.67805,0.67808,0.67801,0.67806,146599999.0
2005-09-23 05:06:00,0.67804,0.67804,0.67799,0.67803,43000000.0
2005-09-23 05:07:00,0.67757,0.67779,0.67755,0.67755,80899999.0
2005-09-23 05:08:00,0.67803,0.67805,0.678,0.678,71800001.0
2005-09-23 05:09:00,0.678,0.67808,0.678,0.67808,156100003.0
2005-09-23 05:10:00,0.67803,0.67803,0.67803,0.67803,47899999.0
2005-09-23 05:11:00,0.67803,0.67805,0.678,0.678,123300000.0
2005-09-23 05:12:00,0.67755,0.67778,0.67753,0.6776,309500001.0
2005-09-23 05:13:00,0.67804,0.67804,0.67798,0.67804,304999995.0
2005-09-23 05:14:00,0.67803,0.67803,0.67794,0.67797,88199999.0
2005-09-23 05:15:00,0.67798,0.67798,0.67797,0.67797,25599999.0
2005-09-23 05:16:00,0.678,0.67803,0.67795,0.67803,145800000.0
2005-09-23 05:17:00,0.678,0.678,0.67797,0.678,120600002.0
2005-09-23 05:18:00,0.67795,0.678,0.67795,0.67795,202700000.0
2005-09-23 05:19:00,0.67773,0.6778,0.6776,0.6778,149599999.0
2005-09-23 05:20:00,0.67797,0.67797,0.67794,0.67797,109799999.0
2005-09-23 05:21:00,0.67798,0.67798,0.67786,0.67786,93199998.0
2005-09-23 05:22:00,0.67785,0.67786,0.67785,0.67786,24900001.0
2005-09-23 05:23:00,0.67796,0.67796,0.67791,0.67795,118800000.0
2005-09-23 05:24:00,0.6778,0.67784,0.67755,0.67764,175500001.0
2005-09-23 05:25:00,0.67792,0.67795,0.6779,0.67795,135900001.0
2005-09-23 05:26:00,0.67753,0.67768,0.67748,0.67755,213899996.0
2005-09-23 05:27:00,0.67791,0.67791,0.6779,0.6779,43800001.0
2005-09-23 05:28:00,0.67774,0.67776,0.67739,0.67739,102900000.0
2005-09-23 05:29:00,0.6779,0.6779,0.67788,0.67788,161299998.0
2005-09-23 05:30:00,0.67788,0.67795,0.67783,0.67787,182099996.0
2005-09-23 05:31:00,0.67769,0.67778,0.67754,0.67765,174100001.0
2005-09-23 05:32:00,0.67785,0.67794,0.67785,0.67793,162399999.0
2005-09-23 05:33:00,0.6779,0.67797,0.6779,0.67793,138499996.0
2005-09-23 05:34:00,0.6779,0.67792,0.67789,0.67789,21900000.0
2005-09-23 05:35:00,0.6779,0.67794,0.6779,0.67794,148400002.0
2005-09-23 05:36:00,0.67792,0.67797,0.67792,0.67795,189199999.0
2005-09-23 05:37:00,0.6779,0.67796,0.6779,0.67796,48100000.0
2005-09-23 05:38:00,0.67779,0.67788,0.67748,0.67757,72299999.0
2005-09-23 05:39:00,0.67797,0.67797,0.67791,0.67791,53400001.0
2005-09-23 05:40:00,0.67795,0.67798,0.67794,0.67798,141099998.0
2005-09-23 05:41:00,0.67799,0.67799,0.67795,0.67799,68499999.0
2005-09-23 05:42:00,0.67798,0.67803,0.67796,0.67803,58100000.0
2005-09-23 05:43:00,0.67766,0.67789,0.67761,0.67789,92800000.0
2005-09-23 05:44:00,0.67806,0.67806,0.67797,0.67804,182199999.0
2005-09-23 05:45:00,0.67801,0.67801,0.67796,0.67796,121399999.0
2005-09-23 05:46:00,0.67807,0.67809,0.67805,0.67809,90099999.0
2005-09-23 05:47:00,0.67773,0.67795,0.67767,0.67786,157400002.0
2005-09-23 05:48:00,0.67762,0.67776,0.67752,0.67771,335699997.0
2005-09-23 05:49:00,0.67808,0.67808,0.67795,0.67795,159100003.0
2005-09-23 05:50:00,0.6778,0.67788,0.67761,0.67773,229900006.0
2005-09-23 05:51:00,0.67805,0.6781,0.67799,0.6781,86500000.0
2005-09-23 05:52:00,0.67806,0.67806,0.67795,0.67797,144199998.0
2005-09-23 05:53:00,0.67795,0.67798,0.67795,0.67795,63000002.0
2005-09-23 05:54:00,0.67799,0.67802,0.6779,0.6779,135200000.0
2005-09-23 05:55:00,0.67795,0.67795,0.67792,0.67792,86900000.0
2005-09-23 05:56:00,0.67794,0.67804,0.67794,0.67804,77499998.0
2005-09-23 05:57:00,0.678,0.67806,0.678,0.67804,147600000.0
2005-09-23 05:58:00,0.67797,0.67804,0.67797,0.67804,111499999.0
2005-09-23 05:59:00,0.67806,0.67812,0.67806,0.67808,80299999.0
2005-09-23 06:00:00,0.67809,0.6781,0.67805,0.6781,131500000.0
2005-09-23 06:01:00,0.67805,0.67805,0.67805,0.67805,31100000.0
2005-09-23 06:02:00,0.67794,0.678,0.67794,0.678,145499999.0
2005-09-23 06:03:00,0.67802,0.67805,0.67802,0.67802,180399998.0
2005-09-23 06:04:00,0.67748,0.67793,0.67746,0.67793,200500000.0
2005-09-23 06:05:00,0.67803,0.67805,0.67803,0.67805,6400000.0
2005-09-23 06:06:00,0.678,0.67805,0.678,0.67803,140499997.0
2005-09-23 06:07:00,0.67805,0.67805,0.678,0.67805,187399997.0
2005-09-23 06:08:00,0.6781,0.6782,0.6781,0.6782,60700000.0
2005-09-23 06:09:00,0.67824,0.67824,0.67818,0.67818,18400000.0
2005-09-23 06:10:00,0.67821,0.67821,0.67802,0.67817,175100001.0
2005-09-23 06:11:00,0.67819,0.67826,0.67818,0.67825,204800000.0
2005-09-23 06:12:00,0.67814,0.67821,0.67813,0.6782,222099995.0
2005-09-23 06:13:00,0.67816,0.67816,0.67813,0.67813,43900002.0
2005-09-23 06:14:00,0.67805,0.67812,0.67805,0.6781,121100000.0
2005-09-23 06:15:00,0.67807,0.6781,0.67805,0.67805,102399998.0
2005-09-23 06:16:00,0.67813,0.6782,0.678,0.678,135900001.0
2005-09-23 06:17:00,0.67795,0.67799,0.67793,0.67795,117900001.0
2005-09-23 06:18:00,0.67796,0.67805,0.67793,0.678,134800002.0
2005-09-23 06:19:00,0.67775,0.67798,0.67768,0.67798,100400002.0
2005-09-23 06:20:00,0.67804,0.67809,0.678,0.678,112400005.0
2005-09-23 06:21:00,0.67807,0.67813,0.67807,0.67813,15900000.0
2005-09-23 06:22:00,0.67818,0.67818,0.67817,0.67817,81700001.0
2005-09-23 06:23:00,0.67814,0.67815,0.67806,0.67807,116799997.0
2005-09-23 06:24:00,0.67807,0.67814,0.67806,0.6781,243599999.0
2005-09-23 06:25:00,0.6781,0.67815,0.6781,0.6781,24500000.0
2005-09-23 06:26:00,0.67807,0.67808,0.67796,0.67796,122199999.0
2005-09-23 06:27:00,0.67795,0.67809,0.67795,0.67801,129399998.0
2005-09-23 06:28:00,0.6781,0.6781,0.67798,0.67804,144000000.0
2005-09-23 06:29:00,0.67805,0.67809,0.67805,0.67809,137300001.0
2005-09-23 06:30:00,0.6781,0.6781,0.67804,0.67808,97499998.0
2005-09-23 06:31:00,0.67805,0.6781,0.67797,0.67797,86200000.0
2005-09-23 06:32:00,0.67798,0.67798,0.67797,0.67797,64799999.0
2005-09-23 06:33:00,0.67791,0.67791,0.67787,0.67791,151000000.0
2005-09-23 06:34:00,0.67791,0.67792,0.67791,0.67792,7200000.0
2005-09-23 06:35:00,0.67789,0.67802,0.67789,0.67789,145700002.0
2005-09-23 06:36:00,0.67787,0.67793,0.67787,0.67792,32500001.0
2005-09-23 06:37:00,0.67797,0.67798,0.6779,0.67798,145399999.0
2005-09-23 06:38:00,0.67795,0.67798,0.67795,0.67798,50200000.0
2005-09-23 06:39:00,0.67802,0.67802,0.67799,0.67799,42900001.0
2005-09-23 06:40:00,0.67805,0.67807,0.67802,0.67807,27300000.0
2005-09-23 06:41:00,0.67803,0.67803,0.67803,0.67803,40700000.0
2005-09-23 06:42:00,0.67805,0.67805,0.67797,0.67798,45500000.0
2005-09-23 06:43:00,0.678,0.67805,0.678,0.67805,50299998.0
2005-09-23 06:44:00,0.67803,0.67803,0.67794,0.67795,131600003.0
2005-09-23 06:45:00,0.67802,0.67802,0.67793,0.67793,164000003.0
2005-09-23 06:46:00,0.67749,0.67787,0.67749,0.67756,157999999.0
2005-09-23 06:47:00,0.67759,0.6778,0.67757,0.67762,178400001.0
2005-09-23 06:48:00,0.67789,0.67798,0.67789,0.67797,119699999.0
2005-09-23 06:49:00,0.67797,0.67797,0.67789,0.67795,186799995.0
2005-09-23 06:50:00,0.67794,0.67798,0.67794,0.67798,40699999.0
2005-09-23 06:51:00,0.67781,0.67788,0.67761,0.67762,91800000.0
2005-09-23 06:52:00,0.67797,0.67803,0.67797,0.67803,82599998.0
2005-09-23 06:53:00,0.67755,0.67775,0.67754,0.6777,226500003.0
2005-09-23 06:54:00,0.67799,0.67799,0.67795,0.67796,66099997.0
2005-09-23 06:55:00,0.678,0.67803,0.67797,0.67797,47000000.0
2005-09-23 06:56:00,0.67738,0.67782,0.67738,0.67772,235099995.0
2005-09-23 06:57:00,0.67795,0.67795,0.67795,0.67795,27900000.0
2005-09-23 06:58:00,0.67798,0.67803,0.67798,0.67801,76999999.0
2005-09-23 06:59:00,0.67767,0.67781,0.67756,0.67778,178700000.0
2005-09-23 07:00:00,0.67793,0.67793,0.67791,0.67793,58300000.0
2005-09-23 07:01:00,0.67787,0.67797,0.67787,0.67792,151499996.0
2005-09-23 07:02:00,0.67745,0.6778,0.67741,0.67775,158499997.0
2005-09-23 07:03:00,0.67794,0.67814,0.67794,0.67806,115900000.0
2005-09-23 07:04:00,0.67797,0.67804,0.67797,0.67803,129599997.0
2005-09-23 07:05:00,0.67797,0.67805,0.67797,0.67805,60600001.0
2005-09-23 07:06:00,0.67803,0.67803,0.67798,0.67798,84500002.0
2005-09-23 07:07:00,0.67802,0.67802,0.67798,0.67798,94799999.0
2005-09-23 07:08:00,0.67797,0.678,0.67797,0.67797,108000001.0
2005-09-23 07:09:00,0.67799,0.67803,0.67799,0.67803,19500001.0
2005-09-23 07:10:00,0.67807,0.6782,0.67807,0.67817,99999999.0
2005-09-23 07:11:00,0.67818,0.6782,0.67817,0.6782,72900000.0
2005-09-23 07:12:00,0.67815,0.67815,0.67815,0.67815,4800000.0
2005-09-23 07:13:00,0.67816,0.67819,0.67816,0.67816,33599999.0
2005-09-23 07:14:00,0.67814,0.67815,0.67807,0.67812,152200002.0
2005-09-23 07:15:00,0.67815,0.67815,0.67813,0.67815,160499999.0
2005-09-23 07:16:00,0.67763,0.67793,0.67763,0.67777,290199995.0
2005-09-23 07:17:00,0.67782,0.67794,0.67776,0.67783,224100000.0
2005-09-23 07:18:00,0.67807,0.67812,0.67803,0.6781,84699999.0
2005-09-23 07:19:00,0.67812,0.67817,0.67812,0.67813,115900000.0
2005-09-23 07:20:00,0.67813,0.67815,0.6781,0.6781,159800001.0
2005-09-23 07:21:00,0.67815,0.67815,0.67813,0.67813,92499997.0
2005-09-23 07:22:00,0.67817,0.67825,0.67817,0.67825,36300000.0
2005-09-23 07:23:00,0.67823,0.67823,0.67822,0.67822,48000000.0
2005-09-23 07:24:00,0.67824,0.67828,0.67817,0.67824,131900003.0
2005-09-23 07:25:00,0.67823,0.67825,0.67823,0.67825,43200001.0
2005-09-23 07:26:00,0.67825,0.67825,0.67823,0.67823,70999998.0
2005-09-23 07:27:00,0.67825,0.67825,0.67825,0.67825,31299999.0
2005-09-23 07:28:00,0.6782,0.6782,0.6782,0.6782,1700000.0
2005-09-23 07:29:00,0.67825,0.67825,0.6782,0.67825,157199998.0
2005-09-23 07:30:00,0.67823,0.67825,0.6782,0.67823,279799998.0
2005-09-23 07:31:00,0.67827,0.67827,0.67823,0.67823,59200000.0
2005-09-23 07:32:00,0.67825,0.67827,0.67822,0.67823,123100002.0
2005-09-23 07:33:00,0.67827,0.67829,0.67827,0.67828,41900000.0
2005-09-23 07:34:00,0.67825,0.67832,0.67824,0.6783,263199997.0
2005-09-23 07:35:00,0.67828,0.67828,0.67819,0.67822,111199999.0
2005-09-23 07:36:00,0.67825,0.67825,0.67814,0.67821,176699998.0
2005-09-23 07:37:00,0.67825,0.67825,0.6782,0.67825,164300001.0
2005-09-23 07:38:00,0.67825,0.67825,0.67823,0.67825,240799997.0
2005-09-23 07:39:00,0.67821,0.67821,0.67814,0.67814,49000000.0
2005-09-23 07:40:00,0.67817,0.67821,0.67817,0.67819,152699999.0
2005-09-23 07:41:00,0.6782,0.67825,0.67819,0.67825,180500003.0
2005-09-23 07:42:00,0.67822,0.67822,0.67819,0.67819,94000003.0
2005-09-23 07:43:00,0.6782,0.67827,0.6782,0.67823,50800001.0
2005-09-23 07:44:00,0.67825,0.67827,0.67822,0.67824,116799999.0
2005-09-23 07:45:00,0.67822,0.67825,0.67814,0.67824,172400004.0
2005-09-23 07:46:00,0.67819,0.67824,0.67817,0.67817,110799999.0
2005-09-23 07:47:00,0.67821,0.67824,0.67821,0.67824,61499999.0
2005-09-23 07:48:00,0.67823,0.6783,0.67818,0.67822,225099998.0
2005-09-23 07:49:00,0.67824,0.67826,0.67824,0.67826,51000000.0
2005-09-23 07:50:00,0.67818,0.67818,0.678,0.67803,145100000.0
2005-09-23 07:51:00,0.67805,0.67812,0.67805,0.67805,243799999.0
2005-09-23 07:52:00,0.67807,0.67811,0.67793,0.67793,162400001.0
2005-09-23 07:53:00,0.67799,0.67799,0.67796,0.67798,81299998.0
2005-09-23 07:54:00,0.67802,0.67802,0.67798,0.67798,98100001.0
2005-09-23 07:55:00,0.67804,0.67805,0.67799,0.67805,115600002.0
2005-09-23 07:56:00,0.678,0.67803,0.67794,0.67797,194800001.0
2005-09-23 07:57:00,0.67794,0.67798,0.67794,0.67798,20800000.0
2005-09-23 07:58:00,0.678,0.678,0.67795,0.67795,182699998.0
2005-09-23 07:59:00,0.67805,0.67808,0.67797,0.67797,85600001.0
2005-09-23 08:00:00,0.67796,0.678,0.67794,0.67798,163400002.0
2005-09-23 08:01:00,0.67802,0.67804,0.67799,0.678,121499999.0
2005-09-23 08:02:00,0.67802,0.67803,0.67799,0.67799,192600000.0
2005-09-23 08:03:00,0.67807,0.67809,0.67807,0.67809,5400000.0
2005-09-23 08:04:00,0.67808,0.67808,0.67802,0.67802,132300000.0
2005-09-23 08:05:00,0.67798,0.678,0.67798,0.678,12700000.0
2005-09-23 08:06:00,0.67798,0.67804,0.67795,0.67795,117400000.0
2005-09-23 08:07:00,0.67801,0.67801,0.67794,0.67794,94800003.0
2005-09-23 08:08:00,0.6779,0.67801,0.6779,0.67799,147700001.0
2005-09-23 08:09:00,0.67803,0.67815,0.67803,0.67814,147199999.0
2005-09-23 08:10:00,0.67817,0.67817,0.6781,0.67815,55400000.0
2005-09-23 08:11:00,0.67814,0.67818,0.6781,0.67813,187699997.0
2005-09-23 08:12:00,0.67819,0.67825,0.67816,0.67825,82300000.0
2005-09-23 08:13:00,0.67817,0.67827,0.67817,0.67826,121900000.0
2005-09-23 08:14:00,0.67826,0.67838,0.67826,0.67834,157200000.0
2005-09-23 08:15:00,0.67836,0.67837,0.6783,0.6783,233600005.0
2005-09-23 08:16:00,0.67836,0.67848,0.67836,0.67844,61399999.0
2005-09-23 08:17:00,0.67848,0.67848,0.67844,0.67844,23900000.0
2005-09-23 08:18:00,0.67838,0.67838,0.67837,0.67837,43800000.0
2005-09-23 08:19:00,0.6783,0.6783,0.6782,0.67823,42600000.0
2005-09-23 08:20:00,0.67821,0.67822,0.67821,0.67821,84000000.0
2005-09-23 08:21:00,0.6782,0.6782,0.67812,0.67812,12700000.0
2005-09-23 08:22:00,0.6782,0.67826,0.6782,0.67826,92200000.0
2005-09-23 08:23:00,0.67833,0.67833,0.67824,0.6783,141200002.0
2005-09-23 08:24:00,0.67834,0.67837,0.67831,0.67835,154100003.0
2005-09-23 08:25:00,0.67829,0.67833,0.67829,0.67829,88499998.0
2005-09-23 08:26:00,0.67833,0.67839,0.67832,0.67832,96600001.0
2005-09-23 08:27:00,0.67838,0.67838,0.67827,0.67835,181299999.0
2005-09-23 08:28:00,0.6784,0.67851,0.6784,0.67845,91899999.0
2005-09-23 08:29:00,0.67847,0.67852,0.67843,0.67847,163700003.0
2005-09-23 08:30:00,0.67842,0.67849,0.67842,0.67849,96800000.0
2005-09-23 08:31:00,0.67845,0.67849,0.67842,0.67842,242799996.0
2005-09-23 08:32:00,0.67842,0.67851,0.67842,0.67849,202300003.0
2005-09-23 08:33:00,0.67849,0.67856,0.67848,0.67856,157099999.0
2005-09-23 08:34:00,0.6785,0.67857,0.67844,0.67857,157699999.0
2005-09-23 08:35:00,0.6785,0.6785,0.67833,0.67833,91900000.0
2005-09-23 08:36:00,0.67829,0.67834,0.67826,0.67832,129500000.0
2005-09-23 08:37:00,0.67828,0.67828,0.67806,0.6781,54399999.0
2005-09-23 08:38:00,0.67811,0.67811,0.67802,0.67804,107200000.0
2005-09-23 08:39:00,0.67796,0.67796,0.67785,0.67793,164900001.0
2005-09-23 08:40:00,0.6779,0.67799,0.67789,0.67799,120100002.0
2005-09-23 08:41:00,0.67796,0.67802,0.67796,0.67798,269500001.0
2005-09-23 08:42:00,0.6779,0.67802,0.6779,0.67802,183399998.0
2005-09-23 08:43:00,0.678,0.67801,0.67795,0.67798,127599997.0
2005-09-23 08:44:00,0.67798,0.67805,0.67798,0.67804,118600002.0
2005-09-23 08:45:00,0.67799,0.67803,0.67795,0.67797,241900006.0
2005-09-23 08:46:00,0.67796,0.67807,0.67794,0.67807,139700001.0
2005-09-23 08:47:00,0.67809,0.67809,0.67804,0.67807,147699998.0
2005-09-23 08:48:00,0.67805,0.67813,0.67805,0.67807,303900000.0
2005-09-23 08:49:00,0.6781,0.67814,0.67807,0.67807,178400000.0
2005-09-23 08:50:00,0.67809,0.67811,0.67809,0.67811,30300000.0
2005-09-23 08:51:00,0.67813,0.67813,0.67802,0.67802,298200000.0
2005-09-23 08:52:00,0.67802,0.67808,0.678,0.67808,184699997.0
2005-09-23 08:53:00,0.67807,0.67812,0.67807,0.67807,61399998.0
2005-09-23 08:54:00,0.67801,0.67801,0.67795,0.67795,89700002.0
2005-09-23 08:55:00,0.67802,0.67819,0.67802,0.67815,158199996.0
2005-09-23 08:56:00,0.6781,0.67817,0.67809,0.67815,91100002.0
2005-09-23 08:57:00,0.67813,0.67824,0.67808,0.67817,184900000.0
2005-09-23 08:58:00,0.6782,0.6783,0.67816,0.67816,161899997.0
2005-09-23 08:59:00,0.67817,0.67832,0.67817,0.67825,100900001.0
2005-09-23 09:00:00,0.67821,0.67821,0.67815,0.67819,47899998.0
2005-09-23 09:01:00,0.67822,0.67829,0.67822,0.67828,124700001.0
2005-09-23 09:02:00,0.67833,0.67841,0.67833,0.67838,78399998.0
2005-09-23 09:03:00,0.67833,0.67838,0.6783,0.6783,154599999.0
2005-09-23 09:04:00,0.67836,0.67837,0.6783,0.6783,103700001.0
2005-09-23 09:05:00,0.67837,0.67841,0.67834,0.67837,125899999.0
2005-09-23 09:06:00,0.6784,0.67845,0.6784,0.67845,85500001.0
2005-09-23 09:07:00,0.67847,0.67847,0.67836,0.67841,286299997.0
2005-09-23 09:08:00,0.67845,0.67851,0.6784,0.6784,242099997.0
2005-09-23 09:09:00,0.67845,0.67845,0.67843,0.67843,39100000.0
2005-09-23 09:10:00,0.67842,0.67845,0.67838,0.67845,51700000.0
2005-09-23 09:11:00,0.67842,0.67843,0.67836,0.6784,194199998.0
2005-09-23 09:12:00,0.67838,0.67844,0.67838,0.67841,308999998.0
2005-09-23 09:13:00,0.67845,0.67852,0.67845,0.67846,128999997.0
2005-09-23 09:14:00,0.6784,0.67853,0.67839,0.67847,203900002.0
2005-09-23 09:15:00,0.67848,0.67853,0.67847,0.67851,115600004.0
2005-09-23 09:16:00,0.6785,0.67855,0.67846,0.67855,86400002.0
2005-09-23 09:17:00,0.67852,0.6786,0.67849,0.67857,200199998.0
2005-09-23 09:18:00,0.67861,0.67865,0.67858,0.67864,126100003.0
2005-09-23 09:19:00,0.67866,0.67869,0.67857,0.67857,84500000.0
2005-09-23 09:20:00,0.67855,0.67855,0.67855,0.67855,21500001.0
2005-09-23 09:21:00,0.6786,0.67865,0.67856,0.67865,127699997.0
2005-09-23 09:22:00,0.67865,0.67893,0.67865,0.67893,165200002.0
2005-09-23 09:23:00,0.67897,0.67909,0.67897,0.67905,171200000.0
2005-09-23 09:24:00,0.67903,0.67903,0.679,0.679,33800000.0
2005-09-23 09:25:00,0.67898,0.67898,0.6789,0.67892,118199998.0
2005-09-23 09:26:00,0.6789,0.6789,0.6788,0.6788,114199997.0
2005-09-23 09:27:00,0.67882,0.67892,0.67882,0.67887,169999999.0
2005-09-23 09:28:00,0.67886,0.6789,0.6788,0.6788,157900001.0
2005-09-23 09:29:00,0.67883,0.67891,0.67882,0.67882,135099996.0
2005-09-23 09:30:00,0.67882,0.67882,0.67876,0.67881,107899998.0
2005-09-23 09:31:00,0.67875,0.67888,0.67875,0.67888,61200002.0
2005-09-23 09:32:00,0.67887,0.6789,0.67885,0.67887,98000000.0
2005-09-23 09:33:00,0.67883,0.67883,0.67877,0.67878,206799998.0
2005-09-23 09:34:00,0.6788,0.67885,0.67878,0.67881,77899999.0
2005-09-23 09:35:00,0.67884,0.67893,0.67879,0.67893,134900000.0
2005-09-23 09:36:00,0.67891,0.67909,0.67886,0.67898,114700003.0
2005-09-23 09:37:00,0.67899,0.679,0.67897,0.67897,114999999.0
2005-09-23 09:38:00,0.67895,0.67895,0.67882,0.67882,166900004.0
2005-09-23 09:39:00,0.67876,0.67876,0.67873,0.67873,47300000.0
2005-09-23 09:40:00,0.67873,0.67876,0.67873,0.67876,40600001.0
2005-09-23 09:41:00,0.67878,0.67886,0.67874,0.67885,174099998.0
2005-09-23 09:42:00,0.67891,0.67901,0.67881,0.67901,235100001.0
2005-09-23 09:43:00,0.67902,0.67907,0.6789,0.67896,142999996.0
2005-09-23 09:44:00,0.67887,0.6789,0.67885,0.67885,43800001.0
2005-09-23 09:45:00,0.67881,0.67887,0.67881,0.67885,90500000.0
2005-09-23 09:46:00,0.67886,0.67886,0.67875,0.67875,122700001.0
2005-09-23 09:47:00,0.67885,0.67885,0.67883,0.67883,102900003.0
2005-09-23 09:48:00,0.6788,0.67887,0.6788,0.67882,178700004.0
2005-09-23 09:49:00,0.6788,0.6788,0.67873,0.67873,202000001.0
2005-09-23 09:50:00,0.67877,0.67878,0.67872,0.67878,142099998.0
2005-09-23 09:51:00,0.67876,0.67876,0.67871,0.67875,44799999.0
2005-09-23 09:52:00,0.67877,0.67886,0.67877,0.67881,195000004.0
2005-09-23 09:53:00,0.67883,0.67885,0.67879,0.67885,270199998.0
2005-09-23 09:54:00,0.6788,0.67887,0.6788,0.67885,154900002.0
2005-09-23 09:55:00,0.67878,0.67878,0.67874,0.67874,65399997.0
2005-09-23 09:56:00,0.67873,0.67873,0.67868,0.67868,91700003.0
2005-09-23 09:57:00,0.6787,0.67875,0.67866,0.67871,158499998.0
2005-09-23 09:58:00,0.67871,0.67871,0.67865,0.67865,151099999.0
2005-09-23 09:59:00,0.67863,0.67866,0.67858,0.67863,130199999.0
2005-09-23 10:00:00,0.6786,0.67868,0.6786,0.67868,35600000.0
2005-09-23 10:01:00,0.67871,0.6788,0.67871,0.67875,206999997.0
2005-09-23 10:02:00,0.67877,0.67881,0.67876,0.67881,239500002.0
2005-09-23 10:03:00,0.67885,0.67885,0.67877,0.67883,219400000.0
2005-09-23 10:04:00,0.6788,0.67886,0.67876,0.67884,79800002.0
2005-09-23 10:05:00,0.67884,0.67891,0.67884,0.6789,120000000.0
2005-09-23 10:06:00,0.6784,0.67876,0.67839,0.67875,111399998.0
2005-09-23 10:07:00,0.67889,0.67893,0.67887,0.6789,160599995.0
2005-09-23 10:08:00,0.67892,0.67898,0.67892,0.67893,128600001.0
2005-09-23 10:09:00,0.67888,0.67895,0.67886,0.67893,184200003.0
2005-09-23 10:10:00,0.67897,0.679,0.67895,0.67895,138100003.0
2005-09-23 10:11:00,0.67897,0.679,0.67897,0.67897,71200001.0
2005-09-23 10:12:00,0.679,0.679,0.67891,0.67897,178800004.0
2005-09-23 10:13:00,0.67905,0.67912,0.67905,0.67907,164799998.0
2005-09-23 10:14:00,0.67909,0.67909,0.67906,0.67906,58299998.0
2005-09-23 10:15:00,0.67916,0.67922,0.67916,0.67917,87100000.0
2005-09-23 10:16:00,0.67918,0.67923,0.67912,0.67914,116600001.0
2005-09-23 10:17:00,0.67912,0.67912,0.67906,0.67908,226500001.0
2005-09-23 10:18:00,0.67903,0.67905,0.67899,0.67901,100300002.0
2005-09-23 10:19:00,0.67904,0.67904,0.67897,0.67904,77500001.0
2005-09-23 10:20:00,0.67905,0.67905,0.679,0.67905,152999997.0
2005-09-23 10:21:00,0.67899,0.67901,0.67899,0.67901,3800000.0
2005-09-23 10:22:00,0.67903,0.67905,0.67902,0.67905,94700001.0
2005-09-23 10:23:00,0.67905,0.67908,0.679,0.67902,157300000.0
2005-09-23 10:24:00,0.67903,0.67907,0.67903,0.67907,21500001.0
2005-09-23 10:25:00,0.67905,0.67913,0.67905,0.67913,14300000.0
2005-09-23 10:26:00,0.6791,0.67911,0.67906,0.67907,149200000.0
2005-09-23 10:27:00,0.67908,0.67915,0.67903,0.67914,31000001.0
2005-09-23 10:28:00,0.67912,0.67925,0.67912,0.67923,256499998.0
2005-09-23 10:29:00,0.67926,0.67931,0.67922,0.67929,195400000.0
2005-09-23 10:30:00,0.67932,0.67943,0.67932,0.67937,130000002.0
2005-09-23 10:31:00,0.67937,0.67947,0.67937,0.67942,119400002.0
2005-09-23 10:32:00,0.67935,0.67942,0.6793,0.67942,168500004.0
2005-09-23 10:33:00,0.67943,0.67943,0.67934,0.67943,94400000.0
2005-09-23 10:34:00,0.67943,0.67951,0.67941,0.67951,110300002.0
2005-09-23 10:35:00,0.67952,0.67952,0.67935,0.67946,241300002.0
2005-09-23 10:36:00,0.67944,0.67945,0.67936,0.67945,166799997.0
2005-09-23 10:37:00,0.67943,0.67943,0.67937,0.67937,143099998.0
2005-09-23 10:38:00,0.67934,0.6794,0.67934,0.67937,169100002.0
2005-09-23 10:39:00,0.67934,0.67934,0.67925,0.67925,33200000.0
2005-09-23 10:40:00,0.67923,0.67923,0.67922,0.67922,138100000.0
2005-09-23 10:41:00,0.67926,0.67934,0.67924,0.67933,188200003.0
2005-09-23 10:42:00,0.67937,0.67942,0.67935,0.67935,57400000.0
2005-09-23 10:43:00,0.67938,0.67943,0.67934,0.67943,181899997.0
2005-09-23 10:44:00,0.67943,0.67948,0.67943,0.67946,52700001.0
2005-09-23 10:45:00,0.67944,0.67947,0.67939,0.67947,185999995.0
2005-09-23 10:46:00,0.6794,0.67942,0.67933,0.67933,133599998.0
2005-09-23 10:47:00,0.67923,0.67923,0.67922,0.67922,16700000.0
2005-09-23 10:48:00,0.67913,0.67913,0.67911,0.67911,31000001.0
2005-09-23 10:49:00,0.67906,0.67906,0.67902,0.67902,91599997.0
2005-09-23 10:50:00,0.67897,0.679,0.67888,0.67893,163800003.0
2005-09-23 10:51:00,0.67894,0.67894,0.67888,0.67891,120500001.0
2005-09-23 10:52:00,0.6789,0.67892,0.67885,0.6789,245000002.0
2005-09-23 10:53:00,0.67886,0.679,0.67886,0.67898,49400000.0
2005-09-23 10:54:00,0.67903,0.67916,0.679,0.67916,106300000.0
2005-09-23 10:55:00,0.67931,0.67938,0.67922,0.67937,131499999.0
2005-09-23 10:56:00,0.6793,0.67934,0.67922,0.6793,171000001.0
2005-09-23 10:57:00,0.6792,0.67926,0.67905,0.67905,259700000.0
2005-09-23 10:58:00,0.67907,0.67907,0.67902,0.67902,172600004.0
2005-09-23 10:59:00,0.67899,0.67907,0.67897,0.67902,214400003.0
2005-09-23 11:00:00,0.67921,0.67945,0.67921,0.67938,43000000.0
2005-09-23 11:01:00,0.67917,0.67918,0.67898,0.67899,209800005.0
2005-09-23 11:02:00,0.67915,0.67924,0.67903,0.67903,64300000.0
2005-09-23 11:03:00,0.67884,0.6791,0.67884,0.67884,194100002.0
2005-09-23 11:04:00,0.67908,0.67911,0.67894,0.67911,246200001.0
2005-09-23 11:05:00,0.67904,0.67908,0.67892,0.67908,162099998.0
2005-09-23 11:06:00,0.67916,0.67916,0.67906,0.6791,136499998.0
2005-09-23 11:07:00,0.67904,0.67904,0.67896,0.67896,165399998.0
2005-09-23 11:08:00,0.67895,0.67903,0.67895,0.679,176799999.0
2005-09-23 11:09:00,0.679,0.67915,0.67895,0.67915,195100006.0
2005-09-23 11:10:00,0.67921,0.67921,0.679,0.67916,114299999.0
2005-09-23 11:11:00,0.67914,0.6792,0.67911,0.67914,168599999.0
2005-09-23 11:12:00,0.6791,0.67932,0.67903,0.67928,161200002.0
2005-09-23 11:13:00,0.6792,0.67927,0.67917,0.67917,118900001.0
2005-09-23 11:14:00,0.67923,0.67923,0.67907,0.67915,216200005.0
2005-09-23 11:15:00,0.67921,0.67929,0.6792,0.67922,142400000.0
2005-09-23 11:16:00,0.67914,0.67914,0.67892,0.67893,100400001.0
2005-09-23 11:17:00,0.6789,0.67892,0.67884,0.67885,163799997.0
2005-09-23 11:18:00,0.67892,0.67908,0.67892,0.67908,176899994.0
2005-09-23 11:19:00,0.67911,0.67932,0.67905,0.67932,249100000.0
2005-09-23 11:20:00,0.67939,0.67944,0.67927,0.67933,176700001.0
2005-09-23 11:21:00,0.67941,0.67943,0.67933,0.67943,81999999.0
2005-09-23 11:22:00,0.67938,0.67938,0.67919,0.67919,152700002.0
2005-09-23 11:23:00,0.67917,0.67917,0.67908,0.67911,160900000.0
2005-09-23 11:24:00,0.6791,0.6791,0.67894,0.679,95999998.0
2005-09-23 11:25:00,0.67898,0.679,0.67888,0.67888,94900003.0
2005-09-23 11:26:00,0.67879,0.67889,0.67879,0.67886,156299999.0
2005-09-23 11:27:00,0.6788,0.6788,0.67875,0.67875,84599999.0
2005-09-23 11:28:00,0.67874,0.6789,0.67873,0.67889,208199996.0
2005-09-23 11:29:00,0.6789,0.6789,0.67879,0.67881,143200003.0
2005-09-23 11:30:00,0.67885,0.67885,0.67871,0.67876,116500001.0
2005-09-23 11:31:00,0.6787,0.6787,0.67864,0.67865,139400000.0
2005-09-23 11:32:00,0.67868,0.67897,0.67868,0.67893,141999996.0
2005-09-23 11:33:00,0.67892,0.67896,0.67883,0.67883,153099998.0
2005-09-23 11:34:00,0.67887,0.67895,0.67887,0.67887,187700001.0
2005-09-23 11:35:00,0.67886,0.67886,0.67868,0.67868,119500001.0
2005-09-23 11:36:00,0.67863,0.67869,0.67849,0.67857,128599996.0
2005-09-23 11:37:00,0.67861,0.67867,0.67856,0.67857,164600000.0
2005-09-23 11:38:00,0.67862,0.67876,0.67858,0.67864,193900005.0
2005-09-23 11:39:00,0.67863,0.67875,0.67858,0.67875,127599997.0
2005-09-23 11:40:00,0.67876,0.67879,0.67862,0.67871,188500003.0
2005-09-23 11:41:00,0.67869,0.67871,0.67867,0.67871,95599999.0
2005-09-23 11:42:00,0.67867,0.67872,0.67867,0.67872,110800000.0
2005-09-23 11:43:00,0.67872,0.67884,0.67872,0.67884,53499999.0
2005-09-23 11:44:00,0.67882,0.67883,0.67877,0.67883,85399998.0
2005-09-23 11:45:00,0.67881,0.67881,0.67875,0.67881,221500000.0
2005-09-23 11:46:00,0.67883,0.67894,0.67883,0.67892,104599998.0
2005-09-23 11:47:00,0.679,0.67909,0.67898,0.67902,140200005.0
2005-09-23 11:48:00,0.67908,0.67912,0.67904,0.67904,70899999.0
2005-09-23 11:49:00,0.67899,0.67902,0.67887,0.67888,175400000.0
2005-09-23 11:50:00,0.6788,0.67886,0.6788,0.67882,129700002.0
2005-09-23 11:51:00,0.6788,0.67883,0.67872,0.67872,161700001.0
2005-09-23 11:52:00,0.67876,0.67881,0.67876,0.67881,41399999.0
2005-09-23 11:53:00,0.6788,0.67882,0.67873,0.67882,178900002.0
2005-09-23 11:54:00,0.67882,0.67882,0.67872,0.67872,38400000.0
2005-09-23 11:55:00,0.67877,0.67885,0.67871,0.67871,148400000.0
2005-09-23 11:56:00,0.67871,0.67887,0.67871,0.67887,120700000.0
2005-09-23 11:57:00,0.67895,0.679,0.67895,0.67899,173399999.0
2005-09-23 11:58:00,0.67895,0.679,0.67892,0.67897,136500001.0
2005-09-23 11:59:00,0.679,0.67902,0.67895,0.67902,192600001.0
2005-09-23 12:00:00,0.67895,0.67902,0.67895,0.679,98200002.0
2005-09-23 12:01:00,0.67899,0.67899,0.6788,0.6788,60900001.0
2005-09-23 12:02:00,0.67885,0.67885,0.67867,0.67875,148100004.0
2005-09-23 12:03:00,0.67879,0.67879,0.67874,0.67874,184200003.0
2005-09-23 12:04:00,0.67877,0.67882,0.67877,0.67879,142499998.0
2005-09-23 12:05:00,0.67869,0.67869,0.6786,0.6786,132999998.0
2005-09-23 12:06:00,0.67849,0.67867,0.67849,0.67867,128299999.0
2005-09-23 12:07:00,0.6787,0.6787,0.67865,0.67865,153200000.0
2005-09-23 12:08:00,0.6787,0.6787,0.67863,0.67869,137100000.0
2005-09-23 12:09:00,0.6787,0.67876,0.67868,0.67875,196199997.0
2005-09-23 12:10:00,0.67876,0.67878,0.67874,0.67878,135099996.0
2005-09-23 12:11:00,0.67874,0.6789,0.67874,0.6789,192600000.0
2005-09-23 12:12:00,0.67888,0.67888,0.67874,0.67874,134799996.0
2005-09-23 12:13:00,0.67875,0.67886,0.67875,0.67882,111900003.0
2005-09-23 12:14:00,0.67885,0.67885,0.67881,0.67881,136000002.0
2005-09-23 12:15:00,0.67887,0.67893,0.67887,0.67891,79799999.0
2005-09-23 12:16:00,0.67899,0.67899,0.67889,0.67897,163599997.0
2005-09-23 12:17:00,0.679,0.67904,0.67896,0.67904,148700000.0
2005-09-23 12:18:00,0.67892,0.67898,0.67887,0.67898,134700001.0
2005-09-23 12:19:00,0.67905,0.6791,0.67904,0.67904,131700000.0
2005-09-23 12:20:00,0.67905,0.67907,0.679,0.67907,195499996.0
2005-09-23 12:21:00,0.67897,0.67903,0.67897,0.67901,159300000.0
2005-09-23 12:22:00,0.67902,0.67903,0.67901,0.67901,125400002.0
2005-09-23 12:23:00,0.67898,0.679,0.67897,0.679,140200003.0
2005-09-23 12:24:00,0.679,0.679,0.67897,0.679,51899998.0
2005-09-23 12:25:00,0.67902,0.67905,0.679,0.67902,109199998.0
2005-09-23 12:26:00,0.67895,0.67901,0.67895,0.67901,35600001.0
2005-09-23 12:27:00,0.67903,0.67904,0.67897,0.67897,290700004.0
2005-09-23 12:28:00,0.67901,0.67905,0.67895,0.67895,129300001.0
2005-09-23 12:29:00,0.6789,0.67894,0.67886,0.67893,178400001.0
2005-09-23 12:30:00,0.67894,0.67897,0.67888,0.67892,217200004.0
2005-09-23 12:31:00,0.67892,0.67899,0.67889,0.67889,161900002.0
2005-09-23 12:32:00,0.67884,0.67884,0.6788,0.6788,143700001.0
2005-09-23 12:33:00,0.67885,0.67887,0.67879,0.67885,192200003.0
2005-09-23 12:34:00,0.67873,0.67874,0.67873,0.67874,46099998.0
2005-09-23 12:35:00,0.6788,0.67886,0.6788,0.67883,158299997.0
2005-09-23 12:36:00,0.67881,0.67889,0.67878,0.67885,154899998.0
2005-09-23 12:37:00,0.6789,0.67896,0.67889,0.67889,185000003.0
2005-09-23 12:38:00,0.67886,0.67894,0.67882,0.67882,153400000.0
2005-09-23 12:39:00,0.67888,0.67888,0.6788,0.67888,203900002.0
2005-09-23 12:40:00,0.67881,0.67883,0.67878,0.67883,136800002.0
2005-09-23 12:41:00,0.6788,0.6788,0.67877,0.67877,128600000.0
2005-09-23 12:42:00,0.67875,0.67883,0.67872,0.67883,253000001.0
2005-09-23 12:43:00,0.6788,0.6788,0.67874,0.6788,95799998.0
2005-09-23 12:44:00,0.67871,0.67875,0.67871,0.67873,51300001.0
2005-09-23 12:45:00,0.67873,0.67873,0.67865,0.67865,58600000.0
2005-09-23 12:46:00,0.67872,0.67876,0.67869,0.67869,116399999.0
2005-09-23 12:47:00,0.67864,0.67864,0.6786,0.67861,206099997.0
2005-09-23 12:48:00,0.67862,0.67869,0.67857,0.67862,150900000.0
2005-09-23 12:49:00,0.67863,0.67863,0.67856,0.67856,166100004.0
2005-09-23 12:50:00,0.67855,0.6786,0.67853,0.67855,80400000.0
2005-09-23 12:51:00,0.67857,0.67863,0.67857,0.6786,241799996.0
2005-09-23 12:52:00,0.67858,0.67858,0.67852,0.67855,174699997.0
2005-09-23 12:53:00,0.6786,0.6786,0.67847,0.67857,113199999.0
2005-09-23 12:54:00,0.67848,0.67848,0.6783,0.67834,86100002.0
2005-09-23 12:55:00,0.67834,0.67834,0.67824,0.67825,171600001.0
2005-09-23 12:56:00,0.67821,0.67823,0.67817,0.67817,124600002.0
2005-09-23 12:57:00,0.6782,0.6782,0.67817,0.67817,54299999.0
2005-09-23 12:58:00,0.67818,0.67822,0.67807,0.67807,128399999.0
2005-09-23 12:59:00,0.67807,0.67815,0.67807,0.67807,215700003.0
2005-09-23 13:00:00,0.67805,0.67813,0.67805,0.6781,146899999.0
2005-09-23 13:01:00,0.67813,0.67813,0.67807,0.67809,77000002.0
2005-09-23 13:02:00,0.67814,0.6782,0.67806,0.67806,149400000.0
2005-09-23 13:03:00,0.67801,0.6781,0.67801,0.67802,208299999.0
2005-09-23 13:04:00,0.67797,0.67803,0.67795,0.67803,136999999.0
2005-09-23 13:05:00,0.67804,0.67812,0.67804,0.67808,113200000.0
2005-09-23 13:06:00,0.67811,0.67811,0.678,0.67803,282200004.0
2005-09-23 13:07:00,0.67802,0.67811,0.67798,0.67802,227600003.0
2005-09-23 13:08:00,0.67806,0.6781,0.67806,0.67806,67800001.0
2005-09-23 13:09:00,0.67807,0.67813,0.67806,0.6781,126800001.0
2005-09-23 13:10:00,0.678,0.67805,0.67799,0.67805,77299997.0
2005-09-23 13:11:00,0.67805,0.6781,0.67799,0.67799,208999994.0
2005-09-23 13:12:00,0.67805,0.67805,0.67805,0.67805,42700001.0
2005-09-23 13:13:00,0.67795,0.67804,0.67795,0.67798,122299998.0
2005-09-23 13:14:00,0.67799,0.67805,0.67797,0.67797,156299997.0
2005-09-23 13:15:00,0.67785,0.67785,0.67772,0.6778,80599998.0
2005-09-23 13:16:00,0.67777,0.67779,0.67773,0.67773,169600002.0
2005-09-23 13:17:00,0.67779,0.67779,0.67771,0.67776,255400004.0
2005-09-23 13:18:00,0.6777,0.67776,0.67767,0.67772,235200001.0
2005-09-23 13:19:00,0.67772,0.67775,0.67772,0.67775,75299999.0
2005-09-23 13:20:00,0.67772,0.6778,0.67772,0.67778,127599997.0
2005-09-23 13:21:00,0.67775,0.6778,0.67775,0.6778,46099998.0
2005-09-23 13:22:00,0.67775,0.67775,0.67775,0.67775,19200000.0
2005-09-23 13:23:00,0.67776,0.6778,0.6777,0.6777,52600000.0
2005-09-23 13:24:00,0.6776,0.6776,0.67756,0.67756,93200001.0
2005-09-23 13:25:00,0.67749,0.6775,0.67741,0.67741,186800003.0
2005-09-23 13:26:00,0.67735,0.67735,0.67713,0.67726,52000000.0
2005-09-23 13:27:00,0.67728,0.6775,0.67723,0.6775,137999998.0
2005-09-23 13:28:00,0.67751,0.67758,0.67751,0.67753,53400000.0
2005-09-23 13:29:00,0.67752,0.67759,0.67752,0.67759,198999996.0
2005-09-23 13:30:00,0.67759,0.67759,0.67751,0.67752,133700000.0
2005-09-23 13:31:00,0.67751,0.67754,0.67746,0.67752,195599999.0
2005-09-23 13:32:00,0.67756,0.67758,0.67751,0.67751,140900002.0
2005-09-23 13:33:00,0.67747,0.67756,0.67747,0.6775,151399996.0
2005-09-23 13:34:00,0.67753,0.67754,0.67744,0.67753,156600001.0
2005-09-23 13:35:00,0.6775,0.6776,0.6775,0.67754,165300003.0
2005-09-23 13:36:00,0.67762,0.67768,0.67761,0.67766,146700003.0
2005-09-23 13:37:00,0.67766,0.67777,0.67763,0.67777,37900000.0
2005-09-23 13:38:00,0.67782,0.67798,0.67782,0.67792,30100000.0
2005-09-23 13:39:00,0.67791,0.67796,0.67778,0.67778,202500003.0
2005-09-23 13:40:00,0.67786,0.67786,0.67779,0.67785,58500000.0
2005-09-23 13:41:00,0.67783,0.67789,0.67778,0.67783,105999999.0
2005-09-23 13:42:00,0.67788,0.67788,0.6778,0.67782,161800000.0
2005-09-23 13:43:00,0.67779,0.67787,0.6777,0.6777,249299995.0
2005-09-23 13:44:00,0.67771,0.67776,0.67768,0.67768,116499999.0
2005-09-23 13:45:00,0.67771,0.67773,0.67769,0.67769,297100003.0
2005-09-23 13:46:00,0.6777,0.67775,0.6777,0.67775,177999999.0
2005-09-23 13:47:00,0.67778,0.67785,0.67775,0.67784,162500002.0
2005-09-23 13:48:00,0.67788,0.67793,0.67785,0.67785,52900000.0
2005-09-23 13:49:00,0.67783,0.6779,0.67775,0.6778,83600001.0
2005-09-23 13:50:00,0.67775,0.67785,0.67775,0.6778,202499997.0
2005-09-23 13:51:00,0.67773,0.67781,0.67769,0.6778,217200003.0
2005-09-23 13:52:00,0.67778,0.67783,0.67777,0.67777,199599998.0
2005-09-23 13:53:00,0.67783,0.67783,0.67775,0.6778,214200000.0
2005-09-23 13:54:00,0.67757,0.67757,0.67724,0.67748,228500002.0
2005-09-23 13:55:00,0.67781,0.67786,0.67779,0.6778,143699997.0
2005-09-23 13:56:00,0.67781,0.67785,0.6778,0.67782,144500002.0
2005-09-23 13:57:00,0.67776,0.67781,0.67775,0.67775,142200002.0
2005-09-23 13:58:00,0.6778,0.67783,0.67777,0.67777,79100001.0
2005-09-23 13:59:00,0.67766,0.67766,0.67763,0.67763,25500001.0
2005-09-23 14:00:00,0.67762,0.67768,0.67762,0.67767,207200003.0
2005-09-23 14:01:00,0.67767,0.67772,0.67764,0.67764,190299998.0
2005-09-23 14:02:00,0.67757,0.67766,0.67753,0.67766,100600001.0
2005-09-23 14:03:00,0.67768,0.67775,0.67762,0.6777,149299998.0
2005-09-23 14:04:00,0.67772,0.67773,0.67765,0.67773,168900001.0
2005-09-23 14:05:00,0.67772,0.6778,0.67772,0.67775,134400002.0
2005-09-23 14:06:00,0.6778,0.67781,0.67774,0.67776,244599999.0
2005-09-23 14:07:00,0.67774,0.67781,0.67774,0.67774,314699998.0
2005-09-23 14:08:00,0.67784,0.67786,0.67784,0.67786,12900000.0
2005-09-23 14:09:00,0.67782,0.67782,0.67778,0.67778,65400002.0
2005-09-23 14:10:00,0.67775,0.67782,0.67771,0.67782,116900002.0
2005-09-23 14:11:00,0.67782,0.67783,0.67774,0.67783,142900003.0
2005-09-23 14:12:00,0.67784,0.67788,0.67784,0.67787,147400002.0
2005-09-23 14:13:00,0.67788,0.67798,0.67788,0.67798,115199999.0
2005-09-23 14:14:00,0.67805,0.67813,0.67805,0.67813,63999998.0
2005-09-23 14:15:00,0.67831,0.67833,0.67823,0.67826,165800003.0
2005-09-23 14:16:00,0.67828,0.67828,0.67827,0.67827,89100003.0
2005-09-23 14:17:00,0.67825,0.67825,0.6782,0.67822,48600000.0
2005-09-23 14:18:00,0.67823,0.6783,0.6782,0.67825,159800006.0
2005-09-23 14:19:00,0.67824,0.67824,0.67811,0.67819,90799999.0
2005-09-23 14:20:00,0.67818,0.67825,0.67817,0.67824,46100000.0
2005-09-23 14:21:00,0.67819,0.67825,0.67818,0.67821,204800001.0
2005-09-23 14:22:00,0.67817,0.67826,0.67817,0.67826,44600002.0
2005-09-23 14:23:00,0.67825,0.67825,0.67822,0.67825,126399999.0
2005-09-23 14:24:00,0.67808,0.6782,0.67808,0.6782,109400002.0
2005-09-23 14:25:00,0.6782,0.6782,0.67815,0.67817,204300001.0
2005-09-23 14:26:00,0.67819,0.67822,0.67819,0.6782,309799999.0
2005-09-23 14:27:00,0.67824,0.67826,0.67818,0.6782,274299993.0
2005-09-23 14:28:00,0.67818,0.67822,0.67814,0.6782,199699999.0
2005-09-23 14:29:00,0.67821,0.67822,0.67816,0.6782,100500000.0
2005-09-23 14:30:00,0.67809,0.67817,0.67809,0.67815,221699997.0
2005-09-23 14:31:00,0.67809,0.67809,0.67805,0.67805,109999999.0
2005-09-23 14:32:00,0.67807,0.67808,0.67807,0.67808,68600000.0
2005-09-23 14:33:00,0.67807,0.67812,0.67807,0.67807,138800000.0
2005-09-23 14:34:00,0.67813,0.67816,0.67807,0.67812,120200002.0
2005-09-23 14:35:00,0.67815,0.67817,0.67809,0.67813,104400001.0
2005-09-23 14:36:00,0.67812,0.67813,0.67804,0.67808,155400003.0
2005-09-23 14:37:00,0.67809,0.6781,0.67809,0.6781,86100001.0
2005-09-23 14:38:00,0.67816,0.67817,0.67806,0.67812,264899992.0
2005-09-23 14:39:00,0.67813,0.67821,0.67813,0.67821,94599999.0
2005-09-23 14:40:00,0.67823,0.67825,0.6782,0.67823,135800001.0
2005-09-23 14:41:00,0.67827,0.67828,0.67826,0.67828,113600000.0
2005-09-23 14:42:00,0.67826,0.67826,0.67819,0.67825,198500005.0
2005-09-23 14:43:00,0.67819,0.67831,0.67819,0.67827,207500001.0
2005-09-23 14:44:00,0.6782,0.6782,0.67809,0.67816,126600000.0
2005-09-23 14:45:00,0.67815,0.67815,0.67793,0.67798,96199998.0
2005-09-23 14:46:00,0.678,0.67802,0.67796,0.67801,88800000.0
2005-09-23 14:47:00,0.67799,0.678,0.67799,0.678,45400000.0
2005-09-23 14:48:00,0.67796,0.67796,0.67785,0.67786,210899999.0
2005-09-23 14:49:00,0.6779,0.67792,0.67782,0.67782,166999996.0
2005-09-23 14:50:00,0.67778,0.67778,0.67767,0.67776,81099998.0
2005-09-23 14:51:00,0.6777,0.67772,0.67762,0.67762,123300001.0
2005-09-23 14:52:00,0.67755,0.67765,0.67755,0.67765,107099999.0
2005-09-23 14:53:00,0.67763,0.67765,0.6776,0.67761,157300000.0
2005-09-23 14:54:00,0.67758,0.67758,0.67751,0.67755,98699999.0
2005-09-23 14:55:00,0.67763,0.67771,0.67763,0.67771,160900000.0
2005-09-23 14:56:00,0.67774,0.67774,0.67765,0.67765,125800004.0
2005-09-23 14:57:00,0.67773,0.67773,0.67753,0.67753,93800001.0
2005-09-23 14:58:00,0.6777,0.6777,0.67763,0.67765,161200002.0
2005-09-23 14:59:00,0.67765,0.67771,0.67764,0.67767,102700002.0
2005-09-23 15:00:00,0.67764,0.67768,0.67761,0.67762,196000001.0
2005-09-23 15:01:00,0.67763,0.67765,0.67757,0.67765,105500001.0
2005-09-23 15:02:00,0.67749,0.67749,0.67724,0.67724,132599999.0
2005-09-23 15:03:00,0.67726,0.67735,0.67726,0.67728,171799999.0
2005-09-23 15:04:00,0.67724,0.67741,0.67724,0.6774,101399998.0
2005-09-23 15:05:00,0.67741,0.67741,0.67723,0.67723,116000003.0
2005-09-23 15:06:00,0.67721,0.67724,0.67714,0.67723,162100002.0
2005-09-23 15:07:00,0.67728,0.67728,0.6772,0.67724,126100000.0
2005-09-23 15:08:00,0.67722,0.67722,0.67716,0.67718,165700000.0
2005-09-23 15:09:00,0.67722,0.67722,0.67719,0.67719,139600001.0
2005-09-23 15:10:00,0.67721,0.67722,0.67712,0.67712,88700003.0
2005-09-23 15:11:00,0.67713,0.67713,0.67706,0.67712,106100001.0
2005-09-23 15:12:00,0.6771,0.67715,0.67708,0.67715,115100001.0
2005-09-23 15:13:00,0.67714,0.67715,0.67705,0.67706,116299999.0
2005-09-23 15:14:00,0.67706,0.67724,0.67706,0.67724,157099998.0
2005-09-23 15:15:00,0.6773,0.67733,0.67727,0.67733,81400002.0
2005-09-23 15:16:00,0.6773,0.67737,0.6773,0.67732,53800000.0
2005-09-23 15:17:00,0.67736,0.67742,0.67728,0.67728,211400005.0
2005-09-23 15:18:00,0.67725,0.67737,0.67725,0.67736,150800001.0
2005-09-23 15:19:00,0.6773,0.6774,0.6773,0.6774,112399999.0
2005-09-23 15:20:00,0.67741,0.67744,0.67724,0.67727,99599999.0
2005-09-23 15:21:00,0.67729,0.67734,0.67726,0.67733,89200000.0
2005-09-23 15:22:00,0.67735,0.67747,0.67735,0.67747,38300000.0
2005-09-23 15:23:00,0.67744,0.67756,0.67744,0.67756,184800002.0
2005-09-23 15:24:00,0.67759,0.67764,0.67759,0.67764,106599999.0
2005-09-23 15:25:00,0.67771,0.67783,0.67771,0.67782,184800000.0
2005-09-23 15:26:00,0.67784,0.6781,0.67784,0.6781,45800000.0
2005-09-23 15:27:00,0.67798,0.67801,0.67795,0.67795,146399999.0
2005-09-23 15:28:00,0.67793,0.67799,0.67793,0.67797,85999997.0
2005-09-23 15:29:00,0.67798,0.67798,0.67779,0.67779,44700000.0
2005-09-23 15:30:00,0.67764,0.67768,0.67761,0.67761,96400000.0
2005-09-23 15:31:00,0.67763,0.67777,0.67763,0.67777,112300000.0
2005-09-23 15:32:00,0.67769,0.67769,0.67763,0.67768,16900000.0
2005-09-23 15:33:00,0.67772,0.67786,0.67772,0.67785,147099999.0
2005-09-23 15:34:00,0.67786,0.67786,0.67778,0.67779,87700000.0
2005-09-23 15:35:00,0.67786,0.67786,0.67779,0.6778,101700001.0
2005-09-23 15:36:00,0.67778,0.67783,0.67778,0.6778,168900000.0
2005-09-23 15:37:00,0.67777,0.67781,0.67776,0.67778,175700001.0
2005-09-23 15:38:00,0.67783,0.67783,0.67782,0.67782,13600000.0
2005-09-23 15:39:00,0.67783,0.67788,0.67783,0.67784,177099998.0
2005-09-23 15:40:00,0.67786,0.67786,0.6778,0.67781,74899998.0
2005-09-23 15:41:00,0.67779,0.67783,0.67777,0.6778,182600000.0
2005-09-23 15:42:00,0.67777,0.67782,0.6777,0.67782,114200000.0
2005-09-23 15:43:00,0.67778,0.67783,0.67775,0.67775,118300003.0
2005-09-23 15:44:00,0.67777,0.67784,0.67777,0.67784,36000001.0
2005-09-23 15:45:00,0.67789,0.67798,0.67789,0.67798,47800001.0
2005-09-23 15:46:00,0.67786,0.67796,0.67782,0.67796,91200002.0
2005-09-23 15:47:00,0.67797,0.67797,0.67778,0.67783,214900003.0
2005-09-23 15:48:00,0.67789,0.67792,0.67787,0.67787,156299996.0
2005-09-23 15:49:00,0.6779,0.67796,0.67787,0.67787,97499999.0
2005-09-23 15:50:00,0.67784,0.67784,0.67777,0.67777,161000002.0
2005-09-23 15:51:00,0.67784,0.67791,0.67784,0.67787,188899996.0
2005-09-23 15:52:00,0.67784,0.67789,0.67779,0.67782,277200001.0
2005-09-23 15:53:00,0.67785,0.67793,0.67784,0.6779,273800000.0
2005-09-23 15:54:00,0.67788,0.67788,0.67779,0.67779,126599998.0
2005-09-23 15:55:00,0.6778,0.67789,0.67779,0.67781,94899999.0
2005-09-23 15:56:00,0.67783,0.67783,0.6777,0.67771,51000001.0
2005-09-23 15:57:00,0.67774,0.67797,0.67774,0.67795,174600003.0
2005-09-23 15:58:00,0.67795,0.67807,0.67792,0.67807,78200002.0
2005-09-23 15:59:00,0.6781,0.67812,0.67799,0.67802,201400001.0
2005-09-23 16:00:00,0.67801,0.67804,0.67786,0.6779,172600000.0
2005-09-23 16:01:00,0.67795,0.67803,0.67795,0.67803,87100002.0
2005-09-23 16:02:00,0.67802,0.67805,0.67799,0.67799,103000000.0
2005-09-23 16:03:00,0.67802,0.67807,0.67802,0.67803,82299999.0
2005-09-23 16:04:00,0.67807,0.67807,0.67797,0.67802,138199997.0
2005-09-23 16:05:00,0.678,0.67809,0.67797,0.67797,126200001.0
2005-09-23 16:06:00,0.678,0.67802,0.67793,0.67797,140699999.0
2005-09-23 16:07:00,0.67793,0.67793,0.67787,0.67788,165300004.0
2005-09-23 16:08:00,0.67787,0.67791,0.67783,0.67788,177399999.0
2005-09-23 16:09:00,0.6779,0.67793,0.67787,0.67787,155000001.0
2005-09-23 16:10:00,0.67783,0.67789,0.67783,0.67789,45499999.0
2005-09-23 16:11:00,0.6779,0.67795,0.67782,0.6779,73300000.0
2005-09-23 16:12:00,0.678,0.6781,0.678,0.67804,87799999.0
2005-09-23 16:13:00,0.67807,0.67811,0.67807,0.67811,139800002.0
2005-09-23 16:14:00,0.6781,0.67811,0.67803,0.67811,220599998.0
2005-09-23 16:15:00,0.67814,0.67817,0.67812,0.67812,168600001.0
2005-09-23 16:16:00,0.67812,0.6782,0.67811,0.67817,198700003.0
2005-09-23 16:17:00,0.67822,0.67824,0.67812,0.67822,256600001.0
2005-09-23 16:18:00,0.67825,0.67825,0.67813,0.67815,163799998.0
2005-09-23 16:19:00,0.67816,0.67823,0.6781,0.67823,226500001.0
2005-09-23 16:20:00,0.67819,0.67833,0.67819,0.67827,132799998.0
2005-09-23 16:21:00,0.67824,0.67839,0.67824,0.67833,206500005.0
2005-09-23 16:22:00,0.67841,0.67844,0.6783,0.67844,173400002.0
2005-09-23 16:23:00,0.67843,0.67843,0.67832,0.67832,139600002.0
2005-09-23 16:24:00,0.67832,0.67837,0.67831,0.67833,283199995.0
2005-09-23 16:25:00,0.67832,0.67848,0.67832,0.6784,176600004.0
2005-09-23 16:26:00,0.67833,0.67837,0.67824,0.67837,104699997.0
2005-09-23 16:27:00,0.67839,0.6784,0.67829,0.6784,216500000.0
2005-09-23 16:28:00,0.67837,0.67837,0.67828,0.67832,138800002.0
2005-09-23 16:29:00,0.67827,0.67827,0.67813,0.67815,221599995.0
2005-09-23 16:30:00,0.6782,0.67829,0.67819,0.67823,136100000.0
2005-09-23 16:31:00,0.67819,0.67819,0.67812,0.67812,55100001.0
2005-09-23 16:32:00,0.6781,0.67818,0.6781,0.67818,37599998.0
2005-09-23 16:33:00,0.67819,0.6783,0.67818,0.6783,128299999.0
2005-09-23 16:34:00,0.67837,0.6784,0.67832,0.67836,179499999.0
2005-09-23 16:35:00,0.67842,0.67844,0.67837,0.67842,86600002.0
2005-09-23 16:36:00,0.67845,0.67848,0.67843,0.67846,284899999.0
2005-09-23 16:37:00,0.67848,0.67854,0.67847,0.67847,135400002.0
2005-09-23 16:38:00,0.67851,0.67857,0.67851,0.67852,151800001.0
2005-09-23 16:39:00,0.67852,0.67858,0.67847,0.67854,164000000.0
2005-09-23 16:40:00,0.67859,0.6787,0.67859,0.67866,125500000.0
2005-09-23 16:41:00,0.67863,0.67865,0.67856,0.67865,185000004.0
2005-09-23 16:42:00,0.67863,0.67865,0.67854,0.67863,92699999.0
2005-09-23 16:43:00,0.67861,0.67873,0.67861,0.67873,108100000.0
2005-09-23 16:44:00,0.6787,0.67878,0.6787,0.6787,131200002.0
2005-09-23 16:45:00,0.6787,0.67883,0.6787,0.67883,205100002.0
2005-09-23 16:46:00,0.67885,0.67887,0.6788,0.67885,144500003.0
2005-09-23 16:47:00,0.67885,0.67899,0.67885,0.67899,32500000.0
2005-09-23 16:48:00,0.67903,0.67903,0.67892,0.67892,94499998.0
2005-09-23 16:49:00,0.67889,0.67894,0.67886,0.67889,86799999.0
2005-09-23 16:50:00,0.67898,0.67901,0.67892,0.67898,121999999.0
2005-09-23 16:51:00,0.6791,0.67919,0.679,0.67918,239099993.0
2005-09-23 16:52:00,0.67929,0.67947,0.67922,0.6794,182199998.0
2005-09-23 16:53:00,0.67942,0.67945,0.67933,0.67933,110600000.0
2005-09-23 16:54:00,0.67929,0.67929,0.67918,0.67918,81300001.0
2005-09-23 16:55:00,0.67922,0.67928,0.67918,0.67925,188999998.0
2005-09-23 16:56:00,0.67924,0.67925,0.67919,0.67922,99300001.0
2005-09-23 16:57:00,0.67931,0.67931,0.67917,0.67922,120800004.0
2005-09-23 16:58:00,0.6792,0.67923,0.67916,0.6792,144400000.0
2005-09-23 16:59:00,0.67919,0.6792,0.67916,0.67916,57400000.0
2005-09-23 17:00:00,0.67904,0.67904,0.67892,0.67892,186000001.0
2005-09-23 17:01:00,0.67891,0.67904,0.67888,0.679,134300002.0
2005-09-23 17:02:00,0.67894,0.67907,0.67894,0.67901,210200007.0
2005-09-23 17:03:00,0.67906,0.6791,0.67904,0.67905,135199999.0
2005-09-23 17:04:00,0.67907,0.67908,0.679,0.67902,102599997.0
2005-09-23 17:05:00,0.67901,0.67916,0.67901,0.67911,257600000.0
2005-09-23 17:06:00,0.67908,0.6791,0.67906,0.67906,172599997.0
2005-09-23 17:07:00,0.67903,0.67904,0.67896,0.679,259100002.0
2005-09-23 17:08:00,0.67899,0.67901,0.67896,0.679,176100005.0
2005-09-23 17:09:00,0.67898,0.67904,0.67894,0.67898,192699996.0
2005-09-23 17:10:00,0.67902,0.67902,0.67895,0.67898,133099997.0
2005-09-23 17:11:00,0.67896,0.67896,0.67887,0.6789,267600005.0
2005-09-23 17:12:00,0.67893,0.67893,0.67892,0.67892,23100001.0
2005-09-23 17:13:00,0.67888,0.67888,0.67875,0.67877,104499998.0
2005-09-23 17:14:00,0.67878,0.67887,0.67876,0.67887,120700003.0
2005-09-23 17:15:00,0.67892,0.67903,0.67889,0.67901,130400003.0
2005-09-23 17:16:00,0.67906,0.67906,0.67897,0.67904,68900001.0
2005-09-23 17:17:00,0.67912,0.67919,0.67912,0.67916,163099997.0
2005-09-23 17:18:00,0.67917,0.67918,0.67909,0.6791,215399997.0
2005-09-23 17:19:00,0.67911,0.67911,0.679,0.67902,51800001.0
2005-09-23 17:20:00,0.6791,0.6791,0.67892,0.67892,146699998.0
2005-09-23 17:21:00,0.67887,0.67887,0.67875,0.67875,167399996.0
2005-09-23 17:22:00,0.67874,0.67877,0.67872,0.67872,177299999.0
2005-09-23 17:23:00,0.6787,0.67878,0.6787,0.6787,139899998.0
2005-09-23 17:24:00,0.67876,0.67884,0.67876,0.67878,74399998.0
2005-09-23 17:25:00,0.67881,0.67888,0.67881,0.67883,141200001.0
2005-09-23 17:26:00,0.67883,0.67883,0.67878,0.67878,110000003.0
2005-09-23 17:27:00,0.67874,0.67874,0.67864,0.67866,162700000.0
2005-09-23 17:28:00,0.67866,0.67866,0.67857,0.67863,42400000.0
2005-09-23 17:29:00,0.67865,0.67879,0.67863,0.67875,165400002.0
2005-09-23 17:30:00,0.67876,0.67879,0.67872,0.67872,174600002.0
2005-09-23 17:31:00,0.67876,0.67879,0.67873,0.67873,174000001.0
2005-09-23 17:32:00,0.6787,0.67873,0.67864,0.67864,141300001.0
2005-09-23 17:33:00,0.67862,0.67862,0.67855,0.6786,95700002.0
2005-09-23 17:34:00,0.67863,0.67872,0.67863,0.67863,75500001.0
2005-09-23 17:35:00,0.67866,0.67872,0.67866,0.67867,178500001.0
2005-09-23 17:36:00,0.67863,0.67865,0.67859,0.67859,197600001.0
2005-09-23 17:37:00,0.67864,0.67875,0.67864,0.67867,147600000.0
2005-09-23 17:38:00,0.67868,0.67881,0.67868,0.67872,86300001.0
2005-09-23 17:39:00,0.67869,0.67885,0.67869,0.67885,179000002.0
2005-09-23 17:40:00,0.67886,0.67901,0.67885,0.67901,126099999.0
2005-09-23 17:41:00,0.67899,0.67914,0.67899,0.67914,58600001.0
2005-09-23 17:42:00,0.67914,0.67924,0.67912,0.67912,241600001.0
2005-09-23 17:43:00,0.67914,0.67914,0.67908,0.67911,59500001.0
2005-09-23 17:44:00,0.67913,0.67919,0.6791,0.67915,46000000.0
2005-09-23 17:45:00,0.67909,0.67909,0.67902,0.67906,137600000.0
2005-09-23 17:46:00,0.67907,0.67907,0.67898,0.67905,176499998.0
2005-09-23 17:47:00,0.67898,0.67898,0.67892,0.67898,91300002.0
2005-09-23 17:48:00,0.67897,0.67897,0.67885,0.67885,96499998.0
2005-09-23 17:49:00,0.6789,0.6789,0.6789,0.6789,24700000.0
2005-09-23 17:50:00,0.67877,0.67877,0.67872,0.67872,67099999.0
2005-09-23 17:51:00,0.67863,0.67865,0.67857,0.67865,148500001.0
2005-09-23 17:52:00,0.67865,0.67866,0.67865,0.67866,37400000.0
2005-09-23 17:53:00,0.67865,0.67872,0.67865,0.67865,64500000.0
2005-09-23 17:54:00,0.67862,0.67862,0.67851,0.67856,152200002.0
2005-09-23 17:55:00,0.67855,0.67858,0.67855,0.67858,19200000.0
2005-09-23 17:56:00,0.67858,0.67858,0.67848,0.67853,188200002.0
2005-09-23 17:57:00,0.67857,0.67861,0.67852,0.67857,94700001.0
2005-09-23 17:58:00,0.67861,0.67872,0.67861,0.67872,109999997.0
2005-09-23 17:59:00,0.67877,0.67883,0.67877,0.6788,196899999.0
2005-09-23 18:00:00,0.6788,0.6788,0.67866,0.67867,242999997.0
2005-09-23 18:01:00,0.67876,0.67876,0.67861,0.67865,1098900001.0
2005-09-23 18:02:00,0.67859,0.67868,0.67858,0.6786,1303999986.0
2005-09-23 18:03:00,0.67865,0.67876,0.67857,0.67865,1792300001.0
2005-09-23 18:04:00,0.67864,0.67875,0.67864,0.67873,772399999.0
2005-09-23 18:05:00,0.67868,0.67875,0.67867,0.67872,1332200008.0
2005-09-23 18:06:00,0.67871,0.67871,0.67862,0.6787,1812800008.0
2005-09-23 18:07:00,0.67875,0.6788,0.67867,0.6787,1821000016.0
2005-09-23 18:08:00,0.6787,0.6787,0.6787,0.6787,803399996.0
2005-09-23 18:09:00,0.67889,0.67899,0.67889,0.67893,803399996.0
2005-09-23 18:10:00,0.67895,0.679,0.6789,0.6789,985300001.0
2005-09-23 18:11:00,0.6789,0.67902,0.6789,0.67902,1059399993.0
2005-09-23 18:12:00,0.67902,0.67907,0.679,0.679,1080200006.0
2005-09-23 18:13:00,0.67902,0.67905,0.67899,0.67902,989200001.0
2005-09-23 18:14:00,0.67905,0.67912,0.67903,0.6791,1593799992.0
2005-09-23 18:15:00,0.67912,0.67914,0.67899,0.67905,2132800014.0
2005-09-23 18:16:00,0.67908,0.67908,0.6789,0.6789,1183400003.0
2005-09-23 18:17:00,0.67887,0.67893,0.67885,0.67888,771100001.0
2005-09-23 18:18:00,0.67887,0.67888,0.6788,0.67882,862800004.0
2005-09-23 18:19:00,0.6788,0.67885,0.67871,0.67875,654500003.0
2005-09-23 18:20:00,0.67874,0.67879,0.67867,0.67878,775999993.0
2005-09-23 18:21:00,0.67873,0.67875,0.67863,0.67865,1020899995.0
2005-09-23 18:22:00,0.67869,0.67872,0.67866,0.6787,1026099997.0
2005-09-23 18:23:00,0.67865,0.67867,0.67854,0.67856,1585799989.0
2005-09-23 18:24:00,0.67847,0.67857,0.67846,0.67847,871599994.0
2005-09-23 18:25:00,0.67848,0.67855,0.67847,0.67848,698500000.0
2005-09-23 18:26:00,0.67848,0.67848,0.67834,0.67837,1104599997.0
2005-09-23 18:27:00,0.67835,0.67835,0.67828,0.67832,510200003.0
2005-09-23 18:28:00,0.67834,0.67843,0.67833,0.67843,776300000.0
2005-09-23 18:29:00,0.67842,0.67849,0.67839,0.67845,1105200011.0
2005-09-23 18:30:00,0.67845,0.67849,0.67836,0.67848,756699997.0
2005-09-23 18:31:00,0.67843,0.67846,0.67837,0.67842,582700006.0
2005-09-23 18:32:00,0.67845,0.67847,0.67835,0.67839,712399995.0
2005-09-23 18:33:00,0.67843,0.67848,0.67838,0.67845,973599999.0
2005-09-23 18:34:00,0.67843,0.67846,0.67836,0.67838,942900001.0
2005-09-23 18:35:00,0.67838,0.67838,0.67833,0.67833,604700002.0
2005-09-23 18:36:00,0.6783,0.67835,0.67829,0.67835,232200000.0
2005-09-23 18:37:00,0.67838,0.67845,0.67836,0.67838,364300006.0
2005-09-23 18:38:00,0.67833,0.67835,0.67831,0.67832,303399997.0
2005-09-23 18:39:00,0.67833,0.67833,0.67828,0.67828,598500001.0
2005-09-23 18:40:00,0.67832,0.67835,0.67828,0.67832,403300006.0
2005-09-23 18:41:00,0.67832,0.67837,0.6783,0.67835,701600005.0
2005-09-23 18:42:00,0.67833,0.67837,0.67829,0.67835,367799995.0
2005-09-23 18:43:00,0.67829,0.67836,0.67827,0.67827,249700004.0
2005-09-23 18:44:00,0.6783,0.67836,0.67827,0.67833,743899999.0
2005-09-23 18:45:00,0.67834,0.67841,0.6783,0.6783,325100000.0
2005-09-23 18:46:00,0.67838,0.67838,0.67832,0.67835,98500001.0
2005-09-23 18:47:00,0.67836,0.67836,0.67829,0.67833,203200003.0
2005-09-23 18:48:00,0.67832,0.67842,0.67829,0.6784,302400001.0
2005-09-23 18:49:00,0.67837,0.67848,0.67837,0.67848,151300000.0
2005-09-23 18:50:00,0.67844,0.67848,0.67839,0.67848,188299999.0
2005-09-23 18:51:00,0.67849,0.67853,0.67847,0.6785,509599996.0
2005-09-23 18:52:00,0.67853,0.67856,0.6785,0.6785,352799999.0
2005-09-23 18:53:00,0.6785,0.67856,0.67843,0.67843,586000004.0
2005-09-23 18:54:00,0.67848,0.6785,0.67845,0.6785,376099996.0
2005-09-23 18:55:00,0.67847,0.67848,0.67839,0.67842,440499997.0
2005-09-23 18:56:00,0.67844,0.67856,0.67844,0.67851,215699999.0
2005-09-23 18:57:00,0.67854,0.67855,0.67843,0.67843,323099997.0
2005-09-23 18:58:00,0.6784,0.67853,0.6784,0.6785,913100003.0
2005-09-23 18:59:00,0.6785,0.67858,0.6785,0.67857,747000008.0
2005-09-23 19:00:00,0.6786,0.67867,0.67856,0.67865,308800002.0
2005-09-23 19:01:00,0.67861,0.67861,0.67855,0.67855,116799997.0
2005-09-23 19:02:00,0.67856,0.67861,0.6785,0.67861,523299999.0
2005-09-23 19:03:00,0.67863,0.67868,0.67858,0.67862,339800006.0
2005-09-23 19:04:00,0.67865,0.67865,0.6786,0.67861,305399999.0
2005-09-23 19:05:00,0.67852,0.67861,0.67849,0.67861,468499997.0
2005-09-23 19:06:00,0.67857,0.67864,0.67857,0.67857,772299995.0
2005-09-23 19:07:00,0.67862,0.67863,0.67857,0.67857,296899998.0
2005-09-23 19:08:00,0.67859,0.67859,0.6784,0.6784,1075599986.0
2005-09-23 19:09:00,0.67838,0.67853,0.67838,0.67841,522400006.0
2005-09-23 19:10:00,0.67837,0.67837,0.67819,0.67825,322799998.0
2005-09-23 19:11:00,0.6782,0.67828,0.6782,0.67828,219400001.0
2005-09-23 19:12:00,0.67825,0.67825,0.6782,0.6782,191499997.0
2005-09-23 19:13:00,0.6782,0.67829,0.6782,0.67828,370300000.0
2005-09-23 19:14:00,0.67828,0.67834,0.67826,0.67828,294199998.0
2005-09-23 19:15:00,0.67828,0.67835,0.67823,0.67827,411899994.0
2005-09-23 19:16:00,0.67829,0.67829,0.67822,0.67825,148899999.0
2005-09-23 19:17:00,0.67827,0.67829,0.67822,0.67825,422500004.0
2005-09-23 19:18:00,0.67823,0.67827,0.67822,0.67827,258200002.0
2005-09-23 19:19:00,0.67825,0.67827,0.67823,0.67825,500200005.0
2005-09-23 19:20:00,0.67822,0.67825,0.67822,0.67822,430099998.0
2005-09-23 19:21:00,0.67823,0.67829,0.67822,0.67823,219600002.0
2005-09-23 19:22:00,0.67823,0.67826,0.67817,0.67817,191100005.0
2005-09-23 19:23:00,0.67813,0.67822,0.67813,0.67822,360799997.0
2005-09-23 19:24:00,0.67822,0.67822,0.67809,0.67817,109599999.0
2005-09-23 19:25:00,0.67819,0.67826,0.67813,0.67822,121800002.0
2005-09-23 19:26:00,0.67824,0.67829,0.67821,0.67822,561800002.0
2005-09-23 19:27:00,0.67824,0.67833,0.67822,0.67833,817299996.0
2005-09-23 19:28:00,0.67832,0.67838,0.67832,0.67838,310400003.0
2005-09-23 19:29:00,0.67831,0.67831,0.67818,0.67825,722500000.0
2005-09-23 19:30:00,0.67823,0.67825,0.6782,0.67822,627400000.0
2005-09-23 19:31:00,0.67821,0.67827,0.67816,0.67824,793499995.0
2005-09-23 19:32:00,0.67827,0.67827,0.67823,0.67827,407499998.0
2005-09-23 19:33:00,0.67821,0.67822,0.67817,0.67822,237700003.0
2005-09-23 19:34:00,0.67823,0.67825,0.67818,0.67825,539199993.0
2005-09-23 19:35:00,0.67825,0.67827,0.67822,0.67825,426500007.0
2005-09-23 19:36:00,0.67828,0.67828,0.6782,0.67825,613399999.0
2005-09-23 19:37:00,0.67823,0.67825,0.67812,0.67812,324100005.0
2005-09-23 19:38:00,0.67811,0.67819,0.67801,0.67819,347300004.0
2005-09-23 19:39:00,0.6782,0.67823,0.67816,0.67817,797800006.0
2005-09-23 19:40:00,0.67814,0.67823,0.67814,0.67822,703899996.0
2005-09-23 19:41:00,0.67821,0.67826,0.67814,0.67818,654099986.0
2005-09-23 19:42:00,0.67817,0.6782,0.67807,0.67817,285300003.0
2005-09-23 19:43:00,0.67811,0.67811,0.67803,0.67808,143400000.0
2005-09-23 19:44:00,0.67808,0.67812,0.67804,0.67807,401400000.0
2005-09-23 19:45:00,0.67808,0.67812,0.678,0.67805,277400000.0
2005-09-23 19:46:00,0.6781,0.67814,0.6781,0.67814,100399999.0
2005-09-23 19:47:00,0.67815,0.67817,0.67812,0.67817,58900001.0
2005-09-23 19:48:00,0.67817,0.67817,0.6781,0.6781,138100001.0
2005-09-23 19:49:00,0.67807,0.67814,0.67806,0.67814,225000001.0
2005-09-23 19:50:00,0.67813,0.67814,0.67807,0.67807,242500002.0
2005-09-23 19:51:00,0.67807,0.67807,0.67791,0.67796,390500002.0
2005-09-23 19:52:00,0.67795,0.67805,0.67795,0.67805,311000001.0
2005-09-23 19:53:00,0.67804,0.67805,0.67797,0.67797,59500001.0
2005-09-23 19:54:00,0.67793,0.67794,0.67788,0.67794,83299998.0
2005-09-23 19:55:00,0.67796,0.67796,0.67792,0.67793,168400006.0
2005-09-23 19:56:00,0.67794,0.67803,0.67793,0.67803,156200000.0
2005-09-23 19:57:00,0.67803,0.67806,0.67798,0.67806,476999999.0
2005-09-23 19:58:00,0.67803,0.67807,0.67799,0.67802,232700001.0
2005-09-23 19:59:00,0.67802,0.6781,0.678,0.67805,683500004.0
2005-09-23 20:00:00,0.6781,0.6781,0.67794,0.67794,261000003.0
2005-09-23 20:01:00,0.67792,0.67797,0.67792,0.67792,308099993.0
2005-09-23 20:02:00,0.67794,0.67799,0.67792,0.67792,209200000.0
2005-09-23 20:03:00,0.67795,0.67798,0.6779,0.67798,189399999.0
2005-09-23 20:04:00,0.67804,0.67804,0.67798,0.67803,99499999.0
2005-09-23 20:05:00,0.67805,0.67812,0.67805,0.67807,164999999.0
2005-09-23 20:06:00,0.67802,0.67805,0.67802,0.67805,126100001.0
2005-09-23 20:07:00,0.67803,0.67809,0.67803,0.67807,206000000.0
2005-09-23 20:08:00,0.6781,0.67815,0.67805,0.67806,670800003.0
2005-09-23 20:09:00,0.67803,0.67813,0.67803,0.67813,240999999.0
2005-09-23 20:10:00,0.67813,0.67813,0.67808,0.67813,196900001.0
2005-09-23 20:11:00,0.67813,0.67814,0.67807,0.67814,269000004.0
2005-09-23 20:12:00,0.67816,0.67824,0.67813,0.67817,938899998.0
2005-09-23 20:13:00,0.67814,0.67819,0.67812,0.67814,354100002.0
2005-09-23 20:14:00,0.67814,0.67814,0.67803,0.67803,325900002.0
2005-09-23 20:15:00,0.67806,0.6781,0.67804,0.67807,713699988.0
2005-09-23 20:16:00,0.67807,0.67812,0.67807,0.67812,500799998.0
2005-09-23 20:17:00,0.67812,0.67817,0.67812,0.67813,285700005.0
2005-09-23 20:18:00,0.67815,0.67817,0.67805,0.6781,237499999.0
2005-09-23 20:19:00,0.67815,0.67821,0.67813,0.67815,423000001.0
2005-09-23 20:20:00,0.67817,0.67819,0.67806,0.67806,403900003.0
2005-09-23 20:21:00,0.67801,0.67811,0.678,0.6781,118199999.0
2005-09-23 20:22:00,0.6781,0.67813,0.67805,0.67807,248399998.0
2005-09-23 20:23:00,0.67804,0.67806,0.678,0.678,472600000.0
2005-09-23 20:24:00,0.67795,0.67802,0.67792,0.67795,249800002.0
2005-09-23 20:25:00,0.67795,0.67803,0.6779,0.67798,612799995.0
2005-09-23 20:26:00,0.678,0.67807,0.67798,0.67803,918400004.0
2005-09-23 20:27:00,0.67798,0.67801,0.67795,0.678,411500004.0
2005-09-23 20:28:00,0.67805,0.67809,0.67795,0.67809,601899998.0
2005-09-23 20:29:00,0.67812,0.67812,0.67801,0.67802,681799993.0
2005-09-23 20:30:00,0.67802,0.67804,0.67795,0.678,1395999990.0
2005-09-23 20:31:00,0.67797,0.67797,0.67785,0.67785,1031399997.0
2005-09-23 20:32:00,0.67788,0.67797,0.67787,0.67793,1572800011.0
2005-09-23 20:33:00,0.67795,0.67799,0.67794,0.67795,319100007.0
2005-09-23 20:34:00,0.67794,0.67801,0.67792,0.67792,415900006.0
2005-09-23 20:35:00,0.67796,0.67808,0.67795,0.67808,328499995.0
2005-09-23 20:36:00,0.67808,0.67808,0.67797,0.678,228600001.0
2005-09-23 20:37:00,0.67802,0.67806,0.67799,0.67803,755500001.0
2005-09-23 20:38:00,0.67804,0.67821,0.67804,0.67807,760100006.0
2005-09-23 20:39:00,0.6781,0.67819,0.67809,0.6781,504099998.0
2005-09-23 20:40:00,0.6781,0.67812,0.67805,0.67805,339400007.0
2005-09-23 20:41:00,0.67804,0.67812,0.67801,0.67805,299999996.0
2005-09-23 20:42:00,0.67807,0.67814,0.67807,0.67814,109299998.0
2005-09-23 20:43:00,0.67814,0.67819,0.6781,0.6781,634800002.0
2005-09-23 20:44:00,0.67805,0.67813,0.67803,0.67812,919399991.0
2005-09-23 20:45:00,0.67811,0.67811,0.67803,0.67803,451500002.0
2005-09-23 20:46:00,0.67805,0.67805,0.67785,0.67785,238799999.0
2005-09-23 20:47:00,0.67785,0.678,0.67785,0.67795,662600008.0
2005-09-23 20:48:00,0.67795,0.67808,0.6779,0.67792,855200005.0
2005-09-23 20:49:00,0.67794,0.67807,0.67794,0.67805,218700001.0
2005-09-23 20:50:00,0.67808,0.67813,0.67804,0.67808,1344199996.0
2005-09-23 20:51:00,0.67805,0.6781,0.67802,0.67804,333999997.0
2005-09-23 20:52:00,0.67804,0.67804,0.67796,0.67797,725000005.0
2005-09-23 20:53:00,0.67799,0.67799,0.6779,0.67792,1099199994.0
2005-09-23 20:54:00,0.67795,0.678,0.67781,0.67794,749099996.0
2005-09-23 20:55:00,0.67798,0.67798,0.6779,0.67793,363900004.0
2005-09-23 20:56:00,0.67795,0.67795,0.67782,0.6779,1232900002.0
2005-09-23 20:57:00,0.67787,0.67795,0.67785,0.67785,956500001.0
2005-09-23 20:58:00,0.6779,0.67794,0.67788,0.67794,792900003.0
2005-09-23 20:59:00,0.67792,0.67792,0.6778,0.67785,1577100011.0
2005-09-23 21:00:00,0.67793,0.67799,0.6779,0.67792,1660500013.0
2005-09-23 21:01:00,0.6779,0.6779,0.67782,0.67785,1195000006.0
2005-09-23 21:02:00,0.67788,0.67788,0.67781,0.67782,506499998.0
2005-09-23 21:03:00,0.67781,0.67785,0.67776,0.67778,941199998.0
2005-09-23 21:04:00,0.67778,0.67781,0.67777,0.67781,413499995.0
2005-09-23 21:05:00,0.67775,0.6778,0.67765,0.67765,611100005.0
2005-09-23 21:06:00,0.67763,0.6778,0.67763,0.6778,577899999.0
2005-09-23 21:07:00,0.67781,0.67784,0.67775,0.67775,145299997.0
2005-09-23 21:08:00,0.67775,0.6778,0.67773,0.6778,136900002.0
2005-09-23 21:09:00,0.67785,0.67792,0.67778,0.67792,301800003.0
2005-09-23 21:10:00,0.67794,0.67794,0.67788,0.6779,156300001.0
2005-09-23 21:11:00,0.67792,0.67795,0.67789,0.67795,244799998.0
2005-09-23 21:12:00,0.67792,0.67798,0.67792,0.67795,156699996.0
2005-09-23 21:13:00,0.67793,0.67793,0.67777,0.67785,293899998.0
2005-09-23 21:14:00,0.67787,0.67793,0.67785,0.67791,588999996.0
2005-09-23 21:15:00,0.67795,0.67795,0.6779,0.67793,353599997.0
2005-09-23 21:16:00,0.67794,0.67797,0.67793,0.67797,351300000.0
2005-09-23 21:17:00,0.67795,0.67798,0.67793,0.67798,140699999.0
2005-09-23 21:18:00,0.67793,0.67793,0.67786,0.6779,194200001.0
2005-09-23 21:19:00,0.67786,0.67786,0.6778,0.6778,453600003.0
2005-09-23 21:20:00,0.67784,0.67784,0.67775,0.6778,1340399993.0
2005-09-23 21:21:00,0.67779,0.6778,0.67767,0.6778,302599999.0
2005-09-23 21:22:00,0.67785,0.67787,0.67782,0.67787,818099994.0
2005-09-23 21:23:00,0.67788,0.6779,0.67775,0.67775,55200000.0
2005-09-23 21:24:00,0.67777,0.67781,0.67772,0.67772,304499995.0
2005-09-23 21:25:00,0.6777,0.6777,0.67761,0.67767,325100002.0
2005-09-23 21:26:00,0.67768,0.67775,0.67763,0.67772,133799998.0
2005-09-23 21:27:00,0.67776,0.67778,0.67772,0.67772,96300001.0
2005-09-23 21:28:00,0.67768,0.6777,0.67761,0.67764,241700003.0
2005-09-23 21:29:00,0.67765,0.67768,0.67765,0.67765,139800000.0
2005-09-23 21:30:00,0.67761,0.67765,0.6776,0.6776,150299996.0
2005-09-23 21:31:00,0.67764,0.67774,0.67762,0.67769,152700003.0
2005-09-23 21:32:00,0.6777,0.67782,0.6777,0.6778,519399994.0
2005-09-23 21:33:00,0.6777,0.67772,0.67763,0.67766,438599998.0
2005-09-23 21:34:00,0.67766,0.67766,0.6776,0.67762,602599996.0
2005-09-23 21:35:00,0.67764,0.67764,0.67756,0.67758,278000001.0
2005-09-23 21:36:00,0.67759,0.67763,0.67758,0.67758,164000002.0
2005-09-23 21:37:00,0.67765,0.67768,0.67761,0.67765,287400000.0
2005-09-23 21:38:00,0.67762,0.67768,0.67762,0.67768,124500001.0
2005-09-23 21:39:00,0.67765,0.67771,0.67765,0.67771,120799999.0
2005-09-23 21:40:00,0.67767,0.6777,0.67762,0.67762,197400001.0
2005-09-23 21:41:00,0.67764,0.67769,0.67764,0.67769,108600004.0
2005-09-23 21:42:00,0.67765,0.67765,0.67762,0.67765,133200002.0
2005-09-23 21:43:00,0.6776,0.67768,0.67754,0.67768,411299997.0
2005-09-23 21:44:00,0.67766,0.67766,0.67757,0.67757,434300006.0
2005-09-23 21:45:00,0.67757,0.67763,0.67757,0.67763,138299999.0
2005-09-23 21:46:00,0.67763,0.67763,0.67753,0.67753,674600001.0
2005-09-23 21:47:00,0.67751,0.67755,0.67751,0.67754,200899996.0
2005-09-23 21:48:00,0.67755,0.67755,0.6775,0.67752,210199997.0
2005-09-23 21:49:00,0.67752,0.67755,0.67752,0.67755,182000002.0
2005-09-23 21:50:00,0.67752,0.67755,0.6775,0.67755,114400002.0
2005-09-23 21:51:00,0.67755,0.67755,0.67752,0.67752,220599999.0
2005-09-23 21:52:00,0.67753,0.67758,0.67753,0.67754,137199997.0
2005-09-23 21:53:00,0.6776,0.6776,0.6775,0.6775,106900000.0
2005-09-23 21:54:00,0.67745,0.67751,0.67745,0.6775,304699998.0
2005-09-23 21:55:00,0.67752,0.67755,0.6775,0.6775,100699999.0
2005-09-23 21:56:00,0.67752,0.67752,0.67749,0.6775,201999996.0
2005-09-23 21:57:00,0.6775,0.67759,0.6775,0.67758,317699998.0
2005-09-23 21:58:00,0.67757,0.67759,0.67755,0.67759,75000002.0
2005-09-23 21:59:00,0.6776,0.6776,0.67748,0.67758,395199995.0
2005-09-23 22:00:00,0.67756,0.67756,0.67748,0.67756,234500002.0
2005-09-23 22:01:00,0.6776,0.6776,0.67752,0.67756,259100005.0
2005-09-23 22:02:00,0.67755,0.67758,0.6775,0.6775,391799999.0
2005-09-23 22:03:00,0.67752,0.67761,0.67751,0.67761,335700002.0
2005-09-23 22:04:00,0.67766,0.67789,0.67764,0.67772,390700004.0
2005-09-23 22:05:00,0.67766,0.6777,0.67762,0.67766,203700002.0
2005-09-23 22:06:00,0.6777,0.6777,0.67767,0.67768,178800002.0
2005-09-23 22:07:00,0.67765,0.6777,0.67765,0.6777,132400000.0
2005-09-23 22:08:00,0.67768,0.6777,0.67765,0.67765,300900003.0
2005-09-23 22:09:00,0.67767,0.67769,0.67766,0.67766,186100002.0
2005-09-23 22:10:00,0.67761,0.67771,0.67758,0.6777,101100001.0
2005-09-23 22:11:00,0.67777,0.6778,0.67776,0.67777,123300001.0
2005-09-23 22:12:00,0.67779,0.67785,0.67778,0.67782,393700006.0
2005-09-23 22:13:00,0.67774,0.67774,0.67766,0.67774,65200000.0
2005-09-23 22:14:00,0.67781,0.67785,0.67779,0.67784,179200003.0
2005-09-23 22:15:00,0.67787,0.67794,0.67784,0.67784,713599991.0
2005-09-23 22:16:00,0.6778,0.67783,0.67775,0.67782,477199997.0
2005-09-23 22:17:00,0.67787,0.6779,0.67778,0.67778,62299998.0
2005-09-23 22:18:00,0.67775,0.67776,0.67763,0.67763,147100000.0
2005-09-23 22:19:00,0.67767,0.67775,0.67767,0.67768,215699997.0
2005-09-23 22:20:00,0.67769,0.67776,0.67768,0.67776,102499998.0
2005-09-23 22:21:00,0.67779,0.67791,0.67779,0.6778,388799995.0
2005-09-23 22:22:00,0.6778,0.6778,0.67773,0.67778,242300004.0
2005-09-23 22:23:00,0.67778,0.67795,0.67778,0.67781,434499996.0
2005-09-23 22:24:00,0.67785,0.67793,0.6778,0.6779,297799993.0
2005-09-23 22:25:00,0.6779,0.6779,0.67779,0.67784,181700002.0
2005-09-23 22:26:00,0.67783,0.6779,0.67783,0.67784,349699995.0
2005-09-23 22:27:00,0.67784,0.6779,0.67784,0.6779,145299999.0
2005-09-23 22:28:00,0.67792,0.67795,0.6779,0.6779,248700002.0
2005-09-23 22:29:00,0.67795,0.67799,0.6779,0.6779,220799997.0
2005-09-23 22:30:00,0.67794,0.67801,0.67794,0.67799,143499998.0
2005-09-23 22:31:00,0.67805,0.67808,0.67791,0.67798,279400001.0
2005-09-23 22:32:00,0.67798,0.67799,0.6779,0.6779,205400001.0
2005-09-23 22:33:00,0.6779,0.67797,0.6779,0.67797,173399998.0
2005-09-23 22:34:00,0.67797,0.67797,0.6779,0.67793,259500000.0
2005-09-23 22:35:00,0.67795,0.67802,0.67791,0.67802,190400002.0
2005-09-23 22:36:00,0.67802,0.67802,0.67797,0.678,83600003.0
2005-09-23 22:37:00,0.67797,0.67797,0.67785,0.6779,290800001.0
2005-09-23 22:38:00,0.67799,0.67806,0.67799,0.678,111500003.0
2005-09-23 22:39:00,0.67802,0.67809,0.67799,0.67804,307999997.0
2005-09-23 22:40:00,0.67804,0.6782,0.67804,0.6782,389299991.0
2005-09-23 22:41:00,0.67821,0.67829,0.67821,0.67827,276899998.0
2005-09-23 22:42:00,0.67817,0.67823,0.67812,0.67817,296599996.0
2005-09-23 22:43:00,0.67817,0.67817,0.67817,0.67817,52199998.0
2005-09-23 22:44:00,0.67824,0.67829,0.67815,0.67815,248500000.0
2005-09-23 22:45:00,0.67813,0.67813,0.67803,0.67813,176400001.0
2005-09-23 22:46:00,0.67812,0.6782,0.67812,0.67819,127800000.0
2005-09-23 22:47:00,0.67821,0.67821,0.6781,0.6781,70900000.0
2005-09-23 22:48:00,0.6781,0.67817,0.67808,0.67808,331200003.0
2005-09-23 22:49:00,0.6782,0.67822,0.67815,0.67815,117099998.0
2005-09-23 22:50:00,0.67818,0.67824,0.67817,0.67817,130599998.0
2005-09-23 22:51:00,0.67823,0.67823,0.67813,0.67813,235099995.0
2005-09-23 22:52:00,0.67819,0.67819,0.6781,0.6781,174800004.0
2005-09-23 22:53:00,0.67812,0.67818,0.6781,0.67815,148700000.0
2005-09-23 22:54:00,0.67813,0.67825,0.67813,0.67821,98399998.0
2005-09-23 22:55:00,0.67821,0.67821,0.67809,0.67809,83899998.0
2005-09-23 22:56:00,0.67806,0.67807,0.67797,0.67804,177000001.0
2005-09-23 22:57:00,0.678,0.67803,0.67798,0.67802,162400002.0
2005-09-23 22:58:00,0.67799,0.67799,0.67786,0.67787,383699997.0
2005-09-23 22:59:00,0.67775,0.67792,0.67767,0.6777,331700005.0
2005-09-25 23:00:00,0.67664,0.67882,0.67664,0.67874,298300001.0
2005-09-25 23:01:00,0.6788,0.67895,0.6787,0.67889,206899995.0
2005-09-25 23:02:00,0.67895,0.679,0.67868,0.67882,134099998.0
2005-09-25 23:03:00,0.67892,0.67903,0.67873,0.67873,125099998.0
2005-09-25 23:04:00,0.67872,0.67894,0.67872,0.6789,218100002.0
2005-09-25 23:05:00,0.67877,0.67883,0.67872,0.67882,97200000.0
2005-09-25 23:06:00,0.67886,0.67907,0.67879,0.67897,253100003.0
2005-09-25 23:07:00,0.67888,0.67892,0.67858,0.67878,126600003.0
2005-09-25 23:08:00,0.67883,0.67883,0.67874,0.67881,178599998.0
2005-09-25 23:09:00,0.67882,0.6791,0.67873,0.6791,193200005.0
2005-09-25 23:10:00,0.67896,0.67916,0.67889,0.67913,112500003.0
2005-09-25 23:11:00,0.67906,0.67914,0.67886,0.6791,228199997.0
2005-09-25 23:12:00,0.67907,0.6791,0.67886,0.67906,92599998.0
2005-09-25 23:13:00,0.67905,0.67906,0.67877,0.67898,209100001.0
2005-09-25 23:14:00,0.67893,0.67893,0.67868,0.67872,112799999.0
2005-09-25 23:15:00,0.67863,0.67879,0.67855,0.6787,72800000.0
2005-09-25 23:16:00,0.67863,0.67869,0.67845,0.67858,217699999.0
2005-09-25 23:17:00,0.67863,0.67882,0.67849,0.67875,177499999.0
2005-09-25 23:18:00,0.67858,0.67874,0.67848,0.67864,196100002.0
2005-09-25 23:19:00,0.67876,0.67876,0.67848,0.67854,266200001.0
2005-09-25 23:20:00,0.67848,0.67855,0.67841,0.67852,143600002.0
2005-09-25 23:21:00,0.67849,0.67876,0.67847,0.67876,89500002.0
2005-09-25 23:22:00,0.6784,0.67864,0.67835,0.67855,226699999.0
2005-09-25 23:23:00,0.67853,0.67866,0.67831,0.67866,211599999.0
2005-09-25 23:24:00,0.67853,0.67853,0.67829,0.67829,146900002.0
2005-09-25 23:25:00,0.67825,0.67861,0.67821,0.67861,151599997.0
2005-09-25 23:26:00,0.6783,0.67869,0.6783,0.67844,141200003.0
2005-09-25 23:27:00,0.6783,0.67865,0.67827,0.67847,175799998.0
2005-09-25 23:28:00,0.6783,0.6786,0.67829,0.67851,139499999.0
2005-09-25 23:29:00,0.6785,0.6786,0.67835,0.67837,93900002.0
2005-09-25 23:30:00,0.67828,0.67851,0.67823,0.67845,77600001.0
2005-09-25 23:31:00,0.67857,0.67869,0.67833,0.67869,351799995.0
2005-09-25 23:32:00,0.6784,0.67851,0.67825,0.67825,80500001.0
2005-09-25 23:33:00,0.67826,0.67859,0.67822,0.6784,313099995.0
2005-09-25 23:34:00,0.67842,0.67848,0.67828,0.67848,198100004.0
2005-09-25 23:35:00,0.67848,0.67848,0.67818,0.67848,346900000.0
2005-09-25 23:36:00,0.67845,0.67845,0.67832,0.67837,69400000.0
2005-09-25 23:37:00,0.6784,0.67857,0.67833,0.67857,297800002.0
2005-09-25 23:38:00,0.67843,0.67857,0.67836,0.67853,181300001.0
2005-09-25 23:39:00,0.67855,0.67855,0.67833,0.67843,176299999.0
2005-09-25 23:40:00,0.67848,0.67852,0.67836,0.67852,136100002.0
2005-09-25 23:41:00,0.67839,0.67845,0.67832,0.67833,200800001.0
2005-09-25 23:42:00,0.67833,0.67848,0.67832,0.67832,113400001.0
2005-09-25 23:43:00,0.6785,0.67855,0.67832,0.67832,98400001.0
2005-09-25 23:44:00,0.67833,0.67846,0.67829,0.67846,154100000.0
2005-09-25 23:45:00,0.67848,0.67859,0.67836,0.67855,103800002.0
2005-09-25 23:46:00,0.67862,0.6787,0.67835,0.67843,133500000.0
2005-09-25 23:47:00,0.67837,0.67846,0.67833,0.67846,180399999.0
2005-09-25 23:48:00,0.67838,0.67858,0.67834,0.67855,283100000.0
2005-09-25 23:49:00,0.67845,0.67863,0.67842,0.6786,243699995.0
2005-09-25 23:50:00,0.67843,0.67853,0.67834,0.67847,215200001.0
2005-09-25 23:51:00,0.67852,0.67858,0.67845,0.67849,129300002.0
2005-09-25 23:52:00,0.67845,0.67858,0.67838,0.67853,160700000.0
2005-09-25 23:53:00,0.67861,0.67871,0.67842,0.67851,473200002.0
2005-09-25 23:54:00,0.67867,0.6787,0.67822,0.67829,208900002.0
2005-09-25 23:55:00,0.6784,0.6784,0.67808,0.67822,157000000.0
2005-09-25 23:56:00,0.67819,0.67844,0.67819,0.67833,161600000.0
2005-09-25 23:57:00,0.67828,0.67838,0.67817,0.67819,267499998.0
2005-09-25 23:58:00,0.6784,0.67844,0.67781,0.67819,165499999.0
2005-09-25 23:59:00,0.67827,0.67832,0.67809,0.67828,218299998.0
2005-09-26 00:00:00,0.67836,0.67836,0.67795,0.67814,167100000.0
2005-09-26 00:01:00,0.67817,0.67837,0.67817,0.67831,123600001.0
2005-09-26 00:02:00,0.67797,0.67833,0.67797,0.67826,142600003.0
2005-09-26 00:03:00,0.67818,0.67829,0.67807,0.67817,166600002.0
2005-09-26 00:04:00,0.67786,0.67826,0.67786,0.67823,210999998.0
2005-09-26 00:05:00,0.67807,0.67828,0.67799,0.67828,203200002.0
2005-09-26 00:06:00,0.67828,0.67831,0.6781,0.67822,108900002.0
2005-09-26 00:07:00,0.67827,0.67832,0.67805,0.67809,153000001.0
2005-09-26 00:08:00,0.67771,0.67839,0.67771,0.67825,225599999.0
2005-09-26 00:09:00,0.6782,0.6784,0.67815,0.67831,179900001.0
2005-09-26 00:10:00,0.67823,0.67839,0.67812,0.67825,242000000.0
2005-09-26 00:11:00,0.67817,0.67825,0.67814,0.67814,137200005.0
2005-09-26 00:12:00,0.67803,0.67828,0.67803,0.67822,190100003.0
2005-09-26 00:13:00,0.67815,0.67833,0.67808,0.67823,151000000.0
2005-09-26 00:14:00,0.67797,0.67837,0.67797,0.67825,177100001.0
2005-09-26 00:15:00,0.6782,0.67835,0.67809,0.67814,117100002.0
2005-09-26 00:16:00,0.67813,0.67825,0.67801,0.67801,153699998.0
2005-09-26 00:17:00,0.67805,0.67818,0.67792,0.67792,119800004.0
2005-09-26 00:18:00,0.67782,0.67811,0.67781,0.67809,130900003.0
2005-09-26 00:19:00,0.6782,0.67825,0.67803,0.6781,269100002.0
2005-09-26 00:20:00,0.67769,0.67832,0.67767,0.67822,235099999.0
2005-09-26 00:21:00,0.67822,0.67827,0.678,0.67815,219099998.0
2005-09-26 00:22:00,0.6782,0.67831,0.6781,0.67831,134000001.0
2005-09-26 00:23:00,0.67818,0.67823,0.67802,0.67815,192900002.0
2005-09-26 00:24:00,0.67782,0.67813,0.67781,0.67812,211100001.0
2005-09-26 00:25:00,0.67796,0.67831,0.67796,0.67831,89300002.0
2005-09-26 00:26:00,0.67836,0.67836,0.67826,0.6783,11600000.0
2005-09-26 00:27:00,0.67835,0.67841,0.67831,0.67837,87699998.0
2005-09-26 00:28:00,0.67838,0.67845,0.67831,0.67845,146000001.0
2005-09-26 00:29:00,0.67843,0.67843,0.67833,0.67833,191600004.0
2005-09-26 00:30:00,0.67842,0.67845,0.67839,0.67843,72599999.0
2005-09-26 00:31:00,0.67843,0.67848,0.67843,0.67848,51800001.0
2005-09-26 00:32:00,0.67847,0.67849,0.67842,0.67848,176300004.0
2005-09-26 00:33:00,0.6784,0.67845,0.67837,0.67842,54300000.0
2005-09-26 00:34:00,0.67835,0.67843,0.67835,0.67843,178800003.0
2005-09-26 00:35:00,0.67841,0.67853,0.67841,0.67843,205900003.0
2005-09-26 00:36:00,0.67846,0.67848,0.67843,0.67845,134200002.0
2005-09-26 00:37:00,0.67849,0.67849,0.67841,0.67841,33500000.0
2005-09-26 00:38:00,0.67843,0.67853,0.67843,0.67851,183000002.0
2005-09-26 00:39:00,0.67844,0.67848,0.67844,0.67846,26200001.0
2005-09-26 00:40:00,0.67843,0.67843,0.67825,0.67825,137100001.0
2005-09-26 00:41:00,0.67816,0.67832,0.67816,0.67832,261800002.0
2005-09-26 00:42:00,0.67777,0.67828,0.67777,0.67815,190099999.0
2005-09-26 00:43:00,0.67838,0.67846,0.67838,0.67846,199700002.0
2005-09-26 00:44:00,0.67835,0.67841,0.6783,0.67833,187000000.0
2005-09-26 00:45:00,0.67844,0.67849,0.67844,0.67849,53100000.0
2005-09-26 00:46:00,0.67853,0.67854,0.67844,0.67848,215700002.0
2005-09-26 00:47:00,0.67848,0.6785,0.67846,0.67846,131699999.0
2005-09-26 00:48:00,0.67845,0.67845,0.67833,0.67833,231299998.0
2005-09-26 00:49:00,0.67828,0.67828,0.67815,0.67827,209300000.0
2005-09-26 00:50:00,0.67837,0.67841,0.67835,0.67835,35200001.0
2005-09-26 00:51:00,0.67843,0.67846,0.67834,0.67842,202099998.0
2005-09-26 00:52:00,0.67841,0.67843,0.67835,0.67835,140500000.0
2005-09-26 00:53:00,0.67838,0.67838,0.67832,0.67836,161099997.0
2005-09-26 00:54:00,0.67834,0.67834,0.67827,0.67827,93500002.0
2005-09-26 00:55:00,0.67828,0.67832,0.67825,0.67828,100000002.0
2005-09-26 00:56:00,0.67824,0.6783,0.6782,0.67829,83600002.0
2005-09-26 00:57:00,0.6783,0.67844,0.6783,0.67839,219799997.0
2005-09-26 00:58:00,0.67836,0.67839,0.6783,0.67832,134500001.0
2005-09-26 00:59:00,0.67836,0.67837,0.67833,0.67833,116500004.0
2005-09-26 01:00:00,0.67832,0.67837,0.67828,0.67828,151299999.0
2005-09-26 01:01:00,0.67836,0.67837,0.67827,0.67829,217700000.0
2005-09-26 01:02:00,0.67835,0.67838,0.67828,0.67838,68300000.0
2005-09-26 01:03:00,0.67832,0.67835,0.67825,0.67825,272099996.0
2005-09-26 01:04:00,0.67829,0.6784,0.67829,0.67836,101399999.0
2005-09-26 01:05:00,0.67833,0.67835,0.6783,0.67835,71699998.0
2005-09-26 01:06:00,0.67807,0.67824,0.67796,0.6781,161300004.0
2005-09-26 01:07:00,0.67832,0.67837,0.67827,0.67827,123699997.0
2005-09-26 01:08:00,0.67831,0.67835,0.67827,0.67833,282599999.0
2005-09-26 01:09:00,0.67837,0.67839,0.67832,0.67838,102000002.0
2005-09-26 01:10:00,0.67842,0.67848,0.67837,0.67839,173299999.0
2005-09-26 01:11:00,0.67844,0.67854,0.67843,0.67853,166900001.0
2005-09-26 01:12:00,0.6785,0.67853,0.67846,0.67851,232799997.0
2005-09-26 01:13:00,0.67851,0.67856,0.67848,0.67855,180899997.0
2005-09-26 01:14:00,0.67855,0.67862,0.67853,0.67857,333000000.0
2005-09-26 01:15:00,0.67853,0.67873,0.67853,0.67868,198100002.0
2005-09-26 01:16:00,0.67866,0.67866,0.67856,0.67857,99600002.0
2005-09-26 01:17:00,0.67857,0.67865,0.67857,0.67859,165099995.0
2005-09-26 01:18:00,0.67856,0.67863,0.67856,0.67862,29400001.0
2005-09-26 01:19:00,0.67865,0.67867,0.6786,0.6786,205200000.0
2005-09-26 01:20:00,0.67865,0.67868,0.67856,0.67868,188400000.0
2005-09-26 01:21:00,0.67863,0.67863,0.6785,0.67855,143000002.0
2005-09-26 01:22:00,0.67851,0.6786,0.67851,0.67852,101300000.0
2005-09-26 01:23:00,0.67845,0.67845,0.67842,0.67842,142899998.0
2005-09-26 01:24:00,0.67846,0.67849,0.67841,0.67843,151600001.0
2005-09-26 01:25:00,0.67846,0.67854,0.67846,0.67846,49800000.0
2005-09-26 01:26:00,0.67847,0.67847,0.67836,0.67842,202599997.0
2005-09-26 01:27:00,0.67838,0.67839,0.67832,0.67839,115000001.0
2005-09-26 01:28:00,0.67836,0.67836,0.67822,0.67831,80699998.0
2005-09-26 01:29:00,0.67835,0.67835,0.67822,0.67834,107600001.0
2005-09-26 01:30:00,0.67835,0.67838,0.67835,0.67838,50499998.0
2005-09-26 01:31:00,0.67837,0.6784,0.67835,0.67835,91700001.0
2005-09-26 01:32:00,0.6784,0.67842,0.67833,0.67835,54200000.0
2005-09-26 01:33:00,0.6784,0.6784,0.67837,0.67837,74999999.0
2005-09-26 01:34:00,0.67835,0.67837,0.67832,0.67832,133900000.0
2005-09-26 01:35:00,0.6783,0.67838,0.6783,0.67831,265499995.0
2005-09-26 01:36:00,0.67833,0.67837,0.67833,0.67836,58100001.0
2005-09-26 01:37:00,0.67843,0.67853,0.67843,0.67853,130600001.0
2005-09-26 01:38:00,0.67853,0.6786,0.6785,0.67857,127000000.0
2005-09-26 01:39:00,0.67861,0.67865,0.67857,0.67859,165300003.0
2005-09-26 01:40:00,0.67806,0.67838,0.67806,0.67825,212900001.0
2005-09-26 01:41:00,0.67856,0.6786,0.67855,0.67857,204699996.0
2005-09-26 01:42:00,0.67856,0.67856,0.67848,0.67855,169600000.0
2005-09-26 01:43:00,0.67855,0.67855,0.67853,0.67853,68800001.0
2005-09-26 01:44:00,0.67853,0.67853,0.67846,0.67847,189299999.0
2005-09-26 01:45:00,0.67852,0.67853,0.67847,0.67847,151800003.0
2005-09-26 01:46:00,0.67842,0.67848,0.67809,0.67827,199100000.0
2005-09-26 01:47:00,0.6784,0.67855,0.6784,0.67855,138199998.0
2005-09-26 01:48:00,0.67853,0.67858,0.67852,0.67852,156400002.0
2005-09-26 01:49:00,0.67849,0.67855,0.67849,0.6785,225099999.0
2005-09-26 01:50:00,0.67851,0.67856,0.67846,0.67846,214500002.0
2005-09-26 01:51:00,0.67847,0.67855,0.67842,0.67842,249000002.0
2005-09-26 01:52:00,0.67843,0.67843,0.67828,0.67838,200600003.0
2005-09-26 01:53:00,0.67836,0.67839,0.67829,0.67838,174600001.0
2005-09-26 01:54:00,0.67835,0.67839,0.67826,0.67833,190899999.0
2005-09-26 01:55:00,0.67833,0.67836,0.67822,0.67834,169600001.0
2005-09-26 01:56:00,0.67833,0.67842,0.67832,0.67842,106600001.0
2005-09-26 01:57:00,0.67843,0.67845,0.67837,0.67845,180500005.0
2005-09-26 01:58:00,0.6785,0.6785,0.67844,0.67847,126900001.0
2005-09-26 01:59:00,0.67848,0.67852,0.67847,0.67847,196199998.0
2005-09-26 02:00:00,0.67841,0.67841,0.67831,0.67831,114799999.0
2005-09-26 02:01:00,0.67845,0.67848,0.6784,0.67841,262700003.0
2005-09-26 02:02:00,0.67836,0.67836,0.6783,0.67831,155400002.0
2005-09-26 02:03:00,0.6783,0.6783,0.67822,0.67825,105199999.0
2005-09-26 02:04:00,0.67828,0.67838,0.67828,0.67835,222399997.0
2005-09-26 02:05:00,0.67837,0.67839,0.67832,0.67839,232599998.0
2005-09-26 02:06:00,0.67833,0.67845,0.67832,0.67832,108500001.0
2005-09-26 02:07:00,0.67834,0.67846,0.67832,0.67833,180800001.0
2005-09-26 02:08:00,0.67833,0.6784,0.67833,0.67835,110300000.0
2005-09-26 02:09:00,0.6784,0.6784,0.67832,0.67832,140500002.0
2005-09-26 02:10:00,0.67834,0.67841,0.67831,0.67837,104599999.0
2005-09-26 02:11:00,0.67824,0.67824,0.67821,0.67821,12800000.0
2005-09-26 02:12:00,0.67816,0.67825,0.67813,0.67822,153199998.0
2005-09-26 02:13:00,0.67802,0.67812,0.67785,0.67785,214600007.0
2005-09-26 02:14:00,0.67805,0.67821,0.67798,0.67821,143699999.0
2005-09-26 02:15:00,0.67805,0.67831,0.67795,0.67818,86600000.0
2005-09-26 02:16:00,0.67829,0.67841,0.67829,0.67838,210800002.0
2005-09-26 02:17:00,0.67837,0.67842,0.67833,0.67833,130200002.0
2005-09-26 02:18:00,0.67838,0.67838,0.67826,0.67826,194100002.0
2005-09-26 02:19:00,0.67828,0.67835,0.67828,0.67835,94199999.0
2005-09-26 02:20:00,0.67827,0.67834,0.67824,0.67825,221000001.0
2005-09-26 02:21:00,0.67819,0.67824,0.67818,0.6782,174799999.0
2005-09-26 02:22:00,0.67825,0.67837,0.67825,0.67837,61099998.0
2005-09-26 02:23:00,0.67838,0.67838,0.67828,0.67828,126800003.0
2005-09-26 02:24:00,0.67825,0.67825,0.67815,0.67822,146199997.0
2005-09-26 02:25:00,0.67823,0.67827,0.67815,0.67827,152400002.0
2005-09-26 02:26:00,0.67829,0.67829,0.67823,0.67823,102200002.0
2005-09-26 02:27:00,0.67826,0.67832,0.67825,0.67825,100900001.0
2005-09-26 02:28:00,0.67825,0.67825,0.67818,0.67823,156000000.0
2005-09-26 02:29:00,0.67828,0.67833,0.67828,0.67828,190399999.0
2005-09-26 02:30:00,0.67825,0.6783,0.67819,0.6783,96300000.0
2005-09-26 02:31:00,0.6782,0.6783,0.6782,0.6783,98100000.0
2005-09-26 02:32:00,0.67835,0.67835,0.67829,0.6783,106800000.0
2005-09-26 02:33:00,0.67818,0.67818,0.67791,0.67797,126400001.0
2005-09-26 02:34:00,0.67812,0.67825,0.67812,0.67825,137100000.0
2005-09-26 02:35:00,0.67826,0.67839,0.67822,0.67822,183099997.0
2005-09-26 02:36:00,0.6783,0.67846,0.6783,0.67843,128899998.0
2005-09-26 02:37:00,0.67836,0.67845,0.67824,0.67845,115300000.0
2005-09-26 02:38:00,0.67841,0.67847,0.67836,0.67839,230300002.0
2005-09-26 02:39:00,0.67842,0.67845,0.67834,0.6784,206400000.0
2005-09-26 02:40:00,0.67851,0.67862,0.67851,0.67858,93500002.0
2005-09-26 02:41:00,0.6785,0.6786,0.67847,0.67847,171299999.0
2005-09-26 02:42:00,0.67847,0.6785,0.67845,0.67845,146899998.0
2005-09-26 02:43:00,0.67846,0.67849,0.67839,0.67848,44600000.0
2005-09-26 02:44:00,0.67852,0.67852,0.67841,0.67852,205499995.0
2005-09-26 02:45:00,0.67848,0.67856,0.67848,0.67855,70400000.0
2005-09-26 02:46:00,0.6785,0.67858,0.6785,0.67856,83900002.0
2005-09-26 02:47:00,0.67856,0.67858,0.67847,0.67852,208400003.0
2005-09-26 02:48:00,0.67836,0.67836,0.67809,0.6781,87500000.0
2005-09-26 02:49:00,0.67811,0.67824,0.67807,0.67824,193600004.0
2005-09-26 02:50:00,0.67831,0.67831,0.67817,0.67818,172999996.0
2005-09-26 02:51:00,0.67811,0.67824,0.67809,0.6782,190500002.0
2005-09-26 02:52:00,0.67817,0.67831,0.67814,0.67831,214799995.0
2005-09-26 02:53:00,0.67837,0.67837,0.67834,0.67836,147200001.0
2005-09-26 02:54:00,0.67838,0.67842,0.6783,0.67837,162500000.0
2005-09-26 02:55:00,0.67839,0.67844,0.67832,0.67837,79900001.0
2005-09-26 02:56:00,0.67834,0.67834,0.67829,0.67829,28300000.0
2005-09-26 02:57:00,0.67823,0.67826,0.67823,0.67826,52700002.0
2005-09-26 02:58:00,0.6783,0.67833,0.67825,0.67832,217199998.0
2005-09-26 02:59:00,0.6783,0.6783,0.67819,0.6782,110300003.0
2005-09-26 03:00:00,0.67827,0.67827,0.67826,0.67826,74799999.0
2005-09-26 03:01:00,0.67825,0.67827,0.67822,0.67823,65300000.0
2005-09-26 03:02:00,0.67822,0.67822,0.67816,0.6782,138100000.0
2005-09-26 03:03:00,0.67819,0.67826,0.67818,0.67819,193899997.0
2005-09-26 03:04:00,0.67821,0.67831,0.67821,0.67825,230699998.0
2005-09-26 03:05:00,0.67827,0.67835,0.67813,0.67816,204599998.0
2005-09-26 03:06:00,0.67817,0.67821,0.67806,0.67821,187699999.0
2005-09-26 03:07:00,0.67819,0.67823,0.67815,0.67817,146200000.0
2005-09-26 03:08:00,0.6782,0.67836,0.6782,0.67835,124700002.0
2005-09-26 03:09:00,0.67828,0.67835,0.67821,0.6783,91600000.0
2005-09-26 03:10:00,0.67835,0.67839,0.67824,0.67836,143900000.0
2005-09-26 03:11:00,0.67828,0.6783,0.67827,0.67827,56100001.0
2005-09-26 03:12:00,0.67827,0.67835,0.67826,0.67831,158299999.0
2005-09-26 03:13:00,0.67836,0.67837,0.67827,0.67827,99700000.0
2005-09-26 03:14:00,0.67828,0.67829,0.67828,0.67829,44000001.0
2005-09-26 03:15:00,0.67833,0.67833,0.67827,0.67827,89399997.0
2005-09-26 03:16:00,0.67833,0.67837,0.67822,0.67825,193799998.0
2005-09-26 03:17:00,0.67826,0.67826,0.6781,0.6781,165200001.0
2005-09-26 03:18:00,0.67811,0.67816,0.67811,0.67814,84399999.0
2005-09-26 03:19:00,0.67821,0.67824,0.67815,0.67822,159899999.0
2005-09-26 03:20:00,0.67823,0.67828,0.67814,0.67823,265199998.0
2005-09-26 03:21:00,0.67822,0.67836,0.67822,0.67827,104399998.0
2005-09-26 03:22:00,0.67829,0.67835,0.67824,0.6783,159899998.0
2005-09-26 03:23:00,0.67827,0.67837,0.67822,0.67822,142099999.0
2005-09-26 03:24:00,0.67819,0.67819,0.67795,0.67799,101900001.0
2005-09-26 03:25:00,0.67795,0.67814,0.67793,0.67813,165300002.0
2005-09-26 03:26:00,0.67819,0.67825,0.67813,0.67817,67399999.0
2005-09-26 03:27:00,0.67817,0.67818,0.67816,0.67816,97399997.0
2005-09-26 03:28:00,0.67817,0.67821,0.67811,0.67821,158199998.0
2005-09-26 03:29:00,0.6782,0.6782,0.67811,0.67815,164499999.0
2005-09-26 03:30:00,0.67816,0.67821,0.67813,0.67819,186199996.0
2005-09-26 03:31:00,0.67821,0.67821,0.67815,0.67816,65999998.0
2005-09-26 03:32:00,0.67814,0.67838,0.67814,0.67816,172999997.0
2005-09-26 03:33:00,0.67811,0.67822,0.67805,0.67821,83500003.0
2005-09-26 03:34:00,0.67826,0.6783,0.67821,0.6783,224199997.0
2005-09-26 03:35:00,0.67833,0.67835,0.67832,0.67835,152800001.0
2005-09-26 03:36:00,0.67835,0.67835,0.67833,0.67833,38300000.0
2005-09-26 03:37:00,0.67833,0.67835,0.6783,0.67832,47500001.0
2005-09-26 03:38:00,0.67836,0.67837,0.67825,0.67825,153400000.0
2005-09-26 03:39:00,0.67826,0.67834,0.67826,0.67834,46200001.0
2005-09-26 03:40:00,0.67834,0.67837,0.67822,0.67837,90800000.0
2005-09-26 03:41:00,0.67833,0.67839,0.67832,0.67839,201800002.0
2005-09-26 03:42:00,0.67836,0.67836,0.67829,0.67833,117699998.0
2005-09-26 03:43:00,0.67834,0.67837,0.6783,0.67837,177099998.0
2005-09-26 03:44:00,0.67841,0.67843,0.67841,0.67843,11100000.0
2005-09-26 03:45:00,0.67846,0.67893,0.67846,0.67877,175200001.0
2005-09-26 03:46:00,0.67874,0.67875,0.67874,0.67875,27500000.0
2005-09-26 03:47:00,0.67874,0.67874,0.67868,0.67868,5900000.0
2005-09-26 03:48:00,0.67858,0.67862,0.67858,0.67862,7200000.0
2005-09-26 03:49:00,0.67857,0.67859,0.67851,0.67857,153400000.0
2005-09-26 03:50:00,0.67857,0.67866,0.67857,0.67861,130499999.0
2005-09-26 03:51:00,0.6785,0.67856,0.67848,0.67848,218099999.0
2005-09-26 03:52:00,0.67842,0.6785,0.6784,0.67845,140000000.0
2005-09-26 03:53:00,0.6785,0.67851,0.67848,0.67851,129599999.0
2005-09-26 03:54:00,0.67855,0.67855,0.67844,0.67846,127200003.0
2005-09-26 03:55:00,0.67843,0.67849,0.67838,0.67849,74799998.0
2005-09-26 03:56:00,0.67851,0.67861,0.67851,0.67861,119799997.0
2005-09-26 03:57:00,0.67857,0.67857,0.67847,0.67853,89899997.0
2005-09-26 03:58:00,0.67844,0.67852,0.67844,0.67847,238399998.0
2005-09-26 03:59:00,0.67851,0.67853,0.67841,0.67841,205100000.0
2005-09-26 04:00:00,0.67848,0.6785,0.67848,0.6785,87899997.0
2005-09-26 04:01:00,0.6785,0.67858,0.6785,0.67858,161799999.0
2005-09-26 04:02:00,0.67858,0.67859,0.67853,0.67856,134400001.0
2005-09-26 04:03:00,0.6786,0.6786,0.67853,0.67853,15200000.0
2005-09-26 04:04:00,0.67862,0.67875,0.67862,0.67868,97400002.0
2005-09-26 04:05:00,0.67866,0.67872,0.67864,0.6787,169800000.0
2005-09-26 04:06:00,0.67867,0.6787,0.67865,0.67865,120399998.0
2005-09-26 04:07:00,0.67866,0.67866,0.67858,0.67858,129699999.0
2005-09-26 04:08:00,0.67862,0.67862,0.6786,0.6786,15900000.0
2005-09-26 04:09:00,0.67863,0.67863,0.67862,0.67862,8800000.0
2005-09-26 04:10:00,0.67858,0.67865,0.67854,0.67865,107099998.0
2005-09-26 04:11:00,0.67866,0.67872,0.67861,0.67861,169900001.0
2005-09-26 04:12:00,0.6786,0.6786,0.67849,0.67849,23300000.0
2005-09-26 04:13:00,0.6785,0.67858,0.6785,0.67854,84700000.0
2005-09-26 04:14:00,0.67857,0.67861,0.67849,0.67858,153200000.0
2005-09-26 04:15:00,0.67856,0.6786,0.67853,0.67853,106600003.0
2005-09-26 04:16:00,0.6785,0.67853,0.6785,0.67853,12000000.0
2005-09-26 04:17:00,0.67851,0.67854,0.67848,0.67848,203300001.0
2005-09-26 04:18:00,0.67849,0.67857,0.67849,0.67852,76299999.0
2005-09-26 04:19:00,0.67854,0.67864,0.67854,0.67862,83900000.0
2005-09-26 04:20:00,0.6786,0.67861,0.67849,0.67849,123800003.0
2005-09-26 04:21:00,0.67846,0.67847,0.67846,0.67847,55000001.0
2005-09-26 04:22:00,0.67843,0.67848,0.6784,0.6784,197699997.0
2005-09-26 04:23:00,0.67853,0.67853,0.67853,0.67853,53700001.0
2005-09-26 04:24:00,0.67845,0.6785,0.67845,0.6785,76500000.0
2005-09-26 04:25:00,0.67848,0.67848,0.67847,0.67847,9800000.0
2005-09-26 04:26:00,0.67836,0.67852,0.67836,0.67846,256200000.0
2005-09-26 04:27:00,0.67845,0.67852,0.67843,0.67852,27900000.0
2005-09-26 04:28:00,0.67844,0.67844,0.67834,0.67834,30700001.0
2005-09-26 04:29:00,0.67837,0.67838,0.67817,0.67817,217700001.0
2005-09-26 04:30:00,0.6781,0.67817,0.67804,0.67809,161499999.0
2005-09-26 04:31:00,0.67811,0.67815,0.67804,0.6781,124399998.0
2005-09-26 04:32:00,0.67816,0.6782,0.67809,0.67809,89299999.0
2005-09-26 04:33:00,0.67803,0.67809,0.67803,0.67809,83400002.0
2005-09-26 04:34:00,0.67809,0.67817,0.67809,0.67817,181299999.0
2005-09-26 04:35:00,0.6782,0.6782,0.67811,0.67812,204900002.0
2005-09-26 04:36:00,0.67814,0.67816,0.67808,0.67816,59900000.0
2005-09-26 04:37:00,0.67775,0.67787,0.6777,0.67775,257099998.0
2005-09-26 04:38:00,0.67812,0.67817,0.6781,0.67817,162099998.0
2005-09-26 04:39:00,0.67813,0.67815,0.67807,0.6781,156999999.0
2005-09-26 04:40:00,0.67814,0.67818,0.67807,0.67809,259999995.0
2005-09-26 04:41:00,0.67812,0.67812,0.6781,0.67812,105099999.0
2005-09-26 04:42:00,0.67816,0.67816,0.67807,0.6781,59200002.0
2005-09-26 04:43:00,0.6781,0.67814,0.6781,0.67812,146200000.0
2005-09-26 04:44:00,0.6781,0.67817,0.6781,0.67817,160600001.0
2005-09-26 04:45:00,0.67812,0.67818,0.67812,0.67812,179099998.0
2005-09-26 04:46:00,0.67804,0.67809,0.67803,0.67806,135199995.0
2005-09-26 04:47:00,0.67802,0.67804,0.67798,0.678,243099994.0
2005-09-26 04:48:00,0.6779,0.6779,0.67771,0.67772,194999998.0
2005-09-26 04:49:00,0.67772,0.67783,0.67772,0.67783,132299999.0
2005-09-26 04:50:00,0.67783,0.67783,0.67772,0.67774,162200004.0
2005-09-26 04:51:00,0.67763,0.67765,0.67756,0.67765,200999995.0
2005-09-26 04:52:00,0.67771,0.67772,0.67763,0.67768,122000001.0
2005-09-26 04:53:00,0.67768,0.67769,0.6776,0.67765,160299998.0
2005-09-26 04:54:00,0.67768,0.67773,0.67768,0.67773,63300000.0
2005-09-26 04:55:00,0.67775,0.67789,0.67775,0.67783,157300001.0
2005-09-26 04:56:00,0.67778,0.67784,0.67777,0.67783,143300002.0
2005-09-26 04:57:00,0.67784,0.67793,0.67783,0.67783,95200002.0
2005-09-26 04:58:00,0.67782,0.67793,0.67782,0.67793,142500001.0
2005-09-26 04:59:00,0.67792,0.67795,0.67792,0.67794,76900001.0
2005-09-26 05:00:00,0.67795,0.67797,0.67795,0.67797,96599998.0
2005-09-26 05:01:00,0.67792,0.67794,0.67785,0.67785,261399997.0
2005-09-26 05:02:00,0.67785,0.67786,0.67785,0.67786,58199999.0
2005-09-26 05:03:00,0.67795,0.67801,0.67794,0.67798,95900000.0
2005-09-26 05:04:00,0.67791,0.67791,0.67787,0.67787,51200001.0
2005-09-26 05:05:00,0.67791,0.67791,0.67785,0.67785,156300001.0
2005-09-26 05:06:00,0.67796,0.67797,0.67796,0.67797,60600003.0
2005-09-26 05:07:00,0.67804,0.67806,0.67801,0.67805,185700004.0
2005-09-26 05:08:00,0.67804,0.67809,0.678,0.678,79000001.0
2005-09-26 05:09:00,0.67795,0.67803,0.67792,0.67803,123800000.0
2005-09-26 05:10:00,0.67796,0.67803,0.67795,0.67803,134200002.0
2005-09-26 05:11:00,0.67804,0.67809,0.67803,0.67805,177999996.0
2005-09-26 05:12:00,0.67809,0.67809,0.67802,0.67802,57400002.0
2005-09-26 05:13:00,0.6777,0.67786,0.67762,0.67779,209099999.0
2005-09-26 05:14:00,0.678,0.678,0.67793,0.67797,130699998.0
2005-09-26 05:15:00,0.67798,0.67798,0.67797,0.67797,3100000.0
2005-09-26 05:16:00,0.678,0.67803,0.67795,0.67803,130000000.0
2005-09-26 05:17:00,0.678,0.678,0.67797,0.678,72600001.0
2005-09-26 05:18:00,0.67797,0.67805,0.67797,0.678,124100003.0
2005-09-26 05:19:00,0.67803,0.67803,0.67802,0.67802,1600000.0
2005-09-26 05:20:00,0.67802,0.67802,0.67794,0.67795,108899997.0
2005-09-26 05:21:00,0.67799,0.67799,0.67795,0.67796,137500004.0
2005-09-26 05:22:00,0.67796,0.67796,0.67791,0.67795,190499999.0
2005-09-26 05:23:00,0.67792,0.67792,0.67787,0.67787,89299999.0
2005-09-26 05:24:00,0.67789,0.67793,0.6778,0.67783,118899999.0
2005-09-26 05:25:00,0.67792,0.67792,0.67791,0.67791,8700000.0
2005-09-26 05:26:00,0.67795,0.67808,0.67795,0.678,96600001.0
2005-09-26 05:27:00,0.67805,0.67806,0.67805,0.67806,43899998.0
2005-09-26 05:28:00,0.67806,0.67807,0.67803,0.67803,72000001.0
2005-09-26 05:29:00,0.67767,0.67792,0.67764,0.67792,277000001.0
2005-09-26 05:30:00,0.67802,0.67802,0.67795,0.67795,101499998.0
2005-09-26 05:31:00,0.67795,0.67797,0.67795,0.67797,19099999.0
2005-09-26 05:32:00,0.67786,0.6779,0.67783,0.67783,212199998.0
2005-09-26 05:33:00,0.67782,0.67797,0.67782,0.67793,104300001.0
2005-09-26 05:34:00,0.67755,0.6777,0.67743,0.67769,103300002.0
2005-09-26 05:35:00,0.67795,0.67795,0.67793,0.67795,139799998.0
2005-09-26 05:36:00,0.67775,0.67784,0.67765,0.67765,184199999.0
2005-09-26 05:37:00,0.67795,0.67796,0.67793,0.67796,85400000.0
2005-09-26 05:38:00,0.6777,0.67775,0.67762,0.67766,205099999.0
2005-09-26 05:39:00,0.67774,0.67782,0.67759,0.67772,169699996.0
2005-09-26 05:40:00,0.67759,0.67774,0.67751,0.6777,173700001.0
2005-09-26 05:41:00,0.67799,0.67803,0.67793,0.67803,214100004.0
2005-09-26 05:42:00,0.67796,0.67799,0.67795,0.67799,67100001.0
2005-09-26 05:43:00,0.67798,0.67798,0.67798,0.67798,54299999.0
2005-09-26 05:44:00,0.67805,0.67805,0.67803,0.67804,61500000.0
2005-09-26 05:45:00,0.67803,0.67803,0.67793,0.67793,127899999.0
2005-09-26 05:46:00,0.67801,0.6781,0.67801,0.67805,117399999.0
2005-09-26 05:47:00,0.67801,0.67813,0.67799,0.67813,104199998.0
2005-09-26 05:48:00,0.67811,0.67811,0.67796,0.67805,137600000.0
2005-09-26 05:49:00,0.67812,0.67812,0.678,0.678,171700000.0
2005-09-26 05:50:00,0.67805,0.67805,0.67799,0.67805,171600005.0
2005-09-26 05:51:00,0.67811,0.67811,0.67804,0.67807,96200002.0
2005-09-26 05:52:00,0.67803,0.67809,0.678,0.67805,150600004.0
2005-09-26 05:53:00,0.67805,0.67817,0.67805,0.67813,163399998.0
2005-09-26 05:54:00,0.67813,0.6782,0.67813,0.67819,41700000.0
2005-09-26 05:55:00,0.67819,0.67819,0.67814,0.67816,103900000.0
2005-09-26 05:56:00,0.67819,0.67821,0.67813,0.67815,203600001.0
2005-09-26 05:57:00,0.67818,0.6782,0.67811,0.67815,209399997.0
2005-09-26 05:58:00,0.67815,0.67821,0.67815,0.67821,62700002.0
2005-09-26 05:59:00,0.67826,0.67831,0.67821,0.6783,139800001.0
2005-09-26 06:00:00,0.67824,0.6783,0.67822,0.67827,141400003.0
2005-09-26 06:01:00,0.67823,0.67823,0.67813,0.67816,220599998.0
2005-09-26 06:02:00,0.67819,0.67822,0.67815,0.6782,146800002.0
2005-09-26 06:03:00,0.67819,0.67824,0.67819,0.67824,189000004.0
2005-09-26 06:04:00,0.67825,0.67831,0.67824,0.67825,85300002.0
2005-09-26 06:05:00,0.67824,0.67829,0.67812,0.67812,110100000.0
2005-09-26 06:06:00,0.67807,0.67815,0.67807,0.6781,137700003.0
2005-09-26 06:07:00,0.67812,0.67814,0.67797,0.67805,172800004.0
2005-09-26 06:08:00,0.678,0.67821,0.67798,0.67821,230100001.0
2005-09-26 06:09:00,0.67824,0.67826,0.67817,0.67819,135500002.0
2005-09-26 06:10:00,0.67818,0.67828,0.67818,0.67828,173300001.0
2005-09-26 06:11:00,0.67828,0.67837,0.67822,0.67822,237399998.0
2005-09-26 06:12:00,0.6783,0.67841,0.6783,0.67834,179399998.0
2005-09-26 06:13:00,0.6783,0.67831,0.67822,0.6783,233199999.0
2005-09-26 06:14:00,0.67825,0.67832,0.67825,0.6783,158899999.0
2005-09-26 06:15:00,0.67826,0.67832,0.67825,0.67825,227599997.0
2005-09-26 06:16:00,0.6783,0.6783,0.67825,0.6783,130700002.0
2005-09-26 06:17:00,0.67827,0.67829,0.67821,0.67825,69200002.0
2005-09-26 06:18:00,0.67825,0.67833,0.67825,0.67831,135300001.0
2005-09-26 06:19:00,0.67837,0.67837,0.67832,0.67833,79000000.0
2005-09-26 06:20:00,0.67832,0.67834,0.67828,0.67828,175000000.0
2005-09-26 06:21:00,0.67832,0.67837,0.67832,0.67836,107600002.0
2005-09-26 06:22:00,0.6783,0.67837,0.6783,0.67836,101099998.0
2005-09-26 06:23:00,0.67837,0.6784,0.67834,0.67837,41300001.0
2005-09-26 06:24:00,0.67837,0.67843,0.67835,0.67837,107500001.0
2005-09-26 06:25:00,0.67835,0.6784,0.67835,0.67835,96600000.0
2005-09-26 06:26:00,0.67832,0.67832,0.67822,0.67822,72500001.0
2005-09-26 06:27:00,0.67822,0.67825,0.6782,0.6782,113899999.0
2005-09-26 06:28:00,0.67767,0.67788,0.67749,0.67788,204300002.0
2005-09-26 06:29:00,0.67829,0.67833,0.67824,0.67825,125600004.0
2005-09-26 06:30:00,0.67827,0.6783,0.67819,0.67828,186600000.0
2005-09-26 06:31:00,0.67822,0.67825,0.67819,0.67825,134900000.0
2005-09-26 06:32:00,0.67815,0.67823,0.67815,0.67823,135599998.0
2005-09-26 06:33:00,0.67825,0.67825,0.67815,0.67822,128400003.0
2005-09-26 06:34:00,0.67822,0.67822,0.67817,0.67818,178500001.0
2005-09-26 06:35:00,0.67822,0.67822,0.67813,0.67818,80599998.0
2005-09-26 06:36:00,0.6782,0.6782,0.6782,0.6782,23100000.0
2005-09-26 06:37:00,0.67822,0.67823,0.67815,0.67823,105899999.0
2005-09-26 06:38:00,0.67806,0.67813,0.67805,0.67811,200099998.0
2005-09-26 06:39:00,0.67817,0.67817,0.67804,0.67817,106900001.0
2005-09-26 06:40:00,0.67816,0.67816,0.67809,0.67811,126000000.0
2005-09-26 06:41:00,0.67807,0.67811,0.67807,0.67811,113400002.0
2005-09-26 06:42:00,0.67812,0.67819,0.67809,0.67816,254100000.0
2005-09-26 06:43:00,0.67809,0.67809,0.67802,0.67805,94899998.0
2005-09-26 06:44:00,0.67808,0.67816,0.67804,0.67816,106799999.0
2005-09-26 06:45:00,0.67825,0.67825,0.67808,0.67808,253799995.0
2005-09-26 06:46:00,0.67805,0.67805,0.67793,0.67793,255899999.0
2005-09-26 06:47:00,0.67792,0.67797,0.67792,0.67795,118100000.0
2005-09-26 06:48:00,0.67794,0.678,0.67794,0.678,39900000.0
2005-09-26 06:49:00,0.67803,0.67806,0.67793,0.67802,236299993.0
2005-09-26 06:50:00,0.67803,0.67803,0.67791,0.67798,230899998.0
2005-09-26 06:51:00,0.67795,0.67795,0.6779,0.6779,35099999.0
2005-09-26 06:52:00,0.67794,0.67801,0.67789,0.67789,127299999.0
2005-09-26 06:53:00,0.67784,0.6779,0.67781,0.67785,207199999.0
2005-09-26 06:54:00,0.6779,0.67797,0.67788,0.67789,156200000.0
2005-09-26 06:55:00,0.6779,0.67793,0.67787,0.67787,56700001.0
2005-09-26 06:56:00,0.67785,0.67792,0.67783,0.67784,188200001.0
2005-09-26 06:57:00,0.67784,0.67789,0.67778,0.6778,212999998.0
2005-09-26 06:58:00,0.67783,0.67786,0.6778,0.6778,87500002.0
2005-09-26 06:59:00,0.6778,0.67788,0.6778,0.67785,112900000.0
2005-09-26 07:00:00,0.67784,0.67789,0.67784,0.67785,114699997.0
2005-09-26 07:01:00,0.67784,0.67793,0.67784,0.6779,89600001.0
2005-09-26 07:02:00,0.6779,0.67794,0.67789,0.67792,169200003.0
2005-09-26 07:03:00,0.67793,0.67794,0.67793,0.67794,16300000.0
2005-09-26 07:04:00,0.67789,0.67796,0.67789,0.67796,31000000.0
2005-09-26 07:05:00,0.67791,0.67793,0.6779,0.67793,81600000.0
2005-09-26 07:06:00,0.67794,0.67794,0.67789,0.67792,159000002.0
2005-09-26 07:07:00,0.67791,0.67791,0.67786,0.6779,106899999.0
2005-09-26 07:08:00,0.67792,0.67795,0.67791,0.67795,46600001.0
2005-09-26 07:09:00,0.67795,0.67804,0.67794,0.678,135800002.0
2005-09-26 07:10:00,0.67803,0.67807,0.67801,0.67802,260399999.0
2005-09-26 07:11:00,0.67801,0.67813,0.67801,0.67813,124899999.0
2005-09-26 07:12:00,0.67807,0.67807,0.67804,0.67804,58200000.0
2005-09-26 07:13:00,0.678,0.67808,0.678,0.67801,241500001.0
2005-09-26 07:14:00,0.67803,0.67809,0.678,0.67807,142800002.0
2005-09-26 07:15:00,0.67804,0.67804,0.67794,0.67795,93700002.0
2005-09-26 07:16:00,0.67795,0.67801,0.67785,0.67785,228200001.0
2005-09-26 07:17:00,0.67779,0.67792,0.67779,0.67792,70200000.0
2005-09-26 07:18:00,0.67795,0.67796,0.6779,0.6779,110799998.0
2005-09-26 07:19:00,0.67786,0.67795,0.67786,0.67795,144600000.0
2005-09-26 07:20:00,0.678,0.67806,0.67792,0.67792,76300000.0
2005-09-26 07:21:00,0.67793,0.67796,0.67793,0.67796,95500002.0
2005-09-26 07:22:00,0.67796,0.678,0.67792,0.67799,185200002.0
2005-09-26 07:23:00,0.67801,0.67802,0.67792,0.67797,217300003.0
2005-09-26 07:24:00,0.67792,0.67798,0.67785,0.67785,164499999.0
2005-09-26 07:25:00,0.6779,0.67801,0.67788,0.67797,91700000.0
2005-09-26 07:26:00,0.67796,0.67799,0.67793,0.67793,147000004.0
2005-09-26 07:27:00,0.67793,0.67793,0.67792,0.67792,60599998.0
2005-09-26 07:28:00,0.67789,0.67794,0.67788,0.67794,50200000.0
2005-09-26 07:29:00,0.67797,0.67799,0.67794,0.67798,173200004.0
2005-09-26 07:30:00,0.67793,0.67798,0.67791,0.67796,139600002.0
2005-09-26 07:31:00,0.67803,0.67803,0.67792,0.67797,117100001.0
2005-09-26 07:32:00,0.67795,0.678,0.67794,0.67798,104899999.0
2005-09-26 07:33:00,0.67801,0.67801,0.67794,0.67798,165299998.0
2005-09-26 07:34:00,0.67797,0.67802,0.67791,0.67795,145400001.0
2005-09-26 07:35:00,0.6779,0.6779,0.67777,0.67781,90700001.0
2005-09-26 07:36:00,0.67782,0.67793,0.67782,0.67788,93300003.0
2005-09-26 07:37:00,0.67787,0.67787,0.67774,0.6778,318000003.0
2005-09-26 07:38:00,0.6778,0.67788,0.67774,0.67788,118399998.0
2005-09-26 07:39:00,0.67788,0.67791,0.67783,0.67783,273999998.0
2005-09-26 07:40:00,0.67785,0.67788,0.67774,0.67774,129400002.0
2005-09-26 07:41:00,0.67782,0.67788,0.67781,0.67782,194300000.0
2005-09-26 07:42:00,0.67768,0.6777,0.67766,0.67766,80600002.0
2005-09-26 07:43:00,0.67765,0.67772,0.67763,0.67763,123099999.0
2005-09-26 07:44:00,0.67755,0.6776,0.67755,0.6776,46200001.0
2005-09-26 07:45:00,0.6776,0.67765,0.6776,0.6776,87000002.0
2005-09-26 07:46:00,0.6776,0.67765,0.6776,0.6776,130700004.0
2005-09-26 07:47:00,0.67765,0.67768,0.67765,0.67768,143599998.0
2005-09-26 07:48:00,0.67768,0.67771,0.67767,0.67767,33600000.0
2005-09-26 07:49:00,0.67762,0.67763,0.67762,0.67763,23100001.0
2005-09-26 07:50:00,0.67765,0.67765,0.67762,0.67763,51100000.0
2005-09-26 07:51:00,0.6776,0.67768,0.6776,0.67762,224100003.0
2005-09-26 07:52:00,0.67758,0.67758,0.67749,0.67749,27000000.0
2005-09-26 07:53:00,0.67749,0.67749,0.67748,0.67748,38399999.0
2005-09-26 07:54:00,0.67758,0.67758,0.67745,0.67748,279799999.0
2005-09-26 07:55:00,0.67752,0.67758,0.67741,0.67755,198099996.0
2005-09-26 07:56:00,0.67751,0.67757,0.6775,0.67755,166200000.0
2005-09-26 07:57:00,0.67752,0.67754,0.67746,0.6775,188500001.0
2005-09-26 07:58:00,0.67748,0.67748,0.6774,0.67743,117700001.0
2005-09-26 07:59:00,0.67749,0.67752,0.67741,0.67745,121399999.0
2005-09-26 08:00:00,0.6774,0.67751,0.6774,0.67743,193199999.0
2005-09-26 08:01:00,0.67744,0.67752,0.6774,0.67743,279000000.0
2005-09-26 08:02:00,0.67741,0.67744,0.6774,0.67744,89100002.0
2005-09-26 08:03:00,0.67746,0.67746,0.67744,0.67744,47800000.0
2005-09-26 08:04:00,0.67736,0.67746,0.67735,0.67746,108500001.0
2005-09-26 08:05:00,0.67742,0.67746,0.67725,0.6774,231899998.0
2005-09-26 08:06:00,0.67744,0.67751,0.67739,0.67749,74300001.0
2005-09-26 08:07:00,0.67751,0.67754,0.67746,0.67749,75200001.0
2005-09-26 08:08:00,0.67753,0.67757,0.67753,0.67757,27100000.0
2005-09-26 08:09:00,0.67764,0.6778,0.67764,0.6778,152299998.0
2005-09-26 08:10:00,0.67782,0.67788,0.67782,0.67788,167899998.0
2005-09-26 08:11:00,0.67782,0.67782,0.67767,0.67773,252299999.0
2005-09-26 08:12:00,0.67777,0.67777,0.67772,0.67775,182300000.0
2005-09-26 08:13:00,0.67782,0.67785,0.67782,0.67783,150700003.0
2005-09-26 08:14:00,0.67787,0.67788,0.67783,0.67786,275699994.0
2005-09-26 08:15:00,0.67789,0.67789,0.67783,0.67783,68800002.0
2005-09-26 08:16:00,0.67778,0.67785,0.67777,0.67781,203600001.0
2005-09-26 08:17:00,0.67772,0.67777,0.67761,0.67777,126500003.0
2005-09-26 08:18:00,0.6778,0.67782,0.67776,0.67777,139500001.0
2005-09-26 08:19:00,0.67779,0.67786,0.67777,0.67779,142499997.0
2005-09-26 08:20:00,0.67777,0.67777,0.67773,0.67773,35500000.0
2005-09-26 08:21:00,0.67773,0.67773,0.67764,0.67764,45400002.0
2005-09-26 08:22:00,0.67768,0.6777,0.67768,0.67768,37500000.0
2005-09-26 08:23:00,0.67766,0.67766,0.67759,0.67759,16300000.0
2005-09-26 08:24:00,0.67766,0.67768,0.67763,0.67768,128700003.0
2005-09-26 08:25:00,0.67763,0.67764,0.67759,0.67759,27900000.0
2005-09-26 08:26:00,0.67756,0.67756,0.67748,0.6775,75200002.0
2005-09-26 08:27:00,0.67753,0.67761,0.67752,0.67757,72800002.0
2005-09-26 08:28:00,0.67759,0.67759,0.67751,0.67752,71200003.0
2005-09-26 08:29:00,0.67746,0.6775,0.67743,0.67748,140199997.0
2005-09-26 08:30:00,0.67752,0.67758,0.67752,0.67755,170399999.0
2005-09-26 08:31:00,0.67752,0.67758,0.67747,0.67751,114699999.0
2005-09-26 08:32:00,0.67747,0.67763,0.67747,0.67749,121999999.0
2005-09-26 08:33:00,0.67744,0.67749,0.67744,0.67745,59800000.0
2005-09-26 08:34:00,0.67747,0.6776,0.67747,0.6776,125400002.0
2005-09-26 08:35:00,0.67762,0.67763,0.67762,0.67763,43200000.0
2005-09-26 08:36:00,0.67774,0.67784,0.6777,0.67784,124599999.0
2005-09-26 08:37:00,0.67787,0.67788,0.6778,0.67787,31600000.0
2005-09-26 08:38:00,0.67787,0.67795,0.67787,0.67795,171500002.0
2005-09-26 08:39:00,0.67794,0.6781,0.67793,0.6781,109899998.0
2005-09-26 08:40:00,0.67812,0.6785,0.67812,0.6785,107500002.0
2005-09-26 08:41:00,0.6786,0.67876,0.6786,0.67867,98699999.0
2005-09-26 08:42:00,0.67861,0.67866,0.67848,0.67866,200200002.0
2005-09-26 08:43:00,0.67865,0.67865,0.67855,0.67855,87199999.0
2005-09-26 08:44:00,0.67856,0.67863,0.67853,0.67863,115400005.0
2005-09-26 08:45:00,0.67858,0.67864,0.67852,0.67854,272300000.0
2005-09-26 08:46:00,0.67853,0.67854,0.67846,0.67847,123300001.0
2005-09-26 08:47:00,0.67842,0.67848,0.6784,0.67846,127699998.0
2005-09-26 08:48:00,0.67855,0.67863,0.67855,0.67863,52600001.0
2005-09-26 08:49:00,0.67869,0.67873,0.67864,0.67873,179099998.0
2005-09-26 08:50:00,0.67866,0.6787,0.67866,0.6787,171799999.0
2005-09-26 08:51:00,0.67872,0.67875,0.67871,0.67872,105000000.0
2005-09-26 08:52:00,0.67872,0.67881,0.67872,0.67872,175799998.0
2005-09-26 08:53:00,0.67867,0.6787,0.67863,0.67863,105499999.0
2005-09-26 08:54:00,0.67861,0.67861,0.67853,0.67853,113700000.0
2005-09-26 08:55:00,0.67859,0.67864,0.67859,0.67864,70400002.0
2005-09-26 08:56:00,0.67863,0.67865,0.67857,0.67864,121900002.0
2005-09-26 08:57:00,0.67863,0.67865,0.67856,0.6786,210299996.0
2005-09-26 08:58:00,0.67867,0.67872,0.67865,0.67865,125499999.0
2005-09-26 08:59:00,0.67865,0.67885,0.67865,0.67876,101499998.0
2005-09-26 09:00:00,0.6787,0.67884,0.67867,0.67883,151400002.0
2005-09-26 09:01:00,0.67886,0.67892,0.67876,0.67876,143399997.0
2005-09-26 09:02:00,0.67872,0.67872,0.67864,0.67866,94199998.0
2005-09-26 09:03:00,0.67861,0.67861,0.67852,0.67854,179700002.0
2005-09-26 09:04:00,0.67857,0.67857,0.67848,0.67848,112899998.0
2005-09-26 09:05:00,0.67845,0.67845,0.67836,0.67838,92600001.0
2005-09-26 09:06:00,0.67837,0.67837,0.67832,0.67832,121199998.0
2005-09-26 09:07:00,0.67834,0.67836,0.67827,0.67832,151399997.0
2005-09-26 09:08:00,0.67832,0.67832,0.67821,0.67825,237100002.0
2005-09-26 09:09:00,0.67828,0.67828,0.67824,0.67826,162399998.0
2005-09-26 09:10:00,0.67829,0.67833,0.67828,0.67831,38100001.0
2005-09-26 09:11:00,0.67828,0.67834,0.67828,0.6783,175800001.0
2005-09-26 09:12:00,0.67827,0.67838,0.67826,0.67832,182299996.0
2005-09-26 09:13:00,0.67828,0.67838,0.67828,0.67838,121499997.0
2005-09-26 09:14:00,0.6783,0.6783,0.67817,0.67817,91900001.0
2005-09-26 09:15:00,0.67806,0.6781,0.67803,0.6781,66100000.0
2005-09-26 09:16:00,0.67807,0.67812,0.67803,0.67812,186499995.0
2005-09-26 09:17:00,0.67808,0.67809,0.67802,0.67804,108800000.0
2005-09-26 09:18:00,0.678,0.67811,0.678,0.67805,189699999.0
2005-09-26 09:19:00,0.67807,0.67807,0.67805,0.67805,8800000.0
2005-09-26 09:20:00,0.67806,0.67806,0.67804,0.67804,28700001.0
2005-09-26 09:21:00,0.67804,0.6781,0.678,0.67808,132700002.0
2005-09-26 09:22:00,0.67805,0.67807,0.678,0.67807,150999999.0
2005-09-26 09:23:00,0.67807,0.67812,0.67807,0.67807,108200003.0
2005-09-26 09:24:00,0.67809,0.67813,0.67804,0.67812,96900000.0
2005-09-26 09:25:00,0.67813,0.67825,0.67813,0.67824,123500001.0
2005-09-26 09:26:00,0.67823,0.6783,0.6782,0.67824,152899997.0
2005-09-26 09:27:00,0.67826,0.67831,0.6782,0.6782,135700001.0
2005-09-26 09:28:00,0.67817,0.67824,0.67817,0.67817,146100000.0
2005-09-26 09:29:00,0.67817,0.67818,0.67817,0.67818,48800001.0
2005-09-26 09:30:00,0.67821,0.67824,0.6782,0.67822,98600003.0
2005-09-26 09:31:00,0.67817,0.67825,0.67817,0.67825,169199999.0
2005-09-26 09:32:00,0.67822,0.67826,0.6782,0.67822,185300001.0
2005-09-26 09:33:00,0.67818,0.67818,0.67812,0.67813,135600001.0
2005-09-26 09:34:00,0.67811,0.67815,0.67806,0.67811,144600001.0
2005-09-26 09:35:00,0.67816,0.67817,0.6781,0.67812,150499999.0
2005-09-26 09:36:00,0.67812,0.67822,0.6781,0.67811,188199999.0
2005-09-26 09:37:00,0.67817,0.67818,0.67817,0.67818,20700000.0
2005-09-26 09:38:00,0.67824,0.6783,0.6782,0.6783,184699999.0
2005-09-26 09:39:00,0.67825,0.67825,0.6782,0.6782,45400000.0
2005-09-26 09:40:00,0.67817,0.67818,0.67817,0.67818,74300000.0
2005-09-26 09:41:00,0.67817,0.67823,0.67815,0.67818,142399999.0
2005-09-26 09:42:00,0.67823,0.67823,0.67815,0.67822,156900000.0
2005-09-26 09:43:00,0.67821,0.67826,0.67816,0.67823,89899999.0
2005-09-26 09:44:00,0.67819,0.67838,0.67819,0.67838,124500001.0
2005-09-26 09:45:00,0.67837,0.67848,0.67835,0.67848,87000000.0
2005-09-26 09:46:00,0.67849,0.67849,0.6784,0.6784,62400001.0
2005-09-26 09:47:00,0.67842,0.67846,0.67842,0.67846,119800002.0
2005-09-26 09:48:00,0.67845,0.6785,0.67843,0.67843,163800002.0
2005-09-26 09:49:00,0.67841,0.67844,0.67836,0.67839,86299999.0
2005-09-26 09:50:00,0.67839,0.67843,0.67833,0.67838,102099998.0
2005-09-26 09:51:00,0.6784,0.67845,0.67835,0.67835,129000003.0
2005-09-26 09:52:00,0.67837,0.67855,0.67837,0.67855,264999995.0
2005-09-26 09:53:00,0.67856,0.67871,0.67856,0.6786,177800003.0
2005-09-26 09:54:00,0.67859,0.67874,0.67859,0.67873,97800002.0
2005-09-26 09:55:00,0.67874,0.67874,0.67861,0.67863,145200000.0
2005-09-26 09:56:00,0.67862,0.67868,0.67862,0.67862,96700000.0
2005-09-26 09:57:00,0.67867,0.6788,0.67865,0.67873,122700002.0
2005-09-26 09:58:00,0.67868,0.67868,0.67859,0.67863,137300000.0
2005-09-26 09:59:00,0.67867,0.67871,0.67867,0.67868,91499998.0
2005-09-26 10:00:00,0.67867,0.67875,0.67867,0.67875,95699999.0
2005-09-26 10:01:00,0.67874,0.67881,0.67874,0.67881,112700001.0
2005-09-26 10:02:00,0.67883,0.67889,0.67882,0.67884,171699996.0
2005-09-26 10:03:00,0.67885,0.67888,0.67882,0.67882,86900000.0
2005-09-26 10:04:00,0.67883,0.67889,0.6788,0.67885,108200001.0
2005-09-26 10:05:00,0.67882,0.67883,0.67882,0.67882,83599999.0
2005-09-26 10:06:00,0.67876,0.67877,0.6787,0.67876,117200002.0
2005-09-26 10:07:00,0.67871,0.67882,0.67867,0.67882,135600003.0
2005-09-26 10:08:00,0.67886,0.67889,0.67877,0.67883,213999998.0
2005-09-26 10:09:00,0.6788,0.6789,0.67877,0.6789,182099999.0
2005-09-26 10:10:00,0.67893,0.67903,0.6789,0.67898,198899997.0
2005-09-26 10:11:00,0.67897,0.67897,0.67887,0.67894,211199999.0
2005-09-26 10:12:00,0.67892,0.67892,0.67884,0.67884,78900000.0
2005-09-26 10:13:00,0.67878,0.67883,0.67873,0.67882,154899999.0
2005-09-26 10:14:00,0.67877,0.67886,0.67877,0.67885,127700003.0
2005-09-26 10:15:00,0.67848,0.67871,0.6784,0.67855,231999996.0
2005-09-26 10:16:00,0.67888,0.6789,0.67883,0.67884,60800000.0
2005-09-26 10:17:00,0.6788,0.67899,0.6788,0.67895,290900002.0
2005-09-26 10:18:00,0.67898,0.67898,0.6789,0.67891,72500001.0
2005-09-26 10:19:00,0.67899,0.67906,0.67899,0.67905,120399998.0
2005-09-26 10:20:00,0.67908,0.67917,0.67907,0.67907,186499997.0
2005-09-26 10:21:00,0.67902,0.67912,0.67902,0.67907,96499998.0
2005-09-26 10:22:00,0.6791,0.67927,0.6791,0.67927,121000001.0
2005-09-26 10:23:00,0.67927,0.67927,0.67911,0.67911,100600001.0
2005-09-26 10:24:00,0.67909,0.67913,0.67902,0.67902,162800003.0
2005-09-26 10:25:00,0.6791,0.67917,0.6791,0.67915,59200000.0
2005-09-26 10:26:00,0.67913,0.67914,0.67906,0.67909,192899995.0
2005-09-26 10:27:00,0.6791,0.67925,0.67905,0.67925,121399999.0
2005-09-26 10:28:00,0.67927,0.67933,0.67921,0.67929,127199997.0
2005-09-26 10:29:00,0.67925,0.67926,0.67918,0.67922,181800003.0
2005-09-26 10:30:00,0.67924,0.67924,0.67915,0.6792,170299996.0
2005-09-26 10:31:00,0.6792,0.67928,0.6792,0.6792,153000003.0
2005-09-26 10:32:00,0.67924,0.67926,0.6791,0.6792,257199994.0
2005-09-26 10:33:00,0.67921,0.67921,0.67908,0.67908,114100001.0
2005-09-26 10:34:00,0.67908,0.67916,0.67906,0.67906,90600000.0
2005-09-26 10:35:00,0.67904,0.67904,0.67895,0.67899,74400001.0
2005-09-26 10:36:00,0.679,0.67912,0.67896,0.67912,121699998.0
2005-09-26 10:37:00,0.67908,0.67912,0.67904,0.67911,75900000.0
2005-09-26 10:38:00,0.67908,0.67915,0.67908,0.67914,123600003.0
2005-09-26 10:39:00,0.6792,0.6792,0.67917,0.67918,96700003.0
2005-09-26 10:40:00,0.67919,0.67922,0.67919,0.67922,126999998.0
2005-09-26 10:41:00,0.67923,0.67923,0.67912,0.67912,111700002.0
2005-09-26 10:42:00,0.6791,0.67912,0.67902,0.67902,146399999.0
2005-09-26 10:43:00,0.67905,0.6791,0.679,0.67901,116600000.0
2005-09-26 10:44:00,0.679,0.67903,0.67899,0.67903,103799998.0
2005-09-26 10:45:00,0.67906,0.67906,0.67896,0.67903,231300000.0
2005-09-26 10:46:00,0.67895,0.67908,0.67895,0.67908,178100000.0
2005-09-26 10:47:00,0.67914,0.67921,0.67914,0.6792,109400003.0
2005-09-26 10:48:00,0.67917,0.67917,0.67917,0.67917,36799998.0
2005-09-26 10:49:00,0.67917,0.67923,0.67914,0.67923,149899998.0
2005-09-26 10:50:00,0.67922,0.67932,0.67922,0.67928,226500001.0
2005-09-26 10:51:00,0.67935,0.67945,0.67932,0.67945,132899999.0
2005-09-26 10:52:00,0.67952,0.67959,0.67944,0.67955,218599999.0
2005-09-26 10:53:00,0.67952,0.67953,0.67945,0.67945,85599998.0
2005-09-26 10:54:00,0.67946,0.67947,0.67936,0.67937,105200002.0
2005-09-26 10:55:00,0.67941,0.67947,0.67931,0.67946,145300000.0
2005-09-26 10:56:00,0.67945,0.67952,0.6794,0.67947,114700000.0
2005-09-26 10:57:00,0.67944,0.67948,0.6794,0.67942,135800003.0
2005-09-26 10:58:00,0.67934,0.67953,0.67934,0.67953,104600000.0
2005-09-26 10:59:00,0.67947,0.67965,0.67946,0.67965,175599998.0
2005-09-26 11:00:00,0.6797,0.67977,0.6797,0.67977,19900000.0
2005-09-26 11:01:00,0.67989,0.67989,0.67967,0.67976,150100000.0
2005-09-26 11:02:00,0.67973,0.67974,0.67962,0.67968,130900003.0
2005-09-26 11:03:00,0.67969,0.67974,0.67963,0.67968,191300000.0
2005-09-26 11:04:00,0.67965,0.67968,0.67959,0.67968,128200001.0
2005-09-26 11:05:00,0.67963,0.67963,0.67959,0.67962,214199996.0
2005-09-26 11:06:00,0.67964,0.67964,0.67959,0.67964,196999994.0
2005-09-26 11:07:00,0.67961,0.67971,0.67961,0.67969,83700003.0
2005-09-26 11:08:00,0.67971,0.67971,0.67959,0.67962,147400000.0
2005-09-26 11:09:00,0.6796,0.67963,0.67957,0.67963,103299999.0
2005-09-26 11:10:00,0.67965,0.67965,0.67962,0.67962,49400002.0
2005-09-26 11:11:00,0.67968,0.67968,0.67966,0.67966,143500000.0
2005-09-26 11:12:00,0.6797,0.67974,0.67966,0.6797,45100000.0
2005-09-26 11:13:00,0.67967,0.67975,0.67967,0.67975,108800000.0
2005-09-26 11:14:00,0.67977,0.67977,0.6796,0.67964,223999999.0
2005-09-26 11:15:00,0.67963,0.67963,0.67944,0.6795,239700005.0
2005-09-26 11:16:00,0.6795,0.67954,0.67944,0.67954,221700006.0
2005-09-26 11:17:00,0.67952,0.67952,0.67943,0.67943,197999999.0
2005-09-26 11:18:00,0.67942,0.67956,0.6794,0.67956,207600000.0
2005-09-26 11:19:00,0.67955,0.67955,0.67943,0.67954,298600001.0
2005-09-26 11:20:00,0.67952,0.67956,0.6795,0.6795,79899999.0
2005-09-26 11:21:00,0.67958,0.67958,0.67949,0.67949,153800003.0
2005-09-26 11:22:00,0.67949,0.67951,0.67942,0.67942,46600000.0
2005-09-26 11:23:00,0.67944,0.67944,0.67936,0.67937,84200000.0
2005-09-26 11:24:00,0.67937,0.67937,0.6792,0.67922,108700001.0
2005-09-26 11:25:00,0.67918,0.67923,0.67918,0.67923,98500001.0
2005-09-26 11:26:00,0.67921,0.67931,0.67919,0.67931,123600000.0
2005-09-26 11:27:00,0.6793,0.67932,0.6793,0.67932,39100000.0
2005-09-26 11:28:00,0.6793,0.6793,0.67923,0.67923,108699999.0
2005-09-26 11:29:00,0.67927,0.67931,0.67926,0.67931,122100000.0
2005-09-26 11:30:00,0.67937,0.67938,0.67928,0.67938,298200000.0
2005-09-26 11:31:00,0.67939,0.67945,0.67939,0.6794,87599998.0
2005-09-26 11:32:00,0.67947,0.67956,0.67946,0.67956,125400004.0
2005-09-26 11:33:00,0.67957,0.67962,0.67955,0.67957,255599996.0
2005-09-26 11:34:00,0.67957,0.67957,0.67947,0.67952,114199998.0
2005-09-26 11:35:00,0.67956,0.67956,0.67947,0.67951,195499996.0
2005-09-26 11:36:00,0.6795,0.6795,0.67935,0.67935,263199999.0
2005-09-26 11:37:00,0.67936,0.67943,0.67934,0.6794,116100001.0
2005-09-26 11:38:00,0.67933,0.67935,0.67933,0.67935,38100001.0
2005-09-26 11:39:00,0.67935,0.67935,0.67915,0.67915,100100003.0
2005-09-26 11:40:00,0.67911,0.67919,0.67911,0.67913,187699997.0
2005-09-26 11:41:00,0.67912,0.67918,0.67912,0.67918,35999998.0
2005-09-26 11:42:00,0.67917,0.67921,0.6791,0.67919,180899999.0
2005-09-26 11:43:00,0.6792,0.67925,0.67915,0.67925,110599996.0
2005-09-26 11:44:00,0.6792,0.6792,0.67914,0.67916,163700000.0
2005-09-26 11:45:00,0.67916,0.67916,0.67909,0.67913,268900004.0
2005-09-26 11:46:00,0.67913,0.67938,0.67913,0.67934,145100003.0
2005-09-26 11:47:00,0.67936,0.67941,0.67934,0.67937,204700000.0
2005-09-26 11:48:00,0.6794,0.67944,0.67937,0.67944,52599999.0
2005-09-26 11:49:00,0.67942,0.67956,0.67939,0.67956,178800000.0
2005-09-26 11:50:00,0.6795,0.67956,0.6795,0.67952,157500002.0
2005-09-26 11:51:00,0.67949,0.67949,0.6794,0.6794,211799999.0
2005-09-26 11:52:00,0.67942,0.67945,0.67942,0.67945,35199999.0
2005-09-26 11:53:00,0.67942,0.67947,0.6794,0.67945,149799999.0
2005-09-26 11:54:00,0.67939,0.67946,0.67933,0.67936,296599995.0
2005-09-26 11:55:00,0.67938,0.67938,0.67927,0.67927,201799997.0
2005-09-26 11:56:00,0.67927,0.67936,0.67924,0.67924,186800003.0
2005-09-26 11:57:00,0.67926,0.67938,0.67926,0.67938,127499999.0
2005-09-26 11:58:00,0.67934,0.6794,0.67929,0.67933,199899997.0
2005-09-26 11:59:00,0.67935,0.67944,0.67928,0.67944,176500001.0
2005-09-26 12:00:00,0.67935,0.67949,0.67933,0.67945,252399995.0
2005-09-26 12:01:00,0.67948,0.67948,0.67939,0.6794,162499999.0
2005-09-26 12:02:00,0.67951,0.67951,0.67946,0.67951,199300003.0
2005-09-26 12:03:00,0.6795,0.67954,0.67938,0.67945,140800003.0
2005-09-26 12:04:00,0.67938,0.67952,0.67938,0.67947,159499999.0
2005-09-26 12:05:00,0.67944,0.67944,0.67936,0.67941,88599999.0
2005-09-26 12:06:00,0.67942,0.67945,0.67941,0.67944,137999997.0
2005-09-26 12:07:00,0.67941,0.67942,0.67936,0.67936,169599999.0
2005-09-26 12:08:00,0.67941,0.67943,0.67937,0.67943,151699996.0
2005-09-26 12:09:00,0.67939,0.67946,0.67935,0.6794,303100000.0
2005-09-26 12:10:00,0.67933,0.67934,0.67931,0.67934,126299999.0
2005-09-26 12:11:00,0.67934,0.67946,0.67933,0.67946,196000003.0
2005-09-26 12:12:00,0.67944,0.67944,0.67937,0.67937,75499998.0
2005-09-26 12:13:00,0.6794,0.6794,0.67936,0.67936,238599997.0
2005-09-26 12:14:00,0.67938,0.67939,0.67932,0.67938,62700000.0
2005-09-26 12:15:00,0.67936,0.67936,0.67928,0.67932,118500003.0
2005-09-26 12:16:00,0.67935,0.67941,0.67931,0.67941,212700001.0
2005-09-26 12:17:00,0.67942,0.67942,0.67935,0.6794,127000004.0
2005-09-26 12:18:00,0.67938,0.67938,0.67933,0.67936,139100002.0
2005-09-26 12:19:00,0.67938,0.67938,0.67933,0.67933,131599998.0
2005-09-26 12:20:00,0.67935,0.67935,0.67935,0.67935,35900002.0
2005-09-26 12:21:00,0.67933,0.6794,0.67933,0.67937,189700002.0
2005-09-26 12:22:00,0.67938,0.67943,0.67938,0.67943,149499997.0
2005-09-26 12:23:00,0.67943,0.67948,0.67939,0.67948,137599996.0
2005-09-26 12:24:00,0.6795,0.6795,0.67947,0.6795,109399998.0
2005-09-26 12:25:00,0.67951,0.67953,0.6795,0.67953,27900001.0
2005-09-26 12:26:00,0.67951,0.67951,0.67949,0.6795,98899999.0
2005-09-26 12:27:00,0.67952,0.67953,0.67948,0.67952,242000003.0
2005-09-26 12:28:00,0.67951,0.67951,0.67948,0.67948,82899997.0
2005-09-26 12:29:00,0.67948,0.67958,0.67948,0.67958,188899995.0
2005-09-26 12:30:00,0.67957,0.67959,0.67952,0.67953,123599998.0
2005-09-26 12:31:00,0.67951,0.67955,0.67948,0.67952,121300000.0
2005-09-26 12:32:00,0.6795,0.6795,0.67947,0.67949,98700001.0
2005-09-26 12:33:00,0.67952,0.67953,0.67952,0.67953,35300000.0
2005-09-26 12:34:00,0.67948,0.67949,0.67948,0.67949,8800000.0
2005-09-26 12:35:00,0.67954,0.67954,0.67949,0.6795,130100000.0
2005-09-26 12:36:00,0.67952,0.67953,0.67947,0.67947,23000000.0
2005-09-26 12:37:00,0.67948,0.67948,0.67941,0.67942,154500000.0
2005-09-26 12:38:00,0.6794,0.67946,0.67939,0.67942,217199995.0
2005-09-26 12:39:00,0.67944,0.67944,0.67932,0.67938,142299996.0
2005-09-26 12:40:00,0.67931,0.67934,0.67928,0.67932,150899997.0
2005-09-26 12:41:00,0.67931,0.67931,0.67921,0.67927,209800004.0
2005-09-26 12:42:00,0.67919,0.67925,0.67913,0.67924,101100003.0
2005-09-26 12:43:00,0.67923,0.67924,0.67919,0.67922,20000000.0
2005-09-26 12:44:00,0.6792,0.67928,0.6792,0.67923,114299999.0
2005-09-26 12:45:00,0.67923,0.67923,0.67914,0.67915,145800000.0
2005-09-26 12:46:00,0.6792,0.6792,0.67917,0.67917,106200001.0
2005-09-26 12:47:00,0.67919,0.67926,0.67917,0.67917,145000004.0
2005-09-26 12:48:00,0.67908,0.67911,0.67908,0.67911,20600000.0
2005-09-26 12:49:00,0.67907,0.67914,0.67907,0.67909,189999998.0
2005-09-26 12:50:00,0.67907,0.67911,0.67902,0.67905,251400000.0
2005-09-26 12:51:00,0.67906,0.67912,0.67904,0.6791,298000001.0
2005-09-26 12:52:00,0.67901,0.67901,0.67889,0.67895,71699998.0
2005-09-26 12:53:00,0.67899,0.67905,0.67891,0.67905,102900001.0
2005-09-26 12:54:00,0.67903,0.67906,0.679,0.67905,118899997.0
2005-09-26 12:55:00,0.67908,0.67913,0.67899,0.679,91900001.0
2005-09-26 12:56:00,0.679,0.67914,0.679,0.67907,142599999.0
2005-09-26 12:57:00,0.67908,0.67908,0.67904,0.67904,23900000.0
2005-09-26 12:58:00,0.67897,0.67897,0.6789,0.6789,147600001.0
2005-09-26 12:59:00,0.67892,0.67897,0.67882,0.67882,99700002.0
2005-09-26 13:00:00,0.67885,0.67887,0.67872,0.67872,259000004.0
2005-09-26 13:01:00,0.67875,0.67875,0.67871,0.67873,92400001.0
2005-09-26 13:02:00,0.67882,0.67888,0.67881,0.67883,156700001.0
2005-09-26 13:03:00,0.6788,0.67889,0.6788,0.67888,167500001.0
2005-09-26 13:04:00,0.67888,0.67893,0.67885,0.6789,83000001.0
2005-09-26 13:05:00,0.67883,0.67893,0.67882,0.6789,171200002.0
2005-09-26 13:06:00,0.67894,0.67894,0.6788,0.67888,192499997.0
2005-09-26 13:07:00,0.67892,0.67903,0.67892,0.67899,196400000.0
2005-09-26 13:08:00,0.679,0.67903,0.67897,0.67903,133999998.0
2005-09-26 13:09:00,0.67898,0.67908,0.67898,0.67908,132399995.0
2005-09-26 13:10:00,0.67902,0.67905,0.679,0.67901,131300004.0
2005-09-26 13:11:00,0.67901,0.67901,0.6789,0.6789,103900003.0
2005-09-26 13:12:00,0.67897,0.67898,0.67894,0.67894,118699997.0
2005-09-26 13:13:00,0.67895,0.67906,0.67895,0.67902,138999997.0
2005-09-26 13:14:00,0.67903,0.6791,0.679,0.67902,107300001.0
2005-09-26 13:15:00,0.67896,0.67904,0.67894,0.67897,84599998.0
2005-09-26 13:16:00,0.67895,0.67901,0.67895,0.67898,148699999.0
2005-09-26 13:17:00,0.67905,0.67906,0.67898,0.67902,226700002.0
2005-09-26 13:18:00,0.67897,0.67902,0.67895,0.679,116200001.0
2005-09-26 13:19:00,0.67894,0.67902,0.67892,0.67902,130799996.0
2005-09-26 13:20:00,0.67904,0.67908,0.679,0.679,83000001.0
2005-09-26 13:21:00,0.67897,0.67897,0.67893,0.67893,219100000.0
2005-09-26 13:22:00,0.67893,0.67897,0.67893,0.67896,155100004.0
2005-09-26 13:23:00,0.67885,0.67893,0.67885,0.67891,66199998.0
2005-09-26 13:24:00,0.67891,0.67897,0.6789,0.6789,199599999.0
2005-09-26 13:25:00,0.67891,0.67893,0.6789,0.6789,171399997.0
2005-09-26 13:26:00,0.67892,0.67892,0.67874,0.67885,107300002.0
2005-09-26 13:27:00,0.67883,0.6789,0.67882,0.67885,115000000.0
2005-09-26 13:28:00,0.67882,0.67887,0.67882,0.67883,116699998.0
2005-09-26 13:29:00,0.67887,0.67888,0.67887,0.67888,46999998.0
2005-09-26 13:30:00,0.67891,0.67893,0.67889,0.67892,118199998.0
2005-09-26 13:31:00,0.67894,0.67898,0.67892,0.67898,89699999.0
2005-09-26 13:32:00,0.67899,0.67908,0.67894,0.67905,147900002.0
2005-09-26 13:33:00,0.67902,0.67905,0.67902,0.67902,75200000.0
2005-09-26 13:34:00,0.67907,0.67907,0.67903,0.67903,98999999.0
2005-09-26 13:35:00,0.679,0.67905,0.679,0.679,38300000.0
2005-09-26 13:36:00,0.67908,0.67908,0.679,0.67905,89000002.0
2005-09-26 13:37:00,0.67905,0.67907,0.679,0.67905,144600000.0
2005-09-26 13:38:00,0.67902,0.67902,0.67902,0.67902,80599998.0
2005-09-26 13:39:00,0.67902,0.67908,0.679,0.67902,156600002.0
2005-09-26 13:40:00,0.67911,0.67913,0.67906,0.67913,122600001.0
2005-09-26 13:41:00,0.6791,0.67912,0.67905,0.67912,242500003.0
2005-09-26 13:42:00,0.67911,0.67913,0.67908,0.67908,76100000.0
2005-09-26 13:43:00,0.67905,0.67917,0.67905,0.67915,173900001.0
2005-09-26 13:44:00,0.67919,0.67925,0.67919,0.67919,148499995.0
2005-09-26 13:45:00,0.67918,0.6792,0.67916,0.67917,159799998.0
2005-09-26 13:46:00,0.6792,0.67923,0.67917,0.67918,116200001.0
2005-09-26 13:47:00,0.67921,0.67927,0.6792,0.67925,92900000.0
2005-09-26 13:48:00,0.67925,0.67925,0.67916,0.67922,173700007.0
2005-09-26 13:49:00,0.67927,0.67928,0.6792,0.67923,122199999.0
2005-09-26 13:50:00,0.6792,0.67928,0.6792,0.67928,85900000.0
2005-09-26 13:51:00,0.67927,0.67931,0.6792,0.67925,220399997.0
2005-09-26 13:52:00,0.67923,0.67928,0.67923,0.67923,160500001.0
2005-09-26 13:53:00,0.67927,0.67927,0.67916,0.6792,237100001.0
2005-09-26 13:54:00,0.6792,0.67922,0.67915,0.67918,180200001.0
2005-09-26 13:55:00,0.67914,0.67914,0.67909,0.67909,42200002.0
2005-09-26 13:56:00,0.679,0.67907,0.679,0.67902,103700000.0
2005-09-26 13:57:00,0.67895,0.67896,0.6789,0.6789,91399999.0
2005-09-26 13:58:00,0.67895,0.67898,0.67895,0.67896,98900000.0
2005-09-26 13:59:00,0.67893,0.67899,0.67889,0.67895,54199998.0
2005-09-26 14:00:00,0.6789,0.67898,0.6789,0.67897,218799997.0
2005-09-26 14:01:00,0.67893,0.67893,0.67883,0.6789,195600003.0
2005-09-26 14:02:00,0.67893,0.67895,0.67887,0.67895,39399998.0
2005-09-26 14:03:00,0.67888,0.67892,0.67883,0.67888,231100003.0
2005-09-26 14:04:00,0.67888,0.67897,0.67888,0.67897,96900002.0
2005-09-26 14:05:00,0.67893,0.67894,0.6789,0.6789,76100001.0
2005-09-26 14:06:00,0.67898,0.67899,0.6789,0.67895,226000003.0
2005-09-26 14:07:00,0.67892,0.67896,0.67885,0.67885,131200001.0
2005-09-26 14:08:00,0.67891,0.67899,0.6789,0.6789,160900001.0
2005-09-26 14:09:00,0.67886,0.67886,0.67884,0.67884,22500000.0
2005-09-26 14:10:00,0.67886,0.67886,0.67868,0.67875,278899994.0
2005-09-26 14:11:00,0.67878,0.6788,0.67868,0.67868,142799999.0
2005-09-26 14:12:00,0.67869,0.67882,0.67869,0.67882,112499996.0
2005-09-26 14:13:00,0.67885,0.67892,0.67881,0.67892,102299998.0
2005-09-26 14:14:00,0.6789,0.6789,0.67874,0.67882,169099998.0
2005-09-26 14:15:00,0.67882,0.67883,0.67875,0.67883,189800002.0
2005-09-26 14:16:00,0.67885,0.67885,0.67879,0.67879,65300000.0
2005-09-26 14:17:00,0.67878,0.67883,0.67878,0.67883,49399999.0
2005-09-26 14:18:00,0.67886,0.67889,0.67879,0.67882,170399997.0
2005-09-26 14:19:00,0.67885,0.67886,0.67877,0.67886,178900002.0
2005-09-26 14:20:00,0.67887,0.67887,0.67879,0.67885,243399999.0
2005-09-26 14:21:00,0.67882,0.6789,0.67882,0.67889,170200000.0
2005-09-26 14:22:00,0.67885,0.67886,0.67882,0.67886,76300001.0
2005-09-26 14:23:00,0.67881,0.67882,0.6788,0.67881,202899998.0
2005-09-26 14:24:00,0.67883,0.67885,0.67881,0.67885,85500002.0
2005-09-26 14:25:00,0.67884,0.67884,0.67877,0.67877,148600005.0
2005-09-26 14:26:00,0.67883,0.67889,0.67883,0.67889,195600004.0
2005-09-26 14:27:00,0.6789,0.6789,0.67882,0.67886,238200000.0
2005-09-26 14:28:00,0.6789,0.6789,0.6789,0.6789,66700002.0
2005-09-26 14:29:00,0.67888,0.67888,0.67887,0.67887,32700001.0
2005-09-26 14:30:00,0.6788,0.67885,0.67876,0.67877,110800001.0
2005-09-26 14:31:00,0.67871,0.67874,0.6787,0.6787,130299997.0
2005-09-26 14:32:00,0.67867,0.67876,0.67866,0.67873,162800000.0
2005-09-26 14:33:00,0.6787,0.67876,0.6787,0.6787,90200001.0
2005-09-26 14:34:00,0.67873,0.67875,0.67871,0.67875,83100001.0
2005-09-26 14:35:00,0.67873,0.67881,0.67873,0.6788,120500002.0
2005-09-26 14:36:00,0.67885,0.67885,0.67878,0.67878,167400001.0
2005-09-26 14:37:00,0.67875,0.6788,0.67875,0.67875,111700002.0
2005-09-26 14:38:00,0.67877,0.67879,0.67871,0.67877,113100001.0
2005-09-26 14:39:00,0.67882,0.67885,0.67881,0.67885,124400002.0
2005-09-26 14:40:00,0.67888,0.67894,0.67887,0.67893,157999997.0
2005-09-26 14:41:00,0.67895,0.67895,0.67892,0.67893,213200000.0
2005-09-26 14:42:00,0.67886,0.67886,0.67877,0.67877,26400000.0
2005-09-26 14:43:00,0.67872,0.67875,0.67872,0.67875,78200001.0
2005-09-26 14:44:00,0.67874,0.67874,0.67868,0.67868,139499997.0
2005-09-26 14:45:00,0.67868,0.67868,0.67863,0.67863,177799998.0
2005-09-26 14:46:00,0.67868,0.67868,0.67862,0.67862,182200000.0
2005-09-26 14:47:00,0.67861,0.67861,0.67852,0.6786,136600002.0
2005-09-26 14:48:00,0.67858,0.67858,0.67857,0.67857,16100000.0
2005-09-26 14:49:00,0.67848,0.67848,0.67833,0.67839,175400000.0
2005-09-26 14:50:00,0.67833,0.67833,0.6783,0.6783,37500001.0
2005-09-26 14:51:00,0.6782,0.67826,0.67819,0.67823,131600002.0
2005-09-26 14:52:00,0.67828,0.67833,0.67825,0.67827,62100000.0
2005-09-26 14:53:00,0.67826,0.67829,0.67825,0.67829,58700000.0
2005-09-26 14:54:00,0.6783,0.67835,0.6783,0.67835,82299999.0
2005-09-26 14:55:00,0.6784,0.67842,0.67833,0.67842,134200004.0
2005-09-26 14:56:00,0.67838,0.67838,0.6783,0.67832,133300001.0
2005-09-26 14:57:00,0.67844,0.67851,0.67844,0.67844,195099995.0
2005-09-26 14:58:00,0.67855,0.67859,0.67854,0.67858,119500002.0
2005-09-26 14:59:00,0.67855,0.67859,0.67853,0.67859,184200000.0
2005-09-26 15:00:00,0.67856,0.67858,0.67855,0.67855,26300001.0
2005-09-26 15:01:00,0.67855,0.67855,0.67849,0.67853,147499998.0
2005-09-26 15:02:00,0.67847,0.67847,0.67837,0.67837,134499998.0
2005-09-26 15:03:00,0.6784,0.67842,0.67836,0.67836,183500004.0
2005-09-26 15:04:00,0.67835,0.6784,0.67835,0.6784,75999998.0
2005-09-26 15:05:00,0.67835,0.67835,0.67823,0.67828,74200000.0
2005-09-26 15:06:00,0.67826,0.67826,0.67822,0.67822,197500001.0
2005-09-26 15:07:00,0.67825,0.67826,0.67817,0.67817,205600003.0
2005-09-26 15:08:00,0.67815,0.67818,0.67806,0.67806,296000003.0
2005-09-26 15:09:00,0.67809,0.67812,0.67802,0.67802,160599999.0
2005-09-26 15:10:00,0.67802,0.67807,0.678,0.678,38000000.0
2005-09-26 15:11:00,0.67807,0.67812,0.678,0.67808,149799996.0
2005-09-26 15:12:00,0.67807,0.67811,0.67807,0.67811,88799998.0
2005-09-26 15:13:00,0.67809,0.67812,0.67807,0.67807,212899999.0
2005-09-26 15:14:00,0.67809,0.6782,0.67809,0.67816,126900002.0
2005-09-26 15:15:00,0.67815,0.67822,0.67813,0.67822,128000000.0
2005-09-26 15:16:00,0.67823,0.67827,0.67821,0.67822,98100000.0
2005-09-26 15:17:00,0.67823,0.67826,0.67818,0.67822,165400000.0
2005-09-26 15:18:00,0.67815,0.6782,0.67815,0.6782,179799998.0
2005-09-26 15:19:00,0.67815,0.67821,0.67815,0.67817,182700001.0
2005-09-26 15:20:00,0.6782,0.67821,0.67811,0.67812,118100002.0
2005-09-26 15:21:00,0.6781,0.6781,0.6781,0.6781,20800000.0
2005-09-26 15:22:00,0.67809,0.6781,0.67803,0.67806,153000000.0
2005-09-26 15:23:00,0.67796,0.678,0.67795,0.67798,157000001.0
2005-09-26 15:24:00,0.67799,0.67802,0.67796,0.67797,173900000.0
2005-09-26 15:25:00,0.67794,0.67798,0.67794,0.67794,57800001.0
2005-09-26 15:26:00,0.67802,0.67803,0.67795,0.67803,105700003.0
2005-09-26 15:27:00,0.67802,0.67804,0.678,0.67802,156299999.0
2005-09-26 15:28:00,0.67805,0.6781,0.67805,0.6781,125600000.0
2005-09-26 15:29:00,0.67815,0.67815,0.67806,0.67807,137300006.0
2005-09-26 15:30:00,0.6781,0.67812,0.67801,0.67801,152200003.0
2005-09-26 15:31:00,0.67799,0.67805,0.67799,0.67805,78800000.0
2005-09-26 15:32:00,0.67801,0.67801,0.678,0.678,41599998.0
2005-09-26 15:33:00,0.67804,0.67804,0.678,0.67802,143300004.0
2005-09-26 15:34:00,0.67807,0.67807,0.678,0.678,89500000.0
2005-09-26 15:35:00,0.67806,0.67806,0.67794,0.67796,145499999.0
2005-09-26 15:36:00,0.67793,0.678,0.67793,0.67797,228799999.0
2005-09-26 15:37:00,0.67799,0.67809,0.67799,0.678,157299999.0
2005-09-26 15:38:00,0.67805,0.6781,0.67802,0.67802,102599999.0
2005-09-26 15:39:00,0.67805,0.67816,0.67805,0.67813,63100000.0
2005-09-26 15:40:00,0.67817,0.67817,0.67807,0.67808,132899996.0
2005-09-26 15:41:00,0.67801,0.67802,0.67795,0.67801,154200000.0
2005-09-26 15:42:00,0.67805,0.67805,0.67799,0.67803,101900001.0
2005-09-26 15:43:00,0.67796,0.67796,0.6779,0.6779,177000000.0
2005-09-26 15:44:00,0.67786,0.67792,0.67784,0.67784,123400001.0
2005-09-26 15:45:00,0.67789,0.67793,0.67789,0.67793,14100000.0
2005-09-26 15:46:00,0.67792,0.67792,0.67787,0.67787,102200001.0
2005-09-26 15:47:00,0.6779,0.67794,0.67785,0.67785,97800002.0
2005-09-26 15:48:00,0.67787,0.67793,0.67787,0.67792,102800001.0
2005-09-26 15:49:00,0.67789,0.67794,0.67786,0.67789,139300001.0
2005-09-26 15:50:00,0.6779,0.67797,0.6779,0.67792,100100002.0
2005-09-26 15:51:00,0.67792,0.67796,0.67792,0.67792,124100000.0
2005-09-26 15:52:00,0.67788,0.67794,0.67785,0.67785,70500000.0
2005-09-26 15:53:00,0.67784,0.6779,0.67784,0.6779,158100001.0
2005-09-26 15:54:00,0.67792,0.67799,0.67792,0.67793,92100003.0
2005-09-26 15:55:00,0.67795,0.67797,0.67791,0.67792,89399998.0
2005-09-26 15:56:00,0.67787,0.67788,0.67777,0.67778,134600000.0
2005-09-26 15:57:00,0.6778,0.67786,0.6778,0.67786,46499999.0
2005-09-26 15:58:00,0.67781,0.67785,0.67778,0.67785,121600000.0
2005-09-26 15:59:00,0.67783,0.67783,0.67777,0.67777,12000000.0
2005-09-26 16:00:00,0.67776,0.67782,0.67773,0.67779,218799998.0
2005-09-26 16:01:00,0.67784,0.6779,0.67784,0.67787,187399999.0
2005-09-26 16:02:00,0.67783,0.67799,0.67778,0.67798,181399998.0
2005-09-26 16:03:00,0.67798,0.67807,0.67796,0.67807,255900003.0
2005-09-26 16:04:00,0.67815,0.67817,0.67809,0.67816,71900001.0
2005-09-26 16:05:00,0.67815,0.67823,0.67814,0.67821,80099999.0
2005-09-26 16:06:00,0.67821,0.67821,0.67817,0.67817,78800000.0
2005-09-26 16:07:00,0.67815,0.67822,0.67815,0.67819,93500002.0
2005-09-26 16:08:00,0.67816,0.67819,0.67812,0.67813,123400001.0
2005-09-26 16:09:00,0.67816,0.67817,0.6781,0.67814,158199996.0
2005-09-26 16:10:00,0.67815,0.67818,0.67814,0.67816,131200001.0
2005-09-26 16:11:00,0.67815,0.67817,0.6781,0.67817,111699998.0
2005-09-26 16:12:00,0.67815,0.6782,0.67813,0.67813,44900000.0
2005-09-26 16:13:00,0.67814,0.67818,0.67811,0.67818,100499998.0
2005-09-26 16:14:00,0.67812,0.67812,0.67799,0.67799,113599997.0
2005-09-26 16:15:00,0.67799,0.67803,0.67797,0.67797,23700000.0
2005-09-26 16:16:00,0.67792,0.67795,0.67789,0.67795,99800001.0
2005-09-26 16:17:00,0.67786,0.6779,0.67786,0.6779,27100000.0
2005-09-26 16:18:00,0.67794,0.67796,0.67794,0.67796,25500000.0
2005-09-26 16:19:00,0.67798,0.67805,0.67795,0.67805,216399999.0
2005-09-26 16:20:00,0.67804,0.67804,0.67801,0.67804,32700000.0
2005-09-26 16:21:00,0.67804,0.67808,0.678,0.678,112800000.0
2005-09-26 16:22:00,0.67807,0.67808,0.67805,0.67805,147100000.0
2005-09-26 16:23:00,0.67812,0.67813,0.67809,0.67809,57400000.0
2005-09-26 16:24:00,0.67805,0.67808,0.67799,0.67799,141199999.0
2005-09-26 16:25:00,0.67799,0.67807,0.67799,0.67804,114500002.0
2005-09-26 16:26:00,0.678,0.67809,0.67799,0.67799,166300000.0
2005-09-26 16:27:00,0.67801,0.67805,0.67798,0.67798,56900000.0
2005-09-26 16:28:00,0.678,0.67814,0.678,0.6781,68900000.0
2005-09-26 16:29:00,0.67807,0.67808,0.67802,0.67805,219600003.0
2005-09-26 16:30:00,0.67804,0.67808,0.67798,0.67808,180499999.0
2005-09-26 16:31:00,0.67804,0.67812,0.67802,0.67811,189000006.0
2005-09-26 16:32:00,0.67813,0.67814,0.67808,0.67814,146300003.0
2005-09-26 16:33:00,0.6781,0.67812,0.67809,0.67812,177800003.0
2005-09-26 16:34:00,0.67818,0.67823,0.67817,0.67819,70499997.0
2005-09-26 16:35:00,0.67824,0.67829,0.67823,0.67824,132800000.0
2005-09-26 16:36:00,0.67822,0.6783,0.67822,0.67824,136800001.0
2005-09-26 16:37:00,0.67823,0.6783,0.67823,0.67824,74900001.0
2005-09-26 16:38:00,0.67825,0.67827,0.67822,0.67822,202500004.0
2005-09-26 16:39:00,0.67821,0.67821,0.6782,0.67821,51200000.0
2005-09-26 16:40:00,0.67815,0.67815,0.67808,0.67812,106300001.0
2005-09-26 16:41:00,0.67809,0.67814,0.67805,0.67814,206099999.0
2005-09-26 16:42:00,0.6781,0.6781,0.67805,0.67807,125500000.0
2005-09-26 16:43:00,0.678,0.67805,0.678,0.67805,152299997.0
2005-09-26 16:44:00,0.67802,0.67804,0.67797,0.67804,156400003.0
2005-09-26 16:45:00,0.67797,0.67798,0.67795,0.67798,143100001.0
2005-09-26 16:46:00,0.678,0.67802,0.67791,0.67799,328599999.0
2005-09-26 16:47:00,0.67797,0.67797,0.67792,0.67792,137200003.0
2005-09-26 16:48:00,0.67795,0.67797,0.67792,0.67795,210799994.0
2005-09-26 16:49:00,0.67797,0.67801,0.67792,0.67792,75800000.0
2005-09-26 16:50:00,0.67796,0.678,0.67794,0.67796,106400001.0
2005-09-26 16:51:00,0.67802,0.67802,0.67801,0.67801,75500000.0
2005-09-26 16:52:00,0.67802,0.67803,0.67794,0.67798,47900000.0
2005-09-26 16:53:00,0.67801,0.67802,0.67794,0.678,121500003.0
2005-09-26 16:54:00,0.67797,0.67806,0.67795,0.67803,228499999.0
2005-09-26 16:55:00,0.67807,0.67807,0.67805,0.67805,27900000.0
2005-09-26 16:56:00,0.67809,0.6782,0.67809,0.67817,166099999.0
2005-09-26 16:57:00,0.67819,0.67824,0.67815,0.67822,143500000.0
2005-09-26 16:58:00,0.67813,0.67814,0.67805,0.67814,109200000.0
2005-09-26 16:59:00,0.67815,0.67817,0.6781,0.6781,185499998.0
2005-09-26 17:00:00,0.67814,0.6782,0.67809,0.67813,115600000.0
2005-09-26 17:01:00,0.67812,0.67817,0.6781,0.67815,237500004.0
2005-09-26 17:02:00,0.67812,0.67818,0.67809,0.67818,103299999.0
2005-09-26 17:03:00,0.67816,0.67821,0.6781,0.67815,244500000.0
2005-09-26 17:04:00,0.6782,0.67823,0.67815,0.67817,124800001.0
2005-09-26 17:05:00,0.67815,0.6782,0.67815,0.6782,134800002.0
2005-09-26 17:06:00,0.67818,0.67825,0.67818,0.67821,102200001.0
2005-09-26 17:07:00,0.67819,0.67825,0.67817,0.67825,215399997.0
2005-09-26 17:08:00,0.67824,0.67827,0.67822,0.67825,130300002.0
2005-09-26 17:09:00,0.67824,0.67829,0.67815,0.67815,85300001.0
2005-09-26 17:10:00,0.67825,0.6783,0.67823,0.67828,151800000.0
2005-09-26 17:11:00,0.67827,0.67827,0.67825,0.67826,122199998.0
2005-09-26 17:12:00,0.67822,0.67827,0.6782,0.67825,131599999.0
2005-09-26 17:13:00,0.67827,0.67832,0.67819,0.67827,100599999.0
2005-09-26 17:14:00,0.67828,0.67832,0.67822,0.67832,190899999.0
2005-09-26 17:15:00,0.67833,0.67833,0.67827,0.67828,170400000.0
2005-09-26 17:16:00,0.67832,0.67838,0.6783,0.67832,130900004.0
2005-09-26 17:17:00,0.67829,0.67834,0.67829,0.67832,133700003.0
2005-09-26 17:18:00,0.67835,0.67846,0.67835,0.67846,75799997.0
2005-09-26 17:19:00,0.67849,0.67852,0.67845,0.67845,75299998.0
2005-09-26 17:20:00,0.67854,0.67855,0.67849,0.67849,95600002.0
2005-09-26 17:21:00,0.67848,0.67852,0.67843,0.67845,207600003.0
2005-09-26 17:22:00,0.6785,0.67854,0.67846,0.67846,95199997.0
2005-09-26 17:23:00,0.67847,0.67849,0.67836,0.67847,202900001.0
2005-09-26 17:24:00,0.67848,0.67855,0.67837,0.67841,198399999.0
2005-09-26 17:25:00,0.67839,0.6784,0.67833,0.6784,253300004.0
2005-09-26 17:26:00,0.67839,0.67842,0.67836,0.67836,170800000.0
2005-09-26 17:27:00,0.67838,0.67844,0.67838,0.6784,162100003.0
2005-09-26 17:28:00,0.67849,0.67854,0.67843,0.67854,159100001.0
2005-09-26 17:29:00,0.67857,0.6786,0.67852,0.67852,71699999.0
2005-09-26 17:30:00,0.67848,0.67855,0.67844,0.67845,154900003.0
2005-09-26 17:31:00,0.67846,0.67848,0.67842,0.67842,117500000.0
2005-09-26 17:32:00,0.67841,0.67848,0.67841,0.67848,97199998.0
2005-09-26 17:33:00,0.67854,0.67854,0.67845,0.67848,196999999.0
2005-09-26 17:34:00,0.67848,0.67849,0.6784,0.67844,234399999.0
2005-09-26 17:35:00,0.67848,0.6785,0.67841,0.67846,251400000.0
2005-09-26 17:36:00,0.67847,0.67851,0.67842,0.67848,340899994.0
2005-09-26 17:37:00,0.6785,0.67853,0.67847,0.67847,201000000.0
2005-09-26 17:38:00,0.67847,0.67848,0.67847,0.67848,5200000.0
2005-09-26 17:39:00,0.67849,0.6786,0.67849,0.67859,210300000.0
2005-09-26 17:40:00,0.67857,0.6786,0.67856,0.67857,96300002.0
2005-09-26 17:41:00,0.67852,0.67862,0.67852,0.6786,120100001.0
2005-09-26 17:42:00,0.6786,0.67863,0.67851,0.67851,136700001.0
2005-09-26 17:43:00,0.67857,0.67859,0.67854,0.67857,36000000.0
2005-09-26 17:44:00,0.67859,0.67865,0.67859,0.67865,42500000.0
2005-09-26 17:45:00,0.67861,0.67865,0.6786,0.67863,99900001.0
2005-09-26 17:46:00,0.67865,0.67865,0.67861,0.67865,96600002.0
2005-09-26 17:47:00,0.67865,0.6787,0.67864,0.67868,126099999.0
2005-09-26 17:48:00,0.67868,0.6787,0.67863,0.6787,162700000.0
2005-09-26 17:49:00,0.67863,0.67863,0.67848,0.6785,117300001.0
2005-09-26 17:50:00,0.6784,0.6784,0.67838,0.67838,38100000.0
2005-09-26 17:51:00,0.67836,0.67836,0.67828,0.67834,110300001.0
2005-09-26 17:52:00,0.67839,0.67842,0.67837,0.67837,173200001.0
2005-09-26 17:53:00,0.67839,0.67844,0.67839,0.67842,69800001.0
2005-09-26 17:54:00,0.67842,0.67849,0.67842,0.67847,124699998.0
2005-09-26 17:55:00,0.67849,0.67851,0.6783,0.6783,153400000.0
2005-09-26 17:56:00,0.67821,0.67836,0.67821,0.67836,78400002.0
2005-09-26 17:57:00,0.67837,0.67837,0.67833,0.67833,15900000.0
2005-09-26 17:58:00,0.67831,0.67832,0.67824,0.67824,38500000.0
2005-09-26 17:59:00,0.67825,0.67825,0.67822,0.67822,135200001.0
2005-09-26 18:00:00,0.67819,0.67823,0.67814,0.67823,123699997.0
2005-09-26 18:01:00,0.67822,0.67822,0.67809,0.6781,1307999995.0
2005-09-26 18:02:00,0.67805,0.67814,0.67796,0.67808,1307299998.0
2005-09-26 18:03:00,0.67809,0.6782,0.67809,0.67815,2133799991.0
2005-09-26 18:04:00,0.67818,0.67826,0.67817,0.6782,723299995.0
2005-09-26 18:05:00,0.67813,0.67815,0.67805,0.67811,1277000001.0
2005-09-26 18:06:00,0.67813,0.67819,0.67808,0.67812,1711200004.0
2005-09-26 18:08:00,0.6779,0.6781,0.6779,0.6781,897900006.0
2005-09-26 18:09:00,0.67805,0.67812,0.67796,0.678,897900006.0
2005-09-26 18:10:00,0.67799,0.67803,0.67795,0.67795,1017200000.0
2005-09-26 18:11:00,0.67795,0.67803,0.67794,0.67803,956800002.0
2005-09-26 18:12:00,0.67802,0.67808,0.678,0.678,1043200003.0
2005-09-26 18:13:00,0.67802,0.6781,0.67801,0.67803,1027100004.0
2005-09-26 18:14:00,0.67803,0.67811,0.67802,0.67809,1171800001.0
2005-09-26 18:15:00,0.6781,0.6781,0.678,0.67802,2096699993.0
2005-09-26 18:16:00,0.67805,0.67818,0.67797,0.67809,1166599988.0
2005-09-26 18:17:00,0.67811,0.67816,0.67808,0.67815,798100006.0
2005-09-26 18:18:00,0.67818,0.67822,0.67815,0.6782,903100003.0
2005-09-26 18:19:00,0.67822,0.67831,0.67816,0.6782,839700003.0
2005-09-26 18:20:00,0.67821,0.67829,0.6782,0.6782,710299999.0
2005-09-26 18:21:00,0.67812,0.67812,0.67795,0.67809,980199998.0
2005-09-26 18:22:00,0.67814,0.67822,0.67812,0.67815,1148799994.0
2005-09-26 18:23:00,0.67815,0.67817,0.67809,0.67814,1244100003.0
2005-09-26 18:24:00,0.67807,0.67815,0.67804,0.67807,1029699994.0
2005-09-26 18:25:00,0.67807,0.6781,0.67802,0.67802,914100004.0
2005-09-26 18:26:00,0.67805,0.67811,0.67803,0.6781,1162700003.0
2005-09-26 18:27:00,0.6781,0.6781,0.67803,0.67807,775699992.0
2005-09-26 18:28:00,0.67808,0.67816,0.67805,0.67816,750499996.0
2005-09-26 18:29:00,0.67815,0.67817,0.6781,0.67815,896200005.0
2005-09-26 18:30:00,0.67816,0.67817,0.67808,0.67811,809199994.0
2005-09-26 18:31:00,0.67806,0.67814,0.67805,0.67808,512100004.0
2005-09-26 18:32:00,0.6781,0.67813,0.67802,0.67805,618199993.0
2005-09-26 18:33:00,0.67808,0.67815,0.67807,0.6781,1089799986.0
2005-09-26 18:34:00,0.67807,0.67813,0.67805,0.6781,1147999998.0
2005-09-26 18:35:00,0.67808,0.67808,0.67803,0.67807,631200003.0
2005-09-26 18:36:00,0.67806,0.67818,0.67806,0.67814,211699998.0
2005-09-26 18:37:00,0.67813,0.67814,0.67805,0.67807,429399998.0
2005-09-26 18:38:00,0.67803,0.6781,0.67803,0.67807,319900006.0
2005-09-26 18:39:00,0.6781,0.6781,0.67807,0.67808,306200001.0
2005-09-26 18:40:00,0.6781,0.6781,0.67805,0.67807,365000006.0
2005-09-26 18:41:00,0.67807,0.67816,0.67806,0.67814,689200001.0
2005-09-26 18:42:00,0.67813,0.67818,0.67807,0.67811,462700008.0
2005-09-26 18:43:00,0.6781,0.67814,0.67808,0.67808,260800001.0
2005-09-26 18:44:00,0.67812,0.67819,0.67809,0.67813,694200000.0
2005-09-26 18:45:00,0.67808,0.67815,0.67805,0.67805,393600003.0
2005-09-26 18:46:00,0.6781,0.67813,0.67807,0.67807,91500001.0
2005-09-26 18:47:00,0.67812,0.67812,0.67807,0.6781,145899999.0
2005-09-26 18:48:00,0.67807,0.67811,0.67801,0.67807,278000005.0
2005-09-26 18:49:00,0.67802,0.67813,0.67802,0.6781,145300000.0
2005-09-26 18:50:00,0.67809,0.67812,0.67807,0.67812,96700002.0
2005-09-26 18:51:00,0.67812,0.67814,0.67805,0.6781,444699998.0
2005-09-26 18:52:00,0.67812,0.67819,0.6781,0.67815,400700004.0
2005-09-26 18:53:00,0.67814,0.67814,0.67804,0.67806,778600004.0
2005-09-26 18:54:00,0.67816,0.67816,0.67804,0.67811,255299998.0
2005-09-26 18:55:00,0.67808,0.67817,0.67808,0.67814,719499999.0
2005-09-26 18:56:00,0.67818,0.67822,0.67814,0.67818,395999998.0
2005-09-26 18:57:00,0.67818,0.6782,0.67813,0.67813,382499996.0
2005-09-26 18:58:00,0.67809,0.67816,0.67809,0.67812,865699996.0
2005-09-26 18:59:00,0.6781,0.67818,0.67806,0.67815,824600002.0
2005-09-26 19:00:00,0.67815,0.6782,0.67813,0.6782,471400010.0
2005-09-26 19:01:00,0.67819,0.67819,0.67812,0.67812,102300001.0
2005-09-26 19:02:00,0.6781,0.6781,0.67801,0.67809,445700006.0
2005-09-26 19:03:00,0.67808,0.67814,0.67803,0.67807,358399999.0
2005-09-26 19:04:00,0.6781,0.67812,0.67804,0.67805,492099997.0
2005-09-26 19:05:00,0.67802,0.67811,0.67802,0.67809,360000004.0
2005-09-26 19:06:00,0.67802,0.67812,0.67802,0.67802,663600001.0
2005-09-26 19:07:00,0.67809,0.67814,0.67807,0.67807,259899996.0
2005-09-26 19:08:00,0.67812,0.67812,0.67799,0.678,834600000.0
2005-09-26 19:09:00,0.678,0.67812,0.67799,0.67812,462200001.0
2005-09-26 19:10:00,0.67813,0.67814,0.67805,0.67814,441899998.0
2005-09-26 19:11:00,0.67814,0.6782,0.67814,0.67815,157499998.0
2005-09-26 19:12:00,0.6781,0.67814,0.67805,0.67805,190999999.0
2005-09-26 19:13:00,0.67805,0.67814,0.67805,0.67812,358400005.0
2005-09-26 19:14:00,0.67813,0.67817,0.6781,0.67813,278400000.0
2005-09-26 19:15:00,0.67813,0.67817,0.67807,0.67812,564500000.0
2005-09-26 19:16:00,0.67815,0.67815,0.67815,0.67815,111800000.0
2005-09-26 19:17:00,0.67815,0.67815,0.67815,0.67815,375600001.0
2005-09-26 19:18:00,0.67813,0.67817,0.67812,0.67817,217900000.0
2005-09-26 19:19:00,0.67815,0.67817,0.67813,0.67815,705999989.0
2005-09-26 19:20:00,0.67812,0.67816,0.6781,0.67812,325399995.0
2005-09-26 19:21:00,0.67812,0.67814,0.67805,0.67813,336000001.0
2005-09-26 19:22:00,0.67813,0.67815,0.67807,0.67814,216000001.0
2005-09-26 19:23:00,0.67812,0.67815,0.67809,0.67811,352300001.0
2005-09-26 19:24:00,0.67809,0.67813,0.67807,0.67813,202899997.0
2005-09-26 19:25:00,0.6781,0.67816,0.67803,0.67812,140600000.0
2005-09-26 19:26:00,0.67808,0.67816,0.67808,0.67812,521500006.0
2005-09-26 19:27:00,0.67812,0.67817,0.67805,0.67817,712500010.0
2005-09-26 19:28:00,0.67817,0.67821,0.67813,0.67815,277299998.0
2005-09-26 19:29:00,0.67813,0.67823,0.67812,0.67823,402699999.0
2005-09-26 19:30:00,0.67828,0.67831,0.67819,0.67826,768100007.0
2005-09-26 19:31:00,0.67829,0.67849,0.67824,0.67835,873900000.0
2005-09-26 19:32:00,0.67838,0.67844,0.67838,0.67843,470599993.0
2005-09-26 19:33:00,0.67839,0.67844,0.67837,0.67843,368100005.0
2005-09-26 19:34:00,0.67843,0.67845,0.67843,0.67845,585400003.0
2005-09-26 19:35:00,0.67846,0.6785,0.67839,0.67848,595999997.0
2005-09-26 19:36:00,0.67854,0.67857,0.67843,0.6785,555700001.0
2005-09-26 19:37:00,0.67852,0.67868,0.67851,0.67868,286400000.0
2005-09-26 19:38:00,0.67853,0.6786,0.67845,0.67845,224000001.0
2005-09-26 19:39:00,0.67838,0.6785,0.67838,0.67847,759200001.0
2005-09-26 19:40:00,0.67846,0.67848,0.67834,0.67834,594299995.0
2005-09-26 19:41:00,0.67833,0.67848,0.67833,0.67843,481499999.0
2005-09-26 19:42:00,0.6784,0.67847,0.67832,0.67843,256399998.0
2005-09-26 19:43:00,0.67843,0.67849,0.67841,0.67847,119400000.0
2005-09-26 19:44:00,0.67848,0.67853,0.67847,0.6785,373100002.0
2005-09-26 19:45:00,0.67853,0.67853,0.67843,0.67847,385300004.0
2005-09-26 19:46:00,0.67851,0.67855,0.6784,0.67843,155899997.0
2005-09-26 19:47:00,0.67847,0.67849,0.67836,0.67845,143200000.0
2005-09-26 19:48:00,0.67845,0.67845,0.67837,0.67837,182599992.0
2005-09-26 19:49:00,0.6784,0.67858,0.67838,0.67858,222200000.0
2005-09-26 19:50:00,0.6786,0.67863,0.67855,0.67856,430899994.0
2005-09-26 19:51:00,0.67857,0.67864,0.67857,0.6786,418200002.0
2005-09-26 19:52:00,0.6786,0.67865,0.67855,0.67855,411799999.0
2005-09-26 19:53:00,0.67856,0.6786,0.67852,0.67852,188400002.0
2005-09-26 19:54:00,0.67848,0.67861,0.6784,0.67861,113900002.0
2005-09-26 19:55:00,0.67865,0.67865,0.67852,0.67852,108600001.0
2005-09-26 19:56:00,0.67854,0.67861,0.67854,0.67857,108999998.0
2005-09-26 19:57:00,0.67863,0.67863,0.6784,0.67843,549900003.0
2005-09-26 19:58:00,0.67844,0.67851,0.67844,0.6785,288899998.0
2005-09-26 19:59:00,0.67851,0.67855,0.67845,0.67851,351600004.0
2005-09-26 20:00:00,0.67857,0.67857,0.67847,0.67847,307900002.0
2005-09-26 20:01:00,0.67847,0.67852,0.67846,0.67852,346899995.0
2005-09-26 20:02:00,0.67851,0.67851,0.67839,0.67841,168900003.0
2005-09-26 20:03:00,0.67845,0.67845,0.67842,0.67845,73400000.0
2005-09-26 20:04:00,0.67844,0.67844,0.67842,0.67842,194600000.0
2005-09-26 20:05:00,0.6784,0.6784,0.67837,0.6784,218900000.0
2005-09-26 20:06:00,0.67837,0.6784,0.67837,0.6784,115100002.0
2005-09-26 20:07:00,0.67838,0.6784,0.67837,0.6784,205100004.0
2005-09-26 20:08:00,0.67838,0.67838,0.67824,0.67834,724400004.0
2005-09-26 20:09:00,0.67833,0.67834,0.67829,0.67831,201699999.0
2005-09-26 20:10:00,0.67827,0.67827,0.6782,0.67824,179200000.0
2005-09-26 20:11:00,0.67825,0.67844,0.67825,0.67838,194600000.0
2005-09-26 20:12:00,0.6784,0.67844,0.67827,0.67834,969899989.0
2005-09-26 20:13:00,0.67832,0.67836,0.67826,0.67833,410599996.0
2005-09-26 20:14:00,0.67835,0.67838,0.67828,0.67837,368400002.0
2005-09-26 20:15:00,0.67838,0.67838,0.6783,0.67835,534600007.0
2005-09-26 20:16:00,0.67837,0.67837,0.67833,0.67834,485300003.0
2005-09-26 20:17:00,0.67831,0.67832,0.67829,0.67832,46900002.0
2005-09-26 20:18:00,0.67835,0.67835,0.67828,0.67832,333299996.0
2005-09-26 20:19:00,0.67832,0.67832,0.67825,0.67828,600199999.0
2005-09-26 20:20:00,0.67832,0.67832,0.67827,0.67829,380600001.0
2005-09-26 20:21:00,0.67829,0.67837,0.67829,0.67837,61899999.0
2005-09-26 20:22:00,0.67828,0.67834,0.67827,0.67834,72200000.0
2005-09-26 20:23:00,0.67834,0.67837,0.67831,0.67835,384300003.0
2005-09-26 20:24:00,0.6783,0.67835,0.6783,0.6783,257799997.0
2005-09-26 20:25:00,0.6783,0.67839,0.67829,0.67834,480700010.0
2005-09-26 20:26:00,0.67833,0.67837,0.6783,0.67835,866100007.0
2005-09-26 20:27:00,0.67831,0.67835,0.67827,0.67827,457500001.0
2005-09-26 20:28:00,0.67831,0.67836,0.67828,0.67833,372499998.0
2005-09-26 20:29:00,0.67835,0.67839,0.67827,0.67828,618200003.0
2005-09-26 20:30:00,0.67828,0.67841,0.67827,0.67838,1729000006.0
2005-09-26 20:31:00,0.6784,0.67843,0.67833,0.67835,828700005.0
2005-09-26 20:32:00,0.67838,0.67842,0.6783,0.67831,1531700004.0
2005-09-26 20:33:00,0.6783,0.67842,0.6783,0.67835,302800000.0
2005-09-26 20:34:00,0.67832,0.67836,0.67827,0.67832,414200001.0
2005-09-26 20:35:00,0.67835,0.67842,0.67829,0.67842,339300000.0
2005-09-26 20:36:00,0.67842,0.67842,0.67831,0.67837,296699999.0
2005-09-26 20:37:00,0.67837,0.67843,0.67833,0.67833,663200001.0
2005-09-26 20:38:00,0.67832,0.6785,0.67832,0.6784,788299998.0
2005-09-26 20:39:00,0.67839,0.67844,0.67835,0.67839,290100000.0
2005-09-26 20:40:00,0.6784,0.67851,0.6784,0.67851,513600003.0
2005-09-26 20:41:00,0.67853,0.67857,0.67843,0.67853,347500002.0
2005-09-26 20:42:00,0.67858,0.67865,0.67855,0.67855,173700001.0
2005-09-26 20:43:00,0.67855,0.67859,0.67848,0.67853,554399997.0
2005-09-26 20:44:00,0.67858,0.67858,0.67849,0.67855,840799995.0
2005-09-26 20:45:00,0.67858,0.67858,0.67848,0.67852,329600001.0
2005-09-26 20:46:00,0.67857,0.67857,0.6785,0.67853,164400001.0
2005-09-26 20:47:00,0.67853,0.67863,0.67853,0.67861,636999996.0
2005-09-26 20:48:00,0.67856,0.67866,0.67856,0.67863,701199996.0
2005-09-26 20:49:00,0.67865,0.67868,0.67858,0.67858,274200004.0
2005-09-26 20:50:00,0.67857,0.67863,0.67854,0.67858,1579399999.0
2005-09-26 20:51:00,0.67856,0.6786,0.67852,0.67857,424499998.0
2005-09-26 20:52:00,0.67862,0.67875,0.67858,0.67872,716399998.0
2005-09-26 20:53:00,0.67872,0.6788,0.67867,0.67876,1007600005.0
2005-09-26 20:54:00,0.67877,0.67877,0.67852,0.67862,710499999.0
2005-09-26 20:55:00,0.67862,0.67868,0.6786,0.67868,507999994.0
2005-09-26 20:56:00,0.67869,0.67873,0.6786,0.67865,1227100002.0
2005-09-26 20:57:00,0.67862,0.67871,0.67861,0.67865,1278000005.0
2005-09-26 20:58:00,0.67863,0.67871,0.67856,0.67866,566699999.0
2005-09-26 20:59:00,0.67863,0.67864,0.67844,0.67855,1793200011.0
2005-09-26 21:00:00,0.67858,0.67864,0.67853,0.67857,1741600018.0
2005-09-26 21:01:00,0.67861,0.6787,0.67859,0.67868,1124700013.0
2005-09-26 21:02:00,0.67866,0.67866,0.67849,0.67852,544300004.0
2005-09-26 21:03:00,0.67852,0.67857,0.6785,0.67852,726599996.0
2005-09-26 21:04:00,0.67852,0.67853,0.6785,0.67852,496700000.0
2005-09-26 21:05:00,0.67849,0.67853,0.67843,0.67851,697499998.0
2005-09-26 21:06:00,0.67855,0.67858,0.67851,0.67855,558699999.0
2005-09-26 21:07:00,0.67855,0.67859,0.67853,0.67854,187099997.0
2005-09-26 21:08:00,0.67851,0.67855,0.6785,0.67855,175000001.0
2005-09-26 21:09:00,0.67858,0.67858,0.67851,0.67855,328799995.0
2005-09-26 21:10:00,0.67854,0.67854,0.67843,0.67843,199199999.0
2005-09-26 21:11:00,0.67842,0.67853,0.67842,0.67853,204099999.0
2005-09-26 21:12:00,0.67851,0.67854,0.67851,0.67854,84800000.0
2005-09-26 21:13:00,0.67853,0.67853,0.67848,0.67848,422200003.0
2005-09-26 21:14:00,0.6785,0.6785,0.67842,0.67847,777299995.0
2005-09-26 21:15:00,0.67848,0.67854,0.67846,0.67854,413100002.0
2005-09-26 21:16:00,0.67852,0.67856,0.67846,0.67856,557799992.0
2005-09-26 21:17:00,0.67855,0.67858,0.67853,0.67858,120899999.0
2005-09-26 21:18:00,0.67857,0.6786,0.67851,0.67852,188600002.0
2005-09-26 21:19:00,0.67847,0.67871,0.67847,0.67858,496400000.0
2005-09-26 21:20:00,0.67865,0.6787,0.67859,0.67862,802300004.0
2005-09-26 21:21:00,0.67863,0.67863,0.67852,0.67857,330800002.0
2005-09-26 21:22:00,0.67855,0.67861,0.67853,0.67861,672999999.0
2005-09-26 21:23:00,0.67861,0.67861,0.67853,0.6786,177300003.0
2005-09-26 21:24:00,0.67858,0.67858,0.6785,0.6785,229900001.0
2005-09-26 21:25:00,0.67853,0.67858,0.67851,0.67853,303600002.0
2005-09-26 21:26:00,0.6785,0.67858,0.67849,0.67849,196300008.0
2005-09-26 21:27:00,0.67853,0.67865,0.67853,0.67861,133500002.0
2005-09-26 21:28:00,0.67865,0.67875,0.67859,0.67861,153399998.0
2005-09-26 21:29:00,0.67856,0.67856,0.67849,0.67851,54500001.0
2005-09-26 21:30:00,0.67849,0.67851,0.67846,0.67851,80499998.0
2005-09-26 21:31:00,0.67854,0.67859,0.67851,0.67853,175800005.0
2005-09-26 21:32:00,0.67853,0.67858,0.6785,0.67852,687199992.0
2005-09-26 21:33:00,0.6785,0.67858,0.6785,0.67853,494400001.0
2005-09-26 21:34:00,0.67852,0.67854,0.67848,0.67852,542500005.0
2005-09-26 21:35:00,0.67855,0.67856,0.67849,0.67856,159200004.0
2005-09-26 21:36:00,0.67852,0.67861,0.67851,0.67855,191500002.0
2005-09-26 21:37:00,0.67859,0.67863,0.67852,0.67863,317300004.0
2005-09-26 21:38:00,0.67863,0.67869,0.67863,0.67869,125900003.0
2005-09-26 21:39:00,0.67862,0.67869,0.67859,0.67859,112300005.0
2005-09-26 21:40:00,0.67854,0.67863,0.67852,0.67852,179900000.0
2005-09-26 21:41:00,0.67853,0.67858,0.67853,0.67858,138799999.0
2005-09-26 21:42:00,0.67855,0.67855,0.67849,0.6785,231300002.0
2005-09-26 21:43:00,0.67848,0.67855,0.67842,0.67848,409899997.0
2005-09-26 21:44:00,0.67848,0.67854,0.67848,0.67854,456699995.0
2005-09-26 21:45:00,0.67854,0.67854,0.6785,0.6785,185000004.0
2005-09-26 21:46:00,0.67851,0.67854,0.67851,0.67851,368300005.0
2005-09-26 21:47:00,0.67853,0.67857,0.67848,0.67848,251400001.0
2005-09-26 21:48:00,0.67851,0.67851,0.67844,0.67844,82800001.0
2005-09-26 21:49:00,0.67844,0.67858,0.67844,0.67858,119300000.0
2005-09-26 21:50:00,0.67852,0.67852,0.67839,0.67845,102800001.0
2005-09-26 21:51:00,0.67844,0.67844,0.67837,0.67842,334199999.0
2005-09-26 21:52:00,0.6784,0.67846,0.6784,0.6784,140399998.0
2005-09-26 21:53:00,0.67845,0.67852,0.67841,0.67852,108399997.0
2005-09-26 21:54:00,0.67855,0.67855,0.67841,0.67853,443599997.0
2005-09-26 21:55:00,0.67853,0.67854,0.6785,0.6785,142699997.0
2005-09-26 21:56:00,0.67854,0.67857,0.67854,0.67855,115000000.0
2005-09-26 21:57:00,0.67857,0.67859,0.67852,0.67857,388899999.0
2005-09-26 21:58:00,0.67852,0.67857,0.67851,0.67855,145600001.0
2005-09-26 21:59:00,0.67853,0.67853,0.67837,0.67846,337999997.0
2005-09-26 22:00:00,0.67845,0.67845,0.6784,0.67843,218799999.0
2005-09-26 22:01:00,0.67844,0.67844,0.67837,0.67843,256200002.0
2005-09-26 22:02:00,0.67845,0.67847,0.6784,0.6784,329599997.0
2005-09-26 22:03:00,0.67839,0.67843,0.67838,0.67843,359600001.0
2005-09-26 22:04:00,0.67842,0.67843,0.67834,0.67843,265000001.0
2005-09-26 22:05:00,0.67841,0.67846,0.67837,0.67837,249000002.0
2005-09-26 22:06:00,0.67841,0.67844,0.67838,0.67838,118000000.0
2005-09-26 22:07:00,0.67835,0.67847,0.67835,0.67847,107200000.0
2005-09-26 22:08:00,0.67847,0.67852,0.67844,0.67845,378900002.0
2005-09-26 22:09:00,0.67851,0.67858,0.67851,0.67858,179599996.0
2005-09-26 22:10:00,0.67859,0.6787,0.67858,0.67866,111699998.0
2005-09-26 22:11:00,0.67869,0.67869,0.67862,0.67862,86900000.0
2005-09-26 22:12:00,0.67863,0.6787,0.67863,0.67867,483300001.0
2005-09-26 22:13:00,0.67865,0.67865,0.67859,0.67863,113900001.0
2005-09-26 22:14:00,0.67855,0.67855,0.67852,0.67853,58400001.0
2005-09-26 22:15:00,0.67853,0.67866,0.67853,0.67857,497800001.0
2005-09-26 22:16:00,0.67859,0.67867,0.67859,0.67862,528900007.0
2005-09-26 22:17:00,0.67863,0.67868,0.67862,0.67868,130300001.0
2005-09-26 22:18:00,0.67867,0.67873,0.67863,0.6787,322100000.0
2005-09-26 22:19:00,0.6787,0.6787,0.67862,0.67866,215600003.0
2005-09-26 22:20:00,0.67868,0.67868,0.67862,0.67864,172999994.0
2005-09-26 22:21:00,0.67863,0.67865,0.6786,0.67863,443700001.0
2005-09-26 22:22:00,0.67862,0.67865,0.6786,0.6786,285400005.0
2005-09-26 22:23:00,0.67857,0.67871,0.67857,0.67857,515099998.0
2005-09-26 22:24:00,0.6786,0.67864,0.67856,0.6786,280999995.0
2005-09-26 22:25:00,0.67865,0.6787,0.67858,0.67868,200500002.0
2005-09-26 22:26:00,0.67867,0.6787,0.67865,0.67867,344000001.0
2005-09-26 22:27:00,0.67866,0.67866,0.67859,0.67859,129300004.0
2005-09-26 22:28:00,0.67856,0.67859,0.67852,0.67852,168299999.0
2005-09-26 22:29:00,0.67856,0.6786,0.67855,0.67855,276799997.0
2005-09-26 22:30:00,0.67857,0.67858,0.67855,0.67856,92300000.0
2005-09-26 22:31:00,0.67858,0.67858,0.67855,0.67855,135600002.0
2005-09-26 22:32:00,0.67856,0.67856,0.67849,0.67853,285299997.0
2005-09-26 22:33:00,0.67855,0.67858,0.67855,0.67858,108900000.0
2005-09-26 22:34:00,0.67857,0.67859,0.67851,0.67855,409199997.0
2005-09-26 22:35:00,0.67855,0.67858,0.6785,0.67858,228600002.0
2005-09-26 22:36:00,0.6786,0.67863,0.67858,0.6786,182800005.0
2005-09-26 22:37:00,0.67858,0.67858,0.67845,0.67846,328500004.0
2005-09-26 22:38:00,0.6785,0.67853,0.67844,0.67844,62100001.0
2005-09-26 22:39:00,0.67842,0.67849,0.6784,0.6784,314099995.0
2005-09-26 22:40:00,0.67837,0.67843,0.67835,0.67835,475600001.0
2005-09-26 22:41:00,0.67835,0.67842,0.67831,0.67842,175100001.0
2005-09-26 22:42:00,0.67836,0.6784,0.6783,0.67834,244800006.0
2005-09-26 22:43:00,0.67839,0.6784,0.67839,0.6784,30300000.0
2005-09-26 22:44:00,0.67844,0.67844,0.67839,0.6784,142200004.0
2005-09-26 22:45:00,0.67844,0.67846,0.67842,0.67842,202300002.0
2005-09-26 22:46:00,0.67844,0.67845,0.67839,0.67844,188400002.0
2005-09-26 22:47:00,0.67846,0.67846,0.67835,0.67835,139900003.0
2005-09-26 22:48:00,0.67837,0.67845,0.67837,0.67838,310800000.0
2005-09-26 22:49:00,0.67846,0.67846,0.67836,0.67839,171500000.0
2005-09-26 22:50:00,0.67844,0.67845,0.67837,0.67837,130900002.0
2005-09-26 22:51:00,0.67837,0.67843,0.67833,0.67843,313299996.0
2005-09-26 22:52:00,0.6784,0.6784,0.67827,0.67827,95599999.0
2005-09-26 22:53:00,0.67825,0.6784,0.67825,0.6784,43900000.0
2005-09-26 22:54:00,0.67841,0.67854,0.67841,0.67848,112799998.0
2005-09-26 22:55:00,0.67844,0.67851,0.67839,0.67851,123500002.0
2005-09-26 22:56:00,0.67852,0.67853,0.67843,0.67853,138099999.0
2005-09-26 22:57:00,0.67854,0.67856,0.67846,0.67849,181499998.0
2005-09-26 22:58:00,0.67846,0.67846,0.67837,0.6784,453799998.0
2005-09-26 22:59:00,0.67837,0.67843,0.67827,0.6784,264500000.0
2005-09-26 23:00:00,0.67768,0.67829,0.67768,0.67823,175600000.0
2005-09-26 23:01:00,0.6782,0.67833,0.67805,0.67828,185500001.0
2005-09-26 23:02:00,0.67802,0.67824,0.678,0.67824,118100001.0
2005-09-26 23:03:00,0.6783,0.67833,0.6782,0.67833,91500001.0
2005-09-26 23:04:00,0.67802,0.67812,0.67796,0.67812,168600000.0
2005-09-26 23:05:00,0.67828,0.67832,0.67813,0.67822,167700001.0
2005-09-26 23:06:00,0.67832,0.67837,0.67809,0.67821,168099997.0
2005-09-26 23:07:00,0.67816,0.67839,0.678,0.678,304799999.0
2005-09-26 23:08:00,0.67795,0.67831,0.67795,0.67831,203700000.0
2005-09-26 23:09:00,0.67843,0.67843,0.67796,0.67805,131400000.0
2005-09-26 23:10:00,0.67818,0.67822,0.6779,0.67795,206799999.0
2005-09-26 23:11:00,0.67795,0.67823,0.67786,0.67804,321300002.0
2005-09-26 23:12:00,0.67776,0.67821,0.67776,0.67821,228599996.0
2005-09-26 23:13:00,0.67813,0.67827,0.67801,0.67807,244400001.0
2005-09-26 23:14:00,0.67803,0.67815,0.67793,0.67809,278399999.0
2005-09-26 23:15:00,0.67829,0.67846,0.67825,0.67846,139699999.0
2005-09-26 23:16:00,0.67812,0.67842,0.67812,0.67833,38700000.0
2005-09-26 23:17:00,0.67868,0.67869,0.67817,0.67827,226000001.0
2005-09-26 23:18:00,0.67788,0.67842,0.67785,0.67835,232499995.0
2005-09-26 23:19:00,0.67788,0.67831,0.67788,0.67807,246699997.0
2005-09-26 23:20:00,0.67816,0.67827,0.6781,0.67813,109100003.0
2005-09-26 23:21:00,0.67812,0.67827,0.67804,0.67815,297500002.0
2005-09-26 23:22:00,0.67773,0.67807,0.67769,0.67778,98999999.0
2005-09-26 23:23:00,0.6779,0.67819,0.6779,0.67805,252599994.0
2005-09-26 23:24:00,0.67804,0.67822,0.67798,0.67822,192799998.0
2005-09-26 23:25:00,0.67827,0.67829,0.67784,0.67787,240100003.0
2005-09-26 23:26:00,0.67802,0.67819,0.67791,0.67791,174400001.0
2005-09-26 23:27:00,0.67801,0.67829,0.67799,0.67799,77999999.0
2005-09-26 23:28:00,0.67786,0.67823,0.67779,0.67821,209499999.0
2005-09-26 23:29:00,0.67828,0.67835,0.67801,0.67807,171699996.0
2005-09-26 23:30:00,0.67816,0.67823,0.67807,0.67816,199500001.0
2005-09-26 23:31:00,0.67818,0.67834,0.67811,0.67831,149500003.0
2005-09-26 23:32:00,0.67794,0.67824,0.67791,0.67817,174899997.0
2005-09-26 23:33:00,0.67823,0.67824,0.67795,0.6781,199900007.0
2005-09-26 23:34:00,0.67802,0.67827,0.67801,0.67827,174399999.0
2005-09-26 23:35:00,0.67837,0.67837,0.67793,0.67819,126900001.0
2005-09-26 23:36:00,0.67803,0.67815,0.67788,0.67788,128000000.0
2005-09-26 23:37:00,0.67825,0.67825,0.678,0.67804,119600000.0
2005-09-26 23:38:00,0.67778,0.67816,0.67778,0.67807,86400001.0
2005-09-26 23:39:00,0.67813,0.67819,0.67801,0.67817,125199997.0
2005-09-26 23:40:00,0.67794,0.67813,0.67788,0.67808,141700001.0
2005-09-26 23:41:00,0.67807,0.67807,0.67794,0.67797,141700000.0
2005-09-26 23:42:00,0.67833,0.67833,0.67812,0.67817,163500003.0
2005-09-26 23:43:00,0.67813,0.6782,0.67811,0.6782,127700000.0
2005-09-26 23:44:00,0.67824,0.67824,0.67817,0.67821,146999999.0
2005-09-26 23:45:00,0.67807,0.67812,0.6779,0.67796,161500004.0
2005-09-26 23:46:00,0.67825,0.67825,0.67825,0.67825,7900000.0
2005-09-26 23:47:00,0.67815,0.67819,0.67784,0.67799,100500002.0
2005-09-26 23:48:00,0.67768,0.67813,0.67768,0.67813,167699994.0
2005-09-26 23:49:00,0.67822,0.67826,0.67822,0.67826,16800000.0
2005-09-26 23:50:00,0.67827,0.67833,0.67827,0.67833,38299998.0
2005-09-26 23:51:00,0.67828,0.67828,0.67817,0.67817,1600000.0
2005-09-26 23:52:00,0.67812,0.67835,0.67812,0.67835,143800002.0
2005-09-26 23:53:00,0.67835,0.67842,0.67824,0.67842,133000000.0
2005-09-26 23:54:00,0.67849,0.67854,0.67838,0.67846,171799996.0
2005-09-26 23:55:00,0.67852,0.67858,0.6785,0.67855,103399998.0
2005-09-26 23:56:00,0.67851,0.67852,0.67845,0.67851,162900002.0
2005-09-26 23:57:00,0.67853,0.67853,0.67844,0.67847,124399999.0
2005-09-26 23:58:00,0.67847,0.67849,0.6781,0.6781,147100000.0
2005-09-26 23:59:00,0.67838,0.67848,0.67838,0.67848,130699998.0
2005-09-27 00:00:00,0.67847,0.67849,0.67839,0.6784,156800001.0
2005-09-27 00:01:00,0.6782,0.6783,0.67811,0.67816,194800005.0
2005-09-27 00:02:00,0.67845,0.67845,0.6784,0.6784,31900000.0
2005-09-27 00:03:00,0.67842,0.67847,0.67842,0.67846,103199998.0
2005-09-27 00:04:00,0.67843,0.67845,0.67837,0.67845,184000002.0
2005-09-27 00:05:00,0.67838,0.67848,0.67838,0.67848,146099998.0
2005-09-27 00:06:00,0.67848,0.67848,0.67843,0.67845,132099999.0
2005-09-27 00:07:00,0.67843,0.67849,0.67843,0.67845,189799997.0
2005-09-27 00:08:00,0.67848,0.67853,0.67844,0.67846,173900003.0
2005-09-27 00:09:00,0.67849,0.67849,0.67843,0.67843,112799997.0
2005-09-27 00:10:00,0.67847,0.67848,0.67842,0.67842,109300000.0
2005-09-27 00:11:00,0.67847,0.67847,0.67842,0.67842,39900000.0
2005-09-27 00:12:00,0.67845,0.67853,0.67845,0.67853,75499998.0
2005-09-27 00:13:00,0.67852,0.67852,0.67845,0.67845,75400001.0
2005-09-27 00:14:00,0.6784,0.67845,0.6784,0.67845,79699999.0
2005-09-27 00:15:00,0.67855,0.67859,0.67853,0.67853,125200002.0
2005-09-27 00:16:00,0.67801,0.67837,0.67799,0.67836,117199998.0
2005-09-27 00:17:00,0.67845,0.67848,0.6784,0.67843,169300003.0
2005-09-27 00:18:00,0.67842,0.67845,0.67842,0.67845,109300001.0
2005-09-27 00:19:00,0.67847,0.67847,0.67843,0.67843,78399998.0
2005-09-27 00:20:00,0.67847,0.67854,0.67847,0.67854,121200002.0
2005-09-27 00:21:00,0.67853,0.67853,0.67848,0.67852,96400003.0
2005-09-27 00:22:00,0.67854,0.67856,0.67852,0.67856,114399997.0
2005-09-27 00:23:00,0.6786,0.6786,0.67858,0.67858,42200002.0
2005-09-27 00:24:00,0.67861,0.67866,0.67854,0.67854,111000000.0
2005-09-27 00:25:00,0.67857,0.67866,0.67857,0.6786,159800000.0
2005-09-27 00:26:00,0.67866,0.67866,0.67859,0.67859,75800001.0
2005-09-27 00:27:00,0.67855,0.67865,0.6785,0.67865,113899998.0
2005-09-27 00:28:00,0.67866,0.67866,0.67847,0.6785,156300001.0
2005-09-27 00:29:00,0.67854,0.67859,0.67849,0.67849,149200001.0
2005-09-27 00:30:00,0.67856,0.67858,0.6785,0.6785,96500000.0
2005-09-27 00:31:00,0.6785,0.67853,0.6785,0.67853,52000000.0
2005-09-27 00:32:00,0.67856,0.67865,0.67855,0.67865,50399999.0
2005-09-27 00:33:00,0.67858,0.67865,0.67858,0.67865,142200001.0
2005-09-27 00:34:00,0.6786,0.67866,0.6786,0.67862,130800002.0
2005-09-27 00:35:00,0.67855,0.67862,0.67855,0.67857,190200003.0
2005-09-27 00:36:00,0.67854,0.67854,0.67851,0.67851,67900002.0
2005-09-27 00:37:00,0.67853,0.67856,0.67846,0.67848,125600000.0
2005-09-27 00:38:00,0.67845,0.67855,0.67845,0.67848,178599999.0
2005-09-27 00:39:00,0.67823,0.6785,0.67823,0.67831,174999997.0
2005-09-27 00:40:00,0.67849,0.67849,0.67841,0.67841,120200000.0
2005-09-27 00:41:00,0.6784,0.67847,0.6784,0.67845,139500000.0
2005-09-27 00:42:00,0.67791,0.67844,0.67788,0.67844,205900003.0
2005-09-27 00:43:00,0.67817,0.67832,0.6781,0.67814,63100000.0
2005-09-27 00:44:00,0.67847,0.67847,0.67836,0.67838,90100000.0
2005-09-27 00:45:00,0.67836,0.67836,0.67834,0.67834,48600001.0
2005-09-27 00:46:00,0.67836,0.6784,0.67833,0.6784,124300003.0
2005-09-27 00:47:00,0.67837,0.67839,0.67835,0.67837,109000000.0
2005-09-27 00:48:00,0.67838,0.6784,0.67837,0.67838,146099999.0
2005-09-27 00:49:00,0.67815,0.67832,0.67811,0.67824,127599997.0
2005-09-27 00:50:00,0.67838,0.67838,0.67832,0.67832,51900001.0
2005-09-27 00:51:00,0.67837,0.67842,0.67829,0.67842,94300001.0
2005-09-27 00:52:00,0.67838,0.67843,0.67838,0.67838,57499999.0
2005-09-27 00:53:00,0.67833,0.67841,0.67832,0.67838,150900000.0
2005-09-27 00:54:00,0.6784,0.6784,0.67837,0.67837,59800002.0
2005-09-27 00:55:00,0.67837,0.6784,0.67817,0.67817,209499998.0
2005-09-27 00:56:00,0.6784,0.67842,0.67833,0.67837,294200000.0
2005-09-27 00:57:00,0.6784,0.67848,0.6784,0.67843,190799999.0
2005-09-27 00:58:00,0.67842,0.67845,0.67842,0.67845,73399997.0
2005-09-27 00:59:00,0.67841,0.67851,0.67841,0.67851,99599999.0
2005-09-27 01:00:00,0.6785,0.6785,0.67844,0.67846,208699996.0
2005-09-27 01:01:00,0.6785,0.67851,0.67843,0.67851,129799997.0
2005-09-27 01:02:00,0.6785,0.6785,0.6785,0.6785,42899999.0
2005-09-27 01:03:00,0.67852,0.67855,0.6785,0.6785,160000000.0
2005-09-27 01:04:00,0.67847,0.67854,0.67847,0.67854,193300001.0
2005-09-27 01:05:00,0.67821,0.67842,0.67819,0.6783,168000002.0
2005-09-27 01:06:00,0.67853,0.67855,0.67849,0.67855,68600000.0
2005-09-27 01:07:00,0.67849,0.67853,0.67842,0.67842,140699998.0
2005-09-27 01:08:00,0.67845,0.67852,0.67845,0.67851,130500002.0
2005-09-27 01:09:00,0.67855,0.67855,0.6785,0.67853,161299997.0
2005-09-27 01:10:00,0.67855,0.67855,0.67846,0.67848,228599998.0
2005-09-27 01:11:00,0.67848,0.67853,0.67847,0.6785,129899996.0
2005-09-27 01:12:00,0.67848,0.67853,0.67846,0.67847,42300001.0
2005-09-27 01:13:00,0.67848,0.67851,0.67848,0.6785,103699999.0
2005-09-27 01:14:00,0.67845,0.67848,0.67844,0.67848,150100002.0
2005-09-27 01:15:00,0.6784,0.67846,0.6784,0.67846,133299999.0
2005-09-27 01:16:00,0.67846,0.6785,0.67843,0.6785,119799999.0
2005-09-27 01:17:00,0.67848,0.67848,0.67843,0.67847,99800001.0
2005-09-27 01:18:00,0.67848,0.67852,0.67848,0.67852,46500000.0
2005-09-27 01:19:00,0.67851,0.67856,0.6785,0.67854,203800001.0
2005-09-27 01:20:00,0.67856,0.67859,0.67852,0.67856,143999999.0
2005-09-27 01:21:00,0.6785,0.67855,0.67848,0.67855,115500001.0
2005-09-27 01:22:00,0.67856,0.67856,0.67849,0.67851,38800000.0
2005-09-27 01:23:00,0.6785,0.6785,0.67847,0.67847,58200002.0
2005-09-27 01:24:00,0.67846,0.67847,0.67846,0.67847,27100000.0
2005-09-27 01:25:00,0.67845,0.67848,0.67845,0.67848,31299999.0
2005-09-27 01:26:00,0.6785,0.6785,0.67845,0.67845,93300000.0
2005-09-27 01:27:00,0.67851,0.67854,0.67847,0.67847,133700003.0
2005-09-27 01:28:00,0.67851,0.67851,0.67846,0.67847,69699999.0
2005-09-27 01:29:00,0.67849,0.67855,0.67846,0.67855,48600000.0
2005-09-27 01:30:00,0.67851,0.67851,0.67839,0.67844,131599997.0
2005-09-27 01:31:00,0.67847,0.6785,0.67838,0.6785,116399999.0
2005-09-27 01:32:00,0.67848,0.67861,0.67848,0.67855,99699999.0
2005-09-27 01:33:00,0.67853,0.67858,0.67853,0.67855,12200000.0
2005-09-27 01:34:00,0.67858,0.67858,0.67855,0.67856,98000001.0
2005-09-27 01:35:00,0.67859,0.67866,0.67859,0.67863,91200002.0
2005-09-27 01:36:00,0.67865,0.67865,0.6786,0.6786,50199999.0
2005-09-27 01:37:00,0.6786,0.6786,0.67853,0.67855,151000001.0
2005-09-27 01:38:00,0.67852,0.67857,0.67847,0.67852,154899999.0
2005-09-27 01:39:00,0.67854,0.67859,0.67848,0.67859,175500001.0
2005-09-27 01:40:00,0.67858,0.67862,0.67857,0.67858,200500002.0
2005-09-27 01:41:00,0.67858,0.67861,0.67854,0.67854,200499999.0
2005-09-27 01:42:00,0.67826,0.67841,0.67816,0.67839,239399999.0
2005-09-27 01:43:00,0.67853,0.67853,0.6785,0.6785,11100000.0
2005-09-27 01:44:00,0.6785,0.6785,0.67845,0.67847,156999999.0
2005-09-27 01:45:00,0.67848,0.67852,0.67841,0.67852,113100000.0
2005-09-27 01:46:00,0.67861,0.67872,0.67861,0.67862,122299998.0
2005-09-27 01:47:00,0.67866,0.6787,0.67866,0.6787,105599997.0
2005-09-27 01:48:00,0.67868,0.67869,0.67861,0.67868,159099998.0
2005-09-27 01:49:00,0.67865,0.67866,0.67858,0.67863,40700000.0
2005-09-27 01:50:00,0.67864,0.67868,0.67863,0.67868,124699998.0
2005-09-27 01:51:00,0.67868,0.6787,0.67861,0.67869,153800002.0
2005-09-27 01:52:00,0.6787,0.6787,0.67867,0.6787,168599998.0
2005-09-27 01:53:00,0.67867,0.67873,0.67865,0.6787,145800006.0
2005-09-27 01:54:00,0.67867,0.67869,0.67856,0.67863,158999999.0
2005-09-27 01:55:00,0.67863,0.67868,0.67863,0.67868,100400000.0
2005-09-27 01:56:00,0.67867,0.6787,0.67865,0.67868,159200003.0
2005-09-27 01:57:00,0.67867,0.6787,0.67867,0.6787,95099999.0
2005-09-27 01:58:00,0.67867,0.67873,0.67867,0.67871,98800003.0
2005-09-27 01:59:00,0.67871,0.67873,0.67869,0.67872,76099999.0
2005-09-27 02:00:00,0.67872,0.67879,0.6787,0.6787,200099998.0
2005-09-27 02:01:00,0.67875,0.6788,0.67871,0.6788,272299995.0
2005-09-27 02:02:00,0.67877,0.67882,0.67876,0.67877,156099999.0
2005-09-27 02:03:00,0.67868,0.67868,0.67864,0.67864,21400000.0
2005-09-27 02:04:00,0.67861,0.67863,0.67855,0.67863,78999999.0
2005-09-27 02:05:00,0.67863,0.67863,0.67853,0.6786,175500000.0
2005-09-27 02:06:00,0.67857,0.6786,0.6785,0.67858,91500001.0
2005-09-27 02:07:00,0.67867,0.67879,0.67867,0.67875,191600001.0
2005-09-27 02:08:00,0.67878,0.67879,0.67871,0.67871,151399999.0
2005-09-27 02:09:00,0.67879,0.67883,0.67878,0.67881,136499997.0
2005-09-27 02:10:00,0.67888,0.6789,0.67887,0.67887,44100000.0
2005-09-27 02:11:00,0.67898,0.67898,0.67861,0.67864,148400001.0
2005-09-27 02:12:00,0.67888,0.67895,0.67888,0.67895,194799999.0
2005-09-27 02:13:00,0.67894,0.67904,0.67888,0.679,76300000.0
2005-09-27 02:14:00,0.67904,0.67904,0.67899,0.67902,194599997.0
2005-09-27 02:15:00,0.67898,0.67901,0.67897,0.679,134200003.0
2005-09-27 02:16:00,0.67901,0.67904,0.67895,0.67898,153000001.0
2005-09-27 02:17:00,0.67901,0.67909,0.67901,0.67907,128499998.0
2005-09-27 02:18:00,0.67912,0.67913,0.67903,0.67903,141200004.0
2005-09-27 02:19:00,0.67907,0.67918,0.67907,0.67918,114100000.0
2005-09-27 02:20:00,0.67916,0.6792,0.67915,0.67919,116999998.0
2005-09-27 02:21:00,0.67909,0.67909,0.67908,0.67908,40600001.0
2005-09-27 02:22:00,0.67902,0.6791,0.67902,0.6791,209999995.0
2005-09-27 02:23:00,0.6791,0.6791,0.67905,0.67908,118099999.0
2005-09-27 02:24:00,0.67908,0.67913,0.67904,0.67912,52399998.0
2005-09-27 02:25:00,0.67916,0.67921,0.67913,0.67915,130300000.0
2005-09-27 02:26:00,0.67916,0.67917,0.67915,0.67917,99000001.0
2005-09-27 02:27:00,0.67918,0.67931,0.67912,0.67912,155199997.0
2005-09-27 02:28:00,0.67915,0.67924,0.67915,0.6792,180800001.0
2005-09-27 02:29:00,0.67918,0.67924,0.67917,0.67924,99500001.0
2005-09-27 02:30:00,0.67926,0.67935,0.67926,0.67929,192399999.0
2005-09-27 02:31:00,0.67926,0.67934,0.67925,0.67927,131200001.0
2005-09-27 02:32:00,0.67923,0.67924,0.67916,0.67919,226000002.0
2005-09-27 02:33:00,0.6792,0.6792,0.67917,0.6792,96900000.0
2005-09-27 02:34:00,0.67918,0.67928,0.67918,0.67928,116599997.0
2005-09-27 02:35:00,0.67925,0.67925,0.67922,0.67922,31100000.0
2005-09-27 02:36:00,0.67918,0.67924,0.67916,0.67918,189399997.0
2005-09-27 02:37:00,0.6792,0.67926,0.6792,0.67921,129399997.0
2005-09-27 02:38:00,0.67921,0.67923,0.67918,0.67923,111900000.0
2005-09-27 02:39:00,0.67922,0.67922,0.67915,0.67915,65600001.0
2005-09-27 02:40:00,0.67921,0.67924,0.67916,0.67924,72099998.0
2005-09-27 02:41:00,0.67919,0.67925,0.67917,0.67925,164700001.0
2005-09-27 02:42:00,0.6792,0.67925,0.6792,0.67925,27900000.0
2005-09-27 02:43:00,0.67926,0.67926,0.67917,0.67917,13000000.0
2005-09-27 02:44:00,0.67916,0.6792,0.67914,0.6792,106500002.0
2005-09-27 02:45:00,0.67914,0.67919,0.67914,0.67918,87399997.0
2005-09-27 02:46:00,0.67921,0.67922,0.67914,0.67914,108899999.0
2005-09-27 02:47:00,0.67912,0.67912,0.67912,0.67912,42199999.0
2005-09-27 02:48:00,0.67913,0.67915,0.67913,0.67913,63699998.0
2005-09-27 02:49:00,0.67918,0.67918,0.6791,0.6791,27900000.0
2005-09-27 02:50:00,0.67908,0.6791,0.67908,0.6791,298799995.0
2005-09-27 02:51:00,0.67909,0.67909,0.67905,0.67905,90500000.0
2005-09-27 02:52:00,0.67904,0.6791,0.67902,0.6791,169199996.0
2005-09-27 02:53:00,0.67912,0.67912,0.67903,0.67908,108000001.0
2005-09-27 02:54:00,0.67912,0.67918,0.6791,0.6791,187099999.0
2005-09-27 02:55:00,0.67905,0.67913,0.67903,0.67913,91800001.0
2005-09-27 02:56:00,0.67915,0.67919,0.67914,0.67917,133400000.0
2005-09-27 02:57:00,0.67913,0.67917,0.67913,0.67917,37400000.0
2005-09-27 02:58:00,0.67919,0.6792,0.6791,0.6792,170199998.0
2005-09-27 02:59:00,0.6792,0.67926,0.6792,0.67923,108600002.0
2005-09-27 03:00:00,0.67927,0.67927,0.67926,0.67926,39100000.0
2005-09-27 03:01:00,0.67925,0.67929,0.67924,0.67927,99899996.0
2005-09-27 03:02:00,0.67928,0.67928,0.67927,0.67927,70300001.0
2005-09-27 03:03:00,0.6792,0.6792,0.67916,0.67917,55100001.0
2005-09-27 03:04:00,0.67918,0.6792,0.67915,0.67915,162699998.0
2005-09-27 03:05:00,0.67917,0.6792,0.67912,0.67913,151999997.0
2005-09-27 03:06:00,0.67915,0.67915,0.67904,0.6791,306399998.0
2005-09-27 03:07:00,0.67908,0.67917,0.67908,0.67915,223600002.0
2005-09-27 03:08:00,0.67915,0.67921,0.67915,0.67921,49400000.0
2005-09-27 03:09:00,0.67932,0.67938,0.67917,0.67932,169800001.0
2005-09-27 03:10:00,0.6795,0.67966,0.6795,0.67956,130699999.0
2005-09-27 03:11:00,0.67947,0.67948,0.67941,0.67941,134699999.0
2005-09-27 03:12:00,0.67943,0.67943,0.67934,0.67934,130199998.0
2005-09-27 03:13:00,0.67931,0.67938,0.67931,0.67931,87699999.0
2005-09-27 03:14:00,0.67927,0.67927,0.67925,0.67925,38200001.0
2005-09-27 03:15:00,0.6793,0.6793,0.67925,0.67925,40700002.0
2005-09-27 03:16:00,0.67932,0.67933,0.67921,0.67925,168300002.0
2005-09-27 03:17:00,0.67932,0.67935,0.67924,0.67925,250099996.0
2005-09-27 03:18:00,0.67923,0.67927,0.67921,0.67927,128699998.0
2005-09-27 03:19:00,0.67931,0.67934,0.67931,0.67934,27500000.0
2005-09-27 03:20:00,0.67937,0.67937,0.67928,0.67928,43899998.0
2005-09-27 03:21:00,0.67928,0.67939,0.67928,0.67939,43099998.0
2005-09-27 03:22:00,0.67938,0.67938,0.67933,0.67933,139800004.0
2005-09-27 03:23:00,0.67931,0.67936,0.67931,0.67932,88800002.0
2005-09-27 03:24:00,0.67932,0.67943,0.67932,0.67943,107799997.0
2005-09-27 03:25:00,0.67942,0.67942,0.67931,0.67938,93700001.0
2005-09-27 03:26:00,0.67942,0.67947,0.67933,0.67947,145499999.0
2005-09-27 03:27:00,0.67953,0.67961,0.67953,0.67961,171099999.0
2005-09-27 03:28:00,0.67956,0.67956,0.67929,0.67934,190899996.0
2005-09-27 03:29:00,0.6793,0.67943,0.6793,0.6794,112200002.0
2005-09-27 03:30:00,0.67937,0.67939,0.6793,0.6793,106199999.0
2005-09-27 03:31:00,0.67923,0.67929,0.67915,0.67918,156299999.0
2005-09-27 03:32:00,0.67916,0.67916,0.67901,0.67905,141699995.0
2005-09-27 03:33:00,0.67904,0.67904,0.67895,0.67895,59000001.0
2005-09-27 03:34:00,0.67896,0.67896,0.67876,0.67883,146099998.0
2005-09-27 03:35:00,0.67888,0.67897,0.67888,0.67895,86400001.0
2005-09-27 03:36:00,0.67897,0.67904,0.67894,0.67897,212400002.0
2005-09-27 03:37:00,0.67899,0.67899,0.67884,0.67886,67600001.0
2005-09-27 03:38:00,0.67886,0.67887,0.67882,0.67882,117699998.0
2005-09-27 03:39:00,0.67871,0.67871,0.67859,0.67863,64600000.0
2005-09-27 03:40:00,0.67861,0.67866,0.67852,0.67852,145200000.0
2005-09-27 03:41:00,0.67847,0.67863,0.67847,0.67863,103499999.0
2005-09-27 03:42:00,0.67861,0.67861,0.67853,0.67854,141199997.0
2005-09-27 03:43:00,0.67851,0.67861,0.67851,0.6786,100200000.0
2005-09-27 03:44:00,0.6786,0.67868,0.6786,0.67867,77999998.0
2005-09-27 03:45:00,0.67864,0.67872,0.67864,0.67869,110400001.0
2005-09-27 03:46:00,0.6786,0.6786,0.67859,0.67859,6400000.0
2005-09-27 03:47:00,0.67858,0.67858,0.67847,0.67857,71199999.0
2005-09-27 03:48:00,0.67854,0.67858,0.67843,0.67852,186000001.0
2005-09-27 03:49:00,0.67857,0.67857,0.67832,0.6784,236700001.0
2005-09-27 03:50:00,0.67843,0.67865,0.67843,0.67863,252700002.0
2005-09-27 03:51:00,0.67866,0.67866,0.67853,0.67862,182100001.0
2005-09-27 03:52:00,0.67865,0.67865,0.67863,0.67863,20000000.0
2005-09-27 03:53:00,0.67865,0.67865,0.67851,0.67853,131599998.0
2005-09-27 03:54:00,0.6786,0.6786,0.67852,0.67855,108399998.0
2005-09-27 03:55:00,0.67852,0.67852,0.67849,0.67849,38900000.0
2005-09-27 03:56:00,0.67846,0.67851,0.67843,0.67843,240099998.0
2005-09-27 03:57:00,0.67846,0.67852,0.67845,0.67847,166399998.0
2005-09-27 03:58:00,0.67842,0.67851,0.67842,0.6785,170200004.0
2005-09-27 03:59:00,0.67848,0.67848,0.67833,0.67848,111699998.0
2005-09-27 04:00:00,0.67849,0.67853,0.67845,0.67853,45400000.0
2005-09-27 04:01:00,0.6785,0.67856,0.6785,0.67856,140299999.0
2005-09-27 04:02:00,0.67851,0.67851,0.67843,0.67845,195700002.0
2005-09-27 04:03:00,0.67854,0.67854,0.67851,0.67853,87100002.0
2005-09-27 04:04:00,0.67853,0.67853,0.6785,0.67853,203500005.0
2005-09-27 04:05:00,0.67855,0.67855,0.67853,0.67853,55200001.0
2005-09-27 04:06:00,0.6784,0.6786,0.67831,0.67848,190399997.0
2005-09-27 04:07:00,0.67855,0.67855,0.67855,0.67855,23500000.0
2005-09-27 04:08:00,0.67859,0.67862,0.67856,0.67861,99400001.0
2005-09-27 04:09:00,0.67859,0.67859,0.67849,0.67854,122500000.0
2005-09-27 04:10:00,0.67862,0.67862,0.67844,0.67847,138500003.0
2005-09-27 04:11:00,0.67848,0.67849,0.67843,0.67844,223300002.0
2005-09-27 04:12:00,0.67846,0.67846,0.67845,0.67845,58199998.0
2005-09-27 04:13:00,0.67848,0.67849,0.67846,0.67849,91100003.0
2005-09-27 04:14:00,0.67847,0.67854,0.67845,0.67849,146099999.0
2005-09-27 04:15:00,0.67849,0.67855,0.67849,0.67851,91800000.0
2005-09-27 04:16:00,0.67846,0.67847,0.67846,0.67847,63400002.0
2005-09-27 04:17:00,0.67845,0.67845,0.67845,0.67845,29500001.0
2005-09-27 04:18:00,0.6785,0.6785,0.6785,0.6785,28700001.0
2005-09-27 04:19:00,0.67848,0.67851,0.67846,0.67847,197700003.0
2005-09-27 04:20:00,0.67844,0.67844,0.67842,0.67842,85499998.0
2005-09-27 04:21:00,0.67841,0.67842,0.67841,0.67842,33600000.0
2005-09-27 04:22:00,0.67839,0.67849,0.67839,0.6784,140699999.0
2005-09-27 04:23:00,0.67847,0.67847,0.67847,0.67847,1900000.0
2005-09-27 04:24:00,0.67839,0.67845,0.67839,0.67845,133200000.0
2005-09-27 04:25:00,0.67846,0.67849,0.67846,0.67849,138999998.0
2005-09-27 04:26:00,0.67833,0.67843,0.67833,0.67838,180399998.0
2005-09-27 04:27:00,0.67834,0.67843,0.67834,0.67843,120400000.0
2005-09-27 04:28:00,0.67839,0.67842,0.67834,0.67842,149399998.0
2005-09-27 04:29:00,0.67836,0.6784,0.67835,0.6784,67000002.0
2005-09-27 04:30:00,0.67836,0.67838,0.67829,0.67835,95200002.0
2005-09-27 04:31:00,0.67836,0.67837,0.67826,0.67826,142500001.0
2005-09-27 04:32:00,0.67823,0.67831,0.67823,0.67826,136400002.0
2005-09-27 04:33:00,0.67825,0.67833,0.67822,0.67833,94900002.0
2005-09-27 04:34:00,0.67833,0.67833,0.67828,0.67828,117499998.0
2005-09-27 04:35:00,0.67828,0.67834,0.67824,0.67824,89999999.0
2005-09-27 04:36:00,0.67826,0.67827,0.6782,0.67824,113700004.0
2005-09-27 04:37:00,0.67814,0.6783,0.67814,0.67825,141500000.0
2005-09-27 04:38:00,0.6782,0.67824,0.67816,0.67824,194700001.0
2005-09-27 04:39:00,0.67817,0.67826,0.67813,0.67817,281000001.0
2005-09-27 04:40:00,0.67814,0.67828,0.6781,0.67824,59800000.0
2005-09-27 04:41:00,0.67827,0.67831,0.67827,0.67831,66900001.0
2005-09-27 04:42:00,0.6784,0.67842,0.67823,0.67838,184900006.0
2005-09-27 04:43:00,0.67842,0.67854,0.67842,0.67853,152999999.0
2005-09-27 04:44:00,0.6785,0.67859,0.6785,0.67854,202100001.0
2005-09-27 04:45:00,0.67845,0.67853,0.67844,0.67853,213200006.0
2005-09-27 04:46:00,0.67853,0.67855,0.67853,0.67855,62200002.0
2005-09-27 04:47:00,0.67852,0.67858,0.6785,0.67858,142599998.0
2005-09-27 04:48:00,0.67832,0.67841,0.67816,0.67826,169299999.0
2005-09-27 04:49:00,0.67856,0.6786,0.67853,0.6786,161300001.0
2005-09-27 04:50:00,0.67859,0.67863,0.67854,0.67862,148700001.0
2005-09-27 04:51:00,0.67858,0.67858,0.67856,0.67856,45600000.0
2005-09-27 04:52:00,0.67856,0.67861,0.67856,0.67861,62200002.0
2005-09-27 04:53:00,0.67863,0.6787,0.67859,0.67868,154100000.0
2005-09-27 04:54:00,0.67874,0.67881,0.67874,0.67877,80100000.0
2005-09-27 04:55:00,0.6788,0.67892,0.6788,0.67887,123799998.0
2005-09-27 04:56:00,0.67882,0.6789,0.67882,0.67889,109300001.0
2005-09-27 04:57:00,0.67881,0.67886,0.67877,0.67886,211699994.0
2005-09-27 04:58:00,0.67887,0.67894,0.67887,0.67894,149799998.0
2005-09-27 04:59:00,0.67915,0.67942,0.67915,0.67942,36800000.0
2005-09-27 05:00:00,0.67947,0.67947,0.67935,0.67935,80700003.0
2005-09-27 05:01:00,0.6793,0.67936,0.67929,0.67929,163000000.0
2005-09-27 05:02:00,0.67928,0.67928,0.67928,0.67928,22200001.0
2005-09-27 05:03:00,0.67935,0.67939,0.67933,0.67933,127800003.0
2005-09-27 05:04:00,0.67931,0.67936,0.67931,0.67936,27100000.0
2005-09-27 05:05:00,0.67942,0.67942,0.67942,0.67942,27100000.0
2005-09-27 05:06:00,0.6794,0.67944,0.67931,0.67931,167400003.0
2005-09-27 05:07:00,0.6793,0.67937,0.6793,0.6793,180499999.0
2005-09-27 05:08:00,0.67933,0.67935,0.6793,0.6793,143500000.0
2005-09-27 05:09:00,0.67932,0.67941,0.67932,0.67939,123100002.0
2005-09-27 05:10:00,0.67937,0.67938,0.67927,0.67931,297799999.0
2005-09-27 05:11:00,0.67931,0.67933,0.67927,0.67927,142100000.0
2005-09-27 05:12:00,0.67933,0.67933,0.67922,0.67922,202900000.0
2005-09-27 05:13:00,0.67925,0.67927,0.67919,0.67924,232599998.0
2005-09-27 05:14:00,0.67928,0.67933,0.67926,0.67927,82700000.0
2005-09-27 05:15:00,0.67927,0.67927,0.67922,0.67922,122900002.0
2005-09-27 05:16:00,0.67925,0.67932,0.67921,0.67932,161300000.0
2005-09-27 05:17:00,0.67931,0.67934,0.6793,0.67934,147000001.0
2005-09-27 05:18:00,0.67931,0.67934,0.6793,0.6793,106400000.0
2005-09-27 05:19:00,0.67932,0.67932,0.67928,0.67928,46400000.0
2005-09-27 05:20:00,0.6792,0.6792,0.6791,0.67918,87400002.0
2005-09-27 05:21:00,0.67917,0.67923,0.67917,0.67918,110000004.0
2005-09-27 05:22:00,0.67918,0.67918,0.67911,0.67916,78000001.0
2005-09-27 05:23:00,0.6792,0.6792,0.6792,0.6792,23900000.0
2005-09-27 05:24:00,0.67922,0.67926,0.67916,0.67916,108000000.0
2005-09-27 05:25:00,0.679,0.67915,0.67895,0.67915,164600004.0
2005-09-27 05:26:00,0.6792,0.67927,0.6792,0.67923,113899999.0
2005-09-27 05:27:00,0.67934,0.67935,0.6792,0.6792,240400001.0
2005-09-27 05:28:00,0.67919,0.67928,0.67919,0.67922,80399998.0
2005-09-27 05:29:00,0.67925,0.67925,0.67922,0.67923,126099998.0
2005-09-27 05:30:00,0.67922,0.67922,0.67916,0.67916,90500003.0
2005-09-27 05:31:00,0.67911,0.67912,0.67911,0.67912,44799998.0
2005-09-27 05:32:00,0.67905,0.67909,0.679,0.67906,172799999.0
2005-09-27 05:33:00,0.67906,0.67914,0.67906,0.67908,121600002.0
2005-09-27 05:34:00,0.67908,0.6791,0.67905,0.67907,146100001.0
2005-09-27 05:35:00,0.67904,0.67915,0.67904,0.67911,298199999.0
2005-09-27 05:36:00,0.67909,0.67909,0.67904,0.67907,46200000.0
2005-09-27 05:37:00,0.67903,0.67907,0.67902,0.67907,20800000.0
2005-09-27 05:38:00,0.6791,0.67913,0.67903,0.6791,165100000.0
2005-09-27 05:39:00,0.67912,0.67913,0.67908,0.67908,65500001.0
2005-09-27 05:40:00,0.67912,0.67912,0.67907,0.67907,55899998.0
2005-09-27 05:41:00,0.67912,0.67916,0.67912,0.67916,45500000.0
2005-09-27 05:42:00,0.67918,0.67928,0.67918,0.67927,147400002.0
2005-09-27 05:43:00,0.67927,0.67933,0.67927,0.67932,159299999.0
2005-09-27 05:44:00,0.67936,0.67936,0.67929,0.67929,138400001.0
2005-09-27 05:45:00,0.67932,0.67935,0.67928,0.67928,109200003.0
2005-09-27 05:46:00,0.67935,0.67935,0.67935,0.67935,16700001.0
2005-09-27 05:47:00,0.6793,0.67935,0.67929,0.67932,271599993.0
2005-09-27 05:48:00,0.67926,0.67926,0.67914,0.67921,176600003.0
2005-09-27 05:49:00,0.67927,0.67937,0.67927,0.6793,96300000.0
2005-09-27 05:50:00,0.67934,0.67935,0.6793,0.67934,111099997.0
2005-09-27 05:51:00,0.67932,0.6794,0.67924,0.6794,76599999.0
2005-09-27 05:52:00,0.67939,0.67946,0.67938,0.67941,281099998.0
2005-09-27 05:53:00,0.67939,0.67941,0.67936,0.67937,163899999.0
2005-09-27 05:54:00,0.67934,0.6794,0.67934,0.67939,91600000.0
2005-09-27 05:55:00,0.6794,0.67944,0.67937,0.67937,127500001.0
2005-09-27 05:56:00,0.67938,0.67942,0.67937,0.67939,132999999.0
2005-09-27 05:57:00,0.67931,0.67941,0.67931,0.67941,63399999.0
2005-09-27 05:58:00,0.67947,0.6795,0.67938,0.6795,162099998.0
2005-09-27 05:59:00,0.67941,0.67947,0.67937,0.67943,193899995.0
2005-09-27 06:00:00,0.67944,0.67944,0.67938,0.6794,154800002.0
2005-09-27 06:01:00,0.67934,0.67934,0.67925,0.67927,165200003.0
2005-09-27 06:02:00,0.67888,0.67926,0.67888,0.67907,209900000.0
2005-09-27 06:03:00,0.6793,0.67932,0.67927,0.67927,139499997.0
2005-09-27 06:04:00,0.67923,0.67924,0.67923,0.67924,15200000.0
2005-09-27 06:05:00,0.67923,0.67925,0.67923,0.67925,11200000.0
2005-09-27 06:06:00,0.6792,0.67928,0.6792,0.67927,114000000.0
2005-09-27 06:07:00,0.6793,0.6793,0.67922,0.67925,211499997.0
2005-09-27 06:08:00,0.679,0.67923,0.67895,0.67923,97700000.0
2005-09-27 06:09:00,0.6792,0.67922,0.6792,0.67922,25500001.0
2005-09-27 06:10:00,0.67927,0.67933,0.67927,0.67933,41500001.0
2005-09-27 06:11:00,0.67932,0.67937,0.6793,0.67933,68000001.0
2005-09-27 06:12:00,0.67939,0.6794,0.67933,0.67933,54200001.0
2005-09-27 06:13:00,0.6794,0.6794,0.67933,0.67933,189400002.0
2005-09-27 06:14:00,0.6793,0.6794,0.67929,0.67935,80400001.0
2005-09-27 06:15:00,0.67932,0.67935,0.6793,0.6793,129699998.0
2005-09-27 06:16:00,0.67937,0.6794,0.67933,0.6794,255300002.0
2005-09-27 06:17:00,0.67937,0.67937,0.6793,0.6793,176600003.0
2005-09-27 06:18:00,0.67928,0.67928,0.67927,0.67927,54999999.0
2005-09-27 06:19:00,0.67932,0.67932,0.67927,0.67928,60000002.0
2005-09-27 06:20:00,0.67922,0.67926,0.6792,0.67926,139799997.0
2005-09-27 06:21:00,0.67925,0.67925,0.67925,0.67925,31099999.0
2005-09-27 06:22:00,0.67921,0.67922,0.67916,0.67922,155899998.0
2005-09-27 06:23:00,0.67927,0.67931,0.6791,0.67912,106099998.0
2005-09-27 06:24:00,0.67916,0.67916,0.67906,0.67907,158000002.0
2005-09-27 06:25:00,0.6791,0.67917,0.67906,0.6791,101899999.0
2005-09-27 06:26:00,0.67909,0.67912,0.67909,0.67909,101400002.0
2005-09-27 06:27:00,0.67909,0.67918,0.67909,0.6791,135800003.0
2005-09-27 06:28:00,0.67873,0.67891,0.67873,0.67888,54600000.0
2005-09-27 06:29:00,0.67915,0.67915,0.67913,0.67915,174800003.0
2005-09-27 06:30:00,0.67915,0.67915,0.67909,0.67913,115900001.0
2005-09-27 06:31:00,0.67906,0.67913,0.67902,0.67913,233199998.0
2005-09-27 06:32:00,0.6791,0.67924,0.6791,0.67917,90800003.0
2005-09-27 06:33:00,0.67919,0.67922,0.67918,0.67918,185699996.0
2005-09-27 06:34:00,0.6792,0.67922,0.67916,0.67917,301899996.0
2005-09-27 06:35:00,0.67913,0.67917,0.6791,0.67912,71299998.0
2005-09-27 06:36:00,0.67912,0.67913,0.67906,0.6791,192000004.0
2005-09-27 06:37:00,0.6791,0.67913,0.67903,0.67913,152499999.0
2005-09-27 06:38:00,0.6788,0.67888,0.67851,0.67874,288899997.0
2005-09-27 06:39:00,0.67908,0.67908,0.67901,0.67901,14300000.0
2005-09-27 06:40:00,0.67903,0.67903,0.67897,0.67899,11100000.0
2005-09-27 06:41:00,0.67891,0.67891,0.6789,0.6789,70999998.0
2005-09-27 06:42:00,0.67889,0.6789,0.67883,0.6789,84500000.0
2005-09-27 06:43:00,0.67888,0.67888,0.67888,0.67888,4800000.0
2005-09-27 06:44:00,0.6789,0.6789,0.67885,0.67885,153199999.0
2005-09-27 06:45:00,0.6789,0.6789,0.67877,0.67877,209300002.0
2005-09-27 06:46:00,0.67881,0.67888,0.6788,0.67883,179600002.0
2005-09-27 06:47:00,0.67888,0.67896,0.67888,0.67895,120400003.0
2005-09-27 06:48:00,0.6789,0.6789,0.67885,0.67885,54199999.0
2005-09-27 06:49:00,0.67881,0.67888,0.67878,0.67888,106900000.0
2005-09-27 06:50:00,0.67883,0.67884,0.67883,0.67884,50700002.0
2005-09-27 06:51:00,0.67876,0.67882,0.67875,0.67881,77800001.0
2005-09-27 06:52:00,0.67878,0.67883,0.67874,0.67883,199600003.0
2005-09-27 06:53:00,0.67874,0.67881,0.67874,0.67875,185900002.0
2005-09-27 06:54:00,0.67881,0.67881,0.6787,0.6787,109800001.0
2005-09-27 06:55:00,0.6787,0.67878,0.67867,0.67874,127499999.0
2005-09-27 06:56:00,0.67875,0.67878,0.67872,0.67872,206000000.0
2005-09-27 06:57:00,0.67873,0.67873,0.67872,0.67872,62199998.0
2005-09-27 06:58:00,0.67872,0.67873,0.67869,0.67873,107900004.0
2005-09-27 06:59:00,0.67881,0.67887,0.67877,0.67882,127600002.0
2005-09-27 07:00:00,0.67882,0.67887,0.67881,0.67883,181699998.0
2005-09-27 07:01:00,0.67884,0.67892,0.67884,0.67885,108600001.0
2005-09-27 07:02:00,0.67887,0.6789,0.67882,0.67882,75200000.0
2005-09-27 07:03:00,0.67887,0.6789,0.67887,0.6789,71100001.0
2005-09-27 07:04:00,0.67885,0.6789,0.67885,0.6789,27900000.0
2005-09-27 07:05:00,0.67885,0.67885,0.67884,0.67884,12000000.0
2005-09-27 07:06:00,0.67887,0.67888,0.67884,0.67884,125600001.0
2005-09-27 07:07:00,0.67883,0.67888,0.67883,0.67887,118400000.0
2005-09-27 07:08:00,0.67882,0.67885,0.67882,0.67882,90700003.0
2005-09-27 07:09:00,0.67882,0.67885,0.67882,0.67885,2500000.0
2005-09-27 07:10:00,0.67882,0.67888,0.67882,0.67885,123300002.0
2005-09-27 07:11:00,0.67886,0.67889,0.67884,0.67889,137300002.0
2005-09-27 07:12:00,0.67884,0.67889,0.67884,0.67887,69600000.0
2005-09-27 07:13:00,0.67888,0.67895,0.67888,0.67893,14100000.0
2005-09-27 07:14:00,0.67897,0.67904,0.67892,0.67897,178999996.0
2005-09-27 07:15:00,0.67902,0.67903,0.679,0.679,150799999.0
2005-09-27 07:16:00,0.679,0.67902,0.67892,0.67895,163699999.0
2005-09-27 07:17:00,0.67892,0.67899,0.67892,0.67899,105300000.0
2005-09-27 07:18:00,0.67898,0.67898,0.67888,0.67888,134200000.0
2005-09-27 07:19:00,0.67891,0.67894,0.67885,0.67887,115199997.0
2005-09-27 07:20:00,0.6789,0.67893,0.67888,0.67889,75399999.0
2005-09-27 07:21:00,0.67895,0.67895,0.67893,0.67893,88300001.0
2005-09-27 07:22:00,0.67897,0.67902,0.67895,0.67902,57700000.0
2005-09-27 07:23:00,0.679,0.67903,0.67897,0.67897,102299997.0
2005-09-27 07:24:00,0.6789,0.67892,0.6789,0.67892,39899998.0
2005-09-27 07:25:00,0.67885,0.67886,0.67876,0.67885,170400000.0
2005-09-27 07:26:00,0.67888,0.67891,0.67888,0.6789,47899998.0
2005-09-27 07:27:00,0.67896,0.67901,0.67896,0.679,136400001.0
2005-09-27 07:28:00,0.67893,0.67895,0.67885,0.67895,149900000.0
2005-09-27 07:29:00,0.67902,0.67903,0.67899,0.67902,68100000.0
2005-09-27 07:30:00,0.67896,0.67907,0.67896,0.67898,132299998.0
2005-09-27 07:31:00,0.679,0.679,0.67894,0.67894,58399999.0
2005-09-27 07:32:00,0.67895,0.67898,0.67893,0.67898,69100000.0
2005-09-27 07:33:00,0.67897,0.67897,0.6789,0.6789,112799997.0
2005-09-27 07:34:00,0.67884,0.67896,0.67884,0.6789,140699998.0
2005-09-27 07:35:00,0.67894,0.67894,0.67882,0.67885,161900000.0
2005-09-27 07:36:00,0.67887,0.67895,0.67887,0.6789,151800003.0
2005-09-27 07:37:00,0.6789,0.67893,0.67885,0.67887,241199999.0
2005-09-27 07:38:00,0.67885,0.6789,0.67885,0.6789,130600000.0
2005-09-27 07:39:00,0.67888,0.67893,0.67887,0.67888,35200000.0
2005-09-27 07:40:00,0.67888,0.67889,0.67882,0.67889,151600003.0
2005-09-27 07:41:00,0.6789,0.6789,0.67885,0.67885,124200003.0
2005-09-27 07:42:00,0.67883,0.67885,0.67883,0.67883,69999998.0
2005-09-27 07:43:00,0.6788,0.67889,0.6788,0.67886,189799998.0
2005-09-27 07:44:00,0.67888,0.67888,0.67849,0.67849,153499999.0
2005-09-27 07:45:00,0.67885,0.67887,0.67884,0.67884,40600000.0
2005-09-27 07:46:00,0.67885,0.67892,0.67885,0.67885,129499995.0
2005-09-27 07:47:00,0.67888,0.67889,0.67887,0.67889,128399999.0
2005-09-27 07:48:00,0.67889,0.6789,0.67885,0.6789,141000002.0
2005-09-27 07:49:00,0.67885,0.67885,0.67885,0.67885,78399999.0
2005-09-27 07:50:00,0.67886,0.67889,0.67882,0.67882,103600001.0
2005-09-27 07:51:00,0.6788,0.67887,0.6788,0.67882,188300000.0
2005-09-27 07:52:00,0.67889,0.67905,0.67889,0.67902,28100000.0
2005-09-27 07:53:00,0.67902,0.67912,0.67899,0.67908,111300002.0
2005-09-27 07:54:00,0.67913,0.67916,0.67912,0.67912,90599999.0
2005-09-27 07:55:00,0.67915,0.67917,0.67914,0.67917,81499998.0
2005-09-27 07:56:00,0.67903,0.67912,0.679,0.67912,231000000.0
2005-09-27 07:57:00,0.67908,0.67912,0.67902,0.67912,123799998.0
2005-09-27 07:58:00,0.67912,0.67912,0.679,0.67904,98700001.0
2005-09-27 07:59:00,0.67911,0.6792,0.67909,0.67919,124800000.0
2005-09-27 08:00:00,0.67917,0.6793,0.67915,0.67919,243199999.0
2005-09-27 08:01:00,0.67922,0.67923,0.67894,0.67898,112400003.0
2005-09-27 08:02:00,0.67905,0.67924,0.67905,0.67921,151400001.0
2005-09-27 08:03:00,0.67927,0.67934,0.67922,0.6793,146200002.0
2005-09-27 08:04:00,0.67931,0.67937,0.67929,0.6793,176499999.0
2005-09-27 08:05:00,0.67929,0.67931,0.67926,0.67926,145399999.0
2005-09-27 08:06:00,0.67925,0.6793,0.67904,0.67923,190100002.0
2005-09-27 08:07:00,0.67926,0.67926,0.67914,0.67918,43100000.0
2005-09-27 08:08:00,0.67918,0.67923,0.67915,0.67915,120099999.0
2005-09-27 08:09:00,0.67912,0.67913,0.67912,0.67913,54500001.0
2005-09-27 08:10:00,0.67913,0.67913,0.67905,0.67913,155300000.0
2005-09-27 08:11:00,0.67908,0.67911,0.67889,0.67895,98200001.0
2005-09-27 08:12:00,0.67899,0.679,0.67886,0.67894,262000002.0
2005-09-27 08:13:00,0.67897,0.67914,0.6789,0.67914,161700003.0
2005-09-27 08:14:00,0.6791,0.6791,0.679,0.67903,130799997.0
2005-09-27 08:15:00,0.67902,0.67909,0.679,0.679,148600004.0
2005-09-27 08:16:00,0.67904,0.67921,0.67904,0.67918,215000006.0
2005-09-27 08:17:00,0.6792,0.67934,0.6792,0.67929,112600001.0
2005-09-27 08:18:00,0.67914,0.67928,0.67914,0.67923,129399999.0
2005-09-27 08:19:00,0.67915,0.67918,0.67906,0.67906,197099999.0
2005-09-27 08:20:00,0.67898,0.67902,0.67894,0.67896,152799996.0
2005-09-27 08:21:00,0.67898,0.67898,0.67887,0.67887,135400002.0
2005-09-27 08:22:00,0.67888,0.6789,0.67888,0.6789,163799996.0
2005-09-27 08:23:00,0.67891,0.67893,0.67887,0.67893,187400004.0
2005-09-27 08:24:00,0.6789,0.67896,0.67889,0.67892,239400000.0
2005-09-27 08:25:00,0.67889,0.67909,0.67889,0.67909,49399999.0
2005-09-27 08:26:00,0.67914,0.67914,0.67907,0.67907,101999998.0
2005-09-27 08:27:00,0.6791,0.67918,0.67908,0.67913,119400000.0
2005-09-27 08:28:00,0.67913,0.67913,0.67907,0.67907,51200000.0
2005-09-27 08:29:00,0.67913,0.67917,0.67907,0.67907,105100002.0
2005-09-27 08:30:00,0.6791,0.67916,0.67906,0.67912,279199997.0
2005-09-27 08:31:00,0.67911,0.67922,0.67907,0.67919,147999999.0
2005-09-27 08:32:00,0.67909,0.67921,0.67909,0.67916,276999997.0
2005-09-27 08:33:00,0.67916,0.67919,0.67913,0.67913,120699997.0
2005-09-27 08:34:00,0.67918,0.67922,0.67917,0.6792,103000000.0
2005-09-27 08:35:00,0.67922,0.67926,0.67921,0.67926,29400000.0
2005-09-27 08:36:00,0.67928,0.67935,0.67928,0.67932,216600000.0
2005-09-27 08:37:00,0.67934,0.67942,0.67934,0.67941,140100003.0
2005-09-27 08:38:00,0.67938,0.67938,0.67916,0.67918,252299996.0
2005-09-27 08:39:00,0.67923,0.67923,0.679,0.67905,152300002.0
2005-09-27 08:40:00,0.67905,0.67912,0.67905,0.6791,64400001.0
2005-09-27 08:41:00,0.67909,0.67909,0.679,0.67905,205599999.0
2005-09-27 08:42:00,0.679,0.67914,0.679,0.6791,173300001.0
2005-09-27 08:43:00,0.67906,0.67915,0.67902,0.67905,124399997.0
2005-09-27 08:44:00,0.67912,0.67923,0.67912,0.67922,186600001.0
2005-09-27 08:45:00,0.67913,0.67929,0.67913,0.67929,135700000.0
2005-09-27 08:46:00,0.67926,0.67926,0.67916,0.67917,122899999.0
2005-09-27 08:47:00,0.67914,0.67915,0.67898,0.679,181800004.0
2005-09-27 08:48:00,0.67909,0.67918,0.67909,0.67913,110700001.0
2005-09-27 08:49:00,0.67912,0.6792,0.67912,0.6792,146100000.0
2005-09-27 08:50:00,0.67923,0.67927,0.67923,0.67927,69499999.0
2005-09-27 08:51:00,0.67925,0.67925,0.67902,0.67905,127900001.0
2005-09-27 08:52:00,0.67898,0.67898,0.67887,0.67891,197599998.0
2005-09-27 08:53:00,0.67892,0.67895,0.67892,0.67892,83399999.0
2005-09-27 08:54:00,0.67888,0.67893,0.67888,0.67889,59099999.0
2005-09-27 08:55:00,0.67897,0.67907,0.67891,0.67902,62599999.0
2005-09-27 08:56:00,0.67902,0.67905,0.67897,0.67903,131900002.0
2005-09-27 08:57:00,0.67904,0.67904,0.67903,0.67903,2400000.0
2005-09-27 08:58:00,0.67906,0.67908,0.67903,0.67904,141099999.0
2005-09-27 08:59:00,0.67902,0.67912,0.67901,0.67901,123699999.0
2005-09-27 09:00:00,0.67902,0.67911,0.67901,0.67909,91000000.0
2005-09-27 09:01:00,0.67911,0.67916,0.67908,0.67912,170199999.0
2005-09-27 09:02:00,0.67919,0.67919,0.6791,0.6791,87400002.0
2005-09-27 09:03:00,0.67912,0.67917,0.6791,0.6791,73099998.0
2005-09-27 09:04:00,0.67918,0.67922,0.67918,0.67918,148499995.0
2005-09-27 09:05:00,0.67922,0.67924,0.67917,0.6792,97599998.0
2005-09-27 09:06:00,0.67932,0.67954,0.67932,0.67947,32000000.0
2005-09-27 09:07:00,0.67938,0.67949,0.67932,0.67937,126300000.0
2005-09-27 09:08:00,0.67935,0.67943,0.67935,0.67938,106799998.0
2005-09-27 09:09:00,0.67951,0.67961,0.67951,0.67955,168000000.0
2005-09-27 09:10:00,0.67956,0.67956,0.67949,0.67955,174200000.0
2005-09-27 09:11:00,0.67958,0.67965,0.67955,0.6796,215700001.0
2005-09-27 09:12:00,0.6796,0.6796,0.67948,0.6795,156100001.0
2005-09-27 09:13:00,0.67954,0.67964,0.67953,0.6796,159600000.0
2005-09-27 09:14:00,0.67961,0.67972,0.6796,0.67972,238900002.0
2005-09-27 09:15:00,0.67973,0.67977,0.67972,0.67972,100400002.0
2005-09-27 09:16:00,0.67973,0.67973,0.67966,0.67969,116199999.0
2005-09-27 09:17:00,0.67965,0.67976,0.67965,0.67973,130499998.0
2005-09-27 09:18:00,0.67972,0.67972,0.67959,0.67964,75200002.0
2005-09-27 09:19:00,0.67966,0.67966,0.67958,0.67958,166800002.0
2005-09-27 09:20:00,0.67959,0.67961,0.67937,0.67937,166800002.0
2005-09-27 09:21:00,0.67934,0.67935,0.67927,0.67929,175400002.0
2005-09-27 09:22:00,0.67921,0.67921,0.6791,0.67917,91799998.0
2005-09-27 09:23:00,0.67917,0.67926,0.67917,0.67921,164600001.0
2005-09-27 09:24:00,0.67922,0.67926,0.6792,0.6792,103600000.0
2005-09-27 09:25:00,0.6792,0.6792,0.67912,0.67918,62300000.0
2005-09-27 09:26:00,0.6792,0.67927,0.67919,0.67919,102800000.0
2005-09-27 09:27:00,0.67922,0.67929,0.6792,0.67927,143500001.0
2005-09-27 09:28:00,0.6793,0.67942,0.6793,0.67942,151499995.0
2005-09-27 09:29:00,0.67951,0.67956,0.67944,0.67947,188400000.0
2005-09-27 09:30:00,0.67942,0.67942,0.67933,0.67937,162800000.0
2005-09-27 09:31:00,0.67934,0.6794,0.67934,0.6794,13300000.0
2005-09-27 09:32:00,0.67937,0.67939,0.67935,0.67937,90300000.0
2005-09-27 09:33:00,0.67936,0.67938,0.67931,0.67931,123600005.0
2005-09-27 09:34:00,0.67926,0.67927,0.6791,0.6791,161099999.0
2005-09-27 09:35:00,0.67912,0.67918,0.67911,0.67915,76500000.0
2005-09-27 09:36:00,0.67919,0.67928,0.67915,0.67928,128700001.0
2005-09-27 09:37:00,0.67925,0.67925,0.67918,0.67922,102299998.0
2005-09-27 09:38:00,0.67921,0.67921,0.67912,0.67915,106399998.0
2005-09-27 09:39:00,0.67914,0.67916,0.67914,0.67916,59100002.0
2005-09-27 09:40:00,0.67915,0.67915,0.67914,0.67914,74100001.0
2005-09-27 09:41:00,0.67913,0.67921,0.67913,0.67918,163100000.0
2005-09-27 09:42:00,0.67923,0.67934,0.67914,0.67934,68799999.0
2005-09-27 09:43:00,0.67929,0.67933,0.67924,0.67933,139100001.0
2005-09-27 09:44:00,0.6793,0.67934,0.67928,0.6793,125900000.0
2005-09-27 09:45:00,0.67932,0.67936,0.67931,0.67935,70200001.0
2005-09-27 09:46:00,0.67934,0.67934,0.67925,0.67927,198800003.0
2005-09-27 09:47:00,0.6793,0.67933,0.67921,0.67924,247800001.0
2005-09-27 09:48:00,0.67925,0.67929,0.67925,0.67927,170700002.0
2005-09-27 09:49:00,0.67927,0.67938,0.67924,0.67938,159800004.0
2005-09-27 09:50:00,0.67947,0.67951,0.67945,0.67945,80000001.0
2005-09-27 09:51:00,0.67943,0.67945,0.6794,0.67942,106800000.0
2005-09-27 09:52:00,0.67946,0.67949,0.6794,0.6794,188399997.0
2005-09-27 09:53:00,0.67937,0.67937,0.67922,0.67922,283500003.0
2005-09-27 09:54:00,0.67916,0.67925,0.67916,0.6792,83400002.0
2005-09-27 09:55:00,0.67918,0.67918,0.67914,0.67917,73700002.0
2005-09-27 09:56:00,0.67917,0.6792,0.67917,0.6792,85400003.0
2005-09-27 09:57:00,0.67925,0.67925,0.6792,0.67925,141699998.0
2005-09-27 09:58:00,0.67926,0.67931,0.6792,0.67931,56700000.0
2005-09-27 09:59:00,0.67936,0.6794,0.67916,0.67933,156600002.0
2005-09-27 10:00:00,0.67939,0.67965,0.67939,0.67965,64300001.0
2005-09-27 10:01:00,0.67953,0.67965,0.67953,0.67965,101899996.0
2005-09-27 10:02:00,0.67964,0.67965,0.67951,0.67965,160100000.0
2005-09-27 10:03:00,0.67966,0.67966,0.6796,0.67966,128600000.0
2005-09-27 10:04:00,0.6797,0.67977,0.67968,0.67975,147100002.0
2005-09-27 10:05:00,0.67972,0.67972,0.67964,0.6797,144300002.0
2005-09-27 10:06:00,0.67967,0.6797,0.67965,0.6797,214700003.0
2005-09-27 10:07:00,0.67968,0.6797,0.67965,0.6797,148500001.0
2005-09-27 10:08:00,0.67968,0.67968,0.67951,0.67951,93700000.0
2005-09-27 10:09:00,0.67942,0.67945,0.67938,0.67941,61000000.0
2005-09-27 10:10:00,0.67952,0.67964,0.67952,0.67964,30500000.0
2005-09-27 10:11:00,0.6797,0.67977,0.67966,0.67977,271500008.0
2005-09-27 10:12:00,0.67994,0.68024,0.67994,0.68024,92500001.0
2005-09-27 10:13:00,0.68024,0.68035,0.68019,0.68033,191300000.0
2005-09-27 10:14:00,0.68026,0.68026,0.68015,0.68024,101700000.0
2005-09-27 10:15:00,0.68027,0.68027,0.68013,0.68017,236600001.0
2005-09-27 10:16:00,0.68014,0.68027,0.68014,0.68024,111000002.0
2005-09-27 10:17:00,0.68021,0.68025,0.68015,0.68022,298599995.0
2005-09-27 10:18:00,0.68022,0.68022,0.68004,0.68004,71599998.0
2005-09-27 10:19:00,0.68005,0.68005,0.67999,0.68,99800001.0
2005-09-27 10:20:00,0.68002,0.68016,0.68001,0.68016,190000001.0
2005-09-27 10:21:00,0.68011,0.68018,0.68011,0.68012,111799999.0
2005-09-27 10:22:00,0.68011,0.6802,0.68003,0.6802,153000001.0
2005-09-27 10:23:00,0.68032,0.68046,0.68032,0.68046,54900001.0
2005-09-27 10:24:00,0.68047,0.68053,0.68047,0.68053,51800000.0
2005-09-27 10:25:00,0.68054,0.68058,0.68054,0.68058,65300001.0
2005-09-27 10:26:00,0.68059,0.68065,0.68059,0.68062,67700000.0
2005-09-27 10:27:00,0.68057,0.68057,0.68047,0.6805,172899997.0
2005-09-27 10:28:00,0.68047,0.68054,0.68043,0.68054,169800004.0
2005-09-27 10:29:00,0.68047,0.68053,0.68046,0.68047,244900006.0
2005-09-27 10:30:00,0.68045,0.68045,0.68036,0.68037,30000000.0
2005-09-27 10:31:00,0.68041,0.68041,0.68041,0.68041,2100000.0
2005-09-27 10:32:00,0.68041,0.68047,0.68032,0.68042,169700002.0
2005-09-27 10:33:00,0.68046,0.68046,0.68037,0.6804,110099998.0
2005-09-27 10:34:00,0.68041,0.68043,0.68031,0.68031,109500000.0
2005-09-27 10:35:00,0.68031,0.68044,0.68027,0.68044,88499998.0
2005-09-27 10:36:00,0.6804,0.6804,0.68035,0.6804,125199996.0
2005-09-27 10:37:00,0.6804,0.6804,0.68035,0.68036,91999996.0
2005-09-27 10:38:00,0.68014,0.68016,0.67992,0.68005,103799998.0
2005-09-27 10:39:00,0.68032,0.68032,0.68027,0.68027,110699999.0
2005-09-27 10:40:00,0.68029,0.68032,0.68027,0.68027,128200001.0
2005-09-27 10:41:00,0.68026,0.68035,0.68024,0.68033,163399999.0
2005-09-27 10:42:00,0.68036,0.68036,0.68022,0.68022,115600002.0
2005-09-27 10:43:00,0.68027,0.68032,0.68025,0.68026,76600000.0
2005-09-27 10:44:00,0.67977,0.68016,0.67977,0.68016,119500002.0
2005-09-27 10:45:00,0.68025,0.68028,0.68019,0.68028,243300002.0
2005-09-27 10:46:00,0.68017,0.68025,0.68015,0.68017,114000000.0
2005-09-27 10:47:00,0.68014,0.68018,0.68008,0.68018,97800002.0
2005-09-27 10:48:00,0.68019,0.68023,0.68015,0.68023,184300002.0
2005-09-27 10:49:00,0.68022,0.68026,0.68015,0.68026,121199999.0
2005-09-27 10:50:00,0.68024,0.68024,0.68015,0.68015,196400005.0
2005-09-27 10:51:00,0.68016,0.68019,0.68015,0.68018,90100002.0
2005-09-27 10:52:00,0.68015,0.68023,0.68012,0.68023,125599998.0
2005-09-27 10:53:00,0.68021,0.68029,0.68018,0.68024,118000003.0
2005-09-27 10:54:00,0.68027,0.68031,0.68021,0.68023,109200002.0
2005-09-27 10:55:00,0.68024,0.68034,0.68019,0.68033,216100002.0
2005-09-27 10:56:00,0.68028,0.6803,0.68019,0.68026,207700000.0
2005-09-27 10:57:00,0.6802,0.68025,0.68017,0.68022,154299997.0
2005-09-27 10:58:00,0.68026,0.68026,0.68019,0.68019,120000002.0
2005-09-27 10:59:00,0.68014,0.68027,0.68014,0.68027,112900001.0
2005-09-27 11:00:00,0.6803,0.68034,0.68027,0.68027,164300002.0
2005-09-27 11:01:00,0.68023,0.68026,0.6802,0.68025,60000000.0
2005-09-27 11:02:00,0.68028,0.68028,0.68021,0.68025,112200000.0
2005-09-27 11:03:00,0.68022,0.68027,0.68021,0.68022,176800001.0
2005-09-27 11:04:00,0.68021,0.68028,0.68017,0.68028,270700004.0
2005-09-27 11:05:00,0.6802,0.68021,0.68016,0.68021,55800001.0
2005-09-27 11:06:00,0.68025,0.68025,0.68022,0.68025,69700001.0
2005-09-27 11:07:00,0.68022,0.68027,0.68022,0.68022,64400001.0
2005-09-27 11:08:00,0.68025,0.68025,0.68016,0.68023,84500002.0
2005-09-27 11:09:00,0.68023,0.68023,0.68012,0.68015,110400000.0
2005-09-27 11:10:00,0.68024,0.68029,0.68024,0.68029,64399999.0
2005-09-27 11:11:00,0.68033,0.68034,0.68027,0.68034,67300000.0
2005-09-27 11:12:00,0.68042,0.6805,0.6804,0.68048,183999999.0
2005-09-27 11:13:00,0.68054,0.68059,0.68053,0.68059,89499999.0
2005-09-27 11:14:00,0.6806,0.6806,0.68044,0.68047,232200001.0
2005-09-27 11:15:00,0.68049,0.6805,0.68042,0.6805,156100002.0
2005-09-27 11:16:00,0.6805,0.6805,0.68045,0.6805,113100000.0
2005-09-27 11:17:00,0.6805,0.6805,0.68045,0.68048,119099998.0
2005-09-27 11:18:00,0.68047,0.68054,0.68039,0.68048,142199998.0
2005-09-27 11:19:00,0.6805,0.6805,0.68037,0.68048,224300003.0
2005-09-27 11:20:00,0.68048,0.68048,0.68039,0.68041,107699998.0
2005-09-27 11:21:00,0.68051,0.68054,0.68047,0.68052,93300002.0
2005-09-27 11:22:00,0.68057,0.68057,0.68049,0.68052,70000000.0
2005-09-27 11:23:00,0.68057,0.68061,0.68056,0.68057,139399998.0
2005-09-27 11:24:00,0.68058,0.68058,0.68051,0.68058,49500000.0
2005-09-27 11:25:00,0.68058,0.6806,0.68055,0.68055,153199997.0
2005-09-27 11:26:00,0.68051,0.68057,0.68051,0.68055,94899999.0
2005-09-27 11:27:00,0.68052,0.68052,0.6805,0.6805,78999998.0
2005-09-27 11:28:00,0.68046,0.68051,0.68043,0.68046,199499996.0
2005-09-27 11:29:00,0.68049,0.68049,0.68042,0.68042,108099999.0
2005-09-27 11:30:00,0.68046,0.68046,0.68034,0.6804,201999996.0
2005-09-27 11:31:00,0.68039,0.68043,0.6803,0.6803,180299999.0
2005-09-27 11:32:00,0.68037,0.68041,0.68035,0.68035,200600002.0
2005-09-27 11:33:00,0.68033,0.68039,0.68031,0.68032,135300000.0
2005-09-27 11:34:00,0.68037,0.68042,0.68034,0.68037,246000000.0
2005-09-27 11:35:00,0.68039,0.68039,0.68034,0.68034,56499999.0
2005-09-27 11:36:00,0.6803,0.68033,0.68025,0.68025,205200004.0
2005-09-27 11:37:00,0.68027,0.68034,0.68027,0.68032,85799998.0
2005-09-27 11:38:00,0.68032,0.68033,0.68028,0.68032,80699998.0
2005-09-27 11:39:00,0.68033,0.68035,0.6803,0.68035,79000000.0
2005-09-27 11:40:00,0.68035,0.68035,0.68029,0.68029,54100000.0
2005-09-27 11:41:00,0.68022,0.68028,0.68022,0.68028,62499999.0
2005-09-27 11:42:00,0.68026,0.68029,0.68026,0.68027,101500002.0
2005-09-27 11:43:00,0.68027,0.68035,0.68025,0.68035,57099998.0
2005-09-27 11:44:00,0.68038,0.68046,0.68038,0.68046,85499997.0
2005-09-27 11:45:00,0.68051,0.68051,0.68044,0.68048,201900003.0
2005-09-27 11:46:00,0.68046,0.68052,0.68044,0.68044,196400000.0
2005-09-27 11:47:00,0.68048,0.68051,0.68041,0.68051,67899999.0
2005-09-27 11:48:00,0.68048,0.68052,0.68043,0.68043,101100001.0
2005-09-27 11:49:00,0.68037,0.68043,0.68029,0.68043,151499999.0
2005-09-27 11:50:00,0.68035,0.68044,0.68034,0.68044,141999997.0
2005-09-27 11:51:00,0.68044,0.68044,0.68031,0.68031,237999998.0
2005-09-27 11:52:00,0.6803,0.68034,0.68026,0.68034,125099998.0
2005-09-27 11:53:00,0.68027,0.6803,0.68025,0.6803,116399998.0
2005-09-27 11:54:00,0.68021,0.68021,0.68011,0.68013,45100001.0
2005-09-27 11:55:00,0.6802,0.6802,0.68011,0.68015,200400002.0
2005-09-27 11:56:00,0.68015,0.6802,0.68015,0.6802,106899998.0
2005-09-27 11:57:00,0.6802,0.6802,0.68,0.68007,168600002.0
2005-09-27 11:58:00,0.68005,0.6801,0.67995,0.67995,97200003.0
2005-09-27 11:59:00,0.67995,0.68005,0.67992,0.68005,156399996.0
2005-09-27 12:00:00,0.68,0.68007,0.67999,0.68007,257800001.0
2005-09-27 12:01:00,0.68011,0.68011,0.68002,0.68004,134699998.0
2005-09-27 12:02:00,0.68014,0.68015,0.68007,0.68015,163999998.0
2005-09-27 12:03:00,0.68014,0.6802,0.6801,0.6801,193800002.0
2005-09-27 12:04:00,0.6801,0.6801,0.68007,0.68007,90300001.0
2005-09-27 12:05:00,0.68007,0.6801,0.68007,0.68008,65500000.0
2005-09-27 12:06:00,0.68007,0.68011,0.68006,0.68006,241199999.0
2005-09-27 12:07:00,0.68005,0.68008,0.68002,0.68002,159799998.0
2005-09-27 12:08:00,0.68007,0.68013,0.68006,0.68013,148800000.0
2005-09-27 12:09:00,0.68006,0.68011,0.68004,0.68007,134900001.0
2005-09-27 12:10:00,0.68008,0.68013,0.68008,0.68011,62400002.0
2005-09-27 12:11:00,0.68008,0.68021,0.68008,0.68021,181800000.0
2005-09-27 12:12:00,0.68018,0.68018,0.68008,0.68008,135699998.0
2005-09-27 12:13:00,0.68008,0.68013,0.68008,0.68012,101400000.0
2005-09-27 12:14:00,0.68015,0.68017,0.68013,0.68015,121299997.0
2005-09-27 12:15:00,0.6801,0.6801,0.68002,0.68002,71700000.0
2005-09-27 12:16:00,0.68006,0.68015,0.68004,0.68015,65000000.0
2005-09-27 12:17:00,0.68016,0.68016,0.68006,0.6801,227700003.0
2005-09-27 12:18:00,0.68009,0.68009,0.68002,0.68002,143999999.0
2005-09-27 12:19:00,0.68007,0.68014,0.68006,0.68007,194899999.0
2005-09-27 12:20:00,0.68007,0.68007,0.67992,0.68004,235900001.0
2005-09-27 12:21:00,0.68004,0.68013,0.68004,0.68007,239500002.0
2005-09-27 12:22:00,0.68008,0.68016,0.68008,0.6801,151299999.0
2005-09-27 12:23:00,0.68008,0.68008,0.68005,0.68006,154899996.0
2005-09-27 12:24:00,0.68007,0.68013,0.68007,0.68013,79500001.0
2005-09-27 12:25:00,0.68011,0.68011,0.68002,0.68008,191900000.0
2005-09-27 12:26:00,0.68003,0.68006,0.68003,0.68006,155699999.0
2005-09-27 12:27:00,0.68006,0.68007,0.67999,0.68002,268000002.0
2005-09-27 12:28:00,0.68,0.68003,0.68,0.68002,176299992.0
2005-09-27 12:29:00,0.68,0.68003,0.67996,0.68003,176300004.0
2005-09-27 12:30:00,0.68,0.68002,0.67998,0.68002,99100001.0
2005-09-27 12:31:00,0.68001,0.68006,0.67999,0.68002,157699998.0
2005-09-27 12:32:00,0.68,0.68,0.67995,0.67995,126799999.0
2005-09-27 12:33:00,0.67997,0.67998,0.67997,0.67998,14400000.0
2005-09-27 12:34:00,0.67997,0.68003,0.67997,0.67999,66100000.0
2005-09-27 12:35:00,0.67999,0.68001,0.67993,0.68001,227699998.0
2005-09-27 12:36:00,0.68002,0.68007,0.67999,0.68004,168500003.0
2005-09-27 12:37:00,0.6801,0.68012,0.68005,0.68007,164700000.0
2005-09-27 12:38:00,0.68007,0.68015,0.68003,0.68004,203500004.0
2005-09-27 12:39:00,0.68005,0.68011,0.67997,0.68011,112500003.0
2005-09-27 12:40:00,0.68007,0.68014,0.68007,0.68012,154700002.0
2005-09-27 12:41:00,0.68012,0.68016,0.68011,0.68016,135899995.0
2005-09-27 12:42:00,0.68011,0.6802,0.68006,0.68015,209700000.0
2005-09-27 12:43:00,0.68012,0.68016,0.68008,0.68016,106500002.0
2005-09-27 12:44:00,0.6801,0.68012,0.68006,0.68011,138800000.0
2005-09-27 12:45:00,0.68009,0.68016,0.68006,0.68016,137400000.0
2005-09-27 12:46:00,0.68022,0.68031,0.6802,0.6802,176700000.0
2005-09-27 12:47:00,0.68023,0.68027,0.68017,0.68017,134099999.0
2005-09-27 12:48:00,0.68012,0.68017,0.68004,0.68017,214200004.0
2005-09-27 12:49:00,0.6801,0.68011,0.68001,0.68001,166800002.0
2005-09-27 12:50:00,0.68006,0.68013,0.68006,0.68013,335400002.0
2005-09-27 12:51:00,0.68016,0.68019,0.68007,0.68007,162700001.0
2005-09-27 12:52:00,0.68011,0.68011,0.68009,0.68009,13500000.0
2005-09-27 12:53:00,0.68023,0.68024,0.68015,0.68019,153399999.0
2005-09-27 12:54:00,0.6802,0.68031,0.6802,0.6803,140499996.0
2005-09-27 12:55:00,0.68032,0.68032,0.6803,0.6803,33500001.0
2005-09-27 12:56:00,0.68032,0.68035,0.68028,0.68028,129000001.0
2005-09-27 12:57:00,0.68031,0.68031,0.68025,0.68025,134699998.0
2005-09-27 12:58:00,0.68024,0.68032,0.68024,0.68025,78900002.0
2005-09-27 12:59:00,0.68023,0.68032,0.68023,0.68025,288500001.0
2005-09-27 13:00:00,0.6803,0.68032,0.68027,0.68029,69300000.0
2005-09-27 13:01:00,0.68028,0.68028,0.68016,0.68016,72700001.0
2005-09-27 13:02:00,0.68022,0.68025,0.68015,0.68015,142800000.0
2005-09-27 13:03:00,0.6801,0.68017,0.6801,0.68015,209799999.0
2005-09-27 13:04:00,0.68014,0.68022,0.68012,0.68012,191200003.0
2005-09-27 13:05:00,0.68006,0.68008,0.68002,0.68005,263299998.0
2005-09-27 13:06:00,0.68009,0.68013,0.68005,0.68008,160400000.0
2005-09-27 13:07:00,0.68008,0.68015,0.68004,0.68009,161100006.0
2005-09-27 13:08:00,0.68011,0.68015,0.68007,0.68015,130099998.0
2005-09-27 13:09:00,0.6801,0.68016,0.68009,0.68013,78200000.0
2005-09-27 13:10:00,0.68012,0.68016,0.6801,0.68011,90800000.0
2005-09-27 13:11:00,0.68012,0.68016,0.68005,0.68005,176000003.0
2005-09-27 13:12:00,0.68012,0.68013,0.68007,0.68013,66299998.0
2005-09-27 13:13:00,0.68012,0.68013,0.6801,0.68013,132199997.0
2005-09-27 13:14:00,0.68007,0.68014,0.68007,0.6801,167099999.0
2005-09-27 13:15:00,0.68005,0.68014,0.68005,0.6801,120700004.0
2005-09-27 13:16:00,0.68007,0.68014,0.68007,0.68012,303899993.0
2005-09-27 13:17:00,0.68018,0.68018,0.68009,0.68012,194199999.0
2005-09-27 13:18:00,0.68007,0.68016,0.68007,0.68015,106899998.0
2005-09-27 13:19:00,0.68017,0.68017,0.68009,0.68009,146000000.0
2005-09-27 13:20:00,0.68008,0.68019,0.68008,0.68012,140900002.0
2005-09-27 13:21:00,0.68008,0.68012,0.68006,0.68012,114200001.0
2005-09-27 13:22:00,0.68006,0.68006,0.68004,0.68004,15000000.0
2005-09-27 13:23:00,0.68,0.68005,0.68,0.68005,68800001.0
2005-09-27 13:24:00,0.68005,0.6801,0.67997,0.68007,174199999.0
2005-09-27 13:25:00,0.68005,0.68015,0.68005,0.6801,178399999.0
2005-09-27 13:26:00,0.68012,0.68013,0.68002,0.68012,147800005.0
2005-09-27 13:27:00,0.68009,0.68018,0.68009,0.68018,185800001.0
2005-09-27 13:28:00,0.68015,0.68022,0.68015,0.68021,47699999.0
2005-09-27 13:29:00,0.68025,0.68025,0.68025,0.68025,15400000.0
2005-09-27 13:30:00,0.68024,0.68024,0.68016,0.68017,70600001.0
2005-09-27 13:31:00,0.68019,0.68022,0.68009,0.68013,144499998.0
2005-09-27 13:32:00,0.68013,0.68016,0.68009,0.68009,188099997.0
2005-09-27 13:33:00,0.68007,0.68011,0.68002,0.6801,218400002.0
2005-09-27 13:34:00,0.68003,0.68003,0.67996,0.68002,138800003.0
2005-09-27 13:35:00,0.68003,0.68013,0.68003,0.68004,160700003.0
2005-09-27 13:36:00,0.6801,0.6801,0.67996,0.67997,172699998.0
2005-09-27 13:37:00,0.67993,0.67999,0.67991,0.67995,149999998.0
2005-09-27 13:38:00,0.68001,0.68002,0.67997,0.67997,114099996.0
2005-09-27 13:39:00,0.67997,0.68001,0.67989,0.67989,209200000.0
2005-09-27 13:40:00,0.67998,0.68007,0.67998,0.68007,185699998.0
2005-09-27 13:41:00,0.68006,0.68008,0.68,0.68,211400001.0
2005-09-27 13:42:00,0.68006,0.68006,0.67998,0.68,155599997.0
2005-09-27 13:43:00,0.68002,0.68019,0.68002,0.68012,143899998.0
2005-09-27 13:44:00,0.68017,0.68021,0.68012,0.68018,242700002.0
2005-09-27 13:45:00,0.6802,0.68028,0.68015,0.68017,143800002.0
2005-09-27 13:46:00,0.68023,0.68025,0.68016,0.68017,144700003.0
2005-09-27 13:47:00,0.6802,0.68025,0.6802,0.6802,245299996.0
2005-09-27 13:48:00,0.68022,0.68029,0.68021,0.68024,170300001.0
2005-09-27 13:49:00,0.68032,0.68033,0.68025,0.68028,168200000.0
2005-09-27 13:50:00,0.68031,0.68044,0.68031,0.68044,140999997.0
2005-09-27 13:51:00,0.68043,0.68048,0.68038,0.68041,194499998.0
2005-09-27 13:52:00,0.68035,0.6804,0.68032,0.6804,182400000.0
2005-09-27 13:53:00,0.68048,0.68048,0.6804,0.68045,208700001.0
2005-09-27 13:54:00,0.68045,0.68047,0.6804,0.68043,246599992.0
2005-09-27 13:55:00,0.68045,0.68045,0.68043,0.68043,37700000.0
2005-09-27 13:56:00,0.68039,0.68044,0.68039,0.68042,109300001.0
2005-09-27 13:57:00,0.68036,0.68041,0.68033,0.68035,227399997.0
2005-09-27 13:58:00,0.68036,0.68043,0.68035,0.68043,42400000.0
2005-09-27 13:59:00,0.6804,0.68042,0.6803,0.68042,92699998.0
2005-09-27 14:00:00,0.68036,0.68042,0.68033,0.68042,122800000.0
2005-09-27 14:01:00,0.68038,0.68038,0.68029,0.68032,185199999.0
2005-09-27 14:02:00,0.68032,0.68035,0.68028,0.68035,23100000.0
2005-09-27 14:03:00,0.68021,0.68025,0.68019,0.68025,105400001.0
2005-09-27 14:04:00,0.68023,0.68023,0.68018,0.68023,150900001.0
2005-09-27 14:05:00,0.68022,0.68028,0.68022,0.68024,259899998.0
2005-09-27 14:06:00,0.68028,0.68028,0.68017,0.6802,211599999.0
2005-09-27 14:07:00,0.68019,0.6802,0.6801,0.6801,267699996.0
2005-09-27 14:08:00,0.68011,0.68011,0.68009,0.68009,39099999.0
2005-09-27 14:09:00,0.68004,0.68007,0.68002,0.68005,104399999.0
2005-09-27 14:10:00,0.68005,0.68013,0.68002,0.68013,113000000.0
2005-09-27 14:11:00,0.68009,0.68011,0.68005,0.6801,122300000.0
2005-09-27 14:12:00,0.68008,0.68013,0.68008,0.68008,130900001.0
2005-09-27 14:13:00,0.68009,0.68017,0.68006,0.68017,142699999.0
2005-09-27 14:14:00,0.68015,0.68016,0.68006,0.68013,108199999.0
2005-09-27 14:15:00,0.68016,0.68016,0.68005,0.68011,150199998.0
2005-09-27 14:16:00,0.6802,0.68021,0.68018,0.68021,77900001.0
2005-09-27 14:17:00,0.68018,0.68024,0.68018,0.68023,130300000.0
2005-09-27 14:18:00,0.68022,0.68025,0.68012,0.68013,117800002.0
2005-09-27 14:19:00,0.68007,0.68011,0.68003,0.68011,155899995.0
2005-09-27 14:20:00,0.68013,0.68021,0.68012,0.68019,264999999.0
2005-09-27 14:21:00,0.6802,0.68025,0.68017,0.68023,70000001.0
2005-09-27 14:22:00,0.68015,0.68022,0.68015,0.68019,87700000.0
2005-09-27 14:23:00,0.68018,0.68025,0.68018,0.68025,269399998.0
2005-09-27 14:24:00,0.6802,0.68029,0.6802,0.68022,144799999.0
2005-09-27 14:25:00,0.6802,0.6802,0.68015,0.68017,104300000.0
2005-09-27 14:26:00,0.68018,0.6802,0.68017,0.6802,108400000.0
2005-09-27 14:27:00,0.6802,0.6802,0.68008,0.68008,221400004.0
2005-09-27 14:28:00,0.68006,0.68006,0.67995,0.68,123200001.0
2005-09-27 14:29:00,0.68002,0.68003,0.67997,0.67997,165899998.0
2005-09-27 14:30:00,0.67997,0.68008,0.67997,0.68001,142099997.0
2005-09-27 14:31:00,0.67996,0.68007,0.67996,0.68003,109500000.0
2005-09-27 14:32:00,0.68,0.68,0.67985,0.6799,67399999.0
2005-09-27 14:33:00,0.67974,0.6798,0.67973,0.67978,180100001.0
2005-09-27 14:34:00,0.67978,0.67989,0.67974,0.67983,141499998.0
2005-09-27 14:35:00,0.67983,0.67988,0.67978,0.67978,195299996.0
2005-09-27 14:36:00,0.67981,0.67982,0.67978,0.67979,143599998.0
2005-09-27 14:37:00,0.67975,0.67979,0.67975,0.67975,49400001.0
2005-09-27 14:38:00,0.6798,0.67986,0.67976,0.67982,127399998.0
2005-09-27 14:39:00,0.6798,0.6798,0.67971,0.67976,142000000.0
2005-09-27 14:40:00,0.67977,0.67992,0.67973,0.67989,222600001.0
2005-09-27 14:41:00,0.67993,0.67996,0.67993,0.67993,106199997.0
2005-09-27 14:42:00,0.67995,0.67995,0.67993,0.67993,32900001.0
2005-09-27 14:43:00,0.68002,0.68003,0.67997,0.67999,39300001.0
2005-09-27 14:44:00,0.67995,0.67997,0.67991,0.67997,174200002.0
2005-09-27 14:45:00,0.68,0.68,0.67994,0.67998,265699998.0
2005-09-27 14:46:00,0.68,0.68003,0.68,0.68,147700002.0
2005-09-27 14:47:00,0.67996,0.67996,0.6799,0.67992,130300000.0
2005-09-27 14:48:00,0.67995,0.67997,0.6799,0.67992,158400002.0
2005-09-27 14:49:00,0.67992,0.67995,0.67992,0.67992,218999998.0
2005-09-27 14:50:00,0.67993,0.67999,0.67993,0.67999,154999996.0
2005-09-27 14:51:00,0.67992,0.67999,0.67991,0.67996,121400000.0
2005-09-27 14:52:00,0.67993,0.67998,0.67993,0.67995,102899999.0
2005-09-27 14:53:00,0.68001,0.68004,0.68,0.68,160000000.0
2005-09-27 14:54:00,0.67998,0.68,0.67997,0.67997,84500001.0
2005-09-27 14:55:00,0.67999,0.68008,0.67997,0.68008,134800001.0
2005-09-27 14:56:00,0.68008,0.68008,0.68001,0.68002,210899996.0
2005-09-27 14:57:00,0.67998,0.68,0.67996,0.67998,146900002.0
2005-09-27 14:58:00,0.68006,0.68009,0.68006,0.68009,125699999.0
2005-09-27 14:59:00,0.68007,0.68012,0.68007,0.6801,134300002.0
2005-09-27 15:00:00,0.68007,0.6801,0.68007,0.68008,53000002.0
2005-09-27 15:01:00,0.68008,0.68008,0.68001,0.68006,103799999.0
2005-09-27 15:02:00,0.6801,0.68012,0.6801,0.68012,122800000.0
2005-09-27 15:03:00,0.6801,0.68016,0.68007,0.68012,183600001.0
2005-09-27 15:04:00,0.68015,0.68022,0.68015,0.6802,60700000.0
2005-09-27 15:05:00,0.68017,0.6802,0.6801,0.68011,143899996.0
2005-09-27 15:06:00,0.68008,0.68018,0.68008,0.68017,81600000.0
2005-09-27 15:07:00,0.68021,0.68021,0.68011,0.68012,92300000.0
2005-09-27 15:08:00,0.68007,0.68016,0.68005,0.68005,217099998.0
2005-09-27 15:09:00,0.6801,0.68017,0.6801,0.6801,104500003.0
2005-09-27 15:10:00,0.6801,0.68016,0.6801,0.68013,112600001.0
2005-09-27 15:11:00,0.68016,0.68023,0.68016,0.68023,179699997.0
2005-09-27 15:12:00,0.68022,0.68022,0.68019,0.68021,73900000.0
2005-09-27 15:13:00,0.68019,0.6802,0.68014,0.68016,168200000.0
2005-09-27 15:14:00,0.68018,0.68031,0.68018,0.68028,74999999.0
2005-09-27 15:15:00,0.68034,0.68037,0.6803,0.68035,244100004.0
2005-09-27 15:16:00,0.68027,0.68027,0.68015,0.6802,162900000.0
2005-09-27 15:17:00,0.6802,0.68028,0.68017,0.68028,156400000.0
2005-09-27 15:18:00,0.68026,0.68032,0.68021,0.6803,253800000.0
2005-09-27 15:19:00,0.68026,0.68034,0.68026,0.68032,189900000.0
2005-09-27 15:20:00,0.68036,0.6804,0.68033,0.68033,152300002.0
2005-09-27 15:21:00,0.68034,0.68037,0.6803,0.6803,87700001.0
2005-09-27 15:22:00,0.68026,0.68026,0.68022,0.68022,107300003.0
2005-09-27 15:23:00,0.6801,0.68014,0.68009,0.68013,109999999.0
2005-09-27 15:24:00,0.68008,0.68014,0.68008,0.68014,96699999.0
2005-09-27 15:25:00,0.6801,0.68012,0.68007,0.68007,78699998.0
2005-09-27 15:26:00,0.68007,0.68016,0.68005,0.6801,160200000.0
2005-09-27 15:27:00,0.68008,0.68012,0.68005,0.68007,219100004.0
2005-09-27 15:28:00,0.68012,0.68012,0.68006,0.68007,96000001.0
2005-09-27 15:29:00,0.6801,0.6801,0.68004,0.68005,104799997.0
2005-09-27 15:30:00,0.68005,0.68008,0.68004,0.68004,73599997.0
2005-09-27 15:31:00,0.68002,0.68002,0.68,0.68001,159699998.0
2005-09-27 15:32:00,0.68005,0.68005,0.67999,0.68002,117699999.0
2005-09-27 15:33:00,0.68002,0.68004,0.68001,0.68002,118700002.0
2005-09-27 15:34:00,0.68007,0.68007,0.68,0.68,52700000.0
2005-09-27 15:35:00,0.6801,0.6801,0.68004,0.68007,237100003.0
2005-09-27 15:36:00,0.68002,0.68004,0.68,0.68001,194100004.0
2005-09-27 15:37:00,0.67998,0.68004,0.67998,0.67998,55900002.0
2005-09-27 15:38:00,0.68005,0.68013,0.68002,0.68005,103599998.0
2005-09-27 15:39:00,0.68005,0.68005,0.68002,0.68003,192400000.0
2005-09-27 15:40:00,0.68007,0.68008,0.67999,0.68004,173500001.0
2005-09-27 15:41:00,0.68005,0.68007,0.68001,0.68001,76799999.0
2005-09-27 15:42:00,0.68007,0.68012,0.68006,0.68012,138599997.0
2005-09-27 15:43:00,0.68007,0.68018,0.68006,0.68011,138399997.0
2005-09-27 15:44:00,0.68005,0.68016,0.68005,0.68013,272799996.0
2005-09-27 15:45:00,0.68012,0.68015,0.6801,0.6801,180599997.0
2005-09-27 15:46:00,0.68009,0.68014,0.68005,0.68009,177399998.0
2005-09-27 15:47:00,0.68014,0.68016,0.68007,0.6801,153700004.0
2005-09-27 15:48:00,0.6801,0.68011,0.68004,0.68004,105500001.0
2005-09-27 15:49:00,0.68009,0.68015,0.68008,0.68008,71600001.0
2005-09-27 15:50:00,0.68005,0.68006,0.68,0.68005,129700001.0
2005-09-27 15:51:00,0.68012,0.68012,0.68002,0.68002,55200000.0
2005-09-27 15:52:00,0.67999,0.68004,0.67998,0.67998,125100005.0
2005-09-27 15:53:00,0.68002,0.68006,0.68,0.68005,190499997.0
2005-09-27 15:54:00,0.68002,0.68002,0.67993,0.67996,107500002.0
2005-09-27 15:55:00,0.67999,0.68002,0.67997,0.67997,237699999.0
2005-09-27 15:56:00,0.67997,0.67997,0.67995,0.67995,27900000.0
2005-09-27 15:57:00,0.67999,0.68005,0.67993,0.67998,227299996.0
2005-09-27 15:58:00,0.67999,0.68003,0.67995,0.68002,142900000.0
2005-09-27 15:59:00,0.68,0.68013,0.67996,0.68013,61500000.0
2005-09-27 16:00:00,0.68011,0.68033,0.68006,0.68022,129099999.0
2005-09-27 16:01:00,0.68014,0.68031,0.68014,0.68031,98000001.0
2005-09-27 16:02:00,0.68028,0.68028,0.6801,0.68012,113400000.0
2005-09-27 16:03:00,0.68013,0.68013,0.68007,0.68007,79300001.0
2005-09-27 16:04:00,0.68006,0.6801,0.67996,0.68003,115900004.0
2005-09-27 16:05:00,0.68004,0.6802,0.68004,0.68014,138900001.0
2005-09-27 16:06:00,0.68021,0.68031,0.68021,0.68031,28700000.0
2005-09-27 16:07:00,0.6803,0.6803,0.68022,0.68028,131600000.0
2005-09-27 16:08:00,0.68025,0.68026,0.68017,0.68018,141499999.0
2005-09-27 16:09:00,0.68018,0.68023,0.68017,0.68017,77700000.0
2005-09-27 16:10:00,0.68008,0.68008,0.67996,0.68,127999999.0
2005-09-27 16:11:00,0.68,0.68006,0.67993,0.68,191400000.0
2005-09-27 16:12:00,0.67998,0.67999,0.67995,0.67995,107099997.0
2005-09-27 16:13:00,0.67996,0.67996,0.67989,0.67989,84699998.0
2005-09-27 16:14:00,0.67992,0.67995,0.6798,0.67984,170799998.0
2005-09-27 16:15:00,0.67992,0.67999,0.67991,0.67994,88500002.0
2005-09-27 16:16:00,0.67993,0.67995,0.6799,0.6799,147799999.0
2005-09-27 16:17:00,0.67992,0.68004,0.67992,0.68003,103499998.0
2005-09-27 16:18:00,0.68003,0.68007,0.68,0.68005,216100001.0
2005-09-27 16:19:00,0.68012,0.68016,0.68008,0.68008,88800001.0
2005-09-27 16:20:00,0.67995,0.67995,0.67981,0.67985,97800002.0
2005-09-27 16:21:00,0.67982,0.67993,0.67982,0.67985,136000000.0
2005-09-27 16:22:00,0.67985,0.67986,0.67979,0.67982,164899998.0
2005-09-27 16:23:00,0.67982,0.67982,0.67976,0.67979,137300002.0
2005-09-27 16:24:00,0.67982,0.67988,0.67981,0.67986,257500001.0
2005-09-27 16:25:00,0.67985,0.67993,0.67985,0.67993,258699998.0
2005-09-27 16:26:00,0.67992,0.68005,0.67992,0.68005,136899998.0
2005-09-27 16:27:00,0.68008,0.68009,0.68002,0.68002,175499996.0
2005-09-27 16:28:00,0.68006,0.6802,0.68006,0.68015,108699999.0
2005-09-27 16:29:00,0.68019,0.68036,0.68019,0.68036,51100001.0
2005-09-27 16:30:00,0.68043,0.68047,0.68033,0.68038,120800000.0
2005-09-27 16:31:00,0.68035,0.68038,0.68025,0.68035,251099997.0
2005-09-27 16:32:00,0.68039,0.68042,0.68031,0.68031,184300000.0
2005-09-27 16:33:00,0.68032,0.68032,0.68019,0.68027,121700002.0
2005-09-27 16:34:00,0.68028,0.68028,0.6802,0.6802,76800001.0
2005-09-27 16:35:00,0.68024,0.68033,0.68022,0.68024,88800002.0
2005-09-27 16:36:00,0.68024,0.68036,0.68024,0.6803,116500003.0
2005-09-27 16:37:00,0.68022,0.68029,0.68014,0.68014,181900002.0
2005-09-27 16:38:00,0.68014,0.68014,0.68005,0.68007,118599997.0
2005-09-27 16:39:00,0.68011,0.68011,0.68002,0.68009,213200005.0
2005-09-27 16:40:00,0.68005,0.68006,0.67999,0.68006,146300002.0
2005-09-27 16:41:00,0.68005,0.6801,0.68002,0.6801,173099999.0
2005-09-27 16:42:00,0.68005,0.68005,0.68,0.68002,27100001.0
2005-09-27 16:43:00,0.67997,0.68005,0.67993,0.67993,165799999.0
2005-09-27 16:44:00,0.67989,0.67998,0.67989,0.67997,133799997.0
2005-09-27 16:45:00,0.67992,0.68001,0.67992,0.67998,64300001.0
2005-09-27 16:46:00,0.68,0.68001,0.67992,0.67995,284399995.0
2005-09-27 16:47:00,0.67995,0.67999,0.67995,0.67997,45700000.0
2005-09-27 16:48:00,0.68001,0.68014,0.68001,0.68004,165500005.0
2005-09-27 16:49:00,0.68,0.68002,0.67992,0.67992,63400000.0
2005-09-27 16:50:00,0.67997,0.68002,0.67995,0.67995,109399998.0
2005-09-27 16:51:00,0.67999,0.67999,0.67996,0.67996,73399999.0
2005-09-27 16:52:00,0.67996,0.67996,0.67985,0.67988,105999998.0
2005-09-27 16:53:00,0.67988,0.67988,0.67977,0.67985,113300001.0
2005-09-27 16:54:00,0.67984,0.67984,0.67973,0.67973,89500000.0
2005-09-27 16:55:00,0.67977,0.67978,0.67972,0.67974,78699998.0
2005-09-27 16:56:00,0.6797,0.67977,0.6797,0.67976,117100003.0
2005-09-27 16:57:00,0.67979,0.67985,0.67974,0.67985,152099998.0
2005-09-27 16:58:00,0.67981,0.67981,0.67974,0.6798,129999997.0
2005-09-27 16:59:00,0.67979,0.67983,0.67974,0.67974,109199999.0
2005-09-27 17:00:00,0.67972,0.67978,0.67967,0.67969,124599998.0
2005-09-27 17:01:00,0.67974,0.67986,0.67974,0.67984,193400002.0
2005-09-27 17:02:00,0.67984,0.67988,0.6798,0.67988,129400000.0
2005-09-27 17:03:00,0.67989,0.67992,0.67987,0.67988,166000003.0
2005-09-27 17:04:00,0.67993,0.67997,0.67984,0.67987,203499995.0
2005-09-27 17:05:00,0.67984,0.67989,0.67982,0.67989,180700001.0
2005-09-27 17:06:00,0.67985,0.67993,0.67982,0.67988,33700000.0
2005-09-27 17:07:00,0.67983,0.67984,0.67978,0.67981,177499999.0
2005-09-27 17:08:00,0.67978,0.67978,0.67972,0.67972,89200000.0
2005-09-27 17:09:00,0.67969,0.67972,0.67961,0.67968,228900002.0
2005-09-27 17:10:00,0.6797,0.67972,0.67964,0.67972,217599999.0
2005-09-27 17:11:00,0.67972,0.67972,0.6797,0.67971,103399997.0
2005-09-27 17:12:00,0.6797,0.67977,0.6797,0.67971,114999998.0
2005-09-27 17:13:00,0.6797,0.67972,0.6796,0.67968,114799998.0
2005-09-27 17:14:00,0.67966,0.67966,0.67956,0.67963,197400002.0
2005-09-27 17:15:00,0.6796,0.67964,0.67954,0.67954,256199998.0
2005-09-27 17:16:00,0.67955,0.67965,0.67955,0.67957,166099998.0
2005-09-27 17:17:00,0.67955,0.67963,0.67955,0.6796,91300002.0
2005-09-27 17:18:00,0.67964,0.67965,0.67959,0.67965,158799999.0
2005-09-27 17:19:00,0.67966,0.67969,0.67957,0.67957,115899999.0
2005-09-27 17:20:00,0.67966,0.67966,0.67963,0.67966,133899997.0
2005-09-27 17:21:00,0.67969,0.67971,0.6796,0.6796,250699998.0
2005-09-27 17:22:00,0.67964,0.67967,0.6796,0.67964,76700001.0
2005-09-27 17:23:00,0.67961,0.67963,0.67955,0.67955,211999997.0
2005-09-27 17:24:00,0.67961,0.67967,0.67956,0.67958,154700001.0
2005-09-27 17:25:00,0.67953,0.67956,0.67949,0.67949,51000001.0
2005-09-27 17:26:00,0.67946,0.67946,0.67939,0.67939,61599998.0
2005-09-27 17:27:00,0.67939,0.6795,0.67939,0.6795,185700000.0
2005-09-27 17:28:00,0.67954,0.67962,0.67953,0.67962,193499997.0
2005-09-27 17:29:00,0.67957,0.67957,0.6795,0.67951,232300001.0
2005-09-27 17:30:00,0.67954,0.67954,0.67947,0.67947,73200001.0
2005-09-27 17:31:00,0.67949,0.67953,0.67945,0.67948,215900003.0
2005-09-27 17:32:00,0.67946,0.67946,0.67938,0.6794,164499999.0
2005-09-27 17:33:00,0.67942,0.67946,0.67935,0.67939,121399999.0
2005-09-27 17:34:00,0.67935,0.67935,0.67927,0.67927,128600001.0
2005-09-27 17:35:00,0.67933,0.6794,0.67928,0.6794,222299998.0
2005-09-27 17:36:00,0.67941,0.67949,0.67941,0.67946,111900001.0
2005-09-27 17:37:00,0.67948,0.67961,0.67948,0.67959,166100002.0
2005-09-27 17:38:00,0.67962,0.67972,0.67962,0.67965,91299998.0
2005-09-27 17:39:00,0.67967,0.67971,0.67966,0.67967,139100000.0
2005-09-27 17:40:00,0.67961,0.67969,0.67961,0.67967,187899999.0
2005-09-27 17:41:00,0.6796,0.67968,0.6796,0.67968,97900000.0
2005-09-27 17:42:00,0.67966,0.6797,0.6796,0.6796,115900002.0
2005-09-27 17:43:00,0.67963,0.67967,0.67956,0.6796,242699995.0
2005-09-27 17:44:00,0.67953,0.67954,0.67944,0.67954,76200000.0
2005-09-27 17:45:00,0.67953,0.67953,0.67944,0.67944,66300000.0
2005-09-27 17:46:00,0.67948,0.67952,0.67948,0.67952,29500000.0
2005-09-27 17:47:00,0.67951,0.67962,0.67951,0.6796,176599999.0
2005-09-27 17:48:00,0.67962,0.67964,0.67954,0.6796,191900005.0
2005-09-27 17:49:00,0.67962,0.67962,0.67955,0.6796,267299998.0
2005-09-27 17:50:00,0.67959,0.6796,0.67949,0.6796,91500001.0
2005-09-27 17:51:00,0.6796,0.6796,0.67954,0.67958,128300001.0
2005-09-27 17:52:00,0.67957,0.67957,0.67947,0.67949,90500001.0
2005-09-27 17:53:00,0.67952,0.67953,0.67948,0.67948,67600002.0
2005-09-27 17:54:00,0.67948,0.67949,0.6794,0.67949,73800000.0
2005-09-27 17:55:00,0.67949,0.67955,0.67944,0.67947,138300001.0
2005-09-27 17:56:00,0.67947,0.67952,0.67947,0.6795,70399999.0
2005-09-27 17:57:00,0.67948,0.67948,0.67941,0.67942,148300002.0
2005-09-27 17:58:00,0.67944,0.67948,0.67943,0.67948,199400003.0
2005-09-27 17:59:00,0.67937,0.67937,0.67927,0.67927,155699997.0
2005-09-27 18:00:00,0.67931,0.67933,0.67924,0.67927,124399998.0
2005-09-27 18:01:00,0.67927,0.67929,0.67922,0.67925,1107799998.0
2005-09-27 18:02:00,0.6792,0.6792,0.67907,0.67907,1589299993.0
2005-09-27 18:03:00,0.67905,0.67919,0.67905,0.67918,1645899999.0
2005-09-27 18:04:00,0.67916,0.67917,0.67902,0.67909,891400006.0
2005-09-27 18:05:00,0.67901,0.67903,0.67895,0.67898,1162599997.0
2005-09-27 18:06:00,0.67898,0.67909,0.67898,0.67902,1746700000.0
2005-09-27 18:07:00,0.6791,0.6791,0.679,0.679,2086199996.0
2005-09-27 18:08:00,0.67909,0.67909,0.67897,0.67902,2086199996.0
2005-09-27 18:09:00,0.67901,0.67905,0.67897,0.67898,775099992.0
2005-09-27 18:10:00,0.679,0.67902,0.6789,0.6789,1094300006.0
2005-09-27 18:11:00,0.6789,0.67901,0.67888,0.67901,1337900008.0
2005-09-27 18:12:00,0.679,0.67909,0.67895,0.67895,837099999.0
2005-09-27 18:13:00,0.67898,0.67907,0.67898,0.67906,1034300001.0
2005-09-27 18:14:00,0.67907,0.67911,0.67901,0.67905,1629100004.0
2005-09-27 18:16:00,0.67898,0.67908,0.67898,0.67905,897000001.0
2005-09-27 18:17:00,0.67907,0.67914,0.67903,0.67913,594100005.0
2005-09-27 18:18:00,0.67913,0.67918,0.67911,0.67916,793499999.0
2005-09-27 18:19:00,0.67906,0.67919,0.67906,0.67918,690699999.0
2005-09-27 18:20:00,0.6792,0.67923,0.67917,0.67919,727100003.0
2005-09-27 18:21:00,0.67915,0.67922,0.67912,0.67919,1020700002.0
2005-09-27 18:22:00,0.67925,0.67926,0.67915,0.6792,1054699998.0
2005-09-27 18:23:00,0.67919,0.67921,0.67911,0.67921,1380600006.0
2005-09-27 18:24:00,0.67915,0.67923,0.67915,0.67917,835400002.0
2005-09-27 18:25:00,0.67913,0.67916,0.67899,0.67899,867599997.0
2005-09-27 18:26:00,0.679,0.67906,0.67896,0.67898,1009399999.0
2005-09-27 18:27:00,0.67895,0.67899,0.6789,0.67897,678800005.0
2005-09-27 18:28:00,0.67898,0.679,0.67895,0.679,761800003.0
2005-09-27 18:29:00,0.67894,0.67895,0.67882,0.67893,835199998.0
2005-09-27 18:30:00,0.67897,0.67903,0.67892,0.67895,646600004.0
2005-09-27 18:31:00,0.6789,0.67894,0.67884,0.67884,387100004.0
2005-09-27 18:32:00,0.67886,0.67889,0.67878,0.6788,617600001.0
2005-09-27 18:33:00,0.67883,0.67888,0.67882,0.67888,1066000004.0
2005-09-27 18:34:00,0.6789,0.67896,0.67887,0.67894,1158600005.0
2005-09-27 18:35:00,0.67893,0.67893,0.67885,0.67888,574000005.0
2005-09-27 18:36:00,0.67885,0.67893,0.67885,0.67891,149099999.0
2005-09-27 18:37:00,0.67886,0.67887,0.67874,0.67874,446099994.0
2005-09-27 18:38:00,0.67866,0.67866,0.67849,0.67852,261399997.0
2005-09-27 18:39:00,0.67853,0.67853,0.67844,0.67848,463900007.0
2005-09-27 18:40:00,0.67851,0.67856,0.67848,0.67852,344399999.0
2005-09-27 18:41:00,0.67852,0.67856,0.67843,0.6785,878200004.0
2005-09-27 18:42:00,0.67848,0.6786,0.67848,0.6786,450199996.0
2005-09-27 18:43:00,0.67857,0.67871,0.67857,0.6786,455599996.0
2005-09-27 18:44:00,0.6786,0.6787,0.67858,0.67863,681700000.0
2005-09-27 18:45:00,0.67861,0.67861,0.67851,0.67851,504799999.0
2005-09-27 18:46:00,0.67862,0.67862,0.67855,0.67859,192700003.0
2005-09-27 18:47:00,0.67866,0.67867,0.6786,0.67865,167999998.0
2005-09-27 18:48:00,0.67862,0.67872,0.67857,0.67872,387300001.0
2005-09-27 18:49:00,0.6787,0.67878,0.6787,0.67875,171299999.0
2005-09-27 18:50:00,0.67872,0.67878,0.6787,0.67878,103200001.0
2005-09-27 18:51:00,0.67878,0.67882,0.67877,0.6788,307399998.0
2005-09-27 18:52:00,0.67884,0.67892,0.67883,0.67885,495400011.0
2005-09-27 18:53:00,0.67885,0.67894,0.67877,0.67877,692699995.0
2005-09-27 18:54:00,0.67883,0.6789,0.67881,0.6789,208200001.0
2005-09-27 18:55:00,0.67888,0.67895,0.67883,0.67883,461799998.0
2005-09-27 18:56:00,0.67885,0.67905,0.67885,0.67902,355000000.0
2005-09-27 18:57:00,0.67902,0.67902,0.67889,0.679,340000001.0
2005-09-27 18:58:00,0.67895,0.679,0.67895,0.67897,943000007.0
2005-09-27 18:59:00,0.67894,0.67899,0.67887,0.67887,655499997.0
2005-09-27 19:00:00,0.67885,0.67906,0.67885,0.67895,375100001.0
2005-09-27 19:01:00,0.67903,0.67906,0.67897,0.67897,58900000.0
2005-09-27 19:02:00,0.67894,0.67894,0.67885,0.67887,409800006.0
2005-09-27 19:03:00,0.67886,0.67894,0.67883,0.6789,509799998.0
2005-09-27 19:04:00,0.67895,0.67903,0.67895,0.67895,411600006.0
2005-09-27 19:05:00,0.67892,0.67904,0.67892,0.67904,408299999.0
2005-09-27 19:06:00,0.67901,0.67907,0.67894,0.67894,563200001.0
2005-09-27 19:07:00,0.67898,0.67902,0.67893,0.67893,423800000.0
2005-09-27 19:08:00,0.67899,0.67904,0.67892,0.67892,838800001.0
2005-09-27 19:09:00,0.6789,0.67918,0.6789,0.67908,806600014.0
2005-09-27 19:10:00,0.67906,0.67906,0.67893,0.67895,293500001.0
2005-09-27 19:11:00,0.67896,0.67914,0.67896,0.67903,167800000.0
2005-09-27 19:12:00,0.67897,0.67901,0.67895,0.67895,208899997.0
2005-09-27 19:13:00,0.67896,0.67911,0.67896,0.67911,336600000.0
2005-09-27 19:14:00,0.67918,0.67918,0.6791,0.67913,258200004.0
2005-09-27 19:15:00,0.67913,0.67918,0.67907,0.67912,484599997.0
2005-09-27 19:16:00,0.67915,0.67915,0.67915,0.67915,90800001.0
2005-09-27 19:17:00,0.67917,0.67919,0.67916,0.67919,233599998.0
2005-09-27 19:18:00,0.67919,0.67923,0.67919,0.67919,231699998.0
2005-09-27 19:19:00,0.67916,0.67921,0.67913,0.6792,541899995.0
2005-09-27 19:20:00,0.67917,0.6792,0.67917,0.67917,255199998.0
2005-09-27 19:21:00,0.67917,0.67923,0.67916,0.67923,284700001.0
2005-09-27 19:22:00,0.67925,0.67927,0.67919,0.67925,302999999.0
2005-09-27 19:23:00,0.67924,0.67931,0.67924,0.67927,363100002.0
2005-09-27 19:24:00,0.67926,0.67936,0.67926,0.6793,197100002.0
2005-09-27 19:25:00,0.67912,0.67912,0.67897,0.67904,127400000.0
2005-09-27 19:26:00,0.67927,0.67928,0.67922,0.67922,444300001.0
2005-09-27 19:27:00,0.67924,0.67931,0.67922,0.67931,838899998.0
2005-09-27 19:28:00,0.67926,0.67928,0.6792,0.67928,277399996.0
2005-09-27 19:29:00,0.67928,0.6794,0.67928,0.67935,556799999.0
2005-09-27 19:30:00,0.67938,0.6795,0.67933,0.67939,777499991.0
2005-09-27 19:31:00,0.67943,0.67956,0.6794,0.67947,666300000.0
2005-09-27 19:32:00,0.67945,0.67948,0.67937,0.67945,315999999.0
2005-09-27 19:33:00,0.67943,0.67948,0.67941,0.67943,362600004.0
2005-09-27 19:34:00,0.67942,0.67942,0.67932,0.67936,327099997.0
2005-09-27 19:35:00,0.67938,0.6795,0.67938,0.67945,479400005.0
2005-09-27 19:36:00,0.67946,0.67946,0.6793,0.67942,458400004.0
2005-09-27 19:37:00,0.67943,0.67945,0.67935,0.67937,396399998.0
2005-09-27 19:38:00,0.67934,0.67934,0.67922,0.67931,211600002.0
2005-09-27 19:39:00,0.6793,0.67937,0.6793,0.67932,919300004.0
2005-09-27 19:40:00,0.67927,0.67937,0.67927,0.67932,568899997.0
2005-09-27 19:41:00,0.67932,0.67936,0.67927,0.67933,573000002.0
2005-09-27 19:42:00,0.67933,0.67934,0.67925,0.67933,288000005.0
2005-09-27 19:43:00,0.67937,0.67943,0.67937,0.6794,140200002.0
2005-09-27 19:44:00,0.67941,0.67948,0.67941,0.67946,406099999.0
2005-09-27 19:45:00,0.67948,0.67948,0.67941,0.67942,241299996.0
2005-09-27 19:46:00,0.67947,0.67953,0.67944,0.67944,150100003.0
2005-09-27 19:47:00,0.67944,0.67953,0.6794,0.67953,103100000.0
2005-09-27 19:48:00,0.67955,0.67955,0.67942,0.67942,106399998.0
2005-09-27 19:49:00,0.67937,0.67941,0.67936,0.67937,261700001.0
2005-09-27 19:50:00,0.67936,0.67941,0.67934,0.67936,413500002.0
2005-09-27 19:51:00,0.67936,0.6794,0.67933,0.67937,389400003.0
2005-09-27 19:52:00,0.67936,0.67941,0.67936,0.67938,304199995.0
2005-09-27 19:53:00,0.67938,0.67938,0.67931,0.67931,152499999.0
2005-09-27 19:54:00,0.67929,0.67933,0.67923,0.67933,71400000.0
2005-09-27 19:55:00,0.6794,0.67943,0.67937,0.67937,51900000.0
2005-09-27 19:56:00,0.67934,0.67934,0.6793,0.6793,83100002.0
2005-09-27 19:57:00,0.67932,0.67936,0.67929,0.6793,471800003.0
2005-09-27 19:58:00,0.67929,0.67933,0.67929,0.67932,280699997.0
2005-09-27 19:59:00,0.67934,0.6794,0.67934,0.67937,413200002.0
2005-09-27 20:00:00,0.67944,0.67944,0.67939,0.67939,223900002.0
2005-09-27 20:01:00,0.67939,0.67955,0.67939,0.67947,251099999.0
2005-09-27 20:02:00,0.67947,0.67947,0.67933,0.67933,232499999.0
2005-09-27 20:03:00,0.67936,0.67943,0.67936,0.67943,202100004.0
2005-09-27 20:04:00,0.67947,0.67954,0.67947,0.67951,214900004.0
2005-09-27 20:05:00,0.6795,0.67958,0.6795,0.67955,168000000.0
2005-09-27 20:06:00,0.67955,0.67965,0.67955,0.67965,160400000.0
2005-09-27 20:07:00,0.67963,0.6797,0.67963,0.67965,103699998.0
2005-09-27 20:08:00,0.67965,0.67968,0.67962,0.67965,634300006.0
2005-09-27 20:09:00,0.6796,0.6796,0.67943,0.67954,176699998.0
2005-09-27 20:10:00,0.67954,0.6796,0.67952,0.67955,125899999.0
2005-09-27 20:11:00,0.67953,0.67955,0.6795,0.67955,191999999.0
2005-09-27 20:12:00,0.67955,0.67961,0.67948,0.67955,961300001.0
2005-09-27 20:13:00,0.67953,0.67954,0.67944,0.67953,364300008.0
2005-09-27 20:14:00,0.67955,0.67955,0.67952,0.67953,289800007.0
2005-09-27 20:15:00,0.67955,0.67955,0.67947,0.67952,691499998.0
2005-09-27 20:16:00,0.67952,0.67952,0.67943,0.67944,544399993.0
2005-09-27 20:17:00,0.67943,0.67948,0.67941,0.67944,77099999.0
2005-09-27 20:18:00,0.67944,0.67944,0.67937,0.67937,324299996.0
2005-09-27 20:19:00,0.67938,0.6794,0.67935,0.67935,394799995.0
2005-09-27 20:20:00,0.67939,0.67946,0.67939,0.67946,417299997.0
2005-09-27 20:21:00,0.67945,0.67947,0.67945,0.67946,21700000.0
2005-09-27 20:22:00,0.67944,0.67949,0.67942,0.67949,104599998.0
2005-09-27 20:23:00,0.6795,0.67955,0.67947,0.6795,495200002.0
2005-09-27 20:24:00,0.67946,0.67953,0.67946,0.6795,263199997.0
2005-09-27 20:25:00,0.6795,0.67957,0.67947,0.67954,373900004.0
2005-09-27 20:26:00,0.67953,0.67963,0.67953,0.67963,825599998.0
2005-09-27 20:27:00,0.67963,0.67973,0.67956,0.67973,462600006.0
2005-09-27 20:28:00,0.67976,0.67976,0.67965,0.67965,627900001.0
2005-09-27 20:29:00,0.67969,0.67975,0.67966,0.67967,607099996.0
2005-09-27 20:30:00,0.67968,0.67972,0.67965,0.6797,1571100008.0
2005-09-27 20:31:00,0.67971,0.67977,0.67968,0.6797,1036299995.0
2005-09-27 20:32:00,0.67972,0.67974,0.67963,0.6797,1602199991.0
2005-09-27 20:33:00,0.67969,0.6797,0.67962,0.67965,262199998.0
2005-09-27 20:34:00,0.67962,0.67965,0.67962,0.67962,452300003.0
2005-09-27 20:35:00,0.67965,0.67965,0.6796,0.67965,399800001.0
2005-09-27 20:36:00,0.67965,0.67965,0.6796,0.67962,296100000.0
2005-09-27 20:37:00,0.67962,0.67965,0.6796,0.67962,765600007.0
2005-09-27 20:38:00,0.67962,0.67976,0.67962,0.67964,726300000.0
2005-09-27 20:39:00,0.67966,0.67974,0.67966,0.67966,520100001.0
2005-09-27 20:40:00,0.67965,0.67971,0.67962,0.67968,407900003.0
2005-09-27 20:41:00,0.67968,0.67968,0.67958,0.6796,455099997.0
2005-09-27 20:42:00,0.67959,0.67964,0.67959,0.67964,201000000.0
2005-09-27 20:43:00,0.67968,0.67975,0.67965,0.67965,645200002.0
2005-09-27 20:44:00,0.6797,0.6797,0.67965,0.67968,927899999.0
2005-09-27 20:45:00,0.67969,0.67969,0.67957,0.67957,419799995.0
2005-09-27 20:46:00,0.67961,0.67966,0.67953,0.67966,173899997.0
2005-09-27 20:47:00,0.67966,0.67979,0.67959,0.67959,813099997.0
2005-09-27 20:48:00,0.67954,0.67958,0.67942,0.67945,785899998.0
2005-09-27 20:49:00,0.67946,0.67948,0.67941,0.67941,222899997.0
2005-09-27 20:50:00,0.6794,0.67947,0.67933,0.67935,1208500000.0
2005-09-27 20:51:00,0.67931,0.67947,0.67931,0.67943,388700003.0
2005-09-27 20:52:00,0.67953,0.67961,0.67951,0.67956,624299998.0
2005-09-27 20:53:00,0.67959,0.67961,0.67952,0.67957,977999988.0
2005-09-27 20:54:00,0.67962,0.67977,0.67962,0.6797,585799994.0
2005-09-27 20:55:00,0.67972,0.67985,0.67972,0.67985,391900000.0
2005-09-27 20:56:00,0.67984,0.67984,0.6797,0.67971,1077600010.0
2005-09-27 20:57:00,0.67968,0.67983,0.67968,0.67983,1087999994.0
2005-09-27 20:58:00,0.67982,0.67984,0.67971,0.67974,666700005.0
2005-09-27 20:59:00,0.67972,0.67985,0.67964,0.6797,1451800003.0
2005-09-27 21:00:00,0.67973,0.67985,0.67971,0.6798,1565800007.0
2005-09-27 21:01:00,0.67983,0.67984,0.67974,0.67977,1341099997.0
2005-09-27 21:02:00,0.6798,0.67982,0.67968,0.67972,574899994.0
2005-09-27 21:03:00,0.67972,0.6798,0.67972,0.67977,694199997.0
2005-09-27 21:04:00,0.67977,0.67978,0.67975,0.67977,462999995.0
2005-09-27 21:05:00,0.67975,0.67984,0.67974,0.67981,569699999.0
2005-09-27 21:06:00,0.67983,0.67985,0.67976,0.67977,707199991.0
2005-09-27 21:07:00,0.67976,0.67979,0.67974,0.67975,207199998.0
2005-09-27 21:08:00,0.67976,0.67976,0.67965,0.67968,143300000.0
2005-09-27 21:09:00,0.67971,0.67979,0.6797,0.67975,284199998.0
2005-09-27 21:10:00,0.67975,0.67975,0.67971,0.67974,152899997.0
2005-09-27 21:11:00,0.67975,0.67975,0.6797,0.67975,238499997.0
2005-09-27 21:12:00,0.67972,0.67973,0.6797,0.6797,177800000.0
2005-09-27 21:13:00,0.6797,0.67973,0.67963,0.67967,297500000.0
2005-09-27 21:14:00,0.67968,0.67968,0.67954,0.67954,681699996.0
2005-09-27 21:15:00,0.67954,0.67959,0.67951,0.67959,397499992.0
2005-09-27 21:16:00,0.67957,0.67958,0.67952,0.67954,270099999.0
2005-09-27 21:17:00,0.67951,0.67958,0.67951,0.67958,121900001.0
2005-09-27 21:18:00,0.67958,0.67964,0.67955,0.67957,126699999.0
2005-09-27 21:19:00,0.67953,0.67959,0.6795,0.6795,446900007.0
2005-09-27 21:20:00,0.67953,0.67953,0.67944,0.67947,1052599999.0
2005-09-27 21:21:00,0.6795,0.67952,0.67946,0.6795,446600004.0
2005-09-27 21:22:00,0.67955,0.67957,0.6795,0.67957,830599995.0
2005-09-27 21:23:00,0.67959,0.67959,0.67958,0.67958,31000000.0
2005-09-27 21:24:00,0.67962,0.67962,0.6795,0.6795,280599994.0
2005-09-27 21:25:00,0.67949,0.67954,0.6794,0.67951,271500001.0
2005-09-27 21:26:00,0.6796,0.6796,0.67957,0.67957,71700001.0
2005-09-27 21:27:00,0.6796,0.67962,0.67956,0.6796,153399996.0
2005-09-27 21:28:00,0.6796,0.67962,0.67953,0.67955,282899998.0
2005-09-27 21:29:00,0.67955,0.6796,0.67955,0.6796,115199997.0
2005-09-27 21:30:00,0.67962,0.67976,0.67962,0.67976,106800001.0
2005-09-27 21:31:00,0.67978,0.67978,0.67969,0.6797,266700001.0
2005-09-27 21:32:00,0.67968,0.6797,0.67965,0.67966,563899992.0
2005-09-27 21:33:00,0.67963,0.67965,0.67958,0.6796,482899999.0
2005-09-27 21:34:00,0.67957,0.6796,0.6795,0.6796,717199992.0
2005-09-27 21:35:00,0.67964,0.67964,0.67956,0.67958,293800006.0
2005-09-27 21:36:00,0.67959,0.67964,0.67959,0.6796,78299996.0
2005-09-27 21:37:00,0.67966,0.6797,0.67964,0.67965,310799996.0
2005-09-27 21:38:00,0.67961,0.67964,0.67958,0.67961,165299999.0
2005-09-27 21:39:00,0.67955,0.67965,0.67955,0.67965,129800004.0
2005-09-27 21:40:00,0.67962,0.67966,0.67957,0.67957,185000003.0
2005-09-27 21:41:00,0.6796,0.67969,0.6796,0.67969,63400001.0
2005-09-27 21:42:00,0.67968,0.6797,0.67962,0.6797,176700001.0
2005-09-27 21:43:00,0.67966,0.67971,0.67962,0.67968,329599997.0
2005-09-27 21:44:00,0.67968,0.67975,0.67968,0.67971,378099999.0
2005-09-27 21:45:00,0.67968,0.67969,0.67966,0.67969,106700001.0
2005-09-27 21:46:00,0.67952,0.67958,0.67916,0.67946,347900001.0
2005-09-27 21:47:00,0.67969,0.67971,0.67966,0.6797,332500001.0
2005-09-27 21:48:00,0.67968,0.67968,0.67961,0.67967,93200003.0
2005-09-27 21:49:00,0.67968,0.6797,0.67968,0.6797,105899999.0
2005-09-27 21:50:00,0.67968,0.6797,0.67965,0.6797,216099999.0
2005-09-27 21:51:00,0.67972,0.67977,0.67972,0.67977,181400000.0
2005-09-27 21:52:00,0.67973,0.67978,0.6797,0.6797,96600000.0
2005-09-27 21:53:00,0.67976,0.67978,0.67973,0.67973,141199999.0
2005-09-27 21:54:00,0.6797,0.67978,0.6797,0.67976,417799998.0
2005-09-27 21:55:00,0.67978,0.6798,0.67975,0.67975,220900002.0
2005-09-27 21:56:00,0.67976,0.67976,0.6797,0.6797,212200005.0
2005-09-27 21:57:00,0.67972,0.67975,0.6797,0.67972,325299998.0
2005-09-27 21:58:00,0.67974,0.67981,0.67974,0.67981,94999998.0
2005-09-27 21:59:00,0.67981,0.67985,0.67975,0.67983,490400001.0
2005-09-27 22:00:00,0.67978,0.67982,0.67976,0.67978,231699999.0
2005-09-27 22:01:00,0.6798,0.67986,0.67978,0.67985,322999997.0
2005-09-27 22:02:00,0.67983,0.67983,0.6797,0.6797,496000005.0
2005-09-27 22:03:00,0.67971,0.6798,0.67971,0.6798,449300002.0
2005-09-27 22:04:00,0.67983,0.67983,0.67974,0.67982,272899997.0
2005-09-27 22:05:00,0.6798,0.67985,0.6798,0.67982,191799998.0
2005-09-27 22:06:00,0.67983,0.67983,0.67973,0.67973,187400001.0
2005-09-27 22:07:00,0.67968,0.67975,0.67968,0.67975,168400005.0
2005-09-27 22:08:00,0.67972,0.67975,0.6797,0.6797,306499996.0
2005-09-27 22:09:00,0.67972,0.67978,0.6797,0.67978,158699999.0
2005-09-27 22:10:00,0.67977,0.67983,0.67975,0.67978,92500002.0
2005-09-27 22:11:00,0.6798,0.67982,0.67976,0.67981,105300002.0
2005-09-27 22:12:00,0.67982,0.67983,0.67976,0.67978,403899998.0
2005-09-27 22:13:00,0.67978,0.67981,0.67977,0.67977,107700001.0
2005-09-27 22:14:00,0.67979,0.67984,0.67979,0.67984,56499998.0
2005-09-27 22:15:00,0.67986,0.67993,0.67983,0.67983,655700002.0
2005-09-27 22:16:00,0.67984,0.67989,0.67977,0.67982,553500006.0
2005-09-27 22:17:00,0.67982,0.67989,0.67973,0.67989,162799999.0
2005-09-27 22:18:00,0.67997,0.68,0.67989,0.67995,192900001.0
2005-09-27 22:19:00,0.67995,0.67995,0.6799,0.67992,141399998.0
2005-09-27 22:20:00,0.67993,0.67993,0.6799,0.67993,153399997.0
2005-09-27 22:21:00,0.67995,0.68002,0.67995,0.68,471899999.0
2005-09-27 22:22:00,0.68002,0.68005,0.67999,0.68,331800003.0
2005-09-27 22:23:00,0.67997,0.68007,0.67985,0.67985,451399997.0
2005-09-27 22:24:00,0.67985,0.67993,0.67983,0.6799,325199996.0
2005-09-27 22:25:00,0.6799,0.67996,0.6799,0.67992,294400004.0
2005-09-27 22:26:00,0.67992,0.67994,0.67985,0.67991,405299995.0
2005-09-27 22:27:00,0.67991,0.67991,0.6799,0.67991,116200003.0
2005-09-27 22:28:00,0.67989,0.67992,0.67985,0.67985,140899999.0
2005-09-27 22:29:00,0.6799,0.67992,0.67985,0.67985,331900001.0
2005-09-27 22:30:00,0.67984,0.67984,0.67972,0.67972,162100002.0
2005-09-27 22:31:00,0.67971,0.67974,0.67968,0.67973,89900002.0
2005-09-27 22:32:00,0.67978,0.67978,0.67972,0.67974,219499998.0
2005-09-27 22:33:00,0.67972,0.67973,0.67965,0.67973,277300000.0
2005-09-27 22:34:00,0.67972,0.67972,0.67965,0.67965,230600005.0
2005-09-27 22:35:00,0.67966,0.67975,0.67963,0.67975,122100000.0
2005-09-27 22:36:00,0.67974,0.67981,0.67974,0.6798,152100001.0
2005-09-27 22:37:00,0.67978,0.6798,0.67974,0.67979,331300003.0
2005-09-27 22:38:00,0.67982,0.67982,0.67977,0.67979,143800003.0
2005-09-27 22:39:00,0.67982,0.67992,0.67947,0.67957,328200001.0
2005-09-27 22:40:00,0.6798,0.67982,0.67978,0.6798,394099999.0
2005-09-27 22:41:00,0.6798,0.67985,0.6798,0.67985,208300001.0
2005-09-27 22:42:00,0.67975,0.6798,0.67971,0.67978,318300000.0
2005-09-27 22:43:00,0.67983,0.67983,0.67974,0.6798,131500003.0
2005-09-27 22:44:00,0.67978,0.67979,0.67974,0.67979,164600001.0
2005-09-27 22:45:00,0.6798,0.67983,0.67977,0.67983,215199999.0
2005-09-27 22:46:00,0.67989,0.6799,0.6798,0.67984,181999997.0
2005-09-27 22:47:00,0.67986,0.67989,0.67974,0.67978,86100000.0
2005-09-27 22:48:00,0.67976,0.67988,0.67976,0.67978,323900001.0
2005-09-27 22:49:00,0.67946,0.67966,0.67938,0.67966,139599998.0
2005-09-27 22:50:00,0.6799,0.68,0.6799,0.67993,150900000.0
2005-09-27 22:51:00,0.67995,0.67995,0.67986,0.67986,89400002.0
2005-09-27 22:52:00,0.67984,0.67985,0.67984,0.67985,118400000.0
2005-09-27 22:53:00,0.67985,0.67997,0.67985,0.67993,179800000.0
2005-09-27 22:54:00,0.67995,0.68004,0.67995,0.68001,159499999.0
2005-09-27 22:55:00,0.67999,0.67999,0.67994,0.67995,134800001.0
2005-09-27 22:56:00,0.67993,0.67993,0.67982,0.67985,132300003.0
2005-09-27 22:57:00,0.67981,0.67989,0.67978,0.67989,174400000.0
2005-09-27 22:58:00,0.67992,0.67994,0.6798,0.67982,277799997.0
2005-09-27 22:59:00,0.6798,0.67983,0.67968,0.67968,383600002.0
2005-09-27 23:00:00,0.6794,0.67973,0.6794,0.67957,151700000.0
2005-09-27 23:01:00,0.67943,0.67965,0.67941,0.67949,151400000.0
2005-09-27 23:02:00,0.67945,0.67969,0.6794,0.67965,196499999.0
2005-09-27 23:03:00,0.67958,0.67967,0.67947,0.67961,191500001.0
2005-09-27 23:04:00,0.6794,0.67973,0.67936,0.6797,232199998.0
2005-09-27 23:05:00,0.67974,0.67976,0.67943,0.67963,287300001.0
2005-09-27 23:06:00,0.67935,0.67947,0.67927,0.6794,170800002.0
2005-09-27 23:07:00,0.67962,0.67965,0.67941,0.67941,182700000.0
2005-09-27 23:08:00,0.67925,0.6797,0.67916,0.67962,96300000.0
2005-09-27 23:09:00,0.6795,0.67975,0.67945,0.67958,343699998.0
2005-09-27 23:10:00,0.67936,0.67951,0.6793,0.6794,192500003.0
2005-09-27 23:11:00,0.67946,0.67965,0.67936,0.67943,277999999.0
2005-09-27 23:12:00,0.67955,0.67971,0.67941,0.67971,134099998.0
2005-09-27 23:13:00,0.67957,0.67975,0.67956,0.67967,129599998.0
2005-09-27 23:14:00,0.67921,0.67958,0.67921,0.67955,193099998.0
2005-09-27 23:15:00,0.67948,0.67959,0.67948,0.67956,62000002.0
2005-09-27 23:16:00,0.67925,0.67959,0.67925,0.67951,64199999.0
2005-09-27 23:17:00,0.67968,0.6797,0.67939,0.67948,59800000.0
2005-09-27 23:18:00,0.67937,0.67948,0.67924,0.67945,112900003.0
2005-09-27 23:19:00,0.67948,0.67955,0.67936,0.67955,199600004.0
2005-09-27 23:20:00,0.6795,0.67961,0.67943,0.67951,134800001.0
2005-09-27 23:21:00,0.67949,0.67957,0.67931,0.67937,225300000.0
2005-09-27 23:22:00,0.67943,0.67965,0.6794,0.67949,204300000.0
2005-09-27 23:23:00,0.6796,0.6796,0.67919,0.67948,270599999.0
2005-09-27 23:24:00,0.67907,0.67948,0.67907,0.67942,140200001.0
2005-09-27 23:25:00,0.67961,0.67961,0.67954,0.67954,28700001.0
2005-09-27 23:26:00,0.67932,0.67939,0.67932,0.67939,178100004.0
2005-09-27 23:27:00,0.67898,0.67935,0.67898,0.67919,164999999.0
2005-09-27 23:28:00,0.6794,0.6794,0.67933,0.67933,56599998.0
2005-09-27 23:29:00,0.67911,0.67947,0.67911,0.6794,129999999.0
2005-09-27 23:30:00,0.67931,0.67949,0.67931,0.67949,131299996.0
2005-09-27 23:31:00,0.6795,0.6795,0.67938,0.67945,265700001.0
2005-09-27 23:32:00,0.67948,0.67948,0.6794,0.67945,101700000.0
2005-09-27 23:33:00,0.6795,0.67955,0.67948,0.67955,165900006.0
2005-09-27 23:34:00,0.67956,0.67958,0.67949,0.67949,102300000.0
2005-09-27 23:35:00,0.67951,0.67958,0.67949,0.67958,267800005.0
2005-09-27 23:36:00,0.67955,0.67955,0.67949,0.67949,177499998.0
2005-09-27 23:37:00,0.67953,0.67953,0.67948,0.67951,159400002.0
2005-09-27 23:38:00,0.67945,0.67954,0.67945,0.67947,76699999.0
2005-09-27 23:39:00,0.6795,0.67955,0.67949,0.67954,170100001.0
2005-09-27 23:40:00,0.67956,0.67958,0.6795,0.67958,163300003.0
2005-09-27 23:41:00,0.67953,0.67953,0.67942,0.67942,94900002.0
2005-09-27 23:42:00,0.6795,0.6795,0.67948,0.67948,105400003.0
2005-09-27 23:43:00,0.67952,0.67952,0.67948,0.67948,62000000.0
2005-09-27 23:44:00,0.67949,0.67951,0.67948,0.67951,130300002.0
2005-09-27 23:45:00,0.6795,0.67952,0.67949,0.67951,51400000.0
2005-09-27 23:46:00,0.67959,0.67966,0.67959,0.67962,84800000.0
2005-09-27 23:47:00,0.67962,0.67969,0.67956,0.67956,205700000.0
2005-09-27 23:48:00,0.67962,0.67969,0.67962,0.67969,65499999.0
2005-09-27 23:49:00,0.67963,0.67965,0.67963,0.67965,23900000.0
2005-09-27 23:50:00,0.67964,0.67968,0.67954,0.67954,203799997.0
2005-09-27 23:51:00,0.67958,0.67965,0.67957,0.6796,168399999.0
2005-09-27 23:52:00,0.67936,0.67948,0.67919,0.67948,130300000.0
2005-09-27 23:53:00,0.67927,0.67967,0.67924,0.67948,83100001.0
2005-09-27 23:54:00,0.67927,0.67936,0.67917,0.67926,154700000.0
2005-09-27 23:55:00,0.67965,0.6797,0.67961,0.6797,81400000.0
2005-09-27 23:56:00,0.67966,0.67966,0.67956,0.67957,254700001.0
2005-09-27 23:57:00,0.67963,0.67968,0.67962,0.67965,189399998.0
2005-09-27 23:58:00,0.67965,0.67971,0.67937,0.67966,149099999.0
2005-09-27 23:59:00,0.67942,0.67942,0.67929,0.67939,60499999.0
2005-09-28 00:00:00,0.67967,0.67972,0.67965,0.67965,145100000.0
2005-09-28 00:01:00,0.67969,0.67972,0.67964,0.67972,134899996.0
2005-09-28 00:02:00,0.67972,0.67972,0.67968,0.67968,20000000.0
2005-09-28 00:03:00,0.67963,0.67963,0.67957,0.67957,4100000.0
2005-09-28 00:04:00,0.67938,0.67942,0.67935,0.6794,112800000.0
2005-09-28 00:05:00,0.67936,0.6795,0.67936,0.6795,79900003.0
2005-09-28 00:06:00,0.67912,0.67957,0.67912,0.6794,259199997.0
2005-09-28 00:07:00,0.6795,0.67955,0.67946,0.67946,186899999.0
2005-09-28 00:08:00,0.67948,0.67955,0.67944,0.67945,142500002.0
2005-09-28 00:09:00,0.67952,0.67953,0.67948,0.67948,179599999.0
2005-09-28 00:10:00,0.67926,0.67935,0.67916,0.67921,301599999.0
2005-09-28 00:11:00,0.67953,0.67953,0.67948,0.67948,24900000.0
2005-09-28 00:12:00,0.67955,0.67955,0.67948,0.67951,134299999.0
2005-09-28 00:13:00,0.67949,0.67949,0.67944,0.67944,71999999.0
2005-09-28 00:14:00,0.6794,0.67951,0.6794,0.67951,65200001.0
2005-09-28 00:15:00,0.6795,0.67955,0.6795,0.67955,142300000.0
2005-09-28 00:16:00,0.67954,0.67958,0.67952,0.67952,222599997.0
2005-09-28 00:17:00,0.67951,0.67953,0.67943,0.67952,247599998.0
2005-09-28 00:18:00,0.67949,0.67957,0.67949,0.67955,146699997.0
2005-09-28 00:19:00,0.67955,0.67955,0.6795,0.6795,60699998.0
2005-09-28 00:20:00,0.6795,0.6795,0.67945,0.6795,110800004.0
2005-09-28 00:21:00,0.67932,0.67938,0.67914,0.67922,223300001.0
2005-09-28 00:22:00,0.67924,0.67938,0.67905,0.67931,181999999.0
2005-09-28 00:23:00,0.67932,0.67939,0.67903,0.67912,220499999.0
2005-09-28 00:24:00,0.67949,0.67949,0.67941,0.67945,193700000.0
2005-09-28 00:25:00,0.67948,0.67953,0.67946,0.67946,110599999.0
2005-09-28 00:26:00,0.67951,0.67953,0.67951,0.67951,68700002.0
2005-09-28 00:27:00,0.67951,0.67951,0.67936,0.67943,65699998.0
2005-09-28 00:28:00,0.67948,0.67956,0.67948,0.67956,181199998.0
2005-09-28 00:29:00,0.67962,0.67966,0.67958,0.67958,56599999.0
2005-09-28 00:30:00,0.67967,0.67969,0.67964,0.67968,124900000.0
2005-09-28 00:31:00,0.67964,0.67973,0.67964,0.67971,121500000.0
2005-09-28 00:32:00,0.6797,0.67976,0.67968,0.67976,25600001.0
2005-09-28 00:33:00,0.67971,0.67978,0.67971,0.67978,183499998.0
2005-09-28 00:34:00,0.67975,0.67983,0.67974,0.67983,150600002.0
2005-09-28 00:35:00,0.6798,0.67987,0.6798,0.67987,99399996.0
2005-09-28 00:36:00,0.67981,0.67985,0.6798,0.67985,92600001.0
2005-09-28 00:37:00,0.67984,0.67987,0.67981,0.67987,173999997.0
2005-09-28 00:38:00,0.67991,0.67991,0.67985,0.6799,198899998.0
2005-09-28 00:39:00,0.67989,0.67993,0.67979,0.67991,143899998.0
2005-09-28 00:40:00,0.67994,0.67998,0.67986,0.67997,151599998.0
2005-09-28 00:41:00,0.67993,0.67994,0.67987,0.67994,214499999.0
2005-09-28 00:42:00,0.6799,0.6799,0.67989,0.67989,32700000.0
2005-09-28 00:43:00,0.67985,0.6799,0.67985,0.6799,18400000.0
2005-09-28 00:44:00,0.67993,0.67993,0.67985,0.67988,196200003.0
2005-09-28 00:45:00,0.67963,0.6797,0.67959,0.67962,168600004.0
2005-09-28 00:46:00,0.67967,0.67969,0.67949,0.67949,90600000.0
2005-09-28 00:47:00,0.67988,0.6799,0.67988,0.6799,106200000.0
2005-09-28 00:48:00,0.67988,0.67995,0.67988,0.67993,132300001.0
2005-09-28 00:49:00,0.67963,0.67963,0.67953,0.67955,114399998.0
2005-09-28 00:50:00,0.67991,0.67991,0.67982,0.67984,69300002.0
2005-09-28 00:51:00,0.67985,0.6799,0.67977,0.67987,91800000.0
2005-09-28 00:52:00,0.67983,0.67991,0.67983,0.67985,111799998.0
2005-09-28 00:53:00,0.67987,0.67987,0.67983,0.67987,33000000.0
2005-09-28 00:54:00,0.6799,0.67991,0.67986,0.6799,122399997.0
2005-09-28 00:55:00,0.67997,0.67998,0.67994,0.67994,133700001.0
2005-09-28 00:56:00,0.67987,0.67993,0.67981,0.67992,67400000.0
2005-09-28 00:57:00,0.67994,0.67994,0.67987,0.67987,105500000.0
2005-09-28 00:58:00,0.67982,0.67985,0.67982,0.67985,46200002.0
2005-09-28 00:59:00,0.67982,0.67985,0.67982,0.67985,9600000.0
2005-09-28 01:00:00,0.67982,0.67985,0.67982,0.67985,48600001.0
2005-09-28 01:01:00,0.67967,0.67982,0.67954,0.67973,102900000.0
2005-09-28 01:02:00,0.67987,0.67988,0.67983,0.67983,255600001.0
2005-09-28 01:03:00,0.67982,0.67985,0.6798,0.6798,192400001.0
2005-09-28 01:04:00,0.67982,0.67985,0.6798,0.67985,59100000.0
2005-09-28 01:05:00,0.67985,0.67992,0.67985,0.6799,92399998.0
2005-09-28 01:06:00,0.67965,0.67978,0.6795,0.67954,145299999.0
2005-09-28 01:07:00,0.67955,0.67978,0.67946,0.6795,261499998.0
2005-09-28 01:08:00,0.67985,0.67993,0.67985,0.67993,157500001.0
2005-09-28 01:09:00,0.67993,0.67993,0.67979,0.6798,250400001.0
2005-09-28 01:10:00,0.67982,0.67984,0.67978,0.6798,148900001.0
2005-09-28 01:11:00,0.67983,0.67991,0.67983,0.6799,126800000.0
2005-09-28 01:12:00,0.67985,0.67985,0.6798,0.67982,103400001.0
2005-09-28 01:13:00,0.67982,0.67983,0.67981,0.67982,157400002.0
2005-09-28 01:14:00,0.6798,0.67983,0.67977,0.67978,130599996.0
2005-09-28 01:15:00,0.67973,0.67973,0.67969,0.67973,122399999.0
2005-09-28 01:16:00,0.67978,0.6799,0.67978,0.6799,197500001.0
2005-09-28 01:17:00,0.67987,0.67987,0.6798,0.6798,25400000.0
2005-09-28 01:18:00,0.67975,0.67978,0.67975,0.67977,53199999.0
2005-09-28 01:19:00,0.67982,0.67993,0.67982,0.67993,206199997.0
2005-09-28 01:20:00,0.67994,0.67997,0.67988,0.67997,110699999.0
2005-09-28 01:21:00,0.67996,0.67996,0.67987,0.67988,94700002.0
2005-09-28 01:22:00,0.67991,0.67992,0.67988,0.67992,79700002.0
2005-09-28 01:23:00,0.67995,0.67995,0.67993,0.67993,52799998.0
2005-09-28 01:24:00,0.67993,0.67995,0.67993,0.67995,10300000.0
2005-09-28 01:25:00,0.67993,0.67993,0.67977,0.67989,148700001.0
2005-09-28 01:26:00,0.67989,0.67989,0.67971,0.67973,171400001.0
2005-09-28 01:27:00,0.67977,0.67977,0.67968,0.67976,110900002.0
2005-09-28 01:28:00,0.6799,0.6799,0.6798,0.6798,136699998.0
2005-09-28 01:29:00,0.67976,0.67976,0.67966,0.67971,132500001.0
2005-09-28 01:30:00,0.67975,0.67975,0.67963,0.67973,238699999.0
2005-09-28 01:31:00,0.67972,0.67975,0.67972,0.67972,24600000.0
2005-09-28 01:32:00,0.67973,0.67973,0.67964,0.6797,209700002.0
2005-09-28 01:33:00,0.67967,0.6797,0.67964,0.6797,65000001.0
2005-09-28 01:34:00,0.67975,0.67975,0.67972,0.67972,144999998.0
2005-09-28 01:35:00,0.67972,0.67972,0.67961,0.67961,146000001.0
2005-09-28 01:36:00,0.67969,0.67976,0.67969,0.67972,96400000.0
2005-09-28 01:37:00,0.67976,0.67984,0.67975,0.67984,209300000.0
2005-09-28 01:38:00,0.67982,0.67986,0.67976,0.67982,144900000.0
2005-09-28 01:39:00,0.67985,0.67987,0.6798,0.67987,141399999.0
2005-09-28 01:40:00,0.67983,0.67987,0.67978,0.67978,175299999.0
2005-09-28 01:41:00,0.67978,0.67983,0.67978,0.67978,166799999.0
2005-09-28 01:42:00,0.67975,0.67975,0.67964,0.67964,145399997.0
2005-09-28 01:43:00,0.67971,0.67972,0.67971,0.67972,19100000.0
2005-09-28 01:44:00,0.67977,0.67978,0.6797,0.67973,182600002.0
2005-09-28 01:45:00,0.67978,0.67984,0.67977,0.6798,121400000.0
2005-09-28 01:46:00,0.67983,0.67985,0.67977,0.67977,111899996.0
2005-09-28 01:47:00,0.67973,0.67984,0.67969,0.67984,120199999.0
2005-09-28 01:48:00,0.67982,0.6799,0.67982,0.67986,93300001.0
2005-09-28 01:49:00,0.67984,0.6799,0.67977,0.67983,259700000.0
2005-09-28 01:50:00,0.67986,0.68004,0.67986,0.68004,97600000.0
2005-09-28 01:51:00,0.68005,0.68011,0.67997,0.68,155100005.0
2005-09-28 01:52:00,0.67997,0.68008,0.67997,0.68008,128700001.0
2005-09-28 01:53:00,0.68006,0.68009,0.67999,0.68005,148500000.0
2005-09-28 01:54:00,0.68,0.68002,0.67988,0.67992,177199997.0
2005-09-28 01:55:00,0.67989,0.67993,0.67984,0.67993,158899998.0
2005-09-28 01:56:00,0.67997,0.67997,0.67993,0.67997,179600002.0
2005-09-28 01:57:00,0.67998,0.68003,0.67998,0.68001,111799998.0
2005-09-28 01:58:00,0.67999,0.68003,0.67995,0.67995,46500000.0
2005-09-28 01:59:00,0.67992,0.67992,0.67971,0.67971,142499999.0
2005-09-28 02:00:00,0.67966,0.67966,0.67958,0.67961,193699998.0
2005-09-28 02:01:00,0.67962,0.67981,0.67962,0.67975,299299996.0
2005-09-28 02:02:00,0.67972,0.67983,0.67972,0.67983,183200001.0
2005-09-28 02:03:00,0.67983,0.67985,0.67965,0.67965,90800001.0
2005-09-28 02:04:00,0.6797,0.6798,0.67967,0.6798,66699997.0
2005-09-28 02:05:00,0.67981,0.67983,0.67969,0.67976,122099999.0
2005-09-28 02:06:00,0.67974,0.67985,0.67974,0.67975,129899999.0
2005-09-28 02:07:00,0.67984,0.67988,0.67976,0.67984,197200003.0
2005-09-28 02:08:00,0.67989,0.67995,0.67989,0.6799,145700001.0
2005-09-28 02:09:00,0.68002,0.68005,0.67995,0.67995,191100006.0
2005-09-28 02:10:00,0.67993,0.67993,0.67983,0.67987,181900000.0
2005-09-28 02:11:00,0.67993,0.68001,0.67987,0.67987,150599999.0
2005-09-28 02:12:00,0.67993,0.68001,0.67988,0.67999,240300000.0
2005-09-28 02:13:00,0.67998,0.68004,0.67991,0.67991,211700004.0
2005-09-28 02:14:00,0.67984,0.6799,0.67978,0.6799,156800003.0
2005-09-28 02:15:00,0.67988,0.68,0.67983,0.68,126700000.0
2005-09-28 02:16:00,0.68007,0.68007,0.67996,0.67996,180300001.0
2005-09-28 02:17:00,0.67998,0.68002,0.67986,0.67986,146900001.0
2005-09-28 02:18:00,0.6798,0.67987,0.67973,0.67987,165800001.0
2005-09-28 02:19:00,0.67986,0.67988,0.67977,0.67988,147000001.0
2005-09-28 02:20:00,0.67983,0.67989,0.67982,0.67982,190500000.0
2005-09-28 02:21:00,0.67977,0.67987,0.67973,0.67987,95700000.0
2005-09-28 02:22:00,0.68003,0.68019,0.68003,0.68019,94899998.0
2005-09-28 02:23:00,0.68002,0.68002,0.67978,0.67978,164900000.0
2005-09-28 02:24:00,0.67976,0.67996,0.67968,0.67995,187900005.0
2005-09-28 02:25:00,0.67998,0.68008,0.67998,0.68008,47900000.0
2005-09-28 02:26:00,0.68012,0.6802,0.6801,0.6801,172099998.0
2005-09-28 02:27:00,0.68003,0.68012,0.68002,0.68002,186999998.0
2005-09-28 02:28:00,0.68004,0.68007,0.68002,0.68004,239700003.0
2005-09-28 02:29:00,0.68004,0.68008,0.67995,0.68008,70199997.0
2005-09-28 02:30:00,0.68011,0.68015,0.68003,0.68007,154999999.0
2005-09-28 02:31:00,0.68005,0.68013,0.68005,0.68013,47899998.0
2005-09-28 02:32:00,0.68015,0.68015,0.68009,0.6801,139200001.0
2005-09-28 02:33:00,0.68011,0.68011,0.68003,0.68008,39900000.0
2005-09-28 02:34:00,0.68005,0.68005,0.68002,0.68004,53700001.0
2005-09-28 02:35:00,0.67999,0.68009,0.67999,0.68009,161299996.0
2005-09-28 02:36:00,0.68002,0.68003,0.67994,0.67995,95200002.0
2005-09-28 02:37:00,0.67994,0.68003,0.67994,0.68003,102600002.0
2005-09-28 02:38:00,0.68003,0.68005,0.67996,0.68005,136700000.0
2005-09-28 02:39:00,0.67977,0.68003,0.67973,0.67998,252299999.0
2005-09-28 02:40:00,0.68011,0.68012,0.68005,0.68007,131100005.0
2005-09-28 02:41:00,0.68,0.6801,0.68,0.68005,176500002.0
2005-09-28 02:42:00,0.67951,0.68,0.67947,0.67998,169199999.0
2005-09-28 02:43:00,0.68002,0.68006,0.67997,0.68004,129300002.0
2005-09-28 02:44:00,0.68002,0.68004,0.67998,0.67998,98800001.0
2005-09-28 02:45:00,0.67993,0.68004,0.67993,0.68003,50800001.0
2005-09-28 02:46:00,0.68007,0.68009,0.67995,0.68,152900000.0
2005-09-28 02:47:00,0.67996,0.67999,0.67991,0.67997,116400004.0
2005-09-28 02:48:00,0.67995,0.67995,0.67991,0.67991,27300000.0
2005-09-28 02:49:00,0.67995,0.67996,0.67986,0.67986,154000001.0
2005-09-28 02:50:00,0.67984,0.67997,0.67984,0.67997,151400003.0
2005-09-28 02:51:00,0.67985,0.67986,0.67955,0.67963,242599999.0
2005-09-28 02:52:00,0.67996,0.67998,0.6799,0.67998,209400000.0
2005-09-28 02:53:00,0.68,0.68,0.67993,0.67995,175200002.0
2005-09-28 02:54:00,0.67995,0.67997,0.6799,0.67993,211200001.0
2005-09-28 02:55:00,0.6799,0.67991,0.67979,0.67991,109499997.0
2005-09-28 02:56:00,0.67985,0.67987,0.6798,0.67987,74300001.0
2005-09-28 02:57:00,0.67984,0.67986,0.6798,0.67986,123599997.0
2005-09-28 02:58:00,0.6799,0.6799,0.67984,0.67987,150200001.0
2005-09-28 02:59:00,0.67988,0.67988,0.6798,0.67983,228899999.0
2005-09-28 03:00:00,0.67983,0.67987,0.67974,0.67974,163800003.0
2005-09-28 03:01:00,0.67972,0.67979,0.67962,0.67977,120700000.0
2005-09-28 03:02:00,0.67985,0.6799,0.67983,0.67985,97900000.0
2005-09-28 03:03:00,0.6798,0.67981,0.6797,0.6797,153099999.0
2005-09-28 03:04:00,0.67958,0.67963,0.67938,0.67938,265600003.0
2005-09-28 03:05:00,0.67939,0.67962,0.67935,0.67962,197899998.0
2005-09-28 03:06:00,0.67966,0.67966,0.67955,0.67964,83600000.0
2005-09-28 03:07:00,0.67952,0.67952,0.67939,0.6795,139300001.0
2005-09-28 03:08:00,0.67948,0.67958,0.6794,0.67948,236900001.0
2005-09-28 03:09:00,0.67953,0.67954,0.67944,0.67946,93399999.0
2005-09-28 03:10:00,0.67943,0.67948,0.67931,0.67948,196399998.0
2005-09-28 03:11:00,0.67948,0.67954,0.67948,0.67954,148299998.0
2005-09-28 03:12:00,0.67962,0.67962,0.67952,0.6796,158099999.0
2005-09-28 03:13:00,0.67963,0.67967,0.67952,0.67957,200000000.0
2005-09-28 03:14:00,0.67962,0.67962,0.67946,0.6795,211700001.0
2005-09-28 03:15:00,0.67948,0.67948,0.67938,0.6794,96199999.0
2005-09-28 03:16:00,0.67938,0.67938,0.67921,0.67932,139400000.0
2005-09-28 03:17:00,0.67934,0.67942,0.6793,0.67942,166899997.0
2005-09-28 03:18:00,0.67944,0.67948,0.67939,0.67943,127900000.0
2005-09-28 03:19:00,0.67943,0.67947,0.67943,0.67947,56500000.0
2005-09-28 03:20:00,0.67951,0.67953,0.67945,0.6795,184399996.0
2005-09-28 03:21:00,0.67944,0.67953,0.67939,0.67939,84999999.0
2005-09-28 03:22:00,0.67927,0.67933,0.67927,0.67928,111900001.0
2005-09-28 03:23:00,0.67928,0.67928,0.67924,0.67924,52599999.0
2005-09-28 03:24:00,0.67923,0.6793,0.67923,0.67929,65400000.0
2005-09-28 03:25:00,0.67938,0.67953,0.67938,0.67953,26600001.0
2005-09-28 03:26:00,0.67954,0.67954,0.6794,0.67953,253499997.0
2005-09-28 03:27:00,0.67953,0.67953,0.67947,0.67951,45800000.0
2005-09-28 03:28:00,0.67948,0.67951,0.67948,0.6795,51300000.0
2005-09-28 03:29:00,0.67952,0.6796,0.67952,0.6796,91400000.0
2005-09-28 03:30:00,0.67955,0.67955,0.67936,0.6795,152300000.0
2005-09-28 03:31:00,0.67949,0.67958,0.67945,0.67957,169300000.0
2005-09-28 03:32:00,0.67955,0.67961,0.67954,0.6796,176499997.0
2005-09-28 03:33:00,0.6796,0.67974,0.67957,0.67968,152399998.0
2005-09-28 03:34:00,0.6796,0.6796,0.67939,0.67956,211899997.0
2005-09-28 03:35:00,0.67952,0.67963,0.67948,0.67963,186699998.0
2005-09-28 03:36:00,0.67961,0.67965,0.67961,0.67961,98999999.0
2005-09-28 03:37:00,0.67965,0.67965,0.67932,0.67932,81400001.0
2005-09-28 03:38:00,0.67941,0.67956,0.67937,0.67944,86799998.0
2005-09-28 03:39:00,0.67944,0.67946,0.67944,0.67946,19100000.0
2005-09-28 03:40:00,0.67933,0.67941,0.6793,0.67935,152300001.0
2005-09-28 03:41:00,0.67935,0.67938,0.67933,0.67938,188100001.0
2005-09-28 03:42:00,0.67942,0.67952,0.67942,0.67952,108900001.0
2005-09-28 03:43:00,0.67951,0.67951,0.67937,0.67949,134100002.0
2005-09-28 03:44:00,0.67949,0.6795,0.67949,0.6795,78399997.0
2005-09-28 03:45:00,0.67953,0.67958,0.67953,0.67956,66700000.0
2005-09-28 03:46:00,0.67952,0.67952,0.67952,0.67952,43899998.0
2005-09-28 03:47:00,0.67952,0.67952,0.67952,0.67952,800000.0
2005-09-28 03:48:00,0.67952,0.67958,0.67952,0.67958,41399999.0
2005-09-28 03:49:00,0.67954,0.67957,0.67948,0.67953,87100000.0
2005-09-28 03:50:00,0.67951,0.67956,0.67951,0.67956,55000000.0
2005-09-28 03:51:00,0.67955,0.67962,0.67951,0.67962,144399999.0
2005-09-28 03:52:00,0.67962,0.67963,0.67955,0.67955,211699997.0
2005-09-28 03:53:00,0.67969,0.67969,0.67949,0.67949,101000000.0
2005-09-28 03:54:00,0.6795,0.67958,0.6795,0.67955,152400003.0
2005-09-28 03:55:00,0.67953,0.67958,0.67953,0.67957,52799999.0
2005-09-28 03:56:00,0.67957,0.67959,0.67952,0.67952,95599999.0
2005-09-28 03:57:00,0.6796,0.67961,0.6796,0.67961,15900000.0
2005-09-28 03:58:00,0.67952,0.6796,0.67952,0.67957,150699998.0
2005-09-28 03:59:00,0.67961,0.67962,0.67952,0.67952,217499998.0
2005-09-28 04:00:00,0.67962,0.67962,0.67961,0.67961,8800000.0
2005-09-28 04:01:00,0.67962,0.67968,0.67958,0.67964,159299998.0
2005-09-28 04:02:00,0.67963,0.67967,0.67953,0.67953,143800000.0
2005-09-28 04:03:00,0.67956,0.67961,0.67954,0.6796,164800000.0
2005-09-28 04:04:00,0.67961,0.67962,0.67954,0.67954,157000002.0
2005-09-28 04:05:00,0.67958,0.67959,0.67952,0.67952,70900001.0
2005-09-28 04:06:00,0.67954,0.67956,0.67948,0.67948,66300000.0
2005-09-28 04:07:00,0.67947,0.67948,0.67943,0.67944,107300002.0
2005-09-28 04:08:00,0.67949,0.67949,0.67948,0.67948,101299999.0
2005-09-28 04:09:00,0.67957,0.67963,0.67957,0.67961,126400000.0
2005-09-28 04:10:00,0.67956,0.67956,0.67946,0.6795,72099998.0
2005-09-28 04:11:00,0.67947,0.67952,0.67941,0.67941,251500003.0
2005-09-28 04:12:00,0.67946,0.67946,0.6794,0.67942,116000001.0
2005-09-28 04:13:00,0.6794,0.67943,0.67932,0.67933,266600000.0
2005-09-28 04:14:00,0.67938,0.67946,0.67933,0.67946,163799998.0
2005-09-28 04:15:00,0.67948,0.67948,0.67936,0.67939,106900000.0
2005-09-28 04:16:00,0.67941,0.67943,0.67936,0.67942,151700000.0
2005-09-28 04:17:00,0.67945,0.67954,0.67945,0.67945,74900002.0
2005-09-28 04:18:00,0.67947,0.67955,0.67946,0.67955,220300001.0
2005-09-28 04:19:00,0.67952,0.67953,0.67947,0.67947,124500001.0
2005-09-28 04:20:00,0.67949,0.67957,0.67949,0.67952,124400001.0
2005-09-28 04:21:00,0.67955,0.67958,0.67955,0.67958,61700001.0
2005-09-28 04:22:00,0.67961,0.67962,0.6795,0.6795,128599999.0
2005-09-28 04:23:00,0.6795,0.67968,0.67948,0.67968,99899998.0
2005-09-28 04:24:00,0.67962,0.67967,0.67958,0.67967,87799997.0
2005-09-28 04:25:00,0.67968,0.67968,0.67959,0.67965,173100003.0
2005-09-28 04:26:00,0.67959,0.67967,0.67959,0.67961,160300003.0
2005-09-28 04:27:00,0.6796,0.6796,0.67947,0.67957,165499998.0
2005-09-28 04:28:00,0.67952,0.67952,0.67945,0.67945,155800002.0
2005-09-28 04:29:00,0.67953,0.6796,0.67953,0.67953,143899998.0
2005-09-28 04:30:00,0.67951,0.67952,0.67944,0.67949,124000001.0
2005-09-28 04:31:00,0.67949,0.67956,0.67949,0.67949,187200000.0
2005-09-28 04:32:00,0.67951,0.67958,0.67951,0.67955,104400000.0
2005-09-28 04:33:00,0.67953,0.67961,0.67953,0.67961,33699999.0
2005-09-28 04:34:00,0.67962,0.67962,0.67958,0.67958,83400001.0
2005-09-28 04:35:00,0.67962,0.67967,0.67962,0.67962,184399999.0
2005-09-28 04:36:00,0.67957,0.67957,0.67944,0.67951,110500000.0
2005-09-28 04:37:00,0.67943,0.67947,0.67938,0.67938,70500002.0
2005-09-28 04:38:00,0.67941,0.67946,0.67936,0.67946,182699996.0
2005-09-28 04:39:00,0.67943,0.67945,0.67937,0.6794,206800004.0
2005-09-28 04:40:00,0.67945,0.67945,0.67943,0.67943,39099998.0
2005-09-28 04:41:00,0.67949,0.67955,0.67949,0.67955,80200001.0
2005-09-28 04:42:00,0.67962,0.67962,0.67955,0.6796,49200001.0
2005-09-28 04:43:00,0.67958,0.6796,0.67957,0.67958,130200002.0
2005-09-28 04:44:00,0.67956,0.67969,0.67956,0.67967,132499995.0
2005-09-28 04:45:00,0.6796,0.67964,0.67958,0.67963,119599997.0
2005-09-28 04:46:00,0.67962,0.67963,0.67959,0.67959,53399999.0
2005-09-28 04:47:00,0.67957,0.67963,0.67956,0.67963,97999998.0
2005-09-28 04:48:00,0.67963,0.67963,0.67954,0.67954,130299999.0
2005-09-28 04:49:00,0.67954,0.67961,0.67954,0.67956,153700001.0
2005-09-28 04:50:00,0.67954,0.67956,0.67951,0.67953,151999997.0
2005-09-28 04:51:00,0.67954,0.67955,0.67954,0.67955,54200000.0
2005-09-28 04:52:00,0.67961,0.67966,0.67961,0.67966,33400000.0
2005-09-28 04:53:00,0.6797,0.67975,0.67963,0.67966,119300001.0
2005-09-28 04:54:00,0.67965,0.67965,0.67965,0.67965,71700000.0
2005-09-28 04:55:00,0.67962,0.67967,0.6796,0.67962,136399998.0
2005-09-28 04:56:00,0.67963,0.67976,0.67963,0.67976,59899999.0
2005-09-28 04:57:00,0.67966,0.67969,0.67966,0.67969,12800000.0
2005-09-28 04:58:00,0.67956,0.67956,0.67946,0.67948,89299999.0
2005-09-28 04:59:00,0.67947,0.67955,0.67947,0.67955,101299998.0
2005-09-28 05:00:00,0.6796,0.67972,0.6796,0.6797,90800001.0
2005-09-28 05:01:00,0.67966,0.67975,0.67966,0.67975,82700000.0
2005-09-28 05:02:00,0.67976,0.67976,0.67975,0.67975,2400000.0
2005-09-28 05:03:00,0.6798,0.6798,0.67974,0.67974,50900000.0
2005-09-28 05:04:00,0.67979,0.67979,0.67973,0.67975,150800000.0
2005-09-28 05:05:00,0.67971,0.67972,0.67971,0.67972,26200000.0
2005-09-28 05:06:00,0.67967,0.67967,0.67966,0.67966,19800000.0
2005-09-28 05:07:00,0.67974,0.67976,0.67974,0.67976,40599998.0
2005-09-28 05:08:00,0.67946,0.67955,0.67937,0.6795,148200002.0
2005-09-28 05:09:00,0.67978,0.67982,0.67972,0.67972,82299999.0
2005-09-28 05:10:00,0.67967,0.67974,0.67961,0.6797,236499997.0
2005-09-28 05:11:00,0.67974,0.67979,0.67973,0.67975,161700001.0
2005-09-28 05:12:00,0.67982,0.67982,0.67971,0.67971,74500001.0
2005-09-28 05:13:00,0.67978,0.67983,0.67976,0.6798,270100006.0
2005-09-28 05:14:00,0.6798,0.67981,0.67972,0.67976,104399998.0
2005-09-28 05:15:00,0.6798,0.6798,0.6798,0.6798,12800000.0
2005-09-28 05:16:00,0.6798,0.67986,0.67976,0.67986,191500001.0
2005-09-28 05:17:00,0.67985,0.67985,0.67982,0.67985,156900000.0
2005-09-28 05:18:00,0.67975,0.67975,0.67973,0.67974,178900003.0
2005-09-28 05:19:00,0.67981,0.67985,0.67971,0.67971,200400000.0
2005-09-28 05:20:00,0.67972,0.6798,0.6797,0.67973,133799999.0
2005-09-28 05:21:00,0.67971,0.67974,0.67969,0.67974,135200002.0
2005-09-28 05:22:00,0.67972,0.67975,0.67965,0.67972,159699997.0
2005-09-28 05:23:00,0.67969,0.67978,0.67966,0.67974,101400000.0
2005-09-28 05:24:00,0.67973,0.67973,0.67961,0.67961,197999995.0
2005-09-28 05:25:00,0.67969,0.67988,0.67969,0.67988,48599998.0
2005-09-28 05:26:00,0.67991,0.67992,0.67986,0.67988,73600000.0
2005-09-28 05:27:00,0.67987,0.67987,0.67984,0.67984,41700002.0
2005-09-28 05:28:00,0.67978,0.67982,0.67978,0.67978,99100001.0
2005-09-28 05:29:00,0.67981,0.67983,0.67979,0.67982,68399999.0
2005-09-28 05:30:00,0.67981,0.67981,0.67972,0.67972,80799998.0
2005-09-28 05:31:00,0.6797,0.67972,0.6797,0.67972,11200000.0
2005-09-28 05:32:00,0.6797,0.67973,0.67968,0.67968,221000001.0
2005-09-28 05:33:00,0.67971,0.67974,0.67961,0.67962,110499999.0
2005-09-28 05:34:00,0.67961,0.67968,0.67961,0.67966,86200000.0
2005-09-28 05:35:00,0.6797,0.6797,0.67968,0.6797,136700001.0
2005-09-28 05:36:00,0.67968,0.67968,0.67968,0.67968,800000.0
2005-09-28 05:37:00,0.67969,0.67971,0.67968,0.67971,63500001.0
2005-09-28 05:38:00,0.67937,0.67951,0.67934,0.67947,275500001.0
2005-09-28 05:39:00,0.67978,0.67979,0.67978,0.67979,12700000.0
2005-09-28 05:40:00,0.67986,0.67986,0.67979,0.67981,79800002.0
2005-09-28 05:41:00,0.67977,0.67983,0.67977,0.67983,132300001.0
2005-09-28 05:42:00,0.6798,0.6798,0.67975,0.67979,65399999.0
2005-09-28 05:43:00,0.67978,0.67978,0.67974,0.67974,62300000.0
2005-09-28 05:44:00,0.67978,0.67978,0.67975,0.67975,70099998.0
2005-09-28 05:45:00,0.67972,0.67975,0.67968,0.67968,108400000.0
2005-09-28 05:46:00,0.67975,0.67975,0.67975,0.67975,41700001.0
2005-09-28 05:47:00,0.67969,0.67983,0.67967,0.67983,213100000.0
2005-09-28 05:48:00,0.67978,0.67995,0.6797,0.67994,146400001.0
2005-09-28 05:49:00,0.68001,0.68001,0.6799,0.6799,94900001.0
2005-09-28 05:50:00,0.67992,0.67997,0.67992,0.67993,88500002.0
2005-09-28 05:51:00,0.67984,0.67993,0.67984,0.67987,224500000.0
2005-09-28 05:52:00,0.67984,0.67991,0.6798,0.6798,206699999.0
2005-09-28 05:53:00,0.67975,0.67979,0.67975,0.67979,34400000.0
2005-09-28 05:54:00,0.67979,0.6798,0.67975,0.67978,42300001.0
2005-09-28 05:55:00,0.67978,0.6798,0.67969,0.67979,190000001.0
2005-09-28 05:56:00,0.6798,0.67985,0.67976,0.67985,78000002.0
2005-09-28 05:57:00,0.67979,0.67979,0.67975,0.67975,58299998.0
2005-09-28 05:58:00,0.67972,0.67977,0.6797,0.6797,108999999.0
2005-09-28 05:59:00,0.67972,0.67974,0.67972,0.67974,19100000.0
2005-09-28 06:00:00,0.67976,0.67993,0.67976,0.67993,82800000.0
2005-09-28 06:01:00,0.67993,0.68002,0.67988,0.67995,186399997.0
2005-09-28 06:02:00,0.67993,0.67994,0.67985,0.67993,142500000.0
2005-09-28 06:03:00,0.67995,0.67995,0.67981,0.67982,91400000.0
2005-09-28 06:04:00,0.67978,0.67979,0.67978,0.67979,33600001.0
2005-09-28 06:05:00,0.6798,0.6798,0.67973,0.67973,173700001.0
2005-09-28 06:06:00,0.6797,0.67975,0.67968,0.67973,116699999.0
2005-09-28 06:07:00,0.67973,0.67973,0.67965,0.67973,182799997.0
2005-09-28 06:08:00,0.67966,0.67966,0.67955,0.67962,108599997.0
2005-09-28 06:09:00,0.67962,0.67969,0.67959,0.67968,228799996.0
2005-09-28 06:10:00,0.67964,0.67966,0.67961,0.67961,206300001.0
2005-09-28 06:11:00,0.67956,0.67961,0.67949,0.67956,227399999.0
2005-09-28 06:12:00,0.6796,0.67965,0.6796,0.67964,105600001.0
2005-09-28 06:13:00,0.67967,0.67967,0.67967,0.67967,800000.0
2005-09-28 06:14:00,0.67961,0.67961,0.67953,0.67956,133499999.0
2005-09-28 06:15:00,0.67954,0.67958,0.67948,0.67958,222300003.0
2005-09-28 06:16:00,0.67963,0.67963,0.67949,0.67962,104300002.0
2005-09-28 06:17:00,0.67962,0.67962,0.67956,0.67961,148799999.0
2005-09-28 06:18:00,0.67963,0.67963,0.67954,0.6796,180600000.0
2005-09-28 06:19:00,0.6796,0.67961,0.67957,0.67958,70999999.0
2005-09-28 06:20:00,0.67962,0.67965,0.67959,0.67959,187000000.0
2005-09-28 06:21:00,0.67957,0.67963,0.67957,0.6796,93200003.0
2005-09-28 06:22:00,0.67967,0.67971,0.67957,0.67968,155800002.0
2005-09-28 06:23:00,0.67967,0.67968,0.67957,0.67958,116300000.0
2005-09-28 06:24:00,0.67961,0.67965,0.67957,0.67961,109199999.0
2005-09-28 06:25:00,0.67965,0.67966,0.67957,0.67957,246999998.0
2005-09-28 06:26:00,0.67957,0.67966,0.67957,0.6796,92399998.0
2005-09-28 06:27:00,0.67962,0.6797,0.67962,0.67965,136899998.0
2005-09-28 06:28:00,0.67969,0.67975,0.67966,0.67974,170099998.0
2005-09-28 06:29:00,0.67971,0.67975,0.67971,0.67971,150000002.0
2005-09-28 06:30:00,0.67971,0.67972,0.6797,0.6797,76400000.0
2005-09-28 06:31:00,0.67965,0.67982,0.67965,0.67982,202100003.0
2005-09-28 06:32:00,0.6799,0.6799,0.6799,0.6799,53599998.0
2005-09-28 06:33:00,0.67982,0.67988,0.67963,0.67963,117100003.0
2005-09-28 06:34:00,0.67963,0.67971,0.67963,0.67967,95599998.0
2005-09-28 06:35:00,0.67974,0.67976,0.67974,0.67976,14300000.0
2005-09-28 06:36:00,0.67978,0.67978,0.67973,0.67973,61699998.0
2005-09-28 06:37:00,0.67973,0.67981,0.67967,0.67981,195499997.0
2005-09-28 06:38:00,0.6798,0.67985,0.6798,0.6798,123499997.0
2005-09-28 06:39:00,0.67985,0.67985,0.6798,0.6798,37500000.0
2005-09-28 06:40:00,0.67987,0.67987,0.67981,0.67985,139800000.0
2005-09-28 06:41:00,0.67985,0.67986,0.67985,0.67986,16700000.0
2005-09-28 06:42:00,0.67989,0.67995,0.67983,0.67994,167999997.0
2005-09-28 06:43:00,0.67988,0.67996,0.67982,0.67982,234499999.0
2005-09-28 06:44:00,0.67981,0.67987,0.67977,0.67977,93800000.0
2005-09-28 06:45:00,0.67981,0.67981,0.67968,0.67968,196700000.0
2005-09-28 06:46:00,0.67972,0.67977,0.67949,0.67953,187400000.0
2005-09-28 06:47:00,0.67959,0.6796,0.67947,0.67949,255900002.0
2005-09-28 06:48:00,0.67952,0.67962,0.67952,0.67956,86499999.0
2005-09-28 06:49:00,0.6796,0.67966,0.6796,0.67963,35500000.0
2005-09-28 06:50:00,0.67959,0.67962,0.67935,0.6794,145900001.0
2005-09-28 06:51:00,0.6794,0.67948,0.67933,0.67946,176099999.0
2005-09-28 06:52:00,0.67945,0.67956,0.67945,0.67956,88799998.0
2005-09-28 06:53:00,0.67965,0.67968,0.67962,0.67962,90400000.0
2005-09-28 06:54:00,0.67962,0.67969,0.67953,0.67961,156299999.0
2005-09-28 06:55:00,0.6796,0.6797,0.67957,0.67957,76899999.0
2005-09-28 06:56:00,0.6795,0.67958,0.67948,0.67955,233199999.0
2005-09-28 06:57:00,0.67954,0.67961,0.67954,0.67956,286999999.0
2005-09-28 06:58:00,0.67957,0.67969,0.67957,0.67959,82600001.0
2005-09-28 06:59:00,0.67957,0.67957,0.67954,0.67954,47000000.0
2005-09-28 07:00:00,0.67946,0.67951,0.67937,0.67949,173200000.0
2005-09-28 07:01:00,0.67944,0.67952,0.6794,0.67941,217599999.0
2005-09-28 07:02:00,0.6794,0.67948,0.6794,0.67942,121300002.0
2005-09-28 07:03:00,0.67942,0.67953,0.67942,0.67949,182899999.0
2005-09-28 07:04:00,0.67946,0.67959,0.67946,0.67959,8000000.0
2005-09-28 07:05:00,0.6795,0.67957,0.67944,0.67957,185199998.0
2005-09-28 07:06:00,0.67961,0.67962,0.67947,0.67948,79799998.0
2005-09-28 07:07:00,0.67949,0.67949,0.67943,0.67948,127300000.0
2005-09-28 07:08:00,0.67946,0.67947,0.67946,0.67946,89899999.0
2005-09-28 07:09:00,0.6794,0.6794,0.67933,0.67937,135800000.0
2005-09-28 07:10:00,0.67932,0.67932,0.67918,0.67921,109599996.0
2005-09-28 07:11:00,0.67917,0.67941,0.67917,0.67941,157999998.0
2005-09-28 07:12:00,0.67937,0.67937,0.67928,0.67928,187900002.0
2005-09-28 07:13:00,0.67927,0.67934,0.67921,0.67922,181800000.0
2005-09-28 07:14:00,0.67922,0.67929,0.67918,0.67922,170800004.0
2005-09-28 07:15:00,0.67927,0.67927,0.6792,0.67921,114399999.0
2005-09-28 07:16:00,0.67921,0.67925,0.6792,0.67925,83100000.0
2005-09-28 07:17:00,0.67917,0.67924,0.67917,0.67924,135600000.0
2005-09-28 07:18:00,0.67923,0.67923,0.67917,0.67921,87300002.0
2005-09-28 07:19:00,0.67919,0.67919,0.6791,0.67913,218100001.0
2005-09-28 07:20:00,0.67912,0.67913,0.67905,0.67905,163600000.0
2005-09-28 07:21:00,0.67912,0.67914,0.67912,0.67913,59800001.0
2005-09-28 07:22:00,0.67915,0.67915,0.67912,0.67913,64999998.0
2005-09-28 07:23:00,0.67913,0.67915,0.6791,0.6791,69499998.0
2005-09-28 07:24:00,0.67909,0.67913,0.67909,0.67913,46400002.0
2005-09-28 07:25:00,0.67911,0.67916,0.67909,0.67915,171300002.0
2005-09-28 07:26:00,0.67914,0.67914,0.6791,0.67912,79000001.0
2005-09-28 07:27:00,0.67911,0.67912,0.679,0.67912,192399998.0
2005-09-28 07:28:00,0.67912,0.67914,0.67908,0.67914,110799998.0
2005-09-28 07:29:00,0.67911,0.67911,0.67907,0.67907,111899999.0
2005-09-28 07:30:00,0.67908,0.67911,0.67905,0.67911,86100001.0
2005-09-28 07:31:00,0.67913,0.67913,0.67898,0.67898,112100000.0
2005-09-28 07:32:00,0.67894,0.67896,0.67885,0.67893,151400003.0
2005-09-28 07:33:00,0.67893,0.67893,0.67887,0.67891,212800000.0
2005-09-28 07:34:00,0.67887,0.67895,0.67887,0.67895,202499999.0
2005-09-28 07:35:00,0.67889,0.67889,0.67873,0.67875,131700002.0
2005-09-28 07:36:00,0.67884,0.6789,0.67884,0.67885,153599996.0
2005-09-28 07:37:00,0.67885,0.67889,0.67882,0.67889,221000005.0
2005-09-28 07:38:00,0.67891,0.67894,0.67883,0.67883,206600003.0
2005-09-28 07:39:00,0.67882,0.67882,0.67867,0.67879,143699997.0
2005-09-28 07:40:00,0.67885,0.67885,0.67883,0.67885,94300000.0
2005-09-28 07:41:00,0.67886,0.67893,0.67885,0.67893,209000000.0
2005-09-28 07:42:00,0.67893,0.67893,0.67889,0.67889,150200002.0
2005-09-28 07:43:00,0.67885,0.67895,0.67885,0.67888,94300001.0
2005-09-28 07:44:00,0.67887,0.67895,0.67887,0.67895,111900003.0
2005-09-28 07:45:00,0.67895,0.67902,0.67892,0.67892,63699999.0
2005-09-28 07:46:00,0.67886,0.67886,0.6788,0.6788,126200002.0
2005-09-28 07:47:00,0.67892,0.67902,0.67892,0.67897,184600003.0
2005-09-28 07:48:00,0.67895,0.67902,0.67888,0.67892,123300001.0
2005-09-28 07:49:00,0.67885,0.67893,0.67885,0.67893,75200000.0
2005-09-28 07:50:00,0.67894,0.67897,0.6789,0.6789,212200001.0
2005-09-28 07:51:00,0.67893,0.67911,0.67893,0.67899,115799998.0
2005-09-28 07:52:00,0.67909,0.67913,0.67909,0.67913,18000000.0
2005-09-28 07:53:00,0.67919,0.67931,0.67914,0.67922,80599999.0
2005-09-28 07:54:00,0.67912,0.67922,0.67912,0.67918,125600003.0
2005-09-28 07:55:00,0.67917,0.67926,0.67914,0.67926,31900000.0
2005-09-28 07:56:00,0.67924,0.67926,0.67911,0.67912,72100000.0
2005-09-28 07:57:00,0.67915,0.67922,0.67915,0.67922,23800000.0
2005-09-28 07:58:00,0.6793,0.67944,0.67925,0.67939,114299998.0
2005-09-28 07:59:00,0.67941,0.67952,0.67941,0.67952,58800000.0
2005-09-28 08:00:00,0.67948,0.67948,0.67934,0.67939,153199999.0
2005-09-28 08:01:00,0.67943,0.67946,0.67915,0.67933,220499997.0
2005-09-28 08:02:00,0.67942,0.67945,0.67939,0.67942,114899996.0
2005-09-28 08:03:00,0.67947,0.67962,0.67947,0.67962,90899998.0
2005-09-28 08:04:00,0.67957,0.67962,0.67955,0.67957,155800000.0
2005-09-28 08:05:00,0.67961,0.67961,0.67955,0.6796,147099998.0
2005-09-28 08:06:00,0.67956,0.67962,0.67948,0.67962,131500002.0
2005-09-28 08:07:00,0.67954,0.67959,0.67951,0.67958,129200002.0
2005-09-28 08:08:00,0.67952,0.67952,0.67948,0.67948,53600001.0
2005-09-28 08:09:00,0.6795,0.6796,0.6795,0.6796,84600001.0
2005-09-28 08:10:00,0.67958,0.67968,0.67957,0.67963,177299998.0
2005-09-28 08:11:00,0.67958,0.67962,0.67947,0.67948,138900000.0
2005-09-28 08:12:00,0.67951,0.67951,0.67945,0.67949,241000002.0
2005-09-28 08:13:00,0.67953,0.67955,0.67947,0.67955,199099999.0
2005-09-28 08:14:00,0.67962,0.67963,0.6795,0.67955,269200000.0
2005-09-28 08:15:00,0.6795,0.6796,0.6795,0.67957,168100001.0
2005-09-28 08:16:00,0.67959,0.67968,0.67954,0.67968,190099999.0
2005-09-28 08:17:00,0.67974,0.67983,0.67974,0.67983,39100000.0
2005-09-28 08:18:00,0.67981,0.67981,0.67979,0.67979,19800000.0
2005-09-28 08:19:00,0.67975,0.67978,0.67975,0.67978,50699998.0
2005-09-28 08:20:00,0.67976,0.67976,0.67972,0.67972,101200001.0
2005-09-28 08:21:00,0.67968,0.67968,0.67959,0.67959,29000000.0
2005-09-28 08:22:00,0.67963,0.67966,0.6796,0.6796,82100001.0
2005-09-28 08:23:00,0.67954,0.67962,0.67954,0.67959,44900000.0
2005-09-28 08:24:00,0.67959,0.67962,0.67952,0.67955,220099994.0
2005-09-28 08:25:00,0.67952,0.6796,0.6795,0.67958,214400003.0
2005-09-28 08:26:00,0.6795,0.6795,0.67947,0.67947,121699999.0
2005-09-28 08:27:00,0.67954,0.6796,0.67952,0.67953,169399998.0
2005-09-28 08:28:00,0.67954,0.67954,0.67945,0.67948,217399997.0
2005-09-28 08:29:00,0.67949,0.67951,0.67939,0.67939,143799998.0
2005-09-28 08:30:00,0.67933,0.67933,0.67929,0.67931,110099999.0
2005-09-28 08:31:00,0.67927,0.67932,0.67915,0.67917,161100000.0
2005-09-28 08:32:00,0.67912,0.67922,0.67912,0.67913,204499995.0
2005-09-28 08:33:00,0.67913,0.67921,0.67913,0.67918,100600000.0
2005-09-28 08:34:00,0.67914,0.67926,0.67914,0.67925,83000001.0
2005-09-28 08:35:00,0.67921,0.67921,0.67919,0.67919,60599998.0
2005-09-28 08:36:00,0.67919,0.67925,0.67919,0.67925,43000000.0
2005-09-28 08:37:00,0.67929,0.67937,0.67929,0.67936,127899996.0
2005-09-28 08:38:00,0.67935,0.67935,0.67932,0.67933,253799998.0
2005-09-28 08:39:00,0.67933,0.67951,0.67933,0.67948,88700002.0
2005-09-28 08:40:00,0.6794,0.6794,0.67933,0.67938,107099999.0
2005-09-28 08:41:00,0.67935,0.67935,0.67926,0.67926,4300000.0
2005-09-28 08:42:00,0.67922,0.67937,0.67922,0.67931,174600001.0
2005-09-28 08:43:00,0.67932,0.67938,0.67931,0.67934,134900001.0
2005-09-28 08:44:00,0.67936,0.67945,0.67931,0.67945,178099999.0
2005-09-28 08:45:00,0.67945,0.67948,0.67938,0.67939,187699997.0
2005-09-28 08:46:00,0.67943,0.67954,0.67943,0.6795,122899998.0
2005-09-28 08:47:00,0.67951,0.67957,0.67951,0.67953,73600002.0
2005-09-28 08:48:00,0.67951,0.67952,0.67951,0.67952,34500000.0
2005-09-28 08:49:00,0.67949,0.67951,0.67946,0.67948,205100002.0
2005-09-28 08:50:00,0.67945,0.67945,0.67932,0.67937,127800002.0
2005-09-28 08:51:00,0.67939,0.67939,0.67932,0.67932,124200001.0
2005-09-28 08:52:00,0.67926,0.67928,0.67924,0.67928,145899999.0
2005-09-28 08:53:00,0.67922,0.67922,0.67912,0.67912,154200001.0
2005-09-28 08:54:00,0.67911,0.67916,0.67911,0.67916,28700000.0
2005-09-28 08:55:00,0.67916,0.67928,0.67916,0.67928,159399997.0
2005-09-28 08:56:00,0.67929,0.67934,0.67925,0.67933,118000001.0
2005-09-28 08:57:00,0.67925,0.67932,0.67924,0.67924,73999998.0
2005-09-28 08:58:00,0.67925,0.67926,0.67919,0.67926,211900001.0
2005-09-28 08:59:00,0.67924,0.67932,0.67921,0.67921,103599998.0
2005-09-28 09:00:00,0.67919,0.67927,0.67892,0.67918,204400001.0
2005-09-28 09:01:00,0.6793,0.67934,0.67906,0.67918,130099999.0
2005-09-28 09:02:00,0.67929,0.67938,0.67921,0.67926,182399998.0
2005-09-28 09:03:00,0.67923,0.67933,0.67923,0.67932,130499999.0
2005-09-28 09:04:00,0.67941,0.67944,0.67941,0.67943,170699999.0
2005-09-28 09:05:00,0.67944,0.67948,0.67936,0.67948,170699999.0
2005-09-28 09:06:00,0.67947,0.67956,0.67947,0.67952,218900000.0
2005-09-28 09:07:00,0.67953,0.67959,0.67945,0.6795,139699999.0
2005-09-28 09:08:00,0.67946,0.67948,0.67937,0.67944,112099997.0
2005-09-28 09:09:00,0.67948,0.67948,0.6794,0.6794,93199999.0
2005-09-28 09:10:00,0.67941,0.6795,0.67941,0.67946,196500001.0
2005-09-28 09:11:00,0.67943,0.67951,0.67941,0.67945,220999995.0
2005-09-28 09:12:00,0.67943,0.67946,0.67943,0.67943,107499997.0
2005-09-28 09:13:00,0.67943,0.67947,0.67936,0.67938,165800003.0
2005-09-28 09:14:00,0.67936,0.67942,0.67934,0.67942,54700001.0
2005-09-28 09:15:00,0.67943,0.67947,0.67942,0.67943,102099999.0
2005-09-28 09:16:00,0.67941,0.67942,0.67934,0.67941,79200001.0
2005-09-28 09:17:00,0.67939,0.67941,0.67935,0.67935,34600000.0
2005-09-28 09:18:00,0.67933,0.67934,0.67924,0.67926,57400001.0
2005-09-28 09:19:00,0.67928,0.67929,0.67928,0.67929,8800000.0
2005-09-28 09:20:00,0.67931,0.67931,0.67929,0.67931,95100001.0
2005-09-28 09:21:00,0.67936,0.67938,0.67931,0.67937,177699999.0
2005-09-28 09:22:00,0.67932,0.67932,0.67923,0.67932,122400003.0
2005-09-28 09:23:00,0.67931,0.67937,0.67931,0.67935,218999997.0
2005-09-28 09:24:00,0.67934,0.67941,0.67934,0.67935,90300001.0
2005-09-28 09:25:00,0.67936,0.67939,0.67933,0.67936,152500001.0
2005-09-28 09:26:00,0.67935,0.67935,0.6793,0.67932,199200002.0
2005-09-28 09:27:00,0.67934,0.67934,0.67927,0.67928,152500001.0
2005-09-28 09:28:00,0.67929,0.67933,0.67926,0.67928,148599999.0
2005-09-28 09:29:00,0.67926,0.67932,0.67926,0.67929,91700003.0
2005-09-28 09:30:00,0.67931,0.67933,0.6793,0.67932,95800002.0
2005-09-28 09:31:00,0.67932,0.6794,0.67929,0.6794,144800000.0
2005-09-28 09:32:00,0.67935,0.67939,0.67933,0.67939,128700000.0
2005-09-28 09:33:00,0.67941,0.67943,0.67939,0.67939,100899999.0
2005-09-28 09:34:00,0.67938,0.67942,0.67935,0.67937,104000000.0
2005-09-28 09:35:00,0.67941,0.67944,0.67937,0.67944,155799999.0
2005-09-28 09:36:00,0.67943,0.67945,0.67936,0.67936,92700000.0
2005-09-28 09:37:00,0.67942,0.67943,0.67942,0.67943,12800000.0
2005-09-28 09:38:00,0.67945,0.67945,0.67934,0.67936,146299998.0
2005-09-28 09:39:00,0.67935,0.6794,0.67935,0.6794,45599999.0
2005-09-28 09:40:00,0.67941,0.67941,0.67939,0.67939,35900000.0
2005-09-28 09:41:00,0.67937,0.67937,0.6793,0.6793,209800002.0
2005-09-28 09:42:00,0.67934,0.67938,0.67928,0.67933,208100000.0
2005-09-28 09:43:00,0.67931,0.67936,0.67926,0.67933,118400000.0
2005-09-28 09:44:00,0.67925,0.67933,0.67925,0.67928,85800001.0
2005-09-28 09:45:00,0.67931,0.67935,0.67927,0.67935,129500005.0
2005-09-28 09:46:00,0.67935,0.67935,0.67933,0.67934,34000000.0
2005-09-28 09:47:00,0.67943,0.67951,0.67943,0.67951,20800000.0
2005-09-28 09:48:00,0.6795,0.67966,0.6795,0.67965,150499997.0
2005-09-28 09:49:00,0.67965,0.67967,0.67958,0.67967,218100002.0
2005-09-28 09:50:00,0.67965,0.67965,0.67954,0.6796,82200001.0
2005-09-28 09:51:00,0.67955,0.6796,0.67949,0.67954,166300000.0
2005-09-28 09:52:00,0.67952,0.67952,0.6795,0.67952,51099998.0
2005-09-28 09:53:00,0.67953,0.67955,0.6795,0.67952,232500005.0
2005-09-28 09:54:00,0.67945,0.67955,0.67945,0.67953,113999999.0
2005-09-28 09:55:00,0.67951,0.67956,0.67949,0.67951,136000000.0
2005-09-28 09:56:00,0.67952,0.67952,0.6795,0.67951,44200001.0
2005-09-28 09:57:00,0.67953,0.67953,0.67946,0.67953,210300001.0
2005-09-28 09:58:00,0.67951,0.67951,0.67945,0.67945,209499995.0
2005-09-28 09:59:00,0.67945,0.67948,0.6794,0.67948,176499996.0
2005-09-28 10:00:00,0.67943,0.67948,0.67939,0.67948,139199998.0
2005-09-28 10:01:00,0.67946,0.67953,0.67939,0.67945,172499999.0
2005-09-28 10:02:00,0.67951,0.67952,0.67943,0.67944,225000003.0
2005-09-28 10:03:00,0.67947,0.67953,0.67944,0.6795,140099997.0
2005-09-28 10:04:00,0.67953,0.67953,0.67947,0.6795,45500001.0
2005-09-28 10:05:00,0.67945,0.67945,0.67941,0.67945,118400002.0
2005-09-28 10:06:00,0.67942,0.67944,0.67938,0.67942,226399998.0
2005-09-28 10:07:00,0.67938,0.67944,0.67937,0.67944,168899999.0
2005-09-28 10:08:00,0.67946,0.67952,0.67944,0.67951,137399997.0
2005-09-28 10:09:00,0.67945,0.67958,0.67945,0.67955,151900000.0
2005-09-28 10:10:00,0.67955,0.67962,0.67951,0.67958,153400002.0
2005-09-28 10:11:00,0.67953,0.67958,0.67953,0.67956,79900002.0
2005-09-28 10:12:00,0.67956,0.67959,0.67956,0.67959,54900001.0
2005-09-28 10:13:00,0.67963,0.67964,0.67952,0.67952,121699997.0
2005-09-28 10:14:00,0.67948,0.67948,0.67942,0.67942,14600000.0
2005-09-28 10:15:00,0.67943,0.67943,0.67934,0.67941,146800001.0
2005-09-28 10:16:00,0.67942,0.67943,0.67936,0.67943,90499998.0
2005-09-28 10:17:00,0.67943,0.67951,0.67941,0.67951,211800003.0
2005-09-28 10:18:00,0.67952,0.67952,0.67947,0.6795,37600000.0
2005-09-28 10:19:00,0.67952,0.67954,0.67943,0.67943,111500002.0
2005-09-28 10:20:00,0.67937,0.67937,0.67925,0.67936,220300004.0
2005-09-28 10:21:00,0.67935,0.67935,0.67935,0.67935,26299999.0
2005-09-28 10:22:00,0.67934,0.67943,0.67931,0.67943,210799998.0
2005-09-28 10:23:00,0.67943,0.67943,0.67934,0.67938,103200001.0
2005-09-28 10:24:00,0.67934,0.67945,0.67934,0.67945,44300000.0
2005-09-28 10:25:00,0.67941,0.67946,0.67938,0.67946,186899998.0
2005-09-28 10:26:00,0.6794,0.67942,0.67937,0.67938,162799999.0
2005-09-28 10:27:00,0.67937,0.67939,0.67931,0.67936,119800001.0
2005-09-28 10:28:00,0.67934,0.67953,0.67934,0.67953,191700000.0
2005-09-28 10:29:00,0.67948,0.67954,0.67943,0.67943,224700003.0
2005-09-28 10:30:00,0.67954,0.67954,0.67889,0.67941,203200002.0
2005-09-28 10:31:00,0.67942,0.67955,0.67935,0.67949,98900000.0
2005-09-28 10:32:00,0.6795,0.67957,0.67943,0.67948,143399996.0
2005-09-28 10:33:00,0.67948,0.67961,0.6794,0.67961,98800000.0
2005-09-28 10:34:00,0.67967,0.67977,0.67967,0.67977,284499996.0
2005-09-28 10:35:00,0.67985,0.67992,0.67976,0.67992,222300005.0
2005-09-28 10:36:00,0.6799,0.6799,0.6798,0.67982,156999999.0
2005-09-28 10:37:00,0.67979,0.67986,0.67976,0.67985,220200002.0
2005-09-28 10:38:00,0.67985,0.68002,0.67985,0.68002,202400002.0
2005-09-28 10:39:00,0.68001,0.68001,0.6799,0.6799,91999999.0
2005-09-28 10:40:00,0.67983,0.6799,0.67977,0.67985,265200003.0
2005-09-28 10:41:00,0.67992,0.67992,0.67975,0.6798,132400000.0
2005-09-28 10:42:00,0.67978,0.67978,0.67972,0.67978,149300000.0
2005-09-28 10:43:00,0.67983,0.67983,0.67972,0.67975,185900004.0
2005-09-28 10:44:00,0.6797,0.6797,0.67965,0.6797,129400000.0
2005-09-28 10:45:00,0.67969,0.67971,0.67961,0.67971,168599995.0
2005-09-28 10:46:00,0.67957,0.67965,0.67957,0.67964,117200003.0
2005-09-28 10:47:00,0.67964,0.67971,0.67958,0.6797,119300000.0
2005-09-28 10:48:00,0.67971,0.67971,0.6796,0.67965,215300000.0
2005-09-28 10:49:00,0.6797,0.67975,0.67964,0.67971,120200000.0
2005-09-28 10:50:00,0.67968,0.67968,0.6796,0.67963,230200002.0
2005-09-28 10:51:00,0.67966,0.67967,0.67963,0.67963,152099996.0
2005-09-28 10:52:00,0.67959,0.67964,0.67953,0.67953,101500001.0
2005-09-28 10:53:00,0.67951,0.67963,0.67951,0.67961,147000001.0
2005-09-28 10:54:00,0.67963,0.67963,0.6795,0.6795,83899998.0
2005-09-28 10:55:00,0.67951,0.67957,0.67934,0.67943,141399998.0
2005-09-28 10:56:00,0.67941,0.67952,0.67939,0.67952,149299999.0
2005-09-28 10:57:00,0.67944,0.67948,0.67941,0.67943,98699998.0
2005-09-28 10:58:00,0.67947,0.67955,0.67945,0.67946,88800001.0
2005-09-28 10:59:00,0.6794,0.6794,0.67934,0.6794,102199999.0
2005-09-28 11:00:00,0.67938,0.67938,0.6793,0.67937,190199996.0
2005-09-28 11:01:00,0.67934,0.67938,0.6793,0.67937,225100000.0
2005-09-28 11:02:00,0.67932,0.67946,0.67932,0.67946,274600001.0
2005-09-28 11:03:00,0.67945,0.67948,0.67944,0.67946,115699997.0
2005-09-28 11:04:00,0.67944,0.67951,0.67934,0.67951,266600000.0
2005-09-28 11:05:00,0.67948,0.67951,0.67948,0.67951,77900000.0
2005-09-28 11:06:00,0.67952,0.67952,0.67943,0.67946,160999998.0
2005-09-28 11:07:00,0.67942,0.6795,0.67942,0.67943,65800001.0
2005-09-28 11:08:00,0.67946,0.67946,0.67935,0.67946,142900001.0
2005-09-28 11:09:00,0.67947,0.67952,0.67943,0.67951,68600000.0
2005-09-28 11:10:00,0.67948,0.67952,0.67948,0.67951,60700001.0
2005-09-28 11:11:00,0.67954,0.67954,0.67947,0.67947,80900001.0
2005-09-28 11:12:00,0.67952,0.67956,0.67951,0.67951,194699997.0
2005-09-28 11:13:00,0.67949,0.67952,0.67949,0.6795,152799996.0
2005-09-28 11:14:00,0.6795,0.67955,0.67944,0.67947,203300003.0
2005-09-28 11:15:00,0.67955,0.67955,0.67948,0.67953,93700001.0
2005-09-28 11:16:00,0.67955,0.67955,0.67951,0.67955,310500002.0
2005-09-28 11:17:00,0.67956,0.67959,0.67952,0.67953,154400000.0
2005-09-28 11:18:00,0.67947,0.67958,0.67947,0.67958,112400000.0
2005-09-28 11:19:00,0.67959,0.67966,0.67952,0.67953,213700002.0
2005-09-28 11:20:00,0.67955,0.67962,0.67942,0.67954,178999998.0
2005-09-28 11:21:00,0.6796,0.67968,0.6796,0.67968,182900000.0
2005-09-28 11:22:00,0.67971,0.67971,0.67964,0.67965,115499999.0
2005-09-28 11:23:00,0.67971,0.67975,0.67969,0.67972,178000001.0
2005-09-28 11:24:00,0.67972,0.67972,0.67959,0.67965,93299999.0
2005-09-28 11:25:00,0.67962,0.67962,0.67959,0.67959,54600001.0
2005-09-28 11:26:00,0.67958,0.6796,0.67957,0.6796,56200000.0
2005-09-28 11:27:00,0.67955,0.67955,0.67951,0.67953,71200000.0
2005-09-28 11:28:00,0.6795,0.6795,0.67942,0.67947,123200000.0
2005-09-28 11:29:00,0.67951,0.67953,0.67944,0.67944,93399999.0
2005-09-28 11:30:00,0.67948,0.67953,0.67947,0.67951,130600003.0
2005-09-28 11:31:00,0.67952,0.67956,0.67945,0.67945,107600004.0
2005-09-28 11:32:00,0.67955,0.67956,0.67949,0.67949,160100001.0
2005-09-28 11:33:00,0.67948,0.67957,0.67946,0.67954,176099996.0
2005-09-28 11:34:00,0.67962,0.67969,0.67961,0.67966,208500002.0
2005-09-28 11:35:00,0.67969,0.67969,0.67964,0.67964,99000001.0
2005-09-28 11:36:00,0.67965,0.67972,0.67965,0.67965,152399998.0
2005-09-28 11:37:00,0.67968,0.67972,0.67961,0.67965,159800002.0
2005-09-28 11:38:00,0.6796,0.67963,0.67956,0.67956,68300002.0
2005-09-28 11:39:00,0.67953,0.67958,0.67951,0.67958,63400001.0
2005-09-28 11:40:00,0.67957,0.67967,0.67955,0.67955,259400000.0
2005-09-28 11:41:00,0.6796,0.67966,0.67955,0.67955,115899998.0
2005-09-28 11:42:00,0.67949,0.67955,0.67948,0.67955,88600001.0
2005-09-28 11:43:00,0.67954,0.67954,0.67947,0.67951,97299999.0
2005-09-28 11:44:00,0.67952,0.67954,0.67947,0.67947,107900002.0
2005-09-28 11:45:00,0.67945,0.67955,0.67945,0.67948,158400000.0
2005-09-28 11:46:00,0.67947,0.67954,0.67945,0.67945,263200001.0
2005-09-28 11:47:00,0.67955,0.67956,0.67952,0.67955,134100001.0
2005-09-28 11:48:00,0.67947,0.67949,0.67943,0.67943,111800000.0
2005-09-28 11:49:00,0.67941,0.67946,0.6793,0.67938,118099999.0
2005-09-28 11:50:00,0.6793,0.67933,0.67926,0.67927,176599999.0
2005-09-28 11:51:00,0.67921,0.67921,0.67897,0.67897,150500002.0
2005-09-28 11:52:00,0.67903,0.67907,0.67897,0.67904,275300001.0
2005-09-28 11:53:00,0.67898,0.67898,0.6789,0.67898,193999998.0
2005-09-28 11:54:00,0.67896,0.67898,0.67893,0.67898,79699998.0
2005-09-28 11:55:00,0.67907,0.67917,0.67907,0.6791,181700002.0
2005-09-28 11:56:00,0.67906,0.67912,0.67902,0.67912,73199999.0
2005-09-28 11:57:00,0.67919,0.67921,0.67911,0.67921,115099999.0
2005-09-28 11:58:00,0.67919,0.67921,0.67913,0.67918,128900003.0
2005-09-28 11:59:00,0.67924,0.67931,0.67919,0.67923,136600002.0
2005-09-28 12:00:00,0.67925,0.67957,0.67923,0.67957,182900001.0
2005-09-28 12:01:00,0.67963,0.67983,0.67956,0.67983,72300000.0
2005-09-28 12:02:00,0.67995,0.67995,0.67985,0.67994,205000000.0
2005-09-28 12:03:00,0.67997,0.68006,0.6799,0.68006,66200000.0
2005-09-28 12:04:00,0.68011,0.68018,0.68006,0.6801,183599999.0
2005-09-28 12:05:00,0.68016,0.68025,0.68016,0.68023,80800001.0
2005-09-28 12:06:00,0.68023,0.68028,0.68022,0.68022,95899997.0
2005-09-28 12:07:00,0.68021,0.68025,0.68017,0.68017,237000000.0
2005-09-28 12:08:00,0.68023,0.68033,0.68023,0.68033,113999997.0
2005-09-28 12:09:00,0.68034,0.68034,0.6802,0.68034,224799999.0
2005-09-28 12:10:00,0.68052,0.68069,0.68052,0.6806,56800001.0
2005-09-28 12:11:00,0.68055,0.68075,0.68055,0.68075,178199999.0
2005-09-28 12:12:00,0.68069,0.68071,0.68064,0.68067,156900001.0
2005-09-28 12:13:00,0.68064,0.68072,0.68064,0.68067,116100003.0
2005-09-28 12:14:00,0.6807,0.68076,0.68069,0.68075,53400000.0
2005-09-28 12:15:00,0.68073,0.68077,0.68067,0.68071,145100000.0
2005-09-28 12:16:00,0.68074,0.68075,0.68063,0.68075,149600000.0
2005-09-28 12:17:00,0.6808,0.6808,0.68068,0.68075,140800004.0
2005-09-28 12:18:00,0.68076,0.68081,0.68075,0.68077,154600001.0
2005-09-28 12:19:00,0.6808,0.68093,0.68077,0.68093,158099999.0
2005-09-28 12:20:00,0.68107,0.6813,0.68107,0.6813,131300000.0
2005-09-28 12:21:00,0.68128,0.68141,0.68124,0.68124,243400002.0
2005-09-28 12:22:00,0.68124,0.68129,0.68124,0.68129,52800002.0
2005-09-28 12:23:00,0.68133,0.6814,0.68125,0.6814,161899997.0
2005-09-28 12:24:00,0.68143,0.68143,0.68135,0.68137,66199999.0
2005-09-28 12:25:00,0.68132,0.68135,0.68128,0.6813,280900000.0
2005-09-28 12:26:00,0.68129,0.68129,0.6812,0.6812,102400001.0
2005-09-28 12:27:00,0.6812,0.68136,0.6812,0.68136,169400006.0
2005-09-28 12:28:00,0.68138,0.68144,0.68133,0.68144,164499999.0
2005-09-28 12:29:00,0.68147,0.68156,0.68143,0.68156,172300000.0
2005-09-28 12:30:00,0.68156,0.68164,0.68148,0.68157,184199999.0
2005-09-28 12:31:00,0.68157,0.68159,0.68153,0.68156,163599995.0
2005-09-28 12:32:00,0.6816,0.68168,0.68159,0.68167,163499999.0
2005-09-28 12:33:00,0.68167,0.68173,0.68167,0.6817,170999999.0
2005-09-28 12:34:00,0.68168,0.68168,0.68161,0.68163,167500005.0
2005-09-28 12:35:00,0.68163,0.68167,0.68162,0.68162,40700000.0
2005-09-28 12:36:00,0.6816,0.6816,0.6816,0.6816,56700002.0
2005-09-28 12:37:00,0.68165,0.68165,0.6816,0.68162,221200003.0
2005-09-28 12:38:00,0.6816,0.68167,0.68156,0.68158,236199999.0
2005-09-28 12:39:00,0.68165,0.68169,0.6816,0.68169,107600002.0
2005-09-28 12:40:00,0.68161,0.68164,0.68159,0.68159,122100002.0
2005-09-28 12:41:00,0.68157,0.68158,0.68154,0.68156,60400002.0
2005-09-28 12:42:00,0.68147,0.68155,0.68146,0.68155,215600001.0
2005-09-28 12:43:00,0.6815,0.6815,0.68142,0.68144,145699997.0
2005-09-28 12:44:00,0.68144,0.68149,0.68143,0.68143,106100001.0
2005-09-28 12:45:00,0.68145,0.68145,0.68137,0.68137,87000000.0
2005-09-28 12:46:00,0.68141,0.68142,0.6813,0.6813,93200000.0
2005-09-28 12:47:00,0.68128,0.68131,0.68122,0.68122,186000001.0
2005-09-28 12:48:00,0.68119,0.68119,0.6811,0.68116,113700002.0
2005-09-28 12:49:00,0.68117,0.68121,0.68112,0.68114,92000001.0
2005-09-28 12:50:00,0.68117,0.68118,0.6811,0.6811,105900001.0
2005-09-28 12:51:00,0.68113,0.68125,0.68113,0.68121,214799999.0
2005-09-28 12:52:00,0.68116,0.68116,0.68109,0.68109,67400000.0
2005-09-28 12:53:00,0.68115,0.68117,0.68109,0.68117,210600000.0
2005-09-28 12:54:00,0.68111,0.68111,0.6811,0.68111,125299994.0
2005-09-28 12:55:00,0.68112,0.68112,0.68108,0.68108,120800003.0
2005-09-28 12:56:00,0.6811,0.68115,0.6811,0.68111,141100003.0
2005-09-28 12:57:00,0.68116,0.68121,0.68115,0.68115,114900004.0
2005-09-28 12:58:00,0.68113,0.68117,0.68113,0.68114,84700001.0
2005-09-28 12:59:00,0.6811,0.68112,0.68102,0.68102,227699998.0
2005-09-28 13:00:00,0.68106,0.68119,0.68106,0.6811,243400001.0
2005-09-28 13:01:00,0.68112,0.68112,0.681,0.681,154299996.0
2005-09-28 13:02:00,0.68103,0.68114,0.68103,0.6811,58400001.0
2005-09-28 13:03:00,0.68107,0.68117,0.68107,0.68117,84500002.0
2005-09-28 13:04:00,0.68112,0.68125,0.68108,0.68125,76000000.0
2005-09-28 13:05:00,0.68123,0.68126,0.68121,0.68122,118199998.0
2005-09-28 13:06:00,0.68122,0.68128,0.68115,0.68128,135000001.0
2005-09-28 13:07:00,0.68128,0.68128,0.6812,0.68124,97500000.0
2005-09-28 13:08:00,0.68123,0.68129,0.68122,0.68129,61400001.0
2005-09-28 13:09:00,0.68128,0.68128,0.68119,0.68128,171300000.0
2005-09-28 13:10:00,0.68121,0.68128,0.6812,0.68128,193499998.0
2005-09-28 13:11:00,0.68133,0.68133,0.68125,0.68125,95399998.0
2005-09-28 13:12:00,0.68128,0.68128,0.68127,0.68127,26900000.0
2005-09-28 13:13:00,0.68123,0.6813,0.68123,0.68127,135200000.0
2005-09-28 13:14:00,0.68129,0.68135,0.68129,0.6813,195100000.0
2005-09-28 13:15:00,0.68122,0.68131,0.68119,0.68131,141299999.0
2005-09-28 13:16:00,0.68134,0.6814,0.68131,0.68135,166100002.0
2005-09-28 13:17:00,0.68141,0.68141,0.68132,0.68138,181399998.0
2005-09-28 13:18:00,0.68133,0.68138,0.68128,0.68137,82400001.0
2005-09-28 13:19:00,0.68135,0.68137,0.68135,0.68137,49399999.0
2005-09-28 13:20:00,0.68133,0.68138,0.68132,0.68137,119600002.0
2005-09-28 13:21:00,0.68139,0.68139,0.68133,0.68133,104899998.0
2005-09-28 13:22:00,0.68137,0.68138,0.68129,0.68138,161199998.0
2005-09-28 13:23:00,0.68129,0.68138,0.68128,0.68138,79699998.0
2005-09-28 13:24:00,0.68137,0.68137,0.68131,0.68131,130199997.0
2005-09-28 13:25:00,0.68128,0.68132,0.68125,0.68125,126000000.0
2005-09-28 13:26:00,0.68131,0.68131,0.68123,0.68125,129699999.0
2005-09-28 13:27:00,0.6812,0.68126,0.68117,0.68124,253700006.0
2005-09-28 13:28:00,0.68118,0.68121,0.68113,0.68114,55299999.0
2005-09-28 13:29:00,0.68111,0.68111,0.68097,0.68097,102299998.0
2005-09-28 13:30:00,0.68103,0.68103,0.68095,0.681,170300001.0
2005-09-28 13:31:00,0.68107,0.68112,0.68102,0.68112,156100001.0
2005-09-28 13:32:00,0.68116,0.68117,0.68107,0.68107,292899999.0
2005-09-28 13:33:00,0.68103,0.68103,0.68094,0.68095,119099999.0
2005-09-28 13:34:00,0.68098,0.68098,0.68088,0.68095,151199998.0
2005-09-28 13:35:00,0.68093,0.68107,0.68093,0.68107,123699998.0
2005-09-28 13:36:00,0.68115,0.68119,0.68111,0.68119,152300003.0
2005-09-28 13:37:00,0.6812,0.68122,0.68115,0.6812,72500000.0
2005-09-28 13:38:00,0.68118,0.68118,0.68109,0.68115,126499998.0
2005-09-28 13:39:00,0.68117,0.68122,0.68115,0.68117,176600002.0
2005-09-28 13:40:00,0.68121,0.68121,0.68109,0.68114,137500004.0
2005-09-28 13:41:00,0.68111,0.68116,0.68105,0.68105,112300004.0
2005-09-28 13:42:00,0.68107,0.68113,0.68098,0.68108,165300001.0
2005-09-28 13:43:00,0.68103,0.68105,0.68097,0.68102,234900005.0
2005-09-28 13:44:00,0.681,0.68105,0.68091,0.68091,152200001.0
2005-09-28 13:45:00,0.68089,0.68098,0.68085,0.68085,85600002.0
2005-09-28 13:46:00,0.68088,0.6809,0.68085,0.6809,115799998.0
2005-09-28 13:47:00,0.68095,0.68104,0.68095,0.68103,205099999.0
2005-09-28 13:48:00,0.68102,0.68102,0.6809,0.681,102900003.0
2005-09-28 13:49:00,0.68107,0.68107,0.68094,0.681,74099998.0
2005-09-28 13:50:00,0.68096,0.68107,0.68096,0.68104,259400003.0
2005-09-28 13:51:00,0.68103,0.68109,0.68093,0.68097,173000004.0
2005-09-28 13:52:00,0.68093,0.68098,0.68089,0.68089,132699999.0
2005-09-28 13:53:00,0.68093,0.68098,0.68086,0.68098,222400000.0
2005-09-28 13:54:00,0.68103,0.68103,0.68095,0.68095,152800000.0
2005-09-28 13:55:00,0.68095,0.681,0.68091,0.68098,138300003.0
2005-09-28 13:56:00,0.68097,0.68105,0.68097,0.68104,95400001.0
2005-09-28 13:57:00,0.68097,0.681,0.68092,0.68092,131400003.0
2005-09-28 13:58:00,0.68093,0.68097,0.68083,0.68094,89400001.0
2005-09-28 13:59:00,0.68095,0.68101,0.68095,0.68101,45200001.0
2005-09-28 14:00:00,0.68095,0.68101,0.68089,0.68101,63800000.0
2005-09-28 14:01:00,0.68098,0.681,0.68094,0.68094,160099995.0
2005-09-28 14:02:00,0.68096,0.68103,0.68095,0.681,184800001.0
2005-09-28 14:03:00,0.681,0.68105,0.68092,0.68105,108700003.0
2005-09-28 14:04:00,0.681,0.681,0.68092,0.68095,137600001.0
2005-09-28 14:05:00,0.68092,0.68092,0.68085,0.68085,53800001.0
2005-09-28 14:06:00,0.68091,0.68097,0.68088,0.68088,203900001.0
2005-09-28 14:07:00,0.68084,0.68095,0.68084,0.68085,208600003.0
2005-09-28 14:08:00,0.68088,0.68092,0.68084,0.68084,242900000.0
2005-09-28 14:09:00,0.68081,0.68081,0.68079,0.68079,43700000.0
2005-09-28 14:10:00,0.6808,0.6808,0.68069,0.68076,134000001.0
2005-09-28 14:11:00,0.68072,0.68075,0.68072,0.68075,116200001.0
2005-09-28 14:12:00,0.68077,0.6808,0.68075,0.68075,39600000.0
2005-09-28 14:13:00,0.68077,0.68083,0.68076,0.68083,183099995.0
2005-09-28 14:14:00,0.68088,0.6809,0.68083,0.68089,212199998.0
2005-09-28 14:15:00,0.68097,0.6811,0.68096,0.68105,171499998.0
2005-09-28 14:16:00,0.68108,0.68116,0.68108,0.68116,150999998.0
2005-09-28 14:17:00,0.68115,0.68115,0.6811,0.68112,64599999.0
2005-09-28 14:18:00,0.68112,0.68118,0.6811,0.68115,198099998.0
2005-09-28 14:19:00,0.68113,0.68113,0.68107,0.68113,125899998.0
2005-09-28 14:20:00,0.68122,0.68122,0.68112,0.68117,139899996.0
2005-09-28 14:21:00,0.6812,0.6813,0.6812,0.68128,69900001.0
2005-09-28 14:22:00,0.68123,0.68127,0.68117,0.68125,152799999.0
2005-09-28 14:23:00,0.68126,0.68127,0.68116,0.6812,181100001.0
2005-09-28 14:24:00,0.68119,0.6812,0.68115,0.68118,161200003.0
2005-09-28 14:25:00,0.68121,0.68129,0.6812,0.68123,199699999.0
2005-09-28 14:26:00,0.68127,0.68127,0.6812,0.68125,172200001.0
2005-09-28 14:27:00,0.68125,0.68125,0.68114,0.68118,102800003.0
2005-09-28 14:28:00,0.68121,0.68122,0.68107,0.68107,105300002.0
2005-09-28 14:29:00,0.68107,0.68116,0.68105,0.68108,171300001.0
2005-09-28 14:30:00,0.68102,0.68108,0.68063,0.68076,194799997.0
2005-09-28 14:31:00,0.68086,0.6809,0.68075,0.6808,196900000.0
2005-09-28 14:32:00,0.68087,0.68097,0.68087,0.68096,53199999.0
2005-09-28 14:33:00,0.6809,0.68097,0.6809,0.68092,65400000.0
2005-09-28 14:34:00,0.68102,0.68109,0.68098,0.68105,175400001.0
2005-09-28 14:35:00,0.68102,0.6811,0.68102,0.6811,131400002.0
2005-09-28 14:36:00,0.68113,0.68113,0.68103,0.68103,222800000.0
2005-09-28 14:37:00,0.68107,0.68109,0.68099,0.681,236099996.0
2005-09-28 14:38:00,0.68107,0.68108,0.68096,0.68102,120499998.0
2005-09-28 14:39:00,0.68102,0.68105,0.681,0.68105,162300003.0
2005-09-28 14:40:00,0.68103,0.6811,0.68102,0.68108,166800003.0
2005-09-28 14:41:00,0.68109,0.68109,0.68103,0.68107,165799999.0
2005-09-28 14:42:00,0.68109,0.68113,0.68102,0.68113,191899998.0
2005-09-28 14:43:00,0.6811,0.6811,0.68107,0.6811,78600001.0
2005-09-28 14:44:00,0.68112,0.68113,0.68106,0.68111,117299999.0
2005-09-28 14:45:00,0.68114,0.68114,0.68105,0.68108,220400000.0
2005-09-28 14:46:00,0.6811,0.6811,0.68103,0.68109,76400001.0
2005-09-28 14:47:00,0.68105,0.68118,0.68105,0.68118,43600000.0
2005-09-28 14:48:00,0.68117,0.68117,0.68108,0.68115,106299999.0
2005-09-28 14:49:00,0.68117,0.68118,0.68112,0.68114,115599998.0
2005-09-28 14:50:00,0.68117,0.6812,0.68116,0.68117,133099999.0
2005-09-28 14:51:00,0.68116,0.68124,0.68116,0.6812,189200003.0
2005-09-28 14:52:00,0.68118,0.68123,0.68118,0.6812,99300000.0
2005-09-28 14:53:00,0.68118,0.68118,0.68109,0.68117,169200000.0
2005-09-28 14:54:00,0.68119,0.68127,0.68119,0.68122,115600000.0
2005-09-28 14:55:00,0.68126,0.68129,0.68125,0.68129,108900002.0
2005-09-28 14:56:00,0.68125,0.68127,0.68117,0.68117,100299998.0
2005-09-28 14:57:00,0.68116,0.68122,0.68114,0.68115,226099995.0
2005-09-28 14:58:00,0.68119,0.68119,0.68114,0.68119,176399998.0
2005-09-28 14:59:00,0.68117,0.68119,0.68109,0.68112,102299999.0
2005-09-28 15:00:00,0.68112,0.68117,0.68112,0.68114,104400003.0
2005-09-28 15:01:00,0.68112,0.68116,0.68111,0.68116,148499997.0
2005-09-28 15:02:00,0.68113,0.68113,0.68104,0.68104,88699998.0
2005-09-28 15:03:00,0.68104,0.68107,0.68103,0.68103,105800003.0
2005-09-28 15:04:00,0.68103,0.68106,0.68097,0.68105,188700002.0
2005-09-28 15:05:00,0.68102,0.68106,0.681,0.681,112500001.0
2005-09-28 15:06:00,0.68098,0.68102,0.68097,0.681,172499999.0
2005-09-28 15:07:00,0.68101,0.68101,0.68092,0.68097,165900004.0
2005-09-28 15:08:00,0.68094,0.68101,0.68094,0.68099,231399997.0
2005-09-28 15:09:00,0.68105,0.68108,0.68103,0.68105,155100001.0
2005-09-28 15:10:00,0.68108,0.68112,0.68108,0.6811,76300002.0
2005-09-28 15:11:00,0.68113,0.68116,0.6811,0.68115,170599998.0
2005-09-28 15:12:00,0.6811,0.68112,0.68107,0.6811,384099995.0
2005-09-28 15:13:00,0.68116,0.68122,0.68116,0.68117,203300003.0
2005-09-28 15:14:00,0.68116,0.68124,0.68115,0.68117,109100001.0
2005-09-28 15:15:00,0.68116,0.68123,0.68115,0.68123,85300002.0
2005-09-28 15:16:00,0.68121,0.68124,0.68117,0.68121,109000000.0
2005-09-28 15:17:00,0.68122,0.68122,0.6811,0.68112,138400002.0
2005-09-28 15:18:00,0.68098,0.68098,0.68082,0.68088,154099999.0
2005-09-28 15:19:00,0.68086,0.681,0.68086,0.681,160700001.0
2005-09-28 15:20:00,0.68104,0.68115,0.68104,0.68109,61600000.0
2005-09-28 15:21:00,0.68107,0.6811,0.68104,0.68108,187400000.0
2005-09-28 15:22:00,0.68102,0.68105,0.68099,0.68105,132199999.0
2005-09-28 15:23:00,0.681,0.68107,0.681,0.68103,111100002.0
2005-09-28 15:24:00,0.68099,0.68107,0.68099,0.68105,351999998.0
2005-09-28 15:25:00,0.68103,0.68107,0.68097,0.68102,64500002.0
2005-09-28 15:26:00,0.68104,0.68105,0.68099,0.68105,124699999.0
2005-09-28 15:27:00,0.68098,0.68103,0.68097,0.68099,68000003.0
2005-09-28 15:28:00,0.68102,0.68102,0.681,0.68101,117200002.0
2005-09-28 15:29:00,0.68103,0.68103,0.68096,0.68101,104100002.0
2005-09-28 15:30:00,0.68103,0.68105,0.68102,0.68103,55800000.0
2005-09-28 15:31:00,0.68103,0.68105,0.68102,0.68103,77800002.0
2005-09-28 15:32:00,0.681,0.68102,0.68099,0.681,222899997.0
2005-09-28 15:33:00,0.68102,0.68104,0.68099,0.68099,216899999.0
2005-09-28 15:34:00,0.68098,0.68101,0.68094,0.68094,100699997.0
2005-09-28 15:35:00,0.68101,0.68101,0.6809,0.68095,101200000.0
2005-09-28 15:36:00,0.68093,0.68095,0.68093,0.68093,97399999.0
2005-09-28 15:37:00,0.68092,0.68096,0.6809,0.6809,81099999.0
2005-09-28 15:38:00,0.68099,0.68101,0.68099,0.68101,45200001.0
2005-09-28 15:39:00,0.68103,0.68103,0.681,0.681,38200001.0
2005-09-28 15:40:00,0.68102,0.68105,0.681,0.68101,130300000.0
2005-09-28 15:41:00,0.68097,0.68097,0.68093,0.68094,146399997.0
2005-09-28 15:42:00,0.681,0.68107,0.681,0.68107,106400002.0
2005-09-28 15:43:00,0.68104,0.68105,0.68086,0.68088,109200002.0
2005-09-28 15:44:00,0.68084,0.68092,0.68084,0.68092,84100001.0
2005-09-28 15:45:00,0.68093,0.68094,0.68093,0.68094,58299999.0
2005-09-28 15:46:00,0.68088,0.68088,0.68076,0.6808,200999997.0
2005-09-28 15:47:00,0.68083,0.68087,0.68078,0.6808,99599998.0
2005-09-28 15:48:00,0.68082,0.68087,0.68078,0.68085,147800001.0
2005-09-28 15:49:00,0.68085,0.68087,0.68078,0.68078,163099999.0
2005-09-28 15:50:00,0.68081,0.68088,0.6808,0.68085,181699999.0
2005-09-28 15:51:00,0.6809,0.68091,0.68087,0.68087,94300001.0
2005-09-28 15:52:00,0.68087,0.68097,0.68087,0.68092,71000000.0
2005-09-28 15:53:00,0.68094,0.68105,0.68094,0.68102,174699999.0
2005-09-28 15:54:00,0.68102,0.68103,0.68096,0.68097,239700001.0
2005-09-28 15:55:00,0.68097,0.68108,0.68097,0.68105,193199999.0
2005-09-28 15:56:00,0.68104,0.68106,0.681,0.68106,78900001.0
2005-09-28 15:57:00,0.68107,0.68111,0.68102,0.68107,43800000.0
2005-09-28 15:58:00,0.68114,0.68114,0.68111,0.68111,108600000.0
2005-09-28 15:59:00,0.68108,0.68114,0.68108,0.68114,42999998.0
2005-09-28 16:00:00,0.68121,0.68127,0.68117,0.68123,129699998.0
2005-09-28 16:01:00,0.68129,0.68133,0.68127,0.68127,92999998.0
2005-09-28 16:02:00,0.68129,0.68133,0.68129,0.6813,95700001.0
2005-09-28 16:03:00,0.6813,0.6813,0.68127,0.68127,33100000.0
2005-09-28 16:04:00,0.68124,0.68134,0.68124,0.68128,140000001.0
2005-09-28 16:05:00,0.68125,0.68134,0.68125,0.68132,322599996.0
2005-09-28 16:06:00,0.68131,0.68145,0.68127,0.68145,106999996.0
2005-09-28 16:07:00,0.68151,0.68155,0.68146,0.6815,145500001.0
2005-09-28 16:08:00,0.68149,0.68152,0.68144,0.68148,82099999.0
2005-09-28 16:09:00,0.68148,0.6815,0.68145,0.68145,212399994.0
2005-09-28 16:10:00,0.68145,0.68152,0.68145,0.68151,165099998.0
2005-09-28 16:11:00,0.68152,0.68158,0.6815,0.68153,170099998.0
2005-09-28 16:12:00,0.68159,0.68167,0.68159,0.68165,181000000.0
2005-09-28 16:13:00,0.68167,0.68171,0.68167,0.68171,99000002.0
2005-09-28 16:14:00,0.68172,0.68173,0.68162,0.68166,145899999.0
2005-09-28 16:15:00,0.68166,0.68166,0.68164,0.68164,112400002.0
2005-09-28 16:16:00,0.68166,0.68167,0.68161,0.68165,121000002.0
2005-09-28 16:17:00,0.68163,0.68171,0.68163,0.68169,89800001.0
2005-09-28 16:18:00,0.68174,0.68184,0.68174,0.68177,153299998.0
2005-09-28 16:19:00,0.68178,0.68193,0.68175,0.68193,192800003.0
2005-09-28 16:20:00,0.68195,0.68195,0.6819,0.6819,78899998.0
2005-09-28 16:21:00,0.68188,0.68188,0.68176,0.68176,143400000.0
2005-09-28 16:22:00,0.68171,0.68177,0.68169,0.68175,266500003.0
2005-09-28 16:23:00,0.68176,0.68177,0.68169,0.68175,165700002.0
2005-09-28 16:24:00,0.68175,0.68175,0.6817,0.68172,154699998.0
2005-09-28 16:25:00,0.68172,0.68179,0.6817,0.68174,184800003.0
2005-09-28 16:26:00,0.68172,0.68178,0.6817,0.68178,44600000.0
2005-09-28 16:27:00,0.68177,0.68177,0.68168,0.68168,97300001.0
2005-09-28 16:28:00,0.68165,0.68174,0.68163,0.68165,209500001.0
2005-09-28 16:29:00,0.68168,0.68168,0.68162,0.68162,86799999.0
2005-09-28 16:30:00,0.68148,0.6817,0.68137,0.68159,148700002.0
2005-09-28 16:31:00,0.68165,0.68169,0.68141,0.68154,227400000.0
2005-09-28 16:32:00,0.68152,0.68162,0.68143,0.68149,75200002.0
2005-09-28 16:33:00,0.68164,0.68165,0.68134,0.68151,118100004.0
2005-09-28 16:34:00,0.68158,0.68164,0.68119,0.68145,152599999.0
2005-09-28 16:35:00,0.68162,0.68174,0.68141,0.68154,281700002.0
2005-09-28 16:36:00,0.6815,0.68173,0.68142,0.68163,317499997.0
2005-09-28 16:37:00,0.68155,0.68174,0.6815,0.68164,160500000.0
2005-09-28 16:38:00,0.68162,0.68166,0.68148,0.68148,129100001.0
2005-09-28 16:39:00,0.68167,0.6817,0.68134,0.68142,166899995.0
2005-09-28 16:40:00,0.68122,0.68156,0.68117,0.68156,181900003.0
2005-09-28 16:41:00,0.68143,0.68163,0.68136,0.68155,179000000.0
2005-09-28 16:42:00,0.6814,0.68159,0.68129,0.68147,157499999.0
2005-09-28 16:43:00,0.68165,0.68171,0.68141,0.68157,162299999.0
2005-09-28 16:44:00,0.68165,0.68173,0.68141,0.68154,92300002.0
2005-09-28 16:45:00,0.68153,0.68186,0.68148,0.68182,135299999.0
2005-09-28 16:46:00,0.68168,0.68181,0.68159,0.68175,342899998.0
2005-09-28 16:47:00,0.68185,0.68187,0.68158,0.68173,208900001.0
2005-09-28 16:48:00,0.68163,0.68183,0.6814,0.68154,183500002.0
2005-09-28 16:49:00,0.68166,0.68187,0.68156,0.68174,162999999.0
2005-09-28 16:50:00,0.6817,0.68189,0.6817,0.68181,123600000.0
2005-09-28 16:51:00,0.6818,0.6819,0.6818,0.68188,225400000.0
2005-09-28 16:52:00,0.68192,0.68192,0.68185,0.68185,100000003.0
2005-09-28 16:53:00,0.68189,0.68189,0.6818,0.68182,153999996.0
2005-09-28 16:54:00,0.6818,0.68186,0.6818,0.6818,140700003.0
2005-09-28 16:55:00,0.6818,0.6818,0.68175,0.6818,52700000.0
2005-09-28 16:56:00,0.68173,0.68177,0.68173,0.68176,98999999.0
2005-09-28 16:57:00,0.68181,0.68191,0.6818,0.68191,179300002.0
2005-09-28 16:58:00,0.68189,0.68191,0.68187,0.68187,102800000.0
2005-09-28 16:59:00,0.68179,0.68179,0.68162,0.68168,121500002.0
2005-09-28 17:00:00,0.68167,0.6817,0.68163,0.68167,186600001.0
2005-09-28 17:01:00,0.68169,0.68176,0.68168,0.68175,209599998.0
2005-09-28 17:02:00,0.68174,0.68183,0.68174,0.68183,157600000.0
2005-09-28 17:03:00,0.68183,0.68186,0.68174,0.6818,151699997.0
2005-09-28 17:04:00,0.6819,0.68194,0.68184,0.68184,116099997.0
2005-09-28 17:05:00,0.68178,0.68178,0.6817,0.68175,179399997.0
2005-09-28 17:06:00,0.68172,0.68177,0.68172,0.68172,171900001.0
2005-09-28 17:07:00,0.68168,0.68173,0.68166,0.68173,186600002.0
2005-09-28 17:08:00,0.68177,0.68183,0.68177,0.68183,132100001.0
2005-09-28 17:09:00,0.68182,0.68182,0.68172,0.68174,104400000.0
2005-09-28 17:10:00,0.68178,0.68178,0.68172,0.68178,176999997.0
2005-09-28 17:11:00,0.68175,0.68175,0.6817,0.68171,93299998.0
2005-09-28 17:12:00,0.68168,0.68171,0.68168,0.6817,103899998.0
2005-09-28 17:13:00,0.68171,0.68173,0.68161,0.68161,147900001.0
2005-09-28 17:14:00,0.68161,0.68161,0.68148,0.68152,231600003.0
2005-09-28 17:15:00,0.68151,0.68157,0.68146,0.68153,175000000.0
2005-09-28 17:16:00,0.68155,0.68155,0.68146,0.68151,142999999.0
2005-09-28 17:17:00,0.6815,0.68155,0.68148,0.68151,171700002.0
2005-09-28 17:18:00,0.68149,0.68149,0.68144,0.68144,25500001.0
2005-09-28 17:19:00,0.68143,0.68153,0.68143,0.68145,222800001.0
2005-09-28 17:20:00,0.68157,0.68159,0.68151,0.68151,109100001.0
2005-09-28 17:21:00,0.68149,0.68149,0.68141,0.68144,211999999.0
2005-09-28 17:22:00,0.68146,0.68146,0.68139,0.68141,219400005.0
2005-09-28 17:23:00,0.68146,0.6815,0.68144,0.68149,90900000.0
2005-09-28 17:24:00,0.68155,0.68155,0.68148,0.68152,98799999.0
2005-09-28 17:25:00,0.68155,0.68155,0.68146,0.68153,185199998.0
2005-09-28 17:26:00,0.68149,0.68151,0.68149,0.68151,18000000.0
2005-09-28 17:27:00,0.68152,0.68158,0.68152,0.68152,216799999.0
2005-09-28 17:28:00,0.68153,0.68154,0.68149,0.68154,59900000.0
2005-09-28 17:29:00,0.68154,0.68156,0.68148,0.68152,163800000.0
2005-09-28 17:30:00,0.68156,0.6816,0.68156,0.68157,100000000.0
2005-09-28 17:31:00,0.68158,0.68158,0.68151,0.68156,104300003.0
2005-09-28 17:32:00,0.68157,0.68157,0.68148,0.68151,203900005.0
2005-09-28 17:33:00,0.68154,0.68154,0.68146,0.68146,109500000.0
2005-09-28 17:34:00,0.68146,0.68146,0.68137,0.68137,272400002.0
2005-09-28 17:35:00,0.6814,0.6814,0.68134,0.68135,77999998.0
2005-09-28 17:36:00,0.68138,0.68145,0.68138,0.68142,206200000.0
2005-09-28 17:37:00,0.68141,0.68143,0.68138,0.68138,167800003.0
2005-09-28 17:38:00,0.6812,0.6812,0.6811,0.6811,2300000.0
2005-09-28 17:39:00,0.68105,0.68114,0.68105,0.68108,92799999.0
2005-09-28 17:40:00,0.68109,0.68114,0.68103,0.68103,98000003.0
2005-09-28 17:41:00,0.68098,0.68112,0.68098,0.68112,126599999.0
2005-09-28 17:42:00,0.68109,0.6811,0.68105,0.68105,77500000.0
2005-09-28 17:43:00,0.68109,0.68109,0.68103,0.68106,61200000.0
2005-09-28 17:44:00,0.68108,0.68115,0.68108,0.68114,114900000.0
2005-09-28 17:45:00,0.68107,0.68107,0.68095,0.68099,198299997.0
2005-09-28 17:46:00,0.68101,0.68101,0.68081,0.68081,145900001.0
2005-09-28 17:47:00,0.68077,0.68082,0.68076,0.6808,168699998.0
2005-09-28 17:48:00,0.68085,0.68096,0.68085,0.68095,117200000.0
2005-09-28 17:49:00,0.68099,0.68102,0.68085,0.68097,121400002.0
2005-09-28 17:50:00,0.68095,0.681,0.68095,0.681,90499999.0
2005-09-28 17:51:00,0.68096,0.68099,0.68089,0.68093,175899999.0
2005-09-28 17:52:00,0.68094,0.68094,0.68076,0.68085,183199999.0
2005-09-28 17:53:00,0.68084,0.68088,0.68082,0.68085,112700003.0
2005-09-28 17:54:00,0.68089,0.68099,0.68085,0.68099,113500001.0
2005-09-28 17:55:00,0.68096,0.68098,0.68089,0.68092,154299995.0
2005-09-28 17:56:00,0.68091,0.68092,0.68086,0.68088,172200000.0
2005-09-28 17:57:00,0.68094,0.681,0.68091,0.68099,71500000.0
2005-09-28 17:58:00,0.68103,0.68103,0.68097,0.68097,86300002.0
2005-09-28 17:59:00,0.68107,0.68113,0.68107,0.68107,69900001.0
2005-09-28 18:00:00,0.6811,0.68116,0.68105,0.6811,232700001.0
2005-09-28 18:01:00,0.68116,0.68116,0.68105,0.68108,1215700002.0
2005-09-28 18:02:00,0.68108,0.68112,0.68101,0.68105,1695999998.0
2005-09-28 18:03:00,0.68107,0.68133,0.68107,0.68133,1549199998.0
2005-09-28 18:04:00,0.68133,0.68136,0.68128,0.6813,771000004.0
2005-09-28 18:05:00,0.68123,0.68125,0.68118,0.68122,1141100005.0
2005-09-28 18:06:00,0.68123,0.68128,0.68117,0.68122,2096999998.0
2005-09-28 18:07:00,0.68125,0.68134,0.68122,0.68128,1907299996.0
2005-09-28 18:08:00,0.6813,0.6813,0.6812,0.6813,779900005.0
2005-09-28 18:09:00,0.68137,0.68158,0.68137,0.68155,779900005.0
2005-09-28 18:10:00,0.6816,0.68163,0.68153,0.68154,1071300005.0
2005-09-28 18:11:00,0.68154,0.68163,0.68149,0.68163,991800005.0
2005-09-28 18:12:00,0.68161,0.68166,0.68154,0.6816,928600006.0
2005-09-28 18:13:00,0.68167,0.68171,0.68164,0.68164,1008499996.0
2005-09-28 18:14:00,0.68164,0.68165,0.68156,0.68164,1386400000.0
2005-09-28 18:15:00,0.68162,0.68166,0.68157,0.68165,2005199993.0
2005-09-28 18:16:00,0.68168,0.68177,0.68165,0.68172,1032799988.0
2005-09-28 18:17:00,0.68169,0.68169,0.68156,0.68166,490999995.0
2005-09-28 18:18:00,0.68166,0.68166,0.68153,0.68162,876200005.0
2005-09-28 18:19:00,0.6815,0.68162,0.68141,0.68146,558600001.0
2005-09-28 18:20:00,0.68144,0.68147,0.68137,0.68147,661000004.0
2005-09-28 18:21:00,0.68143,0.68152,0.6813,0.68137,980100006.0
2005-09-28 18:22:00,0.68143,0.6815,0.68133,0.68135,972699995.0
2005-09-28 18:23:00,0.68137,0.68166,0.68137,0.68166,1453400002.0
2005-09-28 18:24:00,0.68162,0.68185,0.68162,0.68179,1099599990.0
2005-09-28 18:25:00,0.68177,0.68194,0.68167,0.6819,1032500001.0
2005-09-28 18:26:00,0.68195,0.682,0.68183,0.6819,1127799998.0
2005-09-28 18:27:00,0.6819,0.68192,0.68182,0.68184,741900008.0
2005-09-28 18:28:00,0.68183,0.68189,0.68182,0.68185,654100000.0
2005-09-28 18:29:00,0.68181,0.68203,0.68181,0.68203,854099999.0
2005-09-28 18:30:00,0.68195,0.68196,0.68178,0.68183,719800002.0
2005-09-28 18:31:00,0.68178,0.68178,0.68163,0.68165,513000000.0
2005-09-28 18:32:00,0.68165,0.68177,0.68165,0.68169,569599999.0
2005-09-28 18:33:00,0.68169,0.68169,0.68153,0.68153,1045199993.0
2005-09-28 18:34:00,0.6815,0.68153,0.68143,0.68148,928100007.0
2005-09-28 18:35:00,0.68147,0.6815,0.68129,0.6814,619499994.0
2005-09-28 18:36:00,0.68134,0.68141,0.68132,0.68133,239600001.0
2005-09-28 18:37:00,0.6813,0.6814,0.6813,0.6814,281799996.0
2005-09-28 18:38:00,0.68137,0.68139,0.68129,0.68129,331999998.0
2005-09-28 18:39:00,0.6813,0.68132,0.68124,0.68124,517899994.0
2005-09-28 18:40:00,0.68123,0.68123,0.68099,0.68099,509200002.0
2005-09-28 18:41:00,0.68094,0.68113,0.68094,0.68109,544300002.0
2005-09-28 18:42:00,0.68108,0.68122,0.68108,0.68115,503699993.0
2005-09-28 18:43:00,0.68112,0.68118,0.68105,0.68116,390999993.0
2005-09-28 18:44:00,0.68119,0.68122,0.6811,0.68112,726800001.0
2005-09-28 18:45:00,0.68113,0.68116,0.68107,0.68109,309700001.0
2005-09-28 18:46:00,0.68117,0.68117,0.6811,0.68114,198199997.0
2005-09-28 18:47:00,0.68118,0.6812,0.68115,0.68117,305900003.0
2005-09-28 18:48:00,0.68112,0.68115,0.68107,0.68115,285399998.0
2005-09-28 18:49:00,0.68105,0.68115,0.68105,0.6811,140400002.0
2005-09-28 18:50:00,0.68109,0.68115,0.68109,0.68114,137099998.0
2005-09-28 18:51:00,0.68113,0.68115,0.68109,0.6811,317000002.0
2005-09-28 18:52:00,0.68112,0.68117,0.68111,0.68115,371000005.0
2005-09-28 18:53:00,0.68114,0.68114,0.68105,0.68107,843400003.0
2005-09-28 18:54:00,0.68113,0.68115,0.6811,0.68115,241399999.0
2005-09-28 18:55:00,0.68112,0.68115,0.68104,0.68112,776199996.0
2005-09-28 18:56:00,0.68113,0.68116,0.6811,0.6811,459800002.0
2005-09-28 18:57:00,0.68109,0.68116,0.68103,0.68103,478600003.0
2005-09-28 18:58:00,0.68105,0.68113,0.68104,0.68107,1056599989.0
2005-09-28 18:59:00,0.68105,0.6811,0.68105,0.68107,773900008.0
2005-09-28 19:00:00,0.68105,0.68113,0.68101,0.68113,712199995.0
2005-09-28 19:01:00,0.68114,0.68114,0.68107,0.68107,89700003.0
2005-09-28 19:02:00,0.68105,0.68105,0.681,0.68105,425999998.0
2005-09-28 19:03:00,0.68104,0.68114,0.68102,0.68107,539300000.0
2005-09-28 19:04:00,0.68109,0.68109,0.68102,0.68105,370500000.0
2005-09-28 19:05:00,0.68102,0.68109,0.68099,0.68104,577100002.0
2005-09-28 19:06:00,0.68098,0.68107,0.68098,0.68101,773599991.0
2005-09-28 19:07:00,0.68107,0.68108,0.68102,0.68102,259099999.0
2005-09-28 19:08:00,0.68106,0.68106,0.68095,0.68095,851800006.0
2005-09-28 19:09:00,0.68094,0.68104,0.68094,0.68095,595299997.0
2005-09-28 19:10:00,0.68093,0.68093,0.68086,0.68087,533399995.0
2005-09-28 19:11:00,0.68082,0.6809,0.68079,0.6809,121499999.0
2005-09-28 19:12:00,0.6809,0.6809,0.68084,0.68084,238199998.0
2005-09-28 19:13:00,0.68085,0.68092,0.68083,0.68083,550399993.0
2005-09-28 19:14:00,0.68083,0.68091,0.68083,0.68091,322400006.0
2005-09-28 19:15:00,0.68091,0.68095,0.68084,0.68088,795899990.0
2005-09-28 19:16:00,0.68093,0.68109,0.68093,0.68109,260500004.0
2005-09-28 19:17:00,0.68106,0.68106,0.68094,0.681,374800002.0
2005-09-28 19:18:00,0.68098,0.68103,0.68098,0.68099,246299999.0
2005-09-28 19:19:00,0.68097,0.68108,0.68097,0.68104,556299998.0
2005-09-28 19:20:00,0.68102,0.68105,0.68102,0.68102,254000003.0
2005-09-28 19:21:00,0.68102,0.68104,0.68098,0.68099,190699998.0
2005-09-28 19:22:00,0.68101,0.68104,0.681,0.68104,325399997.0
2005-09-28 19:23:00,0.68102,0.68108,0.681,0.68105,333100000.0
2005-09-28 19:24:00,0.68106,0.6811,0.68106,0.68109,185600000.0
2005-09-28 19:25:00,0.68107,0.68112,0.68101,0.68111,105699999.0
2005-09-28 19:26:00,0.68114,0.68119,0.68112,0.68112,476800004.0
2005-09-28 19:27:00,0.68112,0.68119,0.68111,0.68119,764800002.0
2005-09-28 19:28:00,0.68117,0.68122,0.68113,0.68122,217499999.0
2005-09-28 19:29:00,0.68121,0.68126,0.68119,0.68121,651899993.0
2005-09-28 19:30:00,0.68118,0.68121,0.68112,0.68112,585599994.0
2005-09-28 19:31:00,0.68112,0.68119,0.68107,0.68119,761200007.0
2005-09-28 19:32:00,0.68121,0.68122,0.68115,0.68122,424799996.0
2005-09-28 19:33:00,0.68117,0.6812,0.68112,0.68113,305199997.0
2005-09-28 19:34:00,0.68115,0.68115,0.68112,0.68115,453700003.0
2005-09-28 19:35:00,0.68115,0.68116,0.6811,0.6811,575799999.0
2005-09-28 19:36:00,0.68115,0.68119,0.6811,0.68112,584699999.0
2005-09-28 19:37:00,0.68109,0.68114,0.68104,0.68109,290300001.0
2005-09-28 19:38:00,0.6811,0.68112,0.68107,0.68108,276899999.0
2005-09-28 19:39:00,0.68105,0.68112,0.68104,0.6811,825300005.0
2005-09-28 19:40:00,0.68107,0.68115,0.68107,0.68107,482600007.0
2005-09-28 19:41:00,0.68109,0.68109,0.68101,0.68103,560399996.0
2005-09-28 19:42:00,0.68101,0.68102,0.68093,0.681,318899998.0
2005-09-28 19:43:00,0.68097,0.68098,0.68093,0.68098,185200002.0
2005-09-28 19:44:00,0.68099,0.68103,0.68093,0.68093,582000000.0
2005-09-28 19:45:00,0.68097,0.68102,0.68094,0.68097,400200005.0
2005-09-28 19:46:00,0.681,0.68101,0.68095,0.68095,152399997.0
2005-09-28 19:47:00,0.68097,0.68098,0.68095,0.68098,52200000.0
2005-09-28 19:48:00,0.68099,0.68101,0.68095,0.68095,235700002.0
2005-09-28 19:49:00,0.68095,0.68101,0.68095,0.68097,285899995.0
2005-09-28 19:50:00,0.68095,0.68098,0.68092,0.68093,362800000.0
2005-09-28 19:51:00,0.68095,0.68102,0.68093,0.681,273899999.0
2005-09-28 19:52:00,0.68099,0.68101,0.68097,0.68097,237400004.0
2005-09-28 19:53:00,0.68095,0.68098,0.68095,0.68095,107699999.0
2005-09-28 19:54:00,0.68096,0.68096,0.68092,0.68095,159699998.0
2005-09-28 19:55:00,0.681,0.681,0.68097,0.681,91799999.0
2005-09-28 19:56:00,0.681,0.681,0.681,0.681,99300002.0
2005-09-28 19:57:00,0.68102,0.68106,0.68099,0.681,492499996.0
2005-09-28 19:58:00,0.68096,0.68098,0.68092,0.68092,408200002.0
2005-09-28 19:59:00,0.68091,0.68094,0.68087,0.68087,567699997.0
2005-09-28 20:00:00,0.68095,0.68102,0.68094,0.68098,169899998.0
2005-09-28 20:01:00,0.68097,0.68097,0.68093,0.68097,283000002.0
2005-09-28 20:02:00,0.68095,0.68095,0.68082,0.68082,155800001.0
2005-09-28 20:03:00,0.68082,0.68082,0.68072,0.6808,177599998.0
2005-09-28 20:04:00,0.68082,0.68092,0.68082,0.68087,110899998.0
2005-09-28 20:05:00,0.68083,0.68091,0.68082,0.68086,65400001.0
2005-09-28 20:06:00,0.68085,0.6809,0.68079,0.68079,157600001.0
2005-09-28 20:07:00,0.68073,0.68077,0.68072,0.68072,208599999.0
2005-09-28 20:08:00,0.68077,0.68089,0.68077,0.68087,558899997.0
2005-09-28 20:09:00,0.68082,0.68084,0.68077,0.68084,245199999.0
2005-09-28 20:10:00,0.68084,0.68085,0.68068,0.68073,175500001.0
2005-09-28 20:11:00,0.68073,0.68077,0.68072,0.68075,239500000.0
2005-09-28 20:12:00,0.68077,0.68084,0.68072,0.68084,904499995.0
2005-09-28 20:13:00,0.68078,0.68087,0.68077,0.68086,222400003.0
2005-09-28 20:14:00,0.68085,0.68087,0.68077,0.68083,439200001.0
2005-09-28 20:15:00,0.68083,0.68083,0.68076,0.68081,1101000006.0
2005-09-28 20:16:00,0.68082,0.68083,0.6808,0.68083,440500001.0
2005-09-28 20:17:00,0.68085,0.68092,0.68085,0.68088,94299996.0
2005-09-28 20:18:00,0.6809,0.68091,0.68086,0.68091,275100001.0
2005-09-28 20:19:00,0.68091,0.68091,0.6808,0.68087,548500009.0
2005-09-28 20:20:00,0.68091,0.68092,0.68085,0.68088,328499998.0
2005-09-28 20:21:00,0.6809,0.68094,0.68085,0.6809,228899998.0
2005-09-28 20:22:00,0.68092,0.68093,0.68088,0.68091,73099998.0
2005-09-28 20:23:00,0.6809,0.68092,0.68087,0.6809,325700000.0
2005-09-28 20:24:00,0.68085,0.68094,0.68085,0.68092,272999995.0
2005-09-28 20:25:00,0.68095,0.68102,0.68094,0.68094,570599994.0
2005-09-28 20:26:00,0.68093,0.68098,0.68091,0.68098,916699997.0
2005-09-28 20:27:00,0.68098,0.68102,0.68098,0.681,351100000.0
2005-09-28 20:28:00,0.68102,0.68102,0.68093,0.68095,527700000.0
2005-09-28 20:29:00,0.68097,0.68098,0.6809,0.68092,660599996.0
2005-09-28 20:30:00,0.68093,0.68098,0.68084,0.68094,1486599993.0
2005-09-28 20:31:00,0.68097,0.68098,0.68081,0.68081,1002000005.0
2005-09-28 20:32:00,0.68084,0.68094,0.68082,0.68083,1298299996.0
2005-09-28 20:33:00,0.6808,0.68093,0.6808,0.6809,375999997.0
2005-09-28 20:34:00,0.68085,0.68093,0.68085,0.68087,434299999.0
2005-09-28 20:35:00,0.68085,0.6809,0.68083,0.68086,306400000.0
2005-09-28 20:36:00,0.68086,0.68088,0.68084,0.68087,394200000.0
2005-09-28 20:37:00,0.68087,0.68088,0.68079,0.68083,594199995.0
2005-09-28 20:38:00,0.6808,0.68087,0.6808,0.6808,778300002.0
2005-09-28 20:39:00,0.68082,0.68087,0.68082,0.68084,448200002.0
2005-09-28 20:40:00,0.68085,0.6809,0.68085,0.68088,558499999.0
2005-09-28 20:41:00,0.6809,0.68098,0.68083,0.6809,585200002.0
2005-09-28 20:42:00,0.68093,0.68095,0.68093,0.68095,88699997.0
2005-09-28 20:43:00,0.68092,0.68093,0.68088,0.68088,640400004.0
2005-09-28 20:44:00,0.68092,0.68097,0.68089,0.68097,1008699995.0
2005-09-28 20:45:00,0.68096,0.68097,0.68089,0.68093,375399999.0
2005-09-28 20:46:00,0.68097,0.68097,0.68088,0.68089,218100002.0
2005-09-28 20:47:00,0.68089,0.68095,0.68083,0.6809,631599990.0
2005-09-28 20:48:00,0.6809,0.68098,0.6809,0.6809,670700003.0
2005-09-28 20:49:00,0.68059,0.6807,0.68048,0.68065,295500004.0
2005-09-28 20:50:00,0.68093,0.68093,0.68084,0.68092,1320200007.0
2005-09-28 20:51:00,0.6809,0.68093,0.68084,0.68092,549100007.0
2005-09-28 20:52:00,0.68095,0.68098,0.6809,0.68092,627899998.0
2005-09-28 20:53:00,0.68094,0.68094,0.68087,0.68091,859299989.0
2005-09-28 20:54:00,0.68094,0.68094,0.68084,0.68094,756099996.0
2005-09-28 20:55:00,0.68093,0.68093,0.68087,0.68088,546799999.0
2005-09-28 20:56:00,0.68088,0.68095,0.6808,0.68081,1091900006.0
2005-09-28 20:57:00,0.68077,0.68083,0.68075,0.6808,988199999.0
2005-09-28 20:58:00,0.6808,0.6809,0.6808,0.68081,642700005.0
2005-09-28 20:59:00,0.6808,0.68081,0.68068,0.6807,1465899997.0
2005-09-28 21:00:00,0.68077,0.68079,0.68068,0.68075,1726100012.0
2005-09-28 21:01:00,0.68076,0.68082,0.68072,0.6808,1267500005.0
2005-09-28 21:02:00,0.68079,0.68079,0.68071,0.68072,464200006.0
2005-09-28 21:03:00,0.68072,0.68077,0.6807,0.68072,820399993.0
2005-09-28 21:04:00,0.68072,0.68073,0.6807,0.68072,280899999.0
2005-09-28 21:05:00,0.68071,0.68078,0.68068,0.68073,722399996.0
2005-09-28 21:06:00,0.6807,0.68077,0.68068,0.6807,639400003.0
2005-09-28 21:07:00,0.6807,0.68075,0.68068,0.68072,187400001.0
2005-09-28 21:08:00,0.68071,0.68076,0.68069,0.68071,57500001.0
2005-09-28 21:09:00,0.68079,0.68079,0.68074,0.68076,302500001.0
2005-09-28 21:10:00,0.68075,0.68079,0.68074,0.68078,152399999.0
2005-09-28 21:11:00,0.68078,0.68078,0.68071,0.68071,198699998.0
2005-09-28 21:12:00,0.68067,0.6807,0.68067,0.6807,153500003.0
2005-09-28 21:13:00,0.68068,0.68069,0.68062,0.68062,278000001.0
2005-09-28 21:14:00,0.68067,0.68075,0.68065,0.68072,616400006.0
2005-09-28 21:15:00,0.68058,0.68058,0.68023,0.68037,382100001.0
2005-09-28 21:16:00,0.68073,0.68077,0.6807,0.68077,518700003.0
2005-09-28 21:17:00,0.68077,0.68078,0.68073,0.68078,261299994.0
2005-09-28 21:18:00,0.68075,0.68077,0.68072,0.68075,139400001.0
2005-09-28 21:19:00,0.68073,0.68075,0.6807,0.6807,465400000.0
2005-09-28 21:20:00,0.68075,0.68075,0.6807,0.68072,1160200005.0
2005-09-28 21:21:00,0.68075,0.68075,0.6807,0.6807,408900001.0
2005-09-28 21:22:00,0.6802,0.68046,0.6801,0.68045,778799997.0
2005-09-28 21:23:00,0.6804,0.68047,0.68021,0.68039,165699999.0
2005-09-28 21:24:00,0.68074,0.68074,0.68066,0.68069,102400001.0
2005-09-28 21:25:00,0.6807,0.68075,0.68067,0.68072,279600000.0
2005-09-28 21:26:00,0.68075,0.68075,0.68072,0.68072,74300002.0
2005-09-28 21:27:00,0.68075,0.68075,0.68073,0.68075,208499998.0
2005-09-28 21:28:00,0.68076,0.68078,0.68074,0.68078,308099997.0
2005-09-28 21:29:00,0.68078,0.68078,0.68073,0.68073,130200002.0
2005-09-28 21:30:00,0.68071,0.68075,0.68066,0.68066,144499998.0
2005-09-28 21:31:00,0.68063,0.68068,0.68062,0.68068,260100003.0
2005-09-28 21:32:00,0.68068,0.68071,0.68065,0.6807,630300005.0
2005-09-28 21:33:00,0.6807,0.68073,0.68067,0.68067,561300001.0
2005-09-28 21:34:00,0.68067,0.6807,0.68067,0.68067,552500006.0
2005-09-28 21:35:00,0.68069,0.68069,0.68061,0.68063,288099996.0
2005-09-28 21:36:00,0.68061,0.68061,0.68055,0.68055,134200000.0
2005-09-28 21:37:00,0.6806,0.68069,0.6806,0.68069,294800004.0
2005-09-28 21:38:00,0.68063,0.68069,0.68063,0.68069,121500003.0
2005-09-28 21:39:00,0.68063,0.68073,0.68063,0.68072,166000001.0
2005-09-28 21:40:00,0.68067,0.68071,0.68066,0.68067,192299999.0
2005-09-28 21:41:00,0.68068,0.6807,0.68067,0.6807,141200002.0
2005-09-28 21:42:00,0.68065,0.68065,0.68059,0.68061,164399998.0
2005-09-28 21:43:00,0.68055,0.68061,0.68051,0.68058,312499999.0
2005-09-28 21:44:00,0.68058,0.68059,0.68055,0.68056,596099997.0
2005-09-28 21:45:00,0.68057,0.6806,0.68057,0.68057,39100001.0
2005-09-28 21:46:00,0.68056,0.68063,0.68056,0.6806,333399999.0
2005-09-28 21:47:00,0.6806,0.68064,0.68057,0.68057,205100002.0
2005-09-28 21:48:00,0.6806,0.68067,0.68057,0.68057,253799997.0
2005-09-28 21:49:00,0.68053,0.68055,0.68053,0.68055,159299997.0
2005-09-28 21:50:00,0.68052,0.68055,0.68049,0.68055,197200000.0
2005-09-28 21:51:00,0.68054,0.68055,0.68048,0.68055,318899997.0
2005-09-28 21:52:00,0.68054,0.6806,0.68054,0.68055,78800001.0
2005-09-28 21:53:00,0.68061,0.68063,0.68058,0.68058,101399998.0
2005-09-28 21:54:00,0.68057,0.68059,0.68051,0.68056,264900003.0
2005-09-28 21:55:00,0.68057,0.68064,0.68056,0.68056,78900003.0
2005-09-28 21:56:00,0.68061,0.68078,0.68061,0.68078,124499999.0
2005-09-28 21:57:00,0.68081,0.68081,0.68074,0.68077,448400007.0
2005-09-28 21:58:00,0.68079,0.6808,0.68077,0.68077,86700001.0
2005-09-28 21:59:00,0.68082,0.6809,0.68078,0.68084,494300002.0
2005-09-28 22:00:00,0.68081,0.68082,0.68072,0.68078,136499998.0
2005-09-28 22:01:00,0.6808,0.68082,0.68073,0.6808,280199997.0
2005-09-28 22:02:00,0.68052,0.68052,0.68031,0.68031,627999999.0
2005-09-28 22:03:00,0.68076,0.68086,0.68076,0.68078,588600003.0
2005-09-28 22:04:00,0.68083,0.68085,0.68077,0.68083,355800001.0
2005-09-28 22:05:00,0.6808,0.68082,0.68077,0.68082,107499998.0
2005-09-28 22:06:00,0.68086,0.68089,0.68085,0.68088,113399998.0
2005-09-28 22:07:00,0.68087,0.68095,0.68087,0.68095,62100001.0
2005-09-28 22:08:00,0.68093,0.68094,0.68086,0.68086,236000002.0
2005-09-28 22:09:00,0.68088,0.68097,0.68088,0.68095,206699997.0
2005-09-28 22:10:00,0.68088,0.68093,0.68081,0.68091,65399999.0
2005-09-28 22:11:00,0.68095,0.68095,0.68092,0.68092,96600001.0
2005-09-28 22:12:00,0.6809,0.6809,0.68074,0.68083,441699998.0
2005-09-28 22:13:00,0.6808,0.6808,0.68075,0.68075,125200001.0
2005-09-28 22:14:00,0.68079,0.68082,0.68076,0.68077,255999998.0
2005-09-28 22:15:00,0.68081,0.68093,0.68075,0.68075,744400004.0
2005-09-28 22:16:00,0.68072,0.6808,0.68068,0.6808,549700002.0
2005-09-28 22:17:00,0.68086,0.68087,0.68082,0.68085,262699996.0
2005-09-28 22:18:00,0.68089,0.68093,0.68082,0.68091,154700000.0
2005-09-28 22:19:00,0.681,0.68102,0.68099,0.68102,221700001.0
2005-09-28 22:20:00,0.681,0.68101,0.68094,0.68101,58300000.0
2005-09-28 22:21:00,0.681,0.681,0.68092,0.68095,343700005.0
2005-09-28 22:22:00,0.68096,0.68099,0.68085,0.6809,339399993.0
2005-09-28 22:23:00,0.68088,0.68104,0.68088,0.68092,369899995.0
2005-09-28 22:24:00,0.68093,0.68098,0.68086,0.68095,258500001.0
2005-09-28 22:25:00,0.68095,0.68102,0.68095,0.681,407099995.0
2005-09-28 22:26:00,0.68097,0.68097,0.68083,0.68087,447499999.0
2005-09-28 22:27:00,0.68088,0.6809,0.68084,0.68084,81999998.0
2005-09-28 22:28:00,0.6808,0.68082,0.68073,0.68077,154599998.0
2005-09-28 22:29:00,0.68085,0.68085,0.6808,0.6808,405699997.0
2005-09-28 22:30:00,0.68083,0.68088,0.68083,0.68086,77700000.0
2005-09-28 22:31:00,0.68086,0.68086,0.68082,0.68084,132299999.0
2005-09-28 22:32:00,0.68087,0.68087,0.68082,0.68085,131100002.0
2005-09-28 22:33:00,0.68085,0.68088,0.68085,0.68088,241200000.0
2005-09-28 22:34:00,0.68088,0.68088,0.68085,0.68085,364099999.0
2005-09-28 22:35:00,0.6806,0.68067,0.68045,0.68062,156800000.0
2005-09-28 22:36:00,0.6809,0.68095,0.6809,0.68095,98499997.0
2005-09-28 22:37:00,0.68093,0.68093,0.6808,0.6808,307699999.0
2005-09-28 22:38:00,0.68078,0.68078,0.68077,0.68077,55000000.0
2005-09-28 22:39:00,0.68076,0.6808,0.68071,0.68072,268200001.0
2005-09-28 22:40:00,0.68072,0.68078,0.68069,0.68074,296900001.0
2005-09-28 22:41:00,0.68075,0.6808,0.68075,0.6808,284600000.0
2005-09-28 22:42:00,0.68075,0.68083,0.68073,0.68083,289600000.0
2005-09-28 22:43:00,0.68084,0.68084,0.6808,0.6808,22799999.0
2005-09-28 22:44:00,0.68083,0.68087,0.68083,0.68085,217700000.0
2005-09-28 22:45:00,0.68089,0.6809,0.68086,0.68087,213099999.0
2005-09-28 22:46:00,0.68087,0.6809,0.68087,0.68087,127399996.0
2005-09-28 22:47:00,0.68086,0.68086,0.6808,0.6808,125599997.0
2005-09-28 22:48:00,0.68079,0.68086,0.68069,0.68069,182800003.0
2005-09-28 22:49:00,0.6808,0.68085,0.68075,0.68075,131899997.0
2005-09-28 22:50:00,0.68079,0.6808,0.68074,0.6808,136599997.0
2005-09-28 22:51:00,0.68077,0.68077,0.68074,0.68074,32700000.0
2005-09-28 22:52:00,0.68074,0.68075,0.68071,0.68071,105600000.0
2005-09-28 22:53:00,0.6807,0.68077,0.68068,0.6807,124400003.0
2005-09-28 22:54:00,0.68068,0.68073,0.68067,0.68068,137399997.0
2005-09-28 22:55:00,0.68068,0.6807,0.68067,0.6807,164399999.0
2005-09-28 22:56:00,0.6807,0.6807,0.68065,0.68068,90800002.0
2005-09-28 22:57:00,0.68065,0.68069,0.6806,0.68062,191899998.0
2005-09-28 22:58:00,0.68062,0.68067,0.68058,0.68065,356099997.0
2005-09-28 22:59:00,0.68063,0.68068,0.68053,0.68053,185199997.0
2005-09-28 23:00:00,0.68,0.68061,0.68,0.68046,167800000.0
2005-09-28 23:01:00,0.68054,0.68057,0.68034,0.68041,184700002.0
2005-09-28 23:02:00,0.68042,0.68043,0.68018,0.68035,151600000.0
2005-09-28 23:03:00,0.68052,0.68057,0.68027,0.68032,219300001.0
2005-09-28 23:04:00,0.68052,0.68061,0.68035,0.68042,235499997.0
2005-09-28 23:05:00,0.68036,0.68062,0.68031,0.68057,159000006.0
2005-09-28 23:06:00,0.68032,0.68059,0.68032,0.68039,205200002.0
2005-09-28 23:07:00,0.68047,0.68049,0.68024,0.68035,120900000.0
2005-09-28 23:08:00,0.68032,0.6805,0.68022,0.68039,151699998.0
2005-09-28 23:09:00,0.68052,0.68059,0.68026,0.68035,240099997.0
2005-09-28 23:10:00,0.68047,0.68053,0.68017,0.68031,53000000.0
2005-09-28 23:11:00,0.68043,0.68043,0.68011,0.68013,205099998.0
2005-09-28 23:12:00,0.68014,0.68048,0.68014,0.68048,97999998.0
2005-09-28 23:13:00,0.68035,0.68065,0.68031,0.68065,154200003.0
2005-09-28 23:14:00,0.68065,0.68071,0.68024,0.68028,127999996.0
2005-09-28 23:15:00,0.68018,0.68054,0.68018,0.68046,232799999.0
2005-09-28 23:16:00,0.68021,0.68055,0.68021,0.6804,268699999.0
2005-09-28 23:17:00,0.6805,0.68056,0.68029,0.68038,203200001.0
2005-09-28 23:18:00,0.68043,0.68056,0.68025,0.68056,235800003.0
2005-09-28 23:19:00,0.68067,0.68068,0.68037,0.68052,254800003.0
2005-09-28 23:20:00,0.68043,0.68057,0.68034,0.68051,129199998.0
2005-09-28 23:21:00,0.68062,0.68068,0.68047,0.68065,230800000.0
2005-09-28 23:22:00,0.6804,0.68076,0.6804,0.68062,183700000.0
2005-09-28 23:23:00,0.6806,0.68065,0.68039,0.68059,204699998.0
2005-09-28 23:24:00,0.68022,0.68065,0.68019,0.68059,184299998.0
2005-09-28 23:25:00,0.68058,0.68082,0.68049,0.6805,226200000.0
2005-09-28 23:26:00,0.68047,0.68074,0.68044,0.68055,181000003.0
2005-09-28 23:27:00,0.68051,0.68083,0.68051,0.68078,157200002.0
2005-09-28 23:28:00,0.68036,0.68073,0.68029,0.68064,44800000.0
2005-09-28 23:29:00,0.68058,0.68075,0.6805,0.68068,174800000.0
2005-09-28 23:30:00,0.68085,0.68086,0.68046,0.68058,188900001.0
2005-09-28 23:31:00,0.68062,0.68073,0.68042,0.68042,190699999.0
2005-09-28 23:32:00,0.68025,0.6807,0.68022,0.68063,186900001.0
2005-09-28 23:33:00,0.68055,0.68059,0.68037,0.68049,142499998.0
2005-09-28 23:34:00,0.68052,0.68059,0.68035,0.68039,156699997.0
2005-09-28 23:35:00,0.68052,0.68063,0.68032,0.68042,180500002.0
2005-09-28 23:36:00,0.68025,0.68049,0.68016,0.68031,321099998.0
2005-09-28 23:37:00,0.6805,0.68059,0.68036,0.68048,239000005.0
2005-09-28 23:38:00,0.68065,0.68073,0.68065,0.68067,170099999.0
2005-09-28 23:39:00,0.68071,0.6808,0.6807,0.68079,91700001.0
2005-09-28 23:40:00,0.68085,0.68089,0.68065,0.68075,266699996.0
2005-09-28 23:41:00,0.68072,0.68072,0.68064,0.68064,170499996.0
2005-09-28 23:42:00,0.68062,0.68071,0.68057,0.68071,81099998.0
2005-09-28 23:43:00,0.68076,0.68077,0.68072,0.68077,112399999.0
2005-09-28 23:44:00,0.68031,0.68054,0.68031,0.6805,146699999.0
2005-09-28 23:45:00,0.68077,0.68078,0.68077,0.68077,20000000.0
2005-09-28 23:46:00,0.68073,0.68073,0.6807,0.6807,74000002.0
2005-09-28 23:47:00,0.68073,0.68073,0.6807,0.6807,72800002.0
2005-09-28 23:48:00,0.68075,0.68075,0.68068,0.68068,139000004.0
2005-09-28 23:49:00,0.68066,0.68072,0.6806,0.6806,158099998.0
2005-09-28 23:50:00,0.68066,0.68068,0.68063,0.68068,64800002.0
2005-09-28 23:51:00,0.6807,0.6807,0.68065,0.68065,47100001.0
2005-09-28 23:52:00,0.68065,0.68082,0.68065,0.68082,51000000.0
2005-09-28 23:53:00,0.68081,0.68085,0.68077,0.68082,105099999.0
2005-09-28 23:54:00,0.68084,0.68085,0.68076,0.68076,205599999.0
2005-09-28 23:55:00,0.68082,0.68088,0.68077,0.68088,151000000.0
2005-09-28 23:56:00,0.68045,0.68061,0.68038,0.6805,199000000.0
2005-09-28 23:57:00,0.68052,0.68081,0.68052,0.68073,175500001.0
2005-09-28 23:58:00,0.6809,0.6809,0.6806,0.6806,26200000.0
2005-09-28 23:59:00,0.68087,0.6809,0.68087,0.6809,58799999.0
2005-09-29 00:00:00,0.68085,0.6809,0.68082,0.68082,138300001.0
2005-09-29 00:01:00,0.68081,0.68081,0.68067,0.6807,182900002.0
2005-09-29 00:02:00,0.68075,0.68075,0.6807,0.6807,47099999.0
2005-09-29 00:03:00,0.68072,0.68073,0.68072,0.68073,56599998.0
2005-09-29 00:04:00,0.6807,0.68082,0.68068,0.68081,109199999.0
2005-09-29 00:05:00,0.68087,0.6809,0.68087,0.6809,52600001.0
2005-09-29 00:06:00,0.68088,0.68093,0.68087,0.6809,134600002.0
2005-09-29 00:07:00,0.68085,0.68086,0.68079,0.68083,159799999.0
2005-09-29 00:08:00,0.68086,0.68088,0.6808,0.68082,199300004.0
2005-09-29 00:09:00,0.68086,0.68088,0.68086,0.68087,130400004.0
2005-09-29 00:10:00,0.6809,0.6809,0.68085,0.68085,101600003.0
2005-09-29 00:11:00,0.6809,0.6809,0.68083,0.68083,74100000.0
2005-09-29 00:12:00,0.68085,0.68085,0.68085,0.68085,17600000.0
2005-09-29 00:13:00,0.68087,0.6809,0.68087,0.6809,80800002.0
2005-09-29 00:14:00,0.68088,0.68088,0.68087,0.68087,98899999.0
2005-09-29 00:15:00,0.68088,0.68088,0.68081,0.68088,73799997.0
2005-09-29 00:16:00,0.6808,0.68091,0.68071,0.68073,151000001.0
2005-09-29 00:17:00,0.68093,0.68093,0.68088,0.68088,76999998.0
2005-09-29 00:18:00,0.68087,0.6809,0.68087,0.6809,179900000.0
2005-09-29 00:19:00,0.6809,0.6809,0.68085,0.68085,54200000.0
2005-09-29 00:20:00,0.68087,0.6809,0.68087,0.6809,30200000.0
2005-09-29 00:21:00,0.6809,0.6809,0.68087,0.68087,36500001.0
2005-09-29 00:22:00,0.68084,0.6809,0.68077,0.68086,109499998.0
2005-09-29 00:23:00,0.6809,0.6809,0.68088,0.68088,41200001.0
2005-09-29 00:24:00,0.6809,0.6809,0.68085,0.68087,145300002.0
2005-09-29 00:25:00,0.68087,0.6809,0.68085,0.68085,71700001.0
2005-09-29 00:26:00,0.6809,0.6809,0.68087,0.6809,79300001.0
2005-09-29 00:27:00,0.68089,0.68089,0.68076,0.68086,32200000.0
2005-09-29 00:28:00,0.6807,0.68087,0.68065,0.68082,97399998.0
2005-09-29 00:29:00,0.68095,0.68106,0.68081,0.68081,145999999.0
2005-09-29 00:30:00,0.6809,0.6809,0.68085,0.68088,128600001.0
2005-09-29 00:31:00,0.68088,0.6809,0.68088,0.6809,85400002.0
2005-09-29 00:32:00,0.6809,0.68092,0.68088,0.68092,55200001.0
2005-09-29 00:33:00,0.68085,0.6809,0.68085,0.6809,203100000.0
2005-09-29 00:34:00,0.68085,0.68093,0.68085,0.6809,121499999.0
2005-09-29 00:35:00,0.68085,0.68092,0.68085,0.68092,155099999.0
2005-09-29 00:36:00,0.68085,0.68085,0.68079,0.68084,150400003.0
2005-09-29 00:37:00,0.6809,0.6809,0.68087,0.68087,12000000.0
2005-09-29 00:38:00,0.68087,0.68087,0.68087,0.68087,17500000.0
2005-09-29 00:39:00,0.68081,0.68084,0.68081,0.68084,8000000.0
2005-09-29 00:40:00,0.68083,0.68088,0.6808,0.68085,104600003.0
2005-09-29 00:41:00,0.68085,0.68093,0.68085,0.6809,173099995.0
2005-09-29 00:42:00,0.68106,0.68118,0.68106,0.68118,35100000.0
2005-09-29 00:43:00,0.68135,0.68142,0.68135,0.68138,215499999.0
2005-09-29 00:44:00,0.68141,0.68141,0.68131,0.68133,149799998.0
2005-09-29 00:45:00,0.68136,0.68136,0.68135,0.68136,57500002.0
2005-09-29 00:46:00,0.68137,0.68137,0.68114,0.68118,133299999.0
2005-09-29 00:47:00,0.68129,0.68137,0.68125,0.68136,97999999.0
2005-09-29 00:48:00,0.68151,0.68155,0.68121,0.68121,90099999.0
2005-09-29 00:49:00,0.68136,0.68175,0.68136,0.6817,114100002.0
2005-09-29 00:50:00,0.6817,0.68171,0.68164,0.68166,56000000.0
2005-09-29 00:51:00,0.68165,0.68176,0.68149,0.68176,116299997.0
2005-09-29 00:52:00,0.68173,0.68181,0.68166,0.68175,83100000.0
2005-09-29 00:53:00,0.68173,0.68186,0.68173,0.68186,61599999.0
2005-09-29 00:54:00,0.68184,0.68184,0.68167,0.68167,126500001.0
2005-09-29 00:55:00,0.68167,0.68167,0.68158,0.68162,73100000.0
2005-09-29 00:56:00,0.68153,0.68168,0.6814,0.68156,281800000.0
2005-09-29 00:57:00,0.68157,0.68166,0.68144,0.68144,148499997.0
2005-09-29 00:58:00,0.68137,0.68158,0.68128,0.68158,193999997.0
2005-09-29 00:59:00,0.68157,0.6817,0.68151,0.6817,117399997.0
2005-09-29 01:00:00,0.68158,0.68164,0.68155,0.68157,196200000.0
2005-09-29 01:01:00,0.6815,0.68155,0.6815,0.68155,44300002.0
2005-09-29 01:02:00,0.68155,0.68163,0.68155,0.68163,77800000.0
2005-09-29 01:03:00,0.68167,0.68175,0.68167,0.6817,175399999.0
2005-09-29 01:04:00,0.68173,0.68175,0.68164,0.68167,104399997.0
2005-09-29 01:05:00,0.68163,0.68167,0.68155,0.68162,154500000.0
2005-09-29 01:06:00,0.68162,0.68175,0.68155,0.68175,167299999.0
2005-09-29 01:07:00,0.68171,0.68178,0.68165,0.68165,132599997.0
2005-09-29 01:08:00,0.68164,0.6818,0.68164,0.68178,205000000.0
2005-09-29 01:09:00,0.68173,0.68177,0.68168,0.68174,208699999.0
2005-09-29 01:10:00,0.68175,0.68175,0.6817,0.6817,243299997.0
2005-09-29 01:11:00,0.68174,0.68179,0.68174,0.68175,76400000.0
2005-09-29 01:12:00,0.68174,0.68186,0.68174,0.68186,120200000.0
2005-09-29 01:13:00,0.68181,0.68181,0.68177,0.68177,166899998.0
2005-09-29 01:14:00,0.68176,0.68183,0.68172,0.68179,209700003.0
2005-09-29 01:15:00,0.68182,0.6819,0.68177,0.68181,132200000.0
2005-09-29 01:16:00,0.68181,0.6819,0.68175,0.6819,118300002.0
2005-09-29 01:17:00,0.68192,0.68192,0.68185,0.68185,62199997.0
2005-09-29 01:18:00,0.68182,0.68188,0.68182,0.68188,21500001.0
2005-09-29 01:19:00,0.68192,0.68198,0.68187,0.68188,141700001.0
2005-09-29 01:20:00,0.68188,0.68196,0.68185,0.68188,270400000.0
2005-09-29 01:21:00,0.6818,0.6818,0.68175,0.6818,62800000.0
2005-09-29 01:22:00,0.68181,0.68185,0.68175,0.68176,37400000.0
2005-09-29 01:23:00,0.68174,0.68174,0.6817,0.68171,36800000.0
2005-09-29 01:24:00,0.68173,0.68178,0.68171,0.68172,284499994.0
2005-09-29 01:25:00,0.68171,0.68173,0.6817,0.6817,156999995.0
2005-09-29 01:26:00,0.68177,0.68177,0.68175,0.68175,42700001.0
2005-09-29 01:27:00,0.6818,0.6818,0.68175,0.68175,56600002.0
2005-09-29 01:28:00,0.68125,0.68156,0.68125,0.68156,133399996.0
2005-09-29 01:29:00,0.6818,0.68182,0.68178,0.68182,108099999.0
2005-09-29 01:30:00,0.68178,0.6818,0.68178,0.6818,33900001.0
2005-09-29 01:31:00,0.68177,0.6818,0.68177,0.68177,65800000.0
2005-09-29 01:32:00,0.68183,0.68183,0.68183,0.68183,30299999.0
2005-09-29 01:33:00,0.68172,0.68172,0.68165,0.68165,103199999.0
2005-09-29 01:34:00,0.68168,0.68173,0.68168,0.68172,183400001.0
2005-09-29 01:35:00,0.6816,0.68163,0.68154,0.68163,109599999.0
2005-09-29 01:36:00,0.68169,0.68172,0.68164,0.68167,153200000.0
2005-09-29 01:37:00,0.68165,0.68168,0.68162,0.68162,163299999.0
2005-09-29 01:38:00,0.68155,0.68161,0.6815,0.6815,207600003.0
2005-09-29 01:39:00,0.68149,0.68158,0.68143,0.68155,150200002.0
2005-09-29 01:40:00,0.68149,0.68164,0.68149,0.68164,284899997.0
2005-09-29 01:41:00,0.68168,0.68174,0.6816,0.6816,92700000.0
2005-09-29 01:42:00,0.68161,0.68167,0.68161,0.68163,88399999.0
2005-09-29 01:43:00,0.68166,0.68167,0.68161,0.68163,102499997.0
2005-09-29 01:44:00,0.68168,0.68168,0.68161,0.68162,156400002.0
2005-09-29 01:45:00,0.6817,0.6817,0.68152,0.68152,181100002.0
2005-09-29 01:46:00,0.68153,0.68157,0.68148,0.68148,90999998.0
2005-09-29 01:47:00,0.68147,0.68162,0.68137,0.68162,67100001.0
2005-09-29 01:48:00,0.68165,0.68165,0.68147,0.68153,95199998.0
2005-09-29 01:49:00,0.68159,0.68172,0.68159,0.68162,33700000.0
2005-09-29 01:50:00,0.68158,0.68166,0.68158,0.6816,213099994.0
2005-09-29 01:51:00,0.68162,0.68162,0.6815,0.68151,53500001.0
2005-09-29 01:52:00,0.68143,0.68162,0.68138,0.68162,107600000.0
2005-09-29 01:53:00,0.68167,0.68167,0.68146,0.68155,144399996.0
2005-09-29 01:54:00,0.68149,0.68149,0.68134,0.68135,125599998.0
2005-09-29 01:55:00,0.68134,0.68138,0.68129,0.68138,167000000.0
2005-09-29 01:56:00,0.68142,0.68161,0.68137,0.68161,196000001.0
2005-09-29 01:57:00,0.68165,0.68165,0.68155,0.68155,64099998.0
2005-09-29 01:58:00,0.68149,0.68157,0.68149,0.68157,74100000.0
2005-09-29 01:59:00,0.68152,0.68164,0.6815,0.6815,227899999.0
2005-09-29 02:00:00,0.68149,0.6815,0.68141,0.68141,199500005.0
2005-09-29 02:01:00,0.68147,0.68147,0.68123,0.68138,373600001.0
2005-09-29 02:02:00,0.68133,0.68133,0.68122,0.68125,132500002.0
2005-09-29 02:03:00,0.68119,0.68128,0.68117,0.68128,167700001.0
2005-09-29 02:04:00,0.68131,0.68137,0.68128,0.68136,131699999.0
2005-09-29 02:05:00,0.68147,0.68147,0.68133,0.68138,249500003.0
2005-09-29 02:06:00,0.6814,0.6816,0.6814,0.6815,227299996.0
2005-09-29 02:07:00,0.68152,0.68153,0.68144,0.68151,139800000.0
2005-09-29 02:08:00,0.68149,0.68149,0.68137,0.68137,131000003.0
2005-09-29 02:09:00,0.68144,0.68148,0.68143,0.68143,89899998.0
2005-09-29 02:10:00,0.68145,0.68148,0.68134,0.68134,143600001.0
2005-09-29 02:11:00,0.68133,0.68133,0.68132,0.68132,62300001.0
2005-09-29 02:12:00,0.68131,0.68132,0.68122,0.68122,159799997.0
2005-09-29 02:13:00,0.68119,0.68127,0.68118,0.68122,130899999.0
2005-09-29 02:14:00,0.68127,0.68138,0.68127,0.68138,75000000.0
2005-09-29 02:15:00,0.68141,0.68157,0.68138,0.68157,100600002.0
2005-09-29 02:16:00,0.68155,0.68161,0.68146,0.68146,213900002.0
2005-09-29 02:17:00,0.6815,0.68156,0.6815,0.68152,112899998.0
2005-09-29 02:18:00,0.68155,0.6816,0.68155,0.68156,98000001.0
2005-09-29 02:19:00,0.6816,0.6816,0.68154,0.68156,39899999.0
2005-09-29 02:20:00,0.6815,0.68159,0.68148,0.68159,243399997.0
2005-09-29 02:21:00,0.68155,0.68163,0.68155,0.68157,223699998.0
2005-09-29 02:22:00,0.68152,0.68164,0.68152,0.68164,135300003.0
2005-09-29 02:23:00,0.68163,0.68163,0.68157,0.68162,137300002.0
2005-09-29 02:24:00,0.68168,0.68178,0.68168,0.68175,51899998.0
2005-09-29 02:25:00,0.68168,0.68186,0.68168,0.6818,264200001.0
2005-09-29 02:26:00,0.68182,0.68187,0.68182,0.68187,102999998.0
2005-09-29 02:27:00,0.68183,0.68186,0.6818,0.6818,192900002.0
2005-09-29 02:28:00,0.6818,0.6818,0.68172,0.68172,162000001.0
2005-09-29 02:29:00,0.68172,0.68178,0.6817,0.68178,139300001.0
2005-09-29 02:30:00,0.68177,0.68182,0.68176,0.68178,263299993.0
2005-09-29 02:31:00,0.68175,0.68185,0.68175,0.68177,101400002.0
2005-09-29 02:32:00,0.68172,0.68176,0.68172,0.68176,142900000.0
2005-09-29 02:33:00,0.68177,0.68182,0.68168,0.68177,183900004.0
2005-09-29 02:34:00,0.68162,0.68176,0.6815,0.68175,260500000.0
2005-09-29 02:35:00,0.68185,0.68201,0.68185,0.68201,140100003.0
2005-09-29 02:36:00,0.68199,0.68199,0.68186,0.68188,112399998.0
2005-09-29 02:37:00,0.68188,0.68194,0.68188,0.68194,71400000.0
2005-09-29 02:38:00,0.68184,0.68184,0.68153,0.68157,68600000.0
2005-09-29 02:39:00,0.68162,0.68171,0.68157,0.68162,131199996.0
2005-09-29 02:40:00,0.68166,0.68173,0.68164,0.68173,89200000.0
2005-09-29 02:41:00,0.6817,0.68175,0.6817,0.68175,209500002.0
2005-09-29 02:42:00,0.68167,0.68167,0.68159,0.68163,103600002.0
2005-09-29 02:43:00,0.68159,0.68168,0.68158,0.68161,154700005.0
2005-09-29 02:44:00,0.68156,0.68156,0.68143,0.68155,155699998.0
2005-09-29 02:45:00,0.68156,0.68159,0.6814,0.68148,151499999.0
2005-09-29 02:46:00,0.68151,0.68156,0.68125,0.68131,216000002.0
2005-09-29 02:47:00,0.68141,0.68141,0.68131,0.68133,268800000.0
2005-09-29 02:48:00,0.68133,0.68142,0.68129,0.68142,140600001.0
2005-09-29 02:49:00,0.68143,0.68143,0.6814,0.68142,163600003.0
2005-09-29 02:50:00,0.68142,0.68145,0.6814,0.68145,154100004.0
2005-09-29 02:51:00,0.68141,0.68142,0.68138,0.68142,50800000.0
2005-09-29 02:52:00,0.6814,0.6814,0.68131,0.68138,64599999.0
2005-09-29 02:53:00,0.68147,0.68156,0.68137,0.68143,201199999.0
2005-09-29 02:54:00,0.68151,0.68151,0.68111,0.68112,168500000.0
2005-09-29 02:55:00,0.68117,0.68131,0.68117,0.68127,84099998.0
2005-09-29 02:56:00,0.6813,0.68144,0.6813,0.68142,185900002.0
2005-09-29 02:57:00,0.68138,0.68141,0.68138,0.68141,80000000.0
2005-09-29 02:58:00,0.68146,0.68146,0.6814,0.68145,150599998.0
2005-09-29 02:59:00,0.68141,0.68142,0.68138,0.68141,75900001.0
2005-09-29 03:00:00,0.68146,0.68149,0.68146,0.68149,57000001.0
2005-09-29 03:01:00,0.68139,0.68142,0.68137,0.68138,163600000.0
2005-09-29 03:02:00,0.68142,0.68143,0.68142,0.68143,58999998.0
2005-09-29 03:03:00,0.68142,0.68144,0.68136,0.68138,67700001.0
2005-09-29 03:04:00,0.6814,0.68147,0.6814,0.6814,191000000.0
2005-09-29 03:05:00,0.68141,0.68144,0.68135,0.68141,159500001.0
2005-09-29 03:06:00,0.68143,0.68143,0.68129,0.68137,169700003.0
2005-09-29 03:07:00,0.6813,0.68136,0.6813,0.68132,38000000.0
2005-09-29 03:08:00,0.68129,0.68138,0.68129,0.68138,90400002.0
2005-09-29 03:09:00,0.68133,0.68133,0.68125,0.68125,114299999.0
2005-09-29 03:10:00,0.68132,0.68133,0.68122,0.68128,156200002.0
2005-09-29 03:11:00,0.68125,0.68127,0.68115,0.68117,225400005.0
2005-09-29 03:12:00,0.68117,0.68117,0.68109,0.68113,131400004.0
2005-09-29 03:13:00,0.68115,0.68118,0.68115,0.68118,91100003.0
2005-09-29 03:14:00,0.68122,0.68122,0.6812,0.6812,20800000.0
2005-09-29 03:15:00,0.68121,0.68124,0.68121,0.68124,142200000.0
2005-09-29 03:16:00,0.68133,0.68137,0.68133,0.68137,109600003.0
2005-09-29 03:17:00,0.68141,0.68144,0.68139,0.68139,144600000.0
2005-09-29 03:18:00,0.68139,0.6814,0.68135,0.68138,127699995.0
2005-09-29 03:19:00,0.68141,0.68144,0.68141,0.68144,27099999.0
2005-09-29 03:20:00,0.68154,0.68157,0.68149,0.6815,189100000.0
2005-09-29 03:21:00,0.68144,0.68149,0.68141,0.68145,202399999.0
2005-09-29 03:22:00,0.68148,0.68148,0.68147,0.68147,31300000.0
2005-09-29 03:23:00,0.68142,0.68142,0.68135,0.68135,99399999.0
2005-09-29 03:24:00,0.68138,0.68139,0.68138,0.68139,47400001.0
2005-09-29 03:25:00,0.68107,0.68136,0.68105,0.68124,155699999.0
2005-09-29 03:26:00,0.68128,0.68133,0.68128,0.6813,98099999.0
2005-09-29 03:27:00,0.68138,0.68142,0.68138,0.68142,64799998.0
2005-09-29 03:28:00,0.6814,0.68143,0.6814,0.6814,144300001.0
2005-09-29 03:29:00,0.68143,0.68143,0.68132,0.68143,83899998.0
2005-09-29 03:30:00,0.6815,0.6815,0.68146,0.68147,78900000.0
2005-09-29 03:31:00,0.68143,0.68151,0.68141,0.68143,232600000.0
2005-09-29 03:32:00,0.68142,0.6815,0.68142,0.6815,50299999.0
2005-09-29 03:33:00,0.68146,0.68159,0.68146,0.68159,300099993.0
2005-09-29 03:34:00,0.6816,0.68162,0.68152,0.68154,170900000.0
2005-09-29 03:35:00,0.68152,0.68158,0.68148,0.68158,59900000.0
2005-09-29 03:36:00,0.68158,0.68158,0.68152,0.68154,66900000.0
2005-09-29 03:37:00,0.68154,0.68155,0.68149,0.68149,59000000.0
2005-09-29 03:38:00,0.6815,0.68154,0.6815,0.6815,88800002.0
2005-09-29 03:39:00,0.68147,0.68148,0.68147,0.68148,11200000.0
2005-09-29 03:40:00,0.68143,0.68148,0.68143,0.68143,118800002.0
2005-09-29 03:41:00,0.68143,0.68143,0.68136,0.68143,194100004.0
2005-09-29 03:42:00,0.68143,0.68143,0.68131,0.68133,50500000.0
2005-09-29 03:43:00,0.68129,0.68131,0.68124,0.68125,106799999.0
2005-09-29 03:44:00,0.68123,0.68127,0.68119,0.68122,82600000.0
2005-09-29 03:45:00,0.68126,0.68131,0.68126,0.68131,47899998.0
2005-09-29 03:46:00,0.68069,0.68117,0.68069,0.68113,244899997.0
2005-09-29 03:47:00,0.68134,0.68137,0.6813,0.68137,126299998.0
2005-09-29 03:48:00,0.68134,0.68134,0.68129,0.68134,169400000.0
2005-09-29 03:49:00,0.68135,0.68135,0.6813,0.68133,268500004.0
2005-09-29 03:50:00,0.68127,0.68129,0.68123,0.68129,127000003.0
2005-09-29 03:51:00,0.68126,0.68127,0.68126,0.68127,25500001.0
2005-09-29 03:52:00,0.6813,0.68141,0.6813,0.68133,179500003.0
2005-09-29 03:53:00,0.68137,0.68137,0.6813,0.68132,211599998.0
2005-09-29 03:54:00,0.68139,0.68143,0.68138,0.6814,120799998.0
2005-09-29 03:55:00,0.68141,0.68143,0.68135,0.68141,109300003.0
2005-09-29 03:56:00,0.68145,0.68146,0.6814,0.6814,165599999.0
2005-09-29 03:57:00,0.68143,0.68151,0.68143,0.6815,248200002.0
2005-09-29 03:58:00,0.68142,0.6815,0.68142,0.68147,198699998.0
2005-09-29 03:59:00,0.68148,0.68148,0.68141,0.68141,86100000.0
2005-09-29 04:00:00,0.68147,0.68147,0.68141,0.68141,86400002.0
2005-09-29 04:01:00,0.6814,0.68148,0.68137,0.68148,200400000.0
2005-09-29 04:02:00,0.68147,0.68148,0.68143,0.68147,169899999.0
2005-09-29 04:03:00,0.68154,0.68154,0.6815,0.68153,160899997.0
2005-09-29 04:04:00,0.68151,0.68153,0.68148,0.68148,190899998.0
2005-09-29 04:05:00,0.68127,0.68135,0.68118,0.68126,115499998.0
2005-09-29 04:06:00,0.68117,0.68124,0.68095,0.68124,290699999.0
2005-09-29 04:07:00,0.6815,0.6815,0.6815,0.6815,51499999.0
2005-09-29 04:08:00,0.68154,0.68154,0.68153,0.68153,25500001.0
2005-09-29 04:09:00,0.68162,0.68163,0.68162,0.68163,97299999.0
2005-09-29 04:10:00,0.68161,0.68167,0.68161,0.68166,156399998.0
2005-09-29 04:11:00,0.68162,0.68163,0.68154,0.68158,130200001.0
2005-09-29 04:12:00,0.6816,0.6816,0.6816,0.6816,25500001.0
2005-09-29 04:13:00,0.68158,0.68164,0.68158,0.68161,69400000.0
2005-09-29 04:14:00,0.68157,0.68157,0.68156,0.68156,6100000.0
2005-09-29 04:15:00,0.68162,0.68167,0.6816,0.68167,102799999.0
2005-09-29 04:16:00,0.68173,0.68173,0.68162,0.6817,176200003.0
2005-09-29 04:17:00,0.68163,0.6817,0.68163,0.6817,110399998.0
2005-09-29 04:18:00,0.68166,0.68173,0.68162,0.68173,98500000.0
2005-09-29 04:19:00,0.68171,0.68172,0.68168,0.68168,210199998.0
2005-09-29 04:20:00,0.68176,0.68176,0.68168,0.68176,151600000.0
2005-09-29 04:21:00,0.68169,0.68174,0.68167,0.68173,258699994.0
2005-09-29 04:22:00,0.68168,0.68176,0.68165,0.68173,203999998.0
2005-09-29 04:23:00,0.68175,0.68175,0.68162,0.68162,117100003.0
2005-09-29 04:24:00,0.68159,0.68164,0.68158,0.6816,142200000.0
2005-09-29 04:25:00,0.68163,0.68163,0.68162,0.68162,42499998.0
2005-09-29 04:26:00,0.6815,0.68165,0.6815,0.68162,213400000.0
2005-09-29 04:27:00,0.68159,0.68161,0.6815,0.68161,157400000.0
2005-09-29 04:28:00,0.68153,0.68159,0.68152,0.68159,139899999.0
2005-09-29 04:29:00,0.68156,0.68156,0.68152,0.68152,52900001.0
2005-09-29 04:30:00,0.6815,0.6815,0.6814,0.6814,121700000.0
2005-09-29 04:31:00,0.68141,0.68156,0.68141,0.68153,251300000.0
2005-09-29 04:32:00,0.68157,0.68161,0.68157,0.68161,35300001.0
2005-09-29 04:33:00,0.6816,0.68162,0.6816,0.68162,6400000.0
2005-09-29 04:34:00,0.68157,0.6816,0.68154,0.68158,161200002.0
2005-09-29 04:35:00,0.68161,0.68167,0.68157,0.68159,176399998.0
2005-09-29 04:36:00,0.68161,0.68163,0.68157,0.68163,32600000.0
2005-09-29 04:37:00,0.68135,0.68135,0.68122,0.68124,237700001.0
2005-09-29 04:38:00,0.681,0.68139,0.681,0.68139,75600000.0
2005-09-29 04:39:00,0.68158,0.68165,0.68151,0.68152,74000000.0
2005-09-29 04:40:00,0.68152,0.68162,0.68151,0.68156,174599999.0
2005-09-29 04:41:00,0.68152,0.68157,0.68151,0.68157,129200003.0
2005-09-29 04:42:00,0.68163,0.68165,0.68158,0.68165,140400002.0
2005-09-29 04:43:00,0.68161,0.68161,0.68155,0.68155,162900002.0
2005-09-29 04:44:00,0.6815,0.68159,0.6815,0.68159,85200000.0
2005-09-29 04:45:00,0.68155,0.6816,0.68155,0.6816,197000002.0
2005-09-29 04:46:00,0.68156,0.68159,0.68154,0.68159,79699999.0
2005-09-29 04:47:00,0.68157,0.68157,0.68148,0.68154,150800002.0
2005-09-29 04:48:00,0.68155,0.68157,0.6815,0.68157,152000003.0
2005-09-29 04:49:00,0.68158,0.68162,0.68154,0.68159,121800000.0
2005-09-29 04:50:00,0.6816,0.68165,0.68157,0.68165,165899999.0
2005-09-29 04:51:00,0.68169,0.6817,0.68169,0.6817,20000000.0
2005-09-29 04:52:00,0.6817,0.68172,0.68161,0.68165,191100004.0
2005-09-29 04:53:00,0.68168,0.6818,0.68168,0.68179,124300002.0
2005-09-29 04:54:00,0.68182,0.68185,0.68176,0.6818,133099998.0
2005-09-29 04:55:00,0.68181,0.68185,0.68176,0.68182,78000001.0
2005-09-29 04:56:00,0.68177,0.68186,0.68174,0.68186,144000001.0
2005-09-29 04:57:00,0.68181,0.68181,0.68172,0.68178,90200001.0
2005-09-29 04:58:00,0.68179,0.68188,0.68179,0.68188,83200001.0
2005-09-29 04:59:00,0.68182,0.68188,0.68182,0.68182,145299999.0
2005-09-29 05:00:00,0.6818,0.68186,0.6818,0.68186,48999999.0
2005-09-29 05:01:00,0.68185,0.68197,0.68185,0.68193,116400002.0
2005-09-29 05:02:00,0.68196,0.68196,0.68183,0.68183,91999998.0
2005-09-29 05:03:00,0.68192,0.68197,0.68192,0.68193,64600001.0
2005-09-29 05:04:00,0.68189,0.68198,0.68189,0.68198,51300000.0
2005-09-29 05:05:00,0.68205,0.68205,0.68202,0.68202,50200000.0
2005-09-29 05:06:00,0.68197,0.682,0.6819,0.68199,123499999.0
2005-09-29 05:07:00,0.68195,0.68197,0.6818,0.68183,292899999.0
2005-09-29 05:08:00,0.68178,0.68189,0.68177,0.68177,87099999.0
2005-09-29 05:09:00,0.68173,0.68185,0.6817,0.68175,248199998.0
2005-09-29 05:10:00,0.68174,0.68176,0.68174,0.68176,80700001.0
2005-09-29 05:11:00,0.68176,0.68177,0.6817,0.6817,126099997.0
2005-09-29 05:12:00,0.68174,0.68176,0.68168,0.68174,232100001.0
2005-09-29 05:13:00,0.68172,0.68172,0.68149,0.68152,238999997.0
2005-09-29 05:14:00,0.68155,0.6816,0.68148,0.68157,212599997.0
2005-09-29 05:15:00,0.68165,0.68171,0.68165,0.6817,145600000.0
2005-09-29 05:16:00,0.68171,0.68173,0.68167,0.68173,129799999.0
2005-09-29 05:17:00,0.68171,0.68175,0.68169,0.68175,90600001.0
2005-09-29 05:18:00,0.68168,0.68172,0.68162,0.68162,126800001.0
2005-09-29 05:19:00,0.68167,0.68168,0.68167,0.68168,20099999.0
2005-09-29 05:20:00,0.68168,0.68168,0.68168,0.68168,8800000.0
2005-09-29 05:21:00,0.68168,0.68168,0.68164,0.68164,56900001.0
2005-09-29 05:22:00,0.68166,0.68169,0.68164,0.68169,62900000.0
2005-09-29 05:23:00,0.68165,0.6817,0.68162,0.6817,202299999.0
2005-09-29 05:24:00,0.6817,0.6817,0.68165,0.68165,150100002.0
2005-09-29 05:25:00,0.68166,0.68169,0.6816,0.68169,124200001.0
2005-09-29 05:26:00,0.68164,0.68173,0.68164,0.68165,146899999.0
2005-09-29 05:27:00,0.68166,0.68169,0.68161,0.68169,116200002.0
2005-09-29 05:28:00,0.68166,0.68171,0.68163,0.68168,149300001.0
2005-09-29 05:29:00,0.68169,0.68169,0.68163,0.68163,73300002.0
2005-09-29 05:30:00,0.68168,0.68172,0.6816,0.6816,145600002.0
2005-09-29 05:31:00,0.68167,0.6817,0.68167,0.6817,35899998.0
2005-09-29 05:32:00,0.68169,0.68177,0.68169,0.68172,218600001.0
2005-09-29 05:33:00,0.6817,0.68176,0.68167,0.68171,138599997.0
2005-09-29 05:34:00,0.68171,0.68176,0.68168,0.68172,197199996.0
2005-09-29 05:35:00,0.68175,0.68175,0.68173,0.68175,147599997.0
2005-09-29 05:36:00,0.68174,0.68176,0.68172,0.68175,153200001.0
2005-09-29 05:37:00,0.68177,0.68177,0.68168,0.68168,32099999.0
2005-09-29 05:38:00,0.68165,0.68178,0.68165,0.68171,155200000.0
2005-09-29 05:39:00,0.68172,0.68176,0.68172,0.68174,173199999.0
2005-09-29 05:40:00,0.68176,0.68182,0.68175,0.68182,136599999.0
2005-09-29 05:41:00,0.68181,0.68181,0.68172,0.68178,27600000.0
2005-09-29 05:42:00,0.68178,0.6818,0.68176,0.68176,54000001.0
2005-09-29 05:43:00,0.68177,0.68177,0.6817,0.68173,68600000.0
2005-09-29 05:44:00,0.68174,0.68174,0.68166,0.68166,151700001.0
2005-09-29 05:45:00,0.68174,0.68178,0.68171,0.68171,109200001.0
2005-09-29 05:46:00,0.68173,0.68175,0.68173,0.68173,32899999.0
2005-09-29 05:47:00,0.68165,0.68173,0.68163,0.68173,213100003.0
2005-09-29 05:48:00,0.68176,0.68177,0.68171,0.68173,190700002.0
2005-09-29 05:49:00,0.68174,0.68179,0.6817,0.6817,157799997.0
2005-09-29 05:50:00,0.68175,0.6818,0.68175,0.68178,119999997.0
2005-09-29 05:51:00,0.68182,0.68182,0.68171,0.68175,171200000.0
2005-09-29 05:52:00,0.68158,0.68164,0.68125,0.68132,80800000.0
2005-09-29 05:53:00,0.68176,0.68178,0.68172,0.68173,81799998.0
2005-09-29 05:54:00,0.68171,0.68173,0.68167,0.68167,72800002.0
2005-09-29 05:55:00,0.68168,0.68172,0.68164,0.68167,123199999.0
2005-09-29 05:56:00,0.68169,0.68176,0.68169,0.68173,117300003.0
2005-09-29 05:57:00,0.68167,0.68172,0.68167,0.6817,85300001.0
2005-09-29 05:58:00,0.6817,0.6817,0.6817,0.6817,61599998.0
2005-09-29 05:59:00,0.68168,0.68168,0.68168,0.68168,55500000.0
2005-09-29 06:00:00,0.68169,0.68173,0.68169,0.6817,175899997.0
2005-09-29 06:01:00,0.68167,0.68167,0.68167,0.68167,15200000.0
2005-09-29 06:02:00,0.68117,0.68147,0.68117,0.68145,87200001.0
2005-09-29 06:03:00,0.6817,0.68172,0.68167,0.68167,90999999.0
2005-09-29 06:04:00,0.68167,0.68167,0.68165,0.68165,99799999.0
2005-09-29 06:05:00,0.68166,0.68173,0.68165,0.68173,75400002.0
2005-09-29 06:06:00,0.68169,0.68177,0.68168,0.68176,174199998.0
2005-09-29 06:07:00,0.6818,0.6818,0.68175,0.6818,273000003.0
2005-09-29 06:08:00,0.6818,0.6818,0.6818,0.6818,15100000.0
2005-09-29 06:09:00,0.68173,0.6818,0.68172,0.6818,242600001.0
2005-09-29 06:10:00,0.6818,0.6818,0.6818,0.6818,51099998.0
2005-09-29 06:11:00,0.68176,0.68176,0.68171,0.68171,56099999.0
2005-09-29 06:12:00,0.68172,0.68176,0.68172,0.68172,104700000.0
2005-09-29 06:13:00,0.68132,0.68152,0.68121,0.68152,106700001.0
2005-09-29 06:14:00,0.6817,0.68178,0.6817,0.68178,65500002.0
2005-09-29 06:15:00,0.68176,0.68181,0.68175,0.68175,160699999.0
2005-09-29 06:16:00,0.6818,0.68182,0.68169,0.68172,99599998.0
2005-09-29 06:17:00,0.68166,0.68172,0.68163,0.68165,92400003.0
2005-09-29 06:18:00,0.6817,0.68179,0.6817,0.68175,159099999.0
2005-09-29 06:19:00,0.68185,0.68185,0.68183,0.68185,40600000.0
2005-09-29 06:20:00,0.68178,0.68178,0.68172,0.68177,74600001.0
2005-09-29 06:21:00,0.68174,0.6818,0.68172,0.68172,254000005.0
2005-09-29 06:22:00,0.68168,0.68178,0.68168,0.68176,99399998.0
2005-09-29 06:23:00,0.6818,0.68182,0.68175,0.68177,83800002.0
2005-09-29 06:24:00,0.68177,0.68185,0.68177,0.68178,178300003.0
2005-09-29 06:25:00,0.68178,0.68183,0.68178,0.6818,80700000.0
2005-09-29 06:26:00,0.68179,0.68183,0.68176,0.68182,112000000.0
2005-09-29 06:27:00,0.68177,0.68183,0.68175,0.68175,124599999.0
2005-09-29 06:28:00,0.68178,0.68181,0.68177,0.68181,164399999.0
2005-09-29 06:29:00,0.68179,0.68179,0.68175,0.68175,139899999.0
2005-09-29 06:30:00,0.68173,0.68173,0.68168,0.68169,71400000.0
2005-09-29 06:31:00,0.68164,0.68169,0.68161,0.68165,177500005.0
2005-09-29 06:32:00,0.68168,0.68168,0.68167,0.68167,25500001.0
2005-09-29 06:33:00,0.6816,0.68163,0.68158,0.68163,147700004.0
2005-09-29 06:34:00,0.68157,0.6816,0.68154,0.68157,38400000.0
2005-09-29 06:35:00,0.68163,0.68163,0.68162,0.68162,61700001.0
2005-09-29 06:36:00,0.6816,0.68163,0.6816,0.6816,62400000.0
2005-09-29 06:37:00,0.68167,0.68167,0.68158,0.68164,139800000.0
2005-09-29 06:38:00,0.6816,0.68163,0.6816,0.68163,25500000.0
2005-09-29 06:39:00,0.68163,0.68165,0.68156,0.68165,121299999.0
2005-09-29 06:40:00,0.68165,0.68165,0.68156,0.68165,149900003.0
2005-09-29 06:41:00,0.68163,0.68166,0.68161,0.68161,236600003.0
2005-09-29 06:42:00,0.68155,0.68161,0.68155,0.6816,193699999.0
2005-09-29 06:43:00,0.68163,0.68166,0.68157,0.68166,119999999.0
2005-09-29 06:44:00,0.68168,0.68168,0.6816,0.6816,106000001.0
2005-09-29 06:45:00,0.68165,0.68165,0.68152,0.68152,164300002.0
2005-09-29 06:46:00,0.68155,0.68162,0.68154,0.68155,173500000.0
2005-09-29 06:47:00,0.68157,0.68162,0.68157,0.6816,81799999.0
2005-09-29 06:48:00,0.68157,0.68158,0.68157,0.68158,51800002.0
2005-09-29 06:49:00,0.68123,0.68143,0.68119,0.68138,239499997.0
2005-09-29 06:50:00,0.68157,0.6816,0.68157,0.6816,81500000.0
2005-09-29 06:51:00,0.68157,0.68157,0.68153,0.68153,43000000.0
2005-09-29 06:52:00,0.68157,0.68163,0.68157,0.68163,114899999.0
2005-09-29 06:53:00,0.68162,0.68166,0.68155,0.68155,132499998.0
2005-09-29 06:54:00,0.68158,0.68165,0.68158,0.6816,100000002.0
2005-09-29 06:55:00,0.6816,0.68162,0.68157,0.68157,103699997.0
2005-09-29 06:56:00,0.68155,0.68164,0.68155,0.68162,240699996.0
2005-09-29 06:57:00,0.6816,0.6816,0.6816,0.6816,35799999.0
2005-09-29 06:58:00,0.68165,0.68165,0.68165,0.68165,4000000.0
2005-09-29 06:59:00,0.6816,0.68165,0.6816,0.68165,72700002.0
2005-09-29 07:00:00,0.68159,0.68159,0.68153,0.68159,106299996.0
2005-09-29 07:01:00,0.68157,0.68164,0.68157,0.68162,183999998.0
2005-09-29 07:02:00,0.68161,0.68163,0.68158,0.68161,142300000.0
2005-09-29 07:03:00,0.68166,0.68166,0.68165,0.68165,15200000.0
2005-09-29 07:04:00,0.6816,0.68169,0.6816,0.68169,171499996.0
2005-09-29 07:05:00,0.68162,0.68162,0.68162,0.68162,13500000.0
2005-09-29 07:06:00,0.68166,0.68167,0.6816,0.68163,198699997.0
2005-09-29 07:07:00,0.68162,0.68162,0.68156,0.6816,131000001.0
2005-09-29 07:08:00,0.68162,0.68165,0.68162,0.68162,44099999.0
2005-09-29 07:09:00,0.68162,0.68165,0.68162,0.68165,13200000.0
2005-09-29 07:10:00,0.68132,0.68142,0.68116,0.68116,191700003.0
2005-09-29 07:11:00,0.68163,0.68165,0.68162,0.68165,160200001.0
2005-09-29 07:12:00,0.68165,0.68165,0.68156,0.68161,182100002.0
2005-09-29 07:13:00,0.68164,0.6817,0.68164,0.68166,117199999.0
2005-09-29 07:14:00,0.6817,0.68172,0.68163,0.68167,73300000.0
2005-09-29 07:15:00,0.6817,0.6817,0.68166,0.6817,130000001.0
2005-09-29 07:16:00,0.6817,0.6817,0.68168,0.6817,140599996.0
2005-09-29 07:17:00,0.68167,0.6817,0.68167,0.6817,69300001.0
2005-09-29 07:18:00,0.68168,0.68168,0.68162,0.68166,80099998.0
2005-09-29 07:19:00,0.68167,0.6817,0.68163,0.68166,61200001.0
2005-09-29 07:20:00,0.68162,0.68163,0.68155,0.68156,158200001.0
2005-09-29 07:21:00,0.68163,0.68167,0.68163,0.68164,137999998.0
2005-09-29 07:22:00,0.68165,0.6817,0.68165,0.6817,72800000.0
2005-09-29 07:23:00,0.68137,0.68137,0.68112,0.68135,96800001.0
2005-09-29 07:24:00,0.68165,0.68167,0.68165,0.68167,8700000.0
2005-09-29 07:25:00,0.6814,0.68143,0.6813,0.68134,139700000.0
2005-09-29 07:26:00,0.6816,0.68164,0.6816,0.68162,46300001.0
2005-09-29 07:27:00,0.68165,0.68165,0.68165,0.68165,3100000.0
2005-09-29 07:28:00,0.6816,0.6816,0.6816,0.6816,12000000.0
2005-09-29 07:29:00,0.68164,0.68168,0.68158,0.68168,150700000.0
2005-09-29 07:30:00,0.68168,0.6817,0.68165,0.68168,156800004.0
2005-09-29 07:31:00,0.6813,0.6815,0.68122,0.68136,345300002.0
2005-09-29 07:32:00,0.68167,0.68168,0.68159,0.68168,115699999.0
2005-09-29 07:33:00,0.68168,0.68168,0.68159,0.68159,55500001.0
2005-09-29 07:34:00,0.68155,0.68163,0.68155,0.68163,167799998.0
2005-09-29 07:35:00,0.68164,0.68167,0.6816,0.68165,141600003.0
2005-09-29 07:36:00,0.68163,0.68163,0.68158,0.68161,193099999.0
2005-09-29 07:37:00,0.68145,0.6815,0.68111,0.68111,258699998.0
2005-09-29 07:38:00,0.68117,0.68131,0.6811,0.6813,186900004.0
2005-09-29 07:39:00,0.68162,0.68168,0.68162,0.68162,42300000.0
2005-09-29 07:40:00,0.68163,0.68168,0.6816,0.68168,113999999.0
2005-09-29 07:41:00,0.68165,0.68168,0.68161,0.68168,101200000.0
2005-09-29 07:42:00,0.68169,0.68171,0.68162,0.6817,234599998.0
2005-09-29 07:43:00,0.68165,0.68171,0.68165,0.68168,216999996.0
2005-09-29 07:44:00,0.68165,0.68168,0.68165,0.68168,59000000.0
2005-09-29 07:45:00,0.68165,0.68168,0.6816,0.6816,149500000.0
2005-09-29 07:46:00,0.68161,0.68168,0.6816,0.6816,115999999.0
2005-09-29 07:47:00,0.68167,0.68172,0.68167,0.6817,137499997.0
2005-09-29 07:48:00,0.68169,0.68178,0.68169,0.68177,111200000.0
2005-09-29 07:49:00,0.68179,0.68183,0.68176,0.68178,150599999.0
2005-09-29 07:50:00,0.68179,0.68181,0.68172,0.6818,111100001.0
2005-09-29 07:51:00,0.68175,0.68184,0.68175,0.68177,174599999.0
2005-09-29 07:52:00,0.68171,0.68176,0.68163,0.68172,266999994.0
2005-09-29 07:53:00,0.68178,0.68179,0.68178,0.68179,29500000.0
2005-09-29 07:54:00,0.68186,0.68186,0.68179,0.6818,114599999.0
2005-09-29 07:55:00,0.68177,0.68177,0.68162,0.68168,189599997.0
2005-09-29 07:56:00,0.68165,0.68173,0.68165,0.68173,181500000.0
2005-09-29 07:57:00,0.68174,0.68181,0.68174,0.68178,128100002.0
2005-09-29 07:58:00,0.68185,0.68203,0.68185,0.68196,155199996.0
2005-09-29 07:59:00,0.68196,0.68207,0.68193,0.68207,149700000.0
2005-09-29 08:00:00,0.68204,0.68211,0.68201,0.68211,152099998.0
2005-09-29 08:01:00,0.68217,0.68217,0.68201,0.68212,317899991.0
2005-09-29 08:02:00,0.6821,0.6821,0.68206,0.6821,168400001.0
2005-09-29 08:03:00,0.68214,0.68223,0.6821,0.68223,172200000.0
2005-09-29 08:04:00,0.68217,0.68222,0.68215,0.68222,53700000.0
2005-09-29 08:05:00,0.68221,0.68225,0.68217,0.68225,119800002.0
2005-09-29 08:06:00,0.68221,0.68224,0.68211,0.68217,219699998.0
2005-09-29 08:07:00,0.68222,0.68226,0.68217,0.68222,164899998.0
2005-09-29 08:08:00,0.68225,0.68225,0.68225,0.68225,57499998.0
2005-09-29 08:09:00,0.68225,0.68225,0.68225,0.68225,12500000.0
2005-09-29 08:10:00,0.68223,0.68228,0.68217,0.68228,98500001.0
2005-09-29 08:11:00,0.68228,0.68232,0.68226,0.68228,200500000.0
2005-09-29 08:12:00,0.68231,0.68231,0.68222,0.68225,81499999.0
2005-09-29 08:13:00,0.68227,0.68227,0.68225,0.68226,86400003.0
2005-09-29 08:14:00,0.68234,0.68242,0.68234,0.68242,42900000.0
2005-09-29 08:15:00,0.6825,0.68253,0.68248,0.68248,51800001.0
2005-09-29 08:16:00,0.68256,0.68259,0.68256,0.68259,58300002.0
2005-09-29 08:17:00,0.68263,0.68263,0.6826,0.6826,47799999.0
2005-09-29 08:18:00,0.68253,0.68253,0.68252,0.68252,36900000.0
2005-09-29 08:19:00,0.6825,0.68253,0.6825,0.68253,1600000.0
2005-09-29 08:20:00,0.68254,0.68259,0.68249,0.68254,185899996.0
2005-09-29 08:21:00,0.68248,0.68256,0.68247,0.68247,87300000.0
2005-09-29 08:22:00,0.68253,0.68255,0.68253,0.68253,126399998.0
2005-09-29 08:23:00,0.68252,0.68261,0.68252,0.68257,194199996.0
2005-09-29 08:24:00,0.68257,0.68266,0.68257,0.68265,210899999.0
2005-09-29 08:25:00,0.68261,0.6827,0.68261,0.68262,135300002.0
2005-09-29 08:26:00,0.68264,0.68265,0.68255,0.68255,184299999.0
2005-09-29 08:27:00,0.68259,0.6826,0.6825,0.68252,103599999.0
2005-09-29 08:28:00,0.68257,0.68261,0.68248,0.68249,103300000.0
2005-09-29 08:29:00,0.68244,0.68244,0.68236,0.68236,11200000.0
2005-09-29 08:30:00,0.68236,0.68245,0.68236,0.68243,116599997.0
2005-09-29 08:31:00,0.68241,0.68244,0.68235,0.68237,164300001.0
2005-09-29 08:32:00,0.6823,0.68238,0.6823,0.68238,164400002.0
2005-09-29 08:33:00,0.6824,0.68242,0.68234,0.68234,144300000.0
2005-09-29 08:34:00,0.68234,0.68236,0.68228,0.68235,197800001.0
2005-09-29 08:35:00,0.68234,0.68234,0.68226,0.68232,101600004.0
2005-09-29 08:36:00,0.68239,0.6825,0.68239,0.6825,64900001.0
2005-09-29 08:37:00,0.68249,0.68249,0.6824,0.68248,77600002.0
2005-09-29 08:38:00,0.68258,0.6826,0.68256,0.6826,145200001.0
2005-09-29 08:39:00,0.6826,0.68263,0.68256,0.68256,79399999.0
2005-09-29 08:40:00,0.68246,0.6825,0.68243,0.6825,148300001.0
2005-09-29 08:41:00,0.68247,0.68247,0.68238,0.68238,134299999.0
2005-09-29 08:42:00,0.68237,0.68241,0.68235,0.6824,161400002.0
2005-09-29 08:43:00,0.68234,0.6824,0.6823,0.6823,127600002.0
2005-09-29 08:44:00,0.68232,0.68243,0.68228,0.68243,112299999.0
2005-09-29 08:45:00,0.68238,0.68241,0.68232,0.68241,94199998.0
2005-09-29 08:46:00,0.68242,0.68248,0.68238,0.68248,212399992.0
2005-09-29 08:47:00,0.68248,0.6825,0.68245,0.68248,206299998.0
2005-09-29 08:48:00,0.68245,0.6825,0.68245,0.68246,103000003.0
2005-09-29 08:49:00,0.68241,0.68245,0.68236,0.68238,189199996.0
2005-09-29 08:50:00,0.68229,0.68232,0.68223,0.68231,174099996.0
2005-09-29 08:51:00,0.68233,0.68233,0.68221,0.68222,165200000.0
2005-09-29 08:52:00,0.6822,0.68228,0.6822,0.68228,195500003.0
2005-09-29 08:53:00,0.68223,0.68228,0.6822,0.68228,102100002.0
2005-09-29 08:54:00,0.68232,0.68232,0.68222,0.68223,155500006.0
2005-09-29 08:55:00,0.68219,0.68229,0.68217,0.68223,210300003.0
2005-09-29 08:56:00,0.68227,0.6823,0.68221,0.68225,262600007.0
2005-09-29 08:57:00,0.68223,0.68233,0.6822,0.68231,190400002.0
2005-09-29 08:58:00,0.68227,0.68236,0.68227,0.68236,94199999.0
2005-09-29 08:59:00,0.68236,0.68243,0.68235,0.68235,183800005.0
2005-09-29 09:00:00,0.68236,0.68242,0.68236,0.68241,119700002.0
2005-09-29 09:01:00,0.68239,0.68239,0.68229,0.6823,193599999.0
2005-09-29 09:02:00,0.68232,0.68232,0.68225,0.6823,118099997.0
2005-09-29 09:03:00,0.68237,0.68237,0.68229,0.68233,106400001.0
2005-09-29 09:04:00,0.68242,0.68252,0.68242,0.68251,187599997.0
2005-09-29 09:05:00,0.68254,0.68262,0.68249,0.68256,91600001.0
2005-09-29 09:06:00,0.68252,0.68253,0.68248,0.68248,160099998.0
2005-09-29 09:07:00,0.68255,0.68261,0.68254,0.68254,123600000.0
2005-09-29 09:08:00,0.68256,0.68262,0.68253,0.68255,150500001.0
2005-09-29 09:09:00,0.68262,0.68265,0.68256,0.68256,112800004.0
2005-09-29 09:10:00,0.68255,0.68255,0.68246,0.6825,50300001.0
2005-09-29 09:11:00,0.68246,0.68246,0.68233,0.68243,198300004.0
2005-09-29 09:12:00,0.68236,0.6824,0.68231,0.68235,205899998.0
2005-09-29 09:13:00,0.68235,0.68238,0.6823,0.68237,221400000.0
2005-09-29 09:14:00,0.68236,0.6824,0.68235,0.6824,221200005.0
2005-09-29 09:15:00,0.68233,0.68235,0.68228,0.68228,162100000.0
2005-09-29 09:16:00,0.68225,0.68231,0.68222,0.68231,286299993.0
2005-09-29 09:17:00,0.6823,0.68241,0.6823,0.68238,211000000.0
2005-09-29 09:18:00,0.6824,0.68241,0.68232,0.68236,103300000.0
2005-09-29 09:19:00,0.68231,0.68231,0.68226,0.68226,48800002.0
2005-09-29 09:20:00,0.68226,0.68229,0.68226,0.68229,30400001.0
2005-09-29 09:21:00,0.68233,0.68241,0.68227,0.68237,233900000.0
2005-09-29 09:22:00,0.68236,0.68246,0.68232,0.68246,104200001.0
2005-09-29 09:23:00,0.68242,0.68248,0.68241,0.68248,306399999.0
2005-09-29 09:24:00,0.68248,0.68248,0.68243,0.68246,152899997.0
2005-09-29 09:25:00,0.68254,0.68254,0.68249,0.6825,134600000.0
2005-09-29 09:26:00,0.68253,0.6826,0.68252,0.68252,148300001.0
2005-09-29 09:27:00,0.68257,0.68262,0.68254,0.68254,124700003.0
2005-09-29 09:28:00,0.68253,0.68261,0.68253,0.68261,92200000.0
2005-09-29 09:29:00,0.68265,0.68268,0.68263,0.68266,219199997.0
2005-09-29 09:30:00,0.68263,0.68263,0.68257,0.68262,56200000.0
2005-09-29 09:31:00,0.68257,0.68266,0.68257,0.68262,194100001.0
2005-09-29 09:32:00,0.6826,0.68263,0.68258,0.68263,67100001.0
2005-09-29 09:33:00,0.68264,0.68271,0.68261,0.68267,234499997.0
2005-09-29 09:34:00,0.68271,0.68279,0.68266,0.68266,64600001.0
2005-09-29 09:35:00,0.68266,0.68266,0.68259,0.68263,56700001.0
2005-09-29 09:36:00,0.6826,0.68268,0.68253,0.68253,170000004.0
2005-09-29 09:37:00,0.6827,0.68279,0.6827,0.68271,80000002.0
2005-09-29 09:38:00,0.68277,0.68277,0.68269,0.68276,148099998.0
2005-09-29 09:39:00,0.6827,0.68275,0.68268,0.68269,157100003.0
2005-09-29 09:40:00,0.6827,0.68278,0.6827,0.68271,122700001.0
2005-09-29 09:41:00,0.68275,0.68285,0.68275,0.68281,122600001.0
2005-09-29 09:42:00,0.68288,0.68291,0.68274,0.68276,253100000.0
2005-09-29 09:43:00,0.68272,0.68278,0.68266,0.68276,161099998.0
2005-09-29 09:44:00,0.68269,0.68279,0.68266,0.68266,277800001.0
2005-09-29 09:45:00,0.68271,0.68271,0.68267,0.68267,93499999.0
2005-09-29 09:46:00,0.6827,0.68276,0.6827,0.68272,38600000.0
2005-09-29 09:47:00,0.68267,0.68267,0.68253,0.68259,149999999.0
2005-09-29 09:48:00,0.68255,0.68261,0.68255,0.6826,149000002.0
2005-09-29 09:49:00,0.6826,0.6826,0.68253,0.68254,115899999.0
2005-09-29 09:50:00,0.68259,0.68266,0.68258,0.68264,110100000.0
2005-09-29 09:51:00,0.68265,0.68265,0.68259,0.68261,94800001.0
2005-09-29 09:52:00,0.68267,0.68267,0.68265,0.68267,18100000.0
2005-09-29 09:53:00,0.68268,0.6827,0.68265,0.6827,150800001.0
2005-09-29 09:54:00,0.68265,0.68276,0.68265,0.68276,116800000.0
2005-09-29 09:55:00,0.68277,0.68277,0.68275,0.68275,103099998.0
2005-09-29 09:56:00,0.68281,0.68282,0.68274,0.68278,172999996.0
2005-09-29 09:57:00,0.68281,0.68304,0.68281,0.683,212900001.0
2005-09-29 09:58:00,0.68307,0.68307,0.68302,0.68305,55399998.0
2005-09-29 09:59:00,0.68308,0.68312,0.68305,0.68305,60300002.0
2005-09-29 10:00:00,0.68304,0.68309,0.68302,0.68309,151600005.0
2005-09-29 10:01:00,0.68301,0.68304,0.68301,0.68304,35000001.0
2005-09-29 10:02:00,0.68297,0.68303,0.6829,0.68291,174600003.0
2005-09-29 10:03:00,0.68293,0.68301,0.68293,0.683,289399999.0
2005-09-29 10:04:00,0.68297,0.68311,0.68297,0.68308,215600001.0
2005-09-29 10:05:00,0.68305,0.68305,0.683,0.68305,147600000.0
2005-09-29 10:06:00,0.68298,0.68306,0.68298,0.68304,68199999.0
2005-09-29 10:07:00,0.68309,0.68314,0.68307,0.68314,158800001.0
2005-09-29 10:08:00,0.68318,0.68324,0.68315,0.68315,124600002.0
2005-09-29 10:09:00,0.68315,0.68322,0.68315,0.68321,115700000.0
2005-09-29 10:10:00,0.68326,0.68327,0.68318,0.68318,54600001.0
2005-09-29 10:11:00,0.68318,0.68318,0.68305,0.68305,73299997.0
2005-09-29 10:12:00,0.68299,0.68299,0.68297,0.68297,149599996.0
2005-09-29 10:13:00,0.68299,0.68305,0.68298,0.68298,67699999.0
2005-09-29 10:14:00,0.68297,0.68297,0.68292,0.68292,185199997.0
2005-09-29 10:15:00,0.68295,0.68299,0.68284,0.68284,192900004.0
2005-09-29 10:16:00,0.68281,0.68285,0.68278,0.68285,120300001.0
2005-09-29 10:17:00,0.68278,0.68284,0.68271,0.68271,107700000.0
2005-09-29 10:18:00,0.68274,0.68281,0.68274,0.68278,131200000.0
2005-09-29 10:19:00,0.68278,0.68278,0.68268,0.68268,252300001.0
2005-09-29 10:20:00,0.68263,0.68263,0.68255,0.68263,64700000.0
2005-09-29 10:21:00,0.68259,0.68261,0.68259,0.68261,32000000.0
2005-09-29 10:22:00,0.68263,0.68268,0.68259,0.68268,156399996.0
2005-09-29 10:23:00,0.6827,0.6827,0.68266,0.6827,144100000.0
2005-09-29 10:24:00,0.68271,0.68274,0.68271,0.68274,43099998.0
2005-09-29 10:25:00,0.68271,0.68273,0.68265,0.68265,130499998.0
2005-09-29 10:26:00,0.68266,0.68272,0.68265,0.68268,42800000.0
2005-09-29 10:27:00,0.68268,0.68274,0.68264,0.6827,126600001.0
2005-09-29 10:28:00,0.68265,0.6827,0.68259,0.68265,271399998.0
2005-09-29 10:29:00,0.68264,0.68269,0.68261,0.68264,210899998.0
2005-09-29 10:30:00,0.68257,0.68257,0.6825,0.68255,209299997.0
2005-09-29 10:31:00,0.68258,0.68258,0.68252,0.68256,263900004.0
2005-09-29 10:32:00,0.68251,0.68258,0.68246,0.68258,185999998.0
2005-09-29 10:33:00,0.68261,0.68263,0.68257,0.68257,142299998.0
2005-09-29 10:34:00,0.68254,0.68254,0.68247,0.68248,120699996.0
2005-09-29 10:35:00,0.68251,0.68251,0.68242,0.68246,198700003.0
2005-09-29 10:36:00,0.68244,0.6825,0.68241,0.6825,232999999.0
2005-09-29 10:37:00,0.68253,0.68253,0.68242,0.68242,106099999.0
2005-09-29 10:38:00,0.68241,0.68254,0.68241,0.68247,187300001.0
2005-09-29 10:39:00,0.68244,0.68244,0.68239,0.68239,66400002.0
2005-09-29 10:40:00,0.68236,0.68236,0.68229,0.68229,48100000.0
2005-09-29 10:41:00,0.6823,0.68237,0.68228,0.68235,236399998.0
2005-09-29 10:42:00,0.68236,0.68239,0.68235,0.68235,134200001.0
2005-09-29 10:43:00,0.68242,0.68249,0.6824,0.68241,150099996.0
2005-09-29 10:44:00,0.68238,0.68239,0.68231,0.68237,226000001.0
2005-09-29 10:45:00,0.68235,0.68235,0.6823,0.68234,129999998.0
2005-09-29 10:46:00,0.68225,0.68231,0.68225,0.6823,64500000.0
2005-09-29 10:47:00,0.68227,0.68227,0.68216,0.68225,183200001.0
2005-09-29 10:48:00,0.68223,0.68227,0.68223,0.68226,74700000.0
2005-09-29 10:49:00,0.68224,0.68226,0.68219,0.68226,160699999.0
2005-09-29 10:50:00,0.68221,0.68221,0.68205,0.68205,214599999.0
2005-09-29 10:51:00,0.6821,0.68221,0.6821,0.68221,140100001.0
2005-09-29 10:52:00,0.68222,0.68224,0.68221,0.68222,146899997.0
2005-09-29 10:53:00,0.68221,0.68234,0.68221,0.68228,60500000.0
2005-09-29 10:54:00,0.68228,0.68229,0.68225,0.68225,161099996.0
2005-09-29 10:55:00,0.68227,0.68238,0.68224,0.68238,178200000.0
2005-09-29 10:56:00,0.68235,0.68238,0.68229,0.68238,136300001.0
2005-09-29 10:57:00,0.68233,0.68241,0.68233,0.68236,154600003.0
2005-09-29 10:58:00,0.68237,0.68248,0.68236,0.68245,277600003.0
2005-09-29 10:59:00,0.68239,0.68241,0.68235,0.68238,96999998.0
2005-09-29 11:00:00,0.68229,0.68229,0.68219,0.68222,190599997.0
2005-09-29 11:01:00,0.68226,0.68228,0.68223,0.68225,84900000.0
2005-09-29 11:02:00,0.68226,0.68236,0.68226,0.68233,212500001.0
2005-09-29 11:03:00,0.68231,0.68231,0.68226,0.68227,191299999.0
2005-09-29 11:04:00,0.68226,0.68232,0.68223,0.68232,110299998.0
2005-09-29 11:05:00,0.68225,0.68227,0.68221,0.68227,98899998.0
2005-09-29 11:06:00,0.68227,0.68227,0.68219,0.68225,233499999.0
2005-09-29 11:07:00,0.68221,0.68241,0.68221,0.68239,53000000.0
2005-09-29 11:08:00,0.6825,0.6825,0.68239,0.68249,160200000.0
2005-09-29 11:09:00,0.6825,0.68256,0.68247,0.68247,156100000.0
2005-09-29 11:10:00,0.68247,0.68253,0.68246,0.68247,183599994.0
2005-09-29 11:11:00,0.68245,0.68245,0.68241,0.68245,116500001.0
2005-09-29 11:12:00,0.68252,0.68263,0.68252,0.68263,107000001.0
2005-09-29 11:13:00,0.68264,0.68268,0.68262,0.68264,99100001.0
2005-09-29 11:14:00,0.68269,0.68273,0.68264,0.68267,179099996.0
2005-09-29 11:15:00,0.68265,0.68265,0.68254,0.68256,157100001.0
2005-09-29 11:16:00,0.68254,0.68255,0.68247,0.68255,185500000.0
2005-09-29 11:17:00,0.68256,0.68266,0.68253,0.68266,211900000.0
2005-09-29 11:18:00,0.68264,0.68272,0.68261,0.68272,153100000.0
2005-09-29 11:19:00,0.6827,0.6827,0.68258,0.68268,89499999.0
2005-09-29 11:20:00,0.68263,0.68265,0.68256,0.68262,101500003.0
2005-09-29 11:21:00,0.68276,0.68281,0.68276,0.6828,72800000.0
2005-09-29 11:22:00,0.68228,0.68255,0.68218,0.68248,171900001.0
2005-09-29 11:23:00,0.68281,0.68281,0.68272,0.68276,153099996.0
2005-09-29 11:24:00,0.68281,0.68285,0.68278,0.68285,133299999.0
2005-09-29 11:25:00,0.68285,0.6829,0.68285,0.68289,73500003.0
2005-09-29 11:26:00,0.6829,0.68303,0.6829,0.68303,49700001.0
2005-09-29 11:27:00,0.68296,0.68296,0.68294,0.68294,144000002.0
2005-09-29 11:28:00,0.68292,0.68297,0.68287,0.68287,224099997.0
2005-09-29 11:29:00,0.68284,0.68291,0.68284,0.68284,123700001.0
2005-09-29 11:30:00,0.68289,0.6829,0.68284,0.6829,106000001.0
2005-09-29 11:31:00,0.68289,0.68294,0.68287,0.68287,108100002.0
2005-09-29 11:32:00,0.6829,0.68293,0.68288,0.68293,195399997.0
2005-09-29 11:33:00,0.68287,0.68294,0.68287,0.68287,162000003.0
2005-09-29 11:34:00,0.68288,0.6829,0.68283,0.68287,167899999.0
2005-09-29 11:35:00,0.68292,0.68298,0.68292,0.68296,92599996.0
2005-09-29 11:36:00,0.68299,0.68304,0.68289,0.68293,110499998.0
2005-09-29 11:37:00,0.68299,0.68303,0.68298,0.683,102900000.0
2005-09-29 11:38:00,0.68298,0.68298,0.68289,0.68293,187999997.0
2005-09-29 11:39:00,0.68291,0.68294,0.68288,0.68294,86799998.0
2005-09-29 11:40:00,0.68292,0.68297,0.6829,0.68297,119700000.0
2005-09-29 11:41:00,0.68288,0.68292,0.68288,0.68292,47899998.0
2005-09-29 11:42:00,0.68283,0.68283,0.68278,0.68281,103999998.0
2005-09-29 11:43:00,0.68282,0.68294,0.68282,0.68294,97699999.0
2005-09-29 11:44:00,0.68292,0.68299,0.68292,0.68297,68000000.0
2005-09-29 11:45:00,0.68289,0.68294,0.68283,0.68285,152999997.0
2005-09-29 11:46:00,0.68279,0.68288,0.68279,0.6828,106099999.0
2005-09-29 11:47:00,0.68282,0.68287,0.68276,0.68287,230000004.0
2005-09-29 11:48:00,0.68281,0.68292,0.68281,0.6829,37800000.0
2005-09-29 11:49:00,0.68287,0.6829,0.68283,0.6829,229800002.0
2005-09-29 11:50:00,0.6828,0.68289,0.6828,0.68289,223100000.0
2005-09-29 11:51:00,0.68286,0.68295,0.68284,0.68285,203899999.0
2005-09-29 11:52:00,0.68289,0.68293,0.68289,0.68293,41399998.0
2005-09-29 11:53:00,0.68294,0.68303,0.68293,0.68303,151599999.0
2005-09-29 11:54:00,0.68293,0.68295,0.68291,0.68291,64600002.0
2005-09-29 11:55:00,0.68296,0.68304,0.68291,0.68292,142699999.0
2005-09-29 11:56:00,0.6829,0.68294,0.6829,0.68292,44100000.0
2005-09-29 11:57:00,0.68294,0.68294,0.68284,0.68292,139100003.0
2005-09-29 11:58:00,0.68291,0.68295,0.68284,0.68285,190100001.0
2005-09-29 11:59:00,0.68288,0.68293,0.68288,0.68292,185600001.0
2005-09-29 12:00:00,0.68285,0.68295,0.68285,0.68295,107999998.0
2005-09-29 12:01:00,0.68295,0.68296,0.68287,0.68287,183699996.0
2005-09-29 12:02:00,0.68293,0.68293,0.68285,0.6829,171299999.0
2005-09-29 12:03:00,0.68294,0.68294,0.68284,0.68284,66900000.0
2005-09-29 12:04:00,0.6828,0.6828,0.68277,0.68277,82899999.0
2005-09-29 12:05:00,0.68282,0.68282,0.6828,0.6828,123700001.0
2005-09-29 12:06:00,0.68279,0.68284,0.68279,0.68283,150199997.0
2005-09-29 12:07:00,0.68283,0.68283,0.68275,0.68275,130700000.0
2005-09-29 12:08:00,0.68281,0.68283,0.68277,0.68283,118500000.0
2005-09-29 12:09:00,0.68283,0.68283,0.68275,0.68277,260099997.0
2005-09-29 12:10:00,0.68278,0.6828,0.68277,0.6828,118300002.0
2005-09-29 12:11:00,0.68278,0.68283,0.68274,0.68283,150800003.0
2005-09-29 12:12:00,0.68281,0.68285,0.6828,0.68282,113400001.0
2005-09-29 12:13:00,0.68282,0.68283,0.68277,0.68277,126599999.0
2005-09-29 12:14:00,0.68278,0.68281,0.68275,0.68279,123300000.0
2005-09-29 12:15:00,0.68276,0.68277,0.68272,0.68272,79600002.0
2005-09-29 12:16:00,0.68275,0.68277,0.68268,0.68273,126999998.0
2005-09-29 12:17:00,0.68267,0.68276,0.68265,0.68275,215999999.0
2005-09-29 12:18:00,0.68273,0.68273,0.68265,0.68266,124999998.0
2005-09-29 12:19:00,0.68274,0.68274,0.68269,0.68269,121300000.0
2005-09-29 12:20:00,0.68267,0.68282,0.68267,0.68282,64400000.0
2005-09-29 12:21:00,0.68282,0.68287,0.68282,0.68282,179899999.0
2005-09-29 12:22:00,0.68281,0.68281,0.68277,0.68277,107800000.0
2005-09-29 12:23:00,0.68274,0.68277,0.68274,0.68276,147499997.0
2005-09-29 12:24:00,0.68275,0.68275,0.68267,0.68273,132799996.0
2005-09-29 12:25:00,0.68273,0.68273,0.68271,0.68271,65400000.0
2005-09-29 12:26:00,0.6827,0.68278,0.6827,0.68277,144100000.0
2005-09-29 12:27:00,0.68277,0.68279,0.68273,0.68273,297800000.0
2005-09-29 12:28:00,0.68277,0.68277,0.68269,0.68269,146499997.0
2005-09-29 12:29:00,0.68267,0.68273,0.68265,0.68273,177200000.0
2005-09-29 12:30:00,0.68271,0.68273,0.68263,0.68264,71300000.0
2005-09-29 12:31:00,0.68261,0.68263,0.68249,0.68249,182999995.0
2005-09-29 12:32:00,0.6825,0.6826,0.6825,0.68255,145400001.0
2005-09-29 12:33:00,0.68257,0.68258,0.68257,0.68258,48000000.0
2005-09-29 12:34:00,0.68263,0.68267,0.68261,0.68265,214000000.0
2005-09-29 12:35:00,0.68264,0.68267,0.68259,0.68263,200999998.0
2005-09-29 12:36:00,0.68255,0.68255,0.68255,0.68255,15200000.0
2005-09-29 12:37:00,0.6826,0.6826,0.68255,0.68257,170400002.0
2005-09-29 12:38:00,0.68252,0.68264,0.68251,0.68264,99400001.0
2005-09-29 12:39:00,0.68271,0.68271,0.68259,0.68268,142599998.0
2005-09-29 12:40:00,0.68262,0.68265,0.6826,0.68263,143700001.0
2005-09-29 12:41:00,0.68261,0.68262,0.68257,0.68257,68599998.0
2005-09-29 12:42:00,0.6825,0.68257,0.6825,0.68255,101500001.0
2005-09-29 12:43:00,0.68252,0.68252,0.68247,0.68247,153100000.0
2005-09-29 12:44:00,0.68242,0.68247,0.68242,0.68243,127700001.0
2005-09-29 12:45:00,0.68247,0.68251,0.68245,0.68245,75599999.0
2005-09-29 12:46:00,0.6825,0.68253,0.6825,0.68251,55799998.0
2005-09-29 12:47:00,0.68251,0.68255,0.6825,0.68255,135900005.0
2005-09-29 12:48:00,0.68247,0.68247,0.68236,0.68242,53800001.0
2005-09-29 12:49:00,0.68241,0.68246,0.6824,0.6824,123000002.0
2005-09-29 12:50:00,0.68245,0.68248,0.68244,0.68245,264500003.0
2005-09-29 12:51:00,0.68246,0.68254,0.68246,0.6825,162700001.0
2005-09-29 12:52:00,0.6825,0.6825,0.68245,0.68245,86200001.0
2005-09-29 12:53:00,0.68253,0.68253,0.68246,0.68249,118899999.0
2005-09-29 12:54:00,0.68248,0.6825,0.68248,0.6825,49400001.0
2005-09-29 12:55:00,0.68223,0.68231,0.68213,0.68221,217800002.0
2005-09-29 12:56:00,0.68246,0.68255,0.68246,0.6825,96899999.0
2005-09-29 12:57:00,0.68252,0.68254,0.68248,0.68253,76800000.0
2005-09-29 12:58:00,0.68249,0.68252,0.68249,0.68249,206199999.0
2005-09-29 12:59:00,0.6825,0.68256,0.68248,0.68248,155299999.0
2005-09-29 13:00:00,0.6825,0.68253,0.6825,0.68251,120200003.0
2005-09-29 13:01:00,0.68252,0.68254,0.68251,0.68251,43200000.0
2005-09-29 13:02:00,0.68251,0.68262,0.68251,0.68262,134499996.0
2005-09-29 13:03:00,0.68253,0.68263,0.68253,0.68263,196699997.0
2005-09-29 13:04:00,0.68261,0.68261,0.68255,0.68257,199100003.0
2005-09-29 13:05:00,0.68253,0.68253,0.68249,0.68249,6800000.0
2005-09-29 13:06:00,0.68249,0.68251,0.68243,0.68248,123399998.0
2005-09-29 13:07:00,0.68247,0.68253,0.68242,0.68245,219699998.0
2005-09-29 13:08:00,0.68246,0.68247,0.68242,0.68247,23300000.0
2005-09-29 13:09:00,0.68248,0.68258,0.68248,0.68258,128199999.0
2005-09-29 13:10:00,0.68252,0.68259,0.68252,0.68259,117200003.0
2005-09-29 13:11:00,0.68263,0.68263,0.68255,0.68255,64699999.0
2005-09-29 13:12:00,0.68266,0.68269,0.68266,0.68269,31900000.0
2005-09-29 13:13:00,0.68273,0.68273,0.68269,0.68273,93200000.0
2005-09-29 13:14:00,0.68268,0.68275,0.68261,0.68262,202800001.0
2005-09-29 13:15:00,0.68254,0.6826,0.68253,0.68256,117399999.0
2005-09-29 13:16:00,0.68252,0.68258,0.68252,0.68255,178200004.0
2005-09-29 13:17:00,0.68257,0.68257,0.68246,0.6825,159500003.0
2005-09-29 13:18:00,0.68247,0.68255,0.68247,0.68252,145899999.0
2005-09-29 13:19:00,0.68245,0.68252,0.68245,0.68247,141300002.0
2005-09-29 13:20:00,0.68243,0.68248,0.68243,0.68243,139000000.0
2005-09-29 13:21:00,0.68239,0.68242,0.68239,0.68242,35900000.0
2005-09-29 13:22:00,0.68237,0.68238,0.68237,0.68238,13500000.0
2005-09-29 13:23:00,0.68239,0.68244,0.68238,0.68244,126799997.0
2005-09-29 13:24:00,0.68241,0.68241,0.68239,0.68239,53000002.0
2005-09-29 13:25:00,0.68234,0.68234,0.68225,0.68225,153999998.0
2005-09-29 13:26:00,0.68226,0.68226,0.68217,0.68225,85000003.0
2005-09-29 13:27:00,0.68225,0.68231,0.6822,0.68222,217400001.0
2005-09-29 13:28:00,0.68217,0.68227,0.68217,0.68226,117500001.0
2005-09-29 13:29:00,0.6823,0.68239,0.68224,0.68238,136500001.0
2005-09-29 13:30:00,0.68239,0.68239,0.68231,0.68232,88599998.0
2005-09-29 13:31:00,0.68234,0.68238,0.68232,0.68237,74100001.0
2005-09-29 13:32:00,0.68233,0.68235,0.68227,0.68232,72300000.0
2005-09-29 13:33:00,0.68233,0.68235,0.68232,0.68232,64200000.0
2005-09-29 13:34:00,0.68236,0.68236,0.6823,0.68231,145899996.0
2005-09-29 13:35:00,0.68232,0.68238,0.68232,0.68237,59000000.0
2005-09-29 13:36:00,0.68246,0.68246,0.68236,0.68243,119300003.0
2005-09-29 13:37:00,0.68245,0.68247,0.6824,0.68245,57900000.0
2005-09-29 13:38:00,0.68241,0.68247,0.68238,0.68246,104500000.0
2005-09-29 13:39:00,0.68246,0.68253,0.68246,0.68247,157199998.0
2005-09-29 13:40:00,0.68248,0.68258,0.68248,0.68254,197100003.0
2005-09-29 13:41:00,0.6825,0.6825,0.68249,0.68249,38700001.0
2005-09-29 13:42:00,0.68255,0.68255,0.6825,0.68252,229099997.0
2005-09-29 13:43:00,0.6825,0.68257,0.6825,0.68252,228400003.0
2005-09-29 13:44:00,0.68254,0.68255,0.6825,0.68253,183099997.0
2005-09-29 13:45:00,0.68252,0.68257,0.68252,0.68252,159599997.0
2005-09-29 13:46:00,0.68255,0.68259,0.68252,0.68253,154499995.0
2005-09-29 13:47:00,0.68256,0.6826,0.68255,0.68256,150200000.0
2005-09-29 13:48:00,0.68257,0.68257,0.68242,0.68253,112799999.0
2005-09-29 13:49:00,0.68254,0.68255,0.68246,0.68255,25200000.0
2005-09-29 13:50:00,0.68255,0.68263,0.68255,0.6826,266500002.0
2005-09-29 13:51:00,0.68255,0.68258,0.68248,0.68255,172900002.0
2005-09-29 13:52:00,0.68253,0.68258,0.68252,0.68252,118799999.0
2005-09-29 13:53:00,0.68259,0.6826,0.68254,0.6826,31900000.0
2005-09-29 13:54:00,0.68259,0.68259,0.68252,0.68254,121799997.0
2005-09-29 13:55:00,0.68254,0.68257,0.68249,0.6825,124499995.0
2005-09-29 13:56:00,0.68245,0.68253,0.68245,0.68253,81999999.0
2005-09-29 13:57:00,0.6825,0.68254,0.68247,0.68247,58700000.0
2005-09-29 13:58:00,0.68249,0.68252,0.68249,0.68251,41400000.0
2005-09-29 13:59:00,0.68245,0.68245,0.68244,0.68244,46300000.0
2005-09-29 14:00:00,0.68242,0.6825,0.6824,0.6825,45300000.0
2005-09-29 14:01:00,0.68252,0.68254,0.68249,0.68252,107999998.0
2005-09-29 14:02:00,0.68254,0.68261,0.68252,0.68261,72500002.0
2005-09-29 14:03:00,0.68257,0.68262,0.68253,0.68253,47900001.0
2005-09-29 14:04:00,0.68257,0.68261,0.68257,0.6826,222899998.0
2005-09-29 14:05:00,0.68258,0.68269,0.68258,0.68265,146699997.0
2005-09-29 14:06:00,0.68268,0.68271,0.68262,0.68262,110300000.0
2005-09-29 14:07:00,0.68259,0.6826,0.68245,0.68245,196299995.0
2005-09-29 14:08:00,0.6825,0.6825,0.6825,0.6825,103799999.0
2005-09-29 14:09:00,0.68245,0.68245,0.6824,0.6824,49699998.0
2005-09-29 14:10:00,0.68239,0.68243,0.68234,0.68243,208899999.0
2005-09-29 14:11:00,0.68238,0.68247,0.68238,0.68245,112199997.0
2005-09-29 14:12:00,0.68243,0.68245,0.68243,0.68243,67400000.0
2005-09-29 14:13:00,0.68246,0.68247,0.68236,0.68243,94499997.0
2005-09-29 14:14:00,0.68239,0.68245,0.68239,0.68245,70200001.0
2005-09-29 14:15:00,0.68236,0.68236,0.68232,0.68235,111599998.0
2005-09-29 14:16:00,0.68235,0.68241,0.68235,0.68238,173400001.0
2005-09-29 14:17:00,0.68245,0.68248,0.68242,0.68244,153300000.0
2005-09-29 14:18:00,0.68245,0.68247,0.68238,0.68245,221299997.0
2005-09-29 14:19:00,0.68242,0.68245,0.68242,0.68245,8700000.0
2005-09-29 14:20:00,0.68248,0.68253,0.68245,0.6825,335799992.0
2005-09-29 14:21:00,0.68249,0.68254,0.68245,0.68253,201799999.0
2005-09-29 14:22:00,0.68252,0.68258,0.68252,0.68258,64699999.0
2005-09-29 14:23:00,0.68254,0.68254,0.68249,0.6825,138500001.0
2005-09-29 14:24:00,0.68253,0.6826,0.68251,0.68251,170800002.0
2005-09-29 14:25:00,0.68251,0.68251,0.68242,0.68242,181500000.0
2005-09-29 14:26:00,0.68243,0.68244,0.68239,0.68241,114700002.0
2005-09-29 14:27:00,0.68243,0.68243,0.6823,0.68236,197899996.0
2005-09-29 14:28:00,0.68238,0.68238,0.68237,0.68237,4000000.0
2005-09-29 14:29:00,0.68234,0.68239,0.68222,0.68222,142800002.0
2005-09-29 14:30:00,0.68221,0.68227,0.68212,0.68215,293400003.0
2005-09-29 14:31:00,0.68215,0.68227,0.68215,0.68226,139299996.0
2005-09-29 14:32:00,0.6823,0.68231,0.68224,0.68231,145400000.0
2005-09-29 14:33:00,0.68232,0.68232,0.68223,0.68223,79299998.0
2005-09-29 14:34:00,0.68234,0.68238,0.68231,0.68238,125099999.0
2005-09-29 14:35:00,0.68235,0.68244,0.68234,0.68235,263400000.0
2005-09-29 14:36:00,0.68237,0.68237,0.68229,0.68233,70000000.0
2005-09-29 14:37:00,0.68235,0.68235,0.68227,0.68227,100599998.0
2005-09-29 14:38:00,0.6823,0.68232,0.68224,0.68224,169600000.0
2005-09-29 14:39:00,0.6822,0.6822,0.68215,0.6822,74399999.0
2005-09-29 14:40:00,0.68217,0.68217,0.68204,0.68208,146800000.0
2005-09-29 14:41:00,0.68207,0.68207,0.6819,0.6819,167700002.0
2005-09-29 14:42:00,0.68191,0.68196,0.68186,0.68186,190200000.0
2005-09-29 14:43:00,0.68181,0.68187,0.68181,0.68182,48700000.0
2005-09-29 14:44:00,0.68184,0.68184,0.68174,0.68174,136500002.0
2005-09-29 14:45:00,0.68177,0.68177,0.68168,0.68172,257699996.0
2005-09-29 14:46:00,0.68179,0.68179,0.68177,0.68177,203199999.0
2005-09-29 14:47:00,0.68174,0.68175,0.68174,0.68175,41500001.0
2005-09-29 14:48:00,0.68178,0.68178,0.68171,0.68175,120000001.0
2005-09-29 14:49:00,0.68177,0.68178,0.68176,0.68176,188399998.0
2005-09-29 14:50:00,0.68171,0.68176,0.6817,0.6817,115599999.0
2005-09-29 14:51:00,0.68162,0.68169,0.68162,0.68168,192900001.0
2005-09-29 14:52:00,0.68164,0.68164,0.68156,0.68163,51000000.0
2005-09-29 14:53:00,0.68166,0.68167,0.68151,0.68155,153099998.0
2005-09-29 14:54:00,0.68156,0.68159,0.68149,0.68149,109500000.0
2005-09-29 14:55:00,0.68147,0.6815,0.68141,0.68149,85700001.0
2005-09-29 14:56:00,0.68143,0.68147,0.68134,0.68142,74299999.0
2005-09-29 14:57:00,0.68145,0.6815,0.68142,0.68142,133599999.0
2005-09-29 14:58:00,0.68143,0.68143,0.68136,0.6814,167599994.0
2005-09-29 14:59:00,0.68137,0.68139,0.68125,0.68128,143900005.0
2005-09-29 15:00:00,0.68123,0.68126,0.6812,0.68122,336499999.0
2005-09-29 15:01:00,0.68124,0.68126,0.6812,0.68126,129900000.0
2005-09-29 15:02:00,0.68123,0.68127,0.68123,0.68123,73600000.0
2005-09-29 15:03:00,0.68121,0.68124,0.68119,0.6812,169399997.0
2005-09-29 15:04:00,0.68115,0.68122,0.68104,0.68104,275399997.0
2005-09-29 15:05:00,0.68104,0.68112,0.68104,0.6811,103400001.0
2005-09-29 15:06:00,0.68106,0.68112,0.68102,0.6811,147000000.0
2005-09-29 15:07:00,0.68112,0.68112,0.68103,0.68105,143800001.0
2005-09-29 15:08:00,0.68102,0.68107,0.681,0.681,185900003.0
2005-09-29 15:09:00,0.68103,0.68104,0.68101,0.68103,65600002.0
2005-09-29 15:10:00,0.68108,0.68112,0.68105,0.68105,118299997.0
2005-09-29 15:11:00,0.68108,0.68116,0.68106,0.6811,141200001.0
2005-09-29 15:12:00,0.68104,0.68105,0.681,0.68105,162700003.0
2005-09-29 15:13:00,0.68111,0.68115,0.68106,0.6811,81300001.0
2005-09-29 15:14:00,0.6811,0.68112,0.68099,0.68107,193800002.0
2005-09-29 15:15:00,0.68106,0.68113,0.68106,0.68113,130899996.0
2005-09-29 15:16:00,0.68112,0.68119,0.68109,0.68119,144500000.0
2005-09-29 15:17:00,0.68126,0.68127,0.68117,0.68127,175800002.0
2005-09-29 15:18:00,0.68123,0.68125,0.68118,0.68125,81900001.0
2005-09-29 15:19:00,0.68118,0.68125,0.68112,0.68112,150500000.0
2005-09-29 15:20:00,0.68111,0.68115,0.68109,0.68112,287599995.0
2005-09-29 15:21:00,0.6811,0.6811,0.6811,0.6811,25600000.0
2005-09-29 15:22:00,0.6811,0.68116,0.6811,0.68111,58500000.0
2005-09-29 15:23:00,0.68107,0.68114,0.68107,0.68113,125499999.0
2005-09-29 15:24:00,0.68115,0.68118,0.68112,0.68118,134100001.0
2005-09-29 15:25:00,0.68119,0.68122,0.68119,0.68119,50099999.0
2005-09-29 15:26:00,0.68126,0.68126,0.68112,0.68115,117699999.0
2005-09-29 15:27:00,0.68113,0.68118,0.68112,0.68118,82899999.0
2005-09-29 15:28:00,0.68122,0.68124,0.68116,0.68124,164300000.0
2005-09-29 15:29:00,0.68125,0.68125,0.68118,0.68125,87700003.0
2005-09-29 15:30:00,0.6813,0.68132,0.68127,0.68128,200200002.0
2005-09-29 15:31:00,0.68126,0.68133,0.68125,0.68133,67100000.0
2005-09-29 15:32:00,0.68137,0.68137,0.68132,0.68134,155699996.0
2005-09-29 15:33:00,0.68137,0.68142,0.68137,0.68137,144800000.0
2005-09-29 15:34:00,0.68144,0.68146,0.6814,0.6814,81299999.0
2005-09-29 15:35:00,0.68147,0.68151,0.68142,0.6815,212500000.0
2005-09-29 15:36:00,0.6815,0.68156,0.6815,0.68155,226499998.0
2005-09-29 15:37:00,0.68156,0.68157,0.68149,0.68149,280700004.0
2005-09-29 15:38:00,0.68152,0.68158,0.6815,0.68152,182799996.0
2005-09-29 15:39:00,0.68152,0.6816,0.68152,0.68153,228699997.0
2005-09-29 15:40:00,0.68156,0.68156,0.6815,0.68151,14300000.0
2005-09-29 15:41:00,0.6815,0.68159,0.6815,0.68153,174200003.0
2005-09-29 15:42:00,0.68153,0.68161,0.68153,0.68158,164300001.0
2005-09-29 15:43:00,0.68157,0.68168,0.68157,0.68167,174599998.0
2005-09-29 15:44:00,0.68162,0.68169,0.68161,0.68169,86500000.0
2005-09-29 15:45:00,0.68168,0.68169,0.68168,0.68169,24700000.0
2005-09-29 15:46:00,0.68168,0.68168,0.68156,0.68166,63800000.0
2005-09-29 15:47:00,0.68173,0.68177,0.68167,0.68167,155600000.0
2005-09-29 15:48:00,0.68166,0.68171,0.68163,0.6817,37500000.0
2005-09-29 15:49:00,0.6817,0.68171,0.68159,0.68159,231500000.0
2005-09-29 15:50:00,0.68155,0.68155,0.68151,0.68152,173599998.0
2005-09-29 15:51:00,0.6816,0.68163,0.6816,0.68163,129300000.0
2005-09-29 15:52:00,0.68163,0.68167,0.68161,0.68161,166499997.0
2005-09-29 15:53:00,0.68161,0.68165,0.6816,0.68161,62399999.0
2005-09-29 15:54:00,0.68158,0.68163,0.68154,0.6816,106400003.0
2005-09-29 15:55:00,0.68158,0.68163,0.68158,0.68161,40100000.0
2005-09-29 15:56:00,0.68158,0.68158,0.68148,0.68151,164800001.0
2005-09-29 15:57:00,0.68151,0.6816,0.68151,0.6816,192100004.0
2005-09-29 15:58:00,0.68156,0.68161,0.68155,0.68161,153600001.0
2005-09-29 15:59:00,0.68164,0.68171,0.68164,0.68171,124200000.0
2005-09-29 16:00:00,0.6817,0.6818,0.6817,0.68178,136200003.0
2005-09-29 16:01:00,0.68178,0.68178,0.68173,0.68174,108699999.0
2005-09-29 16:02:00,0.68171,0.68171,0.68164,0.68164,70199999.0
2005-09-29 16:03:00,0.68162,0.68167,0.68155,0.68155,185799998.0
2005-09-29 16:04:00,0.68162,0.68164,0.68159,0.68159,149300000.0
2005-09-29 16:05:00,0.68154,0.68175,0.68154,0.68165,183699999.0
2005-09-29 16:06:00,0.68167,0.6818,0.68167,0.6818,189200002.0
2005-09-29 16:07:00,0.68186,0.68209,0.68186,0.68208,66100000.0
2005-09-29 16:08:00,0.68207,0.6821,0.682,0.682,161499999.0
2005-09-29 16:09:00,0.68202,0.68202,0.68198,0.68198,21500000.0
2005-09-29 16:10:00,0.68186,0.68192,0.68185,0.68192,82800001.0
2005-09-29 16:11:00,0.68198,0.68204,0.68196,0.68204,23300000.0
2005-09-29 16:12:00,0.68203,0.68204,0.682,0.682,114300002.0
2005-09-29 16:13:00,0.68198,0.68198,0.6819,0.68194,136100000.0
2005-09-29 16:14:00,0.68195,0.68202,0.68195,0.68197,180399998.0
2005-09-29 16:15:00,0.68196,0.68207,0.68195,0.68203,221499995.0
2005-09-29 16:16:00,0.68202,0.6821,0.68202,0.68204,94999998.0
2005-09-29 16:17:00,0.68196,0.68208,0.68196,0.68208,71100001.0
2005-09-29 16:18:00,0.68207,0.68208,0.68202,0.68202,69200001.0
2005-09-29 16:19:00,0.68202,0.68206,0.68202,0.68205,158200005.0
2005-09-29 16:20:00,0.68199,0.68206,0.68198,0.68206,65300001.0
2005-09-29 16:21:00,0.6821,0.6822,0.68205,0.68205,85499999.0
2005-09-29 16:22:00,0.68213,0.68215,0.6821,0.6821,69599997.0
2005-09-29 16:23:00,0.68213,0.68213,0.68206,0.68209,116799996.0
2005-09-29 16:24:00,0.68208,0.68208,0.68199,0.68203,260500000.0
2005-09-29 16:25:00,0.68201,0.68207,0.682,0.68207,213799999.0
2005-09-29 16:26:00,0.68212,0.68218,0.68194,0.68195,113199999.0
2005-09-29 16:27:00,0.68208,0.68216,0.68208,0.68212,345600003.0
2005-09-29 16:28:00,0.68222,0.68222,0.68216,0.68216,85300000.0
2005-09-29 16:29:00,0.68224,0.68224,0.68207,0.68207,107599999.0
2005-09-29 16:30:00,0.6821,0.6821,0.68208,0.68209,43900000.0
2005-09-29 16:31:00,0.68217,0.68217,0.68214,0.68215,164899998.0
2005-09-29 16:32:00,0.68221,0.68225,0.6822,0.6822,141800000.0
2005-09-29 16:33:00,0.68215,0.68222,0.68215,0.68217,45900000.0
2005-09-29 16:34:00,0.68222,0.6823,0.68222,0.68222,74799998.0
2005-09-29 16:35:00,0.68227,0.68228,0.68222,0.68224,51900000.0
2005-09-29 16:36:00,0.6822,0.68232,0.6822,0.68229,66500001.0
2005-09-29 16:37:00,0.68229,0.68229,0.68222,0.68222,117299999.0
2005-09-29 16:38:00,0.68227,0.68237,0.68227,0.68229,151600001.0
2005-09-29 16:39:00,0.68222,0.68227,0.68219,0.68224,154800000.0
2005-09-29 16:40:00,0.68221,0.68224,0.68218,0.68224,122799999.0
2005-09-29 16:41:00,0.68225,0.68227,0.68221,0.68222,168000006.0
2005-09-29 16:42:00,0.68217,0.68228,0.68217,0.68227,181399998.0
2005-09-29 16:43:00,0.68221,0.68227,0.68219,0.68224,133499995.0
2005-09-29 16:44:00,0.6822,0.68236,0.6822,0.68234,344700003.0
2005-09-29 16:45:00,0.68231,0.68234,0.68218,0.68218,153800001.0
2005-09-29 16:46:00,0.68227,0.68227,0.68212,0.68224,292199996.0
2005-09-29 16:47:00,0.6822,0.6822,0.68209,0.68209,28700000.0
2005-09-29 16:48:00,0.6821,0.68212,0.68194,0.68194,210900005.0
2005-09-29 16:49:00,0.68189,0.68196,0.68187,0.68192,207700003.0
2005-09-29 16:50:00,0.68186,0.68186,0.68176,0.68176,182899998.0
2005-09-29 16:51:00,0.68172,0.68172,0.68163,0.68171,105700000.0
2005-09-29 16:52:00,0.68176,0.68177,0.68169,0.68169,37500000.0
2005-09-29 16:53:00,0.68174,0.68178,0.68174,0.68176,102100003.0
2005-09-29 16:54:00,0.68175,0.68184,0.68175,0.6818,154099999.0
2005-09-29 16:55:00,0.68185,0.68185,0.68182,0.68182,16000000.0
2005-09-29 16:56:00,0.68179,0.68179,0.68174,0.68178,101100003.0
2005-09-29 16:57:00,0.68176,0.68181,0.68172,0.68176,122099999.0
2005-09-29 16:58:00,0.68172,0.68178,0.68169,0.68178,172999999.0
2005-09-29 16:59:00,0.68176,0.68194,0.68173,0.68194,308400002.0
2005-09-29 17:00:00,0.68187,0.682,0.68187,0.68195,126999999.0
2005-09-29 17:01:00,0.68194,0.68194,0.68186,0.6819,190199998.0
2005-09-29 17:02:00,0.68191,0.68198,0.68189,0.68198,189999997.0
2005-09-29 17:03:00,0.68196,0.68197,0.68189,0.68191,203600004.0
2005-09-29 17:04:00,0.68199,0.68208,0.68198,0.68198,85499998.0
2005-09-29 17:05:00,0.68195,0.68202,0.68195,0.682,257100001.0
2005-09-29 17:06:00,0.68198,0.68202,0.68197,0.68197,164500003.0
2005-09-29 17:07:00,0.68198,0.68199,0.68194,0.68197,209699999.0
2005-09-29 17:08:00,0.68195,0.68202,0.68195,0.682,113700000.0
2005-09-29 17:09:00,0.68199,0.68201,0.68196,0.68201,82699999.0
2005-09-29 17:10:00,0.68207,0.68209,0.68201,0.68209,159400002.0
2005-09-29 17:11:00,0.68208,0.68209,0.68205,0.68209,74100001.0
2005-09-29 17:12:00,0.68205,0.6821,0.68202,0.6821,190699997.0
2005-09-29 17:13:00,0.68211,0.68214,0.68202,0.68206,211000001.0
2005-09-29 17:14:00,0.68205,0.68209,0.68202,0.68209,155499998.0
2005-09-29 17:15:00,0.6821,0.68213,0.68205,0.68208,133099998.0
2005-09-29 17:16:00,0.68208,0.68208,0.68199,0.68205,213699999.0
2005-09-29 17:17:00,0.68204,0.6821,0.68202,0.68207,106900003.0
2005-09-29 17:18:00,0.68205,0.68207,0.682,0.68203,56900001.0
2005-09-29 17:19:00,0.68206,0.68213,0.68205,0.68205,129599997.0
2005-09-29 17:20:00,0.6821,0.6821,0.68199,0.68199,116900000.0
2005-09-29 17:21:00,0.68202,0.68208,0.68197,0.68197,164900000.0
2005-09-29 17:22:00,0.68197,0.68202,0.68197,0.68198,103299997.0
2005-09-29 17:23:00,0.68197,0.68197,0.6819,0.6819,230300000.0
2005-09-29 17:24:00,0.68194,0.68198,0.68184,0.68185,184800003.0
2005-09-29 17:25:00,0.68188,0.68192,0.68186,0.68187,63800000.0
2005-09-29 17:26:00,0.6819,0.68194,0.6819,0.68194,39800001.0
2005-09-29 17:27:00,0.68198,0.68207,0.68198,0.68202,123900002.0
2005-09-29 17:28:00,0.68207,0.68225,0.68207,0.68225,155599993.0
2005-09-29 17:29:00,0.68223,0.68223,0.68212,0.68212,4000000.0
2005-09-29 17:30:00,0.6821,0.68212,0.68199,0.68199,122099999.0
2005-09-29 17:31:00,0.68202,0.68203,0.68197,0.682,151000000.0
2005-09-29 17:32:00,0.682,0.68201,0.68195,0.68195,128299999.0
2005-09-29 17:33:00,0.68202,0.68212,0.68201,0.68205,149200003.0
2005-09-29 17:34:00,0.68204,0.68215,0.68204,0.68212,198700002.0
2005-09-29 17:35:00,0.68213,0.68213,0.68206,0.68213,159699999.0
2005-09-29 17:36:00,0.68214,0.68214,0.68205,0.68205,125300000.0
2005-09-29 17:37:00,0.68201,0.68204,0.68199,0.68202,110200000.0
2005-09-29 17:38:00,0.68199,0.68202,0.68199,0.68199,92600000.0
2005-09-29 17:39:00,0.68198,0.68207,0.68197,0.68197,181899999.0
2005-09-29 17:40:00,0.68191,0.68196,0.68191,0.68195,157700002.0
2005-09-29 17:41:00,0.68198,0.682,0.68192,0.68198,155099999.0
2005-09-29 17:42:00,0.68195,0.68197,0.6819,0.6819,179500002.0
2005-09-29 17:43:00,0.68195,0.68195,0.6819,0.68192,103000004.0
2005-09-29 17:44:00,0.68192,0.68198,0.68192,0.68198,80499999.0
2005-09-29 17:45:00,0.68194,0.68194,0.68188,0.68188,178500001.0
2005-09-29 17:46:00,0.68196,0.68199,0.68196,0.68199,89500002.0
2005-09-29 17:47:00,0.68202,0.68205,0.68199,0.68205,115400000.0
2005-09-29 17:48:00,0.68202,0.68204,0.682,0.68203,128900002.0
2005-09-29 17:49:00,0.68205,0.68209,0.682,0.68205,136099998.0
2005-09-29 17:50:00,0.68201,0.68201,0.68193,0.68197,140799999.0
2005-09-29 17:51:00,0.68197,0.682,0.68197,0.682,45500001.0
2005-09-29 17:52:00,0.68199,0.68199,0.68195,0.68199,79600001.0
2005-09-29 17:53:00,0.68197,0.68198,0.68195,0.68196,111400003.0
2005-09-29 17:54:00,0.68201,0.68211,0.68199,0.68211,161899998.0
2005-09-29 17:55:00,0.68206,0.68207,0.68206,0.68207,10600000.0
2005-09-29 17:56:00,0.682,0.68209,0.682,0.68205,164300001.0
2005-09-29 17:57:00,0.68207,0.68208,0.68207,0.68208,18300001.0
2005-09-29 17:58:00,0.68211,0.68212,0.68208,0.68208,63299998.0
2005-09-29 17:59:00,0.68211,0.68215,0.68209,0.68209,106999997.0
2005-09-29 18:00:00,0.68207,0.6821,0.68203,0.6821,94300000.0
2005-09-29 18:01:00,0.68213,0.68213,0.68208,0.6821,1653599986.0
2005-09-29 18:02:00,0.68208,0.68223,0.68208,0.6821,1510700006.0
2005-09-29 18:03:00,0.68217,0.68226,0.68216,0.68222,1663500008.0
2005-09-29 18:04:00,0.68221,0.68222,0.68207,0.68215,849199998.0
2005-09-29 18:05:00,0.68206,0.68208,0.68199,0.682,1135499985.0
2005-09-29 18:06:00,0.68198,0.68201,0.68192,0.68195,1348900000.0
2005-09-29 18:07:00,0.6819,0.682,0.6819,0.6819,834299998.0
2005-09-29 18:08:00,0.6818,0.6819,0.6817,0.6818,834299998.0
2005-09-29 18:09:00,0.68178,0.68187,0.68178,0.68183,834299998.0
2005-09-29 18:10:00,0.68186,0.68193,0.6818,0.6818,1313999992.0
2005-09-29 18:11:00,0.6818,0.68188,0.6818,0.68188,937399998.0
2005-09-29 18:12:00,0.68187,0.68195,0.68185,0.68185,788999999.0
2005-09-29 18:13:00,0.68186,0.68189,0.68183,0.68183,891700003.0
2005-09-29 18:14:00,0.68185,0.68193,0.68181,0.68193,1626900006.0
2005-09-29 18:15:00,0.68192,0.68197,0.68184,0.68184,1969699988.0
2005-09-29 18:16:00,0.68184,0.68184,0.68176,0.68177,1180900003.0
2005-09-29 18:17:00,0.6818,0.68183,0.68174,0.68182,745599997.0
2005-09-29 18:18:00,0.68178,0.68185,0.68176,0.68185,645500000.0
2005-09-29 18:19:00,0.68183,0.68185,0.68169,0.68169,711900000.0
2005-09-29 18:20:00,0.68172,0.6818,0.68172,0.68175,522699999.0
2005-09-29 18:21:00,0.68175,0.68175,0.68167,0.68171,950100004.0
2005-09-29 18:22:00,0.68175,0.68178,0.68171,0.68172,879100000.0
2005-09-29 18:23:00,0.68172,0.68179,0.68171,0.68175,1224200005.0
2005-09-29 18:24:00,0.68165,0.68176,0.68164,0.68171,1025199996.0
2005-09-29 18:25:00,0.68172,0.68177,0.68167,0.68167,1037099992.0
2005-09-29 18:26:00,0.68173,0.68175,0.68166,0.68173,882600003.0
2005-09-29 18:27:00,0.68177,0.68182,0.68176,0.68182,675799999.0
2005-09-29 18:28:00,0.68181,0.68188,0.68177,0.68188,745799999.0
2005-09-29 18:29:00,0.68183,0.68185,0.68177,0.68185,771800001.0
2005-09-29 18:30:00,0.68185,0.68192,0.68181,0.68192,586699998.0
2005-09-29 18:31:00,0.68188,0.6819,0.68182,0.68183,619000003.0
2005-09-29 18:32:00,0.68185,0.6819,0.68177,0.68178,562200000.0
2005-09-29 18:33:00,0.68181,0.6819,0.68179,0.68189,927699999.0
2005-09-29 18:34:00,0.68187,0.68192,0.68182,0.68184,1024300006.0
2005-09-29 18:35:00,0.68185,0.68189,0.68183,0.68183,453299997.0
2005-09-29 18:36:00,0.6818,0.68185,0.68179,0.68185,147499997.0
2005-09-29 18:37:00,0.68181,0.68184,0.68176,0.68184,473900000.0
2005-09-29 18:38:00,0.68182,0.68184,0.68177,0.68177,243200001.0
2005-09-29 18:39:00,0.68182,0.68185,0.6818,0.68183,411600005.0
2005-09-29 18:40:00,0.68187,0.68192,0.68183,0.68183,331700001.0
2005-09-29 18:41:00,0.68182,0.68189,0.68179,0.68185,678599999.0
2005-09-29 18:42:00,0.68183,0.68186,0.68177,0.68181,369799997.0
2005-09-29 18:43:00,0.68179,0.68183,0.68178,0.68181,240599995.0
2005-09-29 18:44:00,0.68185,0.68188,0.6818,0.68182,465599998.0
2005-09-29 18:45:00,0.68181,0.68182,0.68174,0.68175,516799995.0
2005-09-29 18:46:00,0.68185,0.68187,0.68181,0.68185,118500002.0
2005-09-29 18:47:00,0.68185,0.68185,0.68179,0.6818,297200003.0
2005-09-29 18:48:00,0.68177,0.68185,0.68174,0.68185,363600012.0
2005-09-29 18:49:00,0.6818,0.68188,0.68178,0.68185,234600001.0
2005-09-29 18:50:00,0.68182,0.68188,0.6818,0.68188,143699998.0
2005-09-29 18:51:00,0.68188,0.6819,0.68183,0.68185,312899998.0
2005-09-29 18:52:00,0.68186,0.68186,0.68179,0.6818,430700005.0
2005-09-29 18:53:00,0.6818,0.6818,0.68169,0.68171,462799998.0
2005-09-29 18:54:00,0.68178,0.68178,0.68173,0.68177,287799999.0
2005-09-29 18:55:00,0.68172,0.68175,0.68168,0.68172,687200006.0
2005-09-29 18:56:00,0.68172,0.68177,0.68171,0.68173,440200007.0
2005-09-29 18:57:00,0.68174,0.68177,0.6817,0.68172,370900007.0
2005-09-29 18:58:00,0.6817,0.68177,0.68167,0.68167,829299998.0
2005-09-29 18:59:00,0.68167,0.68179,0.68167,0.68179,916099990.0
2005-09-29 19:00:00,0.68173,0.6818,0.68167,0.68176,542599991.0
2005-09-29 19:01:00,0.68182,0.68182,0.68175,0.68178,195299999.0
2005-09-29 19:02:00,0.6818,0.6818,0.68175,0.6818,625399997.0
2005-09-29 19:03:00,0.68178,0.68182,0.68175,0.68177,470100001.0
2005-09-29 19:04:00,0.6818,0.68182,0.68177,0.6818,407199996.0
2005-09-29 19:05:00,0.68177,0.68187,0.68175,0.68187,526199996.0
2005-09-29 19:06:00,0.68182,0.68188,0.68177,0.68177,678900002.0
2005-09-29 19:07:00,0.68183,0.68186,0.68177,0.68177,297500003.0
2005-09-29 19:08:00,0.68183,0.68183,0.68175,0.68175,1041500001.0
2005-09-29 19:09:00,0.68175,0.68183,0.68175,0.68183,421699990.0
2005-09-29 19:10:00,0.68183,0.68183,0.68175,0.6818,297300000.0
2005-09-29 19:11:00,0.68177,0.68186,0.68174,0.68186,197999998.0
2005-09-29 19:12:00,0.68185,0.68185,0.68179,0.68179,302899992.0
2005-09-29 19:13:00,0.6818,0.68187,0.6818,0.68183,363900002.0
2005-09-29 19:14:00,0.68187,0.68187,0.68176,0.68182,217700001.0
2005-09-29 19:15:00,0.68183,0.68188,0.68177,0.68182,763499998.0
2005-09-29 19:16:00,0.68187,0.68193,0.68187,0.68187,120199999.0
2005-09-29 19:17:00,0.68187,0.68211,0.68187,0.68211,243000001.0
2005-09-29 19:18:00,0.68211,0.68217,0.68198,0.68208,230099999.0
2005-09-29 19:19:00,0.68207,0.68217,0.68202,0.68203,436099997.0
2005-09-29 19:20:00,0.68192,0.68214,0.68191,0.68199,285300001.0
2005-09-29 19:21:00,0.68199,0.68211,0.68199,0.68203,262700003.0
2005-09-29 19:22:00,0.68204,0.68205,0.682,0.68205,246800001.0
2005-09-29 19:23:00,0.68202,0.68206,0.68195,0.68205,301799994.0
2005-09-29 19:24:00,0.68205,0.68208,0.68205,0.68208,179900004.0
2005-09-29 19:25:00,0.68208,0.68212,0.68202,0.68207,172600002.0
2005-09-29 19:26:00,0.68207,0.68207,0.68202,0.68202,536799998.0
2005-09-29 19:27:00,0.68203,0.68212,0.68202,0.68206,814400007.0
2005-09-29 19:28:00,0.68202,0.68208,0.68202,0.68208,238099996.0
2005-09-29 19:29:00,0.68205,0.68206,0.68198,0.68205,589300004.0
2005-09-29 19:30:00,0.68202,0.68205,0.68197,0.68197,694599997.0
2005-09-29 19:31:00,0.68197,0.68201,0.68193,0.68195,714800000.0
2005-09-29 19:32:00,0.68199,0.68204,0.68197,0.68198,366100003.0
2005-09-29 19:33:00,0.68191,0.68196,0.68187,0.6819,227699998.0
2005-09-29 19:34:00,0.6819,0.68203,0.6819,0.6819,305399999.0
2005-09-29 19:35:00,0.6819,0.68193,0.68185,0.6819,540700000.0
2005-09-29 19:36:00,0.68193,0.68193,0.68185,0.6819,616600004.0
2005-09-29 19:37:00,0.68191,0.68204,0.6819,0.68198,378899998.0
2005-09-29 19:38:00,0.682,0.68202,0.68193,0.68193,256000002.0
2005-09-29 19:39:00,0.68189,0.68197,0.68184,0.68197,747199991.0
2005-09-29 19:40:00,0.68196,0.68204,0.68193,0.68193,766300000.0
2005-09-29 19:41:00,0.68192,0.68195,0.68185,0.68192,549000000.0
2005-09-29 19:42:00,0.68193,0.68195,0.6819,0.68195,373700004.0
2005-09-29 19:43:00,0.68194,0.68206,0.68193,0.68206,130199999.0
2005-09-29 19:44:00,0.68207,0.68207,0.68196,0.68197,325599992.0
2005-09-29 19:45:00,0.682,0.682,0.68195,0.68197,243000000.0
2005-09-29 19:46:00,0.682,0.68202,0.682,0.682,49200001.0
2005-09-29 19:47:00,0.682,0.68207,0.68199,0.68207,105300002.0
2005-09-29 19:48:00,0.68205,0.6821,0.68205,0.68205,102899999.0
2005-09-29 19:49:00,0.68203,0.68212,0.68203,0.68212,278299994.0
2005-09-29 19:50:00,0.68215,0.68217,0.68212,0.68215,443499999.0
2005-09-29 19:51:00,0.68214,0.68216,0.68208,0.68215,389800002.0
2005-09-29 19:52:00,0.68215,0.68216,0.68212,0.68215,315800003.0
2005-09-29 19:53:00,0.68215,0.68222,0.68215,0.68222,94500001.0
2005-09-29 19:54:00,0.68224,0.68224,0.68215,0.68216,239799999.0
2005-09-29 19:55:00,0.6822,0.68223,0.68218,0.68223,110199999.0
2005-09-29 19:56:00,0.68225,0.68225,0.6822,0.6822,125099999.0
2005-09-29 19:57:00,0.68222,0.68232,0.68221,0.68227,528700001.0
2005-09-29 19:58:00,0.68228,0.68255,0.68227,0.6825,327900002.0
2005-09-29 19:59:00,0.68255,0.68271,0.68247,0.6827,452699999.0
2005-09-29 20:00:00,0.68259,0.68271,0.68252,0.68259,189000003.0
2005-09-29 20:01:00,0.68259,0.6827,0.68259,0.68267,238400001.0
2005-09-29 20:02:00,0.68265,0.68265,0.68249,0.68249,190900002.0
2005-09-29 20:03:00,0.68253,0.68255,0.68249,0.68255,244500002.0
2005-09-29 20:04:00,0.68255,0.68259,0.68255,0.68259,126999998.0
2005-09-29 20:05:00,0.68258,0.68258,0.68251,0.68255,267300000.0
2005-09-29 20:06:00,0.68252,0.68252,0.68241,0.68245,227400001.0
2005-09-29 20:07:00,0.68242,0.68254,0.68242,0.68247,113400001.0
2005-09-29 20:08:00,0.68243,0.68246,0.6823,0.68235,781500002.0
2005-09-29 20:09:00,0.68236,0.68251,0.68236,0.68247,252600004.0
2005-09-29 20:10:00,0.68245,0.68252,0.68244,0.68248,133199998.0
2005-09-29 20:11:00,0.68248,0.68253,0.68247,0.6825,196399998.0
2005-09-29 20:12:00,0.68252,0.68257,0.68246,0.68251,918499999.0
2005-09-29 20:13:00,0.68248,0.68253,0.68245,0.68248,454299996.0
2005-09-29 20:14:00,0.68251,0.68254,0.68249,0.68249,352500010.0
2005-09-29 20:15:00,0.68248,0.68249,0.68238,0.68238,660600002.0
2005-09-29 20:16:00,0.68237,0.68242,0.68232,0.68242,273800003.0
2005-09-29 20:17:00,0.68237,0.68241,0.68236,0.68241,96399998.0
2005-09-29 20:18:00,0.68243,0.68243,0.68236,0.6824,378499998.0
2005-09-29 20:19:00,0.68241,0.68243,0.68231,0.68232,573800005.0
2005-09-29 20:20:00,0.68233,0.68239,0.68231,0.68233,485299998.0
2005-09-29 20:21:00,0.68232,0.68235,0.68232,0.68235,55999999.0
2005-09-29 20:22:00,0.68233,0.68243,0.68233,0.68243,115800001.0
2005-09-29 20:23:00,0.68247,0.68251,0.68246,0.68248,589599995.0
2005-09-29 20:24:00,0.68246,0.68252,0.68245,0.68245,428800004.0
2005-09-29 20:25:00,0.68245,0.68258,0.6824,0.68248,547800004.0
2005-09-29 20:26:00,0.68248,0.68256,0.68241,0.68249,892700005.0
2005-09-29 20:27:00,0.68246,0.6825,0.68244,0.68249,481800001.0
2005-09-29 20:28:00,0.68253,0.68258,0.68251,0.68251,479600004.0
2005-09-29 20:29:00,0.68252,0.68253,0.68245,0.68247,556700004.0
2005-09-29 20:30:00,0.68248,0.68253,0.68245,0.6825,1630300004.0
2005-09-29 20:31:00,0.68251,0.68256,0.68244,0.68245,882900001.0
2005-09-29 20:32:00,0.68251,0.68258,0.68247,0.68251,1681200009.0
2005-09-29 20:33:00,0.6825,0.68256,0.6825,0.6825,320400007.0
2005-09-29 20:34:00,0.68247,0.68254,0.68247,0.68248,222399998.0
2005-09-29 20:35:00,0.6825,0.68255,0.68247,0.68255,369799995.0
2005-09-29 20:36:00,0.6825,0.68252,0.68249,0.68252,251800001.0
2005-09-29 20:37:00,0.68251,0.68255,0.68247,0.68247,622399999.0
2005-09-29 20:38:00,0.68247,0.68263,0.68247,0.68258,696099996.0
2005-09-29 20:39:00,0.6826,0.6826,0.68254,0.68258,413999995.0
2005-09-29 20:40:00,0.6826,0.68265,0.6826,0.68263,451199992.0
2005-09-29 20:41:00,0.68261,0.68261,0.68248,0.68257,328199995.0
2005-09-29 20:42:00,0.68261,0.68261,0.68259,0.6826,157100000.0
2005-09-29 20:43:00,0.6826,0.68265,0.6826,0.6826,586599999.0
2005-09-29 20:44:00,0.68267,0.68279,0.68267,0.68268,876700001.0
2005-09-29 20:45:00,0.68266,0.6828,0.68266,0.6828,312899998.0
2005-09-29 20:46:00,0.68282,0.68282,0.68264,0.68274,136700000.0
2005-09-29 20:47:00,0.68277,0.68288,0.68277,0.68278,603299999.0
2005-09-29 20:48:00,0.68275,0.68283,0.68273,0.68275,994600003.0
2005-09-29 20:49:00,0.68277,0.68287,0.68276,0.68287,170100000.0
2005-09-29 20:50:00,0.68288,0.68288,0.68266,0.68268,1470999991.0
2005-09-29 20:51:00,0.68266,0.68284,0.68266,0.68277,607500001.0
2005-09-29 20:52:00,0.68282,0.68292,0.68282,0.68287,644899997.0
2005-09-29 20:53:00,0.6829,0.68295,0.68284,0.68284,1041300000.0
2005-09-29 20:54:00,0.68287,0.68294,0.68282,0.68294,817799994.0
2005-09-29 20:55:00,0.68292,0.68292,0.68285,0.68292,374200001.0
2005-09-29 20:56:00,0.68296,0.68302,0.68287,0.68297,1188499999.0
2005-09-29 20:57:00,0.68297,0.68301,0.68295,0.683,1151700004.0
2005-09-29 20:58:00,0.68294,0.68302,0.68289,0.68295,844799996.0
2005-09-29 20:59:00,0.68297,0.68312,0.68288,0.683,1479799995.0
2005-09-29 21:00:00,0.68304,0.68316,0.68292,0.68312,1490700007.0
2005-09-29 21:01:00,0.68316,0.68325,0.68311,0.68318,1227200013.0
2005-09-29 21:02:00,0.68316,0.6832,0.68306,0.6832,628200001.0
2005-09-29 21:03:00,0.68322,0.68329,0.68319,0.68322,873199998.0
2005-09-29 21:04:00,0.68317,0.68317,0.68296,0.68309,486300002.0
2005-09-29 21:05:00,0.68312,0.6833,0.68312,0.68326,787799997.0
2005-09-29 21:06:00,0.68324,0.68327,0.68319,0.68321,557800000.0
2005-09-29 21:07:00,0.68319,0.68322,0.68314,0.68318,242000002.0
2005-09-29 21:08:00,0.68316,0.68316,0.68307,0.68307,156300003.0
2005-09-29 21:09:00,0.68315,0.68318,0.68312,0.68315,389200002.0
2005-09-29 21:10:00,0.68315,0.68317,0.68313,0.68315,85399999.0
2005-09-29 21:11:00,0.68314,0.68314,0.6831,0.6831,234900000.0
2005-09-29 21:12:00,0.68312,0.68314,0.68311,0.68314,136299998.0
2005-09-29 21:13:00,0.68316,0.68331,0.68315,0.68315,388200002.0
2005-09-29 21:14:00,0.68316,0.68324,0.68314,0.68314,865200011.0
2005-09-29 21:15:00,0.68313,0.68314,0.68307,0.68314,455999997.0
2005-09-29 21:16:00,0.68312,0.68316,0.68306,0.68316,323299998.0
2005-09-29 21:17:00,0.68315,0.68318,0.68311,0.68318,288900000.0
2005-09-29 21:18:00,0.68315,0.68318,0.68312,0.68315,214700003.0
2005-09-29 21:19:00,0.6832,0.6833,0.6832,0.68325,640000000.0
2005-09-29 21:20:00,0.68327,0.68331,0.6832,0.68322,938699998.0
2005-09-29 21:21:00,0.68326,0.68327,0.68317,0.68317,316499996.0
2005-09-29 21:22:00,0.68317,0.68324,0.68314,0.68322,845499997.0
2005-09-29 21:23:00,0.68319,0.68322,0.68315,0.68317,112399999.0
2005-09-29 21:24:00,0.6832,0.6832,0.68315,0.68315,98700001.0
2005-09-29 21:25:00,0.68316,0.68317,0.6831,0.68313,258700002.0
2005-09-29 21:26:00,0.68313,0.68313,0.68304,0.68304,87000002.0
2005-09-29 21:27:00,0.68307,0.6831,0.68306,0.68307,240800004.0
2005-09-29 21:28:00,0.68305,0.68309,0.68304,0.68308,230799994.0
2005-09-29 21:29:00,0.68306,0.68306,0.68298,0.68298,77500000.0
2005-09-29 21:30:00,0.68296,0.68302,0.68296,0.68302,123199998.0
2005-09-29 21:31:00,0.68303,0.68304,0.68299,0.68303,170300002.0
2005-09-29 21:32:00,0.68303,0.68306,0.68298,0.68305,630600002.0
2005-09-29 21:33:00,0.68302,0.68303,0.68293,0.68293,429799996.0
2005-09-29 21:34:00,0.68293,0.68299,0.68293,0.68297,551599999.0
2005-09-29 21:35:00,0.68301,0.68305,0.68298,0.68303,250600001.0
2005-09-29 21:36:00,0.68302,0.68304,0.68297,0.68297,122900003.0
2005-09-29 21:37:00,0.68301,0.68305,0.68301,0.68305,310999996.0
2005-09-29 21:38:00,0.68302,0.68316,0.68299,0.68316,197499999.0
2005-09-29 21:39:00,0.68321,0.68328,0.68321,0.68327,128600000.0
2005-09-29 21:40:00,0.68322,0.68328,0.68322,0.68322,143000003.0
2005-09-29 21:41:00,0.68317,0.68317,0.68303,0.68308,93199999.0
2005-09-29 21:42:00,0.68305,0.68305,0.68302,0.68305,149599999.0
2005-09-29 21:43:00,0.68302,0.68307,0.68299,0.68307,292999999.0
2005-09-29 21:44:00,0.68309,0.68319,0.68309,0.6831,621899997.0
2005-09-29 21:45:00,0.68307,0.68307,0.68303,0.68304,71699999.0
2005-09-29 21:46:00,0.68305,0.68305,0.68305,0.68305,331300003.0
2005-09-29 21:47:00,0.68304,0.68306,0.683,0.683,303500003.0
2005-09-29 21:48:00,0.68301,0.68305,0.68299,0.68302,89100002.0
2005-09-29 21:49:00,0.68302,0.68305,0.68302,0.68305,113499998.0
2005-09-29 21:50:00,0.68302,0.68304,0.68297,0.68301,95199999.0
2005-09-29 21:51:00,0.68303,0.68308,0.68302,0.68308,265000001.0
2005-09-29 21:52:00,0.68305,0.68312,0.68305,0.68305,69600002.0
2005-09-29 21:53:00,0.6831,0.6831,0.68308,0.68308,211600001.0
2005-09-29 21:54:00,0.68305,0.6831,0.68305,0.68308,349400003.0
2005-09-29 21:55:00,0.6831,0.68321,0.6831,0.68315,235299994.0
2005-09-29 21:56:00,0.68318,0.68318,0.68315,0.68315,135900000.0
2005-09-29 21:57:00,0.68318,0.6832,0.68315,0.68318,264100003.0
2005-09-29 21:58:00,0.68318,0.6832,0.68318,0.6832,94200000.0
2005-09-29 21:59:00,0.6832,0.68322,0.68315,0.68322,443899998.0
2005-09-29 22:00:00,0.68322,0.68328,0.68319,0.68328,247700003.0
2005-09-29 22:01:00,0.68331,0.68336,0.68328,0.68335,240099994.0
2005-09-29 22:02:00,0.68333,0.68334,0.68326,0.68328,465200007.0
2005-09-29 22:03:00,0.6833,0.68332,0.68323,0.68325,390400001.0
2005-09-29 22:04:00,0.68323,0.68325,0.68317,0.68323,335600001.0
2005-09-29 22:05:00,0.68321,0.68327,0.6832,0.68322,139600001.0
2005-09-29 22:06:00,0.68325,0.68327,0.68319,0.68322,99700000.0
2005-09-29 22:07:00,0.68321,0.68327,0.68321,0.68326,160799998.0
2005-09-29 22:08:00,0.6832,0.68321,0.6831,0.6831,318800002.0
2005-09-29 22:09:00,0.6831,0.68314,0.68305,0.68314,149400002.0
2005-09-29 22:10:00,0.6831,0.68322,0.68305,0.6832,151100002.0
2005-09-29 22:11:00,0.68322,0.68322,0.68309,0.68309,71700000.0
2005-09-29 22:12:00,0.68308,0.68308,0.68304,0.68308,517499993.0
2005-09-29 22:13:00,0.68307,0.68308,0.68307,0.68308,88900002.0
2005-09-29 22:14:00,0.68309,0.68314,0.68309,0.68314,28699999.0
2005-09-29 22:15:00,0.68314,0.68315,0.68306,0.6831,590600005.0
2005-09-29 22:16:00,0.6831,0.68312,0.68303,0.68304,555399997.0
2005-09-29 22:17:00,0.68304,0.68305,0.683,0.683,156399999.0
2005-09-29 22:18:00,0.68307,0.68309,0.68306,0.68306,59599998.0
2005-09-29 22:19:00,0.68307,0.68311,0.68307,0.68311,91799999.0
2005-09-29 22:20:00,0.68311,0.68311,0.68303,0.68308,148400003.0
2005-09-29 22:21:00,0.68309,0.68312,0.68309,0.6831,442399997.0
2005-09-29 22:22:00,0.68306,0.68306,0.683,0.683,494500006.0
2005-09-29 22:23:00,0.68298,0.68313,0.68298,0.68302,505999989.0
2005-09-29 22:24:00,0.68305,0.6831,0.68302,0.68307,234499999.0
2005-09-29 22:25:00,0.68305,0.68313,0.68304,0.68313,397899997.0
2005-09-29 22:26:00,0.68312,0.68314,0.68305,0.68311,308600005.0
2005-09-29 22:27:00,0.68311,0.68315,0.6831,0.68315,180600004.0
2005-09-29 22:28:00,0.68319,0.68323,0.68312,0.68312,137399998.0
2005-09-29 22:29:00,0.6832,0.68321,0.6831,0.6831,271400000.0
2005-09-29 22:30:00,0.68314,0.68318,0.68313,0.68313,83500002.0
2005-09-29 22:31:00,0.68315,0.68321,0.68315,0.68319,73899999.0
2005-09-29 22:32:00,0.68325,0.6833,0.68322,0.68322,319199994.0
2005-09-29 22:33:00,0.68321,0.68331,0.68321,0.68324,119300000.0
2005-09-29 22:34:00,0.68268,0.68306,0.68268,0.68306,374900002.0
2005-09-29 22:35:00,0.6832,0.68323,0.68315,0.68323,283599998.0
2005-09-29 22:36:00,0.68325,0.68328,0.68323,0.68325,143600003.0
2005-09-29 22:37:00,0.68325,0.68325,0.6832,0.6832,372200005.0
2005-09-29 22:38:00,0.68323,0.68323,0.68322,0.68322,56600001.0
2005-09-29 22:39:00,0.68322,0.68326,0.68319,0.68319,238499998.0
2005-09-29 22:40:00,0.68314,0.68318,0.68304,0.68311,408800000.0
2005-09-29 22:41:00,0.68311,0.68324,0.68311,0.68324,236600001.0
2005-09-29 22:42:00,0.68316,0.68321,0.68313,0.68319,226500000.0
2005-09-29 22:43:00,0.68326,0.6833,0.68321,0.68322,151799999.0
2005-09-29 22:44:00,0.68325,0.68325,0.68322,0.68325,111600001.0
2005-09-29 22:45:00,0.68327,0.68327,0.68318,0.6832,102899998.0
2005-09-29 22:46:00,0.68271,0.68298,0.68271,0.68298,23000000.0
2005-09-29 22:47:00,0.6831,0.6831,0.68286,0.68287,110800001.0
2005-09-29 22:48:00,0.68315,0.68324,0.68308,0.68308,319399997.0
2005-09-29 22:49:00,0.68316,0.68316,0.683,0.683,106000002.0
2005-09-29 22:50:00,0.68305,0.68311,0.68302,0.68302,95300000.0
2005-09-29 22:51:00,0.68303,0.68303,0.683,0.68303,88499999.0
2005-09-29 22:52:00,0.68305,0.68308,0.68305,0.68308,78399998.0
2005-09-29 22:53:00,0.6831,0.68318,0.6831,0.68313,210499999.0
2005-09-29 22:54:00,0.68311,0.68317,0.68307,0.68313,181200003.0
2005-09-29 22:55:00,0.68311,0.68311,0.68302,0.68302,55400001.0
2005-09-29 22:56:00,0.68302,0.68302,0.68297,0.68299,133099996.0
2005-09-29 22:57:00,0.68295,0.68296,0.68287,0.68289,265200001.0
2005-09-29 22:58:00,0.6829,0.68297,0.68285,0.68293,477200006.0
2005-09-29 22:59:00,0.68293,0.68298,0.68283,0.68283,189899998.0
2005-09-29 23:00:00,0.6825,0.68281,0.68244,0.68263,154500000.0
2005-09-29 23:01:00,0.68277,0.68283,0.68254,0.68265,241199999.0
2005-09-29 23:02:00,0.68257,0.68278,0.68243,0.68267,150500000.0
2005-09-29 23:03:00,0.68272,0.68279,0.68255,0.68262,144000004.0
2005-09-29 23:04:00,0.6826,0.6828,0.68245,0.68249,177700005.0
2005-09-29 23:05:00,0.6826,0.68296,0.68258,0.68296,180499999.0
2005-09-29 23:06:00,0.68288,0.68303,0.68277,0.6829,173199999.0
2005-09-29 23:07:00,0.68287,0.68293,0.68273,0.68279,255900001.0
2005-09-29 23:08:00,0.6828,0.6828,0.68266,0.68269,77400000.0
2005-09-29 23:09:00,0.68282,0.68291,0.68261,0.68265,292300008.0
2005-09-29 23:10:00,0.68261,0.683,0.68261,0.68275,101500001.0
2005-09-29 23:11:00,0.683,0.6831,0.68269,0.68269,397100000.0
2005-09-29 23:12:00,0.68274,0.68302,0.68274,0.68293,185599997.0
2005-09-29 23:13:00,0.68273,0.68301,0.68268,0.68289,139900003.0
2005-09-29 23:14:00,0.68271,0.68289,0.68268,0.68285,150099999.0
2005-09-29 23:15:00,0.68278,0.68294,0.68273,0.68286,186599999.0
2005-09-29 23:16:00,0.68265,0.68276,0.68258,0.68266,252200001.0
2005-09-29 23:17:00,0.68282,0.68291,0.68268,0.68278,193800001.0
2005-09-29 23:18:00,0.68258,0.68276,0.68246,0.68265,204599994.0
2005-09-29 23:19:00,0.68273,0.68302,0.68269,0.68299,229399998.0
2005-09-29 23:20:00,0.68266,0.68296,0.68261,0.68296,172499996.0
2005-09-29 23:21:00,0.6829,0.68291,0.68262,0.68286,173099997.0
2005-09-29 23:22:00,0.68267,0.68281,0.68259,0.68274,167999999.0
2005-09-29 23:23:00,0.6827,0.68293,0.68266,0.68283,231999998.0
2005-09-29 23:24:00,0.68301,0.68301,0.68294,0.68294,50999999.0
2005-09-29 23:25:00,0.6829,0.68293,0.68286,0.68291,100800000.0
2005-09-29 23:26:00,0.68291,0.68294,0.6829,0.68294,135900001.0
2005-09-29 23:27:00,0.68276,0.68291,0.68269,0.68291,31200000.0
2005-09-29 23:28:00,0.68296,0.68296,0.68292,0.68292,20600000.0
2005-09-29 23:29:00,0.68276,0.68277,0.6826,0.68275,97500000.0
2005-09-29 23:30:00,0.6829,0.68301,0.6829,0.68301,120300000.0
2005-09-29 23:31:00,0.68305,0.68308,0.683,0.68305,164299999.0
2005-09-29 23:32:00,0.68307,0.68307,0.68302,0.68305,159400003.0
2005-09-29 23:33:00,0.68306,0.68306,0.68295,0.68303,224599997.0
2005-09-29 23:34:00,0.68307,0.68311,0.68304,0.68307,86100000.0
2005-09-29 23:35:00,0.68283,0.68301,0.68283,0.68298,295399995.0
2005-09-29 23:36:00,0.6828,0.68295,0.68265,0.68287,308899999.0
2005-09-29 23:37:00,0.683,0.68304,0.68276,0.68293,174400001.0
2005-09-29 23:38:00,0.68303,0.6831,0.68303,0.68304,119600001.0
2005-09-29 23:39:00,0.68305,0.68312,0.68305,0.6831,155499998.0
2005-09-29 23:40:00,0.68308,0.68312,0.68303,0.68312,116399999.0
2005-09-29 23:41:00,0.68282,0.68293,0.68282,0.68283,117699999.0
2005-09-29 23:42:00,0.68297,0.68297,0.68275,0.68279,108999999.0
2005-09-29 23:43:00,0.68308,0.68308,0.68302,0.68306,82699999.0
2005-09-29 23:44:00,0.68306,0.68307,0.68303,0.68306,189299999.0
2005-09-29 23:45:00,0.68285,0.6829,0.6827,0.68277,160500001.0
2005-09-29 23:46:00,0.6831,0.6831,0.68302,0.68305,66300001.0
2005-09-29 23:47:00,0.68307,0.68307,0.68306,0.68306,4800000.0
2005-09-29 23:48:00,0.68254,0.68283,0.68254,0.68283,66099998.0
2005-09-29 23:49:00,0.68305,0.68308,0.68305,0.68308,31800001.0
2005-09-29 23:50:00,0.68305,0.68305,0.68305,0.68305,28799999.0
2005-09-29 23:51:00,0.68275,0.68292,0.68275,0.68284,93099999.0
2005-09-29 23:52:00,0.68303,0.6831,0.68303,0.6831,86500003.0
2005-09-29 23:53:00,0.68307,0.68312,0.68307,0.68307,165999998.0
2005-09-29 23:54:00,0.68256,0.68283,0.68245,0.68283,216199997.0
2005-09-29 23:55:00,0.68309,0.68309,0.68302,0.68309,127700002.0
2005-09-29 23:56:00,0.68305,0.6831,0.68305,0.68307,237799996.0
2005-09-29 23:57:00,0.68307,0.68317,0.68307,0.68312,261800008.0
2005-09-29 23:58:00,0.68313,0.68313,0.68282,0.68282,72699998.0
2005-09-29 23:59:00,0.68297,0.68302,0.68274,0.68283,156399999.0
2005-09-30 00:00:00,0.68302,0.68315,0.68274,0.68277,217199997.0
2005-09-30 00:01:00,0.68281,0.68295,0.68267,0.68285,128499999.0
2005-09-30 00:02:00,0.68262,0.68276,0.68249,0.6826,182400000.0
2005-09-30 00:03:00,0.68263,0.68295,0.68261,0.68285,179300001.0
2005-09-30 00:04:00,0.6831,0.6831,0.6831,0.6831,13600000.0
2005-09-30 00:05:00,0.68307,0.68314,0.68307,0.68314,98200002.0
2005-09-30 00:06:00,0.68313,0.68315,0.6831,0.6831,140500003.0
2005-09-30 00:07:00,0.68308,0.68313,0.68308,0.68309,209200004.0
2005-09-30 00:08:00,0.68313,0.68319,0.6831,0.68317,225800001.0
2005-09-30 00:09:00,0.68318,0.68318,0.68308,0.68308,115000002.0
2005-09-30 00:10:00,0.68312,0.68317,0.68311,0.68313,108100002.0
2005-09-30 00:11:00,0.68292,0.68301,0.68275,0.68299,266200000.0
2005-09-30 00:12:00,0.68288,0.68292,0.68274,0.68279,147599998.0
2005-09-30 00:13:00,0.68289,0.68299,0.68272,0.6828,184299997.0
2005-09-30 00:14:00,0.68318,0.68318,0.68317,0.68317,96199999.0
2005-09-30 00:15:00,0.68319,0.68322,0.68318,0.6832,93000000.0
2005-09-30 00:16:00,0.68324,0.68327,0.68322,0.68322,117600001.0
2005-09-30 00:17:00,0.68316,0.68325,0.68314,0.68314,110600000.0
2005-09-30 00:18:00,0.68312,0.68323,0.68312,0.68323,134100003.0
2005-09-30 00:19:00,0.68323,0.68333,0.68321,0.68327,198900002.0
2005-09-30 00:20:00,0.68327,0.6833,0.68327,0.6833,31100001.0
2005-09-30 00:21:00,0.68328,0.68328,0.68324,0.68324,76599998.0
2005-09-30 00:22:00,0.68324,0.6834,0.68324,0.6834,83700000.0
2005-09-30 00:23:00,0.68338,0.68338,0.68332,0.68332,140000001.0
2005-09-30 00:24:00,0.68332,0.68332,0.68315,0.6832,226699999.0
2005-09-30 00:25:00,0.68319,0.68323,0.68315,0.68319,122099996.0
2005-09-30 00:26:00,0.68325,0.68325,0.68322,0.68325,126199998.0
2005-09-30 00:27:00,0.68327,0.68327,0.68315,0.68322,25799999.0
2005-09-30 00:28:00,0.68322,0.68324,0.68321,0.68322,141699998.0
2005-09-30 00:29:00,0.68327,0.6833,0.68322,0.68322,83800002.0
2005-09-30 00:30:00,0.68329,0.68329,0.68322,0.68323,120699998.0
2005-09-30 00:31:00,0.68324,0.68328,0.6832,0.6832,33600000.0
2005-09-30 00:32:00,0.68315,0.68321,0.68315,0.68321,76800002.0
2005-09-30 00:33:00,0.68313,0.68319,0.68311,0.68319,129600002.0
2005-09-30 00:34:00,0.68283,0.68311,0.68274,0.68306,214600004.0
2005-09-30 00:35:00,0.68315,0.6832,0.68315,0.68319,83599998.0
2005-09-30 00:36:00,0.68313,0.68313,0.68312,0.68312,56600000.0
2005-09-30 00:37:00,0.68315,0.68315,0.68312,0.68312,71800002.0
2005-09-30 00:38:00,0.68312,0.68312,0.68312,0.68312,47900002.0
2005-09-30 00:39:00,0.6831,0.68315,0.6831,0.68315,60600003.0
2005-09-30 00:40:00,0.68315,0.68315,0.68308,0.6831,138899999.0
2005-09-30 00:41:00,0.68315,0.68318,0.6831,0.68315,145600001.0
2005-09-30 00:42:00,0.68312,0.68312,0.68312,0.68312,33300000.0
2005-09-30 00:43:00,0.6831,0.68315,0.6831,0.68315,59100002.0
2005-09-30 00:44:00,0.68316,0.68316,0.68307,0.68308,248099997.0
2005-09-30 00:45:00,0.68312,0.68312,0.68311,0.68311,95299999.0
2005-09-30 00:46:00,0.68316,0.68317,0.68314,0.68314,228200002.0
2005-09-30 00:47:00,0.68313,0.68314,0.68311,0.68311,47000001.0
2005-09-30 00:48:00,0.68313,0.68316,0.68289,0.68301,159800001.0
2005-09-30 00:49:00,0.68314,0.68322,0.68314,0.68315,181699999.0
2005-09-30 00:50:00,0.68315,0.68319,0.68315,0.68317,102599998.0
2005-09-30 00:51:00,0.68323,0.68327,0.68312,0.68326,236600004.0
2005-09-30 00:52:00,0.68327,0.68327,0.6832,0.68323,132699999.0
2005-09-30 00:53:00,0.68326,0.68326,0.6832,0.68322,238899998.0
2005-09-30 00:54:00,0.68325,0.68325,0.6832,0.68324,139600000.0
2005-09-30 00:55:00,0.68305,0.68317,0.68294,0.68301,203299998.0
2005-09-30 00:56:00,0.68322,0.68323,0.68313,0.68321,115300002.0
2005-09-30 00:57:00,0.68325,0.68337,0.68325,0.68328,149400001.0
2005-09-30 00:58:00,0.68326,0.68326,0.68316,0.6832,172499999.0
2005-09-30 00:59:00,0.68321,0.68326,0.68321,0.68326,86199996.0
2005-09-30 01:00:00,0.68328,0.68332,0.68327,0.6833,49400000.0
2005-09-30 01:01:00,0.68322,0.68328,0.68322,0.68328,84600003.0
2005-09-30 01:02:00,0.68327,0.68331,0.68325,0.68331,204399997.0
2005-09-30 01:03:00,0.68338,0.68342,0.68335,0.68335,165400003.0
2005-09-30 01:04:00,0.68337,0.6834,0.68335,0.6834,103599999.0
2005-09-30 01:05:00,0.68338,0.6834,0.68335,0.6834,76199999.0
2005-09-30 01:06:00,0.68339,0.68341,0.68335,0.68341,153399995.0
2005-09-30 01:07:00,0.68335,0.68339,0.68333,0.68333,91699998.0
2005-09-30 01:08:00,0.6834,0.68345,0.6834,0.68343,166600001.0
2005-09-30 01:09:00,0.68313,0.68319,0.68302,0.68319,157699999.0
2005-09-30 01:10:00,0.68343,0.68343,0.68336,0.68338,332000002.0
2005-09-30 01:11:00,0.6834,0.68353,0.6834,0.68352,96700002.0
2005-09-30 01:12:00,0.68351,0.68352,0.68339,0.68341,117100000.0
2005-09-30 01:13:00,0.68338,0.68347,0.68336,0.68347,185800000.0
2005-09-30 01:14:00,0.68339,0.68345,0.68335,0.68345,161199997.0
2005-09-30 01:15:00,0.68339,0.6835,0.68338,0.6835,99600001.0
2005-09-30 01:16:00,0.68355,0.68358,0.68352,0.68352,86300002.0
2005-09-30 01:17:00,0.68352,0.68353,0.68351,0.68351,13700000.0
2005-09-30 01:18:00,0.6835,0.68355,0.6835,0.68355,44100000.0
2005-09-30 01:19:00,0.68355,0.68358,0.68352,0.68355,172400001.0
2005-09-30 01:20:00,0.68355,0.68355,0.68347,0.68354,211300004.0
2005-09-30 01:21:00,0.68351,0.68354,0.6835,0.68354,93900003.0
2005-09-30 01:22:00,0.68358,0.68358,0.68352,0.68355,71399999.0
2005-09-30 01:23:00,0.68355,0.68355,0.68352,0.68352,25500001.0
2005-09-30 01:24:00,0.68351,0.68352,0.68351,0.68352,60600003.0
2005-09-30 01:25:00,0.68345,0.68352,0.68345,0.68351,50500001.0
2005-09-30 01:26:00,0.68354,0.68364,0.68348,0.6835,203400000.0
2005-09-30 01:27:00,0.68359,0.68366,0.68357,0.68363,201200002.0
2005-09-30 01:28:00,0.68371,0.68371,0.68365,0.68367,85400002.0
2005-09-30 01:29:00,0.6837,0.68374,0.68366,0.68373,223600001.0
2005-09-30 01:30:00,0.68366,0.68373,0.68366,0.6837,192100001.0
2005-09-30 01:31:00,0.68367,0.6837,0.68367,0.68367,124599997.0
2005-09-30 01:32:00,0.68365,0.68375,0.68365,0.68373,97200000.0
2005-09-30 01:33:00,0.68372,0.68375,0.68372,0.68372,92400002.0
2005-09-30 01:34:00,0.68368,0.68368,0.68352,0.68352,127300002.0
2005-09-30 01:35:00,0.68354,0.68359,0.68353,0.68355,97000000.0
2005-09-30 01:36:00,0.68357,0.68364,0.68357,0.68358,82199998.0
2005-09-30 01:37:00,0.68361,0.68364,0.6836,0.68361,100200000.0
2005-09-30 01:38:00,0.68357,0.68362,0.68352,0.68357,144499999.0
2005-09-30 01:39:00,0.68332,0.68342,0.68323,0.68323,122699999.0
2005-09-30 01:40:00,0.68358,0.68362,0.68358,0.68358,162699997.0
2005-09-30 01:41:00,0.68356,0.68356,0.68348,0.68348,114800001.0
2005-09-30 01:42:00,0.68349,0.68356,0.68349,0.68355,86200002.0
2005-09-30 01:43:00,0.68356,0.68361,0.68354,0.68355,117500002.0
2005-09-30 01:44:00,0.68355,0.68356,0.68344,0.68347,105000000.0
2005-09-30 01:45:00,0.68352,0.68353,0.68342,0.68342,52800000.0
2005-09-30 01:46:00,0.68337,0.68339,0.68329,0.68331,145700001.0
2005-09-30 01:47:00,0.68331,0.68342,0.6833,0.68342,265400003.0
2005-09-30 01:48:00,0.68339,0.68344,0.68339,0.6834,203699998.0
2005-09-30 01:49:00,0.68336,0.68337,0.68331,0.68331,183499999.0
2005-09-30 01:50:00,0.6833,0.68335,0.68324,0.68331,146500002.0
2005-09-30 01:51:00,0.68342,0.68346,0.68333,0.68333,114899999.0
2005-09-30 01:52:00,0.68339,0.68339,0.68335,0.68339,117200001.0
2005-09-30 01:53:00,0.68338,0.68341,0.68334,0.68335,233800004.0
2005-09-30 01:54:00,0.68332,0.68337,0.68324,0.68337,170200002.0
2005-09-30 01:55:00,0.68333,0.68333,0.68322,0.68327,222199997.0
2005-09-30 01:56:00,0.68328,0.68328,0.68321,0.68323,130100002.0
2005-09-30 01:57:00,0.68321,0.68324,0.6832,0.68324,110600001.0
2005-09-30 01:58:00,0.68324,0.6833,0.68324,0.6833,123000002.0
2005-09-30 01:59:00,0.68326,0.68327,0.6832,0.68322,127399998.0
2005-09-30 02:00:00,0.68318,0.68325,0.68318,0.68318,168600005.0
2005-09-30 02:01:00,0.68337,0.68347,0.68336,0.6834,245000004.0
2005-09-30 02:02:00,0.68335,0.6834,0.68332,0.6834,156499999.0
2005-09-30 02:03:00,0.68335,0.68337,0.68335,0.68337,32600001.0
2005-09-30 02:04:00,0.68342,0.68343,0.68335,0.68343,41600000.0
2005-09-30 02:05:00,0.68345,0.68349,0.68338,0.68338,125000001.0
2005-09-30 02:06:00,0.6834,0.6834,0.68328,0.68328,126399996.0
2005-09-30 02:07:00,0.68331,0.68336,0.68328,0.68328,179099999.0
2005-09-30 02:08:00,0.68326,0.68326,0.6832,0.6832,28100000.0
2005-09-30 02:09:00,0.68328,0.68331,0.68324,0.68324,84599999.0
2005-09-30 02:10:00,0.68323,0.68325,0.68322,0.68322,141499998.0
2005-09-30 02:11:00,0.68321,0.68324,0.68316,0.68324,192099996.0
2005-09-30 02:12:00,0.68326,0.68327,0.68317,0.68327,154099998.0
2005-09-30 02:13:00,0.68321,0.68327,0.68318,0.6832,319700002.0
2005-09-30 02:14:00,0.68324,0.68325,0.68319,0.68321,147700002.0
2005-09-30 02:15:00,0.68326,0.68328,0.6832,0.68325,154400003.0
2005-09-30 02:16:00,0.68323,0.68323,0.68312,0.68312,62400000.0
2005-09-30 02:17:00,0.68313,0.68321,0.68313,0.68321,145000000.0
2005-09-30 02:18:00,0.68321,0.6833,0.6832,0.6833,105599999.0
2005-09-30 02:19:00,0.68333,0.68334,0.68325,0.68334,122100001.0
2005-09-30 02:20:00,0.6833,0.68338,0.6833,0.68338,132600002.0
2005-09-30 02:21:00,0.68341,0.68341,0.68331,0.68331,139500000.0
2005-09-30 02:22:00,0.68333,0.68337,0.68329,0.68331,72599999.0
2005-09-30 02:23:00,0.68324,0.68335,0.68319,0.68333,130199996.0
2005-09-30 02:24:00,0.68333,0.68333,0.68322,0.68323,98300001.0
2005-09-30 02:25:00,0.68319,0.68336,0.68319,0.68336,180900001.0
2005-09-30 02:26:00,0.68338,0.68338,0.68326,0.68326,110300000.0
2005-09-30 02:27:00,0.68318,0.68327,0.68318,0.6832,86099998.0
2005-09-30 02:28:00,0.68324,0.68332,0.68322,0.68322,95800002.0
2005-09-30 02:29:00,0.68324,0.68325,0.68322,0.68322,100600003.0
2005-09-30 02:30:00,0.68321,0.68326,0.6832,0.68322,113400001.0
2005-09-30 02:31:00,0.68318,0.68325,0.68318,0.68321,132500000.0
2005-09-30 02:32:00,0.6832,0.6832,0.68318,0.6832,134700001.0
2005-09-30 02:33:00,0.68313,0.68323,0.6831,0.68323,163599998.0
2005-09-30 02:34:00,0.68322,0.68325,0.68322,0.68325,62800001.0
2005-09-30 02:35:00,0.68321,0.68322,0.68321,0.68322,21200000.0
2005-09-30 02:36:00,0.6832,0.68331,0.6832,0.68331,104400001.0
2005-09-30 02:37:00,0.68331,0.68337,0.68324,0.68337,111799999.0
2005-09-30 02:38:00,0.68339,0.68339,0.68331,0.68333,83600000.0
2005-09-30 02:39:00,0.68334,0.68337,0.68331,0.68332,277599999.0
2005-09-30 02:40:00,0.68337,0.68342,0.68336,0.68341,47000000.0
2005-09-30 02:41:00,0.68335,0.68344,0.68334,0.68337,146700000.0
2005-09-30 02:42:00,0.68329,0.68337,0.68326,0.68337,109500001.0
2005-09-30 02:43:00,0.68327,0.68329,0.68321,0.68328,83399999.0
2005-09-30 02:44:00,0.68327,0.6833,0.68324,0.68326,138100002.0
2005-09-30 02:45:00,0.68323,0.68329,0.68323,0.68328,134900002.0
2005-09-30 02:46:00,0.68326,0.68332,0.68324,0.68324,115900001.0
2005-09-30 02:47:00,0.68324,0.68325,0.68324,0.68325,58200000.0
2005-09-30 02:48:00,0.68328,0.68328,0.68321,0.68324,246300005.0
2005-09-30 02:49:00,0.68332,0.68334,0.68328,0.68328,72900000.0
2005-09-30 02:50:00,0.68327,0.68333,0.68327,0.68333,150800003.0
2005-09-30 02:51:00,0.68333,0.68333,0.6833,0.68333,113100002.0
2005-09-30 02:52:00,0.68333,0.68338,0.68331,0.68338,130800001.0
2005-09-30 02:53:00,0.68341,0.68355,0.68341,0.68355,36200000.0
2005-09-30 02:54:00,0.68354,0.6838,0.68351,0.68371,196499998.0
2005-09-30 02:55:00,0.6836,0.68369,0.68351,0.68358,232999998.0
2005-09-30 02:56:00,0.68342,0.6835,0.68336,0.6835,135700001.0
2005-09-30 02:57:00,0.6835,0.6835,0.68337,0.68342,213399995.0
2005-09-30 02:58:00,0.68342,0.68346,0.68338,0.68344,86899998.0
2005-09-30 02:59:00,0.68338,0.68342,0.68335,0.68338,117099998.0
2005-09-30 03:00:00,0.68344,0.68347,0.68338,0.68343,188500000.0
2005-09-30 03:01:00,0.68337,0.68341,0.68334,0.6834,85500002.0
2005-09-30 03:02:00,0.68342,0.68342,0.68332,0.68339,197199997.0
2005-09-30 03:03:00,0.68337,0.68339,0.68331,0.68333,110800002.0
2005-09-30 03:04:00,0.68335,0.68342,0.68332,0.68332,247300000.0
2005-09-30 03:05:00,0.68332,0.6834,0.68332,0.68338,222300000.0
2005-09-30 03:06:00,0.68334,0.68337,0.68328,0.68337,89100002.0
2005-09-30 03:07:00,0.68329,0.68336,0.68329,0.68336,178999999.0
2005-09-30 03:08:00,0.68334,0.68338,0.68329,0.68337,152100002.0
2005-09-30 03:09:00,0.68338,0.68345,0.68337,0.68343,72199999.0
2005-09-30 03:10:00,0.68346,0.68346,0.68336,0.68346,184600005.0
2005-09-30 03:11:00,0.68345,0.68345,0.68334,0.68336,63599999.0
2005-09-30 03:12:00,0.68342,0.68351,0.68342,0.68348,197500002.0
2005-09-30 03:13:00,0.68343,0.68349,0.68343,0.68343,180399998.0
2005-09-30 03:14:00,0.68344,0.68345,0.68336,0.6834,156799997.0
2005-09-30 03:15:00,0.68338,0.68338,0.68332,0.68332,27100000.0
2005-09-30 03:16:00,0.68336,0.68341,0.6833,0.6833,101099999.0
2005-09-30 03:17:00,0.68338,0.68347,0.68338,0.68344,119900001.0
2005-09-30 03:18:00,0.6834,0.6834,0.6833,0.68336,59800000.0
2005-09-30 03:19:00,0.68332,0.68333,0.68332,0.68333,53599999.0
2005-09-30 03:20:00,0.68337,0.68337,0.68333,0.68333,89799999.0
2005-09-30 03:21:00,0.68329,0.68333,0.68329,0.68333,50200000.0
2005-09-30 03:22:00,0.68324,0.68333,0.6832,0.68333,99600001.0
2005-09-30 03:23:00,0.68336,0.68336,0.68329,0.68332,68799998.0
2005-09-30 03:24:00,0.68332,0.68337,0.68326,0.68332,197099995.0
2005-09-30 03:25:00,0.68328,0.6833,0.68328,0.68328,78999998.0
2005-09-30 03:26:00,0.68331,0.68332,0.68331,0.68332,6200000.0
2005-09-30 03:27:00,0.68335,0.6834,0.6833,0.68331,136599998.0
2005-09-30 03:28:00,0.68324,0.68338,0.68324,0.68338,111500000.0
2005-09-30 03:29:00,0.6834,0.68346,0.6834,0.68341,238100005.0
2005-09-30 03:30:00,0.68342,0.68353,0.68339,0.68342,251999998.0
2005-09-30 03:31:00,0.68343,0.68348,0.6834,0.6834,199699998.0
2005-09-30 03:32:00,0.68332,0.68353,0.68329,0.68353,85200000.0
2005-09-30 03:33:00,0.68356,0.68356,0.68348,0.6835,151399999.0
2005-09-30 03:34:00,0.68359,0.68374,0.68359,0.68364,258799997.0
2005-09-30 03:35:00,0.68365,0.68368,0.68357,0.68357,140300002.0
2005-09-30 03:36:00,0.68353,0.6836,0.68348,0.6836,183599998.0
2005-09-30 03:37:00,0.68363,0.6837,0.68358,0.68362,310300002.0
2005-09-30 03:38:00,0.68363,0.68366,0.68361,0.68361,171600001.0
2005-09-30 03:39:00,0.68358,0.68358,0.68339,0.68346,71700000.0
2005-09-30 03:40:00,0.68349,0.68357,0.68349,0.68355,127000003.0
2005-09-30 03:41:00,0.68356,0.68356,0.68344,0.68347,199800006.0
2005-09-30 03:42:00,0.68351,0.68352,0.6834,0.68351,169900003.0
2005-09-30 03:43:00,0.68348,0.68357,0.68345,0.68352,237900003.0
2005-09-30 03:44:00,0.68358,0.68366,0.68358,0.68358,93100001.0
2005-09-30 03:45:00,0.68356,0.68356,0.68356,0.68356,68700001.0
2005-09-30 03:46:00,0.6835,0.68355,0.68345,0.68348,193700000.0
2005-09-30 03:47:00,0.68317,0.68337,0.68317,0.68334,186899998.0
2005-09-30 03:48:00,0.68348,0.68358,0.68348,0.68358,168399998.0
2005-09-30 03:49:00,0.68355,0.68359,0.68351,0.68354,169400003.0
2005-09-30 03:50:00,0.68352,0.68361,0.68352,0.68358,180600001.0
2005-09-30 03:51:00,0.68352,0.68359,0.68348,0.68352,223099994.0
2005-09-30 03:52:00,0.68335,0.68344,0.68317,0.68326,105500000.0
2005-09-30 03:53:00,0.68365,0.68366,0.68361,0.68361,122500000.0
2005-09-30 03:54:00,0.68364,0.6837,0.68363,0.68365,86100002.0
2005-09-30 03:55:00,0.68355,0.68361,0.68354,0.68357,200599998.0
2005-09-30 03:56:00,0.68362,0.68363,0.68347,0.68348,108000002.0
2005-09-30 03:57:00,0.68346,0.6835,0.68346,0.6835,54500000.0
2005-09-30 03:58:00,0.6835,0.68365,0.6835,0.68362,156399998.0
2005-09-30 03:59:00,0.6836,0.6836,0.68342,0.68342,83099999.0
2005-09-30 04:00:00,0.68343,0.68345,0.6834,0.6834,212599999.0
2005-09-30 04:01:00,0.6834,0.68357,0.6834,0.68357,70999998.0
2005-09-30 04:02:00,0.68357,0.68361,0.68353,0.68358,187999999.0
2005-09-30 04:03:00,0.68364,0.68364,0.6836,0.68363,125400001.0
2005-09-30 04:04:00,0.68364,0.68367,0.6836,0.68364,137299998.0
2005-09-30 04:05:00,0.68361,0.68362,0.68358,0.6836,157200003.0
2005-09-30 04:06:00,0.68363,0.68363,0.68363,0.68363,1900000.0
2005-09-30 04:07:00,0.68363,0.68363,0.68362,0.68362,31200000.0
2005-09-30 04:08:00,0.68365,0.68371,0.68363,0.68363,159799997.0
2005-09-30 04:09:00,0.68365,0.68368,0.68361,0.68368,266599997.0
2005-09-30 04:10:00,0.68369,0.68374,0.68365,0.68368,144200002.0
2005-09-30 04:11:00,0.68368,0.68368,0.68359,0.6836,157500000.0
2005-09-30 04:12:00,0.68366,0.68368,0.68364,0.68364,216999999.0
2005-09-30 04:13:00,0.68364,0.68369,0.68364,0.68368,50299998.0
2005-09-30 04:14:00,0.68365,0.68365,0.68362,0.68362,48300001.0
2005-09-30 04:15:00,0.68368,0.68372,0.68367,0.6837,96600001.0
2005-09-30 04:16:00,0.6837,0.68373,0.6837,0.68373,64699998.0
2005-09-30 04:17:00,0.68373,0.68373,0.68366,0.6837,211999995.0
2005-09-30 04:18:00,0.6837,0.6837,0.6837,0.6837,34700001.0
2005-09-30 04:19:00,0.68368,0.68368,0.68362,0.68362,108399997.0
2005-09-30 04:20:00,0.6836,0.68363,0.6836,0.68361,78999998.0
2005-09-30 04:21:00,0.68363,0.68364,0.68357,0.68364,190899998.0
2005-09-30 04:22:00,0.68366,0.6837,0.68365,0.68365,237299999.0
2005-09-30 04:23:00,0.68371,0.68371,0.68366,0.68366,113300001.0
2005-09-30 04:24:00,0.68361,0.68373,0.68361,0.68373,85499998.0
2005-09-30 04:25:00,0.6835,0.68356,0.68338,0.68349,108700002.0
2005-09-30 04:26:00,0.68332,0.68348,0.6833,0.6834,202500000.0
2005-09-30 04:27:00,0.68375,0.68375,0.68368,0.68374,94000002.0
2005-09-30 04:28:00,0.68371,0.68375,0.68366,0.68366,155800002.0
2005-09-30 04:29:00,0.68362,0.68362,0.68359,0.68359,28800000.0
2005-09-30 04:30:00,0.68351,0.68351,0.68342,0.68342,142199996.0
2005-09-30 04:31:00,0.68344,0.68353,0.68344,0.68351,126299998.0
2005-09-30 04:32:00,0.68353,0.68353,0.68345,0.68345,75899998.0
2005-09-30 04:33:00,0.68347,0.68354,0.68343,0.68348,205499998.0
2005-09-30 04:34:00,0.68344,0.68344,0.6834,0.68342,213500003.0
2005-09-30 04:35:00,0.68346,0.68346,0.68339,0.68342,135800002.0
2005-09-30 04:36:00,0.68337,0.6834,0.68328,0.68339,176199999.0
2005-09-30 04:37:00,0.68332,0.68334,0.68331,0.68334,138700000.0
2005-09-30 04:38:00,0.68339,0.68342,0.68333,0.68337,137600002.0
2005-09-30 04:39:00,0.68332,0.68341,0.68329,0.68335,234699997.0
2005-09-30 04:40:00,0.68335,0.6834,0.68334,0.6834,98000000.0
2005-09-30 04:41:00,0.68341,0.68347,0.68338,0.68344,102100003.0
2005-09-30 04:42:00,0.68344,0.68344,0.68333,0.68342,94699999.0
2005-09-30 04:43:00,0.68344,0.68348,0.68344,0.68346,96500000.0
2005-09-30 04:44:00,0.68345,0.68352,0.68345,0.68352,138199998.0
2005-09-30 04:45:00,0.68344,0.68351,0.68343,0.6835,150200000.0
2005-09-30 04:46:00,0.68348,0.6835,0.68348,0.6835,72500000.0
2005-09-30 04:47:00,0.68348,0.68348,0.68341,0.68342,29900000.0
2005-09-30 04:48:00,0.68342,0.68344,0.68341,0.68341,65399999.0
2005-09-30 04:49:00,0.68342,0.68345,0.6834,0.68345,192899995.0
2005-09-30 04:50:00,0.68342,0.68342,0.68335,0.68341,148300003.0
2005-09-30 04:51:00,0.68347,0.68351,0.68342,0.68347,86399998.0
2005-09-30 04:52:00,0.68344,0.68348,0.68344,0.68348,9500000.0
2005-09-30 04:53:00,0.68345,0.68352,0.68343,0.6835,171800002.0
2005-09-30 04:54:00,0.6835,0.68354,0.6835,0.68354,110699999.0
2005-09-30 04:55:00,0.68351,0.68355,0.68347,0.68352,96700000.0
2005-09-30 04:56:00,0.68349,0.68349,0.68342,0.68348,150399998.0
2005-09-30 04:57:00,0.68342,0.68349,0.68342,0.68345,123299996.0
2005-09-30 04:58:00,0.68342,0.68348,0.68342,0.68348,142299998.0
2005-09-30 04:59:00,0.68334,0.68337,0.68316,0.68325,125299998.0
2005-09-30 05:00:00,0.68344,0.68345,0.68343,0.68343,97400000.0
2005-09-30 05:01:00,0.6834,0.68345,0.68335,0.68345,202600000.0
2005-09-30 05:02:00,0.68346,0.68348,0.68337,0.68348,114199999.0
2005-09-30 05:03:00,0.68348,0.68348,0.68343,0.68343,88299998.0
2005-09-30 05:04:00,0.6834,0.68343,0.6834,0.68343,78199996.0
2005-09-30 05:05:00,0.68351,0.68353,0.68349,0.68349,124600002.0
2005-09-30 05:06:00,0.68353,0.68353,0.6835,0.6835,58200001.0
2005-09-30 05:07:00,0.68353,0.68353,0.68344,0.68344,90899999.0
2005-09-30 05:08:00,0.68345,0.68352,0.68341,0.68341,117000001.0
2005-09-30 05:09:00,0.68323,0.68326,0.68291,0.68294,114000001.0
2005-09-30 05:10:00,0.68342,0.68343,0.68342,0.68343,28900000.0
2005-09-30 05:11:00,0.68343,0.68345,0.6834,0.6834,170700001.0
2005-09-30 05:12:00,0.68299,0.68324,0.68299,0.68305,143499999.0
2005-09-30 05:13:00,0.68345,0.68345,0.6834,0.68345,126100001.0
2005-09-30 05:14:00,0.68317,0.68318,0.68302,0.68308,100500001.0
2005-09-30 05:15:00,0.68343,0.68343,0.68342,0.68342,57500000.0
2005-09-30 05:16:00,0.68343,0.68346,0.68334,0.68346,157300000.0
2005-09-30 05:17:00,0.68344,0.68345,0.68339,0.68345,120100002.0
2005-09-30 05:18:00,0.68339,0.68343,0.68339,0.6834,210599999.0
2005-09-30 05:19:00,0.68345,0.68345,0.68345,0.68345,21500001.0
2005-09-30 05:20:00,0.68343,0.68343,0.68343,0.68343,8000000.0
2005-09-30 05:21:00,0.68342,0.68347,0.68339,0.68343,186199999.0
2005-09-30 05:22:00,0.68344,0.68344,0.68338,0.68344,192599996.0
2005-09-30 05:23:00,0.68344,0.68344,0.68342,0.68342,64699998.0
2005-09-30 05:24:00,0.6829,0.68307,0.68277,0.68284,165200001.0
2005-09-30 05:25:00,0.6834,0.6834,0.6834,0.6834,4800000.0
2005-09-30 05:26:00,0.68338,0.68342,0.68335,0.68335,131700001.0
2005-09-30 05:27:00,0.68338,0.68338,0.68338,0.68338,33500000.0
2005-09-30 05:28:00,0.68288,0.68321,0.68288,0.68319,149900001.0
2005-09-30 05:29:00,0.6834,0.6834,0.68338,0.68338,47000002.0
2005-09-30 05:30:00,0.68338,0.68343,0.68338,0.68338,39699999.0
2005-09-30 05:31:00,0.6834,0.68342,0.6834,0.68342,34500000.0
2005-09-30 05:32:00,0.6834,0.68347,0.6834,0.6834,163299996.0
2005-09-30 05:33:00,0.68335,0.68342,0.68335,0.68338,255999998.0
2005-09-30 05:34:00,0.68336,0.68343,0.68333,0.6834,232300002.0
2005-09-30 05:35:00,0.68347,0.68353,0.68341,0.68348,120200000.0
2005-09-30 05:36:00,0.68357,0.68367,0.68357,0.68367,125099996.0
2005-09-30 05:37:00,0.68364,0.68366,0.68363,0.68366,18600000.0
2005-09-30 05:38:00,0.6837,0.68373,0.6837,0.68373,4000000.0
2005-09-30 05:39:00,0.6837,0.6837,0.68367,0.68367,15100000.0
2005-09-30 05:40:00,0.68368,0.68368,0.68357,0.68361,141499995.0
2005-09-30 05:41:00,0.68357,0.68359,0.68347,0.68354,128699999.0
2005-09-30 05:42:00,0.68363,0.68365,0.68362,0.68365,98600001.0
2005-09-30 05:43:00,0.6836,0.6836,0.68356,0.68357,97300000.0
2005-09-30 05:44:00,0.68355,0.68358,0.68347,0.6835,157400000.0
2005-09-30 05:45:00,0.68322,0.68336,0.68314,0.68316,174600000.0
2005-09-30 05:46:00,0.68354,0.68354,0.68349,0.68352,170800001.0
2005-09-30 05:47:00,0.68349,0.68354,0.68347,0.68352,254700004.0
2005-09-30 05:48:00,0.68348,0.68348,0.68348,0.68348,15900000.0
2005-09-30 05:49:00,0.6835,0.68353,0.68345,0.68345,57200001.0
2005-09-30 05:50:00,0.68351,0.68355,0.68351,0.68353,39600000.0
2005-09-30 05:51:00,0.68357,0.68357,0.68348,0.68356,77900001.0
2005-09-30 05:52:00,0.68351,0.68353,0.68341,0.68353,169300002.0
2005-09-30 05:53:00,0.68335,0.68346,0.68314,0.68342,219600000.0
2005-09-30 05:54:00,0.68352,0.68358,0.68352,0.68355,84000001.0
2005-09-30 05:55:00,0.68353,0.68353,0.68344,0.68347,127400000.0
2005-09-30 05:56:00,0.68346,0.68349,0.68346,0.68349,44600001.0
2005-09-30 05:57:00,0.68327,0.68335,0.68318,0.68335,122599999.0
2005-09-30 05:58:00,0.68351,0.68351,0.68351,0.68351,18300000.0
2005-09-30 05:59:00,0.6834,0.6834,0.6832,0.68339,131800001.0
2005-09-30 06:00:00,0.68355,0.68355,0.68347,0.68347,112400001.0
2005-09-30 06:01:00,0.68347,0.68353,0.68346,0.68353,106999999.0
2005-09-30 06:02:00,0.68297,0.68328,0.68297,0.6831,201800002.0
2005-09-30 06:03:00,0.68354,0.68354,0.68344,0.68344,105599998.0
2005-09-30 06:04:00,0.68341,0.6835,0.68341,0.68344,33400000.0
2005-09-30 06:05:00,0.68342,0.68346,0.68338,0.68342,132400001.0
2005-09-30 06:06:00,0.68341,0.68348,0.68341,0.68343,113299995.0
2005-09-30 06:07:00,0.68345,0.68349,0.68343,0.68349,152000003.0
2005-09-30 06:08:00,0.68348,0.68348,0.68345,0.68347,25600000.0
2005-09-30 06:09:00,0.68341,0.68348,0.68335,0.68348,24000000.0
2005-09-30 06:10:00,0.6835,0.6835,0.6835,0.6835,41700001.0
2005-09-30 06:11:00,0.68327,0.6833,0.68304,0.68321,172600000.0
2005-09-30 06:12:00,0.6835,0.68352,0.68347,0.68347,100599999.0
2005-09-30 06:13:00,0.68347,0.68347,0.6834,0.6834,136600003.0
2005-09-30 06:14:00,0.68313,0.68323,0.68307,0.68313,178800000.0
2005-09-30 06:15:00,0.68344,0.68348,0.68341,0.68341,154799999.0
2005-09-30 06:16:00,0.68345,0.68345,0.6834,0.68345,149400001.0
2005-09-30 06:17:00,0.68343,0.68345,0.6834,0.68343,119299999.0
2005-09-30 06:18:00,0.68341,0.68347,0.68341,0.68343,34400000.0
2005-09-30 06:19:00,0.6835,0.68355,0.6835,0.68355,71300000.0
2005-09-30 06:20:00,0.68352,0.68354,0.6835,0.6835,81199997.0
2005-09-30 06:21:00,0.68347,0.6835,0.68345,0.68345,212900001.0
2005-09-30 06:22:00,0.683,0.68332,0.68294,0.68332,177400002.0
2005-09-30 06:23:00,0.68347,0.68349,0.68343,0.68346,113200000.0
2005-09-30 06:24:00,0.68347,0.68352,0.68345,0.68347,130400004.0
2005-09-30 06:25:00,0.68345,0.6835,0.68345,0.68345,23800000.0
2005-09-30 06:26:00,0.68345,0.68352,0.68345,0.68347,165399997.0
2005-09-30 06:27:00,0.68347,0.68353,0.68347,0.6835,192300005.0
2005-09-30 06:28:00,0.68355,0.68355,0.68347,0.68351,19800000.0
2005-09-30 06:29:00,0.68349,0.68349,0.68346,0.68346,197900003.0
2005-09-30 06:30:00,0.68345,0.68347,0.68342,0.68347,68000000.0
2005-09-30 06:31:00,0.68344,0.68349,0.68341,0.68345,117700001.0
2005-09-30 06:32:00,0.68348,0.68348,0.68347,0.68347,46200000.0
2005-09-30 06:33:00,0.68344,0.68349,0.6834,0.6834,65300001.0
2005-09-30 06:34:00,0.6834,0.68343,0.68337,0.68343,95200001.0
2005-09-30 06:35:00,0.68342,0.68346,0.68337,0.68346,162600001.0
2005-09-30 06:36:00,0.68345,0.68345,0.68345,0.68345,7900000.0
2005-09-30 06:37:00,0.68348,0.68348,0.68342,0.68347,178100003.0
2005-09-30 06:38:00,0.6834,0.68342,0.68334,0.68334,166000000.0
2005-09-30 06:39:00,0.68335,0.68335,0.6833,0.6833,11000000.0
2005-09-30 06:40:00,0.68335,0.68337,0.68332,0.68337,63700003.0
2005-09-30 06:41:00,0.68331,0.68332,0.6833,0.68332,56600001.0
2005-09-30 06:42:00,0.68329,0.68335,0.68329,0.68335,210699998.0
2005-09-30 06:43:00,0.68333,0.68333,0.68333,0.68333,5000000.0
2005-09-30 06:44:00,0.68334,0.68334,0.68329,0.68329,197500003.0
2005-09-30 06:45:00,0.68335,0.68335,0.68322,0.68323,151599999.0
2005-09-30 06:46:00,0.68328,0.68332,0.68325,0.68325,170700001.0
2005-09-30 06:47:00,0.68327,0.68332,0.68327,0.6833,117799998.0
2005-09-30 06:48:00,0.68328,0.68331,0.68328,0.68331,81299999.0
2005-09-30 06:49:00,0.68333,0.68333,0.68332,0.68332,28700001.0
2005-09-30 06:50:00,0.68333,0.68339,0.68333,0.68339,28100000.0
2005-09-30 06:51:00,0.68336,0.68336,0.68329,0.68329,23200000.0
2005-09-30 06:52:00,0.68327,0.68336,0.68327,0.68336,164399998.0
2005-09-30 06:53:00,0.68338,0.68338,0.6833,0.6833,47000000.0
2005-09-30 06:54:00,0.68332,0.68332,0.68332,0.68332,46400002.0
2005-09-30 06:55:00,0.6833,0.68339,0.6833,0.68332,215300003.0
2005-09-30 06:56:00,0.68334,0.68338,0.68331,0.68336,213599998.0
2005-09-30 06:57:00,0.68338,0.68338,0.68331,0.68337,181900001.0
2005-09-30 06:58:00,0.68341,0.68341,0.68334,0.68334,72000000.0
2005-09-30 06:59:00,0.6833,0.68338,0.6833,0.68338,18900000.0
2005-09-30 07:00:00,0.6834,0.6834,0.68328,0.68332,124800000.0
2005-09-30 07:01:00,0.68335,0.68336,0.68332,0.68333,96700000.0
2005-09-30 07:02:00,0.68332,0.68337,0.68332,0.68336,164500003.0
2005-09-30 07:03:00,0.68339,0.68339,0.68332,0.68336,214600002.0
2005-09-30 07:04:00,0.68337,0.68343,0.68337,0.68343,24000000.0
2005-09-30 07:05:00,0.68337,0.68337,0.68337,0.68337,43900002.0
2005-09-30 07:06:00,0.6834,0.6834,0.68338,0.68338,11900000.0
2005-09-30 07:07:00,0.68338,0.68338,0.68337,0.68337,125500001.0
2005-09-30 07:08:00,0.68335,0.68335,0.68332,0.68335,68600002.0
2005-09-30 07:09:00,0.68334,0.68334,0.68333,0.68333,16600000.0
2005-09-30 07:10:00,0.68327,0.68332,0.68327,0.68327,77900000.0
2005-09-30 07:11:00,0.68329,0.68333,0.68329,0.6833,131100000.0
2005-09-30 07:12:00,0.68325,0.68328,0.68325,0.68327,17200000.0
2005-09-30 07:13:00,0.68323,0.68328,0.68323,0.68325,69399997.0
2005-09-30 07:14:00,0.68326,0.68327,0.68321,0.68323,151599998.0
2005-09-30 07:15:00,0.6832,0.6832,0.6831,0.68311,163199998.0
2005-09-30 07:16:00,0.68312,0.68322,0.68312,0.6832,120600001.0
2005-09-30 07:17:00,0.68319,0.68321,0.68319,0.68321,40900000.0
2005-09-30 07:18:00,0.68321,0.68321,0.68314,0.68314,85400001.0
2005-09-30 07:19:00,0.68313,0.6832,0.6831,0.6831,149200001.0
2005-09-30 07:20:00,0.68307,0.68311,0.68298,0.68298,172600001.0
2005-09-30 07:21:00,0.68309,0.68312,0.68309,0.68311,76600001.0
2005-09-30 07:22:00,0.68314,0.68314,0.68312,0.68313,123000002.0
2005-09-30 07:23:00,0.68308,0.68308,0.68307,0.68307,21800000.0
2005-09-30 07:24:00,0.68307,0.68313,0.68307,0.68313,139699996.0
2005-09-30 07:25:00,0.68308,0.68312,0.683,0.68312,156499998.0
2005-09-30 07:26:00,0.68314,0.68314,0.68308,0.68308,61899998.0
2005-09-30 07:27:00,0.68312,0.68312,0.68308,0.68312,13500000.0
2005-09-30 07:28:00,0.6831,0.68316,0.68308,0.68315,213800004.0
2005-09-30 07:29:00,0.68315,0.68319,0.68312,0.68319,163100000.0
2005-09-30 07:30:00,0.68318,0.6832,0.68315,0.68318,135800001.0
2005-09-30 07:31:00,0.68322,0.68322,0.68318,0.68318,98899997.0
2005-09-30 07:32:00,0.68315,0.68321,0.68312,0.6832,68299999.0
2005-09-30 07:33:00,0.68323,0.68323,0.68308,0.68308,20500000.0
2005-09-30 07:34:00,0.68298,0.68313,0.68298,0.68313,147900004.0
2005-09-30 07:35:00,0.68314,0.68316,0.68307,0.68312,194499997.0
2005-09-30 07:36:00,0.68313,0.68313,0.68302,0.68311,104499999.0
2005-09-30 07:37:00,0.68314,0.68314,0.68301,0.68302,179800000.0
2005-09-30 07:38:00,0.68303,0.68303,0.68292,0.68302,160000000.0
2005-09-30 07:39:00,0.683,0.68301,0.68296,0.68298,62800000.0
2005-09-30 07:40:00,0.683,0.68305,0.683,0.68305,55099998.0
2005-09-30 07:41:00,0.68297,0.683,0.6829,0.683,183699996.0
2005-09-30 07:42:00,0.68292,0.68292,0.6828,0.6829,155800001.0
2005-09-30 07:43:00,0.68289,0.68297,0.68289,0.68295,169200001.0
2005-09-30 07:44:00,0.68293,0.68298,0.68293,0.68298,121600001.0
2005-09-30 07:45:00,0.68295,0.68297,0.68295,0.68295,73100001.0
2005-09-30 07:46:00,0.68291,0.68292,0.68285,0.68285,137399999.0
2005-09-30 07:47:00,0.6829,0.68293,0.6829,0.68293,23300000.0
2005-09-30 07:48:00,0.68292,0.68294,0.6829,0.68291,35500000.0
2005-09-30 07:49:00,0.68291,0.68294,0.68291,0.68294,69499998.0
2005-09-30 07:50:00,0.68298,0.68298,0.6829,0.6829,49300000.0
2005-09-30 07:51:00,0.68285,0.68297,0.68285,0.68294,155400004.0
2005-09-30 07:52:00,0.683,0.683,0.68297,0.68297,60799999.0
2005-09-30 07:53:00,0.68302,0.68302,0.68295,0.683,138700001.0
2005-09-30 07:54:00,0.68298,0.68298,0.68294,0.68294,86999999.0
2005-09-30 07:55:00,0.68297,0.68297,0.68288,0.68295,177599999.0
2005-09-30 07:56:00,0.68298,0.68311,0.68298,0.6831,126900002.0
2005-09-30 07:57:00,0.68312,0.68314,0.68307,0.68311,165100003.0
2005-09-30 07:58:00,0.6831,0.6831,0.68299,0.68303,135900004.0
2005-09-30 07:59:00,0.68308,0.6832,0.68305,0.68309,117199999.0
2005-09-30 08:00:00,0.68313,0.68334,0.68313,0.6833,303900001.0
2005-09-30 08:01:00,0.68338,0.6834,0.6833,0.6834,142000000.0
2005-09-30 08:02:00,0.68337,0.68342,0.68334,0.68337,169500004.0
2005-09-30 08:03:00,0.68339,0.68342,0.68339,0.6834,157900003.0
2005-09-30 08:04:00,0.6833,0.68335,0.68329,0.68334,177700004.0
2005-09-30 08:05:00,0.68329,0.68329,0.68319,0.68322,175300000.0
2005-09-30 08:06:00,0.68322,0.68326,0.68322,0.68326,31099999.0
2005-09-30 08:07:00,0.6832,0.6832,0.68298,0.68305,188999996.0
2005-09-30 08:08:00,0.68309,0.68313,0.68309,0.68312,113200000.0
2005-09-30 08:09:00,0.68308,0.68316,0.68304,0.68312,214799999.0
2005-09-30 08:10:00,0.68314,0.68314,0.68308,0.68314,66700000.0
2005-09-30 08:11:00,0.68312,0.6832,0.6831,0.6832,120300000.0
2005-09-30 08:12:00,0.68326,0.68326,0.68315,0.68323,157100002.0
2005-09-30 08:13:00,0.68321,0.68321,0.68312,0.68312,126099999.0
2005-09-30 08:14:00,0.6831,0.68318,0.6831,0.68316,105600000.0
2005-09-30 08:15:00,0.68309,0.68319,0.68308,0.6831,142300000.0
2005-09-30 08:16:00,0.68316,0.68321,0.68314,0.68319,125199999.0
2005-09-30 08:17:00,0.68322,0.68327,0.68322,0.68327,124300001.0
2005-09-30 08:18:00,0.68326,0.68327,0.68319,0.68322,150700003.0
2005-09-30 08:19:00,0.68323,0.68327,0.68322,0.68322,47800001.0
2005-09-30 08:20:00,0.6832,0.6832,0.6832,0.6832,43900002.0
2005-09-30 08:21:00,0.68323,0.68323,0.68314,0.68314,55200000.0
2005-09-30 08:22:00,0.68319,0.68322,0.68319,0.68321,66100000.0
2005-09-30 08:23:00,0.68325,0.68325,0.68325,0.68325,13500000.0
2005-09-30 08:24:00,0.68323,0.68325,0.68322,0.68325,75699998.0
2005-09-30 08:25:00,0.68319,0.68322,0.68319,0.68322,73999999.0
2005-09-30 08:26:00,0.68327,0.68329,0.68323,0.68323,96500002.0
2005-09-30 08:27:00,0.68327,0.68332,0.68325,0.68327,120400001.0
2005-09-30 08:28:00,0.68333,0.68333,0.68325,0.68325,122199999.0
2005-09-30 08:29:00,0.6833,0.68336,0.6833,0.6833,161599999.0
2005-09-30 08:30:00,0.68332,0.68336,0.6833,0.68331,141199998.0
2005-09-30 08:31:00,0.68329,0.68343,0.68329,0.68336,187100003.0
2005-09-30 08:32:00,0.68336,0.68341,0.68326,0.68335,194999996.0
2005-09-30 08:33:00,0.68336,0.68338,0.68332,0.68332,134499998.0
2005-09-30 08:34:00,0.68337,0.68337,0.68334,0.68335,43099999.0
2005-09-30 08:35:00,0.68337,0.68338,0.68333,0.68333,118599998.0
2005-09-30 08:36:00,0.6833,0.6833,0.68324,0.68324,99600000.0
2005-09-30 08:37:00,0.68321,0.68324,0.68315,0.68324,96800003.0
2005-09-30 08:38:00,0.68324,0.68324,0.68318,0.68318,145000000.0
2005-09-30 08:39:00,0.68315,0.68325,0.68314,0.68325,110999999.0
2005-09-30 08:40:00,0.68324,0.68331,0.68324,0.6833,122900000.0
2005-09-30 08:41:00,0.68329,0.68334,0.68325,0.68327,226500001.0
2005-09-30 08:42:00,0.68325,0.68334,0.68324,0.68334,180700003.0
2005-09-30 08:43:00,0.68332,0.68335,0.68329,0.68329,102700003.0
2005-09-30 08:44:00,0.68332,0.6834,0.6833,0.6834,112600003.0
2005-09-30 08:45:00,0.68342,0.68347,0.68342,0.68343,175700005.0
2005-09-30 08:46:00,0.68343,0.68348,0.68336,0.68348,171800000.0
2005-09-30 08:47:00,0.68347,0.68348,0.68344,0.68344,112300001.0
2005-09-30 08:48:00,0.68348,0.68353,0.68348,0.68353,97700003.0
2005-09-30 08:49:00,0.68354,0.68354,0.68344,0.68347,153300000.0
2005-09-30 08:50:00,0.68347,0.68353,0.68347,0.68348,202799995.0
2005-09-30 08:51:00,0.68343,0.68343,0.68334,0.68337,155200000.0
2005-09-30 08:52:00,0.68335,0.68341,0.68335,0.6834,99900000.0
2005-09-30 08:53:00,0.68339,0.68339,0.68336,0.68336,119299999.0
2005-09-30 08:54:00,0.68328,0.68338,0.68328,0.68332,91999999.0
2005-09-30 08:55:00,0.68331,0.68335,0.68329,0.68335,131299999.0
2005-09-30 08:56:00,0.68337,0.6834,0.6833,0.68334,253200001.0
2005-09-30 08:57:00,0.68337,0.68338,0.6833,0.68333,167799999.0
2005-09-30 08:58:00,0.68333,0.68337,0.68332,0.68333,103199999.0
2005-09-30 08:59:00,0.68328,0.68332,0.68323,0.68328,124400001.0
2005-09-30 09:00:00,0.6833,0.68335,0.68324,0.6833,183799995.0
2005-09-30 09:01:00,0.68335,0.68341,0.68332,0.68333,255100002.0
2005-09-30 09:02:00,0.68337,0.68338,0.68334,0.68334,126099999.0
2005-09-30 09:03:00,0.68337,0.6834,0.68326,0.68326,198800002.0
2005-09-30 09:04:00,0.68332,0.68333,0.68324,0.68324,144700000.0
2005-09-30 09:05:00,0.68329,0.68331,0.68323,0.68331,91300001.0
2005-09-30 09:06:00,0.68331,0.68331,0.68325,0.68325,121199997.0
2005-09-30 09:07:00,0.68323,0.68331,0.68318,0.68331,93000001.0
2005-09-30 09:08:00,0.68336,0.68342,0.68328,0.6833,163899999.0
2005-09-30 09:09:00,0.68338,0.68342,0.68331,0.68336,173200001.0
2005-09-30 09:10:00,0.6834,0.68346,0.68337,0.68345,282199997.0
2005-09-30 09:11:00,0.68346,0.68351,0.6834,0.6835,230200002.0
2005-09-30 09:12:00,0.68347,0.68354,0.68345,0.68353,100000002.0
2005-09-30 09:13:00,0.68352,0.68367,0.6835,0.6836,208600001.0
2005-09-30 09:14:00,0.68355,0.68362,0.68355,0.68357,137900000.0
2005-09-30 09:15:00,0.68352,0.68363,0.68351,0.68363,46600000.0
2005-09-30 09:16:00,0.68359,0.68359,0.68351,0.68358,142700001.0
2005-09-30 09:17:00,0.68359,0.6836,0.68353,0.68356,191500003.0
2005-09-30 09:18:00,0.68362,0.68365,0.68354,0.68354,111400003.0
2005-09-30 09:19:00,0.68358,0.68359,0.68354,0.68358,125099999.0
2005-09-30 09:20:00,0.68357,0.68359,0.68353,0.68359,177099999.0
2005-09-30 09:21:00,0.6836,0.68365,0.68356,0.68358,120300000.0
2005-09-30 09:22:00,0.68355,0.68357,0.6835,0.68357,129899999.0
2005-09-30 09:23:00,0.68356,0.68357,0.68349,0.68351,204299999.0
2005-09-30 09:24:00,0.68352,0.68356,0.68347,0.68347,103999999.0
2005-09-30 09:25:00,0.68347,0.68347,0.68338,0.68341,179000002.0
2005-09-30 09:26:00,0.6834,0.68341,0.68317,0.68317,110999998.0
2005-09-30 09:27:00,0.68311,0.68311,0.6829,0.6829,108700002.0
2005-09-30 09:28:00,0.68296,0.68313,0.68288,0.68288,116500000.0
2005-09-30 09:29:00,0.68292,0.68307,0.68292,0.68304,154300005.0
2005-09-30 09:30:00,0.68303,0.68307,0.683,0.683,170699994.0
2005-09-30 09:31:00,0.683,0.68315,0.683,0.68315,98899999.0
2005-09-30 09:32:00,0.68309,0.68312,0.68307,0.68307,201100004.0
2005-09-30 09:33:00,0.68304,0.68307,0.68301,0.68306,46900000.0
2005-09-30 09:34:00,0.68301,0.68301,0.68282,0.68285,42199999.0
2005-09-30 09:35:00,0.68292,0.68298,0.68289,0.68298,66999999.0
2005-09-30 09:36:00,0.68294,0.68294,0.68284,0.68284,95199999.0
2005-09-30 09:37:00,0.68287,0.68299,0.68283,0.68299,178300002.0
2005-09-30 09:38:00,0.68311,0.68311,0.68301,0.68305,88700001.0
2005-09-30 09:39:00,0.68302,0.68308,0.68299,0.68308,102099999.0
2005-09-30 09:40:00,0.68307,0.68314,0.68307,0.68313,105000003.0
2005-09-30 09:41:00,0.68314,0.68324,0.68314,0.68318,128700003.0
2005-09-30 09:42:00,0.68322,0.68322,0.68309,0.68313,288300002.0
2005-09-30 09:43:00,0.68309,0.68313,0.68304,0.68313,134000001.0
2005-09-30 09:44:00,0.68307,0.6831,0.68307,0.6831,55999999.0
2005-09-30 09:45:00,0.68315,0.68315,0.68309,0.6831,102299999.0
2005-09-30 09:46:00,0.68313,0.68313,0.68304,0.68304,92199999.0
2005-09-30 09:47:00,0.68307,0.68311,0.68307,0.68311,57899998.0
2005-09-30 09:48:00,0.68307,0.68314,0.68307,0.68312,133300002.0
2005-09-30 09:49:00,0.68312,0.68317,0.68306,0.68313,161700003.0
2005-09-30 09:50:00,0.68314,0.68314,0.68307,0.68312,82399998.0
2005-09-30 09:51:00,0.68313,0.68315,0.6831,0.68312,176499999.0
2005-09-30 09:52:00,0.68313,0.68313,0.68304,0.68307,93500000.0
2005-09-30 09:53:00,0.68308,0.68317,0.68306,0.68317,170500000.0
2005-09-30 09:54:00,0.68315,0.68324,0.68311,0.68323,132599999.0
2005-09-30 09:55:00,0.68319,0.68322,0.68315,0.68318,228799998.0
2005-09-30 09:56:00,0.68324,0.68332,0.68319,0.6833,147999999.0
2005-09-30 09:57:00,0.68336,0.68339,0.68332,0.68336,120600000.0
2005-09-30 09:58:00,0.68338,0.68338,0.68331,0.68335,242200000.0
2005-09-30 09:59:00,0.68334,0.68341,0.68332,0.68332,127500001.0
2005-09-30 10:00:00,0.68333,0.68337,0.68329,0.68337,92500001.0
2005-09-30 10:01:00,0.68343,0.68343,0.68334,0.68334,111000000.0
2005-09-30 10:02:00,0.68327,0.6833,0.68325,0.68328,199599998.0
2005-09-30 10:03:00,0.6833,0.68334,0.68324,0.68334,145799999.0
2005-09-30 10:04:00,0.68329,0.68332,0.68323,0.68332,165000001.0
2005-09-30 10:05:00,0.68329,0.68336,0.68329,0.68335,125900003.0
2005-09-30 10:06:00,0.68331,0.68331,0.68325,0.6833,153499996.0
2005-09-30 10:07:00,0.68328,0.68334,0.68326,0.68334,71200001.0
2005-09-30 10:08:00,0.68337,0.6834,0.68327,0.68327,74900000.0
2005-09-30 10:09:00,0.68321,0.68332,0.68321,0.68331,134800003.0
2005-09-30 10:10:00,0.68335,0.68335,0.68323,0.68327,174299999.0
2005-09-30 10:11:00,0.68327,0.68327,0.68323,0.68323,63900001.0
2005-09-30 10:12:00,0.68324,0.68332,0.68324,0.68331,123499998.0
2005-09-30 10:13:00,0.68322,0.68325,0.68314,0.68323,154899999.0
2005-09-30 10:14:00,0.68319,0.68322,0.68316,0.68316,41000000.0
2005-09-30 10:15:00,0.68321,0.68325,0.68318,0.68318,235000000.0
2005-09-30 10:16:00,0.6832,0.68325,0.68314,0.68321,134800000.0
2005-09-30 10:17:00,0.68323,0.6833,0.68321,0.68324,192799999.0
2005-09-30 10:18:00,0.68323,0.68324,0.68314,0.68314,86999998.0
2005-09-30 10:19:00,0.68317,0.68317,0.68313,0.68316,143699999.0
2005-09-30 10:20:00,0.68318,0.68318,0.6831,0.68317,163199998.0
2005-09-30 10:21:00,0.68316,0.68319,0.68316,0.68319,25500001.0
2005-09-30 10:22:00,0.68322,0.68322,0.68315,0.6832,79300001.0
2005-09-30 10:23:00,0.68319,0.68323,0.68313,0.68323,230400001.0
2005-09-30 10:24:00,0.68322,0.68331,0.68322,0.68331,146699998.0
2005-09-30 10:25:00,0.68329,0.68348,0.68329,0.68348,210200002.0
2005-09-30 10:26:00,0.68346,0.68356,0.68345,0.6835,151599997.0
2005-09-30 10:27:00,0.68347,0.68362,0.68344,0.68362,101100001.0
2005-09-30 10:28:00,0.68362,0.68368,0.68358,0.68361,199399996.0
2005-09-30 10:29:00,0.68359,0.68368,0.68359,0.68361,210799998.0
2005-09-30 10:30:00,0.68361,0.68367,0.68358,0.68367,137900000.0
2005-09-30 10:31:00,0.68368,0.68383,0.68368,0.68374,65300000.0
2005-09-30 10:32:00,0.68374,0.6838,0.68364,0.68364,129300002.0
2005-09-30 10:33:00,0.68358,0.68359,0.68353,0.68359,79100002.0
2005-09-30 10:34:00,0.68356,0.68359,0.68353,0.68358,71900001.0
2005-09-30 10:35:00,0.6836,0.6836,0.68351,0.68358,116000000.0
2005-09-30 10:36:00,0.68354,0.68354,0.68348,0.6835,197699996.0
2005-09-30 10:37:00,0.68351,0.68355,0.68348,0.68355,36599999.0
2005-09-30 10:38:00,0.68351,0.68354,0.68348,0.68354,99900001.0
2005-09-30 10:39:00,0.68353,0.68353,0.6835,0.68352,36000000.0
2005-09-30 10:40:00,0.68352,0.68354,0.68349,0.68349,122600004.0
2005-09-30 10:41:00,0.6833,0.68332,0.68304,0.68328,129700002.0
2005-09-30 10:42:00,0.68352,0.68355,0.6835,0.6835,137899999.0
2005-09-30 10:43:00,0.68355,0.68357,0.68348,0.6835,198900004.0
2005-09-30 10:44:00,0.68347,0.68353,0.68347,0.68353,83100000.0
2005-09-30 10:45:00,0.68353,0.68356,0.68344,0.68356,215100000.0
2005-09-30 10:46:00,0.6835,0.68357,0.6835,0.68351,176599997.0
2005-09-30 10:47:00,0.68351,0.68352,0.68347,0.68347,71100002.0
2005-09-30 10:48:00,0.68349,0.6835,0.68349,0.6835,56799998.0
2005-09-30 10:49:00,0.68352,0.68361,0.68352,0.68361,65300000.0
2005-09-30 10:50:00,0.68362,0.68366,0.68361,0.68361,273000001.0
2005-09-30 10:51:00,0.68361,0.68361,0.68354,0.68357,187299997.0
2005-09-30 10:52:00,0.68355,0.68363,0.68352,0.68363,104299999.0
2005-09-30 10:53:00,0.68361,0.68365,0.68358,0.68361,94700001.0
2005-09-30 10:54:00,0.68363,0.68363,0.68359,0.6836,94899999.0
2005-09-30 10:55:00,0.6836,0.68366,0.68352,0.68365,79099998.0
2005-09-30 10:56:00,0.68361,0.68365,0.68351,0.68357,201299999.0
2005-09-30 10:57:00,0.68351,0.68358,0.68349,0.68349,146500003.0
2005-09-30 10:58:00,0.68345,0.68348,0.68339,0.68345,124999999.0
2005-09-30 10:59:00,0.68343,0.68361,0.68343,0.68361,146199995.0
2005-09-30 11:00:00,0.68363,0.6838,0.68358,0.68375,170199997.0
2005-09-30 11:01:00,0.68366,0.68366,0.68353,0.68353,32599999.0
2005-09-30 11:02:00,0.68354,0.68362,0.68354,0.68354,138800001.0
2005-09-30 11:03:00,0.68354,0.68359,0.6835,0.68353,115400000.0
2005-09-30 11:04:00,0.68351,0.68351,0.68342,0.68346,159000002.0
2005-09-30 11:05:00,0.6834,0.68345,0.68335,0.68345,160599998.0
2005-09-30 11:06:00,0.683,0.68333,0.683,0.68319,147000002.0
2005-09-30 11:07:00,0.68346,0.68349,0.68342,0.68342,115099996.0
2005-09-30 11:08:00,0.68341,0.6835,0.68339,0.68345,217100003.0
2005-09-30 11:09:00,0.68347,0.68356,0.68345,0.68356,248500004.0
2005-09-30 11:10:00,0.68363,0.68366,0.68363,0.68365,61099998.0
2005-09-30 11:11:00,0.68368,0.68371,0.68363,0.6837,141700000.0
2005-09-30 11:12:00,0.68365,0.68365,0.68355,0.68363,119199999.0
2005-09-30 11:13:00,0.6836,0.6836,0.68353,0.68358,186499998.0
2005-09-30 11:14:00,0.6836,0.6836,0.68348,0.68352,207199995.0
2005-09-30 11:15:00,0.68358,0.68358,0.68356,0.68357,180499999.0
2005-09-30 11:16:00,0.68355,0.68355,0.6835,0.68355,143000001.0
2005-09-30 11:17:00,0.68356,0.6836,0.68353,0.68358,195700001.0
2005-09-30 11:18:00,0.68354,0.68363,0.68354,0.68363,66200000.0
2005-09-30 11:19:00,0.6836,0.6836,0.68349,0.68351,232600004.0
2005-09-30 11:20:00,0.68347,0.6835,0.68345,0.68345,91800001.0
2005-09-30 11:21:00,0.68356,0.68356,0.68348,0.6835,83899998.0
2005-09-30 11:22:00,0.68347,0.68355,0.68347,0.68352,181600000.0
2005-09-30 11:23:00,0.68354,0.68354,0.68346,0.68347,178000001.0
2005-09-30 11:24:00,0.6835,0.68355,0.68347,0.68351,63199998.0
2005-09-30 11:25:00,0.68348,0.68352,0.68348,0.68352,71099999.0
2005-09-30 11:26:00,0.68352,0.68354,0.68349,0.68351,116699995.0
2005-09-30 11:27:00,0.68348,0.68351,0.68332,0.68332,136300000.0
2005-09-30 11:28:00,0.68327,0.68336,0.68324,0.68324,256299999.0
2005-09-30 11:29:00,0.68324,0.68324,0.68317,0.68317,112299998.0
2005-09-30 11:30:00,0.68325,0.68327,0.68302,0.6831,174900000.0
2005-09-30 11:31:00,0.68307,0.68317,0.68306,0.68317,108200004.0
2005-09-30 11:32:00,0.68322,0.68322,0.68302,0.68302,127700002.0
2005-09-30 11:33:00,0.68298,0.68302,0.68293,0.68297,93599999.0
2005-09-30 11:34:00,0.683,0.68305,0.68297,0.68297,79800000.0
2005-09-30 11:35:00,0.68299,0.683,0.68296,0.683,188400000.0
2005-09-30 11:36:00,0.68299,0.68305,0.68287,0.68287,125100001.0
2005-09-30 11:37:00,0.68293,0.68293,0.68287,0.68293,130900000.0
2005-09-30 11:38:00,0.68289,0.68292,0.68269,0.68269,58800000.0
2005-09-30 11:39:00,0.68256,0.68256,0.68246,0.68252,202700003.0
2005-09-30 11:40:00,0.68257,0.68268,0.68257,0.68268,84499997.0
2005-09-30 11:41:00,0.68267,0.68273,0.68267,0.68273,23900001.0
2005-09-30 11:42:00,0.6827,0.6827,0.68268,0.68269,66300000.0
2005-09-30 11:43:00,0.68271,0.68274,0.68262,0.68271,55500000.0
2005-09-30 11:44:00,0.68271,0.68274,0.68271,0.68274,61299999.0
2005-09-30 11:45:00,0.68276,0.68283,0.68276,0.68283,170599998.0
2005-09-30 11:46:00,0.68281,0.68293,0.68281,0.68285,153799996.0
2005-09-30 11:47:00,0.68288,0.68293,0.68285,0.68293,67900001.0
2005-09-30 11:48:00,0.68287,0.68293,0.68283,0.68293,128299996.0
2005-09-30 11:49:00,0.68293,0.68297,0.68285,0.68297,164099998.0
2005-09-30 11:50:00,0.6829,0.68293,0.68286,0.68293,136700000.0
2005-09-30 11:51:00,0.68295,0.68295,0.68289,0.6829,410099994.0
2005-09-30 11:52:00,0.68293,0.68299,0.68293,0.68299,23100000.0
2005-09-30 11:53:00,0.68302,0.68309,0.68301,0.68305,136299998.0
2005-09-30 11:54:00,0.68296,0.68296,0.68284,0.68285,131099998.0
2005-09-30 11:55:00,0.68287,0.68291,0.68275,0.68276,195299999.0
2005-09-30 11:56:00,0.68276,0.68281,0.68276,0.68277,175000002.0
2005-09-30 11:57:00,0.6827,0.6827,0.68244,0.68252,92600001.0
2005-09-30 11:58:00,0.68248,0.68249,0.68238,0.68238,141000000.0
2005-09-30 11:59:00,0.68242,0.68244,0.68211,0.68216,125200000.0
2005-09-30 12:00:00,0.68204,0.68232,0.68204,0.68232,244199995.0
2005-09-30 12:01:00,0.68239,0.68239,0.6823,0.68237,167799997.0
2005-09-30 12:02:00,0.68248,0.68253,0.68238,0.68253,213599998.0
2005-09-30 12:03:00,0.68256,0.68256,0.68246,0.68246,49100000.0
2005-09-30 12:04:00,0.68247,0.68247,0.68241,0.68241,74300000.0
2005-09-30 12:05:00,0.68243,0.68249,0.68243,0.68247,124600001.0
2005-09-30 12:06:00,0.68246,0.68248,0.68243,0.68248,93300002.0
2005-09-30 12:07:00,0.68248,0.68248,0.68239,0.6824,230899996.0
2005-09-30 12:08:00,0.68242,0.68242,0.68232,0.68241,102099997.0
2005-09-30 12:09:00,0.68237,0.68237,0.6823,0.68232,160800004.0
2005-09-30 12:10:00,0.68234,0.68237,0.68234,0.68236,97200000.0
2005-09-30 12:11:00,0.68235,0.6824,0.68229,0.6824,110199999.0
2005-09-30 12:12:00,0.68241,0.68242,0.68232,0.68232,140799999.0
2005-09-30 12:13:00,0.68231,0.68239,0.68231,0.68239,36900000.0
2005-09-30 12:14:00,0.68246,0.68254,0.68245,0.68253,74500000.0
2005-09-30 12:15:00,0.68254,0.68256,0.68245,0.68245,70900000.0
2005-09-30 12:16:00,0.68245,0.68245,0.68238,0.68243,130999999.0
2005-09-30 12:17:00,0.68242,0.68242,0.68231,0.68235,160199996.0
2005-09-30 12:18:00,0.68237,0.68238,0.68232,0.68233,141700003.0
2005-09-30 12:19:00,0.68234,0.68234,0.68227,0.68227,58999997.0
2005-09-30 12:20:00,0.68227,0.68238,0.68227,0.68231,114900000.0
2005-09-30 12:21:00,0.6823,0.68232,0.6822,0.6822,147099999.0
2005-09-30 12:22:00,0.68222,0.68224,0.68215,0.68219,285799997.0
2005-09-30 12:23:00,0.68225,0.68231,0.68225,0.68227,177400000.0
2005-09-30 12:24:00,0.68226,0.68228,0.68225,0.68228,98299997.0
2005-09-30 12:25:00,0.68234,0.68238,0.68231,0.68233,51000000.0
2005-09-30 12:26:00,0.68223,0.68231,0.68223,0.68226,202900001.0
2005-09-30 12:27:00,0.6823,0.68235,0.68229,0.68229,357000001.0
2005-09-30 12:28:00,0.68225,0.68225,0.68215,0.68215,167399995.0
2005-09-30 12:29:00,0.68217,0.68224,0.68216,0.68224,121999999.0
2005-09-30 12:30:00,0.68218,0.68218,0.68211,0.68213,115900002.0
2005-09-30 12:31:00,0.68215,0.6822,0.68212,0.6822,216099999.0
2005-09-30 12:32:00,0.68221,0.68226,0.68221,0.68224,170299999.0
2005-09-30 12:33:00,0.68229,0.68231,0.68229,0.68231,5900000.0
2005-09-30 12:34:00,0.68237,0.68245,0.68237,0.68245,4800000.0
2005-09-30 12:35:00,0.68248,0.6825,0.68239,0.68248,82900001.0
2005-09-30 12:36:00,0.68258,0.68266,0.68251,0.68262,129700001.0
2005-09-30 12:37:00,0.68268,0.68277,0.68261,0.68277,161500001.0
2005-09-30 12:38:00,0.68279,0.68289,0.68279,0.68289,132400000.0
2005-09-30 12:39:00,0.683,0.683,0.68293,0.68295,249200000.0
2005-09-30 12:40:00,0.68285,0.6829,0.68282,0.6829,187900005.0
2005-09-30 12:41:00,0.68287,0.68287,0.68273,0.68282,196900002.0
2005-09-30 12:42:00,0.68279,0.68287,0.68276,0.68287,189100000.0
2005-09-30 12:43:00,0.68285,0.68285,0.68279,0.68285,155000000.0
2005-09-30 12:44:00,0.6828,0.68282,0.68276,0.68278,74000000.0
2005-09-30 12:45:00,0.68282,0.68282,0.68271,0.68273,230800003.0
2005-09-30 12:46:00,0.68282,0.68286,0.68282,0.68282,63100000.0
2005-09-30 12:47:00,0.68289,0.68299,0.68286,0.68296,116499997.0
2005-09-30 12:48:00,0.68298,0.68302,0.6828,0.6828,76700000.0
2005-09-30 12:49:00,0.68277,0.68287,0.68277,0.6828,147899996.0
2005-09-30 12:50:00,0.68283,0.68283,0.68277,0.6828,148700002.0
2005-09-30 12:51:00,0.68274,0.68274,0.68262,0.68262,260600001.0
2005-09-30 12:52:00,0.68262,0.68267,0.6826,0.6826,97799998.0
2005-09-30 12:53:00,0.68262,0.68263,0.68247,0.68253,315600001.0
2005-09-30 12:54:00,0.68257,0.68258,0.68246,0.68252,155700001.0
2005-09-30 12:55:00,0.68257,0.68257,0.68251,0.68251,96500000.0
2005-09-30 12:56:00,0.68249,0.68256,0.68249,0.68249,36099999.0
2005-09-30 12:57:00,0.68244,0.68249,0.68241,0.68245,137300003.0
2005-09-30 12:58:00,0.68238,0.68243,0.68235,0.68235,88899999.0
2005-09-30 12:59:00,0.68238,0.68243,0.68225,0.68225,238099997.0
2005-09-30 13:00:00,0.68219,0.68219,0.68209,0.68215,154600006.0
2005-09-30 13:01:00,0.68223,0.68224,0.68221,0.68221,91100002.0
2005-09-30 13:02:00,0.68228,0.68232,0.68222,0.68231,169500001.0
2005-09-30 13:03:00,0.6823,0.68237,0.6823,0.68235,130300001.0
2005-09-30 13:04:00,0.68233,0.68241,0.68231,0.68239,122800001.0
2005-09-30 13:05:00,0.68237,0.68243,0.68233,0.68233,302600000.0
2005-09-30 13:06:00,0.68236,0.68239,0.68231,0.68238,219599999.0
2005-09-30 13:07:00,0.68236,0.68237,0.68228,0.6823,125300001.0
2005-09-30 13:08:00,0.68235,0.68243,0.68235,0.68243,18600000.0
2005-09-30 13:09:00,0.68246,0.68249,0.68242,0.68245,199499995.0
2005-09-30 13:10:00,0.68239,0.68244,0.68238,0.6824,170899998.0
2005-09-30 13:11:00,0.6824,0.68251,0.68237,0.68237,174800002.0
2005-09-30 13:12:00,0.6824,0.6824,0.6824,0.6824,28200000.0
2005-09-30 13:13:00,0.68238,0.68243,0.68237,0.68237,83900002.0
2005-09-30 13:14:00,0.68237,0.68243,0.68237,0.6824,144600004.0
2005-09-30 13:15:00,0.68235,0.68243,0.68235,0.6824,81999999.0
2005-09-30 13:16:00,0.68238,0.68243,0.68238,0.68238,278199994.0
2005-09-30 13:17:00,0.68243,0.68243,0.68235,0.6824,218000000.0
2005-09-30 13:18:00,0.68228,0.68228,0.68214,0.6822,169100001.0
2005-09-30 13:19:00,0.68221,0.68222,0.68216,0.68217,180299997.0
2005-09-30 13:20:00,0.68217,0.68231,0.68217,0.68219,152300002.0
2005-09-30 13:21:00,0.68215,0.6822,0.68206,0.68215,92700001.0
2005-09-30 13:22:00,0.68214,0.68219,0.68208,0.68219,93499999.0
2005-09-30 13:23:00,0.68219,0.68222,0.68219,0.6822,59000000.0
2005-09-30 13:24:00,0.68217,0.68225,0.68217,0.68225,73099999.0
2005-09-30 13:25:00,0.68224,0.68227,0.6822,0.68225,197400000.0
2005-09-30 13:26:00,0.68223,0.68229,0.68217,0.68224,179300001.0
2005-09-30 13:27:00,0.68222,0.68228,0.68218,0.68222,188299997.0
2005-09-30 13:28:00,0.68213,0.68215,0.68211,0.68215,80800002.0
2005-09-30 13:29:00,0.68216,0.6822,0.68213,0.6822,47400000.0
2005-09-30 13:30:00,0.68218,0.68218,0.68208,0.68212,120199999.0
2005-09-30 13:31:00,0.68216,0.68221,0.68209,0.68213,200499998.0
2005-09-30 13:32:00,0.68217,0.68217,0.68213,0.68216,74900002.0
2005-09-30 13:33:00,0.68215,0.68219,0.68215,0.68219,192500005.0
2005-09-30 13:34:00,0.68218,0.68219,0.68212,0.68214,131899999.0
2005-09-30 13:35:00,0.68213,0.68225,0.68213,0.68218,151999998.0
2005-09-30 13:36:00,0.6822,0.6822,0.68201,0.68202,78900000.0
2005-09-30 13:37:00,0.68201,0.68204,0.68197,0.68197,54300001.0
2005-09-30 13:38:00,0.68194,0.68194,0.68189,0.6819,63699999.0
2005-09-30 13:39:00,0.68187,0.68188,0.68176,0.68182,154000003.0
2005-09-30 13:40:00,0.68185,0.68185,0.6817,0.68175,65800001.0
2005-09-30 13:41:00,0.68168,0.68172,0.68166,0.68169,156999999.0
2005-09-30 13:42:00,0.68172,0.68177,0.68171,0.68176,163600004.0
2005-09-30 13:43:00,0.68175,0.68184,0.68172,0.68172,112900001.0
2005-09-30 13:44:00,0.68173,0.68173,0.68168,0.68169,137599999.0
2005-09-30 13:45:00,0.68169,0.68178,0.68169,0.68172,135500002.0
2005-09-30 13:46:00,0.68173,0.68173,0.68168,0.68171,140900001.0
2005-09-30 13:47:00,0.68174,0.68174,0.68162,0.68162,249900004.0
2005-09-30 13:48:00,0.68162,0.68165,0.68156,0.68159,67900002.0
2005-09-30 13:49:00,0.68158,0.68161,0.68148,0.68157,215899995.0
2005-09-30 13:50:00,0.68155,0.68164,0.68155,0.68163,136799998.0
2005-09-30 13:51:00,0.68163,0.68171,0.68163,0.68169,188899996.0
2005-09-30 13:52:00,0.68168,0.68175,0.68168,0.68172,71000001.0
2005-09-30 13:53:00,0.68173,0.68177,0.68166,0.6817,230600005.0
2005-09-30 13:54:00,0.68171,0.68177,0.68168,0.68171,177700002.0
2005-09-30 13:55:00,0.68172,0.68172,0.68171,0.68171,35700001.0
2005-09-30 13:56:00,0.68175,0.68175,0.68167,0.68171,120800003.0
2005-09-30 13:57:00,0.68166,0.68169,0.68164,0.68165,81300000.0
2005-09-30 13:58:00,0.68172,0.6818,0.68172,0.6818,185000000.0
2005-09-30 13:59:00,0.68176,0.68182,0.68173,0.68177,357699996.0
2005-09-30 14:00:00,0.68175,0.68175,0.68168,0.68173,148500001.0
2005-09-30 14:01:00,0.68168,0.6817,0.68162,0.68164,146400001.0
2005-09-30 14:02:00,0.68166,0.68172,0.68163,0.6817,126099996.0
2005-09-30 14:03:00,0.68168,0.68168,0.68162,0.68162,63700001.0
2005-09-30 14:04:00,0.68167,0.68173,0.68167,0.68173,97199999.0
2005-09-30 14:05:00,0.68165,0.68166,0.6816,0.6816,160400003.0
2005-09-30 14:06:00,0.68165,0.68168,0.68162,0.68165,219499996.0
2005-09-30 14:07:00,0.68165,0.68171,0.68158,0.68164,165299998.0
2005-09-30 14:08:00,0.6817,0.68176,0.68167,0.68175,155099997.0
2005-09-30 14:09:00,0.68172,0.68178,0.6817,0.68178,171699999.0
2005-09-30 14:10:00,0.68179,0.68179,0.68165,0.68171,163200000.0
2005-09-30 14:11:00,0.68172,0.68172,0.68168,0.68168,24500000.0
2005-09-30 14:12:00,0.68173,0.68175,0.68165,0.68175,170700002.0
2005-09-30 14:13:00,0.68174,0.68177,0.6817,0.68175,139900002.0
2005-09-30 14:14:00,0.68171,0.68174,0.68167,0.68174,213900001.0
2005-09-30 14:15:00,0.68174,0.68174,0.68165,0.6817,139800002.0
2005-09-30 14:16:00,0.68168,0.68169,0.68164,0.68169,91799998.0
2005-09-30 14:17:00,0.68168,0.68168,0.68161,0.68164,41599999.0
2005-09-30 14:18:00,0.68162,0.68167,0.68157,0.68162,93800001.0
2005-09-30 14:19:00,0.68164,0.68169,0.68164,0.68167,77300000.0
2005-09-30 14:20:00,0.68168,0.68173,0.68166,0.68173,142300000.0
2005-09-30 14:21:00,0.68175,0.68177,0.68171,0.68174,235599994.0
2005-09-30 14:22:00,0.68174,0.68178,0.68173,0.68178,105399999.0
2005-09-30 14:23:00,0.68175,0.68176,0.68172,0.68172,113600001.0
2005-09-30 14:24:00,0.68173,0.68175,0.68171,0.68175,104699997.0
2005-09-30 14:25:00,0.68176,0.68179,0.68173,0.68173,213600000.0
2005-09-30 14:26:00,0.68174,0.68176,0.68171,0.68172,176999997.0
2005-09-30 14:27:00,0.68176,0.68176,0.68168,0.68173,79599999.0
2005-09-30 14:28:00,0.6817,0.68177,0.6817,0.68172,159900004.0
2005-09-30 14:29:00,0.68177,0.68178,0.68177,0.68178,44200001.0
2005-09-30 14:30:00,0.68175,0.68201,0.68175,0.6818,154399996.0
2005-09-30 14:31:00,0.68172,0.68184,0.68172,0.68178,117500003.0
2005-09-30 14:32:00,0.68184,0.68192,0.68178,0.68178,96999997.0
2005-09-30 14:33:00,0.68174,0.6818,0.6816,0.6816,52699999.0
2005-09-30 14:34:00,0.68159,0.68167,0.68159,0.68167,66999998.0
2005-09-30 14:35:00,0.68171,0.68177,0.68171,0.68173,93400000.0
2005-09-30 14:36:00,0.68173,0.68173,0.68162,0.68168,151000001.0
2005-09-30 14:37:00,0.68167,0.68168,0.68165,0.68168,158099999.0
2005-09-30 14:38:00,0.68174,0.68175,0.68168,0.68172,100900001.0
2005-09-30 14:39:00,0.68173,0.68181,0.68173,0.68177,121800001.0
2005-09-30 14:40:00,0.68178,0.68188,0.68177,0.68186,87900000.0
2005-09-30 14:41:00,0.68194,0.682,0.68194,0.68198,49800001.0
2005-09-30 14:42:00,0.682,0.68208,0.682,0.68203,132500000.0
2005-09-30 14:43:00,0.68207,0.68207,0.68195,0.68197,93900001.0
2005-09-30 14:44:00,0.68195,0.68195,0.68186,0.68188,235699997.0
2005-09-30 14:45:00,0.6819,0.68199,0.68188,0.68188,185900000.0
2005-09-30 14:46:00,0.68195,0.68196,0.68184,0.68184,136199998.0
2005-09-30 14:47:00,0.68177,0.68182,0.6817,0.68173,76000001.0
2005-09-30 14:48:00,0.68158,0.68158,0.68152,0.68152,47900000.0
2005-09-30 14:49:00,0.68146,0.68147,0.68143,0.68144,59400000.0
2005-09-30 14:50:00,0.68147,0.6815,0.68143,0.6815,117299999.0
2005-09-30 14:51:00,0.68139,0.68139,0.68132,0.68132,113100001.0
2005-09-30 14:52:00,0.68131,0.6814,0.68131,0.6814,108200000.0
2005-09-30 14:53:00,0.68138,0.68138,0.68129,0.68137,225100000.0
2005-09-30 14:54:00,0.68136,0.68141,0.68133,0.68141,123799997.0
2005-09-30 14:55:00,0.68136,0.68141,0.68125,0.68141,127299996.0
2005-09-30 14:56:00,0.6814,0.68142,0.68135,0.68135,78699998.0
2005-09-30 14:57:00,0.68135,0.68144,0.68135,0.68143,116200000.0
2005-09-30 14:58:00,0.68148,0.68153,0.68145,0.6815,145200002.0
2005-09-30 14:59:00,0.6815,0.68151,0.68144,0.6815,143399998.0
2005-09-30 15:00:00,0.68147,0.6815,0.68146,0.6815,259099996.0
2005-09-30 15:01:00,0.68149,0.68149,0.68141,0.68144,113499998.0
2005-09-30 15:02:00,0.68141,0.68142,0.68134,0.68134,39100001.0
2005-09-30 15:03:00,0.68132,0.68138,0.68132,0.68132,154999997.0
2005-09-30 15:04:00,0.6813,0.68136,0.68127,0.68127,113599999.0
2005-09-30 15:05:00,0.68124,0.68127,0.68121,0.68123,219100002.0
2005-09-30 15:06:00,0.68118,0.68125,0.68114,0.68123,160200003.0
2005-09-30 15:07:00,0.68127,0.68128,0.6812,0.68128,202200000.0
2005-09-30 15:08:00,0.68128,0.68134,0.68125,0.68125,209600001.0
2005-09-30 15:09:00,0.68129,0.68133,0.68126,0.68126,100500001.0
2005-09-30 15:10:00,0.68126,0.68132,0.68126,0.68132,105300002.0
2005-09-30 15:11:00,0.6814,0.68147,0.68139,0.68147,83499999.0
2005-09-30 15:12:00,0.68142,0.68142,0.68133,0.68139,89400001.0
2005-09-30 15:13:00,0.6814,0.68142,0.68137,0.68137,87099999.0
2005-09-30 15:14:00,0.68136,0.68143,0.68135,0.6814,178899997.0
2005-09-30 15:15:00,0.68141,0.68144,0.68141,0.68144,108799998.0
2005-09-30 15:16:00,0.68144,0.6815,0.68142,0.6815,265300001.0
2005-09-30 15:17:00,0.6815,0.68154,0.68148,0.68148,75200000.0
2005-09-30 15:18:00,0.68142,0.68148,0.68142,0.68146,166100000.0
2005-09-30 15:19:00,0.68141,0.68146,0.68141,0.68145,177699999.0
2005-09-30 15:20:00,0.68148,0.68148,0.68138,0.68145,135999998.0
2005-09-30 15:21:00,0.68143,0.68143,0.68142,0.68142,43099999.0
2005-09-30 15:22:00,0.6814,0.68152,0.6814,0.68152,103199999.0
2005-09-30 15:23:00,0.68148,0.6816,0.68148,0.6816,143200001.0
2005-09-30 15:24:00,0.68161,0.68161,0.68156,0.6816,69599998.0
2005-09-30 15:25:00,0.68155,0.68155,0.68149,0.68152,116700000.0
2005-09-30 15:26:00,0.68158,0.68158,0.68151,0.68155,169500000.0
2005-09-30 15:27:00,0.68154,0.68162,0.68153,0.68158,89000000.0
2005-09-30 15:28:00,0.68162,0.68162,0.68154,0.6816,174999998.0
2005-09-30 15:29:00,0.68161,0.68161,0.68149,0.68149,141199998.0
2005-09-30 15:30:00,0.68152,0.68153,0.68149,0.68149,85200001.0
2005-09-30 15:31:00,0.68147,0.68154,0.68147,0.68154,114999999.0
2005-09-30 15:32:00,0.68151,0.68152,0.68143,0.6815,163999999.0
2005-09-30 15:33:00,0.68147,0.68149,0.68146,0.68147,144300002.0
2005-09-30 15:34:00,0.68152,0.68153,0.68144,0.68148,105400002.0
2005-09-30 15:35:00,0.68161,0.68166,0.68157,0.68158,125000000.0
2005-09-30 15:36:00,0.68158,0.68159,0.68153,0.68153,219500003.0
2005-09-30 15:37:00,0.68154,0.68163,0.68154,0.68155,80700002.0
2005-09-30 15:38:00,0.68157,0.68157,0.68141,0.6815,148700003.0
2005-09-30 15:39:00,0.68149,0.68152,0.68145,0.68147,231599998.0
2005-09-30 15:40:00,0.68153,0.68154,0.68151,0.68154,55100001.0
2005-09-30 15:41:00,0.68154,0.6816,0.68152,0.6816,118599999.0
2005-09-30 15:42:00,0.68167,0.6817,0.68161,0.68167,183700003.0
2005-09-30 15:43:00,0.68166,0.68176,0.68166,0.6817,66600000.0
2005-09-30 15:44:00,0.68173,0.68178,0.68165,0.68178,131900001.0
2005-09-30 15:45:00,0.68178,0.68178,0.6817,0.68173,152599999.0
2005-09-30 15:46:00,0.68176,0.68179,0.68169,0.68169,57300001.0
2005-09-30 15:47:00,0.6817,0.68174,0.68158,0.68172,203599999.0
2005-09-30 15:48:00,0.68176,0.68186,0.68173,0.68176,119100000.0
2005-09-30 15:49:00,0.68175,0.68177,0.68169,0.68169,171799997.0
2005-09-30 15:50:00,0.68169,0.68178,0.68169,0.68176,82199999.0
2005-09-30 15:51:00,0.68188,0.68204,0.68188,0.68204,118200000.0
2005-09-30 15:52:00,0.68207,0.68212,0.68205,0.6821,57400001.0
2005-09-30 15:53:00,0.68207,0.6821,0.68205,0.6821,205900004.0
2005-09-30 15:54:00,0.68212,0.68213,0.68206,0.68207,231899995.0
2005-09-30 15:55:00,0.68205,0.68207,0.68199,0.68202,175000001.0
2005-09-30 15:56:00,0.68204,0.68205,0.682,0.68205,138099999.0
2005-09-30 15:57:00,0.68191,0.68191,0.68159,0.6816,108699997.0
2005-09-30 15:58:00,0.68138,0.68148,0.68127,0.68127,139600002.0
2005-09-30 15:59:00,0.68133,0.68136,0.68119,0.68136,278000001.0
2005-09-30 16:00:00,0.68143,0.68152,0.68131,0.6814,63500001.0
2005-09-30 16:01:00,0.68143,0.68147,0.68133,0.68133,73800001.0
2005-09-30 16:02:00,0.68133,0.68137,0.68133,0.68137,52599999.0
2005-09-30 16:03:00,0.68143,0.68152,0.68143,0.68151,104900000.0
2005-09-30 16:04:00,0.68151,0.68151,0.68141,0.68141,150700001.0
2005-09-30 16:05:00,0.6814,0.68148,0.68137,0.68148,141500000.0
2005-09-30 16:06:00,0.68154,0.68158,0.68151,0.68152,163800000.0
2005-09-30 16:07:00,0.68155,0.68163,0.68155,0.68159,90000001.0
2005-09-30 16:08:00,0.68159,0.68163,0.68153,0.68162,121299998.0
2005-09-30 16:09:00,0.68162,0.68171,0.68162,0.68167,252700005.0
2005-09-30 16:10:00,0.68169,0.68174,0.68169,0.68174,101400004.0
2005-09-30 16:11:00,0.68174,0.68179,0.6817,0.68173,61400001.0
2005-09-30 16:12:00,0.68174,0.68175,0.68168,0.68168,134200002.0
2005-09-30 16:13:00,0.68169,0.68176,0.68166,0.68176,60600001.0
2005-09-30 16:14:00,0.68179,0.6818,0.68173,0.6818,181200001.0
2005-09-30 16:15:00,0.68188,0.68192,0.68188,0.68192,43599999.0
2005-09-30 16:16:00,0.68198,0.68201,0.68194,0.68201,116600002.0
2005-09-30 16:17:00,0.68196,0.68217,0.68196,0.68217,139899998.0
2005-09-30 16:18:00,0.68223,0.68229,0.68218,0.68218,137800002.0
2005-09-30 16:19:00,0.68221,0.68223,0.68216,0.68223,143599998.0
2005-09-30 16:20:00,0.68219,0.68225,0.68217,0.68222,176099999.0
2005-09-30 16:21:00,0.68218,0.68226,0.68216,0.68221,156600002.0
2005-09-30 16:22:00,0.68223,0.68223,0.68213,0.68215,122900001.0
2005-09-30 16:23:00,0.68226,0.68226,0.68214,0.6822,206999997.0
2005-09-30 16:24:00,0.68226,0.68226,0.6822,0.68223,189699999.0
2005-09-30 16:25:00,0.68225,0.68231,0.68219,0.68227,163499996.0
2005-09-30 16:26:00,0.68227,0.68232,0.68222,0.68222,117300002.0
2005-09-30 16:27:00,0.68225,0.68226,0.6821,0.6821,238500001.0
2005-09-30 16:28:00,0.68209,0.68209,0.68205,0.68209,118900000.0
2005-09-30 16:29:00,0.68212,0.68222,0.68212,0.68222,46900000.0
2005-09-30 16:30:00,0.68224,0.68228,0.68221,0.68225,193200000.0
2005-09-30 16:31:00,0.68223,0.68233,0.68223,0.68233,109600001.0
2005-09-30 16:32:00,0.68229,0.68233,0.68229,0.68233,61400000.0
2005-09-30 16:33:00,0.68232,0.68236,0.6823,0.68233,100699999.0
2005-09-30 16:34:00,0.6824,0.68241,0.68227,0.68227,240699997.0
2005-09-30 16:35:00,0.68227,0.68227,0.68216,0.68224,155200000.0
2005-09-30 16:36:00,0.68218,0.68218,0.68207,0.68207,143000000.0
2005-09-30 16:37:00,0.68208,0.68212,0.68207,0.6821,181799997.0
2005-09-30 16:38:00,0.68207,0.68207,0.68191,0.68199,128199999.0
2005-09-30 16:39:00,0.68195,0.68202,0.68184,0.68184,135000002.0
2005-09-30 16:40:00,0.68175,0.68188,0.6817,0.68187,176599998.0
2005-09-30 16:41:00,0.68186,0.68186,0.68172,0.68184,151900001.0
2005-09-30 16:42:00,0.68187,0.68201,0.6818,0.68201,85900001.0
2005-09-30 16:43:00,0.68196,0.68198,0.68167,0.6817,137799998.0
2005-09-30 16:44:00,0.68168,0.68179,0.68168,0.68168,122699998.0
2005-09-30 16:45:00,0.68158,0.68171,0.68158,0.68164,260099997.0
2005-09-30 16:46:00,0.68161,0.68161,0.68139,0.68142,149600001.0
2005-09-30 16:47:00,0.68139,0.6814,0.68127,0.68127,88300003.0
2005-09-30 16:48:00,0.68127,0.68135,0.68123,0.68123,233000000.0
2005-09-30 16:49:00,0.68123,0.68128,0.68114,0.6812,182500001.0
2005-09-30 16:50:00,0.68117,0.68127,0.6811,0.68115,149299995.0
2005-09-30 16:51:00,0.68118,0.68122,0.68109,0.68113,219299998.0
2005-09-30 16:52:00,0.68114,0.68117,0.6811,0.68113,115600003.0
2005-09-30 16:53:00,0.68115,0.68121,0.68109,0.68109,142400000.0
2005-09-30 16:54:00,0.68106,0.68111,0.68104,0.68108,211099999.0
2005-09-30 16:55:00,0.68102,0.68121,0.68102,0.68113,120499999.0
2005-09-30 16:56:00,0.6811,0.68119,0.68109,0.68113,125400002.0
2005-09-30 16:57:00,0.68113,0.68134,0.68108,0.68132,258299996.0
2005-09-30 16:58:00,0.68122,0.68128,0.68121,0.68127,99900002.0
2005-09-30 16:59:00,0.68131,0.68136,0.68111,0.68135,151600001.0
2005-09-30 17:00:00,0.68139,0.68162,0.68136,0.6815,116899997.0
2005-09-30 17:01:00,0.68138,0.68138,0.6812,0.6812,252199999.0
2005-09-30 17:02:00,0.68124,0.68128,0.68118,0.68128,207599998.0
2005-09-30 17:03:00,0.68128,0.68128,0.68115,0.6812,297500005.0
2005-09-30 17:04:00,0.68127,0.68133,0.68119,0.68127,217999998.0
2005-09-30 17:05:00,0.68132,0.68146,0.6813,0.68146,108499999.0
2005-09-30 17:06:00,0.68145,0.68159,0.68143,0.68155,124600002.0
2005-09-30 17:07:00,0.68153,0.68157,0.68142,0.68142,153100001.0
2005-09-30 17:08:00,0.68143,0.68153,0.68143,0.68148,55799998.0
2005-09-30 17:09:00,0.68144,0.68154,0.68136,0.6815,94200000.0
2005-09-30 17:10:00,0.68157,0.68167,0.68157,0.68164,153900000.0
2005-09-30 17:11:00,0.68158,0.68159,0.68157,0.68157,157899993.0
2005-09-30 17:12:00,0.68159,0.68159,0.6815,0.68152,94200001.0
2005-09-30 17:13:00,0.68149,0.68153,0.68138,0.6815,125900001.0
2005-09-30 17:14:00,0.68153,0.68167,0.68153,0.68165,107599996.0
2005-09-30 17:15:00,0.68166,0.68177,0.68162,0.68162,131000001.0
2005-09-30 17:16:00,0.68167,0.68177,0.68166,0.68171,170999999.0
2005-09-30 17:17:00,0.68169,0.6819,0.68169,0.68187,201199998.0
2005-09-30 17:18:00,0.68189,0.68193,0.68186,0.68188,234200003.0
2005-09-30 17:19:00,0.68188,0.68188,0.68179,0.6818,88900000.0
2005-09-30 17:20:00,0.68188,0.68189,0.6818,0.6818,68700002.0
2005-09-30 17:21:00,0.68182,0.68191,0.68181,0.68185,167499999.0
2005-09-30 17:22:00,0.68184,0.68185,0.68177,0.68185,225300000.0
2005-09-30 17:23:00,0.68185,0.68188,0.6818,0.6818,131499998.0
2005-09-30 17:24:00,0.68184,0.68184,0.6817,0.68173,156600001.0
2005-09-30 17:25:00,0.68177,0.68197,0.68177,0.68196,216199999.0
2005-09-30 17:26:00,0.68197,0.68204,0.68192,0.68194,107600001.0
2005-09-30 17:27:00,0.68195,0.68203,0.68195,0.68195,186000002.0
2005-09-30 17:28:00,0.682,0.68205,0.68199,0.68205,113900002.0
2005-09-30 17:29:00,0.68207,0.68207,0.68194,0.68198,210399998.0
2005-09-30 17:30:00,0.68192,0.68192,0.68174,0.68174,173399998.0
2005-09-30 17:31:00,0.68174,0.68183,0.68173,0.68173,165400001.0
2005-09-30 17:32:00,0.68174,0.6818,0.68167,0.68175,171800003.0
2005-09-30 17:33:00,0.68181,0.6821,0.68179,0.6821,178700002.0
2005-09-30 17:34:00,0.68215,0.68215,0.68206,0.68207,120899998.0
2005-09-30 17:35:00,0.68212,0.6822,0.68203,0.68203,142800000.0
2005-09-30 17:36:00,0.68192,0.68199,0.68186,0.68186,94100000.0
2005-09-30 17:37:00,0.68184,0.68184,0.68175,0.6818,111700000.0
2005-09-30 17:38:00,0.68177,0.68185,0.68168,0.6817,119500001.0
2005-09-30 17:39:00,0.68176,0.68183,0.68173,0.68183,114199998.0
2005-09-30 17:40:00,0.68175,0.68175,0.68166,0.68173,86499999.0
2005-09-30 17:41:00,0.68176,0.68182,0.68172,0.68172,127800002.0
2005-09-30 17:42:00,0.68168,0.68175,0.68168,0.6817,108999998.0
2005-09-30 17:43:00,0.68167,0.6817,0.68167,0.6817,75699998.0
2005-09-30 17:44:00,0.68176,0.68179,0.68166,0.68175,288399998.0
2005-09-30 17:45:00,0.68174,0.68174,0.68164,0.68164,199699997.0
2005-09-30 17:46:00,0.6816,0.6817,0.6816,0.68168,193200000.0
2005-09-30 17:47:00,0.68166,0.68166,0.68161,0.68165,136000001.0
2005-09-30 17:48:00,0.68166,0.68166,0.68154,0.68154,102899999.0
2005-09-30 17:49:00,0.68159,0.68162,0.68153,0.68161,134899999.0
2005-09-30 17:50:00,0.68156,0.6817,0.68148,0.6817,104599997.0
2005-09-30 17:51:00,0.68166,0.68166,0.68166,0.68166,18300000.0
2005-09-30 17:52:00,0.68149,0.68159,0.68144,0.68153,268100002.0
2005-09-30 17:53:00,0.68147,0.68147,0.68137,0.68146,88999999.0
2005-09-30 17:54:00,0.68152,0.68157,0.68152,0.68155,98299998.0
2005-09-30 17:55:00,0.68145,0.68147,0.68138,0.68138,132800001.0
2005-09-30 17:56:00,0.6814,0.6814,0.68136,0.68138,235399996.0
2005-09-30 17:57:00,0.68137,0.68137,0.68131,0.68135,108499998.0
2005-09-30 17:58:00,0.68143,0.68143,0.68133,0.68136,280400001.0
2005-09-30 17:59:00,0.68138,0.68141,0.68129,0.68129,141100000.0
2005-09-30 18:00:00,0.68134,0.68143,0.68132,0.68143,126499999.0
2005-09-30 18:01:00,0.68148,0.68151,0.68141,0.68145,1045900003.0
2005-09-30 18:02:00,0.68145,0.6815,0.6814,0.6814,1435400004.0
2005-09-30 18:03:00,0.6814,0.68149,0.68135,0.68142,1860099980.0
2005-09-30 18:04:00,0.68138,0.68149,0.68138,0.68141,624899998.0
2005-09-30 18:05:00,0.68134,0.68145,0.68134,0.68135,1363200004.0
2005-09-30 18:06:00,0.68134,0.68141,0.6813,0.6813,1570599998.0
2005-09-30 18:07:00,0.6812,0.6812,0.6812,0.6812,902999994.0
2005-09-30 18:09:00,0.68129,0.68149,0.68129,0.68147,902999994.0
2005-09-30 18:10:00,0.68148,0.68151,0.6814,0.68149,1103699996.0
2005-09-30 18:11:00,0.68143,0.68155,0.68141,0.68155,1215499998.0
2005-09-30 18:12:00,0.68153,0.68154,0.68145,0.68145,1035000006.0
2005-09-30 18:13:00,0.68144,0.68148,0.68136,0.68141,1031099994.0
2005-09-30 18:14:00,0.68147,0.68159,0.68147,0.6815,1698700002.0
2005-09-30 18:15:00,0.68152,0.68154,0.68143,0.68151,1935900006.0
2005-09-30 18:16:00,0.68152,0.68152,0.68138,0.68147,1156099997.0
2005-09-30 18:17:00,0.68143,0.68164,0.68141,0.68152,889400008.0
2005-09-30 18:18:00,0.68154,0.68165,0.68154,0.68164,889800000.0
2005-09-30 18:19:00,0.68156,0.68164,0.6815,0.6815,763799999.0
2005-09-30 18:20:00,0.6815,0.68158,0.68144,0.68156,673699999.0
2005-09-30 18:21:00,0.6815,0.6815,0.68114,0.68125,1082000009.0
2005-09-30 18:22:00,0.68131,0.68142,0.68124,0.68142,1043199992.0
2005-09-30 18:23:00,0.6814,0.68144,0.68134,0.68136,1133099998.0
2005-09-30 18:24:00,0.68125,0.68132,0.68119,0.6812,886799995.0
2005-09-30 18:25:00,0.6812,0.68124,0.68086,0.68102,701100000.0
2005-09-30 18:26:00,0.68107,0.68108,0.68095,0.68104,907399998.0
2005-09-30 18:27:00,0.68105,0.68114,0.68105,0.68108,777700003.0
2005-09-30 18:28:00,0.68107,0.68112,0.68105,0.68112,420200004.0
2005-09-30 18:29:00,0.68112,0.68115,0.68104,0.68105,715400007.0
2005-09-30 18:30:00,0.68105,0.68112,0.68101,0.68112,863199992.0
2005-09-30 18:31:00,0.68105,0.68108,0.68096,0.68096,573099999.0
2005-09-30 18:32:00,0.68094,0.68098,0.68085,0.68085,644600000.0
2005-09-30 18:33:00,0.6809,0.68096,0.68088,0.68092,765400009.0
2005-09-30 18:34:00,0.6809,0.68097,0.68082,0.68091,932400008.0
2005-09-30 18:35:00,0.68093,0.68097,0.68089,0.68093,677899999.0
2005-09-30 18:36:00,0.68092,0.68102,0.68092,0.68099,123300002.0
2005-09-30 18:37:00,0.68098,0.68104,0.68096,0.68104,337999997.0
2005-09-30 18:38:00,0.68103,0.68105,0.68102,0.68102,308799994.0
2005-09-30 18:39:00,0.68103,0.68103,0.68095,0.68098,485999994.0
2005-09-30 18:40:00,0.681,0.68105,0.68099,0.68102,271500006.0
2005-09-30 18:41:00,0.68101,0.68105,0.68097,0.68103,788400006.0
2005-09-30 18:42:00,0.68102,0.68107,0.68097,0.68101,479199998.0
2005-09-30 18:43:00,0.68094,0.68094,0.68076,0.68076,406600004.0
2005-09-30 18:44:00,0.68077,0.68094,0.68076,0.68086,693900005.0
2005-09-30 18:45:00,0.68088,0.68099,0.68086,0.68089,396000000.0
2005-09-30 18:46:00,0.68094,0.68099,0.68093,0.68093,276200001.0
2005-09-30 18:47:00,0.68098,0.681,0.68095,0.68096,175400000.0
2005-09-30 18:48:00,0.68092,0.68096,0.68075,0.68077,380699997.0
2005-09-30 18:49:00,0.68077,0.68096,0.68077,0.68093,93100002.0
2005-09-30 18:50:00,0.68091,0.681,0.68087,0.681,244000003.0
2005-09-30 18:51:00,0.68104,0.68109,0.68095,0.68109,272400002.0
2005-09-30 18:52:00,0.68114,0.68124,0.6811,0.68115,478900001.0
2005-09-30 18:53:00,0.68117,0.68126,0.68116,0.68117,754100002.0
2005-09-30 18:54:00,0.68123,0.68124,0.68112,0.6812,265599999.0
2005-09-30 18:55:00,0.68115,0.68115,0.68104,0.68107,696799997.0
2005-09-30 18:56:00,0.68108,0.68116,0.68107,0.68108,316100003.0
2005-09-30 18:57:00,0.68112,0.68122,0.68112,0.68118,309599998.0
2005-09-30 18:58:00,0.68115,0.68124,0.68107,0.68112,985600002.0
2005-09-30 18:59:00,0.6811,0.68121,0.68109,0.68114,707300011.0
2005-09-30 19:00:00,0.68115,0.68118,0.68108,0.68115,401200002.0
2005-09-30 19:01:00,0.68119,0.6812,0.68116,0.6812,127700000.0
2005-09-30 19:02:00,0.6812,0.6812,0.68115,0.6812,468600001.0
2005-09-30 19:03:00,0.68116,0.68119,0.68107,0.68108,474200007.0
2005-09-30 19:04:00,0.6811,0.68112,0.68107,0.6811,486599997.0
2005-09-30 19:05:00,0.68107,0.68116,0.68105,0.68116,592300000.0
2005-09-30 19:06:00,0.68114,0.68126,0.68114,0.6812,614800002.0
2005-09-30 19:07:00,0.68126,0.68126,0.68119,0.68121,331100002.0
2005-09-30 19:08:00,0.68126,0.68126,0.68115,0.68115,883299998.0
2005-09-30 19:09:00,0.68115,0.68129,0.68115,0.68124,528900000.0
2005-09-30 19:10:00,0.6812,0.6812,0.68107,0.68115,289600002.0
2005-09-30 19:11:00,0.6811,0.6811,0.68101,0.68101,196999999.0
2005-09-30 19:12:00,0.68101,0.68109,0.681,0.681,276600003.0
2005-09-30 19:13:00,0.68096,0.68106,0.68096,0.68102,465499999.0
2005-09-30 19:14:00,0.68104,0.6811,0.68103,0.68108,162800002.0
2005-09-30 19:15:00,0.68113,0.68115,0.68101,0.68104,548799993.0
2005-09-30 19:16:00,0.68106,0.68115,0.68106,0.68115,254700003.0
2005-09-30 19:17:00,0.68115,0.68119,0.68115,0.68115,414799996.0
2005-09-30 19:18:00,0.68113,0.68119,0.68109,0.68119,267900001.0
2005-09-30 19:19:00,0.68114,0.68116,0.6811,0.6811,408999998.0
2005-09-30 19:20:00,0.68109,0.68118,0.68109,0.68114,411400008.0
2005-09-30 19:21:00,0.68117,0.68131,0.68112,0.68128,231400003.0
2005-09-30 19:22:00,0.68128,0.68128,0.68118,0.68121,251300001.0
2005-09-30 19:23:00,0.68119,0.68135,0.68119,0.68127,221600001.0
2005-09-30 19:24:00,0.68125,0.6813,0.68125,0.68128,182899999.0
2005-09-30 19:25:00,0.68128,0.68137,0.68122,0.68137,156900001.0
2005-09-30 19:26:00,0.68135,0.68135,0.6812,0.68129,364700005.0
2005-09-30 19:27:00,0.68135,0.68153,0.68135,0.68153,948599997.0
2005-09-30 19:28:00,0.68152,0.68165,0.68145,0.68165,234500000.0
2005-09-30 19:29:00,0.68163,0.68164,0.6815,0.6815,693000006.0
2005-09-30 19:30:00,0.68145,0.68153,0.68145,0.68149,654299998.0
2005-09-30 19:31:00,0.68149,0.68166,0.68149,0.68163,750899998.0
2005-09-30 19:32:00,0.68164,0.68164,0.68155,0.68162,415500001.0
2005-09-30 19:33:00,0.68158,0.68171,0.68154,0.68171,290400000.0
2005-09-30 19:34:00,0.68172,0.68177,0.68165,0.68173,347500003.0
2005-09-30 19:35:00,0.68174,0.68177,0.68164,0.68174,578400005.0
2005-09-30 19:36:00,0.68178,0.6818,0.68169,0.68178,485600005.0
2005-09-30 19:37:00,0.68179,0.68179,0.68165,0.68165,341399998.0
2005-09-30 19:38:00,0.68166,0.68177,0.68166,0.68172,113900001.0
2005-09-30 19:39:00,0.6817,0.68177,0.6817,0.68172,766299990.0
2005-09-30 19:40:00,0.68171,0.68177,0.6817,0.68171,543300003.0
2005-09-30 19:41:00,0.68172,0.68175,0.68168,0.68173,599800000.0
2005-09-30 19:42:00,0.68172,0.68175,0.68166,0.68175,401899999.0
2005-09-30 19:43:00,0.68173,0.68173,0.68166,0.6817,101900003.0
2005-09-30 19:44:00,0.68166,0.68171,0.68163,0.68166,302900001.0
2005-09-30 19:45:00,0.68165,0.68165,0.68144,0.68144,393299998.0
2005-09-30 19:46:00,0.68144,0.68153,0.68144,0.68148,156400000.0
2005-09-30 19:47:00,0.68143,0.68148,0.68137,0.68147,144800001.0
2005-09-30 19:48:00,0.68145,0.68145,0.68136,0.68136,70800002.0
2005-09-30 19:49:00,0.68135,0.68145,0.68135,0.68136,266999999.0
2005-09-30 19:50:00,0.68136,0.68143,0.68136,0.68138,320099997.0
2005-09-30 19:51:00,0.6814,0.68146,0.68137,0.68145,416099997.0
2005-09-30 19:52:00,0.68145,0.68151,0.68145,0.68145,361599999.0
2005-09-30 19:53:00,0.68144,0.6815,0.68143,0.68148,77500000.0
2005-09-30 19:54:00,0.68144,0.68148,0.68138,0.68148,60500001.0
2005-09-30 19:55:00,0.68156,0.68158,0.68152,0.68152,161899999.0
2005-09-30 19:56:00,0.68149,0.68149,0.68146,0.68146,186599997.0
2005-09-30 19:57:00,0.68147,0.6815,0.68144,0.68148,513000002.0
2005-09-30 19:58:00,0.68148,0.6815,0.68147,0.68147,278199998.0
2005-09-30 19:59:00,0.68148,0.68158,0.68148,0.68155,485000000.0
2005-09-30 20:00:00,0.68162,0.68165,0.68154,0.68165,139700000.0
2005-09-30 20:01:00,0.68165,0.68165,0.68156,0.68162,228500001.0
2005-09-30 20:02:00,0.68163,0.68169,0.68162,0.68162,187399998.0
2005-09-30 20:03:00,0.68166,0.68167,0.68155,0.6816,167600001.0
2005-09-30 20:04:00,0.6816,0.68164,0.6816,0.6816,164300000.0
2005-09-30 20:05:00,0.68161,0.68164,0.68159,0.6816,207400001.0
2005-09-30 20:06:00,0.68157,0.68159,0.68155,0.68155,180400001.0
2005-09-30 20:07:00,0.68154,0.68157,0.68147,0.68147,134100000.0
2005-09-30 20:08:00,0.68152,0.68159,0.68146,0.6815,590699998.0
2005-09-30 20:09:00,0.68149,0.68158,0.68149,0.68158,127200001.0
2005-09-30 20:10:00,0.68157,0.68157,0.68149,0.68153,151800002.0
2005-09-30 20:11:00,0.68151,0.68151,0.68144,0.68145,308100006.0
2005-09-30 20:12:00,0.68145,0.6815,0.68136,0.68141,907200007.0
2005-09-30 20:13:00,0.68138,0.68142,0.6813,0.68138,407499996.0
2005-09-30 20:14:00,0.68138,0.68138,0.68129,0.68136,377899994.0
2005-09-30 20:15:00,0.68141,0.68146,0.68139,0.68142,911999997.0
2005-09-30 20:16:00,0.68142,0.68142,0.68136,0.68142,307699996.0
2005-09-30 20:17:00,0.68141,0.68143,0.68138,0.68142,111500000.0
2005-09-30 20:18:00,0.68146,0.6815,0.68145,0.68147,198799997.0
2005-09-30 20:19:00,0.68148,0.6815,0.68145,0.68145,544800003.0
2005-09-30 20:20:00,0.68147,0.6815,0.68143,0.68143,355100002.0
2005-09-30 20:21:00,0.68143,0.68148,0.68143,0.68148,34999999.0
2005-09-30 20:22:00,0.68148,0.68152,0.68143,0.68149,146199998.0
2005-09-30 20:23:00,0.6815,0.6815,0.6814,0.6814,420799998.0
2005-09-30 20:24:00,0.68135,0.68142,0.68132,0.68139,386299991.0
2005-09-30 20:25:00,0.68143,0.68149,0.68143,0.68148,520499993.0
2005-09-30 20:26:00,0.68148,0.68152,0.68145,0.6815,857499999.0
2005-09-30 20:27:00,0.68146,0.68148,0.68139,0.68148,452500003.0
2005-09-30 20:28:00,0.68153,0.68157,0.68145,0.68157,503900001.0
2005-09-30 20:29:00,0.68163,0.68165,0.68156,0.68161,485200001.0
2005-09-30 20:30:00,0.6816,0.68164,0.68147,0.68159,1407299997.0
2005-09-30 20:31:00,0.6816,0.68164,0.68151,0.6816,1074100008.0
2005-09-30 20:32:00,0.68163,0.68172,0.68161,0.68168,1315700004.0
2005-09-30 20:33:00,0.68169,0.6817,0.68156,0.68156,177900001.0
2005-09-30 20:34:00,0.68148,0.68148,0.68127,0.68139,305800004.0
2005-09-30 20:35:00,0.68145,0.68149,0.68137,0.68137,331600000.0
2005-09-30 20:36:00,0.68135,0.6814,0.68125,0.6814,289500003.0
2005-09-30 20:37:00,0.68142,0.68152,0.68141,0.68148,850299991.0
2005-09-30 20:38:00,0.68143,0.68152,0.68132,0.68132,852500000.0
2005-09-30 20:39:00,0.68131,0.68137,0.68131,0.68135,436399998.0
2005-09-30 20:40:00,0.68135,0.6814,0.68129,0.68134,523199998.0
2005-09-30 20:41:00,0.6813,0.68133,0.68116,0.68128,292300000.0
2005-09-30 20:42:00,0.68126,0.68129,0.68125,0.68129,94100000.0
2005-09-30 20:43:00,0.68131,0.68137,0.68127,0.68129,745600004.0
2005-09-30 20:44:00,0.68132,0.68132,0.68102,0.68102,868800005.0
2005-09-30 20:45:00,0.68098,0.68116,0.68094,0.6811,432100005.0
2005-09-30 20:46:00,0.68119,0.68121,0.68111,0.68113,120599998.0
2005-09-30 20:47:00,0.68112,0.68125,0.68104,0.68104,561900005.0
2005-09-30 20:48:00,0.68103,0.68127,0.68103,0.68116,808700000.0
2005-09-30 20:49:00,0.68124,0.68144,0.68124,0.6814,291600003.0
2005-09-30 20:50:00,0.68139,0.68142,0.68132,0.68138,1359699995.0
2005-09-30 20:51:00,0.68142,0.68145,0.68137,0.68142,487299998.0
2005-09-30 20:52:00,0.68145,0.68152,0.68139,0.68145,412700002.0
2005-09-30 20:53:00,0.6815,0.68152,0.68139,0.68139,925300001.0
2005-09-30 20:54:00,0.68138,0.68142,0.68127,0.68136,664500002.0
2005-09-30 20:55:00,0.68135,0.68138,0.68131,0.68137,575800007.0
2005-09-30 20:56:00,0.68139,0.6814,0.68117,0.68117,1233399994.0
2005-09-30 20:57:00,0.68115,0.68126,0.68113,0.68123,1047400016.0
2005-09-30 20:58:00,0.68126,0.68138,0.68126,0.68134,660500006.0
2005-09-30 20:59:00,0.68138,0.68154,0.68138,0.6815,1584399999.0
2005-09-30 21:00:00,0.68153,0.68166,0.6815,0.68155,1586099998.0
2005-09-30 21:01:00,0.68158,0.6816,0.68147,0.6816,1032199991.0
2005-09-30 21:02:00,0.68163,0.68176,0.68163,0.68172,494600004.0
2005-09-30 21:03:00,0.68172,0.68175,0.68166,0.68167,721700008.0
2005-09-30 21:04:00,0.68169,0.68184,0.68169,0.68184,392300001.0
2005-09-30 21:05:00,0.6818,0.68187,0.68175,0.68178,798100005.0
2005-09-30 21:06:00,0.68177,0.68181,0.68168,0.68171,763800003.0
2005-09-30 21:07:00,0.68172,0.68175,0.68165,0.68165,102800001.0
2005-09-30 21:08:00,0.68167,0.68171,0.68165,0.68171,135400000.0
2005-09-30 21:09:00,0.68173,0.68175,0.68169,0.68171,379499999.0
2005-09-30 21:10:00,0.6817,0.68172,0.68168,0.6817,176599994.0
2005-09-30 21:11:00,0.68166,0.68166,0.68141,0.68166,293800003.0
2005-09-30 21:12:00,0.68163,0.68163,0.68159,0.68159,150299996.0
2005-09-30 21:13:00,0.6816,0.68162,0.6815,0.68152,270500000.0
2005-09-30 21:14:00,0.68157,0.68165,0.68155,0.68161,803400000.0
2005-09-30 21:15:00,0.68161,0.68161,0.68152,0.6816,302800000.0
2005-09-30 21:16:00,0.68159,0.68168,0.68159,0.68163,316600006.0
2005-09-30 21:17:00,0.6816,0.68163,0.68158,0.68163,124099998.0
2005-09-30 21:18:00,0.68157,0.68159,0.68153,0.68158,159900001.0
2005-09-30 21:19:00,0.6815,0.68154,0.68137,0.68137,516800006.0
2005-09-30 21:20:00,0.68143,0.68156,0.68141,0.68143,1048399997.0
2005-09-30 21:21:00,0.68145,0.68146,0.68135,0.68135,239600001.0
2005-09-30 21:22:00,0.68143,0.68153,0.68142,0.68147,864499992.0
2005-09-30 21:23:00,0.68151,0.68151,0.68151,0.68151,37699999.0
2005-09-30 21:24:00,0.68158,0.68158,0.68144,0.68149,149300001.0
2005-09-30 21:25:00,0.68154,0.68157,0.68152,0.68152,203199999.0
2005-09-30 21:26:00,0.68149,0.68156,0.68143,0.68152,200799995.0
2005-09-30 21:27:00,0.68155,0.68159,0.68154,0.68159,250800000.0
2005-09-30 21:28:00,0.6816,0.6816,0.68152,0.68156,176400001.0
2005-09-30 21:29:00,0.68154,0.68157,0.68154,0.68157,142000002.0
2005-09-30 21:30:00,0.6815,0.68161,0.6815,0.68161,137400001.0
2005-09-30 21:31:00,0.68163,0.68165,0.6816,0.68163,186399999.0
2005-09-30 21:32:00,0.68163,0.68168,0.68162,0.68165,837200004.0
2005-09-30 21:33:00,0.68164,0.68164,0.68158,0.68161,406599993.0
2005-09-30 21:34:00,0.68162,0.68168,0.68162,0.68167,735400002.0
2005-09-30 21:35:00,0.68169,0.68169,0.68161,0.68163,358700003.0
2005-09-30 21:36:00,0.68163,0.68165,0.6816,0.6816,132000003.0
2005-09-30 21:37:00,0.68165,0.68169,0.68164,0.68165,325200004.0
2005-09-30 21:38:00,0.68165,0.68175,0.68165,0.68171,88999997.0
2005-09-30 21:39:00,0.68165,0.68175,0.68165,0.68173,109100002.0
2005-09-30 21:40:00,0.68167,0.68175,0.68167,0.68167,134700000.0
2005-09-30 21:41:00,0.68173,0.68176,0.68172,0.68174,150299999.0
2005-09-30 21:42:00,0.68171,0.68175,0.6817,0.68171,137499996.0
2005-09-30 21:43:00,0.68167,0.68172,0.68165,0.68168,427000000.0
2005-09-30 21:44:00,0.68168,0.68169,0.68166,0.68166,721699993.0
2005-09-30 21:45:00,0.68164,0.68164,0.68161,0.68164,131800000.0
2005-09-30 21:46:00,0.68165,0.68165,0.68161,0.68161,491600005.0
2005-09-30 21:47:00,0.6816,0.68166,0.6816,0.68164,306800003.0
2005-09-30 21:48:00,0.68162,0.68162,0.68153,0.6816,158300001.0
2005-09-30 21:49:00,0.68162,0.68165,0.68162,0.68165,175500001.0
2005-09-30 21:50:00,0.68157,0.68157,0.68146,0.6815,95099998.0
2005-09-30 21:51:00,0.6815,0.68151,0.68131,0.68131,260900000.0
2005-09-30 21:52:00,0.68127,0.68137,0.68127,0.68127,107799998.0
2005-09-30 21:53:00,0.68136,0.6815,0.68136,0.68148,119799999.0
2005-09-30 21:54:00,0.68148,0.6815,0.68143,0.6815,255000004.0
2005-09-30 21:55:00,0.6815,0.6815,0.6814,0.6814,208400000.0
2005-09-30 21:56:00,0.68145,0.6815,0.68142,0.68142,233099996.0
2005-09-30 21:57:00,0.68142,0.68151,0.68138,0.68142,350000004.0
2005-09-30 21:58:00,0.68144,0.68148,0.68143,0.68143,63800000.0
2005-09-30 21:59:00,0.68138,0.68139,0.68126,0.68136,388799996.0
2005-09-30 22:00:00,0.68132,0.68136,0.68128,0.68132,230199997.0
2005-09-30 22:01:00,0.68137,0.6814,0.6813,0.68136,308500003.0
2005-09-30 22:02:00,0.68134,0.68138,0.68125,0.68125,351300002.0
2005-09-30 22:03:00,0.68123,0.68128,0.68119,0.6812,385299995.0
2005-09-30 22:04:00,0.68119,0.68127,0.68116,0.68127,450900002.0
2005-09-30 22:05:00,0.68125,0.6813,0.68125,0.68128,173499999.0
2005-09-30 22:06:00,0.68128,0.68128,0.68122,0.68127,165199998.0
2005-09-30 22:07:00,0.68125,0.6813,0.68125,0.6813,125400000.0
2005-09-30 22:08:00,0.68128,0.6813,0.68125,0.68125,315299999.0
2005-09-30 22:09:00,0.68127,0.6813,0.68127,0.6813,116800003.0
2005-09-30 22:10:00,0.68128,0.68129,0.68126,0.68126,149300001.0
2005-09-30 22:11:00,0.68132,0.68137,0.68132,0.68132,145399999.0
2005-09-30 22:12:00,0.68133,0.68137,0.68129,0.68129,511800002.0
2005-09-30 22:13:00,0.68129,0.68138,0.68129,0.68138,153400002.0
2005-09-30 22:14:00,0.68136,0.68136,0.68132,0.68133,94600000.0
2005-09-30 22:15:00,0.68134,0.68143,0.68133,0.68134,367500001.0
2005-09-30 22:16:00,0.68132,0.68135,0.68128,0.68132,702000002.0
2005-09-30 22:17:00,0.68135,0.68135,0.68135,0.68135,18200000.0
2005-09-30 22:18:00,0.68134,0.68134,0.68132,0.68132,46200000.0
2005-09-30 22:19:00,0.6813,0.6813,0.68125,0.68127,204400002.0
2005-09-30 22:20:00,0.6813,0.68134,0.6813,0.68134,115299998.0
2005-09-30 22:21:00,0.68136,0.68136,0.68128,0.6813,259200000.0
2005-09-30 22:22:00,0.68133,0.68141,0.68133,0.68135,354000002.0
2005-09-30 22:23:00,0.68132,0.68145,0.68132,0.68138,539500001.0
2005-09-30 22:24:00,0.68141,0.68146,0.6814,0.68142,180999997.0
2005-09-30 22:25:00,0.6814,0.68143,0.68136,0.68138,324299996.0
2005-09-30 22:26:00,0.68134,0.68145,0.68134,0.68145,316100003.0
2005-09-30 22:27:00,0.68147,0.68147,0.68144,0.68144,103800002.0
2005-09-30 22:28:00,0.6814,0.6815,0.6814,0.68141,276099995.0
2005-09-30 22:29:00,0.68147,0.68158,0.68147,0.68149,281900000.0
2005-09-30 22:30:00,0.68149,0.68153,0.68142,0.68142,132900000.0
2005-09-30 22:31:00,0.68146,0.68151,0.68141,0.68146,180100001.0
2005-09-30 22:32:00,0.68143,0.68143,0.6814,0.6814,401999993.0
2005-09-30 22:33:00,0.68139,0.68139,0.68134,0.68138,152000001.0
2005-09-30 22:34:00,0.68138,0.68138,0.68132,0.68138,332899996.0
2005-09-30 22:35:00,0.6814,0.68142,0.68132,0.68142,289699998.0
2005-09-30 22:36:00,0.68138,0.68139,0.68134,0.68138,149100002.0
2005-09-30 22:37:00,0.68142,0.68149,0.68142,0.68145,355100001.0
2005-09-30 22:38:00,0.68152,0.68152,0.6815,0.68151,82999999.0
2005-09-30 22:39:00,0.68152,0.68155,0.68147,0.68148,227500001.0
2005-09-30 22:40:00,0.68144,0.68145,0.6814,0.6814,460699994.0
2005-09-30 22:41:00,0.6814,0.68152,0.6814,0.68152,209900004.0
2005-09-30 22:42:00,0.68146,0.68151,0.68145,0.68145,259800002.0
2005-09-30 22:43:00,0.68143,0.68143,0.68141,0.68141,43000000.0
2005-09-30 22:44:00,0.68151,0.68154,0.68149,0.68154,90200001.0
2005-09-30 22:45:00,0.68157,0.68157,0.68148,0.6815,187499999.0
2005-09-30 22:46:00,0.68149,0.68161,0.68145,0.68161,173900003.0
2005-09-30 22:47:00,0.68161,0.68161,0.6815,0.6815,144699999.0
2005-09-30 22:48:00,0.68149,0.68154,0.68141,0.68143,351800004.0
2005-09-30 22:49:00,0.68156,0.68162,0.68155,0.68158,171199998.0
2005-09-30 22:50:00,0.68166,0.68175,0.68165,0.68165,154599996.0
2005-09-30 22:51:00,0.68158,0.68158,0.68155,0.68158,94799998.0
2005-09-30 22:52:00,0.6816,0.68163,0.68154,0.68154,117200003.0
2005-09-30 22:53:00,0.68148,0.68157,0.68144,0.68148,230699997.0
2005-09-30 22:54:00,0.68146,0.68148,0.68139,0.68139,150300000.0
2005-09-30 22:55:00,0.68137,0.68138,0.68135,0.68138,102000002.0
2005-09-30 22:56:00,0.68131,0.68138,0.68128,0.68132,141699999.0
2005-09-30 22:57:00,0.68131,0.68135,0.68126,0.68129,170200001.0
2005-09-30 22:58:00,0.68126,0.68126,0.68117,0.68124,437899999.0
2005-09-30 22:59:00,0.68122,0.68128,0.68112,0.68112,260900003.0
2005-10-02 23:00:00,0.68129,0.68175,0.68129,0.68151,246600000.0
2005-10-02 23:01:00,0.68155,0.68164,0.68141,0.6816,162000002.0
2005-10-02 23:02:00,0.68151,0.68151,0.68132,0.68147,116999998.0
2005-10-02 23:03:00,0.6816,0.68163,0.68142,0.68154,334799997.0
2005-10-02 23:04:00,0.68173,0.68173,0.68129,0.68148,253399998.0
2005-10-02 23:05:00,0.68152,0.68163,0.68121,0.68125,132800002.0
2005-10-02 23:06:00,0.68125,0.68145,0.68118,0.68136,331000000.0
2005-10-02 23:07:00,0.68133,0.68164,0.68127,0.68155,105300001.0
2005-10-02 23:08:00,0.68155,0.68164,0.68129,0.68131,152099996.0
2005-10-02 23:09:00,0.68142,0.68158,0.68129,0.68156,231200004.0
2005-10-02 23:10:00,0.68149,0.68149,0.68131,0.68137,103000001.0
2005-10-02 23:11:00,0.6815,0.68178,0.68139,0.68167,281899998.0
2005-10-02 23:12:00,0.68166,0.68166,0.68136,0.68156,149199999.0
2005-10-02 23:13:00,0.68137,0.68157,0.68135,0.68156,183800003.0
2005-10-02 23:14:00,0.68146,0.68159,0.68139,0.68145,193799999.0
2005-10-02 23:15:00,0.68146,0.68165,0.68142,0.68142,166599997.0
2005-10-02 23:16:00,0.68143,0.68178,0.68136,0.68168,235400000.0
2005-10-02 23:17:00,0.6819,0.68194,0.68163,0.68185,262799998.0
2005-10-02 23:18:00,0.68185,0.68187,0.68158,0.68161,129599998.0
2005-10-02 23:19:00,0.68178,0.68182,0.68166,0.68168,108499997.0
2005-10-02 23:20:00,0.68167,0.68181,0.68158,0.68172,188700001.0
2005-10-02 23:21:00,0.68175,0.68175,0.68153,0.68169,109600002.0
2005-10-02 23:22:00,0.6816,0.68175,0.68147,0.68159,241200000.0
2005-10-02 23:23:00,0.68136,0.68148,0.68126,0.68148,277300003.0
2005-10-02 23:24:00,0.68138,0.68158,0.68136,0.68141,227700004.0
2005-10-02 23:25:00,0.68147,0.68152,0.68135,0.68142,255899995.0
2005-10-02 23:26:00,0.68142,0.68164,0.68131,0.68154,231100000.0
2005-10-02 23:27:00,0.68157,0.68165,0.6814,0.68148,226399999.0
2005-10-02 23:28:00,0.68146,0.6816,0.68137,0.6816,194000004.0
2005-10-02 23:29:00,0.68159,0.68159,0.68138,0.68148,203799994.0
2005-10-02 23:30:00,0.6815,0.68189,0.68149,0.68166,214400001.0
2005-10-02 23:31:00,0.68172,0.68184,0.68163,0.68165,107500001.0
2005-10-02 23:32:00,0.68164,0.68167,0.68134,0.68135,148300002.0
2005-10-02 23:33:00,0.68141,0.68178,0.68137,0.6816,112900001.0
2005-10-02 23:34:00,0.68178,0.68186,0.68155,0.68161,160499997.0
2005-10-02 23:35:00,0.68168,0.68204,0.68162,0.68204,129900000.0
2005-10-02 23:36:00,0.682,0.682,0.68168,0.68171,173399996.0
2005-10-02 23:37:00,0.68188,0.68195,0.6817,0.68193,192299998.0
2005-10-02 23:38:00,0.68182,0.68199,0.68171,0.6819,257900005.0
2005-10-02 23:39:00,0.68196,0.68196,0.68161,0.68195,284499999.0
2005-10-02 23:40:00,0.68192,0.68198,0.68166,0.68171,89899999.0
2005-10-02 23:41:00,0.68181,0.68192,0.68154,0.68177,394299999.0
2005-10-02 23:42:00,0.68185,0.68204,0.68175,0.68185,191700002.0
2005-10-02 23:43:00,0.6819,0.68217,0.68181,0.68205,184499998.0
2005-10-02 23:44:00,0.68205,0.68213,0.68179,0.68179,78600000.0
2005-10-02 23:45:00,0.68182,0.68201,0.68182,0.68196,111699999.0
2005-10-02 23:46:00,0.6819,0.68205,0.68178,0.68182,147299998.0
2005-10-02 23:47:00,0.68187,0.68212,0.68187,0.68199,141800003.0
2005-10-02 23:48:00,0.68195,0.68208,0.6818,0.68181,129500001.0
2005-10-02 23:49:00,0.68187,0.6822,0.68186,0.68208,153500003.0
2005-10-02 23:50:00,0.68175,0.68198,0.68174,0.68198,94199999.0
2005-10-02 23:51:00,0.68205,0.68215,0.68191,0.68194,169200003.0
2005-10-02 23:52:00,0.68195,0.68211,0.68189,0.68208,191699999.0
2005-10-02 23:53:00,0.68202,0.68211,0.68191,0.68194,291599997.0
2005-10-02 23:54:00,0.68179,0.68198,0.68179,0.6819,287799996.0
2005-10-02 23:55:00,0.68185,0.68213,0.68175,0.68196,166700002.0
2005-10-02 23:56:00,0.68183,0.68198,0.68177,0.68198,208100000.0
2005-10-02 23:57:00,0.68202,0.68202,0.68179,0.68184,226300004.0
2005-10-02 23:58:00,0.68185,0.68195,0.68154,0.68185,207200006.0
2005-10-02 23:59:00,0.68177,0.68195,0.68173,0.68195,165299999.0
2005-10-03 00:00:00,0.68175,0.68207,0.6817,0.682,98300001.0
2005-10-03 00:01:00,0.68186,0.68202,0.68179,0.68193,188399998.0
2005-10-03 00:02:00,0.68197,0.68197,0.68171,0.68179,97399999.0
2005-10-03 00:03:00,0.68188,0.68188,0.68165,0.68175,121000002.0
2005-10-03 00:04:00,0.68133,0.68184,0.68132,0.68174,203400005.0
2005-10-03 00:05:00,0.68175,0.6818,0.6816,0.68173,190099995.0
2005-10-03 00:06:00,0.68149,0.68185,0.68149,0.68165,329500002.0
2005-10-03 00:07:00,0.68178,0.68186,0.68167,0.6818,352700003.0
2005-10-03 00:08:00,0.6815,0.68186,0.6815,0.68178,303499995.0
2005-10-03 00:09:00,0.6817,0.682,0.68165,0.68193,131300002.0
2005-10-03 00:10:00,0.68169,0.68181,0.68161,0.68168,266600001.0
2005-10-03 00:11:00,0.6817,0.68183,0.68163,0.68175,170300000.0
2005-10-03 00:12:00,0.68175,0.68183,0.68169,0.68174,158799999.0
2005-10-03 00:13:00,0.68165,0.68177,0.68159,0.68171,161800001.0
2005-10-03 00:14:00,0.68132,0.6816,0.68132,0.68155,159999999.0
2005-10-03 00:15:00,0.68178,0.6818,0.68151,0.68155,203599995.0
2005-10-03 00:16:00,0.68138,0.68174,0.68137,0.68155,251400002.0
2005-10-03 00:17:00,0.6816,0.68164,0.68154,0.68159,89800000.0
2005-10-03 00:18:00,0.68135,0.68159,0.68129,0.68141,96500002.0
2005-10-03 00:19:00,0.68143,0.68173,0.68141,0.68173,411799994.0
2005-10-03 00:20:00,0.68167,0.68173,0.68157,0.68173,170199999.0
2005-10-03 00:21:00,0.68177,0.68185,0.68166,0.68172,242300000.0
2005-10-03 00:22:00,0.68135,0.68176,0.68135,0.68176,130500002.0
2005-10-03 00:23:00,0.68175,0.68175,0.68153,0.68168,67800001.0
2005-10-03 00:24:00,0.68137,0.68179,0.68124,0.68157,256099992.0
2005-10-03 00:25:00,0.68165,0.68181,0.68157,0.68166,81800001.0
2005-10-03 00:26:00,0.68133,0.68179,0.68132,0.68178,154299998.0
2005-10-03 00:27:00,0.6817,0.6818,0.68156,0.68174,146300002.0
2005-10-03 00:28:00,0.68165,0.68182,0.68152,0.68159,118900000.0
2005-10-03 00:29:00,0.68175,0.68183,0.68149,0.68163,188100004.0
2005-10-03 00:30:00,0.68155,0.68167,0.6814,0.68142,133400002.0
2005-10-03 00:31:00,0.68153,0.68177,0.68153,0.68177,138799998.0
2005-10-03 00:32:00,0.68171,0.6819,0.68151,0.6819,132900002.0
2005-10-03 00:33:00,0.68188,0.68188,0.68154,0.68165,233199999.0
2005-10-03 00:34:00,0.68128,0.6818,0.68127,0.68166,111399999.0
2005-10-03 00:35:00,0.6815,0.68175,0.68147,0.68169,255499997.0
2005-10-03 00:36:00,0.68172,0.68178,0.68155,0.68174,192199998.0
2005-10-03 00:37:00,0.68147,0.68181,0.68144,0.68166,242900005.0
2005-10-03 00:38:00,0.68162,0.68178,0.68153,0.68178,160600000.0
2005-10-03 00:39:00,0.68155,0.68171,0.68155,0.68169,155499998.0
2005-10-03 00:40:00,0.68134,0.68173,0.68134,0.68161,224599998.0
2005-10-03 00:41:00,0.68161,0.68188,0.6815,0.68156,386599998.0
2005-10-03 00:42:00,0.68162,0.68175,0.68157,0.68163,154300000.0
2005-10-03 00:43:00,0.68185,0.68185,0.68146,0.6817,212100003.0
2005-10-03 00:44:00,0.68173,0.68177,0.68148,0.68169,137000002.0
2005-10-03 00:45:00,0.68162,0.68173,0.68158,0.68166,275500002.0
2005-10-03 00:46:00,0.68161,0.68183,0.68153,0.68168,301199998.0
2005-10-03 00:47:00,0.68186,0.6819,0.68166,0.68171,207000002.0
2005-10-03 00:48:00,0.68157,0.6818,0.6815,0.6818,129100000.0
2005-10-03 00:49:00,0.68173,0.68191,0.68166,0.68171,301699993.0
2005-10-03 00:50:00,0.68175,0.68186,0.68164,0.68177,255200001.0
2005-10-03 00:51:00,0.68189,0.68189,0.68163,0.68184,174699998.0
2005-10-03 00:52:00,0.68177,0.68183,0.68163,0.68173,218999999.0
2005-10-03 00:53:00,0.68187,0.6819,0.68163,0.68165,122200001.0
2005-10-03 00:54:00,0.68175,0.68178,0.68162,0.68164,153200003.0
2005-10-03 00:55:00,0.6816,0.68184,0.68155,0.68165,163300002.0
2005-10-03 00:56:00,0.68167,0.68182,0.6816,0.68176,242899992.0
2005-10-03 00:57:00,0.68172,0.68181,0.68159,0.68159,144600000.0
2005-10-03 00:58:00,0.6813,0.68176,0.68129,0.68168,106999998.0
2005-10-03 00:59:00,0.68169,0.68182,0.68154,0.68158,236300001.0
2005-10-03 01:00:00,0.68162,0.68173,0.68153,0.68166,94900000.0
2005-10-03 01:01:00,0.68172,0.68178,0.68151,0.68154,138000000.0
2005-10-03 01:02:00,0.68159,0.68168,0.68148,0.6816,191400003.0
2005-10-03 01:03:00,0.68158,0.68167,0.68142,0.68151,312599999.0
2005-10-03 01:04:00,0.68131,0.6817,0.68131,0.6817,264800002.0
2005-10-03 01:05:00,0.68179,0.6818,0.68173,0.6818,96399999.0
2005-10-03 01:06:00,0.68182,0.68182,0.68173,0.6818,169999997.0
2005-10-03 01:07:00,0.68187,0.68192,0.68182,0.6819,278699996.0
2005-10-03 01:08:00,0.68185,0.68192,0.68185,0.68185,258099996.0
2005-10-03 01:09:00,0.68185,0.68189,0.6818,0.68186,212099998.0
2005-10-03 01:10:00,0.68144,0.68175,0.68138,0.68153,371299997.0
2005-10-03 01:11:00,0.68188,0.68191,0.68186,0.68187,157100001.0
2005-10-03 01:12:00,0.68149,0.68185,0.68149,0.6817,270600000.0
2005-10-03 01:13:00,0.6818,0.68183,0.6818,0.68183,174500002.0
2005-10-03 01:14:00,0.68178,0.68187,0.68178,0.68186,232100001.0
2005-10-03 01:15:00,0.68188,0.68189,0.68181,0.68183,185899998.0
2005-10-03 01:16:00,0.68166,0.6818,0.68144,0.6818,105999998.0
2005-10-03 01:17:00,0.68187,0.68191,0.68182,0.68182,54900001.0
2005-10-03 01:18:00,0.68175,0.68183,0.68175,0.68183,101199999.0
2005-10-03 01:19:00,0.68185,0.68188,0.68177,0.68188,145600001.0
2005-10-03 01:20:00,0.68188,0.68188,0.68175,0.68182,408799995.0
2005-10-03 01:21:00,0.6816,0.68172,0.68152,0.68167,168299998.0
2005-10-03 01:22:00,0.68141,0.68178,0.68126,0.68171,165000003.0
2005-10-03 01:23:00,0.68165,0.68165,0.68146,0.68146,102000000.0
2005-10-03 01:24:00,0.68131,0.68158,0.68129,0.68158,119900001.0
2005-10-03 01:25:00,0.68152,0.68174,0.68149,0.68173,161699999.0
2005-10-03 01:26:00,0.68177,0.68177,0.68143,0.68159,35400001.0
2005-10-03 01:27:00,0.6818,0.68185,0.68174,0.68185,148100000.0
2005-10-03 01:28:00,0.68187,0.68187,0.68179,0.68182,225500000.0
2005-10-03 01:29:00,0.68186,0.68191,0.68184,0.6819,231800001.0
2005-10-03 01:30:00,0.68188,0.68194,0.68186,0.68187,120000000.0
2005-10-03 01:31:00,0.68183,0.68185,0.68179,0.68185,173800001.0
2005-10-03 01:32:00,0.68183,0.68183,0.68178,0.68178,53500000.0
2005-10-03 01:33:00,0.68157,0.68165,0.68151,0.68162,66500000.0
2005-10-03 01:34:00,0.6818,0.68185,0.68178,0.68185,78499998.0
2005-10-03 01:35:00,0.68158,0.68174,0.68152,0.6816,212200003.0
2005-10-03 01:36:00,0.6818,0.68191,0.6818,0.68187,115700002.0
2005-10-03 01:37:00,0.6819,0.68196,0.68188,0.68188,293499997.0
2005-10-03 01:38:00,0.68146,0.68178,0.68141,0.68157,253599999.0
2005-10-03 01:39:00,0.6816,0.68187,0.68153,0.68179,153999998.0
2005-10-03 01:40:00,0.68189,0.68194,0.68188,0.68192,320100003.0
2005-10-03 01:41:00,0.6818,0.6818,0.68158,0.68171,230200002.0
2005-10-03 01:42:00,0.68156,0.68179,0.68151,0.68179,242600006.0
2005-10-03 01:43:00,0.68205,0.68205,0.68199,0.68203,85100001.0
2005-10-03 01:44:00,0.68201,0.68203,0.68195,0.68201,201000004.0
2005-10-03 01:45:00,0.68201,0.68205,0.68185,0.68185,177099999.0
2005-10-03 01:46:00,0.68185,0.68189,0.68185,0.68188,251500000.0
2005-10-03 01:47:00,0.68195,0.68195,0.6819,0.68195,223700000.0
2005-10-03 01:48:00,0.68193,0.68199,0.68193,0.68199,179199997.0
2005-10-03 01:49:00,0.68192,0.68195,0.6819,0.68193,155900004.0
2005-10-03 01:50:00,0.6819,0.682,0.68184,0.68184,276300001.0
2005-10-03 01:51:00,0.68185,0.68185,0.6818,0.68182,155200001.0
2005-10-03 01:52:00,0.68182,0.68188,0.68174,0.68176,220999998.0
2005-10-03 01:53:00,0.68174,0.68181,0.68174,0.68178,146900002.0
2005-10-03 01:54:00,0.68177,0.68187,0.68173,0.68175,115100002.0
2005-10-03 01:55:00,0.68179,0.68195,0.68179,0.68195,65900000.0
2005-10-03 01:56:00,0.68207,0.68208,0.682,0.68203,143100000.0
2005-10-03 01:57:00,0.68204,0.68207,0.68199,0.68204,161700001.0
2005-10-03 01:58:00,0.6821,0.68215,0.68208,0.68215,123300001.0
2005-10-03 01:59:00,0.68214,0.68214,0.68209,0.6821,117399997.0
2005-10-03 02:00:00,0.68203,0.68206,0.682,0.68201,56700000.0
2005-10-03 02:01:00,0.6821,0.68222,0.68206,0.68222,184999996.0
2005-10-03 02:02:00,0.6822,0.6822,0.68193,0.682,177699997.0
2005-10-03 02:03:00,0.68197,0.682,0.68184,0.68184,137900002.0
2005-10-03 02:04:00,0.68181,0.68182,0.68175,0.68181,130700000.0
2005-10-03 02:05:00,0.68176,0.6818,0.68171,0.68176,161499998.0
2005-10-03 02:06:00,0.68172,0.68176,0.68165,0.68165,164400001.0
2005-10-03 02:07:00,0.68168,0.68182,0.68168,0.68174,158700004.0
2005-10-03 02:08:00,0.68173,0.68175,0.68166,0.68166,185600003.0
2005-10-03 02:09:00,0.68176,0.68183,0.68175,0.68175,100500000.0
2005-10-03 02:10:00,0.68178,0.6818,0.68177,0.68177,53599998.0
2005-10-03 02:11:00,0.6818,0.6818,0.6818,0.6818,20600000.0
2005-10-03 02:12:00,0.68175,0.68177,0.68175,0.68177,20699999.0
2005-10-03 02:13:00,0.6817,0.68173,0.68165,0.68171,104500000.0
2005-10-03 02:14:00,0.68164,0.68172,0.68155,0.68163,194899994.0
2005-10-03 02:15:00,0.68166,0.68173,0.68163,0.6817,120600000.0
2005-10-03 02:16:00,0.68169,0.6817,0.68161,0.68163,134800004.0
2005-10-03 02:17:00,0.68159,0.68166,0.68159,0.68162,100700000.0
2005-10-03 02:18:00,0.68157,0.68164,0.6815,0.68156,126299999.0
2005-10-03 02:19:00,0.68154,0.68162,0.68149,0.68162,124699997.0
2005-10-03 02:20:00,0.68158,0.68159,0.68153,0.68159,57200002.0
2005-10-03 02:21:00,0.68157,0.6816,0.68151,0.6816,52000000.0
2005-10-03 02:22:00,0.68158,0.68163,0.68158,0.68163,147000003.0
2005-10-03 02:23:00,0.68159,0.68159,0.68153,0.68153,145000000.0
2005-10-03 02:24:00,0.68151,0.68151,0.68142,0.68147,33600000.0
2005-10-03 02:25:00,0.68148,0.6815,0.68141,0.68145,92400001.0
2005-10-03 02:26:00,0.68142,0.68151,0.68142,0.68151,49400001.0
2005-10-03 02:27:00,0.68146,0.68153,0.68145,0.68145,207700003.0
2005-10-03 02:28:00,0.6815,0.68154,0.68149,0.68152,143499997.0
2005-10-03 02:29:00,0.68155,0.68158,0.68149,0.68151,235900000.0
2005-10-03 02:30:00,0.68153,0.68158,0.6815,0.6815,148400001.0
2005-10-03 02:31:00,0.68149,0.68153,0.68142,0.68148,232100000.0
2005-10-03 02:32:00,0.68138,0.68138,0.68112,0.6812,135000002.0
2005-10-03 02:33:00,0.68122,0.68125,0.68102,0.68102,58300001.0
2005-10-03 02:34:00,0.68086,0.68086,0.68062,0.68067,65499999.0
2005-10-03 02:35:00,0.6808,0.68109,0.6808,0.68102,121200005.0
2005-10-03 02:36:00,0.68101,0.68106,0.68095,0.68103,181899997.0
2005-10-03 02:37:00,0.68092,0.68092,0.68067,0.6807,169199998.0
2005-10-03 02:38:00,0.68069,0.6808,0.68065,0.6808,130299999.0
2005-10-03 02:39:00,0.68075,0.68082,0.68065,0.68065,267499999.0
2005-10-03 02:40:00,0.68075,0.68084,0.68075,0.68082,102900004.0
2005-10-03 02:41:00,0.6807,0.68077,0.68067,0.68068,258299996.0
2005-10-03 02:42:00,0.68069,0.68077,0.68064,0.68075,345099992.0
2005-10-03 02:43:00,0.68084,0.68094,0.68084,0.68092,82300002.0
2005-10-03 02:44:00,0.68085,0.68085,0.6808,0.68085,146999996.0
2005-10-03 02:45:00,0.68073,0.68084,0.68073,0.68084,91900001.0
2005-10-03 02:46:00,0.68075,0.68075,0.68051,0.68052,79700002.0
2005-10-03 02:47:00,0.68055,0.6806,0.68051,0.68055,330600002.0
2005-10-03 02:48:00,0.68057,0.68066,0.68053,0.68065,92000000.0
2005-10-03 02:49:00,0.68057,0.68057,0.68029,0.68034,281899999.0
2005-10-03 02:50:00,0.68037,0.68058,0.68037,0.68058,162299998.0
2005-10-03 02:51:00,0.68054,0.68054,0.68037,0.68037,71799999.0
2005-10-03 02:52:00,0.68036,0.68036,0.68015,0.6802,94500002.0
2005-10-03 02:53:00,0.68023,0.6803,0.68023,0.6803,40400000.0
2005-10-03 02:54:00,0.68027,0.68029,0.68015,0.68025,136100002.0
2005-10-03 02:55:00,0.68031,0.68036,0.6803,0.68034,114599998.0
2005-10-03 02:56:00,0.68033,0.68033,0.68022,0.6803,91499999.0
2005-10-03 02:57:00,0.68031,0.6804,0.68031,0.6804,72599998.0
2005-10-03 02:58:00,0.68049,0.68057,0.68047,0.68047,109100000.0
2005-10-03 02:59:00,0.68036,0.68036,0.6803,0.68035,92400001.0
2005-10-03 03:00:00,0.68037,0.68038,0.68025,0.68025,199999999.0
2005-10-03 03:01:00,0.68026,0.68032,0.68024,0.68024,122100001.0
2005-10-03 03:02:00,0.68026,0.68036,0.68026,0.68032,175399998.0
2005-10-03 03:03:00,0.68024,0.68029,0.67994,0.68001,194900001.0
2005-10-03 03:04:00,0.68,0.68006,0.67991,0.68,257300004.0
2005-10-03 03:05:00,0.68002,0.68005,0.67973,0.67973,125500002.0
2005-10-03 03:06:00,0.67973,0.67973,0.6792,0.67928,94900003.0
2005-10-03 03:07:00,0.6791,0.67918,0.67884,0.67918,82099999.0
2005-10-03 03:08:00,0.67923,0.67929,0.67917,0.67923,136700001.0
2005-10-03 03:09:00,0.67923,0.67927,0.67915,0.67923,61000001.0
2005-10-03 03:10:00,0.67926,0.67928,0.67924,0.67928,69399998.0
2005-10-03 03:11:00,0.67929,0.6794,0.67929,0.67933,133399998.0
2005-10-03 03:12:00,0.67938,0.67946,0.67938,0.6794,108399999.0
2005-10-03 03:13:00,0.67941,0.67947,0.6794,0.6794,83300000.0
2005-10-03 03:14:00,0.67934,0.67942,0.67931,0.67933,156499997.0
2005-10-03 03:15:00,0.67937,0.67942,0.67933,0.67939,111800003.0
2005-10-03 03:16:00,0.67946,0.67948,0.67932,0.67932,78800001.0
2005-10-03 03:17:00,0.67934,0.67953,0.6793,0.67953,125399997.0
2005-10-03 03:18:00,0.67957,0.67967,0.67957,0.67967,136900002.0
2005-10-03 03:19:00,0.67965,0.67968,0.6796,0.67962,186599998.0
2005-10-03 03:20:00,0.67957,0.67962,0.67948,0.67951,191099997.0
2005-10-03 03:21:00,0.67946,0.67962,0.67943,0.67956,261899995.0
2005-10-03 03:22:00,0.67959,0.67963,0.67954,0.6796,157099999.0
2005-10-03 03:23:00,0.67956,0.67962,0.67954,0.67955,299700002.0
2005-10-03 03:24:00,0.67955,0.67963,0.67955,0.67958,205200000.0
2005-10-03 03:25:00,0.67974,0.67978,0.67974,0.67978,63899999.0
2005-10-03 03:26:00,0.67997,0.67998,0.67986,0.67992,220899997.0
2005-10-03 03:27:00,0.6799,0.68003,0.6799,0.68003,107000002.0
2005-10-03 03:28:00,0.68006,0.68023,0.68006,0.68019,248100001.0
2005-10-03 03:29:00,0.68008,0.68016,0.68007,0.68012,127300001.0
2005-10-03 03:30:00,0.68013,0.68024,0.68013,0.68022,237899999.0
2005-10-03 03:31:00,0.6803,0.68031,0.68027,0.68028,100800001.0
2005-10-03 03:32:00,0.68032,0.68045,0.68032,0.68045,22300000.0
2005-10-03 03:33:00,0.68044,0.68058,0.68044,0.68051,48500000.0
2005-10-03 03:34:00,0.68046,0.6805,0.68037,0.68037,164000003.0
2005-10-03 03:35:00,0.68032,0.68033,0.68027,0.68027,150400000.0
2005-10-03 03:36:00,0.68021,0.68021,0.68012,0.68015,109899998.0
2005-10-03 03:37:00,0.68018,0.68018,0.68014,0.68016,69100000.0
2005-10-03 03:38:00,0.68016,0.68016,0.68,0.68,112099998.0
2005-10-03 03:39:00,0.68007,0.68018,0.68007,0.6801,80500000.0
2005-10-03 03:40:00,0.67982,0.67982,0.67933,0.67977,64099998.0
2005-10-03 03:41:00,0.67994,0.67994,0.67979,0.67988,124500000.0
2005-10-03 03:42:00,0.67993,0.67996,0.67987,0.67995,165199998.0
2005-10-03 03:43:00,0.67997,0.67998,0.67997,0.67998,37500000.0
2005-10-03 03:44:00,0.68001,0.68003,0.68001,0.68003,28099999.0
2005-10-03 03:45:00,0.68017,0.68017,0.68009,0.68009,121100000.0
2005-10-03 03:46:00,0.68009,0.68015,0.68008,0.68015,155300000.0
2005-10-03 03:47:00,0.68021,0.68023,0.68014,0.68023,187800002.0
2005-10-03 03:48:00,0.68024,0.68036,0.68024,0.68036,51900000.0
2005-10-03 03:49:00,0.68044,0.68056,0.68043,0.68056,107400002.0
2005-10-03 03:50:00,0.68053,0.68053,0.6805,0.6805,48500001.0
2005-10-03 03:51:00,0.68054,0.68071,0.68054,0.68068,90899999.0
2005-10-03 03:52:00,0.68071,0.68075,0.68068,0.68068,135999996.0
2005-10-03 03:53:00,0.6807,0.68071,0.68061,0.68061,220200000.0
2005-10-03 03:54:00,0.68066,0.6807,0.6806,0.68065,190200003.0
2005-10-03 03:55:00,0.6806,0.6806,0.68049,0.68058,159000000.0
2005-10-03 03:56:00,0.68059,0.68061,0.68053,0.68053,189000000.0
2005-10-03 03:57:00,0.6806,0.68061,0.6806,0.68061,47800001.0
2005-10-03 03:58:00,0.68059,0.68071,0.68059,0.68062,122799996.0
2005-10-03 03:59:00,0.68064,0.68067,0.68054,0.68058,261800002.0
2005-10-03 04:00:00,0.68064,0.68068,0.68063,0.68067,147499999.0
2005-10-03 04:01:00,0.6806,0.68068,0.6806,0.68068,102499998.0
2005-10-03 04:02:00,0.68068,0.68068,0.68063,0.68067,163300001.0
2005-10-03 04:03:00,0.6807,0.6807,0.68063,0.68066,148700002.0
2005-10-03 04:04:00,0.68064,0.68066,0.6806,0.68066,155599996.0
2005-10-03 04:05:00,0.68058,0.68059,0.68054,0.68057,77099999.0
2005-10-03 04:06:00,0.68061,0.68066,0.68058,0.6806,91500000.0
2005-10-03 04:07:00,0.68059,0.68067,0.68057,0.68057,181400001.0
2005-10-03 04:08:00,0.68063,0.68064,0.68063,0.68064,64599999.0
2005-10-03 04:09:00,0.68074,0.68078,0.68068,0.68075,127100000.0
2005-10-03 04:10:00,0.68079,0.68079,0.68074,0.68074,91900000.0
2005-10-03 04:11:00,0.68075,0.68077,0.68067,0.68067,76399999.0
2005-10-03 04:12:00,0.68075,0.68084,0.68075,0.68078,128399998.0
2005-10-03 04:13:00,0.68071,0.68072,0.68071,0.68072,48600001.0
2005-10-03 04:14:00,0.68066,0.68072,0.6806,0.68066,273099997.0
2005-10-03 04:15:00,0.68061,0.68073,0.68058,0.68065,289799999.0
2005-10-03 04:16:00,0.68068,0.68085,0.68068,0.68076,179900002.0
2005-10-03 04:17:00,0.6807,0.68075,0.68068,0.68075,211700001.0
2005-10-03 04:18:00,0.68078,0.6808,0.68063,0.68065,113799999.0
2005-10-03 04:19:00,0.68064,0.68067,0.68062,0.68062,224799999.0
2005-10-03 04:20:00,0.68066,0.68069,0.68063,0.68063,141299999.0
2005-10-03 04:21:00,0.68066,0.6807,0.68064,0.68064,211400002.0
2005-10-03 04:22:00,0.68065,0.68076,0.68065,0.68066,145900001.0
2005-10-03 04:23:00,0.6807,0.68075,0.68065,0.68065,184399999.0
2005-10-03 04:24:00,0.6806,0.68064,0.68052,0.68054,228199997.0
2005-10-03 04:25:00,0.68067,0.68073,0.68067,0.68073,23200000.0
2005-10-03 04:26:00,0.68075,0.6808,0.68068,0.6807,64300000.0
2005-10-03 04:27:00,0.6806,0.68061,0.68048,0.68061,126300001.0
2005-10-03 04:28:00,0.68059,0.68063,0.68053,0.68055,256800004.0
2005-10-03 04:29:00,0.68054,0.68054,0.68042,0.68047,115900001.0
2005-10-03 04:30:00,0.68046,0.68058,0.68043,0.68053,93100003.0
2005-10-03 04:31:00,0.68054,0.68056,0.68051,0.68053,114000003.0
2005-10-03 04:32:00,0.6806,0.68068,0.6806,0.68068,45500001.0
2005-10-03 04:33:00,0.68071,0.68071,0.68063,0.68063,95200001.0
2005-10-03 04:34:00,0.68056,0.68058,0.68055,0.68058,119699999.0
2005-10-03 04:35:00,0.68057,0.68057,0.6805,0.6805,35099999.0
2005-10-03 04:36:00,0.68046,0.68046,0.68026,0.68026,131400003.0
2005-10-03 04:37:00,0.68017,0.68038,0.68017,0.68034,57400000.0
2005-10-03 04:38:00,0.68031,0.68031,0.68026,0.68029,81199998.0
2005-10-03 04:39:00,0.68019,0.68019,0.67989,0.68,210300002.0
2005-10-03 04:40:00,0.68017,0.68021,0.68017,0.68021,13500000.0
2005-10-03 04:41:00,0.68028,0.68034,0.68027,0.68028,102500000.0
2005-10-03 04:42:00,0.68033,0.68033,0.68024,0.6803,204900002.0
2005-10-03 04:43:00,0.68027,0.68031,0.68025,0.68027,173099998.0
2005-10-03 04:44:00,0.68025,0.68038,0.68025,0.68029,186799996.0
2005-10-03 04:45:00,0.6802,0.68027,0.68019,0.68027,102000001.0
2005-10-03 04:46:00,0.68025,0.68025,0.68015,0.68015,92399999.0
2005-10-03 04:47:00,0.68016,0.68025,0.68006,0.68025,143599999.0
2005-10-03 04:48:00,0.6803,0.6803,0.68027,0.68027,30300001.0
2005-10-03 04:49:00,0.68022,0.68022,0.68013,0.6802,116299999.0
2005-10-03 04:50:00,0.68019,0.6802,0.68014,0.68017,146700004.0
2005-10-03 04:51:00,0.6802,0.6802,0.68019,0.68019,19100000.0
2005-10-03 04:52:00,0.68019,0.68025,0.68018,0.68018,156399998.0
2005-10-03 04:53:00,0.68013,0.68017,0.68006,0.68017,167099997.0
2005-10-03 04:54:00,0.68012,0.68013,0.68007,0.68008,172500002.0
2005-10-03 04:55:00,0.68005,0.68009,0.68002,0.68006,94000002.0
2005-10-03 04:56:00,0.68007,0.68007,0.67999,0.68005,159000001.0
2005-10-03 04:57:00,0.68007,0.68014,0.68007,0.68014,55999999.0
2005-10-03 04:58:00,0.68015,0.68019,0.68014,0.68015,152799998.0
2005-10-03 04:59:00,0.68009,0.6802,0.68009,0.68014,257800000.0
2005-10-03 05:00:00,0.6801,0.68013,0.6801,0.68013,168900002.0
2005-10-03 05:01:00,0.6801,0.68017,0.6801,0.68013,255499998.0
2005-10-03 05:02:00,0.68011,0.68011,0.6801,0.6801,46200000.0
2005-10-03 05:03:00,0.68005,0.68007,0.67997,0.67999,101300003.0
2005-10-03 05:04:00,0.67996,0.67996,0.67987,0.67987,126599999.0
2005-10-03 05:05:00,0.67987,0.67992,0.67982,0.67989,144200001.0
2005-10-03 05:06:00,0.67988,0.67988,0.67982,0.67988,59800000.0
2005-10-03 05:07:00,0.67989,0.67993,0.67987,0.67987,167300001.0
2005-10-03 05:08:00,0.67981,0.67981,0.67975,0.67975,122100001.0
2005-10-03 05:09:00,0.67975,0.67995,0.67975,0.67995,217000000.0
2005-10-03 05:10:00,0.67996,0.68001,0.67993,0.67997,177200004.0
2005-10-03 05:11:00,0.67996,0.68006,0.67993,0.68002,131900000.0
2005-10-03 05:12:00,0.68015,0.68015,0.68011,0.68011,31900000.0
2005-10-03 05:13:00,0.68015,0.6802,0.68014,0.6802,34800000.0
2005-10-03 05:14:00,0.68018,0.68018,0.67999,0.67999,143300001.0
2005-10-03 05:15:00,0.68002,0.68003,0.68002,0.68003,41500000.0
2005-10-03 05:16:00,0.6801,0.68013,0.68003,0.68013,204100000.0
2005-10-03 05:17:00,0.6801,0.6801,0.68006,0.68006,141600003.0
2005-10-03 05:18:00,0.67948,0.67991,0.67948,0.67991,185799998.0
2005-10-03 05:19:00,0.68005,0.68005,0.68005,0.68005,51200001.0
2005-10-03 05:20:00,0.68007,0.68007,0.68005,0.68007,60799998.0
2005-10-03 05:21:00,0.68012,0.68012,0.68006,0.68006,21600000.0
2005-10-03 05:22:00,0.68005,0.68013,0.68005,0.68008,262900001.0
2005-10-03 05:23:00,0.68011,0.68011,0.68007,0.68007,47800001.0
2005-10-03 05:24:00,0.68001,0.68001,0.6799,0.67993,150600002.0
2005-10-03 05:25:00,0.68,0.68,0.68,0.68,8800000.0
2005-10-03 05:26:00,0.67998,0.68005,0.67995,0.67995,172499996.0
2005-10-03 05:27:00,0.68,0.68001,0.68,0.68001,12600000.0
2005-10-03 05:28:00,0.68005,0.68009,0.68003,0.68003,175099997.0
2005-10-03 05:29:00,0.68004,0.68004,0.67998,0.67998,96399998.0
2005-10-03 05:30:00,0.67998,0.67998,0.67994,0.67994,93100000.0
2005-10-03 05:31:00,0.67998,0.67998,0.67992,0.67994,56500002.0
2005-10-03 05:32:00,0.67994,0.67997,0.67992,0.67993,209399999.0
2005-10-03 05:33:00,0.6799,0.67998,0.6799,0.67993,76800002.0
2005-10-03 05:34:00,0.6799,0.67997,0.6799,0.67992,109700001.0
2005-10-03 05:35:00,0.67993,0.67993,0.67986,0.6799,126100000.0
2005-10-03 05:36:00,0.67988,0.67988,0.6798,0.6798,43800001.0
2005-10-03 05:37:00,0.67982,0.67983,0.6798,0.67983,43100000.0
2005-10-03 05:38:00,0.67983,0.67986,0.67979,0.67981,243499995.0
2005-10-03 05:39:00,0.67992,0.67995,0.67976,0.67995,185700001.0
2005-10-03 05:40:00,0.68002,0.68008,0.68,0.68,91400000.0
2005-10-03 05:41:00,0.68002,0.68005,0.67998,0.67998,73000001.0
2005-10-03 05:42:00,0.67995,0.68003,0.67995,0.68003,150100000.0
2005-10-03 05:43:00,0.68008,0.6802,0.68008,0.6802,78099998.0
2005-10-03 05:44:00,0.68022,0.68028,0.6802,0.68025,247199997.0
2005-10-03 05:45:00,0.68024,0.68024,0.68008,0.68008,150900001.0
2005-10-03 05:46:00,0.68014,0.68019,0.68014,0.68019,66300001.0
2005-10-03 05:47:00,0.68016,0.68022,0.68015,0.6802,149900003.0
2005-10-03 05:48:00,0.68017,0.68023,0.68015,0.68015,50300000.0
2005-10-03 05:49:00,0.68014,0.68014,0.68005,0.68005,70000000.0
2005-10-03 05:50:00,0.68015,0.68021,0.68014,0.68015,199499997.0
2005-10-03 05:51:00,0.68016,0.68016,0.68002,0.68005,95700000.0
2005-10-03 05:52:00,0.68002,0.68003,0.67992,0.68,121200003.0
2005-10-03 05:53:00,0.67996,0.67997,0.67993,0.67993,14900000.0
2005-10-03 05:54:00,0.67987,0.67996,0.67987,0.67994,60899998.0
2005-10-03 05:55:00,0.67998,0.67999,0.67992,0.67992,194799997.0
2005-10-03 05:56:00,0.67993,0.68,0.67993,0.68,79199999.0
2005-10-03 05:57:00,0.67999,0.68007,0.67999,0.68002,108000002.0
2005-10-03 05:58:00,0.68003,0.68003,0.67999,0.67999,72299999.0
2005-10-03 05:59:00,0.67998,0.67998,0.67998,0.67998,800000.0
2005-10-03 06:00:00,0.68,0.68,0.67997,0.68,73600000.0
2005-10-03 06:01:00,0.67999,0.68003,0.67999,0.68003,54500000.0
2005-10-03 06:02:00,0.68004,0.6801,0.68001,0.68005,176900000.0
2005-10-03 06:03:00,0.68004,0.68008,0.68,0.68003,131199999.0
2005-10-03 06:04:00,0.6799,0.6799,0.67968,0.67974,171200003.0
2005-10-03 06:05:00,0.67956,0.67963,0.67953,0.67953,151100003.0
2005-10-03 06:06:00,0.67949,0.67964,0.67949,0.67958,259399996.0
2005-10-03 06:07:00,0.67959,0.67964,0.67956,0.67961,202400001.0
2005-10-03 06:08:00,0.67959,0.67963,0.67955,0.6796,204600008.0
2005-10-03 06:09:00,0.67962,0.67962,0.6795,0.67953,169099999.0
2005-10-03 06:10:00,0.67952,0.67959,0.67949,0.67955,221999997.0
2005-10-03 06:11:00,0.67954,0.67958,0.6795,0.67958,124299997.0
2005-10-03 06:12:00,0.67958,0.67962,0.67956,0.67962,102099998.0
2005-10-03 06:13:00,0.67966,0.67973,0.67962,0.67973,273300000.0
2005-10-03 06:14:00,0.67965,0.67973,0.67958,0.67965,138100000.0
2005-10-03 06:15:00,0.67961,0.67963,0.67955,0.67955,132999998.0
2005-10-03 06:16:00,0.67961,0.67965,0.67958,0.67965,120100003.0
2005-10-03 06:17:00,0.67963,0.67963,0.67956,0.67958,132299997.0
2005-10-03 06:18:00,0.67957,0.67973,0.67957,0.67973,31600000.0
2005-10-03 06:19:00,0.67975,0.67975,0.67966,0.67966,49500002.0
2005-10-03 06:20:00,0.67958,0.67962,0.67954,0.67954,147299999.0
2005-10-03 06:21:00,0.67952,0.67952,0.67948,0.67948,31000001.0
2005-10-03 06:22:00,0.67946,0.67958,0.67946,0.67958,217300002.0
2005-10-03 06:23:00,0.67956,0.67959,0.67954,0.67957,102899999.0
2005-10-03 06:24:00,0.67949,0.6796,0.67949,0.67949,198599994.0
2005-10-03 06:25:00,0.67945,0.6795,0.67945,0.67945,50299998.0
2005-10-03 06:26:00,0.67945,0.6795,0.67945,0.67947,70400001.0
2005-10-03 06:27:00,0.67946,0.67947,0.67935,0.67937,204900005.0
2005-10-03 06:28:00,0.6794,0.67946,0.67939,0.67945,146299999.0
2005-10-03 06:29:00,0.67948,0.67955,0.67948,0.67954,172199998.0
2005-10-03 06:30:00,0.67948,0.67952,0.67942,0.67952,129600003.0
2005-10-03 06:31:00,0.67951,0.67961,0.67951,0.67956,178800001.0
2005-10-03 06:32:00,0.67948,0.67948,0.67939,0.67944,96299999.0
2005-10-03 06:33:00,0.67944,0.67947,0.67939,0.67939,92200002.0
2005-10-03 06:34:00,0.6795,0.67956,0.67945,0.67951,172200003.0
2005-10-03 06:35:00,0.67948,0.67954,0.67947,0.67947,82800000.0
2005-10-03 06:36:00,0.6794,0.67941,0.67931,0.67939,170300000.0
2005-10-03 06:37:00,0.67947,0.67951,0.67941,0.67949,212399997.0
2005-10-03 06:38:00,0.67946,0.67958,0.67946,0.67952,99700001.0
2005-10-03 06:39:00,0.6796,0.67967,0.6796,0.67963,52000000.0
2005-10-03 06:40:00,0.67955,0.67955,0.6794,0.67951,147800001.0
2005-10-03 06:41:00,0.67946,0.67946,0.6794,0.6794,104500000.0
2005-10-03 06:42:00,0.67928,0.67931,0.67926,0.67931,176900002.0
2005-10-03 06:43:00,0.67932,0.67932,0.67927,0.67932,74199999.0
2005-10-03 06:44:00,0.67933,0.67943,0.67933,0.67939,135399999.0
2005-10-03 06:45:00,0.67949,0.67951,0.67943,0.67943,196399998.0
2005-10-03 06:46:00,0.67941,0.67953,0.67941,0.67949,197499999.0
2005-10-03 06:47:00,0.67948,0.67955,0.67945,0.67955,144800002.0
2005-10-03 06:48:00,0.67953,0.67957,0.67945,0.67945,177999997.0
2005-10-03 06:49:00,0.67942,0.67949,0.67941,0.67947,151699996.0
2005-10-03 06:50:00,0.67947,0.67947,0.67937,0.67947,106999998.0
2005-10-03 06:51:00,0.67946,0.67948,0.67938,0.67942,180899996.0
2005-10-03 06:52:00,0.67943,0.6795,0.67943,0.67946,175300000.0
2005-10-03 06:53:00,0.67949,0.67956,0.67942,0.67945,244199999.0
2005-10-03 06:54:00,0.67949,0.67957,0.67949,0.67955,125000000.0
2005-10-03 06:55:00,0.67952,0.67958,0.6795,0.67958,143099999.0
2005-10-03 06:56:00,0.6795,0.67961,0.6795,0.67957,294100001.0
2005-10-03 06:57:00,0.67961,0.67961,0.67949,0.67949,128200003.0
2005-10-03 06:58:00,0.67957,0.67957,0.67953,0.67953,13600000.0
2005-10-03 06:59:00,0.67954,0.67958,0.67954,0.67956,92700001.0
2005-10-03 07:00:00,0.67952,0.67958,0.67952,0.67957,77600001.0
2005-10-03 07:01:00,0.67954,0.67958,0.67953,0.67953,201799996.0
2005-10-03 07:02:00,0.67952,0.67954,0.67947,0.67947,195299996.0
2005-10-03 07:03:00,0.67949,0.67953,0.67949,0.67953,134600004.0
2005-10-03 07:04:00,0.67947,0.67955,0.67947,0.67952,207499999.0
2005-10-03 07:05:00,0.67954,0.67958,0.67954,0.67956,137599999.0
2005-10-03 07:06:00,0.67959,0.67961,0.67955,0.67961,143400001.0
2005-10-03 07:07:00,0.67963,0.67963,0.67958,0.67958,98100001.0
2005-10-03 07:08:00,0.67957,0.67965,0.67957,0.67965,179800003.0
2005-10-03 07:09:00,0.67967,0.6797,0.67967,0.6797,55799999.0
2005-10-03 07:10:00,0.67969,0.67973,0.67967,0.67967,93500001.0
2005-10-03 07:11:00,0.67966,0.67966,0.6796,0.67965,62299999.0
2005-10-03 07:12:00,0.6796,0.67971,0.67959,0.67971,125200001.0
2005-10-03 07:13:00,0.67969,0.67974,0.67969,0.6797,107199998.0
2005-10-03 07:14:00,0.67974,0.67983,0.67971,0.67976,129099999.0
2005-10-03 07:15:00,0.67978,0.67978,0.67974,0.67976,147000001.0
2005-10-03 07:16:00,0.67971,0.67977,0.67971,0.67975,202600003.0
2005-10-03 07:17:00,0.67973,0.67983,0.67973,0.67983,105400001.0
2005-10-03 07:18:00,0.67985,0.67985,0.67972,0.67972,62600000.0
2005-10-03 07:19:00,0.67967,0.67972,0.67966,0.67968,89200002.0
2005-10-03 07:20:00,0.67962,0.67963,0.67951,0.67951,225200005.0
2005-10-03 07:21:00,0.67954,0.67956,0.67953,0.67953,246800001.0
2005-10-03 07:22:00,0.67954,0.67954,0.67952,0.67953,121199997.0
2005-10-03 07:23:00,0.67945,0.67945,0.6794,0.6794,30200000.0
2005-10-03 07:24:00,0.6794,0.67947,0.6794,0.67947,51000002.0
2005-10-03 07:25:00,0.67949,0.67951,0.67945,0.67945,144600003.0
2005-10-03 07:26:00,0.67947,0.67948,0.67947,0.67947,98400001.0
2005-10-03 07:27:00,0.6795,0.67958,0.6795,0.67958,196400001.0
2005-10-03 07:28:00,0.67949,0.67953,0.67938,0.6795,199899999.0
2005-10-03 07:29:00,0.6795,0.6795,0.67942,0.67946,112299998.0
2005-10-03 07:30:00,0.67943,0.67949,0.67943,0.67944,116799999.0
2005-10-03 07:31:00,0.67946,0.67946,0.67939,0.67939,44700000.0
2005-10-03 07:32:00,0.67939,0.67943,0.67938,0.67943,40599999.0
2005-10-03 07:33:00,0.67945,0.67945,0.67943,0.67943,96400000.0
2005-10-03 07:34:00,0.67939,0.67946,0.67937,0.67942,191300000.0
2005-10-03 07:35:00,0.6794,0.6794,0.67924,0.67928,173200002.0
2005-10-03 07:36:00,0.67933,0.67935,0.67933,0.67935,47799998.0
2005-10-03 07:37:00,0.67942,0.67943,0.67932,0.6794,193000001.0
2005-10-03 07:38:00,0.67942,0.67948,0.67941,0.67948,144700003.0
2005-10-03 07:39:00,0.67949,0.67955,0.67948,0.67949,77800000.0
2005-10-03 07:40:00,0.67951,0.67958,0.67951,0.67958,68000000.0
2005-10-03 07:41:00,0.67959,0.6796,0.67953,0.6796,245900002.0
2005-10-03 07:42:00,0.67957,0.67958,0.67954,0.67954,120100001.0
2005-10-03 07:43:00,0.6795,0.67958,0.67949,0.67952,145499996.0
2005-10-03 07:44:00,0.67951,0.67957,0.67951,0.67957,80600000.0
2005-10-03 07:45:00,0.6796,0.67961,0.67957,0.6796,209400003.0
2005-10-03 07:46:00,0.67953,0.67956,0.6795,0.6795,144600000.0
2005-10-03 07:47:00,0.67958,0.67961,0.67955,0.67956,169299998.0
2005-10-03 07:48:00,0.67953,0.6796,0.67953,0.67956,107099999.0
2005-10-03 07:49:00,0.67956,0.67958,0.67953,0.67954,78899999.0
2005-10-03 07:50:00,0.67959,0.6796,0.67952,0.67952,112700000.0
2005-10-03 07:51:00,0.6795,0.6796,0.6795,0.67955,194700000.0
2005-10-03 07:52:00,0.67964,0.67964,0.67958,0.67958,22300000.0
2005-10-03 07:53:00,0.67957,0.67957,0.67956,0.67956,60699999.0
2005-10-03 07:54:00,0.67958,0.6796,0.67953,0.6796,138700001.0
2005-10-03 07:55:00,0.67958,0.67966,0.67957,0.67958,223199997.0
2005-10-03 07:56:00,0.67958,0.6796,0.67954,0.6796,144900000.0
2005-10-03 07:57:00,0.67962,0.67968,0.67959,0.67968,158200002.0
2005-10-03 07:58:00,0.67973,0.67976,0.6797,0.67973,209600000.0
2005-10-03 07:59:00,0.67987,0.67999,0.67987,0.67994,191599998.0
2005-10-03 08:00:00,0.67998,0.68004,0.67993,0.68003,145000000.0
2005-10-03 08:01:00,0.68002,0.68002,0.67998,0.68002,71900002.0
2005-10-03 08:02:00,0.68004,0.68012,0.68002,0.68012,85700001.0
2005-10-03 08:03:00,0.68027,0.68029,0.68027,0.68029,6300000.0
2005-10-03 08:04:00,0.68021,0.68027,0.68017,0.68027,134100000.0
2005-10-03 08:05:00,0.68027,0.68032,0.68026,0.68031,114100001.0
2005-10-03 08:06:00,0.68038,0.68038,0.68023,0.68023,145400000.0
2005-10-03 08:07:00,0.68021,0.68026,0.68021,0.68023,174400000.0
2005-10-03 08:08:00,0.68025,0.68027,0.68019,0.68025,154200002.0
2005-10-03 08:09:00,0.68027,0.68027,0.68023,0.68023,31199999.0
2005-10-03 08:10:00,0.68021,0.68024,0.68019,0.68024,116199996.0
2005-10-03 08:11:00,0.68018,0.68028,0.68018,0.68023,70399998.0
2005-10-03 08:12:00,0.68028,0.6803,0.68024,0.6803,133199999.0
2005-10-03 08:13:00,0.68027,0.68034,0.68027,0.68032,103700001.0
2005-10-03 08:14:00,0.68029,0.68035,0.68027,0.68035,159599999.0
2005-10-03 08:15:00,0.68034,0.68034,0.68022,0.68022,109399999.0
2005-10-03 08:16:00,0.68021,0.68021,0.68019,0.68019,8800000.0
2005-10-03 08:17:00,0.68016,0.68017,0.68009,0.68017,112099999.0
2005-10-03 08:18:00,0.68015,0.68015,0.68008,0.68014,110200002.0
2005-10-03 08:19:00,0.68015,0.68015,0.68008,0.68012,207200002.0
2005-10-03 08:20:00,0.68004,0.68014,0.68004,0.68007,212099998.0
2005-10-03 08:21:00,0.68014,0.68031,0.68014,0.68026,142999997.0
2005-10-03 08:22:00,0.68024,0.68036,0.68023,0.68023,184300001.0
2005-10-03 08:23:00,0.68022,0.68025,0.68018,0.68018,84700001.0
2005-10-03 08:24:00,0.68019,0.68028,0.68019,0.68028,197399998.0
2005-10-03 08:25:00,0.68023,0.68025,0.68019,0.68019,118600000.0
2005-10-03 08:26:00,0.68021,0.68021,0.68007,0.68013,100000001.0
2005-10-03 08:27:00,0.6801,0.68022,0.68005,0.68017,115999998.0
2005-10-03 08:28:00,0.6802,0.6802,0.68014,0.68015,51700000.0
2005-10-03 08:29:00,0.68016,0.68018,0.6801,0.68018,200800004.0
2005-10-03 08:30:00,0.68015,0.68021,0.68015,0.68021,91699998.0
2005-10-03 08:31:00,0.68018,0.6803,0.68018,0.68022,150900000.0
2005-10-03 08:32:00,0.68018,0.68021,0.68015,0.6802,184100003.0
2005-10-03 08:33:00,0.68013,0.68015,0.6801,0.6801,146499997.0
2005-10-03 08:34:00,0.68007,0.6801,0.68003,0.6801,138400001.0
2005-10-03 08:35:00,0.6801,0.68027,0.68008,0.68027,86000002.0
2005-10-03 08:36:00,0.68031,0.6804,0.68031,0.68033,159300001.0
2005-10-03 08:37:00,0.68039,0.68057,0.68039,0.68056,130899997.0
2005-10-03 08:38:00,0.68052,0.68053,0.68045,0.68045,113899999.0
2005-10-03 08:39:00,0.6804,0.6805,0.6804,0.68049,187599999.0
2005-10-03 08:40:00,0.68042,0.68048,0.68041,0.68048,168500001.0
2005-10-03 08:41:00,0.68042,0.68047,0.6804,0.68044,229000006.0
2005-10-03 08:42:00,0.68038,0.68055,0.68038,0.6805,188200004.0
2005-10-03 08:43:00,0.6805,0.68059,0.68047,0.68047,101500002.0
2005-10-03 08:44:00,0.68052,0.68061,0.68046,0.68061,75100000.0
2005-10-03 08:45:00,0.68057,0.68057,0.6805,0.6805,24800000.0
2005-10-03 08:46:00,0.68049,0.68055,0.68046,0.6805,176199998.0
2005-10-03 08:47:00,0.6805,0.6805,0.68046,0.68047,99100002.0
2005-10-03 08:48:00,0.68054,0.68069,0.68054,0.68063,95399999.0
2005-10-03 08:49:00,0.68067,0.68073,0.68066,0.68073,171000001.0
2005-10-03 08:50:00,0.68072,0.68075,0.68068,0.68068,191299999.0
2005-10-03 08:51:00,0.68075,0.68075,0.68067,0.68067,189699997.0
2005-10-03 08:52:00,0.68066,0.68073,0.68066,0.68073,166000000.0
2005-10-03 08:53:00,0.68078,0.68082,0.68078,0.6808,158899998.0
2005-10-03 08:54:00,0.68082,0.68083,0.68077,0.68078,136299997.0
2005-10-03 08:55:00,0.68074,0.68088,0.68074,0.68077,175400000.0
2005-10-03 08:56:00,0.68079,0.68084,0.68076,0.68081,157400002.0
2005-10-03 08:57:00,0.68071,0.68074,0.68064,0.68067,112400001.0
2005-10-03 08:58:00,0.68069,0.68073,0.68068,0.68068,125099998.0
2005-10-03 08:59:00,0.68065,0.68073,0.68065,0.68068,83000000.0
2005-10-03 09:00:00,0.68067,0.68072,0.68066,0.68067,289300002.0
2005-10-03 09:01:00,0.6807,0.68073,0.68066,0.68071,120499997.0
2005-10-03 09:02:00,0.68078,0.68078,0.68066,0.6807,238899998.0
2005-10-03 09:03:00,0.6807,0.68071,0.68065,0.68065,78600002.0
2005-10-03 09:04:00,0.68068,0.68072,0.68066,0.68071,164499999.0
2005-10-03 09:05:00,0.6807,0.6807,0.68056,0.68063,101899999.0
2005-10-03 09:06:00,0.68061,0.68068,0.68055,0.68068,189299999.0
2005-10-03 09:07:00,0.68068,0.68068,0.68058,0.68063,115500001.0
2005-10-03 09:08:00,0.6806,0.68064,0.68052,0.68052,103400000.0
2005-10-03 09:09:00,0.68055,0.68055,0.68047,0.68055,143000005.0
2005-10-03 09:10:00,0.68056,0.68056,0.68049,0.68055,150800000.0
2005-10-03 09:11:00,0.68053,0.68058,0.6805,0.68051,122099999.0
2005-10-03 09:12:00,0.68047,0.68049,0.68043,0.68044,179599999.0
2005-10-03 09:13:00,0.68035,0.68042,0.68032,0.68041,212399999.0
2005-10-03 09:14:00,0.68046,0.68053,0.68037,0.68053,271700001.0
2005-10-03 09:15:00,0.68055,0.68066,0.6805,0.68066,75400001.0
2005-10-03 09:16:00,0.68062,0.68062,0.68048,0.68057,141100003.0
2005-10-03 09:17:00,0.68055,0.68058,0.68052,0.68053,197499997.0
2005-10-03 09:18:00,0.68053,0.68055,0.68047,0.68053,73400001.0
2005-10-03 09:19:00,0.68049,0.68053,0.68043,0.68046,179099999.0
2005-10-03 09:20:00,0.68044,0.68047,0.68036,0.68037,89599999.0
2005-10-03 09:21:00,0.6804,0.68052,0.6804,0.68047,146999999.0
2005-10-03 09:22:00,0.68044,0.68044,0.68033,0.68038,173300004.0
2005-10-03 09:23:00,0.68035,0.68047,0.68031,0.68047,219300004.0
2005-10-03 09:24:00,0.68048,0.68048,0.6804,0.6804,20700000.0
2005-10-03 09:25:00,0.68041,0.68048,0.68039,0.68048,161499996.0
2005-10-03 09:26:00,0.68049,0.68049,0.68042,0.68042,116500002.0
2005-10-03 09:27:00,0.68043,0.68043,0.68028,0.68028,215900002.0
2005-10-03 09:28:00,0.68026,0.68028,0.68023,0.68023,161199997.0
2005-10-03 09:29:00,0.68016,0.68016,0.68014,0.68014,5600000.0
2005-10-03 09:30:00,0.68012,0.68012,0.68006,0.68008,94799999.0
2005-10-03 09:31:00,0.68008,0.68018,0.68008,0.68017,110000002.0
2005-10-03 09:32:00,0.68014,0.68018,0.68013,0.68015,170000003.0
2005-10-03 09:33:00,0.68017,0.68019,0.68014,0.68014,81700002.0
2005-10-03 09:34:00,0.68011,0.68015,0.68007,0.68011,136400000.0
2005-10-03 09:35:00,0.68015,0.68015,0.68009,0.6801,43999999.0
2005-10-03 09:36:00,0.6801,0.6802,0.6801,0.68012,86099998.0
2005-10-03 09:37:00,0.68021,0.68024,0.68021,0.68024,65599998.0
2005-10-03 09:38:00,0.68033,0.68033,0.68025,0.68032,188299996.0
2005-10-03 09:39:00,0.68028,0.68031,0.68028,0.68031,71700000.0
2005-10-03 09:40:00,0.68032,0.68032,0.68025,0.68028,130800002.0
2005-10-03 09:41:00,0.68031,0.68046,0.68031,0.68046,159800003.0
2005-10-03 09:42:00,0.6805,0.6805,0.68037,0.68047,252700001.0
2005-10-03 09:43:00,0.68046,0.68047,0.68029,0.68038,184700000.0
2005-10-03 09:44:00,0.68032,0.68038,0.68031,0.68037,91699999.0
2005-10-03 09:45:00,0.68034,0.68037,0.68027,0.68037,98000001.0
2005-10-03 09:46:00,0.68045,0.68045,0.68033,0.68039,80299998.0
2005-10-03 09:47:00,0.68046,0.68046,0.68041,0.68045,207200001.0
2005-10-03 09:48:00,0.68042,0.68053,0.68042,0.68051,144800001.0
2005-10-03 09:49:00,0.68052,0.68059,0.68049,0.68055,170999997.0
2005-10-03 09:50:00,0.68058,0.68071,0.68057,0.68071,36000000.0
2005-10-03 09:51:00,0.68071,0.68075,0.68065,0.68069,197699996.0
2005-10-03 09:52:00,0.68068,0.68074,0.68064,0.68065,109100000.0
2005-10-03 09:53:00,0.68068,0.6807,0.6806,0.68061,229000005.0
2005-10-03 09:54:00,0.68059,0.68078,0.68059,0.68078,70300001.0
2005-10-03 09:55:00,0.68077,0.68077,0.68075,0.68075,11300000.0
2005-10-03 09:56:00,0.68075,0.68083,0.68068,0.6808,177499998.0
2005-10-03 09:57:00,0.68087,0.68087,0.68082,0.68085,142999997.0
2005-10-03 09:58:00,0.68086,0.68088,0.6808,0.68088,58400001.0
2005-10-03 09:59:00,0.68086,0.68086,0.68067,0.68075,181099995.0
2005-10-03 10:00:00,0.68071,0.68082,0.68071,0.68082,64600001.0
2005-10-03 10:01:00,0.68082,0.68088,0.68082,0.68088,47999999.0
2005-10-03 10:02:00,0.68087,0.68088,0.68082,0.68083,106599999.0
2005-10-03 10:03:00,0.68082,0.68084,0.68072,0.68077,224299998.0
2005-10-03 10:04:00,0.68075,0.68083,0.68064,0.68064,102900002.0
2005-10-03 10:05:00,0.68064,0.6807,0.68062,0.68068,155599997.0
2005-10-03 10:06:00,0.68067,0.68074,0.68067,0.6807,204200005.0
2005-10-03 10:07:00,0.68061,0.68061,0.68046,0.68055,63999999.0
2005-10-03 10:08:00,0.68058,0.68063,0.68054,0.6806,183300001.0
2005-10-03 10:09:00,0.68057,0.68061,0.68057,0.68059,195699995.0
2005-10-03 10:10:00,0.68058,0.68058,0.68052,0.68052,27500000.0
2005-10-03 10:11:00,0.68052,0.68052,0.68044,0.68047,204099995.0
2005-10-03 10:12:00,0.68046,0.68049,0.68046,0.68049,66099998.0
2005-10-03 10:13:00,0.68052,0.68054,0.68049,0.68051,154999996.0
2005-10-03 10:14:00,0.68052,0.68055,0.68045,0.68045,98699998.0
2005-10-03 10:15:00,0.68046,0.68049,0.68042,0.68042,202399996.0
2005-10-03 10:16:00,0.68042,0.68056,0.6804,0.68056,89099998.0
2005-10-03 10:17:00,0.68058,0.68063,0.68055,0.68058,263499999.0
2005-10-03 10:18:00,0.6806,0.6806,0.68055,0.68056,74000001.0
2005-10-03 10:19:00,0.6806,0.6806,0.68055,0.6806,89500001.0
2005-10-03 10:20:00,0.6806,0.68064,0.68059,0.68063,128800002.0
2005-10-03 10:21:00,0.68059,0.68061,0.68059,0.68061,38100001.0
2005-10-03 10:22:00,0.6806,0.6806,0.68045,0.6805,174399998.0
2005-10-03 10:23:00,0.68045,0.68045,0.6803,0.68032,144499999.0
2005-10-03 10:24:00,0.68028,0.68028,0.68018,0.68024,58400000.0
2005-10-03 10:25:00,0.68021,0.68026,0.68002,0.68004,156500000.0
2005-10-03 10:26:00,0.68005,0.68019,0.68003,0.68019,103300001.0
2005-10-03 10:27:00,0.68021,0.68029,0.68015,0.68028,131199999.0
2005-10-03 10:28:00,0.68027,0.68038,0.68026,0.68038,233100000.0
2005-10-03 10:29:00,0.68035,0.68035,0.68019,0.68019,168299997.0
2005-10-03 10:30:00,0.68007,0.68017,0.67998,0.68017,207000004.0
2005-10-03 10:31:00,0.68021,0.68021,0.68021,0.68021,47900000.0
2005-10-03 10:32:00,0.68027,0.6803,0.68017,0.68017,167499999.0
2005-10-03 10:33:00,0.68017,0.68024,0.68016,0.6802,215200000.0
2005-10-03 10:34:00,0.68018,0.68022,0.68014,0.68019,137299996.0
2005-10-03 10:35:00,0.6802,0.68022,0.68013,0.68022,207100000.0
2005-10-03 10:36:00,0.6802,0.6802,0.68013,0.68015,206099999.0
2005-10-03 10:37:00,0.68017,0.68017,0.68015,0.68016,181199999.0
2005-10-03 10:38:00,0.68013,0.68017,0.6801,0.6801,159500002.0
2005-10-03 10:39:00,0.68007,0.6801,0.68001,0.68005,225300001.0
2005-10-03 10:40:00,0.68002,0.68007,0.67998,0.68004,168900002.0
2005-10-03 10:41:00,0.68007,0.68013,0.68004,0.68012,86099998.0
2005-10-03 10:42:00,0.68014,0.68014,0.68009,0.68009,103100000.0
2005-10-03 10:43:00,0.68017,0.68018,0.6801,0.68015,128100001.0
2005-10-03 10:44:00,0.68014,0.68032,0.68014,0.68032,92300000.0
2005-10-03 10:45:00,0.68033,0.68036,0.68027,0.68035,189100001.0
2005-10-03 10:46:00,0.68028,0.68033,0.68028,0.68033,196500004.0
2005-10-03 10:47:00,0.68032,0.68032,0.68021,0.68022,71600001.0
2005-10-03 10:48:00,0.68021,0.68026,0.68019,0.68023,287599997.0
2005-10-03 10:49:00,0.68021,0.6803,0.68018,0.68025,197600002.0
2005-10-03 10:50:00,0.68022,0.68025,0.68016,0.68018,194700000.0
2005-10-03 10:51:00,0.68023,0.68027,0.68022,0.68023,231700000.0
2005-10-03 10:52:00,0.68025,0.68026,0.68017,0.68022,200500003.0
2005-10-03 10:53:00,0.68011,0.68011,0.68,0.68,84900003.0
2005-10-03 10:54:00,0.67999,0.68005,0.67999,0.68004,194599997.0
2005-10-03 10:55:00,0.68004,0.68019,0.68002,0.68019,109300000.0
2005-10-03 10:56:00,0.68018,0.68018,0.68004,0.68014,160399997.0
2005-10-03 10:57:00,0.68008,0.6801,0.68002,0.68005,129800003.0
2005-10-03 10:58:00,0.68007,0.68007,0.67989,0.67994,174400000.0
2005-10-03 10:59:00,0.67991,0.67998,0.67989,0.67997,163400000.0
2005-10-03 11:00:00,0.68002,0.68002,0.67983,0.6799,161400002.0
2005-10-03 11:01:00,0.67992,0.67992,0.67983,0.67989,125600001.0
2005-10-03 11:02:00,0.67997,0.67997,0.67996,0.67996,35000001.0
2005-10-03 11:03:00,0.68002,0.68006,0.68002,0.68003,80400001.0
2005-10-03 11:04:00,0.68,0.68003,0.67992,0.68003,144400004.0
2005-10-03 11:05:00,0.67995,0.68,0.67992,0.67998,147299999.0
2005-10-03 11:06:00,0.68002,0.68019,0.68002,0.68019,112700002.0
2005-10-03 11:07:00,0.68018,0.68022,0.68003,0.68003,100400000.0
2005-10-03 11:08:00,0.68006,0.68015,0.67998,0.68007,221100000.0
2005-10-03 11:09:00,0.68012,0.68015,0.68005,0.68007,180500002.0
2005-10-03 11:10:00,0.68008,0.68008,0.68003,0.68003,45900000.0
2005-10-03 11:11:00,0.68005,0.68005,0.68001,0.68005,69000003.0
2005-10-03 11:12:00,0.68007,0.68007,0.67999,0.68005,150000001.0
2005-10-03 11:13:00,0.68004,0.68005,0.68,0.68,195600002.0
2005-10-03 11:14:00,0.68008,0.68008,0.68001,0.68007,279599996.0
2005-10-03 11:15:00,0.68009,0.68009,0.67996,0.68004,139199998.0
2005-10-03 11:16:00,0.68004,0.68006,0.68,0.68005,209500000.0
2005-10-03 11:17:00,0.68005,0.68009,0.68004,0.68008,172400002.0
2005-10-03 11:18:00,0.68009,0.68013,0.68005,0.68013,254099998.0
2005-10-03 11:19:00,0.68013,0.68015,0.68005,0.68015,238200000.0
2005-10-03 11:20:00,0.6801,0.68012,0.68007,0.68009,87000000.0
2005-10-03 11:21:00,0.68016,0.68018,0.68009,0.68018,127100000.0
2005-10-03 11:22:00,0.68021,0.68024,0.68019,0.68022,131499998.0
2005-10-03 11:23:00,0.68025,0.68025,0.68017,0.68021,147200001.0
2005-10-03 11:24:00,0.68024,0.6803,0.6802,0.68023,188100001.0
2005-10-03 11:25:00,0.68022,0.68023,0.68022,0.68023,108899999.0
2005-10-03 11:26:00,0.68023,0.68025,0.68022,0.68025,59400002.0
2005-10-03 11:27:00,0.68022,0.68022,0.68015,0.68015,150399998.0
2005-10-03 11:28:00,0.68021,0.68022,0.68015,0.68018,168000001.0
2005-10-03 11:29:00,0.68022,0.68028,0.68022,0.68022,173499996.0
2005-10-03 11:30:00,0.68027,0.68027,0.6802,0.68025,136700000.0
2005-10-03 11:31:00,0.68021,0.68023,0.68007,0.68007,160500001.0
2005-10-03 11:32:00,0.68008,0.68008,0.67994,0.67998,213899995.0
2005-10-03 11:33:00,0.67998,0.6801,0.67997,0.68005,157999998.0
2005-10-03 11:34:00,0.68008,0.68009,0.68002,0.68007,134300001.0
2005-10-03 11:35:00,0.68009,0.68009,0.68003,0.68003,91799997.0
2005-10-03 11:36:00,0.68003,0.68008,0.68,0.68,202199999.0
2005-10-03 11:37:00,0.68006,0.68006,0.67987,0.67987,114800002.0
2005-10-03 11:38:00,0.67977,0.6798,0.67975,0.67975,156399998.0
2005-10-03 11:39:00,0.67975,0.67992,0.67975,0.67992,79900000.0
2005-10-03 11:40:00,0.67997,0.68001,0.67995,0.67995,147699996.0
2005-10-03 11:41:00,0.67994,0.67996,0.6799,0.67995,152199999.0
2005-10-03 11:42:00,0.6799,0.68002,0.67989,0.68002,98899997.0
2005-10-03 11:43:00,0.68007,0.68009,0.68005,0.68009,71199999.0
2005-10-03 11:44:00,0.68003,0.68009,0.68003,0.68009,149599996.0
2005-10-03 11:45:00,0.6801,0.68018,0.68009,0.68013,189399999.0
2005-10-03 11:46:00,0.6801,0.68022,0.6801,0.68015,114000000.0
2005-10-03 11:47:00,0.68018,0.68022,0.68015,0.68022,157300001.0
2005-10-03 11:48:00,0.68016,0.68018,0.68011,0.68018,101499996.0
2005-10-03 11:49:00,0.68017,0.68023,0.68016,0.68023,193000001.0
2005-10-03 11:50:00,0.68015,0.68023,0.68015,0.6802,183099997.0
2005-10-03 11:51:00,0.67992,0.67999,0.67974,0.6798,198600001.0
2005-10-03 11:52:00,0.68018,0.68023,0.68015,0.68017,204900000.0
2005-10-03 11:53:00,0.68017,0.68023,0.68015,0.68023,247699997.0
2005-10-03 11:54:00,0.68013,0.6802,0.68013,0.68015,116000002.0
2005-10-03 11:55:00,0.6802,0.68022,0.68012,0.68015,82300000.0
2005-10-03 11:56:00,0.68015,0.68023,0.68015,0.68023,137499998.0
2005-10-03 11:57:00,0.68027,0.6803,0.68019,0.6803,150900003.0
2005-10-03 11:58:00,0.68028,0.68036,0.68028,0.68035,176800000.0
2005-10-03 11:59:00,0.68041,0.68045,0.68038,0.68043,114299999.0
2005-10-03 12:00:00,0.68037,0.6805,0.68037,0.68048,235699998.0
2005-10-03 12:01:00,0.68051,0.68051,0.68038,0.68039,150100002.0
2005-10-03 12:02:00,0.68049,0.6805,0.68043,0.6805,281299996.0
2005-10-03 12:03:00,0.68051,0.68051,0.68042,0.68042,115900003.0
2005-10-03 12:04:00,0.68041,0.68041,0.68036,0.68036,61400000.0
2005-10-03 12:05:00,0.68037,0.6804,0.68037,0.68038,77300000.0
2005-10-03 12:06:00,0.68036,0.68039,0.68034,0.68035,165599999.0
2005-10-03 12:07:00,0.68033,0.68033,0.68025,0.68025,232199995.0
2005-10-03 12:08:00,0.68032,0.68034,0.68027,0.68033,68400001.0
2005-10-03 12:09:00,0.68033,0.68033,0.68025,0.68027,178700000.0
2005-10-03 12:10:00,0.68028,0.68034,0.68028,0.68034,74600001.0
2005-10-03 12:11:00,0.68034,0.68038,0.68032,0.68038,133799998.0
2005-10-03 12:12:00,0.68034,0.68034,0.68029,0.68031,138100001.0
2005-10-03 12:13:00,0.68032,0.68036,0.68032,0.68036,137399998.0
2005-10-03 12:14:00,0.68035,0.68035,0.68027,0.68032,127700000.0
2005-10-03 12:15:00,0.68033,0.68037,0.68027,0.68027,160499999.0
2005-10-03 12:16:00,0.6803,0.68035,0.68023,0.68035,158000002.0
2005-10-03 12:17:00,0.68039,0.6804,0.68034,0.6804,124400000.0
2005-10-03 12:18:00,0.68038,0.68038,0.68034,0.68036,198900000.0
2005-10-03 12:19:00,0.6804,0.68043,0.68035,0.68043,114499997.0
2005-10-03 12:20:00,0.68041,0.68041,0.68033,0.68033,90100003.0
2005-10-03 12:21:00,0.68034,0.68043,0.68034,0.68041,176600002.0
2005-10-03 12:22:00,0.68041,0.68053,0.68041,0.68053,100500000.0
2005-10-03 12:23:00,0.68053,0.68053,0.68049,0.68051,179500002.0
2005-10-03 12:24:00,0.68048,0.68048,0.6804,0.68042,67000000.0
2005-10-03 12:25:00,0.68039,0.68039,0.68035,0.68037,34200001.0
2005-10-03 12:26:00,0.6803,0.68033,0.6803,0.68032,100499998.0
2005-10-03 12:27:00,0.68033,0.68035,0.6803,0.68032,200800001.0
2005-10-03 12:28:00,0.68031,0.68035,0.68027,0.68027,192099998.0
2005-10-03 12:29:00,0.68024,0.68028,0.68018,0.68018,164200002.0
2005-10-03 12:30:00,0.68013,0.68017,0.67997,0.67997,92200002.0
2005-10-03 12:31:00,0.67992,0.67995,0.67988,0.67988,180599999.0
2005-10-03 12:32:00,0.67981,0.67985,0.6798,0.67983,41500000.0
2005-10-03 12:33:00,0.67985,0.67991,0.67981,0.67991,144900000.0
2005-10-03 12:34:00,0.67991,0.67991,0.67981,0.67988,96299998.0
2005-10-03 12:35:00,0.67983,0.67987,0.67983,0.67987,74400002.0
2005-10-03 12:36:00,0.67987,0.67993,0.67986,0.67986,171200001.0
2005-10-03 12:37:00,0.67988,0.67988,0.67981,0.67982,194900001.0
2005-10-03 12:38:00,0.6798,0.67988,0.6798,0.67982,169699999.0
2005-10-03 12:39:00,0.6799,0.6799,0.67983,0.6799,85900000.0
2005-10-03 12:40:00,0.67982,0.67985,0.67978,0.67978,208200001.0
2005-10-03 12:41:00,0.67974,0.67976,0.67968,0.67968,128200002.0
2005-10-03 12:42:00,0.67965,0.67974,0.67965,0.67973,139600000.0
2005-10-03 12:43:00,0.67973,0.67974,0.67968,0.67971,165400002.0
2005-10-03 12:44:00,0.67966,0.67969,0.67963,0.67963,138800002.0
2005-10-03 12:45:00,0.67964,0.67964,0.6796,0.67963,94699999.0
2005-10-03 12:46:00,0.67971,0.67972,0.67964,0.67964,130999997.0
2005-10-03 12:47:00,0.6796,0.67961,0.67957,0.6796,123000000.0
2005-10-03 12:48:00,0.67952,0.67957,0.67952,0.67957,21700000.0
2005-10-03 12:49:00,0.67958,0.67968,0.67958,0.67964,216999999.0
2005-10-03 12:50:00,0.67966,0.67966,0.67956,0.67956,276899996.0
2005-10-03 12:51:00,0.6796,0.67968,0.6796,0.67961,187300000.0
2005-10-03 12:52:00,0.67965,0.67968,0.6796,0.6796,134000003.0
2005-10-03 12:53:00,0.67971,0.67977,0.67965,0.67977,119199999.0
2005-10-03 12:54:00,0.67973,0.67977,0.67965,0.67977,173099996.0
2005-10-03 12:55:00,0.67981,0.67981,0.67981,0.67981,77500000.0
2005-10-03 12:56:00,0.67987,0.67991,0.67984,0.67984,129499997.0
2005-10-03 12:57:00,0.67985,0.67985,0.67982,0.67982,31900000.0
2005-10-03 12:58:00,0.67986,0.67994,0.67986,0.6799,183500000.0
2005-10-03 12:59:00,0.67993,0.68009,0.67993,0.68007,183100000.0
2005-10-03 13:00:00,0.68009,0.68009,0.67999,0.68005,276099998.0
2005-10-03 13:01:00,0.68012,0.68018,0.68012,0.68018,91900002.0
2005-10-03 13:02:00,0.68027,0.68028,0.68018,0.68028,307300002.0
2005-10-03 13:03:00,0.68028,0.68036,0.68028,0.68036,121299997.0
2005-10-03 13:04:00,0.68033,0.68039,0.68031,0.68039,115700001.0
2005-10-03 13:05:00,0.68037,0.68046,0.68037,0.68038,106600000.0
2005-10-03 13:06:00,0.68038,0.68038,0.68022,0.68025,197600001.0
2005-10-03 13:07:00,0.68022,0.68022,0.68012,0.68015,164900000.0
2005-10-03 13:08:00,0.6801,0.68015,0.68005,0.68012,160300001.0
2005-10-03 13:09:00,0.68004,0.68015,0.68004,0.68014,162199999.0
2005-10-03 13:10:00,0.68008,0.68012,0.68005,0.68009,141900003.0
2005-10-03 13:11:00,0.68006,0.68015,0.68005,0.68005,210799999.0
2005-10-03 13:12:00,0.68008,0.68009,0.68004,0.68009,88299998.0
2005-10-03 13:13:00,0.68007,0.68016,0.68007,0.68013,146399997.0
2005-10-03 13:14:00,0.68013,0.68019,0.68013,0.68019,165899999.0
2005-10-03 13:15:00,0.68017,0.68026,0.6801,0.68023,185799999.0
2005-10-03 13:16:00,0.68026,0.68029,0.68023,0.68027,264599997.0
2005-10-03 13:17:00,0.68035,0.68039,0.68031,0.68035,255400000.0
2005-10-03 13:18:00,0.6803,0.68041,0.6803,0.68039,91500003.0
2005-10-03 13:19:00,0.68037,0.68043,0.68034,0.68034,58500000.0
2005-10-03 13:20:00,0.68026,0.68027,0.68022,0.68023,144300001.0
2005-10-03 13:21:00,0.6802,0.68027,0.6802,0.68022,213599994.0
2005-10-03 13:22:00,0.68017,0.68018,0.68017,0.68018,96100003.0
2005-10-03 13:23:00,0.68025,0.68026,0.6802,0.68023,257099998.0
2005-10-03 13:24:00,0.68023,0.68027,0.68019,0.68027,189200001.0
2005-10-03 13:25:00,0.68023,0.68023,0.68015,0.68018,128500002.0
2005-10-03 13:26:00,0.68023,0.68023,0.68015,0.68023,74200001.0
2005-10-03 13:27:00,0.68023,0.68029,0.68013,0.6802,187700003.0
2005-10-03 13:28:00,0.68017,0.68022,0.67998,0.68001,181100004.0
2005-10-03 13:29:00,0.68001,0.68001,0.67999,0.67999,58299999.0
2005-10-03 13:30:00,0.67991,0.67991,0.67982,0.67985,149799998.0
2005-10-03 13:31:00,0.67987,0.67988,0.6798,0.67986,127999998.0
2005-10-03 13:32:00,0.67987,0.67987,0.67979,0.67981,93400000.0
2005-10-03 13:33:00,0.67976,0.67984,0.67976,0.67979,153400000.0
2005-10-03 13:34:00,0.67981,0.67983,0.67978,0.67981,174799998.0
2005-10-03 13:35:00,0.67984,0.67997,0.67984,0.6799,176199997.0
2005-10-03 13:36:00,0.68,0.68,0.67993,0.67993,140199999.0
2005-10-03 13:37:00,0.67993,0.68003,0.6799,0.68003,108500002.0
2005-10-03 13:38:00,0.68005,0.68008,0.68004,0.68004,133400002.0
2005-10-03 13:39:00,0.68001,0.68005,0.67997,0.67998,174399998.0
2005-10-03 13:40:00,0.67995,0.68003,0.67995,0.68002,133199999.0
2005-10-03 13:41:00,0.68,0.68001,0.67999,0.67999,82899997.0
2005-10-03 13:42:00,0.68004,0.68004,0.67996,0.68001,93600001.0
2005-10-03 13:43:00,0.67999,0.68014,0.67999,0.68005,99600001.0
2005-10-03 13:44:00,0.68007,0.68012,0.68006,0.68007,229099993.0
2005-10-03 13:45:00,0.68008,0.6801,0.68002,0.68002,124200001.0
2005-10-03 13:46:00,0.68,0.68,0.67996,0.67997,135000002.0
2005-10-03 13:47:00,0.67998,0.67998,0.67984,0.67993,190099999.0
2005-10-03 13:48:00,0.67994,0.67995,0.67984,0.67995,99100001.0
2005-10-03 13:49:00,0.67998,0.67998,0.67987,0.67991,74200001.0
2005-10-03 13:50:00,0.6799,0.68,0.67988,0.67992,323400001.0
2005-10-03 13:51:00,0.67987,0.67994,0.67987,0.6799,124199997.0
2005-10-03 13:52:00,0.67994,0.68002,0.67989,0.67989,210600000.0
2005-10-03 13:53:00,0.67994,0.67996,0.67987,0.6799,238000003.0
2005-10-03 13:54:00,0.6799,0.67993,0.67985,0.67988,85700000.0
2005-10-03 13:55:00,0.67989,0.67989,0.67976,0.67978,145700001.0
2005-10-03 13:56:00,0.67979,0.67979,0.6797,0.67972,172200004.0
2005-10-03 13:57:00,0.67964,0.67968,0.67957,0.67957,112000003.0
2005-10-03 13:58:00,0.67957,0.67965,0.67953,0.67965,165399996.0
2005-10-03 13:59:00,0.67962,0.67967,0.67961,0.67965,41300000.0
2005-10-03 14:00:00,0.67967,0.67973,0.67966,0.67972,267800002.0
2005-10-03 14:01:00,0.67972,0.67976,0.67972,0.67976,127899998.0
2005-10-03 14:02:00,0.67983,0.67985,0.67977,0.67985,74999996.0
2005-10-03 14:03:00,0.67979,0.67983,0.67975,0.67975,273899999.0
2005-10-03 14:04:00,0.67982,0.67987,0.67977,0.67977,122299999.0
2005-10-03 14:05:00,0.6797,0.67971,0.67965,0.67965,117500001.0
2005-10-03 14:06:00,0.67973,0.67975,0.6797,0.67975,181100000.0
2005-10-03 14:07:00,0.67972,0.67978,0.67969,0.6797,253100004.0
2005-10-03 14:08:00,0.67981,0.67984,0.67981,0.67984,11000000.0
2005-10-03 14:09:00,0.67992,0.67993,0.67992,0.67993,48599999.0
2005-10-03 14:10:00,0.68,0.68,0.67992,0.68,167200001.0
2005-10-03 14:11:00,0.67995,0.67998,0.67992,0.67992,143399997.0
2005-10-03 14:12:00,0.67993,0.67997,0.6799,0.6799,233900002.0
2005-10-03 14:13:00,0.6799,0.67992,0.67984,0.67987,68800000.0
2005-10-03 14:14:00,0.67981,0.67984,0.67978,0.67984,159700001.0
2005-10-03 14:15:00,0.67981,0.67987,0.67979,0.67979,155500000.0
2005-10-03 14:16:00,0.67981,0.67982,0.67975,0.67975,182500000.0
2005-10-03 14:17:00,0.67971,0.67971,0.67968,0.67971,114199996.0
2005-10-03 14:18:00,0.67972,0.67972,0.67958,0.67958,157099999.0
2005-10-03 14:19:00,0.67954,0.67958,0.67954,0.67958,39000001.0
2005-10-03 14:20:00,0.6796,0.67965,0.67955,0.67962,217100001.0
2005-10-03 14:21:00,0.67957,0.67957,0.67941,0.67941,111999997.0
2005-10-03 14:22:00,0.67939,0.6795,0.67939,0.6795,37500001.0
2005-10-03 14:23:00,0.67952,0.67954,0.67946,0.6795,182700000.0
2005-10-03 14:24:00,0.67946,0.67953,0.67945,0.6795,183399997.0
2005-10-03 14:25:00,0.67949,0.67949,0.67941,0.67942,187400000.0
2005-10-03 14:26:00,0.67943,0.67945,0.67938,0.67938,97000001.0
2005-10-03 14:27:00,0.6794,0.67948,0.67937,0.67943,129200002.0
2005-10-03 14:28:00,0.67947,0.67948,0.67947,0.67948,34299999.0
2005-10-03 14:29:00,0.67947,0.67947,0.67943,0.67943,15100000.0
2005-10-03 14:30:00,0.67938,0.67954,0.67938,0.67954,90300002.0
2005-10-03 14:31:00,0.67952,0.67956,0.6795,0.67953,126599998.0
2005-10-03 14:32:00,0.67958,0.67962,0.67958,0.67962,25100001.0
2005-10-03 14:33:00,0.67962,0.67968,0.6796,0.6796,222999999.0
2005-10-03 14:34:00,0.67965,0.67965,0.67965,0.67965,7000000.0
2005-10-03 14:35:00,0.67966,0.67975,0.67966,0.67968,17500000.0
2005-10-03 14:36:00,0.67971,0.67974,0.67968,0.67973,204099999.0
2005-10-03 14:37:00,0.67971,0.67971,0.67961,0.67961,186800003.0
2005-10-03 14:38:00,0.67967,0.67984,0.67967,0.67984,118100002.0
2005-10-03 14:39:00,0.67987,0.67993,0.67986,0.67987,103900001.0
2005-10-03 14:40:00,0.67978,0.67978,0.67966,0.67969,153999999.0
2005-10-03 14:41:00,0.67971,0.67972,0.67969,0.67969,116600001.0
2005-10-03 14:42:00,0.67968,0.67968,0.67965,0.67965,32700000.0
2005-10-03 14:43:00,0.67969,0.67971,0.67966,0.67971,122799997.0
2005-10-03 14:44:00,0.67972,0.67972,0.6796,0.6796,240599997.0
2005-10-03 14:45:00,0.6796,0.67966,0.67958,0.67958,133699996.0
2005-10-03 14:46:00,0.67962,0.67965,0.67961,0.67965,239699999.0
2005-10-03 14:47:00,0.6796,0.6796,0.67959,0.67959,15700000.0
2005-10-03 14:48:00,0.6796,0.6796,0.6796,0.6796,39899998.0
2005-10-03 14:49:00,0.67961,0.67961,0.67958,0.6796,101999998.0
2005-10-03 14:50:00,0.67958,0.67966,0.67954,0.67966,177999996.0
2005-10-03 14:51:00,0.67964,0.67969,0.67956,0.67958,104700003.0
2005-10-03 14:52:00,0.6795,0.6795,0.67935,0.67937,101999999.0
2005-10-03 14:53:00,0.67934,0.67934,0.67929,0.67934,216300001.0
2005-10-03 14:54:00,0.6793,0.67938,0.67929,0.67932,164399998.0
2005-10-03 14:55:00,0.67936,0.67942,0.67936,0.6794,177199997.0
2005-10-03 14:56:00,0.67938,0.67943,0.67935,0.67935,146700001.0
2005-10-03 14:57:00,0.67935,0.67939,0.67934,0.67939,179300001.0
2005-10-03 14:58:00,0.6794,0.67941,0.67936,0.67936,200400000.0
2005-10-03 14:59:00,0.67934,0.67938,0.67931,0.67935,203799995.0
2005-10-03 15:00:00,0.67935,0.67943,0.67935,0.67939,60600000.0
2005-10-03 15:01:00,0.67941,0.67942,0.67937,0.67939,191000002.0
2005-10-03 15:02:00,0.67935,0.67935,0.67932,0.67932,117799996.0
2005-10-03 15:03:00,0.67932,0.67935,0.6793,0.6793,248000001.0
2005-10-03 15:04:00,0.6793,0.67935,0.6793,0.67935,143200001.0
2005-10-03 15:05:00,0.67937,0.67941,0.67935,0.67935,240100000.0
2005-10-03 15:06:00,0.67933,0.67937,0.67932,0.67935,236199998.0
2005-10-03 15:07:00,0.6794,0.6794,0.67935,0.67936,53300000.0
2005-10-03 15:08:00,0.67934,0.67939,0.67931,0.67931,175099997.0
2005-10-03 15:09:00,0.67933,0.67935,0.6793,0.6793,44000000.0
2005-10-03 15:10:00,0.67932,0.67937,0.67931,0.67931,99700000.0
2005-10-03 15:11:00,0.67935,0.67938,0.67932,0.67938,75600002.0
2005-10-03 15:12:00,0.67935,0.67935,0.6793,0.67935,78100003.0
2005-10-03 15:13:00,0.67935,0.67938,0.67932,0.67932,165900001.0
2005-10-03 15:14:00,0.67932,0.67938,0.67932,0.67932,116299997.0
2005-10-03 15:15:00,0.67932,0.67935,0.67932,0.67935,123800000.0
2005-10-03 15:16:00,0.67932,0.67935,0.6793,0.67932,132600001.0
2005-10-03 15:17:00,0.67936,0.67938,0.67933,0.67935,218299996.0
2005-10-03 15:18:00,0.6793,0.67939,0.6793,0.67939,116800001.0
2005-10-03 15:19:00,0.67935,0.67941,0.67934,0.67934,117999998.0
2005-10-03 15:20:00,0.67935,0.67938,0.6793,0.67932,132400003.0
2005-10-03 15:21:00,0.67936,0.67943,0.67929,0.67929,119099998.0
2005-10-03 15:22:00,0.67936,0.6794,0.67933,0.67935,153800001.0
2005-10-03 15:23:00,0.6793,0.67938,0.6793,0.67938,147399997.0
2005-10-03 15:24:00,0.67939,0.67942,0.67939,0.6794,182799998.0
2005-10-03 15:25:00,0.67939,0.67943,0.67939,0.67939,71000000.0
2005-10-03 15:26:00,0.67948,0.67948,0.67942,0.67946,211400004.0
2005-10-03 15:27:00,0.67946,0.67947,0.6794,0.67945,208100000.0
2005-10-03 15:28:00,0.67946,0.67946,0.6794,0.67945,205500001.0
2005-10-03 15:29:00,0.67951,0.67951,0.67944,0.67946,97500002.0
2005-10-03 15:30:00,0.67946,0.67948,0.67944,0.67947,93300000.0
2005-10-03 15:31:00,0.67948,0.67958,0.67948,0.67958,51800002.0
2005-10-03 15:32:00,0.67957,0.6796,0.67954,0.67955,158699995.0
2005-10-03 15:33:00,0.67958,0.67958,0.67952,0.67952,165100003.0
2005-10-03 15:34:00,0.67956,0.67956,0.67945,0.67945,103900001.0
2005-10-03 15:35:00,0.67955,0.67959,0.67953,0.67959,205899997.0
2005-10-03 15:36:00,0.67956,0.67958,0.6795,0.67952,151400001.0
2005-10-03 15:37:00,0.67949,0.67958,0.67942,0.67942,113199997.0
2005-10-03 15:38:00,0.67947,0.67956,0.67947,0.67955,99200002.0
2005-10-03 15:39:00,0.67954,0.67954,0.67949,0.67949,65399998.0
2005-10-03 15:40:00,0.67952,0.67952,0.67948,0.6795,21400000.0
2005-10-03 15:41:00,0.67946,0.67947,0.67941,0.67946,107099999.0
2005-10-03 15:42:00,0.67951,0.67953,0.67942,0.67945,80300001.0
2005-10-03 15:43:00,0.67937,0.67945,0.67935,0.6794,131399997.0
2005-10-03 15:44:00,0.67938,0.67938,0.67938,0.67938,37400002.0
2005-10-03 15:45:00,0.6794,0.67942,0.6794,0.67942,60600003.0
2005-10-03 15:46:00,0.67944,0.67944,0.6794,0.6794,74400000.0
2005-10-03 15:47:00,0.67947,0.67955,0.67944,0.67949,170000003.0
2005-10-03 15:48:00,0.67954,0.67961,0.67954,0.67957,95800001.0
2005-10-03 15:49:00,0.67959,0.67966,0.67955,0.6796,124400001.0
2005-10-03 15:50:00,0.67962,0.67966,0.67957,0.67962,161100000.0
2005-10-03 15:51:00,0.67964,0.67965,0.6796,0.67965,86899998.0
2005-10-03 15:52:00,0.67963,0.6797,0.67963,0.67966,77399998.0
2005-10-03 15:53:00,0.6797,0.67983,0.6797,0.67983,83000001.0
2005-10-03 15:54:00,0.67987,0.68,0.67987,0.67996,117199998.0
2005-10-03 15:55:00,0.67997,0.68002,0.67994,0.67996,217600001.0
2005-10-03 15:56:00,0.67997,0.68,0.67991,0.67991,35800000.0
2005-10-03 15:57:00,0.68002,0.68014,0.68002,0.68014,22400000.0
2005-10-03 15:58:00,0.68018,0.68021,0.68017,0.68017,72500002.0
2005-10-03 15:59:00,0.68011,0.68016,0.68008,0.68016,211099997.0
2005-10-03 16:00:00,0.68019,0.68023,0.6797,0.67977,123899998.0
2005-10-03 16:01:00,0.67981,0.67981,0.67963,0.6797,126700000.0
2005-10-03 16:02:00,0.67978,0.6798,0.67972,0.67972,142100000.0
2005-10-03 16:03:00,0.67975,0.67991,0.6797,0.67991,153600004.0
2005-10-03 16:04:00,0.67995,0.67995,0.67982,0.6799,219100003.0
2005-10-03 16:05:00,0.67983,0.67991,0.67983,0.67983,125999999.0
2005-10-03 16:06:00,0.67978,0.67982,0.67973,0.67982,224900002.0
2005-10-03 16:07:00,0.67979,0.67983,0.67975,0.6798,120400000.0
2005-10-03 16:08:00,0.67979,0.67982,0.67974,0.67978,122900000.0
2005-10-03 16:09:00,0.67976,0.67983,0.6797,0.67976,194500000.0
2005-10-03 16:10:00,0.67973,0.67977,0.67972,0.67972,189300003.0
2005-10-03 16:11:00,0.67972,0.67978,0.67972,0.67977,86999999.0
2005-10-03 16:12:00,0.67974,0.67989,0.67973,0.67989,123999999.0
2005-10-03 16:13:00,0.68002,0.68014,0.67987,0.67988,169700006.0
2005-10-03 16:14:00,0.67986,0.67986,0.67964,0.67964,156900001.0
2005-10-03 16:15:00,0.67965,0.67975,0.67965,0.67965,101000002.0
2005-10-03 16:16:00,0.6797,0.67973,0.6797,0.67971,152599996.0
2005-10-03 16:17:00,0.67959,0.6796,0.67955,0.6796,59000000.0
2005-10-03 16:18:00,0.67963,0.67966,0.67959,0.67966,117800002.0
2005-10-03 16:19:00,0.67963,0.67963,0.67954,0.67955,126100001.0
2005-10-03 16:20:00,0.67953,0.67956,0.67947,0.67951,184899998.0
2005-10-03 16:21:00,0.67948,0.67948,0.67936,0.67936,78099998.0
2005-10-03 16:22:00,0.67944,0.67951,0.67944,0.67947,225600000.0
2005-10-03 16:23:00,0.67952,0.67953,0.67946,0.67949,126100001.0
2005-10-03 16:24:00,0.67948,0.67948,0.67938,0.67942,253199998.0
2005-10-03 16:25:00,0.67942,0.6795,0.67939,0.6795,240500001.0
2005-10-03 16:26:00,0.6795,0.67956,0.67945,0.67951,173499998.0
2005-10-03 16:27:00,0.67954,0.67957,0.67948,0.67955,158500000.0
2005-10-03 16:28:00,0.67953,0.67953,0.67944,0.67945,52100002.0
2005-10-03 16:29:00,0.67943,0.67946,0.67931,0.67931,128300001.0
2005-10-03 16:30:00,0.67929,0.67929,0.67921,0.67921,113800002.0
2005-10-03 16:31:00,0.67915,0.67915,0.6791,0.6791,88599998.0
2005-10-03 16:32:00,0.67907,0.6791,0.67896,0.67898,184499996.0
2005-10-03 16:33:00,0.67899,0.67908,0.67899,0.67902,115199999.0
2005-10-03 16:34:00,0.67905,0.67907,0.679,0.67904,87700001.0
2005-10-03 16:35:00,0.67911,0.67917,0.67909,0.67915,111099999.0
2005-10-03 16:36:00,0.67913,0.6792,0.67913,0.67915,130099999.0
2005-10-03 16:37:00,0.67918,0.67922,0.67916,0.6792,185000001.0
2005-10-03 16:38:00,0.67921,0.67928,0.67921,0.67922,192099998.0
2005-10-03 16:39:00,0.6793,0.67936,0.67927,0.67936,111800003.0
2005-10-03 16:40:00,0.67932,0.67945,0.67929,0.67939,121200001.0
2005-10-03 16:41:00,0.67936,0.67948,0.67936,0.67945,98099997.0
2005-10-03 16:42:00,0.67941,0.67952,0.67938,0.67944,160199999.0
2005-10-03 16:43:00,0.67942,0.67952,0.67942,0.6795,66300000.0
2005-10-03 16:44:00,0.67946,0.67952,0.67937,0.67937,142099999.0
2005-10-03 16:45:00,0.67929,0.67933,0.67929,0.67933,125200001.0
2005-10-03 16:46:00,0.67935,0.67936,0.67927,0.67927,261799999.0
2005-10-03 16:47:00,0.67923,0.67927,0.67919,0.67927,208299999.0
2005-10-03 16:48:00,0.67927,0.67927,0.67921,0.67925,140599997.0
2005-10-03 16:49:00,0.67926,0.67929,0.6792,0.6792,122100004.0
2005-10-03 16:50:00,0.67926,0.67931,0.67925,0.67926,59200000.0
2005-10-03 16:51:00,0.67926,0.67927,0.67921,0.67923,204700000.0
2005-10-03 16:52:00,0.67927,0.67928,0.67919,0.67919,57000001.0
2005-10-03 16:53:00,0.67917,0.67917,0.67907,0.67915,111000000.0
2005-10-03 16:54:00,0.67908,0.67908,0.67895,0.67895,50399999.0
2005-10-03 16:55:00,0.67896,0.67896,0.67891,0.67891,88899997.0
2005-10-03 16:56:00,0.67886,0.67892,0.67884,0.67884,129199999.0
2005-10-03 16:57:00,0.67884,0.67886,0.67877,0.67886,236000001.0
2005-10-03 16:58:00,0.67878,0.67878,0.67865,0.6787,165399999.0
2005-10-03 16:59:00,0.67869,0.67875,0.6786,0.67862,257200000.0
2005-10-03 17:00:00,0.67864,0.67871,0.67864,0.67865,154800002.0
2005-10-03 17:01:00,0.67869,0.67878,0.67868,0.67878,192100000.0
2005-10-03 17:02:00,0.67877,0.67881,0.67872,0.67872,150499996.0
2005-10-03 17:03:00,0.67865,0.67865,0.67857,0.67863,212700002.0
2005-10-03 17:04:00,0.67866,0.6787,0.67858,0.67858,43000000.0
2005-10-03 17:05:00,0.67855,0.6786,0.67855,0.67857,221599998.0
2005-10-03 17:06:00,0.67854,0.67858,0.67851,0.67854,192199998.0
2005-10-03 17:07:00,0.67852,0.67858,0.67851,0.67855,141000000.0
2005-10-03 17:08:00,0.67851,0.67858,0.67851,0.67858,134000001.0
2005-10-03 17:09:00,0.67858,0.67858,0.67849,0.67852,126800001.0
2005-10-03 17:10:00,0.67855,0.67855,0.67845,0.67852,180900003.0
2005-10-03 17:11:00,0.67848,0.67848,0.67842,0.67848,27500000.0
2005-10-03 17:12:00,0.67846,0.67846,0.67834,0.67834,207400000.0
2005-10-03 17:13:00,0.67838,0.67855,0.67832,0.67855,102300003.0
2005-10-03 17:14:00,0.67854,0.67854,0.67846,0.67847,188799999.0
2005-10-03 17:15:00,0.67846,0.67846,0.67831,0.67833,205799997.0
2005-10-03 17:16:00,0.67837,0.67846,0.67837,0.67837,156199999.0
2005-10-03 17:17:00,0.67835,0.67839,0.67833,0.67837,204599998.0
2005-10-03 17:18:00,0.67835,0.67835,0.67833,0.67833,56500000.0
2005-10-03 17:19:00,0.67828,0.6784,0.67825,0.67835,110800000.0
2005-10-03 17:20:00,0.67839,0.67839,0.6782,0.6782,221899997.0
2005-10-03 17:21:00,0.67822,0.67835,0.67821,0.67833,176600000.0
2005-10-03 17:22:00,0.67838,0.67838,0.67833,0.67836,70800001.0
2005-10-03 17:23:00,0.67836,0.67836,0.67825,0.67825,213399997.0
2005-10-03 17:24:00,0.6783,0.67833,0.67825,0.67828,134100002.0
2005-10-03 17:25:00,0.67827,0.67832,0.67825,0.6783,175499998.0
2005-10-03 17:26:00,0.6783,0.67835,0.67826,0.67834,126000002.0
2005-10-03 17:27:00,0.67839,0.67844,0.67835,0.6784,179800001.0
2005-10-03 17:28:00,0.67845,0.6785,0.67843,0.6785,55400001.0
2005-10-03 17:29:00,0.67848,0.67853,0.67843,0.6785,174899998.0
2005-10-03 17:30:00,0.6785,0.67859,0.67846,0.67859,51700000.0
2005-10-03 17:31:00,0.67867,0.67868,0.67855,0.67864,199300004.0
2005-10-03 17:32:00,0.6787,0.67872,0.67867,0.67868,106200001.0
2005-10-03 17:33:00,0.67869,0.67869,0.67861,0.67861,40000000.0
2005-10-03 17:34:00,0.67856,0.67856,0.67849,0.67849,152199998.0
2005-10-03 17:35:00,0.67851,0.67854,0.67849,0.67854,122300000.0
2005-10-03 17:36:00,0.67854,0.67854,0.67848,0.67848,107800000.0
2005-10-03 17:37:00,0.67849,0.67853,0.67848,0.67848,178000003.0
2005-10-03 17:38:00,0.67847,0.67856,0.67847,0.67848,112600001.0
2005-10-03 17:39:00,0.6785,0.6785,0.67845,0.67849,62000001.0
2005-10-03 17:40:00,0.67846,0.67846,0.67841,0.67842,127100001.0
2005-10-03 17:41:00,0.67838,0.67848,0.67838,0.67847,177200003.0
2005-10-03 17:42:00,0.67845,0.67849,0.67845,0.67845,136499998.0
2005-10-03 17:43:00,0.67848,0.67848,0.67838,0.67838,126299998.0
2005-10-03 17:44:00,0.67842,0.67851,0.67842,0.67851,55800000.0
2005-10-03 17:45:00,0.6785,0.6785,0.67847,0.67848,223700002.0
2005-10-03 17:46:00,0.67851,0.67853,0.6785,0.67851,139900003.0
2005-10-03 17:47:00,0.67847,0.6785,0.67847,0.6785,180199996.0
2005-10-03 17:48:00,0.67848,0.67852,0.67846,0.6785,182699999.0
2005-10-03 17:49:00,0.67849,0.67853,0.67849,0.6785,128199998.0
2005-10-03 17:50:00,0.67842,0.67851,0.67842,0.67851,10000000.0
2005-10-03 17:51:00,0.67851,0.67852,0.67851,0.67852,59599999.0
2005-10-03 17:52:00,0.67849,0.6785,0.67849,0.6785,198500000.0
2005-10-03 17:53:00,0.67848,0.6785,0.67848,0.67848,52700000.0
2005-10-03 17:54:00,0.6785,0.67853,0.67847,0.67853,159900005.0
2005-10-03 17:55:00,0.67848,0.6785,0.67848,0.6785,63000002.0
2005-10-03 17:56:00,0.67848,0.67848,0.67848,0.67848,20000000.0
2005-10-03 17:57:00,0.67848,0.67848,0.67847,0.67847,27900001.0
2005-10-03 17:58:00,0.67846,0.67847,0.67843,0.67843,87900001.0
2005-10-03 17:59:00,0.67844,0.67844,0.67838,0.67838,179799998.0
2005-10-03 18:00:00,0.67838,0.67843,0.67836,0.67841,165199996.0
2005-10-03 18:01:00,0.67842,0.67842,0.67834,0.67835,1047999996.0
2005-10-03 18:02:00,0.67833,0.67843,0.67833,0.67835,1437899992.0
2005-10-03 18:03:00,0.67834,0.67842,0.67832,0.67832,1714699980.0
2005-10-03 18:04:00,0.67828,0.67841,0.67827,0.67841,796300001.0
2005-10-03 18:05:00,0.67836,0.67837,0.6783,0.6783,1168700004.0
2005-10-03 18:06:00,0.67831,0.67842,0.67831,0.67838,1579099985.0
2005-10-03 18:07:00,0.6784,0.6784,0.6783,0.6783,1052900003.0
2005-10-03 18:09:00,0.67837,0.67841,0.67832,0.67837,1052900003.0
2005-10-03 18:10:00,0.67838,0.67845,0.67834,0.67835,1190400002.0
2005-10-03 18:11:00,0.67835,0.67851,0.67835,0.67851,1036299993.0
2005-10-03 18:12:00,0.67847,0.67847,0.6783,0.6783,900600006.0
2005-10-03 18:13:00,0.67832,0.67837,0.67828,0.67828,1030600003.0
2005-10-03 18:14:00,0.67827,0.67831,0.67823,0.6783,1949199993.0
2005-10-03 18:15:00,0.6781,0.6781,0.6779,0.6781,1275499998.0
2005-10-03 18:16:00,0.67815,0.67819,0.67813,0.67813,1275499998.0
2005-10-03 18:17:00,0.67813,0.67824,0.67813,0.67814,805200004.0
2005-10-03 18:18:00,0.67813,0.67815,0.67809,0.67812,589999998.0
2005-10-03 18:19:00,0.6781,0.67813,0.67802,0.67808,738899996.0
2005-10-03 18:20:00,0.6781,0.67817,0.67809,0.67817,640799994.0
2005-10-03 18:21:00,0.67814,0.67815,0.67805,0.67814,783900002.0
2005-10-03 18:22:00,0.67818,0.67818,0.6781,0.67815,1050799990.0
2005-10-03 18:23:00,0.67813,0.67817,0.6781,0.67815,1315399993.0
2005-10-03 18:24:00,0.67805,0.67812,0.67797,0.67802,986200002.0
2005-10-03 18:25:00,0.67803,0.6781,0.67802,0.67807,813199988.0
2005-10-03 18:26:00,0.67808,0.67808,0.67796,0.67805,1189399997.0
2005-10-03 18:27:00,0.67803,0.67803,0.67788,0.67793,705500000.0
2005-10-03 18:28:00,0.67802,0.67829,0.678,0.67829,674700004.0
2005-10-03 18:29:00,0.6783,0.67838,0.67827,0.67827,1074699995.0
2005-10-03 18:30:00,0.67822,0.67822,0.67805,0.67818,680299997.0
2005-10-03 18:31:00,0.67817,0.67822,0.67815,0.67818,608600005.0
2005-10-03 18:32:00,0.67819,0.67819,0.6781,0.67814,685400001.0
2005-10-03 18:33:00,0.67818,0.67823,0.67815,0.6782,876199999.0
2005-10-03 18:34:00,0.67818,0.67829,0.67816,0.67829,1180799998.0
2005-10-03 18:35:00,0.6783,0.6783,0.67827,0.67828,575799998.0
2005-10-03 18:36:00,0.67825,0.67829,0.67822,0.67829,228300002.0
2005-10-03 18:37:00,0.67828,0.6783,0.67825,0.6783,482899999.0
2005-10-03 18:38:00,0.67829,0.67836,0.67827,0.67836,379299998.0
2005-10-03 18:39:00,0.67842,0.6785,0.67835,0.6785,298900005.0
2005-10-03 18:40:00,0.67853,0.67853,0.67838,0.67846,282399999.0
2005-10-03 18:41:00,0.67847,0.67853,0.67844,0.67847,705599998.0
2005-10-03 18:42:00,0.67844,0.67851,0.67841,0.67849,582799990.0
2005-10-03 18:43:00,0.67846,0.67849,0.67843,0.67843,191700001.0
2005-10-03 18:44:00,0.67845,0.67848,0.6784,0.67843,439899993.0
2005-10-03 18:45:00,0.67844,0.67853,0.67842,0.67844,418399996.0
2005-10-03 18:46:00,0.67853,0.67853,0.67847,0.6785,136499998.0
2005-10-03 18:47:00,0.67853,0.67853,0.67843,0.67849,74700000.0
2005-10-03 18:48:00,0.67847,0.67853,0.67843,0.6785,326200001.0
2005-10-03 18:49:00,0.67847,0.67871,0.67847,0.67871,286000002.0
2005-10-03 18:50:00,0.67871,0.67874,0.67867,0.67873,171200003.0
2005-10-03 18:51:00,0.6787,0.6787,0.67861,0.67861,258900003.0
2005-10-03 18:52:00,0.67862,0.67866,0.6786,0.67861,286400000.0
2005-10-03 18:53:00,0.67858,0.67858,0.67848,0.67851,730000003.0
2005-10-03 18:54:00,0.67858,0.6786,0.67855,0.6786,377999995.0
2005-10-03 18:55:00,0.67855,0.67855,0.67845,0.67852,734999998.0
2005-10-03 18:56:00,0.67854,0.6786,0.67853,0.67853,377900005.0
2005-10-03 18:57:00,0.67855,0.6786,0.67854,0.67854,442999994.0
2005-10-03 18:58:00,0.6785,0.67855,0.6785,0.67852,930600002.0
2005-10-03 18:59:00,0.6785,0.67855,0.6785,0.67853,776400003.0
2005-10-03 19:00:00,0.67853,0.67871,0.67853,0.67864,447100005.0
2005-10-03 19:01:00,0.67868,0.67872,0.67861,0.67863,164699997.0
2005-10-03 19:02:00,0.67864,0.67867,0.67853,0.67867,560800001.0
2005-10-03 19:03:00,0.67866,0.67868,0.67857,0.67859,603900006.0
2005-10-03 19:04:00,0.67859,0.6786,0.67855,0.67859,318000000.0
2005-10-03 19:05:00,0.67842,0.6785,0.67813,0.67832,473100003.0
2005-10-03 19:06:00,0.67855,0.67861,0.67852,0.67853,503600009.0
2005-10-03 19:07:00,0.67857,0.67857,0.67852,0.67852,275200000.0
2005-10-03 19:08:00,0.67861,0.67865,0.67855,0.67855,982300001.0
2005-10-03 19:09:00,0.67855,0.67871,0.67855,0.67871,568899998.0
2005-10-03 19:10:00,0.67871,0.67871,0.6786,0.67868,468300001.0
2005-10-03 19:11:00,0.67867,0.67876,0.67864,0.67876,225999998.0
2005-10-03 19:12:00,0.67872,0.67872,0.67857,0.67865,243800002.0
2005-10-03 19:13:00,0.67865,0.6787,0.67863,0.6787,396399997.0
2005-10-03 19:14:00,0.67873,0.67877,0.6787,0.67873,225099999.0
2005-10-03 19:15:00,0.67873,0.67877,0.67867,0.67872,732599988.0
2005-10-03 19:16:00,0.67876,0.6788,0.67876,0.6788,114599998.0
2005-10-03 19:17:00,0.6788,0.6788,0.67875,0.67875,298000000.0
2005-10-03 19:18:00,0.67873,0.6788,0.67873,0.6788,353299996.0
2005-10-03 19:19:00,0.67882,0.67893,0.67878,0.67893,527999995.0
2005-10-03 19:20:00,0.6789,0.67896,0.67883,0.67887,276699994.0
2005-10-03 19:21:00,0.67882,0.67885,0.67878,0.67879,393199998.0
2005-10-03 19:22:00,0.6788,0.67883,0.67875,0.6788,443200004.0
2005-10-03 19:23:00,0.67877,0.6788,0.67871,0.67872,388800001.0
2005-10-03 19:24:00,0.6787,0.67877,0.6787,0.67877,229800002.0
2005-10-03 19:25:00,0.67875,0.67875,0.67867,0.67867,103400000.0
2005-10-03 19:26:00,0.67862,0.67867,0.67862,0.67862,473499999.0
2005-10-03 19:27:00,0.67862,0.67868,0.6786,0.67868,649700010.0
2005-10-03 19:28:00,0.67866,0.67873,0.67863,0.67873,216400004.0
2005-10-03 19:29:00,0.67868,0.67868,0.6786,0.67868,545400002.0
2005-10-03 19:30:00,0.67867,0.67869,0.67862,0.67863,487099998.0
2005-10-03 19:31:00,0.67852,0.6786,0.67831,0.67838,745400004.0
2005-10-03 19:32:00,0.67867,0.67872,0.67866,0.67872,450999997.0
2005-10-03 19:33:00,0.67868,0.6787,0.67865,0.67868,122000002.0
2005-10-03 19:34:00,0.67869,0.67873,0.67869,0.67873,257899997.0
2005-10-03 19:35:00,0.67876,0.67881,0.67874,0.67876,583799999.0
2005-10-03 19:36:00,0.67878,0.67878,0.6787,0.67875,667300000.0
2005-10-03 19:37:00,0.67875,0.67878,0.67871,0.67875,348999997.0
2005-10-03 19:38:00,0.67875,0.67881,0.67871,0.67871,296199994.0
2005-10-03 19:39:00,0.67865,0.67873,0.67865,0.67873,666500000.0
2005-10-03 19:40:00,0.67872,0.67878,0.67872,0.67872,662299996.0
2005-10-03 19:41:00,0.67872,0.67875,0.6787,0.67873,594600001.0
2005-10-03 19:42:00,0.67871,0.67878,0.67867,0.67878,182500000.0
2005-10-03 19:43:00,0.6788,0.6788,0.6788,0.6788,150900002.0
2005-10-03 19:44:00,0.6788,0.6788,0.67877,0.67877,323500001.0
2005-10-03 19:45:00,0.6788,0.6788,0.67875,0.67877,282300001.0
2005-10-03 19:46:00,0.67881,0.67885,0.6788,0.6788,34700000.0
2005-10-03 19:47:00,0.67878,0.67881,0.67875,0.67881,83800002.0
2005-10-03 19:48:00,0.67882,0.67883,0.6788,0.6788,117200002.0
2005-10-03 19:49:00,0.67877,0.67882,0.67876,0.6788,285000004.0
2005-10-03 19:50:00,0.6788,0.67883,0.67877,0.67877,342300002.0
2005-10-03 19:51:00,0.6788,0.67883,0.67875,0.6788,355900003.0
2005-10-03 19:52:00,0.6788,0.67883,0.6788,0.6788,332100002.0
2005-10-03 19:53:00,0.6788,0.67883,0.6788,0.6788,139799997.0
2005-10-03 19:54:00,0.6788,0.6788,0.67875,0.6788,151099998.0
2005-10-03 19:55:00,0.67883,0.67883,0.6788,0.6788,78599998.0
2005-10-03 19:56:00,0.6788,0.6788,0.6788,0.6788,73400002.0
2005-10-03 19:57:00,0.67881,0.67885,0.67878,0.67879,480200001.0
2005-10-03 19:58:00,0.67877,0.6788,0.67875,0.67877,422999995.0
2005-10-03 19:59:00,0.67875,0.67878,0.67869,0.67872,607199995.0
2005-10-03 20:00:00,0.67878,0.67879,0.67874,0.67874,171999997.0
2005-10-03 20:01:00,0.67872,0.6788,0.67872,0.6788,333600003.0
2005-10-03 20:02:00,0.67886,0.67894,0.67882,0.67882,146900001.0
2005-10-03 20:03:00,0.67887,0.67889,0.67883,0.67886,161899998.0
2005-10-03 20:04:00,0.67887,0.67887,0.67883,0.67885,119700001.0
2005-10-03 20:05:00,0.67885,0.67885,0.67883,0.67885,103000003.0
2005-10-03 20:06:00,0.67882,0.6789,0.67882,0.6789,74100002.0
2005-10-03 20:07:00,0.67888,0.6789,0.67886,0.6789,141300001.0
2005-10-03 20:08:00,0.6789,0.67891,0.67883,0.67885,561599998.0
2005-10-03 20:09:00,0.67883,0.67885,0.6788,0.67885,250699999.0
2005-10-03 20:10:00,0.67883,0.67888,0.67881,0.67888,193200001.0
2005-10-03 20:11:00,0.67889,0.67897,0.67888,0.67897,266100005.0
2005-10-03 20:12:00,0.67903,0.67914,0.67902,0.6791,808499999.0
2005-10-03 20:13:00,0.67908,0.67909,0.67901,0.67903,455599996.0
2005-10-03 20:14:00,0.67907,0.67909,0.67906,0.67908,292300007.0
2005-10-03 20:15:00,0.6791,0.6791,0.67905,0.67907,834399996.0
2005-10-03 20:16:00,0.67907,0.67908,0.67905,0.67908,555899999.0
2005-10-03 20:17:00,0.67907,0.67909,0.67902,0.67903,75700001.0
2005-10-03 20:18:00,0.67906,0.6791,0.67905,0.67907,353400004.0
2005-10-03 20:19:00,0.67907,0.67908,0.679,0.679,503899997.0
2005-10-03 20:20:00,0.67902,0.67902,0.67897,0.67899,408399999.0
2005-10-03 20:21:00,0.67899,0.67904,0.67899,0.67899,139999997.0
2005-10-03 20:22:00,0.67898,0.679,0.67895,0.679,167600002.0
2005-10-03 20:23:00,0.679,0.67902,0.679,0.679,585699995.0
2005-10-03 20:24:00,0.67895,0.679,0.67895,0.67895,390100002.0
2005-10-03 20:25:00,0.67895,0.67903,0.67895,0.67901,389100003.0
2005-10-03 20:26:00,0.67903,0.67908,0.679,0.67905,630700005.0
2005-10-03 20:27:00,0.67903,0.67907,0.679,0.679,344799997.0
2005-10-03 20:28:00,0.67895,0.679,0.67854,0.67875,486900001.0
2005-10-03 20:29:00,0.67904,0.67911,0.67902,0.67907,689199993.0
2005-10-03 20:30:00,0.67908,0.67912,0.67905,0.6791,1617499999.0
2005-10-03 20:31:00,0.67912,0.67921,0.67907,0.67907,1156499992.0
2005-10-03 20:32:00,0.67908,0.67917,0.67907,0.6791,1656199993.0
2005-10-03 20:33:00,0.67909,0.6791,0.67903,0.67905,258100001.0
2005-10-03 20:34:00,0.67902,0.67905,0.67902,0.67902,366399999.0
2005-10-03 20:35:00,0.67905,0.67905,0.67898,0.679,338100001.0
2005-10-03 20:36:00,0.67897,0.67897,0.6789,0.67896,257500005.0
2005-10-03 20:37:00,0.67897,0.679,0.67895,0.67898,724899995.0
2005-10-03 20:38:00,0.67894,0.67902,0.6789,0.6789,863499999.0
2005-10-03 20:39:00,0.67888,0.67892,0.67886,0.6789,440400006.0
2005-10-03 20:40:00,0.6789,0.67895,0.67888,0.67888,562199992.0
2005-10-03 20:41:00,0.67885,0.6789,0.67883,0.67885,367300004.0
2005-10-03 20:42:00,0.67889,0.67893,0.67889,0.67892,32400000.0
2005-10-03 20:43:00,0.6789,0.67897,0.67886,0.67886,621399999.0
2005-10-03 20:44:00,0.67885,0.67893,0.67885,0.67888,1024499993.0
2005-10-03 20:45:00,0.6789,0.6789,0.67885,0.67888,290400003.0
2005-10-03 20:46:00,0.67892,0.67892,0.67885,0.67888,138800000.0
2005-10-03 20:47:00,0.67888,0.67893,0.67885,0.67887,629499998.0
2005-10-03 20:48:00,0.67885,0.67894,0.67884,0.6789,795500008.0
2005-10-03 20:49:00,0.67892,0.67895,0.67889,0.67892,224599997.0
2005-10-03 20:50:00,0.6789,0.6789,0.6788,0.67883,1109700004.0
2005-10-03 20:51:00,0.6788,0.6789,0.6788,0.67886,468900002.0
2005-10-03 20:52:00,0.67892,0.67904,0.67892,0.67897,652200000.0
2005-10-03 20:53:00,0.67898,0.67899,0.67889,0.67892,957100001.0
2005-10-03 20:54:00,0.67895,0.67895,0.67887,0.67895,879899995.0
2005-10-03 20:55:00,0.67894,0.67894,0.67887,0.67893,418599998.0
2005-10-03 20:56:00,0.67891,0.67892,0.67878,0.67881,1112300005.0
2005-10-03 20:57:00,0.67877,0.67883,0.67877,0.6788,1257500002.0
2005-10-03 20:58:00,0.67882,0.67901,0.67882,0.67901,798200001.0
2005-10-03 20:59:00,0.67901,0.67901,0.67877,0.67885,1465000000.0
2005-10-03 21:00:00,0.67889,0.679,0.67885,0.67889,2091600003.0
2005-10-03 21:01:00,0.67892,0.67898,0.67888,0.67892,1192500002.0
2005-10-03 21:02:00,0.67888,0.67894,0.6788,0.6789,342100000.0
2005-10-03 21:03:00,0.67891,0.67895,0.67887,0.67887,817100005.0
2005-10-03 21:04:00,0.67886,0.67887,0.67882,0.67883,497600003.0
2005-10-03 21:05:00,0.67854,0.67869,0.67848,0.67862,755499999.0
2005-10-03 21:06:00,0.67883,0.67883,0.67877,0.6788,715200003.0
2005-10-03 21:07:00,0.6788,0.67892,0.6788,0.67887,134600003.0
2005-10-03 21:08:00,0.67889,0.67891,0.6788,0.67883,123800001.0
2005-10-03 21:09:00,0.67884,0.67886,0.6788,0.6788,379099997.0
2005-10-03 21:10:00,0.6788,0.6788,0.67876,0.67876,186800001.0
2005-10-03 21:11:00,0.67877,0.67883,0.67877,0.67883,298300005.0
2005-10-03 21:12:00,0.67882,0.67883,0.67881,0.67881,145999998.0
2005-10-03 21:13:00,0.6788,0.67883,0.67871,0.67877,255900002.0
2005-10-03 21:14:00,0.67878,0.67878,0.6787,0.67873,698299999.0
2005-10-03 21:15:00,0.67873,0.67874,0.67868,0.67871,448299997.0
2005-10-03 21:16:00,0.6787,0.67877,0.6787,0.67877,350900001.0
2005-10-03 21:17:00,0.67875,0.67882,0.67875,0.67882,227699998.0
2005-10-03 21:18:00,0.67842,0.67853,0.67835,0.67849,70200001.0
2005-10-03 21:19:00,0.67878,0.6788,0.67875,0.67875,403900001.0
2005-10-03 21:20:00,0.67878,0.67878,0.6787,0.67872,1135100000.0
2005-10-03 21:21:00,0.67875,0.67875,0.6787,0.6787,329999999.0
2005-10-03 21:22:00,0.67875,0.67877,0.67872,0.67877,842900008.0
2005-10-03 21:23:00,0.67873,0.67873,0.67869,0.67869,29400001.0
2005-10-03 21:24:00,0.6787,0.6787,0.67865,0.67865,192300004.0
2005-10-03 21:25:00,0.67865,0.6787,0.67863,0.67867,241999999.0
2005-10-03 21:26:00,0.67872,0.67873,0.67868,0.67868,153299998.0
2005-10-03 21:27:00,0.6787,0.6787,0.67867,0.6787,161099998.0
2005-10-03 21:28:00,0.67866,0.67869,0.67863,0.67865,182400002.0
2005-10-03 21:29:00,0.67868,0.67872,0.67868,0.67872,172300004.0
2005-10-03 21:30:00,0.67868,0.67868,0.67863,0.67868,154100000.0
2005-10-03 21:31:00,0.67868,0.6787,0.67862,0.67864,210200001.0
2005-10-03 21:32:00,0.67863,0.67869,0.67863,0.67869,687099993.0
2005-10-03 21:33:00,0.67868,0.67868,0.67856,0.67858,624099999.0
2005-10-03 21:34:00,0.67858,0.67865,0.67858,0.67862,683600005.0
2005-10-03 21:35:00,0.67864,0.67864,0.67856,0.67858,197000001.0
2005-10-03 21:36:00,0.67858,0.6786,0.67855,0.67855,123700000.0
2005-10-03 21:37:00,0.6786,0.6786,0.67857,0.6786,280700001.0
2005-10-03 21:38:00,0.67857,0.6786,0.67855,0.6786,136399998.0
2005-10-03 21:39:00,0.67855,0.67862,0.67855,0.67859,168500000.0
2005-10-03 21:40:00,0.67852,0.67857,0.67852,0.67852,289699998.0
2005-10-03 21:41:00,0.67858,0.67873,0.67858,0.67873,21300000.0
2005-10-03 21:42:00,0.6787,0.67875,0.67868,0.67875,221399999.0
2005-10-03 21:43:00,0.67867,0.67872,0.67863,0.67863,307900002.0
2005-10-03 21:44:00,0.67863,0.67865,0.67863,0.67865,458300010.0
2005-10-03 21:45:00,0.67865,0.67865,0.67865,0.67865,88999999.0
2005-10-03 21:46:00,0.67865,0.6787,0.67865,0.6787,423600001.0
2005-10-03 21:47:00,0.67852,0.67852,0.6783,0.67835,181900000.0
2005-10-03 21:48:00,0.6787,0.6787,0.67865,0.67867,155800003.0
2005-10-03 21:49:00,0.67867,0.67873,0.67867,0.67873,133299999.0
2005-10-03 21:50:00,0.67873,0.67875,0.6787,0.67875,159300003.0
2005-10-03 21:51:00,0.67872,0.67872,0.67858,0.67858,282399998.0
2005-10-03 21:52:00,0.67856,0.67863,0.67856,0.67858,80599999.0
2005-10-03 21:53:00,0.67863,0.67863,0.67856,0.67856,91900000.0
2005-10-03 21:54:00,0.67857,0.6786,0.67855,0.67857,459400001.0
2005-10-03 21:55:00,0.67858,0.67865,0.67858,0.67858,192499999.0
2005-10-03 21:56:00,0.67863,0.67863,0.6786,0.6786,206499999.0
2005-10-03 21:57:00,0.67863,0.67864,0.67857,0.67857,364299997.0
2005-10-03 21:58:00,0.67857,0.67865,0.67857,0.67865,88699999.0
2005-10-03 21:59:00,0.67865,0.67867,0.6786,0.67867,457299997.0
2005-10-03 22:00:00,0.67864,0.67867,0.6786,0.67863,202400001.0
2005-10-03 22:01:00,0.67865,0.67865,0.67857,0.67865,271100001.0
2005-10-03 22:02:00,0.67865,0.67867,0.67857,0.6786,330299999.0
2005-10-03 22:03:00,0.67859,0.67863,0.67857,0.67863,409700004.0
2005-10-03 22:04:00,0.67863,0.67863,0.67854,0.67859,264700002.0
2005-10-03 22:05:00,0.67855,0.67863,0.67855,0.67863,176399996.0
2005-10-03 22:06:00,0.67866,0.67868,0.67865,0.67867,230699998.0
2005-10-03 22:07:00,0.67864,0.67873,0.67864,0.67873,114599997.0
2005-10-03 22:08:00,0.67873,0.67875,0.67867,0.6787,269399996.0
2005-10-03 22:09:00,0.67875,0.67878,0.67874,0.67878,167699995.0
2005-10-03 22:10:00,0.67879,0.67884,0.67876,0.67876,75699997.0
2005-10-03 22:11:00,0.67877,0.67883,0.67877,0.67882,83800002.0
2005-10-03 22:12:00,0.67882,0.67883,0.67877,0.67877,387899998.0
2005-10-03 22:13:00,0.67877,0.67877,0.67874,0.67874,189400004.0
2005-10-03 22:14:00,0.67872,0.67872,0.6787,0.67871,61499998.0
2005-10-03 22:15:00,0.6787,0.67871,0.67861,0.67862,806499995.0
2005-10-03 22:16:00,0.67862,0.67867,0.67861,0.67867,524200004.0
2005-10-03 22:17:00,0.67867,0.67868,0.67867,0.67868,48700000.0
2005-10-03 22:18:00,0.67868,0.67868,0.67866,0.67866,63899998.0
2005-10-03 22:19:00,0.67861,0.67867,0.67861,0.67867,166799997.0
2005-10-03 22:20:00,0.67866,0.67866,0.67857,0.67863,118800000.0
2005-10-03 22:21:00,0.67863,0.67865,0.67858,0.67863,354100000.0
2005-10-03 22:22:00,0.67867,0.6787,0.67865,0.67865,410100000.0
2005-10-03 22:23:00,0.67863,0.67873,0.67863,0.67863,436200004.0
2005-10-03 22:24:00,0.67865,0.6787,0.67859,0.67867,272900002.0
2005-10-03 22:25:00,0.67865,0.6787,0.67865,0.6787,295399998.0
2005-10-03 22:26:00,0.67867,0.6787,0.67865,0.67867,452600004.0
2005-10-03 22:27:00,0.67869,0.67876,0.67869,0.67876,115699996.0
2005-10-03 22:28:00,0.67874,0.67875,0.67863,0.67863,144900000.0
2005-10-03 22:29:00,0.67865,0.67865,0.67858,0.6786,277699998.0
2005-10-03 22:30:00,0.67866,0.67866,0.67862,0.67865,130900000.0
2005-10-03 22:31:00,0.67866,0.67866,0.67857,0.67857,66699998.0
2005-10-03 22:32:00,0.67859,0.67863,0.67855,0.67855,236100001.0
2005-10-03 22:33:00,0.67825,0.67856,0.67825,0.67853,184100002.0
2005-10-03 22:34:00,0.67857,0.67863,0.67857,0.67863,308200001.0
2005-10-03 22:35:00,0.67858,0.67862,0.67851,0.67862,135000002.0
2005-10-03 22:36:00,0.67864,0.67871,0.67862,0.67871,174800006.0
2005-10-03 22:37:00,0.6787,0.6787,0.67865,0.67865,397099995.0
2005-10-03 22:38:00,0.6787,0.67875,0.6787,0.67875,77600002.0
2005-10-03 22:39:00,0.67877,0.67877,0.67873,0.67877,324699997.0
2005-10-03 22:40:00,0.67875,0.67877,0.67873,0.67875,429799994.0
2005-10-03 22:41:00,0.67874,0.67876,0.67872,0.67872,211300003.0
2005-10-03 22:42:00,0.67862,0.67867,0.67862,0.67865,173100002.0
2005-10-03 22:43:00,0.67869,0.6787,0.67869,0.6787,52099999.0
2005-10-03 22:44:00,0.67875,0.67875,0.67872,0.67875,99099998.0
2005-10-03 22:45:00,0.6788,0.67882,0.67877,0.67877,219900005.0
2005-10-03 22:46:00,0.67875,0.67878,0.67875,0.67875,82799998.0
2005-10-03 22:47:00,0.67875,0.67875,0.6786,0.6786,78200001.0
2005-10-03 22:48:00,0.67862,0.6787,0.67859,0.67859,343899996.0
2005-10-03 22:49:00,0.67869,0.67871,0.67862,0.67862,134500000.0
2005-10-03 22:50:00,0.67866,0.6787,0.67864,0.67864,132799997.0
2005-10-03 22:51:00,0.67863,0.67863,0.6786,0.67863,56800001.0
2005-10-03 22:52:00,0.67865,0.67865,0.67861,0.67861,66100003.0
2005-10-03 22:53:00,0.67859,0.67869,0.67858,0.67866,125099999.0
2005-10-03 22:54:00,0.67865,0.67865,0.67859,0.67859,155600001.0
2005-10-03 22:55:00,0.67856,0.67856,0.67852,0.67854,146199997.0
2005-10-03 22:56:00,0.67855,0.67855,0.6785,0.67853,124500001.0
2005-10-03 22:57:00,0.67853,0.67865,0.67849,0.67865,174800002.0
2005-10-03 22:58:00,0.67867,0.6787,0.67861,0.67869,317900005.0
2005-10-03 22:59:00,0.67867,0.67873,0.67857,0.67857,343499997.0
2005-10-03 23:00:00,0.67838,0.67888,0.67838,0.67861,186700003.0
2005-10-03 23:01:00,0.67862,0.67895,0.67851,0.67895,110200000.0
2005-10-03 23:02:00,0.67872,0.67893,0.67866,0.67877,182100002.0
2005-10-03 23:03:00,0.67865,0.67884,0.67852,0.67881,179199998.0
2005-10-03 23:04:00,0.67872,0.67881,0.67864,0.67864,254399997.0
2005-10-03 23:05:00,0.67879,0.6789,0.67866,0.67883,200900000.0
2005-10-03 23:06:00,0.67897,0.67897,0.6786,0.67865,194900001.0
2005-10-03 23:07:00,0.67888,0.679,0.67876,0.67891,232899999.0
2005-10-03 23:08:00,0.67872,0.6789,0.67865,0.67882,194799996.0
2005-10-03 23:09:00,0.6788,0.67907,0.67876,0.67905,136799999.0
2005-10-03 23:10:00,0.67881,0.67907,0.67867,0.67885,181399999.0
2005-10-03 23:11:00,0.67905,0.67908,0.67894,0.67908,220899999.0
2005-10-03 23:12:00,0.67888,0.67921,0.67888,0.6792,157900003.0
2005-10-03 23:13:00,0.67892,0.67912,0.67884,0.67897,249400003.0
2005-10-03 23:14:00,0.67893,0.67915,0.67893,0.67913,107900003.0
2005-10-03 23:15:00,0.67906,0.67911,0.67901,0.67902,194600002.0
2005-10-03 23:16:00,0.6788,0.6791,0.6788,0.67908,259499999.0
2005-10-03 23:17:00,0.67908,0.67919,0.67899,0.67913,210000001.0
2005-10-03 23:18:00,0.67909,0.6792,0.6789,0.6792,130400002.0
2005-10-03 23:19:00,0.67925,0.67929,0.67886,0.67897,147500001.0
2005-10-03 23:20:00,0.6787,0.67906,0.6787,0.67901,145900001.0
2005-10-03 23:21:00,0.67884,0.67904,0.67881,0.67895,183800001.0
2005-10-03 23:22:00,0.67862,0.67912,0.67855,0.67897,226200001.0
2005-10-03 23:23:00,0.67882,0.67912,0.67881,0.67902,313899998.0
2005-10-03 23:24:00,0.67877,0.67908,0.67877,0.67896,112800000.0
2005-10-03 23:25:00,0.67905,0.67918,0.67864,0.67864,203399999.0
2005-10-03 23:26:00,0.67876,0.67911,0.67876,0.67911,147100003.0
2005-10-03 23:27:00,0.67885,0.67893,0.67875,0.67879,110300001.0
2005-10-03 23:28:00,0.67916,0.67916,0.67907,0.67913,136100002.0
2005-10-03 23:29:00,0.67913,0.67914,0.67905,0.67905,97500002.0
2005-10-03 23:30:00,0.67909,0.67912,0.67896,0.67898,122099998.0
2005-10-03 23:31:00,0.67902,0.67922,0.67902,0.67922,163399997.0
2005-10-03 23:32:00,0.67919,0.6792,0.67916,0.6792,141699996.0
2005-10-03 23:33:00,0.67914,0.67915,0.67909,0.67915,122000002.0
2005-10-03 23:34:00,0.67913,0.67913,0.67905,0.6791,155999999.0
2005-10-03 23:35:00,0.67912,0.67918,0.6791,0.67918,80899999.0
2005-10-03 23:36:00,0.67914,0.67914,0.67904,0.67905,47800000.0
2005-10-03 23:37:00,0.6791,0.67921,0.67909,0.67917,116299999.0
2005-10-03 23:38:00,0.67909,0.67915,0.67908,0.67908,153200001.0
2005-10-03 23:39:00,0.67912,0.67919,0.67911,0.67918,105500002.0
2005-10-03 23:40:00,0.67925,0.67931,0.67922,0.67922,122000003.0
2005-10-03 23:41:00,0.67918,0.67918,0.6791,0.6791,163099997.0
2005-10-03 23:42:00,0.67907,0.6791,0.67907,0.6791,84099998.0
2005-10-03 23:43:00,0.67914,0.67918,0.67914,0.67917,167000002.0
2005-10-03 23:44:00,0.67924,0.6793,0.67917,0.67917,93900002.0
2005-10-03 23:45:00,0.6791,0.67921,0.6791,0.67916,53300000.0
2005-10-03 23:46:00,0.67918,0.67922,0.67913,0.67913,143100004.0
2005-10-03 23:47:00,0.67927,0.67927,0.67926,0.67926,54399997.0
2005-10-03 23:48:00,0.67882,0.67919,0.67881,0.67893,247100001.0
2005-10-03 23:49:00,0.6789,0.67918,0.67882,0.67905,209299998.0
2005-10-03 23:50:00,0.67883,0.67894,0.67877,0.67891,142500003.0
2005-10-03 23:51:00,0.67922,0.67943,0.6792,0.67923,214099998.0
2005-10-03 23:52:00,0.67923,0.67947,0.67921,0.67921,234899999.0
2005-10-03 23:53:00,0.67912,0.67918,0.67912,0.67912,170100002.0
2005-10-03 23:54:00,0.67916,0.67916,0.67907,0.67909,200600002.0
2005-10-03 23:55:00,0.67915,0.67915,0.67909,0.6791,85600002.0
2005-10-03 23:56:00,0.67907,0.67907,0.67902,0.67906,222200006.0
2005-10-03 23:57:00,0.67906,0.67908,0.67902,0.67902,134500000.0
2005-10-03 23:58:00,0.67907,0.67912,0.67881,0.67904,126300002.0
2005-10-03 23:59:00,0.67902,0.67905,0.67902,0.67905,173500000.0
2005-10-04 00:00:00,0.67902,0.67904,0.67898,0.679,119700000.0
2005-10-04 00:01:00,0.67904,0.67914,0.67902,0.67914,104899999.0
2005-10-04 00:02:00,0.67909,0.67911,0.67898,0.67909,201100001.0
2005-10-04 00:03:00,0.67908,0.67908,0.67907,0.67907,86799999.0
2005-10-04 00:04:00,0.67898,0.67902,0.67898,0.67902,92599998.0
2005-10-04 00:05:00,0.67898,0.67908,0.67898,0.67908,25600000.0
2005-10-04 00:06:00,0.67909,0.67921,0.67909,0.6792,114800001.0
2005-10-04 00:07:00,0.67915,0.67915,0.679,0.679,148599998.0
2005-10-04 00:08:00,0.67851,0.67883,0.67843,0.67883,157799999.0
2005-10-04 00:09:00,0.67905,0.67905,0.67902,0.67902,173499997.0
2005-10-04 00:10:00,0.67905,0.67905,0.679,0.679,117900003.0
2005-10-04 00:11:00,0.67905,0.6791,0.67903,0.67905,120100002.0
2005-10-04 00:12:00,0.67821,0.67875,0.67819,0.67875,74600000.0
2005-10-04 00:13:00,0.67897,0.67897,0.6789,0.6789,55900000.0
2005-10-04 00:14:00,0.67883,0.67883,0.67882,0.67882,43800000.0
2005-10-04 00:15:00,0.6789,0.67893,0.67887,0.67893,119599999.0
2005-10-04 00:16:00,0.67893,0.67895,0.67891,0.67891,156399999.0
2005-10-04 00:17:00,0.67855,0.67857,0.67839,0.67842,186300004.0
2005-10-04 00:18:00,0.67891,0.679,0.67891,0.67895,180800000.0
2005-10-04 00:19:00,0.67899,0.67899,0.67896,0.67896,66400002.0
2005-10-04 00:20:00,0.67903,0.67908,0.67903,0.67905,84700001.0
2005-10-04 00:21:00,0.67907,0.67909,0.67904,0.67909,39000000.0
2005-10-04 00:22:00,0.67903,0.67909,0.67902,0.67905,152300002.0
2005-10-04 00:23:00,0.67901,0.67901,0.67892,0.67892,27900000.0
2005-10-04 00:24:00,0.67892,0.67895,0.6789,0.67892,145200000.0
2005-10-04 00:25:00,0.67872,0.67872,0.67841,0.67848,49100000.0
2005-10-04 00:26:00,0.67892,0.67895,0.67888,0.67892,89299999.0
2005-10-04 00:27:00,0.67893,0.67894,0.67878,0.67888,94200000.0
2005-10-04 00:28:00,0.67902,0.67907,0.67902,0.67905,167599999.0
2005-10-04 00:29:00,0.67907,0.67907,0.67894,0.67894,103000000.0
2005-10-04 00:30:00,0.67902,0.67905,0.67895,0.67895,90700001.0
2005-10-04 00:31:00,0.67887,0.67887,0.67886,0.67886,11900000.0
2005-10-04 00:32:00,0.67882,0.67895,0.67881,0.67895,141300001.0
2005-10-04 00:33:00,0.67887,0.67889,0.67871,0.67873,54900001.0
2005-10-04 00:34:00,0.67866,0.67878,0.67866,0.67878,161500000.0
2005-10-04 00:35:00,0.67872,0.67897,0.67872,0.67893,248999996.0
2005-10-04 00:36:00,0.67884,0.67884,0.67876,0.67876,97500000.0
2005-10-04 00:37:00,0.67868,0.67879,0.67868,0.67878,122900001.0
2005-10-04 00:38:00,0.67888,0.67889,0.67875,0.6788,244400001.0
2005-10-04 00:39:00,0.67871,0.67874,0.67871,0.67874,13600000.0
2005-10-04 00:40:00,0.67873,0.67874,0.67867,0.67867,51900000.0
2005-10-04 00:41:00,0.67866,0.67878,0.67866,0.67878,197400000.0
2005-10-04 00:42:00,0.67877,0.67882,0.67873,0.67873,265500003.0
2005-10-04 00:43:00,0.6787,0.67877,0.6787,0.67872,188400003.0
2005-10-04 00:44:00,0.6788,0.67881,0.67874,0.67878,91499999.0
2005-10-04 00:45:00,0.67878,0.67878,0.67878,0.67878,47900002.0
2005-10-04 00:46:00,0.6788,0.6788,0.67871,0.67873,113700001.0
2005-10-04 00:47:00,0.67875,0.67876,0.67873,0.67876,74899999.0
2005-10-04 00:48:00,0.67871,0.67878,0.6787,0.67878,120700001.0
2005-10-04 00:49:00,0.6788,0.6788,0.67869,0.67872,137899998.0
2005-10-04 00:50:00,0.67878,0.6788,0.67871,0.6788,157100002.0
2005-10-04 00:51:00,0.67887,0.67893,0.67875,0.67882,151699998.0
2005-10-04 00:52:00,0.6788,0.67889,0.6788,0.67887,99699998.0
2005-10-04 00:53:00,0.67887,0.67897,0.67883,0.67897,66900000.0
2005-10-04 00:54:00,0.67915,0.67928,0.67915,0.67918,109299998.0
2005-10-04 00:55:00,0.6792,0.6793,0.67917,0.67917,124499999.0
2005-10-04 00:56:00,0.67917,0.6793,0.67917,0.67925,70300001.0
2005-10-04 00:57:00,0.67924,0.67928,0.67924,0.67926,172499995.0
2005-10-04 00:58:00,0.67932,0.67937,0.67929,0.67931,141500000.0
2005-10-04 00:59:00,0.67927,0.67938,0.67927,0.67933,113499999.0
2005-10-04 01:00:00,0.67931,0.67931,0.67917,0.67922,86699999.0
2005-10-04 01:01:00,0.67921,0.67921,0.67907,0.67909,131799997.0
2005-10-04 01:02:00,0.6791,0.6791,0.6791,0.6791,28600000.0
2005-10-04 01:03:00,0.6792,0.6792,0.67909,0.67917,201200000.0
2005-10-04 01:04:00,0.67919,0.67919,0.67914,0.67919,117200001.0
2005-10-04 01:05:00,0.67923,0.67924,0.67912,0.67917,181700000.0
2005-10-04 01:06:00,0.67921,0.67933,0.6792,0.67933,118699998.0
2005-10-04 01:07:00,0.67922,0.67922,0.67905,0.67907,93199999.0
2005-10-04 01:08:00,0.67913,0.67913,0.67906,0.67906,112900001.0
2005-10-04 01:09:00,0.67907,0.67912,0.67904,0.67908,109800000.0
2005-10-04 01:10:00,0.67915,0.67915,0.6791,0.6791,214499999.0
2005-10-04 01:11:00,0.67911,0.67917,0.67907,0.67912,63200001.0
2005-10-04 01:12:00,0.67902,0.67905,0.67897,0.67899,110200003.0
2005-10-04 01:13:00,0.67897,0.67902,0.67896,0.679,140000001.0
2005-10-04 01:14:00,0.679,0.67905,0.67899,0.67903,212100002.0
2005-10-04 01:15:00,0.679,0.67909,0.67899,0.67909,201600000.0
2005-10-04 01:16:00,0.67908,0.67914,0.67907,0.67914,235100005.0
2005-10-04 01:17:00,0.67913,0.67913,0.67907,0.6791,128700001.0
2005-10-04 01:18:00,0.67911,0.67917,0.67909,0.67909,195100003.0
2005-10-04 01:19:00,0.67909,0.67909,0.679,0.67902,134100001.0
2005-10-04 01:20:00,0.67895,0.679,0.67888,0.679,189600000.0
2005-10-04 01:21:00,0.67899,0.679,0.67897,0.67898,113499999.0
2005-10-04 01:22:00,0.6789,0.67911,0.6789,0.67911,223499998.0
2005-10-04 01:23:00,0.67917,0.67922,0.67917,0.67917,98700003.0
2005-10-04 01:24:00,0.67913,0.67921,0.67907,0.67918,168000002.0
2005-10-04 01:25:00,0.67913,0.67913,0.67903,0.67905,92699999.0
2005-10-04 01:26:00,0.67915,0.67915,0.67907,0.67907,74800002.0
2005-10-04 01:27:00,0.67909,0.67909,0.679,0.679,69899998.0
2005-10-04 01:28:00,0.6791,0.6792,0.67908,0.67916,159899998.0
2005-10-04 01:29:00,0.67917,0.67919,0.67916,0.67919,90800000.0
2005-10-04 01:30:00,0.67909,0.67909,0.67909,0.67909,10300000.0
2005-10-04 01:31:00,0.67902,0.67908,0.67902,0.67905,43900000.0
2005-10-04 01:32:00,0.67909,0.67909,0.67897,0.67897,36100001.0
2005-10-04 01:33:00,0.679,0.679,0.67894,0.67894,119700004.0
2005-10-04 01:34:00,0.67897,0.67899,0.67893,0.67893,83800001.0
2005-10-04 01:35:00,0.67895,0.67898,0.67892,0.67892,110300001.0
2005-10-04 01:36:00,0.67897,0.67904,0.67897,0.67904,10400000.0
2005-10-04 01:37:00,0.6791,0.67913,0.67906,0.67907,117000000.0
2005-10-04 01:38:00,0.67909,0.6792,0.67894,0.67897,212799995.0
2005-10-04 01:39:00,0.67903,0.67905,0.67896,0.67902,89400001.0
2005-10-04 01:40:00,0.67898,0.67907,0.67898,0.679,183799998.0
2005-10-04 01:41:00,0.67898,0.67913,0.67898,0.679,233400002.0
2005-10-04 01:42:00,0.67901,0.67907,0.6789,0.67901,275900001.0
2005-10-04 01:43:00,0.67902,0.67907,0.67902,0.67903,67799999.0
2005-10-04 01:44:00,0.67907,0.67911,0.67904,0.67904,264199996.0
2005-10-04 01:45:00,0.67907,0.67909,0.67903,0.67903,71600000.0
2005-10-04 01:46:00,0.67895,0.67899,0.6788,0.67892,233100001.0
2005-10-04 01:47:00,0.67898,0.67898,0.67895,0.67895,78100001.0
2005-10-04 01:48:00,0.67878,0.67884,0.67878,0.67884,152499998.0
2005-10-04 01:49:00,0.6788,0.6788,0.67873,0.67875,119599999.0
2005-10-04 01:50:00,0.67871,0.67872,0.67867,0.67868,58400001.0
2005-10-04 01:51:00,0.6787,0.67875,0.67866,0.67875,143200000.0
2005-10-04 01:52:00,0.67875,0.67875,0.67871,0.67871,25600000.0
2005-10-04 01:53:00,0.67868,0.67876,0.67867,0.67874,128099998.0
2005-10-04 01:54:00,0.6787,0.67871,0.67858,0.67867,261299995.0
2005-10-04 01:55:00,0.67868,0.67872,0.67864,0.67865,91700001.0
2005-10-04 01:56:00,0.67866,0.67883,0.67866,0.67875,170600002.0
2005-10-04 01:57:00,0.67871,0.67874,0.6787,0.67874,21600000.0
2005-10-04 01:58:00,0.67871,0.67872,0.67865,0.67872,129400003.0
2005-10-04 01:59:00,0.67874,0.67879,0.6787,0.67879,61400000.0
2005-10-04 02:00:00,0.67878,0.67898,0.67878,0.6789,167400001.0
2005-10-04 02:01:00,0.67892,0.67898,0.67885,0.6789,167400002.0
2005-10-04 02:02:00,0.67888,0.67896,0.67888,0.67895,93100000.0
2005-10-04 02:03:00,0.679,0.679,0.67878,0.67878,148599998.0
2005-10-04 02:04:00,0.67876,0.67879,0.67869,0.67879,39400001.0
2005-10-04 02:05:00,0.67877,0.67877,0.67862,0.6787,158199998.0
2005-10-04 02:06:00,0.67865,0.67878,0.6786,0.67878,142099999.0
2005-10-04 02:07:00,0.67889,0.67889,0.67877,0.67879,223599999.0
2005-10-04 02:08:00,0.6788,0.67883,0.67877,0.67878,219999999.0
2005-10-04 02:09:00,0.67885,0.67897,0.67883,0.67897,80999998.0
2005-10-04 02:10:00,0.67895,0.67895,0.67882,0.67894,145299999.0
2005-10-04 02:11:00,0.679,0.679,0.67888,0.67894,252999999.0
2005-10-04 02:12:00,0.67892,0.67907,0.67888,0.67907,176599999.0
2005-10-04 02:13:00,0.67904,0.67904,0.67895,0.679,65100002.0
2005-10-04 02:14:00,0.67894,0.67901,0.67894,0.679,89399998.0
2005-10-04 02:15:00,0.679,0.67907,0.67898,0.67902,223399998.0
2005-10-04 02:16:00,0.679,0.67902,0.67892,0.67895,186599999.0
2005-10-04 02:17:00,0.67895,0.679,0.67891,0.67892,173900000.0
2005-10-04 02:18:00,0.67893,0.67897,0.67893,0.67893,149400000.0
2005-10-04 02:19:00,0.67894,0.67894,0.67889,0.67894,124300002.0
2005-10-04 02:20:00,0.6789,0.67897,0.6789,0.6789,190100000.0
2005-10-04 02:21:00,0.67886,0.67886,0.67886,0.67886,48600000.0
2005-10-04 02:22:00,0.67882,0.6789,0.67882,0.6789,105300001.0
2005-10-04 02:23:00,0.67889,0.67889,0.6788,0.6788,182399997.0
2005-10-04 02:24:00,0.67877,0.67881,0.67871,0.67881,100700001.0
2005-10-04 02:25:00,0.67883,0.67885,0.67878,0.67885,103100000.0
2005-10-04 02:26:00,0.67884,0.67885,0.6788,0.67883,146900000.0
2005-10-04 02:27:00,0.67882,0.67891,0.67881,0.67881,137199999.0
2005-10-04 02:28:00,0.67883,0.67885,0.6788,0.6788,108799998.0
2005-10-04 02:29:00,0.67884,0.67893,0.67883,0.67893,208500000.0
2005-10-04 02:30:00,0.6789,0.67905,0.67887,0.67904,136499996.0
2005-10-04 02:31:00,0.67903,0.67909,0.679,0.679,229199999.0
2005-10-04 02:32:00,0.67904,0.67904,0.67896,0.67897,47300000.0
2005-10-04 02:33:00,0.67897,0.67903,0.67897,0.67903,152499998.0
2005-10-04 02:34:00,0.679,0.67904,0.679,0.67904,85899998.0
2005-10-04 02:35:00,0.67896,0.67907,0.67896,0.67906,120600001.0
2005-10-04 02:36:00,0.67902,0.67903,0.67896,0.67898,149300002.0
2005-10-04 02:37:00,0.67897,0.67903,0.67894,0.67903,88599999.0
2005-10-04 02:38:00,0.67907,0.67912,0.67907,0.6791,151099997.0
2005-10-04 02:39:00,0.67904,0.67904,0.67897,0.679,126600000.0
2005-10-04 02:40:00,0.67907,0.67913,0.67904,0.67913,86400001.0
2005-10-04 02:41:00,0.67908,0.67915,0.67907,0.67915,231600004.0
2005-10-04 02:42:00,0.67909,0.67912,0.67908,0.67912,104799999.0
2005-10-04 02:43:00,0.67907,0.67909,0.67898,0.67904,112399999.0
2005-10-04 02:44:00,0.67897,0.67904,0.67897,0.67904,87400000.0
2005-10-04 02:45:00,0.679,0.67902,0.679,0.67902,43900000.0
2005-10-04 02:46:00,0.67894,0.67894,0.67885,0.67887,141999996.0
2005-10-04 02:47:00,0.67886,0.67901,0.67886,0.67898,81500001.0
2005-10-04 02:48:00,0.67903,0.67903,0.67891,0.67891,170800000.0
2005-10-04 02:49:00,0.67892,0.67896,0.67892,0.67896,97400000.0
2005-10-04 02:50:00,0.67894,0.67895,0.67888,0.67895,112099998.0
2005-10-04 02:51:00,0.67891,0.67891,0.67883,0.67885,117499998.0
2005-10-04 02:52:00,0.67885,0.6789,0.67885,0.6789,150399997.0
2005-10-04 02:53:00,0.6789,0.6789,0.67885,0.6789,122899999.0
2005-10-04 02:54:00,0.67888,0.67888,0.67878,0.67878,121300001.0
2005-10-04 02:55:00,0.67878,0.67887,0.67878,0.67887,80499999.0
2005-10-04 02:56:00,0.67886,0.67887,0.67882,0.67887,98300004.0
2005-10-04 02:57:00,0.67882,0.67887,0.67874,0.67876,134300000.0
2005-10-04 02:58:00,0.67868,0.67876,0.67863,0.67874,168400001.0
2005-10-04 02:59:00,0.67867,0.67871,0.67863,0.6787,66200001.0
2005-10-04 03:00:00,0.67872,0.67877,0.67867,0.67877,171599999.0
2005-10-04 03:01:00,0.6787,0.67875,0.6787,0.67872,183200000.0
2005-10-04 03:02:00,0.67877,0.67878,0.67877,0.67878,100699996.0
2005-10-04 03:03:00,0.67878,0.67878,0.67873,0.67877,130299999.0
2005-10-04 03:04:00,0.67878,0.67884,0.67875,0.67875,223900001.0
2005-10-04 03:05:00,0.67879,0.67885,0.67877,0.67878,100300002.0
2005-10-04 03:06:00,0.67882,0.67882,0.67873,0.67881,122800000.0
2005-10-04 03:07:00,0.67875,0.6788,0.67875,0.6788,110499999.0
2005-10-04 03:08:00,0.67875,0.6788,0.67865,0.67876,227899999.0
2005-10-04 03:09:00,0.6788,0.6788,0.67875,0.67875,76100001.0
2005-10-04 03:10:00,0.67878,0.67878,0.67867,0.67869,120899999.0
2005-10-04 03:11:00,0.67865,0.67871,0.67864,0.67864,195099999.0
2005-10-04 03:12:00,0.67867,0.67876,0.67867,0.67873,176400001.0
2005-10-04 03:13:00,0.67873,0.67877,0.67868,0.67877,189400004.0
2005-10-04 03:14:00,0.6787,0.67875,0.67868,0.67868,198699997.0
2005-10-04 03:15:00,0.67875,0.67875,0.6787,0.6787,10900000.0
2005-10-04 03:16:00,0.67873,0.67873,0.67863,0.67865,145600002.0
2005-10-04 03:17:00,0.67872,0.67876,0.67871,0.67874,156500001.0
2005-10-04 03:18:00,0.67872,0.67877,0.67871,0.67877,79700003.0
2005-10-04 03:19:00,0.67873,0.67873,0.67872,0.67872,45800001.0
2005-10-04 03:20:00,0.67872,0.67872,0.67868,0.67868,20100000.0
2005-10-04 03:21:00,0.6787,0.67874,0.67869,0.67871,84399999.0
2005-10-04 03:22:00,0.67874,0.67874,0.67867,0.67867,118400000.0
2005-10-04 03:23:00,0.67871,0.67873,0.67867,0.67868,30200000.0
2005-10-04 03:24:00,0.67869,0.67875,0.67869,0.67872,33500000.0
2005-10-04 03:25:00,0.67878,0.67879,0.6787,0.6787,75999999.0
2005-10-04 03:26:00,0.67871,0.67873,0.67867,0.67872,24000000.0
2005-10-04 03:27:00,0.67877,0.67877,0.67875,0.67875,8000000.0
2005-10-04 03:28:00,0.67882,0.67888,0.67882,0.67887,190699998.0
2005-10-04 03:29:00,0.67879,0.67885,0.67879,0.67882,137300000.0
2005-10-04 03:30:00,0.67883,0.67883,0.67878,0.67878,103099998.0
2005-10-04 03:31:00,0.67874,0.67874,0.6787,0.6787,76000002.0
2005-10-04 03:32:00,0.67868,0.67874,0.67868,0.67874,54300002.0
2005-10-04 03:33:00,0.67864,0.67868,0.67864,0.67868,18300000.0
2005-10-04 03:34:00,0.67874,0.67874,0.67866,0.67868,222600001.0
2005-10-04 03:35:00,0.67869,0.67874,0.67869,0.67874,131900000.0
2005-10-04 03:36:00,0.67874,0.67878,0.67872,0.67872,106800000.0
2005-10-04 03:37:00,0.67875,0.67878,0.67873,0.67873,161999997.0
2005-10-04 03:38:00,0.67875,0.67875,0.6787,0.6787,85699998.0
2005-10-04 03:39:00,0.67868,0.67872,0.67868,0.67872,42999998.0
2005-10-04 03:40:00,0.67869,0.67873,0.67869,0.67873,42800000.0
2005-10-04 03:41:00,0.67874,0.67874,0.67863,0.67863,154899998.0
2005-10-04 03:42:00,0.67872,0.67878,0.67872,0.67878,118200002.0
2005-10-04 03:43:00,0.67877,0.67882,0.67866,0.6787,168799998.0
2005-10-04 03:44:00,0.67879,0.67886,0.67879,0.67882,126400000.0
2005-10-04 03:45:00,0.67884,0.67888,0.67879,0.67888,132600002.0
2005-10-04 03:46:00,0.67888,0.67891,0.67879,0.67879,108699999.0
2005-10-04 03:47:00,0.67882,0.67882,0.6788,0.6788,50399999.0
2005-10-04 03:48:00,0.6788,0.67887,0.67879,0.67882,82899998.0
2005-10-04 03:49:00,0.67885,0.67885,0.6788,0.67883,227899997.0
2005-10-04 03:50:00,0.6788,0.67883,0.6788,0.67883,69200000.0
2005-10-04 03:51:00,0.67882,0.67886,0.67882,0.67886,137500000.0
2005-10-04 03:52:00,0.67888,0.67888,0.67885,0.67885,12000000.0
2005-10-04 03:53:00,0.6789,0.6789,0.67886,0.67887,87999998.0
2005-10-04 03:54:00,0.67892,0.67893,0.67888,0.6789,115700001.0
2005-10-04 03:55:00,0.67889,0.67894,0.67886,0.6789,146699999.0
2005-10-04 03:56:00,0.67884,0.67884,0.67873,0.67873,48600002.0
2005-10-04 03:57:00,0.6788,0.67882,0.6787,0.6787,140500000.0
2005-10-04 03:58:00,0.67867,0.67879,0.67867,0.67877,189400001.0
2005-10-04 03:59:00,0.67878,0.67882,0.67872,0.67873,270999997.0
2005-10-04 04:00:00,0.67874,0.67877,0.6787,0.67873,174399997.0
2005-10-04 04:01:00,0.6787,0.67878,0.6787,0.67878,190600002.0
2005-10-04 04:02:00,0.67877,0.67877,0.67872,0.67877,54900000.0
2005-10-04 04:03:00,0.67883,0.67887,0.67878,0.67883,194200000.0
2005-10-04 04:04:00,0.67855,0.67878,0.67855,0.67873,144099998.0
2005-10-04 04:05:00,0.67883,0.67883,0.6787,0.6787,165999996.0
2005-10-04 04:06:00,0.67873,0.67873,0.67865,0.67865,58400000.0
2005-10-04 04:07:00,0.6787,0.6787,0.6787,0.6787,9600000.0
2005-10-04 04:08:00,0.67874,0.67882,0.67872,0.67872,192600002.0
2005-10-04 04:09:00,0.67872,0.67873,0.67872,0.67873,76599998.0
2005-10-04 04:10:00,0.67875,0.67875,0.67873,0.67873,65399998.0
2005-10-04 04:11:00,0.67875,0.67877,0.6787,0.6787,162200001.0
2005-10-04 04:12:00,0.67877,0.67877,0.67876,0.67876,54100000.0
2005-10-04 04:13:00,0.6788,0.6788,0.6788,0.6788,8000000.0
2005-10-04 04:14:00,0.67873,0.67878,0.67871,0.67878,115900000.0
2005-10-04 04:15:00,0.67878,0.6788,0.67874,0.67878,49699999.0
2005-10-04 04:16:00,0.67876,0.67877,0.67876,0.67877,57599998.0
2005-10-04 04:17:00,0.67875,0.67877,0.67871,0.67872,127799997.0
2005-10-04 04:18:00,0.67872,0.67873,0.67872,0.67873,12700000.0
2005-10-04 04:19:00,0.67873,0.67874,0.67869,0.67869,184699999.0
2005-10-04 04:20:00,0.67868,0.67872,0.67867,0.67867,106499998.0
2005-10-04 04:21:00,0.67838,0.67843,0.67827,0.67835,185999996.0
2005-10-04 04:22:00,0.67866,0.67871,0.67864,0.67865,176199999.0
2005-10-04 04:23:00,0.6787,0.67872,0.67868,0.67872,78200001.0
2005-10-04 04:24:00,0.67865,0.67866,0.67863,0.67866,62299999.0
2005-10-04 04:25:00,0.67862,0.67862,0.67848,0.67855,131000002.0
2005-10-04 04:26:00,0.67847,0.67857,0.67847,0.67853,125499998.0
2005-10-04 04:27:00,0.67853,0.67858,0.67849,0.67853,263700005.0
2005-10-04 04:28:00,0.67852,0.67852,0.67848,0.67849,154900001.0
2005-10-04 04:29:00,0.67851,0.67856,0.67848,0.67851,167699995.0
2005-10-04 04:30:00,0.67855,0.67857,0.67851,0.67853,185999998.0
2005-10-04 04:31:00,0.67855,0.67861,0.67854,0.67854,91500000.0
2005-10-04 04:32:00,0.67858,0.67861,0.67858,0.67861,37399999.0
2005-10-04 04:33:00,0.67863,0.67863,0.67853,0.67853,68600003.0
2005-10-04 04:34:00,0.67848,0.67852,0.67848,0.67852,128600004.0
2005-10-04 04:35:00,0.67855,0.67859,0.67854,0.67854,38300001.0
2005-10-04 04:36:00,0.67855,0.67857,0.6785,0.67857,96200000.0
2005-10-04 04:37:00,0.6785,0.67855,0.6785,0.67852,107999999.0
2005-10-04 04:38:00,0.67852,0.67854,0.67849,0.67854,101899999.0
2005-10-04 04:39:00,0.67848,0.67854,0.67843,0.67845,148500001.0
2005-10-04 04:40:00,0.67852,0.67852,0.67851,0.67851,29500000.0
2005-10-04 04:41:00,0.67853,0.67853,0.67849,0.67849,57800000.0
2005-10-04 04:42:00,0.67854,0.67854,0.67847,0.67851,87700000.0
2005-10-04 04:43:00,0.67846,0.67846,0.67839,0.67839,123900000.0
2005-10-04 04:44:00,0.67837,0.67853,0.67837,0.67851,162700000.0
2005-10-04 04:45:00,0.67846,0.67852,0.67846,0.6785,137199998.0
2005-10-04 04:46:00,0.67852,0.67852,0.67846,0.67846,74800002.0
2005-10-04 04:47:00,0.67852,0.67858,0.67851,0.67858,130700000.0
2005-10-04 04:48:00,0.67858,0.67858,0.67849,0.67849,33500001.0
2005-10-04 04:49:00,0.67847,0.67851,0.67836,0.6784,136699998.0
2005-10-04 04:50:00,0.6784,0.67846,0.67837,0.67846,193599999.0
2005-10-04 04:51:00,0.67845,0.67845,0.67844,0.67844,29600001.0
2005-10-04 04:52:00,0.67843,0.67846,0.67832,0.67832,29200000.0
2005-10-04 04:53:00,0.67832,0.67844,0.67832,0.67843,75000001.0
2005-10-04 04:54:00,0.67846,0.67848,0.67839,0.67839,27300000.0
2005-10-04 04:55:00,0.67839,0.67846,0.67835,0.67835,122200004.0
2005-10-04 04:56:00,0.67833,0.6784,0.67833,0.67839,71999998.0
2005-10-04 04:57:00,0.67832,0.67837,0.6783,0.67835,225299995.0
2005-10-04 04:58:00,0.67833,0.67833,0.67829,0.67832,173200004.0
2005-10-04 04:59:00,0.67831,0.67832,0.67831,0.67831,44900000.0
2005-10-04 05:00:00,0.6783,0.67832,0.67828,0.67828,82199999.0
2005-10-04 05:01:00,0.67827,0.67839,0.67827,0.67837,223200002.0
2005-10-04 05:02:00,0.67838,0.67839,0.67832,0.67839,101900000.0
2005-10-04 05:03:00,0.67841,0.67849,0.67831,0.67843,90399999.0
2005-10-04 05:04:00,0.67837,0.67844,0.67833,0.67844,128500000.0
2005-10-04 05:05:00,0.6785,0.67862,0.6785,0.67861,70100001.0
2005-10-04 05:06:00,0.67868,0.67891,0.67863,0.67879,272699997.0
2005-10-04 05:07:00,0.67873,0.67887,0.6787,0.67887,92100001.0
2005-10-04 05:08:00,0.67883,0.67886,0.67875,0.67875,93400001.0
2005-10-04 05:09:00,0.67878,0.67885,0.67868,0.67872,255099998.0
2005-10-04 05:10:00,0.67878,0.6788,0.67872,0.6788,105599999.0
2005-10-04 05:11:00,0.67881,0.67882,0.67875,0.67875,188500001.0
2005-10-04 05:12:00,0.67883,0.67883,0.67878,0.67878,17200000.0
2005-10-04 05:13:00,0.67881,0.67883,0.67877,0.67881,149899997.0
2005-10-04 05:14:00,0.67883,0.67885,0.6788,0.67882,155099996.0
2005-10-04 05:15:00,0.67881,0.67881,0.67879,0.67879,50300000.0
2005-10-04 05:16:00,0.6788,0.67883,0.67875,0.67883,192800006.0
2005-10-04 05:17:00,0.67881,0.67884,0.6788,0.67884,106600001.0
2005-10-04 05:18:00,0.6788,0.67883,0.67875,0.67875,145499998.0
2005-10-04 05:19:00,0.67882,0.67883,0.67882,0.67883,29500001.0
2005-10-04 05:20:00,0.67883,0.67883,0.67878,0.67881,65999999.0
2005-10-04 05:21:00,0.67881,0.67888,0.6788,0.67885,82200002.0
2005-10-04 05:22:00,0.67876,0.67876,0.67874,0.67874,62900001.0
2005-10-04 05:23:00,0.67866,0.67872,0.67866,0.67867,80500000.0
2005-10-04 05:24:00,0.67867,0.67873,0.67867,0.67869,174600002.0
2005-10-04 05:25:00,0.67875,0.67875,0.67875,0.67875,8800000.0
2005-10-04 05:26:00,0.67873,0.67877,0.6787,0.6787,154300001.0
2005-10-04 05:27:00,0.67871,0.67871,0.6787,0.6787,82199996.0
2005-10-04 05:28:00,0.67868,0.67878,0.67868,0.67874,89100001.0
2005-10-04 05:29:00,0.67875,0.67875,0.67861,0.67863,128500002.0
2005-10-04 05:30:00,0.67864,0.67871,0.67861,0.67868,144200001.0
2005-10-04 05:31:00,0.67876,0.67878,0.67872,0.67873,100600002.0
2005-10-04 05:32:00,0.6787,0.6787,0.67863,0.67867,112999998.0
2005-10-04 05:33:00,0.67866,0.67878,0.67866,0.67873,123400001.0
2005-10-04 05:34:00,0.67874,0.67876,0.67857,0.67865,168800001.0
2005-10-04 05:35:00,0.67868,0.67868,0.67861,0.67867,90700001.0
2005-10-04 05:36:00,0.67863,0.67863,0.67857,0.67861,142200004.0
2005-10-04 05:37:00,0.67867,0.67874,0.67867,0.67874,103000002.0
2005-10-04 05:38:00,0.67879,0.67884,0.67879,0.67884,120099997.0
2005-10-04 05:39:00,0.6788,0.6788,0.67877,0.67877,39200001.0
2005-10-04 05:40:00,0.67881,0.67881,0.67873,0.67876,31100001.0
2005-10-04 05:41:00,0.67876,0.6788,0.67875,0.6788,179800002.0
2005-10-04 05:42:00,0.67875,0.67875,0.6787,0.67875,99700000.0
2005-10-04 05:43:00,0.67874,0.67875,0.67871,0.67873,83200002.0
2005-10-04 05:44:00,0.67877,0.67883,0.67873,0.67875,97799998.0
2005-10-04 05:45:00,0.67876,0.6788,0.67873,0.67873,77300000.0
2005-10-04 05:46:00,0.67876,0.67876,0.67871,0.67871,27100001.0
2005-10-04 05:47:00,0.6787,0.67877,0.6787,0.67875,232999999.0
2005-10-04 05:48:00,0.67873,0.67873,0.67873,0.67873,15800000.0
2005-10-04 05:49:00,0.67875,0.67878,0.6787,0.6787,184399999.0
2005-10-04 05:50:00,0.67875,0.67877,0.67875,0.67875,87800000.0
2005-10-04 05:51:00,0.6788,0.6788,0.67872,0.6788,167599997.0
2005-10-04 05:52:00,0.67831,0.67845,0.67825,0.67845,192200002.0
2005-10-04 05:53:00,0.67878,0.6788,0.67877,0.67877,98000002.0
2005-10-04 05:54:00,0.67832,0.67856,0.67832,0.67846,59800001.0
2005-10-04 05:55:00,0.67879,0.67879,0.67872,0.67872,31000000.0
2005-10-04 05:56:00,0.67871,0.67876,0.67867,0.67876,122299999.0
2005-10-04 05:57:00,0.67871,0.67879,0.6787,0.67875,226800003.0
2005-10-04 05:58:00,0.6781,0.67851,0.67809,0.67845,109899999.0
2005-10-04 05:59:00,0.6787,0.67875,0.67868,0.67875,129399998.0
2005-10-04 06:00:00,0.67873,0.67873,0.6787,0.67872,96300000.0
2005-10-04 06:01:00,0.67871,0.67876,0.67871,0.67876,105600001.0
2005-10-04 06:02:00,0.67874,0.67878,0.67871,0.67872,94299998.0
2005-10-04 06:03:00,0.67871,0.67874,0.67871,0.67872,39999999.0
2005-10-04 06:04:00,0.67868,0.67873,0.67868,0.67872,173200003.0
2005-10-04 06:05:00,0.67871,0.67872,0.67871,0.67872,21600000.0
2005-10-04 06:06:00,0.67865,0.67868,0.67863,0.67864,186799995.0
2005-10-04 06:07:00,0.67865,0.6787,0.67863,0.6787,182200004.0
2005-10-04 06:08:00,0.67867,0.67873,0.67867,0.67873,10700000.0
2005-10-04 06:09:00,0.6787,0.67873,0.67868,0.67871,79000001.0
2005-10-04 06:10:00,0.67875,0.67875,0.67875,0.67875,7900000.0
2005-10-04 06:11:00,0.67877,0.67878,0.67874,0.67874,116699999.0
2005-10-04 06:12:00,0.67871,0.6788,0.6787,0.67875,278899998.0
2005-10-04 06:13:00,0.67872,0.67873,0.67868,0.67873,134100004.0
2005-10-04 06:14:00,0.6787,0.67879,0.67867,0.67874,188099997.0
2005-10-04 06:15:00,0.6787,0.67876,0.6787,0.67876,99900001.0
2005-10-04 06:16:00,0.67876,0.6788,0.67872,0.6788,166100001.0
2005-10-04 06:17:00,0.67877,0.67877,0.67867,0.67869,176300000.0
2005-10-04 06:18:00,0.67867,0.6787,0.67859,0.67869,244700002.0
2005-10-04 06:19:00,0.67874,0.67876,0.6787,0.67876,110399999.0
2005-10-04 06:20:00,0.67869,0.67878,0.67864,0.6787,115199999.0
2005-10-04 06:21:00,0.67875,0.67875,0.67875,0.67875,45500000.0
2005-10-04 06:22:00,0.67877,0.67881,0.67877,0.6788,131699997.0
2005-10-04 06:23:00,0.6785,0.67859,0.67845,0.67849,164500003.0
2005-10-04 06:24:00,0.67877,0.6788,0.67872,0.67875,113000000.0
2005-10-04 06:25:00,0.67885,0.67885,0.67878,0.67878,167100003.0
2005-10-04 06:26:00,0.67876,0.67883,0.67876,0.67877,126999997.0
2005-10-04 06:27:00,0.67877,0.67878,0.67872,0.67872,87200000.0
2005-10-04 06:28:00,0.67871,0.67875,0.67871,0.67875,93399996.0
2005-10-04 06:29:00,0.6786,0.67864,0.67824,0.67824,97099999.0
2005-10-04 06:30:00,0.67878,0.6788,0.67874,0.6788,53700002.0
2005-10-04 06:31:00,0.67881,0.67887,0.67874,0.6788,160199998.0
2005-10-04 06:32:00,0.67877,0.67883,0.6787,0.67876,277499997.0
2005-10-04 06:33:00,0.67889,0.6789,0.67883,0.6789,134799997.0
2005-10-04 06:34:00,0.67892,0.67892,0.67882,0.67886,75200002.0
2005-10-04 06:35:00,0.67888,0.67891,0.67884,0.6789,190799997.0
2005-10-04 06:36:00,0.67858,0.6786,0.67831,0.67857,74000001.0
2005-10-04 06:37:00,0.67892,0.67892,0.67883,0.67888,107800000.0
2005-10-04 06:38:00,0.6787,0.67877,0.67835,0.67845,153799998.0
2005-10-04 06:39:00,0.67883,0.67883,0.67872,0.67877,70200001.0
2005-10-04 06:40:00,0.67878,0.67878,0.67872,0.67874,113400002.0
2005-10-04 06:41:00,0.67852,0.67859,0.67832,0.67834,203200004.0
2005-10-04 06:42:00,0.67865,0.67875,0.67865,0.67871,44900001.0
2005-10-04 06:43:00,0.67868,0.67875,0.67868,0.6787,88700001.0
2005-10-04 06:44:00,0.6787,0.6787,0.67865,0.67865,164200005.0
2005-10-04 06:45:00,0.67875,0.67878,0.67873,0.67873,244999999.0
2005-10-04 06:46:00,0.67875,0.67885,0.67875,0.67878,91600000.0
2005-10-04 06:47:00,0.67879,0.67879,0.67874,0.67874,53400000.0
2005-10-04 06:48:00,0.6787,0.67873,0.67869,0.67873,121600002.0
2005-10-04 06:49:00,0.67868,0.67868,0.67826,0.6784,160299998.0
2005-10-04 06:50:00,0.67874,0.67874,0.6786,0.67865,158799994.0
2005-10-04 06:51:00,0.6786,0.67874,0.67854,0.67872,102900001.0
2005-10-04 06:52:00,0.67872,0.67872,0.67864,0.67871,83599997.0
2005-10-04 06:53:00,0.67868,0.67868,0.6786,0.6786,158199996.0
2005-10-04 06:54:00,0.67862,0.67862,0.67862,0.67862,13800000.0
2005-10-04 06:55:00,0.67868,0.67871,0.67867,0.67867,55500001.0
2005-10-04 06:56:00,0.67866,0.67876,0.67866,0.67875,171899998.0
2005-10-04 06:57:00,0.67877,0.67877,0.67865,0.67869,103700000.0
2005-10-04 06:58:00,0.67873,0.67873,0.67865,0.67865,55000002.0
2005-10-04 06:59:00,0.67833,0.67849,0.67819,0.67832,68800000.0
2005-10-04 07:00:00,0.67853,0.67853,0.67842,0.67849,144400001.0
2005-10-04 07:01:00,0.6785,0.67859,0.6785,0.67857,193199996.0
2005-10-04 07:02:00,0.67859,0.67866,0.67859,0.67864,165300000.0
2005-10-04 07:03:00,0.67868,0.67871,0.67864,0.67871,110800001.0
2005-10-04 07:04:00,0.67872,0.67876,0.67868,0.67868,122199999.0
2005-10-04 07:05:00,0.67872,0.67874,0.67863,0.67873,126399999.0
2005-10-04 07:06:00,0.67876,0.67878,0.67874,0.67874,157899997.0
2005-10-04 07:07:00,0.67876,0.67883,0.67873,0.67877,156699999.0
2005-10-04 07:08:00,0.67881,0.67881,0.67872,0.67874,62300001.0
2005-10-04 07:09:00,0.67875,0.67878,0.6787,0.67878,97100001.0
2005-10-04 07:10:00,0.67877,0.67878,0.67872,0.67872,113400002.0
2005-10-04 07:11:00,0.67873,0.67873,0.67869,0.67871,103900001.0
2005-10-04 07:12:00,0.67867,0.67877,0.67867,0.67877,104500000.0
2005-10-04 07:13:00,0.67878,0.67881,0.67877,0.67877,67100001.0
2005-10-04 07:14:00,0.67873,0.67875,0.67864,0.67867,228700000.0
2005-10-04 07:15:00,0.67872,0.67877,0.67867,0.67867,115700000.0
2005-10-04 07:16:00,0.67865,0.6787,0.67864,0.6787,106100001.0
2005-10-04 07:17:00,0.67866,0.67876,0.67866,0.67875,156600000.0
2005-10-04 07:18:00,0.67874,0.67874,0.67867,0.67867,77400000.0
2005-10-04 07:19:00,0.67867,0.67874,0.67865,0.67868,98400003.0
2005-10-04 07:20:00,0.67865,0.67866,0.67857,0.67863,237499997.0
2005-10-04 07:21:00,0.67854,0.67861,0.67853,0.6786,142399997.0
2005-10-04 07:22:00,0.6786,0.67862,0.6786,0.67862,30200000.0
2005-10-04 07:23:00,0.6785,0.67856,0.6785,0.67855,159500001.0
2005-10-04 07:24:00,0.67856,0.67861,0.67856,0.67861,3200000.0
2005-10-04 07:25:00,0.67863,0.67863,0.67857,0.67857,167399998.0
2005-10-04 07:26:00,0.67856,0.67862,0.67855,0.67855,220399999.0
2005-10-04 07:27:00,0.67857,0.67869,0.67855,0.67855,197300001.0
2005-10-04 07:28:00,0.67855,0.67855,0.67838,0.67843,164700005.0
2005-10-04 07:29:00,0.67852,0.67853,0.67849,0.67849,51300000.0
2005-10-04 07:30:00,0.67846,0.67861,0.67846,0.67855,164399999.0
2005-10-04 07:31:00,0.67851,0.67854,0.67843,0.67844,121899997.0
2005-10-04 07:32:00,0.6785,0.67858,0.6785,0.67858,37300000.0
2005-10-04 07:33:00,0.67859,0.67863,0.67853,0.67858,120300000.0
2005-10-04 07:34:00,0.67856,0.67866,0.67856,0.67862,263700001.0
2005-10-04 07:35:00,0.67861,0.67871,0.67861,0.67871,51800000.0
2005-10-04 07:36:00,0.67873,0.67877,0.67867,0.67869,202400000.0
2005-10-04 07:37:00,0.6787,0.67877,0.67866,0.67877,205400003.0
2005-10-04 07:38:00,0.67878,0.67878,0.67871,0.67878,148100001.0
2005-10-04 07:39:00,0.67873,0.67886,0.67873,0.67877,147700000.0
2005-10-04 07:40:00,0.67882,0.67886,0.67876,0.67877,181700003.0
2005-10-04 07:41:00,0.6788,0.6788,0.67873,0.67875,139599999.0
2005-10-04 07:42:00,0.67873,0.67878,0.67871,0.67878,143800002.0
2005-10-04 07:43:00,0.67875,0.67883,0.67875,0.67878,116499999.0
2005-10-04 07:44:00,0.67881,0.67889,0.67881,0.67888,162899998.0
2005-10-04 07:45:00,0.67886,0.67891,0.67882,0.67882,125200000.0
2005-10-04 07:46:00,0.67882,0.67891,0.67882,0.67882,127600000.0
2005-10-04 07:47:00,0.6788,0.67885,0.6788,0.67882,126899999.0
2005-10-04 07:48:00,0.67875,0.67885,0.6787,0.67885,98000003.0
2005-10-04 07:49:00,0.67883,0.67883,0.67882,0.67882,25500001.0
2005-10-04 07:50:00,0.67881,0.67882,0.67876,0.6788,159399996.0
2005-10-04 07:51:00,0.67875,0.67882,0.67875,0.67877,111000002.0
2005-10-04 07:52:00,0.67872,0.67879,0.67869,0.67879,197200000.0
2005-10-04 07:53:00,0.67886,0.67887,0.67886,0.67887,58900001.0
2005-10-04 07:54:00,0.67886,0.67886,0.67877,0.67883,193300001.0
2005-10-04 07:55:00,0.67895,0.67895,0.67883,0.67894,274999999.0
2005-10-04 07:56:00,0.6789,0.67903,0.67888,0.67903,143500000.0
2005-10-04 07:57:00,0.67898,0.67905,0.67895,0.67897,217899999.0
2005-10-04 07:58:00,0.67903,0.67903,0.67888,0.67893,80800001.0
2005-10-04 07:59:00,0.6789,0.67896,0.67889,0.67895,64800001.0
2005-10-04 08:00:00,0.67892,0.67895,0.67877,0.6788,215800001.0
2005-10-04 08:01:00,0.67872,0.67881,0.67868,0.67881,92599998.0
2005-10-04 08:02:00,0.6788,0.67888,0.6788,0.67888,144499998.0
2005-10-04 08:03:00,0.6788,0.67893,0.67878,0.67893,158100001.0
2005-10-04 08:04:00,0.6789,0.67892,0.67875,0.67883,117300000.0
2005-10-04 08:05:00,0.67877,0.67877,0.67876,0.67876,43299999.0
2005-10-04 08:06:00,0.67871,0.67879,0.67871,0.67879,40700000.0
2005-10-04 08:07:00,0.67883,0.67892,0.67883,0.67887,94200001.0
2005-10-04 08:08:00,0.6789,0.67892,0.67888,0.67891,206499999.0
2005-10-04 08:09:00,0.67885,0.67889,0.67879,0.67879,344800000.0
2005-10-04 08:10:00,0.67883,0.67888,0.67883,0.67885,257900000.0
2005-10-04 08:11:00,0.67878,0.67881,0.67874,0.67874,186000003.0
2005-10-04 08:12:00,0.67875,0.67875,0.67867,0.67873,174600001.0
2005-10-04 08:13:00,0.67871,0.67875,0.67866,0.6787,199000001.0
2005-10-04 08:14:00,0.67815,0.67841,0.67809,0.67822,212700000.0
2005-10-04 08:15:00,0.67877,0.67877,0.6787,0.6787,42500000.0
2005-10-04 08:16:00,0.6787,0.67874,0.67866,0.67872,76800001.0
2005-10-04 08:17:00,0.67876,0.6788,0.67876,0.6788,26300001.0
2005-10-04 08:18:00,0.67877,0.67877,0.67867,0.6787,110100001.0
2005-10-04 08:19:00,0.67866,0.67871,0.67866,0.6787,151200000.0
2005-10-04 08:20:00,0.67872,0.67877,0.67872,0.67875,72599999.0
2005-10-04 08:21:00,0.67873,0.67873,0.67864,0.67864,27900000.0
2005-10-04 08:22:00,0.67867,0.67872,0.67867,0.6787,71199999.0
2005-10-04 08:23:00,0.67866,0.67867,0.6785,0.6785,216700001.0
2005-10-04 08:24:00,0.67843,0.67853,0.67843,0.67853,267799999.0
2005-10-04 08:25:00,0.67849,0.67853,0.67848,0.67848,56600001.0
2005-10-04 08:26:00,0.67853,0.67853,0.67838,0.67838,222900002.0
2005-10-04 08:27:00,0.67845,0.67848,0.67842,0.67846,209399997.0
2005-10-04 08:28:00,0.6785,0.6786,0.6785,0.6786,108500002.0
2005-10-04 08:29:00,0.67857,0.67861,0.67847,0.67847,154199998.0
2005-10-04 08:30:00,0.67845,0.67861,0.67845,0.67861,132100003.0
2005-10-04 08:31:00,0.67864,0.67871,0.67855,0.67864,139799998.0
2005-10-04 08:32:00,0.67867,0.67874,0.67857,0.67862,114600002.0
2005-10-04 08:33:00,0.67863,0.67863,0.67844,0.67844,112500002.0
2005-10-04 08:34:00,0.6784,0.6785,0.67835,0.6785,104400001.0
2005-10-04 08:35:00,0.67851,0.67851,0.67849,0.67849,35899998.0
2005-10-04 08:36:00,0.67846,0.67857,0.67846,0.67852,169299999.0
2005-10-04 08:37:00,0.67851,0.67861,0.67851,0.67861,71500001.0
2005-10-04 08:38:00,0.6786,0.6786,0.67848,0.67848,116800002.0
2005-10-04 08:39:00,0.67848,0.67857,0.6784,0.6785,221399998.0
2005-10-04 08:40:00,0.67847,0.67856,0.67847,0.67855,133200001.0
2005-10-04 08:41:00,0.67851,0.67859,0.67847,0.67859,112600000.0
2005-10-04 08:42:00,0.6786,0.6786,0.67852,0.67855,142700003.0
2005-10-04 08:43:00,0.67854,0.6786,0.6785,0.6785,123800002.0
2005-10-04 08:44:00,0.67855,0.67859,0.67853,0.67853,77300001.0
2005-10-04 08:45:00,0.67857,0.67857,0.67855,0.67855,30500001.0
2005-10-04 08:46:00,0.67859,0.67867,0.67859,0.67861,80200001.0
2005-10-04 08:47:00,0.6786,0.67867,0.6786,0.67863,181199998.0
2005-10-04 08:48:00,0.67868,0.67872,0.67868,0.6787,161700000.0
2005-10-04 08:49:00,0.6787,0.6788,0.6787,0.6788,124800000.0
2005-10-04 08:50:00,0.67882,0.67883,0.67882,0.67883,49599998.0
2005-10-04 08:51:00,0.67882,0.67883,0.67878,0.67878,89900000.0
2005-10-04 08:52:00,0.67874,0.67886,0.67874,0.67886,128000000.0
2005-10-04 08:53:00,0.67885,0.67888,0.67882,0.67888,122800001.0
2005-10-04 08:54:00,0.67886,0.67886,0.67877,0.67877,136699998.0
2005-10-04 08:55:00,0.67879,0.67888,0.67879,0.67882,190000000.0
2005-10-04 08:56:00,0.6788,0.6788,0.67871,0.67875,146000001.0
2005-10-04 08:57:00,0.67871,0.67871,0.67866,0.67866,71000000.0
2005-10-04 08:58:00,0.67862,0.67865,0.67855,0.67855,122700002.0
2005-10-04 08:59:00,0.67851,0.67862,0.67851,0.67861,183500004.0
2005-10-04 09:00:00,0.67864,0.67866,0.67862,0.67862,102299997.0
2005-10-04 09:01:00,0.67859,0.67859,0.67852,0.67857,225900002.0
2005-10-04 09:02:00,0.6786,0.67861,0.67852,0.67852,28700000.0
2005-10-04 09:03:00,0.67847,0.67847,0.67837,0.67839,67000001.0
2005-10-04 09:04:00,0.67846,0.67848,0.67843,0.67843,192899996.0
2005-10-04 09:05:00,0.67843,0.67849,0.67836,0.67843,211200002.0
2005-10-04 09:06:00,0.67833,0.67833,0.67833,0.67833,800000.0
2005-10-04 09:07:00,0.67833,0.67837,0.67827,0.67836,231699997.0
2005-10-04 09:08:00,0.67838,0.6784,0.67832,0.67835,118600000.0
2005-10-04 09:09:00,0.6784,0.6784,0.67837,0.67837,55199998.0
2005-10-04 09:10:00,0.67835,0.67835,0.67826,0.6783,107699999.0
2005-10-04 09:11:00,0.67827,0.67828,0.6782,0.67825,281099999.0
2005-10-04 09:12:00,0.6782,0.6782,0.67808,0.67809,232700001.0
2005-10-04 09:13:00,0.67805,0.67814,0.67802,0.67814,190999995.0
2005-10-04 09:14:00,0.67814,0.67815,0.67814,0.67815,31200000.0
2005-10-04 09:15:00,0.67817,0.67818,0.67815,0.67816,116599997.0
2005-10-04 09:16:00,0.67816,0.67826,0.67814,0.67826,156300000.0
2005-10-04 09:17:00,0.67819,0.67819,0.67809,0.67813,196000006.0
2005-10-04 09:18:00,0.67814,0.67815,0.67807,0.67814,106700000.0
2005-10-04 09:19:00,0.67811,0.67819,0.6781,0.67817,159700001.0
2005-10-04 09:20:00,0.67818,0.67818,0.67817,0.67817,59000002.0
2005-10-04 09:21:00,0.67817,0.67817,0.67809,0.67813,219599998.0
2005-10-04 09:22:00,0.67809,0.67811,0.678,0.67811,63700000.0
2005-10-04 09:23:00,0.6781,0.67813,0.67806,0.67813,229199995.0
2005-10-04 09:24:00,0.67814,0.67817,0.67808,0.67815,191700000.0
2005-10-04 09:25:00,0.67818,0.67825,0.67815,0.67825,128900000.0
2005-10-04 09:26:00,0.67827,0.67831,0.67826,0.67831,113300003.0
2005-10-04 09:27:00,0.67836,0.67836,0.67825,0.67827,173900002.0
2005-10-04 09:28:00,0.67828,0.6783,0.67815,0.67817,303199999.0
2005-10-04 09:29:00,0.67814,0.67818,0.6781,0.67816,172500002.0
2005-10-04 09:30:00,0.67819,0.67833,0.67817,0.67833,116000001.0
2005-10-04 09:31:00,0.67836,0.67844,0.67834,0.67844,247499999.0
2005-10-04 09:32:00,0.67842,0.67844,0.67837,0.67838,163000000.0
2005-10-04 09:33:00,0.67838,0.67847,0.67838,0.67846,61400000.0
2005-10-04 09:34:00,0.67845,0.67846,0.67837,0.67842,139299997.0
2005-10-04 09:35:00,0.67844,0.67847,0.67842,0.67844,102499998.0
2005-10-04 09:36:00,0.6784,0.67846,0.67837,0.67837,149300002.0
2005-10-04 09:37:00,0.67841,0.67849,0.67841,0.67845,198399999.0
2005-10-04 09:38:00,0.67845,0.67848,0.67836,0.67848,139699999.0
2005-10-04 09:39:00,0.67847,0.67847,0.67847,0.67847,87899996.0
2005-10-04 09:40:00,0.6785,0.6785,0.67849,0.67849,73299997.0
2005-10-04 09:41:00,0.67847,0.67849,0.67842,0.67844,187199997.0
2005-10-04 09:42:00,0.67848,0.67848,0.6784,0.67847,246499998.0
2005-10-04 09:43:00,0.67848,0.67865,0.67848,0.67865,130800002.0
2005-10-04 09:44:00,0.67855,0.67865,0.67853,0.67853,204599999.0
2005-10-04 09:45:00,0.67856,0.67856,0.6785,0.67855,186000002.0
2005-10-04 09:46:00,0.67862,0.67867,0.67862,0.67867,75200000.0
2005-10-04 09:47:00,0.67873,0.67873,0.67867,0.67867,235399998.0
2005-10-04 09:48:00,0.6786,0.67863,0.67859,0.67859,209100000.0
2005-10-04 09:49:00,0.67855,0.67855,0.67848,0.67852,172499994.0
2005-10-04 09:50:00,0.67858,0.6786,0.67849,0.6786,71399999.0
2005-10-04 09:51:00,0.67869,0.67869,0.67859,0.67862,136800001.0
2005-10-04 09:52:00,0.67867,0.67878,0.67867,0.67873,232600001.0
2005-10-04 09:53:00,0.67869,0.67877,0.67867,0.67875,135399998.0
2005-10-04 09:54:00,0.6787,0.67873,0.67866,0.6787,53400001.0
2005-10-04 09:55:00,0.67866,0.67868,0.67861,0.67861,121700003.0
2005-10-04 09:56:00,0.67865,0.67865,0.67862,0.67862,40700001.0
2005-10-04 09:57:00,0.67865,0.6787,0.67861,0.67866,96700000.0
2005-10-04 09:58:00,0.67865,0.67865,0.67856,0.67856,73600000.0
2005-10-04 09:59:00,0.67859,0.6787,0.67853,0.6787,174699997.0
2005-10-04 10:00:00,0.67863,0.67872,0.6786,0.67872,81300002.0
2005-10-04 10:01:00,0.67866,0.67869,0.67864,0.67867,130900000.0
2005-10-04 10:02:00,0.67862,0.67871,0.67862,0.67871,198799999.0
2005-10-04 10:03:00,0.67875,0.67878,0.6787,0.67878,253000000.0
2005-10-04 10:04:00,0.6788,0.6788,0.67866,0.67866,210800002.0
2005-10-04 10:05:00,0.67865,0.67872,0.67865,0.6787,188599997.0
2005-10-04 10:06:00,0.67865,0.67875,0.67865,0.67875,202300004.0
2005-10-04 10:07:00,0.67874,0.67877,0.67871,0.67872,91300000.0
2005-10-04 10:08:00,0.6787,0.67872,0.67862,0.67871,64100000.0
2005-10-04 10:09:00,0.67866,0.6787,0.67865,0.67868,183699996.0
2005-10-04 10:10:00,0.67871,0.67873,0.6787,0.67873,157600004.0
2005-10-04 10:11:00,0.67872,0.67875,0.67866,0.67866,103000000.0
2005-10-04 10:12:00,0.67867,0.67867,0.67858,0.6786,144800000.0
2005-10-04 10:13:00,0.67864,0.67866,0.67862,0.67865,143099998.0
2005-10-04 10:14:00,0.67866,0.67866,0.67853,0.67857,237599999.0
2005-10-04 10:15:00,0.67857,0.6786,0.67854,0.67857,103400001.0
2005-10-04 10:16:00,0.67857,0.67861,0.67851,0.6786,177499998.0
2005-10-04 10:17:00,0.67862,0.67883,0.67862,0.67883,261699996.0
2005-10-04 10:18:00,0.67883,0.6789,0.67883,0.67884,149500000.0
2005-10-04 10:19:00,0.6789,0.67897,0.6789,0.67893,140499997.0
2005-10-04 10:20:00,0.67888,0.67888,0.67872,0.67881,149400001.0
2005-10-04 10:21:00,0.67875,0.67885,0.67874,0.67881,180899999.0
2005-10-04 10:22:00,0.6788,0.6789,0.6788,0.67885,137600001.0
2005-10-04 10:23:00,0.67885,0.67889,0.67874,0.67879,87700001.0
2005-10-04 10:24:00,0.67877,0.67884,0.67876,0.67883,92099998.0
2005-10-04 10:25:00,0.67887,0.6789,0.67887,0.6789,71800000.0
2005-10-04 10:26:00,0.67883,0.67889,0.6788,0.67884,154600002.0
2005-10-04 10:27:00,0.67881,0.67887,0.67875,0.67887,83900000.0
2005-10-04 10:28:00,0.67887,0.67898,0.67885,0.67898,171499999.0
2005-10-04 10:29:00,0.67897,0.67898,0.67892,0.67896,215099999.0
2005-10-04 10:30:00,0.67897,0.67898,0.67897,0.67897,55500000.0
2005-10-04 10:31:00,0.67902,0.67902,0.679,0.679,1600000.0
2005-10-04 10:32:00,0.67904,0.67904,0.67895,0.679,131900001.0
2005-10-04 10:33:00,0.67899,0.67914,0.67893,0.6791,193899999.0
2005-10-04 10:34:00,0.67909,0.67909,0.67902,0.67903,141600001.0
2005-10-04 10:35:00,0.67907,0.67907,0.67899,0.67905,137999999.0
2005-10-04 10:36:00,0.67903,0.67903,0.67891,0.67892,132799998.0
2005-10-04 10:37:00,0.67889,0.67893,0.67885,0.6789,149399998.0
2005-10-04 10:38:00,0.67883,0.67883,0.67872,0.6788,105500000.0
2005-10-04 10:39:00,0.67883,0.67894,0.67883,0.67892,103600003.0
2005-10-04 10:40:00,0.67892,0.67892,0.67888,0.67888,111599999.0
2005-10-04 10:41:00,0.67888,0.6789,0.6788,0.67887,130200001.0
2005-10-04 10:42:00,0.67885,0.67886,0.67874,0.67876,253100001.0
2005-10-04 10:43:00,0.67876,0.67884,0.67875,0.67884,70600002.0
2005-10-04 10:44:00,0.67883,0.67885,0.67879,0.67882,220800001.0
2005-10-04 10:45:00,0.67878,0.67878,0.67871,0.67878,199899996.0
2005-10-04 10:46:00,0.6787,0.67878,0.6787,0.67878,162899996.0
2005-10-04 10:47:00,0.67878,0.67889,0.67878,0.67881,146700001.0
2005-10-04 10:48:00,0.67879,0.6788,0.67876,0.6788,121999998.0
2005-10-04 10:49:00,0.67876,0.67883,0.67876,0.67883,208100003.0
2005-10-04 10:50:00,0.67878,0.67878,0.67868,0.6787,128200002.0
2005-10-04 10:51:00,0.67875,0.67883,0.67875,0.67878,122100003.0
2005-10-04 10:52:00,0.67876,0.6788,0.67875,0.6788,87699999.0
2005-10-04 10:53:00,0.67879,0.67887,0.67879,0.67883,166800003.0
2005-10-04 10:54:00,0.67886,0.67888,0.67881,0.67881,189899997.0
2005-10-04 10:55:00,0.67885,0.67891,0.67875,0.67886,96500000.0
2005-10-04 10:56:00,0.67883,0.67884,0.67871,0.67878,132999999.0
2005-10-04 10:57:00,0.67875,0.67883,0.67875,0.67882,227099997.0
2005-10-04 10:58:00,0.67882,0.67882,0.6788,0.67881,30300000.0
2005-10-04 10:59:00,0.67877,0.67883,0.67877,0.67883,87400000.0
2005-10-04 11:00:00,0.6788,0.67889,0.6788,0.67889,197900003.0
2005-10-04 11:01:00,0.67885,0.67893,0.67876,0.67882,165999998.0
2005-10-04 11:02:00,0.67885,0.67885,0.67877,0.67877,167700001.0
2005-10-04 11:03:00,0.67875,0.67877,0.67868,0.6787,137199999.0
2005-10-04 11:04:00,0.67871,0.6788,0.67868,0.6788,152500000.0
2005-10-04 11:05:00,0.67877,0.67898,0.67876,0.67891,162600004.0
2005-10-04 11:06:00,0.67892,0.67898,0.67891,0.67898,90900000.0
2005-10-04 11:07:00,0.67897,0.67901,0.67896,0.67896,90800000.0
2005-10-04 11:08:00,0.67903,0.67905,0.67892,0.67898,161099998.0
2005-10-04 11:09:00,0.67899,0.67899,0.67896,0.67896,70899998.0
2005-10-04 11:10:00,0.679,0.679,0.6789,0.67894,159500000.0
2005-10-04 11:11:00,0.67893,0.67899,0.6789,0.6789,178599998.0
2005-10-04 11:12:00,0.67897,0.67905,0.67895,0.67904,112699998.0
2005-10-04 11:13:00,0.67903,0.67904,0.67901,0.67902,125100001.0
2005-10-04 11:14:00,0.67903,0.67904,0.67896,0.67902,173499996.0
2005-10-04 11:15:00,0.67906,0.67906,0.679,0.679,213999999.0
2005-10-04 11:16:00,0.679,0.67905,0.67898,0.679,197700000.0
2005-10-04 11:17:00,0.67898,0.67898,0.67892,0.67893,119499997.0
2005-10-04 11:18:00,0.67896,0.67902,0.67894,0.67902,61700001.0
2005-10-04 11:19:00,0.67903,0.67905,0.67894,0.679,316399996.0
2005-10-04 11:20:00,0.67899,0.67904,0.67898,0.67899,70299998.0
2005-10-04 11:21:00,0.67905,0.67914,0.67903,0.67912,194799999.0
2005-10-04 11:22:00,0.67909,0.67914,0.67905,0.67908,167600000.0
2005-10-04 11:23:00,0.67911,0.67914,0.67907,0.67908,146700000.0
2005-10-04 11:24:00,0.67909,0.67911,0.67902,0.67905,195600003.0
2005-10-04 11:25:00,0.67903,0.67907,0.67903,0.67907,149100003.0
2005-10-04 11:26:00,0.67908,0.67914,0.67908,0.67914,111200002.0
2005-10-04 11:27:00,0.67912,0.67913,0.67912,0.67913,21500000.0
2005-10-04 11:28:00,0.67912,0.67915,0.6791,0.67912,129699998.0
2005-10-04 11:29:00,0.67915,0.67915,0.67912,0.67912,133499999.0
2005-10-04 11:30:00,0.67917,0.67917,0.6791,0.67915,121200001.0
2005-10-04 11:31:00,0.67912,0.67915,0.6791,0.6791,101400000.0
2005-10-04 11:32:00,0.67915,0.67915,0.6791,0.67913,106400001.0
2005-10-04 11:33:00,0.6791,0.6791,0.67903,0.67906,172600000.0
2005-10-04 11:34:00,0.67911,0.67914,0.67904,0.67906,153799997.0
2005-10-04 11:35:00,0.67911,0.67914,0.6791,0.67912,24999999.0
2005-10-04 11:36:00,0.67913,0.67918,0.6791,0.6791,115500001.0
2005-10-04 11:37:00,0.67913,0.67921,0.67913,0.67919,102200001.0
2005-10-04 11:38:00,0.67918,0.67925,0.67918,0.67925,27900001.0
2005-10-04 11:39:00,0.67926,0.67926,0.6792,0.67921,91899997.0
2005-10-04 11:40:00,0.67923,0.67923,0.67914,0.67914,74999998.0
2005-10-04 11:41:00,0.67914,0.67915,0.67907,0.67915,133900002.0
2005-10-04 11:42:00,0.67908,0.67908,0.67902,0.67905,151399995.0
2005-10-04 11:43:00,0.67908,0.6791,0.67907,0.6791,68700001.0
2005-10-04 11:44:00,0.67904,0.67907,0.67903,0.67903,124800003.0
2005-10-04 11:45:00,0.67905,0.67911,0.67902,0.67903,195500003.0
2005-10-04 11:46:00,0.67901,0.67907,0.679,0.679,96300000.0
2005-10-04 11:47:00,0.67905,0.67918,0.67905,0.67916,73599998.0
2005-10-04 11:48:00,0.67902,0.67909,0.67902,0.67907,139099997.0
2005-10-04 11:49:00,0.67902,0.67911,0.67897,0.67911,189199998.0
2005-10-04 11:50:00,0.67904,0.67905,0.67898,0.67905,126299998.0
2005-10-04 11:51:00,0.67906,0.67907,0.67896,0.67896,247299995.0
2005-10-04 11:52:00,0.67897,0.67899,0.6789,0.67896,192099998.0
2005-10-04 11:53:00,0.67894,0.67898,0.67892,0.67898,202399997.0
2005-10-04 11:54:00,0.67889,0.67893,0.67887,0.67888,128600000.0
2005-10-04 11:55:00,0.67894,0.67894,0.67884,0.6789,193700001.0
2005-10-04 11:56:00,0.67892,0.679,0.67892,0.67897,34200000.0
2005-10-04 11:57:00,0.679,0.67901,0.6789,0.67897,200999995.0
2005-10-04 11:58:00,0.67897,0.679,0.67894,0.67897,135899999.0
2005-10-04 11:59:00,0.679,0.67904,0.67888,0.6789,127600000.0
2005-10-04 12:00:00,0.6788,0.67897,0.6788,0.67897,225600001.0
2005-10-04 12:01:00,0.67903,0.67903,0.67895,0.67895,130799999.0
2005-10-04 12:02:00,0.67901,0.67901,0.67891,0.67895,158799999.0
2005-10-04 12:03:00,0.67897,0.67897,0.6789,0.67894,134699999.0
2005-10-04 12:04:00,0.67897,0.67903,0.67895,0.67903,221899998.0
2005-10-04 12:05:00,0.67907,0.6791,0.67907,0.67908,93899999.0
2005-10-04 12:06:00,0.67906,0.67907,0.67897,0.67897,95800002.0
2005-10-04 12:07:00,0.67897,0.67902,0.67893,0.67895,232300004.0
2005-10-04 12:08:00,0.679,0.67903,0.67895,0.67903,118200002.0
2005-10-04 12:09:00,0.67902,0.67904,0.67893,0.67893,166900001.0
2005-10-04 12:10:00,0.67893,0.67894,0.6789,0.67891,129199999.0
2005-10-04 12:11:00,0.67888,0.67896,0.67885,0.67896,159700000.0
2005-10-04 12:12:00,0.67897,0.67902,0.67897,0.67897,110100001.0
2005-10-04 12:13:00,0.67897,0.679,0.67897,0.67897,37200000.0
2005-10-04 12:14:00,0.67901,0.67902,0.67898,0.67898,120300001.0
2005-10-04 12:15:00,0.67895,0.67903,0.67894,0.67894,54000000.0
2005-10-04 12:16:00,0.67895,0.67901,0.67893,0.67898,132699999.0
2005-10-04 12:17:00,0.679,0.679,0.67894,0.67897,176399998.0
2005-10-04 12:18:00,0.67898,0.67903,0.67897,0.67897,125799999.0
2005-10-04 12:19:00,0.67895,0.67902,0.67895,0.67897,67599999.0
2005-10-04 12:20:00,0.67902,0.67903,0.67889,0.67889,108600000.0
2005-10-04 12:21:00,0.67882,0.67888,0.67878,0.67878,328100004.0
2005-10-04 12:22:00,0.67885,0.67886,0.67877,0.67877,175500001.0
2005-10-04 12:23:00,0.67878,0.6788,0.67877,0.6788,190199995.0
2005-10-04 12:24:00,0.67877,0.67882,0.67874,0.6788,234300000.0
2005-10-04 12:25:00,0.67881,0.67881,0.67878,0.67878,99000001.0
2005-10-04 12:26:00,0.6787,0.67871,0.67868,0.67868,63700000.0
2005-10-04 12:27:00,0.67867,0.67868,0.67862,0.67862,192400001.0
2005-10-04 12:28:00,0.67863,0.67867,0.67863,0.67867,153800002.0
2005-10-04 12:29:00,0.67866,0.6787,0.67862,0.6787,142000000.0
2005-10-04 12:30:00,0.67872,0.67881,0.67869,0.67879,154199998.0
2005-10-04 12:31:00,0.67879,0.67879,0.6787,0.67875,149500000.0
2005-10-04 12:32:00,0.67884,0.67888,0.67878,0.67879,267199998.0
2005-10-04 12:33:00,0.67884,0.67887,0.67877,0.67883,164400000.0
2005-10-04 12:34:00,0.67875,0.67875,0.67868,0.67875,156900001.0
2005-10-04 12:35:00,0.67877,0.67883,0.67877,0.67882,173000002.0
2005-10-04 12:36:00,0.67881,0.67884,0.67881,0.67884,1600000.0
2005-10-04 12:37:00,0.67897,0.679,0.67891,0.67895,180500000.0
2005-10-04 12:38:00,0.67894,0.67901,0.67894,0.67897,133099999.0
2005-10-04 12:39:00,0.67901,0.67901,0.67892,0.67896,208400004.0
2005-10-04 12:40:00,0.67895,0.679,0.67893,0.67896,98799999.0
2005-10-04 12:41:00,0.67892,0.67896,0.67889,0.67894,145499999.0
2005-10-04 12:42:00,0.67885,0.67892,0.67879,0.67882,86399999.0
2005-10-04 12:43:00,0.6788,0.67881,0.67877,0.67877,99400000.0
2005-10-04 12:44:00,0.67871,0.67872,0.67866,0.67868,140100000.0
2005-10-04 12:45:00,0.67872,0.67873,0.6787,0.6787,107199998.0
2005-10-04 12:46:00,0.67873,0.67873,0.67855,0.67855,91300000.0
2005-10-04 12:47:00,0.67852,0.67852,0.6785,0.67851,144799999.0
2005-10-04 12:48:00,0.67851,0.67851,0.6784,0.67847,82300001.0
2005-10-04 12:49:00,0.6784,0.67842,0.6783,0.6783,186499998.0
2005-10-04 12:50:00,0.67838,0.6785,0.67838,0.67848,199800002.0
2005-10-04 12:51:00,0.67853,0.67857,0.67852,0.67855,171900004.0
2005-10-04 12:52:00,0.67853,0.67853,0.67841,0.67845,181700000.0
2005-10-04 12:53:00,0.67853,0.67854,0.67846,0.67854,122900002.0
2005-10-04 12:54:00,0.67845,0.67845,0.67841,0.67845,95100002.0
2005-10-04 12:55:00,0.67845,0.67852,0.67837,0.67852,210700000.0
2005-10-04 12:56:00,0.6785,0.67857,0.67848,0.67854,128299998.0
2005-10-04 12:57:00,0.67858,0.67858,0.67854,0.67854,56000000.0
2005-10-04 12:58:00,0.67852,0.67857,0.67852,0.67854,150700002.0
2005-10-04 12:59:00,0.67858,0.67878,0.67858,0.67876,224799997.0
2005-10-04 13:00:00,0.67879,0.67879,0.67866,0.67872,190000002.0
2005-10-04 13:01:00,0.67876,0.67876,0.67867,0.67867,179900000.0
2005-10-04 13:02:00,0.67867,0.67873,0.67867,0.67873,42500001.0
2005-10-04 13:03:00,0.67869,0.67875,0.67862,0.67862,121199999.0
2005-10-04 13:04:00,0.67859,0.67868,0.67859,0.67865,115399998.0
2005-10-04 13:05:00,0.67867,0.67867,0.67865,0.67865,21500001.0
2005-10-04 13:06:00,0.6787,0.67872,0.67861,0.67865,109800001.0
2005-10-04 13:07:00,0.67863,0.67868,0.6786,0.67861,178399999.0
2005-10-04 13:08:00,0.67863,0.67865,0.6786,0.67865,85600003.0
2005-10-04 13:09:00,0.67865,0.67868,0.6786,0.67868,128200003.0
2005-10-04 13:10:00,0.67861,0.67865,0.6786,0.67865,66999999.0
2005-10-04 13:11:00,0.67863,0.67866,0.6786,0.6786,125599996.0
2005-10-04 13:12:00,0.67862,0.67868,0.67858,0.67863,112000001.0
2005-10-04 13:13:00,0.67867,0.67868,0.67863,0.67863,72899999.0
2005-10-04 13:14:00,0.67861,0.67868,0.67859,0.67868,265300005.0
2005-10-04 13:15:00,0.67861,0.67864,0.67853,0.6786,153099999.0
2005-10-04 13:16:00,0.67857,0.67863,0.67857,0.67863,134299998.0
2005-10-04 13:17:00,0.67868,0.67868,0.67854,0.67857,190400002.0
2005-10-04 13:18:00,0.67851,0.67863,0.67851,0.67862,123100000.0
2005-10-04 13:19:00,0.6786,0.6786,0.67857,0.67857,51100000.0
2005-10-04 13:20:00,0.67857,0.67861,0.67855,0.67857,42900000.0
2005-10-04 13:21:00,0.67855,0.6786,0.67855,0.6786,19200000.0
2005-10-04 13:22:00,0.67858,0.67858,0.67848,0.67854,89600003.0
2005-10-04 13:23:00,0.67851,0.67857,0.67851,0.67855,85799998.0
2005-10-04 13:24:00,0.67852,0.67859,0.67851,0.67857,60500000.0
2005-10-04 13:25:00,0.67853,0.67853,0.6784,0.6784,159300003.0
2005-10-04 13:26:00,0.6785,0.67856,0.67846,0.67852,108699998.0
2005-10-04 13:27:00,0.67847,0.67854,0.67843,0.67846,156600000.0
2005-10-04 13:28:00,0.67839,0.67852,0.67839,0.67843,196000000.0
2005-10-04 13:29:00,0.67846,0.67849,0.67842,0.67842,136499999.0
2005-10-04 13:30:00,0.67839,0.6784,0.67834,0.6784,141099999.0
2005-10-04 13:31:00,0.67841,0.67841,0.67832,0.67838,48700000.0
2005-10-04 13:32:00,0.67842,0.67844,0.67838,0.67839,183600002.0
2005-10-04 13:33:00,0.67838,0.67842,0.67838,0.67842,146300005.0
2005-10-04 13:34:00,0.67846,0.67849,0.67844,0.67846,162499995.0
2005-10-04 13:35:00,0.67843,0.67846,0.67841,0.67841,63799999.0
2005-10-04 13:36:00,0.67851,0.67853,0.67849,0.67851,153800003.0
2005-10-04 13:37:00,0.67852,0.67857,0.67847,0.67851,133199999.0
2005-10-04 13:38:00,0.6785,0.6785,0.67849,0.67849,24700001.0
2005-10-04 13:39:00,0.67849,0.67855,0.67847,0.67848,253400000.0
2005-10-04 13:40:00,0.67846,0.67852,0.67846,0.6785,98200002.0
2005-10-04 13:41:00,0.67843,0.67849,0.67842,0.67842,97600000.0
2005-10-04 13:42:00,0.67845,0.67845,0.6784,0.67842,134899999.0
2005-10-04 13:43:00,0.6784,0.67851,0.6784,0.67842,204800002.0
2005-10-04 13:44:00,0.67846,0.67853,0.67846,0.67852,94600003.0
2005-10-04 13:45:00,0.67851,0.67852,0.67844,0.6785,111799999.0
2005-10-04 13:46:00,0.67854,0.67856,0.67847,0.6785,163599998.0
2005-10-04 13:47:00,0.67853,0.67853,0.67846,0.67846,316600001.0
2005-10-04 13:48:00,0.67847,0.67847,0.67833,0.67842,261600002.0
2005-10-04 13:49:00,0.67846,0.67848,0.6784,0.67843,152499995.0
2005-10-04 13:50:00,0.6784,0.67844,0.67836,0.6784,185099999.0
2005-10-04 13:51:00,0.67831,0.6784,0.67831,0.67838,170500003.0
2005-10-04 13:52:00,0.67836,0.67843,0.67836,0.67841,174300003.0
2005-10-04 13:53:00,0.67846,0.67846,0.67831,0.67836,151000000.0
2005-10-04 13:54:00,0.67837,0.67845,0.67834,0.67842,236399998.0
2005-10-04 13:55:00,0.67843,0.67843,0.67837,0.67841,119999997.0
2005-10-04 13:56:00,0.67843,0.67843,0.67838,0.67843,190699999.0
2005-10-04 13:57:00,0.67838,0.6784,0.67836,0.67839,112600000.0
2005-10-04 13:58:00,0.67842,0.67844,0.67839,0.67841,82199998.0
2005-10-04 13:59:00,0.6784,0.6784,0.67831,0.67837,107100000.0
2005-10-04 14:00:00,0.67836,0.67837,0.67831,0.67837,243200002.0
2005-10-04 14:01:00,0.67837,0.67841,0.67836,0.67841,239900000.0
2005-10-04 14:02:00,0.67841,0.67841,0.67834,0.67841,90199998.0
2005-10-04 14:03:00,0.67835,0.67835,0.6783,0.6783,71999999.0
2005-10-04 14:04:00,0.67836,0.67839,0.67835,0.67839,183600001.0
2005-10-04 14:05:00,0.67832,0.67838,0.67832,0.67835,35200000.0
2005-10-04 14:06:00,0.6784,0.67842,0.67833,0.67839,249099999.0
2005-10-04 14:07:00,0.67838,0.67843,0.67835,0.67835,290399996.0
2005-10-04 14:08:00,0.67841,0.67843,0.67841,0.67842,142599997.0
2005-10-04 14:09:00,0.6784,0.6784,0.6784,0.6784,39800000.0
2005-10-04 14:10:00,0.67845,0.67845,0.67837,0.67845,157899997.0
2005-10-04 14:11:00,0.6784,0.6784,0.67839,0.67839,86199999.0
2005-10-04 14:12:00,0.67836,0.67843,0.67836,0.67841,154899996.0
2005-10-04 14:13:00,0.67843,0.67843,0.67833,0.6784,122900000.0
2005-10-04 14:14:00,0.67838,0.67841,0.67837,0.67841,47000000.0
2005-10-04 14:15:00,0.67843,0.67843,0.67838,0.67842,123099996.0
2005-10-04 14:16:00,0.67844,0.67845,0.67843,0.67845,78300001.0
2005-10-04 14:17:00,0.67849,0.67854,0.67848,0.67848,162699997.0
2005-10-04 14:18:00,0.67851,0.67853,0.67845,0.67852,70800000.0
2005-10-04 14:19:00,0.67849,0.67854,0.67844,0.67854,168100006.0
2005-10-04 14:20:00,0.67856,0.6786,0.67852,0.67858,124900001.0
2005-10-04 14:21:00,0.67853,0.67853,0.67846,0.6785,202999997.0
2005-10-04 14:22:00,0.67848,0.67854,0.67842,0.67846,183599997.0
2005-10-04 14:23:00,0.67847,0.6785,0.67847,0.6785,120400002.0
2005-10-04 14:24:00,0.67849,0.67849,0.67838,0.67838,51800000.0
2005-10-04 14:25:00,0.67837,0.67842,0.67836,0.67837,180000000.0
2005-10-04 14:26:00,0.67838,0.67843,0.67838,0.6784,166799994.0
2005-10-04 14:27:00,0.67844,0.67846,0.67839,0.67843,114300001.0
2005-10-04 14:28:00,0.67844,0.67847,0.67831,0.67831,167800001.0
2005-10-04 14:29:00,0.67831,0.67834,0.67827,0.67834,208000000.0
2005-10-04 14:30:00,0.67824,0.6783,0.67824,0.6783,81699999.0
2005-10-04 14:31:00,0.6783,0.67836,0.6783,0.67832,162100000.0
2005-10-04 14:32:00,0.67838,0.67842,0.67838,0.67842,34300000.0
2005-10-04 14:33:00,0.6784,0.67841,0.67835,0.67835,158100001.0
2005-10-04 14:34:00,0.67836,0.67836,0.67832,0.67832,166899998.0
2005-10-04 14:35:00,0.67825,0.67828,0.67819,0.67822,117899999.0
2005-10-04 14:36:00,0.67827,0.67832,0.67825,0.67832,274299999.0
2005-10-04 14:37:00,0.67831,0.67834,0.6783,0.67834,196500004.0
2005-10-04 14:38:00,0.67842,0.67847,0.67838,0.67847,203800001.0
2005-10-04 14:39:00,0.67848,0.67851,0.67844,0.67847,117599999.0
2005-10-04 14:40:00,0.67851,0.67856,0.67851,0.67854,61400000.0
2005-10-04 14:41:00,0.67854,0.67856,0.6785,0.67856,145400003.0
2005-10-04 14:42:00,0.67859,0.67863,0.67856,0.67857,117800003.0
2005-10-04 14:43:00,0.67861,0.67864,0.67861,0.67864,54100000.0
2005-10-04 14:44:00,0.67869,0.67869,0.67863,0.67863,59199999.0
2005-10-04 14:45:00,0.67866,0.67869,0.67864,0.67868,174099998.0
2005-10-04 14:46:00,0.6787,0.6787,0.67863,0.67868,150100000.0
2005-10-04 14:47:00,0.67866,0.67872,0.67865,0.67865,112600002.0
2005-10-04 14:48:00,0.67863,0.67863,0.67862,0.67862,65399999.0
2005-10-04 14:49:00,0.67858,0.67858,0.6785,0.67855,117600002.0
2005-10-04 14:50:00,0.67853,0.67856,0.67849,0.67854,178499997.0
2005-10-04 14:51:00,0.67849,0.67856,0.67848,0.67852,171900000.0
2005-10-04 14:52:00,0.67848,0.67853,0.67845,0.67847,154299998.0
2005-10-04 14:53:00,0.67845,0.67848,0.67839,0.67848,183899997.0
2005-10-04 14:54:00,0.67846,0.67852,0.67844,0.67844,69400000.0
2005-10-04 14:55:00,0.67846,0.67849,0.67842,0.67846,127900002.0
2005-10-04 14:56:00,0.67843,0.67856,0.67843,0.67849,110900000.0
2005-10-04 14:57:00,0.67851,0.67855,0.67848,0.67852,205899997.0
2005-10-04 14:58:00,0.67856,0.67858,0.67854,0.67855,101200001.0
2005-10-04 14:59:00,0.67852,0.67854,0.67843,0.67847,118900001.0
2005-10-04 15:00:00,0.67845,0.67853,0.67845,0.67847,94700000.0
2005-10-04 15:01:00,0.6785,0.6785,0.67845,0.67848,52600001.0
2005-10-04 15:02:00,0.67847,0.67849,0.6784,0.67842,147000003.0
2005-10-04 15:03:00,0.67841,0.67843,0.67834,0.67838,172600003.0
2005-10-04 15:04:00,0.67841,0.67847,0.67839,0.67842,143600000.0
2005-10-04 15:05:00,0.67843,0.67851,0.6784,0.6784,171499998.0
2005-10-04 15:06:00,0.67838,0.67842,0.67837,0.6784,148500004.0
2005-10-04 15:07:00,0.67845,0.67845,0.6784,0.67841,198900000.0
2005-10-04 15:08:00,0.67837,0.67837,0.6783,0.6783,144400000.0
2005-10-04 15:09:00,0.67832,0.67832,0.67829,0.67829,37500000.0
2005-10-04 15:10:00,0.67833,0.67837,0.67831,0.67831,32700000.0
2005-10-04 15:11:00,0.67835,0.67837,0.6783,0.67835,57400002.0
2005-10-04 15:12:00,0.67827,0.67835,0.6782,0.67827,169099999.0
2005-10-04 15:13:00,0.67825,0.67831,0.6782,0.67827,189300000.0
2005-10-04 15:14:00,0.67825,0.67826,0.67819,0.67819,169000001.0
2005-10-04 15:15:00,0.67818,0.67822,0.67817,0.67817,37400000.0
2005-10-04 15:16:00,0.67808,0.67808,0.67799,0.67804,87700000.0
2005-10-04 15:17:00,0.67801,0.67805,0.67794,0.67797,107699998.0
2005-10-04 15:18:00,0.67787,0.67793,0.67783,0.67793,141999999.0
2005-10-04 15:19:00,0.6779,0.67796,0.6779,0.67796,183600000.0
2005-10-04 15:20:00,0.67802,0.67805,0.67798,0.67802,97900002.0
2005-10-04 15:21:00,0.67803,0.67806,0.67798,0.67806,173199996.0
2005-10-04 15:22:00,0.678,0.67809,0.678,0.67806,129099997.0
2005-10-04 15:23:00,0.67798,0.67804,0.6779,0.6779,217699997.0
2005-10-04 15:24:00,0.67786,0.6779,0.67783,0.67787,222199999.0
2005-10-04 15:25:00,0.67784,0.67784,0.67778,0.67778,16800000.0
2005-10-04 15:26:00,0.67778,0.67778,0.67761,0.67769,167899997.0
2005-10-04 15:27:00,0.67769,0.67775,0.67766,0.6777,160600002.0
2005-10-04 15:28:00,0.67773,0.67773,0.67765,0.67766,97299998.0
2005-10-04 15:29:00,0.6777,0.6777,0.67761,0.67765,174800001.0
2005-10-04 15:30:00,0.67767,0.67776,0.67767,0.67773,168499996.0
2005-10-04 15:31:00,0.67771,0.67776,0.67765,0.67771,290199998.0
2005-10-04 15:32:00,0.67771,0.67771,0.67764,0.67767,143800002.0
2005-10-04 15:33:00,0.67778,0.67795,0.67778,0.67792,140499999.0
2005-10-04 15:34:00,0.67798,0.67798,0.67775,0.67782,207000006.0
2005-10-04 15:35:00,0.67796,0.67804,0.67796,0.678,114699999.0
2005-10-04 15:36:00,0.67796,0.67802,0.67793,0.67795,244699996.0
2005-10-04 15:37:00,0.67791,0.67809,0.6779,0.67807,97700002.0
2005-10-04 15:38:00,0.67813,0.67813,0.67812,0.67812,40899999.0
2005-10-04 15:39:00,0.67809,0.67809,0.67804,0.67804,41300000.0
2005-10-04 15:40:00,0.67806,0.67806,0.67801,0.67805,162599999.0
2005-10-04 15:41:00,0.67799,0.67799,0.67793,0.67795,118699999.0
2005-10-04 15:42:00,0.67798,0.67798,0.67791,0.67797,147700000.0
2005-10-04 15:43:00,0.67795,0.67797,0.6779,0.6779,74200000.0
2005-10-04 15:44:00,0.67787,0.67798,0.67787,0.67796,114800000.0
2005-10-04 15:45:00,0.67794,0.67796,0.67785,0.67794,150300002.0
2005-10-04 15:46:00,0.67799,0.67799,0.67789,0.67793,54299998.0
2005-10-04 15:47:00,0.6779,0.67792,0.67775,0.67775,313799998.0
2005-10-04 15:48:00,0.67774,0.67783,0.67772,0.6778,139600001.0
2005-10-04 15:49:00,0.67784,0.67788,0.67779,0.67779,145399998.0
2005-10-04 15:50:00,0.67777,0.67785,0.67776,0.67782,250700001.0
2005-10-04 15:51:00,0.67781,0.67786,0.67781,0.67782,79299999.0
2005-10-04 15:52:00,0.67781,0.67791,0.6778,0.67782,145599999.0
2005-10-04 15:53:00,0.67781,0.67785,0.67777,0.67777,109500000.0
2005-10-04 15:54:00,0.67773,0.6778,0.6777,0.67775,134199997.0
2005-10-04 15:55:00,0.67777,0.6778,0.67775,0.67775,32000000.0
2005-10-04 15:56:00,0.67777,0.67779,0.67777,0.67778,18300000.0
2005-10-04 15:57:00,0.6778,0.67789,0.67779,0.6778,100700001.0
2005-10-04 15:58:00,0.67774,0.67782,0.67771,0.67777,119400000.0
2005-10-04 15:59:00,0.67772,0.67772,0.67766,0.67771,113600001.0
2005-10-04 16:00:00,0.6777,0.67786,0.67767,0.67779,126900000.0
2005-10-04 16:01:00,0.67781,0.67793,0.67781,0.67793,313000003.0
2005-10-04 16:02:00,0.67788,0.67788,0.67781,0.67787,68600000.0
2005-10-04 16:03:00,0.67783,0.67783,0.67773,0.67778,244499997.0
2005-10-04 16:04:00,0.67782,0.67783,0.67775,0.6778,90299999.0
2005-10-04 16:05:00,0.67775,0.67782,0.6777,0.67776,126999998.0
2005-10-04 16:06:00,0.67777,0.67786,0.67775,0.67786,97399998.0
2005-10-04 16:07:00,0.67788,0.67792,0.67786,0.67789,162500000.0
2005-10-04 16:08:00,0.67786,0.67786,0.67773,0.67774,324599998.0
2005-10-04 16:09:00,0.67774,0.67781,0.67774,0.67778,153199997.0
2005-10-04 16:10:00,0.67783,0.67784,0.67781,0.67784,134000001.0
2005-10-04 16:11:00,0.67783,0.67787,0.67776,0.67781,296300003.0
2005-10-04 16:12:00,0.67789,0.6779,0.67785,0.67787,175000002.0
2005-10-04 16:13:00,0.67788,0.67792,0.67785,0.67792,73099999.0
2005-10-04 16:14:00,0.67794,0.67794,0.67788,0.67788,63399998.0
2005-10-04 16:15:00,0.67787,0.67795,0.67785,0.67795,80699999.0
2005-10-04 16:16:00,0.67798,0.67798,0.67796,0.67798,111600001.0
2005-10-04 16:17:00,0.67793,0.67797,0.67793,0.67797,29599999.0
2005-10-04 16:18:00,0.67794,0.67794,0.67785,0.67791,119499998.0
2005-10-04 16:19:00,0.67795,0.67798,0.67793,0.67798,130199999.0
2005-10-04 16:20:00,0.67794,0.67794,0.6779,0.6779,73499998.0
2005-10-04 16:21:00,0.6779,0.67792,0.67782,0.67785,195400000.0
2005-10-04 16:22:00,0.67781,0.67781,0.67768,0.67776,137800002.0
2005-10-04 16:23:00,0.67779,0.67782,0.67775,0.67782,67900000.0
2005-10-04 16:24:00,0.67784,0.67794,0.67781,0.67791,163600000.0
2005-10-04 16:25:00,0.67791,0.67791,0.67779,0.67788,193400000.0
2005-10-04 16:26:00,0.67786,0.67791,0.67782,0.67791,105900003.0
2005-10-04 16:27:00,0.67789,0.6779,0.67782,0.67782,184499998.0
2005-10-04 16:28:00,0.6778,0.67791,0.6778,0.67782,138900000.0
2005-10-04 16:29:00,0.67781,0.67784,0.67779,0.67784,100899998.0
2005-10-04 16:30:00,0.67784,0.67784,0.67771,0.67772,129199999.0
2005-10-04 16:31:00,0.67778,0.67778,0.67769,0.67771,164999997.0
2005-10-04 16:32:00,0.67772,0.67783,0.67772,0.67782,204700000.0
2005-10-04 16:33:00,0.67781,0.67782,0.6777,0.67772,314499995.0
2005-10-04 16:34:00,0.67773,0.67777,0.67765,0.6777,140700002.0
2005-10-04 16:35:00,0.67773,0.67776,0.67765,0.67774,131200004.0
2005-10-04 16:36:00,0.67773,0.67774,0.67765,0.67765,207100002.0
2005-10-04 16:37:00,0.67764,0.67775,0.67764,0.6777,176699995.0
2005-10-04 16:38:00,0.67772,0.67772,0.67757,0.67761,142000003.0
2005-10-04 16:39:00,0.67764,0.67768,0.67761,0.67761,149800000.0
2005-10-04 16:40:00,0.67763,0.67766,0.67763,0.67766,68600000.0
2005-10-04 16:41:00,0.67765,0.67771,0.67765,0.67767,152100000.0
2005-10-04 16:42:00,0.67764,0.67773,0.67764,0.67773,29600000.0
2005-10-04 16:43:00,0.6777,0.67775,0.6777,0.67775,74100001.0
2005-10-04 16:44:00,0.6777,0.67775,0.6777,0.67775,37500000.0
2005-10-04 16:45:00,0.67769,0.67777,0.67769,0.67777,158699999.0
2005-10-04 16:46:00,0.67779,0.67781,0.67767,0.67775,283400001.0
2005-10-04 16:47:00,0.67773,0.67775,0.67772,0.67772,42900000.0
2005-10-04 16:48:00,0.67773,0.67773,0.67767,0.67767,164600004.0
2005-10-04 16:49:00,0.6777,0.67777,0.6777,0.6777,90300000.0
2005-10-04 16:50:00,0.67774,0.67779,0.6777,0.67775,33600000.0
2005-10-04 16:51:00,0.67778,0.67779,0.67777,0.67778,97799998.0
2005-10-04 16:52:00,0.67783,0.67788,0.6778,0.6778,78900002.0
2005-10-04 16:53:00,0.67783,0.67786,0.6778,0.67786,125099999.0
2005-10-04 16:54:00,0.67782,0.67786,0.67778,0.67783,168500001.0
2005-10-04 16:55:00,0.67781,0.67781,0.67776,0.67776,54499998.0
2005-10-04 16:56:00,0.67773,0.67781,0.67773,0.67778,57400000.0
2005-10-04 16:57:00,0.6778,0.6778,0.67776,0.67778,139300001.0
2005-10-04 16:58:00,0.67774,0.67783,0.67774,0.67783,106900003.0
2005-10-04 16:59:00,0.67779,0.67779,0.6777,0.6777,131999998.0
2005-10-04 17:00:00,0.67773,0.67777,0.67766,0.67766,138299998.0
2005-10-04 17:01:00,0.67767,0.67772,0.67765,0.6777,232800004.0
2005-10-04 17:02:00,0.67767,0.6777,0.67767,0.6777,158300002.0
2005-10-04 17:03:00,0.6777,0.67781,0.6777,0.67772,170799999.0
2005-10-04 17:04:00,0.67778,0.67782,0.67775,0.67777,123000001.0
2005-10-04 17:05:00,0.67776,0.6778,0.67776,0.6778,229499998.0
2005-10-04 17:06:00,0.6778,0.67783,0.67778,0.67778,102200001.0
2005-10-04 17:07:00,0.67773,0.67778,0.67772,0.67776,342999999.0
2005-10-04 17:08:00,0.67773,0.67777,0.67773,0.67776,110800001.0
2005-10-04 17:09:00,0.67776,0.6778,0.67772,0.67772,216400004.0
2005-10-04 17:10:00,0.67779,0.6778,0.67773,0.67776,148400001.0
2005-10-04 17:11:00,0.6777,0.67775,0.67768,0.67775,66400001.0
2005-10-04 17:12:00,0.6777,0.67775,0.6777,0.67775,261399996.0
2005-10-04 17:13:00,0.67775,0.67778,0.67765,0.67772,132100001.0
2005-10-04 17:14:00,0.67772,0.67772,0.67768,0.67771,70300001.0
2005-10-04 17:15:00,0.67775,0.67778,0.6777,0.67776,178300006.0
2005-10-04 17:16:00,0.67777,0.67777,0.67764,0.67764,121000000.0
2005-10-04 17:17:00,0.67763,0.67773,0.67763,0.6777,201900000.0
2005-10-04 17:18:00,0.67771,0.67777,0.6777,0.6777,107999997.0
2005-10-04 17:19:00,0.67772,0.67774,0.67763,0.67763,111700001.0
2005-10-04 17:20:00,0.67769,0.6777,0.67762,0.67763,203299997.0
2005-10-04 17:21:00,0.67767,0.67776,0.67765,0.67765,224899999.0
2005-10-04 17:22:00,0.67771,0.67779,0.67771,0.67771,104100001.0
2005-10-04 17:23:00,0.67768,0.67772,0.67765,0.67765,138700000.0
2005-10-04 17:24:00,0.67768,0.67768,0.67762,0.67766,125300001.0
2005-10-04 17:25:00,0.67762,0.67766,0.67756,0.67756,87400002.0
2005-10-04 17:26:00,0.6776,0.6776,0.67753,0.67753,299100003.0
2005-10-04 17:27:00,0.67752,0.67759,0.67752,0.67756,179599995.0
2005-10-04 17:28:00,0.67758,0.67762,0.67755,0.67762,104400002.0
2005-10-04 17:29:00,0.67764,0.67769,0.6776,0.67762,128100002.0
2005-10-04 17:30:00,0.67767,0.67782,0.67767,0.67777,185000001.0
2005-10-04 17:31:00,0.67779,0.67786,0.67776,0.6778,175700002.0
2005-10-04 17:32:00,0.67781,0.67786,0.67779,0.67781,66199999.0
2005-10-04 17:33:00,0.67783,0.67783,0.67777,0.67777,47399998.0
2005-10-04 17:34:00,0.67779,0.6779,0.67779,0.67783,214500002.0
2005-10-04 17:35:00,0.67787,0.67797,0.67787,0.67795,87199999.0
2005-10-04 17:36:00,0.67794,0.67796,0.67792,0.67793,128900000.0
2005-10-04 17:37:00,0.6779,0.6779,0.67784,0.67787,144599999.0
2005-10-04 17:38:00,0.67783,0.67788,0.67781,0.67788,71799999.0
2005-10-04 17:39:00,0.67787,0.6779,0.67782,0.67783,117699998.0
2005-10-04 17:40:00,0.67777,0.6778,0.67769,0.67769,146799998.0
2005-10-04 17:41:00,0.67764,0.67769,0.67756,0.67766,168899999.0
2005-10-04 17:42:00,0.67762,0.67762,0.67753,0.67753,161700002.0
2005-10-04 17:43:00,0.67758,0.67758,0.67744,0.67744,226799998.0
2005-10-04 17:44:00,0.67747,0.6776,0.67747,0.6776,167000003.0
2005-10-04 17:45:00,0.67755,0.67755,0.67752,0.67753,138800001.0
2005-10-04 17:46:00,0.67757,0.67761,0.67754,0.67754,58900000.0
2005-10-04 17:47:00,0.67751,0.67763,0.67751,0.67763,179699999.0
2005-10-04 17:48:00,0.67763,0.67763,0.67747,0.67751,173900003.0
2005-10-04 17:49:00,0.67746,0.67752,0.67739,0.67744,110000000.0
2005-10-04 17:50:00,0.67737,0.67745,0.67737,0.67745,243100002.0
2005-10-04 17:51:00,0.67746,0.67749,0.6774,0.6774,62200001.0
2005-10-04 17:52:00,0.67741,0.67742,0.67739,0.67742,168799997.0
2005-10-04 17:53:00,0.67748,0.6775,0.67748,0.67748,60600001.0
2005-10-04 17:54:00,0.67756,0.67757,0.67752,0.67757,194799996.0
2005-10-04 17:55:00,0.67755,0.67758,0.67755,0.67758,69899998.0
2005-10-04 17:56:00,0.6776,0.6776,0.67758,0.67758,42300000.0
2005-10-04 17:57:00,0.67765,0.67767,0.6776,0.6776,151399995.0
2005-10-04 17:58:00,0.67761,0.67763,0.67758,0.67758,104799999.0
2005-10-04 17:59:00,0.6776,0.6776,0.67754,0.67755,181900001.0
2005-10-04 18:00:00,0.67756,0.67759,0.6775,0.67759,102300000.0
2005-10-04 18:01:00,0.6776,0.67763,0.67755,0.67756,1255700005.0
2005-10-04 18:02:00,0.67751,0.67758,0.67745,0.67745,1331700005.0
2005-10-04 18:03:00,0.67752,0.6776,0.67749,0.67759,1776099989.0
2005-10-04 18:04:00,0.67758,0.67763,0.67753,0.67763,820800000.0
2005-10-04 18:05:00,0.67765,0.67781,0.67765,0.67773,1454900006.0
2005-10-04 18:06:00,0.67773,0.6778,0.67771,0.67772,1577900003.0
2005-10-04 18:07:00,0.6778,0.6778,0.6778,0.6778,912299999.0
2005-10-04 18:08:00,0.6775,0.6778,0.6775,0.6778,912299999.0
2005-10-04 18:09:00,0.67772,0.67776,0.67768,0.67773,912299999.0
2005-10-04 18:10:00,0.67775,0.67777,0.67767,0.67771,1311099985.0
2005-10-04 18:11:00,0.67766,0.67777,0.67766,0.67773,1009999989.0
2005-10-04 18:12:00,0.67772,0.67782,0.6777,0.67775,804800004.0
2005-10-04 18:13:00,0.67777,0.6778,0.67773,0.67774,770200005.0
2005-10-04 18:14:00,0.67776,0.67785,0.67775,0.67778,1463200005.0
2005-10-04 18:16:00,0.67776,0.67782,0.67774,0.67777,1101399998.0
2005-10-04 18:17:00,0.67777,0.67781,0.67774,0.67778,691500001.0
2005-10-04 18:18:00,0.67774,0.67774,0.6775,0.6776,818600001.0
2005-10-04 18:19:00,0.6776,0.67765,0.6775,0.67753,721199995.0
2005-10-04 18:20:00,0.67754,0.67761,0.67749,0.67761,587400001.0
2005-10-04 18:21:00,0.67761,0.67768,0.67757,0.67768,885700002.0
2005-10-04 18:22:00,0.67774,0.67778,0.6777,0.67771,1433899995.0
2005-10-04 18:23:00,0.6777,0.67775,0.67767,0.67773,1606100001.0
2005-10-04 18:24:00,0.6776,0.6777,0.67758,0.67765,1005899996.0
2005-10-04 18:25:00,0.67765,0.67767,0.67754,0.67755,977099995.0
2005-10-04 18:26:00,0.67755,0.67758,0.6775,0.67755,1143399992.0
2005-10-04 18:27:00,0.67755,0.67758,0.67749,0.67757,583899996.0
2005-10-04 18:28:00,0.67758,0.67761,0.67746,0.67761,707999996.0
2005-10-04 18:29:00,0.6776,0.67763,0.6775,0.67755,959999989.0
2005-10-04 18:30:00,0.67756,0.67763,0.67748,0.67763,667999996.0
2005-10-04 18:31:00,0.6777,0.67772,0.6776,0.67768,531699996.0
2005-10-04 18:32:00,0.67772,0.67785,0.6777,0.6777,607199995.0
2005-10-04 18:33:00,0.67773,0.67782,0.67771,0.67782,814199998.0
2005-10-04 18:34:00,0.67781,0.67781,0.67766,0.6778,1105700003.0
2005-10-04 18:35:00,0.67783,0.67783,0.67767,0.67773,401600005.0
2005-10-04 18:36:00,0.6777,0.67776,0.6777,0.67771,165400004.0
2005-10-04 18:37:00,0.67769,0.67783,0.67767,0.67783,376799995.0
2005-10-04 18:38:00,0.67785,0.67795,0.67778,0.67781,419199996.0
2005-10-04 18:39:00,0.67779,0.67781,0.67775,0.67775,383500002.0
2005-10-04 18:40:00,0.67776,0.67781,0.67773,0.67777,301000001.0
2005-10-04 18:41:00,0.67776,0.67782,0.67771,0.67777,512999995.0
2005-10-04 18:42:00,0.67773,0.67778,0.6777,0.67775,329599998.0
2005-10-04 18:43:00,0.67772,0.67777,0.67768,0.67772,385299997.0
2005-10-04 18:44:00,0.67775,0.67775,0.67766,0.67768,632099998.0
2005-10-04 18:45:00,0.67772,0.67777,0.67766,0.67773,436299999.0
2005-10-04 18:46:00,0.67788,0.67788,0.67779,0.67788,107299998.0
2005-10-04 18:47:00,0.67788,0.67788,0.67773,0.67776,104700001.0
2005-10-04 18:48:00,0.67767,0.67771,0.67758,0.67758,311699997.0
2005-10-04 18:49:00,0.67752,0.67772,0.67752,0.67764,197100000.0
2005-10-04 18:50:00,0.67761,0.67765,0.67757,0.67764,81400000.0
2005-10-04 18:51:00,0.67758,0.67759,0.67754,0.67755,455800004.0
2005-10-04 18:52:00,0.67757,0.67763,0.67745,0.67746,337400002.0
2005-10-04 18:53:00,0.67748,0.67758,0.67744,0.67744,909000003.0
2005-10-04 18:54:00,0.67751,0.67763,0.6775,0.67763,187699999.0
2005-10-04 18:55:00,0.67759,0.67773,0.67758,0.67767,510399996.0
2005-10-04 18:56:00,0.67766,0.67774,0.67759,0.67759,308299999.0
2005-10-04 18:57:00,0.67761,0.6777,0.6776,0.67763,339600003.0
2005-10-04 18:58:00,0.67761,0.67768,0.6776,0.67765,1105299998.0
2005-10-04 18:59:00,0.67763,0.6777,0.6776,0.6776,689799999.0
2005-10-04 19:00:00,0.67761,0.67767,0.67755,0.67766,543399999.0
2005-10-04 19:01:00,0.67766,0.67768,0.67766,0.67766,106300000.0
2005-10-04 19:02:00,0.67765,0.67765,0.6776,0.67765,613299994.0
2005-10-04 19:03:00,0.67763,0.67769,0.6776,0.67762,549099999.0
2005-10-04 19:04:00,0.67763,0.67763,0.67752,0.67752,415400007.0
2005-10-04 19:05:00,0.67752,0.67758,0.67749,0.67749,405000002.0
2005-10-04 19:06:00,0.67748,0.67758,0.67748,0.67752,618899997.0
2005-10-04 19:07:00,0.67757,0.6776,0.67753,0.67755,441199993.0
2005-10-04 19:08:00,0.67761,0.67763,0.67754,0.67755,833599986.0
2005-10-04 19:09:00,0.67755,0.67766,0.67755,0.67763,638700001.0
2005-10-04 19:10:00,0.67763,0.67763,0.67755,0.6776,325000005.0
2005-10-04 19:11:00,0.67757,0.67764,0.67754,0.67763,225099995.0
2005-10-04 19:12:00,0.67758,0.67758,0.67747,0.6775,182999998.0
2005-10-04 19:13:00,0.6775,0.67753,0.67744,0.67748,281699997.0
2005-10-04 19:14:00,0.67748,0.67753,0.67742,0.67744,410599994.0
2005-10-04 19:15:00,0.67743,0.67753,0.67743,0.67744,542100000.0
2005-10-04 19:16:00,0.67747,0.67752,0.67742,0.67742,134500002.0
2005-10-04 19:17:00,0.6774,0.67747,0.67739,0.6774,419799997.0
2005-10-04 19:18:00,0.67738,0.67741,0.67737,0.67738,375099999.0
2005-10-04 19:19:00,0.67728,0.67732,0.67718,0.67722,427900002.0
2005-10-04 19:20:00,0.67717,0.67723,0.67715,0.67717,387200002.0
2005-10-04 19:21:00,0.67718,0.67736,0.67717,0.67717,243600000.0
2005-10-04 19:22:00,0.67719,0.67719,0.67701,0.67702,306999999.0
2005-10-04 19:23:00,0.67703,0.6771,0.67702,0.67707,370700000.0
2005-10-04 19:24:00,0.67703,0.67709,0.677,0.67708,187099998.0
2005-10-04 19:25:00,0.67706,0.67707,0.67697,0.67707,101200002.0
2005-10-04 19:26:00,0.67706,0.6771,0.67701,0.67702,470100002.0
2005-10-04 19:27:00,0.67703,0.67709,0.67701,0.67705,662800003.0
2005-10-04 19:28:00,0.67702,0.67711,0.67702,0.67711,249899999.0
2005-10-04 19:29:00,0.6771,0.6771,0.67703,0.67705,626799998.0
2005-10-04 19:30:00,0.67704,0.67711,0.67703,0.67703,733800005.0
2005-10-04 19:31:00,0.67702,0.67708,0.677,0.67705,990199999.0
2005-10-04 19:32:00,0.67707,0.67708,0.67702,0.67707,365299996.0
2005-10-04 19:33:00,0.67703,0.67712,0.67703,0.67708,321299998.0
2005-10-04 19:34:00,0.67711,0.67718,0.67708,0.67718,394399996.0
2005-10-04 19:35:00,0.67721,0.67729,0.67721,0.67729,577400006.0
2005-10-04 19:36:00,0.67732,0.67732,0.67721,0.67725,508500003.0
2005-10-04 19:37:00,0.67725,0.67731,0.67723,0.67726,368599999.0
2005-10-04 19:38:00,0.67727,0.67731,0.67726,0.67728,216600001.0
2005-10-04 19:39:00,0.67727,0.67743,0.67727,0.67737,653700005.0
2005-10-04 19:40:00,0.67742,0.67749,0.67738,0.67742,724999992.0
2005-10-04 19:41:00,0.67742,0.67746,0.67738,0.67743,664400001.0
2005-10-04 19:42:00,0.6774,0.67743,0.67731,0.67743,348099998.0
2005-10-04 19:43:00,0.6774,0.6774,0.67731,0.67731,156200000.0
2005-10-04 19:44:00,0.67728,0.67743,0.67728,0.67732,471700008.0
2005-10-04 19:45:00,0.67734,0.67734,0.67722,0.67722,361000002.0
2005-10-04 19:46:00,0.67727,0.67732,0.67727,0.6773,45800001.0
2005-10-04 19:47:00,0.67732,0.67733,0.67726,0.67732,145799999.0
2005-10-04 19:48:00,0.6773,0.6773,0.67725,0.67725,208499998.0
2005-10-04 19:49:00,0.67723,0.67734,0.67723,0.6773,379699993.0
2005-10-04 19:50:00,0.67738,0.67753,0.67736,0.6774,372199991.0
2005-10-04 19:51:00,0.67739,0.67742,0.67727,0.67727,224300000.0
2005-10-04 19:52:00,0.67723,0.67723,0.67715,0.67716,311699997.0
2005-10-04 19:53:00,0.67714,0.67715,0.67712,0.67715,165400001.0
2005-10-04 19:54:00,0.6772,0.67726,0.67719,0.67719,130099999.0
2005-10-04 19:55:00,0.67721,0.67726,0.67718,0.67718,104100003.0
2005-10-04 19:56:00,0.67716,0.67717,0.67711,0.67711,135499998.0
2005-10-04 19:57:00,0.67712,0.67721,0.67712,0.67721,356599995.0
2005-10-04 19:58:00,0.67721,0.67721,0.67712,0.67712,240400001.0
2005-10-04 19:59:00,0.67712,0.67717,0.67712,0.67712,544500007.0
2005-10-04 20:00:00,0.67722,0.67722,0.67716,0.67722,202899997.0
2005-10-04 20:01:00,0.67722,0.67727,0.67721,0.67727,279400001.0
2005-10-04 20:02:00,0.67728,0.67731,0.67727,0.67727,208300003.0
2005-10-04 20:03:00,0.67731,0.67735,0.6773,0.67735,201600001.0
2005-10-04 20:04:00,0.67725,0.67729,0.67725,0.67729,133999996.0
2005-10-04 20:05:00,0.67729,0.67733,0.67725,0.67733,230899999.0
2005-10-04 20:06:00,0.6773,0.67733,0.67725,0.67733,205099994.0
2005-10-04 20:07:00,0.67733,0.67735,0.67732,0.67735,200400000.0
2005-10-04 20:08:00,0.67732,0.67734,0.67725,0.67727,536999997.0
2005-10-04 20:09:00,0.67722,0.67728,0.67721,0.67726,158800003.0
2005-10-04 20:10:00,0.67723,0.67731,0.67723,0.67731,134200001.0
2005-10-04 20:11:00,0.67733,0.67737,0.67731,0.67731,355400005.0
2005-10-04 20:12:00,0.6773,0.67732,0.67722,0.6773,798100001.0
2005-10-04 20:13:00,0.67729,0.67733,0.67725,0.67733,334800003.0
2005-10-04 20:14:00,0.67734,0.67734,0.67728,0.67728,437499997.0
2005-10-04 20:15:00,0.67729,0.67732,0.67724,0.67727,765199996.0
2005-10-04 20:16:00,0.67722,0.67731,0.67722,0.67731,435800002.0
2005-10-04 20:17:00,0.67733,0.67735,0.6773,0.67733,40900000.0
2005-10-04 20:18:00,0.67737,0.67746,0.67737,0.67737,455999997.0
2005-10-04 20:19:00,0.67738,0.6774,0.67735,0.67735,474799990.0
2005-10-04 20:20:00,0.67738,0.67748,0.67736,0.67743,380699999.0
2005-10-04 20:21:00,0.67738,0.67744,0.67738,0.67744,67099998.0
2005-10-04 20:22:00,0.67742,0.67749,0.67742,0.67748,146399999.0
2005-10-04 20:23:00,0.67744,0.67749,0.67741,0.67741,453999999.0
2005-10-04 20:24:00,0.67735,0.67741,0.67728,0.67732,277099997.0
2005-10-04 20:25:00,0.6773,0.6773,0.67722,0.67728,517000003.0
2005-10-04 20:26:00,0.67728,0.67729,0.67721,0.67722,709800000.0
2005-10-04 20:27:00,0.67721,0.6774,0.67721,0.6773,349099998.0
2005-10-04 20:28:00,0.67732,0.67738,0.67728,0.67731,514899997.0
2005-10-04 20:29:00,0.67734,0.67739,0.6773,0.67732,446599999.0
2005-10-04 20:30:00,0.67733,0.67744,0.67733,0.67739,1591899997.0
2005-10-04 20:31:00,0.67742,0.67748,0.67736,0.67736,1206700005.0
2005-10-04 20:32:00,0.67738,0.67743,0.6773,0.67735,1493400005.0
2005-10-04 20:33:00,0.6773,0.67735,0.67726,0.6773,259500002.0
2005-10-04 20:34:00,0.6773,0.67743,0.6773,0.67741,438300000.0
2005-10-04 20:35:00,0.67742,0.67742,0.67727,0.67728,349899995.0
2005-10-04 20:36:00,0.67727,0.67731,0.67725,0.67731,403299996.0
2005-10-04 20:37:00,0.67732,0.67735,0.6773,0.67732,579300002.0
2005-10-04 20:38:00,0.67729,0.67734,0.67725,0.67725,762599996.0
2005-10-04 20:39:00,0.67725,0.6773,0.67725,0.67725,413500001.0
2005-10-04 20:40:00,0.67725,0.6773,0.67725,0.67728,597099995.0
2005-10-04 20:41:00,0.67727,0.67728,0.67719,0.67725,272799999.0
2005-10-04 20:42:00,0.67725,0.67728,0.67723,0.67728,124499999.0
2005-10-04 20:43:00,0.67729,0.67729,0.6772,0.6772,520399995.0
2005-10-04 20:44:00,0.6772,0.67727,0.6772,0.67727,1178499999.0
2005-10-04 20:45:00,0.67727,0.67733,0.67726,0.67727,439300003.0
2005-10-04 20:46:00,0.67731,0.67731,0.6772,0.67722,395800006.0
2005-10-04 20:47:00,0.67721,0.67732,0.67721,0.67726,815899994.0
2005-10-04 20:48:00,0.67725,0.67733,0.67722,0.67725,798699998.0
2005-10-04 20:49:00,0.67727,0.67731,0.67725,0.67727,303400002.0
2005-10-04 20:50:00,0.67726,0.6773,0.67722,0.67728,1437300000.0
2005-10-04 20:51:00,0.67727,0.67727,0.67721,0.67722,330700003.0
2005-10-04 20:52:00,0.67725,0.67728,0.6772,0.67722,641600003.0
2005-10-04 20:53:00,0.67725,0.67725,0.67718,0.67722,1257800003.0
2005-10-04 20:54:00,0.67726,0.6773,0.6772,0.6773,640199995.0
2005-10-04 20:55:00,0.67729,0.67729,0.67721,0.67723,356200000.0
2005-10-04 20:56:00,0.67725,0.67725,0.67715,0.6772,1269299989.0
2005-10-04 20:57:00,0.67717,0.67722,0.67717,0.6772,1013099994.0
2005-10-04 20:58:00,0.6772,0.67729,0.6772,0.67729,689799998.0
2005-10-04 20:59:00,0.67727,0.67727,0.67712,0.67715,1662199994.0
2005-10-04 21:00:00,0.67718,0.67725,0.67712,0.67723,1610900011.0
2005-10-04 21:01:00,0.67725,0.67732,0.67717,0.6773,1191999990.0
2005-10-04 21:02:00,0.67728,0.67728,0.67717,0.67719,559300009.0
2005-10-04 21:03:00,0.67716,0.67722,0.67714,0.67714,659199999.0
2005-10-04 21:04:00,0.67716,0.67717,0.67712,0.67712,577799991.0
2005-10-04 21:05:00,0.67709,0.67716,0.67703,0.67716,705299995.0
2005-10-04 21:06:00,0.67715,0.67722,0.67714,0.6772,698500008.0
2005-10-04 21:07:00,0.6772,0.67724,0.67718,0.67721,251999997.0
2005-10-04 21:08:00,0.67723,0.67727,0.67719,0.67723,124500000.0
2005-10-04 21:09:00,0.67727,0.67736,0.67726,0.6773,552199997.0
2005-10-04 21:10:00,0.67732,0.67737,0.67732,0.67735,132600000.0
2005-10-04 21:11:00,0.67735,0.67735,0.67735,0.67735,241100001.0
2005-10-04 21:12:00,0.67733,0.67737,0.67733,0.67736,103600001.0
2005-10-04 21:13:00,0.67735,0.67738,0.67732,0.67732,428099999.0
2005-10-04 21:14:00,0.67735,0.67741,0.67729,0.6773,563800002.0
2005-10-04 21:15:00,0.67726,0.67729,0.6772,0.67722,460199997.0
2005-10-04 21:16:00,0.67718,0.67725,0.67715,0.67725,330700000.0
2005-10-04 21:17:00,0.67723,0.67728,0.67722,0.67728,160599999.0
2005-10-04 21:18:00,0.67724,0.67725,0.6772,0.67725,273300002.0
2005-10-04 21:19:00,0.67722,0.67722,0.67713,0.67715,692700006.0
2005-10-04 21:20:00,0.6772,0.6772,0.67715,0.67717,1153600001.0
2005-10-04 21:21:00,0.67721,0.67726,0.67715,0.67726,249800002.0
2005-10-04 21:22:00,0.67726,0.67727,0.6772,0.6772,635000005.0
2005-10-04 21:23:00,0.67714,0.67722,0.67711,0.67716,137499999.0
2005-10-04 21:24:00,0.67723,0.67727,0.67718,0.6772,256399996.0
2005-10-04 21:25:00,0.67722,0.67725,0.67718,0.67722,176799999.0
2005-10-04 21:26:00,0.67724,0.67732,0.67713,0.67713,165899998.0
2005-10-04 21:27:00,0.67717,0.67724,0.67716,0.67724,234999998.0
2005-10-04 21:28:00,0.67721,0.67727,0.67718,0.6772,273500001.0
2005-10-04 21:29:00,0.67715,0.67715,0.67711,0.67715,163000003.0
2005-10-04 21:30:00,0.67715,0.67718,0.67715,0.67715,147700002.0
2005-10-04 21:31:00,0.67714,0.67719,0.67713,0.67717,210600001.0
2005-10-04 21:32:00,0.67717,0.67721,0.67714,0.6772,559199996.0
2005-10-04 21:33:00,0.6772,0.67723,0.67718,0.67718,456300001.0
2005-10-04 21:34:00,0.67719,0.67723,0.67719,0.67719,475999985.0
2005-10-04 21:35:00,0.67719,0.67719,0.67711,0.67713,365299999.0
2005-10-04 21:36:00,0.67714,0.67715,0.6771,0.6771,98699998.0
2005-10-04 21:37:00,0.67711,0.67713,0.67702,0.67713,285500004.0
2005-10-04 21:38:00,0.67711,0.67712,0.67704,0.67707,164700002.0
2005-10-04 21:39:00,0.67705,0.67719,0.67705,0.67717,166600005.0
2005-10-04 21:40:00,0.67712,0.67718,0.67712,0.67712,288300002.0
2005-10-04 21:41:00,0.67696,0.67696,0.67682,0.67694,102300003.0
2005-10-04 21:42:00,0.67692,0.67697,0.67665,0.67682,173599998.0
2005-10-04 21:43:00,0.67685,0.67706,0.67671,0.67675,265599999.0
2005-10-04 21:44:00,0.67715,0.67723,0.67715,0.67723,430400006.0
2005-10-04 21:45:00,0.67723,0.67723,0.67717,0.67717,50400001.0
2005-10-04 21:46:00,0.67719,0.6772,0.67716,0.6772,527899999.0
2005-10-04 21:47:00,0.6772,0.67722,0.67716,0.67716,235200000.0
2005-10-04 21:48:00,0.67713,0.67713,0.67707,0.67712,131700004.0
2005-10-04 21:49:00,0.67709,0.67714,0.67708,0.67714,277299994.0
2005-10-04 21:50:00,0.67712,0.67715,0.67707,0.67711,88800001.0
2005-10-04 21:51:00,0.6769,0.67709,0.67677,0.67677,168500002.0
2005-10-04 21:52:00,0.67683,0.6769,0.67671,0.67681,265700002.0
2005-10-04 21:53:00,0.67712,0.67716,0.6771,0.6771,127100000.0
2005-10-04 21:54:00,0.67708,0.67733,0.67708,0.67726,266299995.0
2005-10-04 21:55:00,0.67728,0.6773,0.67725,0.67725,242600000.0
2005-10-04 21:56:00,0.67728,0.6773,0.67721,0.67721,122999997.0
2005-10-04 21:57:00,0.67723,0.6773,0.67721,0.67723,364600004.0
2005-10-04 21:58:00,0.67723,0.67725,0.67719,0.67719,150100003.0
2005-10-04 21:59:00,0.67715,0.67718,0.6771,0.67717,514000004.0
2005-10-04 22:00:00,0.67714,0.67714,0.67707,0.67708,204900003.0
2005-10-04 22:01:00,0.6771,0.67712,0.67705,0.6771,301199995.0
2005-10-04 22:02:00,0.67714,0.67715,0.67708,0.6771,581099996.0
2005-10-04 22:03:00,0.67705,0.67709,0.67702,0.67704,267300002.0
2005-10-04 22:04:00,0.67703,0.67709,0.677,0.67708,252600006.0
2005-10-04 22:05:00,0.67705,0.67716,0.67705,0.67712,206999997.0
2005-10-04 22:06:00,0.67715,0.67717,0.6771,0.6771,136600003.0
2005-10-04 22:07:00,0.67705,0.67713,0.67705,0.67713,189600005.0
2005-10-04 22:08:00,0.67714,0.67721,0.67713,0.67715,245300003.0
2005-10-04 22:09:00,0.67715,0.67715,0.67707,0.67713,156600000.0
2005-10-04 22:10:00,0.67711,0.67715,0.67707,0.67712,82299999.0
2005-10-04 22:11:00,0.67714,0.67715,0.6771,0.67715,116800003.0
2005-10-04 22:12:00,0.6769,0.67699,0.67671,0.67675,479799995.0
2005-10-04 22:13:00,0.67719,0.67724,0.67719,0.67722,83899998.0
2005-10-04 22:14:00,0.67721,0.67725,0.6772,0.67724,150799999.0
2005-10-04 22:15:00,0.67724,0.67726,0.67716,0.67717,685300002.0
2005-10-04 22:16:00,0.67718,0.67723,0.67717,0.67718,642599996.0
2005-10-04 22:17:00,0.6772,0.67727,0.6772,0.67722,77600000.0
2005-10-04 22:18:00,0.67725,0.67725,0.67725,0.67725,24200000.0
2005-10-04 22:19:00,0.67726,0.67727,0.67723,0.67723,176299997.0
2005-10-04 22:20:00,0.67724,0.67727,0.67721,0.67727,93100002.0
2005-10-04 22:21:00,0.67727,0.67727,0.6772,0.6772,339400002.0
2005-10-04 22:22:00,0.6772,0.6772,0.67711,0.67711,384199996.0
2005-10-04 22:23:00,0.67708,0.67719,0.67708,0.67708,363999998.0
2005-10-04 22:24:00,0.67709,0.67711,0.67705,0.67708,226199999.0
2005-10-04 22:25:00,0.67705,0.67712,0.67704,0.67712,322300001.0
2005-10-04 22:26:00,0.67711,0.67712,0.67706,0.67711,411600002.0
2005-10-04 22:27:00,0.67708,0.67712,0.67708,0.67712,23200000.0
2005-10-04 22:28:00,0.6771,0.67711,0.67705,0.67709,274900000.0
2005-10-04 22:29:00,0.67713,0.67713,0.67704,0.67705,394200001.0
2005-10-04 22:30:00,0.67708,0.67714,0.67708,0.67712,103899999.0
2005-10-04 22:31:00,0.67713,0.67713,0.6771,0.6771,159899999.0
2005-10-04 22:32:00,0.67711,0.67711,0.67705,0.67705,354799995.0
2005-10-04 22:33:00,0.67705,0.6771,0.67705,0.67708,118100002.0
2005-10-04 22:34:00,0.67709,0.67712,0.67705,0.67705,277500001.0
2005-10-04 22:35:00,0.67704,0.67708,0.67699,0.67708,245700001.0
2005-10-04 22:36:00,0.67712,0.67715,0.67711,0.67715,174099998.0
2005-10-04 22:37:00,0.67715,0.67719,0.6771,0.6771,332100005.0
2005-10-04 22:38:00,0.6772,0.6772,0.67713,0.67713,136500002.0
2005-10-04 22:39:00,0.67712,0.67715,0.6771,0.67712,261299998.0
2005-10-04 22:40:00,0.6771,0.67713,0.67707,0.6771,346000002.0
2005-10-04 22:41:00,0.6771,0.67718,0.6771,0.67718,233699999.0
2005-10-04 22:42:00,0.67712,0.67718,0.67712,0.67715,351099995.0
2005-10-04 22:43:00,0.6772,0.67725,0.67717,0.67717,191500004.0
2005-10-04 22:44:00,0.67722,0.67724,0.67721,0.67722,103699999.0
2005-10-04 22:45:00,0.67724,0.67725,0.67721,0.67721,167900002.0
2005-10-04 22:46:00,0.67719,0.67725,0.67719,0.6772,138700001.0
2005-10-04 22:47:00,0.67722,0.67722,0.67714,0.67714,135099999.0
2005-10-04 22:48:00,0.67715,0.67722,0.67713,0.67713,337400003.0
2005-10-04 22:49:00,0.67723,0.67723,0.6771,0.6771,147500002.0
2005-10-04 22:50:00,0.67718,0.67725,0.67712,0.67718,100999999.0
2005-10-04 22:51:00,0.67717,0.67721,0.67713,0.67721,102300002.0
2005-10-04 22:52:00,0.67724,0.67728,0.67724,0.67728,140600000.0
2005-10-04 22:53:00,0.6773,0.67738,0.6773,0.67733,97700000.0
2005-10-04 22:54:00,0.67732,0.67739,0.67731,0.67734,129799996.0
2005-10-04 22:55:00,0.67733,0.67735,0.67732,0.67735,59499998.0
2005-10-04 22:56:00,0.67733,0.67733,0.67727,0.67732,82300000.0
2005-10-04 22:57:00,0.67735,0.67741,0.67734,0.67741,173400005.0
2005-10-04 22:58:00,0.67742,0.67745,0.67735,0.6774,486899993.0
2005-10-04 22:59:00,0.6774,0.67743,0.67728,0.67728,263600000.0
2005-10-04 23:00:00,0.67685,0.67728,0.67685,0.67715,131599998.0
2005-10-04 23:01:00,0.67727,0.6774,0.67721,0.67734,157899999.0
2005-10-04 23:02:00,0.67712,0.67731,0.677,0.67708,120800000.0
2005-10-04 23:03:00,0.67715,0.67723,0.67699,0.67709,75600000.0
2005-10-04 23:04:00,0.67693,0.67737,0.67693,0.67732,105399997.0
2005-10-04 23:05:00,0.67712,0.67734,0.67702,0.67734,88599999.0
2005-10-04 23:06:00,0.67705,0.67717,0.67693,0.67717,224399998.0
2005-10-04 23:07:00,0.67707,0.67728,0.67703,0.67728,128399997.0
2005-10-04 23:08:00,0.67712,0.67719,0.67685,0.67689,163299998.0
2005-10-04 23:09:00,0.67712,0.6772,0.67686,0.67702,287800008.0
2005-10-04 23:10:00,0.67718,0.67726,0.67694,0.67707,144499995.0
2005-10-04 23:11:00,0.67708,0.67718,0.67692,0.67718,247999996.0
2005-10-04 23:12:00,0.67694,0.67721,0.67694,0.67713,108899998.0
2005-10-04 23:13:00,0.67697,0.67726,0.67695,0.67726,145600002.0
2005-10-04 23:14:00,0.67693,0.67705,0.67691,0.67692,269900004.0
2005-10-04 23:15:00,0.67713,0.67724,0.67696,0.6771,197300001.0
2005-10-04 23:16:00,0.67707,0.6773,0.67705,0.6773,178399999.0
2005-10-04 23:17:00,0.67737,0.67738,0.67697,0.67714,268000003.0
2005-10-04 23:18:00,0.67707,0.67724,0.67694,0.67711,172599998.0
2005-10-04 23:19:00,0.67725,0.67734,0.67716,0.67722,233400001.0
2005-10-04 23:20:00,0.67721,0.67739,0.67721,0.67731,172599998.0
2005-10-04 23:21:00,0.67723,0.67753,0.67722,0.67739,123099998.0
2005-10-04 23:22:00,0.67723,0.67747,0.6771,0.67747,185400002.0
2005-10-04 23:23:00,0.6774,0.67755,0.67735,0.67743,257099995.0
2005-10-04 23:24:00,0.67752,0.67755,0.67721,0.67724,141499999.0
2005-10-04 23:25:00,0.6771,0.67744,0.6771,0.67722,239599998.0
2005-10-04 23:26:00,0.67725,0.67748,0.67713,0.67748,207000004.0
2005-10-04 23:27:00,0.67738,0.67738,0.67717,0.67731,225100000.0
2005-10-04 23:28:00,0.67748,0.67748,0.67745,0.67745,68699999.0
2005-10-04 23:29:00,0.67745,0.67751,0.67742,0.67742,75700000.0
2005-10-04 23:30:00,0.67743,0.67751,0.67741,0.67751,154199999.0
2005-10-04 23:31:00,0.67757,0.67764,0.67756,0.6776,89600002.0
2005-10-04 23:32:00,0.6776,0.6776,0.67746,0.67747,52599999.0
2005-10-04 23:33:00,0.67746,0.67746,0.67736,0.67743,104599999.0
2005-10-04 23:34:00,0.67746,0.67749,0.67742,0.67747,164500005.0
2005-10-04 23:35:00,0.67748,0.6775,0.67742,0.67745,221899997.0
2005-10-04 23:36:00,0.67744,0.67745,0.67744,0.67744,118100003.0
2005-10-04 23:37:00,0.67748,0.67748,0.67741,0.67742,31100000.0
2005-10-04 23:38:00,0.67742,0.6775,0.67742,0.67746,162300001.0
2005-10-04 23:39:00,0.67747,0.67747,0.67736,0.6774,151400000.0
2005-10-04 23:40:00,0.67738,0.67739,0.67733,0.67733,112500003.0
2005-10-04 23:41:00,0.67737,0.67737,0.67725,0.67725,100799998.0
2005-10-04 23:42:00,0.67727,0.67727,0.67725,0.67726,52600002.0
2005-10-04 23:43:00,0.67731,0.67732,0.67727,0.67732,91500000.0
2005-10-04 23:44:00,0.67732,0.67732,0.67727,0.67728,28300000.0
2005-10-04 23:45:00,0.6769,0.67702,0.6769,0.677,221700002.0
2005-10-04 23:46:00,0.67734,0.67736,0.67728,0.67732,101400001.0
2005-10-04 23:47:00,0.67733,0.67736,0.67729,0.6773,134600000.0
2005-10-04 23:48:00,0.67731,0.67735,0.67731,0.67732,51800000.0
2005-10-04 23:49:00,0.67725,0.67737,0.67725,0.67731,161500002.0
2005-10-04 23:50:00,0.67669,0.67707,0.67669,0.67707,147399998.0
2005-10-04 23:51:00,0.67713,0.67713,0.67697,0.67704,140300002.0
2005-10-04 23:52:00,0.67708,0.67736,0.67702,0.67727,248699998.0
2005-10-04 23:53:00,0.67727,0.67731,0.67707,0.67709,90299999.0
2005-10-04 23:54:00,0.67685,0.67709,0.67672,0.67709,156400000.0
2005-10-04 23:55:00,0.67737,0.67743,0.67733,0.67743,148299997.0
2005-10-04 23:56:00,0.67702,0.67725,0.67691,0.67725,165900003.0
2005-10-04 23:57:00,0.67745,0.67748,0.67742,0.67742,154500001.0
2005-10-04 23:58:00,0.6775,0.6775,0.6772,0.6772,46300000.0
2005-10-04 23:59:00,0.67746,0.67747,0.67742,0.67742,123900004.0
2005-10-05 00:00:00,0.67743,0.67753,0.67743,0.67745,143400002.0
2005-10-05 00:01:00,0.67745,0.6775,0.67736,0.6775,134300001.0
2005-10-05 00:02:00,0.6775,0.6775,0.67741,0.67748,218999999.0
2005-10-05 00:03:00,0.67752,0.67753,0.67752,0.67753,32700000.0
2005-10-05 00:04:00,0.67753,0.67753,0.67749,0.67749,13100000.0
2005-10-05 00:05:00,0.67747,0.67747,0.67742,0.67742,101400001.0
2005-10-05 00:06:00,0.6774,0.67755,0.6774,0.67754,130399997.0
2005-10-05 00:07:00,0.67752,0.67755,0.6775,0.6775,136599997.0
2005-10-05 00:08:00,0.67703,0.67718,0.67686,0.67699,138799999.0
2005-10-05 00:09:00,0.67755,0.67755,0.67752,0.67752,194899999.0
2005-10-05 00:10:00,0.67755,0.67755,0.6775,0.6775,203899998.0
2005-10-05 00:11:00,0.67755,0.67755,0.67748,0.67748,77899998.0
2005-10-05 00:12:00,0.6775,0.6775,0.6775,0.6775,24700001.0
2005-10-05 00:13:00,0.67752,0.67755,0.67752,0.67755,75100000.0
2005-10-05 00:14:00,0.6772,0.67723,0.67701,0.67711,238400002.0
2005-10-05 00:15:00,0.67756,0.67756,0.67748,0.67754,114900003.0
2005-10-05 00:16:00,0.67753,0.67755,0.67752,0.67755,109199996.0
2005-10-05 00:17:00,0.67758,0.67758,0.67753,0.67753,38300000.0
2005-10-05 00:18:00,0.67752,0.67755,0.67752,0.67755,89399998.0
2005-10-05 00:19:00,0.67728,0.67742,0.67719,0.67738,202899999.0
2005-10-05 00:20:00,0.67752,0.67755,0.67752,0.67755,104500001.0
2005-10-05 00:21:00,0.67755,0.67755,0.67752,0.67752,14500000.0
2005-10-05 00:22:00,0.67752,0.67758,0.6775,0.67758,47600001.0
2005-10-05 00:23:00,0.67736,0.67736,0.67706,0.67728,141799998.0
2005-10-05 00:24:00,0.67755,0.67755,0.6775,0.67752,160000002.0
2005-10-05 00:25:00,0.6771,0.67719,0.67702,0.67711,126299997.0
2005-10-05 00:26:00,0.67715,0.67727,0.67701,0.67702,193000001.0
2005-10-05 00:27:00,0.67755,0.67755,0.67742,0.6775,44599999.0
2005-10-05 00:28:00,0.67756,0.67761,0.67755,0.67758,149300003.0
2005-10-05 00:29:00,0.67758,0.67758,0.6775,0.6775,117000002.0
2005-10-05 00:30:00,0.67758,0.67758,0.67748,0.67753,134400002.0
2005-10-05 00:31:00,0.67753,0.67755,0.67753,0.67755,84599998.0
2005-10-05 00:32:00,0.67755,0.67757,0.67752,0.67757,70599999.0
2005-10-05 00:33:00,0.67748,0.67758,0.67748,0.67758,83000002.0
2005-10-05 00:34:00,0.67757,0.67768,0.67757,0.67762,171400000.0
2005-10-05 00:35:00,0.67755,0.67762,0.67755,0.67762,191500001.0
2005-10-05 00:36:00,0.67758,0.67758,0.67757,0.67757,68700001.0
2005-10-05 00:37:00,0.67758,0.67758,0.67754,0.67754,76799998.0
2005-10-05 00:38:00,0.67757,0.67757,0.67752,0.67756,207200000.0
2005-10-05 00:39:00,0.6775,0.67758,0.6775,0.67756,161500003.0
2005-10-05 00:40:00,0.67755,0.67755,0.67748,0.6775,92300000.0
2005-10-05 00:41:00,0.6775,0.67758,0.6775,0.67755,275599999.0
2005-10-05 00:42:00,0.67752,0.67752,0.67752,0.67752,27999999.0
2005-10-05 00:43:00,0.6775,0.67755,0.6775,0.67755,55600001.0
2005-10-05 00:44:00,0.67758,0.67758,0.6775,0.67753,76899999.0
2005-10-05 00:45:00,0.67753,0.67753,0.67753,0.67753,47799999.0
2005-10-05 00:46:00,0.67713,0.67736,0.67711,0.67734,137399998.0
2005-10-05 00:47:00,0.67733,0.67733,0.67716,0.67716,142300000.0
2005-10-05 00:48:00,0.67754,0.67754,0.6775,0.6775,78099998.0
2005-10-05 00:49:00,0.67752,0.67752,0.67745,0.67745,107200000.0
2005-10-05 00:50:00,0.67751,0.67753,0.67748,0.67753,46999998.0
2005-10-05 00:51:00,0.67755,0.67757,0.67744,0.67757,63400000.0
2005-10-05 00:52:00,0.67692,0.67721,0.67688,0.67721,210599999.0
2005-10-05 00:53:00,0.67751,0.67751,0.67746,0.6775,130600000.0
2005-10-05 00:54:00,0.67755,0.67755,0.67752,0.67752,105299999.0
2005-10-05 00:55:00,0.67755,0.67759,0.67755,0.67758,91300001.0
2005-10-05 00:56:00,0.67755,0.6776,0.67752,0.67757,103799999.0
2005-10-05 00:57:00,0.67755,0.67758,0.67751,0.67757,208599996.0
2005-10-05 00:58:00,0.67757,0.6776,0.67757,0.6776,15900000.0
2005-10-05 00:59:00,0.67759,0.67769,0.67755,0.67755,109600000.0
2005-10-05 01:00:00,0.67754,0.67758,0.67754,0.67758,83900002.0
2005-10-05 01:01:00,0.67735,0.67739,0.67705,0.67705,132199998.0
2005-10-05 01:02:00,0.67758,0.67758,0.67757,0.67757,50400000.0
2005-10-05 01:03:00,0.67762,0.67765,0.67757,0.67761,249599998.0
2005-10-05 01:04:00,0.67757,0.6776,0.67755,0.6776,105199998.0
2005-10-05 01:05:00,0.67758,0.6776,0.67755,0.6776,105300001.0
2005-10-05 01:06:00,0.6776,0.6776,0.67757,0.6776,163599996.0
2005-10-05 01:07:00,0.67737,0.67744,0.67732,0.67737,191300004.0
2005-10-05 01:08:00,0.67755,0.6776,0.67755,0.67758,208300002.0
2005-10-05 01:09:00,0.67761,0.67764,0.67757,0.67763,163400000.0
2005-10-05 01:10:00,0.67765,0.67775,0.6776,0.67775,247800005.0
2005-10-05 01:11:00,0.67773,0.67775,0.67764,0.67773,96499999.0
2005-10-05 01:12:00,0.67765,0.67765,0.67753,0.67758,217900000.0
2005-10-05 01:13:00,0.6776,0.67763,0.6776,0.67762,108799998.0
2005-10-05 01:14:00,0.67759,0.67762,0.67758,0.67762,129999999.0
2005-10-05 01:15:00,0.6776,0.67765,0.6776,0.67763,108300000.0
2005-10-05 01:16:00,0.67764,0.67773,0.67763,0.67773,58300001.0
2005-10-05 01:17:00,0.67776,0.67776,0.67765,0.6777,166799999.0
2005-10-05 01:18:00,0.67767,0.67773,0.67767,0.67773,28300000.0
2005-10-05 01:19:00,0.67775,0.67776,0.67769,0.67771,103300002.0
2005-10-05 01:20:00,0.67771,0.67772,0.67763,0.6777,142399999.0
2005-10-05 01:21:00,0.67772,0.67775,0.67766,0.67773,105700000.0
2005-10-05 01:22:00,0.6777,0.67776,0.67764,0.6777,234099998.0
2005-10-05 01:23:00,0.67769,0.6777,0.67755,0.67755,98299999.0
2005-10-05 01:24:00,0.67757,0.67761,0.67757,0.67761,39099999.0
2005-10-05 01:25:00,0.67766,0.67766,0.67755,0.67761,181100002.0
2005-10-05 01:26:00,0.67764,0.67764,0.67755,0.67755,107900003.0
2005-10-05 01:27:00,0.67758,0.67761,0.67753,0.67755,116999998.0
2005-10-05 01:28:00,0.6776,0.67764,0.67756,0.67761,48300000.0
2005-10-05 01:29:00,0.67765,0.67765,0.67761,0.67763,130999998.0
2005-10-05 01:30:00,0.67762,0.6777,0.67762,0.67767,30800000.0
2005-10-05 01:31:00,0.67762,0.67768,0.67762,0.67765,80500001.0
2005-10-05 01:32:00,0.67767,0.67767,0.67757,0.67765,124400000.0
2005-10-05 01:33:00,0.6776,0.67765,0.6776,0.67765,114900002.0
2005-10-05 01:34:00,0.67764,0.67764,0.67757,0.67757,100699997.0
2005-10-05 01:35:00,0.67758,0.6776,0.67755,0.67755,190399998.0
2005-10-05 01:36:00,0.67757,0.6776,0.67757,0.67757,78100000.0
2005-10-05 01:37:00,0.6776,0.6776,0.67757,0.6776,120300002.0
2005-10-05 01:38:00,0.67757,0.67762,0.67752,0.67757,157600003.0
2005-10-05 01:39:00,0.6776,0.67766,0.67756,0.67766,93999998.0
2005-10-05 01:40:00,0.67761,0.67767,0.67761,0.67763,194300000.0
2005-10-05 01:41:00,0.67762,0.67766,0.6776,0.67763,207699997.0
2005-10-05 01:42:00,0.67761,0.67761,0.67752,0.67752,86900002.0
2005-10-05 01:43:00,0.6776,0.67766,0.67757,0.67763,160499996.0
2005-10-05 01:44:00,0.67764,0.67764,0.67756,0.67757,201400002.0
2005-10-05 01:45:00,0.6776,0.67766,0.67757,0.67765,112500001.0
2005-10-05 01:46:00,0.67763,0.67763,0.67755,0.67755,78000001.0
2005-10-05 01:47:00,0.67761,0.67765,0.67761,0.67765,20000000.0
2005-10-05 01:48:00,0.67763,0.67764,0.67759,0.67764,268399998.0
2005-10-05 01:49:00,0.67734,0.67739,0.67712,0.67731,131700001.0
2005-10-05 01:50:00,0.6776,0.67765,0.6776,0.6776,60900002.0
2005-10-05 01:51:00,0.67765,0.67765,0.67759,0.67763,109700001.0
2005-10-05 01:52:00,0.67758,0.67758,0.67752,0.67754,73400001.0
2005-10-05 01:53:00,0.67752,0.67758,0.6775,0.67755,174399995.0
2005-10-05 01:54:00,0.67752,0.67755,0.67743,0.67752,78100001.0
2005-10-05 01:55:00,0.6773,0.6775,0.6773,0.67743,158100001.0
2005-10-05 01:56:00,0.67753,0.67763,0.67752,0.67762,202700005.0
2005-10-05 01:57:00,0.6776,0.6776,0.67756,0.6776,98900001.0
2005-10-05 01:58:00,0.67755,0.67755,0.67752,0.67753,57800000.0
2005-10-05 01:59:00,0.67752,0.67754,0.67751,0.67752,95700002.0
2005-10-05 02:00:00,0.67749,0.67753,0.67747,0.67747,56300002.0
2005-10-05 02:01:00,0.67755,0.67755,0.67746,0.67755,137900000.0
2005-10-05 02:02:00,0.67757,0.67759,0.67755,0.67757,168399998.0
2005-10-05 02:03:00,0.67747,0.67749,0.67743,0.67746,70000001.0
2005-10-05 02:04:00,0.67749,0.67753,0.67743,0.67747,78299999.0
2005-10-05 02:05:00,0.67747,0.67752,0.67744,0.6775,122900000.0
2005-10-05 02:06:00,0.67748,0.67765,0.67748,0.67759,82000000.0
2005-10-05 02:07:00,0.67763,0.67763,0.67755,0.67757,232699998.0
2005-10-05 02:08:00,0.67756,0.67766,0.67755,0.67755,179899999.0
2005-10-05 02:09:00,0.67762,0.67763,0.67758,0.67758,80799998.0
2005-10-05 02:10:00,0.67759,0.67766,0.67759,0.67765,96000001.0
2005-10-05 02:11:00,0.67753,0.67764,0.67753,0.67757,143700000.0
2005-10-05 02:12:00,0.67757,0.67765,0.67757,0.67761,84199999.0
2005-10-05 02:13:00,0.67755,0.6776,0.67753,0.6776,46499999.0
2005-10-05 02:14:00,0.67758,0.67765,0.67756,0.67758,182200002.0
2005-10-05 02:15:00,0.67759,0.67765,0.67759,0.67764,128399998.0
2005-10-05 02:16:00,0.67764,0.67765,0.67755,0.67758,148999997.0
2005-10-05 02:17:00,0.67762,0.67764,0.67758,0.67758,182199998.0
2005-10-05 02:18:00,0.67759,0.67761,0.67759,0.67761,55099998.0
2005-10-05 02:19:00,0.67763,0.67767,0.67757,0.67767,143300004.0
2005-10-05 02:20:00,0.67769,0.67775,0.67768,0.67768,148800004.0
2005-10-05 02:21:00,0.67733,0.67737,0.6772,0.67734,178699999.0
2005-10-05 02:22:00,0.6776,0.67766,0.6776,0.67766,134100002.0
2005-10-05 02:23:00,0.67763,0.67763,0.67757,0.67762,91299998.0
2005-10-05 02:24:00,0.67763,0.67763,0.67756,0.67759,99900001.0
2005-10-05 02:25:00,0.6776,0.67762,0.67755,0.6776,59900001.0
2005-10-05 02:26:00,0.67759,0.67759,0.67754,0.67754,68100000.0
2005-10-05 02:27:00,0.6775,0.67755,0.6775,0.6775,172399998.0
2005-10-05 02:28:00,0.67753,0.67755,0.6775,0.6775,158099996.0
2005-10-05 02:29:00,0.67752,0.6776,0.67752,0.6776,112800002.0
2005-10-05 02:30:00,0.67752,0.6776,0.67752,0.6776,124199999.0
2005-10-05 02:31:00,0.67754,0.67761,0.67752,0.67753,115200003.0
2005-10-05 02:32:00,0.67752,0.67752,0.6775,0.67751,90899998.0
2005-10-05 02:33:00,0.67746,0.67753,0.67741,0.67747,229699999.0
2005-10-05 02:34:00,0.67744,0.67752,0.67744,0.6775,95800001.0
2005-10-05 02:35:00,0.67752,0.67752,0.67745,0.6775,208500001.0
2005-10-05 02:36:00,0.67749,0.67749,0.6774,0.67746,140000005.0
2005-10-05 02:37:00,0.67748,0.67749,0.67744,0.67746,171399997.0
2005-10-05 02:38:00,0.67747,0.67748,0.67739,0.6774,162299999.0
2005-10-05 02:39:00,0.6773,0.67739,0.67727,0.6773,209800004.0
2005-10-05 02:40:00,0.67733,0.67734,0.67722,0.67726,246900001.0
2005-10-05 02:41:00,0.67731,0.67738,0.67728,0.67735,143899999.0
2005-10-05 02:42:00,0.67732,0.6774,0.67729,0.67729,155000003.0
2005-10-05 02:43:00,0.67738,0.67745,0.67737,0.67742,59700000.0
2005-10-05 02:44:00,0.67742,0.67748,0.67741,0.67748,181200001.0
2005-10-05 02:45:00,0.67745,0.67747,0.6774,0.6774,123100001.0
2005-10-05 02:46:00,0.67728,0.67741,0.67728,0.67741,100799997.0
2005-10-05 02:47:00,0.67747,0.67747,0.67747,0.67747,77600002.0
2005-10-05 02:48:00,0.67745,0.67745,0.67737,0.67737,61600002.0
2005-10-05 02:49:00,0.6774,0.67744,0.67738,0.67738,108699998.0
2005-10-05 02:50:00,0.67737,0.67742,0.67737,0.6774,179199999.0
2005-10-05 02:51:00,0.67738,0.67738,0.67735,0.67738,28000000.0
2005-10-05 02:52:00,0.67738,0.67743,0.67736,0.67743,75300001.0
2005-10-05 02:53:00,0.67746,0.67746,0.67738,0.67744,115700002.0
2005-10-05 02:54:00,0.67747,0.67752,0.67745,0.67745,142500003.0
2005-10-05 02:55:00,0.67742,0.67745,0.67742,0.67745,26300000.0
2005-10-05 02:56:00,0.67743,0.67746,0.67742,0.67742,127500004.0
2005-10-05 02:57:00,0.67743,0.67747,0.67743,0.67747,31800001.0
2005-10-05 02:58:00,0.67754,0.67762,0.67754,0.67759,94500002.0
2005-10-05 02:59:00,0.67752,0.6777,0.67751,0.6776,139200000.0
2005-10-05 03:00:00,0.67756,0.67765,0.67751,0.67751,110400000.0
2005-10-05 03:01:00,0.67749,0.6776,0.67749,0.67753,134899998.0
2005-10-05 03:02:00,0.67753,0.67759,0.67748,0.67753,191700001.0
2005-10-05 03:03:00,0.67748,0.67753,0.67748,0.67749,161200001.0
2005-10-05 03:04:00,0.67748,0.67748,0.67742,0.67743,220199997.0
2005-10-05 03:05:00,0.67744,0.67749,0.67716,0.67718,252299997.0
2005-10-05 03:06:00,0.67719,0.67727,0.67713,0.67727,95300000.0
2005-10-05 03:07:00,0.67727,0.67743,0.67727,0.67743,173900003.0
2005-10-05 03:08:00,0.67746,0.67746,0.67737,0.67737,170000000.0
2005-10-05 03:09:00,0.6774,0.6774,0.67733,0.67733,133700003.0
2005-10-05 03:10:00,0.67741,0.67742,0.67732,0.67738,229600000.0
2005-10-05 03:11:00,0.67736,0.67742,0.67733,0.67737,156800002.0
2005-10-05 03:12:00,0.67738,0.67738,0.67724,0.67724,207999996.0
2005-10-05 03:13:00,0.67721,0.67727,0.67721,0.67722,225300003.0
2005-10-05 03:14:00,0.67727,0.67727,0.67725,0.67725,41500000.0
2005-10-05 03:15:00,0.67727,0.67727,0.67723,0.67723,83799999.0
2005-10-05 03:16:00,0.67729,0.67729,0.67721,0.67721,44299999.0
2005-10-05 03:17:00,0.67724,0.67727,0.6772,0.67723,278500002.0
2005-10-05 03:18:00,0.67725,0.67725,0.67717,0.6772,88700000.0
2005-10-05 03:19:00,0.67725,0.67725,0.67725,0.67725,71300001.0
2005-10-05 03:20:00,0.67725,0.67725,0.6772,0.6772,33200001.0
2005-10-05 03:21:00,0.6772,0.67725,0.6772,0.67724,93300000.0
2005-10-05 03:22:00,0.67723,0.67731,0.67723,0.67731,24800000.0
2005-10-05 03:23:00,0.67732,0.67733,0.67726,0.67727,68500001.0
2005-10-05 03:24:00,0.67728,0.67728,0.67718,0.67728,125500000.0
2005-10-05 03:25:00,0.67728,0.67731,0.67722,0.67729,233600002.0
2005-10-05 03:26:00,0.67726,0.67726,0.67722,0.67722,84599998.0
2005-10-05 03:27:00,0.67727,0.67731,0.67727,0.67727,149000003.0
2005-10-05 03:28:00,0.67721,0.67723,0.67718,0.67723,148399996.0
2005-10-05 03:29:00,0.67727,0.67732,0.67725,0.67732,159899999.0
2005-10-05 03:30:00,0.67731,0.67732,0.67725,0.67729,149300003.0
2005-10-05 03:31:00,0.6773,0.6774,0.67727,0.6774,182699999.0
2005-10-05 03:32:00,0.67744,0.6775,0.67733,0.6775,96499999.0
2005-10-05 03:33:00,0.6774,0.67743,0.67733,0.67743,96299999.0
2005-10-05 03:34:00,0.67752,0.67761,0.6775,0.67753,207799999.0
2005-10-05 03:35:00,0.67751,0.67758,0.67748,0.67753,192199999.0
2005-10-05 03:36:00,0.67734,0.67747,0.67732,0.67747,152800003.0
2005-10-05 03:37:00,0.67748,0.67748,0.6774,0.67746,141300002.0
2005-10-05 03:38:00,0.67748,0.67748,0.67744,0.67744,153500004.0
2005-10-05 03:39:00,0.67748,0.6775,0.67739,0.67749,104000001.0
2005-10-05 03:40:00,0.67751,0.67757,0.67745,0.67757,231600000.0
2005-10-05 03:41:00,0.67759,0.67759,0.67756,0.67756,34300001.0
2005-10-05 03:42:00,0.67753,0.67753,0.6775,0.67753,89200000.0
2005-10-05 03:43:00,0.67749,0.67758,0.67749,0.67757,232399994.0
2005-10-05 03:44:00,0.67756,0.67758,0.67756,0.67758,76599997.0
2005-10-05 03:45:00,0.6776,0.67763,0.67755,0.67763,174700004.0
2005-10-05 03:46:00,0.67761,0.67766,0.67758,0.67766,86099998.0
2005-10-05 03:47:00,0.67768,0.67772,0.67766,0.67768,264599998.0
2005-10-05 03:48:00,0.67771,0.67779,0.67771,0.67779,26500001.0
2005-10-05 03:49:00,0.67778,0.67778,0.6777,0.67773,239599997.0
2005-10-05 03:50:00,0.67766,0.67776,0.67766,0.67776,78000000.0
2005-10-05 03:51:00,0.6778,0.67782,0.67771,0.67774,146799997.0
2005-10-05 03:52:00,0.67772,0.67783,0.67764,0.67772,180399995.0
2005-10-05 03:53:00,0.67778,0.67778,0.67773,0.67773,74399999.0
2005-10-05 03:54:00,0.6778,0.6778,0.67772,0.67775,147800003.0
2005-10-05 03:55:00,0.67777,0.67777,0.67771,0.67771,59099998.0
2005-10-05 03:56:00,0.67766,0.67766,0.67756,0.67756,13600000.0
2005-10-05 03:57:00,0.67762,0.67764,0.67753,0.67761,213299998.0
2005-10-05 03:58:00,0.67759,0.67766,0.67759,0.67761,145200002.0
2005-10-05 03:59:00,0.6776,0.67765,0.67752,0.67752,154500002.0
2005-10-05 04:00:00,0.67762,0.67762,0.67761,0.67761,13500000.0
2005-10-05 04:01:00,0.6776,0.67763,0.6776,0.67762,216600001.0
2005-10-05 04:02:00,0.6776,0.67768,0.6776,0.67762,94400001.0
2005-10-05 04:03:00,0.67769,0.67772,0.67767,0.67772,76099996.0
2005-10-05 04:04:00,0.67773,0.67773,0.67766,0.67768,201599996.0
2005-10-05 04:05:00,0.67768,0.67771,0.6776,0.67768,105200001.0
2005-10-05 04:06:00,0.67771,0.67771,0.6776,0.6776,95500000.0
2005-10-05 04:07:00,0.67758,0.67764,0.67758,0.6776,97400002.0
2005-10-05 04:08:00,0.6776,0.67762,0.6776,0.6776,90300000.0
2005-10-05 04:09:00,0.67763,0.67763,0.67762,0.67762,48700000.0
2005-10-05 04:10:00,0.67758,0.67758,0.67753,0.67758,121399998.0
2005-10-05 04:11:00,0.67761,0.67762,0.67751,0.67751,107299999.0
2005-10-05 04:12:00,0.67745,0.67745,0.67732,0.67738,111699998.0
2005-10-05 04:13:00,0.67743,0.67743,0.67732,0.67734,210899999.0
2005-10-05 04:14:00,0.67745,0.67745,0.67734,0.67738,191799999.0
2005-10-05 04:15:00,0.67741,0.67747,0.67738,0.67747,112900002.0
2005-10-05 04:16:00,0.6775,0.6775,0.67744,0.67749,157400001.0
2005-10-05 04:17:00,0.67752,0.67754,0.67746,0.67747,79100001.0
2005-10-05 04:18:00,0.67745,0.67745,0.67745,0.67745,45600001.0
2005-10-05 04:19:00,0.67743,0.67746,0.67731,0.67731,98600003.0
2005-10-05 04:20:00,0.6773,0.67742,0.6773,0.6774,9300000.0
2005-10-05 04:21:00,0.67739,0.67748,0.67739,0.67748,108400002.0
2005-10-05 04:22:00,0.67747,0.6775,0.67741,0.67741,198000002.0
2005-10-05 04:23:00,0.67744,0.67749,0.67741,0.67748,146100002.0
2005-10-05 04:24:00,0.67743,0.67744,0.6774,0.67744,66300000.0
2005-10-05 04:25:00,0.67739,0.67739,0.67736,0.67736,35100000.0
2005-10-05 04:26:00,0.67732,0.67746,0.67732,0.67739,117900000.0
2005-10-05 04:27:00,0.6774,0.67747,0.67738,0.67747,92600001.0
2005-10-05 04:28:00,0.67741,0.67742,0.67734,0.67735,167100002.0
2005-10-05 04:29:00,0.67741,0.67751,0.67736,0.67736,114699999.0
2005-10-05 04:30:00,0.67746,0.67747,0.67733,0.67747,78000001.0
2005-10-05 04:31:00,0.67751,0.67751,0.67724,0.67724,182699998.0
2005-10-05 04:32:00,0.67723,0.6773,0.67719,0.67726,189900000.0
2005-10-05 04:33:00,0.6771,0.67717,0.67705,0.67706,205499997.0
2005-10-05 04:34:00,0.67729,0.67733,0.67729,0.67733,141600002.0
2005-10-05 04:35:00,0.67734,0.67738,0.67732,0.67737,106299998.0
2005-10-05 04:36:00,0.67735,0.67735,0.67727,0.67733,101700001.0
2005-10-05 04:37:00,0.67728,0.67738,0.67728,0.67736,70000000.0
2005-10-05 04:38:00,0.67737,0.67739,0.67734,0.67739,107700000.0
2005-10-05 04:39:00,0.67735,0.6774,0.67732,0.67735,280400001.0
2005-10-05 04:40:00,0.67733,0.67737,0.67731,0.67731,41400001.0
2005-10-05 04:41:00,0.67728,0.67733,0.67728,0.6773,83800002.0
2005-10-05 04:42:00,0.67736,0.67742,0.67733,0.67737,66199999.0
2005-10-05 04:43:00,0.67732,0.67733,0.67729,0.67729,100600002.0
2005-10-05 04:44:00,0.67728,0.67748,0.67728,0.67739,194299999.0
2005-10-05 04:45:00,0.6773,0.67735,0.6773,0.67735,126199996.0
2005-10-05 04:46:00,0.67735,0.67735,0.67732,0.67732,82100001.0
2005-10-05 04:47:00,0.67737,0.6774,0.67735,0.6774,279000003.0
2005-10-05 04:48:00,0.67738,0.67738,0.67731,0.67735,162799999.0
2005-10-05 04:49:00,0.67731,0.67735,0.67728,0.67735,86500000.0
2005-10-05 04:50:00,0.67732,0.67733,0.67725,0.67731,190399998.0
2005-10-05 04:51:00,0.67732,0.67736,0.67728,0.67735,203200000.0
2005-10-05 04:52:00,0.67734,0.67738,0.67734,0.67738,11200000.0
2005-10-05 04:53:00,0.6774,0.67744,0.67733,0.67736,130799998.0
2005-10-05 04:54:00,0.67739,0.67743,0.67739,0.67741,36900000.0
2005-10-05 04:55:00,0.67737,0.67742,0.67735,0.67737,66400002.0
2005-10-05 04:56:00,0.67738,0.67747,0.67738,0.67747,52899998.0
2005-10-05 04:57:00,0.6774,0.67745,0.6774,0.67745,35900000.0
2005-10-05 04:58:00,0.67738,0.6774,0.67737,0.6774,124700002.0
2005-10-05 04:59:00,0.67741,0.67742,0.67741,0.67741,49300000.0
2005-10-05 05:00:00,0.67708,0.6772,0.67694,0.6772,224700001.0
2005-10-05 05:01:00,0.6774,0.6775,0.6774,0.6775,94899999.0
2005-10-05 05:02:00,0.67747,0.67747,0.67744,0.67744,93900002.0
2005-10-05 05:03:00,0.67744,0.67756,0.67744,0.67756,118500002.0
2005-10-05 05:04:00,0.6775,0.6775,0.67739,0.67747,152699997.0
2005-10-05 05:05:00,0.67749,0.67754,0.67745,0.67748,240899998.0
2005-10-05 05:06:00,0.67746,0.67746,0.67741,0.67741,64699997.0
2005-10-05 05:07:00,0.6771,0.67729,0.67706,0.67706,188400000.0
2005-10-05 05:08:00,0.67681,0.67721,0.67679,0.67713,128899999.0
2005-10-05 05:09:00,0.67715,0.67724,0.67697,0.67724,157800000.0
2005-10-05 05:10:00,0.6774,0.6774,0.6774,0.6774,11900000.0
2005-10-05 05:11:00,0.67738,0.67742,0.67733,0.67735,153699999.0
2005-10-05 05:12:00,0.67732,0.67732,0.67703,0.67703,179700003.0
2005-10-05 05:13:00,0.67703,0.67723,0.67703,0.67723,140399998.0
2005-10-05 05:14:00,0.67721,0.67721,0.67707,0.67712,123300000.0
2005-10-05 05:15:00,0.67714,0.67714,0.67708,0.67711,95000000.0
2005-10-05 05:16:00,0.67714,0.67717,0.67706,0.67717,119400000.0
2005-10-05 05:17:00,0.67714,0.67715,0.67709,0.67715,137900000.0
2005-10-05 05:18:00,0.67709,0.67714,0.67709,0.6771,121700002.0
2005-10-05 05:19:00,0.67714,0.67715,0.67711,0.67715,99600003.0
2005-10-05 05:20:00,0.67711,0.67711,0.67707,0.67711,47800000.0
2005-10-05 05:21:00,0.67714,0.67715,0.67709,0.67712,146300001.0
2005-10-05 05:22:00,0.67716,0.6772,0.67713,0.67714,155400001.0
2005-10-05 05:23:00,0.6771,0.67715,0.67704,0.67715,38400000.0
2005-10-05 05:24:00,0.67715,0.67715,0.6771,0.6771,119799999.0
2005-10-05 05:25:00,0.67715,0.67715,0.67715,0.67715,800000.0
2005-10-05 05:26:00,0.67712,0.67719,0.67707,0.67707,57600001.0
2005-10-05 05:27:00,0.6771,0.67711,0.6771,0.67711,16000000.0
2005-10-05 05:28:00,0.67712,0.67718,0.67712,0.67712,165300000.0
2005-10-05 05:29:00,0.67714,0.67716,0.67708,0.67712,121999998.0
2005-10-05 05:30:00,0.6771,0.67715,0.6771,0.6771,136100002.0
2005-10-05 05:31:00,0.67716,0.67717,0.67708,0.67714,289999996.0
2005-10-05 05:32:00,0.6771,0.67715,0.6771,0.67712,173999998.0
2005-10-05 05:33:00,0.67718,0.67718,0.6771,0.67712,133800001.0
2005-10-05 05:34:00,0.6771,0.67715,0.6771,0.67712,59900002.0
2005-10-05 05:35:00,0.67716,0.67718,0.67716,0.67717,80900001.0
2005-10-05 05:36:00,0.67717,0.67717,0.67716,0.67716,38199998.0
2005-10-05 05:37:00,0.67719,0.67722,0.67715,0.67718,89200001.0
2005-10-05 05:38:00,0.67723,0.6773,0.67723,0.6773,82299999.0
2005-10-05 05:39:00,0.67725,0.67726,0.67718,0.67722,231700003.0
2005-10-05 05:40:00,0.67727,0.67736,0.67721,0.67736,104999997.0
2005-10-05 05:41:00,0.67737,0.67747,0.67735,0.67739,203000005.0
2005-10-05 05:42:00,0.67737,0.67743,0.67736,0.67743,105499996.0
2005-10-05 05:43:00,0.67743,0.67752,0.67736,0.67752,112400003.0
2005-10-05 05:44:00,0.67756,0.67756,0.67743,0.67743,79600002.0
2005-10-05 05:45:00,0.67743,0.67753,0.67743,0.67748,84600001.0
2005-10-05 05:46:00,0.67752,0.67756,0.67745,0.67756,87100002.0
2005-10-05 05:47:00,0.67756,0.67761,0.67751,0.67755,196400001.0
2005-10-05 05:48:00,0.67755,0.67756,0.67755,0.67756,64700002.0
2005-10-05 05:49:00,0.67761,0.67761,0.67738,0.67738,107100001.0
2005-10-05 05:50:00,0.67745,0.67745,0.67742,0.67742,89199999.0
2005-10-05 05:51:00,0.67746,0.67746,0.67732,0.67738,214999998.0
2005-10-05 05:52:00,0.67744,0.67747,0.67734,0.67743,157400003.0
2005-10-05 05:53:00,0.67742,0.67742,0.67729,0.6773,171100001.0
2005-10-05 05:54:00,0.6773,0.67734,0.67725,0.6773,125300000.0
2005-10-05 05:55:00,0.67732,0.67734,0.67726,0.67726,180499997.0
2005-10-05 05:56:00,0.67728,0.67735,0.67728,0.67735,82399997.0
2005-10-05 05:57:00,0.6773,0.67737,0.6773,0.67737,45599999.0
2005-10-05 05:58:00,0.67731,0.67731,0.67723,0.67723,143600002.0
2005-10-05 05:59:00,0.67721,0.67722,0.67721,0.67722,59500001.0
2005-10-05 06:00:00,0.67721,0.67733,0.67721,0.67733,138200004.0
2005-10-05 06:01:00,0.67733,0.67733,0.67725,0.67733,82500001.0
2005-10-05 06:02:00,0.67733,0.67735,0.67733,0.67735,85499997.0
2005-10-05 06:03:00,0.6774,0.6774,0.67732,0.67732,27900000.0
2005-10-05 06:04:00,0.67732,0.67735,0.67732,0.67735,25500000.0
2005-10-05 06:05:00,0.67738,0.67745,0.67733,0.67737,187600000.0
2005-10-05 06:06:00,0.67734,0.67741,0.67733,0.67738,144200000.0
2005-10-05 06:07:00,0.67741,0.67742,0.67732,0.67739,96700001.0
2005-10-05 06:08:00,0.67687,0.67713,0.67687,0.67707,107800002.0
2005-10-05 06:09:00,0.67737,0.67742,0.67737,0.67739,147699999.0
2005-10-05 06:10:00,0.6774,0.67743,0.67739,0.67741,80900000.0
2005-10-05 06:11:00,0.67744,0.67744,0.67743,0.67743,9000000.0
2005-10-05 06:12:00,0.6775,0.67752,0.67747,0.67747,73400001.0
2005-10-05 06:13:00,0.67745,0.67745,0.67742,0.67742,22300000.0
2005-10-05 06:14:00,0.6774,0.67748,0.6774,0.67748,111999999.0
2005-10-05 06:15:00,0.67717,0.67726,0.67712,0.67712,247600001.0
2005-10-05 06:16:00,0.67748,0.67748,0.67741,0.67745,97500002.0
2005-10-05 06:17:00,0.6774,0.6774,0.67731,0.67731,224100001.0
2005-10-05 06:18:00,0.67732,0.67741,0.67732,0.67735,97500002.0
2005-10-05 06:19:00,0.67741,0.67745,0.67737,0.67745,108300003.0
2005-10-05 06:20:00,0.67734,0.6774,0.67713,0.67729,200699996.0
2005-10-05 06:21:00,0.67755,0.67777,0.67755,0.67772,62500001.0
2005-10-05 06:22:00,0.67777,0.67782,0.67768,0.6777,131000000.0
2005-10-05 06:23:00,0.67774,0.67781,0.67772,0.67772,154100004.0
2005-10-05 06:24:00,0.6777,0.67775,0.67764,0.67771,253499999.0
2005-10-05 06:25:00,0.67772,0.67772,0.67756,0.6776,157400002.0
2005-10-05 06:26:00,0.67751,0.67751,0.67732,0.67732,144100000.0
2005-10-05 06:27:00,0.67734,0.67749,0.67734,0.67744,172100000.0
2005-10-05 06:28:00,0.67748,0.67753,0.67748,0.67751,101100002.0
2005-10-05 06:29:00,0.67764,0.67767,0.67761,0.67766,108600000.0
2005-10-05 06:30:00,0.67768,0.67773,0.67761,0.67773,117300001.0
2005-10-05 06:31:00,0.67771,0.67776,0.67768,0.67776,117199999.0
2005-10-05 06:32:00,0.67775,0.6778,0.67771,0.67779,84900001.0
2005-10-05 06:33:00,0.67785,0.67786,0.67776,0.6778,245100005.0
2005-10-05 06:34:00,0.67767,0.67777,0.67762,0.6777,200300004.0
2005-10-05 06:35:00,0.67763,0.67769,0.67759,0.67762,198500000.0
2005-10-05 06:36:00,0.67759,0.67759,0.67752,0.67755,121200000.0
2005-10-05 06:37:00,0.67755,0.67755,0.67748,0.67749,104999997.0
2005-10-05 06:38:00,0.6775,0.67758,0.6775,0.67758,15000000.0
2005-10-05 06:39:00,0.67761,0.67761,0.67753,0.67753,71899999.0
2005-10-05 06:40:00,0.67759,0.67763,0.67758,0.67759,163699999.0
2005-10-05 06:41:00,0.67758,0.67773,0.67758,0.67773,55700000.0
2005-10-05 06:42:00,0.67773,0.67773,0.67762,0.67768,168500003.0
2005-10-05 06:43:00,0.6777,0.67776,0.67764,0.67764,156400002.0
2005-10-05 06:44:00,0.6777,0.6777,0.67763,0.67765,199100002.0
2005-10-05 06:45:00,0.67769,0.67769,0.67758,0.67758,105700001.0
2005-10-05 06:46:00,0.6776,0.67767,0.6776,0.6776,229299996.0
2005-10-05 06:47:00,0.67762,0.67768,0.67762,0.67765,75100000.0
2005-10-05 06:48:00,0.67762,0.67767,0.67754,0.67761,127599998.0
2005-10-05 06:49:00,0.67763,0.67763,0.67762,0.67762,63000000.0
2005-10-05 06:50:00,0.67759,0.67763,0.67759,0.67763,45499998.0
2005-10-05 06:51:00,0.6776,0.6776,0.67755,0.67755,59799999.0
2005-10-05 06:52:00,0.67757,0.67766,0.67757,0.67766,146199995.0
2005-10-05 06:53:00,0.67758,0.67766,0.67756,0.67758,308799994.0
2005-10-05 06:54:00,0.67761,0.67763,0.67761,0.67763,47999998.0
2005-10-05 06:55:00,0.67767,0.67767,0.67759,0.67759,54399999.0
2005-10-05 06:56:00,0.67755,0.67764,0.67754,0.67757,186799999.0
2005-10-05 06:57:00,0.67759,0.67763,0.67758,0.67759,141000003.0
2005-10-05 06:58:00,0.6776,0.6776,0.6776,0.6776,8200000.0
2005-10-05 06:59:00,0.67758,0.67768,0.67758,0.67768,47200000.0
2005-10-05 07:00:00,0.67765,0.67766,0.67763,0.67766,41500001.0
2005-10-05 07:01:00,0.67763,0.67769,0.67763,0.67767,141399998.0
2005-10-05 07:02:00,0.67767,0.67773,0.67765,0.6777,102900002.0
2005-10-05 07:03:00,0.67779,0.67783,0.67772,0.67777,134899999.0
2005-10-05 07:04:00,0.67787,0.67787,0.67767,0.6777,163700002.0
2005-10-05 07:05:00,0.67765,0.67765,0.67756,0.67763,119699999.0
2005-10-05 07:06:00,0.67765,0.67766,0.67759,0.67762,236499997.0
2005-10-05 07:07:00,0.67767,0.67767,0.6776,0.6776,82500003.0
2005-10-05 07:08:00,0.67759,0.67766,0.67759,0.67759,111200000.0
2005-10-05 07:09:00,0.67759,0.67767,0.67756,0.67761,197299999.0
2005-10-05 07:10:00,0.67763,0.67768,0.67757,0.67764,201999997.0
2005-10-05 07:11:00,0.67766,0.67766,0.67761,0.67765,108099998.0
2005-10-05 07:12:00,0.67758,0.67762,0.67758,0.67762,91900002.0
2005-10-05 07:13:00,0.67755,0.67762,0.67755,0.67762,78200002.0
2005-10-05 07:14:00,0.6776,0.67765,0.67757,0.67762,94200000.0
2005-10-05 07:15:00,0.67763,0.67765,0.6776,0.67765,110700001.0
2005-10-05 07:16:00,0.67764,0.67764,0.67759,0.67761,125600000.0
2005-10-05 07:17:00,0.67755,0.67762,0.67755,0.67762,107599995.0
2005-10-05 07:18:00,0.67758,0.67761,0.67753,0.6776,134199997.0
2005-10-05 07:19:00,0.6776,0.67763,0.67757,0.67761,141099999.0
2005-10-05 07:20:00,0.67763,0.67765,0.67757,0.6776,134200001.0
2005-10-05 07:21:00,0.67763,0.67763,0.67758,0.67758,136699997.0
2005-10-05 07:22:00,0.6776,0.67766,0.6776,0.67766,62899999.0
2005-10-05 07:23:00,0.67762,0.67769,0.67759,0.67759,201200003.0
2005-10-05 07:24:00,0.67759,0.67765,0.67757,0.67762,125400004.0
2005-10-05 07:25:00,0.67763,0.67765,0.67763,0.67765,46300001.0
2005-10-05 07:26:00,0.6776,0.67765,0.6776,0.67762,177799995.0
2005-10-05 07:27:00,0.67765,0.67765,0.67765,0.67765,30299999.0
2005-10-05 07:28:00,0.67758,0.67764,0.67758,0.67764,63999998.0
2005-10-05 07:29:00,0.6776,0.67762,0.67753,0.67761,136599999.0
2005-10-05 07:30:00,0.67757,0.67759,0.67752,0.67753,116500000.0
2005-10-05 07:31:00,0.67753,0.67759,0.67753,0.67753,100899998.0
2005-10-05 07:32:00,0.67754,0.67758,0.67753,0.67758,59900001.0
2005-10-05 07:33:00,0.67759,0.67759,0.67755,0.67757,183200001.0
2005-10-05 07:34:00,0.67754,0.67763,0.67754,0.6776,187199999.0
2005-10-05 07:35:00,0.67762,0.67766,0.6776,0.67762,71800001.0
2005-10-05 07:36:00,0.67766,0.67766,0.67754,0.67758,84300000.0
2005-10-05 07:37:00,0.67761,0.67771,0.6776,0.67762,230300002.0
2005-10-05 07:38:00,0.67761,0.6777,0.67761,0.6777,190099994.0
2005-10-05 07:39:00,0.67769,0.67772,0.67765,0.67768,148099997.0
2005-10-05 07:40:00,0.67772,0.67778,0.67772,0.67778,62100001.0
2005-10-05 07:41:00,0.67777,0.67777,0.67762,0.67776,148000001.0
2005-10-05 07:42:00,0.67778,0.67778,0.67773,0.67773,60500001.0
2005-10-05 07:43:00,0.6777,0.67778,0.6777,0.67773,240599999.0
2005-10-05 07:44:00,0.67771,0.67776,0.67765,0.67765,133800000.0
2005-10-05 07:45:00,0.67761,0.67765,0.67753,0.6776,175400001.0
2005-10-05 07:46:00,0.67763,0.67771,0.67763,0.67765,98099999.0
2005-10-05 07:47:00,0.67766,0.67766,0.67751,0.67758,192100000.0
2005-10-05 07:48:00,0.67759,0.67772,0.67759,0.6777,122200001.0
2005-10-05 07:49:00,0.67769,0.67771,0.67769,0.67771,55800000.0
2005-10-05 07:50:00,0.67775,0.67781,0.67772,0.67778,210200003.0
2005-10-05 07:51:00,0.6777,0.67778,0.6777,0.67772,134800000.0
2005-10-05 07:52:00,0.67775,0.67775,0.67772,0.67772,46399998.0
2005-10-05 07:53:00,0.67773,0.67773,0.6777,0.6777,17500000.0
2005-10-05 07:54:00,0.67769,0.67773,0.67767,0.67767,102700000.0
2005-10-05 07:55:00,0.67768,0.67774,0.67767,0.67774,38300000.0
2005-10-05 07:56:00,0.6777,0.67775,0.67769,0.67771,179899997.0
2005-10-05 07:57:00,0.67766,0.67766,0.67756,0.67763,177500003.0
2005-10-05 07:58:00,0.67769,0.67773,0.67767,0.6777,193700000.0
2005-10-05 07:59:00,0.67772,0.67772,0.67762,0.67766,127600003.0
2005-10-05 08:00:00,0.67765,0.67768,0.67761,0.67763,239500002.0
2005-10-05 08:01:00,0.67763,0.67766,0.67758,0.67765,101900000.0
2005-10-05 08:02:00,0.67767,0.67769,0.67765,0.67769,99800001.0
2005-10-05 08:03:00,0.67771,0.67771,0.67768,0.67771,96000001.0
2005-10-05 08:04:00,0.67763,0.67763,0.67751,0.67754,43300000.0
2005-10-05 08:05:00,0.67752,0.67752,0.67751,0.67752,190200000.0
2005-10-05 08:06:00,0.67753,0.67755,0.67753,0.67755,24700000.0
2005-10-05 08:07:00,0.67751,0.67752,0.67751,0.67752,75000000.0
2005-10-05 08:08:00,0.67752,0.67753,0.67752,0.67753,13400000.0
2005-10-05 08:09:00,0.67753,0.67753,0.67752,0.67752,57500001.0
2005-10-05 08:10:00,0.67752,0.67753,0.67749,0.6775,145800004.0
2005-10-05 08:11:00,0.67748,0.67754,0.67748,0.67753,94499999.0
2005-10-05 08:12:00,0.67758,0.67758,0.67747,0.67754,193900000.0
2005-10-05 08:13:00,0.67757,0.67758,0.67756,0.67756,77299999.0
2005-10-05 08:14:00,0.67757,0.67759,0.67755,0.67759,143700003.0
2005-10-05 08:15:00,0.6776,0.6776,0.67751,0.67751,50999998.0
2005-10-05 08:16:00,0.6775,0.6775,0.6775,0.6775,63400000.0
2005-10-05 08:17:00,0.67745,0.67745,0.67736,0.67744,109099997.0
2005-10-05 08:18:00,0.67741,0.67746,0.67734,0.67735,124500000.0
2005-10-05 08:19:00,0.67735,0.67738,0.67735,0.67738,84799999.0
2005-10-05 08:20:00,0.67729,0.67735,0.67729,0.67735,132900000.0
2005-10-05 08:21:00,0.67739,0.67742,0.67735,0.67735,173800001.0
2005-10-05 08:22:00,0.67747,0.6775,0.67741,0.67748,204499997.0
2005-10-05 08:23:00,0.67756,0.67762,0.67756,0.67762,23500001.0
2005-10-05 08:24:00,0.67767,0.67769,0.67763,0.67769,128199999.0
2005-10-05 08:25:00,0.67763,0.67764,0.67761,0.67762,198400003.0
2005-10-05 08:26:00,0.67766,0.67768,0.67761,0.67768,94299999.0
2005-10-05 08:27:00,0.6777,0.67773,0.67768,0.6777,155400001.0
2005-10-05 08:28:00,0.67773,0.67779,0.67773,0.67779,27100000.0
2005-10-05 08:29:00,0.67784,0.67784,0.67778,0.6778,82900002.0
2005-10-05 08:30:00,0.67775,0.67792,0.67775,0.67792,105199997.0
2005-10-05 08:31:00,0.67793,0.67818,0.67793,0.678,115800001.0
2005-10-05 08:32:00,0.67797,0.67803,0.67795,0.67797,46500000.0
2005-10-05 08:33:00,0.67794,0.67796,0.67793,0.67794,123800001.0
2005-10-05 08:34:00,0.67789,0.6779,0.67784,0.6779,32600000.0
2005-10-05 08:35:00,0.67782,0.67785,0.6778,0.6778,127899999.0
2005-10-05 08:36:00,0.67772,0.67779,0.67769,0.67769,108799999.0
2005-10-05 08:37:00,0.6777,0.67771,0.67756,0.67765,162200002.0
2005-10-05 08:38:00,0.67765,0.67767,0.67761,0.67761,76100000.0
2005-10-05 08:39:00,0.67759,0.67775,0.67759,0.67771,138199999.0
2005-10-05 08:40:00,0.67766,0.67776,0.67766,0.67775,65899998.0
2005-10-05 08:41:00,0.67771,0.67771,0.67768,0.67768,95699996.0
2005-10-05 08:42:00,0.6776,0.67769,0.6776,0.67765,180399997.0
2005-10-05 08:43:00,0.67764,0.6777,0.67764,0.67765,109600001.0
2005-10-05 08:44:00,0.67769,0.67771,0.67761,0.67763,174299999.0
2005-10-05 08:45:00,0.67755,0.67757,0.67751,0.67756,142599999.0
2005-10-05 08:46:00,0.67762,0.67764,0.67759,0.67762,158200003.0
2005-10-05 08:47:00,0.6776,0.6776,0.67755,0.67756,129900000.0
2005-10-05 08:48:00,0.6776,0.67765,0.67754,0.67756,151000001.0
2005-10-05 08:49:00,0.67754,0.67762,0.67746,0.67762,124100000.0
2005-10-05 08:50:00,0.6776,0.6776,0.67757,0.67759,127199998.0
2005-10-05 08:51:00,0.67762,0.67767,0.67759,0.67759,204700000.0
2005-10-05 08:52:00,0.67756,0.6776,0.67749,0.67758,179099999.0
2005-10-05 08:53:00,0.67758,0.67758,0.67754,0.67758,60700002.0
2005-10-05 08:54:00,0.67756,0.67763,0.67753,0.67759,81300000.0
2005-10-05 08:55:00,0.67762,0.67769,0.6776,0.6776,174800000.0
2005-10-05 08:56:00,0.67764,0.6777,0.67757,0.67757,205800005.0
2005-10-05 08:57:00,0.67756,0.67767,0.67756,0.67762,98099998.0
2005-10-05 08:58:00,0.67764,0.67768,0.67759,0.67759,126100002.0
2005-10-05 08:59:00,0.67756,0.67763,0.67751,0.67751,49600000.0
2005-10-05 09:00:00,0.67751,0.67756,0.67751,0.67752,53400001.0
2005-10-05 09:01:00,0.67749,0.67754,0.67744,0.67745,144200001.0
2005-10-05 09:02:00,0.67746,0.67748,0.67744,0.67744,124999998.0
2005-10-05 09:03:00,0.67747,0.67751,0.67741,0.67741,96199997.0
2005-10-05 09:04:00,0.67743,0.67743,0.67739,0.67742,105400000.0
2005-10-05 09:05:00,0.67748,0.6775,0.67745,0.6775,194899999.0
2005-10-05 09:06:00,0.67753,0.67756,0.67748,0.67748,82500001.0
2005-10-05 09:07:00,0.67747,0.67754,0.67745,0.67745,261599994.0
2005-10-05 09:08:00,0.67741,0.67741,0.67731,0.67734,172299999.0
2005-10-05 09:09:00,0.67741,0.67742,0.67732,0.67732,105100002.0
2005-10-05 09:10:00,0.67727,0.67746,0.67723,0.67746,146000003.0
2005-10-05 09:11:00,0.6775,0.67753,0.67747,0.67751,173999998.0
2005-10-05 09:12:00,0.67748,0.67748,0.6774,0.67748,105199998.0
2005-10-05 09:13:00,0.67747,0.67747,0.67747,0.67747,40800001.0
2005-10-05 09:14:00,0.67745,0.67757,0.67743,0.67757,140500001.0
2005-10-05 09:15:00,0.67756,0.67758,0.67754,0.67756,96500002.0
2005-10-05 09:16:00,0.67756,0.67766,0.67755,0.67766,150600003.0
2005-10-05 09:17:00,0.67765,0.67774,0.67765,0.67768,82400000.0
2005-10-05 09:18:00,0.67773,0.67776,0.67769,0.67772,55200001.0
2005-10-05 09:19:00,0.67772,0.67772,0.6777,0.6777,66899999.0
2005-10-05 09:20:00,0.67775,0.67775,0.67775,0.67775,44100000.0
2005-10-05 09:21:00,0.67779,0.67785,0.67774,0.67785,123699999.0
2005-10-05 09:22:00,0.67785,0.67791,0.67781,0.67791,129199996.0
2005-10-05 09:23:00,0.6779,0.6779,0.67785,0.67786,160100002.0
2005-10-05 09:24:00,0.67782,0.67787,0.67772,0.67772,259200001.0
2005-10-05 09:25:00,0.67776,0.67784,0.67775,0.67784,206999999.0
2005-10-05 09:26:00,0.67778,0.67778,0.67771,0.67772,244899997.0
2005-10-05 09:27:00,0.67775,0.67781,0.6777,0.6778,126900001.0
2005-10-05 09:28:00,0.67777,0.67777,0.67773,0.67777,191399997.0
2005-10-05 09:29:00,0.67778,0.6778,0.67774,0.67774,131300000.0
2005-10-05 09:30:00,0.67777,0.6778,0.67777,0.67778,68600001.0
2005-10-05 09:31:00,0.67774,0.67775,0.67772,0.67772,75900001.0
2005-10-05 09:32:00,0.67769,0.67772,0.67762,0.67762,137500000.0
2005-10-05 09:33:00,0.67761,0.67764,0.6776,0.67763,55800001.0
2005-10-05 09:34:00,0.67764,0.67769,0.67763,0.67767,101500000.0
2005-10-05 09:35:00,0.67764,0.67772,0.67764,0.67767,99400002.0
2005-10-05 09:36:00,0.67766,0.67766,0.67755,0.67755,44400001.0
2005-10-05 09:37:00,0.67756,0.67758,0.67755,0.67758,142700004.0
2005-10-05 09:38:00,0.6776,0.6776,0.67746,0.67747,109899999.0
2005-10-05 09:39:00,0.67743,0.67745,0.67733,0.67733,247199997.0
2005-10-05 09:40:00,0.67729,0.67736,0.67729,0.67736,8800000.0
2005-10-05 09:41:00,0.67738,0.67745,0.67737,0.67742,176100003.0
2005-10-05 09:42:00,0.6775,0.67757,0.67746,0.67749,259300000.0
2005-10-05 09:43:00,0.67741,0.67751,0.6774,0.67751,87099998.0
2005-10-05 09:44:00,0.67752,0.67771,0.67752,0.67771,92000001.0
2005-10-05 09:45:00,0.67771,0.67771,0.6776,0.67765,171999995.0
2005-10-05 09:46:00,0.67767,0.67767,0.67755,0.67764,212900002.0
2005-10-05 09:47:00,0.67771,0.67772,0.67771,0.67772,149900004.0
2005-10-05 09:48:00,0.67766,0.67776,0.67766,0.67772,188900005.0
2005-10-05 09:49:00,0.67774,0.67782,0.67772,0.67775,128499998.0
2005-10-05 09:50:00,0.67774,0.67777,0.67768,0.67776,94099999.0
2005-10-05 09:51:00,0.67777,0.6779,0.67775,0.67787,222899995.0
2005-10-05 09:52:00,0.67783,0.67788,0.67783,0.67786,117300001.0
2005-10-05 09:53:00,0.67785,0.67793,0.67784,0.67793,175200003.0
2005-10-05 09:54:00,0.67786,0.67795,0.67786,0.6779,141700000.0
2005-10-05 09:55:00,0.67783,0.67783,0.67775,0.6778,112600000.0
2005-10-05 09:56:00,0.67779,0.67779,0.6777,0.67775,191799998.0
2005-10-05 09:57:00,0.67775,0.67788,0.67775,0.67788,122499998.0
2005-10-05 09:58:00,0.6779,0.6779,0.67781,0.67781,44900000.0
2005-10-05 09:59:00,0.67784,0.6779,0.67767,0.67767,193899999.0
2005-10-05 10:00:00,0.67765,0.6777,0.6776,0.6777,172199998.0
2005-10-05 10:01:00,0.67768,0.6777,0.67763,0.6777,120200001.0
2005-10-05 10:02:00,0.67767,0.67769,0.67763,0.67768,149299999.0
2005-10-05 10:03:00,0.6777,0.6777,0.67762,0.67765,264200006.0
2005-10-05 10:04:00,0.67769,0.67769,0.67765,0.67769,61499999.0
2005-10-05 10:05:00,0.67767,0.67773,0.67767,0.67773,118700000.0
2005-10-05 10:06:00,0.67772,0.67774,0.67768,0.67772,120399998.0
2005-10-05 10:07:00,0.67769,0.67773,0.67767,0.67767,114799997.0
2005-10-05 10:08:00,0.67767,0.6777,0.6776,0.6776,78899999.0
2005-10-05 10:09:00,0.67756,0.6776,0.6775,0.6775,127600001.0
2005-10-05 10:10:00,0.67751,0.67751,0.67744,0.67744,152899997.0
2005-10-05 10:11:00,0.67742,0.67745,0.67742,0.67742,79200003.0
2005-10-05 10:12:00,0.6774,0.67748,0.67739,0.6774,219400000.0
2005-10-05 10:13:00,0.67742,0.67745,0.67739,0.67742,138000003.0
2005-10-05 10:14:00,0.67738,0.67738,0.67732,0.67732,41600001.0
2005-10-05 10:15:00,0.67733,0.67733,0.67725,0.6773,171400001.0
2005-10-05 10:16:00,0.67734,0.67737,0.6773,0.67737,155699997.0
2005-10-05 10:17:00,0.67739,0.67748,0.67737,0.67743,260100004.0
2005-10-05 10:18:00,0.67749,0.67749,0.67739,0.67739,58900001.0
2005-10-05 10:19:00,0.67738,0.67742,0.6773,0.67741,94200000.0
2005-10-05 10:20:00,0.67738,0.67742,0.67732,0.67742,229100000.0
2005-10-05 10:21:00,0.67738,0.67738,0.67732,0.67737,91999997.0
2005-10-05 10:22:00,0.67738,0.67744,0.67738,0.67744,90199998.0
2005-10-05 10:23:00,0.67743,0.67746,0.6774,0.67742,67700002.0
2005-10-05 10:24:00,0.6774,0.67741,0.67732,0.67732,28600000.0
2005-10-05 10:25:00,0.67738,0.67742,0.67736,0.67742,110999999.0
2005-10-05 10:26:00,0.67735,0.67736,0.67731,0.67732,90600000.0
2005-10-05 10:27:00,0.67725,0.67727,0.6772,0.67722,104800003.0
2005-10-05 10:28:00,0.6772,0.67737,0.6772,0.67737,278200001.0
2005-10-05 10:29:00,0.67738,0.67748,0.67738,0.67739,198400001.0
2005-10-05 10:30:00,0.6773,0.67733,0.67723,0.67727,201800000.0
2005-10-05 10:31:00,0.67727,0.67727,0.67725,0.67725,87000000.0
2005-10-05 10:32:00,0.67728,0.67734,0.67727,0.67731,181300002.0
2005-10-05 10:33:00,0.67732,0.67733,0.67728,0.67731,123599998.0
2005-10-05 10:34:00,0.67731,0.67731,0.67725,0.67727,153199999.0
2005-10-05 10:35:00,0.67731,0.6774,0.67726,0.6774,130900002.0
2005-10-05 10:36:00,0.67739,0.67739,0.67732,0.67735,121100000.0
2005-10-05 10:37:00,0.67735,0.67739,0.67733,0.67739,171699995.0
2005-10-05 10:38:00,0.67738,0.6774,0.67734,0.67736,206299999.0
2005-10-05 10:39:00,0.67735,0.67739,0.67735,0.67737,77900001.0
2005-10-05 10:40:00,0.67742,0.67743,0.67736,0.67737,173800003.0
2005-10-05 10:41:00,0.67741,0.67746,0.67739,0.67743,118700000.0
2005-10-05 10:42:00,0.67738,0.67739,0.67731,0.67731,286100001.0
2005-10-05 10:43:00,0.67733,0.67738,0.67726,0.67738,287400003.0
2005-10-05 10:44:00,0.67734,0.67741,0.67734,0.67741,46100001.0
2005-10-05 10:45:00,0.67738,0.67738,0.67728,0.67731,148899996.0
2005-10-05 10:46:00,0.6772,0.67725,0.6772,0.67725,123299998.0
2005-10-05 10:47:00,0.67723,0.67723,0.67722,0.67722,37499999.0
2005-10-05 10:48:00,0.67717,0.67717,0.67717,0.67717,58300002.0
2005-10-05 10:49:00,0.67721,0.67726,0.67719,0.67724,90000001.0
2005-10-05 10:50:00,0.67722,0.67726,0.6772,0.6772,177199997.0
2005-10-05 10:51:00,0.67723,0.67728,0.67722,0.67723,180300005.0
2005-10-05 10:52:00,0.67722,0.67725,0.67722,0.67725,134099997.0
2005-10-05 10:53:00,0.67724,0.67733,0.67724,0.67728,48500001.0
2005-10-05 10:54:00,0.67728,0.67728,0.67725,0.67725,189600000.0
2005-10-05 10:55:00,0.67729,0.67733,0.67721,0.67733,221299999.0
2005-10-05 10:56:00,0.6773,0.67733,0.67722,0.67732,139099997.0
2005-10-05 10:57:00,0.6773,0.67736,0.67728,0.67728,131999999.0
2005-10-05 10:58:00,0.67729,0.67734,0.67729,0.67734,137200001.0
2005-10-05 10:59:00,0.67731,0.67735,0.67727,0.67735,86799998.0
2005-10-05 11:00:00,0.67733,0.67741,0.67729,0.67741,63100001.0
2005-10-05 11:01:00,0.67743,0.67745,0.6774,0.67745,106999998.0
2005-10-05 11:02:00,0.6774,0.67745,0.6774,0.67744,170399999.0
2005-10-05 11:03:00,0.67745,0.67748,0.67743,0.67743,169799999.0
2005-10-05 11:04:00,0.67741,0.67751,0.67738,0.67751,145600000.0
2005-10-05 11:05:00,0.67746,0.67746,0.67743,0.67746,157899996.0
2005-10-05 11:06:00,0.6775,0.6775,0.67747,0.6775,166099997.0
2005-10-05 11:07:00,0.67745,0.67756,0.67745,0.67747,304399999.0
2005-10-05 11:08:00,0.67753,0.67753,0.67745,0.67748,65300001.0
2005-10-05 11:09:00,0.67741,0.67749,0.67738,0.67742,147600000.0
2005-10-05 11:10:00,0.67742,0.67743,0.67739,0.6774,214700002.0
2005-10-05 11:11:00,0.6774,0.6774,0.67737,0.67737,86599999.0
2005-10-05 11:12:00,0.67741,0.67747,0.67738,0.67745,198400000.0
2005-10-05 11:13:00,0.67743,0.67744,0.67741,0.67741,146200000.0
2005-10-05 11:14:00,0.67745,0.67747,0.6774,0.67746,201000001.0
2005-10-05 11:15:00,0.67751,0.67751,0.67744,0.67745,149399998.0
2005-10-05 11:16:00,0.67745,0.67749,0.67742,0.67749,207300000.0
2005-10-05 11:17:00,0.67748,0.67748,0.67741,0.67743,179500001.0
2005-10-05 11:18:00,0.67747,0.67756,0.67747,0.67756,49400001.0
2005-10-05 11:19:00,0.67758,0.6776,0.6775,0.6776,163899998.0
2005-10-05 11:20:00,0.67757,0.67761,0.67755,0.67755,142199998.0
2005-10-05 11:21:00,0.67764,0.67765,0.67761,0.67762,148500000.0
2005-10-05 11:22:00,0.6776,0.67762,0.67757,0.67757,143600000.0
2005-10-05 11:23:00,0.67762,0.67768,0.67762,0.67762,176099997.0
2005-10-05 11:24:00,0.67765,0.6777,0.67763,0.6777,101100002.0
2005-10-05 11:25:00,0.67763,0.67766,0.67763,0.67764,106400001.0
2005-10-05 11:26:00,0.67763,0.67765,0.67762,0.67765,138600001.0
2005-10-05 11:27:00,0.67761,0.67764,0.6776,0.67764,130900003.0
2005-10-05 11:28:00,0.67762,0.67766,0.67755,0.67765,198899998.0
2005-10-05 11:29:00,0.67769,0.67769,0.67762,0.67762,120000000.0
2005-10-05 11:30:00,0.6777,0.67771,0.67766,0.6777,176999997.0
2005-10-05 11:31:00,0.67764,0.6777,0.67763,0.67768,173800001.0
2005-10-05 11:32:00,0.67773,0.67773,0.67765,0.67771,121500002.0
2005-10-05 11:33:00,0.67772,0.6778,0.67772,0.67773,106200002.0
2005-10-05 11:34:00,0.67775,0.67778,0.6777,0.67772,93899998.0
2005-10-05 11:35:00,0.67773,0.67773,0.6777,0.67772,75699999.0
2005-10-05 11:36:00,0.67772,0.67775,0.67765,0.67765,89999998.0
2005-10-05 11:37:00,0.67767,0.67776,0.67767,0.67775,66300000.0
2005-10-05 11:38:00,0.6777,0.67772,0.67767,0.67771,101400002.0
2005-10-05 11:39:00,0.67766,0.67772,0.67763,0.6777,173800000.0
2005-10-05 11:40:00,0.67763,0.67775,0.67763,0.67767,220900001.0
2005-10-05 11:41:00,0.6777,0.6777,0.67761,0.67768,123900005.0
2005-10-05 11:42:00,0.67766,0.67769,0.67766,0.67768,91999998.0
2005-10-05 11:43:00,0.67767,0.67775,0.67766,0.67775,73400000.0
2005-10-05 11:44:00,0.6777,0.67772,0.6777,0.6777,71299998.0
2005-10-05 11:45:00,0.6777,0.6777,0.67763,0.67768,228600006.0
2005-10-05 11:46:00,0.6776,0.67766,0.6776,0.67763,156199999.0
2005-10-05 11:47:00,0.67771,0.67776,0.67768,0.67774,157899995.0
2005-10-05 11:48:00,0.67767,0.67778,0.67767,0.67778,168000000.0
2005-10-05 11:49:00,0.67777,0.6778,0.67775,0.67777,212099997.0
2005-10-05 11:50:00,0.67766,0.67777,0.67766,0.67777,161399996.0
2005-10-05 11:51:00,0.67781,0.67789,0.6778,0.6778,216500006.0
2005-10-05 11:52:00,0.67782,0.67785,0.67782,0.67785,27100001.0
2005-10-05 11:53:00,0.67782,0.67785,0.67778,0.67781,201300004.0
2005-10-05 11:54:00,0.67773,0.67773,0.67767,0.67769,105499998.0
2005-10-05 11:55:00,0.67774,0.67774,0.67763,0.67765,158400000.0
2005-10-05 11:56:00,0.67763,0.6777,0.67763,0.6777,89600001.0
2005-10-05 11:57:00,0.67772,0.67777,0.6777,0.67777,224100000.0
2005-10-05 11:58:00,0.67775,0.67778,0.6777,0.67772,107100001.0
2005-10-05 11:59:00,0.6777,0.6777,0.67742,0.67747,157100004.0
2005-10-05 12:00:00,0.67745,0.6775,0.67743,0.67743,177099994.0
2005-10-05 12:01:00,0.67746,0.67747,0.6774,0.6774,119199999.0
2005-10-05 12:02:00,0.67746,0.67746,0.67734,0.67743,195399998.0
2005-10-05 12:03:00,0.67746,0.67746,0.67736,0.67736,138600000.0
2005-10-05 12:04:00,0.67739,0.67739,0.67738,0.67739,50300001.0
2005-10-05 12:05:00,0.6774,0.67742,0.67738,0.67741,103899999.0
2005-10-05 12:06:00,0.67743,0.67749,0.67743,0.67749,84999999.0
2005-10-05 12:07:00,0.67752,0.67753,0.6774,0.6774,187899998.0
2005-10-05 12:08:00,0.67744,0.67751,0.67737,0.67751,144000000.0
2005-10-05 12:09:00,0.67753,0.67753,0.67746,0.67752,230499999.0
2005-10-05 12:10:00,0.67753,0.67755,0.67752,0.67755,62600001.0
2005-10-05 12:11:00,0.67752,0.67753,0.67745,0.67746,140100003.0
2005-10-05 12:12:00,0.67741,0.67744,0.6774,0.67742,224599998.0
2005-10-05 12:13:00,0.67741,0.67742,0.6774,0.67741,106700002.0
2005-10-05 12:14:00,0.67745,0.67748,0.67742,0.67745,51200001.0
2005-10-05 12:15:00,0.67741,0.67747,0.67739,0.67745,149200000.0
2005-10-05 12:16:00,0.67743,0.67746,0.67736,0.67746,145099999.0
2005-10-05 12:17:00,0.67749,0.6775,0.67744,0.6775,153900002.0
2005-10-05 12:18:00,0.67752,0.67756,0.67748,0.67748,130000004.0
2005-10-05 12:19:00,0.67748,0.67748,0.67742,0.67742,87500003.0
2005-10-05 12:20:00,0.67746,0.67749,0.67743,0.67745,85399999.0
2005-10-05 12:21:00,0.67742,0.67749,0.67741,0.67742,177600003.0
2005-10-05 12:22:00,0.67744,0.67747,0.67743,0.67746,105299998.0
2005-10-05 12:23:00,0.67745,0.6775,0.67745,0.6775,115000001.0
2005-10-05 12:24:00,0.67748,0.67748,0.67741,0.67748,267599998.0
2005-10-05 12:25:00,0.67752,0.67754,0.67746,0.67753,246999998.0
2005-10-05 12:26:00,0.67752,0.67752,0.67744,0.67744,63900000.0
2005-10-05 12:27:00,0.67743,0.67744,0.67737,0.67742,279300003.0
2005-10-05 12:28:00,0.67739,0.6774,0.67737,0.67737,135100001.0
2005-10-05 12:29:00,0.67741,0.67748,0.67741,0.67745,220199999.0
2005-10-05 12:30:00,0.67741,0.67744,0.67736,0.67738,74900002.0
2005-10-05 12:31:00,0.67737,0.67742,0.67737,0.67737,216999997.0
2005-10-05 12:32:00,0.67742,0.67743,0.67735,0.67735,122900001.0
2005-10-05 12:33:00,0.67737,0.67738,0.67737,0.67738,79399997.0
2005-10-05 12:34:00,0.67742,0.67743,0.67735,0.67735,126000001.0
2005-10-05 12:35:00,0.67737,0.67739,0.67733,0.67736,114200002.0
2005-10-05 12:36:00,0.67728,0.67728,0.67727,0.67727,21700000.0
2005-10-05 12:37:00,0.6773,0.6773,0.67725,0.67727,127000001.0
2005-10-05 12:38:00,0.67727,0.67735,0.67727,0.67731,134099999.0
2005-10-05 12:39:00,0.67736,0.67737,0.67727,0.67737,110800001.0
2005-10-05 12:40:00,0.67732,0.67735,0.6773,0.67733,222999998.0
2005-10-05 12:41:00,0.67734,0.67738,0.67734,0.67738,35899998.0
2005-10-05 12:42:00,0.67735,0.67744,0.67735,0.67743,291200001.0
2005-10-05 12:43:00,0.67742,0.67742,0.67738,0.6774,243000000.0
2005-10-05 12:44:00,0.67738,0.67751,0.67738,0.67751,153099997.0
2005-10-05 12:45:00,0.67757,0.6776,0.67756,0.67756,106300001.0
2005-10-05 12:46:00,0.67762,0.67765,0.67762,0.67762,93699999.0
2005-10-05 12:47:00,0.67757,0.67763,0.67757,0.67763,149599996.0
2005-10-05 12:48:00,0.67757,0.67762,0.67757,0.67762,77500000.0
2005-10-05 12:49:00,0.6776,0.67762,0.67755,0.67755,181699998.0
2005-10-05 12:50:00,0.6776,0.67765,0.67758,0.6776,170099996.0
2005-10-05 12:51:00,0.67762,0.67768,0.67762,0.67765,172500002.0
2005-10-05 12:52:00,0.67766,0.67769,0.67761,0.67761,75199997.0
2005-10-05 12:53:00,0.67767,0.67767,0.67757,0.67763,63000001.0
2005-10-05 12:54:00,0.67757,0.67765,0.67757,0.67765,159499999.0
2005-10-05 12:55:00,0.67765,0.67765,0.67762,0.67762,5600000.0
2005-10-05 12:56:00,0.67762,0.67771,0.67762,0.67766,95399997.0
2005-10-05 12:57:00,0.67769,0.67772,0.67765,0.67767,111399999.0
2005-10-05 12:58:00,0.67764,0.67766,0.6776,0.6776,200500000.0
2005-10-05 12:59:00,0.67765,0.67788,0.67765,0.67778,214800002.0
2005-10-05 13:00:00,0.67781,0.67781,0.6777,0.6777,120400000.0
2005-10-05 13:01:00,0.67772,0.67772,0.6777,0.6777,127700001.0
2005-10-05 13:02:00,0.67774,0.67781,0.67774,0.67781,13600000.0
2005-10-05 13:03:00,0.67782,0.67802,0.67782,0.67802,79799999.0
2005-10-05 13:04:00,0.67801,0.67807,0.67793,0.67807,163100004.0
2005-10-05 13:05:00,0.67811,0.67812,0.67798,0.67798,145499998.0
2005-10-05 13:06:00,0.67801,0.67804,0.67796,0.67803,169299999.0
2005-10-05 13:07:00,0.67803,0.67805,0.67797,0.678,208399999.0
2005-10-05 13:08:00,0.67803,0.67805,0.678,0.67805,34500000.0
2005-10-05 13:09:00,0.67805,0.67807,0.67799,0.67805,212999995.0
2005-10-05 13:10:00,0.67797,0.67808,0.67797,0.67808,158199997.0
2005-10-05 13:11:00,0.67807,0.67813,0.678,0.678,120100000.0
2005-10-05 13:12:00,0.67807,0.67813,0.67807,0.67807,131600004.0
2005-10-05 13:13:00,0.67805,0.67811,0.67805,0.67807,160499997.0
2005-10-05 13:14:00,0.67807,0.67813,0.67807,0.6781,94799999.0
2005-10-05 13:15:00,0.67805,0.67814,0.67803,0.67807,69600002.0
2005-10-05 13:16:00,0.67801,0.67804,0.67798,0.67803,254299999.0
2005-10-05 13:17:00,0.67807,0.67807,0.67796,0.678,186399996.0
2005-10-05 13:18:00,0.67795,0.67805,0.67795,0.67804,63500001.0
2005-10-05 13:19:00,0.67806,0.67811,0.67806,0.67811,100000000.0
2005-10-05 13:20:00,0.67812,0.67817,0.67807,0.67807,153700003.0
2005-10-05 13:21:00,0.67805,0.67812,0.67805,0.6781,82199999.0
2005-10-05 13:22:00,0.67805,0.67805,0.67805,0.67805,63299999.0
2005-10-05 13:23:00,0.67805,0.6781,0.67805,0.6781,133800003.0
2005-10-05 13:24:00,0.67805,0.67805,0.678,0.678,27700000.0
2005-10-05 13:25:00,0.67797,0.67803,0.67796,0.67796,167699995.0
2005-10-05 13:26:00,0.67798,0.67802,0.67792,0.67802,59200000.0
2005-10-05 13:27:00,0.67803,0.67808,0.67797,0.678,64500000.0
2005-10-05 13:28:00,0.67795,0.678,0.67792,0.67794,73799998.0
2005-10-05 13:29:00,0.6779,0.67798,0.6779,0.67795,96700000.0
2005-10-05 13:30:00,0.67794,0.67794,0.67786,0.67787,135200001.0
2005-10-05 13:31:00,0.67791,0.67794,0.67788,0.6779,147100003.0
2005-10-05 13:32:00,0.67788,0.67789,0.67781,0.67789,191200004.0
2005-10-05 13:33:00,0.67787,0.67788,0.67785,0.67786,95200000.0
2005-10-05 13:34:00,0.67789,0.67789,0.67781,0.67782,122099998.0
2005-10-05 13:35:00,0.6778,0.67788,0.6778,0.67783,92400002.0
2005-10-05 13:36:00,0.67792,0.67792,0.67781,0.67785,109600000.0
2005-10-05 13:37:00,0.67785,0.67787,0.6778,0.67785,75600001.0
2005-10-05 13:38:00,0.6778,0.6778,0.67779,0.67779,35100001.0
2005-10-05 13:39:00,0.67777,0.67785,0.67777,0.67785,186300000.0
2005-10-05 13:40:00,0.67785,0.6779,0.67784,0.67789,58800002.0
2005-10-05 13:41:00,0.67787,0.67787,0.67781,0.67782,39600000.0
2005-10-05 13:42:00,0.67789,0.67789,0.67782,0.67786,211200005.0
2005-10-05 13:43:00,0.67785,0.6779,0.67782,0.67782,128800002.0
2005-10-05 13:44:00,0.67786,0.67791,0.67785,0.67788,83400001.0
2005-10-05 13:45:00,0.67788,0.67793,0.67787,0.67787,114900000.0
2005-10-05 13:46:00,0.67788,0.6779,0.67785,0.67787,197799999.0
2005-10-05 13:47:00,0.67789,0.67789,0.67782,0.67782,211699995.0
2005-10-05 13:48:00,0.67781,0.67785,0.67776,0.67782,81999999.0
2005-10-05 13:49:00,0.67786,0.67788,0.6778,0.67787,135199998.0
2005-10-05 13:50:00,0.67784,0.6779,0.67782,0.67785,283299997.0
2005-10-05 13:51:00,0.67784,0.67793,0.67784,0.6779,176200005.0
2005-10-05 13:52:00,0.67787,0.67788,0.67783,0.67783,156600002.0
2005-10-05 13:53:00,0.6779,0.67791,0.67784,0.6779,150499997.0
2005-10-05 13:54:00,0.67791,0.67798,0.67788,0.67793,144699999.0
2005-10-05 13:55:00,0.6779,0.67794,0.6779,0.67793,78900002.0
2005-10-05 13:56:00,0.6779,0.67795,0.6779,0.67795,247600003.0
2005-10-05 13:57:00,0.67787,0.67794,0.67787,0.6779,95800000.0
2005-10-05 13:58:00,0.67793,0.67799,0.67789,0.67795,226600004.0
2005-10-05 13:59:00,0.67794,0.67803,0.67794,0.67798,98800001.0
2005-10-05 14:00:00,0.67796,0.67796,0.67789,0.6779,202400000.0
2005-10-05 14:01:00,0.67785,0.67789,0.67781,0.67782,187399997.0
2005-10-05 14:02:00,0.67783,0.67792,0.67783,0.67784,165000000.0
2005-10-05 14:03:00,0.67785,0.67785,0.6778,0.6778,43900002.0
2005-10-05 14:04:00,0.67786,0.6779,0.67784,0.6779,73000000.0
2005-10-05 14:05:00,0.67786,0.67791,0.67785,0.67785,149300001.0
2005-10-05 14:06:00,0.67789,0.67789,0.67777,0.67777,301599997.0
2005-10-05 14:07:00,0.67777,0.67781,0.67773,0.67775,151200001.0
2005-10-05 14:08:00,0.67779,0.67783,0.67776,0.67783,114300001.0
2005-10-05 14:09:00,0.67775,0.67775,0.67755,0.67757,41799999.0
2005-10-05 14:10:00,0.6776,0.67765,0.67755,0.67765,219100002.0
2005-10-05 14:11:00,0.6776,0.6776,0.6776,0.6776,8700000.0
2005-10-05 14:12:00,0.67764,0.67772,0.67764,0.6777,145399996.0
2005-10-05 14:13:00,0.67771,0.67775,0.67767,0.67775,97200001.0
2005-10-05 14:14:00,0.67772,0.67778,0.67771,0.67778,234100001.0
2005-10-05 14:15:00,0.67773,0.6778,0.67767,0.67767,74799999.0
2005-10-05 14:16:00,0.67776,0.6778,0.67776,0.67778,111700000.0
2005-10-05 14:17:00,0.67779,0.67781,0.67776,0.6778,228599997.0
2005-10-05 14:18:00,0.6778,0.67784,0.67773,0.67777,132499999.0
2005-10-05 14:19:00,0.67772,0.67775,0.67772,0.67775,16800000.0
2005-10-05 14:20:00,0.67776,0.67777,0.67764,0.67768,140999999.0
2005-10-05 14:21:00,0.67763,0.67765,0.67758,0.67764,129899998.0
2005-10-05 14:22:00,0.67768,0.67774,0.67766,0.67773,79700000.0
2005-10-05 14:23:00,0.6777,0.6777,0.67767,0.6777,53400001.0
2005-10-05 14:24:00,0.67773,0.67775,0.67771,0.67775,37600000.0
2005-10-05 14:25:00,0.67773,0.67773,0.67763,0.67763,171099998.0
2005-10-05 14:26:00,0.67763,0.67769,0.67763,0.67769,135499999.0
2005-10-05 14:27:00,0.67772,0.67772,0.67765,0.67765,174800000.0
2005-10-05 14:28:00,0.67764,0.67772,0.6776,0.6776,100300001.0
2005-10-05 14:29:00,0.67767,0.67773,0.67767,0.67768,108699998.0
2005-10-05 14:30:00,0.67765,0.67773,0.67765,0.67773,196800004.0
2005-10-05 14:31:00,0.6777,0.67773,0.67768,0.67772,90800002.0
2005-10-05 14:32:00,0.67771,0.67771,0.67769,0.67769,13700000.0
2005-10-05 14:33:00,0.67767,0.67773,0.67767,0.67767,127600004.0
2005-10-05 14:34:00,0.67773,0.67775,0.67766,0.67775,118200000.0
2005-10-05 14:35:00,0.67775,0.67783,0.67775,0.67781,138100004.0
2005-10-05 14:36:00,0.67783,0.67783,0.67769,0.67776,146500000.0
2005-10-05 14:37:00,0.67776,0.67776,0.6777,0.6777,92099996.0
2005-10-05 14:38:00,0.67777,0.67778,0.67771,0.67777,94800002.0
2005-10-05 14:39:00,0.67775,0.67781,0.67775,0.67777,97600001.0
2005-10-05 14:40:00,0.67778,0.67778,0.67772,0.67773,135699998.0
2005-10-05 14:41:00,0.67777,0.67777,0.6777,0.6777,116799999.0
2005-10-05 14:42:00,0.67764,0.67765,0.67759,0.6776,165200004.0
2005-10-05 14:43:00,0.67768,0.67771,0.67764,0.67764,160700003.0
2005-10-05 14:44:00,0.67767,0.67781,0.67767,0.67781,101199998.0
2005-10-05 14:45:00,0.67783,0.67794,0.67783,0.67784,165399996.0
2005-10-05 14:46:00,0.67787,0.67792,0.6778,0.67792,127900003.0
2005-10-05 14:47:00,0.6779,0.6779,0.67789,0.67789,8000000.0
2005-10-05 14:48:00,0.67792,0.67795,0.67792,0.67794,208099998.0
2005-10-05 14:49:00,0.67794,0.67802,0.67789,0.67802,162400002.0
2005-10-05 14:50:00,0.67803,0.67803,0.67795,0.67803,84499999.0
2005-10-05 14:51:00,0.67794,0.67809,0.67794,0.67808,154800000.0
2005-10-05 14:52:00,0.67807,0.67818,0.67807,0.67818,183600002.0
2005-10-05 14:53:00,0.67822,0.67824,0.67821,0.67822,210099998.0
2005-10-05 14:54:00,0.67823,0.67828,0.67819,0.67819,201699994.0
2005-10-05 14:55:00,0.67821,0.67822,0.67814,0.67822,229100000.0
2005-10-05 14:56:00,0.6782,0.67823,0.67815,0.67815,133200001.0
2005-10-05 14:57:00,0.67814,0.67816,0.6781,0.6781,110799998.0
2005-10-05 14:58:00,0.67816,0.6782,0.67814,0.67815,140300003.0
2005-10-05 14:59:00,0.67815,0.67819,0.6781,0.67819,65300001.0
2005-10-05 15:00:00,0.67817,0.67817,0.67812,0.67813,202199995.0
2005-10-05 15:01:00,0.67822,0.67835,0.67822,0.67835,199299999.0
2005-10-05 15:02:00,0.67844,0.6785,0.67844,0.67844,61700001.0
2005-10-05 15:03:00,0.67841,0.67847,0.6784,0.67841,129299998.0
2005-10-05 15:04:00,0.6784,0.67845,0.6784,0.67845,122100000.0
2005-10-05 15:05:00,0.67846,0.67848,0.67846,0.67847,107600003.0
2005-10-05 15:06:00,0.67848,0.67857,0.67848,0.67855,157099999.0
2005-10-05 15:07:00,0.6786,0.6786,0.67856,0.6786,98599999.0
2005-10-05 15:08:00,0.67858,0.67861,0.67856,0.67859,228699997.0
2005-10-05 15:09:00,0.67861,0.67861,0.67852,0.67852,98299999.0
2005-10-05 15:10:00,0.67851,0.67853,0.6785,0.67853,81299999.0
2005-10-05 15:11:00,0.67857,0.67857,0.67846,0.67854,131700003.0
2005-10-05 15:12:00,0.67852,0.67852,0.67849,0.67852,162800000.0
2005-10-05 15:13:00,0.6785,0.67853,0.67845,0.67845,146500001.0
2005-10-05 15:14:00,0.67844,0.67855,0.67844,0.67851,114800001.0
2005-10-05 15:15:00,0.67853,0.67857,0.67852,0.67852,130899999.0
2005-10-05 15:16:00,0.67848,0.67853,0.67847,0.67847,128499998.0
2005-10-05 15:17:00,0.6785,0.67854,0.67849,0.67854,205800002.0
2005-10-05 15:18:00,0.6785,0.67856,0.67848,0.67851,212999997.0
2005-10-05 15:19:00,0.67846,0.67857,0.67846,0.67852,141499996.0
2005-10-05 15:20:00,0.67856,0.6786,0.67855,0.67857,137500000.0
2005-10-05 15:21:00,0.67858,0.6786,0.67853,0.6786,97799999.0
2005-10-05 15:22:00,0.67856,0.6786,0.67854,0.6786,233000001.0
2005-10-05 15:23:00,0.67853,0.6786,0.67853,0.67858,111900000.0
2005-10-05 15:24:00,0.67863,0.67863,0.67856,0.6786,151999999.0
2005-10-05 15:25:00,0.6786,0.6786,0.67852,0.67853,138800001.0
2005-10-05 15:26:00,0.67862,0.67862,0.67851,0.67855,130100001.0
2005-10-05 15:27:00,0.67854,0.67862,0.67854,0.67858,172300003.0
2005-10-05 15:28:00,0.67858,0.67859,0.67854,0.67859,89800002.0
2005-10-05 15:29:00,0.67862,0.67862,0.67853,0.67853,108600000.0
2005-10-05 15:30:00,0.67858,0.67858,0.67854,0.67856,68100000.0
2005-10-05 15:31:00,0.67857,0.67857,0.67852,0.67852,80500001.0
2005-10-05 15:32:00,0.67846,0.67852,0.67844,0.67847,220000002.0
2005-10-05 15:33:00,0.67849,0.67854,0.67846,0.67852,142000001.0
2005-10-05 15:34:00,0.67856,0.67856,0.67845,0.67848,129199999.0
2005-10-05 15:35:00,0.67857,0.67857,0.67849,0.6785,149899998.0
2005-10-05 15:36:00,0.67848,0.67855,0.67848,0.6785,248599997.0
2005-10-05 15:37:00,0.67846,0.67848,0.6784,0.6784,117199998.0
2005-10-05 15:38:00,0.67842,0.67842,0.67831,0.67839,114799998.0
2005-10-05 15:39:00,0.67842,0.67844,0.67838,0.6784,54200000.0
2005-10-05 15:40:00,0.67845,0.67845,0.6784,0.67843,77000002.0
2005-10-05 15:41:00,0.67841,0.67842,0.67835,0.67835,147300002.0
2005-10-05 15:42:00,0.6784,0.67846,0.67839,0.67846,169199998.0
2005-10-05 15:43:00,0.67843,0.67845,0.67843,0.67843,123800001.0
2005-10-05 15:44:00,0.67843,0.67848,0.67842,0.67845,154199998.0
2005-10-05 15:45:00,0.67839,0.67839,0.67836,0.67838,67999998.0
2005-10-05 15:46:00,0.67842,0.67849,0.67839,0.67839,135800000.0
2005-10-05 15:47:00,0.6784,0.6784,0.67832,0.67834,92400001.0
2005-10-05 15:48:00,0.67838,0.67841,0.67833,0.67833,157200000.0
2005-10-05 15:49:00,0.67834,0.6784,0.67833,0.67833,162399997.0
2005-10-05 15:50:00,0.67833,0.67842,0.67833,0.6784,159799998.0
2005-10-05 15:51:00,0.67847,0.67847,0.67841,0.67841,59299999.0
2005-10-05 15:52:00,0.67835,0.67839,0.67832,0.67832,122300002.0
2005-10-05 15:53:00,0.67832,0.67838,0.67829,0.67834,170700001.0
2005-10-05 15:54:00,0.67835,0.67837,0.67832,0.67832,104300000.0
2005-10-05 15:55:00,0.67833,0.67837,0.67833,0.67834,122800001.0
2005-10-05 15:56:00,0.67837,0.6784,0.67832,0.67834,140400001.0
2005-10-05 15:57:00,0.67826,0.67838,0.67826,0.67835,130899998.0
2005-10-05 15:58:00,0.67835,0.6785,0.67835,0.6785,123599997.0
2005-10-05 15:59:00,0.67845,0.67848,0.67843,0.67847,128100002.0
2005-10-05 16:00:00,0.67848,0.67857,0.67832,0.6784,205100004.0
2005-10-05 16:01:00,0.67848,0.67853,0.67845,0.67845,132199998.0
2005-10-05 16:02:00,0.67844,0.67852,0.67835,0.67852,127100003.0
2005-10-05 16:03:00,0.67853,0.67865,0.6785,0.67861,125900002.0
2005-10-05 16:04:00,0.67867,0.67873,0.67866,0.67869,86400000.0
2005-10-05 16:05:00,0.67865,0.67874,0.67865,0.67865,193200001.0
2005-10-05 16:06:00,0.67862,0.67862,0.6786,0.67861,43300000.0
2005-10-05 16:07:00,0.6786,0.6787,0.67855,0.67865,167800001.0
2005-10-05 16:08:00,0.67863,0.6787,0.67858,0.67867,189400001.0
2005-10-05 16:09:00,0.67869,0.67874,0.67856,0.67857,201899999.0
2005-10-05 16:10:00,0.67867,0.67886,0.67867,0.67886,130099997.0
2005-10-05 16:11:00,0.67891,0.67901,0.67884,0.67892,169199999.0
2005-10-05 16:12:00,0.67892,0.67895,0.67867,0.67867,141900002.0
2005-10-05 16:13:00,0.67868,0.6787,0.67865,0.67865,100500004.0
2005-10-05 16:14:00,0.67861,0.67862,0.67848,0.67851,46400000.0
2005-10-05 16:15:00,0.67854,0.67856,0.67854,0.67854,108799998.0
2005-10-05 16:16:00,0.67856,0.67861,0.67855,0.67855,117899998.0
2005-10-05 16:17:00,0.67851,0.6786,0.67851,0.67858,113800000.0
2005-10-05 16:18:00,0.67857,0.6786,0.67855,0.6786,171800000.0
2005-10-05 16:19:00,0.67859,0.67899,0.67859,0.67899,67200000.0
2005-10-05 16:20:00,0.67891,0.67891,0.67854,0.67856,79200002.0
2005-10-05 16:21:00,0.67858,0.67874,0.67856,0.67874,216299999.0
2005-10-05 16:22:00,0.67873,0.67878,0.67862,0.67878,115399999.0
2005-10-05 16:23:00,0.6788,0.67882,0.67873,0.67875,112999999.0
2005-10-05 16:24:00,0.67874,0.67874,0.67863,0.67863,220700000.0
2005-10-05 16:25:00,0.67863,0.67867,0.67863,0.67867,102500000.0
2005-10-05 16:26:00,0.67863,0.67868,0.67854,0.67868,130399996.0
2005-10-05 16:27:00,0.67874,0.67876,0.67864,0.67864,175600001.0
2005-10-05 16:28:00,0.67867,0.67874,0.67865,0.67865,171400001.0
2005-10-05 16:29:00,0.67865,0.6787,0.67854,0.6787,90700001.0
2005-10-05 16:30:00,0.67874,0.67874,0.67861,0.67868,175900004.0
2005-10-05 16:31:00,0.67867,0.67873,0.67862,0.67865,160399998.0
2005-10-05 16:32:00,0.67867,0.67868,0.67866,0.67866,102099999.0
2005-10-05 16:33:00,0.67866,0.67869,0.67866,0.67869,51799999.0
2005-10-05 16:34:00,0.67873,0.67878,0.67871,0.67873,126199997.0
2005-10-05 16:35:00,0.67872,0.67877,0.67871,0.67873,179200000.0
2005-10-05 16:36:00,0.67876,0.67888,0.67871,0.67878,72999999.0
2005-10-05 16:37:00,0.67882,0.67889,0.67882,0.67887,125399997.0
2005-10-05 16:38:00,0.67885,0.6789,0.67879,0.67879,156399998.0
2005-10-05 16:39:00,0.67873,0.67873,0.6787,0.67873,108700003.0
2005-10-05 16:40:00,0.67871,0.67871,0.67867,0.67868,64700002.0
2005-10-05 16:41:00,0.67861,0.67865,0.67858,0.67865,146500004.0
2005-10-05 16:42:00,0.67862,0.67866,0.6786,0.67863,211499999.0
2005-10-05 16:43:00,0.6786,0.67865,0.67857,0.67858,121600000.0
2005-10-05 16:44:00,0.6785,0.67855,0.6785,0.67855,58099998.0
2005-10-05 16:45:00,0.67847,0.67847,0.67841,0.67847,142199999.0
2005-10-05 16:46:00,0.67845,0.67854,0.67845,0.67854,195800003.0
2005-10-05 16:47:00,0.67851,0.67854,0.67849,0.67854,114699998.0
2005-10-05 16:48:00,0.67858,0.67859,0.67852,0.67852,200000004.0
2005-10-05 16:49:00,0.67859,0.67862,0.67845,0.67853,113499999.0
2005-10-05 16:50:00,0.67854,0.6786,0.67851,0.67855,84500000.0
2005-10-05 16:51:00,0.6786,0.6786,0.67858,0.67858,19900000.0
2005-10-05 16:52:00,0.67861,0.67867,0.67858,0.67863,156100001.0
2005-10-05 16:53:00,0.67867,0.67867,0.67857,0.67865,126600003.0
2005-10-05 16:54:00,0.67861,0.67865,0.6786,0.67863,64200000.0
2005-10-05 16:55:00,0.67865,0.67865,0.67858,0.67865,116799999.0
2005-10-05 16:56:00,0.6786,0.67865,0.67859,0.67865,108699998.0
2005-10-05 16:57:00,0.67864,0.67873,0.6786,0.67872,142799999.0
2005-10-05 16:58:00,0.67871,0.67871,0.67862,0.6787,127999999.0
2005-10-05 16:59:00,0.67869,0.67869,0.67866,0.67866,17500000.0
2005-10-05 17:00:00,0.67864,0.67871,0.67864,0.67865,177600000.0
2005-10-05 17:01:00,0.67868,0.67879,0.67867,0.67878,142599998.0
2005-10-05 17:02:00,0.67879,0.67882,0.67876,0.6788,186099999.0
2005-10-05 17:03:00,0.67876,0.67876,0.67869,0.67871,86200001.0
2005-10-05 17:04:00,0.67875,0.67877,0.67865,0.67872,202400000.0
2005-10-05 17:05:00,0.67871,0.67883,0.67871,0.67883,291099996.0
2005-10-05 17:06:00,0.6788,0.6788,0.67872,0.67872,160199997.0
2005-10-05 17:07:00,0.67869,0.67874,0.67865,0.67866,145300003.0
2005-10-05 17:08:00,0.67871,0.67874,0.67871,0.67874,77299999.0
2005-10-05 17:09:00,0.67873,0.67877,0.6787,0.67873,182700003.0
2005-10-05 17:10:00,0.67875,0.67875,0.67866,0.67873,58099999.0
2005-10-05 17:11:00,0.67871,0.67871,0.67867,0.67867,158100001.0
2005-10-05 17:12:00,0.67872,0.67878,0.67872,0.67878,26300000.0
2005-10-05 17:13:00,0.67884,0.67884,0.67873,0.67877,190899998.0
2005-10-05 17:14:00,0.67876,0.6788,0.67873,0.6788,132500002.0
2005-10-05 17:15:00,0.67877,0.67884,0.67873,0.67878,121099999.0
2005-10-05 17:16:00,0.6788,0.6788,0.67872,0.67876,126799998.0
2005-10-05 17:17:00,0.67875,0.67878,0.67869,0.67875,189700003.0
2005-10-05 17:18:00,0.67873,0.67879,0.67873,0.67879,61200000.0
2005-10-05 17:19:00,0.67875,0.67875,0.67863,0.67865,148400005.0
2005-10-05 17:20:00,0.67864,0.67871,0.67864,0.67871,30400000.0
2005-10-05 17:21:00,0.67873,0.67873,0.67863,0.67865,189199997.0
2005-10-05 17:22:00,0.67865,0.6787,0.67864,0.67868,88200000.0
2005-10-05 17:23:00,0.67868,0.67873,0.67865,0.67865,195599997.0
2005-10-05 17:24:00,0.67869,0.67869,0.67861,0.67863,206299997.0
2005-10-05 17:25:00,0.67861,0.67867,0.67861,0.67867,75199997.0
2005-10-05 17:26:00,0.67866,0.67868,0.67861,0.67865,154899999.0
2005-10-05 17:27:00,0.6787,0.67891,0.6787,0.67887,135400003.0
2005-10-05 17:28:00,0.67893,0.67894,0.67889,0.67894,92499998.0
2005-10-05 17:29:00,0.67892,0.67898,0.67885,0.67892,199400003.0
2005-10-05 17:30:00,0.67892,0.67892,0.67878,0.6788,146699999.0
2005-10-05 17:31:00,0.67879,0.67879,0.67874,0.67874,31300000.0
2005-10-05 17:32:00,0.67877,0.67883,0.67877,0.67883,53499998.0
2005-10-05 17:33:00,0.67886,0.67886,0.67875,0.67881,120200002.0
2005-10-05 17:34:00,0.67882,0.67882,0.6788,0.67882,138599999.0
2005-10-05 17:35:00,0.67883,0.67883,0.67876,0.6788,169100000.0
2005-10-05 17:36:00,0.67878,0.67895,0.67878,0.6789,126600001.0
2005-10-05 17:37:00,0.67889,0.67895,0.67889,0.67889,174399998.0
2005-10-05 17:38:00,0.67889,0.67892,0.67884,0.67887,103700001.0
2005-10-05 17:39:00,0.67882,0.67883,0.67879,0.67881,94400000.0
2005-10-05 17:40:00,0.67879,0.67888,0.67879,0.67886,88199998.0
2005-10-05 17:41:00,0.67887,0.67889,0.67879,0.67888,290000001.0
2005-10-05 17:42:00,0.6788,0.67891,0.6788,0.67882,173400001.0
2005-10-05 17:43:00,0.67885,0.67885,0.6788,0.67882,21500000.0
2005-10-05 17:44:00,0.6788,0.67883,0.67872,0.67876,81499999.0
2005-10-05 17:45:00,0.67871,0.67873,0.67869,0.67873,220099999.0
2005-10-05 17:46:00,0.67873,0.67873,0.67872,0.67872,16000000.0
2005-10-05 17:47:00,0.67867,0.67878,0.67867,0.67878,76600000.0
2005-10-05 17:48:00,0.67878,0.6788,0.67874,0.6788,76500002.0
2005-10-05 17:49:00,0.67881,0.67881,0.67871,0.67876,311500005.0
2005-10-05 17:50:00,0.67879,0.67882,0.67875,0.67877,156700002.0
2005-10-05 17:51:00,0.67879,0.67883,0.67879,0.67883,69600001.0
2005-10-05 17:52:00,0.67883,0.67883,0.67883,0.67883,47800001.0
2005-10-05 17:53:00,0.67883,0.67885,0.67883,0.67883,57600002.0
2005-10-05 17:54:00,0.67886,0.67896,0.67885,0.67896,87200000.0
2005-10-05 17:55:00,0.6789,0.6789,0.67878,0.67878,119799998.0
2005-10-05 17:56:00,0.6788,0.6788,0.67875,0.6788,44200000.0
2005-10-05 17:57:00,0.67884,0.67886,0.67877,0.67885,179899996.0
2005-10-05 17:58:00,0.67878,0.67882,0.67872,0.67872,170999996.0
2005-10-05 17:59:00,0.67872,0.67881,0.6787,0.6787,111400000.0
2005-10-05 18:00:00,0.67867,0.67872,0.67865,0.6787,120699999.0
2005-10-05 18:01:00,0.67872,0.67875,0.67864,0.6787,1267799996.0
2005-10-05 18:02:00,0.67869,0.67877,0.67868,0.6787,1572200002.0
2005-10-05 18:03:00,0.67868,0.67875,0.67858,0.67858,1938300005.0
2005-10-05 18:04:00,0.67857,0.67861,0.6785,0.67858,745800008.0
2005-10-05 18:05:00,0.67851,0.67856,0.67846,0.67848,988800003.0
2005-10-05 18:06:00,0.67846,0.67852,0.67845,0.67845,1846600002.0
2005-10-05 18:07:00,0.6783,0.6784,0.6783,0.6784,969299999.0
2005-10-05 18:08:00,0.6783,0.6783,0.6783,0.6783,969299999.0
2005-10-05 18:09:00,0.67842,0.67847,0.67838,0.67838,969299999.0
2005-10-05 18:10:00,0.6784,0.67843,0.6783,0.6783,1003999994.0
2005-10-05 18:11:00,0.6783,0.67836,0.67827,0.67833,1071499994.0
2005-10-05 18:12:00,0.6783,0.67841,0.67826,0.67839,890300000.0
2005-10-05 18:13:00,0.67843,0.67852,0.67843,0.67848,788300004.0
2005-10-05 18:14:00,0.67849,0.67862,0.67849,0.67855,1710800008.0
2005-10-05 18:15:00,0.6785,0.6785,0.6784,0.6784,1095000006.0
2005-10-05 18:16:00,0.67853,0.67853,0.67839,0.67842,1095000006.0
2005-10-05 18:17:00,0.67842,0.67846,0.67833,0.67835,748900003.0
2005-10-05 18:18:00,0.67834,0.67839,0.67833,0.67835,992300000.0
2005-10-05 18:19:00,0.67835,0.67838,0.67827,0.6783,792899994.0
2005-10-05 18:20:00,0.67825,0.67829,0.6782,0.6782,819800011.0
2005-10-05 18:21:00,0.67815,0.67823,0.67813,0.67815,1023700002.0
2005-10-05 18:22:00,0.67817,0.67817,0.67805,0.67805,875599996.0
2005-10-05 18:23:00,0.67806,0.67813,0.67804,0.67807,1116099998.0
2005-10-05 18:24:00,0.67804,0.67809,0.678,0.67806,861399997.0
2005-10-05 18:25:00,0.67807,0.67812,0.67803,0.67804,914399999.0
2005-10-05 18:26:00,0.67805,0.67809,0.67788,0.67799,1057099995.0
2005-10-05 18:27:00,0.67802,0.67809,0.67796,0.67802,825799997.0
2005-10-05 18:28:00,0.67803,0.67809,0.67803,0.67805,570800001.0
2005-10-05 18:29:00,0.67797,0.67797,0.67775,0.6779,864800003.0
2005-10-05 18:30:00,0.67787,0.67787,0.67772,0.67783,571000008.0
2005-10-05 18:31:00,0.67781,0.67785,0.67778,0.67783,600900001.0
2005-10-05 18:32:00,0.67787,0.67795,0.67783,0.67785,831599993.0
2005-10-05 18:33:00,0.67788,0.67793,0.67785,0.6779,878699995.0
2005-10-05 18:34:00,0.6779,0.67793,0.67785,0.67788,883799993.0
2005-10-05 18:35:00,0.67793,0.67798,0.67793,0.67797,714799996.0
2005-10-05 18:36:00,0.67794,0.67799,0.67789,0.67799,190900002.0
2005-10-05 18:37:00,0.678,0.6781,0.67798,0.67802,366599999.0
2005-10-05 18:38:00,0.67798,0.67803,0.67797,0.67797,376299998.0
2005-10-05 18:39:00,0.67803,0.6781,0.67802,0.67803,565600002.0
2005-10-05 18:40:00,0.67805,0.67807,0.67794,0.67801,466299997.0
2005-10-05 18:41:00,0.67803,0.67812,0.67802,0.67812,844200001.0
2005-10-05 18:42:00,0.67813,0.67815,0.67805,0.67807,388699995.0
2005-10-05 18:43:00,0.67809,0.67817,0.67807,0.67809,518100008.0
2005-10-05 18:44:00,0.67809,0.67809,0.67796,0.67797,582099999.0
2005-10-05 18:45:00,0.67798,0.67812,0.67787,0.67787,325999997.0
2005-10-05 18:46:00,0.67798,0.67817,0.67798,0.67815,174700001.0
2005-10-05 18:47:00,0.67817,0.67818,0.67812,0.67818,81900000.0
2005-10-05 18:48:00,0.67815,0.67815,0.67804,0.67807,501900000.0
2005-10-05 18:49:00,0.67795,0.67806,0.67789,0.67792,138900001.0
2005-10-05 18:50:00,0.67796,0.67806,0.67796,0.67804,112599998.0
2005-10-05 18:51:00,0.67805,0.67817,0.67805,0.67815,435699997.0
2005-10-05 18:52:00,0.67817,0.67819,0.6781,0.67811,383799999.0
2005-10-05 18:53:00,0.67812,0.67818,0.67807,0.67807,715400001.0
2005-10-05 18:54:00,0.67813,0.67818,0.67812,0.67818,260899998.0
2005-10-05 18:55:00,0.67815,0.67816,0.67805,0.67809,655399996.0
2005-10-05 18:56:00,0.67808,0.67818,0.67808,0.67815,418899998.0
2005-10-05 18:57:00,0.67821,0.67824,0.67818,0.67818,383700006.0
2005-10-05 18:58:00,0.67818,0.67828,0.67817,0.67817,1153199997.0
2005-10-05 18:59:00,0.67815,0.67826,0.67815,0.67819,799399999.0
2005-10-05 19:00:00,0.6782,0.67825,0.67819,0.67822,733399995.0
2005-10-05 19:01:00,0.67822,0.67825,0.67811,0.67815,178899998.0
2005-10-05 19:02:00,0.67815,0.67818,0.67811,0.67816,425999996.0
2005-10-05 19:03:00,0.67814,0.67821,0.67812,0.67817,468900003.0
2005-10-05 19:04:00,0.67821,0.67826,0.6782,0.67821,435099999.0
2005-10-05 19:05:00,0.67818,0.67828,0.67817,0.67822,442300002.0
2005-10-05 19:06:00,0.67817,0.67828,0.67813,0.67813,718100008.0
2005-10-05 19:07:00,0.67818,0.67823,0.67814,0.67814,304500001.0
2005-10-05 19:08:00,0.67819,0.67829,0.67814,0.67819,1080300011.0
2005-10-05 19:09:00,0.6782,0.67828,0.6782,0.67828,636300002.0
2005-10-05 19:10:00,0.67826,0.67826,0.67816,0.67824,373899998.0
2005-10-05 19:11:00,0.67823,0.67828,0.6782,0.67828,172200000.0
2005-10-05 19:12:00,0.67825,0.67825,0.67818,0.67823,235300002.0
2005-10-05 19:13:00,0.67825,0.6783,0.67825,0.67828,326099997.0
2005-10-05 19:14:00,0.67829,0.67837,0.67823,0.67823,291900000.0
2005-10-05 19:15:00,0.67821,0.67825,0.67814,0.67817,500500004.0
2005-10-05 19:16:00,0.67819,0.67822,0.67818,0.6782,112899999.0
2005-10-05 19:17:00,0.6782,0.6782,0.6782,0.6782,240300003.0
2005-10-05 19:18:00,0.67818,0.67822,0.67817,0.67822,319500005.0
2005-10-05 19:19:00,0.67819,0.67821,0.67815,0.67816,398800002.0
2005-10-05 19:20:00,0.67812,0.67818,0.67812,0.67816,264900004.0
2005-10-05 19:21:00,0.67817,0.6782,0.67813,0.67814,264799999.0
2005-10-05 19:22:00,0.67815,0.67817,0.67813,0.67815,283999999.0
2005-10-05 19:23:00,0.67812,0.67817,0.6781,0.67815,239400000.0
2005-10-05 19:24:00,0.67815,0.67818,0.67815,0.67818,202399998.0
2005-10-05 19:25:00,0.67817,0.67817,0.67809,0.67817,105200002.0
2005-10-05 19:26:00,0.67815,0.67815,0.67803,0.67807,569200004.0
2005-10-05 19:27:00,0.67807,0.6781,0.67805,0.6781,849900002.0
2005-10-05 19:28:00,0.67807,0.67813,0.67807,0.67813,272599997.0
2005-10-05 19:29:00,0.6781,0.6781,0.67805,0.6781,445800004.0
2005-10-05 19:30:00,0.67766,0.6779,0.67757,0.67781,579700007.0
2005-10-05 19:31:00,0.67806,0.67812,0.67803,0.6781,711299994.0
2005-10-05 19:32:00,0.6781,0.6781,0.67801,0.67803,360600000.0
2005-10-05 19:33:00,0.67798,0.678,0.67795,0.67798,313199997.0
2005-10-05 19:34:00,0.67798,0.678,0.67795,0.67799,414599996.0
2005-10-05 19:35:00,0.67802,0.67809,0.67802,0.67805,446800003.0
2005-10-05 19:36:00,0.67809,0.67812,0.67804,0.6781,456400001.0
2005-10-05 19:37:00,0.6781,0.67811,0.67805,0.67805,262899998.0
2005-10-05 19:38:00,0.67805,0.67807,0.67802,0.67803,308900000.0
2005-10-05 19:39:00,0.678,0.67805,0.678,0.67805,737499992.0
2005-10-05 19:40:00,0.67802,0.67808,0.67802,0.67802,605200003.0
2005-10-05 19:41:00,0.67799,0.67803,0.67794,0.67794,650100011.0
2005-10-05 19:42:00,0.67793,0.67795,0.6779,0.67795,350099999.0
2005-10-05 19:43:00,0.67795,0.67795,0.67795,0.67795,106399999.0
2005-10-05 19:44:00,0.6779,0.67796,0.67787,0.67787,388900001.0
2005-10-05 19:45:00,0.6779,0.6779,0.67782,0.67782,341099997.0
2005-10-05 19:46:00,0.67786,0.6779,0.67782,0.67782,151300005.0
2005-10-05 19:47:00,0.6778,0.67785,0.67778,0.67785,57500000.0
2005-10-05 19:48:00,0.67789,0.67792,0.67783,0.67785,79099999.0
2005-10-05 19:49:00,0.67782,0.67788,0.67781,0.67788,382099998.0
2005-10-05 19:50:00,0.6779,0.6779,0.67784,0.6779,369600001.0
2005-10-05 19:51:00,0.67792,0.67801,0.6779,0.67799,326799999.0
2005-10-05 19:52:00,0.67799,0.67807,0.67794,0.67805,336000003.0
2005-10-05 19:53:00,0.67805,0.6781,0.67803,0.67804,127800001.0
2005-10-05 19:54:00,0.67805,0.67805,0.678,0.67805,117299998.0
2005-10-05 19:55:00,0.6781,0.6781,0.67807,0.6781,54399998.0
2005-10-05 19:56:00,0.67809,0.67809,0.67805,0.67805,124599998.0
2005-10-05 19:57:00,0.67805,0.67805,0.678,0.67803,518300004.0
2005-10-05 19:58:00,0.67803,0.67809,0.67803,0.67807,376599995.0
2005-10-05 19:59:00,0.67806,0.67811,0.67802,0.67802,507599997.0
2005-10-05 20:00:00,0.67809,0.67812,0.67806,0.67812,201099996.0
2005-10-05 20:01:00,0.67812,0.67813,0.6781,0.67812,330699999.0
2005-10-05 20:02:00,0.67811,0.67811,0.67805,0.67807,150900002.0
2005-10-05 20:03:00,0.67808,0.67811,0.67802,0.67806,133600000.0
2005-10-05 20:04:00,0.67772,0.67795,0.67754,0.67795,121999999.0
2005-10-05 20:05:00,0.67807,0.67818,0.67807,0.67818,180699998.0
2005-10-05 20:06:00,0.67819,0.67822,0.67813,0.67821,114800003.0
2005-10-05 20:07:00,0.67824,0.67829,0.67824,0.67829,164899999.0
2005-10-05 20:08:00,0.67827,0.67827,0.67808,0.67815,655499993.0
2005-10-05 20:09:00,0.67813,0.67823,0.67813,0.67823,170199999.0
2005-10-05 20:10:00,0.6782,0.6782,0.6781,0.67817,216899997.0
2005-10-05 20:11:00,0.67821,0.67831,0.67819,0.67825,272099998.0
2005-10-05 20:12:00,0.67825,0.67832,0.67812,0.67828,1069599998.0
2005-10-05 20:13:00,0.67825,0.67826,0.67814,0.67819,261000000.0
2005-10-05 20:14:00,0.67822,0.67824,0.67821,0.67823,316400000.0
2005-10-05 20:15:00,0.67825,0.67825,0.6782,0.67822,915300000.0
2005-10-05 20:16:00,0.67825,0.67831,0.67824,0.67825,505399995.0
2005-10-05 20:17:00,0.67825,0.67832,0.67825,0.67829,31199999.0
2005-10-05 20:18:00,0.67828,0.67828,0.67818,0.67818,365199995.0
2005-10-05 20:19:00,0.6782,0.67823,0.67818,0.6782,453900002.0
2005-10-05 20:20:00,0.67824,0.6783,0.67822,0.67828,424099998.0
2005-10-05 20:21:00,0.67826,0.67827,0.67826,0.67827,24700000.0
2005-10-05 20:22:00,0.67823,0.67824,0.67818,0.67821,103099999.0
2005-10-05 20:23:00,0.67822,0.6783,0.67822,0.67828,380400005.0
2005-10-05 20:24:00,0.67824,0.67825,0.67817,0.6782,295700000.0
2005-10-05 20:25:00,0.6782,0.67827,0.67819,0.6782,411000006.0
2005-10-05 20:26:00,0.67818,0.67828,0.67818,0.67821,1016000002.0
2005-10-05 20:27:00,0.67825,0.67828,0.67818,0.67827,399299994.0
2005-10-05 20:28:00,0.67832,0.67832,0.67823,0.67825,420300000.0
2005-10-05 20:29:00,0.6783,0.67836,0.67826,0.67827,593000005.0
2005-10-05 20:30:00,0.67792,0.67816,0.67762,0.67793,1726699991.0
2005-10-05 20:31:00,0.67819,0.67825,0.67813,0.6782,1278200003.0
2005-10-05 20:32:00,0.67824,0.67831,0.67821,0.67829,1985800008.0
2005-10-05 20:33:00,0.6783,0.67835,0.67829,0.6783,226099999.0
2005-10-05 20:34:00,0.67827,0.67831,0.67823,0.67823,465200001.0
2005-10-05 20:35:00,0.67825,0.67828,0.67817,0.67828,348000000.0
2005-10-05 20:36:00,0.6783,0.6783,0.67825,0.67827,174700000.0
2005-10-05 20:37:00,0.67827,0.67833,0.67823,0.67823,573100003.0
2005-10-05 20:38:00,0.67823,0.67838,0.6782,0.67828,895300001.0
2005-10-05 20:39:00,0.67829,0.67833,0.67826,0.67826,255599996.0
2005-10-05 20:40:00,0.67828,0.67828,0.67821,0.67826,458099997.0
2005-10-05 20:41:00,0.67827,0.67831,0.67824,0.67825,325800000.0
2005-10-05 20:42:00,0.67827,0.67833,0.67827,0.67833,94100001.0
2005-10-05 20:43:00,0.67795,0.67817,0.67788,0.67807,499300002.0
2005-10-05 20:44:00,0.6783,0.67836,0.67827,0.67828,1021999992.0
2005-10-05 20:45:00,0.6783,0.67834,0.67825,0.67825,382400002.0
2005-10-05 20:46:00,0.67831,0.67831,0.67821,0.67823,257799999.0
2005-10-05 20:47:00,0.67825,0.67834,0.67825,0.67832,952900001.0
2005-10-05 20:48:00,0.67832,0.67839,0.6783,0.67834,550400000.0
2005-10-05 20:49:00,0.67837,0.67843,0.67835,0.67836,173200001.0
2005-10-05 20:50:00,0.67843,0.67846,0.67835,0.67843,1203800004.0
2005-10-05 20:51:00,0.67844,0.67849,0.67842,0.67842,381999996.0
2005-10-05 20:52:00,0.67846,0.67851,0.67844,0.67847,466500003.0
2005-10-05 20:53:00,0.67849,0.67849,0.67841,0.67842,766100003.0
2005-10-05 20:54:00,0.67845,0.67845,0.67837,0.67845,576900005.0
2005-10-05 20:55:00,0.67847,0.67853,0.67845,0.67848,294400004.0
2005-10-05 20:56:00,0.67806,0.67837,0.678,0.67819,1011600009.0
2005-10-05 20:57:00,0.67842,0.67849,0.67841,0.67842,1045399992.0
2005-10-05 20:58:00,0.67838,0.67846,0.67832,0.67839,869700005.0
2005-10-05 20:59:00,0.67843,0.67848,0.6784,0.6784,1904899996.0
2005-10-05 21:00:00,0.67846,0.67846,0.67834,0.67842,1754199976.0
2005-10-05 21:01:00,0.6784,0.67843,0.67835,0.6784,1348899993.0
2005-10-05 21:02:00,0.6784,0.6784,0.67824,0.67837,671199994.0
2005-10-05 21:03:00,0.67837,0.67843,0.67835,0.67837,720999996.0
2005-10-05 21:04:00,0.67837,0.67837,0.67835,0.67837,390299998.0
2005-10-05 21:05:00,0.67835,0.6784,0.67833,0.67838,778299988.0
2005-10-05 21:06:00,0.67837,0.67839,0.67828,0.67833,646699995.0
2005-10-05 21:07:00,0.67834,0.67837,0.67832,0.67832,214699998.0
2005-10-05 21:08:00,0.67832,0.67837,0.67831,0.67836,68699999.0
2005-10-05 21:09:00,0.67822,0.67829,0.67801,0.67805,368999997.0
2005-10-05 21:10:00,0.6784,0.67842,0.67838,0.6784,183499998.0
2005-10-05 21:11:00,0.67839,0.67843,0.67837,0.67837,187000000.0
2005-10-05 21:12:00,0.67832,0.67835,0.67832,0.67835,100999999.0
2005-10-05 21:13:00,0.67835,0.67841,0.67835,0.67837,417699996.0
2005-10-05 21:14:00,0.67839,0.67839,0.67831,0.67837,630600000.0
2005-10-05 21:15:00,0.67842,0.67843,0.67835,0.67837,306200003.0
2005-10-05 21:16:00,0.67833,0.67839,0.67827,0.67839,384500000.0
2005-10-05 21:17:00,0.6784,0.67849,0.67832,0.67849,269800002.0
2005-10-05 21:18:00,0.67848,0.67848,0.6784,0.67848,149399999.0
2005-10-05 21:19:00,0.67846,0.67848,0.6784,0.6784,451899997.0
2005-10-05 21:20:00,0.67847,0.67851,0.67844,0.67847,1266200006.0
2005-10-05 21:21:00,0.67849,0.67849,0.67842,0.67845,339600003.0
2005-10-05 21:22:00,0.6785,0.67852,0.67847,0.67852,614499993.0
2005-10-05 21:23:00,0.6785,0.6785,0.67847,0.67847,17000000.0
2005-10-05 21:24:00,0.6785,0.6785,0.67845,0.67845,179699997.0
2005-10-05 21:25:00,0.67847,0.67848,0.67838,0.67846,238099998.0
2005-10-05 21:26:00,0.67847,0.67853,0.67847,0.67851,154899998.0
2005-10-05 21:27:00,0.67854,0.67854,0.67848,0.67854,124100002.0
2005-10-05 21:28:00,0.67854,0.67856,0.67846,0.67848,296300004.0
2005-10-05 21:29:00,0.6785,0.6785,0.67848,0.67848,115000001.0
2005-10-05 21:30:00,0.67844,0.67863,0.67844,0.67863,139700002.0
2005-10-05 21:31:00,0.67868,0.67872,0.67866,0.67872,190099994.0
2005-10-05 21:32:00,0.67873,0.67881,0.67872,0.67875,857499993.0
2005-10-05 21:33:00,0.67875,0.67878,0.67873,0.67873,418800003.0
2005-10-05 21:34:00,0.67873,0.67875,0.67872,0.67873,638999998.0
2005-10-05 21:35:00,0.67873,0.67875,0.67863,0.67865,202599999.0
2005-10-05 21:36:00,0.67872,0.67872,0.67868,0.67868,119100003.0
2005-10-05 21:37:00,0.67875,0.67875,0.67873,0.67875,469199995.0
2005-10-05 21:38:00,0.67873,0.67875,0.67866,0.67871,235599999.0
2005-10-05 21:39:00,0.67866,0.67879,0.67866,0.67879,83199999.0
2005-10-05 21:40:00,0.67877,0.67884,0.67869,0.67872,138500000.0
2005-10-05 21:41:00,0.67873,0.6788,0.67873,0.6788,134799999.0
2005-10-05 21:42:00,0.67874,0.67874,0.67867,0.67873,188599999.0
2005-10-05 21:43:00,0.67872,0.67883,0.6787,0.67876,427599999.0
2005-10-05 21:44:00,0.67878,0.67878,0.67868,0.67875,506500003.0
2005-10-05 21:45:00,0.67871,0.67873,0.67871,0.67871,134800003.0
2005-10-05 21:46:00,0.67872,0.67881,0.67872,0.67876,416600003.0
2005-10-05 21:47:00,0.67879,0.67896,0.67879,0.67893,230300002.0
2005-10-05 21:48:00,0.67896,0.67906,0.67896,0.67896,90900002.0
2005-10-05 21:49:00,0.67894,0.67897,0.67884,0.6789,88099999.0
2005-10-05 21:50:00,0.67891,0.67897,0.67891,0.67895,105200001.0
2005-10-05 21:51:00,0.67895,0.67897,0.6789,0.67893,244100003.0
2005-10-05 21:52:00,0.6789,0.67897,0.6789,0.6789,124500005.0
2005-10-05 21:53:00,0.67894,0.67894,0.67891,0.67892,164599996.0
2005-10-05 21:54:00,0.67895,0.67901,0.67894,0.67898,401999996.0
2005-10-05 21:55:00,0.67893,0.67901,0.67892,0.67892,222900000.0
2005-10-05 21:56:00,0.67894,0.67897,0.67894,0.67895,230500000.0
2005-10-05 21:57:00,0.67898,0.67898,0.67892,0.67896,298299996.0
2005-10-05 21:58:00,0.67898,0.67898,0.67896,0.67897,134299998.0
2005-10-05 21:59:00,0.6789,0.67903,0.6789,0.67892,566899993.0
2005-10-05 22:00:00,0.67895,0.67898,0.6789,0.6789,241299995.0
2005-10-05 22:01:00,0.6789,0.679,0.6789,0.679,225900001.0
2005-10-05 22:02:00,0.679,0.67905,0.67897,0.67899,413799998.0
2005-10-05 22:03:00,0.679,0.67903,0.67896,0.67899,536599993.0
2005-10-05 22:04:00,0.6789,0.6789,0.67877,0.67888,225199998.0
2005-10-05 22:05:00,0.67883,0.67886,0.67881,0.67886,231899999.0
2005-10-05 22:06:00,0.67893,0.67898,0.67886,0.67886,149999995.0
2005-10-05 22:07:00,0.67885,0.67893,0.67885,0.67893,84600003.0
2005-10-05 22:08:00,0.67893,0.67897,0.67887,0.6789,293299997.0
2005-10-05 22:09:00,0.67892,0.67895,0.67892,0.67895,211299998.0
2005-10-05 22:10:00,0.67886,0.67886,0.67872,0.67873,85800003.0
2005-10-05 22:11:00,0.67875,0.67875,0.6787,0.67875,182599999.0
2005-10-05 22:12:00,0.67878,0.67878,0.67873,0.67873,462300000.0
2005-10-05 22:13:00,0.67876,0.6789,0.67876,0.6789,127799998.0
2005-10-05 22:14:00,0.67895,0.67901,0.67894,0.67894,143000001.0
2005-10-05 22:15:00,0.67894,0.67908,0.67893,0.679,517099999.0
2005-10-05 22:16:00,0.67901,0.67907,0.67895,0.67907,524700003.0
2005-10-05 22:17:00,0.67906,0.67906,0.67904,0.67904,23900000.0
2005-10-05 22:18:00,0.679,0.67903,0.679,0.67903,44600000.0
2005-10-05 22:19:00,0.67907,0.67912,0.67906,0.67912,112100000.0
2005-10-05 22:20:00,0.67913,0.67913,0.6791,0.67913,103300002.0
2005-10-05 22:21:00,0.67913,0.67925,0.6791,0.6791,344500001.0
2005-10-05 22:22:00,0.67906,0.67906,0.679,0.679,410600001.0
2005-10-05 22:23:00,0.679,0.6791,0.679,0.67902,732099984.0
2005-10-05 22:24:00,0.67903,0.67907,0.67896,0.67903,329899997.0
2005-10-05 22:25:00,0.679,0.67909,0.679,0.67909,314800000.0
2005-10-05 22:26:00,0.67909,0.67916,0.67905,0.67905,352500003.0
2005-10-05 22:27:00,0.67904,0.67906,0.67901,0.67905,111500000.0
2005-10-05 22:28:00,0.679,0.67902,0.6789,0.6789,186099998.0
2005-10-05 22:29:00,0.67898,0.67906,0.67898,0.679,298899999.0
2005-10-05 22:30:00,0.67904,0.67907,0.679,0.67902,213700000.0
2005-10-05 22:31:00,0.67907,0.67918,0.67907,0.67915,96800002.0
2005-10-05 22:32:00,0.67916,0.67917,0.67909,0.67917,316199996.0
2005-10-05 22:33:00,0.67919,0.6792,0.67913,0.67913,207600003.0
2005-10-05 22:34:00,0.67915,0.67921,0.67915,0.67915,343600001.0
2005-10-05 22:35:00,0.67915,0.6792,0.67913,0.67918,269800002.0
2005-10-05 22:36:00,0.67922,0.67925,0.67921,0.67921,93100001.0
2005-10-05 22:37:00,0.67921,0.67924,0.67916,0.67916,321599994.0
2005-10-05 22:38:00,0.67923,0.67932,0.67923,0.67932,59400000.0
2005-10-05 22:39:00,0.6793,0.67938,0.6793,0.67933,231800000.0
2005-10-05 22:40:00,0.6793,0.67936,0.67927,0.6793,330499997.0
2005-10-05 22:41:00,0.6793,0.67941,0.6793,0.67935,196399999.0
2005-10-05 22:42:00,0.67921,0.67922,0.67913,0.67913,203200003.0
2005-10-05 22:43:00,0.6792,0.67927,0.67916,0.67926,162200005.0
2005-10-05 22:44:00,0.67929,0.67929,0.67921,0.67921,72099998.0
2005-10-05 22:45:00,0.67921,0.67921,0.67907,0.67907,155799999.0
2005-10-05 22:46:00,0.67911,0.67911,0.67902,0.67902,122900003.0
2005-10-05 22:47:00,0.67916,0.67922,0.67913,0.67915,98000002.0
2005-10-05 22:48:00,0.67914,0.67919,0.67908,0.67908,299699999.0
2005-10-05 22:49:00,0.6792,0.6792,0.67909,0.6791,107099997.0
2005-10-05 22:50:00,0.67919,0.67926,0.67919,0.67925,79300000.0
2005-10-05 22:51:00,0.67921,0.67927,0.67915,0.6792,220300000.0
2005-10-05 22:52:00,0.67919,0.67924,0.67916,0.6792,305800003.0
2005-10-05 22:53:00,0.67923,0.67934,0.67923,0.67928,123500002.0
2005-10-05 22:54:00,0.67933,0.67937,0.67928,0.67928,247499998.0
2005-10-05 22:55:00,0.67927,0.67937,0.67925,0.67937,119800001.0
2005-10-05 22:56:00,0.67936,0.67936,0.67926,0.67935,79400000.0
2005-10-05 22:57:00,0.67932,0.67932,0.67927,0.67932,115899998.0
2005-10-05 22:58:00,0.67929,0.6793,0.67916,0.67917,274800001.0
2005-10-05 22:59:00,0.67899,0.67913,0.67882,0.67895,127500001.0
2005-10-05 23:00:00,0.67887,0.67916,0.67881,0.67896,185999998.0
2005-10-05 23:01:00,0.67898,0.67914,0.6789,0.67906,128699998.0
2005-10-05 23:02:00,0.67858,0.67904,0.67857,0.67904,186800000.0
2005-10-05 23:03:00,0.67917,0.67917,0.67888,0.67899,145299999.0
2005-10-05 23:04:00,0.6792,0.67925,0.67905,0.67912,301700002.0
2005-10-05 23:05:00,0.67902,0.67918,0.67892,0.67908,156999997.0
2005-10-05 23:06:00,0.6789,0.67911,0.67885,0.67892,169700003.0
2005-10-05 23:07:00,0.67895,0.67908,0.67888,0.6789,125999999.0
2005-10-05 23:08:00,0.67897,0.67909,0.67887,0.67894,234700001.0
2005-10-05 23:09:00,0.6789,0.67917,0.67886,0.67915,251099997.0
2005-10-05 23:10:00,0.67893,0.6791,0.67893,0.679,78099998.0
2005-10-05 23:11:00,0.67895,0.67915,0.67885,0.67902,128700000.0
2005-10-05 23:12:00,0.67912,0.67923,0.67894,0.67907,149399998.0
2005-10-05 23:13:00,0.67919,0.67929,0.6789,0.6791,258499994.0
2005-10-05 23:14:00,0.67891,0.67929,0.67891,0.67918,115000001.0
2005-10-05 23:15:00,0.67901,0.67936,0.67901,0.67923,264899999.0
2005-10-05 23:16:00,0.67915,0.67927,0.67899,0.67902,269700002.0
2005-10-05 23:17:00,0.67932,0.67939,0.67903,0.67916,162699998.0
2005-10-05 23:18:00,0.67907,0.6794,0.67904,0.67934,263300002.0
2005-10-05 23:19:00,0.67907,0.67941,0.67906,0.67933,281299999.0
2005-10-05 23:20:00,0.67913,0.67934,0.67905,0.67931,114400001.0
2005-10-05 23:21:00,0.6793,0.67939,0.67909,0.67935,167399999.0
2005-10-05 23:22:00,0.67947,0.67948,0.67901,0.67905,157299999.0
2005-10-05 23:23:00,0.67903,0.67933,0.67902,0.67922,174000001.0
2005-10-05 23:24:00,0.67929,0.67938,0.67914,0.6793,274299998.0
2005-10-05 23:25:00,0.67918,0.67936,0.67908,0.6792,138800001.0
2005-10-05 23:26:00,0.679,0.67938,0.67899,0.67938,186499994.0
2005-10-05 23:27:00,0.67928,0.67936,0.67928,0.67936,78300002.0
2005-10-05 23:28:00,0.6795,0.6795,0.67939,0.67945,54500000.0
2005-10-05 23:29:00,0.67941,0.67942,0.67933,0.67935,158000001.0
2005-10-05 23:30:00,0.67938,0.67951,0.67938,0.67951,163600002.0
2005-10-05 23:31:00,0.6793,0.67937,0.67922,0.67937,162900002.0
2005-10-05 23:32:00,0.67955,0.67955,0.67946,0.6795,87800001.0
2005-10-05 23:33:00,0.67951,0.67953,0.67945,0.67948,90300000.0
2005-10-05 23:34:00,0.67947,0.67947,0.67937,0.67941,156900000.0
2005-10-05 23:35:00,0.67944,0.67945,0.67934,0.67936,162600002.0
2005-10-05 23:36:00,0.67935,0.67941,0.67935,0.67941,56700001.0
2005-10-05 23:37:00,0.67948,0.67954,0.67947,0.67954,91399998.0
2005-10-05 23:38:00,0.6795,0.67963,0.6795,0.67961,173399999.0
2005-10-05 23:39:00,0.6796,0.67961,0.67947,0.67961,167200001.0
2005-10-05 23:40:00,0.67956,0.67956,0.67947,0.67947,21500001.0
2005-10-05 23:41:00,0.67942,0.67943,0.6794,0.6794,72600000.0
2005-10-05 23:42:00,0.67944,0.67958,0.67941,0.67958,98600000.0
2005-10-05 23:43:00,0.67963,0.67963,0.67948,0.67948,98999998.0
2005-10-05 23:44:00,0.67948,0.67953,0.67942,0.67942,164099999.0
2005-10-05 23:45:00,0.67943,0.67948,0.67943,0.67946,89900003.0
2005-10-05 23:46:00,0.6794,0.67945,0.67938,0.67942,62900000.0
2005-10-05 23:47:00,0.67917,0.67924,0.67892,0.67892,111400002.0
2005-10-05 23:48:00,0.67908,0.67924,0.67898,0.6791,122800000.0
2005-10-05 23:49:00,0.67905,0.67917,0.67889,0.67917,239399995.0
2005-10-05 23:50:00,0.6793,0.6793,0.67915,0.67915,122299998.0
2005-10-05 23:51:00,0.67906,0.67906,0.67902,0.67902,123500001.0
2005-10-05 23:52:00,0.67901,0.67908,0.67901,0.67907,187400002.0
2005-10-05 23:53:00,0.67904,0.67914,0.67904,0.67907,198300004.0
2005-10-05 23:54:00,0.6791,0.6791,0.679,0.67904,188400002.0
2005-10-05 23:55:00,0.67905,0.67905,0.67894,0.67895,136399997.0
2005-10-05 23:56:00,0.67895,0.67899,0.67884,0.67884,199399996.0
2005-10-05 23:57:00,0.67892,0.67929,0.67892,0.67922,100400002.0
2005-10-05 23:58:00,0.67941,0.6798,0.67926,0.67926,47200000.0
2005-10-05 23:59:00,0.67945,0.67979,0.67944,0.67958,201599997.0
2005-10-06 00:00:00,0.67967,0.67974,0.6794,0.6794,89900002.0
2005-10-06 00:01:00,0.67939,0.67943,0.67926,0.67926,145099997.0
2005-10-06 00:02:00,0.6792,0.67931,0.6792,0.67931,99800001.0
2005-10-06 00:03:00,0.67941,0.67948,0.67935,0.67935,107100003.0
2005-10-06 00:04:00,0.67933,0.67933,0.67921,0.67921,129300003.0
2005-10-06 00:05:00,0.6791,0.6791,0.67899,0.67907,136899997.0
2005-10-06 00:06:00,0.67908,0.67912,0.67894,0.67894,155399997.0
2005-10-06 00:07:00,0.67897,0.67903,0.67893,0.67897,202599999.0
2005-10-06 00:08:00,0.67897,0.67921,0.67897,0.6792,112099998.0
2005-10-06 00:09:00,0.67929,0.67943,0.67929,0.67941,94800002.0
2005-10-06 00:10:00,0.67944,0.6795,0.67935,0.67935,202399998.0
2005-10-06 00:11:00,0.67944,0.67947,0.67936,0.67947,171399998.0
2005-10-06 00:12:00,0.67942,0.67942,0.67926,0.67927,101600000.0
2005-10-06 00:13:00,0.67928,0.67931,0.67909,0.67909,73600002.0
2005-10-06 00:14:00,0.67902,0.67902,0.67898,0.67898,33600000.0
2005-10-06 00:15:00,0.679,0.67912,0.679,0.6791,145300000.0
2005-10-06 00:16:00,0.67907,0.67907,0.67901,0.67902,156599997.0
2005-10-06 00:17:00,0.67896,0.67912,0.67896,0.67908,53499999.0
2005-10-06 00:18:00,0.67908,0.67913,0.67906,0.67907,176199997.0
2005-10-06 00:19:00,0.67909,0.67909,0.67898,0.679,140599998.0
2005-10-06 00:20:00,0.67903,0.67907,0.67898,0.67898,135699998.0
2005-10-06 00:21:00,0.67901,0.67913,0.67901,0.67912,156300002.0
2005-10-06 00:22:00,0.67905,0.67905,0.67896,0.67902,113399998.0
2005-10-06 00:23:00,0.67893,0.67893,0.6789,0.6789,39000000.0
2005-10-06 00:24:00,0.67892,0.67894,0.67887,0.67887,192999996.0
2005-10-06 00:25:00,0.6789,0.67897,0.6789,0.6789,150900001.0
2005-10-06 00:26:00,0.67895,0.67895,0.67889,0.6789,133900001.0
2005-10-06 00:27:00,0.67894,0.67894,0.67885,0.67893,61700002.0
2005-10-06 00:28:00,0.67897,0.679,0.67885,0.67886,144000000.0
2005-10-06 00:29:00,0.67887,0.67887,0.67873,0.67873,113300002.0
2005-10-06 00:30:00,0.67881,0.67882,0.6787,0.6787,63700000.0
2005-10-06 00:31:00,0.67875,0.67875,0.67861,0.67861,126000000.0
2005-10-06 00:32:00,0.67867,0.67868,0.67861,0.67863,257800001.0
2005-10-06 00:33:00,0.67853,0.6786,0.67849,0.67851,157900001.0
2005-10-06 00:34:00,0.67841,0.6786,0.67841,0.6786,147700003.0
2005-10-06 00:35:00,0.67858,0.67858,0.67847,0.67849,151000000.0
2005-10-06 00:36:00,0.67844,0.67849,0.6784,0.6784,78200000.0
2005-10-06 00:37:00,0.67848,0.67855,0.67844,0.67844,209999995.0
2005-10-06 00:38:00,0.67841,0.67847,0.67841,0.67846,97099997.0
2005-10-06 00:39:00,0.67846,0.67846,0.67831,0.67841,132500003.0
2005-10-06 00:40:00,0.67844,0.67846,0.67838,0.67846,191700000.0
2005-10-06 00:41:00,0.67842,0.67849,0.67839,0.67845,173699997.0
2005-10-06 00:42:00,0.67842,0.67851,0.6784,0.67844,260699999.0
2005-10-06 00:43:00,0.67843,0.67852,0.67843,0.67852,5600000.0
2005-10-06 00:44:00,0.67857,0.67863,0.67846,0.67863,98399998.0
2005-10-06 00:45:00,0.67861,0.67874,0.67858,0.67874,87799998.0
2005-10-06 00:46:00,0.67877,0.67877,0.67866,0.67872,206800006.0
2005-10-06 00:47:00,0.67875,0.67877,0.6787,0.6787,117399999.0
2005-10-06 00:48:00,0.67868,0.67878,0.67866,0.67878,146800000.0
2005-10-06 00:49:00,0.67885,0.67886,0.67877,0.67877,102200002.0
2005-10-06 00:50:00,0.67883,0.67886,0.67882,0.67882,46200000.0
2005-10-06 00:51:00,0.67886,0.67895,0.67876,0.67893,213599997.0
2005-10-06 00:52:00,0.67892,0.67899,0.67891,0.67895,117000002.0
2005-10-06 00:53:00,0.67898,0.67899,0.67891,0.67898,178099996.0
2005-10-06 00:54:00,0.67901,0.67902,0.67891,0.67891,101500000.0
2005-10-06 00:55:00,0.67901,0.67902,0.67894,0.67896,57100001.0
2005-10-06 00:56:00,0.67893,0.67893,0.6788,0.6788,41700000.0
2005-10-06 00:57:00,0.6788,0.6788,0.67873,0.67878,56700000.0
2005-10-06 00:58:00,0.67871,0.67886,0.67865,0.67868,236300002.0
2005-10-06 00:59:00,0.67867,0.67888,0.67867,0.67885,219900002.0
2005-10-06 01:00:00,0.6788,0.67905,0.6788,0.67905,158400001.0
2005-10-06 01:01:00,0.67903,0.67903,0.67883,0.67896,97900001.0
2005-10-06 01:02:00,0.67891,0.67896,0.67881,0.67881,213599996.0
2005-10-06 01:03:00,0.67879,0.67884,0.67869,0.67875,296500000.0
2005-10-06 01:04:00,0.67872,0.67876,0.67867,0.67873,133899998.0
2005-10-06 01:05:00,0.67876,0.6788,0.67868,0.67875,85600000.0
2005-10-06 01:06:00,0.67885,0.67898,0.67878,0.67889,214900004.0
2005-10-06 01:07:00,0.67889,0.6789,0.67885,0.67888,132499999.0
2005-10-06 01:08:00,0.67896,0.67899,0.67873,0.67884,160200001.0
2005-10-06 01:09:00,0.67891,0.67912,0.67887,0.67912,202999996.0
2005-10-06 01:10:00,0.67909,0.6791,0.67889,0.6789,209400003.0
2005-10-06 01:11:00,0.67887,0.67893,0.67885,0.67893,141800003.0
2005-10-06 01:12:00,0.67894,0.67901,0.67893,0.67898,106199999.0
2005-10-06 01:13:00,0.67896,0.67907,0.67893,0.67906,168900002.0
2005-10-06 01:14:00,0.67894,0.67897,0.67884,0.67884,122900001.0
2005-10-06 01:15:00,0.67882,0.67893,0.67876,0.67883,209500001.0
2005-10-06 01:16:00,0.67887,0.67898,0.67883,0.67898,134699997.0
2005-10-06 01:17:00,0.67898,0.67898,0.6789,0.67894,198799995.0
2005-10-06 01:18:00,0.67892,0.67893,0.67879,0.67891,152799996.0
2005-10-06 01:19:00,0.67897,0.679,0.67891,0.67898,127499998.0
2005-10-06 01:20:00,0.67901,0.67905,0.67898,0.67905,168599997.0
2005-10-06 01:21:00,0.67903,0.67903,0.679,0.67901,60500000.0
2005-10-06 01:22:00,0.67903,0.67903,0.67897,0.679,62500002.0
2005-10-06 01:23:00,0.67902,0.67903,0.67897,0.67899,232599998.0
2005-10-06 01:24:00,0.67891,0.67897,0.67885,0.67893,180900001.0
2005-10-06 01:25:00,0.67892,0.67893,0.67892,0.67893,60799999.0
2005-10-06 01:26:00,0.67904,0.67914,0.67904,0.6791,168400001.0
2005-10-06 01:27:00,0.67912,0.67914,0.67906,0.67906,209099999.0
2005-10-06 01:28:00,0.67913,0.67918,0.67911,0.67916,97299998.0
2005-10-06 01:29:00,0.6792,0.67922,0.67918,0.67922,85100000.0
2005-10-06 01:30:00,0.67921,0.67922,0.67917,0.67917,150000000.0
2005-10-06 01:31:00,0.67913,0.6792,0.6791,0.6791,193499995.0
2005-10-06 01:32:00,0.67915,0.67915,0.67909,0.67909,78300000.0
2005-10-06 01:33:00,0.67912,0.67922,0.67912,0.67917,185900000.0
2005-10-06 01:34:00,0.6792,0.6792,0.67916,0.6792,103900000.0
2005-10-06 01:35:00,0.67927,0.67927,0.6792,0.67921,183500001.0
2005-10-06 01:36:00,0.67925,0.67925,0.67916,0.67916,97400002.0
2005-10-06 01:37:00,0.67923,0.67927,0.67916,0.6792,125100003.0
2005-10-06 01:38:00,0.6792,0.67925,0.67913,0.67925,155499998.0
2005-10-06 01:39:00,0.67915,0.67919,0.67905,0.67919,90099998.0
2005-10-06 01:40:00,0.67915,0.67915,0.67905,0.67912,175499999.0
2005-10-06 01:41:00,0.67914,0.67922,0.67914,0.67914,151800000.0
2005-10-06 01:42:00,0.67918,0.67926,0.67918,0.67922,74299999.0
2005-10-06 01:43:00,0.67923,0.67923,0.67915,0.67918,190200000.0
2005-10-06 01:44:00,0.67926,0.67926,0.67907,0.67912,158799997.0
2005-10-06 01:45:00,0.67916,0.6792,0.67912,0.67919,109299997.0
2005-10-06 01:46:00,0.67918,0.67918,0.6791,0.6791,64700000.0
2005-10-06 01:47:00,0.67917,0.67921,0.67912,0.6792,92000000.0
2005-10-06 01:48:00,0.6792,0.67928,0.6792,0.67928,199700004.0
2005-10-06 01:49:00,0.67924,0.67924,0.67914,0.67915,187300001.0
2005-10-06 01:50:00,0.67916,0.67922,0.67912,0.67915,107900002.0
2005-10-06 01:51:00,0.67923,0.67928,0.67913,0.67916,130800000.0
2005-10-06 01:52:00,0.67922,0.67928,0.67921,0.67928,78500003.0
2005-10-06 01:53:00,0.67925,0.67928,0.67916,0.67928,164500001.0
2005-10-06 01:54:00,0.67924,0.67925,0.67908,0.67917,184999996.0
2005-10-06 01:55:00,0.67916,0.67921,0.67915,0.67921,115200002.0
2005-10-06 01:56:00,0.67915,0.67922,0.67913,0.67918,114399999.0
2005-10-06 01:57:00,0.67918,0.67922,0.67917,0.67917,69199998.0
2005-10-06 01:58:00,0.67917,0.67933,0.67917,0.67923,166800003.0
2005-10-06 01:59:00,0.67932,0.67932,0.67924,0.67925,118399998.0
2005-10-06 02:00:00,0.67925,0.67934,0.67921,0.67921,66600000.0
2005-10-06 02:01:00,0.6793,0.67939,0.67922,0.67922,241800000.0
2005-10-06 02:02:00,0.67922,0.67955,0.67922,0.67955,93300001.0
2005-10-06 02:03:00,0.67946,0.67951,0.67937,0.6795,85099998.0
2005-10-06 02:04:00,0.67954,0.67954,0.67928,0.67934,211200004.0
2005-10-06 02:05:00,0.67932,0.6796,0.67924,0.6796,268100001.0
2005-10-06 02:06:00,0.67953,0.67953,0.6793,0.6793,34300000.0
2005-10-06 02:07:00,0.67946,0.67954,0.67938,0.67938,105199999.0
2005-10-06 02:08:00,0.67932,0.67944,0.67926,0.67944,73600000.0
2005-10-06 02:09:00,0.67947,0.67948,0.67928,0.67928,174199999.0
2005-10-06 02:10:00,0.67919,0.67922,0.67916,0.67917,42600000.0
2005-10-06 02:11:00,0.67914,0.67919,0.67912,0.67919,126400001.0
2005-10-06 02:12:00,0.67928,0.6795,0.67928,0.67943,85999998.0
2005-10-06 02:13:00,0.67948,0.67956,0.6793,0.67939,174200001.0
2005-10-06 02:14:00,0.67935,0.67951,0.67929,0.67949,149099999.0
2005-10-06 02:15:00,0.67941,0.68001,0.67941,0.67996,205400002.0
2005-10-06 02:16:00,0.67993,0.67993,0.67985,0.67985,118200001.0
2005-10-06 02:17:00,0.67977,0.67979,0.67971,0.67971,77399997.0
2005-10-06 02:18:00,0.67963,0.67975,0.67953,0.67955,205699997.0
2005-10-06 02:19:00,0.67953,0.67968,0.67951,0.6796,223099997.0
2005-10-06 02:20:00,0.67955,0.67981,0.67955,0.67963,141700000.0
2005-10-06 02:21:00,0.67965,0.67965,0.67949,0.67949,104699999.0
2005-10-06 02:22:00,0.67955,0.67963,0.67951,0.67957,128200001.0
2005-10-06 02:23:00,0.67955,0.67968,0.67951,0.67956,198100000.0
2005-10-06 02:24:00,0.67954,0.67954,0.67939,0.67939,68300000.0
2005-10-06 02:25:00,0.67937,0.67937,0.67925,0.67926,101300000.0
2005-10-06 02:26:00,0.67915,0.67915,0.6789,0.67892,120399995.0
2005-10-06 02:27:00,0.67893,0.679,0.67883,0.67887,101300001.0
2005-10-06 02:28:00,0.67886,0.6789,0.6788,0.67883,232699997.0
2005-10-06 02:29:00,0.67885,0.67892,0.67876,0.67892,151000001.0
2005-10-06 02:30:00,0.67885,0.67887,0.67873,0.67887,115600001.0
2005-10-06 02:31:00,0.67893,0.67902,0.67887,0.67895,157300001.0
2005-10-06 02:32:00,0.6789,0.67892,0.6787,0.6787,148900003.0
2005-10-06 02:33:00,0.67865,0.67874,0.67865,0.67869,192199997.0
2005-10-06 02:34:00,0.67866,0.6787,0.67849,0.67849,242999997.0
2005-10-06 02:35:00,0.67836,0.67868,0.67823,0.67865,149199999.0
2005-10-06 02:36:00,0.67872,0.67877,0.67866,0.67871,194000004.0
2005-10-06 02:37:00,0.67884,0.67899,0.67879,0.67882,122699999.0
2005-10-06 02:38:00,0.6788,0.67887,0.67866,0.67876,285000000.0
2005-10-06 02:39:00,0.67884,0.67886,0.67871,0.67871,110699999.0
2005-10-06 02:40:00,0.67863,0.67886,0.67863,0.67866,217200003.0
2005-10-06 02:41:00,0.67853,0.67864,0.6785,0.67861,136300000.0
2005-10-06 02:42:00,0.6786,0.67873,0.6786,0.67873,217400000.0
2005-10-06 02:43:00,0.67877,0.67886,0.67876,0.67882,232600001.0
2005-10-06 02:44:00,0.67876,0.67889,0.67876,0.67886,122899997.0
2005-10-06 02:45:00,0.67877,0.67885,0.67873,0.67879,92500000.0
2005-10-06 02:46:00,0.67882,0.67882,0.67872,0.6788,191700002.0
2005-10-06 02:47:00,0.67882,0.67886,0.67876,0.67877,47599999.0
2005-10-06 02:48:00,0.67876,0.67882,0.67876,0.67882,69700001.0
2005-10-06 02:49:00,0.67892,0.67892,0.67887,0.67892,49600000.0
2005-10-06 02:50:00,0.67887,0.67893,0.67887,0.67893,183500001.0
2005-10-06 02:51:00,0.67892,0.67896,0.6789,0.67896,74799998.0
2005-10-06 02:52:00,0.679,0.67903,0.6789,0.6789,135899999.0
2005-10-06 02:53:00,0.67887,0.67893,0.67885,0.67893,93600002.0
2005-10-06 02:54:00,0.67894,0.67895,0.6789,0.67892,150199999.0
2005-10-06 02:55:00,0.67898,0.67906,0.67893,0.67903,199099999.0
2005-10-06 02:56:00,0.67902,0.67909,0.67902,0.67907,135699996.0
2005-10-06 02:57:00,0.67903,0.67922,0.67903,0.67916,96700003.0
2005-10-06 02:58:00,0.67921,0.67921,0.67913,0.67917,103900000.0
2005-10-06 02:59:00,0.67915,0.67915,0.67909,0.67911,102800000.0
2005-10-06 03:00:00,0.67909,0.6792,0.67906,0.67919,164499998.0
2005-10-06 03:01:00,0.67917,0.67942,0.67914,0.67928,288599998.0
2005-10-06 03:02:00,0.67921,0.67921,0.67905,0.6791,136500002.0
2005-10-06 03:03:00,0.67904,0.67906,0.67893,0.67904,161799999.0
2005-10-06 03:04:00,0.67898,0.67898,0.67881,0.67885,196100002.0
2005-10-06 03:05:00,0.67887,0.67899,0.67887,0.67898,135500000.0
2005-10-06 03:06:00,0.67899,0.67901,0.67894,0.67901,171500000.0
2005-10-06 03:07:00,0.67891,0.67902,0.67887,0.67902,166100001.0
2005-10-06 03:08:00,0.679,0.679,0.67894,0.67894,118700002.0
2005-10-06 03:09:00,0.67896,0.67896,0.67888,0.67893,135500003.0
2005-10-06 03:10:00,0.67904,0.67907,0.679,0.67903,234600000.0
2005-10-06 03:11:00,0.67903,0.67907,0.679,0.67902,153100002.0
2005-10-06 03:12:00,0.67907,0.67908,0.67903,0.67903,87899999.0
2005-10-06 03:13:00,0.67901,0.67902,0.67901,0.67902,39200000.0
2005-10-06 03:14:00,0.67902,0.67902,0.679,0.679,30300000.0
2005-10-06 03:15:00,0.67907,0.67907,0.67897,0.67899,77700001.0
2005-10-06 03:16:00,0.67903,0.67904,0.67895,0.679,182600004.0
2005-10-06 03:17:00,0.67904,0.67909,0.67898,0.67909,138900000.0
2005-10-06 03:18:00,0.6791,0.6791,0.679,0.67904,119900000.0
2005-10-06 03:19:00,0.67902,0.67903,0.67902,0.67903,25500000.0
2005-10-06 03:20:00,0.67904,0.67904,0.67891,0.67898,141099999.0
2005-10-06 03:21:00,0.6789,0.67942,0.67888,0.67922,144700004.0
2005-10-06 03:22:00,0.67923,0.67934,0.67919,0.67921,111399998.0
2005-10-06 03:23:00,0.67915,0.67927,0.67915,0.6792,117200001.0
2005-10-06 03:24:00,0.67916,0.67922,0.67913,0.67922,191100001.0
2005-10-06 03:25:00,0.67924,0.67931,0.67924,0.67929,60800002.0
2005-10-06 03:26:00,0.6793,0.6793,0.67919,0.67922,191000003.0
2005-10-06 03:27:00,0.67923,0.67924,0.6792,0.67922,227300000.0
2005-10-06 03:28:00,0.67922,0.67922,0.67917,0.67922,174300001.0
2005-10-06 03:29:00,0.6792,0.67928,0.67916,0.67923,237800003.0
2005-10-06 03:30:00,0.67923,0.67923,0.67917,0.67921,93900001.0
2005-10-06 03:31:00,0.67924,0.67924,0.67914,0.67914,88600002.0
2005-10-06 03:32:00,0.67914,0.67923,0.67914,0.67923,16000000.0
2005-10-06 03:33:00,0.67922,0.67931,0.67921,0.67921,109499998.0
2005-10-06 03:34:00,0.67925,0.67925,0.67917,0.67923,149999998.0
2005-10-06 03:35:00,0.6792,0.67924,0.67915,0.67924,165399999.0
2005-10-06 03:36:00,0.67914,0.67918,0.6791,0.67918,60300000.0
2005-10-06 03:37:00,0.67922,0.67931,0.67922,0.67927,82600001.0
2005-10-06 03:38:00,0.67926,0.67927,0.67912,0.67912,170699996.0
2005-10-06 03:39:00,0.67916,0.6792,0.67915,0.67917,78799999.0
2005-10-06 03:40:00,0.67913,0.67918,0.6791,0.6791,39900000.0
2005-10-06 03:41:00,0.67912,0.67917,0.67908,0.67917,63900000.0
2005-10-06 03:42:00,0.67926,0.67926,0.67916,0.6792,114199998.0
2005-10-06 03:43:00,0.67926,0.67931,0.67925,0.6793,56699999.0
2005-10-06 03:44:00,0.67927,0.67933,0.67921,0.67933,161600000.0
2005-10-06 03:45:00,0.67928,0.67934,0.67925,0.67925,267599997.0
2005-10-06 03:46:00,0.67931,0.67934,0.67927,0.67928,175199997.0
2005-10-06 03:47:00,0.67928,0.67936,0.67928,0.6793,40100000.0
2005-10-06 03:48:00,0.67928,0.67932,0.67923,0.67928,76500002.0
2005-10-06 03:49:00,0.67929,0.67929,0.67921,0.67923,93099999.0
2005-10-06 03:50:00,0.67921,0.67927,0.67921,0.67924,86999997.0
2005-10-06 03:51:00,0.67917,0.67917,0.67916,0.67916,10300000.0
2005-10-06 03:52:00,0.6791,0.67928,0.6791,0.67928,142900000.0
2005-10-06 03:53:00,0.67933,0.67938,0.67933,0.67938,75999997.0
2005-10-06 03:54:00,0.67945,0.67945,0.67931,0.67935,165000001.0
2005-10-06 03:55:00,0.67936,0.67953,0.67936,0.6794,221899999.0
2005-10-06 03:56:00,0.67944,0.67951,0.67931,0.67931,103999997.0
2005-10-06 03:57:00,0.67933,0.67947,0.67931,0.67943,186300004.0
2005-10-06 03:58:00,0.67939,0.67946,0.67934,0.67936,209099998.0
2005-10-06 03:59:00,0.67943,0.67949,0.67935,0.67935,86000001.0
2005-10-06 04:00:00,0.67933,0.67934,0.67924,0.6793,134100001.0
2005-10-06 04:01:00,0.67925,0.67926,0.67914,0.67914,114599998.0
2005-10-06 04:02:00,0.67908,0.67912,0.67907,0.67912,178800001.0
2005-10-06 04:03:00,0.67915,0.67915,0.67908,0.67908,75400001.0
2005-10-06 04:04:00,0.67912,0.67917,0.67912,0.67913,234299994.0
2005-10-06 04:05:00,0.67917,0.67923,0.67911,0.67914,253700001.0
2005-10-06 04:06:00,0.67919,0.67921,0.67919,0.67921,75099999.0
2005-10-06 04:07:00,0.67926,0.67936,0.67924,0.67924,195700000.0
2005-10-06 04:08:00,0.67922,0.67922,0.6792,0.6792,50299999.0
2005-10-06 04:09:00,0.67921,0.67927,0.67921,0.67922,115900000.0
2005-10-06 04:10:00,0.67922,0.67926,0.67922,0.67926,217800002.0
2005-10-06 04:11:00,0.67929,0.67941,0.67928,0.67931,233400000.0
2005-10-06 04:12:00,0.67932,0.67932,0.67928,0.67931,96399999.0
2005-10-06 04:13:00,0.67927,0.67936,0.6792,0.67936,214700004.0
2005-10-06 04:14:00,0.67939,0.67956,0.67939,0.67956,132200001.0
2005-10-06 04:15:00,0.67943,0.67943,0.6792,0.6792,96900002.0
2005-10-06 04:16:00,0.67914,0.67921,0.67914,0.67918,118900002.0
2005-10-06 04:17:00,0.67919,0.67929,0.67919,0.67929,88000002.0
2005-10-06 04:18:00,0.67937,0.67938,0.67937,0.67938,40800000.0
2005-10-06 04:19:00,0.67936,0.67936,0.67929,0.67929,178600000.0
2005-10-06 04:20:00,0.67928,0.67936,0.67928,0.67936,51900002.0
2005-10-06 04:21:00,0.67932,0.67939,0.67932,0.67937,151100001.0
2005-10-06 04:22:00,0.67931,0.67934,0.67928,0.6793,194699995.0
2005-10-06 04:23:00,0.67941,0.67941,0.67938,0.6794,45400002.0
2005-10-06 04:24:00,0.6794,0.67943,0.6794,0.67943,54999999.0
2005-10-06 04:25:00,0.67942,0.67943,0.67942,0.67943,25900000.0
2005-10-06 04:26:00,0.67942,0.67942,0.67931,0.67935,219400001.0
2005-10-06 04:27:00,0.67931,0.67937,0.67928,0.67937,106799999.0
2005-10-06 04:28:00,0.67937,0.67948,0.67937,0.67938,85200001.0
2005-10-06 04:29:00,0.67945,0.67951,0.67945,0.67951,90400002.0
2005-10-06 04:30:00,0.67958,0.67968,0.67956,0.67966,199800002.0
2005-10-06 04:31:00,0.67966,0.67966,0.67957,0.67963,138899997.0
2005-10-06 04:32:00,0.6796,0.6796,0.67948,0.6796,176199997.0
2005-10-06 04:33:00,0.67961,0.6797,0.67961,0.67966,204100002.0
2005-10-06 04:34:00,0.67968,0.67977,0.67968,0.67973,82700001.0
2005-10-06 04:35:00,0.67973,0.67976,0.67966,0.6797,212799998.0
2005-10-06 04:36:00,0.67973,0.67976,0.67968,0.67976,68699998.0
2005-10-06 04:37:00,0.67973,0.67973,0.67967,0.67968,125899997.0
2005-10-06 04:38:00,0.67972,0.67974,0.6797,0.67974,39800001.0
2005-10-06 04:39:00,0.67968,0.6797,0.67962,0.67965,181500000.0
2005-10-06 04:40:00,0.67964,0.67964,0.67959,0.67959,18300000.0
2005-10-06 04:41:00,0.67954,0.67962,0.67954,0.67958,86299998.0
2005-10-06 04:42:00,0.67962,0.67962,0.67953,0.67959,113499998.0
2005-10-06 04:43:00,0.67959,0.67961,0.67951,0.67955,134300002.0
2005-10-06 04:44:00,0.67955,0.67956,0.67948,0.67953,117200003.0
2005-10-06 04:45:00,0.67957,0.67958,0.67949,0.67958,54199998.0
2005-10-06 04:46:00,0.67958,0.67962,0.67954,0.67962,185800000.0
2005-10-06 04:47:00,0.67964,0.67964,0.67959,0.67961,62600000.0
2005-10-06 04:48:00,0.67961,0.67963,0.6796,0.6796,90099999.0
2005-10-06 04:49:00,0.67961,0.67965,0.67958,0.67965,162899998.0
2005-10-06 04:50:00,0.67964,0.67968,0.67961,0.67962,132100000.0
2005-10-06 04:51:00,0.67962,0.67962,0.67962,0.67962,13500000.0
2005-10-06 04:52:00,0.6796,0.67964,0.6796,0.67964,93399999.0
2005-10-06 04:53:00,0.67966,0.6797,0.67963,0.67966,118699999.0
2005-10-06 04:54:00,0.67964,0.67964,0.67961,0.67961,83600001.0
2005-10-06 04:55:00,0.67957,0.67962,0.67955,0.67957,205400002.0
2005-10-06 04:56:00,0.67962,0.67966,0.67962,0.67965,113399997.0
2005-10-06 04:57:00,0.67958,0.67963,0.67958,0.67963,71799999.0
2005-10-06 04:58:00,0.67958,0.67964,0.67958,0.67964,112799999.0
2005-10-06 04:59:00,0.67964,0.67964,0.67958,0.67958,58399999.0
2005-10-06 05:00:00,0.67956,0.6796,0.67956,0.67956,144499999.0
2005-10-06 05:01:00,0.6795,0.67957,0.6795,0.67953,189300000.0
2005-10-06 05:02:00,0.6795,0.67956,0.6795,0.67956,67200002.0
2005-10-06 05:03:00,0.67959,0.67959,0.67953,0.67956,135499997.0
2005-10-06 05:04:00,0.67909,0.67918,0.67907,0.67917,192700002.0
2005-10-06 05:05:00,0.67959,0.6796,0.67955,0.67955,7400000.0
2005-10-06 05:06:00,0.67956,0.6796,0.67951,0.67951,109700004.0
2005-10-06 05:07:00,0.67954,0.67955,0.67954,0.67955,52799999.0
2005-10-06 05:08:00,0.67959,0.67966,0.67959,0.67963,62200002.0
2005-10-06 05:09:00,0.67965,0.67976,0.67964,0.67976,121999999.0
2005-10-06 05:10:00,0.67973,0.67975,0.67972,0.67974,20200000.0
2005-10-06 05:11:00,0.67967,0.6797,0.67962,0.67965,141900000.0
2005-10-06 05:12:00,0.67972,0.67978,0.67964,0.67964,94999998.0
2005-10-06 05:13:00,0.67965,0.6797,0.67963,0.6797,68700001.0
2005-10-06 05:14:00,0.67964,0.67967,0.67958,0.67962,199600000.0
2005-10-06 05:15:00,0.67961,0.67962,0.67959,0.67961,201299998.0
2005-10-06 05:16:00,0.67965,0.67965,0.67959,0.67965,109000002.0
2005-10-06 05:17:00,0.67955,0.67955,0.67945,0.67949,94800000.0
2005-10-06 05:18:00,0.67946,0.67952,0.67945,0.67945,52300000.0
2005-10-06 05:19:00,0.67947,0.67948,0.67943,0.67948,120500001.0
2005-10-06 05:20:00,0.67948,0.67948,0.67948,0.67948,8000000.0
2005-10-06 05:21:00,0.67948,0.67948,0.67948,0.67948,36700001.0
2005-10-06 05:22:00,0.67891,0.67922,0.67891,0.67921,258299999.0
2005-10-06 05:23:00,0.6795,0.6795,0.6795,0.6795,11200000.0
2005-10-06 05:24:00,0.67952,0.67953,0.67943,0.67944,120900000.0
2005-10-06 05:25:00,0.67946,0.67955,0.67942,0.67942,124400003.0
2005-10-06 05:26:00,0.6795,0.67954,0.67945,0.67945,169499997.0
2005-10-06 05:27:00,0.6795,0.67951,0.67949,0.67949,108800002.0
2005-10-06 05:28:00,0.6795,0.6795,0.67942,0.67945,111899998.0
2005-10-06 05:29:00,0.67946,0.67951,0.67946,0.67951,38900000.0
2005-10-06 05:30:00,0.67953,0.67955,0.6795,0.6795,98200002.0
2005-10-06 05:31:00,0.67928,0.67935,0.67914,0.67922,145500001.0
2005-10-06 05:32:00,0.6795,0.67955,0.6795,0.67952,140000000.0
2005-10-06 05:33:00,0.67951,0.67959,0.67951,0.67952,136500000.0
2005-10-06 05:34:00,0.67949,0.67952,0.67948,0.67948,35800000.0
2005-10-06 05:35:00,0.6795,0.6795,0.67948,0.6795,139800003.0
2005-10-06 05:36:00,0.67948,0.67954,0.67947,0.67954,25500000.0
2005-10-06 05:37:00,0.67951,0.67951,0.67948,0.67949,92800000.0
2005-10-06 05:38:00,0.67946,0.67951,0.67943,0.67943,26800000.0
2005-10-06 05:39:00,0.67945,0.67948,0.67938,0.67938,89200000.0
2005-10-06 05:40:00,0.67947,0.67953,0.67947,0.67948,139300001.0
2005-10-06 05:41:00,0.67947,0.67955,0.67947,0.6795,98899999.0
2005-10-06 05:42:00,0.67949,0.67952,0.67936,0.67948,291199998.0
2005-10-06 05:43:00,0.67951,0.67951,0.67919,0.67926,212899998.0
2005-10-06 05:44:00,0.67929,0.67933,0.67922,0.67929,167500001.0
2005-10-06 05:45:00,0.6793,0.67934,0.67922,0.67925,64999999.0
2005-10-06 05:46:00,0.67929,0.67947,0.67929,0.6794,122799999.0
2005-10-06 05:47:00,0.67926,0.67927,0.6791,0.6791,140499998.0
2005-10-06 05:48:00,0.6794,0.67941,0.6794,0.67941,51099999.0
2005-10-06 05:49:00,0.67945,0.67948,0.6794,0.6794,158600003.0
2005-10-06 05:50:00,0.67943,0.67944,0.67941,0.67941,60500000.0
2005-10-06 05:51:00,0.67944,0.67945,0.67938,0.67945,105000000.0
2005-10-06 05:52:00,0.67942,0.67956,0.67935,0.67956,148799998.0
2005-10-06 05:53:00,0.67959,0.67959,0.67952,0.67952,216900003.0
2005-10-06 05:54:00,0.67947,0.67956,0.67944,0.67952,94800000.0
2005-10-06 05:55:00,0.6795,0.67961,0.6795,0.67957,91200001.0
2005-10-06 05:56:00,0.67961,0.67971,0.67961,0.67971,167499997.0
2005-10-06 05:57:00,0.67962,0.67969,0.67962,0.67967,110199999.0
2005-10-06 05:58:00,0.67968,0.67987,0.67963,0.67976,148500002.0
2005-10-06 05:59:00,0.67971,0.67971,0.67964,0.67967,67899999.0
2005-10-06 06:00:00,0.67969,0.67973,0.67965,0.67973,162899999.0
2005-10-06 06:01:00,0.67977,0.6798,0.67974,0.67974,153000000.0
2005-10-06 06:02:00,0.67974,0.67978,0.67974,0.67978,88599998.0
2005-10-06 06:03:00,0.67987,0.67992,0.67987,0.67991,57700002.0
2005-10-06 06:04:00,0.67991,0.67998,0.67989,0.67994,58799999.0
2005-10-06 06:05:00,0.67993,0.68004,0.67993,0.67997,41300001.0
2005-10-06 06:06:00,0.67989,0.68001,0.67988,0.68001,240399991.0
2005-10-06 06:07:00,0.68004,0.68004,0.67997,0.68004,137400000.0
2005-10-06 06:08:00,0.68005,0.68006,0.68001,0.68002,149700000.0
2005-10-06 06:09:00,0.68001,0.68008,0.68001,0.68008,23300000.0
2005-10-06 06:10:00,0.68006,0.68006,0.67994,0.68003,227499995.0
2005-10-06 06:11:00,0.68007,0.68007,0.68005,0.68005,50399999.0
2005-10-06 06:12:00,0.68008,0.68009,0.68002,0.68002,55400001.0
2005-10-06 06:13:00,0.68002,0.68002,0.68002,0.68002,15100000.0
2005-10-06 06:14:00,0.67999,0.68005,0.67994,0.67997,99700001.0
2005-10-06 06:15:00,0.67992,0.67993,0.67988,0.67993,131100002.0
2005-10-06 06:16:00,0.67994,0.67994,0.67987,0.6799,190299999.0
2005-10-06 06:17:00,0.67985,0.67985,0.67962,0.67962,133100000.0
2005-10-06 06:18:00,0.67965,0.67971,0.67959,0.67971,205399996.0
2005-10-06 06:19:00,0.67951,0.67963,0.67938,0.67961,106200003.0
2005-10-06 06:20:00,0.67967,0.67967,0.6795,0.6795,223299998.0
2005-10-06 06:21:00,0.67954,0.67955,0.67949,0.67955,155399999.0
2005-10-06 06:22:00,0.67961,0.67962,0.67946,0.6795,150599999.0
2005-10-06 06:23:00,0.6795,0.6796,0.6795,0.6796,158099998.0
2005-10-06 06:24:00,0.67962,0.67968,0.67959,0.67964,172899996.0
2005-10-06 06:25:00,0.67964,0.67964,0.67954,0.67954,101399999.0
2005-10-06 06:26:00,0.67956,0.67963,0.67956,0.6796,91900002.0
2005-10-06 06:27:00,0.67962,0.67965,0.6796,0.6796,148899998.0
2005-10-06 06:28:00,0.67964,0.67964,0.67963,0.67963,71800001.0
2005-10-06 06:29:00,0.67968,0.67968,0.6796,0.67964,74700000.0
2005-10-06 06:30:00,0.67969,0.67974,0.67969,0.67971,69400001.0
2005-10-06 06:31:00,0.67963,0.67965,0.6796,0.67965,112499999.0
2005-10-06 06:32:00,0.67962,0.67971,0.67962,0.67965,122799998.0
2005-10-06 06:33:00,0.67968,0.67968,0.67964,0.67966,32200000.0
2005-10-06 06:34:00,0.67965,0.67979,0.67965,0.67976,33500000.0
2005-10-06 06:35:00,0.67977,0.68002,0.67977,0.67997,132800000.0
2005-10-06 06:36:00,0.67995,0.68,0.67983,0.67985,129600003.0
2005-10-06 06:37:00,0.67989,0.67989,0.67982,0.67988,76800001.0
2005-10-06 06:38:00,0.67982,0.67985,0.67978,0.67984,168500000.0
2005-10-06 06:39:00,0.67987,0.67987,0.67974,0.6798,120600000.0
2005-10-06 06:40:00,0.67981,0.67985,0.67974,0.67981,270600003.0
2005-10-06 06:41:00,0.67977,0.6798,0.67967,0.67967,104099998.0
2005-10-06 06:42:00,0.67962,0.67979,0.67962,0.6797,131500000.0
2005-10-06 06:43:00,0.67972,0.67978,0.67972,0.67978,77099998.0
2005-10-06 06:44:00,0.6798,0.6798,0.67971,0.67971,98800002.0
2005-10-06 06:45:00,0.67986,0.67996,0.67977,0.67989,111399998.0
2005-10-06 06:46:00,0.67988,0.68002,0.67979,0.67979,176600000.0
2005-10-06 06:47:00,0.6798,0.67985,0.67978,0.6798,136200001.0
2005-10-06 06:48:00,0.67974,0.67975,0.67965,0.67967,237899999.0
2005-10-06 06:49:00,0.67969,0.67974,0.67959,0.67959,118199998.0
2005-10-06 06:50:00,0.67971,0.67971,0.67967,0.67967,100200000.0
2005-10-06 06:51:00,0.67969,0.67971,0.67969,0.67971,13700000.0
2005-10-06 06:52:00,0.67977,0.67981,0.67974,0.67981,137300004.0
2005-10-06 06:53:00,0.67984,0.67984,0.67973,0.67973,84800000.0
2005-10-06 06:54:00,0.67977,0.67986,0.67977,0.67979,102100003.0
2005-10-06 06:55:00,0.67971,0.67975,0.67968,0.6797,96800003.0
2005-10-06 06:56:00,0.6797,0.67976,0.67962,0.67962,166099999.0
2005-10-06 06:57:00,0.67962,0.67964,0.67953,0.67961,329999993.0
2005-10-06 06:58:00,0.67968,0.67968,0.67964,0.67965,133899999.0
2005-10-06 06:59:00,0.67966,0.67973,0.67966,0.67973,25000000.0
2005-10-06 07:00:00,0.67966,0.67968,0.6796,0.67966,67500000.0
2005-10-06 07:01:00,0.67964,0.67965,0.67958,0.6796,141000001.0
2005-10-06 07:02:00,0.67958,0.67963,0.67958,0.67961,168300000.0
2005-10-06 07:03:00,0.67965,0.67979,0.67965,0.67971,222699998.0
2005-10-06 07:04:00,0.67973,0.67981,0.67973,0.67973,239499996.0
2005-10-06 07:05:00,0.67973,0.67982,0.67972,0.67972,192699999.0
2005-10-06 07:06:00,0.67979,0.67985,0.67979,0.67983,184100001.0
2005-10-06 07:07:00,0.67981,0.67986,0.67975,0.67977,195699999.0
2005-10-06 07:08:00,0.67979,0.6799,0.67979,0.6799,126400002.0
2005-10-06 07:09:00,0.67992,0.67996,0.6798,0.6798,150900003.0
2005-10-06 07:10:00,0.67984,0.67987,0.67982,0.67982,99700002.0
2005-10-06 07:11:00,0.6798,0.67983,0.67977,0.67983,43100000.0
2005-10-06 07:12:00,0.67977,0.67984,0.67973,0.67973,203800000.0
2005-10-06 07:13:00,0.67978,0.67985,0.67973,0.67973,115599998.0
2005-10-06 07:14:00,0.67971,0.67971,0.67956,0.67958,209899997.0
2005-10-06 07:15:00,0.67963,0.67965,0.6796,0.67965,63299999.0
2005-10-06 07:16:00,0.67965,0.67965,0.67962,0.67965,226500000.0
2005-10-06 07:17:00,0.67963,0.67966,0.67963,0.67966,184300001.0
2005-10-06 07:18:00,0.67967,0.67967,0.67963,0.67964,110699999.0
2005-10-06 07:19:00,0.67962,0.67969,0.6796,0.6796,143499997.0
2005-10-06 07:20:00,0.67959,0.67964,0.67958,0.6796,162400003.0
2005-10-06 07:21:00,0.67963,0.67965,0.67959,0.67965,89999999.0
2005-10-06 07:22:00,0.67971,0.67973,0.67966,0.6797,162100000.0
2005-10-06 07:23:00,0.67965,0.67966,0.6796,0.67966,191899999.0
2005-10-06 07:24:00,0.67969,0.67972,0.67968,0.67968,190900000.0
2005-10-06 07:25:00,0.67971,0.67974,0.67964,0.67964,94100002.0
2005-10-06 07:26:00,0.67966,0.67968,0.67966,0.67966,65400002.0
2005-10-06 07:27:00,0.67969,0.67973,0.67969,0.6797,71099999.0
2005-10-06 07:28:00,0.6797,0.67973,0.67965,0.67973,54500001.0
2005-10-06 07:29:00,0.67971,0.67971,0.67964,0.67965,270999999.0
2005-10-06 07:30:00,0.67969,0.67975,0.67966,0.67968,119400001.0
2005-10-06 07:31:00,0.67976,0.67976,0.67968,0.67971,126100000.0
2005-10-06 07:32:00,0.67973,0.67973,0.67963,0.6797,158200002.0
2005-10-06 07:33:00,0.67971,0.67972,0.67965,0.67965,97300001.0
2005-10-06 07:34:00,0.67961,0.67971,0.67961,0.6797,111800000.0
2005-10-06 07:35:00,0.67969,0.67969,0.67963,0.67967,138899998.0
2005-10-06 07:36:00,0.67968,0.6797,0.67968,0.6797,75100003.0
2005-10-06 07:37:00,0.67968,0.6797,0.67966,0.6797,161199998.0
2005-10-06 07:38:00,0.67969,0.67972,0.67963,0.67972,251000003.0
2005-10-06 07:39:00,0.67971,0.67975,0.67971,0.67971,149300000.0
2005-10-06 07:40:00,0.67969,0.6797,0.67966,0.6797,138699997.0
2005-10-06 07:41:00,0.6797,0.67974,0.67964,0.67964,186499996.0
2005-10-06 07:42:00,0.6796,0.67967,0.6796,0.67963,67099999.0
2005-10-06 07:43:00,0.6796,0.67968,0.67954,0.67961,152299999.0
2005-10-06 07:44:00,0.67966,0.67966,0.67956,0.6796,82700000.0
2005-10-06 07:45:00,0.67961,0.67966,0.67957,0.67957,110300001.0
2005-10-06 07:46:00,0.67956,0.67962,0.67955,0.67955,165800005.0
2005-10-06 07:47:00,0.67964,0.67968,0.67948,0.6795,107000001.0
2005-10-06 07:48:00,0.67946,0.67946,0.67942,0.67946,185400002.0
2005-10-06 07:49:00,0.67948,0.67955,0.67947,0.67947,144500000.0
2005-10-06 07:50:00,0.6796,0.67962,0.67956,0.67957,182099995.0
2005-10-06 07:51:00,0.6795,0.6796,0.6795,0.67953,154200003.0
2005-10-06 07:52:00,0.67957,0.67957,0.67948,0.67953,123200002.0
2005-10-06 07:53:00,0.67953,0.67953,0.6795,0.6795,19900000.0
2005-10-06 07:54:00,0.67946,0.67949,0.67943,0.67949,127000003.0
2005-10-06 07:55:00,0.67948,0.67948,0.67939,0.67939,36700000.0
2005-10-06 07:56:00,0.67941,0.67947,0.67938,0.67945,138799999.0
2005-10-06 07:57:00,0.6794,0.67942,0.6794,0.67942,75899999.0
2005-10-06 07:58:00,0.67942,0.67946,0.67938,0.6794,153500000.0
2005-10-06 07:59:00,0.6794,0.67942,0.6794,0.67942,32700001.0
2005-10-06 08:00:00,0.67938,0.67949,0.67938,0.67943,264100001.0
2005-10-06 08:01:00,0.6795,0.67955,0.67943,0.67943,195400000.0
2005-10-06 08:02:00,0.67939,0.67943,0.67939,0.67941,139399997.0
2005-10-06 08:03:00,0.67933,0.67933,0.67924,0.67925,92400000.0
2005-10-06 08:04:00,0.67934,0.6795,0.67934,0.6795,115100000.0
2005-10-06 08:05:00,0.67949,0.67949,0.67945,0.67949,116900003.0
2005-10-06 08:06:00,0.67943,0.67961,0.67943,0.67955,168000000.0
2005-10-06 08:07:00,0.67955,0.67962,0.67953,0.6796,158500003.0
2005-10-06 08:08:00,0.67956,0.67956,0.67943,0.67948,66899999.0
2005-10-06 08:09:00,0.67951,0.67957,0.67949,0.67955,146400002.0
2005-10-06 08:10:00,0.67958,0.67958,0.6795,0.67951,118600000.0
2005-10-06 08:11:00,0.67947,0.67954,0.67947,0.67953,157100001.0
2005-10-06 08:12:00,0.67955,0.67961,0.67948,0.67961,179000001.0
2005-10-06 08:13:00,0.67963,0.67971,0.67963,0.6797,43700000.0
2005-10-06 08:14:00,0.67976,0.67976,0.67967,0.67967,134199999.0
2005-10-06 08:15:00,0.67964,0.67973,0.67964,0.6797,140800002.0
2005-10-06 08:16:00,0.67965,0.67972,0.67962,0.67972,106200000.0
2005-10-06 08:17:00,0.67979,0.67985,0.67979,0.67984,59200000.0
2005-10-06 08:18:00,0.67978,0.67978,0.67977,0.67977,88600003.0
2005-10-06 08:19:00,0.6798,0.67988,0.6798,0.67988,12000000.0
2005-10-06 08:20:00,0.67992,0.68002,0.67983,0.68002,124300002.0
2005-10-06 08:21:00,0.68007,0.68007,0.67997,0.68,208900000.0
2005-10-06 08:22:00,0.68,0.68,0.67995,0.67995,28100000.0
2005-10-06 08:23:00,0.67991,0.67998,0.67991,0.67993,96699999.0
2005-10-06 08:24:00,0.67996,0.68005,0.67996,0.68004,172599997.0
2005-10-06 08:25:00,0.68,0.68007,0.68,0.68004,21600000.0
2005-10-06 08:26:00,0.68011,0.6802,0.68011,0.68018,237199999.0
2005-10-06 08:27:00,0.68014,0.68014,0.68004,0.68007,137100000.0
2005-10-06 08:28:00,0.68003,0.68005,0.68,0.68003,80199998.0
2005-10-06 08:29:00,0.68004,0.68015,0.68001,0.68007,123600000.0
2005-10-06 08:30:00,0.68,0.68006,0.68,0.68003,147900002.0
2005-10-06 08:31:00,0.67997,0.68001,0.67993,0.67996,134300000.0
2005-10-06 08:32:00,0.67989,0.67989,0.67976,0.67983,98900001.0
2005-10-06 08:33:00,0.67989,0.67993,0.67983,0.6799,125099996.0
2005-10-06 08:34:00,0.67994,0.68007,0.67993,0.68007,152699999.0
2005-10-06 08:35:00,0.68005,0.68013,0.68002,0.68013,122400002.0
2005-10-06 08:36:00,0.68015,0.68015,0.68002,0.68002,132599996.0
2005-10-06 08:37:00,0.68,0.68011,0.68,0.6801,144800004.0
2005-10-06 08:38:00,0.6801,0.6801,0.68001,0.68003,106900001.0
2005-10-06 08:39:00,0.68002,0.68008,0.68001,0.68001,145600004.0
2005-10-06 08:40:00,0.67996,0.68003,0.67996,0.67998,191300001.0
2005-10-06 08:41:00,0.67988,0.67988,0.67977,0.67979,62300001.0
2005-10-06 08:42:00,0.67969,0.67978,0.67967,0.67978,204300003.0
2005-10-06 08:43:00,0.67976,0.67984,0.67973,0.67975,146000002.0
2005-10-06 08:44:00,0.67979,0.67993,0.67979,0.67993,102599998.0
2005-10-06 08:45:00,0.67991,0.67991,0.67986,0.67986,25700001.0
2005-10-06 08:46:00,0.67981,0.67988,0.67978,0.67988,203400000.0
2005-10-06 08:47:00,0.67989,0.6799,0.67985,0.67988,132600002.0
2005-10-06 08:48:00,0.6799,0.68002,0.6799,0.67997,152399999.0
2005-10-06 08:49:00,0.67997,0.68002,0.67997,0.68,126799998.0
2005-10-06 08:50:00,0.68002,0.68008,0.68002,0.68003,256499999.0
2005-10-06 08:51:00,0.68003,0.68009,0.68001,0.68004,115100000.0
2005-10-06 08:52:00,0.67998,0.68011,0.67998,0.68003,182100001.0
2005-10-06 08:53:00,0.68006,0.68018,0.68006,0.68018,104300000.0
2005-10-06 08:54:00,0.68019,0.6802,0.68019,0.6802,42300000.0
2005-10-06 08:55:00,0.68023,0.68034,0.68023,0.68027,181099995.0
2005-10-06 08:56:00,0.68022,0.68022,0.68012,0.68019,146999998.0
2005-10-06 08:57:00,0.6802,0.68024,0.68013,0.68024,177099995.0
2005-10-06 08:58:00,0.68029,0.68036,0.68024,0.68026,135699998.0
2005-10-06 08:59:00,0.68027,0.68036,0.68027,0.68035,151299999.0
2005-10-06 09:00:00,0.68025,0.68034,0.6802,0.6803,239600000.0
2005-10-06 09:01:00,0.68018,0.6803,0.68018,0.6802,132299998.0
2005-10-06 09:02:00,0.68022,0.68027,0.68022,0.68024,93399999.0
2005-10-06 09:03:00,0.68028,0.68032,0.68025,0.68025,200699999.0
2005-10-06 09:04:00,0.6803,0.68036,0.68027,0.68035,129100001.0
2005-10-06 09:05:00,0.68036,0.68043,0.68032,0.68032,123900000.0
2005-10-06 09:06:00,0.68029,0.68033,0.68024,0.68024,170700001.0
2005-10-06 09:07:00,0.68029,0.68036,0.68023,0.68036,64700000.0
2005-10-06 09:08:00,0.68035,0.68036,0.68026,0.68026,136099999.0
2005-10-06 09:09:00,0.68033,0.68037,0.68033,0.68035,46700002.0
2005-10-06 09:10:00,0.68037,0.68052,0.68033,0.68052,97800001.0
2005-10-06 09:11:00,0.68051,0.68051,0.68042,0.68046,100900001.0
2005-10-06 09:12:00,0.68041,0.68045,0.68038,0.6804,171900001.0
2005-10-06 09:13:00,0.6804,0.6804,0.68036,0.68037,154399997.0
2005-10-06 09:14:00,0.68043,0.68052,0.68043,0.68046,111400002.0
2005-10-06 09:15:00,0.68048,0.68053,0.68047,0.6805,271799995.0
2005-10-06 09:16:00,0.68051,0.68054,0.68048,0.68052,141600001.0
2005-10-06 09:17:00,0.68049,0.68049,0.68036,0.68043,196499997.0
2005-10-06 09:18:00,0.68043,0.68043,0.68034,0.68043,142800004.0
2005-10-06 09:19:00,0.68042,0.68042,0.68033,0.6804,123799999.0
2005-10-06 09:20:00,0.6804,0.6804,0.6804,0.6804,97899997.0
2005-10-06 09:21:00,0.68046,0.68047,0.6804,0.68047,92899999.0
2005-10-06 09:22:00,0.68043,0.68046,0.68036,0.68046,133800001.0
2005-10-06 09:23:00,0.68042,0.68048,0.68042,0.68045,154999998.0
2005-10-06 09:24:00,0.68045,0.6805,0.68038,0.68044,239699997.0
2005-10-06 09:25:00,0.6805,0.68056,0.68044,0.68056,118099998.0
2005-10-06 09:26:00,0.68058,0.68058,0.68047,0.68047,224699998.0
2005-10-06 09:27:00,0.68051,0.68053,0.68048,0.68048,134800002.0
2005-10-06 09:28:00,0.68048,0.68049,0.68044,0.68047,188599997.0
2005-10-06 09:29:00,0.68051,0.68054,0.68051,0.68054,9500000.0
2005-10-06 09:30:00,0.68058,0.68058,0.6805,0.6805,74999999.0
2005-10-06 09:31:00,0.68045,0.68051,0.68045,0.68051,127900002.0
2005-10-06 09:32:00,0.68046,0.68052,0.68046,0.68051,151099997.0
2005-10-06 09:33:00,0.68048,0.68054,0.68048,0.68054,126799998.0
2005-10-06 09:34:00,0.68051,0.68055,0.68048,0.68055,88499998.0
2005-10-06 09:35:00,0.68061,0.68064,0.68056,0.68056,143399999.0
2005-10-06 09:36:00,0.68063,0.68063,0.68051,0.68051,105300000.0
2005-10-06 09:37:00,0.68061,0.68065,0.6806,0.6806,118200000.0
2005-10-06 09:38:00,0.68058,0.68058,0.68047,0.68057,170299999.0
2005-10-06 09:39:00,0.68056,0.68058,0.68051,0.68056,171500002.0
2005-10-06 09:40:00,0.68062,0.68062,0.68055,0.68055,135900001.0
2005-10-06 09:41:00,0.68054,0.68058,0.6805,0.6805,109900002.0
2005-10-06 09:42:00,0.68054,0.68061,0.68048,0.68057,265099999.0
2005-10-06 09:43:00,0.68054,0.68065,0.6805,0.68065,123199998.0
2005-10-06 09:44:00,0.68055,0.68055,0.68048,0.68048,162000000.0
2005-10-06 09:45:00,0.68053,0.68053,0.68047,0.68053,140400003.0
2005-10-06 09:46:00,0.68059,0.68059,0.68055,0.68056,61400000.0
2005-10-06 09:47:00,0.68062,0.68066,0.68062,0.68066,151800001.0
2005-10-06 09:48:00,0.68064,0.6807,0.68059,0.68059,115499998.0
2005-10-06 09:49:00,0.68056,0.68061,0.68051,0.68058,141000002.0
2005-10-06 09:50:00,0.68058,0.6806,0.68051,0.68058,78200000.0
2005-10-06 09:51:00,0.68057,0.6806,0.68052,0.6806,67899999.0
2005-10-06 09:52:00,0.68061,0.68061,0.68051,0.68051,48800000.0
2005-10-06 09:53:00,0.68048,0.68054,0.68046,0.6805,189399999.0
2005-10-06 09:54:00,0.68045,0.6805,0.68042,0.68046,144299996.0
2005-10-06 09:55:00,0.68041,0.68041,0.6803,0.68034,91900002.0
2005-10-06 09:56:00,0.68038,0.68044,0.68038,0.6804,281800002.0
2005-10-06 09:57:00,0.6804,0.68046,0.6804,0.68045,154300002.0
2005-10-06 09:58:00,0.68048,0.68053,0.68045,0.68053,109599999.0
2005-10-06 09:59:00,0.68053,0.68056,0.68048,0.68054,147199999.0
2005-10-06 10:00:00,0.68049,0.68051,0.68044,0.68048,103600000.0
2005-10-06 10:01:00,0.68045,0.6805,0.68045,0.6805,172199998.0
2005-10-06 10:02:00,0.68046,0.68049,0.68041,0.68043,332000005.0
2005-10-06 10:03:00,0.68044,0.68044,0.68038,0.68041,124600001.0
2005-10-06 10:04:00,0.68045,0.68045,0.6804,0.68043,94299999.0
2005-10-06 10:05:00,0.68043,0.68043,0.68031,0.68035,43100000.0
2005-10-06 10:06:00,0.68026,0.68026,0.68021,0.68021,119299999.0
2005-10-06 10:07:00,0.68019,0.68023,0.68017,0.6802,166799994.0
2005-10-06 10:08:00,0.6802,0.68021,0.68012,0.68013,84800000.0
2005-10-06 10:09:00,0.68012,0.68016,0.68012,0.68013,132399999.0
2005-10-06 10:10:00,0.68014,0.68014,0.68009,0.68012,101799999.0
2005-10-06 10:11:00,0.68013,0.6802,0.68006,0.6802,114500003.0
2005-10-06 10:12:00,0.68025,0.68027,0.68025,0.68026,114500001.0
2005-10-06 10:13:00,0.68026,0.68037,0.68022,0.68037,90900001.0
2005-10-06 10:14:00,0.68039,0.68039,0.68028,0.68037,149300002.0
2005-10-06 10:15:00,0.68037,0.68038,0.68033,0.68037,165300002.0
2005-10-06 10:16:00,0.6804,0.68047,0.6804,0.68047,21100000.0
2005-10-06 10:17:00,0.68047,0.68047,0.68041,0.68044,278400002.0
2005-10-06 10:18:00,0.68047,0.68053,0.68047,0.68048,149900003.0
2005-10-06 10:19:00,0.68054,0.6806,0.68053,0.68053,167900000.0
2005-10-06 10:20:00,0.6805,0.68057,0.68049,0.68057,210000002.0
2005-10-06 10:21:00,0.68055,0.68062,0.68054,0.68054,193899997.0
2005-10-06 10:22:00,0.68055,0.6806,0.68048,0.68058,175900001.0
2005-10-06 10:23:00,0.6806,0.68061,0.68052,0.68053,140599997.0
2005-10-06 10:24:00,0.68051,0.68054,0.68051,0.68054,14700000.0
2005-10-06 10:25:00,0.68051,0.68058,0.68051,0.68056,149900003.0
2005-10-06 10:26:00,0.68057,0.68068,0.68057,0.68059,108500002.0
2005-10-06 10:27:00,0.68056,0.68064,0.6805,0.68063,150100001.0
2005-10-06 10:28:00,0.68062,0.68068,0.68062,0.68065,151200000.0
2005-10-06 10:29:00,0.68062,0.68069,0.68061,0.68067,257200003.0
2005-10-06 10:30:00,0.68068,0.68153,0.68068,0.68146,299099997.0
2005-10-06 10:31:00,0.68152,0.68157,0.6815,0.6815,50000001.0
2005-10-06 10:32:00,0.68147,0.68153,0.68144,0.68153,125300002.0
2005-10-06 10:33:00,0.68154,0.68163,0.68153,0.6816,241899998.0
2005-10-06 10:34:00,0.68166,0.68167,0.68157,0.68165,146900003.0
2005-10-06 10:35:00,0.68163,0.68179,0.68153,0.68179,74199999.0
2005-10-06 10:36:00,0.6818,0.68181,0.68169,0.68175,176100003.0
2005-10-06 10:37:00,0.68179,0.68185,0.68179,0.68183,140400000.0
2005-10-06 10:38:00,0.68176,0.68182,0.68175,0.6818,124400001.0
2005-10-06 10:39:00,0.68181,0.68185,0.68176,0.68178,270399999.0
2005-10-06 10:40:00,0.68173,0.68175,0.68166,0.68175,163300004.0
2005-10-06 10:41:00,0.68168,0.6818,0.68168,0.68176,155000003.0
2005-10-06 10:42:00,0.68178,0.68185,0.68177,0.68183,140600001.0
2005-10-06 10:43:00,0.68188,0.68188,0.6818,0.68182,100699999.0
2005-10-06 10:44:00,0.68176,0.68186,0.68176,0.68186,130800000.0
2005-10-06 10:45:00,0.68187,0.68198,0.68187,0.68198,188400000.0
2005-10-06 10:46:00,0.6819,0.682,0.6819,0.68199,137100000.0
2005-10-06 10:47:00,0.68198,0.68198,0.68197,0.68197,72000000.0
2005-10-06 10:48:00,0.68195,0.68196,0.68192,0.68192,147700003.0
2005-10-06 10:49:00,0.68194,0.68199,0.68189,0.68191,113700001.0
2005-10-06 10:50:00,0.68185,0.68186,0.68172,0.68172,207499999.0
2005-10-06 10:51:00,0.68171,0.68173,0.68165,0.68165,119099999.0
2005-10-06 10:52:00,0.68161,0.68173,0.68161,0.68173,89299997.0
2005-10-06 10:53:00,0.68174,0.68177,0.6817,0.6817,90500001.0
2005-10-06 10:54:00,0.68173,0.68173,0.6816,0.6816,82899999.0
2005-10-06 10:55:00,0.68162,0.68168,0.68155,0.68168,132699997.0
2005-10-06 10:56:00,0.68161,0.68161,0.68147,0.68158,133400002.0
2005-10-06 10:57:00,0.68161,0.6817,0.68159,0.68169,216800000.0
2005-10-06 10:58:00,0.68177,0.68182,0.68166,0.68172,154599999.0
2005-10-06 10:59:00,0.68172,0.68176,0.68163,0.6817,61100000.0
2005-10-06 11:00:00,0.68156,0.68163,0.68155,0.68163,226700002.0
2005-10-06 11:01:00,0.6817,0.68183,0.6817,0.68182,79100002.0
2005-10-06 11:02:00,0.68178,0.68178,0.68175,0.68175,51899999.0
2005-10-06 11:03:00,0.68176,0.68178,0.6817,0.6817,42400001.0
2005-10-06 11:04:00,0.68166,0.68173,0.68163,0.68173,259300002.0
2005-10-06 11:05:00,0.68167,0.68167,0.6816,0.68163,205499998.0
2005-10-06 11:06:00,0.6817,0.6818,0.6817,0.6818,148500000.0
2005-10-06 11:07:00,0.6818,0.68189,0.6818,0.68183,140400000.0
2005-10-06 11:08:00,0.68186,0.68186,0.68177,0.6818,61500002.0
2005-10-06 11:09:00,0.6818,0.68195,0.6818,0.68195,77400001.0
2005-10-06 11:10:00,0.68196,0.68198,0.68194,0.68197,137100000.0
2005-10-06 11:11:00,0.68199,0.682,0.68196,0.682,108000001.0
2005-10-06 11:12:00,0.68204,0.68211,0.682,0.68208,162999999.0
2005-10-06 11:13:00,0.68205,0.68218,0.68205,0.68218,74500001.0
2005-10-06 11:14:00,0.68217,0.68217,0.68202,0.68204,211299999.0
2005-10-06 11:15:00,0.68205,0.68205,0.682,0.68205,70400000.0
2005-10-06 11:16:00,0.68205,0.68208,0.682,0.682,147999998.0
2005-10-06 11:17:00,0.68201,0.68201,0.68188,0.68193,168399997.0
2005-10-06 11:18:00,0.68193,0.68201,0.6819,0.68201,77599999.0
2005-10-06 11:19:00,0.682,0.682,0.68191,0.68199,214100004.0
2005-10-06 11:20:00,0.68195,0.68198,0.68192,0.68195,51700001.0
2005-10-06 11:21:00,0.682,0.682,0.68193,0.68195,194000001.0
2005-10-06 11:22:00,0.68193,0.68193,0.68179,0.68179,104299998.0
2005-10-06 11:23:00,0.6818,0.68184,0.68167,0.68167,127100001.0
2005-10-06 11:24:00,0.68172,0.68177,0.68171,0.68175,123799999.0
2005-10-06 11:25:00,0.68172,0.68172,0.68168,0.68168,72000002.0
2005-10-06 11:26:00,0.68168,0.68175,0.68168,0.68175,137700000.0
2005-10-06 11:27:00,0.68171,0.68175,0.68168,0.68175,185599998.0
2005-10-06 11:28:00,0.68172,0.6818,0.68172,0.68177,227300004.0
2005-10-06 11:29:00,0.6818,0.68188,0.68176,0.68188,172399997.0
2005-10-06 11:30:00,0.68201,0.68205,0.68199,0.68205,224400001.0
2005-10-06 11:31:00,0.68204,0.68207,0.68194,0.68194,90800001.0
2005-10-06 11:32:00,0.68198,0.68198,0.68187,0.68196,114900001.0
2005-10-06 11:33:00,0.68194,0.682,0.68189,0.68195,142800000.0
2005-10-06 11:34:00,0.68199,0.68204,0.68196,0.68198,132300001.0
2005-10-06 11:35:00,0.68199,0.682,0.68195,0.682,199599997.0
2005-10-06 11:36:00,0.68197,0.682,0.68182,0.68182,204800003.0
2005-10-06 11:37:00,0.68182,0.68191,0.68182,0.68191,89400001.0
2005-10-06 11:38:00,0.68183,0.68185,0.68183,0.68185,50300000.0
2005-10-06 11:39:00,0.6818,0.6818,0.68171,0.68175,95700001.0
2005-10-06 11:40:00,0.68174,0.68174,0.68169,0.6817,87699999.0
2005-10-06 11:41:00,0.68158,0.68162,0.68154,0.68154,119700000.0
2005-10-06 11:42:00,0.68149,0.68151,0.68147,0.68151,78300002.0
2005-10-06 11:43:00,0.68151,0.68151,0.68148,0.6815,81500003.0
2005-10-06 11:44:00,0.68146,0.68151,0.68141,0.68141,170200002.0
2005-10-06 11:45:00,0.68144,0.6815,0.68142,0.68148,141100000.0
2005-10-06 11:46:00,0.68147,0.68155,0.68145,0.68153,192500002.0
2005-10-06 11:47:00,0.68156,0.68156,0.68148,0.68151,86799999.0
2005-10-06 11:48:00,0.68143,0.68152,0.68143,0.68152,177900003.0
2005-10-06 11:49:00,0.68151,0.68151,0.68143,0.68146,122500001.0
2005-10-06 11:50:00,0.68135,0.68145,0.68135,0.68145,195900003.0
2005-10-06 11:51:00,0.68147,0.68155,0.68147,0.68149,278299999.0
2005-10-06 11:52:00,0.6815,0.68152,0.6815,0.68152,25500001.0
2005-10-06 11:53:00,0.68147,0.68156,0.68145,0.68156,136900000.0
2005-10-06 11:54:00,0.68149,0.6815,0.68146,0.68146,28600000.0
2005-10-06 11:55:00,0.6815,0.68152,0.68142,0.68145,186199997.0
2005-10-06 11:56:00,0.68146,0.68152,0.68146,0.68148,160600005.0
2005-10-06 11:57:00,0.68146,0.68148,0.68143,0.68148,164500003.0
2005-10-06 11:58:00,0.68142,0.68144,0.68135,0.68137,160399997.0
2005-10-06 11:59:00,0.68142,0.68148,0.68141,0.68147,186300000.0
2005-10-06 12:00:00,0.68142,0.68146,0.68139,0.68145,248399999.0
2005-10-06 12:01:00,0.68146,0.68146,0.6813,0.6813,191500000.0
2005-10-06 12:02:00,0.6814,0.6814,0.68134,0.68137,194700000.0
2005-10-06 12:03:00,0.68138,0.68138,0.68131,0.68135,30500000.0
2005-10-06 12:04:00,0.68136,0.68136,0.68132,0.68134,73399998.0
2005-10-06 12:05:00,0.6814,0.68142,0.68138,0.68139,227799998.0
2005-10-06 12:06:00,0.6814,0.68145,0.68137,0.68137,171800000.0
2005-10-06 12:07:00,0.68137,0.68138,0.68124,0.68124,191699998.0
2005-10-06 12:08:00,0.6813,0.68136,0.68126,0.68136,164799999.0
2005-10-06 12:09:00,0.68136,0.68136,0.68125,0.68127,241700002.0
2005-10-06 12:10:00,0.68122,0.68122,0.68115,0.68115,169400000.0
2005-10-06 12:11:00,0.68106,0.68109,0.68099,0.68109,112899999.0
2005-10-06 12:12:00,0.68106,0.68107,0.68096,0.68096,79400000.0
2005-10-06 12:13:00,0.68092,0.68099,0.68092,0.68099,85300002.0
2005-10-06 12:14:00,0.68105,0.68105,0.681,0.681,114100002.0
2005-10-06 12:15:00,0.68099,0.68102,0.68092,0.68092,160300001.0
2005-10-06 12:16:00,0.68095,0.68101,0.68093,0.68098,109299998.0
2005-10-06 12:17:00,0.68095,0.68095,0.68077,0.68085,170000000.0
2005-10-06 12:18:00,0.68082,0.68082,0.68069,0.68069,115400003.0
2005-10-06 12:19:00,0.68073,0.6808,0.68073,0.68079,71500000.0
2005-10-06 12:20:00,0.68087,0.68088,0.68077,0.68083,185399999.0
2005-10-06 12:21:00,0.6809,0.68096,0.68087,0.68092,186000002.0
2005-10-06 12:22:00,0.68096,0.68096,0.68093,0.68095,152300005.0
2005-10-06 12:23:00,0.68089,0.68098,0.68089,0.68098,115700002.0
2005-10-06 12:24:00,0.68097,0.68099,0.6809,0.68099,113300002.0
2005-10-06 12:25:00,0.68098,0.681,0.68094,0.681,98000001.0
2005-10-06 12:26:00,0.68094,0.68101,0.68094,0.68098,204299994.0
2005-10-06 12:27:00,0.68098,0.68104,0.68098,0.68102,264000003.0
2005-10-06 12:28:00,0.681,0.68103,0.681,0.68102,292700004.0
2005-10-06 12:29:00,0.68101,0.68105,0.681,0.68105,162699996.0
2005-10-06 12:30:00,0.68103,0.68107,0.68101,0.68103,72100001.0
2005-10-06 12:31:00,0.68103,0.6811,0.68103,0.68103,158900003.0
2005-10-06 12:32:00,0.68104,0.6811,0.68104,0.68105,158199996.0
2005-10-06 12:33:00,0.68109,0.68111,0.68109,0.68111,16700000.0
2005-10-06 12:34:00,0.6811,0.68115,0.68107,0.6811,130399998.0
2005-10-06 12:35:00,0.68125,0.68125,0.68118,0.68121,72999998.0
2005-10-06 12:36:00,0.68122,0.68128,0.6812,0.68125,170300002.0
2005-10-06 12:37:00,0.68124,0.68127,0.68118,0.68118,178800002.0
2005-10-06 12:38:00,0.68115,0.68124,0.68114,0.68124,181199998.0
2005-10-06 12:39:00,0.68131,0.68133,0.6812,0.68133,212199998.0
2005-10-06 12:40:00,0.68125,0.68128,0.68122,0.68127,73500001.0
2005-10-06 12:41:00,0.68125,0.68132,0.68125,0.68127,151100001.0
2005-10-06 12:42:00,0.68126,0.68133,0.68122,0.68129,149600001.0
2005-10-06 12:43:00,0.68128,0.68134,0.68126,0.68134,118299998.0
2005-10-06 12:44:00,0.68131,0.68132,0.68129,0.68129,104400001.0
2005-10-06 12:45:00,0.68128,0.68131,0.68125,0.68125,117600002.0
2005-10-06 12:46:00,0.68131,0.68134,0.68128,0.68128,158999999.0
2005-10-06 12:47:00,0.6813,0.68134,0.68127,0.68134,143799999.0
2005-10-06 12:48:00,0.68135,0.68141,0.68132,0.68135,136400000.0
2005-10-06 12:49:00,0.68132,0.68136,0.68126,0.68126,185900001.0
2005-10-06 12:50:00,0.68128,0.68128,0.68123,0.68125,318100006.0
2005-10-06 12:51:00,0.68128,0.68131,0.68126,0.6813,157999998.0
2005-10-06 12:52:00,0.68131,0.68132,0.68125,0.68125,127399998.0
2005-10-06 12:53:00,0.68129,0.6813,0.68115,0.68128,141599999.0
2005-10-06 12:54:00,0.68125,0.68125,0.68125,0.68125,23100000.0
2005-10-06 12:55:00,0.68124,0.68124,0.68116,0.6812,106699997.0
2005-10-06 12:56:00,0.68116,0.68119,0.68112,0.68112,73999998.0
2005-10-06 12:57:00,0.68116,0.68116,0.6811,0.6811,122500002.0
2005-10-06 12:58:00,0.68108,0.68112,0.68104,0.68104,200800000.0
2005-10-06 12:59:00,0.68099,0.68107,0.68093,0.68102,197599999.0
2005-10-06 13:00:00,0.6809,0.68092,0.68087,0.68089,124200001.0
2005-10-06 13:01:00,0.68093,0.681,0.68089,0.68094,260200001.0
2005-10-06 13:02:00,0.681,0.68103,0.68097,0.68098,150300001.0
2005-10-06 13:03:00,0.68088,0.68093,0.68083,0.68093,144500000.0
2005-10-06 13:04:00,0.68094,0.68095,0.68076,0.68088,113600002.0
2005-10-06 13:05:00,0.68085,0.68091,0.6808,0.6808,136199998.0
2005-10-06 13:06:00,0.68087,0.68088,0.68079,0.68086,179700002.0
2005-10-06 13:07:00,0.68086,0.68096,0.68083,0.6809,154800004.0
2005-10-06 13:08:00,0.6809,0.68093,0.68088,0.68093,98900002.0
2005-10-06 13:09:00,0.68097,0.68097,0.6808,0.68082,139700003.0
2005-10-06 13:10:00,0.68076,0.68087,0.68076,0.68082,144000000.0
2005-10-06 13:11:00,0.68091,0.68093,0.68088,0.68088,86200000.0
2005-10-06 13:12:00,0.68096,0.68098,0.68092,0.68095,235200002.0
2005-10-06 13:13:00,0.68097,0.68112,0.68096,0.68109,129599999.0
2005-10-06 13:14:00,0.68108,0.68119,0.68108,0.68119,158900005.0
2005-10-06 13:15:00,0.68116,0.68124,0.68113,0.68117,99999997.0
2005-10-06 13:16:00,0.68111,0.68114,0.68108,0.68108,163999999.0
2005-10-06 13:17:00,0.68115,0.68119,0.68111,0.68115,173600004.0
2005-10-06 13:18:00,0.6811,0.68124,0.6811,0.68123,77400002.0
2005-10-06 13:19:00,0.6812,0.6812,0.68115,0.6812,151700004.0
2005-10-06 13:20:00,0.68118,0.68121,0.68114,0.68114,132100002.0
2005-10-06 13:21:00,0.68108,0.68115,0.68108,0.68112,229199996.0
2005-10-06 13:22:00,0.68112,0.68113,0.68112,0.68113,63000000.0
2005-10-06 13:23:00,0.68119,0.68124,0.68119,0.68124,73700001.0
2005-10-06 13:24:00,0.68127,0.68133,0.68126,0.68129,104400001.0
2005-10-06 13:25:00,0.68123,0.68123,0.6811,0.6811,115599999.0
2005-10-06 13:26:00,0.68115,0.68116,0.68102,0.68116,131400001.0
2005-10-06 13:27:00,0.68123,0.68134,0.68123,0.68127,216000002.0
2005-10-06 13:28:00,0.68122,0.68131,0.68119,0.68128,161199995.0
2005-10-06 13:29:00,0.68129,0.68139,0.68127,0.68139,110200001.0
2005-10-06 13:30:00,0.68141,0.68141,0.68131,0.68136,80000002.0
2005-10-06 13:31:00,0.68143,0.68145,0.68138,0.68139,111799998.0
2005-10-06 13:32:00,0.68139,0.68143,0.68123,0.68123,112999998.0
2005-10-06 13:33:00,0.68122,0.68125,0.68122,0.68122,94299999.0
2005-10-06 13:34:00,0.68128,0.68128,0.68114,0.68114,96800001.0
2005-10-06 13:35:00,0.6812,0.68123,0.68117,0.68117,18300000.0
2005-10-06 13:36:00,0.68124,0.68125,0.68119,0.68125,151499997.0
2005-10-06 13:37:00,0.68123,0.68127,0.68115,0.68127,67400001.0
2005-10-06 13:38:00,0.68131,0.68131,0.68122,0.68129,124100001.0
2005-10-06 13:39:00,0.68126,0.6813,0.6812,0.68122,179200000.0
2005-10-06 13:40:00,0.68128,0.68128,0.6812,0.68127,113600003.0
2005-10-06 13:41:00,0.68124,0.68125,0.68124,0.68124,83700003.0
2005-10-06 13:42:00,0.68131,0.68136,0.68129,0.68132,167400005.0
2005-10-06 13:43:00,0.68132,0.68144,0.68132,0.68137,146199999.0
2005-10-06 13:44:00,0.68142,0.68144,0.68136,0.68141,102300001.0
2005-10-06 13:45:00,0.68141,0.68147,0.68134,0.68134,213600002.0
2005-10-06 13:46:00,0.6813,0.68139,0.6813,0.68139,146800000.0
2005-10-06 13:47:00,0.68147,0.6816,0.68147,0.68148,203400001.0
2005-10-06 13:48:00,0.68148,0.68152,0.68135,0.68152,62000000.0
2005-10-06 13:49:00,0.68163,0.68172,0.6816,0.68171,110199999.0
2005-10-06 13:50:00,0.6817,0.68178,0.6817,0.68175,203799996.0
2005-10-06 13:51:00,0.68167,0.68167,0.68152,0.6816,180800003.0
2005-10-06 13:52:00,0.68156,0.68161,0.68155,0.6816,112299998.0
2005-10-06 13:53:00,0.68166,0.68166,0.68148,0.68151,144299998.0
2005-10-06 13:54:00,0.68151,0.68155,0.68149,0.68149,112500001.0
2005-10-06 13:55:00,0.68149,0.68151,0.68137,0.68137,187500005.0
2005-10-06 13:56:00,0.68136,0.68142,0.68127,0.68127,140599999.0
2005-10-06 13:57:00,0.68124,0.68127,0.6812,0.6812,100100001.0
2005-10-06 13:58:00,0.68126,0.68132,0.68126,0.68128,116299997.0
2005-10-06 13:59:00,0.68124,0.68125,0.68124,0.68125,55900002.0
2005-10-06 14:00:00,0.68124,0.6813,0.68124,0.68124,155699998.0
2005-10-06 14:01:00,0.68123,0.68123,0.68116,0.68117,69599999.0
2005-10-06 14:02:00,0.68121,0.68122,0.68114,0.6812,161599996.0
2005-10-06 14:03:00,0.68115,0.68122,0.68115,0.6812,77400001.0
2005-10-06 14:04:00,0.6812,0.68125,0.68119,0.68125,187199999.0
2005-10-06 14:05:00,0.68128,0.68139,0.68128,0.68135,103700001.0
2005-10-06 14:06:00,0.68141,0.68145,0.68139,0.6814,172800001.0
2005-10-06 14:07:00,0.68138,0.68146,0.68136,0.68136,223900000.0
2005-10-06 14:08:00,0.68138,0.68138,0.68137,0.68137,55800002.0
2005-10-06 14:09:00,0.68133,0.68135,0.68125,0.68125,131300000.0
2005-10-06 14:10:00,0.68126,0.68129,0.68119,0.68125,215700004.0
2005-10-06 14:11:00,0.68126,0.68134,0.68126,0.68132,39000000.0
2005-10-06 14:12:00,0.68129,0.68134,0.68129,0.68132,98499998.0
2005-10-06 14:13:00,0.68134,0.68135,0.68127,0.68135,154599994.0
2005-10-06 14:14:00,0.68138,0.68158,0.68138,0.68152,97200001.0
2005-10-06 14:15:00,0.68158,0.68162,0.68158,0.6816,144199997.0
2005-10-06 14:16:00,0.68161,0.68163,0.68159,0.68159,107599999.0
2005-10-06 14:17:00,0.68161,0.68161,0.68153,0.68153,116600002.0
2005-10-06 14:18:00,0.68156,0.6816,0.68151,0.68156,162999999.0
2005-10-06 14:19:00,0.68152,0.68161,0.6815,0.68152,194399998.0
2005-10-06 14:20:00,0.68153,0.68159,0.68151,0.68159,159600002.0
2005-10-06 14:21:00,0.68162,0.68165,0.68157,0.68163,108999999.0
2005-10-06 14:22:00,0.68167,0.6817,0.68162,0.68166,159600004.0
2005-10-06 14:23:00,0.68165,0.6817,0.68164,0.6817,107200003.0
2005-10-06 14:24:00,0.68172,0.68175,0.68171,0.68175,110000001.0
2005-10-06 14:25:00,0.68182,0.68198,0.68182,0.68186,172999997.0
2005-10-06 14:26:00,0.6818,0.68186,0.68178,0.68185,201600001.0
2005-10-06 14:27:00,0.68192,0.68196,0.68185,0.68196,246400001.0
2005-10-06 14:28:00,0.682,0.68203,0.68192,0.68192,193199998.0
2005-10-06 14:29:00,0.68153,0.68202,0.68107,0.68196,176700002.0
2005-10-06 14:30:00,0.68199,0.68208,0.68198,0.68206,177299999.0
2005-10-06 14:31:00,0.68206,0.68214,0.68205,0.68207,108499999.0
2005-10-06 14:32:00,0.68202,0.68202,0.68194,0.68197,80000002.0
2005-10-06 14:33:00,0.6819,0.6819,0.68169,0.68169,57700001.0
2005-10-06 14:34:00,0.68169,0.68176,0.68166,0.6817,243599998.0
2005-10-06 14:35:00,0.68166,0.68166,0.68156,0.68156,58800000.0
2005-10-06 14:36:00,0.68157,0.68163,0.68157,0.68159,171899999.0
2005-10-06 14:37:00,0.68159,0.6816,0.68152,0.68152,158199999.0
2005-10-06 14:38:00,0.68155,0.68163,0.68145,0.68163,151399997.0
2005-10-06 14:39:00,0.68171,0.68176,0.68166,0.68167,240099997.0
2005-10-06 14:40:00,0.68171,0.68173,0.68165,0.68169,155199997.0
2005-10-06 14:41:00,0.68172,0.68173,0.68165,0.68165,189999996.0
2005-10-06 14:42:00,0.68164,0.68164,0.68159,0.68159,24900001.0
2005-10-06 14:43:00,0.68168,0.68174,0.68161,0.68165,230900002.0
2005-10-06 14:44:00,0.68172,0.68177,0.68172,0.68173,94100001.0
2005-10-06 14:45:00,0.68172,0.68172,0.68164,0.68171,176400004.0
2005-10-06 14:46:00,0.68176,0.68178,0.68171,0.68178,215900000.0
2005-10-06 14:47:00,0.68178,0.68178,0.6817,0.68172,83799998.0
2005-10-06 14:48:00,0.68173,0.68173,0.68166,0.68168,179400000.0
2005-10-06 14:49:00,0.68169,0.68175,0.68166,0.68171,167400002.0
2005-10-06 14:50:00,0.6817,0.68175,0.68167,0.68174,185800000.0
2005-10-06 14:51:00,0.68169,0.6818,0.68169,0.68179,175700001.0
2005-10-06 14:52:00,0.6818,0.68189,0.6818,0.68189,106800001.0
2005-10-06 14:53:00,0.68192,0.68197,0.68183,0.68183,121599996.0
2005-10-06 14:54:00,0.68182,0.68182,0.68175,0.68175,145499998.0
2005-10-06 14:55:00,0.68177,0.68179,0.68173,0.68178,100600001.0
2005-10-06 14:56:00,0.68184,0.68206,0.68184,0.682,136900002.0
2005-10-06 14:57:00,0.68199,0.68204,0.68197,0.68203,109299999.0
2005-10-06 14:58:00,0.6821,0.68213,0.68202,0.68202,149999997.0
2005-10-06 14:59:00,0.682,0.68205,0.68194,0.68199,189099998.0
2005-10-06 15:00:00,0.68197,0.68203,0.68197,0.68201,118299997.0
2005-10-06 15:01:00,0.68201,0.68202,0.68193,0.68195,140699998.0
2005-10-06 15:02:00,0.68193,0.68205,0.68193,0.68205,126499999.0
2005-10-06 15:03:00,0.68207,0.68208,0.682,0.682,189199996.0
2005-10-06 15:04:00,0.68201,0.68211,0.68201,0.68209,110399999.0
2005-10-06 15:05:00,0.6821,0.68226,0.6821,0.68225,96700002.0
2005-10-06 15:06:00,0.68224,0.6823,0.68223,0.68223,152500002.0
2005-10-06 15:07:00,0.68226,0.68226,0.68219,0.68224,162100000.0
2005-10-06 15:08:00,0.68219,0.68222,0.68215,0.68215,215099995.0
2005-10-06 15:09:00,0.68221,0.6823,0.68221,0.68222,97499999.0
2005-10-06 15:10:00,0.68222,0.68225,0.6822,0.6822,77299998.0
2005-10-06 15:11:00,0.68223,0.68223,0.68216,0.68222,34299999.0
2005-10-06 15:12:00,0.68219,0.68223,0.68215,0.6822,134400001.0
2005-10-06 15:13:00,0.68216,0.68234,0.68216,0.68227,230899995.0
2005-10-06 15:14:00,0.68226,0.68244,0.68226,0.68244,137400003.0
2005-10-06 15:15:00,0.6825,0.6826,0.68247,0.6826,109600002.0
2005-10-06 15:16:00,0.68262,0.68263,0.68254,0.68254,103400000.0
2005-10-06 15:17:00,0.68263,0.68268,0.6826,0.68263,166700001.0
2005-10-06 15:18:00,0.68253,0.6826,0.68244,0.6826,120100004.0
2005-10-06 15:19:00,0.6826,0.68263,0.68254,0.68254,240599995.0
2005-10-06 15:20:00,0.68254,0.68261,0.68253,0.68257,162700003.0
2005-10-06 15:21:00,0.68259,0.68266,0.68252,0.68265,150100000.0
2005-10-06 15:22:00,0.68271,0.68271,0.68259,0.68259,67199998.0
2005-10-06 15:23:00,0.68252,0.68268,0.68252,0.68263,154799999.0
2005-10-06 15:24:00,0.68262,0.68262,0.68252,0.68252,79200003.0
2005-10-06 15:25:00,0.68249,0.68256,0.68249,0.6825,43299999.0
2005-10-06 15:26:00,0.68262,0.68269,0.68258,0.68261,94400002.0
2005-10-06 15:27:00,0.68257,0.68264,0.68254,0.68264,135600001.0
2005-10-06 15:28:00,0.6827,0.6827,0.68267,0.6827,100700001.0
2005-10-06 15:29:00,0.68269,0.68269,0.6825,0.6825,82400000.0
2005-10-06 15:30:00,0.6825,0.68256,0.6825,0.68254,118500002.0
2005-10-06 15:31:00,0.68252,0.68259,0.68252,0.68259,63799999.0
2005-10-06 15:32:00,0.68261,0.68264,0.6826,0.68264,89899998.0
2005-10-06 15:33:00,0.68261,0.68263,0.68253,0.68253,120799999.0
2005-10-06 15:34:00,0.68254,0.68262,0.68252,0.68252,199600002.0
2005-10-06 15:35:00,0.68261,0.68267,0.6826,0.68265,249100003.0
2005-10-06 15:36:00,0.68264,0.68271,0.68263,0.68263,162799997.0
2005-10-06 15:37:00,0.68266,0.68279,0.68266,0.68266,80800000.0
2005-10-06 15:38:00,0.68272,0.68273,0.68272,0.68273,29000000.0
2005-10-06 15:39:00,0.68279,0.68283,0.68275,0.68278,194100001.0
2005-10-06 15:40:00,0.68281,0.68281,0.68273,0.68274,110200002.0
2005-10-06 15:41:00,0.68282,0.68292,0.68278,0.68285,156999997.0
2005-10-06 15:42:00,0.68292,0.68298,0.68292,0.68297,118399999.0
2005-10-06 15:43:00,0.68292,0.68292,0.68288,0.68288,93399997.0
2005-10-06 15:44:00,0.68288,0.68291,0.68285,0.68286,105800002.0
2005-10-06 15:45:00,0.68286,0.68297,0.68284,0.68297,169599996.0
2005-10-06 15:46:00,0.68304,0.68307,0.68304,0.68307,61600001.0
2005-10-06 15:47:00,0.6831,0.68328,0.68304,0.68321,105300001.0
2005-10-06 15:48:00,0.68319,0.68319,0.68313,0.68313,88600001.0
2005-10-06 15:49:00,0.68313,0.68321,0.68313,0.68313,149199999.0
2005-10-06 15:50:00,0.68314,0.68324,0.68314,0.68319,36400000.0
2005-10-06 15:51:00,0.68328,0.68333,0.68328,0.68332,116700001.0
2005-10-06 15:52:00,0.68326,0.68333,0.68317,0.6832,156400002.0
2005-10-06 15:53:00,0.68323,0.68327,0.68315,0.68316,186000000.0
2005-10-06 15:54:00,0.68317,0.68322,0.68315,0.68317,282799999.0
2005-10-06 15:55:00,0.68321,0.68329,0.68318,0.68328,134499999.0
2005-10-06 15:56:00,0.6833,0.68339,0.6833,0.68335,145999995.0
2005-10-06 15:57:00,0.68347,0.6836,0.68347,0.6836,99400000.0
2005-10-06 15:58:00,0.68354,0.68358,0.68352,0.68358,249200003.0
2005-10-06 15:59:00,0.68356,0.68366,0.68352,0.68362,220700000.0
2005-10-06 16:00:00,0.6838,0.6839,0.68376,0.68388,133399999.0
2005-10-06 16:01:00,0.68393,0.68407,0.68393,0.68397,158199999.0
2005-10-06 16:02:00,0.68396,0.68398,0.6839,0.68394,133299998.0
2005-10-06 16:03:00,0.68387,0.68387,0.68378,0.68378,147200003.0
2005-10-06 16:04:00,0.6838,0.6838,0.68363,0.68363,75800001.0
2005-10-06 16:05:00,0.68356,0.68366,0.68349,0.68366,125100001.0
2005-10-06 16:06:00,0.68363,0.68363,0.6835,0.68354,100100002.0
2005-10-06 16:07:00,0.68354,0.68358,0.68346,0.68346,104500001.0
2005-10-06 16:08:00,0.6834,0.6834,0.68335,0.68338,140200002.0
2005-10-06 16:09:00,0.68337,0.68352,0.68337,0.68352,146800001.0
2005-10-06 16:10:00,0.68351,0.68352,0.68344,0.6835,198500001.0
2005-10-06 16:11:00,0.68345,0.68347,0.68338,0.68338,134299999.0
2005-10-06 16:12:00,0.68335,0.68335,0.6833,0.68333,185300002.0
2005-10-06 16:13:00,0.68336,0.68336,0.68327,0.6833,245199994.0
2005-10-06 16:14:00,0.68337,0.68341,0.68336,0.68338,98799999.0
2005-10-06 16:15:00,0.6834,0.68346,0.6834,0.68342,160599999.0
2005-10-06 16:16:00,0.6834,0.68348,0.6834,0.68348,79700000.0
2005-10-06 16:17:00,0.68341,0.68347,0.68336,0.68343,132100002.0
2005-10-06 16:18:00,0.68347,0.68348,0.68347,0.68348,20800000.0
2005-10-06 16:19:00,0.68352,0.68359,0.68352,0.68359,108500002.0
2005-10-06 16:20:00,0.68354,0.68365,0.68351,0.68365,172100001.0
2005-10-06 16:21:00,0.68374,0.68374,0.68363,0.68366,137499999.0
2005-10-06 16:22:00,0.68372,0.68373,0.68364,0.68368,245900004.0
2005-10-06 16:23:00,0.68372,0.68375,0.68368,0.68374,146200003.0
2005-10-06 16:24:00,0.68374,0.68374,0.68362,0.68362,220399996.0
2005-10-06 16:25:00,0.68363,0.68371,0.68362,0.68364,163799998.0
2005-10-06 16:26:00,0.68359,0.68363,0.68355,0.68363,106999999.0
2005-10-06 16:27:00,0.68367,0.6837,0.6836,0.68362,234799999.0
2005-10-06 16:28:00,0.68359,0.68365,0.68356,0.68361,219500004.0
2005-10-06 16:29:00,0.68365,0.6837,0.68364,0.6837,91299999.0
2005-10-06 16:30:00,0.68364,0.68373,0.68364,0.68373,113800002.0
2005-10-06 16:31:00,0.68374,0.68381,0.68374,0.6838,175699998.0
2005-10-06 16:32:00,0.68367,0.68375,0.68367,0.68375,72400001.0
2005-10-06 16:33:00,0.68371,0.6838,0.68371,0.68373,54000001.0
2005-10-06 16:34:00,0.68381,0.68381,0.68372,0.68372,110199997.0
2005-10-06 16:35:00,0.68381,0.68382,0.68366,0.68366,83899998.0
2005-10-06 16:36:00,0.68358,0.68361,0.68356,0.68356,80100001.0
2005-10-06 16:37:00,0.68359,0.68363,0.68355,0.68359,90199998.0
2005-10-06 16:38:00,0.68361,0.68365,0.6835,0.6835,222799997.0
2005-10-06 16:39:00,0.6835,0.68361,0.6835,0.68361,9700000.0
2005-10-06 16:40:00,0.68361,0.68361,0.68357,0.68359,50499999.0
2005-10-06 16:41:00,0.68354,0.6836,0.6835,0.6836,190000001.0
2005-10-06 16:42:00,0.68359,0.68373,0.68359,0.68368,108800002.0
2005-10-06 16:43:00,0.6836,0.68365,0.6836,0.68365,117500000.0
2005-10-06 16:44:00,0.68361,0.68367,0.68354,0.68358,129199998.0
2005-10-06 16:45:00,0.68352,0.68357,0.68348,0.68352,193499998.0
2005-10-06 16:46:00,0.68352,0.68355,0.68343,0.6835,229399999.0
2005-10-06 16:47:00,0.68347,0.6836,0.68345,0.68355,271900000.0
2005-10-06 16:48:00,0.68356,0.68358,0.68352,0.68356,199799999.0
2005-10-06 16:49:00,0.68354,0.68354,0.68346,0.68346,129100000.0
2005-10-06 16:50:00,0.68348,0.68349,0.68342,0.68345,80300002.0
2005-10-06 16:51:00,0.68343,0.68348,0.68339,0.68343,170200001.0
2005-10-06 16:52:00,0.68347,0.68354,0.68347,0.68348,176499996.0
2005-10-06 16:53:00,0.68351,0.68359,0.6835,0.68359,157299996.0
2005-10-06 16:54:00,0.68352,0.68355,0.6835,0.68353,94900002.0
2005-10-06 16:55:00,0.68363,0.68363,0.68353,0.68357,161399998.0
2005-10-06 16:56:00,0.68353,0.68354,0.68347,0.68347,95500002.0
2005-10-06 16:57:00,0.6835,0.68355,0.68348,0.68355,87199999.0
2005-10-06 16:58:00,0.68357,0.68365,0.68357,0.68365,97400000.0
2005-10-06 16:59:00,0.6837,0.684,0.6837,0.684,244999998.0
2005-10-06 17:00:00,0.68391,0.684,0.68391,0.68392,191000000.0
2005-10-06 17:01:00,0.68392,0.68397,0.68392,0.68392,150899999.0
2005-10-06 17:02:00,0.68388,0.68392,0.68388,0.6839,195499998.0
2005-10-06 17:03:00,0.68385,0.6839,0.68377,0.68381,229300001.0
2005-10-06 17:04:00,0.68386,0.68389,0.68377,0.68377,99300000.0
2005-10-06 17:05:00,0.68374,0.68376,0.68372,0.68375,114400001.0
2005-10-06 17:06:00,0.6837,0.6837,0.68362,0.68362,89200001.0
2005-10-06 17:07:00,0.68356,0.68356,0.68352,0.68356,210799999.0
2005-10-06 17:08:00,0.68353,0.68364,0.68353,0.68362,149600001.0
2005-10-06 17:09:00,0.68357,0.68364,0.68354,0.68359,151200001.0
2005-10-06 17:10:00,0.68362,0.68367,0.68358,0.68367,46100000.0
2005-10-06 17:11:00,0.68367,0.68367,0.68365,0.68366,174800001.0
2005-10-06 17:12:00,0.68371,0.68374,0.68371,0.68374,36900000.0
2005-10-06 17:13:00,0.68381,0.68395,0.68379,0.68391,135400002.0
2005-10-06 17:14:00,0.68391,0.68405,0.68385,0.68403,127799999.0
2005-10-06 17:15:00,0.68412,0.68416,0.68409,0.68412,219399995.0
2005-10-06 17:16:00,0.68412,0.68415,0.68405,0.68407,141200000.0
2005-10-06 17:17:00,0.68413,0.68413,0.68405,0.68405,106500000.0
2005-10-06 17:18:00,0.68406,0.68409,0.68404,0.68409,150999998.0
2005-10-06 17:19:00,0.68412,0.68412,0.684,0.68403,144299995.0
2005-10-06 17:20:00,0.68415,0.68421,0.68415,0.68419,92999997.0
2005-10-06 17:21:00,0.68419,0.68421,0.6841,0.6841,152899996.0
2005-10-06 17:22:00,0.6841,0.68411,0.68405,0.68405,30600000.0
2005-10-06 17:23:00,0.68402,0.68411,0.68401,0.68404,206300000.0
2005-10-06 17:24:00,0.68408,0.68408,0.68397,0.68399,119800001.0
2005-10-06 17:25:00,0.68398,0.68409,0.68398,0.68409,147699999.0
2005-10-06 17:26:00,0.68411,0.68411,0.68404,0.68407,163699995.0
2005-10-06 17:27:00,0.68406,0.68416,0.68406,0.68409,180399998.0
2005-10-06 17:28:00,0.68408,0.68409,0.68403,0.68409,67000000.0
2005-10-06 17:29:00,0.68412,0.68412,0.68408,0.68408,3400000.0
2005-10-06 17:30:00,0.68414,0.68414,0.68401,0.68402,102799998.0
2005-10-06 17:31:00,0.68403,0.68407,0.68402,0.68403,62400000.0
2005-10-06 17:32:00,0.68404,0.68406,0.68403,0.68405,153699999.0
2005-10-06 17:33:00,0.68406,0.68406,0.68397,0.68403,163900003.0
2005-10-06 17:34:00,0.68401,0.68423,0.68401,0.6842,253900003.0
2005-10-06 17:35:00,0.68427,0.68441,0.68427,0.6844,216600006.0
2005-10-06 17:36:00,0.6844,0.68445,0.68438,0.68439,182800003.0
2005-10-06 17:37:00,0.68442,0.68449,0.68439,0.68439,118200003.0
2005-10-06 17:38:00,0.68438,0.68442,0.68438,0.68442,32000000.0
2005-10-06 17:39:00,0.68443,0.68453,0.68443,0.68453,135999997.0
2005-10-06 17:40:00,0.68452,0.68455,0.68452,0.68455,197799994.0
2005-10-06 17:41:00,0.6845,0.68458,0.6845,0.68458,87000001.0
2005-10-06 17:42:00,0.68455,0.68457,0.6845,0.6845,193800003.0
2005-10-06 17:43:00,0.68455,0.68455,0.6845,0.68452,123599996.0
2005-10-06 17:44:00,0.68452,0.68458,0.68452,0.68458,169999997.0
2005-10-06 17:45:00,0.68455,0.68455,0.68452,0.68453,179200000.0
2005-10-06 17:46:00,0.68455,0.68455,0.68455,0.68455,29500000.0
2005-10-06 17:47:00,0.68453,0.68453,0.68438,0.68438,91800000.0
2005-10-06 17:48:00,0.68433,0.68433,0.68428,0.68428,57699998.0
2005-10-06 17:49:00,0.68432,0.68433,0.68426,0.68426,118799999.0
2005-10-06 17:50:00,0.68416,0.68426,0.68416,0.68426,96599998.0
2005-10-06 17:51:00,0.68425,0.68427,0.68425,0.68427,47500002.0
2005-10-06 17:52:00,0.68425,0.68426,0.68425,0.68426,31300000.0
2005-10-06 17:53:00,0.68427,0.68428,0.68421,0.68421,51000002.0
2005-10-06 17:54:00,0.68422,0.68425,0.6842,0.68425,100400001.0
2005-10-06 17:55:00,0.68425,0.68426,0.68422,0.68422,78700003.0
2005-10-06 17:56:00,0.68419,0.68425,0.68418,0.68425,153999997.0
2005-10-06 17:57:00,0.68427,0.68428,0.68427,0.68428,2700000.0
2005-10-06 17:58:00,0.68429,0.68429,0.68424,0.68426,140200001.0
2005-10-06 17:59:00,0.68431,0.68437,0.68429,0.68429,124900003.0
2005-10-06 18:00:00,0.68427,0.68433,0.68422,0.68433,66999999.0
2005-10-06 18:01:00,0.68438,0.68444,0.68427,0.68427,1460799995.0
2005-10-06 18:02:00,0.68421,0.68424,0.68415,0.68418,1477499993.0
2005-10-06 18:03:00,0.6842,0.68433,0.6842,0.68425,1620800008.0
2005-10-06 18:04:00,0.68423,0.6844,0.68421,0.6844,707399994.0
2005-10-06 18:05:00,0.68436,0.68437,0.68428,0.68428,1077900008.0
2005-10-06 18:06:00,0.68429,0.68436,0.68427,0.68432,1536700005.0
2005-10-06 18:07:00,0.68434,0.68436,0.68427,0.68433,2034499982.0
2005-10-06 18:08:00,0.6843,0.6843,0.6843,0.6843,972200003.0
2005-10-06 18:09:00,0.68433,0.68434,0.68426,0.68428,972200003.0
2005-10-06 18:10:00,0.68429,0.68432,0.68422,0.68424,1098399988.0
2005-10-06 18:11:00,0.68425,0.68435,0.68424,0.68435,1078100007.0
2005-10-06 18:12:00,0.68433,0.68435,0.68428,0.68429,867599998.0
2005-10-06 18:13:00,0.68432,0.68434,0.68428,0.68433,980899995.0
2005-10-06 18:14:00,0.68433,0.68437,0.68429,0.68435,1689099988.0
2005-10-06 18:15:00,0.68435,0.68435,0.68425,0.68427,2076000015.0
2005-10-06 18:16:00,0.6843,0.68431,0.68422,0.68427,1290100011.0
2005-10-06 18:17:00,0.68428,0.68436,0.68428,0.68433,867999998.0
2005-10-06 18:18:00,0.68433,0.68435,0.6843,0.68435,729099998.0
2005-10-06 18:19:00,0.68434,0.68436,0.68425,0.68429,704900003.0
2005-10-06 18:20:00,0.6843,0.68433,0.68427,0.68433,641799993.0
2005-10-06 18:21:00,0.68425,0.68433,0.68422,0.68429,869299999.0
2005-10-06 18:22:00,0.68433,0.68433,0.68427,0.6843,932399997.0
2005-10-06 18:23:00,0.68427,0.68433,0.68425,0.68433,1498799999.0
2005-10-06 18:24:00,0.68428,0.68437,0.68427,0.68431,805099999.0
2005-10-06 18:25:00,0.68431,0.68434,0.68422,0.68423,997099996.0
2005-10-06 18:26:00,0.68424,0.68426,0.68418,0.68421,1020499997.0
2005-10-06 18:27:00,0.68422,0.68425,0.68419,0.68423,567000000.0
2005-10-06 18:28:00,0.68423,0.68424,0.68418,0.68421,489799996.0
2005-10-06 18:29:00,0.68417,0.68424,0.68415,0.68424,882599994.0
2005-10-06 18:30:00,0.68426,0.68436,0.68424,0.68436,739400004.0
2005-10-06 18:31:00,0.68436,0.68442,0.68434,0.68438,492199991.0
2005-10-06 18:32:00,0.68438,0.68438,0.68425,0.68425,873199991.0
2005-10-06 18:33:00,0.68428,0.68436,0.68426,0.6843,890999997.0
2005-10-06 18:34:00,0.68429,0.68429,0.6842,0.68429,1216199993.0
2005-10-06 18:35:00,0.6843,0.68435,0.68425,0.68425,355599998.0
2005-10-06 18:36:00,0.6842,0.68429,0.6842,0.68429,199400000.0
2005-10-06 18:37:00,0.68428,0.68435,0.68408,0.68435,383699995.0
2005-10-06 18:38:00,0.68439,0.68446,0.68422,0.68439,275700005.0
2005-10-06 18:39:00,0.68443,0.68443,0.68429,0.68433,403300000.0
2005-10-06 18:40:00,0.68435,0.68445,0.68429,0.68445,315300005.0
2005-10-06 18:41:00,0.68447,0.68456,0.68446,0.68454,781500000.0
2005-10-06 18:42:00,0.68453,0.68463,0.68452,0.68456,526499996.0
2005-10-06 18:43:00,0.68455,0.68469,0.68455,0.68467,382099999.0
2005-10-06 18:44:00,0.6847,0.68478,0.68464,0.68471,424399998.0
2005-10-06 18:45:00,0.68473,0.68483,0.6847,0.68475,376300002.0
2005-10-06 18:46:00,0.68481,0.68482,0.68475,0.68477,214399999.0
2005-10-06 18:47:00,0.68477,0.68477,0.68468,0.68475,168400003.0
2005-10-06 18:48:00,0.68472,0.68476,0.68464,0.68474,474300003.0
2005-10-06 18:49:00,0.68469,0.68479,0.68469,0.68478,104299999.0
2005-10-06 18:50:00,0.68478,0.68478,0.68476,0.68476,104999997.0
2005-10-06 18:51:00,0.68473,0.68473,0.68467,0.6847,441800006.0
2005-10-06 18:52:00,0.68472,0.68472,0.68463,0.68468,306399999.0
2005-10-06 18:53:00,0.6847,0.6847,0.68458,0.6846,772699998.0
2005-10-06 18:54:00,0.68469,0.68471,0.68465,0.6847,262999998.0
2005-10-06 18:55:00,0.68466,0.68469,0.6846,0.68467,493599999.0
2005-10-06 18:56:00,0.68469,0.68477,0.68468,0.68468,196100000.0
2005-10-06 18:57:00,0.6847,0.68473,0.68467,0.68468,392800003.0
2005-10-06 18:58:00,0.68465,0.6847,0.68465,0.68467,1137999995.0
2005-10-06 18:59:00,0.68465,0.6847,0.68465,0.68465,828400005.0
2005-10-06 19:00:00,0.68465,0.68473,0.68465,0.68473,462399997.0
2005-10-06 19:01:00,0.68475,0.68475,0.6847,0.6847,64100002.0
2005-10-06 19:02:00,0.6847,0.6847,0.68462,0.68465,398300000.0
2005-10-06 19:03:00,0.68461,0.68463,0.68456,0.68457,550500004.0
2005-10-06 19:04:00,0.68461,0.68466,0.6846,0.68461,443299999.0
2005-10-06 19:05:00,0.68457,0.68462,0.68454,0.68459,493000006.0
2005-10-06 19:06:00,0.68452,0.68459,0.68451,0.68452,557100004.0
2005-10-06 19:07:00,0.68457,0.68457,0.6845,0.68452,312599997.0
2005-10-06 19:08:00,0.68458,0.68461,0.68446,0.68446,988299989.0
2005-10-06 19:09:00,0.68446,0.6846,0.68446,0.6846,429599998.0
2005-10-06 19:10:00,0.68461,0.68461,0.68448,0.6845,341499996.0
2005-10-06 19:11:00,0.68447,0.68456,0.68445,0.68456,213199999.0
2005-10-06 19:12:00,0.68449,0.68455,0.68448,0.68453,188800000.0
2005-10-06 19:13:00,0.68452,0.68466,0.68452,0.68454,343699998.0
2005-10-06 19:14:00,0.68454,0.68467,0.68454,0.68463,227699999.0
2005-10-06 19:15:00,0.6846,0.68461,0.6845,0.6845,545200000.0
2005-10-06 19:16:00,0.6845,0.6845,0.6845,0.6845,214200005.0
2005-10-06 19:17:00,0.68452,0.68463,0.68452,0.68463,353899996.0
2005-10-06 19:18:00,0.68463,0.68469,0.68463,0.68469,248200001.0
2005-10-06 19:19:00,0.68466,0.68471,0.68463,0.6847,525399996.0
2005-10-06 19:20:00,0.68467,0.6847,0.68467,0.6847,379199997.0
2005-10-06 19:21:00,0.68466,0.6847,0.68462,0.68468,403800003.0
2005-10-06 19:22:00,0.6847,0.68473,0.68467,0.6847,266400002.0
2005-10-06 19:23:00,0.68467,0.68473,0.68465,0.6847,212199998.0
2005-10-06 19:24:00,0.68468,0.68468,0.68463,0.68468,115999998.0
2005-10-06 19:25:00,0.68467,0.68468,0.6846,0.68467,209800003.0
2005-10-06 19:26:00,0.68465,0.68465,0.68457,0.68457,495799998.0
2005-10-06 19:27:00,0.68456,0.68458,0.68446,0.68455,608799997.0
2005-10-06 19:28:00,0.68452,0.68458,0.68452,0.68458,298900000.0
2005-10-06 19:29:00,0.68457,0.68463,0.68456,0.68457,508100000.0
2005-10-06 19:30:00,0.68454,0.68462,0.68454,0.6846,554400005.0
2005-10-06 19:31:00,0.68461,0.6849,0.68461,0.68471,795200005.0
2005-10-06 19:32:00,0.68476,0.68492,0.68476,0.68477,372399997.0
2005-10-06 19:33:00,0.68467,0.6847,0.68463,0.68464,291000003.0
2005-10-06 19:34:00,0.68462,0.68465,0.68461,0.68461,442900008.0
2005-10-06 19:35:00,0.68461,0.68464,0.68458,0.68464,562699998.0
2005-10-06 19:36:00,0.68467,0.68467,0.68456,0.6846,651700004.0
2005-10-06 19:37:00,0.68462,0.68469,0.68461,0.68468,251800001.0
2005-10-06 19:38:00,0.6847,0.68473,0.68467,0.68468,265899996.0
2005-10-06 19:39:00,0.68465,0.6847,0.68465,0.6847,850300004.0
2005-10-06 19:40:00,0.68467,0.68473,0.68467,0.68467,594999996.0
2005-10-06 19:41:00,0.68471,0.68477,0.68469,0.68469,538100006.0
2005-10-06 19:42:00,0.68469,0.68475,0.68466,0.68475,281200002.0
2005-10-06 19:43:00,0.68476,0.68477,0.68467,0.68467,156500000.0
2005-10-06 19:44:00,0.68465,0.68486,0.68465,0.68473,403300007.0
2005-10-06 19:45:00,0.6848,0.68499,0.68474,0.68491,358400000.0
2005-10-06 19:46:00,0.68488,0.68488,0.6847,0.6847,115000002.0
2005-10-06 19:47:00,0.68474,0.68495,0.68471,0.68489,248900001.0
2005-10-06 19:48:00,0.6848,0.6848,0.68464,0.68465,116499998.0
2005-10-06 19:49:00,0.68464,0.68471,0.68463,0.68465,257100007.0
2005-10-06 19:50:00,0.68464,0.68464,0.68451,0.68455,287899999.0
2005-10-06 19:51:00,0.68453,0.68455,0.68445,0.68454,246100006.0
2005-10-06 19:52:00,0.68448,0.68459,0.68448,0.68453,313500000.0
2005-10-06 19:53:00,0.68455,0.68458,0.68455,0.68455,117100003.0
2005-10-06 19:54:00,0.68455,0.68455,0.6845,0.68455,56599999.0
2005-10-06 19:55:00,0.68459,0.6846,0.68457,0.6846,117499998.0
2005-10-06 19:56:00,0.6846,0.6846,0.6846,0.6846,200300000.0
2005-10-06 19:57:00,0.6846,0.6846,0.68455,0.68458,491400003.0
2005-10-06 19:58:00,0.6846,0.68465,0.6846,0.68462,360900003.0
2005-10-06 19:59:00,0.68461,0.68463,0.68457,0.68457,549900002.0
2005-10-06 20:00:00,0.68464,0.68472,0.68461,0.68472,79000000.0
2005-10-06 20:01:00,0.68472,0.68472,0.68468,0.68472,270000004.0
2005-10-06 20:02:00,0.6847,0.6847,0.68458,0.68458,138600000.0
2005-10-06 20:03:00,0.6846,0.6846,0.68457,0.6846,190899998.0
2005-10-06 20:04:00,0.6846,0.6846,0.6846,0.6846,184200002.0
2005-10-06 20:05:00,0.6846,0.6846,0.68457,0.6846,172299999.0
2005-10-06 20:06:00,0.68456,0.6846,0.68453,0.6846,216400000.0
2005-10-06 20:07:00,0.68458,0.68465,0.68458,0.68465,176900002.0
2005-10-06 20:08:00,0.68467,0.68479,0.68467,0.68475,452500000.0
2005-10-06 20:09:00,0.68473,0.6848,0.68472,0.68472,179000000.0
2005-10-06 20:10:00,0.68468,0.68468,0.68463,0.68468,245800002.0
2005-10-06 20:11:00,0.68468,0.68473,0.68467,0.6847,180500000.0
2005-10-06 20:12:00,0.6847,0.68471,0.68459,0.68466,1057599996.0
2005-10-06 20:13:00,0.68468,0.6847,0.68463,0.68468,362899998.0
2005-10-06 20:14:00,0.68471,0.68473,0.6847,0.68473,445699998.0
2005-10-06 20:15:00,0.68479,0.68486,0.68475,0.68475,849700003.0
2005-10-06 20:16:00,0.68473,0.68478,0.68473,0.68474,527999996.0
2005-10-06 20:17:00,0.68473,0.68477,0.68473,0.68477,101400000.0
2005-10-06 20:18:00,0.6848,0.6848,0.68473,0.68476,400199998.0
2005-10-06 20:19:00,0.68478,0.68484,0.68475,0.68475,559499993.0
2005-10-06 20:20:00,0.68477,0.68478,0.68472,0.68477,519199998.0
2005-10-06 20:21:00,0.68478,0.68486,0.68478,0.68485,119100002.0
2005-10-06 20:22:00,0.68481,0.68488,0.68479,0.68488,73700000.0
2005-10-06 20:23:00,0.6849,0.68495,0.68482,0.68482,532099999.0
2005-10-06 20:24:00,0.68475,0.6848,0.68469,0.68472,267400004.0
2005-10-06 20:25:00,0.68465,0.68473,0.68465,0.68473,351800001.0
2005-10-06 20:26:00,0.68476,0.68489,0.68476,0.68477,859100005.0
2005-10-06 20:27:00,0.6847,0.68472,0.68457,0.68463,326700002.0
2005-10-06 20:28:00,0.68465,0.68475,0.68465,0.68467,535899999.0
2005-10-06 20:29:00,0.68465,0.68465,0.68455,0.68457,594000004.0
2005-10-06 20:30:00,0.6846,0.68473,0.6846,0.68473,1838900011.0
2005-10-06 20:31:00,0.68474,0.68474,0.68459,0.6846,1026300002.0
2005-10-06 20:32:00,0.68463,0.68471,0.6846,0.6847,1571500001.0
2005-10-06 20:33:00,0.68469,0.68473,0.68466,0.68466,264299998.0
2005-10-06 20:34:00,0.68463,0.68465,0.68462,0.68462,315499998.0
2005-10-06 20:35:00,0.68466,0.6847,0.68464,0.68467,337499997.0
2005-10-06 20:36:00,0.68465,0.68468,0.68458,0.68467,329399998.0
2005-10-06 20:37:00,0.6847,0.6849,0.6847,0.68485,702399990.0
2005-10-06 20:38:00,0.68488,0.68498,0.6848,0.68488,717799997.0
2005-10-06 20:39:00,0.68492,0.68505,0.68486,0.68486,452799996.0
2005-10-06 20:40:00,0.68485,0.68508,0.68485,0.68493,382600002.0
2005-10-06 20:41:00,0.68495,0.68499,0.68488,0.6849,455900000.0
2005-10-06 20:42:00,0.68491,0.68492,0.68483,0.68483,80600002.0
2005-10-06 20:43:00,0.68483,0.68485,0.68475,0.68475,496399997.0
2005-10-06 20:44:00,0.68475,0.68476,0.68468,0.68475,987000002.0
2005-10-06 20:45:00,0.68473,0.68484,0.68473,0.68475,432899999.0
2005-10-06 20:46:00,0.68477,0.68478,0.68466,0.68466,204500001.0
2005-10-06 20:47:00,0.68472,0.68475,0.68463,0.6847,680700003.0
2005-10-06 20:48:00,0.6847,0.6848,0.6847,0.68475,832099996.0
2005-10-06 20:49:00,0.6848,0.6849,0.68478,0.6848,379999997.0
2005-10-06 20:50:00,0.68478,0.68478,0.68468,0.68473,1324199995.0
2005-10-06 20:51:00,0.68473,0.68474,0.68467,0.68468,556799997.0
2005-10-06 20:52:00,0.68465,0.68473,0.68459,0.68462,498099999.0
2005-10-06 20:53:00,0.68464,0.68465,0.68456,0.68457,1019200010.0
2005-10-06 20:54:00,0.6846,0.68465,0.68454,0.68465,741799999.0
2005-10-06 20:55:00,0.68463,0.68463,0.68456,0.68458,481300005.0
2005-10-06 20:56:00,0.68455,0.68456,0.68442,0.68445,1340599993.0
2005-10-06 20:57:00,0.68442,0.68448,0.68438,0.68438,1183000006.0
2005-10-06 20:58:00,0.68431,0.68431,0.68406,0.68425,694200003.0
2005-10-06 20:59:00,0.68421,0.68427,0.68419,0.6842,1595900003.0
2005-10-06 21:00:00,0.68423,0.68435,0.68421,0.68433,1574500001.0
2005-10-06 21:01:00,0.68437,0.68448,0.68436,0.68444,1128300014.0
2005-10-06 21:02:00,0.68443,0.68444,0.68434,0.68444,670599991.0
2005-10-06 21:03:00,0.68447,0.68452,0.6844,0.68447,502199998.0
2005-10-06 21:04:00,0.68445,0.68449,0.68437,0.68447,427000004.0
2005-10-06 21:05:00,0.68445,0.6845,0.68438,0.68447,715899996.0
2005-10-06 21:06:00,0.68443,0.68444,0.68438,0.68441,534000002.0
2005-10-06 21:07:00,0.68441,0.68441,0.68436,0.68438,172899998.0
2005-10-06 21:08:00,0.68443,0.68449,0.6844,0.68443,88299998.0
2005-10-06 21:09:00,0.68447,0.68454,0.68446,0.68453,439799999.0
2005-10-06 21:10:00,0.68454,0.68454,0.68446,0.68446,225500004.0
2005-10-06 21:11:00,0.68445,0.68445,0.68445,0.68445,208000004.0
2005-10-06 21:12:00,0.68442,0.68453,0.68442,0.68453,83899999.0
2005-10-06 21:13:00,0.68455,0.68457,0.68452,0.68452,386000001.0
2005-10-06 21:14:00,0.68454,0.68454,0.68446,0.68448,887400002.0
2005-10-06 21:15:00,0.68448,0.6845,0.68445,0.6845,382799996.0
2005-10-06 21:16:00,0.68448,0.68452,0.68445,0.68452,306800000.0
2005-10-06 21:17:00,0.68452,0.68461,0.68452,0.68461,220300002.0
2005-10-06 21:18:00,0.6846,0.68461,0.68453,0.68455,100100001.0
2005-10-06 21:19:00,0.68453,0.68455,0.6845,0.6845,540500001.0
2005-10-06 21:20:00,0.68452,0.68455,0.6845,0.68455,1173900001.0
2005-10-06 21:21:00,0.68453,0.68453,0.68443,0.68445,434700002.0
2005-10-06 21:22:00,0.68451,0.68455,0.68447,0.68449,689800005.0
2005-10-06 21:23:00,0.68445,0.68452,0.68439,0.68451,204499998.0
2005-10-06 21:24:00,0.68452,0.68452,0.68441,0.68444,164600000.0
2005-10-06 21:25:00,0.68445,0.68447,0.68441,0.68443,373300002.0
2005-10-06 21:26:00,0.68437,0.68437,0.68426,0.68433,151799998.0
2005-10-06 21:27:00,0.68438,0.68448,0.68438,0.68448,194200001.0
2005-10-06 21:28:00,0.68449,0.6845,0.68443,0.68445,158800001.0
2005-10-06 21:29:00,0.68446,0.68451,0.68446,0.68451,115700003.0
2005-10-06 21:30:00,0.68451,0.68455,0.6845,0.6845,93799999.0
2005-10-06 21:31:00,0.68449,0.6846,0.68446,0.6846,220999997.0
2005-10-06 21:32:00,0.68465,0.68475,0.68431,0.68463,622499993.0
2005-10-06 21:33:00,0.68466,0.68471,0.68457,0.68462,429600001.0
2005-10-06 21:34:00,0.68462,0.68464,0.68457,0.68457,471300002.0
2005-10-06 21:35:00,0.68465,0.68465,0.6846,0.68463,251399999.0
2005-10-06 21:36:00,0.68463,0.68475,0.68462,0.68473,196699998.0
2005-10-06 21:37:00,0.68473,0.68473,0.68462,0.68473,503399992.0
2005-10-06 21:38:00,0.68467,0.68467,0.68454,0.68466,128899999.0
2005-10-06 21:39:00,0.68465,0.68471,0.68465,0.68465,133299998.0
2005-10-06 21:40:00,0.68457,0.68462,0.68454,0.68457,339600000.0
2005-10-06 21:41:00,0.68458,0.68463,0.68458,0.68463,124499999.0
2005-10-06 21:42:00,0.6846,0.6846,0.68457,0.6846,223399999.0
2005-10-06 21:43:00,0.68457,0.68463,0.68455,0.68458,411899994.0
2005-10-06 21:44:00,0.68458,0.6846,0.68457,0.6846,513800001.0
2005-10-06 21:45:00,0.68458,0.68459,0.68457,0.68459,108699999.0
2005-10-06 21:46:00,0.6846,0.6846,0.68456,0.68456,348399998.0
2005-10-06 21:47:00,0.68456,0.6846,0.68456,0.68459,215200001.0
2005-10-06 21:48:00,0.6846,0.6846,0.68455,0.68457,116800000.0
2005-10-06 21:49:00,0.68457,0.6846,0.68457,0.6846,157399998.0
2005-10-06 21:50:00,0.68457,0.68463,0.68457,0.68463,114200001.0
2005-10-06 21:51:00,0.68465,0.68465,0.68456,0.68461,305299999.0
2005-10-06 21:52:00,0.6846,0.68466,0.68457,0.68457,112500000.0
2005-10-06 21:53:00,0.6846,0.6846,0.68457,0.68457,106799999.0
2005-10-06 21:54:00,0.68457,0.6846,0.68455,0.68457,368700000.0
2005-10-06 21:55:00,0.68457,0.68463,0.68455,0.68455,201900001.0
2005-10-06 21:56:00,0.68457,0.68457,0.68454,0.68455,291000007.0
2005-10-06 21:57:00,0.68457,0.6846,0.68455,0.68457,284500002.0
2005-10-06 21:58:00,0.68462,0.68471,0.6846,0.6846,148500003.0
2005-10-06 21:59:00,0.68456,0.68477,0.6845,0.68477,430000003.0
2005-10-06 22:00:00,0.68484,0.68488,0.68475,0.68483,271099999.0
2005-10-06 22:01:00,0.6848,0.6848,0.68472,0.68475,299200000.0
2005-10-06 22:02:00,0.68475,0.68477,0.6847,0.6847,374500003.0
2005-10-06 22:03:00,0.68473,0.68473,0.6847,0.68473,261999999.0
2005-10-06 22:04:00,0.68473,0.68477,0.68468,0.6847,370300002.0
2005-10-06 22:05:00,0.68465,0.6847,0.68465,0.68467,190800004.0
2005-10-06 22:06:00,0.68468,0.68468,0.68457,0.68457,238400006.0
2005-10-06 22:07:00,0.68453,0.6846,0.68453,0.6846,129199998.0
2005-10-06 22:08:00,0.68457,0.6846,0.68455,0.68455,326600003.0
2005-10-06 22:09:00,0.68457,0.68464,0.68457,0.68464,204000001.0
2005-10-06 22:10:00,0.68464,0.68468,0.68463,0.68463,193000000.0
2005-10-06 22:11:00,0.68466,0.68468,0.68459,0.68459,97600002.0
2005-10-06 22:12:00,0.68458,0.6846,0.68455,0.68457,499900000.0
2005-10-06 22:13:00,0.68457,0.68457,0.68457,0.68457,120499999.0
2005-10-06 22:14:00,0.68456,0.68461,0.68446,0.68446,138000000.0
2005-10-06 22:15:00,0.6844,0.68443,0.68434,0.68441,722099994.0
2005-10-06 22:16:00,0.6844,0.68442,0.68436,0.68438,678100002.0
2005-10-06 22:17:00,0.68442,0.68443,0.68434,0.68437,155299997.0
2005-10-06 22:18:00,0.68442,0.68448,0.68442,0.68448,81199997.0
2005-10-06 22:19:00,0.6845,0.6845,0.68445,0.6845,208400005.0
2005-10-06 22:20:00,0.68451,0.68451,0.68445,0.68445,62000000.0
2005-10-06 22:21:00,0.68445,0.68449,0.68439,0.68443,372900002.0
2005-10-06 22:22:00,0.68445,0.6846,0.68445,0.68458,563700002.0
2005-10-06 22:23:00,0.68455,0.68467,0.68451,0.68453,455799996.0
2005-10-06 22:24:00,0.68455,0.68457,0.6845,0.68453,303500000.0
2005-10-06 22:25:00,0.68451,0.68471,0.68451,0.68471,346199996.0
2005-10-06 22:26:00,0.68471,0.68471,0.68466,0.68471,194600002.0
2005-10-06 22:27:00,0.6847,0.6847,0.68464,0.68464,87700001.0
2005-10-06 22:28:00,0.68461,0.68463,0.68455,0.68455,180599997.0
2005-10-06 22:29:00,0.6846,0.6846,0.68455,0.68455,231600000.0
2005-10-06 22:30:00,0.6846,0.68467,0.6846,0.68463,130300004.0
2005-10-06 22:31:00,0.68464,0.68465,0.68461,0.68461,102600004.0
2005-10-06 22:32:00,0.68464,0.68469,0.68464,0.68465,225199997.0
2005-10-06 22:33:00,0.68465,0.68468,0.68465,0.68468,296499999.0
2005-10-06 22:34:00,0.68466,0.68466,0.6846,0.6846,299100005.0
2005-10-06 22:35:00,0.68457,0.6846,0.68447,0.68447,131799998.0
2005-10-06 22:36:00,0.68452,0.68463,0.68452,0.68457,58800002.0
2005-10-06 22:37:00,0.68454,0.68455,0.68442,0.68442,243100005.0
2005-10-06 22:38:00,0.68445,0.6845,0.68445,0.6845,75000001.0
2005-10-06 22:39:00,0.6845,0.6845,0.68432,0.68433,314100001.0
2005-10-06 22:40:00,0.68431,0.68441,0.6843,0.68431,440199997.0
2005-10-06 22:41:00,0.68432,0.68447,0.68431,0.68447,239700000.0
2005-10-06 22:42:00,0.68441,0.68445,0.6843,0.6843,274799999.0
2005-10-06 22:43:00,0.68438,0.68443,0.68437,0.68437,160499999.0
2005-10-06 22:44:00,0.68435,0.68435,0.68429,0.6843,180499999.0
2005-10-06 22:45:00,0.6844,0.68443,0.68437,0.68443,132699999.0
2005-10-06 22:46:00,0.68438,0.68447,0.68438,0.68443,142799997.0
2005-10-06 22:47:00,0.68444,0.68444,0.68434,0.68434,110599999.0
2005-10-06 22:48:00,0.68436,0.68446,0.68436,0.68438,348500002.0
2005-10-06 22:49:00,0.68446,0.68446,0.68435,0.68435,107699999.0
2005-10-06 22:50:00,0.68437,0.68437,0.68426,0.68431,178700001.0
2005-10-06 22:51:00,0.68431,0.68438,0.68425,0.68438,29600000.0
2005-10-06 22:52:00,0.68448,0.68455,0.68448,0.68448,71800001.0
2005-10-06 22:53:00,0.68447,0.68459,0.68447,0.68456,69500000.0
2005-10-06 22:54:00,0.68456,0.68459,0.68452,0.68453,99399999.0
2005-10-06 22:55:00,0.68454,0.68458,0.68454,0.68455,51400000.0
2005-10-06 22:56:00,0.68458,0.68458,0.68454,0.68456,76000004.0
2005-10-06 22:57:00,0.68447,0.68447,0.68431,0.68434,169399999.0
2005-10-06 22:58:00,0.68433,0.68441,0.68427,0.68435,474799989.0
2005-10-06 22:59:00,0.68419,0.68436,0.68396,0.68407,205000004.0
2005-10-06 23:00:00,0.684,0.68438,0.684,0.68411,180700000.0
2005-10-06 23:01:00,0.68399,0.68434,0.68399,0.68434,127500000.0
2005-10-06 23:02:00,0.6842,0.68432,0.68409,0.68424,107199999.0
2005-10-06 23:03:00,0.68413,0.6844,0.68408,0.6844,92600001.0
2005-10-06 23:04:00,0.68397,0.68424,0.68395,0.6841,199300001.0
2005-10-06 23:05:00,0.68419,0.68424,0.68404,0.68413,198300003.0
2005-10-06 23:06:00,0.68412,0.68437,0.6841,0.6841,234100001.0
2005-10-06 23:07:00,0.68412,0.68427,0.68407,0.68417,199000003.0
2005-10-06 23:08:00,0.68409,0.68429,0.684,0.68411,190700000.0
2005-10-06 23:09:00,0.68437,0.68438,0.68405,0.68415,266200000.0
2005-10-06 23:10:00,0.68433,0.68445,0.68407,0.68417,105900002.0
2005-10-06 23:11:00,0.68415,0.68452,0.68406,0.68417,250800006.0
2005-10-06 23:12:00,0.6842,0.6844,0.68412,0.68435,268200002.0
2005-10-06 23:13:00,0.68449,0.6846,0.68417,0.68425,215699995.0
2005-10-06 23:14:00,0.68415,0.68431,0.68404,0.68419,109399998.0
2005-10-06 23:15:00,0.68428,0.68456,0.68427,0.68456,101399998.0
2005-10-06 23:16:00,0.68417,0.6845,0.68414,0.68443,191299999.0
2005-10-06 23:17:00,0.6845,0.68454,0.68427,0.68443,221500002.0
2005-10-06 23:18:00,0.68448,0.68455,0.6842,0.68442,275100001.0
2005-10-06 23:19:00,0.68434,0.68441,0.68422,0.68428,255999999.0
2005-10-06 23:20:00,0.68427,0.68435,0.6842,0.68423,178199997.0
2005-10-06 23:21:00,0.68423,0.68437,0.68413,0.6842,194499995.0
2005-10-06 23:22:00,0.68429,0.68444,0.68426,0.68429,184499994.0
2005-10-06 23:23:00,0.68442,0.6845,0.6842,0.68424,269099998.0
2005-10-06 23:24:00,0.68415,0.68435,0.68414,0.68429,237299998.0
2005-10-06 23:25:00,0.68425,0.68425,0.6842,0.6842,31099999.0
2005-10-06 23:26:00,0.6841,0.68456,0.68409,0.68456,102500001.0
2005-10-06 23:27:00,0.68457,0.68457,0.68429,0.68429,112700001.0
2005-10-06 23:28:00,0.68438,0.68456,0.68438,0.68455,149300002.0
2005-10-06 23:29:00,0.68468,0.68475,0.68445,0.68458,213300001.0
2005-10-06 23:30:00,0.6848,0.6848,0.68468,0.68469,138200000.0
2005-10-06 23:31:00,0.68467,0.68467,0.68458,0.68465,100499999.0
2005-10-06 23:32:00,0.68469,0.68469,0.68464,0.68465,132699999.0
2005-10-06 23:33:00,0.68447,0.6845,0.68431,0.6845,106000001.0
2005-10-06 23:34:00,0.6844,0.68444,0.6843,0.68436,180900001.0
2005-10-06 23:35:00,0.68463,0.68463,0.68455,0.68457,216699994.0
2005-10-06 23:36:00,0.68463,0.68468,0.68458,0.68458,166900001.0
2005-10-06 23:37:00,0.68458,0.68462,0.68456,0.68457,124600002.0
2005-10-06 23:38:00,0.68458,0.68465,0.68457,0.68457,180499999.0
2005-10-06 23:39:00,0.68458,0.68458,0.68449,0.68455,135500002.0
2005-10-06 23:40:00,0.68419,0.68431,0.68414,0.68431,194300002.0
2005-10-06 23:41:00,0.68457,0.6846,0.68456,0.68456,135399998.0
2005-10-06 23:42:00,0.68449,0.6845,0.68449,0.6845,44600000.0
2005-10-06 23:43:00,0.68456,0.68457,0.68453,0.68457,129399999.0
2005-10-06 23:44:00,0.68456,0.68456,0.68451,0.68455,95200001.0
2005-10-06 23:45:00,0.68458,0.68462,0.68455,0.6846,180199996.0
2005-10-06 23:46:00,0.68459,0.68459,0.68453,0.68456,51100000.0
2005-10-06 23:47:00,0.68453,0.68456,0.68446,0.68446,119400000.0
2005-10-06 23:48:00,0.68452,0.68458,0.68446,0.68446,157000004.0
2005-10-06 23:49:00,0.68432,0.68432,0.68416,0.68431,199100002.0
2005-10-06 23:50:00,0.68451,0.68451,0.68443,0.68447,189900002.0
2005-10-06 23:51:00,0.68443,0.68443,0.68442,0.68442,32700000.0
2005-10-06 23:52:00,0.68438,0.68448,0.68438,0.68448,96700001.0
2005-10-06 23:53:00,0.68445,0.68447,0.68439,0.68439,188900003.0
2005-10-06 23:54:00,0.68444,0.68446,0.68439,0.6844,185800001.0
2005-10-06 23:55:00,0.68444,0.68444,0.68438,0.68441,35000000.0
2005-10-06 23:56:00,0.68441,0.68449,0.68441,0.68449,174300004.0
2005-10-06 23:57:00,0.68453,0.68454,0.68447,0.68447,169900000.0
2005-10-06 23:58:00,0.6843,0.68437,0.6841,0.68437,101199999.0
2005-10-06 23:59:00,0.68447,0.68447,0.6844,0.68442,40000000.0
2005-10-07 00:00:00,0.68442,0.68449,0.6844,0.6844,150899999.0
2005-10-07 00:01:00,0.68443,0.68451,0.68441,0.68451,152100001.0
2005-10-07 00:02:00,0.68449,0.68449,0.68441,0.68445,145999997.0
2005-10-07 00:03:00,0.68445,0.68445,0.68445,0.68445,33500001.0
2005-10-07 00:04:00,0.68446,0.68446,0.68438,0.68442,194899996.0
2005-10-07 00:05:00,0.68442,0.68442,0.6844,0.68441,58900000.0
2005-10-07 00:06:00,0.68438,0.68444,0.68438,0.68443,117600002.0
2005-10-07 00:07:00,0.68442,0.68443,0.68437,0.68439,131800002.0
2005-10-07 00:08:00,0.68443,0.68447,0.68442,0.68442,190500001.0
2005-10-07 00:09:00,0.68441,0.68441,0.6843,0.68434,123000000.0
2005-10-07 00:10:00,0.68438,0.68438,0.68434,0.68434,135900001.0
2005-10-07 00:11:00,0.68436,0.68436,0.68423,0.68423,123000000.0
2005-10-07 00:12:00,0.68429,0.68435,0.68413,0.68413,88499998.0
2005-10-07 00:13:00,0.68414,0.68431,0.68414,0.68431,63800000.0
2005-10-07 00:14:00,0.6843,0.6845,0.6843,0.68449,106300000.0
2005-10-07 00:15:00,0.68456,0.68456,0.68449,0.68451,97499998.0
2005-10-07 00:16:00,0.68448,0.68452,0.68441,0.68452,117200003.0
2005-10-07 00:17:00,0.68454,0.68456,0.68451,0.68456,131300000.0
2005-10-07 00:18:00,0.68451,0.68458,0.68451,0.68458,162099998.0
2005-10-07 00:19:00,0.68454,0.68454,0.68448,0.68451,66800000.0
2005-10-07 00:20:00,0.68422,0.68441,0.68414,0.68426,153900000.0
2005-10-07 00:21:00,0.68451,0.68453,0.68448,0.68448,96000000.0
2005-10-07 00:22:00,0.68442,0.68451,0.68442,0.68451,26300001.0
2005-10-07 00:23:00,0.68445,0.68453,0.68436,0.68451,172199998.0
2005-10-07 00:24:00,0.68437,0.68438,0.68407,0.68417,121999999.0
2005-10-07 00:25:00,0.68445,0.68448,0.68441,0.68443,119599997.0
2005-10-07 00:26:00,0.68432,0.68441,0.68414,0.68414,63100001.0
2005-10-07 00:27:00,0.6845,0.6845,0.6843,0.68441,223300002.0
2005-10-07 00:28:00,0.68447,0.68453,0.68446,0.68452,208200001.0
2005-10-07 00:29:00,0.68457,0.6846,0.68449,0.68449,94100000.0
2005-10-07 00:30:00,0.68413,0.68444,0.68408,0.68444,120600003.0
2005-10-07 00:31:00,0.68451,0.68451,0.68444,0.68451,146199997.0
2005-10-07 00:32:00,0.68451,0.68453,0.6845,0.68453,48800001.0
2005-10-07 00:33:00,0.68444,0.68448,0.68443,0.68447,107400001.0
2005-10-07 00:34:00,0.68439,0.68449,0.68438,0.68445,142500000.0
2005-10-07 00:35:00,0.68441,0.68449,0.68441,0.68444,96400001.0
2005-10-07 00:36:00,0.68441,0.68441,0.68439,0.68439,45500000.0
2005-10-07 00:37:00,0.68442,0.68443,0.68434,0.68434,130100000.0
2005-10-07 00:38:00,0.68439,0.68445,0.68439,0.68445,37499999.0
2005-10-07 00:39:00,0.68448,0.68452,0.68448,0.68451,96400000.0
2005-10-07 00:40:00,0.68448,0.68452,0.68441,0.68445,183499999.0
2005-10-07 00:41:00,0.68455,0.68459,0.68448,0.68459,185399996.0
2005-10-07 00:42:00,0.68453,0.68455,0.68447,0.6845,181700004.0
2005-10-07 00:43:00,0.68452,0.68458,0.68448,0.68456,38400000.0
2005-10-07 00:44:00,0.68461,0.68464,0.68456,0.68462,147500001.0
2005-10-07 00:45:00,0.68464,0.68464,0.68459,0.68459,11100000.0
2005-10-07 00:46:00,0.68457,0.6846,0.68455,0.68457,134000002.0
2005-10-07 00:47:00,0.68454,0.68457,0.68453,0.68453,156600003.0
2005-10-07 00:48:00,0.68453,0.68456,0.6845,0.68456,78300002.0
2005-10-07 00:49:00,0.68463,0.68463,0.68455,0.68455,113300001.0
2005-10-07 00:50:00,0.6846,0.68463,0.68454,0.68455,219099999.0
2005-10-07 00:51:00,0.68456,0.6846,0.68444,0.6846,143800002.0
2005-10-07 00:52:00,0.68459,0.68463,0.68455,0.68455,92399999.0
2005-10-07 00:53:00,0.68455,0.68456,0.68453,0.68454,84600000.0
2005-10-07 00:54:00,0.68455,0.68455,0.68452,0.68452,74799999.0
2005-10-07 00:55:00,0.68455,0.68458,0.68455,0.68458,133400003.0
2005-10-07 00:56:00,0.68452,0.68452,0.68444,0.68451,90700002.0
2005-10-07 00:57:00,0.68452,0.68457,0.68451,0.68457,194800000.0
2005-10-07 00:58:00,0.68455,0.68457,0.68455,0.68457,61500001.0
2005-10-07 00:59:00,0.68435,0.68453,0.6843,0.68435,173999995.0
2005-10-07 01:00:00,0.68451,0.68457,0.68448,0.68455,233699999.0
2005-10-07 01:01:00,0.68457,0.68457,0.6844,0.68448,132799998.0
2005-10-07 01:02:00,0.68442,0.68443,0.68438,0.68438,50100000.0
2005-10-07 01:03:00,0.68437,0.6844,0.68435,0.68435,152799998.0
2005-10-07 01:04:00,0.68438,0.68442,0.68436,0.68441,137200000.0
2005-10-07 01:05:00,0.68444,0.68451,0.68436,0.68451,125799999.0
2005-10-07 01:06:00,0.68457,0.68461,0.68452,0.68452,114300001.0
2005-10-07 01:07:00,0.68447,0.68453,0.68446,0.68446,112199996.0
2005-10-07 01:08:00,0.6845,0.68454,0.6845,0.68452,44700000.0
2005-10-07 01:09:00,0.68453,0.68453,0.68438,0.68442,126900000.0
2005-10-07 01:10:00,0.68444,0.68444,0.68435,0.68435,241200000.0
2005-10-07 01:11:00,0.68439,0.68449,0.68439,0.68448,97000001.0
2005-10-07 01:12:00,0.68447,0.68451,0.68446,0.68451,203299998.0
2005-10-07 01:13:00,0.68455,0.68467,0.68455,0.68467,163500002.0
2005-10-07 01:14:00,0.68463,0.68463,0.68442,0.68442,61399999.0
2005-10-07 01:15:00,0.68433,0.68435,0.6843,0.6843,124100000.0
2005-10-07 01:16:00,0.68433,0.68441,0.68433,0.6844,120900002.0
2005-10-07 01:17:00,0.68441,0.68442,0.68441,0.68441,154599998.0
2005-10-07 01:18:00,0.6844,0.68442,0.68437,0.68438,194199998.0
2005-10-07 01:19:00,0.68443,0.68444,0.68438,0.68444,153600000.0
2005-10-07 01:20:00,0.68444,0.68444,0.68438,0.68444,164600003.0
2005-10-07 01:21:00,0.68441,0.68447,0.6844,0.68446,174099997.0
2005-10-07 01:22:00,0.6844,0.68453,0.6844,0.6845,52400001.0
2005-10-07 01:23:00,0.68447,0.68447,0.6844,0.6844,20700000.0
2005-10-07 01:24:00,0.6844,0.68443,0.6844,0.68443,53599999.0
2005-10-07 01:25:00,0.68441,0.68441,0.6844,0.6844,32700000.0
2005-10-07 01:26:00,0.68442,0.68447,0.6844,0.68445,175300000.0
2005-10-07 01:27:00,0.68447,0.68449,0.68442,0.68442,137000001.0
2005-10-07 01:28:00,0.68449,0.68456,0.68448,0.68453,77500002.0
2005-10-07 01:29:00,0.68451,0.68458,0.68444,0.68458,101599999.0
2005-10-07 01:30:00,0.68458,0.6846,0.68458,0.6846,11200000.0
2005-10-07 01:31:00,0.68457,0.6846,0.68457,0.68457,109400003.0
2005-10-07 01:32:00,0.6845,0.6845,0.6845,0.6845,12400000.0
2005-10-07 01:33:00,0.68439,0.68443,0.68439,0.68441,16800000.0
2005-10-07 01:34:00,0.68445,0.68445,0.68442,0.68442,62000001.0
2005-10-07 01:35:00,0.68443,0.68445,0.6844,0.6844,156599999.0
2005-10-07 01:36:00,0.68442,0.68445,0.68442,0.68442,96700002.0
2005-10-07 01:37:00,0.68452,0.68476,0.68452,0.68458,271500001.0
2005-10-07 01:38:00,0.68462,0.68479,0.68449,0.68459,150399999.0
2005-10-07 01:39:00,0.6846,0.68466,0.6845,0.68461,180800005.0
2005-10-07 01:40:00,0.68442,0.68446,0.68438,0.68438,199200001.0
2005-10-07 01:41:00,0.68439,0.68446,0.68439,0.68443,204900003.0
2005-10-07 01:42:00,0.68441,0.68447,0.68438,0.68445,120399997.0
2005-10-07 01:43:00,0.68434,0.68448,0.68431,0.68443,146100001.0
2005-10-07 01:44:00,0.68442,0.68442,0.68429,0.68429,91200001.0
2005-10-07 01:45:00,0.68432,0.6844,0.6843,0.68439,59800001.0
2005-10-07 01:46:00,0.68437,0.68437,0.68429,0.68429,99500002.0
2005-10-07 01:47:00,0.68431,0.68438,0.68431,0.68436,133499999.0
2005-10-07 01:48:00,0.68433,0.68439,0.68433,0.68439,187600001.0
2005-10-07 01:49:00,0.6844,0.68449,0.68438,0.68449,245999994.0
2005-10-07 01:50:00,0.68445,0.6845,0.68445,0.68445,53500002.0
2005-10-07 01:51:00,0.68454,0.68458,0.68451,0.68451,158100002.0
2005-10-07 01:52:00,0.68446,0.68447,0.68444,0.68446,37500000.0
2005-10-07 01:53:00,0.68443,0.6845,0.68441,0.68448,158699999.0
2005-10-07 01:54:00,0.68447,0.68452,0.68439,0.68452,216400000.0
2005-10-07 01:55:00,0.68452,0.68455,0.68447,0.68449,71500001.0
2005-10-07 01:56:00,0.68452,0.68462,0.68445,0.68458,162300000.0
2005-10-07 01:57:00,0.68447,0.68448,0.68444,0.68446,104700000.0
2005-10-07 01:58:00,0.6844,0.6844,0.68437,0.68438,52700002.0
2005-10-07 01:59:00,0.68436,0.68438,0.68435,0.68437,96400001.0
2005-10-07 02:00:00,0.68435,0.68442,0.68433,0.68433,90900000.0
2005-10-07 02:01:00,0.68438,0.6844,0.68431,0.68438,222000002.0
2005-10-07 02:02:00,0.68433,0.68443,0.68433,0.68443,115200001.0
2005-10-07 02:03:00,0.68442,0.68452,0.68438,0.68443,214000002.0
2005-10-07 02:04:00,0.68443,0.68443,0.68434,0.68442,46199999.0
2005-10-07 02:05:00,0.6844,0.68448,0.6843,0.68448,160999998.0
2005-10-07 02:06:00,0.68444,0.68451,0.68439,0.68451,166500001.0
2005-10-07 02:07:00,0.68462,0.68471,0.68462,0.68464,116100003.0
2005-10-07 02:08:00,0.68462,0.68462,0.68452,0.68453,91700002.0
2005-10-07 02:09:00,0.68468,0.6847,0.6846,0.6846,106100000.0
2005-10-07 02:10:00,0.68453,0.68453,0.68451,0.68451,87899999.0
2005-10-07 02:11:00,0.68456,0.68456,0.68444,0.68452,202900001.0
2005-10-07 02:12:00,0.6845,0.68451,0.68449,0.68451,31000000.0
2005-10-07 02:13:00,0.6845,0.68457,0.68439,0.68449,227799999.0
2005-10-07 02:14:00,0.68454,0.6846,0.68454,0.68457,39900001.0
2005-10-07 02:15:00,0.68462,0.68468,0.6846,0.68467,100400001.0
2005-10-07 02:16:00,0.68469,0.68482,0.68469,0.68478,147600000.0
2005-10-07 02:17:00,0.68473,0.6848,0.68473,0.6848,180300001.0
2005-10-07 02:18:00,0.6848,0.6848,0.68467,0.6847,136999998.0
2005-10-07 02:19:00,0.68467,0.68478,0.68467,0.68478,146000001.0
2005-10-07 02:20:00,0.68478,0.68482,0.68476,0.6848,242000004.0
2005-10-07 02:21:00,0.68477,0.6848,0.68477,0.6848,27100000.0
2005-10-07 02:22:00,0.68485,0.68495,0.68485,0.68495,71500001.0
2005-10-07 02:23:00,0.68495,0.68495,0.68488,0.68488,106100000.0
2005-10-07 02:24:00,0.68491,0.68497,0.68489,0.68494,118100000.0
2005-10-07 02:25:00,0.68497,0.68497,0.68483,0.6849,164100002.0
2005-10-07 02:26:00,0.68493,0.68493,0.68479,0.68486,163099999.0
2005-10-07 02:27:00,0.68521,0.68524,0.68502,0.68524,165499998.0
2005-10-07 02:28:00,0.68488,0.68488,0.6848,0.6848,124600001.0
2005-10-07 02:29:00,0.68482,0.68488,0.68478,0.68488,131200001.0
2005-10-07 02:30:00,0.68485,0.68497,0.68483,0.68497,126299998.0
2005-10-07 02:31:00,0.68492,0.68508,0.68492,0.68508,143699995.0
2005-10-07 02:32:00,0.68511,0.68518,0.6851,0.68518,91100000.0
2005-10-07 02:33:00,0.68525,0.6853,0.68516,0.68516,164500001.0
2005-10-07 02:34:00,0.68517,0.6853,0.68517,0.6853,141099997.0
2005-10-07 02:35:00,0.68524,0.68531,0.68514,0.68514,101300000.0
2005-10-07 02:36:00,0.6851,0.6851,0.68502,0.68505,176199999.0
2005-10-07 02:37:00,0.68508,0.68517,0.68508,0.68515,35000000.0
2005-10-07 02:38:00,0.68518,0.68524,0.68518,0.6852,114500000.0
2005-10-07 02:39:00,0.6852,0.68521,0.68516,0.68516,31900000.0
2005-10-07 02:40:00,0.68518,0.68518,0.6851,0.68517,131900001.0
2005-10-07 02:41:00,0.68508,0.68516,0.68508,0.68511,106300001.0
2005-10-07 02:42:00,0.68507,0.68508,0.68504,0.68508,108499997.0
2005-10-07 02:43:00,0.68507,0.68514,0.68502,0.6851,253700000.0
2005-10-07 02:44:00,0.68504,0.68507,0.68492,0.68507,226799998.0
2005-10-07 02:45:00,0.68494,0.68505,0.68494,0.68502,201400001.0
2005-10-07 02:46:00,0.685,0.68504,0.68497,0.68499,107300000.0
2005-10-07 02:47:00,0.68495,0.68495,0.68494,0.68494,6900000.0
2005-10-07 02:48:00,0.68495,0.68495,0.68488,0.68495,145200002.0
2005-10-07 02:49:00,0.68493,0.68495,0.68493,0.68493,59400000.0
2005-10-07 02:50:00,0.68494,0.68513,0.68494,0.68513,258499998.0
2005-10-07 02:51:00,0.6851,0.6851,0.68495,0.68496,198400003.0
2005-10-07 02:52:00,0.68493,0.68499,0.68492,0.68499,104399999.0
2005-10-07 02:53:00,0.68498,0.68498,0.68487,0.68494,76500002.0
2005-10-07 02:54:00,0.68497,0.68501,0.68482,0.68482,165100001.0
2005-10-07 02:55:00,0.68489,0.68493,0.68487,0.6849,188300001.0
2005-10-07 02:56:00,0.68485,0.68485,0.68479,0.68483,106299999.0
2005-10-07 02:57:00,0.68479,0.68487,0.68479,0.6848,160200001.0
2005-10-07 02:58:00,0.68485,0.68485,0.68478,0.68482,215199996.0
2005-10-07 02:59:00,0.68479,0.68482,0.68474,0.68477,252199998.0
2005-10-07 03:00:00,0.68483,0.68484,0.68478,0.68478,78699999.0
2005-10-07 03:01:00,0.68472,0.68472,0.68466,0.68467,141000000.0
2005-10-07 03:02:00,0.68473,0.68476,0.68472,0.68476,63900002.0
2005-10-07 03:03:00,0.68472,0.68475,0.68467,0.68468,162400002.0
2005-10-07 03:04:00,0.68468,0.68471,0.6846,0.6846,176100001.0
2005-10-07 03:05:00,0.68466,0.68473,0.68466,0.68469,125199999.0
2005-10-07 03:06:00,0.68471,0.68471,0.6846,0.68469,205099998.0
2005-10-07 03:07:00,0.68464,0.68473,0.68464,0.68473,165499994.0
2005-10-07 03:08:00,0.68475,0.68481,0.68475,0.68481,120499998.0
2005-10-07 03:09:00,0.68483,0.68483,0.68475,0.68475,63000001.0
2005-10-07 03:10:00,0.68473,0.68505,0.68471,0.68503,206100000.0
2005-10-07 03:11:00,0.68475,0.6848,0.68475,0.68477,120899998.0
2005-10-07 03:12:00,0.68481,0.68486,0.6848,0.68483,86300001.0
2005-10-07 03:13:00,0.68476,0.68476,0.68471,0.68473,128899999.0
2005-10-07 03:14:00,0.68476,0.68476,0.68476,0.68476,16900000.0
2005-10-07 03:15:00,0.68482,0.68483,0.68477,0.68483,145899999.0
2005-10-07 03:16:00,0.68486,0.68489,0.68481,0.68481,100800001.0
2005-10-07 03:17:00,0.68485,0.6849,0.68483,0.6849,86200001.0
2005-10-07 03:18:00,0.68492,0.68497,0.68488,0.68492,126800002.0
2005-10-07 03:19:00,0.68494,0.68496,0.68494,0.68496,11200000.0
2005-10-07 03:20:00,0.685,0.68504,0.68491,0.68493,194599995.0
2005-10-07 03:21:00,0.68492,0.685,0.68492,0.685,63200002.0
2005-10-07 03:22:00,0.68502,0.68503,0.68502,0.68502,61600001.0
2005-10-07 03:23:00,0.68503,0.68503,0.68494,0.68494,59000000.0
2005-10-07 03:24:00,0.68496,0.68497,0.68488,0.68493,317000000.0
2005-10-07 03:25:00,0.68488,0.68489,0.68481,0.68489,81999998.0
2005-10-07 03:26:00,0.68486,0.68494,0.68486,0.68488,203300001.0
2005-10-07 03:27:00,0.68486,0.68492,0.6848,0.6848,122100000.0
2005-10-07 03:28:00,0.68502,0.68508,0.68488,0.68496,132800002.0
2005-10-07 03:29:00,0.68475,0.68483,0.68475,0.68483,154199997.0
2005-10-07 03:30:00,0.6848,0.68485,0.6848,0.68483,39400000.0
2005-10-07 03:31:00,0.68485,0.68488,0.6848,0.6848,124199998.0
2005-10-07 03:32:00,0.68479,0.68488,0.68479,0.68488,51500000.0
2005-10-07 03:33:00,0.6848,0.68489,0.68477,0.68487,188499997.0
2005-10-07 03:34:00,0.68488,0.68488,0.68478,0.68483,209600003.0
2005-10-07 03:35:00,0.68485,0.6849,0.68481,0.68485,123600000.0
2005-10-07 03:36:00,0.68483,0.68483,0.6848,0.6848,7800000.0
2005-10-07 03:37:00,0.6849,0.68503,0.6849,0.68498,83100002.0
2005-10-07 03:38:00,0.68499,0.68504,0.68497,0.68497,102899999.0
2005-10-07 03:39:00,0.68499,0.68506,0.68499,0.68506,31900000.0
2005-10-07 03:40:00,0.68507,0.68515,0.68498,0.685,172300001.0
2005-10-07 03:41:00,0.68503,0.68503,0.68502,0.68502,90699998.0
2005-10-07 03:42:00,0.68499,0.6851,0.68498,0.6851,86100000.0
2005-10-07 03:43:00,0.68509,0.68514,0.68507,0.6851,102199999.0
2005-10-07 03:44:00,0.6851,0.68513,0.6851,0.6851,142999996.0
2005-10-07 03:45:00,0.685,0.685,0.68497,0.68497,60200000.0
2005-10-07 03:46:00,0.6849,0.68494,0.6849,0.68494,39200001.0
2005-10-07 03:47:00,0.68496,0.68499,0.68493,0.68499,127700000.0
2005-10-07 03:48:00,0.68497,0.68498,0.68487,0.68498,83299998.0
2005-10-07 03:49:00,0.68495,0.68495,0.68487,0.68492,146599998.0
2005-10-07 03:50:00,0.68491,0.68495,0.68491,0.68493,171900004.0
2005-10-07 03:51:00,0.68495,0.68498,0.68495,0.68498,117599998.0
2005-10-07 03:52:00,0.6851,0.68538,0.6851,0.68511,145799999.0
2005-10-07 03:53:00,0.68503,0.68503,0.68498,0.68498,75800001.0
2005-10-07 03:54:00,0.68507,0.68507,0.685,0.685,183699998.0
2005-10-07 03:55:00,0.68499,0.68502,0.68495,0.68498,86600001.0
2005-10-07 03:56:00,0.68502,0.68505,0.68494,0.68494,105199999.0
2005-10-07 03:57:00,0.68493,0.68497,0.68487,0.68497,90700000.0
2005-10-07 03:58:00,0.68492,0.68498,0.68492,0.68497,156700001.0
2005-10-07 03:59:00,0.68502,0.68502,0.68498,0.68498,19900000.0
2005-10-07 04:00:00,0.68501,0.68503,0.68497,0.68499,145299996.0
2005-10-07 04:01:00,0.68496,0.68501,0.68496,0.685,262299993.0
2005-10-07 04:02:00,0.68499,0.68502,0.68495,0.68498,182000002.0
2005-10-07 04:03:00,0.68502,0.68502,0.68497,0.68498,156300001.0
2005-10-07 04:04:00,0.68498,0.68498,0.68493,0.68493,131200000.0
2005-10-07 04:05:00,0.68497,0.68498,0.68491,0.68491,107200001.0
2005-10-07 04:06:00,0.68494,0.68495,0.68494,0.68494,49000001.0
2005-10-07 04:07:00,0.68495,0.68495,0.68495,0.68495,15900000.0
2005-10-07 04:08:00,0.68495,0.68495,0.68492,0.68492,13300000.0
2005-10-07 04:09:00,0.68515,0.68521,0.68493,0.68521,302099996.0
2005-10-07 04:10:00,0.68497,0.68497,0.68495,0.68497,120799999.0
2005-10-07 04:11:00,0.68499,0.685,0.68493,0.68495,155699998.0
2005-10-07 04:12:00,0.68501,0.68502,0.68495,0.68495,193299998.0
2005-10-07 04:13:00,0.68499,0.68505,0.68495,0.68495,152500004.0
2005-10-07 04:14:00,0.68495,0.68495,0.68493,0.68493,47800001.0
2005-10-07 04:15:00,0.685,0.68508,0.685,0.68508,111100000.0
2005-10-07 04:16:00,0.68508,0.68512,0.68502,0.6851,142700000.0
2005-10-07 04:17:00,0.6851,0.68514,0.68508,0.68508,156100002.0
2005-10-07 04:18:00,0.68509,0.6851,0.68505,0.68509,205399994.0
2005-10-07 04:19:00,0.68506,0.68507,0.685,0.68502,172699994.0
2005-10-07 04:20:00,0.68502,0.68508,0.68502,0.68504,115700000.0
2005-10-07 04:21:00,0.68501,0.68502,0.68501,0.68502,58199999.0
2005-10-07 04:22:00,0.68498,0.68502,0.68495,0.68495,409400000.0
2005-10-07 04:23:00,0.685,0.68501,0.68492,0.68497,52900001.0
2005-10-07 04:24:00,0.68495,0.68499,0.68495,0.68498,91100001.0
2005-10-07 04:25:00,0.68507,0.68515,0.68502,0.68512,237800002.0
2005-10-07 04:26:00,0.68491,0.68501,0.68491,0.68495,149199999.0
2005-10-07 04:27:00,0.68495,0.68501,0.68493,0.68501,70900000.0
2005-10-07 04:28:00,0.68497,0.68497,0.68492,0.68492,74400000.0
2005-10-07 04:29:00,0.68495,0.68496,0.68495,0.68496,60799999.0
2005-10-07 04:30:00,0.68498,0.68503,0.68498,0.68498,155899999.0
2005-10-07 04:31:00,0.68498,0.68499,0.68493,0.68495,220500001.0
2005-10-07 04:32:00,0.68497,0.68497,0.68495,0.68497,96499999.0
2005-10-07 04:33:00,0.685,0.68505,0.685,0.68502,118600001.0
2005-10-07 04:34:00,0.68501,0.68506,0.685,0.68506,126800003.0
2005-10-07 04:35:00,0.68514,0.68514,0.68513,0.68513,31100001.0
2005-10-07 04:36:00,0.68517,0.68525,0.68516,0.68525,79799998.0
2005-10-07 04:37:00,0.6852,0.68525,0.6852,0.68522,101400000.0
2005-10-07 04:38:00,0.6852,0.6852,0.68514,0.68516,50200001.0
2005-10-07 04:39:00,0.68512,0.68518,0.68508,0.6851,157100000.0
2005-10-07 04:40:00,0.68517,0.68523,0.68513,0.68515,107299999.0
2005-10-07 04:41:00,0.68517,0.68521,0.68517,0.68521,35800000.0
2005-10-07 04:42:00,0.68525,0.68525,0.68518,0.68524,106399998.0
2005-10-07 04:43:00,0.68518,0.68519,0.68512,0.68512,146800002.0
2005-10-07 04:44:00,0.68511,0.68524,0.68511,0.6852,155000000.0
2005-10-07 04:45:00,0.68512,0.68524,0.68512,0.68522,203899998.0
2005-10-07 04:46:00,0.6852,0.6852,0.68512,0.68518,86800000.0
2005-10-07 04:47:00,0.68519,0.68522,0.68519,0.68521,61999999.0
2005-10-07 04:48:00,0.68517,0.68522,0.68515,0.68522,134799997.0
2005-10-07 04:49:00,0.68512,0.68514,0.68509,0.68511,172200003.0
2005-10-07 04:50:00,0.68508,0.6851,0.68503,0.68507,108100002.0
2005-10-07 04:51:00,0.68498,0.68498,0.68496,0.68496,10400000.0
2005-10-07 04:52:00,0.6849,0.68494,0.68488,0.68493,133399996.0
2005-10-07 04:53:00,0.68494,0.68505,0.68493,0.68504,121300001.0
2005-10-07 04:54:00,0.68503,0.68503,0.68495,0.685,188300004.0
2005-10-07 04:55:00,0.68501,0.68507,0.68494,0.68505,89200000.0
2005-10-07 04:56:00,0.6851,0.6851,0.68495,0.68498,149600001.0
2005-10-07 04:57:00,0.68509,0.68516,0.68497,0.68506,140500000.0
2005-10-07 04:58:00,0.68495,0.68496,0.6849,0.68495,158800001.0
2005-10-07 04:59:00,0.68491,0.68493,0.6849,0.68492,90800000.0
2005-10-07 05:00:00,0.68489,0.68496,0.68489,0.68496,60600000.0
2005-10-07 05:01:00,0.68495,0.68503,0.68495,0.68498,125900003.0
2005-10-07 05:02:00,0.68497,0.68499,0.68497,0.68499,27100001.0
2005-10-07 05:03:00,0.68505,0.68505,0.68495,0.68497,122900002.0
2005-10-07 05:04:00,0.68498,0.68499,0.68496,0.68499,142700001.0
2005-10-07 05:05:00,0.68501,0.68506,0.68499,0.685,163899998.0
2005-10-07 05:06:00,0.685,0.685,0.68498,0.68498,29499999.0
2005-10-07 05:07:00,0.68496,0.68496,0.68494,0.68494,51000000.0
2005-10-07 05:08:00,0.68492,0.68495,0.6849,0.6849,114400001.0
2005-10-07 05:09:00,0.6849,0.68496,0.6849,0.68496,67700000.0
2005-10-07 05:10:00,0.68489,0.68491,0.68489,0.68491,39800000.0
2005-10-07 05:11:00,0.68515,0.68518,0.68506,0.68508,134699996.0
2005-10-07 05:12:00,0.685,0.685,0.68494,0.68494,166100006.0
2005-10-07 05:13:00,0.68527,0.68527,0.68503,0.68512,112600001.0
2005-10-07 05:14:00,0.68493,0.68493,0.68484,0.68487,78899998.0
2005-10-07 05:15:00,0.68488,0.68488,0.68482,0.68487,102999996.0
2005-10-07 05:16:00,0.6849,0.68493,0.68485,0.68493,107699998.0
2005-10-07 05:17:00,0.68493,0.68496,0.68493,0.68495,68300001.0
2005-10-07 05:18:00,0.6849,0.68495,0.68485,0.68485,202299997.0
2005-10-07 05:19:00,0.68488,0.68488,0.68487,0.68487,20200001.0
2005-10-07 05:20:00,0.68482,0.68483,0.68478,0.68478,72299998.0
2005-10-07 05:21:00,0.6848,0.68485,0.68478,0.68485,136599998.0
2005-10-07 05:22:00,0.68478,0.68485,0.68477,0.68477,106300000.0
2005-10-07 05:23:00,0.68478,0.6848,0.68471,0.6848,161200003.0
2005-10-07 05:24:00,0.6848,0.6848,0.68475,0.68475,128599999.0
2005-10-07 05:25:00,0.68477,0.68496,0.68473,0.68496,88300000.0
2005-10-07 05:26:00,0.68503,0.68505,0.68495,0.68495,187700000.0
2005-10-07 05:27:00,0.685,0.68503,0.68497,0.68497,98199996.0
2005-10-07 05:28:00,0.68497,0.68499,0.68493,0.68493,158800000.0
2005-10-07 05:29:00,0.68547,0.68548,0.68514,0.68533,154700002.0
2005-10-07 05:30:00,0.68493,0.68495,0.6849,0.6849,81100000.0
2005-10-07 05:31:00,0.68492,0.68496,0.68492,0.68496,77599998.0
2005-10-07 05:32:00,0.68493,0.68493,0.68484,0.68491,153099999.0
2005-10-07 05:33:00,0.6849,0.68498,0.68487,0.68487,306600002.0
2005-10-07 05:34:00,0.68486,0.68496,0.68486,0.68494,69499998.0
2005-10-07 05:35:00,0.685,0.685,0.68498,0.685,146399995.0
2005-10-07 05:36:00,0.68497,0.68499,0.68495,0.68497,217700000.0
2005-10-07 05:37:00,0.68494,0.68497,0.68493,0.68497,102499999.0
2005-10-07 05:38:00,0.68502,0.68506,0.68501,0.68503,132300003.0
2005-10-07 05:39:00,0.68497,0.685,0.68493,0.68493,143400002.0
2005-10-07 05:40:00,0.685,0.685,0.68494,0.68496,88700000.0
2005-10-07 05:41:00,0.68493,0.68494,0.6849,0.68494,64800001.0
2005-10-07 05:42:00,0.68493,0.68495,0.68493,0.68495,89300000.0
2005-10-07 05:43:00,0.68492,0.68492,0.68483,0.68488,146400000.0
2005-10-07 05:44:00,0.68495,0.68498,0.68492,0.68493,114100003.0
2005-10-07 05:45:00,0.68492,0.68493,0.68483,0.68483,66800000.0
2005-10-07 05:46:00,0.68493,0.68506,0.68493,0.68506,78800002.0
2005-10-07 05:47:00,0.68505,0.68515,0.68504,0.68515,226300003.0
2005-10-07 05:48:00,0.68519,0.68522,0.68518,0.6852,89999998.0
2005-10-07 05:49:00,0.68522,0.6853,0.6852,0.6852,107200001.0
2005-10-07 05:50:00,0.68524,0.68524,0.68513,0.68517,158400000.0
2005-10-07 05:51:00,0.68525,0.68525,0.68517,0.68525,121300002.0
2005-10-07 05:52:00,0.68523,0.68524,0.68517,0.68522,174400002.0
2005-10-07 05:53:00,0.68518,0.6852,0.68517,0.68517,18300000.0
2005-10-07 05:54:00,0.68515,0.68516,0.68512,0.68512,146900002.0
2005-10-07 05:55:00,0.68513,0.68519,0.68512,0.68512,102799999.0
2005-10-07 05:56:00,0.68509,0.6851,0.68505,0.68506,156499996.0
2005-10-07 05:57:00,0.68506,0.68511,0.68506,0.6851,58100002.0
2005-10-07 05:58:00,0.68508,0.68513,0.68504,0.68507,193699999.0
2005-10-07 05:59:00,0.68503,0.68503,0.68503,0.68503,8800000.0
2005-10-07 06:00:00,0.68505,0.68505,0.68502,0.68505,127099999.0
2005-10-07 06:01:00,0.68502,0.68502,0.68502,0.68502,14300000.0
2005-10-07 06:02:00,0.68502,0.68502,0.68502,0.68502,32700001.0
2005-10-07 06:03:00,0.68505,0.68506,0.68497,0.68497,89599998.0
2005-10-07 06:04:00,0.68493,0.68502,0.68493,0.68502,131600002.0
2005-10-07 06:05:00,0.685,0.68503,0.685,0.68503,52700002.0
2005-10-07 06:06:00,0.68499,0.68507,0.68498,0.68504,137900002.0
2005-10-07 06:07:00,0.68504,0.68504,0.68498,0.685,164499998.0
2005-10-07 06:08:00,0.68498,0.68498,0.68495,0.68496,91600003.0
2005-10-07 06:09:00,0.68493,0.68493,0.68489,0.68489,60999999.0
2005-10-07 06:10:00,0.68492,0.68493,0.68489,0.68491,116600002.0
2005-10-07 06:11:00,0.6849,0.6849,0.68487,0.68487,10400000.0
2005-10-07 06:12:00,0.6849,0.6849,0.68486,0.68486,81200000.0
2005-10-07 06:13:00,0.6851,0.68518,0.6849,0.68513,51299999.0
2005-10-07 06:14:00,0.68485,0.68492,0.68485,0.6849,92800000.0
2005-10-07 06:15:00,0.68489,0.68492,0.68482,0.68482,142200000.0
2005-10-07 06:16:00,0.68485,0.68485,0.6848,0.68485,136100003.0
2005-10-07 06:17:00,0.68483,0.68489,0.68482,0.68483,178500001.0
2005-10-07 06:18:00,0.68486,0.68489,0.68482,0.68489,41500001.0
2005-10-07 06:19:00,0.68493,0.68493,0.6849,0.68492,49400001.0
2005-10-07 06:20:00,0.68487,0.6849,0.68487,0.68488,53100000.0
2005-10-07 06:21:00,0.68485,0.68496,0.68485,0.6849,55800000.0
2005-10-07 06:22:00,0.68492,0.68493,0.68492,0.68493,32000000.0
2005-10-07 06:23:00,0.68495,0.68498,0.6849,0.68492,152300002.0
2005-10-07 06:24:00,0.68492,0.68499,0.68488,0.68492,148899998.0
2005-10-07 06:25:00,0.68491,0.68498,0.68491,0.68493,68400001.0
2005-10-07 06:26:00,0.68495,0.685,0.68495,0.685,101300000.0
2005-10-07 06:27:00,0.68501,0.68502,0.68495,0.68495,120899999.0
2005-10-07 06:28:00,0.685,0.685,0.68492,0.68497,9600000.0
2005-10-07 06:29:00,0.68522,0.68527,0.68493,0.68499,107500000.0
2005-10-07 06:30:00,0.68497,0.68498,0.68495,0.68498,104900002.0
2005-10-07 06:31:00,0.68498,0.68504,0.68497,0.68504,184800002.0
2005-10-07 06:32:00,0.68506,0.68506,0.68504,0.68504,72900001.0
2005-10-07 06:33:00,0.68493,0.68497,0.68491,0.68497,106200001.0
2005-10-07 06:34:00,0.68495,0.68498,0.68495,0.68498,30300000.0
2005-10-07 06:35:00,0.68492,0.68498,0.68488,0.68495,203899998.0
2005-10-07 06:36:00,0.68498,0.68498,0.6849,0.68495,118799999.0
2005-10-07 06:37:00,0.68497,0.68503,0.68492,0.68503,77300000.0
2005-10-07 06:38:00,0.68499,0.68504,0.68496,0.68496,195000000.0
2005-10-07 06:39:00,0.68502,0.68502,0.68493,0.68495,190999998.0
2005-10-07 06:40:00,0.68499,0.68499,0.68495,0.68498,58800001.0
2005-10-07 06:41:00,0.68493,0.68496,0.68493,0.68496,120399999.0
2005-10-07 06:42:00,0.6849,0.68496,0.6849,0.68492,62100003.0
2005-10-07 06:43:00,0.68493,0.68513,0.68487,0.68503,254899999.0
2005-10-07 06:44:00,0.68473,0.68504,0.68468,0.68504,147200000.0
2005-10-07 06:45:00,0.68494,0.68495,0.68488,0.68488,210399999.0
2005-10-07 06:46:00,0.6849,0.68495,0.68483,0.68483,250200000.0
2005-10-07 06:47:00,0.68482,0.68489,0.68482,0.68488,163899998.0
2005-10-07 06:48:00,0.68487,0.68488,0.68485,0.68485,118000001.0
2005-10-07 06:49:00,0.68486,0.68486,0.68484,0.68484,48599999.0
2005-10-07 06:50:00,0.68481,0.68486,0.68481,0.68486,91799999.0
2005-10-07 06:51:00,0.68487,0.68492,0.68484,0.68484,118499999.0
2005-10-07 06:52:00,0.68494,0.68495,0.6849,0.68492,111699999.0
2005-10-07 06:53:00,0.68498,0.68498,0.6849,0.6849,88000002.0
2005-10-07 06:54:00,0.68498,0.68498,0.6849,0.6849,163400002.0
2005-10-07 06:55:00,0.68488,0.68495,0.68485,0.68485,127500001.0
2005-10-07 06:56:00,0.68486,0.68499,0.68486,0.68492,201200004.0
2005-10-07 06:57:00,0.68494,0.68497,0.68487,0.68496,168300000.0
2005-10-07 06:58:00,0.68497,0.68498,0.68488,0.68488,136299999.0
2005-10-07 06:59:00,0.68489,0.68497,0.68487,0.68492,92399997.0
2005-10-07 07:00:00,0.68485,0.68493,0.68485,0.68493,56599998.0
2005-10-07 07:01:00,0.68492,0.68496,0.68489,0.68489,209199998.0
2005-10-07 07:02:00,0.68487,0.6849,0.68487,0.68487,160799997.0
2005-10-07 07:03:00,0.6849,0.68492,0.6849,0.68492,30299999.0
2005-10-07 07:04:00,0.68492,0.68495,0.6849,0.68493,259400002.0
2005-10-07 07:05:00,0.68492,0.68492,0.68489,0.6849,83499998.0
2005-10-07 07:06:00,0.68493,0.68493,0.68489,0.68489,99100002.0
2005-10-07 07:07:00,0.68486,0.68486,0.68475,0.68475,46500001.0
2005-10-07 07:08:00,0.68466,0.68478,0.68459,0.68468,155499999.0
2005-10-07 07:09:00,0.68455,0.68466,0.68455,0.68465,150900002.0
2005-10-07 07:10:00,0.68464,0.68473,0.68464,0.68467,137600003.0
2005-10-07 07:11:00,0.6847,0.68477,0.6847,0.68472,80800000.0
2005-10-07 07:12:00,0.68465,0.68471,0.68465,0.68471,112599999.0
2005-10-07 07:13:00,0.68473,0.68477,0.68473,0.68475,81599997.0
2005-10-07 07:14:00,0.68473,0.68473,0.68461,0.68462,241099999.0
2005-10-07 07:15:00,0.68466,0.68469,0.68464,0.68466,161699997.0
2005-10-07 07:16:00,0.68466,0.68469,0.68464,0.68466,199300001.0
2005-10-07 07:17:00,0.68464,0.68466,0.68464,0.68466,116399997.0
2005-10-07 07:18:00,0.68466,0.68469,0.68463,0.68467,68599998.0
2005-10-07 07:19:00,0.68467,0.68473,0.68464,0.68464,143299997.0
2005-10-07 07:20:00,0.68476,0.6849,0.68466,0.68466,159900002.0
2005-10-07 07:21:00,0.68466,0.6847,0.68466,0.68468,78100001.0
2005-10-07 07:22:00,0.6847,0.68496,0.6847,0.68485,182399998.0
2005-10-07 07:23:00,0.68465,0.6847,0.68463,0.6847,195200001.0
2005-10-07 07:24:00,0.68469,0.68473,0.68469,0.68473,95999998.0
2005-10-07 07:25:00,0.68498,0.68499,0.68472,0.68483,139800003.0
2005-10-07 07:26:00,0.68473,0.68473,0.68469,0.68469,46299999.0
2005-10-07 07:27:00,0.68465,0.68472,0.68465,0.6847,154799998.0
2005-10-07 07:28:00,0.68463,0.68466,0.68459,0.68465,99100000.0
2005-10-07 07:29:00,0.6847,0.6847,0.68465,0.6847,151400002.0
2005-10-07 07:30:00,0.68468,0.6847,0.68462,0.68468,221300000.0
2005-10-07 07:31:00,0.68493,0.68496,0.68468,0.6847,121999999.0
2005-10-07 07:32:00,0.68468,0.6847,0.68465,0.6847,55800000.0
2005-10-07 07:33:00,0.68468,0.68468,0.68461,0.68463,166000001.0
2005-10-07 07:34:00,0.68459,0.68463,0.68454,0.68463,213899998.0
2005-10-07 07:35:00,0.68465,0.68465,0.6846,0.68463,105599999.0
2005-10-07 07:36:00,0.68463,0.68468,0.68461,0.68464,127700001.0
2005-10-07 07:37:00,0.68469,0.68469,0.68462,0.68466,222299999.0
2005-10-07 07:38:00,0.68464,0.68467,0.68457,0.68467,157399998.0
2005-10-07 07:39:00,0.68467,0.68475,0.68467,0.68467,77900001.0
2005-10-07 07:40:00,0.6847,0.6847,0.68468,0.6847,58299999.0
2005-10-07 07:41:00,0.685,0.68512,0.68479,0.68507,173600001.0
2005-10-07 07:42:00,0.68465,0.68465,0.68455,0.68455,26500000.0
2005-10-07 07:43:00,0.68451,0.68459,0.68447,0.68451,95899999.0
2005-10-07 07:44:00,0.68462,0.68463,0.68453,0.68455,165900003.0
2005-10-07 07:45:00,0.68455,0.68458,0.68455,0.68458,139799997.0
2005-10-07 07:46:00,0.68456,0.68463,0.68456,0.68458,78900000.0
2005-10-07 07:47:00,0.68463,0.68466,0.68453,0.68465,224800001.0
2005-10-07 07:48:00,0.68466,0.68468,0.68463,0.68463,59100000.0
2005-10-07 07:49:00,0.68461,0.68461,0.68457,0.68457,36500001.0
2005-10-07 07:50:00,0.68459,0.68463,0.68459,0.68461,100600001.0
2005-10-07 07:51:00,0.68455,0.68469,0.68455,0.68462,134800002.0
2005-10-07 07:52:00,0.6848,0.6849,0.68479,0.68483,150199999.0
2005-10-07 07:53:00,0.68467,0.68467,0.68465,0.68465,47300001.0
2005-10-07 07:54:00,0.68465,0.68466,0.68462,0.68462,77300000.0
2005-10-07 07:55:00,0.68469,0.68469,0.68462,0.68462,104500002.0
2005-10-07 07:56:00,0.68448,0.68455,0.68446,0.68452,62800000.0
2005-10-07 07:57:00,0.68449,0.68449,0.68443,0.68448,185800000.0
2005-10-07 07:58:00,0.68453,0.6846,0.68451,0.68455,207200002.0
2005-10-07 07:59:00,0.68455,0.68457,0.68455,0.68457,10700000.0
2005-10-07 08:00:00,0.6845,0.68465,0.6845,0.68462,227000005.0
2005-10-07 08:01:00,0.68463,0.68465,0.68455,0.68465,157800001.0
2005-10-07 08:02:00,0.68466,0.68467,0.6846,0.68464,153399998.0
2005-10-07 08:03:00,0.68467,0.68467,0.68467,0.68467,36400000.0
2005-10-07 08:04:00,0.68462,0.68467,0.68459,0.68467,124300000.0
2005-10-07 08:05:00,0.68464,0.68464,0.68464,0.68464,23900000.0
2005-10-07 08:06:00,0.68461,0.68474,0.68461,0.68474,122400004.0
2005-10-07 08:07:00,0.68477,0.68477,0.6847,0.68475,160700000.0
2005-10-07 08:08:00,0.68486,0.68494,0.68486,0.68494,55100001.0
2005-10-07 08:09:00,0.68509,0.68516,0.68509,0.68516,49900000.0
2005-10-07 08:10:00,0.68526,0.68527,0.68513,0.68513,159099998.0
2005-10-07 08:11:00,0.68507,0.68516,0.68506,0.68516,159299998.0
2005-10-07 08:12:00,0.68519,0.68526,0.68512,0.68526,129100000.0
2005-10-07 08:13:00,0.68523,0.68529,0.68522,0.68529,139700001.0
2005-10-07 08:14:00,0.68523,0.68536,0.68519,0.68519,92200003.0
2005-10-07 08:15:00,0.68509,0.68519,0.68509,0.68519,70200003.0
2005-10-07 08:16:00,0.68523,0.6853,0.68517,0.68524,205599997.0
2005-10-07 08:17:00,0.68522,0.68527,0.68516,0.68519,139299999.0
2005-10-07 08:18:00,0.68519,0.68519,0.68513,0.68515,140700000.0
2005-10-07 08:19:00,0.6852,0.68523,0.6852,0.68523,31200000.0
2005-10-07 08:20:00,0.68529,0.68532,0.68529,0.68532,31100001.0
2005-10-07 08:21:00,0.68542,0.68542,0.68535,0.68535,9600000.0
2005-10-07 08:22:00,0.68545,0.68549,0.68541,0.68543,124700000.0
2005-10-07 08:23:00,0.68549,0.68553,0.68548,0.68548,228500000.0
2005-10-07 08:24:00,0.68546,0.68555,0.68546,0.68555,145299999.0
2005-10-07 08:25:00,0.68553,0.68559,0.68553,0.68557,117100001.0
2005-10-07 08:26:00,0.68555,0.68555,0.68545,0.68551,222799999.0
2005-10-07 08:27:00,0.68545,0.68555,0.68545,0.68548,119900001.0
2005-10-07 08:28:00,0.68561,0.68595,0.68561,0.68591,54200000.0
2005-10-07 08:29:00,0.6859,0.68597,0.68586,0.68595,203799999.0
2005-10-07 08:30:00,0.68595,0.68606,0.68595,0.68596,136800002.0
2005-10-07 08:31:00,0.68594,0.68603,0.68589,0.68589,197300000.0
2005-10-07 08:32:00,0.68583,0.68592,0.68583,0.68591,89200001.0
2005-10-07 08:33:00,0.68592,0.68595,0.68591,0.68593,106899997.0
2005-10-07 08:34:00,0.6859,0.68601,0.68588,0.68601,103600003.0
2005-10-07 08:35:00,0.68602,0.68612,0.68602,0.68611,104800002.0
2005-10-07 08:36:00,0.6861,0.6861,0.686,0.686,83700000.0
2005-10-07 08:37:00,0.68599,0.68602,0.68594,0.686,227000001.0
2005-10-07 08:38:00,0.68599,0.68601,0.68593,0.68601,167599998.0
2005-10-07 08:39:00,0.68612,0.68614,0.686,0.68608,151699997.0
2005-10-07 08:40:00,0.68597,0.68602,0.68593,0.686,279600005.0
2005-10-07 08:41:00,0.68598,0.68602,0.68594,0.68594,116299997.0
2005-10-07 08:42:00,0.68588,0.6859,0.68571,0.68571,104300000.0
2005-10-07 08:43:00,0.68568,0.68581,0.68567,0.68567,73600001.0
2005-10-07 08:44:00,0.6857,0.68586,0.6857,0.68586,69200001.0
2005-10-07 08:45:00,0.68586,0.6861,0.68586,0.6861,94900001.0
2005-10-07 08:46:00,0.68619,0.68625,0.68609,0.68609,183000005.0
2005-10-07 08:47:00,0.686,0.68613,0.68595,0.6861,75200001.0
2005-10-07 08:48:00,0.6861,0.68626,0.6861,0.68616,142400000.0
2005-10-07 08:49:00,0.68622,0.68655,0.68622,0.68655,164799999.0
2005-10-07 08:50:00,0.68654,0.68658,0.68641,0.68641,152399999.0
2005-10-07 08:51:00,0.68647,0.68654,0.68647,0.68652,159100004.0
2005-10-07 08:52:00,0.68649,0.68669,0.68649,0.68666,158600001.0
2005-10-07 08:53:00,0.68666,0.68667,0.68653,0.68663,219500003.0
2005-10-07 08:54:00,0.68663,0.68663,0.68654,0.68654,112799999.0
2005-10-07 08:55:00,0.68648,0.68648,0.68636,0.6864,108399998.0
2005-10-07 08:56:00,0.68642,0.6866,0.68641,0.68658,126700000.0
2005-10-07 08:57:00,0.68657,0.6866,0.68653,0.68655,190800000.0
2005-10-07 08:58:00,0.68658,0.68663,0.68658,0.68663,161400001.0
2005-10-07 08:59:00,0.68659,0.68662,0.68654,0.68654,110299999.0
2005-10-07 09:00:00,0.68651,0.68651,0.68645,0.68649,163799995.0
2005-10-07 09:01:00,0.68652,0.68664,0.68652,0.68658,140299998.0
2005-10-07 09:02:00,0.68662,0.68666,0.68661,0.68666,66100001.0
2005-10-07 09:03:00,0.6867,0.68675,0.68666,0.68674,164600001.0
2005-10-07 09:04:00,0.68682,0.68682,0.68675,0.68676,173199995.0
2005-10-07 09:05:00,0.68686,0.68686,0.68676,0.68676,94400001.0
2005-10-07 09:06:00,0.68675,0.68675,0.68675,0.68675,6400000.0
2005-10-07 09:07:00,0.68678,0.68684,0.68671,0.68684,83900000.0
2005-10-07 09:08:00,0.68698,0.68706,0.68693,0.68699,141800001.0
2005-10-07 09:09:00,0.68705,0.68707,0.68697,0.687,191399998.0
2005-10-07 09:10:00,0.68699,0.68703,0.68697,0.68697,106900001.0
2005-10-07 09:11:00,0.68695,0.68695,0.68683,0.68683,310000002.0
2005-10-07 09:12:00,0.6868,0.68682,0.6868,0.68682,86099999.0
2005-10-07 09:13:00,0.68685,0.68689,0.68685,0.68689,67800001.0
2005-10-07 09:14:00,0.68692,0.68705,0.68692,0.68705,91399998.0
2005-10-07 09:15:00,0.68698,0.68698,0.68691,0.68697,170100002.0
2005-10-07 09:16:00,0.68702,0.68702,0.68695,0.68695,97499999.0
2005-10-07 09:17:00,0.6869,0.68694,0.68687,0.6869,172600003.0
2005-10-07 09:18:00,0.68697,0.687,0.68692,0.68692,79900002.0
2005-10-07 09:19:00,0.68691,0.68691,0.68681,0.68682,113100001.0
2005-10-07 09:20:00,0.68686,0.68686,0.68674,0.6868,196600005.0
2005-10-07 09:21:00,0.68684,0.6869,0.68679,0.6869,167299998.0
2005-10-07 09:22:00,0.68681,0.68689,0.68679,0.68687,63999999.0
2005-10-07 09:23:00,0.68687,0.68692,0.68686,0.6869,133600003.0
2005-10-07 09:24:00,0.68693,0.68697,0.68692,0.68693,216300003.0
2005-10-07 09:25:00,0.68692,0.68693,0.68681,0.68693,149100001.0
2005-10-07 09:26:00,0.68697,0.68698,0.68689,0.68689,80600000.0
2005-10-07 09:27:00,0.68692,0.687,0.68692,0.68697,155699999.0
2005-10-07 09:28:00,0.68696,0.68702,0.68695,0.68697,112200002.0
2005-10-07 09:29:00,0.68702,0.68702,0.68691,0.68691,106499998.0
2005-10-07 09:30:00,0.68694,0.68701,0.68694,0.68698,65600001.0
2005-10-07 09:31:00,0.68695,0.68696,0.68692,0.68692,166100005.0
2005-10-07 09:32:00,0.68684,0.68691,0.68684,0.68687,255000004.0
2005-10-07 09:33:00,0.68692,0.68695,0.68687,0.68692,218699998.0
2005-10-07 09:34:00,0.68695,0.687,0.6869,0.6869,59100000.0
2005-10-07 09:35:00,0.6869,0.6869,0.68682,0.68686,87400000.0
2005-10-07 09:36:00,0.68678,0.68682,0.68673,0.68673,206400000.0
2005-10-07 09:37:00,0.68673,0.68673,0.68672,0.68672,25500001.0
2005-10-07 09:38:00,0.68674,0.68679,0.6867,0.68679,131999996.0
2005-10-07 09:39:00,0.68676,0.68685,0.68674,0.6868,188000000.0
2005-10-07 09:40:00,0.68681,0.68699,0.68681,0.68698,86700001.0
2005-10-07 09:41:00,0.687,0.68706,0.68699,0.68702,111799999.0
2005-10-07 09:42:00,0.68706,0.68706,0.68692,0.68697,222099999.0
2005-10-07 09:43:00,0.68694,0.68701,0.68691,0.68701,194100003.0
2005-10-07 09:44:00,0.68695,0.68709,0.68694,0.68694,130700000.0
2005-10-07 09:45:00,0.687,0.68708,0.687,0.68707,189199994.0
2005-10-07 09:46:00,0.68699,0.68706,0.68694,0.68694,116499997.0
2005-10-07 09:47:00,0.68697,0.687,0.68692,0.68696,160600002.0
2005-10-07 09:48:00,0.68699,0.68707,0.68699,0.68702,218199996.0
2005-10-07 09:49:00,0.68701,0.68702,0.68694,0.68694,241400000.0
2005-10-07 09:50:00,0.6869,0.68762,0.68683,0.68705,103700002.0
2005-10-07 09:51:00,0.6869,0.6869,0.68678,0.68684,116399999.0
2005-10-07 09:52:00,0.68683,0.68683,0.68665,0.68665,30300000.0
2005-10-07 09:53:00,0.68657,0.6866,0.68653,0.6866,182500002.0
2005-10-07 09:54:00,0.68656,0.68664,0.68656,0.68661,55300001.0
2005-10-07 09:55:00,0.68652,0.68652,0.68645,0.68645,76699999.0
2005-10-07 09:56:00,0.68643,0.68643,0.68639,0.68642,215399999.0
2005-10-07 09:57:00,0.68642,0.68642,0.68628,0.68628,209999999.0
2005-10-07 09:58:00,0.68628,0.6863,0.68625,0.6863,86500001.0
2005-10-07 09:59:00,0.68628,0.68628,0.68622,0.68622,156200002.0
2005-10-07 10:00:00,0.68625,0.68637,0.68625,0.68637,114000001.0
2005-10-07 10:01:00,0.68643,0.68645,0.68634,0.68645,217200000.0
2005-10-07 10:02:00,0.68643,0.68652,0.68643,0.68648,264599998.0
2005-10-07 10:03:00,0.68652,0.68653,0.68646,0.68651,230800003.0
2005-10-07 10:04:00,0.68647,0.68655,0.68647,0.6865,144700002.0
2005-10-07 10:05:00,0.68647,0.68654,0.68647,0.68654,96600002.0
2005-10-07 10:06:00,0.68652,0.68655,0.68647,0.68655,114300000.0
2005-10-07 10:07:00,0.68653,0.68655,0.6865,0.68655,179099999.0
2005-10-07 10:08:00,0.68654,0.68655,0.68647,0.68648,146000001.0
2005-10-07 10:09:00,0.68645,0.68651,0.68645,0.68648,137600002.0
2005-10-07 10:10:00,0.68652,0.68654,0.6865,0.68651,60599998.0
2005-10-07 10:11:00,0.68647,0.68655,0.68646,0.68649,149399999.0
2005-10-07 10:12:00,0.68651,0.68654,0.68649,0.68652,251500000.0
2005-10-07 10:13:00,0.6865,0.68651,0.68646,0.68648,185300001.0
2005-10-07 10:14:00,0.68647,0.68647,0.68638,0.68646,94300000.0
2005-10-07 10:15:00,0.68648,0.68648,0.68636,0.68642,135999999.0
2005-10-07 10:16:00,0.68645,0.68652,0.68645,0.68652,99900002.0
2005-10-07 10:17:00,0.68652,0.68653,0.68647,0.68651,178500001.0
2005-10-07 10:18:00,0.68654,0.68655,0.68647,0.68647,144500000.0
2005-10-07 10:19:00,0.68647,0.68648,0.68639,0.68648,127300002.0
2005-10-07 10:20:00,0.68651,0.68661,0.6865,0.68661,176499998.0
2005-10-07 10:21:00,0.68661,0.68664,0.68661,0.68664,58400002.0
2005-10-07 10:22:00,0.68668,0.68669,0.68663,0.68669,119700002.0
2005-10-07 10:23:00,0.68665,0.68669,0.68663,0.68666,88700002.0
2005-10-07 10:24:00,0.68663,0.68669,0.6866,0.68663,219699998.0
2005-10-07 10:25:00,0.68666,0.68673,0.68666,0.6867,120599999.0
2005-10-07 10:26:00,0.68669,0.68676,0.68669,0.68671,115900002.0
2005-10-07 10:27:00,0.68672,0.68674,0.68666,0.6867,98999997.0
2005-10-07 10:28:00,0.68667,0.68672,0.68659,0.68664,158500002.0
2005-10-07 10:29:00,0.68662,0.68668,0.68662,0.68663,158200004.0
2005-10-07 10:30:00,0.68658,0.68658,0.68639,0.68639,83800002.0
2005-10-07 10:31:00,0.6865,0.68657,0.68645,0.6865,273699999.0
2005-10-07 10:32:00,0.68647,0.6865,0.68642,0.68646,113000001.0
2005-10-07 10:33:00,0.68643,0.68643,0.68631,0.68632,43000000.0
2005-10-07 10:34:00,0.68637,0.68638,0.68633,0.68637,140099998.0
2005-10-07 10:35:00,0.6864,0.6864,0.68632,0.68638,168400004.0
2005-10-07 10:36:00,0.68635,0.68635,0.6863,0.68635,137600003.0
2005-10-07 10:37:00,0.68635,0.68635,0.6863,0.68631,170199999.0
2005-10-07 10:38:00,0.68629,0.68638,0.68629,0.68632,86899999.0
2005-10-07 10:39:00,0.68631,0.68631,0.68621,0.68622,257299997.0
2005-10-07 10:40:00,0.68624,0.68627,0.68624,0.68627,89299999.0
2005-10-07 10:41:00,0.6863,0.6863,0.68623,0.68625,120399999.0
2005-10-07 10:42:00,0.68627,0.6863,0.68625,0.68625,129099998.0
2005-10-07 10:43:00,0.6863,0.68633,0.68627,0.6863,134399999.0
2005-10-07 10:44:00,0.68627,0.68634,0.68627,0.68634,101600003.0
2005-10-07 10:45:00,0.68635,0.68638,0.68632,0.68638,164899997.0
2005-10-07 10:46:00,0.68629,0.68633,0.68629,0.68631,239300003.0
2005-10-07 10:47:00,0.68636,0.68639,0.68636,0.68639,66700001.0
2005-10-07 10:48:00,0.6864,0.6864,0.68639,0.68639,58200002.0
2005-10-07 10:49:00,0.68641,0.68642,0.68633,0.68633,192400001.0
2005-10-07 10:50:00,0.68641,0.68643,0.68636,0.68636,236500002.0
2005-10-07 10:51:00,0.6864,0.68648,0.6864,0.68643,166599999.0
2005-10-07 10:52:00,0.68642,0.68657,0.68642,0.68657,174599998.0
2005-10-07 10:53:00,0.68658,0.68663,0.68657,0.68658,113399998.0
2005-10-07 10:54:00,0.68659,0.6866,0.68657,0.68658,162100000.0
2005-10-07 10:55:00,0.6867,0.68679,0.68662,0.68679,115099998.0
2005-10-07 10:56:00,0.68683,0.68694,0.68677,0.68682,155600000.0
2005-10-07 10:57:00,0.68671,0.68683,0.68671,0.68682,268599997.0
2005-10-07 10:58:00,0.68679,0.68683,0.68675,0.68683,67100001.0
2005-10-07 10:59:00,0.6868,0.6869,0.6868,0.6869,123400001.0
2005-10-07 11:00:00,0.68682,0.68698,0.68682,0.68692,243100001.0
2005-10-07 11:01:00,0.6869,0.68697,0.6869,0.68692,218300000.0
2005-10-07 11:02:00,0.68688,0.68693,0.68688,0.68693,101400002.0
2005-10-07 11:03:00,0.6869,0.68693,0.68682,0.6869,165300000.0
2005-10-07 11:04:00,0.6869,0.68697,0.68682,0.68697,149300003.0
2005-10-07 11:05:00,0.68693,0.68695,0.68684,0.68687,150200000.0
2005-10-07 11:06:00,0.68687,0.68689,0.68685,0.68685,110199999.0
2005-10-07 11:07:00,0.68682,0.68686,0.68679,0.68679,133999998.0
2005-10-07 11:08:00,0.68686,0.68687,0.68673,0.68687,210899997.0
2005-10-07 11:09:00,0.68689,0.68698,0.68689,0.68695,46200001.0
2005-10-07 11:10:00,0.68695,0.68702,0.68695,0.68702,107900002.0
2005-10-07 11:11:00,0.68696,0.68696,0.68686,0.68687,96699999.0
2005-10-07 11:12:00,0.68691,0.68691,0.68683,0.68688,94899999.0
2005-10-07 11:13:00,0.68688,0.6869,0.68687,0.6869,128599998.0
2005-10-07 11:14:00,0.68692,0.68692,0.6868,0.68684,250800001.0
2005-10-07 11:15:00,0.68678,0.68678,0.68653,0.68666,185100002.0
2005-10-07 11:16:00,0.68672,0.68678,0.68667,0.68667,193300000.0
2005-10-07 11:17:00,0.68666,0.6867,0.68659,0.6867,87800000.0
2005-10-07 11:18:00,0.68674,0.68675,0.68669,0.68675,53599999.0
2005-10-07 11:19:00,0.6867,0.68673,0.68659,0.68673,240400003.0
2005-10-07 11:20:00,0.6867,0.68673,0.68665,0.68665,97600000.0
2005-10-07 11:21:00,0.68676,0.68682,0.68669,0.68682,140500004.0
2005-10-07 11:22:00,0.68683,0.68687,0.68678,0.68679,116900002.0
2005-10-07 11:23:00,0.6868,0.68683,0.68675,0.68678,204100003.0
2005-10-07 11:24:00,0.68683,0.68683,0.68676,0.68683,172600000.0
2005-10-07 11:25:00,0.6868,0.6868,0.6867,0.6867,92500000.0
2005-10-07 11:26:00,0.68669,0.68672,0.68668,0.6867,78099999.0
2005-10-07 11:27:00,0.68672,0.68677,0.68671,0.68675,138600002.0
2005-10-07 11:28:00,0.68677,0.68685,0.68677,0.68682,201199997.0
2005-10-07 11:29:00,0.68686,0.68688,0.68685,0.68687,86100000.0
2005-10-07 11:30:00,0.6869,0.6869,0.68682,0.68688,155700001.0
2005-10-07 11:31:00,0.68684,0.68684,0.6868,0.6868,136699998.0
2005-10-07 11:32:00,0.68683,0.68683,0.68675,0.68675,189800003.0
2005-10-07 11:33:00,0.68671,0.68671,0.68663,0.68663,93200001.0
2005-10-07 11:34:00,0.68662,0.68662,0.68651,0.6866,122000001.0
2005-10-07 11:35:00,0.68659,0.68659,0.68651,0.68658,179899996.0
2005-10-07 11:36:00,0.68659,0.68664,0.68647,0.68649,152400000.0
2005-10-07 11:37:00,0.68649,0.68649,0.68641,0.68648,111100001.0
2005-10-07 11:38:00,0.68642,0.68646,0.68642,0.68646,64500000.0
2005-10-07 11:39:00,0.68647,0.68647,0.68642,0.68642,121999997.0
2005-10-07 11:40:00,0.68643,0.68643,0.68632,0.68639,182100001.0
2005-10-07 11:41:00,0.68641,0.68642,0.68633,0.68637,47400000.0
2005-10-07 11:42:00,0.6863,0.68633,0.6863,0.68632,98899996.0
2005-10-07 11:43:00,0.68635,0.68648,0.68635,0.68648,94700001.0
2005-10-07 11:44:00,0.68637,0.68643,0.68632,0.68643,160300001.0
2005-10-07 11:45:00,0.68643,0.68643,0.68633,0.68635,238799998.0
2005-10-07 11:46:00,0.6863,0.68635,0.6863,0.6863,140599998.0
2005-10-07 11:47:00,0.68632,0.68632,0.68627,0.6863,122800000.0
2005-10-07 11:48:00,0.68622,0.68624,0.68618,0.68621,108899998.0
2005-10-07 11:49:00,0.68616,0.68616,0.686,0.68616,161199999.0
2005-10-07 11:50:00,0.68612,0.68617,0.68604,0.68616,177199997.0
2005-10-07 11:51:00,0.68621,0.68629,0.68619,0.68621,181400003.0
2005-10-07 11:52:00,0.68618,0.68619,0.68618,0.68619,62399998.0
2005-10-07 11:53:00,0.68612,0.68618,0.68611,0.68618,180499993.0
2005-10-07 11:54:00,0.68615,0.68615,0.68609,0.6861,203699997.0
2005-10-07 11:55:00,0.68623,0.68631,0.6862,0.68627,178300001.0
2005-10-07 11:56:00,0.6863,0.68637,0.68629,0.68637,202600001.0
2005-10-07 11:57:00,0.68642,0.68645,0.68635,0.68645,125699999.0
2005-10-07 11:58:00,0.68643,0.68645,0.68636,0.68637,64599999.0
2005-10-07 11:59:00,0.68641,0.68644,0.68638,0.68642,182799994.0
2005-10-07 12:00:00,0.68637,0.68657,0.68637,0.68657,216299999.0
2005-10-07 12:01:00,0.68664,0.68664,0.68655,0.68658,215300003.0
2005-10-07 12:02:00,0.68666,0.68666,0.68653,0.68656,211900004.0
2005-10-07 12:03:00,0.68657,0.68658,0.6865,0.68658,119500000.0
2005-10-07 12:04:00,0.68657,0.68658,0.68651,0.68656,152300001.0
2005-10-07 12:05:00,0.68654,0.68661,0.68654,0.68661,93399997.0
2005-10-07 12:06:00,0.68659,0.68664,0.68659,0.68664,26500000.0
2005-10-07 12:07:00,0.68661,0.68663,0.68656,0.68656,176500004.0
2005-10-07 12:08:00,0.6866,0.68667,0.68656,0.68667,233699999.0
2005-10-07 12:09:00,0.6867,0.68674,0.68666,0.68667,152800002.0
2005-10-07 12:10:00,0.68673,0.68674,0.6867,0.68671,66200001.0
2005-10-07 12:11:00,0.68668,0.68671,0.68665,0.68669,72800002.0
2005-10-07 12:12:00,0.68663,0.68663,0.68657,0.68657,134699998.0
2005-10-07 12:13:00,0.6866,0.68663,0.68654,0.68657,188099998.0
2005-10-07 12:14:00,0.68659,0.68659,0.68653,0.68653,104300001.0
2005-10-07 12:15:00,0.68651,0.68657,0.6865,0.6865,104799999.0
2005-10-07 12:16:00,0.68655,0.68657,0.6865,0.68657,131599999.0
2005-10-07 12:17:00,0.6866,0.6866,0.68653,0.68657,244299995.0
2005-10-07 12:18:00,0.68656,0.6866,0.68655,0.68656,216999997.0
2005-10-07 12:19:00,0.68658,0.68659,0.68655,0.68658,85800000.0
2005-10-07 12:20:00,0.68664,0.68664,0.68656,0.68656,19500000.0
2005-10-07 12:21:00,0.68656,0.68659,0.68648,0.68648,247999998.0
2005-10-07 12:22:00,0.68649,0.68654,0.68649,0.68654,87700003.0
2005-10-07 12:23:00,0.68653,0.68655,0.68652,0.68655,157499996.0
2005-10-07 12:24:00,0.68653,0.68653,0.68638,0.68645,211199998.0
2005-10-07 12:25:00,0.68645,0.68645,0.68639,0.68644,88600000.0
2005-10-07 12:26:00,0.68638,0.68645,0.68638,0.68645,61200000.0
2005-10-07 12:27:00,0.68648,0.68654,0.68648,0.68651,181800000.0
2005-10-07 12:28:00,0.68652,0.68657,0.68652,0.68655,109899998.0
2005-10-07 12:29:00,0.68659,0.68666,0.68659,0.6866,103900000.0
2005-10-07 12:30:00,0.68657,0.68662,0.68657,0.68662,176500005.0
2005-10-07 12:31:00,0.68662,0.68666,0.68659,0.68665,198900001.0
2005-10-07 12:32:00,0.68666,0.68668,0.68665,0.68665,139700000.0
2005-10-07 12:33:00,0.68668,0.68676,0.68668,0.68671,168299998.0
2005-10-07 12:34:00,0.68661,0.68661,0.68661,0.68661,69500000.0
2005-10-07 12:35:00,0.68667,0.6867,0.68664,0.68665,154100001.0
2005-10-07 12:36:00,0.68663,0.68672,0.68657,0.68672,121500000.0
2005-10-07 12:37:00,0.68676,0.68677,0.68668,0.68675,85300001.0
2005-10-07 12:38:00,0.68678,0.68688,0.68678,0.68685,152099998.0
2005-10-07 12:39:00,0.68693,0.68698,0.68687,0.68698,144100001.0
2005-10-07 12:40:00,0.68694,0.687,0.68685,0.68685,145399998.0
2005-10-07 12:41:00,0.68687,0.68687,0.68685,0.68685,30200000.0
2005-10-07 12:42:00,0.68684,0.6869,0.68682,0.6869,130400001.0
2005-10-07 12:43:00,0.68693,0.68704,0.68691,0.68702,187399998.0
2005-10-07 12:44:00,0.68695,0.68704,0.68691,0.68704,153400000.0
2005-10-07 12:45:00,0.68712,0.68714,0.68707,0.68707,94199999.0
2005-10-07 12:46:00,0.68713,0.68719,0.68713,0.68717,32700000.0
2005-10-07 12:47:00,0.68719,0.68724,0.68716,0.68722,165599999.0
2005-10-07 12:48:00,0.68725,0.68729,0.68719,0.68724,94900002.0
2005-10-07 12:49:00,0.68722,0.68727,0.68717,0.68717,208399998.0
2005-10-07 12:50:00,0.68714,0.68716,0.6871,0.6871,193300000.0
2005-10-07 12:51:00,0.68709,0.68714,0.68706,0.6871,358200001.0
2005-10-07 12:52:00,0.68708,0.68708,0.68699,0.68699,211599996.0
2005-10-07 12:53:00,0.68707,0.68707,0.68696,0.68702,139800002.0
2005-10-07 12:54:00,0.68705,0.68721,0.68705,0.6872,103100002.0
2005-10-07 12:55:00,0.68719,0.68728,0.68719,0.6872,169599998.0
2005-10-07 12:56:00,0.68719,0.68726,0.68712,0.68713,174000001.0
2005-10-07 12:57:00,0.68719,0.68719,0.68718,0.68718,12800000.0
2005-10-07 12:58:00,0.68721,0.68731,0.68721,0.68729,173799998.0
2005-10-07 12:59:00,0.68715,0.68729,0.68709,0.68709,159500001.0
2005-10-07 13:00:00,0.68707,0.68707,0.68692,0.68692,99100000.0
2005-10-07 13:01:00,0.68695,0.68695,0.6869,0.68693,182199997.0
2005-10-07 13:02:00,0.68691,0.68694,0.68691,0.68694,76599998.0
2005-10-07 13:03:00,0.68687,0.68699,0.68687,0.68699,151799999.0
2005-10-07 13:04:00,0.68689,0.68695,0.68686,0.68695,162399999.0
2005-10-07 13:05:00,0.68695,0.68697,0.6869,0.68695,145199997.0
2005-10-07 13:06:00,0.68697,0.68703,0.68694,0.68703,139300001.0
2005-10-07 13:07:00,0.68702,0.68704,0.68695,0.68699,118899999.0
2005-10-07 13:08:00,0.68701,0.68704,0.68698,0.68704,131999998.0
2005-10-07 13:09:00,0.68702,0.68703,0.68694,0.68703,169800002.0
2005-10-07 13:10:00,0.68699,0.68708,0.68699,0.68706,210900005.0
2005-10-07 13:11:00,0.68702,0.68714,0.68702,0.68704,52600000.0
2005-10-07 13:12:00,0.68712,0.68718,0.68712,0.68715,115799999.0
2005-10-07 13:13:00,0.68714,0.68717,0.68713,0.68717,68599997.0
2005-10-07 13:14:00,0.68712,0.68719,0.68712,0.68719,113400001.0
2005-10-07 13:15:00,0.68715,0.68724,0.68713,0.68717,106299997.0
2005-10-07 13:16:00,0.68714,0.68719,0.68713,0.68713,165200002.0
2005-10-07 13:17:00,0.6872,0.6872,0.68713,0.68717,197800001.0
2005-10-07 13:18:00,0.68712,0.6872,0.68712,0.68717,91700002.0
2005-10-07 13:19:00,0.68712,0.68719,0.68712,0.68715,48099998.0
2005-10-07 13:20:00,0.68714,0.68726,0.68714,0.68718,178599999.0
2005-10-07 13:21:00,0.68722,0.68728,0.68722,0.68724,167700000.0
2005-10-07 13:22:00,0.68722,0.68723,0.68722,0.68723,35299999.0
2005-10-07 13:23:00,0.68728,0.68729,0.6872,0.68726,92499998.0
2005-10-07 13:24:00,0.68721,0.68732,0.68721,0.68732,83300000.0
2005-10-07 13:25:00,0.68734,0.68734,0.68725,0.68728,145899998.0
2005-10-07 13:26:00,0.6873,0.6873,0.6872,0.68724,72699998.0
2005-10-07 13:27:00,0.68722,0.68729,0.68722,0.68728,120499999.0
2005-10-07 13:28:00,0.68725,0.6873,0.68725,0.68727,41499999.0
2005-10-07 13:29:00,0.68728,0.68728,0.68727,0.68727,59099998.0
2005-10-07 13:30:00,0.68723,0.68724,0.68716,0.68724,142000000.0
2005-10-07 13:31:00,0.68726,0.68731,0.68719,0.68731,80000001.0
2005-10-07 13:32:00,0.68736,0.68736,0.6873,0.68734,161499996.0
2005-10-07 13:33:00,0.68736,0.68736,0.68731,0.68731,126700002.0
2005-10-07 13:34:00,0.68733,0.68733,0.68722,0.6873,154299998.0
2005-10-07 13:35:00,0.68729,0.68739,0.68729,0.68735,74100001.0
2005-10-07 13:36:00,0.68744,0.68744,0.68736,0.68737,154000000.0
2005-10-07 13:37:00,0.68734,0.68734,0.68728,0.68734,72100000.0
2005-10-07 13:38:00,0.68737,0.68749,0.68736,0.68743,124800000.0
2005-10-07 13:39:00,0.68747,0.68751,0.68735,0.68746,217400001.0
2005-10-07 13:40:00,0.6875,0.6875,0.68739,0.68747,133600000.0
2005-10-07 13:41:00,0.68746,0.68746,0.68737,0.68737,84600001.0
2005-10-07 13:42:00,0.68742,0.68748,0.68741,0.68747,119800005.0
2005-10-07 13:43:00,0.68744,0.68749,0.68742,0.68742,210700005.0
2005-10-07 13:44:00,0.68744,0.68744,0.6874,0.68743,117599999.0
2005-10-07 13:45:00,0.68745,0.68752,0.68742,0.68742,193899999.0
2005-10-07 13:46:00,0.68742,0.68749,0.68742,0.68744,116299998.0
2005-10-07 13:47:00,0.68745,0.68756,0.68743,0.68754,169200002.0
2005-10-07 13:48:00,0.68747,0.68747,0.68736,0.68738,67000001.0
2005-10-07 13:49:00,0.68739,0.68739,0.68731,0.68732,116400001.0
2005-10-07 13:50:00,0.6873,0.68738,0.68729,0.68735,210799998.0
2005-10-07 13:51:00,0.68732,0.68739,0.68732,0.68732,146699999.0
2005-10-07 13:52:00,0.68728,0.68734,0.68728,0.68728,97900002.0
2005-10-07 13:53:00,0.68732,0.68732,0.68721,0.68725,114100000.0
2005-10-07 13:54:00,0.68724,0.68724,0.68716,0.68721,154699999.0
2005-10-07 13:55:00,0.68728,0.6873,0.68728,0.6873,37900001.0
2005-10-07 13:56:00,0.68729,0.68733,0.68722,0.68722,196600000.0
2005-10-07 13:57:00,0.68718,0.68719,0.68708,0.68708,174600000.0
2005-10-07 13:58:00,0.68705,0.68705,0.687,0.68704,20800000.0
2005-10-07 13:59:00,0.68708,0.68708,0.68699,0.68708,247300000.0
2005-10-07 14:00:00,0.68707,0.68709,0.68705,0.68709,221299993.0
2005-10-07 14:01:00,0.68702,0.68707,0.68702,0.68707,138699999.0
2005-10-07 14:02:00,0.68707,0.6871,0.68703,0.6871,87999996.0
2005-10-07 14:03:00,0.68707,0.68707,0.68697,0.687,269999997.0
2005-10-07 14:04:00,0.68698,0.68698,0.68682,0.68682,220900000.0
2005-10-07 14:05:00,0.68673,0.68683,0.68673,0.68676,135399999.0
2005-10-07 14:06:00,0.68684,0.68701,0.68684,0.68699,183500001.0
2005-10-07 14:07:00,0.68696,0.68701,0.68691,0.68691,304600000.0
2005-10-07 14:08:00,0.68693,0.68693,0.68692,0.68692,9500000.0
2005-10-07 14:09:00,0.68684,0.68684,0.68677,0.68681,130200001.0
2005-10-07 14:10:00,0.68683,0.68686,0.68674,0.68681,159500002.0
2005-10-07 14:11:00,0.68675,0.68678,0.68674,0.68674,21500000.0
2005-10-07 14:12:00,0.68676,0.68686,0.68676,0.68683,62800000.0
2005-10-07 14:13:00,0.68683,0.68688,0.68679,0.68688,215099997.0
2005-10-07 14:14:00,0.68687,0.68687,0.68677,0.68682,44799999.0
2005-10-07 14:15:00,0.68689,0.68693,0.68685,0.6869,177300002.0
2005-10-07 14:16:00,0.68698,0.68702,0.68696,0.68696,126399997.0
2005-10-07 14:17:00,0.68702,0.68715,0.68702,0.68715,26800000.0
2005-10-07 14:18:00,0.6872,0.6872,0.68706,0.68715,211700000.0
2005-10-07 14:19:00,0.68723,0.6873,0.6872,0.6872,118099999.0
2005-10-07 14:20:00,0.68725,0.68737,0.68725,0.68734,171900004.0
2005-10-07 14:21:00,0.68745,0.68775,0.68745,0.68763,118400001.0
2005-10-07 14:22:00,0.68759,0.68759,0.68749,0.68757,121400001.0
2005-10-07 14:23:00,0.68752,0.68752,0.68739,0.68747,130400000.0
2005-10-07 14:24:00,0.68743,0.68746,0.68736,0.6874,227299999.0
2005-10-07 14:25:00,0.68738,0.68738,0.68728,0.68728,196999995.0
2005-10-07 14:26:00,0.68726,0.6873,0.68723,0.6873,147400001.0
2005-10-07 14:27:00,0.68728,0.68728,0.68713,0.68714,210500001.0
2005-10-07 14:28:00,0.68706,0.68706,0.68689,0.68704,117600003.0
2005-10-07 14:29:00,0.68708,0.68708,0.68624,0.68624,50200001.0
2005-10-07 14:30:00,0.68603,0.6864,0.68603,0.68629,143200000.0
2005-10-07 14:31:00,0.68618,0.68671,0.68607,0.68607,116100000.0
2005-10-07 14:32:00,0.68625,0.68698,0.68625,0.68697,108599996.0
2005-10-07 14:33:00,0.68699,0.68711,0.68689,0.68689,153499999.0
2005-10-07 14:34:00,0.68701,0.68716,0.68693,0.68701,144800000.0
2005-10-07 14:35:00,0.68693,0.68704,0.68688,0.6869,205900001.0
2005-10-07 14:36:00,0.68688,0.6869,0.68676,0.6869,128399999.0
2005-10-07 14:37:00,0.6869,0.68712,0.68684,0.68695,93299997.0
2005-10-07 14:38:00,0.68708,0.68718,0.68702,0.6871,75599999.0
2005-10-07 14:39:00,0.68712,0.68717,0.68696,0.68696,139199999.0
2005-10-07 14:40:00,0.68696,0.68697,0.68681,0.68681,122100000.0
2005-10-07 14:41:00,0.68689,0.68692,0.68678,0.68683,209599999.0
2005-10-07 14:42:00,0.68686,0.68706,0.68686,0.68705,64400000.0
2005-10-07 14:43:00,0.68704,0.68723,0.68704,0.68723,120699998.0
2005-10-07 14:44:00,0.68728,0.68731,0.68723,0.68726,128800004.0
2005-10-07 14:45:00,0.68723,0.68737,0.6872,0.68724,230899997.0
2005-10-07 14:46:00,0.6873,0.68731,0.68724,0.68731,147199998.0
2005-10-07 14:47:00,0.68732,0.68739,0.68727,0.68727,94900001.0
2005-10-07 14:48:00,0.68732,0.68734,0.68725,0.68727,123600002.0
2005-10-07 14:49:00,0.68723,0.68737,0.68721,0.68737,170200000.0
2005-10-07 14:50:00,0.68741,0.68742,0.68737,0.6874,67500000.0
2005-10-07 14:51:00,0.68733,0.68737,0.68726,0.68728,112300001.0
2005-10-07 14:52:00,0.68721,0.6873,0.68721,0.6873,160499998.0
2005-10-07 14:53:00,0.68732,0.68741,0.68732,0.68735,192299999.0
2005-10-07 14:54:00,0.68736,0.68736,0.68722,0.68722,157499997.0
2005-10-07 14:55:00,0.68727,0.68733,0.68727,0.68733,167599998.0
2005-10-07 14:56:00,0.6873,0.6873,0.68722,0.68722,41500000.0
2005-10-07 14:57:00,0.68715,0.68715,0.68706,0.68706,191300001.0
2005-10-07 14:58:00,0.68712,0.68715,0.68707,0.68713,96900002.0
2005-10-07 14:59:00,0.68709,0.68727,0.68707,0.68727,222599995.0
2005-10-07 15:00:00,0.68724,0.68731,0.6872,0.68722,205199995.0
2005-10-07 15:01:00,0.68725,0.68734,0.68725,0.68734,129299998.0
2005-10-07 15:02:00,0.68728,0.68731,0.68725,0.68728,204200000.0
2005-10-07 15:03:00,0.68727,0.6876,0.68727,0.68755,147900001.0
2005-10-07 15:04:00,0.68757,0.68764,0.6875,0.68755,152500002.0
2005-10-07 15:05:00,0.68757,0.68759,0.68739,0.6874,141099999.0
2005-10-07 15:06:00,0.68735,0.6874,0.68733,0.68733,197200002.0
2005-10-07 15:07:00,0.68731,0.6875,0.68722,0.6875,183300002.0
2005-10-07 15:08:00,0.68758,0.68773,0.68758,0.68773,182600003.0
2005-10-07 15:09:00,0.6877,0.6877,0.6876,0.6876,101799998.0
2005-10-07 15:10:00,0.68759,0.68761,0.68755,0.68761,46800001.0
2005-10-07 15:11:00,0.68768,0.68775,0.68761,0.68775,102900002.0
2005-10-07 15:12:00,0.68776,0.68776,0.68765,0.68765,105399997.0
2005-10-07 15:13:00,0.68764,0.68775,0.68764,0.68768,191900002.0
2005-10-07 15:14:00,0.68769,0.68774,0.68767,0.68767,321299998.0
2005-10-07 15:15:00,0.68768,0.68769,0.6876,0.6876,212799999.0
2005-10-07 15:16:00,0.6875,0.68757,0.68743,0.68757,114399999.0
2005-10-07 15:17:00,0.68752,0.68761,0.68745,0.68748,89400000.0
2005-10-07 15:18:00,0.68735,0.68766,0.68735,0.68766,126700003.0
2005-10-07 15:19:00,0.68767,0.68773,0.68767,0.68767,134599999.0
2005-10-07 15:20:00,0.68768,0.68768,0.68759,0.68762,98300000.0
2005-10-07 15:21:00,0.6876,0.68767,0.68759,0.68761,121800000.0
2005-10-07 15:22:00,0.68743,0.68757,0.68731,0.68756,145400000.0
2005-10-07 15:23:00,0.68749,0.68759,0.68745,0.68748,94599999.0
2005-10-07 15:24:00,0.68751,0.68765,0.68751,0.68765,207100000.0
2005-10-07 15:25:00,0.68768,0.6877,0.68763,0.68765,263700003.0
2005-10-07 15:26:00,0.68773,0.68782,0.68773,0.6878,83500000.0
2005-10-07 15:27:00,0.68775,0.68786,0.68775,0.68779,97300000.0
2005-10-07 15:28:00,0.68785,0.68794,0.68785,0.68792,149100004.0
2005-10-07 15:29:00,0.68797,0.68799,0.68795,0.68795,125600000.0
2005-10-07 15:30:00,0.68792,0.68797,0.68778,0.68778,109000002.0
2005-10-07 15:31:00,0.68779,0.68785,0.68773,0.68778,136700000.0
2005-10-07 15:32:00,0.68776,0.68779,0.68765,0.68765,58400000.0
2005-10-07 15:33:00,0.6877,0.68779,0.6877,0.68776,167599997.0
2005-10-07 15:34:00,0.68785,0.68785,0.68764,0.68768,86200001.0
2005-10-07 15:35:00,0.68775,0.68775,0.68767,0.68768,211800003.0
2005-10-07 15:36:00,0.68766,0.6877,0.68754,0.68761,171600002.0
2005-10-07 15:37:00,0.68756,0.68764,0.68756,0.68757,158100002.0
2005-10-07 15:38:00,0.68764,0.68771,0.68764,0.6877,147400001.0
2005-10-07 15:39:00,0.68769,0.6878,0.68766,0.68774,119600002.0
2005-10-07 15:40:00,0.68781,0.68781,0.68775,0.68778,45100000.0
2005-10-07 15:41:00,0.68772,0.68772,0.68761,0.68761,168200003.0
2005-10-07 15:42:00,0.68761,0.68771,0.68755,0.6877,64800002.0
2005-10-07 15:43:00,0.6876,0.6876,0.68745,0.68745,153499999.0
2005-10-07 15:44:00,0.68743,0.6875,0.68743,0.6875,17500001.0
2005-10-07 15:45:00,0.68753,0.68754,0.68753,0.68754,61500002.0
2005-10-07 15:46:00,0.68759,0.68764,0.68755,0.68755,97400000.0
2005-10-07 15:47:00,0.68751,0.68758,0.68744,0.68756,195000003.0
2005-10-07 15:48:00,0.68755,0.68759,0.6875,0.68759,122099999.0
2005-10-07 15:49:00,0.68764,0.6877,0.68761,0.68761,238900003.0
2005-10-07 15:50:00,0.68765,0.68765,0.68755,0.68755,134000000.0
2005-10-07 15:51:00,0.68757,0.68767,0.68757,0.68767,100600002.0
2005-10-07 15:52:00,0.68771,0.68784,0.68771,0.68777,194700003.0
2005-10-07 15:53:00,0.68773,0.68782,0.68772,0.68776,206400001.0
2005-10-07 15:54:00,0.68776,0.6878,0.68773,0.68773,188799999.0
2005-10-07 15:55:00,0.68771,0.68779,0.6877,0.68773,283800000.0
2005-10-07 15:56:00,0.68776,0.68778,0.68773,0.68778,106799998.0
2005-10-07 15:57:00,0.68782,0.68788,0.68782,0.68788,25300000.0
2005-10-07 15:58:00,0.6879,0.68796,0.68785,0.68792,216299999.0
2005-10-07 15:59:00,0.68799,0.68799,0.68783,0.68788,156600002.0
2005-10-07 16:00:00,0.68787,0.68799,0.68782,0.68799,114700003.0
2005-10-07 16:01:00,0.68807,0.68818,0.68807,0.6881,44300000.0
2005-10-07 16:02:00,0.68804,0.68807,0.68801,0.68801,316500003.0
2005-10-07 16:03:00,0.68807,0.68818,0.68807,0.68817,114400000.0
2005-10-07 16:04:00,0.68824,0.6883,0.68813,0.6883,94400001.0
2005-10-07 16:05:00,0.68823,0.68823,0.68804,0.68808,148099997.0
2005-10-07 16:06:00,0.68807,0.68807,0.68797,0.68805,123300001.0
2005-10-07 16:07:00,0.68801,0.68815,0.68799,0.68815,71499998.0
2005-10-07 16:08:00,0.68817,0.68833,0.68815,0.68833,130000000.0
2005-10-07 16:09:00,0.68833,0.68833,0.68827,0.68827,55899998.0
2005-10-07 16:10:00,0.68821,0.68831,0.68821,0.6883,96700002.0
2005-10-07 16:11:00,0.68827,0.68838,0.68826,0.68826,233299999.0
2005-10-07 16:12:00,0.68831,0.68835,0.68825,0.68827,111000001.0
2005-10-07 16:13:00,0.68833,0.68836,0.68823,0.68826,223399997.0
2005-10-07 16:14:00,0.68822,0.68822,0.68811,0.68816,170399997.0
2005-10-07 16:15:00,0.68819,0.68823,0.68816,0.6882,197100001.0
2005-10-07 16:16:00,0.68816,0.68832,0.68816,0.68822,236500004.0
2005-10-07 16:17:00,0.68822,0.68836,0.6881,0.68836,76400001.0
2005-10-07 16:18:00,0.68839,0.6884,0.68824,0.68824,210500000.0
2005-10-07 16:19:00,0.68827,0.68834,0.68821,0.68833,153599999.0
2005-10-07 16:20:00,0.68837,0.68848,0.68837,0.68848,112199998.0
2005-10-07 16:21:00,0.68848,0.68854,0.68843,0.68847,170599998.0
2005-10-07 16:22:00,0.68844,0.68858,0.68843,0.6885,275899999.0
2005-10-07 16:23:00,0.68852,0.68859,0.68851,0.68859,99500001.0
2005-10-07 16:24:00,0.68857,0.68858,0.68849,0.68852,195099997.0
2005-10-07 16:25:00,0.6885,0.68854,0.68847,0.6885,161900004.0
2005-10-07 16:26:00,0.68842,0.68842,0.68827,0.68832,151400002.0
2005-10-07 16:27:00,0.68835,0.68838,0.68831,0.68835,196100002.0
2005-10-07 16:28:00,0.68838,0.6884,0.68832,0.68839,136299996.0
2005-10-07 16:29:00,0.68844,0.68847,0.6884,0.6884,134199998.0
2005-10-07 16:30:00,0.68837,0.68838,0.68837,0.68838,46300002.0
2005-10-07 16:31:00,0.68837,0.68839,0.68834,0.68838,124999996.0
2005-10-07 16:32:00,0.68838,0.68838,0.68832,0.68835,147500001.0
2005-10-07 16:33:00,0.68834,0.68836,0.68824,0.68824,194400001.0
2005-10-07 16:34:00,0.68829,0.68832,0.68821,0.68821,129999998.0
2005-10-07 16:35:00,0.68824,0.68829,0.68819,0.68822,241199995.0
2005-10-07 16:36:00,0.68822,0.68831,0.68822,0.68824,136199999.0
2005-10-07 16:37:00,0.68824,0.68833,0.68824,0.68827,150699998.0
2005-10-07 16:38:00,0.68828,0.68828,0.68823,0.68826,234100007.0
2005-10-07 16:39:00,0.68825,0.68837,0.68822,0.68837,121500002.0
2005-10-07 16:40:00,0.68833,0.68835,0.68829,0.68829,72400000.0
2005-10-07 16:41:00,0.6883,0.68839,0.6883,0.68832,200200004.0
2005-10-07 16:42:00,0.68828,0.68835,0.68828,0.68835,217999996.0
2005-10-07 16:43:00,0.68827,0.68827,0.68824,0.68825,103900001.0
2005-10-07 16:44:00,0.68825,0.6884,0.68825,0.68832,81600002.0
2005-10-07 16:45:00,0.68826,0.6883,0.68825,0.68825,107600001.0
2005-10-07 16:46:00,0.68826,0.6883,0.68825,0.68827,207600001.0
2005-10-07 16:47:00,0.68824,0.68828,0.68823,0.68823,70400001.0
2005-10-07 16:48:00,0.68828,0.68828,0.68819,0.68819,120400001.0
2005-10-07 16:49:00,0.6882,0.68828,0.68817,0.68817,65600002.0
2005-10-07 16:50:00,0.6882,0.68825,0.68816,0.6882,42200001.0
2005-10-07 16:51:00,0.68821,0.68821,0.68817,0.68817,9500000.0
2005-10-07 16:52:00,0.68812,0.68813,0.68804,0.68808,151600003.0
2005-10-07 16:53:00,0.6881,0.68817,0.68808,0.68817,96100000.0
2005-10-07 16:54:00,0.68814,0.68819,0.68809,0.68812,267599995.0
2005-10-07 16:55:00,0.68809,0.68809,0.68803,0.68803,11300000.0
2005-10-07 16:56:00,0.68799,0.68805,0.68799,0.68799,85699999.0
2005-10-07 16:57:00,0.688,0.68805,0.68795,0.68805,70800001.0
2005-10-07 16:58:00,0.68808,0.68815,0.68805,0.68815,175600005.0
2005-10-07 16:59:00,0.68816,0.68834,0.68811,0.68834,58400000.0
2005-10-07 17:00:00,0.68835,0.68835,0.68819,0.68819,151899996.0
2005-10-07 17:01:00,0.68826,0.68827,0.68822,0.68822,256799997.0
2005-10-07 17:02:00,0.68819,0.6883,0.68819,0.68829,97899998.0
2005-10-07 17:03:00,0.6883,0.68835,0.68827,0.6883,125900002.0
2005-10-07 17:04:00,0.68844,0.68853,0.68844,0.68847,79500000.0
2005-10-07 17:05:00,0.68845,0.68851,0.68845,0.68847,169800001.0
2005-10-07 17:06:00,0.6884,0.68854,0.6884,0.6885,139300003.0
2005-10-07 17:07:00,0.68848,0.68853,0.68842,0.68842,197000002.0
2005-10-07 17:08:00,0.68838,0.6884,0.68837,0.6884,189400005.0
2005-10-07 17:09:00,0.68837,0.68845,0.68837,0.68838,223199998.0
2005-10-07 17:10:00,0.68845,0.68847,0.6884,0.68844,131600000.0
2005-10-07 17:11:00,0.68842,0.68842,0.6884,0.68841,71900001.0
2005-10-07 17:12:00,0.68834,0.68853,0.68834,0.68851,197300004.0
2005-10-07 17:13:00,0.68853,0.68854,0.68841,0.6885,109099998.0
2005-10-07 17:14:00,0.68852,0.6886,0.68848,0.68858,84300000.0
2005-10-07 17:15:00,0.68857,0.6886,0.68851,0.68853,150000001.0
2005-10-07 17:16:00,0.68862,0.68865,0.68855,0.68857,234399994.0
2005-10-07 17:17:00,0.68856,0.68864,0.68854,0.68854,175000000.0
2005-10-07 17:18:00,0.68854,0.68861,0.68854,0.6886,175799996.0
2005-10-07 17:19:00,0.68858,0.68864,0.68855,0.68856,92699999.0
2005-10-07 17:20:00,0.68865,0.6887,0.68858,0.68858,88600001.0
2005-10-07 17:21:00,0.68857,0.68875,0.68857,0.68865,240200000.0
2005-10-07 17:22:00,0.68865,0.68876,0.68863,0.68866,292399998.0
2005-10-07 17:23:00,0.68862,0.68871,0.6886,0.6886,160700000.0
2005-10-07 17:24:00,0.68867,0.68868,0.6886,0.68863,187200001.0
2005-10-07 17:25:00,0.68863,0.68867,0.68859,0.68859,158699998.0
2005-10-07 17:26:00,0.68857,0.68857,0.68851,0.68851,94900002.0
2005-10-07 17:27:00,0.68848,0.68849,0.68832,0.68832,104900000.0
2005-10-07 17:28:00,0.6883,0.68831,0.68825,0.6883,137399999.0
2005-10-07 17:29:00,0.68829,0.68832,0.68825,0.6883,180400001.0
2005-10-07 17:30:00,0.68832,0.68832,0.68818,0.68818,178399998.0
2005-10-07 17:31:00,0.68822,0.68822,0.68821,0.68821,35900000.0
2005-10-07 17:32:00,0.68825,0.68835,0.68825,0.6883,57200000.0
2005-10-07 17:33:00,0.6883,0.6883,0.6882,0.68822,159100001.0
2005-10-07 17:34:00,0.68824,0.68839,0.68823,0.68839,223600002.0
2005-10-07 17:35:00,0.68841,0.68841,0.68828,0.6883,177600004.0
2005-10-07 17:36:00,0.68833,0.68844,0.68833,0.68838,38500000.0
2005-10-07 17:37:00,0.68839,0.68842,0.68825,0.68829,158000002.0
2005-10-07 17:38:00,0.68818,0.68818,0.68812,0.68812,64699999.0
2005-10-07 17:39:00,0.68805,0.68805,0.68801,0.68805,113500001.0
2005-10-07 17:40:00,0.68797,0.68809,0.68797,0.68809,121899998.0
2005-10-07 17:41:00,0.68803,0.68804,0.68794,0.68803,100100003.0
2005-10-07 17:42:00,0.68799,0.68801,0.68798,0.68799,82300001.0
2005-10-07 17:43:00,0.68805,0.68805,0.68801,0.68804,78200000.0
2005-10-07 17:44:00,0.68807,0.6881,0.68801,0.68806,74700000.0
2005-10-07 17:45:00,0.68798,0.68799,0.68794,0.68794,202300000.0
2005-10-07 17:46:00,0.68796,0.68797,0.68791,0.68795,179599997.0
2005-10-07 17:47:00,0.68794,0.68797,0.68791,0.68795,87600003.0
2005-10-07 17:48:00,0.68798,0.68798,0.68764,0.68794,207600003.0
2005-10-07 17:49:00,0.68793,0.68793,0.68791,0.68791,22700000.0
2005-10-07 17:50:00,0.68784,0.6879,0.6878,0.6879,137400000.0
2005-10-07 17:51:00,0.68795,0.68811,0.68795,0.68807,168200001.0
2005-10-07 17:52:00,0.68809,0.68811,0.68809,0.68811,49399998.0
2005-10-07 17:53:00,0.68812,0.68821,0.68812,0.68817,92399998.0
2005-10-07 17:54:00,0.68824,0.6883,0.68824,0.68828,171499999.0
2005-10-07 17:55:00,0.68824,0.68828,0.68818,0.68828,156600004.0
2005-10-07 17:56:00,0.68829,0.68836,0.68829,0.68831,119499999.0
2005-10-07 17:57:00,0.68839,0.68839,0.68823,0.68834,215299997.0
2005-10-07 17:58:00,0.68837,0.68839,0.68836,0.68837,94299999.0
2005-10-07 17:59:00,0.68841,0.68841,0.68829,0.68831,63900002.0
2005-10-07 18:00:00,0.68833,0.68838,0.68828,0.68838,197800001.0
2005-10-07 18:01:00,0.6884,0.68847,0.68837,0.68837,1193300004.0
2005-10-07 18:02:00,0.68833,0.68841,0.68831,0.68831,1494800006.0
2005-10-07 18:03:00,0.6883,0.68842,0.6883,0.68835,1858999989.0
2005-10-07 18:04:00,0.68833,0.68841,0.68829,0.68835,630999988.0
2005-10-07 18:05:00,0.68833,0.68839,0.68831,0.68833,1298200000.0
2005-10-07 18:06:00,0.68833,0.68841,0.68831,0.68837,1687699982.0
2005-10-07 18:07:00,0.6884,0.6884,0.6883,0.6884,985800008.0
2005-10-07 18:09:00,0.68847,0.68851,0.68843,0.68851,985800008.0
2005-10-07 18:10:00,0.68851,0.68851,0.68827,0.68827,1006199993.0
2005-10-07 18:11:00,0.68822,0.68829,0.68798,0.68815,1142600005.0
2005-10-07 18:12:00,0.6881,0.68823,0.68806,0.6881,655100005.0
2005-10-07 18:13:00,0.68812,0.6882,0.68812,0.68813,966699997.0
2005-10-07 18:14:00,0.68815,0.68823,0.68812,0.68815,1513899992.0
2005-10-07 18:15:00,0.68815,0.68815,0.68804,0.68807,2066700006.0
2005-10-07 18:16:00,0.68812,0.68822,0.68811,0.68812,1146000001.0
2005-10-07 18:17:00,0.68805,0.68812,0.68801,0.6881,778099998.0
2005-10-07 18:18:00,0.68808,0.68811,0.688,0.6881,1077500001.0
2005-10-07 18:19:00,0.68808,0.68808,0.68798,0.68803,624299994.0
2005-10-07 18:20:00,0.68805,0.68814,0.68802,0.68805,687199996.0
2005-10-07 18:21:00,0.68802,0.68812,0.688,0.68802,1026400004.0
2005-10-07 18:22:00,0.68801,0.68801,0.68789,0.68795,1036299998.0
2005-10-07 18:23:00,0.68794,0.68794,0.68786,0.6879,1425499998.0
2005-10-07 18:24:00,0.6878,0.68787,0.68774,0.68783,1035800002.0
2005-10-07 18:25:00,0.68788,0.6879,0.68781,0.68782,882799993.0
2005-10-07 18:26:00,0.68789,0.68797,0.68787,0.68795,1247099992.0
2005-10-07 18:27:00,0.68795,0.68798,0.68791,0.68796,718599996.0
2005-10-07 18:28:00,0.68795,0.688,0.68792,0.68795,498199991.0
2005-10-07 18:29:00,0.68793,0.688,0.68792,0.68795,819299998.0
2005-10-07 18:30:00,0.68795,0.68798,0.68786,0.68798,725099992.0
2005-10-07 18:31:00,0.68797,0.68807,0.68797,0.68803,569100006.0
2005-10-07 18:32:00,0.68805,0.68813,0.68803,0.68805,557000006.0
2005-10-07 18:33:00,0.68808,0.68814,0.68807,0.68814,906700002.0
2005-10-07 18:34:00,0.68813,0.6882,0.68803,0.68803,1238899996.0
2005-10-07 18:35:00,0.68801,0.68804,0.68799,0.68799,512699996.0
2005-10-07 18:36:00,0.68795,0.68803,0.68795,0.688,193299996.0
2005-10-07 18:37:00,0.68798,0.688,0.68795,0.688,313699997.0
2005-10-07 18:38:00,0.68798,0.68801,0.68791,0.68793,279100003.0
2005-10-07 18:39:00,0.68792,0.68792,0.68783,0.68788,471299999.0
2005-10-07 18:40:00,0.68788,0.68788,0.68781,0.68787,296400002.0
2005-10-07 18:41:00,0.68787,0.68798,0.68787,0.68788,739600002.0
2005-10-07 18:42:00,0.68788,0.68794,0.68784,0.6879,376000004.0
2005-10-07 18:43:00,0.68785,0.68787,0.68783,0.68784,314699998.0
2005-10-07 18:44:00,0.68785,0.68792,0.68783,0.68788,780299995.0
2005-10-07 18:45:00,0.6879,0.68804,0.6879,0.68799,373899996.0
2005-10-07 18:46:00,0.68805,0.68811,0.68805,0.68806,289800000.0
2005-10-07 18:47:00,0.68812,0.68812,0.68807,0.6881,210900000.0
2005-10-07 18:48:00,0.68807,0.6881,0.68802,0.6881,359800001.0
2005-10-07 18:49:00,0.68805,0.68813,0.68805,0.6881,191099998.0
2005-10-07 18:50:00,0.68811,0.68823,0.68811,0.68823,132299998.0
2005-10-07 18:51:00,0.68819,0.68823,0.68816,0.6882,379100005.0
2005-10-07 18:52:00,0.6882,0.6882,0.6881,0.6881,446799997.0
2005-10-07 18:53:00,0.68812,0.68817,0.68804,0.68804,636299997.0
2005-10-07 18:54:00,0.68808,0.68812,0.68791,0.68805,223800004.0
2005-10-07 18:55:00,0.68802,0.68808,0.68797,0.68797,616499997.0
2005-10-07 18:56:00,0.68798,0.68802,0.68793,0.68793,412499997.0
2005-10-07 18:57:00,0.68795,0.68798,0.68792,0.68793,281100003.0
2005-10-07 18:58:00,0.6879,0.68797,0.68784,0.68787,890000007.0
2005-10-07 18:59:00,0.6878,0.68799,0.6878,0.68788,824600006.0
2005-10-07 19:00:00,0.68796,0.68796,0.68784,0.68792,482700001.0
2005-10-07 19:01:00,0.68789,0.68792,0.68785,0.68785,245099997.0
2005-10-07 19:02:00,0.68793,0.6881,0.68793,0.688,410599998.0
2005-10-07 19:03:00,0.68797,0.68802,0.68787,0.68789,609500001.0
2005-10-07 19:04:00,0.68788,0.68788,0.68778,0.68788,490600002.0
2005-10-07 19:05:00,0.6879,0.68798,0.68785,0.68795,383699995.0
2005-10-07 19:06:00,0.68792,0.68798,0.68792,0.68792,518799998.0
2005-10-07 19:07:00,0.68797,0.68803,0.68792,0.68792,324900002.0
2005-10-07 19:08:00,0.68801,0.68801,0.6879,0.6879,722500005.0
2005-10-07 19:09:00,0.6879,0.68797,0.68788,0.68797,627499996.0
2005-10-07 19:10:00,0.68798,0.68798,0.6879,0.68795,483499998.0
2005-10-07 19:11:00,0.68792,0.68801,0.68789,0.68801,177200001.0
2005-10-07 19:12:00,0.68801,0.68808,0.688,0.688,234700001.0
2005-10-07 19:13:00,0.68798,0.68802,0.68795,0.68795,379499995.0
2005-10-07 19:14:00,0.68792,0.688,0.68792,0.68798,230199997.0
2005-10-07 19:15:00,0.68796,0.68797,0.68786,0.68788,730200001.0
2005-10-07 19:16:00,0.68791,0.68798,0.68788,0.68798,185300002.0
2005-10-07 19:17:00,0.688,0.68801,0.68793,0.68795,374999999.0
2005-10-07 19:18:00,0.68795,0.688,0.68791,0.68797,349200001.0
2005-10-07 19:19:00,0.68797,0.68813,0.68797,0.68805,520199991.0
2005-10-07 19:20:00,0.68802,0.68805,0.688,0.68802,334099999.0
2005-10-07 19:21:00,0.68802,0.68809,0.68802,0.68807,268000005.0
2005-10-07 19:22:00,0.68809,0.6881,0.68805,0.6881,281800005.0
2005-10-07 19:23:00,0.68807,0.68808,0.68804,0.68805,338899997.0
2005-10-07 19:24:00,0.6881,0.68811,0.68808,0.68809,279300004.0
2005-10-07 19:25:00,0.68807,0.68808,0.688,0.68807,139400002.0
2005-10-07 19:26:00,0.68805,0.68805,0.68788,0.68788,654500001.0
2005-10-07 19:27:00,0.68792,0.688,0.68791,0.68795,768100002.0
2005-10-07 19:28:00,0.68796,0.68798,0.6879,0.68798,418600007.0
2005-10-07 19:29:00,0.68795,0.68795,0.6879,0.68795,533500005.0
2005-10-07 19:30:00,0.68794,0.68799,0.68792,0.68797,572100000.0
2005-10-07 19:31:00,0.68799,0.68804,0.68793,0.68804,842099994.0
2005-10-07 19:32:00,0.68798,0.68842,0.68773,0.68842,263700002.0
2005-10-07 19:33:00,0.68803,0.68809,0.68799,0.68803,268700000.0
2005-10-07 19:34:00,0.68803,0.68809,0.68803,0.68805,611899998.0
2005-10-07 19:35:00,0.68805,0.68807,0.68802,0.68805,445900000.0
2005-10-07 19:36:00,0.68808,0.68808,0.688,0.68805,513699998.0
2005-10-07 19:37:00,0.68805,0.68807,0.68803,0.68805,456999998.0
2005-10-07 19:38:00,0.68805,0.68807,0.68802,0.68803,362200002.0
2005-10-07 19:39:00,0.68798,0.68801,0.68793,0.68793,949099992.0
2005-10-07 19:40:00,0.68789,0.68807,0.68789,0.68792,653599994.0
2005-10-07 19:41:00,0.68792,0.688,0.68791,0.68797,569099998.0
2005-10-07 19:42:00,0.68798,0.68805,0.68797,0.68805,368300006.0
2005-10-07 19:43:00,0.68805,0.68805,0.68805,0.68805,80800001.0
2005-10-07 19:44:00,0.688,0.68802,0.68788,0.68788,355799998.0
2005-10-07 19:45:00,0.68792,0.68802,0.68792,0.68792,358800003.0
2005-10-07 19:46:00,0.68798,0.68804,0.68798,0.68804,128000005.0
2005-10-07 19:47:00,0.68805,0.68805,0.688,0.68804,35200000.0
2005-10-07 19:48:00,0.68801,0.68801,0.68795,0.68795,129000002.0
2005-10-07 19:49:00,0.68793,0.68798,0.68793,0.68795,276200000.0
2005-10-07 19:50:00,0.68795,0.68798,0.68792,0.68795,527099995.0
2005-10-07 19:51:00,0.68794,0.68794,0.68787,0.6879,384600000.0
2005-10-07 19:52:00,0.68791,0.68795,0.68788,0.68794,240599997.0
2005-10-07 19:53:00,0.68795,0.68798,0.68795,0.68795,166199999.0
2005-10-07 19:54:00,0.68795,0.68795,0.6879,0.68795,163500003.0
2005-10-07 19:55:00,0.68795,0.68798,0.68791,0.68796,184800000.0
2005-10-07 19:56:00,0.68795,0.68797,0.68792,0.68797,112900000.0
2005-10-07 19:57:00,0.68798,0.68798,0.68792,0.68793,500099996.0
2005-10-07 19:58:00,0.68791,0.68797,0.68778,0.6879,344800007.0
2005-10-07 19:59:00,0.6879,0.68793,0.68783,0.68783,608699996.0
2005-10-07 20:00:00,0.6879,0.6879,0.68782,0.68787,126400003.0
2005-10-07 20:01:00,0.68789,0.68795,0.68788,0.68792,284899999.0
2005-10-07 20:02:00,0.68795,0.688,0.68791,0.68795,157200001.0
2005-10-07 20:03:00,0.68802,0.68816,0.68802,0.6881,146500002.0
2005-10-07 20:04:00,0.68808,0.68812,0.68803,0.68812,110199998.0
2005-10-07 20:05:00,0.68814,0.68814,0.68804,0.68806,247199993.0
2005-10-07 20:06:00,0.68809,0.68828,0.68809,0.68825,131699999.0
2005-10-07 20:07:00,0.68822,0.68824,0.68813,0.68813,75300001.0
2005-10-07 20:08:00,0.68817,0.68822,0.68816,0.6882,618899997.0
2005-10-07 20:09:00,0.68818,0.68823,0.6881,0.68823,213699998.0
2005-10-07 20:10:00,0.68831,0.68831,0.68814,0.68817,117000001.0
2005-10-07 20:11:00,0.68812,0.68814,0.68807,0.68807,263299997.0
2005-10-07 20:12:00,0.68808,0.68818,0.68804,0.68818,913299994.0
2005-10-07 20:13:00,0.68815,0.68815,0.68803,0.68805,256900001.0
2005-10-07 20:14:00,0.68807,0.6881,0.68803,0.68803,185900001.0
2005-10-07 20:15:00,0.68805,0.68809,0.68803,0.68803,766000008.0
2005-10-07 20:16:00,0.68803,0.6881,0.68803,0.68808,503899996.0
2005-10-07 20:17:00,0.6881,0.68814,0.68807,0.68808,118300001.0
2005-10-07 20:18:00,0.68809,0.68809,0.68802,0.68802,304899999.0
2005-10-07 20:19:00,0.6882,0.68832,0.6879,0.68793,577599989.0
2005-10-07 20:20:00,0.68804,0.68843,0.68791,0.68838,368300004.0
2005-10-07 20:21:00,0.68807,0.68811,0.68804,0.68807,202900004.0
2005-10-07 20:22:00,0.68808,0.68811,0.68802,0.68809,166200002.0
2005-10-07 20:23:00,0.6881,0.68813,0.6881,0.6881,429600002.0
2005-10-07 20:24:00,0.68805,0.68811,0.68805,0.68805,339699999.0
2005-10-07 20:25:00,0.68805,0.6881,0.68805,0.68808,539600003.0
2005-10-07 20:26:00,0.68809,0.68852,0.68809,0.68809,985500015.0
2005-10-07 20:27:00,0.68806,0.6881,0.68805,0.68805,484699995.0
2005-10-07 20:28:00,0.68827,0.68837,0.68798,0.68798,556699999.0
2005-10-07 20:29:00,0.68807,0.68813,0.68805,0.68807,678099989.0
2005-10-07 20:30:00,0.68808,0.68815,0.68803,0.6881,1659400006.0
2005-10-07 20:31:00,0.6881,0.68816,0.68801,0.68801,1244099991.0
2005-10-07 20:32:00,0.68803,0.68814,0.68803,0.68807,1503199984.0
2005-10-07 20:33:00,0.68805,0.68811,0.68805,0.68805,314699996.0
2005-10-07 20:34:00,0.68802,0.68802,0.68794,0.68794,439599999.0
2005-10-07 20:35:00,0.68795,0.68799,0.68792,0.68799,282899999.0
2005-10-07 20:36:00,0.68803,0.68809,0.68794,0.68794,321799998.0
2005-10-07 20:37:00,0.68793,0.68802,0.68792,0.68793,547299998.0
2005-10-07 20:38:00,0.6879,0.68799,0.6879,0.6879,807399998.0
2005-10-07 20:39:00,0.6879,0.688,0.6879,0.68793,341099996.0
2005-10-07 20:40:00,0.68795,0.68802,0.68794,0.68794,441600000.0
2005-10-07 20:41:00,0.68793,0.68797,0.68789,0.68791,271400003.0
2005-10-07 20:42:00,0.68791,0.68795,0.68791,0.68795,99800000.0
2005-10-07 20:43:00,0.6879,0.68794,0.68788,0.68788,532400005.0
2005-10-07 20:44:00,0.68791,0.68795,0.68788,0.68792,1121800000.0
2005-10-07 20:45:00,0.6879,0.6879,0.68785,0.68787,460899995.0
2005-10-07 20:46:00,0.68794,0.68796,0.68789,0.68792,202100004.0
2005-10-07 20:47:00,0.68792,0.68798,0.6879,0.68792,489100005.0
2005-10-07 20:48:00,0.6879,0.68798,0.68788,0.6879,687399994.0
2005-10-07 20:49:00,0.68791,0.68792,0.68786,0.68787,258900001.0
2005-10-07 20:50:00,0.68786,0.68793,0.68783,0.68793,1390300010.0
2005-10-07 20:51:00,0.6879,0.68797,0.6879,0.68792,359799996.0
2005-10-07 20:52:00,0.68795,0.68798,0.6879,0.68792,442000003.0
2005-10-07 20:53:00,0.68796,0.688,0.68794,0.68797,925399999.0
2005-10-07 20:54:00,0.688,0.688,0.68789,0.68795,658899995.0
2005-10-07 20:55:00,0.68797,0.688,0.68793,0.68798,322199998.0
2005-10-07 20:56:00,0.68798,0.688,0.6879,0.68795,980299994.0
2005-10-07 20:57:00,0.68792,0.688,0.68792,0.68795,1080600002.0
2005-10-07 20:58:00,0.68795,0.68803,0.68795,0.688,727299995.0
2005-10-07 20:59:00,0.68804,0.68814,0.68804,0.68813,1383199991.0
2005-10-07 21:00:00,0.68818,0.68822,0.68807,0.68807,1635599989.0
2005-10-07 21:01:00,0.68805,0.68807,0.688,0.68805,1291900011.0
2005-10-07 21:02:00,0.68805,0.68811,0.68804,0.68807,309900000.0
2005-10-07 21:03:00,0.68807,0.6881,0.68802,0.68802,656599997.0
2005-10-07 21:04:00,0.68802,0.68803,0.688,0.68802,508900000.0
2005-10-07 21:05:00,0.688,0.68802,0.6879,0.688,648600014.0
2005-10-07 21:06:00,0.688,0.68803,0.68798,0.688,654399999.0
2005-10-07 21:07:00,0.68801,0.6881,0.68801,0.68805,240000001.0
2005-10-07 21:08:00,0.68807,0.68807,0.688,0.68802,187799997.0
2005-10-07 21:09:00,0.6881,0.6881,0.68804,0.68805,444899998.0
2005-10-07 21:10:00,0.68807,0.68813,0.68807,0.68807,138800002.0
2005-10-07 21:11:00,0.68806,0.68814,0.68806,0.68814,232899998.0
2005-10-07 21:12:00,0.6881,0.68813,0.68808,0.68813,88200001.0
2005-10-07 21:13:00,0.68815,0.68817,0.68812,0.68812,399900001.0
2005-10-07 21:14:00,0.68816,0.68822,0.68814,0.68818,751400000.0
2005-10-07 21:15:00,0.68815,0.68815,0.68805,0.68814,284900006.0
2005-10-07 21:16:00,0.68811,0.68812,0.68801,0.68812,471500008.0
2005-10-07 21:17:00,0.68812,0.68817,0.68807,0.6881,235500004.0
2005-10-07 21:18:00,0.68808,0.6881,0.68805,0.6881,84400000.0
2005-10-07 21:19:00,0.68806,0.68808,0.688,0.688,408200004.0
2005-10-07 21:20:00,0.68807,0.68811,0.68804,0.68807,1093699989.0
2005-10-07 21:21:00,0.68812,0.68821,0.68812,0.68821,409700003.0
2005-10-07 21:22:00,0.68821,0.68824,0.68817,0.68819,773499998.0
2005-10-07 21:23:00,0.68819,0.68826,0.68819,0.68826,123800000.0
2005-10-07 21:24:00,0.68826,0.68828,0.68821,0.68821,160199999.0
2005-10-07 21:25:00,0.68824,0.6883,0.68823,0.68824,230800001.0
2005-10-07 21:26:00,0.68825,0.68825,0.68822,0.68822,77500001.0
2005-10-07 21:27:00,0.68825,0.68825,0.68823,0.68825,100399998.0
2005-10-07 21:28:00,0.68827,0.68832,0.68827,0.68832,301599998.0
2005-10-07 21:29:00,0.68833,0.68833,0.68832,0.68832,131300000.0
2005-10-07 21:30:00,0.6883,0.68831,0.68825,0.68825,96999999.0
2005-10-07 21:31:00,0.68826,0.68841,0.68826,0.68841,185400000.0
2005-10-07 21:32:00,0.68841,0.68844,0.68835,0.68844,604799995.0
2005-10-07 21:33:00,0.68841,0.68848,0.68841,0.68843,410800000.0
2005-10-07 21:34:00,0.68842,0.68845,0.68837,0.68837,679200003.0
2005-10-07 21:35:00,0.6884,0.6884,0.68835,0.68838,328099999.0
2005-10-07 21:36:00,0.68837,0.68839,0.68831,0.68831,120200000.0
2005-10-07 21:37:00,0.68835,0.68835,0.68833,0.68835,271400003.0
2005-10-07 21:38:00,0.68833,0.68835,0.6883,0.68835,180599999.0
2005-10-07 21:39:00,0.68825,0.68851,0.68823,0.68851,95000002.0
2005-10-07 21:40:00,0.68832,0.68837,0.68832,0.68832,275500002.0
2005-10-07 21:41:00,0.68831,0.68851,0.68831,0.68851,81999999.0
2005-10-07 21:42:00,0.68835,0.68835,0.68832,0.68835,224599999.0
2005-10-07 21:43:00,0.68832,0.68839,0.68831,0.68837,349800000.0
2005-10-07 21:44:00,0.68838,0.68839,0.68835,0.68835,430699996.0
2005-10-07 21:45:00,0.68835,0.68835,0.68835,0.68835,17600000.0
2005-10-07 21:46:00,0.68835,0.68835,0.68835,0.68835,346900005.0
2005-10-07 21:47:00,0.68837,0.68844,0.68834,0.68836,243700006.0
2005-10-07 21:48:00,0.68835,0.68835,0.6883,0.68833,154700000.0
2005-10-07 21:49:00,0.68833,0.68838,0.68833,0.68835,139800000.0
2005-10-07 21:50:00,0.68833,0.68835,0.6883,0.68835,58200000.0
2005-10-07 21:51:00,0.68829,0.68857,0.68829,0.68835,255000001.0
2005-10-07 21:52:00,0.68827,0.68831,0.68821,0.68821,88499999.0
2005-10-07 21:53:00,0.68825,0.68825,0.68823,0.68823,95900001.0
2005-10-07 21:54:00,0.68823,0.68825,0.6882,0.68823,333600003.0
2005-10-07 21:55:00,0.68825,0.68834,0.68825,0.6883,94999998.0
2005-10-07 21:56:00,0.68833,0.68836,0.68831,0.68831,171999998.0
2005-10-07 21:57:00,0.68832,0.68833,0.68827,0.68827,216800000.0
2005-10-07 21:58:00,0.68827,0.68839,0.68827,0.68839,47900001.0
2005-10-07 21:59:00,0.68841,0.68853,0.68836,0.68852,454599997.0
2005-10-07 22:00:00,0.6885,0.6885,0.68845,0.68848,278499994.0
2005-10-07 22:01:00,0.6885,0.68853,0.68845,0.6885,159600003.0
2005-10-07 22:02:00,0.68855,0.68872,0.68851,0.6886,599300005.0
2005-10-07 22:03:00,0.68845,0.68851,0.68845,0.68851,528200002.0
2005-10-07 22:04:00,0.68853,0.6886,0.6885,0.68857,306000001.0
2005-10-07 22:05:00,0.68854,0.68854,0.68848,0.68852,145500004.0
2005-10-07 22:06:00,0.68855,0.68855,0.68852,0.68853,65900000.0
2005-10-07 22:07:00,0.68848,0.68853,0.68847,0.68853,66199999.0
2005-10-07 22:08:00,0.68851,0.68851,0.68841,0.68841,279899998.0
2005-10-07 22:09:00,0.68842,0.68853,0.68842,0.68853,211599999.0
2005-10-07 22:10:00,0.68867,0.68872,0.6886,0.68865,141199998.0
2005-10-07 22:11:00,0.68853,0.68853,0.68843,0.68843,97500001.0
2005-10-07 22:12:00,0.68843,0.68845,0.6884,0.68843,448399995.0
2005-10-07 22:13:00,0.68842,0.68843,0.68842,0.68843,81700001.0
2005-10-07 22:14:00,0.68841,0.68841,0.68837,0.68838,23100000.0
2005-10-07 22:15:00,0.68834,0.68837,0.68825,0.68825,983099997.0
2005-10-07 22:16:00,0.68822,0.68825,0.68818,0.68822,514400002.0
2005-10-07 22:17:00,0.68825,0.68825,0.68817,0.68823,136799999.0
2005-10-07 22:18:00,0.68826,0.68827,0.6882,0.6882,86400000.0
2005-10-07 22:19:00,0.68824,0.68824,0.68816,0.68817,245499998.0
2005-10-07 22:20:00,0.68818,0.68818,0.68815,0.68818,115900003.0
2005-10-07 22:21:00,0.68821,0.68835,0.68821,0.6883,455799996.0
2005-10-07 22:22:00,0.68833,0.68843,0.68833,0.68839,380500000.0
2005-10-07 22:23:00,0.68833,0.68846,0.68828,0.68828,391200004.0
2005-10-07 22:24:00,0.68829,0.68837,0.68828,0.68836,273700001.0
2005-10-07 22:25:00,0.68835,0.6884,0.68835,0.6884,226800002.0
2005-10-07 22:26:00,0.68837,0.6884,0.68835,0.68837,274499998.0
2005-10-07 22:27:00,0.68837,0.68837,0.68837,0.68837,100799996.0
2005-10-07 22:28:00,0.68821,0.68842,0.68821,0.68822,142200003.0
2005-10-07 22:29:00,0.68841,0.68852,0.68836,0.68849,411999999.0
2005-10-07 22:30:00,0.68851,0.68851,0.68844,0.68844,171899996.0
2005-10-07 22:31:00,0.68848,0.68856,0.68848,0.68852,15600000.0
2005-10-07 22:32:00,0.68851,0.68851,0.68836,0.6884,293599999.0
2005-10-07 22:33:00,0.6884,0.6885,0.6884,0.68848,149499997.0
2005-10-07 22:34:00,0.68848,0.68848,0.68845,0.68845,270000001.0
2005-10-07 22:35:00,0.68845,0.68845,0.68839,0.68844,293899996.0
2005-10-07 22:36:00,0.68847,0.68852,0.68847,0.68847,56600001.0
2005-10-07 22:37:00,0.68845,0.68845,0.6884,0.6884,390899998.0
2005-10-07 22:38:00,0.68845,0.6885,0.68845,0.6885,41600000.0
2005-10-07 22:39:00,0.68854,0.68861,0.68854,0.68861,400000002.0
2005-10-07 22:40:00,0.6886,0.6886,0.68849,0.68855,360599994.0
2005-10-07 22:41:00,0.68855,0.68862,0.68855,0.68857,330699996.0
2005-10-07 22:42:00,0.68852,0.68867,0.68852,0.68858,302300000.0
2005-10-07 22:43:00,0.68856,0.68863,0.68855,0.68863,194900004.0
2005-10-07 22:44:00,0.68865,0.68865,0.68862,0.68865,176100003.0
2005-10-07 22:45:00,0.68866,0.68866,0.68856,0.68856,228999999.0
2005-10-07 22:46:00,0.68851,0.68861,0.68851,0.68857,154700000.0
2005-10-07 22:47:00,0.68864,0.68864,0.68854,0.68854,224499997.0
2005-10-07 22:48:00,0.68855,0.68863,0.68848,0.68848,396599996.0
2005-10-07 22:49:00,0.68859,0.68859,0.68846,0.68846,171800005.0
2005-10-07 22:50:00,0.6885,0.68853,0.68847,0.68847,117300000.0
2005-10-07 22:51:00,0.68848,0.68852,0.68846,0.68852,85900001.0
2005-10-07 22:52:00,0.68855,0.68867,0.68855,0.68867,139900002.0
2005-10-07 22:53:00,0.68867,0.68867,0.68852,0.68852,82299999.0
2005-10-07 22:54:00,0.68852,0.68858,0.68851,0.68853,83699999.0
2005-10-07 22:55:00,0.68855,0.68863,0.68855,0.68863,68400001.0
2005-10-07 22:56:00,0.68863,0.68863,0.68849,0.6885,87400001.0
2005-10-07 22:57:00,0.68845,0.68851,0.68842,0.68845,141700002.0
2005-10-07 22:58:00,0.68842,0.68843,0.68833,0.6884,433900002.0
2005-10-07 22:59:00,0.6884,0.68843,0.68827,0.68827,295500002.0
2005-10-09 23:00:00,0.68825,0.68855,0.68825,0.68842,305099999.0
2005-10-09 23:01:00,0.68842,0.68877,0.68834,0.68877,141500003.0
2005-10-09 23:02:00,0.68869,0.68869,0.68831,0.68841,225500002.0
2005-10-09 23:03:00,0.6885,0.68856,0.68839,0.68844,100900000.0
2005-10-09 23:04:00,0.6885,0.68883,0.6885,0.68856,240700004.0
2005-10-09 23:05:00,0.68857,0.68873,0.68853,0.68865,283699996.0
2005-10-09 23:06:00,0.68858,0.68872,0.68847,0.68858,241600002.0
2005-10-09 23:07:00,0.6886,0.68868,0.68856,0.68861,194399996.0
2005-10-09 23:08:00,0.68863,0.68868,0.68854,0.68868,124699997.0
2005-10-09 23:09:00,0.68863,0.68878,0.68855,0.68865,338999995.0
2005-10-09 23:10:00,0.68856,0.68871,0.68849,0.68871,162600001.0
2005-10-09 23:11:00,0.68871,0.68872,0.6884,0.68845,230800005.0
2005-10-09 23:12:00,0.68852,0.68868,0.68839,0.6886,299699998.0
2005-10-09 23:13:00,0.68853,0.68869,0.68845,0.68854,183599999.0
2005-10-09 23:14:00,0.68839,0.68852,0.68819,0.68834,318100006.0
2005-10-09 23:15:00,0.6883,0.68843,0.68823,0.68841,201000004.0
2005-10-09 23:16:00,0.6885,0.68852,0.68828,0.68834,198200000.0
2005-10-09 23:17:00,0.68848,0.68858,0.68826,0.68858,254499993.0
2005-10-09 23:18:00,0.68846,0.68857,0.68837,0.68854,139699999.0
2005-10-09 23:19:00,0.68837,0.68844,0.68828,0.68841,243200000.0
2005-10-09 23:20:00,0.6884,0.68852,0.68832,0.68835,321400001.0
2005-10-09 23:21:00,0.6883,0.68843,0.68823,0.68843,134100003.0
2005-10-09 23:22:00,0.68847,0.68855,0.68827,0.68841,204099994.0
2005-10-09 23:23:00,0.68848,0.6886,0.68836,0.68836,261299999.0
2005-10-09 23:24:00,0.68831,0.68858,0.68831,0.68851,184000002.0
2005-10-09 23:25:00,0.68841,0.68867,0.68836,0.68856,214900004.0
2005-10-09 23:26:00,0.68834,0.68847,0.68833,0.68835,305299996.0
2005-10-09 23:27:00,0.68828,0.68847,0.68828,0.68847,131900001.0
2005-10-09 23:28:00,0.68859,0.68862,0.68835,0.68852,183999998.0
2005-10-09 23:29:00,0.68859,0.68859,0.6883,0.6884,307100002.0
2005-10-09 23:30:00,0.6884,0.68854,0.68816,0.68841,297099997.0
2005-10-09 23:31:00,0.68831,0.68849,0.68821,0.68826,180099997.0
2005-10-09 23:32:00,0.68821,0.68842,0.68821,0.68842,345599998.0
2005-10-09 23:33:00,0.6884,0.68842,0.68819,0.68835,252400003.0
2005-10-09 23:34:00,0.68825,0.68837,0.68818,0.68824,366799997.0
2005-10-09 23:35:00,0.68834,0.68851,0.68826,0.68846,266699992.0
2005-10-09 23:36:00,0.68836,0.68848,0.68815,0.68848,162899999.0
2005-10-09 23:37:00,0.68845,0.68852,0.68829,0.68842,206300001.0
2005-10-09 23:38:00,0.68848,0.68849,0.6882,0.6882,303099999.0
2005-10-09 23:39:00,0.68837,0.68848,0.6883,0.68845,410599996.0
2005-10-09 23:40:00,0.68847,0.68849,0.6883,0.68835,203599999.0
2005-10-09 23:41:00,0.68843,0.68847,0.68831,0.68844,332700000.0
2005-10-09 23:42:00,0.68842,0.68849,0.6883,0.68837,218200001.0
2005-10-09 23:43:00,0.68837,0.6884,0.68816,0.68827,151500000.0
2005-10-09 23:44:00,0.68821,0.68855,0.68818,0.68855,92900000.0
2005-10-09 23:45:00,0.68855,0.68855,0.68821,0.68834,192199996.0
2005-10-09 23:46:00,0.68836,0.68857,0.68827,0.68857,88299999.0
2005-10-09 23:47:00,0.68852,0.68852,0.68827,0.6883,74300001.0
2005-10-09 23:48:00,0.68833,0.68855,0.68833,0.68844,182000001.0
2005-10-09 23:49:00,0.68848,0.68851,0.68833,0.68842,211800003.0
2005-10-09 23:50:00,0.68833,0.68845,0.68824,0.68833,188999998.0
2005-10-09 23:51:00,0.68823,0.68852,0.68819,0.68836,80300001.0
2005-10-09 23:52:00,0.68842,0.68849,0.68827,0.68838,231600001.0
2005-10-09 23:53:00,0.68831,0.68858,0.68823,0.68843,343400004.0
2005-10-09 23:54:00,0.68843,0.6885,0.68815,0.68815,297600001.0
2005-10-09 23:55:00,0.68831,0.6886,0.68825,0.6885,288399997.0
2005-10-09 23:56:00,0.68853,0.68856,0.6883,0.68843,372499988.0
2005-10-09 23:57:00,0.68848,0.68848,0.68831,0.68832,195300000.0
2005-10-09 23:58:00,0.68843,0.68849,0.68817,0.68837,282499996.0
2005-10-09 23:59:00,0.68847,0.68855,0.68832,0.68844,165200001.0
2005-10-10 00:00:00,0.68849,0.68857,0.68814,0.6884,384599995.0
2005-10-10 00:01:00,0.68837,0.68849,0.68827,0.68838,458300004.0
2005-10-10 00:02:00,0.68815,0.68842,0.68809,0.68824,222500005.0
2005-10-10 00:03:00,0.68838,0.68847,0.68827,0.68829,128800000.0
2005-10-10 00:04:00,0.68823,0.68858,0.68822,0.68858,99300002.0
2005-10-10 00:05:00,0.68849,0.68872,0.68835,0.68867,276400000.0
2005-10-10 00:06:00,0.68832,0.68847,0.68825,0.68844,396299997.0
2005-10-10 00:07:00,0.68853,0.68874,0.68834,0.68867,309899996.0
2005-10-10 00:08:00,0.68833,0.68865,0.68828,0.68846,301700004.0
2005-10-10 00:09:00,0.68851,0.68851,0.68825,0.6885,304599996.0
2005-10-10 00:10:00,0.68849,0.68865,0.68833,0.68837,299300002.0
2005-10-10 00:11:00,0.68848,0.68869,0.68837,0.68855,164400002.0
2005-10-10 00:12:00,0.68846,0.68847,0.68832,0.6884,140700002.0
2005-10-10 00:13:00,0.68848,0.68848,0.68828,0.68843,233499999.0
2005-10-10 00:14:00,0.68845,0.68856,0.68838,0.68846,170700001.0
2005-10-10 00:15:00,0.68861,0.68879,0.68843,0.68857,188599998.0
2005-10-10 00:16:00,0.68848,0.68858,0.68839,0.68845,393500003.0
2005-10-10 00:17:00,0.68854,0.68869,0.68848,0.68852,190799998.0
2005-10-10 00:18:00,0.68856,0.68875,0.68845,0.68871,341500009.0
2005-10-10 00:19:00,0.68839,0.68839,0.68789,0.68789,196399997.0
2005-10-10 00:20:00,0.6882,0.68858,0.68818,0.68858,150700004.0
2005-10-10 00:21:00,0.68849,0.6886,0.68841,0.68856,225500003.0
2005-10-10 00:22:00,0.68787,0.68789,0.68781,0.68785,98900001.0
2005-10-10 00:23:00,0.68867,0.68869,0.68841,0.68844,154700001.0
2005-10-10 00:24:00,0.68847,0.68863,0.68841,0.68847,180300001.0
2005-10-10 00:25:00,0.68839,0.68872,0.68839,0.68852,154700002.0
2005-10-10 00:26:00,0.68826,0.68847,0.68826,0.68843,289699995.0
2005-10-10 00:27:00,0.68845,0.68856,0.68838,0.68855,153899998.0
2005-10-10 00:28:00,0.68853,0.68858,0.68838,0.68858,191100000.0
2005-10-10 00:29:00,0.68853,0.68861,0.68839,0.68845,265599999.0
2005-10-10 00:30:00,0.68847,0.68867,0.68836,0.68851,353000002.0
2005-10-10 00:31:00,0.6885,0.68858,0.68841,0.68854,184700002.0
2005-10-10 00:32:00,0.6878,0.68782,0.68778,0.68782,151100002.0
2005-10-10 00:33:00,0.68843,0.68858,0.68835,0.68849,333299996.0
2005-10-10 00:34:00,0.68856,0.68866,0.68851,0.68864,353199999.0
2005-10-10 00:35:00,0.68857,0.6886,0.68843,0.68855,211600007.0
2005-10-10 00:36:00,0.68858,0.68863,0.68846,0.68857,111200001.0
2005-10-10 00:37:00,0.68858,0.68861,0.68849,0.68861,143299999.0
2005-10-10 00:38:00,0.68843,0.68866,0.68837,0.68866,163899997.0
2005-10-10 00:39:00,0.68853,0.68862,0.68845,0.68858,126399995.0
2005-10-10 00:40:00,0.68852,0.68857,0.68843,0.68844,335200005.0
2005-10-10 00:41:00,0.68843,0.68872,0.68843,0.68854,222799999.0
2005-10-10 00:42:00,0.6878,0.68782,0.68775,0.68777,146099998.0
2005-10-10 00:43:00,0.68867,0.68867,0.68846,0.68849,110500003.0
2005-10-10 00:44:00,0.68854,0.68854,0.68837,0.68851,154599997.0
2005-10-10 00:45:00,0.68857,0.68868,0.68844,0.6886,180199997.0
2005-10-10 00:46:00,0.68862,0.68864,0.68838,0.68854,308399999.0
2005-10-10 00:47:00,0.68851,0.68873,0.68832,0.68842,373400004.0
2005-10-10 00:48:00,0.6885,0.68872,0.68834,0.6885,279600008.0
2005-10-10 00:49:00,0.68782,0.68782,0.68772,0.68775,191199998.0
2005-10-10 00:50:00,0.6878,0.6878,0.68775,0.6878,164099999.0
2005-10-10 00:51:00,0.6887,0.68888,0.68862,0.68882,201899998.0
2005-10-10 00:52:00,0.68851,0.68891,0.68851,0.68871,310300003.0
2005-10-10 00:53:00,0.68875,0.68891,0.68862,0.68891,188100003.0
2005-10-10 00:54:00,0.68864,0.68906,0.6886,0.68888,262900005.0
2005-10-10 00:55:00,0.6888,0.68912,0.68876,0.68896,205099996.0
2005-10-10 00:56:00,0.68899,0.68906,0.68871,0.689,288099998.0
2005-10-10 00:57:00,0.68907,0.68933,0.68903,0.68923,123199997.0
2005-10-10 00:58:00,0.68898,0.68925,0.68898,0.68916,115000001.0
2005-10-10 00:59:00,0.68912,0.6892,0.68889,0.68898,255600000.0
2005-10-10 01:00:00,0.68892,0.68904,0.68889,0.68904,115299996.0
2005-10-10 01:01:00,0.68908,0.68925,0.68898,0.68913,144400002.0
2005-10-10 01:02:00,0.68882,0.68917,0.68878,0.68904,336199997.0
2005-10-10 01:03:00,0.68781,0.68871,0.68781,0.68871,285199997.0
2005-10-10 01:04:00,0.68882,0.68885,0.6888,0.68885,248599999.0
2005-10-10 01:05:00,0.68882,0.68901,0.68882,0.68901,95200001.0
2005-10-10 01:06:00,0.68902,0.68902,0.68889,0.68895,213800001.0
2005-10-10 01:07:00,0.68892,0.689,0.68892,0.689,141899996.0
2005-10-10 01:08:00,0.68894,0.68902,0.68893,0.68897,274099996.0
2005-10-10 01:09:00,0.68903,0.68903,0.68888,0.68893,265599996.0
2005-10-10 01:10:00,0.68901,0.6891,0.68899,0.68901,216699998.0
2005-10-10 01:11:00,0.68903,0.68906,0.68899,0.68902,205900003.0
2005-10-10 01:12:00,0.689,0.68911,0.689,0.689,335200004.0
2005-10-10 01:13:00,0.68902,0.68908,0.68901,0.68902,274799999.0
2005-10-10 01:14:00,0.68899,0.68906,0.68894,0.68895,140000000.0
2005-10-10 01:15:00,0.68892,0.68906,0.68892,0.68906,43900000.0
2005-10-10 01:16:00,0.68907,0.68907,0.689,0.68902,302699997.0
2005-10-10 01:17:00,0.689,0.68958,0.68897,0.68953,260099993.0
2005-10-10 01:18:00,0.68972,0.68978,0.68927,0.68927,137400001.0
2005-10-10 01:19:00,0.68918,0.68941,0.68918,0.68937,145500002.0
2005-10-10 01:20:00,0.6894,0.68952,0.6894,0.6895,430999998.0
2005-10-10 01:21:00,0.68947,0.68954,0.68943,0.68943,263300002.0
2005-10-10 01:22:00,0.68939,0.68945,0.68935,0.6894,252399998.0
2005-10-10 01:23:00,0.68934,0.68939,0.68933,0.68939,85799998.0
2005-10-10 01:24:00,0.68943,0.68943,0.68939,0.68942,32699999.0
2005-10-10 01:25:00,0.68939,0.6894,0.68935,0.68937,165999997.0
2005-10-10 01:26:00,0.68945,0.68946,0.6894,0.68944,222400003.0
2005-10-10 01:27:00,0.68947,0.68947,0.68936,0.68936,231599999.0
2005-10-10 01:28:00,0.68944,0.6895,0.68942,0.68946,162899998.0
2005-10-10 01:29:00,0.68948,0.68948,0.6894,0.68944,260299996.0
2005-10-10 01:30:00,0.68944,0.68952,0.68939,0.68949,183100002.0
2005-10-10 01:31:00,0.68942,0.6895,0.68939,0.68944,336799997.0
2005-10-10 01:32:00,0.68942,0.68957,0.68942,0.68952,140800001.0
2005-10-10 01:33:00,0.68949,0.68956,0.68949,0.68951,161500000.0
2005-10-10 01:34:00,0.68953,0.68953,0.68949,0.68951,139400000.0
2005-10-10 01:35:00,0.68952,0.68952,0.68941,0.68941,327999994.0
2005-10-10 01:36:00,0.68948,0.68955,0.68948,0.68955,39600000.0
2005-10-10 01:37:00,0.68956,0.68959,0.68953,0.68958,203600000.0
2005-10-10 01:38:00,0.68953,0.6896,0.6895,0.68957,171200001.0
2005-10-10 01:39:00,0.6896,0.68965,0.68956,0.68958,258000003.0
2005-10-10 01:40:00,0.68951,0.68951,0.6894,0.68944,262299999.0
2005-10-10 01:41:00,0.68948,0.68955,0.68942,0.68955,353999998.0
2005-10-10 01:42:00,0.68955,0.68955,0.68943,0.68943,205199998.0
2005-10-10 01:43:00,0.68943,0.68948,0.68942,0.68942,261700002.0
2005-10-10 01:44:00,0.68944,0.68945,0.68936,0.68941,267099998.0
2005-10-10 01:45:00,0.68942,0.68947,0.68939,0.68942,216599998.0
2005-10-10 01:46:00,0.68945,0.68948,0.6894,0.68943,267600003.0
2005-10-10 01:47:00,0.68945,0.68946,0.68936,0.68946,208800005.0
2005-10-10 01:48:00,0.68939,0.68939,0.6893,0.68935,198699997.0
2005-10-10 01:49:00,0.68932,0.68934,0.68927,0.68929,272299998.0
2005-10-10 01:50:00,0.68924,0.68931,0.68923,0.68925,115000001.0
2005-10-10 01:51:00,0.68923,0.68924,0.68915,0.6892,208000001.0
2005-10-10 01:52:00,0.68924,0.68926,0.68911,0.68914,119099999.0
2005-10-10 01:53:00,0.68906,0.68908,0.68902,0.68902,296699994.0
2005-10-10 01:54:00,0.68897,0.68908,0.68885,0.68908,242599997.0
2005-10-10 01:55:00,0.68912,0.68914,0.68897,0.68898,383399998.0
2005-10-10 01:56:00,0.68895,0.68895,0.68884,0.68884,483100001.0
2005-10-10 01:57:00,0.68883,0.68888,0.68882,0.68886,163799997.0
2005-10-10 01:58:00,0.68881,0.68881,0.68869,0.68869,103000000.0
2005-10-10 01:59:00,0.68877,0.68879,0.68875,0.68877,150100003.0
2005-10-10 02:00:00,0.68874,0.68903,0.68874,0.68896,97700001.0
2005-10-10 02:01:00,0.689,0.68902,0.68895,0.68897,220899997.0
2005-10-10 02:02:00,0.68892,0.68895,0.68889,0.68895,95699998.0
2005-10-10 02:03:00,0.68893,0.68899,0.68892,0.68897,139099998.0
2005-10-10 02:04:00,0.68907,0.68913,0.68903,0.68913,50299998.0
2005-10-10 02:05:00,0.68912,0.68912,0.68898,0.68905,163599997.0
2005-10-10 02:06:00,0.68904,0.68921,0.68904,0.68911,184900004.0
2005-10-10 02:07:00,0.68915,0.68917,0.68907,0.68912,238599997.0
2005-10-10 02:08:00,0.68911,0.68911,0.68902,0.68902,130900001.0
2005-10-10 02:09:00,0.6891,0.6891,0.68904,0.68906,71799998.0
2005-10-10 02:10:00,0.68906,0.68906,0.68902,0.68902,78900000.0
2005-10-10 02:11:00,0.68901,0.68901,0.68899,0.68899,13100000.0
2005-10-10 02:12:00,0.68894,0.68898,0.68894,0.68898,58200001.0
2005-10-10 02:13:00,0.689,0.68909,0.68893,0.68908,126000000.0
2005-10-10 02:14:00,0.68897,0.68902,0.68897,0.68898,72599999.0
2005-10-10 02:15:00,0.68894,0.689,0.6889,0.68898,129999997.0
2005-10-10 02:16:00,0.68898,0.689,0.68887,0.6889,151900001.0
2005-10-10 02:17:00,0.68889,0.68895,0.68889,0.68895,138000000.0
2005-10-10 02:18:00,0.68899,0.68899,0.68894,0.68897,88699999.0
2005-10-10 02:19:00,0.68898,0.68915,0.68898,0.68915,203900002.0
2005-10-10 02:20:00,0.68897,0.68902,0.68892,0.68892,44700000.0
2005-10-10 02:21:00,0.68887,0.6889,0.68887,0.6889,47800001.0
2005-10-10 02:22:00,0.68894,0.68896,0.6889,0.68896,80400000.0
2005-10-10 02:23:00,0.68895,0.68895,0.68888,0.68888,66399998.0
2005-10-10 02:24:00,0.68886,0.68886,0.68871,0.68876,63699999.0
2005-10-10 02:25:00,0.6888,0.6888,0.68869,0.68875,192800002.0
2005-10-10 02:26:00,0.6887,0.6887,0.68861,0.6887,181800002.0
2005-10-10 02:27:00,0.68871,0.68874,0.6887,0.6887,203399999.0
2005-10-10 02:28:00,0.68871,0.68872,0.68866,0.68869,188599999.0
2005-10-10 02:29:00,0.68871,0.68873,0.68866,0.68873,30200001.0
2005-10-10 02:30:00,0.68876,0.68885,0.68876,0.68884,132799994.0
2005-10-10 02:31:00,0.68874,0.68881,0.68869,0.68875,202900004.0
2005-10-10 02:32:00,0.68875,0.68875,0.68869,0.6887,123700002.0
2005-10-10 02:33:00,0.68872,0.68883,0.6887,0.68883,231400000.0
2005-10-10 02:34:00,0.68882,0.68887,0.6887,0.6888,67600000.0
2005-10-10 02:35:00,0.68872,0.68872,0.68866,0.6887,161800001.0
2005-10-10 02:36:00,0.68868,0.68869,0.68862,0.68864,122899998.0
2005-10-10 02:37:00,0.68873,0.68884,0.68864,0.68872,95000000.0
2005-10-10 02:38:00,0.68867,0.68867,0.68862,0.68865,85499998.0
2005-10-10 02:39:00,0.68866,0.68866,0.68858,0.68858,60400000.0
2005-10-10 02:40:00,0.68868,0.68869,0.68863,0.68869,119100000.0
2005-10-10 02:41:00,0.68866,0.6887,0.68865,0.6887,122599996.0
2005-10-10 02:42:00,0.68883,0.68895,0.68863,0.68881,269599998.0
2005-10-10 02:43:00,0.68886,0.68893,0.68871,0.68886,212299996.0
2005-10-10 02:44:00,0.68867,0.68868,0.68864,0.68866,248599999.0
2005-10-10 02:45:00,0.6886,0.68865,0.6886,0.68865,92800000.0
2005-10-10 02:46:00,0.68868,0.68868,0.68858,0.68861,55000000.0
2005-10-10 02:47:00,0.68864,0.68865,0.68864,0.68865,26200000.0
2005-10-10 02:48:00,0.68866,0.68866,0.68861,0.68861,138500000.0
2005-10-10 02:49:00,0.68867,0.68867,0.68865,0.68867,97500000.0
2005-10-10 02:50:00,0.6885,0.68892,0.68849,0.68888,155199997.0
2005-10-10 02:51:00,0.68868,0.68868,0.68861,0.68863,59700000.0
2005-10-10 02:52:00,0.68878,0.68894,0.68872,0.68886,247999996.0
2005-10-10 02:53:00,0.68862,0.68862,0.68852,0.68859,163299998.0
2005-10-10 02:54:00,0.68859,0.6886,0.68853,0.68853,228400000.0
2005-10-10 02:55:00,0.68852,0.68853,0.68851,0.68851,123000002.0
2005-10-10 02:56:00,0.6885,0.68858,0.6885,0.68858,44700002.0
2005-10-10 02:57:00,0.68855,0.68855,0.68851,0.68855,141499997.0
2005-10-10 02:58:00,0.68852,0.68859,0.6885,0.68858,135300002.0
2005-10-10 02:59:00,0.68852,0.68855,0.68848,0.68855,139599997.0
2005-10-10 03:00:00,0.68856,0.68861,0.6885,0.68853,82900001.0
2005-10-10 03:01:00,0.68845,0.6885,0.68845,0.68847,132999998.0
2005-10-10 03:02:00,0.68852,0.68853,0.68852,0.68853,65699999.0
2005-10-10 03:03:00,0.68853,0.68859,0.68849,0.68856,206799998.0
2005-10-10 03:04:00,0.68856,0.68856,0.6885,0.6885,269400003.0
2005-10-10 03:05:00,0.68854,0.68859,0.68849,0.68853,193200006.0
2005-10-10 03:06:00,0.68849,0.68849,0.68839,0.68845,229799996.0
2005-10-10 03:07:00,0.68841,0.68853,0.68841,0.68853,78400001.0
2005-10-10 03:08:00,0.68853,0.68868,0.68846,0.68853,182199999.0
2005-10-10 03:09:00,0.68855,0.68855,0.6885,0.6885,102200001.0
2005-10-10 03:10:00,0.68856,0.68857,0.68846,0.68846,153199997.0
2005-10-10 03:11:00,0.68846,0.68854,0.68846,0.68851,147899997.0
2005-10-10 03:12:00,0.68856,0.68861,0.68855,0.68857,61700000.0
2005-10-10 03:13:00,0.68858,0.68871,0.68855,0.6886,96800000.0
2005-10-10 03:14:00,0.68857,0.68857,0.6885,0.6885,12200000.0
2005-10-10 03:15:00,0.68852,0.68852,0.68848,0.68848,15900000.0
2005-10-10 03:16:00,0.68855,0.68855,0.6885,0.6885,17500000.0
2005-10-10 03:17:00,0.68849,0.68873,0.68849,0.68873,112600000.0
2005-10-10 03:18:00,0.68858,0.68859,0.68849,0.68857,259699996.0
2005-10-10 03:19:00,0.68857,0.68863,0.68855,0.68857,57500001.0
2005-10-10 03:20:00,0.68857,0.68857,0.68853,0.68853,17500001.0
2005-10-10 03:21:00,0.68855,0.68861,0.68855,0.68855,133100002.0
2005-10-10 03:22:00,0.68863,0.68865,0.68863,0.68865,37400001.0
2005-10-10 03:23:00,0.6887,0.68871,0.68866,0.6887,240900000.0
2005-10-10 03:24:00,0.68867,0.68869,0.68863,0.68865,150100000.0
2005-10-10 03:25:00,0.68866,0.68869,0.68866,0.68867,209700005.0
2005-10-10 03:26:00,0.68866,0.68866,0.68862,0.68862,13900000.0
2005-10-10 03:27:00,0.68862,0.68867,0.68862,0.68867,152600000.0
2005-10-10 03:28:00,0.68865,0.68865,0.68865,0.68865,61399999.0
2005-10-10 03:29:00,0.68882,0.68898,0.68876,0.68888,118399999.0
2005-10-10 03:30:00,0.68865,0.68865,0.68857,0.68863,91700000.0
2005-10-10 03:31:00,0.68867,0.68867,0.6886,0.68864,141100000.0
2005-10-10 03:32:00,0.6886,0.68865,0.6886,0.68864,118499999.0
2005-10-10 03:33:00,0.68865,0.68867,0.68859,0.6886,92900000.0
2005-10-10 03:34:00,0.68864,0.68868,0.68858,0.68863,146499998.0
2005-10-10 03:35:00,0.68863,0.68869,0.68863,0.68869,91499998.0
2005-10-10 03:36:00,0.68865,0.68866,0.68862,0.68863,110799999.0
2005-10-10 03:37:00,0.68864,0.68864,0.68858,0.68858,145099999.0
2005-10-10 03:38:00,0.6886,0.68879,0.68855,0.6887,136699999.0
2005-10-10 03:39:00,0.68861,0.68862,0.68848,0.68855,205300002.0
2005-10-10 03:40:00,0.68857,0.68863,0.68857,0.68863,92600001.0
2005-10-10 03:41:00,0.68855,0.68855,0.68855,0.68855,19900000.0
2005-10-10 03:42:00,0.68857,0.68863,0.68857,0.68863,74200002.0
2005-10-10 03:43:00,0.68863,0.68863,0.68862,0.68862,25400000.0
2005-10-10 03:44:00,0.6885,0.68883,0.6885,0.68883,123700002.0
2005-10-10 03:45:00,0.68855,0.68857,0.68855,0.68857,44700001.0
2005-10-10 03:46:00,0.68854,0.68857,0.68854,0.68857,74300000.0
2005-10-10 03:47:00,0.68854,0.68854,0.68842,0.68847,226799999.0
2005-10-10 03:48:00,0.68843,0.68851,0.68843,0.68851,114799999.0
2005-10-10 03:49:00,0.68872,0.68879,0.6886,0.68877,218900001.0
2005-10-10 03:50:00,0.68844,0.68845,0.68844,0.68845,24400000.0
2005-10-10 03:51:00,0.68843,0.68845,0.68843,0.68845,75099998.0
2005-10-10 03:52:00,0.68851,0.68862,0.68834,0.68856,152100000.0
2005-10-10 03:53:00,0.68848,0.68848,0.68843,0.68843,62999998.0
2005-10-10 03:54:00,0.68845,0.68845,0.6884,0.68844,179099999.0
2005-10-10 03:55:00,0.68845,0.68853,0.68845,0.68851,119099997.0
2005-10-10 03:56:00,0.68854,0.68858,0.68847,0.68847,177399999.0
2005-10-10 03:57:00,0.68877,0.6888,0.6886,0.6886,90900000.0
2005-10-10 03:58:00,0.68838,0.68876,0.68838,0.68876,130500000.0
2005-10-10 03:59:00,0.68852,0.68852,0.68839,0.68839,73400002.0
2005-10-10 04:00:00,0.68848,0.6885,0.68848,0.6885,38400001.0
2005-10-10 04:01:00,0.68843,0.68845,0.68841,0.68842,122199999.0
2005-10-10 04:02:00,0.6884,0.68846,0.68839,0.68846,122500003.0
2005-10-10 04:03:00,0.68854,0.68854,0.68851,0.68853,107499997.0
2005-10-10 04:04:00,0.68854,0.68854,0.68848,0.68848,102399999.0
2005-10-10 04:05:00,0.68845,0.68851,0.68845,0.68848,150700000.0
2005-10-10 04:06:00,0.68848,0.68853,0.68846,0.68853,57199998.0
2005-10-10 04:07:00,0.68854,0.68858,0.68853,0.68855,195599999.0
2005-10-10 04:08:00,0.68852,0.68856,0.68846,0.68848,222000000.0
2005-10-10 04:09:00,0.68852,0.6886,0.68852,0.68855,119600003.0
2005-10-10 04:10:00,0.68857,0.68857,0.68855,0.68856,109300004.0
2005-10-10 04:11:00,0.68858,0.68858,0.68844,0.68844,109999999.0
2005-10-10 04:12:00,0.68851,0.68854,0.68847,0.68847,170800002.0
2005-10-10 04:13:00,0.68841,0.6885,0.68838,0.6885,195900001.0
2005-10-10 04:14:00,0.68844,0.68847,0.68831,0.68841,150899999.0
2005-10-10 04:15:00,0.68843,0.68847,0.6884,0.68847,74900003.0
2005-10-10 04:16:00,0.6884,0.68841,0.68832,0.68832,240000000.0
2005-10-10 04:17:00,0.68834,0.68834,0.68828,0.6883,164800001.0
2005-10-10 04:18:00,0.68833,0.68844,0.68832,0.68832,179200005.0
2005-10-10 04:19:00,0.68836,0.6885,0.68836,0.68847,158200001.0
2005-10-10 04:20:00,0.68851,0.68859,0.68851,0.68853,211700000.0
2005-10-10 04:21:00,0.68867,0.68881,0.68863,0.68872,247399999.0
2005-10-10 04:22:00,0.68841,0.68877,0.68841,0.6887,291800001.0
2005-10-10 04:23:00,0.68854,0.68858,0.68849,0.68858,166899995.0
2005-10-10 04:24:00,0.68855,0.68859,0.68851,0.68851,145700000.0
2005-10-10 04:25:00,0.68865,0.68883,0.68865,0.68865,85400002.0
2005-10-10 04:26:00,0.6884,0.68853,0.6884,0.68853,154599998.0
2005-10-10 04:27:00,0.68855,0.68858,0.6885,0.68858,85500000.0
2005-10-10 04:28:00,0.68855,0.68859,0.68854,0.68854,97200000.0
2005-10-10 04:29:00,0.6887,0.68881,0.68854,0.68862,234900001.0
2005-10-10 04:30:00,0.68858,0.68858,0.68853,0.68853,130900002.0
2005-10-10 04:31:00,0.68852,0.68853,0.68845,0.68845,197700001.0
2005-10-10 04:32:00,0.68853,0.6886,0.68838,0.6886,136000003.0
2005-10-10 04:33:00,0.68842,0.68842,0.68827,0.68835,175900001.0
2005-10-10 04:34:00,0.6884,0.68842,0.68835,0.68835,90899999.0
2005-10-10 04:35:00,0.68833,0.68834,0.68821,0.68821,137400002.0
2005-10-10 04:36:00,0.6883,0.68837,0.6883,0.68832,233900003.0
2005-10-10 04:37:00,0.68831,0.68837,0.6883,0.6883,98599999.0
2005-10-10 04:38:00,0.68828,0.6884,0.68828,0.6884,47100000.0
2005-10-10 04:39:00,0.68863,0.68873,0.68846,0.6885,290699999.0
2005-10-10 04:40:00,0.68842,0.68842,0.68841,0.68841,76000000.0
2005-10-10 04:41:00,0.68842,0.68842,0.6884,0.68842,55000000.0
2005-10-10 04:42:00,0.68846,0.68846,0.68837,0.68841,155099995.0
2005-10-10 04:43:00,0.68839,0.68843,0.68839,0.68842,96899999.0
2005-10-10 04:44:00,0.6884,0.68847,0.6884,0.68847,275199997.0
2005-10-10 04:45:00,0.6886,0.68886,0.6886,0.68885,126999998.0
2005-10-10 04:46:00,0.68843,0.68849,0.68843,0.68849,99700000.0
2005-10-10 04:47:00,0.68851,0.68853,0.68849,0.68853,76900003.0
2005-10-10 04:48:00,0.68856,0.68857,0.68856,0.68856,88500000.0
2005-10-10 04:49:00,0.6886,0.68866,0.6886,0.68861,93599998.0
2005-10-10 04:50:00,0.68859,0.68864,0.68854,0.68862,134300001.0
2005-10-10 04:51:00,0.68861,0.68861,0.68857,0.6886,69099998.0
2005-10-10 04:52:00,0.68863,0.68863,0.6886,0.68862,74100000.0
2005-10-10 04:53:00,0.68883,0.68901,0.6888,0.68901,182700001.0
2005-10-10 04:54:00,0.68865,0.68865,0.68865,0.68865,48099999.0
2005-10-10 04:55:00,0.68863,0.6887,0.68863,0.68863,120700000.0
2005-10-10 04:56:00,0.68862,0.68871,0.68862,0.68871,51099999.0
2005-10-10 04:57:00,0.68865,0.6887,0.68865,0.6887,84700001.0
2005-10-10 04:58:00,0.68863,0.68863,0.6886,0.68861,156699995.0
2005-10-10 04:59:00,0.68862,0.68863,0.68858,0.68858,201599999.0
2005-10-10 05:00:00,0.68878,0.68878,0.6886,0.68875,135800001.0
2005-10-10 05:01:00,0.68855,0.68859,0.68855,0.68855,158600001.0
2005-10-10 05:02:00,0.68857,0.68859,0.68857,0.68859,29300000.0
2005-10-10 05:03:00,0.68865,0.68865,0.68858,0.68858,175800001.0
2005-10-10 05:04:00,0.68873,0.68876,0.68859,0.68869,84500002.0
2005-10-10 05:05:00,0.68857,0.68857,0.68849,0.68856,109099997.0
2005-10-10 05:06:00,0.68858,0.68858,0.68854,0.68856,173000000.0
2005-10-10 05:07:00,0.68855,0.68855,0.68854,0.68854,19200000.0
2005-10-10 05:08:00,0.68852,0.68853,0.68849,0.68849,152999998.0
2005-10-10 05:09:00,0.68883,0.6889,0.68857,0.68857,93499998.0
2005-10-10 05:10:00,0.68855,0.68856,0.68855,0.68856,15900000.0
2005-10-10 05:11:00,0.68856,0.68858,0.68849,0.68853,211500005.0
2005-10-10 05:12:00,0.68861,0.68861,0.68851,0.68855,158800002.0
2005-10-10 05:13:00,0.68854,0.68854,0.68846,0.6885,232799997.0
2005-10-10 05:14:00,0.68848,0.68852,0.68843,0.68847,189399998.0
2005-10-10 05:15:00,0.6885,0.68859,0.6885,0.6885,223400003.0
2005-10-10 05:16:00,0.6885,0.68853,0.68842,0.68853,170499999.0
2005-10-10 05:17:00,0.68853,0.68874,0.68851,0.68869,151700000.0
2005-10-10 05:18:00,0.68845,0.6885,0.68845,0.68845,70199999.0
2005-10-10 05:19:00,0.6884,0.68845,0.6884,0.68845,76599998.0
2005-10-10 05:20:00,0.68846,0.68847,0.68836,0.68836,185300001.0
2005-10-10 05:21:00,0.68834,0.68839,0.68834,0.68839,56700002.0
2005-10-10 05:22:00,0.68841,0.68851,0.68841,0.68847,38500001.0
2005-10-10 05:23:00,0.68844,0.68845,0.68839,0.68845,105699998.0
2005-10-10 05:24:00,0.68846,0.68847,0.68837,0.68839,147300001.0
2005-10-10 05:25:00,0.68841,0.68847,0.68841,0.68844,220000002.0
2005-10-10 05:26:00,0.68844,0.68853,0.68844,0.68845,229800000.0
2005-10-10 05:27:00,0.68846,0.68846,0.68845,0.68845,59899998.0
2005-10-10 05:28:00,0.68844,0.6885,0.68844,0.68844,119700000.0
2005-10-10 05:29:00,0.68852,0.68854,0.6885,0.68853,50800001.0
2005-10-10 05:30:00,0.68851,0.68851,0.68841,0.68841,44500001.0
2005-10-10 05:31:00,0.68844,0.68848,0.68841,0.68843,120800002.0
2005-10-10 05:32:00,0.68852,0.68871,0.68843,0.68852,210800000.0
2005-10-10 05:33:00,0.68847,0.68848,0.6884,0.68846,230000002.0
2005-10-10 05:34:00,0.6886,0.68873,0.68843,0.68863,137800001.0
2005-10-10 05:35:00,0.68865,0.68875,0.68844,0.68864,157700000.0
2005-10-10 05:36:00,0.6885,0.68858,0.6885,0.68855,112499998.0
2005-10-10 05:37:00,0.68848,0.68851,0.68848,0.68851,46100000.0
2005-10-10 05:38:00,0.68855,0.6886,0.68853,0.68856,54400000.0
2005-10-10 05:39:00,0.68862,0.68862,0.68858,0.68858,116000001.0
2005-10-10 05:40:00,0.68865,0.68865,0.6886,0.68861,61900001.0
2005-10-10 05:41:00,0.68854,0.68862,0.68854,0.68857,145900001.0
2005-10-10 05:42:00,0.68857,0.68859,0.68856,0.68856,137600000.0
2005-10-10 05:43:00,0.68855,0.68858,0.68849,0.68856,194099997.0
2005-10-10 05:44:00,0.68863,0.68863,0.6886,0.6886,68100002.0
2005-10-10 05:45:00,0.68855,0.68857,0.68852,0.68852,162799998.0
2005-10-10 05:46:00,0.68855,0.6886,0.68852,0.6886,142600003.0
2005-10-10 05:47:00,0.68853,0.68862,0.68851,0.68859,206200002.0
2005-10-10 05:48:00,0.68852,0.68852,0.68849,0.68849,24700000.0
2005-10-10 05:49:00,0.68847,0.68855,0.68846,0.68849,84300002.0
2005-10-10 05:50:00,0.68855,0.68858,0.68847,0.68856,183600002.0
2005-10-10 05:51:00,0.68856,0.68867,0.68845,0.68866,105899999.0
2005-10-10 05:52:00,0.68863,0.68868,0.68859,0.68866,177999998.0
2005-10-10 05:53:00,0.68863,0.68868,0.68863,0.68863,215400001.0
2005-10-10 05:54:00,0.68865,0.68872,0.68865,0.6887,197199993.0
2005-10-10 05:55:00,0.68866,0.68875,0.68864,0.68867,196300002.0
2005-10-10 05:56:00,0.68867,0.68872,0.68866,0.68872,233699999.0
2005-10-10 05:57:00,0.68867,0.68871,0.68867,0.68867,124500000.0
2005-10-10 05:58:00,0.68872,0.68898,0.68854,0.68898,155000003.0
2005-10-10 05:59:00,0.68886,0.68886,0.68851,0.68851,213200003.0
2005-10-10 06:00:00,0.68864,0.68873,0.68864,0.68873,156900002.0
2005-10-10 06:01:00,0.68894,0.68911,0.68873,0.68873,155600002.0
2005-10-10 06:02:00,0.68868,0.68882,0.68857,0.68877,121999999.0
2005-10-10 06:03:00,0.68875,0.68877,0.68872,0.68872,77000000.0
2005-10-10 06:04:00,0.68868,0.68873,0.68867,0.68873,106300002.0
2005-10-10 06:05:00,0.68874,0.68881,0.68871,0.68875,56800000.0
2005-10-10 06:06:00,0.68871,0.68878,0.68871,0.68873,128399999.0
2005-10-10 06:07:00,0.6889,0.68892,0.68863,0.68873,158999998.0
2005-10-10 06:08:00,0.68853,0.68895,0.68851,0.68893,190399997.0
2005-10-10 06:09:00,0.68875,0.68875,0.68871,0.68873,108699997.0
2005-10-10 06:10:00,0.68876,0.68878,0.68876,0.68878,51900000.0
2005-10-10 06:11:00,0.68882,0.68882,0.68868,0.68868,162500000.0
2005-10-10 06:12:00,0.68863,0.68893,0.6885,0.68893,158399999.0
2005-10-10 06:13:00,0.6886,0.68861,0.68857,0.68857,84899999.0
2005-10-10 06:14:00,0.68855,0.68864,0.68854,0.6886,142600003.0
2005-10-10 06:15:00,0.68859,0.68863,0.68856,0.68856,58200001.0
2005-10-10 06:16:00,0.68861,0.68866,0.68858,0.68861,245700005.0
2005-10-10 06:17:00,0.68878,0.68883,0.68866,0.68868,101200002.0
2005-10-10 06:18:00,0.68861,0.68864,0.68859,0.68864,223100005.0
2005-10-10 06:19:00,0.6886,0.68865,0.68858,0.68862,123199996.0
2005-10-10 06:20:00,0.68863,0.68869,0.68863,0.68868,138899999.0
2005-10-10 06:21:00,0.68865,0.68866,0.68859,0.68865,157399997.0
2005-10-10 06:22:00,0.68866,0.68867,0.68862,0.68862,87700001.0
2005-10-10 06:23:00,0.68867,0.68871,0.68862,0.68863,280499998.0
2005-10-10 06:24:00,0.68862,0.68867,0.6886,0.68862,109100003.0
2005-10-10 06:25:00,0.6886,0.68865,0.6886,0.6886,66900001.0
2005-10-10 06:26:00,0.68859,0.68863,0.68858,0.68858,109600004.0
2005-10-10 06:27:00,0.68858,0.68863,0.68855,0.68855,125400004.0
2005-10-10 06:28:00,0.68861,0.68864,0.68858,0.68859,48500000.0
2005-10-10 06:29:00,0.68862,0.68864,0.68861,0.68861,164400002.0
2005-10-10 06:30:00,0.6886,0.68866,0.68859,0.68866,143499996.0
2005-10-10 06:31:00,0.68862,0.68868,0.6886,0.68868,138999996.0
2005-10-10 06:32:00,0.68871,0.68871,0.68869,0.68869,38300000.0
2005-10-10 06:33:00,0.68862,0.68865,0.6886,0.68865,79000001.0
2005-10-10 06:34:00,0.68867,0.68873,0.68864,0.68867,177200002.0
2005-10-10 06:35:00,0.68879,0.68891,0.68875,0.68875,199099996.0
2005-10-10 06:36:00,0.68851,0.68891,0.68849,0.68874,147699997.0
2005-10-10 06:37:00,0.68873,0.68876,0.68866,0.68874,142899998.0
2005-10-10 06:38:00,0.68866,0.68867,0.68866,0.68867,14300000.0
2005-10-10 06:39:00,0.68867,0.68867,0.68857,0.68857,66299999.0
2005-10-10 06:40:00,0.68865,0.68867,0.68862,0.68867,111599998.0
2005-10-10 06:41:00,0.68856,0.6886,0.68853,0.68853,161099999.0
2005-10-10 06:42:00,0.68852,0.68859,0.68852,0.68852,46000000.0
2005-10-10 06:43:00,0.68855,0.68863,0.68853,0.68854,301300001.0
2005-10-10 06:44:00,0.68853,0.68853,0.68843,0.68845,148700003.0
2005-10-10 06:45:00,0.68851,0.68851,0.68837,0.68837,252100000.0
2005-10-10 06:46:00,0.6884,0.68858,0.6884,0.68853,246200001.0
2005-10-10 06:47:00,0.68847,0.68855,0.68847,0.68853,82899998.0
2005-10-10 06:48:00,0.68882,0.6889,0.68857,0.68871,153699999.0
2005-10-10 06:49:00,0.68862,0.68863,0.68862,0.68863,25500000.0
2005-10-10 06:50:00,0.6886,0.68862,0.6886,0.68862,77799999.0
2005-10-10 06:51:00,0.68888,0.68892,0.68861,0.68861,80300001.0
2005-10-10 06:52:00,0.68855,0.68858,0.68851,0.68858,76100001.0
2005-10-10 06:53:00,0.68854,0.68854,0.68844,0.68848,118299998.0
2005-10-10 06:54:00,0.68852,0.68852,0.68845,0.6885,132400000.0
2005-10-10 06:55:00,0.68855,0.68857,0.68852,0.68852,46899999.0
2005-10-10 06:56:00,0.68853,0.68869,0.68846,0.6886,155499999.0
2005-10-10 06:57:00,0.68854,0.68858,0.68851,0.68851,127799999.0
2005-10-10 06:58:00,0.68867,0.68874,0.68856,0.68873,198200003.0
2005-10-10 06:59:00,0.68849,0.68853,0.68849,0.68851,20400000.0
2005-10-10 07:00:00,0.68857,0.68868,0.68854,0.68859,181499999.0
2005-10-10 07:01:00,0.68857,0.68857,0.68845,0.68845,131800000.0
2005-10-10 07:02:00,0.68845,0.68859,0.68845,0.68857,74000002.0
2005-10-10 07:03:00,0.68857,0.6886,0.68852,0.68858,161899999.0
2005-10-10 07:04:00,0.68857,0.68862,0.68853,0.68855,110999997.0
2005-10-10 07:05:00,0.68859,0.68866,0.68857,0.68857,203599997.0
2005-10-10 07:06:00,0.68861,0.68861,0.68854,0.68856,223899998.0
2005-10-10 07:07:00,0.6886,0.68873,0.6886,0.68873,160300002.0
2005-10-10 07:08:00,0.68867,0.68867,0.68856,0.68857,84000001.0
2005-10-10 07:09:00,0.68857,0.68859,0.68854,0.68856,142700000.0
2005-10-10 07:10:00,0.68851,0.68851,0.6884,0.68845,92900002.0
2005-10-10 07:11:00,0.68848,0.68852,0.68842,0.68852,157100002.0
2005-10-10 07:12:00,0.6885,0.68852,0.6885,0.68852,54400001.0
2005-10-10 07:13:00,0.68846,0.68853,0.68845,0.68853,161299998.0
2005-10-10 07:14:00,0.68854,0.68855,0.68846,0.68852,43500000.0
2005-10-10 07:15:00,0.68854,0.68854,0.68849,0.6885,158300000.0
2005-10-10 07:16:00,0.68851,0.68857,0.68851,0.68855,149400001.0
2005-10-10 07:17:00,0.68859,0.6886,0.68857,0.68857,47900001.0
2005-10-10 07:18:00,0.68855,0.68858,0.68848,0.68857,83900000.0
2005-10-10 07:19:00,0.6886,0.68863,0.68856,0.68861,72199999.0
2005-10-10 07:20:00,0.68861,0.68861,0.68846,0.68846,218100000.0
2005-10-10 07:21:00,0.68852,0.68855,0.68852,0.68853,90400001.0
2005-10-10 07:22:00,0.6885,0.68852,0.6885,0.68852,43100002.0
2005-10-10 07:23:00,0.6886,0.68876,0.68857,0.68866,82200001.0
2005-10-10 07:24:00,0.68845,0.68847,0.68845,0.68847,61699999.0
2005-10-10 07:25:00,0.68841,0.68842,0.68841,0.68842,22800000.0
2005-10-10 07:26:00,0.68842,0.68846,0.68842,0.68846,57500001.0
2005-10-10 07:27:00,0.68853,0.68853,0.68843,0.68851,60399998.0
2005-10-10 07:28:00,0.6885,0.68859,0.6885,0.68855,168199994.0
2005-10-10 07:29:00,0.68853,0.68857,0.68848,0.68857,133400002.0
2005-10-10 07:30:00,0.68858,0.6886,0.68855,0.68858,127499999.0
2005-10-10 07:31:00,0.68869,0.68874,0.68852,0.68852,122199998.0
2005-10-10 07:32:00,0.68857,0.68877,0.68857,0.68877,64600002.0
2005-10-10 07:33:00,0.68878,0.68878,0.68862,0.68871,130599999.0
2005-10-10 07:34:00,0.6887,0.68878,0.6887,0.68878,222099998.0
2005-10-10 07:35:00,0.68881,0.68882,0.68875,0.68877,213599999.0
2005-10-10 07:36:00,0.68881,0.68887,0.6888,0.6888,252699994.0
2005-10-10 07:37:00,0.68876,0.6888,0.68872,0.6888,259600001.0
2005-10-10 07:38:00,0.68878,0.68878,0.68871,0.68875,205199996.0
2005-10-10 07:39:00,0.68882,0.68889,0.68873,0.6888,183999996.0
2005-10-10 07:40:00,0.68878,0.68881,0.68878,0.68881,47900001.0
2005-10-10 07:41:00,0.68878,0.68878,0.68871,0.68875,153900000.0
2005-10-10 07:42:00,0.68878,0.6888,0.68878,0.68878,66499999.0
2005-10-10 07:43:00,0.68873,0.68879,0.68873,0.68874,134999997.0
2005-10-10 07:44:00,0.68871,0.68875,0.68871,0.68875,38700000.0
2005-10-10 07:45:00,0.68873,0.68873,0.6887,0.6887,100700000.0
2005-10-10 07:46:00,0.6887,0.68873,0.6887,0.6887,135599999.0
2005-10-10 07:47:00,0.68903,0.68903,0.68878,0.6889,155699999.0
2005-10-10 07:48:00,0.68873,0.6888,0.68873,0.68879,91100000.0
2005-10-10 07:49:00,0.68875,0.68875,0.68875,0.68875,75700001.0
2005-10-10 07:50:00,0.68877,0.68885,0.68877,0.68885,31700000.0
2005-10-10 07:51:00,0.6888,0.68888,0.68879,0.68879,105500002.0
2005-10-10 07:52:00,0.68877,0.68885,0.68874,0.68874,198499999.0
2005-10-10 07:53:00,0.68883,0.68903,0.68878,0.68886,192899999.0
2005-10-10 07:54:00,0.68877,0.68883,0.68874,0.68874,112700000.0
2005-10-10 07:55:00,0.68881,0.6889,0.68881,0.68885,114599999.0
2005-10-10 07:56:00,0.68877,0.68886,0.68877,0.68885,76700000.0
2005-10-10 07:57:00,0.6888,0.6888,0.68875,0.68878,193999996.0
2005-10-10 07:58:00,0.68869,0.68903,0.68869,0.68893,139000000.0
2005-10-10 07:59:00,0.68875,0.68887,0.68874,0.68887,203300000.0
2005-10-10 08:00:00,0.68885,0.68893,0.68885,0.68888,176300003.0
2005-10-10 08:01:00,0.68905,0.68916,0.68884,0.68916,118700000.0
2005-10-10 08:02:00,0.68886,0.68886,0.68878,0.6888,141599999.0
2005-10-10 08:03:00,0.68874,0.68875,0.68865,0.68875,147800001.0
2005-10-10 08:04:00,0.68866,0.68866,0.68853,0.68855,96500001.0
2005-10-10 08:05:00,0.68862,0.68868,0.68861,0.68863,128200000.0
2005-10-10 08:06:00,0.68867,0.68871,0.68867,0.68871,46700001.0
2005-10-10 08:07:00,0.68874,0.68876,0.68849,0.68853,265599997.0
2005-10-10 08:08:00,0.68852,0.68854,0.68842,0.68851,70400000.0
2005-10-10 08:09:00,0.68856,0.68857,0.68851,0.68853,187599999.0
2005-10-10 08:10:00,0.68852,0.68853,0.68845,0.68853,144399998.0
2005-10-10 08:11:00,0.68851,0.68859,0.68851,0.68858,147300000.0
2005-10-10 08:12:00,0.68859,0.6886,0.6885,0.6886,224699997.0
2005-10-10 08:13:00,0.68857,0.68863,0.68855,0.68855,87100000.0
2005-10-10 08:14:00,0.68858,0.68866,0.68858,0.68862,102299998.0
2005-10-10 08:15:00,0.68858,0.68859,0.68849,0.68849,123100001.0
2005-10-10 08:16:00,0.68862,0.68862,0.68853,0.68853,205700001.0
2005-10-10 08:17:00,0.68849,0.68856,0.68849,0.68856,40200000.0
2005-10-10 08:18:00,0.68855,0.68861,0.6885,0.6885,207700001.0
2005-10-10 08:19:00,0.68854,0.68857,0.6885,0.68855,76200001.0
2005-10-10 08:20:00,0.68853,0.68863,0.68853,0.68855,185100002.0
2005-10-10 08:21:00,0.68856,0.68863,0.68852,0.68852,112600002.0
2005-10-10 08:22:00,0.68861,0.68871,0.68861,0.68871,85800000.0
2005-10-10 08:23:00,0.68881,0.6889,0.68881,0.68888,151199998.0
2005-10-10 08:24:00,0.68885,0.68898,0.68885,0.68898,169400002.0
2005-10-10 08:25:00,0.68891,0.68893,0.68885,0.68887,112800001.0
2005-10-10 08:26:00,0.68886,0.68886,0.68875,0.68877,90699999.0
2005-10-10 08:27:00,0.68877,0.68881,0.68873,0.68874,223899998.0
2005-10-10 08:28:00,0.68867,0.68867,0.68859,0.68859,50900001.0
2005-10-10 08:29:00,0.6885,0.68857,0.68843,0.68843,143600001.0
2005-10-10 08:30:00,0.68845,0.68854,0.68845,0.6885,106799999.0
2005-10-10 08:31:00,0.68847,0.68855,0.68847,0.68847,112800001.0
2005-10-10 08:32:00,0.68847,0.68856,0.68847,0.68854,116399996.0
2005-10-10 08:33:00,0.68862,0.68879,0.68862,0.68878,108100000.0
2005-10-10 08:34:00,0.68875,0.68875,0.68869,0.68875,111400000.0
2005-10-10 08:35:00,0.68879,0.6888,0.68867,0.68869,51200001.0
2005-10-10 08:36:00,0.6887,0.68873,0.68869,0.68869,77499998.0
2005-10-10 08:37:00,0.68869,0.68876,0.68867,0.68872,147700005.0
2005-10-10 08:38:00,0.68867,0.68867,0.68859,0.68866,146800001.0
2005-10-10 08:39:00,0.68866,0.68877,0.68866,0.68871,106999999.0
2005-10-10 08:40:00,0.68863,0.68863,0.68853,0.68853,95900000.0
2005-10-10 08:41:00,0.68848,0.68855,0.68842,0.68855,147600003.0
2005-10-10 08:42:00,0.68854,0.68863,0.68853,0.6886,214600000.0
2005-10-10 08:43:00,0.68859,0.68864,0.68855,0.68855,82200000.0
2005-10-10 08:44:00,0.68858,0.68866,0.68858,0.68865,145699997.0
2005-10-10 08:45:00,0.68864,0.68864,0.68863,0.68863,79000000.0
2005-10-10 08:46:00,0.68869,0.68872,0.68862,0.68868,115700003.0
2005-10-10 08:47:00,0.68869,0.6887,0.68865,0.68867,96000001.0
2005-10-10 08:48:00,0.68866,0.68868,0.68863,0.68867,114900002.0
2005-10-10 08:49:00,0.68861,0.68868,0.68861,0.68868,171899996.0
2005-10-10 08:50:00,0.6887,0.68874,0.68866,0.68873,149600004.0
2005-10-10 08:51:00,0.68878,0.68893,0.68878,0.68889,184100001.0
2005-10-10 08:52:00,0.68884,0.68893,0.68884,0.68893,181299994.0
2005-10-10 08:53:00,0.68893,0.68897,0.68893,0.68895,71600000.0
2005-10-10 08:54:00,0.68897,0.68907,0.68893,0.68902,302100000.0
2005-10-10 08:55:00,0.68904,0.68914,0.68904,0.68914,131100003.0
2005-10-10 08:56:00,0.68916,0.68916,0.68904,0.68912,48500001.0
2005-10-10 08:57:00,0.68913,0.68913,0.68909,0.68909,42300001.0
2005-10-10 08:58:00,0.68907,0.68908,0.689,0.689,192800000.0
2005-10-10 08:59:00,0.68893,0.68898,0.68892,0.68896,91600001.0
2005-10-10 09:00:00,0.68899,0.68902,0.68899,0.68901,54899999.0
2005-10-10 09:01:00,0.68902,0.68902,0.68888,0.68893,194799999.0
2005-10-10 09:02:00,0.68892,0.68894,0.68884,0.68889,130900002.0
2005-10-10 09:03:00,0.6889,0.68894,0.68882,0.68882,116000002.0
2005-10-10 09:04:00,0.68885,0.68886,0.68878,0.68881,63200000.0
2005-10-10 09:05:00,0.68883,0.68888,0.68878,0.68888,57600000.0
2005-10-10 09:06:00,0.6889,0.68896,0.68887,0.68894,221200000.0
2005-10-10 09:07:00,0.68897,0.68903,0.68893,0.68898,122500002.0
2005-10-10 09:08:00,0.68898,0.68898,0.68888,0.6889,182200000.0
2005-10-10 09:09:00,0.68898,0.68907,0.68898,0.68902,135099999.0
2005-10-10 09:10:00,0.68902,0.68908,0.68898,0.68906,258499995.0
2005-10-10 09:11:00,0.68902,0.68906,0.68898,0.68905,231900003.0
2005-10-10 09:12:00,0.68909,0.68909,0.68899,0.68899,43900000.0
2005-10-10 09:13:00,0.68902,0.68908,0.68901,0.68904,190099996.0
2005-10-10 09:14:00,0.68897,0.689,0.68888,0.68888,172499999.0
2005-10-10 09:15:00,0.68887,0.68898,0.68887,0.68898,45000000.0
2005-10-10 09:16:00,0.68895,0.68903,0.68895,0.68902,70200000.0
2005-10-10 09:17:00,0.68897,0.689,0.68892,0.68895,160500002.0
2005-10-10 09:18:00,0.68897,0.68901,0.68893,0.68897,118800002.0
2005-10-10 09:19:00,0.68893,0.68893,0.68889,0.68889,43900002.0
2005-10-10 09:20:00,0.68886,0.68886,0.68884,0.68884,57399997.0
2005-10-10 09:21:00,0.68891,0.68893,0.68886,0.68891,226999996.0
2005-10-10 09:22:00,0.68893,0.68898,0.68891,0.68898,150500002.0
2005-10-10 09:23:00,0.68897,0.68905,0.68897,0.68905,180300001.0
2005-10-10 09:24:00,0.68904,0.68908,0.68901,0.68905,190599999.0
2005-10-10 09:25:00,0.68908,0.68908,0.68895,0.68903,146699999.0
2005-10-10 09:26:00,0.68907,0.68909,0.68904,0.68907,153399995.0
2005-10-10 09:27:00,0.68909,0.68909,0.68901,0.68902,142700000.0
2005-10-10 09:28:00,0.68903,0.68904,0.689,0.68902,126400001.0
2005-10-10 09:29:00,0.68907,0.68912,0.68906,0.68906,129999999.0
2005-10-10 09:30:00,0.68912,0.68918,0.68908,0.68912,152000002.0
2005-10-10 09:31:00,0.68909,0.68914,0.68909,0.68914,78300002.0
2005-10-10 09:32:00,0.68908,0.68908,0.68902,0.68905,90599997.0
2005-10-10 09:33:00,0.68907,0.68908,0.68902,0.68905,238000003.0
2005-10-10 09:34:00,0.689,0.689,0.68892,0.68896,152399999.0
2005-10-10 09:35:00,0.689,0.689,0.68893,0.68895,30400000.0
2005-10-10 09:36:00,0.6889,0.68895,0.68887,0.6889,154100000.0
2005-10-10 09:37:00,0.68885,0.68885,0.68885,0.68885,33400000.0
2005-10-10 09:38:00,0.68885,0.68885,0.68875,0.68883,71699999.0
2005-10-10 09:39:00,0.6888,0.6888,0.68876,0.68877,78800000.0
2005-10-10 09:40:00,0.68881,0.68881,0.68871,0.68877,210800003.0
2005-10-10 09:41:00,0.68877,0.68881,0.68872,0.68878,106699999.0
2005-10-10 09:42:00,0.68882,0.68882,0.68872,0.68877,250599998.0
2005-10-10 09:43:00,0.68877,0.68881,0.68871,0.68872,111200000.0
2005-10-10 09:44:00,0.68876,0.68876,0.68871,0.68875,126900001.0
2005-10-10 09:45:00,0.68877,0.68883,0.68874,0.68883,109900001.0
2005-10-10 09:46:00,0.68887,0.68887,0.68882,0.68882,67300000.0
2005-10-10 09:47:00,0.68884,0.68884,0.68878,0.68878,60199999.0
2005-10-10 09:48:00,0.68877,0.68888,0.68877,0.68885,216599998.0
2005-10-10 09:49:00,0.68888,0.68893,0.68885,0.68888,120100000.0
2005-10-10 09:50:00,0.68893,0.68897,0.6889,0.68893,143600001.0
2005-10-10 09:51:00,0.68896,0.68902,0.68896,0.689,130500001.0
2005-10-10 09:52:00,0.68908,0.68916,0.68908,0.68913,100000001.0
2005-10-10 09:53:00,0.68915,0.68921,0.68912,0.68915,93600002.0
2005-10-10 09:54:00,0.68909,0.68919,0.68909,0.68919,97100000.0
2005-10-10 09:55:00,0.68911,0.68911,0.68906,0.68906,45900002.0
2005-10-10 09:56:00,0.68906,0.68906,0.68902,0.68902,147699999.0
2005-10-10 09:57:00,0.68904,0.68911,0.68898,0.6891,195300001.0
2005-10-10 09:58:00,0.68904,0.68912,0.68904,0.68908,281400008.0
2005-10-10 09:59:00,0.6891,0.68912,0.68899,0.689,164300001.0
2005-10-10 10:00:00,0.689,0.68904,0.68894,0.68895,155300000.0
2005-10-10 10:01:00,0.68887,0.68893,0.68887,0.68893,75000000.0
2005-10-10 10:02:00,0.68892,0.68899,0.68892,0.68894,97300002.0
2005-10-10 10:03:00,0.68897,0.68903,0.68895,0.68903,115400000.0
2005-10-10 10:04:00,0.68904,0.68904,0.68891,0.68895,99000001.0
2005-10-10 10:05:00,0.68894,0.68896,0.68892,0.68895,132500001.0
2005-10-10 10:06:00,0.68893,0.68895,0.6889,0.68895,127100002.0
2005-10-10 10:07:00,0.68893,0.68898,0.68892,0.68898,169500001.0
2005-10-10 10:08:00,0.689,0.68905,0.68894,0.689,253000003.0
2005-10-10 10:09:00,0.68897,0.68908,0.68897,0.68907,107799998.0
2005-10-10 10:10:00,0.68905,0.68905,0.6889,0.68899,74099998.0
2005-10-10 10:11:00,0.68898,0.68903,0.68898,0.689,92499999.0
2005-10-10 10:12:00,0.689,0.689,0.68897,0.68897,124000000.0
2005-10-10 10:13:00,0.68897,0.68904,0.68897,0.68904,206899998.0
2005-10-10 10:14:00,0.68904,0.68904,0.68894,0.68904,106799997.0
2005-10-10 10:15:00,0.68905,0.68907,0.68899,0.68899,159600002.0
2005-10-10 10:16:00,0.68893,0.68894,0.68893,0.68894,9100000.0
2005-10-10 10:17:00,0.68888,0.68896,0.68887,0.68893,225700002.0
2005-10-10 10:18:00,0.68896,0.689,0.68896,0.68897,149499999.0
2005-10-10 10:19:00,0.68902,0.68902,0.68898,0.68901,211200001.0
2005-10-10 10:20:00,0.68901,0.68908,0.68901,0.68908,105500000.0
2005-10-10 10:21:00,0.68902,0.68908,0.68902,0.68903,101200002.0
2005-10-10 10:22:00,0.68903,0.68909,0.68903,0.68905,240499995.0
2005-10-10 10:23:00,0.68908,0.68914,0.68907,0.68908,125499997.0
2005-10-10 10:24:00,0.6891,0.68918,0.6891,0.68918,125200001.0
2005-10-10 10:25:00,0.68912,0.68915,0.68912,0.68915,184100004.0
2005-10-10 10:26:00,0.68912,0.68918,0.68912,0.68917,179400000.0
2005-10-10 10:27:00,0.68918,0.6893,0.68914,0.68928,47000001.0
2005-10-10 10:28:00,0.68925,0.68929,0.68919,0.68925,186099995.0
2005-10-10 10:29:00,0.68922,0.68926,0.68917,0.68921,274099999.0
2005-10-10 10:30:00,0.68925,0.68927,0.68913,0.68917,201399998.0
2005-10-10 10:31:00,0.68915,0.68915,0.68907,0.68909,95200002.0
2005-10-10 10:32:00,0.68909,0.68913,0.68902,0.68913,182699998.0
2005-10-10 10:33:00,0.68916,0.68919,0.68912,0.68912,136200000.0
2005-10-10 10:34:00,0.68913,0.68913,0.68905,0.68905,77399999.0
2005-10-10 10:35:00,0.68905,0.68911,0.689,0.68911,214199996.0
2005-10-10 10:36:00,0.68911,0.68912,0.68902,0.68908,125100001.0
2005-10-10 10:37:00,0.6891,0.6891,0.68907,0.6891,62899998.0
2005-10-10 10:38:00,0.6891,0.68917,0.6891,0.68911,202800004.0
2005-10-10 10:39:00,0.68905,0.68905,0.68899,0.68901,163100000.0
2005-10-10 10:40:00,0.68902,0.68902,0.68897,0.68897,91700002.0
2005-10-10 10:41:00,0.689,0.68902,0.68895,0.689,121200003.0
2005-10-10 10:42:00,0.68899,0.68899,0.68893,0.68897,63800001.0
2005-10-10 10:43:00,0.689,0.68908,0.68899,0.68904,133000002.0
2005-10-10 10:44:00,0.68902,0.68905,0.689,0.68905,154899999.0
2005-10-10 10:45:00,0.68905,0.68908,0.68902,0.68908,180999999.0
2005-10-10 10:46:00,0.689,0.68904,0.689,0.68901,239099998.0
2005-10-10 10:47:00,0.68902,0.68903,0.68897,0.68902,143600001.0
2005-10-10 10:48:00,0.68902,0.68905,0.68902,0.68903,132399999.0
2005-10-10 10:49:00,0.6891,0.6891,0.68901,0.68908,179100001.0
2005-10-10 10:50:00,0.68903,0.68908,0.689,0.689,147399999.0
2005-10-10 10:51:00,0.68907,0.6891,0.68904,0.68904,120300001.0
2005-10-10 10:52:00,0.68904,0.68912,0.68904,0.6891,71799998.0
2005-10-10 10:53:00,0.6891,0.68919,0.6891,0.68913,92700000.0
2005-10-10 10:54:00,0.68914,0.68914,0.68909,0.6891,103800001.0
2005-10-10 10:55:00,0.68904,0.68916,0.68901,0.68916,132200001.0
2005-10-10 10:56:00,0.68916,0.68923,0.68912,0.68917,169699998.0
2005-10-10 10:57:00,0.6891,0.68915,0.68904,0.68904,276999997.0
2005-10-10 10:58:00,0.68901,0.68901,0.68897,0.68897,58199999.0
2005-10-10 10:59:00,0.68889,0.68889,0.68879,0.68885,101000001.0
2005-10-10 11:00:00,0.68883,0.68883,0.68871,0.68872,215999998.0
2005-10-10 11:01:00,0.68875,0.6888,0.68875,0.6888,80800000.0
2005-10-10 11:02:00,0.68884,0.68885,0.6888,0.68882,117499998.0
2005-10-10 11:03:00,0.68886,0.6889,0.68878,0.68878,184700002.0
2005-10-10 11:04:00,0.68882,0.68891,0.68879,0.68891,103799999.0
2005-10-10 11:05:00,0.68888,0.68892,0.68888,0.68892,52999999.0
2005-10-10 11:06:00,0.68897,0.68898,0.68895,0.68895,195299996.0
2005-10-10 11:07:00,0.68894,0.68896,0.68891,0.68891,96700002.0
2005-10-10 11:08:00,0.689,0.68908,0.68898,0.68908,96300001.0
2005-10-10 11:09:00,0.68908,0.68916,0.68908,0.68914,154800000.0
2005-10-10 11:10:00,0.68922,0.68932,0.68922,0.68925,143200003.0
2005-10-10 11:11:00,0.68932,0.68948,0.68932,0.68944,147900000.0
2005-10-10 11:12:00,0.68947,0.68953,0.68947,0.6895,190100000.0
2005-10-10 11:13:00,0.68948,0.68958,0.68946,0.68956,132200001.0
2005-10-10 11:14:00,0.68956,0.68956,0.68945,0.68951,173199996.0
2005-10-10 11:15:00,0.6896,0.68973,0.6896,0.68973,173999997.0
2005-10-10 11:16:00,0.68973,0.68973,0.68957,0.68957,251600002.0
2005-10-10 11:17:00,0.68955,0.68957,0.68947,0.68953,75200000.0
2005-10-10 11:18:00,0.6895,0.68953,0.68944,0.68953,133199995.0
2005-10-10 11:19:00,0.68954,0.68961,0.68947,0.6896,252900001.0
2005-10-10 11:20:00,0.68959,0.68968,0.68959,0.68961,60700000.0
2005-10-10 11:21:00,0.6897,0.68972,0.68965,0.6897,111400003.0
2005-10-10 11:22:00,0.68969,0.68977,0.68966,0.68972,57500000.0
2005-10-10 11:23:00,0.68969,0.68969,0.68953,0.68954,87000001.0
2005-10-10 11:24:00,0.68955,0.68955,0.68948,0.68954,79699998.0
2005-10-10 11:25:00,0.6895,0.6895,0.68947,0.6895,161999996.0
2005-10-10 11:26:00,0.68953,0.68959,0.68953,0.68959,161900002.0
2005-10-10 11:27:00,0.68958,0.6896,0.68953,0.68953,116200002.0
2005-10-10 11:28:00,0.68948,0.68955,0.68944,0.68954,191400002.0
2005-10-10 11:29:00,0.68956,0.68956,0.68947,0.68947,72700002.0
2005-10-10 11:30:00,0.68949,0.68951,0.68944,0.68948,125700001.0
2005-10-10 11:31:00,0.68943,0.68947,0.6894,0.6894,229900001.0
2005-10-10 11:32:00,0.68947,0.68949,0.68939,0.68947,153400000.0
2005-10-10 11:33:00,0.68948,0.68954,0.68947,0.68947,166699999.0
2005-10-10 11:34:00,0.68948,0.68949,0.6894,0.68942,221899997.0
2005-10-10 11:35:00,0.68946,0.68946,0.68932,0.68932,197400001.0
2005-10-10 11:36:00,0.68932,0.68936,0.68929,0.68934,275099998.0
2005-10-10 11:37:00,0.68937,0.68944,0.68937,0.68943,55100001.0
2005-10-10 11:38:00,0.68945,0.68945,0.68936,0.68943,149400001.0
2005-10-10 11:39:00,0.6894,0.6894,0.68932,0.68938,140600001.0
2005-10-10 11:40:00,0.68936,0.68937,0.68934,0.68937,104299999.0
2005-10-10 11:41:00,0.68936,0.68937,0.68929,0.68932,177999999.0
2005-10-10 11:42:00,0.68928,0.68931,0.68927,0.68931,23300000.0
2005-10-10 11:43:00,0.68932,0.68937,0.6893,0.68937,47900001.0
2005-10-10 11:44:00,0.68933,0.68933,0.68933,0.68933,20700001.0
2005-10-10 11:45:00,0.68931,0.68936,0.68926,0.68928,178599997.0
2005-10-10 11:46:00,0.68924,0.68932,0.68924,0.68925,160300005.0
2005-10-10 11:47:00,0.68928,0.68936,0.68928,0.68936,61200002.0
2005-10-10 11:48:00,0.68935,0.68939,0.68934,0.68937,90999999.0
2005-10-10 11:49:00,0.68934,0.68954,0.68933,0.68954,212600004.0
2005-10-10 11:50:00,0.6895,0.68956,0.6895,0.68955,112100004.0
2005-10-10 11:51:00,0.68958,0.68969,0.68958,0.68964,271899994.0
2005-10-10 11:52:00,0.68971,0.68978,0.6897,0.68971,138000001.0
2005-10-10 11:53:00,0.68966,0.68973,0.68962,0.68973,236999995.0
2005-10-10 11:54:00,0.68965,0.68968,0.68965,0.68965,49300000.0
2005-10-10 11:55:00,0.6897,0.68973,0.68962,0.68968,246799994.0
2005-10-10 11:56:00,0.68965,0.68974,0.68965,0.68974,74900001.0
2005-10-10 11:57:00,0.68974,0.68974,0.68963,0.68972,146300002.0
2005-10-10 11:58:00,0.6897,0.6897,0.68962,0.6897,81300003.0
2005-10-10 11:59:00,0.68974,0.68974,0.68964,0.68972,190900001.0
2005-10-10 12:00:00,0.68969,0.68981,0.68964,0.68981,217200002.0
2005-10-10 12:01:00,0.68985,0.68986,0.68972,0.68972,164299997.0
2005-10-10 12:02:00,0.68977,0.68977,0.68966,0.6897,162200002.0
2005-10-10 12:03:00,0.68977,0.68982,0.68976,0.68977,162700001.0
2005-10-10 12:04:00,0.68983,0.68986,0.68981,0.68986,113000001.0
2005-10-10 12:05:00,0.68989,0.68989,0.68976,0.68978,95600001.0
2005-10-10 12:06:00,0.68978,0.68984,0.68978,0.68978,146600002.0
2005-10-10 12:07:00,0.68977,0.68978,0.68971,0.68971,113499999.0
2005-10-10 12:08:00,0.68976,0.68977,0.68967,0.68971,116599999.0
2005-10-10 12:09:00,0.68969,0.68971,0.68964,0.68964,228399995.0
2005-10-10 12:10:00,0.68963,0.68965,0.68962,0.68965,63800001.0
2005-10-10 12:11:00,0.68963,0.68966,0.6896,0.68965,118100001.0
2005-10-10 12:12:00,0.68961,0.68963,0.68958,0.68958,101899999.0
2005-10-10 12:13:00,0.68951,0.68955,0.6895,0.68955,54299999.0
2005-10-10 12:14:00,0.68959,0.68959,0.68955,0.68955,103499998.0
2005-10-10 12:15:00,0.68953,0.6896,0.68953,0.68954,144900001.0
2005-10-10 12:16:00,0.68953,0.68955,0.68945,0.68955,154400000.0
2005-10-10 12:17:00,0.68958,0.68958,0.6895,0.68955,171599997.0
2005-10-10 12:18:00,0.68956,0.68961,0.68956,0.68957,180300001.0
2005-10-10 12:19:00,0.6896,0.6896,0.68957,0.68957,115000003.0
2005-10-10 12:20:00,0.68961,0.68961,0.68951,0.68955,182499996.0
2005-10-10 12:21:00,0.68957,0.68957,0.6895,0.68956,287099996.0
2005-10-10 12:22:00,0.68956,0.68957,0.68949,0.68957,130800000.0
2005-10-10 12:23:00,0.68959,0.68962,0.68959,0.6896,156800001.0
2005-10-10 12:24:00,0.6896,0.6896,0.68957,0.6896,71900000.0
2005-10-10 12:25:00,0.68961,0.68963,0.6896,0.68963,32100000.0
2005-10-10 12:26:00,0.68961,0.68961,0.68957,0.68957,94299999.0
2005-10-10 12:27:00,0.68957,0.6896,0.68952,0.68952,208899997.0
2005-10-10 12:28:00,0.68947,0.68947,0.68943,0.68944,204599998.0
2005-10-10 12:29:00,0.68942,0.68946,0.6894,0.6894,171500002.0
2005-10-10 12:30:00,0.68936,0.68939,0.68931,0.68932,204300002.0
2005-10-10 12:31:00,0.68933,0.68941,0.68933,0.68933,143600003.0
2005-10-10 12:32:00,0.68933,0.68936,0.68926,0.68926,196499999.0
2005-10-10 12:33:00,0.68929,0.68931,0.68929,0.68931,72000002.0
2005-10-10 12:34:00,0.68934,0.68946,0.68934,0.68945,80099998.0
2005-10-10 12:35:00,0.68942,0.68946,0.68942,0.68946,27900000.0
2005-10-10 12:36:00,0.68943,0.68947,0.68943,0.68947,50499998.0
2005-10-10 12:37:00,0.68956,0.68958,0.68949,0.68952,134700000.0
2005-10-10 12:38:00,0.68947,0.6895,0.6893,0.6893,145300001.0
2005-10-10 12:39:00,0.68931,0.68931,0.68922,0.68925,84500002.0
2005-10-10 12:40:00,0.68915,0.68915,0.689,0.689,201100000.0
2005-10-10 12:41:00,0.68903,0.68907,0.68903,0.68907,103299999.0
2005-10-10 12:42:00,0.68906,0.68915,0.68906,0.68911,154099998.0
2005-10-10 12:43:00,0.68907,0.68914,0.68903,0.68914,130499999.0
2005-10-10 12:44:00,0.68912,0.68917,0.6891,0.68913,236100000.0
2005-10-10 12:45:00,0.68917,0.68917,0.68911,0.68911,121999999.0
2005-10-10 12:46:00,0.68915,0.68915,0.68908,0.68908,83900000.0
2005-10-10 12:47:00,0.68909,0.68919,0.68909,0.68919,35400000.0
2005-10-10 12:48:00,0.68919,0.68921,0.68913,0.6892,131400002.0
2005-10-10 12:49:00,0.68919,0.68928,0.68919,0.6892,138600001.0
2005-10-10 12:50:00,0.6892,0.68926,0.68917,0.6892,216699998.0
2005-10-10 12:51:00,0.68923,0.68929,0.68917,0.6892,178499993.0
2005-10-10 12:52:00,0.68917,0.68917,0.68901,0.68904,114499997.0
2005-10-10 12:53:00,0.68911,0.68912,0.68901,0.68912,162500000.0
2005-10-10 12:54:00,0.68912,0.68917,0.68912,0.68915,162699999.0
2005-10-10 12:55:00,0.68913,0.68913,0.68909,0.68909,75899997.0
2005-10-10 12:56:00,0.68903,0.6891,0.68892,0.68892,152400001.0
2005-10-10 12:57:00,0.68897,0.68897,0.6889,0.68893,285599993.0
2005-10-10 12:58:00,0.6889,0.68891,0.68885,0.68885,213300001.0
2005-10-10 12:59:00,0.68881,0.68881,0.68871,0.68871,205600001.0
2005-10-10 13:00:00,0.68875,0.6888,0.68874,0.68874,145900000.0
2005-10-10 13:01:00,0.68877,0.68879,0.68876,0.68876,185199998.0
2005-10-10 13:02:00,0.68876,0.68882,0.68875,0.68875,245200001.0
2005-10-10 13:03:00,0.68875,0.68881,0.68875,0.68876,86900001.0
2005-10-10 13:04:00,0.68873,0.68876,0.68868,0.68871,164300000.0
2005-10-10 13:05:00,0.68872,0.68872,0.6887,0.6887,55000000.0
2005-10-10 13:06:00,0.68879,0.68881,0.68867,0.68876,224500001.0
2005-10-10 13:07:00,0.68882,0.68883,0.68875,0.68876,171499997.0
2005-10-10 13:08:00,0.68878,0.68885,0.68875,0.68875,96599998.0
2005-10-10 13:09:00,0.68875,0.6889,0.68875,0.6889,86200001.0
2005-10-10 13:10:00,0.68885,0.68888,0.68877,0.68877,118500001.0
2005-10-10 13:11:00,0.68877,0.68884,0.68872,0.68872,92099999.0
2005-10-10 13:12:00,0.68875,0.68882,0.68875,0.68877,109700003.0
2005-10-10 13:13:00,0.68879,0.68886,0.68879,0.68883,59100001.0
2005-10-10 13:14:00,0.68883,0.68885,0.68879,0.68884,141300000.0
2005-10-10 13:15:00,0.68878,0.68884,0.68876,0.68883,119299997.0
2005-10-10 13:16:00,0.6888,0.6888,0.6887,0.6887,172700002.0
2005-10-10 13:17:00,0.68875,0.68875,0.68869,0.68875,146100003.0
2005-10-10 13:18:00,0.68867,0.6887,0.68862,0.68869,144700001.0
2005-10-10 13:19:00,0.68871,0.68871,0.68866,0.68866,83600000.0
2005-10-10 13:20:00,0.68865,0.68872,0.68865,0.68866,137399997.0
2005-10-10 13:21:00,0.68871,0.68871,0.68865,0.6887,147200002.0
2005-10-10 13:22:00,0.68869,0.68873,0.68863,0.6887,237099995.0
2005-10-10 13:23:00,0.68871,0.68878,0.68871,0.68876,113499996.0
2005-10-10 13:24:00,0.68873,0.68877,0.68873,0.68877,142099999.0
2005-10-10 13:25:00,0.68873,0.68873,0.68861,0.68864,173100002.0
2005-10-10 13:26:00,0.68866,0.68866,0.68857,0.68865,116800003.0
2005-10-10 13:27:00,0.68863,0.68868,0.6886,0.68865,138599999.0
2005-10-10 13:28:00,0.68861,0.68868,0.68861,0.68866,91900000.0
2005-10-10 13:29:00,0.68868,0.68871,0.68863,0.68866,85300000.0
2005-10-10 13:30:00,0.68871,0.68873,0.68867,0.68867,154700000.0
2005-10-10 13:31:00,0.68868,0.68873,0.68868,0.68869,121200001.0
2005-10-10 13:32:00,0.68868,0.68869,0.68863,0.68869,107300000.0
2005-10-10 13:33:00,0.68867,0.6887,0.68867,0.68867,98100000.0
2005-10-10 13:34:00,0.68871,0.68878,0.6887,0.68876,183099999.0
2005-10-10 13:35:00,0.6887,0.68876,0.68866,0.68866,111599998.0
2005-10-10 13:36:00,0.68877,0.6888,0.68873,0.68873,187000002.0
2005-10-10 13:37:00,0.68873,0.68878,0.68871,0.68872,77100001.0
2005-10-10 13:38:00,0.68863,0.68863,0.68861,0.68861,18300000.0
2005-10-10 13:39:00,0.68857,0.68864,0.68847,0.68847,210800001.0
2005-10-10 13:40:00,0.68854,0.68856,0.68848,0.68856,122999998.0
2005-10-10 13:41:00,0.68851,0.68859,0.6885,0.68851,97800001.0
2005-10-10 13:42:00,0.68856,0.68856,0.68847,0.68847,164199999.0
2005-10-10 13:43:00,0.68844,0.68856,0.68844,0.68848,185500003.0
2005-10-10 13:44:00,0.68851,0.68855,0.68848,0.68848,125300002.0
2005-10-10 13:45:00,0.68849,0.68853,0.68841,0.68845,62600000.0
2005-10-10 13:46:00,0.68844,0.68847,0.68829,0.68829,109599999.0
2005-10-10 13:47:00,0.6883,0.6883,0.68825,0.68825,220100001.0
2005-10-10 13:48:00,0.68824,0.68824,0.68814,0.68817,125500000.0
2005-10-10 13:49:00,0.68822,0.68824,0.68815,0.68822,62300000.0
2005-10-10 13:50:00,0.68818,0.68823,0.6881,0.68813,159500003.0
2005-10-10 13:51:00,0.68807,0.68811,0.68802,0.68809,270799997.0
2005-10-10 13:52:00,0.68807,0.68809,0.68802,0.68802,146899999.0
2005-10-10 13:53:00,0.6881,0.68815,0.68808,0.68815,127999999.0
2005-10-10 13:54:00,0.68814,0.68814,0.68807,0.68808,125299999.0
2005-10-10 13:55:00,0.68808,0.68812,0.68806,0.6881,160999998.0
2005-10-10 13:56:00,0.68803,0.6881,0.68803,0.6881,139699997.0
2005-10-10 13:57:00,0.68803,0.68803,0.68798,0.688,187799999.0
2005-10-10 13:58:00,0.688,0.688,0.68794,0.68799,82700000.0
2005-10-10 13:59:00,0.68796,0.68801,0.68795,0.688,106999998.0
2005-10-10 14:00:00,0.68796,0.68797,0.6879,0.68797,170800001.0
2005-10-10 14:01:00,0.68794,0.6881,0.68794,0.68807,155500002.0
2005-10-10 14:02:00,0.68808,0.68817,0.68807,0.68817,25500000.0
2005-10-10 14:03:00,0.68812,0.68817,0.6881,0.68817,98300000.0
2005-10-10 14:04:00,0.68822,0.68825,0.68816,0.68822,129200001.0
2005-10-10 14:05:00,0.68816,0.6882,0.68805,0.68805,47300001.0
2005-10-10 14:06:00,0.68807,0.68818,0.68807,0.68818,167300002.0
2005-10-10 14:07:00,0.68813,0.68828,0.68807,0.68807,149399999.0
2005-10-10 14:08:00,0.68809,0.68819,0.68809,0.68817,128100004.0
2005-10-10 14:09:00,0.68816,0.68819,0.68812,0.68817,219700000.0
2005-10-10 14:10:00,0.68808,0.68811,0.688,0.68806,217200001.0
2005-10-10 14:11:00,0.68793,0.68798,0.68786,0.68792,99800001.0
2005-10-10 14:12:00,0.68791,0.68795,0.6879,0.68793,111199999.0
2005-10-10 14:13:00,0.68796,0.68797,0.68789,0.68792,185899999.0
2005-10-10 14:14:00,0.68793,0.68806,0.68793,0.68806,75900003.0
2005-10-10 14:15:00,0.68805,0.6881,0.688,0.6881,206200003.0
2005-10-10 14:16:00,0.68811,0.68811,0.68805,0.68806,95599997.0
2005-10-10 14:17:00,0.68803,0.68805,0.68802,0.68805,153399996.0
2005-10-10 14:18:00,0.68808,0.68811,0.68801,0.68806,152399999.0
2005-10-10 14:19:00,0.68805,0.68809,0.68799,0.68799,126199998.0
2005-10-10 14:20:00,0.688,0.68817,0.688,0.68815,219600001.0
2005-10-10 14:21:00,0.68817,0.68822,0.68817,0.6882,154100003.0
2005-10-10 14:22:00,0.6882,0.6883,0.6882,0.68821,139300000.0
2005-10-10 14:23:00,0.68826,0.6883,0.68825,0.6883,203800002.0
2005-10-10 14:24:00,0.68832,0.68832,0.68825,0.68825,109699998.0
2005-10-10 14:25:00,0.68824,0.68824,0.68816,0.68817,102000003.0
2005-10-10 14:26:00,0.68817,0.68818,0.68809,0.68815,171400003.0
2005-10-10 14:27:00,0.68815,0.68815,0.68808,0.68808,113199999.0
2005-10-10 14:28:00,0.68808,0.68808,0.68807,0.68807,23300000.0
2005-10-10 14:29:00,0.68805,0.68805,0.68805,0.68805,7200000.0
2005-10-10 14:30:00,0.68802,0.68813,0.68802,0.68806,101700002.0
2005-10-10 14:31:00,0.68806,0.68813,0.688,0.68803,216499999.0
2005-10-10 14:32:00,0.68798,0.68798,0.68785,0.68785,71800000.0
2005-10-10 14:33:00,0.68785,0.68785,0.68777,0.68777,192799995.0
2005-10-10 14:34:00,0.68784,0.68788,0.68782,0.68782,175700005.0
2005-10-10 14:35:00,0.68782,0.68794,0.68782,0.68788,82100002.0
2005-10-10 14:36:00,0.68792,0.68795,0.68791,0.68791,374899999.0
2005-10-10 14:37:00,0.68791,0.68798,0.68788,0.68788,55100000.0
2005-10-10 14:38:00,0.68791,0.68793,0.68784,0.68785,140500001.0
2005-10-10 14:39:00,0.68783,0.68792,0.68783,0.68787,154199999.0
2005-10-10 14:40:00,0.68788,0.6879,0.68785,0.68788,133799996.0
2005-10-10 14:41:00,0.6879,0.6879,0.68783,0.68788,324099999.0
2005-10-10 14:42:00,0.68786,0.68786,0.68782,0.68782,41500000.0
2005-10-10 14:43:00,0.68788,0.68788,0.68787,0.68787,16000000.0
2005-10-10 14:44:00,0.68786,0.68786,0.6878,0.6878,154199999.0
2005-10-10 14:45:00,0.68785,0.68785,0.68778,0.68778,219899998.0
2005-10-10 14:46:00,0.6878,0.6878,0.68773,0.6878,94499998.0
2005-10-10 14:47:00,0.68775,0.68781,0.68766,0.68778,216300001.0
2005-10-10 14:48:00,0.6878,0.6878,0.6878,0.6878,72700001.0
2005-10-10 14:49:00,0.68781,0.68783,0.6878,0.68782,164500001.0
2005-10-10 14:50:00,0.68783,0.68785,0.68783,0.68785,29500001.0
2005-10-10 14:51:00,0.68777,0.68782,0.68777,0.6878,138599997.0
2005-10-10 14:52:00,0.68777,0.6878,0.68777,0.6878,92400000.0
2005-10-10 14:53:00,0.6878,0.68785,0.68779,0.68785,207700001.0
2005-10-10 14:54:00,0.68781,0.68781,0.68775,0.6878,153899997.0
2005-10-10 14:55:00,0.68779,0.68779,0.68772,0.68775,104300001.0
2005-10-10 14:56:00,0.68768,0.68768,0.6876,0.6876,148499997.0
2005-10-10 14:57:00,0.68758,0.68761,0.68755,0.68759,175600001.0
2005-10-10 14:58:00,0.68761,0.68766,0.68755,0.68757,231600003.0
2005-10-10 14:59:00,0.68753,0.68759,0.68753,0.68759,100800000.0
2005-10-10 15:00:00,0.68758,0.68763,0.68758,0.68761,141700006.0
2005-10-10 15:01:00,0.68764,0.6877,0.6876,0.6877,97300001.0
2005-10-10 15:02:00,0.68768,0.68768,0.68761,0.68762,133299999.0
2005-10-10 15:03:00,0.68764,0.68769,0.68764,0.68765,134900001.0
2005-10-10 15:04:00,0.68765,0.68776,0.68765,0.68775,134800000.0
2005-10-10 15:05:00,0.68775,0.68775,0.6877,0.6877,44000000.0
2005-10-10 15:06:00,0.68768,0.68776,0.68768,0.68775,186699998.0
2005-10-10 15:07:00,0.6878,0.6878,0.68767,0.68773,137299999.0
2005-10-10 15:08:00,0.68773,0.68776,0.68761,0.68761,278599997.0
2005-10-10 15:09:00,0.68765,0.6877,0.68765,0.68765,91300002.0
2005-10-10 15:10:00,0.68764,0.6877,0.68764,0.68765,106100000.0
2005-10-10 15:11:00,0.68769,0.68775,0.68768,0.68768,242899999.0
2005-10-10 15:12:00,0.68765,0.6877,0.68762,0.6877,192699999.0
2005-10-10 15:13:00,0.68771,0.68774,0.68764,0.68766,218600005.0
2005-10-10 15:14:00,0.68763,0.68769,0.6876,0.68762,184900004.0
2005-10-10 15:15:00,0.68765,0.68765,0.68761,0.68764,71200001.0
2005-10-10 15:16:00,0.68757,0.68757,0.68748,0.68752,58100000.0
2005-10-10 15:17:00,0.68757,0.68763,0.68756,0.68758,119099999.0
2005-10-10 15:18:00,0.68749,0.68758,0.68749,0.68758,211199999.0
2005-10-10 15:19:00,0.68758,0.6877,0.68758,0.68762,192599998.0
2005-10-10 15:20:00,0.68763,0.68767,0.6876,0.68763,116700001.0
2005-10-10 15:21:00,0.68761,0.68774,0.6876,0.68774,192599998.0
2005-10-10 15:22:00,0.68767,0.68771,0.68767,0.68771,123199995.0
2005-10-10 15:23:00,0.68761,0.68769,0.68761,0.68766,133200000.0
2005-10-10 15:24:00,0.68766,0.68775,0.68766,0.68771,139700002.0
2005-10-10 15:25:00,0.68769,0.68775,0.68764,0.68764,187200002.0
2005-10-10 15:26:00,0.6877,0.68775,0.68766,0.6877,119200003.0
2005-10-10 15:27:00,0.68767,0.6877,0.68765,0.68768,146700003.0
2005-10-10 15:28:00,0.68771,0.68778,0.6877,0.68778,155299994.0
2005-10-10 15:29:00,0.68781,0.68781,0.68772,0.68773,142400006.0
2005-10-10 15:30:00,0.68778,0.68778,0.68774,0.68777,91800000.0
2005-10-10 15:31:00,0.68777,0.6878,0.68777,0.6878,112499999.0
2005-10-10 15:32:00,0.68776,0.68776,0.68775,0.68775,58499998.0
2005-10-10 15:33:00,0.68772,0.68778,0.68772,0.68776,128199999.0
2005-10-10 15:34:00,0.68781,0.68785,0.68773,0.6878,179299998.0
2005-10-10 15:35:00,0.68776,0.68778,0.68763,0.68772,261999996.0
2005-10-10 15:36:00,0.68767,0.68768,0.68756,0.68762,207699996.0
2005-10-10 15:37:00,0.6876,0.68764,0.68752,0.68752,151899997.0
2005-10-10 15:38:00,0.68762,0.68763,0.68762,0.68763,33900000.0
2005-10-10 15:39:00,0.6876,0.68768,0.6876,0.68764,195800003.0
2005-10-10 15:40:00,0.68766,0.68766,0.68751,0.68759,73600001.0
2005-10-10 15:41:00,0.68761,0.68763,0.68755,0.68755,163800002.0
2005-10-10 15:42:00,0.6876,0.6876,0.68753,0.68758,114399999.0
2005-10-10 15:43:00,0.68753,0.68754,0.68749,0.68749,171200001.0
2005-10-10 15:44:00,0.68746,0.68756,0.68746,0.68756,43900001.0
2005-10-10 15:45:00,0.68757,0.6876,0.68757,0.6876,10300000.0
2005-10-10 15:46:00,0.68756,0.6876,0.68755,0.68759,194099996.0
2005-10-10 15:47:00,0.68764,0.68764,0.68756,0.68759,149200003.0
2005-10-10 15:48:00,0.68761,0.68764,0.68758,0.68761,34800000.0
2005-10-10 15:49:00,0.68761,0.68764,0.68757,0.6876,151800003.0
2005-10-10 15:50:00,0.6876,0.68764,0.6876,0.68762,91199998.0
2005-10-10 15:51:00,0.68767,0.68767,0.6876,0.6876,67000000.0
2005-10-10 15:52:00,0.68763,0.68766,0.68759,0.68759,70600001.0
2005-10-10 15:53:00,0.68756,0.68762,0.68752,0.68759,139500001.0
2005-10-10 15:54:00,0.68757,0.68762,0.68757,0.68757,105999999.0
2005-10-10 15:55:00,0.6876,0.68762,0.68754,0.68754,42400000.0
2005-10-10 15:56:00,0.68758,0.68761,0.68756,0.68757,33800000.0
2005-10-10 15:57:00,0.68759,0.68763,0.68757,0.68758,175299997.0
2005-10-10 15:58:00,0.68758,0.6876,0.68758,0.6876,43800001.0
2005-10-10 15:59:00,0.68751,0.68758,0.68748,0.68751,65500000.0
2005-10-10 16:00:00,0.68749,0.68754,0.68736,0.68743,202399997.0
2005-10-10 16:01:00,0.68738,0.68744,0.68736,0.68742,130300000.0
2005-10-10 16:02:00,0.68744,0.68744,0.68743,0.68743,60500002.0
2005-10-10 16:03:00,0.68741,0.68744,0.6874,0.68744,132099999.0
2005-10-10 16:04:00,0.68747,0.68747,0.68735,0.68738,91500001.0
2005-10-10 16:05:00,0.68735,0.68742,0.68735,0.68738,162300002.0
2005-10-10 16:06:00,0.68738,0.6874,0.68737,0.6874,63000000.0
2005-10-10 16:07:00,0.68735,0.68738,0.68731,0.68737,145199994.0
2005-10-10 16:08:00,0.68738,0.6874,0.68735,0.68738,173100001.0
2005-10-10 16:09:00,0.68739,0.68739,0.68725,0.68728,145700004.0
2005-10-10 16:10:00,0.68727,0.68729,0.68726,0.68729,82000001.0
2005-10-10 16:11:00,0.68729,0.68729,0.68722,0.68729,111599998.0
2005-10-10 16:12:00,0.68725,0.68728,0.6872,0.68722,212900000.0
2005-10-10 16:13:00,0.68727,0.68733,0.68726,0.68733,150100000.0
2005-10-10 16:14:00,0.68737,0.68738,0.68732,0.68732,123400003.0
2005-10-10 16:15:00,0.68734,0.68736,0.68734,0.68736,15200000.0
2005-10-10 16:16:00,0.68735,0.68743,0.68731,0.68743,231700005.0
2005-10-10 16:17:00,0.68741,0.68753,0.68737,0.68739,188299999.0
2005-10-10 16:18:00,0.68742,0.68742,0.68729,0.68732,201499999.0
2005-10-10 16:19:00,0.68734,0.68745,0.6873,0.68745,207200001.0
2005-10-10 16:20:00,0.68742,0.68747,0.68742,0.68746,84500000.0
2005-10-10 16:21:00,0.68745,0.68749,0.68743,0.68743,39100000.0
2005-10-10 16:22:00,0.68742,0.68752,0.68741,0.68742,127100001.0
2005-10-10 16:23:00,0.68748,0.68748,0.68737,0.68744,151700002.0
2005-10-10 16:24:00,0.68745,0.68747,0.68737,0.68746,238099998.0
2005-10-10 16:25:00,0.6875,0.68757,0.68746,0.68757,86800000.0
2005-10-10 16:26:00,0.68754,0.68765,0.68754,0.68762,177300002.0
2005-10-10 16:27:00,0.68768,0.68769,0.68762,0.68762,156499999.0
2005-10-10 16:28:00,0.68763,0.68769,0.68763,0.68766,83799998.0
2005-10-10 16:29:00,0.6876,0.68766,0.6876,0.68765,80900001.0
2005-10-10 16:30:00,0.68761,0.68767,0.68761,0.68767,86500000.0
2005-10-10 16:31:00,0.68767,0.68771,0.68763,0.68763,130699998.0
2005-10-10 16:32:00,0.68768,0.68773,0.68768,0.68771,191200000.0
2005-10-10 16:33:00,0.68765,0.68765,0.68765,0.68765,55199998.0
2005-10-10 16:34:00,0.68764,0.6877,0.68758,0.68761,106800001.0
2005-10-10 16:35:00,0.68765,0.68766,0.68753,0.68753,142499998.0
2005-10-10 16:36:00,0.6875,0.68763,0.6875,0.6876,90400000.0
2005-10-10 16:37:00,0.68762,0.68768,0.68762,0.68762,75299998.0
2005-10-10 16:38:00,0.68765,0.68768,0.68762,0.68762,207099996.0
2005-10-10 16:39:00,0.68761,0.68761,0.6876,0.68761,24700000.0
2005-10-10 16:40:00,0.6876,0.6876,0.6875,0.6875,100799997.0
2005-10-10 16:41:00,0.68747,0.6876,0.68747,0.68753,190399999.0
2005-10-10 16:42:00,0.68748,0.68751,0.68742,0.6875,153000001.0
2005-10-10 16:43:00,0.68746,0.68753,0.68746,0.68747,193499997.0
2005-10-10 16:44:00,0.68741,0.6875,0.68741,0.68745,159000003.0
2005-10-10 16:45:00,0.6874,0.68746,0.6874,0.68746,84799998.0
2005-10-10 16:46:00,0.68747,0.68748,0.68737,0.68745,132200000.0
2005-10-10 16:47:00,0.68744,0.6875,0.68744,0.6875,118799997.0
2005-10-10 16:48:00,0.6875,0.6875,0.68726,0.68727,141300000.0
2005-10-10 16:49:00,0.68727,0.68734,0.68726,0.68729,112999999.0
2005-10-10 16:50:00,0.68734,0.6874,0.6873,0.68734,133900003.0
2005-10-10 16:51:00,0.68731,0.68733,0.68725,0.68726,98099999.0
2005-10-10 16:52:00,0.68724,0.68731,0.6872,0.68722,312700003.0
2005-10-10 16:53:00,0.68725,0.68725,0.6872,0.68725,168500002.0
2005-10-10 16:54:00,0.68721,0.68724,0.68718,0.68722,138400001.0
2005-10-10 16:55:00,0.68726,0.68732,0.68723,0.68723,142800002.0
2005-10-10 16:56:00,0.68722,0.68723,0.68717,0.6872,60800000.0
2005-10-10 16:57:00,0.68726,0.68729,0.68725,0.68728,134500000.0
2005-10-10 16:58:00,0.68721,0.68732,0.68716,0.68732,166600002.0
2005-10-10 16:59:00,0.68737,0.68739,0.68724,0.68738,245099996.0
2005-10-10 17:00:00,0.68733,0.68733,0.68728,0.68728,90799999.0
2005-10-10 17:01:00,0.68728,0.68741,0.68727,0.6874,149999999.0
2005-10-10 17:02:00,0.6874,0.68746,0.6874,0.68744,63800000.0
2005-10-10 17:03:00,0.68745,0.68752,0.68743,0.68745,41600000.0
2005-10-10 17:04:00,0.68751,0.68756,0.68747,0.68747,127800003.0
2005-10-10 17:05:00,0.68745,0.68753,0.68745,0.6875,99799999.0
2005-10-10 17:06:00,0.68751,0.68758,0.68751,0.68755,112100003.0
2005-10-10 17:07:00,0.68753,0.68759,0.68753,0.68759,161600002.0
2005-10-10 17:08:00,0.68757,0.68759,0.68756,0.68759,142499996.0
2005-10-10 17:09:00,0.68759,0.68759,0.6875,0.68756,162200000.0
2005-10-10 17:10:00,0.68758,0.68758,0.68748,0.68756,190899998.0
2005-10-10 17:11:00,0.68753,0.68754,0.68749,0.68754,74400000.0
2005-10-10 17:12:00,0.68753,0.68753,0.68752,0.68752,20700000.0
2005-10-10 17:13:00,0.68751,0.68754,0.68741,0.68752,140399999.0
2005-10-10 17:14:00,0.68757,0.68758,0.68754,0.68756,75700001.0
2005-10-10 17:15:00,0.68757,0.6876,0.68754,0.68756,206799998.0
2005-10-10 17:16:00,0.68762,0.68766,0.68759,0.68759,159900003.0
2005-10-10 17:17:00,0.68755,0.6876,0.68755,0.68757,118699998.0
2005-10-10 17:18:00,0.68756,0.68762,0.68755,0.68762,92499998.0
2005-10-10 17:19:00,0.68759,0.68772,0.68759,0.68768,101400002.0
2005-10-10 17:20:00,0.68775,0.68775,0.68764,0.68764,80699997.0
2005-10-10 17:21:00,0.68765,0.68769,0.68758,0.68767,136300000.0
2005-10-10 17:22:00,0.68764,0.68764,0.68759,0.68759,46200001.0
2005-10-10 17:23:00,0.68758,0.68762,0.68755,0.68755,244799998.0
2005-10-10 17:24:00,0.68762,0.6877,0.68761,0.68768,144799998.0
2005-10-10 17:25:00,0.6877,0.68772,0.68763,0.68763,189199999.0
2005-10-10 17:26:00,0.68768,0.68769,0.68768,0.68769,59799998.0
2005-10-10 17:27:00,0.68771,0.6878,0.68771,0.68777,71099998.0
2005-10-10 17:28:00,0.68777,0.68777,0.68766,0.6877,56400001.0
2005-10-10 17:29:00,0.68772,0.68772,0.68768,0.68768,48900000.0
2005-10-10 17:30:00,0.68774,0.68774,0.68767,0.68767,231900003.0
2005-10-10 17:31:00,0.68769,0.68773,0.68768,0.68768,133300000.0
2005-10-10 17:32:00,0.68768,0.68768,0.68763,0.68765,186800006.0
2005-10-10 17:33:00,0.68768,0.68768,0.68755,0.68765,232300001.0
2005-10-10 17:34:00,0.68764,0.68767,0.68759,0.68759,109500002.0
2005-10-10 17:35:00,0.68758,0.68762,0.68754,0.6876,99500002.0
2005-10-10 17:36:00,0.68762,0.68765,0.6876,0.6876,87900001.0
2005-10-10 17:37:00,0.6876,0.68763,0.68757,0.68757,148900001.0
2005-10-10 17:38:00,0.68755,0.68755,0.68746,0.68746,162200005.0
2005-10-10 17:39:00,0.68746,0.68749,0.68746,0.68749,138600000.0
2005-10-10 17:40:00,0.68742,0.68744,0.6874,0.68741,90700001.0
2005-10-10 17:41:00,0.6874,0.68745,0.68738,0.68743,190600000.0
2005-10-10 17:42:00,0.6874,0.68742,0.68735,0.68735,113200004.0
2005-10-10 17:43:00,0.68742,0.68746,0.68742,0.68743,61000000.0
2005-10-10 17:44:00,0.68742,0.68747,0.6874,0.68747,168499998.0
2005-10-10 17:45:00,0.68744,0.68744,0.68733,0.68733,125999999.0
2005-10-10 17:46:00,0.68732,0.68737,0.68726,0.6873,163800001.0
2005-10-10 17:47:00,0.68728,0.6873,0.68724,0.6873,130100000.0
2005-10-10 17:48:00,0.6873,0.68736,0.6873,0.68736,91799996.0
2005-10-10 17:49:00,0.68739,0.68739,0.68737,0.68737,61600001.0
2005-10-10 17:50:00,0.68727,0.68732,0.68727,0.68732,80700002.0
2005-10-10 17:51:00,0.68732,0.68735,0.68732,0.68735,17200001.0
2005-10-10 17:52:00,0.68733,0.68737,0.6873,0.6873,134200000.0
2005-10-10 17:53:00,0.68733,0.68734,0.6873,0.68733,169500001.0
2005-10-10 17:54:00,0.68735,0.68735,0.68731,0.68733,152299998.0
2005-10-10 17:55:00,0.68726,0.68727,0.68726,0.68727,76900002.0
2005-10-10 17:56:00,0.68725,0.68726,0.6872,0.68722,145799998.0
2005-10-10 17:57:00,0.68722,0.68725,0.68719,0.68725,188299998.0
2005-10-10 17:58:00,0.68729,0.68729,0.68722,0.68722,129100000.0
2005-10-10 17:59:00,0.68727,0.68734,0.68727,0.68732,111299997.0
2005-10-10 18:00:00,0.68729,0.68729,0.68717,0.68725,90000000.0
2005-10-10 18:01:00,0.6873,0.68733,0.68725,0.68726,1354400012.0
2005-10-10 18:02:00,0.68723,0.68725,0.6872,0.6872,1424300001.0
2005-10-10 18:03:00,0.68722,0.68729,0.68719,0.68724,1787399999.0
2005-10-10 18:04:00,0.68723,0.68729,0.6872,0.68723,767700007.0
2005-10-10 18:05:00,0.68721,0.68732,0.68719,0.68728,1174499997.0
2005-10-10 18:06:00,0.68728,0.68729,0.6872,0.68722,1536000005.0
2005-10-10 18:07:00,0.68725,0.68727,0.68719,0.68723,1955500000.0
2005-10-10 18:08:00,0.6873,0.6873,0.6872,0.6873,1176899994.0
2005-10-10 18:09:00,0.68727,0.6873,0.68722,0.68723,1176899994.0
2005-10-10 18:10:00,0.68725,0.68728,0.6872,0.68725,890700017.0
2005-10-10 18:11:00,0.6872,0.68728,0.6872,0.68728,1065499997.0
2005-10-10 18:12:00,0.68722,0.68723,0.6871,0.6871,983199997.0
2005-10-10 18:13:00,0.68712,0.68715,0.68712,0.68713,1050199995.0
2005-10-10 18:14:00,0.68716,0.68733,0.68716,0.68733,1561800005.0
2005-10-10 18:15:00,0.68735,0.68735,0.68721,0.68722,2050400009.0
2005-10-10 18:16:00,0.68725,0.68728,0.6872,0.68722,1244399999.0
2005-10-10 18:17:00,0.68722,0.68729,0.6872,0.68728,717500005.0
2005-10-10 18:18:00,0.68728,0.68731,0.68724,0.68726,872699991.0
2005-10-10 18:19:00,0.68725,0.68728,0.68717,0.68723,739099999.0
2005-10-10 18:20:00,0.68725,0.68728,0.68721,0.68724,503199998.0
2005-10-10 18:21:00,0.6872,0.68721,0.68713,0.68715,712600002.0
2005-10-10 18:22:00,0.6872,0.68722,0.68715,0.6872,973900007.0
2005-10-10 18:23:00,0.68718,0.68723,0.68715,0.68723,1098599995.0
2005-10-10 18:24:00,0.68715,0.68728,0.68715,0.68717,920000002.0
2005-10-10 18:25:00,0.68717,0.68724,0.68713,0.68717,719299990.0
2005-10-10 18:26:00,0.6872,0.6872,0.68713,0.68715,1283599999.0
2005-10-10 18:27:00,0.68717,0.6872,0.68714,0.68718,883600001.0
2005-10-10 18:28:00,0.68718,0.68723,0.68715,0.68723,706800000.0
2005-10-10 18:29:00,0.68719,0.68722,0.68713,0.68715,759800002.0
2005-10-10 18:30:00,0.68716,0.68722,0.68714,0.68719,676499991.0
2005-10-10 18:31:00,0.68715,0.68722,0.68713,0.68714,579300000.0
2005-10-10 18:32:00,0.68715,0.68718,0.68708,0.6871,569699999.0
2005-10-10 18:33:00,0.68713,0.68723,0.68712,0.68723,885300001.0
2005-10-10 18:34:00,0.68725,0.68731,0.6872,0.6872,1096300000.0
2005-10-10 18:35:00,0.68722,0.68725,0.6872,0.6872,369900001.0
2005-10-10 18:36:00,0.68715,0.68722,0.68715,0.6872,204499997.0
2005-10-10 18:37:00,0.68723,0.68725,0.68719,0.68721,420800005.0
2005-10-10 18:38:00,0.68719,0.68725,0.68719,0.68722,199999997.0
2005-10-10 18:39:00,0.68725,0.68725,0.68718,0.68718,447999998.0
2005-10-10 18:40:00,0.68721,0.68724,0.68717,0.68718,307000001.0
2005-10-10 18:41:00,0.68717,0.68725,0.68716,0.68725,834500002.0
2005-10-10 18:42:00,0.68723,0.68727,0.68717,0.68721,451100004.0
2005-10-10 18:43:00,0.68718,0.68726,0.68717,0.68723,217000002.0
2005-10-10 18:44:00,0.68726,0.68734,0.68724,0.68728,838300010.0
2005-10-10 18:45:00,0.68728,0.68735,0.68725,0.68725,288399997.0
2005-10-10 18:46:00,0.68736,0.68738,0.68732,0.68732,166600002.0
2005-10-10 18:47:00,0.68735,0.68735,0.68726,0.6873,171800001.0
2005-10-10 18:48:00,0.68729,0.68743,0.68729,0.68743,291799998.0
2005-10-10 18:49:00,0.68735,0.68747,0.68731,0.6874,170900001.0
2005-10-10 18:50:00,0.6874,0.68746,0.6874,0.68745,75700001.0
2005-10-10 18:51:00,0.68746,0.68746,0.68736,0.68736,399299999.0
2005-10-10 18:52:00,0.68739,0.68746,0.68737,0.6874,463400000.0
2005-10-10 18:53:00,0.68737,0.68737,0.68726,0.68727,645899997.0
2005-10-10 18:54:00,0.68733,0.68735,0.6873,0.68735,266900000.0
2005-10-10 18:55:00,0.68732,0.68738,0.6873,0.68732,521499996.0
2005-10-10 18:56:00,0.68733,0.68736,0.68728,0.68729,284499997.0
2005-10-10 18:57:00,0.6873,0.68732,0.68727,0.68728,453399999.0
2005-10-10 18:58:00,0.68725,0.68732,0.68725,0.68727,829799999.0
2005-10-10 18:59:00,0.68726,0.6875,0.68726,0.68743,746399998.0
2005-10-10 19:00:00,0.68744,0.68751,0.68735,0.68745,567199995.0
2005-10-10 19:01:00,0.68744,0.68747,0.68741,0.68746,66800000.0
2005-10-10 19:02:00,0.68747,0.68749,0.68742,0.68746,521699997.0
2005-10-10 19:03:00,0.68742,0.68744,0.68732,0.68733,680599996.0
2005-10-10 19:04:00,0.68734,0.68734,0.68726,0.6873,401199995.0
2005-10-10 19:05:00,0.68723,0.6873,0.6872,0.68727,713199994.0
2005-10-10 19:06:00,0.68722,0.68732,0.68722,0.68727,574299995.0
2005-10-10 19:07:00,0.68732,0.68732,0.68727,0.68727,304100001.0
2005-10-10 19:08:00,0.6873,0.6873,0.68715,0.68715,1044899998.0
2005-10-10 19:09:00,0.68714,0.68727,0.68714,0.68727,636200002.0
2005-10-10 19:10:00,0.68728,0.68728,0.6872,0.68725,382399999.0
2005-10-10 19:11:00,0.68722,0.68725,0.68714,0.68725,186400002.0
2005-10-10 19:12:00,0.68725,0.68725,0.6872,0.6872,317200004.0
2005-10-10 19:13:00,0.6872,0.68725,0.6872,0.68723,406200002.0
2005-10-10 19:14:00,0.68702,0.68746,0.68698,0.68745,300499997.0
2005-10-10 19:15:00,0.68723,0.68728,0.68717,0.68722,688599995.0
2005-10-10 19:16:00,0.68725,0.68725,0.68725,0.68725,179399995.0
2005-10-10 19:17:00,0.68724,0.68724,0.68721,0.68721,419600002.0
2005-10-10 19:18:00,0.68717,0.68721,0.68713,0.68721,283900002.0
2005-10-10 19:19:00,0.6872,0.68722,0.68718,0.6872,634400003.0
2005-10-10 19:20:00,0.68717,0.6872,0.68717,0.68717,285200002.0
2005-10-10 19:21:00,0.68717,0.6872,0.68715,0.68718,300400002.0
2005-10-10 19:22:00,0.68722,0.68725,0.6872,0.68725,290799996.0
2005-10-10 19:23:00,0.68722,0.68728,0.6872,0.68725,268000003.0
2005-10-10 19:24:00,0.68725,0.68728,0.68725,0.68728,155200000.0
2005-10-10 19:25:00,0.68727,0.68728,0.6872,0.68727,108900003.0
2005-10-10 19:26:00,0.68727,0.68728,0.68722,0.68722,536000006.0
2005-10-10 19:27:00,0.68722,0.68729,0.6872,0.68729,844199993.0
2005-10-10 19:28:00,0.68727,0.68733,0.68727,0.68733,248300001.0
2005-10-10 19:29:00,0.68732,0.6874,0.68732,0.68736,467100004.0
2005-10-10 19:30:00,0.68743,0.68761,0.68719,0.68747,549499998.0
2005-10-10 19:31:00,0.68734,0.68742,0.68734,0.68736,677500004.0
2005-10-10 19:32:00,0.68736,0.68736,0.68731,0.68733,370199996.0
2005-10-10 19:33:00,0.68728,0.68736,0.68728,0.68728,314099996.0
2005-10-10 19:34:00,0.68728,0.68735,0.68728,0.68735,407700000.0
2005-10-10 19:35:00,0.68734,0.68734,0.68729,0.68734,475600005.0
2005-10-10 19:36:00,0.68736,0.68736,0.68724,0.68727,642900004.0
2005-10-10 19:37:00,0.68724,0.68726,0.6872,0.68724,398699996.0
2005-10-10 19:38:00,0.68725,0.68729,0.68723,0.68723,329499993.0
2005-10-10 19:39:00,0.6872,0.68725,0.6872,0.68725,922900001.0
2005-10-10 19:40:00,0.68735,0.68759,0.68732,0.68751,523400001.0
2005-10-10 19:41:00,0.68721,0.68724,0.68717,0.68718,640600007.0
2005-10-10 19:42:00,0.68718,0.6872,0.68715,0.6872,275400001.0
2005-10-10 19:43:00,0.68719,0.6872,0.68717,0.6872,107299999.0
2005-10-10 19:44:00,0.68717,0.6872,0.68717,0.68717,293999999.0
2005-10-10 19:45:00,0.68721,0.68724,0.68717,0.68717,131900000.0
2005-10-10 19:46:00,0.68733,0.68767,0.68733,0.68766,127300000.0
2005-10-10 19:47:00,0.68722,0.68725,0.68722,0.68725,62200001.0
2005-10-10 19:48:00,0.68721,0.68721,0.68715,0.68715,169700000.0
2005-10-10 19:49:00,0.68746,0.68753,0.68725,0.68745,177200000.0
2005-10-10 19:50:00,0.68743,0.68753,0.68723,0.68735,482899999.0
2005-10-10 19:51:00,0.68715,0.68715,0.68708,0.6871,368900007.0
2005-10-10 19:52:00,0.6871,0.68716,0.6871,0.6871,285299997.0
2005-10-10 19:53:00,0.6871,0.68715,0.6871,0.68715,169399996.0
2005-10-10 19:54:00,0.68712,0.68712,0.68704,0.6871,237699999.0
2005-10-10 19:55:00,0.68711,0.68711,0.68705,0.68708,117200000.0
2005-10-10 19:56:00,0.68707,0.68708,0.68704,0.68708,128699998.0
2005-10-10 19:57:00,0.68708,0.68708,0.68701,0.68707,759999988.0
2005-10-10 19:58:00,0.68706,0.68708,0.68702,0.68702,287300003.0
2005-10-10 19:59:00,0.68702,0.68705,0.68702,0.68702,665899998.0
2005-10-10 20:00:00,0.68706,0.68706,0.687,0.68706,209299998.0
2005-10-10 20:01:00,0.68707,0.68708,0.68705,0.68707,322000008.0
2005-10-10 20:02:00,0.68695,0.68741,0.68694,0.68734,192600002.0
2005-10-10 20:03:00,0.6873,0.68734,0.68705,0.68714,209000000.0
2005-10-10 20:04:00,0.68705,0.68705,0.68705,0.68705,83699999.0
2005-10-10 20:05:00,0.68707,0.68714,0.68707,0.68714,153200001.0
2005-10-10 20:06:00,0.68712,0.68715,0.68712,0.68715,134899998.0
2005-10-10 20:07:00,0.68728,0.68744,0.68718,0.68734,177899998.0
2005-10-10 20:08:00,0.68715,0.68718,0.68712,0.68715,967499997.0
2005-10-10 20:09:00,0.68712,0.68713,0.68708,0.68711,104100000.0
2005-10-10 20:10:00,0.68709,0.68711,0.68705,0.68708,223300001.0
2005-10-10 20:11:00,0.68708,0.68712,0.68707,0.6871,302599998.0
2005-10-10 20:12:00,0.6871,0.68712,0.68702,0.6871,788000003.0
2005-10-10 20:13:00,0.68708,0.68713,0.68705,0.68713,385299995.0
2005-10-10 20:14:00,0.68715,0.68715,0.68712,0.68713,462699997.0
2005-10-10 20:15:00,0.68715,0.68715,0.6871,0.68712,756199995.0
2005-10-10 20:16:00,0.68712,0.68718,0.68712,0.68718,424800002.0
2005-10-10 20:17:00,0.68718,0.6872,0.68715,0.68718,35700000.0
2005-10-10 20:18:00,0.6872,0.6872,0.68717,0.68717,311300000.0
2005-10-10 20:19:00,0.68718,0.6872,0.68715,0.68715,521700005.0
2005-10-10 20:20:00,0.68717,0.68719,0.68713,0.68713,543899998.0
2005-10-10 20:21:00,0.68712,0.68718,0.68712,0.68718,63100000.0
2005-10-10 20:22:00,0.68718,0.68728,0.68718,0.68728,200600004.0
2005-10-10 20:23:00,0.68724,0.68726,0.6872,0.68723,501399999.0
2005-10-10 20:24:00,0.6872,0.68727,0.68718,0.68724,395700004.0
2005-10-10 20:25:00,0.68724,0.68727,0.68715,0.68716,438800001.0
2005-10-10 20:26:00,0.68713,0.68719,0.68712,0.68715,693999994.0
2005-10-10 20:27:00,0.68712,0.68716,0.68709,0.68715,553599995.0
2005-10-10 20:28:00,0.68721,0.68723,0.68717,0.68717,598899999.0
2005-10-10 20:29:00,0.68718,0.68721,0.68715,0.68717,748300000.0
2005-10-10 20:30:00,0.68718,0.68722,0.68715,0.6872,1817900002.0
2005-10-10 20:31:00,0.68742,0.68742,0.68722,0.68722,1194700006.0
2005-10-10 20:32:00,0.68707,0.6874,0.68707,0.6874,1511200002.0
2005-10-10 20:33:00,0.6872,0.68724,0.6872,0.6872,339200001.0
2005-10-10 20:34:00,0.6872,0.68727,0.68717,0.68726,469299999.0
2005-10-10 20:35:00,0.68729,0.68733,0.6872,0.68733,280399999.0
2005-10-10 20:36:00,0.68735,0.68735,0.6873,0.68732,272600002.0
2005-10-10 20:37:00,0.6873,0.68733,0.68724,0.68732,587699999.0
2005-10-10 20:38:00,0.68728,0.68736,0.68715,0.68715,872799991.0
2005-10-10 20:39:00,0.68717,0.68729,0.68717,0.68724,531700004.0
2005-10-10 20:40:00,0.68725,0.6873,0.68725,0.68728,331300002.0
2005-10-10 20:41:00,0.68728,0.6873,0.68722,0.68725,447699996.0
2005-10-10 20:42:00,0.68729,0.68733,0.68729,0.6873,154500002.0
2005-10-10 20:43:00,0.6873,0.68739,0.6873,0.68737,380300000.0
2005-10-10 20:44:00,0.6874,0.6874,0.68735,0.68738,1011899988.0
2005-10-10 20:45:00,0.6874,0.6874,0.68735,0.68737,390999998.0
2005-10-10 20:46:00,0.68742,0.68742,0.68735,0.68738,164899997.0
2005-10-10 20:47:00,0.68738,0.68748,0.68738,0.68746,622800009.0
2005-10-10 20:48:00,0.68744,0.68752,0.68739,0.68741,757100002.0
2005-10-10 20:49:00,0.68742,0.68746,0.6874,0.68742,202200003.0
2005-10-10 20:50:00,0.6874,0.6874,0.68732,0.68738,1339400003.0
2005-10-10 20:51:00,0.68738,0.6874,0.68735,0.68737,540899997.0
2005-10-10 20:52:00,0.6874,0.68749,0.68737,0.68737,574100002.0
2005-10-10 20:53:00,0.68742,0.68746,0.68738,0.68738,889999992.0
2005-10-10 20:54:00,0.68742,0.68746,0.68736,0.68741,647600004.0
2005-10-10 20:55:00,0.68741,0.68744,0.68738,0.68743,450699996.0
2005-10-10 20:56:00,0.68743,0.68751,0.68739,0.68745,1032699998.0
2005-10-10 20:57:00,0.68742,0.68748,0.68742,0.68745,1034800001.0
2005-10-10 20:58:00,0.68745,0.68753,0.68742,0.68743,668500001.0
2005-10-10 20:59:00,0.68736,0.68736,0.68722,0.68725,1636000000.0
2005-10-10 21:00:00,0.68727,0.68729,0.68717,0.68721,1487700004.0
2005-10-10 21:01:00,0.68717,0.68726,0.68714,0.68717,1304599990.0
2005-10-10 21:02:00,0.68715,0.68724,0.68715,0.68724,424599999.0
2005-10-10 21:03:00,0.68724,0.68727,0.68713,0.68717,690799999.0
2005-10-10 21:04:00,0.68717,0.68721,0.68717,0.68718,604499991.0
2005-10-10 21:05:00,0.68715,0.68723,0.68714,0.68722,634700003.0
2005-10-10 21:06:00,0.68721,0.68721,0.68709,0.68715,711500002.0
2005-10-10 21:07:00,0.68717,0.68724,0.68717,0.6872,145900001.0
2005-10-10 21:08:00,0.68723,0.68728,0.68722,0.68727,157099997.0
2005-10-10 21:09:00,0.68731,0.6874,0.68729,0.68739,335100006.0
2005-10-10 21:10:00,0.68737,0.6874,0.68734,0.68739,221400002.0
2005-10-10 21:11:00,0.6874,0.68743,0.68737,0.68737,191700001.0
2005-10-10 21:12:00,0.68731,0.68734,0.68731,0.68734,80100003.0
2005-10-10 21:13:00,0.68734,0.68735,0.68725,0.68731,368800000.0
2005-10-10 21:14:00,0.68734,0.68736,0.68727,0.68729,735799999.0
2005-10-10 21:15:00,0.68725,0.68729,0.68716,0.68729,433899998.0
2005-10-10 21:16:00,0.68728,0.6873,0.68724,0.68724,341499996.0
2005-10-10 21:17:00,0.68723,0.68727,0.68722,0.68725,259199996.0
2005-10-10 21:18:00,0.6872,0.68722,0.68717,0.6872,160500000.0
2005-10-10 21:19:00,0.68726,0.6874,0.68726,0.68731,472400002.0
2005-10-10 21:20:00,0.68719,0.68719,0.6871,0.68716,1180100001.0
2005-10-10 21:21:00,0.68716,0.68721,0.68715,0.68715,253800002.0
2005-10-10 21:22:00,0.68716,0.68722,0.68712,0.68722,689900001.0
2005-10-10 21:23:00,0.68718,0.68718,0.68714,0.68714,13500000.0
2005-10-10 21:24:00,0.68718,0.68723,0.68718,0.6872,220100000.0
2005-10-10 21:25:00,0.68722,0.68725,0.68714,0.68714,160600002.0
2005-10-10 21:26:00,0.68716,0.68719,0.68716,0.68717,19900000.0
2005-10-10 21:27:00,0.6872,0.68725,0.6872,0.68725,119699998.0
2005-10-10 21:28:00,0.68725,0.68728,0.6872,0.68723,317599995.0
2005-10-10 21:29:00,0.68722,0.68722,0.68718,0.68718,86199998.0
2005-10-10 21:30:00,0.68715,0.68718,0.68715,0.68718,70500000.0
2005-10-10 21:31:00,0.68718,0.6872,0.68715,0.68718,223199997.0
2005-10-10 21:32:00,0.68718,0.68721,0.68715,0.68716,573800004.0
2005-10-10 21:33:00,0.68715,0.68718,0.68712,0.68712,389199997.0
2005-10-10 21:34:00,0.68712,0.68715,0.68709,0.68709,562900003.0
2005-10-10 21:35:00,0.6871,0.68712,0.68702,0.68712,271400003.0
2005-10-10 21:36:00,0.68708,0.68708,0.68679,0.68679,135400002.0
2005-10-10 21:37:00,0.6868,0.68688,0.68678,0.68688,257100003.0
2005-10-10 21:38:00,0.68682,0.6869,0.68672,0.6869,167999999.0
2005-10-10 21:39:00,0.68682,0.6869,0.68682,0.68687,95500002.0
2005-10-10 21:40:00,0.68697,0.68714,0.68694,0.6871,208599999.0
2005-10-10 21:41:00,0.68713,0.68715,0.68712,0.68715,84899998.0
2005-10-10 21:42:00,0.6871,0.68714,0.68705,0.68714,234799998.0
2005-10-10 21:43:00,0.68713,0.68725,0.68712,0.68718,348400003.0
2005-10-10 21:44:00,0.6872,0.68729,0.6872,0.68725,533800001.0
2005-10-10 21:45:00,0.6873,0.68741,0.6873,0.6874,75200000.0
2005-10-10 21:46:00,0.6874,0.68743,0.68737,0.6874,454300006.0
2005-10-10 21:47:00,0.68739,0.68744,0.68733,0.68735,141199999.0
2005-10-10 21:48:00,0.68737,0.68741,0.68734,0.68734,192400001.0
2005-10-10 21:49:00,0.68732,0.68735,0.68731,0.68735,80300002.0
2005-10-10 21:50:00,0.68731,0.68732,0.68723,0.68727,88199998.0
2005-10-10 21:51:00,0.68724,0.68724,0.68718,0.68718,298400001.0
2005-10-10 21:52:00,0.68717,0.6872,0.68711,0.68711,41399999.0
2005-10-10 21:53:00,0.68713,0.68713,0.68708,0.68708,88299998.0
2005-10-10 21:54:00,0.68705,0.68711,0.68703,0.68703,300900000.0
2005-10-10 21:55:00,0.68704,0.68708,0.68704,0.68704,106699999.0
2005-10-10 21:56:00,0.68707,0.68707,0.687,0.687,241800002.0
2005-10-10 21:57:00,0.68702,0.68708,0.68701,0.68703,350599999.0
2005-10-10 21:58:00,0.68702,0.68702,0.687,0.687,104200000.0
2005-10-10 21:59:00,0.68693,0.68701,0.68687,0.68698,510500003.0
2005-10-10 22:00:00,0.68693,0.68702,0.68693,0.68698,146599997.0
2005-10-10 22:01:00,0.68697,0.68697,0.68685,0.68695,201300003.0
2005-10-10 22:02:00,0.68693,0.68697,0.68685,0.68685,280500002.0
2005-10-10 22:03:00,0.68686,0.68695,0.68686,0.68693,426899999.0
2005-10-10 22:04:00,0.68693,0.68693,0.68685,0.68688,343600004.0
2005-10-10 22:05:00,0.68684,0.68691,0.68684,0.68687,110000003.0
2005-10-10 22:06:00,0.6869,0.6869,0.68687,0.68687,126699999.0
2005-10-10 22:07:00,0.68685,0.6869,0.68685,0.6869,93800001.0
2005-10-10 22:08:00,0.68687,0.68698,0.68685,0.68693,202499999.0
2005-10-10 22:09:00,0.68715,0.68725,0.68706,0.68717,188500000.0
2005-10-10 22:10:00,0.68679,0.68723,0.68676,0.68716,155699999.0
2005-10-10 22:11:00,0.68698,0.68698,0.68692,0.68692,168899999.0
2005-10-10 22:12:00,0.68693,0.68695,0.6869,0.68693,468100007.0
2005-10-10 22:13:00,0.6869,0.68692,0.68688,0.68692,93399998.0
2005-10-10 22:14:00,0.6869,0.6869,0.68687,0.68688,38100001.0
2005-10-10 22:15:00,0.68685,0.6869,0.68684,0.68687,672699999.0
2005-10-10 22:16:00,0.68685,0.68711,0.68681,0.68702,663300002.0
2005-10-10 22:17:00,0.6869,0.6869,0.6869,0.6869,49699999.0
2005-10-10 22:18:00,0.6869,0.6869,0.6869,0.6869,126200001.0
2005-10-10 22:19:00,0.6869,0.6869,0.68685,0.68687,92400002.0
2005-10-10 22:20:00,0.68685,0.68685,0.68677,0.68681,82099999.0
2005-10-10 22:21:00,0.6868,0.6868,0.68669,0.68674,365300002.0
2005-10-10 22:22:00,0.68679,0.68686,0.68672,0.68672,478599999.0
2005-10-10 22:23:00,0.68675,0.68687,0.68664,0.68664,394100002.0
2005-10-10 22:24:00,0.68668,0.68672,0.68659,0.68667,295000003.0
2005-10-10 22:25:00,0.68665,0.68673,0.68665,0.68673,200400002.0
2005-10-10 22:26:00,0.6867,0.6867,0.68658,0.68666,379800004.0
2005-10-10 22:27:00,0.68667,0.68667,0.68667,0.68667,68800001.0
2005-10-10 22:28:00,0.68667,0.6867,0.68665,0.68665,159700000.0
2005-10-10 22:29:00,0.6867,0.6867,0.68665,0.68665,333499997.0
2005-10-10 22:30:00,0.68667,0.68672,0.68666,0.68667,185399998.0
2005-10-10 22:31:00,0.68678,0.68693,0.68671,0.68676,226500002.0
2005-10-10 22:32:00,0.68675,0.68687,0.68675,0.6868,226199998.0
2005-10-10 22:33:00,0.68665,0.68668,0.68665,0.68668,151800001.0
2005-10-10 22:34:00,0.68667,0.68667,0.68662,0.68665,335400003.0
2005-10-10 22:35:00,0.68665,0.68672,0.68661,0.68672,196699998.0
2005-10-10 22:36:00,0.68675,0.6868,0.68675,0.6868,105799998.0
2005-10-10 22:37:00,0.68682,0.68685,0.68676,0.68676,355200000.0
2005-10-10 22:38:00,0.68681,0.68688,0.68681,0.68688,16000000.0
2005-10-10 22:39:00,0.6869,0.6869,0.6868,0.68687,235300002.0
2005-10-10 22:40:00,0.68685,0.68685,0.68676,0.68676,564400002.0
2005-10-10 22:41:00,0.68679,0.68683,0.68675,0.68683,276099999.0
2005-10-10 22:42:00,0.68677,0.68684,0.68677,0.68683,385799996.0
2005-10-10 22:43:00,0.68687,0.68687,0.68687,0.68687,41500000.0
2005-10-10 22:44:00,0.68689,0.68689,0.68685,0.68686,149199998.0
2005-10-10 22:45:00,0.68693,0.68693,0.68687,0.6869,168399996.0
2005-10-10 22:46:00,0.6869,0.68693,0.6869,0.6869,106900002.0
2005-10-10 22:47:00,0.68689,0.6869,0.68676,0.68676,50400000.0
2005-10-10 22:48:00,0.68675,0.68683,0.68673,0.68673,370799995.0
2005-10-10 22:49:00,0.6871,0.6871,0.68676,0.68676,131899998.0
2005-10-10 22:50:00,0.68653,0.68707,0.68653,0.68705,120500001.0
2005-10-10 22:51:00,0.68678,0.68682,0.68676,0.68682,86600000.0
2005-10-10 22:52:00,0.68681,0.68681,0.68676,0.68677,39599999.0
2005-10-10 22:53:00,0.6868,0.68688,0.6868,0.68686,130400001.0
2005-10-10 22:54:00,0.68687,0.68694,0.68686,0.68688,163599997.0
2005-10-10 22:55:00,0.68688,0.68695,0.68688,0.68695,60000000.0
2005-10-10 22:56:00,0.68693,0.68693,0.68687,0.68691,73600002.0
2005-10-10 22:57:00,0.68705,0.68729,0.68698,0.68698,178500004.0
2005-10-10 22:58:00,0.68689,0.68689,0.68678,0.6868,501600001.0
2005-10-10 22:59:00,0.6868,0.68683,0.68667,0.68667,277700000.0
2005-10-10 23:00:00,0.68665,0.68705,0.68665,0.68677,210899999.0
2005-10-10 23:01:00,0.68675,0.6871,0.68675,0.68704,239399998.0
2005-10-10 23:02:00,0.6869,0.68715,0.68685,0.68715,157999998.0
2005-10-10 23:03:00,0.6872,0.68721,0.68678,0.68682,160499998.0
2005-10-10 23:04:00,0.6869,0.68707,0.68682,0.68702,166699998.0
2005-10-10 23:05:00,0.68704,0.68707,0.68691,0.68701,133899998.0
2005-10-10 23:06:00,0.68705,0.68718,0.68695,0.68702,260100003.0
2005-10-10 23:07:00,0.68712,0.68718,0.68692,0.68702,207400001.0
2005-10-10 23:08:00,0.68683,0.68724,0.68671,0.68697,303900001.0
2005-10-10 23:09:00,0.68725,0.68746,0.68714,0.68736,171499999.0
2005-10-10 23:10:00,0.68709,0.68746,0.68709,0.68745,54300001.0
2005-10-10 23:11:00,0.68743,0.68743,0.6871,0.68731,306299998.0
2005-10-10 23:12:00,0.68705,0.68724,0.68696,0.68706,207199996.0
2005-10-10 23:13:00,0.68724,0.68743,0.68713,0.68714,170400000.0
2005-10-10 23:14:00,0.687,0.68741,0.687,0.68715,249199998.0
2005-10-10 23:15:00,0.6872,0.68758,0.6872,0.68758,84000001.0
2005-10-10 23:16:00,0.68754,0.68756,0.68725,0.6875,195000001.0
2005-10-10 23:17:00,0.68738,0.68742,0.68726,0.68741,181899994.0
2005-10-10 23:18:00,0.6871,0.68746,0.6871,0.68741,111700002.0
2005-10-10 23:19:00,0.68735,0.68753,0.68726,0.68726,106800000.0
2005-10-10 23:20:00,0.68728,0.68763,0.68728,0.68763,142099999.0
2005-10-10 23:21:00,0.68762,0.6877,0.68741,0.68742,197499998.0
2005-10-10 23:22:00,0.68762,0.68778,0.68751,0.68751,164699997.0
2005-10-10 23:23:00,0.68732,0.68785,0.68732,0.68765,246199997.0
2005-10-10 23:24:00,0.68741,0.68764,0.68741,0.68747,93000000.0
2005-10-10 23:25:00,0.68745,0.68758,0.68731,0.68732,200499996.0
2005-10-10 23:26:00,0.68697,0.68746,0.68694,0.68746,163100000.0
2005-10-10 23:27:00,0.6874,0.6875,0.68728,0.68739,256700000.0
2005-10-10 23:28:00,0.68701,0.68707,0.68701,0.68707,46200001.0
2005-10-10 23:29:00,0.68719,0.68722,0.68717,0.68722,150500002.0
2005-10-10 23:30:00,0.68718,0.68727,0.68717,0.68719,169699998.0
2005-10-10 23:31:00,0.68722,0.6873,0.68721,0.68722,130300001.0
2005-10-10 23:32:00,0.68726,0.68728,0.68722,0.68728,148500001.0
2005-10-10 23:33:00,0.68727,0.68727,0.68716,0.6872,161900000.0
2005-10-10 23:34:00,0.68723,0.68733,0.68721,0.68731,134799997.0
2005-10-10 23:35:00,0.68734,0.68735,0.68725,0.68727,196900001.0
2005-10-10 23:36:00,0.68728,0.68729,0.68722,0.68722,75099998.0
2005-10-10 23:37:00,0.68721,0.6873,0.68721,0.68729,148800000.0
2005-10-10 23:38:00,0.68725,0.68732,0.68724,0.6873,154199999.0
2005-10-10 23:39:00,0.68738,0.6874,0.68737,0.68737,140400001.0
2005-10-10 23:40:00,0.68759,0.68765,0.68735,0.68765,194600003.0
2005-10-10 23:41:00,0.68735,0.68735,0.6873,0.6873,44700000.0
2005-10-10 23:42:00,0.68734,0.68734,0.68728,0.68732,79699999.0
2005-10-10 23:43:00,0.6873,0.6873,0.68725,0.68727,102099998.0
2005-10-10 23:44:00,0.68764,0.68769,0.68743,0.68758,223899997.0
2005-10-10 23:45:00,0.68727,0.6873,0.68727,0.6873,101600003.0
2005-10-10 23:46:00,0.6873,0.6873,0.6873,0.6873,50700001.0
2005-10-10 23:47:00,0.68734,0.68734,0.68729,0.68729,78599999.0
2005-10-10 23:48:00,0.68733,0.68736,0.68728,0.68728,88800000.0
2005-10-10 23:49:00,0.68725,0.68728,0.68725,0.68728,64500002.0
2005-10-10 23:50:00,0.6873,0.68731,0.68729,0.68729,48200001.0
2005-10-10 23:51:00,0.6873,0.68734,0.68727,0.68729,191699997.0
2005-10-10 23:52:00,0.68726,0.68734,0.68726,0.68734,144799995.0
2005-10-10 23:53:00,0.6872,0.68736,0.68715,0.68736,287699996.0
2005-10-10 23:54:00,0.68733,0.68733,0.68716,0.68727,210599996.0
2005-10-10 23:55:00,0.6873,0.68743,0.68727,0.68741,205000003.0
2005-10-10 23:56:00,0.68731,0.68731,0.68723,0.68723,165400001.0
2005-10-10 23:57:00,0.68724,0.68726,0.6872,0.68722,163500000.0
2005-10-10 23:58:00,0.68722,0.68722,0.68693,0.68693,56599998.0
2005-10-10 23:59:00,0.68722,0.68724,0.6872,0.68722,166599996.0
2005-10-11 00:00:00,0.68715,0.68717,0.68703,0.68703,236999996.0
2005-10-11 00:01:00,0.68704,0.68708,0.68703,0.68708,178099997.0
2005-10-11 00:02:00,0.68708,0.68713,0.68705,0.68708,170300001.0
2005-10-11 00:03:00,0.68708,0.68708,0.68702,0.68702,81800003.0
2005-10-11 00:04:00,0.68706,0.68706,0.68699,0.68699,36699999.0
2005-10-11 00:05:00,0.68699,0.68701,0.68699,0.68701,98200000.0
2005-10-11 00:06:00,0.68729,0.68729,0.6871,0.68725,120500001.0
2005-10-11 00:07:00,0.68697,0.687,0.68695,0.68695,186899999.0
2005-10-11 00:08:00,0.68698,0.68702,0.68697,0.68697,135700003.0
2005-10-11 00:09:00,0.687,0.687,0.68697,0.68697,55800000.0
2005-10-11 00:10:00,0.68705,0.68727,0.68705,0.68721,91299999.0
2005-10-11 00:11:00,0.68727,0.68729,0.68696,0.68704,162600000.0
2005-10-11 00:12:00,0.68697,0.68698,0.68697,0.68698,57300000.0
2005-10-11 00:13:00,0.68701,0.68701,0.687,0.68701,27100000.0
2005-10-11 00:14:00,0.68698,0.68698,0.68697,0.68697,49400001.0
2005-10-11 00:15:00,0.68703,0.68703,0.68697,0.687,45399998.0
2005-10-11 00:16:00,0.68698,0.687,0.68698,0.687,167600003.0
2005-10-11 00:17:00,0.68739,0.68739,0.68702,0.68702,34900000.0
2005-10-11 00:18:00,0.68702,0.68721,0.68691,0.68691,97000000.0
2005-10-11 00:19:00,0.68712,0.68721,0.68705,0.68711,218900002.0
2005-10-11 00:20:00,0.68718,0.68718,0.68697,0.68712,174699997.0
2005-10-11 00:21:00,0.687,0.687,0.68697,0.68697,27300001.0
2005-10-11 00:22:00,0.68705,0.68724,0.68705,0.68724,139799999.0
2005-10-11 00:23:00,0.68698,0.68698,0.68694,0.68694,153299999.0
2005-10-11 00:24:00,0.68685,0.68698,0.68675,0.68687,176699998.0
2005-10-11 00:25:00,0.68692,0.68695,0.6869,0.6869,94099998.0
2005-10-11 00:26:00,0.68694,0.68694,0.6869,0.6869,153600004.0
2005-10-11 00:27:00,0.6869,0.6869,0.68678,0.68687,126499998.0
2005-10-11 00:28:00,0.68691,0.68695,0.6869,0.68693,197199998.0
2005-10-11 00:29:00,0.68695,0.68695,0.68688,0.68688,130999999.0
2005-10-11 00:30:00,0.68695,0.68695,0.6869,0.68693,89700003.0
2005-10-11 00:31:00,0.68691,0.68692,0.68691,0.68692,59899999.0
2005-10-11 00:32:00,0.68684,0.6869,0.6868,0.6869,99200001.0
2005-10-11 00:33:00,0.68685,0.6869,0.68682,0.68688,94700002.0
2005-10-11 00:34:00,0.68698,0.68708,0.68682,0.68682,108999998.0
2005-10-11 00:35:00,0.68685,0.68692,0.68684,0.68692,142199998.0
2005-10-11 00:36:00,0.68684,0.68684,0.68681,0.68681,31300001.0
2005-10-11 00:37:00,0.68684,0.68691,0.68681,0.68683,215700000.0
2005-10-11 00:38:00,0.68681,0.68683,0.68681,0.68683,76600003.0
2005-10-11 00:39:00,0.68705,0.68718,0.68692,0.68692,104600001.0
2005-10-11 00:40:00,0.68688,0.68695,0.68681,0.68682,252699998.0
2005-10-11 00:41:00,0.68685,0.68694,0.68685,0.68694,243500000.0
2005-10-11 00:42:00,0.68694,0.68695,0.68694,0.68695,23200000.0
2005-10-11 00:43:00,0.68695,0.68703,0.68695,0.68697,171500000.0
2005-10-11 00:44:00,0.68701,0.68702,0.68688,0.68688,146000000.0
2005-10-11 00:45:00,0.68695,0.68715,0.68691,0.68708,79200000.0
2005-10-11 00:46:00,0.68675,0.68721,0.68666,0.68721,214800003.0
2005-10-11 00:47:00,0.68724,0.68724,0.68693,0.68693,95800002.0
2005-10-11 00:48:00,0.68688,0.6869,0.68687,0.68688,191799998.0
2005-10-11 00:49:00,0.68691,0.68691,0.68679,0.6868,135600001.0
2005-10-11 00:50:00,0.68688,0.68689,0.68685,0.68685,75100000.0
2005-10-11 00:51:00,0.68696,0.68696,0.68685,0.68696,118800003.0
2005-10-11 00:52:00,0.68691,0.68691,0.68685,0.68685,15100000.0
2005-10-11 00:53:00,0.68685,0.68687,0.68685,0.68687,70600002.0
2005-10-11 00:54:00,0.68688,0.68688,0.68679,0.68679,79800000.0
2005-10-11 00:55:00,0.68681,0.68682,0.68676,0.68677,118200000.0
2005-10-11 00:56:00,0.68673,0.68683,0.68673,0.6868,82299999.0
2005-10-11 00:57:00,0.6868,0.6869,0.6868,0.68688,218300007.0
2005-10-11 00:58:00,0.68686,0.68686,0.68686,0.68686,65500000.0
2005-10-11 00:59:00,0.68675,0.68677,0.68675,0.68677,43000000.0
2005-10-11 01:00:00,0.68676,0.68679,0.6867,0.68679,244800000.0
2005-10-11 01:01:00,0.68684,0.68692,0.68684,0.68685,148499999.0
2005-10-11 01:02:00,0.68685,0.68689,0.68682,0.68682,101799999.0
2005-10-11 01:03:00,0.68682,0.68685,0.6868,0.6868,253900001.0
2005-10-11 01:04:00,0.68682,0.68685,0.6868,0.68685,175600000.0
2005-10-11 01:05:00,0.68683,0.68685,0.6868,0.68685,115600000.0
2005-10-11 01:06:00,0.68686,0.68689,0.68683,0.68686,130699999.0
2005-10-11 01:07:00,0.68689,0.68689,0.68682,0.68682,102999997.0
2005-10-11 01:08:00,0.68685,0.68696,0.68685,0.68696,190599996.0
2005-10-11 01:09:00,0.68695,0.68695,0.68687,0.68688,141599998.0
2005-10-11 01:10:00,0.6869,0.6869,0.68683,0.68684,169499998.0
2005-10-11 01:11:00,0.68687,0.68697,0.68685,0.68697,72699999.0
2005-10-11 01:12:00,0.68698,0.68702,0.68696,0.68698,118300003.0
2005-10-11 01:13:00,0.68715,0.68731,0.68708,0.68728,93000000.0
2005-10-11 01:14:00,0.68695,0.68721,0.6869,0.68716,119800000.0
2005-10-11 01:15:00,0.68692,0.68698,0.68692,0.68698,100900002.0
2005-10-11 01:16:00,0.68698,0.687,0.68694,0.687,169100000.0
2005-10-11 01:17:00,0.68702,0.68703,0.68702,0.68702,35899999.0
2005-10-11 01:18:00,0.687,0.68705,0.687,0.68705,271300000.0
2005-10-11 01:19:00,0.68708,0.68713,0.68706,0.68707,167100003.0
2005-10-11 01:20:00,0.68705,0.68709,0.68699,0.68702,204700000.0
2005-10-11 01:21:00,0.68706,0.68706,0.68704,0.68706,46900000.0
2005-10-11 01:22:00,0.68705,0.68705,0.68696,0.68698,75200000.0
2005-10-11 01:23:00,0.68697,0.68702,0.68696,0.68696,131600003.0
2005-10-11 01:24:00,0.68695,0.68698,0.68695,0.68698,22300000.0
2005-10-11 01:25:00,0.68698,0.68698,0.68698,0.68698,35099998.0
2005-10-11 01:26:00,0.687,0.687,0.68695,0.68695,66200000.0
2005-10-11 01:27:00,0.687,0.687,0.68695,0.68695,94800000.0
2005-10-11 01:28:00,0.687,0.68704,0.68695,0.68698,112199998.0
2005-10-11 01:29:00,0.68698,0.68702,0.68694,0.68702,132600001.0
2005-10-11 01:30:00,0.68698,0.687,0.68698,0.687,46199999.0
2005-10-11 01:31:00,0.68699,0.68699,0.68694,0.68696,101300000.0
2005-10-11 01:32:00,0.68698,0.687,0.68697,0.68697,80000000.0
2005-10-11 01:33:00,0.68692,0.68695,0.68692,0.68692,90200000.0
2005-10-11 01:34:00,0.68695,0.68695,0.68692,0.68692,136600003.0
2005-10-11 01:35:00,0.68693,0.68695,0.6869,0.6869,142100002.0
2005-10-11 01:36:00,0.68695,0.68695,0.68682,0.68687,111500001.0
2005-10-11 01:37:00,0.68692,0.68694,0.68681,0.68685,154899999.0
2005-10-11 01:38:00,0.68679,0.68684,0.68675,0.68677,146199998.0
2005-10-11 01:39:00,0.68684,0.68691,0.68683,0.68689,95599997.0
2005-10-11 01:40:00,0.68683,0.68687,0.68683,0.68683,140600001.0
2005-10-11 01:41:00,0.68685,0.68692,0.68685,0.68691,297100004.0
2005-10-11 01:42:00,0.68693,0.68694,0.68688,0.68688,67000000.0
2005-10-11 01:43:00,0.68688,0.68693,0.68688,0.6869,120900001.0
2005-10-11 01:44:00,0.68688,0.68688,0.68679,0.68685,84000000.0
2005-10-11 01:45:00,0.68688,0.68689,0.68681,0.68688,106599999.0
2005-10-11 01:46:00,0.68688,0.68688,0.68684,0.68685,85299999.0
2005-10-11 01:47:00,0.68692,0.68698,0.68692,0.68697,163900000.0
2005-10-11 01:48:00,0.6869,0.68696,0.6869,0.68691,194399997.0
2005-10-11 01:49:00,0.68685,0.68685,0.68678,0.68679,79899999.0
2005-10-11 01:50:00,0.6868,0.68683,0.68676,0.68676,118399999.0
2005-10-11 01:51:00,0.68681,0.68681,0.68672,0.68675,125600003.0
2005-10-11 01:52:00,0.68671,0.68673,0.6867,0.68671,106499997.0
2005-10-11 01:53:00,0.68669,0.68685,0.68669,0.68681,186600002.0
2005-10-11 01:54:00,0.68685,0.68689,0.68676,0.68682,168399997.0
2005-10-11 01:55:00,0.68679,0.68679,0.68673,0.68678,150000000.0
2005-10-11 01:56:00,0.68675,0.68676,0.68666,0.68676,135900002.0
2005-10-11 01:57:00,0.68678,0.68683,0.68673,0.68681,164600002.0
2005-10-11 01:58:00,0.68679,0.68682,0.68679,0.68681,168200000.0
2005-10-11 01:59:00,0.68678,0.68682,0.68672,0.68682,93199998.0
2005-10-11 02:00:00,0.68678,0.68686,0.68677,0.68677,156499997.0
2005-10-11 02:01:00,0.68682,0.68685,0.68676,0.6868,275599996.0
2005-10-11 02:02:00,0.68677,0.68678,0.68675,0.68676,162099997.0
2005-10-11 02:03:00,0.68666,0.68666,0.68666,0.68666,20000000.0
2005-10-11 02:04:00,0.68664,0.68667,0.68659,0.68665,253699998.0
2005-10-11 02:05:00,0.68663,0.68663,0.68652,0.68663,102200002.0
2005-10-11 02:06:00,0.68661,0.6867,0.68654,0.6867,184800000.0
2005-10-11 02:07:00,0.68681,0.68683,0.6867,0.6867,89600001.0
2005-10-11 02:08:00,0.68667,0.68669,0.68662,0.68662,146800000.0
2005-10-11 02:09:00,0.68669,0.68675,0.68669,0.68671,107200001.0
2005-10-11 02:10:00,0.68674,0.68679,0.68674,0.68677,84500003.0
2005-10-11 02:11:00,0.68682,0.68696,0.68682,0.68692,94200000.0
2005-10-11 02:12:00,0.68689,0.68691,0.68675,0.6868,184100002.0
2005-10-11 02:13:00,0.68682,0.687,0.68682,0.687,98400002.0
2005-10-11 02:14:00,0.68691,0.68695,0.68689,0.68689,36799999.0
2005-10-11 02:15:00,0.68685,0.68688,0.6868,0.68685,135600003.0
2005-10-11 02:16:00,0.68691,0.68699,0.68687,0.68687,137299997.0
2005-10-11 02:17:00,0.6868,0.68686,0.6868,0.68684,144399996.0
2005-10-11 02:18:00,0.68693,0.68698,0.68693,0.68695,106400002.0
2005-10-11 02:19:00,0.68698,0.687,0.68689,0.68699,189099997.0
2005-10-11 02:20:00,0.68697,0.68702,0.68697,0.687,151799996.0
2005-10-11 02:21:00,0.68693,0.68702,0.68692,0.68702,175899997.0
2005-10-11 02:22:00,0.68702,0.68706,0.68697,0.68702,179699998.0
2005-10-11 02:23:00,0.68697,0.687,0.68691,0.68693,282600000.0
2005-10-11 02:24:00,0.68695,0.68698,0.68691,0.68694,92300000.0
2005-10-11 02:25:00,0.687,0.68706,0.687,0.68703,121399999.0
2005-10-11 02:26:00,0.68699,0.68704,0.68695,0.68703,201400000.0
2005-10-11 02:27:00,0.68702,0.68708,0.68702,0.68702,73500001.0
2005-10-11 02:28:00,0.68708,0.68709,0.687,0.687,156499997.0
2005-10-11 02:29:00,0.68703,0.6871,0.68703,0.68708,113000002.0
2005-10-11 02:30:00,0.68703,0.68711,0.68703,0.68708,173499996.0
2005-10-11 02:31:00,0.68706,0.68715,0.68704,0.6871,168999998.0
2005-10-11 02:32:00,0.68708,0.68708,0.68702,0.68708,46100000.0
2005-10-11 02:33:00,0.68708,0.68708,0.68703,0.68705,132700001.0
2005-10-11 02:34:00,0.68708,0.68714,0.68708,0.68714,28700000.0
2005-10-11 02:35:00,0.68715,0.68715,0.68715,0.68715,43099998.0
2005-10-11 02:36:00,0.68713,0.68714,0.68707,0.68708,208399998.0
2005-10-11 02:37:00,0.6871,0.68715,0.6871,0.68711,82100001.0
2005-10-11 02:38:00,0.68711,0.68713,0.68708,0.68713,71200001.0
2005-10-11 02:39:00,0.68712,0.68712,0.68705,0.68705,39099999.0
2005-10-11 02:40:00,0.6871,0.6871,0.68705,0.6871,84599998.0
2005-10-11 02:41:00,0.68705,0.68716,0.68705,0.68713,111000000.0
2005-10-11 02:42:00,0.68709,0.68712,0.68708,0.68712,75099999.0
2005-10-11 02:43:00,0.68712,0.68712,0.68695,0.687,163999999.0
2005-10-11 02:44:00,0.68699,0.68705,0.68698,0.68698,119500001.0
2005-10-11 02:45:00,0.68686,0.68688,0.6868,0.68688,72300001.0
2005-10-11 02:46:00,0.68692,0.68701,0.68692,0.68697,145600002.0
2005-10-11 02:47:00,0.68695,0.68702,0.68692,0.68698,240199999.0
2005-10-11 02:48:00,0.6869,0.6869,0.68686,0.68686,75100000.0
2005-10-11 02:49:00,0.68692,0.68696,0.68692,0.68693,118000001.0
2005-10-11 02:50:00,0.68692,0.68698,0.68691,0.68692,166000000.0
2005-10-11 02:51:00,0.68681,0.68688,0.68678,0.68683,204899999.0
2005-10-11 02:52:00,0.68686,0.68691,0.68686,0.68688,122799999.0
2005-10-11 02:53:00,0.68683,0.68687,0.68665,0.68665,120200001.0
2005-10-11 02:54:00,0.68671,0.68671,0.68639,0.68653,122999998.0
2005-10-11 02:55:00,0.6866,0.68667,0.68652,0.68663,115699999.0
2005-10-11 02:56:00,0.68655,0.68675,0.68653,0.68666,128200000.0
2005-10-11 02:57:00,0.68662,0.68671,0.68662,0.6867,130900000.0
2005-10-11 02:58:00,0.68672,0.68676,0.6867,0.6867,227900000.0
2005-10-11 02:59:00,0.68666,0.68677,0.68666,0.68671,217399997.0
2005-10-11 03:00:00,0.68678,0.6868,0.6867,0.68675,152499999.0
2005-10-11 03:01:00,0.68668,0.68672,0.68657,0.68669,209600006.0
2005-10-11 03:02:00,0.68673,0.68675,0.68659,0.68665,284799998.0
2005-10-11 03:03:00,0.68663,0.68667,0.68663,0.68667,138599998.0
2005-10-11 03:04:00,0.68658,0.68666,0.68651,0.68653,347200005.0
2005-10-11 03:05:00,0.68656,0.68664,0.68656,0.68659,152599999.0
2005-10-11 03:06:00,0.68665,0.68675,0.68653,0.68675,76999998.0
2005-10-11 03:07:00,0.68665,0.68671,0.68656,0.6866,100700001.0
2005-10-11 03:08:00,0.68663,0.68673,0.68663,0.68673,56800000.0
2005-10-11 03:09:00,0.68673,0.68685,0.68669,0.68682,126700002.0
2005-10-11 03:10:00,0.68687,0.68693,0.68687,0.68688,62699999.0
2005-10-11 03:11:00,0.68691,0.68691,0.6868,0.68684,305099998.0
2005-10-11 03:12:00,0.68683,0.68683,0.68678,0.68678,145099999.0
2005-10-11 03:13:00,0.68678,0.6868,0.6867,0.68675,154599999.0
2005-10-11 03:14:00,0.68678,0.68678,0.68674,0.68674,46100000.0
2005-10-11 03:15:00,0.68674,0.68685,0.68674,0.68681,93300000.0
2005-10-11 03:16:00,0.68683,0.68687,0.68678,0.68678,93100000.0
2005-10-11 03:17:00,0.68685,0.68685,0.68679,0.68679,179799997.0
2005-10-11 03:18:00,0.68679,0.6868,0.68675,0.68678,108700000.0
2005-10-11 03:19:00,0.68673,0.68673,0.68664,0.68668,178000001.0
2005-10-11 03:20:00,0.68667,0.6867,0.68664,0.6867,146700000.0
2005-10-11 03:21:00,0.68669,0.68675,0.68662,0.68671,215900001.0
2005-10-11 03:22:00,0.68676,0.68677,0.68668,0.68669,111000000.0
2005-10-11 03:23:00,0.68669,0.68672,0.68655,0.68661,204300001.0
2005-10-11 03:24:00,0.6866,0.68666,0.68658,0.68664,260399999.0
2005-10-11 03:25:00,0.68663,0.68663,0.68659,0.68659,68000001.0
2005-10-11 03:26:00,0.6866,0.68663,0.68648,0.68663,175300004.0
2005-10-11 03:27:00,0.6866,0.68671,0.68658,0.68671,258099996.0
2005-10-11 03:28:00,0.68668,0.68668,0.68657,0.68666,100499999.0
2005-10-11 03:29:00,0.68666,0.68668,0.68662,0.68665,90999998.0
2005-10-11 03:30:00,0.68674,0.68676,0.68663,0.68663,77800000.0
2005-10-11 03:31:00,0.68658,0.68658,0.68641,0.68641,120499995.0
2005-10-11 03:32:00,0.68649,0.68651,0.68643,0.6865,199600002.0
2005-10-11 03:33:00,0.68653,0.68653,0.68643,0.68647,64500001.0
2005-10-11 03:34:00,0.6865,0.68652,0.68642,0.68652,145299998.0
2005-10-11 03:35:00,0.68651,0.68663,0.6865,0.68663,104900001.0
2005-10-11 03:36:00,0.68662,0.68668,0.68662,0.68665,173300000.0
2005-10-11 03:37:00,0.68666,0.68669,0.6866,0.6866,130600002.0
2005-10-11 03:38:00,0.6866,0.68665,0.6866,0.68664,135000002.0
2005-10-11 03:39:00,0.68659,0.68659,0.68656,0.68656,66999998.0
2005-10-11 03:40:00,0.68644,0.68653,0.68642,0.68645,125800001.0
2005-10-11 03:41:00,0.68643,0.68657,0.6864,0.68657,74099998.0
2005-10-11 03:42:00,0.68651,0.68651,0.68638,0.68649,92700001.0
2005-10-11 03:43:00,0.68655,0.68655,0.68655,0.68655,28900000.0
2005-10-11 03:44:00,0.68654,0.68655,0.68654,0.68655,2900000.0
2005-10-11 03:45:00,0.6865,0.6865,0.68634,0.68648,97499999.0
2005-10-11 03:46:00,0.68656,0.68657,0.68645,0.68657,282300000.0
2005-10-11 03:47:00,0.68653,0.68653,0.68646,0.68648,144200001.0
2005-10-11 03:48:00,0.68652,0.68658,0.68652,0.68658,16000000.0
2005-10-11 03:49:00,0.68655,0.68658,0.68648,0.68657,78900001.0
2005-10-11 03:50:00,0.68657,0.68665,0.68657,0.68665,88800000.0
2005-10-11 03:51:00,0.68666,0.68666,0.68662,0.68663,136700004.0
2005-10-11 03:52:00,0.68661,0.68673,0.68656,0.68656,193900002.0
2005-10-11 03:53:00,0.68662,0.68667,0.68655,0.68667,103300002.0
2005-10-11 03:54:00,0.6867,0.68676,0.68662,0.68673,94800001.0
2005-10-11 03:55:00,0.68675,0.68675,0.68665,0.68668,164799996.0
2005-10-11 03:56:00,0.68662,0.68664,0.68657,0.68657,138400004.0
2005-10-11 03:57:00,0.68664,0.68666,0.6866,0.6866,88300001.0
2005-10-11 03:58:00,0.68653,0.6866,0.68648,0.68648,140000001.0
2005-10-11 03:59:00,0.68664,0.68668,0.68657,0.68657,229899995.0
2005-10-11 04:00:00,0.68664,0.68664,0.68656,0.6866,64900001.0
2005-10-11 04:01:00,0.6866,0.68663,0.6866,0.68662,264800000.0
2005-10-11 04:02:00,0.68659,0.68664,0.68657,0.68662,239000000.0
2005-10-11 04:03:00,0.68667,0.68667,0.68662,0.68663,115300000.0
2005-10-11 04:04:00,0.68665,0.68665,0.68662,0.68663,132499999.0
2005-10-11 04:05:00,0.68665,0.68665,0.68663,0.68663,7200000.0
2005-10-11 04:06:00,0.68663,0.68663,0.68663,0.68663,3200000.0
2005-10-11 04:07:00,0.68663,0.68663,0.68662,0.68662,51899998.0
2005-10-11 04:08:00,0.68662,0.68662,0.6866,0.6866,61699998.0
2005-10-11 04:09:00,0.68665,0.68665,0.68665,0.68665,58000000.0
2005-10-11 04:10:00,0.68665,0.68665,0.68663,0.68663,27600000.0
2005-10-11 04:11:00,0.68665,0.68667,0.6866,0.6866,147000001.0
2005-10-11 04:12:00,0.68663,0.68663,0.68663,0.68663,800000.0
2005-10-11 04:13:00,0.68664,0.6867,0.68659,0.68667,92400000.0
2005-10-11 04:14:00,0.68658,0.68662,0.68654,0.68662,89800002.0
2005-10-11 04:15:00,0.68663,0.68667,0.68662,0.68665,61400000.0
2005-10-11 04:16:00,0.68661,0.68662,0.68656,0.68661,125000000.0
2005-10-11 04:17:00,0.6866,0.6866,0.6866,0.6866,44599999.0
2005-10-11 04:18:00,0.68665,0.68665,0.68665,0.68665,27100000.0
2005-10-11 04:19:00,0.68663,0.68665,0.68662,0.68662,159499997.0
2005-10-11 04:20:00,0.68662,0.68665,0.68662,0.68663,83200001.0
2005-10-11 04:21:00,0.68663,0.68663,0.68657,0.68663,97500001.0
2005-10-11 04:22:00,0.68661,0.6867,0.68659,0.6866,153000001.0
2005-10-11 04:23:00,0.68658,0.68658,0.68648,0.68652,26000000.0
2005-10-11 04:24:00,0.68657,0.68658,0.68653,0.68657,46300001.0
2005-10-11 04:25:00,0.68655,0.68658,0.68652,0.68652,81400001.0
2005-10-11 04:26:00,0.68644,0.68661,0.68644,0.68661,57599998.0
2005-10-11 04:27:00,0.68665,0.68668,0.6866,0.68668,80799996.0
2005-10-11 04:28:00,0.68662,0.68663,0.68657,0.68657,33500001.0
2005-10-11 04:29:00,0.68657,0.68658,0.68657,0.68658,93400002.0
2005-10-11 04:30:00,0.68657,0.68665,0.68655,0.68662,197600000.0
2005-10-11 04:31:00,0.68663,0.68665,0.6866,0.68663,128299997.0
2005-10-11 04:32:00,0.68658,0.68661,0.68651,0.68661,137800004.0
2005-10-11 04:33:00,0.68661,0.68669,0.68656,0.6866,154000002.0
2005-10-11 04:34:00,0.68664,0.68669,0.68664,0.68664,125000001.0
2005-10-11 04:35:00,0.68665,0.68665,0.6866,0.68663,173400001.0
2005-10-11 04:36:00,0.68665,0.68671,0.68663,0.68671,77100002.0
2005-10-11 04:37:00,0.68665,0.68672,0.68664,0.68666,122300001.0
2005-10-11 04:38:00,0.68667,0.68675,0.68666,0.68675,62300000.0
2005-10-11 04:39:00,0.68672,0.68672,0.68665,0.6867,142599999.0
2005-10-11 04:40:00,0.68671,0.68671,0.68667,0.68667,35800001.0
2005-10-11 04:41:00,0.68665,0.68666,0.68659,0.68666,152499996.0
2005-10-11 04:42:00,0.68671,0.68671,0.68661,0.68665,73300000.0
2005-10-11 04:43:00,0.68664,0.68666,0.68659,0.68659,80600002.0
2005-10-11 04:44:00,0.68655,0.6867,0.68655,0.6867,200300005.0
2005-10-11 04:45:00,0.68665,0.6867,0.68665,0.6867,147499998.0
2005-10-11 04:46:00,0.68668,0.68668,0.68665,0.68666,145400002.0
2005-10-11 04:47:00,0.6867,0.6867,0.68667,0.6867,101199998.0
2005-10-11 04:48:00,0.6867,0.6867,0.68667,0.68667,63699999.0
2005-10-11 04:49:00,0.68667,0.68674,0.68666,0.68674,154100003.0
2005-10-11 04:50:00,0.68671,0.68671,0.68662,0.68666,146900000.0
2005-10-11 04:51:00,0.68666,0.68672,0.68663,0.68672,69700002.0
2005-10-11 04:52:00,0.68667,0.6867,0.68667,0.6867,28700000.0
2005-10-11 04:53:00,0.68671,0.68676,0.68668,0.68675,173900001.0
2005-10-11 04:54:00,0.68674,0.68677,0.68667,0.68667,71799999.0
2005-10-11 04:55:00,0.68663,0.68668,0.68661,0.68665,73700002.0
2005-10-11 04:56:00,0.68666,0.6867,0.68664,0.68665,74599999.0
2005-10-11 04:57:00,0.68659,0.68666,0.68659,0.68666,77299999.0
2005-10-11 04:58:00,0.68662,0.68662,0.68658,0.68661,109499998.0
2005-10-11 04:59:00,0.68682,0.68691,0.68666,0.68682,159200001.0
2005-10-11 05:00:00,0.68655,0.68661,0.68655,0.68661,41400001.0
2005-10-11 05:01:00,0.6866,0.68668,0.6866,0.68663,226900002.0
2005-10-11 05:02:00,0.68665,0.68683,0.6866,0.68674,233599999.0
2005-10-11 05:03:00,0.68669,0.6867,0.68665,0.68665,143399995.0
2005-10-11 05:04:00,0.68683,0.68692,0.68664,0.68685,246899992.0
2005-10-11 05:05:00,0.68683,0.68694,0.68677,0.68688,110100000.0
2005-10-11 05:06:00,0.68688,0.68688,0.6867,0.6867,57800002.0
2005-10-11 05:07:00,0.68661,0.68661,0.68659,0.68659,97399997.0
2005-10-11 05:08:00,0.68659,0.68661,0.68647,0.68647,135700003.0
2005-10-11 05:09:00,0.68645,0.68669,0.68645,0.68669,153699998.0
2005-10-11 05:10:00,0.68665,0.68666,0.68665,0.68666,32700000.0
2005-10-11 05:11:00,0.6867,0.68676,0.68669,0.6867,69200001.0
2005-10-11 05:12:00,0.68677,0.68677,0.68673,0.68673,50400001.0
2005-10-11 05:13:00,0.68674,0.68674,0.68663,0.68666,149900000.0
2005-10-11 05:14:00,0.68664,0.68667,0.68658,0.68663,131599999.0
2005-10-11 05:15:00,0.68663,0.68674,0.68663,0.68667,182999997.0
2005-10-11 05:16:00,0.6867,0.68677,0.68666,0.68677,130600001.0
2005-10-11 05:17:00,0.68675,0.68675,0.68673,0.68675,85799997.0
2005-10-11 05:18:00,0.6867,0.68675,0.6867,0.6867,153800004.0
2005-10-11 05:19:00,0.68672,0.68678,0.68672,0.68672,122199999.0
2005-10-11 05:20:00,0.68673,0.68673,0.68663,0.68663,156500001.0
2005-10-11 05:21:00,0.68673,0.68673,0.68673,0.68673,4800000.0
2005-10-11 05:22:00,0.68673,0.68673,0.68673,0.68673,19900000.0
2005-10-11 05:23:00,0.68673,0.68678,0.68673,0.68678,38200000.0
2005-10-11 05:24:00,0.6868,0.6868,0.68675,0.68675,178000002.0
2005-10-11 05:25:00,0.68674,0.68675,0.68669,0.68674,106799997.0
2005-10-11 05:26:00,0.68683,0.68697,0.68677,0.68678,103799999.0
2005-10-11 05:27:00,0.68675,0.68676,0.68675,0.68676,11200000.0
2005-10-11 05:28:00,0.68677,0.68678,0.68673,0.68673,124900002.0
2005-10-11 05:29:00,0.68675,0.68675,0.68673,0.68673,59000002.0
2005-10-11 05:30:00,0.68669,0.68669,0.68654,0.68654,118099997.0
2005-10-11 05:31:00,0.68652,0.68655,0.68652,0.68655,43900001.0
2005-10-11 05:32:00,0.68655,0.68662,0.68654,0.68654,147600004.0
2005-10-11 05:33:00,0.6865,0.68663,0.6865,0.68654,115100003.0
2005-10-11 05:34:00,0.6868,0.6868,0.68643,0.68667,165200002.0
2005-10-11 05:35:00,0.68657,0.68658,0.68656,0.68656,140099994.0
2005-10-11 05:36:00,0.68658,0.68658,0.68648,0.68653,113200001.0
2005-10-11 05:37:00,0.68654,0.68656,0.68653,0.68656,55900000.0
2005-10-11 05:38:00,0.68657,0.68657,0.68656,0.68656,59900002.0
2005-10-11 05:39:00,0.68656,0.68656,0.68656,0.68656,20099999.0
2005-10-11 05:40:00,0.68665,0.68665,0.68655,0.68657,68900000.0
2005-10-11 05:41:00,0.68655,0.68655,0.68653,0.68655,93000001.0
2005-10-11 05:42:00,0.68653,0.68655,0.68653,0.68655,61700000.0
2005-10-11 05:43:00,0.68648,0.68657,0.68648,0.68657,122200004.0
2005-10-11 05:44:00,0.68665,0.68668,0.68665,0.68668,96000002.0
2005-10-11 05:45:00,0.68667,0.6867,0.68663,0.68663,111699998.0
2005-10-11 05:46:00,0.6867,0.6867,0.6867,0.6867,5600000.0
2005-10-11 05:47:00,0.68666,0.68666,0.68643,0.68663,157000001.0
2005-10-11 05:48:00,0.68666,0.68668,0.68652,0.68661,264599995.0
2005-10-11 05:49:00,0.68657,0.68661,0.68651,0.68651,120899998.0
2005-10-11 05:50:00,0.68653,0.68655,0.68651,0.68651,11100000.0
2005-10-11 05:51:00,0.68655,0.68659,0.68649,0.68659,113400002.0
2005-10-11 05:52:00,0.68658,0.68663,0.68654,0.68663,160600001.0
2005-10-11 05:53:00,0.68659,0.6866,0.68653,0.6866,113000000.0
2005-10-11 05:54:00,0.68661,0.68666,0.6866,0.68665,137300002.0
2005-10-11 05:55:00,0.6866,0.68662,0.68647,0.6866,168299999.0
2005-10-11 05:56:00,0.68663,0.6867,0.68663,0.6867,32900000.0
2005-10-11 05:57:00,0.68667,0.68671,0.68667,0.68669,146100002.0
2005-10-11 05:58:00,0.68661,0.68665,0.68656,0.68663,164900000.0
2005-10-11 05:59:00,0.68661,0.68667,0.68661,0.68665,185399994.0
2005-10-11 06:00:00,0.68661,0.68661,0.68654,0.68659,198699998.0
2005-10-11 06:01:00,0.68659,0.68661,0.68659,0.68661,37900001.0
2005-10-11 06:02:00,0.68662,0.68662,0.68662,0.68662,9700000.0
2005-10-11 06:03:00,0.68665,0.68667,0.68662,0.68662,101900001.0
2005-10-11 06:04:00,0.6866,0.68662,0.6866,0.68662,21400000.0
2005-10-11 06:05:00,0.68663,0.68665,0.68663,0.68665,35800001.0
2005-10-11 06:06:00,0.6866,0.68665,0.6866,0.68663,188899997.0
2005-10-11 06:07:00,0.68665,0.68665,0.6866,0.68665,217400003.0
2005-10-11 06:08:00,0.68665,0.68665,0.68665,0.68665,2400000.0
2005-10-11 06:09:00,0.68665,0.68665,0.68658,0.68658,26400001.0
2005-10-11 06:10:00,0.6866,0.6866,0.6866,0.6866,500000.0
2005-10-11 06:11:00,0.68658,0.68663,0.68658,0.6866,227900002.0
2005-10-11 06:12:00,0.68664,0.68665,0.68657,0.68657,139699998.0
2005-10-11 06:13:00,0.6866,0.68663,0.6866,0.68661,95899998.0
2005-10-11 06:14:00,0.68655,0.68663,0.68655,0.68663,59900000.0
2005-10-11 06:15:00,0.68666,0.68667,0.68659,0.6866,243000000.0
2005-10-11 06:16:00,0.68665,0.68665,0.6866,0.68665,250999997.0
2005-10-11 06:17:00,0.68663,0.68665,0.6866,0.6866,148900002.0
2005-10-11 06:18:00,0.6866,0.6866,0.6866,0.6866,14500000.0
2005-10-11 06:19:00,0.68668,0.68668,0.68665,0.68667,128600000.0
2005-10-11 06:20:00,0.6866,0.6866,0.68655,0.68658,134600000.0
2005-10-11 06:21:00,0.68662,0.68663,0.68662,0.68663,86899997.0
2005-10-11 06:22:00,0.68667,0.68668,0.68667,0.68668,31200001.0
2005-10-11 06:23:00,0.68678,0.68678,0.68661,0.68678,127200003.0
2005-10-11 06:24:00,0.6864,0.68679,0.6864,0.68673,142200001.0
2005-10-11 06:25:00,0.68669,0.68676,0.68662,0.68665,165699997.0
2005-10-11 06:26:00,0.6866,0.68665,0.6866,0.68662,119900004.0
2005-10-11 06:27:00,0.6866,0.68662,0.68657,0.68657,189500003.0
2005-10-11 06:28:00,0.68698,0.68699,0.6866,0.68665,147699998.0
2005-10-11 06:29:00,0.6866,0.6866,0.68658,0.6866,52100000.0
2005-10-11 06:30:00,0.6866,0.68662,0.68657,0.68662,150900000.0
2005-10-11 06:31:00,0.68658,0.6866,0.68655,0.6866,219999998.0
2005-10-11 06:32:00,0.68663,0.68663,0.68662,0.68662,40800000.0
2005-10-11 06:33:00,0.68658,0.68658,0.68658,0.68658,2400000.0
2005-10-11 06:34:00,0.68661,0.68667,0.68661,0.68667,25500001.0
2005-10-11 06:35:00,0.6867,0.6867,0.6867,0.6867,34900001.0
2005-10-11 06:36:00,0.6867,0.6867,0.6867,0.6867,8000000.0
2005-10-11 06:37:00,0.68672,0.68672,0.68663,0.68669,104100001.0
2005-10-11 06:38:00,0.68665,0.68668,0.68665,0.68668,34200001.0
2005-10-11 06:39:00,0.68667,0.68669,0.68652,0.68663,161500001.0
2005-10-11 06:40:00,0.68669,0.68669,0.68665,0.68668,48899999.0
2005-10-11 06:41:00,0.68663,0.68663,0.68663,0.68663,31300000.0
2005-10-11 06:42:00,0.68663,0.68663,0.68657,0.68662,49400000.0
2005-10-11 06:43:00,0.68664,0.68667,0.68664,0.68665,59800001.0
2005-10-11 06:44:00,0.68668,0.68668,0.6866,0.6866,121699999.0
2005-10-11 06:45:00,0.68668,0.68669,0.6866,0.6866,76100001.0
2005-10-11 06:46:00,0.68662,0.68678,0.68662,0.68672,82100000.0
2005-10-11 06:47:00,0.68678,0.68685,0.68678,0.68681,73800002.0
2005-10-11 06:48:00,0.68675,0.68675,0.6867,0.6867,37899998.0
2005-10-11 06:49:00,0.68671,0.68673,0.68669,0.68671,165999999.0
2005-10-11 06:50:00,0.68669,0.68673,0.68669,0.68673,90600000.0
2005-10-11 06:51:00,0.68674,0.68677,0.68672,0.68672,113700000.0
2005-10-11 06:52:00,0.68667,0.68672,0.68666,0.68671,128699996.0
2005-10-11 06:53:00,0.6867,0.68673,0.68668,0.68668,80000001.0
2005-10-11 06:54:00,0.68674,0.68678,0.68671,0.68675,87799999.0
2005-10-11 06:55:00,0.68677,0.68683,0.68677,0.6868,87500001.0
2005-10-11 06:56:00,0.68679,0.68681,0.68674,0.68677,300900001.0
2005-10-11 06:57:00,0.68678,0.68678,0.68668,0.68674,123800001.0
2005-10-11 06:58:00,0.68681,0.68684,0.68666,0.68666,102799998.0
2005-10-11 06:59:00,0.68657,0.68668,0.68657,0.68668,32800001.0
2005-10-11 07:00:00,0.68667,0.68675,0.68667,0.6867,50700000.0
2005-10-11 07:01:00,0.6867,0.6867,0.68666,0.68667,118299998.0
2005-10-11 07:02:00,0.68664,0.68665,0.6866,0.68662,176200001.0
2005-10-11 07:03:00,0.68665,0.68667,0.68665,0.68667,27900001.0
2005-10-11 07:04:00,0.68664,0.68664,0.68658,0.68661,124599999.0
2005-10-11 07:05:00,0.68664,0.68673,0.68664,0.68671,94999998.0
2005-10-11 07:06:00,0.68677,0.68677,0.68675,0.68677,15200000.0
2005-10-11 07:07:00,0.68678,0.68682,0.68674,0.68674,166699996.0
2005-10-11 07:08:00,0.68671,0.68675,0.6867,0.68675,139900003.0
2005-10-11 07:09:00,0.68675,0.68683,0.68672,0.68683,109299998.0
2005-10-11 07:10:00,0.6868,0.68683,0.68677,0.68677,98500002.0
2005-10-11 07:11:00,0.68678,0.6868,0.68677,0.6868,145900001.0
2005-10-11 07:12:00,0.68675,0.68675,0.68675,0.68675,16000000.0
2005-10-11 07:13:00,0.68678,0.68683,0.68678,0.6868,9100000.0
2005-10-11 07:14:00,0.68681,0.68683,0.68661,0.68661,201899997.0
2005-10-11 07:15:00,0.68665,0.68674,0.68665,0.68667,94299999.0
2005-10-11 07:16:00,0.68664,0.68664,0.68659,0.68664,143300002.0
2005-10-11 07:17:00,0.68659,0.68667,0.68655,0.68657,229100000.0
2005-10-11 07:18:00,0.68654,0.68655,0.68648,0.68655,142200001.0
2005-10-11 07:19:00,0.68655,0.68658,0.68652,0.68656,103100000.0
2005-10-11 07:20:00,0.68656,0.6866,0.68651,0.68651,60700000.0
2005-10-11 07:21:00,0.68661,0.68664,0.68661,0.68663,123699998.0
2005-10-11 07:22:00,0.68665,0.68671,0.68665,0.68671,71199999.0
2005-10-11 07:23:00,0.68666,0.6867,0.68662,0.68664,179500001.0
2005-10-11 07:24:00,0.6867,0.68685,0.6867,0.68681,125299995.0
2005-10-11 07:25:00,0.68687,0.68688,0.68681,0.68688,177300000.0
2005-10-11 07:26:00,0.68687,0.68687,0.68681,0.68681,87800002.0
2005-10-11 07:27:00,0.68685,0.68685,0.68676,0.68677,110300001.0
2005-10-11 07:28:00,0.68678,0.68682,0.68676,0.68679,26800000.0
2005-10-11 07:29:00,0.68685,0.68685,0.68678,0.68681,118299998.0
2005-10-11 07:30:00,0.6868,0.68685,0.68677,0.68683,116899999.0
2005-10-11 07:31:00,0.68687,0.68687,0.68677,0.68677,95500000.0
2005-10-11 07:32:00,0.68685,0.68685,0.68675,0.68675,50100001.0
2005-10-11 07:33:00,0.68676,0.68678,0.68676,0.68678,56700000.0
2005-10-11 07:34:00,0.6867,0.68678,0.6867,0.68678,218799997.0
2005-10-11 07:35:00,0.68678,0.68678,0.68668,0.68669,125500002.0
2005-10-11 07:36:00,0.68672,0.68672,0.68671,0.68671,43100002.0
2005-10-11 07:37:00,0.68675,0.68675,0.6867,0.68675,178199999.0
2005-10-11 07:38:00,0.68675,0.68678,0.68671,0.68671,186800001.0
2005-10-11 07:39:00,0.68669,0.68677,0.68669,0.68673,90100000.0
2005-10-11 07:40:00,0.68674,0.68674,0.68667,0.68669,256300001.0
2005-10-11 07:41:00,0.68675,0.68675,0.68672,0.68675,187399999.0
2005-10-11 07:42:00,0.68672,0.68673,0.68668,0.68672,210600002.0
2005-10-11 07:43:00,0.6867,0.68677,0.6867,0.68673,182000002.0
2005-10-11 07:44:00,0.68666,0.68666,0.68661,0.68661,50599999.0
2005-10-11 07:45:00,0.68657,0.68666,0.68657,0.6866,204400001.0
2005-10-11 07:46:00,0.68661,0.68666,0.68656,0.6866,213700001.0
2005-10-11 07:47:00,0.68667,0.68667,0.6866,0.68662,35100000.0
2005-10-11 07:48:00,0.68663,0.68665,0.68656,0.68664,139899999.0
2005-10-11 07:49:00,0.68659,0.68661,0.68659,0.68661,64699998.0
2005-10-11 07:50:00,0.68664,0.68668,0.68661,0.68663,108799998.0
2005-10-11 07:51:00,0.68665,0.68671,0.68665,0.68666,170000004.0
2005-10-11 07:52:00,0.68667,0.68677,0.68667,0.68671,188599996.0
2005-10-11 07:53:00,0.68674,0.68687,0.68674,0.68685,159699997.0
2005-10-11 07:54:00,0.68683,0.68685,0.68674,0.68685,196100003.0
2005-10-11 07:55:00,0.68686,0.68695,0.68686,0.68695,30299999.0
2005-10-11 07:56:00,0.68693,0.68695,0.6869,0.68695,153299998.0
2005-10-11 07:57:00,0.68696,0.68701,0.68696,0.68701,46199999.0
2005-10-11 07:58:00,0.68705,0.68706,0.68697,0.68699,76500001.0
2005-10-11 07:59:00,0.68705,0.68714,0.68704,0.68714,76000000.0
2005-10-11 08:00:00,0.68711,0.68747,0.6871,0.68738,180600001.0
2005-10-11 08:01:00,0.68722,0.68723,0.68714,0.6872,203500002.0
2005-10-11 08:02:00,0.68723,0.68731,0.68712,0.6872,144099999.0
2005-10-11 08:03:00,0.68727,0.68738,0.68727,0.68731,135500001.0
2005-10-11 08:04:00,0.68723,0.68723,0.68714,0.68721,111899999.0
2005-10-11 08:05:00,0.68726,0.68732,0.68717,0.68725,131700001.0
2005-10-11 08:06:00,0.68728,0.68737,0.68726,0.68732,140099999.0
2005-10-11 08:07:00,0.68732,0.68732,0.68724,0.68725,189400002.0
2005-10-11 08:08:00,0.68731,0.68734,0.68731,0.68734,32599998.0
2005-10-11 08:09:00,0.68737,0.68737,0.68727,0.68727,172100004.0
2005-10-11 08:10:00,0.68729,0.68738,0.68725,0.68738,141600000.0
2005-10-11 08:11:00,0.68733,0.68741,0.68731,0.6874,139800000.0
2005-10-11 08:12:00,0.68744,0.68744,0.68737,0.68742,192699998.0
2005-10-11 08:13:00,0.68744,0.6875,0.68743,0.6875,85700002.0
2005-10-11 08:14:00,0.68754,0.68761,0.68754,0.6876,189400004.0
2005-10-11 08:15:00,0.68756,0.68757,0.68749,0.6875,120499997.0
2005-10-11 08:16:00,0.6875,0.68755,0.6875,0.68755,38500001.0
2005-10-11 08:17:00,0.68756,0.68761,0.68755,0.68757,189299996.0
2005-10-11 08:18:00,0.68751,0.68756,0.68751,0.68756,52400000.0
2005-10-11 08:19:00,0.6875,0.6875,0.68743,0.6875,47500000.0
2005-10-11 08:20:00,0.6875,0.68754,0.6874,0.6874,120399998.0
2005-10-11 08:21:00,0.68741,0.68741,0.68731,0.68731,42400000.0
2005-10-11 08:22:00,0.68726,0.68726,0.6872,0.68723,92200000.0
2005-10-11 08:23:00,0.68728,0.68728,0.68721,0.68725,129600002.0
2005-10-11 08:24:00,0.68723,0.68725,0.68721,0.68725,193199999.0
2005-10-11 08:25:00,0.6872,0.68726,0.68719,0.68722,99799999.0
2005-10-11 08:26:00,0.68723,0.68723,0.68715,0.68715,80599998.0
2005-10-11 08:27:00,0.68717,0.68722,0.68715,0.68717,182100001.0
2005-10-11 08:28:00,0.68719,0.68719,0.68711,0.68711,15100000.0
2005-10-11 08:29:00,0.68711,0.68712,0.68698,0.68702,96600001.0
2005-10-11 08:30:00,0.68697,0.68705,0.68697,0.68705,143200001.0
2005-10-11 08:31:00,0.68696,0.68703,0.68695,0.68695,132399999.0
2005-10-11 08:32:00,0.6869,0.68697,0.68684,0.68684,70000001.0
2005-10-11 08:33:00,0.68684,0.68688,0.68679,0.68685,191300005.0
2005-10-11 08:34:00,0.68686,0.68693,0.68685,0.68693,155200000.0
2005-10-11 08:35:00,0.6869,0.68691,0.68679,0.68679,196499995.0
2005-10-11 08:36:00,0.68679,0.68683,0.68674,0.68677,221499999.0
2005-10-11 08:37:00,0.68676,0.68683,0.68673,0.68683,97300002.0
2005-10-11 08:38:00,0.68684,0.68687,0.6868,0.68687,106199998.0
2005-10-11 08:39:00,0.68684,0.68698,0.68684,0.68695,100600000.0
2005-10-11 08:40:00,0.68687,0.68697,0.68687,0.68697,162900002.0
2005-10-11 08:41:00,0.687,0.68705,0.687,0.68702,159000003.0
2005-10-11 08:42:00,0.68703,0.6871,0.687,0.68705,199300000.0
2005-10-11 08:43:00,0.68706,0.68718,0.68706,0.6871,126200001.0
2005-10-11 08:44:00,0.68711,0.68726,0.6871,0.68724,143699997.0
2005-10-11 08:45:00,0.68715,0.6872,0.68711,0.68712,187799996.0
2005-10-11 08:46:00,0.68719,0.68722,0.68713,0.68718,132199999.0
2005-10-11 08:47:00,0.68717,0.68721,0.68714,0.68719,127700001.0
2005-10-11 08:48:00,0.68722,0.68726,0.6872,0.68726,212700006.0
2005-10-11 08:49:00,0.68728,0.68737,0.68728,0.68737,209800001.0
2005-10-11 08:50:00,0.68738,0.68744,0.68738,0.68741,156000002.0
2005-10-11 08:51:00,0.68742,0.68744,0.68737,0.68737,112100004.0
2005-10-11 08:52:00,0.68733,0.68742,0.6873,0.68739,290000003.0
2005-10-11 08:53:00,0.68734,0.68742,0.68734,0.68736,160200001.0
2005-10-11 08:54:00,0.68743,0.68743,0.68735,0.68737,229000002.0
2005-10-11 08:55:00,0.6874,0.68744,0.68738,0.68739,114999999.0
2005-10-11 08:56:00,0.68734,0.68739,0.6873,0.68738,150000001.0
2005-10-11 08:57:00,0.68738,0.68738,0.68732,0.68734,84099998.0
2005-10-11 08:58:00,0.68739,0.68746,0.68739,0.6874,128400003.0
2005-10-11 08:59:00,0.68736,0.68745,0.68736,0.68739,169500002.0
2005-10-11 09:00:00,0.68741,0.68747,0.6874,0.6874,112500001.0
2005-10-11 09:01:00,0.68737,0.68747,0.68737,0.68746,164400001.0
2005-10-11 09:02:00,0.68757,0.68767,0.6875,0.68758,208800003.0
2005-10-11 09:03:00,0.68765,0.68772,0.68758,0.68765,71500000.0
2005-10-11 09:04:00,0.68778,0.68788,0.68778,0.68786,198099996.0
2005-10-11 09:05:00,0.6879,0.6879,0.68772,0.68772,208100002.0
2005-10-11 09:06:00,0.68782,0.68788,0.6878,0.68782,116299998.0
2005-10-11 09:07:00,0.68783,0.68796,0.68783,0.68796,103599997.0
2005-10-11 09:08:00,0.68796,0.68796,0.68778,0.68781,145999996.0
2005-10-11 09:09:00,0.68787,0.6879,0.68787,0.68789,95999998.0
2005-10-11 09:10:00,0.68793,0.68795,0.6879,0.68795,208000000.0
2005-10-11 09:11:00,0.68793,0.68795,0.6879,0.68795,135400000.0
2005-10-11 09:12:00,0.68792,0.68793,0.68779,0.68793,195399998.0
2005-10-11 09:13:00,0.68796,0.68796,0.68787,0.6879,107000002.0
2005-10-11 09:14:00,0.68793,0.68793,0.68775,0.68775,51100000.0
2005-10-11 09:15:00,0.68783,0.68788,0.68773,0.68775,180399998.0
2005-10-11 09:16:00,0.68777,0.6879,0.68777,0.6879,104700002.0
2005-10-11 09:17:00,0.68787,0.68787,0.68782,0.68783,95299999.0
2005-10-11 09:18:00,0.68786,0.6879,0.68783,0.6879,42300000.0
2005-10-11 09:19:00,0.68785,0.68785,0.68765,0.68775,126900001.0
2005-10-11 09:20:00,0.68771,0.68773,0.68766,0.68773,146099999.0
2005-10-11 09:21:00,0.68774,0.68775,0.68768,0.68775,177400000.0
2005-10-11 09:22:00,0.68776,0.68776,0.68764,0.68769,217500001.0
2005-10-11 09:23:00,0.68766,0.68771,0.68763,0.68763,175699997.0
2005-10-11 09:24:00,0.68766,0.68767,0.6876,0.68762,169800000.0
2005-10-11 09:25:00,0.68761,0.68761,0.68748,0.68758,239400003.0
2005-10-11 09:26:00,0.68757,0.68758,0.6875,0.68757,105099999.0
2005-10-11 09:27:00,0.68762,0.68768,0.68759,0.68759,171299999.0
2005-10-11 09:28:00,0.68759,0.6877,0.68759,0.6877,146400000.0
2005-10-11 09:29:00,0.68772,0.68773,0.68772,0.68773,9200000.0
2005-10-11 09:30:00,0.68775,0.68775,0.68772,0.68773,103700001.0
2005-10-11 09:31:00,0.68772,0.68777,0.68772,0.68773,121700001.0
2005-10-11 09:32:00,0.68762,0.68766,0.68761,0.68765,202400001.0
2005-10-11 09:33:00,0.6877,0.68776,0.68764,0.68775,129100001.0
2005-10-11 09:34:00,0.68776,0.6878,0.68772,0.6878,122499995.0
2005-10-11 09:35:00,0.68776,0.68776,0.68766,0.6877,129499997.0
2005-10-11 09:36:00,0.68773,0.68775,0.68757,0.68757,78900002.0
2005-10-11 09:37:00,0.68762,0.68763,0.6876,0.68761,154799999.0
2005-10-11 09:38:00,0.68763,0.68763,0.68757,0.68757,178699997.0
2005-10-11 09:39:00,0.68754,0.68759,0.68754,0.68759,50900001.0
2005-10-11 09:40:00,0.68763,0.68766,0.68758,0.68766,177299997.0
2005-10-11 09:41:00,0.68768,0.68772,0.68765,0.68768,172400002.0
2005-10-11 09:42:00,0.68773,0.68773,0.68765,0.68772,286399997.0
2005-10-11 09:43:00,0.68767,0.68767,0.68756,0.68764,60900001.0
2005-10-11 09:44:00,0.68754,0.68761,0.68754,0.6876,176199998.0
2005-10-11 09:45:00,0.6876,0.6876,0.68755,0.6876,60700001.0
2005-10-11 09:46:00,0.6876,0.6876,0.68754,0.68756,64599997.0
2005-10-11 09:47:00,0.68759,0.68759,0.68754,0.68757,128200001.0
2005-10-11 09:48:00,0.68756,0.68766,0.68756,0.68759,152200004.0
2005-10-11 09:49:00,0.68756,0.6876,0.6875,0.6876,184500000.0
2005-10-11 09:50:00,0.68759,0.68761,0.68753,0.68761,70200000.0
2005-10-11 09:51:00,0.68763,0.68765,0.6876,0.68762,86200000.0
2005-10-11 09:52:00,0.68762,0.68762,0.6876,0.68762,20000000.0
2005-10-11 09:53:00,0.68768,0.68772,0.68765,0.68767,181100001.0
2005-10-11 09:54:00,0.68759,0.6877,0.68759,0.6877,104699998.0
2005-10-11 09:55:00,0.68765,0.68768,0.68761,0.68766,126999998.0
2005-10-11 09:56:00,0.68767,0.6877,0.68767,0.6877,133299999.0
2005-10-11 09:57:00,0.68772,0.68775,0.68763,0.68775,208599997.0
2005-10-11 09:58:00,0.68779,0.68779,0.68776,0.68776,68999998.0
2005-10-11 09:59:00,0.68773,0.68773,0.68762,0.68762,19400000.0
2005-10-11 10:00:00,0.68765,0.68773,0.68765,0.68773,114999996.0
2005-10-11 10:01:00,0.68764,0.68766,0.68764,0.68766,31900001.0
2005-10-11 10:02:00,0.68758,0.68762,0.68756,0.68759,167200004.0
2005-10-11 10:03:00,0.68761,0.68764,0.68757,0.68764,226399993.0
2005-10-11 10:04:00,0.6876,0.68768,0.68758,0.68762,168500000.0
2005-10-11 10:05:00,0.6876,0.68765,0.6876,0.68765,183600001.0
2005-10-11 10:06:00,0.68761,0.68761,0.68754,0.6876,211700002.0
2005-10-11 10:07:00,0.68757,0.68762,0.68755,0.68761,172300004.0
2005-10-11 10:08:00,0.68757,0.68763,0.68755,0.68758,237399995.0
2005-10-11 10:09:00,0.68753,0.68757,0.68749,0.68756,87700001.0
2005-10-11 10:10:00,0.68756,0.68756,0.68749,0.68751,148600001.0
2005-10-11 10:11:00,0.68756,0.68756,0.68748,0.68752,227799997.0
2005-10-11 10:12:00,0.6875,0.6875,0.6875,0.6875,98900002.0
2005-10-11 10:13:00,0.68752,0.68755,0.6875,0.68755,130699996.0
2005-10-11 10:14:00,0.68753,0.68753,0.68747,0.68747,12800000.0
2005-10-11 10:15:00,0.68752,0.68758,0.6875,0.68752,157600000.0
2005-10-11 10:16:00,0.68754,0.68758,0.68754,0.68758,10500000.0
2005-10-11 10:17:00,0.68758,0.68762,0.68755,0.68758,150100000.0
2005-10-11 10:18:00,0.6876,0.68762,0.68757,0.68757,96600000.0
2005-10-11 10:19:00,0.6876,0.6876,0.68755,0.6876,142200005.0
2005-10-11 10:20:00,0.6876,0.68763,0.68758,0.68763,136600003.0
2005-10-11 10:21:00,0.68757,0.68758,0.68757,0.68758,29400000.0
2005-10-11 10:22:00,0.68759,0.68761,0.6875,0.68754,213599999.0
2005-10-11 10:23:00,0.68755,0.68756,0.68747,0.68748,116599999.0
2005-10-11 10:24:00,0.68741,0.68751,0.68739,0.68748,166799999.0
2005-10-11 10:25:00,0.68747,0.68753,0.68746,0.68753,185300002.0
2005-10-11 10:26:00,0.68752,0.68761,0.68752,0.6876,116799999.0
2005-10-11 10:27:00,0.68759,0.68759,0.68749,0.68755,120699999.0
2005-10-11 10:28:00,0.68752,0.68758,0.68751,0.68755,168999997.0
2005-10-11 10:29:00,0.68752,0.68752,0.68744,0.68744,274400002.0
2005-10-11 10:30:00,0.68756,0.68787,0.68756,0.68787,124299999.0
2005-10-11 10:31:00,0.68783,0.68784,0.68775,0.68784,98700000.0
2005-10-11 10:32:00,0.68789,0.68797,0.68782,0.68788,174900000.0
2005-10-11 10:33:00,0.68798,0.688,0.68793,0.68798,143700003.0
2005-10-11 10:34:00,0.68799,0.68799,0.68792,0.68793,81099999.0
2005-10-11 10:35:00,0.68799,0.68807,0.68799,0.68807,219199999.0
2005-10-11 10:36:00,0.68801,0.68804,0.68797,0.68804,129500001.0
2005-10-11 10:37:00,0.68801,0.68801,0.68791,0.68795,136499996.0
2005-10-11 10:38:00,0.6879,0.6879,0.6878,0.68785,249599996.0
2005-10-11 10:39:00,0.68779,0.68788,0.68776,0.68785,355699996.0
2005-10-11 10:40:00,0.68783,0.68787,0.68782,0.68783,261399997.0
2005-10-11 10:41:00,0.68783,0.68783,0.68771,0.6878,210600001.0
2005-10-11 10:42:00,0.68781,0.68781,0.68767,0.68767,121200000.0
2005-10-11 10:43:00,0.68771,0.68772,0.6875,0.68755,94700000.0
2005-10-11 10:44:00,0.68754,0.68758,0.68754,0.68758,178099996.0
2005-10-11 10:45:00,0.6876,0.6876,0.68754,0.68759,140500001.0
2005-10-11 10:46:00,0.68749,0.68756,0.68749,0.68755,100299998.0
2005-10-11 10:47:00,0.68755,0.68755,0.68755,0.68755,9800000.0
2005-10-11 10:48:00,0.68748,0.68748,0.6874,0.68742,121099999.0
2005-10-11 10:49:00,0.68745,0.68749,0.68744,0.68749,187200001.0
2005-10-11 10:50:00,0.68742,0.68742,0.6873,0.6873,180300005.0
2005-10-11 10:51:00,0.6873,0.68735,0.68725,0.68725,123100002.0
2005-10-11 10:52:00,0.68721,0.68724,0.6872,0.68724,183000001.0
2005-10-11 10:53:00,0.68725,0.68728,0.68721,0.68721,108999999.0
2005-10-11 10:54:00,0.68721,0.68723,0.68715,0.68715,148299999.0
2005-10-11 10:55:00,0.68708,0.68708,0.68692,0.68706,133099999.0
2005-10-11 10:56:00,0.68696,0.68696,0.68667,0.68673,185600000.0
2005-10-11 10:57:00,0.68663,0.68678,0.68656,0.68678,267999999.0
2005-10-11 10:58:00,0.68681,0.68681,0.68677,0.68677,43100002.0
2005-10-11 10:59:00,0.68671,0.68678,0.6867,0.68677,96900000.0
2005-10-11 11:00:00,0.68683,0.68688,0.68675,0.68686,189800004.0
2005-10-11 11:01:00,0.68692,0.68699,0.68692,0.68699,40900000.0
2005-10-11 11:02:00,0.68702,0.68706,0.68702,0.68705,143900002.0
2005-10-11 11:03:00,0.68702,0.68712,0.68702,0.68707,89600000.0
2005-10-11 11:04:00,0.6871,0.6871,0.687,0.68708,189100000.0
2005-10-11 11:05:00,0.68707,0.68709,0.68702,0.68702,119699996.0
2005-10-11 11:06:00,0.68704,0.68704,0.68697,0.68697,177899997.0
2005-10-11 11:07:00,0.6869,0.68692,0.68684,0.68684,85500001.0
2005-10-11 11:08:00,0.68691,0.68691,0.68687,0.68691,42600000.0
2005-10-11 11:09:00,0.68687,0.68687,0.68677,0.68684,178000000.0
2005-10-11 11:10:00,0.68683,0.68683,0.68679,0.68681,121400002.0
2005-10-11 11:11:00,0.68687,0.68692,0.68687,0.68691,76799998.0
2005-10-11 11:12:00,0.68696,0.687,0.68694,0.68696,125199997.0
2005-10-11 11:13:00,0.68696,0.68703,0.68696,0.68701,157400000.0
2005-10-11 11:14:00,0.68704,0.68707,0.68698,0.68702,270399998.0
2005-10-11 11:15:00,0.68707,0.68707,0.687,0.687,89700002.0
2005-10-11 11:16:00,0.68705,0.68705,0.68698,0.68704,204399998.0
2005-10-11 11:17:00,0.68704,0.68704,0.68698,0.68703,138099997.0
2005-10-11 11:18:00,0.68703,0.68703,0.68694,0.68703,95700002.0
2005-10-11 11:19:00,0.68698,0.68699,0.68689,0.68697,254900002.0
2005-10-11 11:20:00,0.68694,0.68701,0.68694,0.68695,115900005.0
2005-10-11 11:21:00,0.68703,0.68705,0.687,0.68705,150999999.0
2005-10-11 11:22:00,0.68706,0.6871,0.68705,0.68707,94999999.0
2005-10-11 11:23:00,0.68707,0.68707,0.68686,0.68686,116400000.0
2005-10-11 11:24:00,0.68685,0.68687,0.6868,0.68685,138899997.0
2005-10-11 11:25:00,0.68682,0.68683,0.68682,0.68683,143099996.0
2005-10-11 11:26:00,0.68676,0.68676,0.68658,0.6866,124999998.0
2005-10-11 11:27:00,0.68658,0.6866,0.68653,0.68653,158799997.0
2005-10-11 11:28:00,0.6865,0.68651,0.6864,0.68647,128400000.0
2005-10-11 11:29:00,0.68652,0.68657,0.68652,0.68657,67400001.0
2005-10-11 11:30:00,0.68663,0.68663,0.68647,0.68651,128500001.0
2005-10-11 11:31:00,0.6865,0.68658,0.6865,0.6865,83000002.0
2005-10-11 11:32:00,0.68654,0.68668,0.68654,0.68666,208199999.0
2005-10-11 11:33:00,0.68666,0.68666,0.68659,0.68662,214199999.0
2005-10-11 11:34:00,0.68664,0.68665,0.68657,0.68657,169900002.0
2005-10-11 11:35:00,0.68662,0.68662,0.6865,0.68655,255000001.0
2005-10-11 11:36:00,0.68648,0.68656,0.68646,0.68646,137000003.0
2005-10-11 11:37:00,0.68647,0.68655,0.68647,0.68654,128800000.0
2005-10-11 11:38:00,0.68635,0.68635,0.68628,0.68628,90300004.0
2005-10-11 11:39:00,0.68616,0.68621,0.68607,0.68607,146400003.0
2005-10-11 11:40:00,0.68602,0.68612,0.68601,0.68612,238000000.0
2005-10-11 11:41:00,0.68607,0.6861,0.68596,0.6861,180500001.0
2005-10-11 11:42:00,0.68607,0.68607,0.68599,0.68605,132700001.0
2005-10-11 11:43:00,0.68605,0.68611,0.68602,0.68611,83200001.0
2005-10-11 11:44:00,0.68601,0.68601,0.68593,0.68593,15000000.0
2005-10-11 11:45:00,0.68598,0.68607,0.68597,0.68607,125400000.0
2005-10-11 11:46:00,0.68604,0.68613,0.68604,0.68605,97900002.0
2005-10-11 11:47:00,0.68605,0.68611,0.68603,0.6861,99100001.0
2005-10-11 11:48:00,0.68602,0.68603,0.68598,0.686,21500000.0
2005-10-11 11:49:00,0.68592,0.68596,0.68574,0.68596,201100002.0
2005-10-11 11:50:00,0.68591,0.686,0.68591,0.68595,174100002.0
2005-10-11 11:51:00,0.68593,0.68593,0.68583,0.68583,200900001.0
2005-10-11 11:52:00,0.68589,0.68593,0.68589,0.68593,65299998.0
2005-10-11 11:53:00,0.68592,0.68594,0.68587,0.68591,173400004.0
2005-10-11 11:54:00,0.68582,0.68585,0.68582,0.68584,94199997.0
2005-10-11 11:55:00,0.68591,0.68591,0.68578,0.6858,115900001.0
2005-10-11 11:56:00,0.68581,0.68587,0.68574,0.68583,189099998.0
2005-10-11 11:57:00,0.68587,0.68587,0.6858,0.68587,143199996.0
2005-10-11 11:58:00,0.68582,0.68582,0.68572,0.68579,174700005.0
2005-10-11 11:59:00,0.68582,0.68586,0.68574,0.68583,140299999.0
2005-10-11 12:00:00,0.68575,0.68587,0.68574,0.68587,228199996.0
2005-10-11 12:01:00,0.68591,0.68594,0.68585,0.68585,137100002.0
2005-10-11 12:02:00,0.68586,0.68588,0.68575,0.68588,180499998.0
2005-10-11 12:03:00,0.68591,0.68591,0.68582,0.68582,78300001.0
2005-10-11 12:04:00,0.68587,0.68588,0.68582,0.68587,188999999.0
2005-10-11 12:05:00,0.68584,0.68595,0.68584,0.68595,81800000.0
2005-10-11 12:06:00,0.68598,0.68604,0.68596,0.686,126900002.0
2005-10-11 12:07:00,0.68602,0.68605,0.68599,0.686,161000001.0
2005-10-11 12:08:00,0.68606,0.68607,0.68597,0.68607,145800001.0
2005-10-11 12:09:00,0.68603,0.68616,0.68602,0.68616,188900002.0
2005-10-11 12:10:00,0.68616,0.6862,0.68611,0.68616,185000002.0
2005-10-11 12:11:00,0.68612,0.68617,0.68608,0.68617,162100001.0
2005-10-11 12:12:00,0.68617,0.68621,0.68617,0.68617,157899999.0
2005-10-11 12:13:00,0.68618,0.68622,0.68618,0.68621,120999999.0
2005-10-11 12:14:00,0.68624,0.68628,0.6862,0.68628,45700000.0
2005-10-11 12:15:00,0.68628,0.6863,0.68625,0.68625,40899999.0
2005-10-11 12:16:00,0.6863,0.68635,0.68623,0.68635,142699998.0
2005-10-11 12:17:00,0.68638,0.68638,0.6863,0.68632,138300000.0
2005-10-11 12:18:00,0.68632,0.68636,0.68624,0.68624,208899998.0
2005-10-11 12:19:00,0.68626,0.68633,0.68617,0.68633,132299999.0
2005-10-11 12:20:00,0.68637,0.68642,0.68636,0.68637,166099998.0
2005-10-11 12:21:00,0.68631,0.68637,0.68628,0.68632,187300001.0
2005-10-11 12:22:00,0.68633,0.68639,0.68633,0.68639,91199999.0
2005-10-11 12:23:00,0.68638,0.68638,0.68631,0.68632,181399999.0
2005-10-11 12:24:00,0.68632,0.68638,0.68632,0.68638,91300000.0
2005-10-11 12:25:00,0.68638,0.68638,0.68632,0.68632,20700000.0
2005-10-11 12:26:00,0.68627,0.68629,0.68624,0.68624,156899997.0
2005-10-11 12:27:00,0.68627,0.68637,0.68624,0.68632,156399998.0
2005-10-11 12:28:00,0.68632,0.68635,0.68628,0.68632,155099998.0
2005-10-11 12:29:00,0.68629,0.68636,0.68629,0.68632,175299998.0
2005-10-11 12:30:00,0.68628,0.68633,0.68627,0.68628,92399999.0
2005-10-11 12:31:00,0.68627,0.68635,0.68627,0.68631,159600001.0
2005-10-11 12:32:00,0.68626,0.68635,0.68626,0.68627,144599999.0
2005-10-11 12:33:00,0.68626,0.68627,0.68625,0.68627,83899998.0
2005-10-11 12:34:00,0.68627,0.68627,0.68617,0.68625,130499999.0
2005-10-11 12:35:00,0.68625,0.68631,0.68625,0.68625,122200000.0
2005-10-11 12:36:00,0.68626,0.68628,0.68617,0.68625,140900001.0
2005-10-11 12:37:00,0.68628,0.68628,0.68621,0.68622,114999998.0
2005-10-11 12:38:00,0.68621,0.68629,0.68621,0.68626,147499997.0
2005-10-11 12:39:00,0.68631,0.68631,0.6862,0.68628,115999999.0
2005-10-11 12:40:00,0.68623,0.68627,0.68618,0.68619,32800000.0
2005-10-11 12:41:00,0.68625,0.68625,0.68619,0.68619,53900001.0
2005-10-11 12:42:00,0.68615,0.68623,0.68615,0.6862,217200001.0
2005-10-11 12:43:00,0.68613,0.68613,0.68603,0.68605,114400002.0
2005-10-11 12:44:00,0.68602,0.68608,0.68602,0.68604,187999999.0
2005-10-11 12:45:00,0.68603,0.68603,0.68595,0.68595,118000001.0
2005-10-11 12:46:00,0.68598,0.68598,0.68592,0.68592,143500001.0
2005-10-11 12:47:00,0.68592,0.68593,0.6859,0.6859,177399996.0
2005-10-11 12:48:00,0.686,0.68605,0.68594,0.68598,238399998.0
2005-10-11 12:49:00,0.68597,0.68608,0.68597,0.68604,163399999.0
2005-10-11 12:50:00,0.68607,0.68609,0.686,0.686,269999996.0
2005-10-11 12:51:00,0.68605,0.68616,0.68605,0.6861,213699998.0
2005-10-11 12:52:00,0.68609,0.68616,0.68604,0.68612,243100001.0
2005-10-11 12:53:00,0.68619,0.68619,0.6861,0.68618,122399998.0
2005-10-11 12:54:00,0.68615,0.68617,0.68612,0.68612,36900000.0
2005-10-11 12:55:00,0.68608,0.68608,0.68604,0.68604,16700000.0
2005-10-11 12:56:00,0.68599,0.686,0.68588,0.68588,72399998.0
2005-10-11 12:57:00,0.68585,0.68585,0.6858,0.68585,158900000.0
2005-10-11 12:58:00,0.68582,0.68587,0.6858,0.6858,118599999.0
2005-10-11 12:59:00,0.68578,0.68583,0.68572,0.68572,205200002.0
2005-10-11 13:00:00,0.6858,0.68595,0.6858,0.68592,149700000.0
2005-10-11 13:01:00,0.68597,0.68597,0.68592,0.68592,114100003.0
2005-10-11 13:02:00,0.68595,0.68599,0.68592,0.68593,117500002.0
2005-10-11 13:03:00,0.6859,0.68598,0.6859,0.68598,134700002.0
2005-10-11 13:04:00,0.68598,0.68604,0.68597,0.68604,160399999.0
2005-10-11 13:05:00,0.68609,0.68609,0.68608,0.68608,56600000.0
2005-10-11 13:06:00,0.68616,0.68621,0.68611,0.68618,133900001.0
2005-10-11 13:07:00,0.68618,0.68626,0.68616,0.6862,184399995.0
2005-10-11 13:08:00,0.68625,0.68633,0.68625,0.68633,138300004.0
2005-10-11 13:09:00,0.6863,0.68638,0.6863,0.68638,102900000.0
2005-10-11 13:10:00,0.68632,0.68635,0.68632,0.68635,143099997.0
2005-10-11 13:11:00,0.68635,0.68635,0.68627,0.68628,194099999.0
2005-10-11 13:12:00,0.68633,0.68635,0.68631,0.68634,104600000.0
2005-10-11 13:13:00,0.68633,0.68637,0.68632,0.68633,141000003.0
2005-10-11 13:14:00,0.68634,0.68639,0.68634,0.68639,170800006.0
2005-10-11 13:15:00,0.68634,0.68641,0.68632,0.68637,128999998.0
2005-10-11 13:16:00,0.68635,0.68647,0.68635,0.68643,144900002.0
2005-10-11 13:17:00,0.68646,0.68648,0.6864,0.68645,227800001.0
2005-10-11 13:18:00,0.6864,0.68651,0.6864,0.68649,151299999.0
2005-10-11 13:19:00,0.68647,0.68651,0.68645,0.6865,71999999.0
2005-10-11 13:20:00,0.68647,0.6865,0.68644,0.68646,91400001.0
2005-10-11 13:21:00,0.68645,0.68647,0.68645,0.68647,54200002.0
2005-10-11 13:22:00,0.6864,0.6864,0.6864,0.6864,8800000.0
2005-10-11 13:23:00,0.68641,0.68647,0.68641,0.68646,96499999.0
2005-10-11 13:24:00,0.68642,0.68646,0.68637,0.68646,206999994.0
2005-10-11 13:25:00,0.68643,0.68643,0.68634,0.68635,117500003.0
2005-10-11 13:26:00,0.68638,0.68644,0.68632,0.68641,109300003.0
2005-10-11 13:27:00,0.68636,0.68642,0.68632,0.68642,162300000.0
2005-10-11 13:28:00,0.6865,0.68657,0.6865,0.68655,125999999.0
2005-10-11 13:29:00,0.68658,0.68658,0.68653,0.68656,85100000.0
2005-10-11 13:30:00,0.68653,0.68653,0.68631,0.68631,129300000.0
2005-10-11 13:31:00,0.68628,0.6863,0.68625,0.68628,144300001.0
2005-10-11 13:32:00,0.68633,0.68636,0.6863,0.6863,166099997.0
2005-10-11 13:33:00,0.68624,0.68628,0.68618,0.68622,179400000.0
2005-10-11 13:34:00,0.68624,0.68638,0.68624,0.68636,97300001.0
2005-10-11 13:35:00,0.68634,0.68636,0.68629,0.68635,180700001.0
2005-10-11 13:36:00,0.6864,0.68641,0.68635,0.68637,106499996.0
2005-10-11 13:37:00,0.68635,0.6864,0.68632,0.68635,190399997.0
2005-10-11 13:38:00,0.68635,0.6864,0.68634,0.68635,116300001.0
2005-10-11 13:39:00,0.68636,0.6864,0.68633,0.68633,238700000.0
2005-10-11 13:40:00,0.68636,0.68636,0.68626,0.68636,46899999.0
2005-10-11 13:41:00,0.68635,0.68644,0.68635,0.68639,106999997.0
2005-10-11 13:42:00,0.68645,0.68646,0.68639,0.68639,117800001.0
2005-10-11 13:43:00,0.68636,0.68646,0.68636,0.68641,129299996.0
2005-10-11 13:44:00,0.68646,0.68649,0.6864,0.6864,63100000.0
2005-10-11 13:45:00,0.68639,0.68644,0.68637,0.68637,216599998.0
2005-10-11 13:46:00,0.68638,0.68642,0.68638,0.68642,137799999.0
2005-10-11 13:47:00,0.68647,0.68647,0.68639,0.68645,182000002.0
2005-10-11 13:48:00,0.68648,0.68654,0.68646,0.68649,63800002.0
2005-10-11 13:49:00,0.68648,0.68655,0.68645,0.68652,96799997.0
2005-10-11 13:50:00,0.68652,0.68658,0.68651,0.68655,214699996.0
2005-10-11 13:51:00,0.68654,0.68662,0.68652,0.68659,195899999.0
2005-10-11 13:52:00,0.68659,0.68665,0.68659,0.68662,159700003.0
2005-10-11 13:53:00,0.68672,0.68687,0.68672,0.68684,251000001.0
2005-10-11 13:54:00,0.68685,0.68686,0.68676,0.68676,197300003.0
2005-10-11 13:55:00,0.68669,0.68669,0.68664,0.68664,39500000.0
2005-10-11 13:56:00,0.68656,0.68662,0.68656,0.68657,133300001.0
2005-10-11 13:57:00,0.68652,0.68659,0.68652,0.68652,134199999.0
2005-10-11 13:58:00,0.68654,0.68659,0.68654,0.68659,48600000.0
2005-10-11 13:59:00,0.68657,0.6867,0.68657,0.68668,168100001.0
2005-10-11 14:00:00,0.68662,0.68665,0.68659,0.68664,265400003.0
2005-10-11 14:01:00,0.68662,0.68667,0.6866,0.68662,165299995.0
2005-10-11 14:02:00,0.68665,0.68675,0.68665,0.68675,66999998.0
2005-10-11 14:03:00,0.68666,0.68673,0.68658,0.68666,119699999.0
2005-10-11 14:04:00,0.68668,0.68668,0.68662,0.68665,123799999.0
2005-10-11 14:05:00,0.68666,0.68667,0.6866,0.6866,249000001.0
2005-10-11 14:06:00,0.68665,0.68667,0.68657,0.68657,319800004.0
2005-10-11 14:07:00,0.68652,0.68661,0.68652,0.68655,146000000.0
2005-10-11 14:08:00,0.68662,0.68663,0.68662,0.68663,25500001.0
2005-10-11 14:09:00,0.68661,0.68661,0.68659,0.68659,94100003.0
2005-10-11 14:10:00,0.6866,0.68665,0.68655,0.68665,109800002.0
2005-10-11 14:11:00,0.68657,0.68658,0.68657,0.68658,48000000.0
2005-10-11 14:12:00,0.68662,0.68664,0.6866,0.68663,166100000.0
2005-10-11 14:13:00,0.68665,0.68665,0.68656,0.6866,137499998.0
2005-10-11 14:14:00,0.68657,0.68665,0.68657,0.68657,139000000.0
2005-10-11 14:15:00,0.68658,0.68659,0.6865,0.6865,58200000.0
2005-10-11 14:16:00,0.68642,0.68647,0.68639,0.68641,135899999.0
2005-10-11 14:17:00,0.68638,0.68643,0.68629,0.68643,122600000.0
2005-10-11 14:18:00,0.68647,0.68651,0.68645,0.6865,191199994.0
2005-10-11 14:19:00,0.68654,0.68657,0.68649,0.68649,253500003.0
2005-10-11 14:20:00,0.68648,0.68654,0.68645,0.6865,228100001.0
2005-10-11 14:21:00,0.68647,0.68649,0.68642,0.68645,134699998.0
2005-10-11 14:22:00,0.68641,0.68651,0.68639,0.68651,208699997.0
2005-10-11 14:23:00,0.68659,0.68669,0.68659,0.68666,198100000.0
2005-10-11 14:24:00,0.68673,0.68673,0.68662,0.68663,130899999.0
2005-10-11 14:25:00,0.68665,0.68677,0.68665,0.68675,286699995.0
2005-10-11 14:26:00,0.68678,0.68684,0.68678,0.68684,132500000.0
2005-10-11 14:27:00,0.68687,0.68687,0.6868,0.68687,133700000.0
2005-10-11 14:28:00,0.68688,0.68688,0.68678,0.68685,177300005.0
2005-10-11 14:29:00,0.68683,0.68688,0.68679,0.68679,173099998.0
2005-10-11 14:30:00,0.68676,0.68684,0.68676,0.68677,91000002.0
2005-10-11 14:31:00,0.68674,0.6868,0.68669,0.68669,100800001.0
2005-10-11 14:32:00,0.68672,0.68673,0.68672,0.68673,58400000.0
2005-10-11 14:33:00,0.6867,0.68674,0.68666,0.68666,68499999.0
2005-10-11 14:34:00,0.68671,0.68676,0.6867,0.68671,122200003.0
2005-10-11 14:35:00,0.68668,0.68676,0.68668,0.68669,103600001.0
2005-10-11 14:36:00,0.68669,0.68671,0.68665,0.68668,190100003.0
2005-10-11 14:37:00,0.68674,0.68676,0.68666,0.6867,227599997.0
2005-10-11 14:38:00,0.68679,0.68685,0.68678,0.68685,140499999.0
2005-10-11 14:39:00,0.68687,0.68687,0.68683,0.68687,177000002.0
2005-10-11 14:40:00,0.6869,0.68692,0.68688,0.68688,154499999.0
2005-10-11 14:41:00,0.68692,0.68693,0.6869,0.68693,103300000.0
2005-10-11 14:42:00,0.68695,0.68697,0.6869,0.68693,145900003.0
2005-10-11 14:43:00,0.68692,0.68698,0.68691,0.68695,107599998.0
2005-10-11 14:44:00,0.68691,0.68697,0.6869,0.68697,156299997.0
2005-10-11 14:45:00,0.687,0.687,0.68696,0.68698,124100000.0
2005-10-11 14:46:00,0.68699,0.68699,0.6869,0.68695,123600002.0
2005-10-11 14:47:00,0.68693,0.68693,0.68682,0.68685,174200001.0
2005-10-11 14:48:00,0.68692,0.68693,0.68692,0.68693,9900000.0
2005-10-11 14:49:00,0.68693,0.68694,0.68689,0.68694,133400001.0
2005-10-11 14:50:00,0.68693,0.68697,0.68688,0.68697,155600001.0
2005-10-11 14:51:00,0.68694,0.68697,0.68692,0.68692,119800001.0
2005-10-11 14:52:00,0.68687,0.68691,0.68686,0.68691,149700000.0
2005-10-11 14:53:00,0.68688,0.68688,0.68674,0.68679,169499996.0
2005-10-11 14:54:00,0.68676,0.68677,0.68674,0.68674,81299999.0
2005-10-11 14:55:00,0.68676,0.6868,0.68674,0.68679,100600001.0
2005-10-11 14:56:00,0.68672,0.68675,0.68663,0.68669,161099999.0
2005-10-11 14:57:00,0.6867,0.68671,0.68665,0.68665,29700000.0
2005-10-11 14:58:00,0.68673,0.68676,0.68668,0.6867,94199998.0
2005-10-11 14:59:00,0.68667,0.68674,0.68667,0.68674,202900004.0
2005-10-11 15:00:00,0.68674,0.68675,0.6867,0.68675,258200004.0
2005-10-11 15:01:00,0.68673,0.6868,0.6867,0.68674,137799998.0
2005-10-11 15:02:00,0.68674,0.68675,0.68673,0.68675,54200000.0
2005-10-11 15:03:00,0.68675,0.68681,0.68671,0.68678,119499999.0
2005-10-11 15:04:00,0.68678,0.68679,0.68671,0.68679,209699995.0
2005-10-11 15:05:00,0.68683,0.68687,0.68683,0.68683,134900003.0
2005-10-11 15:06:00,0.68683,0.68687,0.68681,0.68682,212400001.0
2005-10-11 15:07:00,0.68682,0.68683,0.68676,0.68683,177600003.0
2005-10-11 15:08:00,0.68682,0.68687,0.6868,0.6868,219799999.0
2005-10-11 15:09:00,0.68682,0.68682,0.68679,0.68679,160999999.0
2005-10-11 15:10:00,0.68685,0.68692,0.68685,0.68685,114800003.0
2005-10-11 15:11:00,0.68691,0.68701,0.68691,0.68701,47600001.0
2005-10-11 15:12:00,0.68702,0.68708,0.687,0.68708,78600003.0
2005-10-11 15:13:00,0.68712,0.68719,0.68712,0.68712,141899996.0
2005-10-11 15:14:00,0.6871,0.68719,0.6871,0.68715,70100001.0
2005-10-11 15:15:00,0.68719,0.68722,0.68715,0.68722,96900000.0
2005-10-11 15:16:00,0.68714,0.6872,0.68708,0.68714,139099998.0
2005-10-11 15:17:00,0.68718,0.68721,0.68712,0.68717,276399999.0
2005-10-11 15:18:00,0.68709,0.68715,0.68708,0.68715,80100000.0
2005-10-11 15:19:00,0.6871,0.68715,0.6871,0.68715,222699998.0
2005-10-11 15:20:00,0.68719,0.6872,0.68712,0.68717,179600001.0
2005-10-11 15:21:00,0.68715,0.68715,0.68705,0.68705,227400000.0
2005-10-11 15:22:00,0.68707,0.68707,0.68702,0.68702,55200000.0
2005-10-11 15:23:00,0.68693,0.68701,0.68685,0.68687,128699998.0
2005-10-11 15:24:00,0.68687,0.68687,0.6868,0.68682,146300001.0
2005-10-11 15:25:00,0.68679,0.68683,0.68673,0.6868,155299998.0
2005-10-11 15:26:00,0.68684,0.68686,0.68677,0.68681,154999999.0
2005-10-11 15:27:00,0.68678,0.68683,0.68677,0.68678,50899999.0
2005-10-11 15:28:00,0.68681,0.68681,0.68676,0.68677,66900000.0
2005-10-11 15:29:00,0.68672,0.68678,0.68672,0.68678,124199998.0
2005-10-11 15:30:00,0.68671,0.68688,0.68671,0.68688,60699999.0
2005-10-11 15:31:00,0.68687,0.68687,0.6868,0.68685,134599999.0
2005-10-11 15:32:00,0.68683,0.68683,0.68683,0.68683,86599998.0
2005-10-11 15:33:00,0.68687,0.68692,0.68684,0.68684,167199997.0
2005-10-11 15:34:00,0.68686,0.6869,0.6868,0.68683,315399992.0
2005-10-11 15:35:00,0.68688,0.68688,0.68683,0.68685,174500001.0
2005-10-11 15:36:00,0.68681,0.68683,0.68675,0.68676,135899998.0
2005-10-11 15:37:00,0.68676,0.68688,0.68676,0.6868,124200001.0
2005-10-11 15:38:00,0.68679,0.68689,0.68673,0.68687,197999998.0
2005-10-11 15:39:00,0.68687,0.68699,0.68687,0.68698,149300000.0
2005-10-11 15:40:00,0.68705,0.68708,0.68703,0.68703,180699999.0
2005-10-11 15:41:00,0.68708,0.68718,0.68708,0.68718,121600000.0
2005-10-11 15:42:00,0.68732,0.68736,0.68723,0.68725,81200002.0
2005-10-11 15:43:00,0.68722,0.68736,0.68721,0.68736,74500002.0
2005-10-11 15:44:00,0.68731,0.68731,0.68721,0.68723,100899999.0
2005-10-11 15:45:00,0.68722,0.68729,0.68722,0.68722,163299998.0
2005-10-11 15:46:00,0.68716,0.68728,0.68713,0.68728,183700002.0
2005-10-11 15:47:00,0.68729,0.68736,0.68724,0.6873,81900001.0
2005-10-11 15:48:00,0.6873,0.68741,0.6873,0.68737,184800002.0
2005-10-11 15:49:00,0.68738,0.68742,0.6873,0.6873,185399996.0
2005-10-11 15:50:00,0.68728,0.68729,0.68723,0.68724,168700001.0
2005-10-11 15:51:00,0.68732,0.68732,0.68725,0.68725,88599999.0
2005-10-11 15:52:00,0.68721,0.68727,0.6872,0.68724,78799999.0
2005-10-11 15:53:00,0.68729,0.6873,0.68719,0.68729,202700001.0
2005-10-11 15:54:00,0.68733,0.68745,0.68733,0.68741,106400001.0
2005-10-11 15:55:00,0.6874,0.6874,0.68739,0.6874,84000003.0
2005-10-11 15:56:00,0.68741,0.68742,0.68739,0.68742,120000001.0
2005-10-11 15:57:00,0.68737,0.68738,0.68737,0.68738,18400000.0
2005-10-11 15:58:00,0.68726,0.68733,0.68725,0.68729,282400002.0
2005-10-11 15:59:00,0.68724,0.68733,0.68721,0.68727,75100002.0
2005-10-11 16:00:00,0.68726,0.6873,0.68715,0.6872,50200000.0
2005-10-11 16:01:00,0.68724,0.68725,0.68714,0.68718,67200001.0
2005-10-11 16:02:00,0.68712,0.68721,0.68712,0.68716,202699999.0
2005-10-11 16:03:00,0.68717,0.68721,0.68713,0.68713,162000000.0
2005-10-11 16:04:00,0.6871,0.6871,0.68696,0.68703,202600000.0
2005-10-11 16:05:00,0.68694,0.68694,0.68677,0.68677,160600004.0
2005-10-11 16:06:00,0.68683,0.68691,0.68683,0.68691,90499997.0
2005-10-11 16:07:00,0.68689,0.68693,0.68687,0.68693,58900001.0
2005-10-11 16:08:00,0.68695,0.68704,0.68686,0.68687,177500000.0
2005-10-11 16:09:00,0.68685,0.68688,0.68684,0.68684,130199999.0
2005-10-11 16:10:00,0.68686,0.68691,0.68686,0.68687,116399999.0
2005-10-11 16:11:00,0.68687,0.68691,0.6868,0.6868,147600000.0
2005-10-11 16:12:00,0.68682,0.68685,0.68675,0.68675,71800000.0
2005-10-11 16:13:00,0.68678,0.68682,0.68676,0.68677,133099999.0
2005-10-11 16:14:00,0.68678,0.68678,0.68668,0.68675,140500003.0
2005-10-11 16:15:00,0.68679,0.68681,0.68679,0.68681,52600001.0
2005-10-11 16:16:00,0.68688,0.68693,0.68683,0.68693,106200000.0
2005-10-11 16:17:00,0.6869,0.68693,0.68681,0.68681,158600000.0
2005-10-11 16:18:00,0.68675,0.68677,0.68666,0.68677,146599998.0
2005-10-11 16:19:00,0.68677,0.68677,0.68666,0.68673,54000000.0
2005-10-11 16:20:00,0.68671,0.68672,0.68667,0.68667,98100001.0
2005-10-11 16:21:00,0.6867,0.68678,0.68667,0.68669,114700002.0
2005-10-11 16:22:00,0.68665,0.68672,0.68665,0.6867,259499999.0
2005-10-11 16:23:00,0.6867,0.68675,0.68669,0.68675,87000000.0
2005-10-11 16:24:00,0.68674,0.68674,0.68666,0.68667,218000006.0
2005-10-11 16:25:00,0.68671,0.68684,0.68671,0.68678,167200000.0
2005-10-11 16:26:00,0.68676,0.68678,0.68673,0.68678,69299999.0
2005-10-11 16:27:00,0.6868,0.68684,0.68678,0.68678,115500001.0
2005-10-11 16:28:00,0.68677,0.68684,0.68677,0.6868,116400000.0
2005-10-11 16:29:00,0.68682,0.68683,0.68675,0.68675,69700002.0
2005-10-11 16:30:00,0.68675,0.68679,0.68673,0.68674,172499997.0
2005-10-11 16:31:00,0.68676,0.68678,0.68671,0.68677,196699998.0
2005-10-11 16:32:00,0.68678,0.6868,0.68678,0.6868,12800000.0
2005-10-11 16:33:00,0.68679,0.68681,0.68679,0.68681,7800000.0
2005-10-11 16:34:00,0.68683,0.68683,0.68677,0.68678,34599999.0
2005-10-11 16:35:00,0.68683,0.68683,0.68675,0.68682,94100002.0
2005-10-11 16:36:00,0.68678,0.68691,0.68678,0.68684,111600002.0
2005-10-11 16:37:00,0.6869,0.68695,0.68686,0.68689,67300000.0
2005-10-11 16:38:00,0.68692,0.68693,0.6868,0.68682,130899998.0
2005-10-11 16:39:00,0.68677,0.68677,0.6867,0.6867,33300001.0
2005-10-11 16:40:00,0.68664,0.68668,0.68662,0.68664,230399997.0
2005-10-11 16:41:00,0.68661,0.68673,0.68661,0.68669,192400002.0
2005-10-11 16:42:00,0.68666,0.68671,0.68665,0.6867,216199996.0
2005-10-11 16:43:00,0.68665,0.68672,0.68665,0.68667,177199997.0
2005-10-11 16:44:00,0.68661,0.68673,0.68661,0.68673,93500001.0
2005-10-11 16:45:00,0.68668,0.68674,0.68665,0.6867,217700000.0
2005-10-11 16:46:00,0.68673,0.6868,0.68672,0.68672,202900004.0
2005-10-11 16:47:00,0.68667,0.68667,0.68662,0.68662,121400002.0
2005-10-11 16:48:00,0.68668,0.68673,0.68666,0.6867,108500001.0
2005-10-11 16:49:00,0.68674,0.68682,0.68674,0.68675,116600001.0
2005-10-11 16:50:00,0.68682,0.68685,0.68679,0.68679,98900000.0
2005-10-11 16:51:00,0.6868,0.68681,0.68672,0.6868,169000001.0
2005-10-11 16:52:00,0.68682,0.68684,0.68678,0.68679,105500002.0
2005-10-11 16:53:00,0.68683,0.68683,0.68675,0.68677,130199999.0
2005-10-11 16:54:00,0.68675,0.6868,0.68675,0.68675,130599998.0
2005-10-11 16:55:00,0.68676,0.68682,0.68675,0.68682,152799999.0
2005-10-11 16:56:00,0.68672,0.68674,0.68667,0.68667,83199997.0
2005-10-11 16:57:00,0.6867,0.68676,0.68669,0.68676,121299999.0
2005-10-11 16:58:00,0.68673,0.68675,0.6867,0.68675,254900000.0
2005-10-11 16:59:00,0.68673,0.68673,0.68661,0.68667,126400001.0
2005-10-11 17:00:00,0.68659,0.68668,0.68659,0.6866,85400000.0
2005-10-11 17:01:00,0.68661,0.68662,0.68658,0.68658,171099996.0
2005-10-11 17:02:00,0.68658,0.68666,0.68658,0.68661,92000000.0
2005-10-11 17:03:00,0.68658,0.6866,0.68653,0.68656,186600003.0
2005-10-11 17:04:00,0.6866,0.68663,0.68655,0.68657,122800000.0
2005-10-11 17:05:00,0.68655,0.68661,0.68655,0.68657,161200000.0
2005-10-11 17:06:00,0.68653,0.6867,0.68653,0.68668,213200001.0
2005-10-11 17:07:00,0.68668,0.6867,0.68663,0.68666,222700000.0
2005-10-11 17:08:00,0.68665,0.68682,0.68665,0.68682,113899998.0
2005-10-11 17:09:00,0.6869,0.6869,0.68665,0.68665,237599997.0
2005-10-11 17:10:00,0.68675,0.68675,0.6867,0.68675,97600000.0
2005-10-11 17:11:00,0.68672,0.68677,0.68672,0.68676,52700000.0
2005-10-11 17:12:00,0.68677,0.68678,0.68677,0.68678,50400001.0
2005-10-11 17:13:00,0.68682,0.6869,0.68676,0.68683,44800000.0
2005-10-11 17:14:00,0.68687,0.68696,0.68687,0.68695,109999998.0
2005-10-11 17:15:00,0.68695,0.68699,0.68688,0.68688,109700001.0
2005-10-11 17:16:00,0.68692,0.68702,0.68692,0.68693,99299998.0
2005-10-11 17:17:00,0.6869,0.68697,0.68687,0.68687,224100005.0
2005-10-11 17:18:00,0.68685,0.68693,0.68685,0.6869,89000003.0
2005-10-11 17:19:00,0.68688,0.6869,0.68683,0.68684,115800002.0
2005-10-11 17:20:00,0.68692,0.68693,0.68688,0.68688,186199999.0
2005-10-11 17:21:00,0.68691,0.68692,0.68685,0.68685,222400001.0
2005-10-11 17:22:00,0.68689,0.68689,0.68685,0.68688,86900001.0
2005-10-11 17:23:00,0.68688,0.68696,0.68685,0.68685,239500003.0
2005-10-11 17:24:00,0.6869,0.68693,0.68685,0.68688,113100001.0
2005-10-11 17:25:00,0.68685,0.6869,0.68685,0.68687,95700001.0
2005-10-11 17:26:00,0.68686,0.68686,0.68679,0.68679,57000002.0
2005-10-11 17:27:00,0.68677,0.68683,0.68677,0.68677,121600002.0
2005-10-11 17:28:00,0.68678,0.68682,0.68671,0.68678,199899994.0
2005-10-11 17:29:00,0.68678,0.68678,0.68672,0.68672,8200000.0
2005-10-11 17:30:00,0.68675,0.6868,0.68672,0.68672,196999999.0
2005-10-11 17:31:00,0.68676,0.68679,0.68674,0.68674,115099999.0
2005-10-11 17:32:00,0.68675,0.68677,0.68673,0.68675,91799999.0
2005-10-11 17:33:00,0.6868,0.6868,0.68675,0.68675,27900000.0
2005-10-11 17:34:00,0.68677,0.6868,0.68677,0.68677,215300004.0
2005-10-11 17:35:00,0.6868,0.6868,0.68677,0.6868,136100000.0
2005-10-11 17:36:00,0.68683,0.68686,0.68679,0.68679,176199999.0
2005-10-11 17:37:00,0.68679,0.68682,0.68677,0.68677,149899999.0
2005-10-11 17:38:00,0.68677,0.68678,0.68677,0.68678,12400000.0
2005-10-11 17:39:00,0.68682,0.68684,0.68679,0.68681,116499998.0
2005-10-11 17:40:00,0.68677,0.6868,0.68677,0.6868,179600001.0
2005-10-11 17:41:00,0.68675,0.68687,0.68675,0.68687,114299999.0
2005-10-11 17:42:00,0.68688,0.68691,0.68678,0.68685,149699998.0
2005-10-11 17:43:00,0.68688,0.68691,0.68687,0.68688,37300000.0
2005-10-11 17:44:00,0.68687,0.68693,0.68687,0.68693,91099998.0
2005-10-11 17:45:00,0.68693,0.68701,0.68693,0.68698,90900001.0
2005-10-11 17:46:00,0.68697,0.68699,0.68693,0.68694,54699999.0
2005-10-11 17:47:00,0.68691,0.68695,0.6869,0.68695,147900001.0
2005-10-11 17:48:00,0.68692,0.68692,0.68681,0.68683,46400000.0
2005-10-11 17:49:00,0.6868,0.6868,0.6868,0.6868,73499996.0
2005-10-11 17:50:00,0.68673,0.68681,0.68673,0.68681,39800001.0
2005-10-11 17:51:00,0.68683,0.68685,0.68683,0.68685,76700001.0
2005-10-11 17:52:00,0.68685,0.68689,0.68679,0.68679,210700002.0
2005-10-11 17:53:00,0.68683,0.68683,0.68679,0.68679,63899998.0
2005-10-11 17:54:00,0.6868,0.68685,0.68679,0.68685,59299998.0
2005-10-11 17:55:00,0.68686,0.68686,0.68684,0.68684,67700000.0
2005-10-11 17:56:00,0.68682,0.68687,0.68682,0.68685,235599997.0
2005-10-11 17:57:00,0.68689,0.68691,0.68689,0.68691,6100000.0
2005-10-11 17:58:00,0.68693,0.68693,0.68684,0.68687,105899997.0
2005-10-11 17:59:00,0.68689,0.68689,0.68682,0.68682,237500003.0
2005-10-11 18:00:00,0.68686,0.68692,0.68685,0.68688,102099998.0
2005-10-11 18:01:00,0.68683,0.68684,0.68674,0.68674,1132900001.0
2005-10-11 18:02:00,0.68676,0.68687,0.68675,0.68678,1534099981.0
2005-10-11 18:03:00,0.68677,0.68687,0.68676,0.68681,1552899997.0
2005-10-11 18:04:00,0.68678,0.68684,0.68674,0.68679,589200001.0
2005-10-11 18:05:00,0.68673,0.6868,0.68671,0.68673,1322700006.0
2005-10-11 18:06:00,0.68673,0.6868,0.68668,0.68669,1950600001.0
2005-10-11 18:07:00,0.6864,0.6865,0.6864,0.6865,803400000.0
2005-10-11 18:08:00,0.6866,0.6867,0.6865,0.6865,803400000.0
2005-10-11 18:09:00,0.68672,0.68678,0.68669,0.68673,803400000.0
2005-10-11 18:10:00,0.68673,0.68676,0.6866,0.6866,923200011.0
2005-10-11 18:11:00,0.6866,0.68672,0.68659,0.68672,1077699985.0
2005-10-11 18:12:00,0.6867,0.68673,0.6866,0.6866,943800001.0
2005-10-11 18:13:00,0.68662,0.68665,0.68662,0.68663,974399992.0
2005-10-11 18:14:00,0.68663,0.68669,0.68658,0.68661,1638600008.0
2005-10-11 18:15:00,0.68664,0.68669,0.68658,0.68659,1948999996.0
2005-10-11 18:16:00,0.6866,0.6866,0.68651,0.68656,1084100001.0
2005-10-11 18:17:00,0.68658,0.68664,0.68656,0.68659,596299997.0
2005-10-11 18:18:00,0.6866,0.68671,0.6866,0.68669,811399995.0
2005-10-11 18:19:00,0.6867,0.68675,0.68663,0.68672,614699992.0
2005-10-11 18:20:00,0.6867,0.68678,0.68665,0.68678,664000000.0
2005-10-11 18:21:00,0.68675,0.68678,0.6867,0.68675,1246799996.0
2005-10-11 18:22:00,0.68677,0.68677,0.68669,0.68675,1046600003.0
2005-10-11 18:23:00,0.68674,0.68675,0.68662,0.68665,1198100002.0
2005-10-11 18:24:00,0.68656,0.6867,0.68656,0.68661,1084700000.0
2005-10-11 18:25:00,0.68659,0.68661,0.6865,0.6865,962999997.0
2005-10-11 18:26:00,0.6865,0.68658,0.68647,0.68648,1141200001.0
2005-10-11 18:27:00,0.68645,0.68645,0.6864,0.68643,615400004.0
2005-10-11 18:28:00,0.68643,0.68648,0.6864,0.68648,650199994.0
2005-10-11 18:29:00,0.68647,0.68647,0.6864,0.68645,863300002.0
2005-10-11 18:30:00,0.68645,0.68648,0.6864,0.68648,844799995.0
2005-10-11 18:31:00,0.68642,0.68642,0.6863,0.6863,536600004.0
2005-10-11 18:32:00,0.68632,0.68639,0.68628,0.6863,737399995.0
2005-10-11 18:33:00,0.68633,0.68639,0.68625,0.68639,1019199999.0
2005-10-11 18:34:00,0.6864,0.68643,0.68635,0.68638,1081599988.0
2005-10-11 18:35:00,0.6864,0.6864,0.68637,0.68638,590000011.0
2005-10-11 18:36:00,0.68635,0.68641,0.6863,0.68632,222900002.0
2005-10-11 18:37:00,0.68628,0.68631,0.68619,0.68625,380100001.0
2005-10-11 18:38:00,0.68625,0.68632,0.68623,0.68627,300000004.0
2005-10-11 18:39:00,0.68629,0.68631,0.68625,0.68625,434799997.0
2005-10-11 18:40:00,0.68625,0.68632,0.68619,0.68622,310100007.0
2005-10-11 18:41:00,0.6862,0.68627,0.68616,0.68622,561199990.0
2005-10-11 18:42:00,0.68615,0.68619,0.68608,0.68615,529999988.0
2005-10-11 18:43:00,0.68613,0.68614,0.68607,0.68612,325500005.0
2005-10-11 18:44:00,0.68615,0.68618,0.68609,0.68613,639900003.0
2005-10-11 18:45:00,0.68612,0.68614,0.68607,0.6861,361800007.0
2005-10-11 18:46:00,0.6862,0.68624,0.68619,0.68624,187599999.0
2005-10-11 18:47:00,0.6862,0.68627,0.6862,0.68625,197099999.0
2005-10-11 18:48:00,0.68623,0.68632,0.68621,0.68626,610399998.0
2005-10-11 18:49:00,0.6862,0.68628,0.6862,0.68625,144300000.0
2005-10-11 18:50:00,0.68623,0.68632,0.68623,0.68632,245399998.0
2005-10-11 18:51:00,0.68635,0.68638,0.68627,0.68638,289600004.0
2005-10-11 18:52:00,0.68642,0.68642,0.68636,0.68639,308299998.0
2005-10-11 18:53:00,0.68641,0.68647,0.68636,0.68637,740699996.0
2005-10-11 18:54:00,0.68643,0.68645,0.6864,0.68645,323300004.0
2005-10-11 18:55:00,0.68641,0.68645,0.68636,0.68641,731900002.0
2005-10-11 18:56:00,0.68642,0.68647,0.68638,0.68638,359200003.0
2005-10-11 18:57:00,0.68639,0.68642,0.68636,0.68638,327099997.0
2005-10-11 18:58:00,0.68635,0.6864,0.68635,0.68637,934499993.0
2005-10-11 18:59:00,0.68635,0.68643,0.68634,0.68635,698800004.0
2005-10-11 19:00:00,0.68635,0.6864,0.68635,0.6864,454800003.0
2005-10-11 19:01:00,0.6864,0.6864,0.6864,0.6864,150700000.0
2005-10-11 19:02:00,0.6864,0.6864,0.68635,0.6864,561999987.0
2005-10-11 19:03:00,0.6864,0.68646,0.68638,0.68642,528500003.0
2005-10-11 19:04:00,0.68646,0.6866,0.68645,0.68659,443600000.0
2005-10-11 19:05:00,0.6866,0.68673,0.6866,0.6867,637099996.0
2005-10-11 19:06:00,0.68667,0.68675,0.68662,0.68662,582899998.0
2005-10-11 19:07:00,0.68667,0.68667,0.68658,0.68658,280699998.0
2005-10-11 19:08:00,0.68671,0.68678,0.68662,0.68673,773500002.0
2005-10-11 19:09:00,0.68673,0.68683,0.68671,0.68683,619199996.0
2005-10-11 19:10:00,0.68683,0.68683,0.68675,0.6868,382100005.0
2005-10-11 19:11:00,0.68677,0.68683,0.68675,0.68683,147500000.0
2005-10-11 19:12:00,0.6868,0.6868,0.68675,0.68675,263199993.0
2005-10-11 19:13:00,0.68675,0.68681,0.68675,0.68678,466299998.0
2005-10-11 19:14:00,0.68677,0.6868,0.68672,0.68677,323100002.0
2005-10-11 19:15:00,0.68678,0.68681,0.68669,0.68673,544899995.0
2005-10-11 19:16:00,0.6868,0.6868,0.68676,0.68679,124300000.0
2005-10-11 19:17:00,0.68679,0.68679,0.68676,0.68679,471299997.0
2005-10-11 19:18:00,0.68678,0.68682,0.68677,0.68682,275100001.0
2005-10-11 19:19:00,0.6868,0.68683,0.68677,0.6868,518699996.0
2005-10-11 19:20:00,0.68677,0.68683,0.68677,0.68677,304800009.0
2005-10-11 19:21:00,0.68677,0.6868,0.68675,0.68678,254800001.0
2005-10-11 19:22:00,0.68671,0.68695,0.68661,0.68692,361099996.0
2005-10-11 19:23:00,0.68677,0.68683,0.68676,0.68683,445700001.0
2005-10-11 19:24:00,0.68685,0.68686,0.68683,0.68683,230499994.0
2005-10-11 19:25:00,0.68683,0.6869,0.68679,0.68687,245199999.0
2005-10-11 19:26:00,0.68687,0.6869,0.6868,0.68682,493399998.0
2005-10-11 19:27:00,0.68683,0.68685,0.6868,0.68685,640100000.0
2005-10-11 19:28:00,0.68682,0.68688,0.68682,0.68688,237099995.0
2005-10-11 19:29:00,0.68685,0.68685,0.6868,0.68685,551700003.0
2005-10-11 19:30:00,0.68682,0.68683,0.68676,0.68682,512000002.0
2005-10-11 19:31:00,0.68693,0.687,0.68679,0.68693,791699998.0
2005-10-11 19:32:00,0.68685,0.68686,0.68679,0.68686,458600005.0
2005-10-11 19:33:00,0.68682,0.68682,0.68676,0.68682,293600003.0
2005-10-11 19:34:00,0.68683,0.68685,0.68683,0.68685,444800004.0
2005-10-11 19:35:00,0.68684,0.68684,0.68679,0.6868,575900001.0
2005-10-11 19:36:00,0.68683,0.68683,0.68675,0.6868,634400008.0
2005-10-11 19:37:00,0.6868,0.68687,0.68679,0.6868,414799995.0
2005-10-11 19:38:00,0.6868,0.68685,0.68678,0.68678,264699995.0
2005-10-11 19:39:00,0.68675,0.6868,0.68675,0.6868,1166900006.0
2005-10-11 19:40:00,0.68677,0.6869,0.68677,0.68681,445299998.0
2005-10-11 19:41:00,0.68682,0.68688,0.68681,0.68683,565300008.0
2005-10-11 19:42:00,0.68683,0.68686,0.68678,0.68682,303699999.0
2005-10-11 19:43:00,0.6868,0.6868,0.6868,0.6868,88399998.0
2005-10-11 19:44:00,0.68677,0.6868,0.68677,0.68677,317000000.0
2005-10-11 19:45:00,0.6868,0.6868,0.68675,0.68677,197199998.0
2005-10-11 19:46:00,0.6868,0.68685,0.6868,0.68685,78200000.0
2005-10-11 19:47:00,0.68687,0.68688,0.68684,0.68686,150200003.0
2005-10-11 19:48:00,0.68683,0.68685,0.68683,0.68685,130100000.0
2005-10-11 19:49:00,0.68682,0.68687,0.68682,0.68683,215499997.0
2005-10-11 19:50:00,0.68681,0.68686,0.68679,0.68685,339400003.0
2005-10-11 19:51:00,0.68685,0.6869,0.68683,0.68687,376399998.0
2005-10-11 19:52:00,0.68685,0.6869,0.68681,0.68685,342399993.0
2005-10-11 19:53:00,0.68681,0.68686,0.68681,0.68685,124700000.0
2005-10-11 19:54:00,0.68686,0.6869,0.68681,0.6869,126000000.0
2005-10-11 19:55:00,0.68695,0.68695,0.68693,0.68695,144500001.0
2005-10-11 19:56:00,0.68683,0.68705,0.68681,0.68698,69000000.0
2005-10-11 19:57:00,0.68692,0.68692,0.6868,0.6868,536799999.0
2005-10-11 19:58:00,0.68679,0.68696,0.68679,0.68684,231200001.0
2005-10-11 19:59:00,0.68682,0.68685,0.68682,0.68682,420900006.0
2005-10-11 20:00:00,0.68688,0.68692,0.68687,0.68692,112999998.0
2005-10-11 20:01:00,0.68692,0.68694,0.68686,0.68692,262300004.0
2005-10-11 20:02:00,0.68692,0.68696,0.68684,0.68684,117999999.0
2005-10-11 20:03:00,0.68685,0.68685,0.68682,0.68685,194599997.0
2005-10-11 20:04:00,0.68687,0.68692,0.68687,0.68687,206900003.0
2005-10-11 20:05:00,0.68684,0.68684,0.6868,0.6868,81000001.0
2005-10-11 20:06:00,0.68684,0.68692,0.68684,0.68688,110100000.0
2005-10-11 20:07:00,0.68683,0.68685,0.68682,0.68682,137300001.0
2005-10-11 20:08:00,0.68685,0.68687,0.68682,0.68685,608799991.0
2005-10-11 20:09:00,0.68683,0.68689,0.6868,0.68689,137300001.0
2005-10-11 20:10:00,0.68687,0.68687,0.68676,0.6868,71699999.0
2005-10-11 20:11:00,0.68678,0.68681,0.68676,0.6868,317500003.0
2005-10-11 20:12:00,0.68678,0.68678,0.68665,0.68675,921499999.0
2005-10-11 20:13:00,0.68673,0.68675,0.68667,0.68673,296000002.0
2005-10-11 20:14:00,0.68676,0.68682,0.68676,0.68678,276500002.0
2005-10-11 20:15:00,0.68677,0.68683,0.68676,0.68677,853400004.0
2005-10-11 20:16:00,0.68677,0.68679,0.68666,0.68679,542200001.0
2005-10-11 20:17:00,0.68683,0.68689,0.68671,0.68688,267300001.0
2005-10-11 20:18:00,0.68686,0.68686,0.68661,0.68672,277099999.0
2005-10-11 20:19:00,0.68669,0.68669,0.68652,0.68652,533800000.0
2005-10-11 20:20:00,0.6866,0.6867,0.68658,0.68667,494000005.0
2005-10-11 20:21:00,0.68668,0.68675,0.68668,0.68671,191800004.0
2005-10-11 20:22:00,0.68668,0.6867,0.68665,0.6867,73000001.0
2005-10-11 20:23:00,0.6867,0.68677,0.68659,0.68668,523399993.0
2005-10-11 20:24:00,0.68666,0.68677,0.68666,0.68671,236500002.0
2005-10-11 20:25:00,0.68665,0.68671,0.68661,0.68664,497699993.0
2005-10-11 20:26:00,0.68663,0.68668,0.68661,0.68665,812699995.0
2005-10-11 20:27:00,0.68661,0.68666,0.68656,0.68661,442699997.0
2005-10-11 20:28:00,0.68663,0.68671,0.68649,0.68661,572600007.0
2005-10-11 20:29:00,0.68651,0.68673,0.68651,0.68665,626599999.0
2005-10-11 20:30:00,0.6867,0.68691,0.68669,0.68688,1694600019.0
2005-10-11 20:31:00,0.68687,0.68687,0.68666,0.68673,974699998.0
2005-10-11 20:32:00,0.68673,0.68677,0.6867,0.68675,1510199991.0
2005-10-11 20:33:00,0.68674,0.68676,0.68666,0.68666,401599998.0
2005-10-11 20:34:00,0.68665,0.68673,0.68665,0.6867,315800006.0
2005-10-11 20:35:00,0.68674,0.68678,0.68667,0.68667,357699999.0
2005-10-11 20:36:00,0.68665,0.68665,0.68647,0.68653,257899998.0
2005-10-11 20:37:00,0.68654,0.68666,0.68654,0.68663,809099992.0
2005-10-11 20:38:00,0.68658,0.68662,0.68647,0.68647,991400009.0
2005-10-11 20:39:00,0.68652,0.68663,0.68652,0.68658,544600000.0
2005-10-11 20:40:00,0.6866,0.68664,0.6865,0.68657,435000001.0
2005-10-11 20:41:00,0.68657,0.68659,0.68647,0.68647,391999991.0
2005-10-11 20:42:00,0.68645,0.6865,0.68642,0.68647,113799998.0
2005-10-11 20:43:00,0.6864,0.68647,0.6864,0.68642,438600002.0
2005-10-11 20:44:00,0.68647,0.68652,0.68643,0.68645,1094599986.0
2005-10-11 20:45:00,0.68645,0.68645,0.6864,0.68642,631299988.0
2005-10-11 20:46:00,0.68647,0.68647,0.6864,0.68643,216700001.0
2005-10-11 20:47:00,0.68639,0.68641,0.68627,0.68632,581600004.0
2005-10-11 20:48:00,0.68629,0.68632,0.68618,0.68629,908299999.0
2005-10-11 20:49:00,0.68632,0.68639,0.6863,0.68639,273499995.0
2005-10-11 20:50:00,0.6864,0.6864,0.68633,0.68638,1329500005.0
2005-10-11 20:51:00,0.68643,0.68652,0.68639,0.68652,353299997.0
2005-10-11 20:52:00,0.68653,0.68653,0.68642,0.6865,804399996.0
2005-10-11 20:53:00,0.68655,0.68658,0.68649,0.68655,908799995.0
2005-10-11 20:54:00,0.68659,0.68659,0.68649,0.68655,627600007.0
2005-10-11 20:55:00,0.68656,0.68663,0.68652,0.68656,389899998.0
2005-10-11 20:56:00,0.68659,0.68665,0.6865,0.68652,1280200007.0
2005-10-11 20:57:00,0.68647,0.68659,0.68647,0.6865,1392899992.0
2005-10-11 20:58:00,0.6865,0.68659,0.68649,0.68649,726400007.0
2005-10-11 20:59:00,0.68651,0.68659,0.68643,0.68658,1452800004.0
2005-10-11 21:00:00,0.68661,0.68663,0.68649,0.68656,1363899996.0
2005-10-11 21:01:00,0.68657,0.68664,0.68654,0.68663,1236099999.0
2005-10-11 21:02:00,0.68664,0.68664,0.68648,0.6866,630599996.0
2005-10-11 21:03:00,0.68663,0.68669,0.68661,0.68662,815100006.0
2005-10-11 21:04:00,0.68663,0.68666,0.68662,0.68662,527000000.0
2005-10-11 21:05:00,0.6866,0.68665,0.68658,0.68663,533900004.0
2005-10-11 21:06:00,0.68659,0.68663,0.68653,0.68655,788999994.0
2005-10-11 21:07:00,0.68653,0.68659,0.68649,0.68653,124999998.0
2005-10-11 21:08:00,0.68652,0.68654,0.68644,0.68648,133499999.0
2005-10-11 21:09:00,0.6865,0.68654,0.68648,0.68654,340899998.0
2005-10-11 21:10:00,0.68657,0.68667,0.68657,0.68665,112100000.0
2005-10-11 21:11:00,0.68666,0.68669,0.68666,0.68669,151600001.0
2005-10-11 21:12:00,0.68666,0.68673,0.68666,0.68673,43900000.0
2005-10-11 21:13:00,0.68676,0.68682,0.68676,0.68677,294199997.0
2005-10-11 21:14:00,0.6868,0.68683,0.68675,0.68678,561100004.0
2005-10-11 21:15:00,0.68678,0.68683,0.68676,0.6868,334700002.0
2005-10-11 21:16:00,0.68678,0.68682,0.68675,0.68682,297600000.0
2005-10-11 21:17:00,0.68685,0.68689,0.68683,0.68685,230499995.0
2005-10-11 21:18:00,0.68681,0.68685,0.68679,0.6868,143900000.0
2005-10-11 21:19:00,0.6868,0.68688,0.6868,0.68685,579700000.0
2005-10-11 21:20:00,0.68687,0.68694,0.68685,0.68692,1102100000.0
2005-10-11 21:21:00,0.68695,0.68695,0.68686,0.68689,351000000.0
2005-10-11 21:22:00,0.68694,0.68694,0.68687,0.68689,726500005.0
2005-10-11 21:23:00,0.68689,0.68689,0.68688,0.68688,27999999.0
2005-10-11 21:24:00,0.68695,0.68695,0.6869,0.6869,179400000.0
2005-10-11 21:25:00,0.6869,0.6869,0.68682,0.68682,257099999.0
2005-10-11 21:26:00,0.68678,0.6868,0.68674,0.68678,190999998.0
2005-10-11 21:27:00,0.6868,0.68683,0.68676,0.68683,135100001.0
2005-10-11 21:28:00,0.68683,0.68683,0.68672,0.68674,213599999.0
2005-10-11 21:29:00,0.68675,0.6868,0.68675,0.6868,138699998.0
2005-10-11 21:30:00,0.6868,0.68683,0.6868,0.68683,128800004.0
2005-10-11 21:31:00,0.68684,0.68692,0.68684,0.68691,191100001.0
2005-10-11 21:32:00,0.68691,0.68691,0.68678,0.6868,640499999.0
2005-10-11 21:33:00,0.68684,0.68699,0.68684,0.68693,399100001.0
2005-10-11 21:34:00,0.68693,0.68698,0.68686,0.68686,373200003.0
2005-10-11 21:35:00,0.68686,0.6869,0.68683,0.68688,215700002.0
2005-10-11 21:36:00,0.68691,0.68691,0.68682,0.68682,71900000.0
2005-10-11 21:37:00,0.68683,0.68683,0.68676,0.6868,341500000.0
2005-10-11 21:38:00,0.68678,0.68684,0.68674,0.68678,144400001.0
2005-10-11 21:39:00,0.68665,0.68671,0.68665,0.68668,66899998.0
2005-10-11 21:40:00,0.68664,0.68671,0.68662,0.68662,257200001.0
2005-10-11 21:41:00,0.68656,0.68668,0.68656,0.68668,39900000.0
2005-10-11 21:42:00,0.68665,0.68665,0.68662,0.68665,233400001.0
2005-10-11 21:43:00,0.68662,0.68667,0.6866,0.68663,306900003.0
2005-10-11 21:44:00,0.68673,0.68687,0.68659,0.68675,426599996.0
2005-10-11 21:45:00,0.68666,0.68668,0.68666,0.68666,58200000.0
2005-10-11 21:46:00,0.68666,0.68669,0.68666,0.68666,356600002.0
2005-10-11 21:47:00,0.68665,0.68667,0.68665,0.68665,265199999.0
2005-10-11 21:48:00,0.68666,0.6867,0.68664,0.68667,158100000.0
2005-10-11 21:49:00,0.68666,0.6867,0.68666,0.6867,166400004.0
2005-10-11 21:50:00,0.68666,0.68681,0.68666,0.68681,170700002.0
2005-10-11 21:51:00,0.68683,0.68683,0.68677,0.68677,242900000.0
2005-10-11 21:52:00,0.68673,0.68677,0.6867,0.6867,173200000.0
2005-10-11 21:53:00,0.68676,0.68676,0.68666,0.68666,108199997.0
2005-10-11 21:54:00,0.68663,0.68665,0.6866,0.68663,213500001.0
2005-10-11 21:55:00,0.68666,0.68673,0.68666,0.68668,133500000.0
2005-10-11 21:56:00,0.68672,0.68673,0.6867,0.6867,146399999.0
2005-10-11 21:57:00,0.68673,0.68673,0.68667,0.68667,401600004.0
2005-10-11 21:58:00,0.68667,0.68673,0.68667,0.68671,28600000.0
2005-10-11 21:59:00,0.68671,0.68679,0.68666,0.68674,341799999.0
2005-10-11 22:00:00,0.6867,0.6867,0.68665,0.68668,172699998.0
2005-10-11 22:01:00,0.68672,0.68679,0.6867,0.68679,267500000.0
2005-10-11 22:02:00,0.68679,0.68679,0.68665,0.68665,494400004.0
2005-10-11 22:03:00,0.68665,0.68671,0.68663,0.68671,422400004.0
2005-10-11 22:04:00,0.68673,0.68681,0.68668,0.68681,303499997.0
2005-10-11 22:05:00,0.6868,0.68685,0.6868,0.68683,181199997.0
2005-10-11 22:06:00,0.68683,0.68683,0.68678,0.68678,185100001.0
2005-10-11 22:07:00,0.68675,0.68684,0.68675,0.68684,124600003.0
2005-10-11 22:08:00,0.68681,0.68682,0.68675,0.68675,338299994.0
2005-10-11 22:09:00,0.68677,0.68683,0.68675,0.68683,94900000.0
2005-10-11 22:10:00,0.68679,0.68692,0.68675,0.68685,126899998.0
2005-10-11 22:11:00,0.68683,0.68683,0.68673,0.68673,35100000.0
2005-10-11 22:12:00,0.68672,0.68672,0.68665,0.68667,304900002.0
2005-10-11 22:13:00,0.68667,0.68672,0.68667,0.68672,90299998.0
2005-10-11 22:14:00,0.68671,0.68676,0.68668,0.68674,334699999.0
2005-10-11 22:15:00,0.68673,0.68679,0.68665,0.68672,696700004.0
2005-10-11 22:16:00,0.68672,0.68675,0.68668,0.68672,601999999.0
2005-10-11 22:17:00,0.68679,0.68681,0.68679,0.68681,60599998.0
2005-10-11 22:18:00,0.68684,0.68684,0.68673,0.68676,131400002.0
2005-10-11 22:19:00,0.68681,0.68683,0.68678,0.68678,212899998.0
2005-10-11 22:20:00,0.68678,0.68683,0.68676,0.68683,76100000.0
2005-10-11 22:21:00,0.68684,0.68689,0.68684,0.68685,336999996.0
2005-10-11 22:22:00,0.68686,0.68686,0.6868,0.6868,458500006.0
2005-10-11 22:23:00,0.68677,0.68688,0.68676,0.68677,380399993.0
2005-10-11 22:24:00,0.6868,0.68688,0.68678,0.68687,304800002.0
2005-10-11 22:25:00,0.68685,0.68689,0.68683,0.68686,219400004.0
2005-10-11 22:26:00,0.68679,0.68679,0.68674,0.68674,399599992.0
2005-10-11 22:27:00,0.68674,0.68675,0.68673,0.68673,167999997.0
2005-10-11 22:28:00,0.6867,0.68673,0.68665,0.68665,125900002.0
2005-10-11 22:29:00,0.68667,0.68675,0.68662,0.68662,314000004.0
2005-10-11 22:30:00,0.68673,0.68681,0.68655,0.68672,288999998.0
2005-10-11 22:31:00,0.68665,0.68665,0.68661,0.68661,185999997.0
2005-10-11 22:32:00,0.68664,0.68667,0.68661,0.68661,243400005.0
2005-10-11 22:33:00,0.68661,0.68666,0.68661,0.68666,202300000.0
2005-10-11 22:34:00,0.68667,0.68667,0.68661,0.68665,238200000.0
2005-10-11 22:35:00,0.68665,0.68668,0.68657,0.68668,149100005.0
2005-10-11 22:36:00,0.68662,0.68673,0.68658,0.68669,166200003.0
2005-10-11 22:37:00,0.68668,0.68668,0.68661,0.68664,297800001.0
2005-10-11 22:38:00,0.68667,0.68667,0.68663,0.68663,86300001.0
2005-10-11 22:39:00,0.68662,0.68666,0.68662,0.68666,311600008.0
2005-10-11 22:40:00,0.68665,0.68667,0.68659,0.68665,479099999.0
2005-10-11 22:41:00,0.68665,0.6867,0.68665,0.6867,194800001.0
2005-10-11 22:42:00,0.68662,0.68668,0.68662,0.68662,271199999.0
2005-10-11 22:43:00,0.68667,0.68667,0.68663,0.68666,93800002.0
2005-10-11 22:44:00,0.68665,0.68665,0.68662,0.68665,98400000.0
2005-10-11 22:45:00,0.68668,0.68668,0.68662,0.68665,106900000.0
2005-10-11 22:46:00,0.68665,0.68668,0.68665,0.68665,38900000.0
2005-10-11 22:47:00,0.68666,0.68666,0.6866,0.6866,137399998.0
2005-10-11 22:48:00,0.6866,0.68668,0.68655,0.68656,305999993.0
2005-10-11 22:49:00,0.68668,0.68668,0.6866,0.6866,105000000.0
2005-10-11 22:50:00,0.68664,0.68665,0.68658,0.68658,112100001.0
2005-10-11 22:51:00,0.68655,0.68655,0.68647,0.68647,119600001.0
2005-10-11 22:52:00,0.6865,0.68653,0.6865,0.68653,66300001.0
2005-10-11 22:53:00,0.68655,0.68663,0.68653,0.68655,117200001.0
2005-10-11 22:54:00,0.68655,0.68665,0.68655,0.68658,144999997.0
2005-10-11 22:55:00,0.68658,0.68664,0.68658,0.68664,42000000.0
2005-10-11 22:56:00,0.68663,0.68663,0.68657,0.68662,72000000.0
2005-10-11 22:57:00,0.6866,0.68663,0.68658,0.68662,217999996.0
2005-10-11 22:58:00,0.68661,0.68661,0.68651,0.68655,251800002.0
2005-10-11 22:59:00,0.68655,0.68658,0.68643,0.68643,222299997.0
2005-10-11 23:00:00,0.68642,0.68681,0.68642,0.68666,124300004.0
2005-10-11 23:01:00,0.6868,0.68683,0.68657,0.68683,158800000.0
2005-10-11 23:02:00,0.68649,0.68679,0.68649,0.68664,116400001.0
2005-10-11 23:03:00,0.6866,0.68676,0.68654,0.68663,191099998.0
2005-10-11 23:04:00,0.68641,0.68679,0.68641,0.68661,155399999.0
2005-10-11 23:05:00,0.68675,0.68689,0.68664,0.68689,150399998.0
2005-10-11 23:06:00,0.68688,0.68688,0.68665,0.68673,150099998.0
2005-10-11 23:07:00,0.68668,0.68681,0.68662,0.68669,103999998.0
2005-10-11 23:08:00,0.68663,0.68694,0.68663,0.68692,97299999.0
2005-10-11 23:09:00,0.68675,0.68691,0.68664,0.68668,205499995.0
2005-10-11 23:10:00,0.68651,0.68689,0.68651,0.68679,141099999.0
2005-10-11 23:11:00,0.68685,0.68688,0.68674,0.68675,262000005.0
2005-10-11 23:12:00,0.68641,0.6868,0.68641,0.6867,192899993.0
2005-10-11 23:13:00,0.6866,0.68691,0.6866,0.68688,210899999.0
2005-10-11 23:14:00,0.68676,0.68681,0.68667,0.68667,114400000.0
2005-10-11 23:15:00,0.68658,0.68677,0.68655,0.68677,182999998.0
2005-10-11 23:16:00,0.68663,0.68675,0.68647,0.6865,181900002.0
2005-10-11 23:17:00,0.6869,0.68693,0.68648,0.68663,99700002.0
2005-10-11 23:18:00,0.68651,0.68683,0.68642,0.68683,208300003.0
2005-10-11 23:19:00,0.68687,0.68691,0.68661,0.68677,152299999.0
2005-10-11 23:20:00,0.68655,0.68674,0.68653,0.68674,100699998.0
2005-10-11 23:21:00,0.68672,0.68689,0.68662,0.68676,155099997.0
2005-10-11 23:22:00,0.6865,0.68684,0.6865,0.6868,68799998.0
2005-10-11 23:23:00,0.6869,0.68693,0.68647,0.68671,189500002.0
2005-10-11 23:24:00,0.68676,0.68696,0.68664,0.68675,232100000.0
2005-10-11 23:25:00,0.68668,0.68688,0.6866,0.68666,228800003.0
2005-10-11 23:26:00,0.6862,0.68662,0.68619,0.68645,118099999.0
2005-10-11 23:27:00,0.68682,0.6869,0.68656,0.68669,143200003.0
2005-10-11 23:28:00,0.68676,0.68687,0.68651,0.68686,171400000.0
2005-10-11 23:29:00,0.68688,0.68695,0.68665,0.68675,252399998.0
2005-10-11 23:30:00,0.68666,0.68688,0.68658,0.68678,118900003.0
2005-10-11 23:31:00,0.68675,0.68693,0.68675,0.68678,154199999.0
2005-10-11 23:32:00,0.68655,0.68689,0.68651,0.68678,145300000.0
2005-10-11 23:33:00,0.68683,0.68686,0.68655,0.68686,100299999.0
2005-10-11 23:34:00,0.68653,0.68677,0.68645,0.68673,58700000.0
2005-10-11 23:35:00,0.6868,0.68687,0.68658,0.68664,150900003.0
2005-10-11 23:36:00,0.6869,0.6869,0.68658,0.68668,268799999.0
2005-10-11 23:37:00,0.68658,0.68678,0.68658,0.68669,253200003.0
2005-10-11 23:38:00,0.68645,0.6867,0.68645,0.68662,122499999.0
2005-10-11 23:39:00,0.6866,0.6869,0.68654,0.68686,117900002.0
2005-10-11 23:40:00,0.68659,0.68671,0.68659,0.68661,61300000.0
2005-10-11 23:41:00,0.68675,0.68676,0.68656,0.68658,175000000.0
2005-10-11 23:42:00,0.68657,0.68684,0.6865,0.68684,228700005.0
2005-10-11 23:43:00,0.68675,0.68687,0.68659,0.68674,281899997.0
2005-10-11 23:44:00,0.68641,0.68683,0.68641,0.68683,207200000.0
2005-10-11 23:45:00,0.68667,0.68682,0.68666,0.68678,86099999.0
2005-10-11 23:46:00,0.68645,0.6868,0.68645,0.68676,149700003.0
2005-10-11 23:47:00,0.68661,0.68679,0.68659,0.68679,99099997.0
2005-10-11 23:48:00,0.68668,0.68682,0.68653,0.68678,240600002.0
2005-10-11 23:49:00,0.68685,0.68698,0.68668,0.68682,104299998.0
2005-10-11 23:50:00,0.6867,0.68699,0.68665,0.68688,121800000.0
2005-10-11 23:51:00,0.687,0.68704,0.68675,0.68679,149399998.0
2005-10-11 23:52:00,0.6869,0.68697,0.68653,0.68657,330100006.0
2005-10-11 23:53:00,0.68657,0.68699,0.68657,0.68692,247899995.0
2005-10-11 23:54:00,0.68666,0.68696,0.68666,0.68682,104999998.0
2005-10-11 23:55:00,0.68685,0.6869,0.68668,0.68686,200099995.0
2005-10-11 23:56:00,0.68666,0.68692,0.68656,0.68677,252699997.0
2005-10-11 23:57:00,0.68675,0.68692,0.68669,0.68686,147000004.0
2005-10-11 23:58:00,0.68653,0.68685,0.68649,0.68677,219599997.0
2005-10-11 23:59:00,0.68672,0.6868,0.68661,0.68671,77200002.0
2005-10-12 00:00:00,0.68677,0.68684,0.68642,0.68654,129000002.0
2005-10-12 00:01:00,0.68665,0.68698,0.68665,0.68697,228399999.0
2005-10-12 00:02:00,0.6865,0.6868,0.68644,0.68669,122499999.0
2005-10-12 00:03:00,0.6866,0.68678,0.68648,0.68664,127500000.0
2005-10-12 00:04:00,0.68634,0.68674,0.68634,0.68671,129199997.0
2005-10-12 00:05:00,0.68655,0.68673,0.68647,0.68668,201700002.0
2005-10-12 00:06:00,0.6866,0.68681,0.68644,0.68644,126699999.0
2005-10-12 00:07:00,0.68649,0.68677,0.68649,0.68664,169399999.0
2005-10-12 00:08:00,0.68631,0.68663,0.68631,0.68646,201300001.0
2005-10-12 00:09:00,0.68658,0.6868,0.68642,0.6868,290799995.0
2005-10-12 00:10:00,0.68669,0.68677,0.68651,0.68664,226100000.0
2005-10-12 00:11:00,0.68652,0.68661,0.6863,0.68652,150599997.0
2005-10-12 00:12:00,0.6867,0.68678,0.68648,0.68651,194199996.0
2005-10-12 00:13:00,0.6867,0.68672,0.68645,0.6866,239499999.0
2005-10-12 00:14:00,0.68656,0.68682,0.68648,0.68676,280500001.0
2005-10-12 00:15:00,0.68688,0.68691,0.68629,0.68653,242999997.0
2005-10-12 00:16:00,0.68641,0.68674,0.68639,0.68663,241099995.0
2005-10-12 00:17:00,0.68658,0.68681,0.68656,0.68662,184300003.0
2005-10-12 00:18:00,0.68644,0.68663,0.6864,0.68657,102799999.0
2005-10-12 00:19:00,0.68656,0.68667,0.68646,0.68659,168799999.0
2005-10-12 00:20:00,0.68677,0.68682,0.68646,0.68652,163799999.0
2005-10-12 00:21:00,0.6865,0.6867,0.68646,0.68662,262300004.0
2005-10-12 00:22:00,0.68666,0.68672,0.68656,0.6866,117999999.0
2005-10-12 00:23:00,0.6867,0.6867,0.68639,0.68642,179800001.0
2005-10-12 00:24:00,0.68654,0.68659,0.68649,0.68659,87700001.0
2005-10-12 00:25:00,0.68662,0.68677,0.68651,0.68651,93500004.0
2005-10-12 00:26:00,0.68623,0.68664,0.68621,0.68664,142999999.0
2005-10-12 00:27:00,0.68672,0.68672,0.68636,0.68657,118499999.0
2005-10-12 00:28:00,0.6862,0.68664,0.68617,0.68659,82899998.0
2005-10-12 00:29:00,0.68667,0.68667,0.6865,0.68655,207999997.0
2005-10-12 00:30:00,0.68637,0.68664,0.68637,0.68663,143800001.0
2005-10-12 00:31:00,0.68667,0.68669,0.68651,0.68664,215399998.0
2005-10-12 00:32:00,0.6867,0.68671,0.68639,0.68659,45499999.0
2005-10-12 00:33:00,0.68653,0.68666,0.68649,0.68654,109200002.0
2005-10-12 00:34:00,0.68622,0.68644,0.68621,0.68639,193800004.0
2005-10-12 00:35:00,0.68628,0.68665,0.68628,0.68646,196399999.0
2005-10-12 00:36:00,0.68635,0.68665,0.68635,0.6865,111000004.0
2005-10-12 00:37:00,0.68637,0.68651,0.68633,0.68647,90600001.0
2005-10-12 00:38:00,0.68657,0.68663,0.6864,0.68656,271999998.0
2005-10-12 00:39:00,0.6865,0.68666,0.68629,0.68658,245299995.0
2005-10-12 00:40:00,0.68622,0.6866,0.68622,0.68653,76400001.0
2005-10-12 00:41:00,0.68653,0.68667,0.68649,0.68655,168900001.0
2005-10-12 00:42:00,0.68635,0.68657,0.68635,0.68652,82700000.0
2005-10-12 00:43:00,0.68643,0.68663,0.68632,0.68663,87900001.0
2005-10-12 00:44:00,0.68668,0.68668,0.68639,0.68651,80200000.0
2005-10-12 00:45:00,0.68645,0.68668,0.68645,0.68653,202199999.0
2005-10-12 00:46:00,0.68643,0.68652,0.68641,0.68647,165700001.0
2005-10-12 00:47:00,0.68643,0.68665,0.68636,0.68663,256299995.0
2005-10-12 00:48:00,0.68657,0.68657,0.68631,0.68643,172600000.0
2005-10-12 00:49:00,0.68639,0.68656,0.68639,0.68656,175300002.0
2005-10-12 00:50:00,0.68658,0.68658,0.68639,0.68639,89499999.0
2005-10-12 00:51:00,0.68642,0.68658,0.68636,0.68648,163799999.0
2005-10-12 00:52:00,0.6864,0.68662,0.6864,0.68662,77300000.0
2005-10-12 00:53:00,0.68638,0.68665,0.68637,0.68661,155200000.0
2005-10-12 00:54:00,0.68633,0.68653,0.68631,0.68653,123099997.0
2005-10-12 00:55:00,0.68643,0.68658,0.68641,0.68655,143900000.0
2005-10-12 00:56:00,0.68641,0.68655,0.68638,0.68647,203900002.0
2005-10-12 00:57:00,0.68647,0.68673,0.68644,0.68666,157999995.0
2005-10-12 00:58:00,0.68665,0.68665,0.68642,0.68652,115699998.0
2005-10-12 00:59:00,0.68659,0.68669,0.68649,0.68669,188900001.0
2005-10-12 01:00:00,0.68672,0.68675,0.68645,0.68652,183700004.0
2005-10-12 01:01:00,0.68662,0.68671,0.68644,0.68644,133499999.0
2005-10-12 01:02:00,0.68655,0.68668,0.68646,0.68668,124999999.0
2005-10-12 01:03:00,0.6864,0.68678,0.6864,0.6866,263199993.0
2005-10-12 01:04:00,0.6866,0.6868,0.68647,0.6866,115900002.0
2005-10-12 01:05:00,0.68648,0.68675,0.68643,0.68675,254799992.0
2005-10-12 01:06:00,0.6865,0.68667,0.68634,0.68647,129799998.0
2005-10-12 01:07:00,0.6864,0.68676,0.68633,0.68674,238699997.0
2005-10-12 01:08:00,0.68638,0.68671,0.68638,0.68658,141099998.0
2005-10-12 01:09:00,0.68656,0.68665,0.68645,0.68651,148000003.0
2005-10-12 01:10:00,0.68633,0.68661,0.68632,0.6866,200999998.0
2005-10-12 01:11:00,0.68675,0.68676,0.68648,0.68671,146199998.0
2005-10-12 01:12:00,0.68662,0.68662,0.68641,0.68643,100399998.0
2005-10-12 01:13:00,0.68663,0.68674,0.68653,0.68674,63800000.0
2005-10-12 01:14:00,0.68658,0.6869,0.68656,0.68686,71099999.0
2005-10-12 01:15:00,0.68678,0.68678,0.68657,0.6866,66999999.0
2005-10-12 01:16:00,0.68648,0.68667,0.68639,0.68662,208399996.0
2005-10-12 01:17:00,0.68667,0.68681,0.68661,0.68667,167300001.0
2005-10-12 01:18:00,0.68655,0.68684,0.68651,0.68684,201099996.0
2005-10-12 01:19:00,0.68676,0.68678,0.68656,0.68678,147700002.0
2005-10-12 01:20:00,0.68673,0.68676,0.68669,0.68675,136499999.0
2005-10-12 01:21:00,0.68666,0.68667,0.6866,0.68665,300200002.0
2005-10-12 01:22:00,0.68668,0.68676,0.68666,0.68671,200300004.0
2005-10-12 01:23:00,0.68668,0.68669,0.68659,0.68669,165200000.0
2005-10-12 01:24:00,0.68671,0.68671,0.68661,0.68661,133000000.0
2005-10-12 01:25:00,0.68664,0.68667,0.68661,0.68665,140500001.0
2005-10-12 01:26:00,0.68671,0.68673,0.68667,0.68671,110599999.0
2005-10-12 01:27:00,0.6867,0.6867,0.68665,0.68665,60800000.0
2005-10-12 01:28:00,0.68674,0.68676,0.68669,0.68669,116900000.0
2005-10-12 01:29:00,0.68671,0.68674,0.68671,0.68674,117500002.0
2005-10-12 01:30:00,0.68667,0.68675,0.68667,0.68671,262800001.0
2005-10-12 01:31:00,0.68669,0.68671,0.68645,0.68654,217000001.0
2005-10-12 01:32:00,0.68654,0.68659,0.68648,0.68655,173500002.0
2005-10-12 01:33:00,0.68651,0.68657,0.68651,0.68656,166100001.0
2005-10-12 01:34:00,0.68646,0.68651,0.68636,0.68645,110499999.0
2005-10-12 01:35:00,0.68644,0.68648,0.68641,0.68641,74900001.0
2005-10-12 01:36:00,0.68639,0.68648,0.68632,0.68642,187600002.0
2005-10-12 01:37:00,0.68645,0.68649,0.68643,0.68645,241400004.0
2005-10-12 01:38:00,0.6864,0.68644,0.68632,0.68644,138200003.0
2005-10-12 01:39:00,0.68646,0.68646,0.68632,0.68639,144399999.0
2005-10-12 01:40:00,0.68636,0.68641,0.68636,0.68638,138200002.0
2005-10-12 01:41:00,0.6864,0.68644,0.68638,0.68642,191299999.0
2005-10-12 01:42:00,0.68644,0.68648,0.68643,0.68643,107000003.0
2005-10-12 01:43:00,0.68647,0.68648,0.68643,0.68644,116199998.0
2005-10-12 01:44:00,0.68645,0.68649,0.68641,0.68647,177999999.0
2005-10-12 01:45:00,0.6864,0.68651,0.6864,0.68646,273499999.0
2005-10-12 01:46:00,0.68642,0.68642,0.68636,0.68636,310399995.0
2005-10-12 01:47:00,0.68642,0.68645,0.68633,0.68645,85199997.0
2005-10-12 01:48:00,0.68642,0.68645,0.68639,0.68645,64300001.0
2005-10-12 01:49:00,0.6864,0.68642,0.68636,0.68639,146299999.0
2005-10-12 01:50:00,0.68644,0.68645,0.68637,0.68639,126100002.0
2005-10-12 01:51:00,0.68643,0.68645,0.68638,0.68642,156299999.0
2005-10-12 01:52:00,0.68644,0.68644,0.6864,0.68644,105499999.0
2005-10-12 01:53:00,0.68643,0.68647,0.6864,0.68645,242100001.0
2005-10-12 01:54:00,0.68642,0.68645,0.68633,0.68642,95400001.0
2005-10-12 01:55:00,0.68642,0.68645,0.6864,0.68643,151099997.0
2005-10-12 01:56:00,0.68642,0.68645,0.6864,0.68643,174599996.0
2005-10-12 01:57:00,0.68648,0.68658,0.68642,0.68647,195899993.0
2005-10-12 01:58:00,0.68632,0.68656,0.68632,0.68656,130700001.0
2005-10-12 01:59:00,0.68645,0.68645,0.68642,0.68642,172500003.0
2005-10-12 02:00:00,0.6864,0.68645,0.68638,0.68638,135000004.0
2005-10-12 02:01:00,0.68645,0.68645,0.68638,0.6864,259199999.0
2005-10-12 02:02:00,0.68637,0.68643,0.68637,0.6864,204400003.0
2005-10-12 02:03:00,0.68637,0.6864,0.68637,0.6864,26299999.0
2005-10-12 02:04:00,0.68645,0.68645,0.68637,0.68645,77599999.0
2005-10-12 02:05:00,0.68645,0.68645,0.68637,0.68645,204500002.0
2005-10-12 02:06:00,0.68642,0.68647,0.6864,0.6864,274600001.0
2005-10-12 02:07:00,0.68645,0.68647,0.6864,0.68642,118500002.0
2005-10-12 02:08:00,0.68642,0.68645,0.6864,0.6864,131200003.0
2005-10-12 02:09:00,0.68647,0.68648,0.68643,0.68643,106100003.0
2005-10-12 02:10:00,0.68643,0.68645,0.68642,0.68642,113400003.0
2005-10-12 02:11:00,0.68645,0.68645,0.68645,0.68645,38200000.0
2005-10-12 02:12:00,0.68642,0.68645,0.68642,0.68645,36700002.0
2005-10-12 02:13:00,0.68639,0.68647,0.68638,0.68642,76700001.0
2005-10-12 02:14:00,0.68642,0.68647,0.68642,0.68643,47000000.0
2005-10-12 02:15:00,0.68642,0.68647,0.6864,0.68645,102099999.0
2005-10-12 02:16:00,0.68645,0.68647,0.6864,0.6864,107600000.0
2005-10-12 02:17:00,0.68642,0.68645,0.68642,0.68642,145899999.0
2005-10-12 02:18:00,0.68642,0.68643,0.68642,0.68643,15700000.0
2005-10-12 02:19:00,0.68645,0.68645,0.68642,0.68645,107200000.0
2005-10-12 02:20:00,0.68642,0.68647,0.68642,0.68645,74299998.0
2005-10-12 02:21:00,0.6864,0.68642,0.6864,0.68642,23900000.0
2005-10-12 02:22:00,0.68642,0.68647,0.68642,0.68647,129600002.0
2005-10-12 02:23:00,0.68646,0.68648,0.68642,0.68648,92399998.0
2005-10-12 02:24:00,0.68646,0.68647,0.68641,0.68643,53500000.0
2005-10-12 02:25:00,0.68645,0.68647,0.6864,0.68645,91999996.0
2005-10-12 02:26:00,0.68645,0.68645,0.68643,0.68643,17500000.0
2005-10-12 02:27:00,0.68639,0.68642,0.68638,0.68639,127399999.0
2005-10-12 02:28:00,0.68641,0.68642,0.68635,0.68635,288899998.0
2005-10-12 02:29:00,0.68637,0.68644,0.68636,0.68644,98700000.0
2005-10-12 02:30:00,0.68642,0.68647,0.68642,0.68643,170900001.0
2005-10-12 02:31:00,0.68639,0.68645,0.68639,0.68645,118999996.0
2005-10-12 02:32:00,0.68645,0.68645,0.68643,0.68645,67100000.0
2005-10-12 02:33:00,0.68645,0.68645,0.68642,0.68645,89800001.0
2005-10-12 02:34:00,0.68643,0.68645,0.68643,0.68645,70300000.0
2005-10-12 02:35:00,0.68645,0.68645,0.68645,0.68645,4000000.0
2005-10-12 02:36:00,0.68643,0.68645,0.6864,0.68643,97900000.0
2005-10-12 02:37:00,0.68643,0.68645,0.68642,0.68645,140399998.0
2005-10-12 02:38:00,0.68645,0.68645,0.6864,0.68643,114599997.0
2005-10-12 02:39:00,0.68643,0.68643,0.6864,0.6864,61100001.0
2005-10-12 02:40:00,0.68645,0.68645,0.6864,0.68645,138600003.0
2005-10-12 02:41:00,0.6864,0.68647,0.6864,0.68645,192800001.0
2005-10-12 02:42:00,0.68641,0.68647,0.68641,0.68645,112299999.0
2005-10-12 02:43:00,0.68648,0.68648,0.6864,0.6864,12000000.0
2005-10-12 02:44:00,0.68642,0.68645,0.68642,0.68645,179500002.0
2005-10-12 02:45:00,0.6864,0.68643,0.6864,0.68642,70199999.0
2005-10-12 02:46:00,0.6864,0.68645,0.6864,0.68642,86500001.0
2005-10-12 02:47:00,0.68642,0.68642,0.68642,0.68642,54199999.0
2005-10-12 02:48:00,0.68642,0.68643,0.6864,0.6864,12500000.0
2005-10-12 02:49:00,0.68643,0.68643,0.68639,0.68639,60600001.0
2005-10-12 02:50:00,0.68637,0.6864,0.68637,0.6864,83299999.0
2005-10-12 02:51:00,0.68638,0.68638,0.68635,0.68638,122499997.0
2005-10-12 02:52:00,0.68638,0.68663,0.68635,0.68645,192300000.0
2005-10-12 02:53:00,0.68638,0.68638,0.68627,0.68634,114800003.0
2005-10-12 02:54:00,0.68633,0.68633,0.6862,0.6862,201299998.0
2005-10-12 02:55:00,0.68621,0.68637,0.68621,0.68637,90000002.0
2005-10-12 02:56:00,0.68634,0.68645,0.68622,0.68637,227200005.0
2005-10-12 02:57:00,0.68638,0.68641,0.68638,0.68641,77500001.0
2005-10-12 02:58:00,0.68645,0.68647,0.6864,0.68647,86599999.0
2005-10-12 02:59:00,0.68643,0.68645,0.6864,0.68643,115999998.0
2005-10-12 03:00:00,0.68645,0.68645,0.68643,0.68643,64599998.0
2005-10-12 03:01:00,0.6864,0.68645,0.6864,0.68642,137700001.0
2005-10-12 03:02:00,0.68645,0.68645,0.68645,0.68645,40700000.0
2005-10-12 03:03:00,0.68642,0.68647,0.68642,0.68646,130100001.0
2005-10-12 03:04:00,0.68649,0.68655,0.68646,0.68646,155300000.0
2005-10-12 03:05:00,0.6865,0.68655,0.68647,0.68652,75999999.0
2005-10-12 03:06:00,0.68652,0.68652,0.68645,0.68651,171299995.0
2005-10-12 03:07:00,0.68644,0.68653,0.68644,0.68653,138900002.0
2005-10-12 03:08:00,0.68649,0.68652,0.68649,0.68652,40000000.0
2005-10-12 03:09:00,0.68653,0.68653,0.68646,0.68646,98000000.0
2005-10-12 03:10:00,0.6865,0.6865,0.68645,0.68648,79900000.0
2005-10-12 03:11:00,0.68645,0.6865,0.68645,0.68647,107299997.0
2005-10-12 03:12:00,0.68652,0.68654,0.68648,0.68648,133700002.0
2005-10-12 03:13:00,0.68648,0.6865,0.68648,0.6865,8800000.0
2005-10-12 03:14:00,0.68648,0.68648,0.6864,0.6864,129299998.0
2005-10-12 03:15:00,0.68658,0.68687,0.68652,0.68685,264400003.0
2005-10-12 03:16:00,0.68645,0.68645,0.6864,0.6864,46300000.0
2005-10-12 03:17:00,0.68645,0.68647,0.68642,0.68647,113899996.0
2005-10-12 03:18:00,0.68647,0.68647,0.68643,0.68647,106199999.0
2005-10-12 03:19:00,0.68645,0.68645,0.68645,0.68645,25700000.0
2005-10-12 03:20:00,0.68647,0.68647,0.68643,0.68643,11900000.0
2005-10-12 03:21:00,0.68645,0.68652,0.68645,0.68652,40699998.0
2005-10-12 03:22:00,0.6865,0.6865,0.6865,0.6865,10400000.0
2005-10-12 03:23:00,0.68647,0.68647,0.68647,0.68647,9900000.0
2005-10-12 03:24:00,0.6865,0.6865,0.6865,0.6865,40700001.0
2005-10-12 03:25:00,0.68645,0.68647,0.68643,0.68646,81799998.0
2005-10-12 03:26:00,0.68646,0.68646,0.68642,0.68642,81299999.0
2005-10-12 03:27:00,0.68646,0.68651,0.68644,0.68644,61299998.0
2005-10-12 03:28:00,0.68642,0.68649,0.68642,0.68649,74000000.0
2005-10-12 03:29:00,0.6865,0.6865,0.6865,0.6865,31299999.0
2005-10-12 03:30:00,0.68647,0.68673,0.68632,0.68673,231500002.0
2005-10-12 03:31:00,0.68646,0.6865,0.68644,0.68647,90700003.0
2005-10-12 03:32:00,0.68642,0.6865,0.68642,0.6865,25400000.0
2005-10-12 03:33:00,0.6865,0.68671,0.68647,0.68653,104899999.0
2005-10-12 03:34:00,0.68655,0.6866,0.68622,0.68658,212800003.0
2005-10-12 03:35:00,0.68648,0.6865,0.68644,0.68646,84800001.0
2005-10-12 03:36:00,0.68643,0.68646,0.68635,0.68637,180400000.0
2005-10-12 03:37:00,0.68639,0.6864,0.68633,0.68633,77599998.0
2005-10-12 03:38:00,0.68637,0.68643,0.68635,0.68635,160699998.0
2005-10-12 03:39:00,0.68633,0.68637,0.68633,0.68637,20700001.0
2005-10-12 03:40:00,0.68635,0.68637,0.68631,0.68637,108000000.0
2005-10-12 03:41:00,0.6864,0.68643,0.68631,0.68643,157999999.0
2005-10-12 03:42:00,0.68642,0.68642,0.68627,0.68628,141799999.0
2005-10-12 03:43:00,0.68632,0.68638,0.68632,0.68638,12000000.0
2005-10-12 03:44:00,0.6864,0.6864,0.68639,0.68639,16800000.0
2005-10-12 03:45:00,0.68637,0.6864,0.68637,0.6864,23100000.0
2005-10-12 03:46:00,0.68637,0.68637,0.68637,0.68637,71799998.0
2005-10-12 03:47:00,0.68641,0.68644,0.6864,0.68644,97900003.0
2005-10-12 03:48:00,0.6864,0.68645,0.6864,0.68645,24900000.0
2005-10-12 03:49:00,0.68641,0.68641,0.68631,0.68636,100399999.0
2005-10-12 03:50:00,0.68635,0.68641,0.68635,0.68641,23200000.0
2005-10-12 03:51:00,0.68641,0.68642,0.68641,0.68642,35000000.0
2005-10-12 03:52:00,0.68645,0.68645,0.68643,0.68643,27900000.0
2005-10-12 03:53:00,0.68646,0.68646,0.68639,0.68639,41500001.0
2005-10-12 03:54:00,0.68643,0.68644,0.68637,0.68637,112500002.0
2005-10-12 03:55:00,0.68634,0.68641,0.68634,0.6864,55300002.0
2005-10-12 03:56:00,0.6864,0.68642,0.68635,0.68636,126599999.0
2005-10-12 03:57:00,0.68641,0.68641,0.6864,0.6864,58999999.0
2005-10-12 03:58:00,0.68632,0.6864,0.68632,0.68637,170699999.0
2005-10-12 03:59:00,0.68642,0.68642,0.68637,0.68637,54500000.0
2005-10-12 04:00:00,0.68641,0.68643,0.68639,0.68639,135800001.0
2005-10-12 04:01:00,0.6864,0.68645,0.6864,0.68645,202500006.0
2005-10-12 04:02:00,0.6864,0.6864,0.6863,0.6864,103000002.0
2005-10-12 04:03:00,0.68647,0.68647,0.68642,0.68643,60700000.0
2005-10-12 04:04:00,0.68644,0.68644,0.6864,0.68643,112700000.0
2005-10-12 04:05:00,0.68643,0.68644,0.68638,0.68644,140899998.0
2005-10-12 04:06:00,0.68643,0.68648,0.6864,0.68648,69200000.0
2005-10-12 04:07:00,0.6865,0.6865,0.6865,0.6865,57899999.0
2005-10-12 04:08:00,0.68648,0.68648,0.68644,0.68644,26300000.0
2005-10-12 04:09:00,0.68647,0.68653,0.68645,0.6865,155600002.0
2005-10-12 04:10:00,0.68652,0.68653,0.68646,0.68646,82300001.0
2005-10-12 04:11:00,0.68652,0.68654,0.68646,0.68648,202500002.0
2005-10-12 04:12:00,0.68653,0.68653,0.68653,0.68653,800000.0
2005-10-12 04:13:00,0.68651,0.68652,0.6864,0.68652,193200004.0
2005-10-12 04:14:00,0.6865,0.6865,0.68647,0.68647,67799999.0
2005-10-12 04:15:00,0.68655,0.6866,0.68653,0.68653,104000000.0
2005-10-12 04:16:00,0.68648,0.68652,0.68647,0.68647,162800000.0
2005-10-12 04:17:00,0.68648,0.68648,0.68647,0.68647,31900000.0
2005-10-12 04:18:00,0.6865,0.6865,0.6865,0.6865,30300001.0
2005-10-12 04:19:00,0.6865,0.68661,0.68645,0.6865,212600001.0
2005-10-12 04:20:00,0.68647,0.6865,0.68647,0.68647,90400003.0
2005-10-12 04:21:00,0.6865,0.68653,0.6865,0.68653,69700001.0
2005-10-12 04:22:00,0.68653,0.68654,0.68645,0.68645,131600002.0
2005-10-12 04:23:00,0.68653,0.68653,0.68653,0.68653,8800000.0
2005-10-12 04:24:00,0.68663,0.68663,0.68651,0.68661,96600002.0
2005-10-12 04:25:00,0.68648,0.68654,0.68647,0.68649,98900000.0
2005-10-12 04:26:00,0.68643,0.6865,0.68643,0.6865,62500002.0
2005-10-12 04:27:00,0.6865,0.68653,0.68645,0.68653,59000002.0
2005-10-12 04:28:00,0.68647,0.6865,0.68645,0.68645,82300000.0
2005-10-12 04:29:00,0.68649,0.68651,0.68649,0.68651,56699998.0
2005-10-12 04:30:00,0.68653,0.68658,0.68652,0.68653,184800001.0
2005-10-12 04:31:00,0.68652,0.68653,0.68647,0.68648,183599999.0
2005-10-12 04:32:00,0.68651,0.68651,0.68642,0.68642,143499999.0
2005-10-12 04:33:00,0.68645,0.68653,0.68645,0.68653,75899999.0
2005-10-12 04:34:00,0.68653,0.68655,0.68652,0.68653,150399999.0
2005-10-12 04:35:00,0.68655,0.68655,0.68652,0.68652,95700001.0
2005-10-12 04:36:00,0.68653,0.68656,0.68648,0.68656,72800000.0
2005-10-12 04:37:00,0.68649,0.68653,0.68648,0.68648,33500000.0
2005-10-12 04:38:00,0.68647,0.68653,0.68644,0.68653,65400000.0
2005-10-12 04:39:00,0.68651,0.68651,0.68643,0.68645,198199999.0
2005-10-12 04:40:00,0.68653,0.68653,0.6864,0.68643,183800002.0
2005-10-12 04:41:00,0.68646,0.68647,0.68641,0.68641,200899997.0
2005-10-12 04:42:00,0.68648,0.68648,0.68642,0.68647,55799999.0
2005-10-12 04:43:00,0.68644,0.68647,0.68644,0.68644,138900001.0
2005-10-12 04:44:00,0.6864,0.68647,0.6864,0.68647,139000000.0
2005-10-12 04:45:00,0.6864,0.68648,0.68639,0.68648,97799999.0
2005-10-12 04:46:00,0.68648,0.6865,0.68647,0.68647,119999997.0
2005-10-12 04:47:00,0.68653,0.68667,0.68648,0.68667,105600001.0
2005-10-12 04:48:00,0.6867,0.68675,0.68654,0.68654,107200000.0
2005-10-12 04:49:00,0.68655,0.68667,0.6865,0.68653,85699999.0
2005-10-12 04:50:00,0.68645,0.6866,0.68641,0.68654,115700000.0
2005-10-12 04:51:00,0.68647,0.68647,0.68647,0.68647,63000000.0
2005-10-12 04:52:00,0.68649,0.68651,0.68641,0.68647,255499999.0
2005-10-12 04:53:00,0.6865,0.68653,0.68645,0.6865,106500001.0
2005-10-12 04:54:00,0.68649,0.68649,0.68643,0.68643,173600001.0
2005-10-12 04:55:00,0.68647,0.68652,0.68645,0.68647,154000000.0
2005-10-12 04:56:00,0.68647,0.68653,0.68647,0.68653,68500001.0
2005-10-12 04:57:00,0.68647,0.68653,0.68647,0.68653,72000000.0
2005-10-12 04:58:00,0.68647,0.6865,0.68647,0.6865,85199998.0
2005-10-12 04:59:00,0.6865,0.6865,0.68647,0.68647,59400002.0
2005-10-12 05:00:00,0.68645,0.68648,0.68645,0.68648,55799999.0
2005-10-12 05:01:00,0.68638,0.68673,0.68638,0.68666,128400000.0
2005-10-12 05:02:00,0.68642,0.68675,0.68642,0.68673,111199999.0
2005-10-12 05:03:00,0.68656,0.68662,0.68649,0.68653,112400003.0
2005-10-12 05:04:00,0.68645,0.68648,0.68645,0.68648,95800000.0
2005-10-12 05:05:00,0.68645,0.68651,0.68643,0.68649,177500002.0
2005-10-12 05:06:00,0.68648,0.68648,0.68645,0.68645,54400000.0
2005-10-12 05:07:00,0.68645,0.68645,0.68645,0.68645,13700000.0
2005-10-12 05:08:00,0.68621,0.68653,0.68621,0.68648,276500001.0
2005-10-12 05:09:00,0.68647,0.68656,0.68647,0.68655,166300003.0
2005-10-12 05:10:00,0.6865,0.68655,0.6865,0.68655,51000000.0
2005-10-12 05:11:00,0.68658,0.6866,0.68655,0.68655,266599997.0
2005-10-12 05:12:00,0.68661,0.68661,0.68655,0.68655,49400002.0
2005-10-12 05:13:00,0.68655,0.68658,0.68649,0.68652,169599998.0
2005-10-12 05:14:00,0.6866,0.6866,0.68653,0.68657,174100001.0
2005-10-12 05:15:00,0.68656,0.68656,0.68655,0.68655,10400000.0
2005-10-12 05:16:00,0.68655,0.68658,0.6865,0.68658,89400002.0
2005-10-12 05:17:00,0.68653,0.68653,0.68647,0.68647,95199998.0
2005-10-12 05:18:00,0.6864,0.68645,0.6864,0.6864,148900001.0
2005-10-12 05:19:00,0.68645,0.68645,0.68645,0.68645,37400000.0
2005-10-12 05:20:00,0.68643,0.68643,0.68643,0.68643,8900000.0
2005-10-12 05:21:00,0.68643,0.68643,0.68643,0.68643,15100000.0
2005-10-12 05:22:00,0.68643,0.68643,0.68636,0.6864,68399998.0
2005-10-12 05:23:00,0.6864,0.6864,0.6864,0.6864,7200000.0
2005-10-12 05:24:00,0.6864,0.6864,0.68635,0.68635,160600000.0
2005-10-12 05:25:00,0.6864,0.6864,0.6864,0.6864,8800000.0
2005-10-12 05:26:00,0.68638,0.68643,0.68635,0.68635,116800003.0
2005-10-12 05:27:00,0.68638,0.68638,0.68638,0.68638,34500000.0
2005-10-12 05:28:00,0.68637,0.68643,0.68637,0.68637,138799998.0
2005-10-12 05:29:00,0.6864,0.6864,0.68637,0.68638,120699999.0
2005-10-12 05:30:00,0.68638,0.6864,0.68635,0.68635,52799999.0
2005-10-12 05:31:00,0.68639,0.68646,0.68638,0.68638,121500002.0
2005-10-12 05:32:00,0.68635,0.68641,0.68634,0.68641,83899999.0
2005-10-12 05:33:00,0.68647,0.68647,0.6864,0.68643,152300001.0
2005-10-12 05:34:00,0.6864,0.68646,0.68639,0.68642,137299997.0
2005-10-12 05:35:00,0.68643,0.68643,0.68639,0.68643,152800003.0
2005-10-12 05:36:00,0.68642,0.68642,0.68638,0.68638,83099999.0
2005-10-12 05:37:00,0.68643,0.68643,0.6864,0.68643,58100000.0
2005-10-12 05:38:00,0.68643,0.68645,0.68643,0.68645,12800000.0
2005-10-12 05:39:00,0.68643,0.68643,0.68637,0.68643,130100000.0
2005-10-12 05:40:00,0.68645,0.68645,0.68634,0.68643,86700000.0
2005-10-12 05:41:00,0.68645,0.68645,0.68643,0.68645,147400001.0
2005-10-12 05:42:00,0.68642,0.68643,0.68637,0.68637,111399999.0
2005-10-12 05:43:00,0.68633,0.68633,0.68633,0.68633,21600000.0
2005-10-12 05:44:00,0.68637,0.68637,0.68635,0.68635,120700004.0
2005-10-12 05:45:00,0.68633,0.68635,0.68627,0.68627,52600000.0
2005-10-12 05:46:00,0.6863,0.68639,0.6863,0.68639,57400001.0
2005-10-12 05:47:00,0.68634,0.68642,0.68633,0.6864,220699999.0
2005-10-12 05:48:00,0.68638,0.68638,0.68638,0.68638,64200001.0
2005-10-12 05:49:00,0.68638,0.68645,0.68635,0.68635,216200000.0
2005-10-12 05:50:00,0.68641,0.68643,0.68638,0.68638,89500000.0
2005-10-12 05:51:00,0.68639,0.6864,0.68632,0.6864,150900002.0
2005-10-12 05:52:00,0.68638,0.6864,0.68633,0.6864,87799999.0
2005-10-12 05:53:00,0.68641,0.68642,0.68634,0.68634,143700000.0
2005-10-12 05:54:00,0.68633,0.68641,0.68633,0.68639,48700000.0
2005-10-12 05:55:00,0.68638,0.68648,0.68638,0.68642,195399994.0
2005-10-12 05:56:00,0.68635,0.68635,0.68624,0.68631,172399996.0
2005-10-12 05:57:00,0.68625,0.68626,0.68622,0.68622,54700001.0
2005-10-12 05:58:00,0.68622,0.68625,0.68619,0.68619,189199998.0
2005-10-12 05:59:00,0.68615,0.68625,0.68615,0.68623,147100001.0
2005-10-12 06:00:00,0.68625,0.68625,0.68619,0.6862,150900001.0
2005-10-12 06:01:00,0.68619,0.6862,0.68616,0.68617,166600004.0
2005-10-12 06:02:00,0.68611,0.68611,0.68604,0.68605,149500003.0
2005-10-12 06:03:00,0.68605,0.68607,0.68604,0.68605,95300000.0
2005-10-12 06:04:00,0.68611,0.68621,0.68611,0.6862,121600000.0
2005-10-12 06:05:00,0.68625,0.6863,0.68618,0.68618,65300002.0
2005-10-12 06:06:00,0.68613,0.68625,0.68613,0.68618,203100003.0
2005-10-12 06:07:00,0.68622,0.68631,0.68621,0.68627,211499999.0
2005-10-12 06:08:00,0.68624,0.68628,0.68618,0.68626,79800002.0
2005-10-12 06:09:00,0.68629,0.68631,0.68627,0.68627,52999999.0
2005-10-12 06:10:00,0.68625,0.68625,0.68625,0.68625,62400002.0
2005-10-12 06:11:00,0.68629,0.68633,0.68622,0.68622,169699997.0
2005-10-12 06:12:00,0.68625,0.68629,0.68618,0.68618,92900000.0
2005-10-12 06:13:00,0.68618,0.68624,0.68617,0.68618,79600001.0
2005-10-12 06:14:00,0.68615,0.68622,0.68615,0.6862,154400004.0
2005-10-12 06:15:00,0.68617,0.68621,0.68617,0.68618,31900001.0
2005-10-12 06:16:00,0.68624,0.68624,0.68617,0.6862,97500004.0
2005-10-12 06:17:00,0.68618,0.68626,0.68612,0.68626,172800002.0
2005-10-12 06:18:00,0.68623,0.68625,0.68623,0.68625,67799999.0
2005-10-12 06:19:00,0.68621,0.68627,0.68621,0.68627,123200002.0
2005-10-12 06:20:00,0.68621,0.68623,0.68619,0.68619,172500003.0
2005-10-12 06:21:00,0.68618,0.68618,0.68617,0.68617,42499998.0
2005-10-12 06:22:00,0.68616,0.68622,0.68616,0.68621,208699999.0
2005-10-12 06:23:00,0.68622,0.68625,0.68619,0.68622,160500005.0
2005-10-12 06:24:00,0.68622,0.68626,0.68617,0.68622,233099994.0
2005-10-12 06:25:00,0.68634,0.68656,0.68626,0.68626,232800001.0
2005-10-12 06:26:00,0.6862,0.68641,0.6862,0.68627,127000002.0
2005-10-12 06:27:00,0.6862,0.68621,0.68615,0.68615,189800001.0
2005-10-12 06:28:00,0.68615,0.68615,0.68615,0.68615,2000000.0
2005-10-12 06:29:00,0.68622,0.68625,0.6862,0.68623,136500000.0
2005-10-12 06:30:00,0.68628,0.68628,0.6862,0.68626,100500000.0
2005-10-12 06:31:00,0.68616,0.68616,0.68611,0.68615,157799998.0
2005-10-12 06:32:00,0.68613,0.68618,0.68609,0.68609,165800000.0
2005-10-12 06:33:00,0.68612,0.68613,0.6861,0.6861,93199998.0
2005-10-12 06:34:00,0.68611,0.68612,0.68607,0.68612,175799999.0
2005-10-12 06:35:00,0.68612,0.68615,0.68603,0.68611,188299999.0
2005-10-12 06:36:00,0.68613,0.68613,0.68612,0.68612,51900002.0
2005-10-12 06:37:00,0.68612,0.68613,0.68605,0.68613,167899998.0
2005-10-12 06:38:00,0.6861,0.68613,0.68607,0.68609,87499998.0
2005-10-12 06:39:00,0.6861,0.6861,0.68592,0.68592,122100002.0
2005-10-12 06:40:00,0.68603,0.6861,0.68603,0.68609,156299996.0
2005-10-12 06:41:00,0.68601,0.68601,0.686,0.686,16800000.0
2005-10-12 06:42:00,0.686,0.68614,0.686,0.68607,146800003.0
2005-10-12 06:43:00,0.68611,0.68611,0.68603,0.68603,56300002.0
2005-10-12 06:44:00,0.68605,0.6861,0.686,0.686,167199998.0
2005-10-12 06:45:00,0.68607,0.68607,0.68598,0.68598,242699999.0
2005-10-12 06:46:00,0.68603,0.68607,0.686,0.686,228900000.0
2005-10-12 06:47:00,0.68603,0.6861,0.68603,0.68606,70800002.0
2005-10-12 06:48:00,0.68603,0.68607,0.68603,0.68607,96599999.0
2005-10-12 06:49:00,0.68613,0.68616,0.68607,0.68607,139000001.0
2005-10-12 06:50:00,0.68597,0.68617,0.68592,0.68612,174100003.0
2005-10-12 06:51:00,0.68607,0.68607,0.68603,0.68603,45600001.0
2005-10-12 06:52:00,0.68607,0.68613,0.68607,0.68613,49400000.0
2005-10-12 06:53:00,0.68615,0.68615,0.6861,0.6861,106299999.0
2005-10-12 06:54:00,0.68611,0.68612,0.68608,0.6861,104099999.0
2005-10-12 06:55:00,0.68613,0.68614,0.68608,0.68608,175099998.0
2005-10-12 06:56:00,0.68605,0.68613,0.68605,0.6861,194500001.0
2005-10-12 06:57:00,0.68616,0.68618,0.68613,0.68618,160699997.0
2005-10-12 06:58:00,0.68615,0.68615,0.68615,0.68615,7200000.0
2005-10-12 06:59:00,0.68614,0.68614,0.68606,0.68608,69000001.0
2005-10-12 07:00:00,0.68609,0.68615,0.68607,0.68615,98899997.0
2005-10-12 07:01:00,0.68611,0.68614,0.68608,0.68612,146599999.0
2005-10-12 07:02:00,0.68614,0.6862,0.68614,0.68614,92200002.0
2005-10-12 07:03:00,0.68611,0.68614,0.68606,0.68612,185899994.0
2005-10-12 07:04:00,0.6861,0.68621,0.6861,0.68614,91699998.0
2005-10-12 07:05:00,0.68611,0.6862,0.6861,0.68613,94399999.0
2005-10-12 07:06:00,0.68617,0.68617,0.68615,0.68617,41400000.0
2005-10-12 07:07:00,0.68618,0.68618,0.68617,0.68617,58599998.0
2005-10-12 07:08:00,0.68616,0.68617,0.68615,0.68616,122999999.0
2005-10-12 07:09:00,0.68617,0.6862,0.68617,0.6862,58999998.0
2005-10-12 07:10:00,0.68617,0.68618,0.68614,0.68614,109500003.0
2005-10-12 07:11:00,0.68615,0.68621,0.68612,0.68613,165299997.0
2005-10-12 07:12:00,0.6861,0.68617,0.68607,0.68607,214799997.0
2005-10-12 07:13:00,0.6861,0.68618,0.6861,0.68618,18500000.0
2005-10-12 07:14:00,0.68617,0.68644,0.68617,0.68625,148599997.0
2005-10-12 07:15:00,0.68619,0.68619,0.68615,0.68615,139000001.0
2005-10-12 07:16:00,0.68615,0.68615,0.68613,0.68615,166699999.0
2005-10-12 07:17:00,0.68627,0.68643,0.68623,0.68623,211000003.0
2005-10-12 07:18:00,0.68617,0.68624,0.68614,0.68621,135900000.0
2005-10-12 07:19:00,0.68617,0.68623,0.68617,0.68618,118899998.0
2005-10-12 07:20:00,0.68617,0.68618,0.68609,0.6861,107899999.0
2005-10-12 07:21:00,0.68615,0.6862,0.68612,0.68615,119300002.0
2005-10-12 07:22:00,0.68617,0.68626,0.68617,0.68626,57400001.0
2005-10-12 07:23:00,0.68623,0.68623,0.68622,0.68622,43099998.0
2005-10-12 07:24:00,0.68623,0.68626,0.68617,0.68622,172399998.0
2005-10-12 07:25:00,0.68625,0.68627,0.6862,0.68622,200899998.0
2005-10-12 07:26:00,0.68622,0.68624,0.68622,0.68622,31199999.0
2005-10-12 07:27:00,0.68625,0.68625,0.68625,0.68625,4800000.0
2005-10-12 07:28:00,0.6862,0.6862,0.6862,0.6862,4000000.0
2005-10-12 07:29:00,0.68625,0.6863,0.68623,0.6863,104599999.0
2005-10-12 07:30:00,0.6863,0.68635,0.68629,0.68633,72999999.0
2005-10-12 07:31:00,0.68628,0.68635,0.68627,0.68627,103100003.0
2005-10-12 07:32:00,0.68629,0.68633,0.68627,0.68631,86199998.0
2005-10-12 07:33:00,0.6863,0.6863,0.68628,0.68628,111700001.0
2005-10-12 07:34:00,0.68628,0.68637,0.68628,0.68635,310799999.0
2005-10-12 07:35:00,0.68633,0.68643,0.68632,0.68638,155700002.0
2005-10-12 07:36:00,0.68637,0.68637,0.68626,0.68632,88599999.0
2005-10-12 07:37:00,0.68636,0.68637,0.6863,0.68635,226899999.0
2005-10-12 07:38:00,0.68634,0.68635,0.68629,0.68635,134800003.0
2005-10-12 07:39:00,0.68629,0.68629,0.6862,0.68621,70199999.0
2005-10-12 07:40:00,0.68632,0.68638,0.68632,0.68638,42900000.0
2005-10-12 07:41:00,0.68639,0.6864,0.68634,0.6864,133799998.0
2005-10-12 07:42:00,0.68639,0.68642,0.68636,0.6864,169999997.0
2005-10-12 07:43:00,0.68634,0.68643,0.68634,0.68642,123800003.0
2005-10-12 07:44:00,0.68639,0.6864,0.68634,0.68637,168800003.0
2005-10-12 07:45:00,0.68638,0.6864,0.68634,0.68634,190399998.0
2005-10-12 07:46:00,0.68636,0.68643,0.68635,0.68635,54600000.0
2005-10-12 07:47:00,0.68639,0.68647,0.68632,0.68642,98799999.0
2005-10-12 07:48:00,0.6865,0.68658,0.68646,0.68658,138899998.0
2005-10-12 07:49:00,0.68654,0.68656,0.68654,0.68656,59099998.0
2005-10-12 07:50:00,0.68662,0.68667,0.68662,0.68664,100200002.0
2005-10-12 07:51:00,0.68662,0.6867,0.68661,0.68662,255700003.0
2005-10-12 07:52:00,0.68666,0.68676,0.68666,0.68672,255600000.0
2005-10-12 07:53:00,0.68669,0.68669,0.6866,0.68665,149099996.0
2005-10-12 07:54:00,0.68662,0.68666,0.6866,0.68662,91300001.0
2005-10-12 07:55:00,0.68663,0.68669,0.68658,0.68665,202799995.0
2005-10-12 07:56:00,0.68667,0.68675,0.68667,0.68675,146400000.0
2005-10-12 07:57:00,0.68672,0.68675,0.68672,0.68675,63000002.0
2005-10-12 07:58:00,0.68678,0.68683,0.68676,0.68676,255599994.0
2005-10-12 07:59:00,0.68683,0.68686,0.68683,0.68686,60599998.0
2005-10-12 08:00:00,0.68681,0.68701,0.68681,0.68693,239699998.0
2005-10-12 08:01:00,0.68698,0.68698,0.68696,0.68698,58600001.0
2005-10-12 08:02:00,0.68693,0.68693,0.68685,0.68687,98000001.0
2005-10-12 08:03:00,0.68692,0.68693,0.68687,0.68687,146200000.0
2005-10-12 08:04:00,0.68683,0.68683,0.68675,0.68682,95099997.0
2005-10-12 08:05:00,0.68687,0.68689,0.68682,0.68683,129500002.0
2005-10-12 08:06:00,0.68681,0.68682,0.68681,0.68682,37799998.0
2005-10-12 08:07:00,0.68682,0.68687,0.68682,0.68687,143100003.0
2005-10-12 08:08:00,0.68691,0.68708,0.68691,0.68694,159500001.0
2005-10-12 08:09:00,0.68691,0.68693,0.68687,0.68687,110800001.0
2005-10-12 08:10:00,0.6869,0.6869,0.68683,0.68686,113599998.0
2005-10-12 08:11:00,0.68682,0.6869,0.68682,0.68688,200300003.0
2005-10-12 08:12:00,0.68695,0.68698,0.68693,0.68696,155499997.0
2005-10-12 08:13:00,0.68697,0.687,0.68693,0.68693,165299999.0
2005-10-12 08:14:00,0.68698,0.68702,0.68698,0.68701,144400002.0
2005-10-12 08:15:00,0.68704,0.6871,0.68703,0.68707,114800000.0
2005-10-12 08:16:00,0.68704,0.68707,0.68696,0.68699,199999996.0
2005-10-12 08:17:00,0.68699,0.68699,0.68697,0.68699,55899998.0
2005-10-12 08:18:00,0.68697,0.68698,0.68697,0.68698,50200000.0
2005-10-12 08:19:00,0.68703,0.68703,0.68693,0.68693,177300002.0
2005-10-12 08:20:00,0.68686,0.68689,0.6868,0.68685,92900000.0
2005-10-12 08:21:00,0.68685,0.68687,0.68669,0.68672,203999996.0
2005-10-12 08:22:00,0.68676,0.68678,0.68674,0.68674,22300001.0
2005-10-12 08:23:00,0.68676,0.68676,0.68666,0.6867,249199995.0
2005-10-12 08:24:00,0.68675,0.6868,0.68675,0.68679,133499998.0
2005-10-12 08:25:00,0.68674,0.68679,0.68672,0.68673,210099998.0
2005-10-12 08:26:00,0.68677,0.68677,0.6866,0.68664,262199998.0
2005-10-12 08:27:00,0.68663,0.68668,0.68659,0.68659,153500000.0
2005-10-12 08:28:00,0.68653,0.68659,0.6865,0.68654,111099998.0
2005-10-12 08:29:00,0.68654,0.68656,0.68653,0.68654,81500001.0
2005-10-12 08:30:00,0.68658,0.68663,0.68656,0.68657,149099999.0
2005-10-12 08:31:00,0.68645,0.68653,0.68642,0.68647,324900000.0
2005-10-12 08:32:00,0.68641,0.68646,0.68637,0.68644,231700000.0
2005-10-12 08:33:00,0.68644,0.68647,0.68638,0.68638,216999996.0
2005-10-12 08:34:00,0.68638,0.68652,0.68637,0.68652,44800000.0
2005-10-12 08:35:00,0.68653,0.68668,0.68653,0.68668,60600000.0
2005-10-12 08:36:00,0.68668,0.68668,0.68658,0.68664,72300001.0
2005-10-12 08:37:00,0.68671,0.68671,0.68661,0.68667,113300002.0
2005-10-12 08:38:00,0.68668,0.6867,0.68668,0.68668,117299997.0
2005-10-12 08:39:00,0.68663,0.68676,0.68661,0.68676,133299998.0
2005-10-12 08:40:00,0.68672,0.68679,0.68667,0.68675,207100004.0
2005-10-12 08:41:00,0.68671,0.68671,0.68664,0.68664,69300003.0
2005-10-12 08:42:00,0.68662,0.6867,0.68662,0.68669,96000000.0
2005-10-12 08:43:00,0.68666,0.68667,0.6866,0.6866,62000000.0
2005-10-12 08:44:00,0.68661,0.68674,0.68657,0.68674,162900001.0
2005-10-12 08:45:00,0.68677,0.68677,0.68675,0.68675,86100003.0
2005-10-12 08:46:00,0.68682,0.68684,0.68679,0.68682,178799998.0
2005-10-12 08:47:00,0.68679,0.68685,0.68679,0.68679,135500000.0
2005-10-12 08:48:00,0.68681,0.68686,0.6868,0.68685,87299999.0
2005-10-12 08:49:00,0.68684,0.68686,0.68677,0.68683,181199998.0
2005-10-12 08:50:00,0.68683,0.68683,0.68682,0.68682,74299999.0
2005-10-12 08:51:00,0.68682,0.68687,0.68682,0.68682,124200001.0
2005-10-12 08:52:00,0.68683,0.687,0.68683,0.687,178100002.0
2005-10-12 08:53:00,0.68703,0.68714,0.68703,0.6871,142900001.0
2005-10-12 08:54:00,0.68713,0.68728,0.68713,0.68717,97899997.0
2005-10-12 08:55:00,0.68721,0.68723,0.68713,0.68713,59800000.0
2005-10-12 08:56:00,0.6872,0.68729,0.6872,0.68725,151000000.0
2005-10-12 08:57:00,0.68721,0.68727,0.68707,0.68707,177199998.0
2005-10-12 08:58:00,0.68706,0.68715,0.68706,0.68708,76200000.0
2005-10-12 08:59:00,0.68706,0.68713,0.68705,0.68705,150300000.0
2005-10-12 09:00:00,0.68706,0.68712,0.68706,0.68712,80000001.0
2005-10-12 09:01:00,0.68713,0.68713,0.6869,0.68693,90299998.0
2005-10-12 09:02:00,0.68693,0.68693,0.68688,0.68688,144800001.0
2005-10-12 09:03:00,0.68688,0.68689,0.68675,0.68675,199499997.0
2005-10-12 09:04:00,0.68685,0.68697,0.68685,0.68693,204399996.0
2005-10-12 09:05:00,0.68696,0.68697,0.68692,0.68692,105000000.0
2005-10-12 09:06:00,0.68686,0.68694,0.68686,0.68693,141899999.0
2005-10-12 09:07:00,0.68692,0.68693,0.68683,0.68688,105200002.0
2005-10-12 09:08:00,0.68691,0.68695,0.68687,0.68687,127899999.0
2005-10-12 09:09:00,0.68693,0.68699,0.68693,0.68693,95900001.0
2005-10-12 09:10:00,0.68695,0.68701,0.68695,0.68697,74899998.0
2005-10-12 09:11:00,0.687,0.68703,0.68697,0.687,154599998.0
2005-10-12 09:12:00,0.68697,0.68697,0.68689,0.68689,58400001.0
2005-10-12 09:13:00,0.68696,0.68698,0.68693,0.68694,231300001.0
2005-10-12 09:14:00,0.6869,0.6869,0.68687,0.68687,110800004.0
2005-10-12 09:15:00,0.68682,0.68688,0.6868,0.68688,45300000.0
2005-10-12 09:16:00,0.6869,0.6869,0.68684,0.68688,104400002.0
2005-10-12 09:17:00,0.68682,0.68682,0.68676,0.68676,123200004.0
2005-10-12 09:18:00,0.68678,0.68678,0.68667,0.68673,134099998.0
2005-10-12 09:19:00,0.68674,0.6868,0.68674,0.6868,204699994.0
2005-10-12 09:20:00,0.68682,0.68692,0.68682,0.68687,176400001.0
2005-10-12 09:21:00,0.68685,0.68691,0.68684,0.68687,175500002.0
2005-10-12 09:22:00,0.68685,0.6869,0.68681,0.6869,55700000.0
2005-10-12 09:23:00,0.68688,0.68688,0.68677,0.68677,65600000.0
2005-10-12 09:24:00,0.68678,0.68684,0.68675,0.68681,125999999.0
2005-10-12 09:25:00,0.6868,0.68685,0.68679,0.6868,147500000.0
2005-10-12 09:26:00,0.68682,0.68686,0.6868,0.68682,102700001.0
2005-10-12 09:27:00,0.68687,0.68693,0.68686,0.68687,215599999.0
2005-10-12 09:28:00,0.68687,0.68692,0.68687,0.68692,146700001.0
2005-10-12 09:29:00,0.6869,0.6869,0.6869,0.6869,71099998.0
2005-10-12 09:30:00,0.68692,0.68697,0.68692,0.68693,50600001.0
2005-10-12 09:31:00,0.6869,0.68694,0.6869,0.68692,110099997.0
2005-10-12 09:32:00,0.68686,0.68688,0.68678,0.68678,98399998.0
2005-10-12 09:33:00,0.68677,0.68683,0.68677,0.68679,82999998.0
2005-10-12 09:34:00,0.68678,0.6868,0.68669,0.68669,64600002.0
2005-10-12 09:35:00,0.6867,0.68675,0.68666,0.68675,117399996.0
2005-10-12 09:36:00,0.68674,0.68681,0.68673,0.68673,37300000.0
2005-10-12 09:37:00,0.68675,0.68678,0.6867,0.68678,93400001.0
2005-10-12 09:38:00,0.6868,0.6868,0.68669,0.68671,146100000.0
2005-10-12 09:39:00,0.68669,0.68674,0.68669,0.68672,76000002.0
2005-10-12 09:40:00,0.68668,0.68671,0.68662,0.68671,224199998.0
2005-10-12 09:41:00,0.68673,0.6868,0.68671,0.68674,131500000.0
2005-10-12 09:42:00,0.68678,0.68678,0.6867,0.68677,219999996.0
2005-10-12 09:43:00,0.68674,0.68678,0.68669,0.68678,123400005.0
2005-10-12 09:44:00,0.68672,0.68675,0.68672,0.68675,55100002.0
2005-10-12 09:45:00,0.6868,0.68684,0.68676,0.68684,106700000.0
2005-10-12 09:46:00,0.68686,0.68688,0.6868,0.68683,190800001.0
2005-10-12 09:47:00,0.68687,0.68691,0.68687,0.68691,51500000.0
2005-10-12 09:48:00,0.6869,0.68695,0.6869,0.68692,154000000.0
2005-10-12 09:49:00,0.68692,0.68698,0.6869,0.68697,185800001.0
2005-10-12 09:50:00,0.68702,0.68707,0.68698,0.68706,161300002.0
2005-10-12 09:51:00,0.68709,0.6871,0.68699,0.68702,147700005.0
2005-10-12 09:52:00,0.68702,0.68703,0.68699,0.687,161499998.0
2005-10-12 09:53:00,0.68698,0.687,0.68695,0.687,207599997.0
2005-10-12 09:54:00,0.68696,0.6871,0.68696,0.6871,66900002.0
2005-10-12 09:55:00,0.68709,0.68712,0.68705,0.68712,83500000.0
2005-10-12 09:56:00,0.6871,0.6871,0.68707,0.68707,51800000.0
2005-10-12 09:57:00,0.6871,0.68713,0.68705,0.68707,114600002.0
2005-10-12 09:58:00,0.68712,0.68721,0.68712,0.6872,74199998.0
2005-10-12 09:59:00,0.68722,0.68725,0.6872,0.6872,110799999.0
2005-10-12 10:00:00,0.68714,0.68715,0.6871,0.68713,132399999.0
2005-10-12 10:01:00,0.68707,0.68716,0.68707,0.68715,165100004.0
2005-10-12 10:02:00,0.68713,0.68717,0.68713,0.68717,188099998.0
2005-10-12 10:03:00,0.68721,0.6873,0.68717,0.6873,281400000.0
2005-10-12 10:04:00,0.68738,0.68745,0.68738,0.68742,107499999.0
2005-10-12 10:05:00,0.68734,0.68743,0.68732,0.68732,218999996.0
2005-10-12 10:06:00,0.68725,0.68725,0.68704,0.68704,127200003.0
2005-10-12 10:07:00,0.68699,0.68701,0.68683,0.68683,137899996.0
2005-10-12 10:08:00,0.68682,0.68688,0.68682,0.68688,105500000.0
2005-10-12 10:09:00,0.68683,0.6869,0.68682,0.68686,130099997.0
2005-10-12 10:10:00,0.6868,0.6868,0.68669,0.6868,120399999.0
2005-10-12 10:11:00,0.68678,0.68681,0.68674,0.68674,122899998.0
2005-10-12 10:12:00,0.68674,0.6869,0.68674,0.6869,204300004.0
2005-10-12 10:13:00,0.68696,0.68702,0.68696,0.68702,111999999.0
2005-10-12 10:14:00,0.687,0.68706,0.687,0.68702,110600001.0
2005-10-12 10:15:00,0.68704,0.68712,0.68704,0.6871,219600001.0
2005-10-12 10:16:00,0.6872,0.6872,0.68709,0.68714,220799994.0
2005-10-12 10:17:00,0.6871,0.6871,0.68699,0.687,217399998.0
2005-10-12 10:18:00,0.68702,0.68706,0.68697,0.687,81000000.0
2005-10-12 10:19:00,0.6871,0.6871,0.68704,0.68706,134000001.0
2005-10-12 10:20:00,0.68707,0.68714,0.68706,0.68714,183699998.0
2005-10-12 10:21:00,0.68711,0.68718,0.68711,0.68717,139500000.0
2005-10-12 10:22:00,0.68712,0.68715,0.68711,0.68715,94899999.0
2005-10-12 10:23:00,0.68715,0.68718,0.68702,0.68702,120900002.0
2005-10-12 10:24:00,0.68694,0.68699,0.68684,0.68687,118100002.0
2005-10-12 10:25:00,0.68688,0.687,0.68688,0.687,238999998.0
2005-10-12 10:26:00,0.68695,0.68704,0.68695,0.68696,151700001.0
2005-10-12 10:27:00,0.68698,0.68706,0.68694,0.68705,96499997.0
2005-10-12 10:28:00,0.68702,0.68709,0.68702,0.68703,296199996.0
2005-10-12 10:29:00,0.68698,0.68702,0.68687,0.68687,216799999.0
2005-10-12 10:30:00,0.68694,0.68715,0.68694,0.68695,109899998.0
2005-10-12 10:31:00,0.68688,0.68692,0.6867,0.68672,183199999.0
2005-10-12 10:32:00,0.68663,0.68663,0.68652,0.68659,185099995.0
2005-10-12 10:33:00,0.68658,0.68658,0.68649,0.68655,134199999.0
2005-10-12 10:34:00,0.68654,0.68663,0.68654,0.68659,218799996.0
2005-10-12 10:35:00,0.68663,0.68668,0.68661,0.68667,176399999.0
2005-10-12 10:36:00,0.68665,0.6867,0.68662,0.6867,171100000.0
2005-10-12 10:37:00,0.68668,0.68668,0.68659,0.68664,110500003.0
2005-10-12 10:38:00,0.68665,0.6867,0.68664,0.68666,103900002.0
2005-10-12 10:39:00,0.68665,0.6867,0.68664,0.6867,106299998.0
2005-10-12 10:40:00,0.68674,0.68676,0.68674,0.68676,72300000.0
2005-10-12 10:41:00,0.6868,0.6868,0.6867,0.68675,185300000.0
2005-10-12 10:42:00,0.68678,0.68685,0.68678,0.68684,99400000.0
2005-10-12 10:43:00,0.68688,0.68689,0.6868,0.68682,176400002.0
2005-10-12 10:44:00,0.6868,0.68691,0.6868,0.6869,79900002.0
2005-10-12 10:45:00,0.6869,0.68693,0.68684,0.68693,150800000.0
2005-10-12 10:46:00,0.68687,0.68706,0.68687,0.68706,166500000.0
2005-10-12 10:47:00,0.68707,0.68707,0.68702,0.68702,71500001.0
2005-10-12 10:48:00,0.687,0.68706,0.68698,0.68698,121299999.0
2005-10-12 10:49:00,0.6869,0.68696,0.68689,0.6869,113600000.0
2005-10-12 10:50:00,0.68692,0.68695,0.6869,0.6869,213599996.0
2005-10-12 10:51:00,0.68693,0.68698,0.68692,0.68693,243100001.0
2005-10-12 10:52:00,0.68693,0.68699,0.68693,0.68697,117600001.0
2005-10-12 10:53:00,0.68694,0.68703,0.68694,0.687,58200000.0
2005-10-12 10:54:00,0.68707,0.68709,0.68705,0.68705,113700000.0
2005-10-12 10:55:00,0.687,0.68704,0.68691,0.68704,157499999.0
2005-10-12 10:56:00,0.687,0.68704,0.68692,0.687,179800002.0
2005-10-12 10:57:00,0.68696,0.68709,0.68696,0.68702,296899998.0
2005-10-12 10:58:00,0.68701,0.68701,0.68697,0.68697,43100000.0
2005-10-12 10:59:00,0.68692,0.68695,0.6869,0.68695,122199998.0
2005-10-12 11:00:00,0.68702,0.68702,0.68698,0.68698,151599999.0
2005-10-12 11:01:00,0.68696,0.68696,0.68693,0.68693,72800000.0
2005-10-12 11:02:00,0.68695,0.68695,0.68693,0.68693,65599998.0
2005-10-12 11:03:00,0.68695,0.68695,0.68692,0.68692,88500001.0
2005-10-12 11:04:00,0.68692,0.68698,0.6869,0.68698,174000000.0
2005-10-12 11:05:00,0.68692,0.68693,0.68692,0.68693,88800002.0
2005-10-12 11:06:00,0.68695,0.68695,0.6869,0.6869,119099998.0
2005-10-12 11:07:00,0.68689,0.68694,0.68687,0.68687,104800000.0
2005-10-12 11:08:00,0.68693,0.68693,0.68685,0.6869,197099999.0
2005-10-12 11:09:00,0.6869,0.6869,0.6869,0.6869,68800001.0
2005-10-12 11:10:00,0.68685,0.68685,0.68675,0.68675,32800000.0
2005-10-12 11:11:00,0.68681,0.68681,0.68676,0.68677,150400003.0
2005-10-12 11:12:00,0.6868,0.68681,0.68676,0.68679,75299999.0
2005-10-12 11:13:00,0.6868,0.68688,0.6868,0.68688,88800003.0
2005-10-12 11:14:00,0.68695,0.68696,0.68681,0.68684,239599994.0
2005-10-12 11:15:00,0.68688,0.6869,0.68686,0.6869,303700000.0
2005-10-12 11:16:00,0.68689,0.687,0.68685,0.687,259500002.0
2005-10-12 11:17:00,0.68699,0.68699,0.6869,0.68696,193600000.0
2005-10-12 11:18:00,0.68693,0.68698,0.68693,0.68698,68700000.0
2005-10-12 11:19:00,0.68698,0.687,0.68689,0.68697,199600001.0
2005-10-12 11:20:00,0.68694,0.68696,0.68664,0.68664,140799999.0
2005-10-12 11:21:00,0.68668,0.68669,0.68666,0.68666,115300000.0
2005-10-12 11:22:00,0.68667,0.68673,0.68664,0.68664,140700001.0
2005-10-12 11:23:00,0.68665,0.68665,0.6866,0.68662,145899998.0
2005-10-12 11:24:00,0.68658,0.68658,0.6864,0.68645,68700000.0
2005-10-12 11:25:00,0.68642,0.68645,0.68633,0.68643,198600004.0
2005-10-12 11:26:00,0.68644,0.68647,0.68636,0.6864,147000001.0
2005-10-12 11:27:00,0.68637,0.68643,0.68637,0.68643,108799995.0
2005-10-12 11:28:00,0.6864,0.6864,0.6863,0.6863,179699996.0
2005-10-12 11:29:00,0.68623,0.68628,0.68617,0.68628,74400002.0
2005-10-12 11:30:00,0.68635,0.68635,0.68624,0.6863,177899995.0
2005-10-12 11:31:00,0.68627,0.68632,0.68622,0.68622,234999999.0
2005-10-12 11:32:00,0.68627,0.68635,0.68627,0.68629,106999997.0
2005-10-12 11:33:00,0.68627,0.68632,0.68619,0.68619,99000002.0
2005-10-12 11:34:00,0.68623,0.68628,0.68617,0.6862,85699999.0
2005-10-12 11:35:00,0.68626,0.68626,0.68618,0.6862,256400000.0
2005-10-12 11:36:00,0.68613,0.6862,0.6861,0.6861,198399998.0
2005-10-12 11:37:00,0.68613,0.68617,0.68612,0.68612,124200002.0
2005-10-12 11:38:00,0.68611,0.68617,0.68611,0.68617,9500000.0
2005-10-12 11:39:00,0.68625,0.68633,0.68623,0.68633,38900001.0
2005-10-12 11:40:00,0.68636,0.6864,0.68631,0.68635,171600005.0
2005-10-12 11:41:00,0.68634,0.68638,0.68634,0.68635,194100001.0
2005-10-12 11:42:00,0.6863,0.68634,0.68628,0.68634,178100001.0
2005-10-12 11:43:00,0.68636,0.68641,0.68632,0.68641,163599996.0
2005-10-12 11:44:00,0.68637,0.68644,0.68637,0.68639,53500002.0
2005-10-12 11:45:00,0.68639,0.68646,0.68637,0.68646,190699996.0
2005-10-12 11:46:00,0.68643,0.68645,0.68637,0.68637,292199999.0
2005-10-12 11:47:00,0.68636,0.68653,0.68636,0.68653,95699998.0
2005-10-12 11:48:00,0.68666,0.68683,0.68666,0.68683,128799998.0
2005-10-12 11:49:00,0.68687,0.68693,0.68679,0.68693,221099999.0
2005-10-12 11:50:00,0.68689,0.68692,0.68687,0.68691,139400000.0
2005-10-12 11:51:00,0.68692,0.68704,0.68692,0.68695,239899999.0
2005-10-12 11:52:00,0.68693,0.68694,0.68693,0.68694,98299999.0
2005-10-12 11:53:00,0.68687,0.6869,0.68686,0.6869,132199998.0
2005-10-12 11:54:00,0.68678,0.6868,0.68676,0.68676,95099999.0
2005-10-12 11:55:00,0.68678,0.68678,0.68664,0.68668,227099997.0
2005-10-12 11:56:00,0.6867,0.68678,0.6867,0.68672,184400000.0
2005-10-12 11:57:00,0.68679,0.68679,0.68669,0.68676,195400004.0
2005-10-12 11:58:00,0.68677,0.6868,0.68667,0.68669,154000000.0
2005-10-12 11:59:00,0.68672,0.68682,0.68672,0.68682,211900000.0
2005-10-12 12:00:00,0.68676,0.68688,0.68676,0.68688,205400002.0
2005-10-12 12:01:00,0.68691,0.68706,0.68686,0.68699,124699999.0
2005-10-12 12:02:00,0.6871,0.6871,0.68699,0.6871,148999999.0
2005-10-12 12:03:00,0.68704,0.68711,0.68704,0.68708,182799997.0
2005-10-12 12:04:00,0.68709,0.68716,0.68704,0.6871,112000001.0
2005-10-12 12:05:00,0.68697,0.68697,0.68691,0.68695,32000000.0
2005-10-12 12:06:00,0.68697,0.68701,0.68692,0.68692,115700002.0
2005-10-12 12:07:00,0.6869,0.68693,0.68685,0.68688,171000002.0
2005-10-12 12:08:00,0.68691,0.68691,0.68682,0.68689,41000000.0
2005-10-12 12:09:00,0.6869,0.68693,0.68685,0.68687,189399998.0
2005-10-12 12:10:00,0.68691,0.68697,0.68691,0.68695,90700000.0
2005-10-12 12:11:00,0.68693,0.68696,0.6869,0.68695,170000002.0
2005-10-12 12:12:00,0.68692,0.68693,0.68687,0.68687,46100001.0
2005-10-12 12:13:00,0.68688,0.68693,0.68688,0.68688,127000000.0
2005-10-12 12:14:00,0.68692,0.68695,0.68691,0.68691,53399999.0
2005-10-12 12:15:00,0.68689,0.68695,0.68686,0.68686,122399998.0
2005-10-12 12:16:00,0.68691,0.68699,0.6869,0.68697,93000000.0
2005-10-12 12:17:00,0.68694,0.68698,0.68689,0.68695,128300000.0
2005-10-12 12:18:00,0.68693,0.68693,0.68687,0.68687,138700000.0
2005-10-12 12:19:00,0.68692,0.68696,0.68689,0.68689,159600000.0
2005-10-12 12:20:00,0.68698,0.68698,0.68689,0.68689,197499996.0
2005-10-12 12:21:00,0.68692,0.68695,0.68688,0.68695,243800003.0
2005-10-12 12:22:00,0.68704,0.68705,0.68699,0.68702,145999995.0
2005-10-12 12:23:00,0.68697,0.687,0.68693,0.687,248700003.0
2005-10-12 12:24:00,0.68701,0.68702,0.68695,0.687,135099997.0
2005-10-12 12:25:00,0.68704,0.68704,0.687,0.68702,65400000.0
2005-10-12 12:26:00,0.68696,0.68702,0.68696,0.68702,36800000.0
2005-10-12 12:27:00,0.68702,0.68703,0.68698,0.68698,237399997.0
2005-10-12 12:28:00,0.68695,0.68701,0.68695,0.68701,158700004.0
2005-10-12 12:29:00,0.68699,0.68701,0.6869,0.68698,224199999.0
2005-10-12 12:30:00,0.68697,0.68698,0.68693,0.68697,110000002.0
2005-10-12 12:31:00,0.68697,0.68701,0.68694,0.68697,157700005.0
2005-10-12 12:32:00,0.68696,0.68697,0.68695,0.68695,176000000.0
2005-10-12 12:33:00,0.68699,0.68705,0.68699,0.68705,164800002.0
2005-10-12 12:34:00,0.68704,0.68705,0.68702,0.68703,189300000.0
2005-10-12 12:35:00,0.68709,0.68709,0.68703,0.68703,5700000.0
2005-10-12 12:36:00,0.68705,0.68705,0.68705,0.68705,61799999.0
2005-10-12 12:37:00,0.6871,0.68712,0.68703,0.68703,213700001.0
2005-10-12 12:38:00,0.68701,0.6871,0.68697,0.68699,158200001.0
2005-10-12 12:39:00,0.68699,0.68699,0.68686,0.68692,180200003.0
2005-10-12 12:40:00,0.68687,0.68692,0.6868,0.6868,147399998.0
2005-10-12 12:41:00,0.68678,0.68678,0.68666,0.6867,197000002.0
2005-10-12 12:42:00,0.68667,0.68675,0.68665,0.6867,185000001.0
2005-10-12 12:43:00,0.68669,0.68672,0.68665,0.6867,155900003.0
2005-10-12 12:44:00,0.68667,0.6867,0.68664,0.68664,172500001.0
2005-10-12 12:45:00,0.68667,0.6867,0.68665,0.68669,201199998.0
2005-10-12 12:46:00,0.68672,0.68672,0.68667,0.68667,98000002.0
2005-10-12 12:47:00,0.68666,0.6867,0.68666,0.6867,124100000.0
2005-10-12 12:48:00,0.68665,0.68668,0.6866,0.68666,105299998.0
2005-10-12 12:49:00,0.68665,0.68666,0.6866,0.6866,166799999.0
2005-10-12 12:50:00,0.68663,0.68672,0.68661,0.68661,204800000.0
2005-10-12 12:51:00,0.68663,0.68671,0.68663,0.68665,224300000.0
2005-10-12 12:52:00,0.68667,0.68673,0.68662,0.68666,112899999.0
2005-10-12 12:53:00,0.68667,0.68667,0.68658,0.68667,133400002.0
2005-10-12 12:54:00,0.68664,0.68668,0.68664,0.68666,122700000.0
2005-10-12 12:55:00,0.68661,0.68673,0.68659,0.68659,237800002.0
2005-10-12 12:56:00,0.68661,0.68665,0.6866,0.6866,94099996.0
2005-10-12 12:57:00,0.68665,0.68665,0.68662,0.68662,35099999.0
2005-10-12 12:58:00,0.68661,0.68667,0.68661,0.68661,72800000.0
2005-10-12 12:59:00,0.68661,0.68673,0.68661,0.68669,196900003.0
2005-10-12 13:00:00,0.68677,0.68687,0.68674,0.68682,106400000.0
2005-10-12 13:01:00,0.68682,0.68682,0.68667,0.68667,137900001.0
2005-10-12 13:02:00,0.68672,0.68672,0.68664,0.68668,70100002.0
2005-10-12 13:03:00,0.68668,0.68676,0.68668,0.68676,184800003.0
2005-10-12 13:04:00,0.68667,0.68675,0.68666,0.68674,175600001.0
2005-10-12 13:05:00,0.68669,0.68677,0.68669,0.68673,113100000.0
2005-10-12 13:06:00,0.68671,0.68671,0.68662,0.68668,109900001.0
2005-10-12 13:07:00,0.68666,0.68666,0.68658,0.68661,164200000.0
2005-10-12 13:08:00,0.68661,0.68662,0.68656,0.68658,169999999.0
2005-10-12 13:09:00,0.68654,0.68654,0.68642,0.68645,143400000.0
2005-10-12 13:10:00,0.68639,0.68639,0.68632,0.68635,61300000.0
2005-10-12 13:11:00,0.68631,0.68644,0.68625,0.68643,99900000.0
2005-10-12 13:12:00,0.68655,0.68658,0.6865,0.68655,187899996.0
2005-10-12 13:13:00,0.68649,0.68659,0.68649,0.68653,51400001.0
2005-10-12 13:14:00,0.68653,0.68657,0.68652,0.68655,182000000.0
2005-10-12 13:15:00,0.6865,0.68658,0.68643,0.6865,228500002.0
2005-10-12 13:16:00,0.68652,0.68668,0.68651,0.68651,201899998.0
2005-10-12 13:17:00,0.68651,0.68651,0.68639,0.68645,164400002.0
2005-10-12 13:18:00,0.68639,0.6865,0.68636,0.6865,148400001.0
2005-10-12 13:19:00,0.68652,0.68656,0.68644,0.68653,202599996.0
2005-10-12 13:20:00,0.68654,0.68654,0.68644,0.68644,281599998.0
2005-10-12 13:21:00,0.68636,0.68647,0.68636,0.68645,121900001.0
2005-10-12 13:22:00,0.68638,0.68648,0.68634,0.68643,157100001.0
2005-10-12 13:23:00,0.68641,0.68648,0.68641,0.68646,62499999.0
2005-10-12 13:24:00,0.68643,0.68647,0.68638,0.68647,150900000.0
2005-10-12 13:25:00,0.68641,0.68641,0.68626,0.68629,180100002.0
2005-10-12 13:26:00,0.68639,0.68649,0.68634,0.68649,111100001.0
2005-10-12 13:27:00,0.68641,0.68644,0.68636,0.68643,167400000.0
2005-10-12 13:28:00,0.68635,0.68648,0.68628,0.68629,204999999.0
2005-10-12 13:29:00,0.68633,0.68637,0.68633,0.68637,58399999.0
2005-10-12 13:30:00,0.68642,0.6865,0.68642,0.6865,105399998.0
2005-10-12 13:31:00,0.68642,0.68642,0.68626,0.68633,144400000.0
2005-10-12 13:32:00,0.68639,0.68641,0.68634,0.68641,165000000.0
2005-10-12 13:33:00,0.68644,0.68647,0.68639,0.68639,106900000.0
2005-10-12 13:34:00,0.68642,0.68644,0.68639,0.68642,173699997.0
2005-10-12 13:35:00,0.68635,0.68643,0.68634,0.68639,187000001.0
2005-10-12 13:36:00,0.68642,0.68642,0.68635,0.6864,74300002.0
2005-10-12 13:37:00,0.68643,0.68649,0.68641,0.68645,100400002.0
2005-10-12 13:38:00,0.68647,0.68653,0.68645,0.68645,216000001.0
2005-10-12 13:39:00,0.68644,0.68653,0.68642,0.68643,95599999.0
2005-10-12 13:40:00,0.68649,0.68649,0.68637,0.68646,92199999.0
2005-10-12 13:41:00,0.68647,0.68648,0.68642,0.68644,181400004.0
2005-10-12 13:42:00,0.68646,0.68649,0.68643,0.68643,204099997.0
2005-10-12 13:43:00,0.6864,0.68652,0.6864,0.68647,194499997.0
2005-10-12 13:44:00,0.6865,0.6865,0.6864,0.6864,59800000.0
2005-10-12 13:45:00,0.68638,0.68644,0.68638,0.68638,146899999.0
2005-10-12 13:46:00,0.6864,0.6864,0.68629,0.68632,178200000.0
2005-10-12 13:47:00,0.68634,0.68636,0.68632,0.68634,186899995.0
2005-10-12 13:48:00,0.68638,0.68644,0.68635,0.68638,139599995.0
2005-10-12 13:49:00,0.68642,0.68643,0.68636,0.68638,132800002.0
2005-10-12 13:50:00,0.68635,0.68643,0.68635,0.6864,223099996.0
2005-10-12 13:51:00,0.68638,0.68645,0.68636,0.68644,182800001.0
2005-10-12 13:52:00,0.68641,0.68644,0.6864,0.68642,223999996.0
2005-10-12 13:53:00,0.68646,0.68646,0.68632,0.68637,162200001.0
2005-10-12 13:54:00,0.68635,0.68641,0.68628,0.68637,134299999.0
2005-10-12 13:55:00,0.68641,0.68642,0.68639,0.6864,59999999.0
2005-10-12 13:56:00,0.68641,0.68649,0.6864,0.68649,121599999.0
2005-10-12 13:57:00,0.68643,0.68643,0.68637,0.68639,62300001.0
2005-10-12 13:58:00,0.6864,0.68648,0.6864,0.68648,124400001.0
2005-10-12 13:59:00,0.68646,0.68653,0.68643,0.68648,241999999.0
2005-10-12 14:00:00,0.68648,0.68657,0.68648,0.68653,111300002.0
2005-10-12 14:01:00,0.68651,0.68654,0.68648,0.68648,197700004.0
2005-10-12 14:02:00,0.68649,0.68654,0.68646,0.68654,132700003.0
2005-10-12 14:03:00,0.68654,0.68659,0.68648,0.68648,133199998.0
2005-10-12 14:04:00,0.68658,0.68658,0.68651,0.68652,217100002.0
2005-10-12 14:05:00,0.68646,0.6865,0.68643,0.68643,62200001.0
2005-10-12 14:06:00,0.68648,0.6865,0.68646,0.6865,186900000.0
2005-10-12 14:07:00,0.68643,0.68649,0.6864,0.6864,193799999.0
2005-10-12 14:08:00,0.68648,0.68652,0.68648,0.68652,19900001.0
2005-10-12 14:09:00,0.6865,0.6865,0.68645,0.68645,89899997.0
2005-10-12 14:10:00,0.68645,0.68649,0.68639,0.68645,128500000.0
2005-10-12 14:11:00,0.6864,0.68645,0.6864,0.68645,104599999.0
2005-10-12 14:12:00,0.68643,0.68643,0.68636,0.68638,63200000.0
2005-10-12 14:13:00,0.68641,0.68641,0.68628,0.68639,131699999.0
2005-10-12 14:14:00,0.68642,0.68645,0.68639,0.68645,101200001.0
2005-10-12 14:15:00,0.68643,0.68643,0.68642,0.68642,1600000.0
2005-10-12 14:16:00,0.68638,0.68638,0.68637,0.68637,103099997.0
2005-10-12 14:17:00,0.68636,0.68642,0.68632,0.6864,204899999.0
2005-10-12 14:18:00,0.6864,0.68649,0.68639,0.68649,145900000.0
2005-10-12 14:19:00,0.68646,0.68654,0.68643,0.68647,250199999.0
2005-10-12 14:20:00,0.68648,0.6865,0.68642,0.6865,186799999.0
2005-10-12 14:21:00,0.68652,0.68659,0.68652,0.68656,135300002.0
2005-10-12 14:22:00,0.68652,0.68656,0.68647,0.68651,119400001.0
2005-10-12 14:23:00,0.68654,0.68654,0.68645,0.68646,93700000.0
2005-10-12 14:24:00,0.68647,0.68647,0.68643,0.68645,103100000.0
2005-10-12 14:25:00,0.68643,0.68643,0.68634,0.68637,188999999.0
2005-10-12 14:26:00,0.6864,0.68642,0.68626,0.6863,170800002.0
2005-10-12 14:27:00,0.6863,0.6863,0.68618,0.68618,173799999.0
2005-10-12 14:28:00,0.68616,0.68624,0.68616,0.68618,176399998.0
2005-10-12 14:29:00,0.68615,0.68625,0.68615,0.68618,192399997.0
2005-10-12 14:30:00,0.68614,0.68623,0.68614,0.68623,79799999.0
2005-10-12 14:31:00,0.68624,0.68628,0.68615,0.68618,140500000.0
2005-10-12 14:32:00,0.68615,0.6862,0.68614,0.68615,97599998.0
2005-10-12 14:33:00,0.68608,0.68614,0.68602,0.68609,217500002.0
2005-10-12 14:34:00,0.68605,0.68606,0.68594,0.68594,107999999.0
2005-10-12 14:35:00,0.68596,0.68609,0.68596,0.68603,132200002.0
2005-10-12 14:36:00,0.68605,0.68605,0.686,0.68601,169700000.0
2005-10-12 14:37:00,0.68598,0.686,0.68584,0.68584,93900000.0
2005-10-12 14:38:00,0.68585,0.68587,0.68576,0.68582,229900005.0
2005-10-12 14:39:00,0.6858,0.68585,0.68577,0.68577,221199996.0
2005-10-12 14:40:00,0.68579,0.6858,0.68574,0.68574,182600000.0
2005-10-12 14:41:00,0.68576,0.68576,0.68569,0.68569,103800001.0
2005-10-12 14:42:00,0.68564,0.68564,0.68559,0.68559,5600000.0
2005-10-12 14:43:00,0.68558,0.68558,0.68557,0.68557,8800000.0
2005-10-12 14:44:00,0.68559,0.68566,0.68559,0.68563,114100001.0
2005-10-12 14:45:00,0.68565,0.6857,0.6856,0.6857,235399995.0
2005-10-12 14:46:00,0.68575,0.68575,0.68569,0.68573,152100000.0
2005-10-12 14:47:00,0.68573,0.6858,0.68573,0.68573,175800000.0
2005-10-12 14:48:00,0.68576,0.68578,0.68571,0.68571,123000000.0
2005-10-12 14:49:00,0.68573,0.68574,0.68569,0.68574,61600000.0
2005-10-12 14:50:00,0.68576,0.68579,0.68575,0.68579,57600001.0
2005-10-12 14:51:00,0.68575,0.68584,0.68575,0.6858,71000000.0
2005-10-12 14:52:00,0.68577,0.6858,0.68577,0.6858,211600000.0
2005-10-12 14:53:00,0.68581,0.68584,0.68581,0.68581,153099999.0
2005-10-12 14:54:00,0.68579,0.68586,0.68579,0.6858,127000001.0
2005-10-12 14:55:00,0.68584,0.68593,0.68581,0.68593,183600003.0
2005-10-12 14:56:00,0.68593,0.68599,0.68591,0.68591,201699997.0
2005-10-12 14:57:00,0.68589,0.68592,0.68587,0.68589,75099999.0
2005-10-12 14:58:00,0.68595,0.68597,0.6859,0.6859,285400003.0
2005-10-12 14:59:00,0.6859,0.686,0.6859,0.686,146400001.0
2005-10-12 15:00:00,0.68593,0.686,0.68592,0.68599,160299999.0
2005-10-12 15:01:00,0.68596,0.68596,0.68586,0.68592,93499999.0
2005-10-12 15:02:00,0.68589,0.68607,0.68588,0.68607,121499997.0
2005-10-12 15:03:00,0.68597,0.68604,0.68591,0.686,187100002.0
2005-10-12 15:04:00,0.68597,0.68597,0.68589,0.68595,147700000.0
2005-10-12 15:05:00,0.68599,0.68605,0.68591,0.68591,101400002.0
2005-10-12 15:06:00,0.68588,0.68598,0.68586,0.68598,130799998.0
2005-10-12 15:07:00,0.68605,0.68605,0.68592,0.68592,165800001.0
2005-10-12 15:08:00,0.68592,0.68592,0.68585,0.68585,185899999.0
2005-10-12 15:09:00,0.68591,0.68596,0.68585,0.68585,218799997.0
2005-10-12 15:10:00,0.6859,0.68597,0.6859,0.68597,112000001.0
2005-10-12 15:11:00,0.68603,0.68605,0.68594,0.68605,115399999.0
2005-10-12 15:12:00,0.68602,0.68602,0.68593,0.68599,44299999.0
2005-10-12 15:13:00,0.68602,0.68607,0.68602,0.68602,206900002.0
2005-10-12 15:14:00,0.68602,0.6861,0.686,0.68607,90299997.0
2005-10-12 15:15:00,0.6861,0.6862,0.6861,0.6862,116600001.0
2005-10-12 15:16:00,0.68619,0.68623,0.68613,0.68617,137200002.0
2005-10-12 15:17:00,0.68615,0.68623,0.68614,0.68623,235100000.0
2005-10-12 15:18:00,0.6862,0.68631,0.6862,0.6863,180799994.0
2005-10-12 15:19:00,0.68625,0.68636,0.68625,0.68632,175999999.0
2005-10-12 15:20:00,0.68633,0.68635,0.68627,0.68632,163600004.0
2005-10-12 15:21:00,0.68635,0.68638,0.68629,0.68629,58999999.0
2005-10-12 15:22:00,0.68625,0.68632,0.68625,0.68631,183499999.0
2005-10-12 15:23:00,0.68624,0.68632,0.68624,0.68625,177200001.0
2005-10-12 15:24:00,0.68628,0.68641,0.68628,0.6864,198100003.0
2005-10-12 15:25:00,0.68642,0.68643,0.68636,0.68636,39400000.0
2005-10-12 15:26:00,0.68637,0.68647,0.68634,0.68643,211100001.0
2005-10-12 15:27:00,0.68642,0.68645,0.6864,0.68643,130200001.0
2005-10-12 15:28:00,0.68645,0.68647,0.68641,0.68645,225600002.0
2005-10-12 15:29:00,0.68646,0.68646,0.68634,0.68634,57900000.0
2005-10-12 15:30:00,0.68635,0.68641,0.68635,0.68635,148399998.0
2005-10-12 15:31:00,0.68634,0.6864,0.68631,0.68632,143799997.0
2005-10-12 15:32:00,0.68634,0.68636,0.68627,0.68635,98800001.0
2005-10-12 15:33:00,0.68635,0.68635,0.68632,0.68632,160500000.0
2005-10-12 15:34:00,0.68634,0.6864,0.68629,0.6863,295499994.0
2005-10-12 15:35:00,0.68638,0.68638,0.68633,0.68635,85300002.0
2005-10-12 15:36:00,0.68635,0.68641,0.68632,0.68633,179800000.0
2005-10-12 15:37:00,0.68629,0.68635,0.68629,0.68629,98699997.0
2005-10-12 15:38:00,0.68631,0.68635,0.6863,0.68635,223399996.0
2005-10-12 15:39:00,0.68635,0.68636,0.68625,0.6863,275799999.0
2005-10-12 15:40:00,0.68635,0.68635,0.68627,0.68627,64600003.0
2005-10-12 15:41:00,0.68624,0.68635,0.68624,0.68629,151699999.0
2005-10-12 15:42:00,0.68638,0.68649,0.68633,0.68649,85799999.0
2005-10-12 15:43:00,0.68647,0.68664,0.68646,0.68664,184500004.0
2005-10-12 15:44:00,0.68666,0.68667,0.68658,0.68663,126699999.0
2005-10-12 15:45:00,0.68667,0.68674,0.68666,0.68667,96800002.0
2005-10-12 15:46:00,0.68669,0.68678,0.68669,0.68678,127900000.0
2005-10-12 15:47:00,0.68678,0.68678,0.68669,0.6867,163899998.0
2005-10-12 15:48:00,0.6867,0.6867,0.68664,0.68664,118200002.0
2005-10-12 15:49:00,0.68664,0.68674,0.68664,0.68664,108600000.0
2005-10-12 15:50:00,0.68664,0.68668,0.68662,0.68662,172000002.0
2005-10-12 15:51:00,0.68667,0.68674,0.68667,0.6867,168899999.0
2005-10-12 15:52:00,0.68665,0.68671,0.68662,0.68666,125600003.0
2005-10-12 15:53:00,0.68671,0.68672,0.68664,0.6867,95600001.0
2005-10-12 15:54:00,0.68672,0.68676,0.6867,0.6867,112999999.0
2005-10-12 15:55:00,0.68668,0.68675,0.68667,0.68667,107300000.0
2005-10-12 15:56:00,0.6867,0.68673,0.68663,0.68664,180900002.0
2005-10-12 15:57:00,0.68661,0.68665,0.68661,0.68665,63000002.0
2005-10-12 15:58:00,0.68662,0.68663,0.68654,0.68654,55300000.0
2005-10-12 15:59:00,0.68653,0.68653,0.6864,0.68649,231400001.0
2005-10-12 16:00:00,0.68643,0.6865,0.68636,0.68641,100500000.0
2005-10-12 16:01:00,0.68642,0.68643,0.68637,0.68637,185899996.0
2005-10-12 16:02:00,0.68632,0.68638,0.68632,0.68634,43000001.0
2005-10-12 16:03:00,0.68636,0.68638,0.68632,0.68632,169799997.0
2005-10-12 16:04:00,0.68636,0.68636,0.6863,0.68631,87699999.0
2005-10-12 16:05:00,0.68624,0.68633,0.68624,0.68627,143900002.0
2005-10-12 16:06:00,0.68627,0.6863,0.68626,0.6863,150900000.0
2005-10-12 16:07:00,0.68625,0.68625,0.68619,0.68623,45299998.0
2005-10-12 16:08:00,0.68622,0.68622,0.68615,0.68621,147200001.0
2005-10-12 16:09:00,0.68612,0.6862,0.68612,0.6862,218499999.0
2005-10-12 16:10:00,0.6862,0.68625,0.68618,0.68618,81299997.0
2005-10-12 16:11:00,0.68617,0.68617,0.68609,0.68615,24100000.0
2005-10-12 16:12:00,0.68608,0.6861,0.68603,0.68603,95899999.0
2005-10-12 16:13:00,0.6861,0.6861,0.68605,0.68605,40600002.0
2005-10-12 16:14:00,0.68608,0.68612,0.68601,0.68609,163699998.0
2005-10-12 16:15:00,0.68613,0.68613,0.68613,0.68613,51000000.0
2005-10-12 16:16:00,0.68613,0.68615,0.68613,0.68615,8800000.0
2005-10-12 16:17:00,0.68607,0.68613,0.68607,0.68613,16700000.0
2005-10-12 16:18:00,0.68611,0.68611,0.68609,0.68609,35800000.0
2005-10-12 16:19:00,0.68605,0.68611,0.68603,0.68611,171600001.0
2005-10-12 16:20:00,0.68607,0.68611,0.68607,0.68607,85500001.0
2005-10-12 16:21:00,0.68604,0.68605,0.68599,0.68599,185899998.0
2005-10-12 16:22:00,0.68602,0.68608,0.68601,0.68605,58999998.0
2005-10-12 16:23:00,0.68607,0.68607,0.68605,0.68606,97099999.0
2005-10-12 16:24:00,0.68604,0.68604,0.68597,0.68599,242099998.0
2005-10-12 16:25:00,0.68598,0.68603,0.68597,0.686,146800000.0
2005-10-12 16:26:00,0.68598,0.68602,0.68598,0.686,95900002.0
2005-10-12 16:27:00,0.68601,0.68605,0.68597,0.68597,126699996.0
2005-10-12 16:28:00,0.68602,0.68605,0.68599,0.686,197100002.0
2005-10-12 16:29:00,0.686,0.68605,0.68599,0.68605,135199998.0
2005-10-12 16:30:00,0.68604,0.68612,0.68598,0.68608,224800007.0
2005-10-12 16:31:00,0.68612,0.68613,0.68605,0.68613,55800002.0
2005-10-12 16:32:00,0.68609,0.68613,0.68608,0.68613,142100000.0
2005-10-12 16:33:00,0.68609,0.68621,0.68608,0.68621,103800002.0
2005-10-12 16:34:00,0.68619,0.68622,0.68617,0.68619,245900001.0
2005-10-12 16:35:00,0.68628,0.68637,0.68628,0.68636,64699998.0
2005-10-12 16:36:00,0.68633,0.68633,0.68627,0.68627,105099998.0
2005-10-12 16:37:00,0.68624,0.68624,0.68619,0.6862,67000002.0
2005-10-12 16:38:00,0.68625,0.68628,0.68622,0.68622,218600003.0
2005-10-12 16:39:00,0.6862,0.68621,0.68615,0.68618,145200001.0
2005-10-12 16:40:00,0.68617,0.68621,0.68615,0.68621,135499998.0
2005-10-12 16:41:00,0.68619,0.68625,0.68617,0.68625,174500001.0
2005-10-12 16:42:00,0.68622,0.68625,0.6862,0.68625,51799998.0
2005-10-12 16:43:00,0.6862,0.68624,0.6862,0.68622,180800002.0
2005-10-12 16:44:00,0.68615,0.68624,0.68615,0.68624,86200001.0
2005-10-12 16:45:00,0.6862,0.68621,0.6862,0.6862,158400002.0
2005-10-12 16:46:00,0.68622,0.68628,0.68622,0.68626,262299999.0
2005-10-12 16:47:00,0.68624,0.68628,0.68623,0.68623,57000000.0
2005-10-12 16:48:00,0.68625,0.68628,0.68622,0.68622,282200001.0
2005-10-12 16:49:00,0.68624,0.68632,0.68624,0.6863,148300002.0
2005-10-12 16:50:00,0.68632,0.68632,0.68627,0.6863,238700002.0
2005-10-12 16:51:00,0.6863,0.68631,0.68625,0.68631,137300002.0
2005-10-12 16:52:00,0.68637,0.68645,0.68636,0.68642,115799999.0
2005-10-12 16:53:00,0.68644,0.68653,0.6864,0.68653,116600000.0
2005-10-12 16:54:00,0.68652,0.68661,0.68652,0.68657,254699997.0
2005-10-12 16:55:00,0.68657,0.6866,0.68651,0.68653,162200002.0
2005-10-12 16:56:00,0.68656,0.68662,0.68654,0.68654,151600000.0
2005-10-12 16:57:00,0.68656,0.68667,0.68656,0.68667,105100001.0
2005-10-12 16:58:00,0.68661,0.68671,0.6866,0.68671,161000002.0
2005-10-12 16:59:00,0.68663,0.68663,0.68654,0.68657,215899999.0
2005-10-12 17:00:00,0.68656,0.68663,0.68656,0.6866,128800000.0
2005-10-12 17:01:00,0.68656,0.68659,0.68651,0.68658,187999996.0
2005-10-12 17:02:00,0.68657,0.68657,0.68644,0.68644,131100000.0
2005-10-12 17:03:00,0.68644,0.68647,0.68639,0.6864,81400000.0
2005-10-12 17:04:00,0.68649,0.6865,0.68642,0.68643,63499998.0
2005-10-12 17:05:00,0.68642,0.68653,0.68642,0.68653,215900002.0
2005-10-12 17:06:00,0.68651,0.68651,0.68647,0.68647,183299999.0
2005-10-12 17:07:00,0.68644,0.68648,0.68641,0.68645,178299999.0
2005-10-12 17:08:00,0.68642,0.68644,0.68641,0.68644,128800004.0
2005-10-12 17:09:00,0.68647,0.68654,0.68647,0.68653,272099989.0
2005-10-12 17:10:00,0.68655,0.68656,0.6865,0.68654,191800000.0
2005-10-12 17:11:00,0.68652,0.68653,0.6865,0.68651,70500000.0
2005-10-12 17:12:00,0.68652,0.68653,0.68652,0.68653,55200001.0
2005-10-12 17:13:00,0.68654,0.68654,0.68643,0.68653,175600004.0
2005-10-12 17:14:00,0.68652,0.68652,0.68646,0.68647,183600001.0
2005-10-12 17:15:00,0.68647,0.68652,0.68643,0.68648,142999999.0
2005-10-12 17:16:00,0.6865,0.6865,0.68639,0.68642,186000003.0
2005-10-12 17:17:00,0.6864,0.68644,0.68638,0.68641,105199998.0
2005-10-12 17:18:00,0.68646,0.6865,0.68645,0.68645,121999998.0
2005-10-12 17:19:00,0.68647,0.6865,0.68641,0.68641,158399996.0
2005-10-12 17:20:00,0.68648,0.6865,0.68648,0.68648,75399999.0
2005-10-12 17:21:00,0.68648,0.68648,0.68638,0.6864,173900004.0
2005-10-12 17:22:00,0.68642,0.68645,0.68642,0.68643,58199998.0
2005-10-12 17:23:00,0.68643,0.68647,0.6864,0.6864,166400001.0
2005-10-12 17:24:00,0.68644,0.68644,0.68639,0.68642,196300003.0
2005-10-12 17:25:00,0.68643,0.68643,0.68636,0.6864,74600001.0
2005-10-12 17:26:00,0.68647,0.68647,0.68641,0.68643,90299999.0
2005-10-12 17:27:00,0.68642,0.68651,0.6864,0.6864,257399996.0
2005-10-12 17:28:00,0.68644,0.68648,0.68644,0.68647,105299999.0
2005-10-12 17:29:00,0.68639,0.68643,0.68632,0.68632,82200000.0
2005-10-12 17:30:00,0.68636,0.68639,0.68635,0.68636,116799995.0
2005-10-12 17:31:00,0.68636,0.68643,0.68636,0.68639,103499999.0
2005-10-12 17:32:00,0.68639,0.68642,0.68632,0.68632,126300002.0
2005-10-12 17:33:00,0.68637,0.68642,0.68636,0.68642,141200000.0
2005-10-12 17:34:00,0.68637,0.68639,0.68633,0.68633,155999998.0
2005-10-12 17:35:00,0.68634,0.68643,0.68632,0.68637,172200002.0
2005-10-12 17:36:00,0.68636,0.68637,0.68627,0.68628,147000003.0
2005-10-12 17:37:00,0.68625,0.68628,0.68616,0.68616,166000001.0
2005-10-12 17:38:00,0.68615,0.68623,0.68615,0.68619,164399997.0
2005-10-12 17:39:00,0.68624,0.68624,0.6862,0.68621,76699998.0
2005-10-12 17:40:00,0.68623,0.68624,0.68619,0.68624,133599999.0
2005-10-12 17:41:00,0.68624,0.68634,0.68618,0.68632,144999998.0
2005-10-12 17:42:00,0.68629,0.68629,0.68625,0.68625,187200000.0
2005-10-12 17:43:00,0.68629,0.68629,0.68621,0.68622,107800000.0
2005-10-12 17:44:00,0.68622,0.6863,0.68622,0.68629,94899999.0
2005-10-12 17:45:00,0.68626,0.68628,0.68624,0.68628,197800000.0
2005-10-12 17:46:00,0.68631,0.68634,0.68625,0.68627,126000002.0
2005-10-12 17:47:00,0.68628,0.68633,0.68628,0.6863,153800002.0
2005-10-12 17:48:00,0.68628,0.68628,0.68624,0.68624,11200000.0
2005-10-12 17:49:00,0.68627,0.68632,0.68627,0.6863,149799998.0
2005-10-12 17:50:00,0.68625,0.68641,0.68625,0.68634,102800000.0
2005-10-12 17:51:00,0.68631,0.68636,0.68627,0.68635,206099996.0
2005-10-12 17:52:00,0.68636,0.68643,0.68636,0.68638,101300001.0
2005-10-12 17:53:00,0.68642,0.68651,0.68642,0.68647,109300002.0
2005-10-12 17:54:00,0.68648,0.68653,0.68645,0.68653,134199999.0
2005-10-12 17:55:00,0.68646,0.68652,0.68646,0.68652,60700002.0
2005-10-12 17:56:00,0.68653,0.68653,0.68653,0.68653,3200000.0
2005-10-12 17:57:00,0.68653,0.68653,0.68652,0.68652,12000000.0
2005-10-12 17:58:00,0.68653,0.68655,0.68652,0.68652,190700002.0
2005-10-12 17:59:00,0.68656,0.68663,0.68655,0.68657,141200001.0
2005-10-12 18:00:00,0.68657,0.6866,0.68652,0.68656,119400001.0
2005-10-12 18:01:00,0.6866,0.68663,0.68657,0.6866,1237500011.0
2005-10-12 18:02:00,0.68658,0.68659,0.68652,0.68657,1334899996.0
2005-10-12 18:03:00,0.68654,0.68664,0.68653,0.6866,1758799983.0
2005-10-12 18:04:00,0.68658,0.68663,0.68653,0.68663,947300014.0
2005-10-12 18:05:00,0.68658,0.6866,0.68652,0.68658,1179399998.0
2005-10-12 18:06:00,0.68657,0.6866,0.68651,0.68653,1602300000.0
2005-10-12 18:07:00,0.6864,0.6865,0.6864,0.6864,1047300000.0
2005-10-12 18:08:00,0.6865,0.6865,0.6864,0.6864,1047300000.0
2005-10-12 18:09:00,0.68657,0.68657,0.68647,0.68649,1047300000.0
2005-10-12 18:10:00,0.68651,0.68659,0.68646,0.68649,946500015.0
2005-10-12 18:11:00,0.6865,0.68658,0.6865,0.68651,1025999994.0
2005-10-12 18:12:00,0.68645,0.68652,0.6864,0.6864,909000006.0
2005-10-12 18:13:00,0.68643,0.68654,0.68643,0.68648,877299996.0
2005-10-12 18:14:00,0.6865,0.68656,0.68646,0.6865,1551399998.0
2005-10-12 18:15:00,0.68647,0.68652,0.68639,0.68647,2092799993.0
2005-10-12 18:16:00,0.68649,0.68649,0.68641,0.68642,1142299994.0
2005-10-12 18:17:00,0.68643,0.68649,0.68641,0.68644,544600001.0
2005-10-12 18:18:00,0.68643,0.68645,0.6864,0.68645,788999996.0
2005-10-12 18:19:00,0.68645,0.68646,0.68635,0.68642,881400004.0
2005-10-12 18:20:00,0.68643,0.68648,0.68639,0.68648,584800002.0
2005-10-12 18:21:00,0.68645,0.68648,0.68637,0.68648,928299996.0
2005-10-12 18:22:00,0.68653,0.68656,0.68647,0.68655,981699992.0
2005-10-12 18:23:00,0.68655,0.68658,0.6865,0.68658,1200100001.0
2005-10-12 18:24:00,0.6865,0.68661,0.68648,0.68652,1039000002.0
2005-10-12 18:25:00,0.68647,0.68653,0.68645,0.68647,1009299986.0
2005-10-12 18:26:00,0.68648,0.6865,0.68641,0.68648,1051400004.0
2005-10-12 18:27:00,0.68653,0.68666,0.68653,0.68661,603699996.0
2005-10-12 18:28:00,0.68661,0.68665,0.68647,0.68656,695999998.0
2005-10-12 18:29:00,0.6865,0.68654,0.68643,0.6865,957900001.0
2005-10-12 18:30:00,0.68649,0.68656,0.68641,0.68656,649100006.0
2005-10-12 18:31:00,0.68655,0.68658,0.68648,0.68648,511899999.0
2005-10-12 18:32:00,0.68649,0.68649,0.68638,0.6864,744199994.0
2005-10-12 18:33:00,0.68643,0.68653,0.68637,0.68653,811200005.0
2005-10-12 18:34:00,0.68652,0.68652,0.68639,0.68643,1272099997.0
2005-10-12 18:35:00,0.68646,0.68651,0.68644,0.68651,664599990.0
2005-10-12 18:36:00,0.68649,0.68654,0.68646,0.68652,175799995.0
2005-10-12 18:37:00,0.6865,0.68656,0.68649,0.68652,397300005.0
2005-10-12 18:38:00,0.68649,0.68658,0.68649,0.68652,317699997.0
2005-10-12 18:39:00,0.68656,0.68661,0.68654,0.68658,361100001.0
2005-10-12 18:40:00,0.68661,0.68664,0.68652,0.68653,296399997.0
2005-10-12 18:41:00,0.6865,0.68654,0.68643,0.68647,811500001.0
2005-10-12 18:42:00,0.68644,0.68651,0.68639,0.68642,490400006.0
2005-10-12 18:43:00,0.68638,0.68643,0.68637,0.68638,252600004.0
2005-10-12 18:44:00,0.6864,0.68643,0.68635,0.68637,748399992.0
2005-10-12 18:45:00,0.6864,0.68648,0.68637,0.6864,420799997.0
2005-10-12 18:46:00,0.68647,0.68647,0.6864,0.68643,182000004.0
2005-10-12 18:47:00,0.68646,0.68647,0.68641,0.68642,218199997.0
2005-10-12 18:48:00,0.68637,0.68644,0.68633,0.68641,292199997.0
2005-10-12 18:49:00,0.68635,0.68644,0.68635,0.6864,100100004.0
2005-10-12 18:50:00,0.68638,0.68651,0.68638,0.68651,99400000.0
2005-10-12 18:51:00,0.68652,0.68652,0.68643,0.68645,366400003.0
2005-10-12 18:52:00,0.68647,0.68647,0.68643,0.68645,285000005.0
2005-10-12 18:53:00,0.68647,0.68651,0.68638,0.68638,783100000.0
2005-10-12 18:54:00,0.68642,0.68642,0.68635,0.68642,263500002.0
2005-10-12 18:55:00,0.68642,0.68651,0.6864,0.68643,468100000.0
2005-10-12 18:56:00,0.68642,0.68644,0.68634,0.68634,361799995.0
2005-10-12 18:57:00,0.68641,0.68651,0.68641,0.68648,367300002.0
2005-10-12 18:58:00,0.68644,0.68651,0.68641,0.68643,904300004.0
2005-10-12 18:59:00,0.68642,0.68653,0.68642,0.6865,840599993.0
2005-10-12 19:00:00,0.6865,0.68655,0.6865,0.68652,424599996.0
2005-10-12 19:01:00,0.68651,0.68655,0.68651,0.68655,183799998.0
2005-10-12 19:02:00,0.68655,0.68655,0.6865,0.68655,548600003.0
2005-10-12 19:03:00,0.68651,0.68657,0.68646,0.68647,630399996.0
2005-10-12 19:04:00,0.68651,0.68656,0.68649,0.68651,422700001.0
2005-10-12 19:05:00,0.68647,0.68653,0.68645,0.68653,673599992.0
2005-10-12 19:06:00,0.68648,0.68656,0.68648,0.68651,883800008.0
2005-10-12 19:07:00,0.68656,0.68659,0.68651,0.68652,294200006.0
2005-10-12 19:08:00,0.6866,0.68667,0.68652,0.68652,888400007.0
2005-10-12 19:09:00,0.6865,0.68661,0.68649,0.68661,578399995.0
2005-10-12 19:10:00,0.68663,0.68663,0.68655,0.6866,282299996.0
2005-10-12 19:11:00,0.68657,0.68665,0.68655,0.68665,185600004.0
2005-10-12 19:12:00,0.68663,0.68663,0.68653,0.68657,187100000.0
2005-10-12 19:13:00,0.68655,0.6866,0.68652,0.68658,294100000.0
2005-10-12 19:14:00,0.68657,0.6866,0.68653,0.68658,277000000.0
2005-10-12 19:15:00,0.68661,0.68671,0.68661,0.68669,808500014.0
2005-10-12 19:16:00,0.68678,0.68678,0.6866,0.68673,213700000.0
2005-10-12 19:17:00,0.68675,0.68677,0.68664,0.68675,344499999.0
2005-10-12 19:18:00,0.68674,0.68681,0.68674,0.68678,222300002.0
2005-10-12 19:19:00,0.68675,0.68675,0.68667,0.6867,585999990.0
2005-10-12 19:20:00,0.68669,0.68676,0.68667,0.68672,273800001.0
2005-10-12 19:21:00,0.68672,0.68675,0.6867,0.68673,326700000.0
2005-10-12 19:22:00,0.68675,0.68677,0.68667,0.6867,434099997.0
2005-10-12 19:23:00,0.68667,0.68673,0.68665,0.6867,512600005.0
2005-10-12 19:24:00,0.68643,0.68692,0.68642,0.68681,202499999.0
2005-10-12 19:25:00,0.68672,0.68677,0.68666,0.68677,143100001.0
2005-10-12 19:26:00,0.68677,0.68677,0.68672,0.68672,412999999.0
2005-10-12 19:27:00,0.6868,0.68694,0.68664,0.68692,770999997.0
2005-10-12 19:28:00,0.68672,0.68681,0.68671,0.68681,338799999.0
2005-10-12 19:29:00,0.6868,0.6868,0.68672,0.68675,650400004.0
2005-10-12 19:30:00,0.68672,0.68673,0.68667,0.68667,588200007.0
2005-10-12 19:31:00,0.68666,0.68673,0.68663,0.68668,1051099997.0
2005-10-12 19:32:00,0.68671,0.68671,0.68664,0.68671,437999996.0
2005-10-12 19:33:00,0.68668,0.6867,0.68665,0.68668,236400001.0
2005-10-12 19:34:00,0.68668,0.68671,0.68667,0.6867,442999999.0
2005-10-12 19:35:00,0.68668,0.68669,0.68662,0.68669,501999996.0
2005-10-12 19:36:00,0.68671,0.68671,0.68661,0.68665,429500000.0
2005-10-12 19:37:00,0.68664,0.68664,0.68658,0.6866,461699996.0
2005-10-12 19:38:00,0.6866,0.68663,0.68657,0.68657,310400002.0
2005-10-12 19:39:00,0.68655,0.6866,0.68655,0.6866,1017900003.0
2005-10-12 19:40:00,0.68655,0.68655,0.68621,0.68621,648799995.0
2005-10-12 19:41:00,0.68617,0.68631,0.68612,0.68631,511600003.0
2005-10-12 19:42:00,0.68632,0.68634,0.68626,0.68634,276899999.0
2005-10-12 19:43:00,0.68635,0.68635,0.68635,0.68635,212100001.0
2005-10-12 19:44:00,0.68631,0.68637,0.68623,0.68623,392399999.0
2005-10-12 19:45:00,0.68627,0.68646,0.68627,0.68632,331500000.0
2005-10-12 19:46:00,0.68633,0.6864,0.68633,0.68637,72999998.0
2005-10-12 19:47:00,0.68636,0.68645,0.68635,0.68645,47400001.0
2005-10-12 19:48:00,0.68645,0.68652,0.68641,0.68652,146899998.0
2005-10-12 19:49:00,0.6865,0.6865,0.68637,0.68637,346599999.0
2005-10-12 19:50:00,0.68636,0.6864,0.68635,0.6864,443299996.0
2005-10-12 19:51:00,0.68642,0.68659,0.68642,0.68648,451299998.0
2005-10-12 19:52:00,0.68646,0.68653,0.68645,0.68645,292799998.0
2005-10-12 19:53:00,0.68645,0.68649,0.68645,0.68649,153399997.0
2005-10-12 19:54:00,0.68651,0.68658,0.68648,0.68658,142600001.0
2005-10-12 19:55:00,0.68657,0.68661,0.68653,0.68657,201000004.0
2005-10-12 19:56:00,0.68658,0.68662,0.68654,0.68662,104600000.0
2005-10-12 19:57:00,0.68667,0.68676,0.68665,0.68665,611500000.0
2005-10-12 19:58:00,0.68664,0.68671,0.68657,0.68661,297200000.0
2005-10-12 19:59:00,0.68661,0.68663,0.68654,0.68657,568399996.0
2005-10-12 20:00:00,0.68667,0.68669,0.6866,0.68667,131600000.0
2005-10-12 20:01:00,0.68672,0.68677,0.68671,0.68672,231300002.0
2005-10-12 20:02:00,0.68673,0.68676,0.68669,0.68669,139699994.0
2005-10-12 20:03:00,0.68668,0.68668,0.68661,0.68665,166299999.0
2005-10-12 20:04:00,0.68665,0.68668,0.68662,0.68668,149400000.0
2005-10-12 20:05:00,0.68669,0.6867,0.68665,0.6867,161199995.0
2005-10-12 20:06:00,0.68668,0.6867,0.6866,0.68663,222000003.0
2005-10-12 20:07:00,0.68664,0.68669,0.68664,0.68669,170000003.0
2005-10-12 20:08:00,0.6867,0.68673,0.68667,0.6867,648200002.0
2005-10-12 20:09:00,0.6867,0.68675,0.68669,0.68671,127200001.0
2005-10-12 20:10:00,0.68673,0.68673,0.68665,0.68673,159799999.0
2005-10-12 20:11:00,0.68673,0.68674,0.6867,0.68671,196999998.0
2005-10-12 20:12:00,0.6867,0.68675,0.68662,0.6867,985200004.0
2005-10-12 20:13:00,0.68668,0.68668,0.68657,0.68663,409200004.0
2005-10-12 20:14:00,0.68664,0.68664,0.68649,0.68653,370900003.0
2005-10-12 20:15:00,0.68657,0.68668,0.68657,0.68662,664900001.0
2005-10-12 20:16:00,0.68662,0.68662,0.68658,0.68658,447800001.0
2005-10-12 20:17:00,0.6866,0.68665,0.68659,0.6866,168100000.0
2005-10-12 20:18:00,0.68662,0.6867,0.68661,0.6867,249700001.0
2005-10-12 20:19:00,0.68671,0.68671,0.68657,0.68657,570699993.0
2005-10-12 20:20:00,0.68658,0.6866,0.68655,0.68658,512799998.0
2005-10-12 20:21:00,0.68657,0.6866,0.68657,0.6866,37500001.0
2005-10-12 20:22:00,0.68659,0.68663,0.68657,0.6866,196800005.0
2005-10-12 20:23:00,0.68661,0.68668,0.68661,0.68665,615899998.0
2005-10-12 20:24:00,0.68659,0.68661,0.68655,0.68655,278099997.0
2005-10-12 20:25:00,0.68655,0.68661,0.6865,0.68654,481100004.0
2005-10-12 20:26:00,0.68651,0.68656,0.68645,0.68655,695299996.0
2005-10-12 20:27:00,0.68655,0.68664,0.68652,0.68652,372099997.0
2005-10-12 20:28:00,0.68653,0.68659,0.68647,0.68659,685099997.0
2005-10-12 20:29:00,0.68659,0.68659,0.68646,0.68647,492900003.0
2005-10-12 20:30:00,0.68648,0.68661,0.68647,0.68658,1559399998.0
2005-10-12 20:31:00,0.68657,0.68657,0.68645,0.68645,1082400001.0
2005-10-12 20:32:00,0.6865,0.68659,0.68648,0.68658,1740799999.0
2005-10-12 20:33:00,0.68655,0.68658,0.68654,0.68655,275399997.0
2005-10-12 20:34:00,0.68653,0.68655,0.68652,0.68652,528800005.0
2005-10-12 20:35:00,0.68655,0.68655,0.6865,0.68655,205800004.0
2005-10-12 20:36:00,0.68656,0.68658,0.68649,0.68649,220600000.0
2005-10-12 20:37:00,0.68647,0.68655,0.68646,0.68653,670699998.0
2005-10-12 20:38:00,0.68651,0.68666,0.68651,0.68658,738100000.0
2005-10-12 20:39:00,0.68661,0.68668,0.6866,0.68665,693200001.0
2005-10-12 20:40:00,0.68665,0.68673,0.68656,0.68656,475000000.0
2005-10-12 20:41:00,0.68656,0.68668,0.68656,0.6866,462499996.0
2005-10-12 20:42:00,0.68664,0.68668,0.68662,0.68662,99600002.0
2005-10-12 20:43:00,0.6866,0.68663,0.68655,0.68655,556499997.0
2005-10-12 20:44:00,0.68672,0.68695,0.68648,0.68681,1069199997.0
2005-10-12 20:45:00,0.68661,0.68665,0.68658,0.68658,434000006.0
2005-10-12 20:46:00,0.68662,0.68662,0.68655,0.68657,151599998.0
2005-10-12 20:47:00,0.68657,0.68663,0.68656,0.68657,645399997.0
2005-10-12 20:48:00,0.68658,0.68667,0.68652,0.68655,756999993.0
2005-10-12 20:49:00,0.68657,0.68663,0.68653,0.6866,320999999.0
2005-10-12 20:50:00,0.68661,0.68665,0.68656,0.68663,1477400015.0
2005-10-12 20:51:00,0.6866,0.68665,0.68657,0.68662,306599997.0
2005-10-12 20:52:00,0.68664,0.68667,0.68656,0.68661,741600004.0
2005-10-12 20:53:00,0.68663,0.68663,0.68656,0.68657,954500003.0
2005-10-12 20:54:00,0.6866,0.68665,0.68654,0.68665,658300006.0
2005-10-12 20:55:00,0.68666,0.68672,0.68664,0.68664,410400000.0
2005-10-12 20:56:00,0.68663,0.68665,0.68655,0.6866,1020899997.0
2005-10-12 20:57:00,0.68657,0.6867,0.68657,0.68661,1170500006.0
2005-10-12 20:58:00,0.6866,0.68668,0.6866,0.68668,833500004.0
2005-10-12 20:59:00,0.68668,0.68668,0.68657,0.68663,1674300006.0
2005-10-12 21:00:00,0.68667,0.68676,0.68665,0.68668,1810500004.0
2005-10-12 21:01:00,0.68665,0.68673,0.6866,0.68671,935100002.0
2005-10-12 21:02:00,0.68671,0.6868,0.68671,0.68673,667799991.0
2005-10-12 21:03:00,0.68672,0.68677,0.6867,0.68672,663800008.0
2005-10-12 21:04:00,0.68673,0.68677,0.68672,0.68677,438499999.0
2005-10-12 21:05:00,0.68675,0.68681,0.68672,0.68675,616000007.0
2005-10-12 21:06:00,0.6867,0.68673,0.68667,0.6867,644599998.0
2005-10-12 21:07:00,0.68668,0.68682,0.68668,0.68677,214499998.0
2005-10-12 21:08:00,0.68678,0.68678,0.68669,0.68672,153200001.0
2005-10-12 21:09:00,0.68675,0.6868,0.68667,0.68667,305400002.0
2005-10-12 21:10:00,0.68665,0.68673,0.68661,0.68673,134700001.0
2005-10-12 21:11:00,0.6869,0.68694,0.68675,0.68693,173800001.0
2005-10-12 21:12:00,0.68672,0.68675,0.68672,0.68672,125600002.0
2005-10-12 21:13:00,0.6867,0.68675,0.6867,0.68672,295600000.0
2005-10-12 21:14:00,0.68674,0.68674,0.68666,0.68669,485400001.0
2005-10-12 21:15:00,0.68668,0.6867,0.68665,0.6867,415900002.0
2005-10-12 21:16:00,0.68668,0.68672,0.68665,0.68672,324600003.0
2005-10-12 21:17:00,0.6867,0.68673,0.68668,0.68673,63900000.0
2005-10-12 21:18:00,0.6867,0.68673,0.68667,0.6867,99100000.0
2005-10-12 21:19:00,0.6867,0.68675,0.68668,0.6867,509300003.0
2005-10-12 21:20:00,0.68671,0.68671,0.68654,0.68662,1217099999.0
2005-10-12 21:21:00,0.68665,0.6867,0.68655,0.68655,237999998.0
2005-10-12 21:22:00,0.68657,0.68661,0.68653,0.68661,665400003.0
2005-10-12 21:23:00,0.68658,0.68665,0.68655,0.68665,159600001.0
2005-10-12 21:24:00,0.68663,0.68663,0.68654,0.68658,111100000.0
2005-10-12 21:25:00,0.6866,0.68665,0.68657,0.68662,279200005.0
2005-10-12 21:26:00,0.68665,0.68665,0.68662,0.68662,99800001.0
2005-10-12 21:27:00,0.68664,0.68664,0.68655,0.68656,213299999.0
2005-10-12 21:28:00,0.68653,0.68658,0.6864,0.68649,160199997.0
2005-10-12 21:29:00,0.68646,0.68646,0.68644,0.68646,121999998.0
2005-10-12 21:30:00,0.68645,0.68648,0.68645,0.68648,130899999.0
2005-10-12 21:31:00,0.68648,0.6865,0.68645,0.68648,264899998.0
2005-10-12 21:32:00,0.68648,0.68655,0.68647,0.6865,654300001.0
2005-10-12 21:33:00,0.68651,0.68661,0.68651,0.68656,391400004.0
2005-10-12 21:34:00,0.68646,0.68683,0.68646,0.68664,643300004.0
2005-10-12 21:35:00,0.68677,0.68686,0.68662,0.68679,205799999.0
2005-10-12 21:36:00,0.68658,0.6866,0.68655,0.68655,84200002.0
2005-10-12 21:37:00,0.6866,0.6866,0.68657,0.6866,412100002.0
2005-10-12 21:38:00,0.6866,0.68665,0.68657,0.68661,146599999.0
2005-10-12 21:39:00,0.68655,0.68659,0.68654,0.68654,86400000.0
2005-10-12 21:40:00,0.68648,0.68656,0.68648,0.68652,193100004.0
2005-10-12 21:41:00,0.68652,0.68657,0.68651,0.68657,85899997.0
2005-10-12 21:42:00,0.68655,0.68655,0.68652,0.68655,182000001.0
2005-10-12 21:43:00,0.68656,0.68663,0.68651,0.68656,440799999.0
2005-10-12 21:44:00,0.68658,0.68663,0.68656,0.68656,464400007.0
2005-10-12 21:45:00,0.68654,0.68661,0.68653,0.68661,45500001.0
2005-10-12 21:46:00,0.68665,0.68665,0.6866,0.6866,642600002.0
2005-10-12 21:47:00,0.6866,0.68664,0.68658,0.68663,241000004.0
2005-10-12 21:48:00,0.68663,0.68663,0.68654,0.68654,93300001.0
2005-10-12 21:49:00,0.68652,0.68653,0.68643,0.68643,222199999.0
2005-10-12 21:50:00,0.68638,0.68644,0.68638,0.68644,154000000.0
2005-10-12 21:51:00,0.68645,0.68645,0.68642,0.68643,180900004.0
2005-10-12 21:52:00,0.6864,0.68647,0.6864,0.6864,96499997.0
2005-10-12 21:53:00,0.68644,0.68644,0.68637,0.68637,40600000.0
2005-10-12 21:54:00,0.68637,0.68643,0.68636,0.68643,371200000.0
2005-10-12 21:55:00,0.68644,0.68647,0.68643,0.68643,215599998.0
2005-10-12 21:56:00,0.68647,0.68651,0.68646,0.68646,201600001.0
2005-10-12 21:57:00,0.68647,0.68653,0.68646,0.68647,226399997.0
2005-10-12 21:58:00,0.68647,0.68653,0.68647,0.68653,77500002.0
2005-10-12 21:59:00,0.6865,0.68659,0.6865,0.68657,440199999.0
2005-10-12 22:00:00,0.68659,0.6867,0.68659,0.68664,166700000.0
2005-10-12 22:01:00,0.68665,0.68667,0.6866,0.68665,268099998.0
2005-10-12 22:02:00,0.68661,0.68661,0.68646,0.68646,534399997.0
2005-10-12 22:03:00,0.68645,0.68651,0.68641,0.68643,273800004.0
2005-10-12 22:04:00,0.68644,0.68649,0.68639,0.68644,305199994.0
2005-10-12 22:05:00,0.6864,0.68645,0.6864,0.68645,173200003.0
2005-10-12 22:06:00,0.6865,0.6865,0.68647,0.68647,177600001.0
2005-10-12 22:07:00,0.68646,0.68658,0.68646,0.68658,68600000.0
2005-10-12 22:08:00,0.68656,0.68657,0.68649,0.68649,290099996.0
2005-10-12 22:09:00,0.68653,0.68663,0.68653,0.6866,164700002.0
2005-10-12 22:10:00,0.68656,0.68664,0.68653,0.68658,91900000.0
2005-10-12 22:11:00,0.68656,0.68659,0.68655,0.68657,87399999.0
2005-10-12 22:12:00,0.68658,0.6866,0.68655,0.68657,474400003.0
2005-10-12 22:13:00,0.68656,0.68656,0.68654,0.68654,194199997.0
2005-10-12 22:14:00,0.68654,0.68659,0.68654,0.68659,41400000.0
2005-10-12 22:15:00,0.68659,0.68663,0.68654,0.6866,490600004.0
2005-10-12 22:16:00,0.68661,0.68663,0.68652,0.68654,605899995.0
2005-10-12 22:17:00,0.68648,0.68655,0.68646,0.68655,74399998.0
2005-10-12 22:18:00,0.68654,0.68654,0.68651,0.68652,156699998.0
2005-10-12 22:19:00,0.68656,0.68658,0.68653,0.68653,314700001.0
2005-10-12 22:20:00,0.68653,0.68658,0.68651,0.68658,119599999.0
2005-10-12 22:21:00,0.68657,0.68657,0.68652,0.68654,266800002.0
2005-10-12 22:22:00,0.68657,0.6866,0.68655,0.68655,259299999.0
2005-10-12 22:23:00,0.68656,0.68669,0.68656,0.68656,409800000.0
2005-10-12 22:24:00,0.6866,0.68665,0.68657,0.68657,318399999.0
2005-10-12 22:25:00,0.68651,0.68651,0.6864,0.68646,220700003.0
2005-10-12 22:26:00,0.68641,0.68645,0.68638,0.68638,357600000.0
2005-10-12 22:27:00,0.68637,0.68639,0.6863,0.6863,81499997.0
2005-10-12 22:28:00,0.68627,0.6863,0.68625,0.68625,135600000.0
2005-10-12 22:29:00,0.68628,0.68628,0.68618,0.6862,326200002.0
2005-10-12 22:30:00,0.68623,0.68627,0.68623,0.68626,34600000.0
2005-10-12 22:31:00,0.6863,0.68634,0.6863,0.68631,101800000.0
2005-10-12 22:32:00,0.68636,0.68636,0.68625,0.68625,251400001.0
2005-10-12 22:33:00,0.68627,0.68636,0.68627,0.68636,146399999.0
2005-10-12 22:34:00,0.68637,0.6864,0.68626,0.68626,254999999.0
2005-10-12 22:35:00,0.68625,0.68628,0.6862,0.68628,202899999.0
2005-10-12 22:36:00,0.68632,0.68635,0.68631,0.68631,170300000.0
2005-10-12 22:37:00,0.6863,0.6863,0.68622,0.68625,328499998.0
2005-10-12 22:38:00,0.68626,0.68626,0.68621,0.68625,110900000.0
2005-10-12 22:39:00,0.68626,0.68627,0.68623,0.68627,353200004.0
2005-10-12 22:40:00,0.68625,0.68626,0.6862,0.6862,243199999.0
2005-10-12 22:41:00,0.6862,0.68629,0.6862,0.68629,262300005.0
2005-10-12 22:42:00,0.68618,0.68627,0.68618,0.68625,236200005.0
2005-10-12 22:43:00,0.68644,0.68651,0.68635,0.6865,179299996.0
2005-10-12 22:44:00,0.68629,0.68629,0.68622,0.68628,87900003.0
2005-10-12 22:45:00,0.68631,0.68631,0.68618,0.68625,257000002.0
2005-10-12 22:46:00,0.68627,0.68629,0.68622,0.68622,196000001.0
2005-10-12 22:47:00,0.68622,0.68622,0.68615,0.68615,143700002.0
2005-10-12 22:48:00,0.68615,0.68621,0.68612,0.68613,344400000.0
2005-10-12 22:49:00,0.68625,0.68626,0.6862,0.6862,151900002.0
2005-10-12 22:50:00,0.68628,0.68641,0.68622,0.68629,84100000.0
2005-10-12 22:51:00,0.68622,0.68622,0.68618,0.68622,136800004.0
2005-10-12 22:52:00,0.68619,0.6862,0.68619,0.6862,147799998.0
2005-10-12 22:53:00,0.68619,0.68623,0.68616,0.68621,109400000.0
2005-10-12 22:54:00,0.68623,0.68628,0.68623,0.68623,75500002.0
2005-10-12 22:55:00,0.68623,0.68628,0.68623,0.68628,56599998.0
2005-10-12 22:56:00,0.68629,0.68629,0.68621,0.68623,125699999.0
2005-10-12 22:57:00,0.6862,0.68626,0.6862,0.68626,138999997.0
2005-10-12 22:58:00,0.68628,0.68634,0.68622,0.68625,355899994.0
2005-10-12 22:59:00,0.68625,0.68628,0.68613,0.68613,363700001.0
2005-10-12 23:00:00,0.68621,0.68641,0.68616,0.68628,91100000.0
2005-10-12 23:01:00,0.68647,0.68654,0.68624,0.68624,105300000.0
2005-10-12 23:02:00,0.68613,0.68662,0.68613,0.68661,84599999.0
2005-10-12 23:03:00,0.6866,0.68662,0.68636,0.68642,224299998.0
2005-10-12 23:04:00,0.68648,0.68661,0.68632,0.68644,316799999.0
2005-10-12 23:05:00,0.68638,0.68649,0.68629,0.68642,145899996.0
2005-10-12 23:06:00,0.68631,0.68658,0.68631,0.68648,253999998.0
2005-10-12 23:07:00,0.68637,0.68643,0.68635,0.68643,102200003.0
2005-10-12 23:08:00,0.6862,0.68639,0.68615,0.68639,252100002.0
2005-10-12 23:09:00,0.6865,0.6865,0.68627,0.68635,269500005.0
2005-10-12 23:10:00,0.68631,0.68649,0.68631,0.68645,144500000.0
2005-10-12 23:11:00,0.68663,0.68663,0.68637,0.68658,124599999.0
2005-10-12 23:12:00,0.68644,0.68646,0.68627,0.68644,228699998.0
2005-10-12 23:13:00,0.68637,0.68644,0.68634,0.68639,194599995.0
2005-10-12 23:14:00,0.68648,0.68657,0.68635,0.68642,154100000.0
2005-10-12 23:15:00,0.68643,0.68663,0.68635,0.68653,157900003.0
2005-10-12 23:16:00,0.68627,0.68651,0.68627,0.68648,154499998.0
2005-10-12 23:17:00,0.68656,0.68666,0.68629,0.68629,165600001.0
2005-10-12 23:18:00,0.68624,0.68652,0.68617,0.68652,187200006.0
2005-10-12 23:19:00,0.6866,0.68664,0.68631,0.68635,211499999.0
2005-10-12 23:20:00,0.6863,0.68647,0.6863,0.68645,88200000.0
2005-10-12 23:21:00,0.68646,0.68663,0.68634,0.68634,215800003.0
2005-10-12 23:22:00,0.6861,0.68668,0.6861,0.68665,197300001.0
2005-10-12 23:23:00,0.68677,0.68678,0.68633,0.68642,137500003.0
2005-10-12 23:24:00,0.68635,0.68655,0.68628,0.68641,217599996.0
2005-10-12 23:25:00,0.6865,0.68653,0.6863,0.6863,202299999.0
2005-10-12 23:26:00,0.68605,0.68634,0.68605,0.68634,40800000.0
2005-10-12 23:27:00,0.68635,0.68662,0.68626,0.6866,202500000.0
2005-10-12 23:28:00,0.68646,0.68652,0.68617,0.68625,208299996.0
2005-10-12 23:29:00,0.68628,0.68662,0.68626,0.68644,144800001.0
2005-10-12 23:30:00,0.68623,0.68658,0.68601,0.68655,128499999.0
2005-10-12 23:31:00,0.68655,0.68668,0.68636,0.68668,143899994.0
2005-10-12 23:32:00,0.68645,0.68658,0.6863,0.68632,273300003.0
2005-10-12 23:33:00,0.68636,0.6866,0.68632,0.6865,219300002.0
2005-10-12 23:34:00,0.68623,0.68651,0.68617,0.68645,97200003.0
2005-10-12 23:35:00,0.68633,0.68663,0.68633,0.68651,123500000.0
2005-10-12 23:36:00,0.68613,0.68665,0.68613,0.68633,264900001.0
2005-10-12 23:37:00,0.68646,0.68654,0.68638,0.68653,166599997.0
2005-10-12 23:38:00,0.68635,0.6867,0.68635,0.68655,175999998.0
2005-10-12 23:39:00,0.68655,0.68674,0.68655,0.68667,120700003.0
2005-10-12 23:40:00,0.68632,0.68632,0.68631,0.68631,23100000.0
2005-10-12 23:41:00,0.68632,0.68635,0.68629,0.6863,89400001.0
2005-10-12 23:42:00,0.68634,0.68634,0.68627,0.68634,206400003.0
2005-10-12 23:43:00,0.68634,0.68634,0.68627,0.68627,92700000.0
2005-10-12 23:44:00,0.68648,0.68648,0.68632,0.68637,66299999.0
2005-10-12 23:45:00,0.68624,0.68624,0.6862,0.68623,151100000.0
2005-10-12 23:46:00,0.68623,0.68623,0.68615,0.68615,157500001.0
2005-10-12 23:47:00,0.68618,0.68618,0.68615,0.68615,31900000.0
2005-10-12 23:48:00,0.68616,0.6862,0.68616,0.68616,61400000.0
2005-10-12 23:49:00,0.68617,0.68618,0.68612,0.68612,185499995.0
2005-10-12 23:50:00,0.68613,0.68616,0.68607,0.68612,195100003.0
2005-10-12 23:51:00,0.68612,0.68618,0.68612,0.68618,19200000.0
2005-10-12 23:52:00,0.68614,0.68619,0.68614,0.68617,55699999.0
2005-10-12 23:53:00,0.6861,0.68615,0.68608,0.68608,189100005.0
2005-10-12 23:54:00,0.6861,0.6861,0.68599,0.686,171799995.0
2005-10-12 23:55:00,0.68612,0.68612,0.68602,0.68602,129200004.0
2005-10-12 23:56:00,0.68602,0.68609,0.68602,0.68602,199199991.0
2005-10-12 23:57:00,0.68603,0.68605,0.68598,0.68598,167299996.0
2005-10-12 23:58:00,0.686,0.686,0.6857,0.6857,32700001.0
2005-10-12 23:59:00,0.68599,0.68605,0.68599,0.68602,97399998.0
2005-10-13 00:00:00,0.68602,0.68631,0.68602,0.68613,124199998.0
2005-10-13 00:01:00,0.68615,0.68617,0.68612,0.68614,136500001.0
2005-10-13 00:02:00,0.68612,0.68612,0.68608,0.68608,33700000.0
2005-10-13 00:03:00,0.6861,0.6861,0.6861,0.6861,53500002.0
2005-10-13 00:04:00,0.6859,0.68629,0.68587,0.68617,273800001.0
2005-10-13 00:05:00,0.68607,0.6861,0.68607,0.6861,95400000.0
2005-10-13 00:06:00,0.68608,0.68609,0.68602,0.68602,140300001.0
2005-10-13 00:07:00,0.68604,0.68604,0.68593,0.68595,65400000.0
2005-10-13 00:08:00,0.68598,0.68603,0.68597,0.68597,271799998.0
2005-10-13 00:09:00,0.68597,0.68597,0.68589,0.68589,153199995.0
2005-10-13 00:10:00,0.68592,0.68593,0.68587,0.68587,65000000.0
2005-10-13 00:11:00,0.68593,0.68596,0.68583,0.68583,59100000.0
2005-10-13 00:12:00,0.68582,0.68589,0.68582,0.68589,38000000.0
2005-10-13 00:13:00,0.68593,0.68597,0.68593,0.68595,170400002.0
2005-10-13 00:14:00,0.68595,0.68596,0.68592,0.68592,110200001.0
2005-10-13 00:15:00,0.68598,0.68598,0.68592,0.68595,89399998.0
2005-10-13 00:16:00,0.68593,0.68595,0.68593,0.68595,155800000.0
2005-10-13 00:17:00,0.6861,0.6862,0.68606,0.68606,133699999.0
2005-10-13 00:18:00,0.68592,0.68595,0.6859,0.68591,121499999.0
2005-10-13 00:19:00,0.68586,0.68586,0.68579,0.68579,102899997.0
2005-10-13 00:20:00,0.68579,0.68592,0.68579,0.68592,107700001.0
2005-10-13 00:21:00,0.6859,0.68593,0.68582,0.68582,186100000.0
2005-10-13 00:22:00,0.68582,0.68591,0.68582,0.68591,92499998.0
2005-10-13 00:23:00,0.68593,0.68597,0.68593,0.68596,16400000.0
2005-10-13 00:24:00,0.68595,0.68596,0.68591,0.68596,201599998.0
2005-10-13 00:25:00,0.68597,0.68597,0.68587,0.68592,129300003.0
2005-10-13 00:26:00,0.686,0.686,0.68597,0.686,91000004.0
2005-10-13 00:27:00,0.68622,0.68624,0.68596,0.68611,145999999.0
2005-10-13 00:28:00,0.68595,0.68596,0.68584,0.68596,158800003.0
2005-10-13 00:29:00,0.686,0.686,0.68593,0.68593,139699996.0
2005-10-13 00:30:00,0.686,0.686,0.68595,0.68598,138999996.0
2005-10-13 00:31:00,0.68598,0.686,0.68598,0.686,40099998.0
2005-10-13 00:32:00,0.686,0.68602,0.68598,0.68602,75200001.0
2005-10-13 00:33:00,0.68595,0.68602,0.68595,0.686,122899999.0
2005-10-13 00:34:00,0.68595,0.68602,0.68595,0.686,145199996.0
2005-10-13 00:35:00,0.68595,0.68602,0.68595,0.68602,125900002.0
2005-10-13 00:36:00,0.68598,0.68607,0.68598,0.686,206400001.0
2005-10-13 00:37:00,0.68607,0.68607,0.68597,0.68597,111700002.0
2005-10-13 00:38:00,0.68591,0.68603,0.68581,0.68603,200800003.0
2005-10-13 00:39:00,0.68598,0.68605,0.68595,0.68605,65900000.0
2005-10-13 00:40:00,0.68602,0.68603,0.68593,0.68598,95499998.0
2005-10-13 00:41:00,0.686,0.68606,0.686,0.68605,209400003.0
2005-10-13 00:42:00,0.686,0.686,0.68599,0.68599,3000000.0
2005-10-13 00:43:00,0.68597,0.68603,0.68597,0.68603,62999998.0
2005-10-13 00:44:00,0.68605,0.68605,0.68593,0.68593,160800000.0
2005-10-13 00:45:00,0.68598,0.68598,0.6859,0.68596,165399998.0
2005-10-13 00:46:00,0.68601,0.68602,0.68593,0.68598,86900001.0
2005-10-13 00:47:00,0.68629,0.6863,0.68608,0.6863,192700005.0
2005-10-13 00:48:00,0.68599,0.68604,0.68599,0.68601,86400000.0
2005-10-13 00:49:00,0.68601,0.68601,0.68593,0.68598,162100002.0
2005-10-13 00:50:00,0.68595,0.68604,0.68589,0.68593,170199998.0
2005-10-13 00:51:00,0.686,0.68609,0.68595,0.68604,185099998.0
2005-10-13 00:52:00,0.68591,0.68591,0.68583,0.6859,190999999.0
2005-10-13 00:53:00,0.68587,0.68596,0.68587,0.68596,40700000.0
2005-10-13 00:54:00,0.686,0.686,0.68597,0.68597,93400002.0
2005-10-13 00:55:00,0.686,0.686,0.68598,0.68598,188299995.0
2005-10-13 00:56:00,0.68595,0.686,0.68592,0.68597,49600000.0
2005-10-13 00:57:00,0.68598,0.68611,0.68598,0.68611,169400001.0
2005-10-13 00:58:00,0.68612,0.68618,0.68609,0.68618,97700001.0
2005-10-13 00:59:00,0.68603,0.68603,0.68579,0.686,105500000.0
2005-10-13 01:00:00,0.686,0.68602,0.686,0.68602,48700002.0
2005-10-13 01:01:00,0.68596,0.68609,0.68595,0.68605,213400003.0
2005-10-13 01:02:00,0.68605,0.68612,0.68604,0.6861,161800002.0
2005-10-13 01:03:00,0.68608,0.68608,0.68589,0.68595,212799998.0
2005-10-13 01:04:00,0.686,0.68617,0.686,0.68617,110600002.0
2005-10-13 01:05:00,0.6862,0.68623,0.68618,0.68622,141299999.0
2005-10-13 01:06:00,0.68622,0.68627,0.6862,0.68622,194500000.0
2005-10-13 01:07:00,0.68619,0.68625,0.68613,0.68615,176799997.0
2005-10-13 01:08:00,0.68615,0.68621,0.68615,0.68618,254399999.0
2005-10-13 01:09:00,0.68619,0.68619,0.68612,0.68613,225000000.0
2005-10-13 01:10:00,0.68615,0.68619,0.68614,0.68618,171500002.0
2005-10-13 01:11:00,0.68618,0.68619,0.68615,0.68615,141499996.0
2005-10-13 01:12:00,0.68612,0.68615,0.6861,0.68613,81399998.0
2005-10-13 01:13:00,0.68613,0.68613,0.68611,0.68612,172200002.0
2005-10-13 01:14:00,0.6864,0.68649,0.68601,0.68608,91000002.0
2005-10-13 01:15:00,0.68613,0.68631,0.68605,0.68611,144200002.0
2005-10-13 01:16:00,0.6862,0.68625,0.68607,0.6862,126199999.0
2005-10-13 01:17:00,0.68608,0.68608,0.68603,0.68603,21600000.0
2005-10-13 01:18:00,0.68603,0.68607,0.68603,0.68607,19100000.0
2005-10-13 01:19:00,0.6862,0.6864,0.68612,0.6864,174300004.0
2005-10-13 01:20:00,0.68605,0.6861,0.68603,0.6861,195600000.0
2005-10-13 01:21:00,0.68608,0.6861,0.68607,0.6861,56700001.0
2005-10-13 01:22:00,0.68615,0.68615,0.6861,0.68614,97400003.0
2005-10-13 01:23:00,0.68619,0.68619,0.68618,0.68618,78599998.0
2005-10-13 01:24:00,0.68621,0.68622,0.68621,0.68622,95900002.0
2005-10-13 01:25:00,0.68618,0.68618,0.68618,0.68618,11200000.0
2005-10-13 01:26:00,0.68618,0.68618,0.68613,0.68613,125199999.0
2005-10-13 01:27:00,0.6862,0.6862,0.68615,0.68615,121300000.0
2005-10-13 01:28:00,0.68621,0.68621,0.6861,0.6861,75900001.0
2005-10-13 01:29:00,0.6861,0.68613,0.68607,0.68613,156100001.0
2005-10-13 01:30:00,0.68604,0.68612,0.68597,0.68612,125300000.0
2005-10-13 01:31:00,0.68625,0.68625,0.68602,0.68602,45600000.0
2005-10-13 01:32:00,0.68598,0.686,0.68597,0.68598,88600002.0
2005-10-13 01:33:00,0.68596,0.68598,0.68592,0.68596,171699999.0
2005-10-13 01:34:00,0.68599,0.68599,0.68592,0.68592,96600001.0
2005-10-13 01:35:00,0.68595,0.68598,0.68588,0.68588,126100005.0
2005-10-13 01:36:00,0.68593,0.68594,0.6859,0.6859,40700000.0
2005-10-13 01:37:00,0.68588,0.68588,0.6858,0.68585,84100000.0
2005-10-13 01:38:00,0.68586,0.68591,0.68579,0.68586,205999999.0
2005-10-13 01:39:00,0.68588,0.68591,0.68582,0.68591,123400001.0
2005-10-13 01:40:00,0.68589,0.68594,0.68587,0.68588,160799996.0
2005-10-13 01:41:00,0.68589,0.68599,0.68589,0.68593,290899996.0
2005-10-13 01:42:00,0.68593,0.68593,0.68587,0.68587,165400001.0
2005-10-13 01:43:00,0.68591,0.68595,0.68586,0.68586,116000000.0
2005-10-13 01:44:00,0.68586,0.68592,0.68585,0.68592,127200000.0
2005-10-13 01:45:00,0.68595,0.68598,0.6859,0.68595,85499999.0
2005-10-13 01:46:00,0.68597,0.68598,0.68592,0.68593,111700001.0
2005-10-13 01:47:00,0.68595,0.68597,0.68595,0.68597,32700000.0
2005-10-13 01:48:00,0.68591,0.68597,0.68591,0.68595,127100000.0
2005-10-13 01:49:00,0.68594,0.686,0.68592,0.68596,181599999.0
2005-10-13 01:50:00,0.68587,0.68593,0.68587,0.6859,137999998.0
2005-10-13 01:51:00,0.68595,0.68595,0.68589,0.68593,54400002.0
2005-10-13 01:52:00,0.68591,0.68595,0.68589,0.68595,111599999.0
2005-10-13 01:53:00,0.68596,0.6861,0.68596,0.68598,169099997.0
2005-10-13 01:54:00,0.68592,0.68597,0.68582,0.68582,122300001.0
2005-10-13 01:55:00,0.6858,0.68586,0.6858,0.68584,60300002.0
2005-10-13 01:56:00,0.68577,0.68583,0.68577,0.68583,141900000.0
2005-10-13 01:57:00,0.68582,0.68585,0.68582,0.68585,125300001.0
2005-10-13 01:58:00,0.68582,0.68585,0.68582,0.68585,13500000.0
2005-10-13 01:59:00,0.68584,0.68584,0.68577,0.68577,139400000.0
2005-10-13 02:00:00,0.68576,0.6858,0.68566,0.68566,169199997.0
2005-10-13 02:01:00,0.68578,0.68578,0.6857,0.68571,159900000.0
2005-10-13 02:02:00,0.68575,0.68588,0.68575,0.68588,94900001.0
2005-10-13 02:03:00,0.68583,0.68583,0.68574,0.68575,110099996.0
2005-10-13 02:04:00,0.68578,0.68578,0.68565,0.68577,78899997.0
2005-10-13 02:05:00,0.68578,0.68578,0.68566,0.68575,97600000.0
2005-10-13 02:06:00,0.68573,0.68582,0.68573,0.68575,79000000.0
2005-10-13 02:07:00,0.68584,0.68592,0.68584,0.6859,111099998.0
2005-10-13 02:08:00,0.686,0.68605,0.6859,0.6859,257299996.0
2005-10-13 02:09:00,0.68596,0.68596,0.68588,0.68588,131500001.0
2005-10-13 02:10:00,0.68588,0.6859,0.68587,0.68587,89100001.0
2005-10-13 02:11:00,0.68596,0.68599,0.68596,0.68599,84700001.0
2005-10-13 02:12:00,0.686,0.68602,0.686,0.68602,35899998.0
2005-10-13 02:13:00,0.68594,0.68606,0.68594,0.68606,56900002.0
2005-10-13 02:14:00,0.68599,0.686,0.68592,0.68592,63699999.0
2005-10-13 02:15:00,0.68587,0.686,0.68587,0.68598,175999995.0
2005-10-13 02:16:00,0.68598,0.68598,0.68588,0.68588,253200001.0
2005-10-13 02:17:00,0.68592,0.68597,0.68592,0.68596,166000001.0
2005-10-13 02:18:00,0.68601,0.68602,0.68593,0.686,159800001.0
2005-10-13 02:19:00,0.68602,0.68602,0.686,0.686,61500001.0
2005-10-13 02:20:00,0.686,0.68605,0.686,0.68605,116500002.0
2005-10-13 02:21:00,0.686,0.68605,0.68588,0.68588,125000000.0
2005-10-13 02:22:00,0.68583,0.68593,0.68577,0.68593,155300004.0
2005-10-13 02:23:00,0.68594,0.686,0.68589,0.68597,244500001.0
2005-10-13 02:24:00,0.68595,0.68595,0.68588,0.68593,104300000.0
2005-10-13 02:25:00,0.68594,0.68601,0.68589,0.68601,137499997.0
2005-10-13 02:26:00,0.68603,0.68603,0.68595,0.68595,146399998.0
2005-10-13 02:27:00,0.6859,0.68601,0.6859,0.68598,156800000.0
2005-10-13 02:28:00,0.68598,0.68601,0.68596,0.68599,209200004.0
2005-10-13 02:29:00,0.68603,0.68603,0.68598,0.68601,154600000.0
2005-10-13 02:30:00,0.68602,0.68606,0.686,0.686,153100000.0
2005-10-13 02:31:00,0.68595,0.68605,0.68595,0.68604,139900000.0
2005-10-13 02:32:00,0.68607,0.68607,0.68595,0.68597,181099998.0
2005-10-13 02:33:00,0.68599,0.68603,0.68595,0.68603,131999997.0
2005-10-13 02:34:00,0.68603,0.68604,0.686,0.686,80900000.0
2005-10-13 02:35:00,0.686,0.68608,0.686,0.68605,142600000.0
2005-10-13 02:36:00,0.6861,0.68618,0.68608,0.6861,183599997.0
2005-10-13 02:37:00,0.68606,0.68609,0.68603,0.68609,207400003.0
2005-10-13 02:38:00,0.68612,0.68617,0.6861,0.68617,163599999.0
2005-10-13 02:39:00,0.68623,0.68629,0.68621,0.68623,229600002.0
2005-10-13 02:40:00,0.68626,0.68632,0.68622,0.6863,154600000.0
2005-10-13 02:41:00,0.68625,0.68651,0.68625,0.68651,187100002.0
2005-10-13 02:42:00,0.68656,0.68656,0.68645,0.68645,137999999.0
2005-10-13 02:43:00,0.68642,0.68647,0.68635,0.68639,147600004.0
2005-10-13 02:44:00,0.68637,0.68642,0.68637,0.68637,270600004.0
2005-10-13 02:45:00,0.68633,0.68644,0.68633,0.68644,119700000.0
2005-10-13 02:46:00,0.68642,0.68648,0.68642,0.68648,33600000.0
2005-10-13 02:47:00,0.68652,0.68652,0.68652,0.68652,20000000.0
2005-10-13 02:48:00,0.68654,0.68654,0.6865,0.68653,97099997.0
2005-10-13 02:49:00,0.68651,0.68652,0.68644,0.68648,116600001.0
2005-10-13 02:50:00,0.68647,0.6865,0.68644,0.6865,218899999.0
2005-10-13 02:51:00,0.68649,0.6865,0.68644,0.68646,70100000.0
2005-10-13 02:52:00,0.68643,0.68645,0.6864,0.68645,240799999.0
2005-10-13 02:53:00,0.68648,0.68648,0.68637,0.68644,105399997.0
2005-10-13 02:54:00,0.68647,0.68658,0.68647,0.68653,150700001.0
2005-10-13 02:55:00,0.68653,0.68656,0.68645,0.6865,188400000.0
2005-10-13 02:56:00,0.68652,0.68664,0.68649,0.68659,243599997.0
2005-10-13 02:57:00,0.68659,0.68666,0.68657,0.68657,208600002.0
2005-10-13 02:58:00,0.6866,0.68663,0.68655,0.68662,86000001.0
2005-10-13 02:59:00,0.68659,0.68664,0.68655,0.68656,109400000.0
2005-10-13 03:00:00,0.68651,0.68651,0.68646,0.6865,57600001.0
2005-10-13 03:01:00,0.68643,0.68654,0.68643,0.68654,156600003.0
2005-10-13 03:02:00,0.68654,0.68654,0.68644,0.68649,80100000.0
2005-10-13 03:03:00,0.68643,0.68654,0.68643,0.68647,201799999.0
2005-10-13 03:04:00,0.68646,0.68646,0.68635,0.68636,133800003.0
2005-10-13 03:05:00,0.68638,0.68644,0.68634,0.68638,84600000.0
2005-10-13 03:06:00,0.68638,0.68638,0.68623,0.68627,227699996.0
2005-10-13 03:07:00,0.68618,0.68635,0.68618,0.68633,133800003.0
2005-10-13 03:08:00,0.68629,0.68629,0.6861,0.6861,158099997.0
2005-10-13 03:09:00,0.68603,0.68603,0.68583,0.68588,161200000.0
2005-10-13 03:10:00,0.68592,0.68592,0.6856,0.68571,110700002.0
2005-10-13 03:11:00,0.68579,0.68579,0.68557,0.68565,171699997.0
2005-10-13 03:12:00,0.68573,0.68581,0.6857,0.68578,100599998.0
2005-10-13 03:13:00,0.68581,0.68582,0.68581,0.68582,79199998.0
2005-10-13 03:14:00,0.68583,0.68583,0.68579,0.68579,64100000.0
2005-10-13 03:15:00,0.68579,0.6858,0.68537,0.68562,217700002.0
2005-10-13 03:16:00,0.68568,0.68572,0.68556,0.68566,139900001.0
2005-10-13 03:17:00,0.68568,0.68568,0.68553,0.68561,86399998.0
2005-10-13 03:18:00,0.68569,0.68573,0.68561,0.68562,66400000.0
2005-10-13 03:19:00,0.68555,0.68567,0.68555,0.68562,238300004.0
2005-10-13 03:20:00,0.6856,0.6858,0.68559,0.6858,185999996.0
2005-10-13 03:21:00,0.68575,0.68579,0.6857,0.68572,245599994.0
2005-10-13 03:22:00,0.6857,0.68571,0.68552,0.68571,195399998.0
2005-10-13 03:23:00,0.68573,0.68573,0.68562,0.68569,168000001.0
2005-10-13 03:24:00,0.6857,0.68577,0.6857,0.68575,172699995.0
2005-10-13 03:25:00,0.68573,0.6858,0.68573,0.68578,210600005.0
2005-10-13 03:26:00,0.68579,0.6858,0.68575,0.6858,116399999.0
2005-10-13 03:27:00,0.68577,0.68578,0.68568,0.68568,125300001.0
2005-10-13 03:28:00,0.68566,0.6858,0.68566,0.6857,191299998.0
2005-10-13 03:29:00,0.68577,0.68583,0.68577,0.68583,59799999.0
2005-10-13 03:30:00,0.68587,0.68587,0.68582,0.68582,86899998.0
2005-10-13 03:31:00,0.68587,0.68587,0.68582,0.68583,63899999.0
2005-10-13 03:32:00,0.68584,0.68587,0.68582,0.68587,149399999.0
2005-10-13 03:33:00,0.68575,0.68575,0.68554,0.68557,130900002.0
2005-10-13 03:34:00,0.68563,0.6857,0.68561,0.68568,125300002.0
2005-10-13 03:35:00,0.68573,0.68574,0.68569,0.68574,32600000.0
2005-10-13 03:36:00,0.68575,0.68582,0.68569,0.68569,230800005.0
2005-10-13 03:37:00,0.68576,0.68582,0.68576,0.68578,69300001.0
2005-10-13 03:38:00,0.68585,0.68594,0.68585,0.68585,87100002.0
2005-10-13 03:39:00,0.68592,0.68595,0.68583,0.68587,164800000.0
2005-10-13 03:40:00,0.68595,0.68602,0.68595,0.68602,65400002.0
2005-10-13 03:41:00,0.68602,0.68605,0.68597,0.68601,107700001.0
2005-10-13 03:42:00,0.68596,0.68597,0.68588,0.68588,92500001.0
2005-10-13 03:43:00,0.68588,0.6859,0.68566,0.68572,89399999.0
2005-10-13 03:44:00,0.68577,0.68577,0.6857,0.68575,147299999.0
2005-10-13 03:45:00,0.68571,0.68571,0.68567,0.6857,217099999.0
2005-10-13 03:46:00,0.68569,0.68572,0.68565,0.68568,137399999.0
2005-10-13 03:47:00,0.68567,0.6857,0.68565,0.6857,252000000.0
2005-10-13 03:48:00,0.68568,0.68572,0.68563,0.68572,206700002.0
2005-10-13 03:49:00,0.68572,0.68578,0.6857,0.68576,186699998.0
2005-10-13 03:50:00,0.68573,0.68578,0.68571,0.68578,187499998.0
2005-10-13 03:51:00,0.68576,0.68578,0.68573,0.68577,336200001.0
2005-10-13 03:52:00,0.68575,0.68579,0.68573,0.68576,172700001.0
2005-10-13 03:53:00,0.68585,0.68585,0.68572,0.68576,272799998.0
2005-10-13 03:54:00,0.68576,0.68579,0.6857,0.68575,138599998.0
2005-10-13 03:55:00,0.68573,0.68578,0.68571,0.68572,129899998.0
2005-10-13 03:56:00,0.68576,0.68576,0.6856,0.68566,172700002.0
2005-10-13 03:57:00,0.68569,0.68584,0.68568,0.6858,94800002.0
2005-10-13 03:58:00,0.68566,0.68572,0.68555,0.68555,118999999.0
2005-10-13 03:59:00,0.68558,0.6856,0.68556,0.68556,47400000.0
2005-10-13 04:00:00,0.68566,0.68572,0.68565,0.68567,198399999.0
2005-10-13 04:01:00,0.6856,0.68565,0.68557,0.68565,199600001.0
2005-10-13 04:02:00,0.68561,0.68561,0.68552,0.68553,131699998.0
2005-10-13 04:03:00,0.6856,0.68566,0.68558,0.68566,47800000.0
2005-10-13 04:04:00,0.68568,0.68568,0.68556,0.68556,136500001.0
2005-10-13 04:05:00,0.6856,0.68562,0.68556,0.68562,118300000.0
2005-10-13 04:06:00,0.68567,0.68568,0.68567,0.68568,5900000.0
2005-10-13 04:07:00,0.68568,0.68573,0.68568,0.68568,175900002.0
2005-10-13 04:08:00,0.68567,0.68567,0.68565,0.68565,67099999.0
2005-10-13 04:09:00,0.68575,0.68578,0.68568,0.68572,233300000.0
2005-10-13 04:10:00,0.68578,0.68578,0.68573,0.68573,50300000.0
2005-10-13 04:11:00,0.68573,0.68573,0.68565,0.68568,159800000.0
2005-10-13 04:12:00,0.68567,0.68568,0.68564,0.68564,64500000.0
2005-10-13 04:13:00,0.68563,0.68568,0.68562,0.68565,72400001.0
2005-10-13 04:14:00,0.68562,0.68562,0.6856,0.6856,39800001.0
2005-10-13 04:15:00,0.68563,0.68568,0.68563,0.68568,93899998.0
2005-10-13 04:16:00,0.6857,0.68573,0.6857,0.68573,32900000.0
2005-10-13 04:17:00,0.68572,0.68576,0.6857,0.68572,57099998.0
2005-10-13 04:18:00,0.68577,0.68582,0.68577,0.68578,245799995.0
2005-10-13 04:19:00,0.68581,0.68585,0.68581,0.68582,108800002.0
2005-10-13 04:20:00,0.68582,0.68585,0.68582,0.68582,92999998.0
2005-10-13 04:21:00,0.68577,0.68577,0.68576,0.68576,41400002.0
2005-10-13 04:22:00,0.6857,0.68582,0.6857,0.68575,213399994.0
2005-10-13 04:23:00,0.6858,0.68582,0.68575,0.68575,281900000.0
2005-10-13 04:24:00,0.68571,0.68575,0.68568,0.68572,48700000.0
2005-10-13 04:25:00,0.68592,0.68601,0.68585,0.68594,88699999.0
2005-10-13 04:26:00,0.68562,0.68573,0.68562,0.68573,23700000.0
2005-10-13 04:27:00,0.68576,0.68577,0.68569,0.68574,185000000.0
2005-10-13 04:28:00,0.68572,0.68582,0.68572,0.68577,180400001.0
2005-10-13 04:29:00,0.6861,0.68611,0.68581,0.68598,226799998.0
2005-10-13 04:30:00,0.6858,0.6859,0.6858,0.68582,166600002.0
2005-10-13 04:31:00,0.68583,0.68587,0.6858,0.6858,81700000.0
2005-10-13 04:32:00,0.68578,0.68578,0.68574,0.68574,90799999.0
2005-10-13 04:33:00,0.68582,0.68583,0.68582,0.68583,43899998.0
2005-10-13 04:34:00,0.68582,0.68583,0.6858,0.68583,93400000.0
2005-10-13 04:35:00,0.68583,0.68583,0.68579,0.68579,39000000.0
2005-10-13 04:36:00,0.6858,0.68582,0.68575,0.68582,35900001.0
2005-10-13 04:37:00,0.68577,0.68584,0.68577,0.68582,18400000.0
2005-10-13 04:38:00,0.68581,0.6859,0.68577,0.6859,124700001.0
2005-10-13 04:39:00,0.68589,0.68595,0.68586,0.6859,235500005.0
2005-10-13 04:40:00,0.68593,0.68593,0.68582,0.68586,38900000.0
2005-10-13 04:41:00,0.6859,0.6859,0.68588,0.68588,135099996.0
2005-10-13 04:42:00,0.68594,0.68594,0.68584,0.68584,68300000.0
2005-10-13 04:43:00,0.68584,0.68593,0.68584,0.68591,179700000.0
2005-10-13 04:44:00,0.6859,0.686,0.6859,0.686,166199999.0
2005-10-13 04:45:00,0.68593,0.68613,0.68593,0.68612,137300002.0
2005-10-13 04:46:00,0.68606,0.68625,0.68603,0.68625,241899997.0
2005-10-13 04:47:00,0.68624,0.68624,0.68601,0.68601,45700002.0
2005-10-13 04:48:00,0.68591,0.68593,0.68584,0.68593,181199998.0
2005-10-13 04:49:00,0.68585,0.6859,0.68584,0.6859,164999999.0
2005-10-13 04:50:00,0.68591,0.68593,0.68587,0.6859,143300001.0
2005-10-13 04:51:00,0.68594,0.68597,0.68586,0.68597,162400000.0
2005-10-13 04:52:00,0.68583,0.68583,0.68579,0.68579,16000000.0
2005-10-13 04:53:00,0.68569,0.68576,0.68567,0.68574,153199998.0
2005-10-13 04:54:00,0.68573,0.68576,0.6857,0.68576,181500001.0
2005-10-13 04:55:00,0.68578,0.68581,0.68572,0.68572,214300003.0
2005-10-13 04:56:00,0.68574,0.68585,0.68574,0.68584,170199996.0
2005-10-13 04:57:00,0.68579,0.68591,0.68575,0.68578,197100001.0
2005-10-13 04:58:00,0.6858,0.68597,0.68578,0.68585,108499999.0
2005-10-13 04:59:00,0.68581,0.68581,0.68572,0.68576,221500000.0
2005-10-13 05:00:00,0.68577,0.6859,0.68577,0.6859,75099998.0
2005-10-13 05:01:00,0.68586,0.68599,0.68586,0.68591,245499999.0
2005-10-13 05:02:00,0.68592,0.68594,0.68592,0.68594,40799999.0
2005-10-13 05:03:00,0.68605,0.68605,0.686,0.68604,107500000.0
2005-10-13 05:04:00,0.686,0.686,0.68588,0.68596,181400008.0
2005-10-13 05:05:00,0.68601,0.68605,0.68597,0.68601,146099998.0
2005-10-13 05:06:00,0.68602,0.68602,0.68601,0.68601,55100002.0
2005-10-13 05:07:00,0.68601,0.68603,0.68599,0.68602,94099999.0
2005-10-13 05:08:00,0.68603,0.68605,0.686,0.686,113400003.0
2005-10-13 05:09:00,0.68601,0.6862,0.68601,0.6862,187600000.0
2005-10-13 05:10:00,0.68614,0.68625,0.68614,0.68619,193799997.0
2005-10-13 05:11:00,0.68622,0.68625,0.68619,0.6862,165399996.0
2005-10-13 05:12:00,0.68622,0.68625,0.68615,0.68625,122699998.0
2005-10-13 05:13:00,0.68627,0.68638,0.68627,0.68638,167299997.0
2005-10-13 05:14:00,0.68642,0.68646,0.68635,0.68637,202600000.0
2005-10-13 05:15:00,0.6864,0.68644,0.6864,0.68643,135700000.0
2005-10-13 05:16:00,0.68651,0.68653,0.68647,0.6865,230000001.0
2005-10-13 05:17:00,0.68648,0.68652,0.68641,0.68652,159499997.0
2005-10-13 05:18:00,0.68644,0.68651,0.68637,0.68637,158000001.0
2005-10-13 05:19:00,0.6863,0.68637,0.68626,0.68637,176200000.0
2005-10-13 05:20:00,0.68636,0.68642,0.68636,0.68636,108999998.0
2005-10-13 05:21:00,0.6864,0.68648,0.6864,0.68648,110300002.0
2005-10-13 05:22:00,0.68644,0.68647,0.68644,0.68646,124699999.0
2005-10-13 05:23:00,0.68648,0.68648,0.68642,0.68642,45600001.0
2005-10-13 05:24:00,0.68642,0.68643,0.68637,0.68637,119000003.0
2005-10-13 05:25:00,0.68638,0.68638,0.68629,0.68629,94200001.0
2005-10-13 05:26:00,0.68626,0.6863,0.68621,0.68621,126699999.0
2005-10-13 05:27:00,0.68621,0.68621,0.6862,0.6862,50199999.0
2005-10-13 05:28:00,0.68617,0.68628,0.68617,0.68623,115900001.0
2005-10-13 05:29:00,0.68627,0.68631,0.68627,0.68631,132699999.0
2005-10-13 05:30:00,0.68635,0.68642,0.68632,0.68635,164000001.0
2005-10-13 05:31:00,0.68634,0.68641,0.6863,0.6863,107799999.0
2005-10-13 05:32:00,0.68625,0.68638,0.68625,0.68632,160100001.0
2005-10-13 05:33:00,0.6863,0.6864,0.6863,0.68636,119699999.0
2005-10-13 05:34:00,0.68635,0.6864,0.68635,0.68637,36300000.0
2005-10-13 05:35:00,0.68639,0.68639,0.68636,0.68636,96099996.0
2005-10-13 05:36:00,0.68632,0.68634,0.68625,0.68626,122100003.0
2005-10-13 05:37:00,0.68621,0.68621,0.68609,0.68609,75800000.0
2005-10-13 05:38:00,0.68612,0.68616,0.68612,0.68616,118099997.0
2005-10-13 05:39:00,0.68607,0.68613,0.68604,0.68613,170100000.0
2005-10-13 05:40:00,0.6862,0.68621,0.68616,0.68617,150199999.0
2005-10-13 05:41:00,0.68615,0.6862,0.68615,0.6862,55500000.0
2005-10-13 05:42:00,0.68616,0.68616,0.6861,0.68615,57500001.0
2005-10-13 05:43:00,0.68608,0.68615,0.68608,0.68608,242000006.0
2005-10-13 05:44:00,0.68605,0.68607,0.68601,0.68606,59900001.0
2005-10-13 05:45:00,0.68601,0.68606,0.68598,0.68598,184400002.0
2005-10-13 05:46:00,0.68605,0.68609,0.68605,0.68605,46099999.0
2005-10-13 05:47:00,0.68605,0.68612,0.68604,0.68607,248699998.0
2005-10-13 05:48:00,0.68599,0.68599,0.68597,0.68597,39099999.0
2005-10-13 05:49:00,0.68597,0.68604,0.68595,0.68595,105799999.0
2005-10-13 05:50:00,0.68602,0.68608,0.68602,0.68608,53400002.0
2005-10-13 05:51:00,0.68615,0.6862,0.68609,0.6862,194600002.0
2005-10-13 05:52:00,0.68611,0.68631,0.68608,0.68619,173300000.0
2005-10-13 05:53:00,0.68617,0.68617,0.68614,0.68614,86300002.0
2005-10-13 05:54:00,0.68597,0.686,0.68596,0.68596,49500001.0
2005-10-13 05:55:00,0.68597,0.68603,0.68597,0.686,73300002.0
2005-10-13 05:56:00,0.68599,0.68606,0.68597,0.68597,105499998.0
2005-10-13 05:57:00,0.68627,0.68634,0.68601,0.68604,109399998.0
2005-10-13 05:58:00,0.686,0.686,0.686,0.686,8000000.0
2005-10-13 05:59:00,0.68596,0.68596,0.68594,0.68594,59999998.0
2005-10-13 06:00:00,0.68595,0.68595,0.68592,0.68595,90600001.0
2005-10-13 06:01:00,0.68592,0.68592,0.68592,0.68592,15200000.0
2005-10-13 06:02:00,0.68592,0.68592,0.68592,0.68592,28100000.0
2005-10-13 06:03:00,0.68595,0.68598,0.68592,0.68592,88799999.0
2005-10-13 06:04:00,0.68595,0.68602,0.68579,0.68598,92400000.0
2005-10-13 06:05:00,0.68589,0.68589,0.68589,0.68589,23300001.0
2005-10-13 06:06:00,0.68587,0.68597,0.68587,0.68593,107599996.0
2005-10-13 06:07:00,0.68594,0.68594,0.68588,0.6859,162899997.0
2005-10-13 06:08:00,0.6859,0.68599,0.6859,0.68593,191700003.0
2005-10-13 06:09:00,0.68608,0.6862,0.68599,0.68609,163600001.0
2005-10-13 06:10:00,0.68592,0.68594,0.68588,0.68592,224400001.0
2005-10-13 06:11:00,0.6859,0.6859,0.68587,0.68587,30500000.0
2005-10-13 06:12:00,0.6859,0.68592,0.68587,0.68587,121299997.0
2005-10-13 06:13:00,0.68591,0.68594,0.68591,0.68594,16000000.0
2005-10-13 06:14:00,0.68595,0.68602,0.68595,0.686,133300000.0
2005-10-13 06:15:00,0.68596,0.6861,0.68596,0.686,160300001.0
2005-10-13 06:16:00,0.68605,0.6861,0.68602,0.6861,250199997.0
2005-10-13 06:17:00,0.68609,0.68612,0.68607,0.68608,197600004.0
2005-10-13 06:18:00,0.68605,0.68617,0.68602,0.68617,67200000.0
2005-10-13 06:19:00,0.68616,0.68616,0.68604,0.68615,93600001.0
2005-10-13 06:20:00,0.68612,0.68614,0.68608,0.68608,60699998.0
2005-10-13 06:21:00,0.68612,0.68613,0.68612,0.68613,45500000.0
2005-10-13 06:22:00,0.68618,0.68621,0.68617,0.68617,122300003.0
2005-10-13 06:23:00,0.68618,0.68623,0.68613,0.68614,195299998.0
2005-10-13 06:24:00,0.68613,0.68617,0.68598,0.68598,174900003.0
2005-10-13 06:25:00,0.68596,0.68596,0.68588,0.68592,106700001.0
2005-10-13 06:26:00,0.68595,0.686,0.68595,0.68597,100500003.0
2005-10-13 06:27:00,0.68601,0.68603,0.68596,0.68596,102199997.0
2005-10-13 06:28:00,0.68601,0.68601,0.68593,0.68594,129900001.0
2005-10-13 06:29:00,0.686,0.68604,0.686,0.68604,227400002.0
2005-10-13 06:30:00,0.68605,0.68605,0.686,0.68603,93800002.0
2005-10-13 06:31:00,0.68598,0.686,0.68593,0.68596,142700002.0
2005-10-13 06:32:00,0.686,0.686,0.686,0.686,75499999.0
2005-10-13 06:33:00,0.686,0.68601,0.686,0.68601,29500001.0
2005-10-13 06:34:00,0.68609,0.6861,0.686,0.686,134799996.0
2005-10-13 06:35:00,0.68605,0.68605,0.68605,0.68605,16700000.0
2005-10-13 06:36:00,0.68603,0.68603,0.686,0.68601,122999999.0
2005-10-13 06:37:00,0.68604,0.68604,0.68597,0.68603,151500002.0
2005-10-13 06:38:00,0.68595,0.68595,0.68589,0.6859,107900000.0
2005-10-13 06:39:00,0.68595,0.68595,0.6859,0.6859,21600000.0
2005-10-13 06:40:00,0.68597,0.68605,0.68597,0.68605,65500000.0
2005-10-13 06:41:00,0.68602,0.68605,0.68599,0.68599,86900002.0
2005-10-13 06:42:00,0.68598,0.68598,0.68592,0.68595,25600000.0
2005-10-13 06:43:00,0.68595,0.68598,0.68595,0.68598,59800002.0
2005-10-13 06:44:00,0.68603,0.68604,0.686,0.686,211700000.0
2005-10-13 06:45:00,0.68622,0.68625,0.6861,0.6861,176899998.0
2005-10-13 06:46:00,0.686,0.68607,0.686,0.686,216399999.0
2005-10-13 06:47:00,0.68602,0.68607,0.68602,0.68605,133599999.0
2005-10-13 06:48:00,0.68604,0.68609,0.68604,0.68607,160299998.0
2005-10-13 06:49:00,0.68604,0.68614,0.68604,0.68613,210399997.0
2005-10-13 06:50:00,0.68613,0.68613,0.68602,0.68609,119499998.0
2005-10-13 06:51:00,0.68603,0.68603,0.68597,0.68597,3900000.0
2005-10-13 06:52:00,0.68597,0.68603,0.68591,0.68597,118099999.0
2005-10-13 06:53:00,0.68598,0.68598,0.6859,0.6859,104800000.0
2005-10-13 06:54:00,0.68598,0.68601,0.68598,0.68601,46300002.0
2005-10-13 06:55:00,0.68607,0.68609,0.68602,0.68602,57500001.0
2005-10-13 06:56:00,0.686,0.68607,0.68599,0.68599,157899996.0
2005-10-13 06:57:00,0.68597,0.68598,0.68597,0.68598,24900000.0
2005-10-13 06:58:00,0.68602,0.68609,0.68592,0.68592,158999997.0
2005-10-13 06:59:00,0.68601,0.68608,0.68601,0.68608,71199999.0
2005-10-13 07:00:00,0.68604,0.68611,0.68601,0.6861,191700001.0
2005-10-13 07:01:00,0.68607,0.6861,0.68607,0.68607,157199998.0
2005-10-13 07:02:00,0.6861,0.68615,0.68607,0.68607,102499998.0
2005-10-13 07:03:00,0.68608,0.68615,0.68608,0.68612,169699998.0
2005-10-13 07:04:00,0.68605,0.6861,0.68604,0.68609,88799997.0
2005-10-13 07:05:00,0.68607,0.68607,0.686,0.686,154199999.0
2005-10-13 07:06:00,0.68602,0.68602,0.68596,0.68598,55100001.0
2005-10-13 07:07:00,0.68598,0.68599,0.68586,0.68588,220799999.0
2005-10-13 07:08:00,0.68589,0.68597,0.68589,0.68592,59800000.0
2005-10-13 07:09:00,0.68592,0.68598,0.68587,0.68595,99300000.0
2005-10-13 07:10:00,0.68594,0.68596,0.68592,0.68595,106899999.0
2005-10-13 07:11:00,0.686,0.68604,0.68599,0.686,99700001.0
2005-10-13 07:12:00,0.68603,0.68607,0.686,0.68604,242999999.0
2005-10-13 07:13:00,0.68596,0.68596,0.68592,0.68595,97600003.0
2005-10-13 07:14:00,0.68597,0.68601,0.68589,0.68592,91199999.0
2005-10-13 07:15:00,0.68595,0.68595,0.68588,0.68591,102200002.0
2005-10-13 07:16:00,0.6859,0.68594,0.68589,0.68594,153200002.0
2005-10-13 07:17:00,0.68591,0.68594,0.68589,0.68594,129000002.0
2005-10-13 07:18:00,0.68593,0.68593,0.68587,0.68587,62200001.0
2005-10-13 07:19:00,0.68587,0.68596,0.68587,0.68595,121599994.0
2005-10-13 07:20:00,0.68598,0.686,0.68593,0.68595,226999997.0
2005-10-13 07:21:00,0.68597,0.68597,0.68594,0.68596,101300002.0
2005-10-13 07:22:00,0.68593,0.68593,0.68588,0.68591,93500002.0
2005-10-13 07:23:00,0.68594,0.68594,0.68589,0.68589,215199998.0
2005-10-13 07:24:00,0.68589,0.68593,0.68589,0.68592,50300000.0
2005-10-13 07:25:00,0.68589,0.68596,0.68589,0.68593,134199999.0
2005-10-13 07:26:00,0.68593,0.68593,0.6859,0.6859,217600006.0
2005-10-13 07:27:00,0.68593,0.68603,0.68592,0.68603,96399999.0
2005-10-13 07:28:00,0.68601,0.68603,0.6859,0.68603,205499998.0
2005-10-13 07:29:00,0.68605,0.68625,0.68605,0.68617,152799996.0
2005-10-13 07:30:00,0.68603,0.68604,0.68597,0.68603,97499999.0
2005-10-13 07:31:00,0.68607,0.68607,0.68603,0.68603,75799999.0
2005-10-13 07:32:00,0.68607,0.68609,0.68595,0.68595,128999999.0
2005-10-13 07:33:00,0.68598,0.68607,0.68597,0.686,179000004.0
2005-10-13 07:34:00,0.68602,0.6861,0.68602,0.6861,76300001.0
2005-10-13 07:35:00,0.68608,0.68621,0.68595,0.68595,149099994.0
2005-10-13 07:36:00,0.68612,0.68614,0.68607,0.68609,162399996.0
2005-10-13 07:37:00,0.68604,0.68609,0.68603,0.68605,205900002.0
2005-10-13 07:38:00,0.68605,0.68609,0.68605,0.68605,185599995.0
2005-10-13 07:39:00,0.68603,0.68609,0.68603,0.68607,135300002.0
2005-10-13 07:40:00,0.68608,0.68608,0.68598,0.68598,76600001.0
2005-10-13 07:41:00,0.68592,0.68597,0.68592,0.68593,80100000.0
2005-10-13 07:42:00,0.68588,0.68593,0.68588,0.68591,93500000.0
2005-10-13 07:43:00,0.6859,0.68597,0.6859,0.68593,99200000.0
2005-10-13 07:44:00,0.6859,0.6859,0.68584,0.6859,66200000.0
2005-10-13 07:45:00,0.68588,0.68589,0.68588,0.68588,187800000.0
2005-10-13 07:46:00,0.6859,0.68593,0.68587,0.68587,133199999.0
2005-10-13 07:47:00,0.68588,0.68597,0.68588,0.68595,108400000.0
2005-10-13 07:48:00,0.68594,0.68601,0.68594,0.686,52700000.0
2005-10-13 07:49:00,0.68597,0.68606,0.68595,0.68603,141700001.0
2005-10-13 07:50:00,0.68602,0.6861,0.68598,0.6861,116500002.0
2005-10-13 07:51:00,0.68605,0.68612,0.68603,0.68603,197799998.0
2005-10-13 07:52:00,0.68605,0.68605,0.68602,0.68602,9700000.0
2005-10-13 07:53:00,0.68632,0.68632,0.68606,0.6862,83900001.0
2005-10-13 07:54:00,0.686,0.686,0.68594,0.68594,71899999.0
2005-10-13 07:55:00,0.68593,0.68604,0.68593,0.68598,184500004.0
2005-10-13 07:56:00,0.68591,0.68595,0.68588,0.68595,174100000.0
2005-10-13 07:57:00,0.68593,0.68597,0.68592,0.68594,114999998.0
2005-10-13 07:58:00,0.686,0.68609,0.68597,0.68597,111000003.0
2005-10-13 07:59:00,0.68604,0.68609,0.68604,0.68609,38299998.0
2005-10-13 08:00:00,0.6861,0.68614,0.68604,0.68612,182400003.0
2005-10-13 08:01:00,0.6861,0.68617,0.68609,0.68617,202399997.0
2005-10-13 08:02:00,0.68611,0.68611,0.68601,0.68601,80900001.0
2005-10-13 08:03:00,0.68609,0.68611,0.68609,0.68611,29400001.0
2005-10-13 08:04:00,0.68617,0.68617,0.68607,0.6861,165200005.0
2005-10-13 08:05:00,0.68609,0.68615,0.68605,0.68605,106799998.0
2005-10-13 08:06:00,0.6861,0.68613,0.6861,0.68613,36600001.0
2005-10-13 08:07:00,0.68613,0.68617,0.6861,0.6861,137500002.0
2005-10-13 08:08:00,0.68609,0.68609,0.68598,0.686,121100001.0
2005-10-13 08:09:00,0.68601,0.68609,0.68598,0.68609,153500002.0
2005-10-13 08:10:00,0.68609,0.68612,0.68607,0.68611,159900003.0
2005-10-13 08:11:00,0.68607,0.68609,0.68605,0.68608,153999999.0
2005-10-13 08:12:00,0.6861,0.6861,0.68598,0.686,126600000.0
2005-10-13 08:13:00,0.68599,0.68603,0.68598,0.68598,91099999.0
2005-10-13 08:14:00,0.68604,0.68604,0.68599,0.68604,136100002.0
2005-10-13 08:15:00,0.68609,0.68616,0.68607,0.68607,98500003.0
2005-10-13 08:16:00,0.68603,0.68603,0.68602,0.68602,4200000.0
2005-10-13 08:17:00,0.68597,0.68604,0.68595,0.68604,43099999.0
2005-10-13 08:18:00,0.68606,0.68608,0.68602,0.68602,79300001.0
2005-10-13 08:19:00,0.68599,0.68599,0.68587,0.68595,271499997.0
2005-10-13 08:20:00,0.6859,0.68597,0.6859,0.68593,67000000.0
2005-10-13 08:21:00,0.68593,0.68593,0.68584,0.68584,15000000.0
2005-10-13 08:22:00,0.6859,0.68593,0.6859,0.68592,94000000.0
2005-10-13 08:23:00,0.6859,0.6859,0.68586,0.68587,104899999.0
2005-10-13 08:24:00,0.68594,0.68612,0.68594,0.68612,128099997.0
2005-10-13 08:25:00,0.68604,0.68615,0.68602,0.68615,113999999.0
2005-10-13 08:26:00,0.68617,0.68619,0.68612,0.68617,123099997.0
2005-10-13 08:27:00,0.6861,0.68619,0.68608,0.68612,142499999.0
2005-10-13 08:28:00,0.68613,0.68619,0.6861,0.68617,188499998.0
2005-10-13 08:29:00,0.68617,0.68619,0.68614,0.68615,175399998.0
2005-10-13 08:30:00,0.68617,0.68623,0.68616,0.68623,111399998.0
2005-10-13 08:31:00,0.68621,0.68625,0.68617,0.68619,153200003.0
2005-10-13 08:32:00,0.68612,0.68619,0.68611,0.68619,116199999.0
2005-10-13 08:33:00,0.68621,0.68623,0.68615,0.68615,302599998.0
2005-10-13 08:34:00,0.68616,0.6862,0.68613,0.6862,142099999.0
2005-10-13 08:35:00,0.68616,0.68616,0.68614,0.68614,17500001.0
2005-10-13 08:36:00,0.68615,0.6862,0.68614,0.68614,117400001.0
2005-10-13 08:37:00,0.68614,0.68621,0.68611,0.68617,118799998.0
2005-10-13 08:38:00,0.68617,0.68617,0.6861,0.6861,242000000.0
2005-10-13 08:39:00,0.68605,0.68616,0.68604,0.68616,128799996.0
2005-10-13 08:40:00,0.68614,0.68617,0.68613,0.68616,64099998.0
2005-10-13 08:41:00,0.68614,0.6862,0.68611,0.68617,280300005.0
2005-10-13 08:42:00,0.6861,0.68624,0.6861,0.6862,126300003.0
2005-10-13 08:43:00,0.68619,0.68624,0.68612,0.68612,101300000.0
2005-10-13 08:44:00,0.68615,0.68618,0.68613,0.68617,209799998.0
2005-10-13 08:45:00,0.68616,0.6862,0.68607,0.68613,119699999.0
2005-10-13 08:46:00,0.68607,0.68621,0.68605,0.68621,164499998.0
2005-10-13 08:47:00,0.68626,0.6864,0.68626,0.6864,121500003.0
2005-10-13 08:48:00,0.6864,0.6864,0.68638,0.68638,11400000.0
2005-10-13 08:49:00,0.68635,0.68637,0.68632,0.68635,201599998.0
2005-10-13 08:50:00,0.68634,0.6864,0.6863,0.68635,225700002.0
2005-10-13 08:51:00,0.68642,0.68654,0.68642,0.68652,194200002.0
2005-10-13 08:52:00,0.68649,0.68658,0.68649,0.68658,232300002.0
2005-10-13 08:53:00,0.68653,0.68653,0.68648,0.68653,52800000.0
2005-10-13 08:54:00,0.68653,0.68653,0.68649,0.6865,138699998.0
2005-10-13 08:55:00,0.68658,0.68658,0.68658,0.68658,3500000.0
2005-10-13 08:56:00,0.68653,0.68653,0.68637,0.68637,170399999.0
2005-10-13 08:57:00,0.68634,0.68649,0.68634,0.68643,163699997.0
2005-10-13 08:58:00,0.68638,0.68638,0.68632,0.68634,148799998.0
2005-10-13 08:59:00,0.68621,0.68645,0.68621,0.68639,104400001.0
2005-10-13 09:00:00,0.68639,0.68642,0.68637,0.68637,76200002.0
2005-10-13 09:01:00,0.68637,0.68645,0.68637,0.68638,280100003.0
2005-10-13 09:02:00,0.68642,0.68647,0.68642,0.68644,65400002.0
2005-10-13 09:03:00,0.68648,0.68654,0.68648,0.68652,89100001.0
2005-10-13 09:04:00,0.68662,0.68665,0.68654,0.68656,31900000.0
2005-10-13 09:05:00,0.68667,0.68671,0.68663,0.68666,195899995.0
2005-10-13 09:06:00,0.68663,0.68668,0.68661,0.68664,98500001.0
2005-10-13 09:07:00,0.68669,0.68669,0.68663,0.68663,118500003.0
2005-10-13 09:08:00,0.68659,0.68659,0.68645,0.68651,194899996.0
2005-10-13 09:09:00,0.68659,0.68659,0.68646,0.68647,113600001.0
2005-10-13 09:10:00,0.68644,0.68648,0.68643,0.68646,127300002.0
2005-10-13 09:11:00,0.68642,0.68644,0.68639,0.68641,256499999.0
2005-10-13 09:12:00,0.68635,0.68642,0.68635,0.68637,212100002.0
2005-10-13 09:13:00,0.68638,0.68643,0.68634,0.68635,155499996.0
2005-10-13 09:14:00,0.68643,0.68661,0.68641,0.68656,144800003.0
2005-10-13 09:15:00,0.6866,0.68663,0.68654,0.68663,97200001.0
2005-10-13 09:16:00,0.68655,0.68656,0.68643,0.68656,178099999.0
2005-10-13 09:17:00,0.68652,0.68659,0.68648,0.68656,198999998.0
2005-10-13 09:18:00,0.68658,0.68662,0.6865,0.68662,98399998.0
2005-10-13 09:19:00,0.68658,0.68666,0.68658,0.68665,152300000.0
2005-10-13 09:20:00,0.68663,0.68664,0.68658,0.68664,154700002.0
2005-10-13 09:21:00,0.68664,0.68664,0.68657,0.68659,211699996.0
2005-10-13 09:22:00,0.6865,0.6865,0.68636,0.68649,138100001.0
2005-10-13 09:23:00,0.68647,0.68653,0.68647,0.68647,218899998.0
2005-10-13 09:24:00,0.68647,0.68652,0.68642,0.68642,121699998.0
2005-10-13 09:25:00,0.68647,0.68652,0.68646,0.68647,116499999.0
2005-10-13 09:26:00,0.68647,0.68649,0.68644,0.68644,95100000.0
2005-10-13 09:27:00,0.68645,0.68645,0.68637,0.68641,152800001.0
2005-10-13 09:28:00,0.68641,0.68641,0.68634,0.68634,111700002.0
2005-10-13 09:29:00,0.68632,0.68633,0.68632,0.68633,50299998.0
2005-10-13 09:30:00,0.68638,0.68642,0.68635,0.68635,66600001.0
2005-10-13 09:31:00,0.68632,0.68638,0.68628,0.68633,302699999.0
2005-10-13 09:32:00,0.68632,0.68643,0.68632,0.68643,78200002.0
2005-10-13 09:33:00,0.68649,0.68656,0.68649,0.68653,131000000.0
2005-10-13 09:34:00,0.68655,0.68662,0.68655,0.68658,150400000.0
2005-10-13 09:35:00,0.68654,0.68657,0.6865,0.68655,92100001.0
2005-10-13 09:36:00,0.68654,0.68656,0.68648,0.68651,130100002.0
2005-10-13 09:37:00,0.6866,0.68662,0.68657,0.68657,139600001.0
2005-10-13 09:38:00,0.68658,0.68658,0.68651,0.68652,66000001.0
2005-10-13 09:39:00,0.68649,0.68651,0.68649,0.68651,126400001.0
2005-10-13 09:40:00,0.68648,0.68653,0.68648,0.68649,105299999.0
2005-10-13 09:41:00,0.68648,0.68657,0.68648,0.68653,186199996.0
2005-10-13 09:42:00,0.6866,0.68666,0.68655,0.68662,179900000.0
2005-10-13 09:43:00,0.68657,0.68663,0.68654,0.68663,78500001.0
2005-10-13 09:44:00,0.68653,0.68654,0.68653,0.68654,8800000.0
2005-10-13 09:45:00,0.68657,0.68658,0.68653,0.68657,108499998.0
2005-10-13 09:46:00,0.6866,0.6866,0.68658,0.6866,61899999.0
2005-10-13 09:47:00,0.68661,0.68662,0.68648,0.68655,180899999.0
2005-10-13 09:48:00,0.68648,0.68648,0.68642,0.68642,202200006.0
2005-10-13 09:49:00,0.68642,0.68642,0.68637,0.68641,213599996.0
2005-10-13 09:50:00,0.68645,0.68645,0.6864,0.68643,47000000.0
2005-10-13 09:51:00,0.68644,0.68651,0.68643,0.6865,117399999.0
2005-10-13 09:52:00,0.68648,0.6865,0.68647,0.68648,81699999.0
2005-10-13 09:53:00,0.68645,0.68652,0.68643,0.6865,227799998.0
2005-10-13 09:54:00,0.68645,0.68656,0.68645,0.68653,101399999.0
2005-10-13 09:55:00,0.68651,0.68651,0.68645,0.68645,128000001.0
2005-10-13 09:56:00,0.68643,0.68643,0.68638,0.68638,97800004.0
2005-10-13 09:57:00,0.68634,0.68636,0.68621,0.68628,197199996.0
2005-10-13 09:58:00,0.68625,0.68625,0.6862,0.68624,164600001.0
2005-10-13 09:59:00,0.68625,0.68631,0.68617,0.68631,142800001.0
2005-10-13 10:00:00,0.68632,0.68636,0.68632,0.68636,143200002.0
2005-10-13 10:01:00,0.68628,0.68628,0.68619,0.68625,151700003.0
2005-10-13 10:02:00,0.68621,0.68623,0.68612,0.68613,209399998.0
2005-10-13 10:03:00,0.68612,0.68612,0.68599,0.68605,231900003.0
2005-10-13 10:04:00,0.68606,0.68612,0.686,0.686,74999998.0
2005-10-13 10:05:00,0.68595,0.68602,0.68595,0.68597,59100001.0
2005-10-13 10:06:00,0.68592,0.68599,0.68592,0.68597,174199997.0
2005-10-13 10:07:00,0.68591,0.68597,0.68587,0.68595,115099999.0
2005-10-13 10:08:00,0.68593,0.68595,0.68586,0.68593,140600001.0
2005-10-13 10:09:00,0.6859,0.68603,0.6859,0.68601,126100001.0
2005-10-13 10:10:00,0.68604,0.68604,0.68599,0.68602,59900001.0
2005-10-13 10:11:00,0.68601,0.68601,0.68594,0.68594,162000000.0
2005-10-13 10:12:00,0.6859,0.68595,0.6859,0.6859,121500004.0
2005-10-13 10:13:00,0.68592,0.68598,0.6859,0.68598,52799999.0
2005-10-13 10:14:00,0.68598,0.68598,0.68592,0.68592,67000002.0
2005-10-13 10:15:00,0.68594,0.68594,0.68585,0.68587,150799996.0
2005-10-13 10:16:00,0.68585,0.68592,0.68584,0.68587,155899997.0
2005-10-13 10:17:00,0.68588,0.68593,0.68584,0.68585,157100000.0
2005-10-13 10:18:00,0.68582,0.68582,0.68575,0.68576,118400001.0
2005-10-13 10:19:00,0.68581,0.68581,0.68577,0.68577,81500000.0
2005-10-13 10:20:00,0.68571,0.68571,0.68561,0.68568,124499996.0
2005-10-13 10:21:00,0.68565,0.68565,0.68554,0.68558,81200000.0
2005-10-13 10:22:00,0.68555,0.68555,0.68546,0.6855,283099997.0
2005-10-13 10:23:00,0.68548,0.68548,0.68535,0.68535,111499999.0
2005-10-13 10:24:00,0.68525,0.68528,0.68523,0.68525,224399996.0
2005-10-13 10:25:00,0.68525,0.68533,0.68525,0.68533,63699999.0
2005-10-13 10:26:00,0.68533,0.68537,0.68531,0.68531,120500001.0
2005-10-13 10:27:00,0.68533,0.68535,0.68528,0.68528,41900000.0
2005-10-13 10:28:00,0.68527,0.68532,0.68521,0.68532,202200000.0
2005-10-13 10:29:00,0.6853,0.6853,0.68523,0.68523,231200003.0
2005-10-13 10:30:00,0.68521,0.68526,0.6852,0.6852,216099997.0
2005-10-13 10:31:00,0.68519,0.68522,0.68508,0.68508,108500000.0
2005-10-13 10:32:00,0.68508,0.68514,0.68505,0.68507,88200001.0
2005-10-13 10:33:00,0.68507,0.68513,0.68506,0.6851,79200001.0
2005-10-13 10:34:00,0.68508,0.68508,0.68499,0.68499,134600002.0
2005-10-13 10:35:00,0.68501,0.68511,0.68497,0.68511,125299999.0
2005-10-13 10:36:00,0.68512,0.68518,0.68512,0.68515,141299997.0
2005-10-13 10:37:00,0.68511,0.68517,0.68511,0.68515,152300003.0
2005-10-13 10:38:00,0.68511,0.68522,0.68509,0.68522,115799997.0
2005-10-13 10:39:00,0.6852,0.6852,0.68514,0.6852,69400000.0
2005-10-13 10:40:00,0.68524,0.68535,0.68524,0.68533,113800000.0
2005-10-13 10:41:00,0.68537,0.6855,0.68537,0.68546,133200001.0
2005-10-13 10:42:00,0.68543,0.68543,0.6853,0.6853,174700004.0
2005-10-13 10:43:00,0.68536,0.68541,0.68535,0.68536,128600000.0
2005-10-13 10:44:00,0.68533,0.68537,0.68528,0.68535,169700000.0
2005-10-13 10:45:00,0.68538,0.68542,0.68537,0.68541,228700001.0
2005-10-13 10:46:00,0.6853,0.68543,0.6853,0.6854,80300000.0
2005-10-13 10:47:00,0.68534,0.68542,0.68534,0.6854,258799999.0
2005-10-13 10:48:00,0.68536,0.68545,0.68535,0.68538,55000000.0
2005-10-13 10:49:00,0.68541,0.68545,0.68541,0.68545,88999997.0
2005-10-13 10:50:00,0.68544,0.6855,0.68544,0.68545,164099999.0
2005-10-13 10:51:00,0.68546,0.68547,0.68542,0.68543,121299999.0
2005-10-13 10:52:00,0.68541,0.68541,0.68537,0.68537,163100001.0
2005-10-13 10:53:00,0.68535,0.68538,0.68526,0.68528,113199998.0
2005-10-13 10:54:00,0.68531,0.68532,0.68521,0.68521,165999999.0
2005-10-13 10:55:00,0.68523,0.68532,0.6852,0.6853,122000000.0
2005-10-13 10:56:00,0.68526,0.6853,0.68522,0.68529,134800002.0
2005-10-13 10:57:00,0.68521,0.68526,0.6852,0.68525,178100002.0
2005-10-13 10:58:00,0.68525,0.68525,0.68519,0.68519,62999998.0
2005-10-13 10:59:00,0.68513,0.68527,0.68513,0.68527,127400000.0
2005-10-13 11:00:00,0.68532,0.68532,0.68529,0.68532,62999999.0
2005-10-13 11:01:00,0.68531,0.68532,0.6853,0.68531,173000001.0
2005-10-13 11:02:00,0.68523,0.68523,0.68518,0.68523,234400000.0
2005-10-13 11:03:00,0.68514,0.68514,0.68507,0.68507,96800001.0
2005-10-13 11:04:00,0.68505,0.68508,0.68497,0.68508,217499999.0
2005-10-13 11:05:00,0.68504,0.6851,0.68504,0.6851,19900000.0
2005-10-13 11:06:00,0.68514,0.68514,0.68509,0.68514,91799999.0
2005-10-13 11:07:00,0.68515,0.68529,0.68515,0.68523,75800002.0
2005-10-13 11:08:00,0.68528,0.68528,0.6852,0.68525,68100002.0
2005-10-13 11:09:00,0.68524,0.68524,0.68518,0.68524,99099999.0
2005-10-13 11:10:00,0.68529,0.68534,0.68529,0.68534,86199996.0
2005-10-13 11:11:00,0.68539,0.68543,0.68536,0.68541,226600005.0
2005-10-13 11:12:00,0.68541,0.68546,0.68539,0.68545,85400001.0
2005-10-13 11:13:00,0.68543,0.68545,0.68542,0.68545,162199994.0
2005-10-13 11:14:00,0.68544,0.68544,0.68527,0.68532,201500000.0
2005-10-13 11:15:00,0.68534,0.68534,0.68514,0.68523,109399999.0
2005-10-13 11:16:00,0.68523,0.68523,0.6851,0.68515,197299999.0
2005-10-13 11:17:00,0.68515,0.68517,0.6851,0.6851,85800000.0
2005-10-13 11:18:00,0.68512,0.68521,0.68512,0.68521,71700000.0
2005-10-13 11:19:00,0.68523,0.68525,0.68515,0.68522,191299995.0
2005-10-13 11:20:00,0.68519,0.68523,0.68516,0.68516,48899999.0
2005-10-13 11:21:00,0.68521,0.68521,0.68515,0.68515,121900001.0
2005-10-13 11:22:00,0.68518,0.68531,0.68518,0.68529,131900001.0
2005-10-13 11:23:00,0.68533,0.68533,0.68524,0.68527,105699998.0
2005-10-13 11:24:00,0.68529,0.68529,0.68518,0.68522,110200003.0
2005-10-13 11:25:00,0.68518,0.6852,0.68515,0.68515,110100003.0
2005-10-13 11:26:00,0.68513,0.68521,0.68511,0.68512,119900000.0
2005-10-13 11:27:00,0.68518,0.68522,0.68518,0.68522,37600001.0
2005-10-13 11:28:00,0.68521,0.68524,0.68517,0.68518,217100001.0
2005-10-13 11:29:00,0.68514,0.68519,0.68507,0.68512,173799999.0
2005-10-13 11:30:00,0.68517,0.68517,0.6851,0.68515,221900004.0
2005-10-13 11:31:00,0.68514,0.68518,0.6851,0.6851,107499997.0
2005-10-13 11:32:00,0.68517,0.68524,0.68517,0.6852,97100000.0
2005-10-13 11:33:00,0.68518,0.68524,0.68517,0.68518,155400004.0
2005-10-13 11:34:00,0.68522,0.68531,0.68522,0.6853,245799999.0
2005-10-13 11:35:00,0.68536,0.68537,0.6853,0.68532,99800002.0
2005-10-13 11:36:00,0.68533,0.68538,0.6853,0.6853,165499998.0
2005-10-13 11:37:00,0.68531,0.68536,0.68529,0.68535,65700001.0
2005-10-13 11:38:00,0.68533,0.68536,0.68527,0.68532,146800000.0
2005-10-13 11:39:00,0.68532,0.68534,0.68528,0.68534,103400001.0
2005-10-13 11:40:00,0.68535,0.68535,0.68525,0.68535,206299998.0
2005-10-13 11:41:00,0.6853,0.68534,0.68527,0.68532,97200001.0
2005-10-13 11:42:00,0.68529,0.68529,0.68526,0.68528,223999999.0
2005-10-13 11:43:00,0.68526,0.68533,0.68523,0.68531,310099998.0
2005-10-13 11:44:00,0.68524,0.68528,0.68518,0.68524,194799996.0
2005-10-13 11:45:00,0.68519,0.68533,0.68519,0.68525,213800001.0
2005-10-13 11:46:00,0.68521,0.6853,0.68521,0.68525,214200000.0
2005-10-13 11:47:00,0.6853,0.68544,0.6853,0.68544,27200000.0
2005-10-13 11:48:00,0.68543,0.68546,0.68538,0.68538,119699997.0
2005-10-13 11:49:00,0.68532,0.68532,0.68525,0.6853,186300001.0
2005-10-13 11:50:00,0.68522,0.68527,0.68516,0.68524,136099999.0
2005-10-13 11:51:00,0.68523,0.68523,0.68511,0.68511,169300005.0
2005-10-13 11:52:00,0.68512,0.68515,0.68512,0.68515,13900000.0
2005-10-13 11:53:00,0.6851,0.68521,0.68508,0.6852,141199999.0
2005-10-13 11:54:00,0.68505,0.68505,0.68498,0.68498,11500000.0
2005-10-13 11:55:00,0.68503,0.68516,0.68498,0.68515,191000001.0
2005-10-13 11:56:00,0.68511,0.68527,0.68511,0.68526,141900002.0
2005-10-13 11:57:00,0.68526,0.68526,0.68517,0.68519,150500000.0
2005-10-13 11:58:00,0.68517,0.68521,0.68514,0.6852,85400001.0
2005-10-13 11:59:00,0.68524,0.68525,0.68513,0.68525,202100000.0
2005-10-13 12:00:00,0.68522,0.68527,0.68517,0.68517,251300004.0
2005-10-13 12:01:00,0.68521,0.68523,0.68515,0.68515,145300000.0
2005-10-13 12:02:00,0.68523,0.68523,0.68509,0.68515,136500000.0
2005-10-13 12:03:00,0.68517,0.68517,0.68507,0.68507,112300001.0
2005-10-13 12:04:00,0.68515,0.68515,0.68494,0.68494,60500001.0
2005-10-13 12:05:00,0.68497,0.68506,0.68497,0.68502,41700000.0
2005-10-13 12:06:00,0.68509,0.68509,0.68497,0.68505,246599995.0
2005-10-13 12:07:00,0.68507,0.68508,0.68502,0.68502,85100000.0
2005-10-13 12:08:00,0.68507,0.68513,0.68506,0.68513,87200002.0
2005-10-13 12:09:00,0.68519,0.68519,0.68508,0.68512,230400001.0
2005-10-13 12:10:00,0.68512,0.68512,0.68506,0.68507,110299996.0
2005-10-13 12:11:00,0.68505,0.68513,0.68505,0.68513,75799999.0
2005-10-13 12:12:00,0.68512,0.68514,0.68507,0.68507,183999999.0
2005-10-13 12:13:00,0.6851,0.68521,0.6851,0.68517,179200001.0
2005-10-13 12:14:00,0.68517,0.68523,0.68516,0.68519,106500001.0
2005-10-13 12:15:00,0.68515,0.68515,0.68507,0.68507,90400002.0
2005-10-13 12:16:00,0.68511,0.68524,0.6851,0.68518,123800001.0
2005-10-13 12:17:00,0.68512,0.68518,0.68507,0.68512,282699995.0
2005-10-13 12:18:00,0.68513,0.68521,0.68513,0.68519,228899999.0
2005-10-13 12:19:00,0.6852,0.68522,0.68517,0.68517,191299998.0
2005-10-13 12:20:00,0.6852,0.6852,0.68517,0.68517,80699999.0
2005-10-13 12:21:00,0.68513,0.6852,0.68512,0.6852,263399999.0
2005-10-13 12:22:00,0.68513,0.68522,0.68513,0.68522,88699999.0
2005-10-13 12:23:00,0.68521,0.68523,0.68514,0.68523,99799999.0
2005-10-13 12:24:00,0.68525,0.68525,0.68522,0.68525,79899999.0
2005-10-13 12:25:00,0.68525,0.68525,0.68522,0.68525,33400001.0
2005-10-13 12:26:00,0.6852,0.68522,0.6852,0.68522,97299999.0
2005-10-13 12:27:00,0.68523,0.68525,0.6852,0.68522,191099998.0
2005-10-13 12:28:00,0.6852,0.68523,0.6852,0.68522,137399996.0
2005-10-13 12:29:00,0.68522,0.68532,0.68522,0.68532,124400000.0
2005-10-13 12:30:00,0.68531,0.68533,0.68523,0.68524,59699999.0
2005-10-13 12:31:00,0.68522,0.68529,0.68522,0.68522,146000000.0
2005-10-13 12:32:00,0.68522,0.68525,0.6852,0.6852,179800000.0
2005-10-13 12:33:00,0.68522,0.68523,0.68522,0.68523,16700000.0
2005-10-13 12:34:00,0.6852,0.68522,0.6852,0.68522,10300000.0
2005-10-13 12:35:00,0.6852,0.6852,0.6852,0.6852,800000.0
2005-10-13 12:36:00,0.6852,0.6852,0.6852,0.6852,18300000.0
2005-10-13 12:37:00,0.68525,0.68525,0.6852,0.68522,69699999.0
2005-10-13 12:38:00,0.6852,0.68528,0.6852,0.68522,77000000.0
2005-10-13 12:39:00,0.68528,0.68528,0.6852,0.68528,177399999.0
2005-10-13 12:40:00,0.68522,0.68525,0.6852,0.68523,108499999.0
2005-10-13 12:41:00,0.68525,0.68525,0.68525,0.68525,2400000.0
2005-10-13 12:42:00,0.6852,0.68528,0.6852,0.68525,169699997.0
2005-10-13 12:43:00,0.68523,0.68525,0.6852,0.68525,94199999.0
2005-10-13 12:44:00,0.68524,0.68536,0.68524,0.68533,248399998.0
2005-10-13 12:45:00,0.68533,0.68533,0.68527,0.68527,187399999.0
2005-10-13 12:46:00,0.68536,0.68537,0.68526,0.68526,115400000.0
2005-10-13 12:47:00,0.68523,0.68528,0.68523,0.68525,113600002.0
2005-10-13 12:48:00,0.68517,0.68522,0.68517,0.68522,50200001.0
2005-10-13 12:49:00,0.68522,0.68525,0.6852,0.6852,211699998.0
2005-10-13 12:50:00,0.6852,0.6852,0.68506,0.6851,262899998.0
2005-10-13 12:51:00,0.68514,0.68534,0.68514,0.68534,186699998.0
2005-10-13 12:52:00,0.68538,0.68538,0.68537,0.68537,42800001.0
2005-10-13 12:53:00,0.68549,0.68555,0.68542,0.68555,108000002.0
2005-10-13 12:54:00,0.68556,0.68558,0.68552,0.68555,187400001.0
2005-10-13 12:55:00,0.68552,0.68552,0.68545,0.68545,4500000.0
2005-10-13 12:56:00,0.68538,0.68538,0.68529,0.68531,138899999.0
2005-10-13 12:57:00,0.68528,0.68531,0.68528,0.6853,169999998.0
2005-10-13 12:58:00,0.68526,0.68527,0.68525,0.68525,164699999.0
2005-10-13 12:59:00,0.68525,0.68531,0.68522,0.68522,233800005.0
2005-10-13 13:00:00,0.68521,0.68522,0.68513,0.6852,165799998.0
2005-10-13 13:01:00,0.68523,0.68523,0.68514,0.68514,83199999.0
2005-10-13 13:02:00,0.68517,0.68522,0.68516,0.68516,129400004.0
2005-10-13 13:03:00,0.68514,0.68523,0.68514,0.68523,139499997.0
2005-10-13 13:04:00,0.68522,0.68525,0.68517,0.68517,124000001.0
2005-10-13 13:05:00,0.68514,0.6852,0.68514,0.68514,156500000.0
2005-10-13 13:06:00,0.68515,0.68515,0.68507,0.68513,259100001.0
2005-10-13 13:07:00,0.68513,0.68521,0.68511,0.68515,244300000.0
2005-10-13 13:08:00,0.6852,0.68524,0.68517,0.68524,88900000.0
2005-10-13 13:09:00,0.6852,0.68534,0.6852,0.68532,108500001.0
2005-10-13 13:10:00,0.68532,0.68535,0.68529,0.68535,219099996.0
2005-10-13 13:11:00,0.68535,0.68535,0.68529,0.68535,123300004.0
2005-10-13 13:12:00,0.68538,0.68543,0.68529,0.68543,192100003.0
2005-10-13 13:13:00,0.68539,0.68539,0.68532,0.68532,79899998.0
2005-10-13 13:14:00,0.68532,0.68539,0.68532,0.68539,193500001.0
2005-10-13 13:15:00,0.68543,0.68554,0.68543,0.6855,42700001.0
2005-10-13 13:16:00,0.68548,0.68555,0.68546,0.68546,224399995.0
2005-10-13 13:17:00,0.6855,0.68558,0.68548,0.68555,361099998.0
2005-10-13 13:18:00,0.68547,0.68547,0.68538,0.68544,165900003.0
2005-10-13 13:19:00,0.68539,0.68539,0.68538,0.68538,81500002.0
2005-10-13 13:20:00,0.68534,0.68543,0.68534,0.68541,225899999.0
2005-10-13 13:21:00,0.6854,0.68545,0.6854,0.68543,106200004.0
2005-10-13 13:22:00,0.68537,0.68537,0.68533,0.68533,29999999.0
2005-10-13 13:23:00,0.68531,0.68537,0.68531,0.68535,166599996.0
2005-10-13 13:24:00,0.68533,0.68537,0.68533,0.68537,166800002.0
2005-10-13 13:25:00,0.68533,0.6854,0.68533,0.68537,145600002.0
2005-10-13 13:26:00,0.68528,0.68532,0.68515,0.68522,208500003.0
2005-10-13 13:27:00,0.68523,0.6853,0.68521,0.68525,217099999.0
2005-10-13 13:28:00,0.68519,0.68523,0.68519,0.68523,91999999.0
2005-10-13 13:29:00,0.68528,0.68528,0.68527,0.68527,32900001.0
2005-10-13 13:30:00,0.68523,0.68525,0.68517,0.68525,55899999.0
2005-10-13 13:31:00,0.68525,0.68527,0.68519,0.68527,150100002.0
2005-10-13 13:32:00,0.68528,0.68528,0.68522,0.68523,37500001.0
2005-10-13 13:33:00,0.68523,0.68527,0.68519,0.68519,88499999.0
2005-10-13 13:34:00,0.68518,0.68518,0.68511,0.68516,138699997.0
2005-10-13 13:35:00,0.68514,0.68535,0.68514,0.68524,247700002.0
2005-10-13 13:36:00,0.68521,0.68521,0.6851,0.68519,54200001.0
2005-10-13 13:37:00,0.6852,0.6852,0.68514,0.68517,95600003.0
2005-10-13 13:38:00,0.68512,0.68512,0.68512,0.68512,25600001.0
2005-10-13 13:39:00,0.68512,0.68518,0.6851,0.68512,217800005.0
2005-10-13 13:40:00,0.68518,0.68518,0.6851,0.68517,40700001.0
2005-10-13 13:41:00,0.68513,0.68513,0.6851,0.6851,122999998.0
2005-10-13 13:42:00,0.68515,0.68515,0.6851,0.68512,120199999.0
2005-10-13 13:43:00,0.68508,0.68509,0.68494,0.68494,186600002.0
2005-10-13 13:44:00,0.68495,0.68498,0.68492,0.68493,185300001.0
2005-10-13 13:45:00,0.68491,0.68491,0.68482,0.68482,161700004.0
2005-10-13 13:46:00,0.6848,0.6848,0.6847,0.68472,134200001.0
2005-10-13 13:47:00,0.68476,0.6848,0.68474,0.68477,125299999.0
2005-10-13 13:48:00,0.68473,0.68478,0.68464,0.68478,91800001.0
2005-10-13 13:49:00,0.68486,0.68486,0.68468,0.68468,48000001.0
2005-10-13 13:50:00,0.68458,0.68461,0.68453,0.68456,225700005.0
2005-10-13 13:51:00,0.68452,0.68463,0.68452,0.68463,204700001.0
2005-10-13 13:52:00,0.6846,0.68466,0.68457,0.68464,193999996.0
2005-10-13 13:53:00,0.68473,0.68474,0.68463,0.68466,126900004.0
2005-10-13 13:54:00,0.68466,0.68473,0.68464,0.68471,141399999.0
2005-10-13 13:55:00,0.68472,0.68475,0.68464,0.68466,131799999.0
2005-10-13 13:56:00,0.68463,0.68463,0.68444,0.68453,182199999.0
2005-10-13 13:57:00,0.6845,0.68454,0.68434,0.68434,31900000.0
2005-10-13 13:58:00,0.68432,0.68434,0.68428,0.68434,148300002.0
2005-10-13 13:59:00,0.6843,0.6843,0.68421,0.6843,74900000.0
2005-10-13 14:00:00,0.68421,0.68427,0.68415,0.68427,205999995.0
2005-10-13 14:01:00,0.68427,0.68433,0.68427,0.68432,127099999.0
2005-10-13 14:02:00,0.68436,0.68437,0.68427,0.68427,274800003.0
2005-10-13 14:03:00,0.68435,0.68441,0.68431,0.68434,173300002.0
2005-10-13 14:04:00,0.68441,0.68442,0.68435,0.68439,160600000.0
2005-10-13 14:05:00,0.68437,0.68445,0.68437,0.6844,113000004.0
2005-10-13 14:06:00,0.68452,0.68454,0.68444,0.68454,141200000.0
2005-10-13 14:07:00,0.68451,0.68453,0.68437,0.68442,219700000.0
2005-10-13 14:08:00,0.68438,0.68441,0.68437,0.68439,124300000.0
2005-10-13 14:09:00,0.68444,0.68446,0.68444,0.68446,47900000.0
2005-10-13 14:10:00,0.68457,0.68464,0.68455,0.68464,197399996.0
2005-10-13 14:11:00,0.68458,0.68472,0.68454,0.68472,155200002.0
2005-10-13 14:12:00,0.68476,0.68491,0.68476,0.68491,155700005.0
2005-10-13 14:13:00,0.68497,0.68497,0.68485,0.68487,308799997.0
2005-10-13 14:14:00,0.6848,0.6848,0.68475,0.68477,184600003.0
2005-10-13 14:15:00,0.68475,0.68478,0.68472,0.68478,192299996.0
2005-10-13 14:16:00,0.68482,0.68483,0.68479,0.68479,144399996.0
2005-10-13 14:17:00,0.68478,0.68479,0.68473,0.68479,111600005.0
2005-10-13 14:18:00,0.68483,0.68483,0.68473,0.68477,140100002.0
2005-10-13 14:19:00,0.68477,0.68482,0.68472,0.6848,217000000.0
2005-10-13 14:20:00,0.68475,0.68484,0.68473,0.68477,197700001.0
2005-10-13 14:21:00,0.68478,0.6848,0.68474,0.68477,61200002.0
2005-10-13 14:22:00,0.68474,0.68485,0.68474,0.68485,56000002.0
2005-10-13 14:23:00,0.68485,0.68485,0.68473,0.68475,219000007.0
2005-10-13 14:24:00,0.68476,0.68476,0.68469,0.68471,134800001.0
2005-10-13 14:25:00,0.68468,0.68468,0.68458,0.68462,280199998.0
2005-10-13 14:26:00,0.68461,0.68467,0.68459,0.68466,126900001.0
2005-10-13 14:27:00,0.68465,0.68466,0.68455,0.68463,188599996.0
2005-10-13 14:28:00,0.68468,0.68472,0.68459,0.68468,151400001.0
2005-10-13 14:29:00,0.68469,0.68474,0.68452,0.68455,192499995.0
2005-10-13 14:30:00,0.68457,0.6848,0.68451,0.68469,157400002.0
2005-10-13 14:31:00,0.68475,0.68475,0.68469,0.68469,126199998.0
2005-10-13 14:32:00,0.68468,0.6848,0.68465,0.68476,189299999.0
2005-10-13 14:33:00,0.68479,0.68493,0.68476,0.6849,118200004.0
2005-10-13 14:34:00,0.68487,0.68487,0.68473,0.68477,160400000.0
2005-10-13 14:35:00,0.6848,0.68481,0.68451,0.68456,165000002.0
2005-10-13 14:36:00,0.68463,0.68481,0.68463,0.6848,163299998.0
2005-10-13 14:37:00,0.68486,0.68486,0.68462,0.68468,146700001.0
2005-10-13 14:38:00,0.68475,0.68492,0.68473,0.68492,188000001.0
2005-10-13 14:39:00,0.68494,0.68497,0.68483,0.6849,167499998.0
2005-10-13 14:40:00,0.68496,0.68499,0.68491,0.68491,63100001.0
2005-10-13 14:41:00,0.68493,0.68494,0.68484,0.68485,185100001.0
2005-10-13 14:42:00,0.68489,0.6849,0.68478,0.68485,80100002.0
2005-10-13 14:43:00,0.68486,0.68486,0.68484,0.68484,94199996.0
2005-10-13 14:44:00,0.68482,0.68482,0.68465,0.68465,111199998.0
2005-10-13 14:45:00,0.68463,0.68473,0.6846,0.68464,273300000.0
2005-10-13 14:46:00,0.68465,0.68465,0.68455,0.68459,153299998.0
2005-10-13 14:47:00,0.68462,0.68462,0.68445,0.68447,138100001.0
2005-10-13 14:48:00,0.68452,0.68453,0.68447,0.68447,106799998.0
2005-10-13 14:49:00,0.68447,0.68451,0.68447,0.68447,151700002.0
2005-10-13 14:50:00,0.68446,0.68449,0.6844,0.68441,206800000.0
2005-10-13 14:51:00,0.68434,0.68439,0.68427,0.68432,129400000.0
2005-10-13 14:52:00,0.68434,0.68437,0.68419,0.68423,172499998.0
2005-10-13 14:53:00,0.68427,0.6843,0.68406,0.68414,141299997.0
2005-10-13 14:54:00,0.68414,0.68417,0.68405,0.68405,115699999.0
2005-10-13 14:55:00,0.68404,0.68415,0.68399,0.68415,163200000.0
2005-10-13 14:56:00,0.68408,0.68408,0.68391,0.68394,176299999.0
2005-10-13 14:57:00,0.68396,0.68405,0.68396,0.68396,193499996.0
2005-10-13 14:58:00,0.68395,0.68402,0.68392,0.68397,182000000.0
2005-10-13 14:59:00,0.6838,0.6838,0.68348,0.68351,143999999.0
2005-10-13 15:00:00,0.68349,0.68353,0.68345,0.68353,143900000.0
2005-10-13 15:01:00,0.68359,0.68367,0.68359,0.68367,108399999.0
2005-10-13 15:02:00,0.68366,0.68367,0.68366,0.68367,69099999.0
2005-10-13 15:03:00,0.6836,0.68367,0.68357,0.68363,120299998.0
2005-10-13 15:04:00,0.68365,0.68375,0.68365,0.68375,184300000.0
2005-10-13 15:05:00,0.68376,0.68378,0.68374,0.68374,103300002.0
2005-10-13 15:06:00,0.6837,0.6837,0.68361,0.68365,219099997.0
2005-10-13 15:07:00,0.6837,0.6837,0.68365,0.68366,165899999.0
2005-10-13 15:08:00,0.68363,0.68365,0.68358,0.68359,297799992.0
2005-10-13 15:09:00,0.68361,0.68361,0.68357,0.68358,86399999.0
2005-10-13 15:10:00,0.68361,0.68366,0.68354,0.68354,40700001.0
2005-10-13 15:11:00,0.6836,0.68368,0.6836,0.68368,104699996.0
2005-10-13 15:12:00,0.68361,0.68361,0.68352,0.68358,156099999.0
2005-10-13 15:13:00,0.6836,0.68364,0.68355,0.68356,108799997.0
2005-10-13 15:14:00,0.68358,0.68362,0.68354,0.68354,109099998.0
2005-10-13 15:15:00,0.68357,0.68359,0.68355,0.68356,141900004.0
2005-10-13 15:16:00,0.68348,0.68348,0.68327,0.68327,165100003.0
2005-10-13 15:17:00,0.68331,0.68332,0.68328,0.6833,118600002.0
2005-10-13 15:18:00,0.68337,0.68356,0.68337,0.68355,105900000.0
2005-10-13 15:19:00,0.68351,0.68365,0.68351,0.68365,147400000.0
2005-10-13 15:20:00,0.68371,0.68374,0.68364,0.68366,120699999.0
2005-10-13 15:21:00,0.68368,0.68368,0.68359,0.6836,138400002.0
2005-10-13 15:22:00,0.68366,0.68371,0.68366,0.6837,169999998.0
2005-10-13 15:23:00,0.68368,0.68375,0.68368,0.68373,183299997.0
2005-10-13 15:24:00,0.68371,0.68372,0.68366,0.68367,213300004.0
2005-10-13 15:25:00,0.6836,0.68361,0.68355,0.68355,46800001.0
2005-10-13 15:26:00,0.68359,0.68359,0.68328,0.68329,130000003.0
2005-10-13 15:27:00,0.68322,0.68328,0.68318,0.68328,124299996.0
2005-10-13 15:28:00,0.68328,0.68328,0.68317,0.68317,157199999.0
2005-10-13 15:29:00,0.6832,0.68321,0.68315,0.68315,94800000.0
2005-10-13 15:30:00,0.68315,0.68318,0.68312,0.68314,176399993.0
2005-10-13 15:31:00,0.68315,0.68319,0.68315,0.68317,146499997.0
2005-10-13 15:32:00,0.68314,0.68317,0.68311,0.68315,218699998.0
2005-10-13 15:33:00,0.68314,0.68319,0.68311,0.68317,188400002.0
2005-10-13 15:34:00,0.68318,0.68318,0.68302,0.6831,88300002.0
2005-10-13 15:35:00,0.6832,0.68324,0.68317,0.68324,195800002.0
2005-10-13 15:36:00,0.68321,0.68322,0.68318,0.68321,182900001.0
2005-10-13 15:37:00,0.6832,0.68324,0.68312,0.68312,44100000.0
2005-10-13 15:38:00,0.68315,0.68322,0.68315,0.68318,182000001.0
2005-10-13 15:39:00,0.6831,0.6831,0.68308,0.68308,121200002.0
2005-10-13 15:40:00,0.6831,0.6831,0.68305,0.68306,93099999.0
2005-10-13 15:41:00,0.68302,0.68307,0.68297,0.68297,187399999.0
2005-10-13 15:42:00,0.68298,0.68298,0.6829,0.68293,152499997.0
2005-10-13 15:43:00,0.68289,0.6829,0.68268,0.68268,181299998.0
2005-10-13 15:44:00,0.68259,0.68269,0.68259,0.68263,201300000.0
2005-10-13 15:45:00,0.6827,0.6827,0.68257,0.68263,60200000.0
2005-10-13 15:46:00,0.68266,0.68269,0.68258,0.68262,155300002.0
2005-10-13 15:47:00,0.68265,0.68268,0.68257,0.68265,227099998.0
2005-10-13 15:48:00,0.68266,0.68266,0.68256,0.6826,188400001.0
2005-10-13 15:49:00,0.68265,0.68271,0.68264,0.68264,94199998.0
2005-10-13 15:50:00,0.68264,0.68271,0.68264,0.68269,170499996.0
2005-10-13 15:51:00,0.68279,0.6828,0.68272,0.68273,96500000.0
2005-10-13 15:52:00,0.6827,0.68271,0.68267,0.68267,95300002.0
2005-10-13 15:53:00,0.68265,0.68273,0.68263,0.68267,321600005.0
2005-10-13 15:54:00,0.68266,0.68276,0.68266,0.68274,193800001.0
2005-10-13 15:55:00,0.68262,0.68271,0.68262,0.68264,144300001.0
2005-10-13 15:56:00,0.68266,0.68267,0.68264,0.68267,56000000.0
2005-10-13 15:57:00,0.68267,0.68274,0.68266,0.68271,154100000.0
2005-10-13 15:58:00,0.6827,0.68273,0.68268,0.68273,98299999.0
2005-10-13 15:59:00,0.68273,0.68273,0.68263,0.68271,242599998.0
2005-10-13 16:00:00,0.68272,0.68275,0.68263,0.68271,78100000.0
2005-10-13 16:01:00,0.68275,0.68275,0.68275,0.68275,1900000.0
2005-10-13 16:02:00,0.68268,0.68273,0.68265,0.68273,190299993.0
2005-10-13 16:03:00,0.68266,0.68273,0.68266,0.68273,106300001.0
2005-10-13 16:04:00,0.68275,0.68275,0.6826,0.68268,114199999.0
2005-10-13 16:05:00,0.68264,0.68272,0.68264,0.68267,172900001.0
2005-10-13 16:06:00,0.6827,0.68279,0.6827,0.68275,101899999.0
2005-10-13 16:07:00,0.68271,0.68274,0.68267,0.68273,75800000.0
2005-10-13 16:08:00,0.68273,0.68273,0.68264,0.68267,85500000.0
2005-10-13 16:09:00,0.68266,0.68273,0.68266,0.68273,139100002.0
2005-10-13 16:10:00,0.68271,0.68278,0.68271,0.68278,81400001.0
2005-10-13 16:11:00,0.68278,0.68278,0.68268,0.6827,94900001.0
2005-10-13 16:12:00,0.68272,0.68275,0.68265,0.68267,201599999.0
2005-10-13 16:13:00,0.68268,0.68268,0.68257,0.68257,142199999.0
2005-10-13 16:14:00,0.68248,0.6825,0.68236,0.68238,145800000.0
2005-10-13 16:15:00,0.68228,0.68228,0.6821,0.6821,147799997.0
2005-10-13 16:16:00,0.68216,0.68221,0.68213,0.68217,180000002.0
2005-10-13 16:17:00,0.68217,0.68219,0.68211,0.68214,138300003.0
2005-10-13 16:18:00,0.68216,0.6822,0.68214,0.68217,65400000.0
2005-10-13 16:19:00,0.68213,0.68213,0.68205,0.68212,96500001.0
2005-10-13 16:20:00,0.68209,0.68212,0.68208,0.68212,121500003.0
2005-10-13 16:21:00,0.68217,0.68221,0.68217,0.68218,57500002.0
2005-10-13 16:22:00,0.68225,0.68228,0.6822,0.68222,79299999.0
2005-10-13 16:23:00,0.68229,0.68233,0.68225,0.68231,173400000.0
2005-10-13 16:24:00,0.6823,0.68235,0.68228,0.68228,167000000.0
2005-10-13 16:25:00,0.68226,0.68233,0.68226,0.68233,138400004.0
2005-10-13 16:26:00,0.68228,0.68228,0.68215,0.68217,157900000.0
2005-10-13 16:27:00,0.6822,0.68227,0.6822,0.68222,176000001.0
2005-10-13 16:28:00,0.68223,0.68236,0.68222,0.68235,139800001.0
2005-10-13 16:29:00,0.6823,0.68234,0.68226,0.68234,160700001.0
2005-10-13 16:30:00,0.68232,0.68235,0.68229,0.68235,166900000.0
2005-10-13 16:31:00,0.68234,0.68238,0.6823,0.6823,132700000.0
2005-10-13 16:32:00,0.68232,0.68237,0.68232,0.68235,115400002.0
2005-10-13 16:33:00,0.68234,0.68236,0.68234,0.68236,25400000.0
2005-10-13 16:34:00,0.68242,0.68249,0.68241,0.68241,37500000.0
2005-10-13 16:35:00,0.68247,0.68247,0.6824,0.68243,109299999.0
2005-10-13 16:36:00,0.68243,0.6825,0.68242,0.68244,106800001.0
2005-10-13 16:37:00,0.68249,0.68255,0.68248,0.6825,237899997.0
2005-10-13 16:38:00,0.68257,0.68265,0.68257,0.68257,120299998.0
2005-10-13 16:39:00,0.68256,0.68261,0.68256,0.6826,110899999.0
2005-10-13 16:40:00,0.6826,0.6827,0.6826,0.68264,118900002.0
2005-10-13 16:41:00,0.68266,0.6827,0.68263,0.6827,132499998.0
2005-10-13 16:42:00,0.68273,0.68278,0.68266,0.68269,177299997.0
2005-10-13 16:43:00,0.68258,0.68268,0.68258,0.68268,144600001.0
2005-10-13 16:44:00,0.68264,0.68273,0.68264,0.68273,42200000.0
2005-10-13 16:45:00,0.68268,0.68272,0.68267,0.68272,157499997.0
2005-10-13 16:46:00,0.68274,0.68275,0.68264,0.68273,235700002.0
2005-10-13 16:47:00,0.68273,0.68277,0.68269,0.68269,120400002.0
2005-10-13 16:48:00,0.68272,0.68272,0.68259,0.68262,188300000.0
2005-10-13 16:49:00,0.6826,0.68261,0.68248,0.68248,71400001.0
2005-10-13 16:50:00,0.68253,0.6826,0.68253,0.68254,118099999.0
2005-10-13 16:51:00,0.68251,0.6826,0.68249,0.68249,140399999.0
2005-10-13 16:52:00,0.6825,0.68251,0.68238,0.68243,93600001.0
2005-10-13 16:53:00,0.68245,0.68245,0.6824,0.68245,132999997.0
2005-10-13 16:54:00,0.68241,0.68249,0.6824,0.68247,266199995.0
2005-10-13 16:55:00,0.68247,0.68247,0.68245,0.68245,70300001.0
2005-10-13 16:56:00,0.68246,0.68252,0.68246,0.68246,144300000.0
2005-10-13 16:57:00,0.68247,0.6826,0.68246,0.6826,175399998.0
2005-10-13 16:58:00,0.68252,0.68258,0.68248,0.68258,190999996.0
2005-10-13 16:59:00,0.68253,0.68253,0.68239,0.68247,125300002.0
2005-10-13 17:00:00,0.68234,0.68234,0.68229,0.68229,102199998.0
2005-10-13 17:01:00,0.68232,0.68238,0.68231,0.68237,102400000.0
2005-10-13 17:02:00,0.68241,0.68242,0.68237,0.6824,148199998.0
2005-10-13 17:03:00,0.68237,0.68243,0.68233,0.68238,135100000.0
2005-10-13 17:04:00,0.68249,0.68257,0.68246,0.68254,107500000.0
2005-10-13 17:05:00,0.68252,0.68268,0.68252,0.68265,235199999.0
2005-10-13 17:06:00,0.68265,0.68269,0.68257,0.68257,180499999.0
2005-10-13 17:07:00,0.68263,0.68265,0.68259,0.68265,198700001.0
2005-10-13 17:08:00,0.68263,0.68275,0.68261,0.68268,129299998.0
2005-10-13 17:09:00,0.68268,0.68273,0.68268,0.68271,32400000.0
2005-10-13 17:10:00,0.68269,0.68276,0.68265,0.68276,66200001.0
2005-10-13 17:11:00,0.68279,0.68286,0.68279,0.68286,142900001.0
2005-10-13 17:12:00,0.68287,0.6829,0.68281,0.68285,121099998.0
2005-10-13 17:13:00,0.68286,0.6829,0.68276,0.68282,223600004.0
2005-10-13 17:14:00,0.68286,0.68296,0.68286,0.68293,158900000.0
2005-10-13 17:15:00,0.68295,0.68299,0.6829,0.6829,156999999.0
2005-10-13 17:16:00,0.6829,0.68293,0.68285,0.68287,183799998.0
2005-10-13 17:17:00,0.68284,0.68289,0.68282,0.68282,164899999.0
2005-10-13 17:18:00,0.68284,0.68287,0.6828,0.68285,138200000.0
2005-10-13 17:19:00,0.68287,0.68292,0.68278,0.68278,56300000.0
2005-10-13 17:20:00,0.68287,0.68293,0.68278,0.68283,223600000.0
2005-10-13 17:21:00,0.68284,0.68295,0.6828,0.68285,167799996.0
2005-10-13 17:22:00,0.68289,0.68289,0.68284,0.68284,84200000.0
2005-10-13 17:23:00,0.68283,0.68294,0.68283,0.68285,191400001.0
2005-10-13 17:24:00,0.68286,0.68286,0.68271,0.68281,186000002.0
2005-10-13 17:25:00,0.68274,0.68279,0.68268,0.68272,277300004.0
2005-10-13 17:26:00,0.68278,0.68281,0.68258,0.68263,291199999.0
2005-10-13 17:27:00,0.68252,0.68266,0.68252,0.68262,242600000.0
2005-10-13 17:28:00,0.68263,0.68264,0.68259,0.68264,125500000.0
2005-10-13 17:29:00,0.68258,0.68258,0.68252,0.68252,67100003.0
2005-10-13 17:30:00,0.68253,0.68253,0.68243,0.68243,174400003.0
2005-10-13 17:31:00,0.68242,0.68242,0.68235,0.68241,80600001.0
2005-10-13 17:32:00,0.68247,0.6825,0.68241,0.68246,172500005.0
2005-10-13 17:33:00,0.68251,0.68251,0.68246,0.68247,79700000.0
2005-10-13 17:34:00,0.68246,0.6825,0.68246,0.68247,168099998.0
2005-10-13 17:35:00,0.6825,0.68253,0.68246,0.68253,133500003.0
2005-10-13 17:36:00,0.68256,0.68258,0.68253,0.68253,132400003.0
2005-10-13 17:37:00,0.68254,0.68257,0.68246,0.68246,105499998.0
2005-10-13 17:38:00,0.68248,0.68252,0.68248,0.68252,11200000.0
2005-10-13 17:39:00,0.68257,0.6826,0.68257,0.6826,65900000.0
2005-10-13 17:40:00,0.68256,0.68256,0.68251,0.68251,117900000.0
2005-10-13 17:41:00,0.68251,0.68255,0.68242,0.68252,173899999.0
2005-10-13 17:42:00,0.6825,0.68251,0.6824,0.6824,122900002.0
2005-10-13 17:43:00,0.68246,0.68247,0.68242,0.68243,90799998.0
2005-10-13 17:44:00,0.68244,0.68251,0.68244,0.6825,76899999.0
2005-10-13 17:45:00,0.68243,0.68243,0.68231,0.68233,178200001.0
2005-10-13 17:46:00,0.68236,0.68239,0.68236,0.68239,12800000.0
2005-10-13 17:47:00,0.68243,0.68248,0.68242,0.68248,196499996.0
2005-10-13 17:48:00,0.68248,0.68254,0.68248,0.68254,80700001.0
2005-10-13 17:49:00,0.68252,0.68261,0.6825,0.68255,258300002.0
2005-10-13 17:50:00,0.68248,0.68255,0.68248,0.68255,47400002.0
2005-10-13 17:51:00,0.68262,0.68269,0.6826,0.68268,116200002.0
2005-10-13 17:52:00,0.68271,0.68278,0.68271,0.68278,165100000.0
2005-10-13 17:53:00,0.68279,0.68282,0.68273,0.68278,263799997.0
2005-10-13 17:54:00,0.68278,0.68283,0.68274,0.68283,189400002.0
2005-10-13 17:55:00,0.68278,0.6828,0.68278,0.6828,44099998.0
2005-10-13 17:56:00,0.68273,0.68275,0.68266,0.68275,174200006.0
2005-10-13 17:57:00,0.68278,0.68278,0.68277,0.68277,40599998.0
2005-10-13 17:58:00,0.68277,0.68278,0.68269,0.68269,134900002.0
2005-10-13 17:59:00,0.6827,0.6827,0.68267,0.68267,215499998.0
2005-10-13 18:00:00,0.6827,0.68275,0.68267,0.68271,116699998.0
2005-10-13 18:01:00,0.68273,0.68278,0.68271,0.68271,1352999992.0
2005-10-13 18:02:00,0.6827,0.68278,0.68268,0.6827,1545399989.0
2005-10-13 18:03:00,0.6827,0.6828,0.6827,0.68272,1693599992.0
2005-10-13 18:04:00,0.68268,0.68281,0.68267,0.68281,777300002.0
2005-10-13 18:05:00,0.68278,0.68283,0.68273,0.68278,1060099995.0
2005-10-13 18:06:00,0.68278,0.68284,0.68276,0.68278,1711699988.0
2005-10-13 18:07:00,0.6825,0.6827,0.6825,0.6825,952699998.0
2005-10-13 18:09:00,0.68275,0.68277,0.68266,0.68266,952699998.0
2005-10-13 18:10:00,0.68266,0.68276,0.68265,0.68265,1108300006.0
2005-10-13 18:11:00,0.68265,0.68273,0.68262,0.68273,832900000.0
2005-10-13 18:12:00,0.68272,0.68282,0.6827,0.6827,746699998.0
2005-10-13 18:13:00,0.68272,0.68279,0.68272,0.68273,1047500012.0
2005-10-13 18:14:00,0.68273,0.68273,0.6826,0.68262,1605700014.0
2005-10-13 18:15:00,0.68264,0.68264,0.68247,0.68247,2030900003.0
2005-10-13 18:16:00,0.6825,0.68253,0.68241,0.68251,1121999988.0
2005-10-13 18:17:00,0.68255,0.68271,0.68255,0.68266,846699997.0
2005-10-13 18:18:00,0.68268,0.68288,0.68266,0.68275,702699996.0
2005-10-13 18:19:00,0.68273,0.68274,0.68257,0.68258,823499998.0
2005-10-13 18:20:00,0.68265,0.68273,0.68261,0.68269,798599998.0
2005-10-13 18:21:00,0.68268,0.68281,0.68267,0.68281,1016499998.0
2005-10-13 18:22:00,0.68287,0.68287,0.6826,0.6827,1089299996.0
2005-10-13 18:23:00,0.6827,0.68273,0.68265,0.68273,1244800010.0
2005-10-13 18:24:00,0.68265,0.6828,0.6826,0.6826,784999999.0
2005-10-13 18:25:00,0.68262,0.68281,0.6826,0.68267,877100001.0
2005-10-13 18:26:00,0.68272,0.68283,0.68272,0.68275,881700008.0
2005-10-13 18:27:00,0.68277,0.68281,0.68273,0.68281,742700001.0
2005-10-13 18:28:00,0.68278,0.68281,0.68273,0.68276,361899998.0
2005-10-13 18:29:00,0.68272,0.68293,0.68272,0.68293,994099993.0
2005-10-13 18:30:00,0.68288,0.68306,0.6828,0.68288,952899999.0
2005-10-13 18:31:00,0.6829,0.68302,0.68287,0.68289,667099997.0
2005-10-13 18:32:00,0.68288,0.68288,0.68276,0.6828,737000007.0
2005-10-13 18:33:00,0.68278,0.68285,0.68273,0.68281,1002200005.0
2005-10-13 18:34:00,0.68283,0.68295,0.68282,0.68288,902099998.0
2005-10-13 18:35:00,0.68295,0.68334,0.68284,0.68312,544400007.0
2005-10-13 18:36:00,0.68315,0.68338,0.68315,0.6833,230699997.0
2005-10-13 18:37:00,0.68325,0.68325,0.68309,0.68309,289699999.0
2005-10-13 18:38:00,0.68305,0.68319,0.68305,0.68315,241100002.0
2005-10-13 18:39:00,0.68322,0.6833,0.6832,0.68324,363499992.0
2005-10-13 18:40:00,0.68327,0.68339,0.68325,0.68332,434599994.0
2005-10-13 18:41:00,0.68332,0.68338,0.6833,0.68338,653899995.0
2005-10-13 18:42:00,0.68338,0.68348,0.68336,0.6834,576499998.0
2005-10-13 18:43:00,0.68336,0.68343,0.6833,0.6833,277999995.0
2005-10-13 18:44:00,0.68333,0.68333,0.6832,0.6832,740800003.0
2005-10-13 18:45:00,0.6832,0.6833,0.68317,0.6832,465699995.0
2005-10-13 18:46:00,0.68327,0.68329,0.68317,0.68317,246500003.0
2005-10-13 18:47:00,0.68324,0.68324,0.68314,0.68316,223699995.0
2005-10-13 18:48:00,0.68312,0.68319,0.68308,0.68319,362900007.0
2005-10-13 18:49:00,0.68315,0.68323,0.68309,0.68312,150300000.0
2005-10-13 18:50:00,0.68312,0.68318,0.68311,0.68317,165300000.0
2005-10-13 18:51:00,0.6832,0.6833,0.6832,0.6833,345500005.0
2005-10-13 18:52:00,0.6833,0.6833,0.68319,0.6832,460300006.0
2005-10-13 18:53:00,0.68321,0.6833,0.68317,0.68317,819700008.0
2005-10-13 18:54:00,0.68325,0.68331,0.68324,0.68326,241099997.0
2005-10-13 18:55:00,0.68322,0.68328,0.68319,0.68322,445499996.0
2005-10-13 18:56:00,0.68323,0.6833,0.68323,0.68323,515599992.0
2005-10-13 18:57:00,0.68327,0.68331,0.68326,0.68328,477200002.0
2005-10-13 18:58:00,0.68326,0.68333,0.68325,0.68331,949099997.0
2005-10-13 18:59:00,0.68332,0.6835,0.68332,0.68335,799299996.0
2005-10-13 19:00:00,0.68334,0.68339,0.68327,0.68335,516400001.0
2005-10-13 19:01:00,0.68336,0.68337,0.68332,0.68332,133500001.0
2005-10-13 19:02:00,0.68331,0.68338,0.6833,0.68338,508700001.0
2005-10-13 19:03:00,0.68338,0.68343,0.68333,0.68337,508799998.0
2005-10-13 19:04:00,0.6834,0.68343,0.68336,0.68336,265500006.0
2005-10-13 19:05:00,0.68333,0.68347,0.68333,0.6834,379400007.0
2005-10-13 19:06:00,0.68334,0.6835,0.68334,0.6835,585299994.0
2005-10-13 19:07:00,0.68355,0.68355,0.68332,0.68332,284599993.0
2005-10-13 19:08:00,0.68338,0.68338,0.68329,0.6833,913799993.0
2005-10-13 19:09:00,0.6833,0.6835,0.6833,0.6835,657900004.0
2005-10-13 19:10:00,0.68351,0.68351,0.68339,0.68341,513499999.0
2005-10-13 19:11:00,0.68334,0.68341,0.68328,0.68339,228399994.0
2005-10-13 19:12:00,0.68334,0.68334,0.6832,0.6832,239500002.0
2005-10-13 19:13:00,0.6832,0.68327,0.6832,0.68323,347200001.0
2005-10-13 19:14:00,0.68323,0.68328,0.6832,0.68323,417900006.0
2005-10-13 19:15:00,0.68326,0.68339,0.68326,0.68327,645799991.0
2005-10-13 19:16:00,0.68333,0.68346,0.68333,0.68342,199400002.0
2005-10-13 19:17:00,0.68341,0.68348,0.68341,0.68345,442899998.0
2005-10-13 19:18:00,0.68344,0.68348,0.68344,0.68348,284100003.0
2005-10-13 19:19:00,0.68343,0.68354,0.68329,0.68329,529399997.0
2005-10-13 19:20:00,0.68327,0.68331,0.68318,0.68319,250799996.0
2005-10-13 19:21:00,0.68317,0.68323,0.68316,0.68318,276699999.0
2005-10-13 19:22:00,0.68321,0.68326,0.68317,0.6832,383599997.0
2005-10-13 19:23:00,0.68317,0.68321,0.68312,0.68319,353399998.0
2005-10-13 19:24:00,0.68318,0.68318,0.68312,0.68318,219900004.0
2005-10-13 19:25:00,0.68319,0.68331,0.68316,0.68327,99500000.0
2005-10-13 19:26:00,0.68326,0.68326,0.68315,0.68317,589799998.0
2005-10-13 19:27:00,0.68317,0.68318,0.6831,0.68312,729900009.0
2005-10-13 19:28:00,0.68307,0.68313,0.68307,0.68313,436600001.0
2005-10-13 19:29:00,0.6831,0.68315,0.68308,0.68315,491000003.0
2005-10-13 19:30:00,0.68313,0.68315,0.6831,0.68312,662099992.0
2005-10-13 19:31:00,0.68311,0.68315,0.68305,0.68305,695699992.0
2005-10-13 19:32:00,0.68311,0.68311,0.68303,0.6831,516600001.0
2005-10-13 19:33:00,0.68307,0.68309,0.68304,0.68304,273099999.0
2005-10-13 19:34:00,0.68308,0.6831,0.68305,0.68307,390599998.0
2005-10-13 19:35:00,0.68304,0.68307,0.68299,0.68305,501300001.0
2005-10-13 19:36:00,0.68305,0.68305,0.68293,0.68295,522800003.0
2005-10-13 19:37:00,0.68297,0.68309,0.68297,0.68305,312899998.0
2005-10-13 19:38:00,0.68305,0.68308,0.68303,0.68303,269699997.0
2005-10-13 19:39:00,0.68302,0.68312,0.68302,0.6831,844999984.0
2005-10-13 19:40:00,0.68307,0.68316,0.68307,0.68307,423200001.0
2005-10-13 19:41:00,0.68311,0.68355,0.68311,0.68328,667400000.0
2005-10-13 19:42:00,0.68329,0.68336,0.68322,0.6833,419600002.0
2005-10-13 19:43:00,0.68337,0.68347,0.68337,0.68345,182699999.0
2005-10-13 19:44:00,0.68345,0.68352,0.68336,0.68342,346300002.0
2005-10-13 19:45:00,0.68346,0.68346,0.68336,0.68338,349200000.0
2005-10-13 19:46:00,0.68338,0.68344,0.68338,0.68344,138200002.0
2005-10-13 19:47:00,0.68342,0.68345,0.68337,0.68345,93199999.0
2005-10-13 19:48:00,0.68348,0.6835,0.68342,0.68342,152400000.0
2005-10-13 19:49:00,0.68339,0.68354,0.68339,0.68353,148899998.0
2005-10-13 19:50:00,0.68355,0.68361,0.68351,0.68358,440200003.0
2005-10-13 19:51:00,0.68358,0.6836,0.68349,0.68359,459000000.0
2005-10-13 19:52:00,0.6836,0.68366,0.6836,0.68364,224500004.0
2005-10-13 19:53:00,0.68364,0.68365,0.68363,0.68365,117400002.0
2005-10-13 19:54:00,0.68366,0.68366,0.68361,0.68362,125199997.0
2005-10-13 19:55:00,0.68366,0.68381,0.68365,0.68381,91100001.0
2005-10-13 19:56:00,0.6838,0.6838,0.6837,0.6837,144900000.0
2005-10-13 19:57:00,0.68369,0.68369,0.6836,0.68367,444800003.0
2005-10-13 19:58:00,0.68371,0.68377,0.68368,0.68368,179500002.0
2005-10-13 19:59:00,0.68367,0.68375,0.68364,0.68367,423200000.0
2005-10-13 20:00:00,0.68373,0.68377,0.68371,0.68377,163800006.0
2005-10-13 20:01:00,0.68377,0.68378,0.68375,0.68377,240700002.0
2005-10-13 20:02:00,0.68375,0.68375,0.68362,0.68362,77299999.0
2005-10-13 20:03:00,0.68367,0.68368,0.68361,0.68365,232199999.0
2005-10-13 20:04:00,0.68365,0.68365,0.68365,0.68365,256600001.0
2005-10-13 20:05:00,0.68364,0.68364,0.68358,0.6836,161399999.0
2005-10-13 20:06:00,0.68357,0.6836,0.68357,0.6836,114000001.0
2005-10-13 20:07:00,0.68356,0.6836,0.68355,0.68356,93599997.0
2005-10-13 20:08:00,0.68353,0.68354,0.68348,0.6835,720600008.0
2005-10-13 20:09:00,0.68349,0.68353,0.68346,0.68347,133300000.0
2005-10-13 20:10:00,0.68344,0.68349,0.68339,0.68341,144599997.0
2005-10-13 20:11:00,0.68338,0.68346,0.68338,0.68344,244800005.0
2005-10-13 20:12:00,0.68343,0.68346,0.68334,0.68343,1242299997.0
2005-10-13 20:13:00,0.68345,0.68357,0.68344,0.68357,511800002.0
2005-10-13 20:14:00,0.68361,0.68363,0.6836,0.6836,365999999.0
2005-10-13 20:15:00,0.6836,0.6836,0.68355,0.68357,825800000.0
2005-10-13 20:16:00,0.68358,0.68358,0.68355,0.68358,434000000.0
2005-10-13 20:17:00,0.68358,0.6836,0.68355,0.68358,183799994.0
2005-10-13 20:18:00,0.68361,0.68366,0.6836,0.68362,353399996.0
2005-10-13 20:19:00,0.68364,0.68372,0.68362,0.68362,487800003.0
2005-10-13 20:20:00,0.68363,0.6837,0.6836,0.68363,700800001.0
2005-10-13 20:21:00,0.68365,0.6837,0.68362,0.68368,123699999.0
2005-10-13 20:22:00,0.68368,0.68369,0.68359,0.68362,269099999.0
2005-10-13 20:23:00,0.68359,0.68361,0.68356,0.68356,525600003.0
2005-10-13 20:24:00,0.68351,0.68356,0.68351,0.68354,261600004.0
2005-10-13 20:25:00,0.68355,0.68363,0.68355,0.68359,425499998.0
2005-10-13 20:26:00,0.68358,0.68362,0.68355,0.6836,779000001.0
2005-10-13 20:27:00,0.68354,0.6836,0.68352,0.68352,340499997.0
2005-10-13 20:28:00,0.68353,0.68357,0.68351,0.68355,577399999.0
2005-10-13 20:29:00,0.68357,0.68359,0.68351,0.68356,624200010.0
2005-10-13 20:30:00,0.68363,0.68369,0.68358,0.68362,1786600000.0
2005-10-13 20:31:00,0.68358,0.68358,0.68348,0.6835,1155599997.0
2005-10-13 20:32:00,0.68353,0.68358,0.6835,0.68355,1602099998.0
2005-10-13 20:33:00,0.68355,0.68365,0.68355,0.68363,267699995.0
2005-10-13 20:34:00,0.6836,0.68373,0.68356,0.68373,366999997.0
2005-10-13 20:35:00,0.6838,0.6838,0.68371,0.68376,302599994.0
2005-10-13 20:36:00,0.68373,0.68373,0.68366,0.68367,164300003.0
2005-10-13 20:37:00,0.68367,0.68374,0.68366,0.68372,830700000.0
2005-10-13 20:38:00,0.6837,0.68379,0.68366,0.68367,771499996.0
2005-10-13 20:39:00,0.68365,0.68369,0.68362,0.68362,422199997.0
2005-10-13 20:40:00,0.68366,0.68372,0.68363,0.6837,427600003.0
2005-10-13 20:41:00,0.68371,0.68373,0.68363,0.68365,467400000.0
2005-10-13 20:42:00,0.6837,0.68376,0.6837,0.68375,123900000.0
2005-10-13 20:43:00,0.68372,0.68385,0.68372,0.68373,505999995.0
2005-10-13 20:44:00,0.68376,0.6838,0.68372,0.68374,1061800006.0
2005-10-13 20:45:00,0.68373,0.68383,0.68372,0.68383,348800001.0
2005-10-13 20:46:00,0.68394,0.68423,0.68393,0.68393,121000001.0
2005-10-13 20:47:00,0.68385,0.68406,0.68384,0.68395,718800003.0
2005-10-13 20:48:00,0.68395,0.68405,0.68394,0.68398,682399999.0
2005-10-13 20:49:00,0.68405,0.68405,0.68394,0.68405,254800004.0
2005-10-13 20:50:00,0.68408,0.68426,0.68408,0.68426,1269699996.0
2005-10-13 20:51:00,0.68425,0.68428,0.68414,0.68423,553099997.0
2005-10-13 20:52:00,0.68433,0.68442,0.6842,0.68432,636300002.0
2005-10-13 20:53:00,0.68436,0.68444,0.68434,0.68437,1065699992.0
2005-10-13 20:54:00,0.68444,0.68444,0.68433,0.68444,658699993.0
2005-10-13 20:55:00,0.68445,0.68445,0.68436,0.68441,439600002.0
2005-10-13 20:56:00,0.68443,0.68447,0.68434,0.6844,1195599991.0
2005-10-13 20:57:00,0.68437,0.68448,0.68437,0.68448,1398499988.0
2005-10-13 20:58:00,0.6845,0.68457,0.6845,0.68455,810900008.0
2005-10-13 20:59:00,0.68457,0.68463,0.68453,0.68455,1745199999.0
2005-10-13 21:00:00,0.68458,0.68463,0.68455,0.68457,1374500006.0
2005-10-13 21:01:00,0.6846,0.68467,0.68457,0.68464,1158199997.0
2005-10-13 21:02:00,0.68467,0.68471,0.68464,0.68464,487799999.0
2005-10-13 21:03:00,0.68462,0.68467,0.6846,0.68462,628300006.0
2005-10-13 21:04:00,0.68462,0.68463,0.6846,0.68462,297499999.0
2005-10-13 21:05:00,0.68455,0.68459,0.68435,0.68443,695600000.0
2005-10-13 21:06:00,0.68448,0.68464,0.68448,0.68453,574500003.0
2005-10-13 21:07:00,0.68452,0.68452,0.68438,0.68441,165299998.0
2005-10-13 21:08:00,0.6844,0.68445,0.6844,0.68445,196799997.0
2005-10-13 21:09:00,0.68451,0.68457,0.68449,0.68454,380900002.0
2005-10-13 21:10:00,0.68456,0.68459,0.68455,0.68459,103199999.0
2005-10-13 21:11:00,0.6846,0.6846,0.6846,0.6846,166500002.0
2005-10-13 21:12:00,0.68454,0.68454,0.68449,0.68449,134700001.0
2005-10-13 21:13:00,0.68453,0.68458,0.68451,0.68452,315600003.0
2005-10-13 21:14:00,0.68454,0.68455,0.68446,0.68448,692999996.0
2005-10-13 21:15:00,0.68451,0.68458,0.68451,0.68455,376700000.0
2005-10-13 21:16:00,0.68448,0.68452,0.68445,0.68452,591600001.0
2005-10-13 21:17:00,0.68451,0.68456,0.68449,0.68454,243200000.0
2005-10-13 21:18:00,0.6845,0.68455,0.68449,0.6845,147899998.0
2005-10-13 21:19:00,0.6845,0.68458,0.6845,0.68454,583000004.0
2005-10-13 21:20:00,0.68458,0.68458,0.68448,0.68455,1258899997.0
2005-10-13 21:21:00,0.68463,0.68477,0.68463,0.68469,392300000.0
2005-10-13 21:22:00,0.68475,0.68475,0.68463,0.68464,610200001.0
2005-10-13 21:23:00,0.68467,0.68469,0.68464,0.68465,151000001.0
2005-10-13 21:24:00,0.68467,0.68468,0.68465,0.68465,166599998.0
2005-10-13 21:25:00,0.68467,0.6847,0.68463,0.68464,234000003.0
2005-10-13 21:26:00,0.68461,0.68466,0.68455,0.68461,200099997.0
2005-10-13 21:27:00,0.6846,0.6846,0.68447,0.68458,153400003.0
2005-10-13 21:28:00,0.68461,0.68465,0.68458,0.68463,192300005.0
2005-10-13 21:29:00,0.68462,0.68462,0.68457,0.68457,92599999.0
2005-10-13 21:30:00,0.68462,0.68473,0.68457,0.68465,102400001.0
2005-10-13 21:31:00,0.68468,0.68473,0.68464,0.68465,284100002.0
2005-10-13 21:32:00,0.68463,0.6847,0.68462,0.68469,529400001.0
2005-10-13 21:33:00,0.68466,0.68471,0.68464,0.68464,544499999.0
2005-10-13 21:34:00,0.68466,0.68476,0.68466,0.68466,519600008.0
2005-10-13 21:35:00,0.68467,0.68473,0.68463,0.68464,257799999.0
2005-10-13 21:36:00,0.68464,0.68473,0.68464,0.68468,104800002.0
2005-10-13 21:37:00,0.68476,0.68484,0.68476,0.68484,234600004.0
2005-10-13 21:38:00,0.68484,0.68493,0.68484,0.68493,184300002.0
2005-10-13 21:39:00,0.68483,0.68492,0.68483,0.68492,75600000.0
2005-10-13 21:40:00,0.68489,0.68499,0.68488,0.68499,190799998.0
2005-10-13 21:41:00,0.68504,0.68504,0.6849,0.68491,99999998.0
2005-10-13 21:42:00,0.68485,0.68488,0.6848,0.68488,217599998.0
2005-10-13 21:43:00,0.68485,0.68488,0.68478,0.68479,276200002.0
2005-10-13 21:44:00,0.68483,0.68484,0.6848,0.68481,549900008.0
2005-10-13 21:45:00,0.68482,0.68486,0.68482,0.68486,97399998.0
2005-10-13 21:46:00,0.68483,0.68483,0.68478,0.6848,418900005.0
2005-10-13 21:47:00,0.6848,0.68483,0.6848,0.6848,90000001.0
2005-10-13 21:48:00,0.68479,0.68479,0.68471,0.68473,158900002.0
2005-10-13 21:49:00,0.68475,0.68477,0.6847,0.68475,214699997.0
2005-10-13 21:50:00,0.6847,0.6847,0.68465,0.6847,78200002.0
2005-10-13 21:51:00,0.68471,0.68474,0.68468,0.68468,311799996.0
2005-10-13 21:52:00,0.68463,0.68476,0.68463,0.68473,122999999.0
2005-10-13 21:53:00,0.68479,0.68479,0.68473,0.68473,89200000.0
2005-10-13 21:54:00,0.68475,0.68477,0.6847,0.68477,267700001.0
2005-10-13 21:55:00,0.68479,0.68486,0.68479,0.68482,142800002.0
2005-10-13 21:56:00,0.68484,0.68484,0.68475,0.68475,136400003.0
2005-10-13 21:57:00,0.68479,0.68488,0.68473,0.68485,245100004.0
2005-10-13 21:58:00,0.68485,0.68488,0.68485,0.68488,84600001.0
2005-10-13 21:59:00,0.68485,0.68497,0.68485,0.68496,475900005.0
2005-10-13 22:00:00,0.68498,0.68508,0.68497,0.68508,188899998.0
2005-10-13 22:01:00,0.6851,0.68521,0.68505,0.68513,311200003.0
2005-10-13 22:02:00,0.68512,0.6852,0.6851,0.6851,600699997.0
2005-10-13 22:03:00,0.68515,0.68521,0.68512,0.68515,421300002.0
2005-10-13 22:04:00,0.68512,0.68512,0.68503,0.68508,404899996.0
2005-10-13 22:05:00,0.68506,0.68518,0.68506,0.68509,128299998.0
2005-10-13 22:06:00,0.68512,0.68518,0.68512,0.68518,231300003.0
2005-10-13 22:07:00,0.68515,0.68517,0.68511,0.68512,83700002.0
2005-10-13 22:08:00,0.6851,0.68515,0.68508,0.6851,285800002.0
2005-10-13 22:09:00,0.68509,0.68519,0.68509,0.68516,174900000.0
2005-10-13 22:10:00,0.68513,0.68519,0.68512,0.68513,104999999.0
2005-10-13 22:11:00,0.68516,0.68519,0.68515,0.68517,138000000.0
2005-10-13 22:12:00,0.68519,0.68527,0.68519,0.68527,523899997.0
2005-10-13 22:13:00,0.68529,0.6853,0.68524,0.68524,125399997.0
2005-10-13 22:14:00,0.68527,0.6853,0.68524,0.6853,149499995.0
2005-10-13 22:15:00,0.68528,0.68529,0.68521,0.68525,601800002.0
2005-10-13 22:16:00,0.68525,0.68525,0.68517,0.68519,658099996.0
2005-10-13 22:17:00,0.68518,0.68523,0.68518,0.68523,52700001.0
2005-10-13 22:18:00,0.68522,0.68526,0.68521,0.68525,166699995.0
2005-10-13 22:19:00,0.68525,0.68525,0.6852,0.68522,120500000.0
2005-10-13 22:20:00,0.68519,0.68519,0.68508,0.68513,81400001.0
2005-10-13 22:21:00,0.68513,0.68517,0.6851,0.6851,310799998.0
2005-10-13 22:22:00,0.68512,0.68515,0.6851,0.6851,455300005.0
2005-10-13 22:23:00,0.68508,0.6852,0.68508,0.68512,393900004.0
2005-10-13 22:24:00,0.68515,0.6852,0.68512,0.68517,297900000.0
2005-10-13 22:25:00,0.68515,0.68522,0.68514,0.68522,196399999.0
2005-10-13 22:26:00,0.68522,0.68524,0.68514,0.68514,326799999.0
2005-10-13 22:27:00,0.68509,0.68509,0.685,0.685,120599996.0
2005-10-13 22:28:00,0.68497,0.685,0.68495,0.68495,140500001.0
2005-10-13 22:29:00,0.685,0.68504,0.68495,0.68495,331100003.0
2005-10-13 22:30:00,0.68499,0.68503,0.68499,0.68499,41300000.0
2005-10-13 22:31:00,0.68501,0.68503,0.68497,0.68497,82000000.0
2005-10-13 22:32:00,0.68498,0.68498,0.68495,0.68495,371100002.0
2005-10-13 22:33:00,0.68495,0.68503,0.68489,0.68491,199900001.0
2005-10-13 22:34:00,0.68491,0.68494,0.6849,0.68494,249400001.0
2005-10-13 22:35:00,0.68494,0.68494,0.68487,0.6849,356999998.0
2005-10-13 22:36:00,0.68488,0.68495,0.68487,0.68492,194100001.0
2005-10-13 22:37:00,0.6849,0.68492,0.68481,0.68481,292100002.0
2005-10-13 22:38:00,0.6848,0.68482,0.68475,0.68482,177100000.0
2005-10-13 22:39:00,0.68477,0.68484,0.68476,0.68479,189899999.0
2005-10-13 22:40:00,0.68475,0.68477,0.68463,0.68463,478700001.0
2005-10-13 22:41:00,0.68462,0.68476,0.6846,0.68476,163999997.0
2005-10-13 22:42:00,0.68472,0.68478,0.6847,0.68472,191600001.0
2005-10-13 22:43:00,0.68471,0.68472,0.68462,0.68472,152599998.0
2005-10-13 22:44:00,0.68471,0.68473,0.6847,0.68471,153199999.0
2005-10-13 22:45:00,0.68471,0.68475,0.68468,0.68471,152900002.0
2005-10-13 22:46:00,0.68468,0.6847,0.68464,0.68468,117699999.0
2005-10-13 22:47:00,0.68469,0.68469,0.68455,0.68455,91999999.0
2005-10-13 22:48:00,0.6846,0.68474,0.68449,0.68469,271899999.0
2005-10-13 22:49:00,0.68481,0.68481,0.68465,0.68465,87200002.0
2005-10-13 22:50:00,0.68468,0.68468,0.68458,0.68458,85400002.0
2005-10-13 22:51:00,0.68457,0.68457,0.68453,0.68453,86300000.0
2005-10-13 22:52:00,0.68451,0.68451,0.68441,0.68441,86999998.0
2005-10-13 22:53:00,0.68438,0.68442,0.68432,0.68434,104800003.0
2005-10-13 22:54:00,0.68435,0.68444,0.68435,0.68435,169799999.0
2005-10-13 22:55:00,0.68432,0.68434,0.6843,0.68434,33600000.0
2005-10-13 22:56:00,0.68431,0.68431,0.68419,0.68422,207000004.0
2005-10-13 22:57:00,0.68422,0.68425,0.68417,0.68422,208800004.0
2005-10-13 22:58:00,0.68421,0.68421,0.68412,0.68419,347699993.0
2005-10-13 22:59:00,0.68417,0.68423,0.68407,0.68407,311100001.0
2005-10-13 23:00:00,0.68425,0.68469,0.68425,0.68449,172800001.0
2005-10-13 23:01:00,0.68445,0.68455,0.68421,0.68421,119300002.0
2005-10-13 23:02:00,0.68397,0.68438,0.68396,0.68427,101499998.0
2005-10-13 23:03:00,0.68418,0.68434,0.68408,0.68423,219799998.0
2005-10-13 23:04:00,0.68389,0.68428,0.68389,0.68428,60400000.0
2005-10-13 23:05:00,0.6843,0.6843,0.68408,0.68421,79700001.0
2005-10-13 23:06:00,0.6841,0.6844,0.68405,0.68429,247699996.0
2005-10-13 23:07:00,0.68425,0.68443,0.68417,0.68421,165900002.0
2005-10-13 23:08:00,0.6843,0.6845,0.68416,0.68439,224700000.0
2005-10-13 23:09:00,0.68442,0.68449,0.68415,0.68424,211700001.0
2005-10-13 23:10:00,0.68419,0.68434,0.6841,0.6843,212499999.0
2005-10-13 23:11:00,0.68455,0.68457,0.68431,0.68432,223400005.0
2005-10-13 23:12:00,0.68435,0.68452,0.68425,0.68452,116499997.0
2005-10-13 23:13:00,0.6843,0.68437,0.68407,0.68412,137300002.0
2005-10-13 23:14:00,0.68371,0.68446,0.68371,0.68442,166199998.0
2005-10-13 23:15:00,0.68435,0.68442,0.6842,0.68431,115900002.0
2005-10-13 23:16:00,0.68432,0.68455,0.68424,0.68448,176199997.0
2005-10-13 23:17:00,0.68438,0.68458,0.68431,0.68452,162900001.0
2005-10-13 23:18:00,0.68445,0.6846,0.68432,0.68458,262000003.0
2005-10-13 23:19:00,0.68469,0.68478,0.6845,0.68453,82800000.0
2005-10-13 23:20:00,0.68466,0.68479,0.68454,0.68479,184500002.0
2005-10-13 23:21:00,0.6848,0.6848,0.68451,0.68452,101299998.0
2005-10-13 23:22:00,0.68431,0.68471,0.68427,0.68457,225900003.0
2005-10-13 23:23:00,0.68462,0.6847,0.68439,0.68451,275599996.0
2005-10-13 23:24:00,0.68427,0.68475,0.68427,0.68466,138799999.0
2005-10-13 23:25:00,0.6845,0.68471,0.68445,0.68448,160899999.0
2005-10-13 23:26:00,0.68427,0.68439,0.68427,0.68439,227800002.0
2005-10-13 23:27:00,0.68443,0.68443,0.6844,0.6844,35500000.0
2005-10-13 23:28:00,0.68441,0.68441,0.68437,0.68437,11100000.0
2005-10-13 23:29:00,0.68435,0.68444,0.68435,0.68435,154800001.0
2005-10-13 23:30:00,0.68439,0.68445,0.68439,0.68443,137200000.0
2005-10-13 23:31:00,0.68445,0.6845,0.68441,0.68442,129000003.0
2005-10-13 23:32:00,0.68447,0.68456,0.68447,0.68455,129099998.0
2005-10-13 23:33:00,0.68456,0.68456,0.68443,0.68449,193399995.0
2005-10-13 23:34:00,0.68452,0.68457,0.6845,0.68452,154299998.0
2005-10-13 23:35:00,0.68454,0.68454,0.68442,0.6845,214200001.0
2005-10-13 23:36:00,0.68446,0.68447,0.68445,0.68445,147999998.0
2005-10-13 23:37:00,0.68448,0.68454,0.68447,0.68454,156499999.0
2005-10-13 23:38:00,0.6845,0.68457,0.68449,0.68455,80800002.0
2005-10-13 23:39:00,0.68459,0.68459,0.68455,0.68455,234499999.0
2005-10-13 23:40:00,0.68455,0.68455,0.68453,0.68453,19700000.0
2005-10-13 23:41:00,0.68458,0.68472,0.68455,0.68461,237400000.0
2005-10-13 23:42:00,0.68449,0.68453,0.68449,0.68452,110700004.0
2005-10-13 23:43:00,0.68456,0.68457,0.68453,0.68457,105000001.0
2005-10-13 23:44:00,0.68456,0.68457,0.68451,0.68456,123099995.0
2005-10-13 23:45:00,0.6846,0.68468,0.6846,0.68468,35500000.0
2005-10-13 23:46:00,0.6847,0.6847,0.6847,0.6847,68000000.0
2005-10-13 23:47:00,0.68472,0.68472,0.68471,0.68471,59299999.0
2005-10-13 23:48:00,0.68472,0.68472,0.68465,0.68466,169900000.0
2005-10-13 23:49:00,0.68463,0.68463,0.68459,0.68463,106500000.0
2005-10-13 23:50:00,0.6846,0.6846,0.68457,0.68457,47300000.0
2005-10-13 23:51:00,0.68455,0.68461,0.68455,0.6846,170600001.0
2005-10-13 23:52:00,0.68452,0.68461,0.68452,0.6846,71400000.0
2005-10-13 23:53:00,0.68462,0.68463,0.68454,0.68454,124400001.0
2005-10-13 23:54:00,0.68458,0.68461,0.68455,0.68455,148600004.0
2005-10-13 23:55:00,0.6846,0.68465,0.68456,0.68465,204999998.0
2005-10-13 23:56:00,0.6846,0.68462,0.68458,0.68461,262199996.0
2005-10-13 23:57:00,0.68463,0.68463,0.68456,0.68457,174800000.0
2005-10-13 23:58:00,0.68457,0.68457,0.68428,0.68428,12800000.0
2005-10-13 23:59:00,0.68455,0.68455,0.68451,0.68455,103200002.0
2005-10-14 00:00:00,0.6845,0.68461,0.68449,0.68455,206400002.0
2005-10-14 00:01:00,0.68461,0.68461,0.68451,0.68461,147099999.0
2005-10-14 00:02:00,0.68458,0.68458,0.68452,0.68452,23900000.0
2005-10-14 00:03:00,0.68452,0.68453,0.68452,0.68453,60799999.0
2005-10-14 00:04:00,0.68455,0.68455,0.68455,0.68455,800000.0
2005-10-14 00:05:00,0.68447,0.68458,0.68447,0.68458,78199998.0
2005-10-14 00:06:00,0.68458,0.68459,0.68453,0.68453,208700003.0
2005-10-14 00:07:00,0.68447,0.68455,0.68447,0.68447,107000001.0
2005-10-14 00:08:00,0.68452,0.68473,0.68452,0.68471,124999998.0
2005-10-14 00:09:00,0.68473,0.68473,0.68469,0.68471,173500005.0
2005-10-14 00:10:00,0.68473,0.68473,0.68464,0.68464,86800001.0
2005-10-14 00:11:00,0.68472,0.68472,0.68468,0.68468,47200000.0
2005-10-14 00:12:00,0.68485,0.68485,0.68466,0.68475,116900001.0
2005-10-14 00:13:00,0.68471,0.68472,0.6847,0.68472,20700000.0
2005-10-14 00:14:00,0.68469,0.68472,0.68467,0.68467,202099999.0
2005-10-14 00:15:00,0.68474,0.68474,0.6847,0.68471,83000002.0
2005-10-14 00:16:00,0.68467,0.68473,0.68465,0.68473,137999997.0
2005-10-14 00:17:00,0.68472,0.68474,0.68466,0.68473,130299998.0
2005-10-14 00:18:00,0.68474,0.68478,0.68474,0.68475,172200002.0
2005-10-14 00:19:00,0.68473,0.68473,0.68467,0.68467,27900000.0
2005-10-14 00:20:00,0.68467,0.68473,0.68467,0.68473,47699998.0
2005-10-14 00:21:00,0.68473,0.68473,0.68469,0.68469,8000000.0
2005-10-14 00:22:00,0.68467,0.6848,0.68466,0.68477,116300001.0
2005-10-14 00:23:00,0.68479,0.68484,0.68473,0.68477,92499997.0
2005-10-14 00:24:00,0.6848,0.6848,0.68473,0.68476,140700000.0
2005-10-14 00:25:00,0.68512,0.68516,0.68481,0.68497,121199999.0
2005-10-14 00:26:00,0.68493,0.68513,0.68484,0.68507,249800001.0
2005-10-14 00:27:00,0.6851,0.6851,0.68474,0.68489,145600002.0
2005-10-14 00:28:00,0.68481,0.68485,0.6848,0.68483,95100002.0
2005-10-14 00:29:00,0.68487,0.68489,0.68483,0.68483,115499996.0
2005-10-14 00:30:00,0.68489,0.68489,0.68483,0.68487,144500002.0
2005-10-14 00:31:00,0.68486,0.68487,0.68486,0.68487,5900000.0
2005-10-14 00:32:00,0.68484,0.68493,0.6848,0.68493,71000001.0
2005-10-14 00:33:00,0.6849,0.68495,0.68488,0.68492,156499997.0
2005-10-14 00:34:00,0.68486,0.68497,0.68486,0.68497,198499999.0
2005-10-14 00:35:00,0.68497,0.68504,0.68492,0.685,110499997.0
2005-10-14 00:36:00,0.68494,0.68494,0.68491,0.68491,47800001.0
2005-10-14 00:37:00,0.68496,0.68496,0.68496,0.68496,68600003.0
2005-10-14 00:38:00,0.68496,0.68496,0.68482,0.68483,138099999.0
2005-10-14 00:39:00,0.68486,0.68495,0.68479,0.68488,176300000.0
2005-10-14 00:40:00,0.68492,0.68493,0.68486,0.6849,159299996.0
2005-10-14 00:41:00,0.68492,0.68497,0.68492,0.68495,302499997.0
2005-10-14 00:42:00,0.68495,0.68502,0.68494,0.68494,196799997.0
2005-10-14 00:43:00,0.68484,0.68484,0.68475,0.68477,119600000.0
2005-10-14 00:44:00,0.68481,0.68481,0.68475,0.68476,86100003.0
2005-10-14 00:45:00,0.6848,0.68497,0.6848,0.68488,96700002.0
2005-10-14 00:46:00,0.68492,0.68501,0.68492,0.685,194500003.0
2005-10-14 00:47:00,0.68508,0.68512,0.68507,0.68507,122199998.0
2005-10-14 00:48:00,0.68506,0.68517,0.68506,0.68513,116699999.0
2005-10-14 00:49:00,0.68514,0.68514,0.685,0.685,148500002.0
2005-10-14 00:50:00,0.68502,0.68502,0.68494,0.68498,31899999.0
2005-10-14 00:51:00,0.68498,0.68499,0.68489,0.68495,176499996.0
2005-10-14 00:52:00,0.68491,0.68491,0.68482,0.68482,84599997.0
2005-10-14 00:53:00,0.6848,0.68482,0.68478,0.68479,64499999.0
2005-10-14 00:54:00,0.68483,0.68486,0.68482,0.68482,59800000.0
2005-10-14 00:55:00,0.68483,0.68486,0.6848,0.68486,260900002.0
2005-10-14 00:56:00,0.68484,0.68485,0.68478,0.68479,123000000.0
2005-10-14 00:57:00,0.68478,0.68486,0.68476,0.68486,86200000.0
2005-10-14 00:58:00,0.68486,0.68488,0.68484,0.68484,69499999.0
2005-10-14 00:59:00,0.68485,0.68485,0.68471,0.68472,75000000.0
2005-10-14 01:00:00,0.68474,0.68479,0.68468,0.68475,201599998.0
2005-10-14 01:01:00,0.68473,0.68473,0.68464,0.68469,120900000.0
2005-10-14 01:02:00,0.68471,0.68472,0.68464,0.68464,108800002.0
2005-10-14 01:03:00,0.68465,0.68468,0.68461,0.68461,367099996.0
2005-10-14 01:04:00,0.68465,0.68473,0.68465,0.68471,126999999.0
2005-10-14 01:05:00,0.68468,0.6847,0.68465,0.6847,114400000.0
2005-10-14 01:06:00,0.68468,0.68468,0.6846,0.68465,169200000.0
2005-10-14 01:07:00,0.68465,0.68472,0.68462,0.68462,149999995.0
2005-10-14 01:08:00,0.68465,0.6847,0.68464,0.68464,239300002.0
2005-10-14 01:09:00,0.68466,0.68466,0.68459,0.68463,177500001.0
2005-10-14 01:10:00,0.68464,0.68468,0.68459,0.68468,286900001.0
2005-10-14 01:11:00,0.68468,0.68473,0.68467,0.6847,134999999.0
2005-10-14 01:12:00,0.68467,0.6847,0.68465,0.68467,173099995.0
2005-10-14 01:13:00,0.68467,0.6847,0.68467,0.6847,111700002.0
2005-10-14 01:14:00,0.68465,0.68471,0.68465,0.68468,126900003.0
2005-10-14 01:15:00,0.68467,0.68475,0.68467,0.6847,188999999.0
2005-10-14 01:16:00,0.68466,0.6847,0.68463,0.6847,137000003.0
2005-10-14 01:17:00,0.68471,0.68473,0.68467,0.68468,42300000.0
2005-10-14 01:18:00,0.68465,0.6847,0.68465,0.6847,55200001.0
2005-10-14 01:19:00,0.68468,0.68468,0.6846,0.68462,147699999.0
2005-10-14 01:20:00,0.68458,0.68458,0.68451,0.68458,170299992.0
2005-10-14 01:21:00,0.68456,0.68459,0.68448,0.68448,261500002.0
2005-10-14 01:22:00,0.68444,0.6845,0.6844,0.6845,50900000.0
2005-10-14 01:23:00,0.68459,0.68459,0.68458,0.68458,35800001.0
2005-10-14 01:24:00,0.68462,0.68467,0.6846,0.68461,192199998.0
2005-10-14 01:25:00,0.68456,0.68461,0.68456,0.68457,70200000.0
2005-10-14 01:26:00,0.68462,0.68462,0.6846,0.6846,138099997.0
2005-10-14 01:27:00,0.68463,0.68467,0.68459,0.6846,149099999.0
2005-10-14 01:28:00,0.68465,0.68468,0.68461,0.68466,114699998.0
2005-10-14 01:29:00,0.6847,0.6847,0.68466,0.68469,81399999.0
2005-10-14 01:30:00,0.68464,0.68467,0.68461,0.68465,130000000.0
2005-10-14 01:31:00,0.68464,0.68471,0.6846,0.68467,201099996.0
2005-10-14 01:32:00,0.68475,0.68475,0.68473,0.68473,23000000.0
2005-10-14 01:33:00,0.68474,0.68478,0.68474,0.68475,107699997.0
2005-10-14 01:34:00,0.68483,0.68491,0.68483,0.68487,53200001.0
2005-10-14 01:35:00,0.68488,0.68491,0.68479,0.68479,87200001.0
2005-10-14 01:36:00,0.68471,0.68478,0.68468,0.68478,83299998.0
2005-10-14 01:37:00,0.68478,0.68478,0.68469,0.68474,174700000.0
2005-10-14 01:38:00,0.68472,0.68477,0.68464,0.68467,156499999.0
2005-10-14 01:39:00,0.68468,0.68472,0.68462,0.68472,192300000.0
2005-10-14 01:40:00,0.68468,0.68473,0.68468,0.68468,213700000.0
2005-10-14 01:41:00,0.68468,0.68474,0.68468,0.68473,207199998.0
2005-10-14 01:42:00,0.68475,0.68483,0.68475,0.6848,141500000.0
2005-10-14 01:43:00,0.68484,0.68486,0.68476,0.68478,142599998.0
2005-10-14 01:44:00,0.68479,0.68479,0.68467,0.68467,144500000.0
2005-10-14 01:45:00,0.68465,0.6847,0.68463,0.68469,82899999.0
2005-10-14 01:46:00,0.68473,0.68477,0.6847,0.6847,112299999.0
2005-10-14 01:47:00,0.68473,0.68474,0.68472,0.68474,52599999.0
2005-10-14 01:48:00,0.68468,0.68475,0.68468,0.68475,70900001.0
2005-10-14 01:49:00,0.68471,0.68475,0.6847,0.6847,83200001.0
2005-10-14 01:50:00,0.68469,0.68473,0.68468,0.6847,160100001.0
2005-10-14 01:51:00,0.68473,0.68473,0.68466,0.68469,54500001.0
2005-10-14 01:52:00,0.68467,0.68472,0.68467,0.68471,138999999.0
2005-10-14 01:53:00,0.68465,0.6847,0.68461,0.68468,225099996.0
2005-10-14 01:54:00,0.68455,0.68455,0.68441,0.68452,157099998.0
2005-10-14 01:55:00,0.68451,0.68453,0.68448,0.68452,123600002.0
2005-10-14 01:56:00,0.68452,0.68459,0.68447,0.68459,133599999.0
2005-10-14 01:57:00,0.68459,0.68459,0.68446,0.68447,59100000.0
2005-10-14 01:58:00,0.68446,0.6846,0.68446,0.6846,75899999.0
2005-10-14 01:59:00,0.68458,0.68458,0.68442,0.68442,76199999.0
2005-10-14 02:00:00,0.68445,0.68445,0.68437,0.68441,181000000.0
2005-10-14 02:01:00,0.6845,0.68453,0.68445,0.68446,170999999.0
2005-10-14 02:02:00,0.68444,0.68458,0.68444,0.68458,177400000.0
2005-10-14 02:03:00,0.68458,0.68464,0.68458,0.68464,63899997.0
2005-10-14 02:04:00,0.68478,0.68483,0.6847,0.68483,137799998.0
2005-10-14 02:05:00,0.68483,0.6849,0.68477,0.6849,177800001.0
2005-10-14 02:06:00,0.68484,0.685,0.68484,0.68494,124300000.0
2005-10-14 02:07:00,0.685,0.68504,0.68496,0.68497,234699999.0
2005-10-14 02:08:00,0.68499,0.68499,0.6849,0.6849,152299998.0
2005-10-14 02:09:00,0.685,0.68505,0.68499,0.68499,67200001.0
2005-10-14 02:10:00,0.68503,0.68507,0.685,0.68507,101299998.0
2005-10-14 02:11:00,0.68507,0.68516,0.68505,0.68505,153099999.0
2005-10-14 02:12:00,0.68508,0.68515,0.68503,0.6851,210199997.0
2005-10-14 02:13:00,0.68503,0.68516,0.68498,0.6851,102999996.0
2005-10-14 02:14:00,0.68515,0.68517,0.68503,0.68507,96700001.0
2005-10-14 02:15:00,0.685,0.68505,0.68498,0.685,168300002.0
2005-10-14 02:16:00,0.68502,0.68507,0.685,0.685,100500001.0
2005-10-14 02:17:00,0.68505,0.68511,0.68505,0.68507,107000003.0
2005-10-14 02:18:00,0.68505,0.68514,0.68505,0.68512,130599999.0
2005-10-14 02:19:00,0.68513,0.68513,0.68505,0.6851,89300001.0
2005-10-14 02:20:00,0.68507,0.68514,0.68502,0.68502,86400002.0
2005-10-14 02:21:00,0.68505,0.68517,0.68498,0.68504,210799998.0
2005-10-14 02:22:00,0.68509,0.68521,0.68509,0.68516,76000000.0
2005-10-14 02:23:00,0.68515,0.68521,0.68515,0.68518,177699999.0
2005-10-14 02:24:00,0.68519,0.68522,0.685,0.68506,157100002.0
2005-10-14 02:25:00,0.68517,0.68517,0.68501,0.68505,167000001.0
2005-10-14 02:26:00,0.68512,0.68515,0.68493,0.68493,103900000.0
2005-10-14 02:27:00,0.68503,0.68513,0.68503,0.68508,143300002.0
2005-10-14 02:28:00,0.68508,0.68512,0.6849,0.6849,184499998.0
2005-10-14 02:29:00,0.68491,0.68502,0.68491,0.685,83000002.0
2005-10-14 02:30:00,0.68498,0.68505,0.68498,0.68499,101500000.0
2005-10-14 02:31:00,0.68504,0.68527,0.68504,0.68519,197899999.0
2005-10-14 02:32:00,0.68517,0.68521,0.68517,0.68521,57000000.0
2005-10-14 02:33:00,0.68516,0.68516,0.68506,0.68509,115000000.0
2005-10-14 02:34:00,0.68505,0.68505,0.68493,0.68497,122799997.0
2005-10-14 02:35:00,0.68492,0.685,0.6849,0.68497,147799998.0
2005-10-14 02:36:00,0.68494,0.68497,0.68489,0.68493,108500000.0
2005-10-14 02:37:00,0.68491,0.68501,0.68486,0.68501,158700003.0
2005-10-14 02:38:00,0.68504,0.68504,0.68492,0.68495,137400000.0
2005-10-14 02:39:00,0.68491,0.68497,0.68485,0.68495,96399999.0
2005-10-14 02:40:00,0.68504,0.68504,0.68497,0.685,92800002.0
2005-10-14 02:41:00,0.68496,0.68501,0.68493,0.685,138100003.0
2005-10-14 02:42:00,0.68497,0.68507,0.68497,0.68507,30500001.0
2005-10-14 02:43:00,0.68504,0.68513,0.68501,0.68502,178100001.0
2005-10-14 02:44:00,0.68497,0.6851,0.68496,0.68507,149500000.0
2005-10-14 02:45:00,0.68505,0.68515,0.68505,0.68513,90000003.0
2005-10-14 02:46:00,0.68511,0.68519,0.6851,0.6851,149600001.0
2005-10-14 02:47:00,0.6851,0.68517,0.6851,0.68515,208499995.0
2005-10-14 02:48:00,0.68512,0.68514,0.68503,0.68512,106900001.0
2005-10-14 02:49:00,0.6851,0.6851,0.68503,0.6851,163099998.0
2005-10-14 02:50:00,0.68507,0.68509,0.68505,0.68509,224599998.0
2005-10-14 02:51:00,0.68506,0.68506,0.68498,0.68502,47000001.0
2005-10-14 02:52:00,0.68503,0.68505,0.68498,0.68501,173100001.0
2005-10-14 02:53:00,0.68503,0.68513,0.68503,0.68513,53500002.0
2005-10-14 02:54:00,0.68513,0.68513,0.685,0.68503,126999999.0
2005-10-14 02:55:00,0.68504,0.68516,0.68502,0.68512,118200001.0
2005-10-14 02:56:00,0.68508,0.68517,0.68508,0.68514,165200003.0
2005-10-14 02:57:00,0.68522,0.68527,0.68521,0.68527,281499993.0
2005-10-14 02:58:00,0.68522,0.68522,0.68509,0.68517,221699996.0
2005-10-14 02:59:00,0.68509,0.68515,0.68503,0.68511,308800001.0
2005-10-14 03:00:00,0.68516,0.68517,0.68516,0.68517,29400001.0
2005-10-14 03:01:00,0.6852,0.68524,0.68517,0.68522,169000002.0
2005-10-14 03:02:00,0.68529,0.68536,0.68529,0.68534,157499998.0
2005-10-14 03:03:00,0.68533,0.68539,0.68529,0.68532,131600002.0
2005-10-14 03:04:00,0.68536,0.68544,0.68536,0.6854,185899999.0
2005-10-14 03:05:00,0.68538,0.68539,0.68528,0.68534,129500002.0
2005-10-14 03:06:00,0.68535,0.68535,0.68528,0.68535,127900001.0
2005-10-14 03:07:00,0.6853,0.68535,0.6853,0.68532,101499998.0
2005-10-14 03:08:00,0.68528,0.68528,0.68528,0.68528,59100002.0
2005-10-14 03:09:00,0.68527,0.68527,0.68521,0.68523,191399997.0
2005-10-14 03:10:00,0.68529,0.68529,0.68521,0.68524,96199998.0
2005-10-14 03:11:00,0.68522,0.68529,0.68522,0.68527,14100000.0
2005-10-14 03:12:00,0.68529,0.68529,0.68524,0.68524,104500001.0
2005-10-14 03:13:00,0.68527,0.68527,0.68513,0.68515,140700000.0
2005-10-14 03:14:00,0.68513,0.68516,0.6851,0.6851,148600002.0
2005-10-14 03:15:00,0.68517,0.68517,0.68513,0.68513,58300000.0
2005-10-14 03:16:00,0.68518,0.68522,0.68514,0.68514,146799999.0
2005-10-14 03:17:00,0.6852,0.68526,0.68519,0.68526,65600001.0
2005-10-14 03:18:00,0.6853,0.6853,0.68522,0.68528,234299997.0
2005-10-14 03:19:00,0.68522,0.68529,0.6852,0.68525,198599998.0
2005-10-14 03:20:00,0.68524,0.68528,0.68518,0.68528,100800002.0
2005-10-14 03:21:00,0.68519,0.68528,0.68519,0.68528,150900001.0
2005-10-14 03:22:00,0.68521,0.68528,0.6852,0.68528,380200002.0
2005-10-14 03:23:00,0.68522,0.68522,0.68515,0.68515,116700001.0
2005-10-14 03:24:00,0.6852,0.68524,0.68517,0.68519,198800002.0
2005-10-14 03:25:00,0.6852,0.68535,0.6852,0.68535,15000000.0
2005-10-14 03:26:00,0.68532,0.68532,0.68526,0.68526,9600000.0
2005-10-14 03:27:00,0.6853,0.6853,0.68525,0.68527,60100002.0
2005-10-14 03:28:00,0.68532,0.68541,0.68532,0.68539,65299997.0
2005-10-14 03:29:00,0.68543,0.68543,0.68537,0.68543,150499999.0
2005-10-14 03:30:00,0.68537,0.68542,0.68533,0.68542,126200003.0
2005-10-14 03:31:00,0.68539,0.68544,0.68535,0.68535,112000003.0
2005-10-14 03:32:00,0.68536,0.68546,0.68536,0.68546,77299999.0
2005-10-14 03:33:00,0.68546,0.68546,0.68534,0.6854,182100002.0
2005-10-14 03:34:00,0.68534,0.68543,0.68534,0.68538,310900004.0
2005-10-14 03:35:00,0.6854,0.68546,0.68536,0.6854,76500000.0
2005-10-14 03:36:00,0.68536,0.68536,0.68528,0.6853,153300003.0
2005-10-14 03:37:00,0.68534,0.68538,0.68529,0.68535,145099998.0
2005-10-14 03:38:00,0.68531,0.68531,0.6852,0.6852,96399999.0
2005-10-14 03:39:00,0.68521,0.68524,0.68518,0.68524,84500002.0
2005-10-14 03:40:00,0.68518,0.68519,0.68508,0.68519,189199999.0
2005-10-14 03:41:00,0.6852,0.68521,0.68515,0.68517,102799998.0
2005-10-14 03:42:00,0.68524,0.68524,0.68519,0.6852,249299999.0
2005-10-14 03:43:00,0.68519,0.68523,0.68514,0.68523,125399999.0
2005-10-14 03:44:00,0.68511,0.68513,0.6851,0.68513,121199999.0
2005-10-14 03:45:00,0.68519,0.68523,0.68519,0.68523,61600002.0
2005-10-14 03:46:00,0.68516,0.68516,0.68513,0.68513,20700000.0
2005-10-14 03:47:00,0.68504,0.68504,0.685,0.68502,78700002.0
2005-10-14 03:48:00,0.68505,0.68507,0.68497,0.68501,238600000.0
2005-10-14 03:49:00,0.685,0.68504,0.68497,0.685,156500000.0
2005-10-14 03:50:00,0.685,0.68503,0.685,0.68503,32000000.0
2005-10-14 03:51:00,0.68505,0.68508,0.68505,0.68508,53399997.0
2005-10-14 03:52:00,0.68511,0.68511,0.68507,0.68507,56800000.0
2005-10-14 03:53:00,0.68511,0.68511,0.68504,0.68504,34300000.0
2005-10-14 03:54:00,0.68508,0.68508,0.68501,0.68502,93899999.0
2005-10-14 03:55:00,0.685,0.68502,0.68496,0.685,125300000.0
2005-10-14 03:56:00,0.68503,0.68507,0.68499,0.68499,165699999.0
2005-10-14 03:57:00,0.68499,0.68503,0.68498,0.68503,280400005.0
2005-10-14 03:58:00,0.68493,0.68502,0.68493,0.685,90000000.0
2005-10-14 03:59:00,0.68507,0.68507,0.68501,0.68501,91899997.0
2005-10-14 04:00:00,0.6851,0.6851,0.68508,0.68508,56799999.0
2005-10-14 04:01:00,0.68505,0.68509,0.68502,0.68509,74100000.0
2005-10-14 04:02:00,0.68508,0.6851,0.68505,0.68508,227599998.0
2005-10-14 04:03:00,0.68512,0.68512,0.68507,0.68508,67199999.0
2005-10-14 04:04:00,0.68509,0.68525,0.68506,0.68523,142799998.0
2005-10-14 04:05:00,0.68522,0.68522,0.68514,0.68517,88500001.0
2005-10-14 04:06:00,0.68515,0.68525,0.68515,0.68525,83900002.0
2005-10-14 04:07:00,0.68525,0.68531,0.68523,0.68529,139699996.0
2005-10-14 04:08:00,0.6853,0.6853,0.68524,0.68529,118100000.0
2005-10-14 04:09:00,0.68528,0.68528,0.68527,0.68527,46300002.0
2005-10-14 04:10:00,0.68527,0.68529,0.68525,0.68526,29899999.0
2005-10-14 04:11:00,0.68527,0.6853,0.68519,0.68519,123699999.0
2005-10-14 04:12:00,0.68523,0.68523,0.68523,0.68523,2400000.0
2005-10-14 04:13:00,0.68523,0.68523,0.68517,0.6852,169000000.0
2005-10-14 04:14:00,0.68516,0.6852,0.68507,0.68513,128600000.0
2005-10-14 04:15:00,0.68516,0.68519,0.68512,0.68512,41300000.0
2005-10-14 04:16:00,0.6851,0.68513,0.6851,0.68513,47800001.0
2005-10-14 04:17:00,0.68515,0.68515,0.68513,0.68515,162900001.0
2005-10-14 04:18:00,0.68507,0.68507,0.68493,0.68501,116399999.0
2005-10-14 04:19:00,0.68504,0.68509,0.68502,0.68502,167799999.0
2005-10-14 04:20:00,0.68502,0.68508,0.68502,0.68503,114899999.0
2005-10-14 04:21:00,0.685,0.68504,0.68499,0.68504,56700002.0
2005-10-14 04:22:00,0.68503,0.68504,0.685,0.685,212500002.0
2005-10-14 04:23:00,0.68507,0.68519,0.68507,0.68512,147000000.0
2005-10-14 04:24:00,0.68509,0.68517,0.68509,0.68516,128200001.0
2005-10-14 04:25:00,0.68516,0.68516,0.68514,0.68514,117799999.0
2005-10-14 04:26:00,0.68498,0.68507,0.68498,0.68502,233400002.0
2005-10-14 04:27:00,0.68507,0.68511,0.685,0.68511,126099998.0
2005-10-14 04:28:00,0.68503,0.68507,0.68502,0.68503,41000000.0
2005-10-14 04:29:00,0.68502,0.68506,0.68495,0.685,189099998.0
2005-10-14 04:30:00,0.68504,0.68512,0.68503,0.68503,144599998.0
2005-10-14 04:31:00,0.68503,0.68505,0.685,0.68503,48900000.0
2005-10-14 04:32:00,0.68498,0.68498,0.68488,0.68493,147300004.0
2005-10-14 04:33:00,0.68495,0.68499,0.68488,0.68499,125999996.0
2005-10-14 04:34:00,0.685,0.68505,0.68496,0.68496,151000001.0
2005-10-14 04:35:00,0.68494,0.68498,0.68494,0.68497,151599999.0
2005-10-14 04:36:00,0.68493,0.68498,0.68487,0.68498,109700003.0
2005-10-14 04:37:00,0.68489,0.685,0.68478,0.68495,189099999.0
2005-10-14 04:38:00,0.68489,0.68504,0.68487,0.68504,91000000.0
2005-10-14 04:39:00,0.685,0.68507,0.68489,0.68491,192500001.0
2005-10-14 04:40:00,0.68504,0.68506,0.68496,0.68496,109299997.0
2005-10-14 04:41:00,0.68502,0.68502,0.685,0.68502,98199999.0
2005-10-14 04:42:00,0.68509,0.68511,0.685,0.68502,160100001.0
2005-10-14 04:43:00,0.685,0.68503,0.68499,0.68502,72100002.0
2005-10-14 04:44:00,0.68499,0.68507,0.68499,0.68507,178100001.0
2005-10-14 04:45:00,0.68502,0.68512,0.68502,0.68502,143100004.0
2005-10-14 04:46:00,0.68507,0.68512,0.68502,0.68508,177400001.0
2005-10-14 04:47:00,0.6851,0.6851,0.68507,0.6851,29500000.0
2005-10-14 04:48:00,0.68511,0.68514,0.68505,0.68505,96500000.0
2005-10-14 04:49:00,0.68509,0.68519,0.68509,0.68519,138700001.0
2005-10-14 04:50:00,0.68517,0.68517,0.68511,0.68512,79100000.0
2005-10-14 04:51:00,0.68514,0.68515,0.68514,0.68515,64799999.0
2005-10-14 04:52:00,0.68517,0.6852,0.68513,0.68513,217099997.0
2005-10-14 04:53:00,0.68518,0.6852,0.68511,0.68519,76600000.0
2005-10-14 04:54:00,0.68514,0.68514,0.68509,0.68509,33400000.0
2005-10-14 04:55:00,0.6851,0.68514,0.68507,0.6851,166099996.0
2005-10-14 04:56:00,0.68514,0.68519,0.68514,0.68518,63799999.0
2005-10-14 04:57:00,0.6851,0.68515,0.6851,0.68515,35900000.0
2005-10-14 04:58:00,0.68507,0.68513,0.68505,0.68513,79600001.0
2005-10-14 04:59:00,0.68515,0.68515,0.68512,0.68512,53500000.0
2005-10-14 05:00:00,0.6851,0.68512,0.68509,0.68509,102899999.0
2005-10-14 05:01:00,0.68505,0.6851,0.68504,0.68508,57100001.0
2005-10-14 05:02:00,0.68505,0.68513,0.68505,0.68513,99199998.0
2005-10-14 05:03:00,0.6852,0.68522,0.68518,0.68518,85200003.0
2005-10-14 05:04:00,0.68514,0.68515,0.68512,0.68515,36600000.0
2005-10-14 05:05:00,0.68511,0.68519,0.68508,0.6851,220399998.0
2005-10-14 05:06:00,0.68517,0.68517,0.68516,0.68516,38000000.0
2005-10-14 05:07:00,0.68522,0.68523,0.68522,0.68523,30400000.0
2005-10-14 05:08:00,0.68527,0.68536,0.68526,0.68533,126200002.0
2005-10-14 05:09:00,0.68537,0.68556,0.68537,0.68556,148399999.0
2005-10-14 05:10:00,0.68541,0.68541,0.68534,0.68534,36600001.0
2005-10-14 05:11:00,0.68528,0.68539,0.68528,0.68535,125600001.0
2005-10-14 05:12:00,0.68536,0.68546,0.68536,0.68546,132000004.0
2005-10-14 05:13:00,0.6855,0.6855,0.68541,0.68546,126300003.0
2005-10-14 05:14:00,0.68555,0.68566,0.68549,0.68564,175499999.0
2005-10-14 05:15:00,0.6858,0.6858,0.6855,0.68555,164799996.0
2005-10-14 05:16:00,0.68544,0.68548,0.68538,0.68548,114799998.0
2005-10-14 05:17:00,0.68545,0.68549,0.68545,0.68549,105499998.0
2005-10-14 05:18:00,0.68545,0.6855,0.68545,0.68545,163900000.0
2005-10-14 05:19:00,0.68554,0.68557,0.68549,0.6855,202299996.0
2005-10-14 05:20:00,0.68552,0.68552,0.68548,0.68551,63800002.0
2005-10-14 05:21:00,0.68546,0.68546,0.68543,0.68546,133299999.0
2005-10-14 05:22:00,0.68549,0.68556,0.68549,0.68555,123700003.0
2005-10-14 05:23:00,0.68546,0.68558,0.68546,0.68555,187900001.0
2005-10-14 05:24:00,0.68555,0.68556,0.68548,0.68548,114100001.0
2005-10-14 05:25:00,0.68547,0.68555,0.68547,0.68553,148600004.0
2005-10-14 05:26:00,0.68547,0.68547,0.6854,0.6854,107600000.0
2005-10-14 05:27:00,0.68544,0.68553,0.68544,0.68544,231399997.0
2005-10-14 05:28:00,0.68544,0.68555,0.68544,0.6855,124699998.0
2005-10-14 05:29:00,0.68554,0.6856,0.68552,0.68556,183499999.0
2005-10-14 05:30:00,0.68553,0.68559,0.68552,0.68553,105399999.0
2005-10-14 05:31:00,0.68559,0.68564,0.68549,0.6855,117199998.0
2005-10-14 05:32:00,0.68545,0.68553,0.68545,0.68548,186899999.0
2005-10-14 05:33:00,0.68546,0.68555,0.68546,0.6855,112400001.0
2005-10-14 05:34:00,0.68551,0.68551,0.68536,0.68543,109200001.0
2005-10-14 05:35:00,0.68549,0.68549,0.68546,0.68547,110200000.0
2005-10-14 05:36:00,0.68544,0.68544,0.68539,0.68542,16200000.0
2005-10-14 05:37:00,0.68536,0.68548,0.68536,0.68548,164400001.0
2005-10-14 05:38:00,0.68544,0.68547,0.68538,0.68547,48700001.0
2005-10-14 05:39:00,0.68547,0.68558,0.68547,0.68552,44400000.0
2005-10-14 05:40:00,0.68558,0.68558,0.68552,0.68555,79100002.0
2005-10-14 05:41:00,0.68553,0.68553,0.68546,0.68549,135199997.0
2005-10-14 05:42:00,0.68549,0.68554,0.68549,0.68554,118899999.0
2005-10-14 05:43:00,0.68554,0.68561,0.68552,0.68552,268200003.0
2005-10-14 05:44:00,0.6856,0.6856,0.68552,0.68552,36900000.0
2005-10-14 05:45:00,0.68548,0.6855,0.68542,0.68542,75200000.0
2005-10-14 05:46:00,0.68543,0.68549,0.68543,0.68548,206999993.0
2005-10-14 05:47:00,0.68545,0.68552,0.68545,0.6855,177300003.0
2005-10-14 05:48:00,0.68548,0.68548,0.68548,0.68548,28100001.0
2005-10-14 05:49:00,0.6855,0.68553,0.68545,0.68545,115500000.0
2005-10-14 05:50:00,0.6855,0.68552,0.6855,0.6855,66300000.0
2005-10-14 05:51:00,0.68551,0.68551,0.68542,0.68548,187000003.0
2005-10-14 05:52:00,0.6855,0.68561,0.6855,0.6856,166799997.0
2005-10-14 05:53:00,0.68556,0.68557,0.68552,0.68556,231600000.0
2005-10-14 05:54:00,0.68557,0.68562,0.68557,0.6856,172300002.0
2005-10-14 05:55:00,0.6856,0.6856,0.68557,0.68557,65099998.0
2005-10-14 05:56:00,0.68555,0.68561,0.68555,0.68561,99200001.0
2005-10-14 05:57:00,0.68556,0.6856,0.68556,0.68559,74399999.0
2005-10-14 05:58:00,0.6856,0.68566,0.68558,0.6856,87100000.0
2005-10-14 05:59:00,0.68558,0.68558,0.68558,0.68558,35099998.0
2005-10-14 06:00:00,0.68559,0.68559,0.68554,0.68555,125300001.0
2005-10-14 06:01:00,0.68561,0.68564,0.68555,0.6856,90799998.0
2005-10-14 06:02:00,0.6856,0.68563,0.68554,0.68561,134699999.0
2005-10-14 06:03:00,0.68558,0.68558,0.68551,0.68552,138900002.0
2005-10-14 06:04:00,0.68555,0.68564,0.68555,0.68558,99500002.0
2005-10-14 06:05:00,0.68556,0.68561,0.68553,0.68561,93500001.0
2005-10-14 06:06:00,0.68554,0.68563,0.68553,0.68561,112700002.0
2005-10-14 06:07:00,0.68565,0.68565,0.68557,0.6856,305699998.0
2005-10-14 06:08:00,0.68557,0.68563,0.68557,0.68561,89500002.0
2005-10-14 06:09:00,0.68564,0.68564,0.68563,0.68564,27800000.0
2005-10-14 06:10:00,0.68563,0.68565,0.68559,0.68563,92100002.0
2005-10-14 06:11:00,0.68567,0.68573,0.68565,0.68565,83600001.0
2005-10-14 06:12:00,0.68566,0.6857,0.68562,0.68562,135700001.0
2005-10-14 06:13:00,0.68562,0.68568,0.68562,0.68564,156799998.0
2005-10-14 06:14:00,0.68564,0.68576,0.68563,0.6857,199099999.0
2005-10-14 06:15:00,0.68588,0.68606,0.68576,0.68599,394499995.0
2005-10-14 06:16:00,0.68592,0.68594,0.68564,0.68564,125300002.0
2005-10-14 06:17:00,0.6857,0.68607,0.6857,0.68596,125000001.0
2005-10-14 06:18:00,0.68573,0.68581,0.68572,0.68579,87799997.0
2005-10-14 06:19:00,0.68585,0.68585,0.68579,0.6858,19600000.0
2005-10-14 06:20:00,0.68573,0.68579,0.68573,0.68578,40000000.0
2005-10-14 06:21:00,0.6858,0.6858,0.6858,0.6858,13000000.0
2005-10-14 06:22:00,0.6858,0.6858,0.6858,0.6858,89700001.0
2005-10-14 06:23:00,0.6858,0.68582,0.68575,0.68577,186900003.0
2005-10-14 06:24:00,0.68577,0.68582,0.68575,0.68577,181700001.0
2005-10-14 06:25:00,0.68575,0.6858,0.68575,0.68575,89399998.0
2005-10-14 06:26:00,0.68574,0.68578,0.68573,0.68573,95899999.0
2005-10-14 06:27:00,0.68572,0.68579,0.68571,0.68572,75500001.0
2005-10-14 06:28:00,0.68572,0.68578,0.68572,0.68578,106899997.0
2005-10-14 06:29:00,0.68578,0.68583,0.68576,0.68583,141900001.0
2005-10-14 06:30:00,0.68583,0.68585,0.68577,0.68585,127400001.0
2005-10-14 06:31:00,0.68582,0.68588,0.6858,0.68588,132300000.0
2005-10-14 06:32:00,0.68589,0.68592,0.68584,0.68584,135799999.0
2005-10-14 06:33:00,0.68588,0.68588,0.68588,0.68588,20700001.0
2005-10-14 06:34:00,0.68582,0.68592,0.68582,0.68586,131200003.0
2005-10-14 06:35:00,0.68582,0.68584,0.6858,0.68582,122000001.0
2005-10-14 06:36:00,0.68586,0.6859,0.68583,0.6859,70799999.0
2005-10-14 06:37:00,0.6859,0.68593,0.68582,0.68593,182299998.0
2005-10-14 06:38:00,0.68586,0.68587,0.68586,0.68587,51799999.0
2005-10-14 06:39:00,0.68578,0.68586,0.68578,0.68582,191900001.0
2005-10-14 06:40:00,0.68579,0.68579,0.68575,0.68578,67800002.0
2005-10-14 06:41:00,0.68574,0.68578,0.68573,0.68578,262300002.0
2005-10-14 06:42:00,0.68572,0.68572,0.68567,0.68567,32600000.0
2005-10-14 06:43:00,0.68569,0.68571,0.68569,0.68571,37400001.0
2005-10-14 06:44:00,0.68588,0.68589,0.68559,0.68573,179499997.0
2005-10-14 06:45:00,0.68577,0.68577,0.68568,0.68568,226499995.0
2005-10-14 06:46:00,0.68569,0.68572,0.68565,0.68565,274099996.0
2005-10-14 06:47:00,0.68562,0.68562,0.68555,0.68555,57400001.0
2005-10-14 06:48:00,0.68551,0.68558,0.68549,0.68558,183499996.0
2005-10-14 06:49:00,0.68553,0.68558,0.68553,0.68555,242199997.0
2005-10-14 06:50:00,0.68555,0.68562,0.68555,0.68562,45499998.0
2005-10-14 06:51:00,0.6856,0.6856,0.68555,0.68555,19099999.0
2005-10-14 06:52:00,0.68553,0.68559,0.68548,0.68555,196600004.0
2005-10-14 06:53:00,0.68546,0.68546,0.68535,0.68535,124899997.0
2005-10-14 06:54:00,0.68536,0.6854,0.68531,0.68539,147999998.0
2005-10-14 06:55:00,0.68536,0.68541,0.68529,0.68529,243100001.0
2005-10-14 06:56:00,0.68524,0.68536,0.68524,0.68526,161699999.0
2005-10-14 06:57:00,0.68527,0.68536,0.68521,0.68532,271499996.0
2005-10-14 06:58:00,0.68534,0.68542,0.68534,0.68542,92099998.0
2005-10-14 06:59:00,0.68544,0.68551,0.68541,0.6855,250299999.0
2005-10-14 07:00:00,0.68549,0.68549,0.6854,0.6854,310100008.0
2005-10-14 07:01:00,0.68545,0.68549,0.68545,0.68546,182199995.0
2005-10-14 07:02:00,0.68547,0.68553,0.68547,0.68551,134600001.0
2005-10-14 07:03:00,0.6856,0.6856,0.68539,0.68539,134499999.0
2005-10-14 07:04:00,0.68536,0.68544,0.68536,0.68544,73600000.0
2005-10-14 07:05:00,0.68545,0.68549,0.68543,0.68549,78999999.0
2005-10-14 07:06:00,0.68548,0.68549,0.68543,0.68548,155699998.0
2005-10-14 07:07:00,0.68547,0.68553,0.68542,0.68547,307400004.0
2005-10-14 07:08:00,0.68548,0.68553,0.68548,0.68548,68500001.0
2005-10-14 07:09:00,0.6855,0.6855,0.68535,0.68547,179199997.0
2005-10-14 07:10:00,0.68546,0.68547,0.68539,0.68539,93800001.0
2005-10-14 07:11:00,0.6854,0.68556,0.6854,0.68556,107500003.0
2005-10-14 07:12:00,0.68552,0.68552,0.6855,0.6855,24000000.0
2005-10-14 07:13:00,0.68548,0.6855,0.68547,0.68547,87000000.0
2005-10-14 07:14:00,0.68545,0.68549,0.68542,0.68547,127499998.0
2005-10-14 07:15:00,0.6855,0.6855,0.68541,0.68542,110000000.0
2005-10-14 07:16:00,0.68538,0.68538,0.68529,0.6853,159100001.0
2005-10-14 07:17:00,0.68529,0.68531,0.68529,0.68531,111100000.0
2005-10-14 07:18:00,0.6853,0.6853,0.68525,0.68527,105599998.0
2005-10-14 07:19:00,0.68526,0.68536,0.68526,0.68536,145700004.0
2005-10-14 07:20:00,0.68535,0.68541,0.68535,0.68535,98800001.0
2005-10-14 07:21:00,0.68542,0.68543,0.68539,0.68539,133199997.0
2005-10-14 07:22:00,0.68539,0.68539,0.68537,0.68538,71900001.0
2005-10-14 07:23:00,0.68529,0.68532,0.68527,0.68527,120800003.0
2005-10-14 07:24:00,0.6853,0.68532,0.6853,0.68532,50400000.0
2005-10-14 07:25:00,0.68531,0.68532,0.68531,0.68532,39300000.0
2005-10-14 07:26:00,0.6853,0.6853,0.68528,0.68528,40799999.0
2005-10-14 07:27:00,0.68529,0.68529,0.68527,0.68529,98000001.0
2005-10-14 07:28:00,0.68534,0.68534,0.68528,0.68531,115200002.0
2005-10-14 07:29:00,0.6853,0.6853,0.68525,0.6853,59800000.0
2005-10-14 07:30:00,0.6852,0.68544,0.68501,0.68501,172100002.0
2005-10-14 07:31:00,0.6853,0.6853,0.68521,0.68521,74099999.0
2005-10-14 07:32:00,0.68514,0.68514,0.68504,0.6851,221300003.0
2005-10-14 07:33:00,0.68512,0.68514,0.68508,0.68513,302799998.0
2005-10-14 07:34:00,0.68514,0.68524,0.6851,0.68522,170500003.0
2005-10-14 07:35:00,0.68522,0.68522,0.68512,0.68514,150100003.0
2005-10-14 07:36:00,0.68519,0.68519,0.68519,0.68519,39900000.0
2005-10-14 07:37:00,0.68524,0.68524,0.6851,0.68512,247500000.0
2005-10-14 07:38:00,0.68509,0.68509,0.68504,0.68509,118399999.0
2005-10-14 07:39:00,0.6851,0.68518,0.6851,0.68517,163300000.0
2005-10-14 07:40:00,0.6852,0.6852,0.68515,0.68515,34400001.0
2005-10-14 07:41:00,0.68513,0.68516,0.6851,0.68515,168900002.0
2005-10-14 07:42:00,0.68513,0.68519,0.68507,0.68519,110499997.0
2005-10-14 07:43:00,0.68515,0.68531,0.68515,0.68528,134500001.0
2005-10-14 07:44:00,0.68529,0.68529,0.68521,0.68524,152799997.0
2005-10-14 07:45:00,0.68525,0.6853,0.68525,0.68525,104499997.0
2005-10-14 07:46:00,0.68527,0.68536,0.68527,0.68527,169500002.0
2005-10-14 07:47:00,0.68531,0.68534,0.68531,0.68534,85800002.0
2005-10-14 07:48:00,0.68528,0.6853,0.68524,0.68528,154299996.0
2005-10-14 07:49:00,0.68529,0.68533,0.68524,0.68529,271000000.0
2005-10-14 07:50:00,0.68523,0.68524,0.68517,0.68524,95900000.0
2005-10-14 07:51:00,0.68521,0.68531,0.68521,0.68522,133799999.0
2005-10-14 07:52:00,0.68527,0.68527,0.68525,0.68525,3200000.0
2005-10-14 07:53:00,0.68528,0.68528,0.6852,0.68527,55200001.0
2005-10-14 07:54:00,0.68522,0.68522,0.68518,0.68518,67800000.0
2005-10-14 07:55:00,0.68515,0.68516,0.68512,0.68515,158799999.0
2005-10-14 07:56:00,0.6851,0.68525,0.68509,0.68525,211400004.0
2005-10-14 07:57:00,0.6852,0.68522,0.6852,0.68522,44899998.0
2005-10-14 07:58:00,0.68523,0.68523,0.68507,0.68509,176600001.0
2005-10-14 07:59:00,0.68512,0.68513,0.68506,0.68508,217299999.0
2005-10-14 08:00:00,0.68503,0.68503,0.68492,0.68495,181700004.0
2005-10-14 08:01:00,0.68495,0.68495,0.68489,0.68495,243800000.0
2005-10-14 08:02:00,0.68493,0.68501,0.68493,0.68499,23200000.0
2005-10-14 08:03:00,0.68507,0.68513,0.685,0.6851,78800001.0
2005-10-14 08:04:00,0.6851,0.6851,0.68502,0.68505,72099999.0
2005-10-14 08:05:00,0.68494,0.68494,0.68494,0.68494,58199998.0
2005-10-14 08:06:00,0.68495,0.68502,0.68491,0.68501,127400001.0
2005-10-14 08:07:00,0.68507,0.6851,0.68503,0.68505,123299999.0
2005-10-14 08:08:00,0.68507,0.68512,0.68503,0.68505,284599994.0
2005-10-14 08:09:00,0.68507,0.68515,0.68507,0.6851,126699998.0
2005-10-14 08:10:00,0.68512,0.68513,0.68505,0.68507,113500001.0
2005-10-14 08:11:00,0.68501,0.68503,0.68497,0.68501,208299996.0
2005-10-14 08:12:00,0.68507,0.68517,0.68503,0.68515,145300002.0
2005-10-14 08:13:00,0.68512,0.68517,0.68502,0.68502,172499999.0
2005-10-14 08:14:00,0.68504,0.68514,0.68504,0.6851,178400000.0
2005-10-14 08:15:00,0.68517,0.68528,0.68516,0.68516,191599997.0
2005-10-14 08:16:00,0.68518,0.68518,0.68511,0.68513,101600002.0
2005-10-14 08:17:00,0.68514,0.68519,0.6851,0.68519,156499999.0
2005-10-14 08:18:00,0.68513,0.68517,0.68509,0.68509,138200000.0
2005-10-14 08:19:00,0.68507,0.68508,0.68502,0.68506,97299997.0
2005-10-14 08:20:00,0.68502,0.68502,0.68492,0.68495,168200005.0
2005-10-14 08:21:00,0.685,0.685,0.68485,0.68485,163399998.0
2005-10-14 08:22:00,0.68492,0.68496,0.68488,0.68496,120399999.0
2005-10-14 08:23:00,0.68496,0.6851,0.68496,0.6851,167700002.0
2005-10-14 08:24:00,0.68507,0.68509,0.685,0.68501,248800004.0
2005-10-14 08:25:00,0.68498,0.68505,0.68498,0.685,93800000.0
2005-10-14 08:26:00,0.68496,0.68501,0.68491,0.685,109800000.0
2005-10-14 08:27:00,0.68492,0.68492,0.68487,0.68487,176700000.0
2005-10-14 08:28:00,0.68489,0.68494,0.68485,0.68485,176500000.0
2005-10-14 08:29:00,0.68483,0.68483,0.68479,0.68479,29500000.0
2005-10-14 08:30:00,0.68477,0.68484,0.68477,0.68484,217200005.0
2005-10-14 08:31:00,0.68481,0.6849,0.68478,0.68486,135800000.0
2005-10-14 08:32:00,0.68485,0.6849,0.68483,0.68487,140199999.0
2005-10-14 08:33:00,0.68489,0.68497,0.68489,0.68493,141099999.0
2005-10-14 08:34:00,0.6849,0.6849,0.68484,0.68489,135899998.0
2005-10-14 08:35:00,0.68485,0.68485,0.68469,0.68477,133900002.0
2005-10-14 08:36:00,0.68474,0.6848,0.68474,0.6848,94800000.0
2005-10-14 08:37:00,0.68482,0.68485,0.68477,0.68485,100900001.0
2005-10-14 08:38:00,0.68484,0.68484,0.68478,0.68478,96400001.0
2005-10-14 08:39:00,0.68482,0.68493,0.68482,0.68487,166999998.0
2005-10-14 08:40:00,0.68479,0.68483,0.68478,0.68478,165300002.0
2005-10-14 08:41:00,0.68475,0.68478,0.68475,0.68478,90100002.0
2005-10-14 08:42:00,0.6847,0.68478,0.6847,0.68478,227100002.0
2005-10-14 08:43:00,0.68478,0.68479,0.6847,0.6847,121099998.0
2005-10-14 08:44:00,0.68473,0.68473,0.68465,0.68468,75300000.0
2005-10-14 08:45:00,0.6846,0.68461,0.68453,0.68461,84000000.0
2005-10-14 08:46:00,0.6846,0.6846,0.68451,0.68456,77800000.0
2005-10-14 08:47:00,0.68451,0.68451,0.68445,0.68448,163300000.0
2005-10-14 08:48:00,0.68449,0.68452,0.68447,0.68447,89800002.0
2005-10-14 08:49:00,0.68444,0.68446,0.68438,0.68438,168600004.0
2005-10-14 08:50:00,0.68435,0.68437,0.68426,0.68426,112099998.0
2005-10-14 08:51:00,0.68424,0.68429,0.68421,0.68427,164400002.0
2005-10-14 08:52:00,0.68427,0.6845,0.68427,0.6845,85500000.0
2005-10-14 08:53:00,0.68448,0.68451,0.68445,0.6845,189100000.0
2005-10-14 08:54:00,0.68449,0.68452,0.68444,0.6845,86000004.0
2005-10-14 08:55:00,0.68449,0.68449,0.68437,0.68441,97100002.0
2005-10-14 08:56:00,0.68447,0.68447,0.68437,0.68437,79000002.0
2005-10-14 08:57:00,0.68437,0.68445,0.68437,0.68439,94199999.0
2005-10-14 08:58:00,0.68439,0.68443,0.68434,0.68434,186199995.0
2005-10-14 08:59:00,0.68432,0.68436,0.68428,0.68428,111500001.0
2005-10-14 09:00:00,0.68427,0.68433,0.68426,0.68433,83900002.0
2005-10-14 09:01:00,0.68434,0.6844,0.6843,0.68433,159899997.0
2005-10-14 09:02:00,0.68431,0.68431,0.68407,0.68407,99499999.0
2005-10-14 09:03:00,0.68405,0.68409,0.68395,0.68398,105300000.0
2005-10-14 09:04:00,0.68405,0.68405,0.68403,0.68403,157899997.0
2005-10-14 09:05:00,0.68402,0.68404,0.68394,0.68404,187900004.0
2005-10-14 09:06:00,0.68401,0.68402,0.68401,0.68402,24700001.0
2005-10-14 09:07:00,0.68399,0.68405,0.68393,0.68402,90900000.0
2005-10-14 09:08:00,0.68405,0.68411,0.68401,0.68404,178000003.0
2005-10-14 09:09:00,0.68407,0.68407,0.68399,0.68399,102400000.0
2005-10-14 09:10:00,0.68401,0.68405,0.68396,0.68403,243399998.0
2005-10-14 09:11:00,0.68403,0.68405,0.684,0.68401,202200002.0
2005-10-14 09:12:00,0.68401,0.68401,0.68395,0.68397,112699996.0
2005-10-14 09:13:00,0.68395,0.68395,0.68394,0.68394,53500000.0
2005-10-14 09:14:00,0.68394,0.68395,0.68394,0.68395,69399997.0
2005-10-14 09:15:00,0.68396,0.68399,0.68393,0.68399,103600000.0
2005-10-14 09:16:00,0.68402,0.68404,0.68399,0.68403,89300000.0
2005-10-14 09:17:00,0.68398,0.68407,0.68397,0.68403,116599999.0
2005-10-14 09:18:00,0.68402,0.68402,0.68392,0.68399,77500001.0
2005-10-14 09:19:00,0.68394,0.68397,0.68389,0.68394,120499999.0
2005-10-14 09:20:00,0.68397,0.68398,0.68393,0.68398,139599999.0
2005-10-14 09:21:00,0.68399,0.68401,0.68394,0.68401,182999999.0
2005-10-14 09:22:00,0.684,0.68405,0.68397,0.68405,123300001.0
2005-10-14 09:23:00,0.68407,0.68422,0.68407,0.68422,110899999.0
2005-10-14 09:24:00,0.68428,0.68433,0.68424,0.6843,123599998.0
2005-10-14 09:25:00,0.68437,0.68453,0.68437,0.68453,211699998.0
2005-10-14 09:26:00,0.68458,0.68461,0.68447,0.68449,145100003.0
2005-10-14 09:27:00,0.68452,0.68452,0.68441,0.68442,153900001.0
2005-10-14 09:28:00,0.68446,0.68446,0.68437,0.68437,80600000.0
2005-10-14 09:29:00,0.6844,0.68445,0.6844,0.68445,9000000.0
2005-10-14 09:30:00,0.68451,0.68451,0.68444,0.68444,78100000.0
2005-10-14 09:31:00,0.68441,0.68453,0.68441,0.68453,63599998.0
2005-10-14 09:32:00,0.6845,0.68453,0.68445,0.68453,93400000.0
2005-10-14 09:33:00,0.68453,0.68453,0.68445,0.68445,87900000.0
2005-10-14 09:34:00,0.68443,0.68449,0.6844,0.6844,79599998.0
2005-10-14 09:35:00,0.68438,0.68445,0.68438,0.68438,99500003.0
2005-10-14 09:36:00,0.68438,0.68445,0.68437,0.68437,164500001.0
2005-10-14 09:37:00,0.68439,0.68439,0.68436,0.68436,44799998.0
2005-10-14 09:38:00,0.68439,0.68441,0.68438,0.68438,180000000.0
2005-10-14 09:39:00,0.68435,0.68435,0.68429,0.68432,120200001.0
2005-10-14 09:40:00,0.6843,0.68431,0.68427,0.68431,86400001.0
2005-10-14 09:41:00,0.68431,0.68434,0.68425,0.68428,169100002.0
2005-10-14 09:42:00,0.68433,0.68433,0.68419,0.6842,296699998.0
2005-10-14 09:43:00,0.68416,0.68426,0.68415,0.68426,149199999.0
2005-10-14 09:44:00,0.68419,0.68424,0.68418,0.68422,117200001.0
2005-10-14 09:45:00,0.68427,0.68427,0.68423,0.68426,100600002.0
2005-10-14 09:46:00,0.68423,0.68423,0.68409,0.68409,126699997.0
2005-10-14 09:47:00,0.68417,0.68421,0.68417,0.68421,116100000.0
2005-10-14 09:48:00,0.68419,0.68424,0.68419,0.68419,266099992.0
2005-10-14 09:49:00,0.68418,0.68422,0.68415,0.68418,254700001.0
2005-10-14 09:50:00,0.68421,0.68422,0.68415,0.68415,137400000.0
2005-10-14 09:51:00,0.68416,0.68419,0.68411,0.68419,258900001.0
2005-10-14 09:52:00,0.6842,0.6842,0.68408,0.68408,79800003.0
2005-10-14 09:53:00,0.68403,0.68412,0.68401,0.68406,175499996.0
2005-10-14 09:54:00,0.68402,0.68416,0.68402,0.68416,105999999.0
2005-10-14 09:55:00,0.68419,0.68423,0.68419,0.68423,60599999.0
2005-10-14 09:56:00,0.68433,0.68433,0.68428,0.68428,48500002.0
2005-10-14 09:57:00,0.68432,0.68438,0.68429,0.68435,151000002.0
2005-10-14 09:58:00,0.68436,0.68436,0.6843,0.68434,121799999.0
2005-10-14 09:59:00,0.68435,0.68435,0.6843,0.6843,70300002.0
2005-10-14 10:00:00,0.68432,0.6844,0.68432,0.6844,51800000.0
2005-10-14 10:01:00,0.68433,0.68437,0.68433,0.68437,98400002.0
2005-10-14 10:02:00,0.68432,0.68435,0.6843,0.68433,91800000.0
2005-10-14 10:03:00,0.68434,0.68434,0.68428,0.68434,232000002.0
2005-10-14 10:04:00,0.68436,0.68436,0.68429,0.68432,109699998.0
2005-10-14 10:05:00,0.68427,0.68434,0.68427,0.68434,106300001.0
2005-10-14 10:06:00,0.6843,0.68437,0.68426,0.68432,47000000.0
2005-10-14 10:07:00,0.68425,0.68425,0.68412,0.6842,145200001.0
2005-10-14 10:08:00,0.68421,0.68425,0.68418,0.68422,156800001.0
2005-10-14 10:09:00,0.6842,0.68425,0.6842,0.68423,157400005.0
2005-10-14 10:10:00,0.68408,0.6843,0.68408,0.68427,67900000.0
2005-10-14 10:11:00,0.68425,0.68428,0.6842,0.6842,117900000.0
2005-10-14 10:12:00,0.68422,0.68428,0.68422,0.68428,66100001.0
2005-10-14 10:13:00,0.68431,0.68434,0.68426,0.68434,110299997.0
2005-10-14 10:14:00,0.68435,0.68435,0.6843,0.6843,56800001.0
2005-10-14 10:15:00,0.68437,0.68441,0.68436,0.6844,165300001.0
2005-10-14 10:16:00,0.68435,0.68437,0.68435,0.68437,8800000.0
2005-10-14 10:17:00,0.68433,0.68437,0.6843,0.68433,247200000.0
2005-10-14 10:18:00,0.68437,0.68443,0.68435,0.68435,35900000.0
2005-10-14 10:19:00,0.68437,0.68441,0.68436,0.6844,86000001.0
2005-10-14 10:20:00,0.68444,0.68444,0.68435,0.68443,171199999.0
2005-10-14 10:21:00,0.68436,0.68445,0.68436,0.68445,62200000.0
2005-10-14 10:22:00,0.68447,0.6845,0.68444,0.68446,218000002.0
2005-10-14 10:23:00,0.68445,0.6845,0.68443,0.68446,24800000.0
2005-10-14 10:24:00,0.68445,0.68454,0.68444,0.68444,158000001.0
2005-10-14 10:25:00,0.68445,0.68445,0.68439,0.68439,55500002.0
2005-10-14 10:26:00,0.68433,0.68438,0.68429,0.68429,68399999.0
2005-10-14 10:27:00,0.68428,0.68431,0.68424,0.68427,87500000.0
2005-10-14 10:28:00,0.68422,0.68427,0.6842,0.68425,133100003.0
2005-10-14 10:29:00,0.68421,0.68424,0.68417,0.68422,252400000.0
2005-10-14 10:30:00,0.68422,0.68434,0.68422,0.68424,96100000.0
2005-10-14 10:31:00,0.68426,0.68432,0.68425,0.68425,201599993.0
2005-10-14 10:32:00,0.68425,0.68433,0.68425,0.68427,71199998.0
2005-10-14 10:33:00,0.68425,0.68425,0.6842,0.68425,81000000.0
2005-10-14 10:34:00,0.68423,0.68423,0.68414,0.68414,80700001.0
2005-10-14 10:35:00,0.68417,0.6842,0.68413,0.68419,106299999.0
2005-10-14 10:36:00,0.68416,0.6842,0.68415,0.68416,222299997.0
2005-10-14 10:37:00,0.6842,0.68431,0.6842,0.68427,71800000.0
2005-10-14 10:38:00,0.68423,0.68432,0.68423,0.68431,162700001.0
2005-10-14 10:39:00,0.6843,0.6843,0.68427,0.68428,133000002.0
2005-10-14 10:40:00,0.68428,0.68428,0.68427,0.68427,111000000.0
2005-10-14 10:41:00,0.68432,0.68434,0.68429,0.6843,134599998.0
2005-10-14 10:42:00,0.68432,0.68434,0.6843,0.6843,81499999.0
2005-10-14 10:43:00,0.68435,0.68435,0.68425,0.68427,39400000.0
2005-10-14 10:44:00,0.68422,0.68425,0.68422,0.68425,58300000.0
2005-10-14 10:45:00,0.68423,0.6843,0.68415,0.6843,177199999.0
2005-10-14 10:46:00,0.68422,0.68433,0.68422,0.68427,143299999.0
2005-10-14 10:47:00,0.68428,0.68428,0.68427,0.68427,48300000.0
2005-10-14 10:48:00,0.68424,0.68425,0.68415,0.68425,289200001.0
2005-10-14 10:49:00,0.68427,0.68433,0.68426,0.68433,175299999.0
2005-10-14 10:50:00,0.68434,0.68434,0.68425,0.68425,222799997.0
2005-10-14 10:51:00,0.68428,0.68435,0.68428,0.68428,165500002.0
2005-10-14 10:52:00,0.6843,0.68432,0.68421,0.68427,90200001.0
2005-10-14 10:53:00,0.68421,0.68426,0.68418,0.68423,273099997.0
2005-10-14 10:54:00,0.68427,0.68431,0.68427,0.6843,189900003.0
2005-10-14 10:55:00,0.68431,0.6844,0.68425,0.68436,201500002.0
2005-10-14 10:56:00,0.68436,0.6844,0.68431,0.6844,272599999.0
2005-10-14 10:57:00,0.68435,0.68439,0.68434,0.68436,130400002.0
2005-10-14 10:58:00,0.68433,0.68443,0.68431,0.68443,136900002.0
2005-10-14 10:59:00,0.68441,0.68445,0.68437,0.68445,82200000.0
2005-10-14 11:00:00,0.68443,0.68443,0.68438,0.68438,60699999.0
2005-10-14 11:01:00,0.68439,0.68441,0.68439,0.68441,109600001.0
2005-10-14 11:02:00,0.68445,0.68445,0.68443,0.68443,35900000.0
2005-10-14 11:03:00,0.68442,0.68442,0.68434,0.68434,45399998.0
2005-10-14 11:04:00,0.68432,0.68439,0.68431,0.68439,180200001.0
2005-10-14 11:05:00,0.6844,0.68444,0.6844,0.68443,127499999.0
2005-10-14 11:06:00,0.68448,0.68453,0.68447,0.68447,113400002.0
2005-10-14 11:07:00,0.68444,0.6845,0.68444,0.68444,71000001.0
2005-10-14 11:08:00,0.68442,0.68452,0.68442,0.68445,221800000.0
2005-10-14 11:09:00,0.68447,0.68452,0.68447,0.68451,122499999.0
2005-10-14 11:10:00,0.68451,0.68452,0.68451,0.68451,90300000.0
2005-10-14 11:11:00,0.68449,0.6848,0.68449,0.6848,143900003.0
2005-10-14 11:12:00,0.68476,0.68476,0.68456,0.68456,150999999.0
2005-10-14 11:13:00,0.68452,0.68491,0.68452,0.6849,115800002.0
2005-10-14 11:14:00,0.68497,0.68497,0.68486,0.6849,172000001.0
2005-10-14 11:15:00,0.68497,0.68514,0.68494,0.68512,150499998.0
2005-10-14 11:16:00,0.68511,0.68511,0.685,0.6851,204299998.0
2005-10-14 11:17:00,0.6851,0.68521,0.68508,0.68521,228800001.0
2005-10-14 11:18:00,0.68524,0.68536,0.68523,0.68536,134100001.0
2005-10-14 11:19:00,0.68535,0.68535,0.68524,0.68526,264400003.0
2005-10-14 11:20:00,0.6852,0.6852,0.68513,0.68514,111699998.0
2005-10-14 11:21:00,0.68527,0.68534,0.68527,0.68534,61900000.0
2005-10-14 11:22:00,0.68543,0.68554,0.68538,0.68546,144499997.0
2005-10-14 11:23:00,0.68548,0.68558,0.68546,0.68546,246199999.0
2005-10-14 11:24:00,0.6855,0.68557,0.68549,0.68557,119000000.0
2005-10-14 11:25:00,0.68551,0.68551,0.68545,0.68545,186799999.0
2005-10-14 11:26:00,0.68541,0.6855,0.68537,0.6855,244100002.0
2005-10-14 11:27:00,0.68546,0.68548,0.68545,0.68548,34400000.0
2005-10-14 11:28:00,0.68551,0.68553,0.68546,0.68551,304400002.0
2005-10-14 11:29:00,0.68557,0.68562,0.68557,0.68557,86399998.0
2005-10-14 11:30:00,0.6856,0.6856,0.68543,0.68547,136399999.0
2005-10-14 11:31:00,0.68543,0.68546,0.68528,0.68528,84500001.0
2005-10-14 11:32:00,0.68531,0.68534,0.68529,0.68533,124599999.0
2005-10-14 11:33:00,0.6853,0.68531,0.68525,0.68527,214500001.0
2005-10-14 11:34:00,0.68531,0.68534,0.68525,0.68526,175000001.0
2005-10-14 11:35:00,0.68526,0.68526,0.68514,0.68522,131499999.0
2005-10-14 11:36:00,0.68529,0.6854,0.68525,0.68532,192099993.0
2005-10-14 11:37:00,0.68538,0.68541,0.68531,0.68535,174600001.0
2005-10-14 11:38:00,0.68533,0.68537,0.68527,0.68533,190599998.0
2005-10-14 11:39:00,0.68536,0.68537,0.68527,0.68533,172399998.0
2005-10-14 11:40:00,0.68539,0.68545,0.68539,0.68545,48600001.0
2005-10-14 11:41:00,0.68539,0.68539,0.68529,0.68535,78900001.0
2005-10-14 11:42:00,0.68535,0.68546,0.68535,0.68544,81799998.0
2005-10-14 11:43:00,0.68541,0.68558,0.68541,0.68558,71900000.0
2005-10-14 11:44:00,0.68553,0.68553,0.68546,0.68547,39000000.0
2005-10-14 11:45:00,0.68549,0.68552,0.68544,0.68548,234800007.0
2005-10-14 11:46:00,0.68545,0.6855,0.68545,0.68545,151400002.0
2005-10-14 11:47:00,0.68548,0.68553,0.68547,0.68553,195600003.0
2005-10-14 11:48:00,0.68546,0.68547,0.68541,0.68542,145199997.0
2005-10-14 11:49:00,0.68539,0.68549,0.68539,0.68549,110399998.0
2005-10-14 11:50:00,0.68541,0.68556,0.68541,0.68555,119000000.0
2005-10-14 11:51:00,0.68556,0.68562,0.68554,0.68555,280199999.0
2005-10-14 11:52:00,0.68553,0.68553,0.68537,0.68546,168299998.0
2005-10-14 11:53:00,0.68535,0.68546,0.68531,0.6854,160500001.0
2005-10-14 11:54:00,0.68533,0.68534,0.68531,0.68531,28600000.0
2005-10-14 11:55:00,0.68537,0.68544,0.68531,0.68535,299300008.0
2005-10-14 11:56:00,0.68534,0.68544,0.68534,0.68544,192499997.0
2005-10-14 11:57:00,0.68546,0.68546,0.6854,0.68543,133099999.0
2005-10-14 11:58:00,0.68543,0.68549,0.68541,0.68542,137399999.0
2005-10-14 11:59:00,0.68544,0.68546,0.68536,0.68546,164199999.0
2005-10-14 12:00:00,0.68541,0.68555,0.68541,0.68554,268599999.0
2005-10-14 12:01:00,0.68559,0.68563,0.68552,0.68552,139100004.0
2005-10-14 12:02:00,0.68561,0.68565,0.68559,0.68565,185000001.0
2005-10-14 12:03:00,0.6857,0.68573,0.68567,0.68571,191799994.0
2005-10-14 12:04:00,0.6857,0.6857,0.68566,0.68566,28700001.0
2005-10-14 12:05:00,0.68565,0.68565,0.68559,0.68559,168199999.0
2005-10-14 12:06:00,0.68558,0.68562,0.68557,0.68557,64800001.0
2005-10-14 12:07:00,0.68555,0.68555,0.6855,0.6855,143200004.0
2005-10-14 12:08:00,0.68556,0.68558,0.68552,0.68558,145299998.0
2005-10-14 12:09:00,0.68555,0.68555,0.68536,0.68537,175800001.0
2005-10-14 12:10:00,0.68537,0.6855,0.68537,0.6855,110799998.0
2005-10-14 12:11:00,0.6855,0.6855,0.68541,0.68548,223500003.0
2005-10-14 12:12:00,0.68543,0.68543,0.68534,0.68534,139499999.0
2005-10-14 12:13:00,0.68542,0.68545,0.6853,0.68539,153300000.0
2005-10-14 12:14:00,0.68549,0.68559,0.68549,0.68555,40700000.0
2005-10-14 12:15:00,0.68554,0.68558,0.68551,0.68551,44800000.0
2005-10-14 12:16:00,0.68553,0.68558,0.68547,0.68554,114100003.0
2005-10-14 12:17:00,0.68551,0.68551,0.68542,0.68546,187299999.0
2005-10-14 12:18:00,0.68543,0.68544,0.68539,0.68541,94500000.0
2005-10-14 12:19:00,0.68543,0.68548,0.68541,0.68548,109600000.0
2005-10-14 12:20:00,0.68545,0.68547,0.68545,0.68547,41500001.0
2005-10-14 12:21:00,0.68544,0.68556,0.68543,0.68556,141200001.0
2005-10-14 12:22:00,0.68558,0.68568,0.6855,0.68565,151799999.0
2005-10-14 12:23:00,0.68565,0.6857,0.68565,0.6857,155099999.0
2005-10-14 12:24:00,0.68569,0.68569,0.68563,0.68565,79700001.0
2005-10-14 12:25:00,0.68567,0.68568,0.68562,0.68562,88600000.0
2005-10-14 12:26:00,0.68559,0.68561,0.68558,0.68561,190100001.0
2005-10-14 12:27:00,0.68562,0.68563,0.68558,0.68562,270999998.0
2005-10-14 12:28:00,0.68561,0.68562,0.68558,0.68558,191399998.0
2005-10-14 12:29:00,0.68559,0.68571,0.68559,0.68559,103400003.0
2005-10-14 12:30:00,0.68551,0.68554,0.68546,0.68548,109699999.0
2005-10-14 12:31:00,0.68548,0.68557,0.68548,0.68552,109900002.0
2005-10-14 12:32:00,0.68552,0.68554,0.68547,0.68547,43100000.0
2005-10-14 12:33:00,0.68547,0.68553,0.68546,0.68547,227299999.0
2005-10-14 12:34:00,0.68549,0.68556,0.68548,0.68549,94400003.0
2005-10-14 12:35:00,0.68549,0.68553,0.68548,0.68553,102199998.0
2005-10-14 12:36:00,0.6855,0.6855,0.6855,0.6855,94199996.0
2005-10-14 12:37:00,0.68555,0.68555,0.6855,0.68552,167900001.0
2005-10-14 12:38:00,0.68553,0.68564,0.68553,0.68554,47299999.0
2005-10-14 12:39:00,0.6856,0.6856,0.68553,0.68559,132499999.0
2005-10-14 12:40:00,0.68558,0.68563,0.68555,0.68555,129799999.0
2005-10-14 12:41:00,0.68558,0.68562,0.68557,0.68557,151499996.0
2005-10-14 12:42:00,0.68551,0.68563,0.68551,0.68563,148500000.0
2005-10-14 12:43:00,0.68561,0.68562,0.68554,0.68562,231900001.0
2005-10-14 12:44:00,0.6856,0.68562,0.68555,0.68561,190199999.0
2005-10-14 12:45:00,0.68563,0.68563,0.68552,0.68552,49700000.0
2005-10-14 12:46:00,0.68553,0.68553,0.68544,0.68544,105099999.0
2005-10-14 12:47:00,0.68545,0.68554,0.68545,0.68553,110400003.0
2005-10-14 12:48:00,0.68552,0.68552,0.68542,0.68547,104899998.0
2005-10-14 12:49:00,0.68543,0.68543,0.6853,0.6853,155700000.0
2005-10-14 12:50:00,0.68534,0.68541,0.68534,0.68538,194900000.0
2005-10-14 12:51:00,0.68535,0.68535,0.68514,0.68517,182800001.0
2005-10-14 12:52:00,0.68512,0.68512,0.68499,0.68504,112699998.0
2005-10-14 12:53:00,0.68507,0.68511,0.68499,0.68511,124000002.0
2005-10-14 12:54:00,0.68508,0.68508,0.68497,0.68498,114299999.0
2005-10-14 12:55:00,0.6849,0.68497,0.6849,0.68492,91400000.0
2005-10-14 12:56:00,0.68495,0.685,0.68489,0.68492,120400002.0
2005-10-14 12:57:00,0.68497,0.68497,0.68495,0.68495,46899999.0
2005-10-14 12:58:00,0.68495,0.685,0.6849,0.6849,93099999.0
2005-10-14 12:59:00,0.6849,0.685,0.6849,0.68497,195999996.0
2005-10-14 13:00:00,0.68504,0.68516,0.68504,0.68515,122899999.0
2005-10-14 13:01:00,0.68519,0.68519,0.68515,0.68518,171299995.0
2005-10-14 13:02:00,0.68527,0.68528,0.68517,0.68525,110800000.0
2005-10-14 13:03:00,0.68522,0.68533,0.68522,0.6853,140400001.0
2005-10-14 13:04:00,0.68529,0.68534,0.68526,0.68527,124299999.0
2005-10-14 13:05:00,0.68523,0.68526,0.68517,0.68524,339300004.0
2005-10-14 13:06:00,0.68523,0.68523,0.68509,0.68518,195700002.0
2005-10-14 13:07:00,0.68517,0.68517,0.68507,0.6851,234700000.0
2005-10-14 13:08:00,0.68506,0.68506,0.68498,0.68502,106100002.0
2005-10-14 13:09:00,0.68505,0.68516,0.68502,0.68516,79599998.0
2005-10-14 13:10:00,0.68512,0.68514,0.6851,0.68514,112600001.0
2005-10-14 13:11:00,0.68518,0.68518,0.6851,0.6851,28700000.0
2005-10-14 13:12:00,0.68513,0.68513,0.68512,0.68512,29900000.0
2005-10-14 13:13:00,0.68509,0.68513,0.68508,0.68508,134999996.0
2005-10-14 13:14:00,0.68508,0.68515,0.68508,0.6851,121699999.0
2005-10-14 13:15:00,0.68504,0.68513,0.68504,0.68513,93099999.0
2005-10-14 13:16:00,0.68512,0.68515,0.68512,0.68513,99099997.0
2005-10-14 13:17:00,0.68518,0.68518,0.6851,0.68515,271400003.0
2005-10-14 13:18:00,0.68505,0.6852,0.68505,0.68519,60900000.0
2005-10-14 13:19:00,0.68521,0.68527,0.68521,0.68522,122499998.0
2005-10-14 13:20:00,0.68522,0.68528,0.68522,0.68522,215000005.0
2005-10-14 13:21:00,0.68519,0.68522,0.68517,0.68521,122500002.0
2005-10-14 13:22:00,0.68522,0.68529,0.68522,0.68523,126500001.0
2005-10-14 13:23:00,0.68519,0.68525,0.68519,0.68525,125699998.0
2005-10-14 13:24:00,0.68522,0.68524,0.68522,0.68524,108600003.0
2005-10-14 13:25:00,0.68518,0.68518,0.6851,0.6851,106900002.0
2005-10-14 13:26:00,0.68509,0.68509,0.68498,0.68509,91100001.0
2005-10-14 13:27:00,0.68508,0.68516,0.68507,0.68514,155200001.0
2005-10-14 13:28:00,0.68509,0.68512,0.68508,0.68512,88900000.0
2005-10-14 13:29:00,0.68512,0.68512,0.68509,0.68509,89900001.0
2005-10-14 13:30:00,0.68513,0.68513,0.68503,0.68507,179799998.0
2005-10-14 13:31:00,0.6851,0.68514,0.68509,0.6851,110100001.0
2005-10-14 13:32:00,0.68511,0.68515,0.68503,0.68503,102900002.0
2005-10-14 13:33:00,0.68504,0.68511,0.68504,0.68511,103800001.0
2005-10-14 13:34:00,0.68513,0.68513,0.68503,0.6851,90600000.0
2005-10-14 13:35:00,0.68506,0.68508,0.68501,0.68501,23800000.0
2005-10-14 13:36:00,0.6851,0.68514,0.68506,0.68514,188500004.0
2005-10-14 13:37:00,0.68517,0.68523,0.68514,0.68523,119700001.0
2005-10-14 13:38:00,0.6852,0.6852,0.68519,0.68519,28799999.0
2005-10-14 13:39:00,0.68517,0.68524,0.68517,0.68522,162000004.0
2005-10-14 13:40:00,0.68523,0.68523,0.68512,0.6852,169400000.0
2005-10-14 13:41:00,0.68516,0.68516,0.68511,0.68511,61600002.0
2005-10-14 13:42:00,0.68515,0.68515,0.68507,0.68515,101899997.0
2005-10-14 13:43:00,0.68515,0.68521,0.68511,0.68512,230199999.0
2005-10-14 13:44:00,0.68514,0.68514,0.68505,0.68505,45300000.0
2005-10-14 13:45:00,0.68503,0.68508,0.68502,0.68502,198799998.0
2005-10-14 13:46:00,0.68504,0.68507,0.68503,0.68507,199700002.0
2005-10-14 13:47:00,0.6851,0.68517,0.68506,0.68517,172000002.0
2005-10-14 13:48:00,0.68518,0.6852,0.68509,0.6852,148500000.0
2005-10-14 13:49:00,0.68524,0.68524,0.68515,0.68521,155000002.0
2005-10-14 13:50:00,0.6852,0.68527,0.6852,0.68525,263300003.0
2005-10-14 13:51:00,0.68522,0.68526,0.68515,0.68524,109000001.0
2005-10-14 13:52:00,0.68522,0.68525,0.68522,0.68522,90400000.0
2005-10-14 13:53:00,0.68529,0.6853,0.68524,0.6853,40200000.0
2005-10-14 13:54:00,0.68529,0.6853,0.68523,0.68526,119800001.0
2005-10-14 13:55:00,0.68532,0.68532,0.68531,0.68531,64099998.0
2005-10-14 13:56:00,0.68529,0.68536,0.68529,0.68532,113900000.0
2005-10-14 13:57:00,0.68523,0.68523,0.68519,0.6852,106700000.0
2005-10-14 13:58:00,0.68526,0.68532,0.68526,0.68531,119700001.0
2005-10-14 13:59:00,0.68526,0.68526,0.68521,0.68525,192300001.0
2005-10-14 14:00:00,0.68519,0.68529,0.68513,0.68519,194299998.0
2005-10-14 14:01:00,0.68517,0.68522,0.68516,0.68517,146999999.0
2005-10-14 14:02:00,0.68517,0.68521,0.68514,0.6852,83500000.0
2005-10-14 14:03:00,0.68527,0.68537,0.68526,0.68527,123000001.0
2005-10-14 14:04:00,0.68526,0.6853,0.68525,0.6853,152500001.0
2005-10-14 14:05:00,0.68525,0.68528,0.68525,0.68525,33499999.0
2005-10-14 14:06:00,0.6853,0.68532,0.68527,0.68527,203099997.0
2005-10-14 14:07:00,0.68522,0.68526,0.68515,0.68516,167799998.0
2005-10-14 14:08:00,0.68522,0.68523,0.68522,0.68523,45399998.0
2005-10-14 14:09:00,0.68523,0.68527,0.68515,0.68527,155100001.0
2005-10-14 14:10:00,0.6853,0.6853,0.68522,0.6853,245199994.0
2005-10-14 14:11:00,0.68523,0.68527,0.68523,0.68527,53700001.0
2005-10-14 14:12:00,0.68521,0.68526,0.6852,0.68526,100100002.0
2005-10-14 14:13:00,0.68531,0.68531,0.68526,0.68528,185200003.0
2005-10-14 14:14:00,0.68526,0.68526,0.68517,0.68521,127400004.0
2005-10-14 14:15:00,0.6852,0.68532,0.6852,0.68527,143500003.0
2005-10-14 14:16:00,0.68528,0.68528,0.68516,0.68516,35400000.0
2005-10-14 14:17:00,0.68509,0.6852,0.68508,0.6852,80999999.0
2005-10-14 14:18:00,0.68524,0.68525,0.68512,0.68517,109600000.0
2005-10-14 14:19:00,0.68514,0.68515,0.68509,0.68513,104700001.0
2005-10-14 14:20:00,0.68513,0.6852,0.68511,0.68515,199500000.0
2005-10-14 14:21:00,0.68514,0.68518,0.6851,0.68518,96100002.0
2005-10-14 14:22:00,0.68522,0.68525,0.68515,0.68515,95900001.0
2005-10-14 14:23:00,0.68521,0.68525,0.6852,0.68525,93800000.0
2005-10-14 14:24:00,0.68524,0.68528,0.68519,0.68524,273899999.0
2005-10-14 14:25:00,0.68524,0.68524,0.68517,0.68522,174400000.0
2005-10-14 14:26:00,0.68523,0.68525,0.68522,0.68525,190600004.0
2005-10-14 14:27:00,0.68525,0.68525,0.68518,0.68518,188000000.0
2005-10-14 14:28:00,0.68507,0.68507,0.6848,0.68495,93299997.0
2005-10-14 14:29:00,0.68495,0.68512,0.6849,0.68495,207699996.0
2005-10-14 14:30:00,0.68451,0.6851,0.68392,0.6851,150500002.0
2005-10-14 14:31:00,0.68515,0.68524,0.68492,0.68505,154300003.0
2005-10-14 14:32:00,0.68514,0.68542,0.68511,0.68541,128000002.0
2005-10-14 14:33:00,0.68549,0.68595,0.68549,0.68586,98900001.0
2005-10-14 14:34:00,0.68586,0.68586,0.68568,0.68572,185500004.0
2005-10-14 14:35:00,0.68571,0.68575,0.68562,0.68566,250799999.0
2005-10-14 14:36:00,0.68566,0.68566,0.68559,0.68563,136400001.0
2005-10-14 14:37:00,0.68564,0.68565,0.6856,0.6856,215400000.0
2005-10-14 14:38:00,0.68567,0.68577,0.68567,0.68576,171599999.0
2005-10-14 14:39:00,0.68581,0.68602,0.68581,0.68597,173600005.0
2005-10-14 14:40:00,0.68602,0.68607,0.68591,0.68591,91200000.0
2005-10-14 14:41:00,0.68587,0.68587,0.68581,0.68581,97799998.0
2005-10-14 14:42:00,0.68576,0.68601,0.68576,0.68601,36699999.0
2005-10-14 14:43:00,0.68613,0.68622,0.68608,0.68608,118500003.0
2005-10-14 14:44:00,0.68607,0.68607,0.68594,0.68595,78699998.0
2005-10-14 14:45:00,0.68597,0.68597,0.68584,0.68588,186700001.0
2005-10-14 14:46:00,0.68594,0.68594,0.68578,0.68578,133099996.0
2005-10-14 14:47:00,0.68561,0.68561,0.68553,0.68553,26600001.0
2005-10-14 14:48:00,0.68535,0.68535,0.68508,0.6851,126500000.0
2005-10-14 14:49:00,0.68505,0.68507,0.68496,0.68502,253099995.0
2005-10-14 14:50:00,0.68502,0.68506,0.68502,0.68506,23800000.0
2005-10-14 14:51:00,0.68504,0.68507,0.68498,0.68498,71300000.0
2005-10-14 14:52:00,0.68497,0.68507,0.6848,0.6848,130499996.0
2005-10-14 14:53:00,0.68473,0.6848,0.68473,0.6848,258899995.0
2005-10-14 14:54:00,0.68475,0.68482,0.68473,0.6848,148200003.0
2005-10-14 14:55:00,0.68491,0.68491,0.68471,0.68477,113499996.0
2005-10-14 14:56:00,0.68482,0.68496,0.68482,0.68487,180700002.0
2005-10-14 14:57:00,0.68486,0.6849,0.6847,0.6847,149100001.0
2005-10-14 14:58:00,0.68472,0.68481,0.68472,0.68475,158999998.0
2005-10-14 14:59:00,0.68465,0.6847,0.68463,0.6847,116200000.0
2005-10-14 15:00:00,0.68467,0.68474,0.68466,0.68466,101699999.0
2005-10-14 15:01:00,0.68464,0.68471,0.6846,0.68464,230900001.0
2005-10-14 15:02:00,0.68462,0.68463,0.68446,0.6845,172799998.0
2005-10-14 15:03:00,0.68451,0.68457,0.68451,0.68451,186800000.0
2005-10-14 15:04:00,0.68451,0.68463,0.68451,0.68463,225000004.0
2005-10-14 15:05:00,0.68464,0.68475,0.6846,0.68475,233099997.0
2005-10-14 15:06:00,0.68477,0.68477,0.68469,0.68475,185500000.0
2005-10-14 15:07:00,0.68477,0.68477,0.6847,0.68476,85499999.0
2005-10-14 15:08:00,0.68468,0.6847,0.68466,0.68468,116500001.0
2005-10-14 15:09:00,0.68475,0.68482,0.68475,0.68479,44600001.0
2005-10-14 15:10:00,0.68485,0.68493,0.6848,0.68485,191400004.0
2005-10-14 15:11:00,0.68488,0.68494,0.68486,0.68493,217600003.0
2005-10-14 15:12:00,0.68492,0.68492,0.68487,0.68487,75700000.0
2005-10-14 15:13:00,0.68488,0.68499,0.68486,0.68486,168100001.0
2005-10-14 15:14:00,0.6848,0.6848,0.68465,0.68465,48000001.0
2005-10-14 15:15:00,0.68471,0.68475,0.68463,0.68475,169700005.0
2005-10-14 15:16:00,0.68469,0.68475,0.68456,0.68456,139100001.0
2005-10-14 15:17:00,0.68457,0.68459,0.68451,0.68454,182800002.0
2005-10-14 15:18:00,0.68455,0.68469,0.68455,0.68469,109500001.0
2005-10-14 15:19:00,0.68464,0.68465,0.68459,0.68459,138699999.0
2005-10-14 15:20:00,0.68455,0.68455,0.6844,0.68442,146800002.0
2005-10-14 15:21:00,0.68449,0.68454,0.68449,0.68454,121999999.0
2005-10-14 15:22:00,0.68458,0.68458,0.68446,0.68451,201200003.0
2005-10-14 15:23:00,0.68442,0.6845,0.68442,0.68445,132199999.0
2005-10-14 15:24:00,0.68446,0.68446,0.68441,0.68445,174700002.0
2005-10-14 15:25:00,0.68442,0.68442,0.68428,0.6843,146100003.0
2005-10-14 15:26:00,0.68443,0.68443,0.68429,0.68434,112300001.0
2005-10-14 15:27:00,0.6843,0.6844,0.68426,0.6844,123800002.0
2005-10-14 15:28:00,0.68436,0.68436,0.68423,0.68423,164499998.0
2005-10-14 15:29:00,0.68424,0.68424,0.68408,0.68408,52900000.0
2005-10-14 15:30:00,0.68405,0.68412,0.684,0.68407,311199996.0
2005-10-14 15:31:00,0.68408,0.68409,0.68403,0.68403,73300003.0
2005-10-14 15:32:00,0.68389,0.68398,0.68383,0.68388,135000001.0
2005-10-14 15:33:00,0.68373,0.68373,0.68355,0.68355,119700003.0
2005-10-14 15:34:00,0.68356,0.6836,0.68351,0.68358,255300001.0
2005-10-14 15:35:00,0.68369,0.68369,0.68344,0.68345,148099998.0
2005-10-14 15:36:00,0.68346,0.68354,0.68344,0.68354,152500002.0
2005-10-14 15:37:00,0.68347,0.68347,0.68322,0.68322,175000002.0
2005-10-14 15:38:00,0.68332,0.68338,0.68332,0.68338,9400000.0
2005-10-14 15:39:00,0.68346,0.68352,0.68343,0.68343,181099995.0
2005-10-14 15:40:00,0.68345,0.68345,0.68328,0.68332,150299999.0
2005-10-14 15:41:00,0.68335,0.68352,0.68335,0.68345,136599999.0
2005-10-14 15:42:00,0.68358,0.68361,0.68348,0.68354,190700002.0
2005-10-14 15:43:00,0.68353,0.68354,0.68349,0.68349,110700002.0
2005-10-14 15:44:00,0.68346,0.68356,0.68344,0.68346,280400001.0
2005-10-14 15:45:00,0.68351,0.68354,0.68345,0.68346,147299999.0
2005-10-14 15:46:00,0.68345,0.68353,0.68345,0.6835,247899998.0
2005-10-14 15:47:00,0.68345,0.68359,0.68335,0.68337,201000002.0
2005-10-14 15:48:00,0.68342,0.68365,0.68342,0.68358,173300000.0
2005-10-14 15:49:00,0.68361,0.68373,0.68361,0.68367,117699999.0
2005-10-14 15:50:00,0.68368,0.68371,0.68355,0.68361,185599997.0
2005-10-14 15:51:00,0.6836,0.68371,0.68357,0.68365,283400003.0
2005-10-14 15:52:00,0.68357,0.68357,0.68351,0.68351,157899998.0
2005-10-14 15:53:00,0.68352,0.68363,0.6835,0.68363,82000000.0
2005-10-14 15:54:00,0.6837,0.6837,0.68352,0.68352,217799997.0
2005-10-14 15:55:00,0.68345,0.68345,0.68328,0.68328,97799998.0
2005-10-14 15:56:00,0.6832,0.6832,0.68307,0.68312,191900003.0
2005-10-14 15:57:00,0.68311,0.6833,0.68311,0.68326,283800005.0
2005-10-14 15:58:00,0.68332,0.68333,0.6833,0.6833,64799999.0
2005-10-14 15:59:00,0.68343,0.68369,0.68341,0.68361,107699997.0
2005-10-14 16:00:00,0.68355,0.68363,0.68348,0.68351,227700003.0
2005-10-14 16:01:00,0.68353,0.68357,0.68346,0.68356,143500002.0
2005-10-14 16:02:00,0.68374,0.68403,0.68374,0.68403,74400001.0
2005-10-14 16:03:00,0.68411,0.68411,0.68402,0.68403,86600000.0
2005-10-14 16:04:00,0.68404,0.68404,0.68387,0.68393,59800001.0
2005-10-14 16:05:00,0.68389,0.68401,0.68389,0.68394,144700000.0
2005-10-14 16:06:00,0.68391,0.68391,0.68387,0.68388,5200000.0
2005-10-14 16:07:00,0.68383,0.68391,0.68383,0.68391,98299999.0
2005-10-14 16:08:00,0.68396,0.68408,0.68396,0.68403,108100000.0
2005-10-14 16:09:00,0.684,0.684,0.68386,0.68395,124400002.0
2005-10-14 16:10:00,0.68396,0.68402,0.68383,0.68383,25800000.0
2005-10-14 16:11:00,0.68377,0.68384,0.6836,0.6836,136899999.0
2005-10-14 16:12:00,0.68351,0.68351,0.68345,0.68351,129800001.0
2005-10-14 16:13:00,0.68356,0.68356,0.68349,0.68349,127700002.0
2005-10-14 16:14:00,0.68343,0.68343,0.68331,0.68338,201200007.0
2005-10-14 16:15:00,0.68334,0.68339,0.68331,0.68331,146000000.0
2005-10-14 16:16:00,0.6833,0.68341,0.6833,0.68341,130799998.0
2005-10-14 16:17:00,0.68336,0.68352,0.68336,0.68346,28800000.0
2005-10-14 16:18:00,0.68338,0.68338,0.68332,0.68332,40700001.0
2005-10-14 16:19:00,0.68326,0.68327,0.68321,0.68322,72500001.0
2005-10-14 16:20:00,0.68316,0.68317,0.68311,0.68317,112500000.0
2005-10-14 16:21:00,0.68318,0.68322,0.68311,0.6832,157299999.0
2005-10-14 16:22:00,0.68332,0.68334,0.68319,0.68325,143600003.0
2005-10-14 16:23:00,0.68323,0.68334,0.68318,0.68334,199099995.0
2005-10-14 16:24:00,0.68341,0.68349,0.68335,0.68349,259199995.0
2005-10-14 16:25:00,0.6835,0.68352,0.68345,0.68352,149099998.0
2005-10-14 16:26:00,0.68353,0.68358,0.68351,0.68351,76399999.0
2005-10-14 16:27:00,0.68355,0.68356,0.6835,0.68352,132700000.0
2005-10-14 16:28:00,0.68354,0.68362,0.68354,0.68362,105700001.0
2005-10-14 16:29:00,0.68364,0.68371,0.68363,0.68363,110600001.0
2005-10-14 16:30:00,0.68363,0.68372,0.68355,0.68366,121999999.0
2005-10-14 16:31:00,0.68363,0.68384,0.68363,0.68373,71700001.0
2005-10-14 16:32:00,0.68373,0.68392,0.68373,0.68379,189399997.0
2005-10-14 16:33:00,0.68373,0.68374,0.6836,0.6836,211100003.0
2005-10-14 16:34:00,0.68358,0.68358,0.68344,0.68349,148800003.0
2005-10-14 16:35:00,0.68356,0.68359,0.68343,0.68353,174399997.0
2005-10-14 16:36:00,0.68354,0.68374,0.68354,0.68362,132099998.0
2005-10-14 16:37:00,0.68361,0.68374,0.68361,0.68367,97400000.0
2005-10-14 16:38:00,0.68371,0.68376,0.68364,0.68364,160699998.0
2005-10-14 16:39:00,0.68363,0.68366,0.68357,0.68357,77299999.0
2005-10-14 16:40:00,0.6835,0.68355,0.68345,0.68352,171800001.0
2005-10-14 16:41:00,0.68351,0.68359,0.68351,0.68357,147800001.0
2005-10-14 16:42:00,0.6835,0.68361,0.6835,0.68361,137399998.0
2005-10-14 16:43:00,0.68353,0.68371,0.68352,0.68371,141000004.0
2005-10-14 16:44:00,0.68366,0.68366,0.68352,0.68352,100599998.0
2005-10-14 16:45:00,0.68341,0.68352,0.68336,0.68348,299500000.0
2005-10-14 16:46:00,0.68351,0.68362,0.68345,0.68362,187599998.0
2005-10-14 16:47:00,0.68368,0.68379,0.68368,0.68373,48699999.0
2005-10-14 16:48:00,0.68377,0.68379,0.68366,0.68369,145799997.0
2005-10-14 16:49:00,0.68371,0.68379,0.68371,0.68377,70200001.0
2005-10-14 16:50:00,0.68383,0.68383,0.68369,0.68369,108700000.0
2005-10-14 16:51:00,0.68366,0.68374,0.68341,0.68341,194700004.0
2005-10-14 16:52:00,0.68342,0.6835,0.68342,0.68347,73500001.0
2005-10-14 16:53:00,0.6835,0.68356,0.68348,0.68348,133300002.0
2005-10-14 16:54:00,0.68346,0.6835,0.68336,0.68336,85599999.0
2005-10-14 16:55:00,0.68335,0.68346,0.68335,0.68342,140400000.0
2005-10-14 16:56:00,0.6834,0.68346,0.6834,0.6834,124599998.0
2005-10-14 16:57:00,0.68346,0.68346,0.68332,0.68337,217699998.0
2005-10-14 16:58:00,0.68337,0.68346,0.68337,0.68341,97100002.0
2005-10-14 16:59:00,0.68339,0.68339,0.68315,0.68316,153100000.0
2005-10-14 17:00:00,0.68315,0.68325,0.68315,0.68319,100000000.0
2005-10-14 17:01:00,0.68321,0.68327,0.68318,0.68325,183899999.0
2005-10-14 17:02:00,0.68326,0.68341,0.68326,0.68328,132299997.0
2005-10-14 17:03:00,0.68325,0.68331,0.68322,0.68322,167699998.0
2005-10-14 17:04:00,0.68327,0.68334,0.68323,0.68323,115999999.0
2005-10-14 17:05:00,0.68322,0.68332,0.68322,0.68326,242800001.0
2005-10-14 17:06:00,0.68323,0.68326,0.68317,0.68317,71600001.0
2005-10-14 17:07:00,0.6832,0.68332,0.68318,0.68318,185200002.0
2005-10-14 17:08:00,0.68315,0.68328,0.68315,0.68328,82800002.0
2005-10-14 17:09:00,0.68329,0.6833,0.68321,0.68322,64499998.0
2005-10-14 17:10:00,0.68326,0.68326,0.68316,0.68326,195799998.0
2005-10-14 17:11:00,0.68323,0.68324,0.6832,0.68324,174000002.0
2005-10-14 17:12:00,0.68324,0.68326,0.68322,0.68325,169300000.0
2005-10-14 17:13:00,0.68326,0.68329,0.68317,0.6832,80800000.0
2005-10-14 17:14:00,0.68321,0.68321,0.68312,0.68312,144399998.0
2005-10-14 17:15:00,0.68315,0.68342,0.68315,0.68334,186199999.0
2005-10-14 17:16:00,0.68341,0.68348,0.68335,0.68344,254199999.0
2005-10-14 17:17:00,0.68356,0.68378,0.68356,0.68365,177000000.0
2005-10-14 17:18:00,0.68362,0.68364,0.68353,0.68357,129600003.0
2005-10-14 17:19:00,0.68355,0.68355,0.68328,0.68328,65500000.0
2005-10-14 17:20:00,0.68333,0.68341,0.68333,0.68341,86900001.0
2005-10-14 17:21:00,0.68342,0.68347,0.68336,0.68339,159899999.0
2005-10-14 17:22:00,0.68343,0.68343,0.68335,0.68335,156899996.0
2005-10-14 17:23:00,0.68335,0.68338,0.68332,0.68334,233100006.0
2005-10-14 17:24:00,0.68338,0.68344,0.68334,0.68338,144200003.0
2005-10-14 17:25:00,0.6833,0.68331,0.68324,0.68324,85399999.0
2005-10-14 17:26:00,0.68326,0.68332,0.68319,0.68329,242799999.0
2005-10-14 17:27:00,0.68331,0.68342,0.6833,0.68338,127000003.0
2005-10-14 17:28:00,0.68338,0.68354,0.68335,0.6835,223600001.0
2005-10-14 17:29:00,0.68352,0.68356,0.68351,0.68355,174999998.0
2005-10-14 17:30:00,0.68355,0.68355,0.68349,0.68351,184200001.0
2005-10-14 17:31:00,0.68353,0.68356,0.68351,0.68352,214600001.0
2005-10-14 17:32:00,0.6835,0.6835,0.68338,0.68348,190699998.0
2005-10-14 17:33:00,0.68347,0.68347,0.68329,0.6833,142100001.0
2005-10-14 17:34:00,0.68329,0.68332,0.68325,0.6833,223900001.0
2005-10-14 17:35:00,0.68334,0.68341,0.68332,0.6834,187100002.0
2005-10-14 17:36:00,0.68337,0.68337,0.68325,0.68325,56299998.0
2005-10-14 17:37:00,0.68324,0.68327,0.68314,0.68314,142099997.0
2005-10-14 17:38:00,0.68312,0.68313,0.68312,0.68313,56499999.0
2005-10-14 17:39:00,0.68317,0.68324,0.68317,0.68324,24600000.0
2005-10-14 17:40:00,0.68323,0.68332,0.68323,0.68332,121200001.0
2005-10-14 17:41:00,0.68325,0.6834,0.68325,0.6834,48300000.0
2005-10-14 17:42:00,0.68343,0.6835,0.68328,0.68328,116100002.0
2005-10-14 17:43:00,0.6834,0.68347,0.6834,0.68343,77399999.0
2005-10-14 17:44:00,0.68339,0.6834,0.68331,0.68338,181500000.0
2005-10-14 17:45:00,0.68337,0.68339,0.6833,0.68333,252300001.0
2005-10-14 17:46:00,0.68329,0.68329,0.68326,0.68326,23200000.0
2005-10-14 17:47:00,0.6832,0.68323,0.68295,0.68295,97399998.0
2005-10-14 17:48:00,0.68288,0.68291,0.68282,0.68282,112600000.0
2005-10-14 17:49:00,0.68287,0.68292,0.68286,0.68287,63299999.0
2005-10-14 17:50:00,0.68277,0.68283,0.68277,0.68283,86099999.0
2005-10-14 17:51:00,0.68286,0.68289,0.68285,0.68289,88199997.0
2005-10-14 17:52:00,0.68282,0.68282,0.68277,0.68281,178000005.0
2005-10-14 17:53:00,0.68279,0.68283,0.68279,0.68283,49799998.0
2005-10-14 17:54:00,0.68282,0.68285,0.6828,0.68285,79800001.0
2005-10-14 17:55:00,0.68282,0.68286,0.68282,0.68286,48500001.0
2005-10-14 17:56:00,0.68287,0.68293,0.68286,0.68286,101499998.0
2005-10-14 17:57:00,0.68291,0.68295,0.68288,0.6829,131799999.0
2005-10-14 17:58:00,0.68293,0.68296,0.6829,0.6829,56600001.0
2005-10-14 17:59:00,0.68291,0.68294,0.68277,0.68277,187399998.0
2005-10-14 18:00:00,0.68277,0.68284,0.68274,0.68284,92700000.0
2005-10-14 18:01:00,0.68289,0.68293,0.68285,0.68287,1276299999.0
2005-10-14 18:02:00,0.68285,0.68303,0.68285,0.68298,1642500004.0
2005-10-14 18:03:00,0.683,0.68313,0.683,0.68313,1815600002.0
2005-10-14 18:04:00,0.68318,0.68324,0.68314,0.6832,807500004.0
2005-10-14 18:05:00,0.68313,0.68315,0.68308,0.68313,1272999999.0
2005-10-14 18:06:00,0.68318,0.68328,0.68318,0.68322,1387899994.0
2005-10-14 18:07:00,0.68324,0.68325,0.68316,0.68318,2027100003.0
2005-10-14 18:08:00,0.6831,0.6832,0.6831,0.6832,779600002.0
2005-10-14 18:09:00,0.68322,0.68329,0.68321,0.68322,779600002.0
2005-10-14 18:10:00,0.68324,0.68326,0.68315,0.68315,1081499992.0
2005-10-14 18:11:00,0.68315,0.68331,0.68314,0.68331,1246199997.0
2005-10-14 18:12:00,0.6833,0.68332,0.68325,0.68325,829300001.0
2005-10-14 18:13:00,0.68327,0.6833,0.68325,0.68328,1003199996.0
2005-10-14 18:14:00,0.68328,0.68333,0.68321,0.68322,1596900000.0
2005-10-14 18:15:00,0.6832,0.6832,0.6831,0.68312,2123200012.0
2005-10-14 18:16:00,0.68314,0.68314,0.68297,0.68307,914500002.0
2005-10-14 18:17:00,0.68308,0.68313,0.68301,0.6831,925299992.0
2005-10-14 18:18:00,0.68305,0.68314,0.683,0.68314,926899995.0
2005-10-14 18:19:00,0.68315,0.68316,0.68306,0.68312,747999991.0
2005-10-14 18:20:00,0.68316,0.68323,0.68314,0.68319,628800002.0
2005-10-14 18:21:00,0.68317,0.68328,0.68315,0.68328,862599996.0
2005-10-14 18:22:00,0.68326,0.68326,0.68312,0.68323,1206100001.0
2005-10-14 18:23:00,0.68325,0.68335,0.68321,0.68335,1316999996.0
2005-10-14 18:24:00,0.6833,0.6834,0.68329,0.68332,876900009.0
2005-10-14 18:25:00,0.68337,0.68339,0.68327,0.68327,1121299997.0
2005-10-14 18:26:00,0.6833,0.68336,0.68326,0.6833,1057900001.0
2005-10-14 18:27:00,0.68327,0.68327,0.6831,0.6831,728199999.0
2005-10-14 18:28:00,0.68308,0.68313,0.68303,0.68305,583899999.0
2005-10-14 18:29:00,0.683,0.68304,0.68294,0.683,911000002.0
2005-10-14 18:30:00,0.683,0.68305,0.68299,0.68304,767499997.0
2005-10-14 18:31:00,0.68298,0.68299,0.6829,0.6829,594899998.0
2005-10-14 18:32:00,0.6829,0.68296,0.68288,0.6829,743299996.0
2005-10-14 18:33:00,0.68293,0.68298,0.6829,0.68292,847200008.0
2005-10-14 18:34:00,0.6829,0.683,0.6829,0.68295,1085099998.0
2005-10-14 18:35:00,0.68295,0.68302,0.68291,0.68291,580299997.0
2005-10-14 18:36:00,0.68286,0.68297,0.68286,0.68297,216500002.0
2005-10-14 18:37:00,0.683,0.68313,0.68298,0.6831,444499996.0
2005-10-14 18:38:00,0.6831,0.68321,0.6831,0.68317,310200002.0
2005-10-14 18:39:00,0.68319,0.68319,0.68312,0.68316,529600001.0
2005-10-14 18:40:00,0.68317,0.68317,0.68302,0.68312,420500002.0
2005-10-14 18:41:00,0.68312,0.68316,0.68308,0.68311,714800002.0
2005-10-14 18:42:00,0.68308,0.68315,0.68302,0.68307,386200004.0
2005-10-14 18:43:00,0.68307,0.68309,0.68295,0.68295,403699999.0
2005-10-14 18:44:00,0.68295,0.68297,0.68286,0.68287,489199999.0
2005-10-14 18:45:00,0.6829,0.683,0.68288,0.68295,375200004.0
2005-10-14 18:46:00,0.68302,0.6831,0.68296,0.68296,134400004.0
2005-10-14 18:47:00,0.68297,0.68298,0.6829,0.68292,311099994.0
2005-10-14 18:48:00,0.68288,0.68298,0.68287,0.68298,447099998.0
2005-10-14 18:49:00,0.68294,0.68303,0.68284,0.68287,174599998.0
2005-10-14 18:50:00,0.68285,0.68294,0.68285,0.68293,157900000.0
2005-10-14 18:51:00,0.68293,0.68295,0.68288,0.6829,329999994.0
2005-10-14 18:52:00,0.68292,0.68295,0.68286,0.68286,376400000.0
2005-10-14 18:53:00,0.68285,0.68285,0.68269,0.68272,1107300008.0
2005-10-14 18:54:00,0.68278,0.6828,0.68275,0.6828,234400001.0
2005-10-14 18:55:00,0.68279,0.68288,0.68279,0.68282,605099998.0
2005-10-14 18:56:00,0.68283,0.6829,0.68283,0.68283,249599999.0
2005-10-14 18:57:00,0.68283,0.68284,0.68278,0.68278,316799998.0
2005-10-14 18:58:00,0.68275,0.68284,0.68275,0.68281,1122399995.0
2005-10-14 18:59:00,0.68278,0.68282,0.68273,0.68273,697300003.0
2005-10-14 19:00:00,0.6827,0.68275,0.68268,0.68274,459699999.0
2005-10-14 19:01:00,0.68278,0.68281,0.68278,0.6828,67800000.0
2005-10-14 19:02:00,0.68282,0.68285,0.68278,0.68281,480299995.0
2005-10-14 19:03:00,0.68278,0.68283,0.68275,0.68277,511399999.0
2005-10-14 19:04:00,0.6828,0.68283,0.68277,0.6828,367799998.0
2005-10-14 19:05:00,0.68277,0.68289,0.68276,0.68289,480000001.0
2005-10-14 19:06:00,0.68285,0.68292,0.68281,0.68282,741400001.0
2005-10-14 19:07:00,0.68283,0.68283,0.68259,0.68259,328999996.0
2005-10-14 19:08:00,0.68265,0.68276,0.68265,0.68265,887099993.0
2005-10-14 19:09:00,0.68266,0.68285,0.68266,0.68285,667699996.0
2005-10-14 19:10:00,0.68288,0.6829,0.68282,0.6829,280900001.0
2005-10-14 19:11:00,0.68285,0.68299,0.68283,0.68298,246300006.0
2005-10-14 19:12:00,0.68301,0.68301,0.68297,0.68299,241400004.0
2005-10-14 19:13:00,0.683,0.68307,0.683,0.68303,353600001.0
2005-10-14 19:14:00,0.68303,0.68314,0.683,0.683,189400000.0
2005-10-14 19:15:00,0.683,0.68309,0.68297,0.68299,455700007.0
2005-10-14 19:16:00,0.68299,0.68309,0.68298,0.68309,261500002.0
2005-10-14 19:17:00,0.68307,0.68307,0.68293,0.68293,366999998.0
2005-10-14 19:18:00,0.68288,0.68292,0.68271,0.68271,193300003.0
2005-10-14 19:19:00,0.68265,0.68275,0.68261,0.68261,574399999.0
2005-10-14 19:20:00,0.68257,0.6827,0.68257,0.68269,159700000.0
2005-10-14 19:21:00,0.68273,0.68287,0.68273,0.68283,305299997.0
2005-10-14 19:22:00,0.68285,0.68287,0.68279,0.68283,330399998.0
2005-10-14 19:23:00,0.68282,0.68288,0.68277,0.68288,303599998.0
2005-10-14 19:24:00,0.68287,0.68287,0.68273,0.68278,140100000.0
2005-10-14 19:25:00,0.68277,0.68277,0.68269,0.68276,156999997.0
2005-10-14 19:26:00,0.68279,0.68289,0.68277,0.68277,464000001.0
2005-10-14 19:27:00,0.68276,0.68277,0.68268,0.68275,757900003.0
2005-10-14 19:28:00,0.68267,0.68281,0.68267,0.68281,285699998.0
2005-10-14 19:29:00,0.6828,0.68281,0.68274,0.68276,667799992.0
2005-10-14 19:30:00,0.68275,0.68292,0.68275,0.6828,648700001.0
2005-10-14 19:31:00,0.68279,0.68293,0.68279,0.6829,845600000.0
2005-10-14 19:32:00,0.68292,0.68294,0.68287,0.68292,453599997.0
2005-10-14 19:33:00,0.68288,0.68292,0.68281,0.68288,244299995.0
2005-10-14 19:34:00,0.68293,0.68303,0.68293,0.683,365000001.0
2005-10-14 19:35:00,0.683,0.68304,0.68294,0.68304,473699996.0
2005-10-14 19:36:00,0.68307,0.68307,0.68296,0.683,533499999.0
2005-10-14 19:37:00,0.68302,0.68315,0.68302,0.68309,374700001.0
2005-10-14 19:38:00,0.68309,0.68318,0.68305,0.68312,336699998.0
2005-10-14 19:39:00,0.68312,0.68332,0.68312,0.68328,854400001.0
2005-10-14 19:40:00,0.68332,0.68342,0.6832,0.6832,748599995.0
2005-10-14 19:41:00,0.68316,0.68321,0.68305,0.6831,643000002.0
2005-10-14 19:42:00,0.68311,0.68328,0.6831,0.68328,247800002.0
2005-10-14 19:43:00,0.68341,0.68363,0.68341,0.68348,188500000.0
2005-10-14 19:44:00,0.68343,0.68343,0.68328,0.68328,377900000.0
2005-10-14 19:45:00,0.68331,0.68346,0.68331,0.68333,312400003.0
2005-10-14 19:46:00,0.68342,0.68345,0.68325,0.68325,162600000.0
2005-10-14 19:47:00,0.6832,0.68326,0.6832,0.68325,103199997.0
2005-10-14 19:48:00,0.68327,0.68337,0.68327,0.68331,124799997.0
2005-10-14 19:49:00,0.68327,0.68327,0.6832,0.68322,216200000.0
2005-10-14 19:50:00,0.68322,0.68333,0.68322,0.68322,456500002.0
2005-10-14 19:51:00,0.68328,0.68329,0.68316,0.68325,355699997.0
2005-10-14 19:52:00,0.68323,0.68326,0.68322,0.68324,261100002.0
2005-10-14 19:53:00,0.68327,0.68338,0.68327,0.68338,145700003.0
2005-10-14 19:54:00,0.68344,0.68349,0.68335,0.6834,224599999.0
2005-10-14 19:55:00,0.68348,0.68351,0.68344,0.68351,104400001.0
2005-10-14 19:56:00,0.68356,0.68358,0.68352,0.68352,124299997.0
2005-10-14 19:57:00,0.68351,0.68353,0.6834,0.6834,576900010.0
2005-10-14 19:58:00,0.68335,0.68335,0.68324,0.68324,182400000.0
2005-10-14 19:59:00,0.68323,0.68332,0.68323,0.68327,487300005.0
2005-10-14 20:00:00,0.68337,0.68346,0.68337,0.68338,258799999.0
2005-10-14 20:01:00,0.68337,0.68341,0.68334,0.68334,257400002.0
2005-10-14 20:02:00,0.68334,0.68341,0.68334,0.68337,97499998.0
2005-10-14 20:03:00,0.6834,0.6834,0.68334,0.6834,252699998.0
2005-10-14 20:04:00,0.68338,0.68338,0.68331,0.68331,128300000.0
2005-10-14 20:05:00,0.68332,0.68338,0.68332,0.68335,123700002.0
2005-10-14 20:06:00,0.68333,0.68337,0.68332,0.68332,186499993.0
2005-10-14 20:07:00,0.68328,0.68334,0.68328,0.6833,137399998.0
2005-10-14 20:08:00,0.6833,0.68332,0.68327,0.6833,529600007.0
2005-10-14 20:09:00,0.68328,0.6833,0.68325,0.6833,233200002.0
2005-10-14 20:10:00,0.68326,0.68326,0.68316,0.6832,221199998.0
2005-10-14 20:11:00,0.68318,0.68323,0.68317,0.6832,302599997.0
2005-10-14 20:12:00,0.6832,0.68325,0.68305,0.68317,1023399997.0
2005-10-14 20:13:00,0.68318,0.6832,0.68311,0.68313,439899998.0
2005-10-14 20:14:00,0.68317,0.68318,0.68314,0.68314,422699995.0
2005-10-14 20:15:00,0.68315,0.68321,0.68314,0.68317,927299994.0
2005-10-14 20:16:00,0.68319,0.68323,0.68309,0.68309,417500004.0
2005-10-14 20:17:00,0.6831,0.68314,0.68309,0.68313,54600000.0
2005-10-14 20:18:00,0.68315,0.68315,0.68309,0.68312,345899995.0
2005-10-14 20:19:00,0.68315,0.68331,0.68315,0.68328,535899998.0
2005-10-14 20:20:00,0.68331,0.68335,0.6832,0.6832,371300004.0
2005-10-14 20:21:00,0.6832,0.6832,0.68312,0.68314,79200002.0
2005-10-14 20:22:00,0.68309,0.6831,0.68303,0.6831,154799998.0
2005-10-14 20:23:00,0.6831,0.68318,0.68299,0.6831,484000007.0
2005-10-14 20:24:00,0.68304,0.68304,0.68292,0.68292,318299999.0
2005-10-14 20:25:00,0.6829,0.68303,0.6829,0.68303,304800002.0
2005-10-14 20:26:00,0.68308,0.68314,0.68306,0.68314,920499991.0
2005-10-14 20:27:00,0.68315,0.68325,0.68315,0.68325,392900001.0
2005-10-14 20:28:00,0.6833,0.68336,0.68328,0.6833,612799994.0
2005-10-14 20:29:00,0.68332,0.68332,0.68325,0.68327,533900007.0
2005-10-14 20:30:00,0.6833,0.68342,0.68329,0.68342,1758299994.0
2005-10-14 20:31:00,0.68344,0.68349,0.68335,0.68335,1044899998.0
2005-10-14 20:32:00,0.68338,0.68344,0.68335,0.6834,1460000005.0
2005-10-14 20:33:00,0.6834,0.68346,0.6834,0.6834,292099999.0
2005-10-14 20:34:00,0.68338,0.68345,0.68335,0.68335,348299996.0
2005-10-14 20:35:00,0.68336,0.6834,0.68333,0.6834,275199994.0
2005-10-14 20:36:00,0.68338,0.68338,0.68328,0.68336,317799998.0
2005-10-14 20:37:00,0.68337,0.68348,0.68335,0.68348,660100002.0
2005-10-14 20:38:00,0.68345,0.68352,0.68345,0.68345,1175600009.0
2005-10-14 20:39:00,0.68346,0.68356,0.68346,0.68349,401099998.0
2005-10-14 20:40:00,0.68349,0.68354,0.68344,0.68344,443599994.0
2005-10-14 20:41:00,0.6834,0.68345,0.68337,0.68339,377199997.0
2005-10-14 20:42:00,0.68338,0.68343,0.68338,0.68343,73000001.0
2005-10-14 20:43:00,0.68343,0.68343,0.68335,0.68335,581800007.0
2005-10-14 20:44:00,0.68336,0.6834,0.6833,0.68339,922499998.0
2005-10-14 20:45:00,0.68336,0.68336,0.68323,0.68323,480099996.0
2005-10-14 20:46:00,0.68328,0.68331,0.68325,0.68328,224400001.0
2005-10-14 20:47:00,0.68326,0.6833,0.68318,0.68322,616199992.0
2005-10-14 20:48:00,0.6832,0.68329,0.68318,0.6832,887500004.0
2005-10-14 20:49:00,0.68322,0.68329,0.68322,0.68326,248500005.0
2005-10-14 20:50:00,0.68325,0.68325,0.68318,0.68323,1465500005.0
2005-10-14 20:51:00,0.68317,0.68321,0.6831,0.6832,535999999.0
2005-10-14 20:52:00,0.68324,0.68324,0.68306,0.6832,507100003.0
2005-10-14 20:53:00,0.68326,0.68332,0.68324,0.68324,951100007.0
2005-10-14 20:54:00,0.68321,0.68325,0.68315,0.68325,686700006.0
2005-10-14 20:55:00,0.68323,0.68323,0.68309,0.68313,312199999.0
2005-10-14 20:56:00,0.68312,0.68314,0.68301,0.68305,1050900001.0
2005-10-14 20:57:00,0.68303,0.68318,0.68303,0.68314,1098299995.0
2005-10-14 20:58:00,0.68313,0.68314,0.683,0.68305,767500003.0
2005-10-14 20:59:00,0.68302,0.68312,0.68301,0.68305,1311799995.0
2005-10-14 21:00:00,0.68308,0.68312,0.68302,0.6831,1601100000.0
2005-10-14 21:01:00,0.68309,0.68312,0.68299,0.68305,1232899995.0
2005-10-14 21:02:00,0.68306,0.68307,0.68286,0.68295,307500001.0
2005-10-14 21:03:00,0.68294,0.68295,0.68283,0.68295,873599998.0
2005-10-14 21:04:00,0.68299,0.68309,0.68299,0.68303,417800001.0
2005-10-14 21:05:00,0.683,0.68315,0.683,0.68308,685600004.0
2005-10-14 21:06:00,0.68309,0.6831,0.683,0.683,794600003.0
2005-10-14 21:07:00,0.683,0.68303,0.68298,0.68301,131699999.0
2005-10-14 21:08:00,0.68303,0.68309,0.68301,0.68307,91300001.0
2005-10-14 21:09:00,0.68309,0.68309,0.68301,0.68304,324300001.0
2005-10-14 21:10:00,0.68305,0.68307,0.68303,0.68305,182599997.0
2005-10-14 21:11:00,0.68307,0.68307,0.68301,0.68305,247099996.0
2005-10-14 21:12:00,0.68303,0.68313,0.68303,0.68313,58800000.0
2005-10-14 21:13:00,0.68317,0.68332,0.68317,0.68322,532200000.0
2005-10-14 21:14:00,0.68323,0.68323,0.68312,0.68317,656599995.0
2005-10-14 21:15:00,0.68322,0.68329,0.68305,0.68305,456600000.0
2005-10-14 21:16:00,0.68302,0.68323,0.68302,0.68323,369299996.0
2005-10-14 21:17:00,0.68325,0.68325,0.68306,0.68309,240399999.0
2005-10-14 21:18:00,0.68303,0.68303,0.68292,0.68292,232399997.0
2005-10-14 21:19:00,0.68291,0.68302,0.68291,0.68302,467199995.0
2005-10-14 21:20:00,0.6831,0.6831,0.68305,0.68307,1126299982.0
2005-10-14 21:21:00,0.68306,0.68306,0.68289,0.68291,428400001.0
2005-10-14 21:22:00,0.68295,0.68295,0.68287,0.68289,828500002.0
2005-10-14 21:23:00,0.68282,0.68287,0.68282,0.68283,107699998.0
2005-10-14 21:24:00,0.68287,0.68292,0.68285,0.68285,113200000.0
2005-10-14 21:25:00,0.68289,0.68291,0.68279,0.68287,292100004.0
2005-10-14 21:26:00,0.6829,0.68291,0.68288,0.6829,138199997.0
2005-10-14 21:27:00,0.68295,0.68295,0.6829,0.68295,232500001.0
2005-10-14 21:28:00,0.68288,0.68289,0.68277,0.68278,318400000.0
2005-10-14 21:29:00,0.68276,0.68276,0.68271,0.68274,102099999.0
2005-10-14 21:30:00,0.68281,0.68281,0.68268,0.68269,127699999.0
2005-10-14 21:31:00,0.68271,0.68281,0.6827,0.6827,292000003.0
2005-10-14 21:32:00,0.68275,0.68292,0.68269,0.68292,661999998.0
2005-10-14 21:33:00,0.6829,0.68298,0.68285,0.68285,358800002.0
2005-10-14 21:34:00,0.68279,0.68279,0.68266,0.68269,628500011.0
2005-10-14 21:35:00,0.6827,0.6827,0.68265,0.68268,262299994.0
2005-10-14 21:36:00,0.68268,0.6827,0.68265,0.68265,78399998.0
2005-10-14 21:37:00,0.68267,0.68288,0.68267,0.68288,222600002.0
2005-10-14 21:38:00,0.68285,0.68288,0.6828,0.68288,154099998.0
2005-10-14 21:39:00,0.68285,0.68292,0.68285,0.68292,60100001.0
2005-10-14 21:40:00,0.68287,0.68293,0.68287,0.68287,185399998.0
2005-10-14 21:41:00,0.6829,0.68301,0.6829,0.68301,96500002.0
2005-10-14 21:42:00,0.68301,0.68304,0.68299,0.68302,103999999.0
2005-10-14 21:43:00,0.68297,0.68306,0.68297,0.68303,289599997.0
2005-10-14 21:44:00,0.68303,0.68305,0.683,0.683,450499998.0
2005-10-14 21:45:00,0.683,0.683,0.683,0.683,35200000.0
2005-10-14 21:46:00,0.68299,0.68299,0.68295,0.68295,407700004.0
2005-10-14 21:47:00,0.68295,0.68297,0.6829,0.6829,206600001.0
2005-10-14 21:48:00,0.68291,0.68295,0.68289,0.68293,112099998.0
2005-10-14 21:49:00,0.68294,0.68299,0.68294,0.68295,252500002.0
2005-10-14 21:50:00,0.68293,0.68295,0.68287,0.68291,127399999.0
2005-10-14 21:51:00,0.6829,0.6829,0.68287,0.68287,252700003.0
2005-10-14 21:52:00,0.68286,0.68294,0.68286,0.6829,113500003.0
2005-10-14 21:53:00,0.6829,0.6829,0.68277,0.68277,126000000.0
2005-10-14 21:54:00,0.68283,0.68284,0.68277,0.68283,415399995.0
2005-10-14 21:55:00,0.68284,0.68288,0.68284,0.68284,132899999.0
2005-10-14 21:56:00,0.68288,0.6829,0.6828,0.6828,182399998.0
2005-10-14 21:57:00,0.68281,0.68291,0.68277,0.68282,319199996.0
2005-10-14 21:58:00,0.68283,0.68283,0.68281,0.68281,76400000.0
2005-10-14 21:59:00,0.6828,0.68282,0.68272,0.68281,456600002.0
2005-10-14 22:00:00,0.6828,0.6828,0.68271,0.68277,160899998.0
2005-10-14 22:01:00,0.6828,0.6828,0.68272,0.68275,262000003.0
2005-10-14 22:02:00,0.68278,0.68283,0.68275,0.68275,405300002.0
2005-10-14 22:03:00,0.6827,0.68277,0.6827,0.68277,364800003.0
2005-10-14 22:04:00,0.68277,0.68277,0.68268,0.68269,331099997.0
2005-10-14 22:05:00,0.68266,0.68272,0.68266,0.68267,116300000.0
2005-10-14 22:06:00,0.6827,0.6827,0.68267,0.68267,241200007.0
2005-10-14 22:07:00,0.68265,0.6827,0.68265,0.6827,205300001.0
2005-10-14 22:08:00,0.68267,0.68276,0.68267,0.68268,336300001.0
2005-10-14 22:09:00,0.68272,0.68274,0.68271,0.68271,145300003.0
2005-10-14 22:10:00,0.68269,0.6828,0.68268,0.68276,254100004.0
2005-10-14 22:11:00,0.68282,0.68285,0.68275,0.68277,224600000.0
2005-10-14 22:12:00,0.68278,0.68289,0.68269,0.68269,556399993.0
2005-10-14 22:13:00,0.68267,0.68267,0.68265,0.68265,133400000.0
2005-10-14 22:14:00,0.68265,0.68273,0.68265,0.68273,46500001.0
2005-10-14 22:15:00,0.68273,0.68273,0.68266,0.6827,481800004.0
2005-10-14 22:16:00,0.68272,0.68277,0.68271,0.68277,699300008.0
2005-10-14 22:17:00,0.68281,0.68281,0.68271,0.68275,93000001.0
2005-10-14 22:18:00,0.68273,0.68276,0.68273,0.68275,161999995.0
2005-10-14 22:19:00,0.6828,0.6828,0.68275,0.68277,161999999.0
2005-10-14 22:20:00,0.68274,0.68274,0.6827,0.6827,153699999.0
2005-10-14 22:21:00,0.68267,0.6827,0.68265,0.68268,370500002.0
2005-10-14 22:22:00,0.68267,0.6827,0.68265,0.68265,569000000.0
2005-10-14 22:23:00,0.68263,0.68273,0.68263,0.68263,440699999.0
2005-10-14 22:24:00,0.68266,0.68273,0.68263,0.68271,293300000.0
2005-10-14 22:25:00,0.6827,0.68275,0.6827,0.68271,219799997.0
2005-10-14 22:26:00,0.68267,0.6827,0.68265,0.68267,366099997.0
2005-10-14 22:27:00,0.68267,0.68267,0.68267,0.68267,100600002.0
2005-10-14 22:28:00,0.68267,0.6827,0.68265,0.68265,110499999.0
2005-10-14 22:29:00,0.68272,0.68277,0.6827,0.6827,454600001.0
2005-10-14 22:30:00,0.68269,0.68275,0.68269,0.68272,49400000.0
2005-10-14 22:31:00,0.68274,0.68274,0.68268,0.68268,88800002.0
2005-10-14 22:32:00,0.68271,0.68283,0.68271,0.6828,231599999.0
2005-10-14 22:33:00,0.6828,0.68283,0.68277,0.68283,225600003.0
2005-10-14 22:34:00,0.68282,0.68282,0.68275,0.68278,255000003.0
2005-10-14 22:35:00,0.68283,0.68293,0.68283,0.68293,95300001.0
2005-10-14 22:36:00,0.68295,0.68298,0.68293,0.68295,205200000.0
2005-10-14 22:37:00,0.68297,0.68299,0.68294,0.68295,260699997.0
2005-10-14 22:38:00,0.68298,0.68302,0.68297,0.68297,136799994.0
2005-10-14 22:39:00,0.68297,0.68297,0.68292,0.68297,304899997.0
2005-10-14 22:40:00,0.68298,0.68305,0.68297,0.68303,233400002.0
2005-10-14 22:41:00,0.683,0.68307,0.68298,0.68306,186800001.0
2005-10-14 22:42:00,0.68292,0.68299,0.6829,0.6829,193899995.0
2005-10-14 22:43:00,0.68289,0.68289,0.68285,0.68285,63099998.0
2005-10-14 22:44:00,0.68286,0.68287,0.68282,0.68282,97000003.0
2005-10-14 22:45:00,0.68281,0.68282,0.68277,0.6828,185799998.0
2005-10-14 22:46:00,0.6828,0.68281,0.68276,0.68276,127599999.0
2005-10-14 22:47:00,0.68278,0.68278,0.6827,0.6827,211499997.0
2005-10-14 22:48:00,0.6827,0.68277,0.68268,0.68268,453599997.0
2005-10-14 22:49:00,0.68276,0.68276,0.68263,0.68265,197900005.0
2005-10-14 22:50:00,0.68272,0.68275,0.68268,0.6827,155899999.0
2005-10-14 22:51:00,0.68266,0.68268,0.68263,0.68268,120299997.0
2005-10-14 22:52:00,0.68267,0.68268,0.68259,0.68259,114699999.0
2005-10-14 22:53:00,0.68257,0.68267,0.68257,0.68266,105299999.0
2005-10-14 22:54:00,0.68288,0.68291,0.68266,0.68282,98900002.0
2005-10-14 22:55:00,0.68268,0.68268,0.68266,0.68266,120900004.0
2005-10-14 22:56:00,0.68264,0.68264,0.68256,0.68258,95799999.0
2005-10-14 22:57:00,0.68255,0.68257,0.68253,0.68257,179300003.0
2005-10-14 22:58:00,0.68257,0.6826,0.6825,0.68255,330700000.0
2005-10-14 22:59:00,0.68255,0.68258,0.68243,0.68243,266400005.0
2005-10-16 23:00:00,0.68233,0.68275,0.68214,0.6827,224999999.0
2005-10-16 23:01:00,0.68275,0.68281,0.6826,0.68261,213700002.0
2005-10-16 23:02:00,0.68268,0.68277,0.6825,0.68277,273099997.0
2005-10-16 23:03:00,0.6827,0.68276,0.68263,0.68275,231400000.0
2005-10-16 23:04:00,0.68276,0.6828,0.68265,0.68272,218800000.0
2005-10-16 23:05:00,0.68276,0.68276,0.68261,0.68266,164699999.0
2005-10-16 23:06:00,0.68298,0.68298,0.68262,0.68292,252300003.0
2005-10-16 23:07:00,0.6828,0.6828,0.6827,0.68276,153199997.0
2005-10-16 23:08:00,0.68273,0.68301,0.68269,0.68301,173900000.0
2005-10-16 23:09:00,0.68273,0.68273,0.68259,0.68265,197499997.0
2005-10-16 23:10:00,0.6826,0.68296,0.6826,0.68286,237799995.0
2005-10-16 23:11:00,0.68293,0.68293,0.68261,0.68263,396500003.0
2005-10-16 23:12:00,0.68259,0.68299,0.68255,0.68299,106799999.0
2005-10-16 23:13:00,0.68305,0.68309,0.68277,0.683,231399996.0
2005-10-16 23:14:00,0.68283,0.68299,0.68276,0.68291,291400001.0
2005-10-16 23:15:00,0.68286,0.68286,0.6827,0.68282,91800002.0
2005-10-16 23:16:00,0.68288,0.68288,0.68267,0.68268,122200002.0
2005-10-16 23:17:00,0.68273,0.68284,0.6827,0.6828,192200002.0
2005-10-16 23:18:00,0.68273,0.68297,0.68268,0.68282,218200001.0
2005-10-16 23:19:00,0.68295,0.68301,0.68275,0.6828,93800002.0
2005-10-16 23:20:00,0.6829,0.68301,0.68284,0.68293,293100008.0
2005-10-16 23:21:00,0.68295,0.68302,0.68279,0.68295,296199997.0
2005-10-16 23:22:00,0.68284,0.68321,0.68281,0.68309,177199997.0
2005-10-16 23:23:00,0.68316,0.68345,0.68283,0.68335,326100003.0
2005-10-16 23:24:00,0.6832,0.68337,0.68307,0.68328,134000001.0
2005-10-16 23:25:00,0.68325,0.68336,0.68303,0.68316,102299999.0
2005-10-16 23:26:00,0.68302,0.68333,0.68294,0.68294,155500001.0
2005-10-16 23:27:00,0.68281,0.6832,0.68281,0.68306,140600002.0
2005-10-16 23:28:00,0.68301,0.68321,0.6829,0.68318,59100000.0
2005-10-16 23:29:00,0.68307,0.68327,0.68303,0.68314,102999998.0
2005-10-16 23:30:00,0.68325,0.68325,0.68274,0.68307,219899999.0
2005-10-16 23:31:00,0.68327,0.68331,0.68292,0.68309,166600000.0
2005-10-16 23:32:00,0.6832,0.6832,0.68271,0.68272,211599998.0
2005-10-16 23:33:00,0.683,0.68313,0.68266,0.6829,189100001.0
2005-10-16 23:34:00,0.68283,0.68308,0.68276,0.68298,198600004.0
2005-10-16 23:35:00,0.68307,0.68312,0.68281,0.68293,253100003.0
2005-10-16 23:36:00,0.68277,0.68298,0.68277,0.68298,109599998.0
2005-10-16 23:37:00,0.6831,0.6831,0.68268,0.68279,91900002.0
2005-10-16 23:38:00,0.68295,0.68303,0.68268,0.68272,240300002.0
2005-10-16 23:39:00,0.68291,0.68304,0.68271,0.6828,101400001.0
2005-10-16 23:40:00,0.68302,0.68311,0.68265,0.68265,147600000.0
2005-10-16 23:41:00,0.68296,0.6832,0.68274,0.68274,116800000.0
2005-10-16 23:42:00,0.6829,0.68319,0.6829,0.68306,95399999.0
2005-10-16 23:43:00,0.68291,0.68301,0.6828,0.68292,161700000.0
2005-10-16 23:44:00,0.68294,0.68299,0.68286,0.68286,258400004.0
2005-10-16 23:45:00,0.68298,0.68318,0.68288,0.68288,145199998.0
2005-10-16 23:46:00,0.68283,0.68296,0.68278,0.68296,80299998.0
2005-10-16 23:47:00,0.68293,0.68295,0.68281,0.68291,277300005.0
2005-10-16 23:48:00,0.68287,0.68301,0.68287,0.68296,285300000.0
2005-10-16 23:49:00,0.6829,0.68306,0.68262,0.68264,114599999.0
2005-10-16 23:50:00,0.6827,0.68301,0.6827,0.6829,168799998.0
2005-10-16 23:51:00,0.68271,0.6831,0.68271,0.68285,206000003.0
2005-10-16 23:52:00,0.68283,0.68307,0.68272,0.68306,110600001.0
2005-10-16 23:53:00,0.68301,0.68307,0.68276,0.68276,145600003.0
2005-10-16 23:54:00,0.68287,0.68295,0.68278,0.68295,196100003.0
2005-10-16 23:55:00,0.68298,0.68308,0.68284,0.68301,114200001.0
2005-10-16 23:56:00,0.68288,0.68292,0.68281,0.68283,140299999.0
2005-10-16 23:57:00,0.68282,0.68291,0.68262,0.68262,184799999.0
2005-10-16 23:58:00,0.68278,0.6829,0.68238,0.68266,118300001.0
2005-10-16 23:59:00,0.6828,0.68314,0.68279,0.68298,220999998.0
2005-10-17 00:00:00,0.68292,0.68314,0.68284,0.68296,247700000.0
2005-10-17 00:01:00,0.68288,0.68312,0.6828,0.68296,246300002.0
2005-10-17 00:02:00,0.68273,0.68311,0.68273,0.68298,127900004.0
2005-10-17 00:03:00,0.68298,0.68318,0.68298,0.68311,80600001.0
2005-10-17 00:04:00,0.68282,0.68305,0.68269,0.68299,139200000.0
2005-10-17 00:05:00,0.68297,0.68312,0.68292,0.683,171100002.0
2005-10-17 00:06:00,0.68273,0.68308,0.68267,0.68308,109299999.0
2005-10-17 00:07:00,0.68302,0.68324,0.68288,0.68324,198400001.0
2005-10-17 00:08:00,0.68268,0.683,0.68268,0.68287,250999999.0
2005-10-17 00:09:00,0.68292,0.68301,0.68287,0.68287,122399997.0
2005-10-17 00:10:00,0.68296,0.68301,0.68295,0.68295,170400004.0
2005-10-17 00:11:00,0.68308,0.68308,0.68292,0.68294,41300000.0
2005-10-17 00:12:00,0.68294,0.68302,0.68293,0.68298,131000002.0
2005-10-17 00:13:00,0.68292,0.68292,0.68286,0.68288,70400000.0
2005-10-17 00:14:00,0.68288,0.6829,0.68252,0.68252,102900000.0
2005-10-17 00:15:00,0.68273,0.68301,0.68271,0.68288,128000002.0
2005-10-17 00:16:00,0.68252,0.68282,0.68252,0.6828,187900001.0
2005-10-17 00:17:00,0.68281,0.68294,0.68281,0.68288,91300001.0
2005-10-17 00:18:00,0.68291,0.68296,0.68286,0.6829,219500000.0
2005-10-17 00:19:00,0.68289,0.68296,0.68289,0.68296,40800000.0
2005-10-17 00:20:00,0.68297,0.68308,0.68297,0.68305,178500001.0
2005-10-17 00:21:00,0.68305,0.6831,0.683,0.683,126100000.0
2005-10-17 00:22:00,0.6831,0.68318,0.6831,0.68318,230499997.0
2005-10-17 00:23:00,0.68317,0.68321,0.68311,0.68315,106200001.0
2005-10-17 00:24:00,0.68317,0.68325,0.68311,0.68325,286400006.0
2005-10-17 00:25:00,0.68329,0.68339,0.68305,0.68309,100800000.0
2005-10-17 00:26:00,0.68329,0.68337,0.68325,0.68337,103700002.0
2005-10-17 00:27:00,0.68336,0.68339,0.68324,0.6833,262099999.0
2005-10-17 00:28:00,0.68332,0.68338,0.68332,0.68338,227800003.0
2005-10-17 00:29:00,0.68333,0.68351,0.68333,0.68339,219400004.0
2005-10-17 00:30:00,0.68345,0.68345,0.6834,0.68343,95100002.0
2005-10-17 00:31:00,0.68339,0.68353,0.68331,0.68347,133899999.0
2005-10-17 00:32:00,0.68333,0.6834,0.68272,0.6834,221099997.0
2005-10-17 00:33:00,0.6835,0.68356,0.68343,0.68356,367699999.0
2005-10-17 00:34:00,0.68361,0.68369,0.68359,0.68362,291199998.0
2005-10-17 00:35:00,0.6836,0.68361,0.6835,0.68357,155400000.0
2005-10-17 00:36:00,0.68354,0.68361,0.68354,0.6836,143300000.0
2005-10-17 00:37:00,0.68358,0.6836,0.68357,0.68358,115099999.0
2005-10-17 00:38:00,0.6836,0.6836,0.68348,0.68358,97700003.0
2005-10-17 00:39:00,0.68353,0.68359,0.68349,0.68359,123099997.0
2005-10-17 00:40:00,0.68355,0.68355,0.68331,0.6834,58700000.0
2005-10-17 00:41:00,0.68346,0.68355,0.68343,0.68353,320299998.0
2005-10-17 00:42:00,0.68357,0.68357,0.68354,0.68357,69000000.0
2005-10-17 00:43:00,0.68351,0.6836,0.68344,0.68351,189500002.0
2005-10-17 00:44:00,0.68352,0.6836,0.68347,0.68349,279000003.0
2005-10-17 00:45:00,0.68357,0.68357,0.68356,0.68356,18200000.0
2005-10-17 00:46:00,0.68357,0.68357,0.68344,0.68355,157600003.0
2005-10-17 00:47:00,0.68349,0.68353,0.6834,0.68353,63200002.0
2005-10-17 00:48:00,0.68356,0.68361,0.68354,0.6836,188500000.0
2005-10-17 00:49:00,0.6836,0.6836,0.68353,0.68355,173300000.0
2005-10-17 00:50:00,0.68357,0.68368,0.68352,0.68368,109000002.0
2005-10-17 00:51:00,0.68368,0.68369,0.68352,0.68362,230500000.0
2005-10-17 00:52:00,0.68358,0.68367,0.68355,0.68355,167500000.0
2005-10-17 00:53:00,0.68351,0.68351,0.68334,0.68348,187900004.0
2005-10-17 00:54:00,0.68354,0.68354,0.6835,0.68351,154399998.0
2005-10-17 00:55:00,0.68353,0.68353,0.68346,0.68352,289799997.0
2005-10-17 00:56:00,0.68338,0.68365,0.68336,0.68358,132500001.0
2005-10-17 00:57:00,0.68353,0.68362,0.68353,0.68361,131299999.0
2005-10-17 00:58:00,0.68364,0.68365,0.68362,0.68362,37400000.0
2005-10-17 00:59:00,0.68362,0.68367,0.6836,0.68362,108499999.0
2005-10-17 01:00:00,0.68364,0.68371,0.68362,0.68364,111800000.0
2005-10-17 01:01:00,0.6836,0.68363,0.68348,0.68348,139599998.0
2005-10-17 01:02:00,0.68348,0.68355,0.68345,0.68352,181200000.0
2005-10-17 01:03:00,0.68349,0.68349,0.68336,0.68336,213300003.0
2005-10-17 01:04:00,0.68342,0.68348,0.6834,0.68345,267100001.0
2005-10-17 01:05:00,0.68347,0.68348,0.68337,0.68348,73199999.0
2005-10-17 01:06:00,0.6835,0.68355,0.68347,0.68347,166400000.0
2005-10-17 01:07:00,0.68344,0.68347,0.68337,0.68337,158199997.0
2005-10-17 01:08:00,0.68342,0.68351,0.68341,0.68348,207799999.0
2005-10-17 01:09:00,0.6835,0.6835,0.68345,0.68348,224199996.0
2005-10-17 01:10:00,0.6835,0.68351,0.68344,0.68351,276799998.0
2005-10-17 01:11:00,0.68352,0.68358,0.68352,0.68352,185300003.0
2005-10-17 01:12:00,0.6835,0.68358,0.6835,0.68355,162599995.0
2005-10-17 01:13:00,0.68352,0.68359,0.68352,0.68358,225900001.0
2005-10-17 01:14:00,0.68313,0.6836,0.68313,0.68346,197400002.0
2005-10-17 01:15:00,0.68354,0.68354,0.68338,0.68344,82300000.0
2005-10-17 01:16:00,0.68341,0.68349,0.6834,0.68342,151399998.0
2005-10-17 01:17:00,0.68342,0.68347,0.68342,0.68343,117199996.0
2005-10-17 01:18:00,0.68341,0.68349,0.68341,0.68349,13500000.0
2005-10-17 01:19:00,0.68351,0.68353,0.68345,0.68349,152799996.0
2005-10-17 01:20:00,0.68348,0.68348,0.68333,0.68337,264100004.0
2005-10-17 01:21:00,0.68328,0.68336,0.68324,0.68336,143499996.0
2005-10-17 01:22:00,0.68338,0.68344,0.6833,0.6834,115599999.0
2005-10-17 01:23:00,0.68341,0.68341,0.68323,0.68326,152200002.0
2005-10-17 01:24:00,0.68326,0.68344,0.68326,0.68344,94700000.0
2005-10-17 01:25:00,0.68341,0.68347,0.68341,0.68347,26300001.0
2005-10-17 01:26:00,0.68351,0.68354,0.68346,0.68354,126399997.0
2005-10-17 01:27:00,0.68357,0.68359,0.68353,0.68355,132400001.0
2005-10-17 01:28:00,0.68362,0.68363,0.68358,0.68358,176100000.0
2005-10-17 01:29:00,0.68351,0.68351,0.68341,0.68348,130399999.0
2005-10-17 01:30:00,0.68345,0.68353,0.68345,0.68353,99399999.0
2005-10-17 01:31:00,0.68351,0.68365,0.6833,0.68344,139000001.0
2005-10-17 01:32:00,0.68358,0.68358,0.6835,0.6835,58299998.0
2005-10-17 01:33:00,0.68353,0.68359,0.68353,0.68357,142699998.0
2005-10-17 01:34:00,0.6836,0.68362,0.68357,0.68358,91300000.0
2005-10-17 01:35:00,0.68358,0.68361,0.68351,0.68361,258599999.0
2005-10-17 01:36:00,0.68358,0.68365,0.68353,0.68353,216699998.0
2005-10-17 01:37:00,0.6835,0.68355,0.6835,0.68355,250800001.0
2005-10-17 01:38:00,0.68352,0.68356,0.68346,0.68352,224899994.0
2005-10-17 01:39:00,0.68355,0.68355,0.68348,0.68353,149099997.0
2005-10-17 01:40:00,0.6835,0.68355,0.68349,0.68353,265899997.0
2005-10-17 01:41:00,0.68353,0.68358,0.68352,0.68353,171300001.0
2005-10-17 01:42:00,0.68354,0.6836,0.68354,0.68357,248100000.0
2005-10-17 01:43:00,0.68357,0.6836,0.68353,0.6836,183699999.0
2005-10-17 01:44:00,0.68348,0.6836,0.68339,0.68344,160599996.0
2005-10-17 01:45:00,0.68359,0.68366,0.68359,0.68365,212600004.0
2005-10-17 01:46:00,0.68367,0.68373,0.68366,0.68366,132100004.0
2005-10-17 01:47:00,0.6837,0.68375,0.6837,0.68375,84600000.0
2005-10-17 01:48:00,0.68373,0.68373,0.68361,0.68361,268000001.0
2005-10-17 01:49:00,0.68355,0.68357,0.68352,0.68356,113700001.0
2005-10-17 01:50:00,0.6836,0.68374,0.6836,0.68368,136199999.0
2005-10-17 01:51:00,0.68377,0.68377,0.68371,0.68374,121000000.0
2005-10-17 01:52:00,0.6837,0.68375,0.68366,0.6837,196200002.0
2005-10-17 01:53:00,0.68374,0.6838,0.68369,0.68375,254000003.0
2005-10-17 01:54:00,0.68369,0.68369,0.68356,0.68365,125599999.0
2005-10-17 01:55:00,0.6836,0.6837,0.6836,0.6837,94800001.0
2005-10-17 01:56:00,0.68372,0.68377,0.68371,0.68377,184200001.0
2005-10-17 01:57:00,0.68372,0.68375,0.68365,0.68365,69299999.0
2005-10-17 01:58:00,0.68366,0.68366,0.68353,0.68353,122799999.0
2005-10-17 01:59:00,0.68357,0.68369,0.68357,0.68362,121400002.0
2005-10-17 02:00:00,0.68362,0.68366,0.68353,0.68353,165800000.0
2005-10-17 02:01:00,0.68361,0.68361,0.68353,0.68355,157400000.0
2005-10-17 02:02:00,0.68352,0.68355,0.68352,0.68355,106200002.0
2005-10-17 02:03:00,0.68352,0.68355,0.68348,0.68352,113500002.0
2005-10-17 02:04:00,0.68356,0.68358,0.6835,0.68358,27899999.0
2005-10-17 02:05:00,0.68359,0.68359,0.68348,0.68352,90200001.0
2005-10-17 02:06:00,0.68346,0.68355,0.68345,0.68345,163199998.0
2005-10-17 02:07:00,0.68353,0.68373,0.68349,0.68373,215900003.0
2005-10-17 02:08:00,0.6837,0.6837,0.68353,0.68353,162399997.0
2005-10-17 02:09:00,0.68365,0.68365,0.68359,0.68361,71200001.0
2005-10-17 02:10:00,0.68362,0.68362,0.68347,0.68356,253999997.0
2005-10-17 02:11:00,0.68353,0.68358,0.68353,0.68358,72000001.0
2005-10-17 02:12:00,0.68363,0.68367,0.6835,0.68352,281500001.0
2005-10-17 02:13:00,0.68343,0.68357,0.68341,0.68352,195799997.0
2005-10-17 02:14:00,0.68357,0.6838,0.68357,0.68377,64400001.0
2005-10-17 02:15:00,0.68369,0.68369,0.68357,0.68357,199599998.0
2005-10-17 02:16:00,0.68353,0.68355,0.68348,0.68348,114200000.0
2005-10-17 02:17:00,0.68356,0.68364,0.68356,0.68361,208799996.0
2005-10-17 02:18:00,0.68364,0.68366,0.68364,0.68366,27900000.0
2005-10-17 02:19:00,0.6837,0.68375,0.68368,0.68375,117599999.0
2005-10-17 02:20:00,0.6837,0.68379,0.68366,0.68375,271199998.0
2005-10-17 02:21:00,0.68374,0.68379,0.68367,0.68372,229499995.0
2005-10-17 02:22:00,0.68381,0.68399,0.68381,0.68392,82900000.0
2005-10-17 02:23:00,0.68394,0.68409,0.68394,0.68398,66599999.0
2005-10-17 02:24:00,0.68399,0.68428,0.68399,0.68428,110100000.0
2005-10-17 02:25:00,0.68464,0.68471,0.68374,0.68377,133100001.0
2005-10-17 02:26:00,0.68374,0.68394,0.68371,0.68394,126099998.0
2005-10-17 02:27:00,0.68392,0.684,0.68378,0.68378,198900001.0
2005-10-17 02:28:00,0.68386,0.6839,0.68378,0.68378,142900003.0
2005-10-17 02:29:00,0.68386,0.6839,0.68376,0.68381,190899995.0
2005-10-17 02:30:00,0.68377,0.68392,0.68377,0.68388,137700000.0
2005-10-17 02:31:00,0.68382,0.68395,0.68382,0.68395,61800000.0
2005-10-17 02:32:00,0.68398,0.68398,0.68391,0.68392,93600000.0
2005-10-17 02:33:00,0.68389,0.68397,0.68386,0.68387,131600000.0
2005-10-17 02:34:00,0.68382,0.68388,0.68382,0.68388,76600000.0
2005-10-17 02:35:00,0.6839,0.6839,0.68383,0.68386,96200000.0
2005-10-17 02:36:00,0.68388,0.68388,0.68382,0.68388,170999996.0
2005-10-17 02:37:00,0.68387,0.6839,0.68385,0.6839,132200003.0
2005-10-17 02:38:00,0.68389,0.68391,0.68382,0.68391,128200001.0
2005-10-17 02:39:00,0.68393,0.68393,0.68372,0.68372,72400000.0
2005-10-17 02:40:00,0.68367,0.68371,0.68364,0.6837,77399998.0
2005-10-17 02:41:00,0.68365,0.68385,0.68365,0.68385,158899998.0
2005-10-17 02:42:00,0.68381,0.68381,0.68374,0.68377,129499995.0
2005-10-17 02:43:00,0.68381,0.68381,0.68372,0.68372,38200000.0
2005-10-17 02:44:00,0.68372,0.68374,0.68363,0.68369,219700001.0
2005-10-17 02:45:00,0.68365,0.68378,0.68365,0.68377,181100001.0
2005-10-17 02:46:00,0.68378,0.6839,0.68372,0.68372,304099997.0
2005-10-17 02:47:00,0.68374,0.68375,0.68366,0.68366,80500001.0
2005-10-17 02:48:00,0.68366,0.68372,0.68366,0.68372,47099998.0
2005-10-17 02:49:00,0.68376,0.68376,0.68365,0.68365,118900000.0
2005-10-17 02:50:00,0.68367,0.68376,0.68367,0.68368,174000002.0
2005-10-17 02:51:00,0.68364,0.68364,0.68356,0.68357,78500000.0
2005-10-17 02:52:00,0.68346,0.68355,0.68335,0.6835,254299997.0
2005-10-17 02:53:00,0.68347,0.68347,0.6834,0.68343,198000001.0
2005-10-17 02:54:00,0.68342,0.68345,0.68336,0.68341,210100004.0
2005-10-17 02:55:00,0.68335,0.68353,0.68333,0.68353,216799998.0
2005-10-17 02:56:00,0.68357,0.68369,0.68353,0.68365,256000001.0
2005-10-17 02:57:00,0.68363,0.68365,0.68355,0.68358,100000001.0
2005-10-17 02:58:00,0.68361,0.68361,0.68355,0.68357,113200001.0
2005-10-17 02:59:00,0.68351,0.68351,0.6834,0.6834,96500000.0
2005-10-17 03:00:00,0.68339,0.68349,0.68338,0.68349,109999998.0
2005-10-17 03:01:00,0.68346,0.68346,0.68328,0.68328,166500003.0
2005-10-17 03:02:00,0.68333,0.68337,0.68333,0.68337,51100000.0
2005-10-17 03:03:00,0.6834,0.68351,0.6834,0.68347,70099999.0
2005-10-17 03:04:00,0.68346,0.68346,0.68341,0.68341,164799999.0
2005-10-17 03:05:00,0.68341,0.68343,0.6833,0.68341,213599999.0
2005-10-17 03:06:00,0.68351,0.68361,0.6835,0.68356,186599999.0
2005-10-17 03:07:00,0.68345,0.68345,0.68336,0.6834,123400000.0
2005-10-17 03:08:00,0.68338,0.68341,0.68334,0.68341,129299999.0
2005-10-17 03:09:00,0.68341,0.68341,0.68327,0.68327,202099999.0
2005-10-17 03:10:00,0.68333,0.68337,0.68331,0.68333,41600000.0
2005-10-17 03:11:00,0.6834,0.6834,0.68313,0.68313,146100001.0
2005-10-17 03:12:00,0.68316,0.68317,0.68304,0.68308,253200004.0
2005-10-17 03:13:00,0.68313,0.68322,0.6831,0.6831,127599999.0
2005-10-17 03:14:00,0.68303,0.68303,0.68286,0.68287,164299998.0
2005-10-17 03:15:00,0.68291,0.68295,0.68288,0.68293,82599999.0
2005-10-17 03:16:00,0.68298,0.68304,0.68297,0.68297,162899998.0
2005-10-17 03:17:00,0.68297,0.683,0.68291,0.683,106700003.0
2005-10-17 03:18:00,0.68299,0.68299,0.68287,0.68295,119699999.0
2005-10-17 03:19:00,0.68288,0.68288,0.68274,0.6828,67900001.0
2005-10-17 03:20:00,0.68273,0.6829,0.68263,0.6829,255799999.0
2005-10-17 03:21:00,0.68292,0.68297,0.68285,0.68285,195499997.0
2005-10-17 03:22:00,0.68283,0.68283,0.68266,0.68283,190999997.0
2005-10-17 03:23:00,0.68285,0.68294,0.68282,0.6829,124200001.0
2005-10-17 03:24:00,0.68293,0.68293,0.68289,0.68289,54200001.0
2005-10-17 03:25:00,0.68287,0.68287,0.68287,0.68287,12700000.0
2005-10-17 03:26:00,0.68286,0.68286,0.68282,0.68282,36099999.0
2005-10-17 03:27:00,0.68278,0.68285,0.68277,0.68285,64200000.0
2005-10-17 03:28:00,0.68291,0.683,0.68291,0.68292,222200002.0
2005-10-17 03:29:00,0.68298,0.68308,0.68298,0.68308,132399998.0
2005-10-17 03:30:00,0.68309,0.68309,0.68304,0.68304,66900000.0
2005-10-17 03:31:00,0.68303,0.68307,0.683,0.68303,81300001.0
2005-10-17 03:32:00,0.68297,0.68304,0.68294,0.683,93499999.0
2005-10-17 03:33:00,0.68293,0.68306,0.68293,0.68303,84700000.0
2005-10-17 03:34:00,0.68312,0.68317,0.68297,0.68313,239799996.0
2005-10-17 03:35:00,0.68315,0.6832,0.68304,0.68304,85700000.0
2005-10-17 03:36:00,0.68296,0.68314,0.68293,0.68314,141900003.0
2005-10-17 03:37:00,0.68316,0.68317,0.68308,0.68312,112599999.0
2005-10-17 03:38:00,0.68312,0.68316,0.68312,0.68313,139000001.0
2005-10-17 03:39:00,0.68318,0.6832,0.68304,0.68304,74000001.0
2005-10-17 03:40:00,0.68309,0.68316,0.68309,0.68311,91200004.0
2005-10-17 03:41:00,0.6831,0.68315,0.68304,0.6831,235999999.0
2005-10-17 03:42:00,0.68314,0.68318,0.68313,0.68318,76699998.0
2005-10-17 03:43:00,0.68322,0.68323,0.68322,0.68323,4900000.0
2005-10-17 03:44:00,0.6832,0.6832,0.68319,0.68319,47099999.0
2005-10-17 03:45:00,0.68317,0.6832,0.68317,0.6832,1600000.0
2005-10-17 03:46:00,0.68319,0.6832,0.68319,0.6832,22300000.0
2005-10-17 03:47:00,0.68315,0.68315,0.68307,0.68311,103199996.0
2005-10-17 03:48:00,0.68313,0.6832,0.6831,0.68314,80900000.0
2005-10-17 03:49:00,0.68314,0.68314,0.68307,0.68312,118899999.0
2005-10-17 03:50:00,0.68308,0.68308,0.68306,0.68306,61600003.0
2005-10-17 03:51:00,0.68303,0.68305,0.68298,0.68305,224899996.0
2005-10-17 03:52:00,0.68308,0.68318,0.68308,0.68312,81799999.0
2005-10-17 03:53:00,0.68312,0.68312,0.68303,0.68303,74100000.0
2005-10-17 03:54:00,0.68306,0.68315,0.683,0.6831,92799999.0
2005-10-17 03:55:00,0.68312,0.68314,0.68308,0.68308,103800001.0
2005-10-17 03:56:00,0.68307,0.68307,0.68301,0.68301,123000002.0
2005-10-17 03:57:00,0.6831,0.68311,0.6831,0.68311,95299999.0
2005-10-17 03:58:00,0.68308,0.68315,0.68308,0.68309,244199996.0
2005-10-17 03:59:00,0.6831,0.68316,0.68308,0.68308,74300000.0
2005-10-17 04:00:00,0.68307,0.68321,0.68307,0.68321,106500000.0
2005-10-17 04:01:00,0.68315,0.68323,0.68312,0.68323,126000002.0
2005-10-17 04:02:00,0.68324,0.68329,0.68322,0.68323,238100004.0
2005-10-17 04:03:00,0.6833,0.6833,0.68329,0.68329,69200000.0
2005-10-17 04:04:00,0.68328,0.68332,0.68323,0.68328,76000001.0
2005-10-17 04:05:00,0.6833,0.68334,0.68326,0.68326,237500001.0
2005-10-17 04:06:00,0.6833,0.68334,0.68327,0.68333,124500000.0
2005-10-17 04:07:00,0.68328,0.68328,0.68327,0.68327,8900000.0
2005-10-17 04:08:00,0.68327,0.68327,0.68325,0.68325,16400000.0
2005-10-17 04:09:00,0.68327,0.68335,0.68325,0.68325,154400001.0
2005-10-17 04:10:00,0.68325,0.68328,0.68314,0.68327,185299996.0
2005-10-17 04:11:00,0.68327,0.68327,0.68311,0.68311,192199998.0
2005-10-17 04:12:00,0.68327,0.68338,0.68324,0.68337,150599999.0
2005-10-17 04:13:00,0.6834,0.6834,0.68328,0.68332,77400001.0
2005-10-17 04:14:00,0.68328,0.68336,0.68328,0.68328,132499998.0
2005-10-17 04:15:00,0.68333,0.6834,0.68333,0.68333,162799996.0
2005-10-17 04:16:00,0.68329,0.68331,0.68323,0.6833,218499999.0
2005-10-17 04:17:00,0.68332,0.68335,0.68328,0.6833,115999999.0
2005-10-17 04:18:00,0.68338,0.68344,0.68333,0.68336,278900003.0
2005-10-17 04:19:00,0.68337,0.68337,0.68328,0.68328,132899999.0
2005-10-17 04:20:00,0.68329,0.68336,0.68329,0.68332,111399998.0
2005-10-17 04:21:00,0.6833,0.6833,0.68324,0.6833,127300003.0
2005-10-17 04:22:00,0.68326,0.6833,0.68325,0.68325,228999999.0
2005-10-17 04:23:00,0.68326,0.68336,0.68326,0.68336,66999999.0
2005-10-17 04:24:00,0.6833,0.68338,0.68328,0.68337,158899998.0
2005-10-17 04:25:00,0.68338,0.68338,0.68337,0.68337,100299999.0
2005-10-17 04:26:00,0.68328,0.68338,0.68328,0.68338,62600002.0
2005-10-17 04:27:00,0.68338,0.68343,0.68334,0.68338,124500000.0
2005-10-17 04:28:00,0.68338,0.68338,0.68331,0.68337,71100001.0
2005-10-17 04:29:00,0.68338,0.68338,0.68331,0.68335,128400002.0
2005-10-17 04:30:00,0.68333,0.68337,0.6833,0.6833,179200001.0
2005-10-17 04:31:00,0.68329,0.68332,0.68327,0.68332,158699998.0
2005-10-17 04:32:00,0.68334,0.68335,0.6833,0.68335,108500002.0
2005-10-17 04:33:00,0.68336,0.68346,0.68336,0.68346,105500000.0
2005-10-17 04:34:00,0.68344,0.6835,0.68339,0.68349,149000000.0
2005-10-17 04:35:00,0.68347,0.68347,0.68331,0.68337,130900000.0
2005-10-17 04:36:00,0.68344,0.6835,0.6834,0.6835,88300001.0
2005-10-17 04:37:00,0.68345,0.68349,0.68344,0.68344,40400001.0
2005-10-17 04:38:00,0.68343,0.68348,0.6834,0.6834,197199998.0
2005-10-17 04:39:00,0.6834,0.68341,0.68329,0.68332,225299999.0
2005-10-17 04:40:00,0.68329,0.68342,0.68325,0.68335,165299998.0
2005-10-17 04:41:00,0.68334,0.68336,0.68332,0.68336,70700001.0
2005-10-17 04:42:00,0.6834,0.6834,0.68327,0.68331,163599996.0
2005-10-17 04:43:00,0.68334,0.68337,0.68333,0.68337,222799996.0
2005-10-17 04:44:00,0.68331,0.68337,0.68327,0.68337,206000003.0
2005-10-17 04:45:00,0.6833,0.68334,0.68327,0.68334,220799999.0
2005-10-17 04:46:00,0.68333,0.68333,0.68321,0.68326,207200000.0
2005-10-17 04:47:00,0.68331,0.68335,0.68325,0.68327,85100001.0
2005-10-17 04:48:00,0.68323,0.68327,0.68317,0.68322,180099999.0
2005-10-17 04:49:00,0.68319,0.68326,0.68319,0.68321,164099999.0
2005-10-17 04:50:00,0.6832,0.68329,0.68319,0.68323,174900003.0
2005-10-17 04:51:00,0.68324,0.68325,0.68319,0.68325,126600000.0
2005-10-17 04:52:00,0.6832,0.68322,0.6832,0.68322,9100000.0
2005-10-17 04:53:00,0.68321,0.68325,0.68313,0.68316,96499999.0
2005-10-17 04:54:00,0.68315,0.68315,0.6831,0.6831,80599998.0
2005-10-17 04:55:00,0.6831,0.6831,0.68304,0.68304,117300000.0
2005-10-17 04:56:00,0.68303,0.68309,0.68303,0.68308,98599997.0
2005-10-17 04:57:00,0.68303,0.68309,0.68303,0.68303,168500000.0
2005-10-17 04:58:00,0.68308,0.6831,0.68307,0.6831,138299999.0
2005-10-17 04:59:00,0.6831,0.68313,0.68303,0.68313,144000000.0
2005-10-17 05:00:00,0.68316,0.68316,0.68312,0.68313,99700002.0
2005-10-17 05:01:00,0.68313,0.68321,0.68313,0.68321,240699999.0
2005-10-17 05:02:00,0.68321,0.68321,0.6832,0.6832,70200001.0
2005-10-17 05:03:00,0.68322,0.68322,0.68318,0.68318,122399998.0
2005-10-17 05:04:00,0.68316,0.68316,0.68302,0.68311,114999999.0
2005-10-17 05:05:00,0.68317,0.6832,0.6831,0.68319,236599996.0
2005-10-17 05:06:00,0.6832,0.6832,0.68318,0.68318,31600001.0
2005-10-17 05:07:00,0.68322,0.68323,0.68322,0.68323,37500001.0
2005-10-17 05:08:00,0.68329,0.68334,0.68326,0.68326,142000000.0
2005-10-17 05:09:00,0.68326,0.68332,0.68321,0.68328,313300000.0
2005-10-17 05:10:00,0.68328,0.68333,0.68324,0.68324,102100002.0
2005-10-17 05:11:00,0.68325,0.6833,0.68322,0.68324,149300002.0
2005-10-17 05:12:00,0.68326,0.68326,0.68318,0.68321,117099996.0
2005-10-17 05:13:00,0.68326,0.68329,0.68322,0.68327,203000002.0
2005-10-17 05:14:00,0.68327,0.68331,0.68325,0.68327,124399999.0
2005-10-17 05:15:00,0.68332,0.68332,0.68325,0.68325,57100002.0
2005-10-17 05:16:00,0.68324,0.68327,0.68316,0.68327,104100002.0
2005-10-17 05:17:00,0.68325,0.68325,0.68322,0.68325,134299999.0
2005-10-17 05:18:00,0.68295,0.68323,0.68294,0.68323,132200000.0
2005-10-17 05:19:00,0.68327,0.68328,0.68327,0.68328,38399998.0
2005-10-17 05:20:00,0.68333,0.68335,0.68329,0.68329,200500000.0
2005-10-17 05:21:00,0.68328,0.68328,0.68328,0.68328,19100000.0
2005-10-17 05:22:00,0.68328,0.68333,0.68327,0.68327,119100001.0
2005-10-17 05:23:00,0.6832,0.68328,0.6832,0.68328,108800002.0
2005-10-17 05:24:00,0.68329,0.68329,0.6832,0.6832,183400000.0
2005-10-17 05:25:00,0.68327,0.68329,0.68326,0.68328,149599998.0
2005-10-17 05:26:00,0.68326,0.6833,0.68324,0.68325,161299996.0
2005-10-17 05:27:00,0.6833,0.6833,0.68324,0.68326,162099996.0
2005-10-17 05:28:00,0.68326,0.6833,0.68323,0.68326,138699998.0
2005-10-17 05:29:00,0.68332,0.68333,0.68325,0.68325,80700002.0
2005-10-17 05:30:00,0.68325,0.68332,0.68323,0.68325,69700003.0
2005-10-17 05:31:00,0.68327,0.6833,0.68327,0.6833,32700000.0
2005-10-17 05:32:00,0.6833,0.68336,0.68329,0.68332,193799996.0
2005-10-17 05:33:00,0.6833,0.68338,0.68329,0.68329,166600001.0
2005-10-17 05:34:00,0.68304,0.6833,0.68304,0.68323,141999997.0
2005-10-17 05:35:00,0.68314,0.68321,0.68302,0.68312,251399995.0
2005-10-17 05:36:00,0.68328,0.68328,0.68328,0.68328,48700001.0
2005-10-17 05:37:00,0.6833,0.68332,0.68327,0.68332,27300000.0
2005-10-17 05:38:00,0.68332,0.68337,0.6833,0.68337,62599999.0
2005-10-17 05:39:00,0.68341,0.68341,0.68341,0.68341,14200000.0
2005-10-17 05:40:00,0.68354,0.68354,0.68349,0.68351,105099999.0
2005-10-17 05:41:00,0.68349,0.68349,0.68344,0.68345,118100001.0
2005-10-17 05:42:00,0.68346,0.68356,0.68346,0.68355,77399998.0
2005-10-17 05:43:00,0.68352,0.68353,0.68349,0.68352,189800003.0
2005-10-17 05:44:00,0.68356,0.68356,0.68351,0.68351,56499999.0
2005-10-17 05:45:00,0.68349,0.68355,0.68346,0.68354,64800001.0
2005-10-17 05:46:00,0.68363,0.68368,0.68358,0.68368,166100003.0
2005-10-17 05:47:00,0.68365,0.68371,0.68364,0.68367,245900000.0
2005-10-17 05:48:00,0.68359,0.68364,0.68356,0.68363,155900004.0
2005-10-17 05:49:00,0.68363,0.68366,0.68357,0.68359,198000001.0
2005-10-17 05:50:00,0.68365,0.68365,0.68362,0.68362,44700001.0
2005-10-17 05:51:00,0.68365,0.68368,0.6836,0.68365,130600003.0
2005-10-17 05:52:00,0.68365,0.68372,0.68364,0.68367,157800002.0
2005-10-17 05:53:00,0.68366,0.68367,0.68364,0.68364,86299999.0
2005-10-17 05:54:00,0.68362,0.68368,0.68362,0.68365,71599998.0
2005-10-17 05:55:00,0.68365,0.68365,0.68362,0.68362,61300000.0
2005-10-17 05:56:00,0.68361,0.68364,0.6836,0.68364,101500002.0
2005-10-17 05:57:00,0.68358,0.68362,0.68354,0.68359,191800001.0
2005-10-17 05:58:00,0.68359,0.68362,0.68359,0.68361,128399999.0
2005-10-17 05:59:00,0.68357,0.68363,0.68357,0.68358,131800004.0
2005-10-17 06:00:00,0.68358,0.6836,0.68357,0.6836,76000003.0
2005-10-17 06:01:00,0.68355,0.68358,0.68351,0.68358,65599999.0
2005-10-17 06:02:00,0.68351,0.68355,0.68349,0.68355,99399998.0
2005-10-17 06:03:00,0.68353,0.68354,0.68344,0.68344,198199998.0
2005-10-17 06:04:00,0.68344,0.68348,0.68344,0.68348,48700000.0
2005-10-17 06:05:00,0.68353,0.68353,0.68343,0.68351,136099999.0
2005-10-17 06:06:00,0.68345,0.68349,0.68344,0.68344,153499998.0
2005-10-17 06:07:00,0.68346,0.6835,0.68343,0.68347,172999998.0
2005-10-17 06:08:00,0.68341,0.68345,0.68338,0.68345,84499999.0
2005-10-17 06:09:00,0.6834,0.68344,0.68338,0.68344,197100000.0
2005-10-17 06:10:00,0.68345,0.68353,0.68342,0.68353,283500004.0
2005-10-17 06:11:00,0.68353,0.68353,0.68349,0.68349,74299999.0
2005-10-17 06:12:00,0.68352,0.68359,0.68352,0.68353,70499999.0
2005-10-17 06:13:00,0.68353,0.68356,0.68353,0.68354,129099997.0
2005-10-17 06:14:00,0.68355,0.68362,0.68355,0.6836,177900002.0
2005-10-17 06:15:00,0.68354,0.68356,0.6835,0.6835,72200003.0
2005-10-17 06:16:00,0.68355,0.68359,0.68351,0.68359,146400002.0
2005-10-17 06:17:00,0.68355,0.68356,0.68339,0.68339,150500000.0
2005-10-17 06:18:00,0.68355,0.68355,0.68355,0.68355,31100000.0
2005-10-17 06:19:00,0.68361,0.68361,0.68349,0.68355,136300003.0
2005-10-17 06:20:00,0.68354,0.68358,0.68353,0.68353,71800000.0
2005-10-17 06:21:00,0.68357,0.6836,0.68354,0.6836,121600001.0
2005-10-17 06:22:00,0.68354,0.68354,0.68351,0.68351,12000000.0
2005-10-17 06:23:00,0.68347,0.6835,0.68343,0.68343,141700002.0
2005-10-17 06:24:00,0.68346,0.68348,0.68342,0.68342,239200004.0
2005-10-17 06:25:00,0.6834,0.68345,0.68337,0.68339,245699996.0
2005-10-17 06:26:00,0.68341,0.68351,0.68341,0.6835,56500000.0
2005-10-17 06:27:00,0.68351,0.68353,0.68347,0.68347,144500000.0
2005-10-17 06:28:00,0.68353,0.68354,0.68348,0.68351,119099999.0
2005-10-17 06:29:00,0.68353,0.68354,0.68349,0.68354,160099999.0
2005-10-17 06:30:00,0.68354,0.68354,0.68347,0.68349,71100001.0
2005-10-17 06:31:00,0.68342,0.68348,0.6834,0.68348,117900002.0
2005-10-17 06:32:00,0.68353,0.68358,0.6835,0.68351,122299999.0
2005-10-17 06:33:00,0.68346,0.6836,0.68336,0.68358,96600000.0
2005-10-17 06:34:00,0.68351,0.68351,0.68341,0.68348,97700001.0
2005-10-17 06:35:00,0.6835,0.6835,0.6835,0.6835,37400001.0
2005-10-17 06:36:00,0.6835,0.6835,0.6835,0.6835,17500000.0
2005-10-17 06:37:00,0.68354,0.6836,0.68349,0.68358,172899999.0
2005-10-17 06:38:00,0.68349,0.6835,0.68342,0.68348,104099999.0
2005-10-17 06:39:00,0.68352,0.68352,0.68349,0.68349,26400001.0
2005-10-17 06:40:00,0.68353,0.68353,0.68339,0.6835,162400001.0
2005-10-17 06:41:00,0.68341,0.68345,0.68341,0.68345,31200001.0
2005-10-17 06:42:00,0.6834,0.68348,0.6834,0.68348,53299999.0
2005-10-17 06:43:00,0.68349,0.68352,0.68349,0.68351,55099999.0
2005-10-17 06:44:00,0.68353,0.68353,0.68341,0.68341,110200001.0
2005-10-17 06:45:00,0.6835,0.68354,0.68348,0.68348,204400000.0
2005-10-17 06:46:00,0.68353,0.68361,0.68351,0.68351,155300000.0
2005-10-17 06:47:00,0.68354,0.68362,0.68354,0.68357,52799999.0
2005-10-17 06:48:00,0.68352,0.68353,0.68352,0.68353,41500000.0
2005-10-17 06:49:00,0.68355,0.68355,0.68355,0.68355,23600001.0
2005-10-17 06:50:00,0.68348,0.68349,0.68348,0.68349,1600000.0
2005-10-17 06:51:00,0.68341,0.68348,0.68338,0.68348,68000001.0
2005-10-17 06:52:00,0.68346,0.68356,0.68346,0.68356,129899996.0
2005-10-17 06:53:00,0.68356,0.68356,0.68347,0.68348,199699998.0
2005-10-17 06:54:00,0.6835,0.6835,0.68349,0.68349,58399998.0
2005-10-17 06:55:00,0.6835,0.68355,0.6835,0.6835,121700002.0
2005-10-17 06:56:00,0.6835,0.68358,0.6835,0.68352,201599998.0
2005-10-17 06:57:00,0.6835,0.68358,0.6835,0.68358,117199995.0
2005-10-17 06:58:00,0.68358,0.68358,0.68355,0.68355,22300000.0
2005-10-17 06:59:00,0.68349,0.68355,0.68347,0.68355,59800001.0
2005-10-17 07:00:00,0.6836,0.68364,0.68353,0.68363,169200002.0
2005-10-17 07:01:00,0.68364,0.68364,0.68355,0.68355,141100004.0
2005-10-17 07:02:00,0.68354,0.68364,0.68354,0.68359,140100003.0
2005-10-17 07:03:00,0.68359,0.68364,0.68358,0.68358,52500000.0
2005-10-17 07:04:00,0.6836,0.68365,0.68351,0.68361,121500000.0
2005-10-17 07:05:00,0.68361,0.68366,0.6836,0.6836,144799999.0
2005-10-17 07:06:00,0.68364,0.68364,0.68354,0.68361,193900002.0
2005-10-17 07:07:00,0.68362,0.68362,0.68355,0.68358,111300000.0
2005-10-17 07:08:00,0.68359,0.68359,0.68354,0.68355,69900001.0
2005-10-17 07:09:00,0.68357,0.68366,0.68342,0.68342,97599999.0
2005-10-17 07:10:00,0.68359,0.68364,0.68357,0.68357,90600001.0
2005-10-17 07:11:00,0.68357,0.68358,0.68354,0.68356,154899999.0
2005-10-17 07:12:00,0.68356,0.68364,0.68356,0.68357,106200000.0
2005-10-17 07:13:00,0.68343,0.68361,0.68331,0.68349,119400000.0
2005-10-17 07:14:00,0.68338,0.68349,0.68331,0.6834,146099999.0
2005-10-17 07:15:00,0.68361,0.68362,0.68355,0.68356,121899999.0
2005-10-17 07:16:00,0.68355,0.68359,0.68354,0.68356,150099999.0
2005-10-17 07:17:00,0.68356,0.68356,0.68345,0.68349,163600002.0
2005-10-17 07:18:00,0.68364,0.68364,0.68358,0.68358,123099999.0
2005-10-17 07:19:00,0.68359,0.68365,0.68358,0.68358,145499999.0
2005-10-17 07:20:00,0.68356,0.68357,0.68347,0.68352,75700000.0
2005-10-17 07:21:00,0.68358,0.68358,0.6835,0.6835,129400001.0
2005-10-17 07:22:00,0.68351,0.68353,0.68346,0.68349,152799999.0
2005-10-17 07:23:00,0.68349,0.68354,0.68349,0.68349,88799998.0
2005-10-17 07:24:00,0.68352,0.68353,0.68341,0.68346,122000001.0
2005-10-17 07:25:00,0.68348,0.6835,0.68344,0.6835,179499999.0
2005-10-17 07:26:00,0.68348,0.68358,0.68348,0.68354,208999995.0
2005-10-17 07:27:00,0.68353,0.68358,0.68351,0.68353,133199999.0
2005-10-17 07:28:00,0.6835,0.6835,0.68346,0.68347,140999997.0
2005-10-17 07:29:00,0.68343,0.6835,0.68336,0.6835,56400001.0
2005-10-17 07:30:00,0.68348,0.68353,0.68339,0.68344,197899998.0
2005-10-17 07:31:00,0.68349,0.68349,0.68338,0.68342,140100001.0
2005-10-17 07:32:00,0.68346,0.68346,0.68336,0.68342,133099998.0
2005-10-17 07:33:00,0.68343,0.68349,0.68342,0.68344,106499998.0
2005-10-17 07:34:00,0.68348,0.68349,0.68337,0.68345,161699998.0
2005-10-17 07:35:00,0.68337,0.68337,0.6833,0.68336,110900000.0
2005-10-17 07:36:00,0.6834,0.68344,0.6834,0.68343,279800003.0
2005-10-17 07:37:00,0.68346,0.68347,0.68334,0.68343,248400000.0
2005-10-17 07:38:00,0.68345,0.68345,0.6834,0.68341,214100002.0
2005-10-17 07:39:00,0.6834,0.68347,0.6834,0.6834,74399998.0
2005-10-17 07:40:00,0.6834,0.6834,0.68338,0.6834,83900003.0
2005-10-17 07:41:00,0.68339,0.68339,0.68332,0.68338,171800001.0
2005-10-17 07:42:00,0.68338,0.68341,0.68335,0.6834,152999999.0
2005-10-17 07:43:00,0.68336,0.68344,0.6833,0.68336,133599998.0
2005-10-17 07:44:00,0.6834,0.68346,0.68339,0.68339,105300000.0
2005-10-17 07:45:00,0.68335,0.6834,0.68325,0.68325,122799997.0
2005-10-17 07:46:00,0.68324,0.68335,0.68322,0.68322,64600000.0
2005-10-17 07:47:00,0.6833,0.6833,0.68313,0.68325,198000001.0
2005-10-17 07:48:00,0.68321,0.68333,0.68319,0.68333,159100001.0
2005-10-17 07:49:00,0.6833,0.6833,0.6833,0.6833,29499999.0
2005-10-17 07:50:00,0.68326,0.68328,0.68323,0.68327,152099998.0
2005-10-17 07:51:00,0.68324,0.68327,0.68322,0.68322,168500001.0
2005-10-17 07:52:00,0.68326,0.68326,0.68317,0.68321,69700002.0
2005-10-17 07:53:00,0.68325,0.68325,0.68322,0.68322,31900000.0
2005-10-17 07:54:00,0.68321,0.68323,0.68314,0.68318,114099999.0
2005-10-17 07:55:00,0.68316,0.6832,0.68312,0.68318,195799996.0
2005-10-17 07:56:00,0.68316,0.68321,0.68315,0.6832,78400000.0
2005-10-17 07:57:00,0.6832,0.68326,0.68319,0.68319,165700002.0
2005-10-17 07:58:00,0.68322,0.68326,0.68317,0.68317,115800001.0
2005-10-17 07:59:00,0.68318,0.68318,0.6831,0.68317,67100001.0
2005-10-17 08:00:00,0.68314,0.68317,0.68311,0.68316,158699998.0
2005-10-17 08:01:00,0.68327,0.68337,0.68327,0.68337,32700000.0
2005-10-17 08:02:00,0.68338,0.68348,0.68324,0.6833,240599998.0
2005-10-17 08:03:00,0.68339,0.6835,0.68339,0.68346,91200002.0
2005-10-17 08:04:00,0.68348,0.6836,0.68348,0.6836,72599998.0
2005-10-17 08:05:00,0.68356,0.68363,0.68352,0.6836,140899997.0
2005-10-17 08:06:00,0.68359,0.68363,0.68356,0.68363,94100001.0
2005-10-17 08:07:00,0.68359,0.68365,0.68359,0.68365,180700000.0
2005-10-17 08:08:00,0.68363,0.68364,0.68357,0.68362,189499996.0
2005-10-17 08:09:00,0.68369,0.68371,0.68369,0.68371,38300001.0
2005-10-17 08:10:00,0.68371,0.68372,0.68365,0.68368,160300000.0
2005-10-17 08:11:00,0.68364,0.68373,0.68364,0.68368,139399999.0
2005-10-17 08:12:00,0.68372,0.68374,0.68366,0.68374,206200000.0
2005-10-17 08:13:00,0.6837,0.6837,0.6836,0.68361,204299999.0
2005-10-17 08:14:00,0.68363,0.68364,0.68355,0.68363,38400000.0
2005-10-17 08:15:00,0.68365,0.68365,0.68356,0.68356,70299998.0
2005-10-17 08:16:00,0.68359,0.68361,0.68359,0.68361,29500000.0
2005-10-17 08:17:00,0.68363,0.68363,0.68363,0.68363,173900000.0
2005-10-17 08:18:00,0.68362,0.68363,0.68362,0.68363,12500000.0
2005-10-17 08:19:00,0.68366,0.68366,0.68357,0.68363,62900000.0
2005-10-17 08:20:00,0.68373,0.68375,0.68373,0.68375,25500000.0
2005-10-17 08:21:00,0.68383,0.68383,0.68372,0.68372,109400001.0
2005-10-17 08:22:00,0.6838,0.68383,0.6838,0.68382,50200001.0
2005-10-17 08:23:00,0.68381,0.68388,0.68381,0.68384,46300000.0
2005-10-17 08:24:00,0.68381,0.68381,0.68378,0.6838,240600003.0
2005-10-17 08:25:00,0.68373,0.68377,0.68373,0.68373,51799999.0
2005-10-17 08:26:00,0.68374,0.68382,0.68373,0.68373,99899998.0
2005-10-17 08:27:00,0.68374,0.68383,0.68369,0.68377,173300000.0
2005-10-17 08:28:00,0.6838,0.68383,0.68378,0.6838,234300000.0
2005-10-17 08:29:00,0.68376,0.68376,0.68366,0.68372,158599995.0
2005-10-17 08:30:00,0.6837,0.68377,0.6837,0.68375,85300003.0
2005-10-17 08:31:00,0.6837,0.6837,0.68361,0.68362,137899995.0
2005-10-17 08:32:00,0.68359,0.68365,0.68358,0.68365,98799999.0
2005-10-17 08:33:00,0.68364,0.68367,0.68363,0.68363,128399999.0
2005-10-17 08:34:00,0.68356,0.68358,0.68353,0.68355,163099996.0
2005-10-17 08:35:00,0.68348,0.68364,0.68348,0.68362,136699998.0
2005-10-17 08:36:00,0.68362,0.68362,0.68358,0.68361,161999996.0
2005-10-17 08:37:00,0.68365,0.68367,0.68356,0.68362,215099997.0
2005-10-17 08:38:00,0.68367,0.68368,0.68363,0.68366,148000001.0
2005-10-17 08:39:00,0.68368,0.68375,0.68364,0.68368,120099998.0
2005-10-17 08:40:00,0.68361,0.68365,0.68358,0.68365,104200001.0
2005-10-17 08:41:00,0.68363,0.68363,0.68358,0.6836,125000001.0
2005-10-17 08:42:00,0.6836,0.68367,0.68358,0.68365,208599997.0
2005-10-17 08:43:00,0.68362,0.68364,0.6836,0.6836,182700002.0
2005-10-17 08:44:00,0.68362,0.68368,0.6836,0.68368,131299998.0
2005-10-17 08:45:00,0.68365,0.68365,0.68362,0.68362,23200000.0
2005-10-17 08:46:00,0.68362,0.68369,0.68361,0.68369,87200003.0
2005-10-17 08:47:00,0.68371,0.68385,0.68371,0.68385,112699999.0
2005-10-17 08:48:00,0.68395,0.68398,0.68395,0.68398,99500000.0
2005-10-17 08:49:00,0.68402,0.68405,0.684,0.68405,189899998.0
2005-10-17 08:50:00,0.68403,0.68403,0.68402,0.68402,15100000.0
2005-10-17 08:51:00,0.68393,0.68397,0.68391,0.68392,111400000.0
2005-10-17 08:52:00,0.68383,0.6839,0.68378,0.6839,114400000.0
2005-10-17 08:53:00,0.68392,0.68392,0.68383,0.68385,228100001.0
2005-10-17 08:54:00,0.6838,0.6838,0.68375,0.68377,78400000.0
2005-10-17 08:55:00,0.68383,0.68388,0.68382,0.68388,147799998.0
2005-10-17 08:56:00,0.68383,0.68387,0.68379,0.68385,133100000.0
2005-10-17 08:57:00,0.68386,0.68386,0.6838,0.68381,83100001.0
2005-10-17 08:58:00,0.68382,0.68385,0.6838,0.68383,114999999.0
2005-10-17 08:59:00,0.68377,0.68377,0.68366,0.68366,168200003.0
2005-10-17 09:00:00,0.68365,0.68371,0.68365,0.68368,52000000.0
2005-10-17 09:01:00,0.68364,0.68369,0.6836,0.68363,214900000.0
2005-10-17 09:02:00,0.68367,0.6837,0.68361,0.68361,9800000.0
2005-10-17 09:03:00,0.68362,0.68368,0.6836,0.6836,132700001.0
2005-10-17 09:04:00,0.68366,0.68369,0.68363,0.68363,70800000.0
2005-10-17 09:05:00,0.68364,0.68368,0.68358,0.68368,101600000.0
2005-10-17 09:06:00,0.68365,0.68373,0.68365,0.68373,127099999.0
2005-10-17 09:07:00,0.68372,0.68372,0.68358,0.68362,73500000.0
2005-10-17 09:08:00,0.6836,0.6836,0.68343,0.68343,183900000.0
2005-10-17 09:09:00,0.68352,0.68353,0.68344,0.68348,163399999.0
2005-10-17 09:10:00,0.68358,0.68358,0.68348,0.68353,60400001.0
2005-10-17 09:11:00,0.68355,0.6836,0.68355,0.68357,255799998.0
2005-10-17 09:12:00,0.68353,0.68357,0.68352,0.68352,116500002.0
2005-10-17 09:13:00,0.68354,0.6836,0.68354,0.6836,244399999.0
2005-10-17 09:14:00,0.68356,0.68362,0.68356,0.68357,75100000.0
2005-10-17 09:15:00,0.68354,0.68361,0.68354,0.68358,98299999.0
2005-10-17 09:16:00,0.68352,0.68359,0.68346,0.68357,196500000.0
2005-10-17 09:17:00,0.6835,0.68353,0.68344,0.68348,223699996.0
2005-10-17 09:18:00,0.68354,0.68354,0.68344,0.68346,49399999.0
2005-10-17 09:19:00,0.68343,0.68343,0.68339,0.68339,43000000.0
2005-10-17 09:20:00,0.68338,0.68343,0.68331,0.68343,127900000.0
2005-10-17 09:21:00,0.68343,0.68343,0.68327,0.68332,179399999.0
2005-10-17 09:22:00,0.68328,0.68332,0.68322,0.68331,113899999.0
2005-10-17 09:23:00,0.68327,0.6833,0.68322,0.68327,200999998.0
2005-10-17 09:24:00,0.68322,0.68322,0.68315,0.68315,108099998.0
2005-10-17 09:25:00,0.68315,0.68315,0.68312,0.68315,116699999.0
2005-10-17 09:26:00,0.68318,0.68323,0.68314,0.68314,175800000.0
2005-10-17 09:27:00,0.68313,0.68313,0.68303,0.68303,197099999.0
2005-10-17 09:28:00,0.68301,0.68301,0.68296,0.683,156899998.0
2005-10-17 09:29:00,0.68299,0.68299,0.68297,0.68299,23300000.0
2005-10-17 09:30:00,0.68307,0.68321,0.68307,0.68321,132100004.0
2005-10-17 09:31:00,0.68321,0.68326,0.68321,0.68323,314300005.0
2005-10-17 09:32:00,0.68322,0.68325,0.6832,0.68325,150800004.0
2005-10-17 09:33:00,0.68327,0.68328,0.68324,0.68324,136799999.0
2005-10-17 09:34:00,0.68315,0.68316,0.68307,0.68311,118200002.0
2005-10-17 09:35:00,0.6831,0.6832,0.6831,0.6832,220599998.0
2005-10-17 09:36:00,0.68326,0.68342,0.68326,0.68335,96399999.0
2005-10-17 09:37:00,0.6835,0.68353,0.68347,0.6835,152300002.0
2005-10-17 09:38:00,0.68353,0.68353,0.68346,0.68347,40699999.0
2005-10-17 09:39:00,0.68342,0.68347,0.6834,0.6834,216700002.0
2005-10-17 09:40:00,0.68343,0.68347,0.68338,0.68343,239100004.0
2005-10-17 09:41:00,0.68342,0.68345,0.68335,0.68341,194799997.0
2005-10-17 09:42:00,0.68349,0.68355,0.68344,0.68352,174699999.0
2005-10-17 09:43:00,0.68351,0.68356,0.68346,0.68353,139699999.0
2005-10-17 09:44:00,0.68341,0.68343,0.68337,0.68339,111500001.0
2005-10-17 09:45:00,0.68345,0.68345,0.6834,0.68345,216499996.0
2005-10-17 09:46:00,0.68345,0.68345,0.68338,0.68341,166700005.0
2005-10-17 09:47:00,0.68343,0.68343,0.68338,0.68338,24300000.0
2005-10-17 09:48:00,0.68335,0.6834,0.68335,0.68339,164500000.0
2005-10-17 09:49:00,0.68344,0.68351,0.68342,0.68345,124400001.0
2005-10-17 09:50:00,0.68347,0.68351,0.68343,0.68351,91500002.0
2005-10-17 09:51:00,0.68351,0.68351,0.68346,0.68351,130800002.0
2005-10-17 09:52:00,0.68355,0.68355,0.68352,0.68353,102300001.0
2005-10-17 09:53:00,0.68353,0.68363,0.68351,0.68363,164599999.0
2005-10-17 09:54:00,0.68358,0.68366,0.68358,0.68366,61300001.0
2005-10-17 09:55:00,0.68364,0.68368,0.68363,0.68365,129999997.0
2005-10-17 09:56:00,0.68367,0.68372,0.68365,0.68365,44700000.0
2005-10-17 09:57:00,0.68364,0.68365,0.68357,0.68365,109000001.0
2005-10-17 09:58:00,0.68369,0.68372,0.68368,0.68371,57700000.0
2005-10-17 09:59:00,0.68372,0.68375,0.68371,0.68371,133600001.0
2005-10-17 10:00:00,0.68375,0.68379,0.68373,0.68376,67199999.0
2005-10-17 10:01:00,0.68373,0.68382,0.68373,0.68378,125499999.0
2005-10-17 10:02:00,0.68373,0.68378,0.68373,0.68377,155499999.0
2005-10-17 10:03:00,0.68378,0.68378,0.68369,0.68375,219999998.0
2005-10-17 10:04:00,0.68374,0.68375,0.6837,0.68375,133399998.0
2005-10-17 10:05:00,0.68374,0.68378,0.68374,0.68375,161299995.0
2005-10-17 10:06:00,0.68372,0.68375,0.6837,0.68375,148300001.0
2005-10-17 10:07:00,0.68374,0.68378,0.68373,0.68375,208800004.0
2005-10-17 10:08:00,0.68372,0.68378,0.68369,0.68373,255000001.0
2005-10-17 10:09:00,0.68369,0.68377,0.68368,0.68374,233499994.0
2005-10-17 10:10:00,0.68373,0.68373,0.68364,0.68366,139799996.0
2005-10-17 10:11:00,0.68366,0.68367,0.68362,0.68362,107499999.0
2005-10-17 10:12:00,0.68363,0.68363,0.68356,0.68358,111000001.0
2005-10-17 10:13:00,0.6836,0.68373,0.68358,0.68373,192800000.0
2005-10-17 10:14:00,0.68371,0.68371,0.68364,0.68364,22900000.0
2005-10-17 10:15:00,0.68365,0.68365,0.6836,0.68362,97699997.0
2005-10-17 10:16:00,0.6836,0.68362,0.6836,0.68362,73400002.0
2005-10-17 10:17:00,0.6836,0.68372,0.6836,0.68371,264599999.0
2005-10-17 10:18:00,0.68373,0.68375,0.68369,0.68371,83600003.0
2005-10-17 10:19:00,0.68373,0.68373,0.68366,0.68366,90400001.0
2005-10-17 10:20:00,0.68367,0.6838,0.68367,0.6838,84499999.0
2005-10-17 10:21:00,0.68386,0.68393,0.68386,0.68391,135000001.0
2005-10-17 10:22:00,0.68388,0.68392,0.68385,0.68387,132400003.0
2005-10-17 10:23:00,0.68386,0.68389,0.68383,0.68387,46100002.0
2005-10-17 10:24:00,0.68391,0.68398,0.6839,0.68398,72700000.0
2005-10-17 10:25:00,0.6839,0.68393,0.68387,0.68393,113299997.0
2005-10-17 10:26:00,0.68394,0.68402,0.68394,0.68394,212399994.0
2005-10-17 10:27:00,0.68393,0.68399,0.68389,0.68396,143699999.0
2005-10-17 10:28:00,0.68393,0.68403,0.68391,0.68403,233900002.0
2005-10-17 10:29:00,0.68399,0.68399,0.68387,0.68392,165899999.0
2005-10-17 10:30:00,0.6839,0.6839,0.68385,0.68385,43900000.0
2005-10-17 10:31:00,0.68385,0.68399,0.68385,0.68393,115800001.0
2005-10-17 10:32:00,0.68396,0.684,0.68392,0.68395,131800004.0
2005-10-17 10:33:00,0.68398,0.68402,0.68395,0.68397,54000002.0
2005-10-17 10:34:00,0.68396,0.68396,0.68386,0.68388,115300001.0
2005-10-17 10:35:00,0.68392,0.68392,0.68386,0.68389,142799999.0
2005-10-17 10:36:00,0.68385,0.68386,0.6838,0.68385,115800003.0
2005-10-17 10:37:00,0.68383,0.68387,0.68378,0.68387,95500002.0
2005-10-17 10:38:00,0.68389,0.68395,0.68387,0.68387,188500002.0
2005-10-17 10:39:00,0.6838,0.68384,0.68377,0.68382,214400003.0
2005-10-17 10:40:00,0.68383,0.68383,0.68377,0.6838,227100000.0
2005-10-17 10:41:00,0.68385,0.68385,0.68377,0.6838,190199998.0
2005-10-17 10:42:00,0.68381,0.68382,0.68371,0.68371,119799996.0
2005-10-17 10:43:00,0.68375,0.6838,0.68374,0.6838,213200004.0
2005-10-17 10:44:00,0.68379,0.68386,0.68379,0.68386,161599999.0
2005-10-17 10:45:00,0.68386,0.68388,0.68381,0.68388,174300003.0
2005-10-17 10:46:00,0.6838,0.68388,0.6838,0.68388,173999998.0
2005-10-17 10:47:00,0.68386,0.68386,0.68373,0.6838,140599999.0
2005-10-17 10:48:00,0.68375,0.68375,0.68374,0.68374,54200002.0
2005-10-17 10:49:00,0.68369,0.68377,0.68368,0.68377,67899999.0
2005-10-17 10:50:00,0.68372,0.68372,0.6836,0.68367,192300001.0
2005-10-17 10:51:00,0.68375,0.68382,0.68375,0.68378,94599997.0
2005-10-17 10:52:00,0.68378,0.68387,0.68378,0.68385,258200000.0
2005-10-17 10:53:00,0.68383,0.68391,0.68382,0.6839,107799998.0
2005-10-17 10:54:00,0.68403,0.68407,0.68394,0.68397,101400002.0
2005-10-17 10:55:00,0.684,0.68407,0.68391,0.68401,127800004.0
2005-10-17 10:56:00,0.68395,0.68401,0.6839,0.68396,220999998.0
2005-10-17 10:57:00,0.68385,0.68393,0.68384,0.68385,207699996.0
2005-10-17 10:58:00,0.68388,0.68399,0.68388,0.68397,146200000.0
2005-10-17 10:59:00,0.68391,0.684,0.68391,0.684,110600001.0
2005-10-17 11:00:00,0.68397,0.684,0.68397,0.684,57000000.0
2005-10-17 11:01:00,0.68404,0.68406,0.68404,0.68406,79900000.0
2005-10-17 11:02:00,0.68405,0.68411,0.68405,0.68407,141500002.0
2005-10-17 11:03:00,0.68406,0.68408,0.68405,0.68405,85700004.0
2005-10-17 11:04:00,0.68407,0.68417,0.68405,0.68417,266800000.0
2005-10-17 11:05:00,0.68415,0.6842,0.68414,0.68417,88400001.0
2005-10-17 11:06:00,0.68417,0.68421,0.68417,0.68417,55400000.0
2005-10-17 11:07:00,0.68414,0.68425,0.68414,0.68421,146099998.0
2005-10-17 11:08:00,0.68432,0.68443,0.68431,0.68443,73200000.0
2005-10-17 11:09:00,0.68443,0.68443,0.68437,0.68437,92499999.0
2005-10-17 11:10:00,0.68435,0.68442,0.68435,0.68435,35099999.0
2005-10-17 11:11:00,0.6844,0.68444,0.68437,0.68444,59800000.0
2005-10-17 11:12:00,0.68452,0.68467,0.68452,0.68465,60700000.0
2005-10-17 11:13:00,0.68469,0.68473,0.68466,0.68466,128400000.0
2005-10-17 11:14:00,0.68469,0.68469,0.6846,0.68462,153400002.0
2005-10-17 11:15:00,0.68468,0.6847,0.68462,0.68463,141500003.0
2005-10-17 11:16:00,0.6846,0.68463,0.68456,0.68456,230400000.0
2005-10-17 11:17:00,0.68454,0.68454,0.68446,0.68448,109200001.0
2005-10-17 11:18:00,0.68449,0.6845,0.68444,0.6845,61000000.0
2005-10-17 11:19:00,0.68449,0.68453,0.6844,0.68447,163200004.0
2005-10-17 11:20:00,0.68441,0.68442,0.68431,0.68431,59500001.0
2005-10-17 11:21:00,0.6844,0.68442,0.68437,0.68437,187400002.0
2005-10-17 11:22:00,0.68435,0.68437,0.68432,0.68432,133199999.0
2005-10-17 11:23:00,0.68436,0.6844,0.68434,0.68437,151200000.0
2005-10-17 11:24:00,0.68438,0.68443,0.68435,0.68443,66300001.0
2005-10-17 11:25:00,0.68437,0.68445,0.68436,0.68444,120500001.0
2005-10-17 11:26:00,0.68443,0.68445,0.68442,0.68445,127099997.0
2005-10-17 11:27:00,0.68447,0.68452,0.68444,0.68447,180000000.0
2005-10-17 11:28:00,0.68447,0.68449,0.68442,0.68447,153200001.0
2005-10-17 11:29:00,0.68445,0.68445,0.68442,0.68442,167300002.0
2005-10-17 11:30:00,0.68449,0.68449,0.68443,0.68447,124000001.0
2005-10-17 11:31:00,0.68444,0.68449,0.68437,0.68437,45100000.0
2005-10-17 11:32:00,0.68441,0.68444,0.68439,0.68443,118999996.0
2005-10-17 11:33:00,0.68441,0.68441,0.68435,0.68437,131600003.0
2005-10-17 11:34:00,0.68443,0.6845,0.68442,0.68442,136599999.0
2005-10-17 11:35:00,0.68447,0.68449,0.68439,0.68448,123600001.0
2005-10-17 11:36:00,0.68444,0.68444,0.6843,0.68432,254100001.0
2005-10-17 11:37:00,0.68432,0.68441,0.68432,0.68441,198699998.0
2005-10-17 11:38:00,0.68437,0.68446,0.68437,0.68446,8000000.0
2005-10-17 11:39:00,0.68455,0.68459,0.6845,0.6845,84400001.0
2005-10-17 11:40:00,0.68445,0.68445,0.68439,0.68439,67099998.0
2005-10-17 11:41:00,0.68434,0.68437,0.68428,0.68435,154899998.0
2005-10-17 11:42:00,0.68428,0.68432,0.68427,0.68432,119800002.0
2005-10-17 11:43:00,0.68427,0.68427,0.68419,0.68426,99099996.0
2005-10-17 11:44:00,0.68421,0.68425,0.68417,0.68425,184899999.0
2005-10-17 11:45:00,0.68421,0.68422,0.68417,0.68422,190599997.0
2005-10-17 11:46:00,0.6841,0.68421,0.6841,0.68412,192699995.0
2005-10-17 11:47:00,0.68413,0.68421,0.68413,0.68421,93600002.0
2005-10-17 11:48:00,0.68414,0.68414,0.68407,0.68414,130000002.0
2005-10-17 11:49:00,0.6841,0.68415,0.68398,0.68415,165999997.0
2005-10-17 11:50:00,0.68411,0.68431,0.68411,0.68427,226699998.0
2005-10-17 11:51:00,0.68429,0.68429,0.6842,0.6842,137999997.0
2005-10-17 11:52:00,0.68424,0.68428,0.68424,0.68428,26500000.0
2005-10-17 11:53:00,0.68427,0.6843,0.68425,0.6843,182799999.0
2005-10-17 11:54:00,0.68419,0.6842,0.68416,0.68416,67900001.0
2005-10-17 11:55:00,0.6842,0.68422,0.68413,0.68419,247099994.0
2005-10-17 11:56:00,0.68417,0.68428,0.68415,0.68419,134800000.0
2005-10-17 11:57:00,0.68415,0.68417,0.68413,0.68417,112699998.0
2005-10-17 11:58:00,0.68413,0.68413,0.684,0.68402,191699997.0
2005-10-17 11:59:00,0.68407,0.68414,0.68407,0.68412,188700000.0
2005-10-17 12:00:00,0.68405,0.68414,0.68405,0.68414,290999999.0
2005-10-17 12:01:00,0.68417,0.68419,0.68409,0.68418,196799996.0
2005-10-17 12:02:00,0.68424,0.68424,0.68413,0.68424,130600002.0
2005-10-17 12:03:00,0.68425,0.68425,0.68412,0.68412,48400001.0
2005-10-17 12:04:00,0.6842,0.6842,0.68412,0.68417,154700002.0
2005-10-17 12:05:00,0.68417,0.68417,0.68401,0.68401,136300002.0
2005-10-17 12:06:00,0.68399,0.68404,0.68397,0.68397,52800000.0
2005-10-17 12:07:00,0.68397,0.68404,0.68397,0.68399,216200005.0
2005-10-17 12:08:00,0.68405,0.68405,0.68395,0.684,137299999.0
2005-10-17 12:09:00,0.68397,0.68401,0.68391,0.68393,177700000.0
2005-10-17 12:10:00,0.68396,0.684,0.68389,0.68392,128599999.0
2005-10-17 12:11:00,0.68395,0.68401,0.68395,0.684,143000000.0
2005-10-17 12:12:00,0.68393,0.68393,0.68382,0.68382,114699999.0
2005-10-17 12:13:00,0.68384,0.68392,0.68384,0.68387,92699997.0
2005-10-17 12:14:00,0.68389,0.68393,0.68385,0.68392,121200000.0
2005-10-17 12:15:00,0.6839,0.6839,0.68382,0.68382,15200000.0
2005-10-17 12:16:00,0.68387,0.68393,0.68387,0.68392,188399995.0
2005-10-17 12:17:00,0.68388,0.68405,0.68387,0.68405,138299998.0
2005-10-17 12:18:00,0.68403,0.68405,0.68397,0.68397,134799998.0
2005-10-17 12:19:00,0.68402,0.68402,0.68392,0.68392,190399999.0
2005-10-17 12:20:00,0.68394,0.68403,0.68394,0.684,77499996.0
2005-10-17 12:21:00,0.68399,0.68409,0.68398,0.68409,165999999.0
2005-10-17 12:22:00,0.68411,0.68412,0.68405,0.68412,150300001.0
2005-10-17 12:23:00,0.68412,0.68412,0.68406,0.6841,255000000.0
2005-10-17 12:24:00,0.68414,0.68429,0.68414,0.68418,133099999.0
2005-10-17 12:25:00,0.68417,0.68418,0.68409,0.68415,114300002.0
2005-10-17 12:26:00,0.68415,0.6842,0.68415,0.6842,119099999.0
2005-10-17 12:27:00,0.68422,0.68422,0.68413,0.68413,185500002.0
2005-10-17 12:28:00,0.6841,0.68413,0.6841,0.68412,206300003.0
2005-10-17 12:29:00,0.68412,0.68417,0.68412,0.68415,137800003.0
2005-10-17 12:30:00,0.6841,0.68411,0.68402,0.68403,80500001.0
2005-10-17 12:31:00,0.68403,0.6841,0.68402,0.68402,152500004.0
2005-10-17 12:32:00,0.68405,0.68414,0.68405,0.6841,123299997.0
2005-10-17 12:33:00,0.68412,0.68413,0.68403,0.68413,197800001.0
2005-10-17 12:34:00,0.68411,0.68416,0.68411,0.68416,8200000.0
2005-10-17 12:35:00,0.68416,0.68419,0.68416,0.68419,31100000.0
2005-10-17 12:36:00,0.68419,0.68421,0.68419,0.68421,23900001.0
2005-10-17 12:37:00,0.68429,0.6843,0.68422,0.6843,150900002.0
2005-10-17 12:38:00,0.68433,0.68443,0.68433,0.68437,234600007.0
2005-10-17 12:39:00,0.68442,0.68446,0.68433,0.68446,195899997.0
2005-10-17 12:40:00,0.68443,0.68449,0.68441,0.68443,125199999.0
2005-10-17 12:41:00,0.68445,0.68445,0.68445,0.68445,14300000.0
2005-10-17 12:42:00,0.68438,0.68445,0.68435,0.68437,105799999.0
2005-10-17 12:43:00,0.68432,0.68434,0.68427,0.68434,72699999.0
2005-10-17 12:44:00,0.68432,0.68434,0.68429,0.68429,222900001.0
2005-10-17 12:45:00,0.68427,0.6843,0.68426,0.68429,183800000.0
2005-10-17 12:46:00,0.68436,0.68439,0.68436,0.68436,137200001.0
2005-10-17 12:47:00,0.68438,0.68442,0.68436,0.68436,76200001.0
2005-10-17 12:48:00,0.68436,0.68436,0.68428,0.68428,70400001.0
2005-10-17 12:49:00,0.68423,0.68436,0.68423,0.6843,150499998.0
2005-10-17 12:50:00,0.68434,0.68441,0.68431,0.68431,190099995.0
2005-10-17 12:51:00,0.68434,0.6844,0.68434,0.68438,174900001.0
2005-10-17 12:52:00,0.68439,0.68439,0.68432,0.68437,134700001.0
2005-10-17 12:53:00,0.68439,0.68445,0.68433,0.68442,125900000.0
2005-10-17 12:54:00,0.68436,0.68437,0.68434,0.68437,82099998.0
2005-10-17 12:55:00,0.68435,0.68435,0.68432,0.68432,32500000.0
2005-10-17 12:56:00,0.68432,0.68437,0.68432,0.68432,122900002.0
2005-10-17 12:57:00,0.68435,0.68435,0.68432,0.68432,30299999.0
2005-10-17 12:58:00,0.68432,0.68437,0.68432,0.68435,128100002.0
2005-10-17 12:59:00,0.68435,0.68439,0.68431,0.68431,259299994.0
2005-10-17 13:00:00,0.68435,0.68441,0.68433,0.68433,214800002.0
2005-10-17 13:01:00,0.68435,0.68435,0.6843,0.6843,122400001.0
2005-10-17 13:02:00,0.6843,0.68435,0.6843,0.68435,12900000.0
2005-10-17 13:03:00,0.6843,0.68437,0.6843,0.68435,162900000.0
2005-10-17 13:04:00,0.68433,0.68437,0.6843,0.68435,171599998.0
2005-10-17 13:05:00,0.68435,0.68435,0.68432,0.68432,28700000.0
2005-10-17 13:06:00,0.68433,0.68435,0.68427,0.68433,181200000.0
2005-10-17 13:07:00,0.68433,0.68438,0.68429,0.68431,112900001.0
2005-10-17 13:08:00,0.68435,0.68443,0.68435,0.68443,37100000.0
2005-10-17 13:09:00,0.68445,0.68445,0.68437,0.6844,310600004.0
2005-10-17 13:10:00,0.68432,0.68435,0.68432,0.68435,214900000.0
2005-10-17 13:11:00,0.68433,0.68433,0.68419,0.6842,175099999.0
2005-10-17 13:12:00,0.68422,0.68424,0.6842,0.68421,57499999.0
2005-10-17 13:13:00,0.68425,0.68434,0.68425,0.68431,151499998.0
2005-10-17 13:14:00,0.68433,0.68436,0.68425,0.68427,174200002.0
2005-10-17 13:15:00,0.6842,0.68432,0.6842,0.68432,86099999.0
2005-10-17 13:16:00,0.68432,0.68435,0.68432,0.68433,106000000.0
2005-10-17 13:17:00,0.68438,0.68438,0.6843,0.68435,209299997.0
2005-10-17 13:18:00,0.68432,0.68448,0.68432,0.68447,84000002.0
2005-10-17 13:19:00,0.68453,0.68459,0.68453,0.68459,73400002.0
2005-10-17 13:20:00,0.68463,0.68467,0.68461,0.68465,73500000.0
2005-10-17 13:21:00,0.68465,0.68476,0.68465,0.68474,183800000.0
2005-10-17 13:22:00,0.68468,0.68468,0.68457,0.68465,197499998.0
2005-10-17 13:23:00,0.68463,0.68463,0.68456,0.68456,83400000.0
2005-10-17 13:24:00,0.68453,0.68457,0.68453,0.68457,37700000.0
2005-10-17 13:25:00,0.68457,0.6846,0.68452,0.68452,174100003.0
2005-10-17 13:26:00,0.68455,0.68463,0.68452,0.68463,235100003.0
2005-10-17 13:27:00,0.68454,0.6846,0.6845,0.68455,164799999.0
2005-10-17 13:28:00,0.68448,0.68449,0.68444,0.68446,132800003.0
2005-10-17 13:29:00,0.6845,0.6845,0.6845,0.6845,51099998.0
2005-10-17 13:30:00,0.68452,0.68454,0.68449,0.68452,52600000.0
2005-10-17 13:31:00,0.68453,0.68455,0.6845,0.68453,205799998.0
2005-10-17 13:32:00,0.68456,0.6846,0.68448,0.68451,158199998.0
2005-10-17 13:33:00,0.68443,0.68445,0.68442,0.68442,86399998.0
2005-10-17 13:34:00,0.68445,0.68445,0.6844,0.68442,144400000.0
2005-10-17 13:35:00,0.6844,0.68445,0.6844,0.6844,36900000.0
2005-10-17 13:36:00,0.68448,0.68448,0.6844,0.68445,126200000.0
2005-10-17 13:37:00,0.68443,0.68443,0.68435,0.68439,85399998.0
2005-10-17 13:38:00,0.68439,0.6844,0.68439,0.6844,30300000.0
2005-10-17 13:39:00,0.68442,0.68447,0.6844,0.68442,134299999.0
2005-10-17 13:40:00,0.68444,0.68444,0.68428,0.68436,154500002.0
2005-10-17 13:41:00,0.6843,0.68435,0.68429,0.6843,181799999.0
2005-10-17 13:42:00,0.68436,0.68438,0.68433,0.68437,132500002.0
2005-10-17 13:43:00,0.68434,0.68441,0.68434,0.68437,276500004.0
2005-10-17 13:44:00,0.6844,0.68443,0.68438,0.68442,165300002.0
2005-10-17 13:45:00,0.68443,0.6845,0.68442,0.68442,113399997.0
2005-10-17 13:46:00,0.68444,0.68447,0.68438,0.68438,107100002.0
2005-10-17 13:47:00,0.68443,0.68443,0.68434,0.6844,340199999.0
2005-10-17 13:48:00,0.6844,0.6844,0.68432,0.68437,116199998.0
2005-10-17 13:49:00,0.6844,0.6844,0.68433,0.68437,93800000.0
2005-10-17 13:50:00,0.68435,0.68443,0.68435,0.6844,130800000.0
2005-10-17 13:51:00,0.68437,0.68443,0.68434,0.68437,154099998.0
2005-10-17 13:52:00,0.68431,0.68436,0.6843,0.68432,144099997.0
2005-10-17 13:53:00,0.68438,0.68441,0.6843,0.68432,176699997.0
2005-10-17 13:54:00,0.68435,0.68459,0.68435,0.68453,125800001.0
2005-10-17 13:55:00,0.68458,0.68463,0.68446,0.68446,151799999.0
2005-10-17 13:56:00,0.68446,0.68454,0.68444,0.68454,169900001.0
2005-10-17 13:57:00,0.6845,0.68456,0.68447,0.68453,235500002.0
2005-10-17 13:58:00,0.68455,0.68461,0.68455,0.68457,77399999.0
2005-10-17 13:59:00,0.68452,0.68457,0.68449,0.68452,112300002.0
2005-10-17 14:00:00,0.68451,0.68452,0.68446,0.68449,136200002.0
2005-10-17 14:01:00,0.68445,0.6845,0.68439,0.68439,139499997.0
2005-10-17 14:02:00,0.68438,0.68441,0.6843,0.68432,199100006.0
2005-10-17 14:03:00,0.68429,0.68431,0.68426,0.68431,94900001.0
2005-10-17 14:04:00,0.68434,0.68434,0.6843,0.68431,113299997.0
2005-10-17 14:05:00,0.68426,0.6843,0.68419,0.68419,91300000.0
2005-10-17 14:06:00,0.68422,0.68425,0.68419,0.68421,186700000.0
2005-10-17 14:07:00,0.68419,0.68441,0.68419,0.6843,88000000.0
2005-10-17 14:08:00,0.68436,0.68437,0.68415,0.68422,181099999.0
2005-10-17 14:09:00,0.68415,0.68422,0.68415,0.68417,102799999.0
2005-10-17 14:10:00,0.68417,0.68422,0.6841,0.68417,158800003.0
2005-10-17 14:11:00,0.68412,0.68412,0.68407,0.68408,105500000.0
2005-10-17 14:12:00,0.68412,0.6842,0.68411,0.6842,19200000.0
2005-10-17 14:13:00,0.68427,0.68434,0.68426,0.68434,94400000.0
2005-10-17 14:14:00,0.68435,0.68443,0.68435,0.68443,21400000.0
2005-10-17 14:15:00,0.6845,0.68451,0.68432,0.68432,318199995.0
2005-10-17 14:16:00,0.68437,0.68441,0.68435,0.68435,92500002.0
2005-10-17 14:17:00,0.68431,0.68436,0.6843,0.68432,58200000.0
2005-10-17 14:18:00,0.68435,0.68438,0.68427,0.68438,113800001.0
2005-10-17 14:19:00,0.68433,0.6844,0.68433,0.68437,210900001.0
2005-10-17 14:20:00,0.68437,0.68439,0.6843,0.68439,168599999.0
2005-10-17 14:21:00,0.68436,0.68437,0.68431,0.68431,168099997.0
2005-10-17 14:22:00,0.68427,0.68433,0.68427,0.68433,35900000.0
2005-10-17 14:23:00,0.68432,0.68433,0.6843,0.68431,105099998.0
2005-10-17 14:24:00,0.68431,0.68434,0.68427,0.68434,222299999.0
2005-10-17 14:25:00,0.68432,0.68439,0.6843,0.68436,146400001.0
2005-10-17 14:26:00,0.68439,0.6845,0.68439,0.6845,241099999.0
2005-10-17 14:27:00,0.68454,0.68455,0.68448,0.68453,154300001.0
2005-10-17 14:28:00,0.68442,0.68442,0.68435,0.68438,152900004.0
2005-10-17 14:29:00,0.68431,0.68431,0.68422,0.68426,102000001.0
2005-10-17 14:30:00,0.68432,0.68455,0.68432,0.6845,234200006.0
2005-10-17 14:31:00,0.68448,0.6846,0.68448,0.68453,190700003.0
2005-10-17 14:32:00,0.68459,0.68464,0.68458,0.68462,220100002.0
2005-10-17 14:33:00,0.68455,0.68465,0.68452,0.68457,193400001.0
2005-10-17 14:34:00,0.68457,0.68459,0.68448,0.68454,226800004.0
2005-10-17 14:35:00,0.68447,0.68463,0.68447,0.68458,137799999.0
2005-10-17 14:36:00,0.68461,0.68463,0.68458,0.68462,114900001.0
2005-10-17 14:37:00,0.68465,0.68466,0.68461,0.68461,63000000.0
2005-10-17 14:38:00,0.68464,0.68468,0.6846,0.68464,320599998.0
2005-10-17 14:39:00,0.68458,0.68464,0.68454,0.68454,139000000.0
2005-10-17 14:40:00,0.68447,0.68451,0.68443,0.68451,142600002.0
2005-10-17 14:41:00,0.68452,0.68459,0.68447,0.68459,94100000.0
2005-10-17 14:42:00,0.68461,0.68461,0.68454,0.68457,104400001.0
2005-10-17 14:43:00,0.68457,0.68463,0.68452,0.68452,65000001.0
2005-10-17 14:44:00,0.68457,0.68463,0.68457,0.68458,135900003.0
2005-10-17 14:45:00,0.68456,0.6846,0.68454,0.68454,156199998.0
2005-10-17 14:46:00,0.68456,0.68456,0.68446,0.68446,115199999.0
2005-10-17 14:47:00,0.68443,0.68448,0.68441,0.68442,95299998.0
2005-10-17 14:48:00,0.68442,0.68445,0.68438,0.68438,153500001.0
2005-10-17 14:49:00,0.68444,0.6845,0.68441,0.68448,194100003.0
2005-10-17 14:50:00,0.68446,0.68448,0.68441,0.68448,79000001.0
2005-10-17 14:51:00,0.68447,0.68457,0.68447,0.68451,192999997.0
2005-10-17 14:52:00,0.6845,0.68454,0.68446,0.68454,106099997.0
2005-10-17 14:53:00,0.68455,0.68457,0.68445,0.68457,46400000.0
2005-10-17 14:54:00,0.68458,0.68461,0.68451,0.6846,151000001.0
2005-10-17 14:55:00,0.68463,0.68463,0.68456,0.68458,197400002.0
2005-10-17 14:56:00,0.68462,0.68462,0.68452,0.68452,159299999.0
2005-10-17 14:57:00,0.68453,0.68463,0.68453,0.68453,125300001.0
2005-10-17 14:58:00,0.68455,0.68461,0.68454,0.6846,294799997.0
2005-10-17 14:59:00,0.68456,0.68463,0.68456,0.68463,143499999.0
2005-10-17 15:00:00,0.68464,0.68472,0.68464,0.68465,139900004.0
2005-10-17 15:01:00,0.68467,0.68475,0.68466,0.68475,90399998.0
2005-10-17 15:02:00,0.68473,0.68473,0.68459,0.68459,84300001.0
2005-10-17 15:03:00,0.68457,0.68463,0.68457,0.68458,117200001.0
2005-10-17 15:04:00,0.6846,0.68465,0.6846,0.68465,102900003.0
2005-10-17 15:05:00,0.68469,0.68477,0.68469,0.68476,57499999.0
2005-10-17 15:06:00,0.68476,0.68476,0.68463,0.6847,190399996.0
2005-10-17 15:07:00,0.68474,0.68475,0.6847,0.68475,156599999.0
2005-10-17 15:08:00,0.68475,0.68483,0.68475,0.68479,171800003.0
2005-10-17 15:09:00,0.68485,0.68486,0.6848,0.6848,301900002.0
2005-10-17 15:10:00,0.6848,0.68483,0.68478,0.68479,150400001.0
2005-10-17 15:11:00,0.68479,0.68488,0.68476,0.68488,96000000.0
2005-10-17 15:12:00,0.68483,0.68483,0.68476,0.68483,111500001.0
2005-10-17 15:13:00,0.68482,0.68482,0.68472,0.68472,158500001.0
2005-10-17 15:14:00,0.68469,0.68471,0.68464,0.68466,164100000.0
2005-10-17 15:15:00,0.68468,0.68472,0.68467,0.68467,78199999.0
2005-10-17 15:16:00,0.68462,0.68465,0.6846,0.68465,195499995.0
2005-10-17 15:17:00,0.68465,0.68465,0.68463,0.68465,141499996.0
2005-10-17 15:18:00,0.6846,0.68465,0.6846,0.68465,109300001.0
2005-10-17 15:19:00,0.6846,0.68465,0.6846,0.68462,151200004.0
2005-10-17 15:20:00,0.68465,0.68467,0.6846,0.68462,130799998.0
2005-10-17 15:21:00,0.68462,0.68463,0.68462,0.68463,69600001.0
2005-10-17 15:22:00,0.68463,0.68465,0.68463,0.68465,64499999.0
2005-10-17 15:23:00,0.68458,0.68465,0.68458,0.68463,237700002.0
2005-10-17 15:24:00,0.68463,0.68465,0.68462,0.68465,107600002.0
2005-10-17 15:25:00,0.68462,0.68465,0.6846,0.6846,66300000.0
2005-10-17 15:26:00,0.68468,0.68468,0.6846,0.68465,172200004.0
2005-10-17 15:27:00,0.68462,0.68465,0.6846,0.68463,73800002.0
2005-10-17 15:28:00,0.68465,0.68465,0.68459,0.6846,161300002.0
2005-10-17 15:29:00,0.68463,0.68463,0.68457,0.68458,172600003.0
2005-10-17 15:30:00,0.68457,0.68459,0.68453,0.68453,119099999.0
2005-10-17 15:31:00,0.68452,0.68455,0.68452,0.68455,71700001.0
2005-10-17 15:32:00,0.68457,0.68459,0.68457,0.68459,17500001.0
2005-10-17 15:33:00,0.68462,0.68465,0.6846,0.68465,134099997.0
2005-10-17 15:34:00,0.68466,0.68466,0.68455,0.68455,25300000.0
2005-10-17 15:35:00,0.68464,0.68465,0.6846,0.68465,110500000.0
2005-10-17 15:36:00,0.68462,0.68463,0.68458,0.68463,215399997.0
2005-10-17 15:37:00,0.68462,0.68467,0.6846,0.6846,187399999.0
2005-10-17 15:38:00,0.68461,0.68461,0.68453,0.68459,126699998.0
2005-10-17 15:39:00,0.68461,0.68463,0.68461,0.68461,98999999.0
2005-10-17 15:40:00,0.68465,0.68465,0.68456,0.68463,142700000.0
2005-10-17 15:41:00,0.6846,0.68467,0.68459,0.68459,96700000.0
2005-10-17 15:42:00,0.6846,0.6847,0.68459,0.6847,74900000.0
2005-10-17 15:43:00,0.68467,0.68468,0.68464,0.68464,116000001.0
2005-10-17 15:44:00,0.68462,0.68467,0.68459,0.68463,154199997.0
2005-10-17 15:45:00,0.68461,0.68465,0.68458,0.68458,194999999.0
2005-10-17 15:46:00,0.68457,0.68462,0.68457,0.6846,40200000.0
2005-10-17 15:47:00,0.68463,0.68463,0.68455,0.68455,257200003.0
2005-10-17 15:48:00,0.68459,0.68469,0.68455,0.68469,149399999.0
2005-10-17 15:49:00,0.68473,0.68485,0.68471,0.6848,157300000.0
2005-10-17 15:50:00,0.68481,0.68487,0.6848,0.68482,112300001.0
2005-10-17 15:51:00,0.6849,0.68493,0.6849,0.68493,74100002.0
2005-10-17 15:52:00,0.6849,0.68503,0.68488,0.68497,148699996.0
2005-10-17 15:53:00,0.68503,0.68506,0.68499,0.68505,235399995.0
2005-10-17 15:54:00,0.68503,0.68508,0.685,0.68502,244900005.0
2005-10-17 15:55:00,0.68507,0.68513,0.68502,0.68508,223099998.0
2005-10-17 15:56:00,0.68511,0.68511,0.68504,0.68504,86100000.0
2005-10-17 15:57:00,0.68503,0.68511,0.68501,0.68503,135300000.0
2005-10-17 15:58:00,0.68502,0.68502,0.68487,0.6849,191599994.0
2005-10-17 15:59:00,0.68491,0.68491,0.68486,0.68486,8800000.0
2005-10-17 16:00:00,0.6848,0.68486,0.68475,0.6848,161700002.0
2005-10-17 16:01:00,0.68483,0.68484,0.68474,0.68474,138699997.0
2005-10-17 16:02:00,0.68473,0.68473,0.68468,0.68468,98299999.0
2005-10-17 16:03:00,0.68462,0.68466,0.68462,0.68465,136399998.0
2005-10-17 16:04:00,0.6846,0.68465,0.68458,0.6846,162399998.0
2005-10-17 16:05:00,0.68454,0.68463,0.68454,0.68457,295700003.0
2005-10-17 16:06:00,0.68462,0.68469,0.68458,0.6846,67699999.0
2005-10-17 16:07:00,0.68456,0.68464,0.68454,0.6846,131700001.0
2005-10-17 16:08:00,0.68466,0.68468,0.68461,0.68464,184999998.0
2005-10-17 16:09:00,0.68468,0.68476,0.68465,0.68465,190200005.0
2005-10-17 16:10:00,0.68463,0.68472,0.68463,0.68472,189700001.0
2005-10-17 16:11:00,0.68465,0.68471,0.68459,0.68463,94600000.0
2005-10-17 16:12:00,0.6847,0.68481,0.6847,0.68478,172800002.0
2005-10-17 16:13:00,0.68478,0.68478,0.68471,0.68474,71900001.0
2005-10-17 16:14:00,0.68477,0.6848,0.68476,0.68477,105100000.0
2005-10-17 16:15:00,0.68483,0.68487,0.68483,0.68487,39899998.0
2005-10-17 16:16:00,0.68493,0.68499,0.68493,0.68493,173799999.0
2005-10-17 16:17:00,0.6849,0.68496,0.6849,0.68496,51000000.0
2005-10-17 16:18:00,0.68499,0.68503,0.68495,0.68503,184400003.0
2005-10-17 16:19:00,0.68505,0.68505,0.68501,0.68504,86300002.0
2005-10-17 16:20:00,0.68504,0.68512,0.68503,0.68512,118400003.0
2005-10-17 16:21:00,0.68512,0.68519,0.68509,0.68512,154099999.0
2005-10-17 16:22:00,0.68515,0.68532,0.68515,0.68528,147799998.0
2005-10-17 16:23:00,0.68532,0.68534,0.68532,0.68532,47000000.0
2005-10-17 16:24:00,0.68533,0.68533,0.68518,0.68522,264700001.0
2005-10-17 16:25:00,0.68522,0.68532,0.68522,0.68532,143399997.0
2005-10-17 16:26:00,0.68531,0.68532,0.68524,0.6853,190400002.0
2005-10-17 16:27:00,0.68532,0.68537,0.68526,0.6853,166200002.0
2005-10-17 16:28:00,0.68532,0.68538,0.68531,0.68535,129299999.0
2005-10-17 16:29:00,0.68533,0.68533,0.68526,0.68527,51899999.0
2005-10-17 16:30:00,0.68531,0.68531,0.68528,0.68529,75799999.0
2005-10-17 16:31:00,0.6853,0.68531,0.68526,0.68526,42100000.0
2005-10-17 16:32:00,0.68525,0.68533,0.68525,0.68533,114999997.0
2005-10-17 16:33:00,0.68529,0.68531,0.68528,0.68531,134200005.0
2005-10-17 16:34:00,0.68533,0.68533,0.68525,0.68525,112499999.0
2005-10-17 16:35:00,0.68531,0.68534,0.68526,0.68531,72799999.0
2005-10-17 16:36:00,0.68527,0.68539,0.68527,0.68532,115700001.0
2005-10-17 16:37:00,0.68534,0.68543,0.68534,0.68537,73400001.0
2005-10-17 16:38:00,0.68539,0.68552,0.68534,0.68552,75700002.0
2005-10-17 16:39:00,0.68557,0.6856,0.68543,0.68553,273400000.0
2005-10-17 16:40:00,0.68554,0.68559,0.68549,0.68553,141099998.0
2005-10-17 16:41:00,0.68553,0.6856,0.68553,0.68557,171299998.0
2005-10-17 16:42:00,0.68559,0.68565,0.68559,0.68565,117299996.0
2005-10-17 16:43:00,0.68561,0.68567,0.68561,0.68565,152299996.0
2005-10-17 16:44:00,0.68567,0.68575,0.68566,0.68573,72800002.0
2005-10-17 16:45:00,0.68572,0.68579,0.68572,0.68575,76599999.0
2005-10-17 16:46:00,0.68573,0.68574,0.68561,0.6857,282900006.0
2005-10-17 16:47:00,0.68567,0.6857,0.68566,0.6857,83500001.0
2005-10-17 16:48:00,0.68574,0.68587,0.68573,0.68582,151700001.0
2005-10-17 16:49:00,0.68582,0.68587,0.6858,0.6858,38300000.0
2005-10-17 16:50:00,0.68586,0.6859,0.68584,0.68586,154899994.0
2005-10-17 16:51:00,0.6859,0.6859,0.68588,0.68588,60100002.0
2005-10-17 16:52:00,0.68596,0.68611,0.68596,0.68608,107300002.0
2005-10-17 16:53:00,0.68612,0.68613,0.68609,0.68611,203599999.0
2005-10-17 16:54:00,0.68607,0.68607,0.686,0.686,53600000.0
2005-10-17 16:55:00,0.68603,0.68603,0.68595,0.68601,166699998.0
2005-10-17 16:56:00,0.686,0.68605,0.686,0.68602,70500001.0
2005-10-17 16:57:00,0.68603,0.68607,0.68597,0.68607,202500004.0
2005-10-17 16:58:00,0.68605,0.68617,0.68605,0.68617,108399998.0
2005-10-17 16:59:00,0.68614,0.68615,0.68609,0.68609,118299997.0
2005-10-17 17:00:00,0.68603,0.68608,0.686,0.686,92200001.0
2005-10-17 17:01:00,0.68602,0.68602,0.68596,0.68596,212300000.0
2005-10-17 17:02:00,0.68594,0.68604,0.6859,0.68597,200500003.0
2005-10-17 17:03:00,0.68593,0.68599,0.6859,0.68592,108399999.0
2005-10-17 17:04:00,0.686,0.68611,0.686,0.68602,73400002.0
2005-10-17 17:05:00,0.68595,0.68608,0.68595,0.68608,113499997.0
2005-10-17 17:06:00,0.68609,0.68615,0.68607,0.68607,136800000.0
2005-10-17 17:07:00,0.68605,0.68614,0.68605,0.6861,203700002.0
2005-10-17 17:08:00,0.68605,0.68635,0.68605,0.68635,139999999.0
2005-10-17 17:09:00,0.68634,0.68635,0.68625,0.68625,44699998.0
2005-10-17 17:10:00,0.68627,0.68628,0.68622,0.68628,211099994.0
2005-10-17 17:11:00,0.68623,0.68624,0.68619,0.68624,115200003.0
2005-10-17 17:12:00,0.68621,0.68621,0.68619,0.68619,15200000.0
2005-10-17 17:13:00,0.68615,0.68617,0.68605,0.68613,131899999.0
2005-10-17 17:14:00,0.6861,0.6861,0.68598,0.68598,146599998.0
2005-10-17 17:15:00,0.68595,0.68601,0.68592,0.68593,156899998.0
2005-10-17 17:16:00,0.6859,0.6859,0.68574,0.68574,134599999.0
2005-10-17 17:17:00,0.68573,0.68583,0.68573,0.68579,137700003.0
2005-10-17 17:18:00,0.68581,0.68592,0.68581,0.68592,29400001.0
2005-10-17 17:19:00,0.68593,0.68596,0.68587,0.6859,173499996.0
2005-10-17 17:20:00,0.68593,0.68593,0.68586,0.68589,77400002.0
2005-10-17 17:21:00,0.68593,0.68593,0.6858,0.6858,228700003.0
2005-10-17 17:22:00,0.68583,0.68584,0.68576,0.68584,121199999.0
2005-10-17 17:23:00,0.68585,0.68592,0.68581,0.68581,178699998.0
2005-10-17 17:24:00,0.68587,0.68601,0.68587,0.68601,256499997.0
2005-10-17 17:25:00,0.68602,0.68602,0.68593,0.686,101799998.0
2005-10-17 17:26:00,0.68602,0.68609,0.68602,0.68605,208399996.0
2005-10-17 17:27:00,0.68603,0.68606,0.68599,0.686,128600002.0
2005-10-17 17:28:00,0.68605,0.68605,0.68602,0.68605,72399998.0
2005-10-17 17:29:00,0.68603,0.68607,0.68597,0.68597,125200002.0
2005-10-17 17:30:00,0.68599,0.68607,0.68598,0.68602,183200002.0
2005-10-17 17:31:00,0.68603,0.68611,0.68601,0.68611,75999998.0
2005-10-17 17:32:00,0.68614,0.68621,0.68611,0.68617,121300000.0
2005-10-17 17:33:00,0.6862,0.6862,0.68614,0.68617,182900003.0
2005-10-17 17:34:00,0.68612,0.68618,0.68608,0.68608,236900000.0
2005-10-17 17:35:00,0.68612,0.68615,0.68607,0.68613,98500000.0
2005-10-17 17:36:00,0.68615,0.68617,0.68613,0.68613,160900000.0
2005-10-17 17:37:00,0.68613,0.68614,0.68608,0.68608,137200003.0
2005-10-17 17:38:00,0.68607,0.68608,0.68607,0.68608,51000000.0
2005-10-17 17:39:00,0.68612,0.68612,0.68603,0.68603,111000002.0
2005-10-17 17:40:00,0.68597,0.68597,0.68589,0.68593,148800001.0
2005-10-17 17:41:00,0.68595,0.68605,0.68595,0.686,171700002.0
2005-10-17 17:42:00,0.68596,0.68601,0.6859,0.6859,133000002.0
2005-10-17 17:43:00,0.68593,0.68593,0.68588,0.68591,68799998.0
2005-10-17 17:44:00,0.68595,0.68604,0.68595,0.68604,154400003.0
2005-10-17 17:45:00,0.68599,0.68599,0.68593,0.68593,175299997.0
2005-10-17 17:46:00,0.68595,0.68607,0.68595,0.68602,269400003.0
2005-10-17 17:47:00,0.686,0.68607,0.686,0.68605,131000002.0
2005-10-17 17:48:00,0.68604,0.68612,0.68598,0.68612,64800000.0
2005-10-17 17:49:00,0.68609,0.6861,0.68607,0.6861,150499997.0
2005-10-17 17:50:00,0.68606,0.68606,0.68591,0.68597,119000001.0
2005-10-17 17:51:00,0.68596,0.68597,0.68596,0.68597,12800000.0
2005-10-17 17:52:00,0.68591,0.68594,0.68589,0.68594,96599999.0
2005-10-17 17:53:00,0.68589,0.68589,0.68583,0.68583,96600002.0
2005-10-17 17:54:00,0.68583,0.68585,0.68574,0.68585,110500000.0
2005-10-17 17:55:00,0.68583,0.68585,0.68583,0.68585,60700001.0
2005-10-17 17:56:00,0.68581,0.68581,0.68571,0.68573,144100000.0
2005-10-17 17:57:00,0.68574,0.68581,0.6857,0.6858,151900000.0
2005-10-17 17:58:00,0.68581,0.68581,0.68571,0.68572,142100000.0
2005-10-17 17:59:00,0.68574,0.68574,0.68569,0.68571,113700001.0
2005-10-17 18:00:00,0.68576,0.68586,0.68576,0.68585,112400000.0
2005-10-17 18:01:00,0.68591,0.686,0.68586,0.68586,994900002.0
2005-10-17 18:02:00,0.68585,0.68608,0.68585,0.68595,1526399998.0
2005-10-17 18:03:00,0.68595,0.68609,0.68595,0.68607,1759000008.0
2005-10-17 18:04:00,0.68609,0.68618,0.68608,0.68614,890100000.0
2005-10-17 18:05:00,0.6861,0.68621,0.6861,0.68613,1311999999.0
2005-10-17 18:06:00,0.68615,0.68628,0.6861,0.6861,1919300001.0
2005-10-17 18:07:00,0.68612,0.68618,0.68607,0.68613,1921799983.0
2005-10-17 18:08:00,0.6861,0.6861,0.6859,0.6859,827799997.0
2005-10-17 18:09:00,0.68597,0.68606,0.68597,0.68606,827799997.0
2005-10-17 18:10:00,0.6861,0.68623,0.6861,0.68613,946500005.0
2005-10-17 18:11:00,0.68614,0.68622,0.68613,0.68619,1011600000.0
2005-10-17 18:12:00,0.68616,0.68625,0.68614,0.68619,781400000.0
2005-10-17 18:13:00,0.68622,0.68628,0.68622,0.68627,957199992.0
2005-10-17 18:14:00,0.68632,0.68641,0.68629,0.68638,1733999995.0
2005-10-17 18:15:00,0.6864,0.6864,0.68623,0.68627,2014199977.0
2005-10-17 18:16:00,0.68629,0.68631,0.68622,0.68627,1077100005.0
2005-10-17 18:17:00,0.68626,0.6863,0.68623,0.68624,918699991.0
2005-10-17 18:18:00,0.68623,0.68625,0.6862,0.68625,675899991.0
2005-10-17 18:19:00,0.68627,0.68632,0.68619,0.68624,645899999.0
2005-10-17 18:20:00,0.68627,0.68633,0.68627,0.68633,569900000.0
2005-10-17 18:21:00,0.68635,0.68638,0.6863,0.68635,866099991.0
2005-10-17 18:22:00,0.68636,0.68636,0.68622,0.6863,1074500005.0
2005-10-17 18:23:00,0.68629,0.6863,0.68621,0.6863,1395100006.0
2005-10-17 18:24:00,0.68625,0.68633,0.68625,0.68627,1130300000.0
2005-10-17 18:25:00,0.68629,0.68648,0.68628,0.6864,877500005.0
2005-10-17 18:26:00,0.68643,0.68643,0.68626,0.68642,1275799994.0
2005-10-17 18:27:00,0.68645,0.68648,0.68638,0.68642,817999999.0
2005-10-17 18:28:00,0.68646,0.68653,0.68642,0.6865,677699994.0
2005-10-17 18:29:00,0.68644,0.68645,0.68631,0.68641,1048400007.0
2005-10-17 18:30:00,0.68642,0.68652,0.68642,0.68649,656699999.0
2005-10-17 18:31:00,0.68643,0.68643,0.68634,0.68638,522999998.0
2005-10-17 18:32:00,0.68639,0.68642,0.6863,0.6863,814600004.0
2005-10-17 18:33:00,0.68633,0.68635,0.68629,0.68635,914499995.0
2005-10-17 18:34:00,0.68637,0.68644,0.68634,0.68635,953099996.0
2005-10-17 18:35:00,0.68634,0.68634,0.68628,0.68628,731599999.0
2005-10-17 18:36:00,0.68625,0.68642,0.68625,0.68642,265000003.0
2005-10-17 18:37:00,0.68643,0.68652,0.68639,0.68652,292400002.0
2005-10-17 18:38:00,0.68654,0.68661,0.68654,0.68656,346999998.0
2005-10-17 18:39:00,0.68658,0.68659,0.68653,0.68654,354300006.0
2005-10-17 18:40:00,0.68656,0.68659,0.68653,0.68653,455499998.0
2005-10-17 18:41:00,0.68657,0.68663,0.68654,0.68663,625800000.0
2005-10-17 18:42:00,0.68663,0.68664,0.6865,0.68655,397399997.0
2005-10-17 18:43:00,0.68653,0.68658,0.68651,0.68653,225800003.0
2005-10-17 18:44:00,0.68655,0.68663,0.68649,0.68649,645300002.0
2005-10-17 18:45:00,0.68652,0.68659,0.68646,0.68648,497700006.0
2005-10-17 18:46:00,0.68655,0.68663,0.68655,0.68663,146400001.0
2005-10-17 18:47:00,0.68665,0.68665,0.68654,0.68655,174599996.0
2005-10-17 18:48:00,0.6865,0.68653,0.68642,0.68653,334600004.0
2005-10-17 18:49:00,0.68647,0.6865,0.68636,0.68638,186300001.0
2005-10-17 18:50:00,0.68634,0.68647,0.68634,0.68647,164599997.0
2005-10-17 18:51:00,0.68646,0.68646,0.68634,0.6864,316900004.0
2005-10-17 18:52:00,0.68642,0.68643,0.68637,0.6864,455099998.0
2005-10-17 18:53:00,0.68643,0.68649,0.68634,0.68634,782599995.0
2005-10-17 18:54:00,0.6864,0.68644,0.68637,0.68642,257100002.0
2005-10-17 18:55:00,0.68637,0.68644,0.68636,0.6864,562100008.0
2005-10-17 18:56:00,0.68644,0.68658,0.68644,0.68648,329800001.0
2005-10-17 18:57:00,0.68649,0.68649,0.68643,0.68645,373700000.0
2005-10-17 18:58:00,0.6864,0.68653,0.6864,0.68647,873800004.0
2005-10-17 18:59:00,0.6865,0.68656,0.68642,0.68642,737799995.0
2005-10-17 19:00:00,0.68642,0.68656,0.68642,0.68654,404200003.0
2005-10-17 19:01:00,0.68655,0.68655,0.68655,0.68655,111500002.0
2005-10-17 19:02:00,0.68656,0.68664,0.68656,0.68658,389700002.0
2005-10-17 19:03:00,0.68653,0.68659,0.68651,0.68652,576200005.0
2005-10-17 19:04:00,0.68655,0.68661,0.68653,0.68659,422700000.0
2005-10-17 19:05:00,0.68656,0.68658,0.68647,0.68658,345700003.0
2005-10-17 19:06:00,0.68657,0.6866,0.68641,0.68647,694699997.0
2005-10-17 19:07:00,0.68653,0.68659,0.68645,0.68647,325400002.0
2005-10-17 19:08:00,0.68654,0.68655,0.68644,0.68645,883000002.0
2005-10-17 19:09:00,0.68645,0.68658,0.68645,0.68657,632300005.0
2005-10-17 19:10:00,0.68657,0.68657,0.68645,0.68653,368400000.0
2005-10-17 19:11:00,0.6865,0.68658,0.6865,0.68652,112999998.0
2005-10-17 19:12:00,0.68655,0.68655,0.6865,0.6865,198999999.0
2005-10-17 19:13:00,0.6865,0.68658,0.6865,0.68653,371299997.0
2005-10-17 19:14:00,0.68652,0.68657,0.68647,0.68649,227499998.0
2005-10-17 19:15:00,0.68646,0.68647,0.68636,0.68639,579700003.0
2005-10-17 19:16:00,0.68642,0.68647,0.68642,0.68642,107400001.0
2005-10-17 19:17:00,0.68642,0.68652,0.68642,0.6865,560600001.0
2005-10-17 19:18:00,0.68648,0.6865,0.68646,0.68648,350099999.0
2005-10-17 19:19:00,0.68644,0.68648,0.68637,0.68645,422500000.0
2005-10-17 19:20:00,0.68642,0.68646,0.6864,0.68642,291099999.0
2005-10-17 19:21:00,0.68641,0.68641,0.68631,0.68638,322700002.0
2005-10-17 19:22:00,0.68639,0.68641,0.68635,0.68636,466100004.0
2005-10-17 19:23:00,0.68634,0.6864,0.68632,0.68639,278500004.0
2005-10-17 19:24:00,0.68639,0.68642,0.68635,0.68642,122599999.0
2005-10-17 19:25:00,0.68641,0.68641,0.68631,0.6864,177399997.0
2005-10-17 19:26:00,0.68642,0.68643,0.68637,0.68637,543199995.0
2005-10-17 19:27:00,0.68627,0.68634,0.68625,0.68634,872500004.0
2005-10-17 19:28:00,0.68632,0.68638,0.68632,0.68638,333600001.0
2005-10-17 19:29:00,0.68636,0.6864,0.68633,0.6864,565400005.0
2005-10-17 19:30:00,0.68638,0.68639,0.68632,0.68637,590699994.0
2005-10-17 19:31:00,0.68635,0.68637,0.68614,0.68625,546200001.0
2005-10-17 19:32:00,0.68627,0.6863,0.68621,0.6863,307500006.0
2005-10-17 19:33:00,0.68628,0.68636,0.68627,0.68636,250199997.0
2005-10-17 19:34:00,0.68638,0.6864,0.68637,0.6864,425099997.0
2005-10-17 19:35:00,0.68639,0.68641,0.68635,0.68636,627699994.0
2005-10-17 19:36:00,0.68636,0.68636,0.68624,0.68626,479300002.0
2005-10-17 19:37:00,0.68625,0.6863,0.68625,0.68629,215100000.0
2005-10-17 19:38:00,0.68632,0.68634,0.68628,0.68628,343599994.0
2005-10-17 19:39:00,0.68624,0.6863,0.68624,0.6863,668500003.0
2005-10-17 19:40:00,0.68627,0.68634,0.68622,0.68622,673099996.0
2005-10-17 19:41:00,0.68622,0.68625,0.68619,0.68623,582899999.0
2005-10-17 19:42:00,0.68623,0.68626,0.68617,0.68625,253300000.0
2005-10-17 19:43:00,0.68619,0.68619,0.68605,0.68605,71500001.0
2005-10-17 19:44:00,0.68602,0.68605,0.68602,0.68602,496299999.0
2005-10-17 19:45:00,0.68603,0.68603,0.68593,0.68593,319600005.0
2005-10-17 19:46:00,0.68595,0.68599,0.68595,0.68599,94100001.0
2005-10-17 19:47:00,0.68598,0.68601,0.68595,0.68601,94299999.0
2005-10-17 19:48:00,0.686,0.686,0.68595,0.68595,129500000.0
2005-10-17 19:49:00,0.68592,0.68595,0.68588,0.68595,242700000.0
2005-10-17 19:50:00,0.68593,0.68593,0.68582,0.68585,388399998.0
2005-10-17 19:51:00,0.68586,0.6859,0.68583,0.68586,265199996.0
2005-10-17 19:52:00,0.68585,0.68585,0.68582,0.68585,301799997.0
2005-10-17 19:53:00,0.68588,0.68596,0.68583,0.68585,159599997.0
2005-10-17 19:54:00,0.68588,0.6859,0.68578,0.68588,225699998.0
2005-10-17 19:55:00,0.68591,0.68591,0.68585,0.68585,99100001.0
2005-10-17 19:56:00,0.68586,0.68588,0.68582,0.68582,131900000.0
2005-10-17 19:57:00,0.68578,0.68578,0.68568,0.68573,646400003.0
2005-10-17 19:58:00,0.68575,0.68582,0.68574,0.68574,354799996.0
2005-10-17 19:59:00,0.68574,0.68582,0.68572,0.6858,378500002.0
2005-10-17 20:00:00,0.68586,0.68586,0.68578,0.68578,214600001.0
2005-10-17 20:01:00,0.68577,0.68581,0.68573,0.68573,239700001.0
2005-10-17 20:02:00,0.68576,0.68576,0.68567,0.68567,230799996.0
2005-10-17 20:03:00,0.68569,0.68569,0.6856,0.68562,159800002.0
2005-10-17 20:04:00,0.6856,0.68564,0.6856,0.68564,60599998.0
2005-10-17 20:05:00,0.68566,0.68567,0.68549,0.6855,161700000.0
2005-10-17 20:06:00,0.68549,0.68554,0.68548,0.68548,183099998.0
2005-10-17 20:07:00,0.68544,0.68549,0.68542,0.68542,236299999.0
2005-10-17 20:08:00,0.68548,0.68555,0.68546,0.68554,535100009.0
2005-10-17 20:09:00,0.6855,0.68551,0.68542,0.6855,245399992.0
2005-10-17 20:10:00,0.68551,0.68551,0.68542,0.68551,188300000.0
2005-10-17 20:11:00,0.68551,0.68557,0.68547,0.68547,270900001.0
2005-10-17 20:12:00,0.68547,0.68562,0.68547,0.68562,1084600002.0
2005-10-17 20:13:00,0.68563,0.6857,0.68552,0.68555,277400001.0
2005-10-17 20:14:00,0.68561,0.68567,0.68561,0.68563,278199997.0
2005-10-17 20:15:00,0.68567,0.68571,0.68564,0.68567,1059000004.0
2005-10-17 20:16:00,0.68568,0.68568,0.68565,0.68568,410400004.0
2005-10-17 20:17:00,0.68569,0.68572,0.68564,0.68565,51099999.0
2005-10-17 20:18:00,0.68565,0.6857,0.68562,0.68562,264000001.0
2005-10-17 20:19:00,0.68565,0.6857,0.68561,0.68561,485400000.0
2005-10-17 20:20:00,0.68563,0.68565,0.6856,0.68563,319399999.0
2005-10-17 20:21:00,0.68562,0.68567,0.6856,0.68562,188199996.0
2005-10-17 20:22:00,0.68559,0.68563,0.68558,0.68561,145699999.0
2005-10-17 20:23:00,0.68561,0.68569,0.68561,0.68565,618000001.0
2005-10-17 20:24:00,0.68562,0.68573,0.68562,0.68569,265500001.0
2005-10-17 20:25:00,0.68571,0.68577,0.6857,0.68573,500300001.0
2005-10-17 20:26:00,0.68573,0.68578,0.6857,0.68575,823999996.0
2005-10-17 20:27:00,0.68572,0.68576,0.6857,0.68571,382000001.0
2005-10-17 20:28:00,0.68575,0.68576,0.68564,0.6857,535000003.0
2005-10-17 20:29:00,0.68572,0.68572,0.68563,0.68567,586999992.0
2005-10-17 20:30:00,0.68568,0.68574,0.68563,0.68566,1871200001.0
2005-10-17 20:31:00,0.68566,0.68573,0.68562,0.68565,967700005.0
2005-10-17 20:32:00,0.68568,0.68577,0.68564,0.68577,1397499998.0
2005-10-17 20:33:00,0.6858,0.68582,0.6858,0.6858,333000002.0
2005-10-17 20:34:00,0.6858,0.68588,0.6858,0.68585,299899999.0
2005-10-17 20:35:00,0.68587,0.68587,0.68578,0.68587,441800002.0
2005-10-17 20:36:00,0.68588,0.68588,0.68581,0.68586,168799998.0
2005-10-17 20:37:00,0.68586,0.68592,0.68583,0.68588,757500002.0
2005-10-17 20:38:00,0.68585,0.68593,0.68583,0.68585,848999995.0
2005-10-17 20:39:00,0.68585,0.6859,0.68585,0.68585,451600008.0
2005-10-17 20:40:00,0.68585,0.68588,0.68574,0.68578,413699999.0
2005-10-17 20:41:00,0.68575,0.6858,0.68572,0.68575,280000002.0
2005-10-17 20:42:00,0.68576,0.6858,0.68576,0.6858,126399999.0
2005-10-17 20:43:00,0.68573,0.68574,0.68558,0.68569,525699998.0
2005-10-17 20:44:00,0.68569,0.68569,0.68561,0.68562,1152500004.0
2005-10-17 20:45:00,0.68562,0.68565,0.6856,0.68562,304399999.0
2005-10-17 20:46:00,0.68565,0.68565,0.68555,0.68558,229300000.0
2005-10-17 20:47:00,0.68559,0.68567,0.68557,0.68558,524000001.0
2005-10-17 20:48:00,0.68554,0.68563,0.6855,0.68559,855699998.0
2005-10-17 20:49:00,0.68562,0.68565,0.6856,0.68565,298000004.0
2005-10-17 20:50:00,0.68565,0.68565,0.68558,0.68563,1332899986.0
2005-10-17 20:51:00,0.68562,0.68565,0.68557,0.6856,432100010.0
2005-10-17 20:52:00,0.68567,0.68576,0.68566,0.68572,642200000.0
2005-10-17 20:53:00,0.68576,0.68586,0.68575,0.68582,1055599997.0
2005-10-17 20:54:00,0.68586,0.68593,0.68582,0.68593,756700000.0
2005-10-17 20:55:00,0.68595,0.68595,0.68587,0.68592,375300004.0
2005-10-17 20:56:00,0.68592,0.68595,0.68583,0.6859,1075800001.0
2005-10-17 20:57:00,0.68587,0.68595,0.68586,0.68587,1379099999.0
2005-10-17 20:58:00,0.68585,0.68592,0.68585,0.6859,820799996.0
2005-10-17 20:59:00,0.6859,0.68596,0.68588,0.6859,1266400000.0
2005-10-17 21:00:00,0.68595,0.68595,0.68588,0.6859,1329700001.0
2005-10-17 21:01:00,0.6859,0.68592,0.68585,0.6859,1209200007.0
2005-10-17 21:02:00,0.6859,0.6859,0.68585,0.68587,428200001.0
2005-10-17 21:03:00,0.68585,0.68585,0.6857,0.68574,708599998.0
2005-10-17 21:04:00,0.6857,0.6857,0.68557,0.68562,606400001.0
2005-10-17 21:05:00,0.68563,0.68578,0.68563,0.68571,792099994.0
2005-10-17 21:06:00,0.6857,0.68579,0.68564,0.6857,776399994.0
2005-10-17 21:07:00,0.68569,0.68576,0.68563,0.68576,149700002.0
2005-10-17 21:08:00,0.68582,0.68585,0.68578,0.68578,140400004.0
2005-10-17 21:09:00,0.68585,0.68588,0.68582,0.68585,300000000.0
2005-10-17 21:10:00,0.68583,0.68585,0.68578,0.68585,174100001.0
2005-10-17 21:11:00,0.68585,0.68585,0.68585,0.68585,127100001.0
2005-10-17 21:12:00,0.68582,0.68585,0.68582,0.68585,99800001.0
2005-10-17 21:13:00,0.68585,0.68588,0.68582,0.68582,409699997.0
2005-10-17 21:14:00,0.68584,0.68587,0.68578,0.6858,614099998.0
2005-10-17 21:15:00,0.68578,0.68584,0.68576,0.68584,361300002.0
2005-10-17 21:16:00,0.68583,0.68587,0.6858,0.68587,335599999.0
2005-10-17 21:17:00,0.68585,0.68588,0.68583,0.68588,96800000.0
2005-10-17 21:18:00,0.68579,0.68579,0.68566,0.68574,62300000.0
2005-10-17 21:19:00,0.68572,0.68574,0.68565,0.68565,497499999.0
2005-10-17 21:20:00,0.68571,0.68578,0.68569,0.68572,1222600001.0
2005-10-17 21:21:00,0.68575,0.68575,0.6857,0.6857,288000000.0
2005-10-17 21:22:00,0.68572,0.68582,0.68572,0.68582,759699997.0
2005-10-17 21:23:00,0.6858,0.6858,0.68577,0.68577,74199999.0
2005-10-17 21:24:00,0.68578,0.68578,0.68568,0.6857,199299994.0
2005-10-17 21:25:00,0.68574,0.68577,0.6857,0.68572,304499999.0
2005-10-17 21:26:00,0.68575,0.68575,0.68572,0.68572,88699998.0
2005-10-17 21:27:00,0.68575,0.6858,0.68574,0.6858,161199999.0
2005-10-17 21:28:00,0.6858,0.68582,0.68575,0.68578,194099999.0
2005-10-17 21:29:00,0.68582,0.68582,0.68577,0.68577,118499999.0
2005-10-17 21:30:00,0.68575,0.68581,0.68575,0.68581,81000000.0
2005-10-17 21:31:00,0.68582,0.68584,0.68577,0.68578,186499997.0
2005-10-17 21:32:00,0.68578,0.68582,0.68577,0.6858,596800002.0
2005-10-17 21:33:00,0.68578,0.68579,0.68572,0.68578,425400004.0
2005-10-17 21:34:00,0.68578,0.6858,0.68577,0.68578,611799992.0
2005-10-17 21:35:00,0.68579,0.68579,0.68571,0.68576,236399998.0
2005-10-17 21:36:00,0.68574,0.68574,0.68565,0.68565,101800001.0
2005-10-17 21:37:00,0.68569,0.68569,0.68564,0.68565,293899996.0
2005-10-17 21:38:00,0.68562,0.68568,0.68562,0.68568,249999993.0
2005-10-17 21:39:00,0.68565,0.68571,0.68565,0.68571,156600001.0
2005-10-17 21:40:00,0.68565,0.6857,0.68562,0.68562,193699999.0
2005-10-17 21:41:00,0.68564,0.68569,0.68564,0.68569,145400003.0
2005-10-17 21:42:00,0.68565,0.68565,0.68562,0.68565,189300003.0
2005-10-17 21:43:00,0.68562,0.68568,0.6856,0.68563,179299998.0
2005-10-17 21:44:00,0.68563,0.68565,0.68562,0.68565,428399995.0
2005-10-17 21:45:00,0.68565,0.68565,0.68565,0.68565,43000001.0
2005-10-17 21:46:00,0.68566,0.68569,0.68566,0.68566,446800000.0
2005-10-17 21:47:00,0.68565,0.68568,0.68565,0.68565,224300001.0
2005-10-17 21:48:00,0.68565,0.68565,0.6856,0.68562,176799997.0
2005-10-17 21:49:00,0.68562,0.68567,0.68562,0.68565,146700000.0
2005-10-17 21:50:00,0.68562,0.68568,0.68562,0.68568,46300000.0
2005-10-17 21:51:00,0.68569,0.68569,0.68562,0.68562,350700004.0
2005-10-17 21:52:00,0.6856,0.68567,0.6856,0.6856,141700004.0
2005-10-17 21:53:00,0.68553,0.68569,0.68548,0.68565,123900003.0
2005-10-17 21:54:00,0.68562,0.68564,0.68558,0.68559,243300000.0
2005-10-17 21:55:00,0.68556,0.68556,0.68546,0.68546,66000000.0
2005-10-17 21:56:00,0.68548,0.6855,0.68542,0.68542,232100001.0
2005-10-17 21:57:00,0.68542,0.68547,0.68541,0.68542,224600004.0
2005-10-17 21:58:00,0.68548,0.68548,0.68544,0.68546,119900000.0
2005-10-17 21:59:00,0.68545,0.68548,0.6854,0.68547,509500005.0
2005-10-17 22:00:00,0.68545,0.68545,0.6854,0.68543,298500003.0
2005-10-17 22:01:00,0.68545,0.68548,0.6854,0.68545,328799993.0
2005-10-17 22:02:00,0.68545,0.68548,0.6854,0.6854,568499995.0
2005-10-17 22:03:00,0.68537,0.68537,0.68526,0.68533,221000001.0
2005-10-17 22:04:00,0.68532,0.68533,0.68524,0.68533,326200002.0
2005-10-17 22:05:00,0.6853,0.68538,0.6853,0.68537,133599998.0
2005-10-17 22:06:00,0.68538,0.68538,0.6853,0.68532,141000001.0
2005-10-17 22:07:00,0.6853,0.68534,0.6853,0.68532,84400002.0
2005-10-17 22:08:00,0.68529,0.68535,0.68528,0.68529,237600004.0
2005-10-17 22:09:00,0.68531,0.68537,0.6853,0.68535,135500004.0
2005-10-17 22:10:00,0.68537,0.68541,0.68534,0.68534,194100000.0
2005-10-17 22:11:00,0.68537,0.68542,0.68537,0.68537,77200001.0
2005-10-17 22:12:00,0.68538,0.68546,0.68534,0.68534,472899999.0
2005-10-17 22:13:00,0.68537,0.68548,0.68537,0.68548,101600001.0
2005-10-17 22:14:00,0.68543,0.68548,0.68543,0.68548,48800001.0
2005-10-17 22:15:00,0.6855,0.68553,0.68545,0.68547,512900003.0
2005-10-17 22:16:00,0.68547,0.6855,0.68543,0.68547,525700000.0
2005-10-17 22:17:00,0.68545,0.68545,0.68535,0.6854,167600001.0
2005-10-17 22:18:00,0.68542,0.68546,0.68542,0.68542,121200002.0
2005-10-17 22:19:00,0.6854,0.6854,0.68535,0.6854,178800001.0
2005-10-17 22:20:00,0.68543,0.68543,0.68533,0.68542,223100000.0
2005-10-17 22:21:00,0.68544,0.68552,0.68543,0.68548,302400001.0
2005-10-17 22:22:00,0.68544,0.68544,0.68531,0.68531,460699997.0
2005-10-17 22:23:00,0.6853,0.68541,0.6853,0.68532,529499996.0
2005-10-17 22:24:00,0.68538,0.68548,0.68532,0.68546,311800002.0
2005-10-17 22:25:00,0.68543,0.68543,0.68534,0.68543,183900001.0
2005-10-17 22:26:00,0.6854,0.68542,0.68531,0.68542,422999996.0
2005-10-17 22:27:00,0.68542,0.68546,0.68542,0.68546,115499999.0
2005-10-17 22:28:00,0.68546,0.68548,0.68539,0.6854,217300002.0
2005-10-17 22:29:00,0.68547,0.68553,0.68545,0.68545,321699999.0
2005-10-17 22:30:00,0.68548,0.68549,0.68544,0.68544,105300001.0
2005-10-17 22:31:00,0.68541,0.68543,0.68536,0.68543,99700000.0
2005-10-17 22:32:00,0.68546,0.68546,0.6854,0.6854,237400004.0
2005-10-17 22:33:00,0.6854,0.68543,0.68537,0.68543,169900000.0
2005-10-17 22:34:00,0.68543,0.68547,0.6854,0.6854,402600002.0
2005-10-17 22:35:00,0.68541,0.68544,0.68538,0.68543,131799998.0
2005-10-17 22:36:00,0.68545,0.68546,0.68537,0.68537,71000002.0
2005-10-17 22:37:00,0.68537,0.68542,0.68535,0.68535,255799996.0
2005-10-17 22:38:00,0.68535,0.68535,0.68526,0.68526,21500000.0
2005-10-17 22:39:00,0.68522,0.68526,0.68514,0.68526,202399997.0
2005-10-17 22:40:00,0.68522,0.68534,0.685,0.68522,447799997.0
2005-10-17 22:41:00,0.68525,0.68534,0.68525,0.68534,200200001.0
2005-10-17 22:42:00,0.68526,0.68534,0.68526,0.68529,400100006.0
2005-10-17 22:43:00,0.68532,0.68532,0.68532,0.68532,13200000.0
2005-10-17 22:44:00,0.68528,0.68534,0.68516,0.68525,195599998.0
2005-10-17 22:45:00,0.68539,0.6854,0.68536,0.6854,210999996.0
2005-10-17 22:46:00,0.6854,0.68543,0.6854,0.6854,45399999.0
2005-10-17 22:47:00,0.68543,0.68543,0.68535,0.68535,119299997.0
2005-10-17 22:48:00,0.68534,0.68541,0.68524,0.68524,398300004.0
2005-10-17 22:49:00,0.68531,0.68531,0.6852,0.68523,111500001.0
2005-10-17 22:50:00,0.6853,0.68532,0.68527,0.68527,55499998.0
2005-10-17 22:51:00,0.68529,0.68532,0.68526,0.68532,68600000.0
2005-10-17 22:52:00,0.68531,0.68531,0.68525,0.68525,97600002.0
2005-10-17 22:53:00,0.68525,0.68533,0.68525,0.68528,118000000.0
2005-10-17 22:54:00,0.68527,0.68531,0.68526,0.68528,105500000.0
2005-10-17 22:55:00,0.68528,0.6853,0.68528,0.6853,63000001.0
2005-10-17 22:56:00,0.6853,0.6853,0.68525,0.68528,150100003.0
2005-10-17 22:57:00,0.68525,0.68528,0.68523,0.68527,223499998.0
2005-10-17 22:58:00,0.68527,0.6853,0.6852,0.68525,477300004.0
2005-10-17 22:59:00,0.68525,0.68528,0.68512,0.68512,236799999.0
2005-10-17 23:00:00,0.68517,0.68546,0.68513,0.68519,177300003.0
2005-10-17 23:01:00,0.6854,0.68544,0.68503,0.68503,202000003.0
2005-10-17 23:02:00,0.68497,0.68545,0.68496,0.68542,123600002.0
2005-10-17 23:03:00,0.68545,0.68553,0.68519,0.68529,248200002.0
2005-10-17 23:04:00,0.68515,0.68555,0.68515,0.68538,110400001.0
2005-10-17 23:05:00,0.68564,0.68566,0.68521,0.68525,191899999.0
2005-10-17 23:06:00,0.68502,0.68553,0.685,0.68532,130399998.0
2005-10-17 23:07:00,0.68527,0.68544,0.68525,0.68528,160399995.0
2005-10-17 23:08:00,0.6852,0.68541,0.6852,0.68528,104400003.0
2005-10-17 23:09:00,0.6853,0.68535,0.6852,0.68533,180600005.0
2005-10-17 23:10:00,0.68515,0.6854,0.68509,0.6854,184999999.0
2005-10-17 23:11:00,0.68549,0.6856,0.68498,0.68498,164300000.0
2005-10-17 23:12:00,0.6851,0.6855,0.6851,0.6855,79199998.0
2005-10-17 23:13:00,0.68532,0.68556,0.68524,0.68551,78100000.0
2005-10-17 23:14:00,0.6854,0.6854,0.68515,0.68526,131499998.0
2005-10-17 23:15:00,0.68536,0.68551,0.68525,0.68525,139799999.0
2005-10-17 23:16:00,0.68496,0.68533,0.68496,0.68529,72299998.0
2005-10-17 23:17:00,0.68533,0.68558,0.68517,0.68558,166600001.0
2005-10-17 23:18:00,0.68507,0.68537,0.68504,0.68517,161800002.0
2005-10-17 23:19:00,0.6851,0.68543,0.68505,0.68536,202699997.0
2005-10-17 23:20:00,0.68518,0.68557,0.68515,0.68557,158600001.0
2005-10-17 23:21:00,0.68565,0.68571,0.6854,0.68542,186699998.0
2005-10-17 23:22:00,0.68539,0.68539,0.68511,0.68517,71700001.0
2005-10-17 23:23:00,0.68519,0.68548,0.68519,0.68548,164399998.0
2005-10-17 23:24:00,0.6851,0.68546,0.6851,0.68546,83700001.0
2005-10-17 23:25:00,0.68542,0.68559,0.68529,0.68537,198200001.0
2005-10-17 23:26:00,0.68517,0.68543,0.68512,0.68538,110900002.0
2005-10-17 23:27:00,0.68515,0.68553,0.68514,0.68545,123799996.0
2005-10-17 23:28:00,0.6852,0.68532,0.6851,0.68531,277699994.0
2005-10-17 23:29:00,0.68521,0.68544,0.68521,0.68534,87600000.0
2005-10-17 23:30:00,0.68545,0.68546,0.68515,0.68528,164599998.0
2005-10-17 23:31:00,0.6855,0.68556,0.68515,0.68522,178700001.0
2005-10-17 23:32:00,0.68512,0.6855,0.68506,0.68547,141800000.0
2005-10-17 23:33:00,0.68543,0.68559,0.68536,0.6855,178099998.0
2005-10-17 23:34:00,0.68535,0.68548,0.6853,0.68544,138899997.0
2005-10-17 23:35:00,0.68538,0.68551,0.68532,0.68548,212699999.0
2005-10-17 23:36:00,0.68515,0.68551,0.68515,0.68549,165200000.0
2005-10-17 23:37:00,0.68532,0.68536,0.68522,0.68528,208500001.0
2005-10-17 23:38:00,0.68508,0.68535,0.68508,0.68529,107000001.0
2005-10-17 23:39:00,0.68535,0.6855,0.68519,0.68546,103200001.0
2005-10-17 23:40:00,0.68535,0.68543,0.68524,0.68529,106399997.0
2005-10-17 23:41:00,0.68525,0.68534,0.68513,0.68523,124399999.0
2005-10-17 23:42:00,0.68515,0.68534,0.68501,0.68508,181499999.0
2005-10-17 23:43:00,0.6851,0.68533,0.68501,0.6852,112299998.0
2005-10-17 23:44:00,0.68491,0.68521,0.68491,0.68506,130600003.0
2005-10-17 23:45:00,0.68502,0.68526,0.68497,0.6852,306400006.0
2005-10-17 23:46:00,0.685,0.6852,0.68487,0.68498,131100000.0
2005-10-17 23:47:00,0.68512,0.68525,0.685,0.68504,136700000.0
2005-10-17 23:48:00,0.68508,0.68529,0.685,0.68517,198900000.0
2005-10-17 23:49:00,0.68507,0.68554,0.68507,0.6853,190499998.0
2005-10-17 23:50:00,0.68539,0.6855,0.68528,0.68542,244100001.0
2005-10-17 23:51:00,0.68518,0.68549,0.68518,0.68524,84800000.0
2005-10-17 23:52:00,0.68506,0.68539,0.68506,0.68539,70400000.0
2005-10-17 23:53:00,0.68537,0.68542,0.68518,0.68527,168299998.0
2005-10-17 23:54:00,0.68508,0.68544,0.68508,0.68515,207100001.0
2005-10-17 23:55:00,0.68522,0.68537,0.68522,0.68528,160200001.0
2005-10-17 23:56:00,0.68548,0.68549,0.68506,0.68519,132100001.0
2005-10-17 23:57:00,0.68515,0.68533,0.68502,0.68502,190899999.0
2005-10-17 23:58:00,0.68524,0.68524,0.68491,0.68491,42199999.0
2005-10-17 23:59:00,0.68512,0.68515,0.68512,0.68515,140599999.0
2005-10-18 00:00:00,0.68513,0.68523,0.68511,0.68511,145200001.0
2005-10-18 00:01:00,0.68513,0.68533,0.68513,0.68533,111599998.0
2005-10-18 00:02:00,0.68535,0.68535,0.6853,0.6853,51099998.0
2005-10-18 00:03:00,0.68532,0.68533,0.68532,0.68533,65400000.0
2005-10-18 00:04:00,0.68533,0.68533,0.68525,0.68525,172800000.0
2005-10-18 00:05:00,0.68532,0.68532,0.6853,0.68531,102999999.0
2005-10-18 00:06:00,0.68527,0.68531,0.68521,0.6853,171700002.0
2005-10-18 00:07:00,0.68525,0.68525,0.68515,0.68515,142999999.0
2005-10-18 00:08:00,0.68518,0.68522,0.68517,0.68517,144800001.0
2005-10-18 00:09:00,0.68522,0.68529,0.68522,0.68526,112700002.0
2005-10-18 00:10:00,0.68503,0.68523,0.685,0.68523,67000000.0
2005-10-18 00:11:00,0.68528,0.68528,0.68509,0.68519,82799999.0
2005-10-18 00:12:00,0.68526,0.68526,0.68522,0.68522,45199998.0
2005-10-18 00:13:00,0.68522,0.68528,0.68522,0.68528,178200001.0
2005-10-18 00:14:00,0.68524,0.68526,0.68524,0.68526,92999997.0
2005-10-18 00:15:00,0.68531,0.68531,0.68524,0.68526,55999999.0
2005-10-18 00:16:00,0.68524,0.68543,0.68524,0.68543,177400001.0
2005-10-18 00:17:00,0.68548,0.68548,0.68543,0.68543,80600000.0
2005-10-18 00:18:00,0.68542,0.68544,0.6854,0.68541,202100003.0
2005-10-18 00:19:00,0.68542,0.68543,0.68537,0.68539,46300000.0
2005-10-18 00:20:00,0.68535,0.68539,0.68534,0.68539,137399998.0
2005-10-18 00:21:00,0.68538,0.68538,0.68529,0.68532,101999997.0
2005-10-18 00:22:00,0.68532,0.68538,0.6853,0.68538,65400001.0
2005-10-18 00:23:00,0.68534,0.68534,0.68529,0.68529,139200000.0
2005-10-18 00:24:00,0.68532,0.68535,0.68527,0.68528,156599997.0
2005-10-18 00:25:00,0.68527,0.6853,0.68525,0.68525,46300000.0
2005-10-18 00:26:00,0.68528,0.68528,0.68511,0.68522,133100000.0
2005-10-18 00:27:00,0.68534,0.68536,0.68527,0.68536,76999998.0
2005-10-18 00:28:00,0.68537,0.68537,0.68529,0.68529,125200000.0
2005-10-18 00:29:00,0.68528,0.68528,0.68518,0.68518,83600000.0
2005-10-18 00:30:00,0.68529,0.68529,0.68521,0.68523,150899999.0
2005-10-18 00:31:00,0.68524,0.68527,0.68515,0.68515,123800001.0
2005-10-18 00:32:00,0.68515,0.68524,0.68515,0.6852,55900001.0
2005-10-18 00:33:00,0.68512,0.68521,0.68512,0.68519,130200000.0
2005-10-18 00:34:00,0.68515,0.68522,0.68515,0.6852,113200001.0
2005-10-18 00:35:00,0.68498,0.68527,0.68498,0.6852,222500001.0
2005-10-18 00:36:00,0.68487,0.68534,0.68487,0.68531,164299998.0
2005-10-18 00:37:00,0.6853,0.68534,0.68494,0.68497,240100006.0
2005-10-18 00:38:00,0.68501,0.68506,0.68498,0.68502,239700002.0
2005-10-18 00:39:00,0.68502,0.68516,0.68502,0.68509,116499999.0
2005-10-18 00:40:00,0.68507,0.68509,0.68502,0.68502,118900000.0
2005-10-18 00:41:00,0.68502,0.68507,0.685,0.68505,148500002.0
2005-10-18 00:42:00,0.68505,0.68505,0.68496,0.68496,51800000.0
2005-10-18 00:43:00,0.68496,0.68497,0.68487,0.68497,110699997.0
2005-10-18 00:44:00,0.68496,0.68496,0.68487,0.68488,169599998.0
2005-10-18 00:45:00,0.68489,0.68504,0.68489,0.685,245299999.0
2005-10-18 00:46:00,0.68504,0.68512,0.68504,0.68505,170699998.0
2005-10-18 00:47:00,0.68501,0.68507,0.68501,0.68507,75600002.0
2005-10-18 00:48:00,0.6851,0.68515,0.68501,0.68501,187200003.0
2005-10-18 00:49:00,0.68509,0.68516,0.68502,0.68502,120999997.0
2005-10-18 00:50:00,0.68512,0.68512,0.68502,0.68502,74600001.0
2005-10-18 00:51:00,0.68509,0.6852,0.68503,0.6852,121699999.0
2005-10-18 00:52:00,0.6852,0.68528,0.6852,0.68524,36500000.0
2005-10-18 00:53:00,0.68525,0.68528,0.68523,0.68524,89999998.0
2005-10-18 00:54:00,0.68519,0.68519,0.68502,0.68502,62700001.0
2005-10-18 00:55:00,0.68502,0.68502,0.68495,0.68495,200100000.0
2005-10-18 00:56:00,0.68492,0.68503,0.68492,0.685,39800000.0
2005-10-18 00:57:00,0.68506,0.68517,0.68506,0.6851,156499997.0
2005-10-18 00:58:00,0.68508,0.68513,0.68508,0.68508,118400001.0
2005-10-18 00:59:00,0.68504,0.68504,0.68497,0.68497,123000000.0
2005-10-18 01:00:00,0.68508,0.68527,0.68508,0.68527,53500000.0
2005-10-18 01:01:00,0.68523,0.68523,0.68517,0.68517,36700000.0
2005-10-18 01:02:00,0.68519,0.6853,0.68519,0.6853,87600001.0
2005-10-18 01:03:00,0.68526,0.68532,0.68526,0.68526,150400004.0
2005-10-18 01:04:00,0.68527,0.68527,0.68522,0.68527,116400000.0
2005-10-18 01:05:00,0.68521,0.68521,0.68513,0.68519,120200002.0
2005-10-18 01:06:00,0.68515,0.68515,0.68512,0.68515,165199997.0
2005-10-18 01:07:00,0.68521,0.68521,0.68513,0.68513,146700004.0
2005-10-18 01:08:00,0.68513,0.68519,0.68512,0.68517,159599999.0
2005-10-18 01:09:00,0.68519,0.68519,0.68507,0.68508,66300001.0
2005-10-18 01:10:00,0.68507,0.68507,0.68498,0.68503,208500003.0
2005-10-18 01:11:00,0.68503,0.6851,0.68503,0.68508,53399999.0
2005-10-18 01:12:00,0.68508,0.68512,0.68504,0.68507,111799999.0
2005-10-18 01:13:00,0.68483,0.68504,0.68483,0.68504,128499999.0
2005-10-18 01:14:00,0.68508,0.6851,0.68505,0.68508,121600000.0
2005-10-18 01:15:00,0.68504,0.68507,0.68503,0.68503,50500000.0
2005-10-18 01:16:00,0.68503,0.68503,0.68495,0.68497,180999999.0
2005-10-18 01:17:00,0.68497,0.68498,0.68495,0.68495,28100000.0
2005-10-18 01:18:00,0.68502,0.68513,0.68502,0.68513,57400000.0
2005-10-18 01:19:00,0.68523,0.68526,0.68515,0.68519,145399997.0
2005-10-18 01:20:00,0.68519,0.68519,0.68512,0.68515,112800002.0
2005-10-18 01:21:00,0.68513,0.68513,0.6851,0.68511,54300000.0
2005-10-18 01:22:00,0.68516,0.68517,0.68513,0.68517,106900002.0
2005-10-18 01:23:00,0.68518,0.68518,0.68513,0.68515,93100000.0
2005-10-18 01:24:00,0.68515,0.6852,0.68515,0.68517,108199999.0
2005-10-18 01:25:00,0.68513,0.68519,0.68513,0.68518,40400000.0
2005-10-18 01:26:00,0.68519,0.68523,0.68515,0.68515,165400001.0
2005-10-18 01:27:00,0.68518,0.68518,0.68512,0.68515,130199998.0
2005-10-18 01:28:00,0.68526,0.68526,0.68514,0.68514,101099997.0
2005-10-18 01:29:00,0.68515,0.68518,0.68512,0.68518,125199996.0
2005-10-18 01:30:00,0.68513,0.68515,0.68513,0.68515,51899999.0
2005-10-18 01:31:00,0.68512,0.68515,0.68512,0.68512,89400000.0
2005-10-18 01:32:00,0.68516,0.68516,0.68512,0.68512,23900000.0
2005-10-18 01:33:00,0.68507,0.68512,0.68507,0.6851,95899998.0
2005-10-18 01:34:00,0.68513,0.68513,0.68507,0.68507,127700000.0
2005-10-18 01:35:00,0.68509,0.68511,0.68499,0.68499,101900001.0
2005-10-18 01:36:00,0.68511,0.68511,0.68498,0.68502,179100000.0
2005-10-18 01:37:00,0.6848,0.68499,0.68473,0.6849,140399998.0
2005-10-18 01:38:00,0.68505,0.68514,0.68497,0.68505,145399997.0
2005-10-18 01:39:00,0.68512,0.68515,0.68508,0.68514,112500001.0
2005-10-18 01:40:00,0.68507,0.68509,0.685,0.685,178699999.0
2005-10-18 01:41:00,0.68498,0.68506,0.68498,0.68498,122500003.0
2005-10-18 01:42:00,0.68494,0.68494,0.68481,0.68482,150000003.0
2005-10-18 01:43:00,0.68479,0.68487,0.68475,0.68475,181300001.0
2005-10-18 01:44:00,0.6848,0.68485,0.68472,0.68483,190600000.0
2005-10-18 01:45:00,0.68483,0.68492,0.68483,0.68485,151500003.0
2005-10-18 01:46:00,0.68492,0.68492,0.68481,0.68483,41100001.0
2005-10-18 01:47:00,0.68483,0.68483,0.68469,0.68474,110999998.0
2005-10-18 01:48:00,0.68475,0.6848,0.68472,0.68475,234599995.0
2005-10-18 01:49:00,0.68466,0.6847,0.68456,0.68456,179400001.0
2005-10-18 01:50:00,0.68458,0.68479,0.68458,0.68465,130200004.0
2005-10-18 01:51:00,0.68465,0.68472,0.68464,0.68472,201599999.0
2005-10-18 01:52:00,0.6847,0.68476,0.68461,0.68468,203000004.0
2005-10-18 01:53:00,0.68463,0.68472,0.68461,0.6847,184500001.0
2005-10-18 01:54:00,0.68467,0.6847,0.68458,0.68467,182200000.0
2005-10-18 01:55:00,0.68467,0.68471,0.68467,0.68471,76600001.0
2005-10-18 01:56:00,0.68472,0.68481,0.68468,0.68481,205200000.0
2005-10-18 01:57:00,0.68481,0.68499,0.6848,0.68499,160899999.0
2005-10-18 01:58:00,0.685,0.68512,0.68498,0.68498,209199999.0
2005-10-18 01:59:00,0.68501,0.68509,0.68497,0.68509,246799997.0
2005-10-18 02:00:00,0.685,0.685,0.6849,0.6849,108400002.0
2005-10-18 02:01:00,0.68501,0.68503,0.68495,0.685,285799995.0
2005-10-18 02:02:00,0.68497,0.68503,0.68497,0.68503,133200001.0
2005-10-18 02:03:00,0.685,0.68503,0.68495,0.68503,77400001.0
2005-10-18 02:04:00,0.68504,0.68504,0.68491,0.68499,46399998.0
2005-10-18 02:05:00,0.68507,0.68514,0.68501,0.68514,131800000.0
2005-10-18 02:06:00,0.68513,0.6852,0.68512,0.68514,142399999.0
2005-10-18 02:07:00,0.68519,0.68519,0.68511,0.68512,115200002.0
2005-10-18 02:08:00,0.68509,0.68509,0.68492,0.68492,45500000.0
2005-10-18 02:09:00,0.68498,0.68501,0.68497,0.68498,69399999.0
2005-10-18 02:10:00,0.68493,0.68493,0.68477,0.68477,105300002.0
2005-10-18 02:11:00,0.68478,0.68485,0.68472,0.68475,118700000.0
2005-10-18 02:12:00,0.6847,0.68472,0.6847,0.68472,4300000.0
2005-10-18 02:13:00,0.68473,0.68488,0.68473,0.68485,97399999.0
2005-10-18 02:14:00,0.68484,0.68498,0.68484,0.68497,140400000.0
2005-10-18 02:15:00,0.68489,0.68496,0.68484,0.68494,118100001.0
2005-10-18 02:16:00,0.68494,0.68495,0.68488,0.68492,127000000.0
2005-10-18 02:17:00,0.68491,0.68494,0.6849,0.68492,226399997.0
2005-10-18 02:18:00,0.68497,0.68497,0.6849,0.6849,112499999.0
2005-10-18 02:19:00,0.6849,0.6849,0.68484,0.68485,101999998.0
2005-10-18 02:20:00,0.68484,0.68493,0.68484,0.6849,124399998.0
2005-10-18 02:21:00,0.68487,0.6849,0.68487,0.6849,34299999.0
2005-10-18 02:22:00,0.68487,0.68487,0.6848,0.68485,62900001.0
2005-10-18 02:23:00,0.68486,0.68488,0.68481,0.68483,214599998.0
2005-10-18 02:24:00,0.6848,0.6848,0.6847,0.68473,139200000.0
2005-10-18 02:25:00,0.68476,0.68477,0.68469,0.68472,130799997.0
2005-10-18 02:26:00,0.68474,0.68477,0.68466,0.68471,132500003.0
2005-10-18 02:27:00,0.68468,0.68469,0.68461,0.68465,94299999.0
2005-10-18 02:28:00,0.68464,0.68464,0.6845,0.68458,150599997.0
2005-10-18 02:29:00,0.6846,0.6846,0.68449,0.68455,164699998.0
2005-10-18 02:30:00,0.68453,0.68457,0.68445,0.68445,166800001.0
2005-10-18 02:31:00,0.68446,0.68451,0.68441,0.68445,252299997.0
2005-10-18 02:32:00,0.68445,0.6845,0.68443,0.6845,190299999.0
2005-10-18 02:33:00,0.68451,0.68459,0.68451,0.68457,195999998.0
2005-10-18 02:34:00,0.68455,0.68455,0.68452,0.68454,85300001.0
2005-10-18 02:35:00,0.68456,0.6847,0.68456,0.6847,144800005.0
2005-10-18 02:36:00,0.68468,0.68476,0.68463,0.68476,123900002.0
2005-10-18 02:37:00,0.68475,0.68475,0.6847,0.68475,156499999.0
2005-10-18 02:38:00,0.68471,0.68471,0.68459,0.68463,113299999.0
2005-10-18 02:39:00,0.68465,0.68475,0.68459,0.68475,69599999.0
2005-10-18 02:40:00,0.68483,0.68486,0.68477,0.68485,277700002.0
2005-10-18 02:41:00,0.6848,0.6849,0.68479,0.68482,208300004.0
2005-10-18 02:42:00,0.68477,0.68483,0.68476,0.6848,184599996.0
2005-10-18 02:43:00,0.68477,0.68486,0.68476,0.68477,173399998.0
2005-10-18 02:44:00,0.68479,0.68488,0.68479,0.68488,179499998.0
2005-10-18 02:45:00,0.68483,0.68489,0.6848,0.68481,158499997.0
2005-10-18 02:46:00,0.68482,0.68489,0.68475,0.68476,195100000.0
2005-10-18 02:47:00,0.68475,0.68475,0.68472,0.68473,191700006.0
2005-10-18 02:48:00,0.68476,0.68482,0.68476,0.68482,21000000.0
2005-10-18 02:49:00,0.68488,0.68488,0.68479,0.68485,118800000.0
2005-10-18 02:50:00,0.68485,0.68487,0.68477,0.68487,205099999.0
2005-10-18 02:51:00,0.68484,0.68495,0.68484,0.68495,79700001.0
2005-10-18 02:52:00,0.6849,0.68495,0.68482,0.68493,115099999.0
2005-10-18 02:53:00,0.68499,0.68499,0.68492,0.68496,78900001.0
2005-10-18 02:54:00,0.68495,0.68498,0.6849,0.6849,108199998.0
2005-10-18 02:55:00,0.68487,0.68488,0.68481,0.68488,137599999.0
2005-10-18 02:56:00,0.68496,0.68498,0.68485,0.68493,175999998.0
2005-10-18 02:57:00,0.6849,0.68497,0.68488,0.68497,100399999.0
2005-10-18 02:58:00,0.68502,0.68504,0.68498,0.68502,78199999.0
2005-10-18 02:59:00,0.68496,0.68502,0.68493,0.68501,104000001.0
2005-10-18 03:00:00,0.68507,0.68507,0.68506,0.68506,68699999.0
2005-10-18 03:01:00,0.68499,0.68506,0.68499,0.68505,77000000.0
2005-10-18 03:02:00,0.68508,0.68508,0.685,0.68505,123500000.0
2005-10-18 03:03:00,0.68504,0.68508,0.68501,0.68502,168799996.0
2005-10-18 03:04:00,0.68505,0.68512,0.68505,0.68506,136000000.0
2005-10-18 03:05:00,0.68508,0.68512,0.685,0.68511,293800001.0
2005-10-18 03:06:00,0.68512,0.68513,0.68503,0.68513,138899999.0
2005-10-18 03:07:00,0.68506,0.68507,0.68501,0.68505,88700001.0
2005-10-18 03:08:00,0.68503,0.6851,0.68502,0.68508,190100001.0
2005-10-18 03:09:00,0.68517,0.68522,0.68514,0.68515,179699999.0
2005-10-18 03:10:00,0.68517,0.6852,0.68511,0.6852,296900002.0
2005-10-18 03:11:00,0.68519,0.68521,0.68512,0.68517,108500001.0
2005-10-18 03:12:00,0.68519,0.68519,0.68514,0.68514,143099999.0
2005-10-18 03:13:00,0.68517,0.68519,0.68514,0.68516,104500001.0
2005-10-18 03:14:00,0.68516,0.68516,0.68509,0.6851,82000001.0
2005-10-18 03:15:00,0.68514,0.68517,0.68509,0.6851,273599997.0
2005-10-18 03:16:00,0.68517,0.6852,0.68517,0.68518,45499999.0
2005-10-18 03:17:00,0.6852,0.68522,0.68517,0.68522,116500000.0
2005-10-18 03:18:00,0.68522,0.68522,0.68514,0.68517,79699999.0
2005-10-18 03:19:00,0.68519,0.68521,0.68519,0.68521,60000001.0
2005-10-18 03:20:00,0.68522,0.68524,0.68519,0.68519,167300000.0
2005-10-18 03:21:00,0.68526,0.68532,0.68522,0.68522,61300001.0
2005-10-18 03:22:00,0.68517,0.68518,0.68514,0.68516,47100000.0
2005-10-18 03:23:00,0.68513,0.68518,0.68513,0.68515,156300001.0
2005-10-18 03:24:00,0.6852,0.6852,0.68502,0.68502,188699998.0
2005-10-18 03:25:00,0.68501,0.68507,0.68495,0.68498,183899997.0
2005-10-18 03:26:00,0.68493,0.68505,0.68481,0.68502,77399998.0
2005-10-18 03:27:00,0.685,0.685,0.685,0.685,21700001.0
2005-10-18 03:28:00,0.685,0.68507,0.685,0.68502,122100000.0
2005-10-18 03:29:00,0.68504,0.68506,0.68504,0.68506,39899998.0
2005-10-18 03:30:00,0.68507,0.68507,0.68495,0.685,101800001.0
2005-10-18 03:31:00,0.685,0.68501,0.68492,0.68501,137399998.0
2005-10-18 03:32:00,0.68499,0.68499,0.68491,0.68497,124600004.0
2005-10-18 03:33:00,0.68489,0.68499,0.68489,0.68493,213799999.0
2005-10-18 03:34:00,0.68488,0.68488,0.68478,0.68483,131600001.0
2005-10-18 03:35:00,0.68481,0.68487,0.68478,0.68487,155899999.0
2005-10-18 03:36:00,0.6849,0.6849,0.6848,0.6848,198600001.0
2005-10-18 03:37:00,0.68487,0.68491,0.6848,0.6848,34900000.0
2005-10-18 03:38:00,0.68469,0.68474,0.68455,0.68465,121399999.0
2005-10-18 03:39:00,0.68464,0.68467,0.68455,0.68461,173000003.0
2005-10-18 03:40:00,0.6846,0.68463,0.6846,0.68461,113200005.0
2005-10-18 03:41:00,0.68467,0.68472,0.68467,0.68472,112399997.0
2005-10-18 03:42:00,0.68473,0.68473,0.68467,0.68473,91100001.0
2005-10-18 03:43:00,0.68476,0.68485,0.68476,0.6848,266700005.0
2005-10-18 03:44:00,0.6848,0.68488,0.6848,0.68485,129900000.0
2005-10-18 03:45:00,0.68484,0.68488,0.68484,0.68488,91700001.0
2005-10-18 03:46:00,0.68493,0.68498,0.68489,0.68489,233799994.0
2005-10-18 03:47:00,0.68486,0.68491,0.68485,0.6849,117200000.0
2005-10-18 03:48:00,0.68488,0.6849,0.68481,0.68486,239599999.0
2005-10-18 03:49:00,0.6849,0.6849,0.68485,0.68488,89299999.0
2005-10-18 03:50:00,0.68486,0.68492,0.68486,0.68492,63700001.0
2005-10-18 03:51:00,0.68491,0.68492,0.68491,0.68492,53400000.0
2005-10-18 03:52:00,0.68495,0.68495,0.68493,0.68493,51199999.0
2005-10-18 03:53:00,0.68498,0.68498,0.68492,0.68492,120399999.0
2005-10-18 03:54:00,0.68498,0.68498,0.68491,0.68494,173400003.0
2005-10-18 03:55:00,0.68486,0.68495,0.68485,0.6849,240000002.0
2005-10-18 03:56:00,0.68489,0.68493,0.68483,0.68483,145900000.0
2005-10-18 03:57:00,0.6849,0.68491,0.6849,0.68491,21700001.0
2005-10-18 03:58:00,0.68488,0.68493,0.68487,0.68487,128800003.0
2005-10-18 03:59:00,0.68485,0.68485,0.68477,0.68477,102500000.0
2005-10-18 04:00:00,0.68489,0.68489,0.68489,0.68489,66400002.0
2005-10-18 04:01:00,0.68488,0.68494,0.68483,0.68494,137399999.0
2005-10-18 04:02:00,0.68491,0.68492,0.68486,0.68487,180700002.0
2005-10-18 04:03:00,0.68492,0.68492,0.68487,0.68488,143899997.0
2005-10-18 04:04:00,0.68487,0.68487,0.68476,0.68478,210299998.0
2005-10-18 04:05:00,0.68484,0.68484,0.68484,0.68484,16100000.0
2005-10-18 04:06:00,0.68485,0.68488,0.68477,0.68488,158099999.0
2005-10-18 04:07:00,0.68487,0.68488,0.68483,0.68488,75500000.0
2005-10-18 04:08:00,0.68485,0.68485,0.68482,0.68482,70399998.0
2005-10-18 04:09:00,0.68487,0.68488,0.68487,0.68488,54200001.0
2005-10-18 04:10:00,0.6849,0.6849,0.68487,0.68487,76200000.0
2005-10-18 04:11:00,0.6849,0.68493,0.68485,0.68485,67599999.0
2005-10-18 04:12:00,0.6849,0.68492,0.68481,0.68482,212899997.0
2005-10-18 04:13:00,0.68482,0.68487,0.68482,0.68483,127799998.0
2005-10-18 04:14:00,0.68483,0.68483,0.68472,0.68478,225900002.0
2005-10-18 04:15:00,0.68479,0.68485,0.68478,0.68483,128799999.0
2005-10-18 04:16:00,0.68485,0.68488,0.68485,0.68488,76700001.0
2005-10-18 04:17:00,0.68488,0.68488,0.68479,0.68488,190999996.0
2005-10-18 04:18:00,0.68487,0.68491,0.68482,0.68491,183800000.0
2005-10-18 04:19:00,0.6846,0.68496,0.6846,0.68477,122999999.0
2005-10-18 04:20:00,0.68489,0.68494,0.68487,0.68491,231699997.0
2005-10-18 04:21:00,0.68496,0.68496,0.6849,0.68494,59099998.0
2005-10-18 04:22:00,0.68496,0.68497,0.6849,0.6849,214199997.0
2005-10-18 04:23:00,0.68496,0.685,0.68496,0.685,58199998.0
2005-10-18 04:24:00,0.68498,0.68508,0.68498,0.685,121400000.0
2005-10-18 04:25:00,0.68502,0.68503,0.68502,0.68503,29100000.0
2005-10-18 04:26:00,0.68499,0.68506,0.68499,0.68502,136400002.0
2005-10-18 04:27:00,0.68493,0.68509,0.68492,0.68509,186699995.0
2005-10-18 04:28:00,0.68507,0.68507,0.68502,0.68502,10900000.0
2005-10-18 04:29:00,0.68506,0.68509,0.68502,0.68502,162799998.0
2005-10-18 04:30:00,0.68498,0.68499,0.68493,0.68493,140900001.0
2005-10-18 04:31:00,0.68493,0.68499,0.68492,0.68498,138600002.0
2005-10-18 04:32:00,0.685,0.685,0.68498,0.68498,74900001.0
2005-10-18 04:33:00,0.68497,0.68497,0.68491,0.68493,158999998.0
2005-10-18 04:34:00,0.68495,0.68502,0.68495,0.68502,161900001.0
2005-10-18 04:35:00,0.685,0.68503,0.68495,0.68503,123099999.0
2005-10-18 04:36:00,0.68505,0.68505,0.68497,0.68502,63700000.0
2005-10-18 04:37:00,0.68495,0.68498,0.68493,0.68498,92600002.0
2005-10-18 04:38:00,0.68495,0.68511,0.68484,0.68503,111600000.0
2005-10-18 04:39:00,0.68488,0.6851,0.6848,0.68491,231000000.0
2005-10-18 04:40:00,0.68498,0.68498,0.68495,0.68495,50200001.0
2005-10-18 04:41:00,0.68498,0.68498,0.6849,0.6849,49600000.0
2005-10-18 04:42:00,0.68495,0.68498,0.68492,0.68495,85199998.0
2005-10-18 04:43:00,0.68493,0.68495,0.68492,0.68493,183599999.0
2005-10-18 04:44:00,0.6849,0.68499,0.6849,0.68499,113699998.0
2005-10-18 04:45:00,0.68495,0.685,0.68494,0.685,107200002.0
2005-10-18 04:46:00,0.68498,0.68498,0.68495,0.68496,112000001.0
2005-10-18 04:47:00,0.68495,0.68499,0.68494,0.68499,62000001.0
2005-10-18 04:48:00,0.685,0.685,0.68497,0.68497,25500000.0
2005-10-18 04:49:00,0.68497,0.68499,0.68494,0.68496,169300000.0
2005-10-18 04:50:00,0.68493,0.68498,0.6849,0.68497,135799997.0
2005-10-18 04:51:00,0.68497,0.685,0.68493,0.685,211300007.0
2005-10-18 04:52:00,0.68501,0.68506,0.68501,0.68506,38300001.0
2005-10-18 04:53:00,0.68512,0.68515,0.685,0.68501,141999999.0
2005-10-18 04:54:00,0.68507,0.68507,0.68496,0.68498,297500005.0
2005-10-18 04:55:00,0.68497,0.68503,0.68495,0.685,108000002.0
2005-10-18 04:56:00,0.68492,0.68495,0.68476,0.68495,128399997.0
2005-10-18 04:57:00,0.68502,0.68508,0.68502,0.68508,35000001.0
2005-10-18 04:58:00,0.68507,0.68509,0.68505,0.68509,121699999.0
2005-10-18 04:59:00,0.68507,0.68507,0.68502,0.68502,87100001.0
2005-10-18 05:00:00,0.68501,0.68511,0.68501,0.68511,94799997.0
2005-10-18 05:01:00,0.6851,0.68517,0.6851,0.68517,246900003.0
2005-10-18 05:02:00,0.68518,0.68518,0.68518,0.68518,19900000.0
2005-10-18 05:03:00,0.6852,0.6852,0.6851,0.6851,139000003.0
2005-10-18 05:04:00,0.68506,0.68512,0.68506,0.68512,57400001.0
2005-10-18 05:05:00,0.68516,0.68516,0.68504,0.68509,183499997.0
2005-10-18 05:06:00,0.68513,0.68513,0.6851,0.6851,30300000.0
2005-10-18 05:07:00,0.68501,0.68501,0.68494,0.68494,17700000.0
2005-10-18 05:08:00,0.68483,0.68483,0.68473,0.68473,90499999.0
2005-10-18 05:09:00,0.68479,0.68493,0.68479,0.68493,245799998.0
2005-10-18 05:10:00,0.68489,0.68491,0.68489,0.68491,53099998.0
2005-10-18 05:11:00,0.68495,0.68501,0.68494,0.68495,147399997.0
2005-10-18 05:12:00,0.68502,0.68502,0.68498,0.68498,11200000.0
2005-10-18 05:13:00,0.685,0.685,0.68495,0.685,60000000.0
2005-10-18 05:14:00,0.68502,0.68505,0.68498,0.68502,196200003.0
2005-10-18 05:15:00,0.68501,0.68501,0.685,0.685,66199999.0
2005-10-18 05:16:00,0.68495,0.68504,0.68478,0.68501,148600000.0
2005-10-18 05:17:00,0.685,0.68505,0.685,0.68505,52000000.0
2005-10-18 05:18:00,0.685,0.68508,0.685,0.68508,109400003.0
2005-10-18 05:19:00,0.68514,0.68517,0.68507,0.68517,144599999.0
2005-10-18 05:20:00,0.68517,0.68518,0.68512,0.68518,196399998.0
2005-10-18 05:21:00,0.68518,0.68518,0.68518,0.68518,800000.0
2005-10-18 05:22:00,0.68518,0.68518,0.68518,0.68518,2400000.0
2005-10-18 05:23:00,0.68522,0.68523,0.68522,0.68523,62199998.0
2005-10-18 05:24:00,0.68524,0.68524,0.68517,0.68519,161299999.0
2005-10-18 05:25:00,0.6852,0.68525,0.6852,0.68524,128400002.0
2005-10-18 05:26:00,0.6852,0.68528,0.6852,0.6852,100000002.0
2005-10-18 05:27:00,0.68523,0.68523,0.68523,0.68523,20699999.0
2005-10-18 05:28:00,0.68521,0.68525,0.68519,0.6852,133999999.0
2005-10-18 05:29:00,0.68527,0.68527,0.68474,0.68474,144700002.0
2005-10-18 05:30:00,0.68523,0.68525,0.6852,0.6852,26400000.0
2005-10-18 05:31:00,0.68514,0.68514,0.68514,0.68514,61600001.0
2005-10-18 05:32:00,0.68507,0.68514,0.68505,0.68508,114900002.0
2005-10-18 05:33:00,0.68512,0.68512,0.68503,0.68507,164400000.0
2005-10-18 05:34:00,0.68503,0.68505,0.68498,0.68502,108500001.0
2005-10-18 05:35:00,0.68505,0.68505,0.68503,0.68505,123999997.0
2005-10-18 05:36:00,0.68502,0.68502,0.68502,0.68502,16700001.0
2005-10-18 05:37:00,0.68503,0.68509,0.68501,0.68504,63100000.0
2005-10-18 05:38:00,0.68499,0.68499,0.68499,0.68499,13500000.0
2005-10-18 05:39:00,0.685,0.68507,0.685,0.685,94099998.0
2005-10-18 05:40:00,0.68511,0.68514,0.68509,0.68514,100400000.0
2005-10-18 05:41:00,0.68515,0.68515,0.68512,0.68515,68899998.0
2005-10-18 05:42:00,0.68513,0.68514,0.6851,0.68514,103800003.0
2005-10-18 05:43:00,0.68498,0.6852,0.68493,0.6852,109700000.0
2005-10-18 05:44:00,0.68519,0.6852,0.68517,0.6852,106300000.0
2005-10-18 05:45:00,0.68518,0.6852,0.68512,0.68512,96100002.0
2005-10-18 05:46:00,0.68519,0.68519,0.68517,0.68517,106200003.0
2005-10-18 05:47:00,0.68509,0.68514,0.68505,0.68513,165000000.0
2005-10-18 05:48:00,0.68505,0.68509,0.68502,0.68507,126100003.0
2005-10-18 05:49:00,0.68508,0.6851,0.68501,0.68504,91300002.0
2005-10-18 05:50:00,0.68477,0.685,0.68472,0.685,133199999.0
2005-10-18 05:51:00,0.68514,0.68515,0.68507,0.68515,102799999.0
2005-10-18 05:52:00,0.68513,0.68518,0.68511,0.68515,153900002.0
2005-10-18 05:53:00,0.6851,0.6851,0.68505,0.68507,166800003.0
2005-10-18 05:54:00,0.68508,0.68515,0.68507,0.68507,113500001.0
2005-10-18 05:55:00,0.68505,0.68505,0.68502,0.68502,50899999.0
2005-10-18 05:56:00,0.68502,0.68507,0.68502,0.68507,26300000.0
2005-10-18 05:57:00,0.685,0.68503,0.685,0.685,68999998.0
2005-10-18 05:58:00,0.68513,0.68513,0.68494,0.68505,114100000.0
2005-10-18 05:59:00,0.68498,0.68503,0.68498,0.68503,74299998.0
2005-10-18 06:00:00,0.68503,0.68511,0.68503,0.68506,78300000.0
2005-10-18 06:01:00,0.685,0.68502,0.685,0.68502,38300000.0
2005-10-18 06:02:00,0.68498,0.68498,0.6849,0.68492,41300000.0
2005-10-18 06:03:00,0.68492,0.68497,0.68492,0.68492,90800003.0
2005-10-18 06:04:00,0.68489,0.68494,0.68489,0.68494,131800000.0
2005-10-18 06:05:00,0.68494,0.68497,0.68492,0.68495,215499998.0
2005-10-18 06:06:00,0.68486,0.68492,0.68485,0.68485,133200003.0
2005-10-18 06:07:00,0.68485,0.68488,0.68478,0.68488,203800000.0
2005-10-18 06:08:00,0.68485,0.68487,0.68485,0.68487,65499998.0
2005-10-18 06:09:00,0.68481,0.68484,0.68475,0.68484,157200003.0
2005-10-18 06:10:00,0.68491,0.68491,0.68482,0.68488,100400002.0
2005-10-18 06:11:00,0.68489,0.68489,0.68488,0.68488,84900002.0
2005-10-18 06:12:00,0.68494,0.68495,0.68491,0.68491,56500001.0
2005-10-18 06:13:00,0.68497,0.685,0.68494,0.68494,185699999.0
2005-10-18 06:14:00,0.6849,0.68498,0.6849,0.68498,162500001.0
2005-10-18 06:15:00,0.68502,0.68502,0.68492,0.68492,70199999.0
2005-10-18 06:16:00,0.68495,0.68495,0.68487,0.68494,239300001.0
2005-10-18 06:17:00,0.68492,0.68496,0.68486,0.68486,169700000.0
2005-10-18 06:18:00,0.6849,0.6849,0.6849,0.6849,12700000.0
2005-10-18 06:19:00,0.6849,0.685,0.68488,0.685,94800001.0
2005-10-18 06:20:00,0.68494,0.68494,0.6849,0.68493,56700001.0
2005-10-18 06:21:00,0.68493,0.68493,0.68488,0.68493,73399999.0
2005-10-18 06:22:00,0.68488,0.68492,0.68486,0.6849,88600000.0
2005-10-18 06:23:00,0.68488,0.6849,0.68481,0.68482,104599998.0
2005-10-18 06:24:00,0.68484,0.68491,0.68483,0.68486,143800001.0
2005-10-18 06:25:00,0.68485,0.68492,0.68485,0.68488,33600000.0
2005-10-18 06:26:00,0.6849,0.68497,0.6849,0.68492,150499997.0
2005-10-18 06:27:00,0.68492,0.68494,0.6849,0.6849,171000001.0
2005-10-18 06:28:00,0.6849,0.6849,0.68484,0.68485,40100001.0
2005-10-18 06:29:00,0.68483,0.68487,0.68481,0.68486,124399996.0
2005-10-18 06:30:00,0.68488,0.68493,0.68488,0.68493,106600001.0
2005-10-18 06:31:00,0.6849,0.68497,0.68489,0.68492,189599998.0
2005-10-18 06:32:00,0.68488,0.68494,0.6848,0.68484,104399998.0
2005-10-18 06:33:00,0.68482,0.68488,0.68475,0.68488,99899998.0
2005-10-18 06:34:00,0.68482,0.68486,0.68482,0.68486,63000000.0
2005-10-18 06:35:00,0.68485,0.68492,0.68485,0.6849,160700001.0
2005-10-18 06:36:00,0.68481,0.68486,0.6848,0.68485,199499998.0
2005-10-18 06:37:00,0.68485,0.68485,0.68471,0.68471,177199999.0
2005-10-18 06:38:00,0.68458,0.6847,0.68458,0.68468,131600003.0
2005-10-18 06:39:00,0.68469,0.68474,0.68463,0.68469,110700003.0
2005-10-18 06:40:00,0.68463,0.68466,0.68458,0.6846,164200000.0
2005-10-18 06:41:00,0.68461,0.68465,0.68461,0.68465,79300000.0
2005-10-18 06:42:00,0.68465,0.68473,0.6846,0.6846,88300001.0
2005-10-18 06:43:00,0.68458,0.68462,0.68454,0.68454,197200002.0
2005-10-18 06:44:00,0.68452,0.68455,0.68444,0.6845,127700001.0
2005-10-18 06:45:00,0.68457,0.68457,0.68448,0.68448,179599998.0
2005-10-18 06:46:00,0.6845,0.68457,0.6845,0.6845,218000002.0
2005-10-18 06:47:00,0.68454,0.68467,0.68454,0.68467,68800001.0
2005-10-18 06:48:00,0.68465,0.68469,0.68462,0.68469,100999999.0
2005-10-18 06:49:00,0.68466,0.68473,0.68466,0.68471,173800001.0
2005-10-18 06:50:00,0.68467,0.6847,0.68467,0.6847,42300000.0
2005-10-18 06:51:00,0.68469,0.68475,0.68468,0.68475,118699999.0
2005-10-18 06:52:00,0.6847,0.68478,0.68469,0.68469,155299999.0
2005-10-18 06:53:00,0.68468,0.68484,0.68468,0.68472,175199999.0
2005-10-18 06:54:00,0.6847,0.68479,0.68468,0.68468,187300001.0
2005-10-18 06:55:00,0.68473,0.68481,0.68473,0.68473,166800003.0
2005-10-18 06:56:00,0.68465,0.68472,0.68464,0.6847,254000001.0
2005-10-18 06:57:00,0.68476,0.68476,0.68463,0.68466,205300004.0
2005-10-18 06:58:00,0.68472,0.68476,0.6847,0.68476,69400000.0
2005-10-18 06:59:00,0.68475,0.6848,0.68475,0.6848,39800000.0
2005-10-18 07:00:00,0.68475,0.68484,0.68474,0.68475,183800002.0
2005-10-18 07:01:00,0.68479,0.68484,0.68479,0.68479,165800000.0
2005-10-18 07:02:00,0.68479,0.68486,0.68479,0.68482,106400003.0
2005-10-18 07:03:00,0.68478,0.6848,0.6847,0.68477,219199999.0
2005-10-18 07:04:00,0.68473,0.68481,0.68473,0.68476,91000002.0
2005-10-18 07:05:00,0.68481,0.68481,0.68481,0.68481,97900002.0
2005-10-18 07:06:00,0.68492,0.68492,0.6849,0.68492,79200002.0
2005-10-18 07:07:00,0.68495,0.685,0.68488,0.68496,295300001.0
2005-10-18 07:08:00,0.68492,0.68492,0.68487,0.68487,75200001.0
2005-10-18 07:09:00,0.68489,0.68497,0.68485,0.68495,247500004.0
2005-10-18 07:10:00,0.68492,0.68494,0.6849,0.68492,92500002.0
2005-10-18 07:11:00,0.68491,0.68493,0.68489,0.68491,121799999.0
2005-10-18 07:12:00,0.68489,0.68492,0.68483,0.68491,94099999.0
2005-10-18 07:13:00,0.6849,0.68499,0.6849,0.68492,254699998.0
2005-10-18 07:14:00,0.68492,0.68496,0.68484,0.68487,195100001.0
2005-10-18 07:15:00,0.6849,0.6849,0.68487,0.6849,119699999.0
2005-10-18 07:16:00,0.6849,0.6849,0.68484,0.68486,140299998.0
2005-10-18 07:17:00,0.68475,0.68493,0.68467,0.68493,44800000.0
2005-10-18 07:18:00,0.68486,0.68488,0.68482,0.68486,106200002.0
2005-10-18 07:19:00,0.68489,0.68496,0.68488,0.68488,109400002.0
2005-10-18 07:20:00,0.68488,0.68493,0.68485,0.68485,225400004.0
2005-10-18 07:21:00,0.68491,0.68495,0.68491,0.68493,182899998.0
2005-10-18 07:22:00,0.68495,0.68495,0.68492,0.68494,63799998.0
2005-10-18 07:23:00,0.68487,0.68488,0.68484,0.68487,207800001.0
2005-10-18 07:24:00,0.68487,0.68494,0.68487,0.68487,49700000.0
2005-10-18 07:25:00,0.68485,0.68488,0.68485,0.68488,1600000.0
2005-10-18 07:26:00,0.68489,0.68489,0.68485,0.68486,147300003.0
2005-10-18 07:27:00,0.68488,0.68496,0.68488,0.68491,126800000.0
2005-10-18 07:28:00,0.68492,0.68492,0.68488,0.68488,77899998.0
2005-10-18 07:29:00,0.68491,0.68491,0.68479,0.68485,103700003.0
2005-10-18 07:30:00,0.68483,0.68488,0.68477,0.68487,120899998.0
2005-10-18 07:31:00,0.68491,0.68491,0.68483,0.68486,214800001.0
2005-10-18 07:32:00,0.6849,0.6849,0.68485,0.68488,62800002.0
2005-10-18 07:33:00,0.68487,0.6849,0.68487,0.68488,136699996.0
2005-10-18 07:34:00,0.68484,0.68499,0.68484,0.6849,178900001.0
2005-10-18 07:35:00,0.68494,0.68498,0.68488,0.68492,191500001.0
2005-10-18 07:36:00,0.68495,0.68504,0.68494,0.68494,134099998.0
2005-10-18 07:37:00,0.68495,0.68495,0.6849,0.68495,282099997.0
2005-10-18 07:38:00,0.68492,0.68492,0.6848,0.68485,172099998.0
2005-10-18 07:39:00,0.68485,0.68495,0.68485,0.68488,63900001.0
2005-10-18 07:40:00,0.6849,0.68492,0.68488,0.68488,234800001.0
2005-10-18 07:41:00,0.68486,0.6849,0.68483,0.6849,102200001.0
2005-10-18 07:42:00,0.68483,0.68485,0.68483,0.68483,95099997.0
2005-10-18 07:43:00,0.68481,0.68491,0.68481,0.68486,184100002.0
2005-10-18 07:44:00,0.68484,0.68485,0.68484,0.68484,45600001.0
2005-10-18 07:45:00,0.68481,0.68488,0.68481,0.68484,38700000.0
2005-10-18 07:46:00,0.68485,0.68492,0.68485,0.68488,138500004.0
2005-10-18 07:47:00,0.68493,0.68493,0.68487,0.68487,75600002.0
2005-10-18 07:48:00,0.68483,0.6849,0.68479,0.68479,121999999.0
2005-10-18 07:49:00,0.68476,0.68483,0.68476,0.68479,188599996.0
2005-10-18 07:50:00,0.68481,0.68486,0.68481,0.68486,99100003.0
2005-10-18 07:51:00,0.68485,0.68494,0.68485,0.68487,212399996.0
2005-10-18 07:52:00,0.6849,0.68493,0.68485,0.68491,74600002.0
2005-10-18 07:53:00,0.68492,0.68492,0.68491,0.68491,5600000.0
2005-10-18 07:54:00,0.68492,0.68492,0.68488,0.68488,86200000.0
2005-10-18 07:55:00,0.68485,0.68485,0.68479,0.68483,61200002.0
2005-10-18 07:56:00,0.68476,0.68488,0.68476,0.68488,151200001.0
2005-10-18 07:57:00,0.68487,0.68487,0.68479,0.68481,172699996.0
2005-10-18 07:58:00,0.6848,0.6848,0.68475,0.68475,132200001.0
2005-10-18 07:59:00,0.68478,0.68486,0.68472,0.68486,227399998.0
2005-10-18 08:00:00,0.68483,0.68495,0.68482,0.68485,216099997.0
2005-10-18 08:01:00,0.68497,0.68506,0.68494,0.68503,213200003.0
2005-10-18 08:02:00,0.68512,0.68517,0.68506,0.68506,83900000.0
2005-10-18 08:03:00,0.68504,0.68506,0.68494,0.68494,197500000.0
2005-10-18 08:04:00,0.68491,0.68491,0.68486,0.6849,66100001.0
2005-10-18 08:05:00,0.6849,0.68493,0.6849,0.68493,26299999.0
2005-10-18 08:06:00,0.68493,0.68495,0.68488,0.68495,86300001.0
2005-10-18 08:07:00,0.68494,0.68494,0.68494,0.68494,86200001.0
2005-10-18 08:08:00,0.68488,0.68488,0.68482,0.68488,212999997.0
2005-10-18 08:09:00,0.6849,0.68501,0.68486,0.685,232299998.0
2005-10-18 08:10:00,0.68495,0.68499,0.68494,0.68499,108500001.0
2005-10-18 08:11:00,0.68494,0.68494,0.68487,0.6849,146300001.0
2005-10-18 08:12:00,0.6849,0.6849,0.68477,0.6848,162500002.0
2005-10-18 08:13:00,0.6848,0.68483,0.68473,0.68474,163699996.0
2005-10-18 08:14:00,0.68471,0.68483,0.68471,0.68483,119199999.0
2005-10-18 08:15:00,0.6848,0.6849,0.68478,0.68487,225099996.0
2005-10-18 08:16:00,0.68492,0.68498,0.68485,0.68492,238900004.0
2005-10-18 08:17:00,0.68493,0.68496,0.68488,0.68496,166200001.0
2005-10-18 08:18:00,0.6849,0.68493,0.68487,0.68493,170699998.0
2005-10-18 08:19:00,0.685,0.685,0.68489,0.68495,75500001.0
2005-10-18 08:20:00,0.685,0.68508,0.685,0.68502,167099997.0
2005-10-18 08:21:00,0.685,0.68518,0.685,0.68507,122100002.0
2005-10-18 08:22:00,0.68512,0.68516,0.68501,0.68501,108599999.0
2005-10-18 08:23:00,0.68502,0.68503,0.68497,0.685,140699998.0
2005-10-18 08:24:00,0.68498,0.68509,0.68498,0.68506,203499998.0
2005-10-18 08:25:00,0.68503,0.68503,0.68494,0.68494,103499997.0
2005-10-18 08:26:00,0.68491,0.68498,0.68484,0.68493,228100001.0
2005-10-18 08:27:00,0.68491,0.68503,0.68491,0.68494,108500001.0
2005-10-18 08:28:00,0.6849,0.68504,0.6849,0.68504,165599997.0
2005-10-18 08:29:00,0.68508,0.6851,0.68501,0.6851,169299999.0
2005-10-18 08:30:00,0.68502,0.68507,0.68496,0.68497,105300001.0
2005-10-18 08:31:00,0.68492,0.68499,0.68492,0.68492,179400001.0
2005-10-18 08:32:00,0.6849,0.68496,0.68487,0.68495,101600000.0
2005-10-18 08:33:00,0.68498,0.68502,0.68495,0.68495,276599998.0
2005-10-18 08:34:00,0.68493,0.68497,0.68492,0.68495,97600003.0
2005-10-18 08:35:00,0.68491,0.68496,0.68491,0.68493,98200002.0
2005-10-18 08:36:00,0.68492,0.68493,0.68492,0.68492,58100001.0
2005-10-18 08:37:00,0.68493,0.68494,0.68478,0.68481,183899999.0
2005-10-18 08:38:00,0.68483,0.68483,0.68474,0.68474,124500000.0
2005-10-18 08:39:00,0.68468,0.68484,0.68468,0.6848,230400001.0
2005-10-18 08:40:00,0.68472,0.68483,0.68472,0.68483,86599997.0
2005-10-18 08:41:00,0.68485,0.68487,0.68477,0.68482,200599999.0
2005-10-18 08:42:00,0.68481,0.68497,0.68481,0.68488,162200002.0
2005-10-18 08:43:00,0.68483,0.68491,0.6848,0.6848,79899999.0
2005-10-18 08:44:00,0.68483,0.68491,0.6848,0.68491,125800002.0
2005-10-18 08:45:00,0.68488,0.68488,0.68485,0.68485,47099999.0
2005-10-18 08:46:00,0.68483,0.68483,0.68476,0.68477,152400004.0
2005-10-18 08:47:00,0.68475,0.68478,0.6847,0.68477,177700004.0
2005-10-18 08:48:00,0.68473,0.68473,0.68462,0.68468,95900001.0
2005-10-18 08:49:00,0.68471,0.68475,0.68459,0.68465,187699997.0
2005-10-18 08:50:00,0.68467,0.68468,0.68467,0.68468,5600000.0
2005-10-18 08:51:00,0.6847,0.68475,0.68468,0.68472,112500001.0
2005-10-18 08:52:00,0.68468,0.68481,0.68468,0.68481,115700002.0
2005-10-18 08:53:00,0.68483,0.6849,0.68483,0.68486,162000002.0
2005-10-18 08:54:00,0.68485,0.68489,0.68481,0.68485,181899999.0
2005-10-18 08:55:00,0.68481,0.68487,0.68481,0.68487,47199999.0
2005-10-18 08:56:00,0.68481,0.68483,0.68477,0.68477,91499998.0
2005-10-18 08:57:00,0.68473,0.68473,0.68462,0.68462,169900002.0
2005-10-18 08:58:00,0.68455,0.68461,0.68453,0.68461,234900002.0
2005-10-18 08:59:00,0.68453,0.68464,0.68452,0.68458,119599998.0
2005-10-18 09:00:00,0.6846,0.68463,0.6846,0.68461,59000002.0
2005-10-18 09:01:00,0.68463,0.68471,0.68463,0.68463,148400000.0
2005-10-18 09:02:00,0.68465,0.6847,0.68461,0.6847,122799999.0
2005-10-18 09:03:00,0.68473,0.68474,0.6846,0.6846,144299999.0
2005-10-18 09:04:00,0.68465,0.68472,0.68465,0.68471,161000002.0
2005-10-18 09:05:00,0.68473,0.68473,0.68464,0.68465,79999998.0
2005-10-18 09:06:00,0.68467,0.68471,0.68467,0.68471,77600002.0
2005-10-18 09:07:00,0.68473,0.68474,0.68463,0.68471,76500001.0
2005-10-18 09:08:00,0.68471,0.68471,0.6846,0.68468,149399997.0
2005-10-18 09:09:00,0.6847,0.6847,0.68456,0.68457,133699998.0
2005-10-18 09:10:00,0.68456,0.6846,0.6845,0.68455,218000003.0
2005-10-18 09:11:00,0.68446,0.68446,0.68422,0.68434,301699996.0
2005-10-18 09:12:00,0.68436,0.68448,0.68432,0.68448,182400004.0
2005-10-18 09:13:00,0.6846,0.68464,0.68454,0.68454,109400003.0
2005-10-18 09:14:00,0.68452,0.68464,0.68452,0.68455,43500000.0
2005-10-18 09:15:00,0.68453,0.68463,0.68453,0.68463,168200001.0
2005-10-18 09:16:00,0.68465,0.68465,0.68458,0.68463,152499997.0
2005-10-18 09:17:00,0.68458,0.68459,0.68452,0.68453,152499997.0
2005-10-18 09:18:00,0.68453,0.68453,0.68443,0.68452,122999997.0
2005-10-18 09:19:00,0.68451,0.68453,0.68443,0.68443,235300004.0
2005-10-18 09:20:00,0.68448,0.68451,0.68447,0.68447,215700002.0
2005-10-18 09:21:00,0.68446,0.68455,0.68445,0.68449,234700000.0
2005-10-18 09:22:00,0.68446,0.68455,0.68441,0.68455,90400002.0
2005-10-18 09:23:00,0.68456,0.68459,0.68454,0.68456,102400002.0
2005-10-18 09:24:00,0.68454,0.68454,0.6845,0.68452,161799998.0
2005-10-18 09:25:00,0.68456,0.68461,0.68456,0.68461,177000001.0
2005-10-18 09:26:00,0.68462,0.68464,0.68456,0.68457,113399999.0
2005-10-18 09:27:00,0.68462,0.68462,0.68455,0.68456,150100000.0
2005-10-18 09:28:00,0.68458,0.68462,0.68457,0.68462,98499998.0
2005-10-18 09:29:00,0.68464,0.68466,0.68459,0.68466,167900000.0
2005-10-18 09:30:00,0.68468,0.68469,0.68464,0.68464,199499997.0
2005-10-18 09:31:00,0.68462,0.6847,0.68462,0.6847,92600003.0
2005-10-18 09:32:00,0.68466,0.68472,0.68466,0.6847,160100000.0
2005-10-18 09:33:00,0.6847,0.6847,0.68465,0.6847,162499996.0
2005-10-18 09:34:00,0.68471,0.68473,0.68464,0.68469,136500001.0
2005-10-18 09:35:00,0.68475,0.68475,0.68468,0.68471,143699999.0
2005-10-18 09:36:00,0.68471,0.68483,0.68471,0.6848,80400002.0
2005-10-18 09:37:00,0.68483,0.68483,0.68474,0.68474,109699999.0
2005-10-18 09:38:00,0.68474,0.68474,0.68461,0.68473,99600000.0
2005-10-18 09:39:00,0.68469,0.68469,0.68464,0.68464,50199999.0
2005-10-18 09:40:00,0.68468,0.68469,0.68465,0.68465,103500000.0
2005-10-18 09:41:00,0.68465,0.6847,0.68458,0.68463,99799999.0
2005-10-18 09:42:00,0.68465,0.68465,0.68449,0.68453,202499997.0
2005-10-18 09:43:00,0.6845,0.68457,0.68448,0.68457,126300001.0
2005-10-18 09:44:00,0.68451,0.68453,0.68448,0.68452,36099999.0
2005-10-18 09:45:00,0.68456,0.68464,0.68454,0.68464,100799998.0
2005-10-18 09:46:00,0.68462,0.68462,0.68447,0.68447,55000001.0
2005-10-18 09:47:00,0.68447,0.68453,0.68445,0.68445,279000004.0
2005-10-18 09:48:00,0.68448,0.68448,0.68432,0.68432,157100000.0
2005-10-18 09:49:00,0.68432,0.68436,0.68425,0.68425,107900000.0
2005-10-18 09:50:00,0.68423,0.68423,0.68415,0.68417,62200002.0
2005-10-18 09:51:00,0.68419,0.68419,0.68402,0.68405,109900001.0
2005-10-18 09:52:00,0.68406,0.68421,0.68401,0.68421,61100001.0
2005-10-18 09:53:00,0.68421,0.68426,0.68412,0.68416,200300001.0
2005-10-18 09:54:00,0.6841,0.68425,0.6841,0.68425,46199999.0
2005-10-18 09:55:00,0.68427,0.6843,0.68417,0.68427,95400000.0
2005-10-18 09:56:00,0.68428,0.68428,0.68421,0.68426,148400000.0
2005-10-18 09:57:00,0.68424,0.68424,0.68417,0.68417,132400003.0
2005-10-18 09:58:00,0.68415,0.6842,0.68411,0.68413,231000001.0
2005-10-18 09:59:00,0.68416,0.68417,0.68405,0.68413,144499999.0
2005-10-18 10:00:00,0.68411,0.68415,0.68407,0.68409,85600001.0
2005-10-18 10:01:00,0.68404,0.68409,0.68395,0.68402,126799999.0
2005-10-18 10:02:00,0.68398,0.68398,0.68386,0.68388,129300001.0
2005-10-18 10:03:00,0.68392,0.68402,0.68392,0.684,157000002.0
2005-10-18 10:04:00,0.684,0.684,0.68388,0.68395,187200001.0
2005-10-18 10:05:00,0.68392,0.68403,0.68392,0.68403,235099999.0
2005-10-18 10:06:00,0.68401,0.68404,0.68394,0.68404,137500003.0
2005-10-18 10:07:00,0.68403,0.68413,0.68403,0.68413,261700003.0
2005-10-18 10:08:00,0.68415,0.68417,0.684,0.68412,230600005.0
2005-10-18 10:09:00,0.68411,0.68415,0.68406,0.68406,169800003.0
2005-10-18 10:10:00,0.68407,0.68409,0.68405,0.68409,86400001.0
2005-10-18 10:11:00,0.68409,0.68412,0.68405,0.6841,113300000.0
2005-10-18 10:12:00,0.68414,0.68417,0.68406,0.68406,175900002.0
2005-10-18 10:13:00,0.68409,0.68412,0.68408,0.68408,181399997.0
2005-10-18 10:14:00,0.68401,0.68401,0.68394,0.68394,29500001.0
2005-10-18 10:15:00,0.68393,0.68398,0.68391,0.68392,244099997.0
2005-10-18 10:16:00,0.68395,0.68397,0.68389,0.68393,176399998.0
2005-10-18 10:17:00,0.68393,0.68394,0.68388,0.68393,232600000.0
2005-10-18 10:18:00,0.68391,0.68391,0.6837,0.6837,152599999.0
2005-10-18 10:19:00,0.68366,0.68366,0.68355,0.68363,146700000.0
2005-10-18 10:20:00,0.68365,0.68379,0.68359,0.68379,124699997.0
2005-10-18 10:21:00,0.68386,0.68388,0.68385,0.68385,103500001.0
2005-10-18 10:22:00,0.68386,0.684,0.68386,0.68399,86400002.0
2005-10-18 10:23:00,0.68404,0.68412,0.68404,0.68406,167199998.0
2005-10-18 10:24:00,0.68403,0.68409,0.68403,0.68404,107700000.0
2005-10-18 10:25:00,0.68402,0.68402,0.68402,0.68402,71500002.0
2005-10-18 10:26:00,0.68398,0.68403,0.68397,0.68397,182899999.0
2005-10-18 10:27:00,0.68397,0.684,0.68392,0.68397,129599996.0
2005-10-18 10:28:00,0.68391,0.68394,0.68377,0.68378,186900001.0
2005-10-18 10:29:00,0.68373,0.68373,0.68335,0.68359,347399995.0
2005-10-18 10:30:00,0.68385,0.6843,0.68381,0.6843,247800000.0
2005-10-18 10:31:00,0.68446,0.68458,0.68446,0.68453,167200004.0
2005-10-18 10:32:00,0.68452,0.68455,0.68445,0.68447,91600001.0
2005-10-18 10:33:00,0.6845,0.6846,0.6845,0.68457,97599998.0
2005-10-18 10:34:00,0.68451,0.68455,0.68443,0.68454,122300001.0
2005-10-18 10:35:00,0.68461,0.68473,0.68461,0.68468,199500001.0
2005-10-18 10:36:00,0.68462,0.68462,0.68449,0.68455,195400002.0
2005-10-18 10:37:00,0.68454,0.68458,0.68449,0.68458,102199998.0
2005-10-18 10:38:00,0.6846,0.68464,0.68456,0.68456,161400001.0
2005-10-18 10:39:00,0.68456,0.68459,0.68456,0.68458,40100000.0
2005-10-18 10:40:00,0.68459,0.68464,0.68453,0.68462,180999999.0
2005-10-18 10:41:00,0.68464,0.68466,0.68455,0.68465,147200000.0
2005-10-18 10:42:00,0.68463,0.68463,0.68442,0.68442,143599997.0
2005-10-18 10:43:00,0.68445,0.68448,0.68441,0.68448,155500002.0
2005-10-18 10:44:00,0.68445,0.6846,0.68445,0.6846,95899998.0
2005-10-18 10:45:00,0.68466,0.68476,0.68465,0.68476,131100000.0
2005-10-18 10:46:00,0.68471,0.68486,0.68471,0.68485,187100002.0
2005-10-18 10:47:00,0.6849,0.6851,0.6849,0.68505,94599999.0
2005-10-18 10:48:00,0.68504,0.68508,0.68503,0.68503,116600001.0
2005-10-18 10:49:00,0.68515,0.68523,0.68515,0.68523,219099998.0
2005-10-18 10:50:00,0.68522,0.68528,0.68521,0.68521,151600003.0
2005-10-18 10:51:00,0.68527,0.6853,0.68524,0.68524,95299999.0
2005-10-18 10:52:00,0.68516,0.68523,0.68515,0.68523,222499998.0
2005-10-18 10:53:00,0.68525,0.68535,0.68525,0.68529,109900001.0
2005-10-18 10:54:00,0.68533,0.6854,0.68533,0.68535,108100001.0
2005-10-18 10:55:00,0.68534,0.68548,0.68534,0.68548,137800003.0
2005-10-18 10:56:00,0.68546,0.68549,0.68535,0.68544,237200001.0
2005-10-18 10:57:00,0.68538,0.68545,0.68525,0.68525,231400001.0
2005-10-18 10:58:00,0.68531,0.68535,0.6853,0.68535,136600002.0
2005-10-18 10:59:00,0.68531,0.68535,0.68527,0.68535,189399999.0
2005-10-18 11:00:00,0.68533,0.6854,0.68522,0.6854,192300002.0
2005-10-18 11:01:00,0.6855,0.68561,0.6855,0.68561,70199999.0
2005-10-18 11:02:00,0.68568,0.68572,0.68565,0.68565,166799999.0
2005-10-18 11:03:00,0.68568,0.68574,0.68563,0.68563,204499999.0
2005-10-18 11:04:00,0.68554,0.68561,0.68553,0.68556,126000005.0
2005-10-18 11:05:00,0.68546,0.68553,0.68543,0.68548,254299997.0
2005-10-18 11:06:00,0.68547,0.68558,0.68547,0.68558,153700001.0
2005-10-18 11:07:00,0.68555,0.68569,0.68555,0.68562,202400001.0
2005-10-18 11:08:00,0.68566,0.68568,0.68563,0.68566,128399998.0
2005-10-18 11:09:00,0.68558,0.68568,0.68558,0.68558,88699999.0
2005-10-18 11:10:00,0.68563,0.68563,0.68554,0.68554,54800001.0
2005-10-18 11:11:00,0.68557,0.68562,0.68557,0.68558,144399999.0
2005-10-18 11:12:00,0.68559,0.68563,0.68555,0.68563,171700001.0
2005-10-18 11:13:00,0.68561,0.68563,0.68555,0.68563,109500000.0
2005-10-18 11:14:00,0.68565,0.68565,0.68553,0.68557,213099999.0
2005-10-18 11:15:00,0.68562,0.68563,0.68555,0.68563,186800000.0
2005-10-18 11:16:00,0.6856,0.68564,0.68557,0.68564,262900001.0
2005-10-18 11:17:00,0.68566,0.68573,0.68565,0.68565,139500000.0
2005-10-18 11:18:00,0.68571,0.68583,0.68571,0.68583,199399995.0
2005-10-18 11:19:00,0.68581,0.68583,0.68571,0.6858,264000002.0
2005-10-18 11:20:00,0.68577,0.6858,0.68575,0.68575,72100003.0
2005-10-18 11:21:00,0.68581,0.68581,0.68575,0.68581,125099996.0
2005-10-18 11:22:00,0.68581,0.68586,0.68574,0.68574,119100000.0
2005-10-18 11:23:00,0.68572,0.68576,0.6857,0.6857,201700001.0
2005-10-18 11:24:00,0.68578,0.68578,0.68571,0.68578,28000000.0
2005-10-18 11:25:00,0.68578,0.68582,0.68578,0.68582,183600004.0
2005-10-18 11:26:00,0.68581,0.68583,0.68577,0.68577,133300000.0
2005-10-18 11:27:00,0.68576,0.68595,0.68575,0.6859,253699998.0
2005-10-18 11:28:00,0.68585,0.68586,0.68578,0.68578,205999998.0
2005-10-18 11:29:00,0.68579,0.68579,0.68572,0.68572,88000001.0
2005-10-18 11:30:00,0.68574,0.68574,0.6856,0.68568,154999997.0
2005-10-18 11:31:00,0.6856,0.6856,0.68543,0.68543,95200000.0
2005-10-18 11:32:00,0.68547,0.68549,0.68544,0.68548,90100002.0
2005-10-18 11:33:00,0.68544,0.68544,0.6853,0.6853,157900004.0
2005-10-18 11:34:00,0.68531,0.68535,0.68523,0.68523,200600005.0
2005-10-18 11:35:00,0.68523,0.68523,0.68515,0.68515,80900000.0
2005-10-18 11:36:00,0.68513,0.68517,0.68501,0.68501,129299999.0
2005-10-18 11:37:00,0.68502,0.68508,0.68498,0.68498,187300002.0
2005-10-18 11:38:00,0.68498,0.685,0.68496,0.68498,190599998.0
2005-10-18 11:39:00,0.68495,0.68495,0.6849,0.68495,108399999.0
2005-10-18 11:40:00,0.68496,0.68496,0.68489,0.68493,82700001.0
2005-10-18 11:41:00,0.68486,0.68486,0.68479,0.68485,107000000.0
2005-10-18 11:42:00,0.68477,0.68491,0.68477,0.68491,125400002.0
2005-10-18 11:43:00,0.68487,0.68495,0.68485,0.68495,82100001.0
2005-10-18 11:44:00,0.6849,0.6849,0.68485,0.6849,84199998.0
2005-10-18 11:45:00,0.68488,0.68492,0.68482,0.68485,286200008.0
2005-10-18 11:46:00,0.68481,0.68491,0.68481,0.68481,225699999.0
2005-10-18 11:47:00,0.68485,0.68487,0.6847,0.68472,167900001.0
2005-10-18 11:48:00,0.68472,0.68483,0.68472,0.68482,53499999.0
2005-10-18 11:49:00,0.68479,0.68485,0.68477,0.68485,184400000.0
2005-10-18 11:50:00,0.68475,0.68482,0.68475,0.68477,166899997.0
2005-10-18 11:51:00,0.68474,0.68483,0.68463,0.68463,289300004.0
2005-10-18 11:52:00,0.6846,0.68464,0.6845,0.68452,156899996.0
2005-10-18 11:53:00,0.68436,0.68453,0.68433,0.68453,163700003.0
2005-10-18 11:54:00,0.68443,0.68456,0.68443,0.68446,202500000.0
2005-10-18 11:55:00,0.6845,0.68459,0.68449,0.68454,259300001.0
2005-10-18 11:56:00,0.68454,0.68462,0.68454,0.68461,214499996.0
2005-10-18 11:57:00,0.68463,0.68466,0.68459,0.68466,151700001.0
2005-10-18 11:58:00,0.68467,0.68473,0.68463,0.68465,183400005.0
2005-10-18 11:59:00,0.68474,0.68474,0.68464,0.68472,133700003.0
2005-10-18 12:00:00,0.68467,0.6848,0.68467,0.68472,238100006.0
2005-10-18 12:01:00,0.68475,0.68475,0.68466,0.68468,168800004.0
2005-10-18 12:02:00,0.68475,0.68475,0.6846,0.68469,273600000.0
2005-10-18 12:03:00,0.68476,0.68476,0.68464,0.68464,163600000.0
2005-10-18 12:04:00,0.68467,0.68476,0.68467,0.6847,91099998.0
2005-10-18 12:05:00,0.68468,0.68481,0.68468,0.68473,187399997.0
2005-10-18 12:06:00,0.68473,0.68483,0.68473,0.68483,221399998.0
2005-10-18 12:07:00,0.68485,0.68488,0.68478,0.68483,179800000.0
2005-10-18 12:08:00,0.68488,0.68496,0.68482,0.68496,108099997.0
2005-10-18 12:09:00,0.68498,0.68498,0.6849,0.68492,219400007.0
2005-10-18 12:10:00,0.68494,0.68497,0.68492,0.68492,75700001.0
2005-10-18 12:11:00,0.68484,0.68486,0.68476,0.68486,150900004.0
2005-10-18 12:12:00,0.68486,0.68486,0.68474,0.68474,127599996.0
2005-10-18 12:13:00,0.68474,0.68481,0.68474,0.68481,123599999.0
2005-10-18 12:14:00,0.68477,0.68477,0.68458,0.68459,193999999.0
2005-10-18 12:15:00,0.68453,0.68453,0.68444,0.68447,100799998.0
2005-10-18 12:16:00,0.68448,0.68448,0.68438,0.68447,117100001.0
2005-10-18 12:17:00,0.68446,0.68446,0.68432,0.6844,215899996.0
2005-10-18 12:18:00,0.68439,0.68449,0.68438,0.68448,121200001.0
2005-10-18 12:19:00,0.68451,0.68451,0.68435,0.68435,138099998.0
2005-10-18 12:20:00,0.68436,0.68453,0.68436,0.68447,219899995.0
2005-10-18 12:21:00,0.68443,0.68443,0.68436,0.68437,293499994.0
2005-10-18 12:22:00,0.68438,0.68439,0.68435,0.68439,62100000.0
2005-10-18 12:23:00,0.68438,0.68443,0.68434,0.68443,217499997.0
2005-10-18 12:24:00,0.68442,0.68442,0.68431,0.68435,102900002.0
2005-10-18 12:25:00,0.68431,0.68445,0.68425,0.68445,91399999.0
2005-10-18 12:26:00,0.68435,0.68435,0.68427,0.6843,49499998.0
2005-10-18 12:27:00,0.68438,0.68448,0.68438,0.68443,192799999.0
2005-10-18 12:28:00,0.6842,0.6843,0.6842,0.6843,117300000.0
2005-10-18 12:29:00,0.6842,0.6843,0.6842,0.6843,117300000.0
2005-10-18 12:30:00,0.6842,0.6844,0.6842,0.6843,117300000.0
2005-10-18 12:31:00,0.6843,0.6843,0.6843,0.6843,117300000.0
2005-10-18 12:32:00,0.6843,0.6844,0.6842,0.6844,117300000.0
2005-10-18 12:33:00,0.6843,0.6844,0.6843,0.6844,117300000.0
2005-10-18 12:34:00,0.6844,0.6844,0.6843,0.6844,117300000.0
2005-10-18 12:35:00,0.68435,0.68448,0.68427,0.68437,117300000.0
2005-10-18 12:36:00,0.68437,0.68437,0.68433,0.68433,95099998.0
2005-10-18 12:37:00,0.68437,0.68446,0.68437,0.68438,134900000.0
2005-10-18 12:38:00,0.68438,0.68448,0.68435,0.68439,113699999.0
2005-10-18 12:39:00,0.68443,0.68443,0.68429,0.68438,296200005.0
2005-10-18 12:40:00,0.68434,0.68444,0.68434,0.68443,222900000.0
2005-10-18 12:41:00,0.68445,0.68445,0.68437,0.68442,75299999.0
2005-10-18 12:42:00,0.6844,0.68453,0.6844,0.68453,162300000.0
2005-10-18 12:43:00,0.68452,0.68459,0.68448,0.68455,242700002.0
2005-10-18 12:44:00,0.68457,0.68461,0.6845,0.6845,144099998.0
2005-10-18 12:45:00,0.68454,0.68459,0.68454,0.68455,115699999.0
2005-10-18 12:46:00,0.68461,0.68461,0.68454,0.68454,81599998.0
2005-10-18 12:47:00,0.68451,0.68455,0.68451,0.68455,83700001.0
2005-10-18 12:48:00,0.68443,0.68446,0.68443,0.68446,47500000.0
2005-10-18 12:49:00,0.68441,0.68445,0.68432,0.68432,177600003.0
2005-10-18 12:50:00,0.68432,0.68435,0.68421,0.68421,202099997.0
2005-10-18 12:51:00,0.68426,0.68429,0.68422,0.68426,208199998.0
2005-10-18 12:52:00,0.6842,0.6842,0.68405,0.68413,153900002.0
2005-10-18 12:53:00,0.68413,0.68413,0.68401,0.68411,172700001.0
2005-10-18 12:54:00,0.68412,0.68412,0.6841,0.6841,88500002.0
2005-10-18 12:55:00,0.6841,0.68412,0.68405,0.68405,171500000.0
2005-10-18 12:56:00,0.684,0.68409,0.684,0.68402,172099997.0
2005-10-18 12:57:00,0.68402,0.68407,0.68398,0.68407,127699999.0
2005-10-18 12:58:00,0.684,0.68407,0.684,0.68404,198300001.0
2005-10-18 12:59:00,0.68403,0.68414,0.68402,0.68402,283100005.0
2005-10-18 13:00:00,0.68401,0.68401,0.68393,0.684,194200002.0
2005-10-18 13:01:00,0.68407,0.68409,0.68407,0.68409,136200002.0
2005-10-18 13:02:00,0.68406,0.68409,0.68406,0.68409,29500001.0
2005-10-18 13:03:00,0.68398,0.68407,0.68398,0.68406,137099999.0
2005-10-18 13:04:00,0.68393,0.684,0.68393,0.68396,118300002.0
2005-10-18 13:05:00,0.68399,0.68399,0.68398,0.68398,83000000.0
2005-10-18 13:06:00,0.68403,0.68403,0.68392,0.68398,123500002.0
2005-10-18 13:07:00,0.68397,0.68403,0.68394,0.68395,233900006.0
2005-10-18 13:08:00,0.68398,0.68403,0.68398,0.68403,59000001.0
2005-10-18 13:09:00,0.68404,0.68407,0.68397,0.68407,147700001.0
2005-10-18 13:10:00,0.68405,0.68411,0.68405,0.68406,105100000.0
2005-10-18 13:11:00,0.68403,0.68406,0.684,0.684,205800003.0
2005-10-18 13:12:00,0.68405,0.68405,0.68405,0.68405,27100000.0
2005-10-18 13:13:00,0.68408,0.6842,0.68408,0.68416,99199999.0
2005-10-18 13:14:00,0.68417,0.68424,0.68417,0.68424,55100000.0
2005-10-18 13:15:00,0.6842,0.68433,0.6842,0.68433,21599999.0
2005-10-18 13:16:00,0.68434,0.68443,0.68434,0.68438,130900002.0
2005-10-18 13:17:00,0.68442,0.68442,0.68433,0.68439,163100001.0
2005-10-18 13:18:00,0.68435,0.68439,0.68433,0.68435,75700000.0
2005-10-18 13:19:00,0.68436,0.68441,0.68429,0.68436,111900001.0
2005-10-18 13:20:00,0.68433,0.6844,0.68433,0.68433,116600002.0
2005-10-18 13:21:00,0.68431,0.68437,0.68428,0.68428,148400001.0
2005-10-18 13:22:00,0.68425,0.68434,0.68422,0.68424,79100000.0
2005-10-18 13:23:00,0.6842,0.68429,0.68419,0.68429,63799999.0
2005-10-18 13:24:00,0.68427,0.68428,0.68427,0.68428,84500000.0
2005-10-18 13:25:00,0.68424,0.68431,0.68424,0.68429,177100002.0
2005-10-18 13:26:00,0.68433,0.68433,0.68425,0.68433,45200000.0
2005-10-18 13:27:00,0.6843,0.68435,0.68425,0.68434,156499999.0
2005-10-18 13:28:00,0.6843,0.68434,0.68429,0.68431,129200002.0
2005-10-18 13:29:00,0.68428,0.68428,0.68422,0.68422,55500001.0
2005-10-18 13:30:00,0.68414,0.68414,0.68407,0.68412,160400000.0
2005-10-18 13:31:00,0.68413,0.68414,0.68407,0.68413,46300000.0
2005-10-18 13:32:00,0.68415,0.68415,0.6841,0.68413,47999999.0
2005-10-18 13:33:00,0.68412,0.68412,0.6841,0.68411,71400001.0
2005-10-18 13:34:00,0.68417,0.68417,0.68413,0.68413,108500001.0
2005-10-18 13:35:00,0.68409,0.6841,0.68405,0.6841,159000000.0
2005-10-18 13:36:00,0.68414,0.68414,0.68405,0.68409,105699998.0
2005-10-18 13:37:00,0.6841,0.68412,0.68405,0.6841,128000003.0
2005-10-18 13:38:00,0.68406,0.68408,0.68406,0.68407,101199998.0
2005-10-18 13:39:00,0.68406,0.6841,0.68403,0.68403,291300003.0
2005-10-18 13:40:00,0.68413,0.68413,0.68406,0.6841,128600002.0
2005-10-18 13:41:00,0.68409,0.68412,0.68405,0.68405,115799999.0
2005-10-18 13:42:00,0.68409,0.68409,0.68401,0.68406,109400001.0
2005-10-18 13:43:00,0.68404,0.68411,0.68402,0.68402,173700001.0
2005-10-18 13:44:00,0.68405,0.68409,0.68404,0.68407,80700000.0
2005-10-18 13:45:00,0.68408,0.68413,0.68407,0.68407,72000000.0
2005-10-18 13:46:00,0.68408,0.68412,0.68407,0.68408,99499998.0
2005-10-18 13:47:00,0.68412,0.68425,0.68412,0.68423,179200001.0
2005-10-18 13:48:00,0.68423,0.68423,0.68412,0.68413,91500001.0
2005-10-18 13:49:00,0.68414,0.68414,0.68406,0.68411,101699999.0
2005-10-18 13:50:00,0.6841,0.68417,0.6841,0.68415,242399994.0
2005-10-18 13:51:00,0.68412,0.68417,0.6841,0.68415,192499999.0
2005-10-18 13:52:00,0.68412,0.68415,0.68412,0.68412,173200002.0
2005-10-18 13:53:00,0.68417,0.68417,0.6841,0.68415,146000001.0
2005-10-18 13:54:00,0.68414,0.68414,0.68407,0.68408,186700002.0
2005-10-18 13:55:00,0.68415,0.68415,0.68413,0.68413,32000000.0
2005-10-18 13:56:00,0.6841,0.68415,0.6841,0.68415,126500003.0
2005-10-18 13:57:00,0.68409,0.68411,0.68407,0.6841,158400000.0
2005-10-18 13:58:00,0.6841,0.68414,0.68408,0.68414,27300000.0
2005-10-18 13:59:00,0.68412,0.68415,0.6841,0.68414,112299998.0
2005-10-18 14:00:00,0.68417,0.68423,0.68416,0.68422,187399996.0
2005-10-18 14:01:00,0.6842,0.6842,0.68413,0.68417,92299999.0
2005-10-18 14:02:00,0.68422,0.68422,0.68409,0.68417,158000002.0
2005-10-18 14:03:00,0.68416,0.68417,0.68412,0.68415,314999999.0
2005-10-18 14:04:00,0.68417,0.68424,0.68417,0.68424,156600003.0
2005-10-18 14:05:00,0.68418,0.68419,0.68415,0.68415,75800001.0
2005-10-18 14:06:00,0.68423,0.68428,0.68423,0.68426,394299998.0
2005-10-18 14:07:00,0.68421,0.68423,0.68413,0.68415,225800003.0
2005-10-18 14:08:00,0.68416,0.68416,0.68414,0.68414,11300000.0
2005-10-18 14:09:00,0.68408,0.68412,0.68408,0.68408,157599999.0
2005-10-18 14:10:00,0.6841,0.68415,0.68404,0.68411,180700002.0
2005-10-18 14:11:00,0.68408,0.68412,0.68405,0.68405,126800000.0
2005-10-18 14:12:00,0.68411,0.68417,0.6841,0.68413,156099996.0
2005-10-18 14:13:00,0.68417,0.68417,0.68409,0.68412,79800001.0
2005-10-18 14:14:00,0.68412,0.68412,0.68409,0.68409,116100000.0
2005-10-18 14:15:00,0.68407,0.68407,0.684,0.68403,156400000.0
2005-10-18 14:16:00,0.68405,0.68408,0.68404,0.68404,118700000.0
2005-10-18 14:17:00,0.68404,0.68409,0.68402,0.68405,143299998.0
2005-10-18 14:18:00,0.68409,0.68414,0.68403,0.68414,187299999.0
2005-10-18 14:19:00,0.68412,0.68415,0.68412,0.68415,58700001.0
2005-10-18 14:20:00,0.68416,0.68418,0.68407,0.68418,182400003.0
2005-10-18 14:21:00,0.68413,0.68413,0.68405,0.68405,115400001.0
2005-10-18 14:22:00,0.68404,0.68415,0.68404,0.68415,76700001.0
2005-10-18 14:23:00,0.68416,0.68417,0.68415,0.68416,212500000.0
2005-10-18 14:24:00,0.68414,0.68418,0.68412,0.68418,92200001.0
2005-10-18 14:25:00,0.68421,0.68423,0.68411,0.68411,246700004.0
2005-10-18 14:26:00,0.68408,0.6841,0.68406,0.68407,117900002.0
2005-10-18 14:27:00,0.68407,0.68407,0.684,0.68403,225700002.0
2005-10-18 14:28:00,0.68407,0.68408,0.68407,0.68408,39900001.0
2005-10-18 14:29:00,0.68407,0.68412,0.68375,0.68375,97300000.0
2005-10-18 14:30:00,0.68375,0.68392,0.68375,0.6839,108499999.0
2005-10-18 14:31:00,0.68386,0.68396,0.68386,0.68393,60599999.0
2005-10-18 14:32:00,0.68393,0.68399,0.68387,0.68392,146000002.0
2005-10-18 14:33:00,0.68387,0.68392,0.68383,0.68383,205100000.0
2005-10-18 14:34:00,0.68389,0.68391,0.68385,0.68387,144000000.0
2005-10-18 14:35:00,0.68388,0.68391,0.6838,0.6838,74700002.0
2005-10-18 14:36:00,0.68381,0.68382,0.68375,0.68375,160600002.0
2005-10-18 14:37:00,0.68378,0.68388,0.68378,0.68385,139100000.0
2005-10-18 14:38:00,0.68392,0.68393,0.68386,0.68392,106600001.0
2005-10-18 14:39:00,0.68392,0.68392,0.68384,0.68387,149800003.0
2005-10-18 14:40:00,0.68387,0.68392,0.68383,0.6839,183600003.0
2005-10-18 14:41:00,0.68393,0.68397,0.68393,0.68393,137200005.0
2005-10-18 14:42:00,0.68389,0.68396,0.68384,0.68386,236999997.0
2005-10-18 14:43:00,0.68388,0.68388,0.68368,0.68375,92500001.0
2005-10-18 14:44:00,0.68384,0.68389,0.68384,0.68388,96200003.0
2005-10-18 14:45:00,0.68392,0.68405,0.68392,0.68394,222499999.0
2005-10-18 14:46:00,0.684,0.68405,0.684,0.68402,248299997.0
2005-10-18 14:47:00,0.68398,0.68405,0.68398,0.68405,136700003.0
2005-10-18 14:48:00,0.68403,0.68403,0.68403,0.68403,36700001.0
2005-10-18 14:49:00,0.68412,0.68413,0.68409,0.6841,150700002.0
2005-10-18 14:50:00,0.68409,0.68415,0.68405,0.68415,121900004.0
2005-10-18 14:51:00,0.68412,0.68415,0.68411,0.68411,168900000.0
2005-10-18 14:52:00,0.68415,0.68416,0.68408,0.68408,68899999.0
2005-10-18 14:53:00,0.68405,0.68405,0.684,0.684,203399999.0
2005-10-18 14:54:00,0.68391,0.68391,0.68387,0.68387,82899999.0
2005-10-18 14:55:00,0.6839,0.68398,0.6839,0.68398,140200004.0
2005-10-18 14:56:00,0.68397,0.684,0.68392,0.68392,70900002.0
2005-10-18 14:57:00,0.68392,0.68397,0.68384,0.68384,96499999.0
2005-10-18 14:58:00,0.68386,0.6839,0.68384,0.68386,137299997.0
2005-10-18 14:59:00,0.68379,0.68385,0.68376,0.68383,85700001.0
2005-10-18 15:00:00,0.68365,0.68371,0.68351,0.68366,287699996.0
2005-10-18 15:01:00,0.68363,0.6838,0.68358,0.68374,130100001.0
2005-10-18 15:02:00,0.6837,0.68378,0.68368,0.68375,135299999.0
2005-10-18 15:03:00,0.6838,0.68385,0.6836,0.6836,113400000.0
2005-10-18 15:04:00,0.68359,0.68371,0.68359,0.68367,131600002.0
2005-10-18 15:05:00,0.68371,0.68379,0.68367,0.68376,166099998.0
2005-10-18 15:06:00,0.68371,0.68381,0.68368,0.6838,135900000.0
2005-10-18 15:07:00,0.68385,0.68388,0.68382,0.68382,163700001.0
2005-10-18 15:08:00,0.68379,0.6839,0.68377,0.68377,158700000.0
2005-10-18 15:09:00,0.68374,0.68381,0.68367,0.68375,164800003.0
2005-10-18 15:10:00,0.68372,0.68374,0.68365,0.68366,112300001.0
2005-10-18 15:11:00,0.68373,0.68378,0.68367,0.68378,229899996.0
2005-10-18 15:12:00,0.6838,0.68387,0.6838,0.68387,187600001.0
2005-10-18 15:13:00,0.68385,0.68392,0.68381,0.68389,194499998.0
2005-10-18 15:14:00,0.6839,0.68395,0.68387,0.6839,111000002.0
2005-10-18 15:15:00,0.68391,0.68405,0.68391,0.68405,89400000.0
2005-10-18 15:16:00,0.68404,0.68408,0.68398,0.68399,132199997.0
2005-10-18 15:17:00,0.68393,0.68393,0.68383,0.68388,145300001.0
2005-10-18 15:18:00,0.68381,0.68381,0.68376,0.68381,109000001.0
2005-10-18 15:19:00,0.68379,0.6838,0.68374,0.68374,42500001.0
2005-10-18 15:20:00,0.68371,0.68373,0.68365,0.68365,167299996.0
2005-10-18 15:21:00,0.68365,0.6837,0.68358,0.68358,189300000.0
2005-10-18 15:22:00,0.68358,0.68358,0.68352,0.68354,254899999.0
2005-10-18 15:23:00,0.68355,0.68365,0.68355,0.68361,195500003.0
2005-10-18 15:24:00,0.68363,0.6837,0.68363,0.6837,230700000.0
2005-10-18 15:25:00,0.68368,0.68372,0.68363,0.68368,67800001.0
2005-10-18 15:26:00,0.68377,0.68383,0.6837,0.68383,203400000.0
2005-10-18 15:27:00,0.68379,0.68379,0.68374,0.68378,108599997.0
2005-10-18 15:28:00,0.68382,0.68382,0.68377,0.68377,114099999.0
2005-10-18 15:29:00,0.68373,0.68373,0.68356,0.68358,130200003.0
2005-10-18 15:30:00,0.68362,0.68369,0.68362,0.68366,103900001.0
2005-10-18 15:31:00,0.6836,0.6836,0.68352,0.68353,88000001.0
2005-10-18 15:32:00,0.68346,0.68352,0.68345,0.6835,211800004.0
2005-10-18 15:33:00,0.68348,0.68348,0.68342,0.68342,94300002.0
2005-10-18 15:34:00,0.68344,0.68344,0.6833,0.6833,139000002.0
2005-10-18 15:35:00,0.6834,0.68345,0.68338,0.68345,150899998.0
2005-10-18 15:36:00,0.68343,0.68345,0.68339,0.68341,196199997.0
2005-10-18 15:37:00,0.68342,0.68345,0.68335,0.68335,143899998.0
2005-10-18 15:38:00,0.68343,0.68347,0.68343,0.68347,19900000.0
2005-10-18 15:39:00,0.68347,0.68347,0.68337,0.68337,51899998.0
2005-10-18 15:40:00,0.68336,0.68336,0.68326,0.68331,113200001.0
2005-10-18 15:41:00,0.68331,0.68331,0.68325,0.68325,213899998.0
2005-10-18 15:42:00,0.68332,0.68345,0.68332,0.68345,162100004.0
2005-10-18 15:43:00,0.68342,0.68342,0.68339,0.68342,123399999.0
2005-10-18 15:44:00,0.68351,0.68353,0.68341,0.68341,145699998.0
2005-10-18 15:45:00,0.68346,0.68351,0.68341,0.68344,144199999.0
2005-10-18 15:46:00,0.6834,0.68345,0.6834,0.68342,193099998.0
2005-10-18 15:47:00,0.68342,0.68342,0.68331,0.68334,188700002.0
2005-10-18 15:48:00,0.68337,0.68337,0.68332,0.68332,219099996.0
2005-10-18 15:49:00,0.68331,0.68344,0.6833,0.68337,150800003.0
2005-10-18 15:50:00,0.68335,0.68337,0.68333,0.68336,167899999.0
2005-10-18 15:51:00,0.68342,0.68342,0.68336,0.68336,81599998.0
2005-10-18 15:52:00,0.68335,0.68341,0.68335,0.68338,165000003.0
2005-10-18 15:53:00,0.68334,0.68334,0.68321,0.68328,125699998.0
2005-10-18 15:54:00,0.68327,0.68327,0.68319,0.68322,151099999.0
2005-10-18 15:55:00,0.68322,0.68326,0.68322,0.68326,129099998.0
2005-10-18 15:56:00,0.68329,0.68329,0.68321,0.68323,57100000.0
2005-10-18 15:57:00,0.68327,0.6833,0.6832,0.6832,185700000.0
2005-10-18 15:58:00,0.68321,0.6833,0.6832,0.6832,41299999.0
2005-10-18 15:59:00,0.68316,0.68316,0.68306,0.68309,251699998.0
2005-10-18 16:00:00,0.6832,0.6832,0.6831,0.6832,11400000.0
2005-10-18 16:01:00,0.6831,0.6831,0.6831,0.6831,11400000.0
2005-10-18 16:02:00,0.68318,0.68322,0.68318,0.68322,11400000.0
2005-10-18 16:03:00,0.68323,0.68323,0.68312,0.68312,84399998.0
2005-10-18 16:04:00,0.68311,0.68315,0.68298,0.68315,127399999.0
2005-10-18 16:05:00,0.68315,0.68324,0.68315,0.68318,282800002.0
2005-10-18 16:06:00,0.68318,0.68319,0.68313,0.68319,139500000.0
2005-10-18 16:07:00,0.68319,0.68322,0.68318,0.6832,108999999.0
2005-10-18 16:08:00,0.68318,0.68323,0.68316,0.68318,91799998.0
2005-10-18 16:09:00,0.68322,0.68323,0.68322,0.68323,6400000.0
2005-10-18 16:10:00,0.68323,0.68324,0.68319,0.6832,97500001.0
2005-10-18 16:11:00,0.68324,0.6833,0.68321,0.68326,102999998.0
2005-10-18 16:12:00,0.6833,0.6833,0.68325,0.68328,124599999.0
2005-10-18 16:13:00,0.6833,0.6834,0.6833,0.6834,140600001.0
2005-10-18 16:14:00,0.68342,0.68343,0.6833,0.6833,104900001.0
2005-10-18 16:15:00,0.68331,0.68335,0.68331,0.68335,14200000.0
2005-10-18 16:16:00,0.68332,0.68336,0.68326,0.68326,67799999.0
2005-10-18 16:17:00,0.68324,0.68331,0.68324,0.68331,4900000.0
2005-10-18 16:18:00,0.68335,0.68335,0.68335,0.68335,18100000.0
2005-10-18 16:19:00,0.68334,0.68338,0.6833,0.68338,107000002.0
2005-10-18 16:20:00,0.68334,0.68334,0.68319,0.68319,152900002.0
2005-10-18 16:21:00,0.68313,0.68317,0.68307,0.68312,262900006.0
2005-10-18 16:22:00,0.68312,0.68317,0.68305,0.68305,112400001.0
2005-10-18 16:23:00,0.6831,0.6831,0.68308,0.6831,36300000.0
2005-10-18 16:24:00,0.6831,0.68312,0.68302,0.68302,231799997.0
2005-10-18 16:25:00,0.68298,0.6831,0.68298,0.6831,199000004.0
2005-10-18 16:26:00,0.68311,0.68311,0.68301,0.68302,170100001.0
2005-10-18 16:27:00,0.683,0.683,0.68284,0.68287,143799997.0
2005-10-18 16:28:00,0.68283,0.683,0.68283,0.68295,149700001.0
2005-10-18 16:29:00,0.68302,0.68302,0.68295,0.68295,130000000.0
2005-10-18 16:30:00,0.68286,0.68293,0.68281,0.68293,114300001.0
2005-10-18 16:31:00,0.68298,0.68302,0.68293,0.68293,210800001.0
2005-10-18 16:32:00,0.68294,0.68295,0.68286,0.6829,199699999.0
2005-10-18 16:33:00,0.68295,0.68299,0.68293,0.68298,138899999.0
2005-10-18 16:34:00,0.68293,0.68296,0.68287,0.68287,78700000.0
2005-10-18 16:35:00,0.6829,0.68291,0.68268,0.68275,152099999.0
2005-10-18 16:36:00,0.68271,0.68278,0.68269,0.68272,154800001.0
2005-10-18 16:37:00,0.68274,0.68276,0.68271,0.68271,64500000.0
2005-10-18 16:38:00,0.68271,0.68271,0.6825,0.6825,131499999.0
2005-10-18 16:39:00,0.68249,0.68258,0.68248,0.68254,147500001.0
2005-10-18 16:40:00,0.68256,0.68263,0.68251,0.68263,154999998.0
2005-10-18 16:41:00,0.6826,0.68263,0.68257,0.68257,183400000.0
2005-10-18 16:42:00,0.68255,0.68258,0.68247,0.68256,279600003.0
2005-10-18 16:43:00,0.68248,0.68251,0.68248,0.68251,226299999.0
2005-10-18 16:44:00,0.68248,0.68258,0.68248,0.68253,218599999.0
2005-10-18 16:45:00,0.68254,0.68261,0.68254,0.68261,164300002.0
2005-10-18 16:46:00,0.68267,0.6829,0.68267,0.6829,94200001.0
2005-10-18 16:47:00,0.68285,0.6829,0.68279,0.68279,247900006.0
2005-10-18 16:48:00,0.68282,0.68282,0.68277,0.68277,162200000.0
2005-10-18 16:49:00,0.68274,0.68276,0.68267,0.68267,50099998.0
2005-10-18 16:50:00,0.68268,0.68275,0.68266,0.68268,266399994.0
2005-10-18 16:51:00,0.68268,0.68276,0.68267,0.68269,163599997.0
2005-10-18 16:52:00,0.68272,0.6828,0.6827,0.68276,92300001.0
2005-10-18 16:53:00,0.6828,0.68285,0.68277,0.68285,160400000.0
2005-10-18 16:54:00,0.6828,0.6828,0.68266,0.68266,94299998.0
2005-10-18 16:55:00,0.6827,0.68276,0.6827,0.68272,104700002.0
2005-10-18 16:56:00,0.68265,0.68269,0.68264,0.68269,144799999.0
2005-10-18 16:57:00,0.68273,0.68273,0.68258,0.68259,77299999.0
2005-10-18 16:58:00,0.68256,0.6826,0.68256,0.6826,115600002.0
2005-10-18 16:59:00,0.68258,0.6826,0.68253,0.68255,149899997.0
2005-10-18 17:00:00,0.68246,0.68253,0.68245,0.68245,215700001.0
2005-10-18 17:01:00,0.68247,0.6825,0.68243,0.68249,274499998.0
2005-10-18 17:02:00,0.68247,0.6825,0.68245,0.6825,185299997.0
2005-10-18 17:03:00,0.68248,0.68253,0.68245,0.68246,129000001.0
2005-10-18 17:04:00,0.68251,0.68254,0.68247,0.68247,175699999.0
2005-10-18 17:05:00,0.68245,0.6825,0.68245,0.6825,179299998.0
2005-10-18 17:06:00,0.68247,0.68247,0.68242,0.68242,117500002.0
2005-10-18 17:07:00,0.68238,0.68248,0.68238,0.68248,144200001.0
2005-10-18 17:08:00,0.68252,0.68254,0.68242,0.6825,184200001.0
2005-10-18 17:09:00,0.6825,0.68253,0.68245,0.68247,100199998.0
2005-10-18 17:10:00,0.68253,0.68257,0.68249,0.68257,192600002.0
2005-10-18 17:11:00,0.68255,0.6826,0.68253,0.6826,107699999.0
2005-10-18 17:12:00,0.68267,0.68273,0.68267,0.68273,11900000.0
2005-10-18 17:13:00,0.68278,0.68278,0.68264,0.68276,143799997.0
2005-10-18 17:14:00,0.68281,0.68285,0.68278,0.68285,188300002.0
2005-10-18 17:15:00,0.68283,0.68283,0.68265,0.68265,173600003.0
2005-10-18 17:16:00,0.68269,0.68271,0.68262,0.6827,201899999.0
2005-10-18 17:17:00,0.68274,0.68285,0.68274,0.6828,83500002.0
2005-10-18 17:18:00,0.68281,0.68286,0.68281,0.68281,96299999.0
2005-10-18 17:19:00,0.68279,0.68281,0.68274,0.68278,199599997.0
2005-10-18 17:20:00,0.68288,0.68289,0.68277,0.68277,127300001.0
2005-10-18 17:21:00,0.68274,0.68274,0.68263,0.68265,122899998.0
2005-10-18 17:22:00,0.68268,0.6827,0.6826,0.6826,221900000.0
2005-10-18 17:23:00,0.68259,0.68262,0.68255,0.68255,173000004.0
2005-10-18 17:24:00,0.68261,0.68267,0.68258,0.68263,253500001.0
2005-10-18 17:25:00,0.68267,0.68268,0.68257,0.68257,42399999.0
2005-10-18 17:26:00,0.68249,0.68259,0.68249,0.68253,148100000.0
2005-10-18 17:27:00,0.68253,0.68257,0.68252,0.68252,197500003.0
2005-10-18 17:28:00,0.68254,0.68254,0.68249,0.68251,103899998.0
2005-10-18 17:29:00,0.68252,0.68252,0.68248,0.68251,70900000.0
2005-10-18 17:30:00,0.68251,0.6826,0.68249,0.68259,183000002.0
2005-10-18 17:31:00,0.6826,0.6826,0.68249,0.68255,213500002.0
2005-10-18 17:32:00,0.68255,0.68257,0.68253,0.68255,59800001.0
2005-10-18 17:33:00,0.68253,0.68254,0.68247,0.68253,157399999.0
2005-10-18 17:34:00,0.6825,0.68258,0.68248,0.6825,193199996.0
2005-10-18 17:35:00,0.6825,0.6825,0.68241,0.68242,287300002.0
2005-10-18 17:36:00,0.68242,0.68252,0.68242,0.68248,184600002.0
2005-10-18 17:37:00,0.68246,0.68248,0.68244,0.68246,140400002.0
2005-10-18 17:38:00,0.68247,0.68248,0.68247,0.68248,92600003.0
2005-10-18 17:39:00,0.6825,0.68252,0.68247,0.68252,119699997.0
2005-10-18 17:40:00,0.68247,0.6825,0.68247,0.6825,116699999.0
2005-10-18 17:41:00,0.68245,0.68253,0.68245,0.68253,70799999.0
2005-10-18 17:42:00,0.68251,0.68256,0.6825,0.6825,147799995.0
2005-10-18 17:43:00,0.68257,0.6826,0.68257,0.6826,209399997.0
2005-10-18 17:44:00,0.68259,0.68265,0.68259,0.68264,73800000.0
2005-10-18 17:45:00,0.68262,0.68267,0.68262,0.68267,188699997.0
2005-10-18 17:46:00,0.68268,0.68268,0.68267,0.68267,26400000.0
2005-10-18 17:47:00,0.68264,0.68268,0.68264,0.68266,155799999.0
2005-10-18 17:48:00,0.68262,0.68267,0.68256,0.68256,167500003.0
2005-10-18 17:49:00,0.68261,0.68263,0.68261,0.68263,57200000.0
2005-10-18 17:50:00,0.68263,0.68263,0.68247,0.68253,111200002.0
2005-10-18 17:51:00,0.68253,0.68255,0.68253,0.68255,52099999.0
2005-10-18 17:52:00,0.68255,0.68257,0.68252,0.68252,88600002.0
2005-10-18 17:53:00,0.68254,0.68258,0.68254,0.68257,28700000.0
2005-10-18 17:54:00,0.6826,0.6826,0.68256,0.68258,165500001.0
2005-10-18 17:55:00,0.68254,0.68258,0.6825,0.68258,140299997.0
2005-10-18 17:56:00,0.68256,0.68257,0.68255,0.68255,27700000.0
2005-10-18 17:57:00,0.6825,0.68252,0.68244,0.68244,129400003.0
2005-10-18 17:58:00,0.68247,0.68248,0.68245,0.68247,126499997.0
2005-10-18 17:59:00,0.68247,0.68252,0.68247,0.68247,134799998.0
2005-10-18 18:00:00,0.68246,0.68252,0.68243,0.68243,179499998.0
2005-10-18 18:01:00,0.68244,0.68251,0.68242,0.68243,1388699999.0
2005-10-18 18:02:00,0.68243,0.68253,0.68241,0.68245,1616000004.0
2005-10-18 18:03:00,0.68245,0.68254,0.68245,0.68247,1621399990.0
2005-10-18 18:04:00,0.68249,0.68252,0.68243,0.68245,889400001.0
2005-10-18 18:05:00,0.6824,0.68249,0.68239,0.68246,1353699996.0
2005-10-18 18:06:00,0.68245,0.68247,0.68238,0.68239,1790800006.0
2005-10-18 18:08:00,0.6823,0.6823,0.6823,0.6823,819600001.0
2005-10-18 18:09:00,0.68253,0.68254,0.68247,0.68248,819600001.0
2005-10-18 18:10:00,0.68252,0.68268,0.68251,0.68268,1071399988.0
2005-10-18 18:11:00,0.68265,0.68274,0.68265,0.6827,974199994.0
2005-10-18 18:12:00,0.68263,0.68263,0.68255,0.68255,1166000004.0
2005-10-18 18:13:00,0.68262,0.68268,0.68258,0.68266,758700008.0
2005-10-18 18:14:00,0.68268,0.68273,0.68262,0.6827,1587899988.0
2005-10-18 18:16:00,0.68265,0.68265,0.68257,0.68261,1390899998.0
2005-10-18 18:17:00,0.68262,0.68269,0.68259,0.68259,595500005.0
2005-10-18 18:18:00,0.68258,0.68265,0.68256,0.68265,912800001.0
2005-10-18 18:19:00,0.68263,0.68265,0.68254,0.68254,739900006.0
2005-10-18 18:20:00,0.68255,0.68258,0.68244,0.68245,648099996.0
2005-10-18 18:21:00,0.68227,0.68243,0.68225,0.68243,959199995.0
2005-10-18 18:22:00,0.68248,0.68249,0.68238,0.68243,1009200006.0
2005-10-18 18:23:00,0.68243,0.68246,0.68234,0.68246,1422200009.0
2005-10-18 18:24:00,0.6824,0.6825,0.6824,0.68247,852799995.0
2005-10-18 18:25:00,0.68246,0.68252,0.68244,0.68247,774099996.0
2005-10-18 18:26:00,0.6825,0.68253,0.68245,0.6825,915199987.0
2005-10-18 18:27:00,0.68251,0.68254,0.68248,0.68249,633399998.0
2005-10-18 18:28:00,0.68248,0.68256,0.68245,0.68256,561200012.0
2005-10-18 18:29:00,0.68257,0.68258,0.68249,0.68255,1092299999.0
2005-10-18 18:30:00,0.68255,0.6826,0.68251,0.68255,884800000.0
2005-10-18 18:31:00,0.68251,0.6826,0.68251,0.68253,407599991.0
2005-10-18 18:32:00,0.68254,0.68256,0.68245,0.68245,776299995.0
2005-10-18 18:33:00,0.68249,0.68259,0.68248,0.68255,643900005.0
2005-10-18 18:34:00,0.68258,0.6827,0.68257,0.68266,914100003.0
2005-10-18 18:35:00,0.68268,0.68268,0.68259,0.68259,672300003.0
2005-10-18 18:36:00,0.68255,0.6826,0.68255,0.6826,187400001.0
2005-10-18 18:37:00,0.68258,0.6826,0.68255,0.6826,404600001.0
2005-10-18 18:38:00,0.68256,0.68258,0.68249,0.68249,248999995.0
2005-10-18 18:39:00,0.6825,0.68257,0.68244,0.68249,413799999.0
2005-10-18 18:40:00,0.6825,0.6825,0.68245,0.68247,445199999.0
2005-10-18 18:41:00,0.68247,0.68257,0.68246,0.68253,649700004.0
2005-10-18 18:42:00,0.68252,0.68258,0.68244,0.68247,396099994.0
2005-10-18 18:43:00,0.68242,0.68245,0.6824,0.68243,294800008.0
2005-10-18 18:44:00,0.68245,0.68249,0.68237,0.68237,565499995.0
2005-10-18 18:45:00,0.68237,0.68244,0.6823,0.6823,320999998.0
2005-10-18 18:46:00,0.68238,0.68239,0.68232,0.68232,135299999.0
2005-10-18 18:47:00,0.6824,0.68241,0.68235,0.6824,167499997.0
2005-10-18 18:48:00,0.68235,0.68239,0.68228,0.68239,382600000.0
2005-10-18 18:49:00,0.68235,0.68249,0.68235,0.68244,193699996.0
2005-10-18 18:50:00,0.68249,0.68253,0.68249,0.6825,194599999.0
2005-10-18 18:51:00,0.6825,0.68253,0.68247,0.6825,434700000.0
2005-10-18 18:52:00,0.68252,0.68256,0.6825,0.6825,292499998.0
2005-10-18 18:53:00,0.6825,0.68256,0.68243,0.68243,713599998.0
2005-10-18 18:54:00,0.68248,0.6825,0.68245,0.6825,166599999.0
2005-10-18 18:55:00,0.68239,0.68249,0.68217,0.6824,692499998.0
2005-10-18 18:56:00,0.68248,0.68253,0.68247,0.68248,304100003.0
2005-10-18 18:57:00,0.68251,0.68254,0.6825,0.68252,480099991.0
2005-10-18 18:58:00,0.6825,0.68255,0.6825,0.68252,815299999.0
2005-10-18 18:59:00,0.6825,0.68261,0.6825,0.6825,548100005.0
2005-10-18 19:00:00,0.68252,0.68269,0.68252,0.68269,495500003.0
2005-10-18 19:01:00,0.68264,0.68271,0.6826,0.6827,197300003.0
2005-10-18 19:02:00,0.68271,0.68274,0.68267,0.68274,417299997.0
2005-10-18 19:03:00,0.68273,0.68277,0.68262,0.68262,505600002.0
2005-10-18 19:04:00,0.68265,0.6828,0.68265,0.68275,301300002.0
2005-10-18 19:05:00,0.68272,0.68283,0.68271,0.68277,634600003.0
2005-10-18 19:06:00,0.68272,0.68285,0.68272,0.68276,728199998.0
2005-10-18 19:07:00,0.6828,0.6828,0.6827,0.68275,367900006.0
2005-10-18 19:08:00,0.68283,0.68283,0.68275,0.68275,715400003.0
2005-10-18 19:09:00,0.68275,0.68287,0.68275,0.68281,714499995.0
2005-10-18 19:10:00,0.68279,0.6828,0.68274,0.6828,284800002.0
2005-10-18 19:11:00,0.68277,0.68283,0.68275,0.68283,120999998.0
2005-10-18 19:12:00,0.68278,0.68278,0.6827,0.6827,227199998.0
2005-10-18 19:13:00,0.6827,0.68282,0.6827,0.68274,340400000.0
2005-10-18 19:14:00,0.68277,0.6828,0.68273,0.68274,282500001.0
2005-10-18 19:15:00,0.68275,0.68282,0.6827,0.68274,545200005.0
2005-10-18 19:16:00,0.68282,0.68293,0.68278,0.68288,233800002.0
2005-10-18 19:17:00,0.6829,0.68308,0.68289,0.68308,460899999.0
2005-10-18 19:18:00,0.68301,0.68309,0.68292,0.68299,228000000.0
2005-10-18 19:19:00,0.68295,0.68301,0.68279,0.68279,549299993.0
2005-10-18 19:20:00,0.68274,0.68285,0.68274,0.68277,327899998.0
2005-10-18 19:21:00,0.68275,0.68282,0.68266,0.68266,318499998.0
2005-10-18 19:22:00,0.68268,0.68282,0.68268,0.68282,345600001.0
2005-10-18 19:23:00,0.68284,0.68303,0.68284,0.68303,252600000.0
2005-10-18 19:24:00,0.68304,0.68308,0.68301,0.68301,189899999.0
2005-10-18 19:25:00,0.683,0.68313,0.68297,0.68308,100499998.0
2005-10-18 19:26:00,0.6831,0.68325,0.6831,0.68315,560999998.0
2005-10-18 19:27:00,0.68324,0.68337,0.68324,0.6833,682800006.0
2005-10-18 19:28:00,0.68327,0.68336,0.68323,0.68323,280700000.0
2005-10-18 19:29:00,0.68313,0.68314,0.68299,0.6831,420099991.0
2005-10-18 19:30:00,0.68309,0.68318,0.68308,0.68308,535600000.0
2005-10-18 19:31:00,0.68308,0.68323,0.68308,0.68317,657600003.0
2005-10-18 19:32:00,0.68322,0.68323,0.68316,0.68322,474299996.0
2005-10-18 19:33:00,0.68314,0.68319,0.68313,0.68318,260299999.0
2005-10-18 19:34:00,0.68315,0.68315,0.68305,0.68311,401700006.0
2005-10-18 19:35:00,0.68306,0.68307,0.6829,0.68307,661399993.0
2005-10-18 19:36:00,0.68313,0.68313,0.68305,0.6831,660399998.0
2005-10-18 19:37:00,0.68312,0.68326,0.68312,0.68325,240100003.0
2005-10-18 19:38:00,0.68325,0.68336,0.68319,0.68336,225600001.0
2005-10-18 19:39:00,0.6833,0.68338,0.6833,0.68335,719800003.0
2005-10-18 19:40:00,0.68329,0.68337,0.68322,0.68322,627300003.0
2005-10-18 19:41:00,0.68323,0.68324,0.68308,0.68314,714500000.0
2005-10-18 19:42:00,0.68312,0.68314,0.68309,0.6831,302800002.0
2005-10-18 19:43:00,0.68312,0.68313,0.68307,0.68307,198299999.0
2005-10-18 19:44:00,0.68302,0.68304,0.68292,0.68292,369100004.0
2005-10-18 19:45:00,0.683,0.683,0.68294,0.683,351900001.0
2005-10-18 19:46:00,0.68302,0.68314,0.68302,0.68304,104300000.0
2005-10-18 19:47:00,0.68301,0.68301,0.68297,0.683,76600000.0
2005-10-18 19:48:00,0.68299,0.68305,0.68297,0.68297,248300002.0
2005-10-18 19:49:00,0.68293,0.68303,0.68292,0.68303,314799996.0
2005-10-18 19:50:00,0.68304,0.68307,0.683,0.68302,387900000.0
2005-10-18 19:51:00,0.68305,0.68305,0.68298,0.68301,341200002.0
2005-10-18 19:52:00,0.683,0.68301,0.68295,0.68295,394000004.0
2005-10-18 19:53:00,0.68293,0.68295,0.68287,0.68287,109499998.0
2005-10-18 19:54:00,0.68286,0.68293,0.68282,0.68293,127099999.0
2005-10-18 19:55:00,0.68293,0.683,0.6829,0.68295,215100001.0
2005-10-18 19:56:00,0.68295,0.68298,0.68295,0.68295,68900001.0
2005-10-18 19:57:00,0.68295,0.68295,0.6829,0.68293,529700003.0
2005-10-18 19:58:00,0.68293,0.68303,0.68293,0.68293,221299999.0
2005-10-18 19:59:00,0.68293,0.68303,0.68293,0.68297,533699997.0
2005-10-18 20:00:00,0.68305,0.68311,0.68304,0.68304,189200000.0
2005-10-18 20:01:00,0.68303,0.68315,0.68302,0.68315,381299995.0
2005-10-18 20:02:00,0.68314,0.68314,0.683,0.68301,28200000.0
2005-10-18 20:03:00,0.68305,0.68307,0.68299,0.68301,339400003.0
2005-10-18 20:04:00,0.68299,0.683,0.68297,0.683,171099999.0
2005-10-18 20:05:00,0.683,0.68304,0.68298,0.68304,109300001.0
2005-10-18 20:06:00,0.68304,0.68307,0.68299,0.68299,105199998.0
2005-10-18 20:07:00,0.68298,0.68298,0.68294,0.68296,140000003.0
2005-10-18 20:08:00,0.68295,0.68297,0.68288,0.6829,644200005.0
2005-10-18 20:09:00,0.68286,0.683,0.68274,0.683,214499997.0
2005-10-18 20:10:00,0.68296,0.68301,0.68288,0.68301,214800003.0
2005-10-18 20:11:00,0.68302,0.68307,0.68293,0.68307,157899999.0
2005-10-18 20:12:00,0.68307,0.68307,0.68287,0.68287,904999995.0
2005-10-18 20:13:00,0.68285,0.68297,0.68281,0.68285,313000004.0
2005-10-18 20:14:00,0.68285,0.68288,0.68276,0.68286,275999998.0
2005-10-18 20:15:00,0.68292,0.68299,0.6829,0.68296,742499999.0
2005-10-18 20:16:00,0.68297,0.68303,0.68294,0.68302,486099999.0
2005-10-18 20:17:00,0.68301,0.68312,0.68301,0.68312,117100001.0
2005-10-18 20:18:00,0.68315,0.68317,0.68308,0.68308,294899997.0
2005-10-18 20:19:00,0.6831,0.68318,0.6831,0.6831,621299998.0
2005-10-18 20:20:00,0.68314,0.68322,0.68314,0.68318,433200001.0
2005-10-18 20:21:00,0.68319,0.68324,0.68315,0.68324,179599998.0
2005-10-18 20:22:00,0.68322,0.68332,0.68322,0.6833,129099997.0
2005-10-18 20:23:00,0.68329,0.68332,0.68326,0.68326,430400000.0
2005-10-18 20:24:00,0.6832,0.68322,0.68312,0.68312,265700002.0
2005-10-18 20:25:00,0.6831,0.68318,0.68309,0.68317,411799994.0
2005-10-18 20:26:00,0.68318,0.68324,0.68316,0.68324,826499993.0
2005-10-18 20:27:00,0.68323,0.68326,0.68311,0.6832,279700003.0
2005-10-18 20:28:00,0.68324,0.68326,0.68318,0.6832,559400003.0
2005-10-18 20:29:00,0.6832,0.68323,0.68311,0.68312,588400002.0
2005-10-18 20:30:00,0.68313,0.68325,0.68309,0.68315,1675000008.0
2005-10-18 20:31:00,0.68319,0.6832,0.68307,0.68313,1055800006.0
2005-10-18 20:32:00,0.68318,0.68331,0.68317,0.68325,1517000006.0
2005-10-18 20:33:00,0.68325,0.68335,0.68325,0.6833,395500003.0
2005-10-18 20:34:00,0.68328,0.68336,0.68328,0.68331,398899990.0
2005-10-18 20:35:00,0.68334,0.68334,0.68327,0.68334,450500000.0
2005-10-18 20:36:00,0.68332,0.68332,0.68318,0.68321,222199998.0
2005-10-18 20:37:00,0.68323,0.68331,0.68319,0.68319,611099996.0
2005-10-18 20:38:00,0.68308,0.68323,0.68308,0.68315,753799992.0
2005-10-18 20:39:00,0.68314,0.68318,0.6831,0.68315,458999995.0
2005-10-18 20:40:00,0.68314,0.68317,0.68309,0.68312,522900001.0
2005-10-18 20:41:00,0.68311,0.68321,0.68309,0.68312,310400001.0
2005-10-18 20:42:00,0.6831,0.68315,0.6831,0.68315,108900003.0
2005-10-18 20:43:00,0.68312,0.68318,0.6831,0.68312,614300007.0
2005-10-18 20:44:00,0.6831,0.68318,0.68308,0.6831,891400003.0
2005-10-18 20:45:00,0.68306,0.6831,0.68293,0.68302,413800005.0
2005-10-18 20:46:00,0.68304,0.68307,0.68302,0.68307,278300001.0
2005-10-18 20:47:00,0.68308,0.68312,0.68299,0.68299,621599995.0
2005-10-18 20:48:00,0.68298,0.68311,0.68298,0.68308,915600001.0
2005-10-18 20:49:00,0.6831,0.6831,0.683,0.68305,239399994.0
2005-10-18 20:50:00,0.68307,0.68314,0.68305,0.68308,1210900000.0
2005-10-18 20:51:00,0.68302,0.68312,0.68302,0.68307,319500000.0
2005-10-18 20:52:00,0.6831,0.68314,0.68308,0.68308,703200001.0
2005-10-18 20:53:00,0.68311,0.68318,0.68308,0.68308,874900000.0
2005-10-18 20:54:00,0.6831,0.68314,0.68299,0.68308,507200006.0
2005-10-18 20:55:00,0.6831,0.68312,0.68303,0.68312,406399997.0
2005-10-18 20:56:00,0.68313,0.68315,0.68305,0.6831,1216300011.0
2005-10-18 20:57:00,0.68307,0.68312,0.68307,0.6831,1019899993.0
2005-10-18 20:58:00,0.6831,0.68317,0.68308,0.68315,627100004.0
2005-10-18 20:59:00,0.68314,0.68315,0.683,0.683,1625600000.0
2005-10-18 21:00:00,0.68303,0.68305,0.68298,0.683,1656300005.0
2005-10-18 21:01:00,0.683,0.68305,0.68298,0.68305,1338800005.0
2005-10-18 21:02:00,0.68305,0.68311,0.68304,0.68307,523599999.0
2005-10-18 21:03:00,0.68307,0.68312,0.68305,0.68307,835499996.0
2005-10-18 21:04:00,0.68307,0.68308,0.68305,0.68307,320699996.0
2005-10-18 21:05:00,0.68304,0.68308,0.68299,0.683,760299999.0
2005-10-18 21:06:00,0.68298,0.68298,0.68293,0.68295,481000003.0
2005-10-18 21:07:00,0.68297,0.68313,0.68297,0.6831,71600000.0
2005-10-18 21:08:00,0.6831,0.6831,0.68304,0.68306,184000004.0
2005-10-18 21:09:00,0.68318,0.68321,0.68303,0.68307,403399996.0
2005-10-18 21:10:00,0.68305,0.68305,0.68301,0.68303,202800000.0
2005-10-18 21:11:00,0.68305,0.68305,0.68297,0.68297,311100004.0
2005-10-18 21:12:00,0.68294,0.68303,0.68294,0.68303,113699996.0
2005-10-18 21:13:00,0.68303,0.68303,0.68292,0.68292,312799995.0
2005-10-18 21:14:00,0.68299,0.68299,0.68292,0.68298,755500002.0
2005-10-18 21:15:00,0.68298,0.68298,0.68287,0.68295,405700001.0
2005-10-18 21:16:00,0.68293,0.68305,0.68293,0.68305,413500004.0
2005-10-18 21:17:00,0.68305,0.68307,0.683,0.68304,192599997.0
2005-10-18 21:18:00,0.683,0.68305,0.683,0.68305,175900000.0
2005-10-18 21:19:00,0.68303,0.68303,0.68299,0.683,516800002.0
2005-10-18 21:20:00,0.68257,0.68314,0.68256,0.683,892599993.0
2005-10-18 21:21:00,0.68303,0.68303,0.68294,0.68295,318400004.0
2005-10-18 21:22:00,0.68298,0.68298,0.68287,0.68289,849699997.0
2005-10-18 21:23:00,0.68291,0.68291,0.68291,0.68291,18200000.0
2005-10-18 21:24:00,0.683,0.683,0.68287,0.68287,223999999.0
2005-10-18 21:25:00,0.68287,0.68293,0.68281,0.68292,254699997.0
2005-10-18 21:26:00,0.68292,0.68292,0.68286,0.68289,58899999.0
2005-10-18 21:27:00,0.68291,0.68297,0.68291,0.68295,147500002.0
2005-10-18 21:28:00,0.68297,0.68303,0.68295,0.68295,249500003.0
2005-10-18 21:29:00,0.68299,0.683,0.68298,0.68298,164099995.0
2005-10-18 21:30:00,0.68293,0.68293,0.68289,0.68293,180400003.0
2005-10-18 21:31:00,0.68293,0.68301,0.68293,0.68301,180300002.0
2005-10-18 21:32:00,0.68303,0.68305,0.683,0.68301,765899999.0
2005-10-18 21:33:00,0.68299,0.68299,0.68293,0.68296,500999992.0
2005-10-18 21:34:00,0.68298,0.68305,0.68298,0.68301,734200002.0
2005-10-18 21:35:00,0.68305,0.68308,0.68297,0.68299,281199998.0
2005-10-18 21:36:00,0.68299,0.683,0.68294,0.68294,69300000.0
2005-10-18 21:37:00,0.683,0.68303,0.68295,0.68296,241899997.0
2005-10-18 21:38:00,0.68296,0.68303,0.68296,0.683,183400000.0
2005-10-18 21:39:00,0.68293,0.68306,0.68293,0.68306,143800000.0
2005-10-18 21:40:00,0.68302,0.68308,0.68298,0.68298,286699997.0
2005-10-18 21:41:00,0.68295,0.68301,0.68292,0.68301,115200003.0
2005-10-18 21:42:00,0.683,0.68303,0.68299,0.68302,179599999.0
2005-10-18 21:43:00,0.68297,0.68303,0.68293,0.68301,430500004.0
2005-10-18 21:44:00,0.68303,0.68305,0.683,0.68305,329000004.0
2005-10-18 21:45:00,0.68304,0.68304,0.68301,0.68301,97000002.0
2005-10-18 21:46:00,0.683,0.683,0.683,0.683,329399997.0
2005-10-18 21:47:00,0.683,0.68304,0.68299,0.68304,189300005.0
2005-10-18 21:48:00,0.68298,0.68302,0.68295,0.68298,76400001.0
2005-10-18 21:49:00,0.68297,0.68308,0.68295,0.68298,234899996.0
2005-10-18 21:50:00,0.683,0.68304,0.68297,0.683,49400000.0
2005-10-18 21:51:00,0.683,0.68301,0.68295,0.683,202700000.0
2005-10-18 21:52:00,0.68301,0.6831,0.68301,0.68301,122400000.0
2005-10-18 21:53:00,0.68307,0.6831,0.68303,0.68308,101799999.0
2005-10-18 21:54:00,0.68308,0.68315,0.68307,0.68312,275200004.0
2005-10-18 21:55:00,0.68312,0.68321,0.68307,0.68307,183800003.0
2005-10-18 21:56:00,0.68307,0.68311,0.68305,0.68305,155700000.0
2005-10-18 21:57:00,0.68308,0.68314,0.68307,0.68309,283400000.0
2005-10-18 21:58:00,0.68308,0.6831,0.68308,0.6831,104599997.0
2005-10-18 21:59:00,0.6831,0.68312,0.68305,0.68312,355699995.0
2005-10-18 22:00:00,0.68311,0.68315,0.68308,0.68308,182800002.0
2005-10-18 22:01:00,0.68306,0.68309,0.68293,0.68302,288299999.0
2005-10-18 22:02:00,0.68302,0.68311,0.683,0.683,457599997.0
2005-10-18 22:03:00,0.683,0.68303,0.683,0.68303,519900004.0
2005-10-18 22:04:00,0.68303,0.68305,0.68297,0.68303,397899998.0
2005-10-18 22:05:00,0.683,0.68305,0.683,0.68302,150199999.0
2005-10-18 22:06:00,0.68303,0.68303,0.68294,0.68294,151399995.0
2005-10-18 22:07:00,0.68288,0.68289,0.68284,0.68289,100899999.0
2005-10-18 22:08:00,0.68285,0.68287,0.68277,0.6828,288100001.0
2005-10-18 22:09:00,0.68276,0.68283,0.68275,0.68281,167299999.0
2005-10-18 22:10:00,0.68274,0.68284,0.6827,0.68278,113500002.0
2005-10-18 22:11:00,0.68278,0.6828,0.68271,0.68274,162400004.0
2005-10-18 22:12:00,0.68274,0.68279,0.68273,0.68277,312599996.0
2005-10-18 22:13:00,0.68278,0.68282,0.68277,0.68277,111099999.0
2005-10-18 22:14:00,0.68278,0.68278,0.68273,0.68278,123499999.0
2005-10-18 22:15:00,0.6828,0.68283,0.68275,0.68277,600100002.0
2005-10-18 22:16:00,0.68277,0.6828,0.68273,0.68277,487599994.0
2005-10-18 22:17:00,0.68281,0.68283,0.68277,0.6828,270000002.0
2005-10-18 22:18:00,0.68278,0.68278,0.68277,0.68277,38999999.0
2005-10-18 22:19:00,0.68278,0.68289,0.68275,0.68275,161600003.0
2005-10-18 22:20:00,0.68283,0.68286,0.68276,0.68282,227599995.0
2005-10-18 22:21:00,0.68285,0.68294,0.68285,0.68289,263200003.0
2005-10-18 22:22:00,0.68289,0.68289,0.68273,0.68273,392400004.0
2005-10-18 22:23:00,0.68267,0.68283,0.68267,0.68272,438899999.0
2005-10-18 22:24:00,0.68275,0.68277,0.68268,0.68273,155799998.0
2005-10-18 22:25:00,0.68272,0.68286,0.68272,0.68273,310899995.0
2005-10-18 22:26:00,0.68271,0.68286,0.68271,0.68275,354800002.0
2005-10-18 22:27:00,0.68272,0.68276,0.68272,0.68276,32700000.0
2005-10-18 22:28:00,0.68277,0.6828,0.68275,0.68275,158800000.0
2005-10-18 22:29:00,0.6828,0.6828,0.68275,0.68275,287700005.0
2005-10-18 22:30:00,0.68278,0.6828,0.68277,0.68277,64500000.0
2005-10-18 22:31:00,0.68278,0.68278,0.68275,0.68275,87699998.0
2005-10-18 22:32:00,0.68278,0.68278,0.68275,0.68275,133800001.0
2005-10-18 22:33:00,0.68275,0.68278,0.68275,0.68278,215499998.0
2005-10-18 22:34:00,0.68278,0.68278,0.68275,0.68275,336899995.0
2005-10-18 22:35:00,0.68275,0.68275,0.68269,0.68274,225899996.0
2005-10-18 22:36:00,0.68275,0.68277,0.68273,0.68275,176199998.0
2005-10-18 22:37:00,0.68275,0.68275,0.6827,0.6827,383399991.0
2005-10-18 22:38:00,0.68273,0.68273,0.68272,0.68272,60999998.0
2005-10-18 22:39:00,0.68272,0.68273,0.6827,0.68272,188800005.0
2005-10-18 22:40:00,0.6827,0.68271,0.68265,0.68265,345200005.0
2005-10-18 22:41:00,0.68266,0.68277,0.68266,0.68276,165300000.0
2005-10-18 22:42:00,0.68268,0.68275,0.68268,0.68273,175000000.0
2005-10-18 22:43:00,0.68277,0.68277,0.68277,0.68277,22200000.0
2005-10-18 22:44:00,0.6828,0.6828,0.68277,0.6828,97100003.0
2005-10-18 22:45:00,0.68283,0.68283,0.68277,0.6828,172699999.0
2005-10-18 22:46:00,0.6828,0.68283,0.6828,0.6828,73900002.0
2005-10-18 22:47:00,0.68283,0.68283,0.68275,0.68275,89599999.0
2005-10-18 22:48:00,0.68275,0.68281,0.68269,0.68269,276100001.0
2005-10-18 22:49:00,0.68278,0.68278,0.6827,0.6827,57000000.0
2005-10-18 22:50:00,0.68275,0.68277,0.68272,0.68272,29600000.0
2005-10-18 22:51:00,0.68267,0.68267,0.68255,0.68257,94199998.0
2005-10-18 22:52:00,0.68258,0.68259,0.68251,0.68251,195700003.0
2005-10-18 22:53:00,0.68253,0.68266,0.68253,0.68256,70999999.0
2005-10-18 22:54:00,0.68255,0.68273,0.68255,0.6827,99200001.0
2005-10-18 22:55:00,0.68271,0.68272,0.68267,0.68272,108599996.0
2005-10-18 22:56:00,0.68273,0.68276,0.68268,0.68276,97300002.0
2005-10-18 22:57:00,0.68274,0.68274,0.68267,0.68272,219000001.0
2005-10-18 22:58:00,0.68274,0.6828,0.6827,0.68272,273399996.0
2005-10-18 22:59:00,0.6827,0.68273,0.68257,0.68257,286000000.0
2005-10-18 23:00:00,0.6826,0.68291,0.68255,0.68275,93300000.0
2005-10-18 23:01:00,0.6826,0.68285,0.68256,0.68285,107999998.0
2005-10-18 23:02:00,0.68293,0.68294,0.68262,0.68285,116599998.0
2005-10-18 23:03:00,0.68307,0.68307,0.68261,0.68264,134900000.0
2005-10-18 23:04:00,0.68252,0.68285,0.68252,0.68276,33400000.0
2005-10-18 23:05:00,0.68282,0.6829,0.68271,0.68288,119099997.0
2005-10-18 23:06:00,0.68285,0.68292,0.68272,0.6828,156200002.0
2005-10-18 23:07:00,0.68278,0.68304,0.68268,0.68274,109199999.0
2005-10-18 23:08:00,0.68265,0.683,0.68265,0.68286,164599998.0
2005-10-18 23:09:00,0.683,0.68303,0.68267,0.68283,292199998.0
2005-10-18 23:10:00,0.68276,0.68293,0.68267,0.68276,207199999.0
2005-10-18 23:11:00,0.68268,0.68302,0.6825,0.68284,292699998.0
2005-10-18 23:12:00,0.68315,0.68315,0.68269,0.68291,161400003.0
2005-10-18 23:13:00,0.68285,0.68309,0.6828,0.68291,95300001.0
2005-10-18 23:14:00,0.6828,0.68295,0.6827,0.68288,197399998.0
2005-10-18 23:15:00,0.683,0.68312,0.68276,0.68291,239999999.0
2005-10-18 23:16:00,0.68254,0.68317,0.68254,0.68301,95899999.0
2005-10-18 23:17:00,0.6829,0.68313,0.68287,0.68295,180600003.0
2005-10-18 23:18:00,0.68275,0.68314,0.68275,0.683,94799998.0
2005-10-18 23:19:00,0.68302,0.68307,0.68278,0.68295,137000000.0
2005-10-18 23:20:00,0.68296,0.6831,0.68289,0.68308,159700003.0
2005-10-18 23:21:00,0.68312,0.68323,0.68287,0.68302,204699998.0
2005-10-18 23:22:00,0.683,0.68314,0.68291,0.68302,212499998.0
2005-10-18 23:23:00,0.6829,0.6832,0.6829,0.68297,279300002.0
2005-10-18 23:24:00,0.68277,0.68289,0.68276,0.68287,81800001.0
2005-10-18 23:25:00,0.68286,0.68298,0.68281,0.68295,208800005.0
2005-10-18 23:26:00,0.6827,0.68293,0.68268,0.68285,157100003.0
2005-10-18 23:27:00,0.68305,0.68322,0.68287,0.68287,243599996.0
2005-10-18 23:28:00,0.68278,0.6829,0.68267,0.6829,188999999.0
2005-10-18 23:29:00,0.68285,0.68296,0.68272,0.68272,200200004.0
2005-10-18 23:30:00,0.68273,0.68278,0.68273,0.68277,207399997.0
2005-10-18 23:31:00,0.68281,0.68286,0.68278,0.68285,190000000.0
2005-10-18 23:32:00,0.68288,0.68288,0.68279,0.68287,226900000.0
2005-10-18 23:33:00,0.68293,0.68293,0.68285,0.6829,208000002.0
2005-10-18 23:34:00,0.6829,0.6829,0.68285,0.68287,130600003.0
2005-10-18 23:35:00,0.6829,0.68293,0.68285,0.6829,186200004.0
2005-10-18 23:36:00,0.68287,0.68287,0.68285,0.68285,93300000.0
2005-10-18 23:37:00,0.68288,0.6829,0.68285,0.6829,79100002.0
2005-10-18 23:38:00,0.68283,0.68288,0.68281,0.68287,113399999.0
2005-10-18 23:39:00,0.6829,0.68293,0.68287,0.6829,94699998.0
2005-10-18 23:40:00,0.6829,0.6829,0.68288,0.68288,28699999.0
2005-10-18 23:41:00,0.6829,0.6829,0.68285,0.68285,115999999.0
2005-10-18 23:42:00,0.68287,0.68287,0.68287,0.68287,24700001.0
2005-10-18 23:43:00,0.68298,0.68305,0.68282,0.683,246000005.0
2005-10-18 23:44:00,0.68288,0.68288,0.68285,0.68287,20000000.0
2005-10-18 23:45:00,0.68279,0.68296,0.68276,0.68296,116000003.0
2005-10-18 23:46:00,0.68286,0.68286,0.68279,0.68279,9700000.0
2005-10-18 23:47:00,0.68284,0.68284,0.68284,0.68284,15500000.0
2005-10-18 23:48:00,0.6829,0.68293,0.68287,0.68287,115800002.0
2005-10-18 23:49:00,0.68285,0.68288,0.68285,0.68288,19200000.0
2005-10-18 23:50:00,0.68285,0.68285,0.68285,0.68285,4800000.0
2005-10-18 23:51:00,0.68285,0.6829,0.68285,0.6829,108099998.0
2005-10-18 23:52:00,0.68283,0.6829,0.68283,0.6829,118600004.0
2005-10-18 23:53:00,0.68287,0.68293,0.68287,0.68287,115700002.0
2005-10-18 23:54:00,0.68292,0.68292,0.68285,0.68285,183600000.0
2005-10-18 23:55:00,0.6829,0.6829,0.68285,0.6829,127600002.0
2005-10-18 23:56:00,0.68285,0.6829,0.68285,0.68287,156200000.0
2005-10-18 23:57:00,0.6829,0.68293,0.68287,0.68287,260299996.0
2005-10-18 23:58:00,0.6829,0.6829,0.6826,0.6826,50299999.0
2005-10-18 23:59:00,0.68287,0.6829,0.68287,0.6829,122100002.0
2005-10-19 00:00:00,0.68287,0.68292,0.68285,0.68285,177100000.0
2005-10-19 00:01:00,0.68328,0.68334,0.68302,0.68311,109199998.0
2005-10-19 00:02:00,0.68317,0.68327,0.68304,0.68314,262900001.0
2005-10-19 00:03:00,0.68317,0.68319,0.68289,0.68304,225400001.0
2005-10-19 00:04:00,0.6829,0.6829,0.6829,0.6829,9500000.0
2005-10-19 00:05:00,0.68288,0.68305,0.68288,0.68305,155499998.0
2005-10-19 00:06:00,0.68308,0.68312,0.68307,0.6831,140599997.0
2005-10-19 00:07:00,0.68304,0.68305,0.68297,0.683,142100001.0
2005-10-19 00:08:00,0.68304,0.6831,0.68304,0.68306,187300000.0
2005-10-19 00:09:00,0.68312,0.68318,0.68312,0.68316,111399997.0
2005-10-19 00:10:00,0.68337,0.68337,0.68285,0.68285,146199999.0
2005-10-19 00:11:00,0.68297,0.68316,0.68297,0.68316,72100001.0
2005-10-19 00:12:00,0.68324,0.68326,0.6831,0.6831,240899998.0
2005-10-19 00:13:00,0.68319,0.68327,0.68319,0.68327,43899998.0
2005-10-19 00:14:00,0.68301,0.68335,0.68299,0.68324,224299993.0
2005-10-19 00:15:00,0.68325,0.68334,0.68317,0.68318,190999998.0
2005-10-19 00:16:00,0.6828,0.68339,0.6828,0.68339,162900003.0
2005-10-19 00:17:00,0.68331,0.68331,0.6832,0.6832,162600001.0
2005-10-19 00:18:00,0.68316,0.68318,0.68311,0.68312,137499998.0
2005-10-19 00:19:00,0.68309,0.68309,0.68306,0.68306,16700000.0
2005-10-19 00:20:00,0.6832,0.68323,0.68318,0.68321,64100000.0
2005-10-19 00:21:00,0.68323,0.68324,0.68323,0.68324,17500000.0
2005-10-19 00:22:00,0.68297,0.6833,0.68297,0.6833,85000002.0
2005-10-19 00:23:00,0.6831,0.68336,0.68306,0.68332,239400002.0
2005-10-19 00:24:00,0.68315,0.68331,0.68304,0.68317,177199997.0
2005-10-19 00:25:00,0.68324,0.68332,0.68306,0.68315,181099996.0
2005-10-19 00:26:00,0.68325,0.68331,0.68304,0.68315,179699997.0
2005-10-19 00:27:00,0.68328,0.68328,0.68316,0.68326,108299996.0
2005-10-19 00:28:00,0.68328,0.68328,0.68323,0.68327,131699999.0
2005-10-19 00:29:00,0.6833,0.6833,0.68322,0.68322,109300001.0
2005-10-19 00:30:00,0.68329,0.68329,0.68322,0.68328,91799999.0
2005-10-19 00:31:00,0.68328,0.6833,0.68328,0.6833,35900000.0
2005-10-19 00:32:00,0.68331,0.68348,0.68331,0.68348,70900000.0
2005-10-19 00:33:00,0.68345,0.6835,0.68338,0.68342,262400002.0
2005-10-19 00:34:00,0.68335,0.68342,0.68335,0.6834,180899999.0
2005-10-19 00:35:00,0.68335,0.68342,0.68335,0.68342,206400004.0
2005-10-19 00:36:00,0.68338,0.68338,0.68322,0.68325,104599999.0
2005-10-19 00:37:00,0.68326,0.68327,0.68314,0.68315,212000002.0
2005-10-19 00:38:00,0.68321,0.68323,0.68321,0.68323,24000000.0
2005-10-19 00:39:00,0.68329,0.68335,0.68317,0.68332,108000001.0
2005-10-19 00:40:00,0.68333,0.68333,0.68317,0.68317,124600002.0
2005-10-19 00:41:00,0.68317,0.68328,0.68317,0.68324,272100001.0
2005-10-19 00:42:00,0.68326,0.68328,0.68326,0.68328,8800000.0
2005-10-19 00:43:00,0.68332,0.6834,0.68328,0.68328,152499998.0
2005-10-19 00:44:00,0.68331,0.68336,0.68321,0.6833,130700000.0
2005-10-19 00:45:00,0.6833,0.68331,0.6833,0.68331,10200000.0
2005-10-19 00:46:00,0.68336,0.68337,0.68333,0.68334,224400004.0
2005-10-19 00:47:00,0.68334,0.68342,0.68334,0.68342,24000000.0
2005-10-19 00:48:00,0.6834,0.6834,0.68334,0.68338,61500001.0
2005-10-19 00:49:00,0.6834,0.68344,0.68337,0.68337,94600000.0
2005-10-19 00:50:00,0.68333,0.68338,0.68333,0.68336,129099999.0
2005-10-19 00:51:00,0.68341,0.68342,0.6833,0.68342,155200000.0
2005-10-19 00:52:00,0.68334,0.6834,0.68334,0.68338,86900000.0
2005-10-19 00:53:00,0.68337,0.68337,0.6833,0.6833,85200003.0
2005-10-19 00:54:00,0.68331,0.68332,0.68324,0.68324,91799999.0
2005-10-19 00:55:00,0.68323,0.68323,0.68316,0.68321,122799998.0
2005-10-19 00:56:00,0.68322,0.68329,0.68321,0.68324,68399999.0
2005-10-19 00:57:00,0.68326,0.68329,0.68322,0.68328,162299999.0
2005-10-19 00:58:00,0.68326,0.6833,0.68322,0.68328,136800000.0
2005-10-19 00:59:00,0.68325,0.68327,0.68325,0.68326,98300003.0
2005-10-19 01:00:00,0.68325,0.68328,0.68323,0.68328,162299999.0
2005-10-19 01:01:00,0.6833,0.6833,0.68325,0.68325,74399997.0
2005-10-19 01:02:00,0.68328,0.68328,0.68327,0.68327,48199999.0
2005-10-19 01:03:00,0.68327,0.68342,0.68323,0.68342,198299995.0
2005-10-19 01:04:00,0.68342,0.68342,0.68337,0.68341,74900000.0
2005-10-19 01:05:00,0.68336,0.68342,0.68332,0.68342,96800002.0
2005-10-19 01:06:00,0.68343,0.68345,0.68337,0.68345,66399998.0
2005-10-19 01:07:00,0.68339,0.68345,0.68332,0.68332,300500004.0
2005-10-19 01:08:00,0.68332,0.68336,0.6833,0.68333,222899998.0
2005-10-19 01:09:00,0.68335,0.68337,0.68327,0.6833,125899996.0
2005-10-19 01:10:00,0.68332,0.68337,0.68332,0.68337,325699997.0
2005-10-19 01:11:00,0.68335,0.68335,0.68326,0.68332,90899998.0
2005-10-19 01:12:00,0.68328,0.6833,0.68315,0.68318,136399997.0
2005-10-19 01:13:00,0.68312,0.68322,0.68305,0.68322,151000002.0
2005-10-19 01:14:00,0.6832,0.68327,0.6832,0.68323,42399999.0
2005-10-19 01:15:00,0.68306,0.68316,0.68295,0.68303,184200000.0
2005-10-19 01:16:00,0.68301,0.68307,0.68295,0.68307,159600004.0
2005-10-19 01:17:00,0.68311,0.68312,0.68293,0.68293,98399999.0
2005-10-19 01:18:00,0.68291,0.68299,0.68291,0.68299,13500000.0
2005-10-19 01:19:00,0.68307,0.68313,0.68307,0.68313,191799995.0
2005-10-19 01:20:00,0.68308,0.68308,0.68296,0.68303,93700002.0
2005-10-19 01:21:00,0.68302,0.68305,0.683,0.68305,93999997.0
2005-10-19 01:22:00,0.68311,0.68312,0.68308,0.68312,59000000.0
2005-10-19 01:23:00,0.68317,0.68323,0.68317,0.68317,202499998.0
2005-10-19 01:24:00,0.68315,0.68318,0.68315,0.68318,56799998.0
2005-10-19 01:25:00,0.68321,0.68321,0.68314,0.68319,170699996.0
2005-10-19 01:26:00,0.68322,0.68323,0.68317,0.68317,146200000.0
2005-10-19 01:27:00,0.6832,0.6832,0.68315,0.68315,59300000.0
2005-10-19 01:28:00,0.6832,0.6832,0.68305,0.68305,104300002.0
2005-10-19 01:29:00,0.68305,0.68305,0.68301,0.68302,72800000.0
2005-10-19 01:30:00,0.68297,0.68307,0.68297,0.68302,217100002.0
2005-10-19 01:31:00,0.68299,0.68305,0.68294,0.68304,143700002.0
2005-10-19 01:32:00,0.68303,0.68303,0.68303,0.68303,13700000.0
2005-10-19 01:33:00,0.68307,0.68307,0.68301,0.68305,271399999.0
2005-10-19 01:34:00,0.68305,0.68307,0.68304,0.68307,101900002.0
2005-10-19 01:35:00,0.68309,0.6831,0.68298,0.683,195900003.0
2005-10-19 01:36:00,0.68301,0.68306,0.68298,0.68305,158200003.0
2005-10-19 01:37:00,0.68309,0.68311,0.68305,0.68311,153800002.0
2005-10-19 01:38:00,0.68307,0.68312,0.68298,0.68299,234400001.0
2005-10-19 01:39:00,0.68308,0.68314,0.68294,0.68311,167099998.0
2005-10-19 01:40:00,0.683,0.68306,0.683,0.68302,111700001.0
2005-10-19 01:41:00,0.68304,0.6831,0.68304,0.6831,270800005.0
2005-10-19 01:42:00,0.68311,0.68312,0.68307,0.68307,55200000.0
2005-10-19 01:43:00,0.68307,0.68319,0.68305,0.68314,285099995.0
2005-10-19 01:44:00,0.68313,0.68313,0.68306,0.68307,125799999.0
2005-10-19 01:45:00,0.6831,0.68312,0.68305,0.6831,48900000.0
2005-10-19 01:46:00,0.68308,0.68308,0.683,0.683,99999999.0
2005-10-19 01:47:00,0.68305,0.68307,0.68273,0.68273,235299996.0
2005-10-19 01:48:00,0.68269,0.68273,0.68266,0.68267,95900001.0
2005-10-19 01:49:00,0.68266,0.68274,0.68266,0.6827,162699997.0
2005-10-19 01:50:00,0.68271,0.68271,0.68264,0.68267,108499999.0
2005-10-19 01:51:00,0.68275,0.68279,0.68271,0.68275,66200000.0
2005-10-19 01:52:00,0.68271,0.68274,0.68265,0.68268,155599999.0
2005-10-19 01:53:00,0.68273,0.68274,0.68267,0.68267,195899997.0
2005-10-19 01:54:00,0.68264,0.68272,0.68258,0.68267,125400000.0
2005-10-19 01:55:00,0.68269,0.68273,0.68264,0.68266,58200000.0
2005-10-19 01:56:00,0.68262,0.68265,0.68258,0.68263,111399999.0
2005-10-19 01:57:00,0.68262,0.68272,0.68262,0.68272,57000000.0
2005-10-19 01:58:00,0.68279,0.68285,0.68273,0.68277,242900002.0
2005-10-19 01:59:00,0.68281,0.68282,0.68274,0.68277,183899999.0
2005-10-19 02:00:00,0.68278,0.68285,0.68271,0.68271,175800000.0
2005-10-19 02:01:00,0.68284,0.68288,0.68276,0.68288,256300002.0
2005-10-19 02:02:00,0.68288,0.68303,0.68288,0.68303,123899996.0
2005-10-19 02:03:00,0.68298,0.68299,0.68298,0.68299,63900002.0
2005-10-19 02:04:00,0.68305,0.68312,0.68304,0.6831,161199998.0
2005-10-19 02:05:00,0.6831,0.68313,0.683,0.68313,183699999.0
2005-10-19 02:06:00,0.68313,0.68318,0.6831,0.6831,156699999.0
2005-10-19 02:07:00,0.68314,0.68314,0.68306,0.68307,172399996.0
2005-10-19 02:08:00,0.68306,0.68309,0.68304,0.68305,136699996.0
2005-10-19 02:09:00,0.6831,0.6831,0.68302,0.68303,57000000.0
2005-10-19 02:10:00,0.68302,0.68305,0.68301,0.68302,222799994.0
2005-10-19 02:11:00,0.68302,0.68302,0.68295,0.68299,120599997.0
2005-10-19 02:12:00,0.68302,0.68308,0.68302,0.68302,210899999.0
2005-10-19 02:13:00,0.68295,0.6831,0.68295,0.6831,82699999.0
2005-10-19 02:14:00,0.68307,0.68311,0.68306,0.68306,75900002.0
2005-10-19 02:15:00,0.68304,0.68312,0.68304,0.6831,134700002.0
2005-10-19 02:16:00,0.68309,0.68316,0.68306,0.68313,186100005.0
2005-10-19 02:17:00,0.68312,0.68313,0.68308,0.68308,184999999.0
2005-10-19 02:18:00,0.68311,0.68312,0.68307,0.68307,230099999.0
2005-10-19 02:19:00,0.6831,0.6831,0.68307,0.6831,169000000.0
2005-10-19 02:20:00,0.68309,0.68315,0.68309,0.6831,104399999.0
2005-10-19 02:21:00,0.68301,0.68301,0.68298,0.68299,82099998.0
2005-10-19 02:22:00,0.68302,0.68308,0.68302,0.68308,91700000.0
2005-10-19 02:23:00,0.68307,0.68313,0.68305,0.68313,96100001.0
2005-10-19 02:24:00,0.68314,0.68317,0.6831,0.68314,75200000.0
2005-10-19 02:25:00,0.68316,0.6832,0.6831,0.68312,153699997.0
2005-10-19 02:26:00,0.68311,0.68312,0.6831,0.68312,119400002.0
2005-10-19 02:27:00,0.68309,0.68317,0.68309,0.6831,138399999.0
2005-10-19 02:28:00,0.68313,0.68315,0.6831,0.6831,153399998.0
2005-10-19 02:29:00,0.68312,0.68314,0.6831,0.6831,177600002.0
2005-10-19 02:30:00,0.68309,0.68318,0.68309,0.68318,150399997.0
2005-10-19 02:31:00,0.68308,0.68317,0.68308,0.68317,101699999.0
2005-10-19 02:32:00,0.68317,0.68318,0.68312,0.68318,179700005.0
2005-10-19 02:33:00,0.6832,0.6832,0.68309,0.68314,191599997.0
2005-10-19 02:34:00,0.68312,0.68315,0.68312,0.68315,63799999.0
2005-10-19 02:35:00,0.68312,0.68317,0.68305,0.68305,138199996.0
2005-10-19 02:36:00,0.68303,0.68309,0.68301,0.68308,111000000.0
2005-10-19 02:37:00,0.68308,0.6831,0.68307,0.6831,187599999.0
2005-10-19 02:38:00,0.68311,0.68313,0.68308,0.68313,64100000.0
2005-10-19 02:39:00,0.68306,0.68312,0.68304,0.68304,163800001.0
2005-10-19 02:40:00,0.68307,0.68318,0.68306,0.68318,94199998.0
2005-10-19 02:41:00,0.68315,0.68328,0.68315,0.68325,126899998.0
2005-10-19 02:42:00,0.68323,0.6833,0.68319,0.68325,138100002.0
2005-10-19 02:43:00,0.6832,0.68324,0.68313,0.6832,131300004.0
2005-10-19 02:44:00,0.68317,0.68327,0.68316,0.68325,105600003.0
2005-10-19 02:45:00,0.6832,0.68327,0.6832,0.68327,53500000.0
2005-10-19 02:46:00,0.68324,0.6833,0.68324,0.6833,139000000.0
2005-10-19 02:47:00,0.68334,0.6834,0.68331,0.68335,166800001.0
2005-10-19 02:48:00,0.68327,0.68332,0.68324,0.68324,88699999.0
2005-10-19 02:49:00,0.6833,0.68332,0.68329,0.68329,118900000.0
2005-10-19 02:50:00,0.68327,0.68333,0.68327,0.68333,185900002.0
2005-10-19 02:51:00,0.68331,0.68331,0.68322,0.68324,27800000.0
2005-10-19 02:52:00,0.68322,0.68332,0.68317,0.68332,135399998.0
2005-10-19 02:53:00,0.68337,0.68351,0.68337,0.68351,111300000.0
2005-10-19 02:54:00,0.68352,0.68363,0.68341,0.68363,132400002.0
2005-10-19 02:55:00,0.68371,0.68371,0.6836,0.6836,96500001.0
2005-10-19 02:56:00,0.68357,0.68357,0.68353,0.68356,109700001.0
2005-10-19 02:57:00,0.68355,0.68363,0.68354,0.68354,63300000.0
2005-10-19 02:58:00,0.68359,0.68359,0.68351,0.68354,202700001.0
2005-10-19 02:59:00,0.68347,0.68358,0.68343,0.68358,222699997.0
2005-10-19 03:00:00,0.68353,0.68353,0.68345,0.68353,78700000.0
2005-10-19 03:01:00,0.68343,0.68343,0.68334,0.68337,107899999.0
2005-10-19 03:02:00,0.68342,0.68343,0.68342,0.68343,71199999.0
2005-10-19 03:03:00,0.68341,0.68351,0.68341,0.68351,104699998.0
2005-10-19 03:04:00,0.68355,0.68358,0.68354,0.68354,243100001.0
2005-10-19 03:05:00,0.68357,0.6836,0.68346,0.68349,195700004.0
2005-10-19 03:06:00,0.6835,0.6835,0.68342,0.6835,144099998.0
2005-10-19 03:07:00,0.68346,0.68352,0.68346,0.68347,119800001.0
2005-10-19 03:08:00,0.68348,0.68348,0.68336,0.68338,183100002.0
2005-10-19 03:09:00,0.68342,0.68347,0.68338,0.6834,296400005.0
2005-10-19 03:10:00,0.68343,0.68343,0.68337,0.68342,138600003.0
2005-10-19 03:11:00,0.68348,0.68358,0.68341,0.68341,64500000.0
2005-10-19 03:12:00,0.68342,0.68344,0.68338,0.68338,121499999.0
2005-10-19 03:13:00,0.68337,0.68342,0.68335,0.68341,117400003.0
2005-10-19 03:14:00,0.6834,0.6834,0.68337,0.68337,43099998.0
2005-10-19 03:15:00,0.6834,0.6834,0.68335,0.68335,58299999.0
2005-10-19 03:16:00,0.6834,0.6834,0.68335,0.68335,163900002.0
2005-10-19 03:17:00,0.6834,0.68342,0.68337,0.68342,143599999.0
2005-10-19 03:18:00,0.68342,0.68342,0.68338,0.68342,78400001.0
2005-10-19 03:19:00,0.6834,0.6834,0.6834,0.6834,36600000.0
2005-10-19 03:20:00,0.6834,0.6834,0.68335,0.68335,40700000.0
2005-10-19 03:21:00,0.68325,0.68346,0.68325,0.68333,126300000.0
2005-10-19 03:22:00,0.68309,0.68354,0.68309,0.68347,95400000.0
2005-10-19 03:23:00,0.68337,0.68337,0.68337,0.68337,29500000.0
2005-10-19 03:24:00,0.6834,0.6834,0.6834,0.6834,11200000.0
2005-10-19 03:25:00,0.68337,0.68337,0.68337,0.68337,20000000.0
2005-10-19 03:26:00,0.68336,0.68336,0.68332,0.68332,27100001.0
2005-10-19 03:27:00,0.68335,0.68335,0.68335,0.68335,24700001.0
2005-10-19 03:28:00,0.68332,0.68334,0.6833,0.68332,173499997.0
2005-10-19 03:29:00,0.68342,0.68342,0.68311,0.68315,77200001.0
2005-10-19 03:30:00,0.68336,0.68338,0.68334,0.68334,169299999.0
2005-10-19 03:31:00,0.68335,0.68335,0.68328,0.68328,51799999.0
2005-10-19 03:32:00,0.68323,0.68335,0.68322,0.68335,71000000.0
2005-10-19 03:33:00,0.68323,0.68329,0.68323,0.68323,91299999.0
2005-10-19 03:34:00,0.68323,0.68323,0.68315,0.68321,314299996.0
2005-10-19 03:35:00,0.68324,0.6833,0.68324,0.6833,178100000.0
2005-10-19 03:36:00,0.6833,0.6833,0.68328,0.68328,27100000.0
2005-10-19 03:37:00,0.6833,0.68333,0.68328,0.68328,149099997.0
2005-10-19 03:38:00,0.68329,0.68329,0.6832,0.6832,58100000.0
2005-10-19 03:39:00,0.6832,0.68325,0.6832,0.68325,65399997.0
2005-10-19 03:40:00,0.68326,0.68326,0.68319,0.68324,186899998.0
2005-10-19 03:41:00,0.68325,0.68325,0.68325,0.68325,50199999.0
2005-10-19 03:42:00,0.68325,0.68325,0.68322,0.68325,64200000.0
2005-10-19 03:43:00,0.68325,0.68325,0.68325,0.68325,29600001.0
2005-10-19 03:44:00,0.68322,0.68322,0.68322,0.68322,35299999.0
2005-10-19 03:45:00,0.68324,0.68329,0.68317,0.68325,158299999.0
2005-10-19 03:46:00,0.68322,0.68329,0.68321,0.68329,127799997.0
2005-10-19 03:47:00,0.68333,0.68334,0.68327,0.68329,114499997.0
2005-10-19 03:48:00,0.68332,0.68335,0.6833,0.68331,159000002.0
2005-10-19 03:49:00,0.6833,0.68334,0.68326,0.68329,176100001.0
2005-10-19 03:50:00,0.68329,0.68331,0.68326,0.68327,233100002.0
2005-10-19 03:51:00,0.68325,0.68325,0.68323,0.68323,12000000.0
2005-10-19 03:52:00,0.68325,0.68325,0.68323,0.68323,81599998.0
2005-10-19 03:53:00,0.68326,0.68326,0.68319,0.68319,39699999.0
2005-10-19 03:54:00,0.68322,0.68322,0.68318,0.68318,208000001.0
2005-10-19 03:55:00,0.68319,0.68326,0.68319,0.68325,82999996.0
2005-10-19 03:56:00,0.68327,0.68329,0.68313,0.68313,65400000.0
2005-10-19 03:57:00,0.68321,0.68321,0.68313,0.68314,218199997.0
2005-10-19 03:58:00,0.6831,0.6832,0.6831,0.68316,153800001.0
2005-10-19 03:59:00,0.6832,0.6832,0.68312,0.68312,48800000.0
2005-10-19 04:00:00,0.6832,0.68324,0.6831,0.6831,166599997.0
2005-10-19 04:01:00,0.6831,0.68318,0.68307,0.68318,149700000.0
2005-10-19 04:02:00,0.68306,0.68306,0.68297,0.683,272699999.0
2005-10-19 04:03:00,0.683,0.68309,0.68297,0.68301,164399999.0
2005-10-19 04:04:00,0.68305,0.68307,0.68301,0.68307,94000001.0
2005-10-19 04:05:00,0.68302,0.68304,0.68301,0.68302,77400000.0
2005-10-19 04:06:00,0.68302,0.68307,0.683,0.68307,145199999.0
2005-10-19 04:07:00,0.68305,0.68309,0.68305,0.68307,197400001.0
2005-10-19 04:08:00,0.68307,0.68307,0.68305,0.68305,9600000.0
2005-10-19 04:09:00,0.68307,0.68307,0.68298,0.68304,145399997.0
2005-10-19 04:10:00,0.68308,0.68308,0.683,0.683,33500001.0
2005-10-19 04:11:00,0.68302,0.6831,0.68302,0.68304,66500001.0
2005-10-19 04:12:00,0.68314,0.68319,0.68314,0.68319,55099999.0
2005-10-19 04:13:00,0.6832,0.6832,0.68317,0.68317,13600000.0
2005-10-19 04:14:00,0.6831,0.68322,0.68306,0.68322,98599997.0
2005-10-19 04:15:00,0.68323,0.68328,0.68322,0.68322,64600000.0
2005-10-19 04:16:00,0.68312,0.68322,0.68303,0.68303,298300003.0
2005-10-19 04:17:00,0.68306,0.6831,0.68303,0.6831,160899999.0
2005-10-19 04:18:00,0.68313,0.68314,0.68307,0.68307,82600000.0
2005-10-19 04:19:00,0.68298,0.68304,0.68298,0.68302,116700000.0
2005-10-19 04:20:00,0.68302,0.68305,0.68302,0.68302,69800000.0
2005-10-19 04:21:00,0.68298,0.68299,0.6829,0.68299,130800001.0
2005-10-19 04:22:00,0.68297,0.683,0.68291,0.68291,191900001.0
2005-10-19 04:23:00,0.68297,0.68297,0.6829,0.68291,73400003.0
2005-10-19 04:24:00,0.68288,0.68289,0.68282,0.68289,165000002.0
2005-10-19 04:25:00,0.68292,0.68293,0.68292,0.68293,60600003.0
2005-10-19 04:26:00,0.68294,0.68295,0.68286,0.68293,148799998.0
2005-10-19 04:27:00,0.68296,0.68296,0.68285,0.68296,81999999.0
2005-10-19 04:28:00,0.68293,0.68298,0.68291,0.68291,77100003.0
2005-10-19 04:29:00,0.68295,0.68296,0.68295,0.68296,62199998.0
2005-10-19 04:30:00,0.68297,0.68302,0.68294,0.68294,85499998.0
2005-10-19 04:31:00,0.68293,0.68293,0.68288,0.68293,116400001.0
2005-10-19 04:32:00,0.68293,0.68293,0.68287,0.68293,92500003.0
2005-10-19 04:33:00,0.68295,0.68295,0.68295,0.68295,800000.0
2005-10-19 04:34:00,0.68294,0.68297,0.68293,0.68293,184299997.0
2005-10-19 04:35:00,0.68295,0.68295,0.68292,0.68292,18200000.0
2005-10-19 04:36:00,0.68295,0.68301,0.68293,0.68301,86000001.0
2005-10-19 04:37:00,0.68295,0.68301,0.68295,0.68295,79000002.0
2005-10-19 04:38:00,0.68292,0.68294,0.6829,0.68294,162900004.0
2005-10-19 04:39:00,0.68288,0.6829,0.68282,0.68285,318699997.0
2005-10-19 04:40:00,0.6829,0.6829,0.68288,0.68288,63000000.0
2005-10-19 04:41:00,0.6829,0.6829,0.68287,0.68288,89400001.0
2005-10-19 04:42:00,0.6829,0.6829,0.68281,0.68286,58600000.0
2005-10-19 04:43:00,0.68283,0.68285,0.68282,0.68283,141600001.0
2005-10-19 04:44:00,0.6828,0.6829,0.6828,0.68284,113599998.0
2005-10-19 04:45:00,0.68277,0.68289,0.68277,0.68286,112499999.0
2005-10-19 04:46:00,0.68283,0.68289,0.68283,0.68289,106799999.0
2005-10-19 04:47:00,0.6829,0.6829,0.68284,0.68286,78200001.0
2005-10-19 04:48:00,0.68281,0.68281,0.68272,0.68272,110100000.0
2005-10-19 04:49:00,0.68272,0.68277,0.6827,0.68272,87699999.0
2005-10-19 04:50:00,0.68271,0.68276,0.68267,0.68269,145299999.0
2005-10-19 04:51:00,0.68273,0.68277,0.68271,0.68272,212100002.0
2005-10-19 04:52:00,0.68265,0.68267,0.68265,0.68267,8500000.0
2005-10-19 04:53:00,0.68264,0.6827,0.68261,0.68269,170500002.0
2005-10-19 04:54:00,0.68268,0.68269,0.68265,0.68269,83099997.0
2005-10-19 04:55:00,0.68265,0.6827,0.68262,0.68266,118099998.0
2005-10-19 04:56:00,0.68269,0.68273,0.68264,0.68273,262600000.0
2005-10-19 04:57:00,0.68269,0.68276,0.68269,0.68276,52000001.0
2005-10-19 04:58:00,0.68273,0.68273,0.6827,0.68271,83100002.0
2005-10-19 04:59:00,0.6827,0.68271,0.68262,0.6827,179500001.0
2005-10-19 05:00:00,0.68228,0.68271,0.68228,0.68264,233799993.0
2005-10-19 05:01:00,0.6827,0.68278,0.6827,0.6827,181099999.0
2005-10-19 05:02:00,0.68272,0.6828,0.68272,0.68274,126700002.0
2005-10-19 05:03:00,0.68273,0.68277,0.68273,0.68273,182800001.0
2005-10-19 05:04:00,0.6828,0.68283,0.6828,0.68283,51400000.0
2005-10-19 05:05:00,0.68285,0.68285,0.68278,0.68278,64699997.0
2005-10-19 05:06:00,0.68278,0.68281,0.68275,0.6828,270300002.0
2005-10-19 05:07:00,0.68287,0.68291,0.68287,0.68289,135600004.0
2005-10-19 05:08:00,0.68281,0.68281,0.6826,0.6826,109300001.0
2005-10-19 05:09:00,0.6826,0.68278,0.6826,0.68278,170899998.0
2005-10-19 05:10:00,0.68272,0.68276,0.68269,0.68275,130599999.0
2005-10-19 05:11:00,0.68275,0.68281,0.68275,0.68275,91800001.0
2005-10-19 05:12:00,0.68276,0.68283,0.68265,0.68267,217500002.0
2005-10-19 05:13:00,0.68263,0.68277,0.68263,0.68275,179600000.0
2005-10-19 05:14:00,0.68278,0.68281,0.68274,0.68277,156500001.0
2005-10-19 05:15:00,0.68276,0.68276,0.68275,0.68275,35899998.0
2005-10-19 05:16:00,0.68279,0.68279,0.6827,0.68274,103899999.0
2005-10-19 05:17:00,0.68268,0.68268,0.68262,0.68262,93899998.0
2005-10-19 05:18:00,0.68255,0.68263,0.68255,0.68255,124299999.0
2005-10-19 05:19:00,0.68262,0.68277,0.68262,0.68271,105000002.0
2005-10-19 05:20:00,0.68267,0.68273,0.68266,0.68268,87900002.0
2005-10-19 05:21:00,0.68268,0.68268,0.68268,0.68268,63099998.0
2005-10-19 05:22:00,0.68268,0.68268,0.68268,0.68268,12800000.0
2005-10-19 05:23:00,0.6827,0.6827,0.6827,0.6827,28700001.0
2005-10-19 05:24:00,0.68273,0.68275,0.6827,0.6827,82500001.0
2005-10-19 05:25:00,0.68271,0.68274,0.68271,0.68274,34900000.0
2005-10-19 05:26:00,0.68273,0.68285,0.68273,0.68275,78800000.0
2005-10-19 05:27:00,0.68276,0.68276,0.68275,0.68275,19400000.0
2005-10-19 05:28:00,0.68273,0.68277,0.68273,0.68273,124300000.0
2005-10-19 05:29:00,0.68277,0.68279,0.68276,0.68278,52600000.0
2005-10-19 05:30:00,0.68276,0.68277,0.68268,0.68268,92399999.0
2005-10-19 05:31:00,0.68259,0.68276,0.68259,0.68264,66100000.0
2005-10-19 05:32:00,0.68265,0.68275,0.68265,0.68275,167200002.0
2005-10-19 05:33:00,0.68275,0.68283,0.68274,0.68283,153399999.0
2005-10-19 05:34:00,0.68285,0.68288,0.68284,0.68284,88099999.0
2005-10-19 05:35:00,0.68285,0.68288,0.68285,0.68288,121100001.0
2005-10-19 05:36:00,0.68284,0.68284,0.68272,0.68279,113199998.0
2005-10-19 05:37:00,0.6828,0.68284,0.68278,0.68284,78300000.0
2005-10-19 05:38:00,0.6829,0.68293,0.6829,0.68293,43099998.0
2005-10-19 05:39:00,0.6829,0.6829,0.68287,0.68287,24800000.0
2005-10-19 05:40:00,0.68291,0.68291,0.68285,0.68287,102300001.0
2005-10-19 05:41:00,0.68288,0.68291,0.68288,0.6829,99600002.0
2005-10-19 05:42:00,0.68288,0.6829,0.68287,0.6829,144700001.0
2005-10-19 05:43:00,0.68288,0.68288,0.68288,0.68288,13200000.0
2005-10-19 05:44:00,0.68293,0.68293,0.6829,0.6829,81499998.0
2005-10-19 05:45:00,0.68287,0.6829,0.68283,0.68283,114699999.0
2005-10-19 05:46:00,0.6829,0.6829,0.6829,0.6829,4800000.0
2005-10-19 05:47:00,0.68285,0.68291,0.68284,0.68287,117699999.0
2005-10-19 05:48:00,0.68285,0.68286,0.68285,0.68286,35899998.0
2005-10-19 05:49:00,0.6829,0.68293,0.68285,0.68285,186399999.0
2005-10-19 05:50:00,0.68288,0.68289,0.68285,0.68286,168999999.0
2005-10-19 05:51:00,0.68291,0.68291,0.68282,0.68288,185400005.0
2005-10-19 05:52:00,0.68288,0.6829,0.68283,0.6829,193400004.0
2005-10-19 05:53:00,0.68286,0.68287,0.68283,0.68283,28600000.0
2005-10-19 05:54:00,0.68284,0.68291,0.68284,0.6829,56499999.0
2005-10-19 05:55:00,0.68288,0.68288,0.68279,0.68279,59800001.0
2005-10-19 05:56:00,0.68279,0.68285,0.68277,0.68277,246500005.0
2005-10-19 05:57:00,0.68275,0.68278,0.68274,0.68275,137000003.0
2005-10-19 05:58:00,0.68278,0.68283,0.68276,0.68283,133599998.0
2005-10-19 05:59:00,0.68283,0.68283,0.68271,0.68275,238499994.0
2005-10-19 06:00:00,0.68277,0.68281,0.68275,0.6828,144399998.0
2005-10-19 06:01:00,0.68264,0.68301,0.68253,0.68301,190000000.0
2005-10-19 06:02:00,0.68275,0.68285,0.68275,0.68285,110299996.0
2005-10-19 06:03:00,0.68303,0.68317,0.6829,0.68317,48900000.0
2005-10-19 06:04:00,0.68285,0.68287,0.68285,0.68287,76699996.0
2005-10-19 06:05:00,0.68288,0.6829,0.68288,0.6829,73600002.0
2005-10-19 06:06:00,0.68281,0.68287,0.68278,0.68283,138300003.0
2005-10-19 06:07:00,0.68282,0.68288,0.6828,0.68285,194099997.0
2005-10-19 06:08:00,0.68276,0.68276,0.68274,0.68275,87799999.0
2005-10-19 06:09:00,0.68269,0.68273,0.68263,0.68273,98200000.0
2005-10-19 06:10:00,0.68273,0.68273,0.68265,0.68273,75000000.0
2005-10-19 06:11:00,0.68275,0.68275,0.68272,0.68272,12800000.0
2005-10-19 06:12:00,0.68273,0.68275,0.68267,0.68267,38200000.0
2005-10-19 06:13:00,0.6827,0.68274,0.6827,0.6827,80899999.0
2005-10-19 06:14:00,0.6826,0.6827,0.6826,0.68268,85000000.0
2005-10-19 06:15:00,0.68267,0.68273,0.68265,0.68265,93800002.0
2005-10-19 06:16:00,0.68271,0.68271,0.68265,0.6827,112800001.0
2005-10-19 06:17:00,0.68268,0.68273,0.68265,0.68265,119600000.0
2005-10-19 06:18:00,0.68263,0.68263,0.68256,0.68258,64100000.0
2005-10-19 06:19:00,0.68263,0.68263,0.6826,0.68262,89200000.0
2005-10-19 06:20:00,0.68257,0.68262,0.68257,0.68262,98900000.0
2005-10-19 06:21:00,0.68264,0.68264,0.68256,0.68263,121900002.0
2005-10-19 06:22:00,0.68262,0.68274,0.68262,0.6827,147800002.0
2005-10-19 06:23:00,0.68275,0.68284,0.68275,0.68282,124100002.0
2005-10-19 06:24:00,0.68282,0.68287,0.6828,0.68282,176499996.0
2005-10-19 06:25:00,0.68286,0.68287,0.6828,0.68286,109000001.0
2005-10-19 06:26:00,0.68283,0.68295,0.68283,0.68295,73999999.0
2005-10-19 06:27:00,0.68298,0.68298,0.6829,0.6829,280800003.0
2005-10-19 06:28:00,0.68294,0.68294,0.68293,0.68293,100699996.0
2005-10-19 06:29:00,0.68299,0.68299,0.68295,0.68295,125199998.0
2005-10-19 06:30:00,0.68294,0.683,0.6829,0.683,120299996.0
2005-10-19 06:31:00,0.68297,0.68297,0.6829,0.68292,142000000.0
2005-10-19 06:32:00,0.68291,0.68294,0.68287,0.68294,117900004.0
2005-10-19 06:33:00,0.68293,0.68293,0.68285,0.68291,150900003.0
2005-10-19 06:34:00,0.6829,0.68291,0.68287,0.6829,195400001.0
2005-10-19 06:35:00,0.68294,0.68294,0.68283,0.68283,145999999.0
2005-10-19 06:36:00,0.6828,0.68283,0.68271,0.68283,169199998.0
2005-10-19 06:37:00,0.68289,0.68293,0.68283,0.68286,154100001.0
2005-10-19 06:38:00,0.68282,0.68286,0.68282,0.68286,59000001.0
2005-10-19 06:39:00,0.68298,0.68305,0.68275,0.68285,173699999.0
2005-10-19 06:40:00,0.68286,0.68291,0.68283,0.68291,181400003.0
2005-10-19 06:41:00,0.68288,0.68288,0.68288,0.68288,23900000.0
2005-10-19 06:42:00,0.68285,0.68292,0.68285,0.6829,119099997.0
2005-10-19 06:43:00,0.68288,0.68288,0.68288,0.68288,36700001.0
2005-10-19 06:44:00,0.6829,0.6829,0.68285,0.68285,157100003.0
2005-10-19 06:45:00,0.68291,0.68291,0.68281,0.68282,154099999.0
2005-10-19 06:46:00,0.68285,0.68292,0.68285,0.68285,151500001.0
2005-10-19 06:47:00,0.68287,0.68294,0.68287,0.68293,84200000.0
2005-10-19 06:48:00,0.68292,0.68293,0.68292,0.68293,21500000.0
2005-10-19 06:49:00,0.68295,0.68295,0.68295,0.68295,30000000.0
2005-10-19 06:50:00,0.68292,0.68295,0.68292,0.68295,35799999.0
2005-10-19 06:51:00,0.6829,0.68296,0.68285,0.68296,266800001.0
2005-10-19 06:52:00,0.68297,0.68303,0.68297,0.68303,89499998.0
2005-10-19 06:53:00,0.68303,0.68303,0.68295,0.68295,37500001.0
2005-10-19 06:54:00,0.68295,0.68295,0.68294,0.68294,91900002.0
2005-10-19 06:55:00,0.68293,0.683,0.68293,0.68298,103299999.0
2005-10-19 06:56:00,0.6829,0.68303,0.6829,0.683,247900001.0
2005-10-19 06:57:00,0.683,0.683,0.68299,0.68299,74899998.0
2005-10-19 06:58:00,0.68301,0.68305,0.68301,0.68304,88899997.0
2005-10-19 06:59:00,0.683,0.68305,0.68298,0.68305,285799995.0
2005-10-19 07:00:00,0.683,0.68305,0.683,0.68305,54400002.0
2005-10-19 07:01:00,0.683,0.68303,0.683,0.68302,126000000.0
2005-10-19 07:02:00,0.68302,0.68304,0.68297,0.68297,95999998.0
2005-10-19 07:03:00,0.68297,0.6831,0.68294,0.68305,174300000.0
2005-10-19 07:04:00,0.68307,0.68307,0.68304,0.68305,163100001.0
2005-10-19 07:05:00,0.68307,0.68308,0.683,0.68305,122500002.0
2005-10-19 07:06:00,0.683,0.683,0.68285,0.68288,79499999.0
2005-10-19 07:07:00,0.68286,0.68293,0.6828,0.68293,144200003.0
2005-10-19 07:08:00,0.68296,0.683,0.68296,0.683,67500000.0
2005-10-19 07:09:00,0.68299,0.68299,0.68293,0.68295,40900000.0
2005-10-19 07:10:00,0.68287,0.68291,0.68284,0.68289,46900001.0
2005-10-19 07:11:00,0.6829,0.68297,0.6829,0.68292,122899999.0
2005-10-19 07:12:00,0.68296,0.68296,0.68291,0.68291,18700000.0
2005-10-19 07:13:00,0.68295,0.68296,0.6829,0.68295,92599999.0
2005-10-19 07:14:00,0.68297,0.683,0.6829,0.68292,208599995.0
2005-10-19 07:15:00,0.68295,0.68299,0.68295,0.68299,91900000.0
2005-10-19 07:16:00,0.68299,0.68299,0.68293,0.68295,136799998.0
2005-10-19 07:17:00,0.68292,0.68292,0.6829,0.68291,63799999.0
2005-10-19 07:18:00,0.68291,0.68293,0.68287,0.68292,141099999.0
2005-10-19 07:19:00,0.68288,0.68296,0.68288,0.68288,168900005.0
2005-10-19 07:20:00,0.68288,0.6829,0.68285,0.68285,142900002.0
2005-10-19 07:21:00,0.68287,0.68287,0.68278,0.68278,84800001.0
2005-10-19 07:22:00,0.68283,0.68294,0.68283,0.68294,97000003.0
2005-10-19 07:23:00,0.68291,0.68294,0.68289,0.68292,54800000.0
2005-10-19 07:24:00,0.6829,0.68292,0.6829,0.68292,46100002.0
2005-10-19 07:25:00,0.6829,0.68293,0.6829,0.68293,25600001.0
2005-10-19 07:26:00,0.68294,0.68297,0.68288,0.68288,106199998.0
2005-10-19 07:27:00,0.68292,0.68298,0.68292,0.68298,144200002.0
2005-10-19 07:28:00,0.68299,0.68299,0.68287,0.68298,94600001.0
2005-10-19 07:29:00,0.68297,0.68304,0.68296,0.68304,95700000.0
2005-10-19 07:30:00,0.68302,0.68313,0.683,0.68308,126199998.0
2005-10-19 07:31:00,0.68313,0.6832,0.6831,0.68312,141100002.0
2005-10-19 07:32:00,0.68305,0.68314,0.68305,0.68307,93500000.0
2005-10-19 07:33:00,0.68312,0.68316,0.68307,0.68313,282800007.0
2005-10-19 07:34:00,0.68308,0.68311,0.683,0.68302,189300002.0
2005-10-19 07:35:00,0.68305,0.68306,0.683,0.68306,115899998.0
2005-10-19 07:36:00,0.6831,0.68313,0.6831,0.68313,28699999.0
2005-10-19 07:37:00,0.68315,0.68315,0.68308,0.6831,216900000.0
2005-10-19 07:38:00,0.68311,0.68315,0.68311,0.68315,229599998.0
2005-10-19 07:39:00,0.68314,0.68321,0.68307,0.68307,109300003.0
2005-10-19 07:40:00,0.6831,0.6831,0.68302,0.68302,78300000.0
2005-10-19 07:41:00,0.683,0.68304,0.68299,0.68304,88700000.0
2005-10-19 07:42:00,0.68301,0.68301,0.68295,0.68295,30800000.0
2005-10-19 07:43:00,0.68292,0.68303,0.68292,0.68297,159499999.0
2005-10-19 07:44:00,0.68302,0.68308,0.68302,0.68302,85199999.0
2005-10-19 07:45:00,0.68301,0.68308,0.68301,0.68301,136400001.0
2005-10-19 07:46:00,0.68302,0.68315,0.68302,0.68312,120199999.0
2005-10-19 07:47:00,0.68312,0.68312,0.68304,0.68308,89999999.0
2005-10-19 07:48:00,0.68308,0.68312,0.68307,0.6831,96100000.0
2005-10-19 07:49:00,0.68311,0.68314,0.68311,0.68314,8800000.0
2005-10-19 07:50:00,0.68319,0.68321,0.68316,0.68321,97100003.0
2005-10-19 07:51:00,0.68317,0.68329,0.68317,0.68325,238599997.0
2005-10-19 07:52:00,0.68324,0.68324,0.68312,0.68319,158799996.0
2005-10-19 07:53:00,0.68325,0.68334,0.68325,0.6833,104500002.0
2005-10-19 07:54:00,0.6833,0.68334,0.68323,0.68323,137199998.0
2005-10-19 07:55:00,0.68321,0.68324,0.6832,0.68324,94400000.0
2005-10-19 07:56:00,0.6832,0.68325,0.6832,0.68325,159299997.0
2005-10-19 07:57:00,0.6832,0.68325,0.68316,0.68324,211200003.0
2005-10-19 07:58:00,0.68324,0.68324,0.68316,0.68319,122200002.0
2005-10-19 07:59:00,0.68326,0.68326,0.68302,0.68302,147299999.0
2005-10-19 08:00:00,0.683,0.68313,0.683,0.68308,195999996.0
2005-10-19 08:01:00,0.68306,0.68313,0.68303,0.68313,108700000.0
2005-10-19 08:02:00,0.68314,0.68314,0.68303,0.68306,185400000.0
2005-10-19 08:03:00,0.68312,0.68317,0.68307,0.68317,216099997.0
2005-10-19 08:04:00,0.68315,0.68317,0.68315,0.68316,67000001.0
2005-10-19 08:05:00,0.68311,0.68311,0.68309,0.68309,59600000.0
2005-10-19 08:06:00,0.68309,0.68309,0.68309,0.68309,19100000.0
2005-10-19 08:07:00,0.6831,0.68319,0.6831,0.68314,90100002.0
2005-10-19 08:08:00,0.68323,0.68328,0.68323,0.68328,141999998.0
2005-10-19 08:09:00,0.68327,0.68333,0.68324,0.68324,56700001.0
2005-10-19 08:10:00,0.68318,0.68321,0.68314,0.68317,67500001.0
2005-10-19 08:11:00,0.68313,0.68317,0.68311,0.68313,202100001.0
2005-10-19 08:12:00,0.68315,0.68315,0.68299,0.68302,104400000.0
2005-10-19 08:13:00,0.68302,0.68306,0.68301,0.68306,99199999.0
2005-10-19 08:14:00,0.68314,0.68314,0.68312,0.68312,29500000.0
2005-10-19 08:15:00,0.68302,0.68309,0.68302,0.68305,104600001.0
2005-10-19 08:16:00,0.68304,0.68308,0.68304,0.68307,127399996.0
2005-10-19 08:17:00,0.6831,0.68312,0.6831,0.68312,67200002.0
2005-10-19 08:18:00,0.68305,0.6831,0.68302,0.6831,234600002.0
2005-10-19 08:19:00,0.68306,0.68307,0.68306,0.68307,84200001.0
2005-10-19 08:20:00,0.68299,0.68305,0.68299,0.68305,127399999.0
2005-10-19 08:21:00,0.68298,0.68303,0.68296,0.68296,114299998.0
2005-10-19 08:22:00,0.68308,0.68314,0.68305,0.68305,154800004.0
2005-10-19 08:23:00,0.68303,0.68313,0.68303,0.68312,79400000.0
2005-10-19 08:24:00,0.68313,0.68318,0.68312,0.68318,116800002.0
2005-10-19 08:25:00,0.68313,0.68315,0.68312,0.68312,190400000.0
2005-10-19 08:26:00,0.68312,0.68312,0.68306,0.6831,46300000.0
2005-10-19 08:27:00,0.68314,0.68319,0.68311,0.68313,121600001.0
2005-10-19 08:28:00,0.68309,0.68309,0.68298,0.68298,106299998.0
2005-10-19 08:29:00,0.68294,0.68297,0.68291,0.68291,179899999.0
2005-10-19 08:30:00,0.68292,0.68298,0.6829,0.68292,109200001.0
2005-10-19 08:31:00,0.68292,0.68304,0.68291,0.68295,264200002.0
2005-10-19 08:32:00,0.68286,0.68286,0.6828,0.68286,88300003.0
2005-10-19 08:33:00,0.68292,0.68298,0.68286,0.68287,138999999.0
2005-10-19 08:34:00,0.68286,0.68293,0.68283,0.68293,37499999.0
2005-10-19 08:35:00,0.68285,0.68285,0.68271,0.68279,53199999.0
2005-10-19 08:36:00,0.68267,0.68267,0.68229,0.68229,162800000.0
2005-10-19 08:37:00,0.68229,0.68232,0.68209,0.68227,178200001.0
2005-10-19 08:38:00,0.68233,0.68235,0.68222,0.68223,159999998.0
2005-10-19 08:39:00,0.6821,0.6821,0.6814,0.6814,57400000.0
2005-10-19 08:40:00,0.68133,0.68133,0.681,0.68107,201699996.0
2005-10-19 08:41:00,0.68101,0.68107,0.68094,0.68097,153100003.0
2005-10-19 08:42:00,0.68087,0.68092,0.68062,0.68062,89600002.0
2005-10-19 08:43:00,0.68061,0.6807,0.68045,0.68045,91499999.0
2005-10-19 08:44:00,0.6805,0.68073,0.6805,0.68073,156500002.0
2005-10-19 08:45:00,0.68071,0.68073,0.68061,0.68061,106999997.0
2005-10-19 08:46:00,0.68071,0.68079,0.68071,0.68079,121899999.0
2005-10-19 08:47:00,0.68076,0.68084,0.68076,0.68083,183699997.0
2005-10-19 08:48:00,0.68077,0.68085,0.68075,0.68079,132800000.0
2005-10-19 08:49:00,0.68082,0.68088,0.68075,0.6808,240599999.0
2005-10-19 08:50:00,0.68081,0.68084,0.68075,0.68075,260200001.0
2005-10-19 08:51:00,0.68082,0.68097,0.68081,0.68097,88699999.0
2005-10-19 08:52:00,0.68098,0.68103,0.68098,0.68103,69199999.0
2005-10-19 08:53:00,0.68107,0.68107,0.68097,0.68097,158799998.0
2005-10-19 08:54:00,0.68102,0.68105,0.68093,0.68095,137099995.0
2005-10-19 08:55:00,0.68105,0.68105,0.68094,0.68094,156200001.0
2005-10-19 08:56:00,0.68096,0.68096,0.68084,0.68092,107000002.0
2005-10-19 08:57:00,0.68102,0.68105,0.68102,0.68105,25700001.0
2005-10-19 08:58:00,0.68113,0.68118,0.68112,0.68113,113399996.0
2005-10-19 08:59:00,0.68106,0.68116,0.68101,0.68106,101499998.0
2005-10-19 09:00:00,0.68105,0.6811,0.68103,0.68103,151900001.0
2005-10-19 09:01:00,0.68102,0.68104,0.68071,0.68073,221299996.0
2005-10-19 09:02:00,0.68077,0.68078,0.6807,0.68078,48400001.0
2005-10-19 09:03:00,0.68086,0.68086,0.68057,0.68057,98200001.0
2005-10-19 09:04:00,0.68064,0.68071,0.68064,0.68064,131899998.0
2005-10-19 09:05:00,0.68062,0.68064,0.68053,0.6806,153800001.0
2005-10-19 09:06:00,0.68045,0.68053,0.68038,0.68053,54500001.0
2005-10-19 09:07:00,0.68052,0.68061,0.68052,0.68054,170600001.0
2005-10-19 09:08:00,0.68051,0.68052,0.6804,0.68045,255300001.0
2005-10-19 09:09:00,0.68048,0.68048,0.6804,0.6804,30300001.0
2005-10-19 09:10:00,0.68038,0.68044,0.68036,0.68044,78900001.0
2005-10-19 09:11:00,0.68047,0.6807,0.68047,0.68068,157600000.0
2005-10-19 09:12:00,0.68071,0.68083,0.68071,0.68083,67599998.0
2005-10-19 09:13:00,0.6809,0.68092,0.68075,0.68075,65199999.0
2005-10-19 09:14:00,0.68072,0.68082,0.68069,0.6808,246500004.0
2005-10-19 09:15:00,0.68074,0.68076,0.68068,0.68075,255200006.0
2005-10-19 09:16:00,0.68071,0.68071,0.68061,0.68067,78300001.0
2005-10-19 09:17:00,0.68064,0.68065,0.68056,0.68061,218000003.0
2005-10-19 09:18:00,0.68064,0.68067,0.68057,0.68067,145200003.0
2005-10-19 09:19:00,0.68068,0.68073,0.68065,0.68071,218099999.0
2005-10-19 09:20:00,0.68065,0.68069,0.68064,0.68066,171799999.0
2005-10-19 09:21:00,0.68066,0.68074,0.68065,0.68072,198500000.0
2005-10-19 09:22:00,0.68064,0.6807,0.68059,0.68069,113999999.0
2005-10-19 09:23:00,0.68067,0.68082,0.68067,0.68082,141299999.0
2005-10-19 09:24:00,0.68084,0.68095,0.6808,0.68091,178399998.0
2005-10-19 09:25:00,0.68094,0.68096,0.68078,0.68078,145700001.0
2005-10-19 09:26:00,0.68072,0.68072,0.68061,0.68066,221000000.0
2005-10-19 09:27:00,0.68072,0.68072,0.68062,0.6807,111800001.0
2005-10-19 09:28:00,0.68072,0.68073,0.68067,0.68067,147500001.0
2005-10-19 09:29:00,0.68066,0.68074,0.68063,0.68074,145100003.0
2005-10-19 09:30:00,0.68083,0.68087,0.68077,0.6808,274499997.0
2005-10-19 09:31:00,0.68072,0.68074,0.68069,0.68074,122999996.0
2005-10-19 09:32:00,0.68066,0.68085,0.68066,0.68085,157400004.0
2005-10-19 09:33:00,0.68092,0.68097,0.6809,0.6809,145999996.0
2005-10-19 09:34:00,0.6809,0.68091,0.68075,0.68075,68800000.0
2005-10-19 09:35:00,0.68079,0.68087,0.68079,0.68082,164100000.0
2005-10-19 09:36:00,0.68087,0.68093,0.68081,0.68081,96400003.0
2005-10-19 09:37:00,0.68084,0.68089,0.68081,0.68085,144400002.0
2005-10-19 09:38:00,0.68085,0.68088,0.68076,0.68088,103399999.0
2005-10-19 09:39:00,0.68084,0.68088,0.6808,0.6808,251099998.0
2005-10-19 09:40:00,0.68077,0.68078,0.68077,0.68078,35900001.0
2005-10-19 09:41:00,0.68077,0.68083,0.68075,0.68078,145000001.0
2005-10-19 09:42:00,0.68087,0.68101,0.68087,0.68097,169900002.0
2005-10-19 09:43:00,0.68102,0.68113,0.68086,0.68089,83000001.0
2005-10-19 09:44:00,0.6808,0.68082,0.68073,0.68075,246600001.0
2005-10-19 09:45:00,0.68073,0.6809,0.68073,0.6809,184499995.0
2005-10-19 09:46:00,0.68084,0.6809,0.68081,0.68082,116900003.0
2005-10-19 09:47:00,0.68083,0.68083,0.6807,0.6808,83700001.0
2005-10-19 09:48:00,0.68078,0.68078,0.68068,0.68068,140800000.0
2005-10-19 09:49:00,0.68069,0.68077,0.68066,0.68073,185999996.0
2005-10-19 09:50:00,0.68078,0.68085,0.68077,0.6808,104400002.0
2005-10-19 09:51:00,0.68081,0.68081,0.68072,0.68072,166200002.0
2005-10-19 09:52:00,0.68077,0.68084,0.68073,0.68084,215500007.0
2005-10-19 09:53:00,0.68081,0.68081,0.68071,0.68072,175599997.0
2005-10-19 09:54:00,0.6806,0.68061,0.68055,0.68061,83400002.0
2005-10-19 09:55:00,0.68055,0.68058,0.6805,0.68055,158500000.0
2005-10-19 09:56:00,0.68058,0.68058,0.68054,0.68055,42000000.0
2005-10-19 09:57:00,0.68056,0.68062,0.68055,0.6806,218299998.0
2005-10-19 09:58:00,0.68061,0.68063,0.68055,0.68063,67800001.0
2005-10-19 09:59:00,0.68063,0.68063,0.68055,0.6806,106100000.0
2005-10-19 10:00:00,0.6805,0.6805,0.68041,0.68049,77099998.0
2005-10-19 10:01:00,0.68049,0.6806,0.68049,0.6806,99000000.0
2005-10-19 10:02:00,0.68055,0.68065,0.68053,0.68063,207500005.0
2005-10-19 10:03:00,0.68071,0.68082,0.68063,0.68082,210400003.0
2005-10-19 10:04:00,0.68083,0.6809,0.68083,0.6809,75900003.0
2005-10-19 10:05:00,0.68092,0.68097,0.68088,0.68088,94999998.0
2005-10-19 10:06:00,0.68083,0.68094,0.68083,0.68088,180600001.0
2005-10-19 10:07:00,0.68081,0.68088,0.68077,0.68083,193200003.0
2005-10-19 10:08:00,0.68081,0.68085,0.68078,0.68079,84400003.0
2005-10-19 10:09:00,0.68076,0.6808,0.68069,0.6808,209399998.0
2005-10-19 10:10:00,0.68084,0.68094,0.68081,0.68088,220099999.0
2005-10-19 10:11:00,0.68087,0.68091,0.68086,0.6809,108900002.0
2005-10-19 10:12:00,0.68086,0.68086,0.68078,0.68082,83500002.0
2005-10-19 10:13:00,0.68086,0.68098,0.68083,0.68098,105099999.0
2005-10-19 10:14:00,0.68093,0.68103,0.68093,0.68101,192899998.0
2005-10-19 10:15:00,0.68104,0.68104,0.68093,0.68097,187400002.0
2005-10-19 10:16:00,0.681,0.68105,0.68093,0.68095,119099997.0
2005-10-19 10:17:00,0.68093,0.68101,0.68092,0.68101,224500001.0
2005-10-19 10:18:00,0.68112,0.68112,0.68102,0.68106,45100000.0
2005-10-19 10:19:00,0.68112,0.68113,0.68108,0.68113,126500002.0
2005-10-19 10:20:00,0.68109,0.68109,0.68088,0.68098,144600002.0
2005-10-19 10:21:00,0.68093,0.68105,0.68093,0.68104,99100001.0
2005-10-19 10:22:00,0.68105,0.68105,0.68096,0.681,136500001.0
2005-10-19 10:23:00,0.68098,0.681,0.68093,0.681,160399997.0
2005-10-19 10:24:00,0.68103,0.68109,0.68101,0.68101,51100000.0
2005-10-19 10:25:00,0.68107,0.68112,0.68097,0.68112,175200002.0
2005-10-19 10:26:00,0.6811,0.6811,0.68099,0.68099,126700005.0
2005-10-19 10:27:00,0.68096,0.68102,0.6809,0.68102,211500000.0
2005-10-19 10:28:00,0.68102,0.68109,0.68097,0.68105,212000000.0
2005-10-19 10:29:00,0.68099,0.68099,0.68082,0.68082,207000002.0
2005-10-19 10:30:00,0.68063,0.68063,0.68036,0.68036,28900000.0
2005-10-19 10:31:00,0.68034,0.68052,0.68029,0.68052,114600000.0
2005-10-19 10:32:00,0.68053,0.68063,0.68052,0.68063,105500000.0
2005-10-19 10:33:00,0.68063,0.68065,0.68058,0.68065,128100001.0
2005-10-19 10:34:00,0.68067,0.68068,0.68056,0.68056,98800001.0
2005-10-19 10:35:00,0.68063,0.68082,0.68054,0.68082,79699999.0
2005-10-19 10:36:00,0.68081,0.68083,0.6808,0.68082,259999998.0
2005-10-19 10:37:00,0.68082,0.68085,0.6808,0.68082,68700000.0
2005-10-19 10:38:00,0.68074,0.68075,0.68069,0.68073,79699999.0
2005-10-19 10:39:00,0.68071,0.68085,0.68069,0.68071,132399997.0
2005-10-19 10:40:00,0.68069,0.68071,0.68069,0.68071,65400001.0
2005-10-19 10:41:00,0.6808,0.68089,0.68073,0.68088,224199999.0
2005-10-19 10:42:00,0.68085,0.68089,0.6808,0.6808,214099999.0
2005-10-19 10:43:00,0.6808,0.68087,0.68078,0.6808,208700001.0
2005-10-19 10:44:00,0.68076,0.68076,0.6806,0.6806,98999998.0
2005-10-19 10:45:00,0.68057,0.68071,0.68057,0.68071,172500002.0
2005-10-19 10:46:00,0.68065,0.6807,0.68065,0.6807,123299997.0
2005-10-19 10:47:00,0.6807,0.6807,0.68065,0.68066,174700000.0
2005-10-19 10:48:00,0.68064,0.68064,0.6805,0.68055,244200001.0
2005-10-19 10:49:00,0.68053,0.68056,0.68046,0.68056,112300003.0
2005-10-19 10:50:00,0.68052,0.68059,0.68048,0.68048,89600001.0
2005-10-19 10:51:00,0.68047,0.68056,0.68047,0.68055,99600000.0
2005-10-19 10:52:00,0.68048,0.68052,0.68043,0.68043,69599999.0
2005-10-19 10:53:00,0.68039,0.68045,0.68038,0.68041,108600001.0
2005-10-19 10:54:00,0.68044,0.68045,0.68043,0.68044,65899999.0
2005-10-19 10:55:00,0.68048,0.68055,0.6804,0.68046,227700002.0
2005-10-19 10:56:00,0.68054,0.68063,0.68052,0.68057,148299997.0
2005-10-19 10:57:00,0.6805,0.68063,0.6805,0.68061,237599997.0
2005-10-19 10:58:00,0.68065,0.68071,0.68058,0.68067,282199995.0
2005-10-19 10:59:00,0.68065,0.68068,0.68063,0.68067,212699996.0
2005-10-19 11:00:00,0.68064,0.68069,0.68064,0.68067,210600002.0
2005-10-19 11:01:00,0.68063,0.68063,0.6804,0.68048,172599996.0
2005-10-19 11:02:00,0.68042,0.68048,0.68041,0.68044,69200000.0
2005-10-19 11:03:00,0.68054,0.68054,0.68045,0.68045,143500000.0
2005-10-19 11:04:00,0.68034,0.68038,0.68029,0.68038,133600002.0
2005-10-19 11:05:00,0.68043,0.68067,0.68043,0.68067,34100001.0
2005-10-19 11:06:00,0.68092,0.68104,0.68084,0.68087,195499999.0
2005-10-19 11:07:00,0.68095,0.6813,0.68095,0.68125,219400001.0
2005-10-19 11:08:00,0.68119,0.68127,0.68118,0.68123,221500005.0
2005-10-19 11:09:00,0.6812,0.68121,0.68113,0.68121,66800000.0
2005-10-19 11:10:00,0.68127,0.68129,0.68119,0.68127,98400002.0
2005-10-19 11:11:00,0.6813,0.68133,0.68119,0.68119,97300000.0
2005-10-19 11:12:00,0.68122,0.68122,0.681,0.681,142900001.0
2005-10-19 11:13:00,0.68096,0.68107,0.68096,0.68103,274100000.0
2005-10-19 11:14:00,0.68105,0.68106,0.68089,0.6809,72900001.0
2005-10-19 11:15:00,0.68087,0.68087,0.68077,0.68082,198300004.0
2005-10-19 11:16:00,0.68082,0.68082,0.68064,0.68075,117499998.0
2005-10-19 11:17:00,0.68078,0.6809,0.68078,0.6809,229100001.0
2005-10-19 11:18:00,0.68096,0.68108,0.68096,0.68108,75099998.0
2005-10-19 11:19:00,0.68105,0.68105,0.6809,0.68091,123600002.0
2005-10-19 11:20:00,0.68094,0.68097,0.68083,0.6809,206100001.0
2005-10-19 11:21:00,0.68097,0.68098,0.6809,0.68098,208600003.0
2005-10-19 11:22:00,0.68102,0.68105,0.68097,0.68097,218099999.0
2005-10-19 11:23:00,0.681,0.681,0.68093,0.68096,183299998.0
2005-10-19 11:24:00,0.68096,0.68127,0.68096,0.68107,144700004.0
2005-10-19 11:25:00,0.68104,0.68111,0.68104,0.68111,90600002.0
2005-10-19 11:26:00,0.68116,0.68122,0.68094,0.681,255299996.0
2005-10-19 11:27:00,0.68094,0.68099,0.68092,0.68098,174899997.0
2005-10-19 11:28:00,0.68095,0.68107,0.6809,0.68092,168499997.0
2005-10-19 11:29:00,0.68093,0.68099,0.68089,0.68089,142600000.0
2005-10-19 11:30:00,0.68092,0.68097,0.68086,0.68097,158899998.0
2005-10-19 11:31:00,0.68105,0.6811,0.681,0.681,100699998.0
2005-10-19 11:32:00,0.68105,0.68107,0.68097,0.68101,86999999.0
2005-10-19 11:33:00,0.68097,0.68097,0.68066,0.68071,193900001.0
2005-10-19 11:34:00,0.68071,0.68075,0.6805,0.6805,89700001.0
2005-10-19 11:35:00,0.68051,0.68051,0.68039,0.68048,181099997.0
2005-10-19 11:36:00,0.68048,0.68052,0.68038,0.68052,140700001.0
2005-10-19 11:37:00,0.68051,0.68057,0.68051,0.68057,165200001.0
2005-10-19 11:38:00,0.68051,0.68055,0.68046,0.68051,265899997.0
2005-10-19 11:39:00,0.68056,0.68065,0.68053,0.68055,139100000.0
2005-10-19 11:40:00,0.68061,0.68066,0.68058,0.68058,74100000.0
2005-10-19 11:41:00,0.68053,0.68057,0.68053,0.68057,71099998.0
2005-10-19 11:42:00,0.68059,0.68074,0.68059,0.68073,98100000.0
2005-10-19 11:43:00,0.68071,0.68087,0.68068,0.68087,41500000.0
2005-10-19 11:44:00,0.68084,0.68084,0.6807,0.6807,213099998.0
2005-10-19 11:45:00,0.68072,0.68086,0.68072,0.68086,252999999.0
2005-10-19 11:46:00,0.68079,0.6809,0.68079,0.68081,185299998.0
2005-10-19 11:47:00,0.68085,0.681,0.68085,0.681,66799999.0
2005-10-19 11:48:00,0.68099,0.68104,0.68094,0.68104,153400002.0
2005-10-19 11:49:00,0.681,0.68111,0.68092,0.68111,255000002.0
2005-10-19 11:50:00,0.68105,0.6811,0.68105,0.6811,166200000.0
2005-10-19 11:51:00,0.68107,0.68107,0.6808,0.6808,187700000.0
2005-10-19 11:52:00,0.68092,0.68101,0.68092,0.68098,51800000.0
2005-10-19 11:53:00,0.68092,0.68093,0.68087,0.6809,174000003.0
2005-10-19 11:54:00,0.68084,0.68087,0.6808,0.6808,151699997.0
2005-10-19 11:55:00,0.68085,0.6809,0.68078,0.6808,147400001.0
2005-10-19 11:56:00,0.68077,0.68081,0.68073,0.68073,137599998.0
2005-10-19 11:57:00,0.68069,0.68069,0.68065,0.68069,130599998.0
2005-10-19 11:58:00,0.68066,0.68071,0.68063,0.6807,135699995.0
2005-10-19 11:59:00,0.68075,0.68076,0.68068,0.68072,226500002.0
2005-10-19 12:00:00,0.68064,0.68064,0.68047,0.68054,249899999.0
2005-10-19 12:01:00,0.68058,0.68059,0.68047,0.68047,252300000.0
2005-10-19 12:02:00,0.68055,0.68055,0.68041,0.68052,226100003.0
2005-10-19 12:03:00,0.68055,0.68055,0.68031,0.68031,77399998.0
2005-10-19 12:04:00,0.68023,0.68037,0.68019,0.68033,154900000.0
2005-10-19 12:05:00,0.6803,0.68036,0.68028,0.68033,116700001.0
2005-10-19 12:06:00,0.6803,0.6803,0.68024,0.68025,171400001.0
2005-10-19 12:07:00,0.68024,0.68024,0.68016,0.68019,174799996.0
2005-10-19 12:08:00,0.68026,0.68027,0.68018,0.68027,114399998.0
2005-10-19 12:09:00,0.68027,0.68028,0.6802,0.68022,121700003.0
2005-10-19 12:10:00,0.68025,0.68032,0.68025,0.6803,66900000.0
2005-10-19 12:11:00,0.68026,0.68034,0.68023,0.68034,144800002.0
2005-10-19 12:12:00,0.68034,0.68034,0.68027,0.68027,81900000.0
2005-10-19 12:13:00,0.68028,0.68032,0.68024,0.68024,61500000.0
2005-10-19 12:14:00,0.68026,0.68027,0.68019,0.68025,153200000.0
2005-10-19 12:15:00,0.68019,0.68037,0.68019,0.68037,154100003.0
2005-10-19 12:16:00,0.68044,0.68058,0.68044,0.68049,236000006.0
2005-10-19 12:17:00,0.68043,0.6805,0.68037,0.68044,162400000.0
2005-10-19 12:18:00,0.68041,0.68041,0.68031,0.68032,77800000.0
2005-10-19 12:19:00,0.68034,0.68036,0.68027,0.68027,197500001.0
2005-10-19 12:20:00,0.68032,0.68043,0.68032,0.68038,65599998.0
2005-10-19 12:21:00,0.68039,0.68052,0.68039,0.68051,264300001.0
2005-10-19 12:22:00,0.68051,0.68051,0.68043,0.68046,163699996.0
2005-10-19 12:23:00,0.68048,0.68051,0.68047,0.68047,84300001.0
2005-10-19 12:24:00,0.68046,0.68048,0.68041,0.68045,203800001.0
2005-10-19 12:25:00,0.68043,0.68043,0.68037,0.68041,134699999.0
2005-10-19 12:26:00,0.68042,0.68049,0.68039,0.68045,130400000.0
2005-10-19 12:27:00,0.68042,0.68055,0.6804,0.68049,323100001.0
2005-10-19 12:28:00,0.68049,0.68067,0.68049,0.68067,150399999.0
2005-10-19 12:29:00,0.68075,0.68112,0.68075,0.6811,220600001.0
2005-10-19 12:30:00,0.68104,0.68108,0.68102,0.68103,214799999.0
2005-10-19 12:31:00,0.68103,0.68113,0.68101,0.68101,236400004.0
2005-10-19 12:32:00,0.68102,0.68114,0.68102,0.68105,103099998.0
2005-10-19 12:33:00,0.68108,0.68112,0.68105,0.68107,128700001.0
2005-10-19 12:34:00,0.681,0.68102,0.68088,0.6809,219600001.0
2005-10-19 12:35:00,0.68092,0.68101,0.68092,0.681,62000001.0
2005-10-19 12:36:00,0.68089,0.68089,0.68086,0.68086,57000000.0
2005-10-19 12:37:00,0.68082,0.68085,0.68076,0.68079,104900000.0
2005-10-19 12:38:00,0.68072,0.68082,0.68072,0.68077,183199998.0
2005-10-19 12:39:00,0.68088,0.68093,0.68082,0.68093,115600001.0
2005-10-19 12:40:00,0.68085,0.68093,0.68082,0.68091,80500000.0
2005-10-19 12:41:00,0.68091,0.68104,0.68091,0.681,88900002.0
2005-10-19 12:42:00,0.68094,0.68102,0.68088,0.68102,191600003.0
2005-10-19 12:43:00,0.68096,0.68098,0.68092,0.68098,79000001.0
2005-10-19 12:44:00,0.68103,0.6811,0.681,0.681,166000001.0
2005-10-19 12:45:00,0.68102,0.68104,0.68097,0.681,175400002.0
2005-10-19 12:46:00,0.68101,0.68105,0.68096,0.68098,207499999.0
2005-10-19 12:47:00,0.68094,0.68101,0.68094,0.68097,156000003.0
2005-10-19 12:48:00,0.68093,0.68097,0.68069,0.6808,203599994.0
2005-10-19 12:49:00,0.68073,0.68073,0.68061,0.68061,142599996.0
2005-10-19 12:50:00,0.68061,0.68061,0.6805,0.68061,220200003.0
2005-10-19 12:51:00,0.68065,0.68074,0.68063,0.68066,208299997.0
2005-10-19 12:52:00,0.68063,0.68065,0.6805,0.68054,185500004.0
2005-10-19 12:53:00,0.68059,0.6806,0.68046,0.68055,214600003.0
2005-10-19 12:54:00,0.68059,0.68059,0.68048,0.6805,111599997.0
2005-10-19 12:55:00,0.6805,0.68059,0.68041,0.68059,183599994.0
2005-10-19 12:56:00,0.68064,0.6807,0.6806,0.6806,70300002.0
2005-10-19 12:57:00,0.68059,0.68069,0.68058,0.68061,173300000.0
2005-10-19 12:58:00,0.68064,0.68071,0.68064,0.68065,204800003.0
2005-10-19 12:59:00,0.68063,0.68067,0.68057,0.68057,287200002.0
2005-10-19 13:00:00,0.6806,0.68062,0.68056,0.68056,174400001.0
2005-10-19 13:01:00,0.68065,0.68065,0.68052,0.68053,15800000.0
2005-10-19 13:02:00,0.68053,0.68053,0.68046,0.6805,193499998.0
2005-10-19 13:03:00,0.68046,0.68054,0.68038,0.68043,81799998.0
2005-10-19 13:04:00,0.68043,0.68047,0.68036,0.68037,43800000.0
2005-10-19 13:05:00,0.68034,0.68043,0.68034,0.68039,171999998.0
2005-10-19 13:06:00,0.68049,0.68049,0.68038,0.68046,178699999.0
2005-10-19 13:07:00,0.68046,0.6806,0.68046,0.68054,224199998.0
2005-10-19 13:08:00,0.68058,0.68058,0.68049,0.68055,122300002.0
2005-10-19 13:09:00,0.68055,0.68061,0.68051,0.68061,101999998.0
2005-10-19 13:10:00,0.68054,0.68055,0.6805,0.68055,93000000.0
2005-10-19 13:11:00,0.68056,0.68058,0.68054,0.68054,52400000.0
2005-10-19 13:12:00,0.68059,0.68074,0.68059,0.6807,106100001.0
2005-10-19 13:13:00,0.68069,0.68074,0.68067,0.68067,294399995.0
2005-10-19 13:14:00,0.68069,0.68078,0.68059,0.68059,140099999.0
2005-10-19 13:15:00,0.68055,0.6807,0.68055,0.6807,92100000.0
2005-10-19 13:16:00,0.68071,0.68079,0.68071,0.68075,184700001.0
2005-10-19 13:17:00,0.6808,0.68083,0.68077,0.68083,179399999.0
2005-10-19 13:18:00,0.68076,0.6808,0.68072,0.68072,51699998.0
2005-10-19 13:19:00,0.68064,0.68065,0.68055,0.68065,100200001.0
2005-10-19 13:20:00,0.68065,0.68075,0.68065,0.68071,216600002.0
2005-10-19 13:21:00,0.6807,0.68072,0.6807,0.68072,32700000.0
2005-10-19 13:22:00,0.68076,0.68076,0.68071,0.68071,108900001.0
2005-10-19 13:23:00,0.68066,0.68071,0.68066,0.68067,123000001.0
2005-10-19 13:24:00,0.68064,0.68064,0.6806,0.68064,201899996.0
2005-10-19 13:25:00,0.68058,0.68058,0.68049,0.68053,177599996.0
2005-10-19 13:26:00,0.68055,0.68055,0.68044,0.68049,56399999.0
2005-10-19 13:27:00,0.68047,0.68058,0.68047,0.68058,152200000.0
2005-10-19 13:28:00,0.68057,0.68064,0.68054,0.68056,162400000.0
2005-10-19 13:29:00,0.68054,0.68054,0.68051,0.68051,34300000.0
2005-10-19 13:30:00,0.68043,0.68043,0.68033,0.68037,97300001.0
2005-10-19 13:31:00,0.68041,0.68046,0.68035,0.68035,193500000.0
2005-10-19 13:32:00,0.68033,0.68033,0.68027,0.68028,110399998.0
2005-10-19 13:33:00,0.68034,0.68037,0.68026,0.68026,100900002.0
2005-10-19 13:34:00,0.68022,0.68023,0.68015,0.68016,118000001.0
2005-10-19 13:35:00,0.68016,0.68025,0.68016,0.68024,157199997.0
2005-10-19 13:36:00,0.68025,0.68025,0.6802,0.68022,186099999.0
2005-10-19 13:37:00,0.68019,0.68019,0.68013,0.68015,65099999.0
2005-10-19 13:38:00,0.68006,0.68006,0.68003,0.68003,20600000.0
2005-10-19 13:39:00,0.67995,0.67998,0.67989,0.67997,182400000.0
2005-10-19 13:40:00,0.68001,0.68004,0.67991,0.68004,156599998.0
2005-10-19 13:41:00,0.67999,0.68003,0.67999,0.68,119699999.0
2005-10-19 13:42:00,0.68003,0.68003,0.67995,0.67997,78800001.0
2005-10-19 13:43:00,0.67996,0.68007,0.67995,0.67995,247199996.0
2005-10-19 13:44:00,0.67997,0.68003,0.67987,0.67987,124300001.0
2005-10-19 13:45:00,0.67988,0.68005,0.67988,0.67997,159299999.0
2005-10-19 13:46:00,0.67991,0.67995,0.67991,0.67993,125399998.0
2005-10-19 13:47:00,0.67997,0.68003,0.67997,0.68,227800005.0
2005-10-19 13:48:00,0.67997,0.67997,0.67987,0.67995,111800003.0
2005-10-19 13:49:00,0.67999,0.68007,0.67994,0.67997,244500001.0
2005-10-19 13:50:00,0.68,0.68007,0.68,0.68005,140100002.0
2005-10-19 13:51:00,0.68,0.68002,0.67992,0.68,185799998.0
2005-10-19 13:52:00,0.67996,0.68002,0.67996,0.67997,129400002.0
2005-10-19 13:53:00,0.68005,0.68017,0.68003,0.68017,112000002.0
2005-10-19 13:54:00,0.68018,0.6802,0.68007,0.68016,140500001.0
2005-10-19 13:55:00,0.68022,0.68028,0.68022,0.68023,160499997.0
2005-10-19 13:56:00,0.68022,0.68025,0.68018,0.68022,178299998.0
2005-10-19 13:57:00,0.68016,0.68022,0.68015,0.68015,128799997.0
2005-10-19 13:58:00,0.68018,0.68019,0.68014,0.68016,65399999.0
2005-10-19 13:59:00,0.68011,0.68015,0.68009,0.68015,137399997.0
2005-10-19 14:00:00,0.68017,0.68023,0.68013,0.68015,109799999.0
2005-10-19 14:01:00,0.68011,0.68016,0.68008,0.68008,144699998.0
2005-10-19 14:02:00,0.68005,0.68016,0.68005,0.68007,103200001.0
2005-10-19 14:03:00,0.68007,0.68014,0.68007,0.6801,89399999.0
2005-10-19 14:04:00,0.68012,0.68012,0.68005,0.6801,219499997.0
2005-10-19 14:05:00,0.68004,0.68014,0.68004,0.68005,233300002.0
2005-10-19 14:06:00,0.68009,0.68011,0.68003,0.68009,207400002.0
2005-10-19 14:07:00,0.68003,0.68011,0.68,0.68,146599999.0
2005-10-19 14:08:00,0.68008,0.68008,0.68001,0.68005,152100003.0
2005-10-19 14:09:00,0.68005,0.68005,0.68005,0.68005,47000000.0
2005-10-19 14:10:00,0.6801,0.6801,0.67999,0.68005,66200001.0
2005-10-19 14:11:00,0.68,0.68007,0.67999,0.67999,105400003.0
2005-10-19 14:12:00,0.67997,0.68003,0.67997,0.68002,155799998.0
2005-10-19 14:13:00,0.68005,0.68007,0.67995,0.67997,40800000.0
2005-10-19 14:14:00,0.67994,0.68005,0.67993,0.67999,163799998.0
2005-10-19 14:15:00,0.67991,0.67995,0.67984,0.67995,125000005.0
2005-10-19 14:16:00,0.67994,0.67996,0.67993,0.67996,85500000.0
2005-10-19 14:17:00,0.67995,0.68002,0.67995,0.67997,239699998.0
2005-10-19 14:18:00,0.68006,0.68006,0.68002,0.68002,89999999.0
2005-10-19 14:19:00,0.67993,0.67994,0.67993,0.67994,27900000.0
2005-10-19 14:20:00,0.67993,0.68001,0.67992,0.67999,198200000.0
2005-10-19 14:21:00,0.68,0.68,0.67995,0.67997,131000002.0
2005-10-19 14:22:00,0.67992,0.67999,0.6799,0.67999,117299998.0
2005-10-19 14:23:00,0.67997,0.67997,0.67995,0.67996,133599999.0
2005-10-19 14:24:00,0.67999,0.67999,0.67996,0.67999,55100000.0
2005-10-19 14:25:00,0.68,0.68002,0.67994,0.67994,161899996.0
2005-10-19 14:26:00,0.67995,0.68,0.67995,0.68,133200000.0
2005-10-19 14:27:00,0.68003,0.68003,0.67985,0.67985,202800001.0
2005-10-19 14:28:00,0.67987,0.67988,0.67987,0.67988,27900000.0
2005-10-19 14:29:00,0.67987,0.67987,0.67978,0.67982,139000001.0
2005-10-19 14:30:00,0.67983,0.67999,0.67983,0.67995,153900002.0
2005-10-19 14:31:00,0.6799,0.67992,0.67987,0.67988,104400000.0
2005-10-19 14:32:00,0.67988,0.67994,0.67986,0.67991,298899998.0
2005-10-19 14:33:00,0.67994,0.68004,0.67994,0.67998,111700002.0
2005-10-19 14:34:00,0.68003,0.68003,0.67999,0.68,134600001.0
2005-10-19 14:35:00,0.68001,0.68001,0.67995,0.67995,48800001.0
2005-10-19 14:36:00,0.67997,0.68003,0.67995,0.68001,143200001.0
2005-10-19 14:37:00,0.68001,0.68001,0.67993,0.67994,192900004.0
2005-10-19 14:38:00,0.67999,0.68,0.67993,0.67997,168800002.0
2005-10-19 14:39:00,0.67997,0.68006,0.67994,0.67994,189799998.0
2005-10-19 14:40:00,0.67995,0.68,0.67994,0.67994,135200003.0
2005-10-19 14:41:00,0.67993,0.67997,0.67989,0.67993,95300001.0
2005-10-19 14:42:00,0.67994,0.67996,0.67987,0.67992,159999998.0
2005-10-19 14:43:00,0.67991,0.68005,0.67991,0.68,246199996.0
2005-10-19 14:44:00,0.67999,0.68001,0.67995,0.68001,129199997.0
2005-10-19 14:45:00,0.68003,0.68003,0.67995,0.68001,173400002.0
2005-10-19 14:46:00,0.68005,0.68005,0.67997,0.68002,179900003.0
2005-10-19 14:47:00,0.68007,0.68011,0.68001,0.68005,227900004.0
2005-10-19 14:48:00,0.68008,0.68008,0.68007,0.68007,55000002.0
2005-10-19 14:49:00,0.68008,0.68015,0.68008,0.68014,225999997.0
2005-10-19 14:50:00,0.68022,0.68026,0.68022,0.68026,15900000.0
2005-10-19 14:51:00,0.68024,0.6803,0.68024,0.68026,75000001.0
2005-10-19 14:52:00,0.68024,0.68032,0.68024,0.6803,88299998.0
2005-10-19 14:53:00,0.68029,0.68033,0.68024,0.68033,89300000.0
2005-10-19 14:54:00,0.68033,0.68033,0.68026,0.68027,147600001.0
2005-10-19 14:55:00,0.68029,0.68029,0.68021,0.68025,87599997.0
2005-10-19 14:56:00,0.68022,0.68028,0.6802,0.6802,38500000.0
2005-10-19 14:57:00,0.68012,0.68018,0.68012,0.68012,165699999.0
2005-10-19 14:58:00,0.68014,0.68014,0.68007,0.6801,165299996.0
2005-10-19 14:59:00,0.68009,0.68022,0.68009,0.68022,20200000.0
2005-10-19 15:00:00,0.68018,0.68019,0.68013,0.68013,98800003.0
2005-10-19 15:01:00,0.68013,0.68013,0.68006,0.68011,66000001.0
2005-10-19 15:02:00,0.68012,0.68014,0.68012,0.68012,88799998.0
2005-10-19 15:03:00,0.68012,0.68016,0.68007,0.68012,217600001.0
2005-10-19 15:04:00,0.68017,0.68025,0.68017,0.68021,131500003.0
2005-10-19 15:05:00,0.68019,0.68027,0.68016,0.68027,110300001.0
2005-10-19 15:06:00,0.68029,0.68033,0.68026,0.6803,146299998.0
2005-10-19 15:07:00,0.68034,0.68034,0.68026,0.68027,74900001.0
2005-10-19 15:08:00,0.68023,0.68027,0.68016,0.68016,129100004.0
2005-10-19 15:09:00,0.68019,0.68023,0.68016,0.68016,82900000.0
2005-10-19 15:10:00,0.68019,0.68023,0.68014,0.68014,80899999.0
2005-10-19 15:11:00,0.68023,0.68028,0.68021,0.68028,140900000.0
2005-10-19 15:12:00,0.68028,0.6803,0.68028,0.68028,112600002.0
2005-10-19 15:13:00,0.68023,0.68024,0.68017,0.68017,163600003.0
2005-10-19 15:14:00,0.68018,0.68023,0.68015,0.68015,93699999.0
2005-10-19 15:15:00,0.68014,0.68023,0.68014,0.68023,102000002.0
2005-10-19 15:16:00,0.68024,0.68029,0.68022,0.68026,108199999.0
2005-10-19 15:17:00,0.68025,0.68025,0.68021,0.68021,166699999.0
2005-10-19 15:18:00,0.68014,0.68023,0.68014,0.68023,117099999.0
2005-10-19 15:19:00,0.68018,0.68019,0.68017,0.68017,147000003.0
2005-10-19 15:20:00,0.68022,0.68025,0.68015,0.68016,73199999.0
2005-10-19 15:21:00,0.68018,0.68022,0.68018,0.6802,164800003.0
2005-10-19 15:22:00,0.68024,0.68024,0.68017,0.68024,109700000.0
2005-10-19 15:23:00,0.68016,0.6802,0.68015,0.68018,117700000.0
2005-10-19 15:24:00,0.68021,0.68022,0.68016,0.6802,237900002.0
2005-10-19 15:25:00,0.68023,0.68025,0.68013,0.68018,205600002.0
2005-10-19 15:26:00,0.68023,0.68024,0.68016,0.68021,180499998.0
2005-10-19 15:27:00,0.68016,0.68017,0.68013,0.68016,169599995.0
2005-10-19 15:28:00,0.68013,0.68014,0.68007,0.68008,176099998.0
2005-10-19 15:29:00,0.68007,0.68007,0.67977,0.67977,82599999.0
2005-10-19 15:30:00,0.67978,0.6798,0.67968,0.67973,342799996.0
2005-10-19 15:31:00,0.67976,0.67982,0.67976,0.67982,107799997.0
2005-10-19 15:32:00,0.67983,0.6799,0.67983,0.6799,178699998.0
2005-10-19 15:33:00,0.67993,0.68002,0.67993,0.67997,90900001.0
2005-10-19 15:34:00,0.68001,0.68011,0.67999,0.68007,270299999.0
2005-10-19 15:35:00,0.68013,0.68013,0.68006,0.68007,109200003.0
2005-10-19 15:36:00,0.68003,0.68013,0.68003,0.68013,172000000.0
2005-10-19 15:37:00,0.6801,0.68011,0.68,0.68,196999997.0
2005-10-19 15:38:00,0.68007,0.68009,0.68001,0.68001,146100000.0
2005-10-19 15:39:00,0.68005,0.68005,0.67998,0.68001,78399998.0
2005-10-19 15:40:00,0.68005,0.68013,0.68005,0.68007,76600000.0
2005-10-19 15:41:00,0.68005,0.68005,0.67995,0.67995,102099999.0
2005-10-19 15:42:00,0.67999,0.68007,0.67995,0.68007,111600002.0
2005-10-19 15:43:00,0.68004,0.6801,0.68004,0.68005,105099998.0
2005-10-19 15:44:00,0.68005,0.68013,0.68004,0.68013,122000001.0
2005-10-19 15:45:00,0.68012,0.68019,0.68006,0.68013,32600000.0
2005-10-19 15:46:00,0.68024,0.68024,0.68023,0.68023,8000000.0
2005-10-19 15:47:00,0.68038,0.68044,0.68032,0.68032,131499998.0
2005-10-19 15:48:00,0.6803,0.68034,0.68025,0.68028,158700001.0
2005-10-19 15:49:00,0.68025,0.68028,0.68018,0.68022,97300002.0
2005-10-19 15:50:00,0.68021,0.68027,0.6802,0.68026,71600001.0
2005-10-19 15:51:00,0.68031,0.68031,0.68019,0.68024,144100003.0
2005-10-19 15:52:00,0.68023,0.68024,0.68018,0.68022,195599996.0
2005-10-19 15:53:00,0.68024,0.68033,0.6802,0.68032,102400003.0
2005-10-19 15:54:00,0.68037,0.68039,0.68033,0.68033,128399998.0
2005-10-19 15:55:00,0.68032,0.68046,0.6803,0.68043,133699998.0
2005-10-19 15:56:00,0.68048,0.68055,0.68047,0.68051,119600001.0
2005-10-19 15:57:00,0.6805,0.68057,0.68045,0.68053,229199998.0
2005-10-19 15:58:00,0.6805,0.6805,0.68042,0.68045,69800000.0
2005-10-19 15:59:00,0.6805,0.6805,0.68041,0.68045,108700000.0
2005-10-19 16:00:00,0.68052,0.68063,0.68052,0.68058,118300002.0
2005-10-19 16:01:00,0.68056,0.68056,0.68049,0.68052,194700000.0
2005-10-19 16:02:00,0.68055,0.68055,0.68053,0.68054,98900000.0
2005-10-19 16:03:00,0.68053,0.68053,0.68049,0.68053,67500001.0
2005-10-19 16:04:00,0.68053,0.68053,0.68032,0.68038,83000001.0
2005-10-19 16:05:00,0.68035,0.6804,0.68033,0.68034,177799999.0
2005-10-19 16:06:00,0.68037,0.6804,0.68037,0.6804,98800000.0
2005-10-19 16:07:00,0.68037,0.68042,0.68035,0.68035,118600000.0
2005-10-19 16:08:00,0.68036,0.68045,0.68033,0.68043,167099997.0
2005-10-19 16:09:00,0.68048,0.68049,0.68037,0.68049,211599999.0
2005-10-19 16:10:00,0.68046,0.68058,0.68046,0.68052,256100000.0
2005-10-19 16:11:00,0.68054,0.68054,0.68048,0.68053,70899999.0
2005-10-19 16:12:00,0.6805,0.68054,0.68049,0.68054,84199999.0
2005-10-19 16:13:00,0.68054,0.68054,0.68049,0.6805,104100003.0
2005-10-19 16:14:00,0.68053,0.68057,0.6805,0.6805,80900001.0
2005-10-19 16:15:00,0.68046,0.68052,0.68046,0.68051,175099998.0
2005-10-19 16:16:00,0.68048,0.68053,0.68046,0.68053,46500000.0
2005-10-19 16:17:00,0.68046,0.68056,0.68046,0.68049,140099997.0
2005-10-19 16:18:00,0.68051,0.68052,0.68046,0.68047,91199999.0
2005-10-19 16:19:00,0.68045,0.68045,0.68038,0.6804,115500000.0
2005-10-19 16:20:00,0.68037,0.68043,0.68037,0.68043,105900003.0
2005-10-19 16:21:00,0.68042,0.68044,0.68035,0.68035,61500002.0
2005-10-19 16:22:00,0.68039,0.68045,0.68035,0.6804,166399999.0
2005-10-19 16:23:00,0.68049,0.68057,0.68049,0.68056,95599999.0
2005-10-19 16:24:00,0.68058,0.68069,0.68058,0.68064,119300001.0
2005-10-19 16:25:00,0.68063,0.68065,0.68056,0.68059,93300000.0
2005-10-19 16:26:00,0.68058,0.68058,0.68044,0.6805,156999999.0
2005-10-19 16:27:00,0.68045,0.68049,0.68036,0.68038,186800002.0
2005-10-19 16:28:00,0.68037,0.68046,0.68036,0.68037,219199999.0
2005-10-19 16:29:00,0.68041,0.68041,0.68037,0.68037,85700001.0
2005-10-19 16:30:00,0.68037,0.68037,0.68028,0.68035,103000002.0
2005-10-19 16:31:00,0.68031,0.68032,0.6803,0.6803,81300000.0
2005-10-19 16:32:00,0.68028,0.68028,0.68022,0.68025,203000002.0
2005-10-19 16:33:00,0.68022,0.68025,0.68019,0.68019,215700002.0
2005-10-19 16:34:00,0.68021,0.68022,0.68012,0.68015,187900000.0
2005-10-19 16:35:00,0.68017,0.6802,0.67992,0.67997,134599999.0
2005-10-19 16:36:00,0.67992,0.68,0.67992,0.67994,153299997.0
2005-10-19 16:37:00,0.67996,0.68004,0.67995,0.67995,147699999.0
2005-10-19 16:38:00,0.67997,0.68003,0.67997,0.67997,133200002.0
2005-10-19 16:39:00,0.67999,0.68007,0.67994,0.68007,95900002.0
2005-10-19 16:40:00,0.68008,0.68011,0.68007,0.68011,70400002.0
2005-10-19 16:41:00,0.68009,0.68019,0.68008,0.68015,161200004.0
2005-10-19 16:42:00,0.68013,0.68017,0.68011,0.68011,121700000.0
2005-10-19 16:43:00,0.68008,0.68013,0.68007,0.68013,139700000.0
2005-10-19 16:44:00,0.68009,0.68009,0.68007,0.68007,82300000.0
2005-10-19 16:45:00,0.68002,0.68012,0.68002,0.68012,150399999.0
2005-10-19 16:46:00,0.68018,0.68022,0.68015,0.68017,205800000.0
2005-10-19 16:47:00,0.68016,0.68022,0.6801,0.6801,43800000.0
2005-10-19 16:48:00,0.68014,0.68014,0.68004,0.68004,156299998.0
2005-10-19 16:49:00,0.68004,0.68013,0.68002,0.68005,198099998.0
2005-10-19 16:50:00,0.68007,0.68015,0.68007,0.6801,42800000.0
2005-10-19 16:51:00,0.68013,0.68016,0.68002,0.68002,175900001.0
2005-10-19 16:52:00,0.68007,0.6801,0.68005,0.68005,72800000.0
2005-10-19 16:53:00,0.68006,0.68007,0.67997,0.67998,106000001.0
2005-10-19 16:54:00,0.67991,0.68006,0.67989,0.67998,155900000.0
2005-10-19 16:55:00,0.6801,0.68021,0.6801,0.68017,127200002.0
2005-10-19 16:56:00,0.68016,0.6803,0.68016,0.6803,129099997.0
2005-10-19 16:57:00,0.68033,0.68033,0.68024,0.68024,183799996.0
2005-10-19 16:58:00,0.68023,0.6803,0.68017,0.6803,158900003.0
2005-10-19 16:59:00,0.68026,0.68026,0.68019,0.68019,28700001.0
2005-10-19 17:00:00,0.68014,0.68029,0.68014,0.68027,150799997.0
2005-10-19 17:01:00,0.68032,0.6804,0.68028,0.68039,292600002.0
2005-10-19 17:02:00,0.68032,0.68037,0.68032,0.68032,163800004.0
2005-10-19 17:03:00,0.68028,0.6803,0.68024,0.68025,228700000.0
2005-10-19 17:04:00,0.68032,0.68036,0.68022,0.68031,229799995.0
2005-10-19 17:05:00,0.6803,0.68031,0.68027,0.6803,250499998.0
2005-10-19 17:06:00,0.68036,0.6804,0.68035,0.68035,133100000.0
2005-10-19 17:07:00,0.68032,0.68041,0.68032,0.6804,221299997.0
2005-10-19 17:08:00,0.68039,0.68043,0.68037,0.68037,111400001.0
2005-10-19 17:09:00,0.6803,0.6803,0.68016,0.68017,105199998.0
2005-10-19 17:10:00,0.68022,0.68029,0.68015,0.68029,123600001.0
2005-10-19 17:11:00,0.68027,0.68027,0.68025,0.68027,62099999.0
2005-10-19 17:12:00,0.68021,0.68033,0.68021,0.68033,124299998.0
2005-10-19 17:13:00,0.68032,0.68037,0.68023,0.68033,86899999.0
2005-10-19 17:14:00,0.68028,0.68034,0.68019,0.68029,204499999.0
2005-10-19 17:15:00,0.68028,0.68028,0.68016,0.68018,209599999.0
2005-10-19 17:16:00,0.68022,0.68027,0.6802,0.68026,200100003.0
2005-10-19 17:17:00,0.68023,0.68035,0.68023,0.68031,127899998.0
2005-10-19 17:18:00,0.68036,0.68045,0.68029,0.68037,205899998.0
2005-10-19 17:19:00,0.68031,0.68034,0.68023,0.68023,223600001.0
2005-10-19 17:20:00,0.68025,0.68033,0.68025,0.68033,54199999.0
2005-10-19 17:21:00,0.68033,0.68039,0.68019,0.68019,152500001.0
2005-10-19 17:22:00,0.68022,0.68026,0.68017,0.68017,74600000.0
2005-10-19 17:23:00,0.68015,0.68027,0.68013,0.68013,264500005.0
2005-10-19 17:24:00,0.68017,0.68018,0.68013,0.68017,202300001.0
2005-10-19 17:25:00,0.68018,0.68023,0.68011,0.68013,193399997.0
2005-10-19 17:26:00,0.68016,0.68016,0.68011,0.68011,34300000.0
2005-10-19 17:27:00,0.68005,0.68009,0.68002,0.68003,222600002.0
2005-10-19 17:28:00,0.68002,0.68003,0.67996,0.68003,146200000.0
2005-10-19 17:29:00,0.68004,0.68005,0.68,0.68005,241700000.0
2005-10-19 17:30:00,0.68006,0.68009,0.68004,0.68007,226900004.0
2005-10-19 17:31:00,0.68001,0.68001,0.67997,0.67997,24600000.0
2005-10-19 17:32:00,0.67996,0.68,0.67996,0.67999,89599997.0
2005-10-19 17:33:00,0.68003,0.68003,0.67997,0.67997,9400000.0
2005-10-19 17:34:00,0.68,0.68015,0.68,0.68012,239599995.0
2005-10-19 17:35:00,0.68017,0.68031,0.68017,0.68026,270400000.0
2005-10-19 17:36:00,0.68027,0.68028,0.68023,0.68023,125600000.0
2005-10-19 17:37:00,0.68024,0.68026,0.6802,0.68021,122099999.0
2005-10-19 17:38:00,0.68019,0.6803,0.68015,0.68017,100999999.0
2005-10-19 17:39:00,0.68012,0.68019,0.68012,0.68019,90200001.0
2005-10-19 17:40:00,0.68019,0.68026,0.68019,0.68025,178499995.0
2005-10-19 17:41:00,0.6802,0.68028,0.6802,0.68025,92600002.0
2005-10-19 17:42:00,0.68014,0.68014,0.68004,0.68004,98000002.0
2005-10-19 17:43:00,0.6801,0.68012,0.68009,0.68012,109299999.0
2005-10-19 17:44:00,0.68012,0.68017,0.6801,0.68017,157100004.0
2005-10-19 17:45:00,0.68013,0.68013,0.68007,0.68012,202899998.0
2005-10-19 17:46:00,0.68016,0.68016,0.68008,0.68008,176899998.0
2005-10-19 17:47:00,0.68001,0.68001,0.67996,0.68,153899999.0
2005-10-19 17:48:00,0.68,0.68003,0.67996,0.67997,156400000.0
2005-10-19 17:49:00,0.67993,0.67993,0.67983,0.6799,80400001.0
2005-10-19 17:50:00,0.67984,0.67992,0.67984,0.67987,214000002.0
2005-10-19 17:51:00,0.67988,0.67992,0.67986,0.67987,130900002.0
2005-10-19 17:52:00,0.67984,0.67987,0.67982,0.67982,140799999.0
2005-10-19 17:53:00,0.67984,0.67984,0.67978,0.67979,127799999.0
2005-10-19 17:54:00,0.6798,0.67987,0.67979,0.67987,145999998.0
2005-10-19 17:55:00,0.67983,0.67987,0.67982,0.67982,215000000.0
2005-10-19 17:56:00,0.67985,0.6799,0.67985,0.67987,169099998.0
2005-10-19 17:57:00,0.67994,0.68001,0.67993,0.67995,107799999.0
2005-10-19 17:58:00,0.67997,0.67997,0.67991,0.67992,82200000.0
2005-10-19 17:59:00,0.67994,0.67994,0.67989,0.67992,223899997.0
2005-10-19 18:00:00,0.67986,0.67986,0.67978,0.67982,231800003.0
2005-10-19 18:01:00,0.67985,0.67991,0.67984,0.67985,1175400001.0
2005-10-19 18:02:00,0.67983,0.67992,0.67983,0.67985,1272700001.0
2005-10-19 18:03:00,0.67985,0.67995,0.67985,0.67988,1765899990.0
2005-10-19 18:04:00,0.67984,0.67994,0.67984,0.67985,896600003.0
2005-10-19 18:05:00,0.67977,0.67983,0.67971,0.67971,1170599993.0
2005-10-19 18:06:00,0.67968,0.67975,0.67965,0.6797,1873899987.0
2005-10-19 18:07:00,0.6797,0.6798,0.67966,0.67968,2090999997.0
2005-10-19 18:08:00,0.67975,0.67979,0.67964,0.67971,1995000007.0
2005-10-19 18:09:00,0.67972,0.67975,0.6797,0.67973,736199998.0
2005-10-19 18:10:00,0.67975,0.67983,0.67972,0.67974,1306400005.0
2005-10-19 18:11:00,0.67975,0.67985,0.67975,0.67985,1155500008.0
2005-10-19 18:12:00,0.6798,0.67982,0.67975,0.67975,836099998.0
2005-10-19 18:13:00,0.6798,0.67992,0.6798,0.67984,1142500008.0
2005-10-19 18:14:00,0.67985,0.67998,0.67985,0.67998,1683599994.0
2005-10-19 18:15:00,0.68001,0.68002,0.67989,0.67989,2035499986.0
2005-10-19 18:16:00,0.67994,0.67995,0.67986,0.67992,928199993.0
2005-10-19 18:17:00,0.67992,0.67998,0.67992,0.67997,670399999.0
2005-10-19 18:18:00,0.67999,0.68005,0.67998,0.68,798800002.0
2005-10-19 18:19:00,0.68001,0.6801,0.67994,0.68001,691800009.0
2005-10-19 18:20:00,0.68005,0.68008,0.68002,0.68005,684599993.0
2005-10-19 18:21:00,0.68002,0.68014,0.68,0.68005,950099994.0
2005-10-19 18:22:00,0.68004,0.68008,0.68,0.68005,1008600001.0
2005-10-19 18:23:00,0.68003,0.68008,0.68,0.68008,1242400007.0
2005-10-19 18:24:00,0.68001,0.6801,0.68,0.68005,1044299994.0
2005-10-19 18:25:00,0.68004,0.68008,0.67995,0.67995,850799992.0
2005-10-19 18:26:00,0.67998,0.68012,0.67997,0.67997,871500007.0
2005-10-19 18:27:00,0.67995,0.68002,0.67986,0.67991,549400000.0
2005-10-19 18:28:00,0.6799,0.68005,0.67989,0.68005,532100001.0
2005-10-19 18:29:00,0.68004,0.68004,0.67993,0.67996,1060799994.0
2005-10-19 18:30:00,0.67986,0.67987,0.67975,0.67987,755799992.0
2005-10-19 18:31:00,0.6798,0.67985,0.67978,0.67978,690800010.0
2005-10-19 18:32:00,0.67981,0.67991,0.67978,0.6798,709700005.0
2005-10-19 18:33:00,0.67985,0.67994,0.67982,0.67984,913199997.0
2005-10-19 18:34:00,0.67978,0.67983,0.67971,0.67978,944700010.0
2005-10-19 18:35:00,0.67978,0.67978,0.67968,0.67968,625499989.0
2005-10-19 18:36:00,0.67966,0.67968,0.67957,0.6796,221800002.0
2005-10-19 18:37:00,0.6796,0.67969,0.67957,0.67969,468100002.0
2005-10-19 18:38:00,0.67966,0.67966,0.67958,0.67958,106300000.0
2005-10-19 18:39:00,0.67963,0.67969,0.67961,0.67963,416899999.0
2005-10-19 18:40:00,0.67965,0.67979,0.67958,0.67975,446599997.0
2005-10-19 18:41:00,0.67976,0.6798,0.67971,0.6798,669799994.0
2005-10-19 18:42:00,0.67978,0.67984,0.67974,0.6798,496700004.0
2005-10-19 18:43:00,0.67976,0.67982,0.67974,0.67978,333199997.0
2005-10-19 18:44:00,0.67978,0.6798,0.67968,0.67969,720100003.0
2005-10-19 18:45:00,0.67968,0.67973,0.67963,0.67968,300500000.0
2005-10-19 18:46:00,0.67976,0.67976,0.67966,0.6797,215800002.0
2005-10-19 18:47:00,0.67976,0.67977,0.67969,0.67971,322700000.0
2005-10-19 18:48:00,0.67967,0.67967,0.67958,0.67963,352499998.0
2005-10-19 18:49:00,0.6796,0.67966,0.67958,0.67961,219400002.0
2005-10-19 18:50:00,0.67963,0.67976,0.67963,0.67975,140100002.0
2005-10-19 18:51:00,0.67976,0.67976,0.67962,0.67962,390699998.0
2005-10-19 18:52:00,0.67965,0.67973,0.67964,0.67973,350299997.0
2005-10-19 18:53:00,0.67978,0.67986,0.67968,0.67979,640600008.0
2005-10-19 18:54:00,0.6799,0.6799,0.67968,0.67976,244899997.0
2005-10-19 18:55:00,0.6797,0.6797,0.67962,0.67964,634299999.0
2005-10-19 18:56:00,0.67963,0.67973,0.67963,0.67971,268600005.0
2005-10-19 18:57:00,0.67976,0.67984,0.67976,0.67978,286099999.0
2005-10-19 18:58:00,0.67975,0.67981,0.67968,0.67969,974899998.0
2005-10-19 18:59:00,0.67965,0.67977,0.67965,0.67968,744600001.0
2005-10-19 19:00:00,0.67966,0.67983,0.67966,0.67983,456000007.0
2005-10-19 19:01:00,0.67983,0.67985,0.67982,0.67985,116600000.0
2005-10-19 19:02:00,0.67985,0.68002,0.67981,0.68002,458199998.0
2005-10-19 19:03:00,0.68003,0.68012,0.68,0.68002,449200001.0
2005-10-19 19:04:00,0.68006,0.68015,0.68006,0.68014,465200001.0
2005-10-19 19:05:00,0.68012,0.68017,0.6801,0.68017,359600002.0
2005-10-19 19:06:00,0.68013,0.68022,0.68013,0.68016,650999995.0
2005-10-19 19:07:00,0.68021,0.68022,0.68004,0.68004,332100002.0
2005-10-19 19:08:00,0.68008,0.6801,0.67996,0.67996,934799997.0
2005-10-19 19:09:00,0.67995,0.68004,0.67994,0.68002,564100003.0
2005-10-19 19:10:00,0.68001,0.68001,0.67989,0.68,474400000.0
2005-10-19 19:11:00,0.67997,0.68001,0.67991,0.67991,161900001.0
2005-10-19 19:12:00,0.67987,0.67992,0.67985,0.67985,176000002.0
2005-10-19 19:13:00,0.67984,0.6799,0.67982,0.67984,454100003.0
2005-10-19 19:14:00,0.67988,0.67992,0.67983,0.67984,229900002.0
2005-10-19 19:15:00,0.67985,0.67993,0.67982,0.67984,584900001.0
2005-10-19 19:16:00,0.67987,0.67998,0.67987,0.67995,236900001.0
2005-10-19 19:17:00,0.67997,0.68002,0.67993,0.68,485899993.0
2005-10-19 19:18:00,0.67997,0.68002,0.67994,0.67995,259899997.0
2005-10-19 19:19:00,0.6799,0.67993,0.67986,0.67993,592199992.0
2005-10-19 19:20:00,0.6799,0.6799,0.67984,0.67987,387300004.0
2005-10-19 19:21:00,0.67985,0.67991,0.67982,0.67987,395499998.0
2005-10-19 19:22:00,0.6799,0.67994,0.67986,0.67986,442999997.0
2005-10-19 19:23:00,0.67982,0.67989,0.67975,0.67983,415499999.0
2005-10-19 19:24:00,0.67982,0.67988,0.6798,0.67988,192000001.0
2005-10-19 19:25:00,0.67987,0.67988,0.6798,0.67987,153000000.0
2005-10-19 19:26:00,0.67987,0.67988,0.67982,0.67982,342400003.0
2005-10-19 19:27:00,0.67982,0.67986,0.67974,0.6798,830999998.0
2005-10-19 19:28:00,0.67976,0.67983,0.67973,0.67983,282599993.0
2005-10-19 19:29:00,0.6798,0.67985,0.67977,0.67977,615500001.0
2005-10-19 19:30:00,0.67973,0.67979,0.6797,0.6797,713899995.0
2005-10-19 19:31:00,0.67971,0.67977,0.67968,0.67975,737000001.0
2005-10-19 19:32:00,0.67977,0.67978,0.67972,0.67977,386400001.0
2005-10-19 19:33:00,0.67972,0.67972,0.67963,0.67968,286299997.0
2005-10-19 19:34:00,0.67972,0.67974,0.67967,0.6797,437700003.0
2005-10-19 19:35:00,0.67966,0.67971,0.67963,0.6797,481000010.0
2005-10-19 19:36:00,0.67971,0.67971,0.67957,0.67963,484100002.0
2005-10-19 19:37:00,0.67965,0.67968,0.67962,0.67965,446799992.0
2005-10-19 19:38:00,0.67965,0.67971,0.67964,0.67968,256399996.0
2005-10-19 19:39:00,0.67965,0.67973,0.67965,0.6797,819099994.0
2005-10-19 19:40:00,0.67967,0.67975,0.67966,0.67967,632900008.0
2005-10-19 19:41:00,0.67967,0.67973,0.67965,0.67965,473700000.0
2005-10-19 19:42:00,0.67963,0.67965,0.6796,0.67965,452099996.0
2005-10-19 19:43:00,0.67966,0.67973,0.67966,0.67973,218500005.0
2005-10-19 19:44:00,0.67971,0.67975,0.67967,0.67967,502100007.0
2005-10-19 19:45:00,0.67972,0.67975,0.67969,0.67972,288999998.0
2005-10-19 19:46:00,0.67973,0.67974,0.67971,0.67974,154200002.0
2005-10-19 19:47:00,0.67973,0.67976,0.6797,0.67976,98800003.0
2005-10-19 19:48:00,0.67979,0.67983,0.67978,0.67983,88000002.0
2005-10-19 19:49:00,0.67982,0.67989,0.6798,0.67982,375700002.0
2005-10-19 19:50:00,0.6798,0.67985,0.67975,0.67977,376100003.0
2005-10-19 19:51:00,0.67974,0.67974,0.67964,0.6797,404900006.0
2005-10-19 19:52:00,0.6797,0.67972,0.6797,0.6797,422099992.0
2005-10-19 19:53:00,0.67971,0.67976,0.6797,0.6797,152000001.0
2005-10-19 19:54:00,0.6797,0.6797,0.67965,0.6797,62300001.0
2005-10-19 19:55:00,0.67971,0.67971,0.67963,0.67965,182099999.0
2005-10-19 19:56:00,0.67957,0.67957,0.6795,0.67954,110299997.0
2005-10-19 19:57:00,0.67953,0.67953,0.67944,0.67944,492900000.0
2005-10-19 19:58:00,0.67943,0.67948,0.67942,0.67942,219400000.0
2005-10-19 19:59:00,0.67944,0.67954,0.67944,0.67947,374100000.0
2005-10-19 20:00:00,0.67954,0.67954,0.67943,0.6795,113800000.0
2005-10-19 20:01:00,0.67951,0.67951,0.67942,0.67942,348100000.0
2005-10-19 20:02:00,0.6794,0.6794,0.67931,0.67931,178599999.0
2005-10-19 20:03:00,0.67935,0.67935,0.67932,0.67935,95299999.0
2005-10-19 20:04:00,0.67931,0.67932,0.67921,0.67928,190299999.0
2005-10-19 20:05:00,0.6793,0.6793,0.67926,0.6793,155200000.0
2005-10-19 20:06:00,0.67928,0.67932,0.67927,0.67927,144800001.0
2005-10-19 20:07:00,0.67926,0.67939,0.67926,0.67935,157300001.0
2005-10-19 20:08:00,0.67936,0.67942,0.67934,0.67939,634599998.0
2005-10-19 20:09:00,0.67938,0.6794,0.67935,0.6794,131799996.0
2005-10-19 20:10:00,0.67937,0.67937,0.67926,0.6793,153399997.0
2005-10-19 20:11:00,0.67928,0.6794,0.67926,0.67938,216100003.0
2005-10-19 20:12:00,0.67939,0.67944,0.67928,0.6794,1190999997.0
2005-10-19 20:13:00,0.67937,0.67938,0.67924,0.67936,446300001.0
2005-10-19 20:14:00,0.67938,0.6794,0.6793,0.6793,266899999.0
2005-10-19 20:15:00,0.67933,0.67939,0.67931,0.67932,896800003.0
2005-10-19 20:16:00,0.67932,0.67933,0.6793,0.67933,340000000.0
2005-10-19 20:17:00,0.67931,0.67931,0.67924,0.67928,74500001.0
2005-10-19 20:18:00,0.67929,0.67929,0.6792,0.67922,324500000.0
2005-10-19 20:19:00,0.67924,0.67931,0.67923,0.67925,480600007.0
2005-10-19 20:20:00,0.67896,0.67929,0.67892,0.67929,365299996.0
2005-10-19 20:21:00,0.67929,0.67932,0.67922,0.6793,149100001.0
2005-10-19 20:22:00,0.67929,0.67932,0.67926,0.67927,134799999.0
2005-10-19 20:23:00,0.67925,0.67929,0.67921,0.67921,359000003.0
2005-10-19 20:24:00,0.67917,0.67923,0.67917,0.67922,356499999.0
2005-10-19 20:25:00,0.67928,0.6793,0.6792,0.67925,427300005.0
2005-10-19 20:26:00,0.67924,0.67929,0.67921,0.67929,910600004.0
2005-10-19 20:27:00,0.67928,0.67934,0.67927,0.67927,439099996.0
2005-10-19 20:28:00,0.67929,0.67932,0.67926,0.67926,511200004.0
2005-10-19 20:29:00,0.67927,0.67932,0.67922,0.67923,671899998.0
2005-10-19 20:30:00,0.67923,0.67935,0.67922,0.67925,1932199993.0
2005-10-19 20:31:00,0.67923,0.67924,0.67912,0.67915,1101200002.0
2005-10-19 20:32:00,0.67915,0.67924,0.67908,0.67924,1537200003.0
2005-10-19 20:33:00,0.67924,0.67926,0.6792,0.6792,272699996.0
2005-10-19 20:34:00,0.67918,0.67924,0.67917,0.67917,360799999.0
2005-10-19 20:35:00,0.67922,0.67926,0.67919,0.67922,312400002.0
2005-10-19 20:36:00,0.67921,0.67921,0.67906,0.67915,167500001.0
2005-10-19 20:37:00,0.67915,0.67915,0.67896,0.67902,656599999.0
2005-10-19 20:38:00,0.67901,0.67914,0.67899,0.67904,805199996.0
2005-10-19 20:39:00,0.67905,0.67918,0.679,0.67905,411099999.0
2005-10-19 20:40:00,0.67907,0.67916,0.67905,0.67912,436100001.0
2005-10-19 20:41:00,0.67914,0.67922,0.67912,0.67915,414000001.0
2005-10-19 20:42:00,0.67918,0.67919,0.67916,0.67916,168100001.0
2005-10-19 20:43:00,0.67912,0.6792,0.67911,0.67916,635699998.0
2005-10-19 20:44:00,0.67918,0.67923,0.67917,0.67921,928399991.0
2005-10-19 20:45:00,0.67925,0.67925,0.67913,0.67922,279899997.0
2005-10-19 20:46:00,0.67929,0.67932,0.6792,0.6792,244599996.0
2005-10-19 20:47:00,0.67918,0.67921,0.67908,0.67919,742299999.0
2005-10-19 20:48:00,0.67919,0.67925,0.67912,0.67915,818399994.0
2005-10-19 20:49:00,0.67917,0.67923,0.67916,0.67923,195500000.0
2005-10-19 20:50:00,0.67925,0.67929,0.67919,0.67923,1242500000.0
2005-10-19 20:51:00,0.67923,0.67931,0.6792,0.67924,514899993.0
2005-10-19 20:52:00,0.67925,0.67929,0.67919,0.67925,604000004.0
2005-10-19 20:53:00,0.67932,0.67936,0.67924,0.67924,870800000.0
2005-10-19 20:54:00,0.67927,0.67932,0.67915,0.67925,740000014.0
2005-10-19 20:55:00,0.67932,0.67942,0.67931,0.67933,355700001.0
2005-10-19 20:56:00,0.67935,0.67943,0.67931,0.67932,1251100010.0
2005-10-19 20:57:00,0.67927,0.67936,0.67925,0.6793,1146499993.0
2005-10-19 20:58:00,0.6793,0.67942,0.67929,0.67936,753799998.0
2005-10-19 20:59:00,0.67935,0.67939,0.67928,0.6793,1556099988.0
2005-10-19 21:00:00,0.67932,0.67934,0.67925,0.6793,1568200009.0
2005-10-19 21:01:00,0.67933,0.67934,0.67923,0.67934,1319399991.0
2005-10-19 21:02:00,0.67933,0.67933,0.67926,0.67927,379200000.0
2005-10-19 21:03:00,0.67927,0.67934,0.67926,0.67927,803900002.0
2005-10-19 21:04:00,0.67926,0.67926,0.67922,0.67923,508999995.0
2005-10-19 21:05:00,0.6792,0.67927,0.67918,0.67927,750900007.0
2005-10-19 21:06:00,0.6792,0.67923,0.67917,0.6792,707900000.0
2005-10-19 21:07:00,0.6792,0.67928,0.6792,0.6792,127700001.0
2005-10-19 21:08:00,0.67922,0.67925,0.67915,0.67918,167500002.0
2005-10-19 21:09:00,0.67917,0.67923,0.67903,0.67903,309299997.0
2005-10-19 21:10:00,0.67902,0.67902,0.67876,0.67896,226399999.0
2005-10-19 21:11:00,0.67902,0.67905,0.67899,0.679,252200001.0
2005-10-19 21:12:00,0.67898,0.67903,0.67898,0.67902,107699999.0
2005-10-19 21:13:00,0.679,0.67906,0.67896,0.67905,403999997.0
2005-10-19 21:14:00,0.67909,0.67909,0.67902,0.67904,623100005.0
2005-10-19 21:15:00,0.67903,0.67905,0.679,0.67905,357000003.0
2005-10-19 21:16:00,0.67903,0.6791,0.67901,0.6791,429700004.0
2005-10-19 21:17:00,0.67912,0.67913,0.67908,0.67913,284399994.0
2005-10-19 21:18:00,0.67909,0.6791,0.67904,0.6791,209299999.0
2005-10-19 21:19:00,0.67905,0.67905,0.67892,0.67892,509199995.0
2005-10-19 21:20:00,0.67897,0.67904,0.67894,0.67897,1306599991.0
2005-10-19 21:21:00,0.67892,0.67892,0.67885,0.67885,320999991.0
2005-10-19 21:22:00,0.6789,0.67894,0.67888,0.67893,772700000.0
2005-10-19 21:23:00,0.67896,0.67896,0.67896,0.67896,5600000.0
2005-10-19 21:24:00,0.67902,0.67902,0.6789,0.6789,181999999.0
2005-10-19 21:25:00,0.6789,0.67899,0.67882,0.67889,233000004.0
2005-10-19 21:26:00,0.67892,0.67893,0.67888,0.67888,127800000.0
2005-10-19 21:27:00,0.67891,0.67894,0.6789,0.6789,121500002.0
2005-10-19 21:28:00,0.67898,0.67908,0.67898,0.67903,312399997.0
2005-10-19 21:29:00,0.67903,0.67903,0.67894,0.67903,109999998.0
2005-10-19 21:30:00,0.6789,0.67898,0.6789,0.67897,117900001.0
2005-10-19 21:31:00,0.67896,0.67896,0.67888,0.67893,261000002.0
2005-10-19 21:32:00,0.67893,0.67901,0.67893,0.67895,634600000.0
2005-10-19 21:33:00,0.67897,0.67905,0.67897,0.67898,489300001.0
2005-10-19 21:34:00,0.67899,0.67905,0.67899,0.67902,588000006.0
2005-10-19 21:35:00,0.67906,0.67915,0.67899,0.679,358099998.0
2005-10-19 21:36:00,0.679,0.67904,0.67897,0.67897,100300002.0
2005-10-19 21:37:00,0.67902,0.67912,0.67902,0.67905,258200000.0
2005-10-19 21:38:00,0.67904,0.67912,0.67904,0.67907,215300004.0
2005-10-19 21:39:00,0.679,0.67908,0.679,0.67908,181499999.0
2005-10-19 21:40:00,0.67902,0.67908,0.67902,0.67902,274900005.0
2005-10-19 21:41:00,0.67903,0.67905,0.67902,0.67905,129800000.0
2005-10-19 21:42:00,0.67902,0.67908,0.679,0.67908,157200001.0
2005-10-19 21:43:00,0.67907,0.6791,0.67897,0.67902,399799995.0
2005-10-19 21:44:00,0.67903,0.67903,0.67901,0.67902,567200004.0
2005-10-19 21:45:00,0.679,0.679,0.679,0.679,157300000.0
2005-10-19 21:46:00,0.67903,0.67913,0.67903,0.67905,355800000.0
2005-10-19 21:47:00,0.67905,0.67908,0.67905,0.67905,264800004.0
2005-10-19 21:48:00,0.67905,0.67905,0.679,0.67902,108800001.0
2005-10-19 21:49:00,0.67902,0.67904,0.67901,0.67903,157200002.0
2005-10-19 21:50:00,0.679,0.67905,0.67899,0.67905,127300001.0
2005-10-19 21:51:00,0.67905,0.67905,0.67902,0.67902,315500002.0
2005-10-19 21:52:00,0.679,0.67907,0.679,0.679,30200000.0
2005-10-19 21:53:00,0.67906,0.67908,0.67904,0.67908,54700000.0
2005-10-19 21:54:00,0.67907,0.67907,0.67902,0.67903,359899997.0
2005-10-19 21:55:00,0.67902,0.67905,0.679,0.679,222799996.0
2005-10-19 21:56:00,0.67902,0.67902,0.67895,0.67895,164499999.0
2005-10-19 21:57:00,0.67898,0.679,0.67895,0.67898,336400003.0
2005-10-19 21:58:00,0.67898,0.67905,0.67898,0.67905,43000000.0
2005-10-19 21:59:00,0.67908,0.67918,0.67907,0.67914,496299999.0
2005-10-19 22:00:00,0.67912,0.67913,0.67903,0.67908,100299998.0
2005-10-19 22:01:00,0.6791,0.67912,0.67905,0.6791,292900005.0
2005-10-19 22:02:00,0.67912,0.6792,0.67912,0.67915,608600000.0
2005-10-19 22:03:00,0.67918,0.67918,0.67915,0.67918,303199998.0
2005-10-19 22:04:00,0.67919,0.67929,0.67915,0.67923,202100003.0
2005-10-19 22:05:00,0.67915,0.67922,0.67915,0.67918,196600000.0
2005-10-19 22:06:00,0.67921,0.67924,0.67919,0.67919,156100000.0
2005-10-19 22:07:00,0.67915,0.67924,0.67915,0.67924,141200003.0
2005-10-19 22:08:00,0.67922,0.67933,0.67922,0.67922,213599998.0
2005-10-19 22:09:00,0.67942,0.67942,0.67925,0.67925,134300001.0
2005-10-19 22:10:00,0.67923,0.67926,0.67919,0.67919,153600001.0
2005-10-19 22:11:00,0.6792,0.6792,0.67917,0.67917,111799999.0
2005-10-19 22:12:00,0.67918,0.6792,0.67915,0.67918,340500002.0
2005-10-19 22:13:00,0.67917,0.67918,0.67917,0.67918,176499996.0
2005-10-19 22:14:00,0.67918,0.6792,0.67917,0.6792,64500001.0
2005-10-19 22:15:00,0.6792,0.67928,0.67918,0.67918,579500002.0
2005-10-19 22:16:00,0.67917,0.6792,0.67913,0.67917,696700009.0
2005-10-19 22:17:00,0.6792,0.6792,0.6792,0.6792,37600000.0
2005-10-19 22:18:00,0.6792,0.6792,0.6792,0.6792,64600001.0
2005-10-19 22:19:00,0.67919,0.67919,0.67912,0.67916,172800002.0
2005-10-19 22:20:00,0.67917,0.67917,0.67913,0.67913,152200000.0
2005-10-19 22:21:00,0.67914,0.67922,0.6791,0.6791,247600003.0
2005-10-19 22:22:00,0.67912,0.67915,0.6791,0.6791,375400002.0
2005-10-19 22:23:00,0.67908,0.67924,0.67908,0.6791,378799996.0
2005-10-19 22:24:00,0.67914,0.67916,0.67908,0.67912,224000000.0
2005-10-19 22:25:00,0.67911,0.6792,0.6791,0.67915,292399995.0
2005-10-19 22:26:00,0.67915,0.67921,0.67915,0.67918,429699992.0
2005-10-19 22:27:00,0.67916,0.67916,0.67914,0.67916,168100002.0
2005-10-19 22:28:00,0.67916,0.67919,0.67912,0.67918,228100002.0
2005-10-19 22:29:00,0.6792,0.6792,0.67915,0.67915,332199998.0
2005-10-19 22:30:00,0.67917,0.67918,0.67913,0.67913,87800000.0
2005-10-19 22:31:00,0.67913,0.67913,0.6791,0.6791,70900000.0
2005-10-19 22:32:00,0.67913,0.67913,0.6791,0.6791,277600006.0
2005-10-19 22:33:00,0.6791,0.67913,0.6791,0.67913,222500000.0
2005-10-19 22:34:00,0.67915,0.67918,0.67912,0.67912,368500003.0
2005-10-19 22:35:00,0.67909,0.67913,0.67901,0.67913,233400001.0
2005-10-19 22:36:00,0.67917,0.67921,0.67917,0.67917,179799999.0
2005-10-19 22:37:00,0.67917,0.67921,0.67915,0.67915,394300001.0
2005-10-19 22:38:00,0.67918,0.67918,0.67917,0.67917,126200001.0
2005-10-19 22:39:00,0.67917,0.67917,0.67912,0.67913,255900002.0
2005-10-19 22:40:00,0.6791,0.67914,0.67905,0.67905,393500002.0
2005-10-19 22:41:00,0.67905,0.6791,0.67905,0.6791,211800002.0
2005-10-19 22:42:00,0.67901,0.67905,0.67897,0.67898,229900001.0
2005-10-19 22:43:00,0.67902,0.67903,0.67895,0.67903,180100002.0
2005-10-19 22:44:00,0.6791,0.67916,0.67896,0.67904,204999998.0
2005-10-19 22:45:00,0.67906,0.67912,0.679,0.6791,108500001.0
2005-10-19 22:46:00,0.6791,0.67915,0.6791,0.67914,109799998.0
2005-10-19 22:47:00,0.67915,0.67915,0.67907,0.67909,99100002.0
2005-10-19 22:48:00,0.67908,0.67915,0.67903,0.67903,257299999.0
2005-10-19 22:49:00,0.67915,0.6792,0.67911,0.67911,128099998.0
2005-10-19 22:50:00,0.67916,0.6792,0.67916,0.67916,87099999.0
2005-10-19 22:51:00,0.67918,0.67918,0.67915,0.67918,74600001.0
2005-10-19 22:52:00,0.67917,0.67917,0.6791,0.6791,111700002.0
2005-10-19 22:53:00,0.6792,0.6792,0.67899,0.67903,170800001.0
2005-10-19 22:54:00,0.67913,0.67921,0.67913,0.67913,73500001.0
2005-10-19 22:55:00,0.67913,0.67915,0.67912,0.67915,101100000.0
2005-10-19 22:56:00,0.67917,0.67917,0.67912,0.67915,43900000.0
2005-10-19 22:57:00,0.67913,0.67917,0.67895,0.67902,120599999.0
2005-10-19 22:58:00,0.67912,0.67919,0.67908,0.67911,358799998.0
2005-10-19 22:59:00,0.67908,0.67913,0.67898,0.67898,224299997.0
2005-10-19 23:00:00,0.67902,0.67938,0.67897,0.67908,183400002.0
2005-10-19 23:01:00,0.679,0.67931,0.67896,0.67914,294000001.0
2005-10-19 23:02:00,0.67877,0.67933,0.67877,0.67925,113000000.0
2005-10-19 23:03:00,0.6791,0.67928,0.67904,0.67921,140100003.0
2005-10-19 23:04:00,0.67892,0.67938,0.6789,0.6792,176599998.0
2005-10-19 23:05:00,0.67919,0.67928,0.67904,0.67913,233700005.0
2005-10-19 23:06:00,0.6791,0.67932,0.67903,0.67919,209600001.0
2005-10-19 23:07:00,0.67919,0.67929,0.67904,0.67911,136300002.0
2005-10-19 23:08:00,0.67892,0.67915,0.67883,0.67915,204900003.0
2005-10-19 23:09:00,0.67918,0.67929,0.67908,0.67909,240199997.0
2005-10-19 23:10:00,0.679,0.67935,0.679,0.67919,181300000.0
2005-10-19 23:11:00,0.67906,0.67936,0.67897,0.67907,222000002.0
2005-10-19 23:12:00,0.67919,0.67929,0.67907,0.67918,143899998.0
2005-10-19 23:13:00,0.67922,0.67928,0.67912,0.67921,117499999.0
2005-10-19 23:14:00,0.67891,0.6792,0.67891,0.6791,94700001.0
2005-10-19 23:15:00,0.67898,0.67927,0.67897,0.67926,313599994.0
2005-10-19 23:16:00,0.67915,0.67929,0.67903,0.67916,108500001.0
2005-10-19 23:17:00,0.67917,0.67919,0.67902,0.67916,91200002.0
2005-10-19 23:18:00,0.67913,0.67926,0.67901,0.67924,132499999.0
2005-10-19 23:19:00,0.67942,0.67956,0.67928,0.67943,165299997.0
2005-10-19 23:20:00,0.6795,0.6796,0.67936,0.67949,181199997.0
2005-10-19 23:21:00,0.6793,0.67943,0.67919,0.67931,181700001.0
2005-10-19 23:22:00,0.67927,0.67951,0.67926,0.6794,123399998.0
2005-10-19 23:23:00,0.67924,0.67939,0.67916,0.67916,192300004.0
2005-10-19 23:24:00,0.67932,0.67943,0.67917,0.67924,136500004.0
2005-10-19 23:25:00,0.6794,0.67962,0.67934,0.67951,258199998.0
2005-10-19 23:26:00,0.67944,0.67947,0.6792,0.67924,98100003.0
2005-10-19 23:27:00,0.67925,0.67943,0.67925,0.67936,95699999.0
2005-10-19 23:28:00,0.6793,0.67946,0.67928,0.67933,135200003.0
2005-10-19 23:29:00,0.67922,0.67946,0.67922,0.6794,160099996.0
2005-10-19 23:30:00,0.6794,0.6794,0.67927,0.67929,223900000.0
2005-10-19 23:31:00,0.6793,0.67934,0.67922,0.6793,98999999.0
2005-10-19 23:32:00,0.67931,0.67931,0.67924,0.67925,118499999.0
2005-10-19 23:33:00,0.67927,0.67927,0.67916,0.6792,109200001.0
2005-10-19 23:34:00,0.67918,0.67918,0.6791,0.67915,49400000.0
2005-10-19 23:35:00,0.67917,0.67917,0.67906,0.67914,119400002.0
2005-10-19 23:36:00,0.67903,0.67911,0.67903,0.67904,324999996.0
2005-10-19 23:37:00,0.67909,0.67909,0.67901,0.67903,92499999.0
2005-10-19 23:38:00,0.67902,0.67919,0.67902,0.67919,86300001.0
2005-10-19 23:39:00,0.67927,0.67927,0.67917,0.67917,133300002.0
2005-10-19 23:40:00,0.67918,0.6792,0.67918,0.6792,49400002.0
2005-10-19 23:41:00,0.67923,0.67932,0.67904,0.6793,134800000.0
2005-10-19 23:42:00,0.67927,0.67928,0.67919,0.67923,146699998.0
2005-10-19 23:43:00,0.67927,0.6793,0.67926,0.67928,77999999.0
2005-10-19 23:44:00,0.67928,0.67932,0.67921,0.67927,234900005.0
2005-10-19 23:45:00,0.67926,0.67927,0.67926,0.67927,32600000.0
2005-10-19 23:46:00,0.67924,0.67925,0.67919,0.67922,143300003.0
2005-10-19 23:47:00,0.67924,0.67924,0.67921,0.67921,102400000.0
2005-10-19 23:48:00,0.6793,0.67942,0.6793,0.67934,82099999.0
2005-10-19 23:49:00,0.67929,0.67932,0.67917,0.67932,207000006.0
2005-10-19 23:50:00,0.67926,0.67926,0.67916,0.67918,176400000.0
2005-10-19 23:51:00,0.67922,0.67927,0.67917,0.67917,99999998.0
2005-10-19 23:52:00,0.67922,0.67941,0.67922,0.67938,185499998.0
2005-10-19 23:53:00,0.67937,0.67942,0.67937,0.67937,169000004.0
2005-10-19 23:54:00,0.67945,0.67948,0.6794,0.6794,128100001.0
2005-10-19 23:55:00,0.67944,0.67948,0.67938,0.67948,78400001.0
2005-10-19 23:56:00,0.67947,0.67947,0.67942,0.67947,138299999.0
2005-10-19 23:57:00,0.67953,0.67966,0.67953,0.67958,66400000.0
2005-10-19 23:58:00,0.6797,0.67973,0.67942,0.67942,120299999.0
2005-10-19 23:59:00,0.67967,0.6797,0.67967,0.6797,50300000.0
2005-10-20 00:00:00,0.67967,0.67975,0.67967,0.6797,154300001.0
2005-10-20 00:01:00,0.67974,0.67978,0.67972,0.67974,74000000.0
2005-10-20 00:02:00,0.67971,0.67973,0.67968,0.67972,90700002.0
2005-10-20 00:03:00,0.67973,0.67973,0.67972,0.67972,10000000.0
2005-10-20 00:04:00,0.67968,0.67977,0.67965,0.67975,131499998.0
2005-10-20 00:05:00,0.67967,0.67971,0.6796,0.67971,144799997.0
2005-10-20 00:06:00,0.67973,0.67979,0.67972,0.67978,88800000.0
2005-10-20 00:07:00,0.67976,0.67977,0.6797,0.6797,170300002.0
2005-10-20 00:08:00,0.67951,0.67977,0.67951,0.67972,159500002.0
2005-10-20 00:09:00,0.6797,0.67993,0.67965,0.67975,250000000.0
2005-10-20 00:10:00,0.67955,0.67987,0.67937,0.67981,173999997.0
2005-10-20 00:11:00,0.67977,0.67977,0.67972,0.67972,57299999.0
2005-10-20 00:12:00,0.67975,0.67975,0.67975,0.67975,31100000.0
2005-10-20 00:13:00,0.67974,0.67976,0.67943,0.67976,162300003.0
2005-10-20 00:14:00,0.67984,0.67986,0.67984,0.67986,62400000.0
2005-10-20 00:15:00,0.67991,0.67991,0.67982,0.67982,20500000.0
2005-10-20 00:16:00,0.67977,0.67987,0.67975,0.67985,195899998.0
2005-10-20 00:17:00,0.67988,0.67988,0.67983,0.67983,70600000.0
2005-10-20 00:18:00,0.67984,0.67998,0.67984,0.67998,182699995.0
2005-10-20 00:19:00,0.67987,0.67987,0.67973,0.67973,51800001.0
2005-10-20 00:20:00,0.67965,0.67966,0.67962,0.67962,197699999.0
2005-10-20 00:21:00,0.67962,0.67962,0.67955,0.67955,55099999.0
2005-10-20 00:22:00,0.67958,0.67963,0.67956,0.67963,63799998.0
2005-10-20 00:23:00,0.67958,0.6796,0.67953,0.6796,122900001.0
2005-10-20 00:24:00,0.67967,0.67971,0.67965,0.67967,98099998.0
2005-10-20 00:25:00,0.67965,0.67968,0.67953,0.67957,174000001.0
2005-10-20 00:26:00,0.67961,0.67964,0.6796,0.67964,84999998.0
2005-10-20 00:27:00,0.67961,0.67961,0.67934,0.67937,70100000.0
2005-10-20 00:28:00,0.67962,0.67969,0.67931,0.67936,235400000.0
2005-10-20 00:29:00,0.6795,0.67972,0.6794,0.67969,210700000.0
2005-10-20 00:30:00,0.67977,0.67977,0.67922,0.67946,153400001.0
2005-10-20 00:31:00,0.67939,0.67953,0.67939,0.67953,123400002.0
2005-10-20 00:32:00,0.67955,0.67961,0.67954,0.67961,123600002.0
2005-10-20 00:33:00,0.67955,0.6796,0.67955,0.6796,134099999.0
2005-10-20 00:34:00,0.67957,0.6797,0.67957,0.67965,111199998.0
2005-10-20 00:35:00,0.67959,0.67968,0.67959,0.67968,267499995.0
2005-10-20 00:36:00,0.67969,0.67972,0.67949,0.67952,156999999.0
2005-10-20 00:37:00,0.67946,0.67946,0.6793,0.67932,129199998.0
2005-10-20 00:38:00,0.67938,0.6794,0.67933,0.67933,312600003.0
2005-10-20 00:39:00,0.67932,0.67938,0.67932,0.67938,12800000.0
2005-10-20 00:40:00,0.67937,0.67937,0.67917,0.67917,87900000.0
2005-10-20 00:41:00,0.6792,0.67921,0.67912,0.6792,235100002.0
2005-10-20 00:42:00,0.67913,0.67913,0.67911,0.67911,42300001.0
2005-10-20 00:43:00,0.67901,0.67915,0.67898,0.67909,263099997.0
2005-10-20 00:44:00,0.67916,0.67918,0.67905,0.67913,81899998.0
2005-10-20 00:45:00,0.67915,0.67915,0.67906,0.67909,142000000.0
2005-10-20 00:46:00,0.6791,0.67913,0.67909,0.6791,106100003.0
2005-10-20 00:47:00,0.67905,0.67911,0.67905,0.6791,132499997.0
2005-10-20 00:48:00,0.67904,0.67906,0.67898,0.67898,115500001.0
2005-10-20 00:49:00,0.67905,0.67905,0.67894,0.67895,166899998.0
2005-10-20 00:50:00,0.67901,0.67904,0.67898,0.679,111900000.0
2005-10-20 00:51:00,0.6791,0.67918,0.67905,0.67917,99200001.0
2005-10-20 00:52:00,0.6791,0.67917,0.67907,0.6791,137900003.0
2005-10-20 00:53:00,0.67907,0.67908,0.67904,0.67904,89599997.0
2005-10-20 00:54:00,0.67905,0.67909,0.67905,0.67907,59599999.0
2005-10-20 00:55:00,0.67909,0.67909,0.67903,0.67903,188599994.0
2005-10-20 00:56:00,0.67887,0.67887,0.67867,0.67874,62300001.0
2005-10-20 00:57:00,0.67879,0.67882,0.67869,0.67874,122700001.0
2005-10-20 00:58:00,0.67874,0.67877,0.6787,0.67875,143100002.0
2005-10-20 00:59:00,0.67873,0.67882,0.67873,0.67875,182299998.0
2005-10-20 01:00:00,0.67872,0.67883,0.67872,0.67878,174400002.0
2005-10-20 01:01:00,0.67886,0.67886,0.67876,0.67882,186000001.0
2005-10-20 01:02:00,0.67882,0.67894,0.67882,0.67888,88499999.0
2005-10-20 01:03:00,0.67892,0.67897,0.67887,0.6789,127600003.0
2005-10-20 01:04:00,0.67891,0.67895,0.67889,0.67895,126699999.0
2005-10-20 01:05:00,0.6789,0.67895,0.67885,0.6789,105500000.0
2005-10-20 01:06:00,0.67897,0.67902,0.67892,0.67893,203999998.0
2005-10-20 01:07:00,0.67884,0.67887,0.67882,0.67884,114000001.0
2005-10-20 01:08:00,0.67889,0.67897,0.67889,0.67893,206199995.0
2005-10-20 01:09:00,0.679,0.67901,0.67895,0.67901,108200001.0
2005-10-20 01:10:00,0.67905,0.67911,0.67904,0.67911,154299997.0
2005-10-20 01:11:00,0.67908,0.67924,0.67908,0.6792,208300000.0
2005-10-20 01:12:00,0.67915,0.67916,0.67912,0.67916,205599998.0
2005-10-20 01:13:00,0.67918,0.67918,0.67916,0.67917,140899999.0
2005-10-20 01:14:00,0.67908,0.6791,0.67905,0.67908,176400004.0
2005-10-20 01:15:00,0.67905,0.67916,0.67905,0.67916,145399999.0
2005-10-20 01:16:00,0.67917,0.67917,0.67911,0.67912,106600001.0
2005-10-20 01:17:00,0.67912,0.67916,0.67912,0.67914,92599999.0
2005-10-20 01:18:00,0.67914,0.6792,0.67913,0.6792,74699999.0
2005-10-20 01:19:00,0.67919,0.67919,0.67911,0.67912,88400000.0
2005-10-20 01:20:00,0.67912,0.67918,0.6791,0.67915,202699999.0
2005-10-20 01:21:00,0.67922,0.67936,0.67922,0.67936,128800003.0
2005-10-20 01:22:00,0.67937,0.67943,0.67935,0.67943,175699998.0
2005-10-20 01:23:00,0.67943,0.67943,0.67939,0.67939,39800000.0
2005-10-20 01:24:00,0.67943,0.67953,0.67943,0.67948,101600002.0
2005-10-20 01:25:00,0.67942,0.67942,0.67936,0.67936,25500001.0
2005-10-20 01:26:00,0.67938,0.6794,0.67938,0.67939,65599999.0
2005-10-20 01:27:00,0.67943,0.67943,0.67935,0.67935,52500001.0
2005-10-20 01:28:00,0.6794,0.6794,0.67925,0.67925,165599995.0
2005-10-20 01:29:00,0.67925,0.67925,0.67921,0.67924,86600002.0
2005-10-20 01:30:00,0.67921,0.67927,0.67921,0.67927,62500000.0
2005-10-20 01:31:00,0.67927,0.67928,0.67925,0.67926,62000000.0
2005-10-20 01:32:00,0.67932,0.67942,0.67932,0.67935,194699999.0
2005-10-20 01:33:00,0.67931,0.67939,0.67931,0.67939,80400000.0
2005-10-20 01:34:00,0.67933,0.67942,0.67932,0.67932,189600000.0
2005-10-20 01:35:00,0.67928,0.67931,0.67922,0.67931,171299994.0
2005-10-20 01:36:00,0.67938,0.67938,0.6793,0.67932,157099998.0
2005-10-20 01:37:00,0.67937,0.67939,0.67934,0.67936,137800001.0
2005-10-20 01:38:00,0.67931,0.67935,0.67925,0.67928,144299997.0
2005-10-20 01:39:00,0.6793,0.6793,0.67924,0.67928,213900000.0
2005-10-20 01:40:00,0.67924,0.6793,0.67918,0.67918,251799999.0
2005-10-20 01:41:00,0.67921,0.6794,0.67921,0.6794,189000002.0
2005-10-20 01:42:00,0.67935,0.6794,0.67932,0.67932,156299999.0
2005-10-20 01:43:00,0.6793,0.6793,0.67928,0.67928,27199999.0
2005-10-20 01:44:00,0.6793,0.67931,0.67915,0.67915,206899997.0
2005-10-20 01:45:00,0.67908,0.67917,0.67905,0.67909,304999999.0
2005-10-20 01:46:00,0.67914,0.67917,0.6791,0.6791,103900000.0
2005-10-20 01:47:00,0.67914,0.67914,0.67912,0.67914,93599999.0
2005-10-20 01:48:00,0.6791,0.67912,0.67907,0.6791,138099999.0
2005-10-20 01:49:00,0.67907,0.67908,0.67902,0.67904,225300002.0
2005-10-20 01:50:00,0.67905,0.6791,0.67902,0.67902,111999997.0
2005-10-20 01:51:00,0.679,0.67908,0.679,0.67902,127500002.0
2005-10-20 01:52:00,0.67904,0.67924,0.67904,0.67922,159099997.0
2005-10-20 01:53:00,0.67925,0.67933,0.67923,0.67923,210800001.0
2005-10-20 01:54:00,0.67915,0.67916,0.67903,0.67912,212800000.0
2005-10-20 01:55:00,0.67912,0.67912,0.67908,0.67912,113499998.0
2005-10-20 01:56:00,0.6791,0.67911,0.67904,0.67911,127200004.0
2005-10-20 01:57:00,0.67908,0.67917,0.67904,0.67911,183700000.0
2005-10-20 01:58:00,0.67909,0.67915,0.67907,0.6791,137999999.0
2005-10-20 01:59:00,0.6791,0.6791,0.67907,0.67907,151100002.0
2005-10-20 02:00:00,0.67904,0.67917,0.67904,0.67906,236100002.0
2005-10-20 02:01:00,0.6791,0.67916,0.67908,0.67915,228100001.0
2005-10-20 02:02:00,0.67912,0.67916,0.6791,0.67911,236299997.0
2005-10-20 02:03:00,0.67913,0.67917,0.6791,0.67912,150700001.0
2005-10-20 02:04:00,0.67912,0.67912,0.67899,0.67904,90299999.0
2005-10-20 02:05:00,0.67903,0.67909,0.67893,0.67902,136600003.0
2005-10-20 02:06:00,0.67895,0.67902,0.67893,0.67895,164200001.0
2005-10-20 02:07:00,0.67899,0.67899,0.6789,0.67892,174700003.0
2005-10-20 02:08:00,0.67886,0.67887,0.67875,0.67886,84599998.0
2005-10-20 02:09:00,0.67909,0.67909,0.67899,0.67906,208500000.0
2005-10-20 02:10:00,0.67903,0.67903,0.67892,0.67892,113500002.0
2005-10-20 02:11:00,0.6789,0.67899,0.6789,0.67895,293500001.0
2005-10-20 02:12:00,0.67888,0.67889,0.67888,0.67889,38300000.0
2005-10-20 02:13:00,0.67886,0.67901,0.67883,0.67891,259000002.0
2005-10-20 02:14:00,0.67889,0.67897,0.67885,0.67891,175299999.0
2005-10-20 02:15:00,0.67891,0.67904,0.67888,0.67903,124600001.0
2005-10-20 02:16:00,0.67904,0.67916,0.67904,0.67913,165300001.0
2005-10-20 02:17:00,0.67914,0.67921,0.67914,0.67921,178999999.0
2005-10-20 02:18:00,0.67924,0.67926,0.67924,0.67926,60400002.0
2005-10-20 02:19:00,0.67928,0.67933,0.67923,0.6793,244400003.0
2005-10-20 02:20:00,0.67926,0.67938,0.67926,0.67938,73000001.0
2005-10-20 02:21:00,0.67933,0.67942,0.67933,0.67937,169100000.0
2005-10-20 02:22:00,0.67941,0.67953,0.67939,0.67949,234300003.0
2005-10-20 02:23:00,0.67952,0.67955,0.67946,0.67946,81300002.0
2005-10-20 02:24:00,0.67948,0.67958,0.67948,0.67951,107000001.0
2005-10-20 02:25:00,0.67952,0.67952,0.67939,0.6795,132400000.0
2005-10-20 02:26:00,0.67948,0.67948,0.6794,0.67942,84400000.0
2005-10-20 02:27:00,0.67945,0.67948,0.67936,0.67936,169099998.0
2005-10-20 02:28:00,0.67944,0.6795,0.67944,0.67945,171499999.0
2005-10-20 02:29:00,0.67941,0.67946,0.67938,0.67945,103700001.0
2005-10-20 02:30:00,0.67941,0.67948,0.67941,0.67948,107499999.0
2005-10-20 02:31:00,0.67939,0.67945,0.67939,0.67945,83000000.0
2005-10-20 02:32:00,0.67945,0.67945,0.67938,0.6794,92500001.0
2005-10-20 02:33:00,0.67937,0.67937,0.67925,0.6793,117999999.0
2005-10-20 02:34:00,0.67924,0.67928,0.67924,0.67926,82200000.0
2005-10-20 02:35:00,0.67925,0.67933,0.67925,0.6793,100899997.0
2005-10-20 02:36:00,0.67927,0.67936,0.67923,0.67933,147799999.0
2005-10-20 02:37:00,0.67932,0.67936,0.67929,0.67936,122499999.0
2005-10-20 02:38:00,0.67932,0.67944,0.67932,0.67939,104100001.0
2005-10-20 02:39:00,0.67943,0.67944,0.67936,0.67936,140000001.0
2005-10-20 02:40:00,0.67941,0.67948,0.67938,0.67948,99100001.0
2005-10-20 02:41:00,0.67945,0.67949,0.67942,0.67949,111099999.0
2005-10-20 02:42:00,0.67944,0.67948,0.67941,0.67947,154700001.0
2005-10-20 02:43:00,0.6795,0.6795,0.67938,0.67938,19900000.0
2005-10-20 02:44:00,0.67937,0.67942,0.67937,0.67938,160500003.0
2005-10-20 02:45:00,0.67937,0.67943,0.67937,0.67943,212899997.0
2005-10-20 02:46:00,0.67938,0.67952,0.67938,0.67952,110400002.0
2005-10-20 02:47:00,0.67964,0.6797,0.67958,0.67968,293100001.0
2005-10-20 02:48:00,0.67966,0.67972,0.67964,0.67972,149100003.0
2005-10-20 02:49:00,0.67967,0.67971,0.67967,0.67971,55800000.0
2005-10-20 02:50:00,0.67975,0.67983,0.67975,0.67983,185000001.0
2005-10-20 02:51:00,0.67983,0.67986,0.6798,0.67986,100799998.0
2005-10-20 02:52:00,0.67986,0.67991,0.67982,0.67988,306599995.0
2005-10-20 02:53:00,0.6799,0.67992,0.67982,0.67982,28600000.0
2005-10-20 02:54:00,0.67972,0.67972,0.6796,0.6796,143400001.0
2005-10-20 02:55:00,0.67963,0.67973,0.67963,0.6797,137100001.0
2005-10-20 02:56:00,0.6797,0.6797,0.67965,0.67967,144499999.0
2005-10-20 02:57:00,0.67964,0.6797,0.67964,0.6797,50500002.0
2005-10-20 02:58:00,0.67976,0.67976,0.67971,0.67975,170199995.0
2005-10-20 02:59:00,0.67979,0.67992,0.67979,0.67989,172400003.0
2005-10-20 03:00:00,0.67992,0.67994,0.67986,0.67993,123000000.0
2005-10-20 03:01:00,0.67987,0.67993,0.67982,0.67992,221700001.0
2005-10-20 03:02:00,0.68002,0.68006,0.67996,0.67996,94399998.0
2005-10-20 03:03:00,0.67989,0.67989,0.67982,0.67983,151200001.0
2005-10-20 03:04:00,0.67981,0.67987,0.6798,0.6798,244900000.0
2005-10-20 03:05:00,0.67981,0.67984,0.67977,0.67978,165500003.0
2005-10-20 03:06:00,0.67981,0.67985,0.67976,0.67985,113700002.0
2005-10-20 03:07:00,0.6798,0.67985,0.6798,0.67985,151000001.0
2005-10-20 03:08:00,0.67983,0.67987,0.67977,0.67977,85200000.0
2005-10-20 03:09:00,0.67978,0.67978,0.6797,0.6797,45400001.0
2005-10-20 03:10:00,0.67977,0.67982,0.67977,0.67981,63700000.0
2005-10-20 03:11:00,0.67979,0.67982,0.67975,0.67975,66200001.0
2005-10-20 03:12:00,0.67977,0.67982,0.67973,0.67978,131800001.0
2005-10-20 03:13:00,0.67976,0.67977,0.67976,0.67977,8700000.0
2005-10-20 03:14:00,0.67977,0.67981,0.67977,0.6798,174400008.0
2005-10-20 03:15:00,0.67978,0.67978,0.67972,0.67972,19300000.0
2005-10-20 03:16:00,0.67978,0.67982,0.67975,0.67975,102100000.0
2005-10-20 03:17:00,0.67983,0.67987,0.6798,0.6798,85499999.0
2005-10-20 03:18:00,0.67979,0.6798,0.67972,0.67974,106299999.0
2005-10-20 03:19:00,0.67972,0.67975,0.67966,0.67975,138299999.0
2005-10-20 03:20:00,0.67973,0.67978,0.67967,0.67978,244099999.0
2005-10-20 03:21:00,0.67972,0.67979,0.67972,0.67976,187500000.0
2005-10-20 03:22:00,0.67973,0.67977,0.67973,0.67976,14400000.0
2005-10-20 03:23:00,0.67981,0.67986,0.67977,0.67977,104899999.0
2005-10-20 03:24:00,0.67974,0.67977,0.67974,0.67974,50900002.0
2005-10-20 03:25:00,0.67973,0.67978,0.67971,0.67976,165000002.0
2005-10-20 03:26:00,0.67974,0.67978,0.67971,0.67972,133400002.0
2005-10-20 03:27:00,0.67975,0.67975,0.67975,0.67975,8000000.0
2005-10-20 03:28:00,0.67974,0.67978,0.67972,0.67973,91300000.0
2005-10-20 03:29:00,0.67974,0.67978,0.67974,0.67978,48599998.0
2005-10-20 03:30:00,0.67982,0.67985,0.67974,0.67974,135899997.0
2005-10-20 03:31:00,0.67979,0.67985,0.67979,0.67985,201299999.0
2005-10-20 03:32:00,0.67982,0.67983,0.67966,0.67983,67800000.0
2005-10-20 03:33:00,0.67976,0.67976,0.67969,0.67974,107699998.0
2005-10-20 03:34:00,0.6797,0.67979,0.67963,0.67971,302799994.0
2005-10-20 03:35:00,0.67967,0.67975,0.67967,0.67975,172500001.0
2005-10-20 03:36:00,0.67977,0.6798,0.67972,0.67972,144300004.0
2005-10-20 03:37:00,0.6797,0.67981,0.67965,0.67977,152400002.0
2005-10-20 03:38:00,0.67978,0.67982,0.67975,0.67975,197800000.0
2005-10-20 03:39:00,0.67982,0.67983,0.67978,0.67978,72800000.0
2005-10-20 03:40:00,0.67974,0.67976,0.67971,0.67975,340699997.0
2005-10-20 03:41:00,0.67976,0.67977,0.6797,0.6797,150900000.0
2005-10-20 03:42:00,0.67974,0.67979,0.67966,0.6797,178800002.0
2005-10-20 03:43:00,0.67967,0.67968,0.67967,0.67968,9100000.0
2005-10-20 03:44:00,0.67971,0.67971,0.67963,0.67968,221099997.0
2005-10-20 03:45:00,0.67966,0.67973,0.67964,0.67973,212900003.0
2005-10-20 03:46:00,0.6797,0.67976,0.67968,0.67976,156099999.0
2005-10-20 03:47:00,0.67972,0.67985,0.67971,0.67975,225000004.0
2005-10-20 03:48:00,0.67979,0.67982,0.67974,0.67981,75600000.0
2005-10-20 03:49:00,0.67976,0.67986,0.67973,0.67986,189800000.0
2005-10-20 03:50:00,0.67986,0.6799,0.67978,0.67978,140399999.0
2005-10-20 03:51:00,0.67978,0.6798,0.67978,0.6798,40600001.0
2005-10-20 03:52:00,0.67985,0.67985,0.67983,0.67983,33400000.0
2005-10-20 03:53:00,0.67985,0.67985,0.67969,0.67973,85700001.0
2005-10-20 03:54:00,0.67975,0.67976,0.6797,0.67975,147099998.0
2005-10-20 03:55:00,0.67968,0.67976,0.67968,0.67972,49900001.0
2005-10-20 03:56:00,0.67977,0.67977,0.6797,0.6797,36099999.0
2005-10-20 03:57:00,0.67978,0.67978,0.67978,0.67978,44800001.0
2005-10-20 03:58:00,0.6797,0.67976,0.67967,0.67967,123400003.0
2005-10-20 03:59:00,0.67972,0.67976,0.6796,0.6796,168100001.0
2005-10-20 04:00:00,0.67967,0.67967,0.67962,0.67962,123000000.0
2005-10-20 04:01:00,0.67955,0.67963,0.67955,0.67961,155000000.0
2005-10-20 04:02:00,0.6796,0.67971,0.6796,0.67962,253200006.0
2005-10-20 04:03:00,0.67959,0.67966,0.67959,0.67966,149700001.0
2005-10-20 04:04:00,0.67964,0.67964,0.67958,0.67958,162099998.0
2005-10-20 04:05:00,0.67963,0.67965,0.67963,0.67963,63200000.0
2005-10-20 04:06:00,0.67961,0.67961,0.67958,0.67958,60600001.0
2005-10-20 04:07:00,0.67955,0.67966,0.67955,0.67962,165300003.0
2005-10-20 04:08:00,0.67958,0.67958,0.67954,0.67954,22400000.0
2005-10-20 04:09:00,0.67956,0.67959,0.67954,0.67955,166299998.0
2005-10-20 04:10:00,0.67957,0.67957,0.67953,0.67953,125300000.0
2005-10-20 04:11:00,0.67963,0.67963,0.67954,0.67954,213000000.0
2005-10-20 04:12:00,0.67957,0.67957,0.67951,0.67951,139800003.0
2005-10-20 04:13:00,0.67953,0.67963,0.67953,0.67963,65300001.0
2005-10-20 04:14:00,0.67953,0.67953,0.6795,0.6795,32500000.0
2005-10-20 04:15:00,0.67955,0.67962,0.67955,0.6796,80799998.0
2005-10-20 04:16:00,0.67953,0.67957,0.67951,0.67955,203699998.0
2005-10-20 04:17:00,0.67961,0.67965,0.67961,0.67965,132999998.0
2005-10-20 04:18:00,0.67962,0.67962,0.67958,0.67958,47200001.0
2005-10-20 04:19:00,0.67953,0.67955,0.67952,0.67952,139500000.0
2005-10-20 04:20:00,0.67951,0.67954,0.67949,0.67949,150699999.0
2005-10-20 04:21:00,0.6795,0.67953,0.6795,0.67953,15700000.0
2005-10-20 04:22:00,0.67953,0.67957,0.6795,0.6795,150900001.0
2005-10-20 04:23:00,0.67958,0.67958,0.67958,0.67958,43799999.0
2005-10-20 04:24:00,0.67949,0.67955,0.67948,0.67952,131499997.0
2005-10-20 04:25:00,0.67956,0.67958,0.67952,0.67953,117299997.0
2005-10-20 04:26:00,0.67945,0.67954,0.67944,0.67944,47600000.0
2005-10-20 04:27:00,0.67947,0.67949,0.67943,0.67949,112399998.0
2005-10-20 04:28:00,0.6794,0.67945,0.67936,0.6794,114099998.0
2005-10-20 04:29:00,0.67945,0.67945,0.67941,0.67941,68599999.0
2005-10-20 04:30:00,0.6794,0.6795,0.6794,0.67947,79199999.0
2005-10-20 04:31:00,0.6795,0.67957,0.6795,0.67953,152599998.0
2005-10-20 04:32:00,0.67952,0.67955,0.67948,0.67948,148100001.0
2005-10-20 04:33:00,0.67953,0.67953,0.67939,0.67953,237200005.0
2005-10-20 04:34:00,0.67951,0.67951,0.67944,0.67951,107599999.0
2005-10-20 04:35:00,0.67954,0.6796,0.6795,0.6795,147099997.0
2005-10-20 04:36:00,0.67939,0.67956,0.67935,0.67956,188199996.0
2005-10-20 04:37:00,0.67954,0.67958,0.67953,0.67953,143700001.0
2005-10-20 04:38:00,0.67953,0.67955,0.67949,0.67955,113400000.0
2005-10-20 04:39:00,0.67954,0.67954,0.67945,0.6795,259699999.0
2005-10-20 04:40:00,0.67954,0.67956,0.6795,0.67956,169400003.0
2005-10-20 04:41:00,0.67962,0.67962,0.6796,0.67962,21500000.0
2005-10-20 04:42:00,0.67966,0.67969,0.67958,0.67959,99600001.0
2005-10-20 04:43:00,0.67971,0.6798,0.67971,0.67978,165999999.0
2005-10-20 04:44:00,0.67971,0.67977,0.67971,0.67977,224999997.0
2005-10-20 04:45:00,0.67967,0.67974,0.67964,0.67972,204099996.0
2005-10-20 04:46:00,0.67969,0.67973,0.67969,0.67969,121099999.0
2005-10-20 04:47:00,0.67968,0.6797,0.6796,0.6797,171699997.0
2005-10-20 04:48:00,0.67962,0.67973,0.67962,0.6797,88500002.0
2005-10-20 04:49:00,0.67968,0.67973,0.67968,0.6797,109300000.0
2005-10-20 04:50:00,0.67967,0.6797,0.6796,0.6797,139200000.0
2005-10-20 04:51:00,0.67973,0.67978,0.67969,0.67978,217600001.0
2005-10-20 04:52:00,0.6797,0.67973,0.67968,0.67973,74800002.0
2005-10-20 04:53:00,0.67977,0.67981,0.67972,0.67975,155099999.0
2005-10-20 04:54:00,0.6798,0.6798,0.67977,0.67977,183199997.0
2005-10-20 04:55:00,0.67972,0.67975,0.67968,0.67968,97500001.0
2005-10-20 04:56:00,0.67965,0.67975,0.67964,0.67974,125099998.0
2005-10-20 04:57:00,0.67968,0.67973,0.67968,0.67973,18100000.0
2005-10-20 04:58:00,0.67987,0.67987,0.67952,0.67952,74000001.0
2005-10-20 04:59:00,0.67972,0.67975,0.67969,0.67974,137399997.0
2005-10-20 05:00:00,0.67965,0.67967,0.67965,0.67965,66899999.0
2005-10-20 05:01:00,0.67962,0.67975,0.67962,0.67968,169900000.0
2005-10-20 05:02:00,0.67968,0.67968,0.67968,0.67968,61600003.0
2005-10-20 05:03:00,0.67969,0.67969,0.6796,0.67962,68600002.0
2005-10-20 05:04:00,0.67957,0.67957,0.67952,0.67952,110400001.0
2005-10-20 05:05:00,0.67951,0.67954,0.67934,0.6794,100699998.0
2005-10-20 05:06:00,0.67942,0.6795,0.67942,0.67944,104199999.0
2005-10-20 05:07:00,0.67942,0.6795,0.67942,0.67946,213000005.0
2005-10-20 05:08:00,0.67945,0.67952,0.67942,0.67942,105800001.0
2005-10-20 05:09:00,0.67942,0.67948,0.67936,0.67942,353899998.0
2005-10-20 05:10:00,0.67939,0.67964,0.67938,0.67964,272400002.0
2005-10-20 05:11:00,0.67961,0.67961,0.67951,0.67951,42200000.0
2005-10-20 05:12:00,0.67962,0.67962,0.67959,0.67959,17500000.0
2005-10-20 05:13:00,0.67965,0.67965,0.67956,0.6796,211799996.0
2005-10-20 05:14:00,0.67961,0.67965,0.67957,0.67962,163700000.0
2005-10-20 05:15:00,0.67964,0.67965,0.67957,0.67957,100900002.0
2005-10-20 05:16:00,0.67958,0.67958,0.67948,0.67958,125999997.0
2005-10-20 05:17:00,0.67954,0.6796,0.67953,0.67958,132100003.0
2005-10-20 05:18:00,0.67953,0.67958,0.67953,0.67955,135100000.0
2005-10-20 05:19:00,0.6795,0.67958,0.67948,0.67958,84400000.0
2005-10-20 05:20:00,0.67953,0.67957,0.67949,0.67955,235099999.0
2005-10-20 05:21:00,0.67954,0.67954,0.67942,0.67946,170499999.0
2005-10-20 05:22:00,0.67953,0.67953,0.6794,0.6794,162200001.0
2005-10-20 05:23:00,0.67939,0.67942,0.67937,0.67941,232500002.0
2005-10-20 05:24:00,0.67938,0.67943,0.67936,0.67936,209599999.0
2005-10-20 05:25:00,0.6794,0.67942,0.67933,0.67937,81200000.0
2005-10-20 05:26:00,0.67933,0.67939,0.67931,0.67933,187200004.0
2005-10-20 05:27:00,0.67938,0.67938,0.67938,0.67938,16500000.0
2005-10-20 05:28:00,0.67939,0.67947,0.67939,0.67942,208999996.0
2005-10-20 05:29:00,0.67943,0.67943,0.67938,0.67938,112299998.0
2005-10-20 05:30:00,0.67941,0.67943,0.67936,0.67936,124500000.0
2005-10-20 05:31:00,0.67939,0.67943,0.67936,0.67939,109200001.0
2005-10-20 05:32:00,0.67934,0.67942,0.67934,0.67938,253099997.0
2005-10-20 05:33:00,0.6792,0.67952,0.67915,0.67936,217500003.0
2005-10-20 05:34:00,0.67897,0.67945,0.67897,0.67942,181600000.0
2005-10-20 05:35:00,0.6793,0.67935,0.67925,0.67928,184500003.0
2005-10-20 05:36:00,0.6794,0.67944,0.67936,0.67939,173600001.0
2005-10-20 05:37:00,0.67938,0.67938,0.67935,0.67938,89200000.0
2005-10-20 05:38:00,0.67941,0.67942,0.67933,0.6794,164300000.0
2005-10-20 05:39:00,0.67938,0.67938,0.67934,0.67934,12900000.0
2005-10-20 05:40:00,0.67939,0.6794,0.67936,0.6794,51000001.0
2005-10-20 05:41:00,0.67938,0.67939,0.67935,0.67939,83700000.0
2005-10-20 05:42:00,0.67938,0.6794,0.67938,0.6794,93400001.0
2005-10-20 05:43:00,0.67937,0.67943,0.67937,0.67942,5600000.0
2005-10-20 05:44:00,0.67946,0.67946,0.67941,0.67943,101300002.0
2005-10-20 05:45:00,0.67937,0.67946,0.67931,0.67943,297499997.0
2005-10-20 05:46:00,0.67936,0.67936,0.67933,0.67933,90099996.0
2005-10-20 05:47:00,0.67925,0.67937,0.67925,0.67934,236299997.0
2005-10-20 05:48:00,0.67935,0.67936,0.67935,0.67936,11300000.0
2005-10-20 05:49:00,0.67942,0.67942,0.67935,0.67935,187899998.0
2005-10-20 05:50:00,0.67938,0.67938,0.67933,0.67933,98499998.0
2005-10-20 05:51:00,0.67935,0.67935,0.67927,0.67932,149099998.0
2005-10-20 05:52:00,0.67929,0.67943,0.67926,0.67943,221099996.0
2005-10-20 05:53:00,0.67943,0.67945,0.67942,0.67942,89699999.0
2005-10-20 05:54:00,0.67942,0.67948,0.67942,0.67945,94799996.0
2005-10-20 05:55:00,0.67943,0.67943,0.67929,0.67929,85499999.0
2005-10-20 05:56:00,0.67926,0.67929,0.67926,0.67929,58400002.0
2005-10-20 05:57:00,0.67922,0.67928,0.67922,0.67925,60400000.0
2005-10-20 05:58:00,0.67923,0.67926,0.6792,0.67926,73999999.0
2005-10-20 05:59:00,0.67923,0.67923,0.6792,0.6792,40900000.0
2005-10-20 06:00:00,0.6792,0.67928,0.67919,0.67928,220599999.0
2005-10-20 06:01:00,0.67924,0.67924,0.67923,0.67923,70299999.0
2005-10-20 06:02:00,0.67921,0.67926,0.67921,0.67926,14700000.0
2005-10-20 06:03:00,0.6793,0.67932,0.67927,0.67927,51500000.0
2005-10-20 06:04:00,0.67925,0.67927,0.67925,0.67927,68000001.0
2005-10-20 06:05:00,0.67926,0.67927,0.67926,0.67927,50399999.0
2005-10-20 06:06:00,0.6792,0.67925,0.6792,0.67923,104399999.0
2005-10-20 06:07:00,0.67925,0.67925,0.6792,0.67925,322700002.0
2005-10-20 06:08:00,0.67927,0.67933,0.67926,0.67933,126200002.0
2005-10-20 06:09:00,0.67932,0.67934,0.67932,0.67934,93199999.0
2005-10-20 06:10:00,0.67933,0.67934,0.67923,0.6793,113600002.0
2005-10-20 06:11:00,0.67929,0.67932,0.67927,0.6793,132400004.0
2005-10-20 06:12:00,0.67931,0.67936,0.67931,0.67932,93299998.0
2005-10-20 06:13:00,0.67928,0.67928,0.67915,0.67927,186099996.0
2005-10-20 06:14:00,0.6793,0.67934,0.67927,0.67932,213599996.0
2005-10-20 06:15:00,0.67928,0.67928,0.67901,0.67917,109800002.0
2005-10-20 06:16:00,0.6793,0.6793,0.67923,0.67929,98799997.0
2005-10-20 06:17:00,0.67926,0.67926,0.67918,0.67923,197199999.0
2005-10-20 06:18:00,0.67927,0.67927,0.67919,0.67927,325400007.0
2005-10-20 06:19:00,0.67921,0.67929,0.67913,0.6792,242900003.0
2005-10-20 06:20:00,0.67919,0.67928,0.67919,0.67928,144600000.0
2005-10-20 06:21:00,0.6793,0.6793,0.6793,0.6793,36600000.0
2005-10-20 06:22:00,0.6793,0.6793,0.6793,0.6793,9700000.0
2005-10-20 06:23:00,0.6793,0.67932,0.67925,0.67927,118700002.0
2005-10-20 06:24:00,0.67925,0.67927,0.67919,0.67919,178500000.0
2005-10-20 06:25:00,0.6792,0.67922,0.67894,0.67904,83800000.0
2005-10-20 06:26:00,0.67925,0.67925,0.67909,0.67916,182999997.0
2005-10-20 06:27:00,0.6789,0.6793,0.67884,0.67922,187500001.0
2005-10-20 06:28:00,0.67923,0.67933,0.67923,0.67928,72800002.0
2005-10-20 06:29:00,0.67929,0.67933,0.67925,0.67933,95399998.0
2005-10-20 06:30:00,0.67933,0.67936,0.67928,0.67936,94499999.0
2005-10-20 06:31:00,0.67931,0.67931,0.67925,0.6793,168700000.0
2005-10-20 06:32:00,0.67935,0.67936,0.67927,0.67931,80500000.0
2005-10-20 06:33:00,0.67932,0.67933,0.67931,0.67933,52800000.0
2005-10-20 06:34:00,0.67931,0.67937,0.6793,0.6793,158100002.0
2005-10-20 06:35:00,0.67927,0.67931,0.67922,0.67931,220400000.0
2005-10-20 06:36:00,0.67932,0.67935,0.6793,0.6793,17600000.0
2005-10-20 06:37:00,0.67939,0.67939,0.67934,0.67938,210299995.0
2005-10-20 06:38:00,0.67942,0.67965,0.67942,0.67945,253000000.0
2005-10-20 06:39:00,0.67941,0.67942,0.67935,0.67935,184500002.0
2005-10-20 06:40:00,0.67944,0.67953,0.67944,0.67953,192299998.0
2005-10-20 06:41:00,0.67949,0.67964,0.67946,0.67959,64099999.0
2005-10-20 06:42:00,0.67954,0.67955,0.6795,0.67953,37300000.0
2005-10-20 06:43:00,0.67956,0.67961,0.6795,0.67955,147299999.0
2005-10-20 06:44:00,0.67955,0.67955,0.6795,0.67954,247700004.0
2005-10-20 06:45:00,0.67964,0.67965,0.67953,0.67956,142200002.0
2005-10-20 06:46:00,0.6796,0.6797,0.67959,0.67965,127300005.0
2005-10-20 06:47:00,0.67966,0.67971,0.67966,0.6797,62100002.0
2005-10-20 06:48:00,0.67967,0.67971,0.67961,0.67963,88400003.0
2005-10-20 06:49:00,0.67958,0.67958,0.67957,0.67957,11100000.0
2005-10-20 06:50:00,0.67952,0.67955,0.67952,0.67955,61599998.0
2005-10-20 06:51:00,0.67953,0.67962,0.67953,0.67962,85800003.0
2005-10-20 06:52:00,0.67959,0.67964,0.67958,0.67964,40900000.0
2005-10-20 06:53:00,0.67961,0.67961,0.6795,0.6795,81300001.0
2005-10-20 06:54:00,0.6795,0.6795,0.67949,0.67949,79100000.0
2005-10-20 06:55:00,0.6795,0.67952,0.67947,0.67947,47999999.0
2005-10-20 06:56:00,0.67945,0.67956,0.67945,0.67952,231200000.0
2005-10-20 06:57:00,0.67948,0.67948,0.67944,0.67944,12800000.0
2005-10-20 06:58:00,0.67946,0.67953,0.67946,0.67953,60099999.0
2005-10-20 06:59:00,0.6795,0.67956,0.67949,0.67956,172799998.0
2005-10-20 07:00:00,0.67953,0.67956,0.67949,0.67955,61800000.0
2005-10-20 07:01:00,0.67952,0.67952,0.67944,0.67944,187799998.0
2005-10-20 07:02:00,0.67943,0.67947,0.67943,0.67943,107499998.0
2005-10-20 07:03:00,0.67949,0.67953,0.67949,0.67953,17500001.0
2005-10-20 07:04:00,0.67952,0.67958,0.6795,0.6795,57900000.0
2005-10-20 07:05:00,0.6795,0.67955,0.67945,0.67945,281100004.0
2005-10-20 07:06:00,0.67953,0.6796,0.67952,0.67954,97499999.0
2005-10-20 07:07:00,0.67957,0.6796,0.67956,0.67957,159800000.0
2005-10-20 07:08:00,0.67958,0.67961,0.67948,0.67956,183799999.0
2005-10-20 07:09:00,0.67956,0.67959,0.67954,0.67959,114000000.0
2005-10-20 07:10:00,0.67957,0.67961,0.67954,0.67954,132800000.0
2005-10-20 07:11:00,0.67955,0.67958,0.67954,0.67955,142299999.0
2005-10-20 07:12:00,0.67953,0.67955,0.67951,0.67955,121000001.0
2005-10-20 07:13:00,0.67955,0.67961,0.67955,0.67959,18300001.0
2005-10-20 07:14:00,0.67959,0.67961,0.67951,0.67957,150100002.0
2005-10-20 07:15:00,0.67957,0.67957,0.67948,0.67953,96200002.0
2005-10-20 07:16:00,0.67953,0.67953,0.67943,0.67949,238100004.0
2005-10-20 07:17:00,0.67946,0.67953,0.67945,0.67953,88099999.0
2005-10-20 07:18:00,0.67952,0.67953,0.67948,0.67948,150900001.0
2005-10-20 07:19:00,0.67947,0.67956,0.67947,0.67956,111500000.0
2005-10-20 07:20:00,0.67955,0.67963,0.67952,0.67952,111600002.0
2005-10-20 07:21:00,0.67954,0.67963,0.67953,0.67963,100500000.0
2005-10-20 07:22:00,0.67967,0.6797,0.67963,0.6797,138100003.0
2005-10-20 07:23:00,0.67966,0.67966,0.67964,0.67964,43099998.0
2005-10-20 07:24:00,0.67964,0.67968,0.67964,0.67968,31200000.0
2005-10-20 07:25:00,0.67964,0.67964,0.67964,0.67964,40099999.0
2005-10-20 07:26:00,0.67959,0.67963,0.67958,0.67958,183700001.0
2005-10-20 07:27:00,0.67961,0.67968,0.67961,0.67968,71299999.0
2005-10-20 07:28:00,0.67965,0.67965,0.67965,0.67965,800000.0
2005-10-20 07:29:00,0.67968,0.6797,0.67961,0.6797,79700000.0
2005-10-20 07:30:00,0.67966,0.67966,0.67959,0.67966,166900004.0
2005-10-20 07:31:00,0.67969,0.67969,0.67961,0.67961,196499999.0
2005-10-20 07:32:00,0.67964,0.67968,0.67963,0.67968,110299995.0
2005-10-20 07:33:00,0.67973,0.67978,0.67973,0.67976,75000001.0
2005-10-20 07:34:00,0.67974,0.6798,0.67974,0.6798,226800004.0
2005-10-20 07:35:00,0.67978,0.67978,0.67971,0.67972,124499997.0
2005-10-20 07:36:00,0.67975,0.67975,0.67973,0.67973,16700000.0
2005-10-20 07:37:00,0.67975,0.67975,0.6797,0.67975,264699999.0
2005-10-20 07:38:00,0.67975,0.67975,0.67972,0.67975,147200002.0
2005-10-20 07:39:00,0.67972,0.6798,0.67972,0.67972,112400001.0
2005-10-20 07:40:00,0.67975,0.67975,0.67973,0.67975,40400000.0
2005-10-20 07:41:00,0.67973,0.67973,0.67965,0.6797,69600000.0
2005-10-20 07:42:00,0.67966,0.67971,0.67964,0.67971,204400005.0
2005-10-20 07:43:00,0.6797,0.67978,0.6797,0.67976,305999994.0
2005-10-20 07:44:00,0.67975,0.67978,0.67975,0.67978,62200001.0
2005-10-20 07:45:00,0.67974,0.67975,0.67966,0.67966,46000000.0
2005-10-20 07:46:00,0.67968,0.67975,0.67968,0.6797,154500001.0
2005-10-20 07:47:00,0.6797,0.6797,0.6794,0.67953,59100001.0
2005-10-20 07:48:00,0.67972,0.67975,0.67969,0.67972,143699998.0
2005-10-20 07:49:00,0.67975,0.67975,0.6797,0.6797,160099999.0
2005-10-20 07:50:00,0.67972,0.67977,0.67972,0.67974,148800000.0
2005-10-20 07:51:00,0.6797,0.67979,0.6797,0.67971,166300001.0
2005-10-20 07:52:00,0.6797,0.67972,0.67966,0.6797,152000000.0
2005-10-20 07:53:00,0.67975,0.67975,0.67972,0.67972,9600000.0
2005-10-20 07:54:00,0.67947,0.67988,0.67947,0.67958,144599998.0
2005-10-20 07:55:00,0.67973,0.67973,0.67967,0.67967,78100000.0
2005-10-20 07:56:00,0.67967,0.67976,0.67967,0.67972,143200000.0
2005-10-20 07:57:00,0.67967,0.6797,0.67967,0.6797,11500000.0
2005-10-20 07:58:00,0.67971,0.67972,0.67962,0.67965,155899998.0
2005-10-20 07:59:00,0.67969,0.67973,0.67967,0.67967,145100003.0
2005-10-20 08:00:00,0.67967,0.67972,0.67957,0.67966,202999998.0
2005-10-20 08:01:00,0.6796,0.6796,0.67953,0.67953,16800000.0
2005-10-20 08:02:00,0.6795,0.67968,0.6795,0.67963,153699999.0
2005-10-20 08:03:00,0.67959,0.67961,0.67945,0.67948,133400000.0
2005-10-20 08:04:00,0.6794,0.67946,0.6794,0.67946,61900000.0
2005-10-20 08:05:00,0.67944,0.6795,0.67941,0.67944,141200002.0
2005-10-20 08:06:00,0.67944,0.67947,0.67941,0.67941,219499995.0
2005-10-20 08:07:00,0.67947,0.67948,0.67941,0.67942,171699999.0
2005-10-20 08:08:00,0.67943,0.67943,0.67942,0.67942,6000000.0
2005-10-20 08:09:00,0.67937,0.6795,0.67935,0.67942,207999998.0
2005-10-20 08:10:00,0.67949,0.67956,0.67949,0.67955,84600000.0
2005-10-20 08:11:00,0.67956,0.67958,0.67951,0.67951,142199998.0
2005-10-20 08:12:00,0.6795,0.6796,0.67945,0.6796,197199994.0
2005-10-20 08:13:00,0.67952,0.67952,0.67948,0.67948,52799999.0
2005-10-20 08:14:00,0.67942,0.67954,0.67941,0.67952,140799998.0
2005-10-20 08:15:00,0.67947,0.67956,0.67946,0.6795,112900000.0
2005-10-20 08:16:00,0.67955,0.67967,0.6795,0.67967,121400002.0
2005-10-20 08:17:00,0.67966,0.67979,0.67965,0.67974,105000000.0
2005-10-20 08:18:00,0.67971,0.67975,0.67964,0.6797,250600000.0
2005-10-20 08:19:00,0.67969,0.67972,0.67965,0.67967,194500004.0
2005-10-20 08:20:00,0.6796,0.67968,0.6795,0.67953,221099998.0
2005-10-20 08:21:00,0.67949,0.67954,0.67946,0.67946,59400000.0
2005-10-20 08:22:00,0.67954,0.67965,0.67954,0.67958,109599997.0
2005-10-20 08:23:00,0.67953,0.67959,0.67953,0.67959,97200000.0
2005-10-20 08:24:00,0.67965,0.6797,0.67963,0.67968,144399997.0
2005-10-20 08:25:00,0.67964,0.67972,0.67964,0.6797,77499999.0
2005-10-20 08:26:00,0.6798,0.67985,0.6797,0.6797,196899997.0
2005-10-20 08:27:00,0.67971,0.67975,0.67967,0.67969,142099998.0
2005-10-20 08:28:00,0.67968,0.67968,0.67961,0.67968,133400000.0
2005-10-20 08:29:00,0.67963,0.67963,0.67952,0.67952,72800000.0
2005-10-20 08:30:00,0.67953,0.67971,0.67953,0.67971,71000001.0
2005-10-20 08:31:00,0.67967,0.67975,0.67966,0.67967,132600000.0
2005-10-20 08:32:00,0.67967,0.67975,0.67967,0.67975,119400002.0
2005-10-20 08:33:00,0.67978,0.67982,0.67974,0.67974,130499998.0
2005-10-20 08:34:00,0.67972,0.67975,0.6797,0.67975,153699998.0
2005-10-20 08:35:00,0.67977,0.67978,0.67977,0.67978,9500000.0
2005-10-20 08:36:00,0.67978,0.67982,0.67978,0.67981,81299999.0
2005-10-20 08:37:00,0.67981,0.67988,0.67979,0.67988,102900003.0
2005-10-20 08:38:00,0.67986,0.67986,0.67981,0.67983,140499999.0
2005-10-20 08:39:00,0.67978,0.6798,0.67971,0.67972,178199999.0
2005-10-20 08:40:00,0.67959,0.67971,0.67959,0.67966,217600003.0
2005-10-20 08:41:00,0.67961,0.6797,0.6796,0.67962,124900003.0
2005-10-20 08:42:00,0.67959,0.67978,0.67959,0.67975,217999996.0
2005-10-20 08:43:00,0.67973,0.67978,0.67971,0.67974,43600000.0
2005-10-20 08:44:00,0.67972,0.67986,0.67972,0.67986,98999999.0
2005-10-20 08:45:00,0.67989,0.67989,0.67989,0.67989,34300000.0
2005-10-20 08:46:00,0.67983,0.67983,0.67958,0.67965,142000000.0
2005-10-20 08:47:00,0.67956,0.67956,0.67938,0.6795,171000001.0
2005-10-20 08:48:00,0.67958,0.67962,0.67948,0.67959,130900000.0
2005-10-20 08:49:00,0.67966,0.67973,0.67966,0.67973,223500000.0
2005-10-20 08:50:00,0.67974,0.67979,0.67974,0.67976,59000000.0
2005-10-20 08:51:00,0.67973,0.67979,0.67972,0.67974,165500002.0
2005-10-20 08:52:00,0.67965,0.67967,0.67961,0.67967,83400002.0
2005-10-20 08:53:00,0.67963,0.67963,0.67957,0.67957,162800000.0
2005-10-20 08:54:00,0.67951,0.67958,0.67951,0.67954,158400003.0
2005-10-20 08:55:00,0.67953,0.67965,0.67953,0.67958,160899999.0
2005-10-20 08:56:00,0.67963,0.67963,0.67955,0.6796,107099999.0
2005-10-20 08:57:00,0.67955,0.67959,0.67951,0.67955,224400003.0
2005-10-20 08:58:00,0.67954,0.6796,0.67952,0.67956,172300001.0
2005-10-20 08:59:00,0.67956,0.6796,0.6794,0.6794,169700002.0
2005-10-20 09:00:00,0.67934,0.67943,0.67934,0.67943,63599998.0
2005-10-20 09:01:00,0.67947,0.67952,0.67946,0.67951,184300002.0
2005-10-20 09:02:00,0.67957,0.67962,0.67957,0.67959,63400001.0
2005-10-20 09:03:00,0.67955,0.67955,0.67945,0.67945,201399995.0
2005-10-20 09:04:00,0.67948,0.67948,0.67942,0.67946,171100001.0
2005-10-20 09:05:00,0.6795,0.67956,0.67949,0.67955,222400000.0
2005-10-20 09:06:00,0.67945,0.6795,0.67945,0.6795,61399999.0
2005-10-20 09:07:00,0.67951,0.67958,0.6795,0.6795,146999998.0
2005-10-20 09:08:00,0.67949,0.67957,0.67946,0.67946,186699999.0
2005-10-20 09:09:00,0.67951,0.67951,0.67922,0.67922,204199996.0
2005-10-20 09:10:00,0.67915,0.67921,0.67904,0.67909,90500000.0
2005-10-20 09:11:00,0.679,0.679,0.6789,0.67895,169500001.0
2005-10-20 09:12:00,0.67905,0.67913,0.67896,0.67908,243800002.0
2005-10-20 09:13:00,0.67905,0.67905,0.67904,0.67904,13500000.0
2005-10-20 09:14:00,0.67905,0.67905,0.67894,0.67898,187499994.0
2005-10-20 09:15:00,0.67898,0.67898,0.67872,0.67872,97399999.0
2005-10-20 09:16:00,0.67867,0.6787,0.67862,0.6787,117199999.0
2005-10-20 09:17:00,0.67866,0.67875,0.67865,0.67871,180500000.0
2005-10-20 09:18:00,0.67876,0.67883,0.67868,0.67875,215599996.0
2005-10-20 09:19:00,0.67877,0.6788,0.67871,0.67877,70800000.0
2005-10-20 09:20:00,0.6787,0.6787,0.67861,0.67866,98200000.0
2005-10-20 09:21:00,0.6787,0.67872,0.67866,0.67872,37500000.0
2005-10-20 09:22:00,0.67869,0.67872,0.67863,0.67872,138899997.0
2005-10-20 09:23:00,0.67869,0.67869,0.67864,0.67865,143600001.0
2005-10-20 09:24:00,0.6786,0.6786,0.67848,0.67848,102399997.0
2005-10-20 09:25:00,0.67847,0.67852,0.67847,0.6785,196900002.0
2005-10-20 09:26:00,0.67848,0.6785,0.67841,0.6785,103600002.0
2005-10-20 09:27:00,0.67854,0.67867,0.6785,0.67864,134900000.0
2005-10-20 09:28:00,0.67862,0.6787,0.67862,0.6787,164099996.0
2005-10-20 09:29:00,0.67874,0.67874,0.67866,0.6787,175599998.0
2005-10-20 09:30:00,0.67875,0.67875,0.67873,0.67873,101500004.0
2005-10-20 09:31:00,0.67869,0.6787,0.67859,0.67859,53299999.0
2005-10-20 09:32:00,0.67853,0.67857,0.67847,0.67848,159200002.0
2005-10-20 09:33:00,0.67836,0.67836,0.67813,0.67813,111000001.0
2005-10-20 09:34:00,0.67818,0.67829,0.67818,0.67824,58200000.0
2005-10-20 09:35:00,0.67829,0.67831,0.67824,0.6783,156900000.0
2005-10-20 09:36:00,0.67827,0.67833,0.67826,0.67826,149699999.0
2005-10-20 09:37:00,0.67835,0.67841,0.67829,0.67835,105599999.0
2005-10-20 09:38:00,0.6784,0.67842,0.67832,0.67835,158399998.0
2005-10-20 09:39:00,0.67831,0.67834,0.67827,0.67834,233200002.0
2005-10-20 09:40:00,0.67834,0.6784,0.67831,0.67831,83100000.0
2005-10-20 09:41:00,0.67827,0.67828,0.67822,0.67823,101599997.0
2005-10-20 09:42:00,0.67828,0.67831,0.67817,0.67819,239299999.0
2005-10-20 09:43:00,0.67813,0.67828,0.67808,0.67828,105700000.0
2005-10-20 09:44:00,0.67823,0.67826,0.67817,0.6782,110899997.0
2005-10-20 09:45:00,0.67824,0.67832,0.67819,0.67823,218100000.0
2005-10-20 09:46:00,0.67827,0.67838,0.67827,0.67832,169499999.0
2005-10-20 09:47:00,0.67834,0.67837,0.6783,0.6783,162600001.0
2005-10-20 09:48:00,0.67833,0.67854,0.67833,0.67851,181099999.0
2005-10-20 09:49:00,0.6785,0.67856,0.67843,0.67853,193499998.0
2005-10-20 09:50:00,0.67853,0.67855,0.67844,0.67855,66300002.0
2005-10-20 09:51:00,0.67854,0.67863,0.67854,0.67861,100400002.0
2005-10-20 09:52:00,0.67866,0.67869,0.67861,0.67865,75000001.0
2005-10-20 09:53:00,0.67864,0.67865,0.67859,0.67865,274699997.0
2005-10-20 09:54:00,0.67858,0.67863,0.67853,0.67863,206400003.0
2005-10-20 09:55:00,0.67862,0.67862,0.67855,0.67855,209399998.0
2005-10-20 09:56:00,0.67857,0.67863,0.67857,0.67857,204499996.0
2005-10-20 09:57:00,0.67858,0.67863,0.67852,0.67863,141199999.0
2005-10-20 09:58:00,0.67869,0.67871,0.67868,0.67868,60600001.0
2005-10-20 09:59:00,0.67866,0.67874,0.67865,0.67865,187699994.0
2005-10-20 10:00:00,0.67869,0.67871,0.67863,0.67869,136499996.0
2005-10-20 10:01:00,0.67867,0.6788,0.67865,0.67875,195800005.0
2005-10-20 10:02:00,0.67877,0.67881,0.67869,0.67873,165000001.0
2005-10-20 10:03:00,0.67873,0.67873,0.67865,0.67866,277300003.0
2005-10-20 10:04:00,0.67864,0.67871,0.67856,0.67863,165800001.0
2005-10-20 10:05:00,0.67865,0.67872,0.67865,0.67867,91699997.0
2005-10-20 10:06:00,0.67861,0.67864,0.67857,0.67857,167800001.0
2005-10-20 10:07:00,0.67851,0.67851,0.67846,0.67847,138200000.0
2005-10-20 10:08:00,0.67848,0.67853,0.6784,0.6784,60900001.0
2005-10-20 10:09:00,0.6784,0.67847,0.6784,0.67846,50899999.0
2005-10-20 10:10:00,0.6785,0.6785,0.67847,0.6785,62100001.0
2005-10-20 10:11:00,0.67849,0.67851,0.67846,0.6785,162000000.0
2005-10-20 10:12:00,0.67847,0.67849,0.67845,0.67847,165699998.0
2005-10-20 10:13:00,0.67847,0.67853,0.67845,0.67853,68400001.0
2005-10-20 10:14:00,0.67854,0.67861,0.67852,0.67855,70099999.0
2005-10-20 10:15:00,0.67861,0.67862,0.67854,0.67857,285000000.0
2005-10-20 10:16:00,0.67859,0.67863,0.67854,0.67855,191799999.0
2005-10-20 10:17:00,0.67855,0.67864,0.67853,0.67855,190999999.0
2005-10-20 10:18:00,0.67857,0.67863,0.67854,0.67854,137699998.0
2005-10-20 10:19:00,0.67857,0.67857,0.67853,0.67856,184299995.0
2005-10-20 10:20:00,0.67853,0.67853,0.67841,0.67848,196499995.0
2005-10-20 10:21:00,0.6784,0.6784,0.67835,0.67837,101699998.0
2005-10-20 10:22:00,0.67835,0.67841,0.67835,0.67836,184800001.0
2005-10-20 10:23:00,0.67838,0.67841,0.67834,0.67837,145799999.0
2005-10-20 10:24:00,0.67836,0.67844,0.67836,0.67844,43000000.0
2005-10-20 10:25:00,0.67844,0.67845,0.67839,0.67844,126800001.0
2005-10-20 10:26:00,0.67845,0.67853,0.67845,0.6785,125400000.0
2005-10-20 10:27:00,0.67854,0.67863,0.67852,0.6786,72499998.0
2005-10-20 10:28:00,0.67857,0.67861,0.67851,0.67858,117900000.0
2005-10-20 10:29:00,0.67855,0.67857,0.67827,0.67827,190599996.0
2005-10-20 10:30:00,0.67792,0.67792,0.67717,0.67725,115000000.0
2005-10-20 10:31:00,0.67727,0.67734,0.67723,0.67734,146099996.0
2005-10-20 10:32:00,0.67741,0.67751,0.67741,0.67741,278699999.0
2005-10-20 10:33:00,0.67745,0.67751,0.67741,0.67746,209600001.0
2005-10-20 10:34:00,0.67748,0.67749,0.67737,0.67737,132700001.0
2005-10-20 10:35:00,0.67732,0.67739,0.67724,0.67739,189400007.0
2005-10-20 10:36:00,0.67736,0.67737,0.67727,0.67735,144200000.0
2005-10-20 10:37:00,0.67733,0.67733,0.67722,0.67722,98899997.0
2005-10-20 10:38:00,0.6772,0.67723,0.67717,0.67718,95600001.0
2005-10-20 10:39:00,0.67715,0.67719,0.67715,0.67718,122999997.0
2005-10-20 10:40:00,0.67724,0.67727,0.67718,0.67718,109099999.0
2005-10-20 10:41:00,0.67719,0.67722,0.67711,0.67722,182900000.0
2005-10-20 10:42:00,0.6772,0.67721,0.67716,0.67719,193500002.0
2005-10-20 10:43:00,0.67727,0.6773,0.67722,0.67728,238499999.0
2005-10-20 10:44:00,0.67729,0.67742,0.67729,0.67742,77399998.0
2005-10-20 10:45:00,0.67744,0.67751,0.6774,0.6775,202399996.0
2005-10-20 10:46:00,0.67742,0.67758,0.67742,0.67758,181500000.0
2005-10-20 10:47:00,0.67755,0.67763,0.6775,0.67763,87599999.0
2005-10-20 10:48:00,0.6776,0.6776,0.67755,0.6776,148400002.0
2005-10-20 10:49:00,0.67763,0.67764,0.67751,0.67751,139900003.0
2005-10-20 10:50:00,0.67753,0.67757,0.6775,0.6775,106599999.0
2005-10-20 10:51:00,0.67747,0.67747,0.67733,0.67733,79000001.0
2005-10-20 10:52:00,0.67737,0.6775,0.67737,0.67743,77400001.0
2005-10-20 10:53:00,0.67733,0.67738,0.67731,0.67731,51500001.0
2005-10-20 10:54:00,0.6773,0.67732,0.67724,0.67724,193899998.0
2005-10-20 10:55:00,0.67724,0.6774,0.67723,0.6774,114100003.0
2005-10-20 10:56:00,0.67741,0.67748,0.67738,0.67745,160499997.0
2005-10-20 10:57:00,0.67739,0.67743,0.67733,0.67733,194700003.0
2005-10-20 10:58:00,0.67732,0.67734,0.67727,0.67734,104000001.0
2005-10-20 10:59:00,0.67734,0.67741,0.67732,0.67736,144900001.0
2005-10-20 11:00:00,0.6773,0.67735,0.6773,0.67735,181900001.0
2005-10-20 11:01:00,0.67732,0.67733,0.67726,0.67733,96400000.0
2005-10-20 11:02:00,0.67732,0.67732,0.67726,0.67726,11900000.0
2005-10-20 11:03:00,0.67727,0.67729,0.67724,0.67726,52100000.0
2005-10-20 11:04:00,0.67723,0.67729,0.67722,0.67729,107500001.0
2005-10-20 11:05:00,0.67724,0.6773,0.67724,0.6773,94199999.0
2005-10-20 11:06:00,0.67729,0.67733,0.67724,0.67733,124999998.0
2005-10-20 11:07:00,0.6773,0.67733,0.67729,0.6773,81100001.0
2005-10-20 11:08:00,0.67747,0.67761,0.67747,0.67761,103900004.0
2005-10-20 11:09:00,0.67763,0.6777,0.6776,0.67769,109199998.0
2005-10-20 11:10:00,0.67769,0.67778,0.67764,0.67766,130699998.0
2005-10-20 11:11:00,0.67772,0.67774,0.67729,0.67737,168400000.0
2005-10-20 11:12:00,0.67724,0.67742,0.67721,0.67735,149899999.0
2005-10-20 11:13:00,0.67725,0.67725,0.67712,0.67712,102400000.0
2005-10-20 11:14:00,0.67711,0.67718,0.67707,0.67715,242500004.0
2005-10-20 11:15:00,0.6773,0.67739,0.6773,0.67737,191499997.0
2005-10-20 11:16:00,0.67737,0.67743,0.67737,0.6774,121800000.0
2005-10-20 11:17:00,0.67738,0.6774,0.67725,0.67725,126499999.0
2005-10-20 11:18:00,0.67727,0.67731,0.67726,0.6773,50200001.0
2005-10-20 11:19:00,0.67729,0.67731,0.67723,0.67727,225700002.0
2005-10-20 11:20:00,0.67724,0.67731,0.67724,0.67726,127999999.0
2005-10-20 11:21:00,0.6773,0.6773,0.67723,0.67727,182499998.0
2005-10-20 11:22:00,0.67723,0.67723,0.67712,0.67712,123499999.0
2005-10-20 11:23:00,0.67717,0.67721,0.67714,0.67714,151699999.0
2005-10-20 11:24:00,0.67718,0.67723,0.67715,0.67723,127799996.0
2005-10-20 11:25:00,0.67719,0.67719,0.67711,0.67712,105300002.0
2005-10-20 11:26:00,0.67714,0.67718,0.67714,0.67716,99600002.0
2005-10-20 11:27:00,0.67714,0.67725,0.67714,0.67725,77099998.0
2005-10-20 11:28:00,0.67728,0.67738,0.67725,0.67738,164600003.0
2005-10-20 11:29:00,0.67747,0.6775,0.67736,0.67736,57500000.0
2005-10-20 11:30:00,0.67739,0.67744,0.67738,0.67744,158100000.0
2005-10-20 11:31:00,0.67741,0.67743,0.67739,0.6774,77100000.0
2005-10-20 11:32:00,0.67747,0.67754,0.67747,0.67749,169199998.0
2005-10-20 11:33:00,0.67748,0.67751,0.67744,0.67747,143699998.0
2005-10-20 11:34:00,0.67751,0.67754,0.67738,0.6774,165200003.0
2005-10-20 11:35:00,0.67746,0.67751,0.67746,0.67751,101899998.0
2005-10-20 11:36:00,0.67751,0.67755,0.67745,0.67745,204499999.0
2005-10-20 11:37:00,0.67746,0.67754,0.67744,0.67753,191299995.0
2005-10-20 11:38:00,0.6775,0.67756,0.67746,0.67756,60100000.0
2005-10-20 11:39:00,0.67756,0.67759,0.67753,0.67759,85399999.0
2005-10-20 11:40:00,0.67764,0.67765,0.67763,0.67765,37600001.0
2005-10-20 11:41:00,0.6776,0.67764,0.67754,0.67761,160200002.0
2005-10-20 11:42:00,0.67758,0.67758,0.67754,0.67754,155000000.0
2005-10-20 11:43:00,0.67754,0.67761,0.67752,0.67757,280699997.0
2005-10-20 11:44:00,0.67759,0.6777,0.67758,0.6777,122500000.0
2005-10-20 11:45:00,0.67764,0.67764,0.67743,0.67745,160200001.0
2005-10-20 11:46:00,0.67741,0.67751,0.67741,0.67744,175100003.0
2005-10-20 11:47:00,0.67753,0.6776,0.67753,0.6776,93900000.0
2005-10-20 11:48:00,0.67757,0.67759,0.67749,0.6775,114700002.0
2005-10-20 11:49:00,0.67754,0.67757,0.67745,0.67757,112500000.0
2005-10-20 11:50:00,0.67751,0.67761,0.67751,0.67752,152699996.0
2005-10-20 11:51:00,0.67747,0.67747,0.67721,0.67721,217099997.0
2005-10-20 11:52:00,0.67726,0.67726,0.677,0.677,94399999.0
2005-10-20 11:53:00,0.677,0.67711,0.677,0.67711,135599998.0
2005-10-20 11:54:00,0.67714,0.67732,0.67714,0.67732,14700000.0
2005-10-20 11:55:00,0.67743,0.67746,0.67733,0.67735,140900004.0
2005-10-20 11:56:00,0.67735,0.67743,0.67735,0.67743,151199999.0
2005-10-20 11:57:00,0.67747,0.67747,0.67739,0.67743,203099998.0
2005-10-20 11:58:00,0.67742,0.67746,0.67739,0.67742,110600003.0
2005-10-20 11:59:00,0.67743,0.67743,0.67731,0.67737,162199999.0
2005-10-20 12:00:00,0.67731,0.67733,0.67727,0.67727,70800000.0
2005-10-20 12:01:00,0.67725,0.67725,0.67711,0.67714,160399996.0
2005-10-20 12:02:00,0.67725,0.67725,0.67714,0.67725,156400004.0
2005-10-20 12:03:00,0.6773,0.67731,0.67724,0.67724,58700000.0
2005-10-20 12:04:00,0.67722,0.67726,0.67721,0.67722,92100002.0
2005-10-20 12:05:00,0.67724,0.67729,0.67724,0.67725,96399999.0
2005-10-20 12:06:00,0.67726,0.67743,0.67726,0.67743,193600002.0
2005-10-20 12:07:00,0.67743,0.67743,0.67733,0.67735,115500002.0
2005-10-20 12:08:00,0.67741,0.67743,0.67735,0.6774,188300005.0
2005-10-20 12:09:00,0.67739,0.67741,0.67733,0.67733,244299998.0
2005-10-20 12:10:00,0.67736,0.67737,0.67731,0.67734,102900002.0
2005-10-20 12:11:00,0.67731,0.67737,0.67724,0.67737,123700003.0
2005-10-20 12:12:00,0.67733,0.67733,0.67727,0.67731,137699998.0
2005-10-20 12:13:00,0.67731,0.67732,0.67731,0.67731,48000000.0
2005-10-20 12:14:00,0.67734,0.67738,0.6773,0.67737,133800000.0
2005-10-20 12:15:00,0.67736,0.67742,0.67731,0.67742,98300004.0
2005-10-20 12:16:00,0.6774,0.67745,0.67736,0.67745,178299999.0
2005-10-20 12:17:00,0.67748,0.67748,0.6774,0.67745,167899995.0
2005-10-20 12:18:00,0.67745,0.67747,0.67742,0.67742,109900002.0
2005-10-20 12:19:00,0.67744,0.67744,0.67738,0.67738,39200000.0
2005-10-20 12:20:00,0.67733,0.67742,0.67733,0.67742,119900002.0
2005-10-20 12:21:00,0.67741,0.67743,0.67737,0.67742,219299999.0
2005-10-20 12:22:00,0.67743,0.67745,0.67743,0.67745,33100000.0
2005-10-20 12:23:00,0.67743,0.67743,0.67739,0.67741,198499998.0
2005-10-20 12:24:00,0.6774,0.67743,0.6774,0.67743,43400000.0
2005-10-20 12:25:00,0.67744,0.67744,0.67739,0.67744,172400000.0
2005-10-20 12:26:00,0.67739,0.67741,0.67738,0.67741,84500000.0
2005-10-20 12:27:00,0.67743,0.67749,0.67741,0.67742,183499999.0
2005-10-20 12:28:00,0.67738,0.67743,0.67738,0.67742,175600002.0
2005-10-20 12:29:00,0.6774,0.67744,0.67738,0.67743,200599998.0
2005-10-20 12:30:00,0.67741,0.67743,0.67738,0.67741,40200000.0
2005-10-20 12:31:00,0.67742,0.67748,0.67742,0.67742,184399999.0
2005-10-20 12:32:00,0.67742,0.67745,0.6774,0.6774,119300002.0
2005-10-20 12:33:00,0.67742,0.67743,0.67742,0.67743,26300001.0
2005-10-20 12:34:00,0.67744,0.67748,0.67744,0.67748,14600000.0
2005-10-20 12:35:00,0.67755,0.6776,0.67755,0.67757,80699999.0
2005-10-20 12:36:00,0.67754,0.67756,0.67754,0.67756,44800000.0
2005-10-20 12:37:00,0.67765,0.67765,0.6776,0.67762,73599998.0
2005-10-20 12:38:00,0.67765,0.67771,0.67765,0.67767,140000003.0
2005-10-20 12:39:00,0.67774,0.67774,0.67768,0.6777,107499998.0
2005-10-20 12:40:00,0.67763,0.67773,0.67763,0.67771,142099999.0
2005-10-20 12:41:00,0.67769,0.67769,0.67768,0.67768,89899997.0
2005-10-20 12:42:00,0.67762,0.67771,0.67759,0.67762,179500003.0
2005-10-20 12:43:00,0.67758,0.67759,0.67753,0.67756,142899994.0
2005-10-20 12:44:00,0.67752,0.67755,0.67752,0.67753,255400000.0
2005-10-20 12:45:00,0.67754,0.67764,0.67752,0.67752,139000001.0
2005-10-20 12:46:00,0.67754,0.67761,0.6775,0.67754,159400001.0
2005-10-20 12:47:00,0.67753,0.67757,0.67747,0.67747,130800002.0
2005-10-20 12:48:00,0.67737,0.67742,0.67737,0.67742,33500001.0
2005-10-20 12:49:00,0.67739,0.67739,0.67726,0.67729,233499996.0
2005-10-20 12:50:00,0.67729,0.67729,0.67721,0.67721,232600001.0
2005-10-20 12:51:00,0.6772,0.67723,0.67713,0.67719,209400001.0
2005-10-20 12:52:00,0.67723,0.67726,0.67716,0.67726,155599997.0
2005-10-20 12:53:00,0.67724,0.6774,0.6772,0.67728,219600001.0
2005-10-20 12:54:00,0.67725,0.67725,0.6771,0.67712,229200004.0
2005-10-20 12:55:00,0.67709,0.6771,0.67701,0.67702,167000000.0
2005-10-20 12:56:00,0.677,0.67705,0.67699,0.677,71800000.0
2005-10-20 12:57:00,0.67701,0.67701,0.67696,0.67696,36100000.0
2005-10-20 12:58:00,0.67695,0.67702,0.67691,0.67691,136599996.0
2005-10-20 12:59:00,0.6769,0.67697,0.67689,0.6769,191400002.0
2005-10-20 13:00:00,0.67695,0.67703,0.67694,0.677,130599999.0
2005-10-20 13:01:00,0.6771,0.67716,0.67709,0.67709,79700001.0
2005-10-20 13:02:00,0.67707,0.67713,0.67707,0.67713,33500000.0
2005-10-20 13:03:00,0.6771,0.67718,0.6771,0.67715,141900000.0
2005-10-20 13:04:00,0.67713,0.67723,0.67713,0.67723,141200003.0
2005-10-20 13:05:00,0.67728,0.67729,0.67715,0.67729,119500000.0
2005-10-20 13:06:00,0.67735,0.6774,0.67727,0.67727,177000000.0
2005-10-20 13:07:00,0.67721,0.67729,0.67712,0.67712,159899999.0
2005-10-20 13:08:00,0.6771,0.6771,0.67705,0.67707,51300002.0
2005-10-20 13:09:00,0.67702,0.67716,0.67702,0.67707,205499997.0
2005-10-20 13:10:00,0.67704,0.67718,0.67704,0.67718,69100000.0
2005-10-20 13:11:00,0.67717,0.67724,0.67714,0.67718,205499996.0
2005-10-20 13:12:00,0.67715,0.67722,0.67713,0.67722,120400003.0
2005-10-20 13:13:00,0.67721,0.67726,0.6772,0.67722,152300003.0
2005-10-20 13:14:00,0.67722,0.67726,0.67719,0.67722,79700000.0
2005-10-20 13:15:00,0.67718,0.6773,0.67718,0.67727,142299997.0
2005-10-20 13:16:00,0.67722,0.67728,0.6772,0.6772,156200002.0
2005-10-20 13:17:00,0.67725,0.67725,0.67717,0.67722,272799994.0
2005-10-20 13:18:00,0.67717,0.67722,0.67717,0.67718,191199998.0
2005-10-20 13:19:00,0.67714,0.67718,0.67714,0.67718,55800000.0
2005-10-20 13:20:00,0.67716,0.67716,0.67706,0.67711,155299998.0
2005-10-20 13:21:00,0.67708,0.67708,0.67708,0.67708,94299999.0
2005-10-20 13:22:00,0.67707,0.6771,0.67703,0.67707,160300000.0
2005-10-20 13:23:00,0.67705,0.67712,0.67704,0.67712,100300001.0
2005-10-20 13:24:00,0.67712,0.67717,0.67712,0.67717,51800000.0
2005-10-20 13:25:00,0.67715,0.67715,0.6771,0.6771,96900002.0
2005-10-20 13:26:00,0.67712,0.6772,0.67705,0.67712,165699997.0
2005-10-20 13:27:00,0.67713,0.67723,0.67713,0.67723,207999997.0
2005-10-20 13:28:00,0.67728,0.67732,0.67724,0.67724,111499998.0
2005-10-20 13:29:00,0.67725,0.67725,0.67725,0.67725,21400000.0
2005-10-20 13:30:00,0.67724,0.67724,0.67717,0.67722,141999998.0
2005-10-20 13:31:00,0.67721,0.67728,0.67718,0.67725,102600001.0
2005-10-20 13:32:00,0.67724,0.67724,0.67717,0.67719,87200001.0
2005-10-20 13:33:00,0.67719,0.67722,0.67714,0.67714,61400000.0
2005-10-20 13:34:00,0.67715,0.67715,0.6771,0.67712,151800001.0
2005-10-20 13:35:00,0.67716,0.67718,0.67712,0.67714,91800002.0
2005-10-20 13:36:00,0.67722,0.67726,0.67721,0.67725,162000002.0
2005-10-20 13:37:00,0.67723,0.67727,0.67718,0.67724,192400000.0
2005-10-20 13:38:00,0.67719,0.67719,0.67711,0.67716,214800003.0
2005-10-20 13:39:00,0.67712,0.67717,0.67707,0.67711,183399997.0
2005-10-20 13:40:00,0.67717,0.67717,0.67707,0.67712,67400002.0
2005-10-20 13:41:00,0.6771,0.6772,0.6771,0.67711,172800000.0
2005-10-20 13:42:00,0.67714,0.67714,0.67707,0.67711,69800001.0
2005-10-20 13:43:00,0.67708,0.67712,0.67702,0.67702,165500002.0
2005-10-20 13:44:00,0.67695,0.67695,0.6767,0.67672,111100002.0
2005-10-20 13:45:00,0.67671,0.67674,0.67667,0.67667,120199999.0
2005-10-20 13:46:00,0.6767,0.67673,0.67667,0.67667,138800002.0
2005-10-20 13:47:00,0.67666,0.67669,0.67661,0.67665,219399999.0
2005-10-20 13:48:00,0.67669,0.67675,0.67662,0.67673,210899998.0
2005-10-20 13:49:00,0.67678,0.67681,0.67671,0.67675,101800001.0
2005-10-20 13:50:00,0.67673,0.67683,0.6767,0.67675,164600001.0
2005-10-20 13:51:00,0.67672,0.67679,0.67668,0.67678,193600004.0
2005-10-20 13:52:00,0.67674,0.67681,0.67674,0.67674,147900000.0
2005-10-20 13:53:00,0.6768,0.67683,0.67669,0.67672,198900001.0
2005-10-20 13:54:00,0.6767,0.67673,0.67665,0.67668,62900000.0
2005-10-20 13:55:00,0.67676,0.67677,0.67676,0.67677,45400000.0
2005-10-20 13:56:00,0.67685,0.67685,0.67676,0.67681,205500005.0
2005-10-20 13:57:00,0.67672,0.67672,0.67665,0.67665,44000000.0
2005-10-20 13:58:00,0.67669,0.67674,0.67669,0.67674,58200001.0
2005-10-20 13:59:00,0.67676,0.67678,0.67676,0.67678,12800000.0
2005-10-20 14:00:00,0.67682,0.67684,0.67677,0.6768,249800001.0
2005-10-20 14:01:00,0.67671,0.67673,0.67667,0.67667,107100000.0
2005-10-20 14:02:00,0.67668,0.67676,0.67668,0.67673,130699998.0
2005-10-20 14:03:00,0.67665,0.67672,0.67663,0.67671,115699998.0
2005-10-20 14:04:00,0.67671,0.67675,0.6767,0.67675,166900002.0
2005-10-20 14:05:00,0.67669,0.67671,0.67663,0.67663,83199998.0
2005-10-20 14:06:00,0.67667,0.67673,0.67667,0.6767,143700002.0
2005-10-20 14:07:00,0.67667,0.67675,0.67665,0.67665,210100001.0
2005-10-20 14:08:00,0.6767,0.6767,0.6767,0.6767,59200001.0
2005-10-20 14:09:00,0.67669,0.67674,0.67665,0.67665,159800002.0
2005-10-20 14:10:00,0.67666,0.67671,0.67658,0.67663,253800001.0
2005-10-20 14:11:00,0.67658,0.67671,0.67658,0.67671,138899999.0
2005-10-20 14:12:00,0.67672,0.67674,0.6767,0.67673,151000003.0
2005-10-20 14:13:00,0.67673,0.67673,0.67663,0.67666,184900000.0
2005-10-20 14:14:00,0.67662,0.67667,0.67655,0.67655,34300000.0
2005-10-20 14:15:00,0.67654,0.67662,0.67654,0.6766,177200001.0
2005-10-20 14:16:00,0.67658,0.67665,0.67658,0.67665,208300004.0
2005-10-20 14:17:00,0.67669,0.67671,0.67664,0.67668,99899999.0
2005-10-20 14:18:00,0.67666,0.6767,0.67659,0.67662,123300001.0
2005-10-20 14:19:00,0.67657,0.6766,0.67657,0.6766,89500000.0
2005-10-20 14:20:00,0.67659,0.67663,0.67653,0.6766,178900001.0
2005-10-20 14:21:00,0.67658,0.6766,0.67654,0.67657,117599998.0
2005-10-20 14:22:00,0.67653,0.67659,0.67648,0.67658,151100000.0
2005-10-20 14:23:00,0.67659,0.67663,0.67653,0.67663,192600000.0
2005-10-20 14:24:00,0.67664,0.67664,0.67655,0.67663,142899998.0
2005-10-20 14:25:00,0.67664,0.67664,0.67657,0.6766,237099997.0
2005-10-20 14:26:00,0.67661,0.67663,0.67655,0.67657,114900000.0
2005-10-20 14:27:00,0.67659,0.67661,0.67654,0.67655,226900002.0
2005-10-20 14:28:00,0.67654,0.67663,0.67653,0.67663,133399999.0
2005-10-20 14:29:00,0.67663,0.67665,0.67657,0.67665,168300002.0
2005-10-20 14:30:00,0.67661,0.67667,0.67661,0.67665,193000004.0
2005-10-20 14:31:00,0.67661,0.67666,0.6766,0.67662,138100000.0
2005-10-20 14:32:00,0.67657,0.67663,0.67657,0.67661,116399998.0
2005-10-20 14:33:00,0.67661,0.6768,0.67661,0.67673,102400001.0
2005-10-20 14:34:00,0.67684,0.67684,0.67675,0.67675,71000001.0
2005-10-20 14:35:00,0.67676,0.67679,0.67675,0.67679,62800002.0
2005-10-20 14:36:00,0.67681,0.67683,0.67678,0.67682,155900002.0
2005-10-20 14:37:00,0.67684,0.67687,0.6768,0.6768,171999997.0
2005-10-20 14:38:00,0.67686,0.67692,0.67682,0.67692,174700002.0
2005-10-20 14:39:00,0.67692,0.67692,0.67688,0.67692,43200000.0
2005-10-20 14:40:00,0.67696,0.67699,0.67687,0.67687,145400002.0
2005-10-20 14:41:00,0.67683,0.67683,0.67674,0.67674,119000001.0
2005-10-20 14:42:00,0.67675,0.67678,0.6767,0.6767,146400002.0
2005-10-20 14:43:00,0.67673,0.67676,0.67667,0.67667,173600003.0
2005-10-20 14:44:00,0.67669,0.67672,0.67665,0.67669,81100002.0
2005-10-20 14:45:00,0.67668,0.67671,0.67663,0.67663,168299995.0
2005-10-20 14:46:00,0.67669,0.6767,0.67666,0.67666,101699999.0
2005-10-20 14:47:00,0.67668,0.67668,0.67658,0.67668,205399999.0
2005-10-20 14:48:00,0.67667,0.67668,0.67667,0.67668,59799998.0
2005-10-20 14:49:00,0.6767,0.67672,0.67666,0.6767,147700001.0
2005-10-20 14:50:00,0.67672,0.67676,0.67672,0.67676,2300000.0
2005-10-20 14:51:00,0.67672,0.67675,0.67672,0.67672,97099999.0
2005-10-20 14:52:00,0.67667,0.67674,0.67667,0.67674,134999996.0
2005-10-20 14:53:00,0.67675,0.67675,0.67668,0.67675,96700001.0
2005-10-20 14:54:00,0.67669,0.67677,0.67669,0.67673,86300000.0
2005-10-20 14:55:00,0.67673,0.67676,0.67668,0.67676,167499999.0
2005-10-20 14:56:00,0.67677,0.67686,0.67675,0.6768,91300001.0
2005-10-20 14:57:00,0.67679,0.67681,0.67675,0.67675,106599998.0
2005-10-20 14:58:00,0.6769,0.67696,0.67689,0.67693,170800004.0
2005-10-20 14:59:00,0.67697,0.67704,0.67694,0.67704,217799994.0
2005-10-20 15:00:00,0.67705,0.67714,0.67705,0.67714,45500000.0
2005-10-20 15:01:00,0.67722,0.67725,0.67714,0.67722,191899999.0
2005-10-20 15:02:00,0.67721,0.67724,0.67718,0.67718,118800004.0
2005-10-20 15:03:00,0.67714,0.67714,0.67689,0.67689,130700004.0
2005-10-20 15:04:00,0.67685,0.67693,0.67685,0.67688,76200000.0
2005-10-20 15:05:00,0.67688,0.67692,0.67685,0.67685,101300003.0
2005-10-20 15:06:00,0.67681,0.67685,0.67675,0.67683,87499998.0
2005-10-20 15:07:00,0.67695,0.67707,0.67695,0.67702,167200002.0
2005-10-20 15:08:00,0.67698,0.677,0.67695,0.67699,145899998.0
2005-10-20 15:09:00,0.677,0.677,0.67691,0.67691,107800002.0
2005-10-20 15:10:00,0.67692,0.67697,0.67687,0.67687,66199998.0
2005-10-20 15:11:00,0.67683,0.67688,0.67681,0.67688,153399998.0
2005-10-20 15:12:00,0.67683,0.67683,0.67675,0.67677,44500000.0
2005-10-20 15:13:00,0.67672,0.67674,0.67667,0.67667,58900000.0
2005-10-20 15:14:00,0.67662,0.67662,0.67654,0.67656,103200001.0
2005-10-20 15:15:00,0.67662,0.67665,0.67657,0.67665,274200005.0
2005-10-20 15:16:00,0.67664,0.67667,0.67661,0.67665,44900000.0
2005-10-20 15:17:00,0.67667,0.6767,0.67663,0.67668,146299998.0
2005-10-20 15:18:00,0.67665,0.67669,0.67662,0.67669,123999999.0
2005-10-20 15:19:00,0.67661,0.67675,0.67661,0.67672,95900000.0
2005-10-20 15:20:00,0.67678,0.67685,0.67674,0.67679,211299999.0
2005-10-20 15:21:00,0.6768,0.67689,0.67678,0.67685,175300004.0
2005-10-20 15:22:00,0.67683,0.67688,0.67683,0.67688,87600001.0
2005-10-20 15:23:00,0.67678,0.67694,0.67678,0.67694,268000001.0
2005-10-20 15:24:00,0.67695,0.67699,0.67691,0.67695,133400000.0
2005-10-20 15:25:00,0.67697,0.67701,0.67695,0.67695,124300002.0
2005-10-20 15:26:00,0.677,0.677,0.67688,0.67695,128700000.0
2005-10-20 15:27:00,0.6769,0.6769,0.6768,0.6768,94000001.0
2005-10-20 15:28:00,0.67679,0.67683,0.67675,0.67683,95900000.0
2005-10-20 15:29:00,0.67688,0.67688,0.67681,0.67686,241399997.0
2005-10-20 15:30:00,0.67681,0.67686,0.67678,0.67683,193600002.0
2005-10-20 15:31:00,0.67683,0.67685,0.67678,0.67678,103400000.0
2005-10-20 15:32:00,0.67677,0.67679,0.67677,0.67679,28300000.0
2005-10-20 15:33:00,0.67683,0.67683,0.67669,0.67669,125299999.0
2005-10-20 15:34:00,0.67675,0.67676,0.6767,0.6767,81500003.0
2005-10-20 15:35:00,0.6768,0.6768,0.67676,0.6768,98200003.0
2005-10-20 15:36:00,0.67679,0.67684,0.67678,0.67684,246900000.0
2005-10-20 15:37:00,0.67684,0.67693,0.67681,0.67681,95800000.0
2005-10-20 15:38:00,0.67683,0.67683,0.67674,0.67675,179599999.0
2005-10-20 15:39:00,0.67681,0.67683,0.67681,0.67681,38700000.0
2005-10-20 15:40:00,0.67685,0.67686,0.67677,0.67685,153899998.0
2005-10-20 15:41:00,0.67682,0.67682,0.67675,0.67675,205799994.0
2005-10-20 15:42:00,0.67682,0.67695,0.67682,0.67695,178099997.0
2005-10-20 15:43:00,0.67687,0.67691,0.67686,0.67691,167399999.0
2005-10-20 15:44:00,0.6769,0.67698,0.6769,0.67698,89000001.0
2005-10-20 15:45:00,0.67701,0.67701,0.67701,0.67701,20600000.0
2005-10-20 15:46:00,0.67693,0.67693,0.67686,0.67693,94100001.0
2005-10-20 15:47:00,0.67693,0.67693,0.67682,0.67683,167799999.0
2005-10-20 15:48:00,0.6769,0.67694,0.67683,0.67689,102000001.0
2005-10-20 15:49:00,0.67687,0.67692,0.67677,0.67677,70200000.0
2005-10-20 15:50:00,0.67676,0.67678,0.67675,0.67677,113199999.0
2005-10-20 15:51:00,0.67679,0.67687,0.67673,0.6768,215600002.0
2005-10-20 15:52:00,0.67684,0.67687,0.67679,0.67679,159400000.0
2005-10-20 15:53:00,0.67679,0.67687,0.67679,0.67684,58399998.0
2005-10-20 15:54:00,0.67687,0.67695,0.67687,0.67691,114200000.0
2005-10-20 15:55:00,0.6769,0.6769,0.67686,0.6769,131800004.0
2005-10-20 15:56:00,0.67688,0.67692,0.6767,0.6767,119900002.0
2005-10-20 15:57:00,0.67666,0.67671,0.67663,0.67663,178199997.0
2005-10-20 15:58:00,0.67672,0.67678,0.67672,0.67673,209999998.0
2005-10-20 15:59:00,0.67669,0.67669,0.67661,0.67661,62600000.0
2005-10-20 16:00:00,0.67662,0.67675,0.67662,0.67673,114100001.0
2005-10-20 16:01:00,0.67677,0.67677,0.67669,0.67669,87200000.0
2005-10-20 16:02:00,0.67669,0.67677,0.67669,0.67675,76000000.0
2005-10-20 16:03:00,0.6767,0.67674,0.6767,0.67673,111500001.0
2005-10-20 16:04:00,0.67668,0.67668,0.67656,0.67663,95200000.0
2005-10-20 16:05:00,0.67661,0.67671,0.67661,0.67664,138800000.0
2005-10-20 16:06:00,0.67663,0.67666,0.67656,0.67664,63500001.0
2005-10-20 16:07:00,0.67668,0.67673,0.67668,0.67673,108099999.0
2005-10-20 16:08:00,0.67674,0.67681,0.67669,0.67669,133400002.0
2005-10-20 16:09:00,0.67672,0.67673,0.67672,0.67673,101400002.0
2005-10-20 16:10:00,0.67676,0.67681,0.67676,0.6768,125600002.0
2005-10-20 16:11:00,0.67676,0.6768,0.67673,0.6768,57399999.0
2005-10-20 16:12:00,0.6768,0.67682,0.67678,0.67682,155200000.0
2005-10-20 16:13:00,0.67687,0.67698,0.67687,0.67698,140500000.0
2005-10-20 16:14:00,0.67698,0.67704,0.67698,0.67702,132500000.0
2005-10-20 16:15:00,0.67704,0.67709,0.67704,0.67708,91999999.0
2005-10-20 16:16:00,0.67703,0.67708,0.67701,0.67708,57800000.0
2005-10-20 16:17:00,0.67698,0.67702,0.67698,0.67702,15100000.0
2005-10-20 16:18:00,0.67702,0.67702,0.67694,0.67694,129400002.0
2005-10-20 16:19:00,0.6769,0.67692,0.67686,0.67687,130099997.0
2005-10-20 16:20:00,0.67687,0.67688,0.67676,0.67685,257600000.0
2005-10-20 16:21:00,0.67683,0.67697,0.67682,0.67682,175899996.0
2005-10-20 16:22:00,0.67687,0.6769,0.67687,0.67689,107499999.0
2005-10-20 16:23:00,0.67693,0.67693,0.67685,0.67689,79899998.0
2005-10-20 16:24:00,0.67692,0.67694,0.67687,0.67692,236000003.0
2005-10-20 16:25:00,0.6769,0.67698,0.6769,0.67698,124899998.0
2005-10-20 16:26:00,0.67688,0.6769,0.67686,0.6769,172600001.0
2005-10-20 16:27:00,0.67688,0.67688,0.67682,0.67682,197699998.0
2005-10-20 16:28:00,0.67684,0.67694,0.67684,0.6769,121400000.0
2005-10-20 16:29:00,0.67688,0.67688,0.67682,0.67688,190899996.0
2005-10-20 16:30:00,0.67691,0.67696,0.67684,0.67696,183599999.0
2005-10-20 16:31:00,0.67693,0.67697,0.6769,0.67697,139200004.0
2005-10-20 16:32:00,0.67696,0.67696,0.67693,0.67693,16000000.0
2005-10-20 16:33:00,0.677,0.67705,0.677,0.67705,13600000.0
2005-10-20 16:34:00,0.67713,0.67715,0.67709,0.67715,139600002.0
2005-10-20 16:35:00,0.67717,0.67719,0.67712,0.67717,45500000.0
2005-10-20 16:36:00,0.6771,0.6772,0.6771,0.67714,63899999.0
2005-10-20 16:37:00,0.67714,0.67728,0.67714,0.67725,76200002.0
2005-10-20 16:38:00,0.67731,0.67734,0.67723,0.67725,108399999.0
2005-10-20 16:39:00,0.67731,0.67732,0.67725,0.67732,185899995.0
2005-10-20 16:40:00,0.67729,0.67738,0.67729,0.67732,148199997.0
2005-10-20 16:41:00,0.67729,0.67732,0.67728,0.67728,157300001.0
2005-10-20 16:42:00,0.67724,0.6773,0.6772,0.67727,214400000.0
2005-10-20 16:43:00,0.67724,0.67742,0.67724,0.67742,96499999.0
2005-10-20 16:44:00,0.67741,0.67748,0.67741,0.67742,179799997.0
2005-10-20 16:45:00,0.67737,0.67743,0.67732,0.67732,117600000.0
2005-10-20 16:46:00,0.67734,0.67739,0.67729,0.67739,223399998.0
2005-10-20 16:47:00,0.6774,0.67745,0.67735,0.67735,173399993.0
2005-10-20 16:48:00,0.67733,0.67733,0.67723,0.67729,172300004.0
2005-10-20 16:49:00,0.67727,0.67727,0.67702,0.67702,34000000.0
2005-10-20 16:50:00,0.67702,0.67704,0.67696,0.67696,87900002.0
2005-10-20 16:51:00,0.67693,0.67693,0.6769,0.6769,63799999.0
2005-10-20 16:52:00,0.67691,0.67692,0.67684,0.67684,132099999.0
2005-10-20 16:53:00,0.67687,0.67688,0.67684,0.67686,228199998.0
2005-10-20 16:54:00,0.6768,0.6768,0.67667,0.67667,83399999.0
2005-10-20 16:55:00,0.67665,0.67673,0.67665,0.6767,191200001.0
2005-10-20 16:56:00,0.67668,0.6767,0.67665,0.6767,70900002.0
2005-10-20 16:57:00,0.67676,0.67676,0.67659,0.67666,172699999.0
2005-10-20 16:58:00,0.67655,0.67656,0.67654,0.67656,202800000.0
2005-10-20 16:59:00,0.67654,0.67658,0.67642,0.67648,144099996.0
2005-10-20 17:00:00,0.67647,0.67659,0.67647,0.6765,29600000.0
2005-10-20 17:01:00,0.67653,0.67663,0.67652,0.67663,268999997.0
2005-10-20 17:02:00,0.67661,0.67663,0.67657,0.67663,112400002.0
2005-10-20 17:03:00,0.67659,0.67659,0.67651,0.67655,106300001.0
2005-10-20 17:04:00,0.67664,0.67673,0.67661,0.67667,178500004.0
2005-10-20 17:05:00,0.67665,0.6767,0.67665,0.67667,185399995.0
2005-10-20 17:06:00,0.67661,0.67669,0.6766,0.67666,138400000.0
2005-10-20 17:07:00,0.67663,0.67663,0.67653,0.67656,259900000.0
2005-10-20 17:08:00,0.67652,0.67654,0.67651,0.67654,147599999.0
2005-10-20 17:09:00,0.67647,0.67653,0.67645,0.67645,86800000.0
2005-10-20 17:10:00,0.67648,0.67652,0.67646,0.67649,107600001.0
2005-10-20 17:11:00,0.67643,0.67643,0.67628,0.67628,80599999.0
2005-10-20 17:12:00,0.67627,0.67631,0.67618,0.67618,51300000.0
2005-10-20 17:13:00,0.67617,0.67624,0.67611,0.67617,267899997.0
2005-10-20 17:14:00,0.67618,0.67622,0.67618,0.6762,92300000.0
2005-10-20 17:15:00,0.6762,0.67629,0.67617,0.67623,114700000.0
2005-10-20 17:16:00,0.67625,0.67627,0.6762,0.67622,146700000.0
2005-10-20 17:17:00,0.67622,0.67637,0.67622,0.67632,241899995.0
2005-10-20 17:18:00,0.67633,0.67639,0.67633,0.67639,85300001.0
2005-10-20 17:19:00,0.67641,0.67642,0.67632,0.67632,120599999.0
2005-10-20 17:20:00,0.67637,0.67637,0.67633,0.67633,60000002.0
2005-10-20 17:21:00,0.67637,0.67643,0.67635,0.67639,284799995.0
2005-10-20 17:22:00,0.67641,0.67641,0.67634,0.67634,59000001.0
2005-10-20 17:23:00,0.67631,0.67631,0.6762,0.6762,193200001.0
2005-10-20 17:24:00,0.67623,0.6763,0.67619,0.67623,224099998.0
2005-10-20 17:25:00,0.67623,0.67632,0.67623,0.67627,165300000.0
2005-10-20 17:26:00,0.67634,0.67638,0.67624,0.67631,155800002.0
2005-10-20 17:27:00,0.67636,0.67642,0.67636,0.67637,158100004.0
2005-10-20 17:28:00,0.67641,0.67641,0.6763,0.6763,94300000.0
2005-10-20 17:29:00,0.67618,0.67618,0.67607,0.67607,38500001.0
2005-10-20 17:30:00,0.67607,0.67617,0.67607,0.67612,133400002.0
2005-10-20 17:31:00,0.67617,0.67618,0.67609,0.67612,223799997.0
2005-10-20 17:32:00,0.67607,0.67613,0.67607,0.67613,71799998.0
2005-10-20 17:33:00,0.67618,0.67618,0.67607,0.67607,73200001.0
2005-10-20 17:34:00,0.67603,0.67611,0.67603,0.67603,167899999.0
2005-10-20 17:35:00,0.67613,0.67613,0.67606,0.67613,186999996.0
2005-10-20 17:36:00,0.67613,0.67615,0.67608,0.67611,124400000.0
2005-10-20 17:37:00,0.67617,0.67625,0.67613,0.67615,65100000.0
2005-10-20 17:38:00,0.6762,0.67633,0.6762,0.67628,80500000.0
2005-10-20 17:39:00,0.67634,0.67641,0.6763,0.6763,141299996.0
2005-10-20 17:40:00,0.67626,0.67634,0.67626,0.67634,88200000.0
2005-10-20 17:41:00,0.67633,0.67633,0.67625,0.67633,110800000.0
2005-10-20 17:42:00,0.67628,0.67636,0.67628,0.6763,99100000.0
2005-10-20 17:43:00,0.67633,0.67633,0.67623,0.67624,116700004.0
2005-10-20 17:44:00,0.67628,0.67635,0.67622,0.67635,115400001.0
2005-10-20 17:45:00,0.67634,0.67642,0.6763,0.67638,227800002.0
2005-10-20 17:46:00,0.67642,0.67643,0.67642,0.67643,15200000.0
2005-10-20 17:47:00,0.67644,0.67649,0.67643,0.67649,99299999.0
2005-10-20 17:48:00,0.67645,0.6765,0.67641,0.67649,119200001.0
2005-10-20 17:49:00,0.67653,0.67661,0.67649,0.67661,140299998.0
2005-10-20 17:50:00,0.67657,0.67661,0.67651,0.67655,219499998.0
2005-10-20 17:51:00,0.67654,0.67656,0.6765,0.67655,160399998.0
2005-10-20 17:52:00,0.67654,0.67658,0.67651,0.67655,236999998.0
2005-10-20 17:53:00,0.67662,0.67664,0.67658,0.67661,190000003.0
2005-10-20 17:54:00,0.67663,0.67663,0.67656,0.67663,37300000.0
2005-10-20 17:55:00,0.6766,0.67663,0.6766,0.67663,44000001.0
2005-10-20 17:56:00,0.67659,0.67659,0.67659,0.67659,13800000.0
2005-10-20 17:57:00,0.67657,0.67662,0.67653,0.67653,68500001.0
2005-10-20 17:58:00,0.67655,0.67655,0.67649,0.67655,105099999.0
2005-10-20 17:59:00,0.67658,0.67658,0.67649,0.67649,164099996.0
2005-10-20 18:00:00,0.67637,0.67637,0.67612,0.67626,139100002.0
2005-10-20 18:01:00,0.6763,0.67649,0.6763,0.67641,1451300002.0
2005-10-20 18:02:00,0.6764,0.6765,0.67639,0.6764,1465099990.0
2005-10-20 18:03:00,0.67641,0.67654,0.67639,0.67645,1798499985.0
2005-10-20 18:04:00,0.67649,0.67661,0.67646,0.67657,652000002.0
2005-10-20 18:05:00,0.67656,0.67656,0.67643,0.67648,1470699999.0
2005-10-20 18:06:00,0.6765,0.67676,0.67642,0.67658,2146899987.0
2005-10-20 18:07:00,0.6765,0.6766,0.6763,0.6763,1184499993.0
2005-10-20 18:08:00,0.6764,0.6764,0.6763,0.6763,1184499993.0
2005-10-20 18:09:00,0.67652,0.67664,0.67647,0.67647,1184499993.0
2005-10-20 18:10:00,0.67645,0.67654,0.67644,0.67645,1328500011.0
2005-10-20 18:11:00,0.67645,0.67665,0.67645,0.67665,1217000004.0
2005-10-20 18:12:00,0.67665,0.67665,0.67655,0.67655,979000001.0
2005-10-20 18:13:00,0.67658,0.67668,0.67658,0.67663,1003200001.0
2005-10-20 18:14:00,0.67665,0.67667,0.67657,0.6766,1723600012.0
2005-10-20 18:15:00,0.6763,0.6763,0.6762,0.6763,1183899991.0
2005-10-20 18:16:00,0.6765,0.67653,0.67645,0.67647,1183899991.0
2005-10-20 18:17:00,0.67647,0.67657,0.67645,0.67656,604500001.0
2005-10-20 18:18:00,0.67659,0.67663,0.67653,0.67653,779300008.0
2005-10-20 18:19:00,0.6766,0.67664,0.6765,0.67655,867099998.0
2005-10-20 18:20:00,0.67655,0.67659,0.67651,0.67654,597000012.0
2005-10-20 18:21:00,0.6765,0.67653,0.67645,0.6765,918200000.0
2005-10-20 18:22:00,0.67656,0.67676,0.67656,0.67665,989799999.0
2005-10-20 18:23:00,0.67667,0.67679,0.67667,0.67669,1291099999.0
2005-10-20 18:24:00,0.67666,0.67677,0.67666,0.67667,1133800002.0
2005-10-20 18:25:00,0.67669,0.67679,0.67667,0.67672,895899999.0
2005-10-20 18:26:00,0.67675,0.6768,0.67672,0.6768,1002799992.0
2005-10-20 18:27:00,0.6768,0.67682,0.67675,0.67675,851900005.0
2005-10-20 18:28:00,0.67673,0.67676,0.67665,0.67676,754399996.0
2005-10-20 18:29:00,0.67675,0.67677,0.67667,0.67671,935699993.0
2005-10-20 18:30:00,0.6767,0.67676,0.67666,0.67676,705099998.0
2005-10-20 18:31:00,0.67673,0.67677,0.67666,0.67668,583500010.0
2005-10-20 18:32:00,0.67672,0.67681,0.67668,0.6767,732100002.0
2005-10-20 18:33:00,0.67672,0.67673,0.67665,0.67666,1070999999.0
2005-10-20 18:34:00,0.67666,0.67677,0.67666,0.67668,1094499998.0
2005-10-20 18:35:00,0.6767,0.67675,0.67663,0.67675,672300000.0
2005-10-20 18:36:00,0.67679,0.67682,0.67676,0.67678,228899999.0
2005-10-20 18:37:00,0.67671,0.67671,0.67662,0.6767,388399995.0
2005-10-20 18:38:00,0.67668,0.67671,0.67667,0.6767,226300001.0
2005-10-20 18:39:00,0.67676,0.67683,0.67676,0.67678,374699998.0
2005-10-20 18:40:00,0.67679,0.67681,0.67661,0.6767,538400000.0
2005-10-20 18:41:00,0.67672,0.6768,0.67669,0.67675,756599995.0
2005-10-20 18:42:00,0.67672,0.67679,0.6767,0.67675,433199993.0
2005-10-20 18:43:00,0.6767,0.67673,0.67664,0.67664,304899998.0
2005-10-20 18:44:00,0.67666,0.67675,0.67664,0.67667,593700001.0
2005-10-20 18:45:00,0.67666,0.67671,0.6766,0.6766,411799998.0
2005-10-20 18:46:00,0.6767,0.67672,0.67665,0.67666,169200002.0
2005-10-20 18:47:00,0.67664,0.67664,0.67653,0.67655,183700000.0
2005-10-20 18:48:00,0.67651,0.67654,0.67645,0.67654,337900003.0
2005-10-20 18:49:00,0.6765,0.67662,0.6765,0.67658,144299998.0
2005-10-20 18:50:00,0.67661,0.67667,0.67658,0.67665,126000000.0
2005-10-20 18:51:00,0.67669,0.67673,0.67661,0.6767,362800006.0
2005-10-20 18:52:00,0.67669,0.67669,0.67658,0.67663,574699997.0
2005-10-20 18:53:00,0.67662,0.67665,0.67651,0.67652,867500011.0
2005-10-20 18:54:00,0.67658,0.6766,0.67655,0.6766,276299995.0
2005-10-20 18:55:00,0.67657,0.6766,0.67653,0.67657,662200004.0
2005-10-20 18:56:00,0.67659,0.67672,0.67659,0.67666,443000002.0
2005-10-20 18:57:00,0.67669,0.67669,0.67663,0.67663,428600004.0
2005-10-20 18:58:00,0.6766,0.67666,0.67659,0.67662,888800001.0
2005-10-20 18:59:00,0.67664,0.6767,0.67661,0.67661,701100003.0
2005-10-20 19:00:00,0.67661,0.67673,0.67661,0.67673,482499999.0
2005-10-20 19:01:00,0.67675,0.67675,0.67671,0.67671,124099999.0
2005-10-20 19:02:00,0.67678,0.6768,0.67671,0.6768,574600000.0
2005-10-20 19:03:00,0.67678,0.67682,0.67673,0.67677,587500000.0
2005-10-20 19:04:00,0.67678,0.67679,0.67672,0.67675,396700004.0
2005-10-20 19:05:00,0.67672,0.6768,0.67668,0.6768,413500000.0
2005-10-20 19:06:00,0.67677,0.67683,0.67677,0.67677,634400005.0
2005-10-20 19:07:00,0.67681,0.67681,0.67673,0.67676,351499999.0
2005-10-20 19:08:00,0.67683,0.67683,0.67675,0.67675,1025299989.0
2005-10-20 19:09:00,0.67675,0.67684,0.67673,0.67675,392199994.0
2005-10-20 19:10:00,0.67675,0.67678,0.67673,0.67675,424699999.0
2005-10-20 19:11:00,0.67674,0.67678,0.67669,0.67678,216500000.0
2005-10-20 19:12:00,0.67675,0.67677,0.67668,0.67676,205799997.0
2005-10-20 19:13:00,0.67675,0.6768,0.67675,0.67678,467400005.0
2005-10-20 19:14:00,0.67678,0.67683,0.67678,0.67683,208300001.0
2005-10-20 19:15:00,0.67683,0.67692,0.67677,0.67677,679400003.0
2005-10-20 19:16:00,0.6768,0.67685,0.6768,0.67685,239600001.0
2005-10-20 19:17:00,0.67685,0.67685,0.67681,0.67685,437099998.0
2005-10-20 19:18:00,0.67683,0.67687,0.67679,0.67687,225800000.0
2005-10-20 19:19:00,0.67683,0.67688,0.67676,0.6768,569700000.0
2005-10-20 19:20:00,0.67677,0.67685,0.67677,0.67682,398699992.0
2005-10-20 19:21:00,0.67681,0.67685,0.67677,0.67679,268800007.0
2005-10-20 19:22:00,0.6768,0.67685,0.6768,0.67681,425600000.0
2005-10-20 19:23:00,0.67677,0.67683,0.67675,0.6768,304299999.0
2005-10-20 19:24:00,0.6768,0.67683,0.6768,0.67683,214799996.0
2005-10-20 19:25:00,0.67682,0.67683,0.67675,0.67682,64899999.0
2005-10-20 19:26:00,0.67682,0.67683,0.67677,0.67677,385999996.0
2005-10-20 19:27:00,0.67675,0.6768,0.6767,0.67673,893299998.0
2005-10-20 19:28:00,0.67667,0.67676,0.67666,0.67676,206300001.0
2005-10-20 19:29:00,0.67675,0.67675,0.6767,0.67675,425599998.0
2005-10-20 19:30:00,0.67673,0.67675,0.6767,0.67672,486599998.0
2005-10-20 19:31:00,0.67672,0.67677,0.6767,0.67675,874599998.0
2005-10-20 19:32:00,0.67676,0.67677,0.6767,0.67677,386700002.0
2005-10-20 19:33:00,0.67673,0.67675,0.6767,0.67673,383300003.0
2005-10-20 19:34:00,0.67673,0.67675,0.67669,0.67675,430600006.0
2005-10-20 19:35:00,0.67676,0.67681,0.67669,0.67678,562700001.0
2005-10-20 19:36:00,0.67683,0.67683,0.67672,0.67682,644199997.0
2005-10-20 19:37:00,0.67685,0.6769,0.67684,0.67685,390999998.0
2005-10-20 19:38:00,0.67685,0.67687,0.67682,0.67683,162199998.0
2005-10-20 19:39:00,0.67681,0.67695,0.67681,0.67691,620200004.0
2005-10-20 19:40:00,0.67687,0.67696,0.67685,0.67687,465000004.0
2005-10-20 19:41:00,0.67687,0.6769,0.67682,0.67683,558600000.0
2005-10-20 19:42:00,0.67683,0.6769,0.67683,0.67685,311799997.0
2005-10-20 19:43:00,0.67685,0.67688,0.67685,0.67685,179300005.0
2005-10-20 19:44:00,0.67656,0.67698,0.67656,0.67672,385300002.0
2005-10-20 19:45:00,0.67686,0.6769,0.67682,0.67686,293900006.0
2005-10-20 19:46:00,0.67689,0.67691,0.67687,0.6769,164799997.0
2005-10-20 19:47:00,0.67687,0.67688,0.67685,0.67688,218699996.0
2005-10-20 19:48:00,0.67692,0.67696,0.67687,0.67687,70500000.0
2005-10-20 19:49:00,0.67689,0.67699,0.67689,0.67699,256699999.0
2005-10-20 19:50:00,0.67699,0.67699,0.67686,0.67687,419100000.0
2005-10-20 19:51:00,0.67685,0.67692,0.67682,0.6769,355399998.0
2005-10-20 19:52:00,0.6769,0.67692,0.67687,0.6769,229900001.0
2005-10-20 19:53:00,0.67688,0.67688,0.67684,0.67685,182400003.0
2005-10-20 19:54:00,0.6768,0.6768,0.67666,0.6767,152499999.0
2005-10-20 19:55:00,0.67676,0.67678,0.67675,0.67676,96399999.0
2005-10-20 19:56:00,0.67678,0.67682,0.67678,0.67678,141200003.0
2005-10-20 19:57:00,0.6767,0.67672,0.67661,0.67672,542000009.0
2005-10-20 19:58:00,0.67673,0.67674,0.67668,0.67668,203800000.0
2005-10-20 19:59:00,0.67667,0.67673,0.67667,0.6767,442999996.0
2005-10-20 20:00:00,0.67676,0.67676,0.67668,0.67668,227799998.0
2005-10-20 20:01:00,0.67667,0.67672,0.67667,0.67672,424800006.0
2005-10-20 20:02:00,0.6767,0.6767,0.67661,0.67662,92499999.0
2005-10-20 20:03:00,0.67665,0.67665,0.67662,0.67665,210100001.0
2005-10-20 20:04:00,0.67665,0.67665,0.67665,0.67665,84200001.0
2005-10-20 20:05:00,0.67664,0.67665,0.6766,0.67665,157300004.0
2005-10-20 20:06:00,0.67661,0.67666,0.6766,0.67665,201800002.0
2005-10-20 20:07:00,0.67663,0.67669,0.67663,0.67666,224700004.0
2005-10-20 20:08:00,0.67671,0.67679,0.6767,0.67671,743199997.0
2005-10-20 20:09:00,0.67668,0.67673,0.67667,0.67668,191899998.0
2005-10-20 20:10:00,0.67665,0.6767,0.67664,0.67668,169500002.0
2005-10-20 20:11:00,0.67668,0.67672,0.67666,0.67666,290100004.0
2005-10-20 20:12:00,0.67667,0.67674,0.67662,0.67674,921399998.0
2005-10-20 20:13:00,0.67672,0.67673,0.67664,0.67669,307700000.0
2005-10-20 20:14:00,0.6767,0.6767,0.67667,0.67668,390399999.0
2005-10-20 20:15:00,0.6767,0.67673,0.67667,0.67667,1050099998.0
2005-10-20 20:16:00,0.67667,0.67672,0.67667,0.67667,469400002.0
2005-10-20 20:17:00,0.67668,0.67672,0.67668,0.67672,150699997.0
2005-10-20 20:18:00,0.67675,0.67678,0.67666,0.67669,370099997.0
2005-10-20 20:19:00,0.67669,0.67679,0.67667,0.67667,567200000.0
2005-10-20 20:20:00,0.67668,0.67672,0.67663,0.67663,371199999.0
2005-10-20 20:21:00,0.67666,0.6767,0.67664,0.67666,155200003.0
2005-10-20 20:22:00,0.67664,0.67669,0.67662,0.67669,99699999.0
2005-10-20 20:23:00,0.6767,0.67673,0.6767,0.6767,542500000.0
2005-10-20 20:24:00,0.67665,0.6767,0.67665,0.67665,224400000.0
2005-10-20 20:25:00,0.67665,0.67671,0.67663,0.67666,396700002.0
2005-10-20 20:26:00,0.67663,0.67669,0.67661,0.67669,845399994.0
2005-10-20 20:27:00,0.67668,0.67673,0.67667,0.6767,428700005.0
2005-10-20 20:28:00,0.67673,0.67673,0.67667,0.6767,471599997.0
2005-10-20 20:29:00,0.67672,0.67673,0.67665,0.67667,649499999.0
2005-10-20 20:30:00,0.67668,0.67673,0.67665,0.6767,1387499998.0
2005-10-20 20:31:00,0.6767,0.6767,0.67654,0.67655,990400006.0
2005-10-20 20:32:00,0.67659,0.67667,0.67656,0.67664,1232899998.0
2005-10-20 20:33:00,0.67665,0.67667,0.67665,0.67665,264300000.0
2005-10-20 20:34:00,0.67662,0.67664,0.67658,0.67659,337100003.0
2005-10-20 20:35:00,0.67661,0.67662,0.67652,0.6766,313500004.0
2005-10-20 20:36:00,0.6766,0.6766,0.67655,0.67657,299699993.0
2005-10-20 20:37:00,0.67657,0.6766,0.67653,0.67653,706800000.0
2005-10-20 20:38:00,0.6765,0.67668,0.6765,0.6766,1048299998.0
2005-10-20 20:39:00,0.67657,0.67661,0.67652,0.67653,437600006.0
2005-10-20 20:40:00,0.67651,0.67658,0.67651,0.67655,421499998.0
2005-10-20 20:41:00,0.67656,0.67664,0.67653,0.67664,328200005.0
2005-10-20 20:42:00,0.67671,0.67671,0.67668,0.6767,139600000.0
2005-10-20 20:43:00,0.67667,0.67673,0.67665,0.67672,576200000.0
2005-10-20 20:44:00,0.67674,0.67674,0.67663,0.67667,1161099992.0
2005-10-20 20:45:00,0.6767,0.67675,0.67663,0.67663,428100007.0
2005-10-20 20:46:00,0.6767,0.67674,0.67667,0.67673,171999998.0
2005-10-20 20:47:00,0.67673,0.67679,0.67671,0.67672,820600002.0
2005-10-20 20:48:00,0.67672,0.67682,0.67672,0.67678,946200005.0
2005-10-20 20:49:00,0.67676,0.67681,0.67671,0.67672,288200000.0
2005-10-20 20:50:00,0.67669,0.67669,0.67656,0.67663,1331700001.0
2005-10-20 20:51:00,0.67659,0.67664,0.67656,0.67657,496700000.0
2005-10-20 20:52:00,0.67661,0.67666,0.67659,0.67662,707200001.0
2005-10-20 20:53:00,0.67665,0.67667,0.6766,0.67662,925600000.0
2005-10-20 20:54:00,0.67666,0.67672,0.67665,0.67667,787100001.0
2005-10-20 20:55:00,0.67666,0.67669,0.67663,0.67668,388500001.0
2005-10-20 20:56:00,0.67672,0.67676,0.67664,0.67666,1158800012.0
2005-10-20 20:57:00,0.67662,0.67668,0.67661,0.67665,1069099998.0
2005-10-20 20:58:00,0.67665,0.67682,0.67665,0.67682,748899990.0
2005-10-20 20:59:00,0.67683,0.67683,0.6767,0.6767,1609000000.0
2005-10-20 21:00:00,0.67672,0.67672,0.67665,0.67668,1500799990.0
2005-10-20 21:01:00,0.67666,0.6767,0.67662,0.6767,1199499997.0
2005-10-20 21:02:00,0.67672,0.67677,0.67669,0.67672,479400001.0
2005-10-20 21:03:00,0.67672,0.67678,0.67671,0.67672,801800004.0
2005-10-20 21:04:00,0.67672,0.67673,0.6767,0.67672,603299996.0
2005-10-20 21:05:00,0.67668,0.67671,0.67656,0.67663,784099995.0
2005-10-20 21:06:00,0.67664,0.67665,0.67658,0.6766,675300003.0
2005-10-20 21:07:00,0.67662,0.67669,0.67662,0.67667,200500002.0
2005-10-20 21:08:00,0.67668,0.67674,0.67665,0.67667,170799999.0
2005-10-20 21:09:00,0.67672,0.6768,0.67671,0.67675,320700002.0
2005-10-20 21:10:00,0.67675,0.67677,0.67673,0.67675,172299997.0
2005-10-20 21:11:00,0.6767,0.67673,0.6767,0.67671,251199999.0
2005-10-20 21:12:00,0.67667,0.67673,0.67667,0.67673,87800001.0
2005-10-20 21:13:00,0.67675,0.67677,0.67672,0.67672,324300002.0
2005-10-20 21:14:00,0.67676,0.6768,0.67673,0.67678,650700000.0
2005-10-20 21:15:00,0.67681,0.67687,0.67679,0.67682,380000001.0
2005-10-20 21:16:00,0.67683,0.67727,0.67683,0.67727,340400002.0
2005-10-20 21:17:00,0.67728,0.67728,0.67704,0.67713,202300000.0
2005-10-20 21:18:00,0.67707,0.67708,0.67699,0.67708,99199999.0
2005-10-20 21:19:00,0.67708,0.6771,0.67703,0.67709,555800007.0
2005-10-20 21:20:00,0.67717,0.67725,0.67711,0.67718,930800005.0
2005-10-20 21:21:00,0.67722,0.67731,0.67716,0.67723,318000001.0
2005-10-20 21:22:00,0.67731,0.67741,0.67731,0.67731,805299998.0
2005-10-20 21:23:00,0.67731,0.67731,0.67731,0.67731,80200001.0
2005-10-20 21:24:00,0.67743,0.67743,0.67731,0.67734,110100001.0
2005-10-20 21:25:00,0.6774,0.67749,0.67739,0.67746,178999999.0
2005-10-20 21:26:00,0.6775,0.67763,0.67743,0.67759,152800002.0
2005-10-20 21:27:00,0.67758,0.67759,0.67752,0.67756,148400000.0
2005-10-20 21:28:00,0.67756,0.67758,0.67749,0.67754,193899999.0
2005-10-20 21:29:00,0.6776,0.67764,0.6776,0.67763,89199999.0
2005-10-20 21:30:00,0.67762,0.67768,0.6775,0.6775,85700000.0
2005-10-20 21:31:00,0.67739,0.67739,0.67724,0.6773,231400001.0
2005-10-20 21:32:00,0.67726,0.67732,0.67712,0.67712,587899996.0
2005-10-20 21:33:00,0.67712,0.67721,0.67709,0.6771,534599994.0
2005-10-20 21:34:00,0.67708,0.67713,0.67703,0.67711,591500002.0
2005-10-20 21:35:00,0.67716,0.67724,0.67706,0.67707,311500000.0
2005-10-20 21:36:00,0.67703,0.67705,0.67697,0.67697,87099998.0
2005-10-20 21:37:00,0.67709,0.67713,0.67701,0.6771,299499995.0
2005-10-20 21:38:00,0.67711,0.67717,0.67707,0.67714,58000000.0
2005-10-20 21:39:00,0.67708,0.67732,0.67708,0.67732,130300002.0
2005-10-20 21:40:00,0.67722,0.67743,0.67722,0.67732,260299999.0
2005-10-20 21:41:00,0.67735,0.67739,0.6773,0.67738,125800003.0
2005-10-20 21:42:00,0.67735,0.67738,0.67733,0.67736,83700001.0
2005-10-20 21:43:00,0.67732,0.67741,0.67732,0.67737,285300000.0
2005-10-20 21:44:00,0.6774,0.6775,0.6774,0.6775,603999998.0
2005-10-20 21:45:00,0.67743,0.67743,0.67711,0.67711,70100002.0
2005-10-20 21:46:00,0.67709,0.67731,0.67709,0.67731,475700000.0
2005-10-20 21:47:00,0.67734,0.67735,0.67731,0.67735,135200000.0
2005-10-20 21:48:00,0.67734,0.67734,0.67726,0.67728,180900001.0
2005-10-20 21:49:00,0.67727,0.67728,0.67724,0.67725,199699997.0
2005-10-20 21:50:00,0.67723,0.67737,0.67723,0.67737,74299999.0
2005-10-20 21:51:00,0.67738,0.67738,0.67729,0.67732,186600000.0
2005-10-20 21:52:00,0.67729,0.67732,0.67721,0.67721,136599999.0
2005-10-20 21:53:00,0.67727,0.67728,0.67723,0.67723,43900001.0
2005-10-20 21:54:00,0.67721,0.67724,0.67712,0.67712,299900001.0
2005-10-20 21:55:00,0.67712,0.67726,0.67712,0.67723,106500002.0
2005-10-20 21:56:00,0.67725,0.67725,0.67712,0.67717,140300001.0
2005-10-20 21:57:00,0.67722,0.67725,0.6772,0.67722,357300001.0
2005-10-20 21:58:00,0.67724,0.67728,0.67722,0.67727,74999999.0
2005-10-20 21:59:00,0.67725,0.67734,0.67719,0.67729,487100000.0
2005-10-20 22:00:00,0.67723,0.67723,0.67715,0.67715,153800001.0
2005-10-20 22:01:00,0.67715,0.67718,0.6771,0.67715,353399996.0
2005-10-20 22:02:00,0.67717,0.67731,0.67717,0.6772,478600000.0
2005-10-20 22:03:00,0.67718,0.67721,0.6771,0.67718,239799998.0
2005-10-20 22:04:00,0.67719,0.67724,0.67714,0.67716,315599996.0
2005-10-20 22:05:00,0.67708,0.67708,0.67703,0.67703,200500001.0
2005-10-20 22:06:00,0.67709,0.67717,0.67697,0.67717,209699998.0
2005-10-20 22:07:00,0.67722,0.67726,0.67722,0.67725,136599998.0
2005-10-20 22:08:00,0.67728,0.67731,0.67723,0.67725,336400003.0
2005-10-20 22:09:00,0.67727,0.6773,0.67727,0.6773,144400000.0
2005-10-20 22:10:00,0.67727,0.67733,0.67725,0.67728,53800000.0
2005-10-20 22:11:00,0.67729,0.67729,0.67722,0.67722,154899999.0
2005-10-20 22:12:00,0.67722,0.67722,0.67713,0.67713,514200007.0
2005-10-20 22:13:00,0.67712,0.67712,0.67712,0.67712,174100001.0
2005-10-20 22:14:00,0.67714,0.67723,0.67714,0.67723,76800000.0
2005-10-20 22:15:00,0.67726,0.67729,0.67718,0.67718,549100000.0
2005-10-20 22:16:00,0.67717,0.67721,0.67716,0.67721,456099998.0
2005-10-20 22:17:00,0.67723,0.67723,0.67722,0.67722,120900002.0
2005-10-20 22:18:00,0.67719,0.67719,0.67717,0.67717,70400002.0
2005-10-20 22:19:00,0.67715,0.67715,0.6771,0.67712,178000002.0
2005-10-20 22:20:00,0.67715,0.67716,0.67713,0.67715,112299997.0
2005-10-20 22:21:00,0.67712,0.67719,0.6771,0.6771,308499997.0
2005-10-20 22:22:00,0.67713,0.6772,0.67712,0.67715,556000002.0
2005-10-20 22:23:00,0.67708,0.67725,0.67708,0.67708,391700002.0
2005-10-20 22:24:00,0.67714,0.67719,0.6771,0.6771,333999997.0
2005-10-20 22:25:00,0.67705,0.67713,0.67704,0.67713,345899997.0
2005-10-20 22:26:00,0.67711,0.67712,0.67704,0.67704,319500003.0
2005-10-20 22:27:00,0.67705,0.67709,0.67705,0.67705,93500004.0
2005-10-20 22:28:00,0.67707,0.6771,0.67702,0.67702,231899996.0
2005-10-20 22:29:00,0.67708,0.67714,0.67706,0.6771,212899996.0
2005-10-20 22:30:00,0.6771,0.6771,0.67702,0.67702,122999998.0
2005-10-20 22:31:00,0.67702,0.67707,0.67699,0.67705,209599997.0
2005-10-20 22:32:00,0.67709,0.67716,0.67709,0.67714,253799998.0
2005-10-20 22:33:00,0.67713,0.67713,0.67707,0.67707,233299998.0
2005-10-20 22:34:00,0.67701,0.67701,0.67695,0.67695,290700000.0
2005-10-20 22:35:00,0.67697,0.67699,0.67694,0.67699,164999998.0
2005-10-20 22:36:00,0.67698,0.67703,0.67695,0.67703,158899998.0
2005-10-20 22:37:00,0.67703,0.67709,0.67702,0.67704,303699998.0
2005-10-20 22:38:00,0.67707,0.67708,0.67705,0.67706,139599997.0
2005-10-20 22:39:00,0.67706,0.67707,0.67702,0.67707,360500005.0
2005-10-20 22:40:00,0.67704,0.67709,0.67702,0.67707,341900002.0
2005-10-20 22:41:00,0.6771,0.67716,0.67709,0.67715,225800006.0
2005-10-20 22:42:00,0.67707,0.67711,0.67706,0.67706,185600001.0
2005-10-20 22:43:00,0.67712,0.6772,0.67712,0.6772,64500000.0
2005-10-20 22:44:00,0.67717,0.67718,0.67709,0.67718,111900002.0
2005-10-20 22:45:00,0.6772,0.6772,0.67711,0.67711,144500001.0
2005-10-20 22:46:00,0.67711,0.67719,0.67711,0.67718,139399996.0
2005-10-20 22:47:00,0.67723,0.67723,0.67715,0.67715,94099999.0
2005-10-20 22:48:00,0.67715,0.67722,0.67713,0.67713,451899997.0
2005-10-20 22:49:00,0.67725,0.67729,0.67717,0.67717,72600001.0
2005-10-20 22:50:00,0.67724,0.67732,0.67724,0.6773,63300000.0
2005-10-20 22:51:00,0.67733,0.67733,0.6773,0.67733,94300001.0
2005-10-20 22:52:00,0.67735,0.67736,0.67731,0.67731,69300000.0
2005-10-20 22:53:00,0.6773,0.67738,0.6773,0.67733,187800002.0
2005-10-20 22:54:00,0.67734,0.67742,0.67734,0.67738,85200000.0
2005-10-20 22:55:00,0.67737,0.67739,0.67735,0.67739,120000002.0
2005-10-20 22:56:00,0.67742,0.67742,0.67737,0.67739,126900002.0
2005-10-20 22:57:00,0.67734,0.67735,0.67726,0.67729,255000005.0
2005-10-20 22:58:00,0.67728,0.67736,0.67725,0.6773,453799998.0
2005-10-20 22:59:00,0.67728,0.67733,0.67718,0.6773,268200001.0
2005-10-20 23:00:00,0.67705,0.67749,0.67705,0.67728,231099993.0
2005-10-20 23:01:00,0.6774,0.67748,0.67722,0.67733,149599999.0
2005-10-20 23:02:00,0.67718,0.67747,0.67717,0.67743,137900003.0
2005-10-20 23:03:00,0.67733,0.67738,0.67714,0.67738,136199999.0
2005-10-20 23:04:00,0.67711,0.67726,0.67698,0.67705,207000003.0
2005-10-20 23:05:00,0.67722,0.67735,0.67713,0.67731,247200002.0
2005-10-20 23:06:00,0.67703,0.67746,0.677,0.67745,162200000.0
2005-10-20 23:07:00,0.67732,0.67741,0.67724,0.67738,117000000.0
2005-10-20 23:08:00,0.67734,0.67737,0.67714,0.67722,174000002.0
2005-10-20 23:09:00,0.6774,0.67745,0.67713,0.67731,136700000.0
2005-10-20 23:10:00,0.67745,0.67749,0.67723,0.67741,189299998.0
2005-10-20 23:11:00,0.67731,0.67743,0.67715,0.67732,273900001.0
2005-10-20 23:12:00,0.67707,0.67737,0.67707,0.67724,148800000.0
2005-10-20 23:13:00,0.67715,0.67741,0.67715,0.67722,144300001.0
2005-10-20 23:14:00,0.677,0.67744,0.677,0.67734,224699999.0
2005-10-20 23:15:00,0.67728,0.67735,0.67711,0.67732,231000001.0
2005-10-20 23:16:00,0.67712,0.67731,0.67705,0.67705,202399998.0
2005-10-20 23:17:00,0.6774,0.67744,0.67714,0.67733,134900002.0
2005-10-20 23:18:00,0.67731,0.67759,0.67731,0.67753,81299999.0
2005-10-20 23:19:00,0.67756,0.67756,0.67715,0.67729,104800002.0
2005-10-20 23:20:00,0.67708,0.6774,0.67708,0.67735,115400001.0
2005-10-20 23:21:00,0.67725,0.67743,0.67716,0.67728,185300002.0
2005-10-20 23:22:00,0.67717,0.67748,0.67716,0.67738,171899997.0
2005-10-20 23:23:00,0.6774,0.67744,0.6771,0.67712,176399999.0
2005-10-20 23:24:00,0.6772,0.67731,0.67712,0.67718,192800001.0
2005-10-20 23:25:00,0.67727,0.67728,0.67727,0.67728,52600001.0
2005-10-20 23:26:00,0.67722,0.67728,0.67722,0.67728,61000002.0
2005-10-20 23:27:00,0.67727,0.67729,0.67723,0.67723,216400000.0
2005-10-20 23:28:00,0.67735,0.67738,0.67735,0.67738,61699999.0
2005-10-20 23:29:00,0.67734,0.67737,0.67726,0.67726,147300004.0
2005-10-20 23:30:00,0.67728,0.67732,0.67727,0.67732,83000000.0
2005-10-20 23:31:00,0.67734,0.67735,0.67727,0.67731,143999998.0
2005-10-20 23:32:00,0.67732,0.67732,0.67727,0.6773,116300003.0
2005-10-20 23:33:00,0.67734,0.67734,0.67723,0.6773,209899999.0
2005-10-20 23:34:00,0.67732,0.67737,0.67729,0.67729,88700000.0
2005-10-20 23:35:00,0.67729,0.67731,0.6772,0.67722,148799997.0
2005-10-20 23:36:00,0.67719,0.6772,0.67719,0.67719,94300002.0
2005-10-20 23:37:00,0.67723,0.67723,0.67718,0.67721,89599999.0
2005-10-20 23:38:00,0.67713,0.67721,0.6771,0.67719,159699996.0
2005-10-20 23:39:00,0.67725,0.67725,0.6772,0.6772,217099995.0
2005-10-20 23:40:00,0.67716,0.67716,0.67712,0.67712,2600000.0
2005-10-20 23:41:00,0.67714,0.67716,0.67707,0.67707,94700003.0
2005-10-20 23:42:00,0.67702,0.67705,0.67702,0.67705,199300003.0
2005-10-20 23:43:00,0.67712,0.67715,0.67711,0.67712,120699999.0
2005-10-20 23:44:00,0.67715,0.67716,0.67712,0.67716,105500005.0
2005-10-20 23:45:00,0.67719,0.67725,0.67713,0.6772,318199998.0
2005-10-20 23:46:00,0.67724,0.6773,0.67723,0.67723,115199998.0
2005-10-20 23:47:00,0.67719,0.67721,0.67714,0.67714,167399998.0
2005-10-20 23:48:00,0.67723,0.67729,0.67723,0.67726,84700001.0
2005-10-20 23:49:00,0.67723,0.67725,0.67723,0.67725,19200000.0
2005-10-20 23:50:00,0.67721,0.6773,0.67721,0.67724,59100000.0
2005-10-20 23:51:00,0.67732,0.67733,0.67727,0.67729,203799997.0
2005-10-20 23:52:00,0.67723,0.6773,0.67723,0.6773,61300000.0
2005-10-20 23:53:00,0.67726,0.67731,0.67723,0.67723,193900000.0
2005-10-20 23:54:00,0.67728,0.67733,0.67724,0.67726,157900004.0
2005-10-20 23:55:00,0.67731,0.67734,0.67726,0.67734,111100001.0
2005-10-20 23:56:00,0.67732,0.67732,0.67724,0.67724,217999996.0
2005-10-20 23:57:00,0.67729,0.67729,0.67722,0.67722,144300001.0
2005-10-20 23:58:00,0.67727,0.67728,0.67697,0.67725,100400001.0
2005-10-20 23:59:00,0.67722,0.67725,0.67722,0.67725,170700000.0
2005-10-21 00:00:00,0.67722,0.67727,0.6772,0.6772,199199995.0
2005-10-21 00:01:00,0.67722,0.67724,0.67716,0.67719,172000000.0
2005-10-21 00:02:00,0.67719,0.67719,0.67716,0.67716,32700001.0
2005-10-21 00:03:00,0.67717,0.67717,0.67707,0.6771,117100002.0
2005-10-21 00:04:00,0.67709,0.67718,0.67706,0.67718,173100002.0
2005-10-21 00:05:00,0.67712,0.67712,0.67705,0.6771,94699997.0
2005-10-21 00:06:00,0.67708,0.67712,0.67707,0.67712,127000004.0
2005-10-21 00:07:00,0.67707,0.67722,0.67705,0.67719,130900001.0
2005-10-21 00:08:00,0.6772,0.6772,0.67708,0.67708,95000001.0
2005-10-21 00:09:00,0.6771,0.6771,0.67707,0.67707,50500001.0
2005-10-21 00:10:00,0.67712,0.67716,0.6771,0.6771,107199999.0
2005-10-21 00:11:00,0.67715,0.67715,0.67708,0.67708,82200000.0
2005-10-21 00:12:00,0.67711,0.67718,0.67711,0.67718,74799998.0
2005-10-21 00:13:00,0.67714,0.67719,0.67711,0.67719,196399997.0
2005-10-21 00:14:00,0.67718,0.67718,0.67717,0.67717,65500000.0
2005-10-21 00:15:00,0.67715,0.67721,0.67711,0.6772,80700000.0
2005-10-21 00:16:00,0.67718,0.6772,0.67718,0.6772,179699999.0
2005-10-21 00:17:00,0.67723,0.67723,0.67718,0.67718,107099998.0
2005-10-21 00:18:00,0.67718,0.67723,0.67718,0.6772,178100003.0
2005-10-21 00:19:00,0.67722,0.67722,0.67718,0.67718,64600001.0
2005-10-21 00:20:00,0.67722,0.67725,0.67722,0.67725,43200000.0
2005-10-21 00:21:00,0.67712,0.67736,0.67712,0.67723,237499998.0
2005-10-21 00:22:00,0.67692,0.67737,0.67692,0.67737,42400001.0
2005-10-21 00:23:00,0.67731,0.67743,0.67708,0.67743,136899999.0
2005-10-21 00:24:00,0.67725,0.67725,0.67717,0.67717,148199999.0
2005-10-21 00:25:00,0.67717,0.6772,0.67715,0.67715,99500000.0
2005-10-21 00:26:00,0.6772,0.6772,0.67717,0.6772,74600001.0
2005-10-21 00:27:00,0.6772,0.6772,0.67706,0.67712,168100003.0
2005-10-21 00:28:00,0.67716,0.67719,0.67715,0.67718,184300001.0
2005-10-21 00:29:00,0.67722,0.67724,0.67718,0.67718,71100000.0
2005-10-21 00:30:00,0.67726,0.67728,0.67723,0.67728,134100003.0
2005-10-21 00:31:00,0.67726,0.67727,0.67726,0.67727,9000000.0
2005-10-21 00:32:00,0.67726,0.67735,0.67726,0.67735,147399995.0
2005-10-21 00:33:00,0.6773,0.67734,0.67727,0.67732,112400000.0
2005-10-21 00:34:00,0.67726,0.67734,0.67726,0.67727,214100002.0
2005-10-21 00:35:00,0.6772,0.67727,0.6772,0.67727,100899999.0
2005-10-21 00:36:00,0.67723,0.67728,0.67723,0.67725,135799996.0
2005-10-21 00:37:00,0.67723,0.67723,0.67719,0.67719,9700000.0
2005-10-21 00:38:00,0.67715,0.67715,0.67714,0.67714,37400002.0
2005-10-21 00:39:00,0.67712,0.67718,0.67712,0.67718,58199998.0
2005-10-21 00:40:00,0.67717,0.67717,0.67702,0.67704,88700001.0
2005-10-21 00:41:00,0.67705,0.67713,0.67703,0.67707,136100001.0
2005-10-21 00:42:00,0.67704,0.67705,0.67704,0.67705,23900000.0
2005-10-21 00:43:00,0.6771,0.67714,0.67706,0.67707,219299996.0
2005-10-21 00:44:00,0.6771,0.67711,0.67704,0.67708,93199998.0
2005-10-21 00:45:00,0.67707,0.67708,0.677,0.67708,142699998.0
2005-10-21 00:46:00,0.67707,0.67707,0.67697,0.67706,215500006.0
2005-10-21 00:47:00,0.6771,0.67712,0.67705,0.67705,101500001.0
2005-10-21 00:48:00,0.6771,0.67715,0.6771,0.67715,121900004.0
2005-10-21 00:49:00,0.67718,0.67718,0.6771,0.6771,220500002.0
2005-10-21 00:50:00,0.6771,0.67716,0.677,0.67714,195000003.0
2005-10-21 00:51:00,0.67717,0.67717,0.67706,0.67712,92700001.0
2005-10-21 00:52:00,0.67707,0.67707,0.67702,0.67707,101899999.0
2005-10-21 00:53:00,0.67708,0.67709,0.67702,0.67704,105099999.0
2005-10-21 00:54:00,0.6771,0.6771,0.67707,0.67707,108699998.0
2005-10-21 00:55:00,0.67711,0.67714,0.67709,0.67709,184999999.0
2005-10-21 00:56:00,0.67705,0.67714,0.67705,0.67712,48600001.0
2005-10-21 00:57:00,0.67712,0.67713,0.67708,0.67708,107700000.0
2005-10-21 00:58:00,0.67709,0.67713,0.67709,0.67713,23900001.0
2005-10-21 00:59:00,0.67711,0.67713,0.67711,0.67713,181800002.0
2005-10-21 01:00:00,0.67717,0.67724,0.67717,0.67722,159299997.0
2005-10-21 01:01:00,0.6772,0.67724,0.67717,0.67718,112300001.0
2005-10-21 01:02:00,0.67716,0.67716,0.67705,0.67709,77800001.0
2005-10-21 01:03:00,0.67716,0.67719,0.67712,0.67712,288899999.0
2005-10-21 01:04:00,0.67714,0.67718,0.67711,0.67713,177800003.0
2005-10-21 01:05:00,0.67707,0.67709,0.67701,0.67709,130199997.0
2005-10-21 01:06:00,0.67711,0.67713,0.67706,0.67707,75500001.0
2005-10-21 01:07:00,0.677,0.67708,0.67697,0.67708,121200002.0
2005-10-21 01:08:00,0.67698,0.67698,0.67693,0.67696,81000001.0
2005-10-21 01:09:00,0.67699,0.67703,0.67693,0.67698,91800000.0
2005-10-21 01:10:00,0.67701,0.67705,0.67699,0.67703,280499996.0
2005-10-21 01:11:00,0.67698,0.67705,0.67698,0.67704,185600001.0
2005-10-21 01:12:00,0.67702,0.67705,0.67697,0.67699,147899999.0
2005-10-21 01:13:00,0.67696,0.67702,0.67693,0.67702,153100000.0
2005-10-21 01:14:00,0.677,0.67703,0.67699,0.67703,164699999.0
2005-10-21 01:15:00,0.67699,0.67706,0.67698,0.67706,76099999.0
2005-10-21 01:16:00,0.67706,0.67706,0.677,0.67705,150600001.0
2005-10-21 01:17:00,0.67707,0.67709,0.67703,0.67703,140599999.0
2005-10-21 01:18:00,0.677,0.67707,0.677,0.67705,131299998.0
2005-10-21 01:19:00,0.67705,0.67708,0.67702,0.67705,186699996.0
2005-10-21 01:20:00,0.67673,0.67697,0.6767,0.67696,228000002.0
2005-10-21 01:21:00,0.67703,0.67709,0.67703,0.67709,96700001.0
2005-10-21 01:22:00,0.67711,0.67711,0.67704,0.67707,65500002.0
2005-10-21 01:23:00,0.67705,0.67705,0.67702,0.67702,21500000.0
2005-10-21 01:24:00,0.67701,0.67702,0.67701,0.67702,100100000.0
2005-10-21 01:25:00,0.67696,0.67697,0.67693,0.67697,92400000.0
2005-10-21 01:26:00,0.67701,0.67701,0.677,0.677,111700000.0
2005-10-21 01:27:00,0.67703,0.67703,0.67695,0.67695,125099998.0
2005-10-21 01:28:00,0.67704,0.67709,0.67702,0.67706,78099999.0
2005-10-21 01:29:00,0.6771,0.67717,0.67709,0.67717,77999997.0
2005-10-21 01:30:00,0.67719,0.67724,0.67719,0.67724,45200001.0
2005-10-21 01:31:00,0.67727,0.67728,0.67722,0.67728,194500005.0
2005-10-21 01:32:00,0.67732,0.67733,0.67727,0.67728,134699998.0
2005-10-21 01:33:00,0.6773,0.67731,0.67725,0.67725,133599998.0
2005-10-21 01:34:00,0.67727,0.67732,0.67727,0.67731,51000000.0
2005-10-21 01:35:00,0.67731,0.67732,0.67726,0.67729,193199999.0
2005-10-21 01:36:00,0.67729,0.67739,0.67729,0.67733,162500003.0
2005-10-21 01:37:00,0.67735,0.67739,0.67734,0.67739,204600004.0
2005-10-21 01:38:00,0.67737,0.67741,0.67731,0.67737,178899999.0
2005-10-21 01:39:00,0.67741,0.6775,0.67737,0.6775,127899998.0
2005-10-21 01:40:00,0.67746,0.67747,0.67743,0.67743,163000000.0
2005-10-21 01:41:00,0.67743,0.67755,0.67743,0.67744,172199995.0
2005-10-21 01:42:00,0.67745,0.6775,0.67741,0.67749,241699996.0
2005-10-21 01:43:00,0.67745,0.67753,0.67742,0.67751,293399997.0
2005-10-21 01:44:00,0.67753,0.67754,0.67742,0.67754,231700005.0
2005-10-21 01:45:00,0.67759,0.67765,0.67753,0.67763,103000000.0
2005-10-21 01:46:00,0.6776,0.6776,0.67747,0.67748,143700002.0
2005-10-21 01:47:00,0.67747,0.67756,0.67747,0.67755,118099999.0
2005-10-21 01:48:00,0.67756,0.67767,0.67756,0.67765,181000001.0
2005-10-21 01:49:00,0.67764,0.6777,0.67758,0.67762,110600000.0
2005-10-21 01:50:00,0.6776,0.67763,0.67756,0.67756,127100001.0
2005-10-21 01:51:00,0.67762,0.67762,0.67753,0.67756,78400001.0
2005-10-21 01:52:00,0.67756,0.67762,0.67753,0.6776,152300000.0
2005-10-21 01:53:00,0.67753,0.67758,0.67748,0.67748,231000000.0
2005-10-21 01:54:00,0.6773,0.67745,0.67717,0.67728,236600000.0
2005-10-21 01:55:00,0.67725,0.6773,0.67721,0.67721,81400001.0
2005-10-21 01:56:00,0.67717,0.67733,0.67713,0.67733,127000000.0
2005-10-21 01:57:00,0.67725,0.67725,0.6771,0.67714,51800000.0
2005-10-21 01:58:00,0.67722,0.67746,0.67722,0.67746,106199998.0
2005-10-21 01:59:00,0.67747,0.6775,0.67746,0.6775,66199998.0
2005-10-21 02:00:00,0.67749,0.67758,0.67749,0.67752,192200006.0
2005-10-21 02:01:00,0.67753,0.67758,0.67742,0.67742,260199998.0
2005-10-21 02:02:00,0.6774,0.67753,0.6774,0.6775,214100001.0
2005-10-21 02:03:00,0.6775,0.67755,0.67736,0.67738,330699993.0
2005-10-21 02:04:00,0.67743,0.67743,0.67732,0.67733,127399998.0
2005-10-21 02:05:00,0.67732,0.67736,0.6772,0.67727,134099998.0
2005-10-21 02:06:00,0.67723,0.67726,0.67714,0.67718,227700000.0
2005-10-21 02:07:00,0.67727,0.67737,0.67724,0.67724,272099995.0
2005-10-21 02:08:00,0.67716,0.67736,0.67716,0.67725,208500003.0
2005-10-21 02:09:00,0.67729,0.67747,0.67729,0.67746,154400001.0
2005-10-21 02:10:00,0.67748,0.6775,0.67747,0.67747,123000001.0
2005-10-21 02:11:00,0.67748,0.67753,0.67748,0.67753,105700000.0
2005-10-21 02:12:00,0.67753,0.67768,0.67751,0.67768,124800000.0
2005-10-21 02:13:00,0.67782,0.678,0.67773,0.67793,185100001.0
2005-10-21 02:14:00,0.67791,0.67803,0.67791,0.67795,150399996.0
2005-10-21 02:15:00,0.67787,0.67787,0.67779,0.67783,69400000.0
2005-10-21 02:16:00,0.67783,0.67809,0.67783,0.67809,197200003.0
2005-10-21 02:17:00,0.67804,0.67819,0.67804,0.67808,153300002.0
2005-10-21 02:18:00,0.67799,0.67799,0.67783,0.67783,136899999.0
2005-10-21 02:19:00,0.67781,0.67794,0.67781,0.67788,144600004.0
2005-10-21 02:20:00,0.67779,0.67788,0.67776,0.67778,219400001.0
2005-10-21 02:21:00,0.67767,0.6777,0.67762,0.67767,89200001.0
2005-10-21 02:22:00,0.67776,0.67778,0.67774,0.67778,64800002.0
2005-10-21 02:23:00,0.6777,0.67782,0.6777,0.67778,265699997.0
2005-10-21 02:24:00,0.67781,0.67796,0.6778,0.67796,94200000.0
2005-10-21 02:25:00,0.67797,0.67804,0.67795,0.67798,247599997.0
2005-10-21 02:26:00,0.67795,0.67804,0.67791,0.678,174500002.0
2005-10-21 02:27:00,0.67796,0.67802,0.6779,0.67792,278500002.0
2005-10-21 02:28:00,0.67793,0.678,0.67787,0.67787,188299998.0
2005-10-21 02:29:00,0.6778,0.67797,0.6778,0.67797,95700000.0
2005-10-21 02:30:00,0.6779,0.6779,0.67782,0.67782,98900000.0
2005-10-21 02:31:00,0.6777,0.67772,0.67767,0.67772,150499998.0
2005-10-21 02:32:00,0.67767,0.67783,0.67766,0.67773,114199997.0
2005-10-21 02:33:00,0.67766,0.67769,0.67761,0.67768,92500002.0
2005-10-21 02:34:00,0.67769,0.6778,0.67768,0.6778,182299999.0
2005-10-21 02:35:00,0.67773,0.67786,0.6777,0.67773,169199995.0
2005-10-21 02:36:00,0.67776,0.67793,0.6777,0.67789,128200002.0
2005-10-21 02:37:00,0.67789,0.67789,0.67778,0.67783,112100000.0
2005-10-21 02:38:00,0.67783,0.67788,0.6778,0.67788,142900000.0
2005-10-21 02:39:00,0.6779,0.67794,0.67789,0.67793,166099998.0
2005-10-21 02:40:00,0.67799,0.67799,0.67793,0.67799,38400000.0
2005-10-21 02:41:00,0.67796,0.67808,0.67796,0.67808,177200001.0
2005-10-21 02:42:00,0.67807,0.67817,0.67807,0.67817,110400004.0
2005-10-21 02:43:00,0.67815,0.67821,0.67813,0.67813,68000000.0
2005-10-21 02:44:00,0.67807,0.67814,0.67807,0.67808,179799999.0
2005-10-21 02:45:00,0.67805,0.67809,0.67805,0.67808,55800000.0
2005-10-21 02:46:00,0.67801,0.67803,0.67795,0.67797,98499999.0
2005-10-21 02:47:00,0.678,0.67804,0.678,0.67801,75999999.0
2005-10-21 02:48:00,0.678,0.67805,0.67797,0.67805,153300000.0
2005-10-21 02:49:00,0.67809,0.67809,0.67802,0.67809,89400001.0
2005-10-21 02:50:00,0.67807,0.6781,0.67807,0.6781,161600001.0
2005-10-21 02:51:00,0.67808,0.67808,0.67805,0.67808,165000000.0
2005-10-21 02:52:00,0.67808,0.6781,0.67805,0.6781,114700001.0
2005-10-21 02:53:00,0.6781,0.6781,0.67805,0.6781,130299999.0
2005-10-21 02:54:00,0.67808,0.67808,0.67794,0.67801,161199999.0
2005-10-21 02:55:00,0.678,0.678,0.67793,0.67793,137299997.0
2005-10-21 02:56:00,0.67794,0.67799,0.67793,0.67797,93099997.0
2005-10-21 02:57:00,0.67794,0.67797,0.67794,0.67797,109500000.0
2005-10-21 02:58:00,0.678,0.678,0.67793,0.67798,74699999.0
2005-10-21 02:59:00,0.67796,0.67799,0.67795,0.67796,90300000.0
2005-10-21 03:00:00,0.67793,0.67794,0.6779,0.67791,170899997.0
2005-10-21 03:01:00,0.67789,0.67789,0.67778,0.67788,190900000.0
2005-10-21 03:02:00,0.67787,0.67788,0.67781,0.67783,70000000.0
2005-10-21 03:03:00,0.67788,0.67792,0.67779,0.67784,195999997.0
2005-10-21 03:04:00,0.67785,0.67788,0.6778,0.6778,205200000.0
2005-10-21 03:05:00,0.67785,0.67793,0.67781,0.67786,234099994.0
2005-10-21 03:06:00,0.67792,0.67792,0.67781,0.67787,178900003.0
2005-10-21 03:07:00,0.67784,0.67796,0.67784,0.67795,63899999.0
2005-10-21 03:08:00,0.67791,0.67795,0.67791,0.67793,225100004.0
2005-10-21 03:09:00,0.67793,0.67793,0.67786,0.67788,53600000.0
2005-10-21 03:10:00,0.67797,0.67802,0.67797,0.67802,77200001.0
2005-10-21 03:11:00,0.67807,0.67814,0.67801,0.6781,175399998.0
2005-10-21 03:12:00,0.67817,0.67821,0.67803,0.67803,80600001.0
2005-10-21 03:13:00,0.678,0.67803,0.678,0.67803,35900000.0
2005-10-21 03:14:00,0.67801,0.67806,0.67797,0.67802,88000000.0
2005-10-21 03:15:00,0.67797,0.67803,0.67796,0.67803,76500002.0
2005-10-21 03:16:00,0.6781,0.67814,0.6781,0.67813,73600001.0
2005-10-21 03:17:00,0.67818,0.67827,0.67814,0.67823,224299997.0
2005-10-21 03:18:00,0.6783,0.6783,0.67817,0.67819,67900001.0
2005-10-21 03:19:00,0.67808,0.67816,0.67805,0.67807,228099999.0
2005-10-21 03:20:00,0.67811,0.67814,0.67803,0.67805,235699996.0
2005-10-21 03:21:00,0.67808,0.67824,0.678,0.67824,114000000.0
2005-10-21 03:22:00,0.67823,0.67826,0.67819,0.6782,98900001.0
2005-10-21 03:23:00,0.67811,0.67811,0.67808,0.67808,23900000.0
2005-10-21 03:24:00,0.67809,0.67827,0.67806,0.67827,84699998.0
2005-10-21 03:25:00,0.67827,0.67833,0.67805,0.67805,116500001.0
2005-10-21 03:26:00,0.6781,0.67817,0.6779,0.67793,198200003.0
2005-10-21 03:27:00,0.67787,0.67795,0.67787,0.67795,127599998.0
2005-10-21 03:28:00,0.67785,0.67785,0.67751,0.67753,148299997.0
2005-10-21 03:29:00,0.67751,0.67765,0.67751,0.67765,97600003.0
2005-10-21 03:30:00,0.67765,0.6777,0.67755,0.6777,120199999.0
2005-10-21 03:31:00,0.67779,0.67782,0.67769,0.6777,162700000.0
2005-10-21 03:32:00,0.67767,0.6777,0.67756,0.67766,199800005.0
2005-10-21 03:33:00,0.6776,0.67773,0.67758,0.67768,171099998.0
2005-10-21 03:34:00,0.67763,0.67766,0.67755,0.67766,109900000.0
2005-10-21 03:35:00,0.67764,0.6778,0.67757,0.6778,97299999.0
2005-10-21 03:36:00,0.67782,0.6779,0.67782,0.67785,75099998.0
2005-10-21 03:37:00,0.67799,0.67808,0.67798,0.67798,130400003.0
2005-10-21 03:38:00,0.67797,0.67797,0.6779,0.6779,91400000.0
2005-10-21 03:39:00,0.67788,0.67792,0.67788,0.67792,70199998.0
2005-10-21 03:40:00,0.67787,0.6779,0.67787,0.6779,106300004.0
2005-10-21 03:41:00,0.6779,0.6779,0.6779,0.6779,72699998.0
2005-10-21 03:42:00,0.67789,0.67789,0.67785,0.67789,105900001.0
2005-10-21 03:43:00,0.67793,0.67804,0.67793,0.67804,106300003.0
2005-10-21 03:44:00,0.67802,0.67806,0.67801,0.67803,178200002.0
2005-10-21 03:45:00,0.67801,0.67808,0.67801,0.67806,144200000.0
2005-10-21 03:46:00,0.67799,0.67808,0.67793,0.67808,225600000.0
2005-10-21 03:47:00,0.67801,0.67801,0.67801,0.67801,12000000.0
2005-10-21 03:48:00,0.67801,0.67809,0.67801,0.67809,46400002.0
2005-10-21 03:49:00,0.67812,0.67819,0.67809,0.67813,174700000.0
2005-10-21 03:50:00,0.67811,0.67815,0.6781,0.6781,98400001.0
2005-10-21 03:51:00,0.67809,0.67816,0.67809,0.67815,177499996.0
2005-10-21 03:52:00,0.67811,0.67811,0.67802,0.67802,5600000.0
2005-10-21 03:53:00,0.67796,0.67796,0.67789,0.67789,45000000.0
2005-10-21 03:54:00,0.6779,0.67794,0.67782,0.67791,131400005.0
2005-10-21 03:55:00,0.67795,0.67799,0.67794,0.67797,221600002.0
2005-10-21 03:56:00,0.67799,0.67804,0.67793,0.67793,240199999.0
2005-10-21 03:57:00,0.67795,0.67795,0.6778,0.67793,124000000.0
2005-10-21 03:58:00,0.67788,0.67795,0.67785,0.67785,101300002.0
2005-10-21 03:59:00,0.67782,0.67782,0.67776,0.67776,79000002.0
2005-10-21 04:00:00,0.67776,0.67786,0.67775,0.67782,173100000.0
2005-10-21 04:01:00,0.6778,0.67783,0.67776,0.67781,172599999.0
2005-10-21 04:02:00,0.67776,0.67776,0.67771,0.67776,161999996.0
2005-10-21 04:03:00,0.67787,0.67788,0.67785,0.67785,67800001.0
2005-10-21 04:04:00,0.67784,0.67786,0.6778,0.67786,200599999.0
2005-10-21 04:05:00,0.6779,0.67793,0.67787,0.6779,76200002.0
2005-10-21 04:06:00,0.67792,0.67792,0.6779,0.67792,22300001.0
2005-10-21 04:07:00,0.67792,0.67801,0.67791,0.67796,225400000.0
2005-10-21 04:08:00,0.67797,0.67798,0.67794,0.67794,137200002.0
2005-10-21 04:09:00,0.67797,0.678,0.6779,0.6779,103200000.0
2005-10-21 04:10:00,0.67795,0.67798,0.67791,0.67798,119399999.0
2005-10-21 04:11:00,0.67798,0.67798,0.67786,0.67786,163000000.0
2005-10-21 04:12:00,0.67791,0.67791,0.67784,0.67788,65200002.0
2005-10-21 04:13:00,0.67785,0.67794,0.67785,0.67789,89700002.0
2005-10-21 04:14:00,0.67783,0.67783,0.6778,0.6778,74299999.0
2005-10-21 04:15:00,0.67783,0.6779,0.67783,0.6779,124900000.0
2005-10-21 04:16:00,0.67786,0.6779,0.67784,0.6779,138900000.0
2005-10-21 04:17:00,0.67789,0.67794,0.67787,0.67787,54300000.0
2005-10-21 04:18:00,0.6779,0.6779,0.6779,0.6779,37600001.0
2005-10-21 04:19:00,0.67788,0.6779,0.67787,0.67787,205999999.0
2005-10-21 04:20:00,0.67787,0.6779,0.67787,0.67788,38600000.0
2005-10-21 04:21:00,0.67787,0.67789,0.67781,0.67788,93800002.0
2005-10-21 04:22:00,0.67788,0.67788,0.6778,0.6778,157200001.0
2005-10-21 04:23:00,0.67783,0.67787,0.67778,0.67778,160800001.0
2005-10-21 04:24:00,0.67776,0.67781,0.67768,0.67776,163699999.0
2005-10-21 04:25:00,0.67783,0.67783,0.67771,0.67778,161200003.0
2005-10-21 04:26:00,0.67768,0.67778,0.67768,0.67777,62400001.0
2005-10-21 04:27:00,0.67772,0.67777,0.67765,0.67771,128400000.0
2005-10-21 04:28:00,0.67762,0.67765,0.67758,0.67765,191999997.0
2005-10-21 04:29:00,0.67764,0.67765,0.67753,0.67753,167200001.0
2005-10-21 04:30:00,0.67758,0.67768,0.67755,0.67766,80500000.0
2005-10-21 04:31:00,0.67768,0.67772,0.6776,0.67771,271399999.0
2005-10-21 04:32:00,0.67775,0.6778,0.67768,0.67772,215599999.0
2005-10-21 04:33:00,0.67777,0.67777,0.67772,0.67773,160799999.0
2005-10-21 04:34:00,0.6778,0.67782,0.67776,0.67778,174699998.0
2005-10-21 04:35:00,0.67778,0.6778,0.67773,0.6778,102000000.0
2005-10-21 04:36:00,0.67778,0.67778,0.67769,0.67776,82899999.0
2005-10-21 04:37:00,0.6777,0.67775,0.6777,0.67772,69700001.0
2005-10-21 04:38:00,0.67775,0.67789,0.67775,0.67787,108100001.0
2005-10-21 04:39:00,0.67781,0.67781,0.6777,0.67772,240099998.0
2005-10-21 04:40:00,0.67777,0.67777,0.67776,0.67776,51899997.0
2005-10-21 04:41:00,0.67782,0.67786,0.67782,0.67786,14300000.0
2005-10-21 04:42:00,0.67787,0.6779,0.67783,0.67789,86700000.0
2005-10-21 04:43:00,0.67788,0.67799,0.67788,0.67797,114799999.0
2005-10-21 04:44:00,0.678,0.67807,0.67799,0.67807,210200001.0
2005-10-21 04:45:00,0.678,0.67805,0.67798,0.67805,257799994.0
2005-10-21 04:46:00,0.67805,0.67805,0.67803,0.67803,85500000.0
2005-10-21 04:47:00,0.67804,0.67804,0.67799,0.67802,56599999.0
2005-10-21 04:48:00,0.67799,0.67803,0.67796,0.67797,181700002.0
2005-10-21 04:49:00,0.67791,0.67791,0.67777,0.67781,103799997.0
2005-10-21 04:50:00,0.67776,0.67778,0.67768,0.67774,83700000.0
2005-10-21 04:51:00,0.67778,0.67778,0.6777,0.67772,255600003.0
2005-10-21 04:52:00,0.67778,0.67781,0.67772,0.67772,262699998.0
2005-10-21 04:53:00,0.67773,0.67778,0.67769,0.67775,55800000.0
2005-10-21 04:54:00,0.67776,0.6778,0.67774,0.67775,71200000.0
2005-10-21 04:55:00,0.67772,0.67782,0.67772,0.6778,60500000.0
2005-10-21 04:56:00,0.67787,0.67809,0.6778,0.67809,159400003.0
2005-10-21 04:57:00,0.67805,0.67807,0.67798,0.67803,180599999.0
2005-10-21 04:58:00,0.67795,0.67811,0.67795,0.67811,155800000.0
2005-10-21 04:59:00,0.6781,0.67821,0.6781,0.67815,181799999.0
2005-10-21 05:00:00,0.67814,0.67821,0.67814,0.67821,108700001.0
2005-10-21 05:01:00,0.67815,0.67822,0.67815,0.67818,121900003.0
2005-10-21 05:02:00,0.67812,0.67812,0.67809,0.67809,35099999.0
2005-10-21 05:03:00,0.67819,0.6782,0.67812,0.67813,229599997.0
2005-10-21 05:04:00,0.67812,0.67819,0.67812,0.67817,193100003.0
2005-10-21 05:05:00,0.67819,0.67825,0.6781,0.6781,23800000.0
2005-10-21 05:06:00,0.6781,0.6781,0.67808,0.67808,75100001.0
2005-10-21 05:07:00,0.67815,0.67818,0.67813,0.67814,122400001.0
2005-10-21 05:08:00,0.67821,0.67829,0.67813,0.67813,76400001.0
2005-10-21 05:09:00,0.67815,0.67848,0.67815,0.67848,91200001.0
2005-10-21 05:10:00,0.67821,0.67821,0.67814,0.6782,88200002.0
2005-10-21 05:11:00,0.67816,0.67817,0.67811,0.67812,77300001.0
2005-10-21 05:12:00,0.67815,0.67815,0.67803,0.67814,151300003.0
2005-10-21 05:13:00,0.67814,0.67814,0.67802,0.67805,204700001.0
2005-10-21 05:14:00,0.67802,0.67809,0.67794,0.67809,220499997.0
2005-10-21 05:15:00,0.67814,0.67817,0.67814,0.67816,99800002.0
2005-10-21 05:16:00,0.67813,0.67813,0.67802,0.67805,143199999.0
2005-10-21 05:17:00,0.67792,0.67799,0.67783,0.67799,179799999.0
2005-10-21 05:18:00,0.67796,0.67802,0.67779,0.67779,172099999.0
2005-10-21 05:19:00,0.67781,0.67781,0.67779,0.67779,70099998.0
2005-10-21 05:20:00,0.67773,0.67774,0.67766,0.67774,125899999.0
2005-10-21 05:21:00,0.67773,0.67783,0.67772,0.67777,231299999.0
2005-10-21 05:22:00,0.67789,0.67792,0.67783,0.67785,144200001.0
2005-10-21 05:23:00,0.67786,0.67786,0.67773,0.67782,210500001.0
2005-10-21 05:24:00,0.67783,0.67786,0.67777,0.6778,143700000.0
2005-10-21 05:25:00,0.67787,0.67788,0.67783,0.67788,34400001.0
2005-10-21 05:26:00,0.67763,0.67777,0.67749,0.67749,188099999.0
2005-10-21 05:27:00,0.67787,0.67789,0.67785,0.67787,138599998.0
2005-10-21 05:28:00,0.67791,0.67808,0.67791,0.67805,85600001.0
2005-10-21 05:29:00,0.67806,0.67806,0.67792,0.67801,112900000.0
2005-10-21 05:30:00,0.67811,0.6782,0.67811,0.67815,78299998.0
2005-10-21 05:31:00,0.67822,0.67826,0.6782,0.6782,50500000.0
2005-10-21 05:32:00,0.67812,0.67815,0.67807,0.67815,167800003.0
2005-10-21 05:33:00,0.67813,0.67819,0.6781,0.67812,100599998.0
2005-10-21 05:34:00,0.67803,0.67804,0.6779,0.67804,167399998.0
2005-10-21 05:35:00,0.67808,0.67817,0.67804,0.67809,66200001.0
2005-10-21 05:36:00,0.67806,0.67807,0.67804,0.67807,111300003.0
2005-10-21 05:37:00,0.67807,0.67807,0.67802,0.67807,206899999.0
2005-10-21 05:38:00,0.67805,0.6781,0.67805,0.67807,76099999.0
2005-10-21 05:39:00,0.6781,0.6781,0.67807,0.67807,20800000.0
2005-10-21 05:40:00,0.67781,0.67812,0.67781,0.67792,160699999.0
2005-10-21 05:41:00,0.67812,0.67823,0.67812,0.67823,93800002.0
2005-10-21 05:42:00,0.67823,0.67825,0.6782,0.67825,133699999.0
2005-10-21 05:43:00,0.67824,0.67824,0.6782,0.6782,50200001.0
2005-10-21 05:44:00,0.67811,0.67811,0.67793,0.67793,78200000.0
2005-10-21 05:45:00,0.67796,0.67804,0.67796,0.67797,130699999.0
2005-10-21 05:46:00,0.67803,0.67803,0.67797,0.67799,129400005.0
2005-10-21 05:47:00,0.678,0.67805,0.67799,0.67802,234200005.0
2005-10-21 05:48:00,0.67793,0.67793,0.67793,0.67793,36700000.0
2005-10-21 05:49:00,0.67795,0.67798,0.6779,0.6779,73299999.0
2005-10-21 05:50:00,0.67795,0.67797,0.67795,0.67795,67800000.0
2005-10-21 05:51:00,0.67798,0.67798,0.6779,0.67795,168899999.0
2005-10-21 05:52:00,0.67793,0.67795,0.67788,0.67795,186399998.0
2005-10-21 05:53:00,0.67793,0.67795,0.67792,0.67792,84999998.0
2005-10-21 05:54:00,0.678,0.67813,0.678,0.6781,35300000.0
2005-10-21 05:55:00,0.67807,0.67812,0.67799,0.67799,146000002.0
2005-10-21 05:56:00,0.67796,0.67799,0.67795,0.67799,49400002.0
2005-10-21 05:57:00,0.67792,0.678,0.67792,0.67799,68800000.0
2005-10-21 05:58:00,0.67798,0.67798,0.67797,0.67797,54399999.0
2005-10-21 05:59:00,0.67798,0.67808,0.67798,0.67803,139600003.0
2005-10-21 06:00:00,0.67797,0.678,0.67797,0.678,169900003.0
2005-10-21 06:01:00,0.67801,0.67801,0.67792,0.67799,146099998.0
2005-10-21 06:02:00,0.67797,0.678,0.67794,0.678,144799998.0
2005-10-21 06:03:00,0.678,0.67803,0.67797,0.67797,69400001.0
2005-10-21 06:04:00,0.67795,0.67797,0.67795,0.67797,61699999.0
2005-10-21 06:05:00,0.67798,0.67798,0.67792,0.67797,171900000.0
2005-10-21 06:06:00,0.67794,0.67799,0.67793,0.67798,152400002.0
2005-10-21 06:07:00,0.67799,0.67799,0.67793,0.67799,135500000.0
2005-10-21 06:08:00,0.6779,0.6779,0.67772,0.67787,126300004.0
2005-10-21 06:09:00,0.67796,0.67802,0.67784,0.67784,219299997.0
2005-10-21 06:10:00,0.678,0.678,0.678,0.678,6400000.0
2005-10-21 06:11:00,0.67796,0.67796,0.67787,0.67788,69500002.0
2005-10-21 06:12:00,0.67792,0.67795,0.67788,0.67788,150799999.0
2005-10-21 06:13:00,0.67788,0.67789,0.6778,0.67786,221099997.0
2005-10-21 06:14:00,0.67791,0.67794,0.67769,0.67775,203900003.0
2005-10-21 06:15:00,0.67767,0.6777,0.67761,0.6777,54199999.0
2005-10-21 06:16:00,0.67772,0.67779,0.67769,0.67779,190400000.0
2005-10-21 06:17:00,0.67781,0.67783,0.67777,0.6778,170800001.0
2005-10-21 06:18:00,0.6778,0.67785,0.67779,0.67779,82600000.0
2005-10-21 06:19:00,0.6778,0.67784,0.67773,0.67784,122899999.0
2005-10-21 06:20:00,0.6778,0.67786,0.6778,0.67786,111799998.0
2005-10-21 06:21:00,0.67781,0.67781,0.67769,0.67769,120499998.0
2005-10-21 06:22:00,0.67767,0.67772,0.67763,0.6777,97500002.0
2005-10-21 06:23:00,0.6777,0.67772,0.67765,0.67767,69599998.0
2005-10-21 06:24:00,0.67767,0.67772,0.67765,0.67767,71200000.0
2005-10-21 06:25:00,0.67766,0.67771,0.67766,0.67766,205099999.0
2005-10-21 06:26:00,0.67765,0.67772,0.67765,0.6777,199999996.0
2005-10-21 06:27:00,0.6777,0.67771,0.67765,0.67765,253800001.0
2005-10-21 06:28:00,0.67769,0.67776,0.67767,0.67776,122099996.0
2005-10-21 06:29:00,0.67775,0.67775,0.67771,0.67771,106899998.0
2005-10-21 06:30:00,0.67772,0.67784,0.67772,0.67784,81500003.0
2005-10-21 06:31:00,0.67785,0.67789,0.67779,0.67785,182000000.0
2005-10-21 06:32:00,0.67782,0.67796,0.67782,0.67787,154300000.0
2005-10-21 06:33:00,0.67792,0.67795,0.67788,0.67788,189200003.0
2005-10-21 06:34:00,0.67792,0.67807,0.67792,0.67802,251099998.0
2005-10-21 06:35:00,0.67801,0.67802,0.6779,0.67799,191999999.0
2005-10-21 06:36:00,0.67802,0.67802,0.67795,0.67801,257899997.0
2005-10-21 06:37:00,0.67805,0.67805,0.67794,0.67795,139900000.0
2005-10-21 06:38:00,0.67794,0.67799,0.67794,0.67799,60600003.0
2005-10-21 06:39:00,0.67802,0.67807,0.67791,0.67793,167900000.0
2005-10-21 06:40:00,0.67797,0.67803,0.67797,0.67802,180999998.0
2005-10-21 06:41:00,0.67807,0.67808,0.67801,0.67805,256800000.0
2005-10-21 06:42:00,0.678,0.67808,0.67799,0.67804,84000003.0
2005-10-21 06:43:00,0.67798,0.67798,0.67798,0.67798,13200000.0
2005-10-21 06:44:00,0.67802,0.67802,0.67795,0.67795,181400001.0
2005-10-21 06:45:00,0.678,0.678,0.67788,0.67788,153800000.0
2005-10-21 06:46:00,0.67792,0.678,0.67792,0.67795,204800002.0
2005-10-21 06:47:00,0.67798,0.67804,0.67796,0.678,282400000.0
2005-10-21 06:48:00,0.67805,0.67805,0.67799,0.67799,216400003.0
2005-10-21 06:49:00,0.67798,0.67798,0.67797,0.67797,33500001.0
2005-10-21 06:50:00,0.67792,0.67793,0.67786,0.67793,62700001.0
2005-10-21 06:51:00,0.67792,0.67792,0.67788,0.67788,72600000.0
2005-10-21 06:52:00,0.67792,0.67797,0.67791,0.67797,203199999.0
2005-10-21 06:53:00,0.67777,0.67797,0.67777,0.67792,140000003.0
2005-10-21 06:54:00,0.67792,0.67792,0.67792,0.67792,55800001.0
2005-10-21 06:55:00,0.67795,0.67797,0.67792,0.67792,79600001.0
2005-10-21 06:56:00,0.67784,0.67799,0.6778,0.67799,169500001.0
2005-10-21 06:57:00,0.67791,0.67804,0.67791,0.67801,126699996.0
2005-10-21 06:58:00,0.67801,0.6781,0.678,0.6781,125600002.0
2005-10-21 06:59:00,0.67804,0.67807,0.67804,0.67807,26700000.0
2005-10-21 07:00:00,0.67804,0.67814,0.67804,0.67814,121699999.0
2005-10-21 07:01:00,0.67815,0.67824,0.67815,0.67818,115100001.0
2005-10-21 07:02:00,0.67821,0.67826,0.67817,0.67817,83300001.0
2005-10-21 07:03:00,0.67819,0.67819,0.6781,0.67818,88800001.0
2005-10-21 07:04:00,0.6782,0.67829,0.6782,0.67829,125299996.0
2005-10-21 07:05:00,0.67824,0.67825,0.67824,0.67825,69100001.0
2005-10-21 07:06:00,0.67832,0.67833,0.67829,0.67829,89799999.0
2005-10-21 07:07:00,0.67828,0.67828,0.67827,0.67827,51000000.0
2005-10-21 07:08:00,0.67829,0.67836,0.67829,0.67832,92700000.0
2005-10-21 07:09:00,0.67834,0.67841,0.67832,0.67832,118800001.0
2005-10-21 07:10:00,0.67825,0.67825,0.6782,0.67822,150199997.0
2005-10-21 07:11:00,0.67824,0.67828,0.67824,0.67825,48100001.0
2005-10-21 07:12:00,0.67819,0.67828,0.67819,0.67828,72700002.0
2005-10-21 07:13:00,0.67827,0.6783,0.67823,0.67827,61400000.0
2005-10-21 07:14:00,0.67827,0.67831,0.67822,0.67827,82700001.0
2005-10-21 07:15:00,0.6783,0.6783,0.67824,0.67825,164599996.0
2005-10-21 07:16:00,0.67825,0.67831,0.67821,0.6783,113700000.0
2005-10-21 07:17:00,0.67827,0.6783,0.67827,0.6783,120000003.0
2005-10-21 07:18:00,0.67828,0.67828,0.6782,0.67825,172100004.0
2005-10-21 07:19:00,0.67827,0.67831,0.6782,0.6782,70299999.0
2005-10-21 07:20:00,0.67817,0.67819,0.67812,0.67815,108299999.0
2005-10-21 07:21:00,0.67817,0.67817,0.67811,0.67817,107100001.0
2005-10-21 07:22:00,0.67817,0.67825,0.67817,0.67825,67800001.0
2005-10-21 07:23:00,0.67824,0.67826,0.67818,0.67819,122200000.0
2005-10-21 07:24:00,0.67819,0.67823,0.67819,0.67823,34299999.0
2005-10-21 07:25:00,0.67821,0.67821,0.67816,0.67819,43000000.0
2005-10-21 07:26:00,0.67815,0.67815,0.67812,0.67813,30999999.0
2005-10-21 07:27:00,0.67817,0.67821,0.67814,0.67821,175600002.0
2005-10-21 07:28:00,0.6781,0.6781,0.6781,0.6781,24700001.0
2005-10-21 07:29:00,0.67817,0.67824,0.67816,0.67824,62400000.0
2005-10-21 07:30:00,0.67823,0.67825,0.6782,0.67823,91900000.0
2005-10-21 07:31:00,0.67825,0.67825,0.67815,0.67815,57100002.0
2005-10-21 07:32:00,0.67823,0.67825,0.6782,0.67825,35900000.0
2005-10-21 07:33:00,0.67823,0.67823,0.67818,0.67818,85099997.0
2005-10-21 07:34:00,0.67816,0.67822,0.67806,0.67815,251300000.0
2005-10-21 07:35:00,0.67816,0.67817,0.67797,0.67797,113800004.0
2005-10-21 07:36:00,0.67804,0.67804,0.67787,0.67791,155200001.0
2005-10-21 07:37:00,0.67793,0.67802,0.67792,0.67792,141700002.0
2005-10-21 07:38:00,0.67792,0.67798,0.67792,0.67795,282299996.0
2005-10-21 07:39:00,0.67792,0.67799,0.67791,0.67799,105200001.0
2005-10-21 07:40:00,0.67803,0.67803,0.67797,0.67797,110799999.0
2005-10-21 07:41:00,0.67794,0.67797,0.6779,0.67795,110800003.0
2005-10-21 07:42:00,0.678,0.67815,0.678,0.67815,102000002.0
2005-10-21 07:43:00,0.67815,0.67819,0.67814,0.67818,161900002.0
2005-10-21 07:44:00,0.67817,0.67824,0.67817,0.67824,91100003.0
2005-10-21 07:45:00,0.67824,0.67827,0.67824,0.67825,185999999.0
2005-10-21 07:46:00,0.67823,0.67831,0.67823,0.67825,145799996.0
2005-10-21 07:47:00,0.67827,0.6783,0.67821,0.67829,133400003.0
2005-10-21 07:48:00,0.67811,0.67833,0.67797,0.67833,292099996.0
2005-10-21 07:49:00,0.67815,0.6783,0.67804,0.67805,72000001.0
2005-10-21 07:50:00,0.6779,0.67809,0.67779,0.67799,151599997.0
2005-10-21 07:51:00,0.67807,0.67819,0.67797,0.678,128600000.0
2005-10-21 07:52:00,0.6782,0.6782,0.67807,0.67807,59800002.0
2005-10-21 07:53:00,0.67812,0.67814,0.67808,0.67808,127500002.0
2005-10-21 07:54:00,0.67807,0.67807,0.67799,0.67804,185800001.0
2005-10-21 07:55:00,0.6781,0.6781,0.6781,0.6781,23900000.0
2005-10-21 07:56:00,0.67805,0.67811,0.67799,0.67807,194400003.0
2005-10-21 07:57:00,0.67818,0.67836,0.67818,0.67836,92499998.0
2005-10-21 07:58:00,0.67839,0.67848,0.67839,0.6784,156000002.0
2005-10-21 07:59:00,0.67847,0.67856,0.67847,0.67852,253799999.0
2005-10-21 08:00:00,0.67845,0.67856,0.67845,0.67852,216699997.0
2005-10-21 08:01:00,0.67853,0.67853,0.67844,0.67845,46700000.0
2005-10-21 08:02:00,0.67849,0.67854,0.67843,0.67843,112300000.0
2005-10-21 08:03:00,0.67843,0.67847,0.67835,0.67837,154900000.0
2005-10-21 08:04:00,0.6783,0.67836,0.6783,0.67835,57300002.0
2005-10-21 08:05:00,0.67828,0.67828,0.67805,0.67805,38300001.0
2005-10-21 08:06:00,0.67812,0.67825,0.67812,0.67819,122600001.0
2005-10-21 08:07:00,0.67822,0.67831,0.67822,0.67831,146300000.0
2005-10-21 08:08:00,0.67824,0.67832,0.67824,0.67825,220400005.0
2005-10-21 08:09:00,0.67827,0.67833,0.67826,0.67826,106100002.0
2005-10-21 08:10:00,0.67832,0.67833,0.67822,0.67833,98000001.0
2005-10-21 08:11:00,0.67831,0.67849,0.67827,0.67849,183600002.0
2005-10-21 08:12:00,0.6786,0.67867,0.67858,0.67858,178000004.0
2005-10-21 08:13:00,0.67851,0.67858,0.67845,0.67854,105900003.0
2005-10-21 08:14:00,0.67861,0.67869,0.67857,0.67869,203700001.0
2005-10-21 08:15:00,0.67879,0.67891,0.67879,0.67879,136999999.0
2005-10-21 08:16:00,0.67872,0.67872,0.67852,0.67859,112099999.0
2005-10-21 08:17:00,0.67857,0.6786,0.67848,0.6786,130500002.0
2005-10-21 08:18:00,0.67854,0.67854,0.67851,0.67851,22300001.0
2005-10-21 08:19:00,0.67841,0.67845,0.67841,0.67842,148599999.0
2005-10-21 08:20:00,0.67842,0.67846,0.67842,0.67845,154000000.0
2005-10-21 08:21:00,0.67838,0.67838,0.67829,0.6783,211400001.0
2005-10-21 08:22:00,0.67829,0.67835,0.67825,0.67826,107800004.0
2005-10-21 08:23:00,0.6782,0.67825,0.67815,0.67822,202700004.0
2005-10-21 08:24:00,0.67821,0.67821,0.67818,0.6782,137000000.0
2005-10-21 08:25:00,0.67814,0.67827,0.67814,0.67827,118299997.0
2005-10-21 08:26:00,0.67824,0.67829,0.67818,0.67828,217799994.0
2005-10-21 08:27:00,0.6784,0.67843,0.67834,0.67841,120399999.0
2005-10-21 08:28:00,0.67845,0.67845,0.67835,0.6784,133200000.0
2005-10-21 08:29:00,0.67846,0.67847,0.67838,0.67838,221199998.0
2005-10-21 08:30:00,0.67836,0.67836,0.67828,0.67831,64700001.0
2005-10-21 08:31:00,0.67823,0.67823,0.67806,0.67809,119400001.0
2005-10-21 08:32:00,0.67803,0.67817,0.67803,0.67817,174499999.0
2005-10-21 08:33:00,0.67823,0.67828,0.67816,0.67818,198999997.0
2005-10-21 08:34:00,0.67813,0.67813,0.67807,0.6781,74199999.0
2005-10-21 08:35:00,0.67805,0.67811,0.678,0.67805,211099999.0
2005-10-21 08:36:00,0.67805,0.67811,0.67805,0.67807,170700000.0
2005-10-21 08:37:00,0.67804,0.67811,0.67803,0.67808,271700007.0
2005-10-21 08:38:00,0.67811,0.67813,0.67809,0.67813,120099996.0
2005-10-21 08:39:00,0.6781,0.67818,0.6781,0.67815,98499998.0
2005-10-21 08:40:00,0.67807,0.67807,0.67804,0.67806,153099999.0
2005-10-21 08:41:00,0.67804,0.67805,0.67796,0.678,122899998.0
2005-10-21 08:42:00,0.67795,0.67801,0.67793,0.678,210299999.0
2005-10-21 08:43:00,0.67797,0.67798,0.67783,0.67783,216199998.0
2005-10-21 08:44:00,0.67784,0.678,0.67784,0.678,82200000.0
2005-10-21 08:45:00,0.67798,0.67798,0.67795,0.67795,53399998.0
2005-10-21 08:46:00,0.67794,0.67797,0.67789,0.67794,136899997.0
2005-10-21 08:47:00,0.6779,0.67799,0.67787,0.67799,157300003.0
2005-10-21 08:48:00,0.67801,0.67803,0.67799,0.67803,114100003.0
2005-10-21 08:49:00,0.67803,0.67804,0.67794,0.678,72100002.0
2005-10-21 08:50:00,0.67802,0.67803,0.67802,0.67803,78199999.0
2005-10-21 08:51:00,0.67806,0.67809,0.67803,0.67803,98300000.0
2005-10-21 08:52:00,0.678,0.67815,0.678,0.67815,119699998.0
2005-10-21 08:53:00,0.67812,0.67813,0.67808,0.67813,189000001.0
2005-10-21 08:54:00,0.67808,0.67809,0.67808,0.67809,48600001.0
2005-10-21 08:55:00,0.67809,0.67815,0.67802,0.67807,112299997.0
2005-10-21 08:56:00,0.67809,0.67814,0.67806,0.67811,134299997.0
2005-10-21 08:57:00,0.67806,0.67806,0.67801,0.67801,19200000.0
2005-10-21 08:58:00,0.67793,0.67797,0.67792,0.67795,149799997.0
2005-10-21 08:59:00,0.67793,0.67805,0.67793,0.67795,186800001.0
2005-10-21 09:00:00,0.67795,0.67804,0.67795,0.67804,116000001.0
2005-10-21 09:01:00,0.67805,0.67806,0.67796,0.67806,146700000.0
2005-10-21 09:02:00,0.67807,0.67807,0.67791,0.67791,115200002.0
2005-10-21 09:03:00,0.6779,0.67794,0.67782,0.67782,134200002.0
2005-10-21 09:04:00,0.67783,0.67784,0.67781,0.67783,117700001.0
2005-10-21 09:05:00,0.67789,0.67793,0.67788,0.67788,80900003.0
2005-10-21 09:06:00,0.67786,0.6779,0.67785,0.67787,145200002.0
2005-10-21 09:07:00,0.67788,0.67793,0.67785,0.67791,244799996.0
2005-10-21 09:08:00,0.67796,0.67802,0.67795,0.67798,169999999.0
2005-10-21 09:09:00,0.67807,0.6781,0.67806,0.67806,70100000.0
2005-10-21 09:10:00,0.67801,0.67803,0.67795,0.67803,82399998.0
2005-10-21 09:11:00,0.67805,0.67814,0.67804,0.67814,253000001.0
2005-10-21 09:12:00,0.67816,0.67823,0.67811,0.67821,207500001.0
2005-10-21 09:13:00,0.67825,0.67829,0.67821,0.67825,231900001.0
2005-10-21 09:14:00,0.67822,0.67822,0.67822,0.67822,2400000.0
2005-10-21 09:15:00,0.67814,0.67823,0.67814,0.67823,113299996.0
2005-10-21 09:16:00,0.67825,0.67827,0.6782,0.67827,144600003.0
2005-10-21 09:17:00,0.67821,0.67825,0.67815,0.67822,77500001.0
2005-10-21 09:18:00,0.67823,0.67823,0.67814,0.67816,83700002.0
2005-10-21 09:19:00,0.67811,0.67817,0.67807,0.6781,216399998.0
2005-10-21 09:20:00,0.67817,0.67818,0.67817,0.67818,29900000.0
2005-10-21 09:21:00,0.67823,0.67825,0.67814,0.67825,106000002.0
2005-10-21 09:22:00,0.67826,0.67836,0.67822,0.67836,74199998.0
2005-10-21 09:23:00,0.67833,0.67833,0.67827,0.67827,83200002.0
2005-10-21 09:24:00,0.67828,0.67832,0.67828,0.67831,92300002.0
2005-10-21 09:25:00,0.67833,0.67837,0.67829,0.67836,96600001.0
2005-10-21 09:26:00,0.67833,0.67833,0.67823,0.67826,111300002.0
2005-10-21 09:27:00,0.67827,0.67827,0.67814,0.67814,233299996.0
2005-10-21 09:28:00,0.6781,0.6781,0.67803,0.67803,104800003.0
2005-10-21 09:29:00,0.67808,0.67813,0.67798,0.67798,96900001.0
2005-10-21 09:30:00,0.67802,0.67802,0.67791,0.67791,148499997.0
2005-10-21 09:31:00,0.67787,0.67788,0.67782,0.67788,72600000.0
2005-10-21 09:32:00,0.67787,0.67788,0.67784,0.67786,98299997.0
2005-10-21 09:33:00,0.67787,0.67793,0.67787,0.67793,88999999.0
2005-10-21 09:34:00,0.67791,0.67791,0.6778,0.67782,59899999.0
2005-10-21 09:35:00,0.6779,0.67794,0.67783,0.67787,213100000.0
2005-10-21 09:36:00,0.67783,0.67795,0.67783,0.67784,166799997.0
2005-10-21 09:37:00,0.67784,0.67791,0.67784,0.67788,81400000.0
2005-10-21 09:38:00,0.6779,0.6779,0.67781,0.67785,191400003.0
2005-10-21 09:39:00,0.67783,0.67787,0.67783,0.67785,167799995.0
2005-10-21 09:40:00,0.67778,0.67778,0.67775,0.67776,143700000.0
2005-10-21 09:41:00,0.6778,0.67786,0.67778,0.67783,122099998.0
2005-10-21 09:42:00,0.67788,0.67794,0.6778,0.67794,219800001.0
2005-10-21 09:43:00,0.67797,0.67804,0.67794,0.67803,171899999.0
2005-10-21 09:44:00,0.67795,0.67801,0.67795,0.67799,35100001.0
2005-10-21 09:45:00,0.67805,0.67805,0.67799,0.678,138200003.0
2005-10-21 09:46:00,0.67804,0.67805,0.67799,0.67799,203499999.0
2005-10-21 09:47:00,0.678,0.67801,0.67798,0.678,194099998.0
2005-10-21 09:48:00,0.67795,0.67803,0.67795,0.678,118500000.0
2005-10-21 09:49:00,0.67802,0.67808,0.67798,0.67804,171700000.0
2005-10-21 09:50:00,0.67807,0.67813,0.67803,0.67812,58900002.0
2005-10-21 09:51:00,0.67811,0.67816,0.67805,0.67813,157399996.0
2005-10-21 09:52:00,0.67815,0.67815,0.67813,0.67813,84700002.0
2005-10-21 09:53:00,0.67812,0.67815,0.67808,0.67815,205200000.0
2005-10-21 09:54:00,0.6781,0.67817,0.67809,0.67815,150099997.0
2005-10-21 09:55:00,0.67809,0.67812,0.67805,0.6781,131499998.0
2005-10-21 09:56:00,0.6782,0.67832,0.6782,0.67824,121200001.0
2005-10-21 09:57:00,0.67823,0.67823,0.67816,0.67816,135200000.0
2005-10-21 09:58:00,0.67821,0.67822,0.67815,0.67822,79700002.0
2005-10-21 09:59:00,0.67832,0.67844,0.67832,0.67835,185600001.0
2005-10-21 10:00:00,0.67832,0.67845,0.67828,0.67834,158099999.0
2005-10-21 10:01:00,0.67831,0.67831,0.67818,0.67824,313699994.0
2005-10-21 10:02:00,0.67815,0.67815,0.67809,0.67813,168700003.0
2005-10-21 10:03:00,0.67812,0.67821,0.67812,0.67815,260199996.0
2005-10-21 10:04:00,0.67816,0.67821,0.67816,0.67821,71000001.0
2005-10-21 10:05:00,0.67819,0.67819,0.67807,0.67807,134899998.0
2005-10-21 10:06:00,0.67804,0.67812,0.67804,0.67807,217799999.0
2005-10-21 10:07:00,0.67808,0.67816,0.67806,0.67812,118699998.0
2005-10-21 10:08:00,0.6781,0.6781,0.67798,0.67802,117499999.0
2005-10-21 10:09:00,0.67801,0.67805,0.67797,0.67802,109900001.0
2005-10-21 10:10:00,0.67801,0.67805,0.67799,0.67805,207400004.0
2005-10-21 10:11:00,0.67799,0.67799,0.67792,0.67792,45400000.0
2005-10-21 10:12:00,0.67793,0.67799,0.67788,0.67792,158699998.0
2005-10-21 10:13:00,0.67785,0.67797,0.67785,0.67795,185699994.0
2005-10-21 10:14:00,0.67791,0.67791,0.67784,0.67784,22200000.0
2005-10-21 10:15:00,0.67787,0.67795,0.67787,0.67788,94699999.0
2005-10-21 10:16:00,0.6779,0.67792,0.67787,0.67788,122700004.0
2005-10-21 10:17:00,0.67783,0.67785,0.67778,0.67783,255700001.0
2005-10-21 10:18:00,0.67784,0.67784,0.67774,0.67774,16900000.0
2005-10-21 10:19:00,0.67781,0.67781,0.67773,0.67773,122900002.0
2005-10-21 10:20:00,0.6777,0.67776,0.67764,0.67776,135500002.0
2005-10-21 10:21:00,0.67773,0.67779,0.67769,0.67775,227999997.0
2005-10-21 10:22:00,0.67773,0.67775,0.67772,0.67775,230099997.0
2005-10-21 10:23:00,0.67772,0.67772,0.67761,0.67766,114699998.0
2005-10-21 10:24:00,0.67771,0.67771,0.67768,0.6777,117800000.0
2005-10-21 10:25:00,0.6777,0.6777,0.67767,0.67767,26300000.0
2005-10-21 10:26:00,0.67762,0.67771,0.67762,0.6777,153300002.0
2005-10-21 10:27:00,0.67777,0.67794,0.67777,0.67791,147500001.0
2005-10-21 10:28:00,0.67787,0.67793,0.67785,0.67793,195199998.0
2005-10-21 10:29:00,0.6779,0.6779,0.67775,0.67775,215800000.0
2005-10-21 10:30:00,0.67767,0.67773,0.67762,0.67767,97699999.0
2005-10-21 10:31:00,0.67766,0.67766,0.67736,0.6776,170699997.0
2005-10-21 10:32:00,0.6776,0.67765,0.67748,0.67748,185399995.0
2005-10-21 10:33:00,0.67742,0.67743,0.67732,0.67743,112200004.0
2005-10-21 10:34:00,0.67743,0.67743,0.67734,0.67734,141199999.0
2005-10-21 10:35:00,0.67734,0.67744,0.67723,0.67744,136100002.0
2005-10-21 10:36:00,0.67746,0.67752,0.67746,0.6775,118400000.0
2005-10-21 10:37:00,0.67747,0.67747,0.6774,0.67744,55700002.0
2005-10-21 10:38:00,0.6774,0.67742,0.67734,0.6774,164300005.0
2005-10-21 10:39:00,0.6774,0.67745,0.6774,0.67743,113700002.0
2005-10-21 10:40:00,0.67741,0.67741,0.67733,0.67733,107500000.0
2005-10-21 10:41:00,0.67739,0.67744,0.67731,0.67743,128599998.0
2005-10-21 10:42:00,0.67747,0.67752,0.67745,0.67745,218300005.0
2005-10-21 10:43:00,0.67749,0.67749,0.67742,0.67749,200099999.0
2005-10-21 10:44:00,0.67745,0.67753,0.67745,0.67753,140800001.0
2005-10-21 10:45:00,0.67753,0.67753,0.67743,0.67753,100299999.0
2005-10-21 10:46:00,0.67745,0.67747,0.67742,0.67745,126700001.0
2005-10-21 10:47:00,0.67743,0.67749,0.67741,0.67746,247600000.0
2005-10-21 10:48:00,0.67746,0.67748,0.67746,0.67748,20700000.0
2005-10-21 10:49:00,0.67743,0.67743,0.67728,0.67734,141599997.0
2005-10-21 10:50:00,0.67733,0.67737,0.67727,0.67727,226499996.0
2005-10-21 10:51:00,0.67729,0.67735,0.67716,0.67716,203899996.0
2005-10-21 10:52:00,0.6771,0.6771,0.67707,0.6771,76399998.0
2005-10-21 10:53:00,0.67706,0.67719,0.67706,0.67713,171999999.0
2005-10-21 10:54:00,0.67721,0.67722,0.67714,0.67714,105200002.0
2005-10-21 10:55:00,0.67714,0.67734,0.67713,0.67734,69600001.0
2005-10-21 10:56:00,0.67735,0.67739,0.67723,0.67728,212199998.0
2005-10-21 10:57:00,0.6772,0.67728,0.6772,0.67723,283500001.0
2005-10-21 10:58:00,0.67725,0.67732,0.67725,0.67732,8000000.0
2005-10-21 10:59:00,0.67734,0.67741,0.67732,0.67736,135700000.0
2005-10-21 11:00:00,0.67742,0.67742,0.6774,0.67741,146400002.0
2005-10-21 11:01:00,0.6774,0.6774,0.67732,0.67732,175500000.0
2005-10-21 11:02:00,0.67732,0.6774,0.67732,0.67734,133399999.0
2005-10-21 11:03:00,0.6774,0.67741,0.67734,0.67734,85399999.0
2005-10-21 11:04:00,0.67732,0.67733,0.67727,0.67731,193099997.0
2005-10-21 11:05:00,0.6772,0.6772,0.67715,0.67715,23000000.0
2005-10-21 11:06:00,0.67719,0.67719,0.67714,0.67719,101900003.0
2005-10-21 11:07:00,0.6772,0.67723,0.67719,0.67719,65799998.0
2005-10-21 11:08:00,0.67726,0.67726,0.67716,0.67723,79000001.0
2005-10-21 11:09:00,0.67723,0.67723,0.67717,0.67723,163700003.0
2005-10-21 11:10:00,0.67722,0.67722,0.67711,0.67711,67200001.0
2005-10-21 11:11:00,0.67713,0.67713,0.67707,0.6771,137800003.0
2005-10-21 11:12:00,0.67717,0.67719,0.67714,0.67715,124400001.0
2005-10-21 11:13:00,0.67711,0.67711,0.67706,0.6771,92500001.0
2005-10-21 11:14:00,0.67713,0.67718,0.67709,0.67712,234399999.0
2005-10-21 11:15:00,0.6772,0.6772,0.6771,0.67711,226500000.0
2005-10-21 11:16:00,0.67717,0.67723,0.67715,0.67723,114199998.0
2005-10-21 11:17:00,0.67723,0.67723,0.67712,0.67718,144899999.0
2005-10-21 11:18:00,0.67725,0.67738,0.67725,0.67738,76000001.0
2005-10-21 11:19:00,0.67736,0.67737,0.67726,0.67728,261200000.0
2005-10-21 11:20:00,0.67725,0.67741,0.67725,0.67738,144600002.0
2005-10-21 11:21:00,0.67745,0.67745,0.67736,0.67736,101600000.0
2005-10-21 11:22:00,0.67736,0.67738,0.67729,0.67729,123700002.0
2005-10-21 11:23:00,0.6773,0.67731,0.67719,0.67719,216800002.0
2005-10-21 11:24:00,0.67722,0.67728,0.67721,0.67726,105199998.0
2005-10-21 11:25:00,0.6772,0.6772,0.67715,0.67717,76599997.0
2005-10-21 11:26:00,0.67719,0.67724,0.67719,0.67724,107599999.0
2005-10-21 11:27:00,0.67727,0.67728,0.67722,0.67722,206399999.0
2005-10-21 11:28:00,0.67723,0.67728,0.67721,0.67726,194799998.0
2005-10-21 11:29:00,0.67731,0.67732,0.67719,0.67719,83100000.0
2005-10-21 11:30:00,0.67721,0.67724,0.67716,0.67724,120000001.0
2005-10-21 11:31:00,0.6772,0.67727,0.6772,0.6772,205600000.0
2005-10-21 11:32:00,0.67724,0.67724,0.67717,0.67718,229299999.0
2005-10-21 11:33:00,0.67716,0.67717,0.67704,0.67704,87200000.0
2005-10-21 11:34:00,0.67713,0.6772,0.67713,0.67713,99100002.0
2005-10-21 11:35:00,0.67717,0.67717,0.67714,0.67714,79900001.0
2005-10-21 11:36:00,0.67713,0.67722,0.67711,0.67711,255799999.0
2005-10-21 11:37:00,0.6771,0.67716,0.67708,0.67713,156500000.0
2005-10-21 11:38:00,0.67707,0.67708,0.67706,0.67706,90800002.0
2005-10-21 11:39:00,0.67707,0.6771,0.67699,0.67704,180399996.0
2005-10-21 11:40:00,0.67704,0.67711,0.67692,0.67704,188400000.0
2005-10-21 11:41:00,0.67706,0.67711,0.67691,0.67691,85199999.0
2005-10-21 11:42:00,0.67692,0.67697,0.67683,0.67687,134800002.0
2005-10-21 11:43:00,0.67689,0.6769,0.67687,0.6769,108200002.0
2005-10-21 11:44:00,0.67691,0.67695,0.67691,0.67695,100199996.0
2005-10-21 11:45:00,0.6769,0.67699,0.67689,0.67693,149100000.0
2005-10-21 11:46:00,0.67693,0.67703,0.67693,0.67695,112399997.0
2005-10-21 11:47:00,0.67703,0.67703,0.67694,0.67703,149000002.0
2005-10-21 11:48:00,0.67697,0.67698,0.67693,0.67697,147100002.0
2005-10-21 11:49:00,0.67695,0.67703,0.6769,0.67703,204200000.0
2005-10-21 11:50:00,0.6769,0.67695,0.6769,0.67695,129400002.0
2005-10-21 11:51:00,0.67695,0.67706,0.67692,0.67692,217000000.0
2005-10-21 11:52:00,0.67695,0.67702,0.67695,0.67701,96299999.0
2005-10-21 11:53:00,0.67692,0.67701,0.67689,0.67701,96900000.0
2005-10-21 11:54:00,0.67695,0.67698,0.67694,0.67698,143199999.0
2005-10-21 11:55:00,0.67701,0.67709,0.67692,0.67692,261799999.0
2005-10-21 11:56:00,0.6769,0.67703,0.6769,0.67703,51499999.0
2005-10-21 11:57:00,0.67705,0.67705,0.67694,0.67705,126500001.0
2005-10-21 11:58:00,0.677,0.677,0.67691,0.67695,50699999.0
2005-10-21 11:59:00,0.677,0.67704,0.67697,0.677,221400006.0
2005-10-21 12:00:00,0.67688,0.67699,0.67688,0.67692,328299998.0
2005-10-21 12:01:00,0.67695,0.677,0.6769,0.6769,190000002.0
2005-10-21 12:02:00,0.67701,0.67701,0.67688,0.67691,80600003.0
2005-10-21 12:03:00,0.67696,0.67696,0.67682,0.67682,139699998.0
2005-10-21 12:04:00,0.6768,0.67681,0.67673,0.6768,133700000.0
2005-10-21 12:05:00,0.67673,0.67675,0.6767,0.6767,80500001.0
2005-10-21 12:06:00,0.6767,0.67677,0.67663,0.67675,135800003.0
2005-10-21 12:07:00,0.67673,0.67673,0.67663,0.67665,147200001.0
2005-10-21 12:08:00,0.67672,0.67677,0.67668,0.67671,69299999.0
2005-10-21 12:09:00,0.67669,0.67669,0.67653,0.67664,223699992.0
2005-10-21 12:10:00,0.67671,0.67671,0.67666,0.6767,178600000.0
2005-10-21 12:11:00,0.6767,0.67678,0.6767,0.67678,167399998.0
2005-10-21 12:12:00,0.67677,0.67681,0.67674,0.67674,95500004.0
2005-10-21 12:13:00,0.6767,0.6767,0.67666,0.67667,109699997.0
2005-10-21 12:14:00,0.67672,0.67675,0.67668,0.67668,105700003.0
2005-10-21 12:15:00,0.67665,0.67665,0.67654,0.67654,58400000.0
2005-10-21 12:16:00,0.6766,0.67666,0.67656,0.67666,144000003.0
2005-10-21 12:17:00,0.67663,0.67667,0.67653,0.67667,141200001.0
2005-10-21 12:18:00,0.67667,0.6767,0.67661,0.67662,166499997.0
2005-10-21 12:19:00,0.67662,0.67668,0.67655,0.67655,226600000.0
2005-10-21 12:20:00,0.67659,0.67659,0.67647,0.67651,89300000.0
2005-10-21 12:21:00,0.6765,0.6765,0.67638,0.67638,180399999.0
2005-10-21 12:22:00,0.67638,0.67642,0.67636,0.67636,90100000.0
2005-10-21 12:23:00,0.67642,0.67642,0.67635,0.67637,124900000.0
2005-10-21 12:24:00,0.67631,0.67631,0.6762,0.67624,133899998.0
2005-10-21 12:25:00,0.67632,0.67654,0.67632,0.67654,126700003.0
2005-10-21 12:26:00,0.67651,0.67655,0.67649,0.67655,107799999.0
2005-10-21 12:27:00,0.67659,0.67665,0.67657,0.67662,195399996.0
2005-10-21 12:28:00,0.67661,0.6767,0.67658,0.6767,116699999.0
2005-10-21 12:29:00,0.67672,0.67679,0.67672,0.67672,175400001.0
2005-10-21 12:30:00,0.67665,0.67673,0.67665,0.67672,57300000.0
2005-10-21 12:31:00,0.67673,0.67681,0.67673,0.67679,171799999.0
2005-10-21 12:32:00,0.6768,0.6768,0.67675,0.67675,128699999.0
2005-10-21 12:33:00,0.67683,0.67687,0.67683,0.67687,92799999.0
2005-10-21 12:34:00,0.67691,0.67692,0.67679,0.67692,104800000.0
2005-10-21 12:35:00,0.67697,0.67716,0.67697,0.67713,229199999.0
2005-10-21 12:36:00,0.6771,0.67721,0.67709,0.67721,159999999.0
2005-10-21 12:37:00,0.67718,0.67718,0.67707,0.67712,122300003.0
2005-10-21 12:38:00,0.67711,0.67719,0.67704,0.67704,118199999.0
2005-10-21 12:39:00,0.67715,0.67715,0.67707,0.6771,50400000.0
2005-10-21 12:40:00,0.677,0.67707,0.67697,0.67704,101699999.0
2005-10-21 12:41:00,0.67704,0.67709,0.67703,0.67703,133799999.0
2005-10-21 12:42:00,0.67699,0.67713,0.67697,0.67713,165999998.0
2005-10-21 12:43:00,0.6771,0.6771,0.67702,0.67705,121500000.0
2005-10-21 12:44:00,0.67704,0.67712,0.67704,0.67712,133699998.0
2005-10-21 12:45:00,0.67708,0.67711,0.67708,0.6771,146900000.0
2005-10-21 12:46:00,0.67717,0.67721,0.67717,0.6772,90400002.0
2005-10-21 12:47:00,0.67725,0.67735,0.67722,0.67722,153000001.0
2005-10-21 12:48:00,0.67706,0.67708,0.67706,0.67708,18299999.0
2005-10-21 12:49:00,0.67702,0.67708,0.67699,0.67704,133000000.0
2005-10-21 12:50:00,0.67707,0.67707,0.677,0.677,239000000.0
2005-10-21 12:51:00,0.67702,0.6771,0.67702,0.67709,182299999.0
2005-10-21 12:52:00,0.67708,0.67708,0.67702,0.67702,62999998.0
2005-10-21 12:53:00,0.6771,0.67713,0.67704,0.67712,144400002.0
2005-10-21 12:54:00,0.67701,0.67708,0.67701,0.67705,184400001.0
2005-10-21 12:55:00,0.67708,0.67715,0.67706,0.67708,79399999.0
2005-10-21 12:56:00,0.67708,0.67712,0.67706,0.67707,151300000.0
2005-10-21 12:57:00,0.67712,0.67713,0.67705,0.67705,237399999.0
2005-10-21 12:58:00,0.67704,0.67711,0.67697,0.67697,134000001.0
2005-10-21 12:59:00,0.67694,0.67702,0.67694,0.67695,117499999.0
2005-10-21 13:00:00,0.67697,0.67698,0.67692,0.67692,171199996.0
2005-10-21 13:01:00,0.677,0.677,0.67689,0.67689,142800002.0
2005-10-21 13:02:00,0.67692,0.67692,0.67679,0.67679,132599995.0
2005-10-21 13:03:00,0.67672,0.67675,0.67665,0.67673,131900000.0
2005-10-21 13:04:00,0.67671,0.67677,0.67665,0.67677,89000001.0
2005-10-21 13:05:00,0.67682,0.67682,0.6768,0.6768,50099999.0
2005-10-21 13:06:00,0.67687,0.67693,0.67684,0.67691,128999996.0
2005-10-21 13:07:00,0.6769,0.6769,0.67681,0.67682,124500002.0
2005-10-21 13:08:00,0.6768,0.6768,0.67674,0.67678,26500001.0
2005-10-21 13:09:00,0.67671,0.67671,0.67661,0.67671,247900001.0
2005-10-21 13:10:00,0.67666,0.67675,0.67666,0.67675,129500000.0
2005-10-21 13:11:00,0.67675,0.67683,0.67674,0.6768,84300001.0
2005-10-21 13:12:00,0.67674,0.67674,0.67671,0.67671,16500000.0
2005-10-21 13:13:00,0.67662,0.67668,0.6766,0.67665,147299999.0
2005-10-21 13:14:00,0.67669,0.67675,0.6766,0.67665,129300002.0
2005-10-21 13:15:00,0.67664,0.67671,0.6766,0.67663,180499997.0
2005-10-21 13:16:00,0.67665,0.67673,0.67664,0.67671,125599999.0
2005-10-21 13:17:00,0.67676,0.67676,0.67663,0.6767,140700003.0
2005-10-21 13:18:00,0.67667,0.67679,0.67667,0.67676,141800001.0
2005-10-21 13:19:00,0.67673,0.67676,0.67668,0.67675,132299997.0
2005-10-21 13:20:00,0.67672,0.67678,0.67665,0.67665,116299999.0
2005-10-21 13:21:00,0.67661,0.67668,0.67661,0.67668,102399999.0
2005-10-21 13:22:00,0.67669,0.67671,0.67663,0.67665,170399997.0
2005-10-21 13:23:00,0.67671,0.67671,0.67659,0.67668,187800001.0
2005-10-21 13:24:00,0.67668,0.67672,0.67668,0.67669,78100000.0
2005-10-21 13:25:00,0.67668,0.67668,0.6766,0.67663,151300003.0
2005-10-21 13:26:00,0.67666,0.67666,0.67658,0.67664,44999999.0
2005-10-21 13:27:00,0.67663,0.67669,0.67661,0.67669,262200002.0
2005-10-21 13:28:00,0.67665,0.67671,0.67662,0.67665,230400002.0
2005-10-21 13:29:00,0.67672,0.67673,0.67672,0.67673,46200000.0
2005-10-21 13:30:00,0.67676,0.67677,0.67669,0.67672,243100002.0
2005-10-21 13:31:00,0.6767,0.67677,0.67664,0.67673,183000001.0
2005-10-21 13:32:00,0.67665,0.67665,0.6766,0.67663,52300002.0
2005-10-21 13:33:00,0.67664,0.6767,0.67664,0.6767,118400003.0
2005-10-21 13:34:00,0.67674,0.67674,0.67662,0.67662,97100000.0
2005-10-21 13:35:00,0.67671,0.67671,0.67665,0.67668,148499999.0
2005-10-21 13:36:00,0.67674,0.67674,0.67662,0.67662,174400004.0
2005-10-21 13:37:00,0.67661,0.67665,0.67657,0.67661,50600000.0
2005-10-21 13:38:00,0.67659,0.67667,0.67659,0.67663,146699999.0
2005-10-21 13:39:00,0.67662,0.67667,0.6766,0.6766,117500002.0
2005-10-21 13:40:00,0.67666,0.6767,0.6766,0.6767,184100001.0
2005-10-21 13:41:00,0.67664,0.67665,0.67664,0.67664,118199996.0
2005-10-21 13:42:00,0.67672,0.67673,0.67669,0.67671,163499999.0
2005-10-21 13:43:00,0.67667,0.67673,0.67666,0.6767,185800004.0
2005-10-21 13:44:00,0.67671,0.67671,0.67662,0.67666,136200003.0
2005-10-21 13:45:00,0.67669,0.67674,0.67669,0.6767,154699999.0
2005-10-21 13:46:00,0.67675,0.67677,0.67672,0.67672,131199998.0
2005-10-21 13:47:00,0.67676,0.67678,0.67675,0.67675,99700000.0
2005-10-21 13:48:00,0.67674,0.67681,0.6767,0.67677,123500000.0
2005-10-21 13:49:00,0.67682,0.67683,0.67676,0.67682,68300000.0
2005-10-21 13:50:00,0.67681,0.67687,0.67681,0.67685,246699994.0
2005-10-21 13:51:00,0.67679,0.67682,0.67672,0.6768,236099999.0
2005-10-21 13:52:00,0.67679,0.67685,0.67677,0.67677,150200001.0
2005-10-21 13:53:00,0.67686,0.67694,0.67682,0.67686,179999999.0
2005-10-21 13:54:00,0.67682,0.67682,0.67671,0.67678,204900005.0
2005-10-21 13:55:00,0.67687,0.67694,0.67683,0.67685,89500002.0
2005-10-21 13:56:00,0.67688,0.67689,0.67676,0.67676,110799998.0
2005-10-21 13:57:00,0.67673,0.67681,0.67671,0.67676,200299998.0
2005-10-21 13:58:00,0.67676,0.67681,0.67671,0.6768,122200002.0
2005-10-21 13:59:00,0.67674,0.67674,0.67668,0.67671,40700000.0
2005-10-21 14:00:00,0.67672,0.67679,0.6767,0.67674,164700000.0
2005-10-21 14:01:00,0.67672,0.67677,0.67669,0.67669,139399997.0
2005-10-21 14:02:00,0.67677,0.67677,0.67669,0.67676,157900000.0
2005-10-21 14:03:00,0.67674,0.67674,0.67671,0.67671,54199999.0
2005-10-21 14:04:00,0.67679,0.67679,0.67672,0.67672,117599998.0
2005-10-21 14:05:00,0.67665,0.67668,0.67665,0.67668,75300000.0
2005-10-21 14:06:00,0.67668,0.6767,0.67664,0.67669,226500004.0
2005-10-21 14:07:00,0.67666,0.67671,0.67659,0.67667,145600000.0
2005-10-21 14:08:00,0.6767,0.67671,0.67668,0.67671,144399997.0
2005-10-21 14:09:00,0.67672,0.67677,0.67662,0.67671,245699998.0
2005-10-21 14:10:00,0.67678,0.67682,0.67673,0.67682,146700001.0
2005-10-21 14:11:00,0.67681,0.67687,0.67678,0.67682,205899997.0
2005-10-21 14:12:00,0.67682,0.67688,0.67681,0.67685,123000003.0
2005-10-21 14:13:00,0.67683,0.67696,0.67683,0.67696,121399998.0
2005-10-21 14:14:00,0.67697,0.6771,0.67693,0.6771,257500001.0
2005-10-21 14:15:00,0.67707,0.67713,0.677,0.677,119000000.0
2005-10-21 14:16:00,0.67707,0.67711,0.67707,0.67709,134300000.0
2005-10-21 14:17:00,0.67704,0.67704,0.67695,0.67704,224800000.0
2005-10-21 14:18:00,0.67708,0.67713,0.677,0.67713,148400001.0
2005-10-21 14:19:00,0.67706,0.67706,0.67706,0.67706,30200000.0
2005-10-21 14:20:00,0.67703,0.67706,0.67696,0.67704,150100002.0
2005-10-21 14:21:00,0.67707,0.67707,0.677,0.67704,187499999.0
2005-10-21 14:22:00,0.67703,0.67709,0.67697,0.67707,220300002.0
2005-10-21 14:23:00,0.67707,0.67707,0.67698,0.67698,157500000.0
2005-10-21 14:24:00,0.67693,0.67699,0.67693,0.67695,85299999.0
2005-10-21 14:25:00,0.67693,0.67693,0.67684,0.6769,167799997.0
2005-10-21 14:26:00,0.67693,0.67696,0.67688,0.67688,224900000.0
2005-10-21 14:27:00,0.67685,0.67691,0.67676,0.67688,165900003.0
2005-10-21 14:28:00,0.6769,0.67691,0.67684,0.67687,107299999.0
2005-10-21 14:29:00,0.67696,0.67697,0.67689,0.67689,45200000.0
2005-10-21 14:30:00,0.67688,0.67695,0.67688,0.67688,140100000.0
2005-10-21 14:31:00,0.67691,0.67697,0.67691,0.67694,195399999.0
2005-10-21 14:32:00,0.67692,0.67697,0.6769,0.67692,130900003.0
2005-10-21 14:33:00,0.67689,0.67698,0.67689,0.6769,138100001.0
2005-10-21 14:34:00,0.67698,0.67704,0.67698,0.67701,140100002.0
2005-10-21 14:35:00,0.67696,0.67703,0.67693,0.67695,198700004.0
2005-10-21 14:36:00,0.67693,0.67697,0.67688,0.67693,101300002.0
2005-10-21 14:37:00,0.67691,0.67695,0.67687,0.67695,140599999.0
2005-10-21 14:38:00,0.67695,0.67698,0.67689,0.67689,191200005.0
2005-10-21 14:39:00,0.67695,0.67699,0.67692,0.67696,139299999.0
2005-10-21 14:40:00,0.67695,0.67697,0.67689,0.67693,210800000.0
2005-10-21 14:41:00,0.67694,0.67697,0.67689,0.67695,370099999.0
2005-10-21 14:42:00,0.67697,0.67697,0.67696,0.67696,31900000.0
2005-10-21 14:43:00,0.67698,0.67705,0.67696,0.67705,103900003.0
2005-10-21 14:44:00,0.67704,0.67712,0.67701,0.6771,46900001.0
2005-10-21 14:45:00,0.67711,0.67712,0.67706,0.67708,153999998.0
2005-10-21 14:46:00,0.67711,0.67722,0.67704,0.67722,102699997.0
2005-10-21 14:47:00,0.67717,0.67719,0.67714,0.67718,84400000.0
2005-10-21 14:48:00,0.67718,0.67733,0.67718,0.67727,187099997.0
2005-10-21 14:49:00,0.67726,0.67728,0.67722,0.67722,212399999.0
2005-10-21 14:50:00,0.67716,0.67724,0.67716,0.67724,186100001.0
2005-10-21 14:51:00,0.67716,0.6772,0.67714,0.67718,172999999.0
2005-10-21 14:52:00,0.67722,0.67733,0.67722,0.67733,183399999.0
2005-10-21 14:53:00,0.67738,0.67738,0.67726,0.6773,189799999.0
2005-10-21 14:54:00,0.67732,0.67732,0.67723,0.67732,144200001.0
2005-10-21 14:55:00,0.67736,0.67736,0.67717,0.67727,179600001.0
2005-10-21 14:56:00,0.67722,0.67722,0.67708,0.67709,106299999.0
2005-10-21 14:57:00,0.67711,0.67717,0.67711,0.67716,121000000.0
2005-10-21 14:58:00,0.67717,0.67724,0.67716,0.67724,206200002.0
2005-10-21 14:59:00,0.6772,0.67726,0.67718,0.67726,126299998.0
2005-10-21 15:00:00,0.6772,0.67739,0.6772,0.67739,144099999.0
2005-10-21 15:01:00,0.67741,0.67741,0.67734,0.6774,148000005.0
2005-10-21 15:02:00,0.6774,0.67748,0.67738,0.67738,210200001.0
2005-10-21 15:03:00,0.67743,0.67751,0.67743,0.67746,245899995.0
2005-10-21 15:04:00,0.67745,0.67753,0.67745,0.67753,152100003.0
2005-10-21 15:05:00,0.67748,0.67748,0.67736,0.67737,106800003.0
2005-10-21 15:06:00,0.67733,0.67738,0.67729,0.67737,140400001.0
2005-10-21 15:07:00,0.67741,0.67741,0.67729,0.6773,119600002.0
2005-10-21 15:08:00,0.67729,0.67732,0.67725,0.67725,165199997.0
2005-10-21 15:09:00,0.67724,0.67724,0.67715,0.67715,49200000.0
2005-10-21 15:10:00,0.67715,0.67722,0.67713,0.67713,178100001.0
2005-10-21 15:11:00,0.67712,0.67712,0.67702,0.67706,51800001.0
2005-10-21 15:12:00,0.67707,0.6771,0.67699,0.67705,177299999.0
2005-10-21 15:13:00,0.67706,0.67711,0.67703,0.67703,224800001.0
2005-10-21 15:14:00,0.67707,0.67712,0.67705,0.67705,98199999.0
2005-10-21 15:15:00,0.6771,0.6771,0.67707,0.6771,117300003.0
2005-10-21 15:16:00,0.67707,0.67714,0.67704,0.67714,113000001.0
2005-10-21 15:17:00,0.67718,0.67719,0.67713,0.67719,210200000.0
2005-10-21 15:18:00,0.67712,0.67715,0.67709,0.67715,175600002.0
2005-10-21 15:19:00,0.67713,0.67721,0.67713,0.67716,140700004.0
2005-10-21 15:20:00,0.67724,0.67727,0.67719,0.67726,54899999.0
2005-10-21 15:21:00,0.67727,0.67734,0.67724,0.67724,96300000.0
2005-10-21 15:22:00,0.67728,0.6774,0.67728,0.6774,126699998.0
2005-10-21 15:23:00,0.67728,0.67729,0.67722,0.67728,105899999.0
2005-10-21 15:24:00,0.67726,0.67733,0.67722,0.67733,174799996.0
2005-10-21 15:25:00,0.6773,0.6773,0.67723,0.67723,16700000.0
2005-10-21 15:26:00,0.67736,0.67738,0.67731,0.67735,62500001.0
2005-10-21 15:27:00,0.67732,0.67738,0.67728,0.6773,156700001.0
2005-10-21 15:28:00,0.67729,0.67731,0.67726,0.67731,116200000.0
2005-10-21 15:29:00,0.67731,0.67731,0.67724,0.67726,151999999.0
2005-10-21 15:30:00,0.67724,0.67727,0.67713,0.67713,37700000.0
2005-10-21 15:31:00,0.67712,0.6772,0.67712,0.67718,139600001.0
2005-10-21 15:32:00,0.67716,0.67729,0.67716,0.67722,148699999.0
2005-10-21 15:33:00,0.67723,0.67727,0.6772,0.6772,206400001.0
2005-10-21 15:34:00,0.67727,0.67733,0.67712,0.67712,255600005.0
2005-10-21 15:35:00,0.6772,0.6772,0.67712,0.67715,172800002.0
2005-10-21 15:36:00,0.67714,0.67717,0.6771,0.67712,86999999.0
2005-10-21 15:37:00,0.67716,0.67717,0.67707,0.67709,154100002.0
2005-10-21 15:38:00,0.67719,0.67722,0.67717,0.67717,106900001.0
2005-10-21 15:39:00,0.67717,0.67719,0.67714,0.67714,121099998.0
2005-10-21 15:40:00,0.67716,0.67716,0.67702,0.6771,139000000.0
2005-10-21 15:41:00,0.67709,0.6772,0.67708,0.67717,159700004.0
2005-10-21 15:42:00,0.67722,0.67728,0.67721,0.67724,142699998.0
2005-10-21 15:43:00,0.6772,0.67725,0.67715,0.67715,266799998.0
2005-10-21 15:44:00,0.67711,0.67711,0.67702,0.67711,110100002.0
2005-10-21 15:45:00,0.67712,0.67719,0.67712,0.67713,137400002.0
2005-10-21 15:46:00,0.67714,0.67729,0.67714,0.67729,187800004.0
2005-10-21 15:47:00,0.67728,0.67737,0.67726,0.67727,197099999.0
2005-10-21 15:48:00,0.67733,0.67733,0.67728,0.67728,139800000.0
2005-10-21 15:49:00,0.67732,0.67735,0.67727,0.6773,151499997.0
2005-10-21 15:50:00,0.67731,0.6774,0.67731,0.67733,88999997.0
2005-10-21 15:51:00,0.67732,0.67742,0.67732,0.6774,141500001.0
2005-10-21 15:52:00,0.67738,0.67738,0.67733,0.67737,174099999.0
2005-10-21 15:53:00,0.67738,0.67746,0.67738,0.6774,182299999.0
2005-10-21 15:54:00,0.67739,0.67746,0.67736,0.67741,94100000.0
2005-10-21 15:55:00,0.67739,0.67748,0.67735,0.67735,97800000.0
2005-10-21 15:56:00,0.67736,0.67737,0.67728,0.67732,268300004.0
2005-10-21 15:57:00,0.67732,0.67732,0.6772,0.67727,165100002.0
2005-10-21 15:58:00,0.67733,0.67737,0.67733,0.67734,188799999.0
2005-10-21 15:59:00,0.67727,0.67732,0.67722,0.67722,239299996.0
2005-10-21 16:00:00,0.67727,0.67736,0.67718,0.67723,120200000.0
2005-10-21 16:01:00,0.67726,0.67727,0.67717,0.67725,311799996.0
2005-10-21 16:02:00,0.67726,0.67729,0.67725,0.67726,180100002.0
2005-10-21 16:03:00,0.67728,0.67728,0.67694,0.67694,102699998.0
2005-10-21 16:04:00,0.67726,0.67726,0.67711,0.67718,173299999.0
2005-10-21 16:05:00,0.67716,0.67721,0.67712,0.67717,175600000.0
2005-10-21 16:06:00,0.67716,0.67716,0.67712,0.67712,54200000.0
2005-10-21 16:07:00,0.6771,0.67715,0.67705,0.67707,179899997.0
2005-10-21 16:08:00,0.67709,0.67711,0.67701,0.67706,135200002.0
2005-10-21 16:09:00,0.67706,0.67712,0.67702,0.67702,110999997.0
2005-10-21 16:10:00,0.67704,0.67708,0.67704,0.67706,52200000.0
2005-10-21 16:11:00,0.6771,0.6771,0.67702,0.6771,136499999.0
2005-10-21 16:12:00,0.67712,0.67715,0.67711,0.67713,123699996.0
2005-10-21 16:13:00,0.67714,0.67716,0.6771,0.67716,116199999.0
2005-10-21 16:14:00,0.67717,0.67719,0.67712,0.67716,139799999.0
2005-10-21 16:15:00,0.67721,0.67734,0.67721,0.67732,129200002.0
2005-10-21 16:16:00,0.67726,0.6773,0.67723,0.6773,235100001.0
2005-10-21 16:17:00,0.6772,0.6773,0.6772,0.6773,192200001.0
2005-10-21 16:18:00,0.67722,0.67731,0.67722,0.67722,215200000.0
2005-10-21 16:19:00,0.67724,0.67731,0.6772,0.67731,167999997.0
2005-10-21 16:20:00,0.67731,0.67734,0.67731,0.67734,66500000.0
2005-10-21 16:21:00,0.67735,0.67738,0.67726,0.67727,127799999.0
2005-10-21 16:22:00,0.67733,0.67739,0.67726,0.67734,180500004.0
2005-10-21 16:23:00,0.67739,0.67744,0.67739,0.67742,122099998.0
2005-10-21 16:24:00,0.67739,0.67739,0.6773,0.67737,178599998.0
2005-10-21 16:25:00,0.67733,0.67746,0.67733,0.6774,207499998.0
2005-10-21 16:26:00,0.67738,0.6775,0.67738,0.6774,146999999.0
2005-10-21 16:27:00,0.67739,0.67742,0.67735,0.67736,234800000.0
2005-10-21 16:28:00,0.67732,0.67737,0.6773,0.67731,200799996.0
2005-10-21 16:29:00,0.67731,0.67734,0.67724,0.67729,153999999.0
2005-10-21 16:30:00,0.67723,0.67728,0.67723,0.67728,136700002.0
2005-10-21 16:31:00,0.67729,0.67734,0.67729,0.67732,79099998.0
2005-10-21 16:32:00,0.67735,0.67735,0.67729,0.67733,142200002.0
2005-10-21 16:33:00,0.6773,0.67738,0.6773,0.67734,176800001.0
2005-10-21 16:34:00,0.67733,0.67733,0.67726,0.67726,32499999.0
2005-10-21 16:35:00,0.67728,0.67733,0.67724,0.67731,95899997.0
2005-10-21 16:36:00,0.67723,0.67732,0.67723,0.67729,130399999.0
2005-10-21 16:37:00,0.67731,0.67736,0.67731,0.67731,89200001.0
2005-10-21 16:38:00,0.67733,0.67733,0.67724,0.67727,111000000.0
2005-10-21 16:39:00,0.67735,0.67742,0.67735,0.67738,91500002.0
2005-10-21 16:40:00,0.67737,0.67738,0.67729,0.67729,79900000.0
2005-10-21 16:41:00,0.67728,0.67743,0.67728,0.6774,195500001.0
2005-10-21 16:42:00,0.67738,0.67739,0.67729,0.67736,180100000.0
2005-10-21 16:43:00,0.67731,0.67738,0.67731,0.67732,71900000.0
2005-10-21 16:44:00,0.67725,0.67734,0.67725,0.67727,245099996.0
2005-10-21 16:45:00,0.67727,0.67727,0.67703,0.67703,288800000.0
2005-10-21 16:46:00,0.67705,0.67706,0.67694,0.67703,274099996.0
2005-10-21 16:47:00,0.67696,0.67696,0.67684,0.67684,88800001.0
2005-10-21 16:48:00,0.67689,0.67707,0.67689,0.67694,215900001.0
2005-10-21 16:49:00,0.67693,0.67706,0.67693,0.67701,118099996.0
2005-10-21 16:50:00,0.67708,0.67711,0.67705,0.67706,64199999.0
2005-10-21 16:51:00,0.67707,0.67709,0.67699,0.67703,181400003.0
2005-10-21 16:52:00,0.67707,0.67714,0.67707,0.67708,65500000.0
2005-10-21 16:53:00,0.67712,0.67713,0.67709,0.67711,79900000.0
2005-10-21 16:54:00,0.67708,0.6771,0.677,0.677,95999999.0
2005-10-21 16:55:00,0.67707,0.6771,0.677,0.67705,252499996.0
2005-10-21 16:56:00,0.67701,0.67705,0.67699,0.67702,143699996.0
2005-10-21 16:57:00,0.67698,0.67702,0.67686,0.67695,93600003.0
2005-10-21 16:58:00,0.67684,0.6769,0.67679,0.6769,106100000.0
2005-10-21 16:59:00,0.67686,0.67691,0.6768,0.67682,80699998.0
2005-10-21 17:00:00,0.6768,0.67688,0.67677,0.67686,116500000.0
2005-10-21 17:01:00,0.67689,0.67697,0.67685,0.67695,197300001.0
2005-10-21 17:02:00,0.6769,0.67693,0.67684,0.67693,119599999.0
2005-10-21 17:03:00,0.67689,0.67689,0.67679,0.6768,94900002.0
2005-10-21 17:04:00,0.67682,0.67682,0.67672,0.67676,103399997.0
2005-10-21 17:05:00,0.67671,0.67682,0.67671,0.67675,257200001.0
2005-10-21 17:06:00,0.67673,0.6768,0.67673,0.67675,122899999.0
2005-10-21 17:07:00,0.67673,0.67675,0.67669,0.67672,190700000.0
2005-10-21 17:08:00,0.67663,0.67671,0.67656,0.67659,75299998.0
2005-10-21 17:09:00,0.67652,0.67664,0.67652,0.67657,80700001.0
2005-10-21 17:10:00,0.67661,0.67663,0.67653,0.67663,57599998.0
2005-10-21 17:11:00,0.67661,0.67661,0.67653,0.67653,80200001.0
2005-10-21 17:12:00,0.67655,0.67669,0.67655,0.67668,81499998.0
2005-10-21 17:13:00,0.67659,0.67664,0.67648,0.67663,120300002.0
2005-10-21 17:14:00,0.67665,0.6767,0.67657,0.6767,246799995.0
2005-10-21 17:15:00,0.67668,0.67668,0.67659,0.67659,122099998.0
2005-10-21 17:16:00,0.67658,0.67658,0.67639,0.67639,166299997.0
2005-10-21 17:17:00,0.67641,0.67641,0.67606,0.67607,109699999.0
2005-10-21 17:18:00,0.67614,0.67625,0.6761,0.67612,192600000.0
2005-10-21 17:19:00,0.67621,0.67646,0.67621,0.67635,117900000.0
2005-10-21 17:20:00,0.67647,0.67654,0.67637,0.67643,207700003.0
2005-10-21 17:21:00,0.67652,0.67652,0.67635,0.67635,256499994.0
2005-10-21 17:22:00,0.67638,0.67639,0.67621,0.67626,186700003.0
2005-10-21 17:23:00,0.67613,0.67624,0.67601,0.67603,189600003.0
2005-10-21 17:24:00,0.67601,0.67601,0.67582,0.67585,160600002.0
2005-10-21 17:25:00,0.67571,0.67591,0.67568,0.67585,163799997.0
2005-10-21 17:26:00,0.67588,0.67591,0.67588,0.6759,30400000.0
2005-10-21 17:27:00,0.67593,0.67597,0.67592,0.67592,134800003.0
2005-10-21 17:28:00,0.67595,0.67595,0.67582,0.67585,89500000.0
2005-10-21 17:29:00,0.67587,0.67597,0.67587,0.67595,188500003.0
2005-10-21 17:30:00,0.67597,0.67597,0.67587,0.67587,127500001.0
2005-10-21 17:31:00,0.67595,0.67601,0.67591,0.67592,182799999.0
2005-10-21 17:32:00,0.67593,0.67593,0.67586,0.67587,53400001.0
2005-10-21 17:33:00,0.67593,0.67595,0.67586,0.67588,122100003.0
2005-10-21 17:34:00,0.67588,0.67589,0.67581,0.67585,93900000.0
2005-10-21 17:35:00,0.6759,0.67592,0.67582,0.67583,110699998.0
2005-10-21 17:36:00,0.67582,0.67591,0.67582,0.67588,84999997.0
2005-10-21 17:37:00,0.67582,0.67582,0.67567,0.67567,86200001.0
2005-10-21 17:38:00,0.67575,0.67581,0.67569,0.67579,91899997.0
2005-10-21 17:39:00,0.67585,0.67588,0.67574,0.67575,192199995.0
2005-10-21 17:40:00,0.67571,0.67581,0.6757,0.6758,162500005.0
2005-10-21 17:41:00,0.67581,0.67582,0.67576,0.67576,113100002.0
2005-10-21 17:42:00,0.67574,0.67583,0.67572,0.67572,214799998.0
2005-10-21 17:43:00,0.6758,0.67588,0.6758,0.67587,54399999.0
2005-10-21 17:44:00,0.67584,0.67587,0.67576,0.67581,92400003.0
2005-10-21 17:45:00,0.67573,0.67585,0.67563,0.67585,240199999.0
2005-10-21 17:46:00,0.67588,0.67588,0.67566,0.67575,160699998.0
2005-10-21 17:47:00,0.67572,0.67577,0.67572,0.67572,139699998.0
2005-10-21 17:48:00,0.67568,0.67578,0.67563,0.67573,192599998.0
2005-10-21 17:49:00,0.67581,0.67582,0.67578,0.67582,140200002.0
2005-10-21 17:50:00,0.67574,0.67575,0.67571,0.67575,61500000.0
2005-10-21 17:51:00,0.67574,0.67583,0.67574,0.67578,114600001.0
2005-10-21 17:52:00,0.67578,0.67581,0.67574,0.67574,122599999.0
2005-10-21 17:53:00,0.67573,0.6758,0.67573,0.6758,91500003.0
2005-10-21 17:54:00,0.67575,0.67585,0.67565,0.67583,190699998.0
2005-10-21 17:55:00,0.6757,0.6757,0.67552,0.67556,138300001.0
2005-10-21 17:56:00,0.67557,0.67571,0.67557,0.67564,77800000.0
2005-10-21 17:57:00,0.67561,0.67568,0.67561,0.67562,148799998.0
2005-10-21 17:58:00,0.67569,0.67585,0.67569,0.67585,131300001.0
2005-10-21 17:59:00,0.67587,0.67587,0.67576,0.67577,171700003.0
2005-10-21 18:00:00,0.67575,0.67608,0.67575,0.67608,86399997.0
2005-10-21 18:01:00,0.67616,0.67618,0.67599,0.67614,1243299998.0
2005-10-21 18:02:00,0.67623,0.67627,0.67612,0.67622,1796800007.0
2005-10-21 18:03:00,0.67623,0.6763,0.67614,0.67617,1587000005.0
2005-10-21 18:04:00,0.67613,0.67625,0.67611,0.67625,633599996.0
2005-10-21 18:05:00,0.67624,0.67632,0.67624,0.67631,1338200000.0
2005-10-21 18:06:00,0.67628,0.67633,0.67625,0.67632,2020099996.0
2005-10-21 18:07:00,0.67632,0.67643,0.6763,0.6763,2101199994.0
2005-10-21 18:08:00,0.6763,0.6763,0.6762,0.6762,855900004.0
2005-10-21 18:09:00,0.67635,0.67641,0.67627,0.67633,855900004.0
2005-10-21 18:10:00,0.67637,0.67642,0.67627,0.67627,810800002.0
2005-10-21 18:11:00,0.67625,0.67636,0.67624,0.67636,1078800010.0
2005-10-21 18:12:00,0.6763,0.67638,0.67622,0.67628,893799999.0
2005-10-21 18:13:00,0.67632,0.67646,0.67627,0.67645,1199299982.0
2005-10-21 18:14:00,0.67646,0.67652,0.67636,0.6764,1633499991.0
2005-10-21 18:15:00,0.6763,0.6763,0.6762,0.6762,1191100004.0
2005-10-21 18:16:00,0.67643,0.67661,0.67643,0.67658,1191100004.0
2005-10-21 18:17:00,0.67657,0.67663,0.67652,0.67653,707699995.0
2005-10-21 18:18:00,0.67653,0.67663,0.6765,0.67663,745299999.0
2005-10-21 18:19:00,0.67658,0.67658,0.67647,0.67649,644299998.0
2005-10-21 18:20:00,0.67647,0.67661,0.67647,0.67661,704499993.0
2005-10-21 18:21:00,0.67657,0.67659,0.67647,0.67655,867800000.0
2005-10-21 18:22:00,0.67655,0.67655,0.67638,0.67645,1134900002.0
2005-10-21 18:23:00,0.67645,0.67651,0.67637,0.67651,1191100001.0
2005-10-21 18:24:00,0.67645,0.67654,0.67643,0.67643,1076600000.0
2005-10-21 18:25:00,0.67642,0.67647,0.6764,0.67645,851899999.0
2005-10-21 18:26:00,0.67649,0.67654,0.67643,0.67643,1130499986.0
2005-10-21 18:27:00,0.67637,0.67637,0.67618,0.67636,621199997.0
2005-10-21 18:28:00,0.67635,0.67635,0.67625,0.67635,538400000.0
2005-10-21 18:29:00,0.6763,0.67636,0.67626,0.67635,707900003.0
2005-10-21 18:30:00,0.67637,0.67643,0.67628,0.67638,662300003.0
2005-10-21 18:31:00,0.67635,0.67645,0.67632,0.67634,486499993.0
2005-10-21 18:32:00,0.67641,0.67646,0.67627,0.67627,730100001.0
2005-10-21 18:33:00,0.67628,0.67636,0.67626,0.67634,960300001.0
2005-10-21 18:34:00,0.6763,0.67636,0.67626,0.67628,1034200000.0
2005-10-21 18:35:00,0.67629,0.67629,0.67625,0.67628,398900003.0
2005-10-21 18:36:00,0.67625,0.67633,0.67625,0.67633,162800006.0
2005-10-21 18:37:00,0.67633,0.67633,0.67629,0.67631,308199999.0
2005-10-21 18:38:00,0.67628,0.67637,0.67627,0.67632,356200001.0
2005-10-21 18:39:00,0.67633,0.67637,0.67626,0.67629,621700001.0
2005-10-21 18:40:00,0.6763,0.67633,0.67624,0.67627,482100000.0
2005-10-21 18:41:00,0.67628,0.67638,0.67628,0.67638,704200001.0
2005-10-21 18:42:00,0.67639,0.67646,0.67635,0.6764,457300000.0
2005-10-21 18:43:00,0.67636,0.67641,0.67631,0.67633,384100002.0
2005-10-21 18:44:00,0.67635,0.67638,0.67629,0.67633,689799999.0
2005-10-21 18:45:00,0.67631,0.6764,0.6762,0.67625,389300002.0
2005-10-21 18:46:00,0.67635,0.67643,0.67635,0.67643,149900002.0
2005-10-21 18:47:00,0.67645,0.67645,0.67636,0.6764,121200000.0
2005-10-21 18:48:00,0.67638,0.67644,0.67634,0.6764,430100000.0
2005-10-21 18:49:00,0.67632,0.67641,0.67626,0.6763,183500000.0
2005-10-21 18:50:00,0.67628,0.67631,0.67627,0.6763,110900002.0
2005-10-21 18:51:00,0.67629,0.67633,0.67627,0.6763,335600003.0
2005-10-21 18:52:00,0.67633,0.67638,0.67627,0.6763,436799995.0
2005-10-21 18:53:00,0.6763,0.67633,0.67622,0.67626,817399994.0
2005-10-21 18:54:00,0.67634,0.67641,0.67629,0.67639,392099997.0
2005-10-21 18:55:00,0.67634,0.67634,0.67623,0.67623,543899998.0
2005-10-21 18:56:00,0.67625,0.67635,0.67625,0.67629,428200003.0
2005-10-21 18:57:00,0.67632,0.67644,0.67632,0.67633,371500000.0
2005-10-21 18:58:00,0.67632,0.67649,0.67632,0.67649,980199994.0
2005-10-21 18:59:00,0.67649,0.6766,0.67647,0.67655,767799997.0
2005-10-21 19:00:00,0.67655,0.67664,0.67652,0.67652,549100006.0
2005-10-21 19:01:00,0.67648,0.67648,0.67644,0.67645,140099999.0
2005-10-21 19:02:00,0.67646,0.67657,0.67646,0.67657,564600004.0
2005-10-21 19:03:00,0.67658,0.67665,0.67651,0.67652,394699998.0
2005-10-21 19:04:00,0.67655,0.67657,0.67652,0.67655,311299998.0
2005-10-21 19:05:00,0.67646,0.67652,0.67641,0.67652,446699992.0
2005-10-21 19:06:00,0.67647,0.67651,0.67643,0.67643,378100002.0
2005-10-21 19:07:00,0.67647,0.67647,0.67642,0.67642,372299997.0
2005-10-21 19:08:00,0.67648,0.67648,0.6764,0.6764,796900000.0
2005-10-21 19:09:00,0.6764,0.67648,0.6764,0.67648,451699992.0
2005-10-21 19:10:00,0.67651,0.67657,0.67651,0.67655,363200002.0
2005-10-21 19:11:00,0.67652,0.67656,0.67651,0.67652,188100002.0
2005-10-21 19:12:00,0.67647,0.67653,0.67645,0.67645,232199998.0
2005-10-21 19:13:00,0.67645,0.67651,0.67643,0.67643,416500003.0
2005-10-21 19:14:00,0.67645,0.67655,0.67641,0.67643,318900003.0
2005-10-21 19:15:00,0.67648,0.67653,0.67642,0.67647,753800002.0
2005-10-21 19:16:00,0.67648,0.67653,0.67643,0.67653,235900003.0
2005-10-21 19:17:00,0.67654,0.67654,0.67651,0.67654,271800000.0
2005-10-21 19:18:00,0.67652,0.67655,0.67645,0.67655,304299999.0
2005-10-21 19:19:00,0.67653,0.67654,0.67648,0.67654,590699997.0
2005-10-21 19:20:00,0.67651,0.67653,0.67643,0.67643,276800004.0
2005-10-21 19:21:00,0.67642,0.67645,0.67636,0.67643,310100000.0
2005-10-21 19:22:00,0.67645,0.67647,0.6764,0.6764,364499997.0
2005-10-21 19:23:00,0.67637,0.67644,0.67636,0.67644,462700002.0
2005-10-21 19:24:00,0.67646,0.67656,0.67646,0.67656,134800001.0
2005-10-21 19:25:00,0.67656,0.67657,0.67648,0.67657,149500000.0
2005-10-21 19:26:00,0.67649,0.67649,0.67632,0.67632,454400001.0
2005-10-21 19:27:00,0.67635,0.67639,0.67633,0.67636,625599998.0
2005-10-21 19:28:00,0.67642,0.67645,0.67642,0.67645,490399988.0
2005-10-21 19:29:00,0.67637,0.67637,0.67626,0.67627,554200009.0
2005-10-21 19:30:00,0.67623,0.67627,0.67619,0.67619,726400004.0
2005-10-21 19:31:00,0.67617,0.67622,0.67615,0.6762,770500003.0
2005-10-21 19:32:00,0.67624,0.67639,0.6762,0.67628,361600005.0
2005-10-21 19:33:00,0.67623,0.67623,0.67618,0.67618,245400002.0
2005-10-21 19:34:00,0.67623,0.67633,0.67623,0.67633,551599993.0
2005-10-21 19:35:00,0.67634,0.67637,0.67629,0.67632,592199993.0
2005-10-21 19:36:00,0.6763,0.67634,0.67622,0.67634,559599999.0
2005-10-21 19:37:00,0.67635,0.67638,0.6763,0.67634,314000001.0
2005-10-21 19:38:00,0.67636,0.67639,0.67636,0.67638,281799994.0
2005-10-21 19:39:00,0.67611,0.67627,0.67588,0.67597,715600000.0
2005-10-21 19:40:00,0.67637,0.67643,0.67632,0.67632,663999992.0
2005-10-21 19:41:00,0.67629,0.6763,0.67618,0.6763,542800003.0
2005-10-21 19:42:00,0.67634,0.67643,0.67634,0.67643,318600001.0
2005-10-21 19:43:00,0.67643,0.67649,0.67642,0.67649,147799997.0
2005-10-21 19:44:00,0.67647,0.67652,0.67643,0.67643,472700003.0
2005-10-21 19:45:00,0.67644,0.67646,0.6763,0.67635,301300000.0
2005-10-21 19:46:00,0.67641,0.67645,0.67637,0.67637,100900000.0
2005-10-21 19:47:00,0.67636,0.67636,0.67632,0.67634,148400001.0
2005-10-21 19:48:00,0.67634,0.6764,0.67634,0.67635,138300001.0
2005-10-21 19:49:00,0.6763,0.67638,0.67622,0.67631,271499999.0
2005-10-21 19:50:00,0.67628,0.67628,0.67615,0.67615,459000001.0
2005-10-21 19:51:00,0.67617,0.67631,0.67613,0.67616,360799999.0
2005-10-21 19:52:00,0.67616,0.67623,0.67616,0.67623,366100003.0
2005-10-21 19:53:00,0.67622,0.67622,0.67616,0.67616,142100001.0
2005-10-21 19:54:00,0.6762,0.67628,0.67616,0.67627,185999996.0
2005-10-21 19:55:00,0.67632,0.67636,0.67627,0.67627,105900000.0
2005-10-21 19:56:00,0.67637,0.67639,0.67622,0.6763,270900001.0
2005-10-21 19:57:00,0.67631,0.67633,0.67626,0.67628,468300001.0
2005-10-21 19:58:00,0.67627,0.67631,0.67624,0.67627,288500002.0
2005-10-21 19:59:00,0.67627,0.67636,0.6762,0.6762,467899995.0
2005-10-21 20:00:00,0.67625,0.67635,0.67625,0.67632,158699998.0
2005-10-21 20:01:00,0.67631,0.67631,0.67622,0.67627,287600001.0
2005-10-21 20:02:00,0.67625,0.67625,0.67616,0.67616,134699999.0
2005-10-21 20:03:00,0.6762,0.67622,0.67615,0.67617,236100004.0
2005-10-21 20:04:00,0.67615,0.67615,0.67615,0.67615,197800003.0
2005-10-21 20:05:00,0.67614,0.67618,0.67614,0.67615,174699998.0
2005-10-21 20:06:00,0.67613,0.67619,0.67613,0.67616,154800001.0
2005-10-21 20:07:00,0.67617,0.67626,0.67617,0.67622,162500004.0
2005-10-21 20:08:00,0.67626,0.67632,0.67624,0.6763,526499999.0
2005-10-21 20:09:00,0.67628,0.67629,0.67622,0.67626,234900002.0
2005-10-21 20:10:00,0.67624,0.67627,0.6762,0.67624,137699999.0
2005-10-21 20:11:00,0.67623,0.67627,0.67622,0.67625,294800001.0
2005-10-21 20:12:00,0.67625,0.67627,0.67617,0.67625,970600002.0
2005-10-21 20:13:00,0.67625,0.67639,0.67625,0.67629,426500008.0
2005-10-21 20:14:00,0.67632,0.6764,0.67628,0.6763,376999995.0
2005-10-21 20:15:00,0.67624,0.67627,0.67617,0.67622,1024299997.0
2005-10-21 20:16:00,0.67622,0.67624,0.67617,0.67623,482000000.0
2005-10-21 20:17:00,0.6762,0.6762,0.67614,0.67617,89499998.0
2005-10-21 20:18:00,0.67622,0.67632,0.67622,0.67624,345000001.0
2005-10-21 20:19:00,0.67623,0.67633,0.67619,0.67619,480700002.0
2005-10-21 20:20:00,0.67621,0.67638,0.67621,0.67628,302199999.0
2005-10-21 20:21:00,0.67628,0.67632,0.67627,0.67631,68500003.0
2005-10-21 20:22:00,0.67628,0.6763,0.67623,0.67626,179799996.0
2005-10-21 20:23:00,0.67624,0.67624,0.67616,0.67616,526600007.0
2005-10-21 20:24:00,0.6761,0.67617,0.67608,0.67615,391399997.0
2005-10-21 20:25:00,0.67603,0.67609,0.67601,0.67608,330799997.0
2005-10-21 20:26:00,0.67611,0.67613,0.67605,0.67613,754799999.0
2005-10-21 20:27:00,0.67612,0.67618,0.67609,0.67614,333399999.0
2005-10-21 20:28:00,0.6762,0.67624,0.67617,0.67617,648899994.0
2005-10-21 20:29:00,0.67618,0.67633,0.67618,0.67627,683599993.0
2005-10-21 20:30:00,0.67628,0.67633,0.67623,0.67627,1487299998.0
2005-10-21 20:31:00,0.67624,0.67628,0.67614,0.6762,1151999998.0
2005-10-21 20:32:00,0.67619,0.67631,0.67617,0.67622,1621900005.0
2005-10-21 20:33:00,0.6762,0.67626,0.6762,0.6762,402099998.0
2005-10-21 20:34:00,0.67617,0.67621,0.67614,0.67614,277599997.0
2005-10-21 20:35:00,0.67615,0.67615,0.67607,0.6761,254899998.0
2005-10-21 20:36:00,0.67612,0.67615,0.67609,0.67609,270200001.0
2005-10-21 20:37:00,0.67574,0.67611,0.67573,0.67583,677799998.0
2005-10-21 20:38:00,0.67605,0.67618,0.67605,0.6761,876600005.0
2005-10-21 20:39:00,0.6761,0.67615,0.6761,0.6761,357299997.0
2005-10-21 20:40:00,0.67611,0.67617,0.6761,0.67615,408300000.0
2005-10-21 20:41:00,0.67618,0.67627,0.67617,0.6762,381699999.0
2005-10-21 20:42:00,0.67624,0.67629,0.67624,0.67626,75300001.0
2005-10-21 20:43:00,0.67625,0.67627,0.6762,0.6762,834199999.0
2005-10-21 20:44:00,0.67625,0.67625,0.6762,0.67623,906400002.0
2005-10-21 20:45:00,0.67627,0.67629,0.67624,0.67627,397100000.0
2005-10-21 20:46:00,0.67634,0.67634,0.67622,0.67627,199800000.0
2005-10-21 20:47:00,0.6763,0.67641,0.6763,0.67639,681999997.0
2005-10-21 20:48:00,0.6764,0.67648,0.67634,0.67635,776799994.0
2005-10-21 20:49:00,0.67637,0.6764,0.67633,0.67637,255099998.0
2005-10-21 20:50:00,0.67636,0.67641,0.67631,0.67634,1252799995.0
2005-10-21 20:51:00,0.6763,0.67635,0.6763,0.67632,429600007.0
2005-10-21 20:52:00,0.67632,0.67636,0.67629,0.67632,679400001.0
2005-10-21 20:53:00,0.67638,0.6765,0.67637,0.67637,953900003.0
2005-10-21 20:54:00,0.67639,0.67639,0.67629,0.67635,646099996.0
2005-10-21 20:55:00,0.67635,0.67636,0.67622,0.67628,600400003.0
2005-10-21 20:56:00,0.67625,0.67633,0.67613,0.6762,1146800000.0
2005-10-21 20:57:00,0.67617,0.67624,0.67616,0.67617,1066299996.0
2005-10-21 20:58:00,0.67616,0.6764,0.67616,0.6763,748600002.0
2005-10-21 20:59:00,0.67631,0.67656,0.67624,0.67656,1558599991.0
2005-10-21 21:00:00,0.67662,0.67662,0.67623,0.67626,2146700008.0
2005-10-21 21:01:00,0.67623,0.67636,0.67622,0.67626,1070199992.0
2005-10-21 21:02:00,0.67624,0.67624,0.67612,0.6762,383999998.0
2005-10-21 21:03:00,0.67619,0.67619,0.67607,0.67609,700000004.0
2005-10-21 21:04:00,0.6761,0.67622,0.6761,0.67612,489000005.0
2005-10-21 21:05:00,0.67613,0.67621,0.67613,0.67613,663700008.0
2005-10-21 21:06:00,0.67612,0.67612,0.67605,0.67609,661400003.0
2005-10-21 21:07:00,0.67615,0.67623,0.67615,0.67619,189999997.0
2005-10-21 21:08:00,0.67622,0.67627,0.67622,0.67627,162800000.0
2005-10-21 21:09:00,0.6763,0.67634,0.67627,0.67634,549599999.0
2005-10-21 21:10:00,0.67635,0.67636,0.6763,0.6763,87299998.0
2005-10-21 21:11:00,0.67633,0.67664,0.67633,0.6766,236800003.0
2005-10-21 21:12:00,0.67656,0.67667,0.67656,0.67666,117500002.0
2005-10-21 21:13:00,0.67665,0.67669,0.67661,0.67666,306000001.0
2005-10-21 21:14:00,0.67668,0.67669,0.67659,0.67659,552199997.0
2005-10-21 21:15:00,0.67659,0.67663,0.67656,0.6766,394699995.0
2005-10-21 21:16:00,0.6766,0.67672,0.6766,0.67672,372199999.0
2005-10-21 21:17:00,0.67671,0.67671,0.6766,0.67665,224600003.0
2005-10-21 21:18:00,0.67658,0.67658,0.67647,0.67647,186699995.0
2005-10-21 21:19:00,0.67646,0.67661,0.67646,0.67661,545999993.0
2005-10-21 21:20:00,0.67665,0.67666,0.67645,0.67645,963499996.0
2005-10-21 21:21:00,0.67643,0.67643,0.6763,0.6763,320800000.0
2005-10-21 21:22:00,0.67637,0.67642,0.67636,0.67642,651700003.0
2005-10-21 21:23:00,0.67642,0.67642,0.67638,0.67638,134799997.0
2005-10-21 21:24:00,0.67638,0.67645,0.67638,0.6764,219499998.0
2005-10-21 21:25:00,0.67644,0.67653,0.67642,0.67651,184900006.0
2005-10-21 21:26:00,0.67648,0.67655,0.67647,0.67647,189200006.0
2005-10-21 21:27:00,0.6765,0.6765,0.67644,0.67646,179099998.0
2005-10-21 21:28:00,0.67646,0.67649,0.67643,0.67644,302100007.0
2005-10-21 21:29:00,0.67646,0.67646,0.67638,0.6764,250800003.0
2005-10-21 21:30:00,0.67641,0.67647,0.67638,0.67645,122700001.0
2005-10-21 21:31:00,0.67648,0.67652,0.67646,0.67652,270700004.0
2005-10-21 21:32:00,0.67652,0.67653,0.67645,0.67647,502399999.0
2005-10-21 21:33:00,0.67646,0.67654,0.67646,0.67647,495300000.0
2005-10-21 21:34:00,0.67647,0.6765,0.67644,0.67644,554400003.0
2005-10-21 21:35:00,0.67645,0.67645,0.6764,0.67643,331500002.0
2005-10-21 21:36:00,0.67644,0.67648,0.67641,0.67646,290599998.0
2005-10-21 21:37:00,0.67646,0.6765,0.67644,0.6765,260499997.0
2005-10-21 21:38:00,0.67649,0.67654,0.67648,0.67651,166299996.0
2005-10-21 21:39:00,0.67643,0.67645,0.67639,0.67639,201999998.0
2005-10-21 21:40:00,0.67634,0.67643,0.67634,0.67637,264999999.0
2005-10-21 21:41:00,0.67638,0.67643,0.67638,0.67643,39000000.0
2005-10-21 21:42:00,0.6764,0.6764,0.67637,0.6764,183900001.0
2005-10-21 21:43:00,0.67637,0.67643,0.67635,0.67638,335099996.0
2005-10-21 21:44:00,0.67637,0.67637,0.6763,0.67635,316099998.0
2005-10-21 21:45:00,0.67634,0.67634,0.67631,0.67631,152500001.0
2005-10-21 21:46:00,0.67627,0.67627,0.67617,0.6762,382900000.0
2005-10-21 21:47:00,0.6762,0.67624,0.67617,0.6762,249500003.0
2005-10-21 21:48:00,0.67616,0.67616,0.67605,0.67611,182199998.0
2005-10-21 21:49:00,0.67613,0.67615,0.67613,0.67615,107900000.0
2005-10-21 21:50:00,0.67613,0.67615,0.6761,0.67615,91300003.0
2005-10-21 21:51:00,0.67615,0.67617,0.67608,0.67608,201900000.0
2005-10-21 21:52:00,0.67604,0.6761,0.67604,0.67605,85299998.0
2005-10-21 21:53:00,0.67609,0.67609,0.67606,0.67606,82600001.0
2005-10-21 21:54:00,0.67605,0.67607,0.67598,0.67607,385100004.0
2005-10-21 21:55:00,0.67603,0.67603,0.67589,0.67589,171800002.0
2005-10-21 21:56:00,0.67588,0.67597,0.67585,0.67597,258400000.0
2005-10-21 21:57:00,0.67601,0.67601,0.67594,0.67597,494799995.0
2005-10-21 21:58:00,0.67597,0.67597,0.67596,0.67597,153300002.0
2005-10-21 21:59:00,0.67594,0.67595,0.67586,0.67589,479600005.0
2005-10-21 22:00:00,0.67587,0.6759,0.67582,0.67585,183599999.0
2005-10-21 22:01:00,0.67585,0.67592,0.67585,0.6759,320700004.0
2005-10-21 22:02:00,0.67592,0.67607,0.67591,0.67591,517499999.0
2005-10-21 22:03:00,0.67591,0.67598,0.67591,0.67593,367999997.0
2005-10-21 22:04:00,0.67594,0.676,0.6759,0.67594,284700008.0
2005-10-21 22:05:00,0.6759,0.67596,0.67589,0.67589,95900000.0
2005-10-21 22:06:00,0.67591,0.67593,0.67588,0.67588,166999999.0
2005-10-21 22:07:00,0.67585,0.6759,0.67585,0.6759,115999999.0
2005-10-21 22:08:00,0.67588,0.6759,0.67585,0.67585,275699994.0
2005-10-21 22:09:00,0.67587,0.6759,0.67586,0.67587,230499995.0
2005-10-21 22:10:00,0.6758,0.67589,0.67578,0.67583,170699998.0
2005-10-21 22:11:00,0.67587,0.6759,0.67586,0.67587,75600000.0
2005-10-21 22:12:00,0.67588,0.67588,0.67582,0.67582,519700006.0
2005-10-21 22:13:00,0.6758,0.67585,0.67579,0.67585,110499996.0
2005-10-21 22:14:00,0.67588,0.6759,0.67588,0.6759,54299999.0
2005-10-21 22:15:00,0.6759,0.67593,0.67585,0.67587,701599995.0
2005-10-21 22:16:00,0.67587,0.67589,0.6758,0.67587,641800003.0
2005-10-21 22:17:00,0.6759,0.6759,0.6759,0.6759,31100000.0
2005-10-21 22:18:00,0.67588,0.67591,0.67587,0.67587,239700004.0
2005-10-21 22:19:00,0.6759,0.6759,0.67581,0.67582,243100005.0
2005-10-21 22:20:00,0.67585,0.67591,0.67583,0.67591,62300000.0
2005-10-21 22:21:00,0.67591,0.67591,0.67585,0.67588,532600001.0
2005-10-21 22:22:00,0.67559,0.67566,0.67538,0.67549,434299998.0
2005-10-21 22:23:00,0.67583,0.67596,0.67583,0.67583,393000001.0
2005-10-21 22:24:00,0.67585,0.6759,0.67583,0.67587,154899997.0
2005-10-21 22:25:00,0.6758,0.67592,0.6758,0.67592,402699996.0
2005-10-21 22:26:00,0.67591,0.67591,0.67584,0.67584,335399995.0
2005-10-21 22:27:00,0.67577,0.67579,0.67574,0.67574,83799999.0
2005-10-21 22:28:00,0.6757,0.67573,0.67567,0.6757,184600002.0
2005-10-21 22:29:00,0.67575,0.67575,0.67568,0.6757,511900002.0
2005-10-21 22:30:00,0.67551,0.67551,0.67521,0.67521,46599998.0
2005-10-21 22:31:00,0.67577,0.67584,0.67574,0.67574,85099999.0
2005-10-21 22:32:00,0.67574,0.67578,0.67574,0.67575,207200004.0
2005-10-21 22:33:00,0.67577,0.67591,0.67577,0.67591,197900003.0
2005-10-21 22:34:00,0.6759,0.6759,0.6758,0.67581,467199993.0
2005-10-21 22:35:00,0.67581,0.67583,0.67575,0.67583,229100002.0
2005-10-21 22:36:00,0.67585,0.67588,0.67583,0.67585,116499997.0
2005-10-21 22:37:00,0.67582,0.67582,0.67575,0.67575,281599995.0
2005-10-21 22:38:00,0.67578,0.67578,0.67577,0.67577,41400000.0
2005-10-21 22:39:00,0.67577,0.67578,0.67575,0.67577,244500004.0
2005-10-21 22:40:00,0.67574,0.67578,0.67572,0.67575,408300004.0
2005-10-21 22:41:00,0.67575,0.67584,0.67575,0.67581,251899995.0
2005-10-21 22:42:00,0.67572,0.67582,0.67572,0.67579,230700003.0
2005-10-21 22:43:00,0.67582,0.67587,0.67576,0.67587,195400002.0
2005-10-21 22:44:00,0.67583,0.67587,0.67578,0.67587,136599998.0
2005-10-21 22:45:00,0.67593,0.67593,0.67587,0.6759,110500002.0
2005-10-21 22:46:00,0.67588,0.6759,0.67585,0.67585,89000001.0
2005-10-21 22:47:00,0.67586,0.67586,0.67575,0.67575,214900002.0
2005-10-21 22:48:00,0.67576,0.67584,0.67572,0.67578,390700001.0
2005-10-21 22:49:00,0.67586,0.67586,0.67573,0.67575,130800000.0
2005-10-21 22:50:00,0.67582,0.67586,0.67582,0.67582,74199998.0
2005-10-21 22:51:00,0.67585,0.67586,0.67582,0.67584,116400002.0
2005-10-21 22:52:00,0.67583,0.67583,0.6758,0.6758,119700002.0
2005-10-21 22:53:00,0.6758,0.67591,0.6758,0.67588,167399999.0
2005-10-21 22:54:00,0.67589,0.67595,0.67588,0.67588,175300002.0
2005-10-21 22:55:00,0.67587,0.676,0.67585,0.676,88800000.0
2005-10-21 22:56:00,0.67599,0.67599,0.67579,0.67583,58600000.0
2005-10-21 22:57:00,0.67577,0.67577,0.67563,0.67567,209599998.0
2005-10-21 22:58:00,0.67565,0.67565,0.67551,0.67558,382200003.0
2005-10-21 22:59:00,0.6755,0.67555,0.67515,0.67525,287799994.0
2005-10-23 23:00:00,0.67556,0.67572,0.67528,0.67544,417899999.0
2005-10-23 23:01:00,0.67545,0.67563,0.67542,0.67553,273300005.0
2005-10-23 23:02:00,0.67557,0.67571,0.67548,0.67571,324399999.0
2005-10-23 23:03:00,0.67543,0.67562,0.67541,0.67558,230800000.0
2005-10-23 23:04:00,0.67567,0.67575,0.67555,0.67566,307200001.0
2005-10-23 23:05:00,0.67576,0.6758,0.67551,0.6758,151300002.0
2005-10-23 23:06:00,0.67575,0.67583,0.67562,0.67575,131500001.0
2005-10-23 23:07:00,0.67558,0.67591,0.67558,0.67577,290399997.0
2005-10-23 23:08:00,0.6756,0.6758,0.67556,0.67575,157700001.0
2005-10-23 23:09:00,0.67565,0.67584,0.67556,0.67584,371899999.0
2005-10-23 23:10:00,0.67583,0.67594,0.67562,0.67579,244200004.0
2005-10-23 23:11:00,0.67562,0.6758,0.67562,0.6757,302000005.0
2005-10-23 23:12:00,0.67567,0.67617,0.67567,0.67595,253100003.0
2005-10-23 23:13:00,0.67567,0.67596,0.67563,0.67593,155299997.0
2005-10-23 23:14:00,0.67587,0.67594,0.67563,0.67583,264699999.0
2005-10-23 23:15:00,0.67588,0.67591,0.67558,0.67591,312999997.0
2005-10-23 23:16:00,0.67592,0.676,0.67565,0.67586,214100000.0
2005-10-23 23:17:00,0.67588,0.67588,0.6756,0.67569,267200001.0
2005-10-23 23:18:00,0.67592,0.67597,0.67561,0.6757,235499998.0
2005-10-23 23:19:00,0.67559,0.67602,0.67556,0.67583,251300001.0
2005-10-23 23:20:00,0.67569,0.67589,0.67565,0.67569,233200002.0
2005-10-23 23:21:00,0.6756,0.67577,0.67557,0.67576,144199996.0
2005-10-23 23:22:00,0.67575,0.676,0.67568,0.67586,158599998.0
2005-10-23 23:23:00,0.67598,0.67618,0.67586,0.67609,238199998.0
2005-10-23 23:24:00,0.67605,0.67608,0.6759,0.67596,177900002.0
2005-10-23 23:25:00,0.67585,0.67604,0.67583,0.67599,161999999.0
2005-10-23 23:26:00,0.6758,0.67598,0.67578,0.67595,136400003.0
2005-10-23 23:27:00,0.67587,0.67592,0.67571,0.67581,163900001.0
2005-10-23 23:28:00,0.6758,0.6761,0.67578,0.6761,125999997.0
2005-10-23 23:29:00,0.67603,0.67603,0.67568,0.67588,222099996.0
2005-10-23 23:30:00,0.67623,0.67629,0.67562,0.67562,299099996.0
2005-10-23 23:31:00,0.67565,0.67604,0.67561,0.67577,309399997.0
2005-10-23 23:32:00,0.67578,0.67601,0.67572,0.6758,140800000.0
2005-10-23 23:33:00,0.67568,0.6758,0.6756,0.67576,213400003.0
2005-10-23 23:34:00,0.67574,0.67601,0.67564,0.67584,218399995.0
2005-10-23 23:35:00,0.67597,0.67602,0.67578,0.67593,244600000.0
2005-10-23 23:36:00,0.67587,0.67587,0.67564,0.67568,140200001.0
2005-10-23 23:37:00,0.6757,0.67599,0.67563,0.67588,87299998.0
2005-10-23 23:38:00,0.67591,0.67591,0.67567,0.6758,320900001.0
2005-10-23 23:39:00,0.67592,0.67595,0.67574,0.67585,256000005.0
2005-10-23 23:40:00,0.67581,0.67597,0.67569,0.67596,223200002.0
2005-10-23 23:41:00,0.67587,0.67611,0.67585,0.67597,329300002.0
2005-10-23 23:42:00,0.67595,0.67607,0.67586,0.67605,153099997.0
2005-10-23 23:43:00,0.6759,0.67624,0.67582,0.67608,220900003.0
2005-10-23 23:44:00,0.67617,0.67617,0.67568,0.67568,235800000.0
2005-10-23 23:45:00,0.67591,0.67603,0.67578,0.67582,274300002.0
2005-10-23 23:46:00,0.67594,0.67609,0.67586,0.676,238300000.0
2005-10-23 23:47:00,0.67593,0.67593,0.67574,0.67581,64200001.0
2005-10-23 23:48:00,0.67602,0.67609,0.67577,0.67589,153400000.0
2005-10-23 23:49:00,0.67592,0.67601,0.67579,0.67596,127699998.0
2005-10-23 23:50:00,0.67601,0.67601,0.6758,0.67591,96800002.0
2005-10-23 23:51:00,0.67587,0.67598,0.67571,0.67572,201300002.0
2005-10-23 23:52:00,0.6758,0.67591,0.67566,0.67566,274500001.0
2005-10-23 23:53:00,0.67569,0.67615,0.67569,0.67585,212999999.0
2005-10-23 23:54:00,0.67617,0.6762,0.67574,0.67578,238799996.0
2005-10-23 23:55:00,0.67585,0.67597,0.67565,0.67565,212000001.0
2005-10-23 23:56:00,0.67594,0.676,0.67562,0.67578,384200002.0
2005-10-23 23:57:00,0.67567,0.67604,0.67567,0.67578,209799997.0
2005-10-23 23:58:00,0.67568,0.67585,0.67549,0.67577,219800002.0
2005-10-23 23:59:00,0.67572,0.67597,0.67568,0.67595,180499998.0
2005-10-24 00:00:00,0.67586,0.67586,0.67563,0.6757,119800000.0
2005-10-24 00:01:00,0.67568,0.67607,0.67568,0.67596,243599999.0
2005-10-24 00:02:00,0.67592,0.67596,0.67565,0.67573,182299997.0
2005-10-24 00:03:00,0.67573,0.676,0.67571,0.67589,133999998.0
2005-10-24 00:04:00,0.67569,0.67581,0.67561,0.67575,85700002.0
2005-10-24 00:05:00,0.67578,0.67603,0.67573,0.67595,298500000.0
2005-10-24 00:06:00,0.67578,0.67594,0.67545,0.6758,243899997.0
2005-10-24 00:07:00,0.67574,0.67612,0.6757,0.67573,182000002.0
2005-10-24 00:08:00,0.67567,0.67602,0.67559,0.6757,479599998.0
2005-10-24 00:09:00,0.67585,0.67599,0.67569,0.67599,211400000.0
2005-10-24 00:10:00,0.67582,0.67604,0.67566,0.67581,244100007.0
2005-10-24 00:11:00,0.67605,0.67613,0.67579,0.67594,283299997.0
2005-10-24 00:12:00,0.67596,0.67596,0.6758,0.67592,122999998.0
2005-10-24 00:13:00,0.67605,0.67609,0.6759,0.67609,220899997.0
2005-10-24 00:14:00,0.6761,0.67617,0.67581,0.67582,160700003.0
2005-10-24 00:15:00,0.67583,0.67605,0.67578,0.67597,273999998.0
2005-10-24 00:16:00,0.67596,0.67606,0.67584,0.67604,246699995.0
2005-10-24 00:17:00,0.67597,0.6761,0.67578,0.67594,144500000.0
2005-10-24 00:18:00,0.67567,0.67591,0.67561,0.67591,213600002.0
2005-10-24 00:19:00,0.67592,0.67607,0.67585,0.67594,252699999.0
2005-10-24 00:20:00,0.67607,0.67613,0.67576,0.67585,254599999.0
2005-10-24 00:21:00,0.67577,0.67597,0.67574,0.67597,128000000.0
2005-10-24 00:22:00,0.67571,0.67602,0.67564,0.67572,235199999.0
2005-10-24 00:23:00,0.67573,0.67593,0.67571,0.67575,172200002.0
2005-10-24 00:24:00,0.67583,0.67597,0.67571,0.67576,187700000.0
2005-10-24 00:25:00,0.67579,0.67599,0.67572,0.67572,212400000.0
2005-10-24 00:26:00,0.67553,0.67597,0.67552,0.67578,151200002.0
2005-10-24 00:27:00,0.67562,0.67584,0.67556,0.67568,169099999.0
2005-10-24 00:28:00,0.67542,0.67577,0.6754,0.67573,281600005.0
2005-10-24 00:29:00,0.67595,0.67598,0.67563,0.67574,249299996.0
2005-10-24 00:30:00,0.67559,0.67602,0.67551,0.67589,275800003.0
2005-10-24 00:31:00,0.67576,0.67583,0.67564,0.67566,173500005.0
2005-10-24 00:32:00,0.6755,0.67605,0.6755,0.6759,242300003.0
2005-10-24 00:33:00,0.67583,0.67602,0.67573,0.6759,188600000.0
2005-10-24 00:34:00,0.67554,0.67597,0.67543,0.67597,231499999.0
2005-10-24 00:35:00,0.67593,0.67593,0.67561,0.67576,136300000.0
2005-10-24 00:36:00,0.67562,0.67565,0.67551,0.67564,69700000.0
2005-10-24 00:37:00,0.67567,0.67575,0.67562,0.6757,203700000.0
2005-10-24 00:38:00,0.67578,0.67584,0.67558,0.67561,180100000.0
2005-10-24 00:39:00,0.67577,0.67593,0.67564,0.67582,141400001.0
2005-10-24 00:40:00,0.67544,0.67593,0.67538,0.67576,312599994.0
2005-10-24 00:41:00,0.67563,0.67584,0.67545,0.67565,250199998.0
2005-10-24 00:42:00,0.67558,0.67589,0.67547,0.67585,100999998.0
2005-10-24 00:43:00,0.67591,0.67601,0.67541,0.67541,255800007.0
2005-10-24 00:44:00,0.67533,0.67588,0.6753,0.67588,273999999.0
2005-10-24 00:45:00,0.6759,0.6759,0.67549,0.67558,230299996.0
2005-10-24 00:46:00,0.67527,0.67581,0.67519,0.67581,136700000.0
2005-10-24 00:47:00,0.67548,0.67586,0.67547,0.6757,261000002.0
2005-10-24 00:48:00,0.67537,0.67581,0.6752,0.6757,382999999.0
2005-10-24 00:49:00,0.67588,0.67595,0.67554,0.67572,337999993.0
2005-10-24 00:50:00,0.67568,0.67576,0.67559,0.67576,158999996.0
2005-10-24 00:51:00,0.67576,0.67596,0.67564,0.67573,317499999.0
2005-10-24 00:52:00,0.67563,0.67578,0.67558,0.67572,106500003.0
2005-10-24 00:53:00,0.67596,0.676,0.67561,0.6758,177300003.0
2005-10-24 00:54:00,0.67571,0.67594,0.67551,0.67565,302699998.0
2005-10-24 00:55:00,0.67567,0.67586,0.6755,0.67569,381799989.0
2005-10-24 00:56:00,0.6754,0.6757,0.67533,0.67568,184000003.0
2005-10-24 00:57:00,0.67567,0.67577,0.67548,0.67561,147499996.0
2005-10-24 00:58:00,0.67557,0.67562,0.67533,0.67561,258000002.0
2005-10-24 00:59:00,0.67577,0.67577,0.67549,0.67549,172099999.0
2005-10-24 01:00:00,0.67571,0.67587,0.67571,0.67585,143700000.0
2005-10-24 01:01:00,0.67585,0.67586,0.67578,0.67581,98200001.0
2005-10-24 01:02:00,0.67575,0.67579,0.67569,0.67569,197900002.0
2005-10-24 01:03:00,0.6757,0.67576,0.67565,0.67565,233900001.0
2005-10-24 01:04:00,0.67568,0.67575,0.67563,0.67567,204600000.0
2005-10-24 01:05:00,0.6757,0.67575,0.67567,0.67575,167100004.0
2005-10-24 01:06:00,0.67573,0.67573,0.67565,0.67565,363300005.0
2005-10-24 01:07:00,0.67567,0.67573,0.67538,0.67538,234700001.0
2005-10-24 01:08:00,0.67566,0.67577,0.67566,0.67575,478200001.0
2005-10-24 01:09:00,0.67575,0.67578,0.6757,0.67571,270399998.0
2005-10-24 01:10:00,0.67568,0.6757,0.67561,0.67563,325799999.0
2005-10-24 01:11:00,0.67562,0.67571,0.67561,0.67566,162099995.0
2005-10-24 01:12:00,0.67556,0.67562,0.67551,0.67552,175700002.0
2005-10-24 01:13:00,0.67555,0.67564,0.67555,0.67564,443600002.0
2005-10-24 01:14:00,0.67561,0.67566,0.67556,0.67556,220600002.0
2005-10-24 01:15:00,0.67553,0.67558,0.6755,0.67553,223700002.0
2005-10-24 01:16:00,0.67553,0.67558,0.67551,0.67555,194100002.0
2005-10-24 01:17:00,0.67535,0.67545,0.67519,0.67528,240699996.0
2005-10-24 01:18:00,0.67537,0.67537,0.67516,0.67528,171000004.0
2005-10-24 01:19:00,0.67542,0.67558,0.67526,0.67537,288700004.0
2005-10-24 01:20:00,0.67492,0.67536,0.67488,0.67536,346800005.0
2005-10-24 01:21:00,0.6755,0.67555,0.67549,0.67555,128799999.0
2005-10-24 01:22:00,0.6753,0.6754,0.67522,0.67536,211400001.0
2005-10-24 01:23:00,0.67558,0.67564,0.67558,0.67562,175699999.0
2005-10-24 01:24:00,0.6756,0.67565,0.67558,0.6756,132299999.0
2005-10-24 01:25:00,0.67557,0.67557,0.67549,0.67549,28000000.0
2005-10-24 01:26:00,0.67548,0.67552,0.67548,0.6755,167200003.0
2005-10-24 01:27:00,0.67537,0.67537,0.67511,0.67528,286599997.0
2005-10-24 01:28:00,0.67496,0.67542,0.67488,0.6754,263900005.0
2005-10-24 01:29:00,0.67552,0.67552,0.67518,0.67523,197100001.0
2005-10-24 01:30:00,0.67548,0.67549,0.67546,0.67549,202300000.0
2005-10-24 01:31:00,0.67546,0.6755,0.67539,0.6755,236400001.0
2005-10-24 01:32:00,0.67549,0.67554,0.67548,0.6755,55500000.0
2005-10-24 01:33:00,0.67549,0.67552,0.67548,0.6755,177699999.0
2005-10-24 01:34:00,0.67551,0.67551,0.67544,0.67548,181699998.0
2005-10-24 01:35:00,0.67543,0.67548,0.67538,0.6754,99200000.0
2005-10-24 01:36:00,0.67543,0.67551,0.67542,0.67542,251500003.0
2005-10-24 01:37:00,0.67548,0.67555,0.67548,0.6755,292299997.0
2005-10-24 01:38:00,0.67558,0.67559,0.67547,0.67552,264500002.0
2005-10-24 01:39:00,0.67556,0.67556,0.67543,0.67552,283400003.0
2005-10-24 01:40:00,0.6755,0.67556,0.6755,0.67552,316600002.0
2005-10-24 01:41:00,0.67546,0.67546,0.67529,0.67534,414899996.0
2005-10-24 01:42:00,0.6753,0.67538,0.6753,0.67536,212000000.0
2005-10-24 01:43:00,0.67538,0.67549,0.67538,0.67546,168400000.0
2005-10-24 01:44:00,0.67547,0.67547,0.67525,0.67527,273799999.0
2005-10-24 01:45:00,0.67527,0.67532,0.67525,0.67525,95799999.0
2005-10-24 01:46:00,0.67531,0.67535,0.67526,0.67526,263299998.0
2005-10-24 01:47:00,0.67531,0.67532,0.67524,0.67527,120599997.0
2005-10-24 01:48:00,0.67522,0.67539,0.67522,0.67535,311099999.0
2005-10-24 01:49:00,0.67531,0.67541,0.67531,0.67537,361299991.0
2005-10-24 01:50:00,0.67538,0.67547,0.67538,0.6754,101300002.0
2005-10-24 01:51:00,0.6754,0.67548,0.67537,0.67547,299099999.0
2005-10-24 01:52:00,0.67547,0.6755,0.67542,0.67542,394900002.0
2005-10-24 01:53:00,0.67542,0.67543,0.67534,0.67538,339400003.0
2005-10-24 01:54:00,0.6754,0.67544,0.67531,0.67537,250400003.0
2005-10-24 01:55:00,0.67538,0.67546,0.67537,0.67543,175899999.0
2005-10-24 01:56:00,0.67539,0.67541,0.67532,0.67538,382499995.0
2005-10-24 01:57:00,0.67541,0.67546,0.67539,0.67541,215800004.0
2005-10-24 01:58:00,0.67535,0.67536,0.67527,0.67527,187000001.0
2005-10-24 01:59:00,0.67532,0.67542,0.67532,0.67533,192999996.0
2005-10-24 02:00:00,0.67532,0.67544,0.67532,0.67538,156999997.0
2005-10-24 02:01:00,0.67503,0.67525,0.67498,0.67507,247599997.0
2005-10-24 02:02:00,0.67542,0.67548,0.67541,0.67542,216199999.0
2005-10-24 02:03:00,0.67541,0.67546,0.67541,0.67546,68800000.0
2005-10-24 02:04:00,0.67563,0.67563,0.67544,0.67554,231500003.0
2005-10-24 02:05:00,0.67555,0.6756,0.67549,0.6756,187699999.0
2005-10-24 02:06:00,0.67556,0.6756,0.67552,0.67555,146500000.0
2005-10-24 02:07:00,0.67558,0.67558,0.67551,0.67552,216300001.0
2005-10-24 02:08:00,0.67549,0.67549,0.67542,0.67544,109900003.0
2005-10-24 02:09:00,0.6755,0.6755,0.67543,0.67546,146200001.0
2005-10-24 02:10:00,0.6755,0.67556,0.6755,0.67555,155399999.0
2005-10-24 02:11:00,0.67555,0.67555,0.67555,0.67555,40000001.0
2005-10-24 02:12:00,0.67554,0.67558,0.67554,0.67558,74300002.0
2005-10-24 02:13:00,0.67555,0.67563,0.67555,0.67563,74000000.0
2005-10-24 02:14:00,0.67558,0.67565,0.67557,0.67564,114400001.0
2005-10-24 02:15:00,0.67557,0.67565,0.67554,0.67564,91200000.0
2005-10-24 02:16:00,0.67562,0.67563,0.67553,0.67555,104800001.0
2005-10-24 02:17:00,0.67553,0.67557,0.67553,0.67556,227600001.0
2005-10-24 02:18:00,0.67557,0.67558,0.67557,0.67558,39900000.0
2005-10-24 02:19:00,0.67558,0.67558,0.67551,0.67558,134999999.0
2005-10-24 02:20:00,0.67557,0.67562,0.67557,0.6756,151800000.0
2005-10-24 02:21:00,0.67555,0.67557,0.67555,0.67557,16800000.0
2005-10-24 02:22:00,0.67556,0.67561,0.67556,0.67561,104100001.0
2005-10-24 02:23:00,0.67559,0.67559,0.67553,0.67553,89700000.0
2005-10-24 02:24:00,0.67554,0.67557,0.67549,0.67551,62400001.0
2005-10-24 02:25:00,0.67548,0.67559,0.67547,0.67555,250800002.0
2005-10-24 02:26:00,0.67553,0.67553,0.67545,0.67545,69899998.0
2005-10-24 02:27:00,0.6754,0.67545,0.67538,0.67543,130599999.0
2005-10-24 02:28:00,0.67548,0.67549,0.67544,0.67545,262200001.0
2005-10-24 02:29:00,0.67548,0.67548,0.67544,0.67546,145600001.0
2005-10-24 02:30:00,0.67539,0.67548,0.67539,0.6754,113700000.0
2005-10-24 02:31:00,0.67535,0.67542,0.67535,0.6754,127900003.0
2005-10-24 02:32:00,0.6754,0.6754,0.67538,0.6754,71999999.0
2005-10-24 02:33:00,0.67538,0.67539,0.67532,0.67539,134400001.0
2005-10-24 02:34:00,0.67539,0.67548,0.67539,0.67548,116400002.0
2005-10-24 02:35:00,0.6755,0.6755,0.6755,0.6755,2400000.0
2005-10-24 02:36:00,0.67548,0.6755,0.67545,0.67548,121999998.0
2005-10-24 02:37:00,0.6755,0.67558,0.6755,0.67555,175199999.0
2005-10-24 02:38:00,0.67556,0.67558,0.67553,0.67558,166999995.0
2005-10-24 02:39:00,0.67559,0.6756,0.67555,0.67555,166200004.0
2005-10-24 02:40:00,0.67512,0.67535,0.67505,0.67526,224600003.0
2005-10-24 02:41:00,0.67555,0.67562,0.67555,0.6756,128600001.0
2005-10-24 02:42:00,0.67515,0.67541,0.67515,0.6753,125800001.0
2005-10-24 02:43:00,0.67563,0.67563,0.67555,0.67555,19200000.0
2005-10-24 02:44:00,0.67557,0.6756,0.67557,0.67558,196099999.0
2005-10-24 02:45:00,0.67555,0.67558,0.67555,0.67557,111000000.0
2005-10-24 02:46:00,0.67555,0.67558,0.67549,0.67549,88599998.0
2005-10-24 02:47:00,0.67549,0.6755,0.67549,0.6755,59000001.0
2005-10-24 02:48:00,0.6755,0.67552,0.67548,0.67548,124500001.0
2005-10-24 02:49:00,0.67553,0.67553,0.67549,0.67549,45200000.0
2005-10-24 02:50:00,0.67547,0.67549,0.67543,0.67546,156700001.0
2005-10-24 02:51:00,0.67545,0.67549,0.67545,0.67549,103900002.0
2005-10-24 02:52:00,0.67548,0.6755,0.67545,0.6755,71700000.0
2005-10-24 02:53:00,0.67551,0.67552,0.67544,0.67547,243399997.0
2005-10-24 02:54:00,0.6755,0.67555,0.67548,0.67549,243899996.0
2005-10-24 02:55:00,0.67543,0.67561,0.6754,0.67561,73200001.0
2005-10-24 02:56:00,0.67559,0.67563,0.67558,0.67563,36900000.0
2005-10-24 02:57:00,0.67562,0.67568,0.6756,0.67565,184899998.0
2005-10-24 02:58:00,0.67565,0.67568,0.6756,0.67567,89300002.0
2005-10-24 02:59:00,0.67561,0.67562,0.67557,0.67561,79600001.0
2005-10-24 03:00:00,0.67567,0.67567,0.67566,0.67566,61600001.0
2005-10-24 03:01:00,0.67565,0.67568,0.67564,0.67564,146400001.0
2005-10-24 03:02:00,0.67567,0.67568,0.67567,0.67568,45700001.0
2005-10-24 03:03:00,0.67567,0.6757,0.67565,0.67567,149500002.0
2005-10-24 03:04:00,0.67568,0.6757,0.67565,0.67565,101800000.0
2005-10-24 03:05:00,0.67566,0.67567,0.67553,0.67555,92799999.0
2005-10-24 03:06:00,0.67556,0.67557,0.67549,0.67556,176399995.0
2005-10-24 03:07:00,0.6755,0.67555,0.6755,0.67555,110599999.0
2005-10-24 03:08:00,0.67554,0.67556,0.67551,0.67556,173799998.0
2005-10-24 03:09:00,0.67558,0.67558,0.67547,0.67547,99900002.0
2005-10-24 03:10:00,0.67552,0.67553,0.67542,0.67548,177400001.0
2005-10-24 03:11:00,0.67545,0.6755,0.67545,0.67547,122800003.0
2005-10-24 03:12:00,0.67548,0.67551,0.67544,0.67548,67700001.0
2005-10-24 03:13:00,0.67552,0.67558,0.67541,0.67541,212700004.0
2005-10-24 03:14:00,0.67541,0.67547,0.67537,0.67545,166799998.0
2005-10-24 03:15:00,0.67537,0.67542,0.67532,0.67542,89900003.0
2005-10-24 03:16:00,0.67539,0.67539,0.67534,0.67538,56000000.0
2005-10-24 03:17:00,0.67543,0.67543,0.67538,0.67539,150099997.0
2005-10-24 03:18:00,0.67539,0.6754,0.67536,0.67538,66100000.0
2005-10-24 03:19:00,0.67534,0.67541,0.67534,0.67534,176000000.0
2005-10-24 03:20:00,0.67536,0.67539,0.67533,0.67533,144899998.0
2005-10-24 03:21:00,0.67531,0.67539,0.67531,0.67536,112600000.0
2005-10-24 03:22:00,0.67532,0.67539,0.67531,0.67532,280399996.0
2005-10-24 03:23:00,0.67532,0.67539,0.67532,0.67535,138899998.0
2005-10-24 03:24:00,0.67533,0.67535,0.67532,0.67535,131399998.0
2005-10-24 03:25:00,0.67534,0.67537,0.67533,0.67533,190900003.0
2005-10-24 03:26:00,0.67533,0.67533,0.6753,0.6753,17900000.0
2005-10-24 03:27:00,0.67539,0.67539,0.67527,0.67528,144999996.0
2005-10-24 03:28:00,0.67526,0.6753,0.67525,0.6753,101600001.0
2005-10-24 03:29:00,0.67532,0.67533,0.6753,0.67533,71799999.0
2005-10-24 03:30:00,0.67533,0.67533,0.67533,0.67533,23900000.0
2005-10-24 03:31:00,0.67537,0.67537,0.67532,0.67533,87700001.0
2005-10-24 03:32:00,0.67526,0.67531,0.67526,0.67531,31100000.0
2005-10-24 03:33:00,0.67524,0.67536,0.67524,0.67536,92700001.0
2005-10-24 03:34:00,0.67551,0.67554,0.67547,0.67553,304799999.0
2005-10-24 03:35:00,0.67551,0.67557,0.67546,0.67555,112999999.0
2005-10-24 03:36:00,0.67553,0.67553,0.67547,0.67553,203500001.0
2005-10-24 03:37:00,0.67535,0.67535,0.67513,0.6752,133300003.0
2005-10-24 03:38:00,0.67555,0.67555,0.6755,0.6755,138000003.0
2005-10-24 03:39:00,0.67556,0.67559,0.67554,0.67559,116599998.0
2005-10-24 03:40:00,0.67514,0.67536,0.67506,0.67526,190000002.0
2005-10-24 03:41:00,0.67553,0.67553,0.67551,0.67551,70199999.0
2005-10-24 03:42:00,0.67551,0.67558,0.67551,0.67558,101200000.0
2005-10-24 03:43:00,0.67558,0.67558,0.67557,0.67557,47899998.0
2005-10-24 03:44:00,0.67555,0.67559,0.67552,0.67559,199100001.0
2005-10-24 03:45:00,0.67539,0.67539,0.67525,0.67537,102300001.0
2005-10-24 03:46:00,0.67552,0.67552,0.67552,0.67552,67200001.0
2005-10-24 03:47:00,0.6755,0.67559,0.6755,0.67559,121099998.0
2005-10-24 03:48:00,0.67559,0.67559,0.67551,0.67556,67200000.0
2005-10-24 03:49:00,0.67554,0.67554,0.67548,0.67552,187699998.0
2005-10-24 03:50:00,0.67548,0.67548,0.67546,0.67546,42200000.0
2005-10-24 03:51:00,0.67547,0.67547,0.67534,0.6754,103800001.0
2005-10-24 03:52:00,0.67535,0.6755,0.67535,0.67538,272599998.0
2005-10-24 03:53:00,0.67546,0.67546,0.67543,0.67546,102299999.0
2005-10-24 03:54:00,0.67552,0.67552,0.67548,0.6755,71900000.0
2005-10-24 03:55:00,0.67549,0.67554,0.67545,0.67545,208800001.0
2005-10-24 03:56:00,0.67547,0.67547,0.6754,0.6754,60699998.0
2005-10-24 03:57:00,0.67552,0.67556,0.67552,0.67556,63799998.0
2005-10-24 03:58:00,0.67549,0.67556,0.67549,0.67551,226600003.0
2005-10-24 03:59:00,0.67526,0.67526,0.67507,0.67507,143800001.0
2005-10-24 04:00:00,0.67555,0.67556,0.67551,0.67554,233299997.0
2005-10-24 04:01:00,0.67555,0.6756,0.67555,0.6756,293899996.0
2005-10-24 04:02:00,0.67559,0.67569,0.67546,0.67546,179299999.0
2005-10-24 04:03:00,0.6755,0.6755,0.67549,0.67549,48600000.0
2005-10-24 04:04:00,0.67548,0.67548,0.67545,0.67547,141900000.0
2005-10-24 04:05:00,0.67547,0.67547,0.67541,0.67541,16800000.0
2005-10-24 04:06:00,0.67543,0.67545,0.67543,0.67545,24700000.0
2005-10-24 04:07:00,0.67548,0.6755,0.67544,0.6755,183999998.0
2005-10-24 04:08:00,0.67547,0.67554,0.67547,0.67551,175999997.0
2005-10-24 04:09:00,0.67548,0.67548,0.67542,0.67544,91099999.0
2005-10-24 04:10:00,0.67545,0.67545,0.67542,0.67542,31999999.0
2005-10-24 04:11:00,0.67546,0.67555,0.67546,0.67549,107200003.0
2005-10-24 04:12:00,0.67551,0.67551,0.67544,0.67547,165400000.0
2005-10-24 04:13:00,0.67547,0.67551,0.67543,0.67547,199799998.0
2005-10-24 04:14:00,0.67543,0.67545,0.67534,0.67541,205100003.0
2005-10-24 04:15:00,0.67538,0.67544,0.67534,0.67539,140000002.0
2005-10-24 04:16:00,0.67538,0.67543,0.67535,0.67543,72899999.0
2005-10-24 04:17:00,0.6754,0.6754,0.67535,0.67535,12000000.0
2005-10-24 04:18:00,0.67541,0.67544,0.67541,0.67544,46300000.0
2005-10-24 04:19:00,0.67546,0.67546,0.67538,0.67538,91600002.0
2005-10-24 04:20:00,0.67537,0.67544,0.67537,0.67542,116400000.0
2005-10-24 04:21:00,0.67545,0.67548,0.67545,0.67548,4500000.0
2005-10-24 04:22:00,0.67547,0.67548,0.6754,0.6754,153100001.0
2005-10-24 04:23:00,0.67539,0.67547,0.67532,0.67547,232899996.0
2005-10-24 04:24:00,0.6754,0.67546,0.67537,0.67545,220600002.0
2005-10-24 04:25:00,0.67543,0.67543,0.67539,0.67542,116399997.0
2005-10-24 04:26:00,0.67536,0.67546,0.67536,0.67545,86200000.0
2005-10-24 04:27:00,0.6754,0.6754,0.67525,0.67533,139800000.0
2005-10-24 04:28:00,0.67537,0.67547,0.67537,0.6754,86100000.0
2005-10-24 04:29:00,0.67545,0.67545,0.67538,0.67542,213100003.0
2005-10-24 04:30:00,0.67543,0.67546,0.67539,0.67539,140900003.0
2005-10-24 04:31:00,0.67538,0.67544,0.67538,0.67539,157899997.0
2005-10-24 04:32:00,0.67536,0.67542,0.67535,0.6754,187600000.0
2005-10-24 04:33:00,0.67538,0.67544,0.67537,0.67544,72699998.0
2005-10-24 04:34:00,0.67543,0.67543,0.67539,0.67539,146600000.0
2005-10-24 04:35:00,0.67541,0.67542,0.67539,0.67539,146900001.0
2005-10-24 04:36:00,0.67538,0.67538,0.67529,0.67536,124400002.0
2005-10-24 04:37:00,0.67532,0.67542,0.67532,0.6754,50200000.0
2005-10-24 04:38:00,0.6754,0.67542,0.67532,0.67535,100699997.0
2005-10-24 04:39:00,0.67538,0.6754,0.67532,0.67535,133200002.0
2005-10-24 04:40:00,0.67543,0.67545,0.67543,0.67545,71800002.0
2005-10-24 04:41:00,0.67551,0.67551,0.67548,0.67548,106999998.0
2005-10-24 04:42:00,0.67545,0.67548,0.67539,0.67548,81499999.0
2005-10-24 04:43:00,0.67546,0.67547,0.67543,0.67543,177099995.0
2005-10-24 04:44:00,0.6754,0.67549,0.6754,0.67544,254500002.0
2005-10-24 04:45:00,0.67535,0.67543,0.67535,0.67543,90199998.0
2005-10-24 04:46:00,0.67545,0.67545,0.67542,0.67542,107799999.0
2005-10-24 04:47:00,0.67541,0.67541,0.67531,0.67539,140399996.0
2005-10-24 04:48:00,0.67497,0.6751,0.67484,0.67494,213299998.0
2005-10-24 04:49:00,0.67537,0.6754,0.67535,0.6754,187899997.0
2005-10-24 04:50:00,0.67536,0.67536,0.67528,0.67529,187999997.0
2005-10-24 04:51:00,0.67533,0.67536,0.67533,0.67536,36800000.0
2005-10-24 04:52:00,0.67543,0.67549,0.67543,0.67545,108200001.0
2005-10-24 04:53:00,0.6755,0.67552,0.67545,0.6755,146100002.0
2005-10-24 04:54:00,0.6755,0.6755,0.6755,0.6755,109399996.0
2005-10-24 04:55:00,0.67547,0.67548,0.67539,0.67539,129900000.0
2005-10-24 04:56:00,0.67538,0.67546,0.67536,0.67536,71000001.0
2005-10-24 04:57:00,0.67538,0.67544,0.67538,0.67541,129499998.0
2005-10-24 04:58:00,0.67538,0.6754,0.67537,0.6754,77500000.0
2005-10-24 04:59:00,0.67538,0.67538,0.6753,0.67535,142999994.0
2005-10-24 05:00:00,0.67535,0.67536,0.6753,0.6753,141900000.0
2005-10-24 05:01:00,0.67526,0.67536,0.67526,0.67531,236999997.0
2005-10-24 05:02:00,0.67531,0.67538,0.67528,0.6753,169199997.0
2005-10-24 05:03:00,0.67536,0.67536,0.67529,0.67531,153199999.0
2005-10-24 05:04:00,0.67537,0.67537,0.67528,0.67534,165799998.0
2005-10-24 05:05:00,0.67534,0.67544,0.67534,0.67538,163500004.0
2005-10-24 05:06:00,0.67538,0.67538,0.67535,0.67535,90100003.0
2005-10-24 05:07:00,0.67538,0.67543,0.67533,0.67542,199700001.0
2005-10-24 05:08:00,0.6754,0.67548,0.6754,0.67541,38700000.0
2005-10-24 05:09:00,0.6754,0.67546,0.67538,0.67541,85199999.0
2005-10-24 05:10:00,0.67537,0.67543,0.67536,0.6754,158999998.0
2005-10-24 05:11:00,0.67538,0.6754,0.67535,0.67535,85400003.0
2005-10-24 05:12:00,0.6754,0.6754,0.67535,0.67535,12500000.0
2005-10-24 05:13:00,0.67537,0.67543,0.67536,0.6754,101299999.0
2005-10-24 05:14:00,0.6754,0.6754,0.67533,0.67537,218500000.0
2005-10-24 05:15:00,0.67536,0.6754,0.67533,0.67537,82800001.0
2005-10-24 05:16:00,0.6754,0.67543,0.67535,0.67543,133199998.0
2005-10-24 05:17:00,0.67542,0.67544,0.67541,0.67541,85299998.0
2005-10-24 05:18:00,0.67535,0.6754,0.67535,0.67535,109100002.0
2005-10-24 05:19:00,0.67538,0.67538,0.67537,0.67537,78300001.0
2005-10-24 05:20:00,0.67533,0.67533,0.67533,0.67533,19100000.0
2005-10-24 05:21:00,0.67533,0.67537,0.67529,0.67533,187399996.0
2005-10-24 05:22:00,0.67533,0.67533,0.67533,0.67533,47900002.0
2005-10-24 05:23:00,0.67535,0.67535,0.67535,0.67535,10400000.0
2005-10-24 05:24:00,0.67535,0.67535,0.6753,0.6753,139700003.0
2005-10-24 05:25:00,0.67532,0.6754,0.67532,0.67539,128100002.0
2005-10-24 05:26:00,0.67534,0.67541,0.6753,0.6753,196399996.0
2005-10-24 05:27:00,0.67535,0.67536,0.67535,0.67536,30699999.0
2005-10-24 05:28:00,0.67515,0.67524,0.67488,0.6749,156900000.0
2005-10-24 05:29:00,0.67541,0.67551,0.67541,0.67548,100700000.0
2005-10-24 05:30:00,0.67547,0.67548,0.67541,0.67541,116600004.0
2005-10-24 05:31:00,0.6754,0.67542,0.6754,0.67542,42200001.0
2005-10-24 05:32:00,0.67542,0.67557,0.67542,0.67548,232400004.0
2005-10-24 05:33:00,0.67552,0.67553,0.67545,0.67551,105700001.0
2005-10-24 05:34:00,0.67549,0.67552,0.67548,0.67548,91700000.0
2005-10-24 05:35:00,0.67545,0.67545,0.67534,0.67538,94899999.0
2005-10-24 05:36:00,0.67537,0.67545,0.67537,0.67545,108499999.0
2005-10-24 05:37:00,0.67545,0.67545,0.67524,0.67537,139299999.0
2005-10-24 05:38:00,0.67537,0.67541,0.67537,0.67541,41500001.0
2005-10-24 05:39:00,0.67541,0.67541,0.67541,0.67541,24000000.0
2005-10-24 05:40:00,0.67548,0.67548,0.6754,0.67545,127200000.0
2005-10-24 05:41:00,0.67547,0.67548,0.67545,0.67546,151600001.0
2005-10-24 05:42:00,0.67543,0.67548,0.67543,0.67548,136700003.0
2005-10-24 05:43:00,0.67547,0.67548,0.67545,0.67548,105800001.0
2005-10-24 05:44:00,0.67551,0.67551,0.67546,0.67546,83700001.0
2005-10-24 05:45:00,0.67504,0.67508,0.6749,0.6749,120999996.0
2005-10-24 05:46:00,0.67545,0.67545,0.67545,0.67545,27100000.0
2005-10-24 05:47:00,0.6754,0.67548,0.67539,0.67548,203700001.0
2005-10-24 05:48:00,0.67546,0.67546,0.67545,0.67545,55100000.0
2005-10-24 05:49:00,0.67545,0.67548,0.6754,0.6754,241499995.0
2005-10-24 05:50:00,0.67546,0.6755,0.67543,0.67546,59000000.0
2005-10-24 05:51:00,0.67549,0.6755,0.67543,0.6755,90800000.0
2005-10-24 05:52:00,0.675,0.67511,0.6749,0.67494,225900002.0
2005-10-24 05:53:00,0.67547,0.67548,0.67544,0.67544,132300004.0
2005-10-24 05:54:00,0.67543,0.67546,0.67542,0.67542,118000002.0
2005-10-24 05:55:00,0.67534,0.67541,0.67534,0.67536,225799996.0
2005-10-24 05:56:00,0.67538,0.67545,0.67538,0.67545,74899998.0
2005-10-24 05:57:00,0.67542,0.67546,0.67542,0.67542,111600002.0
2005-10-24 05:58:00,0.6754,0.6754,0.6754,0.6754,2400000.0
2005-10-24 05:59:00,0.67516,0.67528,0.67506,0.67528,132700000.0
2005-10-24 06:00:00,0.67538,0.67539,0.67535,0.67539,104400002.0
2005-10-24 06:01:00,0.67537,0.67537,0.67537,0.67537,15200000.0
2005-10-24 06:02:00,0.6754,0.67543,0.67537,0.67538,50200000.0
2005-10-24 06:03:00,0.6754,0.67541,0.67532,0.67532,128899999.0
2005-10-24 06:04:00,0.67534,0.67538,0.67534,0.67538,47999998.0
2005-10-24 06:05:00,0.67545,0.67549,0.67545,0.67546,43900000.0
2005-10-24 06:06:00,0.67541,0.67547,0.67541,0.67542,79000001.0
2005-10-24 06:07:00,0.67545,0.67545,0.67537,0.6754,196100002.0
2005-10-24 06:08:00,0.67538,0.67541,0.67533,0.67538,116899998.0
2005-10-24 06:09:00,0.6754,0.6754,0.6754,0.6754,63900002.0
2005-10-24 06:10:00,0.67533,0.67535,0.67522,0.67534,102499999.0
2005-10-24 06:11:00,0.67532,0.67533,0.67526,0.67533,138400002.0
2005-10-24 06:12:00,0.67538,0.67548,0.67538,0.67542,145600004.0
2005-10-24 06:13:00,0.67514,0.6753,0.67493,0.67503,163899999.0
2005-10-24 06:14:00,0.67503,0.67526,0.67496,0.67509,112799999.0
2005-10-24 06:15:00,0.67512,0.67524,0.67487,0.67498,219999999.0
2005-10-24 06:16:00,0.67546,0.67549,0.67542,0.67549,149000001.0
2005-10-24 06:17:00,0.67549,0.67553,0.67547,0.67552,173700000.0
2005-10-24 06:18:00,0.67551,0.67555,0.67547,0.67552,130099996.0
2005-10-24 06:19:00,0.67553,0.67555,0.67547,0.6755,146000000.0
2005-10-24 06:20:00,0.67551,0.67553,0.67548,0.67548,42400000.0
2005-10-24 06:21:00,0.67553,0.67557,0.67553,0.67557,107799999.0
2005-10-24 06:22:00,0.67558,0.67558,0.67557,0.67557,44000001.0
2005-10-24 06:23:00,0.67518,0.67535,0.67503,0.67535,190599996.0
2005-10-24 06:24:00,0.67537,0.67544,0.67517,0.67534,144500002.0
2005-10-24 06:25:00,0.67538,0.67545,0.67517,0.67545,194800003.0
2005-10-24 06:26:00,0.67502,0.67532,0.67502,0.67517,210100000.0
2005-10-24 06:27:00,0.67552,0.67558,0.67552,0.67555,137500000.0
2005-10-24 06:28:00,0.67558,0.67558,0.67549,0.67554,37599999.0
2005-10-24 06:29:00,0.6755,0.67554,0.67549,0.67554,158400003.0
2005-10-24 06:30:00,0.67553,0.67555,0.67548,0.67555,59799998.0
2005-10-24 06:31:00,0.67549,0.67554,0.67546,0.6755,116600002.0
2005-10-24 06:32:00,0.67551,0.67554,0.67549,0.6755,123800000.0
2005-10-24 06:33:00,0.67545,0.67548,0.67537,0.67548,32900000.0
2005-10-24 06:34:00,0.67548,0.6755,0.67548,0.6755,8800000.0
2005-10-24 06:35:00,0.67553,0.67557,0.67553,0.67557,8800000.0
2005-10-24 06:36:00,0.67559,0.67563,0.67554,0.67563,167800000.0
2005-10-24 06:37:00,0.67567,0.6757,0.67561,0.67565,229499996.0
2005-10-24 06:38:00,0.67556,0.67557,0.67556,0.67557,54200001.0
2005-10-24 06:39:00,0.67553,0.67553,0.67546,0.67546,35200001.0
2005-10-24 06:40:00,0.67553,0.67554,0.67549,0.67554,90200003.0
2005-10-24 06:41:00,0.6755,0.67556,0.6755,0.67554,142199998.0
2005-10-24 06:42:00,0.67487,0.67535,0.67481,0.67533,116599999.0
2005-10-24 06:43:00,0.67553,0.67553,0.67553,0.67553,800000.0
2005-10-24 06:44:00,0.67556,0.67562,0.67555,0.67555,153000002.0
2005-10-24 06:45:00,0.67565,0.67566,0.67558,0.67558,192100006.0
2005-10-24 06:46:00,0.67564,0.6757,0.67564,0.67565,190899999.0
2005-10-24 06:47:00,0.67567,0.67572,0.67567,0.6757,157300000.0
2005-10-24 06:48:00,0.6757,0.67576,0.67565,0.67565,126999998.0
2005-10-24 06:49:00,0.67565,0.67565,0.67565,0.67565,43099998.0
2005-10-24 06:50:00,0.67562,0.67565,0.67562,0.67565,68700002.0
2005-10-24 06:51:00,0.67566,0.67571,0.6756,0.67564,56800000.0
2005-10-24 06:52:00,0.67562,0.67568,0.67562,0.67568,90900000.0
2005-10-24 06:53:00,0.67566,0.67566,0.67555,0.67555,129999997.0
2005-10-24 06:54:00,0.67557,0.67557,0.67557,0.67557,14400000.0
2005-10-24 06:55:00,0.67534,0.6754,0.67519,0.67519,165699998.0
2005-10-24 06:56:00,0.67555,0.67562,0.67555,0.67557,291099994.0
2005-10-24 06:57:00,0.67558,0.67558,0.67553,0.67556,52200000.0
2005-10-24 06:58:00,0.67555,0.67555,0.67555,0.67555,49599998.0
2005-10-24 06:59:00,0.67558,0.6756,0.67553,0.67557,174400005.0
2005-10-24 07:00:00,0.67517,0.67534,0.67509,0.6752,255600002.0
2005-10-24 07:01:00,0.67552,0.67555,0.67552,0.67552,106399997.0
2005-10-24 07:02:00,0.6755,0.67552,0.67548,0.6755,197799994.0
2005-10-24 07:03:00,0.67553,0.67554,0.67553,0.67554,31299999.0
2005-10-24 07:04:00,0.67551,0.67559,0.67551,0.67559,96599998.0
2005-10-24 07:05:00,0.67557,0.67557,0.67557,0.67557,12000000.0
2005-10-24 07:06:00,0.67558,0.67558,0.67553,0.67558,155399998.0
2005-10-24 07:07:00,0.67558,0.67558,0.67557,0.67557,64500000.0
2005-10-24 07:08:00,0.67556,0.67557,0.67555,0.67556,108800002.0
2005-10-24 07:09:00,0.67557,0.6756,0.67557,0.6756,65599999.0
2005-10-24 07:10:00,0.67557,0.67562,0.67554,0.67554,43000000.0
2005-10-24 07:11:00,0.67557,0.67565,0.67557,0.67561,163400001.0
2005-10-24 07:12:00,0.67557,0.67561,0.67553,0.67559,110199998.0
2005-10-24 07:13:00,0.6756,0.67569,0.6756,0.67565,70500000.0
2005-10-24 07:14:00,0.67563,0.67563,0.67553,0.67557,155800001.0
2005-10-24 07:15:00,0.67559,0.67559,0.67554,0.67555,66700000.0
2005-10-24 07:16:00,0.67553,0.67553,0.67546,0.6755,170599996.0
2005-10-24 07:17:00,0.67542,0.67542,0.67532,0.67535,41900001.0
2005-10-24 07:18:00,0.67537,0.67542,0.67535,0.67538,101300003.0
2005-10-24 07:19:00,0.67535,0.6754,0.67534,0.67534,104499998.0
2005-10-24 07:20:00,0.67533,0.67535,0.6753,0.6753,110500001.0
2005-10-24 07:21:00,0.67493,0.67519,0.6749,0.67505,148200001.0
2005-10-24 07:22:00,0.67537,0.67539,0.67534,0.67538,135999998.0
2005-10-24 07:23:00,0.67536,0.67536,0.67534,0.67534,52799998.0
2005-10-24 07:24:00,0.67532,0.67537,0.67527,0.67535,177099997.0
2005-10-24 07:25:00,0.67533,0.67535,0.67533,0.67535,21600000.0
2005-10-24 07:26:00,0.67532,0.67533,0.67532,0.67532,78400001.0
2005-10-24 07:27:00,0.67534,0.67534,0.67529,0.67534,63900001.0
2005-10-24 07:28:00,0.67533,0.67538,0.67531,0.67533,200300002.0
2005-10-24 07:29:00,0.67535,0.67539,0.67533,0.67539,119099999.0
2005-10-24 07:30:00,0.67538,0.67539,0.67533,0.67538,254299994.0
2005-10-24 07:31:00,0.67543,0.67543,0.67541,0.67541,18700001.0
2005-10-24 07:32:00,0.67542,0.67542,0.67538,0.67541,14400000.0
2005-10-24 07:33:00,0.67539,0.67539,0.67534,0.67534,79600000.0
2005-10-24 07:34:00,0.6753,0.67538,0.6753,0.67538,83100001.0
2005-10-24 07:35:00,0.6754,0.6754,0.67535,0.67538,75400000.0
2005-10-24 07:36:00,0.6754,0.6754,0.67538,0.67538,23300000.0
2005-10-24 07:37:00,0.6754,0.67545,0.67537,0.67545,249399997.0
2005-10-24 07:38:00,0.67545,0.67549,0.67545,0.67549,144500001.0
2005-10-24 07:39:00,0.67548,0.67554,0.67548,0.67551,102299998.0
2005-10-24 07:40:00,0.67556,0.67557,0.67551,0.67554,170000002.0
2005-10-24 07:41:00,0.67554,0.67555,0.67549,0.67555,222599999.0
2005-10-24 07:42:00,0.67554,0.67558,0.67551,0.67551,192499997.0
2005-10-24 07:43:00,0.67556,0.67564,0.67553,0.67554,184999997.0
2005-10-24 07:44:00,0.67552,0.67558,0.67552,0.67554,147800004.0
2005-10-24 07:45:00,0.6755,0.67555,0.6755,0.6755,81199999.0
2005-10-24 07:46:00,0.6755,0.67557,0.67546,0.67546,122299998.0
2005-10-24 07:47:00,0.67545,0.67549,0.67539,0.67546,74799999.0
2005-10-24 07:48:00,0.6751,0.67534,0.6751,0.67515,147899999.0
2005-10-24 07:49:00,0.67545,0.67547,0.67536,0.67547,151199997.0
2005-10-24 07:50:00,0.6755,0.6755,0.67548,0.67548,102699999.0
2005-10-24 07:51:00,0.67545,0.67552,0.67545,0.67547,105400000.0
2005-10-24 07:52:00,0.67552,0.67552,0.6755,0.6755,23000000.0
2005-10-24 07:53:00,0.67553,0.67553,0.6755,0.6755,52100001.0
2005-10-24 07:54:00,0.67552,0.67554,0.6755,0.67551,123100000.0
2005-10-24 07:55:00,0.67548,0.67554,0.67548,0.67554,82799999.0
2005-10-24 07:56:00,0.67549,0.67555,0.67548,0.67555,131299996.0
2005-10-24 07:57:00,0.67555,0.67555,0.67548,0.67552,186099993.0
2005-10-24 07:58:00,0.67553,0.67553,0.67545,0.67548,78200000.0
2005-10-24 07:59:00,0.67553,0.67553,0.67546,0.67553,90199996.0
2005-10-24 08:00:00,0.6755,0.67558,0.6755,0.67553,162900001.0
2005-10-24 08:01:00,0.67555,0.67555,0.6755,0.67553,104100005.0
2005-10-24 08:02:00,0.67553,0.67553,0.67547,0.67547,46300000.0
2005-10-24 08:03:00,0.67561,0.67569,0.67561,0.67569,57400002.0
2005-10-24 08:04:00,0.67566,0.67568,0.67561,0.67568,119500000.0
2005-10-24 08:05:00,0.67572,0.67577,0.67572,0.67572,124299998.0
2005-10-24 08:06:00,0.67572,0.67576,0.67572,0.67576,61400002.0
2005-10-24 08:07:00,0.6758,0.67581,0.67573,0.67581,176200000.0
2005-10-24 08:08:00,0.67578,0.67578,0.67558,0.67558,87599998.0
2005-10-24 08:09:00,0.67558,0.67573,0.67539,0.67572,245300002.0
2005-10-24 08:10:00,0.67573,0.676,0.67568,0.676,135100000.0
2005-10-24 08:11:00,0.67599,0.67599,0.67585,0.67588,186300001.0
2005-10-24 08:12:00,0.67594,0.67598,0.67591,0.67595,128800001.0
2005-10-24 08:13:00,0.67597,0.67602,0.67591,0.67595,185600003.0
2005-10-24 08:14:00,0.67593,0.67594,0.67582,0.67593,239299999.0
2005-10-24 08:15:00,0.67595,0.676,0.67591,0.67591,215200004.0
2005-10-24 08:16:00,0.67588,0.67588,0.67579,0.67587,194199998.0
2005-10-24 08:17:00,0.67591,0.67601,0.67591,0.67601,133200001.0
2005-10-24 08:18:00,0.67601,0.67604,0.67597,0.676,44599999.0
2005-10-24 08:19:00,0.67602,0.67608,0.676,0.67608,95800002.0
2005-10-24 08:20:00,0.67612,0.67616,0.67611,0.67611,85100001.0
2005-10-24 08:21:00,0.67597,0.676,0.6759,0.6759,175299996.0
2005-10-24 08:22:00,0.67596,0.67603,0.67595,0.67603,152500003.0
2005-10-24 08:23:00,0.67597,0.67604,0.67597,0.67604,158900001.0
2005-10-24 08:24:00,0.67603,0.67608,0.67597,0.67598,185100000.0
2005-10-24 08:25:00,0.67587,0.67592,0.67587,0.67587,138899999.0
2005-10-24 08:26:00,0.67584,0.67595,0.67584,0.67588,76699998.0
2005-10-24 08:27:00,0.6759,0.67598,0.67587,0.67593,154499995.0
2005-10-24 08:28:00,0.67599,0.67607,0.67599,0.67603,180300002.0
2005-10-24 08:29:00,0.67606,0.67624,0.67606,0.67615,210599999.0
2005-10-24 08:30:00,0.67608,0.6761,0.67604,0.6761,140800000.0
2005-10-24 08:31:00,0.67609,0.67612,0.67603,0.67607,144200002.0
2005-10-24 08:32:00,0.67604,0.67614,0.67604,0.67611,325100004.0
2005-10-24 08:33:00,0.67604,0.67604,0.67596,0.67602,58300001.0
2005-10-24 08:34:00,0.67601,0.67608,0.67598,0.67608,78899998.0
2005-10-24 08:35:00,0.67602,0.67602,0.67598,0.67598,51999998.0
2005-10-24 08:36:00,0.67589,0.67596,0.67589,0.67595,79400000.0
2005-10-24 08:37:00,0.67591,0.67596,0.67582,0.67588,221699997.0
2005-10-24 08:38:00,0.67583,0.67586,0.67579,0.67586,152900001.0
2005-10-24 08:39:00,0.67585,0.67603,0.67585,0.67603,148399996.0
2005-10-24 08:40:00,0.67594,0.67601,0.67591,0.67599,85199999.0
2005-10-24 08:41:00,0.67593,0.67593,0.67592,0.67592,26500000.0
2005-10-24 08:42:00,0.67587,0.67589,0.67578,0.67589,209799999.0
2005-10-24 08:43:00,0.67588,0.67593,0.67577,0.67577,125599996.0
2005-10-24 08:44:00,0.67579,0.67585,0.67579,0.67583,130800000.0
2005-10-24 08:45:00,0.67583,0.67583,0.6758,0.6758,99200001.0
2005-10-24 08:46:00,0.67576,0.6758,0.67572,0.6758,123800000.0
2005-10-24 08:47:00,0.67578,0.67579,0.6757,0.6757,96600002.0
2005-10-24 08:48:00,0.67569,0.67571,0.67565,0.6757,236400005.0
2005-10-24 08:49:00,0.67573,0.6758,0.67571,0.67573,88499999.0
2005-10-24 08:50:00,0.67565,0.67573,0.67564,0.67573,135700000.0
2005-10-24 08:51:00,0.67573,0.67573,0.67566,0.67567,104000000.0
2005-10-24 08:52:00,0.67565,0.67575,0.67565,0.67575,53500001.0
2005-10-24 08:53:00,0.67574,0.6758,0.6757,0.67575,120299999.0
2005-10-24 08:54:00,0.67573,0.67573,0.67567,0.67567,106500002.0
2005-10-24 08:55:00,0.67568,0.67572,0.67568,0.67569,135499998.0
2005-10-24 08:56:00,0.67568,0.67568,0.67561,0.67565,133799999.0
2005-10-24 08:57:00,0.67564,0.67573,0.67553,0.67553,120800001.0
2005-10-24 08:58:00,0.67545,0.67547,0.6754,0.6754,150700000.0
2005-10-24 08:59:00,0.67533,0.67541,0.67532,0.67538,153200001.0
2005-10-24 09:00:00,0.67539,0.67552,0.67539,0.67552,80800000.0
2005-10-24 09:01:00,0.6755,0.67556,0.67548,0.67548,194599997.0
2005-10-24 09:02:00,0.67553,0.67553,0.6755,0.67552,94000002.0
2005-10-24 09:03:00,0.67558,0.67565,0.67558,0.6756,131800002.0
2005-10-24 09:04:00,0.67563,0.67563,0.67546,0.67546,133000001.0
2005-10-24 09:05:00,0.67557,0.67566,0.67555,0.67561,180300002.0
2005-10-24 09:06:00,0.67563,0.67569,0.67558,0.67569,117600000.0
2005-10-24 09:07:00,0.67577,0.67584,0.67574,0.67578,106899998.0
2005-10-24 09:08:00,0.67575,0.67575,0.67559,0.67559,54700001.0
2005-10-24 09:09:00,0.67558,0.67564,0.67551,0.67557,212499995.0
2005-10-24 09:10:00,0.67566,0.67571,0.6756,0.6757,87800002.0
2005-10-24 09:11:00,0.67568,0.67578,0.67568,0.67578,101300001.0
2005-10-24 09:12:00,0.67575,0.67575,0.67564,0.67564,72900001.0
2005-10-24 09:13:00,0.67561,0.67565,0.6756,0.67565,165599998.0
2005-10-24 09:14:00,0.67559,0.67569,0.67559,0.67566,155300003.0
2005-10-24 09:15:00,0.67567,0.67568,0.67565,0.67566,89100001.0
2005-10-24 09:16:00,0.67566,0.67566,0.67559,0.67566,118000001.0
2005-10-24 09:17:00,0.67559,0.67569,0.67558,0.67566,108399998.0
2005-10-24 09:18:00,0.6757,0.67572,0.67565,0.6757,89900002.0
2005-10-24 09:19:00,0.67561,0.67561,0.67542,0.67542,84799999.0
2005-10-24 09:20:00,0.67534,0.67534,0.67523,0.67525,62300000.0
2005-10-24 09:21:00,0.67534,0.67535,0.67525,0.67529,153800004.0
2005-10-24 09:22:00,0.67524,0.67534,0.67518,0.67534,124100000.0
2005-10-24 09:23:00,0.67539,0.67544,0.67533,0.67542,99800000.0
2005-10-24 09:24:00,0.67548,0.67548,0.67544,0.67544,81500000.0
2005-10-24 09:25:00,0.67543,0.67543,0.67533,0.67536,183099999.0
2005-10-24 09:26:00,0.67541,0.67541,0.67534,0.67536,108699998.0
2005-10-24 09:27:00,0.67538,0.67538,0.67529,0.67532,125300002.0
2005-10-24 09:28:00,0.67532,0.67535,0.6753,0.67532,156899999.0
2005-10-24 09:29:00,0.67529,0.67533,0.67526,0.67532,143700002.0
2005-10-24 09:30:00,0.67534,0.67534,0.67529,0.67529,77300001.0
2005-10-24 09:31:00,0.67525,0.67527,0.67525,0.67527,151600001.0
2005-10-24 09:32:00,0.67523,0.67528,0.67523,0.67525,93199996.0
2005-10-24 09:33:00,0.67526,0.67527,0.6752,0.6752,95900000.0
2005-10-24 09:34:00,0.67516,0.6752,0.67511,0.67512,25599999.0
2005-10-24 09:35:00,0.67513,0.67513,0.67503,0.67503,108600001.0
2005-10-24 09:36:00,0.67497,0.67505,0.67496,0.67496,112699999.0
2005-10-24 09:37:00,0.675,0.67506,0.67496,0.67506,197299997.0
2005-10-24 09:38:00,0.67512,0.67512,0.67502,0.67505,186300001.0
2005-10-24 09:39:00,0.67503,0.67506,0.67503,0.67506,59699999.0
2005-10-24 09:40:00,0.67508,0.67508,0.67491,0.67498,150399999.0
2005-10-24 09:41:00,0.67498,0.6751,0.67498,0.67504,246800006.0
2005-10-24 09:42:00,0.6751,0.67513,0.67504,0.67512,323300001.0
2005-10-24 09:43:00,0.67512,0.67519,0.67507,0.67515,93500001.0
2005-10-24 09:44:00,0.67513,0.67516,0.67511,0.67515,175499999.0
2005-10-24 09:45:00,0.67513,0.67514,0.67507,0.67514,118200001.0
2005-10-24 09:46:00,0.67514,0.67514,0.6751,0.67511,51699998.0
2005-10-24 09:47:00,0.67511,0.67511,0.67502,0.67505,88399999.0
2005-10-24 09:48:00,0.67505,0.67511,0.67505,0.67507,162100000.0
2005-10-24 09:49:00,0.67507,0.6751,0.67503,0.67508,208699998.0
2005-10-24 09:50:00,0.67509,0.67511,0.67504,0.67511,93399999.0
2005-10-24 09:51:00,0.67512,0.67512,0.67506,0.67507,126100003.0
2005-10-24 09:52:00,0.6751,0.67512,0.67507,0.6751,174499998.0
2005-10-24 09:53:00,0.67503,0.67505,0.675,0.67505,200899994.0
2005-10-24 09:54:00,0.67502,0.67515,0.67502,0.67513,108300000.0
2005-10-24 09:55:00,0.67506,0.67511,0.67503,0.67511,68600000.0
2005-10-24 09:56:00,0.67515,0.67525,0.67515,0.67522,173399996.0
2005-10-24 09:57:00,0.67526,0.67536,0.67522,0.67536,140300000.0
2005-10-24 09:58:00,0.67539,0.67539,0.67527,0.67527,34600000.0
2005-10-24 09:59:00,0.67523,0.67523,0.67515,0.67515,198999999.0
2005-10-24 10:00:00,0.67518,0.67524,0.67516,0.67524,86999998.0
2005-10-24 10:01:00,0.67526,0.67527,0.67522,0.67522,147500002.0
2005-10-24 10:02:00,0.67522,0.67524,0.67516,0.67518,153199998.0
2005-10-24 10:03:00,0.67522,0.67524,0.67518,0.67524,207400001.0
2005-10-24 10:04:00,0.67526,0.67532,0.67522,0.67523,135200002.0
2005-10-24 10:05:00,0.67521,0.67526,0.6752,0.67523,124600000.0
2005-10-24 10:06:00,0.67522,0.67529,0.67522,0.67526,136300003.0
2005-10-24 10:07:00,0.67525,0.67531,0.67525,0.6753,141299998.0
2005-10-24 10:08:00,0.67527,0.67529,0.67521,0.67527,156800001.0
2005-10-24 10:09:00,0.67525,0.67528,0.67523,0.67524,114600001.0
2005-10-24 10:10:00,0.67526,0.67528,0.67519,0.67525,153800005.0
2005-10-24 10:11:00,0.67521,0.67524,0.67518,0.67518,128399997.0
2005-10-24 10:12:00,0.67522,0.67522,0.67507,0.67518,161900001.0
2005-10-24 10:13:00,0.67513,0.67523,0.67513,0.67523,178299998.0
2005-10-24 10:14:00,0.67527,0.67527,0.67523,0.67523,42200000.0
2005-10-24 10:15:00,0.67527,0.67535,0.67527,0.67535,191900002.0
2005-10-24 10:16:00,0.67536,0.67539,0.67532,0.67536,113099998.0
2005-10-24 10:17:00,0.67538,0.67542,0.67535,0.67538,212200001.0
2005-10-24 10:18:00,0.67542,0.67547,0.67542,0.67545,58700001.0
2005-10-24 10:19:00,0.67552,0.67558,0.67548,0.67558,68200000.0
2005-10-24 10:20:00,0.67555,0.67566,0.67554,0.67566,174100000.0
2005-10-24 10:21:00,0.67568,0.67568,0.67559,0.67568,268100000.0
2005-10-24 10:22:00,0.6757,0.67581,0.6757,0.67575,179199995.0
2005-10-24 10:23:00,0.67573,0.67573,0.67564,0.6757,209699996.0
2005-10-24 10:24:00,0.67571,0.67571,0.67565,0.67565,156300000.0
2005-10-24 10:25:00,0.67569,0.67569,0.67562,0.67566,203699999.0
2005-10-24 10:26:00,0.67562,0.67569,0.67562,0.67566,181800002.0
2005-10-24 10:27:00,0.67567,0.67572,0.67562,0.6757,176199998.0
2005-10-24 10:28:00,0.67568,0.67575,0.67565,0.67574,297399999.0
2005-10-24 10:29:00,0.6757,0.6757,0.67564,0.67564,250799998.0
2005-10-24 10:30:00,0.67564,0.67567,0.67558,0.67565,212900001.0
2005-10-24 10:31:00,0.67563,0.67563,0.67559,0.67559,55899998.0
2005-10-24 10:32:00,0.67558,0.6756,0.67552,0.67559,97100001.0
2005-10-24 10:33:00,0.67554,0.67561,0.67551,0.67555,109699999.0
2005-10-24 10:34:00,0.67557,0.6756,0.67554,0.67555,87600000.0
2005-10-24 10:35:00,0.67557,0.67565,0.67556,0.67564,163899999.0
2005-10-24 10:36:00,0.67562,0.67569,0.67562,0.67566,63099999.0
2005-10-24 10:37:00,0.67567,0.67568,0.67565,0.67566,124600002.0
2005-10-24 10:38:00,0.67566,0.6757,0.67564,0.6757,263099994.0
2005-10-24 10:39:00,0.67567,0.6757,0.67563,0.6757,69500001.0
2005-10-24 10:40:00,0.67572,0.67574,0.67567,0.67567,165599999.0
2005-10-24 10:41:00,0.67568,0.67568,0.67549,0.67555,172999999.0
2005-10-24 10:42:00,0.67553,0.67558,0.67549,0.6755,230100004.0
2005-10-24 10:43:00,0.67554,0.67554,0.67548,0.67554,173200001.0
2005-10-24 10:44:00,0.67555,0.67567,0.67555,0.67566,103300001.0
2005-10-24 10:45:00,0.67565,0.67565,0.67559,0.67565,232900004.0
2005-10-24 10:46:00,0.67555,0.67563,0.67555,0.67563,217400005.0
2005-10-24 10:47:00,0.67564,0.67565,0.67561,0.67565,236100003.0
2005-10-24 10:48:00,0.67557,0.67557,0.67551,0.67557,59899998.0
2005-10-24 10:49:00,0.67553,0.67556,0.67546,0.67556,79300002.0
2005-10-24 10:50:00,0.67554,0.67554,0.67546,0.67548,111299997.0
2005-10-24 10:51:00,0.67554,0.67556,0.67548,0.67548,161599998.0
2005-10-24 10:52:00,0.67552,0.67563,0.67552,0.6756,127700004.0
2005-10-24 10:53:00,0.67562,0.67574,0.67562,0.67569,196900000.0
2005-10-24 10:54:00,0.67572,0.67576,0.6757,0.6757,199499995.0
2005-10-24 10:55:00,0.6757,0.67576,0.67563,0.67574,53400001.0
2005-10-24 10:56:00,0.6757,0.67576,0.67566,0.67572,138300000.0
2005-10-24 10:57:00,0.6757,0.67577,0.67569,0.67569,169199998.0
2005-10-24 10:58:00,0.67568,0.6757,0.67568,0.6757,85700001.0
2005-10-24 10:59:00,0.67567,0.6757,0.67565,0.6757,194300000.0
2005-10-24 11:00:00,0.67571,0.67571,0.67565,0.67565,40000000.0
2005-10-24 11:01:00,0.67565,0.67566,0.67565,0.67566,12000000.0
2005-10-24 11:02:00,0.67566,0.67573,0.67563,0.67571,118600004.0
2005-10-24 11:03:00,0.67573,0.67573,0.67569,0.67569,44000000.0
2005-10-24 11:04:00,0.67572,0.67578,0.67572,0.67575,194099997.0
2005-10-24 11:05:00,0.67567,0.67568,0.67567,0.67568,68700001.0
2005-10-24 11:06:00,0.6757,0.6757,0.67565,0.67566,126200001.0
2005-10-24 11:07:00,0.67564,0.67567,0.67555,0.67555,87599996.0
2005-10-24 11:08:00,0.67561,0.67561,0.67549,0.67551,123200001.0
2005-10-24 11:09:00,0.67553,0.67553,0.67546,0.6755,132400000.0
2005-10-24 11:10:00,0.67548,0.67548,0.67543,0.67543,23100000.0
2005-10-24 11:11:00,0.67544,0.67545,0.67541,0.67543,105199999.0
2005-10-24 11:12:00,0.67546,0.67546,0.6754,0.67544,148200000.0
2005-10-24 11:13:00,0.67539,0.67543,0.67539,0.67541,125700003.0
2005-10-24 11:14:00,0.67544,0.67549,0.6754,0.67543,198600000.0
2005-10-24 11:15:00,0.67549,0.67554,0.67547,0.67554,126299999.0
2005-10-24 11:16:00,0.67555,0.67555,0.67548,0.67555,138200001.0
2005-10-24 11:17:00,0.67556,0.67559,0.67552,0.67553,111600000.0
2005-10-24 11:18:00,0.67557,0.67566,0.67557,0.67566,10300000.0
2005-10-24 11:19:00,0.67565,0.67565,0.67553,0.67563,210900000.0
2005-10-24 11:20:00,0.67565,0.67568,0.67561,0.67561,49500001.0
2005-10-24 11:21:00,0.6757,0.67571,0.67568,0.67568,148799999.0
2005-10-24 11:22:00,0.67566,0.67568,0.67559,0.67559,90500003.0
2005-10-24 11:23:00,0.67561,0.67565,0.67559,0.67562,122799997.0
2005-10-24 11:24:00,0.67564,0.67565,0.67556,0.6756,77200000.0
2005-10-24 11:25:00,0.67557,0.67563,0.67557,0.67563,58100000.0
2005-10-24 11:26:00,0.67563,0.67563,0.6756,0.67561,67200001.0
2005-10-24 11:27:00,0.67557,0.67562,0.67557,0.67562,36600000.0
2005-10-24 11:28:00,0.67562,0.67569,0.6756,0.67568,250699999.0
2005-10-24 11:29:00,0.67577,0.67581,0.67576,0.67581,162099995.0
2005-10-24 11:30:00,0.67589,0.67589,0.67582,0.67587,200299995.0
2005-10-24 11:31:00,0.67585,0.67593,0.67585,0.67585,156300001.0
2005-10-24 11:32:00,0.67588,0.67588,0.6758,0.67586,112799998.0
2005-10-24 11:33:00,0.67583,0.67591,0.67581,0.67588,65100002.0
2005-10-24 11:34:00,0.67593,0.67598,0.67586,0.67587,111800001.0
2005-10-24 11:35:00,0.67589,0.67592,0.67578,0.67585,211100001.0
2005-10-24 11:36:00,0.67588,0.67591,0.6758,0.6758,221699993.0
2005-10-24 11:37:00,0.67585,0.67594,0.67585,0.67591,157499999.0
2005-10-24 11:38:00,0.67588,0.67593,0.67587,0.67588,145200001.0
2005-10-24 11:39:00,0.6759,0.67591,0.67584,0.67584,154000001.0
2005-10-24 11:40:00,0.67583,0.67586,0.6758,0.6758,210899997.0
2005-10-24 11:41:00,0.67577,0.67583,0.67577,0.67582,66200000.0
2005-10-24 11:42:00,0.67577,0.67579,0.67577,0.67578,144699996.0
2005-10-24 11:43:00,0.67577,0.67582,0.67575,0.67582,180399999.0
2005-10-24 11:44:00,0.67573,0.67573,0.67573,0.67573,109299999.0
2005-10-24 11:45:00,0.67568,0.67574,0.67566,0.67569,202399997.0
2005-10-24 11:46:00,0.67565,0.6757,0.67565,0.67565,63600000.0
2005-10-24 11:47:00,0.67568,0.67573,0.67568,0.67573,106300000.0
2005-10-24 11:48:00,0.67567,0.6757,0.67565,0.6757,95200001.0
2005-10-24 11:49:00,0.67567,0.67576,0.67561,0.67576,214200001.0
2005-10-24 11:50:00,0.6757,0.67576,0.6757,0.67572,138600001.0
2005-10-24 11:51:00,0.6757,0.67572,0.67565,0.67565,294400000.0
2005-10-24 11:52:00,0.67569,0.67571,0.67569,0.67571,193800004.0
2005-10-24 11:53:00,0.67567,0.67576,0.67564,0.67576,156700002.0
2005-10-24 11:54:00,0.67567,0.67571,0.67567,0.67569,38900000.0
2005-10-24 11:55:00,0.67573,0.67574,0.67562,0.67565,270899995.0
2005-10-24 11:56:00,0.67565,0.67573,0.67565,0.67573,164399998.0
2005-10-24 11:57:00,0.67577,0.67577,0.6757,0.67572,209200002.0
2005-10-24 11:58:00,0.67571,0.67574,0.67568,0.67571,111700002.0
2005-10-24 11:59:00,0.67574,0.67575,0.67568,0.67573,132200001.0
2005-10-24 12:00:00,0.67565,0.6757,0.67565,0.6757,198200002.0
2005-10-24 12:01:00,0.67571,0.67571,0.67561,0.67563,122599999.0
2005-10-24 12:02:00,0.67571,0.67571,0.67558,0.67561,243300003.0
2005-10-24 12:03:00,0.67564,0.67564,0.67545,0.6755,149499995.0
2005-10-24 12:04:00,0.6754,0.6754,0.67523,0.67523,155399994.0
2005-10-24 12:05:00,0.67517,0.67519,0.67503,0.67519,92600001.0
2005-10-24 12:06:00,0.67528,0.67531,0.67527,0.6753,182599994.0
2005-10-24 12:07:00,0.67531,0.67535,0.67529,0.6753,154800002.0
2005-10-24 12:08:00,0.67533,0.67533,0.67524,0.67533,126300002.0
2005-10-24 12:09:00,0.67531,0.67531,0.6752,0.67522,241300003.0
2005-10-24 12:10:00,0.6752,0.67525,0.67517,0.67521,140600003.0
2005-10-24 12:11:00,0.67518,0.67523,0.67515,0.67523,136099997.0
2005-10-24 12:12:00,0.67516,0.67522,0.67516,0.67516,200700000.0
2005-10-24 12:13:00,0.67525,0.67525,0.67516,0.67517,192199999.0
2005-10-24 12:14:00,0.67519,0.67523,0.67515,0.67523,148800000.0
2005-10-24 12:15:00,0.67521,0.67521,0.67516,0.67516,81700000.0
2005-10-24 12:16:00,0.67521,0.67529,0.67521,0.67524,317700003.0
2005-10-24 12:17:00,0.67519,0.67526,0.67517,0.67524,116700003.0
2005-10-24 12:18:00,0.67527,0.67532,0.67524,0.67524,101600001.0
2005-10-24 12:19:00,0.67523,0.67523,0.67517,0.67517,49600000.0
2005-10-24 12:20:00,0.6752,0.6752,0.6752,0.6752,500000.0
2005-10-24 12:21:00,0.67518,0.67522,0.67517,0.67517,150200000.0
2005-10-24 12:22:00,0.67518,0.6752,0.67518,0.6752,118300001.0
2005-10-24 12:23:00,0.67518,0.67518,0.67512,0.67513,172500000.0
2005-10-24 12:24:00,0.67508,0.67508,0.67501,0.67502,65800001.0
2005-10-24 12:25:00,0.67499,0.67506,0.67499,0.67506,34399999.0
2005-10-24 12:26:00,0.67505,0.67508,0.67505,0.67507,100900002.0
2005-10-24 12:27:00,0.67509,0.67514,0.67508,0.67512,244499997.0
2005-10-24 12:28:00,0.67509,0.67514,0.67506,0.67514,53700001.0
2005-10-24 12:29:00,0.67516,0.6752,0.67514,0.67519,171299999.0
2005-10-24 12:30:00,0.67516,0.67517,0.67514,0.67516,174499997.0
2005-10-24 12:31:00,0.67516,0.67519,0.67512,0.67512,163400004.0
2005-10-24 12:32:00,0.67516,0.67524,0.67512,0.67512,141099999.0
2005-10-24 12:33:00,0.67517,0.67522,0.67515,0.67515,144500005.0
2005-10-24 12:34:00,0.67518,0.67522,0.6751,0.67512,174400003.0
2005-10-24 12:35:00,0.67514,0.67539,0.67511,0.67533,134200002.0
2005-10-24 12:36:00,0.67531,0.67537,0.67527,0.67527,168799997.0
2005-10-24 12:37:00,0.67531,0.67538,0.67531,0.67532,78300000.0
2005-10-24 12:38:00,0.6753,0.67536,0.6753,0.67533,88000002.0
2005-10-24 12:39:00,0.67534,0.67539,0.67529,0.67538,194600003.0
2005-10-24 12:40:00,0.67532,0.67538,0.67531,0.67537,154800002.0
2005-10-24 12:41:00,0.67534,0.67538,0.67534,0.67537,112100004.0
2005-10-24 12:42:00,0.67528,0.67534,0.67525,0.67533,265000000.0
2005-10-24 12:43:00,0.67533,0.67535,0.6753,0.67535,166900003.0
2005-10-24 12:44:00,0.67533,0.6754,0.67533,0.67534,153500002.0
2005-10-24 12:45:00,0.67538,0.67538,0.67533,0.67534,57700000.0
2005-10-24 12:46:00,0.67539,0.67539,0.67532,0.67532,103800002.0
2005-10-24 12:47:00,0.67532,0.67535,0.67532,0.67535,194500004.0
2005-10-24 12:48:00,0.67529,0.67535,0.67529,0.67535,36599999.0
2005-10-24 12:49:00,0.67542,0.67546,0.6754,0.6754,169999996.0
2005-10-24 12:50:00,0.67539,0.67541,0.67531,0.67531,194799997.0
2005-10-24 12:51:00,0.67532,0.67538,0.67532,0.67535,103499997.0
2005-10-24 12:52:00,0.67538,0.67538,0.67532,0.67532,32700001.0
2005-10-24 12:53:00,0.67537,0.67537,0.67528,0.67537,118899996.0
2005-10-24 12:54:00,0.67534,0.67538,0.67531,0.67536,99699998.0
2005-10-24 12:55:00,0.67537,0.67537,0.67535,0.67535,26400000.0
2005-10-24 12:56:00,0.67535,0.6754,0.67534,0.67535,90899998.0
2005-10-24 12:57:00,0.67539,0.67539,0.67532,0.67537,226899999.0
2005-10-24 12:58:00,0.67537,0.6754,0.67535,0.67535,134600003.0
2005-10-24 12:59:00,0.67536,0.67541,0.67532,0.67534,196899997.0
2005-10-24 13:00:00,0.6754,0.6754,0.67536,0.67536,152700000.0
2005-10-24 13:01:00,0.67537,0.67538,0.6753,0.6753,95700000.0
2005-10-24 13:02:00,0.67534,0.6754,0.67533,0.67537,249699997.0
2005-10-24 13:03:00,0.67531,0.67536,0.6753,0.67535,109099998.0
2005-10-24 13:04:00,0.67533,0.67541,0.67533,0.67536,179299998.0
2005-10-24 13:05:00,0.67537,0.67537,0.67535,0.67535,38299999.0
2005-10-24 13:06:00,0.67538,0.6754,0.67532,0.67538,226300001.0
2005-10-24 13:07:00,0.67538,0.67539,0.6753,0.67535,106700001.0
2005-10-24 13:08:00,0.67538,0.6754,0.67535,0.6754,100499997.0
2005-10-24 13:09:00,0.67536,0.67542,0.67536,0.67537,130200001.0
2005-10-24 13:10:00,0.67534,0.67538,0.67533,0.67535,109600000.0
2005-10-24 13:11:00,0.6754,0.67542,0.67532,0.67537,179200003.0
2005-10-24 13:12:00,0.67533,0.67533,0.67532,0.67532,10400000.0
2005-10-24 13:13:00,0.67529,0.67536,0.67529,0.67532,189699999.0
2005-10-24 13:14:00,0.67533,0.6754,0.67533,0.67538,83699999.0
2005-10-24 13:15:00,0.67535,0.67544,0.67535,0.67543,110700000.0
2005-10-24 13:16:00,0.67542,0.67543,0.67538,0.67538,141900003.0
2005-10-24 13:17:00,0.67545,0.67549,0.67541,0.67545,214500003.0
2005-10-24 13:18:00,0.6754,0.6755,0.6754,0.67548,109100000.0
2005-10-24 13:19:00,0.67548,0.67548,0.67541,0.67548,110499998.0
2005-10-24 13:20:00,0.67549,0.67558,0.67549,0.67549,143699999.0
2005-10-24 13:21:00,0.67549,0.67551,0.67549,0.67551,18300000.0
2005-10-24 13:22:00,0.67548,0.67554,0.67548,0.67548,119000001.0
2005-10-24 13:23:00,0.67544,0.67553,0.67543,0.67553,70700000.0
2005-10-24 13:24:00,0.67551,0.67556,0.67549,0.67556,195599998.0
2005-10-24 13:25:00,0.67555,0.67555,0.6755,0.6755,58500000.0
2005-10-24 13:26:00,0.6755,0.6755,0.67542,0.6755,62199998.0
2005-10-24 13:27:00,0.6755,0.67555,0.67543,0.67547,178000003.0
2005-10-24 13:28:00,0.6754,0.67545,0.6754,0.67542,77299999.0
2005-10-24 13:29:00,0.67547,0.67548,0.67547,0.67548,47000000.0
2005-10-24 13:30:00,0.67548,0.67553,0.67545,0.67547,137600003.0
2005-10-24 13:31:00,0.67546,0.67548,0.67541,0.67544,145100001.0
2005-10-24 13:32:00,0.67547,0.6755,0.67545,0.6755,30300001.0
2005-10-24 13:33:00,0.6755,0.6755,0.67546,0.67547,128500001.0
2005-10-24 13:34:00,0.67548,0.67548,0.67541,0.67545,89900000.0
2005-10-24 13:35:00,0.67543,0.67544,0.6754,0.67542,215899997.0
2005-10-24 13:36:00,0.6755,0.6755,0.67544,0.67546,127600003.0
2005-10-24 13:37:00,0.67544,0.67544,0.67539,0.67541,120999995.0
2005-10-24 13:38:00,0.67538,0.67545,0.67538,0.67538,48900000.0
2005-10-24 13:39:00,0.67537,0.67542,0.67535,0.67537,234699999.0
2005-10-24 13:40:00,0.67544,0.67546,0.67538,0.67546,120300002.0
2005-10-24 13:41:00,0.67541,0.67541,0.67536,0.67536,72399999.0
2005-10-24 13:42:00,0.67541,0.67544,0.67538,0.67542,222299998.0
2005-10-24 13:43:00,0.6754,0.67548,0.67539,0.67539,146199999.0
2005-10-24 13:44:00,0.67542,0.67548,0.67541,0.67543,110300000.0
2005-10-24 13:45:00,0.67543,0.67548,0.67542,0.67542,152900000.0
2005-10-24 13:46:00,0.67543,0.67545,0.6754,0.67542,105300000.0
2005-10-24 13:47:00,0.67545,0.67548,0.67542,0.67545,352299999.0
2005-10-24 13:48:00,0.67546,0.67549,0.6754,0.67547,157599996.0
2005-10-24 13:49:00,0.67549,0.67549,0.67541,0.67542,127099999.0
2005-10-24 13:50:00,0.6754,0.67548,0.67539,0.67545,174399998.0
2005-10-24 13:51:00,0.67544,0.67553,0.67544,0.67553,122200001.0
2005-10-24 13:52:00,0.6755,0.67555,0.67547,0.67549,223499996.0
2005-10-24 13:53:00,0.67555,0.67555,0.67544,0.6755,118400000.0
2005-10-24 13:54:00,0.67549,0.6755,0.67541,0.67547,72499999.0
2005-10-24 13:55:00,0.67551,0.67552,0.67544,0.67548,178599999.0
2005-10-24 13:56:00,0.67549,0.67556,0.67546,0.67555,133500004.0
2005-10-24 13:57:00,0.67552,0.67561,0.67552,0.67559,149699997.0
2005-10-24 13:58:00,0.67561,0.67564,0.67559,0.67564,41200000.0
2005-10-24 13:59:00,0.6756,0.6756,0.67559,0.67559,57500002.0
2005-10-24 14:00:00,0.67557,0.67563,0.67555,0.67559,153699999.0
2005-10-24 14:01:00,0.67554,0.67556,0.67551,0.67552,180799997.0
2005-10-24 14:02:00,0.67552,0.67556,0.67548,0.67555,104000001.0
2005-10-24 14:03:00,0.67553,0.67555,0.67548,0.67554,64500000.0
2005-10-24 14:04:00,0.67555,0.67555,0.67552,0.67555,146200002.0
2005-10-24 14:05:00,0.6755,0.67551,0.6755,0.6755,218500000.0
2005-10-24 14:06:00,0.6756,0.6756,0.6755,0.67555,240099998.0
2005-10-24 14:07:00,0.67556,0.67559,0.67548,0.6755,174299997.0
2005-10-24 14:08:00,0.67557,0.67558,0.67557,0.67558,7700000.0
2005-10-24 14:09:00,0.67559,0.67563,0.67555,0.67557,154100002.0
2005-10-24 14:10:00,0.67562,0.67572,0.6756,0.67566,157699998.0
2005-10-24 14:11:00,0.67563,0.6757,0.67561,0.6757,63999999.0
2005-10-24 14:12:00,0.67571,0.67575,0.6757,0.67573,61900000.0
2005-10-24 14:13:00,0.67574,0.67574,0.67566,0.6757,161699998.0
2005-10-24 14:14:00,0.67566,0.67574,0.67564,0.67573,98400001.0
2005-10-24 14:15:00,0.67578,0.67585,0.67574,0.67574,190500002.0
2005-10-24 14:16:00,0.67573,0.67573,0.67568,0.6757,106300003.0
2005-10-24 14:17:00,0.67572,0.67575,0.6757,0.67575,15100000.0
2005-10-24 14:18:00,0.67575,0.67575,0.67558,0.67562,151099999.0
2005-10-24 14:19:00,0.67557,0.67568,0.67557,0.67562,229700001.0
2005-10-24 14:20:00,0.67562,0.67569,0.6756,0.67565,148399998.0
2005-10-24 14:21:00,0.67566,0.67567,0.67561,0.67564,110099999.0
2005-10-24 14:22:00,0.67561,0.67565,0.6756,0.67565,46300000.0
2005-10-24 14:23:00,0.67561,0.67563,0.6756,0.67561,140699997.0
2005-10-24 14:24:00,0.67564,0.67564,0.67559,0.67559,114300001.0
2005-10-24 14:25:00,0.6756,0.6756,0.67555,0.67557,227899997.0
2005-10-24 14:26:00,0.67559,0.67563,0.67559,0.67561,219499996.0
2005-10-24 14:27:00,0.67563,0.67565,0.67556,0.67559,257499997.0
2005-10-24 14:28:00,0.67563,0.67563,0.67554,0.67554,143300003.0
2005-10-24 14:29:00,0.6756,0.67561,0.67556,0.67561,77500001.0
2005-10-24 14:30:00,0.67558,0.67567,0.67558,0.67565,63100001.0
2005-10-24 14:31:00,0.67562,0.67565,0.67561,0.67563,168599999.0
2005-10-24 14:32:00,0.67563,0.67563,0.67562,0.67562,61200001.0
2005-10-24 14:33:00,0.67557,0.67564,0.67556,0.67556,113900001.0
2005-10-24 14:34:00,0.67561,0.67563,0.67558,0.6756,17800000.0
2005-10-24 14:35:00,0.67563,0.67565,0.67562,0.67562,37000000.0
2005-10-24 14:36:00,0.67561,0.67561,0.67558,0.67559,123499998.0
2005-10-24 14:37:00,0.6756,0.67561,0.67556,0.67556,119399998.0
2005-10-24 14:38:00,0.67563,0.67566,0.67558,0.6756,137999998.0
2005-10-24 14:39:00,0.67559,0.67565,0.67559,0.67565,189899998.0
2005-10-24 14:40:00,0.67566,0.67568,0.67561,0.67567,80900000.0
2005-10-24 14:41:00,0.67572,0.67576,0.67572,0.67576,163999997.0
2005-10-24 14:42:00,0.67578,0.67578,0.67569,0.67573,163999999.0
2005-10-24 14:43:00,0.67576,0.67578,0.67573,0.67573,56299999.0
2005-10-24 14:44:00,0.67577,0.67583,0.67576,0.67583,165299999.0
2005-10-24 14:45:00,0.67586,0.67595,0.67586,0.67588,193000002.0
2005-10-24 14:46:00,0.67595,0.67602,0.67595,0.676,43500000.0
2005-10-24 14:47:00,0.67597,0.67607,0.67595,0.67607,74300001.0
2005-10-24 14:48:00,0.67611,0.67617,0.6761,0.67617,230699998.0
2005-10-24 14:49:00,0.67615,0.67615,0.67613,0.67615,147100000.0
2005-10-24 14:50:00,0.67615,0.67618,0.67615,0.67618,41399998.0
2005-10-24 14:51:00,0.67613,0.67623,0.67613,0.67623,42200000.0
2005-10-24 14:52:00,0.67623,0.67625,0.67615,0.6762,135399998.0
2005-10-24 14:53:00,0.67623,0.67633,0.67623,0.67633,121800002.0
2005-10-24 14:54:00,0.67633,0.67643,0.67631,0.67643,114800001.0
2005-10-24 14:55:00,0.6765,0.67657,0.67648,0.67657,177500003.0
2005-10-24 14:56:00,0.67653,0.67664,0.67653,0.67658,188400000.0
2005-10-24 14:57:00,0.67666,0.67668,0.67658,0.67665,75400000.0
2005-10-24 14:58:00,0.67663,0.67665,0.67661,0.67661,162500001.0
2005-10-24 14:59:00,0.67659,0.6766,0.67655,0.6766,112899998.0
2005-10-24 15:00:00,0.6766,0.6766,0.67655,0.67655,211900007.0
2005-10-24 15:01:00,0.67657,0.67663,0.67657,0.67663,72300001.0
2005-10-24 15:02:00,0.67659,0.67665,0.67654,0.6766,205500000.0
2005-10-24 15:03:00,0.67662,0.67666,0.6766,0.6766,151599997.0
2005-10-24 15:04:00,0.6766,0.6767,0.6766,0.6767,146099994.0
2005-10-24 15:05:00,0.67669,0.67673,0.67663,0.67673,135099997.0
2005-10-24 15:06:00,0.67678,0.67686,0.67673,0.67686,155999999.0
2005-10-24 15:07:00,0.67693,0.677,0.67693,0.67695,110700001.0
2005-10-24 15:08:00,0.67694,0.67698,0.67694,0.67695,141500001.0
2005-10-24 15:09:00,0.67699,0.67701,0.67692,0.67692,79099999.0
2005-10-24 15:10:00,0.67692,0.67697,0.67692,0.67695,110899999.0
2005-10-24 15:11:00,0.67698,0.67705,0.67694,0.67705,123299998.0
2005-10-24 15:12:00,0.67705,0.6771,0.67703,0.6771,45500001.0
2005-10-24 15:13:00,0.67712,0.67716,0.67711,0.67711,114799999.0
2005-10-24 15:14:00,0.67711,0.67713,0.67707,0.67707,156699999.0
2005-10-24 15:15:00,0.67703,0.67703,0.67692,0.67695,108700000.0
2005-10-24 15:16:00,0.67692,0.67697,0.67686,0.67689,152599995.0
2005-10-24 15:17:00,0.67686,0.67687,0.67683,0.67685,162800001.0
2005-10-24 15:18:00,0.6768,0.67687,0.6768,0.67682,107799998.0
2005-10-24 15:19:00,0.67674,0.67683,0.67674,0.67677,218700005.0
2005-10-24 15:20:00,0.67682,0.67688,0.67677,0.6768,119500002.0
2005-10-24 15:21:00,0.67684,0.67697,0.67684,0.67695,140900002.0
2005-10-24 15:22:00,0.67697,0.677,0.67691,0.67699,211599998.0
2005-10-24 15:23:00,0.67695,0.6771,0.67695,0.6771,82900000.0
2005-10-24 15:24:00,0.67713,0.67713,0.6771,0.67711,172800003.0
2005-10-24 15:25:00,0.67707,0.67709,0.677,0.677,97300000.0
2005-10-24 15:26:00,0.67707,0.67707,0.67697,0.67704,107000001.0
2005-10-24 15:27:00,0.67701,0.67701,0.67694,0.67694,225200001.0
2005-10-24 15:28:00,0.67697,0.67697,0.6769,0.67695,222100002.0
2005-10-24 15:29:00,0.67698,0.67698,0.67691,0.67695,121299998.0
2005-10-24 15:30:00,0.67697,0.677,0.67696,0.67697,140500001.0
2005-10-24 15:31:00,0.67697,0.67704,0.67697,0.67704,63300002.0
2005-10-24 15:32:00,0.67699,0.67699,0.67697,0.67697,9600000.0
2005-10-24 15:33:00,0.67697,0.677,0.67689,0.67689,56100000.0
2005-10-24 15:34:00,0.67696,0.67696,0.67685,0.67685,108499998.0
2005-10-24 15:35:00,0.67695,0.67699,0.67692,0.67699,117200002.0
2005-10-24 15:36:00,0.67703,0.67709,0.677,0.67709,147300003.0
2005-10-24 15:37:00,0.67702,0.67706,0.67701,0.67703,107800002.0
2005-10-24 15:38:00,0.67712,0.67713,0.67712,0.67713,35899998.0
2005-10-24 15:39:00,0.67717,0.67719,0.67717,0.67717,89099999.0
2005-10-24 15:40:00,0.67723,0.67728,0.67722,0.67726,157599998.0
2005-10-24 15:41:00,0.67722,0.67727,0.67717,0.67717,100500002.0
2005-10-24 15:42:00,0.6772,0.67726,0.67719,0.67726,127800001.0
2005-10-24 15:43:00,0.67722,0.67727,0.6772,0.67727,198000000.0
2005-10-24 15:44:00,0.67728,0.67729,0.67724,0.67729,214100001.0
2005-10-24 15:45:00,0.67727,0.67727,0.6772,0.67725,181299997.0
2005-10-24 15:46:00,0.67725,0.67725,0.67722,0.67722,21500000.0
2005-10-24 15:47:00,0.67722,0.67722,0.67715,0.67716,127199998.0
2005-10-24 15:48:00,0.67716,0.67716,0.67712,0.67712,185499997.0
2005-10-24 15:49:00,0.67713,0.67721,0.67713,0.67714,157799998.0
2005-10-24 15:50:00,0.67713,0.67717,0.67712,0.67712,182499996.0
2005-10-24 15:51:00,0.6772,0.6772,0.67717,0.6772,119300002.0
2005-10-24 15:52:00,0.67718,0.67723,0.67717,0.67717,95900002.0
2005-10-24 15:53:00,0.67718,0.67726,0.67718,0.6772,85500000.0
2005-10-24 15:54:00,0.67716,0.67724,0.67716,0.67718,259599999.0
2005-10-24 15:55:00,0.67717,0.6772,0.67717,0.67718,22700000.0
2005-10-24 15:56:00,0.67722,0.67724,0.67715,0.67715,215399997.0
2005-10-24 15:57:00,0.67715,0.67721,0.67712,0.6772,85300000.0
2005-10-24 15:58:00,0.67715,0.67716,0.6771,0.6771,187400003.0
2005-10-24 15:59:00,0.67708,0.67708,0.67695,0.67699,171399999.0
2005-10-24 16:00:00,0.67701,0.67704,0.6769,0.67695,134000000.0
2005-10-24 16:01:00,0.67697,0.67697,0.67686,0.67688,95600003.0
2005-10-24 16:02:00,0.6769,0.67691,0.67685,0.67685,250900001.0
2005-10-24 16:03:00,0.67683,0.67683,0.67678,0.67678,105000001.0
2005-10-24 16:04:00,0.67677,0.67681,0.67671,0.6768,107700003.0
2005-10-24 16:05:00,0.67683,0.67695,0.67683,0.6769,264600000.0
2005-10-24 16:06:00,0.67695,0.67703,0.67695,0.67703,68699998.0
2005-10-24 16:07:00,0.67699,0.677,0.67692,0.67698,153700000.0
2005-10-24 16:08:00,0.67696,0.67696,0.67691,0.67692,129399996.0
2005-10-24 16:09:00,0.677,0.6771,0.677,0.6771,73400001.0
2005-10-24 16:10:00,0.67706,0.6772,0.67705,0.6772,147699997.0
2005-10-24 16:11:00,0.67724,0.67724,0.67717,0.67724,77900002.0
2005-10-24 16:12:00,0.67717,0.67718,0.67713,0.67715,187100002.0
2005-10-24 16:13:00,0.67717,0.67717,0.67711,0.67715,200300000.0
2005-10-24 16:14:00,0.67718,0.67718,0.67709,0.67709,151300002.0
2005-10-24 16:15:00,0.67705,0.67705,0.677,0.67705,114100000.0
2005-10-24 16:16:00,0.67701,0.67702,0.67696,0.677,95299998.0
2005-10-24 16:17:00,0.67694,0.67701,0.67694,0.67701,37400001.0
2005-10-24 16:18:00,0.67696,0.67704,0.67696,0.67703,113100001.0
2005-10-24 16:19:00,0.67704,0.67713,0.67704,0.67713,146999998.0
2005-10-24 16:20:00,0.67713,0.6772,0.67713,0.67717,96000001.0
2005-10-24 16:21:00,0.67723,0.6773,0.67723,0.67724,49300001.0
2005-10-24 16:22:00,0.67732,0.67737,0.67728,0.67732,182800003.0
2005-10-24 16:23:00,0.67732,0.67734,0.67732,0.67732,65600000.0
2005-10-24 16:24:00,0.6773,0.67732,0.67723,0.67723,235899998.0
2005-10-24 16:25:00,0.67723,0.6773,0.67722,0.67728,59300000.0
2005-10-24 16:26:00,0.67726,0.67726,0.67717,0.67717,135300004.0
2005-10-24 16:27:00,0.67725,0.67727,0.67722,0.67726,222300001.0
2005-10-24 16:28:00,0.67727,0.67729,0.67721,0.67728,81699998.0
2005-10-24 16:29:00,0.67726,0.67726,0.67716,0.67723,103100002.0
2005-10-24 16:30:00,0.67716,0.67716,0.6771,0.6771,28700001.0
2005-10-24 16:31:00,0.67707,0.6771,0.67707,0.67708,110399995.0
2005-10-24 16:32:00,0.67709,0.67713,0.67709,0.67713,31700001.0
2005-10-24 16:33:00,0.6771,0.67711,0.67706,0.67706,117299999.0
2005-10-24 16:34:00,0.67703,0.67707,0.67701,0.67701,116599998.0
2005-10-24 16:35:00,0.67707,0.67708,0.677,0.67703,120500002.0
2005-10-24 16:36:00,0.67702,0.67714,0.67702,0.67707,104600000.0
2005-10-24 16:37:00,0.67708,0.67719,0.67708,0.67712,158300003.0
2005-10-24 16:38:00,0.67716,0.67722,0.67714,0.67714,113699998.0
2005-10-24 16:39:00,0.67711,0.67718,0.6771,0.67718,72400000.0
2005-10-24 16:40:00,0.67716,0.67724,0.67712,0.67716,191200001.0
2005-10-24 16:41:00,0.67714,0.67721,0.67712,0.6772,107399999.0
2005-10-24 16:42:00,0.67714,0.67721,0.67713,0.6772,57800001.0
2005-10-24 16:43:00,0.67715,0.67719,0.67715,0.67716,83300000.0
2005-10-24 16:44:00,0.6771,0.67712,0.6771,0.67712,102500001.0
2005-10-24 16:45:00,0.67709,0.67713,0.67709,0.67713,151500000.0
2005-10-24 16:46:00,0.67714,0.67718,0.67707,0.67718,229500000.0
2005-10-24 16:47:00,0.67719,0.67722,0.67715,0.67716,102500002.0
2005-10-24 16:48:00,0.67718,0.67721,0.67713,0.67713,123499997.0
2005-10-24 16:49:00,0.67714,0.67723,0.67714,0.67716,78200000.0
2005-10-24 16:50:00,0.67722,0.67725,0.67718,0.67718,130300002.0
2005-10-24 16:51:00,0.67722,0.67722,0.67721,0.67721,25499999.0
2005-10-24 16:52:00,0.67724,0.67724,0.67718,0.67719,68100001.0
2005-10-24 16:53:00,0.67721,0.67725,0.67718,0.67725,217100002.0
2005-10-24 16:54:00,0.67723,0.67725,0.6772,0.6772,79800002.0
2005-10-24 16:55:00,0.67725,0.67725,0.67722,0.67722,52600000.0
2005-10-24 16:56:00,0.67719,0.67722,0.67709,0.67709,130500000.0
2005-10-24 16:57:00,0.6771,0.67712,0.67708,0.67712,67000000.0
2005-10-24 16:58:00,0.6771,0.67711,0.67709,0.6771,63700000.0
2005-10-24 16:59:00,0.67709,0.67713,0.67704,0.67704,153199997.0
2005-10-24 17:00:00,0.67704,0.67712,0.67704,0.67706,72499999.0
2005-10-24 17:01:00,0.67712,0.67716,0.67708,0.67708,218000003.0
2005-10-24 17:02:00,0.67703,0.67713,0.67703,0.67713,166699998.0
2005-10-24 17:03:00,0.67714,0.67716,0.67707,0.6771,119300000.0
2005-10-24 17:04:00,0.67717,0.67721,0.67713,0.67717,191600002.0
2005-10-24 17:05:00,0.67715,0.67723,0.67715,0.67723,146500000.0
2005-10-24 17:06:00,0.67722,0.67722,0.6772,0.6772,214899995.0
2005-10-24 17:07:00,0.67718,0.6772,0.67715,0.6772,149700001.0
2005-10-24 17:08:00,0.67716,0.67716,0.67711,0.67715,65499998.0
2005-10-24 17:09:00,0.67714,0.67714,0.67708,0.67711,76199998.0
2005-10-24 17:10:00,0.6772,0.67725,0.67718,0.67723,135000000.0
2005-10-24 17:11:00,0.67721,0.67721,0.67718,0.67718,107499997.0
2005-10-24 17:12:00,0.67713,0.67717,0.67711,0.67715,104500001.0
2005-10-24 17:13:00,0.67717,0.67725,0.67711,0.67718,89499999.0
2005-10-24 17:14:00,0.67718,0.6772,0.67714,0.67717,96800000.0
2005-10-24 17:15:00,0.67714,0.67719,0.67708,0.67713,190100002.0
2005-10-24 17:16:00,0.67716,0.6772,0.67714,0.67714,167400004.0
2005-10-24 17:17:00,0.67711,0.67719,0.67711,0.67714,137099998.0
2005-10-24 17:18:00,0.67717,0.67723,0.67715,0.67715,81100001.0
2005-10-24 17:19:00,0.67721,0.67723,0.67711,0.67711,136900002.0
2005-10-24 17:20:00,0.67721,0.67721,0.67713,0.67713,124500000.0
2005-10-24 17:21:00,0.67717,0.67722,0.67715,0.67715,112400002.0
2005-10-24 17:22:00,0.67716,0.67726,0.67716,0.67726,86200000.0
2005-10-24 17:23:00,0.67728,0.67731,0.6772,0.6772,222400002.0
2005-10-24 17:24:00,0.67725,0.67728,0.6772,0.67723,206200002.0
2005-10-24 17:25:00,0.67719,0.67727,0.67719,0.67722,61399999.0
2005-10-24 17:26:00,0.67717,0.67718,0.67714,0.67714,46599999.0
2005-10-24 17:27:00,0.67718,0.67726,0.67718,0.67718,129300002.0
2005-10-24 17:28:00,0.67721,0.67721,0.67717,0.67718,44499999.0
2005-10-24 17:29:00,0.67714,0.67718,0.67709,0.67714,105400002.0
2005-10-24 17:30:00,0.67719,0.67719,0.67712,0.67712,161599998.0
2005-10-24 17:31:00,0.67717,0.67721,0.67712,0.67712,183000001.0
2005-10-24 17:32:00,0.67715,0.6772,0.67712,0.67716,112000000.0
2005-10-24 17:33:00,0.6772,0.6772,0.67715,0.67715,21500001.0
2005-10-24 17:34:00,0.67717,0.67717,0.67714,0.67717,123299998.0
2005-10-24 17:35:00,0.67721,0.67722,0.67712,0.67715,164800000.0
2005-10-24 17:36:00,0.67719,0.67726,0.67713,0.67721,253000001.0
2005-10-24 17:37:00,0.67722,0.67722,0.67714,0.67714,178900005.0
2005-10-24 17:38:00,0.67709,0.67716,0.67709,0.67712,126100000.0
2005-10-24 17:39:00,0.67714,0.67721,0.67709,0.67715,175300000.0
2005-10-24 17:40:00,0.67712,0.67719,0.67712,0.67719,119900001.0
2005-10-24 17:41:00,0.67715,0.67726,0.67715,0.67726,72799998.0
2005-10-24 17:42:00,0.67722,0.67722,0.67715,0.67715,63800001.0
2005-10-24 17:43:00,0.67722,0.67726,0.67721,0.67723,69000000.0
2005-10-24 17:44:00,0.67721,0.67726,0.67716,0.6772,47800000.0
2005-10-24 17:45:00,0.67717,0.67717,0.67699,0.67706,147199999.0
2005-10-24 17:46:00,0.67708,0.67711,0.67702,0.67702,350800000.0
2005-10-24 17:47:00,0.67704,0.67711,0.67702,0.67702,105300002.0
2005-10-24 17:48:00,0.67702,0.67705,0.67702,0.67705,6400000.0
2005-10-24 17:49:00,0.67705,0.67709,0.67702,0.67706,49000001.0
2005-10-24 17:50:00,0.67702,0.67702,0.67691,0.67698,136299999.0
2005-10-24 17:51:00,0.67698,0.677,0.67698,0.677,43100001.0
2005-10-24 17:52:00,0.67702,0.67707,0.677,0.677,187900002.0
2005-10-24 17:53:00,0.677,0.67706,0.677,0.67703,141000000.0
2005-10-24 17:54:00,0.67705,0.67712,0.67705,0.67712,74400000.0
2005-10-24 17:55:00,0.67708,0.6771,0.67708,0.6771,80000000.0
2005-10-24 17:56:00,0.67712,0.67712,0.67709,0.67711,39900000.0
2005-10-24 17:57:00,0.67715,0.67726,0.67715,0.67725,134699999.0
2005-10-24 17:58:00,0.67729,0.67735,0.67729,0.67732,258700005.0
2005-10-24 17:59:00,0.67736,0.67737,0.67731,0.67732,132499999.0
2005-10-24 18:00:00,0.67736,0.67736,0.67725,0.67734,193500001.0
2005-10-24 18:01:00,0.6774,0.67755,0.67735,0.67741,1400499995.0
2005-10-24 18:02:00,0.6775,0.67771,0.67747,0.67771,1686000001.0
2005-10-24 18:03:00,0.67784,0.67806,0.67777,0.67806,1747600006.0
2005-10-24 18:04:00,0.67808,0.67822,0.67791,0.67803,631700000.0
2005-10-24 18:05:00,0.67793,0.67801,0.6778,0.6778,1215399996.0
2005-10-24 18:06:00,0.67774,0.67783,0.67755,0.6776,1977599998.0
2005-10-24 18:07:00,0.6773,0.6775,0.6773,0.6775,1116200009.0
2005-10-24 18:08:00,0.6778,0.6778,0.6775,0.6775,1116200009.0
2005-10-24 18:09:00,0.67777,0.67783,0.67775,0.67778,1116200009.0
2005-10-24 18:10:00,0.67778,0.6778,0.6777,0.67773,967200005.0
2005-10-24 18:11:00,0.67777,0.67789,0.67777,0.67784,1160699999.0
2005-10-24 18:12:00,0.67781,0.67786,0.67776,0.67776,947599995.0
2005-10-24 18:13:00,0.67777,0.67783,0.67773,0.67773,970499988.0
2005-10-24 18:14:00,0.67778,0.67783,0.67769,0.67783,1554399998.0
2005-10-24 18:15:00,0.67788,0.67799,0.67783,0.67784,1925399991.0
2005-10-24 18:16:00,0.67783,0.67783,0.67762,0.67767,1181299992.0
2005-10-24 18:17:00,0.67762,0.67769,0.67758,0.67766,812600001.0
2005-10-24 18:18:00,0.6777,0.67778,0.6777,0.67776,734299998.0
2005-10-24 18:19:00,0.67777,0.67785,0.67771,0.67782,672000011.0
2005-10-24 18:20:00,0.67785,0.6779,0.67778,0.6779,548599999.0
2005-10-24 18:21:00,0.67793,0.67812,0.67793,0.67803,1016399991.0
2005-10-24 18:22:00,0.67812,0.67812,0.67804,0.67809,812000005.0
2005-10-24 18:23:00,0.67806,0.67812,0.67801,0.67808,1332800011.0
2005-10-24 18:24:00,0.67804,0.67813,0.67802,0.67803,860300002.0
2005-10-24 18:25:00,0.67802,0.67814,0.678,0.67802,982400007.0
2005-10-24 18:26:00,0.67803,0.67804,0.67792,0.678,1075999998.0
2005-10-24 18:27:00,0.678,0.67803,0.67795,0.67798,800400013.0
2005-10-24 18:28:00,0.67795,0.67795,0.67783,0.67792,581400000.0
2005-10-24 18:29:00,0.67791,0.67805,0.67788,0.67795,888500002.0
2005-10-24 18:30:00,0.67793,0.67797,0.67788,0.67796,832700003.0
2005-10-24 18:31:00,0.67792,0.67798,0.67789,0.67793,408700008.0
2005-10-24 18:32:00,0.67793,0.67797,0.67785,0.67789,558999996.0
2005-10-24 18:33:00,0.67788,0.67797,0.67785,0.67787,958899994.0
2005-10-24 18:34:00,0.67788,0.67793,0.67781,0.67781,888800007.0
2005-10-24 18:35:00,0.67781,0.67785,0.67774,0.67778,530199995.0
2005-10-24 18:36:00,0.67775,0.67777,0.6777,0.67771,228500000.0
2005-10-24 18:37:00,0.67769,0.67776,0.67768,0.6777,256900003.0
2005-10-24 18:38:00,0.67769,0.67782,0.67769,0.67777,296299997.0
2005-10-24 18:39:00,0.67781,0.67785,0.6778,0.67783,373300004.0
2005-10-24 18:40:00,0.67783,0.67783,0.67769,0.6778,368999996.0
2005-10-24 18:41:00,0.67782,0.67786,0.67779,0.67781,750000005.0
2005-10-24 18:42:00,0.67779,0.67788,0.67778,0.67785,490500001.0
2005-10-24 18:43:00,0.67782,0.67789,0.67776,0.67778,306799998.0
2005-10-24 18:44:00,0.6778,0.67786,0.67773,0.6778,749600002.0
2005-10-24 18:45:00,0.67783,0.67794,0.67779,0.67785,431800003.0
2005-10-24 18:46:00,0.6779,0.67797,0.67783,0.67792,223500002.0
2005-10-24 18:47:00,0.67795,0.67795,0.67789,0.67793,243500004.0
2005-10-24 18:48:00,0.67792,0.67795,0.67784,0.67795,378399998.0
2005-10-24 18:49:00,0.67793,0.67818,0.67793,0.67814,99500002.0
2005-10-24 18:50:00,0.67812,0.67819,0.67811,0.67819,93600001.0
2005-10-24 18:51:00,0.67816,0.67816,0.67809,0.6781,291200002.0
2005-10-24 18:52:00,0.67808,0.67808,0.67768,0.67782,290400004.0
2005-10-24 18:53:00,0.67776,0.67776,0.67754,0.67757,949699991.0
2005-10-24 18:54:00,0.67761,0.67761,0.67753,0.67753,262299996.0
2005-10-24 18:55:00,0.67747,0.67752,0.67742,0.67743,742200001.0
2005-10-24 18:56:00,0.67743,0.67748,0.67742,0.67743,323500003.0
2005-10-24 18:57:00,0.67746,0.67751,0.67743,0.67743,426899997.0
2005-10-24 18:58:00,0.6774,0.67749,0.67739,0.67745,914999998.0
2005-10-24 18:59:00,0.67745,0.67758,0.67745,0.67749,684700010.0
2005-10-24 19:00:00,0.6775,0.67758,0.6775,0.6775,563599999.0
2005-10-24 19:01:00,0.67757,0.67762,0.67757,0.6776,87600000.0
2005-10-24 19:02:00,0.67772,0.67787,0.67762,0.67787,580700001.0
2005-10-24 19:03:00,0.67789,0.67799,0.67786,0.67799,615100001.0
2005-10-24 19:04:00,0.67803,0.67803,0.67779,0.67787,505299999.0
2005-10-24 19:05:00,0.67784,0.67792,0.67783,0.67789,343000004.0
2005-10-24 19:06:00,0.67782,0.67792,0.67779,0.67782,696199994.0
2005-10-24 19:07:00,0.67789,0.67795,0.67787,0.67787,350000000.0
2005-10-24 19:08:00,0.6779,0.6779,0.67775,0.67775,851300002.0
2005-10-24 19:09:00,0.67773,0.67773,0.67757,0.6776,608199995.0
2005-10-24 19:10:00,0.67754,0.67764,0.67724,0.67724,296800004.0
2005-10-24 19:11:00,0.67714,0.67721,0.67706,0.6772,239000002.0
2005-10-24 19:12:00,0.67717,0.67717,0.677,0.67708,186099997.0
2005-10-24 19:13:00,0.67706,0.67725,0.67706,0.67725,286900001.0
2005-10-24 19:14:00,0.67732,0.67734,0.67725,0.67728,232499997.0
2005-10-24 19:15:00,0.67727,0.67731,0.67717,0.6773,551600001.0
2005-10-24 19:16:00,0.67736,0.67739,0.67736,0.67739,67100000.0
2005-10-24 19:17:00,0.67737,0.67737,0.67727,0.67727,439600000.0
2005-10-24 19:18:00,0.67721,0.67724,0.67712,0.67717,288200003.0
2005-10-24 19:19:00,0.67716,0.67727,0.67712,0.67727,564999988.0
2005-10-24 19:20:00,0.67725,0.67729,0.67712,0.67712,344599998.0
2005-10-24 19:21:00,0.67714,0.67721,0.67711,0.67721,186000000.0
2005-10-24 19:22:00,0.67719,0.67722,0.67712,0.6772,294200001.0
2005-10-24 19:23:00,0.67717,0.67724,0.67715,0.67716,449699997.0
2005-10-24 19:24:00,0.67717,0.67722,0.67715,0.67715,176300002.0
2005-10-24 19:25:00,0.67714,0.6773,0.67712,0.67727,190300002.0
2005-10-24 19:26:00,0.67727,0.67732,0.67719,0.67719,405200003.0
2005-10-24 19:27:00,0.67717,0.67741,0.67717,0.67741,748299992.0
2005-10-24 19:28:00,0.6774,0.6774,0.67729,0.67739,317599999.0
2005-10-24 19:29:00,0.67735,0.67738,0.67728,0.67738,474699998.0
2005-10-24 19:30:00,0.67736,0.67743,0.67727,0.67732,573199997.0
2005-10-24 19:31:00,0.67732,0.67738,0.6773,0.67735,792999996.0
2005-10-24 19:32:00,0.67738,0.67744,0.67738,0.67742,385100004.0
2005-10-24 19:33:00,0.67738,0.67749,0.67736,0.67746,230200004.0
2005-10-24 19:34:00,0.67748,0.67749,0.67741,0.67745,325899995.0
2005-10-24 19:35:00,0.67753,0.67758,0.67751,0.67751,544400000.0
2005-10-24 19:36:00,0.67754,0.67762,0.67744,0.67753,680299996.0
2005-10-24 19:37:00,0.67752,0.67762,0.67751,0.67755,280799998.0
2005-10-24 19:38:00,0.67753,0.67754,0.67741,0.67743,273000000.0
2005-10-24 19:39:00,0.67743,0.67753,0.67743,0.67753,820900006.0
2005-10-24 19:40:00,0.67752,0.67759,0.67747,0.67747,584999999.0
2005-10-24 19:41:00,0.67747,0.67754,0.67743,0.67748,664999996.0
2005-10-24 19:42:00,0.67752,0.67768,0.67752,0.67766,197699998.0
2005-10-24 19:43:00,0.67768,0.67775,0.67768,0.67773,177700003.0
2005-10-24 19:44:00,0.67769,0.6777,0.67754,0.67754,509900001.0
2005-10-24 19:45:00,0.6776,0.6776,0.67755,0.67757,211600000.0
2005-10-24 19:46:00,0.6776,0.67762,0.6776,0.6776,197499994.0
2005-10-24 19:47:00,0.6776,0.67762,0.67757,0.67762,97399998.0
2005-10-24 19:48:00,0.67762,0.67762,0.6776,0.6776,135499997.0
2005-10-24 19:49:00,0.67757,0.67765,0.67756,0.67765,351300007.0
2005-10-24 19:50:00,0.67765,0.67768,0.67757,0.67757,251799999.0
2005-10-24 19:51:00,0.67755,0.67758,0.6775,0.67755,263600004.0
2005-10-24 19:52:00,0.67755,0.67757,0.67752,0.67755,233999998.0
2005-10-24 19:53:00,0.67755,0.67758,0.67755,0.67755,112400003.0
2005-10-24 19:54:00,0.67755,0.67755,0.6775,0.67755,226900000.0
2005-10-24 19:55:00,0.6776,0.67763,0.6776,0.67761,101600004.0
2005-10-24 19:56:00,0.67759,0.67759,0.67756,0.67756,89100002.0
2005-10-24 19:57:00,0.67755,0.67755,0.6775,0.67753,562200000.0
2005-10-24 19:58:00,0.67751,0.67753,0.67749,0.67752,327600002.0
2005-10-24 19:59:00,0.67752,0.67754,0.67748,0.67748,478299997.0
2005-10-24 20:00:00,0.67754,0.67761,0.67754,0.67757,231500002.0
2005-10-24 20:01:00,0.67757,0.67758,0.67755,0.67757,197499998.0
2005-10-24 20:02:00,0.67757,0.67758,0.67752,0.67752,292400000.0
2005-10-24 20:03:00,0.67755,0.67758,0.6775,0.67758,187000004.0
2005-10-24 20:04:00,0.6776,0.6776,0.6776,0.6776,169499999.0
2005-10-24 20:05:00,0.6776,0.6776,0.67758,0.6776,168100001.0
2005-10-24 20:06:00,0.67757,0.6776,0.67757,0.6776,117000000.0
2005-10-24 20:07:00,0.67759,0.67773,0.67759,0.67773,316499998.0
2005-10-24 20:08:00,0.67775,0.67775,0.67768,0.67771,652299987.0
2005-10-24 20:09:00,0.67767,0.67767,0.67761,0.67762,111500000.0
2005-10-24 20:10:00,0.67759,0.67763,0.67755,0.67763,199700000.0
2005-10-24 20:11:00,0.67763,0.67768,0.67762,0.67765,260400000.0
2005-10-24 20:12:00,0.67765,0.67768,0.67757,0.67765,1215699991.0
2005-10-24 20:13:00,0.67766,0.67781,0.67765,0.67781,524000006.0
2005-10-24 20:14:00,0.67719,0.67762,0.6771,0.67731,508700004.0
2005-10-24 20:15:00,0.67785,0.67789,0.67782,0.67782,782999998.0
2005-10-24 20:16:00,0.67781,0.67785,0.67774,0.67778,484399989.0
2005-10-24 20:17:00,0.67778,0.6778,0.67772,0.67775,146900003.0
2005-10-24 20:18:00,0.67775,0.67775,0.67772,0.67772,302799998.0
2005-10-24 20:19:00,0.67775,0.6778,0.67772,0.67772,536999998.0
2005-10-24 20:20:00,0.67778,0.6778,0.67775,0.67778,443000001.0
2005-10-24 20:21:00,0.67781,0.67781,0.6777,0.6777,148200001.0
2005-10-24 20:22:00,0.67763,0.67765,0.6776,0.67765,147700002.0
2005-10-24 20:23:00,0.67765,0.67768,0.67765,0.67765,506700003.0
2005-10-24 20:24:00,0.6776,0.67765,0.6776,0.6776,286900002.0
2005-10-24 20:25:00,0.6776,0.67765,0.6776,0.67763,501500008.0
2005-10-24 20:26:00,0.67762,0.67764,0.67757,0.67763,802299993.0
2005-10-24 20:27:00,0.67762,0.67765,0.67755,0.6776,437200007.0
2005-10-24 20:28:00,0.67763,0.67763,0.67757,0.6776,605299999.0
2005-10-24 20:29:00,0.67763,0.6777,0.67757,0.67759,738499992.0
2005-10-24 20:30:00,0.67758,0.67764,0.67753,0.67756,1620700005.0
2005-10-24 20:31:00,0.67755,0.67758,0.67748,0.6775,1034399999.0
2005-10-24 20:32:00,0.67753,0.67766,0.67752,0.67756,1544100004.0
2005-10-24 20:33:00,0.67755,0.67758,0.67755,0.67755,174899999.0
2005-10-24 20:34:00,0.67752,0.67755,0.67752,0.67752,414700002.0
2005-10-24 20:35:00,0.67758,0.67765,0.67758,0.67765,445799998.0
2005-10-24 20:36:00,0.67763,0.67763,0.67755,0.6776,282400000.0
2005-10-24 20:37:00,0.67762,0.67769,0.67762,0.67767,669200004.0
2005-10-24 20:38:00,0.67765,0.67772,0.67761,0.67765,910000005.0
2005-10-24 20:39:00,0.67766,0.67772,0.67765,0.67765,521600005.0
2005-10-24 20:40:00,0.67765,0.6777,0.67765,0.67765,494200003.0
2005-10-24 20:41:00,0.67766,0.67773,0.67764,0.6777,356900005.0
2005-10-24 20:42:00,0.67752,0.67769,0.67742,0.67761,73799999.0
2005-10-24 20:43:00,0.67772,0.67772,0.67761,0.67765,577000009.0
2005-10-24 20:44:00,0.67768,0.67771,0.6776,0.67762,959999993.0
2005-10-24 20:45:00,0.67764,0.67764,0.67755,0.67757,468099993.0
2005-10-24 20:46:00,0.67762,0.67765,0.67758,0.67759,161899999.0
2005-10-24 20:47:00,0.67761,0.67767,0.67758,0.67762,768500002.0
2005-10-24 20:48:00,0.6776,0.67769,0.67759,0.6776,747600000.0
2005-10-24 20:49:00,0.67762,0.67765,0.6776,0.67765,287300001.0
2005-10-24 20:50:00,0.67765,0.67765,0.67753,0.67758,1386000003.0
2005-10-24 20:51:00,0.67755,0.67764,0.67755,0.67762,331800007.0
2005-10-24 20:52:00,0.67765,0.67767,0.67756,0.67757,761799998.0
2005-10-24 20:53:00,0.67761,0.67767,0.67759,0.67762,882900003.0
2005-10-24 20:54:00,0.67764,0.67764,0.67754,0.6776,674799994.0
2005-10-24 20:55:00,0.67759,0.67759,0.67751,0.67753,556999995.0
2005-10-24 20:56:00,0.67754,0.67761,0.67749,0.67755,1158700007.0
2005-10-24 20:57:00,0.67752,0.67758,0.67751,0.67752,1306500003.0
2005-10-24 20:58:00,0.6775,0.67759,0.6775,0.67755,766399992.0
2005-10-24 20:59:00,0.67757,0.67776,0.67757,0.67765,1463899997.0
2005-10-24 21:00:00,0.67772,0.67772,0.6776,0.67762,1434900004.0
2005-10-24 21:01:00,0.67756,0.67767,0.67756,0.67758,1112800002.0
2005-10-24 21:02:00,0.67757,0.67762,0.67756,0.67761,599099998.0
2005-10-24 21:03:00,0.67761,0.67766,0.67757,0.67757,585600001.0
2005-10-24 21:04:00,0.67762,0.67763,0.67754,0.67762,551299998.0
2005-10-24 21:05:00,0.6776,0.67763,0.67753,0.67753,548599999.0
2005-10-24 21:06:00,0.6775,0.67753,0.67747,0.67752,697999999.0
2005-10-24 21:07:00,0.67738,0.67738,0.67705,0.67705,159100004.0
2005-10-24 21:08:00,0.6775,0.6775,0.67743,0.67743,191800000.0
2005-10-24 21:09:00,0.6775,0.67755,0.67748,0.67755,437700000.0
2005-10-24 21:10:00,0.67755,0.67759,0.67754,0.67759,163200003.0
2005-10-24 21:11:00,0.67759,0.67759,0.67755,0.67755,230000000.0
2005-10-24 21:12:00,0.6775,0.67753,0.67748,0.67753,96200000.0
2005-10-24 21:13:00,0.67755,0.67758,0.67752,0.67752,294299999.0
2005-10-24 21:14:00,0.67755,0.67758,0.6775,0.67753,611600000.0
2005-10-24 21:15:00,0.67751,0.67753,0.67745,0.67747,287199996.0
2005-10-24 21:16:00,0.67744,0.67751,0.67744,0.67751,353000005.0
2005-10-24 21:17:00,0.67751,0.67755,0.67746,0.6775,222200000.0
2005-10-24 21:18:00,0.67749,0.67753,0.67746,0.67753,173800000.0
2005-10-24 21:19:00,0.67751,0.67751,0.67741,0.67741,476199995.0
2005-10-24 21:20:00,0.67743,0.67753,0.67743,0.67751,1164399998.0
2005-10-24 21:21:00,0.67717,0.67743,0.67709,0.67729,369500002.0
2005-10-24 21:22:00,0.67752,0.67757,0.67752,0.67752,889099993.0
2005-10-24 21:23:00,0.67755,0.67755,0.67752,0.67752,124299999.0
2005-10-24 21:24:00,0.67754,0.67754,0.67746,0.67749,261099998.0
2005-10-24 21:25:00,0.67752,0.67756,0.67749,0.67753,164599997.0
2005-10-24 21:26:00,0.67757,0.6776,0.67757,0.67757,85599999.0
2005-10-24 21:27:00,0.6776,0.6776,0.67758,0.6776,180000000.0
2005-10-24 21:28:00,0.6776,0.6776,0.67751,0.67753,127200001.0
2005-10-24 21:29:00,0.67754,0.6776,0.67754,0.6776,99900000.0
2005-10-24 21:30:00,0.6776,0.67763,0.67757,0.67763,103199999.0
2005-10-24 21:31:00,0.67764,0.67769,0.67762,0.67768,205100002.0
2005-10-24 21:32:00,0.67766,0.67769,0.67761,0.67765,651699999.0
2005-10-24 21:33:00,0.67765,0.67768,0.67762,0.67762,417000006.0
2005-10-24 21:34:00,0.67762,0.67766,0.6776,0.67766,596000000.0
2005-10-24 21:35:00,0.67745,0.67757,0.67729,0.67733,357200010.0
2005-10-24 21:36:00,0.6777,0.67772,0.67766,0.67766,120700001.0
2005-10-24 21:37:00,0.6777,0.6777,0.67768,0.6777,227200003.0
2005-10-24 21:38:00,0.67768,0.6777,0.67765,0.6777,86699998.0
2005-10-24 21:39:00,0.67765,0.67772,0.67765,0.67772,122900003.0
2005-10-24 21:40:00,0.67768,0.6778,0.67768,0.67772,264699995.0
2005-10-24 21:41:00,0.67773,0.67778,0.67773,0.67778,123899999.0
2005-10-24 21:42:00,0.67775,0.67775,0.6777,0.67772,203500000.0
2005-10-24 21:43:00,0.67767,0.67772,0.67765,0.67768,163599998.0
2005-10-24 21:44:00,0.67767,0.67768,0.67762,0.67768,533899999.0
2005-10-24 21:45:00,0.67769,0.67769,0.67766,0.67768,111799999.0
2005-10-24 21:46:00,0.67715,0.67758,0.6771,0.67753,469699993.0
2005-10-24 21:47:00,0.6777,0.67773,0.67767,0.6777,208600002.0
2005-10-24 21:48:00,0.67769,0.67769,0.67762,0.67762,156200000.0
2005-10-24 21:49:00,0.67762,0.67768,0.67762,0.67766,218400000.0
2005-10-24 21:50:00,0.67762,0.67765,0.6776,0.67765,182099998.0
2005-10-24 21:51:00,0.67765,0.67765,0.67762,0.67762,254499999.0
2005-10-24 21:52:00,0.6776,0.67767,0.6776,0.6776,159400000.0
2005-10-24 21:53:00,0.67766,0.67768,0.67763,0.67763,114100002.0
2005-10-24 21:54:00,0.67749,0.67755,0.67735,0.67735,235200001.0
2005-10-24 21:55:00,0.67737,0.67742,0.67734,0.67738,105300000.0
2005-10-24 21:56:00,0.67762,0.67762,0.6776,0.6776,61600000.0
2005-10-24 21:57:00,0.67762,0.67768,0.67762,0.67766,382299993.0
2005-10-24 21:58:00,0.67767,0.67767,0.67761,0.67761,155600000.0
2005-10-24 21:59:00,0.6776,0.67762,0.67755,0.67762,501400000.0
2005-10-24 22:00:00,0.67759,0.67759,0.67751,0.67753,161099999.0
2005-10-24 22:01:00,0.67755,0.67761,0.67751,0.6776,270000001.0
2005-10-24 22:02:00,0.67758,0.67758,0.67745,0.67745,450299994.0
2005-10-24 22:03:00,0.67745,0.67752,0.67745,0.67748,346300000.0
2005-10-24 22:04:00,0.67753,0.67758,0.67748,0.67756,217099999.0
2005-10-24 22:05:00,0.67755,0.67759,0.67755,0.67758,117599998.0
2005-10-24 22:06:00,0.67758,0.67758,0.67749,0.67752,131099999.0
2005-10-24 22:07:00,0.6775,0.67753,0.6775,0.67752,117400001.0
2005-10-24 22:08:00,0.67749,0.67757,0.67745,0.67745,349500003.0
2005-10-24 22:09:00,0.67749,0.67757,0.67749,0.67751,126100002.0
2005-10-24 22:10:00,0.67748,0.67756,0.67747,0.67749,207300002.0
2005-10-24 22:11:00,0.67752,0.67755,0.6775,0.67752,115799997.0
2005-10-24 22:12:00,0.67697,0.67737,0.67697,0.67737,424300008.0
2005-10-24 22:13:00,0.67752,0.67752,0.67752,0.67752,117899998.0
2005-10-24 22:14:00,0.67759,0.67761,0.67754,0.67761,160099996.0
2005-10-24 22:15:00,0.67756,0.67761,0.67748,0.67752,474600002.0
2005-10-24 22:16:00,0.67752,0.67756,0.67751,0.67756,653300000.0
2005-10-24 22:17:00,0.67761,0.67762,0.6775,0.6775,142700002.0
2005-10-24 22:18:00,0.67753,0.67753,0.67751,0.67751,55099998.0
2005-10-24 22:19:00,0.67749,0.67749,0.67745,0.67747,180300001.0
2005-10-24 22:20:00,0.67748,0.67748,0.67745,0.67748,68400001.0
2005-10-24 22:21:00,0.67751,0.67751,0.67745,0.67745,304599996.0
2005-10-24 22:22:00,0.67748,0.67755,0.67746,0.67746,397699998.0
2005-10-24 22:23:00,0.67741,0.67752,0.67735,0.67735,482300003.0
2005-10-24 22:24:00,0.67736,0.67748,0.67736,0.67742,352100000.0
2005-10-24 22:25:00,0.67741,0.67749,0.67741,0.67746,281899998.0
2005-10-24 22:26:00,0.67741,0.67742,0.67735,0.67741,302300005.0
2005-10-24 22:27:00,0.67746,0.67754,0.67746,0.67749,29400000.0
2005-10-24 22:28:00,0.67741,0.67744,0.67737,0.67737,191500002.0
2005-10-24 22:29:00,0.67742,0.67745,0.67737,0.67737,310800000.0
2005-10-24 22:30:00,0.67739,0.67744,0.67739,0.67741,63000000.0
2005-10-24 22:31:00,0.67745,0.6775,0.67744,0.67749,150899998.0
2005-10-24 22:32:00,0.67752,0.67752,0.67744,0.67745,242400002.0
2005-10-24 22:33:00,0.67745,0.67748,0.67742,0.67748,181499999.0
2005-10-24 22:34:00,0.677,0.67721,0.67688,0.67717,219699999.0
2005-10-24 22:35:00,0.67745,0.67745,0.67739,0.67744,256799998.0
2005-10-24 22:36:00,0.67744,0.67745,0.6774,0.67742,110900001.0
2005-10-24 22:37:00,0.67738,0.6774,0.67731,0.67731,202700000.0
2005-10-24 22:38:00,0.67732,0.67739,0.67732,0.67736,127500001.0
2005-10-24 22:39:00,0.67739,0.67741,0.67737,0.67738,260699999.0
2005-10-24 22:40:00,0.67736,0.67741,0.67734,0.67736,312500002.0
2005-10-24 22:41:00,0.67735,0.67744,0.67735,0.67744,138499999.0
2005-10-24 22:42:00,0.67736,0.67741,0.67733,0.67738,229200001.0
2005-10-24 22:43:00,0.67744,0.67745,0.67744,0.67745,83799999.0
2005-10-24 22:44:00,0.67749,0.67749,0.67744,0.67746,76500001.0
2005-10-24 22:45:00,0.67748,0.67748,0.67742,0.67745,101899999.0
2005-10-24 22:46:00,0.67702,0.67728,0.67702,0.67728,119000001.0
2005-10-24 22:47:00,0.67751,0.67761,0.6775,0.67755,96300001.0
2005-10-24 22:48:00,0.67755,0.67766,0.67749,0.67749,289700005.0
2005-10-24 22:49:00,0.67759,0.67759,0.67749,0.67749,104100001.0
2005-10-24 22:50:00,0.67753,0.67754,0.67744,0.67744,74300002.0
2005-10-24 22:51:00,0.67742,0.67742,0.67739,0.67739,123700000.0
2005-10-24 22:52:00,0.67739,0.67741,0.67736,0.67736,33299999.0
2005-10-24 22:53:00,0.67735,0.67742,0.67732,0.67734,75000001.0
2005-10-24 22:54:00,0.67736,0.67749,0.67736,0.67742,111900000.0
2005-10-24 22:55:00,0.67744,0.67748,0.67744,0.67746,115100000.0
2005-10-24 22:56:00,0.67745,0.67745,0.6774,0.67743,87699998.0
2005-10-24 22:57:00,0.67742,0.67748,0.67741,0.67743,157900000.0
2005-10-24 22:58:00,0.67743,0.67749,0.67737,0.6774,332400000.0
2005-10-24 22:59:00,0.6774,0.67743,0.67728,0.67728,340199999.0
2005-10-24 23:00:00,0.67692,0.67728,0.67689,0.67705,251600001.0
2005-10-24 23:01:00,0.67722,0.67738,0.67707,0.67709,141200000.0
2005-10-24 23:02:00,0.67685,0.67717,0.67685,0.67712,165899999.0
2005-10-24 23:03:00,0.6773,0.67731,0.67697,0.67702,100400000.0
2005-10-24 23:04:00,0.67682,0.67724,0.67682,0.67714,79299998.0
2005-10-24 23:05:00,0.67719,0.67728,0.67706,0.67717,177800000.0
2005-10-24 23:06:00,0.67713,0.67731,0.67697,0.67727,142899996.0
2005-10-24 23:07:00,0.67715,0.67725,0.67701,0.67704,126999997.0
2005-10-24 23:08:00,0.67685,0.67708,0.67671,0.67706,124600000.0
2005-10-24 23:09:00,0.67698,0.67709,0.67689,0.67705,150599998.0
2005-10-24 23:10:00,0.67691,0.67719,0.67678,0.67702,190599996.0
2005-10-24 23:11:00,0.67703,0.67733,0.67669,0.67669,263900003.0
2005-10-24 23:12:00,0.6768,0.67716,0.6768,0.67696,92700001.0
2005-10-24 23:13:00,0.67692,0.67706,0.67679,0.67689,99200001.0
2005-10-24 23:14:00,0.67693,0.67713,0.67675,0.67675,148500000.0
2005-10-24 23:15:00,0.6769,0.67699,0.67675,0.67687,241100000.0
2005-10-24 23:16:00,0.67671,0.67704,0.67671,0.67685,96600002.0
2005-10-24 23:17:00,0.6768,0.67684,0.67668,0.67684,118300000.0
2005-10-24 23:18:00,0.67678,0.67697,0.67676,0.67692,241300002.0
2005-10-24 23:19:00,0.67687,0.67693,0.67679,0.67682,115200000.0
2005-10-24 23:20:00,0.67678,0.67703,0.67677,0.67693,141400002.0
2005-10-24 23:21:00,0.67688,0.67696,0.67671,0.67694,149699998.0
2005-10-24 23:22:00,0.6768,0.67698,0.67678,0.67681,201000001.0
2005-10-24 23:23:00,0.67685,0.67696,0.67663,0.67673,248900000.0
2005-10-24 23:24:00,0.6769,0.67693,0.6766,0.67671,180299997.0
2005-10-24 23:25:00,0.67723,0.67723,0.67717,0.67717,40800000.0
2005-10-24 23:26:00,0.67702,0.67708,0.67702,0.67708,70299998.0
2005-10-24 23:27:00,0.67711,0.67713,0.67711,0.67713,56299998.0
2005-10-24 23:28:00,0.6772,0.6772,0.67713,0.67713,90399998.0
2005-10-24 23:29:00,0.67705,0.6771,0.677,0.67701,81600001.0
2005-10-24 23:30:00,0.67703,0.67708,0.677,0.67703,142899998.0
2005-10-24 23:31:00,0.67697,0.67702,0.67671,0.67682,98700000.0
2005-10-24 23:32:00,0.67669,0.67678,0.67661,0.67676,228099999.0
2005-10-24 23:33:00,0.67709,0.6771,0.67704,0.6771,187399998.0
2005-10-24 23:34:00,0.67709,0.67709,0.67702,0.67702,112100004.0
2005-10-24 23:35:00,0.67706,0.6771,0.67703,0.6771,186199999.0
2005-10-24 23:36:00,0.67705,0.67705,0.67701,0.67701,94599997.0
2005-10-24 23:37:00,0.67703,0.67705,0.677,0.67705,69900001.0
2005-10-24 23:38:00,0.67699,0.67705,0.67697,0.67697,59900000.0
2005-10-24 23:39:00,0.677,0.677,0.67695,0.67695,72599999.0
2005-10-24 23:40:00,0.67693,0.67694,0.6769,0.67694,106899999.0
2005-10-24 23:41:00,0.67698,0.67701,0.67692,0.67697,185100002.0
2005-10-24 23:42:00,0.67702,0.67702,0.67695,0.67695,46899999.0
2005-10-24 23:43:00,0.67696,0.67697,0.67692,0.67697,189500000.0
2005-10-24 23:44:00,0.67699,0.67699,0.67688,0.67692,112499999.0
2005-10-24 23:45:00,0.67692,0.67698,0.67692,0.67698,108299999.0
2005-10-24 23:46:00,0.67679,0.67691,0.67661,0.67665,102100000.0
2005-10-24 23:47:00,0.6767,0.67677,0.67654,0.67665,101600001.0
2005-10-24 23:48:00,0.67675,0.67688,0.67656,0.67673,246700000.0
2005-10-24 23:49:00,0.67693,0.67695,0.67693,0.67695,33100001.0
2005-10-24 23:50:00,0.67649,0.67665,0.67649,0.67665,60500000.0
2005-10-24 23:51:00,0.67685,0.6769,0.67685,0.6769,35099999.0
2005-10-24 23:52:00,0.67683,0.6769,0.67683,0.6769,87800002.0
2005-10-24 23:53:00,0.67688,0.67695,0.67688,0.67688,142200000.0
2005-10-24 23:54:00,0.67637,0.6767,0.67628,0.6767,90300002.0
2005-10-24 23:55:00,0.6767,0.6767,0.67643,0.67667,56800001.0
2005-10-24 23:56:00,0.67687,0.67687,0.67682,0.67682,220099998.0
2005-10-24 23:57:00,0.67685,0.67687,0.67682,0.67682,198099995.0
2005-10-24 23:58:00,0.67683,0.67683,0.67652,0.67652,11900000.0
2005-10-24 23:59:00,0.67665,0.67674,0.67656,0.67659,163600001.0
2005-10-25 00:00:00,0.67667,0.67683,0.67637,0.67637,128500000.0
2005-10-25 00:01:00,0.67678,0.6768,0.67674,0.67678,109200000.0
2005-10-25 00:02:00,0.67672,0.67675,0.67668,0.67675,125200002.0
2005-10-25 00:03:00,0.67676,0.67677,0.67672,0.67672,123900001.0
2005-10-25 00:04:00,0.67657,0.67665,0.6764,0.67642,235800000.0
2005-10-25 00:05:00,0.67668,0.67671,0.67668,0.67671,19100000.0
2005-10-25 00:06:00,0.67668,0.67668,0.67661,0.67667,269100002.0
2005-10-25 00:07:00,0.67662,0.67665,0.6766,0.6766,208099999.0
2005-10-25 00:08:00,0.6766,0.67662,0.67648,0.67648,280999995.0
2005-10-25 00:09:00,0.67648,0.67648,0.67644,0.67645,81200001.0
2005-10-25 00:10:00,0.67652,0.67653,0.67645,0.67645,224299996.0
2005-10-25 00:11:00,0.6765,0.6765,0.67643,0.67643,53400001.0
2005-10-25 00:12:00,0.67647,0.67654,0.67647,0.67654,84400000.0
2005-10-25 00:13:00,0.67653,0.67658,0.67653,0.67658,71400001.0
2005-10-25 00:14:00,0.67658,0.67658,0.67657,0.67657,54500001.0
2005-10-25 00:15:00,0.67633,0.67633,0.67622,0.6763,93300002.0
2005-10-25 00:16:00,0.67664,0.67667,0.67661,0.67661,117199998.0
2005-10-25 00:17:00,0.67656,0.67667,0.67655,0.67666,152499999.0
2005-10-25 00:18:00,0.67665,0.67669,0.67664,0.67669,95899999.0
2005-10-25 00:19:00,0.67638,0.67665,0.67631,0.67665,183400000.0
2005-10-25 00:20:00,0.67664,0.67665,0.67662,0.67665,96700001.0
2005-10-25 00:21:00,0.67669,0.67669,0.67668,0.67668,45399999.0
2005-10-25 00:22:00,0.67672,0.67678,0.6767,0.67678,21500000.0
2005-10-25 00:23:00,0.67673,0.67673,0.67669,0.67669,60799998.0
2005-10-25 00:24:00,0.67626,0.67665,0.67626,0.67654,170299996.0
2005-10-25 00:25:00,0.67665,0.67667,0.67659,0.67663,162599997.0
2005-10-25 00:26:00,0.6767,0.6767,0.67667,0.6767,62500001.0
2005-10-25 00:27:00,0.67668,0.6767,0.67659,0.67667,138700000.0
2005-10-25 00:28:00,0.67625,0.67636,0.67619,0.67635,95499999.0
2005-10-25 00:29:00,0.6767,0.6767,0.67663,0.67663,112400001.0
2005-10-25 00:30:00,0.67671,0.67673,0.67668,0.67668,152799999.0
2005-10-25 00:31:00,0.67668,0.67671,0.67663,0.67665,87700001.0
2005-10-25 00:32:00,0.67671,0.67672,0.67667,0.67669,168000002.0
2005-10-25 00:33:00,0.67661,0.67668,0.67661,0.67668,223500003.0
2005-10-25 00:34:00,0.67665,0.67673,0.67665,0.6767,162599998.0
2005-10-25 00:35:00,0.67665,0.67672,0.67665,0.67672,224600001.0
2005-10-25 00:36:00,0.67614,0.67639,0.67609,0.67632,250300007.0
2005-10-25 00:37:00,0.6767,0.6767,0.67667,0.67667,19900000.0
2005-10-25 00:38:00,0.67667,0.67667,0.67667,0.67667,35800000.0
2005-10-25 00:39:00,0.67649,0.67649,0.67624,0.67632,111300002.0
2005-10-25 00:40:00,0.6767,0.6767,0.67663,0.67665,113599999.0
2005-10-25 00:41:00,0.67665,0.67675,0.67664,0.6767,206999998.0
2005-10-25 00:42:00,0.67669,0.6767,0.67669,0.6767,31099999.0
2005-10-25 00:43:00,0.67672,0.67678,0.67672,0.67678,44700002.0
2005-10-25 00:44:00,0.67686,0.67686,0.67675,0.6768,109500003.0
2005-10-25 00:45:00,0.67681,0.67681,0.67677,0.67677,11200000.0
2005-10-25 00:46:00,0.67675,0.67675,0.6767,0.67673,195699998.0
2005-10-25 00:47:00,0.67656,0.67656,0.6764,0.67651,139199999.0
2005-10-25 00:48:00,0.67636,0.67658,0.67636,0.67641,121200001.0
2005-10-25 00:49:00,0.67679,0.67682,0.67675,0.67675,147599998.0
2005-10-25 00:50:00,0.67678,0.67678,0.67671,0.67671,76700000.0
2005-10-25 00:51:00,0.67677,0.67677,0.67667,0.67677,127099995.0
2005-10-25 00:52:00,0.67635,0.67653,0.67635,0.67642,135400001.0
2005-10-25 00:53:00,0.6767,0.67673,0.6767,0.67673,75900001.0
2005-10-25 00:54:00,0.67675,0.67675,0.67672,0.67672,45499999.0
2005-10-25 00:55:00,0.67674,0.67674,0.67668,0.67668,227499999.0
2005-10-25 00:56:00,0.67665,0.67668,0.67661,0.67664,32700000.0
2005-10-25 00:57:00,0.67663,0.67668,0.67662,0.67668,113699998.0
2005-10-25 00:58:00,0.67671,0.67676,0.67671,0.67676,23900000.0
2005-10-25 00:59:00,0.67676,0.67679,0.67676,0.67679,122799996.0
2005-10-25 01:00:00,0.67676,0.67682,0.67672,0.67672,96499997.0
2005-10-25 01:01:00,0.67676,0.67678,0.67672,0.67672,263399997.0
2005-10-25 01:02:00,0.67687,0.67692,0.67684,0.67684,149199999.0
2005-10-25 01:03:00,0.67687,0.67687,0.6768,0.6768,307100002.0
2005-10-25 01:04:00,0.67683,0.67686,0.67682,0.67685,105300003.0
2005-10-25 01:05:00,0.67683,0.67688,0.67681,0.67688,121199998.0
2005-10-25 01:06:00,0.67689,0.67689,0.67683,0.67689,157499998.0
2005-10-25 01:07:00,0.67685,0.67689,0.67678,0.67678,86799998.0
2005-10-25 01:08:00,0.6768,0.67685,0.6768,0.67683,191199998.0
2005-10-25 01:09:00,0.67687,0.67687,0.67681,0.67683,142899998.0
2005-10-25 01:10:00,0.6769,0.67698,0.67684,0.67686,239100000.0
2005-10-25 01:11:00,0.67683,0.67685,0.67677,0.67683,283200000.0
2005-10-25 01:12:00,0.6769,0.67711,0.6769,0.67702,121500000.0
2005-10-25 01:13:00,0.67701,0.67701,0.67697,0.67697,139099998.0
2005-10-25 01:14:00,0.6769,0.67692,0.67687,0.67688,164399998.0
2005-10-25 01:15:00,0.67684,0.67691,0.67683,0.67691,146800000.0
2005-10-25 01:16:00,0.67693,0.67693,0.67688,0.67691,145200001.0
2005-10-25 01:17:00,0.67694,0.67702,0.6769,0.67699,175600001.0
2005-10-25 01:18:00,0.67702,0.67713,0.67702,0.67704,154000000.0
2005-10-25 01:19:00,0.677,0.67702,0.67697,0.677,206699998.0
2005-10-25 01:20:00,0.677,0.677,0.67695,0.677,152800001.0
2005-10-25 01:21:00,0.67698,0.67698,0.67695,0.67696,123800001.0
2005-10-25 01:22:00,0.67698,0.67698,0.67692,0.67695,156700001.0
2005-10-25 01:23:00,0.67694,0.67694,0.67689,0.67692,205199996.0
2005-10-25 01:24:00,0.67691,0.67692,0.67691,0.67692,64200001.0
2005-10-25 01:25:00,0.67675,0.67675,0.67647,0.67647,233299997.0
2005-10-25 01:26:00,0.67692,0.67692,0.67686,0.67686,96300003.0
2005-10-25 01:27:00,0.67655,0.67674,0.6765,0.67661,226800000.0
2005-10-25 01:28:00,0.67694,0.67696,0.67689,0.67689,142200000.0
2005-10-25 01:29:00,0.67691,0.677,0.67691,0.677,83300000.0
2005-10-25 01:30:00,0.67687,0.67688,0.67675,0.67688,128900002.0
2005-10-25 01:31:00,0.67687,0.6769,0.67687,0.67687,58099998.0
2005-10-25 01:32:00,0.67685,0.67691,0.67685,0.67688,137900002.0
2005-10-25 01:33:00,0.67688,0.67688,0.67678,0.67683,117600002.0
2005-10-25 01:34:00,0.67687,0.67689,0.67686,0.67687,117599999.0
2005-10-25 01:35:00,0.67683,0.67683,0.67672,0.67682,94799998.0
2005-10-25 01:36:00,0.67686,0.67689,0.67682,0.67688,83800002.0
2005-10-25 01:37:00,0.67693,0.67693,0.67681,0.67692,206500000.0
2005-10-25 01:38:00,0.67695,0.67705,0.67695,0.67699,155899995.0
2005-10-25 01:39:00,0.677,0.677,0.67694,0.67698,214800002.0
2005-10-25 01:40:00,0.67698,0.67706,0.67698,0.67703,137799999.0
2005-10-25 01:41:00,0.67704,0.67719,0.67704,0.67712,258099995.0
2005-10-25 01:42:00,0.67712,0.67714,0.67707,0.67707,107800002.0
2005-10-25 01:43:00,0.67703,0.67703,0.67678,0.67682,275699999.0
2005-10-25 01:44:00,0.6769,0.67709,0.6769,0.67709,117800002.0
2005-10-25 01:45:00,0.67711,0.67711,0.67698,0.67708,98200003.0
2005-10-25 01:46:00,0.67712,0.67719,0.67708,0.67708,32800000.0
2005-10-25 01:47:00,0.67715,0.67722,0.67715,0.6772,177599999.0
2005-10-25 01:48:00,0.67719,0.67721,0.67711,0.67715,230599997.0
2005-10-25 01:49:00,0.67714,0.67718,0.67711,0.67711,61299999.0
2005-10-25 01:50:00,0.6771,0.67715,0.6771,0.6771,99800002.0
2005-10-25 01:51:00,0.67717,0.67717,0.67712,0.67714,185300002.0
2005-10-25 01:52:00,0.67705,0.67705,0.67695,0.67698,55000001.0
2005-10-25 01:53:00,0.67705,0.67705,0.67698,0.67698,164999999.0
2005-10-25 01:54:00,0.67688,0.67688,0.67667,0.67673,194899999.0
2005-10-25 01:55:00,0.67672,0.67689,0.67672,0.67689,109899997.0
2005-10-25 01:56:00,0.67691,0.67692,0.67685,0.67685,211900000.0
2005-10-25 01:57:00,0.67681,0.67681,0.67676,0.67677,184200005.0
2005-10-25 01:58:00,0.67672,0.67681,0.67672,0.67677,100400002.0
2005-10-25 01:59:00,0.6768,0.67681,0.67674,0.67674,228299997.0
2005-10-25 02:00:00,0.6767,0.67679,0.6767,0.67673,139899997.0
2005-10-25 02:01:00,0.67685,0.67691,0.67683,0.67689,163499998.0
2005-10-25 02:02:00,0.67687,0.67689,0.67685,0.67689,165800000.0
2005-10-25 02:03:00,0.67685,0.67685,0.67678,0.67682,72200001.0
2005-10-25 02:04:00,0.67685,0.67689,0.67679,0.67685,162300003.0
2005-10-25 02:05:00,0.67687,0.67692,0.67683,0.67687,118899998.0
2005-10-25 02:06:00,0.67682,0.67689,0.67682,0.67684,168999999.0
2005-10-25 02:07:00,0.67688,0.67688,0.67681,0.67682,110299999.0
2005-10-25 02:08:00,0.6768,0.6768,0.67664,0.67664,143599999.0
2005-10-25 02:09:00,0.67671,0.67678,0.67665,0.67673,247500001.0
2005-10-25 02:10:00,0.67676,0.67695,0.67676,0.67677,163100001.0
2005-10-25 02:11:00,0.67673,0.67688,0.6767,0.67685,184600000.0
2005-10-25 02:12:00,0.67694,0.67703,0.67694,0.67703,25400000.0
2005-10-25 02:13:00,0.67708,0.67709,0.67699,0.67703,37400001.0
2005-10-25 02:14:00,0.67693,0.677,0.6769,0.6769,45500000.0
2005-10-25 02:15:00,0.67689,0.67689,0.67681,0.67685,143099999.0
2005-10-25 02:16:00,0.67684,0.67686,0.67677,0.67686,173200001.0
2005-10-25 02:17:00,0.6769,0.67696,0.67685,0.67685,165799998.0
2005-10-25 02:18:00,0.67687,0.67687,0.67681,0.67683,58500000.0
2005-10-25 02:19:00,0.67687,0.67687,0.67686,0.67687,133100003.0
2005-10-25 02:20:00,0.6768,0.67687,0.6768,0.67687,109800000.0
2005-10-25 02:21:00,0.67682,0.67687,0.67681,0.67686,117100000.0
2005-10-25 02:22:00,0.67683,0.67685,0.67678,0.6768,81400000.0
2005-10-25 02:23:00,0.67686,0.6769,0.67682,0.67688,134599999.0
2005-10-25 02:24:00,0.67689,0.67693,0.67684,0.6769,57300000.0
2005-10-25 02:25:00,0.67697,0.67709,0.67697,0.67708,191700001.0
2005-10-25 02:26:00,0.67706,0.67706,0.67692,0.67692,100399999.0
2005-10-25 02:27:00,0.67686,0.67697,0.67686,0.6769,180299999.0
2005-10-25 02:28:00,0.67693,0.67699,0.67693,0.67695,202100002.0
2005-10-25 02:29:00,0.677,0.67705,0.67697,0.67698,266300001.0
2005-10-25 02:30:00,0.67697,0.67701,0.67694,0.67694,236499994.0
2005-10-25 02:31:00,0.67689,0.67698,0.67689,0.67698,131200000.0
2005-10-25 02:32:00,0.67695,0.67695,0.67683,0.67688,75299999.0
2005-10-25 02:33:00,0.67693,0.67693,0.67688,0.6769,124299997.0
2005-10-25 02:34:00,0.67688,0.67694,0.67688,0.67694,74099998.0
2005-10-25 02:35:00,0.67688,0.67697,0.67688,0.67697,159200000.0
2005-10-25 02:36:00,0.67694,0.67698,0.67692,0.67694,100400000.0
2005-10-25 02:37:00,0.67693,0.67694,0.67689,0.67691,108199998.0
2005-10-25 02:38:00,0.67687,0.67687,0.67677,0.67683,96000001.0
2005-10-25 02:39:00,0.6768,0.67686,0.67678,0.67682,174099997.0
2005-10-25 02:40:00,0.67684,0.67688,0.67678,0.67688,136700001.0
2005-10-25 02:41:00,0.67686,0.67691,0.67684,0.6769,193399999.0
2005-10-25 02:42:00,0.67685,0.67693,0.67685,0.67693,91800003.0
2005-10-25 02:43:00,0.67696,0.677,0.67694,0.67698,222800004.0
2005-10-25 02:44:00,0.67696,0.67705,0.67696,0.67702,113400001.0
2005-10-25 02:45:00,0.67692,0.67707,0.6769,0.67698,300400000.0
2005-10-25 02:46:00,0.67698,0.67698,0.6769,0.67692,102699998.0
2005-10-25 02:47:00,0.67696,0.67696,0.67687,0.67687,85499999.0
2005-10-25 02:48:00,0.67689,0.67696,0.67688,0.67688,105200000.0
2005-10-25 02:49:00,0.67692,0.67692,0.6769,0.67692,88900003.0
2005-10-25 02:50:00,0.67692,0.67693,0.67686,0.67687,115000002.0
2005-10-25 02:51:00,0.67685,0.67688,0.67684,0.67686,75100001.0
2005-10-25 02:52:00,0.67685,0.67693,0.67683,0.67693,201300003.0
2005-10-25 02:53:00,0.67694,0.67694,0.67688,0.6769,164299996.0
2005-10-25 02:54:00,0.67687,0.67687,0.67672,0.67673,142900001.0
2005-10-25 02:55:00,0.67673,0.67682,0.67671,0.67682,274799997.0
2005-10-25 02:56:00,0.67681,0.677,0.67673,0.677,137000001.0
2005-10-25 02:57:00,0.6769,0.67692,0.67679,0.67679,214400003.0
2005-10-25 02:58:00,0.67678,0.67678,0.67672,0.67674,119199999.0
2005-10-25 02:59:00,0.67672,0.67682,0.67672,0.67678,61399999.0
2005-10-25 03:00:00,0.67678,0.67678,0.67675,0.67676,81299999.0
2005-10-25 03:01:00,0.67675,0.67677,0.67672,0.67672,128800001.0
2005-10-25 03:02:00,0.67676,0.67678,0.67673,0.67675,98100002.0
2005-10-25 03:03:00,0.67674,0.67684,0.67674,0.67684,132400002.0
2005-10-25 03:04:00,0.67691,0.67691,0.6768,0.6768,177399998.0
2005-10-25 03:05:00,0.67684,0.67694,0.67684,0.67693,212100002.0
2005-10-25 03:06:00,0.67699,0.67701,0.67686,0.67695,157900003.0
2005-10-25 03:07:00,0.67686,0.67687,0.6768,0.67685,173599999.0
2005-10-25 03:08:00,0.67679,0.67679,0.67673,0.67675,127200001.0
2005-10-25 03:09:00,0.6768,0.6769,0.6768,0.67685,140300000.0
2005-10-25 03:10:00,0.67684,0.67684,0.67666,0.67668,123900000.0
2005-10-25 03:11:00,0.67669,0.67681,0.67669,0.67677,68600003.0
2005-10-25 03:12:00,0.67683,0.67689,0.67683,0.67683,87899999.0
2005-10-25 03:13:00,0.67683,0.67683,0.67679,0.67679,114000003.0
2005-10-25 03:14:00,0.67687,0.67688,0.67683,0.67683,102799999.0
2005-10-25 03:15:00,0.67678,0.6768,0.67673,0.6768,197200001.0
2005-10-25 03:16:00,0.67654,0.67659,0.6763,0.67644,280400000.0
2005-10-25 03:17:00,0.67678,0.67678,0.67669,0.67677,95800001.0
2005-10-25 03:18:00,0.67674,0.67674,0.67663,0.67674,66400001.0
2005-10-25 03:19:00,0.67678,0.67678,0.6767,0.67675,140900002.0
2005-10-25 03:20:00,0.67678,0.67685,0.6767,0.67685,90499999.0
2005-10-25 03:21:00,0.67683,0.67685,0.6768,0.67682,60200001.0
2005-10-25 03:22:00,0.6769,0.67704,0.67688,0.67698,76299998.0
2005-10-25 03:23:00,0.677,0.67702,0.67684,0.67684,238300003.0
2005-10-25 03:24:00,0.67682,0.67688,0.67682,0.67682,105700004.0
2005-10-25 03:25:00,0.67682,0.67691,0.67682,0.67684,78900001.0
2005-10-25 03:26:00,0.67685,0.67685,0.67683,0.67683,37599998.0
2005-10-25 03:27:00,0.67656,0.67666,0.67647,0.67664,184199999.0
2005-10-25 03:28:00,0.67686,0.67686,0.67684,0.67684,173299999.0
2005-10-25 03:29:00,0.67687,0.67688,0.67683,0.67688,130700002.0
2005-10-25 03:30:00,0.67689,0.67689,0.67679,0.67685,106200000.0
2005-10-25 03:31:00,0.67693,0.67693,0.67685,0.67685,52399999.0
2005-10-25 03:32:00,0.67685,0.67688,0.6768,0.6768,124000001.0
2005-10-25 03:33:00,0.67686,0.67688,0.67679,0.67681,72400002.0
2005-10-25 03:34:00,0.67685,0.67685,0.6768,0.67683,104600000.0
2005-10-25 03:35:00,0.67683,0.67683,0.67679,0.67681,155000001.0
2005-10-25 03:36:00,0.6763,0.6765,0.67621,0.67638,204799999.0
2005-10-25 03:37:00,0.6768,0.67683,0.67678,0.67678,142300000.0
2005-10-25 03:38:00,0.6768,0.6768,0.67675,0.67675,109000001.0
2005-10-25 03:39:00,0.67676,0.67679,0.67671,0.67673,176599998.0
2005-10-25 03:40:00,0.67681,0.67686,0.67681,0.67686,43800000.0
2005-10-25 03:41:00,0.67686,0.67708,0.67681,0.67684,149999999.0
2005-10-25 03:42:00,0.67686,0.67688,0.67684,0.67686,93499998.0
2005-10-25 03:43:00,0.67687,0.67688,0.67687,0.67688,47099999.0
2005-10-25 03:44:00,0.67685,0.67685,0.67675,0.6768,150800000.0
2005-10-25 03:45:00,0.67675,0.67678,0.67671,0.67678,183199998.0
2005-10-25 03:46:00,0.67678,0.67682,0.67674,0.67682,75000000.0
2005-10-25 03:47:00,0.67677,0.67677,0.67675,0.67677,138699999.0
2005-10-25 03:48:00,0.67677,0.67688,0.67675,0.67681,140499999.0
2005-10-25 03:49:00,0.67679,0.67686,0.67673,0.6768,166700000.0
2005-10-25 03:50:00,0.67676,0.67681,0.67676,0.67681,130199998.0
2005-10-25 03:51:00,0.67681,0.67687,0.67677,0.67682,203500001.0
2005-10-25 03:52:00,0.67691,0.67691,0.67687,0.67687,80400000.0
2005-10-25 03:53:00,0.67691,0.67691,0.67689,0.6769,25500000.0
2005-10-25 03:54:00,0.67696,0.67696,0.67688,0.6769,184599996.0
2005-10-25 03:55:00,0.67688,0.6769,0.67688,0.67688,76699998.0
2005-10-25 03:56:00,0.6769,0.6769,0.67683,0.67683,39299999.0
2005-10-25 03:57:00,0.67686,0.67686,0.67685,0.67685,27900000.0
2005-10-25 03:58:00,0.67677,0.67688,0.67677,0.67685,149599999.0
2005-10-25 03:59:00,0.6769,0.6769,0.67683,0.67683,47800001.0
2005-10-25 04:00:00,0.6769,0.6769,0.67688,0.67688,77799999.0
2005-10-25 04:01:00,0.67638,0.67667,0.67638,0.67667,151400002.0
2005-10-25 04:02:00,0.67688,0.6769,0.67685,0.67688,156799999.0
2005-10-25 04:03:00,0.6769,0.6769,0.67683,0.67686,95000003.0
2005-10-25 04:04:00,0.6769,0.6769,0.67688,0.67688,163199997.0
2005-10-25 04:05:00,0.67648,0.67679,0.67641,0.67662,175500000.0
2005-10-25 04:06:00,0.67692,0.67692,0.6769,0.67692,55200002.0
2005-10-25 04:07:00,0.67686,0.67686,0.67684,0.67684,72599998.0
2005-10-25 04:08:00,0.67686,0.67688,0.67683,0.67685,134400002.0
2005-10-25 04:09:00,0.67687,0.67687,0.67676,0.67677,212899999.0
2005-10-25 04:10:00,0.6768,0.67682,0.67676,0.67676,100100000.0
2005-10-25 04:11:00,0.67677,0.67686,0.67677,0.67677,140900000.0
2005-10-25 04:12:00,0.67678,0.67678,0.67678,0.67678,8000000.0
2005-10-25 04:13:00,0.67678,0.67678,0.67665,0.67671,141599998.0
2005-10-25 04:14:00,0.6767,0.67678,0.67669,0.67673,130299997.0
2005-10-25 04:15:00,0.67671,0.67675,0.67667,0.67667,110499998.0
2005-10-25 04:16:00,0.6767,0.67673,0.6767,0.67673,19900000.0
2005-10-25 04:17:00,0.67675,0.67675,0.67675,0.67675,16500000.0
2005-10-25 04:18:00,0.67678,0.67678,0.67677,0.67677,14300000.0
2005-10-25 04:19:00,0.67675,0.67679,0.67675,0.67676,208100001.0
2005-10-25 04:20:00,0.67675,0.67676,0.67673,0.67673,113900001.0
2005-10-25 04:21:00,0.67671,0.67678,0.67671,0.67676,73600000.0
2005-10-25 04:22:00,0.67678,0.67682,0.67675,0.67675,148499999.0
2005-10-25 04:23:00,0.67683,0.67683,0.67683,0.67683,43099998.0
2005-10-25 04:24:00,0.67677,0.67687,0.67677,0.67687,87300003.0
2005-10-25 04:25:00,0.67702,0.67727,0.67702,0.67705,34000000.0
2005-10-25 04:26:00,0.67692,0.67698,0.6769,0.6769,158500003.0
2005-10-25 04:27:00,0.67697,0.67706,0.67695,0.67706,88799998.0
2005-10-25 04:28:00,0.67702,0.67705,0.677,0.677,111399999.0
2005-10-25 04:29:00,0.67704,0.67708,0.67697,0.67708,135299996.0
2005-10-25 04:30:00,0.67703,0.6771,0.67703,0.67707,138999999.0
2005-10-25 04:31:00,0.67705,0.67708,0.67696,0.67696,272800002.0
2005-10-25 04:32:00,0.67697,0.67697,0.67695,0.67697,78099998.0
2005-10-25 04:33:00,0.67699,0.67702,0.67697,0.67699,68999999.0
2005-10-25 04:34:00,0.67696,0.67697,0.67693,0.67697,141199997.0
2005-10-25 04:35:00,0.677,0.677,0.67697,0.67697,52700002.0
2005-10-25 04:36:00,0.677,0.67702,0.67695,0.67702,144599999.0
2005-10-25 04:37:00,0.67699,0.67699,0.67689,0.67691,141099998.0
2005-10-25 04:38:00,0.67694,0.677,0.67694,0.67694,177400003.0
2005-10-25 04:39:00,0.67694,0.677,0.67691,0.67695,234300001.0
2005-10-25 04:40:00,0.67697,0.67697,0.67696,0.67696,43099998.0
2005-10-25 04:41:00,0.67698,0.67698,0.67694,0.67694,25600000.0
2005-10-25 04:42:00,0.67699,0.67699,0.67693,0.67699,118899996.0
2005-10-25 04:43:00,0.677,0.67703,0.677,0.677,40100000.0
2005-10-25 04:44:00,0.67695,0.67702,0.67695,0.67702,254399998.0
2005-10-25 04:45:00,0.67658,0.67702,0.67658,0.67697,141099997.0
2005-10-25 04:46:00,0.677,0.677,0.67698,0.67698,62800001.0
2005-10-25 04:47:00,0.67702,0.67706,0.67699,0.67701,123500001.0
2005-10-25 04:48:00,0.67699,0.677,0.67692,0.677,117600000.0
2005-10-25 04:49:00,0.677,0.67705,0.67698,0.67705,76300000.0
2005-10-25 04:50:00,0.67702,0.67702,0.67696,0.67697,108200001.0
2005-10-25 04:51:00,0.67704,0.67704,0.67697,0.67697,195800000.0
2005-10-25 04:52:00,0.67697,0.677,0.67697,0.677,43899998.0
2005-10-25 04:53:00,0.677,0.67702,0.67695,0.677,148000001.0
2005-10-25 04:54:00,0.677,0.677,0.677,0.677,67500001.0
2005-10-25 04:55:00,0.67697,0.67702,0.67695,0.67697,166200001.0
2005-10-25 04:56:00,0.67697,0.67703,0.67697,0.67702,105100002.0
2005-10-25 04:57:00,0.67698,0.67703,0.67698,0.67703,24700001.0
2005-10-25 04:58:00,0.67698,0.677,0.67697,0.677,126100000.0
2005-10-25 04:59:00,0.67687,0.67687,0.67668,0.67678,132300002.0
2005-10-25 05:00:00,0.67695,0.67698,0.67695,0.67695,131799996.0
2005-10-25 05:01:00,0.6769,0.67698,0.6769,0.67698,200699997.0
2005-10-25 05:02:00,0.67695,0.67703,0.67694,0.67703,170700000.0
2005-10-25 05:03:00,0.67709,0.67711,0.67707,0.67708,131100000.0
2005-10-25 05:04:00,0.67709,0.6771,0.67707,0.6771,37699999.0
2005-10-25 05:05:00,0.67708,0.67708,0.67692,0.67692,86099999.0
2005-10-25 05:06:00,0.67702,0.67702,0.67697,0.677,103700001.0
2005-10-25 05:07:00,0.6769,0.6769,0.67689,0.67689,83000000.0
2005-10-25 05:08:00,0.67689,0.67693,0.67689,0.6769,101499999.0
2005-10-25 05:09:00,0.6769,0.67696,0.6769,0.67695,107900003.0
2005-10-25 05:10:00,0.67645,0.67661,0.67636,0.67643,257800000.0
2005-10-25 05:11:00,0.67658,0.67667,0.67653,0.67656,139100001.0
2005-10-25 05:12:00,0.67694,0.67694,0.67691,0.67691,85099998.0
2005-10-25 05:13:00,0.67697,0.67712,0.67697,0.6771,186000003.0
2005-10-25 05:14:00,0.67708,0.67711,0.677,0.67711,141100001.0
2005-10-25 05:15:00,0.67713,0.67713,0.67712,0.67712,58500001.0
2005-10-25 05:16:00,0.6769,0.67693,0.67671,0.67677,140399998.0
2005-10-25 05:17:00,0.67719,0.67725,0.67719,0.67725,94799999.0
2005-10-25 05:18:00,0.67719,0.67737,0.67719,0.67735,285999996.0
2005-10-25 05:19:00,0.67745,0.67753,0.67741,0.67742,253499999.0
2005-10-25 05:20:00,0.67732,0.67732,0.6773,0.67731,75100001.0
2005-10-25 05:21:00,0.67742,0.67754,0.67742,0.67748,161800001.0
2005-10-25 05:22:00,0.67745,0.67745,0.67741,0.67741,47500001.0
2005-10-25 05:23:00,0.67737,0.67742,0.67732,0.67742,102000001.0
2005-10-25 05:24:00,0.67748,0.67753,0.67745,0.67745,105999998.0
2005-10-25 05:25:00,0.67748,0.67748,0.67745,0.67745,61600002.0
2005-10-25 05:26:00,0.67745,0.67749,0.67735,0.67735,194400003.0
2005-10-25 05:27:00,0.67736,0.67736,0.67735,0.67735,63700001.0
2005-10-25 05:28:00,0.67741,0.67747,0.6774,0.6774,126200001.0
2005-10-25 05:29:00,0.67738,0.67742,0.67735,0.67739,86000000.0
2005-10-25 05:30:00,0.6774,0.67746,0.67736,0.67736,68100001.0
2005-10-25 05:31:00,0.67737,0.67737,0.6772,0.67721,136699999.0
2005-10-25 05:32:00,0.67715,0.67727,0.67715,0.67727,147700001.0
2005-10-25 05:33:00,0.67725,0.67733,0.67724,0.67724,188799998.0
2005-10-25 05:34:00,0.67723,0.67728,0.67713,0.67713,110599997.0
2005-10-25 05:35:00,0.67717,0.67722,0.67717,0.67722,119800000.0
2005-10-25 05:36:00,0.67718,0.67728,0.67718,0.67723,114100000.0
2005-10-25 05:37:00,0.67719,0.67726,0.67719,0.67726,70400001.0
2005-10-25 05:38:00,0.6773,0.67731,0.67723,0.67731,241799999.0
2005-10-25 05:39:00,0.67726,0.67726,0.67721,0.67721,43000000.0
2005-10-25 05:40:00,0.67726,0.67731,0.67726,0.6773,45599998.0
2005-10-25 05:41:00,0.67732,0.67732,0.67725,0.67729,78199999.0
2005-10-25 05:42:00,0.67728,0.6773,0.67728,0.6773,144499998.0
2005-10-25 05:43:00,0.67728,0.67728,0.67728,0.67728,800000.0
2005-10-25 05:44:00,0.67733,0.67734,0.67732,0.67734,146099998.0
2005-10-25 05:45:00,0.67731,0.67733,0.67728,0.67728,144199999.0
2005-10-25 05:46:00,0.67732,0.67738,0.67732,0.67738,72599999.0
2005-10-25 05:47:00,0.67735,0.67749,0.67735,0.67741,256999996.0
2005-10-25 05:48:00,0.67738,0.67738,0.67728,0.67733,224600000.0
2005-10-25 05:49:00,0.67735,0.67741,0.67731,0.67737,131600001.0
2005-10-25 05:50:00,0.67747,0.67755,0.6774,0.67748,206299998.0
2005-10-25 05:51:00,0.6775,0.67754,0.67744,0.67754,74299998.0
2005-10-25 05:52:00,0.67751,0.67753,0.67739,0.67753,132899999.0
2005-10-25 05:53:00,0.67752,0.67753,0.67749,0.67749,72600002.0
2005-10-25 05:54:00,0.67747,0.6775,0.67745,0.6775,128299999.0
2005-10-25 05:55:00,0.67748,0.67749,0.67745,0.67746,88800000.0
2005-10-25 05:56:00,0.67743,0.6775,0.67743,0.6775,19100000.0
2005-10-25 05:57:00,0.67755,0.6776,0.67753,0.67756,234299998.0
2005-10-25 05:58:00,0.67755,0.67756,0.67751,0.67751,128600000.0
2005-10-25 05:59:00,0.67747,0.67757,0.67747,0.67747,142000000.0
2005-10-25 06:00:00,0.67746,0.67748,0.67741,0.67742,126200001.0
2005-10-25 06:01:00,0.67737,0.67748,0.67732,0.67741,137200000.0
2005-10-25 06:02:00,0.6774,0.6774,0.67735,0.67738,215199997.0
2005-10-25 06:03:00,0.67735,0.67736,0.67731,0.67731,74799997.0
2005-10-25 06:04:00,0.67732,0.67744,0.67732,0.67739,94100000.0
2005-10-25 06:05:00,0.67739,0.67742,0.67734,0.6774,100199999.0
2005-10-25 06:06:00,0.6774,0.67744,0.67738,0.67738,155299999.0
2005-10-25 06:07:00,0.6774,0.6774,0.67735,0.6774,124299998.0
2005-10-25 06:08:00,0.67737,0.67746,0.67737,0.67745,52699998.0
2005-10-25 06:09:00,0.67741,0.67748,0.67736,0.67739,176400001.0
2005-10-25 06:10:00,0.67746,0.67758,0.67746,0.67747,122900002.0
2005-10-25 06:11:00,0.67737,0.67746,0.67734,0.67742,164000002.0
2005-10-25 06:12:00,0.67745,0.67748,0.67742,0.67742,78099997.0
2005-10-25 06:13:00,0.67744,0.67746,0.67742,0.67743,120699999.0
2005-10-25 06:14:00,0.67742,0.67753,0.67742,0.67746,108700000.0
2005-10-25 06:15:00,0.67748,0.67752,0.67745,0.67745,175700002.0
2005-10-25 06:16:00,0.67748,0.67748,0.67737,0.67742,150099999.0
2005-10-25 06:17:00,0.67738,0.67738,0.67733,0.67734,124599999.0
2005-10-25 06:18:00,0.67733,0.67741,0.67731,0.67734,121400000.0
2005-10-25 06:19:00,0.67743,0.67743,0.6774,0.67742,39200000.0
2005-10-25 06:20:00,0.67737,0.67743,0.67737,0.67739,108400003.0
2005-10-25 06:21:00,0.6774,0.6774,0.6774,0.6774,54199998.0
2005-10-25 06:22:00,0.67738,0.67738,0.67737,0.67737,35899998.0
2005-10-25 06:23:00,0.67688,0.677,0.67679,0.67695,86300000.0
2005-10-25 06:24:00,0.67732,0.67738,0.6773,0.67732,183399999.0
2005-10-25 06:25:00,0.67727,0.67729,0.67722,0.67722,98999998.0
2005-10-25 06:26:00,0.67719,0.67725,0.67719,0.67725,75800001.0
2005-10-25 06:27:00,0.67726,0.67729,0.67723,0.67725,183700004.0
2005-10-25 06:28:00,0.67728,0.67732,0.67723,0.67732,115800000.0
2005-10-25 06:29:00,0.67736,0.67738,0.67736,0.67737,161500000.0
2005-10-25 06:30:00,0.67732,0.67734,0.67725,0.67734,98399999.0
2005-10-25 06:31:00,0.67733,0.67735,0.6773,0.67735,146400002.0
2005-10-25 06:32:00,0.67738,0.67738,0.67737,0.67737,36600000.0
2005-10-25 06:33:00,0.67733,0.67733,0.67733,0.67733,24700001.0
2005-10-25 06:34:00,0.67692,0.67697,0.67682,0.67683,83699998.0
2005-10-25 06:35:00,0.67687,0.67702,0.67679,0.67696,361299992.0
2005-10-25 06:36:00,0.67734,0.67734,0.67727,0.67732,82900002.0
2005-10-25 06:37:00,0.67732,0.67733,0.67725,0.67733,184500003.0
2005-10-25 06:38:00,0.67725,0.67725,0.67723,0.67723,52799999.0
2005-10-25 06:39:00,0.6772,0.6772,0.67715,0.67715,74300000.0
2005-10-25 06:40:00,0.67716,0.67716,0.67709,0.6771,66900000.0
2005-10-25 06:41:00,0.67707,0.6771,0.67704,0.67705,101400000.0
2005-10-25 06:42:00,0.67704,0.67714,0.67704,0.67705,193299997.0
2005-10-25 06:43:00,0.67708,0.67711,0.67706,0.67708,134099996.0
2005-10-25 06:44:00,0.67714,0.67714,0.67705,0.67705,184999998.0
2005-10-25 06:45:00,0.67712,0.67712,0.67703,0.67703,151699999.0
2005-10-25 06:46:00,0.67705,0.67712,0.67705,0.67705,223000002.0
2005-10-25 06:47:00,0.67709,0.67719,0.67709,0.67715,176900003.0
2005-10-25 06:48:00,0.67711,0.67719,0.6771,0.67719,113099999.0
2005-10-25 06:49:00,0.67726,0.67726,0.67713,0.6772,135800000.0
2005-10-25 06:50:00,0.67719,0.67719,0.6771,0.67715,99900001.0
2005-10-25 06:51:00,0.67697,0.67701,0.6766,0.67666,175100000.0
2005-10-25 06:52:00,0.67712,0.67718,0.67712,0.67712,158199999.0
2005-10-25 06:53:00,0.67716,0.67716,0.67705,0.67705,50300000.0
2005-10-25 06:54:00,0.67709,0.6771,0.67709,0.6771,27900000.0
2005-10-25 06:55:00,0.67713,0.67715,0.67708,0.67708,66900001.0
2005-10-25 06:56:00,0.67706,0.67717,0.67706,0.67708,238500000.0
2005-10-25 06:57:00,0.6771,0.6771,0.6771,0.6771,24700001.0
2005-10-25 06:58:00,0.67714,0.67717,0.67714,0.67716,63700000.0
2005-10-25 06:59:00,0.67716,0.67724,0.67716,0.67717,113699999.0
2005-10-25 07:00:00,0.67711,0.67718,0.67711,0.67718,135699996.0
2005-10-25 07:01:00,0.67716,0.67717,0.67713,0.67715,138000000.0
2005-10-25 07:02:00,0.67715,0.6772,0.67714,0.67717,68300000.0
2005-10-25 07:03:00,0.67728,0.67734,0.67728,0.67734,51000001.0
2005-10-25 07:04:00,0.67737,0.67739,0.67728,0.67735,180399999.0
2005-10-25 07:05:00,0.67734,0.67737,0.6773,0.6773,169200004.0
2005-10-25 07:06:00,0.6774,0.67744,0.6774,0.67744,142300002.0
2005-10-25 07:07:00,0.67745,0.6775,0.67745,0.67747,182900002.0
2005-10-25 07:08:00,0.67746,0.67747,0.67746,0.67746,108700001.0
2005-10-25 07:09:00,0.67745,0.67748,0.67741,0.67748,136799998.0
2005-10-25 07:10:00,0.67745,0.67745,0.67734,0.67734,204199999.0
2005-10-25 07:11:00,0.67735,0.67742,0.67735,0.6774,124699998.0
2005-10-25 07:12:00,0.67735,0.67743,0.67732,0.67732,157899999.0
2005-10-25 07:13:00,0.67737,0.67745,0.67737,0.6774,193899999.0
2005-10-25 07:14:00,0.67739,0.6774,0.67732,0.67737,160500001.0
2005-10-25 07:15:00,0.67736,0.67744,0.67736,0.67744,85699998.0
2005-10-25 07:16:00,0.67748,0.67749,0.67746,0.67749,119799999.0
2005-10-25 07:17:00,0.67749,0.67753,0.67749,0.67752,68100000.0
2005-10-25 07:18:00,0.6775,0.6775,0.67745,0.67747,63800002.0
2005-10-25 07:19:00,0.67747,0.67753,0.67747,0.67752,117600003.0
2005-10-25 07:20:00,0.67753,0.67755,0.6775,0.6775,199900001.0
2005-10-25 07:21:00,0.67756,0.67759,0.67756,0.67758,81200000.0
2005-10-25 07:22:00,0.6776,0.6776,0.67758,0.67758,70900001.0
2005-10-25 07:23:00,0.67757,0.6776,0.67749,0.67749,128400001.0
2005-10-25 07:24:00,0.67749,0.67753,0.67749,0.67753,39900000.0
2005-10-25 07:25:00,0.6775,0.6775,0.67748,0.67748,39900001.0
2005-10-25 07:26:00,0.67741,0.67749,0.67741,0.67749,133499996.0
2005-10-25 07:27:00,0.6775,0.67755,0.6775,0.67754,100400003.0
2005-10-25 07:28:00,0.67757,0.6776,0.67751,0.67758,235399998.0
2005-10-25 07:29:00,0.67763,0.67763,0.67759,0.67759,141199997.0
2005-10-25 07:30:00,0.67754,0.67756,0.6775,0.67753,243600000.0
2005-10-25 07:31:00,0.67756,0.67756,0.67747,0.67753,131100004.0
2005-10-25 07:32:00,0.67756,0.67759,0.67753,0.67753,101499999.0
2005-10-25 07:33:00,0.67755,0.67755,0.67753,0.67753,141899998.0
2005-10-25 07:34:00,0.6775,0.67755,0.6775,0.67755,255099997.0
2005-10-25 07:35:00,0.67756,0.67759,0.67754,0.67758,99800001.0
2005-10-25 07:36:00,0.67758,0.67758,0.67755,0.67755,35900000.0
2005-10-25 07:37:00,0.67753,0.67755,0.67746,0.67755,251699999.0
2005-10-25 07:38:00,0.67754,0.67754,0.67749,0.67751,272699999.0
2005-10-25 07:39:00,0.67745,0.67757,0.67741,0.67752,162399999.0
2005-10-25 07:40:00,0.67752,0.67752,0.67742,0.67742,97799995.0
2005-10-25 07:41:00,0.67738,0.67738,0.67713,0.67715,87800001.0
2005-10-25 07:42:00,0.67716,0.67719,0.67711,0.67719,186899997.0
2005-10-25 07:43:00,0.67714,0.67725,0.67714,0.67721,177199997.0
2005-10-25 07:44:00,0.67715,0.67715,0.67704,0.67711,91600003.0
2005-10-25 07:45:00,0.67711,0.67712,0.67698,0.67705,308000001.0
2005-10-25 07:46:00,0.67702,0.67708,0.67699,0.67699,100000003.0
2005-10-25 07:47:00,0.67704,0.67709,0.67702,0.67705,131099999.0
2005-10-25 07:48:00,0.67705,0.67715,0.67705,0.67708,72599999.0
2005-10-25 07:49:00,0.67711,0.67712,0.67707,0.67711,201300003.0
2005-10-25 07:50:00,0.67714,0.67714,0.67702,0.67709,132799998.0
2005-10-25 07:51:00,0.67705,0.67716,0.67705,0.67709,149600000.0
2005-10-25 07:52:00,0.67712,0.67712,0.6771,0.6771,6800000.0
2005-10-25 07:53:00,0.67717,0.67721,0.67712,0.67712,200399996.0
2005-10-25 07:54:00,0.67711,0.67711,0.67701,0.67701,84500000.0
2005-10-25 07:55:00,0.67702,0.67708,0.67701,0.67705,193600001.0
2005-10-25 07:56:00,0.677,0.67708,0.677,0.67705,159399997.0
2005-10-25 07:57:00,0.67704,0.67708,0.67704,0.67708,29500000.0
2005-10-25 07:58:00,0.67707,0.67707,0.67697,0.67703,152900000.0
2005-10-25 07:59:00,0.67712,0.67714,0.67705,0.67707,53299999.0
2005-10-25 08:00:00,0.67705,0.67715,0.67705,0.67708,239700004.0
2005-10-25 08:01:00,0.67717,0.67723,0.67717,0.67719,100300002.0
2005-10-25 08:02:00,0.67718,0.67732,0.67718,0.67727,105999999.0
2005-10-25 08:03:00,0.67726,0.67728,0.67726,0.67728,41500000.0
2005-10-25 08:04:00,0.67729,0.67731,0.67729,0.67731,56600001.0
2005-10-25 08:05:00,0.67733,0.67736,0.67729,0.67729,111099999.0
2005-10-25 08:06:00,0.67726,0.67726,0.67716,0.6772,100899998.0
2005-10-25 08:07:00,0.67716,0.67725,0.67716,0.67721,254699997.0
2005-10-25 08:08:00,0.67722,0.67723,0.67722,0.67723,21400001.0
2005-10-25 08:09:00,0.6772,0.6772,0.67713,0.6772,221200001.0
2005-10-25 08:10:00,0.67721,0.67722,0.67716,0.67717,190200002.0
2005-10-25 08:11:00,0.67712,0.67717,0.67709,0.67709,201499998.0
2005-10-25 08:12:00,0.67712,0.67712,0.67704,0.6771,204500001.0
2005-10-25 08:13:00,0.67709,0.67709,0.67695,0.677,183799998.0
2005-10-25 08:14:00,0.67714,0.67736,0.67714,0.67735,153399995.0
2005-10-25 08:15:00,0.67732,0.67746,0.67732,0.67741,131899999.0
2005-10-25 08:16:00,0.67733,0.67733,0.67725,0.67725,60600000.0
2005-10-25 08:17:00,0.67724,0.67724,0.67722,0.67724,65300000.0
2005-10-25 08:18:00,0.67718,0.67718,0.67717,0.67717,13300000.0
2005-10-25 08:19:00,0.67717,0.67719,0.67714,0.67715,104400000.0
2005-10-25 08:20:00,0.6772,0.6772,0.67716,0.67719,31100000.0
2005-10-25 08:21:00,0.67713,0.67713,0.677,0.677,85399998.0
2005-10-25 08:22:00,0.67709,0.67712,0.67704,0.67708,209299999.0
2005-10-25 08:23:00,0.67712,0.67717,0.67707,0.67712,102599997.0
2005-10-25 08:24:00,0.67709,0.67712,0.67699,0.677,193500004.0
2005-10-25 08:25:00,0.67692,0.67701,0.67692,0.67701,69800000.0
2005-10-25 08:26:00,0.67701,0.67708,0.67701,0.67708,69400000.0
2005-10-25 08:27:00,0.67711,0.67722,0.67708,0.67717,111799999.0
2005-10-25 08:28:00,0.6773,0.67736,0.67717,0.6773,224900001.0
2005-10-25 08:29:00,0.67728,0.67736,0.67728,0.6773,142299996.0
2005-10-25 08:30:00,0.6773,0.67737,0.67721,0.67727,162299997.0
2005-10-25 08:31:00,0.67728,0.67738,0.67728,0.67729,166499999.0
2005-10-25 08:32:00,0.67727,0.67735,0.67727,0.67727,152400002.0
2005-10-25 08:33:00,0.67727,0.67733,0.67727,0.67728,130999997.0
2005-10-25 08:34:00,0.67727,0.67729,0.67724,0.67726,182899999.0
2005-10-25 08:35:00,0.6772,0.67729,0.67719,0.67722,221000004.0
2005-10-25 08:36:00,0.67713,0.67713,0.67694,0.67694,61500000.0
2005-10-25 08:37:00,0.67685,0.67697,0.67683,0.67693,146000000.0
2005-10-25 08:38:00,0.67697,0.67698,0.6769,0.6769,187899999.0
2005-10-25 08:39:00,0.67692,0.67711,0.67692,0.67711,55100000.0
2005-10-25 08:40:00,0.67706,0.67706,0.67702,0.67702,122000002.0
2005-10-25 08:41:00,0.677,0.67705,0.677,0.67705,114300000.0
2005-10-25 08:42:00,0.677,0.67708,0.677,0.67701,152000001.0
2005-10-25 08:43:00,0.677,0.67707,0.677,0.677,127899999.0
2005-10-25 08:44:00,0.67701,0.67707,0.67697,0.67707,139199998.0
2005-10-25 08:45:00,0.67707,0.67707,0.67692,0.67699,67900002.0
2005-10-25 08:46:00,0.67698,0.67701,0.67692,0.67693,124699999.0
2005-10-25 08:47:00,0.67688,0.67693,0.67688,0.67693,162099999.0
2005-10-25 08:48:00,0.67693,0.67697,0.67682,0.67682,121300001.0
2005-10-25 08:49:00,0.67682,0.67682,0.67671,0.67678,146999998.0
2005-10-25 08:50:00,0.67677,0.67677,0.67673,0.67674,103999998.0
2005-10-25 08:51:00,0.67675,0.67675,0.67664,0.67664,116400002.0
2005-10-25 08:52:00,0.67665,0.67676,0.67665,0.67676,99099999.0
2005-10-25 08:53:00,0.67678,0.67683,0.67677,0.67677,186599998.0
2005-10-25 08:54:00,0.67671,0.67671,0.67664,0.67664,148400000.0
2005-10-25 08:55:00,0.67661,0.67664,0.67657,0.67663,203900001.0
2005-10-25 08:56:00,0.67661,0.67663,0.67655,0.67656,159299999.0
2005-10-25 08:57:00,0.67654,0.67663,0.67654,0.67657,165299999.0
2005-10-25 08:58:00,0.67662,0.67665,0.6766,0.67663,92600001.0
2005-10-25 08:59:00,0.67658,0.67663,0.67656,0.67661,146600000.0
2005-10-25 09:00:00,0.67663,0.67663,0.67659,0.67663,147499999.0
2005-10-25 09:01:00,0.67663,0.67663,0.67654,0.67655,211799998.0
2005-10-25 09:02:00,0.67655,0.67655,0.67652,0.67653,70600000.0
2005-10-25 09:03:00,0.6765,0.6765,0.67634,0.67635,213200003.0
2005-10-25 09:04:00,0.67638,0.67642,0.67638,0.67639,98200003.0
2005-10-25 09:05:00,0.67637,0.67637,0.67624,0.67627,179799998.0
2005-10-25 09:06:00,0.67629,0.67629,0.67621,0.67625,211700003.0
2005-10-25 09:07:00,0.67615,0.6762,0.67607,0.6762,44300000.0
2005-10-25 09:08:00,0.67618,0.67623,0.67612,0.67612,160599999.0
2005-10-25 09:09:00,0.67616,0.67617,0.67599,0.67605,209699998.0
2005-10-25 09:10:00,0.67603,0.67603,0.67579,0.67579,176800003.0
2005-10-25 09:11:00,0.67581,0.67586,0.6758,0.67586,167100000.0
2005-10-25 09:12:00,0.67585,0.67591,0.67583,0.67584,135000002.0
2005-10-25 09:13:00,0.67589,0.67589,0.67585,0.67589,192699996.0
2005-10-25 09:14:00,0.6759,0.67591,0.67583,0.67587,85800000.0
2005-10-25 09:15:00,0.67584,0.67595,0.6758,0.67595,124300002.0
2005-10-25 09:16:00,0.67599,0.67604,0.67595,0.67602,245099992.0
2005-10-25 09:17:00,0.67599,0.67607,0.67597,0.67603,122800004.0
2005-10-25 09:18:00,0.67608,0.67614,0.67607,0.67607,163699997.0
2005-10-25 09:19:00,0.67607,0.67607,0.67605,0.67605,43999998.0
2005-10-25 09:20:00,0.67606,0.67606,0.67604,0.67604,10300000.0
2005-10-25 09:21:00,0.67611,0.67611,0.67601,0.67607,252499995.0
2005-10-25 09:22:00,0.67605,0.67615,0.67602,0.67615,134600000.0
2005-10-25 09:23:00,0.67615,0.67617,0.67611,0.67611,90200000.0
2005-10-25 09:24:00,0.6761,0.67614,0.67608,0.67608,92399997.0
2005-10-25 09:25:00,0.6761,0.6761,0.67605,0.67605,218399998.0
2005-10-25 09:26:00,0.67607,0.6761,0.67604,0.67604,168800001.0
2005-10-25 09:27:00,0.67607,0.6761,0.67603,0.67603,146100001.0
2005-10-25 09:28:00,0.67603,0.67612,0.67603,0.67607,177099997.0
2005-10-25 09:29:00,0.67612,0.6762,0.67609,0.67609,106599998.0
2005-10-25 09:30:00,0.67611,0.67612,0.676,0.676,182100001.0
2005-10-25 09:31:00,0.67598,0.67603,0.67598,0.67602,39400001.0
2005-10-25 09:32:00,0.67597,0.67604,0.67597,0.67604,161300003.0
2005-10-25 09:33:00,0.67606,0.67607,0.67596,0.67596,36600000.0
2005-10-25 09:34:00,0.67596,0.67604,0.67596,0.67598,65399998.0
2005-10-25 09:35:00,0.67602,0.67603,0.67597,0.676,94300000.0
2005-10-25 09:36:00,0.67599,0.67604,0.67595,0.67596,123400003.0
2005-10-25 09:37:00,0.67607,0.6761,0.67588,0.67599,69700001.0
2005-10-25 09:38:00,0.67602,0.67602,0.67583,0.67593,122000000.0
2005-10-25 09:39:00,0.67587,0.67587,0.67577,0.67577,104700002.0
2005-10-25 09:40:00,0.67574,0.67581,0.67574,0.67581,29200001.0
2005-10-25 09:41:00,0.67582,0.67591,0.6758,0.67585,128200001.0
2005-10-25 09:42:00,0.67586,0.67608,0.6758,0.67598,343399999.0
2005-10-25 09:43:00,0.67593,0.67596,0.67587,0.67596,66900000.0
2005-10-25 09:44:00,0.67585,0.67585,0.67577,0.67577,267199999.0
2005-10-25 09:45:00,0.67584,0.67589,0.67584,0.67587,83699999.0
2005-10-25 09:46:00,0.67581,0.67588,0.67579,0.67584,79100000.0
2005-10-25 09:47:00,0.67587,0.67591,0.67587,0.67591,102899999.0
2005-10-25 09:48:00,0.6759,0.67601,0.6759,0.6759,173700001.0
2005-10-25 09:49:00,0.67589,0.67602,0.67588,0.67598,103200000.0
2005-10-25 09:50:00,0.67603,0.67607,0.67593,0.67593,88199999.0
2005-10-25 09:51:00,0.67591,0.67598,0.67591,0.67597,226800001.0
2005-10-25 09:52:00,0.67597,0.67605,0.67592,0.67605,186200003.0
2005-10-25 09:53:00,0.67603,0.67622,0.67603,0.67622,167000007.0
2005-10-25 09:54:00,0.67618,0.6762,0.67612,0.67615,112499999.0
2005-10-25 09:55:00,0.67609,0.6762,0.67608,0.6762,64900001.0
2005-10-25 09:56:00,0.67623,0.67623,0.67614,0.67614,53700001.0
2005-10-25 09:57:00,0.67615,0.67616,0.67607,0.67607,212499997.0
2005-10-25 09:58:00,0.67609,0.67613,0.67606,0.67613,127699998.0
2005-10-25 09:59:00,0.67618,0.67626,0.67618,0.67621,56599998.0
2005-10-25 10:00:00,0.67619,0.67633,0.67619,0.67625,180799997.0
2005-10-25 10:01:00,0.67627,0.67638,0.67627,0.67638,46200001.0
2005-10-25 10:02:00,0.67639,0.6765,0.67638,0.67644,148699999.0
2005-10-25 10:03:00,0.67644,0.67645,0.67637,0.67644,138299996.0
2005-10-25 10:04:00,0.6765,0.6765,0.67636,0.67636,107199997.0
2005-10-25 10:05:00,0.67634,0.6764,0.67626,0.67626,161999999.0
2005-10-25 10:06:00,0.67627,0.67633,0.67627,0.67627,195700000.0
2005-10-25 10:07:00,0.67623,0.67629,0.6762,0.67629,123599999.0
2005-10-25 10:08:00,0.67635,0.67646,0.67635,0.67643,114399999.0
2005-10-25 10:09:00,0.67638,0.67648,0.67638,0.67647,120800001.0
2005-10-25 10:10:00,0.67652,0.67652,0.67647,0.67647,47700001.0
2005-10-25 10:11:00,0.67644,0.67652,0.67644,0.6765,79899999.0
2005-10-25 10:12:00,0.67652,0.67654,0.67638,0.67648,112700000.0
2005-10-25 10:13:00,0.67644,0.67648,0.67639,0.67643,144400002.0
2005-10-25 10:14:00,0.67643,0.67646,0.67637,0.67643,144800001.0
2005-10-25 10:15:00,0.67645,0.67645,0.6764,0.67642,146200001.0
2005-10-25 10:16:00,0.67642,0.67648,0.67639,0.67644,250799998.0
2005-10-25 10:17:00,0.67638,0.67641,0.67627,0.67627,127199999.0
2005-10-25 10:18:00,0.67627,0.6763,0.6761,0.67614,118100000.0
2005-10-25 10:19:00,0.67611,0.67626,0.67603,0.67626,183400007.0
2005-10-25 10:20:00,0.6763,0.67638,0.67629,0.67631,184500001.0
2005-10-25 10:21:00,0.6762,0.67631,0.67616,0.67631,116600002.0
2005-10-25 10:22:00,0.67637,0.67637,0.67628,0.67635,161299999.0
2005-10-25 10:23:00,0.67635,0.67639,0.67627,0.67632,184499998.0
2005-10-25 10:24:00,0.67631,0.67633,0.67628,0.67629,121600000.0
2005-10-25 10:25:00,0.67632,0.67638,0.67631,0.67638,79299999.0
2005-10-25 10:26:00,0.67638,0.67641,0.67631,0.67631,124000003.0
2005-10-25 10:27:00,0.67637,0.67651,0.67637,0.67647,29300000.0
2005-10-25 10:28:00,0.67644,0.67652,0.67639,0.67652,196500001.0
2005-10-25 10:29:00,0.67652,0.67654,0.67649,0.67651,263300000.0
2005-10-25 10:30:00,0.67652,0.67657,0.67648,0.67652,89400001.0
2005-10-25 10:31:00,0.67659,0.67663,0.67659,0.67663,54999998.0
2005-10-25 10:32:00,0.67677,0.67699,0.67677,0.67699,100000001.0
2005-10-25 10:33:00,0.67709,0.67713,0.67702,0.67705,112499999.0
2005-10-25 10:34:00,0.67707,0.67708,0.677,0.67703,125000000.0
2005-10-25 10:35:00,0.6771,0.6772,0.6771,0.67717,197800001.0
2005-10-25 10:36:00,0.67716,0.67717,0.67697,0.67704,91300000.0
2005-10-25 10:37:00,0.67705,0.6771,0.67694,0.6771,64000000.0
2005-10-25 10:38:00,0.67706,0.6772,0.67705,0.67715,136600004.0
2005-10-25 10:39:00,0.67716,0.6773,0.67716,0.6773,160700001.0
2005-10-25 10:40:00,0.67732,0.6774,0.67727,0.67727,160200002.0
2005-10-25 10:41:00,0.67728,0.67728,0.67716,0.67723,112599999.0
2005-10-25 10:42:00,0.67732,0.67748,0.67732,0.67741,98899998.0
2005-10-25 10:43:00,0.6774,0.67743,0.67731,0.67737,227600000.0
2005-10-25 10:44:00,0.67729,0.67732,0.67729,0.6773,75000002.0
2005-10-25 10:45:00,0.67725,0.67731,0.67718,0.67721,185899999.0
2005-10-25 10:46:00,0.6771,0.67719,0.67708,0.67708,70999999.0
2005-10-25 10:47:00,0.67711,0.67714,0.67711,0.67714,34900001.0
2005-10-25 10:48:00,0.67716,0.67724,0.67711,0.67724,142499996.0
2005-10-25 10:49:00,0.67722,0.67723,0.67719,0.6772,58999999.0
2005-10-25 10:50:00,0.67712,0.67712,0.67697,0.67697,118300001.0
2005-10-25 10:51:00,0.67704,0.67709,0.677,0.67702,149299997.0
2005-10-25 10:52:00,0.677,0.677,0.67697,0.677,100099999.0
2005-10-25 10:53:00,0.67699,0.67702,0.67695,0.67695,100500002.0
2005-10-25 10:54:00,0.67693,0.67693,0.67685,0.67685,134100000.0
2005-10-25 10:55:00,0.67683,0.67695,0.67679,0.67695,117200002.0
2005-10-25 10:56:00,0.67693,0.67693,0.67676,0.67685,140200002.0
2005-10-25 10:57:00,0.67678,0.67682,0.67672,0.67672,236600002.0
2005-10-25 10:58:00,0.67672,0.6768,0.67669,0.67676,281699996.0
2005-10-25 10:59:00,0.67672,0.67675,0.6767,0.67675,130899999.0
2005-10-25 11:00:00,0.67673,0.67673,0.67668,0.67668,74399999.0
2005-10-25 11:01:00,0.67669,0.67672,0.67664,0.67667,234400001.0
2005-10-25 11:02:00,0.67663,0.67676,0.67663,0.67676,133899996.0
2005-10-25 11:03:00,0.67671,0.67677,0.67669,0.6767,161000005.0
2005-10-25 11:04:00,0.67668,0.67676,0.67662,0.67674,225000002.0
2005-10-25 11:05:00,0.67672,0.67673,0.6767,0.67671,68099999.0
2005-10-25 11:06:00,0.67673,0.67677,0.67673,0.67675,168099997.0
2005-10-25 11:07:00,0.67671,0.67687,0.67671,0.67686,129000000.0
2005-10-25 11:08:00,0.67698,0.67698,0.67689,0.67689,113300000.0
2005-10-25 11:09:00,0.67676,0.67693,0.67676,0.67693,210300001.0
2005-10-25 11:10:00,0.67685,0.67685,0.67661,0.6767,194700001.0
2005-10-25 11:11:00,0.67672,0.67672,0.67655,0.67655,116900000.0
2005-10-25 11:12:00,0.67657,0.67663,0.67657,0.67657,108399998.0
2005-10-25 11:13:00,0.67651,0.67651,0.67638,0.6764,263899991.0
2005-10-25 11:14:00,0.67644,0.67648,0.67639,0.67642,222900004.0
2005-10-25 11:15:00,0.6765,0.67659,0.6765,0.67656,101000002.0
2005-10-25 11:16:00,0.67655,0.67659,0.67652,0.67659,145599999.0
2005-10-25 11:17:00,0.67657,0.67657,0.67645,0.67645,137899998.0
2005-10-25 11:18:00,0.67644,0.67652,0.67644,0.6765,80800000.0
2005-10-25 11:19:00,0.67649,0.67653,0.67641,0.67647,198000001.0
2005-10-25 11:20:00,0.67646,0.67654,0.67646,0.6765,102800001.0
2005-10-25 11:21:00,0.67655,0.67655,0.67647,0.67653,111700000.0
2005-10-25 11:22:00,0.67654,0.67654,0.67643,0.67643,159500002.0
2005-10-25 11:23:00,0.67646,0.6765,0.67644,0.67647,219000000.0
2005-10-25 11:24:00,0.67652,0.67655,0.67644,0.67647,82899998.0
2005-10-25 11:25:00,0.67644,0.67648,0.6764,0.67645,272199997.0
2005-10-25 11:26:00,0.67643,0.67645,0.6764,0.67641,100499997.0
2005-10-25 11:27:00,0.67637,0.67641,0.67637,0.6764,138899999.0
2005-10-25 11:28:00,0.67636,0.67638,0.67633,0.67633,176699996.0
2005-10-25 11:29:00,0.67637,0.67642,0.67637,0.67642,149000001.0
2005-10-25 11:30:00,0.67645,0.67645,0.67632,0.67636,183699997.0
2005-10-25 11:31:00,0.67632,0.67637,0.6763,0.6763,126100002.0
2005-10-25 11:32:00,0.67633,0.67633,0.67619,0.67619,211700001.0
2005-10-25 11:33:00,0.67619,0.67626,0.67613,0.67622,182399999.0
2005-10-25 11:34:00,0.67623,0.67623,0.67613,0.6762,83900000.0
2005-10-25 11:35:00,0.67623,0.67623,0.67618,0.67619,133599999.0
2005-10-25 11:36:00,0.67625,0.67631,0.6762,0.67624,223099999.0
2005-10-25 11:37:00,0.67622,0.67629,0.67622,0.67627,158699996.0
2005-10-25 11:38:00,0.67627,0.67631,0.67625,0.67625,141200001.0
2005-10-25 11:39:00,0.67626,0.67641,0.67626,0.67636,188000000.0
2005-10-25 11:40:00,0.67639,0.67648,0.67639,0.67646,115500000.0
2005-10-25 11:41:00,0.67647,0.67652,0.67647,0.67648,53000000.0
2005-10-25 11:42:00,0.67645,0.67659,0.67645,0.67657,51800000.0
2005-10-25 11:43:00,0.67654,0.67655,0.67647,0.67655,120799998.0
2005-10-25 11:44:00,0.6765,0.6765,0.67644,0.67648,140900000.0
2005-10-25 11:45:00,0.67646,0.67651,0.6764,0.67651,168099997.0
2005-10-25 11:46:00,0.67648,0.67651,0.67642,0.67648,166799997.0
2005-10-25 11:47:00,0.67652,0.67661,0.67651,0.67661,110300001.0
2005-10-25 11:48:00,0.6766,0.67664,0.67658,0.67661,85300000.0
2005-10-25 11:49:00,0.67657,0.67666,0.67651,0.67666,251700002.0
2005-10-25 11:50:00,0.6766,0.67667,0.67658,0.67658,117400000.0
2005-10-25 11:51:00,0.67655,0.67661,0.6765,0.6765,215000000.0
2005-10-25 11:52:00,0.67652,0.67655,0.67652,0.67655,33500001.0
2005-10-25 11:53:00,0.67652,0.67658,0.67651,0.67658,117800003.0
2005-10-25 11:54:00,0.67652,0.67658,0.67652,0.67658,37800000.0
2005-10-25 11:55:00,0.67658,0.67658,0.67647,0.6765,227699999.0
2005-10-25 11:56:00,0.67653,0.67661,0.67653,0.67656,71100001.0
2005-10-25 11:57:00,0.67661,0.67669,0.67661,0.67668,166799999.0
2005-10-25 11:58:00,0.6767,0.67677,0.6767,0.67672,261099999.0
2005-10-25 11:59:00,0.67682,0.67693,0.67675,0.67688,182099998.0
2005-10-25 12:00:00,0.67692,0.67698,0.67688,0.67692,183799998.0
2005-10-25 12:01:00,0.67695,0.67699,0.6769,0.6769,165700001.0
2005-10-25 12:02:00,0.67694,0.67694,0.6768,0.67692,143200003.0
2005-10-25 12:03:00,0.677,0.67703,0.67698,0.677,94900000.0
2005-10-25 12:04:00,0.67702,0.67702,0.67693,0.67697,140100001.0
2005-10-25 12:05:00,0.67696,0.67701,0.67695,0.67701,149199996.0
2005-10-25 12:06:00,0.67702,0.67705,0.67697,0.67697,117200001.0
2005-10-25 12:07:00,0.67692,0.67697,0.67683,0.6769,185299996.0
2005-10-25 12:08:00,0.67694,0.677,0.67688,0.677,192399998.0
2005-10-25 12:09:00,0.67697,0.67699,0.67691,0.67692,226499998.0
2005-10-25 12:10:00,0.67693,0.67694,0.6769,0.67691,164100000.0
2005-10-25 12:11:00,0.67688,0.67696,0.67685,0.67696,139099999.0
2005-10-25 12:12:00,0.67693,0.67693,0.67687,0.67687,134599999.0
2005-10-25 12:13:00,0.67682,0.67685,0.67682,0.67682,121299997.0
2005-10-25 12:14:00,0.6768,0.6768,0.67671,0.67673,42400000.0
2005-10-25 12:15:00,0.67669,0.67672,0.6766,0.67672,163600000.0
2005-10-25 12:16:00,0.67675,0.67677,0.67668,0.67677,140300000.0
2005-10-25 12:17:00,0.67666,0.67675,0.6766,0.67675,136000001.0
2005-10-25 12:18:00,0.67678,0.67682,0.67674,0.67674,101100003.0
2005-10-25 12:19:00,0.67676,0.67677,0.67668,0.67673,137700002.0
2005-10-25 12:20:00,0.67673,0.67673,0.6766,0.67671,101000003.0
2005-10-25 12:21:00,0.67672,0.67672,0.67665,0.6767,142800001.0
2005-10-25 12:22:00,0.67675,0.67675,0.67669,0.67675,95599999.0
2005-10-25 12:23:00,0.67677,0.67683,0.67676,0.67681,155699997.0
2005-10-25 12:24:00,0.67683,0.67687,0.6768,0.67686,84200001.0
2005-10-25 12:25:00,0.67683,0.67683,0.67677,0.67677,102800003.0
2005-10-25 12:26:00,0.67667,0.67668,0.67662,0.67668,159800001.0
2005-10-25 12:27:00,0.67667,0.6767,0.67662,0.67662,173399998.0
2005-10-25 12:28:00,0.67661,0.67661,0.67656,0.6766,132500000.0
2005-10-25 12:29:00,0.6766,0.67665,0.67656,0.67656,308299998.0
2005-10-25 12:30:00,0.67651,0.67653,0.67646,0.67648,111699997.0
2005-10-25 12:31:00,0.67647,0.67657,0.67647,0.67652,213600001.0
2005-10-25 12:32:00,0.6765,0.6765,0.67645,0.67645,126300001.0
2005-10-25 12:33:00,0.67649,0.67651,0.67649,0.67651,44599999.0
2005-10-25 12:34:00,0.67652,0.67653,0.67646,0.67653,66700000.0
2005-10-25 12:35:00,0.67653,0.67655,0.67648,0.67654,120100000.0
2005-10-25 12:36:00,0.67652,0.67653,0.67652,0.67653,8000000.0
2005-10-25 12:37:00,0.67656,0.67663,0.67654,0.67654,95300002.0
2005-10-25 12:38:00,0.67653,0.67664,0.67653,0.67657,156299999.0
2005-10-25 12:39:00,0.67658,0.67663,0.67651,0.67663,68700000.0
2005-10-25 12:40:00,0.67658,0.67671,0.67658,0.67671,202200001.0
2005-10-25 12:41:00,0.67674,0.67675,0.67666,0.67671,78100000.0
2005-10-25 12:42:00,0.6767,0.67677,0.6767,0.67675,175400001.0
2005-10-25 12:43:00,0.67672,0.67672,0.67666,0.67666,95899999.0
2005-10-25 12:44:00,0.67664,0.6767,0.67664,0.67668,105199998.0
2005-10-25 12:45:00,0.67673,0.6768,0.67673,0.67679,122299998.0
2005-10-25 12:46:00,0.6768,0.67682,0.67674,0.67674,145400001.0
2005-10-25 12:47:00,0.67674,0.67681,0.67674,0.67676,163799998.0
2005-10-25 12:48:00,0.67675,0.67678,0.67661,0.67664,152699998.0
2005-10-25 12:49:00,0.67664,0.67673,0.67664,0.67665,140300003.0
2005-10-25 12:50:00,0.67666,0.67666,0.67659,0.6766,326299995.0
2005-10-25 12:51:00,0.67671,0.67709,0.67671,0.67705,197700001.0
2005-10-25 12:52:00,0.67694,0.67694,0.67686,0.67686,63000001.0
2005-10-25 12:53:00,0.67692,0.67698,0.67688,0.67698,108700001.0
2005-10-25 12:54:00,0.67691,0.67703,0.67691,0.677,165999997.0
2005-10-25 12:55:00,0.67698,0.67704,0.67693,0.67697,97399999.0
2005-10-25 12:56:00,0.67692,0.67698,0.6769,0.6769,72500002.0
2005-10-25 12:57:00,0.67695,0.67709,0.67695,0.67707,91200002.0
2005-10-25 12:58:00,0.677,0.67704,0.677,0.677,170400003.0
2005-10-25 12:59:00,0.67688,0.67698,0.67684,0.67684,128700002.0
2005-10-25 13:00:00,0.67681,0.67686,0.67675,0.67682,129400000.0
2005-10-25 13:01:00,0.67683,0.67683,0.67678,0.67678,91600003.0
2005-10-25 13:02:00,0.6768,0.67685,0.67678,0.67685,71100000.0
2005-10-25 13:03:00,0.6768,0.67687,0.6768,0.67685,87299999.0
2005-10-25 13:04:00,0.67683,0.67685,0.67678,0.67681,109700001.0
2005-10-25 13:05:00,0.67685,0.67696,0.67685,0.67689,117599997.0
2005-10-25 13:06:00,0.67682,0.67688,0.67675,0.67686,174999999.0
2005-10-25 13:07:00,0.67687,0.67687,0.67678,0.6768,100300000.0
2005-10-25 13:08:00,0.67686,0.67692,0.67686,0.67692,13000000.0
2005-10-25 13:09:00,0.67697,0.67697,0.67691,0.67697,221200000.0
2005-10-25 13:10:00,0.67688,0.67688,0.67683,0.67685,50400001.0
2005-10-25 13:11:00,0.67688,0.67688,0.6768,0.6768,79699999.0
2005-10-25 13:12:00,0.67689,0.67691,0.67689,0.67691,54200001.0
2005-10-25 13:13:00,0.67691,0.67694,0.67688,0.67688,83200001.0
2005-10-25 13:14:00,0.6769,0.67697,0.6769,0.67695,214799996.0
2005-10-25 13:15:00,0.67688,0.67697,0.67688,0.67697,81100001.0
2005-10-25 13:16:00,0.67704,0.67712,0.67704,0.67705,156699998.0
2005-10-25 13:17:00,0.67716,0.67716,0.67704,0.6771,136700002.0
2005-10-25 13:18:00,0.67707,0.67728,0.67707,0.67728,121900000.0
2005-10-25 13:19:00,0.67732,0.67732,0.67727,0.67729,177199996.0
2005-10-25 13:20:00,0.67728,0.67733,0.67726,0.67731,162000000.0
2005-10-25 13:21:00,0.67726,0.67727,0.67716,0.67723,153100000.0
2005-10-25 13:22:00,0.67719,0.67723,0.67717,0.67718,114800000.0
2005-10-25 13:23:00,0.67716,0.67722,0.67716,0.67717,35500000.0
2005-10-25 13:24:00,0.67726,0.67726,0.67715,0.67722,195999998.0
2005-10-25 13:25:00,0.6772,0.67721,0.67713,0.67713,112500001.0
2005-10-25 13:26:00,0.67714,0.6772,0.67711,0.6772,56800000.0
2005-10-25 13:27:00,0.67722,0.67726,0.67713,0.67717,233999999.0
2005-10-25 13:28:00,0.67712,0.6772,0.67712,0.6772,58699999.0
2005-10-25 13:29:00,0.67718,0.67722,0.67718,0.67722,36800000.0
2005-10-25 13:30:00,0.67716,0.67716,0.67705,0.67707,112299999.0
2005-10-25 13:31:00,0.6771,0.67714,0.67709,0.67712,138900003.0
2005-10-25 13:32:00,0.67716,0.67716,0.67707,0.67716,188299999.0
2005-10-25 13:33:00,0.67712,0.67714,0.67708,0.67708,156700003.0
2005-10-25 13:34:00,0.67711,0.67711,0.67705,0.67705,113200001.0
2005-10-25 13:35:00,0.67701,0.67702,0.67694,0.67694,38000000.0
2005-10-25 13:36:00,0.67699,0.67699,0.6769,0.67692,144500000.0
2005-10-25 13:37:00,0.67691,0.67694,0.67687,0.67687,115900001.0
2005-10-25 13:38:00,0.67678,0.67678,0.67676,0.67676,10500000.0
2005-10-25 13:39:00,0.67672,0.67676,0.67664,0.67664,255899998.0
2005-10-25 13:40:00,0.6767,0.67674,0.67668,0.67674,112900001.0
2005-10-25 13:41:00,0.67669,0.67672,0.67661,0.67661,94100001.0
2005-10-25 13:42:00,0.67667,0.67671,0.67667,0.67667,175499998.0
2005-10-25 13:43:00,0.67663,0.6767,0.67659,0.67659,163599996.0
2005-10-25 13:44:00,0.67661,0.67666,0.6766,0.67662,188999999.0
2005-10-25 13:45:00,0.67663,0.67667,0.67662,0.67662,138700002.0
2005-10-25 13:46:00,0.67661,0.67662,0.67658,0.67661,98200000.0
2005-10-25 13:47:00,0.67665,0.6767,0.6766,0.67669,169600003.0
2005-10-25 13:48:00,0.67667,0.67667,0.67657,0.67666,155800005.0
2005-10-25 13:49:00,0.67669,0.6767,0.6766,0.6767,108400001.0
2005-10-25 13:50:00,0.67669,0.67676,0.67666,0.67668,134200000.0
2005-10-25 13:51:00,0.67662,0.67668,0.67662,0.67662,188800000.0
2005-10-25 13:52:00,0.67658,0.67664,0.67658,0.67661,101899999.0
2005-10-25 13:53:00,0.67666,0.67666,0.67656,0.6766,106299999.0
2005-10-25 13:54:00,0.6766,0.67665,0.67655,0.67661,186999998.0
2005-10-25 13:55:00,0.67661,0.67663,0.67659,0.67661,114700000.0
2005-10-25 13:56:00,0.6766,0.67663,0.67658,0.67658,166900003.0
2005-10-25 13:57:00,0.67652,0.6766,0.67652,0.67655,108399998.0
2005-10-25 13:58:00,0.67658,0.6766,0.67655,0.67656,98399999.0
2005-10-25 13:59:00,0.67654,0.67656,0.67652,0.67656,43200000.0
2005-10-25 14:00:00,0.67652,0.6766,0.67648,0.6766,259400000.0
2005-10-25 14:01:00,0.67658,0.67669,0.67658,0.67659,75900000.0
2005-10-25 14:02:00,0.67663,0.67668,0.6766,0.67668,85500001.0
2005-10-25 14:03:00,0.67673,0.67673,0.67672,0.67672,27200000.0
2005-10-25 14:04:00,0.67683,0.67685,0.6768,0.67685,99400001.0
2005-10-25 14:05:00,0.6768,0.67686,0.67676,0.67678,273800001.0
2005-10-25 14:06:00,0.67677,0.67681,0.67675,0.67677,267300001.0
2005-10-25 14:07:00,0.6767,0.67674,0.67659,0.67669,168400000.0
2005-10-25 14:08:00,0.67675,0.67675,0.67669,0.67675,143799998.0
2005-10-25 14:09:00,0.67669,0.67669,0.67666,0.67666,27099999.0
2005-10-25 14:10:00,0.67663,0.67666,0.67655,0.67666,83600001.0
2005-10-25 14:11:00,0.67666,0.67675,0.67664,0.6767,174100004.0
2005-10-25 14:12:00,0.67675,0.67677,0.6767,0.6767,98400003.0
2005-10-25 14:13:00,0.6767,0.6767,0.67661,0.67665,126100004.0
2005-10-25 14:14:00,0.67658,0.67658,0.67651,0.67651,83499997.0
2005-10-25 14:15:00,0.67645,0.67655,0.67645,0.67651,184100001.0
2005-10-25 14:16:00,0.67654,0.67657,0.67652,0.67654,93400001.0
2005-10-25 14:17:00,0.67656,0.67656,0.67653,0.67656,47900000.0
2005-10-25 14:18:00,0.67658,0.67672,0.67658,0.67672,124499998.0
2005-10-25 14:19:00,0.6767,0.6767,0.67659,0.67665,160200002.0
2005-10-25 14:20:00,0.67664,0.67665,0.67655,0.67663,208300000.0
2005-10-25 14:21:00,0.67659,0.67664,0.67655,0.67663,109000001.0
2005-10-25 14:22:00,0.67661,0.6767,0.67658,0.6767,44700000.0
2005-10-25 14:23:00,0.67671,0.67672,0.6767,0.67671,215199998.0
2005-10-25 14:24:00,0.67673,0.67675,0.67671,0.67675,78899999.0
2005-10-25 14:25:00,0.67671,0.67673,0.67669,0.67671,143600001.0
2005-10-25 14:26:00,0.67672,0.67673,0.6767,0.67671,160299998.0
2005-10-25 14:27:00,0.67675,0.67682,0.67671,0.67682,113799999.0
2005-10-25 14:28:00,0.67682,0.67682,0.67672,0.67679,70800000.0
2005-10-25 14:29:00,0.6768,0.6768,0.67672,0.67677,156700003.0
2005-10-25 14:30:00,0.67674,0.6768,0.67674,0.6768,121100001.0
2005-10-25 14:31:00,0.67678,0.67685,0.67677,0.67678,159400001.0
2005-10-25 14:32:00,0.6768,0.67688,0.6768,0.67688,104100002.0
2005-10-25 14:33:00,0.67682,0.67692,0.6768,0.67682,138500002.0
2005-10-25 14:34:00,0.67684,0.67687,0.67683,0.67683,207700001.0
2005-10-25 14:35:00,0.67683,0.67691,0.67683,0.67683,112000001.0
2005-10-25 14:36:00,0.67687,0.67692,0.67687,0.67688,149299998.0
2005-10-25 14:37:00,0.67685,0.67688,0.67685,0.67688,152600003.0
2005-10-25 14:38:00,0.67689,0.67689,0.67676,0.67684,106399998.0
2005-10-25 14:39:00,0.67687,0.67693,0.67682,0.67684,257199999.0
2005-10-25 14:40:00,0.67685,0.67685,0.67677,0.67681,186100004.0
2005-10-25 14:41:00,0.67689,0.67695,0.67689,0.67693,97500000.0
2005-10-25 14:42:00,0.67695,0.677,0.67694,0.677,143700001.0
2005-10-25 14:43:00,0.67696,0.67696,0.67691,0.67695,126899999.0
2005-10-25 14:44:00,0.67693,0.67693,0.67689,0.67692,103999998.0
2005-10-25 14:45:00,0.67692,0.67694,0.67685,0.67685,136400000.0
2005-10-25 14:46:00,0.6769,0.67693,0.67688,0.67688,108200000.0
2005-10-25 14:47:00,0.67691,0.67692,0.67682,0.6769,145499996.0
2005-10-25 14:48:00,0.677,0.67707,0.67693,0.67707,180800000.0
2005-10-25 14:49:00,0.67716,0.67717,0.67713,0.67714,84900001.0
2005-10-25 14:50:00,0.67715,0.67718,0.67711,0.67718,254500003.0
2005-10-25 14:51:00,0.6771,0.6772,0.6771,0.67719,164200000.0
2005-10-25 14:52:00,0.67715,0.67718,0.67713,0.67717,78900000.0
2005-10-25 14:53:00,0.67717,0.67728,0.67717,0.67722,129500001.0
2005-10-25 14:54:00,0.67718,0.67723,0.67714,0.67714,118900002.0
2005-10-25 14:55:00,0.67718,0.67728,0.67713,0.67728,99100003.0
2005-10-25 14:56:00,0.67723,0.67727,0.67714,0.67722,117999999.0
2005-10-25 14:57:00,0.67721,0.67726,0.67717,0.67725,291299992.0
2005-10-25 14:58:00,0.67727,0.67761,0.67724,0.6776,153500003.0
2005-10-25 14:59:00,0.67754,0.67758,0.67753,0.67757,112799996.0
2005-10-25 15:00:00,0.67754,0.6776,0.67749,0.67755,144699999.0
2005-10-25 15:01:00,0.67756,0.67756,0.67747,0.67752,160799999.0
2005-10-25 15:02:00,0.67752,0.67752,0.67741,0.67742,75999998.0
2005-10-25 15:03:00,0.67743,0.67749,0.67741,0.67741,167399999.0
2005-10-25 15:04:00,0.6774,0.6776,0.67739,0.6776,99399999.0
2005-10-25 15:05:00,0.67767,0.67769,0.67758,0.67758,68100000.0
2005-10-25 15:06:00,0.67755,0.67765,0.67755,0.67755,212400002.0
2005-10-25 15:07:00,0.67756,0.67761,0.67755,0.67756,102500002.0
2005-10-25 15:08:00,0.67753,0.67757,0.67747,0.67747,186200001.0
2005-10-25 15:09:00,0.67746,0.67746,0.6774,0.6774,110100001.0
2005-10-25 15:10:00,0.67738,0.67738,0.67729,0.6773,177899998.0
2005-10-25 15:11:00,0.67737,0.67744,0.67737,0.67744,197099998.0
2005-10-25 15:12:00,0.67745,0.6775,0.67745,0.6775,177599995.0
2005-10-25 15:13:00,0.67749,0.67758,0.67749,0.67752,95000001.0
2005-10-25 15:14:00,0.67753,0.67761,0.67753,0.67754,147899996.0
2005-10-25 15:15:00,0.67751,0.67761,0.6775,0.67761,67700001.0
2005-10-25 15:16:00,0.67762,0.67764,0.67755,0.67757,172800002.0
2005-10-25 15:17:00,0.67757,0.67768,0.67757,0.67768,200200001.0
2005-10-25 15:18:00,0.67764,0.6777,0.6776,0.67765,161699999.0
2005-10-25 15:19:00,0.67755,0.6776,0.67755,0.6776,216899999.0
2005-10-25 15:20:00,0.67768,0.6778,0.67768,0.6778,122099998.0
2005-10-25 15:21:00,0.67781,0.67795,0.6778,0.67786,82300001.0
2005-10-25 15:22:00,0.67786,0.67788,0.67782,0.67788,214700000.0
2005-10-25 15:23:00,0.67779,0.67787,0.67779,0.67783,169299997.0
2005-10-25 15:24:00,0.67785,0.67792,0.67779,0.6779,188799999.0
2005-10-25 15:25:00,0.67791,0.67795,0.67783,0.67783,124500000.0
2005-10-25 15:26:00,0.67787,0.67787,0.67777,0.67785,94500003.0
2005-10-25 15:27:00,0.67779,0.67779,0.67775,0.67778,76500002.0
2005-10-25 15:28:00,0.67779,0.67779,0.67767,0.67767,138600002.0
2005-10-25 15:29:00,0.67766,0.67766,0.67754,0.67754,69999999.0
2005-10-25 15:30:00,0.67756,0.6776,0.67754,0.6776,40600000.0
2005-10-25 15:31:00,0.67763,0.67765,0.67757,0.67765,112700002.0
2005-10-25 15:32:00,0.67764,0.67764,0.67757,0.6776,160399999.0
2005-10-25 15:33:00,0.67762,0.67766,0.67756,0.67757,172199999.0
2005-10-25 15:34:00,0.67756,0.67758,0.67745,0.67754,169400001.0
2005-10-25 15:35:00,0.67757,0.67757,0.67751,0.67752,237000003.0
2005-10-25 15:36:00,0.67758,0.67772,0.67758,0.6777,198799997.0
2005-10-25 15:37:00,0.67779,0.67791,0.67779,0.67787,85199997.0
2005-10-25 15:38:00,0.67799,0.67801,0.67799,0.67801,47300001.0
2005-10-25 15:39:00,0.67807,0.67812,0.678,0.67806,194300000.0
2005-10-25 15:40:00,0.6782,0.67827,0.6782,0.67822,65399998.0
2005-10-25 15:41:00,0.67818,0.67829,0.67817,0.67823,172999999.0
2005-10-25 15:42:00,0.67826,0.67829,0.67822,0.67824,124999999.0
2005-10-25 15:43:00,0.67819,0.6782,0.67814,0.67814,165600001.0
2005-10-25 15:44:00,0.67817,0.6782,0.67812,0.67815,164799997.0
2005-10-25 15:45:00,0.67815,0.67819,0.67805,0.67805,199600003.0
2005-10-25 15:46:00,0.67803,0.67803,0.67792,0.67797,118300002.0
2005-10-25 15:47:00,0.67793,0.67793,0.67783,0.67785,128699998.0
2005-10-25 15:48:00,0.67784,0.67792,0.67784,0.67784,187700003.0
2005-10-25 15:49:00,0.67785,0.67791,0.6778,0.6778,139700003.0
2005-10-25 15:50:00,0.67778,0.67783,0.67778,0.67779,138100002.0
2005-10-25 15:51:00,0.67782,0.67786,0.67781,0.67781,90599999.0
2005-10-25 15:52:00,0.67779,0.67784,0.67776,0.67777,171499999.0
2005-10-25 15:53:00,0.6778,0.67782,0.67775,0.67777,84500002.0
2005-10-25 15:54:00,0.67776,0.67776,0.67764,0.67764,122200001.0
2005-10-25 15:55:00,0.67763,0.67765,0.67758,0.67763,196099997.0
2005-10-25 15:56:00,0.67763,0.67763,0.67758,0.67761,78100001.0
2005-10-25 15:57:00,0.67767,0.67774,0.67767,0.67774,83999998.0
2005-10-25 15:58:00,0.67772,0.67772,0.67757,0.67771,136200002.0
2005-10-25 15:59:00,0.67763,0.67773,0.67749,0.67749,168199998.0
2005-10-25 16:00:00,0.67757,0.67786,0.67757,0.67775,163600000.0
2005-10-25 16:01:00,0.67779,0.67789,0.67776,0.67789,225499997.0
2005-10-25 16:02:00,0.67806,0.67816,0.678,0.678,215000001.0
2005-10-25 16:03:00,0.67808,0.67821,0.67802,0.6782,160999999.0
2005-10-25 16:04:00,0.67825,0.67833,0.67812,0.67818,128100001.0
2005-10-25 16:05:00,0.67808,0.67819,0.678,0.678,172300005.0
2005-10-25 16:06:00,0.67801,0.67801,0.67783,0.6779,183399996.0
2005-10-25 16:07:00,0.67788,0.67792,0.67782,0.6779,158500001.0
2005-10-25 16:08:00,0.6779,0.67802,0.67781,0.67782,167900002.0
2005-10-25 16:09:00,0.67778,0.67792,0.67775,0.67788,215299999.0
2005-10-25 16:10:00,0.67791,0.67795,0.67785,0.67785,35100000.0
2005-10-25 16:11:00,0.67782,0.67795,0.67779,0.67793,102400002.0
2005-10-25 16:12:00,0.67792,0.67798,0.6778,0.6778,92000000.0
2005-10-25 16:13:00,0.67784,0.67784,0.67763,0.67778,211200003.0
2005-10-25 16:14:00,0.67776,0.6778,0.67769,0.67778,153400003.0
2005-10-25 16:15:00,0.6777,0.6777,0.67766,0.67766,27800000.0
2005-10-25 16:16:00,0.67762,0.67767,0.67762,0.67763,95300001.0
2005-10-25 16:17:00,0.67754,0.67768,0.67754,0.67762,124399999.0
2005-10-25 16:18:00,0.67763,0.67774,0.67763,0.67767,247099999.0
2005-10-25 16:19:00,0.67777,0.67778,0.67775,0.67776,125499999.0
2005-10-25 16:20:00,0.67771,0.67771,0.67764,0.67768,135800002.0
2005-10-25 16:21:00,0.6777,0.67771,0.67765,0.67768,78599997.0
2005-10-25 16:22:00,0.67774,0.67781,0.67774,0.67775,97899999.0
2005-10-25 16:23:00,0.67781,0.67781,0.67774,0.67774,88199998.0
2005-10-25 16:24:00,0.67773,0.67786,0.67773,0.67778,232099996.0
2005-10-25 16:25:00,0.67781,0.67788,0.67767,0.67777,117599998.0
2005-10-25 16:26:00,0.6777,0.67778,0.67765,0.67765,145400001.0
2005-10-25 16:27:00,0.67773,0.67785,0.67771,0.6778,257899999.0
2005-10-25 16:28:00,0.67791,0.67793,0.67781,0.6779,159799999.0
2005-10-25 16:29:00,0.67787,0.67798,0.67782,0.67794,112799998.0
2005-10-25 16:30:00,0.67788,0.67788,0.67773,0.67774,107899996.0
2005-10-25 16:31:00,0.67778,0.67779,0.6777,0.67779,39000000.0
2005-10-25 16:32:00,0.6778,0.6778,0.67771,0.6778,147500006.0
2005-10-25 16:33:00,0.67775,0.67783,0.67775,0.67783,153400001.0
2005-10-25 16:34:00,0.67785,0.67792,0.67783,0.67788,46400000.0
2005-10-25 16:35:00,0.67787,0.67788,0.67775,0.67775,154199997.0
2005-10-25 16:36:00,0.67767,0.67776,0.67765,0.67765,234299995.0
2005-10-25 16:37:00,0.67764,0.67772,0.67764,0.67765,95800001.0
2005-10-25 16:38:00,0.67767,0.67773,0.67767,0.67772,270900002.0
2005-10-25 16:39:00,0.67781,0.67781,0.67772,0.67775,218700003.0
2005-10-25 16:40:00,0.67772,0.67785,0.67772,0.67778,164299998.0
2005-10-25 16:41:00,0.67773,0.67775,0.67768,0.67775,105200001.0
2005-10-25 16:42:00,0.67771,0.67775,0.67767,0.67775,149400000.0
2005-10-25 16:43:00,0.6777,0.67773,0.6777,0.67772,102200001.0
2005-10-25 16:44:00,0.67765,0.67774,0.67765,0.67772,144400004.0
2005-10-25 16:45:00,0.6777,0.67781,0.6777,0.67778,130399999.0
2005-10-25 16:46:00,0.6778,0.67782,0.67767,0.67782,255799999.0
2005-10-25 16:47:00,0.67776,0.67776,0.67768,0.67768,137099996.0
2005-10-25 16:48:00,0.6777,0.67773,0.67767,0.67767,150400001.0
2005-10-25 16:49:00,0.67768,0.67775,0.67766,0.67766,96299998.0
2005-10-25 16:50:00,0.67772,0.67775,0.67768,0.67768,146100003.0
2005-10-25 16:51:00,0.67769,0.67773,0.67767,0.67769,71400000.0
2005-10-25 16:52:00,0.67771,0.67775,0.6777,0.6777,131500004.0
2005-10-25 16:53:00,0.67772,0.67773,0.67769,0.67771,214899998.0
2005-10-25 16:54:00,0.67763,0.67763,0.67742,0.67742,81299999.0
2005-10-25 16:55:00,0.67738,0.67748,0.67736,0.67748,98000001.0
2005-10-25 16:56:00,0.67742,0.67748,0.67742,0.67744,178500000.0
2005-10-25 16:57:00,0.67749,0.67761,0.67746,0.67758,236700002.0
2005-10-25 16:58:00,0.67751,0.67753,0.67747,0.67752,190699999.0
2005-10-25 16:59:00,0.67749,0.67754,0.67747,0.67747,113999999.0
2005-10-25 17:00:00,0.67749,0.67754,0.67741,0.67745,191100001.0
2005-10-25 17:01:00,0.67739,0.67744,0.67739,0.67743,166100000.0
2005-10-25 17:02:00,0.67738,0.67743,0.67735,0.6774,179200000.0
2005-10-25 17:03:00,0.67736,0.67745,0.6773,0.67737,160300000.0
2005-10-25 17:04:00,0.67741,0.67743,0.67729,0.67729,121400000.0
2005-10-25 17:05:00,0.6773,0.6774,0.6773,0.6774,198800001.0
2005-10-25 17:06:00,0.67735,0.67735,0.67722,0.67722,111700003.0
2005-10-25 17:07:00,0.67719,0.67722,0.67715,0.6772,226299999.0
2005-10-25 17:08:00,0.67716,0.67725,0.67716,0.67721,191599998.0
2005-10-25 17:09:00,0.67721,0.67725,0.67719,0.67722,111000002.0
2005-10-25 17:10:00,0.67729,0.67737,0.67725,0.67737,197600004.0
2005-10-25 17:11:00,0.67737,0.67742,0.67737,0.67741,53600000.0
2005-10-25 17:12:00,0.67743,0.67747,0.67743,0.67747,19300000.0
2005-10-25 17:13:00,0.67748,0.67752,0.67735,0.67745,41200000.0
2005-10-25 17:14:00,0.67739,0.67739,0.67729,0.67729,59100000.0
2005-10-25 17:15:00,0.67725,0.67735,0.67721,0.67735,242599998.0
2005-10-25 17:16:00,0.67739,0.67747,0.67735,0.67742,116499999.0
2005-10-25 17:17:00,0.67739,0.67743,0.67734,0.67738,201099999.0
2005-10-25 17:18:00,0.67734,0.67741,0.67732,0.67736,62400000.0
2005-10-25 17:19:00,0.67736,0.67736,0.67717,0.67717,106200000.0
2005-10-25 17:20:00,0.6772,0.6772,0.67715,0.6772,60699998.0
2005-10-25 17:21:00,0.67724,0.67744,0.67724,0.67731,207800003.0
2005-10-25 17:22:00,0.67734,0.67741,0.67734,0.67737,102800001.0
2005-10-25 17:23:00,0.67738,0.67741,0.67735,0.67735,172500003.0
2005-10-25 17:24:00,0.67739,0.67739,0.67733,0.67737,164900000.0
2005-10-25 17:25:00,0.67735,0.6774,0.67735,0.67737,74999997.0
2005-10-25 17:26:00,0.67734,0.67734,0.67728,0.67728,26000001.0
2005-10-25 17:27:00,0.67725,0.67739,0.67725,0.67736,165500002.0
2005-10-25 17:28:00,0.67742,0.67742,0.6774,0.67741,87999998.0
2005-10-25 17:29:00,0.67737,0.67737,0.67728,0.67728,8300000.0
2005-10-25 17:30:00,0.67732,0.67737,0.67731,0.67736,173299997.0
2005-10-25 17:31:00,0.67736,0.67741,0.67733,0.67741,148000002.0
2005-10-25 17:32:00,0.6774,0.67742,0.67738,0.6774,144700001.0
2005-10-25 17:33:00,0.67745,0.67745,0.6774,0.6774,15900000.0
2005-10-25 17:34:00,0.67741,0.67741,0.67737,0.67737,109500000.0
2005-10-25 17:35:00,0.67739,0.67739,0.67734,0.67739,254899999.0
2005-10-25 17:36:00,0.67739,0.6774,0.67736,0.67736,163699996.0
2005-10-25 17:37:00,0.67738,0.6774,0.67737,0.67737,218499994.0
2005-10-25 17:38:00,0.67739,0.67741,0.6773,0.6773,39400000.0
2005-10-25 17:39:00,0.67737,0.67739,0.67735,0.67739,141400002.0
2005-10-25 17:40:00,0.67737,0.6774,0.67737,0.6774,134200000.0
2005-10-25 17:41:00,0.6774,0.67741,0.67731,0.67741,28800000.0
2005-10-25 17:42:00,0.67742,0.67748,0.6774,0.6774,78800000.0
2005-10-25 17:43:00,0.67744,0.6775,0.67744,0.67747,23200000.0
2005-10-25 17:44:00,0.67752,0.67757,0.6775,0.67757,83799999.0
2005-10-25 17:45:00,0.67754,0.67754,0.67748,0.67748,193800001.0
2005-10-25 17:46:00,0.6775,0.67756,0.6775,0.67752,98000000.0
2005-10-25 17:47:00,0.6775,0.67756,0.6775,0.6775,53500000.0
2005-10-25 17:48:00,0.67761,0.67766,0.67757,0.67766,75600000.0
2005-10-25 17:49:00,0.67768,0.67768,0.67756,0.67763,205499997.0
2005-10-25 17:50:00,0.67766,0.67766,0.67755,0.67757,193299998.0
2005-10-25 17:51:00,0.67751,0.6776,0.67751,0.67754,70200000.0
2005-10-25 17:52:00,0.67752,0.67761,0.67752,0.6776,78399999.0
2005-10-25 17:53:00,0.6776,0.67769,0.6776,0.67769,41400000.0
2005-10-25 17:54:00,0.67774,0.67774,0.67769,0.6777,122700002.0
2005-10-25 17:55:00,0.67759,0.67763,0.67757,0.6776,97099999.0
2005-10-25 17:56:00,0.67763,0.67764,0.67758,0.67763,68700001.0
2005-10-25 17:57:00,0.67766,0.67766,0.6776,0.6776,148900002.0
2005-10-25 17:58:00,0.67763,0.67763,0.67752,0.67752,127699998.0
2005-10-25 17:59:00,0.67757,0.67765,0.67757,0.67762,214599996.0
2005-10-25 18:00:00,0.67758,0.67758,0.67747,0.67755,71999998.0
2005-10-25 18:01:00,0.67755,0.67764,0.67755,0.67757,1243200007.0
2005-10-25 18:02:00,0.67753,0.67756,0.67744,0.67745,1141200003.0
2005-10-25 18:03:00,0.67744,0.67753,0.6774,0.67741,1850199997.0
2005-10-25 18:04:00,0.67736,0.67739,0.67722,0.67729,668999998.0
2005-10-25 18:05:00,0.67723,0.67732,0.67723,0.67725,1232700002.0
2005-10-25 18:06:00,0.67724,0.67729,0.67721,0.67723,1781599995.0
2005-10-25 18:07:00,0.6773,0.6773,0.6773,0.6773,2136699982.0
2005-10-25 18:08:00,0.67728,0.67733,0.67721,0.67727,2136699982.0
2005-10-25 18:09:00,0.67727,0.67736,0.67724,0.67734,638699997.0
2005-10-25 18:10:00,0.67738,0.67738,0.67725,0.67725,1107600009.0
2005-10-25 18:11:00,0.67725,0.67734,0.67724,0.67734,944699995.0
2005-10-25 18:12:00,0.67731,0.67738,0.67726,0.67726,603599999.0
2005-10-25 18:13:00,0.67729,0.67739,0.67729,0.67729,787300000.0
2005-10-25 18:14:00,0.6773,0.67747,0.6773,0.6774,1728400013.0
2005-10-25 18:15:00,0.67744,0.67751,0.67739,0.67742,1915700004.0
2005-10-25 18:16:00,0.67745,0.67753,0.67742,0.67751,1148699997.0
2005-10-25 18:17:00,0.67752,0.67755,0.67744,0.67744,643199990.0
2005-10-25 18:18:00,0.67744,0.67755,0.67743,0.67755,767999996.0
2005-10-25 18:19:00,0.67757,0.67757,0.67735,0.67748,839500000.0
2005-10-25 18:20:00,0.67751,0.67759,0.6775,0.67754,470100004.0
2005-10-25 18:21:00,0.6775,0.67753,0.67743,0.67753,1019599994.0
2005-10-25 18:22:00,0.67761,0.67766,0.67758,0.6776,1143899994.0
2005-10-25 18:23:00,0.67759,0.67759,0.6775,0.67755,1026100000.0
2005-10-25 18:24:00,0.67747,0.67758,0.67746,0.67747,957199999.0
2005-10-25 18:25:00,0.67748,0.67758,0.67748,0.67757,782299992.0
2005-10-25 18:26:00,0.67758,0.67764,0.6775,0.67752,1118400006.0
2005-10-25 18:27:00,0.67752,0.67758,0.67751,0.67753,892399992.0
2005-10-25 18:28:00,0.67754,0.67763,0.67754,0.67763,642599998.0
2005-10-25 18:29:00,0.6776,0.67763,0.67754,0.6776,1020899987.0
2005-10-25 18:30:00,0.6776,0.67763,0.67755,0.67763,701099992.0
2005-10-25 18:31:00,0.6776,0.67762,0.67755,0.67758,594499993.0
2005-10-25 18:32:00,0.6776,0.67762,0.67753,0.67755,706799996.0
2005-10-25 18:33:00,0.67758,0.67766,0.67756,0.6776,1196700001.0
2005-10-25 18:34:00,0.67759,0.67765,0.67758,0.67761,1040500002.0
2005-10-25 18:35:00,0.67761,0.67765,0.6776,0.67763,553599998.0
2005-10-25 18:36:00,0.67758,0.67763,0.67753,0.67763,233599997.0
2005-10-25 18:37:00,0.67763,0.67764,0.67757,0.67764,275599996.0
2005-10-25 18:38:00,0.67763,0.67765,0.67762,0.67762,290299996.0
2005-10-25 18:39:00,0.67763,0.67763,0.67753,0.67753,402999997.0
2005-10-25 18:40:00,0.67756,0.67759,0.67749,0.67749,420200001.0
2005-10-25 18:41:00,0.67747,0.67756,0.67745,0.67754,693599995.0
2005-10-25 18:42:00,0.67753,0.67757,0.67746,0.67751,432500001.0
2005-10-25 18:43:00,0.67748,0.67754,0.67747,0.67752,377100000.0
2005-10-25 18:44:00,0.67756,0.67765,0.67755,0.67758,918699990.0
2005-10-25 18:45:00,0.67763,0.67771,0.67753,0.6776,428799990.0
2005-10-25 18:46:00,0.67766,0.67778,0.67763,0.67764,108599998.0
2005-10-25 18:47:00,0.67772,0.67778,0.67768,0.67778,191400001.0
2005-10-25 18:48:00,0.67777,0.67777,0.67764,0.67775,420700000.0
2005-10-25 18:49:00,0.67777,0.67788,0.67777,0.67781,286700000.0
2005-10-25 18:50:00,0.67778,0.67783,0.67778,0.67783,157500001.0
2005-10-25 18:51:00,0.67783,0.67783,0.67778,0.6778,304199999.0
2005-10-25 18:52:00,0.6778,0.6778,0.67766,0.67766,322999994.0
2005-10-25 18:53:00,0.67768,0.67779,0.67768,0.67771,832800001.0
2005-10-25 18:54:00,0.67778,0.6778,0.67775,0.6778,304200003.0
2005-10-25 18:55:00,0.67775,0.67776,0.67764,0.67772,480800001.0
2005-10-25 18:56:00,0.67773,0.67779,0.67768,0.67773,454100006.0
2005-10-25 18:57:00,0.67772,0.67777,0.67755,0.67755,383100000.0
2005-10-25 18:58:00,0.67751,0.67759,0.6775,0.67756,1001600003.0
2005-10-25 18:59:00,0.67757,0.67768,0.67757,0.67763,750999990.0
2005-10-25 19:00:00,0.67766,0.67775,0.67766,0.67767,534600001.0
2005-10-25 19:01:00,0.67767,0.67778,0.67767,0.67778,114099997.0
2005-10-25 19:02:00,0.67779,0.67779,0.6777,0.6777,487999998.0
2005-10-25 19:03:00,0.67768,0.67778,0.67766,0.67767,444899995.0
2005-10-25 19:04:00,0.67771,0.67776,0.6777,0.6777,423999996.0
2005-10-25 19:05:00,0.67767,0.67775,0.67767,0.67769,433900006.0
2005-10-25 19:06:00,0.6776,0.67768,0.67758,0.67758,658999992.0
2005-10-25 19:07:00,0.67764,0.6777,0.67762,0.67762,370800007.0
2005-10-25 19:08:00,0.67768,0.67768,0.6776,0.6776,1100700008.0
2005-10-25 19:09:00,0.6776,0.67769,0.67759,0.67766,733700000.0
2005-10-25 19:10:00,0.67768,0.67769,0.67759,0.67768,397100001.0
2005-10-25 19:11:00,0.67767,0.67775,0.67764,0.67775,126699999.0
2005-10-25 19:12:00,0.67774,0.67774,0.67765,0.67765,369700002.0
2005-10-25 19:13:00,0.67765,0.67772,0.67764,0.67768,441600004.0
2005-10-25 19:14:00,0.67768,0.67777,0.67768,0.67773,189599999.0
2005-10-25 19:15:00,0.67776,0.6778,0.67769,0.67773,494499998.0
2005-10-25 19:16:00,0.67773,0.67773,0.67768,0.6777,134700000.0
2005-10-25 19:17:00,0.6777,0.67772,0.67764,0.6777,322999999.0
2005-10-25 19:18:00,0.67773,0.67775,0.67764,0.67775,229899997.0
2005-10-25 19:19:00,0.67776,0.67785,0.67771,0.6778,504699995.0
2005-10-25 19:20:00,0.67774,0.67775,0.67761,0.67761,284700001.0
2005-10-25 19:21:00,0.67757,0.67761,0.6775,0.67761,194900003.0
2005-10-25 19:22:00,0.67765,0.67768,0.67757,0.67757,284199995.0
2005-10-25 19:23:00,0.67752,0.67763,0.67752,0.67763,414699997.0
2005-10-25 19:24:00,0.67765,0.67766,0.67763,0.67765,161900004.0
2005-10-25 19:25:00,0.67765,0.67766,0.67757,0.67766,147999998.0
2005-10-25 19:26:00,0.67765,0.67765,0.67759,0.67761,450199999.0
2005-10-25 19:27:00,0.67764,0.67775,0.67764,0.67775,727600005.0
2005-10-25 19:28:00,0.67772,0.67772,0.67768,0.67771,309399999.0
2005-10-25 19:29:00,0.67765,0.67767,0.67758,0.67765,322700003.0
2005-10-25 19:30:00,0.67761,0.67761,0.67751,0.67753,383300001.0
2005-10-25 19:31:00,0.67752,0.6776,0.67748,0.6776,617000007.0
2005-10-25 19:32:00,0.67761,0.67761,0.67755,0.67757,403000004.0
2005-10-25 19:33:00,0.67755,0.67761,0.67751,0.67753,312500000.0
2005-10-25 19:34:00,0.67751,0.67756,0.67747,0.67754,399500006.0
2005-10-25 19:35:00,0.67755,0.67758,0.67751,0.67751,453200001.0
2005-10-25 19:36:00,0.67754,0.6776,0.67751,0.6776,624100000.0
2005-10-25 19:37:00,0.6776,0.67761,0.67756,0.6776,317300002.0
2005-10-25 19:38:00,0.6776,0.67766,0.67759,0.67759,234400000.0
2005-10-25 19:39:00,0.67758,0.67763,0.67753,0.67763,768199994.0
2005-10-25 19:40:00,0.67762,0.67767,0.67757,0.67757,541500002.0
2005-10-25 19:41:00,0.6776,0.6776,0.67755,0.67758,646099998.0
2005-10-25 19:42:00,0.67759,0.67761,0.67754,0.6776,166600000.0
2005-10-25 19:43:00,0.67759,0.67762,0.67758,0.6776,226400005.0
2005-10-25 19:44:00,0.67757,0.67765,0.67757,0.67765,437700000.0
2005-10-25 19:45:00,0.6777,0.67772,0.67765,0.67771,258700001.0
2005-10-25 19:46:00,0.67777,0.6778,0.67771,0.67771,79899999.0
2005-10-25 19:47:00,0.6777,0.67776,0.67768,0.67776,105300001.0
2005-10-25 19:48:00,0.67777,0.67778,0.67775,0.67775,139499997.0
2005-10-25 19:49:00,0.67772,0.67775,0.6777,0.67775,301299997.0
2005-10-25 19:50:00,0.67776,0.67782,0.67774,0.6778,436699998.0
2005-10-25 19:51:00,0.6778,0.6778,0.67772,0.67776,449300007.0
2005-10-25 19:52:00,0.67778,0.67788,0.67778,0.67788,254300004.0
2005-10-25 19:53:00,0.67792,0.67794,0.67785,0.67788,84700002.0
2005-10-25 19:54:00,0.67787,0.67793,0.67783,0.67793,100700002.0
2005-10-25 19:55:00,0.67796,0.67796,0.6779,0.6779,130999997.0
2005-10-25 19:56:00,0.6779,0.6779,0.6779,0.6779,115200000.0
2005-10-25 19:57:00,0.6779,0.6779,0.67785,0.67788,519200000.0
2005-10-25 19:58:00,0.67788,0.6779,0.67787,0.67787,511800002.0
2005-10-25 19:59:00,0.67787,0.6779,0.67787,0.67787,333900001.0
2005-10-25 20:00:00,0.67791,0.67792,0.67785,0.67792,240499999.0
2005-10-25 20:01:00,0.67792,0.67795,0.6779,0.67792,155699996.0
2005-10-25 20:02:00,0.67792,0.67793,0.67787,0.67787,163100001.0
2005-10-25 20:03:00,0.67791,0.67798,0.67791,0.67798,185400001.0
2005-10-25 20:04:00,0.67799,0.67799,0.67796,0.67799,106499999.0
2005-10-25 20:05:00,0.67799,0.67811,0.67798,0.67807,152500000.0
2005-10-25 20:06:00,0.67804,0.67812,0.67804,0.67807,122600003.0
2005-10-25 20:07:00,0.67803,0.67805,0.67801,0.67805,147399997.0
2005-10-25 20:08:00,0.67805,0.67825,0.67801,0.67813,673499999.0
2005-10-25 20:09:00,0.67811,0.67821,0.67808,0.67817,201799996.0
2005-10-25 20:10:00,0.67811,0.67811,0.678,0.67808,206699996.0
2005-10-25 20:11:00,0.67808,0.67814,0.67808,0.67814,435900007.0
2005-10-25 20:12:00,0.67815,0.67816,0.67805,0.6781,966500001.0
2005-10-25 20:13:00,0.67806,0.67806,0.67796,0.67799,368700001.0
2005-10-25 20:14:00,0.67802,0.6781,0.67796,0.67803,443599996.0
2005-10-25 20:15:00,0.67805,0.6781,0.678,0.67802,976600005.0
2005-10-25 20:16:00,0.67804,0.67807,0.67803,0.67804,553499999.0
2005-10-25 20:17:00,0.67801,0.67805,0.6779,0.67793,186399996.0
2005-10-25 20:18:00,0.67794,0.67794,0.67787,0.67787,376300000.0
2005-10-25 20:19:00,0.67788,0.6779,0.67785,0.67785,516900004.0
2005-10-25 20:20:00,0.67788,0.6779,0.67785,0.67788,390200002.0
2005-10-25 20:21:00,0.67788,0.6779,0.67784,0.6779,118199999.0
2005-10-25 20:22:00,0.67793,0.67804,0.67793,0.67804,217499999.0
2005-10-25 20:23:00,0.67803,0.67803,0.67793,0.67796,483600005.0
2005-10-25 20:24:00,0.6779,0.67795,0.6779,0.6779,352699995.0
2005-10-25 20:25:00,0.67785,0.67793,0.67785,0.67791,556900001.0
2005-10-25 20:26:00,0.67795,0.67803,0.67792,0.67803,890900001.0
2005-10-25 20:27:00,0.67803,0.67807,0.67798,0.67804,375200004.0
2005-10-25 20:28:00,0.67806,0.67806,0.67795,0.67803,480400003.0
2005-10-25 20:29:00,0.67806,0.67806,0.67787,0.67789,517899992.0
2005-10-25 20:30:00,0.67788,0.67795,0.67787,0.6779,1848900011.0
2005-10-25 20:31:00,0.6779,0.67793,0.67783,0.67785,988100003.0
2005-10-25 20:32:00,0.67788,0.67799,0.67788,0.67798,1564499996.0
2005-10-25 20:33:00,0.67795,0.67805,0.67795,0.67804,305799997.0
2005-10-25 20:34:00,0.67803,0.67816,0.67798,0.67802,446100001.0
2005-10-25 20:35:00,0.67804,0.67808,0.67795,0.67805,448300002.0
2005-10-25 20:36:00,0.67807,0.67809,0.67804,0.67807,246299999.0
2005-10-25 20:37:00,0.67807,0.67811,0.67804,0.67807,711900002.0
2005-10-25 20:38:00,0.67805,0.67812,0.67802,0.67805,814099988.0
2005-10-25 20:39:00,0.67805,0.67811,0.67802,0.6781,402200007.0
2005-10-25 20:40:00,0.6781,0.67812,0.67802,0.67811,428300001.0
2005-10-25 20:41:00,0.67813,0.67819,0.67809,0.6781,535000002.0
2005-10-25 20:42:00,0.67811,0.67811,0.67808,0.6781,176600003.0
2005-10-25 20:43:00,0.67809,0.67812,0.67803,0.67805,559900002.0
2005-10-25 20:44:00,0.6781,0.67813,0.67805,0.67808,788300000.0
2005-10-25 20:45:00,0.6781,0.6781,0.67802,0.67807,370200000.0
2005-10-25 20:46:00,0.6781,0.6781,0.67801,0.67803,166900002.0
2005-10-25 20:47:00,0.67805,0.67812,0.67804,0.67807,599899995.0
2005-10-25 20:48:00,0.67807,0.6782,0.67806,0.67807,850199996.0
2005-10-25 20:49:00,0.67807,0.67813,0.67807,0.6781,261300002.0
2005-10-25 20:50:00,0.67812,0.67817,0.67807,0.6781,1332600001.0
2005-10-25 20:51:00,0.67806,0.67812,0.67806,0.67811,522199999.0
2005-10-25 20:52:00,0.67816,0.67825,0.67808,0.67817,716999995.0
2005-10-25 20:53:00,0.6782,0.6783,0.67819,0.67822,835800014.0
2005-10-25 20:54:00,0.67824,0.67824,0.67811,0.67822,654300007.0
2005-10-25 20:55:00,0.67823,0.67823,0.67812,0.67818,576299998.0
2005-10-25 20:56:00,0.67814,0.67816,0.67801,0.67802,1091600000.0
2005-10-25 20:57:00,0.67797,0.67809,0.67797,0.67808,1131299992.0
2005-10-25 20:58:00,0.67812,0.67825,0.67812,0.6782,831100002.0
2005-10-25 20:59:00,0.67821,0.67825,0.6781,0.67812,1659799992.0
2005-10-25 21:00:00,0.67808,0.67812,0.67801,0.6781,1728500005.0
2005-10-25 21:01:00,0.67812,0.6782,0.6781,0.67816,989199993.0
2005-10-25 21:02:00,0.67813,0.67813,0.67806,0.67807,307000002.0
2005-10-25 21:03:00,0.67807,0.67813,0.67805,0.67807,904200005.0
2005-10-25 21:04:00,0.67807,0.67807,0.67805,0.67807,523099997.0
2005-10-25 21:05:00,0.67807,0.67816,0.67805,0.67816,749000004.0
2005-10-25 21:06:00,0.67816,0.67824,0.67813,0.67815,666799997.0
2005-10-25 21:07:00,0.67816,0.67826,0.67816,0.67817,248799996.0
2005-10-25 21:08:00,0.67812,0.67816,0.67811,0.67816,109000001.0
2005-10-25 21:09:00,0.67822,0.67831,0.67817,0.67817,300100003.0
2005-10-25 21:10:00,0.67817,0.67825,0.67817,0.6782,169200003.0
2005-10-25 21:11:00,0.67822,0.67822,0.67816,0.67816,113800002.0
2005-10-25 21:12:00,0.6781,0.67818,0.6781,0.67818,89899999.0
2005-10-25 21:13:00,0.67822,0.67831,0.67818,0.67822,456099998.0
2005-10-25 21:14:00,0.67823,0.67824,0.67813,0.67814,663399996.0
2005-10-25 21:15:00,0.67813,0.67814,0.67805,0.67807,472900002.0
2005-10-25 21:16:00,0.67802,0.67806,0.67796,0.67806,322099996.0
2005-10-25 21:17:00,0.67804,0.67805,0.67797,0.67803,188200002.0
2005-10-25 21:18:00,0.678,0.67803,0.67797,0.678,127999999.0
2005-10-25 21:19:00,0.67798,0.678,0.67795,0.67795,423799997.0
2005-10-25 21:20:00,0.678,0.678,0.67795,0.67797,1026499996.0
2005-10-25 21:21:00,0.678,0.678,0.67795,0.67795,309700002.0
2005-10-25 21:22:00,0.678,0.67802,0.67797,0.67802,651199995.0
2005-10-25 21:23:00,0.678,0.678,0.67797,0.67797,35799999.0
2005-10-25 21:24:00,0.678,0.67803,0.67796,0.67796,157499996.0
2005-10-25 21:25:00,0.67797,0.678,0.67793,0.67797,301100005.0
2005-10-25 21:26:00,0.678,0.67803,0.678,0.67802,33600001.0
2005-10-25 21:27:00,0.67805,0.67805,0.67803,0.67805,167600000.0
2005-10-25 21:28:00,0.67803,0.67804,0.67796,0.67798,225499996.0
2005-10-25 21:29:00,0.67773,0.67775,0.67761,0.67765,61600000.0
2005-10-25 21:30:00,0.67795,0.67798,0.67795,0.67798,187099997.0
2005-10-25 21:31:00,0.67797,0.67798,0.67792,0.67794,175300000.0
2005-10-25 21:32:00,0.67793,0.67799,0.67793,0.67799,533900002.0
2005-10-25 21:33:00,0.678,0.67803,0.67797,0.67797,392200003.0
2005-10-25 21:34:00,0.67795,0.67798,0.67788,0.67788,545800002.0
2005-10-25 21:35:00,0.67789,0.67789,0.67782,0.67783,275800001.0
2005-10-25 21:36:00,0.67785,0.67791,0.67785,0.67787,74200000.0
2005-10-25 21:37:00,0.67795,0.678,0.67795,0.678,202099998.0
2005-10-25 21:38:00,0.67799,0.67802,0.67789,0.67792,81400001.0
2005-10-25 21:39:00,0.67792,0.67815,0.67792,0.67815,111100001.0
2005-10-25 21:40:00,0.67811,0.67818,0.67808,0.67808,312699997.0
2005-10-25 21:41:00,0.67806,0.67808,0.67801,0.67808,43799999.0
2005-10-25 21:42:00,0.67806,0.67808,0.67804,0.67805,118800002.0
2005-10-25 21:43:00,0.67794,0.67796,0.67789,0.6779,393299997.0
2005-10-25 21:44:00,0.67788,0.67793,0.67787,0.67787,618799995.0
2005-10-25 21:45:00,0.67787,0.67788,0.67786,0.67786,170499995.0
2005-10-25 21:46:00,0.67783,0.67783,0.67778,0.6778,446500003.0
2005-10-25 21:47:00,0.67781,0.67789,0.67781,0.67788,284300002.0
2005-10-25 21:48:00,0.6779,0.6779,0.67785,0.67788,182799996.0
2005-10-25 21:49:00,0.67788,0.67794,0.67788,0.6779,136299998.0
2005-10-25 21:50:00,0.67788,0.67794,0.67788,0.67794,91100001.0
2005-10-25 21:51:00,0.67795,0.67795,0.67792,0.67793,249699996.0
2005-10-25 21:52:00,0.67787,0.67792,0.67785,0.67785,182800001.0
2005-10-25 21:53:00,0.67793,0.67797,0.67793,0.67796,46100000.0
2005-10-25 21:54:00,0.67798,0.67804,0.67797,0.67797,361399995.0
2005-10-25 21:55:00,0.67799,0.67803,0.67799,0.67799,212200000.0
2005-10-25 21:56:00,0.67801,0.67801,0.67795,0.67795,99899999.0
2005-10-25 21:57:00,0.67797,0.67804,0.67796,0.67797,200200001.0
2005-10-25 21:58:00,0.67798,0.67802,0.67797,0.67797,75700000.0
2005-10-25 21:59:00,0.67799,0.67805,0.6779,0.67805,443700007.0
2005-10-25 22:00:00,0.67806,0.67806,0.67797,0.67798,121400000.0
2005-10-25 22:01:00,0.67798,0.67798,0.6779,0.67798,273300003.0
2005-10-25 22:02:00,0.67802,0.67811,0.678,0.678,563799998.0
2005-10-25 22:03:00,0.678,0.67802,0.67797,0.67799,456799997.0
2005-10-25 22:04:00,0.67798,0.67802,0.67793,0.67802,316899999.0
2005-10-25 22:05:00,0.678,0.67805,0.678,0.67803,153499998.0
2005-10-25 22:06:00,0.67804,0.67804,0.67797,0.67797,125000002.0
2005-10-25 22:07:00,0.67795,0.67803,0.67795,0.67803,120400001.0
2005-10-25 22:08:00,0.67802,0.67806,0.67797,0.678,307300002.0
2005-10-25 22:09:00,0.67801,0.67811,0.678,0.67807,158100003.0
2005-10-25 22:10:00,0.67805,0.67812,0.67803,0.67808,97200000.0
2005-10-25 22:11:00,0.67808,0.67808,0.67802,0.67802,92200001.0
2005-10-25 22:12:00,0.67804,0.67807,0.67803,0.67803,483199997.0
2005-10-25 22:13:00,0.67803,0.67805,0.67802,0.67802,168400001.0
2005-10-25 22:14:00,0.67803,0.67805,0.67802,0.67805,83300002.0
2005-10-25 22:15:00,0.67805,0.67808,0.678,0.67802,584600009.0
2005-10-25 22:16:00,0.67802,0.67805,0.67798,0.67802,595900007.0
2005-10-25 22:17:00,0.67807,0.67808,0.67802,0.67806,138100000.0
2005-10-25 22:18:00,0.67807,0.67809,0.678,0.678,193200003.0
2005-10-25 22:19:00,0.67805,0.67805,0.678,0.67802,140700001.0
2005-10-25 22:20:00,0.67803,0.67807,0.67802,0.67807,115900000.0
2005-10-25 22:21:00,0.67808,0.6781,0.67805,0.67805,299100001.0
2005-10-25 22:22:00,0.6781,0.6782,0.6781,0.6781,402300001.0
2005-10-25 22:23:00,0.67807,0.67818,0.67807,0.67807,321700001.0
2005-10-25 22:24:00,0.6781,0.67815,0.67807,0.67812,232599999.0
2005-10-25 22:25:00,0.6781,0.67815,0.6781,0.67815,273100001.0
2005-10-25 22:26:00,0.67811,0.67811,0.67807,0.67808,416600008.0
2005-10-25 22:27:00,0.67808,0.67812,0.67808,0.67812,47099999.0
2005-10-25 22:28:00,0.67813,0.67817,0.67811,0.67811,125400001.0
2005-10-25 22:29:00,0.67816,0.67822,0.67814,0.67815,235199995.0
2005-10-25 22:30:00,0.67817,0.67819,0.67815,0.67816,201900004.0
2005-10-25 22:31:00,0.6782,0.67824,0.67818,0.67818,93600000.0
2005-10-25 22:32:00,0.67818,0.67819,0.67816,0.67819,310399999.0
2005-10-25 22:33:00,0.67822,0.67837,0.67822,0.67826,213300002.0
2005-10-25 22:34:00,0.67826,0.67838,0.67826,0.67838,356300007.0
2005-10-25 22:35:00,0.6783,0.67841,0.67822,0.67841,236099996.0
2005-10-25 22:36:00,0.67845,0.67847,0.67843,0.67845,137499996.0
2005-10-25 22:37:00,0.67842,0.67842,0.6783,0.6783,335999997.0
2005-10-25 22:38:00,0.67832,0.67832,0.67827,0.67829,254999996.0
2005-10-25 22:39:00,0.67832,0.67839,0.67832,0.67839,276099999.0
2005-10-25 22:40:00,0.6784,0.6784,0.67835,0.67835,334399995.0
2005-10-25 22:41:00,0.67835,0.6784,0.67835,0.6784,144700001.0
2005-10-25 22:42:00,0.67834,0.67841,0.67834,0.6784,92200000.0
2005-10-25 22:43:00,0.67833,0.67844,0.67831,0.67832,290400003.0
2005-10-25 22:44:00,0.67835,0.67835,0.67832,0.67835,155100002.0
2005-10-25 22:45:00,0.67841,0.67842,0.67837,0.6784,140600000.0
2005-10-25 22:46:00,0.67842,0.67849,0.67839,0.67845,230399999.0
2005-10-25 22:47:00,0.67845,0.67845,0.67836,0.67838,168399996.0
2005-10-25 22:48:00,0.6784,0.67847,0.67838,0.67838,477599998.0
2005-10-25 22:49:00,0.67846,0.67846,0.67836,0.67838,228999996.0
2005-10-25 22:50:00,0.67842,0.67844,0.67837,0.67837,46500001.0
2005-10-25 22:51:00,0.67836,0.67836,0.6783,0.6783,94800001.0
2005-10-25 22:52:00,0.6783,0.67833,0.67827,0.67827,25200000.0
2005-10-25 22:53:00,0.6783,0.67839,0.67829,0.6783,92499998.0
2005-10-25 22:54:00,0.6783,0.67839,0.6783,0.67832,149400001.0
2005-10-25 22:55:00,0.67833,0.67835,0.67833,0.67835,98799998.0
2005-10-25 22:56:00,0.67835,0.67835,0.6783,0.67833,37700001.0
2005-10-25 22:57:00,0.6783,0.67833,0.67828,0.67832,238600000.0
2005-10-25 22:58:00,0.67832,0.67835,0.67825,0.6783,306099998.0
2005-10-25 22:59:00,0.67827,0.67833,0.67817,0.67817,360999998.0
2005-10-25 23:00:00,0.6776,0.67828,0.6776,0.67809,120300002.0
2005-10-25 23:01:00,0.67808,0.67813,0.67793,0.67805,203099993.0
2005-10-25 23:02:00,0.67788,0.67816,0.67781,0.67796,146199999.0
2005-10-25 23:03:00,0.6782,0.67822,0.678,0.67804,215000002.0
2005-10-25 23:04:00,0.67815,0.67825,0.67796,0.67818,156599995.0
2005-10-25 23:05:00,0.678,0.67823,0.67798,0.67808,368900000.0
2005-10-25 23:06:00,0.6782,0.67822,0.67798,0.6781,111200001.0
2005-10-25 23:07:00,0.67812,0.67825,0.67808,0.67824,133500000.0
2005-10-25 23:08:00,0.67792,0.67824,0.67792,0.67823,85400002.0
2005-10-25 23:09:00,0.6784,0.67844,0.67807,0.67823,213499999.0
2005-10-25 23:10:00,0.67808,0.67839,0.67808,0.67829,99899997.0
2005-10-25 23:11:00,0.67825,0.67855,0.67807,0.67807,145800001.0
2005-10-25 23:12:00,0.67814,0.67848,0.67814,0.67848,114899999.0
2005-10-25 23:13:00,0.67844,0.67848,0.67816,0.67831,123599998.0
2005-10-25 23:14:00,0.67819,0.67835,0.67808,0.67835,192400001.0
2005-10-25 23:15:00,0.67836,0.67849,0.67831,0.6784,152300000.0
2005-10-25 23:16:00,0.67832,0.67839,0.67817,0.67824,172300000.0
2005-10-25 23:17:00,0.67828,0.67849,0.67819,0.67849,223799997.0
2005-10-25 23:18:00,0.67815,0.67834,0.67811,0.67821,150199998.0
2005-10-25 23:19:00,0.67828,0.67832,0.67816,0.67821,89600000.0
2005-10-25 23:20:00,0.67809,0.67829,0.67802,0.67817,98199999.0
2005-10-25 23:21:00,0.67823,0.67843,0.6782,0.67826,159300005.0
2005-10-25 23:22:00,0.67827,0.67848,0.67827,0.67839,92600002.0
2005-10-25 23:23:00,0.67838,0.67855,0.6783,0.67844,203200001.0
2005-10-25 23:24:00,0.67848,0.67854,0.67803,0.67809,162100001.0
2005-10-25 23:25:00,0.67841,0.67854,0.67841,0.67854,14700000.0
2005-10-25 23:26:00,0.67859,0.67864,0.67857,0.67858,53400000.0
2005-10-25 23:27:00,0.6785,0.6785,0.67838,0.67841,106200001.0
2005-10-25 23:28:00,0.67851,0.67853,0.67848,0.67848,106500001.0
2005-10-25 23:29:00,0.67852,0.6787,0.67851,0.67864,105300003.0
2005-10-25 23:30:00,0.67867,0.67871,0.67861,0.67863,163100001.0
2005-10-25 23:31:00,0.67866,0.67871,0.67861,0.67863,198500000.0
2005-10-25 23:32:00,0.67864,0.67869,0.67864,0.67869,177100000.0
2005-10-25 23:33:00,0.6787,0.6787,0.67857,0.67865,147599998.0
2005-10-25 23:34:00,0.67863,0.67868,0.67854,0.67866,222799996.0
2005-10-25 23:35:00,0.6787,0.67872,0.67862,0.67865,248999998.0
2005-10-25 23:36:00,0.67827,0.67835,0.6782,0.67827,179299996.0
2005-10-25 23:37:00,0.67863,0.67863,0.67857,0.67857,71200001.0
2005-10-25 23:38:00,0.67851,0.67854,0.67844,0.67847,193700000.0
2005-10-25 23:39:00,0.67849,0.6786,0.67845,0.67859,128500000.0
2005-10-25 23:40:00,0.67864,0.67864,0.67864,0.67864,18300000.0
2005-10-25 23:41:00,0.6787,0.6787,0.67865,0.67865,38200000.0
2005-10-25 23:42:00,0.67866,0.67866,0.6785,0.6785,117499996.0
2005-10-25 23:43:00,0.67856,0.67862,0.67856,0.67862,180700001.0
2005-10-25 23:44:00,0.67858,0.67858,0.67845,0.67851,82100000.0
2005-10-25 23:45:00,0.67851,0.67855,0.67849,0.67855,124800002.0
2005-10-25 23:46:00,0.67855,0.67855,0.67855,0.67855,16799999.0
2005-10-25 23:47:00,0.67853,0.67855,0.67848,0.67854,156999996.0
2005-10-25 23:48:00,0.6786,0.67863,0.67857,0.67857,124899997.0
2005-10-25 23:49:00,0.67861,0.67861,0.67853,0.67853,159500003.0
2005-10-25 23:50:00,0.67863,0.67866,0.67858,0.67862,149299999.0
2005-10-25 23:51:00,0.67867,0.67867,0.67863,0.67863,71899997.0
2005-10-25 23:52:00,0.67865,0.67872,0.67865,0.67868,66000001.0
2005-10-25 23:53:00,0.67862,0.67867,0.67862,0.67862,184100001.0
2005-10-25 23:54:00,0.67867,0.67867,0.6786,0.67863,222200002.0
2005-10-25 23:55:00,0.6787,0.6787,0.67865,0.6787,119900001.0
2005-10-25 23:56:00,0.67868,0.6787,0.67865,0.67867,144100004.0
2005-10-25 23:57:00,0.67868,0.67868,0.67862,0.67862,170299998.0
2005-10-25 23:58:00,0.67872,0.67872,0.6784,0.6784,228799995.0
2005-10-25 23:59:00,0.67866,0.67868,0.67853,0.67861,131900000.0
2005-10-26 00:00:00,0.67867,0.67872,0.67865,0.67865,121800001.0
2005-10-26 00:01:00,0.67868,0.67875,0.67865,0.67875,135700000.0
2005-10-26 00:02:00,0.67877,0.6788,0.67872,0.67873,190200001.0
2005-10-26 00:03:00,0.67869,0.67869,0.67866,0.67866,115299999.0
2005-10-26 00:04:00,0.67862,0.67864,0.67862,0.67864,102299999.0
2005-10-26 00:05:00,0.67868,0.67871,0.67868,0.67871,85099998.0
2005-10-26 00:06:00,0.67868,0.67871,0.67865,0.67865,264399995.0
2005-10-26 00:07:00,0.67861,0.67861,0.67854,0.67854,142000002.0
2005-10-26 00:08:00,0.67857,0.6786,0.67853,0.67853,235800004.0
2005-10-26 00:09:00,0.67855,0.67855,0.67852,0.67852,94600001.0
2005-10-26 00:10:00,0.67855,0.67855,0.6785,0.6785,94700003.0
2005-10-26 00:11:00,0.67857,0.67857,0.67852,0.67852,51800002.0
2005-10-26 00:12:00,0.67855,0.67855,0.67855,0.67855,43900002.0
2005-10-26 00:13:00,0.67836,0.67854,0.67829,0.67834,168600000.0
2005-10-26 00:14:00,0.67837,0.67847,0.67824,0.67835,148000002.0
2005-10-26 00:15:00,0.67835,0.67852,0.67827,0.6783,113900001.0
2005-10-26 00:16:00,0.67858,0.6786,0.67857,0.6786,126299997.0
2005-10-26 00:17:00,0.67865,0.67865,0.67863,0.67863,61299999.0
2005-10-26 00:18:00,0.67864,0.67868,0.67864,0.67865,182400001.0
2005-10-26 00:19:00,0.67863,0.67863,0.67857,0.67857,17400000.0
2005-10-26 00:20:00,0.67859,0.67865,0.67859,0.67863,68700001.0
2005-10-26 00:21:00,0.67861,0.67861,0.67856,0.67857,109000001.0
2005-10-26 00:22:00,0.67859,0.67864,0.67859,0.67864,50600000.0
2005-10-26 00:23:00,0.67855,0.67855,0.67843,0.67843,37599999.0
2005-10-26 00:24:00,0.6784,0.67841,0.67837,0.67841,192099997.0
2005-10-26 00:25:00,0.67842,0.67845,0.67831,0.67831,114900000.0
2005-10-26 00:26:00,0.67837,0.67841,0.67837,0.67841,95700001.0
2005-10-26 00:27:00,0.67837,0.67841,0.67829,0.67836,117500003.0
2005-10-26 00:28:00,0.67838,0.67838,0.67833,0.67833,208699998.0
2005-10-26 00:29:00,0.67838,0.67839,0.67833,0.67833,86000001.0
2005-10-26 00:30:00,0.67838,0.67838,0.67829,0.67836,115700001.0
2005-10-26 00:31:00,0.67838,0.67843,0.67838,0.6784,146900001.0
2005-10-26 00:32:00,0.67844,0.6785,0.67844,0.67849,74700000.0
2005-10-26 00:33:00,0.6784,0.67845,0.6784,0.67845,89999999.0
2005-10-26 00:34:00,0.6784,0.67847,0.6784,0.67845,170000002.0
2005-10-26 00:35:00,0.67842,0.67853,0.67842,0.67852,166400000.0
2005-10-26 00:36:00,0.6785,0.6785,0.6785,0.6785,69500000.0
2005-10-26 00:37:00,0.67859,0.67859,0.67858,0.67858,51099999.0
2005-10-26 00:38:00,0.6786,0.6786,0.67859,0.67859,19200000.0
2005-10-26 00:39:00,0.67853,0.6786,0.67852,0.67857,118900001.0
2005-10-26 00:40:00,0.67861,0.67865,0.67856,0.6786,111900000.0
2005-10-26 00:41:00,0.67866,0.67873,0.67864,0.67865,224899998.0
2005-10-26 00:42:00,0.67865,0.67869,0.67865,0.67866,102200000.0
2005-10-26 00:43:00,0.67858,0.67869,0.67858,0.67869,106100003.0
2005-10-26 00:44:00,0.67875,0.67875,0.6786,0.67866,243299999.0
2005-10-26 00:45:00,0.67877,0.67877,0.67874,0.67874,27099999.0
2005-10-26 00:46:00,0.67878,0.67878,0.67865,0.67865,149299999.0
2005-10-26 00:47:00,0.67869,0.67874,0.67869,0.67874,145499998.0
2005-10-26 00:48:00,0.67871,0.67871,0.67867,0.67871,50100000.0
2005-10-26 00:49:00,0.6787,0.6787,0.67858,0.6786,136200002.0
2005-10-26 00:50:00,0.67868,0.67868,0.67858,0.67858,42999999.0
2005-10-26 00:51:00,0.67862,0.67867,0.67854,0.67867,172300000.0
2005-10-26 00:52:00,0.67844,0.67849,0.67816,0.67824,180700000.0
2005-10-26 00:53:00,0.67867,0.67871,0.67865,0.6787,90600002.0
2005-10-26 00:54:00,0.67868,0.67868,0.67864,0.67866,87000002.0
2005-10-26 00:55:00,0.67868,0.67868,0.67863,0.67868,86500000.0
2005-10-26 00:56:00,0.67863,0.67869,0.67859,0.67869,77400000.0
2005-10-26 00:57:00,0.67875,0.67884,0.67875,0.67877,273200003.0
2005-10-26 00:58:00,0.6788,0.67885,0.67877,0.67878,135700000.0
2005-10-26 00:59:00,0.67873,0.67882,0.67872,0.67875,155499997.0
2005-10-26 01:00:00,0.67871,0.67871,0.67871,0.67871,72700001.0
2005-10-26 01:01:00,0.67877,0.67877,0.67873,0.67873,37399999.0
2005-10-26 01:02:00,0.67878,0.67883,0.67873,0.67873,110000001.0
2005-10-26 01:03:00,0.67875,0.6789,0.67875,0.67885,251299996.0
2005-10-26 01:04:00,0.67886,0.6789,0.67883,0.6789,159499998.0
2005-10-26 01:05:00,0.67881,0.67884,0.67877,0.67884,79599999.0
2005-10-26 01:06:00,0.67885,0.67885,0.67879,0.67881,87799998.0
2005-10-26 01:07:00,0.67877,0.67883,0.67872,0.67872,156400003.0
2005-10-26 01:08:00,0.67874,0.67878,0.67869,0.67869,108099999.0
2005-10-26 01:09:00,0.67872,0.67878,0.67868,0.6787,205099999.0
2005-10-26 01:10:00,0.67871,0.67871,0.67866,0.67871,116400000.0
2005-10-26 01:11:00,0.67873,0.67877,0.67873,0.67875,129000000.0
2005-10-26 01:12:00,0.67874,0.67874,0.67858,0.67859,129300000.0
2005-10-26 01:13:00,0.67857,0.67865,0.67857,0.67865,236600005.0
2005-10-26 01:14:00,0.67863,0.6787,0.67863,0.67868,125500000.0
2005-10-26 01:15:00,0.67869,0.67881,0.67869,0.67878,162000004.0
2005-10-26 01:16:00,0.67878,0.67878,0.67873,0.67876,138999996.0
2005-10-26 01:17:00,0.6784,0.67867,0.6784,0.67859,95700002.0
2005-10-26 01:18:00,0.67868,0.67872,0.67868,0.67872,89399997.0
2005-10-26 01:19:00,0.67872,0.67875,0.67866,0.67867,195400000.0
2005-10-26 01:20:00,0.67865,0.67865,0.6786,0.67865,193100003.0
2005-10-26 01:21:00,0.67831,0.67848,0.67828,0.67848,70099998.0
2005-10-26 01:22:00,0.6787,0.67873,0.67867,0.67873,38199999.0
2005-10-26 01:23:00,0.67868,0.67868,0.67859,0.67859,30400000.0
2005-10-26 01:24:00,0.67855,0.67855,0.67851,0.67853,126900003.0
2005-10-26 01:25:00,0.67856,0.67858,0.6785,0.6785,244900004.0
2005-10-26 01:26:00,0.67853,0.67853,0.67845,0.67845,134200003.0
2005-10-26 01:27:00,0.67852,0.67856,0.67848,0.6785,159599998.0
2005-10-26 01:28:00,0.67855,0.67855,0.67848,0.67848,53500000.0
2005-10-26 01:29:00,0.67855,0.67855,0.67851,0.67854,81999999.0
2005-10-26 01:30:00,0.6785,0.67853,0.6785,0.67853,13000000.0
2005-10-26 01:31:00,0.67853,0.67855,0.67849,0.67855,83699999.0
2005-10-26 01:32:00,0.67856,0.67856,0.67852,0.67852,14400000.0
2005-10-26 01:33:00,0.67847,0.67847,0.6784,0.6784,40700001.0
2005-10-26 01:34:00,0.67841,0.67842,0.6784,0.67842,98499998.0
2005-10-26 01:35:00,0.67842,0.67844,0.67837,0.67843,132400003.0
2005-10-26 01:36:00,0.67845,0.67845,0.67839,0.67839,40500000.0
2005-10-26 01:37:00,0.6784,0.67844,0.67839,0.67841,144799999.0
2005-10-26 01:38:00,0.67838,0.67844,0.67831,0.6784,125099998.0
2005-10-26 01:39:00,0.67845,0.67851,0.67841,0.67851,115800000.0
2005-10-26 01:40:00,0.67847,0.6785,0.67846,0.67848,281200001.0
2005-10-26 01:41:00,0.67846,0.67849,0.67843,0.67843,146400001.0
2005-10-26 01:42:00,0.67843,0.67845,0.6784,0.67842,121100002.0
2005-10-26 01:43:00,0.6784,0.67845,0.67838,0.67842,209799997.0
2005-10-26 01:44:00,0.67841,0.67841,0.67824,0.67827,122200002.0
2005-10-26 01:45:00,0.67827,0.67835,0.67827,0.6783,209900003.0
2005-10-26 01:46:00,0.67828,0.67828,0.6782,0.6782,130799998.0
2005-10-26 01:47:00,0.67829,0.67831,0.67825,0.67829,153400000.0
2005-10-26 01:48:00,0.67822,0.67823,0.67818,0.67823,178300004.0
2005-10-26 01:49:00,0.67821,0.67823,0.67816,0.67816,141500001.0
2005-10-26 01:50:00,0.67819,0.67826,0.67819,0.67819,98100001.0
2005-10-26 01:51:00,0.6782,0.67826,0.67817,0.67817,185799999.0
2005-10-26 01:52:00,0.6782,0.67827,0.6782,0.67823,142899997.0
2005-10-26 01:53:00,0.67819,0.67834,0.67819,0.6783,273400003.0
2005-10-26 01:54:00,0.67823,0.67832,0.67817,0.67832,146000002.0
2005-10-26 01:55:00,0.67834,0.67841,0.67834,0.67839,95699997.0
2005-10-26 01:56:00,0.67836,0.67837,0.67832,0.67837,125000000.0
2005-10-26 01:57:00,0.67841,0.67841,0.67835,0.67835,296300000.0
2005-10-26 01:58:00,0.67836,0.67836,0.67835,0.67836,16600000.0
2005-10-26 01:59:00,0.67835,0.67835,0.67832,0.67832,94099998.0
2005-10-26 02:00:00,0.6783,0.67839,0.6783,0.67833,190700003.0
2005-10-26 02:01:00,0.67837,0.67846,0.67836,0.67845,438199998.0
2005-10-26 02:02:00,0.67842,0.67846,0.67839,0.67841,220699995.0
2005-10-26 02:03:00,0.67839,0.67839,0.67831,0.67839,155700000.0
2005-10-26 02:04:00,0.67842,0.67842,0.67831,0.67838,39800000.0
2005-10-26 02:05:00,0.67834,0.67834,0.67825,0.67834,178499997.0
2005-10-26 02:06:00,0.6783,0.67831,0.67818,0.67818,152500001.0
2005-10-26 02:07:00,0.67822,0.67826,0.67819,0.67822,212199998.0
2005-10-26 02:08:00,0.67823,0.67824,0.67812,0.67812,118100000.0
2005-10-26 02:09:00,0.67825,0.67832,0.67821,0.67821,143700004.0
2005-10-26 02:10:00,0.67827,0.67831,0.6782,0.67831,121800003.0
2005-10-26 02:11:00,0.67831,0.67831,0.67805,0.67821,197500000.0
2005-10-26 02:12:00,0.67812,0.67825,0.67803,0.67803,122400001.0
2005-10-26 02:13:00,0.678,0.67819,0.678,0.67819,41499999.0
2005-10-26 02:14:00,0.67812,0.67812,0.67803,0.67803,90099998.0
2005-10-26 02:15:00,0.67798,0.67803,0.67795,0.678,180099999.0
2005-10-26 02:16:00,0.67798,0.67814,0.67798,0.67812,265899998.0
2005-10-26 02:17:00,0.67815,0.67822,0.67815,0.67817,109500000.0
2005-10-26 02:18:00,0.67822,0.67823,0.67818,0.67818,149299995.0
2005-10-26 02:19:00,0.67818,0.67819,0.67813,0.67819,70800000.0
2005-10-26 02:20:00,0.67815,0.67817,0.67812,0.67817,101299999.0
2005-10-26 02:21:00,0.67809,0.67816,0.67809,0.67816,171699999.0
2005-10-26 02:22:00,0.67819,0.67823,0.67817,0.67819,94400003.0
2005-10-26 02:23:00,0.67814,0.67819,0.67808,0.67814,109800000.0
2005-10-26 02:24:00,0.67813,0.67817,0.67809,0.67817,98899999.0
2005-10-26 02:25:00,0.67821,0.67825,0.67817,0.67818,125099999.0
2005-10-26 02:26:00,0.67818,0.67824,0.67818,0.67823,191100000.0
2005-10-26 02:27:00,0.67812,0.6782,0.6781,0.6781,201799999.0
2005-10-26 02:28:00,0.67808,0.67814,0.67806,0.67806,194300001.0
2005-10-26 02:29:00,0.67808,0.67812,0.67807,0.6781,50599999.0
2005-10-26 02:30:00,0.67811,0.67836,0.67811,0.67833,102100001.0
2005-10-26 02:31:00,0.67832,0.67835,0.6783,0.67833,164200001.0
2005-10-26 02:32:00,0.67834,0.6784,0.67831,0.67838,77600001.0
2005-10-26 02:33:00,0.67836,0.67839,0.67835,0.67839,43200000.0
2005-10-26 02:34:00,0.67832,0.67832,0.67822,0.67825,132399998.0
2005-10-26 02:35:00,0.67815,0.67817,0.67811,0.67817,63700000.0
2005-10-26 02:36:00,0.6782,0.67832,0.6782,0.67825,101500001.0
2005-10-26 02:37:00,0.67826,0.67833,0.67821,0.67833,160100001.0
2005-10-26 02:38:00,0.67833,0.67844,0.67828,0.67844,123999997.0
2005-10-26 02:39:00,0.67846,0.67859,0.67844,0.67849,257299995.0
2005-10-26 02:40:00,0.67856,0.6786,0.67843,0.67853,224400000.0
2005-10-26 02:41:00,0.67849,0.67852,0.67846,0.67847,195900001.0
2005-10-26 02:42:00,0.67838,0.6784,0.67835,0.6784,95000000.0
2005-10-26 02:43:00,0.67841,0.67841,0.67832,0.67832,66700001.0
2005-10-26 02:44:00,0.67831,0.67833,0.67825,0.67833,166200003.0
2005-10-26 02:45:00,0.67831,0.67839,0.67831,0.67839,163000003.0
2005-10-26 02:46:00,0.67836,0.67847,0.67836,0.67847,101100000.0
2005-10-26 02:47:00,0.67856,0.67856,0.67845,0.67851,60599998.0
2005-10-26 02:48:00,0.67856,0.67856,0.67849,0.67856,169999998.0
2005-10-26 02:49:00,0.67851,0.67852,0.6784,0.6784,168499999.0
2005-10-26 02:50:00,0.67843,0.67845,0.67839,0.67843,142100001.0
2005-10-26 02:51:00,0.67843,0.67847,0.67843,0.67847,73299998.0
2005-10-26 02:52:00,0.67842,0.67843,0.67835,0.67843,182799998.0
2005-10-26 02:53:00,0.67846,0.67846,0.67831,0.67838,132800005.0
2005-10-26 02:54:00,0.67831,0.67831,0.67801,0.67801,171700000.0
2005-10-26 02:55:00,0.67795,0.67806,0.67794,0.67795,307999991.0
2005-10-26 02:56:00,0.67799,0.67804,0.67797,0.67804,92599998.0
2005-10-26 02:57:00,0.67801,0.67801,0.67795,0.678,95499998.0
2005-10-26 02:58:00,0.67802,0.67802,0.67797,0.67802,187000004.0
2005-10-26 02:59:00,0.67796,0.67798,0.67791,0.67798,178500000.0
2005-10-26 03:00:00,0.678,0.67801,0.67795,0.67795,99600002.0
2005-10-26 03:01:00,0.67803,0.67814,0.67803,0.67812,106300000.0
2005-10-26 03:02:00,0.67815,0.67819,0.67809,0.67819,249999999.0
2005-10-26 03:03:00,0.67817,0.67822,0.67816,0.67817,218699997.0
2005-10-26 03:04:00,0.6782,0.67827,0.6782,0.67821,139000003.0
2005-10-26 03:05:00,0.67818,0.67822,0.67817,0.6782,108500001.0
2005-10-26 03:06:00,0.67821,0.67825,0.67817,0.67825,179000001.0
2005-10-26 03:07:00,0.67821,0.67825,0.67816,0.67817,144200002.0
2005-10-26 03:08:00,0.67786,0.67807,0.6778,0.67781,260800003.0
2005-10-26 03:09:00,0.67814,0.67814,0.67805,0.67805,77200000.0
2005-10-26 03:10:00,0.67808,0.67808,0.67799,0.67803,84699999.0
2005-10-26 03:11:00,0.67803,0.67806,0.67799,0.67799,139400000.0
2005-10-26 03:12:00,0.67801,0.67802,0.6779,0.67798,157099998.0
2005-10-26 03:13:00,0.67802,0.67804,0.67798,0.67804,129399998.0
2005-10-26 03:14:00,0.67804,0.67804,0.67803,0.67803,54200001.0
2005-10-26 03:15:00,0.67808,0.67808,0.67799,0.67803,105299998.0
2005-10-26 03:16:00,0.67812,0.67816,0.6781,0.6781,125099998.0
2005-10-26 03:17:00,0.67817,0.67817,0.67806,0.67816,193800000.0
2005-10-26 03:18:00,0.67813,0.67813,0.67801,0.67807,84900000.0
2005-10-26 03:19:00,0.67799,0.67808,0.67799,0.67808,191000000.0
2005-10-26 03:20:00,0.67812,0.67812,0.67808,0.67808,8000000.0
2005-10-26 03:21:00,0.67806,0.67808,0.67795,0.67795,201399997.0
2005-10-26 03:22:00,0.67802,0.67803,0.67797,0.678,114999997.0
2005-10-26 03:23:00,0.67794,0.67799,0.67794,0.67797,117599999.0
2005-10-26 03:24:00,0.67801,0.67801,0.67797,0.67797,13600000.0
2005-10-26 03:25:00,0.67794,0.678,0.67793,0.67797,74000002.0
2005-10-26 03:26:00,0.67798,0.67798,0.67788,0.67798,194899999.0
2005-10-26 03:27:00,0.67795,0.67803,0.67792,0.67793,231000001.0
2005-10-26 03:28:00,0.67798,0.67798,0.67798,0.67798,39099998.0
2005-10-26 03:29:00,0.678,0.67803,0.678,0.67803,34300000.0
2005-10-26 03:30:00,0.67798,0.67806,0.67792,0.67806,40400000.0
2005-10-26 03:31:00,0.67803,0.67803,0.67793,0.67801,114500001.0
2005-10-26 03:32:00,0.678,0.67805,0.67794,0.67805,91400000.0
2005-10-26 03:33:00,0.67794,0.67799,0.67794,0.67799,104800002.0
2005-10-26 03:34:00,0.67801,0.67801,0.67783,0.67791,224800000.0
2005-10-26 03:35:00,0.67793,0.67794,0.67789,0.67791,133599997.0
2005-10-26 03:36:00,0.67793,0.67799,0.6779,0.6779,123600000.0
2005-10-26 03:37:00,0.67792,0.678,0.67792,0.67797,205500001.0
2005-10-26 03:38:00,0.67797,0.67797,0.67785,0.67785,163199999.0
2005-10-26 03:39:00,0.67792,0.67802,0.67791,0.67801,73200001.0
2005-10-26 03:40:00,0.67795,0.67801,0.67792,0.67801,83500001.0
2005-10-26 03:41:00,0.67797,0.67797,0.6779,0.67797,87599998.0
2005-10-26 03:42:00,0.67809,0.6783,0.67809,0.6783,136600002.0
2005-10-26 03:43:00,0.67827,0.67827,0.67817,0.67827,111599999.0
2005-10-26 03:44:00,0.67823,0.67827,0.67821,0.67822,15600000.0
2005-10-26 03:45:00,0.67826,0.67826,0.67815,0.67818,292800005.0
2005-10-26 03:46:00,0.67812,0.67817,0.67809,0.67817,118600002.0
2005-10-26 03:47:00,0.67824,0.67825,0.67814,0.67815,114899997.0
2005-10-26 03:48:00,0.67819,0.67834,0.67819,0.67826,103600002.0
2005-10-26 03:49:00,0.67823,0.67841,0.67816,0.67827,243599999.0
2005-10-26 03:50:00,0.67813,0.67824,0.67813,0.67824,87099998.0
2005-10-26 03:51:00,0.67817,0.67829,0.67817,0.67829,177999999.0
2005-10-26 03:52:00,0.67826,0.67833,0.67821,0.67825,212100003.0
2005-10-26 03:53:00,0.67829,0.67829,0.67822,0.67822,93300001.0
2005-10-26 03:54:00,0.67824,0.67829,0.67822,0.67829,82699998.0
2005-10-26 03:55:00,0.67827,0.67828,0.67825,0.67825,60799999.0
2005-10-26 03:56:00,0.67824,0.67827,0.67819,0.67822,286400001.0
2005-10-26 03:57:00,0.67829,0.67829,0.67824,0.67829,86399997.0
2005-10-26 03:58:00,0.67823,0.67829,0.67823,0.67825,187200003.0
2005-10-26 03:59:00,0.67823,0.67823,0.67809,0.67809,59799999.0
2005-10-26 04:00:00,0.67812,0.67812,0.67804,0.67806,109000001.0
2005-10-26 04:01:00,0.67807,0.67815,0.67807,0.67815,187699998.0
2005-10-26 04:02:00,0.67813,0.67816,0.67809,0.67816,183900000.0
2005-10-26 04:03:00,0.6782,0.6782,0.67813,0.67813,114099999.0
2005-10-26 04:04:00,0.67816,0.67817,0.67809,0.67809,84000000.0
2005-10-26 04:05:00,0.67809,0.67818,0.67809,0.67815,200000001.0
2005-10-26 04:06:00,0.67815,0.67824,0.67815,0.67824,23400000.0
2005-10-26 04:07:00,0.67818,0.67818,0.67808,0.67815,136400001.0
2005-10-26 04:08:00,0.67816,0.67816,0.67816,0.67816,6800000.0
2005-10-26 04:09:00,0.67823,0.67823,0.67811,0.67821,169900002.0
2005-10-26 04:10:00,0.67823,0.67833,0.67823,0.67833,133300002.0
2005-10-26 04:11:00,0.67829,0.67829,0.6782,0.6782,149099998.0
2005-10-26 04:12:00,0.67824,0.67826,0.6782,0.67826,140000002.0
2005-10-26 04:13:00,0.67823,0.67823,0.67816,0.67823,202500000.0
2005-10-26 04:14:00,0.67816,0.67816,0.67811,0.67811,29000000.0
2005-10-26 04:15:00,0.6782,0.67827,0.6782,0.67827,166299998.0
2005-10-26 04:16:00,0.67828,0.67834,0.67822,0.67832,96400002.0
2005-10-26 04:17:00,0.6783,0.67832,0.67828,0.67828,123700000.0
2005-10-26 04:18:00,0.67828,0.67828,0.67827,0.67827,20600000.0
2005-10-26 04:19:00,0.67823,0.67825,0.67822,0.67822,240899993.0
2005-10-26 04:20:00,0.67823,0.67827,0.67823,0.67824,96800001.0
2005-10-26 04:21:00,0.67826,0.67833,0.67825,0.67826,106700002.0
2005-10-26 04:22:00,0.67828,0.67831,0.6782,0.6782,170599997.0
2005-10-26 04:23:00,0.67827,0.67833,0.67823,0.67823,118799997.0
2005-10-26 04:24:00,0.67825,0.6783,0.67823,0.6783,218000000.0
2005-10-26 04:25:00,0.67825,0.67832,0.67825,0.67825,116200001.0
2005-10-26 04:26:00,0.67819,0.67831,0.67819,0.67821,136499998.0
2005-10-26 04:27:00,0.67821,0.67828,0.67817,0.67827,133800000.0
2005-10-26 04:28:00,0.67823,0.67825,0.6782,0.6782,16900000.0
2005-10-26 04:29:00,0.6779,0.678,0.67782,0.67782,181000001.0
2005-10-26 04:30:00,0.67793,0.67812,0.6778,0.6778,138000000.0
2005-10-26 04:31:00,0.67823,0.67825,0.6782,0.67823,117599999.0
2005-10-26 04:32:00,0.67827,0.67827,0.67822,0.67822,127099999.0
2005-10-26 04:33:00,0.67827,0.67841,0.67827,0.67835,168700001.0
2005-10-26 04:34:00,0.67835,0.67843,0.67835,0.67838,131799997.0
2005-10-26 04:35:00,0.67838,0.67838,0.67835,0.67836,113200003.0
2005-10-26 04:36:00,0.6784,0.6784,0.67832,0.67838,41000000.0
2005-10-26 04:37:00,0.6783,0.67837,0.6783,0.67836,34300000.0
2005-10-26 04:38:00,0.6777,0.6782,0.67769,0.6782,112899997.0
2005-10-26 04:39:00,0.67838,0.67843,0.67833,0.67835,273299999.0
2005-10-26 04:40:00,0.67842,0.67848,0.67836,0.67838,194100001.0
2005-10-26 04:41:00,0.67838,0.67838,0.67834,0.67834,6800000.0
2005-10-26 04:42:00,0.67834,0.67834,0.67824,0.6783,141400003.0
2005-10-26 04:43:00,0.67829,0.67832,0.67825,0.67825,141700003.0
2005-10-26 04:44:00,0.6782,0.6783,0.6782,0.6783,153799998.0
2005-10-26 04:45:00,0.67821,0.67831,0.67821,0.67827,123699996.0
2005-10-26 04:46:00,0.67823,0.67829,0.67823,0.67829,79099999.0
2005-10-26 04:47:00,0.67828,0.67828,0.67819,0.67828,68700001.0
2005-10-26 04:48:00,0.67825,0.67825,0.67821,0.67821,154300004.0
2005-10-26 04:49:00,0.67826,0.67829,0.67821,0.67822,98000001.0
2005-10-26 04:50:00,0.67815,0.67817,0.67809,0.67812,156399999.0
2005-10-26 04:51:00,0.67814,0.67815,0.67814,0.67815,71799999.0
2005-10-26 04:52:00,0.67821,0.67826,0.67821,0.67826,75199998.0
2005-10-26 04:53:00,0.6783,0.67833,0.67825,0.6783,202000002.0
2005-10-26 04:54:00,0.6783,0.67832,0.67828,0.67832,136499996.0
2005-10-26 04:55:00,0.67833,0.67838,0.67829,0.67829,107900002.0
2005-10-26 04:56:00,0.67828,0.67841,0.67828,0.67841,38200001.0
2005-10-26 04:57:00,0.67839,0.67846,0.67839,0.67846,40600001.0
2005-10-26 04:58:00,0.67843,0.67843,0.67839,0.67841,131300003.0
2005-10-26 04:59:00,0.67837,0.67837,0.67826,0.6783,154400000.0
2005-10-26 05:00:00,0.67832,0.67841,0.67832,0.67841,123099996.0
2005-10-26 05:01:00,0.6784,0.67851,0.6784,0.67851,144300001.0
2005-10-26 05:02:00,0.67845,0.67845,0.67841,0.67841,56500002.0
2005-10-26 05:03:00,0.6784,0.6784,0.67832,0.67836,104300003.0
2005-10-26 05:04:00,0.6784,0.67848,0.67833,0.67848,210700001.0
2005-10-26 05:05:00,0.67846,0.67846,0.6784,0.6784,69499999.0
2005-10-26 05:06:00,0.6784,0.6784,0.67838,0.67838,70000000.0
2005-10-26 05:07:00,0.67834,0.67846,0.67828,0.67846,179699999.0
2005-10-26 05:08:00,0.67848,0.67848,0.67841,0.67841,136699999.0
2005-10-26 05:09:00,0.67839,0.67843,0.67834,0.67835,71900002.0
2005-10-26 05:10:00,0.67826,0.67829,0.67822,0.67829,100399999.0
2005-10-26 05:11:00,0.67826,0.67826,0.67815,0.67815,119800003.0
2005-10-26 05:12:00,0.67825,0.67825,0.6782,0.6782,55799999.0
2005-10-26 05:13:00,0.67807,0.67807,0.67783,0.67801,177199997.0
2005-10-26 05:14:00,0.6782,0.6782,0.67813,0.67817,178399999.0
2005-10-26 05:15:00,0.67817,0.67825,0.67815,0.67825,149199998.0
2005-10-26 05:16:00,0.67824,0.67824,0.67812,0.67815,143600003.0
2005-10-26 05:17:00,0.67809,0.67815,0.67806,0.67814,249399999.0
2005-10-26 05:18:00,0.6781,0.67817,0.6781,0.6781,128399999.0
2005-10-26 05:19:00,0.67773,0.67793,0.6777,0.67785,160000001.0
2005-10-26 05:20:00,0.67815,0.67819,0.67815,0.67818,22500000.0
2005-10-26 05:21:00,0.6782,0.67831,0.6782,0.67825,161900003.0
2005-10-26 05:22:00,0.67823,0.67823,0.67822,0.67822,63999999.0
2005-10-26 05:23:00,0.6779,0.67802,0.67784,0.67784,76799999.0
2005-10-26 05:24:00,0.67822,0.67824,0.6782,0.6782,130300001.0
2005-10-26 05:25:00,0.67798,0.67819,0.67792,0.67792,173799994.0
2005-10-26 05:26:00,0.67823,0.67827,0.6782,0.6782,128400000.0
2005-10-26 05:27:00,0.67825,0.67826,0.67825,0.67826,28700001.0
2005-10-26 05:28:00,0.67782,0.67801,0.67777,0.67801,209400005.0
2005-10-26 05:29:00,0.678,0.67805,0.67791,0.678,178500001.0
2005-10-26 05:30:00,0.67827,0.67829,0.67825,0.67825,75599998.0
2005-10-26 05:31:00,0.67782,0.67814,0.67781,0.67814,121100002.0
2005-10-26 05:32:00,0.67825,0.6783,0.67825,0.67827,283399999.0
2005-10-26 05:33:00,0.67804,0.67816,0.67788,0.67788,153499999.0
2005-10-26 05:34:00,0.67773,0.67793,0.67766,0.67788,124800002.0
2005-10-26 05:35:00,0.67828,0.67829,0.67825,0.67829,82800002.0
2005-10-26 05:36:00,0.67827,0.67827,0.67827,0.67827,45500000.0
2005-10-26 05:37:00,0.67806,0.67806,0.6778,0.67793,150000001.0
2005-10-26 05:38:00,0.67788,0.67801,0.67776,0.67782,200200000.0
2005-10-26 05:39:00,0.67828,0.67834,0.67823,0.67834,90999997.0
2005-10-26 05:40:00,0.67777,0.67806,0.67777,0.67786,128700000.0
2005-10-26 05:41:00,0.67783,0.67826,0.67783,0.67826,95100001.0
2005-10-26 05:42:00,0.67833,0.67835,0.67833,0.67835,125199996.0
2005-10-26 05:43:00,0.67833,0.67833,0.67833,0.67833,40700001.0
2005-10-26 05:44:00,0.67835,0.67835,0.6783,0.67833,99700000.0
2005-10-26 05:45:00,0.6783,0.6783,0.67818,0.67818,95499999.0
2005-10-26 05:46:00,0.67825,0.67828,0.67819,0.67827,122799996.0
2005-10-26 05:47:00,0.67824,0.67824,0.67815,0.6782,93100000.0
2005-10-26 05:48:00,0.67816,0.67826,0.67816,0.67823,279599999.0
2005-10-26 05:49:00,0.67823,0.67825,0.67815,0.67815,158800001.0
2005-10-26 05:50:00,0.67822,0.67826,0.67822,0.67824,27200000.0
2005-10-26 05:51:00,0.67829,0.6783,0.67822,0.6783,102099999.0
2005-10-26 05:52:00,0.6783,0.67836,0.67822,0.67835,273799999.0
2005-10-26 05:53:00,0.67832,0.67833,0.67825,0.6783,75100000.0
2005-10-26 05:54:00,0.67831,0.67835,0.67828,0.67833,133899999.0
2005-10-26 05:55:00,0.67832,0.67839,0.67823,0.67829,78700001.0
2005-10-26 05:56:00,0.67835,0.67837,0.67829,0.67829,222800003.0
2005-10-26 05:57:00,0.67827,0.67832,0.67827,0.6783,56500001.0
2005-10-26 05:58:00,0.6783,0.6783,0.6783,0.6783,24700001.0
2005-10-26 05:59:00,0.67832,0.67832,0.67831,0.67831,77500000.0
2005-10-26 06:00:00,0.67837,0.6784,0.67832,0.67838,141300001.0
2005-10-26 06:01:00,0.67836,0.67848,0.67836,0.67845,240699996.0
2005-10-26 06:02:00,0.67842,0.6785,0.6784,0.67846,200400004.0
2005-10-26 06:03:00,0.67848,0.67848,0.67845,0.67848,94899999.0
2005-10-26 06:04:00,0.67843,0.67851,0.67842,0.67842,128600002.0
2005-10-26 06:05:00,0.67845,0.67848,0.67845,0.67848,15600000.0
2005-10-26 06:06:00,0.67845,0.67848,0.67841,0.67841,104699998.0
2005-10-26 06:07:00,0.6784,0.67843,0.67837,0.67841,183299997.0
2005-10-26 06:08:00,0.6784,0.67856,0.6784,0.6785,152000001.0
2005-10-26 06:09:00,0.67853,0.67855,0.67848,0.67855,144399995.0
2005-10-26 06:10:00,0.6785,0.67852,0.6785,0.67852,50999999.0
2005-10-26 06:11:00,0.67849,0.67855,0.67849,0.67855,123799996.0
2005-10-26 06:12:00,0.67855,0.67855,0.67847,0.67851,137800002.0
2005-10-26 06:13:00,0.67852,0.67852,0.67852,0.67852,4800000.0
2005-10-26 06:14:00,0.6785,0.67858,0.67848,0.67852,105399999.0
2005-10-26 06:15:00,0.67848,0.67856,0.67847,0.67847,241500005.0
2005-10-26 06:16:00,0.6785,0.6785,0.67845,0.6785,120099999.0
2005-10-26 06:17:00,0.67848,0.67851,0.67845,0.67845,92899999.0
2005-10-26 06:18:00,0.67848,0.67855,0.67848,0.67855,62300000.0
2005-10-26 06:19:00,0.67852,0.67854,0.67833,0.67835,181099998.0
2005-10-26 06:20:00,0.67844,0.67845,0.67838,0.67845,129200002.0
2005-10-26 06:21:00,0.67847,0.67848,0.67847,0.67848,22300000.0
2005-10-26 06:22:00,0.67852,0.67853,0.67852,0.67853,20600000.0
2005-10-26 06:23:00,0.67854,0.67855,0.67848,0.67851,167500003.0
2005-10-26 06:24:00,0.67852,0.6786,0.67852,0.67856,154700000.0
2005-10-26 06:25:00,0.67846,0.67857,0.67846,0.67851,76899999.0
2005-10-26 06:26:00,0.67851,0.67856,0.67845,0.67845,296300000.0
2005-10-26 06:27:00,0.67848,0.67853,0.67847,0.67847,217999995.0
2005-10-26 06:28:00,0.67851,0.67851,0.6785,0.6785,74899999.0
2005-10-26 06:29:00,0.67854,0.67858,0.67851,0.67858,79100002.0
2005-10-26 06:30:00,0.67859,0.67859,0.67852,0.67854,95899999.0
2005-10-26 06:31:00,0.67848,0.67854,0.67847,0.67854,110100000.0
2005-10-26 06:32:00,0.67858,0.67858,0.67857,0.67857,60800001.0
2005-10-26 06:33:00,0.67852,0.67852,0.6785,0.67851,50300000.0
2005-10-26 06:34:00,0.67848,0.67852,0.67847,0.67847,234500004.0
2005-10-26 06:35:00,0.67837,0.67837,0.67815,0.67832,135500002.0
2005-10-26 06:36:00,0.67845,0.67845,0.67822,0.67832,172700005.0
2005-10-26 06:37:00,0.67838,0.67843,0.67832,0.67835,190400002.0
2005-10-26 06:38:00,0.67831,0.67837,0.67831,0.67832,140599994.0
2005-10-26 06:39:00,0.67834,0.67837,0.67831,0.67831,87699997.0
2005-10-26 06:40:00,0.67836,0.67841,0.67834,0.67841,45600002.0
2005-10-26 06:41:00,0.67838,0.67843,0.67836,0.67843,283999999.0
2005-10-26 06:42:00,0.6784,0.67844,0.67838,0.67844,135599997.0
2005-10-26 06:43:00,0.6784,0.67846,0.67839,0.67846,107299999.0
2005-10-26 06:44:00,0.6785,0.67851,0.67845,0.67845,212400004.0
2005-10-26 06:45:00,0.6785,0.6785,0.67837,0.67838,175600000.0
2005-10-26 06:46:00,0.67843,0.67845,0.67839,0.6784,229299997.0
2005-10-26 06:47:00,0.67844,0.6785,0.67836,0.67836,48400001.0
2005-10-26 06:48:00,0.67829,0.67836,0.67829,0.67836,47800001.0
2005-10-26 06:49:00,0.6784,0.6784,0.6784,0.6784,65500002.0
2005-10-26 06:50:00,0.67837,0.6784,0.67837,0.6784,24600000.0
2005-10-26 06:51:00,0.67837,0.67841,0.67828,0.67841,118899999.0
2005-10-26 06:52:00,0.67842,0.67845,0.6784,0.67845,115899998.0
2005-10-26 06:53:00,0.67845,0.67845,0.67838,0.67841,104400002.0
2005-10-26 06:54:00,0.67837,0.67837,0.67837,0.67837,63799999.0
2005-10-26 06:55:00,0.67836,0.67841,0.67831,0.67836,203399996.0
2005-10-26 06:56:00,0.67833,0.67834,0.67827,0.67829,177299998.0
2005-10-26 06:57:00,0.67831,0.67831,0.67821,0.67831,214000005.0
2005-10-26 06:58:00,0.67827,0.67827,0.67818,0.67822,153300002.0
2005-10-26 06:59:00,0.67826,0.67832,0.67815,0.67815,118099997.0
2005-10-26 07:00:00,0.67818,0.67834,0.67818,0.6783,125199998.0
2005-10-26 07:01:00,0.67829,0.67832,0.67828,0.67828,191699999.0
2005-10-26 07:02:00,0.67829,0.67836,0.67829,0.67832,137900002.0
2005-10-26 07:03:00,0.67835,0.67837,0.67835,0.67837,45700002.0
2005-10-26 07:04:00,0.6783,0.67835,0.6783,0.67835,8800000.0
2005-10-26 07:05:00,0.67832,0.67837,0.67832,0.67833,39600000.0
2005-10-26 07:06:00,0.67832,0.67836,0.67831,0.67832,226300001.0
2005-10-26 07:07:00,0.67829,0.67831,0.67829,0.67831,117500000.0
2005-10-26 07:08:00,0.67833,0.67838,0.67833,0.67833,70100000.0
2005-10-26 07:09:00,0.67826,0.67826,0.67826,0.67826,36899998.0
2005-10-26 07:10:00,0.67819,0.67827,0.67819,0.67823,85600001.0
2005-10-26 07:11:00,0.67824,0.67829,0.67824,0.67825,80199998.0
2005-10-26 07:12:00,0.67822,0.67823,0.67822,0.67823,60600001.0
2005-10-26 07:13:00,0.67826,0.67829,0.67826,0.67826,105399997.0
2005-10-26 07:14:00,0.67825,0.67829,0.67822,0.67827,147700000.0
2005-10-26 07:15:00,0.67828,0.67828,0.67822,0.67825,123099999.0
2005-10-26 07:16:00,0.67825,0.67825,0.67823,0.67825,122700003.0
2005-10-26 07:17:00,0.67798,0.67802,0.67782,0.678,209399996.0
2005-10-26 07:18:00,0.67785,0.67797,0.67777,0.67786,107900002.0
2005-10-26 07:19:00,0.67822,0.67827,0.67822,0.67823,123700001.0
2005-10-26 07:20:00,0.67825,0.67829,0.67822,0.67825,239899999.0
2005-10-26 07:21:00,0.6783,0.67834,0.6783,0.67834,89300000.0
2005-10-26 07:22:00,0.67835,0.67837,0.67835,0.67837,73299998.0
2005-10-26 07:23:00,0.67808,0.67808,0.67797,0.67797,6400000.0
2005-10-26 07:24:00,0.67834,0.67838,0.67834,0.67838,25500001.0
2005-10-26 07:25:00,0.67832,0.67832,0.67831,0.67831,32700000.0
2005-10-26 07:26:00,0.67829,0.67837,0.67829,0.6783,117500000.0
2005-10-26 07:27:00,0.67829,0.67833,0.67826,0.67828,125599999.0
2005-10-26 07:28:00,0.67826,0.67832,0.67826,0.67827,78599999.0
2005-10-26 07:29:00,0.67827,0.67827,0.67824,0.67827,112800003.0
2005-10-26 07:30:00,0.67815,0.67819,0.67794,0.67808,170199999.0
2005-10-26 07:31:00,0.67827,0.67827,0.67823,0.67823,73399996.0
2005-10-26 07:32:00,0.67824,0.67828,0.67822,0.67826,145499998.0
2005-10-26 07:33:00,0.67826,0.67829,0.67826,0.67827,90800000.0
2005-10-26 07:34:00,0.67824,0.67833,0.67824,0.6783,159600003.0
2005-10-26 07:35:00,0.67832,0.67836,0.67829,0.67833,117800003.0
2005-10-26 07:36:00,0.67836,0.67836,0.67826,0.67828,215700006.0
2005-10-26 07:37:00,0.67834,0.67834,0.67827,0.6783,151000001.0
2005-10-26 07:38:00,0.6783,0.67843,0.67825,0.67843,149400002.0
2005-10-26 07:39:00,0.67843,0.67849,0.67839,0.67843,156400000.0
2005-10-26 07:40:00,0.67845,0.67849,0.67845,0.67849,163000002.0
2005-10-26 07:41:00,0.6785,0.67855,0.67848,0.67855,185999996.0
2005-10-26 07:42:00,0.67851,0.67851,0.67842,0.67845,194699999.0
2005-10-26 07:43:00,0.6784,0.67851,0.6784,0.67848,112799998.0
2005-10-26 07:44:00,0.67849,0.67856,0.67847,0.67856,122099999.0
2005-10-26 07:45:00,0.6785,0.6785,0.67844,0.67844,26200000.0
2005-10-26 07:46:00,0.67843,0.67847,0.6784,0.6784,215099996.0
2005-10-26 07:47:00,0.67844,0.67851,0.67841,0.67851,86000003.0
2005-10-26 07:48:00,0.67853,0.67857,0.67852,0.67855,101300001.0
2005-10-26 07:49:00,0.67854,0.6786,0.6785,0.6786,154399998.0
2005-10-26 07:50:00,0.67863,0.67876,0.67859,0.67876,79600000.0
2005-10-26 07:51:00,0.67873,0.67875,0.67869,0.67869,154900003.0
2005-10-26 07:52:00,0.6787,0.67885,0.6787,0.67882,114700000.0
2005-10-26 07:53:00,0.67881,0.67899,0.67881,0.67899,135900003.0
2005-10-26 07:54:00,0.67897,0.679,0.67895,0.67897,222299999.0
2005-10-26 07:55:00,0.67901,0.67906,0.67897,0.67902,113599998.0
2005-10-26 07:56:00,0.67895,0.67901,0.67893,0.67893,144599999.0
2005-10-26 07:57:00,0.67892,0.67893,0.67889,0.67891,96800002.0
2005-10-26 07:58:00,0.67892,0.67894,0.67882,0.67882,231000001.0
2005-10-26 07:59:00,0.67886,0.67887,0.67886,0.67887,52599998.0
2005-10-26 08:00:00,0.6788,0.67884,0.67877,0.67878,185499999.0
2005-10-26 08:01:00,0.67878,0.67878,0.67869,0.6787,34199999.0
2005-10-26 08:02:00,0.67871,0.67873,0.67869,0.67873,64999999.0
2005-10-26 08:03:00,0.67879,0.67881,0.67879,0.67881,7700000.0
2005-10-26 08:04:00,0.67875,0.67884,0.67873,0.6788,267399998.0
2005-10-26 08:05:00,0.6788,0.67882,0.67874,0.67874,120199998.0
2005-10-26 08:06:00,0.67872,0.67877,0.6787,0.67874,245300002.0
2005-10-26 08:07:00,0.67873,0.67873,0.67864,0.67865,196899998.0
2005-10-26 08:08:00,0.67871,0.67871,0.67861,0.67863,84300001.0
2005-10-26 08:09:00,0.67865,0.67872,0.67856,0.67872,102599998.0
2005-10-26 08:10:00,0.67866,0.67872,0.67857,0.67872,150000002.0
2005-10-26 08:11:00,0.67872,0.67877,0.67868,0.67869,149600001.0
2005-10-26 08:12:00,0.67877,0.67878,0.67868,0.67878,120400001.0
2005-10-26 08:13:00,0.67887,0.67897,0.67883,0.67892,221600003.0
2005-10-26 08:14:00,0.67904,0.67919,0.67904,0.67917,45900000.0
2005-10-26 08:15:00,0.67918,0.67938,0.67918,0.67937,217000000.0
2005-10-26 08:16:00,0.67954,0.67965,0.67929,0.67929,179699997.0
2005-10-26 08:17:00,0.67932,0.67947,0.67932,0.67947,112600001.0
2005-10-26 08:18:00,0.67943,0.67949,0.67929,0.67929,162200004.0
2005-10-26 08:19:00,0.67915,0.67924,0.6791,0.67923,238100002.0
2005-10-26 08:20:00,0.67917,0.67924,0.67917,0.67924,51100000.0
2005-10-26 08:21:00,0.67919,0.67919,0.67908,0.67908,23900000.0
2005-10-26 08:22:00,0.67907,0.67922,0.679,0.67919,198599999.0
2005-10-26 08:23:00,0.67914,0.67914,0.67909,0.67909,50200001.0
2005-10-26 08:24:00,0.67905,0.67912,0.67905,0.6791,198700005.0
2005-10-26 08:25:00,0.67907,0.67912,0.67903,0.67908,212600001.0
2005-10-26 08:26:00,0.67908,0.67915,0.67901,0.6791,261800003.0
2005-10-26 08:27:00,0.67908,0.67908,0.67899,0.67902,165200002.0
2005-10-26 08:28:00,0.67904,0.6791,0.679,0.67905,131700000.0
2005-10-26 08:29:00,0.67901,0.67915,0.67901,0.67915,124399997.0
2005-10-26 08:30:00,0.67917,0.67929,0.67917,0.67925,73500001.0
2005-10-26 08:31:00,0.67921,0.67922,0.67914,0.67917,135800002.0
2005-10-26 08:32:00,0.67915,0.67915,0.67906,0.67914,138599999.0
2005-10-26 08:33:00,0.67914,0.67914,0.67908,0.67908,124000000.0
2005-10-26 08:34:00,0.67909,0.67911,0.67905,0.6791,120399997.0
2005-10-26 08:35:00,0.67911,0.67916,0.67903,0.67916,185900001.0
2005-10-26 08:36:00,0.67917,0.67918,0.67917,0.67917,104399997.0
2005-10-26 08:37:00,0.67911,0.67914,0.679,0.679,178300000.0
2005-10-26 08:38:00,0.67898,0.67905,0.67894,0.67903,190699999.0
2005-10-26 08:39:00,0.67902,0.67911,0.67902,0.67906,195500001.0
2005-10-26 08:40:00,0.67898,0.67899,0.67897,0.67897,78600000.0
2005-10-26 08:41:00,0.67893,0.67896,0.67884,0.67888,124200000.0
2005-10-26 08:42:00,0.67884,0.67891,0.67878,0.67878,111099998.0
2005-10-26 08:43:00,0.67873,0.6788,0.67867,0.67867,22900000.0
2005-10-26 08:44:00,0.67871,0.67871,0.67857,0.6786,55299999.0
2005-10-26 08:45:00,0.67856,0.67865,0.67856,0.67858,194299999.0
2005-10-26 08:46:00,0.67856,0.67864,0.67853,0.67864,150100004.0
2005-10-26 08:47:00,0.67866,0.67873,0.67865,0.67865,128799999.0
2005-10-26 08:48:00,0.67866,0.67867,0.67865,0.67866,162299999.0
2005-10-26 08:49:00,0.6787,0.67871,0.67863,0.67865,77700000.0
2005-10-26 08:50:00,0.67867,0.67869,0.6786,0.67865,149100001.0
2005-10-26 08:51:00,0.67869,0.67872,0.67866,0.67867,249099999.0
2005-10-26 08:52:00,0.67868,0.6788,0.67867,0.6788,57100000.0
2005-10-26 08:53:00,0.67878,0.67883,0.67877,0.67877,151700003.0
2005-10-26 08:54:00,0.67869,0.67869,0.6786,0.67861,102000003.0
2005-10-26 08:55:00,0.67868,0.67868,0.67868,0.67868,60700001.0
2005-10-26 08:56:00,0.67863,0.67863,0.67855,0.67855,170000002.0
2005-10-26 08:57:00,0.67854,0.67855,0.67849,0.67849,65000000.0
2005-10-26 08:58:00,0.67847,0.67853,0.67847,0.67852,173100003.0
2005-10-26 08:59:00,0.67854,0.67866,0.67853,0.67866,121900000.0
2005-10-26 09:00:00,0.67869,0.67874,0.67867,0.67874,251599999.0
2005-10-26 09:01:00,0.67877,0.67886,0.67877,0.67878,240300004.0
2005-10-26 09:02:00,0.67878,0.67878,0.67871,0.67872,76399999.0
2005-10-26 09:03:00,0.6787,0.67874,0.67853,0.67853,85000001.0
2005-10-26 09:04:00,0.67857,0.67862,0.67857,0.67858,105200000.0
2005-10-26 09:05:00,0.67853,0.67859,0.67853,0.67857,215799998.0
2005-10-26 09:06:00,0.67854,0.67861,0.67854,0.67861,21500000.0
2005-10-26 09:07:00,0.67858,0.67858,0.67848,0.67853,111500000.0
2005-10-26 09:08:00,0.67853,0.67855,0.67847,0.6785,211799996.0
2005-10-26 09:09:00,0.67848,0.67848,0.67831,0.67835,67999998.0
2005-10-26 09:10:00,0.67832,0.67834,0.67827,0.67834,49600000.0
2005-10-26 09:11:00,0.67828,0.67828,0.67809,0.67817,250500000.0
2005-10-26 09:12:00,0.67814,0.6782,0.67814,0.6782,123000000.0
2005-10-26 09:13:00,0.67822,0.67822,0.67822,0.67822,15100000.0
2005-10-26 09:14:00,0.67817,0.67817,0.67811,0.67816,17500000.0
2005-10-26 09:15:00,0.67815,0.6782,0.67815,0.67817,118000001.0
2005-10-26 09:16:00,0.67815,0.67835,0.67815,0.67835,189299996.0
2005-10-26 09:17:00,0.67831,0.67838,0.67827,0.67833,76200000.0
2005-10-26 09:18:00,0.67837,0.6784,0.67832,0.67832,170800000.0
2005-10-26 09:19:00,0.67834,0.67834,0.67822,0.67829,197199998.0
2005-10-26 09:20:00,0.6783,0.6783,0.6781,0.6781,163200000.0
2005-10-26 09:21:00,0.67817,0.67833,0.67816,0.67833,159399998.0
2005-10-26 09:22:00,0.67835,0.67835,0.67828,0.67833,227000000.0
2005-10-26 09:23:00,0.67828,0.67839,0.67827,0.67836,143500004.0
2005-10-26 09:24:00,0.67837,0.67851,0.67829,0.67851,296699995.0
2005-10-26 09:25:00,0.67852,0.67861,0.67852,0.67857,192399999.0
2005-10-26 09:26:00,0.67851,0.67852,0.67844,0.67844,205000003.0
2005-10-26 09:27:00,0.67847,0.67852,0.67843,0.67843,233999997.0
2005-10-26 09:28:00,0.67847,0.67854,0.67846,0.67854,183799999.0
2005-10-26 09:29:00,0.6787,0.67893,0.6787,0.67893,47899999.0
2005-10-26 09:30:00,0.67892,0.67892,0.67886,0.67888,106799998.0
2005-10-26 09:31:00,0.67883,0.67898,0.67883,0.67894,102199998.0
2005-10-26 09:32:00,0.6789,0.67892,0.67882,0.67882,197799999.0
2005-10-26 09:33:00,0.67876,0.67878,0.67873,0.67873,147499995.0
2005-10-26 09:34:00,0.67876,0.67884,0.67876,0.67878,46300001.0
2005-10-26 09:35:00,0.67878,0.67882,0.67873,0.67882,144600001.0
2005-10-26 09:36:00,0.67883,0.67889,0.67876,0.67876,65700001.0
2005-10-26 09:37:00,0.67879,0.67881,0.67879,0.67881,38300000.0
2005-10-26 09:38:00,0.67885,0.67885,0.67876,0.6788,50100000.0
2005-10-26 09:39:00,0.67875,0.679,0.67875,0.679,114900000.0
2005-10-26 09:40:00,0.67897,0.67897,0.67888,0.67888,70999999.0
2005-10-26 09:41:00,0.67881,0.67888,0.67879,0.6788,216099999.0
2005-10-26 09:42:00,0.67883,0.67893,0.67873,0.67893,258099997.0
2005-10-26 09:43:00,0.67897,0.67905,0.67892,0.679,193099999.0
2005-10-26 09:44:00,0.67895,0.679,0.67892,0.67897,226600002.0
2005-10-26 09:45:00,0.67889,0.67902,0.67889,0.67902,135699996.0
2005-10-26 09:46:00,0.67901,0.67909,0.67901,0.67904,145599997.0
2005-10-26 09:47:00,0.67901,0.67908,0.679,0.67907,166800000.0
2005-10-26 09:48:00,0.67905,0.67918,0.67905,0.67913,208900006.0
2005-10-26 09:49:00,0.6791,0.67921,0.67909,0.67914,99499998.0
2005-10-26 09:50:00,0.67914,0.67914,0.67905,0.67905,104899998.0
2005-10-26 09:51:00,0.67902,0.67906,0.67898,0.67903,202100002.0
2005-10-26 09:52:00,0.67903,0.67903,0.67899,0.67899,43800000.0
2005-10-26 09:53:00,0.679,0.67907,0.67898,0.67905,198799995.0
2005-10-26 09:54:00,0.679,0.67915,0.679,0.67915,116500000.0
2005-10-26 09:55:00,0.67915,0.67915,0.67902,0.67902,144500001.0
2005-10-26 09:56:00,0.67906,0.67906,0.67897,0.679,120899998.0
2005-10-26 09:57:00,0.67909,0.67909,0.67896,0.679,194300005.0
2005-10-26 09:58:00,0.67903,0.67905,0.679,0.67905,54300000.0
2005-10-26 09:59:00,0.67909,0.67917,0.67909,0.67913,123900002.0
2005-10-26 10:00:00,0.67915,0.6793,0.67915,0.6793,145400001.0
2005-10-26 10:01:00,0.67927,0.67937,0.67925,0.67937,128699998.0
2005-10-26 10:02:00,0.67936,0.67937,0.67932,0.67937,120400002.0
2005-10-26 10:03:00,0.67938,0.67938,0.67926,0.67933,244900001.0
2005-10-26 10:04:00,0.67933,0.67933,0.67913,0.6792,152600001.0
2005-10-26 10:05:00,0.67924,0.6793,0.67921,0.67928,260699998.0
2005-10-26 10:06:00,0.6792,0.67924,0.67915,0.67924,71600000.0
2005-10-26 10:07:00,0.67927,0.67936,0.67927,0.67934,209799998.0
2005-10-26 10:08:00,0.67937,0.67943,0.67937,0.67938,122500000.0
2005-10-26 10:09:00,0.6794,0.67948,0.6794,0.67944,196600001.0
2005-10-26 10:10:00,0.67948,0.67961,0.67948,0.67951,128600002.0
2005-10-26 10:11:00,0.6796,0.67967,0.67957,0.67962,228799997.0
2005-10-26 10:12:00,0.67966,0.67977,0.67966,0.6797,274900001.0
2005-10-26 10:13:00,0.67974,0.67978,0.67973,0.67977,163200000.0
2005-10-26 10:14:00,0.67977,0.67977,0.67973,0.67973,27300000.0
2005-10-26 10:15:00,0.67982,0.67983,0.67974,0.67974,194399998.0
2005-10-26 10:16:00,0.67973,0.67978,0.6797,0.67978,197400004.0
2005-10-26 10:17:00,0.67974,0.67983,0.67972,0.67978,350099999.0
2005-10-26 10:18:00,0.67977,0.67977,0.6797,0.67971,47500000.0
2005-10-26 10:19:00,0.67973,0.67973,0.67966,0.67966,77100002.0
2005-10-26 10:20:00,0.67965,0.67971,0.67963,0.67971,246100001.0
2005-10-26 10:21:00,0.67965,0.67965,0.67965,0.67965,16000000.0
2005-10-26 10:22:00,0.67961,0.67971,0.67961,0.67967,152100002.0
2005-10-26 10:23:00,0.67963,0.67964,0.67953,0.67954,89399998.0
2005-10-26 10:24:00,0.67951,0.67957,0.67944,0.67946,178100000.0
2005-10-26 10:25:00,0.67939,0.67939,0.67934,0.67936,85799999.0
2005-10-26 10:26:00,0.67933,0.67937,0.67931,0.67931,105699999.0
2005-10-26 10:27:00,0.67929,0.67929,0.67919,0.67924,103000000.0
2005-10-26 10:28:00,0.67922,0.67928,0.6792,0.67925,204800000.0
2005-10-26 10:29:00,0.67921,0.67927,0.6792,0.67922,165599998.0
2005-10-26 10:30:00,0.6792,0.67922,0.6792,0.67922,174900000.0
2005-10-26 10:31:00,0.67931,0.67931,0.67931,0.67931,65400001.0
2005-10-26 10:32:00,0.67938,0.67946,0.67936,0.67945,90399999.0
2005-10-26 10:33:00,0.67939,0.67948,0.67939,0.67946,174000002.0
2005-10-26 10:34:00,0.67947,0.67948,0.67936,0.67938,70600000.0
2005-10-26 10:35:00,0.67939,0.67939,0.6793,0.67934,129700000.0
2005-10-26 10:36:00,0.6793,0.67933,0.67927,0.67927,142799999.0
2005-10-26 10:37:00,0.67925,0.67929,0.67924,0.67929,106200000.0
2005-10-26 10:38:00,0.67927,0.67929,0.67923,0.67929,152400002.0
2005-10-26 10:39:00,0.67927,0.67927,0.67922,0.67922,138899999.0
2005-10-26 10:40:00,0.67924,0.67927,0.67924,0.67927,50200000.0
2005-10-26 10:41:00,0.6793,0.67933,0.67928,0.67928,166100000.0
2005-10-26 10:42:00,0.67927,0.67932,0.67922,0.67922,142199996.0
2005-10-26 10:43:00,0.67927,0.67933,0.67925,0.67933,182200001.0
2005-10-26 10:44:00,0.67937,0.67948,0.67937,0.67947,72499999.0
2005-10-26 10:45:00,0.67946,0.67956,0.67945,0.67956,111000001.0
2005-10-26 10:46:00,0.67951,0.67963,0.67951,0.67963,140599997.0
2005-10-26 10:47:00,0.67963,0.67963,0.67956,0.67959,107799999.0
2005-10-26 10:48:00,0.67955,0.67963,0.67955,0.67963,167800001.0
2005-10-26 10:49:00,0.67958,0.67958,0.67951,0.67957,116400002.0
2005-10-26 10:50:00,0.67952,0.67952,0.67939,0.6794,114799998.0
2005-10-26 10:51:00,0.67941,0.67943,0.67933,0.67933,242299996.0
2005-10-26 10:52:00,0.67933,0.67938,0.67933,0.67936,142599996.0
2005-10-26 10:53:00,0.67935,0.67945,0.67935,0.67939,74099998.0
2005-10-26 10:54:00,0.67939,0.67939,0.67935,0.67935,220200001.0
2005-10-26 10:55:00,0.67933,0.67945,0.6793,0.67945,80299999.0
2005-10-26 10:56:00,0.67945,0.67946,0.67934,0.67941,83600001.0
2005-10-26 10:57:00,0.67935,0.67942,0.67935,0.67941,167900000.0
2005-10-26 10:58:00,0.67947,0.67948,0.67943,0.67943,77500001.0
2005-10-26 10:59:00,0.67936,0.67941,0.67935,0.67941,143500001.0
2005-10-26 11:00:00,0.67941,0.67942,0.67935,0.67938,196100002.0
2005-10-26 11:01:00,0.67936,0.67936,0.67933,0.67933,82400001.0
2005-10-26 11:02:00,0.67934,0.67937,0.67931,0.67931,120299999.0
2005-10-26 11:03:00,0.67933,0.67933,0.6793,0.67931,29499999.0
2005-10-26 11:04:00,0.67933,0.67937,0.67931,0.67935,160100003.0
2005-10-26 11:05:00,0.67928,0.67932,0.67927,0.67927,97700001.0
2005-10-26 11:06:00,0.67923,0.67924,0.67919,0.67924,218500003.0
2005-10-26 11:07:00,0.67923,0.67925,0.67917,0.67917,121999999.0
2005-10-26 11:08:00,0.67921,0.67922,0.6791,0.67922,59899997.0
2005-10-26 11:09:00,0.67925,0.67925,0.67925,0.67925,51800000.0
2005-10-26 11:10:00,0.67923,0.67923,0.67918,0.67918,54900000.0
2005-10-26 11:11:00,0.67921,0.67924,0.6792,0.67922,91799999.0
2005-10-26 11:12:00,0.67925,0.67925,0.6792,0.6792,193200000.0
2005-10-26 11:13:00,0.67917,0.67919,0.67916,0.67916,117400001.0
2005-10-26 11:14:00,0.67917,0.67917,0.67908,0.67912,127999999.0
2005-10-26 11:15:00,0.67915,0.67915,0.67904,0.6791,92200002.0
2005-10-26 11:16:00,0.67907,0.67907,0.67891,0.67896,243800001.0
2005-10-26 11:17:00,0.67895,0.67895,0.6789,0.67893,128600001.0
2005-10-26 11:18:00,0.67895,0.67897,0.67888,0.67897,131200002.0
2005-10-26 11:19:00,0.67895,0.67895,0.67875,0.67881,236899997.0
2005-10-26 11:20:00,0.67879,0.67882,0.67873,0.67875,210800002.0
2005-10-26 11:21:00,0.67887,0.67887,0.67882,0.67885,263899995.0
2005-10-26 11:22:00,0.67885,0.67887,0.67882,0.67882,195699997.0
2005-10-26 11:23:00,0.67887,0.67893,0.67887,0.67888,125900000.0
2005-10-26 11:24:00,0.67891,0.67894,0.67888,0.67894,185000000.0
2005-10-26 11:25:00,0.6789,0.6789,0.67886,0.67888,108200000.0
2005-10-26 11:26:00,0.67888,0.67892,0.67887,0.67887,89200001.0
2005-10-26 11:27:00,0.67884,0.67888,0.67884,0.67884,158900000.0
2005-10-26 11:28:00,0.67885,0.67902,0.67885,0.679,210399996.0
2005-10-26 11:29:00,0.67907,0.6791,0.67906,0.67907,86300002.0
2005-10-26 11:30:00,0.67914,0.67922,0.67912,0.67922,139800001.0
2005-10-26 11:31:00,0.67922,0.67924,0.67912,0.67912,103000002.0
2005-10-26 11:32:00,0.67915,0.67915,0.6791,0.67913,172299998.0
2005-10-26 11:33:00,0.67912,0.6792,0.67911,0.67915,231699997.0
2005-10-26 11:34:00,0.67922,0.67928,0.67916,0.6792,188700003.0
2005-10-26 11:35:00,0.67922,0.67924,0.67918,0.67922,215599999.0
2005-10-26 11:36:00,0.67922,0.67925,0.67915,0.67915,272299998.0
2005-10-26 11:37:00,0.67918,0.67922,0.67918,0.67918,114700002.0
2005-10-26 11:38:00,0.67915,0.67917,0.67905,0.67913,222500001.0
2005-10-26 11:39:00,0.6791,0.6793,0.67907,0.67925,284399999.0
2005-10-26 11:40:00,0.67929,0.67929,0.67925,0.67927,92400000.0
2005-10-26 11:41:00,0.67922,0.67928,0.67922,0.67928,55199999.0
2005-10-26 11:42:00,0.67925,0.67925,0.67923,0.67923,160500002.0
2005-10-26 11:43:00,0.67922,0.67927,0.6792,0.67927,104100000.0
2005-10-26 11:44:00,0.67923,0.67923,0.67923,0.67923,8800000.0
2005-10-26 11:45:00,0.67923,0.67925,0.6792,0.67923,235900002.0
2005-10-26 11:46:00,0.67917,0.67918,0.6791,0.67912,171500003.0
2005-10-26 11:47:00,0.67915,0.67918,0.67905,0.6791,216699999.0
2005-10-26 11:48:00,0.67913,0.67917,0.679,0.679,40900000.0
2005-10-26 11:49:00,0.67897,0.67906,0.67895,0.67897,138899999.0
2005-10-26 11:50:00,0.67886,0.6789,0.67879,0.6788,39900000.0
2005-10-26 11:51:00,0.6788,0.6788,0.67873,0.67873,228300003.0
2005-10-26 11:52:00,0.67875,0.67877,0.67875,0.67877,83800004.0
2005-10-26 11:53:00,0.67872,0.67886,0.67869,0.67886,184100000.0
2005-10-26 11:54:00,0.67884,0.67892,0.67884,0.67892,106299997.0
2005-10-26 11:55:00,0.67903,0.67911,0.679,0.67907,199799998.0
2005-10-26 11:56:00,0.67911,0.67917,0.67911,0.67917,160000001.0
2005-10-26 11:57:00,0.67926,0.67939,0.67924,0.67938,126700000.0
2005-10-26 11:58:00,0.67935,0.67939,0.67923,0.67927,132999999.0
2005-10-26 11:59:00,0.67934,0.67944,0.67934,0.67939,139199999.0
2005-10-26 12:00:00,0.67933,0.67943,0.67932,0.67943,304300001.0
2005-10-26 12:01:00,0.67941,0.67941,0.67911,0.67911,163399999.0
2005-10-26 12:02:00,0.6792,0.67928,0.67916,0.67928,246299997.0
2005-10-26 12:03:00,0.67928,0.6793,0.67922,0.67927,205300000.0
2005-10-26 12:04:00,0.67924,0.67924,0.67917,0.67917,15800000.0
2005-10-26 12:05:00,0.67916,0.67916,0.67909,0.67909,73100002.0
2005-10-26 12:06:00,0.6791,0.67917,0.6791,0.67916,67600001.0
2005-10-26 12:07:00,0.67915,0.67915,0.67901,0.67901,129099999.0
2005-10-26 12:08:00,0.67902,0.67908,0.67901,0.67908,171900003.0
2005-10-26 12:09:00,0.67912,0.67925,0.67911,0.67925,284799999.0
2005-10-26 12:10:00,0.67921,0.67929,0.67919,0.67925,190700001.0
2005-10-26 12:11:00,0.67922,0.6793,0.67922,0.6793,166999997.0
2005-10-26 12:12:00,0.67924,0.67928,0.67921,0.67926,106600004.0
2005-10-26 12:13:00,0.67934,0.67948,0.67934,0.67943,142799998.0
2005-10-26 12:14:00,0.67947,0.67949,0.6794,0.6794,22900000.0
2005-10-26 12:15:00,0.67932,0.67932,0.67927,0.67927,79800002.0
2005-10-26 12:16:00,0.67923,0.67932,0.67912,0.67932,58399999.0
2005-10-26 12:17:00,0.67936,0.67936,0.67921,0.67929,108300001.0
2005-10-26 12:18:00,0.67932,0.67938,0.67926,0.67938,182700004.0
2005-10-26 12:19:00,0.67927,0.67932,0.67927,0.6793,168100001.0
2005-10-26 12:20:00,0.67937,0.67944,0.67937,0.67941,93300001.0
2005-10-26 12:21:00,0.67942,0.67954,0.67942,0.67944,291900002.0
2005-10-26 12:22:00,0.67943,0.67945,0.67943,0.67945,76300002.0
2005-10-26 12:23:00,0.67942,0.67944,0.67937,0.67944,245900002.0
2005-10-26 12:24:00,0.67947,0.67947,0.67942,0.67945,244299995.0
2005-10-26 12:25:00,0.67942,0.67947,0.6794,0.67945,103099998.0
2005-10-26 12:26:00,0.67942,0.67945,0.67942,0.67943,68600002.0
2005-10-26 12:27:00,0.67943,0.67949,0.67942,0.67942,325700000.0
2005-10-26 12:28:00,0.67944,0.6795,0.67943,0.67943,163499996.0
2005-10-26 12:29:00,0.67943,0.67951,0.67943,0.67949,106299999.0
2005-10-26 12:30:00,0.67949,0.67955,0.67949,0.67952,51200000.0
2005-10-26 12:31:00,0.67952,0.67956,0.67949,0.67952,177599998.0
2005-10-26 12:32:00,0.67951,0.67952,0.6795,0.6795,159199998.0
2005-10-26 12:33:00,0.67953,0.67955,0.6795,0.6795,261900001.0
2005-10-26 12:34:00,0.67955,0.67972,0.67955,0.67964,23000000.0
2005-10-26 12:35:00,0.67963,0.67964,0.67963,0.67964,44000001.0
2005-10-26 12:36:00,0.67964,0.67973,0.67962,0.67962,60099999.0
2005-10-26 12:37:00,0.67963,0.67963,0.67955,0.67957,137499997.0
2005-10-26 12:38:00,0.67959,0.67965,0.67957,0.67959,123500001.0
2005-10-26 12:39:00,0.67966,0.67967,0.67957,0.67967,171799996.0
2005-10-26 12:40:00,0.6796,0.67961,0.67956,0.67958,203500003.0
2005-10-26 12:41:00,0.6796,0.67966,0.6796,0.67963,154999998.0
2005-10-26 12:42:00,0.67963,0.67972,0.67962,0.67966,162500001.0
2005-10-26 12:43:00,0.67961,0.67965,0.67958,0.67965,121100003.0
2005-10-26 12:44:00,0.67965,0.67971,0.67965,0.67971,123800001.0
2005-10-26 12:45:00,0.67971,0.67971,0.6796,0.6796,112999999.0
2005-10-26 12:46:00,0.67967,0.67973,0.67967,0.67971,105300001.0
2005-10-26 12:47:00,0.67972,0.67976,0.67971,0.67971,119900003.0
2005-10-26 12:48:00,0.67968,0.67973,0.67963,0.67967,128899999.0
2005-10-26 12:49:00,0.67969,0.67972,0.67965,0.67965,146900001.0
2005-10-26 12:50:00,0.67969,0.67971,0.67964,0.67968,142800001.0
2005-10-26 12:51:00,0.6797,0.67975,0.67968,0.67968,156400000.0
2005-10-26 12:52:00,0.67965,0.67965,0.6796,0.6796,46499998.0
2005-10-26 12:53:00,0.67969,0.67972,0.67963,0.67969,46600001.0
2005-10-26 12:54:00,0.67962,0.67966,0.67962,0.67962,150700006.0
2005-10-26 12:55:00,0.67953,0.67965,0.67953,0.67956,193100000.0
2005-10-26 12:56:00,0.67951,0.67956,0.6795,0.67952,114799998.0
2005-10-26 12:57:00,0.67952,0.67952,0.67945,0.67945,95100003.0
2005-10-26 12:58:00,0.67936,0.67946,0.67936,0.6794,164299999.0
2005-10-26 12:59:00,0.67943,0.67956,0.67943,0.67952,154300001.0
2005-10-26 13:00:00,0.67957,0.67966,0.67957,0.67962,174100001.0
2005-10-26 13:01:00,0.67971,0.67971,0.67962,0.67962,115599999.0
2005-10-26 13:02:00,0.67962,0.67969,0.67958,0.67962,153200002.0
2005-10-26 13:03:00,0.6796,0.67973,0.6796,0.67973,78300002.0
2005-10-26 13:04:00,0.67971,0.67982,0.67965,0.67982,105900001.0
2005-10-26 13:05:00,0.67983,0.6799,0.67977,0.67985,217000000.0
2005-10-26 13:06:00,0.67983,0.67983,0.67972,0.67978,204800000.0
2005-10-26 13:07:00,0.67972,0.67973,0.67965,0.6797,220399998.0
2005-10-26 13:08:00,0.67971,0.67971,0.67968,0.67971,77400000.0
2005-10-26 13:09:00,0.67968,0.67971,0.67963,0.67971,196900001.0
2005-10-26 13:10:00,0.67965,0.67973,0.67964,0.67973,92999999.0
2005-10-26 13:11:00,0.6798,0.67981,0.67975,0.67975,43800000.0
2005-10-26 13:12:00,0.67979,0.67981,0.67979,0.67981,43799999.0
2005-10-26 13:13:00,0.67981,0.67986,0.67979,0.67981,118899999.0
2005-10-26 13:14:00,0.6798,0.67983,0.67975,0.67977,90700002.0
2005-10-26 13:15:00,0.6797,0.67976,0.67968,0.67971,82200001.0
2005-10-26 13:16:00,0.67967,0.67972,0.67967,0.67968,230800001.0
2005-10-26 13:17:00,0.67971,0.67971,0.67958,0.67965,273100003.0
2005-10-26 13:18:00,0.67958,0.6796,0.6795,0.67958,123999999.0
2005-10-26 13:19:00,0.67955,0.67957,0.67955,0.67957,19900000.0
2005-10-26 13:20:00,0.67952,0.6796,0.67952,0.67953,173299996.0
2005-10-26 13:21:00,0.67948,0.67957,0.67946,0.67953,257400003.0
2005-10-26 13:22:00,0.67957,0.67972,0.67957,0.67965,140600000.0
2005-10-26 13:23:00,0.67965,0.67965,0.67957,0.67965,159799999.0
2005-10-26 13:24:00,0.67965,0.67968,0.67961,0.67968,150599997.0
2005-10-26 13:25:00,0.67965,0.67982,0.67965,0.67982,153300003.0
2005-10-26 13:26:00,0.67981,0.67983,0.67971,0.67977,116800001.0
2005-10-26 13:27:00,0.6798,0.67999,0.6798,0.67998,211000001.0
2005-10-26 13:28:00,0.67991,0.67991,0.67984,0.67987,101100000.0
2005-10-26 13:29:00,0.67986,0.68001,0.67986,0.67986,206200000.0
2005-10-26 13:30:00,0.67987,0.6799,0.67978,0.67979,98700001.0
2005-10-26 13:31:00,0.67979,0.67983,0.67971,0.67971,107099998.0
2005-10-26 13:32:00,0.67971,0.67972,0.67962,0.67962,180200002.0
2005-10-26 13:33:00,0.67961,0.67972,0.67961,0.67972,68399999.0
2005-10-26 13:34:00,0.67974,0.67974,0.67966,0.67967,196299997.0
2005-10-26 13:35:00,0.67965,0.67968,0.67963,0.67963,60599998.0
2005-10-26 13:36:00,0.6797,0.6797,0.67965,0.67966,107099999.0
2005-10-26 13:37:00,0.67967,0.67973,0.67964,0.67973,31600000.0
2005-10-26 13:38:00,0.67972,0.67972,0.67972,0.67972,108100003.0
2005-10-26 13:39:00,0.67972,0.6798,0.67968,0.6798,201199997.0
2005-10-26 13:40:00,0.67984,0.67986,0.67978,0.67982,137100001.0
2005-10-26 13:41:00,0.6798,0.6798,0.67972,0.67972,128799998.0
2005-10-26 13:42:00,0.67979,0.6799,0.67979,0.6799,187700004.0
2005-10-26 13:43:00,0.67988,0.67992,0.67986,0.67987,113800000.0
2005-10-26 13:44:00,0.68002,0.68004,0.67991,0.67991,66900000.0
2005-10-26 13:45:00,0.67988,0.67993,0.67987,0.67987,124900001.0
2005-10-26 13:46:00,0.67986,0.67986,0.6798,0.67982,118800001.0
2005-10-26 13:47:00,0.67987,0.67992,0.67987,0.67987,185299999.0
2005-10-26 13:48:00,0.67987,0.67993,0.67985,0.67985,181900000.0
2005-10-26 13:49:00,0.67984,0.67985,0.67976,0.67985,85000002.0
2005-10-26 13:50:00,0.67987,0.68003,0.67987,0.68003,211899997.0
2005-10-26 13:51:00,0.68001,0.68005,0.6799,0.67995,183000000.0
2005-10-26 13:52:00,0.67993,0.67998,0.67992,0.67992,164799998.0
2005-10-26 13:53:00,0.67996,0.67996,0.67983,0.6799,166100003.0
2005-10-26 13:54:00,0.67984,0.67984,0.67977,0.67978,151800001.0
2005-10-26 13:55:00,0.6798,0.67987,0.6798,0.67983,115900000.0
2005-10-26 13:56:00,0.67987,0.67987,0.67982,0.67982,89100001.0
2005-10-26 13:57:00,0.67977,0.67985,0.67977,0.6798,89799998.0
2005-10-26 13:58:00,0.67981,0.67981,0.67976,0.6798,103400001.0
2005-10-26 13:59:00,0.67975,0.67975,0.67974,0.67974,63999999.0
2005-10-26 14:00:00,0.67972,0.67978,0.67972,0.67977,111100001.0
2005-10-26 14:01:00,0.67974,0.67974,0.67966,0.67967,229400000.0
2005-10-26 14:02:00,0.67973,0.67978,0.67972,0.67972,84000000.0
2005-10-26 14:03:00,0.67975,0.67976,0.67968,0.67975,226800002.0
2005-10-26 14:04:00,0.67974,0.67974,0.67965,0.67965,137499999.0
2005-10-26 14:05:00,0.67964,0.67972,0.67964,0.67967,137200002.0
2005-10-26 14:06:00,0.67974,0.67979,0.67974,0.67976,299500000.0
2005-10-26 14:07:00,0.67984,0.67996,0.67979,0.6799,292299995.0
2005-10-26 14:08:00,0.67997,0.67997,0.67983,0.67983,121099999.0
2005-10-26 14:09:00,0.6798,0.6798,0.6798,0.6798,4000000.0
2005-10-26 14:10:00,0.67987,0.67993,0.67982,0.6799,234900004.0
2005-10-26 14:11:00,0.67987,0.67992,0.67982,0.67982,127900005.0
2005-10-26 14:12:00,0.67976,0.67982,0.6797,0.67972,149400000.0
2005-10-26 14:13:00,0.67974,0.67981,0.67973,0.67977,52699999.0
2005-10-26 14:14:00,0.67972,0.67974,0.67964,0.67964,95200003.0
2005-10-26 14:15:00,0.67967,0.67969,0.67966,0.67968,161399997.0
2005-10-26 14:16:00,0.67971,0.67971,0.67962,0.67962,55200001.0
2005-10-26 14:17:00,0.67955,0.67959,0.67949,0.67951,256700002.0
2005-10-26 14:18:00,0.67953,0.67956,0.67946,0.67951,87700000.0
2005-10-26 14:19:00,0.67949,0.67953,0.6794,0.67945,219799994.0
2005-10-26 14:20:00,0.67943,0.67952,0.67939,0.67942,142200001.0
2005-10-26 14:21:00,0.67939,0.67951,0.67939,0.67947,147899998.0
2005-10-26 14:22:00,0.6794,0.67941,0.67938,0.67941,55099999.0
2005-10-26 14:23:00,0.67937,0.67942,0.67931,0.67942,96600001.0
2005-10-26 14:24:00,0.67944,0.67949,0.67943,0.67946,165800001.0
2005-10-26 14:25:00,0.67943,0.67943,0.6793,0.6794,135700000.0
2005-10-26 14:26:00,0.6794,0.67948,0.67935,0.67948,192999999.0
2005-10-26 14:27:00,0.67949,0.67949,0.67934,0.67938,103900000.0
2005-10-26 14:28:00,0.67941,0.67944,0.67936,0.67937,141800000.0
2005-10-26 14:29:00,0.67941,0.67942,0.67933,0.67933,208300001.0
2005-10-26 14:30:00,0.67926,0.67926,0.67924,0.67925,204400002.0
2005-10-26 14:31:00,0.67921,0.67926,0.6792,0.67924,124100002.0
2005-10-26 14:32:00,0.67923,0.67926,0.67917,0.67923,187999996.0
2005-10-26 14:33:00,0.6792,0.6792,0.6791,0.6791,50900002.0
2005-10-26 14:34:00,0.67912,0.67921,0.67911,0.67914,189400001.0
2005-10-26 14:35:00,0.67915,0.67925,0.67915,0.67919,103800000.0
2005-10-26 14:36:00,0.67922,0.67924,0.67916,0.67916,188499998.0
2005-10-26 14:37:00,0.67915,0.67916,0.67914,0.67915,138999998.0
2005-10-26 14:38:00,0.67918,0.67918,0.67909,0.6791,170000001.0
2005-10-26 14:39:00,0.67905,0.67914,0.67902,0.67912,89100000.0
2005-10-26 14:40:00,0.67915,0.67921,0.67915,0.67918,131999997.0
2005-10-26 14:41:00,0.67922,0.67926,0.67916,0.67916,131000001.0
2005-10-26 14:42:00,0.67912,0.6792,0.67912,0.67916,280899999.0
2005-10-26 14:43:00,0.67918,0.67922,0.67918,0.67922,26300000.0
2005-10-26 14:44:00,0.67923,0.67926,0.6792,0.67926,57700000.0
2005-10-26 14:45:00,0.67932,0.67935,0.67929,0.67933,225000002.0
2005-10-26 14:46:00,0.67936,0.67936,0.6793,0.67933,143400003.0
2005-10-26 14:47:00,0.67934,0.67935,0.67934,0.67935,7300000.0
2005-10-26 14:48:00,0.67937,0.67948,0.67937,0.67939,337999996.0
2005-10-26 14:49:00,0.67938,0.67943,0.67933,0.67943,172000002.0
2005-10-26 14:50:00,0.67946,0.67949,0.67945,0.67949,133000002.0
2005-10-26 14:51:00,0.67946,0.67956,0.67946,0.67954,103900000.0
2005-10-26 14:52:00,0.67953,0.67958,0.67953,0.67955,97600002.0
2005-10-26 14:53:00,0.67955,0.67958,0.6795,0.67958,256000000.0
2005-10-26 14:54:00,0.67956,0.67956,0.67953,0.67953,89699997.0
2005-10-26 14:55:00,0.67956,0.67956,0.67939,0.67947,112399999.0
2005-10-26 14:56:00,0.67943,0.6795,0.67937,0.67948,80900000.0
2005-10-26 14:57:00,0.6794,0.67941,0.67932,0.67932,106999998.0
2005-10-26 14:58:00,0.67937,0.67952,0.67937,0.67938,160100000.0
2005-10-26 14:59:00,0.67933,0.67938,0.67928,0.67934,219200000.0
2005-10-26 15:00:00,0.67935,0.67937,0.6793,0.6793,228599999.0
2005-10-26 15:01:00,0.67934,0.67947,0.6793,0.67947,47000001.0
2005-10-26 15:02:00,0.67946,0.67946,0.67936,0.67937,49000000.0
2005-10-26 15:03:00,0.67937,0.6794,0.67931,0.67931,159499996.0
2005-10-26 15:04:00,0.6793,0.67933,0.67925,0.67933,140999999.0
2005-10-26 15:05:00,0.67937,0.6794,0.67931,0.67931,202199998.0
2005-10-26 15:06:00,0.67935,0.67944,0.67935,0.67941,173499997.0
2005-10-26 15:07:00,0.67946,0.67952,0.67937,0.67952,95299998.0
2005-10-26 15:08:00,0.67953,0.67953,0.67945,0.67945,208199998.0
2005-10-26 15:09:00,0.6795,0.67957,0.6795,0.67951,146800000.0
2005-10-26 15:10:00,0.67957,0.67967,0.67957,0.67961,98199999.0
2005-10-26 15:11:00,0.67965,0.67967,0.6796,0.67965,147699997.0
2005-10-26 15:12:00,0.67961,0.67961,0.67954,0.67954,122500001.0
2005-10-26 15:13:00,0.67949,0.67953,0.67944,0.67944,167900003.0
2005-10-26 15:14:00,0.67942,0.67952,0.67942,0.67949,87800000.0
2005-10-26 15:15:00,0.67953,0.67956,0.67949,0.67949,47700000.0
2005-10-26 15:16:00,0.67946,0.67948,0.67938,0.67938,140600000.0
2005-10-26 15:17:00,0.67942,0.67951,0.67942,0.67947,127000000.0
2005-10-26 15:18:00,0.67939,0.67948,0.67939,0.67948,141399998.0
2005-10-26 15:19:00,0.67945,0.67952,0.67943,0.67943,191899999.0
2005-10-26 15:20:00,0.67944,0.67945,0.67937,0.67942,206000001.0
2005-10-26 15:21:00,0.67944,0.67948,0.67938,0.67939,220000000.0
2005-10-26 15:22:00,0.67939,0.67944,0.67939,0.67944,30299999.0
2005-10-26 15:23:00,0.67935,0.67943,0.67935,0.67935,156399995.0
2005-10-26 15:24:00,0.67934,0.67937,0.67931,0.67932,254599999.0
2005-10-26 15:25:00,0.67926,0.67927,0.67921,0.67921,74399998.0
2005-10-26 15:26:00,0.67929,0.6793,0.67924,0.6793,125100002.0
2005-10-26 15:27:00,0.67926,0.6793,0.67924,0.6793,116900002.0
2005-10-26 15:28:00,0.67932,0.67935,0.67932,0.67935,164499998.0
2005-10-26 15:29:00,0.67941,0.67942,0.67936,0.67936,113199999.0
2005-10-26 15:30:00,0.67939,0.67945,0.67938,0.67938,335299997.0
2005-10-26 15:31:00,0.67937,0.67948,0.67937,0.67948,80500000.0
2005-10-26 15:32:00,0.67941,0.67941,0.6794,0.6794,12800000.0
2005-10-26 15:33:00,0.67939,0.67942,0.67936,0.67939,152999998.0
2005-10-26 15:34:00,0.67944,0.67947,0.6794,0.6794,68500000.0
2005-10-26 15:35:00,0.67953,0.67953,0.67945,0.67947,87099998.0
2005-10-26 15:36:00,0.67941,0.67946,0.67937,0.67942,253000003.0
2005-10-26 15:37:00,0.67942,0.67945,0.6794,0.6794,199599999.0
2005-10-26 15:38:00,0.67944,0.6795,0.6794,0.67943,142900001.0
2005-10-26 15:39:00,0.67948,0.67952,0.67948,0.67951,119199997.0
2005-10-26 15:40:00,0.67959,0.67959,0.67945,0.67947,174100004.0
2005-10-26 15:41:00,0.67949,0.67958,0.67949,0.67952,198200001.0
2005-10-26 15:42:00,0.67953,0.67957,0.67949,0.67957,142899999.0
2005-10-26 15:43:00,0.67954,0.67959,0.67954,0.67954,142200003.0
2005-10-26 15:44:00,0.67953,0.67956,0.67949,0.6795,227499995.0
2005-10-26 15:45:00,0.67961,0.67966,0.67961,0.67966,35800000.0
2005-10-26 15:46:00,0.67968,0.67974,0.67964,0.67969,131700002.0
2005-10-26 15:47:00,0.67971,0.67971,0.67964,0.67967,107599997.0
2005-10-26 15:48:00,0.67972,0.67977,0.67968,0.67968,113400001.0
2005-10-26 15:49:00,0.67969,0.67978,0.67968,0.67974,144999999.0
2005-10-26 15:50:00,0.67976,0.67981,0.67975,0.67977,170699997.0
2005-10-26 15:51:00,0.6798,0.67988,0.67974,0.67983,159800000.0
2005-10-26 15:52:00,0.67979,0.67983,0.67977,0.67977,104400000.0
2005-10-26 15:53:00,0.67972,0.6798,0.67972,0.67976,94799998.0
2005-10-26 15:54:00,0.67973,0.67984,0.67971,0.6798,129499999.0
2005-10-26 15:55:00,0.67986,0.67987,0.67982,0.67983,255000005.0
2005-10-26 15:56:00,0.67985,0.67986,0.67976,0.67976,122800000.0
2005-10-26 15:57:00,0.6798,0.6798,0.67976,0.67978,155200000.0
2005-10-26 15:58:00,0.67973,0.67973,0.67972,0.67972,31099999.0
2005-10-26 15:59:00,0.67969,0.67981,0.67969,0.67979,77300000.0
2005-10-26 16:00:00,0.67983,0.67994,0.67982,0.67992,155899998.0
2005-10-26 16:01:00,0.67989,0.67997,0.67989,0.67997,229600000.0
2005-10-26 16:02:00,0.6799,0.67994,0.67989,0.67991,205999996.0
2005-10-26 16:03:00,0.67991,0.67998,0.67985,0.67995,153399999.0
2005-10-26 16:04:00,0.68,0.68,0.6799,0.67998,100499997.0
2005-10-26 16:05:00,0.67995,0.68004,0.67995,0.67998,94000002.0
2005-10-26 16:06:00,0.68,0.68007,0.67993,0.68003,275399995.0
2005-10-26 16:07:00,0.68,0.68007,0.67997,0.67997,158200000.0
2005-10-26 16:08:00,0.67999,0.68005,0.67996,0.68001,244000000.0
2005-10-26 16:09:00,0.68004,0.68008,0.68,0.68004,127599998.0
2005-10-26 16:10:00,0.68002,0.68015,0.68002,0.68015,68999999.0
2005-10-26 16:11:00,0.68021,0.68032,0.68021,0.68032,97100000.0
2005-10-26 16:12:00,0.68029,0.68033,0.68029,0.6803,124900001.0
2005-10-26 16:13:00,0.68032,0.68043,0.68032,0.68043,65800002.0
2005-10-26 16:14:00,0.68048,0.68048,0.68037,0.68043,136799996.0
2005-10-26 16:15:00,0.68043,0.68043,0.68043,0.68043,5600000.0
2005-10-26 16:16:00,0.68046,0.68052,0.68046,0.68048,175000001.0
2005-10-26 16:17:00,0.68039,0.68042,0.68039,0.68039,165300000.0
2005-10-26 16:18:00,0.68036,0.68038,0.68034,0.68034,250999996.0
2005-10-26 16:19:00,0.68038,0.6804,0.68031,0.68039,301199998.0
2005-10-26 16:20:00,0.68033,0.68038,0.68032,0.68038,152699997.0
2005-10-26 16:21:00,0.68041,0.68045,0.68026,0.68033,201299999.0
2005-10-26 16:22:00,0.68032,0.68036,0.68031,0.68035,80700001.0
2005-10-26 16:23:00,0.68036,0.68039,0.68035,0.68039,47700000.0
2005-10-26 16:24:00,0.68042,0.68049,0.68041,0.68046,242800002.0
2005-10-26 16:25:00,0.68044,0.68044,0.68032,0.68038,118099998.0
2005-10-26 16:26:00,0.68038,0.68042,0.68036,0.68042,120600000.0
2005-10-26 16:27:00,0.68046,0.68049,0.68043,0.68046,173300002.0
2005-10-26 16:28:00,0.68044,0.68047,0.68036,0.68036,131300003.0
2005-10-26 16:29:00,0.6804,0.6804,0.68037,0.6804,76500001.0
2005-10-26 16:30:00,0.68031,0.68031,0.68031,0.68031,40700000.0
2005-10-26 16:31:00,0.68027,0.6803,0.68027,0.68028,71300001.0
2005-10-26 16:32:00,0.68029,0.68033,0.68027,0.68033,95700001.0
2005-10-26 16:33:00,0.68037,0.68038,0.68037,0.68038,91000000.0
2005-10-26 16:34:00,0.6804,0.6804,0.68035,0.68035,64600001.0
2005-10-26 16:35:00,0.68038,0.68038,0.68029,0.68032,147200002.0
2005-10-26 16:36:00,0.68031,0.68034,0.68028,0.68028,182299999.0
2005-10-26 16:37:00,0.68028,0.68038,0.68028,0.68032,79599998.0
2005-10-26 16:38:00,0.68034,0.68034,0.68023,0.68023,137600001.0
2005-10-26 16:39:00,0.68023,0.68026,0.68012,0.68012,184500005.0
2005-10-26 16:40:00,0.68014,0.68021,0.68014,0.68017,23700000.0
2005-10-26 16:41:00,0.68015,0.68022,0.68015,0.68017,207599999.0
2005-10-26 16:42:00,0.68012,0.68015,0.68009,0.6801,174999997.0
2005-10-26 16:43:00,0.68008,0.68015,0.68008,0.68015,122000000.0
2005-10-26 16:44:00,0.68015,0.68017,0.68015,0.68017,71000000.0
2005-10-26 16:45:00,0.68008,0.68012,0.68008,0.68012,191699997.0
2005-10-26 16:46:00,0.68018,0.68024,0.68017,0.68017,272100004.0
2005-10-26 16:47:00,0.68012,0.68012,0.6801,0.68011,183800000.0
2005-10-26 16:48:00,0.68014,0.68014,0.68005,0.68007,200500004.0
2005-10-26 16:49:00,0.68002,0.68002,0.67992,0.67992,132199996.0
2005-10-26 16:50:00,0.68002,0.68004,0.67997,0.67997,113200001.0
2005-10-26 16:51:00,0.67999,0.68005,0.67998,0.68001,97400002.0
2005-10-26 16:52:00,0.68001,0.68011,0.68,0.68003,100800001.0
2005-10-26 16:53:00,0.68007,0.68008,0.67997,0.67997,115099999.0
2005-10-26 16:54:00,0.67991,0.67999,0.6799,0.6799,160099998.0
2005-10-26 16:55:00,0.67996,0.68002,0.67995,0.67998,218299998.0
2005-10-26 16:56:00,0.67991,0.67994,0.67989,0.67992,165200001.0
2005-10-26 16:57:00,0.67992,0.68004,0.67992,0.67999,91200002.0
2005-10-26 16:58:00,0.67996,0.68004,0.67996,0.67999,106500000.0
2005-10-26 16:59:00,0.67993,0.67993,0.6798,0.67987,154200000.0
2005-10-26 17:00:00,0.67992,0.68002,0.67992,0.67992,188499998.0
2005-10-26 17:01:00,0.67992,0.68,0.67992,0.67997,192599999.0
2005-10-26 17:02:00,0.67994,0.68002,0.67994,0.67996,166699996.0
2005-10-26 17:03:00,0.67995,0.68006,0.67995,0.67997,102500003.0
2005-10-26 17:04:00,0.67997,0.68004,0.67996,0.67997,115099997.0
2005-10-26 17:05:00,0.67998,0.68003,0.67998,0.68001,148499997.0
2005-10-26 17:06:00,0.67998,0.68004,0.67997,0.67997,121199999.0
2005-10-26 17:07:00,0.67993,0.68002,0.67993,0.68,236100005.0
2005-10-26 17:08:00,0.67998,0.68,0.67995,0.67996,48900000.0
2005-10-26 17:09:00,0.67995,0.68001,0.67992,0.67994,93300001.0
2005-10-26 17:10:00,0.67995,0.68008,0.67988,0.68008,87800000.0
2005-10-26 17:11:00,0.68003,0.68004,0.68,0.68004,108999999.0
2005-10-26 17:12:00,0.68001,0.68001,0.67994,0.67998,178600003.0
2005-10-26 17:13:00,0.68,0.68002,0.67992,0.67995,120700000.0
2005-10-26 17:14:00,0.67995,0.67999,0.67989,0.67999,196099995.0
2005-10-26 17:15:00,0.67997,0.68002,0.67993,0.67998,94900002.0
2005-10-26 17:16:00,0.67997,0.67997,0.67979,0.67982,184600001.0
2005-10-26 17:17:00,0.67982,0.67991,0.67982,0.67986,84099998.0
2005-10-26 17:18:00,0.67986,0.67987,0.67985,0.67987,71699999.0
2005-10-26 17:19:00,0.6799,0.68004,0.6799,0.67995,74000002.0
2005-10-26 17:20:00,0.68002,0.68002,0.67998,0.68001,138999999.0
2005-10-26 17:21:00,0.68002,0.68004,0.67992,0.67992,196599997.0
2005-10-26 17:22:00,0.67993,0.67995,0.67987,0.6799,87000001.0
2005-10-26 17:23:00,0.67987,0.67994,0.67985,0.67985,168599998.0
2005-10-26 17:24:00,0.67989,0.67989,0.67982,0.67983,94200002.0
2005-10-26 17:25:00,0.67978,0.67983,0.67977,0.67977,59300002.0
2005-10-26 17:26:00,0.6798,0.67984,0.67973,0.67973,147699998.0
2005-10-26 17:27:00,0.67973,0.67977,0.67972,0.67972,160399998.0
2005-10-26 17:28:00,0.67977,0.67977,0.67975,0.67976,82099999.0
2005-10-26 17:29:00,0.67973,0.67973,0.67967,0.67967,7300000.0
2005-10-26 17:30:00,0.67969,0.67972,0.67965,0.67967,110300000.0
2005-10-26 17:31:00,0.67968,0.67968,0.6796,0.67963,203699998.0
2005-10-26 17:32:00,0.67965,0.67972,0.67963,0.67963,81400001.0
2005-10-26 17:33:00,0.67965,0.67968,0.6796,0.6796,223599998.0
2005-10-26 17:34:00,0.67962,0.67969,0.67962,0.67962,90999999.0
2005-10-26 17:35:00,0.67966,0.6797,0.67964,0.67965,170700004.0
2005-10-26 17:36:00,0.67962,0.67966,0.67958,0.6796,171399997.0
2005-10-26 17:37:00,0.6796,0.67967,0.67955,0.67955,135200004.0
2005-10-26 17:38:00,0.67959,0.67966,0.67959,0.67966,42200000.0
2005-10-26 17:39:00,0.67975,0.67975,0.67971,0.67975,88700001.0
2005-10-26 17:40:00,0.67974,0.6798,0.67974,0.67977,72700001.0
2005-10-26 17:41:00,0.67976,0.67977,0.67967,0.67967,80000001.0
2005-10-26 17:42:00,0.67958,0.67958,0.6795,0.6795,149199998.0
2005-10-26 17:43:00,0.67957,0.67958,0.67954,0.67957,133499996.0
2005-10-26 17:44:00,0.67957,0.67964,0.67954,0.67962,133099996.0
2005-10-26 17:45:00,0.67961,0.67965,0.67959,0.67963,148900002.0
2005-10-26 17:46:00,0.67963,0.67963,0.67962,0.67962,55299999.0
2005-10-26 17:47:00,0.67962,0.67971,0.67962,0.6797,135899996.0
2005-10-26 17:48:00,0.6797,0.6797,0.67966,0.67966,92700001.0
2005-10-26 17:49:00,0.67964,0.67976,0.67964,0.67975,46200000.0
2005-10-26 17:50:00,0.67971,0.67978,0.67965,0.67972,147799998.0
2005-10-26 17:51:00,0.6797,0.67972,0.6797,0.67972,8800000.0
2005-10-26 17:52:00,0.6797,0.67971,0.6797,0.67971,49399999.0
2005-10-26 17:53:00,0.67971,0.67972,0.67968,0.6797,98200000.0
2005-10-26 17:54:00,0.67975,0.6798,0.67974,0.6798,135699998.0
2005-10-26 17:55:00,0.67976,0.67976,0.67971,0.67972,176300004.0
2005-10-26 17:56:00,0.67973,0.67973,0.67973,0.67973,20700001.0
2005-10-26 17:57:00,0.67977,0.67982,0.67977,0.6798,182899999.0
2005-10-26 17:58:00,0.67983,0.6799,0.67983,0.6799,102899997.0
2005-10-26 17:59:00,0.67986,0.67995,0.67986,0.67992,201300005.0
2005-10-26 18:00:00,0.67989,0.67989,0.6798,0.67989,154999998.0
2005-10-26 18:01:00,0.67994,0.68005,0.67994,0.68,1170099998.0
2005-10-26 18:02:00,0.67996,0.67997,0.67986,0.67987,1330100011.0
2005-10-26 18:03:00,0.6799,0.68,0.6798,0.6799,759899990.0
2005-10-26 18:04:00,0.67988,0.68001,0.67986,0.68001,759899990.0
2005-10-26 18:05:00,0.67997,0.67997,0.67987,0.67988,1274599991.0
2005-10-26 18:06:00,0.6799,0.67995,0.67987,0.67988,1411699995.0
2005-10-26 18:07:00,0.67992,0.68002,0.67985,0.67993,2036899997.0
2005-10-26 18:08:00,0.6799,0.6799,0.6797,0.6798,917699997.0
2005-10-26 18:09:00,0.67994,0.68002,0.67981,0.67981,917699997.0
2005-10-26 18:10:00,0.67984,0.68009,0.67983,0.68001,1229100005.0
2005-10-26 18:11:00,0.68005,0.68022,0.68001,0.68022,1042500008.0
2005-10-26 18:12:00,0.68012,0.68012,0.68,0.68,792799989.0
2005-10-26 18:13:00,0.68005,0.68017,0.68005,0.68009,886799997.0
2005-10-26 18:14:00,0.6801,0.6803,0.68007,0.6802,1594400007.0
2005-10-26 18:15:00,0.68019,0.68038,0.68019,0.68032,2111999989.0
2005-10-26 18:16:00,0.68032,0.68049,0.68022,0.68035,1056400008.0
2005-10-26 18:17:00,0.6804,0.68058,0.68034,0.68057,513600004.0
2005-10-26 18:18:00,0.68058,0.68061,0.6805,0.6806,809400005.0
2005-10-26 18:19:00,0.68058,0.68058,0.68044,0.68044,830300000.0
2005-10-26 18:20:00,0.68045,0.68057,0.6804,0.68048,590100005.0
2005-10-26 18:21:00,0.68047,0.68058,0.68046,0.68054,784000003.0
2005-10-26 18:22:00,0.68061,0.68068,0.68059,0.6806,1099300005.0
2005-10-26 18:23:00,0.68056,0.68063,0.68049,0.68052,1323800001.0
2005-10-26 18:24:00,0.6804,0.68054,0.68035,0.68049,851200003.0
2005-10-26 18:25:00,0.6805,0.68058,0.68042,0.68042,806699999.0
2005-10-26 18:26:00,0.68049,0.68072,0.68049,0.68062,1113300007.0
2005-10-26 18:27:00,0.68062,0.68081,0.68061,0.68063,802100002.0
2005-10-26 18:28:00,0.68064,0.68064,0.68044,0.68055,540300003.0
2005-10-26 18:29:00,0.68047,0.68048,0.68038,0.68048,794300003.0
2005-10-26 18:30:00,0.6805,0.68056,0.68043,0.68046,794699999.0
2005-10-26 18:31:00,0.68039,0.68042,0.68033,0.68038,644500001.0
2005-10-26 18:32:00,0.68034,0.68034,0.68024,0.68029,522699996.0
2005-10-26 18:33:00,0.68033,0.68037,0.68029,0.68036,1059700003.0
2005-10-26 18:34:00,0.68034,0.68034,0.68026,0.68032,839899999.0
2005-10-26 18:35:00,0.68035,0.68038,0.68032,0.68037,509400002.0
2005-10-26 18:36:00,0.68035,0.68039,0.68034,0.68036,257199998.0
2005-10-26 18:37:00,0.68033,0.68039,0.68031,0.68039,470900001.0
2005-10-26 18:38:00,0.68039,0.68044,0.68039,0.68041,256399994.0
2005-10-26 18:39:00,0.68048,0.68054,0.68046,0.68048,415700000.0
2005-10-26 18:40:00,0.6805,0.68051,0.68036,0.68046,446699998.0
2005-10-26 18:41:00,0.68047,0.68051,0.68044,0.68046,707300002.0
2005-10-26 18:42:00,0.68046,0.68062,0.68046,0.68055,584000001.0
2005-10-26 18:43:00,0.68052,0.68055,0.6805,0.68053,306700003.0
2005-10-26 18:44:00,0.68057,0.68063,0.68054,0.68057,709100008.0
2005-10-26 18:45:00,0.68057,0.6806,0.6805,0.6805,482999995.0
2005-10-26 18:46:00,0.68053,0.68055,0.68042,0.6805,178399999.0
2005-10-26 18:47:00,0.68056,0.68056,0.68049,0.6805,300699998.0
2005-10-26 18:48:00,0.68047,0.68056,0.68044,0.68054,300399994.0
2005-10-26 18:49:00,0.6805,0.68058,0.6805,0.68055,180100002.0
2005-10-26 18:50:00,0.68048,0.68052,0.68041,0.68052,143000000.0
2005-10-26 18:51:00,0.68053,0.68053,0.68045,0.68045,420699998.0
2005-10-26 18:52:00,0.68047,0.68047,0.6804,0.68045,454800004.0
2005-10-26 18:53:00,0.68045,0.68047,0.68037,0.68037,733900003.0
2005-10-26 18:54:00,0.6804,0.6804,0.6803,0.68037,292400002.0
2005-10-26 18:55:00,0.68033,0.6804,0.68031,0.68036,440300001.0
2005-10-26 18:56:00,0.68037,0.68041,0.68034,0.68035,376899997.0
2005-10-26 18:57:00,0.68037,0.68049,0.68037,0.68046,430400002.0
2005-10-26 18:58:00,0.68045,0.68052,0.68044,0.68047,1021299999.0
2005-10-26 18:59:00,0.68045,0.68051,0.68044,0.68045,702599996.0
2005-10-26 19:00:00,0.68045,0.68053,0.68045,0.6805,426200007.0
2005-10-26 19:01:00,0.68048,0.68048,0.68043,0.68045,154499997.0
2005-10-26 19:02:00,0.68044,0.68046,0.68036,0.68037,352000001.0
2005-10-26 19:03:00,0.68033,0.68044,0.68031,0.68033,500500003.0
2005-10-26 19:04:00,0.68036,0.68045,0.68036,0.68039,452900004.0
2005-10-26 19:05:00,0.68037,0.68048,0.68036,0.68043,546999998.0
2005-10-26 19:06:00,0.68037,0.68048,0.68037,0.68037,680500001.0
2005-10-26 19:07:00,0.6804,0.6804,0.68032,0.68032,257100003.0
2005-10-26 19:08:00,0.68041,0.68047,0.68035,0.68035,855800008.0
2005-10-26 19:09:00,0.68035,0.68045,0.68032,0.68043,612499999.0
2005-10-26 19:10:00,0.68041,0.68041,0.6803,0.68038,418999997.0
2005-10-26 19:11:00,0.68038,0.68045,0.68038,0.68044,145299999.0
2005-10-26 19:12:00,0.6804,0.6804,0.68035,0.68035,261799995.0
2005-10-26 19:13:00,0.68035,0.6804,0.68035,0.68038,426699999.0
2005-10-26 19:14:00,0.68038,0.6805,0.68038,0.68043,196899999.0
2005-10-26 19:15:00,0.68045,0.68053,0.68042,0.68043,630700004.0
2005-10-26 19:16:00,0.68045,0.68045,0.68045,0.68045,290799998.0
2005-10-26 19:17:00,0.68046,0.6805,0.68045,0.68045,368200002.0
2005-10-26 19:18:00,0.68041,0.68043,0.68036,0.68042,302600009.0
2005-10-26 19:19:00,0.68041,0.68047,0.68039,0.68044,504600000.0
2005-10-26 19:20:00,0.68042,0.68049,0.68042,0.68046,397800002.0
2005-10-26 19:21:00,0.68046,0.6805,0.68043,0.68043,311999998.0
2005-10-26 19:22:00,0.68045,0.68048,0.6804,0.68045,231499999.0
2005-10-26 19:23:00,0.68042,0.68047,0.68039,0.68041,352799999.0
2005-10-26 19:24:00,0.6804,0.68049,0.6804,0.68048,185100002.0
2005-10-26 19:25:00,0.68047,0.68048,0.6804,0.68047,227000001.0
2005-10-26 19:26:00,0.68047,0.68051,0.68042,0.68042,605499994.0
2005-10-26 19:27:00,0.68041,0.68045,0.68035,0.68037,684500000.0
2005-10-26 19:28:00,0.68033,0.68043,0.68033,0.68043,210300000.0
2005-10-26 19:29:00,0.68042,0.68048,0.68041,0.68045,581700003.0
2005-10-26 19:30:00,0.68043,0.68051,0.68034,0.68042,640699997.0
2005-10-26 19:31:00,0.68048,0.68059,0.68048,0.68059,580100001.0
2005-10-26 19:32:00,0.68062,0.68064,0.68057,0.68059,329800007.0
2005-10-26 19:33:00,0.68053,0.68054,0.68049,0.68049,314499995.0
2005-10-26 19:34:00,0.68046,0.68051,0.68043,0.68045,425299999.0
2005-10-26 19:35:00,0.68045,0.6805,0.68044,0.68045,577400000.0
2005-10-26 19:36:00,0.68049,0.68053,0.68044,0.6805,609900004.0
2005-10-26 19:37:00,0.6805,0.68053,0.68047,0.6805,183000001.0
2005-10-26 19:38:00,0.68045,0.68049,0.6804,0.6804,186800001.0
2005-10-26 19:39:00,0.68037,0.68045,0.68037,0.68037,792999999.0
2005-10-26 19:40:00,0.68032,0.68038,0.68032,0.68032,425100003.0
2005-10-26 19:41:00,0.68032,0.68034,0.68026,0.68032,631500003.0
2005-10-26 19:42:00,0.6803,0.68035,0.68025,0.68035,281700002.0
2005-10-26 19:43:00,0.68035,0.68035,0.68035,0.68035,145700003.0
2005-10-26 19:44:00,0.68034,0.68034,0.68029,0.68032,339500000.0
2005-10-26 19:45:00,0.68037,0.68043,0.68036,0.68041,198600001.0
2005-10-26 19:46:00,0.68044,0.68045,0.68037,0.68037,89900000.0
2005-10-26 19:47:00,0.68037,0.68038,0.68035,0.68038,57600000.0
2005-10-26 19:48:00,0.68039,0.68043,0.68032,0.68032,116599999.0
2005-10-26 19:49:00,0.68027,0.68032,0.68026,0.68031,201900000.0
2005-10-26 19:50:00,0.6803,0.68042,0.68025,0.68042,368599998.0
2005-10-26 19:51:00,0.68043,0.68043,0.68032,0.68033,285200002.0
2005-10-26 19:52:00,0.68031,0.68036,0.6803,0.6803,399299998.0
2005-10-26 19:53:00,0.68031,0.68037,0.6803,0.6803,217999998.0
2005-10-26 19:54:00,0.68033,0.68034,0.68027,0.68034,93200002.0
2005-10-26 19:55:00,0.68038,0.68038,0.68035,0.68035,185200001.0
2005-10-26 19:56:00,0.68034,0.68035,0.68032,0.68035,115000000.0
2005-10-26 19:57:00,0.68035,0.68035,0.68026,0.68031,599200002.0
2005-10-26 19:58:00,0.68033,0.68034,0.68029,0.68032,304399994.0
2005-10-26 19:59:00,0.68032,0.68035,0.68032,0.68032,528000001.0
2005-10-26 20:00:00,0.68015,0.68019,0.67979,0.67985,362400000.0
2005-10-26 20:01:00,0.67992,0.6804,0.67992,0.68019,382700000.0
2005-10-26 20:02:00,0.68012,0.68018,0.67995,0.67999,128500003.0
2005-10-26 20:03:00,0.68,0.68035,0.67996,0.68035,150700001.0
2005-10-26 20:04:00,0.68034,0.68034,0.68031,0.68031,134900002.0
2005-10-26 20:05:00,0.6803,0.6803,0.68027,0.6803,123899999.0
2005-10-26 20:06:00,0.68024,0.68024,0.68016,0.68021,160500002.0
2005-10-26 20:07:00,0.68014,0.68018,0.68014,0.68015,99000000.0
2005-10-26 20:08:00,0.68015,0.68021,0.68013,0.68015,570900004.0
2005-10-26 20:09:00,0.68013,0.68015,0.6801,0.68015,76499999.0
2005-10-26 20:10:00,0.68014,0.68018,0.68011,0.68018,137199999.0
2005-10-26 20:11:00,0.68018,0.68022,0.68016,0.68016,279300000.0
2005-10-26 20:12:00,0.68016,0.68022,0.68009,0.68012,1101600001.0
2005-10-26 20:13:00,0.68008,0.6801,0.68003,0.68008,350000003.0
2005-10-26 20:14:00,0.68007,0.68007,0.67992,0.67994,411699997.0
2005-10-26 20:15:00,0.67995,0.67995,0.67987,0.67991,738999994.0
2005-10-26 20:16:00,0.67992,0.67993,0.6799,0.67993,345300000.0
2005-10-26 20:17:00,0.67991,0.67993,0.67987,0.67988,60099999.0
2005-10-26 20:18:00,0.6799,0.67994,0.67984,0.67992,328200004.0
2005-10-26 20:19:00,0.67994,0.68002,0.67994,0.67995,523899995.0
2005-10-26 20:20:00,0.67998,0.68004,0.67997,0.67998,380300001.0
2005-10-26 20:21:00,0.67998,0.68003,0.67995,0.68003,108600002.0
2005-10-26 20:22:00,0.68001,0.68005,0.67997,0.68005,156700000.0
2005-10-26 20:23:00,0.68004,0.68005,0.67997,0.67997,417200005.0
2005-10-26 20:24:00,0.67992,0.67999,0.67992,0.67994,322100000.0
2005-10-26 20:25:00,0.67997,0.68009,0.67997,0.68007,342199997.0
2005-10-26 20:26:00,0.68012,0.68013,0.68002,0.68013,768899995.0
2005-10-26 20:27:00,0.68013,0.68023,0.68013,0.68017,459399998.0
2005-10-26 20:28:00,0.68021,0.68033,0.68013,0.68029,460299996.0
2005-10-26 20:29:00,0.68032,0.68033,0.68022,0.68023,741600003.0
2005-10-26 20:30:00,0.68023,0.68034,0.6802,0.68029,1346100003.0
2005-10-26 20:31:00,0.6803,0.68039,0.68027,0.6803,1165200000.0
2005-10-26 20:32:00,0.68032,0.6804,0.68029,0.68032,1676600003.0
2005-10-26 20:33:00,0.6803,0.68032,0.68025,0.68025,318200001.0
2005-10-26 20:34:00,0.68023,0.68025,0.68022,0.68022,396400002.0
2005-10-26 20:35:00,0.68027,0.68033,0.68026,0.6803,248200004.0
2005-10-26 20:36:00,0.68028,0.68028,0.68021,0.68022,352700000.0
2005-10-26 20:37:00,0.68022,0.68034,0.68021,0.68027,672100005.0
2005-10-26 20:38:00,0.68025,0.68034,0.68025,0.68028,834700000.0
2005-10-26 20:39:00,0.68027,0.6803,0.68021,0.68028,471000000.0
2005-10-26 20:40:00,0.6803,0.68033,0.68022,0.68033,413199993.0
2005-10-26 20:41:00,0.68033,0.68036,0.68026,0.6803,206899998.0
2005-10-26 20:42:00,0.68033,0.68035,0.68033,0.68035,98600001.0
2005-10-26 20:43:00,0.68031,0.68038,0.68031,0.68032,665899997.0
2005-10-26 20:44:00,0.68032,0.68032,0.68019,0.68031,913500003.0
2005-10-26 20:45:00,0.68033,0.68033,0.68023,0.68023,289200000.0
2005-10-26 20:46:00,0.68027,0.68027,0.6802,0.68023,235399998.0
2005-10-26 20:47:00,0.68024,0.6803,0.68023,0.68027,573400001.0
2005-10-26 20:48:00,0.68025,0.68031,0.68022,0.68022,958299999.0
2005-10-26 20:49:00,0.68022,0.68032,0.68022,0.68032,371200003.0
2005-10-26 20:50:00,0.68035,0.68035,0.68027,0.68033,1116799999.0
2005-10-26 20:51:00,0.68029,0.68034,0.68024,0.68024,471599994.0
2005-10-26 20:52:00,0.68025,0.68028,0.68017,0.68027,500800000.0
2005-10-26 20:53:00,0.6803,0.68032,0.68024,0.68027,887000003.0
2005-10-26 20:54:00,0.6803,0.68035,0.68022,0.68035,773799995.0
2005-10-26 20:55:00,0.68034,0.68044,0.68025,0.68025,417000000.0
2005-10-26 20:56:00,0.6802,0.68027,0.68014,0.6802,1107600009.0
2005-10-26 20:57:00,0.68019,0.6803,0.68019,0.68028,1313399986.0
2005-10-26 20:58:00,0.6803,0.6804,0.6803,0.68031,699900004.0
2005-10-26 20:59:00,0.68028,0.68029,0.68015,0.68015,1768499987.0
2005-10-26 21:00:00,0.68019,0.68027,0.68017,0.68023,1628400000.0
2005-10-26 21:01:00,0.68027,0.68034,0.68024,0.68027,1149000001.0
2005-10-26 21:02:00,0.68023,0.68023,0.68016,0.68017,586100000.0
2005-10-26 21:03:00,0.68015,0.68019,0.68012,0.68013,939600002.0
2005-10-26 21:04:00,0.68013,0.68017,0.68012,0.68016,515100000.0
2005-10-26 21:05:00,0.68015,0.68023,0.68013,0.68018,605000001.0
2005-10-26 21:06:00,0.68018,0.68018,0.68012,0.68015,667199999.0
2005-10-26 21:07:00,0.68017,0.6802,0.68015,0.68015,145600000.0
2005-10-26 21:08:00,0.68017,0.6802,0.68013,0.68017,170199999.0
2005-10-26 21:09:00,0.6802,0.68023,0.68017,0.6802,414200002.0
2005-10-26 21:10:00,0.6802,0.68022,0.68018,0.6802,202399999.0
2005-10-26 21:11:00,0.6802,0.6802,0.6802,0.6802,291399999.0
2005-10-26 21:12:00,0.68017,0.6802,0.68017,0.6802,72000001.0
2005-10-26 21:13:00,0.6802,0.68023,0.68017,0.68017,375200000.0
2005-10-26 21:14:00,0.68018,0.68018,0.68005,0.68005,538099997.0
2005-10-26 21:15:00,0.68006,0.6801,0.68003,0.68005,384299999.0
2005-10-26 21:16:00,0.68003,0.68009,0.68003,0.68005,379700002.0
2005-10-26 21:17:00,0.68,0.68007,0.68,0.68007,235199998.0
2005-10-26 21:18:00,0.68005,0.68007,0.68002,0.68005,222099997.0
2005-10-26 21:19:00,0.68001,0.68001,0.67991,0.67991,404700003.0
2005-10-26 21:20:00,0.67995,0.68004,0.6799,0.67994,1085299993.0
2005-10-26 21:21:00,0.67997,0.68002,0.67992,0.67992,254300001.0
2005-10-26 21:22:00,0.67992,0.68,0.67992,0.67999,599099999.0
2005-10-26 21:23:00,0.68,0.68,0.67997,0.67997,16400000.0
2005-10-26 21:24:00,0.67997,0.67997,0.6799,0.6799,208300000.0
2005-10-26 21:25:00,0.67993,0.67998,0.67992,0.67993,266999995.0
2005-10-26 21:26:00,0.67996,0.67998,0.67996,0.67997,66399999.0
2005-10-26 21:27:00,0.68001,0.68008,0.67997,0.67997,96000001.0
2005-10-26 21:28:00,0.67997,0.68002,0.67993,0.68002,242899998.0
2005-10-26 21:29:00,0.68005,0.68005,0.67995,0.67995,82100000.0
2005-10-26 21:30:00,0.67988,0.67997,0.67988,0.67988,154999998.0
2005-10-26 21:31:00,0.67993,0.68001,0.67987,0.67993,269899997.0
2005-10-26 21:32:00,0.67993,0.67996,0.6799,0.67991,704600007.0
2005-10-26 21:33:00,0.67992,0.67995,0.67988,0.67988,419300006.0
2005-10-26 21:34:00,0.67988,0.6799,0.67988,0.67988,480599998.0
2005-10-26 21:35:00,0.67991,0.67994,0.67987,0.67988,341100008.0
2005-10-26 21:36:00,0.67988,0.6799,0.67985,0.67985,52999999.0
2005-10-26 21:37:00,0.6799,0.6799,0.67988,0.6799,237800000.0
2005-10-26 21:38:00,0.67989,0.67995,0.67987,0.67992,105400000.0
2005-10-26 21:39:00,0.67989,0.68001,0.67989,0.67998,84200002.0
2005-10-26 21:40:00,0.67992,0.68001,0.67989,0.67989,226600001.0
2005-10-26 21:41:00,0.67992,0.67999,0.67992,0.67997,73200000.0
2005-10-26 21:42:00,0.6799,0.67995,0.67988,0.67995,126100000.0
2005-10-26 21:43:00,0.67993,0.68001,0.67988,0.68001,386000004.0
2005-10-26 21:44:00,0.68003,0.68003,0.67997,0.67997,425900000.0
2005-10-26 21:45:00,0.67995,0.67999,0.67995,0.67999,84800001.0
2005-10-26 21:46:00,0.67999,0.67999,0.67996,0.67996,435600002.0
2005-10-26 21:47:00,0.67997,0.68007,0.67997,0.68002,242799999.0
2005-10-26 21:48:00,0.68006,0.68008,0.68004,0.68007,141099996.0
2005-10-26 21:49:00,0.68009,0.68022,0.68009,0.6802,129100003.0
2005-10-26 21:50:00,0.68019,0.68022,0.68016,0.6802,134899998.0
2005-10-26 21:51:00,0.6802,0.68024,0.68015,0.68015,281399997.0
2005-10-26 21:52:00,0.68011,0.68017,0.68007,0.68015,145000000.0
2005-10-26 21:53:00,0.68014,0.68014,0.6801,0.68012,25400000.0
2005-10-26 21:54:00,0.68013,0.68015,0.6801,0.68013,355399998.0
2005-10-26 21:55:00,0.68013,0.68015,0.6801,0.6801,55500000.0
2005-10-26 21:56:00,0.68011,0.68012,0.68005,0.68005,141200003.0
2005-10-26 21:57:00,0.68007,0.68013,0.68004,0.68005,366499994.0
2005-10-26 21:58:00,0.68003,0.68005,0.68003,0.68005,112800001.0
2005-10-26 21:59:00,0.68005,0.68015,0.68002,0.68015,410500004.0
2005-10-26 22:00:00,0.68014,0.68014,0.68007,0.68012,225899995.0
2005-10-26 22:01:00,0.68015,0.68015,0.68007,0.68014,222699996.0
2005-10-26 22:02:00,0.68013,0.68013,0.68,0.68,521599996.0
2005-10-26 22:03:00,0.68001,0.6801,0.68,0.68007,248699999.0
2005-10-26 22:04:00,0.68005,0.68005,0.67986,0.67986,318400002.0
2005-10-26 22:05:00,0.67988,0.67998,0.67988,0.67997,217300000.0
2005-10-26 22:06:00,0.68,0.68,0.67997,0.67997,184999999.0
2005-10-26 22:07:00,0.67995,0.67998,0.67995,0.67996,115200001.0
2005-10-26 22:08:00,0.67993,0.67994,0.67987,0.6799,288499998.0
2005-10-26 22:09:00,0.67992,0.67995,0.67989,0.67995,111599998.0
2005-10-26 22:10:00,0.67992,0.67998,0.67988,0.6799,118099999.0
2005-10-26 22:11:00,0.6799,0.67993,0.67989,0.67992,93500001.0
2005-10-26 22:12:00,0.67992,0.67994,0.67987,0.67988,466000000.0
2005-10-26 22:13:00,0.6799,0.67992,0.67987,0.67987,119799998.0
2005-10-26 22:14:00,0.67991,0.68,0.67991,0.67992,61700000.0
2005-10-26 22:15:00,0.67995,0.67997,0.6799,0.67992,590999996.0
2005-10-26 22:16:00,0.67992,0.67997,0.6799,0.67997,470099995.0
2005-10-26 22:17:00,0.67996,0.67996,0.67994,0.67994,8200000.0
2005-10-26 22:18:00,0.67992,0.67993,0.67992,0.67993,65400000.0
2005-10-26 22:19:00,0.67995,0.67997,0.67989,0.67989,126700001.0
2005-10-26 22:20:00,0.67988,0.6799,0.67983,0.67985,113799998.0
2005-10-26 22:21:00,0.67989,0.67992,0.67986,0.67986,285099997.0
2005-10-26 22:22:00,0.67987,0.67992,0.67985,0.67985,412899998.0
2005-10-26 22:23:00,0.67983,0.67993,0.67983,0.67983,443900002.0
2005-10-26 22:24:00,0.67985,0.67994,0.67983,0.67992,341000005.0
2005-10-26 22:25:00,0.6799,0.67997,0.6799,0.67992,416800001.0
2005-10-26 22:26:00,0.67992,0.67996,0.67988,0.67992,335600003.0
2005-10-26 22:27:00,0.67993,0.67995,0.67993,0.67993,94400001.0
2005-10-26 22:28:00,0.67994,0.67999,0.67994,0.67995,122999999.0
2005-10-26 22:29:00,0.68003,0.68008,0.68,0.68,322399996.0
2005-10-26 22:30:00,0.68002,0.68002,0.67994,0.67994,90399998.0
2005-10-26 22:31:00,0.67994,0.67997,0.67992,0.67995,113500001.0
2005-10-26 22:32:00,0.67997,0.67997,0.67993,0.67994,296899999.0
2005-10-26 22:33:00,0.67995,0.68001,0.67995,0.68001,204400002.0
2005-10-26 22:34:00,0.68001,0.68001,0.6799,0.6799,356600002.0
2005-10-26 22:35:00,0.67988,0.67988,0.67972,0.67986,191800003.0
2005-10-26 22:36:00,0.6799,0.67995,0.6799,0.67992,155700000.0
2005-10-26 22:37:00,0.67989,0.67989,0.67978,0.6798,229900000.0
2005-10-26 22:38:00,0.67983,0.67983,0.67982,0.67982,52000000.0
2005-10-26 22:39:00,0.6798,0.6798,0.67975,0.67977,240000000.0
2005-10-26 22:40:00,0.67972,0.67974,0.67966,0.67966,442700005.0
2005-10-26 22:41:00,0.67965,0.67973,0.67965,0.67973,224099999.0
2005-10-26 22:42:00,0.67966,0.67973,0.67963,0.67963,280900009.0
2005-10-26 22:43:00,0.67964,0.67964,0.6794,0.67943,177099998.0
2005-10-26 22:44:00,0.67946,0.67949,0.67944,0.67949,147800003.0
2005-10-26 22:45:00,0.67953,0.67953,0.67947,0.6795,150600001.0
2005-10-26 22:46:00,0.67951,0.67958,0.67951,0.67957,61700000.0
2005-10-26 22:47:00,0.67963,0.67963,0.67955,0.67955,150399997.0
2005-10-26 22:48:00,0.67955,0.67965,0.67955,0.67958,266900001.0
2005-10-26 22:49:00,0.67973,0.6798,0.67963,0.67963,165500002.0
2005-10-26 22:50:00,0.67962,0.67965,0.67959,0.67962,184800001.0
2005-10-26 22:51:00,0.67964,0.67966,0.67962,0.67964,126100002.0
2005-10-26 22:52:00,0.67963,0.67963,0.6796,0.6796,87999998.0
2005-10-26 22:53:00,0.67958,0.67967,0.67957,0.67963,122700003.0
2005-10-26 22:54:00,0.67933,0.67954,0.67921,0.67954,126199999.0
2005-10-26 22:55:00,0.6797,0.67985,0.6797,0.67979,96799999.0
2005-10-26 22:56:00,0.67986,0.67986,0.67969,0.6797,121400000.0
2005-10-26 22:57:00,0.6797,0.67971,0.67963,0.67967,196500003.0
2005-10-26 22:58:00,0.67969,0.67971,0.67963,0.6797,262000001.0
2005-10-26 22:59:00,0.67968,0.67973,0.67958,0.67958,364799997.0
2005-10-26 23:00:00,0.67925,0.67962,0.67925,0.67947,180100004.0
2005-10-26 23:01:00,0.67935,0.67955,0.67933,0.67944,89200000.0
2005-10-26 23:02:00,0.67918,0.67965,0.67917,0.67962,251099997.0
2005-10-26 23:03:00,0.67967,0.67967,0.6793,0.67934,127399999.0
2005-10-26 23:04:00,0.67943,0.67964,0.67934,0.67958,91399999.0
2005-10-26 23:05:00,0.67967,0.67971,0.67937,0.67938,201499996.0
2005-10-26 23:06:00,0.67957,0.67973,0.67949,0.6796,100199999.0
2005-10-26 23:07:00,0.6796,0.6798,0.67955,0.67976,65800000.0
2005-10-26 23:08:00,0.67968,0.67968,0.67949,0.67965,116600001.0
2005-10-26 23:09:00,0.67978,0.67979,0.67942,0.67953,191100003.0
2005-10-26 23:10:00,0.67941,0.67962,0.67924,0.67946,192200002.0
2005-10-26 23:11:00,0.67936,0.67956,0.67926,0.67935,213899996.0
2005-10-26 23:12:00,0.67945,0.67952,0.67916,0.67945,45200000.0
2005-10-26 23:13:00,0.6795,0.67957,0.67934,0.67946,230200002.0
2005-10-26 23:14:00,0.67955,0.67955,0.67907,0.67909,165199999.0
2005-10-26 23:15:00,0.67918,0.67929,0.67915,0.67918,130599998.0
2005-10-26 23:16:00,0.6791,0.67926,0.67905,0.67907,167400004.0
2005-10-26 23:17:00,0.6791,0.67929,0.67905,0.67929,229399996.0
2005-10-26 23:18:00,0.67894,0.67934,0.67894,0.67918,181500002.0
2005-10-26 23:19:00,0.67916,0.67941,0.67916,0.6792,133000004.0
2005-10-26 23:20:00,0.67908,0.67932,0.67906,0.67932,174299995.0
2005-10-26 23:21:00,0.67947,0.67952,0.67923,0.67928,167500005.0
2005-10-26 23:22:00,0.67928,0.67963,0.67921,0.67952,203400003.0
2005-10-26 23:23:00,0.67952,0.67963,0.67937,0.67952,224200003.0
2005-10-26 23:24:00,0.67955,0.67965,0.67884,0.6793,166600002.0
2005-10-26 23:25:00,0.67973,0.67973,0.67964,0.67972,126199998.0
2005-10-26 23:26:00,0.67967,0.6797,0.67965,0.67966,157000001.0
2005-10-26 23:27:00,0.67966,0.67968,0.67966,0.67968,3800000.0
2005-10-26 23:28:00,0.67968,0.67971,0.67966,0.6797,142900002.0
2005-10-26 23:29:00,0.67966,0.6797,0.67961,0.67961,102800000.0
2005-10-26 23:30:00,0.67964,0.67974,0.67963,0.67968,109000004.0
2005-10-26 23:31:00,0.6797,0.67972,0.67965,0.6797,73800000.0
2005-10-26 23:32:00,0.67971,0.67971,0.67963,0.67965,115699998.0
2005-10-26 23:33:00,0.67966,0.67966,0.67953,0.67956,182799999.0
2005-10-26 23:34:00,0.67957,0.67958,0.67953,0.67956,127200003.0
2005-10-26 23:35:00,0.67959,0.67963,0.67951,0.67963,168600003.0
2005-10-26 23:36:00,0.67958,0.67958,0.67954,0.67954,203700000.0
2005-10-26 23:37:00,0.67952,0.67954,0.67951,0.67951,133200002.0
2005-10-26 23:38:00,0.67945,0.67954,0.67945,0.67948,104000002.0
2005-10-26 23:39:00,0.6795,0.67952,0.67947,0.6795,198600000.0
2005-10-26 23:40:00,0.67948,0.67953,0.67948,0.67948,120800000.0
2005-10-26 23:41:00,0.67928,0.67947,0.6792,0.67924,128700002.0
2005-10-26 23:42:00,0.67949,0.67953,0.67949,0.67953,28700000.0
2005-10-26 23:43:00,0.67953,0.67953,0.6794,0.6794,125999995.0
2005-10-26 23:44:00,0.67934,0.67943,0.67934,0.67937,167299997.0
2005-10-26 23:45:00,0.67935,0.67935,0.67933,0.67933,99900002.0
2005-10-26 23:46:00,0.67932,0.67935,0.67932,0.67935,95400002.0
2005-10-26 23:47:00,0.67935,0.67935,0.67933,0.67933,36700001.0
2005-10-26 23:48:00,0.67931,0.67934,0.67931,0.67932,45600001.0
2005-10-26 23:49:00,0.6793,0.67933,0.6793,0.67933,36100000.0
2005-10-26 23:50:00,0.6793,0.6793,0.6793,0.6793,8000000.0
2005-10-26 23:51:00,0.67935,0.67937,0.67929,0.67929,111899997.0
2005-10-26 23:52:00,0.67928,0.67935,0.67928,0.67935,67799999.0
2005-10-26 23:53:00,0.67931,0.67936,0.67929,0.67929,118100001.0
2005-10-26 23:54:00,0.67934,0.67936,0.6793,0.6793,116099998.0
2005-10-26 23:55:00,0.67935,0.67935,0.67929,0.67931,112100002.0
2005-10-26 23:56:00,0.67927,0.67927,0.67922,0.67922,177900004.0
2005-10-26 23:57:00,0.67926,0.67931,0.67924,0.67927,250300001.0
2005-10-26 23:58:00,0.67918,0.67918,0.67882,0.67882,90999998.0
2005-10-26 23:59:00,0.67901,0.67909,0.67901,0.67903,49700001.0
2005-10-27 00:00:00,0.67899,0.67907,0.67899,0.67903,115400000.0
2005-10-27 00:01:00,0.67907,0.67912,0.67902,0.67912,192800005.0
2005-10-27 00:02:00,0.6791,0.6791,0.67905,0.67905,44800002.0
2005-10-27 00:03:00,0.67902,0.67902,0.67894,0.67899,114500003.0
2005-10-27 00:04:00,0.67906,0.67911,0.67901,0.67911,109799998.0
2005-10-27 00:05:00,0.67911,0.67911,0.67907,0.67907,117000001.0
2005-10-27 00:06:00,0.67903,0.6791,0.67903,0.67905,129700001.0
2005-10-27 00:07:00,0.67902,0.67903,0.67892,0.67892,169399997.0
2005-10-27 00:08:00,0.67886,0.67886,0.67852,0.67872,178800000.0
2005-10-27 00:09:00,0.67878,0.67888,0.67874,0.67888,141799999.0
2005-10-27 00:10:00,0.67892,0.67893,0.6789,0.6789,150300000.0
2005-10-27 00:11:00,0.67894,0.67901,0.67888,0.67892,84100002.0
2005-10-27 00:12:00,0.67898,0.67898,0.67892,0.67892,63999998.0
2005-10-27 00:13:00,0.67891,0.67891,0.67877,0.67877,192900000.0
2005-10-27 00:14:00,0.67875,0.67877,0.6787,0.67872,210200001.0
2005-10-27 00:15:00,0.67881,0.67882,0.67877,0.67877,76100001.0
2005-10-27 00:16:00,0.67875,0.67882,0.67875,0.6788,154099999.0
2005-10-27 00:17:00,0.67876,0.67885,0.67876,0.67881,191500002.0
2005-10-27 00:18:00,0.67882,0.67885,0.6788,0.67881,198000001.0
2005-10-27 00:19:00,0.67878,0.67883,0.67866,0.67866,214599999.0
2005-10-27 00:20:00,0.67872,0.67878,0.67868,0.67878,133200003.0
2005-10-27 00:21:00,0.6788,0.6788,0.67874,0.67876,104800001.0
2005-10-27 00:22:00,0.67877,0.6788,0.67873,0.6788,95999998.0
2005-10-27 00:23:00,0.67875,0.67875,0.67873,0.67873,47899999.0
2005-10-27 00:24:00,0.67835,0.67846,0.67823,0.67844,103100001.0
2005-10-27 00:25:00,0.6785,0.67871,0.67844,0.67863,104000000.0
2005-10-27 00:26:00,0.6785,0.67876,0.67846,0.67871,162000001.0
2005-10-27 00:27:00,0.6788,0.67885,0.67876,0.67885,55700000.0
2005-10-27 00:28:00,0.67892,0.67894,0.67891,0.67893,182399997.0
2005-10-27 00:29:00,0.67894,0.67895,0.67888,0.67888,233999999.0
2005-10-27 00:30:00,0.67894,0.67901,0.6789,0.67901,109700001.0
2005-10-27 00:31:00,0.67901,0.67902,0.67901,0.67902,39800001.0
2005-10-27 00:32:00,0.67902,0.67904,0.679,0.67903,62699998.0
2005-10-27 00:33:00,0.67895,0.67903,0.67895,0.679,88000001.0
2005-10-27 00:34:00,0.67895,0.67903,0.67895,0.67897,228300002.0
2005-10-27 00:35:00,0.6789,0.67897,0.6789,0.67894,223500002.0
2005-10-27 00:36:00,0.6789,0.6789,0.6789,0.6789,24700000.0
2005-10-27 00:37:00,0.67892,0.67895,0.6789,0.67895,86899997.0
2005-10-27 00:38:00,0.67897,0.67897,0.67897,0.67897,19200000.0
2005-10-27 00:39:00,0.67901,0.67907,0.679,0.67902,124500001.0
2005-10-27 00:40:00,0.67905,0.67905,0.67898,0.679,95699999.0
2005-10-27 00:41:00,0.67905,0.67908,0.679,0.679,242500000.0
2005-10-27 00:42:00,0.67863,0.67885,0.67863,0.67885,107999998.0
2005-10-27 00:43:00,0.679,0.67905,0.679,0.67905,23900000.0
2005-10-27 00:44:00,0.67858,0.67875,0.67858,0.67865,192699999.0
2005-10-27 00:45:00,0.67903,0.67903,0.67903,0.67903,15900000.0
2005-10-27 00:46:00,0.67903,0.67903,0.67892,0.67897,152299998.0
2005-10-27 00:47:00,0.67888,0.67888,0.67865,0.67876,207399995.0
2005-10-27 00:48:00,0.67898,0.67903,0.67896,0.67896,133799998.0
2005-10-27 00:49:00,0.67896,0.67896,0.67888,0.67888,181399998.0
2005-10-27 00:50:00,0.67897,0.67897,0.67889,0.67894,137199998.0
2005-10-27 00:51:00,0.67896,0.679,0.67885,0.679,112200002.0
2005-10-27 00:52:00,0.679,0.67904,0.679,0.679,60500001.0
2005-10-27 00:53:00,0.679,0.67902,0.67897,0.679,95800000.0
2005-10-27 00:54:00,0.67902,0.67905,0.67901,0.67902,50200001.0
2005-10-27 00:55:00,0.67905,0.6791,0.67905,0.67908,106300002.0
2005-10-27 00:56:00,0.67905,0.67907,0.679,0.67903,82199997.0
2005-10-27 00:57:00,0.67867,0.67893,0.67862,0.67886,131899998.0
2005-10-27 00:58:00,0.67902,0.67905,0.67902,0.67905,48700001.0
2005-10-27 00:59:00,0.67898,0.67899,0.67898,0.67899,13900000.0
2005-10-27 01:00:00,0.67895,0.67905,0.67895,0.67903,161499998.0
2005-10-27 01:01:00,0.67901,0.67901,0.67894,0.67894,126299999.0
2005-10-27 01:02:00,0.67898,0.67898,0.67891,0.67895,79700000.0
2005-10-27 01:03:00,0.67895,0.67897,0.67888,0.6789,230900001.0
2005-10-27 01:04:00,0.67892,0.67899,0.67892,0.67899,92700001.0
2005-10-27 01:05:00,0.67898,0.679,0.67895,0.679,69099999.0
2005-10-27 01:06:00,0.679,0.679,0.67897,0.679,164499999.0
2005-10-27 01:07:00,0.67895,0.679,0.67895,0.67895,107699999.0
2005-10-27 01:08:00,0.679,0.67906,0.679,0.67903,100500002.0
2005-10-27 01:09:00,0.67904,0.67906,0.67898,0.67903,145999998.0
2005-10-27 01:10:00,0.67905,0.67908,0.67898,0.679,166499999.0
2005-10-27 01:11:00,0.67902,0.67906,0.67899,0.67904,117199999.0
2005-10-27 01:12:00,0.67902,0.67905,0.679,0.67902,113599998.0
2005-10-27 01:13:00,0.67902,0.67909,0.67902,0.67909,230500000.0
2005-10-27 01:14:00,0.67908,0.6791,0.67905,0.67908,46300000.0
2005-10-27 01:15:00,0.67905,0.6791,0.67905,0.67908,158700001.0
2005-10-27 01:16:00,0.67908,0.6791,0.67905,0.6791,132400002.0
2005-10-27 01:17:00,0.67903,0.67903,0.67871,0.67871,130999999.0
2005-10-27 01:18:00,0.67907,0.67913,0.67907,0.67913,55800001.0
2005-10-27 01:19:00,0.67914,0.67916,0.6791,0.6791,143299998.0
2005-10-27 01:20:00,0.6791,0.67912,0.679,0.67905,155300001.0
2005-10-27 01:21:00,0.67903,0.67909,0.67903,0.67909,75099999.0
2005-10-27 01:22:00,0.67907,0.67911,0.67905,0.6791,305799994.0
2005-10-27 01:23:00,0.6791,0.6791,0.67907,0.67907,8800000.0
2005-10-27 01:24:00,0.6791,0.67917,0.6791,0.67912,32700000.0
2005-10-27 01:25:00,0.67911,0.67912,0.67911,0.67912,66200001.0
2005-10-27 01:26:00,0.67912,0.67912,0.67905,0.6791,206600003.0
2005-10-27 01:27:00,0.67907,0.67907,0.67899,0.679,29000000.0
2005-10-27 01:28:00,0.67907,0.67907,0.67898,0.67901,151200000.0
2005-10-27 01:29:00,0.67905,0.6791,0.67904,0.6791,112400003.0
2005-10-27 01:30:00,0.67906,0.67907,0.67906,0.67907,57499998.0
2005-10-27 01:31:00,0.67903,0.67909,0.67902,0.67905,176400003.0
2005-10-27 01:32:00,0.67903,0.6791,0.67903,0.67906,160099997.0
2005-10-27 01:33:00,0.67902,0.67905,0.67902,0.67902,54300001.0
2005-10-27 01:34:00,0.67904,0.67904,0.67901,0.67901,91099997.0
2005-10-27 01:35:00,0.67901,0.67903,0.67894,0.67903,118199999.0
2005-10-27 01:36:00,0.67905,0.67909,0.679,0.679,109300001.0
2005-10-27 01:37:00,0.67898,0.67898,0.67886,0.67887,118000003.0
2005-10-27 01:38:00,0.67876,0.6788,0.67867,0.67867,108100001.0
2005-10-27 01:39:00,0.67856,0.67856,0.67835,0.67842,52900001.0
2005-10-27 01:40:00,0.67842,0.67858,0.67842,0.6785,166200000.0
2005-10-27 01:41:00,0.67853,0.67865,0.67853,0.67858,280999995.0
2005-10-27 01:42:00,0.67865,0.67871,0.67858,0.67868,84600002.0
2005-10-27 01:43:00,0.67876,0.67876,0.67859,0.6786,90800001.0
2005-10-27 01:44:00,0.67855,0.67859,0.6785,0.67859,138899997.0
2005-10-27 01:45:00,0.6787,0.6788,0.6787,0.67876,90799999.0
2005-10-27 01:46:00,0.67877,0.67879,0.67868,0.67868,138600001.0
2005-10-27 01:47:00,0.67861,0.67862,0.67859,0.67862,48400000.0
2005-10-27 01:48:00,0.67858,0.67885,0.67858,0.67885,156100004.0
2005-10-27 01:49:00,0.6788,0.6788,0.67869,0.6787,107499998.0
2005-10-27 01:50:00,0.67876,0.67877,0.67869,0.6787,238400000.0
2005-10-27 01:51:00,0.67872,0.67884,0.67866,0.67871,207600000.0
2005-10-27 01:52:00,0.67882,0.67886,0.67882,0.67882,216200001.0
2005-10-27 01:53:00,0.67875,0.67881,0.67874,0.67877,111900002.0
2005-10-27 01:54:00,0.67871,0.67879,0.67856,0.67856,149600000.0
2005-10-27 01:55:00,0.67849,0.67864,0.67849,0.67864,104999999.0
2005-10-27 01:56:00,0.67864,0.67874,0.67858,0.67866,133400001.0
2005-10-27 01:57:00,0.67868,0.67883,0.67868,0.67882,108600002.0
2005-10-27 01:58:00,0.67875,0.67882,0.67861,0.67871,176599999.0
2005-10-27 01:59:00,0.6787,0.6787,0.67853,0.67853,110199999.0
2005-10-27 02:00:00,0.67848,0.67858,0.67846,0.67846,67100001.0
2005-10-27 02:01:00,0.67852,0.67862,0.67852,0.67859,313900000.0
2005-10-27 02:02:00,0.67859,0.67875,0.67859,0.67875,120200002.0
2005-10-27 02:03:00,0.67882,0.67899,0.67882,0.67892,60200001.0
2005-10-27 02:04:00,0.67888,0.67888,0.67869,0.6788,47100000.0
2005-10-27 02:05:00,0.67885,0.67885,0.67875,0.67881,165800003.0
2005-10-27 02:06:00,0.67875,0.67877,0.67868,0.6787,148700002.0
2005-10-27 02:07:00,0.67873,0.67874,0.67852,0.67852,124400003.0
2005-10-27 02:08:00,0.67848,0.67852,0.67844,0.67844,71200000.0
2005-10-27 02:09:00,0.67852,0.67854,0.67845,0.67845,56200001.0
2005-10-27 02:10:00,0.6784,0.67842,0.67837,0.6784,159900001.0
2005-10-27 02:11:00,0.67843,0.67846,0.67817,0.67817,98799998.0
2005-10-27 02:12:00,0.6781,0.6781,0.67793,0.678,136599997.0
2005-10-27 02:13:00,0.67797,0.67813,0.6779,0.67813,171999998.0
2005-10-27 02:14:00,0.67797,0.67797,0.6778,0.6779,60799998.0
2005-10-27 02:15:00,0.67792,0.67805,0.6779,0.67794,148999998.0
2005-10-27 02:16:00,0.67794,0.67796,0.67788,0.67796,143300002.0
2005-10-27 02:17:00,0.67804,0.67813,0.67797,0.67803,178600002.0
2005-10-27 02:18:00,0.67805,0.67808,0.67797,0.67805,45200000.0
2005-10-27 02:19:00,0.67803,0.67822,0.67798,0.67821,148200002.0
2005-10-27 02:20:00,0.67822,0.67835,0.67822,0.67835,113400001.0
2005-10-27 02:21:00,0.67827,0.67827,0.6781,0.67812,217599998.0
2005-10-27 02:22:00,0.67806,0.67842,0.67806,0.67842,216600002.0
2005-10-27 02:23:00,0.6784,0.67847,0.6784,0.67843,79800001.0
2005-10-27 02:24:00,0.67844,0.67846,0.67834,0.67843,273699993.0
2005-10-27 02:25:00,0.67844,0.67867,0.67844,0.67863,184600001.0
2005-10-27 02:26:00,0.67855,0.67863,0.67845,0.67845,299900006.0
2005-10-27 02:27:00,0.67839,0.67854,0.67839,0.67846,209800003.0
2005-10-27 02:28:00,0.67849,0.67854,0.67845,0.67845,144500003.0
2005-10-27 02:29:00,0.67843,0.67844,0.67834,0.67844,153999999.0
2005-10-27 02:30:00,0.67843,0.67845,0.67834,0.67835,282500004.0
2005-10-27 02:31:00,0.67835,0.67846,0.67835,0.6784,99099998.0
2005-10-27 02:32:00,0.67838,0.67838,0.67831,0.67834,23100000.0
2005-10-27 02:33:00,0.67833,0.67838,0.67828,0.67838,179099997.0
2005-10-27 02:34:00,0.67832,0.67833,0.67827,0.67827,61400002.0
2005-10-27 02:35:00,0.67827,0.6783,0.67822,0.67822,184300002.0
2005-10-27 02:36:00,0.67825,0.67832,0.67824,0.67832,187399998.0
2005-10-27 02:37:00,0.67832,0.67835,0.6783,0.67835,180500004.0
2005-10-27 02:38:00,0.67838,0.67841,0.67835,0.67836,144800001.0
2005-10-27 02:39:00,0.67835,0.67839,0.67835,0.67838,83200001.0
2005-10-27 02:40:00,0.67843,0.67853,0.67837,0.6785,180000000.0
2005-10-27 02:41:00,0.6785,0.67852,0.67842,0.6785,159299996.0
2005-10-27 02:42:00,0.67843,0.67849,0.6784,0.67844,222100003.0
2005-10-27 02:43:00,0.67852,0.67861,0.67852,0.67855,139700003.0
2005-10-27 02:44:00,0.67855,0.67865,0.67855,0.67863,29200000.0
2005-10-27 02:45:00,0.67862,0.67869,0.67862,0.67867,70699998.0
2005-10-27 02:46:00,0.67868,0.67879,0.67865,0.6787,176199999.0
2005-10-27 02:47:00,0.67884,0.67884,0.67876,0.67876,156400001.0
2005-10-27 02:48:00,0.67878,0.67883,0.67875,0.67875,80599998.0
2005-10-27 02:49:00,0.67873,0.67873,0.67865,0.67865,16800000.0
2005-10-27 02:50:00,0.67862,0.6787,0.67862,0.6787,155600001.0
2005-10-27 02:51:00,0.67866,0.67868,0.67857,0.67868,108500000.0
2005-10-27 02:52:00,0.67869,0.67872,0.67868,0.67872,165200001.0
2005-10-27 02:53:00,0.6787,0.67875,0.67867,0.67875,42200000.0
2005-10-27 02:54:00,0.67875,0.67881,0.67871,0.67881,153900000.0
2005-10-27 02:55:00,0.67882,0.67885,0.67877,0.67885,161799997.0
2005-10-27 02:56:00,0.67881,0.67882,0.67877,0.67882,76499999.0
2005-10-27 02:57:00,0.67879,0.67881,0.67879,0.67879,112500001.0
2005-10-27 02:58:00,0.67883,0.67889,0.67881,0.67887,115800002.0
2005-10-27 02:59:00,0.67885,0.6789,0.67884,0.6789,193199998.0
2005-10-27 03:00:00,0.67886,0.67886,0.67882,0.67882,8800000.0
2005-10-27 03:01:00,0.67874,0.67881,0.67873,0.67877,280600003.0
2005-10-27 03:02:00,0.67878,0.67878,0.67877,0.67877,29600001.0
2005-10-27 03:03:00,0.67873,0.67873,0.67865,0.67867,135499998.0
2005-10-27 03:04:00,0.67874,0.67876,0.67866,0.67866,159499997.0
2005-10-27 03:05:00,0.6787,0.67879,0.67869,0.67871,280500003.0
2005-10-27 03:06:00,0.67869,0.67871,0.67863,0.67871,101299997.0
2005-10-27 03:07:00,0.67865,0.6787,0.67865,0.6787,71000002.0
2005-10-27 03:08:00,0.67867,0.67869,0.67863,0.67865,153100004.0
2005-10-27 03:09:00,0.67868,0.67868,0.67858,0.6786,91399997.0
2005-10-27 03:10:00,0.67865,0.67868,0.67863,0.67868,43800000.0
2005-10-27 03:11:00,0.67864,0.67868,0.67862,0.67862,84499998.0
2005-10-27 03:12:00,0.67866,0.6787,0.67864,0.67864,95699998.0
2005-10-27 03:13:00,0.67869,0.67874,0.67869,0.67874,33500001.0
2005-10-27 03:14:00,0.6788,0.67881,0.67876,0.67881,137400002.0
2005-10-27 03:15:00,0.67878,0.67878,0.67866,0.67868,177200001.0
2005-10-27 03:16:00,0.67875,0.67875,0.67867,0.67867,153000000.0
2005-10-27 03:17:00,0.67871,0.6788,0.67869,0.6788,74100000.0
2005-10-27 03:18:00,0.6788,0.67883,0.67873,0.67883,105500002.0
2005-10-27 03:19:00,0.6788,0.6788,0.67875,0.67876,125000001.0
2005-10-27 03:20:00,0.67877,0.67879,0.67872,0.67879,129599999.0
2005-10-27 03:21:00,0.67874,0.67883,0.67874,0.67883,16100000.0
2005-10-27 03:22:00,0.67882,0.67882,0.67878,0.67878,112600004.0
2005-10-27 03:23:00,0.67872,0.67878,0.67872,0.67876,93299999.0
2005-10-27 03:24:00,0.67878,0.67878,0.67869,0.67869,163099999.0
2005-10-27 03:25:00,0.67871,0.67877,0.67869,0.67873,36700000.0
2005-10-27 03:26:00,0.67876,0.67876,0.67872,0.67872,3200000.0
2005-10-27 03:27:00,0.67862,0.67862,0.67853,0.67859,171499997.0
2005-10-27 03:28:00,0.67853,0.67853,0.67847,0.67847,91699999.0
2005-10-27 03:29:00,0.67849,0.67853,0.67846,0.67853,162800002.0
2005-10-27 03:30:00,0.67854,0.67857,0.67851,0.67855,147100001.0
2005-10-27 03:31:00,0.67853,0.67853,0.67838,0.67843,100400001.0
2005-10-27 03:32:00,0.67842,0.67851,0.67838,0.67851,219799998.0
2005-10-27 03:33:00,0.67845,0.6785,0.67843,0.6785,83800000.0
2005-10-27 03:34:00,0.67842,0.67856,0.67842,0.67856,161499999.0
2005-10-27 03:35:00,0.67856,0.67859,0.67853,0.67859,126200002.0
2005-10-27 03:36:00,0.6786,0.6786,0.67858,0.67858,39899998.0
2005-10-27 03:37:00,0.6786,0.67863,0.67858,0.67858,90999998.0
2005-10-27 03:38:00,0.67857,0.67857,0.67845,0.67845,122300000.0
2005-10-27 03:39:00,0.67843,0.67847,0.67843,0.67847,33400001.0
2005-10-27 03:40:00,0.67841,0.67855,0.67841,0.67855,101799998.0
2005-10-27 03:41:00,0.67851,0.67851,0.67842,0.67846,69899999.0
2005-10-27 03:42:00,0.67848,0.67848,0.6784,0.67844,139199999.0
2005-10-27 03:43:00,0.67842,0.67852,0.67842,0.6785,106999999.0
2005-10-27 03:44:00,0.6785,0.67851,0.67844,0.67851,188600003.0
2005-10-27 03:45:00,0.67856,0.67858,0.67854,0.67856,99800001.0
2005-10-27 03:46:00,0.67852,0.67852,0.67843,0.67849,192700004.0
2005-10-27 03:47:00,0.67852,0.67858,0.67852,0.67858,139700000.0
2005-10-27 03:48:00,0.67857,0.67866,0.67857,0.67861,89399999.0
2005-10-27 03:49:00,0.67861,0.67862,0.67854,0.67858,174699997.0
2005-10-27 03:50:00,0.67857,0.67862,0.67857,0.67862,46900002.0
2005-10-27 03:51:00,0.67861,0.67862,0.67861,0.67862,17700000.0
2005-10-27 03:52:00,0.67866,0.67866,0.67861,0.67861,161899997.0
2005-10-27 03:53:00,0.67866,0.67866,0.67852,0.6786,151899998.0
2005-10-27 03:54:00,0.67863,0.67863,0.67852,0.67852,60900000.0
2005-10-27 03:55:00,0.67846,0.67847,0.67844,0.67844,86300002.0
2005-10-27 03:56:00,0.67842,0.67842,0.67833,0.67833,116599999.0
2005-10-27 03:57:00,0.6784,0.67841,0.6784,0.67841,37699999.0
2005-10-27 03:58:00,0.67836,0.67849,0.67836,0.67846,104500000.0
2005-10-27 03:59:00,0.67845,0.67856,0.67845,0.67845,140000002.0
2005-10-27 04:00:00,0.67853,0.6786,0.67853,0.67855,92400002.0
2005-10-27 04:01:00,0.6785,0.67855,0.6785,0.67852,166800004.0
2005-10-27 04:02:00,0.67848,0.67853,0.67844,0.67845,119199998.0
2005-10-27 04:03:00,0.67852,0.67855,0.67848,0.67855,197000003.0
2005-10-27 04:04:00,0.67852,0.67858,0.67852,0.67858,88700000.0
2005-10-27 04:05:00,0.6786,0.67865,0.6786,0.67863,67800001.0
2005-10-27 04:06:00,0.67866,0.67876,0.67862,0.67863,255299995.0
2005-10-27 04:07:00,0.67856,0.67856,0.67854,0.67854,27100000.0
2005-10-27 04:08:00,0.67849,0.67849,0.67838,0.67842,157700000.0
2005-10-27 04:09:00,0.67848,0.67852,0.67848,0.67852,67799999.0
2005-10-27 04:10:00,0.67854,0.6786,0.67849,0.67855,203199999.0
2005-10-27 04:11:00,0.67857,0.67859,0.67851,0.67853,113199999.0
2005-10-27 04:12:00,0.67856,0.67866,0.67856,0.67859,226799999.0
2005-10-27 04:13:00,0.67859,0.67866,0.67859,0.67862,87600003.0
2005-10-27 04:14:00,0.67856,0.67863,0.67854,0.67857,126300000.0
2005-10-27 04:15:00,0.67855,0.67857,0.6785,0.67857,128499999.0
2005-10-27 04:16:00,0.67857,0.67861,0.67857,0.67861,99899997.0
2005-10-27 04:17:00,0.67861,0.67873,0.67861,0.67873,145900003.0
2005-10-27 04:18:00,0.67873,0.67873,0.67872,0.67872,60700001.0
2005-10-27 04:19:00,0.67866,0.67866,0.6786,0.67865,187299999.0
2005-10-27 04:20:00,0.67869,0.67873,0.67867,0.67867,38700001.0
2005-10-27 04:21:00,0.67866,0.67867,0.67866,0.67867,75199999.0
2005-10-27 04:22:00,0.67866,0.67873,0.67865,0.67865,172700004.0
2005-10-27 04:23:00,0.67868,0.67875,0.67868,0.67868,256800000.0
2005-10-27 04:24:00,0.67866,0.67878,0.67866,0.67878,74999998.0
2005-10-27 04:25:00,0.67878,0.67883,0.67873,0.67883,126600000.0
2005-10-27 04:26:00,0.67877,0.67883,0.67877,0.67882,87100002.0
2005-10-27 04:27:00,0.6788,0.6788,0.67872,0.6788,84899996.0
2005-10-27 04:28:00,0.67873,0.67873,0.67865,0.67865,106200002.0
2005-10-27 04:29:00,0.67867,0.67868,0.67867,0.67868,24800000.0
2005-10-27 04:30:00,0.67875,0.67885,0.67875,0.67882,110199999.0
2005-10-27 04:31:00,0.67883,0.67891,0.67876,0.67891,137799996.0
2005-10-27 04:32:00,0.67897,0.67901,0.67897,0.67901,30100000.0
2005-10-27 04:33:00,0.67901,0.67909,0.67898,0.67909,177400002.0
2005-10-27 04:34:00,0.67902,0.67904,0.67898,0.67898,140700002.0
2005-10-27 04:35:00,0.67897,0.67903,0.67897,0.67901,72600000.0
2005-10-27 04:36:00,0.67895,0.67897,0.6789,0.67897,77100002.0
2005-10-27 04:37:00,0.67892,0.67901,0.67892,0.67897,162900004.0
2005-10-27 04:38:00,0.67897,0.67902,0.67895,0.67902,33400000.0
2005-10-27 04:39:00,0.67896,0.67899,0.67881,0.67882,232799997.0
2005-10-27 04:40:00,0.67883,0.67889,0.67881,0.67883,232500002.0
2005-10-27 04:41:00,0.67882,0.67886,0.67882,0.67886,18800000.0
2005-10-27 04:42:00,0.67891,0.67891,0.67882,0.67885,48499999.0
2005-10-27 04:43:00,0.67885,0.67894,0.67885,0.67893,162800000.0
2005-10-27 04:44:00,0.67888,0.67898,0.67887,0.67897,87700001.0
2005-10-27 04:45:00,0.67892,0.67898,0.67892,0.67892,235800008.0
2005-10-27 04:46:00,0.67891,0.67892,0.67886,0.67892,59800001.0
2005-10-27 04:47:00,0.67886,0.67886,0.67875,0.67883,61800001.0
2005-10-27 04:48:00,0.67883,0.67884,0.67873,0.67883,308100004.0
2005-10-27 04:49:00,0.67877,0.67882,0.67874,0.67879,127699998.0
2005-10-27 04:50:00,0.6788,0.67883,0.67875,0.67877,185499996.0
2005-10-27 04:51:00,0.67881,0.67881,0.67873,0.67875,113799997.0
2005-10-27 04:52:00,0.67877,0.6788,0.67877,0.6788,80700001.0
2005-10-27 04:53:00,0.67876,0.67881,0.67871,0.67875,156200002.0
2005-10-27 04:54:00,0.67873,0.67878,0.67873,0.67876,215099996.0
2005-10-27 04:55:00,0.67872,0.6788,0.67871,0.67877,29000000.0
2005-10-27 04:56:00,0.67877,0.67883,0.67877,0.67883,34300000.0
2005-10-27 04:57:00,0.67881,0.67887,0.67879,0.67881,115500001.0
2005-10-27 04:58:00,0.67876,0.67882,0.67873,0.6788,139000000.0
2005-10-27 04:59:00,0.67881,0.67882,0.67876,0.67877,175700000.0
2005-10-27 05:00:00,0.67873,0.67877,0.67873,0.67877,88900000.0
2005-10-27 05:01:00,0.67875,0.67882,0.67875,0.67875,174799997.0
2005-10-27 05:02:00,0.67871,0.67871,0.6787,0.6787,20700000.0
2005-10-27 05:03:00,0.67873,0.67873,0.67868,0.67868,50900000.0
2005-10-27 05:04:00,0.67871,0.679,0.67871,0.67898,162500003.0
2005-10-27 05:05:00,0.67895,0.67911,0.67889,0.67906,147499997.0
2005-10-27 05:06:00,0.67912,0.67912,0.67905,0.67908,115700000.0
2005-10-27 05:07:00,0.67907,0.67912,0.67904,0.67912,103100001.0
2005-10-27 05:08:00,0.6791,0.67923,0.67905,0.67906,218200005.0
2005-10-27 05:09:00,0.67907,0.67915,0.67902,0.67915,180699998.0
2005-10-27 05:10:00,0.67919,0.6792,0.67898,0.67898,78000000.0
2005-10-27 05:11:00,0.67898,0.67908,0.67896,0.67902,66400000.0
2005-10-27 05:12:00,0.67909,0.67909,0.67901,0.67905,163800003.0
2005-10-27 05:13:00,0.67902,0.67902,0.6788,0.67883,174899999.0
2005-10-27 05:14:00,0.67881,0.67887,0.67873,0.67887,144700001.0
2005-10-27 05:15:00,0.67886,0.67899,0.67886,0.67899,118500002.0
2005-10-27 05:16:00,0.679,0.679,0.67879,0.67892,169200002.0
2005-10-27 05:17:00,0.67903,0.67925,0.67899,0.67925,99300001.0
2005-10-27 05:18:00,0.67919,0.67923,0.6791,0.6791,206699998.0
2005-10-27 05:19:00,0.67907,0.67919,0.67903,0.67917,162500001.0
2005-10-27 05:20:00,0.67927,0.67928,0.67921,0.67921,117300000.0
2005-10-27 05:21:00,0.67916,0.67916,0.67904,0.67916,143400001.0
2005-10-27 05:22:00,0.67918,0.6792,0.67907,0.67912,153300001.0
2005-10-27 05:23:00,0.6792,0.67925,0.67907,0.67907,167199998.0
2005-10-27 05:24:00,0.67899,0.67911,0.67896,0.67908,148499998.0
2005-10-27 05:25:00,0.67908,0.67918,0.67907,0.67912,126400002.0
2005-10-27 05:26:00,0.67907,0.67913,0.67905,0.67905,139600002.0
2005-10-27 05:27:00,0.67912,0.67914,0.6791,0.6791,98799998.0
2005-10-27 05:28:00,0.67907,0.67909,0.67902,0.67902,61300001.0
2005-10-27 05:29:00,0.679,0.679,0.6789,0.67899,51800000.0
2005-10-27 05:30:00,0.67905,0.67907,0.67889,0.67889,126300000.0
2005-10-27 05:31:00,0.67893,0.67894,0.67882,0.67882,355100000.0
2005-10-27 05:32:00,0.67883,0.6789,0.67879,0.67886,216000001.0
2005-10-27 05:33:00,0.67884,0.67894,0.67884,0.67888,164900002.0
2005-10-27 05:34:00,0.6789,0.67899,0.6789,0.67897,129300000.0
2005-10-27 05:35:00,0.67901,0.67902,0.67893,0.67899,208000001.0
2005-10-27 05:36:00,0.67894,0.67896,0.67889,0.67889,63000001.0
2005-10-27 05:37:00,0.67881,0.67881,0.67877,0.6788,133099998.0
2005-10-27 05:38:00,0.67878,0.6788,0.67878,0.6788,42400002.0
2005-10-27 05:39:00,0.67878,0.67878,0.67874,0.67876,136399995.0
2005-10-27 05:40:00,0.67883,0.67883,0.67878,0.67883,104400001.0
2005-10-27 05:41:00,0.67882,0.67882,0.67877,0.67882,57900000.0
2005-10-27 05:42:00,0.67877,0.67884,0.67877,0.67883,103899997.0
2005-10-27 05:43:00,0.67873,0.67881,0.67872,0.67875,145099998.0
2005-10-27 05:44:00,0.67875,0.67881,0.67874,0.67875,262400003.0
2005-10-27 05:45:00,0.67877,0.67881,0.67867,0.67867,104499998.0
2005-10-27 05:46:00,0.67877,0.67881,0.67877,0.67881,65300002.0
2005-10-27 05:47:00,0.6788,0.67889,0.67879,0.67885,192200000.0
2005-10-27 05:48:00,0.67889,0.67889,0.67885,0.67885,94600000.0
2005-10-27 05:49:00,0.67883,0.67889,0.67877,0.6788,214399998.0
2005-10-27 05:50:00,0.67886,0.67887,0.67873,0.6788,130300000.0
2005-10-27 05:51:00,0.67893,0.67907,0.67893,0.67899,161300001.0
2005-10-27 05:52:00,0.67893,0.67895,0.67884,0.67895,71600000.0
2005-10-27 05:53:00,0.6789,0.6789,0.67882,0.67885,159400002.0
2005-10-27 05:54:00,0.67887,0.67889,0.67885,0.67885,39899999.0
2005-10-27 05:55:00,0.67886,0.67888,0.67884,0.67887,28700000.0
2005-10-27 05:56:00,0.67885,0.67894,0.67883,0.67888,141800000.0
2005-10-27 05:57:00,0.67888,0.6789,0.67886,0.67886,49300000.0
2005-10-27 05:58:00,0.67884,0.67892,0.67884,0.6789,121000000.0
2005-10-27 05:59:00,0.6789,0.67893,0.67884,0.67893,74999999.0
2005-10-27 06:00:00,0.67889,0.67893,0.67889,0.6789,193600001.0
2005-10-27 06:01:00,0.67885,0.67887,0.67885,0.67887,34300000.0
2005-10-27 06:02:00,0.67885,0.67885,0.67883,0.67883,144199997.0
2005-10-27 06:03:00,0.67887,0.6789,0.67883,0.67883,70900002.0
2005-10-27 06:04:00,0.67884,0.67895,0.67884,0.67888,99499999.0
2005-10-27 06:05:00,0.67893,0.67914,0.6789,0.6789,302399999.0
2005-10-27 06:06:00,0.6788,0.67888,0.6788,0.67883,153700001.0
2005-10-27 06:07:00,0.67908,0.67908,0.67879,0.6789,155300000.0
2005-10-27 06:08:00,0.67893,0.679,0.67887,0.67887,204100007.0
2005-10-27 06:09:00,0.67895,0.67896,0.67891,0.67891,50200000.0
2005-10-27 06:10:00,0.67888,0.67897,0.67885,0.67892,180500003.0
2005-10-27 06:11:00,0.67885,0.67893,0.67877,0.67885,220500002.0
2005-10-27 06:12:00,0.67893,0.67898,0.67891,0.67895,51000000.0
2005-10-27 06:13:00,0.67899,0.67903,0.67895,0.679,210800001.0
2005-10-27 06:14:00,0.67897,0.67907,0.67889,0.67892,196699999.0
2005-10-27 06:15:00,0.67887,0.6789,0.67885,0.67885,39000000.0
2005-10-27 06:16:00,0.67889,0.6789,0.67882,0.6789,161400002.0
2005-10-27 06:17:00,0.67888,0.6789,0.67885,0.67888,88300000.0
2005-10-27 06:18:00,0.67885,0.67885,0.67885,0.67885,19200001.0
2005-10-27 06:19:00,0.67893,0.67893,0.6789,0.67892,89499999.0
2005-10-27 06:20:00,0.67889,0.67893,0.67888,0.67888,169900001.0
2005-10-27 06:21:00,0.67892,0.67893,0.6789,0.67891,129000001.0
2005-10-27 06:22:00,0.67892,0.67893,0.67892,0.67893,59200000.0
2005-10-27 06:23:00,0.67896,0.679,0.67892,0.67892,162399999.0
2005-10-27 06:24:00,0.67895,0.67911,0.67895,0.67908,242200003.0
2005-10-27 06:25:00,0.67913,0.67914,0.67905,0.67905,285200000.0
2005-10-27 06:26:00,0.67909,0.67921,0.67903,0.67917,63199998.0
2005-10-27 06:27:00,0.67922,0.67931,0.67918,0.67923,78800002.0
2005-10-27 06:28:00,0.67927,0.67936,0.67925,0.67927,92100002.0
2005-10-27 06:29:00,0.67928,0.67928,0.67912,0.67912,102700001.0
2005-10-27 06:30:00,0.67907,0.67913,0.67902,0.67913,30400000.0
2005-10-27 06:31:00,0.67911,0.67926,0.67908,0.67926,147399999.0
2005-10-27 06:32:00,0.67918,0.67927,0.67914,0.67914,148700002.0
2005-10-27 06:33:00,0.67915,0.67918,0.67915,0.67918,82199996.0
2005-10-27 06:34:00,0.67917,0.67937,0.67915,0.67937,123800003.0
2005-10-27 06:35:00,0.67934,0.67947,0.67928,0.67947,174600000.0
2005-10-27 06:36:00,0.67946,0.67946,0.67942,0.67943,112799999.0
2005-10-27 06:37:00,0.67944,0.67949,0.67939,0.67945,221899998.0
2005-10-27 06:38:00,0.67941,0.67947,0.67941,0.67947,95199996.0
2005-10-27 06:39:00,0.67952,0.6796,0.67952,0.67952,110199998.0
2005-10-27 06:40:00,0.67951,0.67956,0.6795,0.67956,72600002.0
2005-10-27 06:41:00,0.67951,0.67956,0.67951,0.67956,151799999.0
2005-10-27 06:42:00,0.67959,0.67964,0.67953,0.67961,89300000.0
2005-10-27 06:43:00,0.67963,0.67968,0.67959,0.67959,129799998.0
2005-10-27 06:44:00,0.67959,0.67959,0.67952,0.67958,165600002.0
2005-10-27 06:45:00,0.67959,0.67959,0.67948,0.67948,136400001.0
2005-10-27 06:46:00,0.6795,0.67959,0.6795,0.6795,193099998.0
2005-10-27 06:47:00,0.67948,0.67954,0.67937,0.67937,122100002.0
2005-10-27 06:48:00,0.67938,0.67942,0.67936,0.67937,188699998.0
2005-10-27 06:49:00,0.67935,0.67943,0.67935,0.67941,151899999.0
2005-10-27 06:50:00,0.67947,0.67948,0.67939,0.67939,151799996.0
2005-10-27 06:51:00,0.67948,0.67948,0.67947,0.67947,28800000.0
2005-10-27 06:52:00,0.6795,0.6795,0.67943,0.6795,198299997.0
2005-10-27 06:53:00,0.67945,0.67949,0.6794,0.6794,100999998.0
2005-10-27 06:54:00,0.6794,0.6794,0.67939,0.67939,91799999.0
2005-10-27 06:55:00,0.67938,0.67943,0.67937,0.67937,117200001.0
2005-10-27 06:56:00,0.67935,0.67937,0.67928,0.67928,288899996.0
2005-10-27 06:57:00,0.67928,0.67928,0.67919,0.67919,174799998.0
2005-10-27 06:58:00,0.6792,0.67924,0.67911,0.67917,108200001.0
2005-10-27 06:59:00,0.67912,0.67922,0.67912,0.67922,71699999.0
2005-10-27 07:00:00,0.67924,0.67936,0.67924,0.67928,155700002.0
2005-10-27 07:01:00,0.67926,0.67943,0.67925,0.67943,133200001.0
2005-10-27 07:02:00,0.67942,0.67942,0.67936,0.67937,96900000.0
2005-10-27 07:03:00,0.67937,0.67937,0.67926,0.67935,85900000.0
2005-10-27 07:04:00,0.67928,0.67934,0.67928,0.67934,167800003.0
2005-10-27 07:05:00,0.67933,0.67937,0.67929,0.67932,165999997.0
2005-10-27 07:06:00,0.67931,0.67931,0.67919,0.67923,101999998.0
2005-10-27 07:07:00,0.67923,0.67926,0.67923,0.67926,137399997.0
2005-10-27 07:08:00,0.67925,0.67932,0.67923,0.67932,70800001.0
2005-10-27 07:09:00,0.67935,0.67942,0.67932,0.67942,123100000.0
2005-10-27 07:10:00,0.67941,0.67942,0.67934,0.67934,148800002.0
2005-10-27 07:11:00,0.67941,0.6795,0.67941,0.67942,107899999.0
2005-10-27 07:12:00,0.67934,0.67938,0.67933,0.67937,61300002.0
2005-10-27 07:13:00,0.67937,0.67947,0.67928,0.67947,242799999.0
2005-10-27 07:14:00,0.6795,0.67954,0.6794,0.67946,95800002.0
2005-10-27 07:15:00,0.67943,0.67943,0.67929,0.67931,116700001.0
2005-10-27 07:16:00,0.67926,0.67928,0.6792,0.67922,106900001.0
2005-10-27 07:17:00,0.67925,0.67931,0.67917,0.67929,147800001.0
2005-10-27 07:18:00,0.67927,0.67927,0.67913,0.67913,117300002.0
2005-10-27 07:19:00,0.67906,0.67906,0.67894,0.67899,221600002.0
2005-10-27 07:20:00,0.67898,0.67904,0.67896,0.67896,201699999.0
2005-10-27 07:21:00,0.67898,0.67898,0.67886,0.67886,123400000.0
2005-10-27 07:22:00,0.67893,0.67896,0.67883,0.67893,163499999.0
2005-10-27 07:23:00,0.67893,0.67902,0.67891,0.67891,138200000.0
2005-10-27 07:24:00,0.67887,0.67923,0.67886,0.67923,113999998.0
2005-10-27 07:25:00,0.67918,0.67922,0.67907,0.67907,264299997.0
2005-10-27 07:26:00,0.67902,0.67906,0.67897,0.67906,112899997.0
2005-10-27 07:27:00,0.67912,0.67932,0.67912,0.67928,88399998.0
2005-10-27 07:28:00,0.67922,0.67931,0.67922,0.67923,79100001.0
2005-10-27 07:29:00,0.67921,0.67921,0.67917,0.67917,77300000.0
2005-10-27 07:30:00,0.67915,0.67921,0.67911,0.67917,193500003.0
2005-10-27 07:31:00,0.67923,0.67927,0.67922,0.67922,114000001.0
2005-10-27 07:32:00,0.6792,0.6792,0.67912,0.67913,159899998.0
2005-10-27 07:33:00,0.67917,0.67919,0.67917,0.67918,94299998.0
2005-10-27 07:34:00,0.67913,0.67929,0.67913,0.67921,179599998.0
2005-10-27 07:35:00,0.67918,0.67918,0.67907,0.6791,103900002.0
2005-10-27 07:36:00,0.67909,0.67912,0.67901,0.67901,150900002.0
2005-10-27 07:37:00,0.67895,0.67903,0.67887,0.67903,244000002.0
2005-10-27 07:38:00,0.67903,0.67907,0.67901,0.67905,203000001.0
2005-10-27 07:39:00,0.67905,0.67909,0.67895,0.67895,196400004.0
2005-10-27 07:40:00,0.67902,0.67903,0.67896,0.67903,100500001.0
2005-10-27 07:41:00,0.67906,0.67913,0.67905,0.67913,124899999.0
2005-10-27 07:42:00,0.6791,0.67915,0.67906,0.67909,137400002.0
2005-10-27 07:43:00,0.67904,0.6791,0.679,0.679,149400005.0
2005-10-27 07:44:00,0.67894,0.67904,0.67893,0.67904,116100000.0
2005-10-27 07:45:00,0.67904,0.67907,0.67904,0.67904,62400000.0
2005-10-27 07:46:00,0.67899,0.67911,0.67899,0.67905,126100002.0
2005-10-27 07:47:00,0.6791,0.6791,0.67905,0.67905,87900001.0
2005-10-27 07:48:00,0.67902,0.67906,0.67902,0.67902,81199998.0
2005-10-27 07:49:00,0.67901,0.67911,0.67901,0.67903,78199998.0
2005-10-27 07:50:00,0.679,0.679,0.67896,0.67898,104600002.0
2005-10-27 07:51:00,0.67895,0.67903,0.67895,0.67895,139800002.0
2005-10-27 07:52:00,0.67892,0.67896,0.67892,0.67896,172600000.0
2005-10-27 07:53:00,0.67897,0.67897,0.67896,0.67896,39800000.0
2005-10-27 07:54:00,0.67892,0.67892,0.67886,0.67888,160699999.0
2005-10-27 07:55:00,0.67894,0.6791,0.67894,0.67905,125300002.0
2005-10-27 07:56:00,0.67899,0.67916,0.67899,0.67916,90000001.0
2005-10-27 07:57:00,0.6791,0.67924,0.67906,0.67924,197899997.0
2005-10-27 07:58:00,0.67927,0.67927,0.67914,0.67915,176200004.0
2005-10-27 07:59:00,0.67914,0.67917,0.67906,0.67917,224300001.0
2005-10-27 08:00:00,0.67917,0.67923,0.67916,0.67918,229200001.0
2005-10-27 08:01:00,0.67926,0.67936,0.67926,0.67936,41600000.0
2005-10-27 08:02:00,0.67945,0.67945,0.67931,0.67935,84900000.0
2005-10-27 08:03:00,0.67942,0.67946,0.67933,0.67936,141600004.0
2005-10-27 08:04:00,0.6793,0.67931,0.67929,0.67931,52700001.0
2005-10-27 08:05:00,0.6793,0.67939,0.67927,0.67927,150899999.0
2005-10-27 08:06:00,0.67927,0.67946,0.67927,0.67941,172600005.0
2005-10-27 08:07:00,0.67946,0.67946,0.67932,0.67933,74099999.0
2005-10-27 08:08:00,0.67924,0.67933,0.67917,0.67917,204499997.0
2005-10-27 08:09:00,0.67917,0.67925,0.67917,0.67922,134799997.0
2005-10-27 08:10:00,0.6792,0.6792,0.67908,0.6791,153200001.0
2005-10-27 08:11:00,0.67906,0.6791,0.67903,0.67903,232900000.0
2005-10-27 08:12:00,0.67907,0.67907,0.67894,0.679,138399999.0
2005-10-27 08:13:00,0.67899,0.67908,0.67898,0.67905,193200001.0
2005-10-27 08:14:00,0.679,0.67907,0.67896,0.67903,212200003.0
2005-10-27 08:15:00,0.67906,0.67912,0.67898,0.67898,161500000.0
2005-10-27 08:16:00,0.67911,0.67911,0.679,0.679,131700001.0
2005-10-27 08:17:00,0.67894,0.67919,0.67894,0.67919,142800004.0
2005-10-27 08:18:00,0.6792,0.67938,0.67918,0.67931,170500000.0
2005-10-27 08:19:00,0.67926,0.67927,0.67919,0.67919,70700002.0
2005-10-27 08:20:00,0.67922,0.67929,0.67922,0.67925,148399997.0
2005-10-27 08:21:00,0.67923,0.67923,0.67914,0.67914,41099998.0
2005-10-27 08:22:00,0.67918,0.67918,0.67915,0.67915,36000000.0
2005-10-27 08:23:00,0.67913,0.67925,0.67913,0.67925,52999999.0
2005-10-27 08:24:00,0.67925,0.67932,0.67925,0.6793,112799999.0
2005-10-27 08:25:00,0.67926,0.67938,0.67926,0.67936,139800001.0
2005-10-27 08:26:00,0.67933,0.67936,0.67929,0.67936,103900000.0
2005-10-27 08:27:00,0.67934,0.67942,0.67929,0.67937,161299998.0
2005-10-27 08:28:00,0.67941,0.67942,0.6794,0.6794,21500000.0
2005-10-27 08:29:00,0.67943,0.67943,0.67935,0.67935,134800002.0
2005-10-27 08:30:00,0.67939,0.67943,0.67932,0.67932,119599999.0
2005-10-27 08:31:00,0.6793,0.67948,0.6793,0.67942,117100000.0
2005-10-27 08:32:00,0.67938,0.67941,0.67928,0.67928,56800001.0
2005-10-27 08:33:00,0.67927,0.67927,0.67921,0.67921,194700003.0
2005-10-27 08:34:00,0.67922,0.67925,0.6792,0.67925,58700001.0
2005-10-27 08:35:00,0.67922,0.67922,0.67912,0.67919,74900001.0
2005-10-27 08:36:00,0.67915,0.6792,0.67913,0.67916,161899999.0
2005-10-27 08:37:00,0.67919,0.67921,0.67906,0.6791,124599998.0
2005-10-27 08:38:00,0.67903,0.67903,0.67894,0.67894,189400002.0
2005-10-27 08:39:00,0.6789,0.67901,0.6789,0.67895,163400002.0
2005-10-27 08:40:00,0.6789,0.67898,0.67888,0.67898,74500000.0
2005-10-27 08:41:00,0.67895,0.67895,0.67886,0.67888,99600001.0
2005-10-27 08:42:00,0.67882,0.6789,0.67876,0.67882,188400000.0
2005-10-27 08:43:00,0.67879,0.67884,0.67872,0.67872,140000001.0
2005-10-27 08:44:00,0.67873,0.67885,0.67873,0.67885,155300002.0
2005-10-27 08:45:00,0.67878,0.67887,0.67869,0.67873,226900002.0
2005-10-27 08:46:00,0.67871,0.67871,0.67865,0.6787,96400000.0
2005-10-27 08:47:00,0.67866,0.67866,0.6786,0.67862,119300002.0
2005-10-27 08:48:00,0.67868,0.67868,0.67853,0.67856,144499997.0
2005-10-27 08:49:00,0.67859,0.6788,0.67859,0.6788,181400003.0
2005-10-27 08:50:00,0.67876,0.67876,0.67874,0.67874,48100002.0
2005-10-27 08:51:00,0.67869,0.67874,0.67862,0.67862,199699998.0
2005-10-27 08:52:00,0.6786,0.6787,0.6786,0.6787,95800002.0
2005-10-27 08:53:00,0.67854,0.67858,0.67839,0.6785,175000001.0
2005-10-27 08:54:00,0.67838,0.67838,0.67836,0.67836,23000000.0
2005-10-27 08:55:00,0.67832,0.67844,0.67828,0.67829,129999998.0
2005-10-27 08:56:00,0.67826,0.67829,0.67822,0.67822,137700002.0
2005-10-27 08:57:00,0.67821,0.67841,0.67821,0.67833,176600001.0
2005-10-27 08:58:00,0.6783,0.67841,0.67828,0.67841,148199999.0
2005-10-27 08:59:00,0.67842,0.67849,0.67842,0.67843,179200000.0
2005-10-27 09:00:00,0.67841,0.67842,0.67836,0.67836,93199998.0
2005-10-27 09:01:00,0.67833,0.67833,0.67824,0.67828,195800001.0
2005-10-27 09:02:00,0.6783,0.67832,0.67825,0.67825,89499998.0
2005-10-27 09:03:00,0.67822,0.67824,0.67814,0.6782,181999997.0
2005-10-27 09:04:00,0.67822,0.67822,0.67815,0.67815,165999999.0
2005-10-27 09:05:00,0.67817,0.67821,0.67816,0.67821,111099998.0
2005-10-27 09:06:00,0.67831,0.67831,0.67826,0.67831,156399995.0
2005-10-27 09:07:00,0.67837,0.67841,0.67834,0.67836,121100000.0
2005-10-27 09:08:00,0.67843,0.67853,0.67843,0.67843,141299998.0
2005-10-27 09:09:00,0.67847,0.67849,0.67832,0.67833,110099997.0
2005-10-27 09:10:00,0.67836,0.67853,0.67836,0.67853,130500001.0
2005-10-27 09:11:00,0.67855,0.67866,0.67855,0.6786,147600001.0
2005-10-27 09:12:00,0.67861,0.67861,0.67856,0.67857,110300000.0
2005-10-27 09:13:00,0.67859,0.67862,0.67851,0.67851,184300001.0
2005-10-27 09:14:00,0.67855,0.67859,0.67855,0.67858,43099999.0
2005-10-27 09:15:00,0.67864,0.6787,0.67861,0.67867,234599996.0
2005-10-27 09:16:00,0.67862,0.6787,0.6786,0.6787,224300000.0
2005-10-27 09:17:00,0.67871,0.6788,0.67871,0.67877,123500000.0
2005-10-27 09:18:00,0.6788,0.67885,0.67878,0.67885,49500001.0
2005-10-27 09:19:00,0.6789,0.67894,0.67885,0.67893,94299999.0
2005-10-27 09:20:00,0.67896,0.67909,0.67896,0.67902,73999999.0
2005-10-27 09:21:00,0.67899,0.679,0.67891,0.67894,209099998.0
2005-10-27 09:22:00,0.67892,0.67892,0.67884,0.67889,131999998.0
2005-10-27 09:23:00,0.67887,0.67892,0.67887,0.6789,167700002.0
2005-10-27 09:24:00,0.67889,0.67891,0.67886,0.67891,54200000.0
2005-10-27 09:25:00,0.679,0.67904,0.67896,0.67902,183599997.0
2005-10-27 09:26:00,0.67898,0.67909,0.67893,0.67909,111300003.0
2005-10-27 09:27:00,0.67919,0.67921,0.67914,0.67916,230000000.0
2005-10-27 09:28:00,0.67916,0.67926,0.67915,0.67922,129000003.0
2005-10-27 09:29:00,0.67924,0.67933,0.67924,0.67927,124500001.0
2005-10-27 09:30:00,0.67928,0.67932,0.67926,0.67926,120499999.0
2005-10-27 09:31:00,0.67924,0.67936,0.67924,0.67936,74499999.0
2005-10-27 09:32:00,0.67932,0.67941,0.6793,0.67933,263499998.0
2005-10-27 09:33:00,0.67937,0.6795,0.67937,0.6795,174899999.0
2005-10-27 09:34:00,0.67951,0.67952,0.67939,0.67939,71900000.0
2005-10-27 09:35:00,0.67935,0.67935,0.67927,0.67931,189200000.0
2005-10-27 09:36:00,0.67933,0.67933,0.67914,0.67914,127699997.0
2005-10-27 09:37:00,0.67921,0.67928,0.67921,0.67922,99899998.0
2005-10-27 09:38:00,0.67929,0.67929,0.67919,0.67919,102000002.0
2005-10-27 09:39:00,0.67914,0.67924,0.67914,0.67918,94100001.0
2005-10-27 09:40:00,0.67919,0.67925,0.67919,0.67925,19200000.0
2005-10-27 09:41:00,0.67928,0.67933,0.67925,0.67925,202700000.0
2005-10-27 09:42:00,0.67928,0.67931,0.6792,0.67924,169100003.0
2005-10-27 09:43:00,0.67921,0.67924,0.67909,0.67918,199299995.0
2005-10-27 09:44:00,0.67906,0.6791,0.67901,0.67905,163700002.0
2005-10-27 09:45:00,0.67904,0.67908,0.67898,0.67908,135899998.0
2005-10-27 09:46:00,0.6791,0.6791,0.679,0.67901,88800002.0
2005-10-27 09:47:00,0.67905,0.67905,0.67902,0.67903,84000001.0
2005-10-27 09:48:00,0.679,0.67904,0.679,0.67902,140300000.0
2005-10-27 09:49:00,0.67897,0.679,0.6789,0.6789,215099998.0
2005-10-27 09:50:00,0.67888,0.67903,0.67883,0.67893,157700001.0
2005-10-27 09:51:00,0.67892,0.67899,0.67888,0.67894,146799998.0
2005-10-27 09:52:00,0.67901,0.67901,0.67895,0.67895,111700000.0
2005-10-27 09:53:00,0.6789,0.6789,0.6788,0.67886,253000006.0
2005-10-27 09:54:00,0.67882,0.67893,0.67882,0.6789,51600001.0
2005-10-27 09:55:00,0.67885,0.67886,0.67873,0.67873,81400001.0
2005-10-27 09:56:00,0.67872,0.67872,0.67864,0.67864,22400000.0
2005-10-27 09:57:00,0.67865,0.67868,0.6786,0.67868,92700002.0
2005-10-27 09:58:00,0.67868,0.67868,0.67859,0.67859,117299999.0
2005-10-27 09:59:00,0.67855,0.67857,0.67846,0.67846,157700001.0
2005-10-27 10:00:00,0.67848,0.67856,0.67848,0.67856,71700001.0
2005-10-27 10:01:00,0.67854,0.6786,0.67837,0.67845,43300001.0
2005-10-27 10:02:00,0.67841,0.67843,0.67817,0.67817,124700002.0
2005-10-27 10:03:00,0.67817,0.67823,0.67814,0.67817,199700000.0
2005-10-27 10:04:00,0.67815,0.67828,0.67813,0.67822,125200000.0
2005-10-27 10:05:00,0.67821,0.67829,0.67821,0.67825,199000002.0
2005-10-27 10:06:00,0.67823,0.67825,0.67816,0.6782,211599998.0
2005-10-27 10:07:00,0.67822,0.67828,0.67818,0.67819,215400003.0
2005-10-27 10:08:00,0.67823,0.67828,0.6782,0.67826,164599997.0
2005-10-27 10:09:00,0.67827,0.67836,0.67822,0.67836,104600001.0
2005-10-27 10:10:00,0.67828,0.67848,0.67828,0.67848,115599999.0
2005-10-27 10:11:00,0.67848,0.67852,0.67846,0.67847,130500000.0
2005-10-27 10:12:00,0.67843,0.67845,0.67835,0.67838,159000004.0
2005-10-27 10:13:00,0.67838,0.67846,0.67828,0.67846,185500000.0
2005-10-27 10:14:00,0.67851,0.67851,0.67841,0.67843,169399998.0
2005-10-27 10:15:00,0.6785,0.6785,0.67845,0.67847,162699997.0
2005-10-27 10:16:00,0.67848,0.67853,0.67848,0.6785,107699996.0
2005-10-27 10:17:00,0.67848,0.67854,0.67846,0.67849,267600002.0
2005-10-27 10:18:00,0.67851,0.67855,0.67848,0.67848,132999999.0
2005-10-27 10:19:00,0.67856,0.67863,0.67853,0.67863,145499999.0
2005-10-27 10:20:00,0.67863,0.67863,0.67852,0.67862,159199997.0
2005-10-27 10:21:00,0.67857,0.67866,0.67854,0.67857,161100003.0
2005-10-27 10:22:00,0.6786,0.67877,0.6786,0.67877,185399998.0
2005-10-27 10:23:00,0.6788,0.67889,0.67878,0.67889,198800001.0
2005-10-27 10:24:00,0.67889,0.67891,0.67889,0.67891,15900000.0
2005-10-27 10:25:00,0.67887,0.67896,0.67887,0.67895,144999997.0
2005-10-27 10:26:00,0.67893,0.67897,0.67891,0.67891,222699999.0
2005-10-27 10:27:00,0.67889,0.67892,0.67882,0.6789,67700001.0
2005-10-27 10:28:00,0.67887,0.67893,0.6788,0.67892,316900003.0
2005-10-27 10:29:00,0.67891,0.67897,0.67891,0.67892,214599995.0
2005-10-27 10:30:00,0.67889,0.67889,0.67885,0.67888,86700000.0
2005-10-27 10:31:00,0.67881,0.67881,0.67876,0.67876,30500001.0
2005-10-27 10:32:00,0.67876,0.67885,0.67876,0.67878,113700002.0
2005-10-27 10:33:00,0.67888,0.67888,0.67876,0.6788,221700003.0
2005-10-27 10:34:00,0.6788,0.6788,0.67868,0.67873,184799999.0
2005-10-27 10:35:00,0.67872,0.67872,0.67858,0.6787,211000003.0
2005-10-27 10:36:00,0.6787,0.67872,0.67861,0.67872,137699997.0
2005-10-27 10:37:00,0.67873,0.67876,0.67865,0.67873,198199998.0
2005-10-27 10:38:00,0.67875,0.67882,0.67875,0.6788,157700004.0
2005-10-27 10:39:00,0.67878,0.67884,0.67869,0.67874,123099998.0
2005-10-27 10:40:00,0.67872,0.67872,0.67868,0.67868,106200000.0
2005-10-27 10:41:00,0.67877,0.67879,0.67869,0.67876,115799999.0
2005-10-27 10:42:00,0.67884,0.67889,0.67873,0.67873,127200001.0
2005-10-27 10:43:00,0.67875,0.67882,0.67874,0.6788,136299997.0
2005-10-27 10:44:00,0.67878,0.67879,0.67874,0.67875,104300003.0
2005-10-27 10:45:00,0.67874,0.67877,0.67867,0.67877,142000002.0
2005-10-27 10:46:00,0.67869,0.67875,0.67869,0.67875,183100000.0
2005-10-27 10:47:00,0.67874,0.67878,0.67873,0.67878,131599997.0
2005-10-27 10:48:00,0.67878,0.67885,0.67875,0.67882,209200000.0
2005-10-27 10:49:00,0.67882,0.67883,0.67879,0.67881,174599998.0
2005-10-27 10:50:00,0.67878,0.6788,0.67875,0.67875,233799999.0
2005-10-27 10:51:00,0.67881,0.67882,0.6787,0.6787,166999999.0
2005-10-27 10:52:00,0.67867,0.67869,0.67863,0.67863,86500002.0
2005-10-27 10:53:00,0.6786,0.67863,0.67855,0.67855,160399995.0
2005-10-27 10:54:00,0.67856,0.67858,0.67845,0.67845,151599999.0
2005-10-27 10:55:00,0.67848,0.67853,0.67841,0.67853,68900000.0
2005-10-27 10:56:00,0.6785,0.67853,0.67844,0.67851,168800000.0
2005-10-27 10:57:00,0.67844,0.67847,0.67833,0.67833,153100002.0
2005-10-27 10:58:00,0.67834,0.67839,0.67834,0.67839,95899997.0
2005-10-27 10:59:00,0.67833,0.67837,0.67825,0.67827,110100002.0
2005-10-27 11:00:00,0.6783,0.6783,0.67819,0.67823,87600000.0
2005-10-27 11:01:00,0.67829,0.67834,0.67828,0.6783,188799997.0
2005-10-27 11:02:00,0.67832,0.67832,0.67831,0.67831,47499998.0
2005-10-27 11:03:00,0.67837,0.67839,0.67836,0.67836,74100001.0
2005-10-27 11:04:00,0.67838,0.67848,0.67838,0.67848,317099998.0
2005-10-27 11:05:00,0.67846,0.67848,0.67843,0.67844,239499994.0
2005-10-27 11:06:00,0.67843,0.67846,0.6784,0.67845,123200002.0
2005-10-27 11:07:00,0.6784,0.67843,0.67838,0.67839,104600001.0
2005-10-27 11:08:00,0.67853,0.67857,0.67853,0.67857,95600001.0
2005-10-27 11:09:00,0.67856,0.67862,0.67849,0.6785,120900002.0
2005-10-27 11:10:00,0.67848,0.67852,0.67837,0.67837,57399999.0
2005-10-27 11:11:00,0.67837,0.67837,0.67819,0.67819,154900003.0
2005-10-27 11:12:00,0.67822,0.67836,0.67822,0.67834,139400000.0
2005-10-27 11:13:00,0.67829,0.67849,0.67825,0.67849,95399998.0
2005-10-27 11:14:00,0.6786,0.6786,0.67837,0.67842,163700001.0
2005-10-27 11:15:00,0.67849,0.67849,0.67844,0.67847,87500003.0
2005-10-27 11:16:00,0.67848,0.67861,0.67848,0.67855,245499998.0
2005-10-27 11:17:00,0.67857,0.67867,0.67857,0.6786,117500002.0
2005-10-27 11:18:00,0.67863,0.67868,0.67861,0.67868,136399999.0
2005-10-27 11:19:00,0.67867,0.67868,0.67858,0.67868,315600001.0
2005-10-27 11:20:00,0.67869,0.67872,0.67859,0.67859,112099998.0
2005-10-27 11:21:00,0.67868,0.67877,0.67868,0.67875,103500000.0
2005-10-27 11:22:00,0.67878,0.67891,0.67878,0.67889,114299998.0
2005-10-27 11:23:00,0.67894,0.67894,0.67882,0.67882,201399997.0
2005-10-27 11:24:00,0.67888,0.67894,0.67884,0.67887,98800000.0
2005-10-27 11:25:00,0.67884,0.67889,0.67884,0.67886,111499999.0
2005-10-27 11:26:00,0.67883,0.67885,0.67882,0.67885,141300000.0
2005-10-27 11:27:00,0.67884,0.67891,0.67884,0.67891,43900001.0
2005-10-27 11:28:00,0.6789,0.67902,0.67885,0.67899,99400000.0
2005-10-27 11:29:00,0.67904,0.67904,0.679,0.67902,76000000.0
2005-10-27 11:30:00,0.67907,0.67907,0.67901,0.67905,96200000.0
2005-10-27 11:31:00,0.679,0.67901,0.67892,0.67892,204899996.0
2005-10-27 11:32:00,0.67897,0.67901,0.67895,0.67895,135499998.0
2005-10-27 11:33:00,0.67892,0.67898,0.6789,0.67892,153100004.0
2005-10-27 11:34:00,0.67897,0.67903,0.67897,0.67897,119599999.0
2005-10-27 11:35:00,0.67898,0.67903,0.6789,0.67897,99600001.0
2005-10-27 11:36:00,0.67893,0.67899,0.67885,0.67885,319899998.0
2005-10-27 11:37:00,0.67882,0.67886,0.67878,0.67884,118100003.0
2005-10-27 11:38:00,0.6788,0.67883,0.6788,0.67883,15200000.0
2005-10-27 11:39:00,0.67883,0.67885,0.6788,0.67885,158000003.0
2005-10-27 11:40:00,0.67884,0.67884,0.6787,0.6787,170599999.0
2005-10-27 11:41:00,0.67877,0.67882,0.67877,0.67877,182600000.0
2005-10-27 11:42:00,0.6787,0.6787,0.67867,0.67867,103000001.0
2005-10-27 11:43:00,0.67869,0.6787,0.67867,0.6787,106099999.0
2005-10-27 11:44:00,0.67859,0.67863,0.67859,0.67863,146199999.0
2005-10-27 11:45:00,0.67865,0.67873,0.67865,0.67871,228399998.0
2005-10-27 11:46:00,0.67868,0.6787,0.67862,0.67865,112400002.0
2005-10-27 11:47:00,0.6787,0.67872,0.67866,0.6787,256399998.0
2005-10-27 11:48:00,0.67864,0.67873,0.67864,0.67873,105399999.0
2005-10-27 11:49:00,0.67872,0.67878,0.67867,0.67878,115700002.0
2005-10-27 11:50:00,0.6787,0.67874,0.67869,0.67874,150399998.0
2005-10-27 11:51:00,0.67876,0.67884,0.67872,0.67872,270600004.0
2005-10-27 11:52:00,0.6787,0.67872,0.6787,0.67872,12000000.0
2005-10-27 11:53:00,0.6787,0.67876,0.67869,0.67876,224699999.0
2005-10-27 11:54:00,0.6787,0.67875,0.67869,0.6787,173300001.0
2005-10-27 11:55:00,0.67875,0.67877,0.67867,0.6787,209300000.0
2005-10-27 11:56:00,0.67868,0.67878,0.67867,0.67878,48700000.0
2005-10-27 11:57:00,0.67885,0.67885,0.67876,0.67879,183599998.0
2005-10-27 11:58:00,0.67872,0.67874,0.67865,0.67867,112000000.0
2005-10-27 11:59:00,0.67873,0.67874,0.67866,0.67869,152100001.0
2005-10-27 12:00:00,0.67862,0.67882,0.67862,0.67882,186199999.0
2005-10-27 12:01:00,0.67891,0.67898,0.6789,0.6789,198999999.0
2005-10-27 12:02:00,0.67901,0.67902,0.67891,0.67902,151700002.0
2005-10-27 12:03:00,0.6791,0.6791,0.67903,0.67903,153399997.0
2005-10-27 12:04:00,0.67896,0.67904,0.67894,0.67895,217700003.0
2005-10-27 12:05:00,0.67898,0.67901,0.67896,0.67896,136400004.0
2005-10-27 12:06:00,0.67894,0.67902,0.67894,0.67902,121799998.0
2005-10-27 12:07:00,0.67909,0.67924,0.67909,0.6792,259200000.0
2005-10-27 12:08:00,0.67931,0.67931,0.67917,0.6793,193499999.0
2005-10-27 12:09:00,0.67937,0.67952,0.67937,0.67946,157500000.0
2005-10-27 12:10:00,0.67944,0.67958,0.67944,0.67958,139900001.0
2005-10-27 12:11:00,0.67963,0.67973,0.67957,0.67973,185000002.0
2005-10-27 12:12:00,0.67959,0.67968,0.67957,0.67958,200099997.0
2005-10-27 12:13:00,0.67956,0.6796,0.67956,0.6796,199100004.0
2005-10-27 12:14:00,0.67963,0.67971,0.6796,0.67968,252400002.0
2005-10-27 12:15:00,0.67971,0.67971,0.67963,0.67963,102199998.0
2005-10-27 12:16:00,0.67973,0.67981,0.67968,0.67981,309500001.0
2005-10-27 12:17:00,0.67983,0.67995,0.67983,0.67995,140599996.0
2005-10-27 12:18:00,0.68,0.6801,0.68,0.68003,119000000.0
2005-10-27 12:19:00,0.68005,0.68011,0.68004,0.68005,210599998.0
2005-10-27 12:20:00,0.6801,0.68031,0.6801,0.68027,130900002.0
2005-10-27 12:21:00,0.68022,0.6803,0.68019,0.68019,210000005.0
2005-10-27 12:22:00,0.68015,0.68026,0.68015,0.68025,169099996.0
2005-10-27 12:23:00,0.68022,0.68026,0.6802,0.68025,166099996.0
2005-10-27 12:24:00,0.68023,0.68027,0.68015,0.68017,164100003.0
2005-10-27 12:25:00,0.68017,0.68017,0.68012,0.68012,112000002.0
2005-10-27 12:26:00,0.6801,0.68019,0.6801,0.68019,122199998.0
2005-10-27 12:27:00,0.68023,0.68024,0.68019,0.68022,205600001.0
2005-10-27 12:28:00,0.68021,0.68021,0.68014,0.68014,122200000.0
2005-10-27 12:29:00,0.68011,0.68015,0.68007,0.68007,154299996.0
2005-10-27 12:30:00,0.68002,0.68005,0.68,0.68002,118200002.0
2005-10-27 12:31:00,0.68001,0.68005,0.67998,0.68001,181200000.0
2005-10-27 12:32:00,0.68002,0.68006,0.68002,0.68003,110900001.0
2005-10-27 12:33:00,0.68012,0.68017,0.68007,0.68009,95000001.0
2005-10-27 12:34:00,0.68008,0.68012,0.68008,0.68008,108400000.0
2005-10-27 12:35:00,0.68009,0.68009,0.68003,0.68005,95599999.0
2005-10-27 12:36:00,0.68002,0.68007,0.67998,0.68007,53300000.0
2005-10-27 12:37:00,0.68005,0.68005,0.67997,0.68002,89799999.0
2005-10-27 12:38:00,0.67993,0.67994,0.67982,0.67983,169399998.0
2005-10-27 12:39:00,0.67993,0.68001,0.67992,0.68,77400001.0
2005-10-27 12:40:00,0.67991,0.67993,0.67989,0.67993,173100000.0
2005-10-27 12:41:00,0.67991,0.67991,0.67986,0.67986,59100000.0
2005-10-27 12:42:00,0.67978,0.67984,0.67972,0.67976,121800001.0
2005-10-27 12:43:00,0.67973,0.67975,0.6797,0.67975,134000000.0
2005-10-27 12:44:00,0.67966,0.67971,0.67964,0.67971,196299998.0
2005-10-27 12:45:00,0.67973,0.67973,0.6796,0.6796,124899999.0
2005-10-27 12:46:00,0.67966,0.67969,0.67966,0.67966,100600000.0
2005-10-27 12:47:00,0.67968,0.67973,0.67967,0.67967,114200001.0
2005-10-27 12:48:00,0.67966,0.67967,0.67959,0.67963,127700001.0
2005-10-27 12:49:00,0.67964,0.67969,0.67955,0.67958,214400003.0
2005-10-27 12:50:00,0.67959,0.67959,0.67946,0.67946,177799998.0
2005-10-27 12:51:00,0.67947,0.67953,0.67942,0.67953,217000001.0
2005-10-27 12:52:00,0.67953,0.67953,0.67947,0.67947,83799997.0
2005-10-27 12:53:00,0.67953,0.67953,0.67944,0.67951,108600000.0
2005-10-27 12:54:00,0.67948,0.67952,0.67945,0.67947,54899999.0
2005-10-27 12:55:00,0.67945,0.67945,0.67942,0.67942,49699998.0
2005-10-27 12:56:00,0.6794,0.67947,0.6794,0.67942,63900000.0
2005-10-27 12:57:00,0.67942,0.67942,0.67935,0.67935,20700001.0
2005-10-27 12:58:00,0.67931,0.67937,0.67931,0.67931,137300002.0
2005-10-27 12:59:00,0.6793,0.67941,0.6793,0.67935,210700003.0
2005-10-27 13:00:00,0.67939,0.67944,0.67938,0.67938,132699999.0
2005-10-27 13:01:00,0.67941,0.67941,0.67933,0.67937,119400002.0
2005-10-27 13:02:00,0.67939,0.67947,0.67933,0.67947,88400000.0
2005-10-27 13:03:00,0.67945,0.67954,0.67944,0.67949,106700003.0
2005-10-27 13:04:00,0.67948,0.67956,0.67946,0.67955,149399999.0
2005-10-27 13:05:00,0.67948,0.67948,0.67939,0.67939,83000000.0
2005-10-27 13:06:00,0.67929,0.67929,0.67918,0.67927,149500000.0
2005-10-27 13:07:00,0.67927,0.67927,0.67915,0.67919,214500001.0
2005-10-27 13:08:00,0.6792,0.6792,0.67915,0.67917,65300001.0
2005-10-27 13:09:00,0.67914,0.67918,0.67908,0.67918,157199998.0
2005-10-27 13:10:00,0.67914,0.67923,0.67914,0.67923,140100000.0
2005-10-27 13:11:00,0.67926,0.67926,0.67912,0.67912,34400000.0
2005-10-27 13:12:00,0.67908,0.67913,0.67903,0.67907,195900003.0
2005-10-27 13:13:00,0.67907,0.67915,0.67905,0.6791,185600001.0
2005-10-27 13:14:00,0.67912,0.67918,0.67912,0.67915,133300002.0
2005-10-27 13:15:00,0.67911,0.67919,0.67908,0.67912,98800003.0
2005-10-27 13:16:00,0.67907,0.67913,0.67907,0.67912,179400001.0
2005-10-27 13:17:00,0.67916,0.67916,0.67907,0.67913,287000006.0
2005-10-27 13:18:00,0.67915,0.67941,0.67915,0.67941,84000000.0
2005-10-27 13:19:00,0.67941,0.67941,0.67931,0.67932,213100000.0
2005-10-27 13:20:00,0.67933,0.67944,0.67933,0.67937,131600002.0
2005-10-27 13:21:00,0.67934,0.67943,0.67933,0.6794,114600001.0
2005-10-27 13:22:00,0.67949,0.67954,0.67941,0.67946,144900001.0
2005-10-27 13:23:00,0.67943,0.67944,0.6794,0.67944,146000002.0
2005-10-27 13:24:00,0.67942,0.67946,0.6794,0.67946,146399999.0
2005-10-27 13:25:00,0.67947,0.67949,0.67945,0.67945,158200004.0
2005-10-27 13:26:00,0.67948,0.67948,0.6793,0.6794,139700003.0
2005-10-27 13:27:00,0.67945,0.67971,0.67945,0.67971,194699997.0
2005-10-27 13:28:00,0.67968,0.67978,0.67968,0.67978,198499998.0
2005-10-27 13:29:00,0.67974,0.67975,0.67971,0.67975,251499997.0
2005-10-27 13:30:00,0.67976,0.67977,0.67968,0.67969,41799999.0
2005-10-27 13:31:00,0.67969,0.67969,0.67955,0.67958,183999998.0
2005-10-27 13:32:00,0.67959,0.67963,0.67955,0.67955,113899998.0
2005-10-27 13:33:00,0.67956,0.67957,0.67952,0.67952,141700002.0
2005-10-27 13:34:00,0.67953,0.67953,0.67943,0.67951,139099994.0
2005-10-27 13:35:00,0.67948,0.67952,0.67946,0.67946,52700001.0
2005-10-27 13:36:00,0.67954,0.67955,0.67949,0.67955,74899999.0
2005-10-27 13:37:00,0.67954,0.67954,0.67948,0.6795,197899997.0
2005-10-27 13:38:00,0.67949,0.6795,0.67949,0.6795,74599998.0
2005-10-27 13:39:00,0.67952,0.67956,0.67944,0.67944,90800000.0
2005-10-27 13:40:00,0.6794,0.67951,0.6794,0.67951,62300000.0
2005-10-27 13:41:00,0.6795,0.6795,0.67949,0.67949,61500000.0
2005-10-27 13:42:00,0.67957,0.67962,0.67957,0.67957,134299999.0
2005-10-27 13:43:00,0.67954,0.67959,0.67949,0.67949,133500003.0
2005-10-27 13:44:00,0.67948,0.67948,0.67943,0.67943,96400003.0
2005-10-27 13:45:00,0.67943,0.67952,0.67943,0.67944,140300003.0
2005-10-27 13:46:00,0.67945,0.67948,0.67941,0.67942,182099997.0
2005-10-27 13:47:00,0.67945,0.6795,0.67942,0.67948,222799999.0
2005-10-27 13:48:00,0.67951,0.67956,0.67947,0.67955,137100003.0
2005-10-27 13:49:00,0.67958,0.67964,0.67948,0.67958,96399999.0
2005-10-27 13:50:00,0.67955,0.67963,0.67946,0.67948,99900001.0
2005-10-27 13:51:00,0.67945,0.67956,0.67945,0.67948,297399995.0
2005-10-27 13:52:00,0.6794,0.67941,0.67934,0.67934,141899999.0
2005-10-27 13:53:00,0.67939,0.67941,0.67932,0.67936,111900000.0
2005-10-27 13:54:00,0.67936,0.6794,0.67934,0.67935,174199999.0
2005-10-27 13:55:00,0.67936,0.67936,0.67926,0.67926,83900001.0
2005-10-27 13:56:00,0.6792,0.67926,0.6792,0.67922,126099997.0
2005-10-27 13:57:00,0.67915,0.67921,0.67915,0.67919,102199997.0
2005-10-27 13:58:00,0.67924,0.67937,0.67924,0.67937,154899998.0
2005-10-27 13:59:00,0.67942,0.67942,0.67942,0.67942,37199998.0
2005-10-27 14:00:00,0.67942,0.67947,0.6794,0.67947,255300002.0
2005-10-27 14:01:00,0.67943,0.67943,0.67932,0.67932,217299999.0
2005-10-27 14:02:00,0.67934,0.67941,0.67932,0.67941,100000000.0
2005-10-27 14:03:00,0.67937,0.67937,0.67926,0.67931,157900000.0
2005-10-27 14:04:00,0.67932,0.67932,0.67926,0.67927,104299998.0
2005-10-27 14:05:00,0.67922,0.6793,0.67922,0.67928,77400000.0
2005-10-27 14:06:00,0.67933,0.67933,0.67925,0.67933,244800001.0
2005-10-27 14:07:00,0.67931,0.67932,0.67924,0.67928,199599998.0
2005-10-27 14:08:00,0.67933,0.67933,0.67932,0.67932,6400000.0
2005-10-27 14:09:00,0.67929,0.67936,0.67927,0.67928,303200003.0
2005-10-27 14:10:00,0.67927,0.67928,0.67917,0.67925,124200001.0
2005-10-27 14:11:00,0.67915,0.67923,0.67915,0.67916,138999998.0
2005-10-27 14:12:00,0.67922,0.67924,0.6792,0.6792,158299998.0
2005-10-27 14:13:00,0.67924,0.67925,0.67917,0.67925,63200000.0
2005-10-27 14:14:00,0.67923,0.67924,0.67917,0.67924,102899998.0
2005-10-27 14:15:00,0.67933,0.67935,0.67926,0.67935,147500002.0
2005-10-27 14:16:00,0.67933,0.67933,0.67932,0.67932,25500000.0
2005-10-27 14:17:00,0.67929,0.67932,0.67924,0.67932,65600000.0
2005-10-27 14:18:00,0.67933,0.67933,0.67921,0.67926,80500001.0
2005-10-27 14:19:00,0.67912,0.67912,0.6791,0.6791,19100000.0
2005-10-27 14:20:00,0.67898,0.67898,0.67879,0.67885,193100001.0
2005-10-27 14:21:00,0.67882,0.67888,0.67878,0.67888,227500000.0
2005-10-27 14:22:00,0.6789,0.67891,0.67887,0.67891,105499998.0
2005-10-27 14:23:00,0.67887,0.67891,0.67887,0.67887,99100001.0
2005-10-27 14:24:00,0.67885,0.67885,0.67877,0.67877,43000001.0
2005-10-27 14:25:00,0.67875,0.67878,0.6787,0.67876,161200000.0
2005-10-27 14:26:00,0.67876,0.67878,0.67872,0.67876,189299999.0
2005-10-27 14:27:00,0.67882,0.67882,0.67876,0.67882,268500001.0
2005-10-27 14:28:00,0.6788,0.67888,0.6788,0.67888,99800000.0
2005-10-27 14:29:00,0.67889,0.67892,0.67886,0.67887,138000000.0
2005-10-27 14:30:00,0.67888,0.6791,0.67888,0.679,132600002.0
2005-10-27 14:31:00,0.67906,0.67913,0.67906,0.6791,173899996.0
2005-10-27 14:32:00,0.67908,0.67918,0.67908,0.67918,205700004.0
2005-10-27 14:33:00,0.67918,0.67921,0.67905,0.67905,128600001.0
2005-10-27 14:34:00,0.67905,0.67916,0.67905,0.6791,194100005.0
2005-10-27 14:35:00,0.67912,0.67927,0.67912,0.67927,88700002.0
2005-10-27 14:36:00,0.67931,0.67931,0.67914,0.67921,149999999.0
2005-10-27 14:37:00,0.67923,0.67926,0.6791,0.67913,127299998.0
2005-10-27 14:38:00,0.67918,0.67932,0.67917,0.67932,259999996.0
2005-10-27 14:39:00,0.67915,0.6792,0.679,0.67902,204899999.0
2005-10-27 14:40:00,0.67906,0.67915,0.67901,0.67915,128299999.0
2005-10-27 14:41:00,0.67913,0.67923,0.6791,0.67923,123099998.0
2005-10-27 14:42:00,0.67925,0.67932,0.67925,0.6793,97499999.0
2005-10-27 14:43:00,0.6792,0.6792,0.67904,0.67904,147200003.0
2005-10-27 14:44:00,0.6791,0.67914,0.67905,0.67914,178099999.0
2005-10-27 14:45:00,0.67918,0.67949,0.67916,0.67948,240600000.0
2005-10-27 14:46:00,0.67958,0.67964,0.67951,0.6796,114000001.0
2005-10-27 14:47:00,0.67965,0.67973,0.67965,0.67972,134700003.0
2005-10-27 14:48:00,0.67973,0.67976,0.67969,0.67975,161200000.0
2005-10-27 14:49:00,0.67978,0.6798,0.67973,0.67973,115600003.0
2005-10-27 14:50:00,0.67974,0.6798,0.67974,0.6798,90300000.0
2005-10-27 14:51:00,0.67969,0.67981,0.67966,0.67981,120900002.0
2005-10-27 14:52:00,0.67983,0.67985,0.67971,0.67974,131700000.0
2005-10-27 14:53:00,0.67977,0.6798,0.6797,0.67975,135700003.0
2005-10-27 14:54:00,0.67972,0.67977,0.67963,0.67969,209200002.0
2005-10-27 14:55:00,0.67975,0.67975,0.67965,0.6797,160499998.0
2005-10-27 14:56:00,0.6797,0.67974,0.67963,0.67963,92899999.0
2005-10-27 14:57:00,0.67963,0.67969,0.67958,0.67958,107800004.0
2005-10-27 14:58:00,0.6796,0.67964,0.67957,0.67957,166600003.0
2005-10-27 14:59:00,0.67953,0.67959,0.67953,0.67959,158300000.0
2005-10-27 15:00:00,0.67959,0.67963,0.67955,0.67958,269800002.0
2005-10-27 15:01:00,0.67953,0.67955,0.67947,0.67955,261700000.0
2005-10-27 15:02:00,0.67956,0.67964,0.67956,0.67964,91799998.0
2005-10-27 15:03:00,0.67967,0.67974,0.67967,0.6797,203500003.0
2005-10-27 15:04:00,0.67968,0.67971,0.67966,0.67967,154799998.0
2005-10-27 15:05:00,0.67966,0.67973,0.67966,0.67971,176100000.0
2005-10-27 15:06:00,0.67971,0.67971,0.67965,0.6797,226099995.0
2005-10-27 15:07:00,0.67972,0.67972,0.67963,0.67965,173000000.0
2005-10-27 15:08:00,0.67961,0.6797,0.67961,0.67969,259599999.0
2005-10-27 15:09:00,0.67971,0.67971,0.67967,0.67968,182199996.0
2005-10-27 15:10:00,0.67972,0.67977,0.67971,0.67971,175000003.0
2005-10-27 15:11:00,0.67978,0.67985,0.67974,0.67985,119699996.0
2005-10-27 15:12:00,0.67986,0.67986,0.67974,0.6798,179000000.0
2005-10-27 15:13:00,0.67978,0.67981,0.67973,0.67977,201499998.0
2005-10-27 15:14:00,0.67981,0.67981,0.67975,0.67977,134299999.0
2005-10-27 15:15:00,0.6798,0.67991,0.6798,0.67987,100399998.0
2005-10-27 15:16:00,0.67985,0.67992,0.67985,0.67988,112900002.0
2005-10-27 15:17:00,0.6799,0.67992,0.67982,0.67982,190500003.0
2005-10-27 15:18:00,0.67973,0.67985,0.67973,0.67981,120200000.0
2005-10-27 15:19:00,0.6797,0.67973,0.6797,0.67972,122000001.0
2005-10-27 15:20:00,0.67972,0.67976,0.67969,0.67972,125700000.0
2005-10-27 15:21:00,0.67971,0.67975,0.67971,0.67973,120500002.0
2005-10-27 15:22:00,0.67969,0.6797,0.67964,0.6797,168799998.0
2005-10-27 15:23:00,0.67961,0.67967,0.6796,0.6796,135699999.0
2005-10-27 15:24:00,0.67956,0.67956,0.67952,0.67955,126600002.0
2005-10-27 15:25:00,0.67961,0.67962,0.67956,0.67956,54200000.0
2005-10-27 15:26:00,0.67962,0.67963,0.67955,0.67963,122200000.0
2005-10-27 15:27:00,0.67962,0.67968,0.67962,0.67968,63599999.0
2005-10-27 15:28:00,0.6797,0.67977,0.6797,0.67977,148500001.0
2005-10-27 15:29:00,0.6798,0.6798,0.67966,0.67966,115699999.0
2005-10-27 15:30:00,0.67967,0.67974,0.67967,0.6797,111500001.0
2005-10-27 15:31:00,0.67969,0.67976,0.67969,0.67976,154599996.0
2005-10-27 15:32:00,0.67973,0.67976,0.67965,0.6797,276699997.0
2005-10-27 15:33:00,0.67969,0.67972,0.67958,0.67963,137000001.0
2005-10-27 15:34:00,0.67969,0.67969,0.67959,0.6796,78999999.0
2005-10-27 15:35:00,0.67965,0.67965,0.67953,0.67955,129300001.0
2005-10-27 15:36:00,0.67948,0.67953,0.67944,0.67953,193700002.0
2005-10-27 15:37:00,0.6795,0.67959,0.67949,0.6795,294800000.0
2005-10-27 15:38:00,0.67944,0.6795,0.67944,0.6795,78900000.0
2005-10-27 15:39:00,0.67952,0.67958,0.67952,0.67953,117100002.0
2005-10-27 15:40:00,0.67954,0.67963,0.67954,0.67962,99999999.0
2005-10-27 15:41:00,0.67959,0.67959,0.67955,0.67958,131800003.0
2005-10-27 15:42:00,0.6796,0.67966,0.67959,0.67966,127300003.0
2005-10-27 15:43:00,0.67964,0.67966,0.6796,0.6796,90800001.0
2005-10-27 15:44:00,0.67952,0.67952,0.67948,0.67948,5600000.0
2005-10-27 15:45:00,0.67949,0.67953,0.67949,0.67953,79000002.0
2005-10-27 15:46:00,0.6795,0.67969,0.67946,0.67967,180200002.0
2005-10-27 15:47:00,0.67978,0.67978,0.6797,0.6797,179499999.0
2005-10-27 15:48:00,0.6797,0.6797,0.67964,0.67966,108300000.0
2005-10-27 15:49:00,0.67967,0.67967,0.67955,0.67958,77400000.0
2005-10-27 15:50:00,0.6796,0.67976,0.6796,0.67974,130999999.0
2005-10-27 15:51:00,0.67968,0.67973,0.67968,0.67973,142600000.0
2005-10-27 15:52:00,0.67971,0.67979,0.67969,0.67972,259599994.0
2005-10-27 15:53:00,0.67976,0.67979,0.67965,0.67967,225299998.0
2005-10-27 15:54:00,0.67962,0.67975,0.67962,0.67968,260600005.0
2005-10-27 15:55:00,0.67971,0.6798,0.67971,0.67975,122899998.0
2005-10-27 15:56:00,0.67977,0.67982,0.67977,0.67982,20700000.0
2005-10-27 15:57:00,0.67989,0.67991,0.67987,0.67987,111900002.0
2005-10-27 15:58:00,0.67985,0.67991,0.67979,0.67979,99600000.0
2005-10-27 15:59:00,0.67977,0.67979,0.67967,0.67967,113200001.0
2005-10-27 16:00:00,0.6797,0.67981,0.67966,0.67974,163999998.0
2005-10-27 16:01:00,0.67973,0.67981,0.67972,0.67981,138700000.0
2005-10-27 16:02:00,0.67988,0.67988,0.67982,0.67987,68899998.0
2005-10-27 16:03:00,0.67983,0.67983,0.67978,0.67978,87099997.0
2005-10-27 16:04:00,0.67973,0.67973,0.67955,0.67963,105400000.0
2005-10-27 16:05:00,0.67962,0.67972,0.67957,0.67958,181100000.0
2005-10-27 16:06:00,0.67962,0.67965,0.67956,0.6796,195900002.0
2005-10-27 16:07:00,0.67961,0.67968,0.67961,0.67961,100600000.0
2005-10-27 16:08:00,0.67961,0.67963,0.67958,0.67962,69700000.0
2005-10-27 16:09:00,0.6796,0.67964,0.67956,0.67964,156200002.0
2005-10-27 16:10:00,0.67964,0.67967,0.67962,0.67962,87400000.0
2005-10-27 16:11:00,0.67964,0.67972,0.67964,0.6797,42100000.0
2005-10-27 16:12:00,0.67972,0.67975,0.67965,0.67965,142100000.0
2005-10-27 16:13:00,0.67963,0.67965,0.67958,0.67965,232000001.0
2005-10-27 16:14:00,0.67968,0.67971,0.67964,0.67964,68899999.0
2005-10-27 16:15:00,0.67962,0.67963,0.67962,0.67963,15100000.0
2005-10-27 16:16:00,0.67961,0.67973,0.67958,0.67973,182000005.0
2005-10-27 16:17:00,0.67969,0.67972,0.67968,0.67972,97900003.0
2005-10-27 16:18:00,0.6797,0.6797,0.67957,0.67958,114800001.0
2005-10-27 16:19:00,0.6796,0.67967,0.67959,0.67967,52400000.0
2005-10-27 16:20:00,0.67967,0.6797,0.67959,0.67959,94800000.0
2005-10-27 16:21:00,0.67956,0.67961,0.67956,0.67958,112600000.0
2005-10-27 16:22:00,0.67964,0.67969,0.67964,0.67968,77499999.0
2005-10-27 16:23:00,0.67974,0.67977,0.6797,0.67975,204799999.0
2005-10-27 16:24:00,0.67974,0.67989,0.67974,0.67985,247200001.0
2005-10-27 16:25:00,0.67987,0.67996,0.67987,0.67995,147799996.0
2005-10-27 16:26:00,0.6799,0.67995,0.67985,0.67991,154499999.0
2005-10-27 16:27:00,0.67993,0.67994,0.67987,0.6799,148800001.0
2005-10-27 16:28:00,0.6799,0.67992,0.67988,0.67988,106900002.0
2005-10-27 16:29:00,0.67989,0.67997,0.67989,0.67992,72800000.0
2005-10-27 16:30:00,0.67993,0.67993,0.67987,0.67991,75900000.0
2005-10-27 16:31:00,0.67988,0.68002,0.67988,0.67997,400999999.0
2005-10-27 16:32:00,0.67996,0.67996,0.67989,0.6799,119000000.0
2005-10-27 16:33:00,0.67997,0.68008,0.67997,0.68007,168699999.0
2005-10-27 16:34:00,0.68008,0.68015,0.68005,0.68009,157299999.0
2005-10-27 16:35:00,0.68025,0.68044,0.68025,0.68039,153300001.0
2005-10-27 16:36:00,0.68047,0.68061,0.68047,0.68051,79299999.0
2005-10-27 16:37:00,0.68047,0.68051,0.68044,0.68044,67100001.0
2005-10-27 16:38:00,0.68049,0.68062,0.68049,0.68057,115799998.0
2005-10-27 16:39:00,0.68064,0.68076,0.68061,0.68065,196499999.0
2005-10-27 16:40:00,0.68065,0.68065,0.68052,0.68052,52599998.0
2005-10-27 16:41:00,0.68047,0.6805,0.68043,0.6805,104500002.0
2005-10-27 16:42:00,0.68047,0.68052,0.68043,0.68052,193600000.0
2005-10-27 16:43:00,0.68047,0.68047,0.68043,0.68045,135800001.0
2005-10-27 16:44:00,0.6804,0.68048,0.6804,0.68046,60200001.0
2005-10-27 16:45:00,0.68042,0.68051,0.68042,0.68051,51999999.0
2005-10-27 16:46:00,0.68057,0.6807,0.68057,0.6807,302499998.0
2005-10-27 16:47:00,0.68063,0.68065,0.68054,0.68063,169400002.0
2005-10-27 16:48:00,0.68064,0.68083,0.68064,0.68074,132000000.0
2005-10-27 16:49:00,0.68077,0.68094,0.68077,0.68089,151500001.0
2005-10-27 16:50:00,0.68088,0.68088,0.68074,0.68074,110299998.0
2005-10-27 16:51:00,0.68069,0.68069,0.68064,0.68067,128199999.0
2005-10-27 16:52:00,0.68074,0.6808,0.68074,0.68074,121199999.0
2005-10-27 16:53:00,0.68077,0.68084,0.68075,0.68084,108500000.0
2005-10-27 16:54:00,0.68085,0.68089,0.68079,0.68079,79200002.0
2005-10-27 16:55:00,0.68083,0.68087,0.68083,0.68086,67900002.0
2005-10-27 16:56:00,0.68082,0.68088,0.68074,0.68074,113399996.0
2005-10-27 16:57:00,0.68077,0.68084,0.68076,0.68082,230599998.0
2005-10-27 16:58:00,0.68079,0.6808,0.68075,0.68077,122699999.0
2005-10-27 16:59:00,0.68082,0.68082,0.68074,0.68075,136300001.0
2005-10-27 17:00:00,0.68076,0.68082,0.68074,0.68077,280899997.0
2005-10-27 17:01:00,0.68076,0.68083,0.68072,0.68082,221200003.0
2005-10-27 17:02:00,0.68085,0.68085,0.6808,0.68084,186799997.0
2005-10-27 17:03:00,0.68084,0.68086,0.68079,0.6808,105100000.0
2005-10-27 17:04:00,0.68082,0.68083,0.68074,0.6808,130400000.0
2005-10-27 17:05:00,0.68084,0.68091,0.68084,0.6809,136599996.0
2005-10-27 17:06:00,0.68089,0.68092,0.68079,0.68079,130499996.0
2005-10-27 17:07:00,0.68071,0.68071,0.68067,0.6807,308599996.0
2005-10-27 17:08:00,0.68066,0.68076,0.68066,0.68076,84000000.0
2005-10-27 17:09:00,0.68077,0.68078,0.68069,0.68069,124499997.0
2005-10-27 17:10:00,0.68075,0.6808,0.68073,0.68075,41200001.0
2005-10-27 17:11:00,0.6807,0.68074,0.68069,0.68074,56900000.0
2005-10-27 17:12:00,0.68071,0.68077,0.6807,0.68076,235499997.0
2005-10-27 17:13:00,0.68074,0.68079,0.68063,0.68075,107499999.0
2005-10-27 17:14:00,0.68073,0.68073,0.68068,0.6807,93700001.0
2005-10-27 17:15:00,0.68068,0.68083,0.68065,0.68081,155800002.0
2005-10-27 17:16:00,0.68084,0.68084,0.68069,0.68072,233499998.0
2005-10-27 17:17:00,0.68071,0.68076,0.68069,0.68072,152800001.0
2005-10-27 17:18:00,0.6807,0.6807,0.68067,0.68067,30500000.0
2005-10-27 17:19:00,0.68068,0.68077,0.68062,0.68062,133300003.0
2005-10-27 17:20:00,0.68065,0.68065,0.68059,0.68061,86100001.0
2005-10-27 17:21:00,0.68062,0.68065,0.68057,0.6806,200700002.0
2005-10-27 17:22:00,0.68063,0.68063,0.68055,0.68058,188999999.0
2005-10-27 17:23:00,0.68061,0.68073,0.68061,0.68062,214500001.0
2005-10-27 17:24:00,0.68065,0.68066,0.6806,0.68066,165100001.0
2005-10-27 17:25:00,0.68072,0.68075,0.68063,0.68067,234199998.0
2005-10-27 17:26:00,0.68066,0.6807,0.68066,0.6807,120099997.0
2005-10-27 17:27:00,0.68072,0.68075,0.68072,0.68072,143900002.0
2005-10-27 17:28:00,0.68075,0.68075,0.68069,0.6807,95100001.0
2005-10-27 17:29:00,0.68069,0.68069,0.68061,0.68061,16800000.0
2005-10-27 17:30:00,0.68061,0.68069,0.68059,0.68069,119800002.0
2005-10-27 17:31:00,0.6807,0.68072,0.6806,0.68067,174099999.0
2005-10-27 17:32:00,0.68062,0.68062,0.68056,0.68059,148499998.0
2005-10-27 17:33:00,0.6806,0.68064,0.68055,0.68057,157200002.0
2005-10-27 17:34:00,0.68052,0.68057,0.68048,0.68048,84599999.0
2005-10-27 17:35:00,0.68052,0.68059,0.68052,0.68059,231300000.0
2005-10-27 17:36:00,0.68058,0.68061,0.68054,0.68054,181899998.0
2005-10-27 17:37:00,0.68051,0.68055,0.68048,0.68052,183900004.0
2005-10-27 17:38:00,0.6805,0.6805,0.6805,0.6805,58300000.0
2005-10-27 17:39:00,0.68052,0.68052,0.68046,0.6805,87999999.0
2005-10-27 17:40:00,0.68054,0.68059,0.68054,0.68058,211600001.0
2005-10-27 17:41:00,0.68053,0.68066,0.68053,0.68066,199400002.0
2005-10-27 17:42:00,0.68065,0.68069,0.68056,0.68056,104200001.0
2005-10-27 17:43:00,0.68063,0.68065,0.68059,0.6806,74100001.0
2005-10-27 17:44:00,0.6806,0.6807,0.6806,0.6807,134900000.0
2005-10-27 17:45:00,0.68067,0.6807,0.68065,0.68068,192900002.0
2005-10-27 17:46:00,0.6807,0.6807,0.6807,0.6807,26299999.0
2005-10-27 17:47:00,0.68067,0.6807,0.68067,0.6807,116400002.0
2005-10-27 17:48:00,0.68075,0.68077,0.68071,0.68071,146999999.0
2005-10-27 17:49:00,0.68073,0.68073,0.68071,0.68071,19900000.0
2005-10-27 17:50:00,0.68062,0.68067,0.68062,0.68067,44099998.0
2005-10-27 17:51:00,0.68069,0.68073,0.68069,0.68073,14300000.0
2005-10-27 17:52:00,0.68079,0.68082,0.68079,0.68082,17500000.0
2005-10-27 17:53:00,0.68087,0.681,0.68087,0.681,69299998.0
2005-10-27 17:54:00,0.68102,0.68108,0.68099,0.68104,171300003.0
2005-10-27 17:55:00,0.68103,0.68114,0.68103,0.68113,134799999.0
2005-10-27 17:56:00,0.68112,0.68112,0.68103,0.68108,119900001.0
2005-10-27 17:57:00,0.68102,0.68109,0.68099,0.68107,206600005.0
2005-10-27 17:58:00,0.68107,0.68109,0.68103,0.68103,130999999.0
2005-10-27 17:59:00,0.68106,0.68108,0.68102,0.68102,125300000.0
2005-10-27 18:00:00,0.68102,0.68103,0.68096,0.68101,133000001.0
2005-10-27 18:01:00,0.68102,0.68102,0.68095,0.68098,1332800004.0
2005-10-27 18:02:00,0.68098,0.68101,0.68094,0.68098,1434500014.0
2005-10-27 18:03:00,0.68095,0.68105,0.68095,0.681,1859299994.0
2005-10-27 18:04:00,0.68099,0.68115,0.68099,0.68108,997300001.0
2005-10-27 18:05:00,0.68104,0.68112,0.68101,0.68101,1165100005.0
2005-10-27 18:06:00,0.68103,0.68105,0.68097,0.68099,1411000003.0
2005-10-27 18:07:00,0.68102,0.68108,0.68096,0.68096,2003200002.0
2005-10-27 18:08:00,0.6808,0.681,0.6808,0.6808,861100002.0
2005-10-27 18:09:00,0.68102,0.68117,0.68102,0.6811,861100002.0
2005-10-27 18:10:00,0.68111,0.6812,0.68111,0.68111,1153599988.0
2005-10-27 18:11:00,0.6811,0.68118,0.68108,0.68118,933000007.0
2005-10-27 18:12:00,0.68116,0.6812,0.6811,0.6811,743700002.0
2005-10-27 18:13:00,0.68112,0.68118,0.68112,0.68112,856799993.0
2005-10-27 18:14:00,0.68119,0.68119,0.6811,0.68119,1574300000.0
2005-10-27 18:15:00,0.68116,0.68123,0.68108,0.68108,2012600012.0
2005-10-27 18:16:00,0.68108,0.68108,0.68097,0.68097,1474599999.0
2005-10-27 18:17:00,0.68102,0.68107,0.681,0.68103,659799997.0
2005-10-27 18:18:00,0.68106,0.68113,0.68104,0.6811,882099992.0
2005-10-27 18:19:00,0.68109,0.68109,0.68097,0.68098,767199992.0
2005-10-27 18:20:00,0.68099,0.68102,0.68093,0.68095,644200005.0
2005-10-27 18:21:00,0.68088,0.68088,0.68073,0.68087,728800006.0
2005-10-27 18:22:00,0.68092,0.68092,0.68082,0.6809,1232899996.0
2005-10-27 18:23:00,0.68087,0.68089,0.68081,0.68088,1356500001.0
2005-10-27 18:24:00,0.6808,0.68088,0.68079,0.68082,754300002.0
2005-10-27 18:25:00,0.68084,0.68098,0.68084,0.68097,1062100002.0
2005-10-27 18:26:00,0.68097,0.68098,0.68085,0.68098,1213799991.0
2005-10-27 18:27:00,0.68099,0.68099,0.68093,0.68098,839200005.0
2005-10-27 18:28:00,0.68098,0.68101,0.68095,0.681,732899990.0
2005-10-27 18:29:00,0.68093,0.68094,0.68085,0.68094,925100001.0
2005-10-27 18:30:00,0.68098,0.6811,0.68089,0.6811,741899997.0
2005-10-27 18:31:00,0.68109,0.68109,0.68101,0.68108,426800004.0
2005-10-27 18:32:00,0.68109,0.68111,0.68099,0.681,485399999.0
2005-10-27 18:33:00,0.68103,0.68107,0.68095,0.68104,1065999997.0
2005-10-27 18:34:00,0.68103,0.68106,0.68097,0.68098,1208499993.0
2005-10-27 18:35:00,0.68102,0.68109,0.68102,0.68103,612700001.0
2005-10-27 18:36:00,0.681,0.68104,0.68099,0.68104,245499999.0
2005-10-27 18:37:00,0.68103,0.68105,0.68099,0.68101,445400000.0
2005-10-27 18:38:00,0.68098,0.68099,0.68092,0.68092,403400004.0
2005-10-27 18:39:00,0.68097,0.681,0.68095,0.68098,483699994.0
2005-10-27 18:40:00,0.681,0.681,0.6809,0.68096,488900003.0
2005-10-27 18:41:00,0.68096,0.681,0.68083,0.68083,796499997.0
2005-10-27 18:42:00,0.68078,0.68083,0.68073,0.6808,565900001.0
2005-10-27 18:43:00,0.68077,0.68081,0.68066,0.68081,355399996.0
2005-10-27 18:44:00,0.68083,0.68083,0.68073,0.68074,559900001.0
2005-10-27 18:45:00,0.68068,0.68073,0.6806,0.6806,436799998.0
2005-10-27 18:46:00,0.68063,0.68064,0.68054,0.68056,151400000.0
2005-10-27 18:47:00,0.68059,0.68062,0.68055,0.68057,211499999.0
2005-10-27 18:48:00,0.68053,0.68064,0.68052,0.6806,403699996.0
2005-10-27 18:49:00,0.68053,0.68058,0.68049,0.68055,230900001.0
2005-10-27 18:50:00,0.68052,0.68053,0.6805,0.68051,154599999.0
2005-10-27 18:51:00,0.68048,0.68048,0.68043,0.68045,503300006.0
2005-10-27 18:52:00,0.68048,0.68055,0.68048,0.68054,382100004.0
2005-10-27 18:53:00,0.68058,0.68067,0.6805,0.6805,523599998.0
2005-10-27 18:54:00,0.68061,0.68069,0.68061,0.68063,275300004.0
2005-10-27 18:55:00,0.68054,0.68054,0.68041,0.68052,601899989.0
2005-10-27 18:56:00,0.68051,0.68053,0.68038,0.68043,346900002.0
2005-10-27 18:57:00,0.68051,0.68057,0.68051,0.68052,287000001.0
2005-10-27 18:58:00,0.68051,0.68056,0.68047,0.68049,923099997.0
2005-10-27 18:59:00,0.68049,0.68056,0.68048,0.6805,866100005.0
2005-10-27 19:00:00,0.68049,0.68055,0.68045,0.68055,383599997.0
2005-10-27 19:01:00,0.6805,0.6805,0.68039,0.6804,112000003.0
2005-10-27 19:02:00,0.68043,0.68053,0.68043,0.68047,469999997.0
2005-10-27 19:03:00,0.68044,0.68053,0.68044,0.68047,512399996.0
2005-10-27 19:04:00,0.6805,0.68063,0.68042,0.68042,438700001.0
2005-10-27 19:05:00,0.68037,0.68042,0.68035,0.68042,431199995.0
2005-10-27 19:06:00,0.68038,0.68048,0.68038,0.68041,628599998.0
2005-10-27 19:07:00,0.68046,0.6805,0.68041,0.68042,356400000.0
2005-10-27 19:08:00,0.68046,0.68046,0.68034,0.68035,747899996.0
2005-10-27 19:09:00,0.68035,0.68045,0.68035,0.6804,417399996.0
2005-10-27 19:10:00,0.68041,0.68052,0.68041,0.68042,425700000.0
2005-10-27 19:11:00,0.68039,0.68059,0.68038,0.68059,276099999.0
2005-10-27 19:12:00,0.68058,0.68058,0.68038,0.68039,181600002.0
2005-10-27 19:13:00,0.6804,0.68046,0.68036,0.68043,343899999.0
2005-10-27 19:14:00,0.68043,0.68047,0.68037,0.68038,271600004.0
2005-10-27 19:15:00,0.68048,0.68057,0.68045,0.68052,491200003.0
2005-10-27 19:16:00,0.68054,0.68054,0.6805,0.68054,214700000.0
2005-10-27 19:17:00,0.68055,0.68055,0.68055,0.68055,318399999.0
2005-10-27 19:18:00,0.68053,0.68057,0.68052,0.68057,334100001.0
2005-10-27 19:19:00,0.68053,0.68053,0.68037,0.68037,515900000.0
2005-10-27 19:20:00,0.68034,0.68047,0.68034,0.6804,252400004.0
2005-10-27 19:21:00,0.68042,0.68045,0.6804,0.68043,255499999.0
2005-10-27 19:22:00,0.68047,0.68054,0.68047,0.68054,302800001.0
2005-10-27 19:23:00,0.68052,0.68057,0.6805,0.68055,323300001.0
2005-10-27 19:24:00,0.68055,0.68058,0.68054,0.68054,63000000.0
2005-10-27 19:25:00,0.68051,0.68051,0.68041,0.68045,108699998.0
2005-10-27 19:26:00,0.6805,0.68056,0.68045,0.68045,389200003.0
2005-10-27 19:27:00,0.68045,0.68049,0.68043,0.68046,866399989.0
2005-10-27 19:28:00,0.68042,0.6805,0.68042,0.6805,321799993.0
2005-10-27 19:29:00,0.68045,0.68045,0.6804,0.68045,513500002.0
2005-10-27 19:30:00,0.68043,0.68045,0.6804,0.68042,573600004.0
2005-10-27 19:31:00,0.68042,0.68047,0.6804,0.68045,633400006.0
2005-10-27 19:32:00,0.68047,0.68047,0.68043,0.68047,426300006.0
2005-10-27 19:33:00,0.68042,0.68042,0.6803,0.6803,322099993.0
2005-10-27 19:34:00,0.68028,0.68038,0.68028,0.68034,454000006.0
2005-10-27 19:35:00,0.68034,0.68034,0.68029,0.68031,759400002.0
2005-10-27 19:36:00,0.68033,0.68033,0.68025,0.6803,513699999.0
2005-10-27 19:37:00,0.68034,0.68037,0.6803,0.68031,389800006.0
2005-10-27 19:38:00,0.68031,0.68037,0.68031,0.68033,284700000.0
2005-10-27 19:39:00,0.6803,0.68035,0.68025,0.68034,681999997.0
2005-10-27 19:40:00,0.68032,0.68044,0.68032,0.68032,791099997.0
2005-10-27 19:41:00,0.68032,0.68035,0.6803,0.68033,604100001.0
2005-10-27 19:42:00,0.68033,0.68038,0.68031,0.68038,290399998.0
2005-10-27 19:43:00,0.6804,0.68041,0.6803,0.68041,109499996.0
2005-10-27 19:44:00,0.68042,0.68045,0.68042,0.68042,296600003.0
2005-10-27 19:45:00,0.68045,0.68045,0.6804,0.68042,348900003.0
2005-10-27 19:46:00,0.68045,0.68047,0.68045,0.68045,134800000.0
2005-10-27 19:47:00,0.68045,0.68047,0.68042,0.68047,170300000.0
2005-10-27 19:48:00,0.68047,0.68047,0.6804,0.6804,128800003.0
2005-10-27 19:49:00,0.68037,0.6804,0.68035,0.6804,291600003.0
2005-10-27 19:50:00,0.68038,0.68038,0.6803,0.68032,445199998.0
2005-10-27 19:51:00,0.68033,0.6804,0.68033,0.68035,199399999.0
2005-10-27 19:52:00,0.68036,0.68043,0.68036,0.68036,217699998.0
2005-10-27 19:53:00,0.68034,0.68043,0.68033,0.68043,173000000.0
2005-10-27 19:54:00,0.68043,0.68043,0.68028,0.68028,169800000.0
2005-10-27 19:55:00,0.68032,0.68037,0.68032,0.68036,58500001.0
2005-10-27 19:56:00,0.68034,0.68043,0.68033,0.68043,152800002.0
2005-10-27 19:57:00,0.68044,0.68044,0.68032,0.68034,687400002.0
2005-10-27 19:58:00,0.68038,0.68042,0.68036,0.68041,268699998.0
2005-10-27 19:59:00,0.6804,0.6804,0.68027,0.68027,389600001.0
2005-10-27 20:00:00,0.68029,0.68032,0.68027,0.68028,220000002.0
2005-10-27 20:01:00,0.68028,0.68033,0.68027,0.68028,348599998.0
2005-10-27 20:02:00,0.68027,0.68027,0.68022,0.68022,256900003.0
2005-10-27 20:03:00,0.68026,0.68032,0.68025,0.68027,184399999.0
2005-10-27 20:04:00,0.68026,0.6803,0.68026,0.68026,126399998.0
2005-10-27 20:05:00,0.68025,0.68028,0.68022,0.68028,177199997.0
2005-10-27 20:06:00,0.68022,0.68022,0.68013,0.68016,95800000.0
2005-10-27 20:07:00,0.68015,0.68023,0.68014,0.68014,199800001.0
2005-10-27 20:08:00,0.68016,0.68025,0.68012,0.68024,577500000.0
2005-10-27 20:09:00,0.68024,0.68027,0.68018,0.68025,172600000.0
2005-10-27 20:10:00,0.68023,0.68024,0.68012,0.68018,85700001.0
2005-10-27 20:11:00,0.68021,0.68025,0.68016,0.68016,313000003.0
2005-10-27 20:12:00,0.68014,0.68017,0.68005,0.6801,1105700003.0
2005-10-27 20:13:00,0.68008,0.68012,0.68005,0.68005,437199999.0
2005-10-27 20:14:00,0.68007,0.68012,0.68007,0.68012,441000002.0
2005-10-27 20:15:00,0.68013,0.68013,0.68001,0.68003,820999993.0
2005-10-27 20:16:00,0.68002,0.68002,0.67996,0.68002,611399998.0
2005-10-27 20:17:00,0.68002,0.68008,0.68002,0.68003,69400000.0
2005-10-27 20:18:00,0.68006,0.68007,0.68002,0.68007,320500001.0
2005-10-27 20:19:00,0.68006,0.68006,0.67996,0.68002,700799997.0
2005-10-27 20:20:00,0.68007,0.68009,0.68001,0.68003,416799993.0
2005-10-27 20:21:00,0.68001,0.68002,0.68001,0.68002,31700000.0
2005-10-27 20:22:00,0.67998,0.68002,0.67989,0.67995,111099996.0
2005-10-27 20:23:00,0.67997,0.68006,0.67997,0.68005,387099996.0
2005-10-27 20:24:00,0.67999,0.68003,0.67996,0.67996,489999997.0
2005-10-27 20:25:00,0.67998,0.68009,0.67998,0.68008,488000005.0
2005-10-27 20:26:00,0.6801,0.68018,0.68008,0.68011,699800003.0
2005-10-27 20:27:00,0.68008,0.68014,0.68008,0.6801,309399998.0
2005-10-27 20:28:00,0.68014,0.68017,0.68011,0.68015,518800001.0
2005-10-27 20:29:00,0.68017,0.68022,0.68012,0.68013,656299998.0
2005-10-27 20:30:00,0.68013,0.6802,0.6801,0.68015,1665099991.0
2005-10-27 20:31:00,0.68015,0.68017,0.68006,0.6801,993700004.0
2005-10-27 20:32:00,0.68013,0.68017,0.6801,0.68015,1493300008.0
2005-10-27 20:33:00,0.68015,0.68021,0.68015,0.68015,256600000.0
2005-10-27 20:34:00,0.68011,0.68013,0.68005,0.68008,457600003.0
2005-10-27 20:35:00,0.68011,0.68018,0.68004,0.68018,349599999.0
2005-10-27 20:36:00,0.68018,0.68018,0.68005,0.68012,359199997.0
2005-10-27 20:37:00,0.68013,0.68025,0.68012,0.68015,625499998.0
2005-10-27 20:38:00,0.6801,0.6802,0.6801,0.6801,828599997.0
2005-10-27 20:39:00,0.68011,0.68019,0.68011,0.68018,511599997.0
2005-10-27 20:40:00,0.6802,0.68027,0.68018,0.68027,488899995.0
2005-10-27 20:41:00,0.68025,0.68025,0.6801,0.68011,426200005.0
2005-10-27 20:42:00,0.68014,0.68019,0.68014,0.68019,52800001.0
2005-10-27 20:43:00,0.68017,0.68024,0.68015,0.68015,456300005.0
2005-10-27 20:44:00,0.68019,0.68019,0.68012,0.68013,1317200002.0
2005-10-27 20:45:00,0.6802,0.68021,0.68012,0.68021,513500005.0
2005-10-27 20:46:00,0.68027,0.68027,0.68017,0.68026,245500003.0
2005-10-27 20:47:00,0.68023,0.68031,0.68015,0.68022,626000000.0
2005-10-27 20:48:00,0.6802,0.6803,0.68017,0.6802,839800001.0
2005-10-27 20:49:00,0.68023,0.68032,0.68023,0.68026,358599996.0
2005-10-27 20:50:00,0.68024,0.68026,0.68017,0.68026,1204699997.0
2005-10-27 20:51:00,0.68025,0.68033,0.68025,0.68027,453400005.0
2005-10-27 20:52:00,0.6803,0.68034,0.68022,0.68027,503899995.0
2005-10-27 20:53:00,0.68031,0.68039,0.68028,0.68028,1035299993.0
2005-10-27 20:54:00,0.68033,0.68039,0.68028,0.68032,525600007.0
2005-10-27 20:55:00,0.6803,0.68032,0.68022,0.68028,476400000.0
2005-10-27 20:56:00,0.68026,0.68026,0.68015,0.68024,1212700002.0
2005-10-27 20:57:00,0.68024,0.68039,0.68024,0.68035,984199998.0
2005-10-27 20:58:00,0.6803,0.68048,0.68029,0.68045,517599998.0
2005-10-27 20:59:00,0.68043,0.68048,0.68036,0.6804,1340200007.0
2005-10-27 21:00:00,0.68042,0.68044,0.68036,0.68037,1877599994.0
2005-10-27 21:01:00,0.6804,0.68046,0.68037,0.68044,1215099994.0
2005-10-27 21:02:00,0.68043,0.68048,0.68038,0.68038,456099994.0
2005-10-27 21:03:00,0.68037,0.68043,0.68035,0.68037,703699999.0
2005-10-27 21:04:00,0.68036,0.68036,0.68032,0.68032,655899990.0
2005-10-27 21:05:00,0.6803,0.68038,0.68029,0.68037,737700001.0
2005-10-27 21:06:00,0.68036,0.68036,0.68026,0.68034,710000004.0
2005-10-27 21:07:00,0.68035,0.68043,0.68035,0.68037,153399998.0
2005-10-27 21:08:00,0.68037,0.6804,0.68033,0.68037,135000002.0
2005-10-27 21:09:00,0.6804,0.68043,0.68037,0.6804,413200001.0
2005-10-27 21:10:00,0.6804,0.68042,0.68038,0.6804,172700000.0
2005-10-27 21:11:00,0.68039,0.6804,0.68036,0.6804,203299997.0
2005-10-27 21:12:00,0.68037,0.6804,0.68037,0.6804,117800001.0
2005-10-27 21:13:00,0.6804,0.68043,0.68037,0.68037,457799997.0
2005-10-27 21:14:00,0.6804,0.68043,0.68035,0.68038,707300001.0
2005-10-27 21:15:00,0.68042,0.68044,0.68038,0.68041,358300005.0
2005-10-27 21:16:00,0.68038,0.68042,0.68035,0.68042,348799997.0
2005-10-27 21:17:00,0.6804,0.68043,0.68038,0.68043,242700008.0
2005-10-27 21:18:00,0.68039,0.68041,0.68038,0.68041,121300002.0
2005-10-27 21:19:00,0.68038,0.6804,0.68035,0.68035,505400003.0
2005-10-27 21:20:00,0.68041,0.68046,0.68038,0.68039,1302400002.0
2005-10-27 21:21:00,0.68039,0.68039,0.68033,0.68037,383800002.0
2005-10-27 21:22:00,0.6804,0.68043,0.68036,0.68043,720200006.0
2005-10-27 21:23:00,0.68043,0.68051,0.68043,0.68047,98600001.0
2005-10-27 21:24:00,0.68051,0.68053,0.6805,0.6805,180699997.0
2005-10-27 21:25:00,0.6805,0.68051,0.68038,0.68047,245699998.0
2005-10-27 21:26:00,0.68047,0.68047,0.68037,0.68043,116499997.0
2005-10-27 21:27:00,0.68045,0.68045,0.68043,0.68045,90200000.0
2005-10-27 21:28:00,0.68013,0.6804,0.67996,0.68029,294800007.0
2005-10-27 21:29:00,0.68041,0.68041,0.68033,0.68033,126000001.0
2005-10-27 21:30:00,0.6803,0.68039,0.68027,0.68039,67499999.0
2005-10-27 21:31:00,0.68043,0.68047,0.68038,0.68038,185899998.0
2005-10-27 21:32:00,0.68039,0.68048,0.68039,0.68042,856299984.0
2005-10-27 21:33:00,0.68038,0.68038,0.68033,0.68036,503600001.0
2005-10-27 21:34:00,0.68037,0.68044,0.68037,0.68037,739999999.0
2005-10-27 21:35:00,0.6804,0.68044,0.68036,0.68038,265099995.0
2005-10-27 21:36:00,0.68036,0.68043,0.68036,0.68036,177400000.0
2005-10-27 21:37:00,0.68039,0.6804,0.68036,0.6804,325100003.0
2005-10-27 21:38:00,0.68038,0.68043,0.68036,0.6804,172000000.0
2005-10-27 21:39:00,0.68035,0.68046,0.68035,0.68046,250699996.0
2005-10-27 21:40:00,0.68042,0.68045,0.68031,0.68032,236999999.0
2005-10-27 21:41:00,0.68033,0.68042,0.68033,0.68042,165100002.0
2005-10-27 21:42:00,0.68039,0.68039,0.68034,0.68037,212100000.0
2005-10-27 21:43:00,0.68033,0.68039,0.68032,0.68038,303800003.0
2005-10-27 21:44:00,0.68036,0.68038,0.68031,0.68032,603299999.0
2005-10-27 21:45:00,0.68031,0.68034,0.68031,0.68031,110000000.0
2005-10-27 21:46:00,0.68029,0.68034,0.68025,0.68034,304899998.0
2005-10-27 21:47:00,0.68034,0.68034,0.68027,0.68027,311199995.0
2005-10-27 21:48:00,0.68027,0.68031,0.68024,0.68031,161100000.0
2005-10-27 21:49:00,0.68034,0.68038,0.68034,0.68038,206800002.0
2005-10-27 21:50:00,0.68036,0.6804,0.68034,0.6804,25400000.0
2005-10-27 21:51:00,0.6804,0.6804,0.68037,0.68037,176100002.0
2005-10-27 21:52:00,0.68034,0.68039,0.6803,0.6803,103699996.0
2005-10-27 21:53:00,0.68035,0.68035,0.68033,0.68033,128499998.0
2005-10-27 21:54:00,0.68033,0.68035,0.6803,0.68033,295400003.0
2005-10-27 21:55:00,0.68033,0.68035,0.6803,0.6803,136799998.0
2005-10-27 21:56:00,0.68037,0.68037,0.68034,0.68035,99900001.0
2005-10-27 21:57:00,0.68037,0.6804,0.68035,0.68037,346000002.0
2005-10-27 21:58:00,0.68037,0.6804,0.68037,0.6804,98000002.0
2005-10-27 21:59:00,0.68035,0.68043,0.68035,0.68042,437600005.0
2005-10-27 22:00:00,0.68041,0.68044,0.68038,0.68043,183699996.0
2005-10-27 22:01:00,0.68044,0.68055,0.68037,0.68053,241900003.0
2005-10-27 22:02:00,0.68054,0.68054,0.68045,0.68045,454399996.0
2005-10-27 22:03:00,0.68044,0.68048,0.68043,0.68044,246700001.0
2005-10-27 22:04:00,0.68043,0.68045,0.68037,0.68043,326399999.0
2005-10-27 22:05:00,0.6804,0.68045,0.6804,0.68043,159300003.0
2005-10-27 22:06:00,0.68043,0.68043,0.68037,0.68037,126399998.0
2005-10-27 22:07:00,0.68035,0.68039,0.68034,0.68039,77999997.0
2005-10-27 22:08:00,0.68037,0.68041,0.68033,0.68034,321599999.0
2005-10-27 22:09:00,0.68038,0.68047,0.68038,0.68045,100600000.0
2005-10-27 22:10:00,0.68046,0.68058,0.68046,0.68046,174100001.0
2005-10-27 22:11:00,0.68052,0.68057,0.68052,0.68057,118900000.0
2005-10-27 22:12:00,0.68058,0.68063,0.68057,0.68063,444200002.0
2005-10-27 22:13:00,0.68062,0.68071,0.6806,0.68071,121999998.0
2005-10-27 22:14:00,0.68074,0.68074,0.68067,0.68067,258399999.0
2005-10-27 22:15:00,0.68071,0.68077,0.68069,0.68069,604799998.0
2005-10-27 22:16:00,0.68067,0.6807,0.68063,0.68067,531600001.0
2005-10-27 22:17:00,0.68073,0.68079,0.68071,0.68078,147100001.0
2005-10-27 22:18:00,0.68076,0.68078,0.68076,0.68078,12900000.0
2005-10-27 22:19:00,0.68078,0.68078,0.68071,0.68072,285399996.0
2005-10-27 22:20:00,0.68073,0.68078,0.68071,0.68078,90499998.0
2005-10-27 22:21:00,0.68081,0.68097,0.68081,0.68088,396600003.0
2005-10-27 22:22:00,0.68084,0.68093,0.68068,0.68068,322499993.0
2005-10-27 22:23:00,0.68064,0.68073,0.68064,0.68065,448300003.0
2005-10-27 22:24:00,0.68068,0.68069,0.68057,0.68062,401700003.0
2005-10-27 22:25:00,0.6806,0.68066,0.68056,0.68058,261899998.0
2005-10-27 22:26:00,0.68053,0.68058,0.68052,0.68052,442599993.0
2005-10-27 22:27:00,0.68052,0.68057,0.68052,0.68057,80199998.0
2005-10-27 22:28:00,0.68055,0.68056,0.6805,0.6805,169899999.0
2005-10-27 22:29:00,0.68057,0.6806,0.68051,0.68051,293799998.0
2005-10-27 22:30:00,0.68053,0.68059,0.68053,0.68057,129399996.0
2005-10-27 22:31:00,0.68059,0.68059,0.68052,0.68052,80499998.0
2005-10-27 22:32:00,0.68054,0.6806,0.68051,0.68051,221399997.0
2005-10-27 22:33:00,0.6805,0.68053,0.6805,0.68053,260700003.0
2005-10-27 22:34:00,0.68054,0.68058,0.68053,0.68055,457299996.0
2005-10-27 22:35:00,0.68055,0.68061,0.68051,0.68061,216800004.0
2005-10-27 22:36:00,0.68061,0.68065,0.68061,0.68061,200000003.0
2005-10-27 22:37:00,0.68037,0.68049,0.68013,0.68028,409799996.0
2005-10-27 22:38:00,0.68058,0.68058,0.68057,0.68057,126399997.0
2005-10-27 22:39:00,0.68057,0.68057,0.68052,0.68053,330899996.0
2005-10-27 22:40:00,0.6805,0.68052,0.68048,0.6805,400500000.0
2005-10-27 22:41:00,0.68052,0.6806,0.68052,0.68057,218900003.0
2005-10-27 22:42:00,0.6805,0.68062,0.68049,0.68062,222700000.0
2005-10-27 22:43:00,0.68067,0.68067,0.68067,0.68067,71000002.0
2005-10-27 22:44:00,0.6807,0.6807,0.68067,0.6807,131799999.0
2005-10-27 22:45:00,0.68073,0.68073,0.68067,0.6807,166200001.0
2005-10-27 22:46:00,0.68067,0.68076,0.68063,0.68074,256799999.0
2005-10-27 22:47:00,0.68076,0.68082,0.68074,0.68078,169199996.0
2005-10-27 22:48:00,0.68078,0.68083,0.68071,0.68071,359900005.0
2005-10-27 22:49:00,0.6808,0.68085,0.68075,0.68075,101699998.0
2005-10-27 22:50:00,0.68082,0.68085,0.68076,0.68076,94199999.0
2005-10-27 22:51:00,0.68076,0.68078,0.68069,0.6807,181999998.0
2005-10-27 22:52:00,0.68075,0.68083,0.68074,0.68074,135300002.0
2005-10-27 22:53:00,0.68063,0.68071,0.68061,0.6807,105199999.0
2005-10-27 22:54:00,0.6807,0.6807,0.68065,0.68067,115799997.0
2005-10-27 22:55:00,0.68067,0.6807,0.68065,0.6807,98499999.0
2005-10-27 22:56:00,0.68069,0.68069,0.68061,0.68063,81599999.0
2005-10-27 22:57:00,0.6806,0.68063,0.68058,0.68062,134499999.0
2005-10-27 22:58:00,0.68062,0.68065,0.68055,0.6806,356300004.0
2005-10-27 22:59:00,0.6806,0.68063,0.68047,0.68047,207399999.0
2005-10-27 23:00:00,0.68015,0.68054,0.68013,0.6802,239300001.0
2005-10-27 23:01:00,0.68033,0.6807,0.68029,0.68047,187999997.0
2005-10-27 23:02:00,0.68018,0.68058,0.68017,0.68046,208500005.0
2005-10-27 23:03:00,0.68048,0.68064,0.68038,0.68053,117300001.0
2005-10-27 23:04:00,0.68045,0.6807,0.68045,0.68063,97399999.0
2005-10-27 23:05:00,0.68045,0.68065,0.68039,0.68039,296400003.0
2005-10-27 23:06:00,0.68033,0.68054,0.68029,0.6804,126500000.0
2005-10-27 23:07:00,0.68038,0.68056,0.68032,0.68036,152000004.0
2005-10-27 23:08:00,0.6801,0.68048,0.6801,0.6804,106400000.0
2005-10-27 23:09:00,0.6805,0.68054,0.68016,0.68042,235999999.0
2005-10-27 23:10:00,0.68033,0.68046,0.68024,0.68024,169499998.0
2005-10-27 23:11:00,0.68026,0.68047,0.68016,0.68033,261199999.0
2005-10-27 23:12:00,0.68027,0.68046,0.6802,0.68036,193500004.0
2005-10-27 23:13:00,0.6802,0.68048,0.6802,0.68045,132899998.0
2005-10-27 23:14:00,0.68037,0.68055,0.68023,0.6804,155500001.0
2005-10-27 23:15:00,0.68058,0.68063,0.68034,0.68047,276900002.0
2005-10-27 23:16:00,0.68057,0.68057,0.68009,0.68025,231600000.0
2005-10-27 23:17:00,0.68027,0.68045,0.68025,0.68025,217200002.0
2005-10-27 23:18:00,0.68005,0.68032,0.67997,0.68025,165500001.0
2005-10-27 23:19:00,0.68045,0.68063,0.68029,0.68061,178900004.0
2005-10-27 23:20:00,0.68036,0.68062,0.68036,0.68047,114400001.0
2005-10-27 23:21:00,0.68058,0.68062,0.68035,0.68043,204900000.0
2005-10-27 23:22:00,0.68017,0.68056,0.68017,0.68043,39199999.0
2005-10-27 23:23:00,0.6803,0.68054,0.68025,0.68044,196300000.0
2005-10-27 23:24:00,0.68021,0.68053,0.68021,0.68044,237300004.0
2005-10-27 23:25:00,0.6803,0.68043,0.68017,0.6804,112799999.0
2005-10-27 23:26:00,0.68057,0.68057,0.68047,0.6805,106100003.0
2005-10-27 23:27:00,0.68049,0.6805,0.68049,0.6805,38500001.0
2005-10-27 23:28:00,0.68057,0.6806,0.68052,0.6806,147400003.0
2005-10-27 23:29:00,0.6805,0.68056,0.68045,0.68045,254600000.0
2005-10-27 23:30:00,0.68043,0.68049,0.6804,0.68043,84300001.0
2005-10-27 23:31:00,0.68013,0.68027,0.68012,0.68027,163099999.0
2005-10-27 23:32:00,0.68047,0.68047,0.68042,0.68045,125399998.0
2005-10-27 23:33:00,0.68053,0.68053,0.68045,0.6805,201800003.0
2005-10-27 23:34:00,0.68048,0.68048,0.68043,0.68046,157199999.0
2005-10-27 23:35:00,0.6805,0.6805,0.6804,0.68048,140899999.0
2005-10-27 23:36:00,0.68046,0.68054,0.68046,0.68046,189899999.0
2005-10-27 23:37:00,0.68047,0.68057,0.68043,0.68057,102800000.0
2005-10-27 23:38:00,0.68042,0.68055,0.68042,0.68055,155500001.0
2005-10-27 23:39:00,0.6806,0.6806,0.68054,0.68055,187300000.0
2005-10-27 23:40:00,0.68001,0.6802,0.67997,0.68012,124599998.0
2005-10-27 23:41:00,0.68056,0.68058,0.68051,0.68051,98099999.0
2005-10-27 23:42:00,0.68052,0.68052,0.68045,0.68045,17800000.0
2005-10-27 23:43:00,0.68047,0.68051,0.68044,0.68051,122300000.0
2005-10-27 23:44:00,0.6805,0.6805,0.6804,0.6804,15900000.0
2005-10-27 23:45:00,0.68035,0.68036,0.6803,0.68035,104000000.0
2005-10-27 23:46:00,0.68037,0.68042,0.68034,0.6804,52299999.0
2005-10-27 23:47:00,0.68042,0.68042,0.68041,0.68041,51100002.0
2005-10-27 23:48:00,0.68043,0.68052,0.6804,0.68047,172899999.0
2005-10-27 23:49:00,0.68043,0.68045,0.68043,0.68045,3200000.0
2005-10-27 23:50:00,0.6804,0.68047,0.68038,0.68038,101600000.0
2005-10-27 23:51:00,0.68037,0.68043,0.68037,0.68043,31900001.0
2005-10-27 23:52:00,0.68037,0.68043,0.68037,0.68042,75000001.0
2005-10-27 23:53:00,0.68009,0.68021,0.68004,0.68008,157899999.0
2005-10-27 23:54:00,0.68044,0.68045,0.68039,0.6804,189700001.0
2005-10-27 23:55:00,0.68043,0.68044,0.68038,0.68044,108500001.0
2005-10-27 23:56:00,0.68045,0.68051,0.68044,0.68051,190000000.0
2005-10-27 23:57:00,0.6802,0.68039,0.68013,0.68032,212400002.0
2005-10-27 23:58:00,0.68059,0.68059,0.68031,0.68031,29600001.0
2005-10-27 23:59:00,0.68039,0.68053,0.68031,0.68053,91200000.0
2005-10-28 00:00:00,0.68062,0.6807,0.6806,0.6806,159600003.0
2005-10-28 00:01:00,0.68067,0.68075,0.68067,0.68074,128400001.0
2005-10-28 00:02:00,0.6807,0.6807,0.68062,0.68063,216300000.0
2005-10-28 00:03:00,0.6807,0.6807,0.6807,0.6807,12800000.0
2005-10-28 00:04:00,0.6807,0.68076,0.68069,0.68076,16100000.0
2005-10-28 00:05:00,0.68073,0.68076,0.68073,0.68076,33400000.0
2005-10-28 00:06:00,0.68073,0.68079,0.68073,0.68078,76400001.0
2005-10-28 00:07:00,0.68078,0.68087,0.68078,0.6808,133499999.0
2005-10-28 00:08:00,0.68084,0.68088,0.68078,0.6808,240499998.0
2005-10-28 00:09:00,0.68085,0.68085,0.68077,0.68077,180300000.0
2005-10-28 00:10:00,0.68083,0.68085,0.68077,0.68077,149300001.0
2005-10-28 00:11:00,0.68077,0.68077,0.68068,0.68069,269099998.0
2005-10-28 00:12:00,0.68064,0.68073,0.68061,0.68061,207200001.0
2005-10-28 00:13:00,0.68052,0.68058,0.68035,0.68052,195100003.0
2005-10-28 00:14:00,0.68058,0.68065,0.68035,0.68057,156200000.0
2005-10-28 00:15:00,0.6804,0.68063,0.68032,0.68032,100600001.0
2005-10-28 00:16:00,0.68073,0.68075,0.68073,0.68075,153499999.0
2005-10-28 00:17:00,0.68076,0.68076,0.68068,0.68068,54100000.0
2005-10-28 00:18:00,0.68065,0.68068,0.68062,0.68063,226300004.0
2005-10-28 00:19:00,0.68058,0.68058,0.68049,0.68058,117299999.0
2005-10-28 00:20:00,0.68054,0.68054,0.68047,0.68054,94100001.0
2005-10-28 00:21:00,0.68053,0.68053,0.68044,0.68046,133100001.0
2005-10-28 00:22:00,0.68047,0.6805,0.68043,0.6805,41500000.0
2005-10-28 00:23:00,0.68048,0.68053,0.68048,0.68051,44000001.0
2005-10-28 00:24:00,0.68047,0.68048,0.68042,0.68042,140200001.0
2005-10-28 00:25:00,0.68045,0.68053,0.68045,0.68048,82200002.0
2005-10-28 00:26:00,0.68053,0.68053,0.68047,0.68053,99800002.0
2005-10-28 00:27:00,0.68058,0.68064,0.68049,0.68056,85400000.0
2005-10-28 00:28:00,0.68058,0.68061,0.68057,0.68057,127700002.0
2005-10-28 00:29:00,0.68058,0.68058,0.68052,0.68052,196300002.0
2005-10-28 00:30:00,0.68059,0.68059,0.68049,0.6805,113100001.0
2005-10-28 00:31:00,0.6805,0.68057,0.6805,0.68053,123599998.0
2005-10-28 00:32:00,0.6806,0.6806,0.68055,0.68059,153799999.0
2005-10-28 00:33:00,0.6805,0.68055,0.6805,0.68055,62000001.0
2005-10-28 00:34:00,0.6805,0.68059,0.68048,0.68055,171100006.0
2005-10-28 00:35:00,0.68051,0.68065,0.68051,0.68065,101999998.0
2005-10-28 00:36:00,0.68063,0.68067,0.68058,0.68059,87500001.0
2005-10-28 00:37:00,0.68058,0.68058,0.68055,0.68056,104500003.0
2005-10-28 00:38:00,0.6805,0.6805,0.68049,0.68049,23600000.0
2005-10-28 00:39:00,0.68047,0.68053,0.68047,0.68053,28000001.0
2005-10-28 00:40:00,0.68055,0.68055,0.68048,0.6805,143199998.0
2005-10-28 00:41:00,0.68034,0.68041,0.68017,0.68019,318800000.0
2005-10-28 00:42:00,0.68054,0.68055,0.68054,0.68055,31100000.0
2005-10-28 00:43:00,0.68055,0.6806,0.68055,0.6806,43799999.0
2005-10-28 00:44:00,0.68033,0.68048,0.68022,0.68044,183199999.0
2005-10-28 00:45:00,0.68059,0.68061,0.68059,0.68061,47000001.0
2005-10-28 00:46:00,0.68067,0.68069,0.68053,0.68061,120400000.0
2005-10-28 00:47:00,0.68063,0.68065,0.68062,0.68062,114300000.0
2005-10-28 00:48:00,0.68058,0.6806,0.68057,0.68058,70900001.0
2005-10-28 00:49:00,0.68063,0.68063,0.68055,0.68055,168099996.0
2005-10-28 00:50:00,0.68061,0.68063,0.68058,0.68058,117799999.0
2005-10-28 00:51:00,0.68066,0.68067,0.68055,0.68067,135700004.0
2005-10-28 00:52:00,0.68065,0.68073,0.68065,0.68068,115799999.0
2005-10-28 00:53:00,0.68063,0.68063,0.6805,0.68052,76899998.0
2005-10-28 00:54:00,0.68059,0.68068,0.68059,0.68064,79000002.0
2005-10-28 00:55:00,0.68066,0.68067,0.68059,0.68059,62900000.0
2005-10-28 00:56:00,0.68057,0.68065,0.68057,0.6806,126200001.0
2005-10-28 00:57:00,0.68047,0.68052,0.68036,0.68039,106300004.0
2005-10-28 00:58:00,0.68057,0.6806,0.68054,0.68055,122199997.0
2005-10-28 00:59:00,0.68055,0.68055,0.68052,0.68052,43099998.0
2005-10-28 01:00:00,0.68052,0.68055,0.68052,0.68055,73500000.0
2005-10-28 01:01:00,0.68054,0.68056,0.68048,0.68052,177599999.0
2005-10-28 01:02:00,0.68053,0.68053,0.68052,0.68052,53400002.0
2005-10-28 01:03:00,0.68052,0.68055,0.6805,0.6805,214300002.0
2005-10-28 01:04:00,0.68053,0.68056,0.68052,0.68056,140800004.0
2005-10-28 01:05:00,0.68053,0.68055,0.6805,0.68055,40600001.0
2005-10-28 01:06:00,0.68055,0.6806,0.68053,0.6806,83800001.0
2005-10-28 01:07:00,0.68057,0.68064,0.6805,0.6805,64500000.0
2005-10-28 01:08:00,0.68051,0.68059,0.68051,0.68055,128900001.0
2005-10-28 01:09:00,0.68059,0.68059,0.68053,0.68057,82000000.0
2005-10-28 01:10:00,0.68053,0.68053,0.68046,0.68048,185999997.0
2005-10-28 01:11:00,0.68044,0.68044,0.68036,0.6804,114199998.0
2005-10-28 01:12:00,0.68038,0.68043,0.68036,0.68037,121000003.0
2005-10-28 01:13:00,0.68035,0.68035,0.68031,0.68031,186100003.0
2005-10-28 01:14:00,0.68025,0.6803,0.68024,0.68025,117599998.0
2005-10-28 01:15:00,0.68016,0.68022,0.68016,0.68019,74100000.0
2005-10-28 01:16:00,0.68018,0.68024,0.68016,0.68024,175299994.0
2005-10-28 01:17:00,0.68025,0.68025,0.68022,0.68022,9800000.0
2005-10-28 01:18:00,0.68018,0.68022,0.68018,0.68022,29500001.0
2005-10-28 01:19:00,0.68023,0.68029,0.6802,0.68022,78200000.0
2005-10-28 01:20:00,0.6802,0.68025,0.68018,0.68025,67100001.0
2005-10-28 01:21:00,0.68023,0.68023,0.6802,0.68021,93299996.0
2005-10-28 01:22:00,0.68017,0.68026,0.68017,0.6802,78600000.0
2005-10-28 01:23:00,0.68022,0.68022,0.68016,0.68018,97600003.0
2005-10-28 01:24:00,0.6802,0.68023,0.6802,0.68023,74200001.0
2005-10-28 01:25:00,0.68019,0.68021,0.68015,0.68015,52900000.0
2005-10-28 01:26:00,0.6802,0.6802,0.68015,0.68015,111700000.0
2005-10-28 01:27:00,0.68019,0.68019,0.68012,0.68013,129200001.0
2005-10-28 01:28:00,0.68022,0.68034,0.68017,0.68022,64699999.0
2005-10-28 01:29:00,0.68025,0.68034,0.68025,0.68034,144500000.0
2005-10-28 01:30:00,0.68031,0.68042,0.6803,0.68042,136400001.0
2005-10-28 01:31:00,0.68045,0.68051,0.68045,0.68047,165100001.0
2005-10-28 01:32:00,0.68049,0.68059,0.68049,0.68057,110700000.0
2005-10-28 01:33:00,0.68055,0.68059,0.68055,0.68056,69500000.0
2005-10-28 01:34:00,0.6806,0.6806,0.68057,0.68057,69999999.0
2005-10-28 01:35:00,0.68056,0.68056,0.68047,0.68047,71900001.0
2005-10-28 01:36:00,0.68049,0.68052,0.68045,0.68051,149500001.0
2005-10-28 01:37:00,0.68054,0.68058,0.68049,0.68058,148000000.0
2005-10-28 01:38:00,0.68056,0.6806,0.68043,0.68044,249999998.0
2005-10-28 01:39:00,0.68042,0.68042,0.68034,0.68042,157300002.0
2005-10-28 01:40:00,0.68038,0.68044,0.68038,0.68042,193800001.0
2005-10-28 01:41:00,0.68043,0.68051,0.68043,0.68043,202599996.0
2005-10-28 01:42:00,0.68046,0.6805,0.68042,0.68042,94300001.0
2005-10-28 01:43:00,0.68039,0.68044,0.68032,0.68037,210099998.0
2005-10-28 01:44:00,0.6804,0.68045,0.68036,0.68042,126099998.0
2005-10-28 01:45:00,0.6804,0.6804,0.68025,0.68033,98400002.0
2005-10-28 01:46:00,0.68033,0.68033,0.68027,0.68028,90600002.0
2005-10-28 01:47:00,0.68034,0.68034,0.68033,0.68033,54200000.0
2005-10-28 01:48:00,0.68028,0.68038,0.68028,0.68038,193600001.0
2005-10-28 01:49:00,0.6804,0.68046,0.68036,0.68039,349199993.0
2005-10-28 01:50:00,0.68038,0.68038,0.68026,0.68034,153300001.0
2005-10-28 01:51:00,0.68025,0.68034,0.68024,0.6803,135700001.0
2005-10-28 01:52:00,0.68033,0.68036,0.68027,0.68036,52499998.0
2005-10-28 01:53:00,0.68038,0.68045,0.68038,0.68041,166099996.0
2005-10-28 01:54:00,0.68037,0.68039,0.68026,0.68037,105000000.0
2005-10-28 01:55:00,0.68035,0.6805,0.68029,0.68029,234200005.0
2005-10-28 01:56:00,0.68033,0.68042,0.68033,0.68038,117199998.0
2005-10-28 01:57:00,0.68037,0.6804,0.68037,0.6804,168200004.0
2005-10-28 01:58:00,0.68038,0.68043,0.68038,0.68043,112099998.0
2005-10-28 01:59:00,0.68044,0.68044,0.68037,0.68037,84399998.0
2005-10-28 02:00:00,0.68038,0.68052,0.68038,0.68043,142699999.0
2005-10-28 02:01:00,0.68054,0.68054,0.68045,0.68047,251999999.0
2005-10-28 02:02:00,0.68047,0.68053,0.68046,0.68053,212600003.0
2005-10-28 02:03:00,0.6805,0.68075,0.6805,0.68073,291599993.0
2005-10-28 02:04:00,0.6807,0.68077,0.68069,0.68076,109500000.0
2005-10-28 02:05:00,0.68077,0.68082,0.68072,0.68081,176199996.0
2005-10-28 02:06:00,0.68077,0.68089,0.68077,0.68077,225599996.0
2005-10-28 02:07:00,0.68072,0.68072,0.68058,0.68062,154900005.0
2005-10-28 02:08:00,0.6806,0.6806,0.68048,0.68048,64700000.0
2005-10-28 02:09:00,0.68063,0.68076,0.68063,0.6807,73399998.0
2005-10-28 02:10:00,0.68064,0.68076,0.68064,0.68069,157600000.0
2005-10-28 02:11:00,0.68068,0.68069,0.68065,0.68067,190100004.0
2005-10-28 02:12:00,0.68065,0.68067,0.68065,0.68067,1700000.0
2005-10-28 02:13:00,0.68065,0.68069,0.68059,0.68062,167200001.0
2005-10-28 02:14:00,0.6806,0.68064,0.68059,0.68059,73600000.0
2005-10-28 02:15:00,0.68056,0.68071,0.68053,0.68071,146500000.0
2005-10-28 02:16:00,0.68073,0.68073,0.68062,0.68064,147800003.0
2005-10-28 02:17:00,0.68066,0.68074,0.68063,0.68069,69700000.0
2005-10-28 02:18:00,0.68073,0.68073,0.68065,0.68068,115100002.0
2005-10-28 02:19:00,0.68072,0.68079,0.68071,0.68079,146199996.0
2005-10-28 02:20:00,0.68077,0.68083,0.68077,0.68083,56500000.0
2005-10-28 02:21:00,0.68078,0.68082,0.68073,0.68082,52500000.0
2005-10-28 02:22:00,0.68077,0.68085,0.68077,0.68085,80600003.0
2005-10-28 02:23:00,0.68087,0.68091,0.68083,0.68091,163600001.0
2005-10-28 02:24:00,0.68095,0.68099,0.68083,0.68083,92499999.0
2005-10-28 02:25:00,0.68075,0.68075,0.68061,0.68065,90799998.0
2005-10-28 02:26:00,0.68085,0.68118,0.68085,0.68114,178100004.0
2005-10-28 02:27:00,0.68112,0.68122,0.68112,0.68112,128600000.0
2005-10-28 02:28:00,0.68106,0.68106,0.68097,0.68097,153600001.0
2005-10-28 02:29:00,0.68102,0.68112,0.68102,0.6811,147699996.0
2005-10-28 02:30:00,0.68109,0.68116,0.68109,0.68111,94800002.0
2005-10-28 02:31:00,0.68113,0.68117,0.68101,0.6811,330499998.0
2005-10-28 02:32:00,0.68108,0.68108,0.68102,0.68108,126899999.0
2005-10-28 02:33:00,0.68109,0.68109,0.68103,0.68105,140899997.0
2005-10-28 02:34:00,0.68107,0.68109,0.68106,0.68109,86299999.0
2005-10-28 02:35:00,0.68108,0.68108,0.68104,0.68104,29700000.0
2005-10-28 02:36:00,0.68103,0.68111,0.68102,0.68111,124700000.0
2005-10-28 02:37:00,0.68113,0.68113,0.68106,0.68107,126700000.0
2005-10-28 02:38:00,0.68106,0.68108,0.68103,0.68108,160100001.0
2005-10-28 02:39:00,0.6811,0.68111,0.68107,0.6811,70599997.0
2005-10-28 02:40:00,0.68117,0.68122,0.68116,0.68121,154099997.0
2005-10-28 02:41:00,0.68115,0.68132,0.68115,0.68132,262300004.0
2005-10-28 02:42:00,0.68128,0.68132,0.68125,0.68132,181199999.0
2005-10-28 02:43:00,0.6813,0.68137,0.68126,0.68137,210599997.0
2005-10-28 02:44:00,0.68138,0.68146,0.68134,0.68134,128300000.0
2005-10-28 02:45:00,0.68133,0.6814,0.68133,0.68139,94599998.0
2005-10-28 02:46:00,0.68133,0.68137,0.68133,0.68136,111899999.0
2005-10-28 02:47:00,0.68133,0.68133,0.68131,0.68131,56500000.0
2005-10-28 02:48:00,0.68129,0.68137,0.68129,0.68132,156599998.0
2005-10-28 02:49:00,0.6813,0.68133,0.68125,0.68125,126899998.0
2005-10-28 02:50:00,0.68119,0.68124,0.68115,0.68117,174700002.0
2005-10-28 02:51:00,0.68113,0.68114,0.68107,0.68107,66200000.0
2005-10-28 02:52:00,0.68107,0.68113,0.68107,0.6811,121400001.0
2005-10-28 02:53:00,0.68112,0.68112,0.68104,0.68104,136800002.0
2005-10-28 02:54:00,0.68098,0.68098,0.68077,0.68077,125500000.0
2005-10-28 02:55:00,0.68072,0.68074,0.68065,0.68065,101499999.0
2005-10-28 02:56:00,0.68057,0.6807,0.68057,0.6807,255099995.0
2005-10-28 02:57:00,0.68069,0.68076,0.68069,0.68076,91200001.0
2005-10-28 02:58:00,0.68083,0.68087,0.68081,0.68084,111799996.0
2005-10-28 02:59:00,0.6808,0.68081,0.68077,0.6808,288499996.0
2005-10-28 03:00:00,0.68073,0.68073,0.68058,0.68058,100900001.0
2005-10-28 03:01:00,0.68044,0.68051,0.68039,0.68039,135600005.0
2005-10-28 03:02:00,0.68042,0.68054,0.68042,0.68042,188399998.0
2005-10-28 03:03:00,0.68038,0.68045,0.68032,0.68042,306299998.0
2005-10-28 03:04:00,0.68046,0.68054,0.68041,0.68041,198299998.0
2005-10-28 03:05:00,0.68044,0.68049,0.68041,0.68043,186000001.0
2005-10-28 03:06:00,0.68044,0.68044,0.68034,0.6804,158199995.0
2005-10-28 03:07:00,0.68034,0.68047,0.68034,0.68047,162300000.0
2005-10-28 03:08:00,0.68044,0.68047,0.68038,0.68043,40600000.0
2005-10-28 03:09:00,0.68042,0.68042,0.68028,0.6803,97800001.0
2005-10-28 03:10:00,0.68036,0.68037,0.6803,0.68033,190099997.0
2005-10-28 03:11:00,0.68038,0.68039,0.68028,0.68031,205800002.0
2005-10-28 03:12:00,0.68034,0.68034,0.68025,0.68025,88999999.0
2005-10-28 03:13:00,0.68028,0.68032,0.68023,0.68026,135199998.0
2005-10-28 03:14:00,0.68039,0.68039,0.68038,0.68038,7300000.0
2005-10-28 03:15:00,0.68045,0.68045,0.68028,0.68028,188600001.0
2005-10-28 03:16:00,0.68024,0.68034,0.68022,0.68025,159799996.0
2005-10-28 03:17:00,0.68034,0.68044,0.68034,0.68043,171600002.0
2005-10-28 03:18:00,0.68046,0.68051,0.68046,0.68049,98300000.0
2005-10-28 03:19:00,0.68042,0.68045,0.68039,0.68045,108800000.0
2005-10-28 03:20:00,0.68043,0.68043,0.68033,0.68036,137399996.0
2005-10-28 03:21:00,0.68034,0.68039,0.68034,0.68037,74199998.0
2005-10-28 03:22:00,0.68037,0.68042,0.68035,0.68042,222699997.0
2005-10-28 03:23:00,0.68036,0.68039,0.68035,0.68037,168800000.0
2005-10-28 03:24:00,0.68034,0.68034,0.68033,0.68033,73500000.0
2005-10-28 03:25:00,0.68029,0.68037,0.68029,0.68033,148600001.0
2005-10-28 03:26:00,0.68039,0.68039,0.68039,0.68039,94899997.0
2005-10-28 03:27:00,0.68044,0.68044,0.68039,0.68039,10500000.0
2005-10-28 03:28:00,0.68033,0.68033,0.68033,0.68033,27100000.0
2005-10-28 03:29:00,0.68031,0.68038,0.68031,0.68033,178099998.0
2005-10-28 03:30:00,0.68031,0.68033,0.68027,0.68029,133300001.0
2005-10-28 03:31:00,0.68035,0.68035,0.68027,0.68032,119700000.0
2005-10-28 03:32:00,0.68034,0.68047,0.68034,0.68047,50299999.0
2005-10-28 03:33:00,0.6804,0.68055,0.6804,0.68055,106999998.0
2005-10-28 03:34:00,0.68053,0.68063,0.68051,0.68057,207899998.0
2005-10-28 03:35:00,0.68062,0.68076,0.68062,0.68071,150800000.0
2005-10-28 03:36:00,0.68069,0.68076,0.68068,0.68071,85200001.0
2005-10-28 03:37:00,0.68071,0.68074,0.68065,0.68065,124700001.0
2005-10-28 03:38:00,0.6807,0.6808,0.6807,0.68075,142600001.0
2005-10-28 03:39:00,0.68069,0.68071,0.68069,0.68071,30700001.0
2005-10-28 03:40:00,0.68062,0.68066,0.68055,0.68057,147600002.0
2005-10-28 03:41:00,0.6806,0.68065,0.6806,0.68064,196900000.0
2005-10-28 03:42:00,0.68059,0.68059,0.68053,0.68055,76700002.0
2005-10-28 03:43:00,0.68056,0.68059,0.6805,0.6805,174699999.0
2005-10-28 03:44:00,0.68057,0.68057,0.68053,0.68053,159599997.0
2005-10-28 03:45:00,0.68052,0.68055,0.68052,0.68055,27100000.0
2005-10-28 03:46:00,0.68054,0.68055,0.68054,0.68055,4000000.0
2005-10-28 03:47:00,0.68057,0.68066,0.68057,0.68061,145100000.0
2005-10-28 03:48:00,0.68059,0.68071,0.68059,0.68068,200699999.0
2005-10-28 03:49:00,0.68063,0.68063,0.68049,0.68053,95599999.0
2005-10-28 03:50:00,0.6805,0.68056,0.6805,0.68056,18300000.0
2005-10-28 03:51:00,0.68058,0.68063,0.68056,0.68063,120400001.0
2005-10-28 03:52:00,0.68066,0.68066,0.68062,0.68062,89599998.0
2005-10-28 03:53:00,0.68065,0.68065,0.68061,0.68062,74199998.0
2005-10-28 03:54:00,0.68065,0.68065,0.68054,0.68055,145000001.0
2005-10-28 03:55:00,0.68058,0.68063,0.68056,0.68056,73600000.0
2005-10-28 03:56:00,0.68057,0.68057,0.68051,0.68051,33500001.0
2005-10-28 03:57:00,0.68059,0.68059,0.68053,0.68058,124900000.0
2005-10-28 03:58:00,0.68052,0.68061,0.68052,0.68057,148299997.0
2005-10-28 03:59:00,0.68061,0.68064,0.68055,0.68057,236800000.0
2005-10-28 04:00:00,0.68063,0.68063,0.6806,0.6806,1600000.0
2005-10-28 04:01:00,0.68053,0.68053,0.68045,0.6805,90900000.0
2005-10-28 04:02:00,0.68047,0.68047,0.68041,0.68044,131799996.0
2005-10-28 04:03:00,0.68049,0.68052,0.68047,0.68052,58799998.0
2005-10-28 04:04:00,0.68049,0.68049,0.68043,0.68043,121199998.0
2005-10-28 04:05:00,0.68047,0.68047,0.68046,0.68046,95200003.0
2005-10-28 04:06:00,0.68044,0.68049,0.68044,0.68049,203600002.0
2005-10-28 04:07:00,0.68046,0.68046,0.68044,0.68044,19900001.0
2005-10-28 04:08:00,0.68044,0.68044,0.68043,0.68043,13500000.0
2005-10-28 04:09:00,0.68053,0.68057,0.68053,0.68057,48600000.0
2005-10-28 04:10:00,0.6806,0.6806,0.68057,0.68057,37499999.0
2005-10-28 04:11:00,0.68061,0.68068,0.68057,0.68057,179500002.0
2005-10-28 04:12:00,0.6806,0.68065,0.6806,0.68065,35800000.0
2005-10-28 04:13:00,0.68058,0.68066,0.68054,0.68063,150900000.0
2005-10-28 04:14:00,0.68069,0.68069,0.68069,0.68069,51199999.0
2005-10-28 04:15:00,0.68083,0.68084,0.68075,0.6808,131100001.0
2005-10-28 04:16:00,0.68081,0.68081,0.68069,0.68069,195399997.0
2005-10-28 04:17:00,0.6806,0.68061,0.68059,0.6806,130200000.0
2005-10-28 04:18:00,0.68054,0.68057,0.6805,0.68056,129099998.0
2005-10-28 04:19:00,0.68057,0.68061,0.68054,0.68054,204299996.0
2005-10-28 04:20:00,0.68054,0.68063,0.68054,0.68058,129500000.0
2005-10-28 04:21:00,0.68057,0.68065,0.68057,0.68059,225099999.0
2005-10-28 04:22:00,0.68058,0.68062,0.68055,0.68055,204299998.0
2005-10-28 04:23:00,0.68063,0.68063,0.68063,0.68063,36700001.0
2005-10-28 04:24:00,0.68055,0.68059,0.68055,0.68057,85400000.0
2005-10-28 04:25:00,0.68055,0.68059,0.68052,0.68052,207199998.0
2005-10-28 04:26:00,0.68042,0.68052,0.68042,0.68043,186499999.0
2005-10-28 04:27:00,0.6804,0.68049,0.6804,0.68043,187100003.0
2005-10-28 04:28:00,0.68045,0.68048,0.68039,0.68044,139299997.0
2005-10-28 04:29:00,0.68041,0.68041,0.68039,0.68039,31199999.0
2005-10-28 04:30:00,0.68037,0.68045,0.68037,0.68038,123599999.0
2005-10-28 04:31:00,0.68038,0.68043,0.68037,0.68038,160699996.0
2005-10-28 04:32:00,0.68042,0.68042,0.6804,0.68042,137200001.0
2005-10-28 04:33:00,0.68046,0.68046,0.68039,0.68041,71000000.0
2005-10-28 04:34:00,0.68046,0.68046,0.6804,0.6804,89000001.0
2005-10-28 04:35:00,0.68042,0.68042,0.6804,0.6804,29900000.0
2005-10-28 04:36:00,0.68046,0.68048,0.68042,0.68048,89600002.0
2005-10-28 04:37:00,0.68041,0.68049,0.68041,0.68047,65699998.0
2005-10-28 04:38:00,0.6805,0.68062,0.6805,0.68057,282300004.0
2005-10-28 04:39:00,0.68058,0.68063,0.68053,0.68055,200899998.0
2005-10-28 04:40:00,0.68053,0.68055,0.68041,0.68041,208400000.0
2005-10-28 04:41:00,0.68038,0.68038,0.68025,0.68033,160999997.0
2005-10-28 04:42:00,0.68041,0.68046,0.68041,0.68046,76500001.0
2005-10-28 04:43:00,0.68045,0.68048,0.68044,0.68044,107000001.0
2005-10-28 04:44:00,0.6804,0.68055,0.6804,0.68055,298100002.0
2005-10-28 04:45:00,0.68051,0.68057,0.68048,0.68048,119399999.0
2005-10-28 04:46:00,0.68043,0.68047,0.68038,0.68038,121100002.0
2005-10-28 04:47:00,0.68044,0.68048,0.68041,0.68048,43000001.0
2005-10-28 04:48:00,0.68049,0.68052,0.68043,0.68047,156199998.0
2005-10-28 04:49:00,0.68046,0.68055,0.68046,0.68055,139699999.0
2005-10-28 04:50:00,0.68055,0.68056,0.68049,0.68051,126799997.0
2005-10-28 04:51:00,0.68049,0.68069,0.68046,0.68063,166100000.0
2005-10-28 04:52:00,0.68068,0.68074,0.68066,0.68066,99299997.0
2005-10-28 04:53:00,0.68061,0.68064,0.68052,0.68052,166599999.0
2005-10-28 04:54:00,0.68053,0.68057,0.68052,0.68052,82500000.0
2005-10-28 04:55:00,0.68052,0.68055,0.68041,0.68041,121100001.0
2005-10-28 04:56:00,0.6804,0.68048,0.6804,0.68048,104800002.0
2005-10-28 04:57:00,0.68038,0.68047,0.68033,0.68033,287100000.0
2005-10-28 04:58:00,0.68027,0.6803,0.68027,0.6803,72599999.0
2005-10-28 04:59:00,0.68028,0.68028,0.6802,0.6802,137399997.0
2005-10-28 05:00:00,0.68015,0.68018,0.68015,0.68018,109200000.0
2005-10-28 05:01:00,0.68018,0.6803,0.68018,0.6803,205299997.0
2005-10-28 05:02:00,0.6803,0.68033,0.68022,0.68022,270000003.0
2005-10-28 05:03:00,0.68029,0.68029,0.68023,0.68023,101099998.0
2005-10-28 05:04:00,0.68027,0.6803,0.68026,0.68028,181199999.0
2005-10-28 05:05:00,0.68032,0.68035,0.68032,0.68035,46300000.0
2005-10-28 05:06:00,0.68034,0.68035,0.68028,0.68034,134999999.0
2005-10-28 05:07:00,0.68032,0.68032,0.68024,0.68032,71499997.0
2005-10-28 05:08:00,0.68032,0.68034,0.68026,0.68026,100000003.0
2005-10-28 05:09:00,0.6799,0.68006,0.67985,0.67996,172300003.0
2005-10-28 05:10:00,0.68027,0.6803,0.68025,0.68028,64699999.0
2005-10-28 05:11:00,0.68026,0.68026,0.68016,0.68016,134799997.0
2005-10-28 05:12:00,0.68019,0.68027,0.68011,0.68026,118200001.0
2005-10-28 05:13:00,0.68028,0.68029,0.68024,0.68029,190699999.0
2005-10-28 05:14:00,0.68031,0.68034,0.68027,0.68028,128499997.0
2005-10-28 05:15:00,0.68029,0.68033,0.68027,0.68027,84599999.0
2005-10-28 05:16:00,0.68032,0.68045,0.6803,0.68045,176800000.0
2005-10-28 05:17:00,0.68048,0.68049,0.68046,0.68046,86300000.0
2005-10-28 05:18:00,0.68038,0.68041,0.68038,0.68039,128399998.0
2005-10-28 05:19:00,0.68039,0.68048,0.68039,0.68048,50500001.0
2005-10-28 05:20:00,0.68039,0.68045,0.68038,0.68043,101100004.0
2005-10-28 05:21:00,0.68048,0.68048,0.68043,0.68046,105399998.0
2005-10-28 05:22:00,0.68043,0.68043,0.68043,0.68043,48900002.0
2005-10-28 05:23:00,0.68039,0.68043,0.68038,0.68043,179900001.0
2005-10-28 05:24:00,0.68046,0.68049,0.68043,0.68044,129599998.0
2005-10-28 05:25:00,0.6805,0.6805,0.6805,0.6805,900000.0
2005-10-28 05:26:00,0.68006,0.68031,0.68,0.68014,239100002.0
2005-10-28 05:27:00,0.68022,0.68028,0.68002,0.68028,128600000.0
2005-10-28 05:28:00,0.68047,0.68053,0.68047,0.68047,115400001.0
2005-10-28 05:29:00,0.68045,0.68048,0.68044,0.68047,32400001.0
2005-10-28 05:30:00,0.68048,0.6805,0.68045,0.68045,80999999.0
2005-10-28 05:31:00,0.6805,0.68052,0.68041,0.68052,223199999.0
2005-10-28 05:32:00,0.68049,0.68055,0.68048,0.68048,145500003.0
2005-10-28 05:33:00,0.68049,0.68067,0.68049,0.68065,136499999.0
2005-10-28 05:34:00,0.68064,0.68064,0.68056,0.6806,123399999.0
2005-10-28 05:35:00,0.68064,0.68064,0.68059,0.6806,49400000.0
2005-10-28 05:36:00,0.68061,0.68064,0.68056,0.6806,169600000.0
2005-10-28 05:37:00,0.68058,0.68061,0.68058,0.68061,12400000.0
2005-10-28 05:38:00,0.68063,0.68065,0.68063,0.68065,9600000.0
2005-10-28 05:39:00,0.68036,0.68036,0.68021,0.68029,59100000.0
2005-10-28 05:40:00,0.68065,0.68068,0.68064,0.68068,84000000.0
2005-10-28 05:41:00,0.6807,0.6807,0.68063,0.68065,143899999.0
2005-10-28 05:42:00,0.68061,0.68063,0.68058,0.68063,134299997.0
2005-10-28 05:43:00,0.68061,0.68063,0.68059,0.68059,138299996.0
2005-10-28 05:44:00,0.68037,0.68046,0.68022,0.68039,220499999.0
2005-10-28 05:45:00,0.68064,0.68069,0.68058,0.68058,164800002.0
2005-10-28 05:46:00,0.68064,0.68073,0.6806,0.68073,34200000.0
2005-10-28 05:47:00,0.6807,0.68077,0.6807,0.68075,219000002.0
2005-10-28 05:48:00,0.68071,0.68071,0.6807,0.6807,13600000.0
2005-10-28 05:49:00,0.6807,0.68073,0.68065,0.68065,81200000.0
2005-10-28 05:50:00,0.68071,0.68075,0.68071,0.68074,141600003.0
2005-10-28 05:51:00,0.68077,0.68077,0.68066,0.6807,171699994.0
2005-10-28 05:52:00,0.68069,0.68074,0.68066,0.68071,110100001.0
2005-10-28 05:53:00,0.68068,0.6807,0.68067,0.68067,38100000.0
2005-10-28 05:54:00,0.68067,0.68073,0.68067,0.6807,50300001.0
2005-10-28 05:55:00,0.6807,0.6807,0.68067,0.68067,37900000.0
2005-10-28 05:56:00,0.68042,0.68042,0.68021,0.68026,114999998.0
2005-10-28 05:57:00,0.68039,0.68051,0.68025,0.68042,98700001.0
2005-10-28 05:58:00,0.68063,0.68064,0.68063,0.68063,25400000.0
2005-10-28 05:59:00,0.68053,0.68058,0.68051,0.68058,112800002.0
2005-10-28 06:00:00,0.68068,0.6807,0.68064,0.6807,109199998.0
2005-10-28 06:01:00,0.68064,0.68064,0.68056,0.68056,106500000.0
2005-10-28 06:02:00,0.68057,0.68057,0.68057,0.68057,35099998.0
2005-10-28 06:03:00,0.6806,0.68064,0.6806,0.68062,120699999.0
2005-10-28 06:04:00,0.68058,0.68059,0.68058,0.68059,31900001.0
2005-10-28 06:05:00,0.6806,0.68065,0.68057,0.68057,161400003.0
2005-10-28 06:06:00,0.68055,0.68062,0.68055,0.68061,61199999.0
2005-10-28 06:07:00,0.68065,0.68065,0.6806,0.68065,220400005.0
2005-10-28 06:08:00,0.68065,0.68065,0.68052,0.68052,101899999.0
2005-10-28 06:09:00,0.6806,0.68065,0.68057,0.68057,74000000.0
2005-10-28 06:10:00,0.68059,0.68063,0.68059,0.68063,28100000.0
2005-10-28 06:11:00,0.68063,0.68063,0.68059,0.68059,16700000.0
2005-10-28 06:12:00,0.68027,0.6805,0.68022,0.6805,176299996.0
2005-10-28 06:13:00,0.68058,0.68063,0.68058,0.68063,120500000.0
2005-10-28 06:14:00,0.6802,0.68046,0.6801,0.68046,156899999.0
2005-10-28 06:15:00,0.68062,0.68063,0.68056,0.68056,120800000.0
2005-10-28 06:16:00,0.68058,0.68058,0.68051,0.68055,193499998.0
2005-10-28 06:17:00,0.68053,0.68053,0.68048,0.6805,84400001.0
2005-10-28 06:18:00,0.68053,0.68053,0.68046,0.6805,214899997.0
2005-10-28 06:19:00,0.68058,0.68058,0.68055,0.68057,68800000.0
2005-10-28 06:20:00,0.68049,0.68049,0.68046,0.68048,120500004.0
2005-10-28 06:21:00,0.68048,0.68048,0.68041,0.68046,120800001.0
2005-10-28 06:22:00,0.6805,0.6805,0.6805,0.6805,19700000.0
2005-10-28 06:23:00,0.6805,0.68055,0.68046,0.68048,85000001.0
2005-10-28 06:24:00,0.68049,0.68056,0.68047,0.68047,166799998.0
2005-10-28 06:25:00,0.68051,0.68051,0.68043,0.68043,142900002.0
2005-10-28 06:26:00,0.68038,0.68044,0.68038,0.68042,149499998.0
2005-10-28 06:27:00,0.68044,0.68044,0.68038,0.68039,180699994.0
2005-10-28 06:28:00,0.6804,0.6804,0.6804,0.6804,7900000.0
2005-10-28 06:29:00,0.68043,0.68044,0.6804,0.68044,41600000.0
2005-10-28 06:30:00,0.68045,0.68045,0.6804,0.68043,46500001.0
2005-10-28 06:31:00,0.68039,0.68044,0.68037,0.68044,85000000.0
2005-10-28 06:32:00,0.68045,0.68045,0.6804,0.6804,11200000.0
2005-10-28 06:33:00,0.68033,0.68033,0.68025,0.68033,121200001.0
2005-10-28 06:34:00,0.68025,0.68033,0.68024,0.68027,102000000.0
2005-10-28 06:35:00,0.68024,0.68036,0.68024,0.68036,120700001.0
2005-10-28 06:36:00,0.68035,0.68035,0.68029,0.68029,152700001.0
2005-10-28 06:37:00,0.68037,0.68038,0.6803,0.68038,64500000.0
2005-10-28 06:38:00,0.68037,0.68037,0.68031,0.68037,130899997.0
2005-10-28 06:39:00,0.68041,0.68041,0.6803,0.6803,190900000.0
2005-10-28 06:40:00,0.68034,0.68034,0.6803,0.68034,67799998.0
2005-10-28 06:41:00,0.68027,0.68034,0.68027,0.68033,162800000.0
2005-10-28 06:42:00,0.68032,0.68035,0.68032,0.68035,49399999.0
2005-10-28 06:43:00,0.68036,0.68039,0.68035,0.68036,69600001.0
2005-10-28 06:44:00,0.68038,0.68038,0.68029,0.6803,307999998.0
2005-10-28 06:45:00,0.68038,0.68038,0.68026,0.68027,176499997.0
2005-10-28 06:46:00,0.68026,0.68032,0.68025,0.68025,172100000.0
2005-10-28 06:47:00,0.68027,0.68032,0.68027,0.68027,105300001.0
2005-10-28 06:48:00,0.67992,0.68006,0.67978,0.68002,246700000.0
2005-10-28 06:49:00,0.68025,0.68025,0.68025,0.68025,39400000.0
2005-10-28 06:50:00,0.68019,0.68019,0.68018,0.68018,107000000.0
2005-10-28 06:51:00,0.68014,0.68014,0.68011,0.68011,19800000.0
2005-10-28 06:52:00,0.68015,0.68022,0.68015,0.6802,43700000.0
2005-10-28 06:53:00,0.68026,0.68026,0.68014,0.68014,98699999.0
2005-10-28 06:54:00,0.68017,0.68017,0.68017,0.68017,20900000.0
2005-10-28 06:55:00,0.68018,0.6802,0.68013,0.68013,12700000.0
2005-10-28 06:56:00,0.6801,0.68018,0.6801,0.68016,244900003.0
2005-10-28 06:57:00,0.68014,0.68015,0.68012,0.68015,112900002.0
2005-10-28 06:58:00,0.68015,0.68015,0.68015,0.68015,23900000.0
2005-10-28 06:59:00,0.67993,0.68006,0.67969,0.67969,228899999.0
2005-10-28 07:00:00,0.6801,0.68019,0.6801,0.68019,24700000.0
2005-10-28 07:01:00,0.68016,0.68019,0.68014,0.68017,136400003.0
2005-10-28 07:02:00,0.68015,0.68016,0.68009,0.68009,137800001.0
2005-10-28 07:03:00,0.6801,0.68017,0.6801,0.6801,67700001.0
2005-10-28 07:04:00,0.68015,0.68025,0.68015,0.68022,99600003.0
2005-10-28 07:05:00,0.68019,0.68021,0.68019,0.68021,65400002.0
2005-10-28 07:06:00,0.68025,0.68033,0.68021,0.68032,190699996.0
2005-10-28 07:07:00,0.68032,0.68032,0.68028,0.68028,109500001.0
2005-10-28 07:08:00,0.68026,0.68027,0.68026,0.68026,125799998.0
2005-10-28 07:09:00,0.68028,0.68034,0.68022,0.6803,220599999.0
2005-10-28 07:10:00,0.68028,0.68033,0.68028,0.68028,130900002.0
2005-10-28 07:11:00,0.68029,0.68033,0.68026,0.68027,117099998.0
2005-10-28 07:12:00,0.68022,0.68031,0.68022,0.68023,152700003.0
2005-10-28 07:13:00,0.68023,0.68027,0.68023,0.68025,66900000.0
2005-10-28 07:14:00,0.68024,0.68025,0.68016,0.68022,138800001.0
2005-10-28 07:15:00,0.68025,0.68025,0.68023,0.68025,101100002.0
2005-10-28 07:16:00,0.68025,0.68025,0.68023,0.68025,155000000.0
2005-10-28 07:17:00,0.68022,0.68025,0.68022,0.68025,108400002.0
2005-10-28 07:18:00,0.68027,0.68028,0.68022,0.68026,106200001.0
2005-10-28 07:19:00,0.68027,0.68034,0.68027,0.68029,183499998.0
2005-10-28 07:20:00,0.68025,0.68025,0.68013,0.68015,221100000.0
2005-10-28 07:21:00,0.68019,0.68019,0.68014,0.68014,177799997.0
2005-10-28 07:22:00,0.68016,0.68021,0.68016,0.68021,64600001.0
2005-10-28 07:23:00,0.68016,0.68016,0.68014,0.68014,19000000.0
2005-10-28 07:24:00,0.68019,0.68019,0.68006,0.68009,77300000.0
2005-10-28 07:25:00,0.68005,0.68008,0.68005,0.68008,41400000.0
2005-10-28 07:26:00,0.68006,0.68006,0.67994,0.67994,176399998.0
2005-10-28 07:27:00,0.68,0.68,0.68,0.68,12700000.0
2005-10-28 07:28:00,0.67996,0.68002,0.67996,0.68002,71899998.0
2005-10-28 07:29:00,0.68003,0.68003,0.67994,0.68003,68700002.0
2005-10-28 07:30:00,0.68003,0.68005,0.67998,0.68,184600000.0
2005-10-28 07:31:00,0.68003,0.68003,0.67997,0.67997,13500000.0
2005-10-28 07:32:00,0.68002,0.68007,0.68001,0.68002,146700001.0
2005-10-28 07:33:00,0.68002,0.68004,0.68002,0.68003,50300001.0
2005-10-28 07:34:00,0.67928,0.67981,0.67928,0.67981,292900001.0
2005-10-28 07:35:00,0.68002,0.68002,0.67994,0.67997,120100000.0
2005-10-28 07:36:00,0.68004,0.68004,0.68004,0.68004,24100000.0
2005-10-28 07:37:00,0.68009,0.68011,0.68005,0.6801,141499998.0
2005-10-28 07:38:00,0.68009,0.68009,0.68001,0.68008,174600003.0
2005-10-28 07:39:00,0.68011,0.68011,0.68005,0.68007,142699994.0
2005-10-28 07:40:00,0.6801,0.6801,0.68005,0.68005,28200001.0
2005-10-28 07:41:00,0.68003,0.68003,0.67991,0.67999,159100002.0
2005-10-28 07:42:00,0.67999,0.68002,0.67987,0.6799,155000001.0
2005-10-28 07:43:00,0.67985,0.67994,0.67982,0.67986,87299999.0
2005-10-28 07:44:00,0.67992,0.67993,0.67989,0.67989,164200001.0
2005-10-28 07:45:00,0.67986,0.67991,0.67982,0.67982,90300003.0
2005-10-28 07:46:00,0.6798,0.67987,0.6798,0.6798,136399998.0
2005-10-28 07:47:00,0.67981,0.67993,0.67981,0.67986,194000004.0
2005-10-28 07:48:00,0.6798,0.67987,0.67975,0.67987,169400005.0
2005-10-28 07:49:00,0.67987,0.67988,0.67987,0.67988,29500001.0
2005-10-28 07:50:00,0.6799,0.67991,0.67986,0.67991,128500000.0
2005-10-28 07:51:00,0.67992,0.68006,0.67992,0.68002,280299995.0
2005-10-28 07:52:00,0.68014,0.68018,0.68014,0.68018,7200000.0
2005-10-28 07:53:00,0.68028,0.68028,0.68025,0.68025,12800000.0
2005-10-28 07:54:00,0.68025,0.6803,0.68025,0.68027,111300000.0
2005-10-28 07:55:00,0.68026,0.68027,0.68026,0.68027,73400002.0
2005-10-28 07:56:00,0.6802,0.68028,0.6802,0.68028,145000002.0
2005-10-28 07:57:00,0.68027,0.68031,0.68021,0.68028,153300000.0
2005-10-28 07:58:00,0.6803,0.6803,0.68025,0.68025,241299997.0
2005-10-28 07:59:00,0.68027,0.6803,0.68027,0.6803,60500002.0
2005-10-28 08:00:00,0.68025,0.68033,0.68025,0.68028,181899999.0
2005-10-28 08:01:00,0.68026,0.68026,0.68016,0.68016,85299999.0
2005-10-28 08:02:00,0.68015,0.68025,0.68015,0.68025,129999999.0
2005-10-28 08:03:00,0.68024,0.68034,0.68024,0.68033,184699999.0
2005-10-28 08:04:00,0.6803,0.68037,0.6803,0.68036,109500002.0
2005-10-28 08:05:00,0.68035,0.68038,0.68035,0.68038,15800000.0
2005-10-28 08:06:00,0.68041,0.68047,0.68041,0.68047,92600003.0
2005-10-28 08:07:00,0.68051,0.68056,0.68045,0.68056,214699998.0
2005-10-28 08:08:00,0.68055,0.6806,0.68054,0.68054,113799998.0
2005-10-28 08:09:00,0.68048,0.68048,0.68039,0.68048,176699999.0
2005-10-28 08:10:00,0.68046,0.6805,0.68044,0.6805,116000000.0
2005-10-28 08:11:00,0.68047,0.68049,0.68044,0.68044,136500001.0
2005-10-28 08:12:00,0.68049,0.6805,0.68044,0.68047,173899998.0
2005-10-28 08:13:00,0.68044,0.68048,0.68041,0.68048,71200000.0
2005-10-28 08:14:00,0.68056,0.6806,0.68048,0.68051,102799998.0
2005-10-28 08:15:00,0.68048,0.68051,0.68039,0.6804,189200001.0
2005-10-28 08:16:00,0.68042,0.68046,0.6804,0.68046,100700003.0
2005-10-28 08:17:00,0.68052,0.68057,0.68052,0.68057,77199999.0
2005-10-28 08:18:00,0.68053,0.6806,0.68051,0.68051,61300001.0
2005-10-28 08:19:00,0.6805,0.68053,0.6805,0.68053,27100000.0
2005-10-28 08:20:00,0.68053,0.68056,0.68053,0.68056,85600002.0
2005-10-28 08:21:00,0.68055,0.68058,0.6805,0.68058,166699998.0
2005-10-28 08:22:00,0.6806,0.68063,0.6806,0.68062,29300001.0
2005-10-28 08:23:00,0.68063,0.68073,0.6806,0.68071,74700001.0
2005-10-28 08:24:00,0.68079,0.68082,0.68075,0.68078,112100000.0
2005-10-28 08:25:00,0.68073,0.68074,0.6807,0.6807,66999998.0
2005-10-28 08:26:00,0.68058,0.68058,0.6805,0.6805,53400000.0
2005-10-28 08:27:00,0.68052,0.68063,0.68052,0.68057,116300000.0
2005-10-28 08:28:00,0.68062,0.68073,0.68062,0.6807,75299998.0
2005-10-28 08:29:00,0.68073,0.68083,0.68068,0.68071,174099999.0
2005-10-28 08:30:00,0.68089,0.68135,0.68089,0.68135,166800000.0
2005-10-28 08:31:00,0.68127,0.68139,0.68126,0.68132,207099997.0
2005-10-28 08:32:00,0.68134,0.68137,0.6812,0.6812,39400000.0
2005-10-28 08:33:00,0.68117,0.68117,0.68108,0.68112,169400003.0
2005-10-28 08:34:00,0.68118,0.68122,0.68114,0.68114,99400000.0
2005-10-28 08:35:00,0.68109,0.68114,0.68106,0.68112,217100000.0
2005-10-28 08:36:00,0.68114,0.6812,0.68108,0.68108,117900000.0
2005-10-28 08:37:00,0.68108,0.68111,0.68098,0.68104,227200005.0
2005-10-28 08:38:00,0.68099,0.68102,0.68095,0.68098,160700002.0
2005-10-28 08:39:00,0.68098,0.6812,0.68098,0.6812,98799999.0
2005-10-28 08:40:00,0.68116,0.68116,0.68112,0.68112,146099998.0
2005-10-28 08:41:00,0.6811,0.68116,0.6811,0.68112,160900004.0
2005-10-28 08:42:00,0.68109,0.68114,0.68106,0.68108,142699996.0
2005-10-28 08:43:00,0.68105,0.68109,0.681,0.68107,123899997.0
2005-10-28 08:44:00,0.6811,0.6812,0.6811,0.68119,150600000.0
2005-10-28 08:45:00,0.68117,0.68117,0.68116,0.68116,15800000.0
2005-10-28 08:46:00,0.68117,0.68123,0.68112,0.68123,87100000.0
2005-10-28 08:47:00,0.68121,0.6813,0.6812,0.6813,146199999.0
2005-10-28 08:48:00,0.68131,0.68137,0.68131,0.68137,42299999.0
2005-10-28 08:49:00,0.68139,0.6814,0.68134,0.68135,127700000.0
2005-10-28 08:50:00,0.68131,0.68136,0.68126,0.68126,58100000.0
2005-10-28 08:51:00,0.68127,0.6813,0.6812,0.68122,225099995.0
2005-10-28 08:52:00,0.68122,0.68134,0.68122,0.68134,122000000.0
2005-10-28 08:53:00,0.68131,0.68134,0.68127,0.68127,101499999.0
2005-10-28 08:54:00,0.68123,0.68132,0.68123,0.68124,102100000.0
2005-10-28 08:55:00,0.6812,0.68126,0.68112,0.68112,63900001.0
2005-10-28 08:56:00,0.68117,0.68122,0.68115,0.68116,142400003.0
2005-10-28 08:57:00,0.68114,0.6812,0.68108,0.68115,163500004.0
2005-10-28 08:58:00,0.68115,0.68123,0.68115,0.68123,54700000.0
2005-10-28 08:59:00,0.68118,0.68124,0.68113,0.68119,111299999.0
2005-10-28 09:00:00,0.6812,0.6812,0.68103,0.68105,221499999.0
2005-10-28 09:01:00,0.68103,0.68103,0.68096,0.68101,72800000.0
2005-10-28 09:02:00,0.68102,0.68102,0.68091,0.68093,108699999.0
2005-10-28 09:03:00,0.68092,0.68098,0.6809,0.6809,116500003.0
2005-10-28 09:04:00,0.68095,0.68099,0.68093,0.68095,131599998.0
2005-10-28 09:05:00,0.68097,0.68101,0.68084,0.68084,34400000.0
2005-10-28 09:06:00,0.68084,0.68084,0.68073,0.6808,282199999.0
2005-10-28 09:07:00,0.6808,0.68082,0.68075,0.68075,139900002.0
2005-10-28 09:08:00,0.68074,0.68082,0.68071,0.68071,239999997.0
2005-10-28 09:09:00,0.68077,0.68087,0.68077,0.68083,176800001.0
2005-10-28 09:10:00,0.68086,0.68092,0.6808,0.68092,153799996.0
2005-10-28 09:11:00,0.68096,0.6811,0.68093,0.6811,92999998.0
2005-10-28 09:12:00,0.68115,0.68118,0.68114,0.68114,79200003.0
2005-10-28 09:13:00,0.68114,0.68115,0.68114,0.68115,56799999.0
2005-10-28 09:14:00,0.68113,0.68113,0.68108,0.68112,176500000.0
2005-10-28 09:15:00,0.68113,0.68128,0.68113,0.68127,80600000.0
2005-10-28 09:16:00,0.68125,0.68136,0.68125,0.68136,182599995.0
2005-10-28 09:17:00,0.68133,0.68138,0.6813,0.68133,104699999.0
2005-10-28 09:18:00,0.68144,0.68162,0.68144,0.68162,192900002.0
2005-10-28 09:19:00,0.68163,0.68163,0.68156,0.6816,100000000.0
2005-10-28 09:20:00,0.68161,0.68161,0.68156,0.68157,101199998.0
2005-10-28 09:21:00,0.68159,0.68173,0.68156,0.68169,181700003.0
2005-10-28 09:22:00,0.68164,0.6817,0.68155,0.68167,189300003.0
2005-10-28 09:23:00,0.68161,0.68161,0.68147,0.68154,154100001.0
2005-10-28 09:24:00,0.68158,0.68161,0.68152,0.68154,86900002.0
2005-10-28 09:25:00,0.68151,0.68155,0.68147,0.68147,139099995.0
2005-10-28 09:26:00,0.68148,0.6815,0.68141,0.68144,208899998.0
2005-10-28 09:27:00,0.68145,0.68147,0.68138,0.68138,236699996.0
2005-10-28 09:28:00,0.68141,0.68149,0.68136,0.68138,168400002.0
2005-10-28 09:29:00,0.68138,0.68143,0.68134,0.68143,190100001.0
2005-10-28 09:30:00,0.6814,0.6814,0.68138,0.68138,137299998.0
2005-10-28 09:31:00,0.6813,0.6813,0.68123,0.68128,94200001.0
2005-10-28 09:32:00,0.68125,0.68125,0.68122,0.68125,87700003.0
2005-10-28 09:33:00,0.68126,0.68126,0.68112,0.68114,143599999.0
2005-10-28 09:34:00,0.68114,0.6812,0.68098,0.68098,86199999.0
2005-10-28 09:35:00,0.68097,0.68103,0.68095,0.681,132800000.0
2005-10-28 09:36:00,0.68095,0.68101,0.68091,0.68091,152500003.0
2005-10-28 09:37:00,0.68094,0.68105,0.6809,0.68105,58800002.0
2005-10-28 09:38:00,0.68112,0.68112,0.68103,0.6811,156199998.0
2005-10-28 09:39:00,0.68106,0.68112,0.68103,0.68112,151399999.0
2005-10-28 09:40:00,0.68112,0.68119,0.68112,0.68118,296100003.0
2005-10-28 09:41:00,0.68118,0.68128,0.68116,0.68126,148799999.0
2005-10-28 09:42:00,0.68132,0.68135,0.68124,0.68135,177999995.0
2005-10-28 09:43:00,0.68135,0.68146,0.68134,0.68146,182800002.0
2005-10-28 09:44:00,0.68137,0.6814,0.68136,0.6814,76999999.0
2005-10-28 09:45:00,0.68142,0.68142,0.6813,0.68134,183300001.0
2005-10-28 09:46:00,0.68141,0.68144,0.68141,0.68144,46199998.0
2005-10-28 09:47:00,0.68146,0.68156,0.68146,0.68156,115699999.0
2005-10-28 09:48:00,0.68154,0.68159,0.68153,0.68153,124100001.0
2005-10-28 09:49:00,0.68153,0.68157,0.68149,0.68153,184099994.0
2005-10-28 09:50:00,0.68155,0.68162,0.68155,0.68157,200600002.0
2005-10-28 09:51:00,0.68158,0.68164,0.68158,0.68162,191299996.0
2005-10-28 09:52:00,0.68166,0.68169,0.68164,0.68169,124400000.0
2005-10-28 09:53:00,0.68163,0.68165,0.68158,0.68165,177400003.0
2005-10-28 09:54:00,0.68159,0.68174,0.68159,0.68174,56500000.0
2005-10-28 09:55:00,0.68169,0.68169,0.68163,0.68163,56800000.0
2005-10-28 09:56:00,0.68159,0.68161,0.68153,0.68155,90099999.0
2005-10-28 09:57:00,0.68158,0.68158,0.68151,0.68155,176300003.0
2005-10-28 09:58:00,0.68156,0.6816,0.6815,0.6815,279000001.0
2005-10-28 09:59:00,0.68154,0.68163,0.68153,0.68163,127099997.0
2005-10-28 10:00:00,0.68158,0.68175,0.68157,0.68175,109400000.0
2005-10-28 10:01:00,0.68178,0.68191,0.68173,0.68191,101100001.0
2005-10-28 10:02:00,0.6819,0.68191,0.6818,0.68183,163700000.0
2005-10-28 10:03:00,0.68183,0.68183,0.68176,0.68177,193599999.0
2005-10-28 10:04:00,0.68171,0.68181,0.6817,0.6817,175200002.0
2005-10-28 10:05:00,0.68167,0.68173,0.68167,0.68173,173400003.0
2005-10-28 10:06:00,0.68172,0.68175,0.6817,0.68175,188299998.0
2005-10-28 10:07:00,0.68174,0.68178,0.68173,0.68176,167600003.0
2005-10-28 10:08:00,0.68172,0.68173,0.68166,0.68173,102200003.0
2005-10-28 10:09:00,0.68172,0.68179,0.68172,0.68175,100399998.0
2005-10-28 10:10:00,0.68178,0.68185,0.68177,0.68177,110100001.0
2005-10-28 10:11:00,0.68171,0.68171,0.68167,0.68167,179199998.0
2005-10-28 10:12:00,0.68177,0.68181,0.6817,0.6817,122799999.0
2005-10-28 10:13:00,0.68169,0.68173,0.68168,0.68168,145499997.0
2005-10-28 10:14:00,0.68165,0.68165,0.6816,0.6816,68700001.0
2005-10-28 10:15:00,0.68168,0.6817,0.68164,0.68164,117200003.0
2005-10-28 10:16:00,0.68163,0.68164,0.68163,0.68164,9800000.0
2005-10-28 10:17:00,0.68158,0.68166,0.68156,0.68163,255499998.0
2005-10-28 10:18:00,0.68162,0.68164,0.68157,0.68157,90399998.0
2005-10-28 10:19:00,0.68161,0.68161,0.68158,0.68158,68200000.0
2005-10-28 10:20:00,0.68156,0.68158,0.68151,0.68158,196500001.0
2005-10-28 10:21:00,0.68154,0.68158,0.68149,0.68153,110000003.0
2005-10-28 10:22:00,0.68151,0.68154,0.68146,0.68154,73200000.0
2005-10-28 10:23:00,0.68153,0.68153,0.68147,0.68151,133100002.0
2005-10-28 10:24:00,0.68153,0.68157,0.68153,0.68157,18300000.0
2005-10-28 10:25:00,0.68151,0.68151,0.68148,0.68148,87400000.0
2005-10-28 10:26:00,0.68145,0.68146,0.68142,0.68143,96400000.0
2005-10-28 10:27:00,0.68145,0.6815,0.68143,0.68147,130199995.0
2005-10-28 10:28:00,0.68143,0.68153,0.68143,0.68145,241599999.0
2005-10-28 10:29:00,0.68142,0.68151,0.68142,0.68147,92600001.0
2005-10-28 10:30:00,0.68148,0.68151,0.68148,0.68151,41500001.0
2005-10-28 10:31:00,0.68161,0.68161,0.68161,0.68161,39900000.0
2005-10-28 10:32:00,0.68161,0.68172,0.68161,0.68168,44300001.0
2005-10-28 10:33:00,0.68163,0.68163,0.68148,0.68148,158700001.0
2005-10-28 10:34:00,0.68143,0.68143,0.68136,0.68141,180400002.0
2005-10-28 10:35:00,0.68148,0.68155,0.68147,0.68154,146100001.0
2005-10-28 10:36:00,0.6815,0.68157,0.68144,0.68157,222299998.0
2005-10-28 10:37:00,0.6816,0.6816,0.68153,0.6816,192500003.0
2005-10-28 10:38:00,0.68154,0.68156,0.68149,0.68156,145700000.0
2005-10-28 10:39:00,0.68157,0.68163,0.68153,0.68163,82100003.0
2005-10-28 10:40:00,0.68164,0.68166,0.68163,0.68163,134200000.0
2005-10-28 10:41:00,0.68168,0.6818,0.68168,0.68177,118000000.0
2005-10-28 10:42:00,0.68171,0.68171,0.68153,0.68153,166399999.0
2005-10-28 10:43:00,0.68154,0.68162,0.68152,0.6816,179200002.0
2005-10-28 10:44:00,0.68157,0.68157,0.68155,0.68156,102599998.0
2005-10-28 10:45:00,0.68157,0.68163,0.68156,0.68163,173899999.0
2005-10-28 10:46:00,0.68157,0.68166,0.68157,0.68165,79299998.0
2005-10-28 10:47:00,0.68168,0.68176,0.68168,0.68175,92699997.0
2005-10-28 10:48:00,0.6817,0.6817,0.68164,0.68168,148400002.0
2005-10-28 10:49:00,0.68165,0.68166,0.68156,0.68166,151600002.0
2005-10-28 10:50:00,0.68165,0.68165,0.6816,0.6816,208099999.0
2005-10-28 10:51:00,0.68165,0.68173,0.68163,0.68163,112400002.0
2005-10-28 10:52:00,0.68164,0.68171,0.68164,0.68166,157599999.0
2005-10-28 10:53:00,0.68163,0.68172,0.68163,0.6817,82899999.0
2005-10-28 10:54:00,0.68175,0.68175,0.6817,0.6817,191199995.0
2005-10-28 10:55:00,0.6817,0.68181,0.68167,0.68181,116700000.0
2005-10-28 10:56:00,0.68183,0.68192,0.68178,0.68183,141500001.0
2005-10-28 10:57:00,0.68175,0.6818,0.68173,0.68174,169999999.0
2005-10-28 10:58:00,0.68169,0.68169,0.68163,0.68163,35900001.0
2005-10-28 10:59:00,0.68159,0.68167,0.68159,0.68165,130299999.0
2005-10-28 11:00:00,0.68167,0.68167,0.68165,0.68166,23200000.0
2005-10-28 11:01:00,0.68166,0.68178,0.68165,0.68178,227399995.0
2005-10-28 11:02:00,0.6819,0.68198,0.6819,0.68198,9400000.0
2005-10-28 11:03:00,0.6821,0.68218,0.68201,0.68201,112599997.0
2005-10-28 11:04:00,0.68191,0.68191,0.68174,0.68187,217100003.0
2005-10-28 11:05:00,0.6818,0.6818,0.68175,0.68175,66200000.0
2005-10-28 11:06:00,0.6817,0.6817,0.68158,0.68165,188600001.0
2005-10-28 11:07:00,0.68161,0.68165,0.6816,0.6816,122099996.0
2005-10-28 11:08:00,0.68167,0.68167,0.68158,0.68166,243699999.0
2005-10-28 11:09:00,0.68163,0.68163,0.68154,0.6816,93799999.0
2005-10-28 11:10:00,0.68163,0.68163,0.68157,0.68163,70700000.0
2005-10-28 11:11:00,0.68163,0.68163,0.68153,0.68153,157400003.0
2005-10-28 11:12:00,0.68153,0.68153,0.68147,0.6815,97300000.0
2005-10-28 11:13:00,0.68147,0.68152,0.68143,0.68152,153200001.0
2005-10-28 11:14:00,0.68156,0.68156,0.68143,0.68147,205399999.0
2005-10-28 11:15:00,0.6815,0.6815,0.68135,0.6814,154300004.0
2005-10-28 11:16:00,0.68135,0.6814,0.68133,0.6814,157399997.0
2005-10-28 11:17:00,0.6814,0.68146,0.68136,0.68143,166500000.0
2005-10-28 11:18:00,0.68145,0.68153,0.68145,0.68153,209099999.0
2005-10-28 11:19:00,0.68154,0.6816,0.68148,0.6816,178400002.0
2005-10-28 11:20:00,0.68155,0.68155,0.68148,0.68149,68100001.0
2005-10-28 11:21:00,0.68159,0.6816,0.68157,0.68157,266500004.0
2005-10-28 11:22:00,0.68153,0.68153,0.68143,0.68149,107100000.0
2005-10-28 11:23:00,0.68155,0.68158,0.6815,0.68158,181900000.0
2005-10-28 11:24:00,0.6815,0.6815,0.68134,0.6814,124799999.0
2005-10-28 11:25:00,0.68132,0.6814,0.68131,0.6814,87000001.0
2005-10-28 11:26:00,0.68142,0.68153,0.68142,0.68153,140300000.0
2005-10-28 11:27:00,0.6815,0.68157,0.68146,0.68155,214799996.0
2005-10-28 11:28:00,0.68151,0.6816,0.68148,0.68154,148700002.0
2005-10-28 11:29:00,0.68157,0.68162,0.68157,0.68162,179600002.0
2005-10-28 11:30:00,0.68164,0.68164,0.68153,0.68163,155199995.0
2005-10-28 11:31:00,0.6816,0.68163,0.68156,0.68156,105600003.0
2005-10-28 11:32:00,0.68161,0.68164,0.6816,0.6816,219999999.0
2005-10-28 11:33:00,0.68158,0.68168,0.68156,0.68162,219000001.0
2005-10-28 11:34:00,0.68167,0.6817,0.68158,0.68158,81100001.0
2005-10-28 11:35:00,0.68156,0.68157,0.68135,0.68135,176499997.0
2005-10-28 11:36:00,0.68138,0.6814,0.68132,0.68134,127699997.0
2005-10-28 11:37:00,0.68146,0.68156,0.68146,0.68152,160700000.0
2005-10-28 11:38:00,0.68151,0.68157,0.68151,0.68157,79499998.0
2005-10-28 11:39:00,0.68161,0.68161,0.68152,0.68152,140500000.0
2005-10-28 11:40:00,0.68156,0.68164,0.68156,0.68159,146899998.0
2005-10-28 11:41:00,0.6816,0.68165,0.68158,0.68161,122400000.0
2005-10-28 11:42:00,0.68149,0.6815,0.68148,0.68148,155300000.0
2005-10-28 11:43:00,0.68149,0.68158,0.68149,0.68158,136399996.0
2005-10-28 11:44:00,0.68156,0.68162,0.68156,0.68162,25600001.0
2005-10-28 11:45:00,0.68163,0.68169,0.68157,0.6816,227299999.0
2005-10-28 11:46:00,0.68154,0.68169,0.68154,0.68161,205999998.0
2005-10-28 11:47:00,0.68167,0.68185,0.68167,0.68185,95200002.0
2005-10-28 11:48:00,0.68192,0.68217,0.68192,0.68217,106499998.0
2005-10-28 11:49:00,0.6821,0.68213,0.68195,0.68213,250800003.0
2005-10-28 11:50:00,0.6821,0.68233,0.6821,0.68228,192199998.0
2005-10-28 11:51:00,0.68227,0.6823,0.6822,0.68221,91599999.0
2005-10-28 11:52:00,0.68227,0.68231,0.68225,0.68226,188199997.0
2005-10-28 11:53:00,0.68221,0.68221,0.68207,0.68211,216600005.0
2005-10-28 11:54:00,0.68198,0.68198,0.68192,0.68192,26400000.0
2005-10-28 11:55:00,0.68197,0.68203,0.68192,0.68198,239199999.0
2005-10-28 11:56:00,0.68198,0.68212,0.68198,0.68212,195299997.0
2005-10-28 11:57:00,0.68218,0.68218,0.68215,0.68215,157700001.0
2005-10-28 11:58:00,0.68211,0.68215,0.68203,0.68204,130499998.0
2005-10-28 11:59:00,0.68206,0.6821,0.68198,0.68202,233699999.0
2005-10-28 12:00:00,0.68192,0.68192,0.68177,0.68185,239499997.0
2005-10-28 12:01:00,0.68185,0.68185,0.68173,0.68175,112200002.0
2005-10-28 12:02:00,0.6818,0.6818,0.68166,0.68174,283600004.0
2005-10-28 12:03:00,0.68178,0.68178,0.68165,0.68169,334499997.0
2005-10-28 12:04:00,0.68164,0.68164,0.68163,0.68163,75000001.0
2005-10-28 12:05:00,0.68166,0.6817,0.68164,0.68168,159099999.0
2005-10-28 12:06:00,0.6817,0.68177,0.68168,0.6817,223000000.0
2005-10-28 12:07:00,0.68168,0.68168,0.68159,0.68159,126000001.0
2005-10-28 12:08:00,0.68166,0.68168,0.68158,0.68161,94700001.0
2005-10-28 12:09:00,0.68161,0.68161,0.6815,0.68152,179299998.0
2005-10-28 12:10:00,0.68151,0.68151,0.68145,0.68146,29199999.0
2005-10-28 12:11:00,0.68143,0.68151,0.6814,0.68151,161299998.0
2005-10-28 12:12:00,0.68149,0.68149,0.68142,0.68142,153199998.0
2005-10-28 12:13:00,0.68143,0.68148,0.68143,0.68143,130099996.0
2005-10-28 12:14:00,0.68145,0.68148,0.68142,0.68145,138200001.0
2005-10-28 12:15:00,0.68143,0.68145,0.6814,0.6814,92500000.0
2005-10-28 12:16:00,0.68145,0.68153,0.68143,0.68145,128799998.0
2005-10-28 12:17:00,0.68143,0.68143,0.68133,0.6814,153600000.0
2005-10-28 12:18:00,0.68137,0.68139,0.68132,0.68132,99700000.0
2005-10-28 12:19:00,0.68137,0.68138,0.68136,0.68136,44100000.0
2005-10-28 12:20:00,0.68139,0.68144,0.68139,0.68144,208900003.0
2005-10-28 12:21:00,0.68142,0.68151,0.68142,0.68147,251500000.0
2005-10-28 12:22:00,0.68147,0.68152,0.68146,0.6815,92800002.0
2005-10-28 12:23:00,0.68153,0.68155,0.68152,0.68155,142600002.0
2005-10-28 12:24:00,0.68155,0.68155,0.68152,0.68155,71800001.0
2005-10-28 12:25:00,0.68157,0.68163,0.68157,0.68163,51300000.0
2005-10-28 12:26:00,0.68162,0.68162,0.68157,0.68157,194399999.0
2005-10-28 12:27:00,0.68158,0.68164,0.68158,0.68161,262000000.0
2005-10-28 12:28:00,0.68161,0.68169,0.68161,0.68169,117800002.0
2005-10-28 12:29:00,0.68172,0.68178,0.68171,0.68171,132500002.0
2005-10-28 12:30:00,0.68167,0.68171,0.68167,0.68171,194900000.0
2005-10-28 12:31:00,0.68173,0.68184,0.68173,0.68177,107000001.0
2005-10-28 12:32:00,0.68177,0.68182,0.68176,0.68179,42000001.0
2005-10-28 12:33:00,0.68181,0.68185,0.68176,0.68183,237400002.0
2005-10-28 12:34:00,0.68181,0.68189,0.68181,0.68184,193099995.0
2005-10-28 12:35:00,0.68187,0.68198,0.68187,0.68193,120700000.0
2005-10-28 12:36:00,0.68183,0.68183,0.68182,0.68182,72699999.0
2005-10-28 12:37:00,0.68185,0.68185,0.6818,0.68182,214600000.0
2005-10-28 12:38:00,0.68179,0.68186,0.68177,0.68179,113099999.0
2005-10-28 12:39:00,0.68182,0.68186,0.68173,0.68186,103099999.0
2005-10-28 12:40:00,0.68181,0.68183,0.68178,0.68183,111000003.0
2005-10-28 12:41:00,0.68176,0.68178,0.68176,0.68178,112000002.0
2005-10-28 12:42:00,0.6817,0.68176,0.68164,0.68168,158700001.0
2005-10-28 12:43:00,0.68165,0.6817,0.68163,0.68163,106900000.0
2005-10-28 12:44:00,0.68158,0.68164,0.68158,0.68159,114299998.0
2005-10-28 12:45:00,0.68162,0.68163,0.6816,0.6816,144499996.0
2005-10-28 12:46:00,0.68163,0.68163,0.68161,0.68161,77300001.0
2005-10-28 12:47:00,0.68162,0.68165,0.68162,0.68165,213800002.0
2005-10-28 12:48:00,0.68157,0.68162,0.68157,0.68162,68699999.0
2005-10-28 12:49:00,0.68162,0.68165,0.6816,0.6816,63900000.0
2005-10-28 12:50:00,0.68162,0.68162,0.68155,0.68155,175099997.0
2005-10-28 12:51:00,0.68159,0.68165,0.68159,0.68164,151700000.0
2005-10-28 12:52:00,0.68165,0.68165,0.6816,0.6816,54500001.0
2005-10-28 12:53:00,0.68165,0.6817,0.68156,0.6817,87099999.0
2005-10-28 12:54:00,0.68166,0.68172,0.68163,0.6817,127700000.0
2005-10-28 12:55:00,0.6817,0.68177,0.68168,0.68169,141400000.0
2005-10-28 12:56:00,0.68169,0.68172,0.68162,0.68165,112500001.0
2005-10-28 12:57:00,0.68165,0.68165,0.68162,0.68162,72400002.0
2005-10-28 12:58:00,0.68162,0.6817,0.68162,0.68165,117700000.0
2005-10-28 12:59:00,0.68163,0.68166,0.68161,0.68161,117299999.0
2005-10-28 13:00:00,0.68162,0.68165,0.68156,0.68164,277399998.0
2005-10-28 13:01:00,0.68169,0.68172,0.68165,0.68172,124300001.0
2005-10-28 13:02:00,0.68182,0.68185,0.68172,0.68178,125400001.0
2005-10-28 13:03:00,0.68176,0.68184,0.68174,0.68179,90300001.0
2005-10-28 13:04:00,0.68177,0.68179,0.68167,0.68174,81900000.0
2005-10-28 13:05:00,0.68171,0.68175,0.6817,0.68175,96400001.0
2005-10-28 13:06:00,0.68177,0.68183,0.68175,0.68178,74800001.0
2005-10-28 13:07:00,0.68178,0.6818,0.68172,0.68175,144399998.0
2005-10-28 13:08:00,0.68179,0.68183,0.68178,0.68183,90199996.0
2005-10-28 13:09:00,0.68177,0.68188,0.68177,0.68188,130900002.0
2005-10-28 13:10:00,0.68182,0.68188,0.68182,0.68185,224300003.0
2005-10-28 13:11:00,0.68188,0.68188,0.6818,0.6818,65400001.0
2005-10-28 13:12:00,0.68183,0.68183,0.68182,0.68182,82500000.0
2005-10-28 13:13:00,0.68179,0.68188,0.68179,0.68182,107099999.0
2005-10-28 13:14:00,0.68183,0.68189,0.68183,0.68189,133500000.0
2005-10-28 13:15:00,0.68186,0.68194,0.68184,0.68187,194000000.0
2005-10-28 13:16:00,0.6818,0.6818,0.68175,0.68175,233799995.0
2005-10-28 13:17:00,0.68182,0.68182,0.68173,0.6818,194199998.0
2005-10-28 13:18:00,0.68175,0.68185,0.68175,0.68183,124100003.0
2005-10-28 13:19:00,0.68184,0.68188,0.68182,0.68185,78100001.0
2005-10-28 13:20:00,0.68181,0.68185,0.68174,0.68174,113400000.0
2005-10-28 13:21:00,0.6817,0.68175,0.6817,0.68175,27100000.0
2005-10-28 13:22:00,0.68172,0.68173,0.68172,0.68173,49600001.0
2005-10-28 13:23:00,0.68166,0.68172,0.68166,0.68168,76600002.0
2005-10-28 13:24:00,0.68164,0.68168,0.68164,0.68168,114299999.0
2005-10-28 13:25:00,0.68162,0.68162,0.6815,0.6815,110799999.0
2005-10-28 13:26:00,0.68153,0.68156,0.68148,0.68156,104999998.0
2005-10-28 13:27:00,0.6815,0.68154,0.68137,0.68141,169200003.0
2005-10-28 13:28:00,0.68135,0.68142,0.68135,0.68138,111699999.0
2005-10-28 13:29:00,0.68133,0.68133,0.68127,0.6813,107600001.0
2005-10-28 13:30:00,0.6813,0.68131,0.68116,0.68116,182900001.0
2005-10-28 13:31:00,0.68114,0.68122,0.68112,0.68121,107700000.0
2005-10-28 13:32:00,0.68121,0.68121,0.68112,0.68112,110199999.0
2005-10-28 13:33:00,0.68112,0.68117,0.68112,0.68113,55700001.0
2005-10-28 13:34:00,0.68113,0.68113,0.68107,0.68112,30000000.0
2005-10-28 13:35:00,0.68112,0.68118,0.68112,0.68113,100800002.0
2005-10-28 13:36:00,0.68119,0.68119,0.68099,0.681,161799999.0
2005-10-28 13:37:00,0.68096,0.68096,0.68082,0.68082,97400003.0
2005-10-28 13:38:00,0.68084,0.68099,0.68084,0.68099,151500001.0
2005-10-28 13:39:00,0.68091,0.68095,0.68087,0.68092,182100001.0
2005-10-28 13:40:00,0.68096,0.68096,0.68085,0.68095,135299999.0
2005-10-28 13:41:00,0.6809,0.6809,0.68082,0.68082,79800003.0
2005-10-28 13:42:00,0.68086,0.68088,0.68083,0.68087,158399998.0
2005-10-28 13:43:00,0.68084,0.68089,0.68082,0.68085,144299999.0
2005-10-28 13:44:00,0.68091,0.68095,0.68091,0.68093,124199998.0
2005-10-28 13:45:00,0.68093,0.68103,0.68084,0.68084,273399993.0
2005-10-28 13:46:00,0.6808,0.68084,0.68075,0.68082,103599998.0
2005-10-28 13:47:00,0.68085,0.68087,0.68079,0.68085,158000000.0
2005-10-28 13:48:00,0.68085,0.68085,0.68077,0.68082,113700000.0
2005-10-28 13:49:00,0.68078,0.68078,0.68055,0.68055,76999999.0
2005-10-28 13:50:00,0.6805,0.68062,0.68048,0.68062,164399998.0
2005-10-28 13:51:00,0.68065,0.68078,0.68065,0.68075,187199999.0
2005-10-28 13:52:00,0.68073,0.68077,0.68071,0.68071,197900006.0
2005-10-28 13:53:00,0.68076,0.68076,0.68064,0.68073,115899996.0
2005-10-28 13:54:00,0.68074,0.68082,0.68069,0.68075,233600000.0
2005-10-28 13:55:00,0.68076,0.68076,0.68071,0.68075,205399998.0
2005-10-28 13:56:00,0.68077,0.68077,0.68066,0.68066,126100001.0
2005-10-28 13:57:00,0.6807,0.6808,0.6807,0.68079,75099998.0
2005-10-28 13:58:00,0.6808,0.68083,0.68076,0.68083,108200000.0
2005-10-28 13:59:00,0.68082,0.681,0.68082,0.68099,115300003.0
2005-10-28 14:00:00,0.681,0.681,0.68089,0.68097,242700004.0
2005-10-28 14:01:00,0.68093,0.68093,0.68082,0.68082,159700003.0
2005-10-28 14:02:00,0.68082,0.6809,0.68078,0.68083,122900000.0
2005-10-28 14:03:00,0.68085,0.68085,0.6808,0.6808,20800000.0
2005-10-28 14:04:00,0.68083,0.68084,0.68079,0.68084,78500000.0
2005-10-28 14:05:00,0.6808,0.68081,0.68076,0.68076,82100002.0
2005-10-28 14:06:00,0.68078,0.68079,0.6807,0.68071,144199998.0
2005-10-28 14:07:00,0.6807,0.68076,0.68066,0.68066,224500000.0
2005-10-28 14:08:00,0.68073,0.68083,0.68073,0.68081,114900003.0
2005-10-28 14:09:00,0.68079,0.68079,0.68076,0.68076,13600000.0
2005-10-28 14:10:00,0.68077,0.68082,0.68071,0.68077,205200000.0
2005-10-28 14:11:00,0.6807,0.68076,0.68068,0.68073,129299997.0
2005-10-28 14:12:00,0.68077,0.68081,0.68076,0.68076,97499999.0
2005-10-28 14:13:00,0.68078,0.68081,0.68069,0.68073,45900000.0
2005-10-28 14:14:00,0.6807,0.68077,0.6807,0.68074,106200001.0
2005-10-28 14:15:00,0.68072,0.68079,0.68069,0.68069,70300000.0
2005-10-28 14:16:00,0.68072,0.68076,0.68072,0.68074,135800004.0
2005-10-28 14:17:00,0.68071,0.68073,0.68068,0.6807,91800001.0
2005-10-28 14:18:00,0.68074,0.68074,0.68055,0.68057,125399997.0
2005-10-28 14:19:00,0.6805,0.68052,0.6805,0.68052,82399999.0
2005-10-28 14:20:00,0.68056,0.68068,0.68056,0.68061,139700001.0
2005-10-28 14:21:00,0.68064,0.68071,0.68064,0.68067,155899999.0
2005-10-28 14:22:00,0.68067,0.68069,0.68064,0.68064,75000000.0
2005-10-28 14:23:00,0.68063,0.68063,0.68055,0.68056,111799998.0
2005-10-28 14:24:00,0.68053,0.68053,0.68042,0.68042,74000000.0
2005-10-28 14:25:00,0.68045,0.68046,0.68038,0.68038,192300002.0
2005-10-28 14:26:00,0.68039,0.68046,0.68039,0.68045,176499999.0
2005-10-28 14:27:00,0.68048,0.68048,0.68039,0.68043,230300003.0
2005-10-28 14:28:00,0.68044,0.68046,0.6804,0.68041,147200005.0
2005-10-28 14:29:00,0.68036,0.68036,0.68029,0.68029,56600003.0
2005-10-28 14:30:00,0.6802,0.68036,0.6802,0.68023,159500000.0
2005-10-28 14:31:00,0.6802,0.68026,0.67993,0.67993,255299997.0
2005-10-28 14:32:00,0.67991,0.68028,0.67991,0.68028,62999999.0
2005-10-28 14:33:00,0.68033,0.68039,0.68031,0.68035,162600003.0
2005-10-28 14:34:00,0.68041,0.68052,0.6804,0.68047,139800000.0
2005-10-28 14:35:00,0.68055,0.6806,0.68052,0.68055,254200001.0
2005-10-28 14:36:00,0.68063,0.68068,0.68059,0.68066,201100001.0
2005-10-28 14:37:00,0.68071,0.68078,0.68067,0.68067,145400003.0
2005-10-28 14:38:00,0.68076,0.68086,0.68071,0.68071,176800001.0
2005-10-28 14:39:00,0.68064,0.68064,0.68045,0.68045,89700001.0
2005-10-28 14:40:00,0.68041,0.68041,0.68032,0.68034,143100001.0
2005-10-28 14:41:00,0.68036,0.68041,0.68036,0.68041,57099998.0
2005-10-28 14:42:00,0.68041,0.68041,0.68037,0.68037,12000000.0
2005-10-28 14:43:00,0.68038,0.68043,0.68038,0.68043,112000000.0
2005-10-28 14:44:00,0.68038,0.68038,0.68034,0.68037,131700001.0
2005-10-28 14:45:00,0.68036,0.68044,0.68036,0.68038,130199998.0
2005-10-28 14:46:00,0.6804,0.6804,0.68029,0.68035,237500000.0
2005-10-28 14:47:00,0.68028,0.68028,0.68026,0.68026,61499998.0
2005-10-28 14:48:00,0.68022,0.68022,0.68018,0.68018,75100000.0
2005-10-28 14:49:00,0.68003,0.68003,0.6798,0.67997,155500004.0
2005-10-28 14:50:00,0.67997,0.68004,0.67995,0.67999,196700002.0
2005-10-28 14:51:00,0.67993,0.68004,0.67991,0.67998,173500001.0
2005-10-28 14:52:00,0.6799,0.67997,0.67987,0.67997,97500002.0
2005-10-28 14:53:00,0.67998,0.67998,0.67982,0.67989,134699997.0
2005-10-28 14:54:00,0.67996,0.68006,0.67996,0.68005,96400002.0
2005-10-28 14:55:00,0.68012,0.68017,0.68012,0.68015,211800004.0
2005-10-28 14:56:00,0.68012,0.68012,0.68002,0.68004,114400002.0
2005-10-28 14:57:00,0.68011,0.68029,0.68011,0.68021,140099996.0
2005-10-28 14:58:00,0.68025,0.68025,0.68022,0.68024,189199999.0
2005-10-28 14:59:00,0.6802,0.6802,0.68015,0.6802,115000001.0
2005-10-28 15:00:00,0.68016,0.68021,0.68015,0.68021,113700002.0
2005-10-28 15:01:00,0.68023,0.68029,0.68017,0.68027,138700002.0
2005-10-28 15:02:00,0.6803,0.68039,0.6803,0.68034,85800000.0
2005-10-28 15:03:00,0.6803,0.6803,0.68022,0.68022,134800000.0
2005-10-28 15:04:00,0.68025,0.68037,0.68021,0.68037,173100001.0
2005-10-28 15:05:00,0.68036,0.68043,0.68033,0.68042,108699999.0
2005-10-28 15:06:00,0.68036,0.68039,0.68029,0.68038,237999995.0
2005-10-28 15:07:00,0.68042,0.68048,0.68036,0.68047,160899996.0
2005-10-28 15:08:00,0.68044,0.68046,0.68042,0.68044,78200000.0
2005-10-28 15:09:00,0.68043,0.68047,0.68037,0.68037,56500000.0
2005-10-28 15:10:00,0.6804,0.68058,0.6804,0.68052,173800001.0
2005-10-28 15:11:00,0.68046,0.68056,0.68045,0.68056,136800001.0
2005-10-28 15:12:00,0.68062,0.68075,0.68062,0.68075,42699999.0
2005-10-28 15:13:00,0.68076,0.68079,0.68069,0.68069,156500002.0
2005-10-28 15:14:00,0.68072,0.68077,0.6806,0.6806,91899998.0
2005-10-28 15:15:00,0.68049,0.68068,0.68046,0.68057,182699997.0
2005-10-28 15:16:00,0.68049,0.68054,0.68044,0.68052,233500001.0
2005-10-28 15:17:00,0.68058,0.68063,0.68055,0.68063,174300000.0
2005-10-28 15:18:00,0.68065,0.68081,0.68065,0.68081,50300000.0
2005-10-28 15:19:00,0.68075,0.68077,0.68074,0.68076,214800003.0
2005-10-28 15:20:00,0.68076,0.68076,0.68063,0.68063,201299997.0
2005-10-28 15:21:00,0.68067,0.68074,0.68067,0.68071,161199995.0
2005-10-28 15:22:00,0.68068,0.68072,0.68066,0.6807,125200000.0
2005-10-28 15:23:00,0.68063,0.68071,0.68063,0.68067,116399999.0
2005-10-28 15:24:00,0.68069,0.68072,0.68066,0.6807,257799997.0
2005-10-28 15:25:00,0.68071,0.6808,0.68071,0.68071,138600000.0
2005-10-28 15:26:00,0.68076,0.68076,0.68063,0.68066,100399998.0
2005-10-28 15:27:00,0.68062,0.68068,0.68062,0.68066,123899998.0
2005-10-28 15:28:00,0.68065,0.68065,0.68059,0.6806,101999999.0
2005-10-28 15:29:00,0.68065,0.68065,0.68062,0.68063,71800000.0
2005-10-28 15:30:00,0.68064,0.68067,0.68057,0.68057,98199998.0
2005-10-28 15:31:00,0.68052,0.68059,0.68048,0.68059,254000001.0
2005-10-28 15:32:00,0.68056,0.68056,0.68053,0.68056,143899999.0
2005-10-28 15:33:00,0.68055,0.6806,0.68055,0.68055,121400003.0
2005-10-28 15:34:00,0.68061,0.68061,0.68051,0.68054,113899997.0
2005-10-28 15:35:00,0.68061,0.68061,0.68049,0.68054,108400002.0
2005-10-28 15:36:00,0.68049,0.68051,0.6804,0.68045,163999998.0
2005-10-28 15:37:00,0.68043,0.68049,0.68043,0.68045,198799997.0
2005-10-28 15:38:00,0.68048,0.68055,0.68048,0.68051,119800003.0
2005-10-28 15:39:00,0.68052,0.68053,0.68052,0.68052,52700001.0
2005-10-28 15:40:00,0.68051,0.68051,0.68042,0.68042,19100000.0
2005-10-28 15:41:00,0.68039,0.68049,0.68039,0.68044,193200004.0
2005-10-28 15:42:00,0.68048,0.68048,0.6804,0.68044,144200003.0
2005-10-28 15:43:00,0.68039,0.68047,0.68039,0.6804,148999999.0
2005-10-28 15:44:00,0.6804,0.68047,0.6804,0.68045,146300003.0
2005-10-28 15:45:00,0.6805,0.68055,0.68047,0.68055,170700000.0
2005-10-28 15:46:00,0.68045,0.6806,0.68033,0.68048,175700002.0
2005-10-28 15:47:00,0.68054,0.68054,0.68022,0.68043,196600001.0
2005-10-28 15:48:00,0.68054,0.68054,0.68047,0.6805,190099998.0
2005-10-28 15:49:00,0.68053,0.68066,0.68053,0.68062,98300000.0
2005-10-28 15:50:00,0.6806,0.6806,0.68052,0.68052,120899999.0
2005-10-28 15:51:00,0.68051,0.68063,0.68051,0.68063,153799999.0
2005-10-28 15:52:00,0.68064,0.68072,0.68064,0.68067,43900001.0
2005-10-28 15:53:00,0.68067,0.68078,0.68066,0.68074,102200001.0
2005-10-28 15:54:00,0.68073,0.68083,0.68071,0.68071,112400001.0
2005-10-28 15:55:00,0.68072,0.68078,0.68065,0.68065,146800001.0
2005-10-28 15:56:00,0.68066,0.68069,0.68059,0.68059,240700003.0
2005-10-28 15:57:00,0.68065,0.68065,0.68054,0.68054,171799996.0
2005-10-28 15:58:00,0.68055,0.68055,0.68048,0.68052,122300001.0
2005-10-28 15:59:00,0.68055,0.6806,0.68054,0.68057,65500002.0
2005-10-28 16:00:00,0.68055,0.68061,0.68043,0.68047,143999999.0
2005-10-28 16:01:00,0.6804,0.68048,0.6804,0.68048,168900003.0
2005-10-28 16:02:00,0.68044,0.68046,0.68042,0.68042,155200001.0
2005-10-28 16:03:00,0.68042,0.68048,0.68039,0.68043,208300001.0
2005-10-28 16:04:00,0.6805,0.6805,0.68039,0.6804,245000000.0
2005-10-28 16:05:00,0.68033,0.68034,0.68023,0.68034,179700004.0
2005-10-28 16:06:00,0.68036,0.68037,0.68031,0.68037,87200002.0
2005-10-28 16:07:00,0.68036,0.68037,0.6803,0.6803,144700003.0
2005-10-28 16:08:00,0.68026,0.68026,0.68015,0.68017,136200002.0
2005-10-28 16:09:00,0.68014,0.68026,0.68009,0.68024,151599998.0
2005-10-28 16:10:00,0.68023,0.68024,0.68019,0.68021,121900002.0
2005-10-28 16:11:00,0.68015,0.68023,0.68015,0.68023,123800003.0
2005-10-28 16:12:00,0.68018,0.68024,0.68013,0.68024,124099999.0
2005-10-28 16:13:00,0.6803,0.6803,0.68025,0.68026,87300002.0
2005-10-28 16:14:00,0.68024,0.68026,0.6802,0.68023,184399998.0
2005-10-28 16:15:00,0.68019,0.68019,0.68012,0.68015,148199995.0
2005-10-28 16:16:00,0.68015,0.68019,0.68014,0.68018,101200001.0
2005-10-28 16:17:00,0.68011,0.68019,0.68011,0.68019,35300000.0
2005-10-28 16:18:00,0.68018,0.68026,0.68018,0.6802,272999999.0
2005-10-28 16:19:00,0.68016,0.68016,0.68007,0.68013,55900000.0
2005-10-28 16:20:00,0.68012,0.68017,0.68012,0.68015,36600001.0
2005-10-28 16:21:00,0.68014,0.68016,0.68006,0.68006,64499998.0
2005-10-28 16:22:00,0.68006,0.68013,0.68005,0.68007,136699999.0
2005-10-28 16:23:00,0.68007,0.68007,0.67992,0.67992,107700003.0
2005-10-28 16:24:00,0.67995,0.67998,0.67984,0.67997,271300004.0
2005-10-28 16:25:00,0.67995,0.67995,0.67982,0.67984,184600002.0
2005-10-28 16:26:00,0.67984,0.67991,0.67984,0.67991,34200000.0
2005-10-28 16:27:00,0.67997,0.68002,0.67997,0.67997,199100005.0
2005-10-28 16:28:00,0.67999,0.68007,0.67999,0.68005,89400002.0
2005-10-28 16:29:00,0.68001,0.68007,0.68,0.68005,208799999.0
2005-10-28 16:30:00,0.68,0.68,0.68,0.68,23900000.0
2005-10-28 16:31:00,0.68007,0.68013,0.68007,0.6801,164699998.0
2005-10-28 16:32:00,0.68007,0.6801,0.68005,0.68009,138600002.0
2005-10-28 16:33:00,0.68006,0.68006,0.67999,0.68004,196699993.0
2005-10-28 16:34:00,0.68012,0.68014,0.68008,0.6801,28800000.0
2005-10-28 16:35:00,0.68016,0.6802,0.68012,0.68017,103699997.0
2005-10-28 16:36:00,0.68013,0.6802,0.68013,0.68015,104100001.0
2005-10-28 16:37:00,0.68016,0.68022,0.68016,0.68017,105200000.0
2005-10-28 16:38:00,0.68018,0.68018,0.68007,0.68007,130000000.0
2005-10-28 16:39:00,0.68011,0.68021,0.68011,0.68017,165999998.0
2005-10-28 16:40:00,0.68013,0.68015,0.68,0.68003,157299998.0
2005-10-28 16:41:00,0.68001,0.68013,0.68001,0.68013,143300002.0
2005-10-28 16:42:00,0.68017,0.68028,0.68017,0.68028,99799999.0
2005-10-28 16:43:00,0.68019,0.68028,0.68019,0.68028,171199997.0
2005-10-28 16:44:00,0.68023,0.68025,0.68021,0.68025,103900000.0
2005-10-28 16:45:00,0.68027,0.68031,0.68027,0.68028,79100000.0
2005-10-28 16:46:00,0.68035,0.68038,0.68026,0.68038,216400002.0
2005-10-28 16:47:00,0.68042,0.68052,0.68042,0.68047,113800000.0
2005-10-28 16:48:00,0.68048,0.68048,0.68034,0.68034,248599998.0
2005-10-28 16:49:00,0.68036,0.68047,0.68036,0.68044,118899999.0
2005-10-28 16:50:00,0.68042,0.68051,0.68041,0.68043,223400002.0
2005-10-28 16:51:00,0.68047,0.68052,0.68046,0.68051,97400002.0
2005-10-28 16:52:00,0.68053,0.68053,0.6804,0.6804,98000003.0
2005-10-28 16:53:00,0.68039,0.68041,0.68036,0.68041,131999999.0
2005-10-28 16:54:00,0.6804,0.68043,0.68034,0.68043,129799998.0
2005-10-28 16:55:00,0.68041,0.68052,0.68041,0.6805,161899999.0
2005-10-28 16:56:00,0.68049,0.6806,0.68049,0.68057,175799997.0
2005-10-28 16:57:00,0.68058,0.68064,0.68049,0.68064,169700000.0
2005-10-28 16:58:00,0.68065,0.68068,0.68057,0.68063,111200002.0
2005-10-28 16:59:00,0.6807,0.68081,0.6807,0.6808,113900003.0
2005-10-28 17:00:00,0.68078,0.68082,0.68066,0.68066,185899999.0
2005-10-28 17:01:00,0.68067,0.6807,0.68061,0.68067,162600000.0
2005-10-28 17:02:00,0.68063,0.68063,0.68049,0.68054,204100001.0
2005-10-28 17:03:00,0.68057,0.68063,0.6805,0.68063,79299999.0
2005-10-28 17:04:00,0.68067,0.68085,0.68067,0.68074,149500001.0
2005-10-28 17:05:00,0.68067,0.68073,0.68065,0.6807,200099996.0
2005-10-28 17:06:00,0.68062,0.68062,0.68053,0.68055,186200002.0
2005-10-28 17:07:00,0.68053,0.68063,0.68049,0.68063,194900004.0
2005-10-28 17:08:00,0.68059,0.68059,0.68054,0.68058,133300001.0
2005-10-28 17:09:00,0.68058,0.68063,0.68051,0.68057,204899998.0
2005-10-28 17:10:00,0.68059,0.68059,0.6805,0.68056,87900001.0
2005-10-28 17:11:00,0.68047,0.68051,0.68047,0.6805,109700001.0
2005-10-28 17:12:00,0.68044,0.68048,0.68042,0.68043,129800000.0
2005-10-28 17:13:00,0.68039,0.68045,0.68029,0.68045,116900002.0
2005-10-28 17:14:00,0.68045,0.68045,0.68037,0.68037,91899999.0
2005-10-28 17:15:00,0.68037,0.68044,0.68033,0.68038,218399997.0
2005-10-28 17:16:00,0.68041,0.68041,0.68034,0.68041,83000000.0
2005-10-28 17:17:00,0.68041,0.68048,0.68031,0.68031,111199999.0
2005-10-28 17:18:00,0.68029,0.68036,0.68026,0.68032,219400000.0
2005-10-28 17:19:00,0.68032,0.68032,0.6802,0.6802,113199998.0
2005-10-28 17:20:00,0.68026,0.68026,0.68023,0.68026,58900001.0
2005-10-28 17:21:00,0.68027,0.68027,0.68014,0.68015,150500001.0
2005-10-28 17:22:00,0.68017,0.68023,0.68017,0.68018,118199997.0
2005-10-28 17:23:00,0.68017,0.68017,0.68005,0.68005,114399998.0
2005-10-28 17:24:00,0.68009,0.68009,0.68002,0.68003,92500001.0
2005-10-28 17:25:00,0.68002,0.6801,0.68002,0.6801,133500000.0
2005-10-28 17:26:00,0.68019,0.68019,0.68011,0.68013,285100001.0
2005-10-28 17:27:00,0.68015,0.68016,0.68012,0.68015,107400000.0
2005-10-28 17:28:00,0.68013,0.68017,0.68008,0.68011,368800002.0
2005-10-28 17:29:00,0.68004,0.68004,0.67996,0.67996,47100000.0
2005-10-28 17:30:00,0.67991,0.67991,0.67977,0.67985,110400001.0
2005-10-28 17:31:00,0.67985,0.67985,0.67975,0.67978,34500001.0
2005-10-28 17:32:00,0.67978,0.67991,0.67975,0.67991,220700006.0
2005-10-28 17:33:00,0.67999,0.67999,0.67984,0.67984,137799997.0
2005-10-28 17:34:00,0.67975,0.6798,0.67973,0.67977,111099999.0
2005-10-28 17:35:00,0.67978,0.67978,0.67963,0.67963,72700000.0
2005-10-28 17:36:00,0.6796,0.67963,0.67955,0.67955,80300001.0
2005-10-28 17:37:00,0.67954,0.67956,0.6795,0.67951,134700003.0
2005-10-28 17:38:00,0.67951,0.67956,0.67948,0.6795,132600002.0
2005-10-28 17:39:00,0.67954,0.67963,0.67954,0.6796,90699998.0
2005-10-28 17:40:00,0.67961,0.67964,0.67958,0.67958,109199999.0
2005-10-28 17:41:00,0.67951,0.67966,0.67951,0.67966,63700001.0
2005-10-28 17:42:00,0.67964,0.67964,0.6796,0.6796,128699999.0
2005-10-28 17:43:00,0.67968,0.6797,0.67962,0.6797,210399997.0
2005-10-28 17:44:00,0.67968,0.67975,0.67967,0.67971,82900001.0
2005-10-28 17:45:00,0.67965,0.67965,0.67962,0.67963,307000003.0
2005-10-28 17:46:00,0.67962,0.6797,0.67954,0.67969,103999999.0
2005-10-28 17:47:00,0.67969,0.67969,0.67962,0.67962,203499999.0
2005-10-28 17:48:00,0.67961,0.67963,0.67956,0.67962,213300004.0
2005-10-28 17:49:00,0.67963,0.67971,0.67963,0.67971,32800000.0
2005-10-28 17:50:00,0.67967,0.67972,0.67967,0.67972,80500000.0
2005-10-28 17:51:00,0.67972,0.67975,0.67972,0.67975,8800000.0
2005-10-28 17:52:00,0.67976,0.67979,0.67976,0.67979,33100000.0
2005-10-28 17:53:00,0.67983,0.67985,0.67983,0.67983,44799999.0
2005-10-28 17:54:00,0.67985,0.67988,0.67982,0.67988,92900001.0
2005-10-28 17:55:00,0.67983,0.67985,0.67983,0.67985,40700002.0
2005-10-28 17:56:00,0.67983,0.67983,0.67983,0.67983,11000000.0
2005-10-28 17:57:00,0.67985,0.67985,0.67985,0.67985,20000001.0
2005-10-28 17:58:00,0.67985,0.67985,0.67982,0.67982,110600002.0
2005-10-28 17:59:00,0.67985,0.67985,0.67982,0.67982,90900000.0
2005-10-28 18:00:00,0.67982,0.67985,0.67978,0.67985,97100001.0
2005-10-28 18:01:00,0.67985,0.67988,0.67983,0.67983,1209799994.0
2005-10-28 18:02:00,0.67985,0.67992,0.67983,0.67985,1451600012.0
2005-10-28 18:03:00,0.67985,0.67993,0.67985,0.6799,1681499995.0
2005-10-28 18:04:00,0.67988,0.67996,0.67986,0.67995,912799989.0
2005-10-28 18:05:00,0.67994,0.68002,0.67994,0.68001,1170599997.0
2005-10-28 18:06:00,0.68003,0.68005,0.68,0.68003,1847100014.0
2005-10-28 18:07:00,0.68005,0.68007,0.68,0.68,1798100006.0
2005-10-28 18:08:00,0.68005,0.68007,0.67998,0.68003,1773699995.0
2005-10-28 18:09:00,0.68002,0.68005,0.68,0.68003,951800004.0
2005-10-28 18:10:00,0.68005,0.68007,0.68,0.68005,996200009.0
2005-10-28 18:11:00,0.68,0.68008,0.68,0.68008,1060499999.0
2005-10-28 18:12:00,0.68002,0.68002,0.6798,0.6798,787200002.0
2005-10-28 18:13:00,0.67982,0.67985,0.67982,0.67983,917499998.0
2005-10-28 18:14:00,0.67987,0.68002,0.67987,0.67999,1448499989.0
2005-10-28 18:15:00,0.68002,0.68002,0.67992,0.67996,1918300005.0
2005-10-28 18:16:00,0.67998,0.67998,0.67987,0.67987,1294399991.0
2005-10-28 18:17:00,0.67988,0.67994,0.67986,0.67988,653400004.0
2005-10-28 18:18:00,0.67989,0.67994,0.67987,0.67992,954400005.0
2005-10-28 18:19:00,0.67988,0.6799,0.67978,0.6798,618900008.0
2005-10-28 18:20:00,0.67976,0.67976,0.67948,0.67956,654700000.0
2005-10-28 18:21:00,0.6795,0.67956,0.67946,0.67947,1045400002.0
2005-10-28 18:22:00,0.67953,0.67958,0.67944,0.67958,964499996.0
2005-10-28 18:23:00,0.6796,0.67968,0.67951,0.67958,1574799999.0
2005-10-28 18:24:00,0.67958,0.67966,0.67956,0.67958,998500000.0
2005-10-28 18:25:00,0.67958,0.67965,0.67956,0.67957,901499993.0
2005-10-28 18:26:00,0.67958,0.6796,0.67951,0.67959,1138499994.0
2005-10-28 18:27:00,0.6796,0.67961,0.6795,0.6795,608300008.0
2005-10-28 18:28:00,0.67949,0.67955,0.67948,0.67954,690099997.0
2005-10-28 18:29:00,0.67952,0.67967,0.67946,0.67963,949300000.0
2005-10-28 18:30:00,0.67965,0.6797,0.67951,0.6797,811699999.0
2005-10-28 18:31:00,0.67968,0.67968,0.67951,0.67951,384000000.0
2005-10-28 18:32:00,0.67945,0.67957,0.67945,0.67948,604900004.0
2005-10-28 18:33:00,0.67948,0.67955,0.67946,0.67955,977500002.0
2005-10-28 18:34:00,0.67956,0.6796,0.67953,0.67958,1379700007.0
2005-10-28 18:35:00,0.67961,0.67965,0.67954,0.67958,509799994.0
2005-10-28 18:36:00,0.67956,0.67959,0.67954,0.67956,176400000.0
2005-10-28 18:37:00,0.67948,0.67954,0.67946,0.67954,375999997.0
2005-10-28 18:38:00,0.67953,0.67953,0.67947,0.67947,298400002.0
2005-10-28 18:39:00,0.67951,0.67952,0.67945,0.67945,459700002.0
2005-10-28 18:40:00,0.67946,0.67954,0.67944,0.67947,403300005.0
2005-10-28 18:41:00,0.67947,0.67953,0.67945,0.67953,598499994.0
2005-10-28 18:42:00,0.67953,0.67956,0.67948,0.67955,479700002.0
2005-10-28 18:43:00,0.67951,0.67955,0.67948,0.67953,420100011.0
2005-10-28 18:44:00,0.67957,0.67966,0.67956,0.67961,625100010.0
2005-10-28 18:45:00,0.67962,0.67967,0.67954,0.67955,482500006.0
2005-10-28 18:46:00,0.67964,0.67964,0.67957,0.6796,157000000.0
2005-10-28 18:47:00,0.67963,0.67964,0.6796,0.67961,157099999.0
2005-10-28 18:48:00,0.67957,0.67964,0.67953,0.67961,245799999.0
2005-10-28 18:49:00,0.67955,0.67971,0.67955,0.67965,121700001.0
2005-10-28 18:50:00,0.67963,0.67976,0.67963,0.67976,193100000.0
2005-10-28 18:51:00,0.6798,0.67982,0.67976,0.67976,338799998.0
2005-10-28 18:52:00,0.67976,0.67976,0.67971,0.67975,368900002.0
2005-10-28 18:53:00,0.67978,0.67983,0.67969,0.67969,510799998.0
2005-10-28 18:54:00,0.67973,0.67977,0.67968,0.67976,230800003.0
2005-10-28 18:55:00,0.67972,0.67982,0.67967,0.67973,508000006.0
2005-10-28 18:56:00,0.67975,0.67985,0.67975,0.67978,333300004.0
2005-10-28 18:57:00,0.67978,0.67978,0.67968,0.67976,491500003.0
2005-10-28 18:58:00,0.67972,0.67975,0.6796,0.67964,905100008.0
2005-10-28 18:59:00,0.67959,0.67975,0.67956,0.67962,514599999.0
2005-10-28 19:00:00,0.67958,0.67958,0.6794,0.6794,480099996.0
2005-10-28 19:01:00,0.67932,0.67936,0.67927,0.67927,198300000.0
2005-10-28 19:02:00,0.67925,0.67927,0.67916,0.67924,499400002.0
2005-10-28 19:03:00,0.67925,0.67934,0.67925,0.67931,425699997.0
2005-10-28 19:04:00,0.67932,0.67932,0.67926,0.67926,373299996.0
2005-10-28 19:05:00,0.67923,0.67938,0.67923,0.67938,557200004.0
2005-10-28 19:06:00,0.67933,0.67942,0.67928,0.6794,578500002.0
2005-10-28 19:07:00,0.67945,0.67945,0.67934,0.6794,374200005.0
2005-10-28 19:08:00,0.67945,0.67948,0.67936,0.6794,773400004.0
2005-10-28 19:09:00,0.67942,0.67953,0.67942,0.67948,635299997.0
2005-10-28 19:10:00,0.6795,0.67963,0.6795,0.67963,412799999.0
2005-10-28 19:11:00,0.6796,0.67965,0.67955,0.67964,165900001.0
2005-10-28 19:12:00,0.6796,0.67964,0.67955,0.67955,145399999.0
2005-10-28 19:13:00,0.67955,0.67961,0.67949,0.67949,363299999.0
2005-10-28 19:14:00,0.67954,0.67966,0.67954,0.67955,252499999.0
2005-10-28 19:15:00,0.67958,0.67966,0.67955,0.67958,515200004.0
2005-10-28 19:16:00,0.67962,0.67968,0.67962,0.67964,140599998.0
2005-10-28 19:17:00,0.67966,0.67969,0.67966,0.67969,262900000.0
2005-10-28 19:18:00,0.67967,0.67972,0.67965,0.67972,305499996.0
2005-10-28 19:19:00,0.67968,0.6797,0.67961,0.67965,485600002.0
2005-10-28 19:20:00,0.67959,0.67965,0.67957,0.67957,383600008.0
2005-10-28 19:21:00,0.67952,0.67954,0.67931,0.67941,257200004.0
2005-10-28 19:22:00,0.67939,0.67941,0.6793,0.67938,353199999.0
2005-10-28 19:23:00,0.67935,0.67942,0.67922,0.67942,427199997.0
2005-10-28 19:24:00,0.67944,0.67944,0.67938,0.67943,151600000.0
2005-10-28 19:25:00,0.67938,0.67942,0.67931,0.67942,182700004.0
2005-10-28 19:26:00,0.6794,0.6794,0.67927,0.67927,442300003.0
2005-10-28 19:27:00,0.67929,0.67941,0.67929,0.67939,692299999.0
2005-10-28 19:28:00,0.67937,0.67951,0.67937,0.67951,292600001.0
2005-10-28 19:29:00,0.67949,0.67952,0.6794,0.67946,503799996.0
2005-10-28 19:30:00,0.67943,0.67946,0.67938,0.67946,499100006.0
2005-10-28 19:31:00,0.67946,0.67951,0.67941,0.67942,847799998.0
2005-10-28 19:32:00,0.67944,0.67949,0.67944,0.67947,380400003.0
2005-10-28 19:33:00,0.67944,0.67951,0.67944,0.67951,234800006.0
2005-10-28 19:34:00,0.67953,0.67955,0.67952,0.67955,432500004.0
2005-10-28 19:35:00,0.67956,0.67963,0.67956,0.6796,518299996.0
2005-10-28 19:36:00,0.67964,0.67969,0.67961,0.67962,549400003.0
2005-10-28 19:37:00,0.6796,0.67968,0.67958,0.67965,370900004.0
2005-10-28 19:38:00,0.67963,0.67964,0.67958,0.67963,284600002.0
2005-10-28 19:39:00,0.6796,0.67973,0.6796,0.67973,885199995.0
2005-10-28 19:40:00,0.67972,0.67982,0.67972,0.67976,639700004.0
2005-10-28 19:41:00,0.67973,0.67973,0.67947,0.67962,817399997.0
2005-10-28 19:42:00,0.67964,0.67969,0.67963,0.67966,256800007.0
2005-10-28 19:43:00,0.67965,0.67965,0.67965,0.67965,181400000.0
2005-10-28 19:44:00,0.67961,0.67964,0.67954,0.67954,560200000.0
2005-10-28 19:45:00,0.67953,0.67953,0.67948,0.67952,189800001.0
2005-10-28 19:46:00,0.67955,0.67957,0.67955,0.67955,182799994.0
2005-10-28 19:47:00,0.67956,0.67965,0.67955,0.67965,119799999.0
2005-10-28 19:48:00,0.67965,0.67965,0.67956,0.67956,114399997.0
2005-10-28 19:49:00,0.67953,0.67958,0.67952,0.67955,278200002.0
2005-10-28 19:50:00,0.67954,0.67954,0.67948,0.6795,372200005.0
2005-10-28 19:51:00,0.67952,0.67956,0.6795,0.67953,541399998.0
2005-10-28 19:52:00,0.67955,0.67958,0.67955,0.67955,267899995.0
2005-10-28 19:53:00,0.67955,0.67958,0.67955,0.67955,140300001.0
2005-10-28 19:54:00,0.67954,0.67954,0.67948,0.6795,146000003.0
2005-10-28 19:55:00,0.67955,0.67957,0.67953,0.67953,102500001.0
2005-10-28 19:56:00,0.67953,0.67963,0.67953,0.6796,117999998.0
2005-10-28 19:57:00,0.6796,0.67965,0.67955,0.67955,708300002.0
2005-10-28 19:58:00,0.67952,0.67952,0.67942,0.67942,390500002.0
2005-10-28 19:59:00,0.67944,0.67953,0.67944,0.67947,559799992.0
2005-10-28 20:00:00,0.67951,0.67951,0.67941,0.67947,120600001.0
2005-10-28 20:01:00,0.67945,0.67949,0.67937,0.67947,229699997.0
2005-10-28 20:02:00,0.67944,0.67944,0.67932,0.67932,82200000.0
2005-10-28 20:03:00,0.67936,0.67942,0.67936,0.6794,154300001.0
2005-10-28 20:04:00,0.67941,0.67942,0.67938,0.6794,155499998.0
2005-10-28 20:05:00,0.6794,0.67944,0.6794,0.67944,227800004.0
2005-10-28 20:06:00,0.6794,0.6794,0.67932,0.67932,109699999.0
2005-10-28 20:07:00,0.6793,0.67937,0.6793,0.67935,101500003.0
2005-10-28 20:08:00,0.67934,0.67938,0.67929,0.6793,437399999.0
2005-10-28 20:09:00,0.67928,0.6793,0.67925,0.6793,228000002.0
2005-10-28 20:10:00,0.67929,0.67933,0.67926,0.67933,111800000.0
2005-10-28 20:11:00,0.67932,0.67933,0.67927,0.67927,297800006.0
2005-10-28 20:12:00,0.67924,0.67939,0.67923,0.67926,925700001.0
2005-10-28 20:13:00,0.67924,0.67929,0.67921,0.67928,331499998.0
2005-10-28 20:14:00,0.67928,0.67928,0.67922,0.67927,414700001.0
2005-10-28 20:15:00,0.67932,0.67936,0.67929,0.67932,776899996.0
2005-10-28 20:16:00,0.67932,0.67933,0.67927,0.67933,411299998.0
2005-10-28 20:17:00,0.67933,0.67934,0.67927,0.67929,37100000.0
2005-10-28 20:18:00,0.67932,0.67944,0.67932,0.67944,294700001.0
2005-10-28 20:19:00,0.67945,0.67945,0.6793,0.67938,587100002.0
2005-10-28 20:20:00,0.67942,0.67943,0.67933,0.67933,426599998.0
2005-10-28 20:21:00,0.67937,0.6794,0.67919,0.67919,71500000.0
2005-10-28 20:22:00,0.6789,0.67936,0.6789,0.67936,120700001.0
2005-10-28 20:23:00,0.67937,0.67949,0.67937,0.6794,444299999.0
2005-10-28 20:24:00,0.67935,0.67939,0.67932,0.67934,392699997.0
2005-10-28 20:25:00,0.67935,0.6794,0.67935,0.67938,404799998.0
2005-10-28 20:26:00,0.6794,0.67951,0.67938,0.6795,807899992.0
2005-10-28 20:27:00,0.67948,0.67952,0.67943,0.6795,336299998.0
2005-10-28 20:28:00,0.67953,0.67953,0.67947,0.6795,556700005.0
2005-10-28 20:29:00,0.67952,0.67958,0.67943,0.6795,663099999.0
2005-10-28 20:30:00,0.67958,0.67965,0.67955,0.67963,1975999991.0
2005-10-28 20:31:00,0.67965,0.67968,0.67958,0.6796,968300003.0
2005-10-28 20:32:00,0.67961,0.67968,0.67958,0.67961,1386699998.0
2005-10-28 20:33:00,0.6796,0.67966,0.6796,0.6796,221200003.0
2005-10-28 20:34:00,0.67958,0.67965,0.67958,0.67962,293200001.0
2005-10-28 20:35:00,0.67962,0.67965,0.6796,0.67965,268599998.0
2005-10-28 20:36:00,0.67964,0.67964,0.67956,0.67957,270299998.0
2005-10-28 20:37:00,0.67957,0.6796,0.67955,0.67958,565199999.0
2005-10-28 20:38:00,0.67957,0.6797,0.67957,0.6796,776600000.0
2005-10-28 20:39:00,0.6796,0.67965,0.6796,0.6796,616899997.0
2005-10-28 20:40:00,0.6796,0.67966,0.67959,0.6796,484099995.0
2005-10-28 20:41:00,0.67955,0.67961,0.67954,0.67961,429100004.0
2005-10-28 20:42:00,0.67964,0.67968,0.67964,0.67965,169200000.0
2005-10-28 20:43:00,0.6796,0.67969,0.67959,0.67959,630400003.0
2005-10-28 20:44:00,0.67962,0.67968,0.6796,0.67968,1106800006.0
2005-10-28 20:45:00,0.67972,0.67978,0.6797,0.67972,381599998.0
2005-10-28 20:46:00,0.67977,0.6798,0.6797,0.67979,153000002.0
2005-10-28 20:47:00,0.67982,0.67988,0.6798,0.67982,516700004.0
2005-10-28 20:48:00,0.6798,0.67988,0.67978,0.6798,699699999.0
2005-10-28 20:49:00,0.67985,0.67999,0.67985,0.67988,172499996.0
2005-10-28 20:50:00,0.67988,0.67997,0.67986,0.67997,1432299999.0
2005-10-28 20:51:00,0.67997,0.67997,0.67992,0.67992,513799996.0
2005-10-28 20:52:00,0.67995,0.67998,0.67986,0.67995,715999994.0
2005-10-28 20:53:00,0.67998,0.67998,0.67983,0.67987,863600005.0
2005-10-28 20:54:00,0.67989,0.68,0.67975,0.67989,637999989.0
2005-10-28 20:55:00,0.6799,0.67994,0.67988,0.67989,496300008.0
2005-10-28 20:56:00,0.67988,0.67998,0.67984,0.67993,905699999.0
2005-10-28 20:57:00,0.67992,0.67998,0.6799,0.6799,1139800004.0
2005-10-28 20:58:00,0.6799,0.68,0.6799,0.67992,600399995.0
2005-10-28 20:59:00,0.67993,0.67998,0.6799,0.67994,1949000002.0
2005-10-28 21:00:00,0.67998,0.68011,0.67997,0.68003,1540199986.0
2005-10-28 21:01:00,0.68002,0.68013,0.67999,0.68009,1360300005.0
2005-10-28 21:02:00,0.6801,0.6801,0.68005,0.68007,450099998.0
2005-10-28 21:03:00,0.6801,0.68019,0.6801,0.68012,837799998.0
2005-10-28 21:04:00,0.68011,0.68011,0.68007,0.68008,733399995.0
2005-10-28 21:05:00,0.68006,0.68015,0.68002,0.68015,784299998.0
2005-10-28 21:06:00,0.68021,0.68024,0.68019,0.68022,558900003.0
2005-10-28 21:07:00,0.68021,0.68022,0.68016,0.68017,160500000.0
2005-10-28 21:08:00,0.68018,0.68024,0.68015,0.68018,134599997.0
2005-10-28 21:09:00,0.68019,0.68021,0.68014,0.6802,550199994.0
2005-10-28 21:10:00,0.6802,0.68024,0.6802,0.68024,124300002.0
2005-10-28 21:11:00,0.68025,0.68025,0.68025,0.68025,245100000.0
2005-10-28 21:12:00,0.68021,0.68024,0.6802,0.68024,96700000.0
2005-10-28 21:13:00,0.68024,0.68028,0.68023,0.68023,328099994.0
2005-10-28 21:14:00,0.68026,0.68032,0.68024,0.68027,656600003.0
2005-10-28 21:15:00,0.68028,0.6803,0.68025,0.6803,365800002.0
2005-10-28 21:16:00,0.68028,0.68032,0.68025,0.68032,268300003.0
2005-10-28 21:17:00,0.68029,0.68033,0.68026,0.68033,202099997.0
2005-10-28 21:18:00,0.68029,0.68031,0.68024,0.68026,142899999.0
2005-10-28 21:19:00,0.68023,0.68025,0.6802,0.6802,380899997.0
2005-10-28 21:20:00,0.68022,0.68025,0.6802,0.68022,1057200003.0
2005-10-28 21:21:00,0.68025,0.68025,0.6802,0.6802,292400000.0
2005-10-28 21:22:00,0.68025,0.68027,0.68022,0.68027,867799996.0
2005-10-28 21:23:00,0.68025,0.68025,0.68022,0.68022,23200000.0
2005-10-28 21:24:00,0.68025,0.68025,0.6802,0.6802,195199999.0
2005-10-28 21:25:00,0.68021,0.68022,0.68014,0.68021,202399996.0
2005-10-28 21:26:00,0.68025,0.68026,0.6802,0.68026,172299999.0
2005-10-28 21:27:00,0.6803,0.6803,0.68025,0.68026,124099999.0
2005-10-28 21:28:00,0.68026,0.68031,0.68021,0.68021,337800000.0
2005-10-28 21:29:00,0.68022,0.68022,0.68019,0.68021,100399999.0
2005-10-28 21:30:00,0.6802,0.68022,0.68017,0.68022,131500004.0
2005-10-28 21:31:00,0.68023,0.68024,0.68018,0.68018,264800005.0
2005-10-28 21:32:00,0.68017,0.68017,0.68006,0.68007,675599995.0
2005-10-28 21:33:00,0.68007,0.68014,0.68007,0.68012,362200000.0
2005-10-28 21:34:00,0.68012,0.68012,0.68005,0.68005,518600002.0
2005-10-28 21:35:00,0.68007,0.68012,0.68004,0.68008,326300001.0
2005-10-28 21:36:00,0.68006,0.68012,0.68005,0.68005,193000005.0
2005-10-28 21:37:00,0.68006,0.6801,0.68005,0.6801,315699997.0
2005-10-28 21:38:00,0.68005,0.68009,0.68004,0.68009,117900002.0
2005-10-28 21:39:00,0.68005,0.68012,0.68005,0.68012,50300000.0
2005-10-28 21:40:00,0.68007,0.68013,0.68005,0.68007,279799993.0
2005-10-28 21:41:00,0.68008,0.68013,0.68008,0.68013,171700001.0
2005-10-28 21:42:00,0.6801,0.6801,0.68007,0.6801,250900005.0
2005-10-28 21:43:00,0.68007,0.68013,0.68005,0.68008,328000006.0
2005-10-28 21:44:00,0.68008,0.68014,0.68008,0.68014,488100005.0
2005-10-28 21:45:00,0.68014,0.68014,0.6801,0.6801,102800003.0
2005-10-28 21:46:00,0.6801,0.68015,0.6801,0.68015,355699995.0
2005-10-28 21:47:00,0.68015,0.68015,0.68011,0.68014,195600003.0
2005-10-28 21:48:00,0.68013,0.68013,0.68006,0.68012,181399998.0
2005-10-28 21:49:00,0.68014,0.68023,0.68014,0.68023,225199997.0
2005-10-28 21:50:00,0.68021,0.68023,0.68017,0.68023,85399997.0
2005-10-28 21:51:00,0.68023,0.68023,0.68014,0.68014,353399997.0
2005-10-28 21:52:00,0.68015,0.68019,0.6801,0.6801,55900001.0
2005-10-28 21:53:00,0.6802,0.6802,0.68017,0.68017,83600000.0
2005-10-28 21:54:00,0.68016,0.68016,0.68009,0.68013,294299999.0
2005-10-28 21:55:00,0.68011,0.68012,0.68005,0.68005,150900002.0
2005-10-28 21:56:00,0.68007,0.68007,0.68005,0.68005,131699999.0
2005-10-28 21:57:00,0.68007,0.68009,0.68002,0.68006,389900001.0
2005-10-28 21:58:00,0.68007,0.68008,0.68004,0.68006,36800000.0
2005-10-28 21:59:00,0.68005,0.6801,0.68002,0.6801,485300002.0
2005-10-28 22:00:00,0.68012,0.68015,0.68009,0.68013,180400000.0
2005-10-28 22:01:00,0.68014,0.68014,0.68008,0.6801,378300003.0
2005-10-28 22:02:00,0.68,0.68004,0.67968,0.67982,475399996.0
2005-10-28 22:03:00,0.67978,0.67981,0.67974,0.67981,346099998.0
2005-10-28 22:04:00,0.67985,0.67993,0.67981,0.67993,385800004.0
2005-10-28 22:05:00,0.6799,0.67994,0.67989,0.67989,141100000.0
2005-10-28 22:06:00,0.67992,0.68002,0.67992,0.68002,193100000.0
2005-10-28 22:07:00,0.67998,0.68,0.67996,0.68,84500000.0
2005-10-28 22:08:00,0.67997,0.68,0.67995,0.67995,265000002.0
2005-10-28 22:09:00,0.67957,0.67966,0.67952,0.67958,147200003.0
2005-10-28 22:10:00,0.67997,0.68003,0.67995,0.67998,172899996.0
2005-10-28 22:11:00,0.67998,0.67998,0.67992,0.67992,84599998.0
2005-10-28 22:12:00,0.67993,0.67998,0.67989,0.6799,405000000.0
2005-10-28 22:13:00,0.67987,0.67992,0.67987,0.67992,181100001.0
2005-10-28 22:14:00,0.67992,0.67992,0.6799,0.67991,86999998.0
2005-10-28 22:15:00,0.6799,0.67993,0.67985,0.67987,719300002.0
2005-10-28 22:16:00,0.67985,0.67988,0.6798,0.67982,447900001.0
2005-10-28 22:17:00,0.67985,0.67985,0.67985,0.67985,20800000.0
2005-10-28 22:18:00,0.67985,0.67985,0.67985,0.67985,103200000.0
2005-10-28 22:19:00,0.67985,0.67985,0.6798,0.67982,199200000.0
2005-10-28 22:20:00,0.67983,0.67983,0.67978,0.67978,126899998.0
2005-10-28 22:21:00,0.6798,0.67987,0.6798,0.67984,397100001.0
2005-10-28 22:22:00,0.67986,0.67987,0.6798,0.6798,436000000.0
2005-10-28 22:23:00,0.67977,0.67988,0.67977,0.67978,704100002.0
2005-10-28 22:24:00,0.6798,0.67982,0.67976,0.67977,200800000.0
2005-10-28 22:25:00,0.67975,0.67987,0.67975,0.67987,245500002.0
2005-10-28 22:26:00,0.67987,0.67989,0.67982,0.67983,480699998.0
2005-10-28 22:27:00,0.67983,0.67986,0.67983,0.67986,45300000.0
2005-10-28 22:28:00,0.67985,0.67988,0.67982,0.67985,263099999.0
2005-10-28 22:29:00,0.6799,0.6799,0.67985,0.67985,341299997.0
2005-10-28 22:30:00,0.67988,0.6799,0.67987,0.67987,38000001.0
2005-10-28 22:31:00,0.67987,0.67987,0.6798,0.6798,90200000.0
2005-10-28 22:32:00,0.67983,0.67985,0.67975,0.67975,235799997.0
2005-10-28 22:33:00,0.67977,0.67987,0.67977,0.67987,321300000.0
2005-10-28 22:34:00,0.67991,0.67997,0.67986,0.6799,268800000.0
2005-10-28 22:35:00,0.67992,0.67998,0.6799,0.67998,265600001.0
2005-10-28 22:36:00,0.68001,0.68009,0.68001,0.68009,166800003.0
2005-10-28 22:37:00,0.6801,0.6801,0.68002,0.68005,372200001.0
2005-10-28 22:38:00,0.68008,0.68008,0.68007,0.68007,58100001.0
2005-10-28 22:39:00,0.68007,0.68008,0.68005,0.68007,248699999.0
2005-10-28 22:40:00,0.67983,0.67999,0.67983,0.67983,494199999.0
2005-10-28 22:41:00,0.68005,0.6801,0.68005,0.6801,301099993.0
2005-10-28 22:42:00,0.68001,0.68006,0.67998,0.68003,238800000.0
2005-10-28 22:43:00,0.68009,0.6801,0.68009,0.6801,17800000.0
2005-10-28 22:44:00,0.6801,0.6801,0.68007,0.6801,107600001.0
2005-10-28 22:45:00,0.68015,0.68015,0.68011,0.68015,79899998.0
2005-10-28 22:46:00,0.68012,0.68018,0.6801,0.68015,149699999.0
2005-10-28 22:47:00,0.68019,0.6802,0.67998,0.67998,70300001.0
2005-10-28 22:48:00,0.67996,0.68028,0.67996,0.68003,408299993.0
2005-10-28 22:49:00,0.68016,0.6802,0.68002,0.68002,104300003.0
2005-10-28 22:50:00,0.68011,0.68015,0.68004,0.68006,85100001.0
2005-10-28 22:51:00,0.68013,0.68013,0.68008,0.68008,80000001.0
2005-10-28 22:52:00,0.68007,0.68011,0.68006,0.68011,82900002.0
2005-10-28 22:53:00,0.68013,0.6802,0.68008,0.6802,74499998.0
2005-10-28 22:54:00,0.68022,0.6803,0.68021,0.68026,195000000.0
2005-10-28 22:55:00,0.68026,0.68026,0.68021,0.68021,77800000.0
2005-10-28 22:56:00,0.68022,0.68026,0.68019,0.68026,97300000.0
2005-10-28 22:57:00,0.68025,0.68025,0.68016,0.68022,195199994.0
2005-10-28 22:58:00,0.68022,0.68028,0.68016,0.68017,495400001.0
2005-10-28 22:59:00,0.68012,0.68037,0.67993,0.68005,354699996.0
2005-10-31 00:00:00,0.67934,0.6794,0.67921,0.67927,121999999.0
2005-10-31 00:01:00,0.67928,0.67938,0.67923,0.67938,150299996.0
2005-10-31 00:02:00,0.6794,0.67948,0.67927,0.67942,167399999.0
2005-10-31 00:03:00,0.67945,0.67945,0.67926,0.67931,123099998.0
2005-10-31 00:04:00,0.6792,0.67936,0.67913,0.67928,203899998.0
2005-10-31 00:05:00,0.67932,0.67947,0.67926,0.67935,248100000.0
2005-10-31 00:06:00,0.67928,0.67962,0.67926,0.67945,309399994.0
2005-10-31 00:07:00,0.67947,0.6798,0.67944,0.67961,185599999.0
2005-10-31 00:08:00,0.67958,0.67967,0.67941,0.67942,278599994.0
2005-10-31 00:09:00,0.67953,0.67965,0.6795,0.67962,168899997.0
2005-10-31 00:10:00,0.6797,0.67975,0.67944,0.67952,146100001.0
2005-10-31 00:11:00,0.6795,0.67968,0.67942,0.67968,82399999.0
2005-10-31 00:12:00,0.67971,0.67971,0.6794,0.67954,297099998.0
2005-10-31 00:13:00,0.67962,0.67967,0.67939,0.67943,142700004.0
2005-10-31 00:14:00,0.67963,0.67977,0.67942,0.67942,76500001.0
2005-10-31 00:15:00,0.67954,0.67974,0.67947,0.67955,240899997.0
2005-10-31 00:16:00,0.67956,0.67974,0.67953,0.67974,56000000.0
2005-10-31 00:17:00,0.6798,0.67981,0.67943,0.67952,309599994.0
2005-10-31 00:18:00,0.67956,0.67985,0.67951,0.67951,144300000.0
2005-10-31 00:19:00,0.67938,0.67985,0.67938,0.6795,260700002.0
2005-10-31 00:20:00,0.6794,0.67958,0.67938,0.67958,79299999.0
2005-10-31 00:21:00,0.68011,0.68011,0.67965,0.67965,139499999.0
2005-10-31 00:22:00,0.67957,0.67971,0.67957,0.67971,48600001.0
2005-10-31 00:23:00,0.67974,0.67974,0.67963,0.67971,124400001.0
2005-10-31 00:24:00,0.67979,0.67991,0.67979,0.67985,254600000.0
2005-10-31 00:25:00,0.67995,0.67997,0.67976,0.6798,164199996.0
2005-10-31 00:26:00,0.67993,0.67993,0.67987,0.6799,121499999.0
2005-10-31 00:27:00,0.67974,0.67998,0.67965,0.67998,59800000.0
2005-10-31 00:28:00,0.6799,0.6799,0.67983,0.67985,225100003.0
2005-10-31 00:29:00,0.67983,0.67987,0.67979,0.67979,159099999.0
2005-10-31 00:30:00,0.67984,0.6799,0.67981,0.6799,178299997.0
2005-10-31 00:31:00,0.67988,0.6799,0.67988,0.6799,126500000.0
2005-10-31 00:32:00,0.67988,0.67988,0.67982,0.67984,220300000.0
2005-10-31 00:33:00,0.67987,0.67987,0.67976,0.6798,155099999.0
2005-10-31 00:34:00,0.67955,0.67975,0.67953,0.67966,87500000.0
2005-10-31 00:35:00,0.67948,0.67982,0.67948,0.67979,179899999.0
2005-10-31 00:36:00,0.67948,0.67976,0.67948,0.67974,94700003.0
2005-10-31 00:37:00,0.67977,0.67984,0.67977,0.67984,99300001.0
2005-10-31 00:38:00,0.6798,0.6798,0.67974,0.67977,101800001.0
2005-10-31 00:39:00,0.6798,0.6798,0.67975,0.67978,50200000.0
2005-10-31 00:40:00,0.67983,0.67983,0.6796,0.6797,227899998.0
2005-10-31 00:41:00,0.67971,0.67978,0.67969,0.67978,316299997.0
2005-10-31 00:42:00,0.67978,0.67978,0.67974,0.67974,68500001.0
2005-10-31 00:43:00,0.6797,0.67975,0.6797,0.67972,37500000.0
2005-10-31 00:44:00,0.67964,0.67972,0.67953,0.67959,204000000.0
2005-10-31 00:45:00,0.6797,0.6797,0.6797,0.6797,6100000.0
2005-10-31 00:46:00,0.67976,0.67979,0.67973,0.67978,75100000.0
2005-10-31 00:47:00,0.67977,0.6798,0.67973,0.6798,147999997.0
2005-10-31 00:48:00,0.67965,0.67981,0.67957,0.67981,235500000.0
2005-10-31 00:49:00,0.6798,0.6798,0.67971,0.67975,270400000.0
2005-10-31 00:50:00,0.67972,0.67981,0.67958,0.67965,195400002.0
2005-10-31 00:51:00,0.67972,0.67978,0.67962,0.67974,213500000.0
2005-10-31 00:52:00,0.6797,0.67975,0.6797,0.6797,93000001.0
2005-10-31 00:53:00,0.67971,0.6798,0.67971,0.6798,92099999.0
2005-10-31 00:54:00,0.67985,0.67988,0.67982,0.67985,143100001.0
2005-10-31 00:55:00,0.6798,0.6798,0.67958,0.67963,239300000.0
2005-10-31 00:56:00,0.67981,0.67986,0.67975,0.6798,108000001.0
2005-10-31 00:57:00,0.67982,0.67985,0.6798,0.67983,115500001.0
2005-10-31 00:58:00,0.67982,0.67984,0.67976,0.67982,62200002.0
2005-10-31 00:59:00,0.67967,0.67975,0.67952,0.67952,131100000.0
2005-10-31 01:00:00,0.67962,0.67962,0.67924,0.67931,207599994.0
2005-10-31 01:01:00,0.67925,0.67951,0.67919,0.67951,119399996.0
2005-10-31 01:02:00,0.67957,0.67961,0.67953,0.6796,130500001.0
2005-10-31 01:03:00,0.67959,0.67969,0.67959,0.67965,276099999.0
2005-10-31 01:04:00,0.67966,0.67971,0.67965,0.67971,78999999.0
2005-10-31 01:05:00,0.67969,0.67975,0.67968,0.67969,79500000.0
2005-10-31 01:06:00,0.67969,0.67971,0.67963,0.67963,84500001.0
2005-10-31 01:07:00,0.67954,0.67956,0.6794,0.6795,198200000.0
2005-10-31 01:08:00,0.6794,0.67949,0.67939,0.67939,245899999.0
2005-10-31 01:09:00,0.67939,0.67939,0.67931,0.67933,191200002.0
2005-10-31 01:10:00,0.67933,0.67933,0.67915,0.67919,320500005.0
2005-10-31 01:11:00,0.67918,0.67918,0.67907,0.67915,184899998.0
2005-10-31 01:12:00,0.67913,0.67917,0.67913,0.67917,205000003.0
2005-10-31 01:13:00,0.67922,0.67936,0.67914,0.67936,122799998.0
2005-10-31 01:14:00,0.67937,0.67939,0.67934,0.67938,222300003.0
2005-10-31 01:15:00,0.67933,0.67936,0.67928,0.67933,155300004.0
2005-10-31 01:16:00,0.67933,0.67934,0.67927,0.67934,182400002.0
2005-10-31 01:17:00,0.67932,0.67932,0.67925,0.67929,158000001.0
2005-10-31 01:18:00,0.6793,0.67935,0.6793,0.67935,58199999.0
2005-10-31 01:19:00,0.67933,0.67933,0.67922,0.6793,206699998.0
2005-10-31 01:20:00,0.67935,0.67935,0.6793,0.67935,290799997.0
2005-10-31 01:21:00,0.67935,0.67935,0.67932,0.67935,153000001.0
2005-10-31 01:22:00,0.6793,0.67934,0.67928,0.67934,136900001.0
2005-10-31 01:23:00,0.67936,0.67941,0.67932,0.67941,130900001.0
2005-10-31 01:24:00,0.67937,0.67942,0.67935,0.67942,103900002.0
2005-10-31 01:25:00,0.67936,0.6794,0.67934,0.6794,140199996.0
2005-10-31 01:26:00,0.6794,0.6794,0.67932,0.67935,50399999.0
2005-10-31 01:27:00,0.67942,0.67946,0.6794,0.6794,103200001.0
2005-10-31 01:28:00,0.67949,0.67952,0.67945,0.67948,83000001.0
2005-10-31 01:29:00,0.6795,0.67952,0.67945,0.67945,142800000.0
2005-10-31 01:30:00,0.67903,0.6794,0.67898,0.67925,270499996.0
2005-10-31 01:31:00,0.67947,0.6795,0.67947,0.67947,127599996.0
2005-10-31 01:32:00,0.67948,0.67948,0.67933,0.67935,67100002.0
2005-10-31 01:33:00,0.67926,0.67931,0.67922,0.67922,97299996.0
2005-10-31 01:34:00,0.67925,0.67925,0.67922,0.67922,118199996.0
2005-10-31 01:35:00,0.67927,0.67931,0.67925,0.67925,116100000.0
2005-10-31 01:36:00,0.67928,0.67933,0.67927,0.67927,170799999.0
2005-10-31 01:37:00,0.6793,0.67933,0.6793,0.67931,172400001.0
2005-10-31 01:38:00,0.67932,0.67936,0.67924,0.67928,168499997.0
2005-10-31 01:39:00,0.67936,0.67936,0.67931,0.67936,213600003.0
2005-10-31 01:40:00,0.67933,0.67938,0.67932,0.67935,222999998.0
2005-10-31 01:41:00,0.67931,0.67931,0.67918,0.67928,323600000.0
2005-10-31 01:42:00,0.6793,0.67936,0.6793,0.67935,186299998.0
2005-10-31 01:43:00,0.67931,0.67931,0.67914,0.67918,160499998.0
2005-10-31 01:44:00,0.67923,0.6793,0.67923,0.6793,160000001.0
2005-10-31 01:45:00,0.67934,0.67939,0.67929,0.67935,139000003.0
2005-10-31 01:46:00,0.67938,0.67938,0.67926,0.67926,250700000.0
2005-10-31 01:47:00,0.67933,0.6794,0.67931,0.6794,98799999.0
2005-10-31 01:48:00,0.67938,0.6794,0.67937,0.6794,223999998.0
2005-10-31 01:49:00,0.67939,0.67947,0.67939,0.6794,239199994.0
2005-10-31 01:50:00,0.67938,0.67951,0.67938,0.6794,238400000.0
2005-10-31 01:51:00,0.67941,0.67941,0.67932,0.67934,178300002.0
2005-10-31 01:52:00,0.67936,0.67939,0.67932,0.67939,201100000.0
2005-10-31 01:53:00,0.67938,0.67942,0.67935,0.6794,223200000.0
2005-10-31 01:54:00,0.67937,0.67939,0.67927,0.67937,207200001.0
2005-10-31 01:55:00,0.67932,0.67933,0.67927,0.67933,99300001.0
2005-10-31 01:56:00,0.67932,0.67933,0.67928,0.67928,149699999.0
2005-10-31 01:57:00,0.67931,0.67941,0.67931,0.6794,225799999.0
2005-10-31 01:58:00,0.67936,0.67939,0.67933,0.67939,170399999.0
2005-10-31 01:59:00,0.67938,0.67938,0.67932,0.67935,98200000.0
2005-10-31 02:00:00,0.67935,0.67943,0.67935,0.67937,207700003.0
2005-10-31 02:01:00,0.67945,0.67948,0.6794,0.67945,233399995.0
2005-10-31 02:02:00,0.67942,0.67949,0.67942,0.67945,186900002.0
2005-10-31 02:03:00,0.67938,0.67939,0.67938,0.67939,16700000.0
2005-10-31 02:04:00,0.67933,0.67936,0.67924,0.67933,149800000.0
2005-10-31 02:05:00,0.6793,0.67933,0.67921,0.67933,162700001.0
2005-10-31 02:06:00,0.67933,0.67934,0.67922,0.67931,77500000.0
2005-10-31 02:07:00,0.67938,0.6794,0.67932,0.67936,237900001.0
2005-10-31 02:08:00,0.67933,0.67933,0.67927,0.67927,112899999.0
2005-10-31 02:09:00,0.67933,0.67936,0.67929,0.67929,100900000.0
2005-10-31 02:10:00,0.67923,0.6793,0.67923,0.67923,146299995.0
2005-10-31 02:11:00,0.67927,0.67928,0.67927,0.67928,13600000.0
2005-10-31 02:12:00,0.67927,0.67936,0.67923,0.67935,234600003.0
2005-10-31 02:13:00,0.67931,0.67938,0.67927,0.67937,156199996.0
2005-10-31 02:14:00,0.67935,0.6794,0.67934,0.67934,62000002.0
2005-10-31 02:15:00,0.67934,0.67937,0.67928,0.67935,76699998.0
2005-10-31 02:16:00,0.67935,0.67943,0.67935,0.67938,126800003.0
2005-10-31 02:17:00,0.67936,0.67939,0.67933,0.67933,102099998.0
2005-10-31 02:18:00,0.67942,0.67942,0.67936,0.67937,187499993.0
2005-10-31 02:19:00,0.67933,0.67933,0.67925,0.67926,130800003.0
2005-10-31 02:20:00,0.67921,0.67926,0.67921,0.67921,116999997.0
2005-10-31 02:21:00,0.6791,0.67934,0.6791,0.67932,265999999.0
2005-10-31 02:22:00,0.67938,0.6794,0.67926,0.67936,185599997.0
2005-10-31 02:23:00,0.67943,0.6795,0.67943,0.67948,203900001.0
2005-10-31 02:24:00,0.67947,0.67947,0.67939,0.67939,152999997.0
2005-10-31 02:25:00,0.67938,0.6795,0.67938,0.67942,161600001.0
2005-10-31 02:26:00,0.67938,0.67943,0.67938,0.67943,86600001.0
2005-10-31 02:27:00,0.67943,0.67955,0.67943,0.6795,185099999.0
2005-10-31 02:28:00,0.67954,0.67957,0.67949,0.6795,80599999.0
2005-10-31 02:29:00,0.67952,0.67954,0.67949,0.67952,218000001.0
2005-10-31 02:30:00,0.67947,0.67952,0.67947,0.67948,106999998.0
2005-10-31 02:31:00,0.6794,0.67945,0.6794,0.67945,125400002.0
2005-10-31 02:32:00,0.67947,0.67953,0.67946,0.67953,146000004.0
2005-10-31 02:33:00,0.67955,0.67955,0.67943,0.6795,138800000.0
2005-10-31 02:34:00,0.67953,0.67955,0.67948,0.6795,242499999.0
2005-10-31 02:35:00,0.67948,0.67958,0.67948,0.67953,162599995.0
2005-10-31 02:36:00,0.67949,0.67955,0.67948,0.67953,225299998.0
2005-10-31 02:37:00,0.67953,0.67959,0.67953,0.67959,138099999.0
2005-10-31 02:38:00,0.67958,0.67967,0.67955,0.67966,172800001.0
2005-10-31 02:39:00,0.67967,0.67967,0.67954,0.6796,171099998.0
2005-10-31 02:40:00,0.67963,0.67963,0.67954,0.67957,67900000.0
2005-10-31 02:41:00,0.67951,0.6796,0.67951,0.67956,192600000.0
2005-10-31 02:42:00,0.67952,0.67958,0.67948,0.67954,63900000.0
2005-10-31 02:43:00,0.67961,0.67961,0.67952,0.67952,28700001.0
2005-10-31 02:44:00,0.67948,0.67954,0.67947,0.67947,257700000.0
2005-10-31 02:45:00,0.67943,0.67947,0.67939,0.6794,207700002.0
2005-10-31 02:46:00,0.67943,0.67943,0.67936,0.67941,86899999.0
2005-10-31 02:47:00,0.67938,0.67938,0.67936,0.67936,27900000.0
2005-10-31 02:48:00,0.67925,0.67925,0.67911,0.67923,184499999.0
2005-10-31 02:49:00,0.67921,0.67921,0.67895,0.67905,266399995.0
2005-10-31 02:50:00,0.67908,0.6791,0.67908,0.6791,146899998.0
2005-10-31 02:51:00,0.67911,0.67918,0.67911,0.67915,43600000.0
2005-10-31 02:52:00,0.6792,0.6793,0.6791,0.6793,96500001.0
2005-10-31 02:53:00,0.67925,0.67925,0.67911,0.67921,118200003.0
2005-10-31 02:54:00,0.67925,0.67931,0.67923,0.67931,298900000.0
2005-10-31 02:55:00,0.67921,0.67921,0.67902,0.67916,152699999.0
2005-10-31 02:56:00,0.67917,0.67917,0.67912,0.67917,80700001.0
2005-10-31 02:57:00,0.67913,0.67916,0.67911,0.67915,102100000.0
2005-10-31 02:58:00,0.67915,0.67915,0.67908,0.67914,182500000.0
2005-10-31 02:59:00,0.6791,0.67913,0.67908,0.6791,46199999.0
2005-10-31 03:00:00,0.67911,0.67911,0.679,0.67909,184999998.0
2005-10-31 03:01:00,0.67905,0.67906,0.67901,0.67902,199200001.0
2005-10-31 03:02:00,0.67903,0.67906,0.67895,0.679,46700000.0
2005-10-31 03:03:00,0.67899,0.67905,0.67896,0.679,140999999.0
2005-10-31 03:04:00,0.67904,0.67904,0.67892,0.67892,215600001.0
2005-10-31 03:05:00,0.67899,0.6791,0.67899,0.6791,158400002.0
2005-10-31 03:06:00,0.67915,0.67915,0.67904,0.67913,97799996.0
2005-10-31 03:07:00,0.67913,0.67923,0.67912,0.67923,201999996.0
2005-10-31 03:08:00,0.67924,0.67925,0.67917,0.67917,229199999.0
2005-10-31 03:09:00,0.67919,0.67925,0.67913,0.67925,139800003.0
2005-10-31 03:10:00,0.67932,0.67933,0.6792,0.6792,127200002.0
2005-10-31 03:11:00,0.67919,0.6793,0.67919,0.67928,126299999.0
2005-10-31 03:12:00,0.67928,0.67928,0.67921,0.67923,110899998.0
2005-10-31 03:13:00,0.67926,0.67926,0.67922,0.67923,190000001.0
2005-10-31 03:14:00,0.67924,0.67924,0.67919,0.67923,61500002.0
2005-10-31 03:15:00,0.67925,0.67925,0.67915,0.67915,175700003.0
2005-10-31 03:16:00,0.67921,0.67922,0.67919,0.67919,38200001.0
2005-10-31 03:17:00,0.67929,0.67936,0.67929,0.67929,103800002.0
2005-10-31 03:18:00,0.67935,0.67935,0.67926,0.67929,187499999.0
2005-10-31 03:19:00,0.67922,0.67927,0.67922,0.67927,210499999.0
2005-10-31 03:20:00,0.67931,0.67938,0.67929,0.67929,220699997.0
2005-10-31 03:21:00,0.67933,0.6794,0.67931,0.67934,191500001.0
2005-10-31 03:22:00,0.67932,0.67933,0.67921,0.67923,122100004.0
2005-10-31 03:23:00,0.67927,0.67927,0.67918,0.67918,150899997.0
2005-10-31 03:24:00,0.67922,0.67923,0.67917,0.67921,60600000.0
2005-10-31 03:25:00,0.67919,0.67924,0.67919,0.67924,24100000.0
2005-10-31 03:26:00,0.67919,0.67919,0.67914,0.67914,27900000.0
2005-10-31 03:27:00,0.67912,0.67917,0.67911,0.67917,64599997.0
2005-10-31 03:28:00,0.67916,0.67922,0.67913,0.67913,288800003.0
2005-10-31 03:29:00,0.67922,0.67924,0.67922,0.67924,67699998.0
2005-10-31 03:30:00,0.67922,0.67923,0.6792,0.6792,83300002.0
2005-10-31 03:31:00,0.67919,0.6792,0.67917,0.67918,74900001.0
2005-10-31 03:32:00,0.67913,0.67919,0.67913,0.67919,8800000.0
2005-10-31 03:33:00,0.67907,0.67907,0.67907,0.67907,72500000.0
2005-10-31 03:34:00,0.67918,0.67926,0.67917,0.67926,188500000.0
2005-10-31 03:35:00,0.67905,0.67909,0.67889,0.67899,187700002.0
2005-10-31 03:36:00,0.6793,0.6793,0.67928,0.67928,54900000.0
2005-10-31 03:37:00,0.6788,0.679,0.6788,0.67891,301199994.0
2005-10-31 03:38:00,0.67863,0.67901,0.6786,0.67901,170199996.0
2005-10-31 03:39:00,0.67901,0.67901,0.67874,0.6788,59800002.0
2005-10-31 03:40:00,0.6793,0.6793,0.67923,0.67927,109199998.0
2005-10-31 03:41:00,0.67905,0.6792,0.6789,0.67908,160000001.0
2005-10-31 03:42:00,0.67902,0.67911,0.67884,0.67892,229300002.0
2005-10-31 03:43:00,0.67935,0.67935,0.67935,0.67935,55900001.0
2005-10-31 03:44:00,0.67932,0.67932,0.67932,0.67932,71799998.0
2005-10-31 03:45:00,0.67932,0.67935,0.67932,0.67935,19900000.0
2005-10-31 03:46:00,0.67932,0.67932,0.67932,0.67932,73399999.0
2005-10-31 03:47:00,0.67898,0.67904,0.67883,0.67894,149900003.0
2005-10-31 03:48:00,0.6793,0.67935,0.6793,0.67935,13700000.0
2005-10-31 03:49:00,0.6793,0.6793,0.67925,0.67928,161199998.0
2005-10-31 03:50:00,0.67866,0.67906,0.67866,0.67896,170999999.0
2005-10-31 03:51:00,0.67934,0.67934,0.67929,0.67929,82200001.0
2005-10-31 03:52:00,0.67935,0.67938,0.67935,0.67938,32600001.0
2005-10-31 03:53:00,0.67945,0.67945,0.67936,0.67936,32700000.0
2005-10-31 03:54:00,0.67901,0.67927,0.679,0.679,278099998.0
2005-10-31 03:55:00,0.67934,0.67938,0.67934,0.67937,175599998.0
2005-10-31 03:56:00,0.67935,0.67942,0.67929,0.67929,163300001.0
2005-10-31 03:57:00,0.67937,0.67937,0.67928,0.67935,363400003.0
2005-10-31 03:58:00,0.67903,0.67926,0.67903,0.67922,179300001.0
2005-10-31 03:59:00,0.67933,0.67933,0.6792,0.6792,103099996.0
2005-10-31 04:00:00,0.67928,0.6793,0.67928,0.6793,39099998.0
2005-10-31 04:01:00,0.67926,0.67935,0.67924,0.67935,121000003.0
2005-10-31 04:02:00,0.67934,0.67938,0.67932,0.67938,225800001.0
2005-10-31 04:03:00,0.67941,0.67941,0.67935,0.67939,209499996.0
2005-10-31 04:04:00,0.67941,0.67943,0.67938,0.67938,99000002.0
2005-10-31 04:05:00,0.67942,0.67942,0.67941,0.67941,45499998.0
2005-10-31 04:06:00,0.67943,0.67943,0.67943,0.67943,1400000.0
2005-10-31 04:07:00,0.67943,0.67943,0.67942,0.67942,77699999.0
2005-10-31 04:08:00,0.67949,0.67949,0.6794,0.67945,87700000.0
2005-10-31 04:09:00,0.67943,0.67943,0.67937,0.67943,78700000.0
2005-10-31 04:10:00,0.67942,0.67946,0.6794,0.67942,191900000.0
2005-10-31 04:11:00,0.67945,0.67945,0.67936,0.67936,136599998.0
2005-10-31 04:12:00,0.67942,0.67946,0.6794,0.6794,81800000.0
2005-10-31 04:13:00,0.6794,0.67953,0.6794,0.67949,77400001.0
2005-10-31 04:14:00,0.67945,0.67945,0.67942,0.67942,44699998.0
2005-10-31 04:15:00,0.67948,0.67952,0.67947,0.6795,133300002.0
2005-10-31 04:16:00,0.67946,0.67949,0.67943,0.67947,93200000.0
2005-10-31 04:17:00,0.67948,0.67948,0.67947,0.67947,69599998.0
2005-10-31 04:18:00,0.67953,0.67957,0.67953,0.67957,46300001.0
2005-10-31 04:19:00,0.67957,0.67958,0.67953,0.67953,126699998.0
2005-10-31 04:20:00,0.67952,0.67955,0.67952,0.67952,117699998.0
2005-10-31 04:21:00,0.67952,0.67957,0.67952,0.67955,85600000.0
2005-10-31 04:22:00,0.67953,0.67958,0.6795,0.6795,170099996.0
2005-10-31 04:23:00,0.67951,0.67951,0.67945,0.67946,103100002.0
2005-10-31 04:24:00,0.67946,0.67953,0.67946,0.67952,150299996.0
2005-10-31 04:25:00,0.67952,0.67958,0.67952,0.67952,68100000.0
2005-10-31 04:26:00,0.67948,0.67958,0.67948,0.67952,202999999.0
2005-10-31 04:27:00,0.67955,0.67958,0.6795,0.67958,70699998.0
2005-10-31 04:28:00,0.67957,0.67958,0.67952,0.67952,78200000.0
2005-10-31 04:29:00,0.67955,0.67965,0.67955,0.67958,148200000.0
2005-10-31 04:30:00,0.67958,0.67963,0.67957,0.67958,131000000.0
2005-10-31 04:31:00,0.67958,0.6796,0.67955,0.67958,111500000.0
2005-10-31 04:32:00,0.67958,0.67962,0.67956,0.67957,153899998.0
2005-10-31 04:33:00,0.67955,0.67955,0.67955,0.67955,2300000.0
2005-10-31 04:34:00,0.67955,0.67956,0.67949,0.67949,71100000.0
2005-10-31 04:35:00,0.67948,0.67954,0.67939,0.67939,194199998.0
2005-10-31 04:36:00,0.67941,0.67943,0.67937,0.67943,82300002.0
2005-10-31 04:37:00,0.67937,0.67943,0.67937,0.67938,26900000.0
2005-10-31 04:38:00,0.67937,0.67945,0.67936,0.67945,78800001.0
2005-10-31 04:39:00,0.67943,0.67943,0.67936,0.6794,230500001.0
2005-10-31 04:40:00,0.67943,0.67943,0.67936,0.6794,193299996.0
2005-10-31 04:41:00,0.67946,0.67946,0.67941,0.67941,99099997.0
2005-10-31 04:42:00,0.67943,0.67945,0.67939,0.67945,81400001.0
2005-10-31 04:43:00,0.67943,0.67945,0.67942,0.67942,106099998.0
2005-10-31 04:44:00,0.6794,0.67948,0.6794,0.67947,121400003.0
2005-10-31 04:45:00,0.6794,0.67945,0.67939,0.67942,92200003.0
2005-10-31 04:46:00,0.6794,0.6794,0.67938,0.67938,65699999.0
2005-10-31 04:47:00,0.67939,0.67944,0.67935,0.67943,226700001.0
2005-10-31 04:48:00,0.67941,0.67942,0.6794,0.6794,72900003.0
2005-10-31 04:49:00,0.67943,0.67949,0.67941,0.67949,77600002.0
2005-10-31 04:50:00,0.67947,0.67947,0.67941,0.67942,253800005.0
2005-10-31 04:51:00,0.67944,0.67944,0.67922,0.67922,139600003.0
2005-10-31 04:52:00,0.67922,0.67931,0.67922,0.67928,59100001.0
2005-10-31 04:53:00,0.67924,0.67941,0.67924,0.67937,185199996.0
2005-10-31 04:54:00,0.67929,0.67938,0.67928,0.67938,91200001.0
2005-10-31 04:55:00,0.67937,0.67942,0.67935,0.67937,105600001.0
2005-10-31 04:56:00,0.67938,0.67945,0.6793,0.67945,126900000.0
2005-10-31 04:57:00,0.67939,0.67939,0.67934,0.67939,147599999.0
2005-10-31 04:58:00,0.67931,0.67938,0.6793,0.67938,143800001.0
2005-10-31 04:59:00,0.67934,0.67944,0.67934,0.67937,299799998.0
2005-10-31 05:00:00,0.67937,0.67946,0.67937,0.67946,147699996.0
2005-10-31 05:01:00,0.67945,0.67953,0.67945,0.67945,167300002.0
2005-10-31 05:02:00,0.67946,0.67946,0.6794,0.67942,85800001.0
2005-10-31 05:03:00,0.67946,0.67946,0.6794,0.67943,55500000.0
2005-10-31 05:04:00,0.6794,0.6794,0.67931,0.67937,197999995.0
2005-10-31 05:05:00,0.67936,0.67936,0.67931,0.67931,10400000.0
2005-10-31 05:06:00,0.67927,0.67927,0.67926,0.67926,14300000.0
2005-10-31 05:07:00,0.67909,0.67919,0.67891,0.67894,93400000.0
2005-10-31 05:08:00,0.67927,0.67927,0.6792,0.6792,98099998.0
2005-10-31 05:09:00,0.67918,0.67928,0.67918,0.67928,86600002.0
2005-10-31 05:10:00,0.6792,0.6792,0.6792,0.6792,24900000.0
2005-10-31 05:11:00,0.67888,0.67906,0.67883,0.67896,155000000.0
2005-10-31 05:12:00,0.67893,0.67921,0.67882,0.67902,175199997.0
2005-10-31 05:13:00,0.67916,0.67916,0.679,0.67905,188300005.0
2005-10-31 05:14:00,0.67902,0.67906,0.67897,0.67902,48500000.0
2005-10-31 05:15:00,0.67901,0.67901,0.679,0.679,52600002.0
2005-10-31 05:16:00,0.67902,0.67913,0.67902,0.67913,185400002.0
2005-10-31 05:17:00,0.67909,0.67916,0.67909,0.67915,104100000.0
2005-10-31 05:18:00,0.6791,0.67918,0.6791,0.67918,184299999.0
2005-10-31 05:19:00,0.67919,0.67926,0.67912,0.67926,127600003.0
2005-10-31 05:20:00,0.6792,0.6792,0.6792,0.6792,59900002.0
2005-10-31 05:21:00,0.67922,0.67923,0.6792,0.6792,90800001.0
2005-10-31 05:22:00,0.67918,0.67918,0.67918,0.67918,54500000.0
2005-10-31 05:23:00,0.67919,0.67919,0.67915,0.67919,84499998.0
2005-10-31 05:24:00,0.67916,0.67916,0.67904,0.67905,200999998.0
2005-10-31 05:25:00,0.67907,0.67913,0.67907,0.6791,157599999.0
2005-10-31 05:26:00,0.67912,0.67916,0.6791,0.6791,93799998.0
2005-10-31 05:27:00,0.67904,0.67907,0.67899,0.67905,162199997.0
2005-10-31 05:28:00,0.679,0.67908,0.67899,0.67905,112499999.0
2005-10-31 05:29:00,0.67908,0.67908,0.679,0.679,39400000.0
2005-10-31 05:30:00,0.679,0.67907,0.679,0.67903,43400000.0
2005-10-31 05:31:00,0.67905,0.67908,0.67905,0.67908,32700001.0
2005-10-31 05:32:00,0.67905,0.6791,0.67905,0.67908,260199994.0
2005-10-31 05:33:00,0.67905,0.67912,0.67905,0.67908,135899998.0
2005-10-31 05:34:00,0.67905,0.6791,0.67905,0.67907,48200000.0
2005-10-31 05:35:00,0.6791,0.6791,0.67908,0.6791,106900002.0
2005-10-31 05:36:00,0.67908,0.67908,0.67908,0.67908,35299999.0
2005-10-31 05:37:00,0.67905,0.67905,0.67899,0.67901,30500001.0
2005-10-31 05:38:00,0.67895,0.67903,0.67895,0.67895,150499999.0
2005-10-31 05:39:00,0.67897,0.67898,0.67896,0.67898,41700000.0
2005-10-31 05:40:00,0.67897,0.67904,0.67897,0.67897,127900001.0
2005-10-31 05:41:00,0.67903,0.67904,0.679,0.67904,157300004.0
2005-10-31 05:42:00,0.67901,0.67903,0.679,0.67903,134799998.0
2005-10-31 05:43:00,0.67901,0.67906,0.679,0.67903,144500002.0
2005-10-31 05:44:00,0.67906,0.67906,0.679,0.679,90800000.0
2005-10-31 05:45:00,0.67901,0.67907,0.67898,0.67898,110799999.0
2005-10-31 05:46:00,0.67904,0.67905,0.67903,0.67905,114800000.0
2005-10-31 05:47:00,0.679,0.67905,0.67897,0.67905,292400003.0
2005-10-31 05:48:00,0.67858,0.67893,0.67858,0.67891,60600001.0
2005-10-31 05:49:00,0.67905,0.67908,0.679,0.679,98299999.0
2005-10-31 05:50:00,0.67902,0.67907,0.67897,0.67897,165100000.0
2005-10-31 05:51:00,0.679,0.679,0.67892,0.679,86599998.0
2005-10-31 05:52:00,0.67898,0.67898,0.67891,0.67897,153400002.0
2005-10-31 05:53:00,0.67893,0.67895,0.67892,0.67892,87900001.0
2005-10-31 05:54:00,0.67894,0.67907,0.67894,0.67907,82500000.0
2005-10-31 05:55:00,0.67908,0.67908,0.67903,0.67905,164199999.0
2005-10-31 05:56:00,0.67905,0.67907,0.679,0.67907,198599998.0
2005-10-31 05:57:00,0.67903,0.6791,0.67903,0.67909,106899997.0
2005-10-31 05:58:00,0.6791,0.6791,0.6791,0.6791,8700000.0
2005-10-31 05:59:00,0.67903,0.67904,0.67893,0.67904,182100003.0
2005-10-31 06:00:00,0.67907,0.67909,0.67904,0.67905,150900001.0
2005-10-31 06:01:00,0.6789,0.67892,0.67863,0.67867,168200006.0
2005-10-31 06:02:00,0.67902,0.67902,0.67902,0.67902,41700001.0
2005-10-31 06:03:00,0.67906,0.6791,0.67903,0.67903,30600001.0
2005-10-31 06:04:00,0.67898,0.67899,0.67898,0.67899,44299999.0
2005-10-31 06:05:00,0.67896,0.67897,0.67896,0.67897,55000000.0
2005-10-31 06:06:00,0.6789,0.67895,0.67889,0.67889,205000002.0
2005-10-31 06:07:00,0.67893,0.67902,0.67892,0.67902,182900003.0
2005-10-31 06:08:00,0.67902,0.67902,0.67899,0.679,92199997.0
2005-10-31 06:09:00,0.67902,0.67906,0.67902,0.67906,122900002.0
2005-10-31 06:10:00,0.67905,0.67905,0.67905,0.67905,4800000.0
2005-10-31 06:11:00,0.67903,0.67909,0.67903,0.67906,89600002.0
2005-10-31 06:12:00,0.67903,0.67909,0.67901,0.67904,75200001.0
2005-10-31 06:13:00,0.67901,0.67903,0.67896,0.67897,92399998.0
2005-10-31 06:14:00,0.67888,0.67896,0.67888,0.67896,116899997.0
2005-10-31 06:15:00,0.67892,0.67897,0.67892,0.67894,61100000.0
2005-10-31 06:16:00,0.67898,0.67898,0.67886,0.67897,192800001.0
2005-10-31 06:17:00,0.67899,0.67904,0.67898,0.679,347700001.0
2005-10-31 06:18:00,0.67899,0.67903,0.67897,0.67897,83699998.0
2005-10-31 06:19:00,0.67905,0.67907,0.679,0.67902,99299998.0
2005-10-31 06:20:00,0.67899,0.67903,0.67898,0.67898,113300002.0
2005-10-31 06:21:00,0.6787,0.67898,0.67863,0.67898,52500001.0
2005-10-31 06:22:00,0.67902,0.67903,0.67902,0.67903,53600001.0
2005-10-31 06:23:00,0.67903,0.67903,0.67896,0.67897,111400000.0
2005-10-31 06:24:00,0.67899,0.67906,0.67897,0.67902,182400001.0
2005-10-31 06:25:00,0.67897,0.67902,0.67895,0.67895,21500000.0
2005-10-31 06:26:00,0.67892,0.67893,0.67884,0.67884,42099999.0
2005-10-31 06:27:00,0.67884,0.67891,0.67884,0.67888,156500002.0
2005-10-31 06:28:00,0.67892,0.6791,0.67892,0.67896,262899994.0
2005-10-31 06:29:00,0.67898,0.67908,0.67898,0.67908,157500000.0
2005-10-31 06:30:00,0.67908,0.6791,0.67903,0.6791,85300002.0
2005-10-31 06:31:00,0.67906,0.67906,0.679,0.67905,143700001.0
2005-10-31 06:32:00,0.67904,0.67909,0.67899,0.67909,145899999.0
2005-10-31 06:33:00,0.67904,0.67904,0.67899,0.67902,82800001.0
2005-10-31 06:34:00,0.67903,0.67905,0.67903,0.67905,19200000.0
2005-10-31 06:35:00,0.67899,0.67908,0.67899,0.67905,122000000.0
2005-10-31 06:36:00,0.67907,0.67911,0.67907,0.67911,45500002.0
2005-10-31 06:37:00,0.6791,0.67914,0.67903,0.67913,192700000.0
2005-10-31 06:38:00,0.67908,0.67915,0.67908,0.67912,86699998.0
2005-10-31 06:39:00,0.6791,0.6791,0.67905,0.67905,20500000.0
2005-10-31 06:40:00,0.67911,0.67916,0.6791,0.67916,68800002.0
2005-10-31 06:41:00,0.67913,0.67913,0.67913,0.67913,47099998.0
2005-10-31 06:42:00,0.67879,0.67888,0.67865,0.67883,208300004.0
2005-10-31 06:43:00,0.67883,0.67891,0.67866,0.67866,107600000.0
2005-10-31 06:44:00,0.67873,0.67893,0.67864,0.67882,121000001.0
2005-10-31 06:45:00,0.6788,0.67893,0.67869,0.67888,223700001.0
2005-10-31 06:46:00,0.67892,0.67907,0.67879,0.67892,143299998.0
2005-10-31 06:47:00,0.67912,0.67918,0.67912,0.67915,95199999.0
2005-10-31 06:48:00,0.6791,0.6791,0.67909,0.67909,35300000.0
2005-10-31 06:49:00,0.67911,0.67919,0.67911,0.67914,103100001.0
2005-10-31 06:50:00,0.6791,0.67912,0.6791,0.67912,33500001.0
2005-10-31 06:51:00,0.67909,0.67909,0.67906,0.67906,43900002.0
2005-10-31 06:52:00,0.67912,0.67918,0.67912,0.67918,116600000.0
2005-10-31 06:53:00,0.67916,0.67916,0.67905,0.67905,137500000.0
2005-10-31 06:54:00,0.67907,0.67907,0.67907,0.67907,23900000.0
2005-10-31 06:55:00,0.6791,0.67916,0.67909,0.67911,162100000.0
2005-10-31 06:56:00,0.67904,0.6791,0.679,0.67907,150000004.0
2005-10-31 06:57:00,0.67902,0.67902,0.67891,0.67893,69500001.0
2005-10-31 06:58:00,0.67897,0.67903,0.67896,0.67903,100500000.0
2005-10-31 06:59:00,0.67898,0.67902,0.67898,0.67902,174099995.0
2005-10-31 07:00:00,0.679,0.67905,0.679,0.67905,72600000.0
2005-10-31 07:01:00,0.67906,0.67915,0.67906,0.67912,75800000.0
2005-10-31 07:02:00,0.67909,0.67911,0.67899,0.67899,187600001.0
2005-10-31 07:03:00,0.67902,0.67905,0.67902,0.67905,17400000.0
2005-10-31 07:04:00,0.67904,0.67914,0.67904,0.6791,144499999.0
2005-10-31 07:05:00,0.67908,0.67914,0.67907,0.67908,189999996.0
2005-10-31 07:06:00,0.67907,0.67907,0.67904,0.67906,125199997.0
2005-10-31 07:07:00,0.67909,0.67911,0.67909,0.67911,78000000.0
2005-10-31 07:08:00,0.67912,0.67915,0.67912,0.67915,56900002.0
2005-10-31 07:09:00,0.67916,0.67918,0.6791,0.67918,77599999.0
2005-10-31 07:10:00,0.67916,0.67919,0.67913,0.67913,50200000.0
2005-10-31 07:11:00,0.67914,0.67918,0.67914,0.67915,150999996.0
2005-10-31 07:12:00,0.67909,0.67918,0.67909,0.67914,173799999.0
2005-10-31 07:13:00,0.67911,0.67911,0.67904,0.67909,85200001.0
2005-10-31 07:14:00,0.67914,0.6792,0.67913,0.6792,101500000.0
2005-10-31 07:15:00,0.67907,0.6791,0.67888,0.67899,158699997.0
2005-10-31 07:16:00,0.67925,0.67925,0.6792,0.67921,113399999.0
2005-10-31 07:17:00,0.67916,0.67922,0.67915,0.67922,111900000.0
2005-10-31 07:18:00,0.67923,0.67923,0.67914,0.67914,70899998.0
2005-10-31 07:19:00,0.67915,0.67924,0.67915,0.67924,114200000.0
2005-10-31 07:20:00,0.67923,0.67925,0.6792,0.6792,140099999.0
2005-10-31 07:21:00,0.67924,0.67924,0.67922,0.67922,146199998.0
2005-10-31 07:22:00,0.6792,0.67927,0.67909,0.67915,189499996.0
2005-10-31 07:23:00,0.67916,0.67916,0.67909,0.67909,85699998.0
2005-10-31 07:24:00,0.67912,0.67915,0.67909,0.67909,106999999.0
2005-10-31 07:25:00,0.67908,0.6791,0.67908,0.6791,35899998.0
2005-10-31 07:26:00,0.67905,0.67907,0.67905,0.67907,95800001.0
2005-10-31 07:27:00,0.6791,0.6791,0.67904,0.67909,145999998.0
2005-10-31 07:28:00,0.67902,0.67907,0.679,0.67904,111900001.0
2005-10-31 07:29:00,0.6791,0.6791,0.67905,0.6791,134100003.0
2005-10-31 07:30:00,0.67904,0.67909,0.67898,0.679,118399997.0
2005-10-31 07:31:00,0.67902,0.67905,0.67895,0.67895,122100001.0
2005-10-31 07:32:00,0.67897,0.67906,0.67897,0.67906,86900000.0
2005-10-31 07:33:00,0.6791,0.6791,0.67905,0.67905,124000000.0
2005-10-31 07:34:00,0.679,0.67913,0.679,0.67913,250900001.0
2005-10-31 07:35:00,0.67913,0.67913,0.67901,0.67903,105899997.0
2005-10-31 07:36:00,0.67905,0.67905,0.67903,0.67903,7000000.0
2005-10-31 07:37:00,0.67907,0.67909,0.67905,0.67907,241000003.0
2005-10-31 07:38:00,0.67905,0.67913,0.67905,0.67913,185599997.0
2005-10-31 07:39:00,0.6791,0.67916,0.67907,0.67909,161500004.0
2005-10-31 07:40:00,0.67906,0.67912,0.67901,0.67912,154899997.0
2005-10-31 07:41:00,0.67914,0.67914,0.6791,0.67914,161699999.0
2005-10-31 07:42:00,0.67911,0.67911,0.67905,0.67905,54300001.0
2005-10-31 07:43:00,0.67893,0.67898,0.67893,0.67898,164500001.0
2005-10-31 07:44:00,0.67893,0.67895,0.6789,0.67895,184399997.0
2005-10-31 07:45:00,0.67888,0.67901,0.67888,0.67895,95100002.0
2005-10-31 07:46:00,0.67895,0.679,0.67895,0.67895,93800000.0
2005-10-31 07:47:00,0.67899,0.67907,0.67899,0.67905,214999999.0
2005-10-31 07:48:00,0.679,0.67909,0.67898,0.67902,229400004.0
2005-10-31 07:49:00,0.67895,0.67895,0.67895,0.67895,47000000.0
2005-10-31 07:50:00,0.67894,0.67894,0.67888,0.67888,122099998.0
2005-10-31 07:51:00,0.67884,0.67888,0.67881,0.67882,138500001.0
2005-10-31 07:52:00,0.67887,0.67887,0.67885,0.67885,39899998.0
2005-10-31 07:53:00,0.67888,0.67888,0.6788,0.67884,42900000.0
2005-10-31 07:54:00,0.67887,0.67891,0.67886,0.6789,361000005.0
2005-10-31 07:55:00,0.67897,0.67902,0.67896,0.67898,107299999.0
2005-10-31 07:56:00,0.67896,0.67902,0.67894,0.67896,111800000.0
2005-10-31 07:57:00,0.67894,0.67898,0.67894,0.67898,59799999.0
2005-10-31 07:58:00,0.679,0.67902,0.67894,0.67895,204899999.0
2005-10-31 07:59:00,0.67894,0.67899,0.67894,0.67899,146499998.0
2005-10-31 08:00:00,0.67895,0.67916,0.67895,0.67908,158799998.0
2005-10-31 08:01:00,0.67903,0.67907,0.67901,0.67904,98000000.0
2005-10-31 08:02:00,0.67906,0.67908,0.67897,0.67899,121199999.0
2005-10-31 08:03:00,0.67907,0.67917,0.67899,0.67917,93400002.0
2005-10-31 08:04:00,0.67919,0.6792,0.67918,0.67918,69499998.0
2005-10-31 08:05:00,0.67916,0.67925,0.67916,0.67922,95600001.0
2005-10-31 08:06:00,0.67909,0.67917,0.67909,0.67912,197599999.0
2005-10-31 08:07:00,0.67915,0.67918,0.67915,0.67918,47799998.0
2005-10-31 08:08:00,0.6792,0.6792,0.6792,0.6792,40600001.0
2005-10-31 08:09:00,0.6792,0.6792,0.6792,0.6792,19900001.0
2005-10-31 08:10:00,0.67918,0.6792,0.67914,0.6792,77300000.0
2005-10-31 08:11:00,0.67917,0.67924,0.67917,0.6792,150500002.0
2005-10-31 08:12:00,0.67924,0.67943,0.67924,0.67943,94800000.0
2005-10-31 08:13:00,0.6794,0.6794,0.67931,0.67933,116799997.0
2005-10-31 08:14:00,0.67934,0.67938,0.67931,0.67938,68800000.0
2005-10-31 08:15:00,0.67931,0.6794,0.67931,0.67934,84599998.0
2005-10-31 08:16:00,0.67934,0.67934,0.67931,0.67931,18300000.0
2005-10-31 08:17:00,0.6793,0.67934,0.67929,0.67934,176299997.0
2005-10-31 08:18:00,0.6793,0.6793,0.6793,0.6793,64900002.0
2005-10-31 08:19:00,0.67928,0.6793,0.67928,0.6793,56599999.0
2005-10-31 08:20:00,0.67928,0.67928,0.67928,0.67928,6400000.0
2005-10-31 08:21:00,0.6793,0.6793,0.67922,0.67922,61599999.0
2005-10-31 08:22:00,0.67931,0.67936,0.67931,0.67935,179499999.0
2005-10-31 08:23:00,0.67935,0.67935,0.67929,0.67931,144599999.0
2005-10-31 08:24:00,0.67928,0.67938,0.67928,0.67938,146700001.0
2005-10-31 08:25:00,0.67936,0.67938,0.67932,0.67938,196200001.0
2005-10-31 08:26:00,0.67934,0.67941,0.67933,0.67933,21600000.0
2005-10-31 08:27:00,0.67936,0.6794,0.67932,0.67933,30700000.0
2005-10-31 08:28:00,0.67937,0.67937,0.67933,0.67934,42299998.0
2005-10-31 08:29:00,0.67937,0.67943,0.67934,0.67938,218099997.0
2005-10-31 08:30:00,0.6794,0.6794,0.67937,0.6794,117100002.0
2005-10-31 08:31:00,0.67937,0.67942,0.67935,0.67937,111800002.0
2005-10-31 08:32:00,0.67935,0.6794,0.67935,0.6794,99200000.0
2005-10-31 08:33:00,0.67942,0.67944,0.67941,0.67943,130400001.0
2005-10-31 08:34:00,0.67943,0.67948,0.67942,0.67946,123399999.0
2005-10-31 08:35:00,0.67946,0.67949,0.67944,0.67945,83200002.0
2005-10-31 08:36:00,0.67942,0.67942,0.67937,0.67937,45399999.0
2005-10-31 08:37:00,0.67937,0.6794,0.67932,0.6794,66199998.0
2005-10-31 08:38:00,0.6794,0.6794,0.67937,0.67938,162000003.0
2005-10-31 08:39:00,0.67922,0.6793,0.67903,0.67907,175699997.0
2005-10-31 08:40:00,0.67938,0.67948,0.67937,0.67948,171399999.0
2005-10-31 08:41:00,0.67947,0.67947,0.67943,0.67943,104700000.0
2005-10-31 08:42:00,0.6794,0.6795,0.6794,0.67949,199599998.0
2005-10-31 08:43:00,0.67948,0.67962,0.67948,0.67951,59100000.0
2005-10-31 08:44:00,0.67955,0.67963,0.67955,0.67962,143699999.0
2005-10-31 08:45:00,0.6795,0.6795,0.67941,0.67945,155700000.0
2005-10-31 08:46:00,0.67942,0.67942,0.67932,0.67935,102700002.0
2005-10-31 08:47:00,0.67928,0.67937,0.67928,0.67936,106300001.0
2005-10-31 08:48:00,0.67934,0.6794,0.67934,0.6794,158900000.0
2005-10-31 08:49:00,0.67943,0.67945,0.67938,0.67945,154200002.0
2005-10-31 08:50:00,0.67943,0.67946,0.67926,0.67939,174699999.0
2005-10-31 08:51:00,0.67944,0.67946,0.67934,0.67934,212700002.0
2005-10-31 08:52:00,0.67938,0.67946,0.67938,0.67946,134499997.0
2005-10-31 08:53:00,0.67944,0.67951,0.67943,0.67949,139500000.0
2005-10-31 08:54:00,0.67948,0.67948,0.67932,0.67932,144100003.0
2005-10-31 08:55:00,0.67928,0.67942,0.67928,0.67934,75799999.0
2005-10-31 08:56:00,0.67937,0.67938,0.67934,0.67935,120700000.0
2005-10-31 08:57:00,0.67931,0.67934,0.6793,0.67931,114899999.0
2005-10-31 08:58:00,0.6793,0.67931,0.67923,0.67923,141999999.0
2005-10-31 08:59:00,0.67919,0.67923,0.67916,0.67921,182000001.0
2005-10-31 09:00:00,0.6792,0.6792,0.67915,0.6792,108499997.0
2005-10-31 09:01:00,0.67916,0.67925,0.67915,0.67915,115899998.0
2005-10-31 09:02:00,0.6792,0.6792,0.67912,0.67917,204399997.0
2005-10-31 09:03:00,0.67916,0.67916,0.67887,0.67887,164500001.0
2005-10-31 09:04:00,0.67892,0.67899,0.67892,0.67898,137599999.0
2005-10-31 09:05:00,0.67901,0.67901,0.6789,0.67896,223399998.0
2005-10-31 09:06:00,0.67896,0.67902,0.67893,0.67902,136999997.0
2005-10-31 09:07:00,0.67912,0.67916,0.67909,0.6791,137499997.0
2005-10-31 09:08:00,0.67907,0.67908,0.67898,0.679,177200000.0
2005-10-31 09:09:00,0.67903,0.67907,0.679,0.67902,281699994.0
2005-10-31 09:10:00,0.679,0.679,0.67893,0.67893,125899999.0
2005-10-31 09:11:00,0.67888,0.67894,0.67885,0.67894,162999997.0
2005-10-31 09:12:00,0.67894,0.67896,0.67894,0.67896,41499999.0
2005-10-31 09:13:00,0.67895,0.67895,0.67894,0.67894,51200000.0
2005-10-31 09:14:00,0.67891,0.67897,0.67888,0.67895,100900001.0
2005-10-31 09:15:00,0.67888,0.67888,0.67882,0.67888,119799999.0
2005-10-31 09:16:00,0.6789,0.6789,0.67884,0.67887,266199997.0
2005-10-31 09:17:00,0.67883,0.67893,0.67883,0.67888,102399999.0
2005-10-31 09:18:00,0.67887,0.67887,0.67873,0.67879,194100003.0
2005-10-31 09:19:00,0.67872,0.67884,0.67872,0.6788,102999998.0
2005-10-31 09:20:00,0.6788,0.67883,0.67876,0.67877,91900003.0
2005-10-31 09:21:00,0.67878,0.67878,0.67866,0.67869,107800002.0
2005-10-31 09:22:00,0.67864,0.67864,0.67852,0.67859,95700001.0
2005-10-31 09:23:00,0.67857,0.67857,0.67842,0.67845,79100002.0
2005-10-31 09:24:00,0.67844,0.67844,0.67839,0.67839,102100000.0
2005-10-31 09:25:00,0.67842,0.67847,0.67841,0.67845,191299999.0
2005-10-31 09:26:00,0.67848,0.67852,0.67847,0.67847,145799999.0
2005-10-31 09:27:00,0.6785,0.67854,0.67847,0.67847,104499999.0
2005-10-31 09:28:00,0.67845,0.67845,0.67837,0.67837,146600000.0
2005-10-31 09:29:00,0.6783,0.6783,0.67825,0.67825,23099999.0
2005-10-31 09:30:00,0.67822,0.67822,0.67818,0.67818,91899999.0
2005-10-31 09:31:00,0.67818,0.67818,0.67804,0.67807,162999996.0
2005-10-31 09:32:00,0.67801,0.67808,0.67801,0.67802,184400004.0
2005-10-31 09:33:00,0.67807,0.67814,0.67807,0.67813,123800002.0
2005-10-31 09:34:00,0.67817,0.67831,0.67816,0.67825,324700004.0
2005-10-31 09:35:00,0.67824,0.67832,0.67818,0.67832,89200000.0
2005-10-31 09:36:00,0.67832,0.67836,0.67824,0.67824,210099998.0
2005-10-31 09:37:00,0.67829,0.67833,0.67823,0.67833,160400003.0
2005-10-31 09:38:00,0.67834,0.67834,0.67821,0.67832,179800000.0
2005-10-31 09:39:00,0.67831,0.67833,0.6783,0.67833,103900000.0
2005-10-31 09:40:00,0.67832,0.67836,0.67825,0.67836,218700005.0
2005-10-31 09:41:00,0.67841,0.67859,0.67841,0.67856,181699999.0
2005-10-31 09:42:00,0.67861,0.67861,0.67842,0.67844,201299999.0
2005-10-31 09:43:00,0.67847,0.6786,0.67847,0.67858,144400000.0
2005-10-31 09:44:00,0.6785,0.67852,0.6785,0.67852,44799999.0
2005-10-31 09:45:00,0.6785,0.67855,0.6785,0.67855,167099997.0
2005-10-31 09:46:00,0.67857,0.67857,0.67852,0.67852,60900001.0
2005-10-31 09:47:00,0.67854,0.67854,0.67849,0.67849,99900001.0
2005-10-31 09:48:00,0.67844,0.67851,0.67844,0.67846,140700001.0
2005-10-31 09:49:00,0.67847,0.67848,0.67842,0.67848,165199998.0
2005-10-31 09:50:00,0.67849,0.67849,0.67843,0.67844,143200002.0
2005-10-31 09:51:00,0.67845,0.67853,0.67844,0.67851,185399997.0
2005-10-31 09:52:00,0.67855,0.67855,0.67849,0.67851,173200003.0
2005-10-31 09:53:00,0.67852,0.67855,0.67848,0.67855,259700003.0
2005-10-31 09:54:00,0.6785,0.67858,0.67849,0.67855,50700001.0
2005-10-31 09:55:00,0.67851,0.67853,0.67846,0.67846,131099999.0
2005-10-31 09:56:00,0.67847,0.67847,0.67845,0.67846,86400002.0
2005-10-31 09:57:00,0.67855,0.67855,0.6785,0.67855,267199998.0
2005-10-31 09:58:00,0.67854,0.67858,0.67852,0.67858,98199996.0
2005-10-31 09:59:00,0.67863,0.67863,0.67853,0.67853,77300002.0
2005-10-31 10:00:00,0.6785,0.67852,0.67845,0.67848,124300001.0
2005-10-31 10:01:00,0.67838,0.67842,0.67838,0.67842,18300000.0
2005-10-31 10:02:00,0.67836,0.67836,0.67826,0.67829,114199998.0
2005-10-31 10:03:00,0.67828,0.67828,0.67821,0.67825,212099997.0
2005-10-31 10:04:00,0.67826,0.67826,0.67817,0.67817,16600000.0
2005-10-31 10:05:00,0.67815,0.67821,0.67812,0.67812,154900001.0
2005-10-31 10:06:00,0.67806,0.6781,0.67803,0.6781,225200001.0
2005-10-31 10:07:00,0.67811,0.67814,0.67804,0.67814,169200001.0
2005-10-31 10:08:00,0.67815,0.67819,0.67813,0.67818,77900000.0
2005-10-31 10:09:00,0.67815,0.67822,0.67813,0.67819,75099998.0
2005-10-31 10:10:00,0.6782,0.6782,0.67817,0.6782,94800000.0
2005-10-31 10:11:00,0.67817,0.67822,0.67817,0.67821,121500003.0
2005-10-31 10:12:00,0.67824,0.67827,0.67817,0.67827,170799999.0
2005-10-31 10:13:00,0.67822,0.67823,0.67819,0.6782,155700002.0
2005-10-31 10:14:00,0.67813,0.67819,0.67813,0.67814,156300003.0
2005-10-31 10:15:00,0.67819,0.67819,0.6781,0.67815,131700001.0
2005-10-31 10:16:00,0.67816,0.67822,0.67815,0.67817,264399997.0
2005-10-31 10:17:00,0.67818,0.67824,0.67814,0.67815,205500002.0
2005-10-31 10:18:00,0.67813,0.67813,0.67803,0.67803,88499999.0
2005-10-31 10:19:00,0.67804,0.67813,0.67797,0.67813,116499998.0
2005-10-31 10:20:00,0.67814,0.67821,0.67806,0.67821,109500002.0
2005-10-31 10:21:00,0.67821,0.67824,0.67821,0.67824,24900000.0
2005-10-31 10:22:00,0.67835,0.67842,0.67835,0.67837,132499999.0
2005-10-31 10:23:00,0.67834,0.67837,0.67826,0.67837,165899996.0
2005-10-31 10:24:00,0.67848,0.67858,0.67845,0.67858,211199999.0
2005-10-31 10:25:00,0.67865,0.67873,0.67865,0.67873,36600000.0
2005-10-31 10:26:00,0.67865,0.67865,0.67861,0.67862,191499998.0
2005-10-31 10:27:00,0.67866,0.67872,0.67865,0.67867,211199996.0
2005-10-31 10:28:00,0.67875,0.679,0.67875,0.67898,250600001.0
2005-10-31 10:29:00,0.67899,0.6791,0.67899,0.67899,176199999.0
2005-10-31 10:30:00,0.67901,0.67908,0.67885,0.67885,133600000.0
2005-10-31 10:31:00,0.67876,0.67888,0.67876,0.67877,162299999.0
2005-10-31 10:32:00,0.67875,0.67875,0.67866,0.67873,138799999.0
2005-10-31 10:33:00,0.67873,0.67873,0.67858,0.67858,160100001.0
2005-10-31 10:34:00,0.67852,0.67852,0.67841,0.67846,242699999.0
2005-10-31 10:35:00,0.67852,0.67858,0.6785,0.67858,180699994.0
2005-10-31 10:36:00,0.67853,0.67853,0.67844,0.67846,137200002.0
2005-10-31 10:37:00,0.67844,0.6785,0.67843,0.67845,228299998.0
2005-10-31 10:38:00,0.67842,0.6785,0.6784,0.67847,98300001.0
2005-10-31 10:39:00,0.67845,0.67848,0.67844,0.67844,118999999.0
2005-10-31 10:40:00,0.67842,0.6785,0.67837,0.67842,311400002.0
2005-10-31 10:41:00,0.67844,0.67844,0.67835,0.67842,141499999.0
2005-10-31 10:42:00,0.67844,0.67849,0.67839,0.67839,145299995.0
2005-10-31 10:43:00,0.67842,0.67842,0.67826,0.67834,131199999.0
2005-10-31 10:44:00,0.67832,0.67832,0.67827,0.67827,105600001.0
2005-10-31 10:45:00,0.67823,0.67829,0.67818,0.67829,81200001.0
2005-10-31 10:46:00,0.6782,0.67831,0.6782,0.67826,161800001.0
2005-10-31 10:47:00,0.67827,0.67828,0.67827,0.67828,35100000.0
2005-10-31 10:48:00,0.6782,0.6782,0.67819,0.67819,51099999.0
2005-10-31 10:49:00,0.67818,0.67822,0.67818,0.67821,107899999.0
2005-10-31 10:50:00,0.67818,0.67822,0.67815,0.67818,174799999.0
2005-10-31 10:51:00,0.67827,0.67831,0.67826,0.67828,92800001.0
2005-10-31 10:52:00,0.67823,0.67833,0.67823,0.67833,158600000.0
2005-10-31 10:53:00,0.67826,0.67826,0.67816,0.6782,55200001.0
2005-10-31 10:54:00,0.67819,0.67819,0.67817,0.67818,92900001.0
2005-10-31 10:55:00,0.67818,0.67826,0.67813,0.67826,121099998.0
2005-10-31 10:56:00,0.67826,0.67831,0.67821,0.6783,188399998.0
2005-10-31 10:57:00,0.67827,0.67832,0.67827,0.67827,212900000.0
2005-10-31 10:58:00,0.67827,0.67827,0.67825,0.67826,103700004.0
2005-10-31 10:59:00,0.67821,0.67825,0.67817,0.67825,96499997.0
2005-10-31 11:00:00,0.67823,0.67823,0.67818,0.67818,51200000.0
2005-10-31 11:01:00,0.67818,0.67823,0.67816,0.67821,89299999.0
2005-10-31 11:02:00,0.67815,0.67824,0.67815,0.67817,120500002.0
2005-10-31 11:03:00,0.67817,0.67821,0.67817,0.6782,116299999.0
2005-10-31 11:04:00,0.67821,0.67823,0.67815,0.67823,159399999.0
2005-10-31 11:05:00,0.67816,0.67816,0.67815,0.67815,55500001.0
2005-10-31 11:06:00,0.67816,0.6782,0.67815,0.6782,176300003.0
2005-10-31 11:07:00,0.67817,0.67823,0.67817,0.67817,59099998.0
2005-10-31 11:08:00,0.67824,0.67825,0.67819,0.67825,95900002.0
2005-10-31 11:09:00,0.67819,0.67819,0.67816,0.67816,56099999.0
2005-10-31 11:10:00,0.67815,0.6782,0.67813,0.67813,119200001.0
2005-10-31 11:11:00,0.67815,0.67815,0.67812,0.67812,103099999.0
2005-10-31 11:12:00,0.67816,0.67817,0.67812,0.67812,159199998.0
2005-10-31 11:13:00,0.67814,0.67819,0.67814,0.67819,111700001.0
2005-10-31 11:14:00,0.6782,0.6782,0.67807,0.67812,143800003.0
2005-10-31 11:15:00,0.67813,0.67815,0.67809,0.67815,161700002.0
2005-10-31 11:16:00,0.67816,0.67819,0.67813,0.67815,258999998.0
2005-10-31 11:17:00,0.67816,0.67817,0.67808,0.67813,220300004.0
2005-10-31 11:18:00,0.67814,0.67815,0.67809,0.67815,44999998.0
2005-10-31 11:19:00,0.67813,0.67815,0.67805,0.6781,194099994.0
2005-10-31 11:20:00,0.67808,0.67812,0.67803,0.67803,185900003.0
2005-10-31 11:21:00,0.67805,0.67805,0.67799,0.67804,158000002.0
2005-10-31 11:22:00,0.67803,0.67803,0.67798,0.678,235200005.0
2005-10-31 11:23:00,0.67807,0.67812,0.67806,0.67807,158199998.0
2005-10-31 11:24:00,0.67813,0.67813,0.67804,0.67809,40000000.0
2005-10-31 11:25:00,0.67808,0.67811,0.67808,0.67809,125000003.0
2005-10-31 11:26:00,0.67807,0.67814,0.67807,0.67814,104599997.0
2005-10-31 11:27:00,0.67812,0.67813,0.67812,0.67813,51200002.0
2005-10-31 11:28:00,0.67812,0.67815,0.6781,0.67812,157400001.0
2005-10-31 11:29:00,0.67813,0.67813,0.67805,0.67807,102200001.0
2005-10-31 11:30:00,0.67812,0.67812,0.67804,0.67807,141799999.0
2005-10-31 11:31:00,0.67802,0.67805,0.678,0.678,123899998.0
2005-10-31 11:32:00,0.67804,0.67804,0.67795,0.67802,150800001.0
2005-10-31 11:33:00,0.67802,0.67807,0.678,0.67802,167600002.0
2005-10-31 11:34:00,0.67802,0.67806,0.67798,0.67798,187100005.0
2005-10-31 11:35:00,0.67802,0.67802,0.6779,0.6779,107900003.0
2005-10-31 11:36:00,0.67785,0.67793,0.67781,0.6779,242199998.0
2005-10-31 11:37:00,0.67792,0.67797,0.67792,0.67795,46300000.0
2005-10-31 11:38:00,0.6779,0.67793,0.6779,0.67793,36600000.0
2005-10-31 11:39:00,0.67791,0.67791,0.67785,0.67787,112099999.0
2005-10-31 11:40:00,0.67784,0.67784,0.67771,0.67774,120500002.0
2005-10-31 11:41:00,0.67772,0.67772,0.67749,0.67754,144600001.0
2005-10-31 11:42:00,0.67749,0.67749,0.67747,0.67747,108500000.0
2005-10-31 11:43:00,0.67745,0.6775,0.67739,0.6775,143600002.0
2005-10-31 11:44:00,0.67747,0.6775,0.67743,0.67743,256099996.0
2005-10-31 11:45:00,0.67745,0.67753,0.67743,0.67745,120300001.0
2005-10-31 11:46:00,0.67741,0.6775,0.6774,0.67745,186799998.0
2005-10-31 11:47:00,0.67747,0.67751,0.67744,0.67744,166400001.0
2005-10-31 11:48:00,0.67752,0.67763,0.67752,0.67761,157599998.0
2005-10-31 11:49:00,0.67755,0.67763,0.67753,0.67763,181400004.0
2005-10-31 11:50:00,0.67755,0.67768,0.67755,0.67768,216800000.0
2005-10-31 11:51:00,0.6777,0.6777,0.67764,0.67764,196600002.0
2005-10-31 11:52:00,0.67768,0.67769,0.67763,0.67769,153600000.0
2005-10-31 11:53:00,0.67767,0.67776,0.67764,0.67776,210500001.0
2005-10-31 11:54:00,0.67772,0.6778,0.67771,0.67771,93700003.0
2005-10-31 11:55:00,0.67778,0.67778,0.67762,0.67765,152400002.0
2005-10-31 11:56:00,0.67766,0.67773,0.67766,0.67773,154200001.0
2005-10-31 11:57:00,0.67777,0.67777,0.67772,0.67777,250899996.0
2005-10-31 11:58:00,0.67773,0.67779,0.67768,0.67779,152300000.0
2005-10-31 11:59:00,0.67783,0.67784,0.67774,0.67782,160399999.0
2005-10-31 12:00:00,0.67775,0.67783,0.67775,0.67783,219300000.0
2005-10-31 12:01:00,0.67786,0.67786,0.67775,0.67777,214900001.0
2005-10-31 12:02:00,0.67785,0.67785,0.67771,0.67779,209299998.0
2005-10-31 12:03:00,0.6778,0.67784,0.67777,0.67777,137800002.0
2005-10-31 12:04:00,0.67778,0.6778,0.67776,0.67778,43200000.0
2005-10-31 12:05:00,0.6778,0.67783,0.67779,0.67783,127500002.0
2005-10-31 12:06:00,0.67783,0.67786,0.67782,0.67785,113600003.0
2005-10-31 12:07:00,0.67783,0.67783,0.67773,0.67774,167699996.0
2005-10-31 12:08:00,0.67783,0.67787,0.6778,0.67785,187699999.0
2005-10-31 12:09:00,0.67785,0.67791,0.67783,0.67787,195200004.0
2005-10-31 12:10:00,0.67788,0.67792,0.67787,0.67787,104700001.0
2005-10-31 12:11:00,0.67783,0.67788,0.6778,0.67788,87299997.0
2005-10-31 12:12:00,0.67783,0.67783,0.67777,0.67777,114200002.0
2005-10-31 12:13:00,0.67775,0.67775,0.67771,0.67772,93300000.0
2005-10-31 12:14:00,0.67775,0.67778,0.67772,0.67775,107499999.0
2005-10-31 12:15:00,0.67773,0.67775,0.6777,0.6777,94200001.0
2005-10-31 12:16:00,0.67783,0.67785,0.67772,0.67785,169300003.0
2005-10-31 12:17:00,0.6778,0.67782,0.67772,0.67782,224800000.0
2005-10-31 12:18:00,0.67783,0.67783,0.67779,0.6778,194999999.0
2005-10-31 12:19:00,0.67779,0.67785,0.67776,0.67785,139500000.0
2005-10-31 12:20:00,0.67788,0.67792,0.67785,0.67787,203499998.0
2005-10-31 12:21:00,0.67782,0.67784,0.67778,0.67778,136900003.0
2005-10-31 12:22:00,0.67778,0.67783,0.67778,0.67783,102900003.0
2005-10-31 12:23:00,0.67782,0.67784,0.67778,0.67784,150800002.0
2005-10-31 12:24:00,0.67783,0.67783,0.67776,0.67777,71000002.0
2005-10-31 12:25:00,0.67776,0.6778,0.67776,0.67776,90199999.0
2005-10-31 12:26:00,0.67773,0.67776,0.67771,0.67771,74999999.0
2005-10-31 12:27:00,0.67774,0.67783,0.67773,0.67774,294700001.0
2005-10-31 12:28:00,0.67774,0.67779,0.67774,0.67777,71000001.0
2005-10-31 12:29:00,0.67779,0.67802,0.67779,0.67802,137099998.0
2005-10-31 12:30:00,0.67804,0.6781,0.67804,0.6781,57600000.0
2005-10-31 12:31:00,0.67808,0.67808,0.67789,0.67792,127600001.0
2005-10-31 12:32:00,0.67791,0.67799,0.67791,0.67791,148599997.0
2005-10-31 12:33:00,0.678,0.67807,0.678,0.67802,278500003.0
2005-10-31 12:34:00,0.67806,0.67811,0.67806,0.67811,107899997.0
2005-10-31 12:35:00,0.67816,0.6782,0.67816,0.67817,94899999.0
2005-10-31 12:36:00,0.67818,0.67818,0.67809,0.6781,128900000.0
2005-10-31 12:37:00,0.67814,0.67818,0.67811,0.67812,107100004.0
2005-10-31 12:38:00,0.67809,0.67815,0.67808,0.67812,154300005.0
2005-10-31 12:39:00,0.6782,0.6782,0.67813,0.67818,150899999.0
2005-10-31 12:40:00,0.67814,0.67822,0.67814,0.67815,227899999.0
2005-10-31 12:41:00,0.6781,0.67815,0.67807,0.67812,103799998.0
2005-10-31 12:42:00,0.6781,0.67818,0.67805,0.67808,132099999.0
2005-10-31 12:43:00,0.67801,0.67808,0.67795,0.67805,206799997.0
2005-10-31 12:44:00,0.67802,0.67805,0.67802,0.67803,122100000.0
2005-10-31 12:45:00,0.67807,0.6781,0.67807,0.67809,60700001.0
2005-10-31 12:46:00,0.67812,0.67812,0.67807,0.67807,90800000.0
2005-10-31 12:47:00,0.67812,0.67816,0.67812,0.67812,108499999.0
2005-10-31 12:48:00,0.67805,0.67813,0.67802,0.6781,122699999.0
2005-10-31 12:49:00,0.67808,0.67816,0.67808,0.6781,128099999.0
2005-10-31 12:50:00,0.67813,0.67819,0.6781,0.6781,274499998.0
2005-10-31 12:51:00,0.67813,0.67817,0.67812,0.67815,238200003.0
2005-10-31 12:52:00,0.67815,0.67815,0.6781,0.6781,63799999.0
2005-10-31 12:53:00,0.67815,0.67816,0.67805,0.67816,94100000.0
2005-10-31 12:54:00,0.67806,0.67806,0.67788,0.67788,80700001.0
2005-10-31 12:55:00,0.67783,0.67783,0.67779,0.67779,24700000.0
2005-10-31 12:56:00,0.67775,0.67775,0.6777,0.6777,38200000.0
2005-10-31 12:57:00,0.67768,0.6777,0.67765,0.67768,216999996.0
2005-10-31 12:58:00,0.6777,0.6777,0.67756,0.67756,172000001.0
2005-10-31 12:59:00,0.67756,0.67766,0.67756,0.6776,82400000.0
2005-10-31 13:00:00,0.67765,0.67768,0.67763,0.67764,142800004.0
2005-10-31 13:01:00,0.67763,0.67763,0.67758,0.67758,89299999.0
2005-10-31 13:02:00,0.67766,0.67774,0.67765,0.67766,145200003.0
2005-10-31 13:03:00,0.6776,0.67767,0.67752,0.67752,51800000.0
2005-10-31 13:04:00,0.67744,0.67744,0.67738,0.67738,184900002.0
2005-10-31 13:05:00,0.67735,0.67735,0.67732,0.67732,53399999.0
2005-10-31 13:06:00,0.67733,0.67736,0.67721,0.67728,180600001.0
2005-10-31 13:07:00,0.67735,0.67758,0.67735,0.6775,254100002.0
2005-10-31 13:08:00,0.67753,0.6776,0.67747,0.67747,124700003.0
2005-10-31 13:09:00,0.67741,0.67748,0.67737,0.67741,126100001.0
2005-10-31 13:10:00,0.67731,0.67752,0.67731,0.67752,155700000.0
2005-10-31 13:11:00,0.67755,0.67755,0.6775,0.6775,124200000.0
2005-10-31 13:12:00,0.67752,0.67753,0.67752,0.67753,8800000.0
2005-10-31 13:13:00,0.67752,0.67757,0.67751,0.67757,138299997.0
2005-10-31 13:14:00,0.67753,0.6776,0.67751,0.67752,222500000.0
2005-10-31 13:15:00,0.67744,0.67753,0.67744,0.67753,82800000.0
2005-10-31 13:16:00,0.67749,0.67749,0.67735,0.67735,246400001.0
2005-10-31 13:17:00,0.6774,0.67753,0.67738,0.67742,90100000.0
2005-10-31 13:18:00,0.67733,0.67742,0.67731,0.67742,159599997.0
2005-10-31 13:19:00,0.67744,0.67747,0.67734,0.67734,31900001.0
2005-10-31 13:20:00,0.67738,0.67743,0.67736,0.67741,167499996.0
2005-10-31 13:21:00,0.67735,0.67743,0.67734,0.67742,193399999.0
2005-10-31 13:22:00,0.67742,0.67746,0.67737,0.67738,116600003.0
2005-10-31 13:23:00,0.67738,0.6774,0.67735,0.6774,83899997.0
2005-10-31 13:24:00,0.67738,0.67745,0.67737,0.67745,13400000.0
2005-10-31 13:25:00,0.67743,0.67743,0.67735,0.67739,178000002.0
2005-10-31 13:26:00,0.67742,0.67742,0.67735,0.67742,42200000.0
2005-10-31 13:27:00,0.67742,0.67748,0.6774,0.67745,166999999.0
2005-10-31 13:28:00,0.67742,0.6775,0.67742,0.6775,76499997.0
2005-10-31 13:29:00,0.67759,0.67761,0.67759,0.67761,37700001.0
2005-10-31 13:30:00,0.67763,0.67763,0.67753,0.67757,118900002.0
2005-10-31 13:31:00,0.67759,0.67763,0.67753,0.67754,216899997.0
2005-10-31 13:32:00,0.67756,0.67757,0.67753,0.67757,121400002.0
2005-10-31 13:33:00,0.67762,0.67768,0.6776,0.6776,13100000.0
2005-10-31 13:34:00,0.67763,0.67763,0.67754,0.67754,168400005.0
2005-10-31 13:35:00,0.67747,0.67747,0.67741,0.67745,156500000.0
2005-10-31 13:36:00,0.6775,0.6775,0.67738,0.6774,122600001.0
2005-10-31 13:37:00,0.67739,0.67748,0.67738,0.67745,232200003.0
2005-10-31 13:38:00,0.67738,0.67741,0.67736,0.67741,136000001.0
2005-10-31 13:39:00,0.67742,0.67748,0.6774,0.67742,47000000.0
2005-10-31 13:40:00,0.67749,0.67751,0.67743,0.67751,35800001.0
2005-10-31 13:41:00,0.67745,0.67745,0.67734,0.67734,89200001.0
2005-10-31 13:42:00,0.67735,0.67736,0.6772,0.6772,157799995.0
2005-10-31 13:43:00,0.67715,0.67726,0.67715,0.67721,175200001.0
2005-10-31 13:44:00,0.67726,0.67729,0.67719,0.67722,206399999.0
2005-10-31 13:45:00,0.67727,0.6773,0.67718,0.67718,112299999.0
2005-10-31 13:46:00,0.67717,0.67724,0.67716,0.67722,93800000.0
2005-10-31 13:47:00,0.67729,0.67729,0.67718,0.67725,197600004.0
2005-10-31 13:48:00,0.67721,0.67731,0.67721,0.67728,145899998.0
2005-10-31 13:49:00,0.67724,0.67724,0.67715,0.67721,193900003.0
2005-10-31 13:50:00,0.6772,0.6773,0.67718,0.67722,216399999.0
2005-10-31 13:51:00,0.67722,0.67726,0.67716,0.67717,210100000.0
2005-10-31 13:52:00,0.67711,0.67715,0.67711,0.67712,193099998.0
2005-10-31 13:53:00,0.6772,0.67726,0.67717,0.67721,135000000.0
2005-10-31 13:54:00,0.67722,0.67727,0.67719,0.67719,173500002.0
2005-10-31 13:55:00,0.67717,0.67727,0.67717,0.6772,147900002.0
2005-10-31 13:56:00,0.67714,0.67724,0.67714,0.67724,183099996.0
2005-10-31 13:57:00,0.6772,0.67727,0.6772,0.67725,105700001.0
2005-10-31 13:58:00,0.67726,0.67726,0.6772,0.67725,15800000.0
2005-10-31 13:59:00,0.6772,0.67723,0.67716,0.67723,78000000.0
2005-10-31 14:00:00,0.67726,0.67732,0.67726,0.67729,220200000.0
2005-10-31 14:01:00,0.67722,0.67729,0.67722,0.67727,158200001.0
2005-10-31 14:02:00,0.67728,0.67734,0.67724,0.67732,114000001.0
2005-10-31 14:03:00,0.6773,0.6773,0.67725,0.67725,15100000.0
2005-10-31 14:04:00,0.6773,0.6773,0.67727,0.6773,141100001.0
2005-10-31 14:05:00,0.67725,0.67728,0.67725,0.67725,80500001.0
2005-10-31 14:06:00,0.6773,0.67734,0.6773,0.67734,281299996.0
2005-10-31 14:07:00,0.6773,0.67731,0.67715,0.6772,239199999.0
2005-10-31 14:08:00,0.67722,0.67722,0.67718,0.67718,21500000.0
2005-10-31 14:09:00,0.67713,0.67713,0.67712,0.67712,1600000.0
2005-10-31 14:10:00,0.67715,0.6772,0.67709,0.67715,177299998.0
2005-10-31 14:11:00,0.67712,0.6772,0.67712,0.67712,153899994.0
2005-10-31 14:12:00,0.67713,0.67713,0.67709,0.67712,128799997.0
2005-10-31 14:13:00,0.67715,0.67715,0.6771,0.67715,167100001.0
2005-10-31 14:14:00,0.67712,0.67712,0.6771,0.67712,28600000.0
2005-10-31 14:15:00,0.6771,0.6771,0.6771,0.6771,8700000.0
2005-10-31 14:16:00,0.67711,0.67717,0.67711,0.67716,127000001.0
2005-10-31 14:17:00,0.67718,0.67718,0.67711,0.67717,87299999.0
2005-10-31 14:18:00,0.67719,0.67719,0.67704,0.67707,148500002.0
2005-10-31 14:19:00,0.67696,0.67696,0.67696,0.67696,53399999.0
2005-10-31 14:20:00,0.67691,0.67696,0.67682,0.67687,221199997.0
2005-10-31 14:21:00,0.67688,0.67691,0.67683,0.67688,98999997.0
2005-10-31 14:22:00,0.67692,0.67696,0.67685,0.6769,174599996.0
2005-10-31 14:23:00,0.67687,0.67687,0.67678,0.67685,169200002.0
2005-10-31 14:24:00,0.67683,0.67693,0.67683,0.67684,162000001.0
2005-10-31 14:25:00,0.67687,0.67687,0.67678,0.67682,261699994.0
2005-10-31 14:26:00,0.67683,0.67684,0.67677,0.67684,149500005.0
2005-10-31 14:27:00,0.67689,0.67694,0.67685,0.67688,184700003.0
2005-10-31 14:28:00,0.67692,0.67693,0.67692,0.67693,31800001.0
2005-10-31 14:29:00,0.6769,0.67692,0.67688,0.67692,112799999.0
2005-10-31 14:30:00,0.67683,0.67688,0.67678,0.67678,91000004.0
2005-10-31 14:31:00,0.67673,0.67679,0.67666,0.67667,51899999.0
2005-10-31 14:32:00,0.67673,0.67673,0.67666,0.67668,196400002.0
2005-10-31 14:33:00,0.67664,0.67672,0.67661,0.67664,254500004.0
2005-10-31 14:34:00,0.67664,0.67668,0.6766,0.67665,183699997.0
2005-10-31 14:35:00,0.67665,0.6767,0.67662,0.67663,218899997.0
2005-10-31 14:36:00,0.67667,0.6767,0.67665,0.67666,243599996.0
2005-10-31 14:37:00,0.67662,0.67662,0.67657,0.6766,210800004.0
2005-10-31 14:38:00,0.67667,0.67671,0.67665,0.67667,144400001.0
2005-10-31 14:39:00,0.67668,0.67675,0.67668,0.67675,145899998.0
2005-10-31 14:40:00,0.67675,0.67675,0.67665,0.67665,181299998.0
2005-10-31 14:41:00,0.67667,0.6767,0.67665,0.67665,181899997.0
2005-10-31 14:42:00,0.67662,0.67665,0.67662,0.67664,131499997.0
2005-10-31 14:43:00,0.67669,0.67671,0.67669,0.67671,60000000.0
2005-10-31 14:44:00,0.67676,0.67676,0.67665,0.67665,227799999.0
2005-10-31 14:45:00,0.67665,0.67668,0.67663,0.67663,123500003.0
2005-10-31 14:46:00,0.67665,0.67665,0.67658,0.67663,161599998.0
2005-10-31 14:47:00,0.67663,0.67668,0.6766,0.6766,61800000.0
2005-10-31 14:48:00,0.67662,0.67663,0.67662,0.67663,24100001.0
2005-10-31 14:49:00,0.67667,0.6767,0.6766,0.67663,87599998.0
2005-10-31 14:50:00,0.67662,0.67665,0.6766,0.67665,164600003.0
2005-10-31 14:51:00,0.67659,0.67662,0.67651,0.67651,209900000.0
2005-10-31 14:52:00,0.67647,0.67652,0.67644,0.67649,240699999.0
2005-10-31 14:53:00,0.67651,0.67661,0.67651,0.67657,125400001.0
2005-10-31 14:54:00,0.67651,0.67651,0.67645,0.67646,106999999.0
2005-10-31 14:55:00,0.67647,0.67655,0.67647,0.67648,108300000.0
2005-10-31 14:56:00,0.67652,0.67657,0.67648,0.67648,127300004.0
2005-10-31 14:57:00,0.67647,0.67654,0.67647,0.6765,120500002.0
2005-10-31 14:58:00,0.67657,0.67667,0.67657,0.67667,187299999.0
2005-10-31 14:59:00,0.67665,0.67666,0.6766,0.67665,148700002.0
2005-10-31 15:00:00,0.67663,0.67663,0.67656,0.67657,149099999.0
2005-10-31 15:01:00,0.67658,0.67658,0.67651,0.67656,71800000.0
2005-10-31 15:02:00,0.67654,0.67654,0.67651,0.67651,102299998.0
2005-10-31 15:03:00,0.67651,0.67653,0.67648,0.67648,168500000.0
2005-10-31 15:04:00,0.67649,0.67658,0.67649,0.67655,188399994.0
2005-10-31 15:05:00,0.67654,0.67659,0.67654,0.67654,285899998.0
2005-10-31 15:06:00,0.67654,0.67661,0.67654,0.67657,137500004.0
2005-10-31 15:07:00,0.67657,0.67658,0.6765,0.67658,146700000.0
2005-10-31 15:08:00,0.67653,0.67653,0.6765,0.6765,141200001.0
2005-10-31 15:09:00,0.67651,0.67651,0.67642,0.67642,139800001.0
2005-10-31 15:10:00,0.67645,0.67651,0.67642,0.67642,94999999.0
2005-10-31 15:11:00,0.67645,0.67648,0.67643,0.67648,51200002.0
2005-10-31 15:12:00,0.67645,0.67645,0.6764,0.67645,162499997.0
2005-10-31 15:13:00,0.67645,0.67653,0.67644,0.67644,153300001.0
2005-10-31 15:14:00,0.67644,0.67651,0.6764,0.67646,158700002.0
2005-10-31 15:15:00,0.67648,0.67652,0.67647,0.67647,143900003.0
2005-10-31 15:16:00,0.67642,0.67644,0.67639,0.67642,109100000.0
2005-10-31 15:17:00,0.67644,0.6765,0.67641,0.67646,158799998.0
2005-10-31 15:18:00,0.67644,0.6765,0.67638,0.67645,204400001.0
2005-10-31 15:19:00,0.6764,0.6765,0.6764,0.67643,192099999.0
2005-10-31 15:20:00,0.67647,0.67652,0.67642,0.67645,179900000.0
2005-10-31 15:21:00,0.67654,0.67654,0.67641,0.67641,290799992.0
2005-10-31 15:22:00,0.67647,0.67649,0.67643,0.67646,129000000.0
2005-10-31 15:23:00,0.67644,0.67653,0.67643,0.67644,141100000.0
2005-10-31 15:24:00,0.67644,0.67653,0.67644,0.67653,92000002.0
2005-10-31 15:25:00,0.67652,0.67657,0.67652,0.67653,142600001.0
2005-10-31 15:26:00,0.67659,0.6766,0.67653,0.6766,122100001.0
2005-10-31 15:27:00,0.67661,0.67662,0.67658,0.67662,142500000.0
2005-10-31 15:28:00,0.67661,0.67661,0.67651,0.67655,159099999.0
2005-10-31 15:29:00,0.67664,0.67664,0.67655,0.67655,103899996.0
2005-10-31 15:30:00,0.67651,0.67658,0.67644,0.67649,137099998.0
2005-10-31 15:31:00,0.67649,0.67655,0.67649,0.67655,85100002.0
2005-10-31 15:32:00,0.67651,0.67653,0.67647,0.67653,214999996.0
2005-10-31 15:33:00,0.67654,0.67657,0.67646,0.67646,80799999.0
2005-10-31 15:34:00,0.67657,0.67662,0.67655,0.67655,87199998.0
2005-10-31 15:35:00,0.67661,0.67661,0.67649,0.67655,126200000.0
2005-10-31 15:36:00,0.67651,0.67661,0.67651,0.6766,195399997.0
2005-10-31 15:37:00,0.67657,0.6766,0.67655,0.67655,57700001.0
2005-10-31 15:38:00,0.67659,0.67662,0.67657,0.6766,105500003.0
2005-10-31 15:39:00,0.67657,0.67663,0.67655,0.67661,111700003.0
2005-10-31 15:40:00,0.67669,0.67669,0.67661,0.67662,73400000.0
2005-10-31 15:41:00,0.6766,0.67661,0.67657,0.67658,150700002.0
2005-10-31 15:42:00,0.67663,0.67665,0.67655,0.67665,197099996.0
2005-10-31 15:43:00,0.67661,0.67661,0.67656,0.67658,146799998.0
2005-10-31 15:44:00,0.67659,0.6766,0.67656,0.6766,146300000.0
2005-10-31 15:45:00,0.6766,0.67669,0.6766,0.67662,164699998.0
2005-10-31 15:46:00,0.67662,0.67671,0.67662,0.67671,76600000.0
2005-10-31 15:47:00,0.67672,0.6768,0.6767,0.67672,171700000.0
2005-10-31 15:48:00,0.6767,0.6767,0.67664,0.67667,109300002.0
2005-10-31 15:49:00,0.6767,0.67675,0.67667,0.67669,146000002.0
2005-10-31 15:50:00,0.6767,0.67671,0.67665,0.67665,123100001.0
2005-10-31 15:51:00,0.67663,0.67665,0.67658,0.67663,256800000.0
2005-10-31 15:52:00,0.67665,0.67675,0.67665,0.6767,130599997.0
2005-10-31 15:53:00,0.67674,0.67678,0.6767,0.67676,100599999.0
2005-10-31 15:54:00,0.67676,0.67677,0.67668,0.67668,103800000.0
2005-10-31 15:55:00,0.6767,0.67676,0.6767,0.67676,123600004.0
2005-10-31 15:56:00,0.67676,0.67681,0.67671,0.67673,129300003.0
2005-10-31 15:57:00,0.67673,0.67681,0.67671,0.67675,113100001.0
2005-10-31 15:58:00,0.67672,0.67675,0.67669,0.67669,58199998.0
2005-10-31 15:59:00,0.6767,0.6767,0.6767,0.6767,17700001.0
2005-10-31 16:00:00,0.67674,0.6768,0.67666,0.67673,209499999.0
2005-10-31 16:01:00,0.67674,0.67682,0.67674,0.67677,235499998.0
2005-10-31 16:02:00,0.67683,0.67687,0.67682,0.67685,131599998.0
2005-10-31 16:03:00,0.67687,0.67694,0.67687,0.67694,43700000.0
2005-10-31 16:04:00,0.67701,0.67702,0.67694,0.67695,163600000.0
2005-10-31 16:05:00,0.6769,0.67698,0.67688,0.67692,216499999.0
2005-10-31 16:06:00,0.67698,0.67709,0.67698,0.67705,91099998.0
2005-10-31 16:07:00,0.67705,0.67711,0.67705,0.67708,142299999.0
2005-10-31 16:08:00,0.67707,0.67707,0.67698,0.677,136099999.0
2005-10-31 16:09:00,0.67702,0.67703,0.67702,0.67703,37500000.0
2005-10-31 16:10:00,0.67703,0.67705,0.67702,0.67705,92500002.0
2005-10-31 16:11:00,0.67707,0.6771,0.67703,0.6771,58300002.0
2005-10-31 16:12:00,0.6771,0.67711,0.67703,0.67703,141300000.0
2005-10-31 16:13:00,0.67707,0.67707,0.67696,0.67696,129200006.0
2005-10-31 16:14:00,0.67687,0.6769,0.6768,0.6769,115999998.0
2005-10-31 16:15:00,0.67688,0.67688,0.67683,0.67685,180399998.0
2005-10-31 16:16:00,0.67685,0.6769,0.67684,0.67684,63800001.0
2005-10-31 16:17:00,0.67677,0.67686,0.67677,0.67686,160100004.0
2005-10-31 16:18:00,0.67678,0.67691,0.67678,0.67682,293900003.0
2005-10-31 16:19:00,0.67687,0.6769,0.67682,0.67688,170100000.0
2005-10-31 16:20:00,0.67684,0.67684,0.67681,0.67684,58400001.0
2005-10-31 16:21:00,0.67687,0.6769,0.67675,0.67678,80200001.0
2005-10-31 16:22:00,0.67679,0.67682,0.67679,0.6768,40599999.0
2005-10-31 16:23:00,0.67685,0.67689,0.6768,0.67689,85800001.0
2005-10-31 16:24:00,0.67685,0.67689,0.67683,0.67683,253199997.0
2005-10-31 16:25:00,0.67683,0.67688,0.67682,0.67688,190200004.0
2005-10-31 16:26:00,0.67687,0.67688,0.67683,0.67688,44699998.0
2005-10-31 16:27:00,0.67689,0.6769,0.67682,0.67682,104599999.0
2005-10-31 16:28:00,0.67684,0.67691,0.67684,0.67689,52000000.0
2005-10-31 16:29:00,0.67692,0.67694,0.67687,0.67691,129399998.0
2005-10-31 16:30:00,0.67692,0.67692,0.67684,0.67688,183400001.0
2005-10-31 16:31:00,0.67693,0.67697,0.67692,0.67692,150099996.0
2005-10-31 16:32:00,0.67695,0.67698,0.67695,0.67698,71800000.0
2005-10-31 16:33:00,0.67701,0.67704,0.67701,0.67704,15200000.0
2005-10-31 16:34:00,0.67712,0.67716,0.67704,0.6771,152299999.0
2005-10-31 16:35:00,0.67716,0.67716,0.6769,0.67692,162699998.0
2005-10-31 16:36:00,0.6769,0.67697,0.67676,0.67676,149299999.0
2005-10-31 16:37:00,0.67677,0.67677,0.67672,0.67672,76900000.0
2005-10-31 16:38:00,0.67676,0.6768,0.67669,0.67671,238899998.0
2005-10-31 16:39:00,0.67678,0.67678,0.67672,0.67672,72200001.0
2005-10-31 16:40:00,0.67669,0.67677,0.67669,0.67673,134199999.0
2005-10-31 16:41:00,0.67671,0.67676,0.67671,0.67673,197199998.0
2005-10-31 16:42:00,0.67668,0.67677,0.67668,0.67675,69500001.0
2005-10-31 16:43:00,0.67669,0.67675,0.67669,0.67675,103899998.0
2005-10-31 16:44:00,0.67669,0.6768,0.67669,0.67677,200200001.0
2005-10-31 16:45:00,0.67675,0.67677,0.67675,0.67675,103800002.0
2005-10-31 16:46:00,0.67677,0.67682,0.67676,0.6768,155299998.0
2005-10-31 16:47:00,0.67676,0.67676,0.67671,0.67672,67000001.0
2005-10-31 16:48:00,0.67675,0.67683,0.67669,0.67669,132800001.0
2005-10-31 16:49:00,0.6767,0.6768,0.6767,0.67674,20200000.0
2005-10-31 16:50:00,0.67679,0.67679,0.67672,0.67672,164100004.0
2005-10-31 16:51:00,0.67671,0.67677,0.67669,0.67673,255800001.0
2005-10-31 16:52:00,0.67672,0.67672,0.67664,0.67668,147700004.0
2005-10-31 16:53:00,0.67665,0.67665,0.67654,0.6766,113700002.0
2005-10-31 16:54:00,0.6766,0.67663,0.67655,0.67658,139900003.0
2005-10-31 16:55:00,0.67669,0.67669,0.67668,0.67668,71700001.0
2005-10-31 16:56:00,0.67671,0.67679,0.67671,0.67679,169099999.0
2005-10-31 16:57:00,0.67681,0.67681,0.67662,0.67675,243199997.0
2005-10-31 16:58:00,0.67679,0.6768,0.67674,0.67678,122700004.0
2005-10-31 16:59:00,0.67676,0.6768,0.67672,0.67677,101700001.0
2005-10-31 17:00:00,0.67679,0.67688,0.67679,0.67683,118199999.0
2005-10-31 17:01:00,0.67684,0.67684,0.67668,0.67668,240099995.0
2005-10-31 17:02:00,0.67661,0.67663,0.67657,0.6766,237899996.0
2005-10-31 17:03:00,0.67653,0.67658,0.67645,0.6765,118499999.0
2005-10-31 17:04:00,0.6765,0.6765,0.67637,0.67641,151400001.0
2005-10-31 17:05:00,0.67642,0.6765,0.67642,0.6765,187399999.0
2005-10-31 17:06:00,0.67647,0.67657,0.67647,0.67657,162400003.0
2005-10-31 17:07:00,0.67656,0.67664,0.67655,0.6766,155400001.0
2005-10-31 17:08:00,0.67656,0.67677,0.67655,0.67677,51400000.0
2005-10-31 17:09:00,0.67685,0.67692,0.67678,0.6768,162500001.0
2005-10-31 17:10:00,0.67682,0.67682,0.67672,0.67675,211299996.0
2005-10-31 17:11:00,0.67669,0.67676,0.67665,0.67675,152500003.0
2005-10-31 17:12:00,0.67677,0.67678,0.67677,0.67678,41499998.0
2005-10-31 17:13:00,0.6768,0.67689,0.67668,0.67689,161999997.0
2005-10-31 17:14:00,0.67698,0.67698,0.67693,0.67697,50200001.0
2005-10-31 17:15:00,0.67694,0.67699,0.67688,0.67693,256200000.0
2005-10-31 17:16:00,0.67702,0.67705,0.67697,0.67701,188400001.0
2005-10-31 17:17:00,0.67703,0.67719,0.67703,0.67709,132999996.0
2005-10-31 17:18:00,0.67709,0.67723,0.67709,0.67716,143700002.0
2005-10-31 17:19:00,0.67717,0.67723,0.67712,0.67712,103000001.0
2005-10-31 17:20:00,0.67715,0.67715,0.67708,0.67708,41500000.0
2005-10-31 17:21:00,0.67712,0.67717,0.67707,0.67707,119499999.0
2005-10-31 17:22:00,0.67707,0.67709,0.67704,0.67704,45899998.0
2005-10-31 17:23:00,0.67705,0.6771,0.677,0.677,88600000.0
2005-10-31 17:24:00,0.67701,0.67701,0.67687,0.67689,186599999.0
2005-10-31 17:25:00,0.67689,0.6769,0.67681,0.67684,177300003.0
2005-10-31 17:26:00,0.67687,0.67688,0.67687,0.67688,43100001.0
2005-10-31 17:27:00,0.67693,0.67699,0.67693,0.67697,144300001.0
2005-10-31 17:28:00,0.67699,0.67699,0.67691,0.67692,86999998.0
2005-10-31 17:29:00,0.67683,0.67692,0.67683,0.67685,193800000.0
2005-10-31 17:30:00,0.67695,0.67697,0.67689,0.67689,291199998.0
2005-10-31 17:31:00,0.67699,0.67699,0.67687,0.67691,150999998.0
2005-10-31 17:32:00,0.67694,0.67694,0.67687,0.67687,57500001.0
2005-10-31 17:33:00,0.67692,0.67705,0.67691,0.67695,111100001.0
2005-10-31 17:34:00,0.67695,0.67702,0.67692,0.67695,168599999.0
2005-10-31 17:35:00,0.67694,0.67694,0.67689,0.67693,105800001.0
2005-10-31 17:36:00,0.67695,0.67695,0.67689,0.67689,97199999.0
2005-10-31 17:37:00,0.6769,0.67696,0.67689,0.67689,181999999.0
2005-10-31 17:38:00,0.67691,0.67705,0.67691,0.67699,124400000.0
2005-10-31 17:39:00,0.67707,0.6772,0.67707,0.6772,136000004.0
2005-10-31 17:40:00,0.67715,0.67715,0.677,0.67702,102399999.0
2005-10-31 17:41:00,0.67692,0.67704,0.67692,0.67704,43700000.0
2005-10-31 17:42:00,0.67698,0.67698,0.67694,0.67697,136900000.0
2005-10-31 17:43:00,0.67702,0.67702,0.67688,0.67689,147000001.0
2005-10-31 17:44:00,0.67692,0.67696,0.6769,0.67695,167400003.0
2005-10-31 17:45:00,0.67689,0.67696,0.67685,0.6769,204200001.0
2005-10-31 17:46:00,0.67686,0.67692,0.67686,0.67692,136399999.0
2005-10-31 17:47:00,0.67688,0.67692,0.67682,0.67682,93099999.0
2005-10-31 17:48:00,0.67683,0.67687,0.67682,0.67682,165500001.0
2005-10-31 17:49:00,0.6768,0.6768,0.6768,0.6768,85300004.0
2005-10-31 17:50:00,0.67671,0.67678,0.67671,0.67677,100600001.0
2005-10-31 17:51:00,0.6768,0.67684,0.67676,0.67679,70299998.0
2005-10-31 17:52:00,0.67674,0.67676,0.67662,0.67662,124700002.0
2005-10-31 17:53:00,0.67661,0.67667,0.67657,0.67657,131799998.0
2005-10-31 17:54:00,0.67658,0.67661,0.6765,0.67661,112600000.0
2005-10-31 17:55:00,0.67664,0.67664,0.67652,0.67652,106499997.0
2005-10-31 17:56:00,0.67651,0.6766,0.67647,0.67647,188500000.0
2005-10-31 17:57:00,0.67653,0.67666,0.67653,0.6766,253700001.0
2005-10-31 17:58:00,0.67667,0.67671,0.67664,0.67664,130200004.0
2005-10-31 17:59:00,0.67667,0.67671,0.67667,0.67667,152599997.0
2005-10-31 18:00:00,0.67666,0.67682,0.67664,0.67676,156400000.0
2005-10-31 18:01:00,0.67678,0.67678,0.67673,0.67675,1035499996.0
2005-10-31 18:02:00,0.67674,0.6768,0.67672,0.67675,1378100018.0
2005-10-31 18:03:00,0.67675,0.67689,0.67675,0.67684,1898800000.0
2005-10-31 18:04:00,0.67684,0.677,0.6768,0.677,781100005.0
2005-10-31 18:05:00,0.67697,0.67698,0.6769,0.67693,1061699995.0
2005-10-31 18:06:00,0.67695,0.67716,0.67695,0.67711,1526699988.0
2005-10-31 18:07:00,0.67717,0.67731,0.67717,0.67727,2138200005.0
2005-10-31 18:08:00,0.6778,0.6779,0.6778,0.6778,931100004.0
2005-10-31 18:09:00,0.67732,0.67736,0.67727,0.67736,931100004.0
2005-10-31 18:10:00,0.6774,0.67743,0.67734,0.67735,908699985.0
2005-10-31 18:11:00,0.67733,0.67742,0.67732,0.67742,1269999992.0
2005-10-31 18:12:00,0.67742,0.6775,0.6774,0.6774,944700001.0
2005-10-31 18:13:00,0.67743,0.67757,0.67743,0.67755,960499992.0
2005-10-31 18:14:00,0.6776,0.67768,0.6775,0.67763,1611500000.0
2005-10-31 18:15:00,0.67762,0.67772,0.67756,0.67757,2103000011.0
2005-10-31 18:16:00,0.67762,0.67773,0.67755,0.67773,1079700008.0
2005-10-31 18:17:00,0.67777,0.67781,0.67773,0.67775,755399990.0
2005-10-31 18:18:00,0.67773,0.67776,0.67758,0.67766,786500006.0
2005-10-31 18:19:00,0.67764,0.67766,0.67755,0.67758,589400000.0
2005-10-31 18:20:00,0.67759,0.6777,0.6775,0.6777,519500007.0
2005-10-31 18:21:00,0.67768,0.67771,0.6776,0.67766,1021800014.0
2005-10-31 18:22:00,0.67769,0.67773,0.67766,0.67766,955099990.0
2005-10-31 18:23:00,0.67762,0.67771,0.67759,0.67771,1276299996.0
2005-10-31 18:24:00,0.67765,0.67773,0.67762,0.67773,1056999997.0
2005-10-31 18:25:00,0.67776,0.67787,0.6777,0.67775,862200001.0
2005-10-31 18:26:00,0.67776,0.67783,0.67773,0.67777,1059300008.0
2005-10-31 18:27:00,0.67778,0.67787,0.67778,0.67783,619999997.0
2005-10-31 18:28:00,0.67781,0.67787,0.67778,0.67787,585299998.0
2005-10-31 18:29:00,0.6779,0.67795,0.67786,0.67794,905100012.0
2005-10-31 18:30:00,0.67794,0.67797,0.67789,0.67794,632399994.0
2005-10-31 18:31:00,0.6779,0.67793,0.67783,0.67784,526899999.0
2005-10-31 18:32:00,0.67785,0.67785,0.67773,0.67775,561000001.0
2005-10-31 18:33:00,0.67778,0.67785,0.67773,0.67778,1174300003.0
2005-10-31 18:34:00,0.67773,0.67774,0.67763,0.67768,1062699997.0
2005-10-31 18:35:00,0.6777,0.6777,0.67763,0.67763,452500000.0
2005-10-31 18:36:00,0.6776,0.67765,0.6776,0.67765,188600003.0
2005-10-31 18:37:00,0.67768,0.67778,0.67761,0.67778,427599996.0
2005-10-31 18:38:00,0.67778,0.67786,0.67774,0.67777,313400000.0
2005-10-31 18:39:00,0.6778,0.67791,0.67776,0.67783,370099989.0
2005-10-31 18:40:00,0.6779,0.6779,0.6778,0.67786,476000003.0
2005-10-31 18:41:00,0.67787,0.67793,0.67783,0.6779,751299999.0
2005-10-31 18:42:00,0.67788,0.67794,0.67785,0.6779,583099996.0
2005-10-31 18:43:00,0.67785,0.67788,0.67782,0.67783,472700005.0
2005-10-31 18:44:00,0.67782,0.67783,0.67772,0.67772,635800003.0
2005-10-31 18:45:00,0.67775,0.67782,0.67772,0.67775,331800000.0
2005-10-31 18:46:00,0.67783,0.67783,0.67777,0.6778,107800000.0
2005-10-31 18:47:00,0.67779,0.67779,0.6777,0.67771,277199996.0
2005-10-31 18:48:00,0.67766,0.6777,0.6776,0.6777,338900005.0
2005-10-31 18:49:00,0.67766,0.67778,0.67766,0.67778,151600000.0
2005-10-31 18:50:00,0.67779,0.67783,0.67779,0.67783,120100001.0
2005-10-31 18:51:00,0.67783,0.67786,0.67775,0.6778,421899998.0
2005-10-31 18:52:00,0.67782,0.67787,0.67779,0.6778,574200011.0
2005-10-31 18:53:00,0.67782,0.67787,0.67777,0.67777,437599999.0
2005-10-31 18:54:00,0.67785,0.67794,0.67783,0.67794,231099999.0
2005-10-31 18:55:00,0.67792,0.67799,0.67787,0.6779,608699997.0
2005-10-31 18:56:00,0.67788,0.67791,0.67785,0.67787,266099997.0
2005-10-31 18:57:00,0.67785,0.67787,0.67778,0.67778,340299999.0
2005-10-31 18:58:00,0.67778,0.67801,0.67778,0.67783,1022099992.0
2005-10-31 18:59:00,0.6778,0.67788,0.67779,0.67782,660200000.0
2005-10-31 19:00:00,0.6778,0.67789,0.6778,0.67789,495500001.0
2005-10-31 19:01:00,0.67786,0.67786,0.6778,0.67785,103999999.0
2005-10-31 19:02:00,0.67785,0.67788,0.67777,0.67785,435700008.0
2005-10-31 19:03:00,0.67783,0.6779,0.67778,0.67782,601800004.0
2005-10-31 19:04:00,0.67785,0.67785,0.67778,0.67784,245399998.0
2005-10-31 19:05:00,0.67782,0.67789,0.67779,0.67784,452399995.0
2005-10-31 19:06:00,0.67779,0.67792,0.67779,0.67785,567500004.0
2005-10-31 19:07:00,0.67792,0.67794,0.67785,0.67787,303199997.0
2005-10-31 19:08:00,0.67793,0.67797,0.67785,0.67789,915499994.0
2005-10-31 19:09:00,0.6779,0.67802,0.6779,0.67795,493599997.0
2005-10-31 19:10:00,0.67795,0.678,0.67792,0.678,345299998.0
2005-10-31 19:11:00,0.67797,0.67797,0.67792,0.67795,293199999.0
2005-10-31 19:12:00,0.67788,0.67788,0.6778,0.67782,245800001.0
2005-10-31 19:13:00,0.67777,0.67785,0.67765,0.67765,436099998.0
2005-10-31 19:14:00,0.67767,0.67772,0.67765,0.67768,262299999.0
2005-10-31 19:15:00,0.6777,0.67778,0.67766,0.67775,617900008.0
2005-10-31 19:16:00,0.67778,0.67778,0.67773,0.67778,131700004.0
2005-10-31 19:17:00,0.67776,0.6778,0.67776,0.6778,441799997.0
2005-10-31 19:18:00,0.67778,0.6778,0.67776,0.67777,341400004.0
2005-10-31 19:19:00,0.67775,0.67781,0.67774,0.67775,530399998.0
2005-10-31 19:20:00,0.67772,0.67779,0.67772,0.67774,383300001.0
2005-10-31 19:21:00,0.67772,0.67775,0.6777,0.67773,244299997.0
2005-10-31 19:22:00,0.67776,0.67779,0.67771,0.67778,308499999.0
2005-10-31 19:23:00,0.67777,0.67783,0.67774,0.67777,324199997.0
2005-10-31 19:24:00,0.67776,0.6778,0.67776,0.67778,140399997.0
2005-10-31 19:25:00,0.67778,0.67785,0.67772,0.67785,212800002.0
2005-10-31 19:26:00,0.67786,0.67786,0.67778,0.67781,583399993.0
2005-10-31 19:27:00,0.67782,0.67789,0.67778,0.67785,852199998.0
2005-10-31 19:28:00,0.67782,0.67788,0.67782,0.67786,276200003.0
2005-10-31 19:29:00,0.6778,0.6778,0.67772,0.67776,455500005.0
2005-10-31 19:30:00,0.67772,0.67773,0.67767,0.67772,501999999.0
2005-10-31 19:31:00,0.67772,0.6778,0.67767,0.67767,674400007.0
2005-10-31 19:32:00,0.67766,0.6777,0.67761,0.6777,453400001.0
2005-10-31 19:33:00,0.67767,0.67767,0.6776,0.67767,308599992.0
2005-10-31 19:34:00,0.67768,0.67773,0.67767,0.67773,587400004.0
2005-10-31 19:35:00,0.67777,0.67785,0.67776,0.67785,499700000.0
2005-10-31 19:36:00,0.67786,0.67786,0.67773,0.67776,629300006.0
2005-10-31 19:37:00,0.67775,0.6778,0.67772,0.67772,433299998.0
2005-10-31 19:38:00,0.67772,0.67779,0.67771,0.67772,282100000.0
2005-10-31 19:39:00,0.6777,0.67775,0.6777,0.67775,844599996.0
2005-10-31 19:40:00,0.67772,0.6778,0.67771,0.67772,445899996.0
2005-10-31 19:41:00,0.67772,0.67775,0.67768,0.67773,467799996.0
2005-10-31 19:42:00,0.67773,0.67775,0.6777,0.67775,194199998.0
2005-10-31 19:43:00,0.67773,0.67773,0.6777,0.6777,202799997.0
2005-10-31 19:44:00,0.67766,0.67768,0.67758,0.67758,431200005.0
2005-10-31 19:45:00,0.67761,0.67764,0.67758,0.67762,285200003.0
2005-10-31 19:46:00,0.67765,0.67767,0.67765,0.67765,163400000.0
2005-10-31 19:47:00,0.67765,0.67765,0.67759,0.67763,69800001.0
2005-10-31 19:48:00,0.67762,0.67765,0.67762,0.67765,111900002.0
2005-10-31 19:49:00,0.67762,0.67763,0.67759,0.6776,322199993.0
2005-10-31 19:50:00,0.6776,0.67766,0.67758,0.67758,288700002.0
2005-10-31 19:51:00,0.6776,0.67762,0.67755,0.6776,436800001.0
2005-10-31 19:52:00,0.67761,0.67766,0.67761,0.67764,186200000.0
2005-10-31 19:53:00,0.67764,0.67767,0.67761,0.67761,79600000.0
2005-10-31 19:54:00,0.67758,0.67759,0.67752,0.67759,146000000.0
2005-10-31 19:55:00,0.67763,0.67763,0.6776,0.6776,93400000.0
2005-10-31 19:56:00,0.67758,0.67758,0.67751,0.67751,156600001.0
2005-10-31 19:57:00,0.67751,0.67757,0.67749,0.67749,699500010.0
2005-10-31 19:58:00,0.67748,0.6775,0.67747,0.67747,337000001.0
2005-10-31 19:59:00,0.67747,0.67753,0.67744,0.67747,454800006.0
2005-10-31 20:00:00,0.67754,0.6776,0.67752,0.6776,249800002.0
2005-10-31 20:01:00,0.67763,0.67771,0.67762,0.67767,299600000.0
2005-10-31 20:02:00,0.67767,0.67768,0.67762,0.67762,102900000.0
2005-10-31 20:03:00,0.67763,0.67766,0.67757,0.67761,186700001.0
2005-10-31 20:04:00,0.67758,0.67758,0.67749,0.6775,138899998.0
2005-10-31 20:05:00,0.6775,0.67753,0.67746,0.67747,184800002.0
2005-10-31 20:06:00,0.67743,0.67748,0.67743,0.67746,110299998.0
2005-10-31 20:07:00,0.67739,0.67739,0.67716,0.6772,217000002.0
2005-10-31 20:08:00,0.67726,0.67736,0.67726,0.6773,722300007.0
2005-10-31 20:09:00,0.67725,0.67731,0.67725,0.6773,211900001.0
2005-10-31 20:10:00,0.67729,0.67731,0.67725,0.67729,155599998.0
2005-10-31 20:11:00,0.67728,0.67733,0.67726,0.6773,207199999.0
2005-10-31 20:12:00,0.6773,0.67732,0.67722,0.6773,1001299999.0
2005-10-31 20:13:00,0.67726,0.67727,0.67717,0.67719,350699997.0
2005-10-31 20:14:00,0.6772,0.67725,0.67719,0.67719,409500002.0
2005-10-31 20:15:00,0.67719,0.67719,0.67712,0.67717,852300007.0
2005-10-31 20:16:00,0.6772,0.67722,0.67718,0.67719,413800004.0
2005-10-31 20:17:00,0.67718,0.6772,0.67715,0.67718,56800000.0
2005-10-31 20:18:00,0.67721,0.67725,0.67718,0.67718,218899995.0
2005-10-31 20:19:00,0.67721,0.67728,0.6772,0.67722,622800006.0
2005-10-31 20:20:00,0.67725,0.67736,0.67725,0.67736,498499997.0
2005-10-31 20:21:00,0.67738,0.67742,0.67732,0.67732,137100000.0
2005-10-31 20:22:00,0.67734,0.67748,0.67734,0.67748,73700000.0
2005-10-31 20:23:00,0.67751,0.6776,0.67751,0.67755,537499999.0
2005-10-31 20:24:00,0.67753,0.67758,0.67751,0.67751,418800007.0
2005-10-31 20:25:00,0.67749,0.67754,0.67741,0.67741,403100004.0
2005-10-31 20:26:00,0.67739,0.67749,0.67739,0.67742,819600004.0
2005-10-31 20:27:00,0.67738,0.67745,0.67738,0.67741,356800004.0
2005-10-31 20:28:00,0.67746,0.67751,0.67743,0.67745,326699999.0
2005-10-31 20:29:00,0.67749,0.67757,0.67748,0.67752,599800003.0
2005-10-31 20:30:00,0.67753,0.67758,0.6775,0.67755,1844400000.0
2005-10-31 20:31:00,0.67755,0.67758,0.67748,0.6775,1038100001.0
2005-10-31 20:32:00,0.67752,0.67755,0.67743,0.6775,1346999985.0
2005-10-31 20:33:00,0.6775,0.67753,0.67749,0.6775,310799994.0
2005-10-31 20:34:00,0.67747,0.67747,0.67739,0.67745,452600005.0
2005-10-31 20:35:00,0.67749,0.67749,0.6774,0.67741,265700002.0
2005-10-31 20:36:00,0.67742,0.67746,0.67741,0.67742,439100002.0
2005-10-31 20:37:00,0.67741,0.67745,0.67738,0.67738,478000004.0
2005-10-31 20:38:00,0.67735,0.67742,0.67735,0.67735,765200001.0
2005-10-31 20:39:00,0.67735,0.67741,0.67735,0.67735,525900005.0
2005-10-31 20:40:00,0.67738,0.67754,0.67738,0.67742,486999999.0
2005-10-31 20:41:00,0.67742,0.67748,0.67738,0.67745,252200002.0
2005-10-31 20:42:00,0.67748,0.67749,0.67746,0.67746,108899999.0
2005-10-31 20:43:00,0.67748,0.67753,0.67745,0.67745,520200001.0
2005-10-31 20:44:00,0.6775,0.67751,0.67743,0.67743,997200002.0
2005-10-31 20:45:00,0.67742,0.67745,0.6774,0.67742,394299997.0
2005-10-31 20:46:00,0.67746,0.67746,0.67735,0.67738,303700005.0
2005-10-31 20:47:00,0.6774,0.67747,0.6774,0.67747,613100003.0
2005-10-31 20:48:00,0.6774,0.67748,0.67738,0.6774,709200010.0
2005-10-31 20:49:00,0.67742,0.67745,0.6774,0.67741,255699996.0
2005-10-31 20:50:00,0.67742,0.67745,0.67736,0.67743,1235700008.0
2005-10-31 20:51:00,0.67742,0.67747,0.67741,0.67747,484199999.0
2005-10-31 20:52:00,0.67749,0.67751,0.67741,0.67747,621899996.0
2005-10-31 20:53:00,0.6775,0.67752,0.67745,0.67747,965799999.0
2005-10-31 20:54:00,0.67748,0.67749,0.67738,0.67749,422700006.0
2005-10-31 20:55:00,0.67749,0.67749,0.67742,0.67747,437600003.0
2005-10-31 20:56:00,0.67748,0.6775,0.6774,0.67745,1069199996.0
2005-10-31 20:57:00,0.67742,0.67748,0.67742,0.67745,1145300009.0
2005-10-31 20:58:00,0.67745,0.67753,0.67745,0.6775,826199996.0
2005-10-31 20:59:00,0.6775,0.67755,0.67741,0.67745,1882599993.0
2005-10-31 21:00:00,0.67748,0.67752,0.67745,0.6775,1654799999.0
2005-10-31 21:01:00,0.6775,0.67752,0.67745,0.6775,1204599988.0
2005-10-31 21:02:00,0.6775,0.6775,0.67745,0.67747,328400007.0
2005-10-31 21:03:00,0.67746,0.67752,0.67742,0.67743,842700006.0
2005-10-31 21:04:00,0.67742,0.67742,0.6774,0.67742,638100000.0
2005-10-31 21:05:00,0.6774,0.67748,0.67738,0.67747,551099996.0
2005-10-31 21:06:00,0.67749,0.67752,0.67745,0.67752,631399998.0
2005-10-31 21:07:00,0.6775,0.67763,0.6775,0.67761,164900004.0
2005-10-31 21:08:00,0.67764,0.6777,0.67762,0.67767,102900001.0
2005-10-31 21:09:00,0.6777,0.67773,0.67767,0.67773,461799996.0
2005-10-31 21:10:00,0.67773,0.67773,0.67766,0.67766,197799997.0
2005-10-31 21:11:00,0.67765,0.67765,0.67765,0.67765,219699997.0
2005-10-31 21:12:00,0.67762,0.67765,0.67762,0.67765,128200001.0
2005-10-31 21:13:00,0.67765,0.67768,0.67762,0.67762,320300003.0
2005-10-31 21:14:00,0.67765,0.67768,0.6776,0.67763,760299993.0
2005-10-31 21:15:00,0.67763,0.67765,0.6776,0.67765,399199999.0
2005-10-31 21:16:00,0.67764,0.67771,0.6776,0.67771,538400009.0
2005-10-31 21:17:00,0.67768,0.67769,0.67757,0.6776,113200001.0
2005-10-31 21:18:00,0.67758,0.67763,0.67751,0.67754,139500000.0
2005-10-31 21:19:00,0.67753,0.67755,0.6775,0.6775,493800001.0
2005-10-31 21:20:00,0.67752,0.67755,0.6775,0.67755,1133200000.0
2005-10-31 21:21:00,0.67752,0.67752,0.67745,0.67745,442999998.0
2005-10-31 21:22:00,0.6775,0.67756,0.67748,0.67756,823300003.0
2005-10-31 21:23:00,0.67756,0.67756,0.6775,0.6775,97999999.0
2005-10-31 21:24:00,0.67752,0.67754,0.6775,0.6775,194999998.0
2005-10-31 21:25:00,0.67751,0.67765,0.67751,0.67755,248400000.0
2005-10-31 21:26:00,0.67755,0.67755,0.67752,0.67752,115200002.0
2005-10-31 21:27:00,0.67756,0.67759,0.67754,0.67756,147899997.0
2005-10-31 21:28:00,0.67757,0.67762,0.67752,0.67754,278500000.0
2005-10-31 21:29:00,0.67759,0.67759,0.67749,0.67752,276799999.0
2005-10-31 21:30:00,0.6775,0.67753,0.6775,0.67753,85399998.0
2005-10-31 21:31:00,0.67753,0.67755,0.6775,0.67753,209500000.0
2005-10-31 21:32:00,0.67753,0.67758,0.67752,0.67755,677500009.0
2005-10-31 21:33:00,0.67753,0.67757,0.67748,0.67748,543900004.0
2005-10-31 21:34:00,0.6775,0.67755,0.67748,0.67748,651999998.0
2005-10-31 21:35:00,0.67746,0.67746,0.6773,0.67731,217899997.0
2005-10-31 21:36:00,0.67731,0.67734,0.67722,0.67722,59100000.0
2005-10-31 21:37:00,0.67725,0.67725,0.67722,0.67725,282400002.0
2005-10-31 21:38:00,0.67724,0.67732,0.67724,0.6773,159600002.0
2005-10-31 21:39:00,0.67724,0.67735,0.67724,0.67735,122300001.0
2005-10-31 21:40:00,0.67732,0.67744,0.67732,0.67733,138899998.0
2005-10-31 21:41:00,0.67733,0.67735,0.67732,0.67735,99100000.0
2005-10-31 21:42:00,0.67733,0.67733,0.67728,0.67733,151099997.0
2005-10-31 21:43:00,0.67731,0.67734,0.67728,0.6773,321500003.0
2005-10-31 21:44:00,0.67728,0.6773,0.67724,0.6773,405300003.0
2005-10-31 21:45:00,0.6773,0.6773,0.6773,0.6773,62400002.0
2005-10-31 21:46:00,0.6773,0.6773,0.6773,0.6773,381100007.0
2005-10-31 21:47:00,0.6773,0.67732,0.6773,0.6773,336299993.0
2005-10-31 21:48:00,0.67729,0.67729,0.67721,0.67722,171500004.0
2005-10-31 21:49:00,0.67722,0.67728,0.67722,0.67728,171099996.0
2005-10-31 21:50:00,0.67727,0.6773,0.67724,0.6773,185000001.0
2005-10-31 21:51:00,0.67729,0.67729,0.67723,0.67727,305799998.0
2005-10-31 21:52:00,0.67725,0.67729,0.67725,0.67725,206800000.0
2005-10-31 21:53:00,0.67729,0.67729,0.67722,0.67722,63799997.0
2005-10-31 21:54:00,0.67722,0.67725,0.6772,0.67722,350300006.0
2005-10-31 21:55:00,0.67722,0.67724,0.67715,0.67715,150199997.0
2005-10-31 21:56:00,0.67718,0.67718,0.67715,0.67715,144399999.0
2005-10-31 21:57:00,0.67719,0.67725,0.67717,0.67719,406499998.0
2005-10-31 21:58:00,0.6772,0.67722,0.6772,0.67722,104599995.0
2005-10-31 21:59:00,0.6772,0.67727,0.67716,0.67727,433699998.0
2005-10-31 22:00:00,0.67726,0.67732,0.67725,0.67725,214300001.0
2005-10-31 22:01:00,0.67725,0.67725,0.67715,0.67723,388900001.0
2005-10-31 22:02:00,0.67725,0.6773,0.67721,0.67721,529199998.0
2005-10-31 22:03:00,0.6772,0.67723,0.67717,0.67719,362800001.0
2005-10-31 22:04:00,0.67718,0.6772,0.67712,0.67718,272300001.0
2005-10-31 22:05:00,0.67715,0.6772,0.67715,0.67718,245300003.0
2005-10-31 22:06:00,0.6772,0.6772,0.67717,0.67718,132300001.0
2005-10-31 22:07:00,0.67715,0.6772,0.67715,0.6772,135799997.0
2005-10-31 22:08:00,0.6772,0.67727,0.67719,0.6772,234800000.0
2005-10-31 22:09:00,0.67722,0.67724,0.67719,0.67724,214900001.0
2005-10-31 22:10:00,0.67722,0.67728,0.6772,0.67723,127200002.0
2005-10-31 22:11:00,0.67725,0.67725,0.67722,0.67722,102800001.0
2005-10-31 22:12:00,0.67723,0.67723,0.67718,0.67718,417100001.0
2005-10-31 22:13:00,0.67717,0.67718,0.67717,0.67718,87300000.0
2005-10-31 22:14:00,0.67719,0.67735,0.67719,0.67735,144700002.0
2005-10-31 22:15:00,0.67732,0.67742,0.67731,0.67732,753900005.0
2005-10-31 22:16:00,0.67729,0.67732,0.67722,0.67729,556700004.0
2005-10-31 22:17:00,0.67729,0.67732,0.67722,0.67728,171600002.0
2005-10-31 22:18:00,0.67729,0.67729,0.67725,0.67726,131799999.0
2005-10-31 22:19:00,0.67729,0.67729,0.67721,0.67722,114100001.0
2005-10-31 22:20:00,0.67723,0.67723,0.6772,0.67723,42499999.0
2005-10-31 22:21:00,0.67723,0.67724,0.67719,0.6772,405900003.0
2005-10-31 22:22:00,0.67721,0.67721,0.67715,0.67719,405700000.0
2005-10-31 22:23:00,0.67718,0.67726,0.67713,0.67713,554899997.0
2005-10-31 22:24:00,0.67715,0.6772,0.67712,0.67717,392500003.0
2005-10-31 22:25:00,0.67715,0.6772,0.67715,0.6772,297999995.0
2005-10-31 22:26:00,0.67717,0.6772,0.67715,0.67717,331599995.0
2005-10-31 22:27:00,0.67717,0.67718,0.67717,0.67717,125200002.0
2005-10-31 22:28:00,0.67717,0.6772,0.67715,0.67715,91900000.0
2005-10-31 22:29:00,0.67718,0.67718,0.67705,0.67705,391400000.0
2005-10-31 22:30:00,0.67709,0.67713,0.67708,0.67708,129500000.0
2005-10-31 22:31:00,0.6771,0.67712,0.67708,0.6771,45400000.0
2005-10-31 22:32:00,0.67715,0.67722,0.67715,0.6772,247800001.0
2005-10-31 22:33:00,0.6772,0.67723,0.6772,0.67723,177299998.0
2005-10-31 22:34:00,0.67722,0.67722,0.67718,0.6772,370099997.0
2005-10-31 22:35:00,0.6772,0.67723,0.67715,0.67723,279899996.0
2005-10-31 22:36:00,0.67724,0.67725,0.67717,0.67717,174299999.0
2005-10-31 22:37:00,0.67715,0.67715,0.6771,0.6771,327400005.0
2005-10-31 22:38:00,0.67715,0.6772,0.67715,0.6772,50400000.0
2005-10-31 22:39:00,0.67722,0.67723,0.6772,0.67722,370800002.0
2005-10-31 22:40:00,0.67715,0.67718,0.67711,0.67715,412099998.0
2005-10-31 22:41:00,0.67713,0.67715,0.67711,0.67712,163900002.0
2005-10-31 22:42:00,0.67702,0.6771,0.67702,0.67706,315499993.0
2005-10-31 22:43:00,0.67707,0.67707,0.67707,0.67707,44699999.0
2005-10-31 22:44:00,0.6771,0.6771,0.67707,0.6771,231500002.0
2005-10-31 22:45:00,0.67713,0.67713,0.67707,0.6771,89500001.0
2005-10-31 22:46:00,0.6771,0.67711,0.67707,0.67707,40900001.0
2005-10-31 22:47:00,0.67707,0.67707,0.67699,0.67699,250799994.0
2005-10-31 22:48:00,0.67698,0.67702,0.67687,0.67696,306800006.0
2005-10-31 22:49:00,0.6771,0.67715,0.67705,0.67705,133900000.0
2005-10-31 22:50:00,0.6771,0.67712,0.67707,0.67707,158999996.0
2005-10-31 22:51:00,0.67671,0.67693,0.67671,0.67677,178199999.0
2005-10-31 22:52:00,0.67708,0.67708,0.67705,0.67705,72700002.0
2005-10-31 22:53:00,0.67705,0.67713,0.67705,0.67708,154799997.0
2005-10-31 22:54:00,0.67705,0.67706,0.677,0.67703,196400002.0
2005-10-31 22:55:00,0.67701,0.67701,0.67697,0.67697,121299999.0
2005-10-31 22:56:00,0.67694,0.67697,0.67688,0.67693,189599995.0
2005-10-31 22:57:00,0.67689,0.67692,0.67685,0.67692,181299999.0
2005-10-31 22:58:00,0.67692,0.67695,0.67685,0.6769,332399995.0
2005-10-31 22:59:00,0.67689,0.6769,0.67677,0.67677,99900001.0
2005-10-31 23:00:00,0.67666,0.67701,0.67666,0.67689,180300003.0
2005-10-31 23:01:00,0.67692,0.67692,0.67692,0.67692,12700000.0
2005-10-31 23:02:00,0.6769,0.67693,0.67687,0.67688,243200001.0
2005-10-31 23:03:00,0.6769,0.6769,0.67688,0.6769,109700002.0
2005-10-31 23:04:00,0.67691,0.67697,0.67691,0.67691,81900001.0
2005-10-31 23:05:00,0.67692,0.67695,0.67692,0.67695,125900000.0
2005-10-31 23:06:00,0.67695,0.67698,0.67693,0.67695,137200004.0
2005-10-31 23:07:00,0.6769,0.67692,0.6769,0.67692,47199999.0
2005-10-31 23:08:00,0.67687,0.67692,0.67687,0.67687,123200003.0
2005-10-31 23:09:00,0.6769,0.67692,0.67685,0.6769,178000000.0
2005-10-31 23:10:00,0.67689,0.67694,0.67688,0.67694,95399998.0
2005-10-31 23:11:00,0.67699,0.67703,0.67692,0.67694,224799998.0
2005-10-31 23:12:00,0.67692,0.67701,0.67689,0.67701,120100002.0
2005-10-31 23:13:00,0.67697,0.677,0.67697,0.677,54700000.0
2005-10-31 23:14:00,0.67698,0.67702,0.67695,0.67697,117200000.0
2005-10-31 23:15:00,0.67698,0.67702,0.67697,0.677,94800001.0
2005-10-31 23:16:00,0.67699,0.677,0.67692,0.67692,164100000.0
2005-10-31 23:17:00,0.67695,0.67702,0.67692,0.67702,146200001.0
2005-10-31 23:18:00,0.67696,0.67706,0.67695,0.67706,77000000.0
2005-10-31 23:19:00,0.67699,0.67699,0.67697,0.67697,44700002.0
2005-10-31 23:20:00,0.67693,0.67704,0.67693,0.67704,249899996.0
2005-10-31 23:21:00,0.67703,0.67708,0.67702,0.67702,120699998.0
2005-10-31 23:22:00,0.67705,0.67716,0.67705,0.67712,124399999.0
2005-10-31 23:23:00,0.6771,0.67716,0.67709,0.6771,142099999.0
2005-10-31 23:24:00,0.6771,0.67716,0.677,0.67712,272500000.0
2005-10-31 23:25:00,0.67713,0.67717,0.6771,0.67712,249100003.0
2005-10-31 23:26:00,0.67713,0.67724,0.67713,0.67724,97400001.0
2005-10-31 23:27:00,0.67719,0.6772,0.67719,0.6772,8800000.0
2005-10-31 23:28:00,0.67726,0.67727,0.67722,0.67727,130599999.0
2005-10-31 23:29:00,0.67721,0.67725,0.67717,0.67717,130200000.0
2005-10-31 23:30:00,0.67718,0.67722,0.67715,0.67718,195799995.0
2005-10-31 23:31:00,0.6772,0.67725,0.67717,0.67725,131000001.0
2005-10-31 23:32:00,0.67728,0.67728,0.67722,0.67722,145799997.0
2005-10-31 23:33:00,0.67723,0.67723,0.67715,0.6772,82400001.0
2005-10-31 23:34:00,0.67722,0.67724,0.67718,0.67721,122700002.0
2005-10-31 23:35:00,0.67724,0.67725,0.67718,0.67721,138400001.0
2005-10-31 23:36:00,0.67719,0.67719,0.67709,0.67709,190699997.0
2005-10-31 23:37:00,0.67688,0.67693,0.67679,0.67687,135500002.0
2005-10-31 23:38:00,0.67709,0.67719,0.67709,0.67713,67200000.0
2005-10-31 23:39:00,0.67717,0.67725,0.67715,0.67723,145100000.0
2005-10-31 23:40:00,0.67732,0.67736,0.67732,0.67736,47800001.0
2005-10-31 23:41:00,0.67745,0.67745,0.6774,0.6774,91800000.0
2005-10-31 23:42:00,0.6774,0.6774,0.67727,0.67727,72000002.0
2005-10-31 23:43:00,0.67727,0.6773,0.67726,0.67727,165900003.0
2005-10-31 23:44:00,0.67731,0.67738,0.67731,0.67738,107700001.0
2005-10-31 23:45:00,0.67744,0.67749,0.67744,0.67749,58999998.0
2005-10-31 23:46:00,0.67748,0.67748,0.67743,0.67743,38300001.0
2005-10-31 23:47:00,0.67742,0.6775,0.67736,0.67736,134000000.0
2005-10-31 23:48:00,0.67737,0.67741,0.67737,0.6774,57499999.0
2005-10-31 23:49:00,0.67745,0.67745,0.67733,0.67737,118999998.0
2005-10-31 23:50:00,0.67742,0.67742,0.67738,0.67738,57399999.0
2005-10-31 23:51:00,0.67736,0.6774,0.67732,0.6774,71200000.0
2005-10-31 23:52:00,0.67733,0.6774,0.67733,0.6774,17000000.0
2005-10-31 23:53:00,0.67737,0.67743,0.67734,0.67743,131900000.0
2005-10-31 23:54:00,0.6775,0.6775,0.67735,0.67735,74300001.0
2005-10-31 23:55:00,0.67739,0.67742,0.67732,0.67742,88400002.0
2005-10-31 23:56:00,0.67741,0.67741,0.67732,0.6774,102400001.0
2005-10-31 23:57:00,0.67746,0.67751,0.67743,0.67743,238899998.0
2005-10-31 23:58:00,0.6775,0.67754,0.67724,0.67754,169199999.0
2005-10-31 23:59:00,0.67743,0.67747,0.67741,0.67741,131199998.0
2005-11-01 00:00:00,0.67738,0.67746,0.67736,0.67736,221400003.0
2005-11-01 00:01:00,0.67693,0.67715,0.67684,0.67705,222100001.0
2005-11-01 00:02:00,0.67677,0.67705,0.67669,0.67691,156200001.0
2005-11-01 00:03:00,0.67702,0.6771,0.67673,0.67689,72200001.0
2005-11-01 00:04:00,0.67678,0.67727,0.67678,0.6771,210499999.0
2005-11-01 00:05:00,0.67707,0.67727,0.67695,0.67704,288300002.0
2005-11-01 00:06:00,0.67671,0.67722,0.67669,0.6771,78300000.0
2005-11-01 00:07:00,0.67707,0.67712,0.67685,0.67687,124100001.0
2005-11-01 00:08:00,0.67698,0.6772,0.67683,0.67714,199500001.0
2005-11-01 00:09:00,0.67715,0.67731,0.67703,0.67713,172299997.0
2005-11-01 00:10:00,0.67682,0.6773,0.67682,0.677,128600000.0
2005-11-01 00:11:00,0.677,0.67727,0.67696,0.67719,183600002.0
2005-11-01 00:12:00,0.67727,0.67731,0.67693,0.677,141000001.0
2005-11-01 00:13:00,0.6771,0.67733,0.67703,0.67716,203199999.0
2005-11-01 00:14:00,0.67712,0.6773,0.67707,0.6773,259899994.0
2005-11-01 00:15:00,0.67728,0.67736,0.67707,0.67721,88899998.0
2005-11-01 00:16:00,0.67713,0.67755,0.67713,0.67731,143599998.0
2005-11-01 00:17:00,0.67732,0.6774,0.67717,0.67731,251400002.0
2005-11-01 00:18:00,0.67722,0.67736,0.67712,0.67734,177299996.0
2005-11-01 00:19:00,0.67746,0.67746,0.67705,0.67724,75900000.0
2005-11-01 00:20:00,0.6771,0.67724,0.67697,0.67702,140499999.0
2005-11-01 00:21:00,0.67712,0.67726,0.67703,0.67704,153600004.0
2005-11-01 00:22:00,0.6768,0.67726,0.67679,0.67718,215300000.0
2005-11-01 00:23:00,0.677,0.67732,0.67696,0.67718,263500001.0
2005-11-01 00:24:00,0.6772,0.67735,0.67715,0.67725,174699999.0
2005-11-01 00:25:00,0.67715,0.67742,0.67706,0.67738,150400002.0
2005-11-01 00:26:00,0.6774,0.67748,0.67717,0.67729,154600002.0
2005-11-01 00:27:00,0.67727,0.67736,0.67705,0.67728,140600000.0
2005-11-01 00:28:00,0.6774,0.67744,0.67718,0.67726,91700000.0
2005-11-01 00:29:00,0.67734,0.67743,0.67713,0.67718,227000003.0
2005-11-01 00:30:00,0.67722,0.67727,0.67685,0.67703,172899997.0
2005-11-01 00:31:00,0.67726,0.67735,0.67714,0.67719,156900003.0
2005-11-01 00:32:00,0.67708,0.67732,0.67697,0.6771,232799998.0
2005-11-01 00:33:00,0.67707,0.6772,0.67706,0.67719,140700002.0
2005-11-01 00:34:00,0.67696,0.67719,0.67696,0.67715,184099994.0
2005-11-01 00:35:00,0.67705,0.67729,0.67703,0.67722,214499999.0
2005-11-01 00:36:00,0.67702,0.67722,0.67696,0.67704,86200002.0
2005-11-01 00:37:00,0.67717,0.67734,0.67704,0.67714,228899999.0
2005-11-01 00:38:00,0.67704,0.67727,0.67694,0.677,231200000.0
2005-11-01 00:39:00,0.67698,0.67731,0.67695,0.67731,167899997.0
2005-11-01 00:40:00,0.67742,0.67742,0.67709,0.67709,122800000.0
2005-11-01 00:41:00,0.67722,0.67729,0.67701,0.67713,172800002.0
2005-11-01 00:42:00,0.67687,0.67703,0.67675,0.67698,220000001.0
2005-11-01 00:43:00,0.67707,0.67729,0.67707,0.67719,55900001.0
2005-11-01 00:44:00,0.67685,0.67732,0.67682,0.67726,27600000.0
2005-11-01 00:45:00,0.67712,0.67741,0.67702,0.67718,255400000.0
2005-11-01 00:46:00,0.67692,0.6773,0.67692,0.67711,161899997.0
2005-11-01 00:47:00,0.67735,0.67735,0.67717,0.6772,56800000.0
2005-11-01 00:48:00,0.67719,0.67731,0.67715,0.6773,194599997.0
2005-11-01 00:49:00,0.67736,0.67738,0.67727,0.67729,59300000.0
2005-11-01 00:50:00,0.67738,0.67742,0.67712,0.67712,89099998.0
2005-11-01 00:51:00,0.67718,0.67743,0.67718,0.67743,66700000.0
2005-11-01 00:52:00,0.67734,0.67741,0.67725,0.67741,216399999.0
2005-11-01 00:53:00,0.67733,0.67735,0.67728,0.67735,71100001.0
2005-11-01 00:54:00,0.6774,0.67755,0.6774,0.67754,149099999.0
2005-11-01 00:55:00,0.67756,0.67764,0.67751,0.67764,83600001.0
2005-11-01 00:56:00,0.67769,0.67771,0.67752,0.6777,114300000.0
2005-11-01 00:57:00,0.67765,0.6777,0.67722,0.67722,143500001.0
2005-11-01 00:58:00,0.67727,0.67768,0.67727,0.67768,152799998.0
2005-11-01 00:59:00,0.67763,0.67764,0.67757,0.67757,83699998.0
2005-11-01 01:00:00,0.6775,0.67753,0.67742,0.67753,118300002.0
2005-11-01 01:01:00,0.67757,0.67757,0.67753,0.67753,88799999.0
2005-11-01 01:02:00,0.67749,0.67749,0.67723,0.67745,196500002.0
2005-11-01 01:03:00,0.67752,0.67758,0.67752,0.67753,262799998.0
2005-11-01 01:04:00,0.67757,0.67757,0.67753,0.67756,166299998.0
2005-11-01 01:05:00,0.67759,0.67759,0.67746,0.67753,111499999.0
2005-11-01 01:06:00,0.67755,0.67755,0.67752,0.67755,140100003.0
2005-11-01 01:07:00,0.67751,0.67758,0.67744,0.67744,57400001.0
2005-11-01 01:08:00,0.67745,0.67753,0.67745,0.67748,191699999.0
2005-11-01 01:09:00,0.6775,0.6775,0.67745,0.67748,117799998.0
2005-11-01 01:10:00,0.67751,0.67755,0.67748,0.67753,260900001.0
2005-11-01 01:11:00,0.67753,0.67755,0.67751,0.67752,95699998.0
2005-11-01 01:12:00,0.67746,0.67748,0.67744,0.67748,112900000.0
2005-11-01 01:13:00,0.67748,0.6775,0.67747,0.6775,120600001.0
2005-11-01 01:14:00,0.67748,0.67749,0.67741,0.67743,207100002.0
2005-11-01 01:15:00,0.6774,0.6775,0.6774,0.6775,54000001.0
2005-11-01 01:16:00,0.67753,0.67753,0.67749,0.67751,83700001.0
2005-11-01 01:17:00,0.6775,0.6775,0.67747,0.67747,60400002.0
2005-11-01 01:18:00,0.67743,0.67751,0.67742,0.67749,220400003.0
2005-11-01 01:19:00,0.67756,0.67756,0.67742,0.67743,101700001.0
2005-11-01 01:20:00,0.67739,0.67747,0.67733,0.67747,187200001.0
2005-11-01 01:21:00,0.67747,0.67747,0.67739,0.67745,66200000.0
2005-11-01 01:22:00,0.6771,0.67726,0.67704,0.67722,99500000.0
2005-11-01 01:23:00,0.67722,0.67727,0.67696,0.67719,155099999.0
2005-11-01 01:24:00,0.67702,0.67718,0.67688,0.67718,250000004.0
2005-11-01 01:25:00,0.67725,0.67725,0.67695,0.67704,179099998.0
2005-11-01 01:26:00,0.67737,0.67746,0.67737,0.6774,149500000.0
2005-11-01 01:27:00,0.67746,0.67751,0.67743,0.67745,141500002.0
2005-11-01 01:28:00,0.67753,0.67756,0.67749,0.67749,97200004.0
2005-11-01 01:29:00,0.67748,0.67748,0.67742,0.67744,178099998.0
2005-11-01 01:30:00,0.67738,0.6774,0.67738,0.6774,57799999.0
2005-11-01 01:31:00,0.67735,0.67735,0.67725,0.67725,44500000.0
2005-11-01 01:32:00,0.67734,0.67734,0.67734,0.67734,41400000.0
2005-11-01 01:33:00,0.6774,0.67745,0.67739,0.67739,163799998.0
2005-11-01 01:34:00,0.67739,0.67739,0.67732,0.67732,110200002.0
2005-11-01 01:35:00,0.6771,0.67719,0.67696,0.67696,54200000.0
2005-11-01 01:36:00,0.67734,0.67739,0.67734,0.67736,59600001.0
2005-11-01 01:37:00,0.6774,0.6774,0.67733,0.67735,148900003.0
2005-11-01 01:38:00,0.67733,0.67741,0.67733,0.67737,149099998.0
2005-11-01 01:39:00,0.6774,0.6774,0.67734,0.67738,134200004.0
2005-11-01 01:40:00,0.67735,0.67742,0.67735,0.67738,167100001.0
2005-11-01 01:41:00,0.67739,0.67745,0.67738,0.67738,108499998.0
2005-11-01 01:42:00,0.6774,0.67744,0.67739,0.67742,164100003.0
2005-11-01 01:43:00,0.67739,0.67744,0.67737,0.67742,182800001.0
2005-11-01 01:44:00,0.67745,0.67745,0.6774,0.67742,168400001.0
2005-11-01 01:45:00,0.67745,0.67748,0.6774,0.67745,244399998.0
2005-11-01 01:46:00,0.67743,0.67743,0.67738,0.67738,184300004.0
2005-11-01 01:47:00,0.67745,0.67747,0.67745,0.67747,58200000.0
2005-11-01 01:48:00,0.67743,0.67745,0.67742,0.67745,216399998.0
2005-11-01 01:49:00,0.67742,0.67745,0.6774,0.6774,86800001.0
2005-11-01 01:50:00,0.6774,0.67745,0.6774,0.6774,81400003.0
2005-11-01 01:51:00,0.67745,0.67747,0.67742,0.67747,70000003.0
2005-11-01 01:52:00,0.67745,0.67745,0.67742,0.67745,89200000.0
2005-11-01 01:53:00,0.67744,0.67749,0.67744,0.67745,142200000.0
2005-11-01 01:54:00,0.67742,0.67748,0.67736,0.67742,269800001.0
2005-11-01 01:55:00,0.67742,0.67745,0.6774,0.67743,110300000.0
2005-11-01 01:56:00,0.67742,0.67746,0.67738,0.67746,57800001.0
2005-11-01 01:57:00,0.67747,0.6775,0.67747,0.6775,42200000.0
2005-11-01 01:58:00,0.67748,0.67753,0.67748,0.67753,95900001.0
2005-11-01 01:59:00,0.67754,0.67754,0.67747,0.67747,100100000.0
2005-11-01 02:00:00,0.67745,0.6775,0.67743,0.67743,109300001.0
2005-11-01 02:01:00,0.67745,0.67748,0.67737,0.67748,190900001.0
2005-11-01 02:02:00,0.67747,0.67753,0.67745,0.67747,126800001.0
2005-11-01 02:03:00,0.67743,0.6775,0.67735,0.67735,104399999.0
2005-11-01 02:04:00,0.67737,0.67737,0.67728,0.67728,180999998.0
2005-11-01 02:05:00,0.67725,0.67728,0.67716,0.67728,150700003.0
2005-11-01 02:06:00,0.67727,0.67732,0.67722,0.67728,138500000.0
2005-11-01 02:07:00,0.67735,0.67735,0.67723,0.67724,223799998.0
2005-11-01 02:08:00,0.67724,0.67734,0.67724,0.6773,84300001.0
2005-11-01 02:09:00,0.67737,0.67738,0.67733,0.67733,163000001.0
2005-11-01 02:10:00,0.67734,0.67736,0.67731,0.67732,258299999.0
2005-11-01 02:11:00,0.67736,0.6774,0.67731,0.67736,92599999.0
2005-11-01 02:12:00,0.67732,0.67735,0.67732,0.67735,6900000.0
2005-11-01 02:13:00,0.67729,0.67741,0.67729,0.67741,148699997.0
2005-11-01 02:14:00,0.6769,0.67716,0.67688,0.67704,97100000.0
2005-11-01 02:15:00,0.67737,0.67744,0.67736,0.67743,149000004.0
2005-11-01 02:16:00,0.67742,0.67743,0.67732,0.67734,219699998.0
2005-11-01 02:17:00,0.67712,0.67712,0.67691,0.677,104800001.0
2005-11-01 02:18:00,0.67732,0.67733,0.67732,0.67733,21500000.0
2005-11-01 02:19:00,0.67738,0.67739,0.67733,0.67739,63600000.0
2005-11-01 02:20:00,0.67737,0.67742,0.67737,0.6774,59499998.0
2005-11-01 02:21:00,0.67728,0.67728,0.67724,0.67724,17500000.0
2005-11-01 02:22:00,0.67715,0.67726,0.67715,0.67722,249999999.0
2005-11-01 02:23:00,0.67718,0.67718,0.67701,0.67713,106000001.0
2005-11-01 02:24:00,0.67719,0.6772,0.6771,0.67719,238799998.0
2005-11-01 02:25:00,0.67714,0.67725,0.67711,0.67725,32700000.0
2005-11-01 02:26:00,0.67723,0.67723,0.67713,0.67722,167900003.0
2005-11-01 02:27:00,0.6772,0.67725,0.6772,0.6772,221200005.0
2005-11-01 02:28:00,0.67724,0.67732,0.67722,0.67722,144700000.0
2005-11-01 02:29:00,0.6772,0.67732,0.67715,0.67732,89300001.0
2005-11-01 02:30:00,0.67732,0.67735,0.67729,0.67729,145900003.0
2005-11-01 02:31:00,0.67724,0.67735,0.67724,0.6773,48700001.0
2005-11-01 02:32:00,0.67731,0.67735,0.6773,0.67735,54300000.0
2005-11-01 02:33:00,0.67733,0.67737,0.6773,0.6773,128399999.0
2005-11-01 02:34:00,0.67728,0.67733,0.67728,0.67733,129199999.0
2005-11-01 02:35:00,0.67735,0.67735,0.67735,0.67735,10400000.0
2005-11-01 02:36:00,0.67733,0.67735,0.6773,0.67733,96500001.0
2005-11-01 02:37:00,0.67713,0.67713,0.67693,0.67703,175400003.0
2005-11-01 02:38:00,0.67736,0.67738,0.67734,0.67738,188699998.0
2005-11-01 02:39:00,0.67736,0.67736,0.67726,0.67726,72000002.0
2005-11-01 02:40:00,0.67728,0.67734,0.67724,0.67728,217800001.0
2005-11-01 02:41:00,0.67725,0.67736,0.67725,0.6773,195099998.0
2005-11-01 02:42:00,0.67726,0.67733,0.67726,0.67733,77599999.0
2005-11-01 02:43:00,0.67738,0.67738,0.6773,0.6773,44700000.0
2005-11-01 02:44:00,0.67732,0.67735,0.67732,0.67735,181900000.0
2005-11-01 02:45:00,0.6773,0.67731,0.67728,0.67728,91799999.0
2005-11-01 02:46:00,0.67725,0.6773,0.67725,0.67727,122099998.0
2005-11-01 02:47:00,0.6773,0.67739,0.6773,0.67732,101399998.0
2005-11-01 02:48:00,0.6773,0.67738,0.6773,0.67735,153199998.0
2005-11-01 02:49:00,0.67717,0.67717,0.67692,0.67702,174800003.0
2005-11-01 02:50:00,0.67697,0.67722,0.67693,0.67709,121899998.0
2005-11-01 02:51:00,0.67733,0.67733,0.67726,0.67729,93799999.0
2005-11-01 02:52:00,0.67728,0.6773,0.67725,0.6773,73100001.0
2005-11-01 02:53:00,0.6773,0.6773,0.67725,0.6773,91599997.0
2005-11-01 02:54:00,0.67728,0.67728,0.67715,0.67718,101399999.0
2005-11-01 02:55:00,0.67721,0.67729,0.67721,0.67729,196800004.0
2005-11-01 02:56:00,0.67722,0.67722,0.67708,0.67718,124900003.0
2005-11-01 02:57:00,0.67714,0.67716,0.67707,0.67715,158599996.0
2005-11-01 02:58:00,0.67718,0.67718,0.67707,0.67717,206400001.0
2005-11-01 02:59:00,0.67705,0.67711,0.67705,0.67709,100299999.0
2005-11-01 03:00:00,0.67711,0.67712,0.67705,0.67705,178800004.0
2005-11-01 03:01:00,0.67704,0.6771,0.67701,0.67705,153399998.0
2005-11-01 03:02:00,0.67707,0.67708,0.67707,0.67708,16800000.0
2005-11-01 03:03:00,0.67717,0.67717,0.67673,0.67674,286599999.0
2005-11-01 03:04:00,0.67708,0.6771,0.67705,0.67705,185699995.0
2005-11-01 03:05:00,0.67708,0.67712,0.67705,0.67708,207499998.0
2005-11-01 03:06:00,0.6771,0.6771,0.67702,0.6771,183600006.0
2005-11-01 03:07:00,0.67705,0.6771,0.67705,0.6771,161300000.0
2005-11-01 03:08:00,0.67708,0.67708,0.67708,0.67708,65400000.0
2005-11-01 03:09:00,0.6771,0.6771,0.67705,0.67705,35699999.0
2005-11-01 03:10:00,0.6771,0.6771,0.67705,0.67708,140899998.0
2005-11-01 03:11:00,0.67705,0.6771,0.67705,0.67707,129999998.0
2005-11-01 03:12:00,0.67711,0.67716,0.6771,0.67713,155900001.0
2005-11-01 03:13:00,0.67713,0.67715,0.67713,0.67715,9600000.0
2005-11-01 03:14:00,0.67715,0.67715,0.67712,0.67712,37399998.0
2005-11-01 03:15:00,0.67717,0.67717,0.67713,0.67713,2600000.0
2005-11-01 03:16:00,0.6772,0.6772,0.67712,0.67715,163399998.0
2005-11-01 03:17:00,0.6772,0.67722,0.67717,0.67722,74200000.0
2005-11-01 03:18:00,0.67722,0.67722,0.67718,0.67722,96499999.0
2005-11-01 03:19:00,0.6772,0.6772,0.6772,0.6772,28999999.0
2005-11-01 03:20:00,0.67718,0.67724,0.67715,0.67715,250000003.0
2005-11-01 03:21:00,0.67721,0.67724,0.67713,0.67718,256599997.0
2005-11-01 03:22:00,0.67719,0.67723,0.67715,0.67718,205600000.0
2005-11-01 03:23:00,0.67702,0.67709,0.67692,0.67696,230799998.0
2005-11-01 03:24:00,0.67721,0.67724,0.67716,0.67716,141899999.0
2005-11-01 03:25:00,0.67716,0.67716,0.67707,0.67712,174700007.0
2005-11-01 03:26:00,0.6772,0.6772,0.67718,0.67718,52000000.0
2005-11-01 03:27:00,0.67723,0.67723,0.67718,0.67718,116599998.0
2005-11-01 03:28:00,0.67718,0.67724,0.67718,0.67724,63599999.0
2005-11-01 03:29:00,0.67721,0.67726,0.67717,0.67717,85800001.0
2005-11-01 03:30:00,0.67718,0.67718,0.67718,0.67718,24700001.0
2005-11-01 03:31:00,0.67718,0.67725,0.67714,0.67714,130799999.0
2005-11-01 03:32:00,0.67712,0.6772,0.67712,0.6772,41400002.0
2005-11-01 03:33:00,0.67718,0.67718,0.67706,0.67715,139300003.0
2005-11-01 03:34:00,0.6772,0.6772,0.67715,0.67718,168400004.0
2005-11-01 03:35:00,0.67718,0.6772,0.67717,0.6772,157000003.0
2005-11-01 03:36:00,0.67717,0.67723,0.67717,0.67723,190300000.0
2005-11-01 03:37:00,0.67718,0.67718,0.6771,0.6771,125800003.0
2005-11-01 03:38:00,0.67712,0.67716,0.6771,0.6771,170700003.0
2005-11-01 03:39:00,0.6771,0.67715,0.6771,0.67715,78100000.0
2005-11-01 03:40:00,0.67714,0.67723,0.67714,0.67717,75299996.0
2005-11-01 03:41:00,0.6772,0.67722,0.67719,0.67719,94400001.0
2005-11-01 03:42:00,0.67721,0.67725,0.67721,0.67725,105999999.0
2005-11-01 03:43:00,0.67725,0.67725,0.67725,0.67725,25599999.0
2005-11-01 03:44:00,0.67726,0.67729,0.67724,0.67725,224500001.0
2005-11-01 03:45:00,0.67723,0.67727,0.67723,0.67726,40300000.0
2005-11-01 03:46:00,0.67726,0.67728,0.67726,0.67728,32700000.0
2005-11-01 03:47:00,0.67732,0.67741,0.67732,0.67739,131500000.0
2005-11-01 03:48:00,0.67743,0.67752,0.67743,0.67752,52600000.0
2005-11-01 03:49:00,0.67754,0.67754,0.67747,0.67748,83399998.0
2005-11-01 03:50:00,0.67738,0.67738,0.67728,0.67732,115000000.0
2005-11-01 03:51:00,0.67735,0.67738,0.67735,0.67738,44700001.0
2005-11-01 03:52:00,0.67743,0.67743,0.6774,0.6774,83000000.0
2005-11-01 03:53:00,0.6774,0.67743,0.67736,0.6774,154300000.0
2005-11-01 03:54:00,0.67738,0.67738,0.67729,0.67738,152199999.0
2005-11-01 03:55:00,0.67739,0.6774,0.67733,0.6774,153799999.0
2005-11-01 03:56:00,0.67745,0.67745,0.67738,0.67738,41500000.0
2005-11-01 03:57:00,0.67745,0.67746,0.67745,0.67746,30500001.0
2005-11-01 03:58:00,0.67742,0.6775,0.67742,0.67747,151399998.0
2005-11-01 03:59:00,0.67748,0.67748,0.67734,0.67734,18300000.0
2005-11-01 04:00:00,0.67742,0.67742,0.67741,0.67741,78299999.0
2005-11-01 04:01:00,0.6774,0.67744,0.6774,0.67742,186399997.0
2005-11-01 04:02:00,0.67738,0.6774,0.67735,0.67738,43600000.0
2005-11-01 04:03:00,0.67744,0.67744,0.67739,0.6774,142100002.0
2005-11-01 04:04:00,0.6774,0.67744,0.67739,0.67743,139200005.0
2005-11-01 04:05:00,0.67745,0.67745,0.67743,0.67743,68699999.0
2005-11-01 04:06:00,0.67744,0.67744,0.6774,0.67742,86500002.0
2005-11-01 04:07:00,0.67738,0.67738,0.67737,0.67737,76700000.0
2005-11-01 04:08:00,0.67737,0.67737,0.67735,0.67735,61700001.0
2005-11-01 04:09:00,0.6774,0.6774,0.6774,0.6774,35000001.0
2005-11-01 04:10:00,0.6774,0.6774,0.67738,0.67738,71799999.0
2005-11-01 04:11:00,0.6774,0.67742,0.67735,0.67735,151100003.0
2005-11-01 04:12:00,0.67738,0.67738,0.67738,0.67738,800000.0
2005-11-01 04:13:00,0.67736,0.67736,0.67728,0.67728,25600000.0
2005-11-01 04:14:00,0.67727,0.67736,0.67724,0.67733,122300000.0
2005-11-01 04:15:00,0.67728,0.67735,0.67728,0.67732,105700001.0
2005-11-01 04:16:00,0.67731,0.67735,0.67729,0.6773,185600004.0
2005-11-01 04:17:00,0.6773,0.6773,0.6773,0.6773,27100001.0
2005-11-01 04:18:00,0.67735,0.67735,0.67735,0.67735,109299999.0
2005-11-01 04:19:00,0.67733,0.67735,0.67732,0.67732,117199997.0
2005-11-01 04:20:00,0.67732,0.67735,0.67732,0.67732,131700004.0
2005-11-01 04:21:00,0.67736,0.67736,0.67723,0.67727,134199999.0
2005-11-01 04:22:00,0.67724,0.67731,0.67721,0.67721,205100003.0
2005-11-01 04:23:00,0.67728,0.67728,0.67728,0.67728,52799999.0
2005-11-01 04:24:00,0.6772,0.67725,0.6772,0.67725,60500001.0
2005-11-01 04:25:00,0.67723,0.67723,0.67722,0.67722,54999998.0
2005-11-01 04:26:00,0.67712,0.6772,0.67712,0.6772,34900001.0
2005-11-01 04:27:00,0.67716,0.67724,0.67714,0.67724,157500002.0
2005-11-01 04:28:00,0.67716,0.67719,0.67712,0.67719,165300001.0
2005-11-01 04:29:00,0.67716,0.67716,0.67715,0.67715,53200002.0
2005-11-01 04:30:00,0.67713,0.67723,0.67713,0.67718,213399996.0
2005-11-01 04:31:00,0.67685,0.67701,0.67676,0.67681,94600000.0
2005-11-01 04:32:00,0.67718,0.67718,0.67714,0.67714,18200000.0
2005-11-01 04:33:00,0.67715,0.67715,0.67715,0.67715,4800000.0
2005-11-01 04:34:00,0.67713,0.67717,0.67713,0.67717,132199998.0
2005-11-01 04:35:00,0.6769,0.67693,0.67674,0.67684,166299997.0
2005-11-01 04:36:00,0.6772,0.67722,0.67715,0.67722,91200001.0
2005-11-01 04:37:00,0.67715,0.6772,0.67715,0.67717,92200000.0
2005-11-01 04:38:00,0.67716,0.67716,0.67711,0.67714,144700001.0
2005-11-01 04:39:00,0.6771,0.67712,0.67702,0.67705,287100000.0
2005-11-01 04:40:00,0.67708,0.67708,0.67705,0.67705,72699996.0
2005-11-01 04:41:00,0.67705,0.67705,0.67702,0.67703,38200001.0
2005-11-01 04:42:00,0.67707,0.67707,0.677,0.67705,80599998.0
2005-11-01 04:43:00,0.67705,0.67712,0.67705,0.6771,181700004.0
2005-11-01 04:44:00,0.6771,0.6772,0.6771,0.6772,201899995.0
2005-11-01 04:45:00,0.67715,0.6772,0.67715,0.6772,60700000.0
2005-11-01 04:46:00,0.67718,0.67724,0.67718,0.67724,130599999.0
2005-11-01 04:47:00,0.67725,0.67725,0.67722,0.67725,80799999.0
2005-11-01 04:48:00,0.67726,0.67727,0.67715,0.67715,153200004.0
2005-11-01 04:49:00,0.67713,0.67719,0.67712,0.67715,85400001.0
2005-11-01 04:50:00,0.67711,0.67711,0.67705,0.67711,164600000.0
2005-11-01 04:51:00,0.67717,0.6772,0.67711,0.6772,328399997.0
2005-11-01 04:52:00,0.67717,0.6772,0.67715,0.67715,186899998.0
2005-11-01 04:53:00,0.6772,0.67722,0.67715,0.6772,154100000.0
2005-11-01 04:54:00,0.6772,0.6772,0.6772,0.6772,65000002.0
2005-11-01 04:55:00,0.67717,0.67722,0.67715,0.67717,110299997.0
2005-11-01 04:56:00,0.67715,0.67715,0.67707,0.67713,147400000.0
2005-11-01 04:57:00,0.6771,0.6772,0.6771,0.67715,87400003.0
2005-11-01 04:58:00,0.67712,0.67719,0.67712,0.67719,133300001.0
2005-11-01 04:59:00,0.67719,0.67719,0.67714,0.67714,52799998.0
2005-11-01 05:00:00,0.67709,0.67711,0.67708,0.67708,66099999.0
2005-11-01 05:01:00,0.67704,0.67709,0.67701,0.67703,175299998.0
2005-11-01 05:02:00,0.67703,0.67703,0.67703,0.67703,64900002.0
2005-11-01 05:03:00,0.67711,0.67716,0.67711,0.67712,69300000.0
2005-11-01 05:04:00,0.6771,0.67713,0.67709,0.67713,86399999.0
2005-11-01 05:05:00,0.67718,0.67718,0.67718,0.67718,24000000.0
2005-11-01 05:06:00,0.67713,0.67713,0.6771,0.6771,83799999.0
2005-11-01 05:07:00,0.6771,0.6771,0.6771,0.6771,62400002.0
2005-11-01 05:08:00,0.67713,0.67715,0.6771,0.6771,136600002.0
2005-11-01 05:09:00,0.67712,0.67718,0.67712,0.67718,185999998.0
2005-11-01 05:10:00,0.67713,0.67716,0.67713,0.67713,48700000.0
2005-11-01 05:11:00,0.67713,0.67718,0.6771,0.67714,146600001.0
2005-11-01 05:12:00,0.67691,0.67712,0.67678,0.67705,153899996.0
2005-11-01 05:13:00,0.6772,0.67725,0.67719,0.67725,213699998.0
2005-11-01 05:14:00,0.67724,0.67724,0.67714,0.67717,103399997.0
2005-11-01 05:15:00,0.67718,0.67718,0.67718,0.67718,73500000.0
2005-11-01 05:16:00,0.6772,0.67723,0.67715,0.67723,130199997.0
2005-11-01 05:17:00,0.67721,0.67724,0.6772,0.67724,162899996.0
2005-11-01 05:18:00,0.67682,0.67703,0.67675,0.67677,133600003.0
2005-11-01 05:19:00,0.67725,0.67725,0.67725,0.67725,7100000.0
2005-11-01 05:20:00,0.67722,0.67728,0.67719,0.67728,182299999.0
2005-11-01 05:21:00,0.67727,0.67734,0.67722,0.6773,231800000.0
2005-11-01 05:22:00,0.67726,0.67726,0.67719,0.67725,167999995.0
2005-11-01 05:23:00,0.67705,0.67715,0.67695,0.67712,200899999.0
2005-11-01 05:24:00,0.6769,0.67725,0.6769,0.6772,205000000.0
2005-11-01 05:25:00,0.6773,0.6773,0.6773,0.6773,28700001.0
2005-11-01 05:26:00,0.67728,0.6773,0.67724,0.67724,95100000.0
2005-11-01 05:27:00,0.67726,0.67729,0.67723,0.67729,127400002.0
2005-11-01 05:28:00,0.67728,0.67732,0.67728,0.67728,99100003.0
2005-11-01 05:29:00,0.6773,0.6773,0.67728,0.67728,111800002.0
2005-11-01 05:30:00,0.67727,0.67729,0.67724,0.67727,119199999.0
2005-11-01 05:31:00,0.6773,0.67732,0.6773,0.67732,5600000.0
2005-11-01 05:32:00,0.6773,0.67735,0.6773,0.67732,249700004.0
2005-11-01 05:33:00,0.67708,0.67714,0.67687,0.67691,247400000.0
2005-11-01 05:34:00,0.6773,0.67735,0.6773,0.67732,58200000.0
2005-11-01 05:35:00,0.67735,0.67735,0.67733,0.67735,90100000.0
2005-11-01 05:36:00,0.67732,0.67732,0.67732,0.67732,41400002.0
2005-11-01 05:37:00,0.67732,0.67733,0.6773,0.67733,114200002.0
2005-11-01 05:38:00,0.67735,0.67738,0.67735,0.67738,44000000.0
2005-11-01 05:39:00,0.67735,0.67735,0.67732,0.67732,63700001.0
2005-11-01 05:40:00,0.67737,0.67737,0.67729,0.6773,78199998.0
2005-11-01 05:41:00,0.6773,0.6773,0.67724,0.67725,124500000.0
2005-11-01 05:42:00,0.67725,0.67728,0.67725,0.67726,113799998.0
2005-11-01 05:43:00,0.67723,0.67726,0.67723,0.67726,50300001.0
2005-11-01 05:44:00,0.67731,0.67731,0.67722,0.67729,246899999.0
2005-11-01 05:45:00,0.67728,0.6773,0.67722,0.67722,171700001.0
2005-11-01 05:46:00,0.6773,0.6773,0.6773,0.6773,56799999.0
2005-11-01 05:47:00,0.67727,0.67738,0.67727,0.67738,220999996.0
2005-11-01 05:48:00,0.6774,0.67741,0.6774,0.67741,55799998.0
2005-11-01 05:49:00,0.67745,0.67748,0.6774,0.6774,163100001.0
2005-11-01 05:50:00,0.67739,0.6774,0.67736,0.67736,53599999.0
2005-11-01 05:51:00,0.67738,0.67738,0.6773,0.67735,115000001.0
2005-11-01 05:52:00,0.67734,0.67739,0.67729,0.67739,194099997.0
2005-11-01 05:53:00,0.67736,0.67742,0.67736,0.6774,91199999.0
2005-11-01 05:54:00,0.6774,0.6774,0.67736,0.67736,85300001.0
2005-11-01 05:55:00,0.67737,0.67739,0.67736,0.67737,73700000.0
2005-11-01 05:56:00,0.67737,0.67742,0.67735,0.67742,260100002.0
2005-11-01 05:57:00,0.67737,0.67742,0.67737,0.67738,94100002.0
2005-11-01 05:58:00,0.67736,0.67743,0.67736,0.67743,107700002.0
2005-11-01 05:59:00,0.67743,0.67748,0.67734,0.67742,156499998.0
2005-11-01 06:00:00,0.67746,0.67748,0.6774,0.67742,159199999.0
2005-11-01 06:01:00,0.67736,0.67743,0.67736,0.67736,81999999.0
2005-11-01 06:02:00,0.67687,0.67731,0.67687,0.67724,157100001.0
2005-11-01 06:03:00,0.6774,0.67742,0.67737,0.67737,89300001.0
2005-11-01 06:04:00,0.67737,0.6774,0.67737,0.6774,62400001.0
2005-11-01 06:05:00,0.67718,0.67734,0.67712,0.67733,99800001.0
2005-11-01 06:06:00,0.67741,0.67748,0.67741,0.67743,83600000.0
2005-11-01 06:07:00,0.67745,0.67745,0.6774,0.67745,71100000.0
2005-11-01 06:08:00,0.67743,0.67748,0.67743,0.67748,46299999.0
2005-11-01 06:09:00,0.6775,0.6775,0.6775,0.6775,45500000.0
2005-11-01 06:10:00,0.6775,0.6775,0.6775,0.6775,800000.0
2005-11-01 06:11:00,0.6775,0.6775,0.67747,0.67747,64799999.0
2005-11-01 06:12:00,0.6775,0.67752,0.67747,0.67747,110800002.0
2005-11-01 06:13:00,0.67745,0.67747,0.67745,0.67747,75799999.0
2005-11-01 06:14:00,0.67745,0.67752,0.67745,0.6775,93399998.0
2005-11-01 06:15:00,0.67747,0.6775,0.67745,0.67745,156000000.0
2005-11-01 06:16:00,0.6775,0.6775,0.67745,0.6775,171400002.0
2005-11-01 06:17:00,0.67748,0.67748,0.67741,0.67743,88700002.0
2005-11-01 06:18:00,0.67739,0.67742,0.67734,0.6774,226100000.0
2005-11-01 06:19:00,0.67739,0.67748,0.67738,0.67744,114500002.0
2005-11-01 06:20:00,0.67739,0.67739,0.67734,0.67738,79999999.0
2005-11-01 06:21:00,0.67742,0.67743,0.67742,0.67743,67400002.0
2005-11-01 06:22:00,0.67742,0.67743,0.67742,0.67743,23900000.0
2005-11-01 06:23:00,0.67745,0.67748,0.6774,0.67742,90100000.0
2005-11-01 06:24:00,0.67742,0.67748,0.6774,0.67742,90000002.0
2005-11-01 06:25:00,0.6774,0.67745,0.6774,0.6774,79799999.0
2005-11-01 06:26:00,0.67722,0.67725,0.67709,0.6772,170300004.0
2005-11-01 06:27:00,0.67742,0.67745,0.6774,0.6774,137600002.0
2005-11-01 06:28:00,0.6774,0.6774,0.6774,0.6774,50200001.0
2005-11-01 06:29:00,0.67745,0.67745,0.67743,0.67745,117400000.0
2005-11-01 06:30:00,0.67745,0.67747,0.67742,0.67747,78100000.0
2005-11-01 06:31:00,0.67743,0.67745,0.6774,0.67745,158400001.0
2005-11-01 06:32:00,0.67748,0.67748,0.67747,0.67747,35800000.0
2005-11-01 06:33:00,0.67741,0.67742,0.6774,0.67742,35099999.0
2005-11-01 06:34:00,0.67682,0.6773,0.67682,0.67722,117000001.0
2005-11-01 06:35:00,0.6774,0.6774,0.6774,0.6774,73600002.0
2005-11-01 06:36:00,0.67741,0.67743,0.6774,0.67743,79099999.0
2005-11-01 06:37:00,0.6772,0.67732,0.67704,0.67714,163899998.0
2005-11-01 06:38:00,0.67743,0.67745,0.67743,0.67745,67199998.0
2005-11-01 06:39:00,0.67745,0.67745,0.6774,0.6774,45500001.0
2005-11-01 06:40:00,0.67745,0.67747,0.67742,0.67747,70900000.0
2005-11-01 06:41:00,0.67743,0.67743,0.67743,0.67743,21500000.0
2005-11-01 06:42:00,0.67736,0.67736,0.67733,0.67733,59800000.0
2005-11-01 06:43:00,0.6773,0.6773,0.6773,0.6773,31900000.0
2005-11-01 06:44:00,0.67735,0.67735,0.6773,0.6773,209000005.0
2005-11-01 06:45:00,0.67735,0.67735,0.67723,0.67723,218099999.0
2005-11-01 06:46:00,0.67725,0.67732,0.67725,0.67725,190999998.0
2005-11-01 06:47:00,0.67727,0.67732,0.67727,0.6773,143599998.0
2005-11-01 06:48:00,0.67727,0.67728,0.67727,0.67728,74100001.0
2005-11-01 06:49:00,0.6773,0.6773,0.6773,0.6773,43099999.0
2005-11-01 06:50:00,0.67702,0.67707,0.67672,0.67705,257699999.0
2005-11-01 06:51:00,0.67727,0.67727,0.67723,0.67723,29200000.0
2005-11-01 06:52:00,0.67724,0.67724,0.67716,0.67723,146200001.0
2005-11-01 06:53:00,0.67725,0.67726,0.67718,0.67722,160499998.0
2005-11-01 06:54:00,0.67717,0.67717,0.67717,0.67717,58399998.0
2005-11-01 06:55:00,0.6772,0.67722,0.67717,0.67717,55799998.0
2005-11-01 06:56:00,0.67715,0.67722,0.67715,0.67717,141900000.0
2005-11-01 06:57:00,0.67697,0.67717,0.67692,0.67717,211500002.0
2005-11-01 06:58:00,0.67722,0.67726,0.67721,0.67725,99100000.0
2005-11-01 06:59:00,0.67714,0.67714,0.67667,0.67674,99600001.0
2005-11-01 07:00:00,0.67719,0.67722,0.67718,0.67722,53400001.0
2005-11-01 07:01:00,0.67715,0.6772,0.67712,0.67714,96899999.0
2005-11-01 07:02:00,0.67715,0.67722,0.67715,0.67717,177100001.0
2005-11-01 07:03:00,0.6772,0.67722,0.6772,0.67722,44900001.0
2005-11-01 07:04:00,0.67717,0.67723,0.67717,0.67723,29899999.0
2005-11-01 07:05:00,0.67718,0.67722,0.67718,0.67718,32700000.0
2005-11-01 07:06:00,0.67725,0.67725,0.67722,0.67723,52799998.0
2005-11-01 07:07:00,0.67723,0.67723,0.67722,0.67722,91899998.0
2005-11-01 07:08:00,0.67722,0.67725,0.67722,0.67722,56800001.0
2005-11-01 07:09:00,0.67729,0.67733,0.67729,0.67733,27300000.0
2005-11-01 07:10:00,0.67732,0.67735,0.67732,0.67732,87100001.0
2005-11-01 07:11:00,0.67737,0.67745,0.67737,0.67741,65000001.0
2005-11-01 07:12:00,0.67735,0.67753,0.67735,0.67742,141500002.0
2005-11-01 07:13:00,0.67745,0.67745,0.67739,0.67743,107899998.0
2005-11-01 07:14:00,0.67745,0.67746,0.67734,0.67737,110600001.0
2005-11-01 07:15:00,0.67741,0.67745,0.6774,0.67745,121999999.0
2005-11-01 07:16:00,0.67746,0.67751,0.67746,0.67747,246899997.0
2005-11-01 07:17:00,0.67744,0.67746,0.67744,0.67746,62699999.0
2005-11-01 07:18:00,0.67743,0.67743,0.67737,0.6774,105299998.0
2005-11-01 07:19:00,0.67742,0.67748,0.67742,0.67743,109599999.0
2005-11-01 07:20:00,0.67743,0.67745,0.6774,0.6774,244099996.0
2005-11-01 07:21:00,0.67745,0.67745,0.67743,0.67743,61399998.0
2005-11-01 07:22:00,0.67743,0.67743,0.67732,0.67732,47099998.0
2005-11-01 07:23:00,0.67725,0.67725,0.67725,0.67725,8800000.0
2005-11-01 07:24:00,0.67727,0.6773,0.67727,0.6773,13500000.0
2005-11-01 07:25:00,0.67728,0.6773,0.67728,0.6773,33500001.0
2005-11-01 07:26:00,0.67688,0.6772,0.67688,0.677,244499997.0
2005-11-01 07:27:00,0.67732,0.67732,0.6773,0.6773,51200001.0
2005-11-01 07:28:00,0.67732,0.67739,0.67731,0.67739,171200001.0
2005-11-01 07:29:00,0.67739,0.67739,0.67732,0.67736,119399996.0
2005-11-01 07:30:00,0.67671,0.67711,0.67662,0.67711,185500004.0
2005-11-01 07:31:00,0.67738,0.67738,0.67732,0.67732,103000000.0
2005-11-01 07:32:00,0.67733,0.67735,0.6773,0.67735,43899999.0
2005-11-01 07:33:00,0.67735,0.67735,0.67733,0.67733,53500000.0
2005-11-01 07:34:00,0.6773,0.67735,0.6773,0.67735,209500002.0
2005-11-01 07:35:00,0.67735,0.67735,0.6773,0.67732,85599999.0
2005-11-01 07:36:00,0.67735,0.67735,0.67733,0.67733,88199996.0
2005-11-01 07:37:00,0.67735,0.67735,0.6773,0.67735,190499999.0
2005-11-01 07:38:00,0.67735,0.67735,0.67732,0.67735,274599997.0
2005-11-01 07:39:00,0.67724,0.67727,0.67704,0.67708,94200002.0
2005-11-01 07:40:00,0.67708,0.6772,0.67684,0.6772,301599999.0
2005-11-01 07:41:00,0.67735,0.67735,0.67732,0.67735,130300001.0
2005-11-01 07:42:00,0.67702,0.67719,0.6769,0.67707,256200002.0
2005-11-01 07:43:00,0.6773,0.67738,0.6773,0.67733,142699997.0
2005-11-01 07:44:00,0.6773,0.67732,0.6773,0.67732,62099999.0
2005-11-01 07:45:00,0.6773,0.67735,0.6773,0.6773,82800003.0
2005-11-01 07:46:00,0.6773,0.67735,0.6773,0.6773,125699997.0
2005-11-01 07:47:00,0.67735,0.67735,0.67735,0.67735,78600000.0
2005-11-01 07:48:00,0.67732,0.67738,0.67732,0.67735,32000000.0
2005-11-01 07:49:00,0.67732,0.67733,0.67732,0.67733,26300000.0
2005-11-01 07:50:00,0.67734,0.67734,0.67729,0.67729,100000000.0
2005-11-01 07:51:00,0.67725,0.67732,0.67725,0.67727,131400000.0
2005-11-01 07:52:00,0.6769,0.67705,0.67684,0.67697,124300004.0
2005-11-01 07:53:00,0.67705,0.67713,0.67691,0.67705,233999999.0
2005-11-01 07:54:00,0.67728,0.6773,0.67727,0.67727,69200003.0
2005-11-01 07:55:00,0.67729,0.67734,0.67729,0.67734,89400001.0
2005-11-01 07:56:00,0.6773,0.67735,0.6773,0.67735,156799998.0
2005-11-01 07:57:00,0.67734,0.67738,0.67734,0.67738,29499999.0
2005-11-01 07:58:00,0.67742,0.67742,0.6773,0.6773,127199998.0
2005-11-01 07:59:00,0.67736,0.67737,0.67736,0.67737,46300002.0
2005-11-01 08:00:00,0.6773,0.67735,0.67727,0.67729,198600002.0
2005-11-01 08:01:00,0.67732,0.67735,0.67726,0.67727,129900002.0
2005-11-01 08:02:00,0.67729,0.67735,0.67726,0.67726,72500000.0
2005-11-01 08:03:00,0.67733,0.6774,0.67733,0.67739,50800001.0
2005-11-01 08:04:00,0.67735,0.67737,0.67735,0.67736,76700001.0
2005-11-01 08:05:00,0.67736,0.67738,0.67733,0.67733,94400001.0
2005-11-01 08:06:00,0.67735,0.67738,0.67735,0.67738,30800001.0
2005-11-01 08:07:00,0.67738,0.67739,0.67733,0.67739,70000000.0
2005-11-01 08:08:00,0.67738,0.67739,0.6773,0.67739,66200000.0
2005-11-01 08:09:00,0.67737,0.67743,0.67737,0.67739,190300000.0
2005-11-01 08:10:00,0.67741,0.67745,0.6774,0.67742,125300002.0
2005-11-01 08:11:00,0.67737,0.6774,0.67737,0.67738,250500000.0
2005-11-01 08:12:00,0.67739,0.67739,0.67727,0.67733,134400000.0
2005-11-01 08:13:00,0.67734,0.67739,0.67732,0.67732,163700002.0
2005-11-01 08:14:00,0.67734,0.67738,0.6773,0.67738,130100003.0
2005-11-01 08:15:00,0.67739,0.67739,0.67727,0.67727,92600001.0
2005-11-01 08:16:00,0.67731,0.67734,0.67731,0.67734,68799998.0
2005-11-01 08:17:00,0.67738,0.67741,0.67733,0.67739,160100001.0
2005-11-01 08:18:00,0.67736,0.67747,0.67736,0.67741,91700001.0
2005-11-01 08:19:00,0.67736,0.67738,0.67729,0.67738,34200000.0
2005-11-01 08:20:00,0.67739,0.67745,0.67733,0.67737,223000003.0
2005-11-01 08:21:00,0.67741,0.67742,0.67736,0.67736,210200003.0
2005-11-01 08:22:00,0.67734,0.67737,0.67704,0.67734,116600001.0
2005-11-01 08:23:00,0.67737,0.67738,0.67737,0.67738,8900000.0
2005-11-01 08:24:00,0.67738,0.6774,0.67738,0.6774,119999999.0
2005-11-01 08:25:00,0.67736,0.67743,0.67736,0.67738,55200001.0
2005-11-01 08:26:00,0.67738,0.67738,0.67727,0.67727,120300001.0
2005-11-01 08:27:00,0.67731,0.67733,0.67726,0.67731,95899999.0
2005-11-01 08:28:00,0.67733,0.67733,0.67732,0.67732,9600000.0
2005-11-01 08:29:00,0.67733,0.6774,0.67733,0.6774,167400003.0
2005-11-01 08:30:00,0.67743,0.67746,0.67736,0.67743,231199997.0
2005-11-01 08:31:00,0.67737,0.67742,0.67729,0.67732,116999996.0
2005-11-01 08:32:00,0.6773,0.67736,0.67728,0.67731,90000002.0
2005-11-01 08:33:00,0.67731,0.67734,0.67729,0.67729,98599999.0
2005-11-01 08:34:00,0.67726,0.67737,0.67723,0.67737,66800002.0
2005-11-01 08:35:00,0.67741,0.67747,0.67741,0.67742,82200002.0
2005-11-01 08:36:00,0.67742,0.67742,0.67742,0.67742,105900002.0
2005-11-01 08:37:00,0.67742,0.67745,0.67738,0.67745,116599998.0
2005-11-01 08:38:00,0.67748,0.67756,0.67748,0.67756,168899999.0
2005-11-01 08:39:00,0.67755,0.67771,0.67755,0.67769,121200000.0
2005-11-01 08:40:00,0.67766,0.67775,0.67766,0.67775,135099997.0
2005-11-01 08:41:00,0.67774,0.67776,0.67774,0.67776,75900001.0
2005-11-01 08:42:00,0.67775,0.67781,0.67774,0.67775,185600000.0
2005-11-01 08:43:00,0.67773,0.67781,0.67773,0.67778,165900000.0
2005-11-01 08:44:00,0.67779,0.67782,0.67773,0.67782,171100001.0
2005-11-01 08:45:00,0.67779,0.67787,0.67779,0.67782,105500002.0
2005-11-01 08:46:00,0.67784,0.67788,0.67782,0.67785,256300001.0
2005-11-01 08:47:00,0.67785,0.67792,0.67785,0.67788,207599997.0
2005-11-01 08:48:00,0.67785,0.67793,0.67785,0.67793,260900005.0
2005-11-01 08:49:00,0.67789,0.67791,0.67785,0.6779,120000002.0
2005-11-01 08:50:00,0.67786,0.67786,0.67775,0.67775,168500000.0
2005-11-01 08:51:00,0.67771,0.67771,0.67752,0.67752,139299999.0
2005-11-01 08:52:00,0.67753,0.67764,0.67753,0.67758,98399999.0
2005-11-01 08:53:00,0.67759,0.67759,0.67755,0.67755,46999999.0
2005-11-01 08:54:00,0.67753,0.67761,0.67752,0.67759,33400000.0
2005-11-01 08:55:00,0.67766,0.67771,0.67765,0.67771,39899999.0
2005-11-01 08:56:00,0.67768,0.67772,0.67765,0.6777,104599999.0
2005-11-01 08:57:00,0.67764,0.67766,0.6776,0.67762,81799998.0
2005-11-01 08:58:00,0.67761,0.67766,0.67758,0.67766,168199996.0
2005-11-01 08:59:00,0.67767,0.67782,0.67767,0.67771,181500004.0
2005-11-01 09:00:00,0.67754,0.67754,0.67727,0.67735,170300002.0
2005-11-01 09:01:00,0.67742,0.67749,0.67741,0.67748,197399996.0
2005-11-01 09:02:00,0.67752,0.67757,0.67752,0.67754,153099999.0
2005-11-01 09:03:00,0.67754,0.67756,0.67751,0.67754,124399998.0
2005-11-01 09:04:00,0.67755,0.67756,0.67748,0.67751,199999999.0
2005-11-01 09:05:00,0.67743,0.67756,0.67743,0.67753,176699998.0
2005-11-01 09:06:00,0.67751,0.67751,0.67742,0.6775,64599999.0
2005-11-01 09:07:00,0.67753,0.67758,0.67749,0.6775,115300001.0
2005-11-01 09:08:00,0.67748,0.67749,0.67739,0.67744,191800002.0
2005-11-01 09:09:00,0.67751,0.67753,0.67745,0.67745,98700004.0
2005-11-01 09:10:00,0.67744,0.67748,0.67743,0.67743,98399999.0
2005-11-01 09:11:00,0.67744,0.67746,0.67741,0.67746,270499995.0
2005-11-01 09:12:00,0.67743,0.67747,0.67739,0.67742,210600001.0
2005-11-01 09:13:00,0.67747,0.67751,0.67747,0.67748,72300001.0
2005-11-01 09:14:00,0.67751,0.67752,0.67745,0.67747,131099999.0
2005-11-01 09:15:00,0.6775,0.6775,0.67744,0.67749,145199998.0
2005-11-01 09:16:00,0.6775,0.67757,0.67746,0.67757,94099999.0
2005-11-01 09:17:00,0.67752,0.67755,0.67746,0.67751,44600001.0
2005-11-01 09:18:00,0.67755,0.67758,0.6775,0.67755,127000001.0
2005-11-01 09:19:00,0.67753,0.6776,0.67753,0.67753,81100001.0
2005-11-01 09:20:00,0.67748,0.67755,0.67748,0.6775,79200000.0
2005-11-01 09:21:00,0.67749,0.67755,0.67745,0.67752,103700003.0
2005-11-01 09:22:00,0.67745,0.67747,0.6774,0.67747,101800003.0
2005-11-01 09:23:00,0.67748,0.6776,0.67748,0.67749,171900002.0
2005-11-01 09:24:00,0.6774,0.6774,0.67727,0.6773,114199998.0
2005-11-01 09:25:00,0.67732,0.67742,0.67732,0.67737,182899998.0
2005-11-01 09:26:00,0.67738,0.67745,0.67738,0.67738,180599997.0
2005-11-01 09:27:00,0.6774,0.6774,0.6773,0.6774,157000002.0
2005-11-01 09:28:00,0.67742,0.67744,0.67738,0.67742,203700004.0
2005-11-01 09:29:00,0.67742,0.67742,0.67733,0.67739,141499999.0
2005-11-01 09:30:00,0.67741,0.67742,0.67735,0.67735,85300000.0
2005-11-01 09:31:00,0.6773,0.67738,0.6773,0.67738,163100001.0
2005-11-01 09:32:00,0.67736,0.67739,0.67734,0.67739,95699999.0
2005-11-01 09:33:00,0.67741,0.67742,0.67731,0.67731,118900001.0
2005-11-01 09:34:00,0.67725,0.67725,0.67715,0.6772,76000000.0
2005-11-01 09:35:00,0.67727,0.67728,0.67722,0.67723,94199999.0
2005-11-01 09:36:00,0.67717,0.67726,0.67717,0.67718,136500001.0
2005-11-01 09:37:00,0.67723,0.67728,0.67723,0.67723,165200003.0
2005-11-01 09:38:00,0.67729,0.67729,0.67718,0.67723,117100000.0
2005-11-01 09:39:00,0.67724,0.67728,0.67722,0.67728,105900001.0
2005-11-01 09:40:00,0.67725,0.67731,0.67725,0.67731,34899999.0
2005-11-01 09:41:00,0.67731,0.67734,0.67725,0.67731,142400002.0
2005-11-01 09:42:00,0.6773,0.67731,0.67724,0.67728,258000000.0
2005-11-01 09:43:00,0.67723,0.67723,0.67709,0.67718,164799998.0
2005-11-01 09:44:00,0.67702,0.67702,0.677,0.677,27900000.0
2005-11-01 09:45:00,0.67699,0.6771,0.67693,0.6771,82099997.0
2005-11-01 09:46:00,0.6772,0.67721,0.67714,0.67714,86400002.0
2005-11-01 09:47:00,0.67712,0.67712,0.67705,0.6771,113999999.0
2005-11-01 09:48:00,0.67702,0.67712,0.67702,0.67707,120700002.0
2005-11-01 09:49:00,0.67703,0.67711,0.677,0.67711,189799999.0
2005-11-01 09:50:00,0.67713,0.67713,0.67705,0.67705,159600001.0
2005-11-01 09:51:00,0.67704,0.67713,0.67704,0.67712,57500000.0
2005-11-01 09:52:00,0.67713,0.67713,0.67709,0.67709,93000000.0
2005-11-01 09:53:00,0.67707,0.67715,0.67703,0.67711,270799993.0
2005-11-01 09:54:00,0.67705,0.67716,0.67705,0.67713,90099999.0
2005-11-01 09:55:00,0.67713,0.67713,0.67709,0.67709,8800000.0
2005-11-01 09:56:00,0.67711,0.67711,0.67704,0.67704,86200000.0
2005-11-01 09:57:00,0.67707,0.67708,0.67702,0.67705,148299999.0
2005-11-01 09:58:00,0.67706,0.67708,0.67698,0.67702,248600002.0
2005-11-01 09:59:00,0.67707,0.67709,0.67694,0.67694,122700004.0
2005-11-01 10:00:00,0.67688,0.677,0.67688,0.677,59300000.0
2005-11-01 10:01:00,0.67698,0.67698,0.67679,0.67685,72000001.0
2005-11-01 10:02:00,0.67679,0.67679,0.6767,0.67673,114199999.0
2005-11-01 10:03:00,0.67675,0.67675,0.67667,0.67675,320400005.0
2005-11-01 10:04:00,0.67675,0.67675,0.67666,0.67673,95799996.0
2005-11-01 10:05:00,0.67672,0.67675,0.67672,0.67675,181799995.0
2005-11-01 10:06:00,0.6767,0.67673,0.67664,0.67673,262700000.0
2005-11-01 10:07:00,0.67671,0.67671,0.67662,0.67662,160899999.0
2005-11-01 10:08:00,0.6766,0.67664,0.67654,0.67654,185800006.0
2005-11-01 10:09:00,0.6765,0.67662,0.6765,0.67661,202900005.0
2005-11-01 10:10:00,0.6767,0.67679,0.67669,0.67669,86699998.0
2005-11-01 10:11:00,0.67668,0.6767,0.67664,0.67664,148899997.0
2005-11-01 10:12:00,0.67668,0.67668,0.67657,0.67657,189599998.0
2005-11-01 10:13:00,0.67658,0.67673,0.67658,0.67673,154799998.0
2005-11-01 10:14:00,0.67673,0.67673,0.67667,0.67667,40700001.0
2005-11-01 10:15:00,0.67673,0.67682,0.67673,0.67673,225399998.0
2005-11-01 10:16:00,0.67668,0.6768,0.67668,0.6768,168700006.0
2005-11-01 10:17:00,0.67688,0.6769,0.67681,0.67683,264299993.0
2005-11-01 10:18:00,0.67692,0.67706,0.67692,0.67704,47800000.0
2005-11-01 10:19:00,0.67707,0.67723,0.67706,0.67723,142600002.0
2005-11-01 10:20:00,0.67725,0.67736,0.67724,0.67736,145399999.0
2005-11-01 10:21:00,0.67725,0.67725,0.6772,0.6772,7700000.0
2005-11-01 10:22:00,0.67713,0.67717,0.67707,0.67707,87500001.0
2005-11-01 10:23:00,0.67705,0.67706,0.67697,0.67698,52000000.0
2005-11-01 10:24:00,0.67704,0.67722,0.67704,0.67712,142400000.0
2005-11-01 10:25:00,0.67714,0.67714,0.67706,0.6771,246999998.0
2005-11-01 10:26:00,0.67711,0.67715,0.6771,0.67712,94799999.0
2005-11-01 10:27:00,0.67714,0.67724,0.67711,0.6772,69100000.0
2005-11-01 10:28:00,0.67717,0.67723,0.67712,0.67723,120799999.0
2005-11-01 10:29:00,0.67722,0.67725,0.6772,0.67722,285599997.0
2005-11-01 10:30:00,0.6772,0.6772,0.67714,0.67714,92599999.0
2005-11-01 10:31:00,0.67713,0.67713,0.67709,0.67709,46200000.0
2005-11-01 10:32:00,0.6771,0.67718,0.67709,0.67712,47100000.0
2005-11-01 10:33:00,0.67711,0.67712,0.67707,0.67707,150799998.0
2005-11-01 10:34:00,0.67707,0.67708,0.67688,0.67688,163000003.0
2005-11-01 10:35:00,0.67687,0.67713,0.67686,0.67713,173099999.0
2005-11-01 10:36:00,0.67714,0.67722,0.67704,0.67722,177799999.0
2005-11-01 10:37:00,0.6773,0.67736,0.67729,0.67729,102800002.0
2005-11-01 10:38:00,0.67725,0.67741,0.67725,0.67741,141300001.0
2005-11-01 10:39:00,0.67749,0.67756,0.67749,0.67754,121600004.0
2005-11-01 10:40:00,0.67755,0.67761,0.67755,0.67757,122000001.0
2005-11-01 10:41:00,0.67762,0.67767,0.67756,0.67765,161700000.0
2005-11-01 10:42:00,0.67767,0.6777,0.67766,0.67769,112100003.0
2005-11-01 10:43:00,0.67774,0.67774,0.67768,0.67774,151700004.0
2005-11-01 10:44:00,0.6777,0.67772,0.67765,0.67772,90199998.0
2005-11-01 10:45:00,0.67775,0.67778,0.67772,0.67778,188199999.0
2005-11-01 10:46:00,0.67772,0.67779,0.67767,0.6777,138700001.0
2005-11-01 10:47:00,0.67768,0.67768,0.67767,0.67767,70100003.0
2005-11-01 10:48:00,0.67759,0.67768,0.67759,0.67762,288899995.0
2005-11-01 10:49:00,0.67766,0.67766,0.67754,0.67765,63699999.0
2005-11-01 10:50:00,0.67764,0.67764,0.67756,0.6776,98799999.0
2005-11-01 10:51:00,0.67764,0.67764,0.67759,0.67763,64200001.0
2005-11-01 10:52:00,0.67762,0.67765,0.67762,0.67765,110200001.0
2005-11-01 10:53:00,0.67761,0.67764,0.67757,0.6776,122199997.0
2005-11-01 10:54:00,0.67763,0.67763,0.67755,0.67755,137500001.0
2005-11-01 10:55:00,0.67755,0.67766,0.67752,0.67766,111099998.0
2005-11-01 10:56:00,0.67777,0.67783,0.67774,0.67783,87000002.0
2005-11-01 10:57:00,0.67773,0.67782,0.6777,0.6777,129499998.0
2005-11-01 10:58:00,0.67764,0.67777,0.67764,0.67777,203599994.0
2005-11-01 10:59:00,0.67773,0.67778,0.67771,0.67775,140000000.0
2005-11-01 11:00:00,0.67774,0.67777,0.67771,0.67772,168400002.0
2005-11-01 11:01:00,0.67778,0.67787,0.67778,0.67787,40300000.0
2005-11-01 11:02:00,0.67793,0.67797,0.67788,0.67797,209300003.0
2005-11-01 11:03:00,0.67792,0.67792,0.67783,0.67787,73900001.0
2005-11-01 11:04:00,0.67787,0.67792,0.67786,0.6779,125300001.0
2005-11-01 11:05:00,0.67784,0.6779,0.67783,0.67783,130300003.0
2005-11-01 11:06:00,0.6778,0.6778,0.67767,0.67773,87800000.0
2005-11-01 11:07:00,0.67774,0.67779,0.67764,0.67767,188600002.0
2005-11-01 11:08:00,0.67771,0.67771,0.67767,0.67768,92400001.0
2005-11-01 11:09:00,0.67766,0.67775,0.67766,0.67775,67000000.0
2005-11-01 11:10:00,0.6777,0.67776,0.6777,0.67772,187700000.0
2005-11-01 11:11:00,0.67775,0.67776,0.67766,0.67771,188800000.0
2005-11-01 11:12:00,0.67775,0.67778,0.67772,0.67775,125100001.0
2005-11-01 11:13:00,0.67771,0.67775,0.6777,0.67775,90800003.0
2005-11-01 11:14:00,0.67775,0.67778,0.67768,0.67772,138800002.0
2005-11-01 11:15:00,0.67775,0.67775,0.67768,0.67773,91899999.0
2005-11-01 11:16:00,0.67776,0.67784,0.67775,0.67784,247300001.0
2005-11-01 11:17:00,0.67785,0.67787,0.67782,0.67787,70399999.0
2005-11-01 11:18:00,0.67794,0.67794,0.67787,0.67791,144199999.0
2005-11-01 11:19:00,0.67788,0.67795,0.67779,0.67795,192500003.0
2005-11-01 11:20:00,0.67784,0.67799,0.67784,0.6779,138900001.0
2005-11-01 11:21:00,0.678,0.67802,0.67798,0.67798,86500001.0
2005-11-01 11:22:00,0.67798,0.67801,0.67793,0.67799,113200002.0
2005-11-01 11:23:00,0.67806,0.67812,0.67805,0.67807,146899998.0
2005-11-01 11:24:00,0.6781,0.67811,0.67802,0.67805,135900000.0
2005-11-01 11:25:00,0.67804,0.67808,0.67804,0.67805,67799998.0
2005-11-01 11:26:00,0.67805,0.67812,0.67805,0.67807,238199996.0
2005-11-01 11:27:00,0.67804,0.67814,0.67804,0.67808,135900000.0
2005-11-01 11:28:00,0.67807,0.67813,0.67804,0.67804,180000001.0
2005-11-01 11:29:00,0.67806,0.67806,0.678,0.67802,129600001.0
2005-11-01 11:30:00,0.67805,0.67805,0.67793,0.678,186900000.0
2005-11-01 11:31:00,0.67794,0.67795,0.6779,0.6779,52899999.0
2005-11-01 11:32:00,0.67797,0.67798,0.67793,0.67793,209999999.0
2005-11-01 11:33:00,0.67794,0.67803,0.67793,0.67797,227599998.0
2005-11-01 11:34:00,0.67798,0.67804,0.67796,0.67802,122800002.0
2005-11-01 11:35:00,0.67807,0.67812,0.67807,0.67808,52700000.0
2005-11-01 11:36:00,0.67809,0.67817,0.67806,0.67806,168399999.0
2005-11-01 11:37:00,0.67807,0.67816,0.67807,0.67815,95999998.0
2005-11-01 11:38:00,0.67806,0.67807,0.67806,0.67807,64600003.0
2005-11-01 11:39:00,0.67805,0.67805,0.67796,0.678,150400002.0
2005-11-01 11:40:00,0.678,0.67805,0.67795,0.67795,216699997.0
2005-11-01 11:41:00,0.67798,0.67802,0.67797,0.67798,59900001.0
2005-11-01 11:42:00,0.67788,0.67788,0.6778,0.6778,97999997.0
2005-11-01 11:43:00,0.67779,0.6778,0.67777,0.6778,67300000.0
2005-11-01 11:44:00,0.67777,0.67784,0.67775,0.67775,95100000.0
2005-11-01 11:45:00,0.67775,0.67782,0.67772,0.67775,294200001.0
2005-11-01 11:46:00,0.67771,0.67781,0.67771,0.67777,163599998.0
2005-11-01 11:47:00,0.67783,0.67795,0.67783,0.67795,164700006.0
2005-11-01 11:48:00,0.67792,0.678,0.67792,0.67792,173800001.0
2005-11-01 11:49:00,0.67792,0.67798,0.67788,0.67798,104199997.0
2005-11-01 11:50:00,0.67788,0.67799,0.67787,0.67796,289200003.0
2005-11-01 11:51:00,0.67793,0.67793,0.67785,0.67785,221400002.0
2005-11-01 11:52:00,0.67785,0.6779,0.67781,0.67787,110099999.0
2005-11-01 11:53:00,0.67787,0.67796,0.67784,0.67796,112599999.0
2005-11-01 11:54:00,0.67795,0.67797,0.67788,0.67788,102600000.0
2005-11-01 11:55:00,0.6779,0.67793,0.67784,0.67788,221200001.0
2005-11-01 11:56:00,0.67787,0.67789,0.67785,0.67789,96500001.0
2005-11-01 11:57:00,0.67792,0.67803,0.67785,0.67803,146100001.0
2005-11-01 11:58:00,0.6779,0.67807,0.67788,0.67804,136499996.0
2005-11-01 11:59:00,0.6781,0.67832,0.6781,0.67832,182200000.0
2005-11-01 12:00:00,0.67823,0.67832,0.67822,0.6783,281600005.0
2005-11-01 12:01:00,0.67833,0.67834,0.67822,0.67822,146399997.0
2005-11-01 12:02:00,0.67826,0.67826,0.67815,0.67825,160299998.0
2005-11-01 12:03:00,0.67828,0.67828,0.67822,0.67822,91799998.0
2005-11-01 12:04:00,0.6782,0.6782,0.67813,0.67816,116199998.0
2005-11-01 12:05:00,0.67817,0.67821,0.67815,0.67821,104600000.0
2005-11-01 12:06:00,0.67821,0.67824,0.67819,0.67823,105599997.0
2005-11-01 12:07:00,0.67818,0.67822,0.67815,0.67815,149700000.0
2005-11-01 12:08:00,0.67822,0.67824,0.67817,0.67823,145599996.0
2005-11-01 12:09:00,0.67823,0.67823,0.67815,0.67822,211500004.0
2005-11-01 12:10:00,0.67823,0.67833,0.67823,0.67833,190799995.0
2005-11-01 12:11:00,0.67842,0.67852,0.67842,0.67852,146100004.0
2005-11-01 12:12:00,0.67849,0.67851,0.67845,0.67847,168599998.0
2005-11-01 12:13:00,0.67844,0.67844,0.6784,0.67841,70799998.0
2005-11-01 12:14:00,0.67847,0.67854,0.67847,0.67851,115599997.0
2005-11-01 12:15:00,0.6784,0.67853,0.6784,0.6785,60300000.0
2005-11-01 12:16:00,0.67852,0.67856,0.6785,0.67853,229899998.0
2005-11-01 12:17:00,0.67849,0.67857,0.67848,0.67851,95900000.0
2005-11-01 12:18:00,0.67851,0.67855,0.6785,0.67851,118300002.0
2005-11-01 12:19:00,0.67853,0.67853,0.67844,0.67844,61400000.0
2005-11-01 12:20:00,0.67846,0.67852,0.67846,0.67852,24800000.0
2005-11-01 12:21:00,0.67854,0.67863,0.67854,0.6786,286900006.0
2005-11-01 12:22:00,0.67865,0.67868,0.67861,0.67865,197100002.0
2005-11-01 12:23:00,0.67858,0.67862,0.67857,0.67857,183899998.0
2005-11-01 12:24:00,0.67855,0.67855,0.67848,0.67854,173300001.0
2005-11-01 12:25:00,0.67857,0.67863,0.67854,0.67861,211599996.0
2005-11-01 12:26:00,0.67855,0.67856,0.67853,0.67853,128100002.0
2005-11-01 12:27:00,0.67851,0.67852,0.67844,0.67844,207499997.0
2005-11-01 12:28:00,0.6784,0.67842,0.67838,0.67838,174500003.0
2005-11-01 12:29:00,0.67835,0.67837,0.67827,0.6783,116599998.0
2005-11-01 12:30:00,0.67826,0.67829,0.67821,0.67823,104800000.0
2005-11-01 12:31:00,0.67824,0.67832,0.67823,0.67823,122899999.0
2005-11-01 12:32:00,0.67827,0.6784,0.67826,0.67832,117100001.0
2005-11-01 12:33:00,0.67834,0.67836,0.67834,0.67836,51000000.0
2005-11-01 12:34:00,0.67831,0.67838,0.67827,0.67838,234099996.0
2005-11-01 12:35:00,0.67842,0.67846,0.67838,0.67839,140500000.0
2005-11-01 12:36:00,0.67833,0.67833,0.67832,0.67832,65599998.0
2005-11-01 12:37:00,0.67834,0.67836,0.67824,0.67824,191500001.0
2005-11-01 12:38:00,0.67825,0.67838,0.67825,0.67832,171699999.0
2005-11-01 12:39:00,0.67836,0.67838,0.67825,0.67832,172499999.0
2005-11-01 12:40:00,0.67826,0.67828,0.67822,0.67823,141999995.0
2005-11-01 12:41:00,0.67823,0.67832,0.67819,0.67822,182299998.0
2005-11-01 12:42:00,0.6781,0.67818,0.67808,0.67815,123800001.0
2005-11-01 12:43:00,0.67818,0.67825,0.67818,0.67818,147999999.0
2005-11-01 12:44:00,0.67815,0.67828,0.67815,0.67828,174200000.0
2005-11-01 12:45:00,0.67832,0.67835,0.67832,0.67834,97599998.0
2005-11-01 12:46:00,0.67838,0.67838,0.67828,0.67828,142299999.0
2005-11-01 12:47:00,0.67827,0.67831,0.67826,0.67831,110300000.0
2005-11-01 12:48:00,0.67829,0.6783,0.67823,0.6783,98600001.0
2005-11-01 12:49:00,0.67832,0.67834,0.67828,0.67829,190100003.0
2005-11-01 12:50:00,0.67832,0.67832,0.67827,0.67829,160599997.0
2005-11-01 12:51:00,0.67833,0.67839,0.6783,0.67839,133600003.0
2005-11-01 12:52:00,0.67837,0.67837,0.67825,0.6783,96400001.0
2005-11-01 12:53:00,0.67834,0.67834,0.67826,0.67833,188899999.0
2005-11-01 12:54:00,0.67833,0.67833,0.67817,0.67822,191500001.0
2005-11-01 12:55:00,0.67827,0.67831,0.67825,0.67825,108500004.0
2005-11-01 12:56:00,0.67822,0.6783,0.67822,0.67826,76400001.0
2005-11-01 12:57:00,0.67832,0.67836,0.67826,0.67836,149900003.0
2005-11-01 12:58:00,0.67832,0.67837,0.67832,0.67834,107099998.0
2005-11-01 12:59:00,0.67834,0.67839,0.67812,0.67812,124300002.0
2005-11-01 13:00:00,0.67813,0.67818,0.67813,0.67818,70700001.0
2005-11-01 13:01:00,0.67823,0.67823,0.67812,0.67812,66999998.0
2005-11-01 13:02:00,0.67821,0.67821,0.67812,0.67815,116299997.0
2005-11-01 13:03:00,0.67814,0.67827,0.67814,0.67827,156200000.0
2005-11-01 13:04:00,0.67827,0.67834,0.67826,0.67834,156100002.0
2005-11-01 13:05:00,0.67832,0.67832,0.6783,0.67832,21600000.0
2005-11-01 13:06:00,0.67836,0.67841,0.67832,0.67835,197699998.0
2005-11-01 13:07:00,0.67835,0.6785,0.67834,0.67841,167800004.0
2005-11-01 13:08:00,0.6784,0.6784,0.67832,0.67839,85500002.0
2005-11-01 13:09:00,0.67832,0.6784,0.67829,0.67837,122100000.0
2005-11-01 13:10:00,0.67837,0.67846,0.67835,0.67846,119000001.0
2005-11-01 13:11:00,0.67854,0.67855,0.67847,0.67852,186299997.0
2005-11-01 13:12:00,0.67858,0.67858,0.67855,0.67858,61600002.0
2005-11-01 13:13:00,0.67855,0.6786,0.67852,0.67856,160900002.0
2005-11-01 13:14:00,0.67853,0.67854,0.67847,0.67851,150200004.0
2005-11-01 13:15:00,0.67846,0.67855,0.67842,0.67844,68800000.0
2005-11-01 13:16:00,0.67836,0.67846,0.67835,0.67843,163399994.0
2005-11-01 13:17:00,0.67849,0.67849,0.67838,0.67845,244000003.0
2005-11-01 13:18:00,0.67838,0.67845,0.67834,0.67844,91699999.0
2005-11-01 13:19:00,0.67837,0.67837,0.6783,0.67833,71100000.0
2005-11-01 13:20:00,0.67833,0.67839,0.67831,0.67832,189700001.0
2005-11-01 13:21:00,0.67828,0.67828,0.67827,0.67827,72600003.0
2005-11-01 13:22:00,0.67816,0.67816,0.67814,0.67814,39000000.0
2005-11-01 13:23:00,0.67812,0.67831,0.67812,0.67831,51099999.0
2005-11-01 13:24:00,0.67837,0.67858,0.67837,0.67858,44500001.0
2005-11-01 13:25:00,0.67858,0.67858,0.67845,0.67845,168000000.0
2005-11-01 13:26:00,0.67842,0.67842,0.67824,0.67834,112400000.0
2005-11-01 13:27:00,0.67831,0.67839,0.67831,0.67835,175500002.0
2005-11-01 13:28:00,0.67829,0.67836,0.67829,0.67835,71400002.0
2005-11-01 13:29:00,0.67842,0.67842,0.67834,0.67837,111799997.0
2005-11-01 13:30:00,0.67839,0.67842,0.67836,0.67837,230799998.0
2005-11-01 13:31:00,0.67838,0.67843,0.67837,0.67841,137200000.0
2005-11-01 13:32:00,0.67848,0.67855,0.67848,0.67855,134499998.0
2005-11-01 13:33:00,0.67855,0.67861,0.67855,0.67858,135600001.0
2005-11-01 13:34:00,0.67862,0.67862,0.67857,0.67857,109300000.0
2005-11-01 13:35:00,0.67855,0.6786,0.67855,0.67855,80100002.0
2005-11-01 13:36:00,0.67862,0.67863,0.67853,0.67863,204300001.0
2005-11-01 13:37:00,0.67868,0.67872,0.67864,0.67868,171499999.0
2005-11-01 13:38:00,0.67869,0.67872,0.67851,0.67852,227400002.0
2005-11-01 13:39:00,0.67852,0.67859,0.67852,0.67853,243499993.0
2005-11-01 13:40:00,0.67859,0.67861,0.67852,0.67861,90799996.0
2005-11-01 13:41:00,0.67856,0.6786,0.67853,0.6786,56800000.0
2005-11-01 13:42:00,0.6787,0.6787,0.67864,0.6787,212300000.0
2005-11-01 13:43:00,0.6787,0.67886,0.6787,0.67884,208399998.0
2005-11-01 13:44:00,0.67888,0.67888,0.67882,0.67886,51200000.0
2005-11-01 13:45:00,0.67885,0.67885,0.67878,0.67878,179700001.0
2005-11-01 13:46:00,0.67878,0.6788,0.67872,0.67872,114000004.0
2005-11-01 13:47:00,0.67876,0.6788,0.67874,0.67879,153700002.0
2005-11-01 13:48:00,0.67877,0.67877,0.67867,0.67874,101600002.0
2005-11-01 13:49:00,0.67878,0.67878,0.67868,0.67872,123700000.0
2005-11-01 13:50:00,0.6787,0.67877,0.6787,0.67875,129400001.0
2005-11-01 13:51:00,0.67872,0.6788,0.67871,0.6788,214199995.0
2005-11-01 13:52:00,0.67876,0.67896,0.67875,0.67896,141700000.0
2005-11-01 13:53:00,0.67905,0.67905,0.67884,0.67887,87000001.0
2005-11-01 13:54:00,0.67883,0.67883,0.67869,0.67869,144500000.0
2005-11-01 13:55:00,0.67872,0.67872,0.67871,0.67871,35100001.0
2005-11-01 13:56:00,0.67871,0.67882,0.67871,0.67877,227699998.0
2005-11-01 13:57:00,0.6787,0.67874,0.67869,0.67873,121800001.0
2005-11-01 13:58:00,0.6788,0.67882,0.67877,0.67878,137100003.0
2005-11-01 13:59:00,0.67883,0.67886,0.67883,0.67886,3200000.0
2005-11-01 14:00:00,0.6789,0.6789,0.67879,0.67882,297699998.0
2005-11-01 14:01:00,0.67883,0.67899,0.67883,0.67897,153100002.0
2005-11-01 14:02:00,0.67899,0.67902,0.67895,0.679,178599997.0
2005-11-01 14:03:00,0.67895,0.679,0.67893,0.679,108600001.0
2005-11-01 14:04:00,0.67899,0.67903,0.67897,0.67903,123500000.0
2005-11-01 14:05:00,0.67899,0.67903,0.67899,0.67903,144700003.0
2005-11-01 14:06:00,0.67912,0.67914,0.67902,0.67902,142099999.0
2005-11-01 14:07:00,0.67895,0.679,0.67891,0.67894,267299999.0
2005-11-01 14:08:00,0.67895,0.67902,0.67892,0.67902,150400000.0
2005-11-01 14:09:00,0.67897,0.67897,0.67893,0.67893,30300001.0
2005-11-01 14:10:00,0.6789,0.6789,0.67879,0.67886,104300002.0
2005-11-01 14:11:00,0.6788,0.6788,0.67876,0.67876,49700000.0
2005-11-01 14:12:00,0.67871,0.67873,0.67863,0.67868,89100001.0
2005-11-01 14:13:00,0.6787,0.6787,0.67861,0.67865,102800001.0
2005-11-01 14:14:00,0.67859,0.6786,0.67858,0.6786,48599998.0
2005-11-01 14:15:00,0.67864,0.6787,0.67864,0.67867,149400003.0
2005-11-01 14:16:00,0.67868,0.67868,0.67859,0.67859,96900000.0
2005-11-01 14:17:00,0.67859,0.67864,0.67858,0.67861,186099999.0
2005-11-01 14:18:00,0.67859,0.67861,0.6785,0.67855,157900002.0
2005-11-01 14:19:00,0.67852,0.67855,0.67852,0.67855,50200001.0
2005-11-01 14:20:00,0.67858,0.6786,0.67853,0.6786,193099998.0
2005-11-01 14:21:00,0.67858,0.67858,0.67842,0.67842,161700004.0
2005-11-01 14:22:00,0.67841,0.67858,0.67841,0.67858,44800000.0
2005-11-01 14:23:00,0.67858,0.67858,0.67853,0.67855,173999997.0
2005-11-01 14:24:00,0.6786,0.67864,0.67859,0.6786,89900000.0
2005-11-01 14:25:00,0.67862,0.67873,0.67862,0.67867,159499999.0
2005-11-01 14:26:00,0.6787,0.6788,0.6787,0.6788,204300005.0
2005-11-01 14:27:00,0.67885,0.67885,0.67876,0.67882,150500000.0
2005-11-01 14:28:00,0.67887,0.67887,0.67882,0.67882,112899997.0
2005-11-01 14:29:00,0.67879,0.67882,0.67875,0.67877,109500001.0
2005-11-01 14:30:00,0.67875,0.67885,0.67875,0.67877,111899996.0
2005-11-01 14:31:00,0.67873,0.67882,0.67873,0.67878,125800002.0
2005-11-01 14:32:00,0.67877,0.67892,0.67877,0.67892,231799999.0
2005-11-01 14:33:00,0.67891,0.67907,0.67891,0.67904,138799998.0
2005-11-01 14:34:00,0.6792,0.6793,0.6792,0.6793,64600001.0
2005-11-01 14:35:00,0.6793,0.67933,0.67928,0.67928,176000003.0
2005-11-01 14:36:00,0.67926,0.67926,0.67909,0.67913,245499995.0
2005-11-01 14:37:00,0.67912,0.67915,0.6791,0.67912,156700003.0
2005-11-01 14:38:00,0.67912,0.67912,0.67901,0.67903,84400001.0
2005-11-01 14:39:00,0.67904,0.67911,0.67904,0.6791,125500000.0
2005-11-01 14:40:00,0.67912,0.67912,0.67903,0.67903,99200002.0
2005-11-01 14:41:00,0.67905,0.67908,0.67905,0.67908,127100000.0
2005-11-01 14:42:00,0.6791,0.67912,0.67902,0.67908,275299997.0
2005-11-01 14:43:00,0.67909,0.67911,0.67909,0.67911,86200001.0
2005-11-01 14:44:00,0.67914,0.67914,0.67908,0.67908,191499998.0
2005-11-01 14:45:00,0.67909,0.6791,0.67904,0.67908,198700002.0
2005-11-01 14:46:00,0.67912,0.67912,0.67904,0.67905,149300002.0
2005-11-01 14:47:00,0.679,0.67907,0.67898,0.67905,144799998.0
2005-11-01 14:48:00,0.67905,0.67905,0.67905,0.67905,31900000.0
2005-11-01 14:49:00,0.67905,0.67905,0.67902,0.67905,121099999.0
2005-11-01 14:50:00,0.67905,0.67908,0.67905,0.67908,43000000.0
2005-11-01 14:51:00,0.67902,0.67908,0.67902,0.67905,110700003.0
2005-11-01 14:52:00,0.67902,0.67905,0.679,0.67901,101599999.0
2005-11-01 14:53:00,0.67901,0.67904,0.67901,0.67902,177400000.0
2005-11-01 14:54:00,0.679,0.67903,0.679,0.67901,56699998.0
2005-11-01 14:55:00,0.67904,0.67907,0.67897,0.67907,202899999.0
2005-11-01 14:56:00,0.67903,0.67905,0.67896,0.67899,171399999.0
2005-11-01 14:57:00,0.679,0.67905,0.679,0.679,175499999.0
2005-11-01 14:58:00,0.67905,0.67905,0.679,0.679,50200000.0
2005-11-01 14:59:00,0.67897,0.67904,0.67897,0.67904,77999999.0
2005-11-01 15:00:00,0.67901,0.67904,0.67899,0.67904,121399999.0
2005-11-01 15:01:00,0.67905,0.67905,0.679,0.67903,96499999.0
2005-11-01 15:02:00,0.67902,0.67903,0.67898,0.67898,110899999.0
2005-11-01 15:03:00,0.67897,0.679,0.67892,0.67892,190000002.0
2005-11-01 15:04:00,0.67886,0.67886,0.67876,0.67885,96100000.0
2005-11-01 15:05:00,0.67885,0.67885,0.67883,0.67883,47399999.0
2005-11-01 15:06:00,0.67886,0.67888,0.67879,0.67887,154700004.0
2005-11-01 15:07:00,0.67891,0.67891,0.67883,0.67885,158900000.0
2005-11-01 15:08:00,0.67884,0.67886,0.67881,0.67884,149699999.0
2005-11-01 15:09:00,0.67887,0.67888,0.67886,0.67888,78800000.0
2005-11-01 15:10:00,0.6789,0.6789,0.67878,0.6788,30799999.0
2005-11-01 15:11:00,0.67885,0.67885,0.67879,0.67884,29500000.0
2005-11-01 15:12:00,0.67881,0.67885,0.67877,0.67885,82700003.0
2005-11-01 15:13:00,0.67885,0.67886,0.67879,0.67882,188499995.0
2005-11-01 15:14:00,0.67878,0.67885,0.67874,0.67882,155000000.0
2005-11-01 15:15:00,0.67884,0.67887,0.6788,0.67887,96600002.0
2005-11-01 15:16:00,0.67885,0.67888,0.67882,0.67887,150199999.0
2005-11-01 15:17:00,0.67886,0.67886,0.67874,0.67875,182600002.0
2005-11-01 15:18:00,0.67863,0.67873,0.67863,0.67873,157300003.0
2005-11-01 15:19:00,0.6787,0.67875,0.6787,0.67872,164899995.0
2005-11-01 15:20:00,0.6787,0.6787,0.67857,0.67869,115499999.0
2005-11-01 15:21:00,0.67876,0.67878,0.67874,0.67875,75499999.0
2005-11-01 15:22:00,0.67873,0.67876,0.6787,0.67875,186699994.0
2005-11-01 15:23:00,0.67868,0.67875,0.67866,0.67866,113799996.0
2005-11-01 15:24:00,0.67864,0.6787,0.67864,0.6787,119599999.0
2005-11-01 15:25:00,0.67868,0.67874,0.67865,0.67867,234400002.0
2005-11-01 15:26:00,0.67876,0.6788,0.67871,0.67875,85499999.0
2005-11-01 15:27:00,0.67872,0.67876,0.6787,0.67875,114000001.0
2005-11-01 15:28:00,0.6788,0.6788,0.67873,0.67875,121599999.0
2005-11-01 15:29:00,0.6788,0.6788,0.6787,0.6787,94499996.0
2005-11-01 15:30:00,0.67875,0.67879,0.67875,0.67878,98099999.0
2005-11-01 15:31:00,0.67878,0.6788,0.67877,0.67877,116799999.0
2005-11-01 15:32:00,0.67875,0.6788,0.67875,0.67878,102000004.0
2005-11-01 15:33:00,0.67882,0.67883,0.67878,0.67878,88899998.0
2005-11-01 15:34:00,0.67883,0.67887,0.67877,0.67877,138299999.0
2005-11-01 15:35:00,0.67881,0.67881,0.67874,0.67875,131599998.0
2005-11-01 15:36:00,0.67876,0.6789,0.67876,0.67885,145700001.0
2005-11-01 15:37:00,0.6788,0.67881,0.67871,0.67871,195800001.0
2005-11-01 15:38:00,0.67879,0.67879,0.67874,0.67877,97199998.0
2005-11-01 15:39:00,0.67878,0.67881,0.67878,0.6788,20800000.0
2005-11-01 15:40:00,0.67885,0.67892,0.67885,0.67892,47299999.0
2005-11-01 15:41:00,0.67891,0.67891,0.67881,0.67881,139499999.0
2005-11-01 15:42:00,0.67885,0.6789,0.67884,0.6789,138099998.0
2005-11-01 15:43:00,0.67887,0.67887,0.67885,0.67887,146700000.0
2005-11-01 15:44:00,0.67882,0.67883,0.67878,0.67883,142099997.0
2005-11-01 15:45:00,0.67887,0.67894,0.67887,0.67887,117199999.0
2005-11-01 15:46:00,0.67891,0.67891,0.67885,0.67885,15000000.0
2005-11-01 15:47:00,0.67887,0.6789,0.67883,0.67885,196999998.0
2005-11-01 15:48:00,0.67885,0.67885,0.67879,0.67879,69799999.0
2005-11-01 15:49:00,0.67879,0.67884,0.67877,0.6788,121500002.0
2005-11-01 15:50:00,0.6788,0.67883,0.67877,0.6788,83499999.0
2005-11-01 15:51:00,0.67886,0.67886,0.67877,0.67877,102100001.0
2005-11-01 15:52:00,0.67876,0.67886,0.67873,0.6788,227699999.0
2005-11-01 15:53:00,0.67883,0.6789,0.67876,0.67882,82900000.0
2005-11-01 15:54:00,0.67886,0.67904,0.67886,0.67897,110000000.0
2005-11-01 15:55:00,0.67896,0.67902,0.67894,0.67898,170699999.0
2005-11-01 15:56:00,0.67898,0.67898,0.67886,0.67888,199700000.0
2005-11-01 15:57:00,0.67886,0.67889,0.67886,0.67889,43800001.0
2005-11-01 15:58:00,0.67883,0.67883,0.67878,0.67878,2400000.0
2005-11-01 15:59:00,0.67878,0.67878,0.6787,0.67873,94899998.0
2005-11-01 16:00:00,0.67875,0.67883,0.67875,0.67882,262400001.0
2005-11-01 16:01:00,0.6788,0.67882,0.6788,0.67882,178900000.0
2005-11-01 16:02:00,0.67882,0.67893,0.67882,0.67888,151899997.0
2005-11-01 16:03:00,0.67889,0.67898,0.67889,0.67895,76600000.0
2005-11-01 16:04:00,0.67898,0.67898,0.67885,0.67885,256499997.0
2005-11-01 16:05:00,0.67884,0.67893,0.67884,0.67888,232400003.0
2005-11-01 16:06:00,0.6789,0.67892,0.67883,0.67883,138199997.0
2005-11-01 16:07:00,0.67876,0.67882,0.67873,0.67877,217100003.0
2005-11-01 16:08:00,0.67877,0.67883,0.67872,0.67875,151600001.0
2005-11-01 16:09:00,0.67872,0.67873,0.67865,0.67873,126199999.0
2005-11-01 16:10:00,0.67873,0.67876,0.6787,0.67872,125200000.0
2005-11-01 16:11:00,0.67866,0.67878,0.67866,0.67878,26300000.0
2005-11-01 16:12:00,0.67879,0.6788,0.67875,0.67877,116000001.0
2005-11-01 16:13:00,0.67881,0.67885,0.67879,0.67885,78900002.0
2005-11-01 16:14:00,0.67883,0.67887,0.67878,0.67887,112699999.0
2005-11-01 16:15:00,0.67887,0.67892,0.67887,0.6789,182799997.0
2005-11-01 16:16:00,0.6789,0.6789,0.67885,0.67885,84099998.0
2005-11-01 16:17:00,0.67878,0.67885,0.67878,0.67883,124000004.0
2005-11-01 16:18:00,0.67887,0.67888,0.67887,0.67888,85499998.0
2005-11-01 16:19:00,0.6789,0.67897,0.67888,0.67897,103700000.0
2005-11-01 16:20:00,0.67895,0.67895,0.67893,0.67895,130700004.0
2005-11-01 16:21:00,0.67899,0.67907,0.67899,0.679,77199998.0
2005-11-01 16:22:00,0.67902,0.67911,0.67896,0.67896,159499996.0
2005-11-01 16:23:00,0.679,0.67905,0.679,0.67905,101199996.0
2005-11-01 16:24:00,0.67906,0.6791,0.679,0.679,159799997.0
2005-11-01 16:25:00,0.67898,0.67916,0.67898,0.67916,116099998.0
2005-11-01 16:26:00,0.67917,0.67919,0.67912,0.67919,75899996.0
2005-11-01 16:27:00,0.6792,0.67922,0.67914,0.67916,98499998.0
2005-11-01 16:28:00,0.67916,0.6792,0.67916,0.67917,87199996.0
2005-11-01 16:29:00,0.67914,0.67917,0.6791,0.67915,206199999.0
2005-11-01 16:30:00,0.67916,0.67916,0.67909,0.67909,41099998.0
2005-11-01 16:31:00,0.67912,0.67924,0.67912,0.6792,201600001.0
2005-11-01 16:32:00,0.67919,0.6792,0.67904,0.67914,181400001.0
2005-11-01 16:33:00,0.67912,0.67921,0.67905,0.67919,90699999.0
2005-11-01 16:34:00,0.67924,0.67931,0.6792,0.6792,97099999.0
2005-11-01 16:35:00,0.67926,0.67927,0.67918,0.67921,115599999.0
2005-11-01 16:36:00,0.67916,0.67916,0.6791,0.6791,52000001.0
2005-11-01 16:37:00,0.67904,0.67909,0.67895,0.67895,108600000.0
2005-11-01 16:38:00,0.67897,0.67897,0.67884,0.67884,86200001.0
2005-11-01 16:39:00,0.67881,0.67891,0.67878,0.67882,227700002.0
2005-11-01 16:40:00,0.67881,0.67893,0.67881,0.67893,49200001.0
2005-11-01 16:41:00,0.67892,0.67908,0.67892,0.67908,129000000.0
2005-11-01 16:42:00,0.67905,0.67909,0.679,0.67905,282099994.0
2005-11-01 16:43:00,0.679,0.679,0.67892,0.67895,177300000.0
2005-11-01 16:44:00,0.6789,0.67893,0.6789,0.67892,57099999.0
2005-11-01 16:45:00,0.67885,0.67892,0.67885,0.67892,74900000.0
2005-11-01 16:46:00,0.67893,0.67898,0.67891,0.67895,195000001.0
2005-11-01 16:47:00,0.67897,0.67901,0.67893,0.67895,237500002.0
2005-11-01 16:48:00,0.67894,0.67907,0.67893,0.67902,125799997.0
2005-11-01 16:49:00,0.67903,0.67908,0.679,0.679,140799996.0
2005-11-01 16:50:00,0.67907,0.67915,0.67907,0.67908,83100001.0
2005-11-01 16:51:00,0.67904,0.6791,0.67904,0.6791,95100003.0
2005-11-01 16:52:00,0.67917,0.67921,0.67913,0.67918,168600006.0
2005-11-01 16:53:00,0.67916,0.67916,0.67903,0.6791,184399998.0
2005-11-01 16:54:00,0.67907,0.67907,0.67901,0.67901,102800000.0
2005-11-01 16:55:00,0.67909,0.67909,0.67899,0.67902,192100000.0
2005-11-01 16:56:00,0.67895,0.67902,0.67892,0.67892,155399998.0
2005-11-01 16:57:00,0.67897,0.67905,0.67897,0.67899,172499998.0
2005-11-01 16:58:00,0.67896,0.67903,0.67896,0.679,233600004.0
2005-11-01 16:59:00,0.67904,0.67924,0.67904,0.67911,176200000.0
2005-11-01 17:00:00,0.67909,0.67944,0.67906,0.67944,73399998.0
2005-11-01 17:01:00,0.67959,0.67974,0.6795,0.67974,208100002.0
2005-11-01 17:02:00,0.67977,0.67977,0.67962,0.67965,258299999.0
2005-11-01 17:03:00,0.67964,0.67973,0.67963,0.6797,74100000.0
2005-11-01 17:04:00,0.67973,0.67973,0.67964,0.67964,84000001.0
2005-11-01 17:05:00,0.67956,0.67959,0.67946,0.67959,145300002.0
2005-11-01 17:06:00,0.6796,0.67971,0.6796,0.6797,160400003.0
2005-11-01 17:07:00,0.67972,0.67989,0.67972,0.6798,199900000.0
2005-11-01 17:08:00,0.67974,0.67974,0.67969,0.67973,74699998.0
2005-11-01 17:09:00,0.6797,0.67975,0.67965,0.67972,144199999.0
2005-11-01 17:10:00,0.67977,0.68003,0.67971,0.68003,115700000.0
2005-11-01 17:11:00,0.68005,0.68009,0.68,0.68,105000001.0
2005-11-01 17:12:00,0.67992,0.67997,0.67989,0.67989,93000002.0
2005-11-01 17:13:00,0.67982,0.67982,0.67967,0.67973,274699999.0
2005-11-01 17:14:00,0.67969,0.6797,0.67963,0.6797,48599998.0
2005-11-01 17:15:00,0.67971,0.67979,0.67966,0.67979,191899997.0
2005-11-01 17:16:00,0.67985,0.67985,0.67975,0.67985,151799996.0
2005-11-01 17:17:00,0.67985,0.67988,0.67976,0.67977,179200001.0
2005-11-01 17:18:00,0.6798,0.67991,0.6798,0.67991,43100000.0
2005-11-01 17:19:00,0.67992,0.67992,0.67975,0.67975,150200000.0
2005-11-01 17:20:00,0.67981,0.67981,0.67978,0.67981,196499999.0
2005-11-01 17:21:00,0.67988,0.67993,0.67983,0.67988,170000000.0
2005-11-01 17:22:00,0.67989,0.67994,0.67989,0.67994,24000000.0
2005-11-01 17:23:00,0.67998,0.68001,0.67995,0.67995,186099998.0
2005-11-01 17:24:00,0.67998,0.67998,0.67987,0.67989,236500000.0
2005-11-01 17:25:00,0.67988,0.67996,0.67988,0.67996,123899998.0
2005-11-01 17:26:00,0.68,0.68012,0.68,0.68004,189100001.0
2005-11-01 17:27:00,0.68005,0.68012,0.68005,0.6801,204299999.0
2005-11-01 17:28:00,0.68013,0.68013,0.68006,0.68013,81099998.0
2005-11-01 17:29:00,0.68011,0.68011,0.68004,0.6801,50900001.0
2005-11-01 17:30:00,0.6801,0.68012,0.67999,0.67999,178199997.0
2005-11-01 17:31:00,0.68,0.68017,0.68,0.68017,95799998.0
2005-11-01 17:32:00,0.68023,0.68023,0.68017,0.68017,74100002.0
2005-11-01 17:33:00,0.68016,0.68016,0.6801,0.68016,139800003.0
2005-11-01 17:34:00,0.68013,0.68014,0.68009,0.68012,136499999.0
2005-11-01 17:35:00,0.68017,0.68024,0.68016,0.68024,175499997.0
2005-11-01 17:36:00,0.68024,0.6803,0.68024,0.68024,128700004.0
2005-11-01 17:37:00,0.68031,0.68038,0.68029,0.68029,143400002.0
2005-11-01 17:38:00,0.68023,0.68028,0.6802,0.68028,92500001.0
2005-11-01 17:39:00,0.68033,0.68037,0.68032,0.68032,107900000.0
2005-11-01 17:40:00,0.68025,0.68031,0.68022,0.68031,189000001.0
2005-11-01 17:41:00,0.68023,0.68027,0.68023,0.68025,37500000.0
2005-11-01 17:42:00,0.68022,0.68027,0.68022,0.68024,155500003.0
2005-11-01 17:43:00,0.68027,0.68027,0.68014,0.68014,107799999.0
2005-11-01 17:44:00,0.68011,0.68021,0.68011,0.68021,67300002.0
2005-11-01 17:45:00,0.68019,0.68021,0.68016,0.68018,171599997.0
2005-11-01 17:46:00,0.68032,0.68045,0.68032,0.68043,44600001.0
2005-11-01 17:47:00,0.68045,0.68051,0.68045,0.6805,132400000.0
2005-11-01 17:48:00,0.68058,0.68065,0.6805,0.68058,202999994.0
2005-11-01 17:49:00,0.68054,0.68058,0.68051,0.68058,156300001.0
2005-11-01 17:50:00,0.68052,0.68061,0.68052,0.68061,71800000.0
2005-11-01 17:51:00,0.68064,0.68068,0.68064,0.68066,47600000.0
2005-11-01 17:52:00,0.68058,0.6806,0.68054,0.6806,152399994.0
2005-11-01 17:53:00,0.68061,0.68074,0.68061,0.6807,55700000.0
2005-11-01 17:54:00,0.6807,0.6807,0.68066,0.68069,131800001.0
2005-11-01 17:55:00,0.68054,0.6806,0.68052,0.68057,216500000.0
2005-11-01 17:56:00,0.6806,0.6806,0.6805,0.6805,183200002.0
2005-11-01 17:57:00,0.68057,0.68058,0.68057,0.68058,34200000.0
2005-11-01 17:58:00,0.68059,0.68062,0.68057,0.68057,254200001.0
2005-11-01 17:59:00,0.68063,0.68066,0.68057,0.68058,206899997.0
2005-11-01 18:00:00,0.68055,0.68064,0.68052,0.6806,179700001.0
2005-11-01 18:01:00,0.68061,0.68061,0.68046,0.6805,1334900007.0
2005-11-01 18:02:00,0.68054,0.68065,0.68052,0.68058,1222799996.0
2005-11-01 18:03:00,0.68059,0.68068,0.68056,0.68065,1828800003.0
2005-11-01 18:04:00,0.68062,0.68068,0.68056,0.68068,880900010.0
2005-11-01 18:05:00,0.68062,0.68063,0.68053,0.68053,1188599996.0
2005-11-01 18:06:00,0.68051,0.68057,0.68046,0.68053,1815199994.0
2005-11-01 18:07:00,0.68054,0.68059,0.68041,0.68043,1880000000.0
2005-11-01 18:08:00,0.6805,0.6805,0.6803,0.6805,973699994.0
2005-11-01 18:09:00,0.68042,0.68047,0.68037,0.68039,973699994.0
2005-11-01 18:10:00,0.68041,0.68046,0.68037,0.6804,983799995.0
2005-11-01 18:11:00,0.68035,0.68043,0.68032,0.68043,980799998.0
2005-11-01 18:12:00,0.68038,0.68038,0.68027,0.68027,838299998.0
2005-11-01 18:13:00,0.68028,0.68038,0.68028,0.68033,998399985.0
2005-11-01 18:14:00,0.68035,0.6804,0.68029,0.68032,1916100000.0
2005-11-01 18:16:00,0.6803,0.68032,0.68021,0.6803,1080800004.0
2005-11-01 18:17:00,0.68033,0.6804,0.68031,0.68033,712299996.0
2005-11-01 18:18:00,0.68032,0.68035,0.68026,0.68035,764500001.0
2005-11-01 18:19:00,0.68037,0.68048,0.68031,0.68038,938700001.0
2005-11-01 18:20:00,0.6804,0.68042,0.68029,0.68041,652400006.0
2005-11-01 18:21:00,0.68038,0.68043,0.68027,0.68043,1073300008.0
2005-11-01 18:22:00,0.68047,0.68047,0.68038,0.6804,969300000.0
2005-11-01 18:23:00,0.68037,0.68044,0.68035,0.6804,1179600001.0
2005-11-01 18:24:00,0.68033,0.6804,0.68028,0.68028,975200006.0
2005-11-01 18:25:00,0.68028,0.6804,0.68027,0.68028,805999998.0
2005-11-01 18:26:00,0.68035,0.68042,0.68026,0.68042,1079700008.0
2005-11-01 18:27:00,0.68045,0.68048,0.6804,0.68043,857200004.0
2005-11-01 18:28:00,0.68044,0.68058,0.68038,0.6805,642299999.0
2005-11-01 18:29:00,0.68048,0.68049,0.68035,0.68048,862700002.0
2005-11-01 18:30:00,0.68049,0.68049,0.68034,0.68036,765800000.0
2005-11-01 18:31:00,0.68036,0.68041,0.6803,0.68041,642400000.0
2005-11-01 18:32:00,0.68053,0.68061,0.68046,0.6806,644599990.0
2005-11-01 18:33:00,0.68066,0.68081,0.68065,0.68071,801300005.0
2005-11-01 18:34:00,0.68069,0.68089,0.68069,0.68089,1117000002.0
2005-11-01 18:35:00,0.68095,0.68098,0.68081,0.68088,575699997.0
2005-11-01 18:36:00,0.68082,0.68085,0.68073,0.68085,271199999.0
2005-11-01 18:37:00,0.68083,0.68086,0.68077,0.68078,467700004.0
2005-11-01 18:38:00,0.68071,0.68071,0.68064,0.68067,294499998.0
2005-11-01 18:39:00,0.68068,0.68068,0.68059,0.68059,404800003.0
2005-11-01 18:40:00,0.68063,0.68063,0.68056,0.68057,315099996.0
2005-11-01 18:41:00,0.68058,0.68068,0.68057,0.68068,734799996.0
2005-11-01 18:42:00,0.68068,0.68069,0.68054,0.68057,560900000.0
2005-11-01 18:43:00,0.6806,0.68065,0.68057,0.68063,193700004.0
2005-11-01 18:44:00,0.68062,0.68066,0.6805,0.6805,603199996.0
2005-11-01 18:45:00,0.68048,0.68053,0.68045,0.68045,284200000.0
2005-11-01 18:46:00,0.68051,0.68051,0.68039,0.68041,202800001.0
2005-11-01 18:47:00,0.68043,0.68047,0.68043,0.68045,204400005.0
2005-11-01 18:48:00,0.6804,0.68048,0.68035,0.68044,355300001.0
2005-11-01 18:49:00,0.68041,0.68049,0.6804,0.68045,233399999.0
2005-11-01 18:50:00,0.68043,0.68051,0.68043,0.68051,153500002.0
2005-11-01 18:51:00,0.68054,0.68056,0.68048,0.6805,324200005.0
2005-11-01 18:52:00,0.68053,0.68057,0.6805,0.6805,271200000.0
2005-11-01 18:53:00,0.68045,0.68045,0.68027,0.6803,529099998.0
2005-11-01 18:54:00,0.68038,0.68048,0.68036,0.68048,233399998.0
2005-11-01 18:55:00,0.68045,0.68045,0.68032,0.68035,636800000.0
2005-11-01 18:56:00,0.68033,0.6804,0.68032,0.68037,459399999.0
2005-11-01 18:57:00,0.6804,0.68043,0.68037,0.68038,414499998.0
2005-11-01 18:58:00,0.68035,0.6804,0.68035,0.68037,929900000.0
2005-11-01 18:59:00,0.68037,0.68048,0.68037,0.68045,782899999.0
2005-11-01 19:00:00,0.68045,0.68053,0.6804,0.68053,439900004.0
2005-11-01 19:01:00,0.68057,0.68059,0.68053,0.68053,212700006.0
2005-11-01 19:02:00,0.68053,0.68056,0.68044,0.68052,569700000.0
2005-11-01 19:03:00,0.6805,0.6806,0.6805,0.6806,545300003.0
2005-11-01 19:04:00,0.68067,0.68074,0.68064,0.68073,397499997.0
2005-11-01 19:05:00,0.68072,0.68077,0.6807,0.68077,397000001.0
2005-11-01 19:06:00,0.68072,0.68077,0.68072,0.68072,579600003.0
2005-11-01 19:07:00,0.68077,0.68077,0.68072,0.68072,186200000.0
2005-11-01 19:08:00,0.68078,0.68078,0.6807,0.6807,1117899985.0
2005-11-01 19:09:00,0.6807,0.68078,0.6807,0.68078,716500001.0
2005-11-01 19:10:00,0.68078,0.68078,0.6807,0.68075,434400000.0
2005-11-01 19:11:00,0.68072,0.68078,0.6807,0.68078,212300001.0
2005-11-01 19:12:00,0.68075,0.68075,0.6807,0.68073,218299996.0
2005-11-01 19:13:00,0.6807,0.68075,0.6807,0.68073,338900001.0
2005-11-01 19:14:00,0.68073,0.68077,0.6807,0.68073,260999999.0
2005-11-01 19:15:00,0.68073,0.68077,0.68067,0.68072,525800005.0
2005-11-01 19:16:00,0.68075,0.68075,0.68075,0.68075,172499999.0
2005-11-01 19:17:00,0.68071,0.68071,0.68057,0.68057,468700002.0
2005-11-01 19:18:00,0.68053,0.68057,0.68052,0.68057,266100004.0
2005-11-01 19:19:00,0.68055,0.68063,0.68054,0.68056,603399999.0
2005-11-01 19:20:00,0.68051,0.68053,0.68046,0.68048,288499998.0
2005-11-01 19:21:00,0.68049,0.68066,0.68049,0.68063,249299998.0
2005-11-01 19:22:00,0.68062,0.68062,0.68053,0.6806,438100006.0
2005-11-01 19:23:00,0.68058,0.6807,0.68058,0.6807,195900000.0
2005-11-01 19:24:00,0.6807,0.68071,0.68065,0.68065,179000001.0
2005-11-01 19:25:00,0.68062,0.68067,0.68056,0.68067,329300001.0
2005-11-01 19:26:00,0.68068,0.68072,0.68064,0.68072,434600000.0
2005-11-01 19:27:00,0.6807,0.68076,0.68062,0.68075,771199993.0
2005-11-01 19:28:00,0.68072,0.68078,0.68072,0.68078,266399996.0
2005-11-01 19:29:00,0.68077,0.68081,0.68075,0.68077,550400001.0
2005-11-01 19:30:00,0.68072,0.68073,0.68065,0.68072,677399993.0
2005-11-01 19:31:00,0.68072,0.68077,0.6807,0.68071,723499999.0
2005-11-01 19:32:00,0.68073,0.68075,0.68071,0.68072,507300001.0
2005-11-01 19:33:00,0.6807,0.68082,0.6807,0.68082,205400001.0
2005-11-01 19:34:00,0.68083,0.68083,0.68078,0.6808,441999998.0
2005-11-01 19:35:00,0.6808,0.68094,0.68078,0.68085,469399999.0
2005-11-01 19:36:00,0.68089,0.68092,0.68082,0.68087,450400000.0
2005-11-01 19:37:00,0.68085,0.68087,0.68083,0.68085,259699999.0
2005-11-01 19:38:00,0.68085,0.68087,0.68082,0.68083,267100001.0
2005-11-01 19:39:00,0.68083,0.68085,0.6808,0.6808,690700011.0
2005-11-01 19:40:00,0.68083,0.68093,0.68082,0.68082,638100000.0
2005-11-01 19:41:00,0.68082,0.68085,0.6808,0.68083,662900002.0
2005-11-01 19:42:00,0.68082,0.68085,0.68075,0.68085,209600004.0
2005-11-01 19:43:00,0.6808,0.68083,0.68077,0.68083,120600002.0
2005-11-01 19:44:00,0.68082,0.68092,0.68082,0.68082,416200004.0
2005-11-01 19:45:00,0.68085,0.68085,0.68076,0.68077,434900003.0
2005-11-01 19:46:00,0.68082,0.68085,0.68082,0.68085,139700001.0
2005-11-01 19:47:00,0.68085,0.68087,0.68082,0.68087,128399997.0
2005-11-01 19:48:00,0.68086,0.68088,0.68085,0.68088,129699999.0
2005-11-01 19:49:00,0.68085,0.68086,0.68082,0.68082,313799998.0
2005-11-01 19:50:00,0.68082,0.6809,0.68079,0.68079,379500001.0
2005-11-01 19:51:00,0.6808,0.6808,0.68072,0.68076,401500001.0
2005-11-01 19:52:00,0.68077,0.68081,0.68075,0.68078,316899996.0
2005-11-01 19:53:00,0.68076,0.68076,0.68069,0.6807,140700001.0
2005-11-01 19:54:00,0.68068,0.68069,0.68062,0.68069,112199997.0
2005-11-01 19:55:00,0.68071,0.68071,0.68065,0.68065,124600001.0
2005-11-01 19:56:00,0.68065,0.68069,0.68065,0.68069,86000001.0
2005-11-01 19:57:00,0.68072,0.68077,0.68069,0.68073,581799996.0
2005-11-01 19:58:00,0.68072,0.68073,0.68068,0.68068,239499994.0
2005-11-01 19:59:00,0.68067,0.6807,0.68067,0.68067,627800003.0
2005-11-01 20:00:00,0.68073,0.68073,0.6807,0.68072,177499995.0
2005-11-01 20:01:00,0.68072,0.68077,0.68072,0.68077,238500000.0
2005-11-01 20:02:00,0.68076,0.68076,0.68071,0.68071,127399999.0
2005-11-01 20:03:00,0.68074,0.68075,0.68069,0.68075,170500000.0
2005-11-01 20:04:00,0.68075,0.68078,0.68072,0.68078,152599996.0
2005-11-01 20:05:00,0.6808,0.6808,0.68074,0.6808,185199996.0
2005-11-01 20:06:00,0.68075,0.68078,0.6807,0.68078,163399999.0
2005-11-01 20:07:00,0.68078,0.6808,0.68077,0.68077,177899999.0
2005-11-01 20:08:00,0.68078,0.68079,0.68073,0.68076,703599999.0
2005-11-01 20:09:00,0.6807,0.68071,0.68062,0.6807,200200003.0
2005-11-01 20:10:00,0.68066,0.68066,0.68055,0.6806,210199997.0
2005-11-01 20:11:00,0.68052,0.68058,0.68032,0.68035,378499999.0
2005-11-01 20:12:00,0.68036,0.68048,0.68033,0.68044,905299994.0
2005-11-01 20:13:00,0.68043,0.68046,0.68034,0.68046,512499999.0
2005-11-01 20:14:00,0.68051,0.68051,0.68044,0.68047,242600001.0
2005-11-01 20:15:00,0.68049,0.68051,0.6804,0.6804,835100009.0
2005-11-01 20:16:00,0.68038,0.68046,0.68038,0.68046,504899992.0
2005-11-01 20:17:00,0.68046,0.68046,0.68038,0.6804,117199999.0
2005-11-01 20:18:00,0.6804,0.6804,0.68034,0.68034,414500006.0
2005-11-01 20:19:00,0.68033,0.68037,0.68025,0.68025,602699996.0
2005-11-01 20:20:00,0.68029,0.68034,0.68028,0.68033,309500001.0
2005-11-01 20:21:00,0.68035,0.68042,0.68035,0.68037,116199998.0
2005-11-01 20:22:00,0.68032,0.68035,0.68031,0.68035,133999997.0
2005-11-01 20:23:00,0.68035,0.68041,0.68032,0.68032,545099998.0
2005-11-01 20:24:00,0.68028,0.68042,0.68028,0.6804,326199994.0
2005-11-01 20:25:00,0.6804,0.68046,0.68039,0.6804,592499998.0
2005-11-01 20:26:00,0.6804,0.68042,0.68033,0.68041,711600005.0
2005-11-01 20:27:00,0.68038,0.68042,0.68034,0.6804,455899995.0
2005-11-01 20:28:00,0.6801,0.68028,0.67996,0.68015,343700007.0
2005-11-01 20:29:00,0.68043,0.68047,0.68038,0.68038,675299995.0
2005-11-01 20:30:00,0.68038,0.68043,0.68035,0.6804,2022199998.0
2005-11-01 20:31:00,0.6804,0.68043,0.68033,0.68035,1144699981.0
2005-11-01 20:32:00,0.6804,0.68049,0.68038,0.68048,1854199988.0
2005-11-01 20:33:00,0.68048,0.68048,0.68041,0.68045,221799997.0
2005-11-01 20:34:00,0.68045,0.68063,0.68045,0.68061,347400006.0
2005-11-01 20:35:00,0.68063,0.68063,0.68055,0.68056,383099998.0
2005-11-01 20:36:00,0.68054,0.68054,0.68046,0.68047,280299998.0
2005-11-01 20:37:00,0.68047,0.68054,0.68046,0.68053,560399999.0
2005-11-01 20:38:00,0.68051,0.68065,0.68051,0.68051,947800009.0
2005-11-01 20:39:00,0.6805,0.68063,0.6805,0.68055,381499999.0
2005-11-01 20:40:00,0.68056,0.68065,0.68055,0.68055,464900004.0
2005-11-01 20:41:00,0.6805,0.68055,0.68047,0.6805,358700004.0
2005-11-01 20:42:00,0.68054,0.68063,0.68054,0.68063,119500000.0
2005-11-01 20:43:00,0.68065,0.68068,0.6805,0.6805,391100002.0
2005-11-01 20:44:00,0.68051,0.68063,0.68051,0.68061,1021700008.0
2005-11-01 20:45:00,0.68065,0.68066,0.68059,0.68062,355900000.0
2005-11-01 20:46:00,0.68062,0.68063,0.68056,0.68056,102500001.0
2005-11-01 20:47:00,0.68053,0.68057,0.6805,0.68052,699400003.0
2005-11-01 20:48:00,0.68052,0.68064,0.68052,0.6806,616799995.0
2005-11-01 20:49:00,0.68062,0.68064,0.68058,0.68061,226400000.0
2005-11-01 20:50:00,0.6806,0.6806,0.68053,0.68058,1532999986.0
2005-11-01 20:51:00,0.68057,0.6806,0.68055,0.68057,395099999.0
2005-11-01 20:52:00,0.68009,0.68048,0.68001,0.68019,652899996.0
2005-11-01 20:53:00,0.6806,0.68063,0.68055,0.68057,982699998.0
2005-11-01 20:54:00,0.6806,0.6806,0.68052,0.6806,739900004.0
2005-11-01 20:55:00,0.6806,0.6806,0.68055,0.68058,526200002.0
2005-11-01 20:56:00,0.68061,0.68065,0.68052,0.68055,980100009.0
2005-11-01 20:57:00,0.68052,0.68057,0.68052,0.68055,1032000002.0
2005-11-01 20:58:00,0.68055,0.68063,0.68055,0.6806,808799999.0
2005-11-01 20:59:00,0.6806,0.68063,0.68055,0.68055,1563800001.0
2005-11-01 21:00:00,0.68058,0.68063,0.68055,0.6806,1671799992.0
2005-11-01 21:01:00,0.6806,0.68061,0.68052,0.68056,1123699996.0
2005-11-01 21:02:00,0.68055,0.68055,0.6805,0.68052,503600005.0
2005-11-01 21:03:00,0.68052,0.68056,0.68047,0.68052,558799999.0
2005-11-01 21:04:00,0.68052,0.68053,0.6805,0.68052,481700003.0
2005-11-01 21:05:00,0.68051,0.68061,0.68051,0.68053,610000000.0
2005-11-01 21:06:00,0.6805,0.68053,0.68047,0.6805,594899997.0
2005-11-01 21:07:00,0.6805,0.68058,0.6805,0.68055,125700001.0
2005-11-01 21:08:00,0.68058,0.68065,0.68058,0.68065,225300000.0
2005-11-01 21:09:00,0.68068,0.68068,0.68056,0.68056,504599992.0
2005-11-01 21:10:00,0.68053,0.68059,0.68048,0.68051,137200003.0
2005-11-01 21:11:00,0.68048,0.68056,0.68039,0.68045,187200001.0
2005-11-01 21:12:00,0.68041,0.68041,0.68031,0.68035,217600000.0
2005-11-01 21:13:00,0.68033,0.68033,0.6802,0.68029,313100003.0
2005-11-01 21:14:00,0.68033,0.68038,0.68024,0.68032,711099996.0
2005-11-01 21:15:00,0.68035,0.68043,0.68033,0.68033,262100002.0
2005-11-01 21:16:00,0.68029,0.68044,0.68028,0.68044,541300000.0
2005-11-01 21:17:00,0.68047,0.68053,0.68039,0.68043,284999999.0
2005-11-01 21:18:00,0.68045,0.68052,0.68035,0.68042,95400000.0
2005-11-01 21:19:00,0.68047,0.68073,0.68044,0.68058,474700002.0
2005-11-01 21:20:00,0.68067,0.68087,0.68058,0.68076,1194600008.0
2005-11-01 21:21:00,0.68077,0.68077,0.68053,0.68053,240399999.0
2005-11-01 21:22:00,0.68056,0.68069,0.68048,0.68062,641100001.0
2005-11-01 21:23:00,0.68067,0.6807,0.68048,0.68056,212100003.0
2005-11-01 21:24:00,0.68069,0.68069,0.68036,0.68036,132199997.0
2005-11-01 21:25:00,0.68034,0.68035,0.6802,0.68027,272000000.0
2005-11-01 21:26:00,0.68029,0.68035,0.68016,0.68016,126800003.0
2005-11-01 21:27:00,0.68017,0.68026,0.68017,0.68017,151799999.0
2005-11-01 21:28:00,0.68017,0.68027,0.68017,0.68023,253399995.0
2005-11-01 21:29:00,0.68021,0.68027,0.68021,0.68021,79000001.0
2005-11-01 21:30:00,0.68014,0.68016,0.68014,0.68015,99900001.0
2005-11-01 21:31:00,0.68015,0.68019,0.68005,0.68019,177799998.0
2005-11-01 21:32:00,0.6802,0.6802,0.67999,0.68007,674299998.0
2005-11-01 21:33:00,0.68,0.68034,0.67996,0.6803,597400012.0
2005-11-01 21:34:00,0.68039,0.68064,0.68039,0.6804,539500004.0
2005-11-01 21:35:00,0.68038,0.68038,0.68027,0.68029,323000004.0
2005-11-01 21:36:00,0.68028,0.6803,0.68019,0.68023,184199999.0
2005-11-01 21:37:00,0.68029,0.68029,0.68025,0.68026,431599998.0
2005-11-01 21:38:00,0.68018,0.6802,0.68011,0.68018,102900000.0
2005-11-01 21:39:00,0.68009,0.6803,0.68009,0.6803,148200000.0
2005-11-01 21:40:00,0.68026,0.68044,0.68026,0.68033,321100004.0
2005-11-01 21:41:00,0.68034,0.68036,0.68017,0.68017,155000002.0
2005-11-01 21:42:00,0.68009,0.68025,0.68009,0.68025,162600002.0
2005-11-01 21:43:00,0.68021,0.68025,0.68007,0.6802,337399997.0
2005-11-01 21:44:00,0.68022,0.68025,0.68012,0.68023,457399994.0
2005-11-01 21:45:00,0.68022,0.68022,0.68007,0.68007,117800002.0
2005-11-01 21:46:00,0.68005,0.68009,0.68005,0.68009,459299999.0
2005-11-01 21:47:00,0.68009,0.68011,0.68005,0.68005,220700003.0
2005-11-01 21:48:00,0.68006,0.68009,0.68004,0.68007,68700000.0
2005-11-01 21:49:00,0.68009,0.6802,0.68009,0.68016,148499999.0
2005-11-01 21:50:00,0.68012,0.68018,0.68011,0.68018,124600000.0
2005-11-01 21:51:00,0.68017,0.68017,0.68005,0.68005,213200003.0
2005-11-01 21:52:00,0.68002,0.68015,0.68002,0.68013,220499997.0
2005-11-01 21:53:00,0.68021,0.68021,0.6801,0.6801,174700001.0
2005-11-01 21:54:00,0.68007,0.68013,0.68006,0.68013,308399993.0
2005-11-01 21:55:00,0.68013,0.68015,0.6801,0.6801,198200001.0
2005-11-01 21:56:00,0.68011,0.68011,0.68008,0.68009,179400000.0
2005-11-01 21:57:00,0.68012,0.68014,0.68006,0.68013,348099998.0
2005-11-01 21:58:00,0.68013,0.68019,0.68013,0.68019,123600001.0
2005-11-01 21:59:00,0.68015,0.68022,0.68009,0.68018,479599998.0
2005-11-01 22:00:00,0.68018,0.68024,0.68015,0.68015,207700002.0
2005-11-01 22:01:00,0.68014,0.6802,0.68007,0.68019,307499998.0
2005-11-01 22:02:00,0.68018,0.68019,0.6801,0.6801,632599999.0
2005-11-01 22:03:00,0.68012,0.68012,0.68006,0.68012,387900000.0
2005-11-01 22:04:00,0.68013,0.68015,0.68009,0.68012,280999993.0
2005-11-01 22:05:00,0.68009,0.6801,0.68008,0.68008,126499998.0
2005-11-01 22:06:00,0.68009,0.68009,0.68003,0.68006,251299999.0
2005-11-01 22:07:00,0.68005,0.6801,0.68005,0.6801,47400000.0
2005-11-01 22:08:00,0.68006,0.68016,0.68003,0.68003,186699999.0
2005-11-01 22:09:00,0.68003,0.68008,0.68003,0.68005,217000000.0
2005-11-01 22:10:00,0.68002,0.68008,0.68,0.68003,219699995.0
2005-11-01 22:11:00,0.68006,0.68007,0.68,0.68002,173600000.0
2005-11-01 22:12:00,0.68004,0.68009,0.68003,0.68007,373300000.0
2005-11-01 22:13:00,0.68002,0.68007,0.68002,0.68007,99400002.0
2005-11-01 22:14:00,0.68007,0.6801,0.68007,0.6801,58400002.0
2005-11-01 22:15:00,0.68007,0.68008,0.68001,0.68005,598200009.0
2005-11-01 22:16:00,0.68007,0.68011,0.68005,0.68011,708199996.0
2005-11-01 22:17:00,0.68015,0.68015,0.68015,0.68015,8800000.0
2005-11-01 22:18:00,0.68012,0.68012,0.68004,0.68004,103400000.0
2005-11-01 22:19:00,0.6797,0.67994,0.67965,0.67993,134900001.0
2005-11-01 22:20:00,0.67999,0.68002,0.67997,0.68002,101799999.0
2005-11-01 22:21:00,0.68004,0.68013,0.68004,0.6801,302399999.0
2005-11-01 22:22:00,0.6801,0.6801,0.68002,0.68002,284300004.0
2005-11-01 22:23:00,0.67998,0.68011,0.67997,0.67997,350700005.0
2005-11-01 22:24:00,0.68,0.68005,0.67997,0.68002,331999994.0
2005-11-01 22:25:00,0.68,0.68005,0.68,0.68005,381699999.0
2005-11-01 22:26:00,0.68002,0.68005,0.68,0.68002,427500001.0
2005-11-01 22:27:00,0.68002,0.68003,0.68002,0.68002,98100001.0
2005-11-01 22:28:00,0.68003,0.68007,0.68002,0.68005,104200000.0
2005-11-01 22:29:00,0.68012,0.68015,0.68009,0.6801,316200003.0
2005-11-01 22:30:00,0.68014,0.6802,0.68014,0.68017,101699998.0
2005-11-01 22:31:00,0.68018,0.68018,0.68015,0.68015,143799999.0
2005-11-01 22:32:00,0.68017,0.68017,0.68012,0.68014,331299996.0
2005-11-01 22:33:00,0.68015,0.68018,0.68015,0.68018,127900001.0
2005-11-01 22:34:00,0.68016,0.68016,0.68006,0.6801,393800004.0
2005-11-01 22:35:00,0.6801,0.68015,0.68008,0.68014,227499999.0
2005-11-01 22:36:00,0.68017,0.68024,0.68017,0.68024,116400003.0
2005-11-01 22:37:00,0.68026,0.6803,0.68018,0.68025,316400001.0
2005-11-01 22:38:00,0.68024,0.68024,0.68015,0.68015,40700000.0
2005-11-01 22:39:00,0.68015,0.68023,0.68015,0.68021,329099999.0
2005-11-01 22:40:00,0.68017,0.68017,0.68001,0.68009,495199997.0
2005-11-01 22:41:00,0.68008,0.68016,0.67995,0.68016,302900002.0
2005-11-01 22:42:00,0.68012,0.68017,0.68012,0.68015,272000003.0
2005-11-01 22:43:00,0.68015,0.68027,0.68015,0.68023,254499994.0
2005-11-01 22:44:00,0.68023,0.68024,0.68018,0.68024,46400002.0
2005-11-01 22:45:00,0.68028,0.68028,0.68022,0.68025,170800000.0
2005-11-01 22:46:00,0.68025,0.68028,0.68025,0.68025,60200000.0
2005-11-01 22:47:00,0.68026,0.68026,0.68015,0.68015,62800001.0
2005-11-01 22:48:00,0.68015,0.68026,0.68015,0.68021,337800004.0
2005-11-01 22:49:00,0.68033,0.68033,0.68025,0.68025,93299999.0
2005-11-01 22:50:00,0.68026,0.68028,0.68019,0.68028,94500002.0
2005-11-01 22:51:00,0.68027,0.68027,0.6802,0.6802,75800000.0
2005-11-01 22:52:00,0.68018,0.68018,0.68015,0.68015,75600001.0
2005-11-01 22:53:00,0.68015,0.68023,0.68015,0.68018,121600002.0
2005-11-01 22:54:00,0.6802,0.68028,0.68018,0.68018,186200000.0
2005-11-01 22:55:00,0.68022,0.68027,0.6802,0.68027,101300000.0
2005-11-01 22:56:00,0.68029,0.68029,0.68021,0.68023,114100001.0
2005-11-01 22:57:00,0.6802,0.68023,0.68018,0.68022,195299999.0
2005-11-01 22:58:00,0.68022,0.68025,0.68015,0.6802,316599999.0
2005-11-01 22:59:00,0.68017,0.68025,0.68007,0.68007,186200001.0
2005-11-01 23:00:00,0.67995,0.68027,0.67995,0.68022,51400000.0
2005-11-01 23:01:00,0.68022,0.68022,0.68022,0.68022,800000.0
2005-11-01 23:02:00,0.6802,0.68025,0.6802,0.68022,170899995.0
2005-11-01 23:03:00,0.68025,0.68025,0.68022,0.68025,101300001.0
2005-11-01 23:04:00,0.68018,0.68031,0.68018,0.68023,290199997.0
2005-11-01 23:05:00,0.68023,0.68027,0.68019,0.68022,212499995.0
2005-11-01 23:06:00,0.68026,0.68029,0.68025,0.68029,202899995.0
2005-11-01 23:07:00,0.68031,0.68038,0.68031,0.68038,192600006.0
2005-11-01 23:08:00,0.68034,0.68045,0.68033,0.68045,225000002.0
2005-11-01 23:09:00,0.68043,0.68043,0.68035,0.68043,161799998.0
2005-11-01 23:10:00,0.6804,0.68043,0.68037,0.68043,168499996.0
2005-11-01 23:11:00,0.68049,0.68052,0.68035,0.68035,139800000.0
2005-11-01 23:12:00,0.68032,0.68046,0.6803,0.68046,132999998.0
2005-11-01 23:13:00,0.68041,0.68043,0.68037,0.68037,155599998.0
2005-11-01 23:14:00,0.68035,0.68043,0.68035,0.68041,142999994.0
2005-11-01 23:15:00,0.68043,0.68047,0.68042,0.68045,81500001.0
2005-11-01 23:16:00,0.68037,0.68037,0.68031,0.68031,47899998.0
2005-11-01 23:17:00,0.68032,0.68037,0.68027,0.6803,260199998.0
2005-11-01 23:18:00,0.68027,0.68039,0.68027,0.68033,161500001.0
2005-11-01 23:19:00,0.68033,0.68033,0.68033,0.68033,74200001.0
2005-11-01 23:20:00,0.68034,0.68043,0.68034,0.68043,135300000.0
2005-11-01 23:21:00,0.68038,0.68038,0.6803,0.68032,69299999.0
2005-11-01 23:22:00,0.68037,0.68042,0.68037,0.68039,192599996.0
2005-11-01 23:23:00,0.68035,0.68037,0.6803,0.68033,157500002.0
2005-11-01 23:24:00,0.68037,0.68037,0.68028,0.68028,48599999.0
2005-11-01 23:25:00,0.68025,0.6803,0.68025,0.6803,54299999.0
2005-11-01 23:26:00,0.68027,0.68043,0.68027,0.68043,172500001.0
2005-11-01 23:27:00,0.68044,0.68045,0.68044,0.68045,62200001.0
2005-11-01 23:28:00,0.68057,0.68059,0.6805,0.68053,138900003.0
2005-11-01 23:29:00,0.68056,0.68063,0.68053,0.68053,261200006.0
2005-11-01 23:30:00,0.68053,0.68062,0.68053,0.68054,197400000.0
2005-11-01 23:31:00,0.68055,0.68057,0.6805,0.68055,122900004.0
2005-11-01 23:32:00,0.68062,0.68069,0.68059,0.68059,142100004.0
2005-11-01 23:33:00,0.68059,0.68059,0.68045,0.68053,261999999.0
2005-11-01 23:34:00,0.68052,0.68052,0.68042,0.6805,88800002.0
2005-11-01 23:35:00,0.68055,0.68057,0.6805,0.68055,226199994.0
2005-11-01 23:36:00,0.68052,0.68052,0.6805,0.6805,78900000.0
2005-11-01 23:37:00,0.68048,0.68053,0.68044,0.68053,120999998.0
2005-11-01 23:38:00,0.6805,0.68057,0.6805,0.68052,109400000.0
2005-11-01 23:39:00,0.68053,0.68053,0.68042,0.68042,100400000.0
2005-11-01 23:40:00,0.68038,0.68042,0.68038,0.68038,95099999.0
2005-11-01 23:41:00,0.68037,0.68046,0.68037,0.68044,142400001.0
2005-11-01 23:42:00,0.6805,0.68057,0.68044,0.68049,213000006.0
2005-11-01 23:43:00,0.68048,0.68048,0.68034,0.6804,120399998.0
2005-11-01 23:44:00,0.68043,0.68043,0.68035,0.6804,70500000.0
2005-11-01 23:45:00,0.6805,0.68073,0.6805,0.68058,175800004.0
2005-11-01 23:46:00,0.68052,0.68055,0.68046,0.68055,151300002.0
2005-11-01 23:47:00,0.6805,0.68056,0.68047,0.68052,158900000.0
2005-11-01 23:48:00,0.68055,0.68056,0.68049,0.68054,157799997.0
2005-11-01 23:49:00,0.68049,0.68065,0.68049,0.68065,144300003.0
2005-11-01 23:50:00,0.68069,0.68071,0.68063,0.68071,115100002.0
2005-11-01 23:51:00,0.68075,0.68075,0.6807,0.6807,40700001.0
2005-11-01 23:52:00,0.68068,0.68076,0.68068,0.68075,129400001.0
2005-11-01 23:53:00,0.68074,0.68079,0.6807,0.68071,184400000.0
2005-11-01 23:54:00,0.6808,0.68087,0.68078,0.6808,140399999.0
2005-11-01 23:55:00,0.68083,0.68083,0.68076,0.68076,103800000.0
2005-11-01 23:56:00,0.68073,0.68075,0.6807,0.68072,105399998.0
2005-11-01 23:57:00,0.68074,0.68074,0.68064,0.68064,167300001.0
2005-11-01 23:58:00,0.68069,0.68069,0.68041,0.68041,34300000.0
2005-11-01 23:59:00,0.68072,0.68075,0.68072,0.68075,141999999.0
2005-11-02 00:00:00,0.68049,0.68059,0.68032,0.68044,232000002.0
2005-11-02 00:01:00,0.68021,0.68058,0.68021,0.68053,202100001.0
2005-11-02 00:02:00,0.68024,0.68066,0.68024,0.68064,122500000.0
2005-11-02 00:03:00,0.6803,0.68061,0.68024,0.68047,154099997.0
2005-11-02 00:04:00,0.68024,0.6804,0.68017,0.68031,201500002.0
2005-11-02 00:05:00,0.68039,0.68069,0.68039,0.68058,116500003.0
2005-11-02 00:06:00,0.6805,0.6806,0.68041,0.68058,66400001.0
2005-11-02 00:07:00,0.68045,0.68064,0.68037,0.68059,263100004.0
2005-11-02 00:08:00,0.68046,0.68062,0.68038,0.68038,188500003.0
2005-11-02 00:09:00,0.68038,0.68061,0.68038,0.68055,113400002.0
2005-11-02 00:10:00,0.68057,0.68058,0.68028,0.68034,225599998.0
2005-11-02 00:11:00,0.68042,0.6805,0.68027,0.68039,115899999.0
2005-11-02 00:12:00,0.68005,0.68051,0.68002,0.68045,185100001.0
2005-11-02 00:13:00,0.68052,0.68056,0.68036,0.68036,166000002.0
2005-11-02 00:14:00,0.68037,0.68051,0.68029,0.68051,132700000.0
2005-11-02 00:15:00,0.68049,0.68063,0.68037,0.68042,113600000.0
2005-11-02 00:16:00,0.68038,0.6805,0.68032,0.68042,122099999.0
2005-11-02 00:17:00,0.68052,0.6807,0.68025,0.68025,145999998.0
2005-11-02 00:18:00,0.68002,0.68052,0.68002,0.68046,116499998.0
2005-11-02 00:19:00,0.68035,0.68045,0.68024,0.68039,127600001.0
2005-11-02 00:20:00,0.68029,0.68039,0.68016,0.68022,312399998.0
2005-11-02 00:21:00,0.68018,0.68052,0.68014,0.68027,197099997.0
2005-11-02 00:22:00,0.68043,0.68062,0.68032,0.68062,138800002.0
2005-11-02 00:23:00,0.68072,0.6808,0.6805,0.68061,154900001.0
2005-11-02 00:24:00,0.6809,0.68094,0.68066,0.68077,128799999.0
2005-11-02 00:25:00,0.68082,0.68093,0.6806,0.68087,202799999.0
2005-11-02 00:26:00,0.68082,0.68101,0.68082,0.681,114300002.0
2005-11-02 00:27:00,0.68105,0.68105,0.68088,0.68095,39800000.0
2005-11-02 00:28:00,0.68093,0.68096,0.68088,0.68091,160299998.0
2005-11-02 00:29:00,0.68083,0.68083,0.68067,0.68067,231300001.0
2005-11-02 00:30:00,0.68077,0.68082,0.68077,0.68078,150700003.0
2005-11-02 00:31:00,0.68082,0.68082,0.68072,0.68077,146799999.0
2005-11-02 00:32:00,0.68079,0.68087,0.68079,0.68087,122200002.0
2005-11-02 00:33:00,0.6808,0.68083,0.68073,0.68077,168500000.0
2005-11-02 00:34:00,0.68067,0.68082,0.68063,0.68073,167399998.0
2005-11-02 00:35:00,0.68064,0.68078,0.68064,0.68078,171400002.0
2005-11-02 00:36:00,0.68066,0.68073,0.68065,0.68073,137200003.0
2005-11-02 00:37:00,0.68073,0.68083,0.68067,0.68083,132700000.0
2005-11-02 00:38:00,0.68085,0.68089,0.68085,0.68089,54999998.0
2005-11-02 00:39:00,0.68093,0.68105,0.68093,0.681,228999998.0
2005-11-02 00:40:00,0.68102,0.68102,0.6809,0.68093,126899998.0
2005-11-02 00:41:00,0.68095,0.68105,0.68093,0.68097,264099997.0
2005-11-02 00:42:00,0.68103,0.68116,0.68103,0.68114,104300000.0
2005-11-02 00:43:00,0.68106,0.68109,0.68106,0.68109,19900000.0
2005-11-02 00:44:00,0.68115,0.68126,0.68115,0.68115,194399994.0
2005-11-02 00:45:00,0.68109,0.68109,0.68102,0.68102,62100002.0
2005-11-02 00:46:00,0.68105,0.68108,0.68104,0.68105,159500002.0
2005-11-02 00:47:00,0.68103,0.68105,0.68103,0.68105,86200002.0
2005-11-02 00:48:00,0.68103,0.68105,0.68102,0.68103,207600000.0
2005-11-02 00:49:00,0.6811,0.68111,0.68105,0.68105,264299995.0
2005-11-02 00:50:00,0.6811,0.68114,0.68104,0.68114,146100001.0
2005-11-02 00:51:00,0.68116,0.6812,0.68105,0.6812,189400001.0
2005-11-02 00:52:00,0.68116,0.68116,0.6811,0.6811,142100001.0
2005-11-02 00:53:00,0.68113,0.68115,0.6811,0.68112,339199995.0
2005-11-02 00:54:00,0.68111,0.68125,0.68111,0.68125,146900000.0
2005-11-02 00:55:00,0.68113,0.68113,0.68084,0.68084,120699998.0
2005-11-02 00:56:00,0.68087,0.68088,0.68074,0.68082,232999998.0
2005-11-02 00:57:00,0.68081,0.68081,0.68075,0.68075,113100000.0
2005-11-02 00:58:00,0.68071,0.68082,0.68065,0.68076,137700000.0
2005-11-02 00:59:00,0.68068,0.68081,0.68066,0.68081,133400002.0
2005-11-02 01:00:00,0.68081,0.68091,0.6808,0.68087,237600001.0
2005-11-02 01:01:00,0.68091,0.68091,0.68079,0.68085,53100000.0
2005-11-02 01:02:00,0.68081,0.68092,0.68078,0.68087,140100000.0
2005-11-02 01:03:00,0.68087,0.68091,0.68078,0.6808,195800002.0
2005-11-02 01:04:00,0.68084,0.68087,0.68075,0.68085,179800000.0
2005-11-02 01:05:00,0.68078,0.68078,0.68065,0.68073,59200000.0
2005-11-02 01:06:00,0.68079,0.68086,0.68079,0.68082,186199995.0
2005-11-02 01:07:00,0.68077,0.68083,0.68069,0.68069,115800002.0
2005-11-02 01:08:00,0.68071,0.68086,0.68071,0.6808,177900003.0
2005-11-02 01:09:00,0.68082,0.68088,0.68078,0.68088,169300000.0
2005-11-02 01:10:00,0.68089,0.68089,0.68082,0.68083,263399998.0
2005-11-02 01:11:00,0.68084,0.68085,0.68077,0.68077,76500000.0
2005-11-02 01:12:00,0.68072,0.68076,0.68072,0.68076,128999998.0
2005-11-02 01:13:00,0.68078,0.68082,0.68078,0.6808,140500001.0
2005-11-02 01:14:00,0.68082,0.68085,0.68077,0.6808,89000002.0
2005-11-02 01:15:00,0.68074,0.68077,0.68071,0.68071,128300001.0
2005-11-02 01:16:00,0.68069,0.6807,0.68064,0.6807,83200001.0
2005-11-02 01:17:00,0.68071,0.68073,0.68067,0.68067,96900000.0
2005-11-02 01:18:00,0.68077,0.68083,0.68072,0.6808,75199999.0
2005-11-02 01:19:00,0.68085,0.68085,0.68076,0.68077,158799998.0
2005-11-02 01:20:00,0.68082,0.68089,0.68074,0.68083,215900004.0
2005-11-02 01:21:00,0.68086,0.68092,0.68085,0.68086,131499996.0
2005-11-02 01:22:00,0.68085,0.68091,0.68082,0.68086,141199996.0
2005-11-02 01:23:00,0.68083,0.68083,0.68079,0.68079,37400001.0
2005-11-02 01:24:00,0.68077,0.6808,0.68073,0.6808,114999999.0
2005-11-02 01:25:00,0.68085,0.68091,0.68085,0.68085,74599998.0
2005-11-02 01:26:00,0.68083,0.68086,0.68076,0.68076,135100001.0
2005-11-02 01:27:00,0.68082,0.68088,0.6808,0.68085,123800000.0
2005-11-02 01:28:00,0.68095,0.68098,0.68087,0.68087,71800000.0
2005-11-02 01:29:00,0.68088,0.68098,0.68088,0.68098,132100002.0
2005-11-02 01:30:00,0.68091,0.68097,0.68091,0.68095,185800001.0
2005-11-02 01:31:00,0.68097,0.68102,0.68097,0.68098,102800002.0
2005-11-02 01:32:00,0.68098,0.681,0.68092,0.68097,160999999.0
2005-11-02 01:33:00,0.681,0.68105,0.68099,0.68099,105200001.0
2005-11-02 01:34:00,0.68101,0.68103,0.681,0.68102,49400000.0
2005-11-02 01:35:00,0.68101,0.68105,0.68097,0.68103,191100001.0
2005-11-02 01:36:00,0.68103,0.68109,0.68102,0.68102,140900003.0
2005-11-02 01:37:00,0.68105,0.68105,0.68102,0.68105,181799996.0
2005-11-02 01:38:00,0.68102,0.68108,0.681,0.68107,121999998.0
2005-11-02 01:39:00,0.6811,0.68112,0.68105,0.68112,126000003.0
2005-11-02 01:40:00,0.68108,0.68111,0.68103,0.68103,240200001.0
2005-11-02 01:41:00,0.68103,0.68108,0.68102,0.68103,164399998.0
2005-11-02 01:42:00,0.681,0.681,0.68092,0.68095,79199998.0
2005-11-02 01:43:00,0.681,0.681,0.68098,0.68098,7700000.0
2005-11-02 01:44:00,0.68101,0.68103,0.68098,0.68098,106100000.0
2005-11-02 01:45:00,0.68102,0.6811,0.681,0.68109,137799999.0
2005-11-02 01:46:00,0.68108,0.68108,0.681,0.681,194000001.0
2005-11-02 01:47:00,0.68105,0.68112,0.68102,0.68107,123699999.0
2005-11-02 01:48:00,0.68108,0.68113,0.68108,0.6811,178600000.0
2005-11-02 01:49:00,0.68107,0.68107,0.68102,0.68104,158300000.0
2005-11-02 01:50:00,0.68104,0.68113,0.68104,0.68112,142500003.0
2005-11-02 01:51:00,0.6811,0.68112,0.68107,0.68112,78600002.0
2005-11-02 01:52:00,0.68111,0.68112,0.68107,0.68107,139300002.0
2005-11-02 01:53:00,0.681,0.68107,0.681,0.68102,60400000.0
2005-11-02 01:54:00,0.68102,0.68103,0.6809,0.68102,167000001.0
2005-11-02 01:55:00,0.68103,0.68107,0.68099,0.681,77999999.0
2005-11-02 01:56:00,0.68097,0.68103,0.68094,0.68094,125300001.0
2005-11-02 01:57:00,0.68095,0.68108,0.68095,0.68108,80599998.0
2005-11-02 01:58:00,0.68106,0.68107,0.68105,0.68107,85499996.0
2005-11-02 01:59:00,0.68104,0.68104,0.68097,0.68097,119000000.0
2005-11-02 02:00:00,0.68097,0.68102,0.68088,0.68088,213600004.0
2005-11-02 02:01:00,0.68095,0.68103,0.68089,0.68103,240600001.0
2005-11-02 02:02:00,0.68103,0.68108,0.68103,0.68105,240900000.0
2005-11-02 02:03:00,0.68095,0.68095,0.68082,0.68082,95200001.0
2005-11-02 02:04:00,0.68085,0.68086,0.68081,0.68083,140200003.0
2005-11-02 02:05:00,0.68082,0.68087,0.68078,0.68082,119099996.0
2005-11-02 02:06:00,0.68075,0.68077,0.68067,0.68073,131499999.0
2005-11-02 02:07:00,0.68082,0.6809,0.68081,0.68082,245200003.0
2005-11-02 02:08:00,0.68085,0.68094,0.68085,0.68087,188300000.0
2005-11-02 02:09:00,0.68099,0.68103,0.68098,0.68098,73399998.0
2005-11-02 02:10:00,0.68103,0.68104,0.68099,0.68099,80400002.0
2005-11-02 02:11:00,0.68093,0.68096,0.68093,0.68095,148499998.0
2005-11-02 02:12:00,0.68092,0.68096,0.68085,0.68089,193900000.0
2005-11-02 02:13:00,0.68083,0.68092,0.68083,0.68087,116700000.0
2005-11-02 02:14:00,0.68087,0.68093,0.68087,0.68088,89799998.0
2005-11-02 02:15:00,0.68085,0.68085,0.68078,0.68078,85299999.0
2005-11-02 02:16:00,0.68079,0.6808,0.68066,0.68068,99000002.0
2005-11-02 02:17:00,0.68067,0.68072,0.68067,0.68072,139699999.0
2005-11-02 02:18:00,0.68075,0.68075,0.68067,0.6807,67000000.0
2005-11-02 02:19:00,0.68074,0.68083,0.6807,0.68083,71900001.0
2005-11-02 02:20:00,0.68082,0.68088,0.68082,0.68088,80200001.0
2005-11-02 02:21:00,0.68087,0.6809,0.68087,0.6809,39099998.0
2005-11-02 02:22:00,0.68092,0.68097,0.68092,0.68097,69500002.0
2005-11-02 02:23:00,0.68095,0.68095,0.6809,0.68093,101799999.0
2005-11-02 02:24:00,0.68093,0.68095,0.68088,0.68093,146800003.0
2005-11-02 02:25:00,0.68095,0.68098,0.6809,0.68095,93999999.0
2005-11-02 02:26:00,0.68095,0.68095,0.68093,0.68093,89400001.0
2005-11-02 02:27:00,0.68093,0.68097,0.68091,0.68091,220999998.0
2005-11-02 02:28:00,0.68093,0.68095,0.6809,0.6809,194300001.0
2005-11-02 02:29:00,0.68095,0.681,0.68094,0.68097,98300002.0
2005-11-02 02:30:00,0.68092,0.68098,0.68092,0.68093,91400000.0
2005-11-02 02:31:00,0.6809,0.68098,0.6809,0.68095,95900000.0
2005-11-02 02:32:00,0.68095,0.681,0.68094,0.681,148900001.0
2005-11-02 02:33:00,0.68102,0.68106,0.68099,0.68102,215200002.0
2005-11-02 02:34:00,0.68101,0.68107,0.68101,0.68105,59500001.0
2005-11-02 02:35:00,0.68103,0.68103,0.68095,0.681,82900000.0
2005-11-02 02:36:00,0.68098,0.68103,0.68093,0.68095,217600000.0
2005-11-02 02:37:00,0.68094,0.68099,0.68094,0.68095,138900003.0
2005-11-02 02:38:00,0.68095,0.68095,0.6809,0.68093,204600001.0
2005-11-02 02:39:00,0.68093,0.68093,0.6809,0.6809,101399998.0
2005-11-02 02:40:00,0.68095,0.68095,0.6809,0.68095,58400000.0
2005-11-02 02:41:00,0.68089,0.681,0.68089,0.681,237599998.0
2005-11-02 02:42:00,0.68094,0.68097,0.68093,0.68097,40100000.0
2005-11-02 02:43:00,0.68098,0.68098,0.6809,0.6809,33500000.0
2005-11-02 02:44:00,0.68092,0.68098,0.68092,0.68098,119500001.0
2005-11-02 02:45:00,0.68093,0.68093,0.68088,0.68091,103099999.0
2005-11-02 02:46:00,0.6809,0.68095,0.68088,0.68089,119700000.0
2005-11-02 02:47:00,0.68081,0.68081,0.68078,0.68078,51099999.0
2005-11-02 02:48:00,0.68075,0.68083,0.68075,0.68083,89200002.0
2005-11-02 02:49:00,0.68087,0.68087,0.68085,0.68087,43500001.0
2005-11-02 02:50:00,0.68087,0.68087,0.68082,0.68085,209800003.0
2005-11-02 02:51:00,0.68083,0.68083,0.6808,0.68083,102200000.0
2005-11-02 02:52:00,0.68083,0.68085,0.6808,0.68085,134300000.0
2005-11-02 02:53:00,0.68085,0.68085,0.68077,0.68081,160800004.0
2005-11-02 02:54:00,0.68078,0.68078,0.68065,0.68065,156299999.0
2005-11-02 02:55:00,0.68069,0.68073,0.6806,0.68073,175199997.0
2005-11-02 02:56:00,0.68076,0.68078,0.68072,0.68076,103399999.0
2005-11-02 02:57:00,0.68084,0.6809,0.68081,0.68088,111699999.0
2005-11-02 02:58:00,0.68092,0.68092,0.68087,0.68091,145800000.0
2005-11-02 02:59:00,0.68086,0.68091,0.68083,0.68091,55900001.0
2005-11-02 03:00:00,0.68095,0.68095,0.68093,0.68093,34299999.0
2005-11-02 03:01:00,0.6809,0.68095,0.6809,0.68092,96900001.0
2005-11-02 03:02:00,0.68085,0.68087,0.68082,0.68082,44500000.0
2005-11-02 03:03:00,0.68081,0.6809,0.68081,0.68084,82700003.0
2005-11-02 03:04:00,0.68083,0.68087,0.68075,0.68075,154000001.0
2005-11-02 03:05:00,0.68078,0.68083,0.68077,0.68078,238899994.0
2005-11-02 03:06:00,0.6808,0.6808,0.68069,0.68075,127300003.0
2005-11-02 03:07:00,0.68073,0.68078,0.68072,0.68075,117799999.0
2005-11-02 03:08:00,0.68074,0.68077,0.68074,0.68077,26700000.0
2005-11-02 03:09:00,0.68082,0.6809,0.68077,0.68077,153700002.0
2005-11-02 03:10:00,0.68084,0.68093,0.68084,0.68088,91799998.0
2005-11-02 03:11:00,0.68085,0.68097,0.68085,0.6809,147900002.0
2005-11-02 03:12:00,0.68093,0.68095,0.68086,0.68086,84100001.0
2005-11-02 03:13:00,0.68083,0.68083,0.68077,0.68083,88400002.0
2005-11-02 03:14:00,0.68084,0.68087,0.6808,0.68083,144300000.0
2005-11-02 03:15:00,0.68086,0.68093,0.68086,0.68087,126300001.0
2005-11-02 03:16:00,0.68083,0.68083,0.68078,0.68079,124500001.0
2005-11-02 03:17:00,0.68082,0.68085,0.68075,0.68085,65400000.0
2005-11-02 03:18:00,0.68086,0.68088,0.68083,0.68087,151800001.0
2005-11-02 03:19:00,0.68082,0.68086,0.68049,0.68071,182100003.0
2005-11-02 03:20:00,0.68091,0.68091,0.68089,0.68089,16000000.0
2005-11-02 03:21:00,0.68095,0.68102,0.68095,0.68102,17200000.0
2005-11-02 03:22:00,0.68097,0.68097,0.6809,0.6809,108399998.0
2005-11-02 03:23:00,0.68095,0.68095,0.68088,0.68088,102200001.0
2005-11-02 03:24:00,0.68087,0.68094,0.68087,0.68089,147899998.0
2005-11-02 03:25:00,0.68085,0.68088,0.68083,0.68088,54600000.0
2005-11-02 03:26:00,0.68092,0.68092,0.68091,0.68091,14600000.0
2005-11-02 03:27:00,0.68073,0.68073,0.68058,0.68064,90900001.0
2005-11-02 03:28:00,0.68094,0.68094,0.68085,0.68085,107399997.0
2005-11-02 03:29:00,0.68057,0.68068,0.68056,0.68056,147900001.0
2005-11-02 03:30:00,0.68021,0.68081,0.6802,0.68075,230500001.0
2005-11-02 03:31:00,0.68067,0.68074,0.68058,0.68058,145700000.0
2005-11-02 03:32:00,0.6803,0.68075,0.6803,0.68075,146300001.0
2005-11-02 03:33:00,0.68066,0.68076,0.68054,0.68066,160400001.0
2005-11-02 03:34:00,0.68063,0.6808,0.68052,0.6808,295400002.0
2005-11-02 03:35:00,0.6807,0.68081,0.68062,0.68077,120100004.0
2005-11-02 03:36:00,0.68038,0.68069,0.68038,0.68045,251799993.0
2005-11-02 03:37:00,0.68082,0.68082,0.68073,0.68073,111800002.0
2005-11-02 03:38:00,0.6808,0.68091,0.6808,0.68085,130000002.0
2005-11-02 03:39:00,0.68087,0.68087,0.68073,0.6808,95400001.0
2005-11-02 03:40:00,0.68075,0.68077,0.68075,0.68077,19200000.0
2005-11-02 03:41:00,0.68075,0.68075,0.68075,0.68075,105700001.0
2005-11-02 03:42:00,0.68075,0.68075,0.68072,0.68075,28800000.0
2005-11-02 03:43:00,0.68077,0.68078,0.68077,0.68078,36600000.0
2005-11-02 03:44:00,0.68076,0.68083,0.68074,0.68081,148599999.0
2005-11-02 03:45:00,0.6808,0.68082,0.6808,0.68082,76299999.0
2005-11-02 03:46:00,0.68077,0.68077,0.68077,0.68077,11200000.0
2005-11-02 03:47:00,0.68077,0.68077,0.68077,0.68077,35000000.0
2005-11-02 03:48:00,0.68076,0.68082,0.68074,0.68082,189900002.0
2005-11-02 03:49:00,0.6808,0.6808,0.68075,0.68078,102800002.0
2005-11-02 03:50:00,0.68074,0.68075,0.68074,0.68075,95600000.0
2005-11-02 03:51:00,0.68075,0.68078,0.68075,0.68078,20700000.0
2005-11-02 03:52:00,0.68083,0.68083,0.6808,0.6808,30299999.0
2005-11-02 03:53:00,0.68081,0.68081,0.68074,0.68074,8000000.0
2005-11-02 03:54:00,0.68075,0.68075,0.68071,0.68075,177400000.0
2005-11-02 03:55:00,0.68072,0.68072,0.68068,0.68068,20200000.0
2005-11-02 03:56:00,0.68072,0.68072,0.68065,0.68065,39200001.0
2005-11-02 03:57:00,0.68074,0.68075,0.68071,0.68075,83200000.0
2005-11-02 03:58:00,0.68073,0.6808,0.68073,0.68077,120300002.0
2005-11-02 03:59:00,0.6808,0.6808,0.68073,0.68073,67699999.0
2005-11-02 04:00:00,0.6808,0.6808,0.68078,0.68078,8600000.0
2005-11-02 04:01:00,0.68075,0.6808,0.68075,0.68077,200599998.0
2005-11-02 04:02:00,0.68078,0.6808,0.68075,0.68077,167199998.0
2005-11-02 04:03:00,0.68082,0.68082,0.68077,0.68078,112900000.0
2005-11-02 04:04:00,0.68082,0.68083,0.68079,0.68079,174900000.0
2005-11-02 04:05:00,0.68085,0.68088,0.68082,0.68085,128499998.0
2005-11-02 04:06:00,0.68081,0.68094,0.68081,0.6809,150000000.0
2005-11-02 04:07:00,0.68086,0.68086,0.68084,0.68084,54099999.0
2005-11-02 04:08:00,0.68085,0.68092,0.68085,0.6809,105300001.0
2005-11-02 04:09:00,0.68086,0.68086,0.68084,0.68084,63000000.0
2005-11-02 04:10:00,0.68075,0.68082,0.68075,0.68077,132500004.0
2005-11-02 04:11:00,0.6808,0.68083,0.68075,0.68075,117300001.0
2005-11-02 04:12:00,0.68086,0.68087,0.68077,0.68083,151700000.0
2005-11-02 04:13:00,0.68077,0.68078,0.68077,0.68078,16900000.0
2005-11-02 04:14:00,0.68073,0.68073,0.68069,0.68069,42500001.0
2005-11-02 04:15:00,0.68073,0.68078,0.68072,0.68078,79500002.0
2005-11-02 04:16:00,0.6808,0.68083,0.6808,0.68083,38300000.0
2005-11-02 04:17:00,0.68091,0.68091,0.68081,0.68082,177900000.0
2005-11-02 04:18:00,0.68089,0.68091,0.68089,0.68091,64200001.0
2005-11-02 04:19:00,0.68092,0.68092,0.68087,0.68087,104400001.0
2005-11-02 04:20:00,0.68087,0.68093,0.68087,0.68089,106300002.0
2005-11-02 04:21:00,0.68089,0.68092,0.68089,0.68091,150900002.0
2005-11-02 04:22:00,0.6809,0.68096,0.68087,0.6809,156099996.0
2005-11-02 04:23:00,0.68097,0.68097,0.68087,0.68093,195699998.0
2005-11-02 04:24:00,0.68091,0.68097,0.68091,0.68094,206799997.0
2005-11-02 04:25:00,0.68091,0.68091,0.68089,0.68089,90899997.0
2005-11-02 04:26:00,0.68078,0.68092,0.68078,0.68092,108000003.0
2005-11-02 04:27:00,0.68093,0.68096,0.68083,0.68093,129399998.0
2005-11-02 04:28:00,0.68088,0.6809,0.68085,0.68085,19300000.0
2005-11-02 04:29:00,0.68088,0.68088,0.68088,0.68088,19200000.0
2005-11-02 04:30:00,0.68089,0.68097,0.68089,0.68092,130899997.0
2005-11-02 04:31:00,0.68078,0.68084,0.68061,0.68063,83100000.0
2005-11-02 04:32:00,0.68095,0.68095,0.68093,0.68093,83800001.0
2005-11-02 04:33:00,0.68098,0.68102,0.68095,0.68097,175699997.0
2005-11-02 04:34:00,0.68094,0.68098,0.68093,0.68093,131100001.0
2005-11-02 04:35:00,0.68094,0.68096,0.6809,0.68093,122200002.0
2005-11-02 04:36:00,0.68095,0.68095,0.68087,0.68094,101900000.0
2005-11-02 04:37:00,0.68087,0.68095,0.68087,0.68087,235199998.0
2005-11-02 04:38:00,0.68087,0.68095,0.68084,0.68092,150599999.0
2005-11-02 04:39:00,0.68089,0.68095,0.68084,0.68086,219700000.0
2005-11-02 04:40:00,0.68093,0.68093,0.6809,0.6809,36700001.0
2005-11-02 04:41:00,0.68092,0.68092,0.6809,0.68092,18400000.0
2005-11-02 04:42:00,0.68099,0.68099,0.68088,0.68092,54400001.0
2005-11-02 04:43:00,0.6809,0.68096,0.6809,0.68095,130799998.0
2005-11-02 04:44:00,0.68095,0.68105,0.68095,0.68099,146900000.0
2005-11-02 04:45:00,0.68095,0.68106,0.68095,0.68105,90099997.0
2005-11-02 04:46:00,0.68103,0.68104,0.68099,0.68104,162200000.0
2005-11-02 04:47:00,0.68104,0.68104,0.68099,0.68102,21500000.0
2005-11-02 04:48:00,0.681,0.681,0.68097,0.68097,61400000.0
2005-11-02 04:49:00,0.68097,0.681,0.68095,0.681,164200001.0
2005-11-02 04:50:00,0.68098,0.681,0.68093,0.68097,144300000.0
2005-11-02 04:51:00,0.68085,0.68087,0.68067,0.68079,240799999.0
2005-11-02 04:52:00,0.6804,0.68084,0.68039,0.68075,286599999.0
2005-11-02 04:53:00,0.6807,0.68097,0.68066,0.68091,174700000.0
2005-11-02 04:54:00,0.68099,0.681,0.68093,0.681,138800000.0
2005-11-02 04:55:00,0.68097,0.681,0.68093,0.68093,113900002.0
2005-11-02 04:56:00,0.6805,0.68094,0.68049,0.68082,305699999.0
2005-11-02 04:57:00,0.68094,0.681,0.68093,0.68098,179799997.0
2005-11-02 04:58:00,0.68094,0.68099,0.68094,0.68096,135799999.0
2005-11-02 04:59:00,0.68095,0.68095,0.68092,0.68092,116799999.0
2005-11-02 05:00:00,0.6809,0.68093,0.6809,0.68093,112600000.0
2005-11-02 05:01:00,0.6809,0.68097,0.6809,0.68093,233600002.0
2005-11-02 05:02:00,0.68096,0.68099,0.6809,0.68094,174599999.0
2005-11-02 05:03:00,0.68093,0.68098,0.68093,0.68098,89700001.0
2005-11-02 05:04:00,0.68094,0.68095,0.68092,0.68095,164600000.0
2005-11-02 05:05:00,0.68095,0.681,0.68095,0.681,12700000.0
2005-11-02 05:06:00,0.68098,0.68101,0.68095,0.68099,92699999.0
2005-11-02 05:07:00,0.68096,0.68096,0.68094,0.68094,14500000.0
2005-11-02 05:08:00,0.68092,0.68093,0.6809,0.6809,121500001.0
2005-11-02 05:09:00,0.68085,0.68093,0.68085,0.68093,45800001.0
2005-11-02 05:10:00,0.68089,0.68095,0.68087,0.68091,140199996.0
2005-11-02 05:11:00,0.68087,0.68089,0.68082,0.68085,156999997.0
2005-11-02 05:12:00,0.68049,0.68077,0.68049,0.68072,213200000.0
2005-11-02 05:13:00,0.6809,0.6809,0.68085,0.6809,160399999.0
2005-11-02 05:14:00,0.6809,0.6809,0.68083,0.68088,58800000.0
2005-11-02 05:15:00,0.68078,0.68082,0.68051,0.68063,222100002.0
2005-11-02 05:16:00,0.6809,0.68093,0.68085,0.68093,263399993.0
2005-11-02 05:17:00,0.68089,0.68089,0.68085,0.68086,108800000.0
2005-11-02 05:18:00,0.68062,0.68083,0.68054,0.68057,130699998.0
2005-11-02 05:19:00,0.68087,0.68088,0.68087,0.68088,16000000.0
2005-11-02 05:20:00,0.68085,0.68089,0.68084,0.68087,164400004.0
2005-11-02 05:21:00,0.68086,0.68087,0.68078,0.68087,145100003.0
2005-11-02 05:22:00,0.68084,0.6809,0.68081,0.68081,169899997.0
2005-11-02 05:23:00,0.68076,0.68078,0.68074,0.68078,89300001.0
2005-11-02 05:24:00,0.68078,0.68078,0.68071,0.68073,142700001.0
2005-11-02 05:25:00,0.68076,0.68076,0.68063,0.68073,60600001.0
2005-11-02 05:26:00,0.68066,0.68066,0.6806,0.6806,236599998.0
2005-11-02 05:27:00,0.68067,0.68069,0.68067,0.68069,71499998.0
2005-11-02 05:28:00,0.68072,0.68072,0.68067,0.68067,123799998.0
2005-11-02 05:29:00,0.68071,0.68074,0.6807,0.68073,82200001.0
2005-11-02 05:30:00,0.6807,0.68075,0.68063,0.68063,115699998.0
2005-11-02 05:31:00,0.68063,0.68068,0.68058,0.68067,95800001.0
2005-11-02 05:32:00,0.68072,0.68085,0.68072,0.68081,241900001.0
2005-11-02 05:33:00,0.68085,0.68094,0.68084,0.68087,228299996.0
2005-11-02 05:34:00,0.68089,0.68096,0.68088,0.68095,213100001.0
2005-11-02 05:35:00,0.68093,0.68098,0.68091,0.68098,97000002.0
2005-11-02 05:36:00,0.68101,0.68103,0.68096,0.68103,178300000.0
2005-11-02 05:37:00,0.68113,0.68117,0.68111,0.68114,182699999.0
2005-11-02 05:38:00,0.68107,0.68109,0.68105,0.68109,134900000.0
2005-11-02 05:39:00,0.68099,0.68099,0.68094,0.68094,15300000.0
2005-11-02 05:40:00,0.68096,0.68101,0.68096,0.681,46800000.0
2005-11-02 05:41:00,0.68097,0.68097,0.68092,0.68097,171500000.0
2005-11-02 05:42:00,0.68097,0.68105,0.68096,0.681,154599997.0
2005-11-02 05:43:00,0.68101,0.68101,0.68094,0.681,174100001.0
2005-11-02 05:44:00,0.6811,0.68113,0.68108,0.68113,80300002.0
2005-11-02 05:45:00,0.68106,0.68106,0.68098,0.68098,211899998.0
2005-11-02 05:46:00,0.68096,0.68099,0.68096,0.68099,50299999.0
2005-11-02 05:47:00,0.68091,0.68108,0.68091,0.68103,192900006.0
2005-11-02 05:48:00,0.68101,0.68101,0.681,0.681,34199999.0
2005-11-02 05:49:00,0.68077,0.6809,0.68067,0.68067,122299998.0
2005-11-02 05:50:00,0.68053,0.68086,0.68053,0.68078,223300000.0
2005-11-02 05:51:00,0.68073,0.68102,0.68062,0.68086,113399999.0
2005-11-02 05:52:00,0.68098,0.681,0.68093,0.681,170800005.0
2005-11-02 05:53:00,0.68098,0.681,0.68097,0.68097,101400003.0
2005-11-02 05:54:00,0.68102,0.68104,0.68099,0.681,99900000.0
2005-11-02 05:55:00,0.68061,0.68103,0.68059,0.68102,149099999.0
2005-11-02 05:56:00,0.68063,0.68131,0.68063,0.68078,216000001.0
2005-11-02 05:57:00,0.68097,0.68101,0.68097,0.68099,90500002.0
2005-11-02 05:58:00,0.681,0.681,0.681,0.681,8000000.0
2005-11-02 05:59:00,0.68102,0.68104,0.681,0.68101,132000003.0
2005-11-02 06:00:00,0.68098,0.68104,0.68067,0.68072,124400003.0
2005-11-02 06:01:00,0.68099,0.68106,0.68099,0.68106,39700000.0
2005-11-02 06:02:00,0.68103,0.68108,0.68103,0.68107,107000001.0
2005-11-02 06:03:00,0.6811,0.68112,0.68107,0.68107,27300000.0
2005-11-02 06:04:00,0.68104,0.68109,0.68104,0.68107,151100004.0
2005-11-02 06:05:00,0.681,0.68108,0.68073,0.68077,170499995.0
2005-11-02 06:06:00,0.68105,0.68109,0.68104,0.68105,113299998.0
2005-11-02 06:07:00,0.68105,0.68109,0.68102,0.68109,175700001.0
2005-11-02 06:08:00,0.6811,0.6811,0.6811,0.6811,49599998.0
2005-11-02 06:09:00,0.68114,0.68116,0.68114,0.68116,11200000.0
2005-11-02 06:10:00,0.68119,0.68125,0.68116,0.68119,112099998.0
2005-11-02 06:11:00,0.68118,0.68118,0.68114,0.68114,48700000.0
2005-11-02 06:12:00,0.68115,0.68119,0.68111,0.68116,206899999.0
2005-11-02 06:13:00,0.68118,0.68118,0.68114,0.68115,119000000.0
2005-11-02 06:14:00,0.6811,0.6811,0.68102,0.68107,223499995.0
2005-11-02 06:15:00,0.68104,0.68108,0.68101,0.68101,95899996.0
2005-11-02 06:16:00,0.68105,0.68107,0.68098,0.68102,171099996.0
2005-11-02 06:17:00,0.68097,0.68098,0.68092,0.68098,271500000.0
2005-11-02 06:18:00,0.681,0.68103,0.68098,0.68099,158800001.0
2005-11-02 06:19:00,0.6811,0.6811,0.68107,0.68109,132799999.0
2005-11-02 06:20:00,0.68107,0.6811,0.68107,0.68108,109900000.0
2005-11-02 06:21:00,0.68112,0.68113,0.68112,0.68113,47700001.0
2005-11-02 06:22:00,0.68114,0.68121,0.68114,0.6812,154099999.0
2005-11-02 06:23:00,0.68118,0.68121,0.68116,0.68118,176600000.0
2005-11-02 06:24:00,0.68114,0.68115,0.68104,0.68104,69500001.0
2005-11-02 06:25:00,0.681,0.68107,0.681,0.68103,25500000.0
2005-11-02 06:26:00,0.68105,0.6811,0.68105,0.68107,126099999.0
2005-11-02 06:27:00,0.68107,0.6811,0.68105,0.68105,135500003.0
2005-11-02 06:28:00,0.68107,0.68107,0.68097,0.68103,104800000.0
2005-11-02 06:29:00,0.68106,0.68106,0.68099,0.68103,106999999.0
2005-11-02 06:30:00,0.6811,0.6811,0.68105,0.68108,129299999.0
2005-11-02 06:31:00,0.68103,0.68109,0.68102,0.68109,174899998.0
2005-11-02 06:32:00,0.68115,0.68115,0.68107,0.6811,112200002.0
2005-11-02 06:33:00,0.68108,0.68121,0.68108,0.6812,99199998.0
2005-11-02 06:34:00,0.68118,0.6812,0.68118,0.6812,38200000.0
2005-11-02 06:35:00,0.68117,0.6812,0.68113,0.6812,94200001.0
2005-11-02 06:36:00,0.68118,0.68118,0.68114,0.68114,59800001.0
2005-11-02 06:37:00,0.68117,0.68119,0.68111,0.68115,181899999.0
2005-11-02 06:38:00,0.68106,0.68116,0.68105,0.68112,194600001.0
2005-11-02 06:39:00,0.68117,0.68117,0.68114,0.68114,64399999.0
2005-11-02 06:40:00,0.68118,0.68124,0.68117,0.68119,273800003.0
2005-11-02 06:41:00,0.6812,0.68124,0.68117,0.6812,219100002.0
2005-11-02 06:42:00,0.68115,0.68115,0.68115,0.68115,800000.0
2005-11-02 06:43:00,0.68124,0.68128,0.68124,0.68126,120700000.0
2005-11-02 06:44:00,0.68125,0.68125,0.6812,0.6812,155899999.0
2005-11-02 06:45:00,0.68128,0.68129,0.68119,0.68119,197600005.0
2005-11-02 06:46:00,0.68122,0.68129,0.6812,0.6812,271800004.0
2005-11-02 06:47:00,0.68122,0.68129,0.68117,0.68122,78700001.0
2005-11-02 06:48:00,0.68122,0.68123,0.68122,0.68123,76899999.0
2005-11-02 06:49:00,0.68125,0.68125,0.68125,0.68125,22500001.0
2005-11-02 06:50:00,0.6812,0.68122,0.6812,0.68122,25500001.0
2005-11-02 06:51:00,0.68118,0.68123,0.68114,0.6812,144699998.0
2005-11-02 06:52:00,0.68117,0.68126,0.68117,0.68126,77800002.0
2005-11-02 06:53:00,0.68126,0.68126,0.68115,0.68115,147199999.0
2005-11-02 06:54:00,0.6812,0.68127,0.6812,0.68122,77200000.0
2005-11-02 06:55:00,0.68124,0.68129,0.6812,0.68122,162800000.0
2005-11-02 06:56:00,0.6812,0.68128,0.68119,0.68119,136300001.0
2005-11-02 06:57:00,0.68115,0.68115,0.68115,0.68115,20700001.0
2005-11-02 06:58:00,0.68121,0.68124,0.6812,0.68124,51400000.0
2005-11-02 06:59:00,0.68124,0.68124,0.68117,0.68124,123299999.0
2005-11-02 07:00:00,0.68119,0.68124,0.68119,0.68122,83699999.0
2005-11-02 07:01:00,0.6812,0.68125,0.68119,0.68122,99500001.0
2005-11-02 07:02:00,0.68123,0.68127,0.68119,0.68119,179800000.0
2005-11-02 07:03:00,0.68121,0.68124,0.6812,0.68123,146300003.0
2005-11-02 07:04:00,0.68094,0.68117,0.68094,0.68117,255199997.0
2005-11-02 07:05:00,0.68123,0.68127,0.68101,0.68115,187499998.0
2005-11-02 07:06:00,0.68113,0.68121,0.68101,0.68109,187100003.0
2005-11-02 07:07:00,0.6812,0.68126,0.6812,0.68126,38099999.0
2005-11-02 07:08:00,0.68129,0.68134,0.68129,0.68132,63000001.0
2005-11-02 07:09:00,0.68134,0.68145,0.68134,0.6814,96600001.0
2005-11-02 07:10:00,0.68138,0.68143,0.68137,0.68137,129000002.0
2005-11-02 07:11:00,0.68138,0.68142,0.68138,0.6814,217599995.0
2005-11-02 07:12:00,0.68135,0.68135,0.68135,0.68135,800000.0
2005-11-02 07:13:00,0.68136,0.68137,0.68133,0.68133,70100002.0
2005-11-02 07:14:00,0.68132,0.68137,0.68127,0.68132,109699999.0
2005-11-02 07:15:00,0.68135,0.68135,0.68132,0.68135,123399999.0
2005-11-02 07:16:00,0.68137,0.68141,0.68136,0.6814,91299999.0
2005-11-02 07:17:00,0.68139,0.68141,0.68135,0.6814,220499995.0
2005-11-02 07:18:00,0.68139,0.68139,0.68133,0.68133,108799997.0
2005-11-02 07:19:00,0.68132,0.68139,0.68125,0.68125,126100000.0
2005-11-02 07:20:00,0.68123,0.68125,0.6812,0.6812,122700003.0
2005-11-02 07:21:00,0.68128,0.68135,0.68128,0.6813,44700001.0
2005-11-02 07:22:00,0.68126,0.68132,0.68126,0.68132,163799998.0
2005-11-02 07:23:00,0.68133,0.68145,0.68133,0.68137,144900002.0
2005-11-02 07:24:00,0.68134,0.6814,0.6813,0.68131,170200000.0
2005-11-02 07:25:00,0.68115,0.68123,0.68104,0.68104,68000000.0
2005-11-02 07:26:00,0.68129,0.68129,0.68125,0.68125,95799998.0
2005-11-02 07:27:00,0.6811,0.68115,0.68093,0.68101,127899999.0
2005-11-02 07:28:00,0.6812,0.6812,0.6812,0.6812,4800000.0
2005-11-02 07:29:00,0.68127,0.68131,0.68127,0.68131,88299999.0
2005-11-02 07:30:00,0.68127,0.68129,0.68122,0.68127,137400002.0
2005-11-02 07:31:00,0.68125,0.6813,0.68121,0.68122,107500000.0
2005-11-02 07:32:00,0.68116,0.68116,0.68109,0.68115,146199999.0
2005-11-02 07:33:00,0.68116,0.68117,0.68113,0.68113,135999997.0
2005-11-02 07:34:00,0.68113,0.68128,0.68113,0.68128,294199997.0
2005-11-02 07:35:00,0.68131,0.68131,0.68126,0.68128,195199999.0
2005-11-02 07:36:00,0.68132,0.68138,0.6813,0.6813,76699998.0
2005-11-02 07:37:00,0.6813,0.68135,0.68128,0.68135,302999996.0
2005-11-02 07:38:00,0.68136,0.68138,0.68135,0.68136,182899999.0
2005-11-02 07:39:00,0.68131,0.68135,0.68128,0.68128,103700000.0
2005-11-02 07:40:00,0.68131,0.68134,0.68127,0.68127,235700003.0
2005-11-02 07:41:00,0.68126,0.68129,0.68125,0.68126,170399998.0
2005-11-02 07:42:00,0.68122,0.68128,0.68119,0.68123,190799998.0
2005-11-02 07:43:00,0.68122,0.68134,0.68122,0.68127,98000001.0
2005-11-02 07:44:00,0.68129,0.68137,0.68127,0.68127,103100002.0
2005-11-02 07:45:00,0.68125,0.6813,0.68125,0.68125,88600001.0
2005-11-02 07:46:00,0.68124,0.68133,0.68124,0.68129,85200000.0
2005-11-02 07:47:00,0.68133,0.68133,0.68124,0.68129,129100000.0
2005-11-02 07:48:00,0.68127,0.68132,0.68125,0.6813,82400001.0
2005-11-02 07:49:00,0.68124,0.68126,0.68124,0.68126,27900000.0
2005-11-02 07:50:00,0.68129,0.68129,0.68124,0.68124,74900001.0
2005-11-02 07:51:00,0.68116,0.68116,0.68102,0.6811,196800000.0
2005-11-02 07:52:00,0.68119,0.68119,0.68109,0.68109,95699998.0
2005-11-02 07:53:00,0.68105,0.68109,0.68105,0.68108,132599998.0
2005-11-02 07:54:00,0.68111,0.68123,0.68111,0.68123,85300001.0
2005-11-02 07:55:00,0.68125,0.68126,0.68105,0.68112,191799997.0
2005-11-02 07:56:00,0.68111,0.68111,0.68107,0.6811,125300002.0
2005-11-02 07:57:00,0.68103,0.68104,0.68103,0.68104,45800001.0
2005-11-02 07:58:00,0.68102,0.68107,0.68099,0.68105,103099999.0
2005-11-02 07:59:00,0.6811,0.68113,0.6811,0.68113,27900000.0
2005-11-02 08:00:00,0.68105,0.68113,0.68105,0.68112,256399999.0
2005-11-02 08:01:00,0.68114,0.68115,0.68108,0.68115,53499998.0
2005-11-02 08:02:00,0.68121,0.68121,0.68116,0.68116,67300001.0
2005-11-02 08:03:00,0.68116,0.68117,0.68112,0.68117,139700001.0
2005-11-02 08:04:00,0.68112,0.68112,0.68103,0.68103,99800002.0
2005-11-02 08:05:00,0.68101,0.68106,0.68099,0.68099,84400002.0
2005-11-02 08:06:00,0.68102,0.68106,0.68102,0.68106,27900000.0
2005-11-02 08:07:00,0.68108,0.68114,0.68107,0.6811,223800005.0
2005-11-02 08:08:00,0.68112,0.68114,0.68105,0.68105,116800001.0
2005-11-02 08:09:00,0.68114,0.68116,0.68114,0.68116,23500001.0
2005-11-02 08:10:00,0.68122,0.68129,0.68122,0.68125,169799996.0
2005-11-02 08:11:00,0.68121,0.68125,0.68119,0.68123,133300003.0
2005-11-02 08:12:00,0.68125,0.68125,0.68112,0.68116,126899996.0
2005-11-02 08:13:00,0.68112,0.68112,0.68112,0.68112,60000000.0
2005-11-02 08:14:00,0.68115,0.68115,0.68115,0.68115,78100003.0
2005-11-02 08:15:00,0.68117,0.68117,0.6811,0.6811,24800000.0
2005-11-02 08:16:00,0.68114,0.68116,0.68114,0.68116,23900001.0
2005-11-02 08:17:00,0.68119,0.68119,0.68117,0.68119,44500000.0
2005-11-02 08:18:00,0.68113,0.68113,0.68112,0.68112,12800000.0
2005-11-02 08:19:00,0.68112,0.68118,0.68112,0.68115,82999998.0
2005-11-02 08:20:00,0.6811,0.6811,0.6811,0.6811,18300000.0
2005-11-02 08:21:00,0.6811,0.6811,0.68102,0.68102,58699999.0
2005-11-02 08:22:00,0.68109,0.68113,0.68108,0.68108,60700001.0
2005-11-02 08:23:00,0.68105,0.68115,0.68105,0.68112,120400001.0
2005-11-02 08:24:00,0.68113,0.68119,0.68113,0.68119,246700000.0
2005-11-02 08:25:00,0.68109,0.6812,0.68109,0.68113,92500000.0
2005-11-02 08:26:00,0.68116,0.68117,0.68109,0.68109,122899997.0
2005-11-02 08:27:00,0.68115,0.68124,0.68115,0.68117,85200001.0
2005-11-02 08:28:00,0.68124,0.68125,0.68121,0.68121,66999999.0
2005-11-02 08:29:00,0.68117,0.68117,0.68106,0.68106,26999999.0
2005-11-02 08:30:00,0.68102,0.68117,0.68102,0.68117,165199997.0
2005-11-02 08:31:00,0.68115,0.68117,0.68108,0.68108,210000001.0
2005-11-02 08:32:00,0.68105,0.6811,0.68105,0.6811,132399997.0
2005-11-02 08:33:00,0.68108,0.68108,0.68098,0.68098,93300003.0
2005-11-02 08:34:00,0.68098,0.68102,0.68097,0.68097,45799999.0
2005-11-02 08:35:00,0.68095,0.68095,0.68095,0.68095,8800000.0
2005-11-02 08:36:00,0.68097,0.68101,0.68097,0.68101,39899999.0
2005-11-02 08:37:00,0.68101,0.68108,0.68099,0.68108,84100000.0
2005-11-02 08:38:00,0.68111,0.68117,0.6811,0.68117,146800000.0
2005-11-02 08:39:00,0.68113,0.6812,0.68107,0.6812,189200001.0
2005-11-02 08:40:00,0.68113,0.68113,0.68104,0.68107,74500000.0
2005-11-02 08:41:00,0.68103,0.68103,0.68102,0.68102,86499999.0
2005-11-02 08:42:00,0.681,0.68108,0.681,0.68105,112699997.0
2005-11-02 08:43:00,0.68104,0.68109,0.68099,0.68099,174400000.0
2005-11-02 08:44:00,0.68104,0.68112,0.68104,0.6811,83900000.0
2005-11-02 08:45:00,0.6811,0.6811,0.68104,0.68104,56700000.0
2005-11-02 08:46:00,0.68103,0.68107,0.68102,0.68105,112399998.0
2005-11-02 08:47:00,0.68102,0.68105,0.681,0.68105,129500003.0
2005-11-02 08:48:00,0.68099,0.68099,0.68099,0.68099,72800002.0
2005-11-02 08:49:00,0.68095,0.68096,0.68091,0.68095,255799995.0
2005-11-02 08:50:00,0.68091,0.68091,0.68089,0.68089,39100000.0
2005-11-02 08:51:00,0.68088,0.68088,0.68081,0.68082,169200001.0
2005-11-02 08:52:00,0.68085,0.68099,0.68085,0.68095,35900000.0
2005-11-02 08:53:00,0.68088,0.68088,0.68082,0.68082,141900000.0
2005-11-02 08:54:00,0.68083,0.68083,0.68078,0.68078,69500000.0
2005-11-02 08:55:00,0.68085,0.68085,0.68083,0.68083,10100000.0
2005-11-02 08:56:00,0.6808,0.68082,0.68074,0.68079,71800000.0
2005-11-02 08:57:00,0.68075,0.68082,0.68075,0.68077,261399998.0
2005-11-02 08:58:00,0.68077,0.6808,0.68075,0.68078,152999997.0
2005-11-02 08:59:00,0.68075,0.68082,0.68075,0.6808,141900002.0
2005-11-02 09:00:00,0.68084,0.6809,0.68084,0.6809,145799999.0
2005-11-02 09:01:00,0.68088,0.68088,0.68071,0.68076,121300001.0
2005-11-02 09:02:00,0.68082,0.68083,0.68069,0.68069,112900003.0
2005-11-02 09:03:00,0.68066,0.6807,0.68062,0.68062,119499999.0
2005-11-02 09:04:00,0.68069,0.68076,0.68069,0.68073,132300001.0
2005-11-02 09:05:00,0.68073,0.68073,0.68064,0.68065,40600001.0
2005-11-02 09:06:00,0.68063,0.68063,0.68063,0.68063,24700001.0
2005-11-02 09:07:00,0.68065,0.68068,0.6806,0.68063,91200000.0
2005-11-02 09:08:00,0.68063,0.68065,0.68057,0.6806,136299999.0
2005-11-02 09:09:00,0.68065,0.68065,0.68063,0.68063,26500000.0
2005-11-02 09:10:00,0.68063,0.68065,0.6806,0.68065,97499999.0
2005-11-02 09:11:00,0.68063,0.68065,0.6806,0.68065,235600000.0
2005-11-02 09:12:00,0.68067,0.68067,0.68063,0.68063,63000002.0
2005-11-02 09:13:00,0.68067,0.6807,0.68065,0.68067,185399997.0
2005-11-02 09:14:00,0.68064,0.68067,0.68063,0.68066,79700001.0
2005-11-02 09:15:00,0.68062,0.68065,0.6806,0.68065,163599999.0
2005-11-02 09:16:00,0.68066,0.68069,0.68063,0.68067,111899999.0
2005-11-02 09:17:00,0.68063,0.68067,0.6806,0.68063,142000000.0
2005-11-02 09:18:00,0.68065,0.6807,0.68062,0.6807,70700000.0
2005-11-02 09:19:00,0.68068,0.68078,0.68066,0.68078,217500000.0
2005-11-02 09:20:00,0.68085,0.68085,0.68075,0.68077,153000002.0
2005-11-02 09:21:00,0.6808,0.68082,0.68074,0.68077,122399999.0
2005-11-02 09:22:00,0.68075,0.68081,0.68071,0.68081,52400001.0
2005-11-02 09:23:00,0.68075,0.68078,0.68072,0.68072,156199997.0
2005-11-02 09:24:00,0.6807,0.68071,0.68061,0.68061,153300003.0
2005-11-02 09:25:00,0.68065,0.6807,0.68063,0.6807,127700000.0
2005-11-02 09:26:00,0.6807,0.6807,0.68061,0.68062,201700003.0
2005-11-02 09:27:00,0.68066,0.6807,0.68064,0.68067,171800001.0
2005-11-02 09:28:00,0.68067,0.6807,0.68065,0.68067,195400002.0
2005-11-02 09:29:00,0.68082,0.68093,0.68082,0.68093,14400000.0
2005-11-02 09:30:00,0.68113,0.68122,0.68113,0.68119,81800001.0
2005-11-02 09:31:00,0.68117,0.68128,0.68117,0.68128,124400002.0
2005-11-02 09:32:00,0.68127,0.68145,0.68126,0.68145,140399999.0
2005-11-02 09:33:00,0.68143,0.68143,0.68127,0.6813,137900003.0
2005-11-02 09:34:00,0.68128,0.68131,0.68123,0.6813,161400000.0
2005-11-02 09:35:00,0.68127,0.68127,0.68117,0.68125,173000002.0
2005-11-02 09:36:00,0.68121,0.68124,0.68113,0.68113,39800000.0
2005-11-02 09:37:00,0.68118,0.68122,0.68118,0.68121,155699998.0
2005-11-02 09:38:00,0.68121,0.68133,0.68114,0.68133,152200000.0
2005-11-02 09:39:00,0.68133,0.68138,0.68133,0.68135,204700003.0
2005-11-02 09:40:00,0.68133,0.68137,0.68133,0.68137,40600001.0
2005-11-02 09:41:00,0.68135,0.68135,0.6812,0.68126,219699993.0
2005-11-02 09:42:00,0.68135,0.68138,0.68129,0.68137,223899999.0
2005-11-02 09:43:00,0.68136,0.6814,0.68128,0.68135,150999998.0
2005-11-02 09:44:00,0.68125,0.68134,0.68125,0.6813,143500000.0
2005-11-02 09:45:00,0.68131,0.68135,0.68127,0.68135,193099995.0
2005-11-02 09:46:00,0.68138,0.68139,0.68131,0.68131,209800001.0
2005-11-02 09:47:00,0.68133,0.68136,0.68131,0.68136,195699999.0
2005-11-02 09:48:00,0.68135,0.68142,0.68135,0.68137,155299999.0
2005-11-02 09:49:00,0.68141,0.68141,0.68135,0.68138,79700000.0
2005-11-02 09:50:00,0.68141,0.68141,0.68131,0.68131,116700000.0
2005-11-02 09:51:00,0.6813,0.68141,0.6813,0.6814,175900001.0
2005-11-02 09:52:00,0.68149,0.68149,0.68134,0.6814,105899999.0
2005-11-02 09:53:00,0.68138,0.68144,0.68136,0.6814,139200002.0
2005-11-02 09:54:00,0.68135,0.68147,0.68135,0.68147,55900000.0
2005-11-02 09:55:00,0.68146,0.6815,0.68144,0.68144,206500000.0
2005-11-02 09:56:00,0.68143,0.68144,0.68138,0.68142,162700002.0
2005-11-02 09:57:00,0.6814,0.68144,0.68136,0.68144,205800004.0
2005-11-02 09:58:00,0.68145,0.68145,0.68139,0.68143,91000000.0
2005-11-02 09:59:00,0.68143,0.68143,0.68129,0.68132,241700002.0
2005-11-02 10:00:00,0.68135,0.68143,0.68135,0.68143,92500001.0
2005-11-02 10:01:00,0.68138,0.68142,0.68138,0.68142,22300001.0
2005-11-02 10:02:00,0.68137,0.6814,0.68135,0.68138,264300000.0
2005-11-02 10:03:00,0.6814,0.68143,0.68133,0.68143,394499996.0
2005-11-02 10:04:00,0.68145,0.68145,0.68135,0.68143,50700000.0
2005-11-02 10:05:00,0.68142,0.68144,0.68137,0.68137,100699996.0
2005-11-02 10:06:00,0.68132,0.68139,0.68132,0.68139,118100000.0
2005-11-02 10:07:00,0.68131,0.68137,0.68124,0.68132,137799999.0
2005-11-02 10:08:00,0.68133,0.68138,0.68131,0.68137,89699998.0
2005-11-02 10:09:00,0.68136,0.6814,0.68133,0.68137,153299997.0
2005-11-02 10:10:00,0.68133,0.68133,0.68117,0.68117,68999999.0
2005-11-02 10:11:00,0.6811,0.68116,0.68108,0.68108,157500000.0
2005-11-02 10:12:00,0.68105,0.68105,0.68105,0.68105,65400002.0
2005-11-02 10:13:00,0.68107,0.6811,0.68105,0.6811,114999998.0
2005-11-02 10:14:00,0.6811,0.6811,0.68105,0.68105,24600001.0
2005-11-02 10:15:00,0.6811,0.68115,0.68109,0.68112,214000005.0
2005-11-02 10:16:00,0.68112,0.68115,0.68112,0.68115,61300000.0
2005-11-02 10:17:00,0.68113,0.68121,0.68112,0.68113,208900002.0
2005-11-02 10:18:00,0.68115,0.68118,0.68112,0.68112,197200001.0
2005-11-02 10:19:00,0.68115,0.68115,0.6811,0.68115,95199998.0
2005-11-02 10:20:00,0.68115,0.68118,0.68112,0.68118,98400000.0
2005-11-02 10:21:00,0.68114,0.6812,0.68113,0.68113,187500001.0
2005-11-02 10:22:00,0.68113,0.68119,0.68113,0.68119,127200001.0
2005-11-02 10:23:00,0.68119,0.6812,0.68111,0.68113,48400001.0
2005-11-02 10:24:00,0.68112,0.68119,0.68112,0.68115,181200004.0
2005-11-02 10:25:00,0.68113,0.68115,0.68113,0.68115,141599998.0
2005-11-02 10:26:00,0.68113,0.68118,0.68113,0.68116,189800004.0
2005-11-02 10:27:00,0.68112,0.68115,0.68101,0.68106,117000000.0
2005-11-02 10:28:00,0.68103,0.6811,0.68097,0.68104,211400001.0
2005-11-02 10:29:00,0.68103,0.68107,0.68099,0.68102,185200002.0
2005-11-02 10:30:00,0.68103,0.68106,0.68103,0.68106,70299998.0
2005-11-02 10:31:00,0.68104,0.68104,0.68097,0.68097,111100000.0
2005-11-02 10:32:00,0.68098,0.68104,0.68094,0.68097,156399997.0
2005-11-02 10:33:00,0.68091,0.68094,0.68087,0.6809,249200007.0
2005-11-02 10:34:00,0.68088,0.68088,0.68077,0.68083,123700003.0
2005-11-02 10:35:00,0.68083,0.6809,0.68075,0.6809,143900000.0
2005-11-02 10:36:00,0.68092,0.68093,0.68079,0.68085,122900000.0
2005-11-02 10:37:00,0.68083,0.68096,0.68083,0.68086,209700003.0
2005-11-02 10:38:00,0.68081,0.68093,0.68081,0.6809,157600002.0
2005-11-02 10:39:00,0.68087,0.68098,0.68087,0.68089,154600001.0
2005-11-02 10:40:00,0.68092,0.68094,0.68088,0.68088,104700000.0
2005-11-02 10:41:00,0.68092,0.68095,0.68088,0.68088,223299996.0
2005-11-02 10:42:00,0.68088,0.681,0.68088,0.68098,166200001.0
2005-11-02 10:43:00,0.68105,0.68111,0.68104,0.6811,133200000.0
2005-11-02 10:44:00,0.68109,0.68112,0.68109,0.68112,96299997.0
2005-11-02 10:45:00,0.6811,0.68116,0.68104,0.68116,173099995.0
2005-11-02 10:46:00,0.6811,0.68114,0.6811,0.68112,136500003.0
2005-11-02 10:47:00,0.68111,0.68112,0.68099,0.68099,44700001.0
2005-11-02 10:48:00,0.68095,0.68102,0.68092,0.68092,168599996.0
2005-11-02 10:49:00,0.68097,0.68104,0.68097,0.68104,179499998.0
2005-11-02 10:50:00,0.681,0.68102,0.68093,0.68094,255399996.0
2005-11-02 10:51:00,0.68096,0.68101,0.68094,0.68101,87699998.0
2005-11-02 10:52:00,0.68099,0.68099,0.68094,0.68098,131999999.0
2005-11-02 10:53:00,0.681,0.68106,0.681,0.68102,109199997.0
2005-11-02 10:54:00,0.68104,0.68104,0.68095,0.68095,57400000.0
2005-11-02 10:55:00,0.68092,0.68101,0.68086,0.68101,144799999.0
2005-11-02 10:56:00,0.68098,0.68099,0.6808,0.68087,99899998.0
2005-11-02 10:57:00,0.6808,0.68088,0.6808,0.68087,193500000.0
2005-11-02 10:58:00,0.68085,0.68089,0.68085,0.68089,112299998.0
2005-11-02 10:59:00,0.68085,0.68085,0.68074,0.68078,111799999.0
2005-11-02 11:00:00,0.68072,0.68072,0.68062,0.68065,129199999.0
2005-11-02 11:01:00,0.6807,0.68073,0.68065,0.68071,182599998.0
2005-11-02 11:02:00,0.68077,0.68077,0.68067,0.68067,134200001.0
2005-11-02 11:03:00,0.68069,0.68075,0.68064,0.6807,73500001.0
2005-11-02 11:04:00,0.68066,0.68073,0.68063,0.68073,87500000.0
2005-11-02 11:05:00,0.68066,0.68066,0.68064,0.68064,18700000.0
2005-11-02 11:06:00,0.68062,0.68062,0.6805,0.68058,139599998.0
2005-11-02 11:07:00,0.68058,0.68064,0.68058,0.68058,204200002.0
2005-11-02 11:08:00,0.68062,0.68062,0.68051,0.68055,85000002.0
2005-11-02 11:09:00,0.68056,0.68059,0.68056,0.68059,59799998.0
2005-11-02 11:10:00,0.68058,0.68062,0.68053,0.68057,195700000.0
2005-11-02 11:11:00,0.68061,0.68063,0.68059,0.68062,63999998.0
2005-11-02 11:12:00,0.68064,0.68069,0.68061,0.68065,267200000.0
2005-11-02 11:13:00,0.68062,0.68068,0.68059,0.68068,127999999.0
2005-11-02 11:14:00,0.6807,0.6807,0.68057,0.68062,146199999.0
2005-11-02 11:15:00,0.68067,0.68068,0.68059,0.68068,120899998.0
2005-11-02 11:16:00,0.6807,0.68073,0.68064,0.68073,180899997.0
2005-11-02 11:17:00,0.68073,0.68073,0.68066,0.68068,74000001.0
2005-11-02 11:18:00,0.68072,0.68074,0.68071,0.68074,102900000.0
2005-11-02 11:19:00,0.68072,0.68072,0.68063,0.6807,220200001.0
2005-11-02 11:20:00,0.68067,0.68073,0.68062,0.68073,143100000.0
2005-11-02 11:21:00,0.68074,0.68074,0.68066,0.6807,101300003.0
2005-11-02 11:22:00,0.68068,0.68068,0.68058,0.68058,149900000.0
2005-11-02 11:23:00,0.68061,0.68061,0.68055,0.68057,208300005.0
2005-11-02 11:24:00,0.68063,0.68069,0.68061,0.68066,79000002.0
2005-11-02 11:25:00,0.68064,0.6807,0.6806,0.68067,305300003.0
2005-11-02 11:26:00,0.68066,0.68068,0.68064,0.68068,193099998.0
2005-11-02 11:27:00,0.68066,0.68066,0.68061,0.68061,121600000.0
2005-11-02 11:28:00,0.68059,0.68059,0.68052,0.68052,189600002.0
2005-11-02 11:29:00,0.68049,0.68061,0.68049,0.68061,127499997.0
2005-11-02 11:30:00,0.68068,0.68068,0.68058,0.68062,175800004.0
2005-11-02 11:31:00,0.6806,0.68065,0.68056,0.68057,50200001.0
2005-11-02 11:32:00,0.68062,0.68063,0.68055,0.68062,172500001.0
2005-11-02 11:33:00,0.68062,0.68066,0.68058,0.68062,155099999.0
2005-11-02 11:34:00,0.68063,0.68065,0.68056,0.68057,152800000.0
2005-11-02 11:35:00,0.68059,0.68064,0.68053,0.68062,140300000.0
2005-11-02 11:36:00,0.68063,0.68066,0.68055,0.68055,190900000.0
2005-11-02 11:37:00,0.68057,0.68065,0.68057,0.68063,104499996.0
2005-11-02 11:38:00,0.68063,0.68063,0.68058,0.68063,241599998.0
2005-11-02 11:39:00,0.68063,0.68064,0.68058,0.68061,49800000.0
2005-11-02 11:40:00,0.68063,0.68066,0.68063,0.68066,52600000.0
2005-11-02 11:41:00,0.68062,0.68063,0.68056,0.68063,95899998.0
2005-11-02 11:42:00,0.68058,0.68061,0.68056,0.68061,51600000.0
2005-11-02 11:43:00,0.68062,0.68064,0.6806,0.68064,101399996.0
2005-11-02 11:44:00,0.68056,0.68056,0.68044,0.68055,90600000.0
2005-11-02 11:45:00,0.68055,0.68061,0.68055,0.68061,151799996.0
2005-11-02 11:46:00,0.68058,0.68064,0.68057,0.68059,185500002.0
2005-11-02 11:47:00,0.68064,0.68069,0.68064,0.68069,81900001.0
2005-11-02 11:48:00,0.68062,0.68068,0.68061,0.68068,97700002.0
2005-11-02 11:49:00,0.68065,0.68065,0.68048,0.68058,176999999.0
2005-11-02 11:50:00,0.6805,0.68057,0.6805,0.68052,147499998.0
2005-11-02 11:51:00,0.68051,0.68051,0.68042,0.68043,276799998.0
2005-11-02 11:52:00,0.68048,0.68049,0.68041,0.68047,232799996.0
2005-11-02 11:53:00,0.68038,0.68038,0.68026,0.68033,153399996.0
2005-11-02 11:54:00,0.68023,0.68025,0.68021,0.68021,69500003.0
2005-11-02 11:55:00,0.68027,0.68032,0.68022,0.68025,203800000.0
2005-11-02 11:56:00,0.68025,0.68031,0.68022,0.68027,133699998.0
2005-11-02 11:57:00,0.68033,0.68033,0.68024,0.68032,183199997.0
2005-11-02 11:58:00,0.68032,0.68043,0.68032,0.68041,243000002.0
2005-11-02 11:59:00,0.68045,0.6805,0.68038,0.6805,132300000.0
2005-11-02 12:00:00,0.68043,0.68051,0.68042,0.68045,266300001.0
2005-11-02 12:01:00,0.68047,0.68063,0.68043,0.68055,124199996.0
2005-11-02 12:02:00,0.6806,0.6806,0.68045,0.68054,189100000.0
2005-11-02 12:03:00,0.6806,0.6806,0.68053,0.68053,121300001.0
2005-11-02 12:04:00,0.68054,0.68054,0.68045,0.68051,151700003.0
2005-11-02 12:05:00,0.68051,0.68055,0.6805,0.68055,177299998.0
2005-11-02 12:06:00,0.68058,0.68062,0.68056,0.68056,124600000.0
2005-11-02 12:07:00,0.68054,0.68054,0.68045,0.68045,161200002.0
2005-11-02 12:08:00,0.68051,0.68053,0.68047,0.68053,134800002.0
2005-11-02 12:09:00,0.68051,0.68051,0.68041,0.68046,204200001.0
2005-11-02 12:10:00,0.68046,0.68049,0.68046,0.68049,100700003.0
2005-11-02 12:11:00,0.68048,0.68051,0.68045,0.68049,128300003.0
2005-11-02 12:12:00,0.68048,0.68048,0.68042,0.68042,110400000.0
2005-11-02 12:13:00,0.68046,0.6805,0.68045,0.6805,107700000.0
2005-11-02 12:14:00,0.68053,0.68053,0.68042,0.68042,136700001.0
2005-11-02 12:15:00,0.68038,0.68043,0.68036,0.68037,99499999.0
2005-11-02 12:16:00,0.68042,0.68048,0.6804,0.68044,131800002.0
2005-11-02 12:17:00,0.68037,0.68046,0.68036,0.6804,143300004.0
2005-11-02 12:18:00,0.68041,0.68042,0.6803,0.6803,155000000.0
2005-11-02 12:19:00,0.68032,0.68036,0.68025,0.68025,171300003.0
2005-11-02 12:20:00,0.68022,0.68034,0.68022,0.68031,113800000.0
2005-11-02 12:21:00,0.68028,0.6803,0.68022,0.68022,216299999.0
2005-11-02 12:22:00,0.68022,0.68028,0.6802,0.68028,131399998.0
2005-11-02 12:23:00,0.68026,0.68026,0.68021,0.68022,116399999.0
2005-11-02 12:24:00,0.68022,0.68024,0.68019,0.68021,170100000.0
2005-11-02 12:25:00,0.68018,0.68021,0.68014,0.68021,88600000.0
2005-11-02 12:26:00,0.68018,0.6802,0.68017,0.68018,94800001.0
2005-11-02 12:27:00,0.68018,0.68023,0.68016,0.68017,271499996.0
2005-11-02 12:28:00,0.68021,0.68021,0.68008,0.68008,124400000.0
2005-11-02 12:29:00,0.68009,0.68018,0.67999,0.67999,159500001.0
2005-11-02 12:30:00,0.67999,0.68011,0.67995,0.68005,213999996.0
2005-11-02 12:31:00,0.6801,0.68025,0.6801,0.68025,144100000.0
2005-11-02 12:32:00,0.68024,0.68034,0.68018,0.68018,273300003.0
2005-11-02 12:33:00,0.68019,0.68019,0.68012,0.68019,156400004.0
2005-11-02 12:34:00,0.68017,0.68021,0.68016,0.68017,113600001.0
2005-11-02 12:35:00,0.68022,0.68022,0.68018,0.68018,28700000.0
2005-11-02 12:36:00,0.6802,0.6802,0.6802,0.6802,26300001.0
2005-11-02 12:37:00,0.68025,0.68025,0.68017,0.68022,202000004.0
2005-11-02 12:38:00,0.68017,0.68025,0.68017,0.68022,136199999.0
2005-11-02 12:39:00,0.68028,0.68028,0.6802,0.68028,131200002.0
2005-11-02 12:40:00,0.68022,0.68025,0.6802,0.68023,173799998.0
2005-11-02 12:41:00,0.68026,0.68026,0.68015,0.68015,153400001.0
2005-11-02 12:42:00,0.68015,0.68023,0.68015,0.6802,212500004.0
2005-11-02 12:43:00,0.6802,0.68022,0.68017,0.68021,68800000.0
2005-11-02 12:44:00,0.68017,0.6802,0.68017,0.68018,133900002.0
2005-11-02 12:45:00,0.68022,0.68024,0.6802,0.6802,173699998.0
2005-11-02 12:46:00,0.68024,0.68024,0.68021,0.68021,141800002.0
2005-11-02 12:47:00,0.68021,0.68025,0.68021,0.68025,144900001.0
2005-11-02 12:48:00,0.68017,0.68022,0.68017,0.68022,19900000.0
2005-11-02 12:49:00,0.6802,0.68027,0.6802,0.6802,123900000.0
2005-11-02 12:50:00,0.68025,0.6803,0.68024,0.68025,230599997.0
2005-11-02 12:51:00,0.68026,0.68031,0.68026,0.68027,177499997.0
2005-11-02 12:52:00,0.68025,0.68025,0.6802,0.6802,39899998.0
2005-11-02 12:53:00,0.68027,0.68027,0.68018,0.68027,144200002.0
2005-11-02 12:54:00,0.68022,0.68022,0.68013,0.68019,75500002.0
2005-11-02 12:55:00,0.68016,0.68016,0.68011,0.68011,37599998.0
2005-11-02 12:56:00,0.68007,0.68011,0.68,0.68,84400003.0
2005-11-02 12:57:00,0.67998,0.67998,0.67994,0.67994,67400002.0
2005-11-02 12:58:00,0.6799,0.67997,0.6799,0.67991,250000002.0
2005-11-02 12:59:00,0.6799,0.67998,0.6799,0.67994,176400002.0
2005-11-02 13:00:00,0.67999,0.68003,0.67997,0.68002,183200001.0
2005-11-02 13:01:00,0.68002,0.68002,0.67991,0.67993,51899999.0
2005-11-02 13:02:00,0.67995,0.68002,0.67988,0.67995,188700000.0
2005-11-02 13:03:00,0.67985,0.67996,0.67984,0.67995,183000003.0
2005-11-02 13:04:00,0.67991,0.67992,0.67981,0.67982,85200000.0
2005-11-02 13:05:00,0.67978,0.67987,0.67971,0.67985,145200000.0
2005-11-02 13:06:00,0.67984,0.68001,0.6798,0.67998,109899997.0
2005-11-02 13:07:00,0.67994,0.68007,0.67988,0.67997,106100001.0
2005-11-02 13:08:00,0.67985,0.67985,0.67966,0.67978,119700000.0
2005-11-02 13:09:00,0.6799,0.68003,0.6799,0.68003,191699998.0
2005-11-02 13:10:00,0.67996,0.68007,0.67996,0.68002,145700001.0
2005-11-02 13:11:00,0.68004,0.6801,0.67993,0.67996,206900003.0
2005-11-02 13:12:00,0.68001,0.68001,0.6799,0.67995,148799999.0
2005-11-02 13:13:00,0.67995,0.67995,0.67988,0.67995,179599998.0
2005-11-02 13:14:00,0.6799,0.6799,0.67982,0.67986,174300003.0
2005-11-02 13:15:00,0.67982,0.67992,0.67982,0.6799,82299998.0
2005-11-02 13:16:00,0.67993,0.67999,0.67988,0.67988,164400003.0
2005-11-02 13:17:00,0.67998,0.67998,0.67985,0.67994,241899998.0
2005-11-02 13:18:00,0.6799,0.68002,0.67983,0.68,194599997.0
2005-11-02 13:19:00,0.68,0.6801,0.68,0.68004,131600000.0
2005-11-02 13:20:00,0.68007,0.68011,0.68001,0.68011,216499997.0
2005-11-02 13:21:00,0.68006,0.68017,0.68003,0.68017,261100001.0
2005-11-02 13:22:00,0.68006,0.68006,0.68004,0.68004,29500000.0
2005-11-02 13:23:00,0.67999,0.68005,0.67999,0.68005,63699998.0
2005-11-02 13:24:00,0.68003,0.68011,0.68003,0.68011,85500000.0
2005-11-02 13:25:00,0.68012,0.68017,0.68008,0.68008,132700002.0
2005-11-02 13:26:00,0.6801,0.68016,0.68005,0.68012,111400003.0
2005-11-02 13:27:00,0.68011,0.68014,0.67999,0.68013,221800003.0
2005-11-02 13:28:00,0.68007,0.68008,0.68001,0.68005,62099999.0
2005-11-02 13:29:00,0.68007,0.68007,0.67999,0.67999,72899998.0
2005-11-02 13:30:00,0.68004,0.68012,0.67999,0.68004,299600000.0
2005-11-02 13:31:00,0.68005,0.68011,0.68005,0.68008,68900000.0
2005-11-02 13:32:00,0.68012,0.68012,0.68008,0.68012,58200001.0
2005-11-02 13:33:00,0.68012,0.68012,0.6801,0.68011,110299999.0
2005-11-02 13:34:00,0.68015,0.68015,0.6801,0.68012,111200000.0
2005-11-02 13:35:00,0.68007,0.68015,0.68003,0.68015,142999996.0
2005-11-02 13:36:00,0.68018,0.68018,0.6801,0.68015,185199999.0
2005-11-02 13:37:00,0.68017,0.6802,0.68012,0.68016,130799999.0
2005-11-02 13:38:00,0.68012,0.68012,0.68012,0.68012,16000000.0
2005-11-02 13:39:00,0.68012,0.68016,0.68007,0.68012,136399999.0
2005-11-02 13:40:00,0.68009,0.68009,0.67997,0.68008,113299999.0
2005-11-02 13:41:00,0.68004,0.68004,0.67992,0.67992,146300001.0
2005-11-02 13:42:00,0.67997,0.68001,0.67996,0.68,171899998.0
2005-11-02 13:43:00,0.67995,0.68004,0.67993,0.67993,81600001.0
2005-11-02 13:44:00,0.67998,0.68002,0.67991,0.67993,162200002.0
2005-11-02 13:45:00,0.67991,0.67994,0.67991,0.67992,158500002.0
2005-11-02 13:46:00,0.67991,0.67993,0.67988,0.67992,114300001.0
2005-11-02 13:47:00,0.67994,0.67997,0.67991,0.67991,317499997.0
2005-11-02 13:48:00,0.67992,0.67995,0.67982,0.67987,145900001.0
2005-11-02 13:49:00,0.67991,0.67992,0.67985,0.67987,198800007.0
2005-11-02 13:50:00,0.67985,0.67994,0.67985,0.67994,279099994.0
2005-11-02 13:51:00,0.6799,0.67991,0.67975,0.67985,175899999.0
2005-11-02 13:52:00,0.67982,0.67985,0.67979,0.67979,161199995.0
2005-11-02 13:53:00,0.67981,0.67981,0.67968,0.67975,170000002.0
2005-11-02 13:54:00,0.67972,0.67972,0.67955,0.67957,125600002.0
2005-11-02 13:55:00,0.6795,0.6796,0.6795,0.67958,115699999.0
2005-11-02 13:56:00,0.67954,0.67962,0.67954,0.6796,118100001.0
2005-11-02 13:57:00,0.67955,0.67958,0.67955,0.67955,64599998.0
2005-11-02 13:58:00,0.67957,0.67957,0.67948,0.67948,43899999.0
2005-11-02 13:59:00,0.67944,0.67949,0.67936,0.67936,122300002.0
2005-11-02 14:00:00,0.67932,0.67944,0.67929,0.67944,179100002.0
2005-11-02 14:01:00,0.67944,0.67946,0.67941,0.67942,142299999.0
2005-11-02 14:02:00,0.67944,0.67951,0.67942,0.67951,18000000.0
2005-11-02 14:03:00,0.67951,0.67955,0.67948,0.67948,116500002.0
2005-11-02 14:04:00,0.67951,0.67953,0.67949,0.67951,169799999.0
2005-11-02 14:05:00,0.67946,0.67951,0.67946,0.67949,89599998.0
2005-11-02 14:06:00,0.67955,0.67955,0.67948,0.67953,296400001.0
2005-11-02 14:07:00,0.67951,0.67965,0.67951,0.67955,219000006.0
2005-11-02 14:08:00,0.67956,0.67958,0.67948,0.67954,133900000.0
2005-11-02 14:09:00,0.67951,0.67957,0.67944,0.67955,189800002.0
2005-11-02 14:10:00,0.67955,0.67959,0.67948,0.67956,188800002.0
2005-11-02 14:11:00,0.67952,0.67958,0.67952,0.67958,33199999.0
2005-11-02 14:12:00,0.67955,0.67955,0.67948,0.67948,124500000.0
2005-11-02 14:13:00,0.67948,0.67948,0.67938,0.67945,52399999.0
2005-11-02 14:14:00,0.67941,0.67941,0.67938,0.67938,39100000.0
2005-11-02 14:15:00,0.67935,0.67935,0.67935,0.67935,22300000.0
2005-11-02 14:16:00,0.67933,0.67935,0.67922,0.67923,148899997.0
2005-11-02 14:17:00,0.67924,0.67933,0.67924,0.67933,68000000.0
2005-11-02 14:18:00,0.67935,0.67935,0.67925,0.67934,145300000.0
2005-11-02 14:19:00,0.67933,0.67933,0.67925,0.67928,112800000.0
2005-11-02 14:20:00,0.67933,0.67935,0.67929,0.67935,105299998.0
2005-11-02 14:21:00,0.67926,0.67926,0.67907,0.67914,155999997.0
2005-11-02 14:22:00,0.67908,0.67908,0.67902,0.67904,118800001.0
2005-11-02 14:23:00,0.67903,0.67903,0.67894,0.679,83800001.0
2005-11-02 14:24:00,0.67898,0.67899,0.67893,0.67897,232200002.0
2005-11-02 14:25:00,0.67899,0.67899,0.67892,0.67897,269900004.0
2005-11-02 14:26:00,0.67898,0.67899,0.67893,0.67899,277099997.0
2005-11-02 14:27:00,0.67904,0.67905,0.67898,0.679,223100003.0
2005-11-02 14:28:00,0.67902,0.67903,0.67902,0.67903,29900000.0
2005-11-02 14:29:00,0.679,0.679,0.67895,0.67899,189600001.0
2005-11-02 14:30:00,0.67897,0.67904,0.67895,0.67897,96599999.0
2005-11-02 14:31:00,0.67895,0.67901,0.67895,0.67898,116700004.0
2005-11-02 14:32:00,0.67898,0.67898,0.67897,0.67897,59199999.0
2005-11-02 14:33:00,0.67892,0.67898,0.6789,0.6789,115699996.0
2005-11-02 14:34:00,0.67891,0.67891,0.6788,0.67888,122599998.0
2005-11-02 14:35:00,0.67889,0.67895,0.67889,0.67892,84300001.0
2005-11-02 14:36:00,0.67897,0.67898,0.67894,0.67895,192700002.0
2005-11-02 14:37:00,0.67891,0.67895,0.67888,0.67889,261599999.0
2005-11-02 14:38:00,0.679,0.679,0.67889,0.67892,100100002.0
2005-11-02 14:39:00,0.67892,0.67895,0.6789,0.67892,140499998.0
2005-11-02 14:40:00,0.67893,0.67898,0.67892,0.67897,107500002.0
2005-11-02 14:41:00,0.67897,0.67897,0.67889,0.67893,103400001.0
2005-11-02 14:42:00,0.67894,0.67899,0.67888,0.67893,257699999.0
2005-11-02 14:43:00,0.67897,0.67898,0.67897,0.67898,8000000.0
2005-11-02 14:44:00,0.67898,0.67898,0.6789,0.67896,142600000.0
2005-11-02 14:45:00,0.67898,0.67902,0.67893,0.67893,186499996.0
2005-11-02 14:46:00,0.67897,0.679,0.67895,0.679,198200002.0
2005-11-02 14:47:00,0.67895,0.67899,0.67892,0.67892,133500000.0
2005-11-02 14:48:00,0.67896,0.67897,0.67888,0.67893,189899994.0
2005-11-02 14:49:00,0.67895,0.679,0.67894,0.679,85499999.0
2005-11-02 14:50:00,0.67897,0.67901,0.67897,0.67901,8000000.0
2005-11-02 14:51:00,0.67895,0.67907,0.67895,0.67907,204900000.0
2005-11-02 14:52:00,0.67905,0.67912,0.67902,0.67912,71900001.0
2005-11-02 14:53:00,0.6791,0.67917,0.67905,0.67917,185700002.0
2005-11-02 14:54:00,0.67918,0.6792,0.67917,0.67917,37600000.0
2005-11-02 14:55:00,0.6792,0.67923,0.67917,0.67923,197399997.0
2005-11-02 14:56:00,0.6792,0.67922,0.67915,0.67915,174900000.0
2005-11-02 14:57:00,0.67913,0.67913,0.67905,0.67908,149300000.0
2005-11-02 14:58:00,0.67917,0.6792,0.67914,0.6792,217300002.0
2005-11-02 14:59:00,0.67917,0.6792,0.67915,0.6792,109200003.0
2005-11-02 15:00:00,0.67922,0.67924,0.6792,0.67921,184600005.0
2005-11-02 15:01:00,0.67922,0.67923,0.6792,0.67923,131500004.0
2005-11-02 15:02:00,0.6792,0.6792,0.67917,0.67917,130199999.0
2005-11-02 15:03:00,0.67915,0.67917,0.67909,0.67909,176300003.0
2005-11-02 15:04:00,0.67908,0.67912,0.67903,0.6791,117300004.0
2005-11-02 15:05:00,0.6791,0.6791,0.67908,0.67908,43800001.0
2005-11-02 15:06:00,0.67908,0.6791,0.67905,0.67906,66599999.0
2005-11-02 15:07:00,0.67906,0.67907,0.67898,0.67905,186200005.0
2005-11-02 15:08:00,0.67903,0.67908,0.67901,0.67901,149100001.0
2005-11-02 15:09:00,0.67902,0.67903,0.67901,0.67903,125400001.0
2005-11-02 15:10:00,0.67906,0.67907,0.67897,0.67897,91899997.0
2005-11-02 15:11:00,0.67897,0.67904,0.67893,0.67893,239000003.0
2005-11-02 15:12:00,0.67891,0.67891,0.67875,0.67883,104899999.0
2005-11-02 15:13:00,0.67883,0.67885,0.67874,0.67874,164700004.0
2005-11-02 15:14:00,0.67874,0.67884,0.67874,0.67878,63199999.0
2005-11-02 15:15:00,0.67881,0.67899,0.6788,0.67899,59900001.0
2005-11-02 15:16:00,0.679,0.67903,0.67897,0.67901,52000000.0
2005-11-02 15:17:00,0.67905,0.67909,0.67904,0.67909,156599996.0
2005-11-02 15:18:00,0.67901,0.67904,0.67897,0.67904,154900001.0
2005-11-02 15:19:00,0.67904,0.67905,0.67897,0.67897,155200000.0
2005-11-02 15:20:00,0.67901,0.67905,0.6788,0.6788,116900003.0
2005-11-02 15:21:00,0.67881,0.67889,0.67881,0.67885,124499998.0
2005-11-02 15:22:00,0.67892,0.67902,0.67892,0.67895,167000003.0
2005-11-02 15:23:00,0.67893,0.67902,0.67885,0.67888,78499998.0
2005-11-02 15:24:00,0.67886,0.67886,0.67882,0.67885,96000001.0
2005-11-02 15:25:00,0.67886,0.67893,0.67886,0.67887,40600000.0
2005-11-02 15:26:00,0.67892,0.679,0.67885,0.67896,111200000.0
2005-11-02 15:27:00,0.67891,0.67896,0.67888,0.67896,117200000.0
2005-11-02 15:28:00,0.67899,0.67907,0.67895,0.67907,130600000.0
2005-11-02 15:29:00,0.6791,0.6791,0.67895,0.67895,38500000.0
2005-11-02 15:30:00,0.67891,0.67899,0.67891,0.67899,133400001.0
2005-11-02 15:31:00,0.67898,0.67901,0.67898,0.67901,180200001.0
2005-11-02 15:32:00,0.67895,0.67895,0.67889,0.67893,114699999.0
2005-11-02 15:33:00,0.67902,0.67904,0.67897,0.67897,61599999.0
2005-11-02 15:34:00,0.67904,0.6791,0.67903,0.67903,64400002.0
2005-11-02 15:35:00,0.67916,0.67919,0.67914,0.67916,168700003.0
2005-11-02 15:36:00,0.67913,0.67915,0.67912,0.67915,220200000.0
2005-11-02 15:37:00,0.67915,0.67926,0.67915,0.67919,176199999.0
2005-11-02 15:38:00,0.67927,0.67928,0.67927,0.67928,17599999.0
2005-11-02 15:39:00,0.67925,0.67934,0.67925,0.6793,230999997.0
2005-11-02 15:40:00,0.67931,0.67931,0.67925,0.67926,57100001.0
2005-11-02 15:41:00,0.67922,0.67929,0.6792,0.6792,175699998.0
2005-11-02 15:42:00,0.67924,0.6793,0.6792,0.6793,33599999.0
2005-11-02 15:43:00,0.67926,0.67926,0.67921,0.67923,162100001.0
2005-11-02 15:44:00,0.6792,0.67921,0.6792,0.67921,75800000.0
2005-11-02 15:45:00,0.67926,0.67926,0.67926,0.67926,16800000.0
2005-11-02 15:46:00,0.6792,0.67929,0.6792,0.67926,108600000.0
2005-11-02 15:47:00,0.67924,0.67924,0.67914,0.67915,111600002.0
2005-11-02 15:48:00,0.67915,0.67915,0.6791,0.67912,52100000.0
2005-11-02 15:49:00,0.67914,0.6792,0.67913,0.67913,102200002.0
2005-11-02 15:50:00,0.67912,0.67921,0.67912,0.6792,109300001.0
2005-11-02 15:51:00,0.67928,0.67928,0.67925,0.67925,32000000.0
2005-11-02 15:52:00,0.67924,0.67925,0.67918,0.67918,48800000.0
2005-11-02 15:53:00,0.67918,0.67925,0.67918,0.67924,118499997.0
2005-11-02 15:54:00,0.67922,0.67923,0.67915,0.67919,153499996.0
2005-11-02 15:55:00,0.67923,0.67929,0.67923,0.67928,30899999.0
2005-11-02 15:56:00,0.67931,0.67931,0.67924,0.67929,171699997.0
2005-11-02 15:57:00,0.67927,0.67939,0.67927,0.67937,145900001.0
2005-11-02 15:58:00,0.67945,0.6795,0.67942,0.6795,216399999.0
2005-11-02 15:59:00,0.6795,0.67954,0.67946,0.67954,120200000.0
2005-11-02 16:00:00,0.67948,0.67953,0.67945,0.67953,95499999.0
2005-11-02 16:01:00,0.67948,0.67953,0.67946,0.67953,70900001.0
2005-11-02 16:02:00,0.67957,0.67963,0.67948,0.67948,94100001.0
2005-11-02 16:03:00,0.67947,0.67958,0.67947,0.67958,90500002.0
2005-11-02 16:04:00,0.6796,0.6796,0.67939,0.67958,196299998.0
2005-11-02 16:05:00,0.67959,0.67967,0.67954,0.67954,89500002.0
2005-11-02 16:06:00,0.67955,0.67956,0.67954,0.67955,129599997.0
2005-11-02 16:07:00,0.67954,0.67962,0.67954,0.67961,229700002.0
2005-11-02 16:08:00,0.67961,0.67966,0.67958,0.67962,176400002.0
2005-11-02 16:09:00,0.67966,0.67975,0.67966,0.67967,219900003.0
2005-11-02 16:10:00,0.67965,0.67968,0.67963,0.67968,141900001.0
2005-11-02 16:11:00,0.67963,0.67964,0.67957,0.67964,42599999.0
2005-11-02 16:12:00,0.67958,0.67959,0.67949,0.67949,159400000.0
2005-11-02 16:13:00,0.67951,0.67951,0.67947,0.67947,86200000.0
2005-11-02 16:14:00,0.67946,0.67949,0.67944,0.67947,133799997.0
2005-11-02 16:15:00,0.67945,0.67945,0.67941,0.67941,31899999.0
2005-11-02 16:16:00,0.67936,0.67938,0.67933,0.67938,213399998.0
2005-11-02 16:17:00,0.67927,0.67927,0.67923,0.67923,84500002.0
2005-11-02 16:18:00,0.67919,0.67921,0.67912,0.67914,187900002.0
2005-11-02 16:19:00,0.67923,0.67929,0.67923,0.67929,148899998.0
2005-11-02 16:20:00,0.67927,0.67931,0.67927,0.67927,119800000.0
2005-11-02 16:21:00,0.67924,0.67938,0.67921,0.67938,141000001.0
2005-11-02 16:22:00,0.67938,0.67942,0.67929,0.67942,252599997.0
2005-11-02 16:23:00,0.67944,0.67955,0.6794,0.67955,123599999.0
2005-11-02 16:24:00,0.67958,0.67964,0.67952,0.67959,349200000.0
2005-11-02 16:25:00,0.67964,0.67973,0.67964,0.67972,246099995.0
2005-11-02 16:26:00,0.67967,0.67971,0.67963,0.67968,175800000.0
2005-11-02 16:27:00,0.67968,0.67971,0.67965,0.67967,186499996.0
2005-11-02 16:28:00,0.67966,0.67966,0.6796,0.67965,206800000.0
2005-11-02 16:29:00,0.67963,0.67963,0.67953,0.67953,42600000.0
2005-11-02 16:30:00,0.67943,0.67947,0.67941,0.67943,138999999.0
2005-11-02 16:31:00,0.67942,0.67945,0.67937,0.67943,195000003.0
2005-11-02 16:32:00,0.67943,0.67949,0.67941,0.67945,131000000.0
2005-11-02 16:33:00,0.67946,0.6795,0.67945,0.67946,168100000.0
2005-11-02 16:34:00,0.6794,0.67946,0.67938,0.67939,193300000.0
2005-11-02 16:35:00,0.67943,0.67949,0.67943,0.67947,119900000.0
2005-11-02 16:36:00,0.67954,0.67955,0.6795,0.67955,258500004.0
2005-11-02 16:37:00,0.67951,0.67958,0.67951,0.67955,72200001.0
2005-11-02 16:38:00,0.67964,0.6797,0.67957,0.6796,56100000.0
2005-11-02 16:39:00,0.67963,0.67968,0.67963,0.67968,104099997.0
2005-11-02 16:40:00,0.67965,0.67965,0.67957,0.67962,178599995.0
2005-11-02 16:41:00,0.6796,0.67965,0.6796,0.67962,290599996.0
2005-11-02 16:42:00,0.67956,0.67956,0.67953,0.67956,70900002.0
2005-11-02 16:43:00,0.67949,0.67958,0.67949,0.67958,118599998.0
2005-11-02 16:44:00,0.67954,0.6796,0.67954,0.6796,42300000.0
2005-11-02 16:45:00,0.67956,0.67966,0.67956,0.67966,141200000.0
2005-11-02 16:46:00,0.67975,0.67984,0.6797,0.67984,238999997.0
2005-11-02 16:47:00,0.67979,0.67979,0.67967,0.67967,121600002.0
2005-11-02 16:48:00,0.6797,0.67973,0.67964,0.67964,236200002.0
2005-11-02 16:49:00,0.67961,0.67966,0.67961,0.67963,92800002.0
2005-11-02 16:50:00,0.67971,0.67975,0.67965,0.67968,299699997.0
2005-11-02 16:51:00,0.67964,0.67964,0.67959,0.67959,11200000.0
2005-11-02 16:52:00,0.67963,0.67972,0.67962,0.67965,187199997.0
2005-11-02 16:53:00,0.67963,0.67965,0.6796,0.67965,84200000.0
2005-11-02 16:54:00,0.67965,0.67965,0.67958,0.67965,200400002.0
2005-11-02 16:55:00,0.67963,0.67963,0.67959,0.67959,16800000.0
2005-11-02 16:56:00,0.67956,0.67962,0.67956,0.6796,138899997.0
2005-11-02 16:57:00,0.67965,0.67967,0.67962,0.67967,122099997.0
2005-11-02 16:58:00,0.67961,0.67964,0.67954,0.67964,213999996.0
2005-11-02 16:59:00,0.67965,0.67972,0.67965,0.67967,60999998.0
2005-11-02 17:00:00,0.67963,0.67963,0.67943,0.67943,87100002.0
2005-11-02 17:01:00,0.67945,0.67957,0.67945,0.67955,211300004.0
2005-11-02 17:02:00,0.67955,0.67958,0.6795,0.67958,150299996.0
2005-11-02 17:03:00,0.67955,0.67955,0.67949,0.6795,136900002.0
2005-11-02 17:04:00,0.67957,0.67965,0.67954,0.67954,147600000.0
2005-11-02 17:05:00,0.6795,0.67959,0.6795,0.67952,64200000.0
2005-11-02 17:06:00,0.67946,0.67953,0.67943,0.67953,148999999.0
2005-11-02 17:07:00,0.67951,0.67951,0.6794,0.67945,296199995.0
2005-11-02 17:08:00,0.67947,0.67957,0.67947,0.67955,76400002.0
2005-11-02 17:09:00,0.67958,0.67958,0.67948,0.67949,207199999.0
2005-11-02 17:10:00,0.67951,0.67956,0.67945,0.67955,149800004.0
2005-11-02 17:11:00,0.67952,0.67959,0.67951,0.67959,75200002.0
2005-11-02 17:12:00,0.67958,0.67958,0.67957,0.67957,54299999.0
2005-11-02 17:13:00,0.67954,0.67954,0.67943,0.67952,68199999.0
2005-11-02 17:14:00,0.67953,0.67963,0.67951,0.67963,119700000.0
2005-11-02 17:15:00,0.67965,0.6797,0.67961,0.67963,237999997.0
2005-11-02 17:16:00,0.67965,0.67973,0.67956,0.67973,121000001.0
2005-11-02 17:17:00,0.67977,0.67978,0.67969,0.67973,259500001.0
2005-11-02 17:18:00,0.67977,0.67983,0.67975,0.67983,172900001.0
2005-11-02 17:19:00,0.67986,0.67986,0.67978,0.67979,177400002.0
2005-11-02 17:20:00,0.67985,0.67985,0.67979,0.67981,88799999.0
2005-11-02 17:21:00,0.67987,0.67993,0.67985,0.67985,140199998.0
2005-11-02 17:22:00,0.67987,0.67988,0.67982,0.67983,162400001.0
2005-11-02 17:23:00,0.67985,0.67992,0.67985,0.67985,237100000.0
2005-11-02 17:24:00,0.67992,0.68001,0.67992,0.68001,192100004.0
2005-11-02 17:25:00,0.68,0.68,0.67993,0.67996,153900001.0
2005-11-02 17:26:00,0.67996,0.67996,0.67991,0.67993,27000000.0
2005-11-02 17:27:00,0.67985,0.67985,0.67975,0.67975,260399995.0
2005-11-02 17:28:00,0.67978,0.67981,0.67978,0.67981,74599998.0
2005-11-02 17:29:00,0.67987,0.68004,0.67987,0.67992,142000002.0
2005-11-02 17:30:00,0.67995,0.6801,0.67991,0.67991,82800003.0
2005-11-02 17:31:00,0.67985,0.68005,0.67985,0.68005,181300002.0
2005-11-02 17:32:00,0.6801,0.6802,0.6801,0.6802,77200000.0
2005-11-02 17:33:00,0.68021,0.6804,0.68018,0.6804,160199996.0
2005-11-02 17:34:00,0.68036,0.68036,0.68031,0.68035,197100000.0
2005-11-02 17:35:00,0.68038,0.68038,0.68022,0.68025,159300000.0
2005-11-02 17:36:00,0.68024,0.68024,0.6801,0.6801,100799997.0
2005-11-02 17:37:00,0.68011,0.68015,0.68006,0.68007,107699999.0
2005-11-02 17:38:00,0.68004,0.68011,0.68002,0.68004,293400003.0
2005-11-02 17:39:00,0.68012,0.68014,0.68009,0.68012,180199997.0
2005-11-02 17:40:00,0.68013,0.68019,0.68012,0.68012,174600003.0
2005-11-02 17:41:00,0.68005,0.68016,0.68005,0.68016,33900000.0
2005-11-02 17:42:00,0.68014,0.68018,0.68009,0.68009,210900000.0
2005-11-02 17:43:00,0.68014,0.68019,0.68008,0.68012,257200000.0
2005-11-02 17:44:00,0.68005,0.68008,0.68,0.68008,165799999.0
2005-11-02 17:45:00,0.68007,0.68008,0.67994,0.67995,118300001.0
2005-11-02 17:46:00,0.67996,0.67997,0.67992,0.67995,232599995.0
2005-11-02 17:47:00,0.67993,0.68,0.67993,0.67997,68800001.0
2005-11-02 17:48:00,0.67995,0.68008,0.67995,0.67999,50300000.0
2005-11-02 17:49:00,0.68007,0.68011,0.68001,0.68001,106699999.0
2005-11-02 17:50:00,0.67995,0.68001,0.67992,0.67997,199600001.0
2005-11-02 17:51:00,0.68001,0.68001,0.67999,0.68,85900000.0
2005-11-02 17:52:00,0.67995,0.67995,0.67995,0.67995,8000000.0
2005-11-02 17:53:00,0.67992,0.67993,0.67989,0.67989,71399998.0
2005-11-02 17:54:00,0.67992,0.67995,0.6799,0.67994,203500000.0
2005-11-02 17:55:00,0.6798,0.6798,0.67978,0.67978,45600002.0
2005-11-02 17:56:00,0.67972,0.67972,0.67964,0.67964,63000000.0
2005-11-02 17:57:00,0.67966,0.67966,0.67959,0.67962,201599996.0
2005-11-02 17:58:00,0.67961,0.67966,0.67955,0.67962,174800001.0
2005-11-02 17:59:00,0.67967,0.67977,0.67967,0.67969,148700002.0
2005-11-02 18:00:00,0.67969,0.67976,0.67961,0.67976,95699999.0
2005-11-02 18:01:00,0.67986,0.67986,0.67971,0.67978,1079600006.0
2005-11-02 18:02:00,0.67977,0.6798,0.67972,0.67974,1784799998.0
2005-11-02 18:03:00,0.67975,0.67988,0.67975,0.67988,1633500000.0
2005-11-02 18:04:00,0.67988,0.67993,0.67982,0.67985,746300000.0
2005-11-02 18:05:00,0.67979,0.67986,0.67977,0.67983,1264200010.0
2005-11-02 18:06:00,0.6798,0.67982,0.67964,0.67978,1765899994.0
2005-11-02 18:07:00,0.67978,0.67978,0.6796,0.6796,2071400008.0
2005-11-02 18:08:00,0.6794,0.6794,0.6793,0.6793,809099997.0
2005-11-02 18:09:00,0.67959,0.67964,0.67957,0.67963,809099997.0
2005-11-02 18:10:00,0.67962,0.67969,0.6796,0.67965,803099998.0
2005-11-02 18:11:00,0.6796,0.6797,0.67959,0.67969,1229999990.0
2005-11-02 18:12:00,0.67964,0.67965,0.67955,0.67955,979999994.0
2005-11-02 18:13:00,0.67957,0.67962,0.67953,0.67958,909899999.0
2005-11-02 18:14:00,0.67958,0.67959,0.67947,0.67947,1630600003.0
2005-11-02 18:15:00,0.67949,0.67952,0.67944,0.67948,1950200012.0
2005-11-02 18:16:00,0.67946,0.67953,0.67942,0.67944,1137199995.0
2005-11-02 18:17:00,0.67943,0.67949,0.67942,0.67946,459900000.0
2005-11-02 18:18:00,0.67947,0.67948,0.67941,0.67942,821099995.0
2005-11-02 18:19:00,0.6794,0.67946,0.67933,0.67939,721799992.0
2005-11-02 18:20:00,0.67941,0.67946,0.67937,0.67937,596300007.0
2005-11-02 18:21:00,0.67935,0.67941,0.67929,0.67931,1089600003.0
2005-11-02 18:22:00,0.67933,0.67938,0.67932,0.67935,959399999.0
2005-11-02 18:23:00,0.67932,0.67938,0.6793,0.67938,1547999996.0
2005-11-02 18:24:00,0.67931,0.67942,0.67931,0.67932,838700002.0
2005-11-02 18:25:00,0.67934,0.67944,0.67934,0.67939,849599999.0
2005-11-02 18:26:00,0.67937,0.67948,0.67936,0.67948,965100003.0
2005-11-02 18:27:00,0.67952,0.67961,0.67947,0.67956,696300001.0
2005-11-02 18:28:00,0.67957,0.67961,0.67946,0.67961,594100001.0
2005-11-02 18:29:00,0.67958,0.67958,0.67946,0.67946,689599991.0
2005-11-02 18:30:00,0.67945,0.67952,0.67941,0.67952,672999994.0
2005-11-02 18:31:00,0.67945,0.67951,0.67941,0.67943,483199995.0
2005-11-02 18:32:00,0.67947,0.67952,0.67943,0.67945,711999997.0
2005-11-02 18:33:00,0.67949,0.67957,0.67941,0.67957,992799992.0
2005-11-02 18:34:00,0.67958,0.67959,0.67948,0.67949,741100008.0
2005-11-02 18:35:00,0.67949,0.67953,0.67944,0.67948,583099997.0
2005-11-02 18:36:00,0.67945,0.67951,0.67943,0.67946,91800000.0
2005-11-02 18:37:00,0.67944,0.67951,0.67943,0.67947,374299999.0
2005-11-02 18:38:00,0.67944,0.67948,0.67942,0.67942,162799999.0
2005-11-02 18:39:00,0.67946,0.6795,0.67941,0.67948,339499996.0
2005-11-02 18:40:00,0.67946,0.67949,0.67942,0.67943,327199998.0
2005-11-02 18:41:00,0.67942,0.67948,0.6794,0.67945,657399995.0
2005-11-02 18:42:00,0.67943,0.67949,0.67941,0.67949,348799998.0
2005-11-02 18:43:00,0.67948,0.67956,0.67948,0.67956,513499993.0
2005-11-02 18:44:00,0.6796,0.67963,0.67955,0.67958,740600003.0
2005-11-02 18:45:00,0.67958,0.67962,0.67955,0.67955,323799998.0
2005-11-02 18:46:00,0.67961,0.67961,0.67947,0.67947,133699999.0
2005-11-02 18:47:00,0.67953,0.67959,0.67953,0.67959,216799999.0
2005-11-02 18:48:00,0.67957,0.67959,0.6795,0.67955,394599998.0
2005-11-02 18:49:00,0.67953,0.67974,0.67953,0.6797,180199998.0
2005-11-02 18:50:00,0.67966,0.67967,0.67961,0.67967,167999998.0
2005-11-02 18:51:00,0.67972,0.67972,0.67961,0.67961,375099998.0
2005-11-02 18:52:00,0.67962,0.67962,0.67958,0.6796,383899998.0
2005-11-02 18:53:00,0.67959,0.67959,0.67945,0.67947,942299996.0
2005-11-02 18:54:00,0.67954,0.67963,0.67951,0.67963,385099996.0
2005-11-02 18:55:00,0.67962,0.67965,0.67958,0.67962,710599997.0
2005-11-02 18:56:00,0.67961,0.67966,0.67958,0.67959,320799999.0
2005-11-02 18:57:00,0.67958,0.67958,0.67948,0.67948,303100002.0
2005-11-02 18:58:00,0.67945,0.6795,0.67945,0.67947,1034100010.0
2005-11-02 18:59:00,0.67943,0.67948,0.67936,0.67936,865900001.0
2005-11-02 19:00:00,0.67937,0.67952,0.67937,0.67952,441200000.0
2005-11-02 19:01:00,0.67954,0.67954,0.67951,0.67951,153400001.0
2005-11-02 19:02:00,0.67948,0.67952,0.67942,0.6795,501400000.0
2005-11-02 19:03:00,0.67946,0.67949,0.67941,0.67942,529900004.0
2005-11-02 19:04:00,0.67946,0.67953,0.67946,0.6795,417700000.0
2005-11-02 19:05:00,0.67947,0.67955,0.67945,0.67949,447599999.0
2005-11-02 19:06:00,0.67942,0.67948,0.67941,0.67942,803500007.0
2005-11-02 19:07:00,0.67948,0.67953,0.67943,0.67943,208900003.0
2005-11-02 19:08:00,0.6795,0.67955,0.67942,0.67942,603600005.0
2005-11-02 19:09:00,0.6794,0.67951,0.6794,0.67946,610999993.0
2005-11-02 19:10:00,0.67943,0.67943,0.67935,0.6794,333599999.0
2005-11-02 19:11:00,0.67937,0.67945,0.67935,0.67945,240800000.0
2005-11-02 19:12:00,0.67943,0.67943,0.67935,0.67935,170600000.0
2005-11-02 19:13:00,0.67935,0.67943,0.67935,0.67938,311000006.0
2005-11-02 19:14:00,0.67938,0.67946,0.67938,0.67946,322599994.0
2005-11-02 19:15:00,0.67948,0.67955,0.67945,0.67947,539899996.0
2005-11-02 19:16:00,0.67949,0.67952,0.67948,0.6795,117999999.0
2005-11-02 19:17:00,0.67949,0.67949,0.67945,0.67945,402399999.0
2005-11-02 19:18:00,0.67943,0.67952,0.67943,0.67952,320200003.0
2005-11-02 19:19:00,0.6795,0.67952,0.67948,0.6795,450400002.0
2005-11-02 19:20:00,0.67946,0.67948,0.67942,0.67942,353499999.0
2005-11-02 19:21:00,0.67942,0.67945,0.6794,0.67943,194900000.0
2005-11-02 19:22:00,0.67945,0.67948,0.67942,0.67945,288000000.0
2005-11-02 19:23:00,0.67944,0.67952,0.67943,0.67952,388799996.0
2005-11-02 19:24:00,0.67955,0.67958,0.67955,0.67958,101100000.0
2005-11-02 19:25:00,0.67957,0.67961,0.67951,0.67961,114199999.0
2005-11-02 19:26:00,0.67962,0.67962,0.67954,0.67957,518900006.0
2005-11-02 19:27:00,0.67952,0.67959,0.6795,0.67959,769500001.0
2005-11-02 19:28:00,0.67957,0.67962,0.67954,0.67955,336900006.0
2005-11-02 19:29:00,0.6795,0.67954,0.67947,0.67954,418900005.0
2005-11-02 19:30:00,0.67958,0.67983,0.67958,0.6798,531400002.0
2005-11-02 19:31:00,0.67979,0.67986,0.67966,0.67976,737499993.0
2005-11-02 19:32:00,0.67976,0.67976,0.67964,0.67967,363799999.0
2005-11-02 19:33:00,0.67961,0.67961,0.67954,0.67958,368599996.0
2005-11-02 19:34:00,0.67956,0.67958,0.67952,0.67952,520399999.0
2005-11-02 19:35:00,0.67949,0.67954,0.67943,0.6795,555100006.0
2005-11-02 19:36:00,0.67951,0.67953,0.67938,0.67938,661600004.0
2005-11-02 19:37:00,0.67936,0.67942,0.67933,0.6794,233200001.0
2005-11-02 19:38:00,0.6794,0.67941,0.67933,0.67941,338799991.0
2005-11-02 19:39:00,0.67941,0.67942,0.67931,0.67932,937499995.0
2005-11-02 19:40:00,0.67927,0.67936,0.67926,0.67927,720200000.0
2005-11-02 19:41:00,0.67927,0.67933,0.67926,0.67928,588499993.0
2005-11-02 19:42:00,0.67928,0.6793,0.67925,0.6793,440900006.0
2005-11-02 19:43:00,0.6793,0.6793,0.6793,0.6793,133900002.0
2005-11-02 19:44:00,0.67932,0.67936,0.67928,0.67928,333600000.0
2005-11-02 19:45:00,0.67932,0.67935,0.67927,0.67927,284599997.0
2005-11-02 19:46:00,0.6793,0.67935,0.6793,0.67931,96900000.0
2005-11-02 19:47:00,0.67932,0.67933,0.6793,0.67933,56700001.0
2005-11-02 19:48:00,0.6793,0.6793,0.67925,0.67925,145899996.0
2005-11-02 19:49:00,0.67922,0.67929,0.67921,0.67929,295900000.0
2005-11-02 19:50:00,0.6793,0.6793,0.67925,0.67928,464500003.0
2005-11-02 19:51:00,0.67929,0.67929,0.6792,0.67925,393199998.0
2005-11-02 19:52:00,0.67924,0.67927,0.67922,0.67925,196000002.0
2005-11-02 19:53:00,0.6793,0.67938,0.67924,0.67927,112000002.0
2005-11-02 19:54:00,0.6793,0.6793,0.67924,0.67925,33500000.0
2005-11-02 19:55:00,0.67927,0.67927,0.6792,0.6792,95299999.0
2005-11-02 19:56:00,0.67917,0.67929,0.67917,0.67922,115200004.0
2005-11-02 19:57:00,0.67921,0.67926,0.67917,0.67919,399000003.0
2005-11-02 19:58:00,0.67917,0.67918,0.67911,0.67916,355200001.0
2005-11-02 19:59:00,0.67919,0.67931,0.67919,0.67922,678899999.0
2005-11-02 20:00:00,0.6793,0.67941,0.6793,0.67937,203299999.0
2005-11-02 20:01:00,0.67937,0.67937,0.67929,0.67936,331299999.0
2005-11-02 20:02:00,0.67937,0.67937,0.67931,0.67931,223599993.0
2005-11-02 20:03:00,0.67935,0.67935,0.67932,0.67935,200700002.0
2005-11-02 20:04:00,0.67933,0.67938,0.67932,0.67936,112999998.0
2005-11-02 20:05:00,0.67934,0.67934,0.67929,0.67931,98400002.0
2005-11-02 20:06:00,0.67927,0.67934,0.67927,0.67934,192400002.0
2005-11-02 20:07:00,0.67932,0.67934,0.67927,0.67927,153300000.0
2005-11-02 20:08:00,0.67929,0.67931,0.67924,0.6793,710400005.0
2005-11-02 20:09:00,0.67924,0.6793,0.67922,0.6793,150999999.0
2005-11-02 20:10:00,0.67929,0.67932,0.67925,0.67929,208399999.0
2005-11-02 20:11:00,0.67928,0.67934,0.67928,0.67934,286000000.0
2005-11-02 20:12:00,0.67934,0.67934,0.67922,0.67933,975800002.0
2005-11-02 20:13:00,0.67933,0.67935,0.67928,0.67933,267300001.0
2005-11-02 20:14:00,0.67933,0.67933,0.67928,0.67928,279399997.0
2005-11-02 20:15:00,0.67931,0.67934,0.67927,0.67927,616399997.0
2005-11-02 20:16:00,0.67928,0.67928,0.67925,0.67927,564900009.0
2005-11-02 20:17:00,0.67928,0.67929,0.67924,0.67927,70800000.0
2005-11-02 20:18:00,0.6793,0.6793,0.67927,0.67927,284300000.0
2005-11-02 20:19:00,0.67928,0.6793,0.67925,0.67925,333199998.0
2005-11-02 20:20:00,0.67928,0.67936,0.67928,0.67928,383200004.0
2005-11-02 20:21:00,0.67927,0.6793,0.67927,0.6793,98799999.0
2005-11-02 20:22:00,0.67927,0.6793,0.67922,0.6793,214900000.0
2005-11-02 20:23:00,0.67929,0.67931,0.67926,0.67926,567900003.0
2005-11-02 20:24:00,0.67919,0.67923,0.67915,0.6792,436200004.0
2005-11-02 20:25:00,0.6792,0.67924,0.67916,0.67922,395299996.0
2005-11-02 20:26:00,0.67923,0.67931,0.67923,0.67926,1149399999.0
2005-11-02 20:27:00,0.67923,0.67928,0.67922,0.67925,252400005.0
2005-11-02 20:28:00,0.6793,0.67937,0.6793,0.67932,495300005.0
2005-11-02 20:29:00,0.67932,0.67932,0.67923,0.67927,523299999.0
2005-11-02 20:30:00,0.67928,0.67936,0.67924,0.6793,1647299999.0
2005-11-02 20:31:00,0.6793,0.67932,0.67922,0.67925,992900004.0
2005-11-02 20:32:00,0.67928,0.67932,0.67925,0.6793,1604699994.0
2005-11-02 20:33:00,0.6793,0.67932,0.67929,0.6793,255700001.0
2005-11-02 20:34:00,0.67926,0.67927,0.67919,0.67919,378699999.0
2005-11-02 20:35:00,0.67921,0.67924,0.67919,0.6792,255199996.0
2005-11-02 20:36:00,0.67922,0.67924,0.67918,0.67918,272499999.0
2005-11-02 20:37:00,0.67917,0.6792,0.67915,0.67918,700900007.0
2005-11-02 20:38:00,0.67916,0.67927,0.67916,0.6792,791000000.0
2005-11-02 20:39:00,0.67922,0.67929,0.6792,0.6792,420000004.0
2005-11-02 20:40:00,0.6792,0.67925,0.6792,0.67922,602099999.0
2005-11-02 20:41:00,0.67923,0.67928,0.67922,0.67925,407299996.0
2005-11-02 20:42:00,0.67929,0.67932,0.67929,0.67931,108400002.0
2005-11-02 20:43:00,0.67932,0.67937,0.67928,0.67929,505199996.0
2005-11-02 20:44:00,0.67931,0.67936,0.67927,0.67929,1191300008.0
2005-11-02 20:45:00,0.6793,0.67933,0.67927,0.67927,415100002.0
2005-11-02 20:46:00,0.67932,0.67934,0.67924,0.67931,293000007.0
2005-11-02 20:47:00,0.67933,0.67946,0.67932,0.67941,559999998.0
2005-11-02 20:48:00,0.67941,0.67947,0.67932,0.67935,915200002.0
2005-11-02 20:49:00,0.67937,0.67942,0.67932,0.67932,245500001.0
2005-11-02 20:50:00,0.67931,0.67938,0.67928,0.6793,1259599997.0
2005-11-02 20:51:00,0.67928,0.67936,0.67915,0.67936,417500005.0
2005-11-02 20:52:00,0.67937,0.67945,0.67934,0.67934,679900009.0
2005-11-02 20:53:00,0.67935,0.67939,0.67929,0.67935,985399993.0
2005-11-02 20:54:00,0.67937,0.67937,0.67922,0.6793,619800004.0
2005-11-02 20:55:00,0.67932,0.67936,0.67928,0.67933,389099997.0
2005-11-02 20:56:00,0.67934,0.67939,0.67928,0.67934,1062000003.0
2005-11-02 20:57:00,0.67931,0.67938,0.67927,0.67927,1230799996.0
2005-11-02 20:58:00,0.67925,0.67938,0.67925,0.67934,831899992.0
2005-11-02 20:59:00,0.67935,0.67938,0.6793,0.6793,1734599987.0
2005-11-02 21:00:00,0.67931,0.67933,0.67925,0.67926,1559799999.0
2005-11-02 21:01:00,0.67926,0.6793,0.67922,0.67929,1073300008.0
2005-11-02 21:02:00,0.67931,0.67935,0.67929,0.67932,347800008.0
2005-11-02 21:03:00,0.67932,0.67934,0.67926,0.67927,770100003.0
2005-11-02 21:04:00,0.67927,0.67928,0.67925,0.67927,472099999.0
2005-11-02 21:05:00,0.67925,0.6793,0.67923,0.67928,597500007.0
2005-11-02 21:06:00,0.67928,0.67928,0.67922,0.67925,543000001.0
2005-11-02 21:07:00,0.67925,0.6793,0.67925,0.67927,157899997.0
2005-11-02 21:08:00,0.67927,0.6793,0.67923,0.67927,204100003.0
2005-11-02 21:09:00,0.6793,0.67932,0.67927,0.6793,486699992.0
2005-11-02 21:10:00,0.6793,0.67932,0.67928,0.6793,89800002.0
2005-11-02 21:11:00,0.6792,0.67924,0.67893,0.67903,278300004.0
2005-11-02 21:12:00,0.67929,0.67936,0.67929,0.67932,86899999.0
2005-11-02 21:13:00,0.6793,0.67932,0.67927,0.67927,334000000.0
2005-11-02 21:14:00,0.6793,0.67935,0.67928,0.67928,636900002.0
2005-11-02 21:15:00,0.67928,0.6793,0.67925,0.6793,465799993.0
2005-11-02 21:16:00,0.67928,0.67932,0.67925,0.67932,300900003.0
2005-11-02 21:17:00,0.6793,0.67933,0.67928,0.67933,178600001.0
2005-11-02 21:18:00,0.6793,0.67932,0.67927,0.6793,179900001.0
2005-11-02 21:19:00,0.67928,0.6793,0.67925,0.67925,407299999.0
2005-11-02 21:20:00,0.67932,0.6794,0.67932,0.67937,1035700003.0
2005-11-02 21:21:00,0.67941,0.67947,0.6794,0.6794,325300001.0
2005-11-02 21:22:00,0.67944,0.67944,0.67941,0.67943,748300001.0
2005-11-02 21:23:00,0.67933,0.67943,0.67933,0.67938,153999998.0
2005-11-02 21:24:00,0.67936,0.67941,0.67932,0.67932,223600001.0
2005-11-02 21:25:00,0.67933,0.67942,0.6793,0.6794,175999999.0
2005-11-02 21:26:00,0.67943,0.67943,0.67938,0.67938,65800000.0
2005-11-02 21:27:00,0.6794,0.67944,0.67938,0.67944,110799999.0
2005-11-02 21:28:00,0.67943,0.67943,0.67933,0.67938,279600002.0
2005-11-02 21:29:00,0.67938,0.67938,0.67932,0.67932,171799995.0
2005-11-02 21:30:00,0.6793,0.67932,0.67927,0.67932,121300003.0
2005-11-02 21:31:00,0.67933,0.67938,0.67933,0.67934,291300005.0
2005-11-02 21:32:00,0.67933,0.6794,0.67933,0.67939,550799998.0
2005-11-02 21:33:00,0.6794,0.67942,0.67933,0.67937,388399995.0
2005-11-02 21:34:00,0.67939,0.67948,0.67939,0.67946,537900004.0
2005-11-02 21:35:00,0.6795,0.6795,0.67945,0.67948,177199999.0
2005-11-02 21:36:00,0.67948,0.6795,0.67945,0.67945,133700004.0
2005-11-02 21:37:00,0.6795,0.6795,0.67948,0.6795,396399995.0
2005-11-02 21:38:00,0.67946,0.67946,0.67939,0.67945,126100001.0
2005-11-02 21:39:00,0.6794,0.67947,0.6794,0.67947,157699998.0
2005-11-02 21:40:00,0.67942,0.67948,0.67942,0.67942,271899996.0
2005-11-02 21:41:00,0.67943,0.67944,0.67941,0.67944,106200001.0
2005-11-02 21:42:00,0.6794,0.6794,0.67937,0.6794,146899997.0
2005-11-02 21:43:00,0.67936,0.67942,0.67933,0.67934,363599999.0
2005-11-02 21:44:00,0.67935,0.67942,0.67935,0.67939,467399993.0
2005-11-02 21:45:00,0.67942,0.67946,0.67942,0.67942,151799996.0
2005-11-02 21:46:00,0.67945,0.67945,0.67945,0.67945,333000003.0
2005-11-02 21:47:00,0.67945,0.67948,0.67945,0.67945,280699996.0
2005-11-02 21:48:00,0.67948,0.67948,0.67937,0.67938,192700002.0
2005-11-02 21:49:00,0.67938,0.67943,0.67938,0.67943,134700001.0
2005-11-02 21:50:00,0.67942,0.67945,0.6794,0.67945,117399999.0
2005-11-02 21:51:00,0.67944,0.67944,0.67933,0.67938,279199997.0
2005-11-02 21:52:00,0.67935,0.6794,0.67932,0.67932,167500000.0
2005-11-02 21:53:00,0.67935,0.67935,0.67932,0.67932,141199997.0
2005-11-02 21:54:00,0.67932,0.67935,0.6793,0.67932,466699991.0
2005-11-02 21:55:00,0.67932,0.67935,0.6793,0.6793,148500000.0
2005-11-02 21:56:00,0.67932,0.67932,0.67926,0.67926,166099999.0
2005-11-02 21:57:00,0.67928,0.6793,0.67925,0.67928,369500000.0
2005-11-02 21:58:00,0.67928,0.67934,0.67928,0.67934,109199999.0
2005-11-02 21:59:00,0.67933,0.67935,0.67926,0.67935,380500003.0
2005-11-02 22:00:00,0.67934,0.67934,0.67928,0.67933,112399999.0
2005-11-02 22:01:00,0.67935,0.67938,0.6793,0.67935,178600001.0
2005-11-02 22:02:00,0.67935,0.67938,0.6793,0.6793,416500003.0
2005-11-02 22:03:00,0.6793,0.67933,0.6793,0.67933,372099995.0
2005-11-02 22:04:00,0.67932,0.67936,0.67924,0.67933,191700001.0
2005-11-02 22:05:00,0.6793,0.67935,0.6793,0.67932,164400000.0
2005-11-02 22:06:00,0.67935,0.67935,0.67932,0.67932,139700001.0
2005-11-02 22:07:00,0.6793,0.67934,0.6793,0.67932,187300001.0
2005-11-02 22:08:00,0.67928,0.6793,0.67925,0.67925,229000001.0
2005-11-02 22:09:00,0.67927,0.6793,0.67927,0.6793,226100000.0
2005-11-02 22:10:00,0.67926,0.67932,0.67922,0.67928,159100002.0
2005-11-02 22:11:00,0.679,0.67905,0.67883,0.67899,149600001.0
2005-11-02 22:12:00,0.67927,0.67928,0.67921,0.67928,382099996.0
2005-11-02 22:13:00,0.67925,0.67928,0.67924,0.67928,141199997.0
2005-11-02 22:14:00,0.6793,0.67934,0.67924,0.6793,153200001.0
2005-11-02 22:15:00,0.67933,0.67939,0.67928,0.67928,604199996.0
2005-11-02 22:16:00,0.67927,0.6793,0.67923,0.67927,643099993.0
2005-11-02 22:17:00,0.67932,0.67933,0.67932,0.67933,82500000.0
2005-11-02 22:18:00,0.67937,0.67939,0.67937,0.67939,99600002.0
2005-11-02 22:19:00,0.67939,0.67939,0.67932,0.67936,187700000.0
2005-11-02 22:20:00,0.67938,0.67943,0.67936,0.67943,95800001.0
2005-11-02 22:21:00,0.67943,0.67945,0.6794,0.6794,329099997.0
2005-11-02 22:22:00,0.67942,0.67945,0.6794,0.6794,421799999.0
2005-11-02 22:23:00,0.67923,0.67926,0.67901,0.6791,490600000.0
2005-11-02 22:24:00,0.67939,0.67942,0.67936,0.67938,389600002.0
2005-11-02 22:25:00,0.67935,0.6794,0.67935,0.6794,306700003.0
2005-11-02 22:26:00,0.67936,0.6794,0.67932,0.67932,566000009.0
2005-11-02 22:27:00,0.67933,0.67936,0.67933,0.67933,124699999.0
2005-11-02 22:28:00,0.67932,0.67935,0.6793,0.6793,164000003.0
2005-11-02 22:29:00,0.67923,0.67929,0.67902,0.67902,353300005.0
2005-11-02 22:30:00,0.67933,0.67935,0.67932,0.67932,132699999.0
2005-11-02 22:31:00,0.67933,0.67933,0.6793,0.6793,86999999.0
2005-11-02 22:32:00,0.67933,0.67933,0.6793,0.6793,367299992.0
2005-11-02 22:33:00,0.6793,0.67933,0.6793,0.67933,247800004.0
2005-11-02 22:34:00,0.67933,0.67933,0.6793,0.6793,264800000.0
2005-11-02 22:35:00,0.6793,0.67933,0.67925,0.67933,230099999.0
2005-11-02 22:36:00,0.679,0.6791,0.67888,0.6791,142199996.0
2005-11-02 22:37:00,0.67933,0.67933,0.67925,0.67925,225700001.0
2005-11-02 22:38:00,0.67887,0.67909,0.67887,0.67902,108800002.0
2005-11-02 22:39:00,0.67894,0.67913,0.6789,0.67902,276100001.0
2005-11-02 22:40:00,0.67925,0.67926,0.67918,0.67924,436099998.0
2005-11-02 22:41:00,0.67925,0.67929,0.67925,0.67927,327400006.0
2005-11-02 22:42:00,0.6792,0.6793,0.6792,0.6792,290800004.0
2005-11-02 22:43:00,0.67926,0.67928,0.67926,0.67928,44400001.0
2005-11-02 22:44:00,0.6793,0.6793,0.67924,0.67926,185200000.0
2005-11-02 22:45:00,0.67928,0.67928,0.67922,0.67925,146699999.0
2005-11-02 22:46:00,0.67924,0.67925,0.6792,0.6792,68599999.0
2005-11-02 22:47:00,0.67921,0.67921,0.6791,0.6791,115100003.0
2005-11-02 22:48:00,0.6791,0.67916,0.67899,0.67899,315199996.0
2005-11-02 22:49:00,0.6791,0.67915,0.67905,0.67905,159300000.0
2005-11-02 22:50:00,0.6791,0.67914,0.67905,0.67905,313399993.0
2005-11-02 22:51:00,0.67909,0.67916,0.67907,0.67916,75000000.0
2005-11-02 22:52:00,0.67919,0.67921,0.67919,0.6792,46300000.0
2005-11-02 22:53:00,0.67918,0.67925,0.67916,0.67922,108099997.0
2005-11-02 22:54:00,0.67923,0.67925,0.67918,0.67918,158000004.0
2005-11-02 22:55:00,0.67918,0.6792,0.67918,0.6792,112899998.0
2005-11-02 22:56:00,0.67922,0.67924,0.67919,0.6792,77700000.0
2005-11-02 22:57:00,0.67915,0.67921,0.67915,0.67921,121399999.0
2005-11-02 22:58:00,0.67879,0.67927,0.67872,0.67888,400099993.0
2005-11-02 22:59:00,0.67921,0.67933,0.67914,0.67914,226800002.0
2005-11-02 23:00:00,0.679,0.67932,0.679,0.67927,200999997.0
2005-11-02 23:01:00,0.67925,0.6793,0.67924,0.67924,98100001.0
2005-11-02 23:02:00,0.6792,0.67924,0.67917,0.67922,174899997.0
2005-11-02 23:03:00,0.67925,0.67925,0.67919,0.6792,221699998.0
2005-11-02 23:04:00,0.67917,0.67924,0.67917,0.6792,163099998.0
2005-11-02 23:05:00,0.67917,0.67924,0.67917,0.67924,115499996.0
2005-11-02 23:06:00,0.67925,0.67925,0.6792,0.67921,183800003.0
2005-11-02 23:07:00,0.67902,0.67902,0.67886,0.67892,188199996.0
2005-11-02 23:08:00,0.67915,0.6792,0.67915,0.67917,79400000.0
2005-11-02 23:09:00,0.67921,0.67925,0.67918,0.67925,263999999.0
2005-11-02 23:10:00,0.67923,0.67925,0.6792,0.67925,69699999.0
2005-11-02 23:11:00,0.67928,0.67928,0.6792,0.67922,281400004.0
2005-11-02 23:12:00,0.67921,0.67928,0.67918,0.67928,113200001.0
2005-11-02 23:13:00,0.67922,0.67924,0.6792,0.67924,55400000.0
2005-11-02 23:14:00,0.6792,0.67924,0.67916,0.67917,136600002.0
2005-11-02 23:15:00,0.67918,0.6792,0.67914,0.67919,103900000.0
2005-11-02 23:16:00,0.67918,0.67918,0.67915,0.67915,10400000.0
2005-11-02 23:17:00,0.6792,0.6792,0.67913,0.6792,202500000.0
2005-11-02 23:18:00,0.67915,0.67922,0.67915,0.67921,114899996.0
2005-11-02 23:19:00,0.67918,0.67918,0.67918,0.67918,40900002.0
2005-11-02 23:20:00,0.67918,0.6792,0.67918,0.6792,200999999.0
2005-11-02 23:21:00,0.67918,0.67918,0.67918,0.67918,48900002.0
2005-11-02 23:22:00,0.67922,0.67922,0.67922,0.67922,4800000.0
2005-11-02 23:23:00,0.6792,0.67922,0.67915,0.67918,219000000.0
2005-11-02 23:24:00,0.67923,0.67923,0.67917,0.67917,40600001.0
2005-11-02 23:25:00,0.67915,0.6792,0.67915,0.6792,48600001.0
2005-11-02 23:26:00,0.67917,0.6792,0.67917,0.6792,136699998.0
2005-11-02 23:27:00,0.67915,0.67915,0.67914,0.67914,35100001.0
2005-11-02 23:28:00,0.67918,0.67918,0.67915,0.67915,70400002.0
2005-11-02 23:29:00,0.67915,0.67928,0.67915,0.67922,130700001.0
2005-11-02 23:30:00,0.67928,0.67931,0.67915,0.67915,162099998.0
2005-11-02 23:31:00,0.67917,0.67921,0.67913,0.67916,124000001.0
2005-11-02 23:32:00,0.67926,0.67926,0.67919,0.6792,131200002.0
2005-11-02 23:33:00,0.67922,0.67922,0.67911,0.67918,198700002.0
2005-11-02 23:34:00,0.6792,0.6792,0.67915,0.67917,182000000.0
2005-11-02 23:35:00,0.6792,0.67922,0.67915,0.6792,172599999.0
2005-11-02 23:36:00,0.6792,0.67924,0.67916,0.67916,132000000.0
2005-11-02 23:37:00,0.6792,0.6792,0.67915,0.67918,88600000.0
2005-11-02 23:38:00,0.67915,0.67922,0.67915,0.67917,155000002.0
2005-11-02 23:39:00,0.6792,0.67922,0.67917,0.6792,200400001.0
2005-11-02 23:40:00,0.6792,0.6792,0.67918,0.67918,12900000.0
2005-11-02 23:41:00,0.67905,0.67905,0.67879,0.67879,137499995.0
2005-11-02 23:42:00,0.67915,0.67918,0.67899,0.67918,133899999.0
2005-11-02 23:43:00,0.67919,0.6792,0.67913,0.6792,67500001.0
2005-11-02 23:44:00,0.67923,0.67923,0.6792,0.67922,80199999.0
2005-11-02 23:45:00,0.67921,0.67928,0.6792,0.67928,168199998.0
2005-11-02 23:46:00,0.67926,0.67926,0.67914,0.67914,135400001.0
2005-11-02 23:47:00,0.6792,0.6792,0.67918,0.67918,6400000.0
2005-11-02 23:48:00,0.6792,0.6792,0.67913,0.67913,86100001.0
2005-11-02 23:49:00,0.6791,0.67913,0.6791,0.67913,111900002.0
2005-11-02 23:50:00,0.67912,0.67917,0.67912,0.67917,24000000.0
2005-11-02 23:51:00,0.67918,0.67918,0.67912,0.67912,43899998.0
2005-11-02 23:52:00,0.67912,0.67918,0.67905,0.67918,142699997.0
2005-11-02 23:53:00,0.67917,0.6792,0.67914,0.67916,225599997.0
2005-11-02 23:54:00,0.6792,0.6792,0.6791,0.6791,65200000.0
2005-11-02 23:55:00,0.67915,0.67915,0.67909,0.6791,100699996.0
2005-11-02 23:56:00,0.6791,0.67916,0.67908,0.67912,201000000.0
2005-11-02 23:57:00,0.67914,0.67914,0.67908,0.6791,184500003.0
2005-11-02 23:58:00,0.67918,0.67918,0.67892,0.67892,31900000.0
2005-11-02 23:59:00,0.67922,0.67925,0.67922,0.67922,88900001.0
2005-11-03 00:00:00,0.67909,0.67929,0.67897,0.67905,125700001.0
2005-11-03 00:01:00,0.67898,0.67938,0.67896,0.67938,220899997.0
2005-11-03 00:02:00,0.67908,0.67925,0.67894,0.6791,222399999.0
2005-11-03 00:03:00,0.6793,0.67932,0.67908,0.67908,124899999.0
2005-11-03 00:04:00,0.67906,0.67921,0.679,0.67902,263599996.0
2005-11-03 00:05:00,0.67912,0.67923,0.67903,0.67913,128100000.0
2005-11-03 00:06:00,0.67891,0.67944,0.67889,0.67938,180400001.0
2005-11-03 00:07:00,0.67922,0.67935,0.67918,0.67935,167300000.0
2005-11-03 00:08:00,0.67911,0.67953,0.67911,0.67943,172900000.0
2005-11-03 00:09:00,0.6794,0.67942,0.67918,0.67936,244599996.0
2005-11-03 00:10:00,0.67917,0.67933,0.67908,0.67918,267399999.0
2005-11-03 00:11:00,0.67929,0.67945,0.67914,0.67914,214299998.0
2005-11-03 00:12:00,0.67913,0.67946,0.67897,0.67946,230300000.0
2005-11-03 00:13:00,0.67932,0.67946,0.67922,0.67923,239399999.0
2005-11-03 00:14:00,0.67898,0.67951,0.67898,0.67935,200999999.0
2005-11-03 00:15:00,0.67925,0.67937,0.67912,0.67913,212900005.0
2005-11-03 00:16:00,0.67908,0.67941,0.67908,0.67928,147700002.0
2005-11-03 00:17:00,0.6794,0.6795,0.6792,0.6794,154000002.0
2005-11-03 00:18:00,0.67915,0.67945,0.67915,0.67945,121600003.0
2005-11-03 00:19:00,0.67933,0.67939,0.67908,0.67908,158200003.0
2005-11-03 00:20:00,0.67889,0.67937,0.67889,0.67919,204300004.0
2005-11-03 00:21:00,0.67918,0.67944,0.6791,0.67943,97300003.0
2005-11-03 00:22:00,0.67915,0.67931,0.67902,0.67912,134099997.0
2005-11-03 00:23:00,0.6793,0.67935,0.67908,0.67913,141600001.0
2005-11-03 00:24:00,0.67892,0.67945,0.67892,0.67928,137600003.0
2005-11-03 00:25:00,0.67924,0.67943,0.67909,0.67909,188499997.0
2005-11-03 00:26:00,0.67932,0.67939,0.67911,0.67926,111300003.0
2005-11-03 00:27:00,0.67927,0.67936,0.67904,0.6791,189100002.0
2005-11-03 00:28:00,0.67912,0.67936,0.67911,0.6792,177300002.0
2005-11-03 00:29:00,0.67915,0.67936,0.67902,0.67907,193600001.0
2005-11-03 00:30:00,0.6793,0.6794,0.6793,0.67938,105400001.0
2005-11-03 00:31:00,0.67943,0.67953,0.67943,0.6795,69399999.0
2005-11-03 00:32:00,0.67951,0.67953,0.67949,0.67953,143000003.0
2005-11-03 00:33:00,0.67946,0.67953,0.67946,0.67953,153000000.0
2005-11-03 00:34:00,0.67949,0.67952,0.67946,0.6795,177800001.0
2005-11-03 00:35:00,0.67945,0.67955,0.67945,0.67955,179399999.0
2005-11-03 00:36:00,0.67946,0.67946,0.67939,0.67939,59200001.0
2005-11-03 00:37:00,0.67937,0.67937,0.67929,0.6793,146400003.0
2005-11-03 00:38:00,0.67934,0.67942,0.67932,0.67942,191600001.0
2005-11-03 00:39:00,0.67942,0.67948,0.67942,0.67948,39000000.0
2005-11-03 00:40:00,0.67945,0.67945,0.67928,0.6793,86500000.0
2005-11-03 00:41:00,0.6793,0.67941,0.67929,0.67935,179700001.0
2005-11-03 00:42:00,0.6793,0.67936,0.67918,0.67918,130900000.0
2005-11-03 00:43:00,0.6792,0.67935,0.6792,0.6793,172300001.0
2005-11-03 00:44:00,0.6794,0.67944,0.67935,0.67941,116900000.0
2005-11-03 00:45:00,0.67943,0.67943,0.67939,0.67939,95000002.0
2005-11-03 00:46:00,0.67941,0.67943,0.67938,0.67942,124999996.0
2005-11-03 00:47:00,0.67942,0.67945,0.67942,0.67943,95700000.0
2005-11-03 00:48:00,0.67938,0.6794,0.67935,0.6794,114900002.0
2005-11-03 00:49:00,0.67908,0.67915,0.67888,0.67889,101999999.0
2005-11-03 00:50:00,0.679,0.6792,0.67893,0.679,209600001.0
2005-11-03 00:51:00,0.6794,0.67942,0.67929,0.67942,178900004.0
2005-11-03 00:52:00,0.67938,0.67938,0.67931,0.67931,108500001.0
2005-11-03 00:53:00,0.67934,0.67937,0.67925,0.67925,186399999.0
2005-11-03 00:54:00,0.67923,0.67929,0.67922,0.67929,117899999.0
2005-11-03 00:55:00,0.67936,0.67937,0.67924,0.67926,40700000.0
2005-11-03 00:56:00,0.67924,0.67932,0.67921,0.6793,75100000.0
2005-11-03 00:57:00,0.6793,0.6793,0.67925,0.6793,87499996.0
2005-11-03 00:58:00,0.67927,0.67927,0.67917,0.67917,204299996.0
2005-11-03 00:59:00,0.67924,0.67933,0.67924,0.67933,29500001.0
2005-11-03 01:00:00,0.67938,0.67942,0.67938,0.67939,73300001.0
2005-11-03 01:01:00,0.6793,0.67931,0.67904,0.67905,197899998.0
2005-11-03 01:02:00,0.6794,0.6794,0.6794,0.6794,39900000.0
2005-11-03 01:03:00,0.67942,0.67945,0.6794,0.6794,252199995.0
2005-11-03 01:04:00,0.67941,0.67944,0.67939,0.67944,91400000.0
2005-11-03 01:05:00,0.67942,0.67942,0.67937,0.67938,36500001.0
2005-11-03 01:06:00,0.67933,0.67933,0.67926,0.6793,110200000.0
2005-11-03 01:07:00,0.67925,0.67929,0.67917,0.67917,55800000.0
2005-11-03 01:08:00,0.67923,0.67943,0.67923,0.67937,108800001.0
2005-11-03 01:09:00,0.67942,0.67944,0.67937,0.67942,244800000.0
2005-11-03 01:10:00,0.67944,0.67944,0.67936,0.67938,261599998.0
2005-11-03 01:11:00,0.67937,0.67943,0.67933,0.67942,112000002.0
2005-11-03 01:12:00,0.67944,0.67951,0.67942,0.67943,137599998.0
2005-11-03 01:13:00,0.67945,0.6795,0.67945,0.6795,149800001.0
2005-11-03 01:14:00,0.67948,0.67952,0.67948,0.67952,125699998.0
2005-11-03 01:15:00,0.6795,0.67955,0.6795,0.6795,94500000.0
2005-11-03 01:16:00,0.67948,0.67954,0.67946,0.67954,69400001.0
2005-11-03 01:17:00,0.67952,0.67952,0.67944,0.67944,24800000.0
2005-11-03 01:18:00,0.67927,0.67941,0.6792,0.67921,39200000.0
2005-11-03 01:19:00,0.67927,0.6796,0.67927,0.67955,111600001.0
2005-11-03 01:20:00,0.67913,0.67948,0.67912,0.67931,203400002.0
2005-11-03 01:21:00,0.67945,0.67953,0.67945,0.67953,96599998.0
2005-11-03 01:22:00,0.6796,0.6796,0.67953,0.67953,104700001.0
2005-11-03 01:23:00,0.67957,0.67957,0.67953,0.67953,50999999.0
2005-11-03 01:24:00,0.67951,0.67952,0.67951,0.67952,29500001.0
2005-11-03 01:25:00,0.67948,0.67953,0.67944,0.67944,290800000.0
2005-11-03 01:26:00,0.67943,0.67943,0.67937,0.67943,218199997.0
2005-11-03 01:27:00,0.67943,0.67943,0.67935,0.67935,127700001.0
2005-11-03 01:28:00,0.67939,0.67939,0.67932,0.67933,95900002.0
2005-11-03 01:29:00,0.67937,0.67939,0.67935,0.67939,187799998.0
2005-11-03 01:30:00,0.6793,0.6793,0.67928,0.67928,31100000.0
2005-11-03 01:31:00,0.67922,0.67927,0.67922,0.67925,27100000.0
2005-11-03 01:32:00,0.67926,0.67929,0.67921,0.67923,101100002.0
2005-11-03 01:33:00,0.67917,0.6792,0.67917,0.67917,68300002.0
2005-11-03 01:34:00,0.67922,0.67927,0.67922,0.67923,122100001.0
2005-11-03 01:35:00,0.67925,0.67932,0.67925,0.6793,134200001.0
2005-11-03 01:36:00,0.67929,0.6793,0.67926,0.6793,154400001.0
2005-11-03 01:37:00,0.67935,0.67935,0.67929,0.6793,133000001.0
2005-11-03 01:38:00,0.67927,0.67932,0.67922,0.67927,216900004.0
2005-11-03 01:39:00,0.67931,0.67931,0.67926,0.67929,128200000.0
2005-11-03 01:40:00,0.67923,0.67929,0.67923,0.67923,203700002.0
2005-11-03 01:41:00,0.67923,0.6793,0.67923,0.67927,144500000.0
2005-11-03 01:42:00,0.67928,0.6793,0.67925,0.67927,173800001.0
2005-11-03 01:43:00,0.67923,0.67928,0.67922,0.67927,238900001.0
2005-11-03 01:44:00,0.67926,0.67926,0.67915,0.67918,53100000.0
2005-11-03 01:45:00,0.67921,0.67922,0.67908,0.67908,137100002.0
2005-11-03 01:46:00,0.67909,0.67916,0.67907,0.67907,99200002.0
2005-11-03 01:47:00,0.67908,0.67918,0.67908,0.67918,75600001.0
2005-11-03 01:48:00,0.67919,0.67924,0.67919,0.6792,165200004.0
2005-11-03 01:49:00,0.67913,0.67913,0.67904,0.67905,46000000.0
2005-11-03 01:50:00,0.67909,0.67929,0.67909,0.67928,157300000.0
2005-11-03 01:51:00,0.6793,0.67932,0.67927,0.67932,129999997.0
2005-11-03 01:52:00,0.6793,0.6793,0.67926,0.67926,58100001.0
2005-11-03 01:53:00,0.67925,0.67931,0.67925,0.67926,127399998.0
2005-11-03 01:54:00,0.6792,0.67922,0.67909,0.67918,155599998.0
2005-11-03 01:55:00,0.67918,0.67922,0.67918,0.67922,234799999.0
2005-11-03 01:56:00,0.67882,0.67908,0.67876,0.67908,127900004.0
2005-11-03 01:57:00,0.67922,0.67925,0.6792,0.67922,118799997.0
2005-11-03 01:58:00,0.67919,0.67924,0.67919,0.67922,74000002.0
2005-11-03 01:59:00,0.6792,0.6792,0.67892,0.67896,59300000.0
2005-11-03 02:00:00,0.67905,0.67905,0.6788,0.6788,138700003.0
2005-11-03 02:01:00,0.67921,0.67927,0.67918,0.67925,250300000.0
2005-11-03 02:02:00,0.67922,0.67925,0.67919,0.67925,211700001.0
2005-11-03 02:03:00,0.67918,0.67926,0.67914,0.67926,69600001.0
2005-11-03 02:04:00,0.67927,0.67927,0.67914,0.67919,13600000.0
2005-11-03 02:05:00,0.67918,0.67929,0.67918,0.67925,213599998.0
2005-11-03 02:06:00,0.67921,0.67926,0.67917,0.67923,145399998.0
2005-11-03 02:07:00,0.67931,0.67937,0.67929,0.67932,151499999.0
2005-11-03 02:08:00,0.67931,0.67931,0.67925,0.67925,146199998.0
2005-11-03 02:09:00,0.67932,0.67933,0.67928,0.67928,74700000.0
2005-11-03 02:10:00,0.67903,0.67942,0.67902,0.67932,252600001.0
2005-11-03 02:11:00,0.67927,0.6793,0.67926,0.6793,194999992.0
2005-11-03 02:12:00,0.67928,0.67929,0.67924,0.67929,90000001.0
2005-11-03 02:13:00,0.67926,0.67934,0.67923,0.67928,141299997.0
2005-11-03 02:14:00,0.67932,0.67939,0.67932,0.67933,141499999.0
2005-11-03 02:15:00,0.67932,0.67938,0.6793,0.67935,118999996.0
2005-11-03 02:16:00,0.67935,0.67936,0.67926,0.67929,208900002.0
2005-11-03 02:17:00,0.67932,0.67935,0.67932,0.67932,105699998.0
2005-11-03 02:18:00,0.67934,0.67936,0.67934,0.67936,60700002.0
2005-11-03 02:19:00,0.67942,0.67949,0.67941,0.67949,168500001.0
2005-11-03 02:20:00,0.67947,0.67952,0.67942,0.67942,119699999.0
2005-11-03 02:21:00,0.6794,0.67951,0.6794,0.67946,166799999.0
2005-11-03 02:22:00,0.67945,0.67945,0.67937,0.67939,126999998.0
2005-11-03 02:23:00,0.67938,0.67938,0.67929,0.67929,136000000.0
2005-11-03 02:24:00,0.67933,0.67946,0.67933,0.67943,139199998.0
2005-11-03 02:25:00,0.6794,0.67945,0.67928,0.67945,116900001.0
2005-11-03 02:26:00,0.67946,0.67946,0.67929,0.6794,171399997.0
2005-11-03 02:27:00,0.67937,0.67939,0.67927,0.67927,210500002.0
2005-11-03 02:28:00,0.67931,0.67948,0.67931,0.67947,219800000.0
2005-11-03 02:29:00,0.6795,0.67957,0.67946,0.67957,93499998.0
2005-11-03 02:30:00,0.67955,0.67963,0.67955,0.67962,66499999.0
2005-11-03 02:31:00,0.67955,0.67963,0.67952,0.67952,67600000.0
2005-11-03 02:32:00,0.67957,0.67966,0.67957,0.67963,111700003.0
2005-11-03 02:33:00,0.67955,0.67961,0.6795,0.6795,98899997.0
2005-11-03 02:34:00,0.67942,0.67948,0.67942,0.67948,141600000.0
2005-11-03 02:35:00,0.67944,0.67944,0.67933,0.67933,31200000.0
2005-11-03 02:36:00,0.6793,0.67947,0.67929,0.67943,148999998.0
2005-11-03 02:37:00,0.67945,0.67958,0.67945,0.67958,135499999.0
2005-11-03 02:38:00,0.67959,0.67959,0.67951,0.67953,123199997.0
2005-11-03 02:39:00,0.67958,0.67958,0.67955,0.67955,85299998.0
2005-11-03 02:40:00,0.6796,0.6796,0.67955,0.6796,87900000.0
2005-11-03 02:41:00,0.67954,0.6796,0.67952,0.6796,74200000.0
2005-11-03 02:42:00,0.67955,0.6796,0.67955,0.6796,47000001.0
2005-11-03 02:43:00,0.6795,0.6795,0.67943,0.67943,97100000.0
2005-11-03 02:44:00,0.67942,0.67949,0.67942,0.67949,190000002.0
2005-11-03 02:45:00,0.67945,0.67948,0.67945,0.67947,118699996.0
2005-11-03 02:46:00,0.67945,0.6795,0.67945,0.67947,120199999.0
2005-11-03 02:47:00,0.6795,0.67955,0.6795,0.67953,96800002.0
2005-11-03 02:48:00,0.6795,0.67951,0.67943,0.67948,154000001.0
2005-11-03 02:49:00,0.6795,0.6795,0.67948,0.67948,124800000.0
2005-11-03 02:50:00,0.67947,0.6795,0.67947,0.6795,129800002.0
2005-11-03 02:51:00,0.6795,0.67951,0.67947,0.67949,77299999.0
2005-11-03 02:52:00,0.67951,0.67958,0.67951,0.67956,123200001.0
2005-11-03 02:53:00,0.67955,0.67955,0.6795,0.67955,100499999.0
2005-11-03 02:54:00,0.67954,0.67955,0.67948,0.67948,129799998.0
2005-11-03 02:55:00,0.67947,0.6795,0.67947,0.6795,62299998.0
2005-11-03 02:56:00,0.67947,0.67947,0.67943,0.67946,78099999.0
2005-11-03 02:57:00,0.67942,0.67943,0.67942,0.67943,98599999.0
2005-11-03 02:58:00,0.67955,0.67974,0.67955,0.67958,188200002.0
2005-11-03 02:59:00,0.67949,0.67949,0.67945,0.67945,141700002.0
2005-11-03 03:00:00,0.67946,0.67947,0.67931,0.67931,67300001.0
2005-11-03 03:01:00,0.67943,0.67975,0.67943,0.67943,46300000.0
2005-11-03 03:02:00,0.67938,0.67942,0.67938,0.67942,21800000.0
2005-11-03 03:03:00,0.67942,0.67946,0.67938,0.67938,129500000.0
2005-11-03 03:04:00,0.67938,0.67944,0.67938,0.67938,145600000.0
2005-11-03 03:05:00,0.67947,0.67968,0.67947,0.67952,115799998.0
2005-11-03 03:06:00,0.67952,0.67952,0.67944,0.67951,164499997.0
2005-11-03 03:07:00,0.67947,0.67954,0.67947,0.67951,187300001.0
2005-11-03 03:08:00,0.67949,0.67952,0.67949,0.67952,72800002.0
2005-11-03 03:09:00,0.67954,0.6796,0.6795,0.67955,112100001.0
2005-11-03 03:10:00,0.67958,0.67958,0.67951,0.67953,135900003.0
2005-11-03 03:11:00,0.6795,0.67955,0.6795,0.67952,111099999.0
2005-11-03 03:12:00,0.67955,0.67958,0.67952,0.67953,157400004.0
2005-11-03 03:13:00,0.67953,0.67955,0.67953,0.67955,24700001.0
2005-11-03 03:14:00,0.67957,0.67957,0.67955,0.67955,36999998.0
2005-11-03 03:15:00,0.67958,0.67958,0.67952,0.67952,35999999.0
2005-11-03 03:16:00,0.67955,0.67955,0.6795,0.6795,81600003.0
2005-11-03 03:17:00,0.67955,0.67957,0.67952,0.67957,134800002.0
2005-11-03 03:18:00,0.67957,0.67958,0.67952,0.67957,84299998.0
2005-11-03 03:19:00,0.67953,0.67953,0.67948,0.6795,87800001.0
2005-11-03 03:20:00,0.67955,0.67955,0.6795,0.6795,84500000.0
2005-11-03 03:21:00,0.6795,0.67957,0.6795,0.67957,11900000.0
2005-11-03 03:22:00,0.67955,0.67955,0.67955,0.67955,23100000.0
2005-11-03 03:23:00,0.67954,0.67955,0.67954,0.67955,57099998.0
2005-11-03 03:24:00,0.67957,0.67959,0.67955,0.67957,35900000.0
2005-11-03 03:25:00,0.67954,0.67955,0.67954,0.67955,53299998.0
2005-11-03 03:26:00,0.67958,0.67959,0.67952,0.67959,190299999.0
2005-11-03 03:27:00,0.67959,0.67959,0.67954,0.67956,76500001.0
2005-11-03 03:28:00,0.67953,0.67953,0.67953,0.67953,4000000.0
2005-11-03 03:29:00,0.67955,0.67955,0.67955,0.67955,10400000.0
2005-11-03 03:30:00,0.67953,0.67965,0.67953,0.67965,119600002.0
2005-11-03 03:31:00,0.67963,0.67963,0.67956,0.67958,148300000.0
2005-11-03 03:32:00,0.67953,0.67959,0.67953,0.67959,27200000.0
2005-11-03 03:33:00,0.67947,0.67947,0.67947,0.67947,2400000.0
2005-11-03 03:34:00,0.67955,0.67955,0.6795,0.67953,287599995.0
2005-11-03 03:35:00,0.67953,0.67955,0.67952,0.67955,175899997.0
2005-11-03 03:36:00,0.67932,0.67943,0.6792,0.67935,151200004.0
2005-11-03 03:37:00,0.67953,0.67953,0.67948,0.67948,123699998.0
2005-11-03 03:38:00,0.67951,0.67953,0.6795,0.6795,190700006.0
2005-11-03 03:39:00,0.67948,0.67948,0.67937,0.67939,198600005.0
2005-11-03 03:40:00,0.67939,0.67943,0.67938,0.67938,159199997.0
2005-11-03 03:41:00,0.6794,0.6794,0.6794,0.6794,66099998.0
2005-11-03 03:42:00,0.67923,0.67931,0.67906,0.67919,218100002.0
2005-11-03 03:43:00,0.67918,0.67918,0.67893,0.67894,85400001.0
2005-11-03 03:44:00,0.67937,0.67937,0.67937,0.67937,59100000.0
2005-11-03 03:45:00,0.67937,0.6794,0.67937,0.6794,1600000.0
2005-11-03 03:46:00,0.67936,0.6794,0.67932,0.6794,173799999.0
2005-11-03 03:47:00,0.67942,0.67944,0.6794,0.67942,90200002.0
2005-11-03 03:48:00,0.67942,0.67943,0.67933,0.67943,290099995.0
2005-11-03 03:49:00,0.67937,0.67937,0.67924,0.67925,54200001.0
2005-11-03 03:50:00,0.67922,0.67928,0.67922,0.67924,98199999.0
2005-11-03 03:51:00,0.67928,0.6793,0.67928,0.6793,20700000.0
2005-11-03 03:52:00,0.67931,0.67931,0.67927,0.67927,25900000.0
2005-11-03 03:53:00,0.6793,0.67934,0.67924,0.67924,174499999.0
2005-11-03 03:54:00,0.67933,0.67935,0.67931,0.67935,175799998.0
2005-11-03 03:55:00,0.67903,0.67908,0.67894,0.67895,183700001.0
2005-11-03 03:56:00,0.67935,0.67935,0.67928,0.67928,60699998.0
2005-11-03 03:57:00,0.67933,0.67933,0.67933,0.67933,72300002.0
2005-11-03 03:58:00,0.6793,0.67941,0.6793,0.6794,186900000.0
2005-11-03 03:59:00,0.67943,0.67943,0.67933,0.67933,48699998.0
2005-11-03 04:00:00,0.67938,0.67942,0.67935,0.67937,160700002.0
2005-11-03 04:01:00,0.67935,0.6794,0.67935,0.6794,277999993.0
2005-11-03 04:02:00,0.67943,0.67947,0.67941,0.67947,139400003.0
2005-11-03 04:03:00,0.6795,0.6795,0.67942,0.67943,63599998.0
2005-11-03 04:04:00,0.67945,0.67945,0.67942,0.67943,113100001.0
2005-11-03 04:05:00,0.67947,0.67947,0.67946,0.67946,61600000.0
2005-11-03 04:06:00,0.67948,0.67948,0.67948,0.67948,9700000.0
2005-11-03 04:07:00,0.67948,0.67948,0.67947,0.67947,52700001.0
2005-11-03 04:08:00,0.67945,0.67945,0.67942,0.67942,28700001.0
2005-11-03 04:09:00,0.67946,0.6795,0.67938,0.67938,141000000.0
2005-11-03 04:10:00,0.67942,0.67946,0.67942,0.67946,46199998.0
2005-11-03 04:11:00,0.6795,0.67952,0.67945,0.67945,114300002.0
2005-11-03 04:12:00,0.67948,0.67948,0.67948,0.67948,8700000.0
2005-11-03 04:13:00,0.67929,0.6794,0.67901,0.67902,193399997.0
2005-11-03 04:14:00,0.67912,0.67931,0.679,0.67925,206800002.0
2005-11-03 04:15:00,0.67948,0.67952,0.67947,0.6795,103900000.0
2005-11-03 04:16:00,0.67915,0.67934,0.67906,0.67923,244500000.0
2005-11-03 04:17:00,0.67948,0.67948,0.67947,0.67947,23099999.0
2005-11-03 04:18:00,0.6795,0.6795,0.6795,0.6795,18300000.0
2005-11-03 04:19:00,0.67948,0.6795,0.67947,0.67947,239299998.0
2005-11-03 04:20:00,0.67947,0.6795,0.67947,0.67948,140599999.0
2005-11-03 04:21:00,0.6792,0.67925,0.67914,0.67917,134399999.0
2005-11-03 04:22:00,0.67948,0.67952,0.67945,0.67945,123700002.0
2005-11-03 04:23:00,0.67952,0.67952,0.67952,0.67952,1400000.0
2005-11-03 04:24:00,0.67892,0.67934,0.67892,0.67917,195800000.0
2005-11-03 04:25:00,0.6795,0.6795,0.6795,0.6795,79799999.0
2005-11-03 04:26:00,0.67901,0.67923,0.67899,0.67923,107000000.0
2005-11-03 04:27:00,0.6795,0.67953,0.67945,0.67953,126100000.0
2005-11-03 04:28:00,0.67948,0.6795,0.67945,0.67945,63099998.0
2005-11-03 04:29:00,0.67921,0.67921,0.67901,0.6792,177599997.0
2005-11-03 04:30:00,0.67898,0.67914,0.67884,0.67887,132999998.0
2005-11-03 04:31:00,0.67948,0.6795,0.67945,0.67948,236500002.0
2005-11-03 04:32:00,0.679,0.67911,0.67893,0.67897,59800000.0
2005-11-03 04:33:00,0.6795,0.6795,0.6795,0.6795,43099998.0
2005-11-03 04:34:00,0.67948,0.6795,0.67947,0.67948,176300001.0
2005-11-03 04:35:00,0.67919,0.67932,0.67911,0.67932,195599997.0
2005-11-03 04:36:00,0.6792,0.67951,0.67914,0.6793,207300002.0
2005-11-03 04:37:00,0.67922,0.6793,0.67907,0.67907,173100002.0
2005-11-03 04:38:00,0.67922,0.67931,0.67904,0.67904,147800001.0
2005-11-03 04:39:00,0.67948,0.6795,0.67942,0.67945,318599991.0
2005-11-03 04:40:00,0.67952,0.67954,0.67949,0.67949,168599999.0
2005-11-03 04:41:00,0.67923,0.67935,0.67914,0.67931,121500002.0
2005-11-03 04:42:00,0.67929,0.67941,0.6792,0.6792,168900000.0
2005-11-03 04:43:00,0.6792,0.67937,0.6792,0.67933,120899999.0
2005-11-03 04:44:00,0.67945,0.67954,0.67945,0.67952,128400001.0
2005-11-03 04:45:00,0.67946,0.67951,0.67946,0.67946,110100000.0
2005-11-03 04:46:00,0.67947,0.6795,0.67947,0.6795,48999999.0
2005-11-03 04:47:00,0.67954,0.67954,0.67949,0.67951,30300000.0
2005-11-03 04:48:00,0.67951,0.67953,0.67951,0.67951,11100000.0
2005-11-03 04:49:00,0.67927,0.67938,0.67911,0.67911,144900000.0
2005-11-03 04:50:00,0.67952,0.67954,0.67946,0.67948,210100001.0
2005-11-03 04:51:00,0.67949,0.6795,0.67949,0.6795,11200000.0
2005-11-03 04:52:00,0.67952,0.67955,0.67952,0.67955,14100000.0
2005-11-03 04:53:00,0.67956,0.6796,0.67952,0.67955,154700001.0
2005-11-03 04:54:00,0.67955,0.67955,0.67955,0.67955,107600003.0
2005-11-03 04:55:00,0.67922,0.67936,0.67915,0.67915,106000001.0
2005-11-03 04:56:00,0.67904,0.67934,0.67904,0.67931,165299998.0
2005-11-03 04:57:00,0.67925,0.67943,0.67915,0.67943,229999997.0
2005-11-03 04:58:00,0.67952,0.67955,0.67952,0.67955,113999997.0
2005-11-03 04:59:00,0.67928,0.67948,0.67911,0.67948,182900001.0
2005-11-03 05:00:00,0.6795,0.67958,0.6795,0.67958,133100000.0
2005-11-03 05:01:00,0.67955,0.67962,0.67955,0.67958,177099998.0
2005-11-03 05:02:00,0.67958,0.67958,0.67958,0.67958,69399999.0
2005-11-03 05:03:00,0.67962,0.67962,0.67958,0.67958,167000005.0
2005-11-03 05:04:00,0.67954,0.67954,0.67953,0.67954,119900002.0
2005-11-03 05:05:00,0.6796,0.6796,0.6796,0.6796,19900000.0
2005-11-03 05:06:00,0.67935,0.67945,0.67909,0.67924,123499999.0
2005-11-03 05:07:00,0.67927,0.67943,0.67908,0.67915,182200003.0
2005-11-03 05:08:00,0.67958,0.6796,0.67955,0.67955,114899997.0
2005-11-03 05:09:00,0.67915,0.67938,0.67915,0.6792,109499998.0
2005-11-03 05:10:00,0.67958,0.67958,0.67958,0.67958,84800001.0
2005-11-03 05:11:00,0.67925,0.67927,0.67909,0.67917,64800000.0
2005-11-03 05:12:00,0.67938,0.67949,0.67917,0.67936,178599996.0
2005-11-03 05:13:00,0.67946,0.67946,0.67913,0.67932,98900000.0
2005-11-03 05:14:00,0.67961,0.67962,0.67956,0.67962,142500001.0
2005-11-03 05:15:00,0.67963,0.67963,0.67962,0.67962,86299999.0
2005-11-03 05:16:00,0.67965,0.67965,0.67959,0.67964,178099997.0
2005-11-03 05:17:00,0.67961,0.67964,0.67959,0.67964,144500001.0
2005-11-03 05:18:00,0.67959,0.67964,0.67959,0.6796,147900000.0
2005-11-03 05:19:00,0.67963,0.67963,0.67962,0.67962,36700000.0
2005-11-03 05:20:00,0.67962,0.67962,0.67961,0.67961,37400001.0
2005-11-03 05:21:00,0.67963,0.67963,0.67963,0.67963,800000.0
2005-11-03 05:22:00,0.6796,0.67965,0.67959,0.6796,195099995.0
2005-11-03 05:23:00,0.67965,0.67965,0.67965,0.67965,36700001.0
2005-11-03 05:24:00,0.67965,0.67965,0.6796,0.6796,143599998.0
2005-11-03 05:25:00,0.67935,0.67941,0.67924,0.67934,194900000.0
2005-11-03 05:26:00,0.67921,0.6795,0.67921,0.67941,213500003.0
2005-11-03 05:27:00,0.67937,0.67944,0.67922,0.67924,94799998.0
2005-11-03 05:28:00,0.67912,0.67929,0.67906,0.67929,205300002.0
2005-11-03 05:29:00,0.67934,0.67939,0.6792,0.67931,211400001.0
2005-11-03 05:30:00,0.67963,0.67965,0.6796,0.6796,58900003.0
2005-11-03 05:31:00,0.67932,0.67943,0.67924,0.67932,142900000.0
2005-11-03 05:32:00,0.67935,0.67935,0.67922,0.67924,140100000.0
2005-11-03 05:33:00,0.67968,0.67968,0.6796,0.67962,179800004.0
2005-11-03 05:34:00,0.6796,0.67965,0.6796,0.67962,56600000.0
2005-11-03 05:35:00,0.67965,0.67965,0.67963,0.67965,155599998.0
2005-11-03 05:36:00,0.67962,0.67962,0.67962,0.67962,15200000.0
2005-11-03 05:37:00,0.67961,0.67961,0.67952,0.67955,175500002.0
2005-11-03 05:38:00,0.67958,0.67961,0.67953,0.67959,221099996.0
2005-11-03 05:39:00,0.67957,0.67957,0.6795,0.6795,16000000.0
2005-11-03 05:40:00,0.67954,0.67955,0.6795,0.67955,212500002.0
2005-11-03 05:41:00,0.67955,0.67955,0.67952,0.67955,116399999.0
2005-11-03 05:42:00,0.67917,0.67923,0.67908,0.67915,233300001.0
2005-11-03 05:43:00,0.67912,0.67924,0.67898,0.67924,121200002.0
2005-11-03 05:44:00,0.67956,0.67956,0.67948,0.67948,152699995.0
2005-11-03 05:45:00,0.67925,0.67934,0.67916,0.67922,138600001.0
2005-11-03 05:46:00,0.67955,0.67955,0.67955,0.67955,24700001.0
2005-11-03 05:47:00,0.6795,0.67955,0.67948,0.67955,209899999.0
2005-11-03 05:48:00,0.67951,0.67951,0.6795,0.6795,38300000.0
2005-11-03 05:49:00,0.67927,0.67927,0.67902,0.67904,142200001.0
2005-11-03 05:50:00,0.67949,0.67952,0.67943,0.6795,94799999.0
2005-11-03 05:51:00,0.67955,0.67959,0.67949,0.67959,143700001.0
2005-11-03 05:52:00,0.67958,0.6796,0.67952,0.6796,137500000.0
2005-11-03 05:53:00,0.67952,0.67952,0.67938,0.67942,110899998.0
2005-11-03 05:54:00,0.67907,0.67946,0.67903,0.67945,240500000.0
2005-11-03 05:55:00,0.67944,0.67944,0.67937,0.67937,69400003.0
2005-11-03 05:56:00,0.67938,0.67945,0.67938,0.67945,34300000.0
2005-11-03 05:57:00,0.67909,0.67948,0.67909,0.67919,66200000.0
2005-11-03 05:58:00,0.67892,0.67938,0.67889,0.67922,230099998.0
2005-11-03 05:59:00,0.67943,0.67943,0.67943,0.67943,25500000.0
2005-11-03 06:00:00,0.67919,0.67931,0.67915,0.67928,108300000.0
2005-11-03 06:01:00,0.67942,0.67942,0.67942,0.67942,19200001.0
2005-11-03 06:02:00,0.67942,0.67942,0.67942,0.67942,800000.0
2005-11-03 06:03:00,0.67913,0.67946,0.67909,0.67929,140700001.0
2005-11-03 06:04:00,0.6794,0.67942,0.6794,0.67942,9600000.0
2005-11-03 06:05:00,0.67941,0.67942,0.67941,0.67942,1600000.0
2005-11-03 06:06:00,0.67935,0.67943,0.67935,0.67942,206299997.0
2005-11-03 06:07:00,0.67945,0.67945,0.6794,0.67945,255599997.0
2005-11-03 06:08:00,0.67933,0.67933,0.67898,0.67904,142899999.0
2005-11-03 06:09:00,0.67905,0.67923,0.67902,0.67917,78200001.0
2005-11-03 06:10:00,0.67892,0.67926,0.67892,0.67926,118799997.0
2005-11-03 06:11:00,0.67948,0.67948,0.67907,0.67907,87200002.0
2005-11-03 06:12:00,0.67942,0.67944,0.67937,0.67937,105500002.0
2005-11-03 06:13:00,0.67942,0.67942,0.6794,0.6794,28600000.0
2005-11-03 06:14:00,0.6794,0.67949,0.67937,0.67944,97200000.0
2005-11-03 06:15:00,0.67946,0.67948,0.67941,0.67941,73500000.0
2005-11-03 06:16:00,0.67948,0.6795,0.67943,0.67946,206899999.0
2005-11-03 06:17:00,0.67943,0.6795,0.67942,0.67944,147799998.0
2005-11-03 06:18:00,0.67909,0.67916,0.67894,0.67899,198700000.0
2005-11-03 06:19:00,0.67949,0.67951,0.67948,0.67951,78300000.0
2005-11-03 06:20:00,0.67946,0.67948,0.67943,0.67947,114099999.0
2005-11-03 06:21:00,0.6795,0.6795,0.6795,0.6795,67199999.0
2005-11-03 06:22:00,0.6795,0.6795,0.67943,0.67949,146900001.0
2005-11-03 06:23:00,0.6792,0.67942,0.67919,0.67922,130000002.0
2005-11-03 06:24:00,0.67949,0.67962,0.67949,0.67957,113300004.0
2005-11-03 06:25:00,0.67953,0.67957,0.67951,0.67951,83300000.0
2005-11-03 06:26:00,0.6795,0.67955,0.6795,0.67952,74200001.0
2005-11-03 06:27:00,0.67952,0.67955,0.6795,0.6795,167399998.0
2005-11-03 06:28:00,0.67928,0.67942,0.67915,0.67921,302700001.0
2005-11-03 06:29:00,0.67955,0.67959,0.67955,0.67959,138899995.0
2005-11-03 06:30:00,0.67921,0.6795,0.67921,0.6795,82400000.0
2005-11-03 06:31:00,0.67958,0.67958,0.67953,0.67956,108499997.0
2005-11-03 06:32:00,0.67925,0.6794,0.67916,0.67928,178500002.0
2005-11-03 06:33:00,0.67951,0.67952,0.67951,0.67952,14400000.0
2005-11-03 06:34:00,0.67948,0.6795,0.67948,0.6795,67699999.0
2005-11-03 06:35:00,0.67952,0.67953,0.67952,0.67953,62299999.0
2005-11-03 06:36:00,0.67953,0.67953,0.67949,0.67953,108800000.0
2005-11-03 06:37:00,0.67957,0.67962,0.67951,0.67962,105800000.0
2005-11-03 06:38:00,0.67958,0.6796,0.67958,0.6796,31099999.0
2005-11-03 06:39:00,0.6796,0.6796,0.67955,0.67955,52499999.0
2005-11-03 06:40:00,0.67923,0.67955,0.67917,0.67955,215500003.0
2005-11-03 06:41:00,0.67956,0.67956,0.67955,0.67955,31900001.0
2005-11-03 06:42:00,0.6795,0.6795,0.6795,0.6795,40700001.0
2005-11-03 06:43:00,0.67953,0.67957,0.67953,0.67957,77000001.0
2005-11-03 06:44:00,0.67958,0.67958,0.6795,0.6795,135100002.0
2005-11-03 06:45:00,0.67959,0.67961,0.67953,0.67953,125300003.0
2005-11-03 06:46:00,0.67955,0.67958,0.67952,0.67954,162699999.0
2005-11-03 06:47:00,0.67957,0.67962,0.67957,0.6796,38300001.0
2005-11-03 06:48:00,0.67957,0.67958,0.67957,0.67958,31800000.0
2005-11-03 06:49:00,0.6796,0.6796,0.6796,0.6796,3200000.0
2005-11-03 06:50:00,0.67922,0.67966,0.67921,0.67966,164800000.0
2005-11-03 06:51:00,0.67959,0.67959,0.67956,0.67956,8200000.0
2005-11-03 06:52:00,0.67962,0.67968,0.67962,0.67968,138000002.0
2005-11-03 06:53:00,0.67968,0.67968,0.6796,0.6796,101400000.0
2005-11-03 06:54:00,0.67962,0.67962,0.67962,0.67962,17800000.0
2005-11-03 06:55:00,0.67959,0.67967,0.67959,0.67965,139399997.0
2005-11-03 06:56:00,0.6796,0.67968,0.6796,0.67962,251600003.0
2005-11-03 06:57:00,0.67964,0.67975,0.67964,0.67975,75200000.0
2005-11-03 06:58:00,0.6798,0.6798,0.6798,0.6798,33500000.0
2005-11-03 06:59:00,0.67975,0.67978,0.67975,0.67977,31799999.0
2005-11-03 07:00:00,0.67971,0.67978,0.67971,0.67978,34300001.0
2005-11-03 07:01:00,0.67949,0.67963,0.67949,0.6796,118799999.0
2005-11-03 07:02:00,0.67975,0.67979,0.67974,0.67977,110300002.0
2005-11-03 07:03:00,0.6798,0.67982,0.6798,0.67982,47299999.0
2005-11-03 07:04:00,0.67978,0.6798,0.67971,0.67976,88900001.0
2005-11-03 07:05:00,0.67958,0.67974,0.67944,0.67944,72699998.0
2005-11-03 07:06:00,0.67976,0.6798,0.67975,0.67975,133000000.0
2005-11-03 07:07:00,0.67972,0.67976,0.67971,0.67976,186099995.0
2005-11-03 07:08:00,0.67977,0.6798,0.67977,0.67977,33400000.0
2005-11-03 07:09:00,0.67977,0.6798,0.67977,0.6798,4800000.0
2005-11-03 07:10:00,0.67962,0.67967,0.67938,0.67958,166499998.0
2005-11-03 07:11:00,0.67978,0.6798,0.67977,0.6798,123099997.0
2005-11-03 07:12:00,0.67975,0.67975,0.67975,0.67975,35099998.0
2005-11-03 07:13:00,0.67976,0.6798,0.67976,0.67976,91900000.0
2005-11-03 07:14:00,0.67977,0.67981,0.67972,0.67977,107500000.0
2005-11-03 07:15:00,0.67978,0.67978,0.67971,0.67975,99500002.0
2005-11-03 07:16:00,0.67975,0.67975,0.67968,0.6797,128800002.0
2005-11-03 07:17:00,0.67969,0.67971,0.67969,0.67971,90600001.0
2005-11-03 07:18:00,0.67976,0.67978,0.67972,0.67977,90300002.0
2005-11-03 07:19:00,0.67977,0.67982,0.67977,0.67978,86200000.0
2005-11-03 07:20:00,0.67976,0.67977,0.6797,0.6797,101300002.0
2005-11-03 07:21:00,0.67978,0.67982,0.67978,0.67978,74000003.0
2005-11-03 07:22:00,0.67977,0.67983,0.67977,0.67983,151799997.0
2005-11-03 07:23:00,0.67978,0.67978,0.67977,0.67977,22000000.0
2005-11-03 07:24:00,0.67977,0.6798,0.67977,0.6798,31300000.0
2005-11-03 07:25:00,0.67975,0.67982,0.67975,0.67982,105200000.0
2005-11-03 07:26:00,0.67962,0.67971,0.67952,0.67955,168600000.0
2005-11-03 07:27:00,0.67952,0.67976,0.67952,0.6796,137499998.0
2005-11-03 07:28:00,0.67975,0.67975,0.67975,0.67975,20100000.0
2005-11-03 07:29:00,0.6798,0.6798,0.67975,0.6798,40400000.0
2005-11-03 07:30:00,0.67978,0.6798,0.67975,0.67978,58300000.0
2005-11-03 07:31:00,0.67982,0.67982,0.67978,0.67978,64599998.0
2005-11-03 07:32:00,0.67978,0.6798,0.67975,0.6798,65000001.0
2005-11-03 07:33:00,0.6798,0.6798,0.67978,0.67978,66300001.0
2005-11-03 07:34:00,0.67975,0.6798,0.67975,0.6798,225399997.0
2005-11-03 07:35:00,0.67978,0.67978,0.67972,0.67977,81300000.0
2005-11-03 07:36:00,0.67976,0.67983,0.67976,0.67978,105300003.0
2005-11-03 07:37:00,0.67978,0.6798,0.67953,0.67964,267900005.0
2005-11-03 07:38:00,0.6798,0.67985,0.67979,0.67985,193900006.0
2005-11-03 07:39:00,0.67947,0.67979,0.67944,0.67979,97200004.0
2005-11-03 07:40:00,0.67985,0.67985,0.6798,0.67981,74799999.0
2005-11-03 07:41:00,0.67982,0.67987,0.67981,0.67985,116699999.0
2005-11-03 07:42:00,0.67981,0.67983,0.67978,0.67978,119300005.0
2005-11-03 07:43:00,0.67975,0.67982,0.67975,0.67978,156600002.0
2005-11-03 07:44:00,0.67982,0.67983,0.67977,0.6798,70500000.0
2005-11-03 07:45:00,0.67975,0.6798,0.67975,0.67975,117900002.0
2005-11-03 07:46:00,0.67953,0.67981,0.67953,0.67957,104100001.0
2005-11-03 07:47:00,0.6798,0.6798,0.6798,0.6798,161299996.0
2005-11-03 07:48:00,0.67978,0.67982,0.67977,0.6798,33700000.0
2005-11-03 07:49:00,0.67977,0.67978,0.67977,0.67978,42300000.0
2005-11-03 07:50:00,0.6798,0.6798,0.67978,0.67978,105199998.0
2005-11-03 07:51:00,0.67975,0.67982,0.67975,0.67977,180600002.0
2005-11-03 07:52:00,0.67945,0.67968,0.67932,0.67945,166500003.0
2005-11-03 07:53:00,0.67978,0.67978,0.67974,0.67974,17200001.0
2005-11-03 07:54:00,0.67977,0.67981,0.67975,0.67977,161400002.0
2005-11-03 07:55:00,0.6797,0.67976,0.6797,0.67975,118199999.0
2005-11-03 07:56:00,0.6797,0.67975,0.6797,0.67975,92599999.0
2005-11-03 07:57:00,0.67974,0.67978,0.67974,0.67978,92000000.0
2005-11-03 07:58:00,0.67982,0.67983,0.67977,0.6798,76800001.0
2005-11-03 07:59:00,0.67986,0.67991,0.67986,0.67991,12700000.0
2005-11-03 08:00:00,0.67989,0.67992,0.67984,0.67988,117300004.0
2005-11-03 08:01:00,0.67992,0.67992,0.67983,0.67988,190500000.0
2005-11-03 08:02:00,0.67993,0.67996,0.67987,0.67988,168300003.0
2005-11-03 08:03:00,0.6799,0.67991,0.67985,0.67989,109400000.0
2005-11-03 08:04:00,0.67984,0.67992,0.67984,0.67992,93400002.0
2005-11-03 08:05:00,0.67995,0.67997,0.67989,0.67994,119600000.0
2005-11-03 08:06:00,0.67988,0.67988,0.67985,0.67985,108699997.0
2005-11-03 08:07:00,0.6799,0.6799,0.67985,0.67988,114700000.0
2005-11-03 08:08:00,0.67987,0.67995,0.67983,0.67995,79099999.0
2005-11-03 08:09:00,0.67999,0.68001,0.67999,0.68001,11200000.0
2005-11-03 08:10:00,0.68007,0.68007,0.68,0.68002,159400001.0
2005-11-03 08:11:00,0.67995,0.67998,0.67993,0.67993,196699997.0
2005-11-03 08:12:00,0.67995,0.67995,0.67983,0.6799,142100000.0
2005-11-03 08:13:00,0.67987,0.67987,0.67987,0.67987,52599998.0
2005-11-03 08:14:00,0.6799,0.67998,0.6799,0.67992,188899997.0
2005-11-03 08:15:00,0.67984,0.67988,0.67984,0.67985,174700001.0
2005-11-03 08:16:00,0.67987,0.67993,0.67987,0.6799,128400002.0
2005-11-03 08:17:00,0.67991,0.67995,0.67991,0.67995,81200003.0
2005-11-03 08:18:00,0.67993,0.67993,0.67992,0.67992,71800001.0
2005-11-03 08:19:00,0.67964,0.67988,0.67954,0.67954,203100004.0
2005-11-03 08:20:00,0.67988,0.67988,0.67988,0.67988,15100000.0
2005-11-03 08:21:00,0.67988,0.67989,0.67979,0.67982,184799995.0
2005-11-03 08:22:00,0.67987,0.67987,0.67985,0.67985,74500002.0
2005-11-03 08:23:00,0.67987,0.67988,0.67984,0.67984,71000000.0
2005-11-03 08:24:00,0.67983,0.67989,0.67983,0.67985,271199993.0
2005-11-03 08:25:00,0.6797,0.67984,0.67948,0.67984,93300000.0
2005-11-03 08:26:00,0.67981,0.67981,0.67975,0.67978,114499997.0
2005-11-03 08:27:00,0.67977,0.67986,0.67977,0.67982,155200002.0
2005-11-03 08:28:00,0.67983,0.67983,0.67976,0.67978,43300000.0
2005-11-03 08:29:00,0.67982,0.67984,0.67977,0.67977,145199999.0
2005-11-03 08:30:00,0.67982,0.67988,0.67982,0.67985,113600003.0
2005-11-03 08:31:00,0.67983,0.6799,0.67983,0.67983,171700002.0
2005-11-03 08:32:00,0.6798,0.67988,0.67979,0.67988,139000001.0
2005-11-03 08:33:00,0.67987,0.67987,0.67978,0.67978,177099995.0
2005-11-03 08:34:00,0.67976,0.6798,0.67973,0.6798,90900000.0
2005-11-03 08:35:00,0.67978,0.67978,0.67977,0.67977,17500000.0
2005-11-03 08:36:00,0.67977,0.67978,0.67977,0.67977,107299997.0
2005-11-03 08:37:00,0.67976,0.67979,0.67971,0.67979,133099998.0
2005-11-03 08:38:00,0.67978,0.67978,0.67973,0.67977,149600000.0
2005-11-03 08:39:00,0.67975,0.67986,0.67974,0.67986,73500002.0
2005-11-03 08:40:00,0.6798,0.67984,0.67977,0.67984,58199998.0
2005-11-03 08:41:00,0.67982,0.67982,0.67978,0.67982,76500001.0
2005-11-03 08:42:00,0.6798,0.6799,0.6798,0.67982,114200002.0
2005-11-03 08:43:00,0.6798,0.67988,0.6798,0.6798,168599998.0
2005-11-03 08:44:00,0.67979,0.67981,0.67969,0.67981,119899998.0
2005-11-03 08:45:00,0.6797,0.6797,0.67968,0.67968,42400000.0
2005-11-03 08:46:00,0.6797,0.6797,0.67965,0.67968,85799999.0
2005-11-03 08:47:00,0.67969,0.67973,0.67969,0.67972,188999992.0
2005-11-03 08:48:00,0.6797,0.6797,0.67965,0.67965,51700001.0
2005-11-03 08:49:00,0.6797,0.67972,0.67967,0.6797,273299999.0
2005-11-03 08:50:00,0.6797,0.6797,0.6797,0.6797,20800000.0
2005-11-03 08:51:00,0.67968,0.67968,0.67961,0.67962,230999999.0
2005-11-03 08:52:00,0.6796,0.67968,0.6796,0.67968,108499999.0
2005-11-03 08:53:00,0.67966,0.67969,0.67966,0.67969,84400001.0
2005-11-03 08:54:00,0.67964,0.67964,0.67961,0.67961,95100000.0
2005-11-03 08:55:00,0.67961,0.67961,0.67954,0.67959,132100000.0
2005-11-03 08:56:00,0.6796,0.67962,0.67957,0.6796,160299999.0
2005-11-03 08:57:00,0.67957,0.67963,0.67953,0.67957,115000003.0
2005-11-03 08:58:00,0.67957,0.6796,0.67955,0.67958,83799999.0
2005-11-03 08:59:00,0.67954,0.67957,0.6795,0.67956,120099999.0
2005-11-03 09:00:00,0.67958,0.6796,0.67957,0.6796,112600003.0
2005-11-03 09:01:00,0.67958,0.67958,0.67941,0.67941,251899998.0
2005-11-03 09:02:00,0.67942,0.67955,0.67942,0.67955,98100001.0
2005-11-03 09:03:00,0.6796,0.6796,0.67951,0.67954,160499996.0
2005-11-03 09:04:00,0.6796,0.6796,0.67958,0.67958,60300000.0
2005-11-03 09:05:00,0.67961,0.67962,0.67958,0.67962,78299999.0
2005-11-03 09:06:00,0.67969,0.67979,0.67965,0.67965,126999997.0
2005-11-03 09:07:00,0.67968,0.67969,0.67961,0.67966,172600001.0
2005-11-03 09:08:00,0.67969,0.67973,0.67961,0.67965,157100002.0
2005-11-03 09:09:00,0.67967,0.67974,0.67967,0.67968,192299999.0
2005-11-03 09:10:00,0.67968,0.67968,0.67963,0.67966,115300001.0
2005-11-03 09:11:00,0.67963,0.67968,0.6796,0.67961,177299998.0
2005-11-03 09:12:00,0.67958,0.67958,0.67957,0.67957,92499999.0
2005-11-03 09:13:00,0.67957,0.67957,0.67946,0.6795,163099994.0
2005-11-03 09:14:00,0.67949,0.67953,0.67949,0.67953,11900000.0
2005-11-03 09:15:00,0.67955,0.67959,0.67955,0.67959,167699999.0
2005-11-03 09:16:00,0.67964,0.67972,0.67964,0.67972,202400002.0
2005-11-03 09:17:00,0.67968,0.6797,0.67965,0.67965,86300001.0
2005-11-03 09:18:00,0.67964,0.67971,0.67959,0.67971,71899998.0
2005-11-03 09:19:00,0.67974,0.67977,0.67968,0.67968,98699997.0
2005-11-03 09:20:00,0.67969,0.67971,0.67969,0.67971,107800004.0
2005-11-03 09:21:00,0.6798,0.67986,0.67975,0.67978,130200000.0
2005-11-03 09:22:00,0.67977,0.67978,0.67972,0.67978,53500000.0
2005-11-03 09:23:00,0.67977,0.67983,0.67977,0.67983,182099997.0
2005-11-03 09:24:00,0.67983,0.67991,0.67978,0.67991,130900003.0
2005-11-03 09:25:00,0.67992,0.68002,0.67988,0.68002,215500000.0
2005-11-03 09:26:00,0.68007,0.6801,0.67992,0.67992,117400003.0
2005-11-03 09:27:00,0.67963,0.67982,0.67958,0.67974,165699998.0
2005-11-03 09:28:00,0.67994,0.67995,0.67988,0.67992,131800004.0
2005-11-03 09:29:00,0.67998,0.68002,0.67998,0.68002,58299998.0
2005-11-03 09:30:00,0.68009,0.68009,0.68003,0.68007,110199997.0
2005-11-03 09:31:00,0.68002,0.68005,0.68,0.68005,74000001.0
2005-11-03 09:32:00,0.68002,0.68005,0.67999,0.68001,139400000.0
2005-11-03 09:33:00,0.67999,0.68003,0.67995,0.67998,282399994.0
2005-11-03 09:34:00,0.67996,0.68,0.67992,0.67992,121199998.0
2005-11-03 09:35:00,0.67994,0.67997,0.67991,0.67995,205600002.0
2005-11-03 09:36:00,0.67989,0.67992,0.67983,0.67983,92500000.0
2005-11-03 09:37:00,0.67981,0.67981,0.67979,0.67979,60599998.0
2005-11-03 09:38:00,0.6798,0.67981,0.67973,0.67978,125100000.0
2005-11-03 09:39:00,0.67973,0.67973,0.6796,0.67968,133399999.0
2005-11-03 09:40:00,0.67964,0.67964,0.67957,0.67957,26099999.0
2005-11-03 09:41:00,0.67951,0.6797,0.67951,0.67964,154800000.0
2005-11-03 09:42:00,0.67968,0.67968,0.6796,0.67967,248999997.0
2005-11-03 09:43:00,0.6796,0.6796,0.67949,0.67958,76000000.0
2005-11-03 09:44:00,0.67946,0.67946,0.67942,0.67946,180600004.0
2005-11-03 09:45:00,0.67943,0.67943,0.67937,0.67943,124300002.0
2005-11-03 09:46:00,0.67941,0.67951,0.67941,0.67947,86500000.0
2005-11-03 09:47:00,0.67948,0.67953,0.67944,0.67945,186999996.0
2005-11-03 09:48:00,0.67939,0.67946,0.67939,0.67939,135799997.0
2005-11-03 09:49:00,0.67939,0.67944,0.67936,0.67941,207499998.0
2005-11-03 09:50:00,0.67943,0.67943,0.67938,0.67942,90100001.0
2005-11-03 09:51:00,0.67945,0.67952,0.67941,0.67941,161499999.0
2005-11-03 09:52:00,0.67945,0.67945,0.67937,0.67942,146400001.0
2005-11-03 09:53:00,0.67941,0.67941,0.67933,0.67933,218000003.0
2005-11-03 09:54:00,0.67925,0.67944,0.67925,0.67944,116600004.0
2005-11-03 09:55:00,0.67948,0.67948,0.67946,0.67947,201400003.0
2005-11-03 09:56:00,0.67947,0.67947,0.67937,0.67937,83800000.0
2005-11-03 09:57:00,0.67935,0.67935,0.67928,0.67934,185199998.0
2005-11-03 09:58:00,0.67939,0.67943,0.67937,0.67943,116699997.0
2005-11-03 09:59:00,0.67942,0.67942,0.67931,0.67931,22100000.0
2005-11-03 10:00:00,0.67925,0.67942,0.67925,0.67942,119700001.0
2005-11-03 10:01:00,0.6794,0.67945,0.6794,0.67945,100600003.0
2005-11-03 10:02:00,0.67933,0.6794,0.67933,0.67938,147900000.0
2005-11-03 10:03:00,0.67942,0.67944,0.67936,0.67944,140899996.0
2005-11-03 10:04:00,0.67943,0.67952,0.67934,0.6794,223499999.0
2005-11-03 10:05:00,0.6794,0.67944,0.67939,0.67944,140500001.0
2005-11-03 10:06:00,0.67941,0.67941,0.67936,0.67937,165899999.0
2005-11-03 10:07:00,0.67935,0.67941,0.67935,0.6794,220800001.0
2005-11-03 10:08:00,0.67939,0.67941,0.67932,0.67934,103500001.0
2005-11-03 10:09:00,0.67932,0.67935,0.67925,0.67925,145300002.0
2005-11-03 10:10:00,0.67926,0.6793,0.67923,0.6793,184200003.0
2005-11-03 10:11:00,0.67921,0.67932,0.67918,0.67929,251100001.0
2005-11-03 10:12:00,0.67929,0.6793,0.67919,0.67919,153500000.0
2005-11-03 10:13:00,0.67918,0.67922,0.67917,0.67917,74200000.0
2005-11-03 10:14:00,0.67915,0.67915,0.6791,0.6791,48099999.0
2005-11-03 10:15:00,0.67914,0.67914,0.67905,0.6791,297500005.0
2005-11-03 10:16:00,0.67911,0.6792,0.67911,0.67916,127600003.0
2005-11-03 10:17:00,0.67915,0.67923,0.67913,0.67917,161700001.0
2005-11-03 10:18:00,0.67918,0.67926,0.67918,0.67922,41600000.0
2005-11-03 10:19:00,0.67926,0.67926,0.67917,0.6792,102599998.0
2005-11-03 10:20:00,0.6792,0.67926,0.67914,0.67926,125200003.0
2005-11-03 10:21:00,0.67925,0.67932,0.67925,0.67926,222999996.0
2005-11-03 10:22:00,0.67924,0.67929,0.67924,0.67926,103800000.0
2005-11-03 10:23:00,0.67923,0.67924,0.67915,0.67917,26900000.0
2005-11-03 10:24:00,0.67921,0.67929,0.67915,0.67927,231900002.0
2005-11-03 10:25:00,0.67921,0.67921,0.67918,0.67918,50200001.0
2005-11-03 10:26:00,0.67913,0.67922,0.67913,0.6792,134399997.0
2005-11-03 10:27:00,0.67922,0.67922,0.67915,0.67917,64700000.0
2005-11-03 10:28:00,0.67912,0.67918,0.6791,0.67915,219500001.0
2005-11-03 10:29:00,0.67913,0.6792,0.67911,0.67915,201300000.0
2005-11-03 10:30:00,0.67911,0.67913,0.6791,0.67912,118599997.0
2005-11-03 10:31:00,0.67914,0.67915,0.67909,0.67909,138299998.0
2005-11-03 10:32:00,0.67913,0.67918,0.6791,0.67915,116000000.0
2005-11-03 10:33:00,0.67914,0.67914,0.67909,0.6791,66000001.0
2005-11-03 10:34:00,0.67913,0.6792,0.67913,0.67914,210400003.0
2005-11-03 10:35:00,0.67914,0.67914,0.67905,0.67909,125700001.0
2005-11-03 10:36:00,0.67903,0.67903,0.67895,0.67903,198100000.0
2005-11-03 10:37:00,0.67907,0.67914,0.67905,0.67914,81600001.0
2005-11-03 10:38:00,0.67911,0.67913,0.67905,0.67913,134600003.0
2005-11-03 10:39:00,0.67911,0.67911,0.67903,0.67903,95799999.0
2005-11-03 10:40:00,0.67899,0.679,0.67895,0.679,99799998.0
2005-11-03 10:41:00,0.67903,0.67903,0.6789,0.67902,80800001.0
2005-11-03 10:42:00,0.67903,0.67903,0.67895,0.67895,124100000.0
2005-11-03 10:43:00,0.679,0.67901,0.67894,0.67895,164700002.0
2005-11-03 10:44:00,0.67892,0.67895,0.67892,0.67895,85900001.0
2005-11-03 10:45:00,0.67895,0.67895,0.67886,0.6789,88400000.0
2005-11-03 10:46:00,0.67882,0.6789,0.67882,0.67889,185499997.0
2005-11-03 10:47:00,0.67892,0.67901,0.67882,0.67901,123799999.0
2005-11-03 10:48:00,0.67902,0.67902,0.67902,0.67902,48599999.0
2005-11-03 10:49:00,0.67908,0.67908,0.67908,0.67908,68699997.0
2005-11-03 10:50:00,0.67903,0.67903,0.67895,0.67898,119700000.0
2005-11-03 10:51:00,0.67906,0.67906,0.67896,0.67898,144199999.0
2005-11-03 10:52:00,0.67896,0.67903,0.67895,0.67903,60399999.0
2005-11-03 10:53:00,0.67901,0.67901,0.67895,0.67898,34300001.0
2005-11-03 10:54:00,0.679,0.67903,0.67895,0.67895,123500000.0
2005-11-03 10:55:00,0.67895,0.67905,0.67891,0.67905,112199999.0
2005-11-03 10:56:00,0.67906,0.67915,0.67904,0.67914,175099998.0
2005-11-03 10:57:00,0.67911,0.67922,0.67911,0.67914,198599999.0
2005-11-03 10:58:00,0.67917,0.6792,0.67917,0.67917,108299997.0
2005-11-03 10:59:00,0.67914,0.67921,0.67914,0.6792,138799999.0
2005-11-03 11:00:00,0.67918,0.67918,0.67913,0.67913,26400000.0
2005-11-03 11:01:00,0.67914,0.67917,0.67913,0.67913,177399996.0
2005-11-03 11:02:00,0.67915,0.67915,0.67913,0.67913,23900000.0
2005-11-03 11:03:00,0.6791,0.6792,0.6791,0.67919,165499996.0
2005-11-03 11:04:00,0.67921,0.67923,0.67915,0.67923,150999997.0
2005-11-03 11:05:00,0.67913,0.67917,0.67913,0.67917,78200002.0
2005-11-03 11:06:00,0.6792,0.6792,0.67915,0.67916,125899997.0
2005-11-03 11:07:00,0.67914,0.67925,0.67914,0.67918,91200001.0
2005-11-03 11:08:00,0.67925,0.67926,0.67922,0.67923,150899999.0
2005-11-03 11:09:00,0.67917,0.67922,0.67916,0.6792,125199998.0
2005-11-03 11:10:00,0.67919,0.67926,0.67913,0.67923,95599999.0
2005-11-03 11:11:00,0.67926,0.67926,0.67916,0.67916,183900002.0
2005-11-03 11:12:00,0.67915,0.6792,0.67914,0.67919,182899996.0
2005-11-03 11:13:00,0.67918,0.67923,0.67918,0.67923,179800005.0
2005-11-03 11:14:00,0.67929,0.67929,0.67921,0.67924,188200003.0
2005-11-03 11:15:00,0.67929,0.67931,0.67926,0.67927,144400000.0
2005-11-03 11:16:00,0.67926,0.67929,0.67923,0.67925,268800006.0
2005-11-03 11:17:00,0.67925,0.67929,0.67923,0.67923,223700001.0
2005-11-03 11:18:00,0.67919,0.67927,0.67919,0.67925,125900002.0
2005-11-03 11:19:00,0.6792,0.6792,0.67909,0.67918,249000001.0
2005-11-03 11:20:00,0.67916,0.67917,0.67912,0.67914,67200001.0
2005-11-03 11:21:00,0.67924,0.67924,0.67917,0.67917,99199999.0
2005-11-03 11:22:00,0.67919,0.67929,0.67919,0.67922,130999997.0
2005-11-03 11:23:00,0.67926,0.67928,0.67922,0.67923,122000001.0
2005-11-03 11:24:00,0.67928,0.67942,0.67928,0.67942,101499997.0
2005-11-03 11:25:00,0.6794,0.6794,0.67936,0.67938,58300002.0
2005-11-03 11:26:00,0.67938,0.67943,0.67937,0.67943,79900002.0
2005-11-03 11:27:00,0.67942,0.67942,0.67939,0.67939,60599999.0
2005-11-03 11:28:00,0.67938,0.67948,0.67938,0.67947,217599999.0
2005-11-03 11:29:00,0.67949,0.6795,0.67945,0.6795,70300000.0
2005-11-03 11:30:00,0.67939,0.67944,0.67913,0.67937,154600000.0
2005-11-03 11:31:00,0.6793,0.67947,0.6793,0.67941,128599997.0
2005-11-03 11:32:00,0.6795,0.67964,0.6795,0.67959,138199999.0
2005-11-03 11:33:00,0.67957,0.67966,0.67947,0.67947,182100003.0
2005-11-03 11:34:00,0.67942,0.67942,0.67923,0.67923,177600001.0
2005-11-03 11:35:00,0.67917,0.67921,0.67914,0.6792,96400002.0
2005-11-03 11:36:00,0.67915,0.67921,0.67911,0.67911,186100001.0
2005-11-03 11:37:00,0.67914,0.67918,0.67914,0.67918,135599999.0
2005-11-03 11:38:00,0.67913,0.67922,0.67913,0.67915,118800000.0
2005-11-03 11:39:00,0.67914,0.67917,0.67912,0.67912,157199999.0
2005-11-03 11:40:00,0.67911,0.6792,0.67911,0.67918,148299997.0
2005-11-03 11:41:00,0.67904,0.67906,0.67904,0.67906,29500000.0
2005-11-03 11:42:00,0.67897,0.67898,0.67894,0.67894,35200000.0
2005-11-03 11:43:00,0.67894,0.67894,0.67883,0.67883,115899997.0
2005-11-03 11:44:00,0.67879,0.67892,0.67879,0.67892,130800000.0
2005-11-03 11:45:00,0.67885,0.67892,0.67885,0.67891,229400000.0
2005-11-03 11:46:00,0.6789,0.67893,0.67887,0.67888,193600000.0
2005-11-03 11:47:00,0.67893,0.67902,0.67893,0.67902,36800000.0
2005-11-03 11:48:00,0.67899,0.67903,0.67897,0.67897,79700000.0
2005-11-03 11:49:00,0.67894,0.679,0.67894,0.679,208399999.0
2005-11-03 11:50:00,0.67891,0.67895,0.67888,0.67894,247300000.0
2005-11-03 11:51:00,0.67893,0.67893,0.6788,0.6788,152499998.0
2005-11-03 11:52:00,0.67885,0.6789,0.67878,0.67878,58300000.0
2005-11-03 11:53:00,0.67872,0.67886,0.67872,0.67886,103900000.0
2005-11-03 11:54:00,0.67887,0.67887,0.67877,0.6788,243699998.0
2005-11-03 11:55:00,0.67884,0.67889,0.67877,0.6788,238100001.0
2005-11-03 11:56:00,0.67879,0.67892,0.67879,0.6789,110099996.0
2005-11-03 11:57:00,0.67889,0.67889,0.67875,0.67882,143199995.0
2005-11-03 11:58:00,0.67878,0.67879,0.67862,0.67863,139800002.0
2005-11-03 11:59:00,0.67862,0.67863,0.67852,0.67859,71600000.0
2005-11-03 12:00:00,0.67849,0.67854,0.67846,0.67854,221399999.0
2005-11-03 12:01:00,0.67858,0.67858,0.67843,0.67843,147399996.0
2005-11-03 12:02:00,0.67851,0.67851,0.67846,0.67851,196199997.0
2005-11-03 12:03:00,0.67848,0.67848,0.67842,0.67842,59999998.0
2005-11-03 12:04:00,0.67847,0.67847,0.67835,0.67844,232199997.0
2005-11-03 12:05:00,0.6784,0.67846,0.67835,0.67843,259100000.0
2005-11-03 12:06:00,0.67846,0.67853,0.67846,0.67847,125099998.0
2005-11-03 12:07:00,0.67847,0.67849,0.67838,0.67838,191900001.0
2005-11-03 12:08:00,0.67841,0.67851,0.67836,0.67851,163500004.0
2005-11-03 12:09:00,0.67851,0.67851,0.67839,0.67842,160500002.0
2005-11-03 12:10:00,0.67842,0.67843,0.67837,0.67837,85500002.0
2005-11-03 12:11:00,0.67832,0.67833,0.67826,0.67826,218400001.0
2005-11-03 12:12:00,0.67815,0.67822,0.67815,0.67818,92200000.0
2005-11-03 12:13:00,0.67812,0.6782,0.67812,0.6782,138400002.0
2005-11-03 12:14:00,0.67824,0.67826,0.67819,0.67824,61400002.0
2005-11-03 12:15:00,0.67822,0.67824,0.6782,0.6782,59300000.0
2005-11-03 12:16:00,0.67825,0.67827,0.67817,0.67827,182100005.0
2005-11-03 12:17:00,0.67826,0.67826,0.67812,0.6782,204100001.0
2005-11-03 12:18:00,0.67819,0.67821,0.67815,0.6782,199200003.0
2005-11-03 12:19:00,0.67831,0.67832,0.67825,0.67825,85000000.0
2005-11-03 12:20:00,0.67822,0.67827,0.67815,0.67825,162299997.0
2005-11-03 12:21:00,0.67826,0.67829,0.67823,0.67823,229000001.0
2005-11-03 12:22:00,0.67823,0.67829,0.67823,0.67829,34200001.0
2005-11-03 12:23:00,0.67828,0.67828,0.67824,0.67826,284600004.0
2005-11-03 12:24:00,0.67817,0.67822,0.67812,0.67822,155999998.0
2005-11-03 12:25:00,0.67827,0.6783,0.67821,0.67825,117400000.0
2005-11-03 12:26:00,0.6782,0.67827,0.6782,0.67827,184900002.0
2005-11-03 12:27:00,0.67828,0.67828,0.67823,0.67823,196600001.0
2005-11-03 12:28:00,0.6782,0.67826,0.6782,0.67826,232999999.0
2005-11-03 12:29:00,0.67827,0.67833,0.67824,0.67829,239200003.0
2005-11-03 12:30:00,0.67825,0.67826,0.67817,0.67818,193500000.0
2005-11-03 12:31:00,0.67815,0.67815,0.67804,0.67804,133699999.0
2005-11-03 12:32:00,0.67803,0.67808,0.678,0.678,87899998.0
2005-11-03 12:33:00,0.67806,0.67809,0.67806,0.67809,23899999.0
2005-11-03 12:34:00,0.67814,0.67815,0.67804,0.67815,98700000.0
2005-11-03 12:35:00,0.67816,0.67819,0.67812,0.67819,101699999.0
2005-11-03 12:36:00,0.67816,0.67819,0.67812,0.67815,143500002.0
2005-11-03 12:37:00,0.67821,0.67826,0.67819,0.67822,232199999.0
2005-11-03 12:38:00,0.67818,0.67824,0.67818,0.67821,209800003.0
2005-11-03 12:39:00,0.67828,0.67828,0.6782,0.67828,105400001.0
2005-11-03 12:40:00,0.67822,0.67825,0.6782,0.67823,236500002.0
2005-11-03 12:41:00,0.67825,0.67825,0.67825,0.67825,35099998.0
2005-11-03 12:42:00,0.6782,0.67827,0.6782,0.67825,283499999.0
2005-11-03 12:43:00,0.67825,0.67831,0.67825,0.6783,90100000.0
2005-11-03 12:44:00,0.67827,0.67832,0.67827,0.67828,163699998.0
2005-11-03 12:45:00,0.67832,0.67836,0.67832,0.67835,149100004.0
2005-11-03 12:46:00,0.67842,0.67847,0.67842,0.67843,71499999.0
2005-11-03 12:47:00,0.6784,0.67841,0.67837,0.67837,99200002.0
2005-11-03 12:48:00,0.6784,0.67843,0.67831,0.67834,166999997.0
2005-11-03 12:49:00,0.67832,0.67833,0.67825,0.67825,165100000.0
2005-11-03 12:50:00,0.67828,0.67836,0.67826,0.67826,211800001.0
2005-11-03 12:51:00,0.67828,0.67836,0.67828,0.67831,292400002.0
2005-11-03 12:52:00,0.6783,0.67835,0.67828,0.6783,206200001.0
2005-11-03 12:53:00,0.67835,0.67835,0.67823,0.67835,80600001.0
2005-11-03 12:54:00,0.67828,0.67832,0.67828,0.67832,33500000.0
2005-11-03 12:55:00,0.67833,0.67833,0.67826,0.67831,134899999.0
2005-11-03 12:56:00,0.6783,0.6783,0.67825,0.67826,26500000.0
2005-11-03 12:57:00,0.67827,0.67833,0.67824,0.67833,98600001.0
2005-11-03 12:58:00,0.6783,0.67832,0.67829,0.6783,132099997.0
2005-11-03 12:59:00,0.6783,0.67836,0.67828,0.67831,219399998.0
2005-11-03 13:00:00,0.67832,0.67834,0.67828,0.67829,64600000.0
2005-11-03 13:01:00,0.67832,0.67832,0.67826,0.67826,81899998.0
2005-11-03 13:02:00,0.67828,0.67833,0.67824,0.67833,155900001.0
2005-11-03 13:03:00,0.67823,0.67827,0.6782,0.67826,72700000.0
2005-11-03 13:04:00,0.67822,0.67824,0.67816,0.67824,194299999.0
2005-11-03 13:05:00,0.67822,0.67822,0.67812,0.6782,203199997.0
2005-11-03 13:06:00,0.67823,0.67829,0.67816,0.67829,101200000.0
2005-11-03 13:07:00,0.6783,0.67849,0.6783,0.67842,184600003.0
2005-11-03 13:08:00,0.67846,0.67846,0.67843,0.67846,24000000.0
2005-11-03 13:09:00,0.67846,0.67851,0.67843,0.6785,243399997.0
2005-11-03 13:10:00,0.67842,0.67847,0.67842,0.67846,155599999.0
2005-11-03 13:11:00,0.67848,0.67848,0.6784,0.6784,121399998.0
2005-11-03 13:12:00,0.67846,0.67846,0.67836,0.67843,213800001.0
2005-11-03 13:13:00,0.67841,0.67847,0.67838,0.67847,183999999.0
2005-11-03 13:14:00,0.67845,0.6785,0.67843,0.67845,129199998.0
2005-11-03 13:15:00,0.67838,0.67851,0.67838,0.67851,118100000.0
2005-11-03 13:16:00,0.67854,0.6786,0.67847,0.67847,171600000.0
2005-11-03 13:17:00,0.67846,0.67854,0.67843,0.67854,170199999.0
2005-11-03 13:18:00,0.67842,0.67855,0.67842,0.67851,91199998.0
2005-11-03 13:19:00,0.67846,0.67849,0.67844,0.67847,37000000.0
2005-11-03 13:20:00,0.67848,0.67863,0.67848,0.67853,102000002.0
2005-11-03 13:21:00,0.67854,0.67863,0.67853,0.67861,145499998.0
2005-11-03 13:22:00,0.67866,0.67871,0.67862,0.67866,146199999.0
2005-11-03 13:23:00,0.6786,0.67863,0.67858,0.67863,118500001.0
2005-11-03 13:24:00,0.67861,0.67866,0.6786,0.67866,47800001.0
2005-11-03 13:25:00,0.67863,0.67867,0.67863,0.67865,110899999.0
2005-11-03 13:26:00,0.67862,0.67862,0.67848,0.67855,124900002.0
2005-11-03 13:27:00,0.67857,0.67862,0.6785,0.67858,175000000.0
2005-11-03 13:28:00,0.67854,0.67858,0.67854,0.67856,66899998.0
2005-11-03 13:29:00,0.67858,0.67858,0.67857,0.67857,15900000.0
2005-11-03 13:30:00,0.67859,0.67865,0.67854,0.67854,53000001.0
2005-11-03 13:31:00,0.67852,0.67859,0.6785,0.67856,134299998.0
2005-11-03 13:32:00,0.67857,0.67864,0.67855,0.67864,100900000.0
2005-11-03 13:33:00,0.67856,0.67858,0.67855,0.67856,163799997.0
2005-11-03 13:34:00,0.67859,0.67859,0.67851,0.67853,201400000.0
2005-11-03 13:35:00,0.67851,0.67858,0.67847,0.6785,82900001.0
2005-11-03 13:36:00,0.67861,0.67861,0.67851,0.67855,142299998.0
2005-11-03 13:37:00,0.67854,0.67854,0.67848,0.67854,40799998.0
2005-11-03 13:38:00,0.67855,0.67862,0.67855,0.67857,126100000.0
2005-11-03 13:39:00,0.67857,0.67862,0.67852,0.67856,130999999.0
2005-11-03 13:40:00,0.67853,0.67864,0.67852,0.67864,131100001.0
2005-11-03 13:41:00,0.67858,0.67858,0.67854,0.67854,84500002.0
2005-11-03 13:42:00,0.67858,0.67858,0.67848,0.67852,235699997.0
2005-11-03 13:43:00,0.67851,0.6786,0.67849,0.67851,143600001.0
2005-11-03 13:44:00,0.67856,0.6786,0.67856,0.67858,171200006.0
2005-11-03 13:45:00,0.67856,0.67865,0.67856,0.67861,157200003.0
2005-11-03 13:46:00,0.67861,0.67865,0.67857,0.67865,253999999.0
2005-11-03 13:47:00,0.6787,0.6787,0.67864,0.67865,177499996.0
2005-11-03 13:48:00,0.67863,0.67863,0.67853,0.67857,122200001.0
2005-11-03 13:49:00,0.6786,0.6786,0.67853,0.67857,98599998.0
2005-11-03 13:50:00,0.67855,0.67863,0.67853,0.67857,166300000.0
2005-11-03 13:51:00,0.67853,0.6786,0.67853,0.67856,233600000.0
2005-11-03 13:52:00,0.67851,0.67854,0.67848,0.67848,95400000.0
2005-11-03 13:53:00,0.67851,0.67851,0.67836,0.6784,171500002.0
2005-11-03 13:54:00,0.67836,0.67836,0.67816,0.67821,166099998.0
2005-11-03 13:55:00,0.67827,0.67827,0.67826,0.67826,51200002.0
2005-11-03 13:56:00,0.67831,0.67832,0.67825,0.67827,183599998.0
2005-11-03 13:57:00,0.67821,0.67826,0.6782,0.6782,159400003.0
2005-11-03 13:58:00,0.67823,0.67829,0.67823,0.67829,87699998.0
2005-11-03 13:59:00,0.67824,0.67826,0.67818,0.67826,81200001.0
2005-11-03 14:00:00,0.67826,0.67841,0.67825,0.67841,104400000.0
2005-11-03 14:01:00,0.67842,0.67842,0.67834,0.67837,167299998.0
2005-11-03 14:02:00,0.67837,0.67844,0.67835,0.67835,126800000.0
2005-11-03 14:03:00,0.67848,0.67853,0.67842,0.67842,200699999.0
2005-11-03 14:04:00,0.67846,0.67853,0.67846,0.67853,124700000.0
2005-11-03 14:05:00,0.67851,0.67857,0.67849,0.6785,179199999.0
2005-11-03 14:06:00,0.67855,0.67856,0.67849,0.6785,128300002.0
2005-11-03 14:07:00,0.67846,0.67851,0.67835,0.67841,210300004.0
2005-11-03 14:08:00,0.67843,0.67843,0.67842,0.67842,35900000.0
2005-11-03 14:09:00,0.67838,0.67841,0.67832,0.67832,64900001.0
2005-11-03 14:10:00,0.67837,0.67842,0.6783,0.67837,77100001.0
2005-11-03 14:11:00,0.67828,0.67828,0.67827,0.67828,71000000.0
2005-11-03 14:12:00,0.67827,0.67832,0.67827,0.67829,138399997.0
2005-11-03 14:13:00,0.67829,0.67833,0.67824,0.67833,182100003.0
2005-11-03 14:14:00,0.6783,0.67837,0.6783,0.67837,80400001.0
2005-11-03 14:15:00,0.67831,0.67831,0.67821,0.67829,107499999.0
2005-11-03 14:16:00,0.67827,0.67831,0.67825,0.67825,21200000.0
2005-11-03 14:17:00,0.67825,0.67831,0.67825,0.67831,131099998.0
2005-11-03 14:18:00,0.67831,0.67835,0.67823,0.67827,99600002.0
2005-11-03 14:19:00,0.67822,0.67825,0.67822,0.67825,67700001.0
2005-11-03 14:20:00,0.67829,0.67839,0.67829,0.67835,203899995.0
2005-11-03 14:21:00,0.67837,0.67842,0.67837,0.67837,128999996.0
2005-11-03 14:22:00,0.67834,0.67845,0.67834,0.67845,44600000.0
2005-11-03 14:23:00,0.67847,0.67849,0.67845,0.67847,248399997.0
2005-11-03 14:24:00,0.67846,0.67846,0.67837,0.67837,31800000.0
2005-11-03 14:25:00,0.67833,0.67839,0.67829,0.67836,219000000.0
2005-11-03 14:26:00,0.67838,0.67839,0.67834,0.67836,182499999.0
2005-11-03 14:27:00,0.67836,0.67836,0.67827,0.67832,189799998.0
2005-11-03 14:28:00,0.67832,0.67832,0.67826,0.6783,64699999.0
2005-11-03 14:29:00,0.67832,0.67833,0.67832,0.67833,63900000.0
2005-11-03 14:30:00,0.67829,0.67835,0.67827,0.67827,153300001.0
2005-11-03 14:31:00,0.67824,0.6783,0.67823,0.67823,143700001.0
2005-11-03 14:32:00,0.67827,0.67828,0.67821,0.67823,69100001.0
2005-11-03 14:33:00,0.67823,0.67829,0.67821,0.67821,82600002.0
2005-11-03 14:34:00,0.67828,0.67831,0.67826,0.67831,136899999.0
2005-11-03 14:35:00,0.67828,0.67834,0.67825,0.67825,130200004.0
2005-11-03 14:36:00,0.67824,0.67824,0.67816,0.67822,166799999.0
2005-11-03 14:37:00,0.67825,0.6783,0.67822,0.67822,159100000.0
2005-11-03 14:38:00,0.67826,0.67827,0.67815,0.67825,91799998.0
2005-11-03 14:39:00,0.67824,0.67824,0.67804,0.67805,174200003.0
2005-11-03 14:40:00,0.67813,0.67814,0.67805,0.67805,155700001.0
2005-11-03 14:41:00,0.67807,0.67808,0.67804,0.67804,68000002.0
2005-11-03 14:42:00,0.67804,0.67805,0.67794,0.67797,160499998.0
2005-11-03 14:43:00,0.67802,0.67805,0.67797,0.67797,36600000.0
2005-11-03 14:44:00,0.67805,0.67809,0.678,0.67809,131900001.0
2005-11-03 14:45:00,0.67816,0.67816,0.67771,0.67784,186800002.0
2005-11-03 14:46:00,0.67793,0.67793,0.67778,0.67779,99599999.0
2005-11-03 14:47:00,0.67786,0.67793,0.67786,0.67793,60799999.0
2005-11-03 14:48:00,0.67804,0.6782,0.67804,0.67812,224000001.0
2005-11-03 14:49:00,0.67812,0.67812,0.67805,0.67808,231700003.0
2005-11-03 14:50:00,0.67808,0.6781,0.67808,0.6781,11200000.0
2005-11-03 14:51:00,0.67802,0.67805,0.67801,0.67802,153299997.0
2005-11-03 14:52:00,0.67799,0.67806,0.67799,0.67801,315299988.0
2005-11-03 14:53:00,0.678,0.67803,0.67797,0.67803,248599999.0
2005-11-03 14:54:00,0.67805,0.6781,0.67803,0.67803,193700004.0
2005-11-03 14:55:00,0.67812,0.67814,0.67802,0.67808,209099997.0
2005-11-03 14:56:00,0.67808,0.6781,0.67802,0.67802,159700003.0
2005-11-03 14:57:00,0.67803,0.6781,0.67803,0.67805,77200000.0
2005-11-03 14:58:00,0.6781,0.67815,0.67809,0.67815,155199999.0
2005-11-03 14:59:00,0.67814,0.67821,0.6781,0.67812,109299998.0
2005-11-03 15:00:00,0.67805,0.6782,0.67805,0.67817,178300000.0
2005-11-03 15:01:00,0.67818,0.67822,0.67814,0.67822,208399998.0
2005-11-03 15:02:00,0.67823,0.67826,0.67819,0.67819,91000001.0
2005-11-03 15:03:00,0.67815,0.67817,0.6781,0.6781,155199996.0
2005-11-03 15:04:00,0.67811,0.67819,0.67811,0.67817,167600001.0
2005-11-03 15:05:00,0.67814,0.6782,0.67813,0.67814,129999999.0
2005-11-03 15:06:00,0.6781,0.67814,0.67805,0.6781,184200000.0
2005-11-03 15:07:00,0.67816,0.67818,0.67809,0.67816,116100002.0
2005-11-03 15:08:00,0.67818,0.67821,0.6781,0.6781,195900003.0
2005-11-03 15:09:00,0.67813,0.67816,0.67807,0.67807,28000000.0
2005-11-03 15:10:00,0.6781,0.67816,0.6781,0.67811,81000001.0
2005-11-03 15:11:00,0.67818,0.67822,0.67812,0.67816,169300002.0
2005-11-03 15:12:00,0.67816,0.67816,0.67809,0.67809,41400001.0
2005-11-03 15:13:00,0.67808,0.67815,0.67808,0.67808,83500001.0
2005-11-03 15:14:00,0.67815,0.67815,0.67804,0.67807,202400005.0
2005-11-03 15:15:00,0.67814,0.67835,0.67814,0.67835,78899999.0
2005-11-03 15:16:00,0.67825,0.67825,0.67813,0.6782,20200000.0
2005-11-03 15:17:00,0.67823,0.67827,0.67817,0.67825,77300002.0
2005-11-03 15:18:00,0.67822,0.67831,0.67822,0.67828,213999999.0
2005-11-03 15:19:00,0.67822,0.67829,0.67822,0.67829,203599997.0
2005-11-03 15:20:00,0.67835,0.67841,0.67833,0.67834,157500002.0
2005-11-03 15:21:00,0.67839,0.67844,0.67833,0.67837,122400003.0
2005-11-03 15:22:00,0.67841,0.67841,0.67836,0.6784,78699999.0
2005-11-03 15:23:00,0.67835,0.67845,0.67835,0.67843,131700002.0
2005-11-03 15:24:00,0.67844,0.67847,0.67841,0.67844,168899998.0
2005-11-03 15:25:00,0.67843,0.67845,0.67838,0.67838,170899998.0
2005-11-03 15:26:00,0.67845,0.67846,0.67837,0.67841,112500002.0
2005-11-03 15:27:00,0.6784,0.67844,0.67835,0.67835,134500003.0
2005-11-03 15:28:00,0.67841,0.67841,0.67822,0.6783,133499999.0
2005-11-03 15:29:00,0.67834,0.67834,0.67818,0.67818,172399999.0
2005-11-03 15:30:00,0.67813,0.6782,0.67813,0.6782,111700002.0
2005-11-03 15:31:00,0.67822,0.67829,0.67822,0.67829,82900001.0
2005-11-03 15:32:00,0.67831,0.67831,0.67822,0.67831,230200004.0
2005-11-03 15:33:00,0.67831,0.67832,0.67823,0.67823,229299997.0
2005-11-03 15:34:00,0.67824,0.67824,0.67795,0.67795,132099999.0
2005-11-03 15:35:00,0.67803,0.67803,0.67788,0.67788,85599999.0
2005-11-03 15:36:00,0.67777,0.67787,0.6777,0.67773,222600003.0
2005-11-03 15:37:00,0.67771,0.67771,0.6775,0.6775,243300003.0
2005-11-03 15:38:00,0.67757,0.6776,0.67743,0.67745,105300001.0
2005-11-03 15:39:00,0.67744,0.67747,0.67738,0.67746,129399998.0
2005-11-03 15:40:00,0.67753,0.67753,0.67739,0.6774,190100002.0
2005-11-03 15:41:00,0.67732,0.67732,0.67716,0.67719,133899998.0
2005-11-03 15:42:00,0.67726,0.67726,0.67711,0.67717,107100001.0
2005-11-03 15:43:00,0.67714,0.67715,0.67711,0.67713,106200000.0
2005-11-03 15:44:00,0.67719,0.67723,0.67713,0.67713,182600001.0
2005-11-03 15:45:00,0.67706,0.67709,0.67698,0.677,176000004.0
2005-11-03 15:46:00,0.67695,0.67708,0.67694,0.67701,188399999.0
2005-11-03 15:47:00,0.67707,0.67716,0.67706,0.67713,123299998.0
2005-11-03 15:48:00,0.67717,0.67722,0.67717,0.67717,150699997.0
2005-11-03 15:49:00,0.6772,0.6773,0.6772,0.67723,95499998.0
2005-11-03 15:50:00,0.67724,0.67731,0.67724,0.67727,192600003.0
2005-11-03 15:51:00,0.67732,0.67735,0.67727,0.67727,92300000.0
2005-11-03 15:52:00,0.67731,0.6774,0.67728,0.67728,182699995.0
2005-11-03 15:53:00,0.67729,0.67738,0.67729,0.67735,140600001.0
2005-11-03 15:54:00,0.67739,0.67744,0.67734,0.67734,96899998.0
2005-11-03 15:55:00,0.67733,0.67737,0.6773,0.6773,106000001.0
2005-11-03 15:56:00,0.67728,0.67728,0.6772,0.67726,184500001.0
2005-11-03 15:57:00,0.67721,0.67731,0.6772,0.67723,94499998.0
2005-11-03 15:58:00,0.67718,0.67718,0.67712,0.67718,120599996.0
2005-11-03 15:59:00,0.67718,0.67722,0.67715,0.67715,201000005.0
2005-11-03 16:00:00,0.67713,0.67713,0.67686,0.6769,162000002.0
2005-11-03 16:01:00,0.67683,0.67683,0.67671,0.6768,132900004.0
2005-11-03 16:02:00,0.67674,0.67674,0.6765,0.6765,91400003.0
2005-11-03 16:03:00,0.67648,0.67648,0.67639,0.67645,178799998.0
2005-11-03 16:04:00,0.67646,0.67646,0.67631,0.67631,229399997.0
2005-11-03 16:05:00,0.67634,0.67643,0.67625,0.67625,128000003.0
2005-11-03 16:06:00,0.67625,0.6763,0.67616,0.67623,213900004.0
2005-11-03 16:07:00,0.67622,0.67622,0.67615,0.67622,180800003.0
2005-11-03 16:08:00,0.67622,0.67624,0.67616,0.67624,167700003.0
2005-11-03 16:09:00,0.67625,0.67632,0.6762,0.67632,185099999.0
2005-11-03 16:10:00,0.67635,0.67638,0.67632,0.67632,137100001.0
2005-11-03 16:11:00,0.67625,0.67644,0.67625,0.6764,182199998.0
2005-11-03 16:12:00,0.67642,0.67647,0.67632,0.67639,214999995.0
2005-11-03 16:13:00,0.67641,0.67651,0.67634,0.67651,196200003.0
2005-11-03 16:14:00,0.67651,0.67661,0.6765,0.6765,123300001.0
2005-11-03 16:15:00,0.67658,0.67662,0.6765,0.6765,87900002.0
2005-11-03 16:16:00,0.67647,0.67662,0.67645,0.67662,186899997.0
2005-11-03 16:17:00,0.67663,0.67663,0.67651,0.67653,91800001.0
2005-11-03 16:18:00,0.67658,0.67666,0.67658,0.67665,173099999.0
2005-11-03 16:19:00,0.67669,0.67675,0.67659,0.67675,202100003.0
2005-11-03 16:20:00,0.67673,0.67676,0.6767,0.67676,63100000.0
2005-11-03 16:21:00,0.67671,0.67683,0.67671,0.67683,107899998.0
2005-11-03 16:22:00,0.67684,0.6769,0.67684,0.6769,85200001.0
2005-11-03 16:23:00,0.67688,0.67691,0.67682,0.67685,209899997.0
2005-11-03 16:24:00,0.67686,0.67686,0.67676,0.67677,315400001.0
2005-11-03 16:25:00,0.67679,0.67688,0.67679,0.67685,165300002.0
2005-11-03 16:26:00,0.67676,0.6768,0.67672,0.6768,91299998.0
2005-11-03 16:27:00,0.6769,0.67699,0.67686,0.67695,242900004.0
2005-11-03 16:28:00,0.67698,0.67704,0.67692,0.67698,123900003.0
2005-11-03 16:29:00,0.67695,0.67703,0.6769,0.67699,214099991.0
2005-11-03 16:30:00,0.67697,0.677,0.67692,0.67697,260200002.0
2005-11-03 16:31:00,0.67692,0.67696,0.6768,0.6768,170400004.0
2005-11-03 16:32:00,0.67673,0.67673,0.67661,0.67665,85400001.0
2005-11-03 16:33:00,0.67659,0.67659,0.67652,0.67653,59100000.0
2005-11-03 16:34:00,0.67653,0.67653,0.67643,0.67643,89800002.0
2005-11-03 16:35:00,0.67651,0.67652,0.67639,0.67639,57100000.0
2005-11-03 16:36:00,0.67638,0.67656,0.67638,0.67654,126899999.0
2005-11-03 16:37:00,0.67657,0.67664,0.67657,0.67658,106300003.0
2005-11-03 16:38:00,0.67661,0.67666,0.6766,0.67662,237200002.0
2005-11-03 16:39:00,0.67664,0.67666,0.67662,0.67665,334400002.0
2005-11-03 16:40:00,0.67666,0.67671,0.67663,0.6767,64500002.0
2005-11-03 16:41:00,0.6767,0.67674,0.67668,0.67674,161099997.0
2005-11-03 16:42:00,0.67674,0.67682,0.67674,0.67682,72599999.0
2005-11-03 16:43:00,0.6768,0.67685,0.6768,0.67685,131500001.0
2005-11-03 16:44:00,0.6768,0.67683,0.6768,0.67682,26800000.0
2005-11-03 16:45:00,0.67686,0.67689,0.67679,0.67686,291500004.0
2005-11-03 16:46:00,0.6769,0.67693,0.67687,0.67688,226500000.0
2005-11-03 16:47:00,0.67685,0.67692,0.67685,0.67688,88600000.0
2005-11-03 16:48:00,0.67687,0.67687,0.67676,0.67677,228099999.0
2005-11-03 16:49:00,0.67672,0.67679,0.67669,0.67669,185199997.0
2005-11-03 16:50:00,0.67668,0.67668,0.67658,0.67658,83300001.0
2005-11-03 16:51:00,0.67666,0.67666,0.67659,0.67665,170199999.0
2005-11-03 16:52:00,0.67662,0.6767,0.67662,0.67667,322200002.0
2005-11-03 16:53:00,0.67663,0.67663,0.67655,0.67657,188800002.0
2005-11-03 16:54:00,0.67659,0.67659,0.67654,0.67656,142000001.0
2005-11-03 16:55:00,0.67661,0.67663,0.67654,0.67654,75700000.0
2005-11-03 16:56:00,0.67651,0.67656,0.67648,0.67648,82400000.0
2005-11-03 16:57:00,0.67649,0.67652,0.67643,0.67652,102100001.0
2005-11-03 16:58:00,0.67641,0.67656,0.6764,0.67653,91500000.0
2005-11-03 16:59:00,0.67655,0.6766,0.6765,0.6765,141000003.0
2005-11-03 17:00:00,0.67657,0.67662,0.67638,0.67661,190900002.0
2005-11-03 17:01:00,0.67665,0.67679,0.67665,0.67668,279000001.0
2005-11-03 17:02:00,0.67664,0.67673,0.67664,0.67673,100299999.0
2005-11-03 17:03:00,0.67679,0.67688,0.67674,0.67675,224800002.0
2005-11-03 17:04:00,0.6768,0.6768,0.67667,0.67671,132399999.0
2005-11-03 17:05:00,0.67668,0.67675,0.67666,0.67667,167300003.0
2005-11-03 17:06:00,0.67659,0.67665,0.67653,0.67664,150600002.0
2005-11-03 17:07:00,0.6766,0.67665,0.67653,0.67656,260500000.0
2005-11-03 17:08:00,0.67648,0.6765,0.67637,0.6764,182299998.0
2005-11-03 17:09:00,0.67647,0.67661,0.67647,0.67654,129999999.0
2005-11-03 17:10:00,0.67657,0.67662,0.67653,0.67662,213099999.0
2005-11-03 17:11:00,0.67658,0.67665,0.67653,0.67665,59800001.0
2005-11-03 17:12:00,0.6766,0.6766,0.67654,0.6766,110699998.0
2005-11-03 17:13:00,0.67661,0.67662,0.67651,0.67654,209100003.0
2005-11-03 17:14:00,0.67655,0.67669,0.67654,0.67663,195600002.0
2005-11-03 17:15:00,0.67663,0.67663,0.67642,0.67643,251500003.0
2005-11-03 17:16:00,0.67644,0.6765,0.6764,0.67642,199800001.0
2005-11-03 17:17:00,0.67642,0.67648,0.67631,0.67632,100600001.0
2005-11-03 17:18:00,0.67631,0.67636,0.67627,0.6763,241499996.0
2005-11-03 17:19:00,0.67626,0.67626,0.67614,0.67618,154800000.0
2005-11-03 17:20:00,0.67629,0.67632,0.67624,0.67627,158399998.0
2005-11-03 17:21:00,0.67624,0.67624,0.67597,0.676,232799999.0
2005-11-03 17:22:00,0.676,0.676,0.67594,0.67598,118199997.0
2005-11-03 17:23:00,0.67599,0.67602,0.67595,0.67595,190500000.0
2005-11-03 17:24:00,0.67603,0.67603,0.67592,0.67594,111100001.0
2005-11-03 17:25:00,0.67593,0.67595,0.67591,0.67595,178300001.0
2005-11-03 17:26:00,0.67593,0.676,0.67588,0.67595,99800003.0
2005-11-03 17:27:00,0.67598,0.67603,0.67598,0.67601,126600003.0
2005-11-03 17:28:00,0.67604,0.67608,0.676,0.67608,88399998.0
2005-11-03 17:29:00,0.67615,0.6762,0.67615,0.6762,97500001.0
2005-11-03 17:30:00,0.67626,0.67627,0.67622,0.67626,203899998.0
2005-11-03 17:31:00,0.67637,0.67637,0.67631,0.67631,64699998.0
2005-11-03 17:32:00,0.67632,0.67638,0.67631,0.67632,151499998.0
2005-11-03 17:33:00,0.67637,0.67641,0.67633,0.67633,159800004.0
2005-11-03 17:34:00,0.67631,0.67634,0.67628,0.67628,192899998.0
2005-11-03 17:35:00,0.6763,0.67634,0.67629,0.67631,121100001.0
2005-11-03 17:36:00,0.67632,0.67634,0.67629,0.67629,115100000.0
2005-11-03 17:37:00,0.6763,0.67633,0.67627,0.67627,168999997.0
2005-11-03 17:38:00,0.67625,0.67635,0.67625,0.67632,214499997.0
2005-11-03 17:39:00,0.6764,0.67647,0.6764,0.6764,51900000.0
2005-11-03 17:40:00,0.67634,0.67638,0.67632,0.67634,185299998.0
2005-11-03 17:41:00,0.67629,0.67641,0.67628,0.67641,55800000.0
2005-11-03 17:42:00,0.6764,0.67643,0.67631,0.67631,184000001.0
2005-11-03 17:43:00,0.67633,0.67633,0.67626,0.67627,160800001.0
2005-11-03 17:44:00,0.67628,0.67634,0.67628,0.67634,97499997.0
2005-11-03 17:45:00,0.67631,0.67632,0.67624,0.67627,190399998.0
2005-11-03 17:46:00,0.67627,0.67627,0.67623,0.67623,24400000.0
2005-11-03 17:47:00,0.67616,0.67618,0.67615,0.67615,142900003.0
2005-11-03 17:48:00,0.67619,0.67619,0.67618,0.67619,34200000.0
2005-11-03 17:49:00,0.67618,0.67622,0.67612,0.67612,163900000.0
2005-11-03 17:50:00,0.67601,0.67611,0.67601,0.67611,115700002.0
2005-11-03 17:51:00,0.67611,0.67616,0.67611,0.67616,51899998.0
2005-11-03 17:52:00,0.67622,0.67622,0.67613,0.67613,58400001.0
2005-11-03 17:53:00,0.6761,0.67614,0.67607,0.67607,145199999.0
2005-11-03 17:54:00,0.67607,0.67613,0.67602,0.67605,285500000.0
2005-11-03 17:55:00,0.67593,0.67593,0.67586,0.67591,80100000.0
2005-11-03 17:56:00,0.67591,0.67591,0.67587,0.67587,21400000.0
2005-11-03 17:57:00,0.67589,0.67593,0.67582,0.67582,168600001.0
2005-11-03 17:58:00,0.67589,0.67594,0.67581,0.67586,208500001.0
2005-11-03 17:59:00,0.67592,0.67594,0.67581,0.67582,165200000.0
2005-11-03 18:00:00,0.67581,0.67596,0.67576,0.67596,96400001.0
2005-11-03 18:01:00,0.67602,0.67606,0.67597,0.67597,1610999999.0
2005-11-03 18:02:00,0.67594,0.67606,0.6759,0.67595,1271999995.0
2005-11-03 18:03:00,0.67595,0.67604,0.67595,0.676,1761000005.0
2005-11-03 18:04:00,0.67598,0.67606,0.67591,0.676,677299997.0
2005-11-03 18:05:00,0.67591,0.67595,0.67584,0.67592,1150300002.0
2005-11-03 18:06:00,0.67595,0.67601,0.6759,0.67593,1841400012.0
2005-11-03 18:07:00,0.67595,0.67602,0.6759,0.67597,2075300005.0
2005-11-03 18:08:00,0.675,0.6751,0.675,0.6751,922300009.0
2005-11-03 18:09:00,0.67593,0.676,0.67591,0.67593,922300009.0
2005-11-03 18:10:00,0.67598,0.676,0.67588,0.67591,1124799989.0
2005-11-03 18:11:00,0.67585,0.67595,0.67585,0.67593,1089700007.0
2005-11-03 18:12:00,0.67588,0.67589,0.67576,0.67576,668900004.0
2005-11-03 18:13:00,0.67575,0.6758,0.6757,0.67577,1086200011.0
2005-11-03 18:14:00,0.6758,0.67585,0.67575,0.67578,1578799989.0
2005-11-03 18:15:00,0.6751,0.6751,0.675,0.6751,917200007.0
2005-11-03 18:16:00,0.67586,0.67593,0.67584,0.67584,917200007.0
2005-11-03 18:17:00,0.67584,0.67599,0.67584,0.67593,651699997.0
2005-11-03 18:18:00,0.67593,0.67597,0.67585,0.67597,908899999.0
2005-11-03 18:19:00,0.67592,0.67606,0.67592,0.67595,653399998.0
2005-11-03 18:20:00,0.67595,0.67601,0.67589,0.67601,667699993.0
2005-11-03 18:21:00,0.676,0.67601,0.67592,0.67597,728000002.0
2005-11-03 18:22:00,0.67594,0.67594,0.67583,0.67593,1079000002.0
2005-11-03 18:23:00,0.67593,0.67601,0.67587,0.67601,1331800012.0
2005-11-03 18:24:00,0.67595,0.67605,0.67593,0.67597,783900007.0
2005-11-03 18:25:00,0.67597,0.67604,0.67592,0.67592,695800003.0
2005-11-03 18:26:00,0.67595,0.67602,0.67593,0.67598,1240700005.0
2005-11-03 18:27:00,0.67598,0.67598,0.67592,0.67597,743900001.0
2005-11-03 18:28:00,0.67596,0.67597,0.67584,0.67585,585099998.0
2005-11-03 18:29:00,0.6758,0.67581,0.67572,0.67576,696500008.0
2005-11-03 18:30:00,0.67573,0.67573,0.67554,0.67556,852000005.0
2005-11-03 18:31:00,0.67549,0.67549,0.67538,0.67542,615100005.0
2005-11-03 18:32:00,0.67545,0.67553,0.67543,0.67545,634000007.0
2005-11-03 18:33:00,0.67547,0.67549,0.67539,0.67545,883200006.0
2005-11-03 18:34:00,0.67545,0.67549,0.67535,0.67543,1104699998.0
2005-11-03 18:35:00,0.67546,0.67556,0.67541,0.67548,629799995.0
2005-11-03 18:36:00,0.67547,0.67563,0.67547,0.67562,266899996.0
2005-11-03 18:37:00,0.67562,0.67565,0.67556,0.6756,504199990.0
2005-11-03 18:38:00,0.67558,0.67563,0.67556,0.67557,179999999.0
2005-11-03 18:39:00,0.6756,0.6756,0.67557,0.67558,371400003.0
2005-11-03 18:40:00,0.67555,0.67559,0.67549,0.67559,383800004.0
2005-11-03 18:41:00,0.67563,0.67578,0.6756,0.67573,639100003.0
2005-11-03 18:42:00,0.67579,0.67592,0.67575,0.67592,388799998.0
2005-11-03 18:43:00,0.6759,0.67599,0.67582,0.67595,295400000.0
2005-11-03 18:44:00,0.67598,0.67598,0.67583,0.67585,741499996.0
2005-11-03 18:45:00,0.67586,0.67601,0.67586,0.67587,465299996.0
2005-11-03 18:46:00,0.67591,0.67591,0.67584,0.67586,173999998.0
2005-11-03 18:47:00,0.67589,0.67591,0.6758,0.67582,133900003.0
2005-11-03 18:48:00,0.67576,0.67581,0.67569,0.67576,405999997.0
2005-11-03 18:49:00,0.67575,0.67581,0.67571,0.67575,143000002.0
2005-11-03 18:50:00,0.67574,0.67578,0.67574,0.67578,163300000.0
2005-11-03 18:51:00,0.6758,0.67588,0.67578,0.67588,475499998.0
2005-11-03 18:52:00,0.67591,0.67592,0.67582,0.67585,459800011.0
2005-11-03 18:53:00,0.67585,0.6759,0.67573,0.67573,773800005.0
2005-11-03 18:54:00,0.67578,0.67587,0.67572,0.67587,275600001.0
2005-11-03 18:55:00,0.67587,0.67601,0.67582,0.67597,643300005.0
2005-11-03 18:56:00,0.67593,0.67604,0.67593,0.67597,345400003.0
2005-11-03 18:57:00,0.67599,0.67599,0.6759,0.67593,307199994.0
2005-11-03 18:58:00,0.6759,0.67597,0.67587,0.67588,1044500000.0
2005-11-03 18:59:00,0.67581,0.67581,0.67546,0.6755,589700001.0
2005-11-03 19:00:00,0.67553,0.67583,0.67553,0.67573,382500001.0
2005-11-03 19:01:00,0.67576,0.67576,0.67565,0.67566,208299998.0
2005-11-03 19:02:00,0.67565,0.67565,0.67553,0.67553,582500002.0
2005-11-03 19:03:00,0.67549,0.67564,0.67546,0.67547,426799999.0
2005-11-03 19:04:00,0.67549,0.67549,0.67536,0.6754,355300000.0
2005-11-03 19:05:00,0.67536,0.67549,0.67525,0.67537,418000003.0
2005-11-03 19:06:00,0.67531,0.67537,0.67527,0.67527,556900002.0
2005-11-03 19:07:00,0.6753,0.67533,0.67514,0.67514,276000000.0
2005-11-03 19:08:00,0.67518,0.67519,0.675,0.675,987399993.0
2005-11-03 19:09:00,0.67502,0.67515,0.67502,0.67513,377700003.0
2005-11-03 19:10:00,0.67516,0.67523,0.67514,0.67523,301999998.0
2005-11-03 19:11:00,0.67519,0.67519,0.675,0.67508,130899998.0
2005-11-03 19:12:00,0.67502,0.67505,0.67495,0.67495,165699999.0
2005-11-03 19:13:00,0.67493,0.67514,0.67493,0.67514,411699996.0
2005-11-03 19:14:00,0.67516,0.6752,0.67509,0.6751,217900001.0
2005-11-03 19:15:00,0.6751,0.67523,0.6751,0.67514,557000001.0
2005-11-03 19:16:00,0.67516,0.67517,0.67514,0.67515,152900000.0
2005-11-03 19:17:00,0.67515,0.67518,0.67511,0.67515,444800001.0
2005-11-03 19:18:00,0.67515,0.67522,0.67514,0.67514,271199999.0
2005-11-03 19:19:00,0.67511,0.6752,0.67511,0.67515,515400005.0
2005-11-03 19:20:00,0.67512,0.67517,0.67507,0.67507,285199997.0
2005-11-03 19:21:00,0.67507,0.67509,0.67502,0.67507,281899994.0
2005-11-03 19:22:00,0.67505,0.6751,0.67504,0.6751,405900002.0
2005-11-03 19:23:00,0.67502,0.67517,0.67502,0.67517,377599998.0
2005-11-03 19:24:00,0.67519,0.67519,0.6751,0.6751,219399995.0
2005-11-03 19:25:00,0.67507,0.67507,0.67498,0.67502,161999997.0
2005-11-03 19:26:00,0.67499,0.67512,0.67499,0.67505,623699998.0
2005-11-03 19:27:00,0.67507,0.6751,0.67505,0.6751,834000001.0
2005-11-03 19:28:00,0.67507,0.67511,0.67507,0.67507,414799998.0
2005-11-03 19:29:00,0.67502,0.67514,0.67502,0.67514,525499997.0
2005-11-03 19:30:00,0.67512,0.67514,0.67508,0.67512,535599998.0
2005-11-03 19:31:00,0.67512,0.67518,0.6751,0.67515,602900000.0
2005-11-03 19:32:00,0.67518,0.67521,0.67513,0.67514,427399997.0
2005-11-03 19:33:00,0.6751,0.67516,0.6751,0.67513,207800004.0
2005-11-03 19:34:00,0.67514,0.67528,0.67514,0.67528,532200001.0
2005-11-03 19:35:00,0.67527,0.67527,0.67511,0.67512,524500007.0
2005-11-03 19:36:00,0.67515,0.67526,0.67513,0.67525,396199998.0
2005-11-03 19:37:00,0.67525,0.67528,0.67519,0.67528,313099992.0
2005-11-03 19:38:00,0.67528,0.67528,0.67513,0.67513,284900000.0
2005-11-03 19:39:00,0.6751,0.67516,0.6751,0.67511,794700000.0
2005-11-03 19:40:00,0.67507,0.6752,0.67507,0.67512,499799997.0
2005-11-03 19:41:00,0.67513,0.67519,0.67509,0.67509,794699995.0
2005-11-03 19:42:00,0.67508,0.6751,0.67505,0.6751,287500001.0
2005-11-03 19:43:00,0.67511,0.67514,0.67511,0.67511,73600001.0
2005-11-03 19:44:00,0.6751,0.6751,0.67507,0.67507,437400000.0
2005-11-03 19:45:00,0.6751,0.6751,0.67505,0.67507,350000000.0
2005-11-03 19:46:00,0.67511,0.67515,0.67511,0.67514,122500001.0
2005-11-03 19:47:00,0.67514,0.6752,0.6751,0.6752,88400003.0
2005-11-03 19:48:00,0.67522,0.67522,0.6752,0.6752,65000000.0
2005-11-03 19:49:00,0.67517,0.6752,0.67515,0.6752,329199997.0
2005-11-03 19:50:00,0.6752,0.67522,0.67517,0.67518,303099997.0
2005-11-03 19:51:00,0.6752,0.67522,0.67515,0.6752,308900003.0
2005-11-03 19:52:00,0.67519,0.67522,0.67516,0.67516,259999995.0
2005-11-03 19:53:00,0.67516,0.67522,0.67515,0.67515,137900002.0
2005-11-03 19:54:00,0.67515,0.67515,0.6751,0.67515,202399996.0
2005-11-03 19:55:00,0.6752,0.6752,0.67517,0.67517,92899999.0
2005-11-03 19:56:00,0.67517,0.67521,0.67509,0.67509,78100000.0
2005-11-03 19:57:00,0.67507,0.6751,0.67504,0.67508,606999996.0
2005-11-03 19:58:00,0.67507,0.67508,0.67503,0.67506,325399991.0
2005-11-03 19:59:00,0.67507,0.67512,0.67505,0.67507,439600007.0
2005-11-03 20:00:00,0.67512,0.67512,0.67505,0.6751,174499997.0
2005-11-03 20:01:00,0.6751,0.6751,0.67494,0.67494,206699997.0
2005-11-03 20:02:00,0.67495,0.67506,0.67495,0.67505,127600002.0
2005-11-03 20:03:00,0.67511,0.67515,0.67509,0.67515,200299998.0
2005-11-03 20:04:00,0.67515,0.67515,0.67515,0.67515,111700000.0
2005-11-03 20:05:00,0.67514,0.67514,0.67511,0.67511,150500004.0
2005-11-03 20:06:00,0.6751,0.67522,0.6751,0.67522,193000000.0
2005-11-03 20:07:00,0.67523,0.67525,0.67522,0.67525,172200001.0
2005-11-03 20:08:00,0.67524,0.67527,0.67519,0.6752,509900007.0
2005-11-03 20:09:00,0.67518,0.67519,0.67514,0.67516,107899999.0
2005-11-03 20:10:00,0.67511,0.67511,0.675,0.67505,195199998.0
2005-11-03 20:11:00,0.67503,0.6751,0.67503,0.67505,208799997.0
2005-11-03 20:12:00,0.67508,0.67521,0.67507,0.67507,963100002.0
2005-11-03 20:13:00,0.67503,0.67504,0.67495,0.67498,483099998.0
2005-11-03 20:14:00,0.67502,0.67508,0.67502,0.67503,346299998.0
2005-11-03 20:15:00,0.67505,0.67509,0.67501,0.67502,990299995.0
2005-11-03 20:16:00,0.67496,0.67498,0.67492,0.67498,401200001.0
2005-11-03 20:17:00,0.67498,0.675,0.67495,0.67498,25700000.0
2005-11-03 20:18:00,0.675,0.67504,0.67498,0.67498,325100003.0
2005-11-03 20:19:00,0.67498,0.675,0.67495,0.67495,432600001.0
2005-11-03 20:20:00,0.67498,0.675,0.67495,0.67498,462100005.0
2005-11-03 20:21:00,0.67496,0.67497,0.67496,0.67497,50299999.0
2005-11-03 20:22:00,0.67496,0.67503,0.67496,0.675,163499998.0
2005-11-03 20:23:00,0.67505,0.67509,0.67502,0.67508,458399998.0
2005-11-03 20:24:00,0.67506,0.67514,0.67506,0.67509,462600004.0
2005-11-03 20:25:00,0.6751,0.67516,0.67508,0.67512,608800001.0
2005-11-03 20:26:00,0.67513,0.67515,0.67506,0.67515,832200000.0
2005-11-03 20:27:00,0.67513,0.67519,0.67513,0.67519,434500002.0
2005-11-03 20:28:00,0.67522,0.67522,0.6751,0.6751,499000007.0
2005-11-03 20:29:00,0.67514,0.67514,0.67505,0.67507,476699999.0
2005-11-03 20:30:00,0.6751,0.67523,0.6751,0.67512,1789399998.0
2005-11-03 20:31:00,0.67509,0.67509,0.67498,0.675,1137500002.0
2005-11-03 20:32:00,0.67508,0.67513,0.67503,0.67507,1218300001.0
2005-11-03 20:33:00,0.67505,0.67507,0.675,0.675,275700001.0
2005-11-03 20:34:00,0.67498,0.67502,0.67495,0.67497,419199997.0
2005-11-03 20:35:00,0.67502,0.67509,0.67499,0.67509,339600002.0
2005-11-03 20:36:00,0.67507,0.67507,0.67495,0.67502,276699997.0
2005-11-03 20:37:00,0.67502,0.67509,0.675,0.67507,894600005.0
2005-11-03 20:38:00,0.67504,0.67508,0.67497,0.67503,782399995.0
2005-11-03 20:39:00,0.67505,0.67511,0.67505,0.67505,597900002.0
2005-11-03 20:40:00,0.67505,0.6751,0.67505,0.67508,445800000.0
2005-11-03 20:41:00,0.6751,0.67517,0.67508,0.67514,326600003.0
2005-11-03 20:42:00,0.67518,0.6752,0.67518,0.6752,59800000.0
2005-11-03 20:43:00,0.67517,0.67522,0.67517,0.67517,430799997.0
2005-11-03 20:44:00,0.67513,0.67514,0.67498,0.67508,1058700012.0
2005-11-03 20:45:00,0.6751,0.6751,0.67505,0.67507,368799999.0
2005-11-03 20:46:00,0.67512,0.67512,0.67505,0.67508,208999997.0
2005-11-03 20:47:00,0.67511,0.67516,0.67507,0.67508,550600002.0
2005-11-03 20:48:00,0.67507,0.67516,0.67506,0.67514,581600000.0
2005-11-03 20:49:00,0.67517,0.6752,0.67515,0.6752,276900003.0
2005-11-03 20:50:00,0.6752,0.6752,0.67512,0.67518,1489700005.0
2005-11-03 20:51:00,0.67518,0.6752,0.67515,0.67517,468900001.0
2005-11-03 20:52:00,0.6752,0.67522,0.67515,0.67517,545499998.0
2005-11-03 20:53:00,0.6752,0.67522,0.67515,0.67517,944800005.0
2005-11-03 20:54:00,0.6752,0.6752,0.67512,0.6752,602499999.0
2005-11-03 20:55:00,0.67517,0.67517,0.67504,0.67508,446699999.0
2005-11-03 20:56:00,0.6751,0.6751,0.675,0.67505,967399998.0
2005-11-03 20:57:00,0.67502,0.67508,0.67502,0.67505,1149199991.0
2005-11-03 20:58:00,0.67505,0.67512,0.67505,0.6751,564699999.0
2005-11-03 20:59:00,0.6751,0.67512,0.67505,0.67505,1442599986.0
2005-11-03 21:00:00,0.67508,0.67515,0.67507,0.67514,1751899996.0
2005-11-03 21:01:00,0.67515,0.67518,0.67506,0.67508,1365700013.0
2005-11-03 21:02:00,0.67503,0.67503,0.67496,0.67497,511999992.0
2005-11-03 21:03:00,0.67494,0.675,0.67483,0.67483,731499991.0
2005-11-03 21:04:00,0.67487,0.67488,0.67482,0.67488,535699989.0
2005-11-03 21:05:00,0.67485,0.67497,0.67485,0.67496,721299998.0
2005-11-03 21:06:00,0.67493,0.67493,0.67465,0.67465,655900002.0
2005-11-03 21:07:00,0.67446,0.67446,0.67405,0.67437,176699995.0
2005-11-03 21:08:00,0.67438,0.67438,0.67416,0.67417,139799997.0
2005-11-03 21:09:00,0.67418,0.67428,0.67417,0.67425,402799997.0
2005-11-03 21:10:00,0.67422,0.67422,0.6741,0.6741,88600001.0
2005-11-03 21:11:00,0.67413,0.67425,0.67413,0.67417,165799997.0
2005-11-03 21:12:00,0.67409,0.67414,0.67407,0.67411,164799997.0
2005-11-03 21:13:00,0.67417,0.67426,0.67417,0.67418,306700001.0
2005-11-03 21:14:00,0.67419,0.67422,0.67413,0.67417,898600005.0
2005-11-03 21:15:00,0.67419,0.67425,0.67418,0.67422,349200000.0
2005-11-03 21:16:00,0.67418,0.67423,0.67417,0.67419,383000005.0
2005-11-03 21:17:00,0.67415,0.67418,0.67413,0.67418,174399998.0
2005-11-03 21:18:00,0.67412,0.67421,0.67404,0.67421,73900001.0
2005-11-03 21:19:00,0.67426,0.67441,0.67422,0.67422,499799995.0
2005-11-03 21:20:00,0.67425,0.67431,0.67421,0.67427,1028999999.0
2005-11-03 21:21:00,0.6743,0.6743,0.67425,0.67425,261800001.0
2005-11-03 21:22:00,0.67427,0.67432,0.67427,0.67432,701999996.0
2005-11-03 21:23:00,0.6743,0.6743,0.67427,0.67427,64700002.0
2005-11-03 21:24:00,0.67427,0.67427,0.67415,0.67415,173999997.0
2005-11-03 21:25:00,0.67416,0.67416,0.67408,0.67409,348900005.0
2005-11-03 21:26:00,0.67409,0.67409,0.67405,0.67407,69399999.0
2005-11-03 21:27:00,0.67412,0.67418,0.67412,0.67418,125300001.0
2005-11-03 21:28:00,0.6742,0.67423,0.67415,0.67418,359300005.0
2005-11-03 21:29:00,0.67418,0.67418,0.67417,0.67417,100400000.0
2005-11-03 21:30:00,0.67419,0.67429,0.67419,0.67425,75700001.0
2005-11-03 21:31:00,0.67425,0.6743,0.67423,0.67423,309199998.0
2005-11-03 21:32:00,0.67423,0.67427,0.67422,0.67425,362799999.0
2005-11-03 21:33:00,0.67426,0.67436,0.67426,0.67433,365699999.0
2005-11-03 21:34:00,0.67433,0.6744,0.67428,0.67433,582799999.0
2005-11-03 21:35:00,0.67433,0.67433,0.67418,0.6742,327899996.0
2005-11-03 21:36:00,0.67421,0.67428,0.67417,0.67417,70999999.0
2005-11-03 21:37:00,0.6742,0.67424,0.67419,0.6742,194999999.0
2005-11-03 21:38:00,0.67419,0.67423,0.67416,0.6742,185399998.0
2005-11-03 21:39:00,0.67415,0.67417,0.67411,0.67411,174499998.0
2005-11-03 21:40:00,0.67405,0.67413,0.67403,0.67403,221699998.0
2005-11-03 21:41:00,0.67407,0.67419,0.67407,0.67419,144100000.0
2005-11-03 21:42:00,0.6742,0.6742,0.67417,0.6742,158799995.0
2005-11-03 21:43:00,0.67417,0.67423,0.67415,0.67418,295099999.0
2005-11-03 21:44:00,0.67418,0.67425,0.67418,0.67425,558400000.0
2005-11-03 21:45:00,0.67424,0.67424,0.67421,0.67421,127799999.0
2005-11-03 21:46:00,0.67421,0.67424,0.67421,0.67421,684999998.0
2005-11-03 21:47:00,0.6742,0.67423,0.6742,0.6742,279099996.0
2005-11-03 21:48:00,0.6742,0.6742,0.67415,0.67417,102800000.0
2005-11-03 21:49:00,0.67414,0.67415,0.67412,0.67415,150300002.0
2005-11-03 21:50:00,0.67412,0.67416,0.67407,0.6741,210100003.0
2005-11-03 21:51:00,0.67412,0.67423,0.67412,0.67423,322200001.0
2005-11-03 21:52:00,0.67417,0.67418,0.67402,0.67402,68500002.0
2005-11-03 21:53:00,0.67407,0.67409,0.67404,0.67404,32400000.0
2005-11-03 21:54:00,0.67403,0.67408,0.67402,0.67404,381599998.0
2005-11-03 21:55:00,0.67404,0.67407,0.674,0.674,71700001.0
2005-11-03 21:56:00,0.67398,0.67401,0.67398,0.67399,145099998.0
2005-11-03 21:57:00,0.67405,0.6741,0.67402,0.67405,373800002.0
2005-11-03 21:58:00,0.67402,0.67408,0.674,0.67408,141400000.0
2005-11-03 21:59:00,0.67406,0.67421,0.67406,0.67421,355999997.0
2005-11-03 22:00:00,0.67419,0.67419,0.6741,0.67416,186600001.0
2005-11-03 22:01:00,0.67421,0.67426,0.67418,0.67425,256400001.0
2005-11-03 22:02:00,0.67424,0.67425,0.67415,0.67415,451300001.0
2005-11-03 22:03:00,0.67417,0.67423,0.67416,0.67423,351099996.0
2005-11-03 22:04:00,0.67422,0.67423,0.67414,0.67423,452199998.0
2005-11-03 22:05:00,0.67415,0.67422,0.67415,0.67422,150400000.0
2005-11-03 22:06:00,0.67425,0.67426,0.6742,0.67425,163900000.0
2005-11-03 22:07:00,0.67423,0.67428,0.67419,0.67428,88099999.0
2005-11-03 22:08:00,0.67426,0.67429,0.67422,0.67425,440599995.0
2005-11-03 22:09:00,0.67425,0.67425,0.67421,0.67425,202200000.0
2005-11-03 22:10:00,0.67422,0.67427,0.67419,0.6742,106999998.0
2005-11-03 22:11:00,0.67422,0.67428,0.67422,0.67422,34400000.0
2005-11-03 22:12:00,0.67423,0.67431,0.67421,0.67431,418800002.0
2005-11-03 22:13:00,0.67432,0.67432,0.67427,0.67427,131000000.0
2005-11-03 22:14:00,0.67435,0.67443,0.67435,0.67443,60599999.0
2005-11-03 22:15:00,0.67443,0.67444,0.67436,0.67441,599000000.0
2005-11-03 22:16:00,0.67442,0.67446,0.6744,0.67446,515299997.0
2005-11-03 22:17:00,0.67448,0.67452,0.67445,0.67447,175399999.0
2005-11-03 22:18:00,0.67453,0.67453,0.67444,0.6745,153500000.0
2005-11-03 22:19:00,0.6745,0.6745,0.67445,0.67447,199599998.0
2005-11-03 22:20:00,0.6745,0.6745,0.67448,0.6745,80600002.0
2005-11-03 22:21:00,0.67447,0.6745,0.67445,0.67448,251800001.0
2005-11-03 22:22:00,0.67447,0.6745,0.67445,0.67445,412599992.0
2005-11-03 22:23:00,0.67437,0.67448,0.67437,0.67437,468599996.0
2005-11-03 22:24:00,0.6744,0.67443,0.67437,0.67439,228499998.0
2005-11-03 22:25:00,0.67435,0.67445,0.67435,0.67441,368200000.0
2005-11-03 22:26:00,0.6744,0.67448,0.6744,0.67446,380599998.0
2005-11-03 22:27:00,0.67446,0.67446,0.67442,0.67442,146299999.0
2005-11-03 22:28:00,0.67445,0.67453,0.67445,0.67453,134999996.0
2005-11-03 22:29:00,0.6746,0.6746,0.67455,0.67455,368800001.0
2005-11-03 22:30:00,0.67457,0.67457,0.67449,0.67449,154799996.0
2005-11-03 22:31:00,0.67446,0.67446,0.67443,0.67444,147300001.0
2005-11-03 22:32:00,0.6745,0.6745,0.6744,0.6744,246100002.0
2005-11-03 22:33:00,0.6744,0.67443,0.6744,0.67443,189000002.0
2005-11-03 22:34:00,0.67443,0.67443,0.6744,0.6744,267799999.0
2005-11-03 22:35:00,0.6744,0.67443,0.67435,0.67443,162399999.0
2005-11-03 22:36:00,0.67445,0.67449,0.67444,0.67449,122900002.0
2005-11-03 22:37:00,0.67447,0.67447,0.67435,0.67435,314600001.0
2005-11-03 22:38:00,0.6744,0.67441,0.6744,0.67441,53500000.0
2005-11-03 22:39:00,0.67442,0.67443,0.6744,0.67442,310600001.0
2005-11-03 22:40:00,0.67444,0.67464,0.67444,0.6746,406900000.0
2005-11-03 22:41:00,0.67459,0.67463,0.67453,0.67463,279300004.0
2005-11-03 22:42:00,0.67457,0.67461,0.67448,0.67453,301299996.0
2005-11-03 22:43:00,0.67458,0.67458,0.67449,0.67455,155700001.0
2005-11-03 22:44:00,0.67459,0.67459,0.67454,0.67455,68400001.0
2005-11-03 22:45:00,0.67459,0.6746,0.67456,0.6746,172100001.0
2005-11-03 22:46:00,0.67461,0.67464,0.67456,0.67461,55300000.0
2005-11-03 22:47:00,0.67461,0.67461,0.6745,0.6745,180300001.0
2005-11-03 22:48:00,0.67448,0.67454,0.67443,0.67443,313699997.0
2005-11-03 22:49:00,0.67455,0.67458,0.6745,0.6745,74199998.0
2005-11-03 22:50:00,0.67455,0.67457,0.67452,0.67452,35300000.0
2005-11-03 22:51:00,0.67454,0.67456,0.67452,0.67454,82699998.0
2005-11-03 22:52:00,0.67454,0.67456,0.67454,0.67455,86199998.0
2005-11-03 22:53:00,0.67455,0.6746,0.67451,0.67454,89499998.0
2005-11-03 22:54:00,0.67453,0.67458,0.67453,0.67453,120900002.0
2005-11-03 22:55:00,0.67453,0.67453,0.67451,0.67451,63800000.0
2005-11-03 22:56:00,0.67449,0.67449,0.67441,0.67443,87099999.0
2005-11-03 22:57:00,0.67443,0.67448,0.67442,0.67447,139400004.0
2005-11-03 22:58:00,0.67447,0.67451,0.67442,0.67445,357800003.0
2005-11-03 22:59:00,0.67441,0.67447,0.67426,0.67426,328700004.0
2005-11-03 23:00:00,0.67414,0.67449,0.67414,0.67442,121800002.0
2005-11-03 23:01:00,0.67447,0.67458,0.67447,0.67452,67200000.0
2005-11-03 23:02:00,0.67446,0.67452,0.67444,0.67447,136000000.0
2005-11-03 23:03:00,0.6745,0.67451,0.67442,0.67442,161000002.0
2005-11-03 23:04:00,0.67439,0.67441,0.67433,0.67433,147799996.0
2005-11-03 23:05:00,0.67432,0.67439,0.67432,0.67439,100400001.0
2005-11-03 23:06:00,0.67439,0.67442,0.67436,0.6744,110200000.0
2005-11-03 23:07:00,0.67436,0.67449,0.67433,0.67443,197999998.0
2005-11-03 23:08:00,0.67441,0.67448,0.67436,0.67442,156999999.0
2005-11-03 23:09:00,0.67447,0.67457,0.67443,0.67447,212999997.0
2005-11-03 23:10:00,0.67445,0.67449,0.67442,0.67449,174700000.0
2005-11-03 23:11:00,0.67454,0.67458,0.67448,0.67448,174600001.0
2005-11-03 23:12:00,0.67449,0.67458,0.67449,0.67458,82200000.0
2005-11-03 23:13:00,0.67452,0.67455,0.67452,0.67455,176600002.0
2005-11-03 23:14:00,0.67453,0.67457,0.6745,0.67452,31600000.0
2005-11-03 23:15:00,0.67453,0.67457,0.6745,0.67451,187899999.0
2005-11-03 23:16:00,0.67448,0.67448,0.67445,0.67445,43800000.0
2005-11-03 23:17:00,0.6745,0.67453,0.67445,0.67453,134000000.0
2005-11-03 23:18:00,0.67445,0.67445,0.67442,0.67442,39800000.0
2005-11-03 23:19:00,0.67447,0.67449,0.67447,0.67449,78199996.0
2005-11-03 23:20:00,0.67452,0.67455,0.6745,0.67455,161800005.0
2005-11-03 23:21:00,0.67453,0.67453,0.67448,0.67448,75900003.0
2005-11-03 23:22:00,0.67447,0.67449,0.67444,0.67449,98300002.0
2005-11-03 23:23:00,0.67446,0.67456,0.67446,0.67453,225099997.0
2005-11-03 23:24:00,0.6745,0.67455,0.67447,0.67455,174600001.0
2005-11-03 23:25:00,0.67451,0.67453,0.67444,0.67453,193400003.0
2005-11-03 23:26:00,0.67452,0.67455,0.6745,0.67452,280199998.0
2005-11-03 23:27:00,0.67453,0.67457,0.67453,0.67455,118100001.0
2005-11-03 23:28:00,0.67456,0.67456,0.67444,0.6745,242400000.0
2005-11-03 23:29:00,0.67444,0.67444,0.67434,0.67438,77900001.0
2005-11-03 23:30:00,0.67442,0.67451,0.67441,0.67448,126599996.0
2005-11-03 23:31:00,0.67448,0.67449,0.67436,0.67437,112600001.0
2005-11-03 23:32:00,0.67439,0.67443,0.67437,0.67437,146099998.0
2005-11-03 23:33:00,0.67439,0.6744,0.67434,0.6744,161400004.0
2005-11-03 23:34:00,0.67425,0.67435,0.67407,0.67435,132099997.0
2005-11-03 23:35:00,0.67442,0.67446,0.67439,0.67442,228200002.0
2005-11-03 23:36:00,0.67438,0.67438,0.67433,0.67433,85500003.0
2005-11-03 23:37:00,0.67437,0.67442,0.67436,0.67437,85300000.0
2005-11-03 23:38:00,0.67431,0.6744,0.67431,0.67432,120800000.0
2005-11-03 23:39:00,0.67435,0.67435,0.6743,0.67431,131699997.0
2005-11-03 23:40:00,0.67432,0.67432,0.67431,0.67431,35400000.0
2005-11-03 23:41:00,0.67432,0.6744,0.67431,0.67432,195999996.0
2005-11-03 23:42:00,0.67434,0.67439,0.67434,0.67439,35900000.0
2005-11-03 23:43:00,0.67444,0.67444,0.67437,0.67437,65900000.0
2005-11-03 23:44:00,0.67439,0.67441,0.67438,0.67441,16700000.0
2005-11-03 23:45:00,0.67443,0.67448,0.67443,0.67445,110400000.0
2005-11-03 23:46:00,0.67446,0.67455,0.67442,0.67455,135500000.0
2005-11-03 23:47:00,0.67453,0.67453,0.6745,0.6745,6700000.0
2005-11-03 23:48:00,0.67451,0.67455,0.67441,0.67447,161199997.0
2005-11-03 23:49:00,0.6744,0.67443,0.6744,0.67443,16800000.0
2005-11-03 23:50:00,0.67442,0.67451,0.67439,0.67439,36000000.0
2005-11-03 23:51:00,0.67437,0.67443,0.67437,0.67443,15100000.0
2005-11-03 23:52:00,0.67442,0.67444,0.67436,0.67444,153400000.0
2005-11-03 23:53:00,0.67441,0.67448,0.67441,0.67442,216399994.0
2005-11-03 23:54:00,0.67445,0.67448,0.67438,0.6744,202000002.0
2005-11-03 23:55:00,0.67446,0.67448,0.67442,0.67446,164599998.0
2005-11-03 23:56:00,0.67444,0.67453,0.67441,0.67441,179199999.0
2005-11-03 23:57:00,0.67434,0.67447,0.6743,0.67435,119700001.0
2005-11-03 23:58:00,0.67432,0.67435,0.67406,0.67435,154399998.0
2005-11-03 23:59:00,0.67432,0.67435,0.67432,0.67435,57200000.0
2005-11-04 00:00:00,0.67417,0.67424,0.67372,0.67384,143800001.0
2005-11-04 00:01:00,0.67403,0.67416,0.67399,0.67411,113599998.0
2005-11-04 00:02:00,0.67377,0.67416,0.67377,0.67402,233399999.0
2005-11-04 00:03:00,0.67402,0.67409,0.67385,0.67385,133500001.0
2005-11-04 00:04:00,0.67395,0.67406,0.67386,0.674,157099999.0
2005-11-04 00:05:00,0.67414,0.67416,0.67383,0.67384,160799997.0
2005-11-04 00:06:00,0.67351,0.67409,0.67351,0.67406,127700002.0
2005-11-04 00:07:00,0.67392,0.67406,0.67386,0.67405,169999999.0
2005-11-04 00:08:00,0.67383,0.67399,0.67376,0.67397,227500000.0
2005-11-04 00:09:00,0.67388,0.67402,0.67378,0.67386,202599996.0
2005-11-04 00:10:00,0.67375,0.67375,0.67354,0.67366,83000002.0
2005-11-04 00:11:00,0.6739,0.67392,0.67372,0.6739,152100003.0
2005-11-04 00:12:00,0.6735,0.67403,0.6735,0.67403,230200003.0
2005-11-04 00:13:00,0.67397,0.67408,0.67393,0.67408,126899999.0
2005-11-04 00:14:00,0.67382,0.67404,0.67382,0.67404,126400000.0
2005-11-04 00:15:00,0.67406,0.67406,0.67374,0.6739,120700001.0
2005-11-04 00:16:00,0.67395,0.67397,0.6738,0.67383,133900001.0
2005-11-04 00:17:00,0.67378,0.67394,0.67378,0.67385,159299998.0
2005-11-04 00:18:00,0.67384,0.67405,0.67382,0.67405,234399998.0
2005-11-04 00:19:00,0.67407,0.6741,0.6738,0.67393,292099998.0
2005-11-04 00:20:00,0.67378,0.67409,0.67378,0.67392,93800000.0
2005-11-04 00:21:00,0.67388,0.67397,0.67373,0.67397,167600005.0
2005-11-04 00:22:00,0.67387,0.67406,0.67374,0.67397,228500000.0
2005-11-04 00:23:00,0.67415,0.67415,0.67395,0.67402,140399997.0
2005-11-04 00:24:00,0.67434,0.67437,0.67428,0.67428,169199999.0
2005-11-04 00:25:00,0.67429,0.67438,0.67426,0.67426,137700002.0
2005-11-04 00:26:00,0.67432,0.67439,0.67432,0.67439,154999998.0
2005-11-04 00:27:00,0.6744,0.6744,0.67426,0.67433,63799998.0
2005-11-04 00:28:00,0.67432,0.67432,0.67427,0.67427,215399999.0
2005-11-04 00:29:00,0.67405,0.67412,0.67393,0.67393,137300000.0
2005-11-04 00:30:00,0.6741,0.67418,0.67387,0.67396,141399999.0
2005-11-04 00:31:00,0.67428,0.6743,0.67428,0.6743,59900001.0
2005-11-04 00:32:00,0.6743,0.6743,0.67425,0.67428,84300000.0
2005-11-04 00:33:00,0.67421,0.67427,0.67421,0.67426,226999999.0
2005-11-04 00:34:00,0.67376,0.67399,0.67373,0.67398,137799997.0
2005-11-04 00:35:00,0.67421,0.67434,0.67421,0.67434,107799999.0
2005-11-04 00:36:00,0.67435,0.67435,0.67419,0.67419,71799999.0
2005-11-04 00:37:00,0.6742,0.6742,0.67417,0.67417,58400002.0
2005-11-04 00:38:00,0.67417,0.67417,0.67417,0.67417,87000000.0
2005-11-04 00:39:00,0.67414,0.6742,0.67413,0.6742,156999998.0
2005-11-04 00:40:00,0.67418,0.67418,0.67405,0.67409,61800000.0
2005-11-04 00:41:00,0.6741,0.67416,0.67408,0.67412,220900003.0
2005-11-04 00:42:00,0.674,0.67405,0.67398,0.67405,151500000.0
2005-11-04 00:43:00,0.67398,0.67404,0.67394,0.67403,240400001.0
2005-11-04 00:44:00,0.6741,0.67414,0.67405,0.67408,163899996.0
2005-11-04 00:45:00,0.67409,0.67419,0.67408,0.6741,113000002.0
2005-11-04 00:46:00,0.67412,0.67426,0.67412,0.67425,125200001.0
2005-11-04 00:47:00,0.67428,0.6743,0.67428,0.6743,129700003.0
2005-11-04 00:48:00,0.67428,0.6743,0.67427,0.67428,74900001.0
2005-11-04 00:49:00,0.67438,0.67447,0.67438,0.67444,122999998.0
2005-11-04 00:50:00,0.67446,0.67446,0.67433,0.67433,20100000.0
2005-11-04 00:51:00,0.67437,0.67442,0.67429,0.67442,120600000.0
2005-11-04 00:52:00,0.6744,0.67445,0.6744,0.6744,78300002.0
2005-11-04 00:53:00,0.67441,0.67441,0.67424,0.67434,104599996.0
2005-11-04 00:54:00,0.67437,0.67437,0.67416,0.67416,79700003.0
2005-11-04 00:55:00,0.67417,0.67431,0.67417,0.67431,155999999.0
2005-11-04 00:56:00,0.67428,0.67435,0.67425,0.67435,82000002.0
2005-11-04 00:57:00,0.67435,0.6744,0.67428,0.6744,126799999.0
2005-11-04 00:58:00,0.6744,0.6744,0.67437,0.6744,129499997.0
2005-11-04 00:59:00,0.67442,0.67445,0.67442,0.67445,72800000.0
2005-11-04 01:00:00,0.67445,0.67452,0.67445,0.67452,11200000.0
2005-11-04 01:01:00,0.67453,0.67453,0.67447,0.67447,65299998.0
2005-11-04 01:02:00,0.67446,0.67446,0.67444,0.67444,20700000.0
2005-11-04 01:03:00,0.67443,0.67458,0.67443,0.67454,193199999.0
2005-11-04 01:04:00,0.67454,0.67459,0.67452,0.67454,185100002.0
2005-11-04 01:05:00,0.67459,0.67468,0.67457,0.67468,97499999.0
2005-11-04 01:06:00,0.67469,0.67473,0.67465,0.67473,148700001.0
2005-11-04 01:07:00,0.67477,0.67477,0.67467,0.67467,42800000.0
2005-11-04 01:08:00,0.67465,0.67469,0.67465,0.67468,113900001.0
2005-11-04 01:09:00,0.67468,0.67468,0.67461,0.67463,130699999.0
2005-11-04 01:10:00,0.67465,0.67465,0.6746,0.67463,199800000.0
2005-11-04 01:11:00,0.67463,0.6747,0.67463,0.67469,142300002.0
2005-11-04 01:12:00,0.67468,0.67471,0.67458,0.67463,187800001.0
2005-11-04 01:13:00,0.67462,0.67465,0.67458,0.67465,120399997.0
2005-11-04 01:14:00,0.67463,0.67464,0.67456,0.67458,145399999.0
2005-11-04 01:15:00,0.6745,0.6745,0.67441,0.67443,112600000.0
2005-11-04 01:16:00,0.67442,0.67442,0.67436,0.67437,103000000.0
2005-11-04 01:17:00,0.67437,0.67441,0.67429,0.67429,105000003.0
2005-11-04 01:18:00,0.67424,0.6744,0.67422,0.6744,131200002.0
2005-11-04 01:19:00,0.67442,0.67452,0.67442,0.67452,111800001.0
2005-11-04 01:20:00,0.67455,0.67458,0.6745,0.67458,125300001.0
2005-11-04 01:21:00,0.67465,0.67475,0.67465,0.67475,41700000.0
2005-11-04 01:22:00,0.67472,0.67472,0.67465,0.67467,249999995.0
2005-11-04 01:23:00,0.67466,0.67466,0.67461,0.67461,49500001.0
2005-11-04 01:24:00,0.67462,0.67466,0.67462,0.67466,20800000.0
2005-11-04 01:25:00,0.67471,0.67471,0.67461,0.67468,123499998.0
2005-11-04 01:26:00,0.67471,0.67472,0.67461,0.67465,113199998.0
2005-11-04 01:27:00,0.67471,0.67471,0.67465,0.67467,132300003.0
2005-11-04 01:28:00,0.6747,0.67477,0.67461,0.67469,170099999.0
2005-11-04 01:29:00,0.67471,0.67471,0.67467,0.67467,91900002.0
2005-11-04 01:30:00,0.67462,0.67466,0.67462,0.67466,29500000.0
2005-11-04 01:31:00,0.67468,0.67472,0.67455,0.67455,104000002.0
2005-11-04 01:32:00,0.67452,0.67452,0.67444,0.67446,96800002.0
2005-11-04 01:33:00,0.67448,0.67448,0.67441,0.67445,105400001.0
2005-11-04 01:34:00,0.67451,0.67453,0.67448,0.67448,74500001.0
2005-11-04 01:35:00,0.6745,0.67456,0.6745,0.67453,106300002.0
2005-11-04 01:36:00,0.67456,0.67458,0.67453,0.67453,24700000.0
2005-11-04 01:37:00,0.67455,0.67455,0.67452,0.67455,217400002.0
2005-11-04 01:38:00,0.67452,0.67457,0.67447,0.67452,118799998.0
2005-11-04 01:39:00,0.6745,0.6745,0.67436,0.67442,103199997.0
2005-11-04 01:40:00,0.67437,0.67439,0.67432,0.67433,181400001.0
2005-11-04 01:41:00,0.67438,0.67447,0.67438,0.67446,223899999.0
2005-11-04 01:42:00,0.67445,0.67445,0.67429,0.67429,82900001.0
2005-11-04 01:43:00,0.67426,0.67434,0.67426,0.67431,169000002.0
2005-11-04 01:44:00,0.67431,0.67432,0.67429,0.67432,192000003.0
2005-11-04 01:45:00,0.67434,0.67434,0.67428,0.6743,173399998.0
2005-11-04 01:46:00,0.67433,0.67437,0.67431,0.67431,145699999.0
2005-11-04 01:47:00,0.67422,0.67424,0.67402,0.67419,102800002.0
2005-11-04 01:48:00,0.67396,0.67426,0.6739,0.67426,173900003.0
2005-11-04 01:49:00,0.6741,0.6741,0.67378,0.67378,128200002.0
2005-11-04 01:50:00,0.6743,0.67434,0.67427,0.67427,101199998.0
2005-11-04 01:51:00,0.6743,0.6743,0.67425,0.67428,75899996.0
2005-11-04 01:52:00,0.67424,0.67427,0.67421,0.67427,150900000.0
2005-11-04 01:53:00,0.67428,0.67442,0.67428,0.6744,156900003.0
2005-11-04 01:54:00,0.67438,0.6745,0.67432,0.6745,164099999.0
2005-11-04 01:55:00,0.6745,0.67458,0.67444,0.67444,80800002.0
2005-11-04 01:56:00,0.67437,0.67444,0.67436,0.67438,138300001.0
2005-11-04 01:57:00,0.67439,0.67453,0.67439,0.67453,49399999.0
2005-11-04 01:58:00,0.67456,0.67456,0.67448,0.67448,237300000.0
2005-11-04 01:59:00,0.67449,0.6745,0.67446,0.6745,106200000.0
2005-11-04 02:00:00,0.67448,0.67451,0.67443,0.67443,201899997.0
2005-11-04 02:01:00,0.67449,0.67449,0.67439,0.67445,140900001.0
2005-11-04 02:02:00,0.6744,0.67443,0.67437,0.67442,184000001.0
2005-11-04 02:03:00,0.67436,0.67442,0.67428,0.67428,107600003.0
2005-11-04 02:04:00,0.67433,0.67441,0.6743,0.67441,53500002.0
2005-11-04 02:05:00,0.67444,0.67444,0.67435,0.6744,170700002.0
2005-11-04 02:06:00,0.6744,0.67457,0.6744,0.67456,124400002.0
2005-11-04 02:07:00,0.67462,0.67462,0.67454,0.67457,196800001.0
2005-11-04 02:08:00,0.67456,0.67456,0.6745,0.6745,187000002.0
2005-11-04 02:09:00,0.67458,0.67461,0.67454,0.67454,49600000.0
2005-11-04 02:10:00,0.67451,0.67452,0.67444,0.67444,74100000.0
2005-11-04 02:11:00,0.67447,0.67448,0.67447,0.67448,51000001.0
2005-11-04 02:12:00,0.67448,0.67448,0.67444,0.67444,103399998.0
2005-11-04 02:13:00,0.67445,0.67453,0.67445,0.67453,94300000.0
2005-11-04 02:14:00,0.67447,0.67453,0.67447,0.67448,95699999.0
2005-11-04 02:15:00,0.67447,0.67455,0.67446,0.67454,197199998.0
2005-11-04 02:16:00,0.67455,0.67457,0.6745,0.6745,190100004.0
2005-11-04 02:17:00,0.67452,0.67455,0.67452,0.67452,269000000.0
2005-11-04 02:18:00,0.67452,0.67453,0.67452,0.67453,38300001.0
2005-11-04 02:19:00,0.67455,0.67455,0.67449,0.67451,97900001.0
2005-11-04 02:20:00,0.67449,0.67455,0.67448,0.67453,109400000.0
2005-11-04 02:21:00,0.67452,0.6746,0.67452,0.67453,118900001.0
2005-11-04 02:22:00,0.67453,0.67465,0.67453,0.67465,43600000.0
2005-11-04 02:23:00,0.67466,0.67467,0.6746,0.6746,73299998.0
2005-11-04 02:24:00,0.67459,0.67463,0.67455,0.67463,45500001.0
2005-11-04 02:25:00,0.67464,0.67465,0.67458,0.67464,89499999.0
2005-11-04 02:26:00,0.67465,0.67465,0.67463,0.67463,116300000.0
2005-11-04 02:27:00,0.6746,0.67465,0.6746,0.6746,131599999.0
2005-11-04 02:28:00,0.67463,0.67465,0.6746,0.6746,216100003.0
2005-11-04 02:29:00,0.67463,0.67465,0.6746,0.67465,95400001.0
2005-11-04 02:30:00,0.67462,0.67467,0.67462,0.67463,71399998.0
2005-11-04 02:31:00,0.67458,0.67472,0.67455,0.67463,291100001.0
2005-11-04 02:32:00,0.67463,0.67463,0.67455,0.67457,103999998.0
2005-11-04 02:33:00,0.67458,0.67464,0.67458,0.6746,100800000.0
2005-11-04 02:34:00,0.67456,0.6747,0.67456,0.6747,97400000.0
2005-11-04 02:35:00,0.67475,0.67475,0.67475,0.67475,9700000.0
2005-11-04 02:36:00,0.67461,0.67467,0.67458,0.67463,149999999.0
2005-11-04 02:37:00,0.67467,0.67478,0.67467,0.67475,75600000.0
2005-11-04 02:38:00,0.67475,0.67475,0.6747,0.67473,84700001.0
2005-11-04 02:39:00,0.67474,0.67476,0.6747,0.6747,56800000.0
2005-11-04 02:40:00,0.6748,0.67489,0.6748,0.67487,123899999.0
2005-11-04 02:41:00,0.67478,0.6749,0.67478,0.67482,148000002.0
2005-11-04 02:42:00,0.67475,0.67488,0.67473,0.67488,109799999.0
2005-11-04 02:43:00,0.67488,0.67491,0.67486,0.6749,132099998.0
2005-11-04 02:44:00,0.67492,0.67494,0.67488,0.67488,64400000.0
2005-11-04 02:45:00,0.67485,0.67486,0.67482,0.67486,47200001.0
2005-11-04 02:46:00,0.67492,0.67495,0.67482,0.67486,72700002.0
2005-11-04 02:47:00,0.67485,0.67485,0.67475,0.67475,139300002.0
2005-11-04 02:48:00,0.67477,0.67477,0.67475,0.67475,90799999.0
2005-11-04 02:49:00,0.67482,0.67486,0.67482,0.67486,44800000.0
2005-11-04 02:50:00,0.67484,0.67491,0.67483,0.67486,126199998.0
2005-11-04 02:51:00,0.67483,0.67488,0.67483,0.67488,105500001.0
2005-11-04 02:52:00,0.67486,0.67487,0.6748,0.67487,186599999.0
2005-11-04 02:53:00,0.67488,0.67488,0.6748,0.67482,79799997.0
2005-11-04 02:54:00,0.67479,0.67479,0.67468,0.67468,216199998.0
2005-11-04 02:55:00,0.6747,0.67483,0.6747,0.67475,107499999.0
2005-11-04 02:56:00,0.67471,0.67471,0.67458,0.67465,146499999.0
2005-11-04 02:57:00,0.67459,0.67467,0.67459,0.67467,53499999.0
2005-11-04 02:58:00,0.67461,0.67461,0.67449,0.67457,125300000.0
2005-11-04 02:59:00,0.67455,0.67461,0.67454,0.67461,79000002.0
2005-11-04 03:00:00,0.67462,0.67462,0.67461,0.67461,23100000.0
2005-11-04 03:01:00,0.6746,0.67463,0.67458,0.67459,107800000.0
2005-11-04 03:02:00,0.67461,0.67461,0.67456,0.67458,74399999.0
2005-11-04 03:03:00,0.67453,0.6746,0.67453,0.6746,143000000.0
2005-11-04 03:04:00,0.67461,0.67461,0.67452,0.67454,223800000.0
2005-11-04 03:05:00,0.67456,0.67459,0.67451,0.67453,126600001.0
2005-11-04 03:06:00,0.67454,0.67467,0.67448,0.67467,157699998.0
2005-11-04 03:07:00,0.67462,0.67464,0.67457,0.67464,159700003.0
2005-11-04 03:08:00,0.67457,0.6746,0.67455,0.67455,231999995.0
2005-11-04 03:09:00,0.67461,0.67461,0.67451,0.67451,115699998.0
2005-11-04 03:10:00,0.67457,0.6746,0.67449,0.6745,169499995.0
2005-11-04 03:11:00,0.67445,0.67451,0.67445,0.6745,31800000.0
2005-11-04 03:12:00,0.67457,0.67457,0.6744,0.67446,188999998.0
2005-11-04 03:13:00,0.67451,0.67454,0.67448,0.67448,222700000.0
2005-11-04 03:14:00,0.67444,0.67444,0.67438,0.67438,62599998.0
2005-11-04 03:15:00,0.67441,0.67441,0.67439,0.67439,22200000.0
2005-11-04 03:16:00,0.67446,0.67446,0.67431,0.67441,212900005.0
2005-11-04 03:17:00,0.67451,0.67468,0.67451,0.67467,165400004.0
2005-11-04 03:18:00,0.67466,0.67468,0.67448,0.67462,159700002.0
2005-11-04 03:19:00,0.67467,0.67468,0.67467,0.67468,87899999.0
2005-11-04 03:20:00,0.67472,0.67472,0.67468,0.67468,39799999.0
2005-11-04 03:21:00,0.67468,0.67474,0.67468,0.67474,25400001.0
2005-11-04 03:22:00,0.67463,0.67463,0.67448,0.6745,110800000.0
2005-11-04 03:23:00,0.67447,0.67449,0.67439,0.67445,128799999.0
2005-11-04 03:24:00,0.6745,0.6745,0.6745,0.6745,11200000.0
2005-11-04 03:25:00,0.67447,0.67447,0.67447,0.67447,27100000.0
2005-11-04 03:26:00,0.67443,0.67447,0.6743,0.67447,171899997.0
2005-11-04 03:27:00,0.6745,0.6745,0.6745,0.6745,5600000.0
2005-11-04 03:28:00,0.67445,0.67446,0.6744,0.67444,160200004.0
2005-11-04 03:29:00,0.67449,0.67449,0.67445,0.67449,70200000.0
2005-11-04 03:30:00,0.67451,0.67466,0.67451,0.67466,74800001.0
2005-11-04 03:31:00,0.67474,0.67475,0.67452,0.67452,112300005.0
2005-11-04 03:32:00,0.67453,0.67464,0.67443,0.67452,98300000.0
2005-11-04 03:33:00,0.67444,0.67453,0.67444,0.67445,166200000.0
2005-11-04 03:34:00,0.67449,0.67451,0.67441,0.67451,210700003.0
2005-11-04 03:35:00,0.67452,0.67455,0.67449,0.67455,104000001.0
2005-11-04 03:36:00,0.67454,0.67458,0.67453,0.67457,168599998.0
2005-11-04 03:37:00,0.67456,0.67462,0.67455,0.67455,129100001.0
2005-11-04 03:38:00,0.67453,0.67453,0.6745,0.6745,145500002.0
2005-11-04 03:39:00,0.6745,0.67455,0.6745,0.67455,17300000.0
2005-11-04 03:40:00,0.67452,0.67455,0.67448,0.67455,196199999.0
2005-11-04 03:41:00,0.67455,0.67455,0.67455,0.67455,50400000.0
2005-11-04 03:42:00,0.67454,0.67454,0.67448,0.6745,125600000.0
2005-11-04 03:43:00,0.6745,0.6745,0.6745,0.6745,67999999.0
2005-11-04 03:44:00,0.67452,0.67452,0.67452,0.67452,34199999.0
2005-11-04 03:45:00,0.67458,0.67458,0.67452,0.67453,196400003.0
2005-11-04 03:46:00,0.67445,0.67445,0.67444,0.67444,15900000.0
2005-11-04 03:47:00,0.67443,0.67443,0.67437,0.6744,87800002.0
2005-11-04 03:48:00,0.67442,0.67448,0.67442,0.67448,18400000.0
2005-11-04 03:49:00,0.67446,0.67447,0.67438,0.67443,149500002.0
2005-11-04 03:50:00,0.67439,0.67441,0.67431,0.67437,250400001.0
2005-11-04 03:51:00,0.67436,0.67442,0.67435,0.6744,156599998.0
2005-11-04 03:52:00,0.67436,0.67442,0.67436,0.67442,206300004.0
2005-11-04 03:53:00,0.67448,0.67448,0.67443,0.67443,87699999.0
2005-11-04 03:54:00,0.67445,0.67445,0.67434,0.67436,145600003.0
2005-11-04 03:55:00,0.67433,0.67436,0.67431,0.67436,48700000.0
2005-11-04 03:56:00,0.6744,0.67441,0.67429,0.67429,111700000.0
2005-11-04 03:57:00,0.67434,0.67451,0.67434,0.67447,99500000.0
2005-11-04 03:58:00,0.67445,0.67453,0.67445,0.67447,179099999.0
2005-11-04 03:59:00,0.67446,0.67451,0.67445,0.6745,111599995.0
2005-11-04 04:00:00,0.67452,0.67452,0.67446,0.67446,191099996.0
2005-11-04 04:01:00,0.67444,0.6745,0.67444,0.6745,134999999.0
2005-11-04 04:02:00,0.67448,0.67454,0.67446,0.67447,179199998.0
2005-11-04 04:03:00,0.67452,0.67454,0.67446,0.67448,221499998.0
2005-11-04 04:04:00,0.67451,0.67453,0.67448,0.67448,170000004.0
2005-11-04 04:05:00,0.6745,0.67457,0.67445,0.67457,108400001.0
2005-11-04 04:06:00,0.67453,0.67453,0.67453,0.67453,50400002.0
2005-11-04 04:07:00,0.67455,0.67455,0.67455,0.67455,36700001.0
2005-11-04 04:08:00,0.67459,0.67459,0.67458,0.67458,87599998.0
2005-11-04 04:09:00,0.67469,0.67475,0.67467,0.67467,43000001.0
2005-11-04 04:10:00,0.67465,0.67471,0.67461,0.67466,294900001.0
2005-11-04 04:11:00,0.67463,0.67469,0.67458,0.6746,152799997.0
2005-11-04 04:12:00,0.67467,0.67468,0.67463,0.67463,119700003.0
2005-11-04 04:13:00,0.67464,0.67468,0.67464,0.67468,99099996.0
2005-11-04 04:14:00,0.67467,0.67467,0.67465,0.67465,33700001.0
2005-11-04 04:15:00,0.67475,0.67483,0.6747,0.6747,142900000.0
2005-11-04 04:16:00,0.67469,0.67488,0.67469,0.67471,221799995.0
2005-11-04 04:17:00,0.67494,0.67498,0.67474,0.67482,162900002.0
2005-11-04 04:18:00,0.67489,0.67491,0.67489,0.67491,31000000.0
2005-11-04 04:19:00,0.67491,0.67492,0.67479,0.67479,247799996.0
2005-11-04 04:20:00,0.67481,0.67492,0.67481,0.67488,131399999.0
2005-11-04 04:21:00,0.67487,0.67487,0.67475,0.67476,152200002.0
2005-11-04 04:22:00,0.67475,0.67483,0.67473,0.67473,133400001.0
2005-11-04 04:23:00,0.67476,0.67484,0.67476,0.67484,19900000.0
2005-11-04 04:24:00,0.6747,0.6747,0.6746,0.67465,110999999.0
2005-11-04 04:25:00,0.67464,0.67473,0.67463,0.67473,105100001.0
2005-11-04 04:26:00,0.67467,0.67473,0.67467,0.67471,113100002.0
2005-11-04 04:27:00,0.67471,0.67474,0.67468,0.67474,91200003.0
2005-11-04 04:28:00,0.67472,0.67475,0.67468,0.67471,139799998.0
2005-11-04 04:29:00,0.67465,0.67465,0.67465,0.67465,8000000.0
2005-11-04 04:30:00,0.67466,0.67479,0.67466,0.67473,129499999.0
2005-11-04 04:31:00,0.67471,0.67471,0.67464,0.67468,94699999.0
2005-11-04 04:32:00,0.67472,0.67472,0.6747,0.67472,62200000.0
2005-11-04 04:33:00,0.67475,0.67475,0.67475,0.67475,8000000.0
2005-11-04 04:34:00,0.67473,0.67473,0.67468,0.67468,139199998.0
2005-11-04 04:35:00,0.6747,0.6747,0.67467,0.67467,63900001.0
2005-11-04 04:36:00,0.67435,0.67446,0.67422,0.67443,177300000.0
2005-11-04 04:37:00,0.67466,0.6747,0.67465,0.67465,59400001.0
2005-11-04 04:38:00,0.67464,0.67465,0.67459,0.67465,79700001.0
2005-11-04 04:39:00,0.67459,0.6747,0.67457,0.67465,249900001.0
2005-11-04 04:40:00,0.6747,0.6747,0.67468,0.67468,62200001.0
2005-11-04 04:41:00,0.6747,0.6747,0.67467,0.67468,49100000.0
2005-11-04 04:42:00,0.67472,0.67472,0.67465,0.6747,86799998.0
2005-11-04 04:43:00,0.67464,0.67464,0.67457,0.67461,194199998.0
2005-11-04 04:44:00,0.6746,0.67467,0.6746,0.67467,122100000.0
2005-11-04 04:45:00,0.67461,0.67468,0.67461,0.67463,136000001.0
2005-11-04 04:46:00,0.67464,0.67466,0.67464,0.67466,68799997.0
2005-11-04 04:47:00,0.67466,0.67468,0.67464,0.67468,69400000.0
2005-11-04 04:48:00,0.6747,0.6747,0.67467,0.67467,13100000.0
2005-11-04 04:49:00,0.67471,0.6748,0.67471,0.67472,125000000.0
2005-11-04 04:50:00,0.67473,0.67473,0.67466,0.67467,88700001.0
2005-11-04 04:51:00,0.67471,0.67473,0.67471,0.67473,47099998.0
2005-11-04 04:52:00,0.67477,0.6748,0.67477,0.6748,20700000.0
2005-11-04 04:53:00,0.6748,0.67482,0.67473,0.67476,133900001.0
2005-11-04 04:54:00,0.67477,0.67486,0.67477,0.67483,160900002.0
2005-11-04 04:55:00,0.67481,0.67485,0.67479,0.67479,64500001.0
2005-11-04 04:56:00,0.67477,0.67483,0.67477,0.67483,71800002.0
2005-11-04 04:57:00,0.67477,0.67483,0.67477,0.67483,16200000.0
2005-11-04 04:58:00,0.67477,0.67484,0.67477,0.67484,64299999.0
2005-11-04 04:59:00,0.67443,0.67458,0.67431,0.6745,276799999.0
2005-11-04 05:00:00,0.6748,0.67484,0.6748,0.6748,125399999.0
2005-11-04 05:01:00,0.67452,0.67457,0.67434,0.67448,108500003.0
2005-11-04 05:02:00,0.67478,0.67478,0.67478,0.67478,45600000.0
2005-11-04 05:03:00,0.67485,0.67489,0.67483,0.67483,182599998.0
2005-11-04 05:04:00,0.67485,0.67491,0.67485,0.67491,79400000.0
2005-11-04 05:05:00,0.6749,0.67491,0.67485,0.67491,82700002.0
2005-11-04 05:06:00,0.67492,0.67492,0.67491,0.67491,56400001.0
2005-11-04 05:07:00,0.6749,0.6749,0.67489,0.67489,75400000.0
2005-11-04 05:08:00,0.67487,0.67489,0.67485,0.67485,77699998.0
2005-11-04 05:09:00,0.67483,0.67493,0.67483,0.67493,82000000.0
2005-11-04 05:10:00,0.67489,0.67495,0.67488,0.67488,174700002.0
2005-11-04 05:11:00,0.67489,0.67495,0.67489,0.6749,89300001.0
2005-11-04 05:12:00,0.67496,0.67496,0.6749,0.6749,18000000.0
2005-11-04 05:13:00,0.67489,0.67491,0.67485,0.6749,142900002.0
2005-11-04 05:14:00,0.67492,0.67496,0.6749,0.67492,145600001.0
2005-11-04 05:15:00,0.67493,0.67493,0.67492,0.67492,1600000.0
2005-11-04 05:16:00,0.67493,0.67496,0.67485,0.67496,112400002.0
2005-11-04 05:17:00,0.67492,0.67499,0.67488,0.67498,189899993.0
2005-11-04 05:18:00,0.67488,0.67492,0.67485,0.67485,164799998.0
2005-11-04 05:19:00,0.67487,0.6749,0.67485,0.67485,95099999.0
2005-11-04 05:20:00,0.67458,0.67462,0.6745,0.67451,178400002.0
2005-11-04 05:21:00,0.6749,0.6749,0.67485,0.67485,12700000.0
2005-11-04 05:22:00,0.67487,0.67488,0.67483,0.67484,168600002.0
2005-11-04 05:23:00,0.67485,0.67493,0.67485,0.67493,105899998.0
2005-11-04 05:24:00,0.67489,0.67492,0.67485,0.67485,107200002.0
2005-11-04 05:25:00,0.67487,0.67487,0.67487,0.67487,39100000.0
2005-11-04 05:26:00,0.67438,0.6746,0.67434,0.6746,104100000.0
2005-11-04 05:27:00,0.67485,0.67486,0.67485,0.67486,62400002.0
2005-11-04 05:28:00,0.67489,0.67496,0.67489,0.67491,145899997.0
2005-11-04 05:29:00,0.67472,0.67481,0.67452,0.67452,130300001.0
2005-11-04 05:30:00,0.67491,0.67492,0.67485,0.67485,42200001.0
2005-11-04 05:31:00,0.67489,0.67494,0.67489,0.67494,22200000.0
2005-11-04 05:32:00,0.67493,0.67494,0.67486,0.67492,171599999.0
2005-11-04 05:33:00,0.67496,0.67496,0.67482,0.67483,164500005.0
2005-11-04 05:34:00,0.6748,0.67485,0.6748,0.67482,35200000.0
2005-11-04 05:35:00,0.67485,0.67485,0.67483,0.67485,47000000.0
2005-11-04 05:36:00,0.67483,0.67483,0.67483,0.67483,24700001.0
2005-11-04 05:37:00,0.67482,0.67482,0.67477,0.6748,96500003.0
2005-11-04 05:38:00,0.67477,0.6748,0.6747,0.67475,47200000.0
2005-11-04 05:39:00,0.67476,0.67478,0.67474,0.67474,116900002.0
2005-11-04 05:40:00,0.67469,0.67486,0.67469,0.67485,105199999.0
2005-11-04 05:41:00,0.67483,0.67484,0.6748,0.67484,93500002.0
2005-11-04 05:42:00,0.67482,0.67483,0.67481,0.67482,80999998.0
2005-11-04 05:43:00,0.67484,0.67484,0.67478,0.67478,46200000.0
2005-11-04 05:44:00,0.67485,0.67485,0.67482,0.67485,149200004.0
2005-11-04 05:45:00,0.6748,0.6748,0.67473,0.67473,66000001.0
2005-11-04 05:46:00,0.67483,0.6749,0.67481,0.67488,257100004.0
2005-11-04 05:47:00,0.67487,0.67506,0.67487,0.67503,190199997.0
2005-11-04 05:48:00,0.6751,0.67514,0.67503,0.67513,125500002.0
2005-11-04 05:49:00,0.67513,0.67513,0.67495,0.67495,109600002.0
2005-11-04 05:50:00,0.67498,0.67507,0.67494,0.67494,196200001.0
2005-11-04 05:51:00,0.67501,0.67504,0.67496,0.675,258299997.0
2005-11-04 05:52:00,0.67494,0.67497,0.67485,0.67495,225699998.0
2005-11-04 05:53:00,0.67494,0.67498,0.67489,0.67489,116300001.0
2005-11-04 05:54:00,0.67491,0.67493,0.67491,0.67491,114499999.0
2005-11-04 05:55:00,0.67497,0.67501,0.67496,0.675,86100001.0
2005-11-04 05:56:00,0.67506,0.67513,0.67502,0.6751,121699998.0
2005-11-04 05:57:00,0.67509,0.67522,0.67509,0.67522,97299999.0
2005-11-04 05:58:00,0.67522,0.67522,0.67514,0.67517,105600001.0
2005-11-04 05:59:00,0.67519,0.67522,0.67514,0.67518,219900002.0
2005-11-04 06:00:00,0.67524,0.67526,0.6752,0.67526,186499998.0
2005-11-04 06:01:00,0.67527,0.67529,0.67521,0.67521,125199999.0
2005-11-04 06:02:00,0.67521,0.67524,0.67518,0.67524,167700004.0
2005-11-04 06:03:00,0.67507,0.67509,0.6748,0.67481,171000001.0
2005-11-04 06:04:00,0.6752,0.67523,0.67517,0.6752,155700000.0
2005-11-04 06:05:00,0.67521,0.67522,0.67521,0.67522,64600000.0
2005-11-04 06:06:00,0.67514,0.67522,0.67514,0.67521,151900003.0
2005-11-04 06:07:00,0.67525,0.67525,0.6752,0.67525,76399999.0
2005-11-04 06:08:00,0.67525,0.67525,0.67525,0.67525,16700001.0
2005-11-04 06:09:00,0.67523,0.67524,0.67515,0.67524,197699997.0
2005-11-04 06:10:00,0.67523,0.67524,0.67518,0.67524,93999998.0
2005-11-04 06:11:00,0.67523,0.67523,0.67519,0.67519,9600000.0
2005-11-04 06:12:00,0.6751,0.67515,0.67508,0.6751,231100000.0
2005-11-04 06:13:00,0.67514,0.67526,0.67508,0.67522,118500000.0
2005-11-04 06:14:00,0.67517,0.67528,0.67517,0.67525,158900003.0
2005-11-04 06:15:00,0.6752,0.67525,0.67518,0.67525,142000000.0
2005-11-04 06:16:00,0.6752,0.67522,0.67513,0.6752,205799999.0
2005-11-04 06:17:00,0.67518,0.67524,0.67516,0.67518,222199999.0
2005-11-04 06:18:00,0.67522,0.67522,0.67518,0.67521,68500001.0
2005-11-04 06:19:00,0.67527,0.67527,0.67522,0.67523,53400000.0
2005-11-04 06:20:00,0.67519,0.67523,0.67519,0.67519,188499997.0
2005-11-04 06:21:00,0.67525,0.67536,0.67525,0.67532,91599999.0
2005-11-04 06:22:00,0.6753,0.67537,0.67527,0.67527,180199999.0
2005-11-04 06:23:00,0.67524,0.67527,0.67521,0.67523,105200004.0
2005-11-04 06:24:00,0.67518,0.67529,0.67518,0.67525,201999997.0
2005-11-04 06:25:00,0.6752,0.67527,0.6752,0.67522,74200001.0
2005-11-04 06:26:00,0.67518,0.67524,0.67518,0.67522,78300000.0
2005-11-04 06:27:00,0.6752,0.67527,0.6752,0.6752,161700000.0
2005-11-04 06:28:00,0.67523,0.67531,0.67517,0.67517,201099995.0
2005-11-04 06:29:00,0.67517,0.67521,0.67517,0.67517,179799996.0
2005-11-04 06:30:00,0.67516,0.67517,0.6751,0.67516,129100002.0
2005-11-04 06:31:00,0.67515,0.67522,0.67515,0.6752,124399996.0
2005-11-04 06:32:00,0.67518,0.67525,0.67517,0.67518,259700000.0
2005-11-04 06:33:00,0.67517,0.67519,0.67512,0.67519,92500001.0
2005-11-04 06:34:00,0.67516,0.67517,0.67516,0.67517,25099999.0
2005-11-04 06:35:00,0.67515,0.67515,0.67515,0.67515,22299999.0
2005-11-04 06:36:00,0.67511,0.67514,0.67507,0.67512,155299995.0
2005-11-04 06:37:00,0.67516,0.67517,0.67509,0.67517,157199999.0
2005-11-04 06:38:00,0.67511,0.67512,0.67511,0.67512,52700000.0
2005-11-04 06:39:00,0.67508,0.67508,0.67501,0.67501,36300000.0
2005-11-04 06:40:00,0.67507,0.67513,0.67505,0.67509,167500000.0
2005-11-04 06:41:00,0.67507,0.67518,0.67507,0.67512,176499998.0
2005-11-04 06:42:00,0.67509,0.67511,0.67502,0.6751,222700005.0
2005-11-04 06:43:00,0.67507,0.67511,0.67506,0.6751,76400002.0
2005-11-04 06:44:00,0.67515,0.67515,0.6751,0.67514,227699996.0
2005-11-04 06:45:00,0.67525,0.67527,0.67519,0.67519,206599999.0
2005-11-04 06:46:00,0.67522,0.67533,0.67522,0.67522,268699998.0
2005-11-04 06:47:00,0.67517,0.67517,0.6751,0.6751,131200000.0
2005-11-04 06:48:00,0.67506,0.67509,0.67503,0.67509,55100000.0
2005-11-04 06:49:00,0.6751,0.6751,0.6751,0.6751,87400000.0
2005-11-04 06:50:00,0.67504,0.67508,0.67504,0.67508,31100001.0
2005-11-04 06:51:00,0.67505,0.67505,0.675,0.675,43899998.0
2005-11-04 06:52:00,0.67502,0.67511,0.67502,0.67511,74899997.0
2005-11-04 06:53:00,0.67513,0.67513,0.67505,0.67505,68300001.0
2005-11-04 06:54:00,0.67505,0.67505,0.67504,0.67504,29500001.0
2005-11-04 06:55:00,0.67505,0.67505,0.67499,0.67499,18800000.0
2005-11-04 06:56:00,0.67497,0.67508,0.67497,0.67505,212099998.0
2005-11-04 06:57:00,0.67509,0.67514,0.67507,0.6751,125099999.0
2005-11-04 06:58:00,0.67507,0.67508,0.67498,0.67502,219900004.0
2005-11-04 06:59:00,0.67505,0.6751,0.67505,0.6751,58500002.0
2005-11-04 07:00:00,0.67505,0.6751,0.67505,0.6751,82200001.0
2005-11-04 07:01:00,0.67507,0.6751,0.67507,0.67507,131399998.0
2005-11-04 07:02:00,0.67504,0.67506,0.67499,0.67499,159799996.0
2005-11-04 07:03:00,0.67502,0.67505,0.67502,0.67505,50599998.0
2005-11-04 07:04:00,0.67502,0.67508,0.67502,0.67508,27900000.0
2005-11-04 07:05:00,0.67502,0.67506,0.67502,0.67503,75699999.0
2005-11-04 07:06:00,0.67501,0.67507,0.675,0.67503,163799998.0
2005-11-04 07:07:00,0.67504,0.6751,0.67504,0.6751,176300005.0
2005-11-04 07:08:00,0.67506,0.67507,0.67503,0.67503,58000001.0
2005-11-04 07:09:00,0.67504,0.67508,0.67504,0.67508,63099998.0
2005-11-04 07:10:00,0.67507,0.67509,0.67504,0.67507,161499994.0
2005-11-04 07:11:00,0.67508,0.67508,0.67501,0.67502,109999998.0
2005-11-04 07:12:00,0.67499,0.67499,0.67492,0.67497,51800001.0
2005-11-04 07:13:00,0.67493,0.67498,0.67493,0.67495,83100001.0
2005-11-04 07:14:00,0.6749,0.67493,0.67446,0.67456,93699997.0
2005-11-04 07:15:00,0.67478,0.6748,0.6745,0.67454,139799998.0
2005-11-04 07:16:00,0.67495,0.67499,0.67494,0.67495,89800000.0
2005-11-04 07:17:00,0.67494,0.67496,0.67494,0.67496,107699999.0
2005-11-04 07:18:00,0.67493,0.67493,0.67487,0.67487,43200000.0
2005-11-04 07:19:00,0.67487,0.67492,0.67487,0.67488,151200004.0
2005-11-04 07:20:00,0.67488,0.6749,0.67485,0.67485,199699997.0
2005-11-04 07:21:00,0.6749,0.6749,0.67488,0.67488,59500001.0
2005-11-04 07:22:00,0.6749,0.67493,0.67486,0.67489,134300001.0
2005-11-04 07:23:00,0.67486,0.6749,0.67482,0.67482,178299999.0
2005-11-04 07:24:00,0.67491,0.67492,0.67488,0.67488,114400003.0
2005-11-04 07:25:00,0.6749,0.67493,0.6749,0.67493,15700000.0
2005-11-04 07:26:00,0.67494,0.67494,0.6749,0.6749,80599998.0
2005-11-04 07:27:00,0.67489,0.6749,0.67475,0.6749,196199999.0
2005-11-04 07:28:00,0.67487,0.67499,0.67487,0.67492,246400001.0
2005-11-04 07:29:00,0.6749,0.6749,0.67485,0.6749,125299999.0
2005-11-04 07:30:00,0.67486,0.67486,0.67479,0.6748,186599998.0
2005-11-04 07:31:00,0.67481,0.67481,0.67474,0.67478,162099998.0
2005-11-04 07:32:00,0.67432,0.67464,0.67432,0.67448,155699997.0
2005-11-04 07:33:00,0.6748,0.6748,0.67478,0.67478,120599996.0
2005-11-04 07:34:00,0.67475,0.6748,0.67475,0.6748,142499996.0
2005-11-04 07:35:00,0.67482,0.67485,0.6748,0.67483,151799999.0
2005-11-04 07:36:00,0.67483,0.67483,0.6748,0.6748,38300000.0
2005-11-04 07:37:00,0.67482,0.67487,0.67482,0.67485,211099998.0
2005-11-04 07:38:00,0.67485,0.67488,0.67481,0.67488,193700001.0
2005-11-04 07:39:00,0.6749,0.675,0.6749,0.67497,100699999.0
2005-11-04 07:40:00,0.67492,0.67492,0.67483,0.67485,205500001.0
2005-11-04 07:41:00,0.67488,0.67496,0.67488,0.67492,141199998.0
2005-11-04 07:42:00,0.67493,0.67495,0.67493,0.67493,78100002.0
2005-11-04 07:43:00,0.67489,0.67498,0.67489,0.67496,151699998.0
2005-11-04 07:44:00,0.67493,0.67493,0.6749,0.6749,52600001.0
2005-11-04 07:45:00,0.67487,0.67496,0.67487,0.67494,175999999.0
2005-11-04 07:46:00,0.67497,0.67504,0.67492,0.67492,152900001.0
2005-11-04 07:47:00,0.67503,0.67511,0.67499,0.6751,136600000.0
2005-11-04 07:48:00,0.67508,0.67508,0.67501,0.67505,186600000.0
2005-11-04 07:49:00,0.675,0.675,0.675,0.675,41499998.0
2005-11-04 07:50:00,0.67498,0.67498,0.6749,0.67498,138000000.0
2005-11-04 07:51:00,0.67495,0.67502,0.67495,0.67497,143499998.0
2005-11-04 07:52:00,0.67502,0.67502,0.675,0.675,27000000.0
2005-11-04 07:53:00,0.67507,0.67507,0.67495,0.67504,160600002.0
2005-11-04 07:54:00,0.67502,0.67502,0.67499,0.67499,125099999.0
2005-11-04 07:55:00,0.675,0.675,0.675,0.675,500000.0
2005-11-04 07:56:00,0.67495,0.675,0.67495,0.675,125400000.0
2005-11-04 07:57:00,0.67497,0.675,0.67497,0.675,35099999.0
2005-11-04 07:58:00,0.67499,0.67499,0.6749,0.67493,171600000.0
2005-11-04 07:59:00,0.67497,0.67498,0.6749,0.67498,134899997.0
2005-11-04 08:00:00,0.67492,0.67493,0.67482,0.67484,213400000.0
2005-11-04 08:01:00,0.67487,0.67487,0.67483,0.67486,45499998.0
2005-11-04 08:02:00,0.67489,0.67494,0.67481,0.67488,209400001.0
2005-11-04 08:03:00,0.67486,0.67487,0.6748,0.67487,125199999.0
2005-11-04 08:04:00,0.67482,0.67483,0.67479,0.67483,44600001.0
2005-11-04 08:05:00,0.67483,0.67485,0.67483,0.67485,19100001.0
2005-11-04 08:06:00,0.67489,0.6749,0.67484,0.67484,130600000.0
2005-11-04 08:07:00,0.67484,0.67495,0.67484,0.67494,86200001.0
2005-11-04 08:08:00,0.67495,0.67502,0.67495,0.675,95500001.0
2005-11-04 08:09:00,0.67499,0.67501,0.67496,0.67499,116600000.0
2005-11-04 08:10:00,0.67509,0.67514,0.67507,0.67512,79200000.0
2005-11-04 08:11:00,0.67512,0.67523,0.67508,0.67523,155400004.0
2005-11-04 08:12:00,0.67529,0.67538,0.67527,0.67538,166199998.0
2005-11-04 08:13:00,0.67541,0.67541,0.67534,0.67534,86900000.0
2005-11-04 08:14:00,0.67545,0.67551,0.67545,0.67547,164100001.0
2005-11-04 08:15:00,0.67557,0.67566,0.67552,0.67556,65400001.0
2005-11-04 08:16:00,0.67566,0.67589,0.67566,0.67572,176699999.0
2005-11-04 08:17:00,0.67572,0.67574,0.67567,0.67567,112200000.0
2005-11-04 08:18:00,0.67557,0.67565,0.67554,0.6756,141800000.0
2005-11-04 08:19:00,0.67556,0.67563,0.67556,0.67563,147399998.0
2005-11-04 08:20:00,0.67559,0.67567,0.67557,0.6756,172100005.0
2005-11-04 08:21:00,0.67558,0.67566,0.67557,0.67557,24200000.0
2005-11-04 08:22:00,0.67557,0.67557,0.67547,0.67551,24000000.0
2005-11-04 08:23:00,0.67546,0.6755,0.67546,0.67547,103000003.0
2005-11-04 08:24:00,0.67542,0.67546,0.67542,0.67545,128400000.0
2005-11-04 08:25:00,0.67539,0.67543,0.67534,0.67537,183000002.0
2005-11-04 08:26:00,0.67539,0.67542,0.67534,0.67536,183599999.0
2005-11-04 08:27:00,0.6754,0.67548,0.67537,0.67542,142500003.0
2005-11-04 08:28:00,0.67538,0.67543,0.67538,0.67543,75399999.0
2005-11-04 08:29:00,0.67548,0.67549,0.67541,0.67541,149900000.0
2005-11-04 08:30:00,0.67543,0.67549,0.67543,0.67549,147800001.0
2005-11-04 08:31:00,0.67547,0.67553,0.67544,0.67547,72200001.0
2005-11-04 08:32:00,0.67546,0.67553,0.67546,0.67553,143300002.0
2005-11-04 08:33:00,0.67556,0.67559,0.67555,0.67558,102899999.0
2005-11-04 08:34:00,0.67557,0.6756,0.67555,0.6756,63000001.0
2005-11-04 08:35:00,0.67558,0.67558,0.67557,0.67557,5600000.0
2005-11-04 08:36:00,0.67558,0.67561,0.67558,0.67561,67400000.0
2005-11-04 08:37:00,0.67561,0.67568,0.67558,0.67568,38900000.0
2005-11-04 08:38:00,0.67561,0.6757,0.67555,0.67568,117499999.0
2005-11-04 08:39:00,0.67564,0.67568,0.67561,0.67565,100000001.0
2005-11-04 08:40:00,0.67555,0.6756,0.67552,0.6756,112699997.0
2005-11-04 08:41:00,0.6756,0.67565,0.6756,0.67565,87100001.0
2005-11-04 08:42:00,0.67565,0.67571,0.67563,0.6757,118800001.0
2005-11-04 08:43:00,0.67565,0.67566,0.67556,0.67556,101399999.0
2005-11-04 08:44:00,0.67556,0.67564,0.67553,0.67562,104099999.0
2005-11-04 08:45:00,0.67554,0.67554,0.67548,0.67548,31900000.0
2005-11-04 08:46:00,0.67541,0.6755,0.67541,0.6755,113199999.0
2005-11-04 08:47:00,0.6755,0.6756,0.6755,0.67558,184500000.0
2005-11-04 08:48:00,0.67556,0.67556,0.6755,0.67555,89400001.0
2005-11-04 08:49:00,0.67555,0.67558,0.67552,0.67555,113099999.0
2005-11-04 08:50:00,0.67557,0.67557,0.67553,0.67553,28200001.0
2005-11-04 08:51:00,0.67549,0.67549,0.67544,0.67546,147300000.0
2005-11-04 08:52:00,0.67541,0.67545,0.67535,0.67536,128199998.0
2005-11-04 08:53:00,0.67533,0.67542,0.67532,0.67542,132100001.0
2005-11-04 08:54:00,0.67543,0.67551,0.67543,0.67543,173200002.0
2005-11-04 08:55:00,0.67547,0.67555,0.67546,0.67548,187900005.0
2005-11-04 08:56:00,0.67554,0.67563,0.67551,0.67563,115200002.0
2005-11-04 08:57:00,0.67558,0.67558,0.67554,0.67554,54599998.0
2005-11-04 08:58:00,0.67552,0.67555,0.6755,0.67553,248899999.0
2005-11-04 08:59:00,0.67551,0.6757,0.67551,0.6757,132599999.0
2005-11-04 09:00:00,0.6757,0.6757,0.67561,0.67564,86400003.0
2005-11-04 09:01:00,0.67567,0.67585,0.67567,0.67585,169700000.0
2005-11-04 09:02:00,0.67583,0.67587,0.67577,0.67577,55600000.0
2005-11-04 09:03:00,0.6758,0.67588,0.67565,0.67565,179600002.0
2005-11-04 09:04:00,0.67563,0.67571,0.67563,0.67567,212399997.0
2005-11-04 09:05:00,0.67562,0.67562,0.6755,0.67557,219899996.0
2005-11-04 09:06:00,0.67558,0.67561,0.67552,0.67554,253299994.0
2005-11-04 09:07:00,0.67558,0.67561,0.67551,0.67553,172799995.0
2005-11-04 09:08:00,0.67554,0.67558,0.6755,0.67553,202400003.0
2005-11-04 09:09:00,0.67562,0.67564,0.67561,0.67561,12600000.0
2005-11-04 09:10:00,0.6756,0.6756,0.67552,0.67555,81299999.0
2005-11-04 09:11:00,0.67552,0.67556,0.67546,0.67547,194100004.0
2005-11-04 09:12:00,0.67542,0.67544,0.67538,0.67544,90499998.0
2005-11-04 09:13:00,0.67553,0.67556,0.67553,0.67556,5600000.0
2005-11-04 09:14:00,0.6756,0.6756,0.6755,0.67551,128500003.0
2005-11-04 09:15:00,0.67553,0.67558,0.67552,0.67553,99200002.0
2005-11-04 09:16:00,0.67551,0.67559,0.67551,0.67554,145900000.0
2005-11-04 09:17:00,0.67556,0.67556,0.67543,0.67543,143800000.0
2005-11-04 09:18:00,0.67548,0.67556,0.67548,0.67555,152399997.0
2005-11-04 09:19:00,0.67556,0.67557,0.67549,0.67549,240999994.0
2005-11-04 09:20:00,0.67546,0.67553,0.67545,0.6755,133700001.0
2005-11-04 09:21:00,0.6755,0.67555,0.67549,0.67555,262799996.0
2005-11-04 09:22:00,0.67556,0.6756,0.67553,0.67559,105899998.0
2005-11-04 09:23:00,0.67557,0.67557,0.67546,0.6755,187199998.0
2005-11-04 09:24:00,0.67551,0.67556,0.67549,0.6755,129499998.0
2005-11-04 09:25:00,0.67545,0.67545,0.67522,0.67525,171200001.0
2005-11-04 09:26:00,0.67527,0.67527,0.67516,0.67517,113500001.0
2005-11-04 09:27:00,0.67518,0.67518,0.67511,0.67512,178500000.0
2005-11-04 09:28:00,0.67514,0.67521,0.67514,0.67521,239799999.0
2005-11-04 09:29:00,0.67519,0.67521,0.67519,0.67521,86500000.0
2005-11-04 09:30:00,0.67527,0.67528,0.6752,0.6752,134700005.0
2005-11-04 09:31:00,0.67519,0.67531,0.67519,0.67531,139099997.0
2005-11-04 09:32:00,0.67527,0.67542,0.67527,0.67542,114299997.0
2005-11-04 09:33:00,0.6754,0.67543,0.67534,0.67534,247599999.0
2005-11-04 09:34:00,0.67542,0.6755,0.6754,0.6754,119500002.0
2005-11-04 09:35:00,0.67543,0.67549,0.67535,0.67548,225600001.0
2005-11-04 09:36:00,0.67549,0.67552,0.67542,0.67543,325700005.0
2005-11-04 09:37:00,0.67551,0.67554,0.67551,0.67554,123099998.0
2005-11-04 09:38:00,0.6756,0.67561,0.67551,0.67554,115900001.0
2005-11-04 09:39:00,0.67557,0.67563,0.67553,0.67558,188600000.0
2005-11-04 09:40:00,0.67562,0.67568,0.67562,0.67564,127499997.0
2005-11-04 09:41:00,0.67563,0.67565,0.67557,0.67562,172000004.0
2005-11-04 09:42:00,0.67566,0.67567,0.67557,0.67567,128999998.0
2005-11-04 09:43:00,0.67563,0.67568,0.67557,0.67568,117500000.0
2005-11-04 09:44:00,0.67557,0.67559,0.67552,0.67553,92300001.0
2005-11-04 09:45:00,0.67553,0.67558,0.67545,0.67558,101500000.0
2005-11-04 09:46:00,0.6756,0.6756,0.67553,0.67553,119799996.0
2005-11-04 09:47:00,0.67553,0.67559,0.67552,0.67558,180399998.0
2005-11-04 09:48:00,0.6755,0.67558,0.6755,0.67553,174799996.0
2005-11-04 09:49:00,0.67553,0.67559,0.67551,0.67554,160400002.0
2005-11-04 09:50:00,0.67559,0.67565,0.67557,0.6756,62100000.0
2005-11-04 09:51:00,0.67557,0.67557,0.67551,0.67552,101000000.0
2005-11-04 09:52:00,0.67551,0.67561,0.67551,0.6756,142199998.0
2005-11-04 09:53:00,0.67553,0.67558,0.67547,0.67547,215200000.0
2005-11-04 09:54:00,0.67543,0.67551,0.67534,0.6755,127000000.0
2005-11-04 09:55:00,0.67543,0.67543,0.67531,0.67538,237500000.0
2005-11-04 09:56:00,0.6754,0.6754,0.67527,0.67527,67800000.0
2005-11-04 09:57:00,0.67532,0.67543,0.67529,0.67543,190400001.0
2005-11-04 09:58:00,0.67544,0.67546,0.67533,0.67533,181699998.0
2005-11-04 09:59:00,0.67537,0.67538,0.67534,0.67534,79799999.0
2005-11-04 10:00:00,0.6754,0.6756,0.67535,0.6756,254200002.0
2005-11-04 10:01:00,0.67557,0.67557,0.67533,0.67536,146599998.0
2005-11-04 10:02:00,0.67537,0.6754,0.67532,0.67534,151199998.0
2005-11-04 10:03:00,0.67537,0.6755,0.67536,0.6755,179299999.0
2005-11-04 10:04:00,0.67556,0.67567,0.67552,0.67562,228999998.0
2005-11-04 10:05:00,0.67563,0.67567,0.67561,0.67565,137799998.0
2005-11-04 10:06:00,0.67563,0.67565,0.67552,0.67563,195300004.0
2005-11-04 10:07:00,0.67563,0.6757,0.67561,0.6757,142799997.0
2005-11-04 10:08:00,0.67565,0.67567,0.67558,0.67565,103599999.0
2005-11-04 10:09:00,0.67555,0.67561,0.67553,0.67559,146000002.0
2005-11-04 10:10:00,0.67561,0.67564,0.67551,0.67551,98699999.0
2005-11-04 10:11:00,0.67552,0.67558,0.67552,0.67556,67899998.0
2005-11-04 10:12:00,0.67552,0.67552,0.67544,0.67544,40800001.0
2005-11-04 10:13:00,0.6755,0.67553,0.67542,0.67553,156000000.0
2005-11-04 10:14:00,0.67555,0.6756,0.6755,0.67558,228900001.0
2005-11-04 10:15:00,0.67559,0.67559,0.67551,0.67552,211200002.0
2005-11-04 10:16:00,0.67559,0.67559,0.67536,0.6754,237700000.0
2005-11-04 10:17:00,0.67539,0.67546,0.67538,0.67546,151000002.0
2005-11-04 10:18:00,0.67541,0.67549,0.67541,0.67542,172499997.0
2005-11-04 10:19:00,0.67547,0.67549,0.67545,0.67547,119399999.0
2005-11-04 10:20:00,0.67546,0.67549,0.67544,0.67546,127300001.0
2005-11-04 10:21:00,0.67544,0.67548,0.67538,0.67546,99799999.0
2005-11-04 10:22:00,0.67548,0.67553,0.67545,0.67553,184599997.0
2005-11-04 10:23:00,0.67552,0.67556,0.6755,0.67552,74800000.0
2005-11-04 10:24:00,0.67553,0.67557,0.67553,0.67557,23900000.0
2005-11-04 10:25:00,0.67551,0.67554,0.67546,0.67554,149899997.0
2005-11-04 10:26:00,0.67551,0.67561,0.67551,0.6756,35900000.0
2005-11-04 10:27:00,0.67563,0.67565,0.67555,0.67555,81799999.0
2005-11-04 10:28:00,0.67547,0.67553,0.67543,0.67553,242900000.0
2005-11-04 10:29:00,0.67553,0.67557,0.6755,0.67552,203500001.0
2005-11-04 10:30:00,0.67553,0.67558,0.67551,0.67555,106500000.0
2005-11-04 10:31:00,0.67555,0.67569,0.67555,0.67567,169200000.0
2005-11-04 10:32:00,0.67559,0.67565,0.67558,0.67562,197000003.0
2005-11-04 10:33:00,0.67559,0.67563,0.67553,0.67563,138200003.0
2005-11-04 10:34:00,0.67563,0.67564,0.67551,0.67564,85200002.0
2005-11-04 10:35:00,0.67572,0.67578,0.6757,0.67577,115900003.0
2005-11-04 10:36:00,0.6757,0.67573,0.67564,0.67573,124700003.0
2005-11-04 10:37:00,0.67568,0.67577,0.67567,0.6757,203500005.0
2005-11-04 10:38:00,0.67572,0.6758,0.67572,0.67575,92400002.0
2005-11-04 10:39:00,0.67575,0.67581,0.67575,0.67581,123600002.0
2005-11-04 10:40:00,0.67586,0.67594,0.67586,0.67592,120700003.0
2005-11-04 10:41:00,0.67595,0.676,0.67587,0.67598,90700000.0
2005-11-04 10:42:00,0.67602,0.67604,0.67596,0.67596,81700002.0
2005-11-04 10:43:00,0.67602,0.67607,0.676,0.67605,123999999.0
2005-11-04 10:44:00,0.67604,0.67608,0.67602,0.67603,192500003.0
2005-11-04 10:45:00,0.67605,0.67608,0.67601,0.67608,115800002.0
2005-11-04 10:46:00,0.676,0.67605,0.676,0.67605,141000000.0
2005-11-04 10:47:00,0.67607,0.67607,0.67594,0.67604,168599999.0
2005-11-04 10:48:00,0.67598,0.67605,0.67596,0.67598,239500005.0
2005-11-04 10:49:00,0.67597,0.676,0.67583,0.67591,223399999.0
2005-11-04 10:50:00,0.67586,0.67588,0.67577,0.67577,121100002.0
2005-11-04 10:51:00,0.67583,0.67586,0.67583,0.67583,143600001.0
2005-11-04 10:52:00,0.67583,0.67588,0.67583,0.67585,89699999.0
2005-11-04 10:53:00,0.67581,0.67586,0.67576,0.67576,108600002.0
2005-11-04 10:54:00,0.67573,0.67576,0.67568,0.67568,172800002.0
2005-11-04 10:55:00,0.67566,0.67573,0.67562,0.67573,112900000.0
2005-11-04 10:56:00,0.6757,0.67572,0.67561,0.67569,98000000.0
2005-11-04 10:57:00,0.6757,0.67583,0.6757,0.6758,179999999.0
2005-11-04 10:58:00,0.67585,0.67593,0.67585,0.67593,52199999.0
2005-11-04 10:59:00,0.67591,0.67607,0.67591,0.67607,136300001.0
2005-11-04 11:00:00,0.67606,0.6761,0.67599,0.67603,228200003.0
2005-11-04 11:01:00,0.67601,0.67601,0.67595,0.67595,108600003.0
2005-11-04 11:02:00,0.67594,0.67599,0.67593,0.67593,109700004.0
2005-11-04 11:03:00,0.67592,0.67592,0.67588,0.6759,131499999.0
2005-11-04 11:04:00,0.67592,0.67592,0.67586,0.6759,179800001.0
2005-11-04 11:05:00,0.67584,0.67584,0.67578,0.67583,182700001.0
2005-11-04 11:06:00,0.67588,0.67592,0.67587,0.67587,169799998.0
2005-11-04 11:07:00,0.67585,0.6759,0.67583,0.67583,98299998.0
2005-11-04 11:08:00,0.6759,0.67593,0.67586,0.67593,112500005.0
2005-11-04 11:09:00,0.67592,0.67592,0.67586,0.6759,102600000.0
2005-11-04 11:10:00,0.67594,0.67594,0.67592,0.67592,147500000.0
2005-11-04 11:11:00,0.67594,0.67594,0.67589,0.67591,146799998.0
2005-11-04 11:12:00,0.67595,0.67595,0.6759,0.67591,137900003.0
2005-11-04 11:13:00,0.6759,0.67596,0.6759,0.67595,111200000.0
2005-11-04 11:14:00,0.67597,0.67597,0.67588,0.67592,197300000.0
2005-11-04 11:15:00,0.676,0.67601,0.67597,0.67597,239799998.0
2005-11-04 11:16:00,0.67599,0.67599,0.6759,0.67592,297199996.0
2005-11-04 11:17:00,0.67589,0.67589,0.67582,0.67583,187199995.0
2005-11-04 11:18:00,0.67583,0.67583,0.67577,0.6758,51300002.0
2005-11-04 11:19:00,0.67579,0.67583,0.67573,0.6758,262399998.0
2005-11-04 11:20:00,0.67579,0.67583,0.67578,0.67578,83700001.0
2005-11-04 11:21:00,0.67582,0.67583,0.67575,0.67583,154099996.0
2005-11-04 11:22:00,0.67583,0.67583,0.67573,0.67575,122999999.0
2005-11-04 11:23:00,0.6758,0.6758,0.67572,0.67574,94400001.0
2005-11-04 11:24:00,0.67577,0.67583,0.67577,0.67583,115699998.0
2005-11-04 11:25:00,0.67583,0.67591,0.67583,0.67591,139700004.0
2005-11-04 11:26:00,0.67593,0.67594,0.6759,0.67592,120399997.0
2005-11-04 11:27:00,0.67586,0.67586,0.67584,0.67584,60799998.0
2005-11-04 11:28:00,0.67584,0.67592,0.67582,0.67589,152200001.0
2005-11-04 11:29:00,0.676,0.67609,0.676,0.67603,102000001.0
2005-11-04 11:30:00,0.67605,0.67605,0.67592,0.67595,165100002.0
2005-11-04 11:31:00,0.67594,0.67599,0.67588,0.67588,138499999.0
2005-11-04 11:32:00,0.67597,0.67601,0.67588,0.67588,180899996.0
2005-11-04 11:33:00,0.6758,0.67589,0.67578,0.67582,179000001.0
2005-11-04 11:34:00,0.67586,0.6759,0.67574,0.67574,129199998.0
2005-11-04 11:35:00,0.67577,0.67582,0.67577,0.67581,94200000.0
2005-11-04 11:36:00,0.67584,0.67588,0.6758,0.6758,245499997.0
2005-11-04 11:37:00,0.6758,0.67582,0.67576,0.67582,51799999.0
2005-11-04 11:38:00,0.6758,0.67583,0.67573,0.67581,132799996.0
2005-11-04 11:39:00,0.67582,0.67582,0.67577,0.67577,79299996.0
2005-11-04 11:40:00,0.67573,0.67574,0.67565,0.67565,120100001.0
2005-11-04 11:41:00,0.67567,0.67573,0.67567,0.67573,20100000.0
2005-11-04 11:42:00,0.67568,0.67568,0.67563,0.67563,88499998.0
2005-11-04 11:43:00,0.67562,0.67574,0.67562,0.67574,34200000.0
2005-11-04 11:44:00,0.67574,0.67576,0.67565,0.6757,118199998.0
2005-11-04 11:45:00,0.67566,0.6758,0.67566,0.6758,198000000.0
2005-11-04 11:46:00,0.6758,0.67585,0.67579,0.67579,178999998.0
2005-11-04 11:47:00,0.6758,0.67583,0.67576,0.67583,160000001.0
2005-11-04 11:48:00,0.6758,0.6758,0.6757,0.67576,258099999.0
2005-11-04 11:49:00,0.67572,0.67578,0.67567,0.67578,115499998.0
2005-11-04 11:50:00,0.6757,0.67575,0.6757,0.67575,144899998.0
2005-11-04 11:51:00,0.67575,0.67575,0.6757,0.6757,126200000.0
2005-11-04 11:52:00,0.6757,0.67572,0.6757,0.67572,56600001.0
2005-11-04 11:53:00,0.67567,0.67568,0.67563,0.67568,87600002.0
2005-11-04 11:54:00,0.67563,0.67563,0.67553,0.67558,170200001.0
2005-11-04 11:55:00,0.67563,0.67563,0.67551,0.67554,255799993.0
2005-11-04 11:56:00,0.67557,0.67565,0.67556,0.67564,177400000.0
2005-11-04 11:57:00,0.67569,0.6757,0.67568,0.67569,210299999.0
2005-11-04 11:58:00,0.67568,0.67571,0.67564,0.67567,66200001.0
2005-11-04 11:59:00,0.67571,0.67576,0.67567,0.67576,186000000.0
2005-11-04 12:00:00,0.67571,0.67577,0.67571,0.67576,226500000.0
2005-11-04 12:01:00,0.67583,0.67589,0.67575,0.67587,94900002.0
2005-11-04 12:02:00,0.67601,0.67601,0.67596,0.67598,235199998.0
2005-11-04 12:03:00,0.67601,0.67611,0.676,0.6761,66099998.0
2005-11-04 12:04:00,0.6761,0.6761,0.67607,0.67607,40700001.0
2005-11-04 12:05:00,0.67607,0.67614,0.67606,0.67614,116599999.0
2005-11-04 12:06:00,0.67617,0.67622,0.67617,0.67622,133900002.0
2005-11-04 12:07:00,0.67624,0.67624,0.67615,0.67615,190099997.0
2005-11-04 12:08:00,0.67621,0.67624,0.67616,0.6762,158299999.0
2005-11-04 12:09:00,0.67619,0.67619,0.67609,0.67612,138400003.0
2005-11-04 12:10:00,0.67609,0.67609,0.67593,0.67593,153099997.0
2005-11-04 12:11:00,0.67591,0.67599,0.67591,0.67598,110700000.0
2005-11-04 12:12:00,0.67597,0.67602,0.67597,0.67597,170700002.0
2005-11-04 12:13:00,0.67601,0.67602,0.676,0.67601,55799998.0
2005-11-04 12:14:00,0.67607,0.67611,0.67607,0.67607,125200002.0
2005-11-04 12:15:00,0.67603,0.67607,0.67603,0.67604,36600000.0
2005-11-04 12:16:00,0.67612,0.67615,0.67602,0.67615,192699999.0
2005-11-04 12:17:00,0.6762,0.67633,0.67618,0.67633,125699998.0
2005-11-04 12:18:00,0.67633,0.67634,0.67628,0.67628,150400005.0
2005-11-04 12:19:00,0.67623,0.67623,0.67614,0.67617,127000001.0
2005-11-04 12:20:00,0.67617,0.67621,0.67617,0.67621,70999998.0
2005-11-04 12:21:00,0.67618,0.67621,0.67616,0.67617,231300003.0
2005-11-04 12:22:00,0.67615,0.67624,0.67612,0.67624,154800004.0
2005-11-04 12:23:00,0.67621,0.67621,0.67616,0.67617,187700003.0
2005-11-04 12:24:00,0.67615,0.67623,0.67615,0.6762,155299998.0
2005-11-04 12:25:00,0.6762,0.67622,0.67609,0.67609,120400002.0
2005-11-04 12:26:00,0.67616,0.6762,0.67615,0.6762,136799997.0
2005-11-04 12:27:00,0.67622,0.67622,0.67614,0.67614,169600003.0
2005-11-04 12:28:00,0.67615,0.67618,0.67615,0.67617,106199999.0
2005-11-04 12:29:00,0.67622,0.67632,0.67622,0.67631,164300005.0
2005-11-04 12:30:00,0.67627,0.67628,0.67623,0.67626,178000001.0
2005-11-04 12:31:00,0.67627,0.67631,0.67624,0.67624,180499998.0
2005-11-04 12:32:00,0.67623,0.67627,0.6762,0.6762,54299999.0
2005-11-04 12:33:00,0.67627,0.67629,0.67624,0.67626,127300003.0
2005-11-04 12:34:00,0.67624,0.67628,0.67622,0.67624,131400001.0
2005-11-04 12:35:00,0.67621,0.67632,0.67615,0.67632,191600003.0
2005-11-04 12:36:00,0.67623,0.67623,0.67617,0.67617,22400000.0
2005-11-04 12:37:00,0.67618,0.67636,0.67617,0.67617,228100001.0
2005-11-04 12:38:00,0.67614,0.6762,0.67611,0.67613,108599997.0
2005-11-04 12:39:00,0.67625,0.67632,0.67618,0.6762,95500001.0
2005-11-04 12:40:00,0.67617,0.67622,0.67614,0.67621,144600002.0
2005-11-04 12:41:00,0.6761,0.6762,0.6761,0.67615,99700000.0
2005-11-04 12:42:00,0.67609,0.67615,0.67605,0.67608,241099998.0
2005-11-04 12:43:00,0.67605,0.67609,0.67602,0.67607,123199997.0
2005-11-04 12:44:00,0.67604,0.6761,0.67604,0.67604,76400000.0
2005-11-04 12:45:00,0.67607,0.67607,0.67601,0.67601,110499999.0
2005-11-04 12:46:00,0.67605,0.67605,0.67602,0.67602,100200002.0
2005-11-04 12:47:00,0.67602,0.67605,0.67602,0.67605,73800000.0
2005-11-04 12:48:00,0.67597,0.67602,0.67597,0.67602,33600000.0
2005-11-04 12:49:00,0.676,0.67602,0.67594,0.67594,108400002.0
2005-11-04 12:50:00,0.67597,0.67606,0.67595,0.67595,213299997.0
2005-11-04 12:51:00,0.67595,0.676,0.67593,0.67599,211000001.0
2005-11-04 12:52:00,0.67598,0.67604,0.67597,0.67603,137999997.0
2005-11-04 12:53:00,0.67609,0.67609,0.676,0.67608,112400000.0
2005-11-04 12:54:00,0.67605,0.67605,0.67605,0.67605,14500000.0
2005-11-04 12:55:00,0.67607,0.67614,0.67606,0.67607,229800004.0
2005-11-04 12:56:00,0.67609,0.67617,0.67609,0.6761,98099999.0
2005-11-04 12:57:00,0.67611,0.67612,0.67607,0.67608,236700006.0
2005-11-04 12:58:00,0.6761,0.67616,0.67605,0.67605,85200001.0
2005-11-04 12:59:00,0.67606,0.67616,0.67606,0.67613,180400001.0
2005-11-04 13:00:00,0.67616,0.67616,0.67608,0.67608,183000006.0
2005-11-04 13:01:00,0.67612,0.67612,0.6761,0.6761,85500002.0
2005-11-04 13:02:00,0.67614,0.67619,0.6761,0.67613,157499998.0
2005-11-04 13:03:00,0.67609,0.67615,0.67606,0.67607,130699999.0
2005-11-04 13:04:00,0.67605,0.67615,0.67605,0.67615,174100005.0
2005-11-04 13:05:00,0.67612,0.67612,0.6761,0.6761,98400002.0
2005-11-04 13:06:00,0.67613,0.67613,0.67599,0.67603,160900001.0
2005-11-04 13:07:00,0.67604,0.67611,0.67599,0.67608,236800002.0
2005-11-04 13:08:00,0.67615,0.67621,0.67613,0.67615,117099998.0
2005-11-04 13:09:00,0.67615,0.67621,0.67611,0.67621,90099998.0
2005-11-04 13:10:00,0.67616,0.6762,0.67615,0.6762,148099999.0
2005-11-04 13:11:00,0.67622,0.67622,0.67615,0.67618,77400001.0
2005-11-04 13:12:00,0.67628,0.67632,0.67628,0.67632,32600000.0
2005-11-04 13:13:00,0.67625,0.67642,0.67625,0.6764,213299995.0
2005-11-04 13:14:00,0.67637,0.67655,0.67636,0.67655,210499999.0
2005-11-04 13:15:00,0.67654,0.67662,0.67653,0.67662,152599998.0
2005-11-04 13:16:00,0.67657,0.67657,0.67635,0.67635,137700001.0
2005-11-04 13:17:00,0.6764,0.67643,0.67637,0.67643,190500001.0
2005-11-04 13:18:00,0.67644,0.67659,0.67644,0.67655,147099998.0
2005-11-04 13:19:00,0.67656,0.67661,0.67656,0.67661,25500001.0
2005-11-04 13:20:00,0.67664,0.67675,0.67664,0.67673,112599999.0
2005-11-04 13:21:00,0.67668,0.67668,0.67668,0.67668,58300002.0
2005-11-04 13:22:00,0.67658,0.67664,0.67655,0.67664,204499998.0
2005-11-04 13:23:00,0.6766,0.67662,0.67658,0.67658,175700006.0
2005-11-04 13:24:00,0.67655,0.67669,0.67655,0.67669,88199997.0
2005-11-04 13:25:00,0.67666,0.67669,0.6766,0.6766,138199997.0
2005-11-04 13:26:00,0.67666,0.6767,0.67661,0.67667,98400001.0
2005-11-04 13:27:00,0.67667,0.67672,0.67663,0.67666,216800004.0
2005-11-04 13:28:00,0.6766,0.67663,0.67658,0.67661,117399996.0
2005-11-04 13:29:00,0.67664,0.6767,0.67657,0.67665,122000000.0
2005-11-04 13:30:00,0.67664,0.67664,0.67656,0.67657,143700001.0
2005-11-04 13:31:00,0.67654,0.67654,0.67646,0.67651,152599997.0
2005-11-04 13:32:00,0.67653,0.67653,0.67644,0.67645,51800000.0
2005-11-04 13:33:00,0.67641,0.67642,0.67634,0.67634,109500000.0
2005-11-04 13:34:00,0.67637,0.67639,0.67634,0.67636,105699999.0
2005-11-04 13:35:00,0.67633,0.67634,0.67629,0.67634,83400002.0
2005-11-04 13:36:00,0.67637,0.67637,0.67626,0.6763,70000000.0
2005-11-04 13:37:00,0.67631,0.67634,0.67624,0.67629,139900003.0
2005-11-04 13:38:00,0.67627,0.67627,0.67627,0.67627,29500000.0
2005-11-04 13:39:00,0.67627,0.67633,0.67625,0.67627,339299990.0
2005-11-04 13:40:00,0.67634,0.67636,0.67627,0.67636,42500001.0
2005-11-04 13:41:00,0.67633,0.67633,0.6763,0.6763,47799999.0
2005-11-04 13:42:00,0.67636,0.67638,0.67634,0.67637,97299999.0
2005-11-04 13:43:00,0.67635,0.67653,0.67635,0.67644,161000003.0
2005-11-04 13:44:00,0.67644,0.67646,0.67642,0.67646,92499997.0
2005-11-04 13:45:00,0.67644,0.6765,0.6764,0.67642,206899994.0
2005-11-04 13:46:00,0.67644,0.67647,0.67639,0.67641,146699997.0
2005-11-04 13:47:00,0.67643,0.67643,0.67634,0.6764,187900002.0
2005-11-04 13:48:00,0.67638,0.67638,0.67626,0.67627,175799997.0
2005-11-04 13:49:00,0.67632,0.67633,0.67626,0.67632,137899997.0
2005-11-04 13:50:00,0.67629,0.67637,0.67624,0.67627,170799997.0
2005-11-04 13:51:00,0.67622,0.67626,0.67617,0.67624,194999998.0
2005-11-04 13:52:00,0.67618,0.67624,0.67617,0.67617,192800000.0
2005-11-04 13:53:00,0.67622,0.67622,0.67611,0.67615,177200004.0
2005-11-04 13:54:00,0.67614,0.67616,0.67606,0.67613,176499994.0
2005-11-04 13:55:00,0.67618,0.67618,0.6761,0.6761,108000001.0
2005-11-04 13:56:00,0.67613,0.67614,0.67607,0.67614,173499996.0
2005-11-04 13:57:00,0.6761,0.67615,0.6761,0.67611,128500001.0
2005-11-04 13:58:00,0.67616,0.67622,0.67612,0.67622,92500003.0
2005-11-04 13:59:00,0.67616,0.67622,0.67616,0.67617,69999999.0
2005-11-04 14:00:00,0.67617,0.67624,0.67615,0.67619,241299997.0
2005-11-04 14:01:00,0.67613,0.67615,0.67608,0.67613,133700002.0
2005-11-04 14:02:00,0.67613,0.6762,0.67613,0.6762,115700000.0
2005-11-04 14:03:00,0.67617,0.67622,0.67615,0.67617,146700001.0
2005-11-04 14:04:00,0.67619,0.67625,0.67616,0.67616,159200001.0
2005-11-04 14:05:00,0.67612,0.6762,0.67612,0.67615,129999998.0
2005-11-04 14:06:00,0.67625,0.67625,0.67615,0.67615,205099996.0
2005-11-04 14:07:00,0.67611,0.67618,0.67604,0.67613,199099998.0
2005-11-04 14:08:00,0.67618,0.67619,0.67611,0.67619,104300000.0
2005-11-04 14:09:00,0.67617,0.67639,0.67617,0.67631,335500001.0
2005-11-04 14:10:00,0.67635,0.67639,0.67629,0.67636,143599997.0
2005-11-04 14:11:00,0.67623,0.67631,0.67623,0.67626,197799996.0
2005-11-04 14:12:00,0.67625,0.67625,0.67623,0.67623,167900001.0
2005-11-04 14:13:00,0.67625,0.67625,0.6762,0.67625,182799996.0
2005-11-04 14:14:00,0.67622,0.67622,0.6762,0.67622,136600003.0
2005-11-04 14:15:00,0.67624,0.67626,0.67624,0.67626,47899998.0
2005-11-04 14:16:00,0.6763,0.67631,0.67628,0.6763,128500001.0
2005-11-04 14:17:00,0.67634,0.67642,0.67634,0.67642,59499999.0
2005-11-04 14:18:00,0.67643,0.67644,0.67632,0.67637,113299999.0
2005-11-04 14:19:00,0.67636,0.67641,0.67636,0.67641,8000000.0
2005-11-04 14:20:00,0.67647,0.67648,0.67637,0.67648,129799999.0
2005-11-04 14:21:00,0.67648,0.67652,0.67643,0.6765,80700001.0
2005-11-04 14:22:00,0.67648,0.67653,0.67646,0.67653,96499999.0
2005-11-04 14:23:00,0.67651,0.67651,0.67647,0.67647,110100000.0
2005-11-04 14:24:00,0.67646,0.67646,0.67639,0.67641,85500000.0
2005-11-04 14:25:00,0.67638,0.67638,0.67628,0.67632,126900000.0
2005-11-04 14:26:00,0.67634,0.67643,0.67631,0.67643,226399999.0
2005-11-04 14:27:00,0.67648,0.67648,0.67639,0.67643,279400001.0
2005-11-04 14:28:00,0.67644,0.67648,0.67638,0.67642,167800002.0
2005-11-04 14:29:00,0.67635,0.67639,0.6763,0.67634,195899998.0
2005-11-04 14:30:00,0.6763,0.67638,0.6763,0.67638,88300001.0
2005-11-04 14:31:00,0.67633,0.67638,0.67633,0.67637,34000000.0
2005-11-04 14:32:00,0.67638,0.67638,0.67637,0.67637,9600000.0
2005-11-04 14:33:00,0.67632,0.67636,0.67629,0.67629,165600000.0
2005-11-04 14:34:00,0.67636,0.67648,0.67636,0.67645,233799994.0
2005-11-04 14:35:00,0.67646,0.67657,0.67643,0.67652,208299997.0
2005-11-04 14:36:00,0.67656,0.6766,0.67653,0.67658,201299997.0
2005-11-04 14:37:00,0.67658,0.67658,0.67656,0.67658,169600003.0
2005-11-04 14:38:00,0.67666,0.6767,0.67657,0.6767,278400004.0
2005-11-04 14:39:00,0.67672,0.67673,0.67669,0.67672,108600002.0
2005-11-04 14:40:00,0.67669,0.67677,0.67668,0.67676,167599999.0
2005-11-04 14:41:00,0.6768,0.6768,0.67677,0.67678,48000000.0
2005-11-04 14:42:00,0.67675,0.67679,0.67675,0.67678,116400002.0
2005-11-04 14:43:00,0.67672,0.67673,0.67672,0.67673,52900001.0
2005-11-04 14:44:00,0.67677,0.67678,0.67671,0.67673,222500007.0
2005-11-04 14:45:00,0.6768,0.67683,0.67677,0.67678,152000002.0
2005-11-04 14:46:00,0.6768,0.6768,0.67675,0.67676,134900002.0
2005-11-04 14:47:00,0.6767,0.6767,0.67669,0.67669,60599998.0
2005-11-04 14:48:00,0.67671,0.67675,0.67668,0.67668,124499999.0
2005-11-04 14:49:00,0.6767,0.6767,0.67667,0.6767,115099998.0
2005-11-04 14:50:00,0.67668,0.6767,0.67668,0.6767,13500000.0
2005-11-04 14:51:00,0.67663,0.6767,0.67663,0.67666,184500000.0
2005-11-04 14:52:00,0.67662,0.67668,0.67662,0.67668,191600005.0
2005-11-04 14:53:00,0.6767,0.6767,0.67667,0.6767,144599999.0
2005-11-04 14:54:00,0.67665,0.67665,0.67656,0.67656,92799998.0
2005-11-04 14:55:00,0.6766,0.67665,0.67655,0.67662,227500000.0
2005-11-04 14:56:00,0.67667,0.67671,0.67664,0.67664,70899999.0
2005-11-04 14:57:00,0.67665,0.6767,0.67665,0.67665,94099998.0
2005-11-04 14:58:00,0.6767,0.67672,0.67667,0.6767,215800004.0
2005-11-04 14:59:00,0.67671,0.67682,0.67671,0.6768,125599998.0
2005-11-04 15:00:00,0.67675,0.67677,0.67675,0.67675,39000001.0
2005-11-04 15:01:00,0.67674,0.67677,0.67665,0.67665,110800000.0
2005-11-04 15:02:00,0.67656,0.67662,0.67656,0.67662,147100001.0
2005-11-04 15:03:00,0.67657,0.67661,0.6765,0.6765,240799996.0
2005-11-04 15:04:00,0.67648,0.67648,0.67639,0.67645,94999999.0
2005-11-04 15:05:00,0.67643,0.67643,0.67635,0.67635,174899999.0
2005-11-04 15:06:00,0.67633,0.67641,0.6763,0.6764,158300000.0
2005-11-04 15:07:00,0.67642,0.67642,0.67633,0.67635,107500000.0
2005-11-04 15:08:00,0.67633,0.67634,0.6763,0.6763,193399997.0
2005-11-04 15:09:00,0.67632,0.67632,0.67629,0.67629,84300002.0
2005-11-04 15:10:00,0.67632,0.67637,0.67631,0.67631,152899999.0
2005-11-04 15:11:00,0.67637,0.67641,0.67634,0.67635,109700002.0
2005-11-04 15:12:00,0.67632,0.67632,0.67629,0.67632,118899999.0
2005-11-04 15:13:00,0.67631,0.67638,0.67631,0.67632,136300003.0
2005-11-04 15:14:00,0.67633,0.67635,0.67629,0.67629,134900003.0
2005-11-04 15:15:00,0.67627,0.67634,0.67627,0.67634,95899999.0
2005-11-04 15:16:00,0.67633,0.67643,0.67633,0.67643,99900003.0
2005-11-04 15:17:00,0.67644,0.67644,0.67641,0.67641,78300000.0
2005-11-04 15:18:00,0.67636,0.67642,0.67636,0.67637,108099999.0
2005-11-04 15:19:00,0.67637,0.67652,0.67637,0.67652,113900002.0
2005-11-04 15:20:00,0.67656,0.67656,0.67647,0.67652,147299998.0
2005-11-04 15:21:00,0.67656,0.67656,0.67646,0.67646,71300000.0
2005-11-04 15:22:00,0.67653,0.67671,0.67653,0.67671,54200001.0
2005-11-04 15:23:00,0.67664,0.67668,0.67663,0.67665,110100001.0
2005-11-04 15:24:00,0.6766,0.67666,0.6766,0.67665,104799999.0
2005-11-04 15:25:00,0.67659,0.67659,0.67649,0.67649,27900001.0
2005-11-04 15:26:00,0.67655,0.6766,0.67645,0.67652,179399996.0
2005-11-04 15:27:00,0.67651,0.67652,0.67636,0.67649,210099998.0
2005-11-04 15:28:00,0.67647,0.67647,0.67587,0.6762,201000003.0
2005-11-04 15:29:00,0.67635,0.67635,0.67573,0.67573,65300001.0
2005-11-04 15:30:00,0.67561,0.67638,0.67561,0.67634,229699999.0
2005-11-04 15:31:00,0.67618,0.67649,0.67594,0.67635,211900001.0
2005-11-04 15:32:00,0.67653,0.67695,0.67653,0.6769,205699997.0
2005-11-04 15:33:00,0.67684,0.67684,0.67652,0.67652,143899998.0
2005-11-04 15:34:00,0.67656,0.67657,0.67648,0.67652,199299999.0
2005-11-04 15:35:00,0.67666,0.67672,0.67659,0.67659,182300002.0
2005-11-04 15:36:00,0.67653,0.67663,0.67649,0.67663,148700004.0
2005-11-04 15:37:00,0.67658,0.67669,0.67651,0.67659,238699999.0
2005-11-04 15:38:00,0.67663,0.6768,0.67663,0.67675,232199996.0
2005-11-04 15:39:00,0.67668,0.67668,0.67661,0.67664,51800001.0
2005-11-04 15:40:00,0.6767,0.6767,0.67659,0.67662,303200000.0
2005-11-04 15:41:00,0.67661,0.67692,0.67659,0.67685,156600001.0
2005-11-04 15:42:00,0.67683,0.67692,0.67678,0.6769,164500002.0
2005-11-04 15:43:00,0.67685,0.67687,0.67676,0.67678,92100000.0
2005-11-04 15:44:00,0.6768,0.67688,0.67668,0.67688,182699999.0
2005-11-04 15:45:00,0.67689,0.67699,0.67689,0.67699,96500000.0
2005-11-04 15:46:00,0.67705,0.67705,0.67682,0.67682,57500001.0
2005-11-04 15:47:00,0.67685,0.67689,0.67677,0.67686,164000004.0
2005-11-04 15:48:00,0.67687,0.67702,0.67687,0.67698,310200004.0
2005-11-04 15:49:00,0.67695,0.67708,0.67693,0.677,156399999.0
2005-11-04 15:50:00,0.67695,0.67695,0.67685,0.67694,126400003.0
2005-11-04 15:51:00,0.677,0.67707,0.67688,0.67696,106900001.0
2005-11-04 15:52:00,0.67699,0.67703,0.67689,0.677,158500003.0
2005-11-04 15:53:00,0.67707,0.67707,0.6769,0.67691,184299997.0
2005-11-04 15:54:00,0.67693,0.67701,0.67686,0.67701,188300000.0
2005-11-04 15:55:00,0.67702,0.67712,0.677,0.67712,186600001.0
2005-11-04 15:56:00,0.67716,0.67716,0.67705,0.67705,209900001.0
2005-11-04 15:57:00,0.6771,0.6771,0.67699,0.67702,140000001.0
2005-11-04 15:58:00,0.67712,0.67713,0.67703,0.67704,164499999.0
2005-11-04 15:59:00,0.677,0.6772,0.67692,0.67717,122899999.0
2005-11-04 16:00:00,0.67716,0.67719,0.67704,0.67709,123899998.0
2005-11-04 16:01:00,0.67708,0.67724,0.67703,0.67715,144300002.0
2005-11-04 16:02:00,0.67716,0.67733,0.67707,0.67733,153200000.0
2005-11-04 16:03:00,0.67737,0.67737,0.67729,0.67732,179700000.0
2005-11-04 16:04:00,0.67739,0.67739,0.67717,0.67728,100799999.0
2005-11-04 16:05:00,0.67727,0.67727,0.67714,0.67719,74200001.0
2005-11-04 16:06:00,0.67726,0.67734,0.67722,0.67722,139700002.0
2005-11-04 16:07:00,0.67719,0.67726,0.67715,0.6772,208899999.0
2005-11-04 16:08:00,0.67717,0.67723,0.67714,0.6772,147999999.0
2005-11-04 16:09:00,0.67718,0.67721,0.67714,0.67719,171100005.0
2005-11-04 16:10:00,0.67722,0.67722,0.67712,0.67712,146799999.0
2005-11-04 16:11:00,0.67711,0.67711,0.67701,0.67706,69999999.0
2005-11-04 16:12:00,0.67702,0.67708,0.67701,0.67703,177900002.0
2005-11-04 16:13:00,0.67708,0.67708,0.677,0.67704,199899998.0
2005-11-04 16:14:00,0.67707,0.67711,0.67696,0.67696,118000000.0
2005-11-04 16:15:00,0.67695,0.67701,0.67695,0.67695,218499998.0
2005-11-04 16:16:00,0.67696,0.67697,0.67685,0.67685,180400000.0
2005-11-04 16:17:00,0.67677,0.67684,0.67676,0.67681,189299998.0
2005-11-04 16:18:00,0.67678,0.6768,0.67673,0.6768,121599999.0
2005-11-04 16:19:00,0.67682,0.67688,0.6768,0.67688,87100002.0
2005-11-04 16:20:00,0.67684,0.67687,0.6768,0.67685,146699999.0
2005-11-04 16:21:00,0.67682,0.67682,0.67668,0.67675,98200000.0
2005-11-04 16:22:00,0.67678,0.67678,0.67669,0.67673,137000002.0
2005-11-04 16:23:00,0.67673,0.6768,0.67668,0.6768,141299999.0
2005-11-04 16:24:00,0.67683,0.67685,0.67674,0.6768,211400000.0
2005-11-04 16:25:00,0.67677,0.6769,0.67677,0.67687,151499999.0
2005-11-04 16:26:00,0.67683,0.67687,0.67671,0.67671,95499997.0
2005-11-04 16:27:00,0.67672,0.67674,0.67664,0.67664,186799998.0
2005-11-04 16:28:00,0.67653,0.67653,0.67644,0.67652,93400002.0
2005-11-04 16:29:00,0.67648,0.67649,0.67638,0.67641,82399999.0
2005-11-04 16:30:00,0.67641,0.67643,0.67634,0.67635,157700000.0
2005-11-04 16:31:00,0.67631,0.67633,0.6763,0.6763,78400002.0
2005-11-04 16:32:00,0.67629,0.67633,0.67622,0.67625,178700002.0
2005-11-04 16:33:00,0.67623,0.67624,0.67606,0.6761,233500002.0
2005-11-04 16:34:00,0.67617,0.67617,0.67604,0.67608,154800003.0
2005-11-04 16:35:00,0.67613,0.6762,0.67608,0.67619,111800002.0
2005-11-04 16:36:00,0.67619,0.67628,0.67619,0.67625,115500000.0
2005-11-04 16:37:00,0.67627,0.67636,0.67627,0.67632,253100000.0
2005-11-04 16:38:00,0.67637,0.67642,0.67633,0.67633,233000006.0
2005-11-04 16:39:00,0.67627,0.67631,0.67622,0.67627,145300001.0
2005-11-04 16:40:00,0.67624,0.67631,0.67624,0.67627,110700000.0
2005-11-04 16:41:00,0.67628,0.67641,0.67628,0.67639,221299997.0
2005-11-04 16:42:00,0.6764,0.67646,0.67637,0.67637,164500002.0
2005-11-04 16:43:00,0.67628,0.67631,0.67625,0.67626,182900004.0
2005-11-04 16:44:00,0.67622,0.67631,0.67617,0.67631,187800003.0
2005-11-04 16:45:00,0.67624,0.67631,0.67624,0.67631,88600003.0
2005-11-04 16:46:00,0.67634,0.67657,0.67634,0.67657,293900002.0
2005-11-04 16:47:00,0.67656,0.67662,0.67655,0.67661,147699998.0
2005-11-04 16:48:00,0.67659,0.67661,0.6764,0.6764,90700001.0
2005-11-04 16:49:00,0.67633,0.67633,0.67626,0.67628,208500001.0
2005-11-04 16:50:00,0.67629,0.67636,0.67628,0.67632,265300002.0
2005-11-04 16:51:00,0.67638,0.6764,0.67638,0.6764,92700001.0
2005-11-04 16:52:00,0.67647,0.6765,0.6764,0.67643,149899999.0
2005-11-04 16:53:00,0.67651,0.67652,0.67646,0.67647,140800001.0
2005-11-04 16:54:00,0.67646,0.67646,0.67642,0.67643,155799998.0
2005-11-04 16:55:00,0.67644,0.67644,0.67638,0.67638,17900000.0
2005-11-04 16:56:00,0.67627,0.67634,0.67624,0.67624,276900001.0
2005-11-04 16:57:00,0.67627,0.67627,0.67612,0.6762,133999997.0
2005-11-04 16:58:00,0.67623,0.67631,0.67615,0.67615,161100000.0
2005-11-04 16:59:00,0.67614,0.67629,0.67612,0.67617,214600002.0
2005-11-04 17:00:00,0.67617,0.67623,0.6761,0.67618,216600002.0
2005-11-04 17:01:00,0.67634,0.67634,0.67616,0.67633,257799998.0
2005-11-04 17:02:00,0.67637,0.67642,0.67632,0.67632,58599999.0
2005-11-04 17:03:00,0.67627,0.67627,0.67608,0.67617,237400006.0
2005-11-04 17:04:00,0.67629,0.67644,0.67629,0.6764,118099995.0
2005-11-04 17:05:00,0.67638,0.67647,0.67638,0.67645,193899996.0
2005-11-04 17:06:00,0.67648,0.67656,0.67646,0.67646,127000003.0
2005-11-04 17:07:00,0.67654,0.67664,0.67649,0.67658,172000001.0
2005-11-04 17:08:00,0.67653,0.67665,0.67648,0.67653,140600003.0
2005-11-04 17:09:00,0.67655,0.67664,0.67643,0.67656,145599997.0
2005-11-04 17:10:00,0.67665,0.67665,0.67657,0.67663,135199998.0
2005-11-04 17:11:00,0.67655,0.67655,0.67644,0.67648,125300000.0
2005-11-04 17:12:00,0.67646,0.67661,0.67646,0.67661,166900004.0
2005-11-04 17:13:00,0.67658,0.67658,0.67641,0.67645,196699997.0
2005-11-04 17:14:00,0.67643,0.67658,0.67642,0.67658,105899999.0
2005-11-04 17:15:00,0.67658,0.67658,0.67645,0.67645,205100001.0
2005-11-04 17:16:00,0.67648,0.67662,0.67648,0.67656,222300003.0
2005-11-04 17:17:00,0.67653,0.67665,0.67653,0.67657,182100002.0
2005-11-04 17:18:00,0.67658,0.67667,0.67658,0.67662,258500004.0
2005-11-04 17:19:00,0.67662,0.67662,0.67651,0.67654,119899999.0
2005-11-04 17:20:00,0.6766,0.6766,0.67655,0.6766,81599998.0
2005-11-04 17:21:00,0.67662,0.67662,0.67644,0.67649,239800000.0
2005-11-04 17:22:00,0.67642,0.67644,0.67636,0.67644,182000000.0
2005-11-04 17:23:00,0.67646,0.67665,0.67643,0.67659,256200000.0
2005-11-04 17:24:00,0.67663,0.67683,0.67658,0.67667,100299999.0
2005-11-04 17:25:00,0.67659,0.67683,0.67658,0.67683,91400002.0
2005-11-04 17:26:00,0.67677,0.67677,0.67668,0.67674,92499998.0
2005-11-04 17:27:00,0.67677,0.67682,0.67669,0.67669,194900001.0
2005-11-04 17:28:00,0.67674,0.67678,0.6767,0.67678,109200001.0
2005-11-04 17:29:00,0.67661,0.67661,0.67617,0.67617,223099996.0
2005-11-04 17:30:00,0.67603,0.67605,0.67591,0.67591,163999996.0
2005-11-04 17:31:00,0.67585,0.6759,0.67578,0.67585,135599999.0
2005-11-04 17:32:00,0.67592,0.67603,0.67586,0.67603,267300001.0
2005-11-04 17:33:00,0.67593,0.67596,0.67583,0.67583,92900003.0
2005-11-04 17:34:00,0.67569,0.67579,0.67554,0.67559,119100002.0
2005-11-04 17:35:00,0.67558,0.67561,0.6753,0.67541,195100001.0
2005-11-04 17:36:00,0.67549,0.67583,0.67549,0.6758,206899999.0
2005-11-04 17:37:00,0.67572,0.67583,0.67566,0.67573,146800000.0
2005-11-04 17:38:00,0.67566,0.67569,0.67547,0.67547,125100002.0
2005-11-04 17:39:00,0.67554,0.6756,0.67547,0.67553,105100000.0
2005-11-04 17:40:00,0.67555,0.67558,0.67547,0.6755,89800003.0
2005-11-04 17:41:00,0.67547,0.67548,0.67537,0.67548,183100000.0
2005-11-04 17:42:00,0.67541,0.67541,0.67516,0.67516,82699999.0
2005-11-04 17:43:00,0.67519,0.6753,0.67514,0.67529,138699997.0
2005-11-04 17:44:00,0.67517,0.67517,0.67507,0.67513,109899998.0
2005-11-04 17:45:00,0.6751,0.67525,0.6751,0.67523,127900001.0
2005-11-04 17:46:00,0.67529,0.67541,0.67529,0.67534,229900005.0
2005-11-04 17:47:00,0.6754,0.67544,0.67534,0.67534,142699999.0
2005-11-04 17:48:00,0.67537,0.67538,0.67531,0.67537,230599994.0
2005-11-04 17:49:00,0.67529,0.67529,0.67516,0.67516,2200000.0
2005-11-04 17:50:00,0.67509,0.67533,0.67509,0.6753,121999996.0
2005-11-04 17:51:00,0.67524,0.67537,0.67524,0.6753,213799999.0
2005-11-04 17:52:00,0.67526,0.6755,0.67523,0.6755,158300000.0
2005-11-04 17:53:00,0.67544,0.67544,0.67537,0.67537,113000000.0
2005-11-04 17:54:00,0.67538,0.67538,0.67533,0.67533,108900004.0
2005-11-04 17:55:00,0.67532,0.67535,0.67512,0.67519,249100000.0
2005-11-04 17:56:00,0.67519,0.67524,0.67513,0.67513,47800001.0
2005-11-04 17:57:00,0.67515,0.67523,0.67515,0.67515,124800001.0
2005-11-04 17:58:00,0.6751,0.67515,0.67507,0.67515,108899996.0
2005-11-04 17:59:00,0.67521,0.67521,0.67492,0.67492,195499998.0
2005-11-04 18:00:00,0.6749,0.67498,0.67487,0.67497,181499997.0
2005-11-04 18:01:00,0.67506,0.67521,0.67497,0.67497,1264599999.0
2005-11-04 18:02:00,0.67495,0.6751,0.67494,0.675,1461100000.0
2005-11-04 18:03:00,0.67502,0.67519,0.67502,0.67514,2124100008.0
2005-11-04 18:04:00,0.67508,0.67515,0.67501,0.67512,688700002.0
2005-11-04 18:05:00,0.67508,0.67515,0.67506,0.67508,1144199997.0
2005-11-04 18:06:00,0.67512,0.67517,0.67506,0.67512,1653299999.0
2005-11-04 18:07:00,0.6752,0.6753,0.6752,0.6753,1113999991.0
2005-11-04 18:08:00,0.6752,0.6753,0.6751,0.6753,1113999991.0
2005-11-04 18:09:00,0.67525,0.67526,0.67515,0.67515,1113999991.0
2005-11-04 18:10:00,0.6751,0.67514,0.67501,0.67505,1030900005.0
2005-11-04 18:11:00,0.675,0.67508,0.67496,0.67508,820400002.0
2005-11-04 18:12:00,0.67506,0.67515,0.67504,0.67505,910200003.0
2005-11-04 18:13:00,0.67505,0.67507,0.67495,0.67495,951899994.0
2005-11-04 18:14:00,0.67496,0.67508,0.67495,0.67504,1574200003.0
2005-11-04 18:15:00,0.6751,0.67519,0.67507,0.6751,1976799992.0
2005-11-04 18:16:00,0.67512,0.67519,0.6751,0.67515,1256499993.0
2005-11-04 18:17:00,0.67513,0.67513,0.67502,0.67507,701499990.0
2005-11-04 18:18:00,0.67517,0.67529,0.67517,0.67528,743400001.0
2005-11-04 18:19:00,0.67543,0.67544,0.67534,0.67543,706900001.0
2005-11-04 18:20:00,0.67543,0.67546,0.67527,0.67536,648199998.0
2005-11-04 18:21:00,0.67532,0.67542,0.67527,0.67542,995899995.0
2005-11-04 18:22:00,0.67548,0.67548,0.67536,0.67537,1115999993.0
2005-11-04 18:23:00,0.67532,0.67546,0.67532,0.67546,1206400003.0
2005-11-04 18:24:00,0.6754,0.67548,0.6754,0.67542,937599986.0
2005-11-04 18:25:00,0.6754,0.67542,0.67532,0.67541,935400000.0
2005-11-04 18:26:00,0.67544,0.67545,0.67536,0.67545,1065699991.0
2005-11-04 18:27:00,0.67542,0.67546,0.67539,0.67543,746200008.0
2005-11-04 18:28:00,0.67542,0.67548,0.67539,0.67548,516499992.0
2005-11-04 18:29:00,0.67546,0.67553,0.67541,0.6755,953800000.0
2005-11-04 18:30:00,0.67551,0.67556,0.67547,0.6755,586900008.0
2005-11-04 18:31:00,0.67548,0.67566,0.67548,0.67553,614599990.0
2005-11-04 18:32:00,0.67551,0.67556,0.67542,0.67545,757499998.0
2005-11-04 18:33:00,0.67548,0.67552,0.67541,0.67552,894800005.0
2005-11-04 18:34:00,0.67556,0.67562,0.67553,0.67558,923200000.0
2005-11-04 18:35:00,0.6756,0.67572,0.67559,0.67568,472000002.0
2005-11-04 18:36:00,0.67565,0.67575,0.67562,0.67575,234699998.0
2005-11-04 18:37:00,0.67568,0.67572,0.67562,0.67572,418399997.0
2005-11-04 18:38:00,0.67571,0.67571,0.67563,0.67563,292700002.0
2005-11-04 18:39:00,0.67563,0.67563,0.6755,0.67553,475900003.0
2005-11-04 18:40:00,0.67558,0.6756,0.67553,0.67553,431299997.0
2005-11-04 18:41:00,0.67551,0.67554,0.67544,0.6755,806599998.0
2005-11-04 18:42:00,0.67548,0.67552,0.67545,0.6755,321500002.0
2005-11-04 18:43:00,0.67551,0.67556,0.67545,0.67553,283500003.0
2005-11-04 18:44:00,0.67552,0.6756,0.6755,0.67556,759999993.0
2005-11-04 18:45:00,0.67558,0.67567,0.67552,0.67552,285200001.0
2005-11-04 18:46:00,0.67557,0.67558,0.67553,0.67555,170400003.0
2005-11-04 18:47:00,0.67558,0.67563,0.67558,0.6756,217300001.0
2005-11-04 18:48:00,0.67557,0.67566,0.67552,0.67566,313200002.0
2005-11-04 18:49:00,0.6756,0.67574,0.6756,0.6757,156699999.0
2005-11-04 18:50:00,0.67567,0.67572,0.67565,0.67572,47900001.0
2005-11-04 18:51:00,0.67573,0.67576,0.67563,0.67573,329600004.0
2005-11-04 18:52:00,0.67578,0.67584,0.67572,0.67575,344799996.0
2005-11-04 18:53:00,0.67577,0.6758,0.67569,0.67569,556999999.0
2005-11-04 18:54:00,0.67575,0.67583,0.67573,0.67573,390699999.0
2005-11-04 18:55:00,0.67565,0.67566,0.67552,0.67562,713100009.0
2005-11-04 18:56:00,0.67564,0.67573,0.67561,0.67561,460199999.0
2005-11-04 18:57:00,0.6756,0.67565,0.67555,0.67555,404800005.0
2005-11-04 18:58:00,0.67549,0.67558,0.67549,0.67552,879700007.0
2005-11-04 18:59:00,0.6755,0.67558,0.67545,0.67545,561500001.0
2005-11-04 19:00:00,0.67544,0.6755,0.67539,0.67545,410899998.0
2005-11-04 19:01:00,0.67546,0.67549,0.67546,0.67549,103900000.0
2005-11-04 19:02:00,0.6755,0.67556,0.67549,0.67551,377900003.0
2005-11-04 19:03:00,0.67548,0.6756,0.67548,0.67552,598200001.0
2005-11-04 19:04:00,0.67553,0.67558,0.6755,0.6755,346800003.0
2005-11-04 19:05:00,0.6755,0.6755,0.67543,0.67548,466000002.0
2005-11-04 19:06:00,0.67547,0.67556,0.67546,0.67547,600999995.0
2005-11-04 19:07:00,0.67552,0.67553,0.67543,0.67547,281500000.0
2005-11-04 19:08:00,0.67551,0.67551,0.6754,0.6754,824800000.0
2005-11-04 19:09:00,0.67542,0.67553,0.67542,0.67545,555400001.0
2005-11-04 19:10:00,0.67548,0.67558,0.6754,0.67558,426900004.0
2005-11-04 19:11:00,0.67555,0.67561,0.67551,0.67561,171000000.0
2005-11-04 19:12:00,0.67562,0.67564,0.6756,0.67563,281099996.0
2005-11-04 19:13:00,0.67564,0.67568,0.67559,0.67564,339800004.0
2005-11-04 19:14:00,0.67561,0.67564,0.67556,0.67558,273300000.0
2005-11-04 19:15:00,0.67559,0.67566,0.67555,0.67562,633600003.0
2005-11-04 19:16:00,0.67564,0.67564,0.67561,0.67564,257300000.0
2005-11-04 19:17:00,0.67565,0.67568,0.67558,0.67558,414500004.0
2005-11-04 19:18:00,0.67552,0.67553,0.67549,0.6755,227100000.0
2005-11-04 19:19:00,0.67542,0.67548,0.67518,0.67527,483800003.0
2005-11-04 19:20:00,0.67523,0.6754,0.67523,0.67536,343600002.0
2005-11-04 19:21:00,0.67538,0.67544,0.67536,0.67538,268600005.0
2005-11-04 19:22:00,0.6754,0.67548,0.6754,0.67542,329900001.0
2005-11-04 19:23:00,0.67535,0.67538,0.67523,0.67523,420700000.0
2005-11-04 19:24:00,0.67521,0.67522,0.67511,0.67521,263599997.0
2005-11-04 19:25:00,0.67521,0.67538,0.67513,0.67538,220099999.0
2005-11-04 19:26:00,0.67533,0.67546,0.67533,0.67545,473100000.0
2005-11-04 19:27:00,0.67546,0.67546,0.67533,0.67533,816900002.0
2005-11-04 19:28:00,0.67534,0.67543,0.67524,0.67542,304300001.0
2005-11-04 19:29:00,0.6754,0.67547,0.67531,0.67547,468799994.0
2005-11-04 19:30:00,0.6755,0.67561,0.67544,0.67549,600199998.0
2005-11-04 19:31:00,0.67547,0.67554,0.67539,0.67554,652799999.0
2005-11-04 19:32:00,0.67552,0.67567,0.67548,0.67567,323500004.0
2005-11-04 19:33:00,0.67568,0.67603,0.67568,0.67603,340100002.0
2005-11-04 19:34:00,0.67605,0.6761,0.67602,0.6761,284599998.0
2005-11-04 19:35:00,0.67608,0.67608,0.6759,0.67608,538999998.0
2005-11-04 19:36:00,0.67606,0.67606,0.67576,0.67585,552300000.0
2005-11-04 19:37:00,0.67583,0.67586,0.67568,0.67568,343299993.0
2005-11-04 19:38:00,0.67568,0.67582,0.67568,0.67573,197399998.0
2005-11-04 19:39:00,0.6756,0.67569,0.67557,0.67562,978599996.0
2005-11-04 19:40:00,0.67557,0.67565,0.67553,0.67553,556600003.0
2005-11-04 19:41:00,0.6755,0.67552,0.67538,0.67546,684500003.0
2005-11-04 19:42:00,0.67543,0.67543,0.67527,0.67535,234100001.0
2005-11-04 19:43:00,0.67533,0.67541,0.67531,0.6754,134300001.0
2005-11-04 19:44:00,0.67536,0.67539,0.67532,0.67532,337600000.0
2005-11-04 19:45:00,0.67536,0.67539,0.67534,0.67537,201600002.0
2005-11-04 19:46:00,0.67539,0.6754,0.67535,0.67535,121000000.0
2005-11-04 19:47:00,0.67539,0.67567,0.67539,0.67567,24700000.0
2005-11-04 19:48:00,0.6757,0.6757,0.67559,0.67564,126600000.0
2005-11-04 19:49:00,0.67559,0.67559,0.67541,0.67545,331199998.0
2005-11-04 19:50:00,0.67546,0.67552,0.67543,0.67549,338599998.0
2005-11-04 19:51:00,0.6755,0.67554,0.67546,0.6755,327900004.0
2005-11-04 19:52:00,0.67549,0.67555,0.67545,0.67545,223300004.0
2005-11-04 19:53:00,0.67547,0.67555,0.67547,0.6755,155200002.0
2005-11-04 19:54:00,0.67554,0.67559,0.67554,0.67557,82100001.0
2005-11-04 19:55:00,0.67564,0.67564,0.67557,0.67557,116600000.0
2005-11-04 19:56:00,0.67559,0.67565,0.67559,0.67561,86800000.0
2005-11-04 19:57:00,0.67558,0.67558,0.67548,0.67549,610500004.0
2005-11-04 19:58:00,0.67551,0.67558,0.67551,0.67552,238599996.0
2005-11-04 19:59:00,0.67552,0.67558,0.6755,0.67554,544099997.0
2005-11-04 20:00:00,0.67562,0.67562,0.67554,0.67554,144699999.0
2005-11-04 20:01:00,0.67552,0.6756,0.67548,0.67548,228800001.0
2005-11-04 20:02:00,0.67551,0.6756,0.67549,0.67549,240699998.0
2005-11-04 20:03:00,0.6755,0.6756,0.67544,0.67544,169599996.0
2005-11-04 20:04:00,0.67541,0.67542,0.67534,0.67538,128000001.0
2005-11-04 20:05:00,0.67541,0.67542,0.67535,0.6754,209499997.0
2005-11-04 20:06:00,0.67537,0.67552,0.67537,0.67552,168699998.0
2005-11-04 20:07:00,0.67551,0.67552,0.67548,0.67548,75700002.0
2005-11-04 20:08:00,0.67549,0.67551,0.67538,0.67545,732300003.0
2005-11-04 20:09:00,0.67542,0.67545,0.67538,0.67542,250999996.0
2005-11-04 20:10:00,0.67537,0.67541,0.6753,0.67541,62300000.0
2005-11-04 20:11:00,0.67543,0.67543,0.67535,0.6754,249900003.0
2005-11-04 20:12:00,0.6754,0.67542,0.67532,0.6754,1144299996.0
2005-11-04 20:13:00,0.67539,0.67551,0.67538,0.67551,464800003.0
2005-11-04 20:14:00,0.67553,0.67553,0.67546,0.67551,375799995.0
2005-11-04 20:15:00,0.67556,0.67558,0.67551,0.67556,971299997.0
2005-11-04 20:16:00,0.67557,0.67558,0.67552,0.67553,384999995.0
2005-11-04 20:17:00,0.67551,0.67551,0.67546,0.67551,104499997.0
2005-11-04 20:18:00,0.67552,0.67552,0.67539,0.67539,322000004.0
2005-11-04 20:19:00,0.67538,0.67541,0.67531,0.67535,485699996.0
2005-11-04 20:20:00,0.67539,0.67543,0.67538,0.67543,231300002.0
2005-11-04 20:21:00,0.67541,0.67543,0.67541,0.67542,78800002.0
2005-11-04 20:22:00,0.67541,0.67546,0.6754,0.67545,116199998.0
2005-11-04 20:23:00,0.67545,0.67551,0.67544,0.67549,656600001.0
2005-11-04 20:24:00,0.67543,0.67549,0.6754,0.67544,328099998.0
2005-11-04 20:25:00,0.67543,0.67548,0.67539,0.67539,359600000.0
2005-11-04 20:26:00,0.67538,0.67541,0.6753,0.67539,802299998.0
2005-11-04 20:27:00,0.67538,0.67545,0.67538,0.67541,390199994.0
2005-11-04 20:28:00,0.67542,0.67542,0.67533,0.67535,707500000.0
2005-11-04 20:29:00,0.67537,0.67545,0.6753,0.67532,766300006.0
2005-11-04 20:30:00,0.67533,0.67543,0.67528,0.67528,1880499991.0
2005-11-04 20:31:00,0.67527,0.67532,0.67522,0.67525,1006599995.0
2005-11-04 20:32:00,0.67528,0.67537,0.67528,0.67531,1173999999.0
2005-11-04 20:33:00,0.67531,0.67537,0.67531,0.67535,280299997.0
2005-11-04 20:34:00,0.67532,0.67537,0.67529,0.67536,445599997.0
2005-11-04 20:35:00,0.6754,0.6754,0.67535,0.6754,416499998.0
2005-11-04 20:36:00,0.6754,0.6754,0.67535,0.67537,220999998.0
2005-11-04 20:37:00,0.67537,0.67543,0.67535,0.67538,706600003.0
2005-11-04 20:38:00,0.67537,0.67545,0.67537,0.67543,808399993.0
2005-11-04 20:39:00,0.6754,0.67546,0.67536,0.6754,415499989.0
2005-11-04 20:40:00,0.67541,0.67547,0.67541,0.67542,429399997.0
2005-11-04 20:41:00,0.6754,0.67544,0.67536,0.6754,364800001.0
2005-11-04 20:42:00,0.67542,0.67545,0.67542,0.67545,165999998.0
2005-11-04 20:43:00,0.67543,0.67544,0.67533,0.67535,552299999.0
2005-11-04 20:44:00,0.67539,0.67539,0.67531,0.67532,1010100003.0
2005-11-04 20:45:00,0.67533,0.67534,0.67522,0.67524,440500002.0
2005-11-04 20:46:00,0.67528,0.67544,0.67528,0.67541,134300000.0
2005-11-04 20:47:00,0.67541,0.67544,0.67519,0.67519,643199998.0
2005-11-04 20:48:00,0.67517,0.67532,0.67516,0.67517,619099993.0
2005-11-04 20:49:00,0.67515,0.67515,0.675,0.67507,340300000.0
2005-11-04 20:50:00,0.67505,0.67505,0.67498,0.67503,1082999997.0
2005-11-04 20:51:00,0.67502,0.67506,0.67498,0.67498,449299998.0
2005-11-04 20:52:00,0.675,0.67502,0.67495,0.67497,477700006.0
2005-11-04 20:53:00,0.67501,0.67511,0.675,0.67502,981000012.0
2005-11-04 20:54:00,0.67501,0.67501,0.67487,0.675,838299993.0
2005-11-04 20:55:00,0.67499,0.67499,0.67492,0.67493,473099998.0
2005-11-04 20:56:00,0.67495,0.67503,0.67489,0.67495,1124999986.0
2005-11-04 20:57:00,0.67492,0.67499,0.67491,0.67491,982499993.0
2005-11-04 20:58:00,0.6749,0.67497,0.67488,0.67494,698500002.0
2005-11-04 20:59:00,0.67492,0.67493,0.67484,0.67485,1588699993.0
2005-11-04 21:00:00,0.6749,0.67496,0.67488,0.67492,1667999989.0
2005-11-04 21:01:00,0.6749,0.67492,0.67485,0.6749,1177199994.0
2005-11-04 21:02:00,0.67492,0.67495,0.67489,0.67492,444700001.0
2005-11-04 21:03:00,0.67492,0.67498,0.6749,0.67492,767199989.0
2005-11-04 21:04:00,0.67493,0.67497,0.67492,0.67497,474199999.0
2005-11-04 21:05:00,0.67495,0.675,0.67493,0.67498,429299993.0
2005-11-04 21:06:00,0.67498,0.67498,0.67492,0.67498,702900006.0
2005-11-04 21:07:00,0.67495,0.675,0.67495,0.67497,75599999.0
2005-11-04 21:08:00,0.67497,0.675,0.67493,0.67497,111899998.0
2005-11-04 21:09:00,0.675,0.67502,0.67497,0.675,377699998.0
2005-11-04 21:10:00,0.675,0.67502,0.67498,0.675,158400001.0
2005-11-04 21:11:00,0.675,0.67505,0.675,0.67501,233999996.0
2005-11-04 21:12:00,0.67495,0.67495,0.67493,0.67495,116500003.0
2005-11-04 21:13:00,0.67497,0.67505,0.67497,0.67502,331899999.0
2005-11-04 21:14:00,0.67504,0.67506,0.67497,0.67498,598300000.0
2005-11-04 21:15:00,0.675,0.675,0.67495,0.67498,383499996.0
2005-11-04 21:16:00,0.67498,0.67505,0.67496,0.67505,337199997.0
2005-11-04 21:17:00,0.67502,0.67508,0.67502,0.67508,196599997.0
2005-11-04 21:18:00,0.67505,0.67508,0.67502,0.67505,116299999.0
2005-11-04 21:19:00,0.67504,0.67512,0.67503,0.67505,513800005.0
2005-11-04 21:20:00,0.6751,0.6751,0.67505,0.67507,1174399995.0
2005-11-04 21:21:00,0.67509,0.67513,0.67506,0.67511,421599994.0
2005-11-04 21:22:00,0.67515,0.67516,0.67509,0.67516,784400004.0
2005-11-04 21:23:00,0.67513,0.67513,0.67509,0.67509,41600000.0
2005-11-04 21:24:00,0.67511,0.67514,0.6751,0.6751,162799998.0
2005-11-04 21:25:00,0.67512,0.67515,0.67508,0.67512,245499999.0
2005-11-04 21:26:00,0.67514,0.67514,0.67508,0.67508,64700001.0
2005-11-04 21:27:00,0.6751,0.6751,0.67508,0.6751,133099996.0
2005-11-04 21:28:00,0.67511,0.67516,0.67509,0.67513,375300000.0
2005-11-04 21:29:00,0.67512,0.67512,0.67507,0.67507,85900003.0
2005-11-04 21:30:00,0.67505,0.67508,0.67505,0.67508,161899996.0
2005-11-04 21:31:00,0.67508,0.6751,0.67505,0.67508,145200003.0
2005-11-04 21:32:00,0.67508,0.6751,0.67505,0.6751,760200000.0
2005-11-04 21:33:00,0.67508,0.67509,0.67503,0.67507,443800004.0
2005-11-04 21:34:00,0.67509,0.67515,0.67509,0.67512,574499999.0
2005-11-04 21:35:00,0.6751,0.6751,0.67505,0.67508,220000001.0
2005-11-04 21:36:00,0.6751,0.67514,0.67506,0.67506,150699999.0
2005-11-04 21:37:00,0.67514,0.67514,0.67505,0.67506,260700001.0
2005-11-04 21:38:00,0.67502,0.67505,0.675,0.67505,176899997.0
2005-11-04 21:39:00,0.675,0.67505,0.67499,0.67499,209399999.0
2005-11-04 21:40:00,0.67492,0.67498,0.67492,0.67492,216099998.0
2005-11-04 21:41:00,0.67493,0.67498,0.67493,0.67498,92599996.0
2005-11-04 21:42:00,0.67497,0.67504,0.67496,0.67504,162999998.0
2005-11-04 21:43:00,0.675,0.67502,0.67489,0.67493,548699996.0
2005-11-04 21:44:00,0.67492,0.67493,0.67486,0.67493,510600002.0
2005-11-04 21:45:00,0.67497,0.67498,0.67496,0.67496,110800000.0
2005-11-04 21:46:00,0.67495,0.67495,0.67495,0.67495,469700001.0
2005-11-04 21:47:00,0.67495,0.67496,0.67492,0.67495,240500001.0
2005-11-04 21:48:00,0.67492,0.67494,0.6749,0.6749,193699999.0
2005-11-04 21:49:00,0.67488,0.67493,0.67488,0.6749,148400000.0
2005-11-04 21:50:00,0.67488,0.67493,0.67487,0.6749,137400001.0
2005-11-04 21:51:00,0.67469,0.67484,0.67443,0.6746,242199999.0
2005-11-04 21:52:00,0.67472,0.67475,0.6745,0.67459,122800001.0
2005-11-04 21:53:00,0.67492,0.67497,0.67466,0.67477,182499998.0
2005-11-04 21:54:00,0.67488,0.67492,0.67487,0.67492,370200003.0
2005-11-04 21:55:00,0.67485,0.67486,0.67449,0.67449,105800002.0
2005-11-04 21:56:00,0.67492,0.67492,0.6749,0.6749,190500007.0
2005-11-04 21:57:00,0.67492,0.67492,0.67488,0.67488,273600001.0
2005-11-04 21:58:00,0.6749,0.67492,0.6749,0.67491,101400001.0
2005-11-04 21:59:00,0.6749,0.67496,0.67487,0.67496,491099999.0
2005-11-04 22:00:00,0.67495,0.67495,0.67487,0.67488,243300000.0
2005-11-04 22:01:00,0.6749,0.67492,0.67485,0.6749,284200000.0
2005-11-04 22:02:00,0.67488,0.6749,0.67482,0.67485,400200009.0
2005-11-04 22:03:00,0.67485,0.67491,0.67485,0.67488,448499996.0
2005-11-04 22:04:00,0.67488,0.6749,0.67482,0.67488,236500006.0
2005-11-04 22:05:00,0.67486,0.67494,0.67486,0.67488,235700002.0
2005-11-04 22:06:00,0.67495,0.67495,0.67488,0.67488,184599999.0
2005-11-04 22:07:00,0.67487,0.6749,0.67487,0.6749,150000001.0
2005-11-04 22:08:00,0.67488,0.6749,0.67485,0.67485,324299997.0
2005-11-04 22:09:00,0.67487,0.67493,0.67487,0.6749,176699999.0
2005-11-04 22:10:00,0.67489,0.67494,0.67488,0.67488,112499997.0
2005-11-04 22:11:00,0.67492,0.67494,0.67488,0.67488,102200000.0
2005-11-04 22:12:00,0.67488,0.67493,0.67487,0.67488,654299992.0
2005-11-04 22:13:00,0.67487,0.67492,0.67487,0.67492,99800001.0
2005-11-04 22:14:00,0.67491,0.67491,0.6749,0.67491,28800000.0
2005-11-04 22:15:00,0.67492,0.675,0.67488,0.67488,414799996.0
2005-11-04 22:16:00,0.67483,0.67488,0.67471,0.67482,562900001.0
2005-11-04 22:17:00,0.67483,0.67483,0.67455,0.67455,158500000.0
2005-11-04 22:18:00,0.67487,0.6749,0.67485,0.67485,111599997.0
2005-11-04 22:19:00,0.67482,0.67492,0.6748,0.67492,141999999.0
2005-11-04 22:20:00,0.6749,0.6749,0.67483,0.67487,133800002.0
2005-11-04 22:21:00,0.67489,0.67494,0.67486,0.67486,462799999.0
2005-11-04 22:22:00,0.67488,0.67494,0.67488,0.6749,315899999.0
2005-11-04 22:23:00,0.67487,0.67498,0.67479,0.67479,575200000.0
2005-11-04 22:24:00,0.6748,0.6749,0.67478,0.67487,297100002.0
2005-11-04 22:25:00,0.67485,0.67492,0.6748,0.67492,421699995.0
2005-11-04 22:26:00,0.67491,0.67494,0.67487,0.67487,422199993.0
2005-11-04 22:27:00,0.67487,0.67491,0.67487,0.67491,170799998.0
2005-11-04 22:28:00,0.67492,0.67495,0.6749,0.6749,153300000.0
2005-11-04 22:29:00,0.67495,0.67496,0.67488,0.67489,263800005.0
2005-11-04 22:30:00,0.67492,0.67493,0.6749,0.6749,67900001.0
2005-11-04 22:31:00,0.67491,0.67491,0.67487,0.67489,186200001.0
2005-11-04 22:32:00,0.67491,0.67491,0.67482,0.67482,326600002.0
2005-11-04 22:33:00,0.6748,0.67485,0.67474,0.67485,261899995.0
2005-11-04 22:34:00,0.67488,0.67489,0.67478,0.67483,374099994.0
2005-11-04 22:35:00,0.67485,0.67491,0.67481,0.67491,331200001.0
2005-11-04 22:36:00,0.67495,0.67498,0.67493,0.67495,117000000.0
2005-11-04 22:37:00,0.67493,0.67493,0.67485,0.67485,308499994.0
2005-11-04 22:38:00,0.67489,0.67491,0.67489,0.67491,94900000.0
2005-11-04 22:39:00,0.67492,0.67492,0.67488,0.67492,255199995.0
2005-11-04 22:40:00,0.67489,0.67491,0.67485,0.67486,516399997.0
2005-11-04 22:41:00,0.67485,0.67493,0.67485,0.67493,197300000.0
2005-11-04 22:42:00,0.6748,0.67483,0.67473,0.67473,256000002.0
2005-11-04 22:43:00,0.67475,0.67479,0.67475,0.67479,14700000.0
2005-11-04 22:44:00,0.67487,0.67488,0.6748,0.6748,175299996.0
2005-11-04 22:45:00,0.6749,0.6749,0.67486,0.6749,116500000.0
2005-11-04 22:46:00,0.67487,0.67487,0.67479,0.67483,164299999.0
2005-11-04 22:47:00,0.67486,0.67492,0.67483,0.67485,186900001.0
2005-11-04 22:48:00,0.67485,0.67491,0.6748,0.67483,420200002.0
2005-11-04 22:49:00,0.67491,0.67491,0.67478,0.67483,99600002.0
2005-11-04 22:50:00,0.6749,0.67492,0.67483,0.6749,257900004.0
2005-11-04 22:51:00,0.67493,0.67493,0.67485,0.67485,57900001.0
2005-11-04 22:52:00,0.67483,0.67483,0.6748,0.6748,77100001.0
2005-11-04 22:53:00,0.6748,0.67489,0.6748,0.67486,135199997.0
2005-11-04 22:54:00,0.67483,0.67487,0.67481,0.67483,148399996.0
2005-11-04 22:55:00,0.67484,0.67488,0.67484,0.67488,118199998.0
2005-11-04 22:56:00,0.6749,0.6749,0.67485,0.67488,110900001.0
2005-11-04 22:57:00,0.67482,0.67485,0.67478,0.67485,229700000.0
2005-11-04 22:58:00,0.67483,0.67483,0.67461,0.67462,365000002.0
2005-11-04 22:59:00,0.6746,0.67466,0.67447,0.67447,281900000.0
2005-11-04 23:00:00,0.67436,0.6747,0.67436,0.67461,170099999.0
2005-11-04 23:01:00,0.67453,0.67463,0.67452,0.67459,95499998.0
2005-11-04 23:02:00,0.67457,0.67479,0.67457,0.67479,150900000.0
2005-11-04 23:03:00,0.67473,0.67473,0.67464,0.67465,133199999.0
2005-11-04 23:04:00,0.67464,0.67476,0.6746,0.6746,162100002.0
2005-11-04 23:05:00,0.67466,0.67486,0.67462,0.67486,242299995.0
2005-11-04 23:06:00,0.67485,0.675,0.67479,0.67497,167500002.0
2005-11-04 23:07:00,0.67487,0.67487,0.67469,0.6747,144800001.0
2005-11-04 23:08:00,0.6747,0.67477,0.67467,0.67467,58400001.0
2005-11-04 23:09:00,0.67474,0.67485,0.67474,0.67485,189300002.0
2005-11-04 23:10:00,0.6748,0.67489,0.67475,0.67486,118799999.0
2005-11-04 23:11:00,0.6749,0.67493,0.67483,0.67484,128200002.0
2005-11-04 23:12:00,0.67482,0.67485,0.6748,0.67485,182499998.0
2005-11-04 23:13:00,0.67479,0.67489,0.67479,0.67489,155400000.0
2005-11-04 23:14:00,0.67486,0.6749,0.67481,0.67482,141299999.0
2005-11-04 23:15:00,0.67488,0.67495,0.67488,0.67491,211099997.0
2005-11-04 23:16:00,0.67492,0.67492,0.67491,0.67491,25200001.0
2005-11-04 23:17:00,0.67502,0.67508,0.67502,0.67508,146799997.0
2005-11-04 23:18:00,0.67503,0.67507,0.67503,0.67505,126399998.0
2005-11-04 23:19:00,0.67505,0.67506,0.67505,0.67506,76800001.0
2005-11-04 23:20:00,0.67468,0.67498,0.67467,0.67498,148400001.0
2005-11-04 23:21:00,0.67506,0.67507,0.67503,0.67507,200999997.0
2005-11-04 23:22:00,0.67512,0.67512,0.67512,0.67512,24700001.0
2005-11-04 23:23:00,0.67509,0.67509,0.675,0.67502,188800003.0
2005-11-04 23:24:00,0.67506,0.67506,0.67493,0.675,166600003.0
2005-11-04 23:25:00,0.67502,0.6751,0.67493,0.67498,139000001.0
2005-11-04 23:26:00,0.67501,0.67504,0.675,0.67504,199500002.0
2005-11-04 23:27:00,0.67504,0.67505,0.67504,0.67505,12100000.0
2005-11-04 23:28:00,0.67511,0.67511,0.67507,0.67507,6400000.0
2005-11-04 23:29:00,0.67503,0.67504,0.67495,0.67495,62600000.0
2005-11-04 23:30:00,0.67498,0.67505,0.67496,0.67498,149100003.0
2005-11-04 23:31:00,0.675,0.67505,0.67498,0.67505,144500001.0
2005-11-04 23:32:00,0.67509,0.67509,0.67504,0.67505,119999999.0
2005-11-04 23:33:00,0.67507,0.67507,0.67496,0.675,151200002.0
2005-11-04 23:34:00,0.675,0.67503,0.67497,0.67502,24300000.0
2005-11-04 23:35:00,0.67502,0.67502,0.67487,0.67498,153599998.0
2005-11-04 23:36:00,0.67505,0.67505,0.67496,0.67496,63800000.0
2005-11-04 23:37:00,0.67498,0.675,0.67495,0.675,22700000.0
2005-11-04 23:38:00,0.67495,0.67504,0.67494,0.67494,144100004.0
2005-11-04 23:39:00,0.67495,0.675,0.67495,0.67499,181699998.0
2005-11-04 23:40:00,0.675,0.67507,0.67495,0.67495,134800000.0
2005-11-04 23:41:00,0.67501,0.67507,0.67496,0.67496,132000002.0
2005-11-04 23:42:00,0.675,0.67504,0.675,0.67502,210699999.0
2005-11-04 23:43:00,0.67498,0.67498,0.67484,0.67484,129699999.0
2005-11-04 23:44:00,0.67488,0.67497,0.67487,0.67487,145899998.0
2005-11-04 23:45:00,0.67489,0.67499,0.67483,0.67483,165599998.0
2005-11-04 23:46:00,0.67495,0.67495,0.67495,0.67495,32700001.0
2005-11-04 23:47:00,0.67495,0.67495,0.67493,0.67493,27900000.0
2005-11-04 23:48:00,0.67491,0.67491,0.67476,0.67483,109200001.0
2005-11-04 23:49:00,0.67481,0.67487,0.67478,0.67478,184200001.0
2005-11-04 23:50:00,0.67477,0.67491,0.67477,0.67491,75900002.0
2005-11-04 23:51:00,0.67488,0.67492,0.67488,0.67492,13600000.0
2005-11-04 23:52:00,0.6748,0.67482,0.67476,0.6748,144399997.0
2005-11-04 23:53:00,0.67476,0.67476,0.67469,0.67472,209599999.0
2005-11-04 23:54:00,0.67479,0.67481,0.67475,0.67475,159200003.0
2005-11-04 23:55:00,0.6748,0.6748,0.67475,0.6748,55400001.0
2005-11-04 23:56:00,0.67476,0.67476,0.67468,0.67475,186099997.0
2005-11-04 23:57:00,0.67477,0.67478,0.67469,0.67469,187900000.0
2005-11-04 23:58:00,0.67466,0.6747,0.6744,0.67467,155399999.0
2005-11-04 23:59:00,0.67462,0.67476,0.67453,0.67465,194500001.0
2005-11-07 00:00:00,0.67503,0.67524,0.67476,0.67507,248299999.0
2005-11-07 00:01:00,0.67497,0.67507,0.67493,0.67507,147499999.0
2005-11-07 00:02:00,0.67483,0.67527,0.67483,0.67507,175999997.0
2005-11-07 00:03:00,0.67493,0.67529,0.67487,0.67513,95100001.0
2005-11-07 00:04:00,0.6748,0.67522,0.6748,0.67519,271999998.0
2005-11-07 00:05:00,0.67525,0.67525,0.675,0.67522,144999999.0
2005-11-07 00:06:00,0.67519,0.67538,0.675,0.67533,280999997.0
2005-11-07 00:07:00,0.67522,0.67529,0.67497,0.67517,312500000.0
2005-11-07 00:08:00,0.67519,0.67536,0.67499,0.67514,362999996.0
2005-11-07 00:09:00,0.67517,0.6753,0.67507,0.67522,165999999.0
2005-11-07 00:10:00,0.6753,0.67536,0.67501,0.67521,323099997.0
2005-11-07 00:11:00,0.6752,0.67541,0.6751,0.67511,276800002.0
2005-11-07 00:12:00,0.6753,0.67531,0.67501,0.67513,228900000.0
2005-11-07 00:13:00,0.67502,0.67536,0.67498,0.67533,362200007.0
2005-11-07 00:14:00,0.67498,0.67546,0.67498,0.67526,97299998.0
2005-11-07 00:15:00,0.67522,0.67533,0.67508,0.67508,359900005.0
2005-11-07 00:16:00,0.67502,0.67525,0.67492,0.67522,264199998.0
2005-11-07 00:17:00,0.67537,0.67541,0.67506,0.67512,178999999.0
2005-11-07 00:18:00,0.67501,0.67533,0.67495,0.6752,317699998.0
2005-11-07 00:19:00,0.67527,0.67548,0.67511,0.67511,228300002.0
2005-11-07 00:20:00,0.67506,0.6755,0.67506,0.6755,108100000.0
2005-11-07 00:21:00,0.67558,0.67559,0.67516,0.67517,172999998.0
2005-11-07 00:22:00,0.67531,0.67535,0.67506,0.67525,201399996.0
2005-11-07 00:23:00,0.67518,0.67538,0.67508,0.67533,246099999.0
2005-11-07 00:24:00,0.67496,0.67535,0.67496,0.67513,269200002.0
2005-11-07 00:25:00,0.6752,0.67541,0.67512,0.6752,208199996.0
2005-11-07 00:26:00,0.67505,0.67542,0.67498,0.67525,206799998.0
2005-11-07 00:27:00,0.67554,0.67557,0.67526,0.67547,163900002.0
2005-11-07 00:28:00,0.67543,0.67575,0.67541,0.67545,237400001.0
2005-11-07 00:29:00,0.6756,0.67566,0.6753,0.67533,305999997.0
2005-11-07 00:30:00,0.67513,0.67564,0.67498,0.67562,295599997.0
2005-11-07 00:31:00,0.67548,0.67577,0.67541,0.67574,317499993.0
2005-11-07 00:32:00,0.67567,0.67574,0.67536,0.67555,115199998.0
2005-11-07 00:33:00,0.67541,0.67562,0.67525,0.67547,172300001.0
2005-11-07 00:34:00,0.67553,0.67584,0.6754,0.67557,313299996.0
2005-11-07 00:35:00,0.6757,0.67586,0.67544,0.67544,271599997.0
2005-11-07 00:36:00,0.67528,0.6757,0.6752,0.6757,315999996.0
2005-11-07 00:37:00,0.67588,0.67589,0.67548,0.67552,137799999.0
2005-11-07 00:38:00,0.67533,0.67578,0.67532,0.67565,175800000.0
2005-11-07 00:39:00,0.6756,0.67577,0.67552,0.67563,114199999.0
2005-11-07 00:40:00,0.67523,0.67579,0.67523,0.67557,209799999.0
2005-11-07 00:41:00,0.67572,0.67586,0.67548,0.67575,235300000.0
2005-11-07 00:42:00,0.67576,0.67576,0.67552,0.67562,102700001.0
2005-11-07 00:43:00,0.67555,0.67577,0.67553,0.67558,112799999.0
2005-11-07 00:44:00,0.67577,0.67596,0.67558,0.67561,343699999.0
2005-11-07 00:45:00,0.67553,0.67583,0.67546,0.67556,209700002.0
2005-11-07 00:46:00,0.67543,0.67567,0.6753,0.6755,143500002.0
2005-11-07 00:47:00,0.67559,0.67568,0.67531,0.67549,226000002.0
2005-11-07 00:48:00,0.67524,0.67571,0.67519,0.67547,198499999.0
2005-11-07 00:49:00,0.67553,0.67556,0.67539,0.6754,146700005.0
2005-11-07 00:50:00,0.67539,0.67573,0.67539,0.67555,289200002.0
2005-11-07 00:51:00,0.67572,0.67572,0.67544,0.67548,258799995.0
2005-11-07 00:52:00,0.67536,0.67553,0.67535,0.67544,113199999.0
2005-11-07 00:53:00,0.67577,0.67577,0.6755,0.67556,145799996.0
2005-11-07 00:54:00,0.67555,0.67567,0.67546,0.67557,163299998.0
2005-11-07 00:55:00,0.67576,0.67582,0.67545,0.67558,291900001.0
2005-11-07 00:56:00,0.67565,0.67567,0.67548,0.67564,112099999.0
2005-11-07 00:57:00,0.67543,0.67567,0.67543,0.67562,136799999.0
2005-11-07 00:58:00,0.67557,0.67565,0.6754,0.67545,209799997.0
2005-11-07 00:59:00,0.6753,0.67566,0.6753,0.67551,296499998.0
2005-11-07 01:00:00,0.67559,0.6757,0.67544,0.67545,198900003.0
2005-11-07 01:01:00,0.67567,0.67585,0.67552,0.67561,244800001.0
2005-11-07 01:02:00,0.67538,0.67591,0.67536,0.67568,180700003.0
2005-11-07 01:03:00,0.67577,0.67593,0.67559,0.67585,229100004.0
2005-11-07 01:04:00,0.6758,0.6761,0.67559,0.6758,230299996.0
2005-11-07 01:05:00,0.6761,0.67618,0.67581,0.67594,266699996.0
2005-11-07 01:06:00,0.67597,0.67607,0.67563,0.67567,187600002.0
2005-11-07 01:07:00,0.67587,0.67596,0.6755,0.6759,252499999.0
2005-11-07 01:08:00,0.67555,0.67585,0.67543,0.67568,242900001.0
2005-11-07 01:09:00,0.67569,0.67598,0.67554,0.67575,316199996.0
2005-11-07 01:10:00,0.67562,0.67597,0.67549,0.67576,253200001.0
2005-11-07 01:11:00,0.67567,0.67593,0.67554,0.67568,341399997.0
2005-11-07 01:12:00,0.67565,0.67573,0.67525,0.67558,264499998.0
2005-11-07 01:13:00,0.67558,0.67581,0.67542,0.67569,250500003.0
2005-11-07 01:14:00,0.67474,0.67596,0.67474,0.67594,397599999.0
2005-11-07 01:15:00,0.67591,0.67599,0.6759,0.67595,213999997.0
2005-11-07 01:16:00,0.67594,0.67594,0.6759,0.67592,123499996.0
2005-11-07 01:17:00,0.67585,0.67585,0.67577,0.67578,249800004.0
2005-11-07 01:18:00,0.6757,0.67577,0.6757,0.67572,209200005.0
2005-11-07 01:19:00,0.67565,0.67568,0.67548,0.67559,238699998.0
2005-11-07 01:20:00,0.67565,0.67571,0.67549,0.67553,358999999.0
2005-11-07 01:21:00,0.67546,0.67547,0.67541,0.67542,165100002.0
2005-11-07 01:22:00,0.67537,0.67556,0.67537,0.67556,44700000.0
2005-11-07 01:23:00,0.67554,0.67558,0.6755,0.67552,191799999.0
2005-11-07 01:24:00,0.67551,0.67551,0.67542,0.67542,85900001.0
2005-11-07 01:25:00,0.67547,0.67549,0.67532,0.67532,120999998.0
2005-11-07 01:26:00,0.67533,0.67533,0.67523,0.67525,250300001.0
2005-11-07 01:27:00,0.67528,0.67528,0.6752,0.6752,158799999.0
2005-11-07 01:28:00,0.67518,0.67524,0.6751,0.67513,244600004.0
2005-11-07 01:29:00,0.6751,0.67512,0.67504,0.67504,295699997.0
2005-11-07 01:30:00,0.67501,0.67517,0.67498,0.67517,64200001.0
2005-11-07 01:31:00,0.67519,0.67525,0.67513,0.67513,183000000.0
2005-11-07 01:32:00,0.67511,0.67521,0.67507,0.67521,149199999.0
2005-11-07 01:33:00,0.67525,0.67528,0.6752,0.67522,298999994.0
2005-11-07 01:34:00,0.67519,0.67521,0.67515,0.67515,123200000.0
2005-11-07 01:35:00,0.67519,0.67522,0.67509,0.67512,235300001.0
2005-11-07 01:36:00,0.67517,0.67522,0.67517,0.67517,146700004.0
2005-11-07 01:37:00,0.6752,0.67524,0.67516,0.67521,172400001.0
2005-11-07 01:38:00,0.67521,0.67522,0.67514,0.67517,344399997.0
2005-11-07 01:39:00,0.6752,0.6752,0.67514,0.67518,178700004.0
2005-11-07 01:40:00,0.67513,0.67516,0.67506,0.67509,356699997.0
2005-11-07 01:41:00,0.67509,0.67519,0.67509,0.67509,267599999.0
2005-11-07 01:42:00,0.67513,0.67525,0.67513,0.67519,209000000.0
2005-11-07 01:43:00,0.6751,0.67516,0.67506,0.67506,135599998.0
2005-11-07 01:44:00,0.67506,0.67509,0.67504,0.67507,86500000.0
2005-11-07 01:45:00,0.67508,0.67508,0.675,0.675,360199995.0
2005-11-07 01:46:00,0.67507,0.67511,0.67505,0.67505,212799996.0
2005-11-07 01:47:00,0.67512,0.67515,0.67512,0.67514,116400001.0
2005-11-07 01:48:00,0.67507,0.67513,0.67506,0.6751,229800003.0
2005-11-07 01:49:00,0.67504,0.67505,0.675,0.675,185199999.0
2005-11-07 01:50:00,0.675,0.67507,0.67497,0.67497,165200003.0
2005-11-07 01:51:00,0.67497,0.675,0.67492,0.67494,152100000.0
2005-11-07 01:52:00,0.675,0.67502,0.67494,0.675,280899998.0
2005-11-07 01:53:00,0.67498,0.675,0.67494,0.67495,239000003.0
2005-11-07 01:54:00,0.67492,0.67495,0.67483,0.67495,325099998.0
2005-11-07 01:55:00,0.67472,0.67477,0.6746,0.67469,197499999.0
2005-11-07 01:56:00,0.67492,0.675,0.67491,0.67491,174800001.0
2005-11-07 01:57:00,0.67485,0.67493,0.67485,0.67487,242100002.0
2005-11-07 01:58:00,0.67481,0.67492,0.67481,0.67492,221300000.0
2005-11-07 01:59:00,0.67494,0.67504,0.67494,0.675,298899998.0
2005-11-07 02:00:00,0.675,0.67508,0.67498,0.67502,89500000.0
2005-11-07 02:01:00,0.67508,0.67508,0.67497,0.67505,170900001.0
2005-11-07 02:02:00,0.67509,0.67515,0.67506,0.6751,46899999.0
2005-11-07 02:03:00,0.67517,0.67523,0.67508,0.67508,157300002.0
2005-11-07 02:04:00,0.67492,0.675,0.67492,0.67493,113299999.0
2005-11-07 02:05:00,0.67492,0.67504,0.67488,0.67504,118599998.0
2005-11-07 02:06:00,0.67499,0.67502,0.67493,0.67495,245899994.0
2005-11-07 02:07:00,0.675,0.67502,0.67489,0.67495,174700005.0
2005-11-07 02:08:00,0.67492,0.67497,0.6749,0.6749,260399995.0
2005-11-07 02:09:00,0.67499,0.67505,0.67499,0.67502,72600001.0
2005-11-07 02:10:00,0.67505,0.67508,0.67503,0.67503,73500002.0
2005-11-07 02:11:00,0.67505,0.67506,0.67495,0.67495,141300002.0
2005-11-07 02:12:00,0.67496,0.67497,0.67492,0.67495,52000001.0
2005-11-07 02:13:00,0.67496,0.67504,0.67488,0.67503,168499994.0
2005-11-07 02:14:00,0.67492,0.67492,0.67483,0.67483,42200002.0
2005-11-07 02:15:00,0.67477,0.67483,0.67475,0.6748,142000000.0
2005-11-07 02:16:00,0.67479,0.67496,0.67479,0.67482,154800003.0
2005-11-07 02:17:00,0.67477,0.67478,0.67472,0.67472,103600003.0
2005-11-07 02:18:00,0.67479,0.67486,0.67479,0.67486,51800000.0
2005-11-07 02:19:00,0.67495,0.67495,0.67492,0.67495,99699998.0
2005-11-07 02:20:00,0.67491,0.67495,0.67486,0.67487,141999998.0
2005-11-07 02:21:00,0.67478,0.67484,0.67477,0.67484,123699997.0
2005-11-07 02:22:00,0.67482,0.67484,0.67477,0.67479,59700001.0
2005-11-07 02:23:00,0.6748,0.67484,0.67468,0.67468,165200001.0
2005-11-07 02:24:00,0.67472,0.67484,0.67465,0.67477,127699999.0
2005-11-07 02:25:00,0.67471,0.67471,0.67454,0.67455,168699996.0
2005-11-07 02:26:00,0.6746,0.67466,0.67456,0.67466,171499999.0
2005-11-07 02:27:00,0.67466,0.67472,0.67466,0.67466,251999995.0
2005-11-07 02:28:00,0.6747,0.67477,0.6747,0.67475,91400003.0
2005-11-07 02:29:00,0.6748,0.67487,0.67477,0.67485,158100000.0
2005-11-07 02:30:00,0.67485,0.67496,0.67485,0.6749,100900000.0
2005-11-07 02:31:00,0.67492,0.67492,0.67478,0.67487,106000000.0
2005-11-07 02:32:00,0.67493,0.675,0.67493,0.675,100800001.0
2005-11-07 02:33:00,0.67507,0.67525,0.67507,0.67525,69600001.0
2005-11-07 02:34:00,0.67524,0.67528,0.67524,0.67526,91600001.0
2005-11-07 02:35:00,0.67527,0.67527,0.67523,0.67523,38300001.0
2005-11-07 02:36:00,0.67528,0.67531,0.67524,0.67531,112400001.0
2005-11-07 02:37:00,0.67545,0.67547,0.67534,0.67534,163600003.0
2005-11-07 02:38:00,0.67532,0.67537,0.6753,0.67537,61999998.0
2005-11-07 02:39:00,0.67536,0.67536,0.67523,0.67523,50999998.0
2005-11-07 02:40:00,0.67524,0.67524,0.67516,0.6752,46700001.0
2005-11-07 02:41:00,0.67515,0.67528,0.67515,0.67528,205600002.0
2005-11-07 02:42:00,0.67529,0.67532,0.67528,0.67532,26299999.0
2005-11-07 02:43:00,0.67529,0.6753,0.67521,0.67528,108300004.0
2005-11-07 02:44:00,0.67527,0.6753,0.67525,0.67527,143100000.0
2005-11-07 02:45:00,0.67525,0.67534,0.67525,0.67532,103500001.0
2005-11-07 02:46:00,0.67533,0.67533,0.67526,0.67531,117399999.0
2005-11-07 02:47:00,0.67535,0.67539,0.67534,0.67536,190199998.0
2005-11-07 02:48:00,0.6753,0.6753,0.67523,0.67523,92200001.0
2005-11-07 02:49:00,0.67527,0.6753,0.67526,0.67528,97000001.0
2005-11-07 02:50:00,0.67527,0.67529,0.67524,0.67527,217000001.0
2005-11-07 02:51:00,0.67525,0.67526,0.67522,0.67524,113999996.0
2005-11-07 02:52:00,0.67523,0.67525,0.6752,0.67525,153699997.0
2005-11-07 02:53:00,0.67528,0.67531,0.67528,0.67531,110100002.0
2005-11-07 02:54:00,0.67528,0.67528,0.67518,0.67518,184400000.0
2005-11-07 02:55:00,0.67518,0.67523,0.67518,0.67518,117400000.0
2005-11-07 02:56:00,0.67517,0.67517,0.67512,0.67517,12000000.0
2005-11-07 02:57:00,0.67514,0.67517,0.67514,0.67517,50400000.0
2005-11-07 02:58:00,0.6752,0.67526,0.67516,0.67526,130700000.0
2005-11-07 02:59:00,0.67521,0.67521,0.67515,0.67517,102200002.0
2005-11-07 03:00:00,0.67514,0.67514,0.67497,0.675,261800003.0
2005-11-07 03:01:00,0.67493,0.67493,0.67484,0.67484,88000000.0
2005-11-07 03:02:00,0.67485,0.67489,0.67478,0.67481,192899999.0
2005-11-07 03:03:00,0.67477,0.67482,0.67477,0.67482,173000001.0
2005-11-07 03:04:00,0.67485,0.67501,0.67485,0.67485,157100000.0
2005-11-07 03:05:00,0.67488,0.67497,0.67488,0.67493,171499997.0
2005-11-07 03:06:00,0.67495,0.67495,0.67484,0.6749,196000001.0
2005-11-07 03:07:00,0.67484,0.67493,0.67484,0.6749,108500001.0
2005-11-07 03:08:00,0.67485,0.6749,0.67485,0.6749,150100004.0
2005-11-07 03:09:00,0.67493,0.67501,0.67492,0.67498,52600002.0
2005-11-07 03:10:00,0.67502,0.67519,0.67502,0.67519,149000004.0
2005-11-07 03:11:00,0.67525,0.67534,0.6752,0.6752,74500000.0
2005-11-07 03:12:00,0.67519,0.67537,0.67514,0.67528,250099999.0
2005-11-07 03:13:00,0.67527,0.67527,0.67496,0.67496,339099994.0
2005-11-07 03:14:00,0.67512,0.67515,0.67512,0.67515,8800000.0
2005-11-07 03:15:00,0.67528,0.67528,0.6752,0.67526,69300001.0
2005-11-07 03:16:00,0.6753,0.6753,0.67525,0.67525,184800000.0
2005-11-07 03:17:00,0.67529,0.67529,0.67516,0.67516,108900001.0
2005-11-07 03:18:00,0.67514,0.67517,0.67503,0.67503,110700001.0
2005-11-07 03:19:00,0.67501,0.67502,0.67489,0.6749,108399998.0
2005-11-07 03:20:00,0.67494,0.67494,0.67491,0.67491,23900000.0
2005-11-07 03:21:00,0.67497,0.67501,0.67494,0.67498,116699999.0
2005-11-07 03:22:00,0.67499,0.67499,0.67495,0.67497,86599998.0
2005-11-07 03:23:00,0.67502,0.67502,0.67484,0.67484,83799998.0
2005-11-07 03:24:00,0.67495,0.675,0.6749,0.67499,155400003.0
2005-11-07 03:25:00,0.67506,0.67506,0.67499,0.67499,159400002.0
2005-11-07 03:26:00,0.67502,0.67507,0.67498,0.67498,104499998.0
2005-11-07 03:27:00,0.675,0.675,0.675,0.675,800000.0
2005-11-07 03:28:00,0.67496,0.67498,0.67492,0.67493,134900003.0
2005-11-07 03:29:00,0.67494,0.67504,0.67494,0.67502,138099999.0
2005-11-07 03:30:00,0.67504,0.67507,0.67498,0.67507,103500001.0
2005-11-07 03:31:00,0.67505,0.67505,0.67495,0.67495,24700000.0
2005-11-07 03:32:00,0.67494,0.67503,0.67494,0.67503,28800000.0
2005-11-07 03:33:00,0.67509,0.67509,0.67498,0.67502,69400000.0
2005-11-07 03:34:00,0.67505,0.67505,0.67497,0.67503,193300000.0
2005-11-07 03:35:00,0.67502,0.67502,0.67492,0.67492,212699999.0
2005-11-07 03:36:00,0.67488,0.67488,0.67478,0.67483,187500003.0
2005-11-07 03:37:00,0.67489,0.67494,0.67485,0.67485,219100001.0
2005-11-07 03:38:00,0.67487,0.67487,0.6748,0.6748,135900001.0
2005-11-07 03:39:00,0.6748,0.67485,0.6748,0.67485,66200001.0
2005-11-07 03:40:00,0.67486,0.67491,0.67486,0.67491,3200000.0
2005-11-07 03:41:00,0.67494,0.67494,0.67483,0.67483,164200004.0
2005-11-07 03:42:00,0.67489,0.67489,0.67481,0.67482,112700003.0
2005-11-07 03:43:00,0.67482,0.67483,0.67482,0.67483,69400001.0
2005-11-07 03:44:00,0.67478,0.67484,0.67477,0.67477,145499997.0
2005-11-07 03:45:00,0.67475,0.6748,0.67471,0.67472,241499996.0
2005-11-07 03:46:00,0.67479,0.67479,0.67469,0.67469,118000001.0
2005-11-07 03:47:00,0.67463,0.67463,0.67462,0.67462,53500001.0
2005-11-07 03:48:00,0.67457,0.67471,0.67457,0.67464,98600000.0
2005-11-07 03:49:00,0.67466,0.67472,0.67463,0.67471,167300001.0
2005-11-07 03:50:00,0.67469,0.67473,0.67469,0.67471,133100004.0
2005-11-07 03:51:00,0.67473,0.67475,0.67473,0.67475,21000000.0
2005-11-07 03:52:00,0.67438,0.67441,0.67411,0.67423,298899998.0
2005-11-07 03:53:00,0.67478,0.67478,0.67473,0.67473,63199998.0
2005-11-07 03:54:00,0.67477,0.67477,0.67473,0.67473,104100001.0
2005-11-07 03:55:00,0.67473,0.67475,0.67473,0.67473,15300000.0
2005-11-07 03:56:00,0.67475,0.67475,0.67467,0.67467,36899999.0
2005-11-07 03:57:00,0.67473,0.67473,0.67473,0.67473,57300000.0
2005-11-07 03:58:00,0.67467,0.67473,0.67467,0.67467,180899999.0
2005-11-07 03:59:00,0.67463,0.67466,0.67457,0.67457,221000001.0
2005-11-07 04:00:00,0.67467,0.67472,0.67466,0.6747,194400003.0
2005-11-07 04:01:00,0.67465,0.6747,0.67465,0.6747,178100003.0
2005-11-07 04:02:00,0.67469,0.67473,0.67467,0.67467,133499999.0
2005-11-07 04:03:00,0.67474,0.67474,0.67469,0.67469,86199999.0
2005-11-07 04:04:00,0.67471,0.67473,0.67468,0.67468,119500000.0
2005-11-07 04:05:00,0.6747,0.6747,0.67468,0.67468,39100000.0
2005-11-07 04:06:00,0.67468,0.67468,0.67468,0.67468,30500000.0
2005-11-07 04:07:00,0.67468,0.67468,0.67467,0.67467,16000000.0
2005-11-07 04:08:00,0.67467,0.67467,0.67465,0.67465,56800001.0
2005-11-07 04:09:00,0.6747,0.6747,0.6747,0.6747,35899998.0
2005-11-07 04:10:00,0.6747,0.6747,0.67467,0.67467,90899997.0
2005-11-07 04:11:00,0.6747,0.67473,0.67465,0.67465,108899998.0
2005-11-07 04:12:00,0.67418,0.67453,0.67418,0.67446,55800000.0
2005-11-07 04:13:00,0.6747,0.6747,0.6747,0.6747,23100000.0
2005-11-07 04:14:00,0.67463,0.67469,0.67461,0.67469,177599999.0
2005-11-07 04:15:00,0.67468,0.67473,0.67467,0.6747,171799998.0
2005-11-07 04:16:00,0.67468,0.67468,0.67464,0.67464,119400004.0
2005-11-07 04:17:00,0.67472,0.67472,0.67465,0.6747,173900002.0
2005-11-07 04:18:00,0.67472,0.67473,0.67472,0.67473,47799998.0
2005-11-07 04:19:00,0.67471,0.67473,0.67467,0.67467,176499997.0
2005-11-07 04:20:00,0.67467,0.67473,0.67467,0.67471,101300002.0
2005-11-07 04:21:00,0.67471,0.67472,0.67471,0.67472,32600001.0
2005-11-07 04:22:00,0.6747,0.67472,0.67465,0.67465,222199998.0
2005-11-07 04:23:00,0.6747,0.67479,0.6747,0.67472,166499999.0
2005-11-07 04:24:00,0.67476,0.67483,0.67476,0.67482,210199997.0
2005-11-07 04:25:00,0.67478,0.67478,0.67477,0.67477,63700001.0
2005-11-07 04:26:00,0.67468,0.67478,0.67468,0.67478,114400002.0
2005-11-07 04:27:00,0.6748,0.6748,0.67472,0.6748,85400000.0
2005-11-07 04:28:00,0.6744,0.67454,0.67427,0.67427,177100003.0
2005-11-07 04:29:00,0.6743,0.67464,0.67424,0.67454,211599994.0
2005-11-07 04:30:00,0.67473,0.67478,0.67472,0.67473,62600001.0
2005-11-07 04:31:00,0.67422,0.67438,0.67415,0.67438,172799999.0
2005-11-07 04:32:00,0.67475,0.67475,0.67473,0.67473,36700001.0
2005-11-07 04:33:00,0.67455,0.67456,0.67425,0.67429,181799997.0
2005-11-07 04:34:00,0.67473,0.67478,0.67473,0.67478,55400000.0
2005-11-07 04:35:00,0.67478,0.67478,0.67474,0.67474,16900000.0
2005-11-07 04:36:00,0.6744,0.67446,0.67432,0.67433,198600001.0
2005-11-07 04:37:00,0.67472,0.6748,0.67472,0.67477,102199997.0
2005-11-07 04:38:00,0.67479,0.67485,0.67476,0.67476,75600003.0
2005-11-07 04:39:00,0.67475,0.67482,0.67472,0.67475,261300000.0
2005-11-07 04:40:00,0.67475,0.67478,0.67473,0.67478,115700000.0
2005-11-07 04:41:00,0.67481,0.67484,0.67475,0.67475,243800002.0
2005-11-07 04:42:00,0.6748,0.6748,0.67471,0.67476,35200000.0
2005-11-07 04:43:00,0.67473,0.67475,0.67472,0.67473,108499999.0
2005-11-07 04:44:00,0.6747,0.67478,0.6747,0.67477,210400003.0
2005-11-07 04:45:00,0.67469,0.67478,0.67467,0.67478,92200001.0
2005-11-07 04:46:00,0.67473,0.67473,0.6747,0.67471,121299997.0
2005-11-07 04:47:00,0.67471,0.67473,0.67469,0.67473,11600000.0
2005-11-07 04:48:00,0.67473,0.67473,0.67469,0.67469,79200000.0
2005-11-07 04:49:00,0.67466,0.67476,0.67466,0.67476,118000002.0
2005-11-07 04:50:00,0.67475,0.67478,0.6747,0.67472,231900004.0
2005-11-07 04:51:00,0.67474,0.67475,0.67474,0.67475,5600000.0
2005-11-07 04:52:00,0.67475,0.67477,0.67475,0.67477,14700000.0
2005-11-07 04:53:00,0.67475,0.67477,0.6747,0.67475,107000002.0
2005-11-07 04:54:00,0.67475,0.67477,0.67472,0.67472,58600001.0
2005-11-07 04:55:00,0.67468,0.67474,0.67466,0.67472,141500000.0
2005-11-07 04:56:00,0.67477,0.67477,0.6747,0.67474,98700002.0
2005-11-07 04:57:00,0.67469,0.67476,0.67469,0.67476,27100001.0
2005-11-07 04:58:00,0.67473,0.67475,0.67472,0.67475,94200001.0
2005-11-07 04:59:00,0.67473,0.67473,0.67469,0.67469,35200000.0
2005-11-07 05:00:00,0.67467,0.67474,0.67467,0.67473,86199998.0
2005-11-07 05:01:00,0.67471,0.6748,0.67471,0.67474,189799995.0
2005-11-07 05:02:00,0.67471,0.67477,0.67471,0.67477,155300002.0
2005-11-07 05:03:00,0.67479,0.67483,0.67478,0.67478,78300000.0
2005-11-07 05:04:00,0.67472,0.67477,0.67472,0.67476,110800002.0
2005-11-07 05:05:00,0.67476,0.67485,0.67475,0.67475,147399998.0
2005-11-07 05:06:00,0.67483,0.67487,0.67483,0.67483,80899998.0
2005-11-07 05:07:00,0.67482,0.67483,0.67479,0.67483,99700003.0
2005-11-07 05:08:00,0.6748,0.6748,0.67475,0.67477,137999996.0
2005-11-07 05:09:00,0.67477,0.67482,0.67473,0.67476,130399998.0
2005-11-07 05:10:00,0.67467,0.67468,0.67467,0.67468,31300000.0
2005-11-07 05:11:00,0.6747,0.67477,0.6747,0.6747,89700002.0
2005-11-07 05:12:00,0.67476,0.67478,0.67468,0.67478,130599999.0
2005-11-07 05:13:00,0.67478,0.67478,0.67468,0.67471,196400000.0
2005-11-07 05:14:00,0.67471,0.67473,0.67466,0.67468,118300002.0
2005-11-07 05:15:00,0.67466,0.67473,0.67466,0.67468,168199998.0
2005-11-07 05:16:00,0.6747,0.67476,0.67462,0.67476,134800001.0
2005-11-07 05:17:00,0.67474,0.67474,0.6747,0.6747,87100003.0
2005-11-07 05:18:00,0.67465,0.6747,0.67465,0.67465,163200001.0
2005-11-07 05:19:00,0.67468,0.67468,0.67467,0.67467,12500000.0
2005-11-07 05:20:00,0.67463,0.67463,0.67463,0.67463,51000000.0
2005-11-07 05:21:00,0.67463,0.67463,0.67463,0.67463,8800000.0
2005-11-07 05:22:00,0.67463,0.67463,0.67463,0.67463,2900000.0
2005-11-07 05:23:00,0.67465,0.67465,0.67465,0.67465,4000000.0
2005-11-07 05:24:00,0.67468,0.67478,0.67468,0.67473,182299997.0
2005-11-07 05:25:00,0.67477,0.67477,0.67471,0.67473,20800000.0
2005-11-07 05:26:00,0.67468,0.67474,0.67462,0.67462,138799997.0
2005-11-07 05:27:00,0.67465,0.67466,0.67465,0.67466,47100000.0
2005-11-07 05:28:00,0.67466,0.67469,0.67463,0.67463,71500001.0
2005-11-07 05:29:00,0.67466,0.67468,0.67464,0.67466,98099998.0
2005-11-07 05:30:00,0.67464,0.67468,0.67464,0.67464,102299999.0
2005-11-07 05:31:00,0.67468,0.67469,0.67463,0.67469,119799999.0
2005-11-07 05:32:00,0.67465,0.67472,0.67465,0.67467,283400001.0
2005-11-07 05:33:00,0.67464,0.67471,0.67464,0.67467,150700001.0
2005-11-07 05:34:00,0.67465,0.6747,0.67465,0.67467,122500001.0
2005-11-07 05:35:00,0.6747,0.6747,0.67468,0.6747,68499999.0
2005-11-07 05:36:00,0.67467,0.67467,0.67467,0.67467,8700000.0
2005-11-07 05:37:00,0.67464,0.67464,0.67459,0.67461,74800003.0
2005-11-07 05:38:00,0.67462,0.67466,0.67462,0.67466,31700000.0
2005-11-07 05:39:00,0.67465,0.67465,0.67462,0.67462,21000000.0
2005-11-07 05:40:00,0.67466,0.67468,0.6746,0.67468,77400001.0
2005-11-07 05:41:00,0.6747,0.6747,0.67463,0.67465,128799999.0
2005-11-07 05:42:00,0.67463,0.67469,0.67463,0.67469,164499998.0
2005-11-07 05:43:00,0.67468,0.67468,0.67466,0.67466,47200000.0
2005-11-07 05:44:00,0.67467,0.6747,0.67461,0.67461,264599999.0
2005-11-07 05:45:00,0.67464,0.6747,0.67463,0.67463,84700001.0
2005-11-07 05:46:00,0.6747,0.6747,0.67464,0.6747,107399998.0
2005-11-07 05:47:00,0.67464,0.67472,0.67462,0.67469,203600001.0
2005-11-07 05:48:00,0.67466,0.67466,0.67465,0.67465,51200000.0
2005-11-07 05:49:00,0.67467,0.67475,0.67465,0.67465,153599997.0
2005-11-07 05:50:00,0.67469,0.67473,0.67465,0.6747,146500003.0
2005-11-07 05:51:00,0.67475,0.67475,0.67468,0.67471,152799994.0
2005-11-07 05:52:00,0.67468,0.67468,0.67461,0.67465,242000003.0
2005-11-07 05:53:00,0.67465,0.6747,0.67465,0.67469,39900000.0
2005-11-07 05:54:00,0.67473,0.67478,0.67472,0.67472,102499999.0
2005-11-07 05:55:00,0.67472,0.67477,0.67472,0.67475,212200002.0
2005-11-07 05:56:00,0.6747,0.67479,0.6747,0.67475,151000000.0
2005-11-07 05:57:00,0.67477,0.67486,0.67477,0.67484,154100000.0
2005-11-07 05:58:00,0.67485,0.67487,0.67479,0.67481,138900000.0
2005-11-07 05:59:00,0.67485,0.67494,0.67483,0.67488,287599996.0
2005-11-07 06:00:00,0.67488,0.67498,0.67484,0.67498,239500001.0
2005-11-07 06:01:00,0.67494,0.67499,0.67494,0.67499,21500000.0
2005-11-07 06:02:00,0.67495,0.67497,0.67492,0.67497,129999999.0
2005-11-07 06:03:00,0.675,0.67501,0.67495,0.67496,72399997.0
2005-11-07 06:04:00,0.67497,0.67502,0.67497,0.675,58199999.0
2005-11-07 06:05:00,0.67498,0.675,0.67493,0.67493,139199998.0
2005-11-07 06:06:00,0.67494,0.67499,0.67491,0.67491,85700002.0
2005-11-07 06:07:00,0.6749,0.67495,0.67488,0.67495,147800003.0
2005-11-07 06:08:00,0.67489,0.67489,0.67477,0.67484,83300001.0
2005-11-07 06:09:00,0.67474,0.67479,0.67469,0.67469,185799999.0
2005-11-07 06:10:00,0.67478,0.67478,0.67473,0.67474,151700004.0
2005-11-07 06:11:00,0.67473,0.67478,0.6747,0.67478,198300004.0
2005-11-07 06:12:00,0.6748,0.6748,0.6747,0.6747,76899998.0
2005-11-07 06:13:00,0.67467,0.67473,0.67467,0.6747,41500001.0
2005-11-07 06:14:00,0.67467,0.67478,0.67467,0.67475,90099998.0
2005-11-07 06:15:00,0.67472,0.67474,0.67467,0.6747,147300001.0
2005-11-07 06:16:00,0.67476,0.67479,0.67472,0.67476,118199998.0
2005-11-07 06:17:00,0.67473,0.67475,0.6747,0.6747,236599996.0
2005-11-07 06:18:00,0.6747,0.67478,0.6747,0.67478,19000000.0
2005-11-07 06:19:00,0.67481,0.67485,0.67477,0.67477,168500003.0
2005-11-07 06:20:00,0.67476,0.67482,0.67475,0.6748,320600007.0
2005-11-07 06:21:00,0.67477,0.67478,0.67471,0.67475,223099997.0
2005-11-07 06:22:00,0.67475,0.67475,0.67469,0.67473,73699999.0
2005-11-07 06:23:00,0.67474,0.67475,0.67468,0.6747,152799998.0
2005-11-07 06:24:00,0.67471,0.67475,0.67466,0.67468,312999997.0
2005-11-07 06:25:00,0.67467,0.67475,0.67467,0.67471,113500002.0
2005-11-07 06:26:00,0.67466,0.67472,0.67466,0.67467,66899998.0
2005-11-07 06:27:00,0.67468,0.67475,0.67468,0.67474,133999999.0
2005-11-07 06:28:00,0.67475,0.67475,0.67475,0.67475,10600000.0
2005-11-07 06:29:00,0.6748,0.6748,0.67478,0.6748,207700000.0
2005-11-07 06:30:00,0.67475,0.67475,0.67462,0.67467,123799997.0
2005-11-07 06:31:00,0.67462,0.67468,0.6746,0.67468,135300001.0
2005-11-07 06:32:00,0.67471,0.67475,0.67469,0.67469,121199999.0
2005-11-07 06:33:00,0.67466,0.67466,0.67459,0.67459,73099996.0
2005-11-07 06:34:00,0.67465,0.67468,0.67465,0.67468,59099999.0
2005-11-07 06:35:00,0.67465,0.67473,0.67465,0.67473,89300002.0
2005-11-07 06:36:00,0.67472,0.67475,0.67471,0.67475,162299999.0
2005-11-07 06:37:00,0.67472,0.67477,0.67467,0.67473,229700003.0
2005-11-07 06:38:00,0.6747,0.67473,0.6747,0.67473,10000000.0
2005-11-07 06:39:00,0.67472,0.67478,0.6747,0.6747,190299994.0
2005-11-07 06:40:00,0.67475,0.67477,0.67472,0.67477,150399997.0
2005-11-07 06:41:00,0.67473,0.67473,0.67473,0.67473,23900000.0
2005-11-07 06:42:00,0.6747,0.67479,0.6747,0.67479,81400000.0
2005-11-07 06:43:00,0.67476,0.67478,0.67476,0.67478,98600002.0
2005-11-07 06:44:00,0.67482,0.67487,0.6748,0.6748,136500001.0
2005-11-07 06:45:00,0.67484,0.67484,0.67473,0.67473,203500001.0
2005-11-07 06:46:00,0.67476,0.67487,0.67476,0.6748,169199998.0
2005-11-07 06:47:00,0.67483,0.6749,0.67483,0.67489,148600002.0
2005-11-07 06:48:00,0.67491,0.67491,0.6749,0.6749,99000002.0
2005-11-07 06:49:00,0.67494,0.67496,0.67494,0.67496,22800000.0
2005-11-07 06:50:00,0.67494,0.67498,0.6749,0.67496,155500001.0
2005-11-07 06:51:00,0.67491,0.67496,0.67483,0.67493,244099998.0
2005-11-07 06:52:00,0.67495,0.67495,0.6748,0.67482,188700004.0
2005-11-07 06:53:00,0.67479,0.67483,0.67475,0.67475,233199999.0
2005-11-07 06:54:00,0.6748,0.67484,0.6748,0.67484,50500001.0
2005-11-07 06:55:00,0.67491,0.67492,0.67483,0.67487,110000000.0
2005-11-07 06:56:00,0.67485,0.67493,0.67483,0.6749,163499998.0
2005-11-07 06:57:00,0.67492,0.67492,0.67488,0.67488,148700001.0
2005-11-07 06:58:00,0.67491,0.67494,0.67485,0.67485,132500003.0
2005-11-07 06:59:00,0.67487,0.67496,0.67487,0.67495,82000001.0
2005-11-07 07:00:00,0.67493,0.67499,0.67493,0.67497,47600001.0
2005-11-07 07:01:00,0.67492,0.67495,0.67492,0.67492,63800001.0
2005-11-07 07:02:00,0.67491,0.67495,0.67489,0.67492,185300000.0
2005-11-07 07:03:00,0.67493,0.67493,0.67487,0.67492,118100002.0
2005-11-07 07:04:00,0.67461,0.67479,0.67461,0.67479,7200000.0
2005-11-07 07:05:00,0.6749,0.67494,0.67485,0.67485,155200002.0
2005-11-07 07:06:00,0.67488,0.67488,0.67484,0.67487,49600000.0
2005-11-07 07:07:00,0.67488,0.67488,0.67487,0.67487,89399999.0
2005-11-07 07:08:00,0.67487,0.6749,0.67487,0.67487,160499996.0
2005-11-07 07:09:00,0.67487,0.6749,0.67487,0.6749,42300000.0
2005-11-07 07:10:00,0.67487,0.6749,0.67487,0.67487,107399999.0
2005-11-07 07:11:00,0.67488,0.6749,0.67487,0.6749,201000000.0
2005-11-07 07:12:00,0.67486,0.67493,0.67486,0.6749,167499996.0
2005-11-07 07:13:00,0.6749,0.67495,0.6749,0.67494,85000000.0
2005-11-07 07:14:00,0.67496,0.67502,0.67492,0.67497,79900000.0
2005-11-07 07:15:00,0.67498,0.67499,0.67495,0.67499,187800001.0
2005-11-07 07:16:00,0.675,0.675,0.67494,0.67495,249299997.0
2005-11-07 07:17:00,0.67492,0.67498,0.67492,0.67498,49400001.0
2005-11-07 07:18:00,0.67499,0.67499,0.67492,0.67492,89399998.0
2005-11-07 07:19:00,0.67491,0.67495,0.67489,0.67493,118499998.0
2005-11-07 07:20:00,0.67492,0.67496,0.67487,0.67487,163000001.0
2005-11-07 07:21:00,0.67489,0.67492,0.67488,0.67491,151900001.0
2005-11-07 07:22:00,0.67489,0.67497,0.67489,0.67497,100600000.0
2005-11-07 07:23:00,0.6747,0.67473,0.67454,0.67467,87000000.0
2005-11-07 07:24:00,0.67498,0.67498,0.67488,0.67494,144999998.0
2005-11-07 07:25:00,0.67494,0.67495,0.67487,0.67495,130000003.0
2005-11-07 07:26:00,0.67497,0.675,0.67495,0.67496,108400000.0
2005-11-07 07:27:00,0.67492,0.67498,0.67491,0.67498,153300002.0
2005-11-07 07:28:00,0.6749,0.6749,0.6749,0.6749,38400002.0
2005-11-07 07:29:00,0.67497,0.67499,0.67494,0.67498,148200003.0
2005-11-07 07:30:00,0.67493,0.67495,0.6749,0.67493,162400002.0
2005-11-07 07:31:00,0.67496,0.67496,0.67489,0.67489,83800000.0
2005-11-07 07:32:00,0.67488,0.6749,0.67485,0.6749,11100000.0
2005-11-07 07:33:00,0.6749,0.6749,0.67488,0.67488,57499998.0
2005-11-07 07:34:00,0.67485,0.6749,0.67485,0.6749,132900001.0
2005-11-07 07:35:00,0.67488,0.67488,0.67477,0.67478,78700001.0
2005-11-07 07:36:00,0.67478,0.67482,0.6747,0.67478,283999994.0
2005-11-07 07:37:00,0.67481,0.67485,0.67479,0.67481,178199999.0
2005-11-07 07:38:00,0.6748,0.67483,0.67477,0.67477,230999998.0
2005-11-07 07:39:00,0.67475,0.67487,0.67475,0.67486,99799997.0
2005-11-07 07:40:00,0.67488,0.67488,0.67482,0.67482,111800002.0
2005-11-07 07:41:00,0.67481,0.67481,0.67477,0.6748,161299999.0
2005-11-07 07:42:00,0.67476,0.67483,0.67476,0.67483,115799999.0
2005-11-07 07:43:00,0.6748,0.67487,0.6748,0.67484,107900001.0
2005-11-07 07:44:00,0.67479,0.6748,0.67478,0.67478,113800002.0
2005-11-07 07:45:00,0.67474,0.67478,0.67471,0.67471,70300001.0
2005-11-07 07:46:00,0.67473,0.6748,0.67466,0.67466,67599999.0
2005-11-07 07:47:00,0.67474,0.67482,0.67474,0.6748,57300000.0
2005-11-07 07:48:00,0.67477,0.67479,0.67475,0.67475,96500000.0
2005-11-07 07:49:00,0.67473,0.67477,0.67469,0.67473,206500004.0
2005-11-07 07:50:00,0.67476,0.67478,0.67474,0.67478,90400001.0
2005-11-07 07:51:00,0.67474,0.6748,0.67474,0.67474,212699998.0
2005-11-07 07:52:00,0.67477,0.67477,0.67475,0.67475,28000001.0
2005-11-07 07:53:00,0.67476,0.67479,0.67474,0.67479,98500002.0
2005-11-07 07:54:00,0.67477,0.6748,0.67477,0.67477,113399998.0
2005-11-07 07:55:00,0.6748,0.6748,0.6748,0.6748,39099998.0
2005-11-07 07:56:00,0.67473,0.67476,0.6747,0.67476,181700000.0
2005-11-07 07:57:00,0.67476,0.67476,0.67465,0.67465,124399998.0
2005-11-07 07:58:00,0.67463,0.67468,0.6746,0.67461,175299997.0
2005-11-07 07:59:00,0.67471,0.67477,0.67471,0.67477,42200000.0
2005-11-07 08:00:00,0.67479,0.67482,0.67476,0.67478,147500002.0
2005-11-07 08:01:00,0.67483,0.67485,0.67481,0.67485,84000000.0
2005-11-07 08:02:00,0.67492,0.67493,0.67492,0.67493,5600000.0
2005-11-07 08:03:00,0.67493,0.67497,0.67487,0.67497,98500001.0
2005-11-07 08:04:00,0.67488,0.67493,0.67488,0.67493,29900000.0
2005-11-07 08:05:00,0.6749,0.67493,0.6749,0.67493,62199998.0
2005-11-07 08:06:00,0.67493,0.67495,0.67493,0.67495,18300000.0
2005-11-07 08:07:00,0.67478,0.67485,0.67465,0.67465,92799998.0
2005-11-07 08:08:00,0.67491,0.67491,0.67485,0.67488,82900001.0
2005-11-07 08:09:00,0.6749,0.67492,0.67486,0.67487,127699997.0
2005-11-07 08:10:00,0.67488,0.67492,0.67486,0.6749,75200002.0
2005-11-07 08:11:00,0.67486,0.67491,0.67484,0.67488,103200001.0
2005-11-07 08:12:00,0.67492,0.67492,0.67485,0.6749,174600001.0
2005-11-07 08:13:00,0.67483,0.6749,0.67483,0.67488,81200000.0
2005-11-07 08:14:00,0.6749,0.6749,0.6748,0.67485,124300001.0
2005-11-07 08:15:00,0.6748,0.67482,0.67478,0.67478,49899999.0
2005-11-07 08:16:00,0.67484,0.67488,0.67478,0.67478,150000001.0
2005-11-07 08:17:00,0.67477,0.67477,0.67469,0.67477,132100000.0
2005-11-07 08:18:00,0.67469,0.67476,0.67458,0.67476,113800001.0
2005-11-07 08:19:00,0.67481,0.67485,0.67466,0.67467,102000002.0
2005-11-07 08:20:00,0.67467,0.67478,0.67466,0.67478,168299997.0
2005-11-07 08:21:00,0.67476,0.67477,0.67469,0.6747,206599999.0
2005-11-07 08:22:00,0.67482,0.67485,0.67445,0.67445,141700002.0
2005-11-07 08:23:00,0.67473,0.67473,0.67469,0.67471,146199998.0
2005-11-07 08:24:00,0.67466,0.67472,0.67466,0.6747,247600000.0
2005-11-07 08:25:00,0.67465,0.6747,0.67465,0.67467,52000001.0
2005-11-07 08:26:00,0.6747,0.67474,0.67466,0.67472,82100001.0
2005-11-07 08:27:00,0.67465,0.67467,0.67458,0.67459,161400000.0
2005-11-07 08:28:00,0.67468,0.67468,0.6746,0.67463,131099998.0
2005-11-07 08:29:00,0.67463,0.67463,0.67456,0.67458,165200000.0
2005-11-07 08:30:00,0.67456,0.6746,0.67455,0.6746,82700001.0
2005-11-07 08:31:00,0.6742,0.67456,0.67419,0.67446,194799995.0
2005-11-07 08:32:00,0.67454,0.67459,0.67453,0.67459,178999998.0
2005-11-07 08:33:00,0.67461,0.67464,0.67458,0.67458,113999998.0
2005-11-07 08:34:00,0.67459,0.67466,0.67459,0.67462,129700001.0
2005-11-07 08:35:00,0.67456,0.67461,0.67456,0.6746,108099998.0
2005-11-07 08:36:00,0.67457,0.67457,0.67457,0.67457,43899999.0
2005-11-07 08:37:00,0.67457,0.6746,0.67453,0.6746,121099997.0
2005-11-07 08:38:00,0.67459,0.67465,0.67455,0.67465,106400003.0
2005-11-07 08:39:00,0.67465,0.67471,0.67465,0.67466,64000001.0
2005-11-07 08:40:00,0.67459,0.6746,0.67451,0.67457,170300000.0
2005-11-07 08:41:00,0.67454,0.67454,0.67446,0.67451,108300000.0
2005-11-07 08:42:00,0.6745,0.67457,0.6745,0.67455,234599994.0
2005-11-07 08:43:00,0.67453,0.6746,0.67453,0.67455,123300000.0
2005-11-07 08:44:00,0.67457,0.67463,0.67455,0.67463,187000003.0
2005-11-07 08:45:00,0.67457,0.6746,0.67457,0.6746,11900000.0
2005-11-07 08:46:00,0.6746,0.6746,0.67455,0.6746,79100000.0
2005-11-07 08:47:00,0.67458,0.6746,0.67457,0.67458,83200002.0
2005-11-07 08:48:00,0.67458,0.67463,0.67453,0.67453,223199997.0
2005-11-07 08:49:00,0.67465,0.67473,0.67459,0.67465,211100004.0
2005-11-07 08:50:00,0.67467,0.67468,0.67467,0.67468,20700000.0
2005-11-07 08:51:00,0.67465,0.67465,0.67454,0.67456,188100005.0
2005-11-07 08:52:00,0.67457,0.67468,0.67457,0.67468,100399999.0
2005-11-07 08:53:00,0.67465,0.67467,0.67465,0.67465,118099999.0
2005-11-07 08:54:00,0.67465,0.67465,0.67458,0.67465,189100000.0
2005-11-07 08:55:00,0.67469,0.67469,0.67464,0.67464,38200000.0
2005-11-07 08:56:00,0.67464,0.67467,0.67453,0.67457,116400002.0
2005-11-07 08:57:00,0.67464,0.67464,0.67451,0.67452,133400001.0
2005-11-07 08:58:00,0.67457,0.67469,0.67457,0.67467,150999998.0
2005-11-07 08:59:00,0.67463,0.6747,0.67461,0.67468,139800000.0
2005-11-07 09:00:00,0.6747,0.67472,0.67465,0.67465,202299999.0
2005-11-07 09:01:00,0.67472,0.67478,0.67472,0.67476,226800001.0
2005-11-07 09:02:00,0.67482,0.67487,0.67482,0.67484,116400001.0
2005-11-07 09:03:00,0.67487,0.67487,0.67477,0.67479,156700001.0
2005-11-07 09:04:00,0.67484,0.67484,0.67478,0.67478,122700003.0
2005-11-07 09:05:00,0.67482,0.67482,0.67478,0.67481,52600000.0
2005-11-07 09:06:00,0.67481,0.67484,0.67479,0.67484,147499996.0
2005-11-07 09:07:00,0.67488,0.67501,0.67488,0.67494,110199999.0
2005-11-07 09:08:00,0.67493,0.67495,0.67484,0.67492,191499998.0
2005-11-07 09:09:00,0.67498,0.67507,0.67498,0.67507,165000003.0
2005-11-07 09:10:00,0.6751,0.67517,0.6751,0.67512,65700000.0
2005-11-07 09:11:00,0.67508,0.6751,0.67505,0.6751,117600002.0
2005-11-07 09:12:00,0.67512,0.67516,0.67509,0.67511,73600001.0
2005-11-07 09:13:00,0.67513,0.67513,0.67509,0.6751,75099998.0
2005-11-07 09:14:00,0.6752,0.67522,0.67512,0.67518,205400003.0
2005-11-07 09:15:00,0.67514,0.67514,0.67507,0.6751,204600000.0
2005-11-07 09:16:00,0.67512,0.67512,0.67499,0.67499,155000000.0
2005-11-07 09:17:00,0.67497,0.67507,0.67493,0.67505,141300001.0
2005-11-07 09:18:00,0.67505,0.67505,0.6749,0.67494,72899999.0
2005-11-07 09:19:00,0.67493,0.67496,0.67487,0.67495,130100001.0
2005-11-07 09:20:00,0.67491,0.67494,0.67483,0.67491,23400000.0
2005-11-07 09:21:00,0.67495,0.675,0.67491,0.67497,129299999.0
2005-11-07 09:22:00,0.67494,0.67497,0.67489,0.67497,108900001.0
2005-11-07 09:23:00,0.67497,0.67504,0.67497,0.675,165499995.0
2005-11-07 09:24:00,0.67496,0.67497,0.67483,0.67497,167000001.0
2005-11-07 09:25:00,0.67494,0.67499,0.67491,0.67496,142999999.0
2005-11-07 09:26:00,0.67495,0.67499,0.67489,0.67489,58000001.0
2005-11-07 09:27:00,0.67487,0.67487,0.67475,0.67477,114400002.0
2005-11-07 09:28:00,0.67474,0.67479,0.67469,0.67469,160099999.0
2005-11-07 09:29:00,0.67469,0.67471,0.67469,0.67471,27200000.0
2005-11-07 09:30:00,0.67473,0.67476,0.67469,0.67475,86300002.0
2005-11-07 09:31:00,0.67476,0.6748,0.67476,0.6748,184300003.0
2005-11-07 09:32:00,0.67482,0.67483,0.67477,0.67477,204300002.0
2005-11-07 09:33:00,0.67479,0.67494,0.67475,0.67494,215000001.0
2005-11-07 09:34:00,0.67495,0.67495,0.67487,0.67491,77299997.0
2005-11-07 09:35:00,0.67498,0.67498,0.67488,0.67494,92600001.0
2005-11-07 09:36:00,0.6749,0.67502,0.6749,0.67492,129099999.0
2005-11-07 09:37:00,0.67502,0.67502,0.67495,0.67495,55300000.0
2005-11-07 09:38:00,0.675,0.675,0.67477,0.67477,95000000.0
2005-11-07 09:39:00,0.67458,0.67458,0.67425,0.6743,243099997.0
2005-11-07 09:40:00,0.6742,0.67434,0.67417,0.67432,193100006.0
2005-11-07 09:41:00,0.67433,0.67448,0.67433,0.67446,136700002.0
2005-11-07 09:42:00,0.67451,0.67459,0.67446,0.67457,215299998.0
2005-11-07 09:43:00,0.67452,0.67458,0.67446,0.67456,99600001.0
2005-11-07 09:44:00,0.67453,0.67458,0.67452,0.67455,168599999.0
2005-11-07 09:45:00,0.67453,0.67458,0.67444,0.67458,178299999.0
2005-11-07 09:46:00,0.67464,0.67464,0.67456,0.67456,145100003.0
2005-11-07 09:47:00,0.67457,0.67461,0.67451,0.67457,136100002.0
2005-11-07 09:48:00,0.67452,0.67469,0.67452,0.67468,167800004.0
2005-11-07 09:49:00,0.67467,0.67471,0.67464,0.67471,205700005.0
2005-11-07 09:50:00,0.67476,0.67476,0.67466,0.67466,77500000.0
2005-11-07 09:51:00,0.67466,0.67466,0.67457,0.67457,131499997.0
2005-11-07 09:52:00,0.67471,0.67472,0.6746,0.6746,46800000.0
2005-11-07 09:53:00,0.6746,0.67469,0.6746,0.67469,143099999.0
2005-11-07 09:54:00,0.67468,0.67472,0.67465,0.67472,161800005.0
2005-11-07 09:55:00,0.67468,0.67486,0.67468,0.67485,384899996.0
2005-11-07 09:56:00,0.67494,0.67501,0.6749,0.675,126099997.0
2005-11-07 09:57:00,0.67503,0.67505,0.67499,0.67504,132199998.0
2005-11-07 09:58:00,0.67508,0.67508,0.6749,0.6749,138899998.0
2005-11-07 09:59:00,0.67489,0.67489,0.67481,0.67489,89399998.0
2005-11-07 10:00:00,0.67493,0.67505,0.67493,0.67505,113999998.0
2005-11-07 10:01:00,0.67502,0.67508,0.67499,0.67499,94199999.0
2005-11-07 10:02:00,0.67495,0.67507,0.67495,0.67503,127600003.0
2005-11-07 10:03:00,0.67502,0.67517,0.67502,0.67515,184799996.0
2005-11-07 10:04:00,0.67514,0.67523,0.67514,0.67523,73500000.0
2005-11-07 10:05:00,0.67524,0.67531,0.67524,0.67527,106799999.0
2005-11-07 10:06:00,0.67521,0.67521,0.67517,0.67517,261900000.0
2005-11-07 10:07:00,0.67516,0.67526,0.67516,0.67525,156600001.0
2005-11-07 10:08:00,0.67526,0.67532,0.67524,0.67532,122899999.0
2005-11-07 10:09:00,0.67532,0.67537,0.67526,0.67528,109899998.0
2005-11-07 10:10:00,0.67532,0.67532,0.67527,0.67527,176399998.0
2005-11-07 10:11:00,0.67524,0.67531,0.67524,0.67527,94200000.0
2005-11-07 10:12:00,0.67522,0.67528,0.67522,0.67528,121499998.0
2005-11-07 10:13:00,0.6753,0.67542,0.67526,0.67542,156600002.0
2005-11-07 10:14:00,0.67542,0.67543,0.67535,0.67543,163000000.0
2005-11-07 10:15:00,0.67545,0.67547,0.67539,0.67542,142500001.0
2005-11-07 10:16:00,0.67548,0.6757,0.67548,0.6757,82300000.0
2005-11-07 10:17:00,0.67568,0.67575,0.67556,0.67556,139800001.0
2005-11-07 10:18:00,0.67553,0.67558,0.67548,0.67548,281999997.0
2005-11-07 10:19:00,0.67548,0.67551,0.6754,0.67548,198400001.0
2005-11-07 10:20:00,0.67543,0.67543,0.67533,0.67535,153899999.0
2005-11-07 10:21:00,0.67529,0.67531,0.67529,0.67531,39100001.0
2005-11-07 10:22:00,0.67535,0.67542,0.67527,0.67542,191399999.0
2005-11-07 10:23:00,0.67541,0.6757,0.6754,0.6757,172700004.0
2005-11-07 10:24:00,0.67578,0.67591,0.67565,0.67565,109299999.0
2005-11-07 10:25:00,0.67564,0.67564,0.67555,0.6756,143099999.0
2005-11-07 10:26:00,0.67555,0.67555,0.67537,0.67537,192000002.0
2005-11-07 10:27:00,0.67539,0.67545,0.67537,0.67538,135800000.0
2005-11-07 10:28:00,0.67535,0.67547,0.67535,0.67538,232600002.0
2005-11-07 10:29:00,0.67528,0.67528,0.67519,0.67522,126000002.0
2005-11-07 10:30:00,0.67518,0.67518,0.67511,0.67515,111100004.0
2005-11-07 10:31:00,0.67511,0.67518,0.67511,0.67515,170000005.0
2005-11-07 10:32:00,0.67512,0.67515,0.67507,0.67515,132300000.0
2005-11-07 10:33:00,0.67513,0.67514,0.67505,0.67514,100600000.0
2005-11-07 10:34:00,0.67509,0.6752,0.67502,0.6752,133299998.0
2005-11-07 10:35:00,0.67526,0.67526,0.67519,0.67526,95700002.0
2005-11-07 10:36:00,0.67526,0.67527,0.67517,0.67517,171900003.0
2005-11-07 10:37:00,0.67519,0.67523,0.67519,0.67521,138700000.0
2005-11-07 10:38:00,0.67514,0.67515,0.67505,0.67505,27900000.0
2005-11-07 10:39:00,0.6751,0.6751,0.67504,0.67504,189499997.0
2005-11-07 10:40:00,0.67507,0.67517,0.67507,0.67512,148800002.0
2005-11-07 10:41:00,0.6751,0.67518,0.67508,0.67515,162099998.0
2005-11-07 10:42:00,0.67517,0.67519,0.67511,0.67511,65100000.0
2005-11-07 10:43:00,0.67517,0.67525,0.67516,0.6752,75700000.0
2005-11-07 10:44:00,0.67517,0.67523,0.67517,0.67523,164400000.0
2005-11-07 10:45:00,0.67524,0.67531,0.6752,0.67531,176500003.0
2005-11-07 10:46:00,0.67525,0.67531,0.67512,0.67512,157199999.0
2005-11-07 10:47:00,0.67513,0.67517,0.67513,0.67517,9300000.0
2005-11-07 10:48:00,0.67527,0.67527,0.67517,0.67517,107599997.0
2005-11-07 10:49:00,0.67519,0.67528,0.67511,0.67528,218000001.0
2005-11-07 10:50:00,0.67523,0.67524,0.67517,0.6752,246899999.0
2005-11-07 10:51:00,0.67525,0.67536,0.67525,0.67536,142100001.0
2005-11-07 10:52:00,0.67536,0.67536,0.67527,0.67527,32100000.0
2005-11-07 10:53:00,0.67527,0.67534,0.67527,0.67527,84500001.0
2005-11-07 10:54:00,0.67527,0.67529,0.6752,0.6752,186200002.0
2005-11-07 10:55:00,0.67527,0.67527,0.67512,0.67513,229199997.0
2005-11-07 10:56:00,0.67536,0.67542,0.67525,0.67542,202099999.0
2005-11-07 10:57:00,0.6754,0.67544,0.67537,0.67541,211199999.0
2005-11-07 10:58:00,0.6755,0.67555,0.6754,0.67549,159100001.0
2005-11-07 10:59:00,0.67547,0.67549,0.67534,0.67542,59300000.0
2005-11-07 11:00:00,0.67547,0.67549,0.67539,0.67545,179599998.0
2005-11-07 11:01:00,0.67545,0.67552,0.67545,0.67548,119900000.0
2005-11-07 11:02:00,0.67542,0.67542,0.67536,0.67536,46300002.0
2005-11-07 11:03:00,0.6753,0.67537,0.6753,0.67533,134200000.0
2005-11-07 11:04:00,0.67534,0.6756,0.67534,0.6756,183100001.0
2005-11-07 11:05:00,0.67551,0.6756,0.67548,0.67552,201600001.0
2005-11-07 11:06:00,0.67558,0.67567,0.67558,0.67565,175700001.0
2005-11-07 11:07:00,0.67564,0.67574,0.67564,0.67567,118000001.0
2005-11-07 11:08:00,0.67575,0.67575,0.67567,0.67567,177599999.0
2005-11-07 11:09:00,0.67563,0.67563,0.67557,0.67563,92399998.0
2005-11-07 11:10:00,0.67561,0.67569,0.67561,0.67569,78899996.0
2005-11-07 11:11:00,0.67573,0.67576,0.67567,0.67571,149400000.0
2005-11-07 11:12:00,0.67582,0.67585,0.67577,0.67583,166800000.0
2005-11-07 11:13:00,0.67586,0.67594,0.67586,0.67588,204999998.0
2005-11-07 11:14:00,0.67591,0.67599,0.6759,0.67594,176200000.0
2005-11-07 11:15:00,0.67597,0.67597,0.67586,0.67587,210499994.0
2005-11-07 11:16:00,0.67587,0.6759,0.67582,0.6759,171800000.0
2005-11-07 11:17:00,0.67589,0.67589,0.67582,0.67583,206899995.0
2005-11-07 11:18:00,0.67583,0.67586,0.67579,0.67586,188799996.0
2005-11-07 11:19:00,0.67585,0.67585,0.67573,0.6758,177899997.0
2005-11-07 11:20:00,0.67575,0.67587,0.67575,0.6758,201199999.0
2005-11-07 11:21:00,0.67585,0.67585,0.67577,0.67577,113700001.0
2005-11-07 11:22:00,0.67577,0.67583,0.67574,0.67574,183299999.0
2005-11-07 11:23:00,0.67577,0.6758,0.67572,0.67572,222799999.0
2005-11-07 11:24:00,0.67578,0.67584,0.67576,0.67581,122800001.0
2005-11-07 11:25:00,0.67577,0.67583,0.67577,0.67583,146200000.0
2005-11-07 11:26:00,0.67581,0.67585,0.67579,0.67585,106800000.0
2005-11-07 11:27:00,0.67579,0.67581,0.67576,0.67581,199800001.0
2005-11-07 11:28:00,0.67573,0.67582,0.67573,0.67575,176199999.0
2005-11-07 11:29:00,0.67586,0.67587,0.67571,0.67571,81300002.0
2005-11-07 11:30:00,0.67578,0.67638,0.67578,0.67638,182700001.0
2005-11-07 11:31:00,0.67628,0.67628,0.67613,0.67619,124600000.0
2005-11-07 11:32:00,0.67632,0.67643,0.67625,0.67643,186799999.0
2005-11-07 11:33:00,0.67647,0.67655,0.67646,0.6765,177099999.0
2005-11-07 11:34:00,0.67656,0.67659,0.67649,0.67651,78500002.0
2005-11-07 11:35:00,0.67646,0.67646,0.67634,0.67638,194000001.0
2005-11-07 11:36:00,0.6764,0.67642,0.67614,0.67614,315800002.0
2005-11-07 11:37:00,0.67614,0.67621,0.67609,0.67618,204200001.0
2005-11-07 11:38:00,0.67613,0.6762,0.67613,0.6762,78299997.0
2005-11-07 11:39:00,0.67621,0.67621,0.67615,0.6762,171499997.0
2005-11-07 11:40:00,0.67618,0.67618,0.676,0.676,60399998.0
2005-11-07 11:41:00,0.67601,0.67607,0.67599,0.67599,75600000.0
2005-11-07 11:42:00,0.67597,0.67601,0.6759,0.6759,136999999.0
2005-11-07 11:43:00,0.6759,0.67599,0.67588,0.67599,87000001.0
2005-11-07 11:44:00,0.67604,0.67609,0.67604,0.67605,69900002.0
2005-11-07 11:45:00,0.67603,0.67604,0.67599,0.67603,180200004.0
2005-11-07 11:46:00,0.67602,0.67609,0.676,0.676,222499995.0
2005-11-07 11:47:00,0.67607,0.67609,0.67602,0.67606,164899997.0
2005-11-07 11:48:00,0.67597,0.67604,0.67597,0.67604,73800001.0
2005-11-07 11:49:00,0.67604,0.67613,0.67604,0.67613,150699997.0
2005-11-07 11:50:00,0.67605,0.67614,0.67605,0.67614,59900001.0
2005-11-07 11:51:00,0.67616,0.67619,0.67614,0.67614,165700001.0
2005-11-07 11:52:00,0.67626,0.67626,0.67623,0.67623,107100000.0
2005-11-07 11:53:00,0.67617,0.67623,0.67614,0.67623,118200001.0
2005-11-07 11:54:00,0.67619,0.67624,0.67614,0.67615,252099998.0
2005-11-07 11:55:00,0.67619,0.67619,0.67607,0.6761,132399998.0
2005-11-07 11:56:00,0.67616,0.67617,0.67609,0.67615,208099998.0
2005-11-07 11:57:00,0.67618,0.67619,0.67616,0.67619,202699995.0
2005-11-07 11:58:00,0.67617,0.67622,0.67614,0.67614,72599999.0
2005-11-07 11:59:00,0.67623,0.67644,0.67623,0.67644,124300002.0
2005-11-07 12:00:00,0.67637,0.67668,0.67637,0.67665,152899997.0
2005-11-07 12:01:00,0.67668,0.67668,0.6765,0.6765,115200004.0
2005-11-07 12:02:00,0.67661,0.67668,0.67656,0.67668,204499998.0
2005-11-07 12:03:00,0.67674,0.67674,0.6766,0.67661,69300000.0
2005-11-07 12:04:00,0.67662,0.67663,0.67656,0.67656,153300001.0
2005-11-07 12:05:00,0.67656,0.67661,0.67655,0.67661,51100000.0
2005-11-07 12:06:00,0.67666,0.67678,0.67666,0.67678,83000000.0
2005-11-07 12:07:00,0.6768,0.6768,0.6767,0.6767,172800003.0
2005-11-07 12:08:00,0.67673,0.67677,0.67668,0.67677,173600000.0
2005-11-07 12:09:00,0.67676,0.67676,0.67662,0.67662,284300000.0
2005-11-07 12:10:00,0.67663,0.67668,0.6766,0.67662,251200001.0
2005-11-07 12:11:00,0.67663,0.67666,0.6766,0.67665,171500002.0
2005-11-07 12:12:00,0.67661,0.67663,0.67659,0.67661,177799999.0
2005-11-07 12:13:00,0.67658,0.67663,0.67658,0.67662,11900000.0
2005-11-07 12:14:00,0.67666,0.67667,0.67663,0.67663,66100001.0
2005-11-07 12:15:00,0.67661,0.6767,0.67655,0.6767,99600003.0
2005-11-07 12:16:00,0.67673,0.67674,0.67661,0.67674,194899999.0
2005-11-07 12:17:00,0.67676,0.67676,0.67665,0.67673,168000004.0
2005-11-07 12:18:00,0.67673,0.67673,0.67659,0.67659,152700000.0
2005-11-07 12:19:00,0.67654,0.67664,0.67654,0.67657,157299998.0
2005-11-07 12:20:00,0.67661,0.67662,0.67661,0.67662,30300000.0
2005-11-07 12:21:00,0.67659,0.6767,0.67659,0.67662,219900000.0
2005-11-07 12:22:00,0.67663,0.67663,0.67661,0.67661,106700001.0
2005-11-07 12:23:00,0.67659,0.6766,0.67655,0.6766,99599999.0
2005-11-07 12:24:00,0.67658,0.67658,0.67651,0.67655,121799997.0
2005-11-07 12:25:00,0.67655,0.67655,0.67653,0.67655,105500002.0
2005-11-07 12:26:00,0.67648,0.67648,0.67644,0.67644,66199999.0
2005-11-07 12:27:00,0.67641,0.67641,0.67635,0.67637,353800001.0
2005-11-07 12:28:00,0.67636,0.67641,0.67634,0.67634,110399996.0
2005-11-07 12:29:00,0.67632,0.67637,0.67631,0.67635,76000001.0
2005-11-07 12:30:00,0.67634,0.67638,0.67632,0.67633,85499998.0
2005-11-07 12:31:00,0.67634,0.67645,0.67634,0.67637,146400000.0
2005-11-07 12:32:00,0.67636,0.67637,0.67635,0.67635,186900001.0
2005-11-07 12:33:00,0.67635,0.67635,0.67623,0.67631,195600001.0
2005-11-07 12:34:00,0.6763,0.67632,0.6763,0.67632,68600000.0
2005-11-07 12:35:00,0.6763,0.6763,0.6763,0.6763,17500000.0
2005-11-07 12:36:00,0.67631,0.67636,0.6763,0.6763,233799997.0
2005-11-07 12:37:00,0.67634,0.6764,0.67633,0.67633,187400002.0
2005-11-07 12:38:00,0.67629,0.67636,0.67628,0.67628,175799999.0
2005-11-07 12:39:00,0.67634,0.67638,0.67626,0.67638,254400000.0
2005-11-07 12:40:00,0.67632,0.67635,0.67626,0.67626,88900000.0
2005-11-07 12:41:00,0.67626,0.67631,0.67621,0.67626,292900003.0
2005-11-07 12:42:00,0.67622,0.67632,0.67622,0.6763,115400003.0
2005-11-07 12:43:00,0.6763,0.67636,0.67627,0.67632,123400000.0
2005-11-07 12:44:00,0.67625,0.67637,0.67625,0.67634,162200003.0
2005-11-07 12:45:00,0.67635,0.67635,0.67625,0.67632,164299998.0
2005-11-07 12:46:00,0.67637,0.67641,0.67637,0.67638,118899998.0
2005-11-07 12:47:00,0.67639,0.6765,0.67639,0.6765,88500001.0
2005-11-07 12:48:00,0.67635,0.67639,0.67635,0.67639,58999998.0
2005-11-07 12:49:00,0.67636,0.67639,0.67633,0.67635,141299998.0
2005-11-07 12:50:00,0.67637,0.67642,0.67637,0.67639,205599998.0
2005-11-07 12:51:00,0.67641,0.67643,0.67635,0.67635,217100001.0
2005-11-07 12:52:00,0.67633,0.67633,0.67622,0.67627,112500001.0
2005-11-07 12:53:00,0.67631,0.67637,0.67626,0.67634,121099999.0
2005-11-07 12:54:00,0.6763,0.67637,0.6763,0.67637,127799998.0
2005-11-07 12:55:00,0.67637,0.67637,0.67627,0.67631,219399996.0
2005-11-07 12:56:00,0.6763,0.6763,0.67625,0.67626,98200001.0
2005-11-07 12:57:00,0.67624,0.67624,0.67618,0.67618,53700002.0
2005-11-07 12:58:00,0.67614,0.67618,0.6761,0.6761,143800000.0
2005-11-07 12:59:00,0.6761,0.67619,0.6761,0.6761,223499996.0
2005-11-07 13:00:00,0.67614,0.67619,0.67614,0.67616,214600000.0
2005-11-07 13:01:00,0.67621,0.67621,0.67612,0.67612,103000000.0
2005-11-07 13:02:00,0.67612,0.67612,0.67602,0.67606,30400000.0
2005-11-07 13:03:00,0.67605,0.67612,0.67605,0.67611,178100002.0
2005-11-07 13:04:00,0.67607,0.67613,0.67606,0.67613,134200000.0
2005-11-07 13:05:00,0.67621,0.67623,0.67614,0.67614,137599998.0
2005-11-07 13:06:00,0.67616,0.67619,0.67611,0.67617,131499998.0
2005-11-07 13:07:00,0.67614,0.67621,0.6761,0.67611,191600003.0
2005-11-07 13:08:00,0.67618,0.67624,0.67617,0.67624,35900000.0
2005-11-07 13:09:00,0.67622,0.67631,0.67622,0.67626,117200001.0
2005-11-07 13:10:00,0.67625,0.67632,0.67625,0.67627,200599995.0
2005-11-07 13:11:00,0.67622,0.67622,0.67616,0.67619,107400002.0
2005-11-07 13:12:00,0.67624,0.67625,0.67618,0.67625,108400004.0
2005-11-07 13:13:00,0.67623,0.67631,0.67623,0.67627,91299998.0
2005-11-07 13:14:00,0.67625,0.67633,0.67624,0.67633,141900001.0
2005-11-07 13:15:00,0.67621,0.67621,0.67597,0.67601,51899999.0
2005-11-07 13:16:00,0.67597,0.67603,0.67595,0.67595,130900002.0
2005-11-07 13:17:00,0.67597,0.67598,0.67589,0.67595,150000001.0
2005-11-07 13:18:00,0.67587,0.6759,0.6758,0.67588,82400002.0
2005-11-07 13:19:00,0.67587,0.67589,0.67584,0.67588,38400000.0
2005-11-07 13:20:00,0.67593,0.67596,0.67589,0.67591,202199997.0
2005-11-07 13:21:00,0.6759,0.67598,0.6759,0.67598,41600000.0
2005-11-07 13:22:00,0.67597,0.67598,0.67597,0.67598,93000000.0
2005-11-07 13:23:00,0.67599,0.67605,0.67599,0.67605,88600000.0
2005-11-07 13:24:00,0.67602,0.67607,0.67599,0.67607,181399999.0
2005-11-07 13:25:00,0.67602,0.67602,0.67586,0.67586,246599994.0
2005-11-07 13:26:00,0.67593,0.67598,0.67584,0.67598,183799997.0
2005-11-07 13:27:00,0.67595,0.67603,0.67592,0.67603,203000000.0
2005-11-07 13:28:00,0.67599,0.67602,0.67598,0.67602,71000000.0
2005-11-07 13:29:00,0.67603,0.67603,0.67602,0.67602,2700000.0
2005-11-07 13:30:00,0.676,0.676,0.67595,0.67597,160200001.0
2005-11-07 13:31:00,0.676,0.67603,0.67598,0.67598,192299995.0
2005-11-07 13:32:00,0.67602,0.67602,0.67598,0.67602,36699998.0
2005-11-07 13:33:00,0.67602,0.67602,0.676,0.67601,60499998.0
2005-11-07 13:34:00,0.67607,0.67607,0.67604,0.67604,153399999.0
2005-11-07 13:35:00,0.676,0.67605,0.676,0.676,71100000.0
2005-11-07 13:36:00,0.67608,0.67608,0.676,0.67605,72999999.0
2005-11-07 13:37:00,0.67605,0.67607,0.676,0.67605,38600000.0
2005-11-07 13:38:00,0.67598,0.67598,0.67596,0.67596,64600001.0
2005-11-07 13:39:00,0.67593,0.67602,0.67593,0.67601,261799994.0
2005-11-07 13:40:00,0.67605,0.67605,0.6759,0.67595,62999997.0
2005-11-07 13:41:00,0.6758,0.67587,0.6758,0.6758,119400003.0
2005-11-07 13:42:00,0.67583,0.67583,0.67574,0.67577,141900003.0
2005-11-07 13:43:00,0.67575,0.67582,0.67575,0.6758,128299999.0
2005-11-07 13:44:00,0.67585,0.67588,0.67582,0.67583,142200002.0
2005-11-07 13:45:00,0.6758,0.67581,0.67577,0.67577,235099999.0
2005-11-07 13:46:00,0.67581,0.67582,0.67572,0.67574,130300000.0
2005-11-07 13:47:00,0.67575,0.67578,0.67572,0.67575,187600000.0
2005-11-07 13:48:00,0.67575,0.67575,0.67567,0.67572,147200005.0
2005-11-07 13:49:00,0.67575,0.67575,0.67568,0.67572,125499998.0
2005-11-07 13:50:00,0.67571,0.67585,0.67571,0.6758,235900003.0
2005-11-07 13:51:00,0.67577,0.67582,0.67572,0.6758,123999999.0
2005-11-07 13:52:00,0.6758,0.67591,0.6758,0.67582,263699998.0
2005-11-07 13:53:00,0.6759,0.67594,0.67587,0.67594,109799999.0
2005-11-07 13:54:00,0.67593,0.67593,0.67582,0.67586,164599999.0
2005-11-07 13:55:00,0.6759,0.67591,0.67586,0.67588,168399998.0
2005-11-07 13:56:00,0.6759,0.67596,0.6759,0.67592,63600000.0
2005-11-07 13:57:00,0.67586,0.67592,0.67586,0.6759,43100000.0
2005-11-07 13:58:00,0.67593,0.67594,0.67589,0.67594,38900001.0
2005-11-07 13:59:00,0.67594,0.67599,0.67593,0.67599,133800001.0
2005-11-07 14:00:00,0.67599,0.67601,0.67588,0.67601,201100002.0
2005-11-07 14:01:00,0.67592,0.67601,0.67592,0.67601,176599997.0
2005-11-07 14:02:00,0.67603,0.67608,0.676,0.67608,20000000.0
2005-11-07 14:03:00,0.67603,0.67607,0.67595,0.67607,112799997.0
2005-11-07 14:04:00,0.6761,0.6761,0.67607,0.6761,81800000.0
2005-11-07 14:05:00,0.67604,0.67606,0.67601,0.67601,141999998.0
2005-11-07 14:06:00,0.67613,0.67615,0.67611,0.67615,168899999.0
2005-11-07 14:07:00,0.67612,0.67618,0.67608,0.6761,101999999.0
2005-11-07 14:08:00,0.67618,0.67622,0.67618,0.67622,31000000.0
2005-11-07 14:09:00,0.67623,0.67623,0.67622,0.67622,23100000.0
2005-11-07 14:10:00,0.67623,0.67623,0.67609,0.67617,200400000.0
2005-11-07 14:11:00,0.6761,0.6761,0.6761,0.6761,1600000.0
2005-11-07 14:12:00,0.67617,0.67617,0.67609,0.67611,142799998.0
2005-11-07 14:13:00,0.67614,0.67615,0.67607,0.67615,171100003.0
2005-11-07 14:14:00,0.67612,0.67612,0.6761,0.67612,82199999.0
2005-11-07 14:15:00,0.67614,0.67616,0.67614,0.67616,31900000.0
2005-11-07 14:16:00,0.67616,0.67622,0.67615,0.67618,181500003.0
2005-11-07 14:17:00,0.67619,0.67627,0.67619,0.67627,43599999.0
2005-11-07 14:18:00,0.67636,0.67636,0.67621,0.67626,173200000.0
2005-11-07 14:19:00,0.67625,0.67628,0.67622,0.67625,134099998.0
2005-11-07 14:20:00,0.67626,0.67626,0.67616,0.67625,156300002.0
2005-11-07 14:21:00,0.67625,0.67625,0.6762,0.67622,108400002.0
2005-11-07 14:22:00,0.67617,0.6763,0.67616,0.6763,212100005.0
2005-11-07 14:23:00,0.67632,0.67632,0.6763,0.67631,110899999.0
2005-11-07 14:24:00,0.67627,0.67633,0.67625,0.67633,97199998.0
2005-11-07 14:25:00,0.67635,0.67635,0.6763,0.67632,155499998.0
2005-11-07 14:26:00,0.67633,0.67635,0.67632,0.67635,253799997.0
2005-11-07 14:27:00,0.67635,0.67635,0.67626,0.67631,92400000.0
2005-11-07 14:28:00,0.67634,0.67639,0.67628,0.67639,166900000.0
2005-11-07 14:29:00,0.67641,0.67642,0.67634,0.67637,114100000.0
2005-11-07 14:30:00,0.6763,0.67638,0.6763,0.67632,77699998.0
2005-11-07 14:31:00,0.67629,0.67634,0.67627,0.67628,106000002.0
2005-11-07 14:32:00,0.67632,0.67633,0.67632,0.67633,48700001.0
2005-11-07 14:33:00,0.67632,0.67637,0.6763,0.6763,89900001.0
2005-11-07 14:34:00,0.67635,0.67635,0.67635,0.67635,47200001.0
2005-11-07 14:35:00,0.67632,0.67639,0.67632,0.67639,147799998.0
2005-11-07 14:36:00,0.67644,0.67644,0.67636,0.67638,161600002.0
2005-11-07 14:37:00,0.67638,0.6764,0.67638,0.6764,75699999.0
2005-11-07 14:38:00,0.67642,0.67642,0.6763,0.67633,195700005.0
2005-11-07 14:39:00,0.67632,0.67633,0.67629,0.67632,259599994.0
2005-11-07 14:40:00,0.67632,0.67637,0.67628,0.67637,184100000.0
2005-11-07 14:41:00,0.67637,0.67638,0.67634,0.67634,142200000.0
2005-11-07 14:42:00,0.6763,0.67633,0.67625,0.67633,162799999.0
2005-11-07 14:43:00,0.67634,0.67634,0.67633,0.67634,112000001.0
2005-11-07 14:44:00,0.67632,0.67632,0.67621,0.67623,143100000.0
2005-11-07 14:45:00,0.67626,0.67627,0.67622,0.67623,147100000.0
2005-11-07 14:46:00,0.67625,0.67625,0.67617,0.67623,78199999.0
2005-11-07 14:47:00,0.67618,0.67618,0.67616,0.67616,45400000.0
2005-11-07 14:48:00,0.67617,0.67622,0.67617,0.6762,115599999.0
2005-11-07 14:49:00,0.67619,0.67631,0.67619,0.67631,58100000.0
2005-11-07 14:50:00,0.67629,0.6764,0.67625,0.6764,201599996.0
2005-11-07 14:51:00,0.67633,0.67643,0.67633,0.67643,164099999.0
2005-11-07 14:52:00,0.67645,0.67658,0.67645,0.67658,167800001.0
2005-11-07 14:53:00,0.67658,0.67661,0.67655,0.6766,233400003.0
2005-11-07 14:54:00,0.67653,0.67655,0.67652,0.67652,28099999.0
2005-11-07 14:55:00,0.67653,0.67656,0.67645,0.67656,144499998.0
2005-11-07 14:56:00,0.67653,0.67655,0.67646,0.67648,182399993.0
2005-11-07 14:57:00,0.67648,0.67653,0.67646,0.6765,59700000.0
2005-11-07 14:58:00,0.67656,0.67656,0.67654,0.67656,153299998.0
2005-11-07 14:59:00,0.67656,0.67665,0.67656,0.67661,111899998.0
2005-11-07 15:00:00,0.67655,0.67655,0.67648,0.67654,110800000.0
2005-11-07 15:01:00,0.67656,0.67658,0.67654,0.67658,165699998.0
2005-11-07 15:02:00,0.67657,0.6766,0.67654,0.67657,205099996.0
2005-11-07 15:03:00,0.67657,0.6766,0.67655,0.67655,151900002.0
2005-11-07 15:04:00,0.67655,0.6766,0.67655,0.6766,149200001.0
2005-11-07 15:05:00,0.6766,0.6766,0.67658,0.67658,97000001.0
2005-11-07 15:06:00,0.67656,0.67656,0.67649,0.67655,195099996.0
2005-11-07 15:07:00,0.67657,0.67657,0.67648,0.6765,141400002.0
2005-11-07 15:08:00,0.67648,0.67652,0.67641,0.67641,156699999.0
2005-11-07 15:09:00,0.67648,0.67651,0.67642,0.67642,133999999.0
2005-11-07 15:10:00,0.67645,0.67651,0.67642,0.67642,32700000.0
2005-11-07 15:11:00,0.67645,0.67648,0.67643,0.67648,66200002.0
2005-11-07 15:12:00,0.67643,0.67643,0.67636,0.67643,109100001.0
2005-11-07 15:13:00,0.67647,0.67653,0.67641,0.67645,235699998.0
2005-11-07 15:14:00,0.67647,0.67649,0.67643,0.67643,148600001.0
2005-11-07 15:15:00,0.67644,0.67652,0.67644,0.67651,36000000.0
2005-11-07 15:16:00,0.67646,0.67652,0.67645,0.67648,139599998.0
2005-11-07 15:17:00,0.6765,0.67653,0.67647,0.67647,101500000.0
2005-11-07 15:18:00,0.6764,0.67645,0.67638,0.67645,154100000.0
2005-11-07 15:19:00,0.6764,0.67641,0.67637,0.67637,117900001.0
2005-11-07 15:20:00,0.67638,0.67642,0.67635,0.67641,208499998.0
2005-11-07 15:21:00,0.67644,0.67646,0.67644,0.67646,26400000.0
2005-11-07 15:22:00,0.67647,0.67651,0.67645,0.67651,142299998.0
2005-11-07 15:23:00,0.67646,0.67651,0.67646,0.6765,96400001.0
2005-11-07 15:24:00,0.6765,0.67663,0.6765,0.67663,145299996.0
2005-11-07 15:25:00,0.67664,0.67668,0.67664,0.67664,46199999.0
2005-11-07 15:26:00,0.67674,0.67677,0.67669,0.67675,84800000.0
2005-11-07 15:27:00,0.67678,0.67695,0.67678,0.67692,107800000.0
2005-11-07 15:28:00,0.67698,0.67704,0.67698,0.67701,98300001.0
2005-11-07 15:29:00,0.67702,0.67702,0.67696,0.67701,82200001.0
2005-11-07 15:30:00,0.67702,0.67707,0.67702,0.67706,148600001.0
2005-11-07 15:31:00,0.67707,0.67707,0.67702,0.67703,91300000.0
2005-11-07 15:32:00,0.67697,0.677,0.67695,0.677,229499998.0
2005-11-07 15:33:00,0.67698,0.677,0.67697,0.67697,251999997.0
2005-11-07 15:34:00,0.67701,0.67709,0.67698,0.67704,161999999.0
2005-11-07 15:35:00,0.67716,0.67722,0.67706,0.67722,112099997.0
2005-11-07 15:36:00,0.67724,0.67729,0.67724,0.67727,229799998.0
2005-11-07 15:37:00,0.6772,0.6772,0.6771,0.6771,172899999.0
2005-11-07 15:38:00,0.67708,0.67708,0.67701,0.67705,161000000.0
2005-11-07 15:39:00,0.67701,0.67707,0.67701,0.67703,157899999.0
2005-11-07 15:40:00,0.6771,0.67713,0.67708,0.67713,104700000.0
2005-11-07 15:41:00,0.67713,0.67718,0.6771,0.67718,98100000.0
2005-11-07 15:42:00,0.67729,0.67734,0.67726,0.67734,164699999.0
2005-11-07 15:43:00,0.67734,0.67737,0.67733,0.67733,176000000.0
2005-11-07 15:44:00,0.67733,0.67733,0.67727,0.67727,93000001.0
2005-11-07 15:45:00,0.67726,0.67728,0.67723,0.67726,60700001.0
2005-11-07 15:46:00,0.67727,0.67733,0.67727,0.67733,144399997.0
2005-11-07 15:47:00,0.67733,0.67736,0.67727,0.6773,117600002.0
2005-11-07 15:48:00,0.67733,0.67736,0.67724,0.67724,49300001.0
2005-11-07 15:49:00,0.67729,0.67734,0.67715,0.67715,109200002.0
2005-11-07 15:50:00,0.67709,0.67709,0.67703,0.67703,61400001.0
2005-11-07 15:51:00,0.677,0.67704,0.67698,0.67704,194900001.0
2005-11-07 15:52:00,0.67697,0.677,0.67694,0.67694,27000000.0
2005-11-07 15:53:00,0.67697,0.6771,0.67697,0.67703,146200003.0
2005-11-07 15:54:00,0.67707,0.6771,0.67699,0.67702,160799995.0
2005-11-07 15:55:00,0.67702,0.67705,0.67699,0.67705,158799999.0
2005-11-07 15:56:00,0.67713,0.67715,0.67705,0.67714,163799997.0
2005-11-07 15:57:00,0.67727,0.67728,0.67721,0.67721,80699998.0
2005-11-07 15:58:00,0.67724,0.67724,0.67721,0.67721,97400002.0
2005-11-07 15:59:00,0.67711,0.67729,0.67711,0.67726,137000002.0
2005-11-07 16:00:00,0.67726,0.67736,0.67726,0.67733,137300004.0
2005-11-07 16:01:00,0.67736,0.67737,0.67727,0.67727,167800000.0
2005-11-07 16:02:00,0.67724,0.67724,0.67711,0.67711,22900000.0
2005-11-07 16:03:00,0.67703,0.67713,0.67703,0.67708,220399998.0
2005-11-07 16:04:00,0.67714,0.67714,0.67705,0.67705,76100000.0
2005-11-07 16:05:00,0.67699,0.67708,0.67695,0.67695,154099997.0
2005-11-07 16:06:00,0.67695,0.67699,0.67692,0.67695,117800002.0
2005-11-07 16:07:00,0.67696,0.67704,0.67696,0.677,111299999.0
2005-11-07 16:08:00,0.67692,0.67695,0.67684,0.67685,143300000.0
2005-11-07 16:09:00,0.67687,0.67687,0.67679,0.67685,148199996.0
2005-11-07 16:10:00,0.67681,0.67683,0.67679,0.67679,146599998.0
2005-11-07 16:11:00,0.67681,0.67681,0.67669,0.67672,86400000.0
2005-11-07 16:12:00,0.67675,0.67675,0.67665,0.67668,160299998.0
2005-11-07 16:13:00,0.67669,0.67676,0.67665,0.6767,238900002.0
2005-11-07 16:14:00,0.67671,0.67672,0.67661,0.67663,101800001.0
2005-11-07 16:15:00,0.67661,0.67662,0.67649,0.67662,109699999.0
2005-11-07 16:16:00,0.6766,0.67667,0.67655,0.67657,290899996.0
2005-11-07 16:17:00,0.67659,0.67667,0.67659,0.67667,4800000.0
2005-11-07 16:18:00,0.6767,0.6767,0.67666,0.6767,65700000.0
2005-11-07 16:19:00,0.67672,0.67678,0.67672,0.67678,62900000.0
2005-11-07 16:20:00,0.67673,0.67673,0.67666,0.67667,23200000.0
2005-11-07 16:21:00,0.67668,0.67678,0.67668,0.67671,84000000.0
2005-11-07 16:22:00,0.67677,0.6768,0.67673,0.67677,135700000.0
2005-11-07 16:23:00,0.67674,0.67677,0.67669,0.67674,122900002.0
2005-11-07 16:24:00,0.67675,0.6768,0.67673,0.67673,335599999.0
2005-11-07 16:25:00,0.67675,0.67685,0.67675,0.67685,163300000.0
2005-11-07 16:26:00,0.67685,0.67696,0.67685,0.67693,187900002.0
2005-11-07 16:27:00,0.67698,0.6771,0.67697,0.67707,108899997.0
2005-11-07 16:28:00,0.67707,0.6771,0.67697,0.67697,184200002.0
2005-11-07 16:29:00,0.67698,0.67698,0.67687,0.67688,45400000.0
2005-11-07 16:30:00,0.67676,0.67676,0.6767,0.67676,168200001.0
2005-11-07 16:31:00,0.67672,0.67672,0.67656,0.67656,127299997.0
2005-11-07 16:32:00,0.67658,0.67665,0.67655,0.67655,273399998.0
2005-11-07 16:33:00,0.6766,0.6766,0.67646,0.67651,132600001.0
2005-11-07 16:34:00,0.67658,0.67658,0.67649,0.6765,185500001.0
2005-11-07 16:35:00,0.6766,0.67669,0.6766,0.67667,49400000.0
2005-11-07 16:36:00,0.67664,0.67671,0.67664,0.67666,196100001.0
2005-11-07 16:37:00,0.67668,0.67672,0.6766,0.67665,110600001.0
2005-11-07 16:38:00,0.67663,0.67668,0.6766,0.67662,113200002.0
2005-11-07 16:39:00,0.67661,0.67662,0.6766,0.67662,63100000.0
2005-11-07 16:40:00,0.6766,0.67665,0.67658,0.67659,140500002.0
2005-11-07 16:41:00,0.67655,0.67663,0.67655,0.67657,96500001.0
2005-11-07 16:42:00,0.6765,0.6765,0.67644,0.67647,31300001.0
2005-11-07 16:43:00,0.67639,0.67646,0.67639,0.67646,95399998.0
2005-11-07 16:44:00,0.6764,0.67643,0.6764,0.67642,129099998.0
2005-11-07 16:45:00,0.67638,0.67649,0.67638,0.67645,159100001.0
2005-11-07 16:46:00,0.67646,0.67653,0.67646,0.6765,207799999.0
2005-11-07 16:47:00,0.67654,0.67659,0.6765,0.67653,158200001.0
2005-11-07 16:48:00,0.67657,0.67664,0.67657,0.67657,174899999.0
2005-11-07 16:49:00,0.67658,0.67658,0.67647,0.67647,78400001.0
2005-11-07 16:50:00,0.67654,0.67658,0.6765,0.67655,23900000.0
2005-11-07 16:51:00,0.67661,0.67661,0.67648,0.67653,106800002.0
2005-11-07 16:52:00,0.67657,0.67662,0.67655,0.67658,124400000.0
2005-11-07 16:53:00,0.67657,0.67657,0.67644,0.67653,122099998.0
2005-11-07 16:54:00,0.67655,0.67658,0.6765,0.67658,222500004.0
2005-11-07 16:55:00,0.67654,0.67654,0.67648,0.67648,62199998.0
2005-11-07 16:56:00,0.67641,0.67648,0.67641,0.67646,106000002.0
2005-11-07 16:57:00,0.6765,0.6765,0.67645,0.67647,155000003.0
2005-11-07 16:58:00,0.67643,0.67645,0.6764,0.67645,138900001.0
2005-11-07 16:59:00,0.67647,0.67648,0.67647,0.67648,38300000.0
2005-11-07 17:00:00,0.67651,0.67657,0.6765,0.6765,224299995.0
2005-11-07 17:01:00,0.67662,0.67669,0.67657,0.67668,198000004.0
2005-11-07 17:02:00,0.67667,0.67669,0.67665,0.67666,167800000.0
2005-11-07 17:03:00,0.6766,0.6766,0.67651,0.67651,86200000.0
2005-11-07 17:04:00,0.67656,0.67657,0.67647,0.6765,204499999.0
2005-11-07 17:05:00,0.67651,0.67655,0.67651,0.67655,139800003.0
2005-11-07 17:06:00,0.67656,0.67663,0.67656,0.6766,183399998.0
2005-11-07 17:07:00,0.6766,0.67665,0.67656,0.67665,307300004.0
2005-11-07 17:08:00,0.67663,0.67669,0.67663,0.67669,66200001.0
2005-11-07 17:09:00,0.67674,0.67674,0.67665,0.67667,141700000.0
2005-11-07 17:10:00,0.67671,0.67671,0.67664,0.67671,199499999.0
2005-11-07 17:11:00,0.67671,0.67671,0.67665,0.67668,146399997.0
2005-11-07 17:12:00,0.6767,0.67672,0.67667,0.67667,102900002.0
2005-11-07 17:13:00,0.67676,0.67679,0.67666,0.67671,64900001.0
2005-11-07 17:14:00,0.67675,0.67679,0.67673,0.67676,126099999.0
2005-11-07 17:15:00,0.67673,0.67673,0.67663,0.67663,313399996.0
2005-11-07 17:16:00,0.67663,0.67668,0.67657,0.67661,140199999.0
2005-11-07 17:17:00,0.67658,0.67662,0.67653,0.67653,123400000.0
2005-11-07 17:18:00,0.67654,0.67658,0.67654,0.67656,86500001.0
2005-11-07 17:19:00,0.67658,0.67659,0.67649,0.67649,129200001.0
2005-11-07 17:20:00,0.67655,0.67655,0.67651,0.67651,104500001.0
2005-11-07 17:21:00,0.67654,0.67654,0.67646,0.6765,168900000.0
2005-11-07 17:22:00,0.67651,0.67653,0.6765,0.67653,79099998.0
2005-11-07 17:23:00,0.67653,0.67657,0.67645,0.67645,247400001.0
2005-11-07 17:24:00,0.67647,0.67652,0.67642,0.67644,122700000.0
2005-11-07 17:25:00,0.6764,0.67642,0.67635,0.67641,159000001.0
2005-11-07 17:26:00,0.67646,0.67649,0.67642,0.67643,254200005.0
2005-11-07 17:27:00,0.67642,0.67652,0.67641,0.67651,111800000.0
2005-11-07 17:28:00,0.67655,0.67655,0.67652,0.67655,57499999.0
2005-11-07 17:29:00,0.6765,0.67656,0.67644,0.67653,217299997.0
2005-11-07 17:30:00,0.67658,0.6767,0.67658,0.67662,161300001.0
2005-11-07 17:31:00,0.67669,0.67675,0.67669,0.67675,119799999.0
2005-11-07 17:32:00,0.67673,0.67679,0.6767,0.67675,243399997.0
2005-11-07 17:33:00,0.67678,0.6768,0.67671,0.67675,165899998.0
2005-11-07 17:34:00,0.67677,0.67679,0.67672,0.67672,142200003.0
2005-11-07 17:35:00,0.67682,0.67682,0.67676,0.6768,167100000.0
2005-11-07 17:36:00,0.67682,0.67683,0.67678,0.67678,192900001.0
2005-11-07 17:37:00,0.67677,0.67686,0.67677,0.67682,47000001.0
2005-11-07 17:38:00,0.67676,0.67676,0.6767,0.6767,65500001.0
2005-11-07 17:39:00,0.67675,0.67681,0.67675,0.67678,119600001.0
2005-11-07 17:40:00,0.67674,0.67679,0.67671,0.67675,136800003.0
2005-11-07 17:41:00,0.67667,0.67668,0.67656,0.67668,111599999.0
2005-11-07 17:42:00,0.67663,0.67663,0.67655,0.67655,141399997.0
2005-11-07 17:43:00,0.67661,0.67661,0.67654,0.67654,61300001.0
2005-11-07 17:44:00,0.67654,0.67658,0.6765,0.67658,104500001.0
2005-11-07 17:45:00,0.67655,0.67656,0.67651,0.67653,99900000.0
2005-11-07 17:46:00,0.6765,0.67658,0.67647,0.67649,204300000.0
2005-11-07 17:47:00,0.67646,0.67654,0.67646,0.67654,122799998.0
2005-11-07 17:48:00,0.67655,0.67655,0.67655,0.67655,11200000.0
2005-11-07 17:49:00,0.67656,0.67657,0.67646,0.67646,231200003.0
2005-11-07 17:50:00,0.67642,0.67644,0.67635,0.67642,152200001.0
2005-11-07 17:51:00,0.67644,0.67646,0.67641,0.67645,198599999.0
2005-11-07 17:52:00,0.67642,0.67651,0.67638,0.67651,130200001.0
2005-11-07 17:53:00,0.67659,0.6766,0.67653,0.67653,158700000.0
2005-11-07 17:54:00,0.67663,0.67665,0.67658,0.67665,177300000.0
2005-11-07 17:55:00,0.67665,0.67668,0.67661,0.67661,165499998.0
2005-11-07 17:56:00,0.67657,0.67664,0.67653,0.67657,184499997.0
2005-11-07 17:57:00,0.67659,0.67662,0.67658,0.67658,64499999.0
2005-11-07 17:58:00,0.67658,0.67661,0.67654,0.67654,99200003.0
2005-11-07 17:59:00,0.67662,0.67688,0.67662,0.67679,170000000.0
2005-11-07 18:00:00,0.67679,0.67683,0.67677,0.67678,51000000.0
2005-11-07 18:01:00,0.67677,0.67677,0.67662,0.67662,1353499994.0
2005-11-07 18:02:00,0.67659,0.67671,0.67657,0.67657,1296100007.0
2005-11-07 18:03:00,0.67659,0.67666,0.67648,0.67655,1991599994.0
2005-11-07 18:04:00,0.6765,0.67652,0.6764,0.67649,823900001.0
2005-11-07 18:05:00,0.67644,0.67651,0.67641,0.67648,1115700008.0
2005-11-07 18:06:00,0.67649,0.67654,0.67646,0.67648,1887200012.0
2005-11-07 18:07:00,0.6762,0.6762,0.6762,0.6762,883000002.0
2005-11-07 18:08:00,0.6763,0.6763,0.6762,0.6762,883000002.0
2005-11-07 18:09:00,0.67663,0.67669,0.67659,0.67659,883000002.0
2005-11-07 18:10:00,0.67659,0.67661,0.67651,0.67651,945699997.0
2005-11-07 18:11:00,0.67646,0.67658,0.67646,0.67656,1094800002.0
2005-11-07 18:12:00,0.67652,0.67667,0.67652,0.67658,960300003.0
2005-11-07 18:13:00,0.67662,0.67668,0.67657,0.67662,1027999997.0
2005-11-07 18:14:00,0.67663,0.67664,0.67653,0.67663,1519499997.0
2005-11-07 18:15:00,0.67664,0.67676,0.67663,0.67671,2059600006.0
2005-11-07 18:16:00,0.67673,0.67673,0.67656,0.6767,1013900000.0
2005-11-07 18:17:00,0.67667,0.67674,0.67662,0.67668,603800003.0
2005-11-07 18:18:00,0.67669,0.67678,0.67669,0.67678,737200008.0
2005-11-07 18:19:00,0.6768,0.67683,0.6767,0.67675,808900010.0
2005-11-07 18:20:00,0.67674,0.67676,0.6766,0.67661,548800003.0
2005-11-07 18:21:00,0.67656,0.67663,0.67649,0.67657,995499990.0
2005-11-07 18:22:00,0.67661,0.67661,0.67646,0.67655,1022799990.0
2005-11-07 18:23:00,0.67656,0.67666,0.67653,0.67666,1233699994.0
2005-11-07 18:24:00,0.67656,0.67666,0.67655,0.67661,966399999.0
2005-11-07 18:25:00,0.67662,0.67666,0.67657,0.67658,752199996.0
2005-11-07 18:26:00,0.67661,0.67668,0.67658,0.67661,790000005.0
2005-11-07 18:27:00,0.67659,0.67659,0.67648,0.67648,761300008.0
2005-11-07 18:28:00,0.6765,0.67661,0.6765,0.67656,558899995.0
2005-11-07 18:29:00,0.67656,0.67659,0.67649,0.67659,779400005.0
2005-11-07 18:30:00,0.67659,0.67659,0.67647,0.67651,825400004.0
2005-11-07 18:31:00,0.67645,0.67655,0.67643,0.67648,578200004.0
2005-11-07 18:32:00,0.67648,0.67648,0.67637,0.6764,691200002.0
2005-11-07 18:33:00,0.67638,0.67645,0.67634,0.6764,978500004.0
2005-11-07 18:34:00,0.67643,0.67655,0.6764,0.67646,904699998.0
2005-11-07 18:35:00,0.67646,0.67653,0.67646,0.67648,535299998.0
2005-11-07 18:36:00,0.67647,0.67655,0.67647,0.67655,106900001.0
2005-11-07 18:37:00,0.67655,0.67663,0.67653,0.6766,391799997.0
2005-11-07 18:38:00,0.67665,0.67671,0.67662,0.67667,399999998.0
2005-11-07 18:39:00,0.67673,0.67687,0.67668,0.67686,404600005.0
2005-11-07 18:40:00,0.67683,0.67683,0.67669,0.67669,494200000.0
2005-11-07 18:41:00,0.67668,0.67677,0.67668,0.67673,820899993.0
2005-11-07 18:42:00,0.67674,0.67686,0.67672,0.67684,359800000.0
2005-11-07 18:43:00,0.67682,0.67685,0.67678,0.67683,330599999.0
2005-11-07 18:44:00,0.67681,0.6769,0.67674,0.67674,663300000.0
2005-11-07 18:45:00,0.67673,0.67679,0.67667,0.6767,504300011.0
2005-11-07 18:46:00,0.67681,0.67681,0.67673,0.67675,210500000.0
2005-11-07 18:47:00,0.67679,0.67683,0.67672,0.67672,136999998.0
2005-11-07 18:48:00,0.67669,0.67677,0.67668,0.67676,438799993.0
2005-11-07 18:49:00,0.6767,0.67676,0.67666,0.67671,232899999.0
2005-11-07 18:50:00,0.67666,0.67672,0.67662,0.67672,154899997.0
2005-11-07 18:51:00,0.67673,0.67673,0.67661,0.67673,409299996.0
2005-11-07 18:52:00,0.67676,0.67676,0.67671,0.67675,438799992.0
2005-11-07 18:53:00,0.67673,0.67673,0.67662,0.67662,781700002.0
2005-11-07 18:54:00,0.67668,0.67668,0.67663,0.67665,318899997.0
2005-11-07 18:55:00,0.67662,0.67671,0.67661,0.67667,507199995.0
2005-11-07 18:56:00,0.67667,0.67669,0.67659,0.67659,327499999.0
2005-11-07 18:57:00,0.67659,0.67659,0.67648,0.67648,333799998.0
2005-11-07 18:58:00,0.67645,0.67653,0.67641,0.67643,1110199994.0
2005-11-07 18:59:00,0.67639,0.67644,0.67625,0.67625,656100003.0
2005-11-07 19:00:00,0.67625,0.67633,0.67625,0.67627,594099998.0
2005-11-07 19:01:00,0.67623,0.67623,0.67617,0.67619,84800000.0
2005-11-07 19:02:00,0.6762,0.67621,0.6761,0.67619,349800000.0
2005-11-07 19:03:00,0.67618,0.67625,0.67615,0.67617,453700007.0
2005-11-07 19:04:00,0.6762,0.67626,0.67619,0.67621,448499999.0
2005-11-07 19:05:00,0.67617,0.67625,0.6761,0.67625,486700003.0
2005-11-07 19:06:00,0.67617,0.6762,0.67612,0.67612,719600004.0
2005-11-07 19:07:00,0.67619,0.67625,0.67613,0.67621,446800001.0
2005-11-07 19:08:00,0.67627,0.67636,0.67617,0.67617,989799999.0
2005-11-07 19:09:00,0.67618,0.67636,0.67618,0.67636,591600001.0
2005-11-07 19:10:00,0.67636,0.67636,0.67624,0.67625,271699999.0
2005-11-07 19:11:00,0.67621,0.67623,0.67613,0.67623,148500001.0
2005-11-07 19:12:00,0.67616,0.67617,0.6761,0.6761,226300001.0
2005-11-07 19:13:00,0.6761,0.67619,0.67609,0.67617,399600001.0
2005-11-07 19:14:00,0.67622,0.67622,0.67612,0.67616,313300002.0
2005-11-07 19:15:00,0.6762,0.67631,0.6762,0.67623,470899999.0
2005-11-07 19:16:00,0.67623,0.67623,0.67617,0.6762,180099999.0
2005-11-07 19:17:00,0.67616,0.6762,0.67616,0.6762,267899999.0
2005-11-07 19:18:00,0.67619,0.67625,0.67619,0.67623,304200001.0
2005-11-07 19:19:00,0.67618,0.67618,0.67609,0.67611,370700000.0
2005-11-07 19:20:00,0.67605,0.6761,0.67598,0.67598,250800004.0
2005-11-07 19:21:00,0.67597,0.67599,0.67591,0.67597,206800002.0
2005-11-07 19:22:00,0.67601,0.67605,0.676,0.676,374600004.0
2005-11-07 19:23:00,0.67596,0.67601,0.67591,0.67592,309700002.0
2005-11-07 19:24:00,0.67592,0.67593,0.67589,0.67593,135800000.0
2005-11-07 19:25:00,0.67595,0.67604,0.67591,0.67598,130300002.0
2005-11-07 19:26:00,0.67598,0.67613,0.67595,0.67597,316899999.0
2005-11-07 19:27:00,0.67596,0.67596,0.67586,0.67594,954599994.0
2005-11-07 19:28:00,0.67589,0.67589,0.67571,0.67586,274600006.0
2005-11-07 19:29:00,0.67586,0.67592,0.67579,0.67592,624299997.0
2005-11-07 19:30:00,0.67591,0.67591,0.67583,0.67583,452500003.0
2005-11-07 19:31:00,0.67581,0.67586,0.67569,0.6758,692099997.0
2005-11-07 19:32:00,0.6758,0.67582,0.67568,0.67574,401199997.0
2005-11-07 19:33:00,0.67568,0.67578,0.67566,0.67577,273200001.0
2005-11-07 19:34:00,0.67578,0.67581,0.67571,0.67578,403700006.0
2005-11-07 19:35:00,0.6758,0.67582,0.67577,0.6758,406400003.0
2005-11-07 19:36:00,0.67585,0.67588,0.67581,0.67582,430199999.0
2005-11-07 19:37:00,0.67582,0.67593,0.67582,0.67593,284600006.0
2005-11-07 19:38:00,0.67595,0.67595,0.67583,0.67583,236899995.0
2005-11-07 19:39:00,0.67582,0.67592,0.67582,0.6759,973699998.0
2005-11-07 19:40:00,0.67592,0.67607,0.67592,0.67592,563799999.0
2005-11-07 19:41:00,0.67592,0.67597,0.67586,0.67596,651400011.0
2005-11-07 19:42:00,0.67593,0.67593,0.67573,0.67585,230100001.0
2005-11-07 19:43:00,0.67585,0.67588,0.67583,0.67588,183099998.0
2005-11-07 19:44:00,0.67587,0.6759,0.67582,0.67586,398599997.0
2005-11-07 19:45:00,0.67588,0.67588,0.6758,0.67582,343299998.0
2005-11-07 19:46:00,0.67585,0.67589,0.67582,0.67582,84400001.0
2005-11-07 19:47:00,0.67582,0.67584,0.67582,0.67584,131099998.0
2005-11-07 19:48:00,0.67579,0.67588,0.67579,0.67588,169199995.0
2005-11-07 19:49:00,0.67585,0.6759,0.67576,0.6759,363400004.0
2005-11-07 19:50:00,0.6759,0.67595,0.67585,0.67592,441000001.0
2005-11-07 19:51:00,0.67595,0.67598,0.67591,0.67591,266800000.0
2005-11-07 19:52:00,0.67588,0.67597,0.67583,0.67592,192299999.0
2005-11-07 19:53:00,0.67592,0.67592,0.67574,0.67575,149300004.0
2005-11-07 19:54:00,0.67573,0.67582,0.67565,0.67582,143699999.0
2005-11-07 19:55:00,0.67588,0.67588,0.67575,0.6758,184399998.0
2005-11-07 19:56:00,0.67578,0.67578,0.67575,0.67575,115199997.0
2005-11-07 19:57:00,0.67575,0.67576,0.67565,0.6757,477199999.0
2005-11-07 19:58:00,0.67568,0.67574,0.67568,0.67571,213500004.0
2005-11-07 19:59:00,0.67573,0.67583,0.67571,0.6758,526800000.0
2005-11-07 20:00:00,0.67587,0.67587,0.6758,0.67587,123800002.0
2005-11-07 20:01:00,0.67585,0.67585,0.67579,0.67582,252500001.0
2005-11-07 20:02:00,0.67583,0.67588,0.67579,0.67579,74999999.0
2005-11-07 20:03:00,0.67581,0.67584,0.67578,0.67581,229299996.0
2005-11-07 20:04:00,0.6759,0.67592,0.67584,0.67592,77500001.0
2005-11-07 20:05:00,0.67598,0.6761,0.67598,0.6761,134200002.0
2005-11-07 20:06:00,0.67607,0.67609,0.67606,0.67606,123099998.0
2005-11-07 20:07:00,0.67603,0.67609,0.67603,0.67609,147099999.0
2005-11-07 20:08:00,0.6761,0.67612,0.67604,0.67605,556899997.0
2005-11-07 20:09:00,0.67606,0.67617,0.67606,0.67615,159500000.0
2005-11-07 20:10:00,0.67613,0.67618,0.67611,0.67618,136300001.0
2005-11-07 20:11:00,0.67618,0.6762,0.67616,0.67616,251100003.0
2005-11-07 20:12:00,0.67615,0.67617,0.67607,0.67615,767200006.0
2005-11-07 20:13:00,0.67593,0.67605,0.67578,0.67585,489600001.0
2005-11-07 20:14:00,0.67612,0.67612,0.6759,0.6759,378399997.0
2005-11-07 20:15:00,0.67591,0.67597,0.6759,0.67592,925199996.0
2005-11-07 20:16:00,0.67592,0.67595,0.67579,0.67583,429500003.0
2005-11-07 20:17:00,0.67587,0.67596,0.67587,0.67594,110100000.0
2005-11-07 20:18:00,0.67594,0.67594,0.67587,0.67587,370199998.0
2005-11-07 20:19:00,0.6759,0.67607,0.6759,0.676,679800001.0
2005-11-07 20:20:00,0.67604,0.67614,0.67604,0.67605,477800000.0
2005-11-07 20:21:00,0.67597,0.67601,0.67586,0.67601,107800000.0
2005-11-07 20:22:00,0.676,0.676,0.67588,0.67588,150800003.0
2005-11-07 20:23:00,0.67595,0.67602,0.67587,0.67587,472199998.0
2005-11-07 20:24:00,0.67585,0.67591,0.67581,0.67581,367400006.0
2005-11-07 20:25:00,0.6758,0.67588,0.6758,0.67588,645799989.0
2005-11-07 20:26:00,0.67588,0.67593,0.6758,0.67593,1144099987.0
2005-11-07 20:27:00,0.67595,0.67607,0.67595,0.67597,316399995.0
2005-11-07 20:28:00,0.67601,0.67609,0.67601,0.67605,463299997.0
2005-11-07 20:29:00,0.67575,0.67597,0.67562,0.67572,633899997.0
2005-11-07 20:30:00,0.67598,0.67605,0.67595,0.676,1535299996.0
2005-11-07 20:31:00,0.67602,0.6761,0.67598,0.676,1236999992.0
2005-11-07 20:32:00,0.67605,0.67621,0.67605,0.67614,1409399982.0
2005-11-07 20:33:00,0.67617,0.67633,0.67617,0.6762,344800004.0
2005-11-07 20:34:00,0.67617,0.67627,0.67614,0.67614,229400004.0
2005-11-07 20:35:00,0.67616,0.67621,0.67614,0.67617,264500001.0
2005-11-07 20:36:00,0.67579,0.67613,0.67579,0.67594,217300002.0
2005-11-07 20:37:00,0.67613,0.67622,0.67611,0.67616,576999995.0
2005-11-07 20:38:00,0.67615,0.67624,0.67615,0.67615,924799998.0
2005-11-07 20:39:00,0.67619,0.67622,0.67611,0.67611,497599994.0
2005-11-07 20:40:00,0.67612,0.67621,0.67612,0.67621,345900003.0
2005-11-07 20:41:00,0.67622,0.67636,0.67622,0.67627,437600002.0
2005-11-07 20:42:00,0.67625,0.67633,0.67624,0.67633,105899998.0
2005-11-07 20:43:00,0.67633,0.67634,0.67614,0.67614,381299997.0
2005-11-07 20:44:00,0.67618,0.67623,0.67616,0.67618,900199999.0
2005-11-07 20:45:00,0.67621,0.67624,0.67616,0.67617,405799998.0
2005-11-07 20:46:00,0.67624,0.67632,0.67624,0.67625,195399998.0
2005-11-07 20:47:00,0.67621,0.67624,0.67613,0.6762,766999990.0
2005-11-07 20:48:00,0.6762,0.67627,0.67616,0.67616,702200000.0
2005-11-07 20:49:00,0.67618,0.67626,0.67618,0.67621,166600002.0
2005-11-07 20:50:00,0.67619,0.67619,0.6761,0.67613,1265100005.0
2005-11-07 20:51:00,0.67609,0.6761,0.67604,0.67604,522299998.0
2005-11-07 20:52:00,0.67607,0.67612,0.67604,0.67604,566700000.0
2005-11-07 20:53:00,0.67605,0.67607,0.676,0.67602,652499999.0
2005-11-07 20:54:00,0.67605,0.67605,0.67597,0.67605,700899998.0
2005-11-07 20:55:00,0.67607,0.6762,0.67607,0.67613,541200004.0
2005-11-07 20:56:00,0.67616,0.67624,0.67612,0.6762,880600001.0
2005-11-07 20:57:00,0.67617,0.67627,0.67617,0.67623,1171500004.0
2005-11-07 20:58:00,0.67625,0.67636,0.67623,0.67634,875100009.0
2005-11-07 20:59:00,0.67632,0.67632,0.6762,0.67621,1685199999.0
2005-11-07 21:00:00,0.67623,0.67627,0.6762,0.67625,1552100001.0
2005-11-07 21:01:00,0.67627,0.67633,0.67625,0.67633,1209700001.0
2005-11-07 21:02:00,0.67638,0.67646,0.67638,0.67642,466500002.0
2005-11-07 21:03:00,0.6764,0.67643,0.67636,0.67642,734799999.0
2005-11-07 21:04:00,0.67642,0.67647,0.67642,0.67647,439100003.0
2005-11-07 21:05:00,0.67645,0.67655,0.67645,0.67646,954100009.0
2005-11-07 21:06:00,0.67641,0.6765,0.67641,0.67641,681999998.0
2005-11-07 21:07:00,0.6764,0.67648,0.6764,0.67643,44100000.0
2005-11-07 21:08:00,0.6764,0.6764,0.6763,0.67633,107600002.0
2005-11-07 21:09:00,0.67637,0.67643,0.67636,0.67643,330000000.0
2005-11-07 21:10:00,0.67647,0.67649,0.6764,0.67648,141300001.0
2005-11-07 21:11:00,0.67649,0.6766,0.67648,0.67659,132000000.0
2005-11-07 21:12:00,0.67657,0.67659,0.67656,0.67656,115900001.0
2005-11-07 21:13:00,0.67653,0.67653,0.67642,0.67642,305100002.0
2005-11-07 21:14:00,0.67645,0.6766,0.67641,0.6766,459200000.0
2005-11-07 21:15:00,0.67663,0.67663,0.67649,0.67663,319299996.0
2005-11-07 21:16:00,0.67663,0.67665,0.67655,0.67655,361700002.0
2005-11-07 21:17:00,0.67653,0.67663,0.67653,0.67663,255400003.0
2005-11-07 21:18:00,0.6766,0.67665,0.67656,0.67657,168699997.0
2005-11-07 21:19:00,0.67653,0.67661,0.67646,0.67646,484999997.0
2005-11-07 21:20:00,0.6765,0.67653,0.67644,0.67651,1223499990.0
2005-11-07 21:21:00,0.67656,0.67656,0.67648,0.67653,235300004.0
2005-11-07 21:22:00,0.67653,0.67655,0.67644,0.67655,814500004.0
2005-11-07 21:23:00,0.67658,0.67662,0.6765,0.6765,83400001.0
2005-11-07 21:24:00,0.67651,0.67652,0.67645,0.67649,227099997.0
2005-11-07 21:25:00,0.67654,0.6766,0.67653,0.67655,266299998.0
2005-11-07 21:26:00,0.67651,0.67669,0.67651,0.67659,203600006.0
2005-11-07 21:27:00,0.67666,0.67672,0.67665,0.67671,142300001.0
2005-11-07 21:28:00,0.67664,0.67676,0.67658,0.67674,186900000.0
2005-11-07 21:29:00,0.67681,0.67683,0.67672,0.67678,160900001.0
2005-11-07 21:30:00,0.67678,0.67685,0.67677,0.67677,74099999.0
2005-11-07 21:31:00,0.67672,0.67675,0.67663,0.67663,184700003.0
2005-11-07 21:32:00,0.67658,0.67668,0.67657,0.67665,688099998.0
2005-11-07 21:33:00,0.67666,0.67679,0.67666,0.67669,594499997.0
2005-11-07 21:34:00,0.67666,0.67666,0.67655,0.67655,687600009.0
2005-11-07 21:35:00,0.67655,0.67656,0.67646,0.67653,290700000.0
2005-11-07 21:36:00,0.67652,0.67653,0.67649,0.67649,209099998.0
2005-11-07 21:37:00,0.67655,0.67659,0.67652,0.67659,427699998.0
2005-11-07 21:38:00,0.67659,0.67663,0.67656,0.67661,133000004.0
2005-11-07 21:39:00,0.6766,0.67667,0.6766,0.67664,137099999.0
2005-11-07 21:40:00,0.67657,0.67663,0.67657,0.67657,172199997.0
2005-11-07 21:41:00,0.67659,0.67671,0.67659,0.67671,98799999.0
2005-11-07 21:42:00,0.67668,0.6768,0.67665,0.6768,318899998.0
2005-11-07 21:43:00,0.67675,0.67676,0.67667,0.67669,395200005.0
2005-11-07 21:44:00,0.67669,0.67675,0.67667,0.67675,539499995.0
2005-11-07 21:45:00,0.67672,0.67678,0.67671,0.67673,202099997.0
2005-11-07 21:46:00,0.67675,0.67675,0.67675,0.67675,411600006.0
2005-11-07 21:47:00,0.67675,0.67676,0.67672,0.67675,260100001.0
2005-11-07 21:48:00,0.67673,0.67673,0.67665,0.67671,115600004.0
2005-11-07 21:49:00,0.67671,0.67671,0.67663,0.6767,157500002.0
2005-11-07 21:50:00,0.6767,0.6767,0.67665,0.6767,143499999.0
2005-11-07 21:51:00,0.67673,0.67691,0.67672,0.67672,287899994.0
2005-11-07 21:52:00,0.67673,0.6768,0.67666,0.67666,29300000.0
2005-11-07 21:53:00,0.67665,0.67673,0.67663,0.67664,212000005.0
2005-11-07 21:54:00,0.67665,0.67675,0.67665,0.67672,367800004.0
2005-11-07 21:55:00,0.67673,0.67674,0.67668,0.67672,111600002.0
2005-11-07 21:56:00,0.67675,0.67675,0.67668,0.67674,217299997.0
2005-11-07 21:57:00,0.67677,0.67683,0.67673,0.67683,387699998.0
2005-11-07 21:58:00,0.67681,0.67694,0.67678,0.67694,125499998.0
2005-11-07 21:59:00,0.67697,0.67697,0.67677,0.67692,383099995.0
2005-11-07 22:00:00,0.67688,0.67688,0.67674,0.67679,168999999.0
2005-11-07 22:01:00,0.67682,0.67687,0.67679,0.67682,180200003.0
2005-11-07 22:02:00,0.67681,0.67686,0.67675,0.67675,417100000.0
2005-11-07 22:03:00,0.67671,0.67681,0.67671,0.67681,339900000.0
2005-11-07 22:04:00,0.67684,0.67693,0.6768,0.67688,338700000.0
2005-11-07 22:05:00,0.67686,0.67686,0.6768,0.6768,148300000.0
2005-11-07 22:06:00,0.67678,0.67679,0.67672,0.67677,156699998.0
2005-11-07 22:07:00,0.67676,0.67681,0.67676,0.6768,108600002.0
2005-11-07 22:08:00,0.67675,0.67678,0.67662,0.67662,274399994.0
2005-11-07 22:09:00,0.67667,0.67673,0.67665,0.67673,200500000.0
2005-11-07 22:10:00,0.67672,0.67676,0.67668,0.67668,148700005.0
2005-11-07 22:11:00,0.67671,0.67673,0.67667,0.67667,167099998.0
2005-11-07 22:12:00,0.67668,0.67675,0.67667,0.67673,328200004.0
2005-11-07 22:13:00,0.67672,0.67677,0.67672,0.67677,114100000.0
2005-11-07 22:14:00,0.67676,0.67683,0.67676,0.6768,216499998.0
2005-11-07 22:15:00,0.67678,0.67679,0.67671,0.67672,443100000.0
2005-11-07 22:16:00,0.67672,0.67673,0.67665,0.67672,600100002.0
2005-11-07 22:17:00,0.67669,0.67669,0.67666,0.67666,46200000.0
2005-11-07 22:18:00,0.6766,0.6766,0.6766,0.6766,55800000.0
2005-11-07 22:19:00,0.67658,0.67658,0.67651,0.67652,107300003.0
2005-11-07 22:20:00,0.67655,0.67655,0.67653,0.67655,50600001.0
2005-11-07 22:21:00,0.67653,0.67653,0.67647,0.67652,380900004.0
2005-11-07 22:22:00,0.67654,0.67657,0.67653,0.67655,402999996.0
2005-11-07 22:23:00,0.67653,0.67664,0.67653,0.67657,345400002.0
2005-11-07 22:24:00,0.6766,0.67661,0.67656,0.67657,255300005.0
2005-11-07 22:25:00,0.67655,0.67662,0.67654,0.67658,175699998.0
2005-11-07 22:26:00,0.67652,0.67655,0.6765,0.67652,282300004.0
2005-11-07 22:27:00,0.67652,0.67653,0.67652,0.67652,75700001.0
2005-11-07 22:28:00,0.67652,0.67655,0.6765,0.6765,121800000.0
2005-11-07 22:29:00,0.67655,0.67655,0.6765,0.6765,219300006.0
2005-11-07 22:30:00,0.67652,0.67653,0.67647,0.67647,102400004.0
2005-11-07 22:31:00,0.67649,0.67649,0.67642,0.67642,143599999.0
2005-11-07 22:32:00,0.67648,0.67651,0.67644,0.67645,194099997.0
2005-11-07 22:33:00,0.67645,0.67651,0.67645,0.67651,155800003.0
2005-11-07 22:34:00,0.67652,0.67652,0.67645,0.67645,311299997.0
2005-11-07 22:35:00,0.67645,0.67651,0.67641,0.67651,235400004.0
2005-11-07 22:36:00,0.67653,0.67653,0.67645,0.67653,246199999.0
2005-11-07 22:37:00,0.67655,0.67655,0.6765,0.6765,410799996.0
2005-11-07 22:38:00,0.67653,0.67653,0.67652,0.67652,24700000.0
2005-11-07 22:39:00,0.67652,0.67652,0.67644,0.67651,215299996.0
2005-11-07 22:40:00,0.6765,0.67656,0.6765,0.6765,438400000.0
2005-11-07 22:41:00,0.67652,0.67663,0.67652,0.67659,161200003.0
2005-11-07 22:42:00,0.67656,0.67667,0.67656,0.67662,255099999.0
2005-11-07 22:43:00,0.67663,0.67663,0.67661,0.67661,17600000.0
2005-11-07 22:44:00,0.67658,0.67658,0.67652,0.67652,161999999.0
2005-11-07 22:45:00,0.67651,0.67651,0.67642,0.67648,127699998.0
2005-11-07 22:46:00,0.67649,0.67651,0.67646,0.67648,143799996.0
2005-11-07 22:47:00,0.67653,0.67654,0.67646,0.67649,153899999.0
2005-11-07 22:48:00,0.6765,0.67657,0.67643,0.67643,455800006.0
2005-11-07 22:49:00,0.67654,0.67654,0.67642,0.67642,113899998.0
2005-11-07 22:50:00,0.67655,0.67657,0.67652,0.67652,25600000.0
2005-11-07 22:51:00,0.67653,0.67653,0.6765,0.67653,80600001.0
2005-11-07 22:52:00,0.67653,0.67653,0.6765,0.6765,114799999.0
2005-11-07 22:53:00,0.6765,0.67658,0.6765,0.67653,122900000.0
2005-11-07 22:54:00,0.67654,0.6766,0.67653,0.67653,147600000.0
2005-11-07 22:55:00,0.67653,0.67655,0.67653,0.67655,131500000.0
2005-11-07 22:56:00,0.67655,0.67655,0.6765,0.67653,83000001.0
2005-11-07 22:57:00,0.6765,0.67653,0.67648,0.67652,216500002.0
2005-11-07 22:58:00,0.67653,0.6766,0.67649,0.67655,332000003.0
2005-11-07 22:59:00,0.6766,0.67672,0.67658,0.67658,227899999.0
2005-11-07 23:00:00,0.67645,0.67677,0.67645,0.67672,190099999.0
2005-11-07 23:01:00,0.6767,0.6767,0.67663,0.67663,32599999.0
2005-11-07 23:02:00,0.67665,0.6767,0.67662,0.67662,108300000.0
2005-11-07 23:03:00,0.67662,0.67662,0.67652,0.67652,62700000.0
2005-11-07 23:04:00,0.67648,0.67648,0.67642,0.67643,33300000.0
2005-11-07 23:05:00,0.67644,0.67647,0.67644,0.67647,109099997.0
2005-11-07 23:06:00,0.67644,0.67644,0.6764,0.67644,146200000.0
2005-11-07 23:07:00,0.67651,0.6766,0.67651,0.67656,167900003.0
2005-11-07 23:08:00,0.67654,0.67667,0.67654,0.67665,129299997.0
2005-11-07 23:09:00,0.6767,0.67673,0.67664,0.67673,261200003.0
2005-11-07 23:10:00,0.67674,0.67677,0.67668,0.67675,249899996.0
2005-11-07 23:11:00,0.6768,0.67685,0.67674,0.67674,348699995.0
2005-11-07 23:12:00,0.67671,0.67678,0.67668,0.67678,100300001.0
2005-11-07 23:13:00,0.6767,0.67682,0.6767,0.67677,195300004.0
2005-11-07 23:14:00,0.67682,0.67683,0.67675,0.67677,290600001.0
2005-11-07 23:15:00,0.67678,0.67688,0.67678,0.67688,60599998.0
2005-11-07 23:16:00,0.6769,0.67695,0.67684,0.67684,202999993.0
2005-11-07 23:17:00,0.67683,0.67693,0.67682,0.67693,172799999.0
2005-11-07 23:18:00,0.67686,0.67691,0.67683,0.67687,243700003.0
2005-11-07 23:19:00,0.6768,0.6768,0.67665,0.67668,94599998.0
2005-11-07 23:20:00,0.67668,0.67674,0.67668,0.67674,111600000.0
2005-11-07 23:21:00,0.67673,0.67677,0.67668,0.67674,158000000.0
2005-11-07 23:22:00,0.6768,0.67686,0.67678,0.67686,72500002.0
2005-11-07 23:23:00,0.67683,0.67684,0.67675,0.67675,206900001.0
2005-11-07 23:24:00,0.67675,0.67675,0.67665,0.67665,50499998.0
2005-11-07 23:25:00,0.67656,0.67659,0.67656,0.67659,39400000.0
2005-11-07 23:26:00,0.67653,0.67655,0.67651,0.67655,134799999.0
2005-11-07 23:27:00,0.67654,0.67655,0.67654,0.67655,22000000.0
2005-11-07 23:28:00,0.67665,0.67665,0.67663,0.67663,84800001.0
2005-11-07 23:29:00,0.6763,0.6764,0.6762,0.6762,161399998.0
2005-11-07 23:30:00,0.67663,0.67666,0.67656,0.67658,160300002.0
2005-11-07 23:31:00,0.6766,0.67663,0.67655,0.6766,119900001.0
2005-11-07 23:32:00,0.67661,0.67661,0.67653,0.67655,131700000.0
2005-11-07 23:33:00,0.67658,0.67658,0.6765,0.67655,222300003.0
2005-11-07 23:34:00,0.67653,0.67653,0.67647,0.67648,125200001.0
2005-11-07 23:35:00,0.67653,0.67656,0.6765,0.67652,55900001.0
2005-11-07 23:36:00,0.67652,0.67652,0.67647,0.67651,181000000.0
2005-11-07 23:37:00,0.67647,0.67649,0.6764,0.67648,140699998.0
2005-11-07 23:38:00,0.67645,0.67651,0.67645,0.67647,221999995.0
2005-11-07 23:39:00,0.6765,0.67655,0.67649,0.67653,177099995.0
2005-11-07 23:40:00,0.67652,0.67652,0.67646,0.67646,92599998.0
2005-11-07 23:41:00,0.67646,0.6765,0.67645,0.67645,62900002.0
2005-11-07 23:42:00,0.67649,0.6765,0.67645,0.6765,139500001.0
2005-11-07 23:43:00,0.67655,0.67655,0.6765,0.67652,58299999.0
2005-11-07 23:44:00,0.67651,0.67651,0.67648,0.67648,39100000.0
2005-11-07 23:45:00,0.67649,0.67654,0.67649,0.67654,72600002.0
2005-11-07 23:46:00,0.67655,0.67655,0.67655,0.67655,8000000.0
2005-11-07 23:47:00,0.67657,0.67657,0.67656,0.67656,74299999.0
2005-11-07 23:48:00,0.67662,0.67667,0.67646,0.67655,177400000.0
2005-11-07 23:49:00,0.67648,0.6765,0.67648,0.6765,45600002.0
2005-11-07 23:50:00,0.67646,0.67655,0.67646,0.67655,293899998.0
2005-11-07 23:51:00,0.67657,0.67657,0.67653,0.67653,38800000.0
2005-11-07 23:52:00,0.67626,0.67654,0.67618,0.67639,192400000.0
2005-11-07 23:53:00,0.67656,0.67656,0.67647,0.67647,173800003.0
2005-11-07 23:54:00,0.67653,0.67654,0.67647,0.67652,76500001.0
2005-11-07 23:55:00,0.6766,0.6766,0.67655,0.6766,89799999.0
2005-11-07 23:56:00,0.67658,0.67658,0.67653,0.67655,153999998.0
2005-11-07 23:57:00,0.67657,0.67663,0.67657,0.67657,205700002.0
2005-11-07 23:58:00,0.67658,0.67663,0.67631,0.67662,158100001.0
2005-11-07 23:59:00,0.67657,0.6766,0.67657,0.6766,185900003.0
2005-11-08 00:00:00,0.67639,0.67663,0.67618,0.67618,181900000.0
2005-11-08 00:01:00,0.67633,0.67652,0.67625,0.67625,57000000.0
2005-11-08 00:02:00,0.67635,0.67649,0.67622,0.67622,148500002.0
2005-11-08 00:03:00,0.6763,0.67636,0.67595,0.6762,213399994.0
2005-11-08 00:04:00,0.6763,0.67633,0.67585,0.67596,109300002.0
2005-11-08 00:05:00,0.67602,0.67614,0.67584,0.67584,98000002.0
2005-11-08 00:06:00,0.67583,0.67617,0.67565,0.67617,106800001.0
2005-11-08 00:07:00,0.67622,0.67644,0.67612,0.67617,114700000.0
2005-11-08 00:08:00,0.67591,0.6763,0.67591,0.67615,138800000.0
2005-11-08 00:09:00,0.67615,0.67621,0.67602,0.67615,226699998.0
2005-11-08 00:10:00,0.6758,0.67618,0.6758,0.67604,85499998.0
2005-11-08 00:11:00,0.6761,0.67615,0.676,0.67608,258800006.0
2005-11-08 00:12:00,0.67594,0.67618,0.67594,0.67616,69600000.0
2005-11-08 00:13:00,0.67597,0.67637,0.67593,0.67637,120200003.0
2005-11-08 00:14:00,0.6762,0.67628,0.67603,0.67611,220800000.0
2005-11-08 00:15:00,0.67601,0.67634,0.676,0.67616,245699996.0
2005-11-08 00:16:00,0.67591,0.67626,0.67589,0.6762,113099997.0
2005-11-08 00:17:00,0.67627,0.67627,0.67609,0.67619,170999999.0
2005-11-08 00:18:00,0.67587,0.6763,0.67587,0.6763,189199997.0
2005-11-08 00:19:00,0.67628,0.67629,0.67609,0.67629,188200002.0
2005-11-08 00:20:00,0.67617,0.67627,0.6761,0.67618,178999999.0
2005-11-08 00:21:00,0.6761,0.67639,0.6761,0.67626,202800002.0
2005-11-08 00:22:00,0.67604,0.67639,0.67604,0.67639,71099999.0
2005-11-08 00:23:00,0.6762,0.67646,0.67614,0.67646,88600002.0
2005-11-08 00:24:00,0.67651,0.67651,0.67621,0.67629,145200000.0
2005-11-08 00:25:00,0.67628,0.67643,0.67617,0.67632,184200000.0
2005-11-08 00:26:00,0.6762,0.67636,0.67612,0.67627,98400002.0
2005-11-08 00:27:00,0.67638,0.67641,0.67608,0.67615,200500001.0
2005-11-08 00:28:00,0.6762,0.67636,0.67616,0.67621,193699995.0
2005-11-08 00:29:00,0.67654,0.67654,0.67633,0.67633,136100001.0
2005-11-08 00:30:00,0.67638,0.67638,0.67632,0.67637,116599999.0
2005-11-08 00:31:00,0.67637,0.67643,0.67635,0.67635,226700000.0
2005-11-08 00:32:00,0.67645,0.67647,0.6764,0.67647,150700002.0
2005-11-08 00:33:00,0.6764,0.67648,0.6764,0.67648,84600000.0
2005-11-08 00:34:00,0.67645,0.67652,0.67643,0.67643,205900004.0
2005-11-08 00:35:00,0.6764,0.67646,0.6764,0.67644,104399999.0
2005-11-08 00:36:00,0.6764,0.6764,0.6764,0.6764,51100000.0
2005-11-08 00:37:00,0.67643,0.67644,0.67637,0.67639,125900003.0
2005-11-08 00:38:00,0.67649,0.67662,0.67649,0.67655,45300000.0
2005-11-08 00:39:00,0.67647,0.67648,0.67647,0.67648,31900000.0
2005-11-08 00:40:00,0.67647,0.67649,0.67642,0.67645,101300000.0
2005-11-08 00:41:00,0.67645,0.67651,0.67645,0.6765,136600002.0
2005-11-08 00:42:00,0.6765,0.67652,0.67643,0.67643,180100000.0
2005-11-08 00:43:00,0.67638,0.67641,0.67637,0.67641,127899999.0
2005-11-08 00:44:00,0.67646,0.67655,0.67646,0.67648,138399996.0
2005-11-08 00:45:00,0.67652,0.67653,0.67647,0.67653,185200000.0
2005-11-08 00:46:00,0.67653,0.67653,0.67644,0.67644,202100004.0
2005-11-08 00:47:00,0.67643,0.67648,0.67643,0.67648,106000005.0
2005-11-08 00:48:00,0.67643,0.67652,0.67636,0.67642,150099999.0
2005-11-08 00:49:00,0.67642,0.67649,0.67638,0.6764,90699998.0
2005-11-08 00:50:00,0.67642,0.67648,0.6764,0.67642,116199999.0
2005-11-08 00:51:00,0.67648,0.67651,0.6764,0.67647,77700001.0
2005-11-08 00:52:00,0.67598,0.67629,0.67598,0.67613,78400000.0
2005-11-08 00:53:00,0.67636,0.67636,0.67629,0.67634,129199997.0
2005-11-08 00:54:00,0.67637,0.67637,0.67629,0.67631,79099999.0
2005-11-08 00:55:00,0.67632,0.67639,0.67626,0.67639,107100000.0
2005-11-08 00:56:00,0.67637,0.6764,0.6763,0.67639,76000000.0
2005-11-08 00:57:00,0.67642,0.67643,0.67638,0.67638,151500000.0
2005-11-08 00:58:00,0.67582,0.67601,0.67572,0.676,341799993.0
2005-11-08 00:59:00,0.67609,0.6763,0.67595,0.67595,159999999.0
2005-11-08 01:00:00,0.67631,0.67631,0.67631,0.67631,24500000.0
2005-11-08 01:01:00,0.67627,0.67634,0.67625,0.67625,55100000.0
2005-11-08 01:02:00,0.67623,0.67634,0.67623,0.67629,94299999.0
2005-11-08 01:03:00,0.67627,0.6763,0.67625,0.6763,321599994.0
2005-11-08 01:04:00,0.67627,0.67627,0.67622,0.67626,110799995.0
2005-11-08 01:05:00,0.6763,0.67642,0.6763,0.67642,73199998.0
2005-11-08 01:06:00,0.67639,0.67643,0.67636,0.67643,161300002.0
2005-11-08 01:07:00,0.6764,0.67649,0.67638,0.67638,147699999.0
2005-11-08 01:08:00,0.67639,0.67646,0.67635,0.67635,196800000.0
2005-11-08 01:09:00,0.67634,0.67634,0.67626,0.67628,151199998.0
2005-11-08 01:10:00,0.67631,0.67634,0.67626,0.67626,237000002.0
2005-11-08 01:11:00,0.67631,0.6764,0.67631,0.67637,168500000.0
2005-11-08 01:12:00,0.6763,0.67632,0.67627,0.67632,183799997.0
2005-11-08 01:13:00,0.67633,0.67635,0.67632,0.67635,146499997.0
2005-11-08 01:14:00,0.67633,0.67637,0.67627,0.6763,151400000.0
2005-11-08 01:15:00,0.67625,0.67633,0.67625,0.67633,125500000.0
2005-11-08 01:16:00,0.67633,0.67635,0.6763,0.67635,69100001.0
2005-11-08 01:17:00,0.67636,0.67637,0.67628,0.67628,198500005.0
2005-11-08 01:18:00,0.67627,0.67633,0.67627,0.67633,51200000.0
2005-11-08 01:19:00,0.67634,0.67634,0.67629,0.6763,110799999.0
2005-11-08 01:20:00,0.67628,0.67633,0.67622,0.67633,142099999.0
2005-11-08 01:21:00,0.67634,0.67643,0.67634,0.67643,95099996.0
2005-11-08 01:22:00,0.67639,0.67645,0.67638,0.67644,167300004.0
2005-11-08 01:23:00,0.67643,0.67643,0.67639,0.67639,42500002.0
2005-11-08 01:24:00,0.67636,0.67637,0.67636,0.67637,87899997.0
2005-11-08 01:25:00,0.67636,0.67638,0.67633,0.67635,145200001.0
2005-11-08 01:26:00,0.67635,0.67635,0.6763,0.6763,85400000.0
2005-11-08 01:27:00,0.67637,0.67638,0.67632,0.67635,116600001.0
2005-11-08 01:28:00,0.67638,0.67643,0.67636,0.67638,187900001.0
2005-11-08 01:29:00,0.67643,0.67648,0.67643,0.67648,139200002.0
2005-11-08 01:30:00,0.6764,0.6764,0.67634,0.6764,66200000.0
2005-11-08 01:31:00,0.67637,0.6764,0.67637,0.67637,48700002.0
2005-11-08 01:32:00,0.67642,0.67646,0.67638,0.67638,67100000.0
2005-11-08 01:33:00,0.67633,0.67646,0.67633,0.67635,258200000.0
2005-11-08 01:34:00,0.67635,0.67635,0.67632,0.67632,44300000.0
2005-11-08 01:35:00,0.67636,0.67636,0.67608,0.67617,178399995.0
2005-11-08 01:36:00,0.67628,0.67635,0.67628,0.67628,168000004.0
2005-11-08 01:37:00,0.67632,0.67637,0.67632,0.67635,126000000.0
2005-11-08 01:38:00,0.67632,0.67636,0.67624,0.67627,147400003.0
2005-11-08 01:39:00,0.6763,0.67632,0.67625,0.67632,205100001.0
2005-11-08 01:40:00,0.67628,0.6763,0.67624,0.67624,286700004.0
2005-11-08 01:41:00,0.67623,0.67628,0.67623,0.67623,122599998.0
2005-11-08 01:42:00,0.67624,0.67627,0.67623,0.67623,145300004.0
2005-11-08 01:43:00,0.67625,0.67625,0.67623,0.67623,45300001.0
2005-11-08 01:44:00,0.67625,0.67625,0.6762,0.67622,163899998.0
2005-11-08 01:45:00,0.67623,0.6763,0.67617,0.67628,81299999.0
2005-11-08 01:46:00,0.67628,0.67628,0.6762,0.6762,139600001.0
2005-11-08 01:47:00,0.67619,0.67629,0.67619,0.67628,177199997.0
2005-11-08 01:48:00,0.67623,0.67625,0.67622,0.67625,72000001.0
2005-11-08 01:49:00,0.67624,0.67628,0.67621,0.67621,188300000.0
2005-11-08 01:50:00,0.67619,0.67622,0.67615,0.67615,43200000.0
2005-11-08 01:51:00,0.67618,0.67621,0.67612,0.67612,248800003.0
2005-11-08 01:52:00,0.67619,0.67626,0.67619,0.67626,79800002.0
2005-11-08 01:53:00,0.67622,0.67622,0.67611,0.67611,127599998.0
2005-11-08 01:54:00,0.67616,0.67617,0.67603,0.67615,119000002.0
2005-11-08 01:55:00,0.67618,0.67622,0.67618,0.67622,110300002.0
2005-11-08 01:56:00,0.67622,0.67625,0.6762,0.67623,234900000.0
2005-11-08 01:57:00,0.6762,0.6762,0.67616,0.67619,52500000.0
2005-11-08 01:58:00,0.67619,0.67623,0.67614,0.67623,181400000.0
2005-11-08 01:59:00,0.67626,0.67627,0.67619,0.67619,147700001.0
2005-11-08 02:00:00,0.67616,0.6762,0.67613,0.67613,119800002.0
2005-11-08 02:01:00,0.67621,0.67622,0.67613,0.67615,287999997.0
2005-11-08 02:02:00,0.6761,0.6761,0.67595,0.6761,165099995.0
2005-11-08 02:03:00,0.67605,0.67607,0.67605,0.67607,67900001.0
2005-11-08 02:04:00,0.6761,0.6761,0.67602,0.6761,14200000.0
2005-11-08 02:05:00,0.6761,0.6761,0.67602,0.6761,156500002.0
2005-11-08 02:06:00,0.67609,0.67617,0.67609,0.6761,144200000.0
2005-11-08 02:07:00,0.67617,0.67627,0.67612,0.67625,197099999.0
2005-11-08 02:08:00,0.67622,0.67626,0.67613,0.67613,131300002.0
2005-11-08 02:09:00,0.67617,0.67618,0.67613,0.67613,118700001.0
2005-11-08 02:10:00,0.67615,0.67615,0.67609,0.67609,188199996.0
2005-11-08 02:11:00,0.67609,0.67613,0.67605,0.67613,125199999.0
2005-11-08 02:12:00,0.67608,0.67608,0.67601,0.67607,147599996.0
2005-11-08 02:13:00,0.676,0.67608,0.676,0.67608,37300001.0
2005-11-08 02:14:00,0.67601,0.67601,0.67597,0.67597,77800001.0
2005-11-08 02:15:00,0.67599,0.67608,0.67599,0.67605,163100000.0
2005-11-08 02:16:00,0.67604,0.67604,0.67594,0.67598,233199998.0
2005-11-08 02:17:00,0.67597,0.67602,0.67597,0.67602,167899998.0
2005-11-08 02:18:00,0.67596,0.67617,0.67596,0.67617,127699996.0
2005-11-08 02:19:00,0.67621,0.67621,0.67617,0.67617,164499995.0
2005-11-08 02:20:00,0.67617,0.67622,0.67615,0.67616,71799998.0
2005-11-08 02:21:00,0.67612,0.67615,0.67612,0.67615,44800000.0
2005-11-08 02:22:00,0.67619,0.67621,0.67615,0.67621,89700002.0
2005-11-08 02:23:00,0.67619,0.67619,0.67613,0.67613,183400002.0
2005-11-08 02:24:00,0.67613,0.67615,0.67607,0.67613,67800000.0
2005-11-08 02:25:00,0.67615,0.67617,0.67608,0.6761,45000000.0
2005-11-08 02:26:00,0.67611,0.67611,0.676,0.67603,100400000.0
2005-11-08 02:27:00,0.67602,0.67611,0.67599,0.67599,304200003.0
2005-11-08 02:28:00,0.67603,0.67605,0.676,0.676,111599999.0
2005-11-08 02:29:00,0.67599,0.67599,0.67589,0.67595,141500003.0
2005-11-08 02:30:00,0.67595,0.67597,0.67592,0.67593,170100001.0
2005-11-08 02:31:00,0.6759,0.67597,0.6759,0.67595,240900002.0
2005-11-08 02:32:00,0.6759,0.67594,0.67588,0.67594,67800001.0
2005-11-08 02:33:00,0.67596,0.67605,0.67596,0.67597,213099995.0
2005-11-08 02:34:00,0.67605,0.67607,0.67597,0.67599,93500000.0
2005-11-08 02:35:00,0.676,0.67611,0.67596,0.67597,207700001.0
2005-11-08 02:36:00,0.67598,0.67598,0.67594,0.67598,71299999.0
2005-11-08 02:37:00,0.67598,0.676,0.67595,0.67596,160600001.0
2005-11-08 02:38:00,0.67596,0.67596,0.67591,0.67593,148400000.0
2005-11-08 02:39:00,0.67594,0.67596,0.67592,0.67595,62100000.0
2005-11-08 02:40:00,0.676,0.676,0.67592,0.67595,87000002.0
2005-11-08 02:41:00,0.6759,0.67604,0.6759,0.67604,194800001.0
2005-11-08 02:42:00,0.67602,0.67608,0.67597,0.67608,107699998.0
2005-11-08 02:43:00,0.67605,0.67607,0.67598,0.67605,142900001.0
2005-11-08 02:44:00,0.67602,0.67605,0.676,0.67602,232300002.0
2005-11-08 02:45:00,0.67594,0.67595,0.67592,0.67593,44700000.0
2005-11-08 02:46:00,0.67594,0.67594,0.67587,0.6759,53900001.0
2005-11-08 02:47:00,0.6759,0.67597,0.6759,0.6759,82900001.0
2005-11-08 02:48:00,0.67591,0.676,0.6759,0.676,128600000.0
2005-11-08 02:49:00,0.67601,0.67601,0.67591,0.67591,118999998.0
2005-11-08 02:50:00,0.67587,0.67596,0.67587,0.67591,219300003.0
2005-11-08 02:51:00,0.6759,0.67594,0.6759,0.67594,134199998.0
2005-11-08 02:52:00,0.67595,0.67602,0.67595,0.67601,97200003.0
2005-11-08 02:53:00,0.67604,0.67604,0.67595,0.67597,71800001.0
2005-11-08 02:54:00,0.67565,0.67565,0.67499,0.67499,104200002.0
2005-11-08 02:55:00,0.67471,0.67529,0.67471,0.67528,175299995.0
2005-11-08 02:56:00,0.6752,0.67522,0.67515,0.67521,155899999.0
2005-11-08 02:57:00,0.67515,0.67515,0.67508,0.67511,148200000.0
2005-11-08 02:58:00,0.67523,0.67542,0.67523,0.67542,303400003.0
2005-11-08 02:59:00,0.67531,0.67531,0.67517,0.67517,79699999.0
2005-11-08 03:00:00,0.67513,0.67513,0.67504,0.67513,118899999.0
2005-11-08 03:01:00,0.67517,0.67517,0.67509,0.67515,174900000.0
2005-11-08 03:02:00,0.67518,0.67522,0.67518,0.67522,32200001.0
2005-11-08 03:03:00,0.67515,0.67515,0.67511,0.67512,107000000.0
2005-11-08 03:04:00,0.67508,0.67516,0.675,0.675,243400004.0
2005-11-08 03:05:00,0.67505,0.67513,0.67497,0.67502,162399998.0
2005-11-08 03:06:00,0.67501,0.67502,0.67493,0.67502,196900001.0
2005-11-08 03:07:00,0.6749,0.67497,0.67487,0.67493,21600000.0
2005-11-08 03:08:00,0.67493,0.67501,0.67489,0.67501,110700002.0
2005-11-08 03:09:00,0.67507,0.67511,0.67502,0.67505,214699996.0
2005-11-08 03:10:00,0.67502,0.67502,0.67437,0.67437,176899998.0
2005-11-08 03:11:00,0.67412,0.67477,0.67405,0.6746,159700002.0
2005-11-08 03:12:00,0.67454,0.67489,0.67454,0.67462,217099997.0
2005-11-08 03:13:00,0.67458,0.67482,0.67458,0.67479,146600003.0
2005-11-08 03:14:00,0.67474,0.67474,0.67448,0.67451,156700000.0
2005-11-08 03:15:00,0.67451,0.67471,0.6745,0.67471,154099999.0
2005-11-08 03:16:00,0.67455,0.67455,0.67412,0.67435,150100001.0
2005-11-08 03:17:00,0.67442,0.67469,0.67435,0.67469,165000002.0
2005-11-08 03:18:00,0.6748,0.67482,0.67465,0.67481,306800006.0
2005-11-08 03:19:00,0.67471,0.67471,0.67451,0.6746,92799998.0
2005-11-08 03:20:00,0.67453,0.67484,0.67453,0.67484,216000000.0
2005-11-08 03:21:00,0.67487,0.67506,0.67484,0.675,194900001.0
2005-11-08 03:22:00,0.67503,0.67503,0.67497,0.67497,30000000.0
2005-11-08 03:23:00,0.67484,0.67492,0.67484,0.67487,156800004.0
2005-11-08 03:24:00,0.67489,0.67495,0.67486,0.67492,172000002.0
2005-11-08 03:25:00,0.67503,0.67515,0.67498,0.67515,105300001.0
2005-11-08 03:26:00,0.67514,0.67514,0.67493,0.67493,156999997.0
2005-11-08 03:27:00,0.67503,0.67503,0.67492,0.67494,154199997.0
2005-11-08 03:28:00,0.67491,0.67491,0.67485,0.67485,135400000.0
2005-11-08 03:29:00,0.67486,0.67494,0.67486,0.67494,78400002.0
2005-11-08 03:30:00,0.67498,0.67498,0.67495,0.67495,45400002.0
2005-11-08 03:31:00,0.67496,0.67514,0.67496,0.6751,134299999.0
2005-11-08 03:32:00,0.6751,0.67521,0.67502,0.67521,151700002.0
2005-11-08 03:33:00,0.67524,0.67536,0.67521,0.67528,106800002.0
2005-11-08 03:34:00,0.67535,0.6754,0.67527,0.6754,123399999.0
2005-11-08 03:35:00,0.67541,0.67566,0.67539,0.67566,80900001.0
2005-11-08 03:36:00,0.67569,0.67569,0.67559,0.67559,23100001.0
2005-11-08 03:37:00,0.67551,0.67551,0.67526,0.67527,134499998.0
2005-11-08 03:38:00,0.67529,0.6754,0.67528,0.67539,164099997.0
2005-11-08 03:39:00,0.67542,0.67545,0.67536,0.67545,128200002.0
2005-11-08 03:40:00,0.67542,0.67548,0.67542,0.67546,122400003.0
2005-11-08 03:41:00,0.67544,0.67544,0.67542,0.67542,23900001.0
2005-11-08 03:42:00,0.67537,0.67539,0.67531,0.67531,81400001.0
2005-11-08 03:43:00,0.67532,0.67539,0.67532,0.67539,126600003.0
2005-11-08 03:44:00,0.67533,0.67533,0.67525,0.67532,241500004.0
2005-11-08 03:45:00,0.67525,0.67527,0.67525,0.67527,98299999.0
2005-11-08 03:46:00,0.6752,0.6752,0.67519,0.67519,26800000.0
2005-11-08 03:47:00,0.67522,0.67531,0.67519,0.67519,169600004.0
2005-11-08 03:48:00,0.67519,0.67526,0.67519,0.67526,40800001.0
2005-11-08 03:49:00,0.67525,0.67525,0.67517,0.67522,169899999.0
2005-11-08 03:50:00,0.67522,0.67532,0.67517,0.67532,154300002.0
2005-11-08 03:51:00,0.67534,0.67534,0.6752,0.67525,150700002.0
2005-11-08 03:52:00,0.67526,0.6753,0.67522,0.67522,84700000.0
2005-11-08 03:53:00,0.67521,0.67521,0.67514,0.67517,118100000.0
2005-11-08 03:54:00,0.67522,0.67522,0.67518,0.6752,164800000.0
2005-11-08 03:55:00,0.67518,0.6752,0.67518,0.67518,80899999.0
2005-11-08 03:56:00,0.67506,0.67506,0.67492,0.67492,44700002.0
2005-11-08 03:57:00,0.67486,0.67497,0.67478,0.67495,173800000.0
2005-11-08 03:58:00,0.6749,0.67506,0.6749,0.67496,140800000.0
2005-11-08 03:59:00,0.67494,0.675,0.67492,0.67495,216799995.0
2005-11-08 04:00:00,0.67496,0.67496,0.67487,0.67487,62399998.0
2005-11-08 04:01:00,0.67476,0.67493,0.67476,0.67493,92399999.0
2005-11-08 04:02:00,0.67488,0.67496,0.67488,0.67492,162700003.0
2005-11-08 04:03:00,0.67495,0.67495,0.67488,0.67491,116299996.0
2005-11-08 04:04:00,0.67497,0.67502,0.67497,0.67498,116700000.0
2005-11-08 04:05:00,0.67503,0.67514,0.67502,0.6751,142799998.0
2005-11-08 04:06:00,0.67507,0.67515,0.67507,0.67511,55699998.0
2005-11-08 04:07:00,0.67508,0.67512,0.67502,0.67502,122600000.0
2005-11-08 04:08:00,0.67505,0.67512,0.675,0.67508,252300004.0
2005-11-08 04:09:00,0.67509,0.67515,0.67508,0.6751,103800001.0
2005-11-08 04:10:00,0.67505,0.67505,0.67502,0.67502,70100002.0
2005-11-08 04:11:00,0.67508,0.67508,0.67495,0.67495,131100001.0
2005-11-08 04:12:00,0.67498,0.67498,0.67498,0.67498,23900000.0
2005-11-08 04:13:00,0.67494,0.67496,0.6748,0.67496,202500000.0
2005-11-08 04:14:00,0.67492,0.67492,0.67479,0.67482,146500001.0
2005-11-08 04:15:00,0.67481,0.67484,0.67476,0.67476,75200001.0
2005-11-08 04:16:00,0.67472,0.67478,0.6747,0.67478,170800001.0
2005-11-08 04:17:00,0.67474,0.67474,0.67471,0.67471,73400002.0
2005-11-08 04:18:00,0.67472,0.67473,0.67472,0.67473,30400000.0
2005-11-08 04:19:00,0.6747,0.6747,0.67457,0.6746,76599998.0
2005-11-08 04:20:00,0.67464,0.67466,0.67449,0.67449,106200003.0
2005-11-08 04:21:00,0.67451,0.67463,0.6745,0.6745,213300002.0
2005-11-08 04:22:00,0.67448,0.67453,0.67445,0.67449,174400000.0
2005-11-08 04:23:00,0.67459,0.67464,0.67452,0.67453,156100000.0
2005-11-08 04:24:00,0.67453,0.67459,0.67449,0.67458,156600001.0
2005-11-08 04:25:00,0.67464,0.67467,0.67458,0.67465,80799998.0
2005-11-08 04:26:00,0.67455,0.67465,0.67455,0.67463,217399997.0
2005-11-08 04:27:00,0.67458,0.67461,0.67451,0.67461,65399998.0
2005-11-08 04:28:00,0.67457,0.6746,0.67451,0.67459,210699998.0
2005-11-08 04:29:00,0.67461,0.67461,0.6746,0.6746,81700001.0
2005-11-08 04:30:00,0.67458,0.67467,0.67458,0.67463,155500000.0
2005-11-08 04:31:00,0.67464,0.67467,0.67461,0.67461,186000002.0
2005-11-08 04:32:00,0.67459,0.67459,0.67454,0.67459,82699999.0
2005-11-08 04:33:00,0.67455,0.67457,0.67455,0.67457,89399997.0
2005-11-08 04:34:00,0.67457,0.67467,0.67457,0.67463,107499998.0
2005-11-08 04:35:00,0.67463,0.67464,0.67455,0.67464,102599997.0
2005-11-08 04:36:00,0.67466,0.67467,0.67459,0.67464,106899998.0
2005-11-08 04:37:00,0.67456,0.67462,0.67456,0.67457,170399998.0
2005-11-08 04:38:00,0.67454,0.67459,0.67454,0.67459,135000001.0
2005-11-08 04:39:00,0.67452,0.67458,0.67448,0.6745,136599999.0
2005-11-08 04:40:00,0.67455,0.67458,0.67449,0.67449,67500001.0
2005-11-08 04:41:00,0.67452,0.67452,0.6745,0.67452,93100003.0
2005-11-08 04:42:00,0.67456,0.67456,0.67446,0.67451,51900002.0
2005-11-08 04:43:00,0.67449,0.67457,0.67449,0.67455,180499998.0
2005-11-08 04:44:00,0.67455,0.67465,0.67455,0.67465,228599994.0
2005-11-08 04:45:00,0.67462,0.67471,0.67462,0.6747,143300001.0
2005-11-08 04:46:00,0.67468,0.67474,0.67468,0.67474,106099998.0
2005-11-08 04:47:00,0.67472,0.67478,0.67469,0.67478,176200002.0
2005-11-08 04:48:00,0.67478,0.67478,0.67473,0.67473,36700000.0
2005-11-08 04:49:00,0.67472,0.67478,0.6747,0.67472,173300001.0
2005-11-08 04:50:00,0.6747,0.67475,0.67464,0.67465,85700000.0
2005-11-08 04:51:00,0.67471,0.67473,0.67469,0.67471,206400000.0
2005-11-08 04:52:00,0.67468,0.67473,0.67464,0.67468,149299997.0
2005-11-08 04:53:00,0.67475,0.67479,0.67472,0.67475,131999998.0
2005-11-08 04:54:00,0.67473,0.67473,0.67472,0.67472,106399999.0
2005-11-08 04:55:00,0.67472,0.67477,0.6747,0.67472,87199999.0
2005-11-08 04:56:00,0.67472,0.67478,0.67472,0.67478,19900000.0
2005-11-08 04:57:00,0.67473,0.67478,0.67473,0.67478,46800000.0
2005-11-08 04:58:00,0.67472,0.67472,0.67469,0.67471,32400000.0
2005-11-08 04:59:00,0.67471,0.67471,0.67465,0.67466,143699999.0
2005-11-08 05:00:00,0.67464,0.67466,0.67464,0.67464,28500000.0
2005-11-08 05:01:00,0.6746,0.67467,0.6746,0.67463,238699996.0
2005-11-08 05:02:00,0.67467,0.67469,0.67456,0.6746,120400000.0
2005-11-08 05:03:00,0.67465,0.67465,0.67458,0.67458,101800000.0
2005-11-08 05:04:00,0.6746,0.6746,0.67458,0.67459,61299999.0
2005-11-08 05:05:00,0.67461,0.67464,0.67461,0.67463,37300000.0
2005-11-08 05:06:00,0.6746,0.6746,0.67443,0.67443,158299997.0
2005-11-08 05:07:00,0.67446,0.67451,0.67446,0.67446,79700002.0
2005-11-08 05:08:00,0.67447,0.67451,0.67445,0.67448,106199998.0
2005-11-08 05:09:00,0.67452,0.67461,0.67452,0.67456,65300001.0
2005-11-08 05:10:00,0.67449,0.67451,0.67449,0.67451,16700000.0
2005-11-08 05:11:00,0.6745,0.67454,0.67448,0.67448,186299998.0
2005-11-08 05:12:00,0.67451,0.67455,0.6745,0.67452,118799996.0
2005-11-08 05:13:00,0.67457,0.67461,0.67456,0.6746,107800001.0
2005-11-08 05:14:00,0.67459,0.67459,0.67449,0.67452,118099998.0
2005-11-08 05:15:00,0.67454,0.67464,0.67454,0.6746,71900002.0
2005-11-08 05:16:00,0.67461,0.67464,0.67459,0.67464,226499997.0
2005-11-08 05:17:00,0.67461,0.67463,0.67457,0.67457,95000002.0
2005-11-08 05:18:00,0.67452,0.6746,0.67442,0.67442,153200001.0
2005-11-08 05:19:00,0.67442,0.67444,0.6744,0.6744,257200007.0
2005-11-08 05:20:00,0.67444,0.67444,0.67441,0.67441,86299999.0
2005-11-08 05:21:00,0.67442,0.67443,0.67442,0.67442,44000000.0
2005-11-08 05:22:00,0.67437,0.6744,0.67437,0.6744,93799998.0
2005-11-08 05:23:00,0.67445,0.67445,0.67445,0.67445,800000.0
2005-11-08 05:24:00,0.67445,0.67445,0.6744,0.6744,164800000.0
2005-11-08 05:25:00,0.67443,0.67448,0.67442,0.67443,182200001.0
2005-11-08 05:26:00,0.67443,0.67444,0.67435,0.67435,110300002.0
2005-11-08 05:27:00,0.67441,0.67445,0.67441,0.67445,62199998.0
2005-11-08 05:28:00,0.67447,0.67453,0.67447,0.67447,102799999.0
2005-11-08 05:29:00,0.67449,0.67449,0.67443,0.67444,50900000.0
2005-11-08 05:30:00,0.67443,0.67445,0.6744,0.6744,43000001.0
2005-11-08 05:31:00,0.67442,0.67442,0.6744,0.6744,14400000.0
2005-11-08 05:32:00,0.67435,0.67442,0.67435,0.67437,236999999.0
2005-11-08 05:33:00,0.67444,0.67446,0.67439,0.67443,154900002.0
2005-11-08 05:34:00,0.67436,0.67445,0.67436,0.67445,69000000.0
2005-11-08 05:35:00,0.67449,0.67452,0.67445,0.67452,112300001.0
2005-11-08 05:36:00,0.67452,0.67452,0.67449,0.67452,100399999.0
2005-11-08 05:37:00,0.67453,0.67453,0.6745,0.67453,31600000.0
2005-11-08 05:38:00,0.67454,0.67457,0.67449,0.67457,105200000.0
2005-11-08 05:39:00,0.67455,0.67455,0.67452,0.67452,66999998.0
2005-11-08 05:40:00,0.674,0.6742,0.67393,0.6741,216400000.0
2005-11-08 05:41:00,0.67455,0.67455,0.6745,0.67451,58299999.0
2005-11-08 05:42:00,0.6745,0.67453,0.6745,0.67451,107100003.0
2005-11-08 05:43:00,0.67449,0.67453,0.67443,0.67448,171900003.0
2005-11-08 05:44:00,0.67455,0.67455,0.67447,0.67447,23800000.0
2005-11-08 05:45:00,0.67443,0.67445,0.67437,0.67437,108599998.0
2005-11-08 05:46:00,0.67443,0.67443,0.67438,0.67441,93599998.0
2005-11-08 05:47:00,0.67435,0.67443,0.67435,0.6744,151799998.0
2005-11-08 05:48:00,0.67438,0.67438,0.67438,0.67438,102199996.0
2005-11-08 05:49:00,0.67442,0.67448,0.67437,0.67437,123100003.0
2005-11-08 05:50:00,0.67442,0.67446,0.67442,0.67444,74999998.0
2005-11-08 05:51:00,0.67447,0.67447,0.67436,0.6744,144899999.0
2005-11-08 05:52:00,0.67438,0.6744,0.67433,0.6744,135699998.0
2005-11-08 05:53:00,0.6739,0.67428,0.6739,0.67405,169499998.0
2005-11-08 05:54:00,0.67437,0.67443,0.67437,0.6744,58299998.0
2005-11-08 05:55:00,0.67436,0.67438,0.67435,0.67437,147699999.0
2005-11-08 05:56:00,0.67434,0.67439,0.67428,0.67439,107600003.0
2005-11-08 05:57:00,0.67436,0.6744,0.67436,0.67437,117900000.0
2005-11-08 05:58:00,0.67436,0.67438,0.6743,0.6743,211099999.0
2005-11-08 05:59:00,0.67433,0.67441,0.67433,0.6744,250099996.0
2005-11-08 06:00:00,0.67436,0.67438,0.67433,0.67436,116700000.0
2005-11-08 06:01:00,0.67434,0.67437,0.67434,0.67436,107200001.0
2005-11-08 06:02:00,0.67438,0.67438,0.67434,0.67435,108400000.0
2005-11-08 06:03:00,0.67437,0.6744,0.67433,0.67433,89600001.0
2005-11-08 06:04:00,0.67432,0.67435,0.67432,0.67435,5400000.0
2005-11-08 06:05:00,0.67438,0.6744,0.67438,0.6744,75000000.0
2005-11-08 06:06:00,0.67435,0.6744,0.67435,0.67438,175500001.0
2005-11-08 06:07:00,0.6744,0.6744,0.67435,0.6744,119600002.0
2005-11-08 06:08:00,0.67444,0.67444,0.67443,0.67444,48699998.0
2005-11-08 06:09:00,0.67441,0.67445,0.6744,0.67445,219599998.0
2005-11-08 06:10:00,0.67449,0.67453,0.67446,0.6745,138000000.0
2005-11-08 06:11:00,0.67448,0.67448,0.67444,0.67444,38300001.0
2005-11-08 06:12:00,0.67445,0.67447,0.67442,0.67442,112699999.0
2005-11-08 06:13:00,0.67442,0.67442,0.67442,0.67442,12800000.0
2005-11-08 06:14:00,0.6744,0.67447,0.67438,0.67441,182199998.0
2005-11-08 06:15:00,0.67445,0.67451,0.67445,0.67445,104400000.0
2005-11-08 06:16:00,0.67448,0.67448,0.67439,0.67445,180400001.0
2005-11-08 06:17:00,0.67443,0.67443,0.67436,0.67438,100000000.0
2005-11-08 06:18:00,0.67433,0.67442,0.67433,0.67442,102600000.0
2005-11-08 06:19:00,0.67448,0.67448,0.67445,0.67447,75100002.0
2005-11-08 06:20:00,0.67441,0.67443,0.67438,0.67438,108199998.0
2005-11-08 06:21:00,0.67442,0.67443,0.67442,0.67443,56000000.0
2005-11-08 06:22:00,0.67445,0.67445,0.67445,0.67445,52600000.0
2005-11-08 06:23:00,0.67443,0.67444,0.67431,0.67433,262700002.0
2005-11-08 06:24:00,0.67433,0.67443,0.67433,0.67437,150399999.0
2005-11-08 06:25:00,0.67437,0.67443,0.67437,0.67439,20700001.0
2005-11-08 06:26:00,0.67443,0.67443,0.67438,0.67441,122099999.0
2005-11-08 06:27:00,0.67442,0.67445,0.6744,0.6744,84499999.0
2005-11-08 06:28:00,0.67438,0.67441,0.67438,0.67441,81399998.0
2005-11-08 06:29:00,0.67445,0.67445,0.67443,0.67445,235700007.0
2005-11-08 06:30:00,0.67445,0.67445,0.67441,0.67443,95699998.0
2005-11-08 06:31:00,0.67438,0.67444,0.67437,0.67444,24900000.0
2005-11-08 06:32:00,0.67443,0.67445,0.67439,0.67439,54400000.0
2005-11-08 06:33:00,0.67444,0.67452,0.67444,0.67445,159600001.0
2005-11-08 06:34:00,0.67451,0.67452,0.67448,0.67448,131199997.0
2005-11-08 06:35:00,0.67452,0.67453,0.67452,0.67453,51100000.0
2005-11-08 06:36:00,0.67453,0.67455,0.67448,0.67452,116900002.0
2005-11-08 06:37:00,0.67456,0.67457,0.67448,0.67457,168700002.0
2005-11-08 06:38:00,0.67453,0.67453,0.67444,0.6745,77000000.0
2005-11-08 06:39:00,0.67448,0.67448,0.67441,0.67441,59800000.0
2005-11-08 06:40:00,0.67442,0.67449,0.67442,0.67445,113399999.0
2005-11-08 06:41:00,0.67441,0.67441,0.6744,0.6744,39800000.0
2005-11-08 06:42:00,0.67435,0.67435,0.67435,0.67435,8000000.0
2005-11-08 06:43:00,0.6744,0.67447,0.67437,0.67437,219599997.0
2005-11-08 06:44:00,0.67446,0.67452,0.67438,0.67438,85500000.0
2005-11-08 06:45:00,0.67445,0.67448,0.67439,0.67439,169100000.0
2005-11-08 06:46:00,0.6744,0.67453,0.6744,0.67449,311899996.0
2005-11-08 06:47:00,0.67452,0.67457,0.67452,0.67455,102100000.0
2005-11-08 06:48:00,0.67452,0.67453,0.67452,0.67453,85799999.0
2005-11-08 06:49:00,0.67453,0.67453,0.67452,0.67452,33500000.0
2005-11-08 06:50:00,0.67452,0.67455,0.67452,0.67455,16000000.0
2005-11-08 06:51:00,0.67452,0.67452,0.67448,0.67448,16700000.0
2005-11-08 06:52:00,0.67451,0.67458,0.6745,0.67458,94800001.0
2005-11-08 06:53:00,0.67458,0.67458,0.6745,0.6745,43000002.0
2005-11-08 06:54:00,0.67452,0.67452,0.67452,0.67452,47800002.0
2005-11-08 06:55:00,0.67451,0.67455,0.6745,0.67453,127899999.0
2005-11-08 06:56:00,0.6745,0.6746,0.6745,0.67452,182000001.0
2005-11-08 06:57:00,0.67449,0.67455,0.67448,0.67455,192600001.0
2005-11-08 06:58:00,0.67459,0.67459,0.67454,0.67456,110800001.0
2005-11-08 06:59:00,0.67453,0.67458,0.67453,0.67458,135799997.0
2005-11-08 07:00:00,0.67456,0.67463,0.67453,0.67463,156300000.0
2005-11-08 07:01:00,0.67459,0.67459,0.67453,0.67453,85300000.0
2005-11-08 07:02:00,0.67451,0.67462,0.67449,0.6746,156299999.0
2005-11-08 07:03:00,0.67464,0.67468,0.67464,0.67465,154900001.0
2005-11-08 07:04:00,0.6746,0.67462,0.67456,0.67457,175599994.0
2005-11-08 07:05:00,0.67454,0.67462,0.67454,0.67459,173799999.0
2005-11-08 07:06:00,0.67463,0.67467,0.67459,0.6746,155900004.0
2005-11-08 07:07:00,0.67468,0.67476,0.67468,0.67469,130800003.0
2005-11-08 07:08:00,0.67467,0.67467,0.67462,0.67462,103700000.0
2005-11-08 07:09:00,0.67462,0.67466,0.67461,0.67465,108500003.0
2005-11-08 07:10:00,0.67465,0.67469,0.67465,0.67467,94900001.0
2005-11-08 07:11:00,0.67466,0.67473,0.67466,0.6747,197999996.0
2005-11-08 07:12:00,0.67464,0.67469,0.67461,0.67469,291899998.0
2005-11-08 07:13:00,0.67466,0.67468,0.67462,0.67466,152299999.0
2005-11-08 07:14:00,0.67463,0.67465,0.67454,0.67457,140200000.0
2005-11-08 07:15:00,0.67458,0.67461,0.67454,0.67457,84100001.0
2005-11-08 07:16:00,0.67455,0.67455,0.67453,0.67455,128299999.0
2005-11-08 07:17:00,0.67452,0.67455,0.67452,0.67455,70500001.0
2005-11-08 07:18:00,0.67455,0.67455,0.6745,0.67452,98899999.0
2005-11-08 07:19:00,0.67454,0.67463,0.67454,0.67454,128399999.0
2005-11-08 07:20:00,0.67456,0.67466,0.67456,0.6746,232799994.0
2005-11-08 07:21:00,0.6747,0.6747,0.67468,0.67468,81400002.0
2005-11-08 07:22:00,0.6747,0.6747,0.67467,0.67469,101899998.0
2005-11-08 07:23:00,0.67461,0.67465,0.67458,0.67465,116800003.0
2005-11-08 07:24:00,0.67463,0.67464,0.67463,0.67464,60799999.0
2005-11-08 07:25:00,0.67455,0.67455,0.67449,0.67454,66799999.0
2005-11-08 07:26:00,0.67456,0.67458,0.6745,0.6745,111100002.0
2005-11-08 07:27:00,0.67454,0.67454,0.6745,0.67454,126899999.0
2005-11-08 07:28:00,0.67451,0.67455,0.67448,0.67455,152300001.0
2005-11-08 07:29:00,0.67458,0.67458,0.67454,0.67454,56400000.0
2005-11-08 07:30:00,0.67444,0.6745,0.67436,0.67436,196300004.0
2005-11-08 07:31:00,0.67445,0.67448,0.67444,0.67445,222099996.0
2005-11-08 07:32:00,0.67442,0.6745,0.67441,0.67447,172800000.0
2005-11-08 07:33:00,0.67451,0.67453,0.67446,0.67449,111800000.0
2005-11-08 07:34:00,0.67441,0.67458,0.67441,0.67458,157200002.0
2005-11-08 07:35:00,0.67459,0.67459,0.67451,0.67453,120700000.0
2005-11-08 07:36:00,0.67455,0.67455,0.67453,0.67453,42300000.0
2005-11-08 07:37:00,0.67454,0.67454,0.67448,0.6745,228200001.0
2005-11-08 07:38:00,0.67451,0.67458,0.67451,0.67458,256899999.0
2005-11-08 07:39:00,0.67457,0.67463,0.67457,0.67457,55900001.0
2005-11-08 07:40:00,0.6746,0.6746,0.67458,0.6746,102499999.0
2005-11-08 07:41:00,0.6746,0.67467,0.67456,0.67467,131399998.0
2005-11-08 07:42:00,0.67467,0.67468,0.67464,0.67464,26900000.0
2005-11-08 07:43:00,0.6746,0.67469,0.6746,0.67463,105500001.0
2005-11-08 07:44:00,0.6746,0.67463,0.6746,0.67463,16000000.0
2005-11-08 07:45:00,0.67459,0.67464,0.67459,0.67463,131200000.0
2005-11-08 07:46:00,0.67463,0.67471,0.67463,0.67466,176500001.0
2005-11-08 07:47:00,0.67471,0.67473,0.67471,0.67473,114200001.0
2005-11-08 07:48:00,0.67472,0.67472,0.67465,0.6747,155499994.0
2005-11-08 07:49:00,0.67468,0.67472,0.67464,0.67464,107000002.0
2005-11-08 07:50:00,0.67461,0.67461,0.67452,0.67455,163300003.0
2005-11-08 07:51:00,0.67455,0.67464,0.67455,0.67458,165299997.0
2005-11-08 07:52:00,0.67458,0.67458,0.67454,0.67454,63700000.0
2005-11-08 07:53:00,0.67455,0.67455,0.67453,0.67453,27100000.0
2005-11-08 07:54:00,0.67453,0.67455,0.67452,0.67452,42100001.0
2005-11-08 07:55:00,0.67449,0.67459,0.67449,0.67458,149400000.0
2005-11-08 07:56:00,0.67456,0.67463,0.67455,0.67457,108899998.0
2005-11-08 07:57:00,0.67458,0.67462,0.67455,0.67457,218900000.0
2005-11-08 07:58:00,0.67455,0.67455,0.6745,0.6745,290000003.0
2005-11-08 07:59:00,0.67457,0.67461,0.67457,0.67461,16800000.0
2005-11-08 08:00:00,0.67454,0.67464,0.67454,0.67461,288799998.0
2005-11-08 08:01:00,0.67463,0.67463,0.67457,0.67459,33000000.0
2005-11-08 08:02:00,0.67457,0.6746,0.67455,0.67455,134900003.0
2005-11-08 08:03:00,0.67467,0.67469,0.67467,0.67469,69500002.0
2005-11-08 08:04:00,0.67463,0.67463,0.67452,0.67458,135000005.0
2005-11-08 08:05:00,0.67457,0.6746,0.67456,0.6746,156500000.0
2005-11-08 08:06:00,0.67458,0.6746,0.67458,0.6746,54899997.0
2005-11-08 08:07:00,0.67454,0.67454,0.67454,0.67454,24600001.0
2005-11-08 08:08:00,0.67449,0.67456,0.67448,0.67448,141800000.0
2005-11-08 08:09:00,0.67456,0.67459,0.67456,0.67459,11900000.0
2005-11-08 08:10:00,0.67465,0.6747,0.67464,0.6747,144500003.0
2005-11-08 08:11:00,0.6746,0.67462,0.67456,0.67458,159700002.0
2005-11-08 08:12:00,0.6746,0.6746,0.67448,0.67451,150000002.0
2005-11-08 08:13:00,0.67446,0.67459,0.67446,0.67455,166600001.0
2005-11-08 08:14:00,0.67462,0.67467,0.67456,0.6746,82399998.0
2005-11-08 08:15:00,0.67462,0.67462,0.67455,0.67455,86900000.0
2005-11-08 08:16:00,0.67438,0.6744,0.67429,0.67435,237600002.0
2005-11-08 08:17:00,0.67435,0.67445,0.6742,0.6742,89999999.0
2005-11-08 08:18:00,0.67462,0.67463,0.67462,0.67463,48700001.0
2005-11-08 08:19:00,0.67467,0.67467,0.67463,0.67463,91099998.0
2005-11-08 08:20:00,0.67459,0.67465,0.67435,0.67459,193100000.0
2005-11-08 08:21:00,0.67455,0.67455,0.67447,0.67447,15900000.0
2005-11-08 08:22:00,0.67459,0.67459,0.67452,0.67458,227999998.0
2005-11-08 08:23:00,0.67459,0.67462,0.67458,0.6746,176900000.0
2005-11-08 08:24:00,0.67456,0.67461,0.67454,0.6746,103500002.0
2005-11-08 08:25:00,0.67454,0.67458,0.67454,0.67454,115899997.0
2005-11-08 08:26:00,0.67454,0.67455,0.67452,0.67452,20700000.0
2005-11-08 08:27:00,0.67456,0.67457,0.67448,0.67449,171699997.0
2005-11-08 08:28:00,0.67448,0.67453,0.67448,0.67451,115699998.0
2005-11-08 08:29:00,0.67445,0.67452,0.67441,0.67452,106900003.0
2005-11-08 08:30:00,0.67452,0.67455,0.67452,0.67455,206700003.0
2005-11-08 08:31:00,0.67453,0.67464,0.67453,0.67454,155400003.0
2005-11-08 08:32:00,0.6745,0.67459,0.6745,0.67459,61400001.0
2005-11-08 08:33:00,0.67459,0.67459,0.67454,0.67458,78500000.0
2005-11-08 08:34:00,0.67461,0.67464,0.67453,0.6746,289700002.0
2005-11-08 08:35:00,0.67458,0.67458,0.67457,0.67457,19900000.0
2005-11-08 08:36:00,0.67459,0.67462,0.67458,0.6746,193799998.0
2005-11-08 08:37:00,0.67464,0.6747,0.67462,0.67467,83899998.0
2005-11-08 08:38:00,0.67469,0.67471,0.67463,0.67471,86899998.0
2005-11-08 08:39:00,0.6747,0.67477,0.6747,0.67475,91000002.0
2005-11-08 08:40:00,0.67469,0.67475,0.67469,0.67475,126700001.0
2005-11-08 08:41:00,0.67474,0.67478,0.67473,0.67473,116200000.0
2005-11-08 08:42:00,0.6747,0.67484,0.6747,0.6748,169999999.0
2005-11-08 08:43:00,0.67476,0.67479,0.6747,0.6747,88299999.0
2005-11-08 08:44:00,0.67473,0.67477,0.6747,0.67477,169800001.0
2005-11-08 08:45:00,0.67465,0.67467,0.6746,0.67465,78899998.0
2005-11-08 08:46:00,0.67467,0.67469,0.67464,0.67466,118499997.0
2005-11-08 08:47:00,0.67461,0.67466,0.67458,0.67466,95800001.0
2005-11-08 08:48:00,0.67461,0.67462,0.67461,0.67462,45999998.0
2005-11-08 08:49:00,0.6746,0.67463,0.67457,0.6746,78900001.0
2005-11-08 08:50:00,0.67464,0.67466,0.67464,0.67466,67900001.0
2005-11-08 08:51:00,0.6747,0.67473,0.67466,0.6747,229900001.0
2005-11-08 08:52:00,0.67467,0.67473,0.67467,0.67473,140299997.0
2005-11-08 08:53:00,0.67473,0.67478,0.67473,0.67473,185900002.0
2005-11-08 08:54:00,0.67472,0.67475,0.6746,0.67465,205000000.0
2005-11-08 08:55:00,0.67468,0.67472,0.67463,0.67465,96600001.0
2005-11-08 08:56:00,0.67475,0.67475,0.67469,0.6747,126300002.0
2005-11-08 08:57:00,0.67468,0.67472,0.67461,0.67462,119400001.0
2005-11-08 08:58:00,0.67461,0.67471,0.67461,0.67471,211800002.0
2005-11-08 08:59:00,0.6747,0.67482,0.6747,0.67481,138900004.0
2005-11-08 09:00:00,0.67482,0.67498,0.67482,0.67495,150400002.0
2005-11-08 09:01:00,0.67499,0.67499,0.67492,0.67493,111499998.0
2005-11-08 09:02:00,0.675,0.6751,0.675,0.67508,179699997.0
2005-11-08 09:03:00,0.67507,0.67507,0.67498,0.675,190699995.0
2005-11-08 09:04:00,0.67511,0.67512,0.675,0.675,96299997.0
2005-11-08 09:05:00,0.67502,0.67503,0.67494,0.675,94500000.0
2005-11-08 09:06:00,0.67498,0.67504,0.67494,0.67495,244700000.0
2005-11-08 09:07:00,0.67504,0.67511,0.67504,0.67504,190899994.0
2005-11-08 09:08:00,0.67505,0.67519,0.67505,0.67515,119099999.0
2005-11-08 09:09:00,0.67517,0.67517,0.6751,0.6751,79699997.0
2005-11-08 09:10:00,0.6751,0.67517,0.6751,0.67515,115899999.0
2005-11-08 09:11:00,0.67516,0.67516,0.6751,0.67515,178300003.0
2005-11-08 09:12:00,0.67516,0.67516,0.67509,0.67512,198400000.0
2005-11-08 09:13:00,0.67514,0.67515,0.67514,0.67515,42299998.0
2005-11-08 09:14:00,0.67522,0.67538,0.67522,0.67538,156299998.0
2005-11-08 09:15:00,0.6754,0.6754,0.67533,0.67533,83100002.0
2005-11-08 09:16:00,0.67536,0.67536,0.67527,0.67535,85299999.0
2005-11-08 09:17:00,0.67532,0.67535,0.67527,0.67531,128900002.0
2005-11-08 09:18:00,0.67536,0.67536,0.67529,0.67535,151600003.0
2005-11-08 09:19:00,0.67536,0.67537,0.67524,0.67524,60500001.0
2005-11-08 09:20:00,0.6753,0.6753,0.6753,0.6753,67199998.0
2005-11-08 09:21:00,0.67537,0.67541,0.67532,0.67541,47300001.0
2005-11-08 09:22:00,0.67538,0.67542,0.67533,0.67542,135600003.0
2005-11-08 09:23:00,0.67539,0.67541,0.67536,0.67537,82800000.0
2005-11-08 09:24:00,0.67535,0.67537,0.67531,0.67533,249700002.0
2005-11-08 09:25:00,0.67539,0.6755,0.67539,0.67547,162799996.0
2005-11-08 09:26:00,0.67548,0.67556,0.67546,0.6755,86100000.0
2005-11-08 09:27:00,0.67553,0.67561,0.67553,0.67555,139700002.0
2005-11-08 09:28:00,0.67555,0.67555,0.67546,0.67555,129000003.0
2005-11-08 09:29:00,0.67561,0.67561,0.67549,0.67549,109199999.0
2005-11-08 09:30:00,0.67556,0.67559,0.67555,0.67558,128199997.0
2005-11-08 09:31:00,0.67557,0.67563,0.67557,0.67562,113499999.0
2005-11-08 09:32:00,0.67557,0.67559,0.67548,0.67548,101599997.0
2005-11-08 09:33:00,0.67542,0.67545,0.67535,0.67545,126099998.0
2005-11-08 09:34:00,0.67549,0.67555,0.67545,0.67545,107700000.0
2005-11-08 09:35:00,0.67547,0.67553,0.67545,0.67553,117500000.0
2005-11-08 09:36:00,0.67553,0.67555,0.67546,0.67546,182199999.0
2005-11-08 09:37:00,0.67549,0.67556,0.67545,0.67545,155199998.0
2005-11-08 09:38:00,0.6755,0.6755,0.67544,0.67547,210999996.0
2005-11-08 09:39:00,0.67538,0.67545,0.67535,0.67539,181500000.0
2005-11-08 09:40:00,0.67538,0.67548,0.67538,0.67543,125700003.0
2005-11-08 09:41:00,0.6755,0.6755,0.67541,0.67544,192999999.0
2005-11-08 09:42:00,0.67548,0.67552,0.67539,0.67547,157099997.0
2005-11-08 09:43:00,0.6755,0.67563,0.6755,0.67563,204800000.0
2005-11-08 09:44:00,0.67558,0.67565,0.67553,0.6756,230499996.0
2005-11-08 09:45:00,0.67558,0.67558,0.67547,0.67547,190099996.0
2005-11-08 09:46:00,0.67549,0.6755,0.67542,0.67542,215399998.0
2005-11-08 09:47:00,0.67546,0.67547,0.67537,0.67537,102899999.0
2005-11-08 09:48:00,0.67534,0.6754,0.67526,0.67526,202499998.0
2005-11-08 09:49:00,0.67515,0.67539,0.67515,0.67538,156400000.0
2005-11-08 09:50:00,0.67542,0.67546,0.6754,0.67541,74000000.0
2005-11-08 09:51:00,0.67544,0.67547,0.67539,0.67539,118800001.0
2005-11-08 09:52:00,0.67543,0.67546,0.67534,0.67534,196300000.0
2005-11-08 09:53:00,0.67534,0.67543,0.67533,0.67543,266899998.0
2005-11-08 09:54:00,0.67534,0.67546,0.67534,0.67546,140099997.0
2005-11-08 09:55:00,0.67542,0.67542,0.67535,0.67535,9200000.0
2005-11-08 09:56:00,0.67538,0.67543,0.67533,0.67536,201199998.0
2005-11-08 09:57:00,0.67543,0.67543,0.67535,0.6754,166200005.0
2005-11-08 09:58:00,0.6754,0.6754,0.67532,0.67534,126100003.0
2005-11-08 09:59:00,0.67539,0.67544,0.67536,0.67543,163099997.0
2005-11-08 10:00:00,0.6754,0.67542,0.67534,0.67537,66200000.0
2005-11-08 10:01:00,0.67533,0.67542,0.67533,0.67542,32600001.0
2005-11-08 10:02:00,0.67539,0.67539,0.67521,0.67523,100000002.0
2005-11-08 10:03:00,0.67524,0.67524,0.67515,0.67516,257399999.0
2005-11-08 10:04:00,0.67519,0.6752,0.67511,0.67512,183899998.0
2005-11-08 10:05:00,0.67511,0.67521,0.67511,0.67521,141900000.0
2005-11-08 10:06:00,0.67515,0.67515,0.67506,0.67514,176000005.0
2005-11-08 10:07:00,0.67511,0.67511,0.67505,0.6751,48700000.0
2005-11-08 10:08:00,0.67503,0.67506,0.67495,0.67503,201400000.0
2005-11-08 10:09:00,0.67505,0.67507,0.67504,0.67505,118000000.0
2005-11-08 10:10:00,0.67506,0.67508,0.675,0.67505,178700000.0
2005-11-08 10:11:00,0.67503,0.67504,0.67494,0.675,194700001.0
2005-11-08 10:12:00,0.67489,0.675,0.67485,0.67495,248800006.0
2005-11-08 10:13:00,0.67489,0.6749,0.67482,0.6749,51500000.0
2005-11-08 10:14:00,0.67489,0.67492,0.67483,0.67492,98300003.0
2005-11-08 10:15:00,0.67492,0.67492,0.67479,0.67479,181300000.0
2005-11-08 10:16:00,0.67479,0.67483,0.67474,0.67482,166700001.0
2005-11-08 10:17:00,0.67483,0.67486,0.67473,0.67473,263400002.0
2005-11-08 10:18:00,0.67471,0.67471,0.67459,0.6746,136400005.0
2005-11-08 10:19:00,0.67467,0.67469,0.67459,0.67459,137300000.0
2005-11-08 10:20:00,0.67457,0.67458,0.67448,0.67456,197599995.0
2005-11-08 10:21:00,0.6746,0.67469,0.67456,0.67469,190900001.0
2005-11-08 10:22:00,0.6747,0.67472,0.67461,0.67465,125199997.0
2005-11-08 10:23:00,0.67458,0.6747,0.67458,0.67464,124400000.0
2005-11-08 10:24:00,0.67467,0.67473,0.67467,0.67473,82300002.0
2005-11-08 10:25:00,0.67477,0.6748,0.67476,0.6748,89800001.0
2005-11-08 10:26:00,0.67478,0.67483,0.67475,0.67475,117100000.0
2005-11-08 10:27:00,0.67477,0.6749,0.67475,0.67483,127300001.0
2005-11-08 10:28:00,0.67485,0.675,0.67485,0.67495,269799999.0
2005-11-08 10:29:00,0.67494,0.6751,0.67494,0.67505,245100000.0
2005-11-08 10:30:00,0.67507,0.67516,0.67504,0.67516,115000001.0
2005-11-08 10:31:00,0.67517,0.67529,0.67516,0.67529,246600005.0
2005-11-08 10:32:00,0.67533,0.67536,0.67525,0.67527,148500000.0
2005-11-08 10:33:00,0.67523,0.67527,0.67515,0.67527,57000000.0
2005-11-08 10:34:00,0.6753,0.6753,0.67522,0.67526,179800000.0
2005-11-08 10:35:00,0.67526,0.67535,0.67521,0.67535,175299999.0
2005-11-08 10:36:00,0.67533,0.67533,0.67524,0.67533,158900005.0
2005-11-08 10:37:00,0.67532,0.67535,0.67527,0.67534,168100001.0
2005-11-08 10:38:00,0.67534,0.67544,0.67534,0.67539,119999998.0
2005-11-08 10:39:00,0.67549,0.67574,0.67549,0.67573,138800000.0
2005-11-08 10:40:00,0.67561,0.67561,0.67547,0.67549,75700000.0
2005-11-08 10:41:00,0.67557,0.67557,0.67544,0.6755,169099998.0
2005-11-08 10:42:00,0.67553,0.67556,0.67545,0.67548,93200000.0
2005-11-08 10:43:00,0.67555,0.67555,0.6755,0.67555,139799999.0
2005-11-08 10:44:00,0.67553,0.67558,0.67553,0.67556,213900000.0
2005-11-08 10:45:00,0.67553,0.67553,0.67544,0.67552,158999998.0
2005-11-08 10:46:00,0.67545,0.6756,0.67545,0.67556,166700003.0
2005-11-08 10:47:00,0.67557,0.67559,0.67552,0.67555,352100004.0
2005-11-08 10:48:00,0.67553,0.6756,0.67548,0.67555,162299998.0
2005-11-08 10:49:00,0.67555,0.67555,0.67552,0.67554,68600002.0
2005-11-08 10:50:00,0.67547,0.67547,0.67536,0.67536,165100000.0
2005-11-08 10:51:00,0.67538,0.67544,0.67535,0.67535,190400001.0
2005-11-08 10:52:00,0.67533,0.67535,0.67519,0.67519,94600000.0
2005-11-08 10:53:00,0.67511,0.67526,0.67511,0.67517,232899998.0
2005-11-08 10:54:00,0.67517,0.67522,0.67512,0.67512,214100001.0
2005-11-08 10:55:00,0.6751,0.67525,0.67509,0.67525,103600004.0
2005-11-08 10:56:00,0.67526,0.67533,0.67524,0.67533,192300001.0
2005-11-08 10:57:00,0.6753,0.67537,0.6753,0.67535,226200004.0
2005-11-08 10:58:00,0.67539,0.67542,0.67538,0.67538,165000000.0
2005-11-08 10:59:00,0.67538,0.67543,0.67533,0.67537,95100001.0
2005-11-08 11:00:00,0.67533,0.67533,0.67525,0.67528,191199998.0
2005-11-08 11:01:00,0.67529,0.67531,0.67529,0.67531,52699999.0
2005-11-08 11:02:00,0.67536,0.67542,0.67536,0.6754,69300002.0
2005-11-08 11:03:00,0.67532,0.67532,0.67524,0.67524,40600001.0
2005-11-08 11:04:00,0.67523,0.67533,0.67522,0.67533,148899999.0
2005-11-08 11:05:00,0.67534,0.67536,0.67531,0.67531,122299998.0
2005-11-08 11:06:00,0.67527,0.67527,0.67521,0.67524,104500001.0
2005-11-08 11:07:00,0.6752,0.67521,0.67516,0.67516,83000001.0
2005-11-08 11:08:00,0.67525,0.67529,0.67522,0.67529,107299999.0
2005-11-08 11:09:00,0.67526,0.67527,0.6752,0.67525,128800000.0
2005-11-08 11:10:00,0.67522,0.67531,0.67514,0.67528,308700003.0
2005-11-08 11:11:00,0.67533,0.67533,0.67526,0.67526,64299999.0
2005-11-08 11:12:00,0.67533,0.67535,0.67527,0.67534,94799998.0
2005-11-08 11:13:00,0.6753,0.6753,0.67524,0.6753,181100003.0
2005-11-08 11:14:00,0.6753,0.6753,0.67514,0.67517,247600003.0
2005-11-08 11:15:00,0.67521,0.67525,0.67516,0.67525,206200001.0
2005-11-08 11:16:00,0.67527,0.67533,0.67525,0.67533,367199995.0
2005-11-08 11:17:00,0.67533,0.67533,0.67524,0.67528,73900000.0
2005-11-08 11:18:00,0.67535,0.67548,0.67535,0.67548,66599999.0
2005-11-08 11:19:00,0.6755,0.67581,0.67545,0.67581,171499997.0
2005-11-08 11:20:00,0.67593,0.67601,0.67587,0.67594,231100000.0
2005-11-08 11:21:00,0.67604,0.67604,0.67594,0.67594,69199999.0
2005-11-08 11:22:00,0.67597,0.67606,0.67594,0.67594,116899998.0
2005-11-08 11:23:00,0.67595,0.67596,0.6759,0.67592,126399999.0
2005-11-08 11:24:00,0.67596,0.67597,0.67589,0.67595,164999998.0
2005-11-08 11:25:00,0.67596,0.67608,0.67596,0.67608,51800000.0
2005-11-08 11:26:00,0.67613,0.67615,0.6761,0.67615,223800000.0
2005-11-08 11:27:00,0.67603,0.67609,0.67595,0.67609,60500000.0
2005-11-08 11:28:00,0.6761,0.67614,0.67603,0.67614,314200002.0
2005-11-08 11:29:00,0.67622,0.67626,0.67615,0.67615,29300000.0
2005-11-08 11:30:00,0.67619,0.67625,0.67619,0.67625,144499996.0
2005-11-08 11:31:00,0.67623,0.67628,0.6762,0.6762,189200005.0
2005-11-08 11:32:00,0.67626,0.67627,0.67614,0.67621,143899998.0
2005-11-08 11:33:00,0.67621,0.67625,0.67612,0.67612,115300000.0
2005-11-08 11:34:00,0.67622,0.67634,0.67622,0.67627,119900001.0
2005-11-08 11:35:00,0.67627,0.67627,0.67619,0.67619,102100003.0
2005-11-08 11:36:00,0.6762,0.67628,0.67617,0.6762,159900003.0
2005-11-08 11:37:00,0.67619,0.67619,0.67611,0.67615,133299996.0
2005-11-08 11:38:00,0.67617,0.6762,0.67614,0.67614,93200003.0
2005-11-08 11:39:00,0.67618,0.67624,0.67615,0.67624,93900000.0
2005-11-08 11:40:00,0.67625,0.67625,0.67616,0.67618,175800001.0
2005-11-08 11:41:00,0.67617,0.67622,0.67617,0.67621,53800002.0
2005-11-08 11:42:00,0.67614,0.67614,0.67608,0.67608,80599997.0
2005-11-08 11:43:00,0.67609,0.67618,0.67609,0.67618,96599999.0
2005-11-08 11:44:00,0.67621,0.67626,0.67616,0.67621,70999997.0
2005-11-08 11:45:00,0.67627,0.67636,0.67626,0.67632,207999996.0
2005-11-08 11:46:00,0.67633,0.67669,0.67633,0.67667,88900000.0
2005-11-08 11:47:00,0.67673,0.67676,0.67666,0.67676,164800000.0
2005-11-08 11:48:00,0.6767,0.67672,0.67665,0.67666,124900000.0
2005-11-08 11:49:00,0.67664,0.6767,0.67664,0.6767,124000000.0
2005-11-08 11:50:00,0.6766,0.67666,0.6766,0.67662,167300001.0
2005-11-08 11:51:00,0.6766,0.67667,0.67651,0.67651,257800000.0
2005-11-08 11:52:00,0.67654,0.67659,0.67653,0.67655,41500000.0
2005-11-08 11:53:00,0.67652,0.67658,0.67649,0.67658,152700003.0
2005-11-08 11:54:00,0.6765,0.67653,0.6765,0.6765,34399999.0
2005-11-08 11:55:00,0.67655,0.67655,0.67645,0.67649,186099996.0
2005-11-08 11:56:00,0.67649,0.67654,0.67649,0.67652,109899998.0
2005-11-08 11:57:00,0.67656,0.67656,0.67646,0.67648,188700000.0
2005-11-08 11:58:00,0.67647,0.6765,0.67644,0.67647,116499997.0
2005-11-08 11:59:00,0.6765,0.67654,0.67647,0.67652,159300000.0
2005-11-08 12:00:00,0.6765,0.67659,0.6765,0.67652,183099998.0
2005-11-08 12:01:00,0.6765,0.6765,0.67634,0.67635,174799999.0
2005-11-08 12:02:00,0.67641,0.67641,0.6763,0.67637,197000003.0
2005-11-08 12:03:00,0.67636,0.67636,0.67626,0.67626,105500001.0
2005-11-08 12:04:00,0.67629,0.67634,0.67627,0.67631,232799999.0
2005-11-08 12:05:00,0.67633,0.67641,0.67633,0.67641,118799999.0
2005-11-08 12:06:00,0.67638,0.67638,0.67631,0.67631,73400000.0
2005-11-08 12:07:00,0.67633,0.67633,0.6762,0.6762,243400003.0
2005-11-08 12:08:00,0.67627,0.67631,0.67618,0.67621,129600000.0
2005-11-08 12:09:00,0.67621,0.67633,0.6762,0.67623,131400001.0
2005-11-08 12:10:00,0.6763,0.6763,0.67617,0.67617,138600002.0
2005-11-08 12:11:00,0.67611,0.67613,0.67604,0.67613,86500002.0
2005-11-08 12:12:00,0.6761,0.67613,0.67605,0.67605,75499998.0
2005-11-08 12:13:00,0.67604,0.67611,0.67604,0.67607,87100002.0
2005-11-08 12:14:00,0.67614,0.67624,0.67614,0.6762,125400002.0
2005-11-08 12:15:00,0.67616,0.67621,0.67612,0.67616,164599996.0
2005-11-08 12:16:00,0.67616,0.67625,0.67614,0.67625,181700000.0
2005-11-08 12:17:00,0.67625,0.67625,0.67612,0.6762,207900000.0
2005-11-08 12:18:00,0.67617,0.67617,0.6761,0.67612,106800002.0
2005-11-08 12:19:00,0.67608,0.67612,0.67608,0.6761,111700001.0
2005-11-08 12:20:00,0.67611,0.67612,0.67607,0.67607,48200000.0
2005-11-08 12:21:00,0.67602,0.67608,0.67594,0.67594,283799995.0
2005-11-08 12:22:00,0.67597,0.676,0.67594,0.67594,76199998.0
2005-11-08 12:23:00,0.67588,0.67592,0.67588,0.67591,126699998.0
2005-11-08 12:24:00,0.67591,0.67592,0.67575,0.67583,137100000.0
2005-11-08 12:25:00,0.67585,0.67609,0.67582,0.67609,85599999.0
2005-11-08 12:26:00,0.67614,0.67616,0.67596,0.67604,114000003.0
2005-11-08 12:27:00,0.67602,0.6761,0.67599,0.67602,169499999.0
2005-11-08 12:28:00,0.67597,0.67597,0.67596,0.67597,169299999.0
2005-11-08 12:29:00,0.67595,0.67598,0.67593,0.67597,171800001.0
2005-11-08 12:30:00,0.67592,0.676,0.67592,0.67595,213999997.0
2005-11-08 12:31:00,0.67593,0.67599,0.67592,0.67599,208500004.0
2005-11-08 12:32:00,0.67602,0.67607,0.67595,0.67602,171700003.0
2005-11-08 12:33:00,0.67602,0.67603,0.67602,0.67603,57599999.0
2005-11-08 12:34:00,0.67604,0.67612,0.67599,0.6761,84699999.0
2005-11-08 12:35:00,0.67612,0.6762,0.67612,0.6762,109100000.0
2005-11-08 12:36:00,0.67621,0.67621,0.67605,0.67613,85499998.0
2005-11-08 12:37:00,0.67607,0.67612,0.67604,0.67604,192899999.0
2005-11-08 12:38:00,0.67596,0.67609,0.67596,0.67609,114300002.0
2005-11-08 12:39:00,0.67616,0.67616,0.67607,0.67609,147000000.0
2005-11-08 12:40:00,0.67602,0.67605,0.676,0.67603,214500002.0
2005-11-08 12:41:00,0.67602,0.67602,0.67593,0.67597,147499999.0
2005-11-08 12:42:00,0.67593,0.67602,0.67593,0.676,149999998.0
2005-11-08 12:43:00,0.67595,0.67595,0.6759,0.67595,187799997.0
2005-11-08 12:44:00,0.67594,0.67601,0.67594,0.67601,185600000.0
2005-11-08 12:45:00,0.67607,0.67607,0.67601,0.67601,214700001.0
2005-11-08 12:46:00,0.67607,0.67612,0.67607,0.6761,103800001.0
2005-11-08 12:47:00,0.6761,0.67614,0.67607,0.67614,237699998.0
2005-11-08 12:48:00,0.67609,0.67615,0.67609,0.67615,10400000.0
2005-11-08 12:49:00,0.67619,0.67627,0.67619,0.67621,139300000.0
2005-11-08 12:50:00,0.67622,0.67626,0.67615,0.67615,200300000.0
2005-11-08 12:51:00,0.67617,0.67629,0.67617,0.67629,125400002.0
2005-11-08 12:52:00,0.67629,0.67629,0.67624,0.67624,160000001.0
2005-11-08 12:53:00,0.67633,0.67637,0.67624,0.67637,125400001.0
2005-11-08 12:54:00,0.67634,0.67634,0.67625,0.67633,144500000.0
2005-11-08 12:55:00,0.67633,0.67633,0.67622,0.67627,171899999.0
2005-11-08 12:56:00,0.67628,0.67632,0.67625,0.67625,181200000.0
2005-11-08 12:57:00,0.67629,0.67635,0.67618,0.67623,123599998.0
2005-11-08 12:58:00,0.6762,0.67625,0.67617,0.67617,126599999.0
2005-11-08 12:59:00,0.67613,0.67616,0.67602,0.67602,163600000.0
2005-11-08 13:00:00,0.67606,0.67614,0.67606,0.67608,115999998.0
2005-11-08 13:01:00,0.67611,0.67611,0.67604,0.67605,252100002.0
2005-11-08 13:02:00,0.67608,0.67609,0.67597,0.67604,145300000.0
2005-11-08 13:03:00,0.67598,0.67605,0.67596,0.67605,76900000.0
2005-11-08 13:04:00,0.67603,0.67607,0.67601,0.67606,197999999.0
2005-11-08 13:05:00,0.67608,0.6761,0.67601,0.67605,142200003.0
2005-11-08 13:06:00,0.67609,0.67609,0.67599,0.67603,149600000.0
2005-11-08 13:07:00,0.67602,0.67611,0.67598,0.67602,209000002.0
2005-11-08 13:08:00,0.67603,0.67611,0.67603,0.67605,115499996.0
2005-11-08 13:09:00,0.67606,0.67616,0.67602,0.67616,154799999.0
2005-11-08 13:10:00,0.6761,0.67611,0.67606,0.6761,186999999.0
2005-11-08 13:11:00,0.67615,0.67615,0.6761,0.6761,59800000.0
2005-11-08 13:12:00,0.67617,0.67618,0.67617,0.67618,15800000.0
2005-11-08 13:13:00,0.67617,0.67619,0.67613,0.67613,87600002.0
2005-11-08 13:14:00,0.67613,0.67617,0.67612,0.67615,123599999.0
2005-11-08 13:15:00,0.67612,0.67621,0.67612,0.67617,66900001.0
2005-11-08 13:16:00,0.67611,0.67611,0.67602,0.67604,62900000.0
2005-11-08 13:17:00,0.67606,0.67606,0.67592,0.67595,247599993.0
2005-11-08 13:18:00,0.67592,0.67601,0.67592,0.676,182000003.0
2005-11-08 13:19:00,0.67599,0.67603,0.67599,0.67603,87200001.0
2005-11-08 13:20:00,0.67603,0.67605,0.67602,0.67603,160600000.0
2005-11-08 13:21:00,0.676,0.67605,0.676,0.67605,33500000.0
2005-11-08 13:22:00,0.67603,0.67609,0.67597,0.67603,203900002.0
2005-11-08 13:23:00,0.676,0.67609,0.676,0.67606,77400000.0
2005-11-08 13:24:00,0.67603,0.67607,0.67603,0.67607,150000003.0
2005-11-08 13:25:00,0.67605,0.67605,0.67597,0.67603,125099996.0
2005-11-08 13:26:00,0.67604,0.67604,0.67594,0.676,69400000.0
2005-11-08 13:27:00,0.67597,0.67602,0.67591,0.67599,191100000.0
2005-11-08 13:28:00,0.6759,0.67596,0.67586,0.67586,71999998.0
2005-11-08 13:29:00,0.67583,0.67588,0.6758,0.67588,131199999.0
2005-11-08 13:30:00,0.67587,0.67592,0.67584,0.67584,49000000.0
2005-11-08 13:31:00,0.67579,0.6758,0.67571,0.6758,103900001.0
2005-11-08 13:32:00,0.67584,0.6759,0.67578,0.6759,153300002.0
2005-11-08 13:33:00,0.67594,0.67598,0.67591,0.67593,227400002.0
2005-11-08 13:34:00,0.67598,0.67598,0.6758,0.6758,125200002.0
2005-11-08 13:35:00,0.67576,0.67576,0.6757,0.6757,172699999.0
2005-11-08 13:36:00,0.6758,0.67585,0.67576,0.67585,93899998.0
2005-11-08 13:37:00,0.67584,0.67584,0.67578,0.67584,110199996.0
2005-11-08 13:38:00,0.67578,0.67578,0.67576,0.67576,9800000.0
2005-11-08 13:39:00,0.67571,0.67575,0.67563,0.67563,218899999.0
2005-11-08 13:40:00,0.67571,0.67573,0.67565,0.67573,157000000.0
2005-11-08 13:41:00,0.6757,0.67572,0.67561,0.67561,93700000.0
2005-11-08 13:42:00,0.67563,0.67563,0.67553,0.67557,127500000.0
2005-11-08 13:43:00,0.67557,0.67569,0.67557,0.67561,188799998.0
2005-11-08 13:44:00,0.67567,0.67572,0.67567,0.67571,127800003.0
2005-11-08 13:45:00,0.6757,0.67572,0.67564,0.67564,127600001.0
2005-11-08 13:46:00,0.67564,0.67567,0.67559,0.67561,109400001.0
2005-11-08 13:47:00,0.67563,0.67563,0.67558,0.67558,185000000.0
2005-11-08 13:48:00,0.67552,0.67552,0.67539,0.67549,110900001.0
2005-11-08 13:49:00,0.67559,0.67566,0.67551,0.67558,193500000.0
2005-11-08 13:50:00,0.67554,0.67565,0.67553,0.6756,254099999.0
2005-11-08 13:51:00,0.67554,0.6756,0.6755,0.6756,149900004.0
2005-11-08 13:52:00,0.67558,0.67563,0.67558,0.6756,112700000.0
2005-11-08 13:53:00,0.67566,0.67566,0.67557,0.67563,114599997.0
2005-11-08 13:54:00,0.67565,0.6757,0.67559,0.67566,136799999.0
2005-11-08 13:55:00,0.67568,0.67568,0.67565,0.67565,35200000.0
2005-11-08 13:56:00,0.67563,0.67571,0.67563,0.67567,133299997.0
2005-11-08 13:57:00,0.67565,0.6758,0.67565,0.67578,149500001.0
2005-11-08 13:58:00,0.67581,0.6759,0.67578,0.67582,220699994.0
2005-11-08 13:59:00,0.67584,0.67588,0.67578,0.67578,204300000.0
2005-11-08 14:00:00,0.67577,0.67585,0.67572,0.67585,150200003.0
2005-11-08 14:01:00,0.67582,0.67582,0.67566,0.67571,138500002.0
2005-11-08 14:02:00,0.67575,0.67585,0.67575,0.67585,102100000.0
2005-11-08 14:03:00,0.67589,0.67592,0.67584,0.67587,153899998.0
2005-11-08 14:04:00,0.67585,0.67593,0.67585,0.67593,189499999.0
2005-11-08 14:05:00,0.67588,0.67594,0.67588,0.6759,165100000.0
2005-11-08 14:06:00,0.67594,0.676,0.67594,0.67597,296099996.0
2005-11-08 14:07:00,0.67593,0.67602,0.67593,0.67595,207700005.0
2005-11-08 14:08:00,0.67599,0.67602,0.67595,0.67597,255699995.0
2005-11-08 14:09:00,0.67599,0.67599,0.67596,0.67596,49600001.0
2005-11-08 14:10:00,0.67595,0.67598,0.67588,0.67598,105000000.0
2005-11-08 14:11:00,0.67594,0.67601,0.67594,0.67601,81600003.0
2005-11-08 14:12:00,0.67608,0.67621,0.67608,0.67621,151399995.0
2005-11-08 14:13:00,0.67623,0.67623,0.67612,0.67616,120300001.0
2005-11-08 14:14:00,0.67611,0.67612,0.67599,0.67599,196300003.0
2005-11-08 14:15:00,0.67598,0.67599,0.67592,0.67592,109999999.0
2005-11-08 14:16:00,0.67594,0.67594,0.67592,0.67593,104200001.0
2005-11-08 14:17:00,0.67595,0.67602,0.67595,0.67602,73499998.0
2005-11-08 14:18:00,0.67604,0.67604,0.67591,0.67603,186299998.0
2005-11-08 14:19:00,0.67597,0.676,0.67597,0.676,82099998.0
2005-11-08 14:20:00,0.67601,0.67603,0.67594,0.67597,157600002.0
2005-11-08 14:21:00,0.676,0.67609,0.676,0.67601,175700000.0
2005-11-08 14:22:00,0.676,0.67601,0.67597,0.67601,90500000.0
2005-11-08 14:23:00,0.67597,0.67603,0.67597,0.67603,141100000.0
2005-11-08 14:24:00,0.6761,0.6761,0.67605,0.67609,110199998.0
2005-11-08 14:25:00,0.67609,0.67609,0.67602,0.67607,211600004.0
2005-11-08 14:26:00,0.67608,0.67611,0.67606,0.67607,144200000.0
2005-11-08 14:27:00,0.67611,0.67618,0.67608,0.6761,107399998.0
2005-11-08 14:28:00,0.67611,0.67614,0.67608,0.67614,205799997.0
2005-11-08 14:29:00,0.67612,0.67626,0.67612,0.67623,138300003.0
2005-11-08 14:30:00,0.6762,0.67629,0.6762,0.67622,125399999.0
2005-11-08 14:31:00,0.67619,0.67625,0.67615,0.67615,137199997.0
2005-11-08 14:32:00,0.67615,0.67615,0.67615,0.67615,52500001.0
2005-11-08 14:33:00,0.67613,0.67613,0.67602,0.67602,125399999.0
2005-11-08 14:34:00,0.67603,0.67603,0.67599,0.67599,41499998.0
2005-11-08 14:35:00,0.67598,0.67605,0.67598,0.67602,68600001.0
2005-11-08 14:36:00,0.67606,0.67608,0.67603,0.67605,210500001.0
2005-11-08 14:37:00,0.67603,0.67603,0.676,0.676,154999996.0
2005-11-08 14:38:00,0.67602,0.67607,0.676,0.67604,124699999.0
2005-11-08 14:39:00,0.67602,0.6761,0.67602,0.6761,146699998.0
2005-11-08 14:40:00,0.67611,0.67611,0.67604,0.67608,144199997.0
2005-11-08 14:41:00,0.67609,0.67612,0.67606,0.67608,234100000.0
2005-11-08 14:42:00,0.67606,0.67611,0.67603,0.67611,69600000.0
2005-11-08 14:43:00,0.67613,0.67615,0.67611,0.67615,193799999.0
2005-11-08 14:44:00,0.67617,0.67621,0.67615,0.67615,121700000.0
2005-11-08 14:45:00,0.67617,0.67625,0.67617,0.67618,159300000.0
2005-11-08 14:46:00,0.67622,0.67624,0.67615,0.67624,125299998.0
2005-11-08 14:47:00,0.67625,0.67631,0.67621,0.67625,303599997.0
2005-11-08 14:48:00,0.67622,0.67622,0.67611,0.67615,116500000.0
2005-11-08 14:49:00,0.67617,0.6762,0.67612,0.67617,123499999.0
2005-11-08 14:50:00,0.67619,0.67628,0.67617,0.67621,77400000.0
2005-11-08 14:51:00,0.67616,0.67623,0.67615,0.67622,249199997.0
2005-11-08 14:52:00,0.67621,0.67625,0.6762,0.67625,134199997.0
2005-11-08 14:53:00,0.67623,0.67623,0.67614,0.6762,243000001.0
2005-11-08 14:54:00,0.67615,0.67615,0.67606,0.67606,48700001.0
2005-11-08 14:55:00,0.67609,0.67618,0.67607,0.67618,168299998.0
2005-11-08 14:56:00,0.67616,0.67619,0.67608,0.67608,114300002.0
2005-11-08 14:57:00,0.67606,0.67611,0.67601,0.67601,114300004.0
2005-11-08 14:58:00,0.67604,0.67604,0.67597,0.676,63299998.0
2005-11-08 14:59:00,0.67597,0.67604,0.67597,0.67604,103999999.0
2005-11-08 15:00:00,0.67604,0.67607,0.67595,0.67606,208599998.0
2005-11-08 15:01:00,0.67603,0.67605,0.67597,0.67605,53600001.0
2005-11-08 15:02:00,0.67604,0.67604,0.676,0.67601,66400001.0
2005-11-08 15:03:00,0.67602,0.67608,0.67602,0.67604,176199999.0
2005-11-08 15:04:00,0.67607,0.67617,0.67607,0.67609,145999998.0
2005-11-08 15:05:00,0.6761,0.67616,0.67606,0.67611,189600006.0
2005-11-08 15:06:00,0.67608,0.67616,0.67608,0.67614,195200001.0
2005-11-08 15:07:00,0.67616,0.67616,0.67605,0.67607,178799998.0
2005-11-08 15:08:00,0.67605,0.67612,0.67605,0.67605,212699994.0
2005-11-08 15:09:00,0.67606,0.67606,0.67596,0.67596,133699997.0
2005-11-08 15:10:00,0.67593,0.67598,0.67588,0.67588,97100000.0
2005-11-08 15:11:00,0.67593,0.67609,0.67593,0.67609,93199999.0
2005-11-08 15:12:00,0.67607,0.67607,0.67598,0.67604,128399995.0
2005-11-08 15:13:00,0.67606,0.6761,0.67604,0.67604,88400001.0
2005-11-08 15:14:00,0.676,0.67602,0.67594,0.67594,115400001.0
2005-11-08 15:15:00,0.67592,0.67602,0.67592,0.67602,63800000.0
2005-11-08 15:16:00,0.67603,0.67608,0.67603,0.67604,124699998.0
2005-11-08 15:17:00,0.67603,0.67603,0.67597,0.67597,109000000.0
2005-11-08 15:18:00,0.67588,0.67594,0.67586,0.67594,153299999.0
2005-11-08 15:19:00,0.6759,0.67596,0.6759,0.67596,145900003.0
2005-11-08 15:20:00,0.67598,0.67601,0.67594,0.67601,168799998.0
2005-11-08 15:21:00,0.67595,0.67595,0.6759,0.6759,40600000.0
2005-11-08 15:22:00,0.67585,0.67588,0.67583,0.67587,171300000.0
2005-11-08 15:23:00,0.67578,0.67591,0.67578,0.67591,158799994.0
2005-11-08 15:24:00,0.67592,0.67598,0.67591,0.67598,110100001.0
2005-11-08 15:25:00,0.67595,0.67595,0.67581,0.67585,208999996.0
2005-11-08 15:26:00,0.67592,0.67593,0.67585,0.67593,130899999.0
2005-11-08 15:27:00,0.67592,0.67596,0.67591,0.67596,100699999.0
2005-11-08 15:28:00,0.67598,0.67598,0.67587,0.67587,138100004.0
2005-11-08 15:29:00,0.67587,0.67589,0.67581,0.67586,295599998.0
2005-11-08 15:30:00,0.67586,0.6759,0.67581,0.67581,77699998.0
2005-11-08 15:31:00,0.67585,0.6759,0.67581,0.67585,106900004.0
2005-11-08 15:32:00,0.67587,0.67589,0.67587,0.67589,84500000.0
2005-11-08 15:33:00,0.67592,0.67592,0.67574,0.67574,159899996.0
2005-11-08 15:34:00,0.67579,0.67592,0.67575,0.67575,80300000.0
2005-11-08 15:35:00,0.67576,0.67576,0.67565,0.67573,128400000.0
2005-11-08 15:36:00,0.67576,0.67577,0.67571,0.67575,210699996.0
2005-11-08 15:37:00,0.67575,0.67579,0.6757,0.67573,264800000.0
2005-11-08 15:38:00,0.67576,0.67576,0.67569,0.6757,51399999.0
2005-11-08 15:39:00,0.67572,0.67575,0.67569,0.6757,120000002.0
2005-11-08 15:40:00,0.67574,0.67574,0.67564,0.67564,14100000.0
2005-11-08 15:41:00,0.67559,0.6756,0.67555,0.67555,129500000.0
2005-11-08 15:42:00,0.6756,0.67566,0.67558,0.67566,66300001.0
2005-11-08 15:43:00,0.67564,0.67565,0.67556,0.67558,57600001.0
2005-11-08 15:44:00,0.67557,0.67568,0.67555,0.67565,214200002.0
2005-11-08 15:45:00,0.67565,0.67573,0.67565,0.67565,128600000.0
2005-11-08 15:46:00,0.6756,0.67561,0.67558,0.6756,147600001.0
2005-11-08 15:47:00,0.67558,0.67558,0.6755,0.6755,94300000.0
2005-11-08 15:48:00,0.67553,0.67556,0.67548,0.67548,217799998.0
2005-11-08 15:49:00,0.67547,0.67551,0.67546,0.67547,75899999.0
2005-11-08 15:50:00,0.67547,0.67548,0.67543,0.67543,102300001.0
2005-11-08 15:51:00,0.67547,0.67554,0.67541,0.67541,192500000.0
2005-11-08 15:52:00,0.67536,0.67544,0.67535,0.67537,242599998.0
2005-11-08 15:53:00,0.67537,0.67544,0.67537,0.67543,54299998.0
2005-11-08 15:54:00,0.67543,0.67546,0.67538,0.67542,82600000.0
2005-11-08 15:55:00,0.67541,0.67545,0.67541,0.67543,187100007.0
2005-11-08 15:56:00,0.67547,0.67547,0.67545,0.67545,57300001.0
2005-11-08 15:57:00,0.67546,0.67555,0.67543,0.67555,55600001.0
2005-11-08 15:58:00,0.67551,0.67557,0.67549,0.67551,155699998.0
2005-11-08 15:59:00,0.67557,0.67557,0.67553,0.67553,13500000.0
2005-11-08 16:00:00,0.67557,0.6756,0.6755,0.67558,114000000.0
2005-11-08 16:01:00,0.67558,0.67562,0.67555,0.67562,195499998.0
2005-11-08 16:02:00,0.67557,0.67565,0.67556,0.67558,130900002.0
2005-11-08 16:03:00,0.67565,0.67568,0.67558,0.67568,205600001.0
2005-11-08 16:04:00,0.6758,0.6758,0.67556,0.6757,186699999.0
2005-11-08 16:05:00,0.67567,0.67582,0.67565,0.67574,166899997.0
2005-11-08 16:06:00,0.67576,0.67585,0.67571,0.67585,138699999.0
2005-11-08 16:07:00,0.67584,0.67584,0.67574,0.6758,56200000.0
2005-11-08 16:08:00,0.6758,0.67584,0.67575,0.6758,216600004.0
2005-11-08 16:09:00,0.67582,0.6759,0.67582,0.67582,104000001.0
2005-11-08 16:10:00,0.6758,0.67585,0.67578,0.67582,151800000.0
2005-11-08 16:11:00,0.67582,0.67582,0.67569,0.67576,129300000.0
2005-11-08 16:12:00,0.67575,0.67576,0.67573,0.67576,101100002.0
2005-11-08 16:13:00,0.67583,0.67591,0.67579,0.6759,265900006.0
2005-11-08 16:14:00,0.6759,0.67596,0.67587,0.67593,157200001.0
2005-11-08 16:15:00,0.67593,0.67595,0.67587,0.67595,139700004.0
2005-11-08 16:16:00,0.67593,0.67606,0.67589,0.67606,156500000.0
2005-11-08 16:17:00,0.67597,0.67599,0.67597,0.67599,29600001.0
2005-11-08 16:18:00,0.67592,0.67592,0.67581,0.67584,117100000.0
2005-11-08 16:19:00,0.67588,0.67588,0.67583,0.67585,130699998.0
2005-11-08 16:20:00,0.67582,0.67588,0.67582,0.67588,149300002.0
2005-11-08 16:21:00,0.67586,0.67588,0.67578,0.67588,231499997.0
2005-11-08 16:22:00,0.67582,0.67582,0.67569,0.67571,166600004.0
2005-11-08 16:23:00,0.67578,0.67587,0.67578,0.67585,198199998.0
2005-11-08 16:24:00,0.67586,0.67593,0.67585,0.67591,230899997.0
2005-11-08 16:25:00,0.67592,0.67598,0.67592,0.67597,251600000.0
2005-11-08 16:26:00,0.67593,0.67593,0.67579,0.67587,122299998.0
2005-11-08 16:27:00,0.67587,0.67593,0.67584,0.67584,142899998.0
2005-11-08 16:28:00,0.67579,0.67579,0.67574,0.67574,52799999.0
2005-11-08 16:29:00,0.67573,0.67579,0.67572,0.67572,105900000.0
2005-11-08 16:30:00,0.67581,0.67585,0.67578,0.6758,38000001.0
2005-11-08 16:31:00,0.67581,0.67581,0.67577,0.6758,188300004.0
2005-11-08 16:32:00,0.67579,0.67582,0.67577,0.67577,115600002.0
2005-11-08 16:33:00,0.6757,0.6757,0.6757,0.6757,10400000.0
2005-11-08 16:34:00,0.67569,0.67579,0.67566,0.67579,138700003.0
2005-11-08 16:35:00,0.67578,0.67578,0.67565,0.67571,108799999.0
2005-11-08 16:36:00,0.67571,0.67579,0.67571,0.67572,126599998.0
2005-11-08 16:37:00,0.67574,0.67577,0.67572,0.67575,216999998.0
2005-11-08 16:38:00,0.67573,0.67574,0.67565,0.67574,178699999.0
2005-11-08 16:39:00,0.67576,0.67584,0.67572,0.6758,152800000.0
2005-11-08 16:40:00,0.67584,0.67588,0.67582,0.67583,71099999.0
2005-11-08 16:41:00,0.67578,0.67588,0.67573,0.67588,167000005.0
2005-11-08 16:42:00,0.67592,0.67596,0.67589,0.67592,173499997.0
2005-11-08 16:43:00,0.67585,0.67593,0.67585,0.67593,209000002.0
2005-11-08 16:44:00,0.67593,0.67607,0.67593,0.67607,71700001.0
2005-11-08 16:45:00,0.67602,0.67606,0.67602,0.67603,128800004.0
2005-11-08 16:46:00,0.67607,0.67611,0.67605,0.67607,163700002.0
2005-11-08 16:47:00,0.67606,0.67606,0.67602,0.67605,74300000.0
2005-11-08 16:48:00,0.67609,0.67615,0.67607,0.67607,195400000.0
2005-11-08 16:49:00,0.67609,0.67616,0.67609,0.67613,178900002.0
2005-11-08 16:50:00,0.67613,0.67616,0.67607,0.67608,228000000.0
2005-11-08 16:51:00,0.67609,0.67612,0.67597,0.67597,84500000.0
2005-11-08 16:52:00,0.67594,0.67597,0.67591,0.67593,150500002.0
2005-11-08 16:53:00,0.67591,0.67591,0.67578,0.67585,177199998.0
2005-11-08 16:54:00,0.67585,0.67589,0.67583,0.67583,116200001.0
2005-11-08 16:55:00,0.67584,0.67584,0.67576,0.67581,167200003.0
2005-11-08 16:56:00,0.67571,0.67576,0.67566,0.6757,95000002.0
2005-11-08 16:57:00,0.67577,0.67582,0.67572,0.6758,186300001.0
2005-11-08 16:58:00,0.67576,0.67582,0.67575,0.67582,71400001.0
2005-11-08 16:59:00,0.67579,0.6758,0.67577,0.6758,80099999.0
2005-11-08 17:00:00,0.67576,0.67587,0.67575,0.6758,149499999.0
2005-11-08 17:01:00,0.67581,0.67581,0.67575,0.67579,249299998.0
2005-11-08 17:02:00,0.67575,0.67582,0.67575,0.6758,159400004.0
2005-11-08 17:03:00,0.67578,0.67578,0.6757,0.6757,169099998.0
2005-11-08 17:04:00,0.67577,0.67577,0.67567,0.67572,138200002.0
2005-11-08 17:05:00,0.6757,0.67572,0.67566,0.6757,160999999.0
2005-11-08 17:06:00,0.67568,0.67568,0.67561,0.67561,203399997.0
2005-11-08 17:07:00,0.67559,0.67571,0.67559,0.67565,215700002.0
2005-11-08 17:08:00,0.67566,0.67576,0.67566,0.67575,31300000.0
2005-11-08 17:09:00,0.67574,0.67582,0.67571,0.67573,221600001.0
2005-11-08 17:10:00,0.6758,0.6758,0.67571,0.67578,140400000.0
2005-11-08 17:11:00,0.67576,0.67576,0.67565,0.67565,119999998.0
2005-11-08 17:12:00,0.67555,0.67561,0.67555,0.6756,130100005.0
2005-11-08 17:13:00,0.67559,0.67559,0.67547,0.67548,45000000.0
2005-11-08 17:14:00,0.67548,0.67553,0.67546,0.67553,120400001.0
2005-11-08 17:15:00,0.67556,0.67563,0.67553,0.67562,124899998.0
2005-11-08 17:16:00,0.67564,0.67564,0.67555,0.67557,184199996.0
2005-11-08 17:17:00,0.67563,0.67571,0.67562,0.67562,69200000.0
2005-11-08 17:18:00,0.67575,0.6758,0.67563,0.6758,142000000.0
2005-11-08 17:19:00,0.67582,0.67582,0.67574,0.67578,157099999.0
2005-11-08 17:20:00,0.67591,0.67597,0.67591,0.67593,57799998.0
2005-11-08 17:21:00,0.67593,0.67595,0.67582,0.67582,138499997.0
2005-11-08 17:22:00,0.67583,0.67583,0.67578,0.67583,138099999.0
2005-11-08 17:23:00,0.67581,0.67582,0.6757,0.6757,225800001.0
2005-11-08 17:24:00,0.67575,0.67578,0.67568,0.67569,156400000.0
2005-11-08 17:25:00,0.67566,0.67572,0.67566,0.6757,117800002.0
2005-11-08 17:26:00,0.67573,0.67578,0.67572,0.67572,114899999.0
2005-11-08 17:27:00,0.67574,0.67585,0.67574,0.67577,97300001.0
2005-11-08 17:28:00,0.6758,0.67585,0.67576,0.6758,173700000.0
2005-11-08 17:29:00,0.67578,0.6758,0.67573,0.67578,177000001.0
2005-11-08 17:30:00,0.67582,0.67584,0.67581,0.67582,149799994.0
2005-11-08 17:31:00,0.67581,0.67581,0.67577,0.67577,76000000.0
2005-11-08 17:32:00,0.67573,0.67574,0.67566,0.67567,97999998.0
2005-11-08 17:33:00,0.67564,0.67564,0.6755,0.67552,158800002.0
2005-11-08 17:34:00,0.6755,0.67554,0.67547,0.67552,101500002.0
2005-11-08 17:35:00,0.67555,0.67558,0.67547,0.67547,153400005.0
2005-11-08 17:36:00,0.67547,0.67552,0.67547,0.67548,137499999.0
2005-11-08 17:37:00,0.67548,0.67551,0.67544,0.67544,140600003.0
2005-11-08 17:38:00,0.67541,0.67546,0.6754,0.6754,174099998.0
2005-11-08 17:39:00,0.67544,0.67548,0.67544,0.67546,85600003.0
2005-11-08 17:40:00,0.67542,0.67558,0.67541,0.67558,128400001.0
2005-11-08 17:41:00,0.67553,0.67556,0.67548,0.67552,108599998.0
2005-11-08 17:42:00,0.67554,0.67559,0.67551,0.67553,211899996.0
2005-11-08 17:43:00,0.67555,0.67556,0.67549,0.67549,96900001.0
2005-11-08 17:44:00,0.6755,0.67559,0.6755,0.67559,164699999.0
2005-11-08 17:45:00,0.67554,0.67557,0.67551,0.67553,220499997.0
2005-11-08 17:46:00,0.67557,0.6756,0.67549,0.67554,146500003.0
2005-11-08 17:47:00,0.67553,0.67558,0.67553,0.67558,181399996.0
2005-11-08 17:48:00,0.67555,0.67568,0.67553,0.67568,227000002.0
2005-11-08 17:49:00,0.67573,0.67573,0.67571,0.67571,52600000.0
2005-11-08 17:50:00,0.6756,0.67562,0.6756,0.6756,105200001.0
2005-11-08 17:51:00,0.6756,0.67567,0.6756,0.67565,108899998.0
2005-11-08 17:52:00,0.67569,0.67576,0.67569,0.67576,53500001.0
2005-11-08 17:53:00,0.67582,0.67592,0.6758,0.67591,110099997.0
2005-11-08 17:54:00,0.67596,0.67596,0.67591,0.67591,95499998.0
2005-11-08 17:55:00,0.67583,0.67591,0.67583,0.6759,233999998.0
2005-11-08 17:56:00,0.67589,0.67589,0.67581,0.67583,193000002.0
2005-11-08 17:57:00,0.67589,0.67594,0.67583,0.6759,237100002.0
2005-11-08 17:58:00,0.67594,0.67598,0.67589,0.67594,88500000.0
2005-11-08 17:59:00,0.67601,0.67607,0.67601,0.67602,135300001.0
2005-11-08 18:00:00,0.676,0.67603,0.67595,0.67597,158400005.0
2005-11-08 18:01:00,0.67598,0.67604,0.67593,0.67604,1217299997.0
2005-11-08 18:02:00,0.676,0.676,0.67582,0.67582,1520100007.0
2005-11-08 18:03:00,0.67575,0.67587,0.67575,0.6758,1735199996.0
2005-11-08 18:04:00,0.67578,0.67585,0.67575,0.67583,556699996.0
2005-11-08 18:05:00,0.6758,0.67592,0.6758,0.67583,1172600001.0
2005-11-08 18:06:00,0.67585,0.6759,0.67582,0.67587,1683200002.0
2005-11-08 18:07:00,0.6759,0.6759,0.6758,0.6758,1019600009.0
2005-11-08 18:08:00,0.6758,0.676,0.6758,0.6759,1019600009.0
2005-11-08 18:09:00,0.67592,0.67598,0.6759,0.67597,1019600009.0
2005-11-08 18:10:00,0.67597,0.67597,0.6758,0.6758,990099997.0
2005-11-08 18:11:00,0.67585,0.67595,0.67585,0.6759,1109299999.0
2005-11-08 18:12:00,0.67586,0.67593,0.67585,0.67585,1104499994.0
2005-11-08 18:13:00,0.67585,0.67585,0.67572,0.67575,950500005.0
2005-11-08 18:14:00,0.67573,0.67584,0.67573,0.6758,1476100005.0
2005-11-08 18:15:00,0.67581,0.67585,0.67573,0.67573,2130300000.0
2005-11-08 18:16:00,0.67579,0.67582,0.6757,0.67576,1125200003.0
2005-11-08 18:17:00,0.67577,0.67582,0.67574,0.67575,701799998.0
2005-11-08 18:18:00,0.67571,0.67572,0.67561,0.67565,770200003.0
2005-11-08 18:19:00,0.67565,0.67569,0.67556,0.67559,931100007.0
2005-11-08 18:20:00,0.6756,0.67562,0.67556,0.67559,475600000.0
2005-11-08 18:21:00,0.67555,0.67557,0.67546,0.67555,1223600000.0
2005-11-08 18:22:00,0.67559,0.67565,0.67558,0.6756,1245499996.0
2005-11-08 18:23:00,0.67556,0.6756,0.6755,0.67559,1245000001.0
2005-11-08 18:24:00,0.67554,0.67567,0.67554,0.67557,959400007.0
2005-11-08 18:25:00,0.67558,0.67569,0.67558,0.67566,860499993.0
2005-11-08 18:26:00,0.6757,0.6757,0.67562,0.67566,871600001.0
2005-11-08 18:27:00,0.67566,0.6757,0.67563,0.67568,775800007.0
2005-11-08 18:28:00,0.67569,0.67574,0.67566,0.67573,528500002.0
2005-11-08 18:29:00,0.67568,0.67572,0.67553,0.67563,984900011.0
2005-11-08 18:30:00,0.67565,0.67567,0.67556,0.67567,578100005.0
2005-11-08 18:31:00,0.67563,0.6757,0.67561,0.67567,727499998.0
2005-11-08 18:32:00,0.67562,0.67568,0.6755,0.6755,600599999.0
2005-11-08 18:33:00,0.67553,0.67561,0.67545,0.6756,972300007.0
2005-11-08 18:34:00,0.67564,0.67582,0.67564,0.67572,979999999.0
2005-11-08 18:35:00,0.67578,0.67578,0.67569,0.67569,522400005.0
2005-11-08 18:36:00,0.67568,0.67587,0.67568,0.67581,185100000.0
2005-11-08 18:37:00,0.67583,0.6759,0.67581,0.67585,402700001.0
2005-11-08 18:38:00,0.67588,0.67593,0.67582,0.6759,344599995.0
2005-11-08 18:39:00,0.67593,0.67596,0.67583,0.67583,423000004.0
2005-11-08 18:40:00,0.67585,0.67586,0.67576,0.67582,372400000.0
2005-11-08 18:41:00,0.67582,0.67588,0.67578,0.6758,665600000.0
2005-11-08 18:42:00,0.67578,0.67585,0.67577,0.67585,532900003.0
2005-11-08 18:43:00,0.67584,0.67592,0.67584,0.67588,361900004.0
2005-11-08 18:44:00,0.67588,0.67597,0.67586,0.67588,722399995.0
2005-11-08 18:45:00,0.67586,0.67588,0.67577,0.6758,390299995.0
2005-11-08 18:46:00,0.6759,0.6759,0.67582,0.67582,158100002.0
2005-11-08 18:47:00,0.67585,0.67585,0.67579,0.67583,275399999.0
2005-11-08 18:48:00,0.67577,0.67584,0.67573,0.6758,351200002.0
2005-11-08 18:49:00,0.67573,0.6758,0.67571,0.6758,78800002.0
2005-11-08 18:50:00,0.67574,0.67577,0.67574,0.67574,145199998.0
2005-11-08 18:51:00,0.67574,0.67577,0.67571,0.67571,288300001.0
2005-11-08 18:52:00,0.67573,0.67576,0.67571,0.67575,332500002.0
2005-11-08 18:53:00,0.67575,0.67578,0.67567,0.67567,683200007.0
2005-11-08 18:54:00,0.67576,0.67584,0.67576,0.67581,291600001.0
2005-11-08 18:55:00,0.67578,0.67588,0.67576,0.67578,486800001.0
2005-11-08 18:56:00,0.6758,0.67589,0.6758,0.67588,427200001.0
2005-11-08 18:57:00,0.67588,0.6759,0.67583,0.67583,400100005.0
2005-11-08 18:58:00,0.67582,0.67592,0.67582,0.6759,732799993.0
2005-11-08 18:59:00,0.6759,0.67597,0.67585,0.67585,703800005.0
2005-11-08 19:00:00,0.67585,0.67598,0.67585,0.67598,512899996.0
2005-11-08 19:01:00,0.67599,0.67599,0.67592,0.67592,94499998.0
2005-11-08 19:02:00,0.6759,0.67594,0.67587,0.67594,561199999.0
2005-11-08 19:03:00,0.67595,0.67606,0.67595,0.676,549199995.0
2005-11-08 19:04:00,0.67607,0.67611,0.67605,0.6761,502499996.0
2005-11-08 19:05:00,0.6761,0.67618,0.67603,0.67603,579699998.0
2005-11-08 19:06:00,0.67602,0.67607,0.67594,0.67594,781599995.0
2005-11-08 19:07:00,0.67599,0.67604,0.67599,0.67602,399500002.0
2005-11-08 19:08:00,0.67608,0.67609,0.67595,0.67595,895300001.0
2005-11-08 19:09:00,0.67597,0.67609,0.67597,0.67603,589100004.0
2005-11-08 19:10:00,0.67605,0.67609,0.67602,0.67605,401499999.0
2005-11-08 19:11:00,0.67602,0.67608,0.67596,0.67608,165499999.0
2005-11-08 19:12:00,0.67605,0.67605,0.67599,0.67599,345600005.0
2005-11-08 19:13:00,0.676,0.67604,0.67596,0.67603,447500000.0
2005-11-08 19:14:00,0.67607,0.67612,0.67603,0.67604,243500002.0
2005-11-08 19:15:00,0.67602,0.67612,0.67592,0.67599,786100010.0
2005-11-08 19:16:00,0.67598,0.67602,0.67596,0.67597,150800000.0
2005-11-08 19:17:00,0.67596,0.67599,0.67592,0.67595,434899990.0
2005-11-08 19:18:00,0.67593,0.676,0.6759,0.676,279299996.0
2005-11-08 19:19:00,0.67599,0.67601,0.67595,0.67599,418099995.0
2005-11-08 19:20:00,0.67599,0.67607,0.67599,0.67602,301899999.0
2005-11-08 19:21:00,0.67603,0.6761,0.67603,0.67605,311099999.0
2005-11-08 19:22:00,0.67605,0.67609,0.67605,0.67609,199900003.0
2005-11-08 19:23:00,0.67607,0.67613,0.67603,0.67613,392499999.0
2005-11-08 19:24:00,0.67615,0.67615,0.67607,0.67613,140199999.0
2005-11-08 19:25:00,0.67609,0.67609,0.67597,0.67606,172700001.0
2005-11-08 19:26:00,0.67607,0.67607,0.67599,0.67602,447400000.0
2005-11-08 19:27:00,0.676,0.67603,0.67592,0.67597,842099999.0
2005-11-08 19:28:00,0.67593,0.676,0.67593,0.676,281099999.0
2005-11-08 19:29:00,0.67593,0.67594,0.67585,0.67594,524499998.0
2005-11-08 19:30:00,0.67593,0.67597,0.67588,0.67592,591500006.0
2005-11-08 19:31:00,0.67592,0.67599,0.67588,0.67595,788700008.0
2005-11-08 19:32:00,0.67594,0.67606,0.67594,0.67606,310100000.0
2005-11-08 19:33:00,0.67603,0.67609,0.67599,0.67603,248299996.0
2005-11-08 19:34:00,0.67607,0.67614,0.67607,0.67609,376399998.0
2005-11-08 19:35:00,0.67609,0.67609,0.676,0.67605,430799998.0
2005-11-08 19:36:00,0.67604,0.67606,0.67595,0.676,444899995.0
2005-11-08 19:37:00,0.67599,0.67604,0.67595,0.676,330800000.0
2005-11-08 19:38:00,0.67601,0.67604,0.67601,0.67603,434599999.0
2005-11-08 19:39:00,0.676,0.67605,0.676,0.67605,783700001.0
2005-11-08 19:40:00,0.67602,0.67611,0.67602,0.67602,517899993.0
2005-11-08 19:41:00,0.67605,0.67608,0.67598,0.67598,468799999.0
2005-11-08 19:42:00,0.67598,0.67599,0.67594,0.67597,369599998.0
2005-11-08 19:43:00,0.67597,0.67598,0.67597,0.67598,171599999.0
2005-11-08 19:44:00,0.67594,0.67611,0.67594,0.67605,425999996.0
2005-11-08 19:45:00,0.6761,0.67611,0.67603,0.67603,349000001.0
2005-11-08 19:46:00,0.67606,0.6761,0.67605,0.67605,67000001.0
2005-11-08 19:47:00,0.67604,0.67604,0.67596,0.67599,148400002.0
2005-11-08 19:48:00,0.67597,0.67597,0.67595,0.67595,174299998.0
2005-11-08 19:49:00,0.67592,0.67599,0.67591,0.67599,204300000.0
2005-11-08 19:50:00,0.67602,0.67605,0.67599,0.676,321499993.0
2005-11-08 19:51:00,0.67598,0.67602,0.67591,0.676,412399999.0
2005-11-08 19:52:00,0.67599,0.67602,0.67593,0.67595,307700000.0
2005-11-08 19:53:00,0.67594,0.67595,0.6759,0.6759,139100002.0
2005-11-08 19:54:00,0.67585,0.67585,0.67571,0.67578,129999998.0
2005-11-08 19:55:00,0.67585,0.67585,0.67583,0.67585,93399998.0
2005-11-08 19:56:00,0.67584,0.67584,0.67581,0.67581,149100001.0
2005-11-08 19:57:00,0.6758,0.6758,0.67575,0.67578,584099998.0
2005-11-08 19:58:00,0.67579,0.67584,0.67578,0.67581,250800003.0
2005-11-08 19:59:00,0.67582,0.67587,0.67581,0.67582,704900007.0
2005-11-08 20:00:00,0.67593,0.67593,0.67587,0.67587,222200000.0
2005-11-08 20:01:00,0.67587,0.67587,0.67579,0.67587,326200000.0
2005-11-08 20:02:00,0.67586,0.67586,0.67577,0.67577,147499999.0
2005-11-08 20:03:00,0.67575,0.67579,0.67573,0.67575,248700002.0
2005-11-08 20:04:00,0.67576,0.67579,0.67576,0.67576,201600001.0
2005-11-08 20:05:00,0.67576,0.6758,0.67576,0.6758,111400000.0
2005-11-08 20:06:00,0.67578,0.6758,0.67578,0.67579,205300002.0
2005-11-08 20:07:00,0.67578,0.6758,0.67577,0.67577,185500005.0
2005-11-08 20:08:00,0.67579,0.6758,0.67573,0.67575,712799997.0
2005-11-08 20:09:00,0.67574,0.67578,0.67574,0.67576,189200002.0
2005-11-08 20:10:00,0.67573,0.67577,0.6757,0.67573,70199999.0
2005-11-08 20:11:00,0.67573,0.67585,0.67573,0.67579,365400003.0
2005-11-08 20:12:00,0.6758,0.67582,0.67572,0.6758,989999992.0
2005-11-08 20:13:00,0.67578,0.67581,0.67573,0.67575,336600001.0
2005-11-08 20:14:00,0.67576,0.67589,0.67576,0.67577,276000001.0
2005-11-08 20:15:00,0.67576,0.67581,0.67574,0.67577,902800005.0
2005-11-08 20:16:00,0.67578,0.67578,0.67575,0.67578,466400000.0
2005-11-08 20:17:00,0.67577,0.67578,0.67573,0.67577,114200003.0
2005-11-08 20:18:00,0.6758,0.6758,0.67577,0.67577,355499994.0
2005-11-08 20:19:00,0.67576,0.67576,0.6756,0.6756,335500002.0
2005-11-08 20:20:00,0.67566,0.67589,0.67566,0.6758,461700001.0
2005-11-08 20:21:00,0.67582,0.67587,0.67574,0.67574,94500002.0
2005-11-08 20:22:00,0.67574,0.67579,0.67572,0.67579,97900000.0
2005-11-08 20:23:00,0.6758,0.67582,0.67575,0.67575,320600001.0
2005-11-08 20:24:00,0.6757,0.67574,0.67568,0.67573,287100001.0
2005-11-08 20:25:00,0.67573,0.67579,0.67571,0.67574,571100002.0
2005-11-08 20:26:00,0.6757,0.6757,0.6756,0.67565,1002299994.0
2005-11-08 20:27:00,0.67563,0.67569,0.67563,0.67569,259999999.0
2005-11-08 20:28:00,0.67572,0.67572,0.67563,0.67565,604399997.0
2005-11-08 20:29:00,0.67569,0.67574,0.67565,0.67567,582899991.0
2005-11-08 20:30:00,0.67568,0.67572,0.67565,0.6757,1533900002.0
2005-11-08 20:31:00,0.67565,0.67565,0.67542,0.67542,1250000009.0
2005-11-08 20:32:00,0.67546,0.67565,0.67546,0.67558,1658399999.0
2005-11-08 20:33:00,0.6756,0.67563,0.67551,0.67563,330000002.0
2005-11-08 20:34:00,0.67564,0.67573,0.67564,0.6757,355200002.0
2005-11-08 20:35:00,0.67577,0.67588,0.67577,0.67588,421800003.0
2005-11-08 20:36:00,0.67591,0.67601,0.67586,0.67597,254799996.0
2005-11-08 20:37:00,0.67598,0.67608,0.67596,0.67597,765899998.0
2005-11-08 20:38:00,0.67594,0.676,0.67584,0.67593,704299994.0
2005-11-08 20:39:00,0.67592,0.67595,0.67582,0.67593,530300000.0
2005-11-08 20:40:00,0.67595,0.67601,0.67595,0.67595,668600003.0
2005-11-08 20:41:00,0.67591,0.67591,0.6758,0.6758,354899996.0
2005-11-08 20:42:00,0.67581,0.67587,0.67573,0.67585,174200005.0
2005-11-08 20:43:00,0.67587,0.67597,0.67586,0.67586,509499999.0
2005-11-08 20:44:00,0.6759,0.67592,0.67583,0.67591,717700002.0
2005-11-08 20:45:00,0.67596,0.67613,0.67596,0.6761,348600003.0
2005-11-08 20:46:00,0.67615,0.67615,0.67605,0.67611,196599998.0
2005-11-08 20:47:00,0.67611,0.67614,0.67597,0.67598,639600002.0
2005-11-08 20:48:00,0.67595,0.67605,0.67587,0.67587,817300002.0
2005-11-08 20:49:00,0.67587,0.67589,0.67585,0.67589,252099998.0
2005-11-08 20:50:00,0.6759,0.6759,0.67579,0.67583,1121099997.0
2005-11-08 20:51:00,0.67582,0.67589,0.67575,0.67579,560000002.0
2005-11-08 20:52:00,0.67582,0.6759,0.67578,0.67582,531999999.0
2005-11-08 20:53:00,0.67587,0.67597,0.67582,0.67582,918600001.0
2005-11-08 20:54:00,0.67585,0.6759,0.67576,0.67581,674599994.0
2005-11-08 20:55:00,0.67581,0.67585,0.67577,0.67579,558700001.0
2005-11-08 20:56:00,0.67578,0.6758,0.67567,0.67575,1096600001.0
2005-11-08 20:57:00,0.67574,0.6759,0.67574,0.67588,1205900006.0
2005-11-08 20:58:00,0.6759,0.67597,0.67586,0.6759,604099997.0
2005-11-08 20:59:00,0.6759,0.67591,0.6758,0.6758,1555299992.0
2005-11-08 21:00:00,0.67585,0.67593,0.67583,0.67584,1912700015.0
2005-11-08 21:01:00,0.67582,0.67582,0.67567,0.67578,1332099996.0
2005-11-08 21:02:00,0.67575,0.67575,0.67553,0.67565,503099998.0
2005-11-08 21:03:00,0.67567,0.6757,0.6756,0.67563,648499989.0
2005-11-08 21:04:00,0.67564,0.67571,0.67563,0.67568,489699995.0
2005-11-08 21:05:00,0.67566,0.67571,0.67562,0.67565,653800002.0
2005-11-08 21:06:00,0.67563,0.67571,0.67561,0.67568,632600006.0
2005-11-08 21:07:00,0.6757,0.67584,0.6757,0.6758,142600001.0
2005-11-08 21:08:00,0.6758,0.6758,0.67577,0.67577,87399997.0
2005-11-08 21:09:00,0.67582,0.67582,0.67567,0.67567,406500009.0
2005-11-08 21:10:00,0.67567,0.67569,0.67563,0.67565,135400001.0
2005-11-08 21:11:00,0.67565,0.67568,0.67563,0.67565,214000001.0
2005-11-08 21:12:00,0.67561,0.67571,0.67561,0.67571,114300001.0
2005-11-08 21:13:00,0.6757,0.6757,0.6754,0.67545,464899997.0
2005-11-08 21:14:00,0.67548,0.67562,0.67547,0.67558,605800000.0
2005-11-08 21:15:00,0.67559,0.67574,0.67559,0.67562,386199998.0
2005-11-08 21:16:00,0.67561,0.6757,0.67561,0.6757,482700000.0
2005-11-08 21:17:00,0.67571,0.67576,0.6757,0.67574,313199999.0
2005-11-08 21:18:00,0.67567,0.67568,0.6756,0.67562,118000002.0
2005-11-08 21:19:00,0.67558,0.67563,0.67555,0.67555,455300002.0
2005-11-08 21:20:00,0.6756,0.67565,0.67556,0.67557,894900000.0
2005-11-08 21:21:00,0.67561,0.67572,0.67561,0.6757,414500010.0
2005-11-08 21:22:00,0.67573,0.67573,0.67567,0.67569,896099999.0
2005-11-08 21:23:00,0.67559,0.67559,0.67553,0.67553,4400000.0
2005-11-08 21:24:00,0.67553,0.67553,0.67543,0.67545,336999995.0
2005-11-08 21:25:00,0.67547,0.6755,0.67542,0.67547,241399999.0
2005-11-08 21:26:00,0.67551,0.67554,0.67551,0.67552,122599999.0
2005-11-08 21:27:00,0.67555,0.67555,0.67549,0.67554,177300001.0
2005-11-08 21:28:00,0.67554,0.67559,0.67549,0.67553,284299990.0
2005-11-08 21:29:00,0.67552,0.67552,0.67547,0.67547,140500004.0
2005-11-08 21:30:00,0.67547,0.67551,0.67547,0.67549,145199999.0
2005-11-08 21:31:00,0.67544,0.67549,0.67539,0.67539,286899996.0
2005-11-08 21:32:00,0.67539,0.67547,0.67533,0.67547,528199994.0
2005-11-08 21:33:00,0.67549,0.67549,0.67542,0.67546,459700001.0
2005-11-08 21:34:00,0.67549,0.67555,0.67549,0.67552,559900000.0
2005-11-08 21:35:00,0.6755,0.67552,0.67545,0.67552,284400001.0
2005-11-08 21:36:00,0.67553,0.67558,0.67551,0.67553,112400001.0
2005-11-08 21:37:00,0.6756,0.6756,0.67558,0.6756,248699997.0
2005-11-08 21:38:00,0.67558,0.6756,0.67555,0.6756,184900002.0
2005-11-08 21:39:00,0.67554,0.6756,0.67554,0.67554,179199998.0
2005-11-08 21:40:00,0.67549,0.67555,0.67549,0.6755,343599998.0
2005-11-08 21:41:00,0.67553,0.67558,0.67553,0.67558,95099998.0
2005-11-08 21:42:00,0.67557,0.67561,0.67555,0.67556,196099999.0
2005-11-08 21:43:00,0.67552,0.67557,0.67548,0.67549,329999996.0
2005-11-08 21:44:00,0.67553,0.67554,0.67551,0.67551,497099991.0
2005-11-08 21:45:00,0.6755,0.67554,0.6755,0.67554,75200001.0
2005-11-08 21:46:00,0.67555,0.67555,0.67555,0.67555,306700004.0
2005-11-08 21:47:00,0.67555,0.67558,0.67555,0.67555,354899997.0
2005-11-08 21:48:00,0.6754,0.67541,0.67514,0.67524,81100002.0
2005-11-08 21:49:00,0.67552,0.67555,0.67552,0.67555,148399999.0
2005-11-08 21:50:00,0.67554,0.67558,0.67551,0.67555,171900000.0
2005-11-08 21:51:00,0.67554,0.67557,0.67547,0.67552,276199997.0
2005-11-08 21:52:00,0.67554,0.67568,0.67554,0.6756,133399998.0
2005-11-08 21:53:00,0.67566,0.67568,0.67563,0.67563,97800002.0
2005-11-08 21:54:00,0.67562,0.67566,0.67555,0.67566,439700002.0
2005-11-08 21:55:00,0.67574,0.67578,0.67574,0.67575,96300000.0
2005-11-08 21:56:00,0.67574,0.67574,0.67565,0.67565,132900002.0
2005-11-08 21:57:00,0.67568,0.67569,0.67561,0.67568,332000002.0
2005-11-08 21:58:00,0.67568,0.67575,0.67568,0.67575,120300001.0
2005-11-08 21:59:00,0.67573,0.67577,0.67562,0.67577,363800001.0
2005-11-08 22:00:00,0.67573,0.67573,0.67564,0.67571,179699996.0
2005-11-08 22:01:00,0.67573,0.67573,0.67561,0.67561,335999999.0
2005-11-08 22:02:00,0.67563,0.67563,0.67553,0.67555,539399993.0
2005-11-08 22:03:00,0.67553,0.67554,0.67538,0.6754,316799998.0
2005-11-08 22:04:00,0.67539,0.67551,0.67536,0.67543,270899993.0
2005-11-08 22:05:00,0.67547,0.67557,0.67547,0.6755,251700000.0
2005-11-08 22:06:00,0.6755,0.6755,0.67544,0.6755,120699999.0
2005-11-08 22:07:00,0.67552,0.67557,0.67552,0.67556,104400001.0
2005-11-08 22:08:00,0.6755,0.6755,0.67543,0.67545,348399998.0
2005-11-08 22:09:00,0.67547,0.67553,0.67547,0.6755,137300001.0
2005-11-08 22:10:00,0.67544,0.67556,0.67544,0.67553,123700001.0
2005-11-08 22:11:00,0.67553,0.67553,0.67547,0.67547,43300000.0
2005-11-08 22:12:00,0.67548,0.67549,0.67543,0.67548,464199994.0
2005-11-08 22:13:00,0.67548,0.6755,0.67541,0.67541,118400004.0
2005-11-08 22:14:00,0.6754,0.67553,0.6754,0.67547,102900002.0
2005-11-08 22:15:00,0.6755,0.67562,0.6755,0.67559,502700003.0
2005-11-08 22:16:00,0.67567,0.6757,0.67559,0.67559,598700009.0
2005-11-08 22:17:00,0.67562,0.67564,0.67556,0.67557,223799998.0
2005-11-08 22:18:00,0.67559,0.67566,0.67558,0.67561,236800005.0
2005-11-08 22:19:00,0.67561,0.67561,0.67552,0.67557,260599996.0
2005-11-08 22:20:00,0.67556,0.67564,0.67553,0.67558,194000002.0
2005-11-08 22:21:00,0.67527,0.67551,0.67527,0.67543,347000001.0
2005-11-08 22:22:00,0.67557,0.67558,0.67553,0.67555,440799998.0
2005-11-08 22:23:00,0.6755,0.67561,0.67549,0.67549,425900001.0
2005-11-08 22:24:00,0.67552,0.6756,0.67552,0.67557,146099999.0
2005-11-08 22:25:00,0.67555,0.6756,0.67551,0.67559,338699999.0
2005-11-08 22:26:00,0.67555,0.67556,0.67548,0.67556,411300008.0
2005-11-08 22:27:00,0.67556,0.67556,0.67554,0.67556,109400004.0
2005-11-08 22:28:00,0.67552,0.67556,0.67547,0.67547,98500001.0
2005-11-08 22:29:00,0.67553,0.67562,0.67553,0.6756,399099999.0
2005-11-08 22:30:00,0.67557,0.67557,0.67549,0.67549,68200001.0
2005-11-08 22:31:00,0.67547,0.67555,0.67543,0.67555,212699998.0
2005-11-08 22:32:00,0.67552,0.67552,0.67544,0.67545,299300003.0
2005-11-08 22:33:00,0.67545,0.67548,0.67545,0.67548,174100002.0
2005-11-08 22:34:00,0.67546,0.67546,0.67535,0.67543,402700002.0
2005-11-08 22:35:00,0.67544,0.67551,0.6754,0.67548,151300000.0
2005-11-08 22:36:00,0.67552,0.67558,0.67552,0.67558,121199995.0
2005-11-08 22:37:00,0.67563,0.67568,0.6756,0.6756,273299998.0
2005-11-08 22:38:00,0.67561,0.67568,0.67557,0.67568,159300002.0
2005-11-08 22:39:00,0.67567,0.67571,0.67559,0.6756,264700002.0
2005-11-08 22:40:00,0.67557,0.67575,0.67557,0.67572,401799996.0
2005-11-08 22:41:00,0.67576,0.67583,0.67576,0.67578,324499996.0
2005-11-08 22:42:00,0.67569,0.67587,0.67569,0.67585,270800001.0
2005-11-08 22:43:00,0.67589,0.6759,0.67583,0.67587,153600000.0
2005-11-08 22:44:00,0.67592,0.67593,0.67588,0.67588,81000002.0
2005-11-08 22:45:00,0.67586,0.67586,0.67578,0.6758,219699999.0
2005-11-08 22:46:00,0.6758,0.67583,0.6758,0.6758,59800000.0
2005-11-08 22:47:00,0.67584,0.67585,0.6757,0.6757,48800001.0
2005-11-08 22:48:00,0.6757,0.67576,0.67562,0.67566,250700000.0
2005-11-08 22:49:00,0.67576,0.67576,0.67565,0.67568,178100002.0
2005-11-08 22:50:00,0.67575,0.67577,0.67561,0.67562,189099999.0
2005-11-08 22:51:00,0.67556,0.67564,0.6755,0.67564,78299998.0
2005-11-08 22:52:00,0.67569,0.6757,0.67566,0.67566,82199998.0
2005-11-08 22:53:00,0.67565,0.67576,0.67565,0.67572,68499999.0
2005-11-08 22:54:00,0.6757,0.67576,0.67565,0.6757,62500000.0
2005-11-08 22:55:00,0.67569,0.67572,0.67569,0.67571,120599999.0
2005-11-08 22:56:00,0.67572,0.67575,0.6757,0.67573,47100001.0
2005-11-08 22:57:00,0.67564,0.67566,0.67555,0.67556,201399999.0
2005-11-08 22:58:00,0.67552,0.67559,0.67547,0.6755,357599994.0
2005-11-08 22:59:00,0.67555,0.67555,0.67541,0.67541,245900000.0
2005-11-08 23:00:00,0.67535,0.67572,0.67535,0.67558,240700002.0
2005-11-08 23:01:00,0.67557,0.67562,0.67553,0.67561,198599998.0
2005-11-08 23:02:00,0.67554,0.6756,0.67552,0.6756,151300003.0
2005-11-08 23:03:00,0.67565,0.6757,0.67564,0.6757,133799996.0
2005-11-08 23:04:00,0.6757,0.67575,0.67564,0.67566,80300000.0
2005-11-08 23:05:00,0.6757,0.67576,0.6757,0.67572,159800001.0
2005-11-08 23:06:00,0.67577,0.67589,0.67577,0.67585,153900000.0
2005-11-08 23:07:00,0.6759,0.67594,0.67582,0.67584,81800000.0
2005-11-08 23:08:00,0.67575,0.67575,0.6757,0.67575,153600000.0
2005-11-08 23:09:00,0.67575,0.67577,0.6757,0.67575,220399996.0
2005-11-08 23:10:00,0.67573,0.67575,0.67568,0.67571,88699999.0
2005-11-08 23:11:00,0.67571,0.67571,0.67559,0.67562,245399998.0
2005-11-08 23:12:00,0.67559,0.67563,0.67554,0.67563,103399997.0
2005-11-08 23:13:00,0.67557,0.67559,0.67556,0.67556,123100002.0
2005-11-08 23:14:00,0.67553,0.67558,0.6755,0.67552,187100000.0
2005-11-08 23:15:00,0.67553,0.67563,0.67553,0.67563,132600002.0
2005-11-08 23:16:00,0.67563,0.67563,0.6756,0.6756,59100001.0
2005-11-08 23:17:00,0.67563,0.67563,0.67554,0.67563,200400002.0
2005-11-08 23:18:00,0.6756,0.6756,0.67558,0.67558,72000000.0
2005-11-08 23:19:00,0.67568,0.67568,0.67558,0.67563,127800001.0
2005-11-08 23:20:00,0.67561,0.67561,0.67557,0.6756,145900000.0
2005-11-08 23:21:00,0.67564,0.67574,0.67562,0.6757,137500001.0
2005-11-08 23:22:00,0.67573,0.67573,0.67567,0.6757,68599999.0
2005-11-08 23:23:00,0.67565,0.67566,0.67558,0.6756,227499999.0
2005-11-08 23:24:00,0.67566,0.67566,0.67554,0.67554,82500001.0
2005-11-08 23:25:00,0.67552,0.67558,0.67552,0.67558,49399998.0
2005-11-08 23:26:00,0.67555,0.67555,0.67551,0.67555,189100003.0
2005-11-08 23:27:00,0.67554,0.67555,0.67554,0.67555,47800001.0
2005-11-08 23:28:00,0.67557,0.67564,0.67557,0.6756,199700001.0
2005-11-08 23:29:00,0.67559,0.67569,0.67558,0.6756,37800000.0
2005-11-08 23:30:00,0.67565,0.67572,0.67563,0.67568,118499999.0
2005-11-08 23:31:00,0.67572,0.67575,0.67561,0.67562,238600002.0
2005-11-08 23:32:00,0.67564,0.67564,0.67555,0.6756,120500001.0
2005-11-08 23:33:00,0.67561,0.67561,0.6755,0.67558,97500003.0
2005-11-08 23:34:00,0.67559,0.67559,0.67552,0.67552,91200002.0
2005-11-08 23:35:00,0.67555,0.67557,0.67547,0.6755,172600001.0
2005-11-08 23:36:00,0.67545,0.67545,0.67541,0.67541,83899999.0
2005-11-08 23:37:00,0.67551,0.67551,0.67548,0.67551,87800002.0
2005-11-08 23:38:00,0.67544,0.67553,0.67543,0.67551,87600001.0
2005-11-08 23:39:00,0.67555,0.67555,0.67549,0.6755,119800000.0
2005-11-08 23:40:00,0.67548,0.67548,0.67545,0.67545,39899998.0
2005-11-08 23:41:00,0.67547,0.6755,0.67547,0.67549,83800000.0
2005-11-08 23:42:00,0.67552,0.67552,0.67552,0.67552,4300000.0
2005-11-08 23:43:00,0.67558,0.67558,0.6755,0.6755,71700001.0
2005-11-08 23:44:00,0.67551,0.67554,0.67551,0.67554,29500001.0
2005-11-08 23:45:00,0.67552,0.67552,0.6754,0.6754,139900002.0
2005-11-08 23:46:00,0.67545,0.67545,0.67545,0.67545,16000000.0
2005-11-08 23:47:00,0.6754,0.67549,0.67533,0.67549,102000002.0
2005-11-08 23:48:00,0.67544,0.67545,0.67539,0.67542,165100000.0
2005-11-08 23:49:00,0.67538,0.6754,0.67538,0.6754,49600001.0
2005-11-08 23:50:00,0.67534,0.67538,0.67531,0.67531,22300000.0
2005-11-08 23:51:00,0.67538,0.67538,0.67537,0.67537,67900001.0
2005-11-08 23:52:00,0.67538,0.67545,0.67538,0.67545,80499996.0
2005-11-08 23:53:00,0.67541,0.67548,0.67535,0.67535,153000000.0
2005-11-08 23:54:00,0.67536,0.67536,0.67526,0.67528,77000001.0
2005-11-08 23:55:00,0.67536,0.67538,0.67532,0.67536,116299997.0
2005-11-08 23:56:00,0.67532,0.67533,0.67527,0.67527,111799997.0
2005-11-08 23:57:00,0.6753,0.67532,0.67527,0.67527,127200001.0
2005-11-08 23:58:00,0.67526,0.67526,0.67494,0.67494,29500000.0
2005-11-08 23:59:00,0.67517,0.6752,0.67517,0.6752,71900001.0
2005-11-09 00:00:00,0.67505,0.67508,0.67461,0.67474,181299999.0
2005-11-09 00:01:00,0.67468,0.67499,0.67467,0.67493,100700001.0
2005-11-09 00:02:00,0.67501,0.67501,0.67456,0.67465,165300000.0
2005-11-09 00:03:00,0.67483,0.67485,0.67467,0.67471,108499999.0
2005-11-09 00:04:00,0.67472,0.67491,0.6746,0.67481,185200002.0
2005-11-09 00:05:00,0.67487,0.6751,0.67482,0.67506,198700004.0
2005-11-09 00:06:00,0.67478,0.67499,0.67476,0.67498,202099994.0
2005-11-09 00:07:00,0.67514,0.67516,0.67478,0.67486,148299998.0
2005-11-09 00:08:00,0.67488,0.67518,0.67487,0.67497,161100002.0
2005-11-09 00:09:00,0.67512,0.6752,0.6749,0.6749,191599999.0
2005-11-09 00:10:00,0.67493,0.67512,0.67482,0.67493,163300000.0
2005-11-09 00:11:00,0.67502,0.6752,0.67489,0.67514,159299997.0
2005-11-09 00:12:00,0.67512,0.6753,0.67488,0.6753,142100000.0
2005-11-09 00:13:00,0.67512,0.67531,0.675,0.67531,102899999.0
2005-11-09 00:14:00,0.675,0.67513,0.67481,0.67497,175000000.0
2005-11-09 00:15:00,0.675,0.67502,0.6747,0.67475,248499996.0
2005-11-09 00:16:00,0.67441,0.67484,0.67439,0.67481,225800002.0
2005-11-09 00:17:00,0.6749,0.67518,0.6749,0.67504,189199996.0
2005-11-09 00:18:00,0.67482,0.67504,0.67482,0.67488,183399999.0
2005-11-09 00:19:00,0.67492,0.67495,0.67451,0.67455,177900005.0
2005-11-09 00:20:00,0.67482,0.67493,0.67468,0.67488,91400000.0
2005-11-09 00:21:00,0.67483,0.675,0.67473,0.67473,296900000.0
2005-11-09 00:22:00,0.67475,0.67497,0.67465,0.67483,109499998.0
2005-11-09 00:23:00,0.67521,0.67522,0.67515,0.67515,73800001.0
2005-11-09 00:24:00,0.67517,0.67523,0.67517,0.67517,138000002.0
2005-11-09 00:25:00,0.67519,0.67528,0.67513,0.67513,81300000.0
2005-11-09 00:26:00,0.67511,0.67514,0.67509,0.67514,133800001.0
2005-11-09 00:27:00,0.67524,0.67524,0.67514,0.67522,37300000.0
2005-11-09 00:28:00,0.67524,0.67524,0.67518,0.67518,156500003.0
2005-11-09 00:29:00,0.67522,0.67522,0.67497,0.67497,125699998.0
2005-11-09 00:30:00,0.67507,0.67512,0.67505,0.67505,110700003.0
2005-11-09 00:31:00,0.67507,0.67511,0.67507,0.67511,50900002.0
2005-11-09 00:32:00,0.67517,0.67519,0.67514,0.67518,164400001.0
2005-11-09 00:33:00,0.67512,0.67521,0.67512,0.6752,112599999.0
2005-11-09 00:34:00,0.67485,0.67495,0.6748,0.67484,96199999.0
2005-11-09 00:35:00,0.67513,0.67519,0.67513,0.67519,98999999.0
2005-11-09 00:36:00,0.6751,0.67516,0.67506,0.67516,120700000.0
2005-11-09 00:37:00,0.67518,0.67518,0.6751,0.6751,303399996.0
2005-11-09 00:38:00,0.67513,0.67518,0.67512,0.67512,268799999.0
2005-11-09 00:39:00,0.67514,0.67514,0.67483,0.67494,154100002.0
2005-11-09 00:40:00,0.67517,0.67519,0.67507,0.67507,39300000.0
2005-11-09 00:41:00,0.67507,0.67518,0.67507,0.67514,280500001.0
2005-11-09 00:42:00,0.67514,0.67515,0.67514,0.67515,51100002.0
2005-11-09 00:43:00,0.67519,0.67522,0.67512,0.67522,194500000.0
2005-11-09 00:44:00,0.67521,0.67521,0.67508,0.67513,124300001.0
2005-11-09 00:45:00,0.67513,0.67513,0.67513,0.67513,8000000.0
2005-11-09 00:46:00,0.67515,0.67515,0.6751,0.67513,173499998.0
2005-11-09 00:47:00,0.67513,0.67518,0.67513,0.67518,46200001.0
2005-11-09 00:48:00,0.67519,0.67519,0.67515,0.67516,140900001.0
2005-11-09 00:49:00,0.67518,0.67518,0.6751,0.6751,167099999.0
2005-11-09 00:50:00,0.67517,0.67521,0.67514,0.67514,148200002.0
2005-11-09 00:51:00,0.67517,0.67522,0.67509,0.67522,55900000.0
2005-11-09 00:52:00,0.67519,0.67522,0.67514,0.67515,153099999.0
2005-11-09 00:53:00,0.67515,0.67521,0.67515,0.67521,28600000.0
2005-11-09 00:54:00,0.67522,0.67522,0.67513,0.67513,114199999.0
2005-11-09 00:55:00,0.67516,0.67518,0.67513,0.67513,157200001.0
2005-11-09 00:56:00,0.67512,0.67521,0.67511,0.67519,184700003.0
2005-11-09 00:57:00,0.67522,0.67529,0.67522,0.67527,51900001.0
2005-11-09 00:58:00,0.67532,0.67535,0.6753,0.67532,79500000.0
2005-11-09 00:59:00,0.67527,0.67531,0.67523,0.67526,178300006.0
2005-11-09 01:00:00,0.6753,0.67537,0.67523,0.67523,152700002.0
2005-11-09 01:01:00,0.67517,0.67527,0.67517,0.67522,140900002.0
2005-11-09 01:02:00,0.67521,0.67525,0.67518,0.67522,150499996.0
2005-11-09 01:03:00,0.67527,0.67532,0.67525,0.67525,260100002.0
2005-11-09 01:04:00,0.67526,0.67532,0.67525,0.67528,254300004.0
2005-11-09 01:05:00,0.67528,0.67528,0.67524,0.67526,69000002.0
2005-11-09 01:06:00,0.67521,0.67521,0.67513,0.67515,150799997.0
2005-11-09 01:07:00,0.67511,0.67519,0.67511,0.67517,103000000.0
2005-11-09 01:08:00,0.67525,0.67532,0.67525,0.67531,175899998.0
2005-11-09 01:09:00,0.67531,0.67533,0.67526,0.67529,145599996.0
2005-11-09 01:10:00,0.67482,0.67514,0.67481,0.67503,301000006.0
2005-11-09 01:11:00,0.67503,0.67503,0.67483,0.67485,111500001.0
2005-11-09 01:12:00,0.67477,0.6751,0.67477,0.67503,131100000.0
2005-11-09 01:13:00,0.67526,0.67529,0.67522,0.67527,198800001.0
2005-11-09 01:14:00,0.67522,0.67527,0.67522,0.67527,193099995.0
2005-11-09 01:15:00,0.67517,0.67524,0.67514,0.67518,196299997.0
2005-11-09 01:16:00,0.67461,0.67508,0.67459,0.67488,208299995.0
2005-11-09 01:17:00,0.67517,0.67517,0.67506,0.67511,92899997.0
2005-11-09 01:18:00,0.6751,0.67515,0.6751,0.67515,50199999.0
2005-11-09 01:19:00,0.67517,0.6752,0.67514,0.67516,106700001.0
2005-11-09 01:20:00,0.67516,0.67519,0.67512,0.67516,167500000.0
2005-11-09 01:21:00,0.67513,0.67513,0.67497,0.67509,251699996.0
2005-11-09 01:22:00,0.67512,0.67512,0.67504,0.67506,248700003.0
2005-11-09 01:23:00,0.67509,0.67511,0.67503,0.67511,146899997.0
2005-11-09 01:24:00,0.67505,0.67509,0.675,0.67505,171800001.0
2005-11-09 01:25:00,0.67507,0.67507,0.67494,0.67504,103000001.0
2005-11-09 01:26:00,0.67507,0.67509,0.67503,0.67506,113299996.0
2005-11-09 01:27:00,0.67512,0.67515,0.67507,0.6751,130199997.0
2005-11-09 01:28:00,0.67517,0.67517,0.67508,0.67508,110899999.0
2005-11-09 01:29:00,0.67512,0.67513,0.6751,0.67513,88499998.0
2005-11-09 01:30:00,0.67509,0.67518,0.67504,0.67518,127500005.0
2005-11-09 01:31:00,0.67519,0.67524,0.6751,0.67519,152100001.0
2005-11-09 01:32:00,0.67522,0.67527,0.67517,0.67519,98599999.0
2005-11-09 01:33:00,0.67512,0.67515,0.67512,0.67512,58300000.0
2005-11-09 01:34:00,0.67515,0.67515,0.67512,0.67512,203299999.0
2005-11-09 01:35:00,0.67511,0.67512,0.67507,0.6751,99699999.0
2005-11-09 01:36:00,0.67515,0.67515,0.67509,0.67511,123000002.0
2005-11-09 01:37:00,0.67514,0.67514,0.67509,0.6751,75799999.0
2005-11-09 01:38:00,0.67507,0.67512,0.67501,0.67504,160100005.0
2005-11-09 01:39:00,0.67505,0.67515,0.67502,0.67515,116599998.0
2005-11-09 01:40:00,0.67513,0.67517,0.67505,0.67505,199400004.0
2005-11-09 01:41:00,0.67503,0.67507,0.67502,0.67507,198599999.0
2005-11-09 01:42:00,0.67505,0.67512,0.67505,0.6751,69400001.0
2005-11-09 01:43:00,0.67513,0.67513,0.6751,0.6751,15600000.0
2005-11-09 01:44:00,0.67512,0.6752,0.67512,0.67514,124600001.0
2005-11-09 01:45:00,0.67517,0.67521,0.67514,0.67518,140800000.0
2005-11-09 01:46:00,0.67513,0.67513,0.67506,0.67506,202199997.0
2005-11-09 01:47:00,0.67511,0.67516,0.67511,0.67516,61700002.0
2005-11-09 01:48:00,0.67513,0.67515,0.67512,0.67515,103100001.0
2005-11-09 01:49:00,0.67511,0.67512,0.67507,0.67509,99099998.0
2005-11-09 01:50:00,0.67512,0.67517,0.67512,0.67514,196600003.0
2005-11-09 01:51:00,0.67519,0.67521,0.67514,0.67521,99900001.0
2005-11-09 01:52:00,0.6752,0.6752,0.67518,0.6752,124600001.0
2005-11-09 01:53:00,0.67518,0.67522,0.67515,0.6752,189600000.0
2005-11-09 01:54:00,0.67517,0.67519,0.67507,0.67512,191200001.0
2005-11-09 01:55:00,0.67514,0.67522,0.67514,0.67522,30500000.0
2005-11-09 01:56:00,0.67522,0.67525,0.67519,0.6752,181500000.0
2005-11-09 01:57:00,0.67517,0.6752,0.67517,0.6752,85000001.0
2005-11-09 01:58:00,0.67516,0.67521,0.67516,0.6752,139100000.0
2005-11-09 01:59:00,0.67518,0.67519,0.67512,0.67519,61600001.0
2005-11-09 02:00:00,0.67515,0.67516,0.67506,0.67506,147099999.0
2005-11-09 02:01:00,0.67516,0.67517,0.6751,0.67515,282900002.0
2005-11-09 02:02:00,0.67516,0.67518,0.67515,0.67517,207099999.0
2005-11-09 02:03:00,0.6751,0.67518,0.6751,0.67513,125399998.0
2005-11-09 02:04:00,0.67522,0.67523,0.67515,0.67523,99800002.0
2005-11-09 02:05:00,0.6752,0.6752,0.67502,0.67518,147699998.0
2005-11-09 02:06:00,0.67514,0.67514,0.67504,0.67505,201400001.0
2005-11-09 02:07:00,0.67512,0.67516,0.67508,0.67509,117199999.0
2005-11-09 02:08:00,0.67509,0.67519,0.67509,0.67515,160999999.0
2005-11-09 02:09:00,0.67521,0.67521,0.67516,0.67517,22400000.0
2005-11-09 02:10:00,0.67518,0.67518,0.67513,0.67513,49599998.0
2005-11-09 02:11:00,0.67515,0.67515,0.67515,0.67515,23900000.0
2005-11-09 02:12:00,0.67512,0.67515,0.67512,0.67515,19200000.0
2005-11-09 02:13:00,0.6751,0.67521,0.6751,0.67517,44800000.0
2005-11-09 02:14:00,0.6751,0.67515,0.67507,0.67509,41600000.0
2005-11-09 02:15:00,0.67512,0.67518,0.6751,0.67515,136300000.0
2005-11-09 02:16:00,0.67515,0.67518,0.6751,0.67513,124399999.0
2005-11-09 02:17:00,0.67511,0.67514,0.6751,0.67512,120499999.0
2005-11-09 02:18:00,0.67512,0.67513,0.67512,0.67513,39899998.0
2005-11-09 02:19:00,0.67517,0.67517,0.67515,0.67516,28700000.0
2005-11-09 02:20:00,0.67512,0.6752,0.67512,0.67515,215900003.0
2005-11-09 02:21:00,0.6751,0.67512,0.6751,0.67512,1700000.0
2005-11-09 02:22:00,0.67512,0.67517,0.67512,0.67517,113200003.0
2005-11-09 02:23:00,0.67514,0.67514,0.67508,0.67508,152699999.0
2005-11-09 02:24:00,0.67507,0.67508,0.675,0.67507,137100003.0
2005-11-09 02:25:00,0.67508,0.67509,0.675,0.67502,95100000.0
2005-11-09 02:26:00,0.67503,0.67507,0.67502,0.67503,138600003.0
2005-11-09 02:27:00,0.675,0.67505,0.67499,0.675,159800005.0
2005-11-09 02:28:00,0.67503,0.67505,0.675,0.675,124700002.0
2005-11-09 02:29:00,0.67502,0.67505,0.675,0.67505,194099998.0
2005-11-09 02:30:00,0.67502,0.67506,0.67499,0.67499,79999999.0
2005-11-09 02:31:00,0.67493,0.67505,0.67493,0.675,141899996.0
2005-11-09 02:32:00,0.67495,0.675,0.67494,0.675,97199999.0
2005-11-09 02:33:00,0.675,0.675,0.67497,0.675,65600000.0
2005-11-09 02:34:00,0.67498,0.67504,0.67498,0.67504,87200000.0
2005-11-09 02:35:00,0.67505,0.67505,0.67505,0.67505,4800000.0
2005-11-09 02:36:00,0.67503,0.67505,0.675,0.67503,214800000.0
2005-11-09 02:37:00,0.67503,0.67505,0.67502,0.67505,84100001.0
2005-11-09 02:38:00,0.67505,0.67505,0.675,0.67503,69299999.0
2005-11-09 02:39:00,0.67503,0.67503,0.675,0.675,24200000.0
2005-11-09 02:40:00,0.67507,0.67513,0.67506,0.6751,143100001.0
2005-11-09 02:41:00,0.67505,0.67511,0.67505,0.6751,103300001.0
2005-11-09 02:42:00,0.67502,0.6751,0.67502,0.67503,82900000.0
2005-11-09 02:43:00,0.6751,0.6751,0.67503,0.67503,90100003.0
2005-11-09 02:44:00,0.67507,0.67513,0.67507,0.67511,212200002.0
2005-11-09 02:45:00,0.67505,0.67508,0.67505,0.67507,89499999.0
2005-11-09 02:46:00,0.6751,0.6751,0.67505,0.67507,127000000.0
2005-11-09 02:47:00,0.67507,0.67507,0.67507,0.67507,75000002.0
2005-11-09 02:48:00,0.67507,0.67508,0.67505,0.67505,20800000.0
2005-11-09 02:49:00,0.6751,0.6751,0.67508,0.67508,137199996.0
2005-11-09 02:50:00,0.67508,0.67515,0.67508,0.6751,172399995.0
2005-11-09 02:51:00,0.67508,0.67508,0.67505,0.67508,59900000.0
2005-11-09 02:52:00,0.67508,0.67509,0.67504,0.67507,80900000.0
2005-11-09 02:53:00,0.67508,0.67516,0.67508,0.67516,82400000.0
2005-11-09 02:54:00,0.67521,0.67529,0.67519,0.67528,230099999.0
2005-11-09 02:55:00,0.67521,0.67526,0.6752,0.67522,126700001.0
2005-11-09 02:56:00,0.67523,0.67526,0.67517,0.67519,159700000.0
2005-11-09 02:57:00,0.67522,0.67523,0.67522,0.67523,109499999.0
2005-11-09 02:58:00,0.67527,0.67532,0.67524,0.67529,127100002.0
2005-11-09 02:59:00,0.67525,0.67527,0.67522,0.67524,89499998.0
2005-11-09 03:00:00,0.67524,0.67524,0.67517,0.67521,219300000.0
2005-11-09 03:01:00,0.67515,0.67527,0.67515,0.67525,76000001.0
2005-11-09 03:02:00,0.67527,0.67527,0.67523,0.67523,9600000.0
2005-11-09 03:03:00,0.67518,0.67525,0.67518,0.67525,119500003.0
2005-11-09 03:04:00,0.67528,0.6753,0.67525,0.67525,238899999.0
2005-11-09 03:05:00,0.67526,0.67532,0.67522,0.67532,97600001.0
2005-11-09 03:06:00,0.67535,0.67535,0.67524,0.6753,72700001.0
2005-11-09 03:07:00,0.67527,0.67535,0.67524,0.67524,157799998.0
2005-11-09 03:08:00,0.67524,0.6753,0.67522,0.67528,199199997.0
2005-11-09 03:09:00,0.6753,0.67535,0.67524,0.67529,182800000.0
2005-11-09 03:10:00,0.67536,0.67538,0.67533,0.67534,154100003.0
2005-11-09 03:11:00,0.67532,0.67545,0.67532,0.67545,151499998.0
2005-11-09 03:12:00,0.67545,0.67547,0.67539,0.6754,95700000.0
2005-11-09 03:13:00,0.67542,0.67543,0.67532,0.67535,188000001.0
2005-11-09 03:14:00,0.6753,0.67535,0.67527,0.67535,204800002.0
2005-11-09 03:15:00,0.67535,0.67537,0.67533,0.67533,71899998.0
2005-11-09 03:16:00,0.67535,0.67538,0.67528,0.6753,183600003.0
2005-11-09 03:17:00,0.67531,0.67541,0.6753,0.67541,143699998.0
2005-11-09 03:18:00,0.67542,0.67542,0.67534,0.67537,112700003.0
2005-11-09 03:19:00,0.67533,0.67533,0.67532,0.67532,37600000.0
2005-11-09 03:20:00,0.67528,0.67528,0.67522,0.67522,47899998.0
2005-11-09 03:21:00,0.67518,0.67521,0.67513,0.67514,88300002.0
2005-11-09 03:22:00,0.67527,0.67531,0.67527,0.67527,73200000.0
2005-11-09 03:23:00,0.67528,0.67529,0.6752,0.67527,101200000.0
2005-11-09 03:24:00,0.6753,0.6753,0.6753,0.6753,8100000.0
2005-11-09 03:25:00,0.67527,0.67528,0.67523,0.67523,33600000.0
2005-11-09 03:26:00,0.67523,0.67523,0.6752,0.6752,4800000.0
2005-11-09 03:27:00,0.67524,0.67525,0.6752,0.67525,73800001.0
2005-11-09 03:28:00,0.67525,0.67525,0.67518,0.67518,30000001.0
2005-11-09 03:29:00,0.67519,0.67522,0.67517,0.67521,153700000.0
2005-11-09 03:30:00,0.67517,0.67523,0.67517,0.67522,107600002.0
2005-11-09 03:31:00,0.67526,0.67528,0.6752,0.67527,151099998.0
2005-11-09 03:32:00,0.67521,0.67526,0.67521,0.67526,32800000.0
2005-11-09 03:33:00,0.67514,0.67524,0.67514,0.67522,113800001.0
2005-11-09 03:34:00,0.67521,0.67523,0.67517,0.67523,234900004.0
2005-11-09 03:35:00,0.67505,0.67509,0.6748,0.67484,142900000.0
2005-11-09 03:36:00,0.67523,0.67523,0.67515,0.67519,131399998.0
2005-11-09 03:37:00,0.67518,0.6752,0.67514,0.67516,93699997.0
2005-11-09 03:38:00,0.67521,0.67525,0.6752,0.6752,153100000.0
2005-11-09 03:39:00,0.6752,0.67525,0.6752,0.67525,23099999.0
2005-11-09 03:40:00,0.67519,0.67519,0.67518,0.67518,59000002.0
2005-11-09 03:41:00,0.67517,0.67519,0.67517,0.67519,47800001.0
2005-11-09 03:42:00,0.67519,0.67519,0.6751,0.67512,176500000.0
2005-11-09 03:43:00,0.6751,0.6751,0.6751,0.6751,24000000.0
2005-11-09 03:44:00,0.67507,0.67507,0.67507,0.67507,29300001.0
2005-11-09 03:45:00,0.6751,0.67515,0.6751,0.67515,74100000.0
2005-11-09 03:46:00,0.6751,0.6751,0.67509,0.67509,89699996.0
2005-11-09 03:47:00,0.67508,0.67512,0.67507,0.67507,121499997.0
2005-11-09 03:48:00,0.67509,0.67516,0.67509,0.67516,11100000.0
2005-11-09 03:49:00,0.67514,0.67514,0.67507,0.67512,142600002.0
2005-11-09 03:50:00,0.6751,0.67513,0.6751,0.67513,63999999.0
2005-11-09 03:51:00,0.67515,0.67518,0.67515,0.67518,76000000.0
2005-11-09 03:52:00,0.67523,0.67523,0.6752,0.6752,37200002.0
2005-11-09 03:53:00,0.67521,0.67521,0.67512,0.67516,124099998.0
2005-11-09 03:54:00,0.67524,0.67526,0.6752,0.67521,110800002.0
2005-11-09 03:55:00,0.67519,0.67523,0.67519,0.67521,82100000.0
2005-11-09 03:56:00,0.67518,0.67527,0.67518,0.67518,161699997.0
2005-11-09 03:57:00,0.67527,0.67533,0.67524,0.67531,196199998.0
2005-11-09 03:58:00,0.67522,0.6753,0.67522,0.67523,167400000.0
2005-11-09 03:59:00,0.67527,0.67527,0.67519,0.67519,149799999.0
2005-11-09 04:00:00,0.67525,0.67525,0.67523,0.67523,41300000.0
2005-11-09 04:01:00,0.6752,0.67532,0.6752,0.67532,113600002.0
2005-11-09 04:02:00,0.67533,0.67535,0.6753,0.67532,102599999.0
2005-11-09 04:03:00,0.67537,0.67537,0.67532,0.67533,47100000.0
2005-11-09 04:04:00,0.6753,0.6753,0.67518,0.67518,70300001.0
2005-11-09 04:05:00,0.67517,0.6752,0.67515,0.6752,93999999.0
2005-11-09 04:06:00,0.67524,0.67524,0.67517,0.67524,113000000.0
2005-11-09 04:07:00,0.67519,0.67519,0.67516,0.67516,10500000.0
2005-11-09 04:08:00,0.67507,0.67516,0.67507,0.67513,172199997.0
2005-11-09 04:09:00,0.67515,0.67515,0.67515,0.67515,8800000.0
2005-11-09 04:10:00,0.67515,0.67515,0.67512,0.67512,94200000.0
2005-11-09 04:11:00,0.67515,0.67518,0.6751,0.6751,175899992.0
2005-11-09 04:12:00,0.67513,0.67513,0.67513,0.67513,13700000.0
2005-11-09 04:13:00,0.67516,0.67516,0.67505,0.67509,51800001.0
2005-11-09 04:14:00,0.67501,0.67508,0.67493,0.67508,124300000.0
2005-11-09 04:15:00,0.67502,0.67505,0.67501,0.67502,52800000.0
2005-11-09 04:16:00,0.67498,0.675,0.67498,0.675,43899998.0
2005-11-09 04:17:00,0.675,0.675,0.675,0.675,12800000.0
2005-11-09 04:18:00,0.67504,0.67509,0.67498,0.67509,154299998.0
2005-11-09 04:19:00,0.67506,0.67506,0.67498,0.67498,142699998.0
2005-11-09 04:20:00,0.67499,0.67504,0.67499,0.67499,55800000.0
2005-11-09 04:21:00,0.675,0.67503,0.675,0.67503,6400000.0
2005-11-09 04:22:00,0.67502,0.67502,0.67495,0.67495,158299999.0
2005-11-09 04:23:00,0.67502,0.67506,0.67502,0.67506,24700001.0
2005-11-09 04:24:00,0.67499,0.67505,0.67498,0.67505,162900004.0
2005-11-09 04:25:00,0.67504,0.67504,0.67496,0.67501,101700000.0
2005-11-09 04:26:00,0.675,0.67509,0.675,0.675,135700001.0
2005-11-09 04:27:00,0.67507,0.67509,0.67502,0.67509,59800001.0
2005-11-09 04:28:00,0.67506,0.67507,0.67497,0.67497,138699998.0
2005-11-09 04:29:00,0.675,0.67501,0.675,0.67501,17600000.0
2005-11-09 04:30:00,0.67504,0.67509,0.67504,0.67507,79000001.0
2005-11-09 04:31:00,0.67507,0.67509,0.67503,0.67508,107700001.0
2005-11-09 04:32:00,0.67477,0.67491,0.67466,0.67477,153199998.0
2005-11-09 04:33:00,0.6749,0.67493,0.67466,0.67489,199199999.0
2005-11-09 04:34:00,0.67507,0.67511,0.67504,0.67511,49500000.0
2005-11-09 04:35:00,0.67503,0.67505,0.6747,0.67473,126299997.0
2005-11-09 04:36:00,0.67515,0.67517,0.6751,0.67517,86499998.0
2005-11-09 04:37:00,0.6751,0.67515,0.6751,0.67512,64500001.0
2005-11-09 04:38:00,0.67485,0.67508,0.67472,0.67482,194800001.0
2005-11-09 04:39:00,0.67513,0.67515,0.67507,0.6751,214600003.0
2005-11-09 04:40:00,0.67479,0.67498,0.67466,0.67488,208499999.0
2005-11-09 04:41:00,0.67515,0.67515,0.67512,0.67513,58400000.0
2005-11-09 04:42:00,0.67516,0.67516,0.67507,0.6751,67799998.0
2005-11-09 04:43:00,0.67507,0.67508,0.67502,0.67502,128700001.0
2005-11-09 04:44:00,0.675,0.6751,0.675,0.6751,170500002.0
2005-11-09 04:45:00,0.67504,0.67512,0.67501,0.67512,144399998.0
2005-11-09 04:46:00,0.67511,0.67511,0.67507,0.67507,40900001.0
2005-11-09 04:47:00,0.67505,0.67505,0.67502,0.67505,45599999.0
2005-11-09 04:48:00,0.67505,0.67505,0.67502,0.67502,50000001.0
2005-11-09 04:49:00,0.67502,0.67505,0.675,0.67505,176599998.0
2005-11-09 04:50:00,0.67503,0.67505,0.67498,0.67502,95499999.0
2005-11-09 04:51:00,0.67504,0.67505,0.67504,0.67505,96500000.0
2005-11-09 04:52:00,0.67504,0.67508,0.675,0.675,86000001.0
2005-11-09 04:53:00,0.6751,0.67517,0.67508,0.67515,76500000.0
2005-11-09 04:54:00,0.67478,0.67503,0.67475,0.67503,116399999.0
2005-11-09 04:55:00,0.67512,0.67517,0.6751,0.67512,100599998.0
2005-11-09 04:56:00,0.67512,0.67518,0.67512,0.67518,140500002.0
2005-11-09 04:57:00,0.67512,0.67518,0.67512,0.67518,6900000.0
2005-11-09 04:58:00,0.67511,0.67518,0.6751,0.67518,44200000.0
2005-11-09 04:59:00,0.67523,0.67534,0.67507,0.67507,131800002.0
2005-11-09 05:00:00,0.67499,0.67506,0.67494,0.67505,226500001.0
2005-11-09 05:01:00,0.67509,0.6753,0.67509,0.67509,134500000.0
2005-11-09 05:02:00,0.67513,0.67524,0.67512,0.67512,86299998.0
2005-11-09 05:03:00,0.67513,0.67533,0.67513,0.67518,132399999.0
2005-11-09 05:04:00,0.67516,0.67531,0.6751,0.67515,199299999.0
2005-11-09 05:05:00,0.67514,0.6753,0.67514,0.67517,151699996.0
2005-11-09 05:06:00,0.67513,0.67535,0.67508,0.67533,160700002.0
2005-11-09 05:07:00,0.67531,0.67531,0.67517,0.67517,212599996.0
2005-11-09 05:08:00,0.67515,0.67536,0.67515,0.67535,106400002.0
2005-11-09 05:09:00,0.67538,0.67538,0.67522,0.67522,111599999.0
2005-11-09 05:10:00,0.67502,0.67511,0.6747,0.67481,103600001.0
2005-11-09 05:11:00,0.67513,0.67515,0.6751,0.6751,110000000.0
2005-11-09 05:12:00,0.67485,0.67501,0.67473,0.67493,150600000.0
2005-11-09 05:13:00,0.67483,0.67497,0.67467,0.67495,223099994.0
2005-11-09 05:14:00,0.67453,0.6748,0.67451,0.67468,109099999.0
2005-11-09 05:15:00,0.67507,0.67507,0.67504,0.67504,19100001.0
2005-11-09 05:16:00,0.67497,0.675,0.6749,0.67499,93500001.0
2005-11-09 05:17:00,0.67497,0.67502,0.67497,0.67501,166100003.0
2005-11-09 05:18:00,0.67505,0.6753,0.67505,0.6751,134499998.0
2005-11-09 05:19:00,0.67506,0.67506,0.675,0.67505,76200002.0
2005-11-09 05:20:00,0.67466,0.6748,0.67459,0.67476,163399997.0
2005-11-09 05:21:00,0.67503,0.67503,0.67503,0.67503,20700001.0
2005-11-09 05:22:00,0.67501,0.67504,0.675,0.67504,87100001.0
2005-11-09 05:23:00,0.67499,0.67502,0.67499,0.67501,70399999.0
2005-11-09 05:24:00,0.67503,0.67503,0.67495,0.67495,129100000.0
2005-11-09 05:25:00,0.675,0.675,0.67496,0.675,171999999.0
2005-11-09 05:26:00,0.675,0.67509,0.675,0.675,130200001.0
2005-11-09 05:27:00,0.675,0.6751,0.675,0.67505,69400000.0
2005-11-09 05:28:00,0.67502,0.67508,0.67502,0.67502,71999999.0
2005-11-09 05:29:00,0.67505,0.67505,0.67502,0.67503,86200002.0
2005-11-09 05:30:00,0.67448,0.67487,0.67446,0.67466,121099998.0
2005-11-09 05:31:00,0.675,0.67502,0.675,0.67502,27099999.0
2005-11-09 05:32:00,0.675,0.67505,0.675,0.67502,218100000.0
2005-11-09 05:33:00,0.675,0.67508,0.675,0.67502,187099998.0
2005-11-09 05:34:00,0.67501,0.67504,0.67498,0.67502,148899999.0
2005-11-09 05:35:00,0.67505,0.6751,0.67505,0.6751,81300000.0
2005-11-09 05:36:00,0.67508,0.67508,0.67502,0.67503,142000001.0
2005-11-09 05:37:00,0.67506,0.67506,0.675,0.675,44999999.0
2005-11-09 05:38:00,0.67455,0.67471,0.67442,0.67468,135699999.0
2005-11-09 05:39:00,0.67502,0.67502,0.675,0.675,42200001.0
2005-11-09 05:40:00,0.67507,0.67513,0.67507,0.67507,87300001.0
2005-11-09 05:41:00,0.67512,0.67514,0.67511,0.67514,128200003.0
2005-11-09 05:42:00,0.67513,0.67515,0.67512,0.67515,91800003.0
2005-11-09 05:43:00,0.67513,0.67513,0.67513,0.67513,38500000.0
2005-11-09 05:44:00,0.67516,0.67516,0.67507,0.67509,168299999.0
2005-11-09 05:45:00,0.67508,0.6751,0.67502,0.67502,109299997.0
2005-11-09 05:46:00,0.67478,0.67504,0.6747,0.6748,204999997.0
2005-11-09 05:47:00,0.67505,0.67512,0.67505,0.6751,209900000.0
2005-11-09 05:48:00,0.67443,0.67489,0.67437,0.67467,173899999.0
2005-11-09 05:49:00,0.67475,0.67484,0.67466,0.67466,152300000.0
2005-11-09 05:50:00,0.67508,0.6751,0.67506,0.67506,47100001.0
2005-11-09 05:51:00,0.67507,0.67507,0.67496,0.675,180700003.0
2005-11-09 05:52:00,0.67502,0.67504,0.67496,0.67502,221299998.0
2005-11-09 05:53:00,0.67502,0.67505,0.67498,0.67498,202400000.0
2005-11-09 05:54:00,0.67495,0.67501,0.67493,0.675,203699997.0
2005-11-09 05:55:00,0.675,0.675,0.67497,0.67497,98100000.0
2005-11-09 05:56:00,0.67496,0.67499,0.67495,0.67499,58500002.0
2005-11-09 05:57:00,0.67492,0.67501,0.67492,0.675,110300001.0
2005-11-09 05:58:00,0.67498,0.67498,0.67492,0.67492,69799999.0
2005-11-09 05:59:00,0.67495,0.67495,0.67493,0.67495,3700000.0
2005-11-09 06:00:00,0.67498,0.675,0.67497,0.675,164900005.0
2005-11-09 06:01:00,0.67497,0.67497,0.67497,0.67497,7200000.0
2005-11-09 06:02:00,0.67497,0.67497,0.67497,0.67497,31100000.0
2005-11-09 06:03:00,0.675,0.67502,0.67497,0.67497,140799996.0
2005-11-09 06:04:00,0.67494,0.675,0.67493,0.675,92800004.0
2005-11-09 06:05:00,0.67468,0.67473,0.67457,0.67469,184800004.0
2005-11-09 06:06:00,0.67473,0.67475,0.67455,0.67467,76100002.0
2005-11-09 06:07:00,0.67468,0.67477,0.67457,0.67475,128000002.0
2005-11-09 06:08:00,0.675,0.675,0.675,0.675,21500000.0
2005-11-09 06:09:00,0.675,0.675,0.675,0.675,15200000.0
2005-11-09 06:10:00,0.67492,0.67495,0.67489,0.67495,97299998.0
2005-11-09 06:11:00,0.67493,0.67493,0.67489,0.67489,28000000.0
2005-11-09 06:12:00,0.67486,0.67492,0.67486,0.6749,79600001.0
2005-11-09 06:13:00,0.67489,0.67496,0.67489,0.67495,263000005.0
2005-11-09 06:14:00,0.6749,0.67497,0.6749,0.67495,68700001.0
2005-11-09 06:15:00,0.67492,0.67495,0.6749,0.6749,144600003.0
2005-11-09 06:16:00,0.67496,0.675,0.67493,0.675,137100001.0
2005-11-09 06:17:00,0.6752,0.6752,0.67491,0.67493,197799997.0
2005-11-09 06:18:00,0.6749,0.67495,0.6749,0.67495,114699998.0
2005-11-09 06:19:00,0.6751,0.67521,0.6751,0.67521,58900000.0
2005-11-09 06:20:00,0.67519,0.67523,0.67512,0.67523,95799997.0
2005-11-09 06:21:00,0.67524,0.67524,0.67521,0.67521,25600000.0
2005-11-09 06:22:00,0.67517,0.67518,0.67517,0.67518,34900000.0
2005-11-09 06:23:00,0.67518,0.67519,0.67512,0.67516,138899998.0
2005-11-09 06:24:00,0.67516,0.6752,0.67512,0.67512,184599998.0
2005-11-09 06:25:00,0.67508,0.67512,0.67506,0.67506,33500000.0
2005-11-09 06:26:00,0.67505,0.6751,0.67505,0.67507,36700000.0
2005-11-09 06:27:00,0.67507,0.6751,0.67505,0.67505,178399997.0
2005-11-09 06:28:00,0.67505,0.67505,0.67505,0.67505,10300000.0
2005-11-09 06:29:00,0.6751,0.6751,0.67508,0.6751,115500002.0
2005-11-09 06:30:00,0.6751,0.6751,0.67504,0.67508,121699999.0
2005-11-09 06:31:00,0.67504,0.67509,0.67502,0.67505,134300000.0
2005-11-09 06:32:00,0.67508,0.67512,0.67504,0.67505,139700001.0
2005-11-09 06:33:00,0.67503,0.67503,0.67503,0.67503,12800000.0
2005-11-09 06:34:00,0.67503,0.67505,0.67503,0.67505,15300000.0
2005-11-09 06:35:00,0.67512,0.67518,0.67512,0.67518,77500000.0
2005-11-09 06:36:00,0.67518,0.67518,0.67502,0.67502,71099998.0
2005-11-09 06:37:00,0.67497,0.67503,0.67491,0.67503,193500004.0
2005-11-09 06:38:00,0.67497,0.67499,0.67492,0.67498,115100002.0
2005-11-09 06:39:00,0.67498,0.67498,0.67488,0.67492,154800001.0
2005-11-09 06:40:00,0.67495,0.67497,0.67492,0.67497,51100001.0
2005-11-09 06:41:00,0.67491,0.67495,0.6749,0.67495,72799999.0
2005-11-09 06:42:00,0.67492,0.67492,0.67483,0.67488,142600003.0
2005-11-09 06:43:00,0.67486,0.67491,0.67486,0.67491,90100004.0
2005-11-09 06:44:00,0.67492,0.67496,0.67484,0.67485,106099999.0
2005-11-09 06:45:00,0.6749,0.6749,0.67478,0.67478,225599998.0
2005-11-09 06:46:00,0.6748,0.67494,0.6748,0.67485,273299999.0
2005-11-09 06:47:00,0.67487,0.67496,0.67487,0.67495,86700000.0
2005-11-09 06:48:00,0.67492,0.67499,0.67492,0.67495,224899997.0
2005-11-09 06:49:00,0.67496,0.67496,0.67489,0.67495,192600001.0
2005-11-09 06:50:00,0.67492,0.67493,0.67484,0.67484,237399997.0
2005-11-09 06:51:00,0.67489,0.67495,0.67486,0.67494,176800001.0
2005-11-09 06:52:00,0.67487,0.675,0.67487,0.675,145200001.0
2005-11-09 06:53:00,0.67501,0.67501,0.6749,0.6749,67800000.0
2005-11-09 06:54:00,0.67494,0.67495,0.67494,0.67495,23100000.0
2005-11-09 06:55:00,0.675,0.67519,0.67496,0.67501,162199999.0
2005-11-09 06:56:00,0.67492,0.67497,0.67492,0.67492,191200003.0
2005-11-09 06:57:00,0.67492,0.67503,0.67492,0.67494,134699998.0
2005-11-09 06:58:00,0.67503,0.67503,0.67496,0.67501,76000000.0
2005-11-09 06:59:00,0.675,0.67503,0.675,0.67502,86199998.0
2005-11-09 07:00:00,0.67495,0.675,0.67495,0.675,86499996.0
2005-11-09 07:01:00,0.67499,0.67503,0.67499,0.67501,88999999.0
2005-11-09 07:02:00,0.67506,0.67527,0.67506,0.67513,154899999.0
2005-11-09 07:03:00,0.67515,0.67527,0.67515,0.67522,129200000.0
2005-11-09 07:04:00,0.67512,0.67518,0.67512,0.67518,16000000.0
2005-11-09 07:05:00,0.67512,0.67512,0.67512,0.67512,9500000.0
2005-11-09 07:06:00,0.67515,0.67515,0.67512,0.67513,93299999.0
2005-11-09 07:07:00,0.67512,0.67512,0.67507,0.67507,61400000.0
2005-11-09 07:08:00,0.67506,0.6753,0.67503,0.67508,128000001.0
2005-11-09 07:09:00,0.67499,0.67524,0.67496,0.67501,199699999.0
2005-11-09 07:10:00,0.67492,0.67493,0.67489,0.67492,195199998.0
2005-11-09 07:11:00,0.67493,0.67495,0.67492,0.67495,58699999.0
2005-11-09 07:12:00,0.6749,0.6749,0.6749,0.6749,43099998.0
2005-11-09 07:13:00,0.67494,0.675,0.67494,0.67495,156300001.0
2005-11-09 07:14:00,0.675,0.67502,0.67493,0.67497,135499998.0
2005-11-09 07:15:00,0.675,0.67505,0.675,0.67505,103599999.0
2005-11-09 07:16:00,0.67505,0.67508,0.67501,0.67502,251100002.0
2005-11-09 07:17:00,0.67497,0.67504,0.67497,0.67504,140599996.0
2005-11-09 07:18:00,0.67504,0.67504,0.67498,0.67498,48599999.0
2005-11-09 07:19:00,0.67497,0.67505,0.67497,0.67498,142900002.0
2005-11-09 07:20:00,0.67498,0.67503,0.67496,0.67496,238600000.0
2005-11-09 07:21:00,0.6751,0.67531,0.67507,0.67531,167599999.0
2005-11-09 07:22:00,0.67523,0.67523,0.67501,0.67502,144400000.0
2005-11-09 07:23:00,0.67497,0.675,0.67495,0.67495,72700002.0
2005-11-09 07:24:00,0.67497,0.675,0.67497,0.675,45400002.0
2005-11-09 07:25:00,0.67496,0.67497,0.67496,0.67497,77200001.0
2005-11-09 07:26:00,0.67495,0.67495,0.67493,0.67493,74299999.0
2005-11-09 07:27:00,0.67492,0.675,0.67492,0.67497,223299997.0
2005-11-09 07:28:00,0.675,0.67506,0.67497,0.67504,79599999.0
2005-11-09 07:29:00,0.67504,0.67504,0.67498,0.675,74800001.0
2005-11-09 07:30:00,0.67498,0.675,0.67495,0.67498,179799999.0
2005-11-09 07:31:00,0.67502,0.67502,0.67498,0.67498,134500000.0
2005-11-09 07:32:00,0.67502,0.67504,0.67497,0.67499,136100001.0
2005-11-09 07:33:00,0.67501,0.67504,0.67501,0.67503,39900000.0
2005-11-09 07:34:00,0.675,0.67505,0.675,0.67505,161899998.0
2005-11-09 07:35:00,0.67505,0.67505,0.67497,0.67498,114499997.0
2005-11-09 07:36:00,0.675,0.675,0.67498,0.67498,88099998.0
2005-11-09 07:37:00,0.675,0.67504,0.67497,0.67504,221399998.0
2005-11-09 07:38:00,0.67505,0.67505,0.67502,0.67505,100700002.0
2005-11-09 07:39:00,0.67503,0.6751,0.67503,0.67507,119599999.0
2005-11-09 07:40:00,0.67506,0.67506,0.67502,0.67505,43600000.0
2005-11-09 07:41:00,0.675,0.67504,0.67499,0.67504,179799997.0
2005-11-09 07:42:00,0.675,0.67504,0.675,0.67503,162699999.0
2005-11-09 07:43:00,0.67499,0.67505,0.67499,0.675,146499998.0
2005-11-09 07:44:00,0.67503,0.67508,0.67498,0.67502,281499998.0
2005-11-09 07:45:00,0.67501,0.67507,0.67497,0.67497,75700001.0
2005-11-09 07:46:00,0.67495,0.675,0.67495,0.67495,112400002.0
2005-11-09 07:47:00,0.675,0.675,0.675,0.675,123200005.0
2005-11-09 07:48:00,0.67499,0.67505,0.67499,0.67504,79100002.0
2005-11-09 07:49:00,0.67502,0.67503,0.67502,0.67503,51199998.0
2005-11-09 07:50:00,0.67468,0.6749,0.67458,0.67473,257900002.0
2005-11-09 07:51:00,0.67485,0.67493,0.67477,0.67487,99800000.0
2005-11-09 07:52:00,0.67501,0.67503,0.67499,0.67502,136400000.0
2005-11-09 07:53:00,0.67503,0.67503,0.675,0.675,21400000.0
2005-11-09 07:54:00,0.67498,0.675,0.67497,0.67497,36600001.0
2005-11-09 07:55:00,0.67498,0.67502,0.67494,0.67502,88000002.0
2005-11-09 07:56:00,0.67495,0.67502,0.67495,0.67497,139800001.0
2005-11-09 07:57:00,0.67492,0.67495,0.67492,0.67495,70500002.0
2005-11-09 07:58:00,0.67497,0.67502,0.67493,0.67493,153999998.0
2005-11-09 07:59:00,0.67494,0.67494,0.67486,0.67494,291500001.0
2005-11-09 08:00:00,0.67492,0.67501,0.67492,0.67501,259899998.0
2005-11-09 08:01:00,0.67506,0.67512,0.67502,0.67503,163300004.0
2005-11-09 08:02:00,0.67507,0.67507,0.67498,0.67498,83200002.0
2005-11-09 08:03:00,0.67503,0.67507,0.67494,0.67507,127699999.0
2005-11-09 08:04:00,0.67501,0.67502,0.67495,0.67502,119700001.0
2005-11-09 08:05:00,0.67499,0.67499,0.67499,0.67499,30500001.0
2005-11-09 08:06:00,0.67497,0.67501,0.67497,0.67501,68600003.0
2005-11-09 08:07:00,0.67499,0.67499,0.67495,0.67497,166200002.0
2005-11-09 08:08:00,0.67495,0.67497,0.67491,0.67495,227300001.0
2005-11-09 08:09:00,0.67497,0.67498,0.67497,0.67498,54199999.0
2005-11-09 08:10:00,0.67503,0.67503,0.67498,0.67503,152300001.0
2005-11-09 08:11:00,0.67502,0.67503,0.67498,0.67498,128200002.0
2005-11-09 08:12:00,0.675,0.67502,0.67496,0.67501,131800001.0
2005-11-09 08:13:00,0.67496,0.67496,0.67489,0.67489,61799998.0
2005-11-09 08:14:00,0.67492,0.67497,0.67492,0.67497,96500002.0
2005-11-09 08:15:00,0.67495,0.67497,0.67493,0.67493,133999999.0
2005-11-09 08:16:00,0.67494,0.67496,0.67492,0.67496,103800003.0
2005-11-09 08:17:00,0.67493,0.67505,0.67492,0.67505,59999998.0
2005-11-09 08:18:00,0.67501,0.67501,0.67499,0.67499,81000000.0
2005-11-09 08:19:00,0.67489,0.67495,0.67489,0.67495,177500002.0
2005-11-09 08:20:00,0.67493,0.67493,0.67493,0.67493,60700001.0
2005-11-09 08:21:00,0.67491,0.67493,0.67486,0.67491,144200003.0
2005-11-09 08:22:00,0.67493,0.67495,0.67493,0.67493,10400000.0
2005-11-09 08:23:00,0.67495,0.67495,0.67495,0.67495,20100000.0
2005-11-09 08:24:00,0.67493,0.67495,0.67492,0.67495,93500001.0
2005-11-09 08:25:00,0.67488,0.67491,0.67485,0.6749,187800002.0
2005-11-09 08:26:00,0.67489,0.67493,0.67486,0.67486,71199999.0
2005-11-09 08:27:00,0.67492,0.67497,0.6749,0.67492,243600001.0
2005-11-09 08:28:00,0.67495,0.67495,0.67495,0.67495,25500000.0
2005-11-09 08:29:00,0.6749,0.6749,0.6749,0.6749,35099998.0
2005-11-09 08:30:00,0.67492,0.67495,0.67492,0.67495,68500000.0
2005-11-09 08:31:00,0.67492,0.67498,0.6749,0.67492,165699998.0
2005-11-09 08:32:00,0.6749,0.67495,0.6749,0.67495,91500002.0
2005-11-09 08:33:00,0.67495,0.67495,0.67492,0.67493,39900000.0
2005-11-09 08:34:00,0.67492,0.67493,0.67489,0.6749,79899998.0
2005-11-09 08:35:00,0.67487,0.67488,0.67484,0.67488,196300000.0
2005-11-09 08:36:00,0.67487,0.67488,0.67487,0.67487,79800000.0
2005-11-09 08:37:00,0.67491,0.675,0.67491,0.675,136700002.0
2005-11-09 08:38:00,0.67499,0.67502,0.67495,0.67498,135800002.0
2005-11-09 08:39:00,0.67493,0.675,0.6749,0.675,157099999.0
2005-11-09 08:40:00,0.67491,0.67497,0.67487,0.67497,96699999.0
2005-11-09 08:41:00,0.67492,0.67502,0.6749,0.67502,70600000.0
2005-11-09 08:42:00,0.675,0.67507,0.67499,0.67502,153099998.0
2005-11-09 08:43:00,0.67495,0.67503,0.67495,0.67495,142799998.0
2005-11-09 08:44:00,0.67501,0.67508,0.67499,0.67501,106400002.0
2005-11-09 08:45:00,0.67496,0.67496,0.6749,0.67492,175399998.0
2005-11-09 08:46:00,0.67492,0.67498,0.67488,0.67498,199699995.0
2005-11-09 08:47:00,0.67499,0.67504,0.67499,0.67501,84200002.0
2005-11-09 08:48:00,0.67504,0.67504,0.67501,0.67504,105400001.0
2005-11-09 08:49:00,0.67507,0.67511,0.67504,0.67507,121700003.0
2005-11-09 08:50:00,0.67505,0.67505,0.67505,0.67505,34199999.0
2005-11-09 08:51:00,0.67505,0.67507,0.67495,0.67495,147499997.0
2005-11-09 08:52:00,0.67492,0.67497,0.67492,0.67495,225999999.0
2005-11-09 08:53:00,0.67496,0.67497,0.67492,0.67492,112599998.0
2005-11-09 08:54:00,0.67487,0.6749,0.67487,0.6749,151899997.0
2005-11-09 08:55:00,0.6749,0.67495,0.6749,0.67494,31100001.0
2005-11-09 08:56:00,0.67495,0.67498,0.67492,0.67495,172800001.0
2005-11-09 08:57:00,0.67489,0.67489,0.67484,0.67487,168499997.0
2005-11-09 08:58:00,0.67485,0.67488,0.67483,0.67488,119599998.0
2005-11-09 08:59:00,0.67485,0.67491,0.67483,0.67483,135699998.0
2005-11-09 09:00:00,0.67483,0.67492,0.67483,0.67492,101699998.0
2005-11-09 09:01:00,0.67495,0.67495,0.67488,0.67493,208099997.0
2005-11-09 09:02:00,0.67497,0.67499,0.67495,0.67498,137299998.0
2005-11-09 09:03:00,0.67507,0.67512,0.67495,0.67495,207200000.0
2005-11-09 09:04:00,0.67502,0.67507,0.67502,0.67503,173600000.0
2005-11-09 09:05:00,0.67504,0.67511,0.67497,0.67511,201700005.0
2005-11-09 09:06:00,0.67513,0.67513,0.67512,0.67512,84500000.0
2005-11-09 09:07:00,0.67511,0.67511,0.67494,0.67498,172200003.0
2005-11-09 09:08:00,0.675,0.67508,0.67499,0.675,220699996.0
2005-11-09 09:09:00,0.67507,0.6751,0.67507,0.67509,73599998.0
2005-11-09 09:10:00,0.67511,0.67515,0.67505,0.67512,164200004.0
2005-11-09 09:11:00,0.67508,0.67513,0.67502,0.67513,332199997.0
2005-11-09 09:12:00,0.67514,0.67516,0.67507,0.67516,191099998.0
2005-11-09 09:13:00,0.67516,0.67516,0.67506,0.6751,169899998.0
2005-11-09 09:14:00,0.67504,0.67504,0.67494,0.675,88600002.0
2005-11-09 09:15:00,0.67502,0.67502,0.67498,0.675,146200001.0
2005-11-09 09:16:00,0.67499,0.67505,0.67499,0.675,182100003.0
2005-11-09 09:17:00,0.67495,0.67504,0.67495,0.67498,105899997.0
2005-11-09 09:18:00,0.675,0.67504,0.67498,0.675,118300003.0
2005-11-09 09:19:00,0.67503,0.67503,0.67493,0.67497,114200003.0
2005-11-09 09:20:00,0.67499,0.675,0.67487,0.67496,226300003.0
2005-11-09 09:21:00,0.675,0.67507,0.67498,0.67502,108999997.0
2005-11-09 09:22:00,0.67502,0.67503,0.67495,0.675,118300002.0
2005-11-09 09:23:00,0.67495,0.67499,0.67495,0.67495,162199997.0
2005-11-09 09:24:00,0.67494,0.67494,0.67488,0.67494,166700001.0
2005-11-09 09:25:00,0.67495,0.67495,0.6749,0.6749,219099998.0
2005-11-09 09:26:00,0.6749,0.67494,0.67488,0.67492,83200000.0
2005-11-09 09:27:00,0.67495,0.67498,0.67488,0.67496,199100001.0
2005-11-09 09:28:00,0.67495,0.67495,0.67489,0.67489,147199997.0
2005-11-09 09:29:00,0.67491,0.67494,0.67491,0.67494,27800000.0
2005-11-09 09:30:00,0.67498,0.67501,0.67493,0.67501,102999999.0
2005-11-09 09:31:00,0.6751,0.6751,0.67501,0.67508,139999998.0
2005-11-09 09:32:00,0.67506,0.67515,0.67506,0.67512,162699999.0
2005-11-09 09:33:00,0.67512,0.67518,0.67512,0.67514,70999999.0
2005-11-09 09:34:00,0.67515,0.67517,0.67507,0.67517,85599997.0
2005-11-09 09:35:00,0.67524,0.67524,0.67518,0.67521,83799998.0
2005-11-09 09:36:00,0.67515,0.67525,0.67515,0.67517,173500000.0
2005-11-09 09:37:00,0.67518,0.67518,0.67517,0.67517,28100001.0
2005-11-09 09:38:00,0.67516,0.67517,0.67506,0.67517,173599997.0
2005-11-09 09:39:00,0.67515,0.6752,0.67512,0.67512,165100004.0
2005-11-09 09:40:00,0.67508,0.67509,0.67505,0.67509,157599998.0
2005-11-09 09:41:00,0.67507,0.67513,0.67505,0.67508,129900001.0
2005-11-09 09:42:00,0.67514,0.67515,0.67507,0.67512,205200004.0
2005-11-09 09:43:00,0.67513,0.67521,0.67507,0.67516,72900002.0
2005-11-09 09:44:00,0.67511,0.67514,0.67505,0.67505,195900003.0
2005-11-09 09:45:00,0.67512,0.67514,0.67508,0.67512,112100000.0
2005-11-09 09:46:00,0.67514,0.67514,0.67509,0.67509,193599997.0
2005-11-09 09:47:00,0.67512,0.67519,0.67512,0.67512,117699998.0
2005-11-09 09:48:00,0.67511,0.67521,0.67511,0.67513,169899997.0
2005-11-09 09:49:00,0.67512,0.67517,0.67507,0.67511,100300002.0
2005-11-09 09:50:00,0.67513,0.6752,0.67513,0.67515,107000002.0
2005-11-09 09:51:00,0.67516,0.67516,0.67508,0.67515,151499999.0
2005-11-09 09:52:00,0.67519,0.67522,0.67517,0.6752,213100005.0
2005-11-09 09:53:00,0.6752,0.67532,0.67517,0.67532,223600005.0
2005-11-09 09:54:00,0.67523,0.67527,0.67521,0.67527,71300000.0
2005-11-09 09:55:00,0.67523,0.67523,0.67519,0.67519,22200000.0
2005-11-09 09:56:00,0.6752,0.67526,0.67518,0.67518,135900002.0
2005-11-09 09:57:00,0.6752,0.67524,0.67517,0.67517,115499997.0
2005-11-09 09:58:00,0.67519,0.67519,0.67516,0.67517,69000000.0
2005-11-09 09:59:00,0.67513,0.67519,0.6751,0.67517,209999995.0
2005-11-09 10:00:00,0.67515,0.67517,0.67507,0.67517,117899998.0
2005-11-09 10:01:00,0.67517,0.67517,0.67509,0.67514,62800001.0
2005-11-09 10:02:00,0.67512,0.67521,0.67512,0.67521,282000003.0
2005-11-09 10:03:00,0.67523,0.67523,0.67508,0.67515,164100000.0
2005-11-09 10:04:00,0.67519,0.67519,0.67505,0.67505,80899998.0
2005-11-09 10:05:00,0.67504,0.67512,0.67504,0.67507,148699999.0
2005-11-09 10:06:00,0.67501,0.67504,0.67497,0.67497,199000003.0
2005-11-09 10:07:00,0.67492,0.675,0.6749,0.67497,197100000.0
2005-11-09 10:08:00,0.67494,0.67501,0.67489,0.675,79499999.0
2005-11-09 10:09:00,0.67502,0.67507,0.67495,0.67497,188500002.0
2005-11-09 10:10:00,0.67501,0.67501,0.67495,0.67498,72700001.0
2005-11-09 10:11:00,0.67498,0.67514,0.67496,0.67514,216499998.0
2005-11-09 10:12:00,0.67507,0.67507,0.67502,0.67502,14700000.0
2005-11-09 10:13:00,0.67504,0.67508,0.67504,0.67505,148699999.0
2005-11-09 10:14:00,0.6751,0.67516,0.6751,0.67512,106899997.0
2005-11-09 10:15:00,0.67517,0.67519,0.67506,0.6751,206000001.0
2005-11-09 10:16:00,0.67511,0.67512,0.67509,0.67512,95700003.0
2005-11-09 10:17:00,0.67514,0.67521,0.67512,0.67518,237599998.0
2005-11-09 10:18:00,0.67518,0.67518,0.67511,0.67511,97100000.0
2005-11-09 10:19:00,0.67478,0.67488,0.67464,0.67481,150799998.0
2005-11-09 10:20:00,0.67514,0.67525,0.67509,0.67525,175600000.0
2005-11-09 10:21:00,0.6751,0.67524,0.67499,0.67509,145200000.0
2005-11-09 10:22:00,0.6748,0.67522,0.6748,0.67517,107700004.0
2005-11-09 10:23:00,0.6752,0.67531,0.6752,0.67523,96500001.0
2005-11-09 10:24:00,0.67526,0.67526,0.67524,0.67524,10400000.0
2005-11-09 10:25:00,0.67518,0.67529,0.67518,0.67527,80800001.0
2005-11-09 10:26:00,0.67528,0.67528,0.67514,0.67514,214800000.0
2005-11-09 10:27:00,0.6752,0.6753,0.67517,0.67526,158699998.0
2005-11-09 10:28:00,0.67522,0.67532,0.67518,0.67518,255400002.0
2005-11-09 10:29:00,0.67512,0.67531,0.67512,0.6753,199599998.0
2005-11-09 10:30:00,0.6753,0.6753,0.67487,0.67505,122099999.0
2005-11-09 10:31:00,0.67539,0.67539,0.67538,0.67538,20100001.0
2005-11-09 10:32:00,0.6754,0.67543,0.67535,0.67543,145200000.0
2005-11-09 10:33:00,0.67544,0.67552,0.67538,0.67552,96799998.0
2005-11-09 10:34:00,0.67558,0.67563,0.67558,0.67558,186000001.0
2005-11-09 10:35:00,0.67558,0.67563,0.67549,0.67563,147900003.0
2005-11-09 10:36:00,0.67563,0.67563,0.67553,0.6756,164800001.0
2005-11-09 10:37:00,0.67559,0.67565,0.67559,0.67565,110500002.0
2005-11-09 10:38:00,0.67565,0.67565,0.67556,0.67559,192399997.0
2005-11-09 10:39:00,0.67554,0.67554,0.67546,0.67547,108999998.0
2005-11-09 10:40:00,0.67549,0.67552,0.67544,0.67544,60600000.0
2005-11-09 10:41:00,0.67548,0.67551,0.67546,0.67546,180299998.0
2005-11-09 10:42:00,0.67543,0.67547,0.6754,0.6754,252000006.0
2005-11-09 10:43:00,0.67544,0.67545,0.67538,0.6754,159300003.0
2005-11-09 10:44:00,0.67538,0.67541,0.67538,0.6754,63999998.0
2005-11-09 10:45:00,0.67546,0.67549,0.67544,0.67549,184200005.0
2005-11-09 10:46:00,0.6754,0.67548,0.6754,0.67545,157999997.0
2005-11-09 10:47:00,0.67545,0.67545,0.67545,0.67545,68600003.0
2005-11-09 10:48:00,0.67541,0.67549,0.67541,0.67542,146099999.0
2005-11-09 10:49:00,0.67547,0.67551,0.67547,0.67551,4700000.0
2005-11-09 10:50:00,0.67551,0.67555,0.67549,0.6755,263399995.0
2005-11-09 10:51:00,0.67548,0.67548,0.67539,0.67542,107299999.0
2005-11-09 10:52:00,0.67544,0.67551,0.67544,0.67547,134800003.0
2005-11-09 10:53:00,0.67545,0.6755,0.67545,0.67545,98300002.0
2005-11-09 10:54:00,0.67546,0.6755,0.67546,0.67549,229399998.0
2005-11-09 10:55:00,0.67541,0.67556,0.67541,0.67556,88400000.0
2005-11-09 10:56:00,0.67543,0.67543,0.67533,0.67543,159400001.0
2005-11-09 10:57:00,0.6754,0.67544,0.67538,0.67541,143499998.0
2005-11-09 10:58:00,0.67539,0.67539,0.67534,0.67534,71099997.0
2005-11-09 10:59:00,0.67526,0.67542,0.67525,0.67542,170100000.0
2005-11-09 11:00:00,0.67545,0.67547,0.6754,0.6754,147000001.0
2005-11-09 11:01:00,0.67539,0.67541,0.67539,0.67541,66399999.0
2005-11-09 11:02:00,0.67545,0.67545,0.67543,0.67543,8000000.0
2005-11-09 11:03:00,0.67547,0.67553,0.67547,0.67548,137000003.0
2005-11-09 11:04:00,0.67549,0.67558,0.67549,0.67558,154899998.0
2005-11-09 11:05:00,0.67557,0.67557,0.67555,0.67556,88099998.0
2005-11-09 11:06:00,0.67555,0.67555,0.67552,0.67555,95399999.0
2005-11-09 11:07:00,0.67553,0.67558,0.67552,0.67552,74299998.0
2005-11-09 11:08:00,0.6756,0.6756,0.67552,0.67553,90100000.0
2005-11-09 11:09:00,0.67551,0.67554,0.67551,0.67554,98299999.0
2005-11-09 11:10:00,0.67554,0.67554,0.67548,0.67551,99700000.0
2005-11-09 11:11:00,0.67554,0.67555,0.67548,0.67552,126599997.0
2005-11-09 11:12:00,0.67554,0.67554,0.67547,0.67547,124299999.0
2005-11-09 11:13:00,0.67541,0.6755,0.67539,0.67546,129300002.0
2005-11-09 11:14:00,0.67548,0.67552,0.67546,0.67551,253999997.0
2005-11-09 11:15:00,0.67555,0.67555,0.67551,0.67555,66800002.0
2005-11-09 11:16:00,0.67555,0.67555,0.67547,0.67551,142700003.0
2005-11-09 11:17:00,0.6755,0.67553,0.67545,0.67545,62800001.0
2005-11-09 11:18:00,0.67547,0.67556,0.67547,0.67556,40300000.0
2005-11-09 11:19:00,0.67558,0.67558,0.67548,0.67555,122800001.0
2005-11-09 11:20:00,0.67551,0.67552,0.67542,0.67542,100800001.0
2005-11-09 11:21:00,0.6755,0.67552,0.6755,0.6755,116400000.0
2005-11-09 11:22:00,0.67553,0.67553,0.67543,0.67543,153499995.0
2005-11-09 11:23:00,0.67545,0.67545,0.6754,0.67542,267900001.0
2005-11-09 11:24:00,0.67543,0.67543,0.67532,0.67537,141400001.0
2005-11-09 11:25:00,0.67532,0.67535,0.6753,0.6753,115399998.0
2005-11-09 11:26:00,0.67529,0.67534,0.67529,0.67534,78699998.0
2005-11-09 11:27:00,0.67531,0.67537,0.67528,0.67535,114399999.0
2005-11-09 11:28:00,0.67532,0.67543,0.67531,0.67541,157499998.0
2005-11-09 11:29:00,0.67547,0.67552,0.67544,0.67544,142800000.0
2005-11-09 11:30:00,0.67557,0.67566,0.67538,0.6756,185800001.0
2005-11-09 11:31:00,0.67565,0.67571,0.67563,0.67563,152699998.0
2005-11-09 11:32:00,0.67572,0.67572,0.67558,0.6757,203400003.0
2005-11-09 11:33:00,0.67573,0.67577,0.6757,0.67572,206699998.0
2005-11-09 11:34:00,0.67574,0.67575,0.67565,0.67567,143899998.0
2005-11-09 11:35:00,0.67576,0.67578,0.67574,0.67575,102900001.0
2005-11-09 11:36:00,0.67567,0.67573,0.67562,0.67562,222099999.0
2005-11-09 11:37:00,0.67564,0.67569,0.67564,0.67565,82600002.0
2005-11-09 11:38:00,0.67558,0.6756,0.67558,0.6756,24000000.0
2005-11-09 11:39:00,0.67558,0.67568,0.67556,0.67568,103999998.0
2005-11-09 11:40:00,0.67563,0.67568,0.67562,0.67562,231899995.0
2005-11-09 11:41:00,0.67569,0.67569,0.67557,0.67561,204499999.0
2005-11-09 11:42:00,0.67558,0.67571,0.67555,0.67571,83699999.0
2005-11-09 11:43:00,0.67574,0.67577,0.6757,0.67577,274799999.0
2005-11-09 11:44:00,0.67575,0.67589,0.67575,0.67587,178399999.0
2005-11-09 11:45:00,0.67588,0.67596,0.67583,0.67593,127500002.0
2005-11-09 11:46:00,0.67589,0.67595,0.67586,0.67586,218700004.0
2005-11-09 11:47:00,0.67587,0.67596,0.67586,0.67596,94899999.0
2005-11-09 11:48:00,0.6759,0.67598,0.67588,0.67598,53400002.0
2005-11-09 11:49:00,0.67594,0.67598,0.67587,0.67598,119300004.0
2005-11-09 11:50:00,0.67592,0.67606,0.67592,0.67605,74999999.0
2005-11-09 11:51:00,0.67609,0.67612,0.67602,0.67605,217799997.0
2005-11-09 11:52:00,0.67614,0.67614,0.67597,0.676,197899999.0
2005-11-09 11:53:00,0.67599,0.67603,0.67599,0.67603,216099996.0
2005-11-09 11:54:00,0.67602,0.67609,0.67602,0.67605,92099999.0
2005-11-09 11:55:00,0.67608,0.67609,0.67597,0.676,246200004.0
2005-11-09 11:56:00,0.67602,0.67611,0.67599,0.67599,132600000.0
2005-11-09 11:57:00,0.67597,0.67598,0.6759,0.6759,173900001.0
2005-11-09 11:58:00,0.67583,0.67585,0.67576,0.67585,192100001.0
2005-11-09 11:59:00,0.67583,0.67587,0.67571,0.67576,135400003.0
2005-11-09 12:00:00,0.67567,0.6758,0.67565,0.6758,281300005.0
2005-11-09 12:01:00,0.67589,0.67589,0.67575,0.67575,130000002.0
2005-11-09 12:02:00,0.67586,0.67586,0.67581,0.67583,193799999.0
2005-11-09 12:03:00,0.67585,0.67587,0.67583,0.67583,115800001.0
2005-11-09 12:04:00,0.6758,0.6758,0.67577,0.67577,53100002.0
2005-11-09 12:05:00,0.67578,0.6758,0.67575,0.67575,148299998.0
2005-11-09 12:06:00,0.67579,0.67585,0.67577,0.67579,130100001.0
2005-11-09 12:07:00,0.67578,0.67581,0.67573,0.67575,98799998.0
2005-11-09 12:08:00,0.6758,0.6758,0.67573,0.67579,105000001.0
2005-11-09 12:09:00,0.67579,0.67582,0.67573,0.67573,130500000.0
2005-11-09 12:10:00,0.67577,0.67597,0.67577,0.67597,107800003.0
2005-11-09 12:11:00,0.67596,0.67605,0.67596,0.67603,118000004.0
2005-11-09 12:12:00,0.67599,0.67602,0.67595,0.67597,208700000.0
2005-11-09 12:13:00,0.67597,0.67602,0.67597,0.67602,70800001.0
2005-11-09 12:14:00,0.67607,0.67609,0.67605,0.67605,66800000.0
2005-11-09 12:15:00,0.67604,0.67609,0.67599,0.67605,249999998.0
2005-11-09 12:16:00,0.67605,0.67612,0.67603,0.67612,219900002.0
2005-11-09 12:17:00,0.67607,0.67613,0.67602,0.67607,187900001.0
2005-11-09 12:18:00,0.67609,0.67618,0.67609,0.67612,56600001.0
2005-11-09 12:19:00,0.67614,0.67614,0.67608,0.67608,99000002.0
2005-11-09 12:20:00,0.67608,0.67608,0.67607,0.67607,35100000.0
2005-11-09 12:21:00,0.67602,0.67614,0.67602,0.67607,260899999.0
2005-11-09 12:22:00,0.6761,0.67612,0.67608,0.67608,116000002.0
2005-11-09 12:23:00,0.67603,0.67613,0.67603,0.67613,209600001.0
2005-11-09 12:24:00,0.67612,0.67618,0.6761,0.67615,278000001.0
2005-11-09 12:25:00,0.67617,0.67623,0.67617,0.67623,42100000.0
2005-11-09 12:26:00,0.6762,0.67626,0.6762,0.67626,192299998.0
2005-11-09 12:27:00,0.67628,0.6763,0.67624,0.6763,265199998.0
2005-11-09 12:28:00,0.67627,0.67628,0.67616,0.67616,205300000.0
2005-11-09 12:29:00,0.6761,0.67615,0.67608,0.67608,79900001.0
2005-11-09 12:30:00,0.67602,0.67603,0.67592,0.67594,115000003.0
2005-11-09 12:31:00,0.6759,0.67591,0.6758,0.6758,112200000.0
2005-11-09 12:32:00,0.6758,0.6759,0.6758,0.67585,98800000.0
2005-11-09 12:33:00,0.6759,0.67592,0.67584,0.67588,129500001.0
2005-11-09 12:34:00,0.67591,0.67591,0.67583,0.6759,189899998.0
2005-11-09 12:35:00,0.6759,0.67592,0.67586,0.6759,157299998.0
2005-11-09 12:36:00,0.67586,0.67586,0.67584,0.67584,23900001.0
2005-11-09 12:37:00,0.67593,0.67593,0.67582,0.67582,182599998.0
2005-11-09 12:38:00,0.67583,0.67595,0.67583,0.67592,209399998.0
2005-11-09 12:39:00,0.67598,0.67603,0.67591,0.67603,152199995.0
2005-11-09 12:40:00,0.67598,0.67602,0.67593,0.67595,131900001.0
2005-11-09 12:41:00,0.67593,0.67601,0.67593,0.67597,127099998.0
2005-11-09 12:42:00,0.67597,0.67604,0.67592,0.67604,232499999.0
2005-11-09 12:43:00,0.67605,0.67622,0.67605,0.6762,67900001.0
2005-11-09 12:44:00,0.67617,0.67622,0.67615,0.67615,150999999.0
2005-11-09 12:45:00,0.67617,0.6762,0.67608,0.67608,143900002.0
2005-11-09 12:46:00,0.67618,0.67622,0.67618,0.67618,81300002.0
2005-11-09 12:47:00,0.67618,0.67623,0.67618,0.67621,139699998.0
2005-11-09 12:48:00,0.67617,0.67622,0.67607,0.67622,87700002.0
2005-11-09 12:49:00,0.67624,0.6763,0.67617,0.67623,174600002.0
2005-11-09 12:50:00,0.67627,0.67632,0.6762,0.6762,211499995.0
2005-11-09 12:51:00,0.67621,0.67623,0.67616,0.6762,171800001.0
2005-11-09 12:52:00,0.67618,0.67618,0.67612,0.67612,27100000.0
2005-11-09 12:53:00,0.67619,0.67623,0.67614,0.67622,154100002.0
2005-11-09 12:54:00,0.67615,0.67615,0.67608,0.67615,139399997.0
2005-11-09 12:55:00,0.67618,0.67623,0.67617,0.67617,117099999.0
2005-11-09 12:56:00,0.67615,0.67622,0.67615,0.67615,180499999.0
2005-11-09 12:57:00,0.67618,0.67622,0.67615,0.67617,72600002.0
2005-11-09 12:58:00,0.67609,0.6761,0.67606,0.67606,137700001.0
2005-11-09 12:59:00,0.67607,0.67613,0.67607,0.67609,193599999.0
2005-11-09 13:00:00,0.67611,0.67614,0.67606,0.67612,146100004.0
2005-11-09 13:01:00,0.67614,0.67614,0.6761,0.67612,140000000.0
2005-11-09 13:02:00,0.67616,0.67617,0.67608,0.67617,208200004.0
2005-11-09 13:03:00,0.67609,0.67615,0.67606,0.67607,94500001.0
2005-11-09 13:04:00,0.67605,0.67608,0.67588,0.67595,281999995.0
2005-11-09 13:05:00,0.67597,0.676,0.67591,0.67591,36900000.0
2005-11-09 13:06:00,0.67591,0.67597,0.67588,0.67593,109899997.0
2005-11-09 13:07:00,0.67591,0.67591,0.67581,0.67585,120100001.0
2005-11-09 13:08:00,0.67587,0.67599,0.67586,0.67597,113200002.0
2005-11-09 13:09:00,0.67597,0.67603,0.67596,0.67603,135800004.0
2005-11-09 13:10:00,0.67597,0.67601,0.67596,0.67601,180300000.0
2005-11-09 13:11:00,0.67595,0.67601,0.67594,0.67594,212300001.0
2005-11-09 13:12:00,0.67594,0.67598,0.6759,0.67598,126700001.0
2005-11-09 13:13:00,0.67594,0.67605,0.67594,0.67605,95900000.0
2005-11-09 13:14:00,0.67601,0.67605,0.67589,0.67589,125400002.0
2005-11-09 13:15:00,0.6758,0.67587,0.67575,0.67578,124000002.0
2005-11-09 13:16:00,0.67577,0.67586,0.67572,0.67573,137400001.0
2005-11-09 13:17:00,0.67581,0.67587,0.67578,0.67585,281300003.0
2005-11-09 13:18:00,0.67579,0.67594,0.67579,0.67593,118900000.0
2005-11-09 13:19:00,0.67586,0.67589,0.67585,0.67587,112500003.0
2005-11-09 13:20:00,0.67586,0.67589,0.67574,0.67574,62200001.0
2005-11-09 13:21:00,0.67572,0.67582,0.67572,0.67582,54399997.0
2005-11-09 13:22:00,0.67572,0.67572,0.67568,0.67568,54200001.0
2005-11-09 13:23:00,0.67561,0.67567,0.67561,0.67565,120899996.0
2005-11-09 13:24:00,0.67565,0.67571,0.67555,0.67562,155599997.0
2005-11-09 13:25:00,0.67558,0.67561,0.67556,0.67559,171500000.0
2005-11-09 13:26:00,0.67555,0.67561,0.67551,0.67557,99700001.0
2005-11-09 13:27:00,0.67552,0.67556,0.67547,0.67551,102000001.0
2005-11-09 13:28:00,0.67546,0.67554,0.67545,0.67545,129200001.0
2005-11-09 13:29:00,0.67548,0.67552,0.67548,0.67552,20500000.0
2005-11-09 13:30:00,0.67552,0.67552,0.67539,0.67542,133500002.0
2005-11-09 13:31:00,0.67541,0.67542,0.67532,0.67541,125699996.0
2005-11-09 13:32:00,0.67547,0.67553,0.67547,0.67549,182499996.0
2005-11-09 13:33:00,0.67546,0.67555,0.67546,0.67552,130099995.0
2005-11-09 13:34:00,0.67557,0.67559,0.67557,0.67557,107799999.0
2005-11-09 13:35:00,0.67555,0.67558,0.67552,0.67552,29099999.0
2005-11-09 13:36:00,0.6756,0.6756,0.67557,0.67557,177199997.0
2005-11-09 13:37:00,0.67556,0.67559,0.67551,0.67552,123699997.0
2005-11-09 13:38:00,0.67545,0.67545,0.67544,0.67544,9600000.0
2005-11-09 13:39:00,0.67543,0.6755,0.67542,0.67542,185700002.0
2005-11-09 13:40:00,0.67542,0.67553,0.67542,0.67542,177000001.0
2005-11-09 13:41:00,0.67539,0.67539,0.67528,0.67528,82999999.0
2005-11-09 13:42:00,0.67527,0.67529,0.67519,0.67526,105999998.0
2005-11-09 13:43:00,0.67525,0.67535,0.67525,0.67528,214000002.0
2005-11-09 13:44:00,0.67533,0.67534,0.6753,0.67533,112700003.0
2005-11-09 13:45:00,0.67533,0.67535,0.6753,0.67532,197800003.0
2005-11-09 13:46:00,0.67531,0.67531,0.67525,0.67527,189300003.0
2005-11-09 13:47:00,0.67531,0.67533,0.67524,0.6753,124200001.0
2005-11-09 13:48:00,0.67533,0.67533,0.67519,0.67526,56700000.0
2005-11-09 13:49:00,0.67532,0.67533,0.67525,0.67528,65400001.0
2005-11-09 13:50:00,0.6753,0.67538,0.6753,0.67535,272700001.0
2005-11-09 13:51:00,0.67532,0.67536,0.67531,0.67535,146699997.0
2005-11-09 13:52:00,0.67532,0.67535,0.67532,0.67532,78999999.0
2005-11-09 13:53:00,0.67538,0.67538,0.6753,0.67535,131000000.0
2005-11-09 13:54:00,0.67537,0.67545,0.67535,0.67542,88500000.0
2005-11-09 13:55:00,0.67548,0.67551,0.67545,0.67545,57400000.0
2005-11-09 13:56:00,0.67548,0.67558,0.67545,0.67558,153099998.0
2005-11-09 13:57:00,0.67557,0.67564,0.67557,0.6756,137699999.0
2005-11-09 13:58:00,0.67564,0.67568,0.67564,0.67566,96699997.0
2005-11-09 13:59:00,0.67566,0.67571,0.67561,0.67561,132000004.0
2005-11-09 14:00:00,0.67561,0.6757,0.67558,0.6757,142399998.0
2005-11-09 14:01:00,0.67567,0.67572,0.67567,0.6757,154999996.0
2005-11-09 14:02:00,0.67577,0.6758,0.67571,0.67577,240899997.0
2005-11-09 14:03:00,0.67575,0.67578,0.6757,0.6757,137699998.0
2005-11-09 14:04:00,0.67571,0.67573,0.6757,0.6757,86999998.0
2005-11-09 14:05:00,0.67565,0.6757,0.67565,0.67568,45700000.0
2005-11-09 14:06:00,0.67573,0.67574,0.67566,0.67567,164499999.0
2005-11-09 14:07:00,0.67561,0.67563,0.67555,0.67555,208200000.0
2005-11-09 14:08:00,0.67564,0.67571,0.67564,0.6757,28700000.0
2005-11-09 14:09:00,0.67566,0.67569,0.67558,0.67565,212200005.0
2005-11-09 14:10:00,0.67563,0.67563,0.67552,0.6756,221400001.0
2005-11-09 14:11:00,0.67552,0.67561,0.6755,0.67556,100000001.0
2005-11-09 14:12:00,0.67559,0.67568,0.67559,0.67563,192499999.0
2005-11-09 14:13:00,0.67563,0.67568,0.67555,0.67568,203700001.0
2005-11-09 14:14:00,0.67564,0.67564,0.67556,0.67556,47800001.0
2005-11-09 14:15:00,0.67555,0.67567,0.67555,0.67558,80999999.0
2005-11-09 14:16:00,0.67556,0.67556,0.67552,0.67552,171200003.0
2005-11-09 14:17:00,0.67554,0.67559,0.67554,0.67556,78900002.0
2005-11-09 14:18:00,0.67557,0.67563,0.67555,0.6756,115099997.0
2005-11-09 14:19:00,0.67553,0.67554,0.67553,0.67554,62400002.0
2005-11-09 14:20:00,0.67564,0.67565,0.67554,0.67563,196199994.0
2005-11-09 14:21:00,0.67563,0.67566,0.67558,0.67565,91499998.0
2005-11-09 14:22:00,0.67564,0.67575,0.67564,0.67565,101500002.0
2005-11-09 14:23:00,0.67563,0.67563,0.67555,0.67556,137099999.0
2005-11-09 14:24:00,0.67561,0.67563,0.67554,0.67563,107799998.0
2005-11-09 14:25:00,0.67565,0.67565,0.6756,0.67562,183400000.0
2005-11-09 14:26:00,0.67563,0.67565,0.67562,0.67565,165700004.0
2005-11-09 14:27:00,0.67566,0.67568,0.67558,0.67563,182799998.0
2005-11-09 14:28:00,0.67563,0.67563,0.67556,0.67558,137500002.0
2005-11-09 14:29:00,0.67564,0.67566,0.67564,0.67566,54200000.0
2005-11-09 14:30:00,0.67567,0.67576,0.67559,0.67559,155100002.0
2005-11-09 14:31:00,0.67553,0.67559,0.67553,0.67558,56500001.0
2005-11-09 14:32:00,0.67554,0.67554,0.67551,0.67551,11600000.0
2005-11-09 14:33:00,0.67544,0.67554,0.67544,0.67546,85500001.0
2005-11-09 14:34:00,0.67552,0.67553,0.67552,0.67553,10300000.0
2005-11-09 14:35:00,0.67551,0.67552,0.67547,0.67547,165399998.0
2005-11-09 14:36:00,0.67551,0.67551,0.67546,0.67546,236400001.0
2005-11-09 14:37:00,0.67546,0.67553,0.67546,0.67553,104700001.0
2005-11-09 14:38:00,0.6756,0.6756,0.67549,0.67552,182800001.0
2005-11-09 14:39:00,0.67552,0.67553,0.67548,0.67552,168900000.0
2005-11-09 14:40:00,0.67552,0.67556,0.67548,0.67554,193599996.0
2005-11-09 14:41:00,0.67552,0.67552,0.6754,0.6754,157199998.0
2005-11-09 14:42:00,0.67543,0.67547,0.6754,0.6754,194600003.0
2005-11-09 14:43:00,0.67544,0.67548,0.67541,0.67543,266599996.0
2005-11-09 14:44:00,0.67546,0.67549,0.67544,0.67548,47400000.0
2005-11-09 14:45:00,0.67547,0.67563,0.67547,0.67553,193600001.0
2005-11-09 14:46:00,0.67559,0.67565,0.67558,0.67565,132599995.0
2005-11-09 14:47:00,0.67558,0.67563,0.67556,0.67563,207900002.0
2005-11-09 14:48:00,0.67563,0.67568,0.67554,0.67568,227900004.0
2005-11-09 14:49:00,0.67568,0.67575,0.67568,0.67572,134399997.0
2005-11-09 14:50:00,0.67568,0.6757,0.67568,0.6757,45400002.0
2005-11-09 14:51:00,0.67564,0.6757,0.67564,0.67566,194400002.0
2005-11-09 14:52:00,0.67562,0.67569,0.67562,0.67569,95000002.0
2005-11-09 14:53:00,0.6757,0.6757,0.67564,0.67566,187400000.0
2005-11-09 14:54:00,0.67565,0.67568,0.67565,0.67566,102400002.0
2005-11-09 14:55:00,0.6757,0.67571,0.67566,0.67568,137800002.0
2005-11-09 14:56:00,0.67571,0.67574,0.67563,0.67563,91399999.0
2005-11-09 14:57:00,0.67558,0.6756,0.67555,0.67555,247800002.0
2005-11-09 14:58:00,0.67563,0.67573,0.67563,0.67563,205100000.0
2005-11-09 14:59:00,0.67559,0.67562,0.67549,0.67554,125500002.0
2005-11-09 15:00:00,0.67552,0.67558,0.67551,0.67555,225800002.0
2005-11-09 15:01:00,0.67555,0.67556,0.67547,0.6755,140599994.0
2005-11-09 15:02:00,0.67543,0.67543,0.67534,0.67534,58199999.0
2005-11-09 15:03:00,0.67529,0.67529,0.67513,0.67513,86800001.0
2005-11-09 15:04:00,0.67515,0.67517,0.67507,0.67515,171100001.0
2005-11-09 15:05:00,0.67518,0.67522,0.67515,0.67515,92799998.0
2005-11-09 15:06:00,0.67511,0.67511,0.67504,0.67509,164700001.0
2005-11-09 15:07:00,0.67515,0.67518,0.67513,0.67515,231299995.0
2005-11-09 15:08:00,0.67516,0.67516,0.67505,0.67505,197000004.0
2005-11-09 15:09:00,0.67505,0.67516,0.67505,0.6751,208300002.0
2005-11-09 15:10:00,0.6751,0.67511,0.67506,0.67508,68600001.0
2005-11-09 15:11:00,0.67516,0.67519,0.67509,0.67511,205900002.0
2005-11-09 15:12:00,0.67512,0.67522,0.67512,0.67522,134200000.0
2005-11-09 15:13:00,0.67523,0.67524,0.67513,0.67513,160100001.0
2005-11-09 15:14:00,0.67513,0.67521,0.67513,0.67517,39200000.0
2005-11-09 15:15:00,0.67521,0.67524,0.67519,0.67524,205899994.0
2005-11-09 15:16:00,0.67522,0.67527,0.6752,0.67525,119500000.0
2005-11-09 15:17:00,0.67528,0.67528,0.6752,0.67524,151600000.0
2005-11-09 15:18:00,0.67524,0.67534,0.67523,0.67532,91600002.0
2005-11-09 15:19:00,0.6753,0.67534,0.6753,0.67532,152100003.0
2005-11-09 15:20:00,0.67533,0.67534,0.67526,0.67527,139400002.0
2005-11-09 15:21:00,0.67524,0.67524,0.67521,0.67521,44700002.0
2005-11-09 15:22:00,0.6752,0.67524,0.67515,0.67515,81100001.0
2005-11-09 15:23:00,0.67506,0.67512,0.67503,0.67503,185500003.0
2005-11-09 15:24:00,0.67499,0.67504,0.67499,0.675,86700000.0
2005-11-09 15:25:00,0.67499,0.67503,0.67499,0.67499,64099999.0
2005-11-09 15:26:00,0.67506,0.67506,0.67496,0.675,115100002.0
2005-11-09 15:27:00,0.675,0.67507,0.675,0.67502,83799999.0
2005-11-09 15:28:00,0.67507,0.67508,0.67501,0.67505,233200002.0
2005-11-09 15:29:00,0.67514,0.67514,0.67503,0.67503,162699999.0
2005-11-09 15:30:00,0.67506,0.67512,0.67502,0.67508,284899991.0
2005-11-09 15:31:00,0.67505,0.67509,0.67504,0.67509,109100000.0
2005-11-09 15:32:00,0.67509,0.67511,0.67502,0.67502,98400001.0
2005-11-09 15:33:00,0.67503,0.67507,0.67502,0.67502,120000001.0
2005-11-09 15:34:00,0.6751,0.67513,0.67505,0.67505,147000002.0
2005-11-09 15:35:00,0.67513,0.67513,0.67505,0.67513,124299999.0
2005-11-09 15:36:00,0.67511,0.67511,0.67505,0.67507,170800000.0
2005-11-09 15:37:00,0.67505,0.67511,0.67502,0.67502,144700004.0
2005-11-09 15:38:00,0.67501,0.67501,0.67499,0.67499,89699996.0
2005-11-09 15:39:00,0.6749,0.6749,0.67478,0.67478,47999999.0
2005-11-09 15:40:00,0.6748,0.67483,0.67476,0.67476,92000000.0
2005-11-09 15:41:00,0.67479,0.67486,0.67478,0.6748,138200003.0
2005-11-09 15:42:00,0.67484,0.67494,0.6748,0.67494,125200000.0
2005-11-09 15:43:00,0.67496,0.67505,0.67496,0.67505,69199999.0
2005-11-09 15:44:00,0.67512,0.67516,0.67512,0.67516,25500001.0
2005-11-09 15:45:00,0.67523,0.67528,0.67521,0.67528,105300002.0
2005-11-09 15:46:00,0.67525,0.67525,0.67509,0.67513,156599997.0
2005-11-09 15:47:00,0.67516,0.6752,0.67512,0.67512,145100000.0
2005-11-09 15:48:00,0.67512,0.67514,0.67509,0.67509,91899998.0
2005-11-09 15:49:00,0.67509,0.67519,0.67509,0.67512,138200003.0
2005-11-09 15:50:00,0.67514,0.67515,0.67504,0.67504,87200000.0
2005-11-09 15:51:00,0.6751,0.67517,0.6751,0.67517,58999998.0
2005-11-09 15:52:00,0.67513,0.67519,0.67511,0.67514,193800000.0
2005-11-09 15:53:00,0.67515,0.67518,0.67511,0.67515,92600000.0
2005-11-09 15:54:00,0.67514,0.67518,0.6751,0.67515,29700000.0
2005-11-09 15:55:00,0.67512,0.67532,0.67508,0.6753,167000002.0
2005-11-09 15:56:00,0.67527,0.67527,0.67514,0.67514,58899998.0
2005-11-09 15:57:00,0.67517,0.67537,0.67517,0.67535,200300004.0
2005-11-09 15:58:00,0.67533,0.67533,0.6752,0.67526,150100000.0
2005-11-09 15:59:00,0.67527,0.67531,0.67524,0.67531,163299999.0
2005-11-09 16:00:00,0.6753,0.67537,0.67525,0.67531,84100001.0
2005-11-09 16:01:00,0.67528,0.67528,0.67507,0.67516,127299995.0
2005-11-09 16:02:00,0.67513,0.67517,0.67505,0.67512,164900004.0
2005-11-09 16:03:00,0.67518,0.67528,0.67518,0.67528,150100000.0
2005-11-09 16:04:00,0.67531,0.67531,0.6752,0.67523,80100000.0
2005-11-09 16:05:00,0.6752,0.67529,0.67515,0.67515,95899999.0
2005-11-09 16:06:00,0.67515,0.67518,0.67515,0.67518,76700001.0
2005-11-09 16:07:00,0.67513,0.67517,0.67507,0.67507,213299999.0
2005-11-09 16:08:00,0.67506,0.6751,0.67501,0.67504,123600000.0
2005-11-09 16:09:00,0.67501,0.67507,0.67497,0.67502,222400002.0
2005-11-09 16:10:00,0.67503,0.67508,0.67503,0.67506,53700000.0
2005-11-09 16:11:00,0.67504,0.6751,0.67501,0.6751,76199999.0
2005-11-09 16:12:00,0.67509,0.67514,0.67509,0.6751,192900001.0
2005-11-09 16:13:00,0.67512,0.67527,0.67512,0.67527,68600000.0
2005-11-09 16:14:00,0.67527,0.67528,0.67523,0.67528,152100000.0
2005-11-09 16:15:00,0.6753,0.6753,0.67523,0.6753,85299999.0
2005-11-09 16:16:00,0.67526,0.67527,0.67526,0.67527,83900002.0
2005-11-09 16:17:00,0.67528,0.67539,0.67523,0.6753,200399999.0
2005-11-09 16:18:00,0.67532,0.67532,0.67528,0.67528,53399997.0
2005-11-09 16:19:00,0.67527,0.67529,0.67525,0.67529,86599998.0
2005-11-09 16:20:00,0.67527,0.67529,0.67525,0.67526,50300000.0
2005-11-09 16:21:00,0.67528,0.67534,0.67525,0.67529,71000001.0
2005-11-09 16:22:00,0.67527,0.6753,0.6752,0.67521,195299999.0
2005-11-09 16:23:00,0.67519,0.67522,0.67515,0.67522,67800000.0
2005-11-09 16:24:00,0.67523,0.67526,0.67517,0.67518,167700001.0
2005-11-09 16:25:00,0.67519,0.67524,0.67512,0.67522,224699994.0
2005-11-09 16:26:00,0.67522,0.67524,0.67517,0.67521,138000000.0
2005-11-09 16:27:00,0.67522,0.67525,0.67512,0.67512,117399996.0
2005-11-09 16:28:00,0.67512,0.67516,0.67507,0.67515,220599998.0
2005-11-09 16:29:00,0.6751,0.6751,0.67497,0.675,140400000.0
2005-11-09 16:30:00,0.67494,0.67499,0.6748,0.67482,145100003.0
2005-11-09 16:31:00,0.6748,0.67483,0.67471,0.67475,116400001.0
2005-11-09 16:32:00,0.67468,0.67468,0.67454,0.6746,54600001.0
2005-11-09 16:33:00,0.67453,0.67456,0.6744,0.67449,111199999.0
2005-11-09 16:34:00,0.67441,0.67449,0.67436,0.67444,235599995.0
2005-11-09 16:35:00,0.67455,0.67464,0.67455,0.67462,106000001.0
2005-11-09 16:36:00,0.67458,0.67467,0.67458,0.67462,155699996.0
2005-11-09 16:37:00,0.67467,0.67475,0.67459,0.67459,118900002.0
2005-11-09 16:38:00,0.67453,0.67455,0.67448,0.67455,101099998.0
2005-11-09 16:39:00,0.67463,0.67463,0.67453,0.67463,151400001.0
2005-11-09 16:40:00,0.67462,0.6747,0.67458,0.67469,78200001.0
2005-11-09 16:41:00,0.67468,0.6747,0.67462,0.6747,194500001.0
2005-11-09 16:42:00,0.67464,0.67464,0.67457,0.67459,19100000.0
2005-11-09 16:43:00,0.67446,0.67446,0.67443,0.67446,226000003.0
2005-11-09 16:44:00,0.6744,0.67448,0.6744,0.67448,133500001.0
2005-11-09 16:45:00,0.67446,0.67451,0.67445,0.67445,51400000.0
2005-11-09 16:46:00,0.67445,0.67449,0.67438,0.67445,295400000.0
2005-11-09 16:47:00,0.67442,0.67442,0.67433,0.67433,34400000.0
2005-11-09 16:48:00,0.67439,0.67439,0.67432,0.67432,222899997.0
2005-11-09 16:49:00,0.67432,0.67439,0.67431,0.67432,119000000.0
2005-11-09 16:50:00,0.67444,0.67446,0.67432,0.67432,125800002.0
2005-11-09 16:51:00,0.67424,0.67431,0.67424,0.67428,253000002.0
2005-11-09 16:52:00,0.67425,0.67425,0.67413,0.67421,143699998.0
2005-11-09 16:53:00,0.67426,0.67427,0.67416,0.67417,127699996.0
2005-11-09 16:54:00,0.67415,0.67419,0.6741,0.67417,145099999.0
2005-11-09 16:55:00,0.67411,0.67418,0.67407,0.67412,129499999.0
2005-11-09 16:56:00,0.67405,0.67405,0.67396,0.674,105100001.0
2005-11-09 16:57:00,0.67403,0.67403,0.67397,0.67399,107899999.0
2005-11-09 16:58:00,0.67395,0.67399,0.67391,0.67397,185400000.0
2005-11-09 16:59:00,0.67394,0.6741,0.67394,0.67403,267099999.0
2005-11-09 17:00:00,0.67412,0.67426,0.67412,0.6742,56299999.0
2005-11-09 17:01:00,0.67424,0.67438,0.67424,0.67435,165000000.0
2005-11-09 17:02:00,0.67432,0.67447,0.67431,0.67447,129700000.0
2005-11-09 17:03:00,0.67452,0.6746,0.6745,0.6745,267200001.0
2005-11-09 17:04:00,0.67456,0.67458,0.67436,0.67436,78400000.0
2005-11-09 17:05:00,0.67429,0.67439,0.67429,0.67435,253100003.0
2005-11-09 17:06:00,0.6743,0.67441,0.67427,0.67437,50800000.0
2005-11-09 17:07:00,0.67432,0.67433,0.67425,0.6743,205799997.0
2005-11-09 17:08:00,0.67429,0.67432,0.67427,0.67427,179699999.0
2005-11-09 17:09:00,0.67422,0.67425,0.67418,0.67423,200399999.0
2005-11-09 17:10:00,0.67428,0.67428,0.6742,0.67427,159099999.0
2005-11-09 17:11:00,0.67427,0.67427,0.67425,0.67426,110699999.0
2005-11-09 17:12:00,0.67422,0.67422,0.67414,0.67422,83799999.0
2005-11-09 17:13:00,0.67424,0.67425,0.67413,0.67423,144800001.0
2005-11-09 17:14:00,0.67424,0.67426,0.67417,0.67417,159800002.0
2005-11-09 17:15:00,0.67417,0.67424,0.67413,0.67418,118000001.0
2005-11-09 17:16:00,0.67421,0.6743,0.67419,0.6743,118600002.0
2005-11-09 17:17:00,0.67429,0.67434,0.67425,0.67428,144499998.0
2005-11-09 17:18:00,0.67428,0.67433,0.67428,0.67433,35900000.0
2005-11-09 17:19:00,0.67433,0.67438,0.67428,0.67438,134300001.0
2005-11-09 17:20:00,0.67444,0.67445,0.67435,0.67443,153199996.0
2005-11-09 17:21:00,0.67447,0.67451,0.67445,0.67445,192599997.0
2005-11-09 17:22:00,0.67445,0.67445,0.67436,0.67436,93399998.0
2005-11-09 17:23:00,0.67435,0.67442,0.67435,0.67435,172200004.0
2005-11-09 17:24:00,0.6744,0.67444,0.67433,0.67435,303699999.0
2005-11-09 17:25:00,0.6743,0.67435,0.67417,0.67422,195499998.0
2005-11-09 17:26:00,0.67421,0.67422,0.67416,0.67417,152300001.0
2005-11-09 17:27:00,0.67416,0.67423,0.67416,0.67417,178900000.0
2005-11-09 17:28:00,0.67423,0.67423,0.67415,0.67419,86700000.0
2005-11-09 17:29:00,0.67421,0.67422,0.67413,0.67413,173599997.0
2005-11-09 17:30:00,0.67417,0.67422,0.67417,0.6742,140500001.0
2005-11-09 17:31:00,0.67421,0.67421,0.67417,0.67417,84799999.0
2005-11-09 17:32:00,0.67417,0.67422,0.67416,0.67417,114200002.0
2005-11-09 17:33:00,0.67422,0.67422,0.67415,0.67421,283999995.0
2005-11-09 17:34:00,0.67423,0.67429,0.67423,0.67427,151300000.0
2005-11-09 17:35:00,0.6743,0.67433,0.67426,0.67433,197600003.0
2005-11-09 17:36:00,0.67439,0.67446,0.67439,0.67443,104899997.0
2005-11-09 17:37:00,0.67451,0.67456,0.67446,0.67446,190499999.0
2005-11-09 17:38:00,0.67446,0.6745,0.67443,0.67449,140000002.0
2005-11-09 17:39:00,0.67444,0.67447,0.6744,0.67443,93500003.0
2005-11-09 17:40:00,0.67442,0.67445,0.67442,0.67445,98400002.0
2005-11-09 17:41:00,0.67445,0.67452,0.67445,0.67449,103000002.0
2005-11-09 17:42:00,0.67444,0.67444,0.6744,0.6744,109699999.0
2005-11-09 17:43:00,0.67446,0.6745,0.67446,0.6745,118099997.0
2005-11-09 17:44:00,0.67452,0.67455,0.67446,0.6745,68500000.0
2005-11-09 17:45:00,0.67447,0.67452,0.67447,0.67452,229899999.0
2005-11-09 17:46:00,0.67453,0.67453,0.67452,0.67452,72500000.0
2005-11-09 17:47:00,0.67449,0.67456,0.67449,0.6745,212499996.0
2005-11-09 17:48:00,0.67448,0.67451,0.67447,0.67451,56100000.0
2005-11-09 17:49:00,0.67456,0.67458,0.67446,0.67446,117399999.0
2005-11-09 17:50:00,0.67441,0.67447,0.6744,0.67445,236599999.0
2005-11-09 17:51:00,0.67442,0.67445,0.6744,0.67445,169200004.0
2005-11-09 17:52:00,0.67439,0.67439,0.67431,0.67432,116700001.0
2005-11-09 17:53:00,0.67437,0.67438,0.67434,0.67437,157700002.0
2005-11-09 17:54:00,0.67434,0.67434,0.67429,0.67429,197299997.0
2005-11-09 17:55:00,0.67424,0.67431,0.67424,0.6743,78000001.0
2005-11-09 17:56:00,0.67429,0.67433,0.67425,0.67425,92799999.0
2005-11-09 17:57:00,0.6743,0.67437,0.67428,0.67428,58400001.0
2005-11-09 17:58:00,0.67424,0.67424,0.67417,0.67417,83799999.0
2005-11-09 17:59:00,0.6742,0.67425,0.67411,0.67411,248600004.0
2005-11-09 18:00:00,0.6741,0.67421,0.67401,0.67415,173600001.0
2005-11-09 18:01:00,0.67423,0.67429,0.67417,0.6742,1492800004.0
2005-11-09 18:02:00,0.67418,0.67426,0.67415,0.67415,1382099987.0
2005-11-09 18:03:00,0.67414,0.67422,0.67406,0.6741,1607699996.0
2005-11-09 18:04:00,0.67408,0.6742,0.67402,0.67405,908099994.0
2005-11-09 18:05:00,0.67399,0.67411,0.67399,0.6741,1410900000.0
2005-11-09 18:06:00,0.67412,0.67418,0.67397,0.674,1877599994.0
2005-11-09 18:07:00,0.675,0.675,0.6749,0.6749,877599992.0
2005-11-09 18:08:00,0.675,0.6751,0.6749,0.6749,877599992.0
2005-11-09 18:09:00,0.6741,0.67428,0.67408,0.67417,877599992.0
2005-11-09 18:10:00,0.67425,0.67429,0.67416,0.67423,923899988.0
2005-11-09 18:11:00,0.67421,0.67436,0.67421,0.6743,949899990.0
2005-11-09 18:12:00,0.67427,0.67441,0.67427,0.67435,1042699990.0
2005-11-09 18:13:00,0.67437,0.67441,0.67433,0.67438,845400005.0
2005-11-09 18:14:00,0.67435,0.67439,0.67423,0.67423,1342300004.0
2005-11-09 18:15:00,0.67425,0.67425,0.67411,0.67417,2141799988.0
2005-11-09 18:16:00,0.67417,0.67424,0.67415,0.6742,1350999992.0
2005-11-09 18:17:00,0.6742,0.67425,0.67416,0.67418,590200004.0
2005-11-09 18:18:00,0.67417,0.67418,0.67412,0.67418,902800003.0
2005-11-09 18:19:00,0.67421,0.67429,0.67414,0.6742,692599989.0
2005-11-09 18:20:00,0.6742,0.67423,0.67417,0.67423,702499997.0
2005-11-09 18:21:00,0.6742,0.67422,0.67413,0.67416,834000000.0
2005-11-09 18:22:00,0.67417,0.67417,0.67403,0.67405,959299992.0
2005-11-09 18:23:00,0.67401,0.67403,0.67394,0.67403,1191699997.0
2005-11-09 18:24:00,0.67395,0.67401,0.67393,0.67393,1191799994.0
2005-11-09 18:25:00,0.67397,0.67408,0.67394,0.67405,853400001.0
2005-11-09 18:26:00,0.67408,0.67408,0.67392,0.67392,1078999991.0
2005-11-09 18:27:00,0.6739,0.67392,0.67384,0.67391,778300003.0
2005-11-09 18:28:00,0.67391,0.67408,0.67391,0.67408,634699996.0
2005-11-09 18:29:00,0.67408,0.67408,0.67392,0.67404,719900002.0
2005-11-09 18:30:00,0.67405,0.67405,0.67387,0.67398,684200003.0
2005-11-09 18:31:00,0.67395,0.67399,0.67392,0.67393,584200003.0
2005-11-09 18:32:00,0.67398,0.67413,0.67395,0.67403,624400003.0
2005-11-09 18:33:00,0.67405,0.67417,0.67401,0.67415,1081100015.0
2005-11-09 18:34:00,0.67415,0.67417,0.6741,0.67417,1080700000.0
2005-11-09 18:35:00,0.67419,0.67419,0.67414,0.67418,569799998.0
2005-11-09 18:36:00,0.67415,0.67422,0.67415,0.6742,268900001.0
2005-11-09 18:37:00,0.67416,0.67416,0.674,0.67414,484099992.0
2005-11-09 18:38:00,0.67413,0.67417,0.6741,0.67412,169799999.0
2005-11-09 18:39:00,0.67417,0.67424,0.67417,0.67422,441799994.0
2005-11-09 18:40:00,0.6742,0.67421,0.67412,0.67412,325600000.0
2005-11-09 18:41:00,0.67412,0.67425,0.67409,0.67415,717699986.0
2005-11-09 18:42:00,0.67413,0.6742,0.6741,0.67415,425699996.0
2005-11-09 18:43:00,0.67412,0.67416,0.67398,0.67403,325099998.0
2005-11-09 18:44:00,0.67407,0.67414,0.67405,0.67412,736900005.0
2005-11-09 18:45:00,0.67411,0.67415,0.67405,0.67405,469400006.0
2005-11-09 18:46:00,0.67411,0.67411,0.67399,0.67401,145399996.0
2005-11-09 18:47:00,0.67404,0.67409,0.67403,0.67405,86700000.0
2005-11-09 18:48:00,0.67402,0.67411,0.67401,0.6741,334799997.0
2005-11-09 18:49:00,0.67405,0.67413,0.67402,0.67405,321099998.0
2005-11-09 18:50:00,0.67404,0.67409,0.67404,0.67405,152499999.0
2005-11-09 18:51:00,0.67403,0.67406,0.67395,0.674,328599998.0
2005-11-09 18:52:00,0.67402,0.67405,0.67395,0.67395,300400000.0
2005-11-09 18:53:00,0.67397,0.67404,0.67389,0.67389,706300000.0
2005-11-09 18:54:00,0.67394,0.67399,0.67392,0.67399,228899999.0
2005-11-09 18:55:00,0.67396,0.67399,0.67388,0.67397,464299996.0
2005-11-09 18:56:00,0.67402,0.67447,0.67402,0.67407,335699994.0
2005-11-09 18:57:00,0.67409,0.67456,0.67409,0.67442,396299999.0
2005-11-09 18:58:00,0.67443,0.67459,0.67443,0.67455,830700005.0
2005-11-09 18:59:00,0.67455,0.67467,0.67452,0.67461,797799996.0
2005-11-09 19:00:00,0.67458,0.67467,0.67452,0.67467,522199996.0
2005-11-09 19:01:00,0.6748,0.67499,0.6748,0.67489,91100000.0
2005-11-09 19:02:00,0.67485,0.67497,0.67481,0.67497,454000006.0
2005-11-09 19:03:00,0.675,0.67506,0.67491,0.67493,406400001.0
2005-11-09 19:04:00,0.67497,0.67505,0.67497,0.67503,388400005.0
2005-11-09 19:05:00,0.675,0.67502,0.6749,0.67498,491000007.0
2005-11-09 19:06:00,0.67492,0.67497,0.67491,0.67492,600700002.0
2005-11-09 19:07:00,0.67497,0.675,0.67494,0.675,292600001.0
2005-11-09 19:08:00,0.67504,0.67505,0.67493,0.67495,781899999.0
2005-11-09 19:09:00,0.67495,0.67502,0.67492,0.67502,512100000.0
2005-11-09 19:10:00,0.67503,0.67507,0.67496,0.67496,279000001.0
2005-11-09 19:11:00,0.6749,0.67497,0.67486,0.67497,198799994.0
2005-11-09 19:12:00,0.67494,0.675,0.6749,0.67494,188999997.0
2005-11-09 19:13:00,0.67495,0.67505,0.67494,0.67498,280699997.0
2005-11-09 19:14:00,0.67498,0.67503,0.67497,0.67498,227100001.0
2005-11-09 19:15:00,0.67497,0.67502,0.6749,0.67497,611900000.0
2005-11-09 19:16:00,0.675,0.675,0.67496,0.67496,173000001.0
2005-11-09 19:17:00,0.67495,0.67503,0.67494,0.67495,377899997.0
2005-11-09 19:18:00,0.67496,0.67514,0.67496,0.67508,307299998.0
2005-11-09 19:19:00,0.67504,0.67507,0.675,0.67504,433499996.0
2005-11-09 19:20:00,0.67502,0.67505,0.675,0.67502,234899999.0
2005-11-09 19:21:00,0.67503,0.67507,0.675,0.67503,376300005.0
2005-11-09 19:22:00,0.67508,0.67523,0.67508,0.67523,498299996.0
2005-11-09 19:23:00,0.67521,0.67528,0.67515,0.67517,426999995.0
2005-11-09 19:24:00,0.67521,0.67531,0.67521,0.67531,73499999.0
2005-11-09 19:25:00,0.67529,0.67529,0.67517,0.67522,143700002.0
2005-11-09 19:26:00,0.67523,0.67528,0.67521,0.67522,295099997.0
2005-11-09 19:27:00,0.67521,0.67525,0.67515,0.67525,742600000.0
2005-11-09 19:28:00,0.6752,0.67523,0.67513,0.67523,337999994.0
2005-11-09 19:29:00,0.6752,0.67527,0.67514,0.67522,459599990.0
2005-11-09 19:30:00,0.67517,0.67517,0.6751,0.67512,656699998.0
2005-11-09 19:31:00,0.67512,0.67519,0.6751,0.67519,702900004.0
2005-11-09 19:32:00,0.67523,0.67532,0.67522,0.67532,362999996.0
2005-11-09 19:33:00,0.67527,0.67529,0.67523,0.67523,298699999.0
2005-11-09 19:34:00,0.67522,0.67533,0.67521,0.67533,353700003.0
2005-11-09 19:35:00,0.67533,0.67533,0.67522,0.67526,777899994.0
2005-11-09 19:36:00,0.67526,0.67526,0.67511,0.67511,550699998.0
2005-11-09 19:37:00,0.67508,0.67515,0.67497,0.67497,384899999.0
2005-11-09 19:38:00,0.67495,0.675,0.67495,0.67498,302399997.0
2005-11-09 19:39:00,0.67499,0.67505,0.67499,0.67502,1111400009.0
2005-11-09 19:40:00,0.67498,0.67514,0.67497,0.67497,656200005.0
2005-11-09 19:41:00,0.67498,0.67509,0.67498,0.67503,615199992.0
2005-11-09 19:42:00,0.67503,0.6751,0.67502,0.6751,224800000.0
2005-11-09 19:43:00,0.67509,0.67509,0.67505,0.67505,193800000.0
2005-11-09 19:44:00,0.67504,0.67522,0.67504,0.67504,400100007.0
2005-11-09 19:45:00,0.67507,0.67515,0.67507,0.67511,321000002.0
2005-11-09 19:46:00,0.67515,0.67516,0.6751,0.6751,109400002.0
2005-11-09 19:47:00,0.67512,0.67512,0.67501,0.67507,144400002.0
2005-11-09 19:48:00,0.67507,0.67508,0.67505,0.67505,100900001.0
2005-11-09 19:49:00,0.67503,0.67517,0.67503,0.67517,399999995.0
2005-11-09 19:50:00,0.67525,0.67526,0.67517,0.6752,376399999.0
2005-11-09 19:51:00,0.6752,0.67525,0.67512,0.67524,323100003.0
2005-11-09 19:52:00,0.67525,0.67525,0.67518,0.6752,232299999.0
2005-11-09 19:53:00,0.67521,0.67527,0.6752,0.6752,204800005.0
2005-11-09 19:54:00,0.67518,0.67521,0.67516,0.67521,190800000.0
2005-11-09 19:55:00,0.67521,0.67521,0.67514,0.6752,103600001.0
2005-11-09 19:56:00,0.67519,0.67519,0.67517,0.67519,120000003.0
2005-11-09 19:57:00,0.67514,0.67514,0.67503,0.67503,396299999.0
2005-11-09 19:58:00,0.67501,0.67501,0.67492,0.67493,310900006.0
2005-11-09 19:59:00,0.67492,0.67499,0.67489,0.67489,451600003.0
2005-11-09 20:00:00,0.67495,0.67495,0.67487,0.67492,170600004.0
2005-11-09 20:01:00,0.67494,0.67502,0.67492,0.67497,256600002.0
2005-11-09 20:02:00,0.67496,0.67498,0.67494,0.67497,112800000.0
2005-11-09 20:03:00,0.67497,0.67512,0.67497,0.67502,220099997.0
2005-11-09 20:04:00,0.675,0.67505,0.675,0.67502,265200002.0
2005-11-09 20:05:00,0.675,0.67504,0.675,0.67504,184299998.0
2005-11-09 20:06:00,0.67499,0.675,0.67495,0.675,197800002.0
2005-11-09 20:07:00,0.67498,0.67504,0.67498,0.67504,180400003.0
2005-11-09 20:08:00,0.67505,0.67505,0.67499,0.675,777799998.0
2005-11-09 20:09:00,0.67498,0.675,0.67495,0.675,231499996.0
2005-11-09 20:10:00,0.67498,0.67498,0.67493,0.67498,149299995.0
2005-11-09 20:11:00,0.67498,0.67504,0.67498,0.67504,310099999.0
2005-11-09 20:12:00,0.67507,0.67517,0.67504,0.6751,825400012.0
2005-11-09 20:13:00,0.67511,0.67533,0.6751,0.67528,606500001.0
2005-11-09 20:14:00,0.6753,0.67535,0.67515,0.6753,314300001.0
2005-11-09 20:15:00,0.67532,0.67532,0.67515,0.67522,742300006.0
2005-11-09 20:16:00,0.67522,0.67526,0.67519,0.6752,328200002.0
2005-11-09 20:17:00,0.67518,0.67524,0.67518,0.67524,107799996.0
2005-11-09 20:18:00,0.6753,0.6753,0.67527,0.67527,282099998.0
2005-11-09 20:19:00,0.67524,0.67524,0.67503,0.67506,423200000.0
2005-11-09 20:20:00,0.6751,0.67539,0.6751,0.67524,415899996.0
2005-11-09 20:21:00,0.67525,0.67532,0.67525,0.67532,89399999.0
2005-11-09 20:22:00,0.67529,0.67532,0.67514,0.67514,118600003.0
2005-11-09 20:23:00,0.67512,0.67529,0.67512,0.67523,471599991.0
2005-11-09 20:24:00,0.6752,0.67529,0.67517,0.67517,290799996.0
2005-11-09 20:25:00,0.67513,0.67521,0.67507,0.67515,471400004.0
2005-11-09 20:26:00,0.67518,0.6752,0.67512,0.67513,765600002.0
2005-11-09 20:27:00,0.67508,0.67514,0.67508,0.67514,402100001.0
2005-11-09 20:28:00,0.67517,0.67517,0.67506,0.67513,655000000.0
2005-11-09 20:29:00,0.67519,0.67525,0.67515,0.67517,510899999.0
2005-11-09 20:30:00,0.67518,0.67522,0.67515,0.6752,1493699994.0
2005-11-09 20:31:00,0.67523,0.67534,0.6752,0.67529,852499991.0
2005-11-09 20:32:00,0.67534,0.67546,0.67529,0.67541,1820900003.0
2005-11-09 20:33:00,0.67541,0.67549,0.67535,0.67535,258500000.0
2005-11-09 20:34:00,0.6753,0.67532,0.67524,0.67527,481000000.0
2005-11-09 20:35:00,0.67529,0.67529,0.6752,0.67522,425199999.0
2005-11-09 20:36:00,0.67523,0.67523,0.67512,0.67514,228299998.0
2005-11-09 20:37:00,0.67511,0.67515,0.67508,0.67509,748199989.0
2005-11-09 20:38:00,0.67505,0.67514,0.67505,0.67505,793500001.0
2005-11-09 20:39:00,0.67504,0.67509,0.675,0.675,548599996.0
2005-11-09 20:40:00,0.675,0.6751,0.675,0.6751,343499998.0
2005-11-09 20:41:00,0.6751,0.67512,0.67505,0.6751,331099998.0
2005-11-09 20:42:00,0.67513,0.67517,0.67504,0.67504,80200002.0
2005-11-09 20:43:00,0.67509,0.6751,0.67501,0.67501,455400000.0
2005-11-09 20:44:00,0.67503,0.67503,0.67495,0.675,1057800002.0
2005-11-09 20:45:00,0.67505,0.67505,0.675,0.67502,376000005.0
2005-11-09 20:46:00,0.67507,0.67507,0.67496,0.67498,249999997.0
2005-11-09 20:47:00,0.67498,0.67504,0.67497,0.67498,650199997.0
2005-11-09 20:48:00,0.67495,0.67507,0.67495,0.675,937399993.0
2005-11-09 20:49:00,0.67502,0.67505,0.675,0.67505,281700001.0
2005-11-09 20:50:00,0.67507,0.6751,0.67501,0.67508,1049700008.0
2005-11-09 20:51:00,0.67508,0.6751,0.67505,0.67507,324100006.0
2005-11-09 20:52:00,0.6751,0.67512,0.67505,0.67507,480299997.0
2005-11-09 20:53:00,0.6751,0.67512,0.67505,0.67507,830700001.0
2005-11-09 20:54:00,0.6751,0.6751,0.67502,0.6751,668999990.0
2005-11-09 20:55:00,0.6751,0.6751,0.67505,0.67508,487799997.0
2005-11-09 20:56:00,0.67508,0.6751,0.675,0.67505,1072899996.0
2005-11-09 20:57:00,0.675,0.67507,0.67492,0.67492,911000004.0
2005-11-09 20:58:00,0.6749,0.67498,0.6749,0.67495,492900006.0
2005-11-09 20:59:00,0.67493,0.67494,0.67485,0.67485,1606599999.0
2005-11-09 21:00:00,0.67491,0.6751,0.67491,0.675,1399400007.0
2005-11-09 21:01:00,0.67498,0.675,0.6749,0.67492,1130500012.0
2005-11-09 21:02:00,0.6749,0.67495,0.67489,0.67492,473700001.0
2005-11-09 21:03:00,0.67492,0.67494,0.67487,0.67488,619400006.0
2005-11-09 21:04:00,0.67488,0.67491,0.67487,0.67488,624999999.0
2005-11-09 21:05:00,0.67485,0.6749,0.67483,0.67488,674300002.0
2005-11-09 21:06:00,0.67488,0.67488,0.67483,0.67485,536599996.0
2005-11-09 21:07:00,0.67485,0.67488,0.67482,0.67482,145500001.0
2005-11-09 21:08:00,0.67484,0.67494,0.67484,0.67487,250499999.0
2005-11-09 21:09:00,0.6749,0.67492,0.6748,0.67482,471100004.0
2005-11-09 21:10:00,0.67477,0.6749,0.67477,0.67482,182699996.0
2005-11-09 21:11:00,0.6748,0.67488,0.67477,0.67477,264200001.0
2005-11-09 21:12:00,0.67473,0.67475,0.67471,0.67473,140199999.0
2005-11-09 21:13:00,0.67478,0.67484,0.67478,0.67482,382400000.0
2005-11-09 21:14:00,0.67484,0.67489,0.67477,0.67488,755199999.0
2005-11-09 21:15:00,0.67488,0.67492,0.67485,0.67487,395299995.0
2005-11-09 21:16:00,0.67488,0.67499,0.67485,0.67499,401299993.0
2005-11-09 21:17:00,0.675,0.67505,0.67497,0.675,284300000.0
2005-11-09 21:18:00,0.67497,0.675,0.6749,0.67492,181099997.0
2005-11-09 21:19:00,0.6749,0.67496,0.67483,0.67483,367600000.0
2005-11-09 21:20:00,0.67484,0.67495,0.67481,0.67485,1045199992.0
2005-11-09 21:21:00,0.67487,0.67495,0.67486,0.67489,268299998.0
2005-11-09 21:22:00,0.67492,0.67497,0.67488,0.67497,956999996.0
2005-11-09 21:23:00,0.675,0.675,0.67497,0.67497,32100000.0
2005-11-09 21:24:00,0.67498,0.67498,0.67485,0.67485,231700001.0
2005-11-09 21:25:00,0.67489,0.67496,0.67488,0.67489,249200004.0
2005-11-09 21:26:00,0.6749,0.67497,0.6749,0.67495,142800000.0
2005-11-09 21:27:00,0.67497,0.67503,0.67496,0.67497,110700001.0
2005-11-09 21:28:00,0.67495,0.675,0.67494,0.67498,220500002.0
2005-11-09 21:29:00,0.67497,0.67497,0.67494,0.67496,94899998.0
2005-11-09 21:30:00,0.67495,0.67498,0.67495,0.67498,141299996.0
2005-11-09 21:31:00,0.67498,0.67498,0.67493,0.67493,259799997.0
2005-11-09 21:32:00,0.67493,0.67501,0.6749,0.67491,387999994.0
2005-11-09 21:33:00,0.6749,0.67493,0.67488,0.67488,411800003.0
2005-11-09 21:34:00,0.67488,0.67489,0.67483,0.67483,462200002.0
2005-11-09 21:35:00,0.67487,0.67492,0.67484,0.67492,260699996.0
2005-11-09 21:36:00,0.67491,0.67491,0.67483,0.67483,91800001.0
2005-11-09 21:37:00,0.6749,0.67493,0.67485,0.67486,307800003.0
2005-11-09 21:38:00,0.67486,0.67495,0.67486,0.67495,120199998.0
2005-11-09 21:39:00,0.67489,0.67501,0.67489,0.67501,98300000.0
2005-11-09 21:40:00,0.67497,0.67504,0.67492,0.67492,207299999.0
2005-11-09 21:41:00,0.67493,0.67498,0.67493,0.67498,130800000.0
2005-11-09 21:42:00,0.67495,0.67499,0.67494,0.67496,216200001.0
2005-11-09 21:43:00,0.67491,0.67497,0.67487,0.6749,389299998.0
2005-11-09 21:44:00,0.67489,0.67496,0.67489,0.67495,403000005.0
2005-11-09 21:45:00,0.67497,0.67498,0.67494,0.67495,123700001.0
2005-11-09 21:46:00,0.67495,0.67495,0.67495,0.67495,614800001.0
2005-11-09 21:47:00,0.67494,0.67495,0.6749,0.6749,242000000.0
2005-11-09 21:48:00,0.67491,0.67496,0.67489,0.67496,165700000.0
2005-11-09 21:49:00,0.67498,0.675,0.67495,0.67495,203000002.0
2005-11-09 21:50:00,0.67494,0.67502,0.67494,0.675,116600003.0
2005-11-09 21:51:00,0.67502,0.67502,0.67489,0.67497,269899997.0
2005-11-09 21:52:00,0.67494,0.67502,0.67494,0.67495,121899995.0
2005-11-09 21:53:00,0.67499,0.67503,0.67495,0.67498,313000001.0
2005-11-09 21:54:00,0.67497,0.67498,0.67492,0.67498,386699994.0
2005-11-09 21:55:00,0.67463,0.67481,0.67454,0.67481,186900000.0
2005-11-09 21:56:00,0.67497,0.67497,0.6749,0.6749,202799997.0
2005-11-09 21:57:00,0.67477,0.67482,0.67451,0.67481,314800003.0
2005-11-09 21:58:00,0.67492,0.67492,0.6749,0.6749,80500001.0
2005-11-09 21:59:00,0.67492,0.67497,0.67487,0.67493,431900004.0
2005-11-09 22:00:00,0.67491,0.67494,0.67489,0.67493,283000001.0
2005-11-09 22:01:00,0.67497,0.675,0.67495,0.67495,227399998.0
2005-11-09 22:02:00,0.67496,0.67501,0.6749,0.6749,497399993.0
2005-11-09 22:03:00,0.6749,0.67496,0.6749,0.67496,333399994.0
2005-11-09 22:04:00,0.67497,0.67498,0.67488,0.67493,389099996.0
2005-11-09 22:05:00,0.6749,0.67496,0.67489,0.67489,205399998.0
2005-11-09 22:06:00,0.67491,0.67492,0.67489,0.67492,142099997.0
2005-11-09 22:07:00,0.6749,0.67495,0.6749,0.67495,72600001.0
2005-11-09 22:08:00,0.67491,0.67492,0.67486,0.67486,276900000.0
2005-11-09 22:09:00,0.67487,0.6749,0.67487,0.6749,190000002.0
2005-11-09 22:10:00,0.67487,0.67493,0.67485,0.67488,146999997.0
2005-11-09 22:11:00,0.67492,0.67495,0.67491,0.67492,182600000.0
2005-11-09 22:12:00,0.67493,0.67498,0.67493,0.67498,403299997.0
2005-11-09 22:13:00,0.67497,0.67497,0.67493,0.67493,234399996.0
2005-11-09 22:14:00,0.67497,0.67502,0.67497,0.675,160100002.0
2005-11-09 22:15:00,0.67498,0.67498,0.67491,0.67495,664400001.0
2005-11-09 22:16:00,0.67497,0.675,0.67493,0.67497,470800006.0
2005-11-09 22:17:00,0.675,0.675,0.675,0.675,26300000.0
2005-11-09 22:18:00,0.675,0.675,0.675,0.675,36699998.0
2005-11-09 22:19:00,0.67499,0.67499,0.67491,0.67492,254700004.0
2005-11-09 22:20:00,0.67495,0.67495,0.67487,0.67492,76200001.0
2005-11-09 22:21:00,0.67492,0.67497,0.67492,0.67497,202900003.0
2005-11-09 22:22:00,0.67497,0.675,0.67495,0.67495,411499999.0
2005-11-09 22:23:00,0.67491,0.67502,0.6749,0.6749,447299999.0
2005-11-09 22:24:00,0.67489,0.67491,0.67483,0.67484,363200005.0
2005-11-09 22:25:00,0.67482,0.67492,0.67479,0.6749,257899997.0
2005-11-09 22:26:00,0.67487,0.6749,0.67485,0.67487,320200000.0
2005-11-09 22:27:00,0.67489,0.67495,0.67489,0.67492,80100002.0
2005-11-09 22:28:00,0.67495,0.67503,0.67494,0.675,194099997.0
2005-11-09 22:29:00,0.67507,0.67511,0.67505,0.67505,314800004.0
2005-11-09 22:30:00,0.67507,0.67508,0.67505,0.67506,57500000.0
2005-11-09 22:31:00,0.67503,0.67503,0.675,0.675,102800001.0
2005-11-09 22:32:00,0.67504,0.67508,0.675,0.675,229700002.0
2005-11-09 22:33:00,0.675,0.67506,0.675,0.67506,177400002.0
2005-11-09 22:34:00,0.67508,0.67508,0.67502,0.67503,382300001.0
2005-11-09 22:35:00,0.675,0.67503,0.67495,0.67503,262100000.0
2005-11-09 22:36:00,0.67503,0.67508,0.675,0.67508,147700004.0
2005-11-09 22:37:00,0.67504,0.67506,0.67495,0.67495,251900000.0
2005-11-09 22:38:00,0.67499,0.67501,0.67499,0.67501,34300001.0
2005-11-09 22:39:00,0.67502,0.67505,0.67495,0.67502,267900002.0
2005-11-09 22:40:00,0.67499,0.67503,0.67495,0.675,424899998.0
2005-11-09 22:41:00,0.675,0.67509,0.675,0.67509,285599997.0
2005-11-09 22:42:00,0.67505,0.67513,0.67505,0.67512,224999998.0
2005-11-09 22:43:00,0.67515,0.67515,0.67514,0.67514,17500000.0
2005-11-09 22:44:00,0.67515,0.67518,0.67512,0.67512,243300001.0
2005-11-09 22:45:00,0.67502,0.67502,0.6747,0.67483,253099997.0
2005-11-09 22:46:00,0.67515,0.67518,0.67515,0.67515,85399997.0
2005-11-09 22:47:00,0.67518,0.67518,0.6751,0.6751,134100003.0
2005-11-09 22:48:00,0.6751,0.67519,0.6751,0.67513,318599994.0
2005-11-09 22:49:00,0.67521,0.67521,0.67508,0.6751,113399999.0
2005-11-09 22:50:00,0.67513,0.67513,0.67503,0.67507,115100000.0
2005-11-09 22:51:00,0.67509,0.67509,0.67501,0.67501,179000000.0
2005-11-09 22:52:00,0.675,0.67504,0.675,0.67501,194000000.0
2005-11-09 22:53:00,0.67498,0.67502,0.67492,0.67494,114899997.0
2005-11-09 22:54:00,0.67491,0.67495,0.67487,0.67491,196300003.0
2005-11-09 22:55:00,0.67493,0.67495,0.67492,0.67495,93399996.0
2005-11-09 22:56:00,0.67495,0.67495,0.6749,0.67493,188900000.0
2005-11-09 22:57:00,0.6749,0.67492,0.67488,0.67492,156899997.0
2005-11-09 22:58:00,0.6749,0.6749,0.6748,0.67483,277500000.0
2005-11-09 22:59:00,0.67483,0.67495,0.67474,0.67474,215799999.0
2005-11-09 23:00:00,0.6746,0.67494,0.6746,0.67483,195699995.0
2005-11-09 23:01:00,0.67475,0.67477,0.6747,0.67475,105300002.0
2005-11-09 23:02:00,0.67475,0.67483,0.67475,0.67477,233699999.0
2005-11-09 23:03:00,0.67479,0.67483,0.67474,0.67483,236599996.0
2005-11-09 23:04:00,0.67481,0.67484,0.67478,0.67484,126800002.0
2005-11-09 23:05:00,0.67482,0.67482,0.6748,0.67481,80199999.0
2005-11-09 23:06:00,0.6748,0.67484,0.67477,0.67477,151500000.0
2005-11-09 23:07:00,0.67474,0.67478,0.67474,0.67478,84500000.0
2005-11-09 23:08:00,0.67475,0.6748,0.67475,0.67477,139099996.0
2005-11-09 23:09:00,0.67482,0.67494,0.67482,0.6749,164000003.0
2005-11-09 23:10:00,0.67486,0.67488,0.6748,0.67488,110699999.0
2005-11-09 23:11:00,0.6749,0.67494,0.67484,0.67487,200600003.0
2005-11-09 23:12:00,0.67488,0.67492,0.67483,0.67486,107000000.0
2005-11-09 23:13:00,0.67477,0.6748,0.67477,0.67477,141100000.0
2005-11-09 23:14:00,0.67475,0.6748,0.6747,0.6747,88900001.0
2005-11-09 23:15:00,0.67467,0.67484,0.67467,0.67484,182900007.0
2005-11-09 23:16:00,0.67485,0.67485,0.67475,0.67475,62000001.0
2005-11-09 23:17:00,0.6748,0.67483,0.67475,0.67483,168000003.0
2005-11-09 23:18:00,0.67477,0.6748,0.67471,0.67473,224700002.0
2005-11-09 23:19:00,0.6747,0.6747,0.67466,0.67466,43800000.0
2005-11-09 23:20:00,0.67457,0.67472,0.67457,0.67472,165700003.0
2005-11-09 23:21:00,0.67469,0.67469,0.67469,0.67469,55100000.0
2005-11-09 23:22:00,0.67458,0.67471,0.67458,0.67471,109400002.0
2005-11-09 23:23:00,0.6747,0.67472,0.67464,0.67464,294499996.0
2005-11-09 23:24:00,0.67463,0.6747,0.67459,0.67459,147500001.0
2005-11-09 23:25:00,0.6746,0.6747,0.6746,0.6747,248399998.0
2005-11-09 23:26:00,0.67467,0.67473,0.67467,0.67473,176400003.0
2005-11-09 23:27:00,0.67472,0.67472,0.67472,0.67472,6000000.0
2005-11-09 23:28:00,0.67478,0.67478,0.67475,0.67475,20700001.0
2005-11-09 23:29:00,0.67475,0.67479,0.67468,0.67468,104100003.0
2005-11-09 23:30:00,0.6747,0.67477,0.6747,0.67477,174600000.0
2005-11-09 23:31:00,0.67478,0.67479,0.67471,0.67479,86999998.0
2005-11-09 23:32:00,0.67484,0.67484,0.67479,0.67481,100600001.0
2005-11-09 23:33:00,0.67483,0.67483,0.67475,0.6748,224300001.0
2005-11-09 23:34:00,0.67482,0.67483,0.67477,0.67477,154900000.0
2005-11-09 23:35:00,0.6748,0.67481,0.67473,0.67476,141200002.0
2005-11-09 23:36:00,0.67473,0.67475,0.67473,0.67474,110900002.0
2005-11-09 23:37:00,0.6748,0.67481,0.67477,0.6748,192099998.0
2005-11-09 23:38:00,0.67475,0.67485,0.67469,0.67469,104500000.0
2005-11-09 23:39:00,0.67471,0.6748,0.67471,0.67479,148699999.0
2005-11-09 23:40:00,0.67476,0.67476,0.67472,0.67472,16400000.0
2005-11-09 23:41:00,0.67473,0.67473,0.67462,0.67462,139900001.0
2005-11-09 23:42:00,0.67463,0.67472,0.67463,0.67467,299600001.0
2005-11-09 23:43:00,0.67469,0.67469,0.67462,0.67462,99900000.0
2005-11-09 23:44:00,0.67461,0.67461,0.67457,0.67459,75899998.0
2005-11-09 23:45:00,0.67457,0.67463,0.67457,0.67463,23400000.0
2005-11-09 23:46:00,0.6746,0.67463,0.67456,0.67463,141900000.0
2005-11-09 23:47:00,0.67463,0.67463,0.67452,0.67463,226100000.0
2005-11-09 23:48:00,0.67465,0.67467,0.67462,0.67462,59700001.0
2005-11-09 23:49:00,0.67428,0.67445,0.67428,0.67445,58999998.0
2005-11-09 23:50:00,0.6746,0.67463,0.67457,0.67463,81100000.0
2005-11-09 23:51:00,0.67458,0.67464,0.67457,0.67464,195299998.0
2005-11-09 23:52:00,0.67451,0.67462,0.67451,0.67462,86799998.0
2005-11-09 23:53:00,0.67464,0.67475,0.67464,0.67471,227300004.0
2005-11-09 23:54:00,0.67477,0.67478,0.67469,0.67473,160399995.0
2005-11-09 23:55:00,0.6748,0.6748,0.67475,0.6748,152700000.0
2005-11-09 23:56:00,0.67478,0.6748,0.67475,0.67477,214999997.0
2005-11-09 23:57:00,0.6748,0.6748,0.67471,0.67475,167699999.0
2005-11-09 23:58:00,0.67474,0.67474,0.67438,0.67438,98900002.0
2005-11-09 23:59:00,0.67467,0.6747,0.67467,0.6747,139200003.0
2005-11-10 00:00:00,0.67454,0.67459,0.67432,0.67437,143800004.0
2005-11-10 00:01:00,0.67455,0.67458,0.67426,0.67447,161399999.0
2005-11-10 00:02:00,0.6746,0.67461,0.67419,0.67428,249899997.0
2005-11-10 00:03:00,0.6744,0.67468,0.67436,0.67466,132000001.0
2005-11-10 00:04:00,0.67457,0.67457,0.67419,0.6745,184200003.0
2005-11-10 00:05:00,0.67427,0.67456,0.67427,0.67441,148300001.0
2005-11-10 00:06:00,0.67418,0.67439,0.67415,0.67437,174599999.0
2005-11-10 00:07:00,0.67425,0.67449,0.67418,0.67434,223999997.0
2005-11-10 00:08:00,0.67411,0.67452,0.67411,0.67443,178799995.0
2005-11-10 00:09:00,0.67433,0.67463,0.67431,0.67463,119699999.0
2005-11-10 00:10:00,0.67443,0.67457,0.67435,0.67453,294499998.0
2005-11-10 00:11:00,0.6744,0.67461,0.67434,0.6744,189500001.0
2005-11-10 00:12:00,0.67437,0.67464,0.67433,0.67464,214199994.0
2005-11-10 00:13:00,0.6746,0.67469,0.67442,0.67459,154799999.0
2005-11-10 00:14:00,0.67453,0.67456,0.67434,0.67441,248100000.0
2005-11-10 00:15:00,0.6746,0.67464,0.67426,0.6744,140900002.0
2005-11-10 00:16:00,0.67436,0.67448,0.67427,0.67441,168699999.0
2005-11-10 00:17:00,0.67431,0.67439,0.67419,0.67439,167699998.0
2005-11-10 00:18:00,0.674,0.67438,0.674,0.67438,158599999.0
2005-11-10 00:19:00,0.67445,0.6746,0.67429,0.67447,189600002.0
2005-11-10 00:20:00,0.67417,0.67462,0.67417,0.67429,272000002.0
2005-11-10 00:21:00,0.67423,0.6745,0.67422,0.67445,268599996.0
2005-11-10 00:22:00,0.67452,0.67452,0.67428,0.67439,223099999.0
2005-11-10 00:23:00,0.67438,0.67455,0.6743,0.67448,159000001.0
2005-11-10 00:24:00,0.67438,0.67459,0.67431,0.67438,203399999.0
2005-11-10 00:25:00,0.67438,0.67467,0.67428,0.6746,135500000.0
2005-11-10 00:26:00,0.67468,0.67468,0.67452,0.67452,182899999.0
2005-11-10 00:27:00,0.6742,0.67442,0.6741,0.67437,178900001.0
2005-11-10 00:28:00,0.67402,0.67437,0.67401,0.67429,255900000.0
2005-11-10 00:29:00,0.67437,0.67437,0.67414,0.67414,213300000.0
2005-11-10 00:30:00,0.67452,0.67458,0.67452,0.67458,85400001.0
2005-11-10 00:31:00,0.67458,0.6746,0.67458,0.6746,19900000.0
2005-11-10 00:32:00,0.6746,0.6746,0.67455,0.67458,65400002.0
2005-11-10 00:33:00,0.6745,0.67458,0.6745,0.67458,170799997.0
2005-11-10 00:34:00,0.67456,0.67462,0.67456,0.6746,270200000.0
2005-11-10 00:35:00,0.67455,0.67462,0.67455,0.67462,133799999.0
2005-11-10 00:36:00,0.67462,0.67463,0.67462,0.67463,16800000.0
2005-11-10 00:37:00,0.67466,0.67466,0.67454,0.67455,101999998.0
2005-11-10 00:38:00,0.67457,0.67463,0.67455,0.67457,206099997.0
2005-11-10 00:39:00,0.67459,0.67461,0.67456,0.67456,103300001.0
2005-11-10 00:40:00,0.67425,0.67436,0.67415,0.67427,139500002.0
2005-11-10 00:41:00,0.6745,0.67457,0.6745,0.67455,210800000.0
2005-11-10 00:42:00,0.67453,0.67453,0.67448,0.67451,135500000.0
2005-11-10 00:43:00,0.6745,0.67455,0.6745,0.67455,39000000.0
2005-11-10 00:44:00,0.67458,0.67458,0.6745,0.67453,128299999.0
2005-11-10 00:45:00,0.67453,0.67453,0.67453,0.67453,27100000.0
2005-11-10 00:46:00,0.67456,0.6746,0.67453,0.67458,189099998.0
2005-11-10 00:47:00,0.67458,0.6746,0.67458,0.6746,55600000.0
2005-11-10 00:48:00,0.67458,0.6746,0.67457,0.67458,105299999.0
2005-11-10 00:49:00,0.67466,0.67466,0.6746,0.6746,181799999.0
2005-11-10 00:50:00,0.67464,0.67464,0.67456,0.67456,66400001.0
2005-11-10 00:51:00,0.67466,0.6747,0.67455,0.6747,63700001.0
2005-11-10 00:52:00,0.67461,0.67461,0.67455,0.67455,96600002.0
2005-11-10 00:53:00,0.67425,0.6745,0.67417,0.67435,276599993.0
2005-11-10 00:54:00,0.67461,0.67464,0.67461,0.67462,112699997.0
2005-11-10 00:55:00,0.67465,0.67465,0.67462,0.67463,87999997.0
2005-11-10 00:56:00,0.67461,0.67465,0.6746,0.6746,51100000.0
2005-11-10 00:57:00,0.67459,0.67471,0.67459,0.67471,123700001.0
2005-11-10 00:58:00,0.67471,0.67476,0.6747,0.67473,169200002.0
2005-11-10 00:59:00,0.67469,0.67471,0.67468,0.67468,51100001.0
2005-11-10 01:00:00,0.67465,0.67467,0.67465,0.67467,33700001.0
2005-11-10 01:01:00,0.6744,0.67463,0.67436,0.67448,294900001.0
2005-11-10 01:02:00,0.67413,0.67452,0.67413,0.67443,241899994.0
2005-11-10 01:03:00,0.67463,0.67468,0.67461,0.67461,219700000.0
2005-11-10 01:04:00,0.67462,0.67465,0.6746,0.67465,114500000.0
2005-11-10 01:05:00,0.67464,0.67466,0.67463,0.67466,132600001.0
2005-11-10 01:06:00,0.67466,0.67468,0.67463,0.67465,127700000.0
2005-11-10 01:07:00,0.67464,0.67471,0.67462,0.67462,159200000.0
2005-11-10 01:08:00,0.67466,0.67472,0.67466,0.67471,116900001.0
2005-11-10 01:09:00,0.67476,0.67476,0.67469,0.67473,233900006.0
2005-11-10 01:10:00,0.67473,0.67473,0.67467,0.67472,244900000.0
2005-11-10 01:11:00,0.67473,0.67475,0.67471,0.67472,54100000.0
2005-11-10 01:12:00,0.67467,0.67472,0.67467,0.67472,137099999.0
2005-11-10 01:13:00,0.67476,0.67484,0.67476,0.67482,155799998.0
2005-11-10 01:14:00,0.67477,0.67478,0.67472,0.67473,204500001.0
2005-11-10 01:15:00,0.67469,0.67476,0.67468,0.67476,70199999.0
2005-11-10 01:16:00,0.6748,0.67481,0.67477,0.67477,96500001.0
2005-11-10 01:17:00,0.67477,0.67482,0.67477,0.67477,187600000.0
2005-11-10 01:18:00,0.67477,0.67477,0.67469,0.67477,155000005.0
2005-11-10 01:19:00,0.67473,0.67481,0.67472,0.6748,110899997.0
2005-11-10 01:20:00,0.67482,0.67485,0.67475,0.6748,145700000.0
2005-11-10 01:21:00,0.67473,0.67479,0.67473,0.67479,62000001.0
2005-11-10 01:22:00,0.67479,0.67483,0.67477,0.67478,127600002.0
2005-11-10 01:23:00,0.67483,0.67487,0.67479,0.67479,40400000.0
2005-11-10 01:24:00,0.67477,0.67482,0.67475,0.67477,108199996.0
2005-11-10 01:25:00,0.6748,0.67482,0.67476,0.67477,185800001.0
2005-11-10 01:26:00,0.67478,0.67478,0.6747,0.67477,85200001.0
2005-11-10 01:27:00,0.67487,0.67492,0.67485,0.6749,147300002.0
2005-11-10 01:28:00,0.675,0.67505,0.67498,0.67502,91000000.0
2005-11-10 01:29:00,0.67505,0.67515,0.67505,0.67515,108999999.0
2005-11-10 01:30:00,0.67515,0.67518,0.67515,0.67518,89999998.0
2005-11-10 01:31:00,0.67513,0.67513,0.67504,0.67505,119200002.0
2005-11-10 01:32:00,0.67508,0.67523,0.67503,0.6751,126600002.0
2005-11-10 01:33:00,0.67505,0.67507,0.67499,0.67499,144000001.0
2005-11-10 01:34:00,0.67448,0.67486,0.67448,0.67486,181200001.0
2005-11-10 01:35:00,0.67473,0.67487,0.6746,0.67481,105300003.0
2005-11-10 01:36:00,0.67457,0.67481,0.67457,0.67457,209499999.0
2005-11-10 01:37:00,0.67498,0.67498,0.6749,0.67495,89200000.0
2005-11-10 01:38:00,0.67455,0.67476,0.67451,0.67458,167900003.0
2005-11-10 01:39:00,0.67497,0.67499,0.67493,0.67498,91100002.0
2005-11-10 01:40:00,0.67493,0.67498,0.67493,0.67493,136700000.0
2005-11-10 01:41:00,0.67493,0.67498,0.67492,0.67493,185599998.0
2005-11-10 01:42:00,0.67491,0.67493,0.67487,0.67491,141500000.0
2005-11-10 01:43:00,0.67495,0.67495,0.67493,0.67493,84000000.0
2005-11-10 01:44:00,0.67495,0.67495,0.67486,0.67487,101600002.0
2005-11-10 01:45:00,0.6749,0.67495,0.67488,0.67494,128600000.0
2005-11-10 01:46:00,0.67493,0.67493,0.67486,0.67486,71300002.0
2005-11-10 01:47:00,0.67492,0.67495,0.67492,0.67495,109799998.0
2005-11-10 01:48:00,0.67493,0.67495,0.67489,0.67495,260600001.0
2005-11-10 01:49:00,0.67492,0.67496,0.67491,0.67495,83100001.0
2005-11-10 01:50:00,0.67495,0.675,0.67495,0.67495,58300002.0
2005-11-10 01:51:00,0.67504,0.67511,0.67504,0.67507,88599999.0
2005-11-10 01:52:00,0.67507,0.67509,0.67504,0.67506,42900000.0
2005-11-10 01:53:00,0.67505,0.67516,0.67505,0.67514,140499998.0
2005-11-10 01:54:00,0.67512,0.67514,0.675,0.67508,115800001.0
2005-11-10 01:55:00,0.67504,0.67504,0.67499,0.67503,140300003.0
2005-11-10 01:56:00,0.67503,0.67509,0.67502,0.67503,266599999.0
2005-11-10 01:57:00,0.67503,0.67507,0.67501,0.67505,130699999.0
2005-11-10 01:58:00,0.67513,0.67513,0.67503,0.67513,161000005.0
2005-11-10 01:59:00,0.67512,0.67516,0.67509,0.67509,95299998.0
2005-11-10 02:00:00,0.67502,0.67503,0.67496,0.67497,146200004.0
2005-11-10 02:01:00,0.67501,0.67506,0.67498,0.67498,243100001.0
2005-11-10 02:02:00,0.67482,0.67488,0.67475,0.67475,117399999.0
2005-11-10 02:03:00,0.67468,0.67475,0.67464,0.67467,235199998.0
2005-11-10 02:04:00,0.67468,0.67473,0.67463,0.67473,243500000.0
2005-11-10 02:05:00,0.67478,0.67478,0.67467,0.67471,171299998.0
2005-11-10 02:06:00,0.67469,0.67475,0.67468,0.6747,193400002.0
2005-11-10 02:07:00,0.67473,0.67475,0.67468,0.67471,120800000.0
2005-11-10 02:08:00,0.67476,0.67483,0.67475,0.67475,117100002.0
2005-11-10 02:09:00,0.67484,0.67486,0.67479,0.67479,73700001.0
2005-11-10 02:10:00,0.6745,0.67461,0.67444,0.67448,114199999.0
2005-11-10 02:11:00,0.67483,0.67483,0.67482,0.67482,49399999.0
2005-11-10 02:12:00,0.67475,0.67477,0.67475,0.67477,8700000.0
2005-11-10 02:13:00,0.6747,0.67481,0.6747,0.67481,37500000.0
2005-11-10 02:14:00,0.67474,0.67479,0.67474,0.67478,73700001.0
2005-11-10 02:15:00,0.67477,0.67483,0.67475,0.6748,146800002.0
2005-11-10 02:16:00,0.67478,0.67478,0.67468,0.67469,94100002.0
2005-11-10 02:17:00,0.67466,0.67468,0.67465,0.67467,143700001.0
2005-11-10 02:18:00,0.67465,0.67465,0.67465,0.67465,62999998.0
2005-11-10 02:19:00,0.67465,0.67465,0.67459,0.6746,121399998.0
2005-11-10 02:20:00,0.67456,0.67462,0.67456,0.67461,184399996.0
2005-11-10 02:21:00,0.67453,0.67454,0.67453,0.67454,11000000.0
2005-11-10 02:22:00,0.67451,0.67456,0.67451,0.67456,90400001.0
2005-11-10 02:23:00,0.67456,0.6746,0.67452,0.67458,170899996.0
2005-11-10 02:24:00,0.67459,0.67463,0.67456,0.67459,181199997.0
2005-11-10 02:25:00,0.6746,0.67463,0.67455,0.6746,91999999.0
2005-11-10 02:26:00,0.67459,0.67459,0.67454,0.67454,46200002.0
2005-11-10 02:27:00,0.67448,0.67453,0.67445,0.67445,214700004.0
2005-11-10 02:28:00,0.67449,0.67452,0.67449,0.67449,121100000.0
2005-11-10 02:29:00,0.67453,0.67455,0.6745,0.67455,182200004.0
2005-11-10 02:30:00,0.6745,0.67455,0.67448,0.67448,120300002.0
2005-11-10 02:31:00,0.67447,0.6746,0.67447,0.67455,96400003.0
2005-11-10 02:32:00,0.6746,0.67467,0.6746,0.67463,85300000.0
2005-11-10 02:33:00,0.67466,0.67473,0.67466,0.67472,118900000.0
2005-11-10 02:34:00,0.67473,0.67477,0.67472,0.67473,115199999.0
2005-11-10 02:35:00,0.67467,0.67474,0.67454,0.67454,132099999.0
2005-11-10 02:36:00,0.67454,0.67458,0.67451,0.67453,230799999.0
2005-11-10 02:37:00,0.67453,0.67455,0.67452,0.67455,119399998.0
2005-11-10 02:38:00,0.67457,0.67457,0.67452,0.67455,164499999.0
2005-11-10 02:39:00,0.6745,0.67455,0.6745,0.67451,194700004.0
2005-11-10 02:40:00,0.67456,0.67458,0.67452,0.67456,120900000.0
2005-11-10 02:41:00,0.6745,0.67457,0.6745,0.67455,87100001.0
2005-11-10 02:42:00,0.6745,0.67455,0.6745,0.67455,30800000.0
2005-11-10 02:43:00,0.67462,0.67462,0.67456,0.67456,36700000.0
2005-11-10 02:44:00,0.67462,0.67465,0.67462,0.67465,155900004.0
2005-11-10 02:45:00,0.67462,0.67465,0.67462,0.67463,164799999.0
2005-11-10 02:46:00,0.6746,0.67465,0.67454,0.67454,40499999.0
2005-11-10 02:47:00,0.67457,0.67458,0.67451,0.67451,131800003.0
2005-11-10 02:48:00,0.67452,0.67458,0.67452,0.67452,100800001.0
2005-11-10 02:49:00,0.67461,0.67465,0.67459,0.67459,145199996.0
2005-11-10 02:50:00,0.67456,0.67458,0.67451,0.67458,148300000.0
2005-11-10 02:51:00,0.67458,0.67458,0.67451,0.67453,113300001.0
2005-11-10 02:52:00,0.67451,0.67454,0.67446,0.67454,138200002.0
2005-11-10 02:53:00,0.67453,0.67457,0.67448,0.67457,111799998.0
2005-11-10 02:54:00,0.67462,0.67468,0.67461,0.67463,136600000.0
2005-11-10 02:55:00,0.67449,0.6745,0.67436,0.6745,79700001.0
2005-11-10 02:56:00,0.67456,0.67463,0.67456,0.67461,174599999.0
2005-11-10 02:57:00,0.67458,0.67461,0.67458,0.67461,9600000.0
2005-11-10 02:58:00,0.67469,0.67476,0.67468,0.67476,123900004.0
2005-11-10 02:59:00,0.67471,0.67473,0.67467,0.67471,124000000.0
2005-11-10 03:00:00,0.67471,0.67478,0.67471,0.67478,186500003.0
2005-11-10 03:01:00,0.67473,0.67482,0.67473,0.67477,102500001.0
2005-11-10 03:02:00,0.67478,0.67478,0.67472,0.67475,134799997.0
2005-11-10 03:03:00,0.6747,0.67475,0.6747,0.67472,162699999.0
2005-11-10 03:04:00,0.67475,0.67483,0.67475,0.67478,317799994.0
2005-11-10 03:05:00,0.67486,0.67493,0.67483,0.67485,160500001.0
2005-11-10 03:06:00,0.67483,0.67483,0.6747,0.67477,52400000.0
2005-11-10 03:07:00,0.6747,0.67479,0.6747,0.67479,56499999.0
2005-11-10 03:08:00,0.67483,0.67487,0.67482,0.67482,15000000.0
2005-11-10 03:09:00,0.67483,0.67483,0.67475,0.67475,151500003.0
2005-11-10 03:10:00,0.6748,0.6748,0.67473,0.67476,224400003.0
2005-11-10 03:11:00,0.67478,0.67482,0.67473,0.67477,136200001.0
2005-11-10 03:12:00,0.67482,0.67494,0.67482,0.67491,113400001.0
2005-11-10 03:13:00,0.67491,0.67492,0.67491,0.67492,8700000.0
2005-11-10 03:14:00,0.67488,0.67488,0.67484,0.67484,45500000.0
2005-11-10 03:15:00,0.67485,0.67492,0.67483,0.67484,163800003.0
2005-11-10 03:16:00,0.67485,0.67485,0.6748,0.6748,59800001.0
2005-11-10 03:17:00,0.67483,0.67485,0.67478,0.67485,110900001.0
2005-11-10 03:18:00,0.67484,0.67485,0.6748,0.67483,135999997.0
2005-11-10 03:19:00,0.67477,0.67481,0.67477,0.67477,169200001.0
2005-11-10 03:20:00,0.67484,0.67484,0.67481,0.67481,68699997.0
2005-11-10 03:21:00,0.67483,0.67489,0.67483,0.67489,31899999.0
2005-11-10 03:22:00,0.67483,0.67488,0.67483,0.67483,120399997.0
2005-11-10 03:23:00,0.67487,0.67488,0.67483,0.67483,172100002.0
2005-11-10 03:24:00,0.6749,0.6749,0.67484,0.67484,77400001.0
2005-11-10 03:25:00,0.6749,0.67493,0.67488,0.67488,92699998.0
2005-11-10 03:26:00,0.67483,0.67483,0.6748,0.6748,62199998.0
2005-11-10 03:27:00,0.67486,0.67488,0.67486,0.67486,63600000.0
2005-11-10 03:28:00,0.6749,0.67494,0.67487,0.67487,108000001.0
2005-11-10 03:29:00,0.67489,0.67494,0.67487,0.6749,159000001.0
2005-11-10 03:30:00,0.67488,0.67488,0.67488,0.67488,37500000.0
2005-11-10 03:31:00,0.67487,0.67497,0.67487,0.67493,137899996.0
2005-11-10 03:32:00,0.67442,0.67492,0.67442,0.67489,245899999.0
2005-11-10 03:33:00,0.67487,0.67487,0.67487,0.67487,19600000.0
2005-11-10 03:34:00,0.67492,0.67496,0.67487,0.6749,214899998.0
2005-11-10 03:35:00,0.6749,0.67492,0.67488,0.6749,116799999.0
2005-11-10 03:36:00,0.67459,0.67471,0.67456,0.67465,104400002.0
2005-11-10 03:37:00,0.6749,0.67493,0.67488,0.67488,60400001.0
2005-11-10 03:38:00,0.67457,0.67471,0.67449,0.67463,70200000.0
2005-11-10 03:39:00,0.67492,0.67499,0.67491,0.67495,86100002.0
2005-11-10 03:40:00,0.67492,0.67495,0.67492,0.67495,123100002.0
2005-11-10 03:41:00,0.67493,0.67494,0.67488,0.67494,157400002.0
2005-11-10 03:42:00,0.67494,0.67494,0.67489,0.6749,60999999.0
2005-11-10 03:43:00,0.6749,0.6749,0.6749,0.6749,8800000.0
2005-11-10 03:44:00,0.67447,0.67461,0.67437,0.67453,294399995.0
2005-11-10 03:45:00,0.67487,0.6749,0.67487,0.6749,9800000.0
2005-11-10 03:46:00,0.67487,0.67487,0.67487,0.67487,39000000.0
2005-11-10 03:47:00,0.67487,0.67487,0.67487,0.67487,800000.0
2005-11-10 03:48:00,0.67488,0.67494,0.67485,0.67485,83700001.0
2005-11-10 03:49:00,0.67492,0.67495,0.67487,0.67493,178699999.0
2005-11-10 03:50:00,0.6749,0.67494,0.67489,0.67493,114199997.0
2005-11-10 03:51:00,0.67493,0.67495,0.67493,0.67495,26300000.0
2005-11-10 03:52:00,0.67467,0.67475,0.67457,0.6746,151800000.0
2005-11-10 03:53:00,0.67498,0.67498,0.67493,0.67493,51800001.0
2005-11-10 03:54:00,0.67499,0.67501,0.67494,0.67496,111999999.0
2005-11-10 03:55:00,0.67465,0.67471,0.67453,0.67463,309899997.0
2005-11-10 03:56:00,0.67495,0.67495,0.67488,0.67488,24700000.0
2005-11-10 03:57:00,0.67493,0.67493,0.67493,0.67493,41500001.0
2005-11-10 03:58:00,0.67488,0.67495,0.67488,0.67492,236199998.0
2005-11-10 03:59:00,0.6749,0.67498,0.6749,0.67493,80699999.0
2005-11-10 04:00:00,0.67497,0.67498,0.67489,0.67496,63800000.0
2005-11-10 04:01:00,0.6749,0.67498,0.6749,0.67498,55200001.0
2005-11-10 04:02:00,0.67503,0.67507,0.67498,0.675,114500001.0
2005-11-10 04:03:00,0.67504,0.67504,0.675,0.67503,123100001.0
2005-11-10 04:04:00,0.67498,0.67506,0.67492,0.67506,75400001.0
2005-11-10 04:05:00,0.6751,0.6751,0.67508,0.67508,11200000.0
2005-11-10 04:06:00,0.67505,0.67509,0.67503,0.67509,261700001.0
2005-11-10 04:07:00,0.67505,0.67507,0.675,0.67505,123600001.0
2005-11-10 04:08:00,0.67442,0.6748,0.67438,0.67478,136999999.0
2005-11-10 04:09:00,0.67507,0.6751,0.67504,0.67505,48600000.0
2005-11-10 04:10:00,0.67505,0.67505,0.67499,0.67504,123199998.0
2005-11-10 04:11:00,0.67505,0.67508,0.675,0.675,158100003.0
2005-11-10 04:12:00,0.67504,0.67504,0.675,0.67502,54700002.0
2005-11-10 04:13:00,0.67493,0.67495,0.67491,0.67495,127899999.0
2005-11-10 04:14:00,0.6749,0.6749,0.67488,0.67488,12800000.0
2005-11-10 04:15:00,0.67493,0.67498,0.67492,0.67495,48500000.0
2005-11-10 04:16:00,0.67493,0.67495,0.67493,0.67495,81399997.0
2005-11-10 04:17:00,0.67489,0.67497,0.67487,0.67497,65800000.0
2005-11-10 04:18:00,0.67493,0.67493,0.67492,0.67492,52900001.0
2005-11-10 04:19:00,0.67473,0.67482,0.67463,0.67467,138400002.0
2005-11-10 04:20:00,0.67487,0.67493,0.67487,0.6749,91599998.0
2005-11-10 04:21:00,0.67489,0.67489,0.67489,0.67489,40700000.0
2005-11-10 04:22:00,0.67486,0.6749,0.67484,0.67484,246899997.0
2005-11-10 04:23:00,0.67492,0.67492,0.67492,0.67492,43200001.0
2005-11-10 04:24:00,0.67485,0.67494,0.67485,0.6749,182400004.0
2005-11-10 04:25:00,0.67488,0.67488,0.67484,0.67484,207599996.0
2005-11-10 04:26:00,0.67483,0.67489,0.67483,0.67487,95700002.0
2005-11-10 04:27:00,0.67487,0.6749,0.67482,0.6749,31500000.0
2005-11-10 04:28:00,0.67434,0.67474,0.67434,0.67455,93800000.0
2005-11-10 04:29:00,0.67487,0.67488,0.67483,0.67483,137199998.0
2005-11-10 04:30:00,0.67483,0.67488,0.67483,0.67483,64700000.0
2005-11-10 04:31:00,0.6749,0.67493,0.67487,0.67488,88300002.0
2005-11-10 04:32:00,0.67488,0.67488,0.67483,0.67487,221599999.0
2005-11-10 04:33:00,0.6746,0.67474,0.67454,0.67457,92500000.0
2005-11-10 04:34:00,0.67458,0.67471,0.67452,0.67467,120100001.0
2005-11-10 04:35:00,0.67492,0.67492,0.6749,0.6749,55099998.0
2005-11-10 04:36:00,0.67455,0.67471,0.67455,0.67463,63499998.0
2005-11-10 04:37:00,0.67445,0.67475,0.67441,0.67473,151200000.0
2005-11-10 04:38:00,0.67492,0.67494,0.67489,0.67494,150199996.0
2005-11-10 04:39:00,0.67488,0.6749,0.67482,0.67485,342399999.0
2005-11-10 04:40:00,0.6749,0.6749,0.67488,0.67488,129799999.0
2005-11-10 04:41:00,0.6749,0.6749,0.67488,0.67488,28100000.0
2005-11-10 04:42:00,0.67494,0.67494,0.67488,0.67494,147800003.0
2005-11-10 04:43:00,0.67475,0.6748,0.67455,0.67467,133100000.0
2005-11-10 04:44:00,0.6749,0.67499,0.6749,0.67494,169499998.0
2005-11-10 04:45:00,0.67485,0.6749,0.67485,0.6749,127700000.0
2005-11-10 04:46:00,0.67488,0.6749,0.67488,0.6749,60699998.0
2005-11-10 04:47:00,0.67451,0.67477,0.67451,0.67468,224400004.0
2005-11-10 04:48:00,0.67458,0.67473,0.67448,0.67456,166400000.0
2005-11-10 04:49:00,0.67487,0.67494,0.67485,0.67494,98299999.0
2005-11-10 04:50:00,0.67493,0.67493,0.67486,0.67487,127399997.0
2005-11-10 04:51:00,0.67487,0.67487,0.67487,0.67487,22300000.0
2005-11-10 04:52:00,0.67481,0.67481,0.67481,0.67481,19100000.0
2005-11-10 04:53:00,0.67475,0.67478,0.67469,0.67471,203699999.0
2005-11-10 04:54:00,0.67473,0.67473,0.67468,0.67469,47500001.0
2005-11-10 04:55:00,0.67476,0.67479,0.67472,0.67473,102200000.0
2005-11-10 04:56:00,0.67479,0.67483,0.67475,0.67483,131699999.0
2005-11-10 04:57:00,0.67477,0.67483,0.67477,0.67483,32700000.0
2005-11-10 04:58:00,0.67478,0.67482,0.67478,0.67481,55300000.0
2005-11-10 04:59:00,0.67481,0.67482,0.67474,0.6748,161399996.0
2005-11-10 05:00:00,0.67465,0.67471,0.67465,0.67471,65599998.0
2005-11-10 05:01:00,0.6747,0.67475,0.67469,0.67473,118900002.0
2005-11-10 05:02:00,0.67473,0.67473,0.67473,0.67473,11300000.0
2005-11-10 05:03:00,0.67479,0.67481,0.67477,0.67478,108099998.0
2005-11-10 05:04:00,0.67475,0.67478,0.67475,0.67478,53399999.0
2005-11-10 05:05:00,0.67483,0.67483,0.67483,0.67483,10400000.0
2005-11-10 05:06:00,0.6748,0.6748,0.67478,0.67478,38400000.0
2005-11-10 05:07:00,0.67477,0.67477,0.67477,0.67477,51000002.0
2005-11-10 05:08:00,0.67478,0.6748,0.67475,0.67475,121800001.0
2005-11-10 05:09:00,0.67475,0.67483,0.67475,0.67483,123199998.0
2005-11-10 05:10:00,0.67474,0.67483,0.67474,0.67483,104700000.0
2005-11-10 05:11:00,0.67483,0.67485,0.6748,0.6748,90200000.0
2005-11-10 05:12:00,0.67484,0.67484,0.67477,0.67477,32700001.0
2005-11-10 05:13:00,0.67476,0.6748,0.67473,0.6748,122899998.0
2005-11-10 05:14:00,0.6748,0.6748,0.67473,0.67477,110200002.0
2005-11-10 05:15:00,0.67487,0.67492,0.67483,0.67492,119200003.0
2005-11-10 05:16:00,0.6749,0.67493,0.67485,0.67493,177199997.0
2005-11-10 05:17:00,0.67489,0.67489,0.67484,0.67489,136300004.0
2005-11-10 05:18:00,0.67485,0.67492,0.67483,0.67485,173600001.0
2005-11-10 05:19:00,0.6749,0.6749,0.6749,0.6749,79400000.0
2005-11-10 05:20:00,0.67492,0.67495,0.67491,0.67491,145200001.0
2005-11-10 05:21:00,0.67488,0.67488,0.67488,0.67488,20700001.0
2005-11-10 05:22:00,0.67488,0.67488,0.67488,0.67488,4800000.0
2005-11-10 05:23:00,0.6749,0.6749,0.6749,0.6749,26299999.0
2005-11-10 05:24:00,0.6749,0.6749,0.67485,0.67485,204199997.0
2005-11-10 05:25:00,0.6749,0.6749,0.6749,0.6749,22900000.0
2005-11-10 05:26:00,0.67488,0.67495,0.67488,0.67489,208800000.0
2005-11-10 05:27:00,0.67448,0.67484,0.67443,0.67466,263600007.0
2005-11-10 05:28:00,0.67449,0.67471,0.67438,0.67471,296300000.0
2005-11-10 05:29:00,0.67494,0.67494,0.67488,0.67488,51100002.0
2005-11-10 05:30:00,0.67476,0.67479,0.67448,0.67453,166100000.0
2005-11-10 05:31:00,0.67485,0.67488,0.67485,0.67488,34299999.0
2005-11-10 05:32:00,0.67453,0.67475,0.67447,0.67448,130600000.0
2005-11-10 05:33:00,0.67446,0.67477,0.67446,0.67464,141200003.0
2005-11-10 05:34:00,0.67465,0.67474,0.67434,0.67461,191799996.0
2005-11-10 05:35:00,0.6749,0.6749,0.67488,0.6749,54199999.0
2005-11-10 05:36:00,0.67488,0.67488,0.67487,0.67487,74200002.0
2005-11-10 05:37:00,0.67458,0.67471,0.67453,0.67465,255899999.0
2005-11-10 05:38:00,0.67485,0.67488,0.67485,0.67488,51799999.0
2005-11-10 05:39:00,0.67465,0.67465,0.67445,0.67459,170799998.0
2005-11-10 05:40:00,0.67486,0.67486,0.67479,0.67481,31200001.0
2005-11-10 05:41:00,0.67479,0.67483,0.67476,0.67483,55300000.0
2005-11-10 05:42:00,0.67483,0.67485,0.67483,0.67485,104500002.0
2005-11-10 05:43:00,0.67483,0.67483,0.67483,0.67483,18299999.0
2005-11-10 05:44:00,0.67488,0.67488,0.67485,0.67485,78899998.0
2005-11-10 05:45:00,0.67483,0.67485,0.67478,0.67478,148399999.0
2005-11-10 05:46:00,0.67482,0.67483,0.67473,0.67483,88300003.0
2005-11-10 05:47:00,0.67455,0.67462,0.67445,0.67455,232099998.0
2005-11-10 05:48:00,0.67483,0.67483,0.67483,0.67483,47900002.0
2005-11-10 05:49:00,0.67485,0.67488,0.6748,0.6748,273299999.0
2005-11-10 05:50:00,0.67485,0.67488,0.67485,0.67485,63799999.0
2005-11-10 05:51:00,0.67465,0.67466,0.67444,0.67452,135000005.0
2005-11-10 05:52:00,0.6742,0.67466,0.6742,0.6746,257899999.0
2005-11-10 05:53:00,0.67458,0.67471,0.67446,0.67454,166399997.0
2005-11-10 05:54:00,0.67482,0.6749,0.67482,0.67488,75800002.0
2005-11-10 05:55:00,0.6749,0.6749,0.67487,0.67487,85100000.0
2005-11-10 05:56:00,0.67487,0.6749,0.67485,0.6749,21500000.0
2005-11-10 05:57:00,0.67484,0.67489,0.67484,0.67486,47800000.0
2005-11-10 05:58:00,0.67485,0.67485,0.67485,0.67485,5000000.0
2005-11-10 05:59:00,0.67483,0.67484,0.6748,0.67483,106300000.0
2005-11-10 06:00:00,0.67484,0.67493,0.67484,0.67493,78600001.0
2005-11-10 06:01:00,0.67496,0.67502,0.67496,0.67502,106900001.0
2005-11-10 06:02:00,0.67502,0.67505,0.67497,0.675,261799990.0
2005-11-10 06:03:00,0.67508,0.67515,0.67508,0.67509,102000000.0
2005-11-10 06:04:00,0.67507,0.67515,0.67507,0.67507,119500000.0
2005-11-10 06:05:00,0.675,0.675,0.67493,0.67493,137200000.0
2005-11-10 06:06:00,0.67493,0.67505,0.67493,0.67502,175199996.0
2005-11-10 06:07:00,0.67505,0.67505,0.67498,0.67504,167700002.0
2005-11-10 06:08:00,0.67504,0.67526,0.67504,0.67526,31900000.0
2005-11-10 06:09:00,0.67528,0.67528,0.67527,0.67527,68000000.0
2005-11-10 06:10:00,0.67523,0.67523,0.67517,0.67517,64800001.0
2005-11-10 06:11:00,0.67515,0.67515,0.67512,0.67512,96200001.0
2005-11-10 06:12:00,0.67513,0.67514,0.67508,0.67508,155800001.0
2005-11-10 06:13:00,0.67483,0.67506,0.67478,0.67497,330400001.0
2005-11-10 06:14:00,0.67508,0.67521,0.67508,0.67514,176899997.0
2005-11-10 06:15:00,0.67512,0.67515,0.6751,0.6751,111199998.0
2005-11-10 06:16:00,0.67512,0.67514,0.67507,0.67512,207799998.0
2005-11-10 06:17:00,0.67508,0.6751,0.67505,0.67508,145199998.0
2005-11-10 06:18:00,0.67505,0.67505,0.67505,0.67505,25500000.0
2005-11-10 06:19:00,0.67509,0.67509,0.67501,0.67501,47800000.0
2005-11-10 06:20:00,0.67497,0.675,0.67495,0.67495,106899997.0
2005-11-10 06:21:00,0.67493,0.67493,0.67492,0.67492,4200000.0
2005-11-10 06:22:00,0.67491,0.67497,0.6749,0.67494,87700001.0
2005-11-10 06:23:00,0.675,0.67506,0.67497,0.67498,173999998.0
2005-11-10 06:24:00,0.67499,0.67509,0.67499,0.67503,202699997.0
2005-11-10 06:25:00,0.67497,0.67498,0.67492,0.67492,27900000.0
2005-11-10 06:26:00,0.67494,0.6751,0.67494,0.67509,101700000.0
2005-11-10 06:27:00,0.67511,0.67512,0.67504,0.67508,80900000.0
2005-11-10 06:28:00,0.67517,0.67517,0.67513,0.67513,52000001.0
2005-11-10 06:29:00,0.67518,0.67518,0.67511,0.67518,111599996.0
2005-11-10 06:30:00,0.67514,0.67514,0.67504,0.67514,77399998.0
2005-11-10 06:31:00,0.67513,0.6752,0.67511,0.6752,114400000.0
2005-11-10 06:32:00,0.67521,0.67521,0.67519,0.67519,27900000.0
2005-11-10 06:33:00,0.67513,0.67517,0.67513,0.67517,111899999.0
2005-11-10 06:34:00,0.6752,0.67523,0.6752,0.67523,23100000.0
2005-11-10 06:35:00,0.67521,0.67525,0.67519,0.67525,65100000.0
2005-11-10 06:36:00,0.67524,0.67524,0.67517,0.67524,125600002.0
2005-11-10 06:37:00,0.67527,0.67528,0.6752,0.67528,112800002.0
2005-11-10 06:38:00,0.6752,0.6752,0.67518,0.67518,40900002.0
2005-11-10 06:39:00,0.67515,0.6752,0.67511,0.67511,113900001.0
2005-11-10 06:40:00,0.67515,0.67517,0.67512,0.67517,10300000.0
2005-11-10 06:41:00,0.67515,0.67516,0.67515,0.67516,57400000.0
2005-11-10 06:42:00,0.67514,0.67514,0.67507,0.67513,262699997.0
2005-11-10 06:43:00,0.67513,0.67513,0.67513,0.67513,16700001.0
2005-11-10 06:44:00,0.67513,0.67513,0.67505,0.67505,184000000.0
2005-11-10 06:45:00,0.67514,0.67517,0.6751,0.6751,131000002.0
2005-11-10 06:46:00,0.6751,0.67517,0.6751,0.6751,211800001.0
2005-11-10 06:47:00,0.67512,0.67518,0.67512,0.67515,103700001.0
2005-11-10 06:48:00,0.67512,0.67513,0.67512,0.67513,99699998.0
2005-11-10 06:49:00,0.67515,0.67515,0.67515,0.67515,54099998.0
2005-11-10 06:50:00,0.67512,0.67515,0.67512,0.67515,5700000.0
2005-11-10 06:51:00,0.67512,0.67512,0.67508,0.67508,9700000.0
2005-11-10 06:52:00,0.67512,0.67518,0.67512,0.67518,168199999.0
2005-11-10 06:53:00,0.6752,0.6752,0.67515,0.67515,22400000.0
2005-11-10 06:54:00,0.67522,0.67522,0.67514,0.67516,90999998.0
2005-11-10 06:55:00,0.67519,0.6752,0.67515,0.67515,76600000.0
2005-11-10 06:56:00,0.67515,0.67522,0.67513,0.67513,181000000.0
2005-11-10 06:57:00,0.67512,0.67522,0.67512,0.67518,58100000.0
2005-11-10 06:58:00,0.67516,0.6752,0.67512,0.6752,25600000.0
2005-11-10 06:59:00,0.67515,0.6752,0.67515,0.6752,61499999.0
2005-11-10 07:00:00,0.67516,0.67523,0.67516,0.67523,74199999.0
2005-11-10 07:01:00,0.67517,0.6752,0.67517,0.67517,142800002.0
2005-11-10 07:02:00,0.67516,0.6752,0.67514,0.67517,141999999.0
2005-11-10 07:03:00,0.67517,0.67523,0.67517,0.67523,141099999.0
2005-11-10 07:04:00,0.6752,0.67527,0.67515,0.67515,93499999.0
2005-11-10 07:05:00,0.67518,0.67518,0.67505,0.67513,139399996.0
2005-11-10 07:06:00,0.67515,0.67515,0.67512,0.67513,69900001.0
2005-11-10 07:07:00,0.67514,0.67516,0.67514,0.67516,51099998.0
2005-11-10 07:08:00,0.67519,0.67524,0.67519,0.67522,99900002.0
2005-11-10 07:09:00,0.67522,0.67525,0.67522,0.67525,55000001.0
2005-11-10 07:10:00,0.67522,0.67525,0.67522,0.67522,125399999.0
2005-11-10 07:11:00,0.67523,0.67525,0.67522,0.67525,58799998.0
2005-11-10 07:12:00,0.6752,0.6752,0.6752,0.6752,27100000.0
2005-11-10 07:13:00,0.67525,0.67531,0.67525,0.67526,108700000.0
2005-11-10 07:14:00,0.67525,0.67528,0.67518,0.67522,103500000.0
2005-11-10 07:15:00,0.67525,0.67525,0.67522,0.67525,170899998.0
2005-11-10 07:16:00,0.67525,0.67525,0.6752,0.67521,163400000.0
2005-11-10 07:17:00,0.67517,0.6752,0.67517,0.6752,94299997.0
2005-11-10 07:18:00,0.67524,0.67524,0.67517,0.67518,57700000.0
2005-11-10 07:19:00,0.67517,0.67526,0.67517,0.67518,149000001.0
2005-11-10 07:20:00,0.67517,0.67517,0.6751,0.6751,173299997.0
2005-11-10 07:21:00,0.67514,0.67514,0.67505,0.67505,132700004.0
2005-11-10 07:22:00,0.67505,0.6751,0.67505,0.6751,31099999.0
2005-11-10 07:23:00,0.67508,0.6751,0.67504,0.67507,186500001.0
2005-11-10 07:24:00,0.67511,0.67511,0.67505,0.6751,238700002.0
2005-11-10 07:25:00,0.67506,0.67507,0.67506,0.67507,71899997.0
2005-11-10 07:26:00,0.67504,0.67504,0.675,0.675,66899997.0
2005-11-10 07:27:00,0.67504,0.67506,0.67504,0.67506,60600000.0
2005-11-10 07:28:00,0.67506,0.67513,0.67506,0.67513,98300000.0
2005-11-10 07:29:00,0.67513,0.67517,0.67507,0.67517,88899999.0
2005-11-10 07:30:00,0.6752,0.67523,0.67515,0.67519,181900001.0
2005-11-10 07:31:00,0.6752,0.6752,0.67513,0.67513,65999997.0
2005-11-10 07:32:00,0.67513,0.67515,0.6751,0.67515,83000001.0
2005-11-10 07:33:00,0.67515,0.67515,0.67513,0.67513,66400000.0
2005-11-10 07:34:00,0.6751,0.67523,0.6751,0.67523,252499996.0
2005-11-10 07:35:00,0.67519,0.67519,0.67505,0.6751,79100001.0
2005-11-10 07:36:00,0.67512,0.67518,0.67512,0.67514,145599997.0
2005-11-10 07:37:00,0.67516,0.67519,0.67513,0.67515,237100000.0
2005-11-10 07:38:00,0.67515,0.67515,0.67512,0.67515,210900003.0
2005-11-10 07:39:00,0.67512,0.67518,0.67512,0.67512,97999999.0
2005-11-10 07:40:00,0.67514,0.67514,0.6751,0.67512,66000002.0
2005-11-10 07:41:00,0.67511,0.67514,0.67509,0.67514,141299994.0
2005-11-10 07:42:00,0.67511,0.67511,0.67507,0.67507,61500000.0
2005-11-10 07:43:00,0.67508,0.67522,0.67508,0.67517,69500000.0
2005-11-10 07:44:00,0.67515,0.67518,0.67515,0.67518,147099998.0
2005-11-10 07:45:00,0.67515,0.6752,0.67515,0.67515,127699999.0
2005-11-10 07:46:00,0.67514,0.67518,0.67509,0.67509,90000001.0
2005-11-10 07:47:00,0.67519,0.67519,0.67516,0.67516,36900001.0
2005-11-10 07:48:00,0.67513,0.6752,0.67513,0.67519,55900002.0
2005-11-10 07:49:00,0.67519,0.67521,0.67519,0.67521,31199999.0
2005-11-10 07:50:00,0.67524,0.67524,0.6752,0.67522,62400002.0
2005-11-10 07:51:00,0.67521,0.67526,0.67519,0.67522,165500001.0
2005-11-10 07:52:00,0.67528,0.67528,0.67522,0.67526,118100000.0
2005-11-10 07:53:00,0.67529,0.67533,0.67522,0.67533,76900000.0
2005-11-10 07:54:00,0.6753,0.6753,0.67524,0.67528,147500001.0
2005-11-10 07:55:00,0.67526,0.67527,0.67524,0.67527,47800000.0
2005-11-10 07:56:00,0.67519,0.67525,0.67519,0.67525,119700001.0
2005-11-10 07:57:00,0.67524,0.67528,0.67524,0.67528,24700000.0
2005-11-10 07:58:00,0.67528,0.67528,0.6752,0.67524,101599999.0
2005-11-10 07:59:00,0.67526,0.67527,0.67526,0.67527,24600000.0
2005-11-10 08:00:00,0.6752,0.67533,0.6752,0.67527,220200000.0
2005-11-10 08:01:00,0.67531,0.67531,0.67523,0.67523,154699999.0
2005-11-10 08:02:00,0.67525,0.67525,0.67525,0.67525,800000.0
2005-11-10 08:03:00,0.67526,0.67526,0.67524,0.67524,32099999.0
2005-11-10 08:04:00,0.67518,0.6752,0.67517,0.6752,96799999.0
2005-11-10 08:05:00,0.6752,0.67523,0.6752,0.67523,29500001.0
2005-11-10 08:06:00,0.67521,0.67527,0.67521,0.67527,82899998.0
2005-11-10 08:07:00,0.67528,0.67528,0.67521,0.67527,166100000.0
2005-11-10 08:08:00,0.6753,0.6753,0.67522,0.67522,133199996.0
2005-11-10 08:09:00,0.67527,0.67527,0.67519,0.67519,132300003.0
2005-11-10 08:10:00,0.67522,0.67525,0.6752,0.67521,167199998.0
2005-11-10 08:11:00,0.67512,0.67517,0.67505,0.67505,254300007.0
2005-11-10 08:12:00,0.67509,0.67518,0.67509,0.67518,116799998.0
2005-11-10 08:13:00,0.67522,0.67523,0.67507,0.6751,169199999.0
2005-11-10 08:14:00,0.67514,0.67522,0.67514,0.67518,152399998.0
2005-11-10 08:15:00,0.67519,0.67526,0.67519,0.67525,119699999.0
2005-11-10 08:16:00,0.67522,0.67523,0.67522,0.67523,46999998.0
2005-11-10 08:17:00,0.67519,0.67524,0.67514,0.67524,202300003.0
2005-11-10 08:18:00,0.67525,0.67525,0.67525,0.67525,31900001.0
2005-11-10 08:19:00,0.67524,0.67527,0.67522,0.67525,202699999.0
2005-11-10 08:20:00,0.67524,0.67527,0.67524,0.67527,92600001.0
2005-11-10 08:21:00,0.67534,0.67534,0.67523,0.67523,153100000.0
2005-11-10 08:22:00,0.67529,0.67534,0.67524,0.67524,143600001.0
2005-11-10 08:23:00,0.67522,0.67528,0.67522,0.67523,142300001.0
2005-11-10 08:24:00,0.67523,0.67529,0.67523,0.67529,153999997.0
2005-11-10 08:25:00,0.67519,0.67527,0.67519,0.67524,55399998.0
2005-11-10 08:26:00,0.6753,0.67539,0.67528,0.67528,51100000.0
2005-11-10 08:27:00,0.67527,0.67527,0.67517,0.67522,74200000.0
2005-11-10 08:28:00,0.67521,0.67521,0.67516,0.67516,17100000.0
2005-11-10 08:29:00,0.67521,0.67522,0.67517,0.67518,90100001.0
2005-11-10 08:30:00,0.67467,0.67498,0.67467,0.67498,146500001.0
2005-11-10 08:31:00,0.6752,0.6753,0.6752,0.67524,151399999.0
2005-11-10 08:32:00,0.67522,0.67528,0.67521,0.67524,157499997.0
2005-11-10 08:33:00,0.67524,0.67524,0.6752,0.67523,202300007.0
2005-11-10 08:34:00,0.67522,0.67525,0.6752,0.67525,55700001.0
2005-11-10 08:35:00,0.67509,0.67519,0.67471,0.67474,161699996.0
2005-11-10 08:36:00,0.67522,0.67522,0.67518,0.67518,78700002.0
2005-11-10 08:37:00,0.67522,0.67528,0.6752,0.67528,104800001.0
2005-11-10 08:38:00,0.67528,0.67528,0.67523,0.67526,179599999.0
2005-11-10 08:39:00,0.67525,0.67533,0.67525,0.67533,130199998.0
2005-11-10 08:40:00,0.67527,0.6753,0.67525,0.6753,102199999.0
2005-11-10 08:41:00,0.67529,0.67531,0.67529,0.67531,36400000.0
2005-11-10 08:42:00,0.6753,0.67539,0.67529,0.67539,133300001.0
2005-11-10 08:43:00,0.67531,0.67531,0.6752,0.6752,135600003.0
2005-11-10 08:44:00,0.67524,0.67528,0.67522,0.67528,92400001.0
2005-11-10 08:45:00,0.67528,0.67528,0.67524,0.67524,27200000.0
2005-11-10 08:46:00,0.67524,0.67528,0.67522,0.67525,119699999.0
2005-11-10 08:47:00,0.67523,0.67535,0.67521,0.67535,108200000.0
2005-11-10 08:48:00,0.67535,0.67535,0.67533,0.67533,22399999.0
2005-11-10 08:49:00,0.67531,0.67535,0.6753,0.67535,133899999.0
2005-11-10 08:50:00,0.67533,0.67533,0.67531,0.67531,58600001.0
2005-11-10 08:51:00,0.67537,0.67539,0.67533,0.67533,110800002.0
2005-11-10 08:52:00,0.67533,0.67537,0.67533,0.67537,79900001.0
2005-11-10 08:53:00,0.67533,0.67535,0.67532,0.67535,87399998.0
2005-11-10 08:54:00,0.67532,0.67537,0.67529,0.67529,207499998.0
2005-11-10 08:55:00,0.67526,0.67532,0.67525,0.6753,147799999.0
2005-11-10 08:56:00,0.67531,0.67534,0.67527,0.67527,160699999.0
2005-11-10 08:57:00,0.67524,0.67525,0.67511,0.67511,65599999.0
2005-11-10 08:58:00,0.67509,0.67516,0.67509,0.67513,145699998.0
2005-11-10 08:59:00,0.67512,0.67522,0.67512,0.67515,139800000.0
2005-11-10 09:00:00,0.67512,0.67514,0.67509,0.67514,93800000.0
2005-11-10 09:01:00,0.67513,0.67513,0.67498,0.67498,169000001.0
2005-11-10 09:02:00,0.67501,0.67504,0.675,0.67503,40700000.0
2005-11-10 09:03:00,0.67504,0.67505,0.675,0.67503,135400000.0
2005-11-10 09:04:00,0.67515,0.67525,0.67515,0.67519,151699998.0
2005-11-10 09:05:00,0.67521,0.67521,0.67512,0.67512,153100001.0
2005-11-10 09:06:00,0.6751,0.67511,0.6751,0.67511,32600000.0
2005-11-10 09:07:00,0.67517,0.6752,0.67507,0.6751,101999998.0
2005-11-10 09:08:00,0.67511,0.67512,0.675,0.67505,177200002.0
2005-11-10 09:09:00,0.675,0.6751,0.67498,0.67508,153200001.0
2005-11-10 09:10:00,0.6751,0.67516,0.6751,0.67515,132600001.0
2005-11-10 09:11:00,0.67513,0.67519,0.67512,0.67515,217400002.0
2005-11-10 09:12:00,0.67514,0.67522,0.67509,0.67513,184500003.0
2005-11-10 09:13:00,0.67512,0.67525,0.67512,0.67525,182100002.0
2005-11-10 09:14:00,0.6752,0.67522,0.67517,0.67522,70300000.0
2005-11-10 09:15:00,0.67516,0.67522,0.67513,0.67522,144600000.0
2005-11-10 09:16:00,0.67522,0.67526,0.67516,0.67524,210099997.0
2005-11-10 09:17:00,0.67516,0.67516,0.6751,0.6751,172600001.0
2005-11-10 09:18:00,0.67514,0.67521,0.67514,0.67521,68500001.0
2005-11-10 09:19:00,0.6752,0.67523,0.67514,0.67523,143999999.0
2005-11-10 09:20:00,0.67526,0.67526,0.67517,0.67517,158199999.0
2005-11-10 09:21:00,0.67515,0.67516,0.67509,0.67512,135000000.0
2005-11-10 09:22:00,0.67512,0.67513,0.67505,0.6751,130799997.0
2005-11-10 09:23:00,0.67502,0.67506,0.67497,0.67502,222900001.0
2005-11-10 09:24:00,0.67501,0.67502,0.67494,0.67494,111800002.0
2005-11-10 09:25:00,0.67496,0.67496,0.67487,0.6749,227199995.0
2005-11-10 09:26:00,0.67485,0.67485,0.67473,0.6748,294199993.0
2005-11-10 09:27:00,0.67484,0.67484,0.67477,0.67477,169499999.0
2005-11-10 09:28:00,0.67478,0.67482,0.67477,0.67482,62200000.0
2005-11-10 09:29:00,0.67483,0.67485,0.67479,0.67483,110000003.0
2005-11-10 09:30:00,0.67483,0.67488,0.6748,0.67486,211100000.0
2005-11-10 09:31:00,0.67487,0.67493,0.67487,0.67488,141399998.0
2005-11-10 09:32:00,0.67485,0.67493,0.67485,0.67491,77999999.0
2005-11-10 09:33:00,0.67494,0.67497,0.67491,0.67496,96499999.0
2005-11-10 09:34:00,0.67501,0.6751,0.67501,0.67507,159399999.0
2005-11-10 09:35:00,0.67502,0.6751,0.67502,0.6751,113999999.0
2005-11-10 09:36:00,0.67509,0.67509,0.67495,0.67495,92500001.0
2005-11-10 09:37:00,0.67503,0.67507,0.67503,0.67507,77500000.0
2005-11-10 09:38:00,0.67514,0.67514,0.675,0.6751,207200000.0
2005-11-10 09:39:00,0.67506,0.67507,0.67504,0.67507,93700000.0
2005-11-10 09:40:00,0.67499,0.67499,0.67482,0.67482,86499999.0
2005-11-10 09:41:00,0.6748,0.675,0.6748,0.6749,104800002.0
2005-11-10 09:42:00,0.67492,0.67492,0.67482,0.6749,250200002.0
2005-11-10 09:43:00,0.67493,0.67504,0.67493,0.67503,230399999.0
2005-11-10 09:44:00,0.67494,0.67495,0.67488,0.6749,292799998.0
2005-11-10 09:45:00,0.67499,0.67503,0.67493,0.67498,229900005.0
2005-11-10 09:46:00,0.675,0.67504,0.67492,0.67497,109499999.0
2005-11-10 09:47:00,0.67495,0.67497,0.67486,0.67486,148499999.0
2005-11-10 09:48:00,0.6748,0.6749,0.67479,0.67479,109100000.0
2005-11-10 09:49:00,0.67479,0.67491,0.67476,0.67491,178600001.0
2005-11-10 09:50:00,0.67499,0.67503,0.67493,0.67495,119399998.0
2005-11-10 09:51:00,0.67498,0.67498,0.67491,0.67492,113300002.0
2005-11-10 09:52:00,0.67495,0.67495,0.67492,0.67493,72800001.0
2005-11-10 09:53:00,0.67495,0.67506,0.67494,0.67501,169799999.0
2005-11-10 09:54:00,0.67497,0.67504,0.67496,0.67503,305900000.0
2005-11-10 09:55:00,0.67498,0.67502,0.67493,0.67494,223400006.0
2005-11-10 09:56:00,0.67495,0.67497,0.67488,0.67488,207099999.0
2005-11-10 09:57:00,0.67487,0.67492,0.67484,0.6749,125799999.0
2005-11-10 09:58:00,0.6749,0.6749,0.67486,0.67489,150099999.0
2005-11-10 09:59:00,0.67487,0.67487,0.67483,0.67483,119400003.0
2005-11-10 10:00:00,0.67484,0.6749,0.67483,0.6749,196000000.0
2005-11-10 10:01:00,0.67487,0.67491,0.67487,0.67488,67900000.0
2005-11-10 10:02:00,0.6748,0.67482,0.67478,0.67481,182099997.0
2005-11-10 10:03:00,0.67487,0.67493,0.67483,0.67493,183600000.0
2005-11-10 10:04:00,0.67491,0.675,0.6749,0.675,183600001.0
2005-11-10 10:05:00,0.67495,0.67514,0.67495,0.67509,169099996.0
2005-11-10 10:06:00,0.67503,0.67504,0.67495,0.67503,165700001.0
2005-11-10 10:07:00,0.67502,0.67505,0.67498,0.67505,106899996.0
2005-11-10 10:08:00,0.67504,0.67509,0.67497,0.67509,207000006.0
2005-11-10 10:09:00,0.67512,0.67519,0.67512,0.67514,203699997.0
2005-11-10 10:10:00,0.67513,0.67513,0.67507,0.67507,24700000.0
2005-11-10 10:11:00,0.67504,0.67512,0.67503,0.67503,82200000.0
2005-11-10 10:12:00,0.67504,0.67504,0.67501,0.67501,155400003.0
2005-11-10 10:13:00,0.67497,0.67497,0.67486,0.67492,85000001.0
2005-11-10 10:14:00,0.67491,0.67492,0.67484,0.6749,232099998.0
2005-11-10 10:15:00,0.6749,0.6749,0.67485,0.67487,179800002.0
2005-11-10 10:16:00,0.67487,0.6749,0.67487,0.6749,58999999.0
2005-11-10 10:17:00,0.67488,0.67491,0.67483,0.67487,121699998.0
2005-11-10 10:18:00,0.67491,0.67495,0.67484,0.67484,117199999.0
2005-11-10 10:19:00,0.67487,0.67493,0.67483,0.67493,116799997.0
2005-11-10 10:20:00,0.67493,0.67496,0.67485,0.67496,114299999.0
2005-11-10 10:21:00,0.67488,0.67488,0.67487,0.67487,24000000.0
2005-11-10 10:22:00,0.67482,0.67483,0.67476,0.67477,100200001.0
2005-11-10 10:23:00,0.67473,0.67473,0.67462,0.67464,70899999.0
2005-11-10 10:24:00,0.67467,0.67473,0.67467,0.67473,22300000.0
2005-11-10 10:25:00,0.6747,0.67478,0.67468,0.67475,158399999.0
2005-11-10 10:26:00,0.67473,0.67478,0.67472,0.67472,197599997.0
2005-11-10 10:27:00,0.67475,0.67483,0.67472,0.6748,129100003.0
2005-11-10 10:28:00,0.67477,0.67484,0.67475,0.67476,153000001.0
2005-11-10 10:29:00,0.67477,0.67484,0.67475,0.67475,163900001.0
2005-11-10 10:30:00,0.67474,0.67479,0.67474,0.67479,79000003.0
2005-11-10 10:31:00,0.67487,0.67489,0.67483,0.67485,56100000.0
2005-11-10 10:32:00,0.67483,0.67489,0.67483,0.67485,106000000.0
2005-11-10 10:33:00,0.67486,0.67493,0.67483,0.67493,130600003.0
2005-11-10 10:34:00,0.67497,0.67502,0.67495,0.67495,178699999.0
2005-11-10 10:35:00,0.67492,0.67492,0.67481,0.67492,130899995.0
2005-11-10 10:36:00,0.6749,0.67498,0.67485,0.67498,88699999.0
2005-11-10 10:37:00,0.67497,0.67502,0.6749,0.67502,70400000.0
2005-11-10 10:38:00,0.67502,0.67504,0.67496,0.67497,207799997.0
2005-11-10 10:39:00,0.67495,0.675,0.67493,0.675,138300004.0
2005-11-10 10:40:00,0.675,0.675,0.67485,0.67485,65399997.0
2005-11-10 10:41:00,0.67478,0.67478,0.67464,0.6747,208600002.0
2005-11-10 10:42:00,0.6747,0.6748,0.6747,0.67471,127499998.0
2005-11-10 10:43:00,0.67476,0.67477,0.67465,0.6747,172399997.0
2005-11-10 10:44:00,0.6746,0.6746,0.67454,0.67458,81699997.0
2005-11-10 10:45:00,0.67457,0.67457,0.67438,0.67443,115100001.0
2005-11-10 10:46:00,0.67429,0.67429,0.67401,0.67404,84000000.0
2005-11-10 10:47:00,0.67399,0.67405,0.67388,0.67393,192200000.0
2005-11-10 10:48:00,0.67385,0.67385,0.67373,0.67381,131499999.0
2005-11-10 10:49:00,0.67384,0.67384,0.67368,0.67373,144799998.0
2005-11-10 10:50:00,0.6736,0.6736,0.6733,0.67337,145299999.0
2005-11-10 10:51:00,0.67345,0.67353,0.67345,0.67348,201499999.0
2005-11-10 10:52:00,0.67343,0.67343,0.67339,0.6734,153600000.0
2005-11-10 10:53:00,0.67345,0.6735,0.67344,0.67344,70299998.0
2005-11-10 10:54:00,0.67344,0.67345,0.6734,0.6734,106900000.0
2005-11-10 10:55:00,0.67338,0.67346,0.6733,0.67346,152100004.0
2005-11-10 10:56:00,0.67343,0.67348,0.67338,0.67345,156699996.0
2005-11-10 10:57:00,0.67341,0.67351,0.67341,0.6735,287800000.0
2005-11-10 10:58:00,0.6735,0.67352,0.67345,0.67352,96600002.0
2005-11-10 10:59:00,0.67352,0.67353,0.67344,0.67348,110100003.0
2005-11-10 11:00:00,0.67345,0.67345,0.67342,0.67342,137399997.0
2005-11-10 11:01:00,0.6734,0.6734,0.67331,0.67331,7900000.0
2005-11-10 11:02:00,0.67325,0.6733,0.67323,0.67323,199200000.0
2005-11-10 11:03:00,0.67332,0.67341,0.67332,0.67341,122800004.0
2005-11-10 11:04:00,0.67346,0.67356,0.67343,0.67356,148300000.0
2005-11-10 11:05:00,0.67352,0.67353,0.67352,0.67353,33200001.0
2005-11-10 11:06:00,0.67357,0.67359,0.67355,0.67356,74500002.0
2005-11-10 11:07:00,0.67354,0.67361,0.67354,0.67357,136599999.0
2005-11-10 11:08:00,0.67365,0.67365,0.67357,0.67358,91300002.0
2005-11-10 11:09:00,0.67357,0.67363,0.67357,0.67363,57799998.0
2005-11-10 11:10:00,0.67367,0.67367,0.67356,0.67356,98800000.0
2005-11-10 11:11:00,0.67356,0.6736,0.67347,0.6735,192400000.0
2005-11-10 11:12:00,0.67359,0.67366,0.67359,0.67364,139899998.0
2005-11-10 11:13:00,0.67363,0.67365,0.67359,0.67365,109400000.0
2005-11-10 11:14:00,0.67365,0.67365,0.67352,0.67357,184200001.0
2005-11-10 11:15:00,0.67362,0.67363,0.67355,0.67363,145799996.0
2005-11-10 11:16:00,0.67365,0.67367,0.67361,0.67365,197300001.0
2005-11-10 11:17:00,0.67364,0.67369,0.67361,0.67368,155599997.0
2005-11-10 11:18:00,0.67375,0.67381,0.67368,0.67381,113999998.0
2005-11-10 11:19:00,0.6738,0.6738,0.67365,0.67367,303800002.0
2005-11-10 11:20:00,0.67364,0.67368,0.67361,0.67361,164899998.0
2005-11-10 11:21:00,0.67367,0.67367,0.67362,0.67365,150200001.0
2005-11-10 11:22:00,0.67367,0.67375,0.67366,0.67372,131100000.0
2005-11-10 11:23:00,0.6737,0.67379,0.6737,0.67376,82599999.0
2005-11-10 11:24:00,0.67376,0.67383,0.67376,0.67383,116800000.0
2005-11-10 11:25:00,0.6738,0.6738,0.67375,0.67377,170000000.0
2005-11-10 11:26:00,0.67378,0.67382,0.67375,0.67377,59200000.0
2005-11-10 11:27:00,0.67375,0.6738,0.67375,0.67377,161900003.0
2005-11-10 11:28:00,0.67377,0.67383,0.67377,0.6738,183599997.0
2005-11-10 11:29:00,0.67387,0.67393,0.67387,0.67387,65000000.0
2005-11-10 11:30:00,0.67394,0.67395,0.67389,0.67395,193599994.0
2005-11-10 11:31:00,0.67393,0.67402,0.67392,0.67399,258099994.0
2005-11-10 11:32:00,0.67403,0.67403,0.67394,0.67395,137799998.0
2005-11-10 11:33:00,0.67394,0.67404,0.67394,0.67397,98700001.0
2005-11-10 11:34:00,0.67401,0.67405,0.67397,0.67397,154000002.0
2005-11-10 11:35:00,0.67401,0.67404,0.674,0.67403,79300002.0
2005-11-10 11:36:00,0.67403,0.67407,0.67399,0.67399,183599996.0
2005-11-10 11:37:00,0.67399,0.67402,0.67395,0.674,149700001.0
2005-11-10 11:38:00,0.67397,0.67401,0.67397,0.67401,15800000.0
2005-11-10 11:39:00,0.67407,0.67423,0.67407,0.67423,62699999.0
2005-11-10 11:40:00,0.67433,0.67455,0.67433,0.67452,102600001.0
2005-11-10 11:41:00,0.67443,0.67443,0.67434,0.67437,65500001.0
2005-11-10 11:42:00,0.67438,0.67438,0.67432,0.67436,50500000.0
2005-11-10 11:43:00,0.67435,0.67437,0.67429,0.67437,54200000.0
2005-11-10 11:44:00,0.67433,0.67433,0.67433,0.67433,1000000.0
2005-11-10 11:45:00,0.67433,0.67442,0.67431,0.67442,234300002.0
2005-11-10 11:46:00,0.67443,0.67453,0.67442,0.67448,253100002.0
2005-11-10 11:47:00,0.6745,0.67453,0.67447,0.67453,80499999.0
2005-11-10 11:48:00,0.67445,0.67456,0.67444,0.67455,128600001.0
2005-11-10 11:49:00,0.67449,0.67453,0.67438,0.67453,153300002.0
2005-11-10 11:50:00,0.67445,0.67453,0.67445,0.67451,133800001.0
2005-11-10 11:51:00,0.6745,0.67453,0.67445,0.67445,151200000.0
2005-11-10 11:52:00,0.67456,0.6746,0.67451,0.67455,253599997.0
2005-11-10 11:53:00,0.67454,0.67466,0.67454,0.67457,256299999.0
2005-11-10 11:54:00,0.67447,0.67454,0.67444,0.67444,146400002.0
2005-11-10 11:55:00,0.67449,0.67449,0.67423,0.67423,182700004.0
2005-11-10 11:56:00,0.67428,0.67436,0.67428,0.67428,51099999.0
2005-11-10 11:57:00,0.67431,0.67431,0.67421,0.67421,172700002.0
2005-11-10 11:58:00,0.67415,0.6742,0.67412,0.67417,117400002.0
2005-11-10 11:59:00,0.67413,0.67414,0.67405,0.67412,179200000.0
2005-11-10 12:00:00,0.67407,0.67415,0.67407,0.67414,268799998.0
2005-11-10 12:01:00,0.6742,0.67426,0.67412,0.67412,133399996.0
2005-11-10 12:02:00,0.6742,0.6742,0.67412,0.67413,151600001.0
2005-11-10 12:03:00,0.67411,0.67411,0.67402,0.67402,39000001.0
2005-11-10 12:04:00,0.674,0.674,0.67392,0.67392,145299999.0
2005-11-10 12:05:00,0.67395,0.67401,0.67395,0.67398,159599999.0
2005-11-10 12:06:00,0.67397,0.67401,0.67396,0.67396,115600000.0
2005-11-10 12:07:00,0.67397,0.67404,0.67395,0.67399,137400000.0
2005-11-10 12:08:00,0.67405,0.67407,0.67397,0.67407,183899995.0
2005-11-10 12:09:00,0.67406,0.67406,0.67392,0.67392,147999999.0
2005-11-10 12:10:00,0.67393,0.674,0.67393,0.674,101600002.0
2005-11-10 12:11:00,0.67399,0.67404,0.67397,0.674,108499999.0
2005-11-10 12:12:00,0.67395,0.67395,0.67392,0.67392,195700003.0
2005-11-10 12:13:00,0.67395,0.67401,0.67395,0.67401,78100001.0
2005-11-10 12:14:00,0.67405,0.67405,0.67401,0.67401,163900000.0
2005-11-10 12:15:00,0.67396,0.67396,0.67388,0.67388,38300000.0
2005-11-10 12:16:00,0.67387,0.67392,0.67379,0.67392,123700000.0
2005-11-10 12:17:00,0.67387,0.67396,0.67381,0.67396,110500000.0
2005-11-10 12:18:00,0.67395,0.67397,0.67392,0.67392,110900002.0
2005-11-10 12:19:00,0.67393,0.67393,0.67387,0.67387,51799998.0
2005-11-10 12:20:00,0.67389,0.67392,0.67387,0.67387,147000003.0
2005-11-10 12:21:00,0.67382,0.67388,0.67378,0.67378,206500003.0
2005-11-10 12:22:00,0.67379,0.67381,0.67371,0.67378,202500001.0
2005-11-10 12:23:00,0.67379,0.6738,0.67375,0.6738,155600003.0
2005-11-10 12:24:00,0.67382,0.67382,0.67376,0.67377,139699999.0
2005-11-10 12:25:00,0.67372,0.67372,0.67364,0.67364,64500001.0
2005-11-10 12:26:00,0.67356,0.67359,0.67355,0.67358,98599999.0
2005-11-10 12:27:00,0.67359,0.67365,0.67357,0.67362,151899999.0
2005-11-10 12:28:00,0.67359,0.67366,0.67355,0.67363,233700000.0
2005-11-10 12:29:00,0.67362,0.67369,0.67356,0.6736,256999997.0
2005-11-10 12:30:00,0.67353,0.67358,0.67351,0.67353,162799998.0
2005-11-10 12:31:00,0.67355,0.67358,0.6735,0.67352,178699998.0
2005-11-10 12:32:00,0.67352,0.67355,0.6735,0.6735,128800003.0
2005-11-10 12:33:00,0.67348,0.67348,0.67347,0.67347,26800001.0
2005-11-10 12:34:00,0.67341,0.67344,0.67336,0.67344,148700002.0
2005-11-10 12:35:00,0.67342,0.67349,0.67339,0.67342,244299997.0
2005-11-10 12:36:00,0.67343,0.67343,0.67337,0.67338,140100001.0
2005-11-10 12:37:00,0.67344,0.67347,0.6734,0.67342,252799995.0
2005-11-10 12:38:00,0.67342,0.67351,0.67342,0.67343,137499999.0
2005-11-10 12:39:00,0.6735,0.67357,0.67344,0.67357,117299998.0
2005-11-10 12:40:00,0.67352,0.67353,0.67348,0.67348,210299996.0
2005-11-10 12:41:00,0.6735,0.67351,0.67341,0.67341,177100003.0
2005-11-10 12:42:00,0.6734,0.67348,0.6734,0.67345,119100002.0
2005-11-10 12:43:00,0.67342,0.67348,0.67338,0.67348,95900002.0
2005-11-10 12:44:00,0.67346,0.67348,0.67343,0.67348,133799998.0
2005-11-10 12:45:00,0.67351,0.67351,0.67341,0.67341,68000001.0
2005-11-10 12:46:00,0.67348,0.67352,0.67348,0.6735,64499999.0
2005-11-10 12:47:00,0.67351,0.67355,0.6735,0.67355,159699997.0
2005-11-10 12:48:00,0.67347,0.67352,0.67347,0.67352,100000000.0
2005-11-10 12:49:00,0.67352,0.67355,0.67348,0.6735,101599999.0
2005-11-10 12:50:00,0.67352,0.67355,0.67349,0.6735,279500002.0
2005-11-10 12:51:00,0.67352,0.67356,0.6735,0.6735,201900003.0
2005-11-10 12:52:00,0.67352,0.67352,0.67348,0.67348,34400000.0
2005-11-10 12:53:00,0.67355,0.67356,0.67345,0.67356,104999999.0
2005-11-10 12:54:00,0.67355,0.67355,0.67355,0.67355,2700000.0
2005-11-10 12:55:00,0.67353,0.67353,0.67343,0.67345,90599997.0
2005-11-10 12:56:00,0.67344,0.6735,0.67343,0.67343,105399999.0
2005-11-10 12:57:00,0.67346,0.67349,0.67346,0.67349,174800002.0
2005-11-10 12:58:00,0.67341,0.67344,0.6734,0.6734,83600000.0
2005-11-10 12:59:00,0.67338,0.67343,0.67333,0.67333,278200002.0
2005-11-10 13:00:00,0.67337,0.67337,0.67332,0.67332,130200001.0
2005-11-10 13:01:00,0.67333,0.67333,0.67325,0.67325,115700002.0
2005-11-10 13:02:00,0.67328,0.67337,0.67328,0.67337,69300000.0
2005-11-10 13:03:00,0.67335,0.67343,0.67334,0.67337,171700001.0
2005-11-10 13:04:00,0.67334,0.67344,0.67334,0.6734,202999998.0
2005-11-10 13:05:00,0.67341,0.67341,0.67335,0.67339,148200000.0
2005-11-10 13:06:00,0.67341,0.67341,0.67332,0.67338,184599996.0
2005-11-10 13:07:00,0.67329,0.67329,0.6732,0.67321,164400000.0
2005-11-10 13:08:00,0.67322,0.67325,0.6732,0.67325,42300000.0
2005-11-10 13:09:00,0.67318,0.67325,0.67317,0.67322,174400000.0
2005-11-10 13:10:00,0.67317,0.67324,0.67317,0.67324,118800002.0
2005-11-10 13:11:00,0.67324,0.6733,0.67319,0.67319,170699997.0
2005-11-10 13:12:00,0.67323,0.67328,0.67323,0.67325,129899996.0
2005-11-10 13:13:00,0.67322,0.67327,0.67322,0.67327,166900000.0
2005-11-10 13:14:00,0.67322,0.67328,0.67322,0.67325,59800001.0
2005-11-10 13:15:00,0.6732,0.67328,0.67316,0.67324,157700000.0
2005-11-10 13:16:00,0.67322,0.67325,0.67322,0.67323,171400000.0
2005-11-10 13:17:00,0.6733,0.6733,0.67322,0.67327,258700001.0
2005-11-10 13:18:00,0.67322,0.67334,0.67322,0.6733,85200002.0
2005-11-10 13:19:00,0.67325,0.67325,0.67319,0.67325,139400001.0
2005-11-10 13:20:00,0.67324,0.67334,0.67324,0.6733,231100000.0
2005-11-10 13:21:00,0.67329,0.67335,0.67329,0.67335,112300000.0
2005-11-10 13:22:00,0.67328,0.67328,0.67327,0.67327,70299999.0
2005-11-10 13:23:00,0.67321,0.67328,0.67321,0.67326,89499999.0
2005-11-10 13:24:00,0.67321,0.67321,0.67318,0.67319,122099999.0
2005-11-10 13:25:00,0.67314,0.67316,0.67307,0.67307,118999999.0
2005-11-10 13:26:00,0.67307,0.67311,0.67297,0.6731,94399999.0
2005-11-10 13:27:00,0.67306,0.67308,0.67297,0.67301,150899996.0
2005-11-10 13:28:00,0.67297,0.67306,0.67297,0.67299,169700000.0
2005-11-10 13:29:00,0.67304,0.67306,0.67304,0.67306,80700001.0
2005-11-10 13:30:00,0.67309,0.6731,0.67306,0.6731,97199999.0
2005-11-10 13:31:00,0.67318,0.67332,0.67318,0.67328,144600000.0
2005-11-10 13:32:00,0.67331,0.67334,0.67321,0.67321,128500000.0
2005-11-10 13:33:00,0.67321,0.67322,0.6732,0.67321,133900000.0
2005-11-10 13:34:00,0.67324,0.67324,0.67316,0.67318,112499999.0
2005-11-10 13:35:00,0.67319,0.67323,0.67314,0.67322,227299996.0
2005-11-10 13:36:00,0.67325,0.67325,0.67311,0.67319,145300001.0
2005-11-10 13:37:00,0.67323,0.67332,0.67323,0.67327,78100000.0
2005-11-10 13:38:00,0.67326,0.67333,0.67326,0.67333,127999997.0
2005-11-10 13:39:00,0.6733,0.67333,0.67323,0.67327,193199999.0
2005-11-10 13:40:00,0.67339,0.67339,0.67329,0.6733,106800002.0
2005-11-10 13:41:00,0.67326,0.67329,0.67326,0.67328,75000000.0
2005-11-10 13:42:00,0.67338,0.67338,0.67332,0.67332,172900000.0
2005-11-10 13:43:00,0.67327,0.67334,0.67324,0.67324,117700002.0
2005-11-10 13:44:00,0.67327,0.67335,0.67327,0.67328,131500000.0
2005-11-10 13:45:00,0.67329,0.67335,0.67327,0.67327,161600000.0
2005-11-10 13:46:00,0.6733,0.67333,0.67324,0.67324,52300000.0
2005-11-10 13:47:00,0.67326,0.67329,0.67322,0.67326,177999998.0
2005-11-10 13:48:00,0.67328,0.67334,0.67325,0.67328,134699998.0
2005-11-10 13:49:00,0.67329,0.67329,0.67321,0.67322,76200001.0
2005-11-10 13:50:00,0.67321,0.67325,0.67318,0.67325,156399998.0
2005-11-10 13:51:00,0.67323,0.67332,0.67323,0.67329,176299995.0
2005-11-10 13:52:00,0.67329,0.67343,0.67329,0.67341,127399997.0
2005-11-10 13:53:00,0.67346,0.67349,0.67339,0.67345,144400000.0
2005-11-10 13:54:00,0.67341,0.67341,0.67323,0.67324,245200004.0
2005-11-10 13:55:00,0.67327,0.67332,0.67325,0.67325,167499999.0
2005-11-10 13:56:00,0.67327,0.67333,0.67325,0.67333,53100000.0
2005-11-10 13:57:00,0.67335,0.67338,0.67334,0.67338,157800002.0
2005-11-10 13:58:00,0.67339,0.67342,0.67337,0.67337,95799998.0
2005-11-10 13:59:00,0.67334,0.67334,0.67323,0.67331,169000003.0
2005-11-10 14:00:00,0.67313,0.67326,0.67313,0.67326,154700002.0
2005-11-10 14:01:00,0.6732,0.67322,0.67313,0.67313,157499999.0
2005-11-10 14:02:00,0.67316,0.67324,0.67316,0.67318,78200001.0
2005-11-10 14:03:00,0.6732,0.67325,0.67317,0.67319,127699998.0
2005-11-10 14:04:00,0.67319,0.67322,0.67319,0.67322,180599994.0
2005-11-10 14:05:00,0.67319,0.67335,0.67319,0.67333,99800003.0
2005-11-10 14:06:00,0.67339,0.67351,0.67339,0.67345,271300002.0
2005-11-10 14:07:00,0.67345,0.67349,0.67336,0.6734,222300000.0
2005-11-10 14:08:00,0.67347,0.67348,0.67347,0.67348,36199998.0
2005-11-10 14:09:00,0.67346,0.6735,0.67341,0.67341,189199996.0
2005-11-10 14:10:00,0.67342,0.67353,0.67338,0.67343,127100002.0
2005-11-10 14:11:00,0.67343,0.67351,0.67343,0.67346,227499996.0
2005-11-10 14:12:00,0.67342,0.67346,0.67336,0.67339,188099999.0
2005-11-10 14:13:00,0.67342,0.67344,0.67336,0.6734,144399997.0
2005-11-10 14:14:00,0.67345,0.67345,0.67332,0.67336,185100003.0
2005-11-10 14:15:00,0.67336,0.67341,0.67335,0.67341,102000001.0
2005-11-10 14:16:00,0.67343,0.67343,0.67339,0.67339,108600000.0
2005-11-10 14:17:00,0.67332,0.67341,0.6733,0.67336,149599999.0
2005-11-10 14:18:00,0.67335,0.67338,0.67322,0.67333,128899998.0
2005-11-10 14:19:00,0.67328,0.67329,0.67328,0.67329,57100003.0
2005-11-10 14:20:00,0.67326,0.67331,0.67322,0.6733,228999998.0
2005-11-10 14:21:00,0.67327,0.67331,0.67327,0.6733,90299999.0
2005-11-10 14:22:00,0.67332,0.67333,0.67325,0.67325,287500001.0
2005-11-10 14:23:00,0.67333,0.6734,0.67333,0.67337,94400000.0
2005-11-10 14:24:00,0.67331,0.67342,0.67331,0.67339,317300004.0
2005-11-10 14:25:00,0.67339,0.67341,0.67334,0.67337,208300005.0
2005-11-10 14:26:00,0.67346,0.6735,0.67346,0.67347,142800003.0
2005-11-10 14:27:00,0.67351,0.67366,0.6735,0.67363,132600000.0
2005-11-10 14:28:00,0.67361,0.67366,0.67361,0.67363,75700000.0
2005-11-10 14:29:00,0.67362,0.67367,0.67353,0.67353,39200000.0
2005-11-10 14:30:00,0.6734,0.6734,0.67334,0.67336,139400000.0
2005-11-10 14:31:00,0.67331,0.67334,0.67331,0.67331,133800000.0
2005-11-10 14:32:00,0.67332,0.67332,0.67328,0.67328,28000000.0
2005-11-10 14:33:00,0.67327,0.67332,0.67325,0.67325,108699999.0
2005-11-10 14:34:00,0.67332,0.67335,0.67328,0.67329,113299999.0
2005-11-10 14:35:00,0.67328,0.67335,0.67328,0.67328,133399999.0
2005-11-10 14:36:00,0.67329,0.67332,0.67323,0.67329,240999995.0
2005-11-10 14:37:00,0.6733,0.6733,0.67324,0.67325,211999999.0
2005-11-10 14:38:00,0.67327,0.67327,0.67316,0.67317,136300000.0
2005-11-10 14:39:00,0.67317,0.67318,0.67311,0.67313,127800000.0
2005-11-10 14:40:00,0.67313,0.67315,0.6731,0.67313,196199999.0
2005-11-10 14:41:00,0.67312,0.67312,0.67305,0.67308,100299998.0
2005-11-10 14:42:00,0.67305,0.67305,0.67283,0.67284,195399999.0
2005-11-10 14:43:00,0.67283,0.6729,0.67282,0.6729,107900001.0
2005-11-10 14:44:00,0.67294,0.67301,0.67294,0.67298,223999995.0
2005-11-10 14:45:00,0.673,0.67303,0.67298,0.67298,252400003.0
2005-11-10 14:46:00,0.67304,0.67304,0.67301,0.67302,110100000.0
2005-11-10 14:47:00,0.67297,0.67297,0.67297,0.67297,75200001.0
2005-11-10 14:48:00,0.673,0.67302,0.67287,0.67293,138099999.0
2005-11-10 14:49:00,0.67292,0.67292,0.67282,0.67282,86200001.0
2005-11-10 14:50:00,0.67282,0.67289,0.67282,0.67289,99599999.0
2005-11-10 14:51:00,0.67282,0.67285,0.67281,0.67282,161199997.0
2005-11-10 14:52:00,0.67276,0.6728,0.67275,0.6728,70100000.0
2005-11-10 14:53:00,0.67278,0.6728,0.67272,0.6728,219500004.0
2005-11-10 14:54:00,0.67279,0.67281,0.67274,0.67277,182199997.0
2005-11-10 14:55:00,0.67282,0.67283,0.6728,0.67283,176500000.0
2005-11-10 14:56:00,0.67278,0.6728,0.67271,0.67271,132299999.0
2005-11-10 14:57:00,0.6727,0.67275,0.6727,0.6727,98300001.0
2005-11-10 14:58:00,0.67276,0.67277,0.67271,0.67274,159900001.0
2005-11-10 14:59:00,0.6727,0.67275,0.67266,0.67273,159199999.0
2005-11-10 15:00:00,0.67279,0.67285,0.67279,0.67285,90099999.0
2005-11-10 15:01:00,0.67288,0.67288,0.67281,0.67286,98300002.0
2005-11-10 15:02:00,0.67288,0.67292,0.67288,0.67291,107700000.0
2005-11-10 15:03:00,0.6729,0.67298,0.67288,0.67288,103199998.0
2005-11-10 15:04:00,0.67286,0.67293,0.67286,0.67287,130600002.0
2005-11-10 15:05:00,0.67287,0.67289,0.67284,0.67285,99199999.0
2005-11-10 15:06:00,0.67283,0.67288,0.67282,0.67285,201999997.0
2005-11-10 15:07:00,0.6729,0.67294,0.67286,0.67294,68900000.0
2005-11-10 15:08:00,0.67289,0.67294,0.67285,0.67285,218099999.0
2005-11-10 15:09:00,0.67289,0.67293,0.67286,0.67286,110099998.0
2005-11-10 15:10:00,0.6729,0.67295,0.67287,0.67287,126900000.0
2005-11-10 15:11:00,0.67287,0.67288,0.67282,0.67288,142800002.0
2005-11-10 15:12:00,0.67285,0.67285,0.67278,0.6728,87399998.0
2005-11-10 15:13:00,0.6728,0.67289,0.6728,0.67282,298800001.0
2005-11-10 15:14:00,0.67282,0.67285,0.67279,0.67279,101599998.0
2005-11-10 15:15:00,0.67276,0.67279,0.67275,0.67279,143400003.0
2005-11-10 15:16:00,0.67277,0.67282,0.67277,0.67277,125700001.0
2005-11-10 15:17:00,0.67281,0.67288,0.6728,0.67285,194000002.0
2005-11-10 15:18:00,0.67283,0.67293,0.67283,0.67292,184199999.0
2005-11-10 15:19:00,0.67286,0.67294,0.67286,0.67294,120999999.0
2005-11-10 15:20:00,0.67301,0.67304,0.67285,0.67285,86100000.0
2005-11-10 15:21:00,0.67281,0.67283,0.67275,0.67282,123600000.0
2005-11-10 15:22:00,0.67278,0.67283,0.67277,0.67277,233500000.0
2005-11-10 15:23:00,0.67271,0.67281,0.67271,0.67278,95299999.0
2005-11-10 15:24:00,0.67279,0.67283,0.67279,0.6728,159200002.0
2005-11-10 15:25:00,0.6728,0.67285,0.67278,0.67278,59099998.0
2005-11-10 15:26:00,0.67285,0.67286,0.67277,0.6728,96800000.0
2005-11-10 15:27:00,0.67281,0.6729,0.67281,0.67281,110800002.0
2005-11-10 15:28:00,0.67282,0.67293,0.67282,0.67293,85900001.0
2005-11-10 15:29:00,0.67294,0.67294,0.67266,0.67266,100400001.0
2005-11-10 15:30:00,0.67272,0.67319,0.67272,0.67319,142800002.0
2005-11-10 15:31:00,0.67329,0.6733,0.67283,0.67283,83199998.0
2005-11-10 15:32:00,0.67235,0.67251,0.67186,0.67251,85700000.0
2005-11-10 15:33:00,0.6728,0.67291,0.67276,0.67282,196399996.0
2005-11-10 15:34:00,0.67288,0.673,0.67287,0.6729,162599999.0
2005-11-10 15:35:00,0.67297,0.67313,0.67297,0.6731,186100002.0
2005-11-10 15:36:00,0.67304,0.67304,0.67281,0.67287,354300004.0
2005-11-10 15:37:00,0.67282,0.67301,0.67282,0.67297,137600000.0
2005-11-10 15:38:00,0.67306,0.67306,0.67283,0.67283,165000003.0
2005-11-10 15:39:00,0.6728,0.67307,0.6728,0.67295,281499994.0
2005-11-10 15:40:00,0.67297,0.67306,0.67297,0.67302,107200000.0
2005-11-10 15:41:00,0.67296,0.67309,0.67293,0.67305,159699997.0
2005-11-10 15:42:00,0.67307,0.67309,0.67304,0.67308,62800002.0
2005-11-10 15:43:00,0.67296,0.67296,0.67285,0.67293,122899999.0
2005-11-10 15:44:00,0.67284,0.67284,0.67265,0.6727,64200000.0
2005-11-10 15:45:00,0.67264,0.6728,0.67264,0.67268,222099998.0
2005-11-10 15:46:00,0.67263,0.67272,0.67263,0.67266,204400001.0
2005-11-10 15:47:00,0.67273,0.67273,0.67268,0.67268,142700001.0
2005-11-10 15:48:00,0.67275,0.67282,0.67275,0.67277,95400000.0
2005-11-10 15:49:00,0.67281,0.67287,0.67279,0.67284,162399999.0
2005-11-10 15:50:00,0.67297,0.67297,0.67285,0.67285,96799998.0
2005-11-10 15:51:00,0.67292,0.67301,0.67292,0.67292,175000003.0
2005-11-10 15:52:00,0.67287,0.67292,0.67283,0.67287,241800001.0
2005-11-10 15:53:00,0.6729,0.67291,0.6726,0.6726,144999999.0
2005-11-10 15:54:00,0.67256,0.67256,0.67222,0.67222,208300001.0
2005-11-10 15:55:00,0.67217,0.67225,0.67209,0.67214,181799997.0
2005-11-10 15:56:00,0.67212,0.67219,0.6721,0.6721,132100001.0
2005-11-10 15:57:00,0.67213,0.67229,0.6721,0.67229,90900001.0
2005-11-10 15:58:00,0.6723,0.67237,0.67226,0.67231,214099999.0
2005-11-10 15:59:00,0.67227,0.67227,0.67218,0.67218,44999999.0
2005-11-10 16:00:00,0.6722,0.67232,0.6722,0.67228,175100005.0
2005-11-10 16:01:00,0.67229,0.67229,0.67223,0.67223,79700004.0
2005-11-10 16:02:00,0.67216,0.67228,0.67215,0.67222,58100000.0
2005-11-10 16:03:00,0.67224,0.67249,0.67224,0.67243,164100002.0
2005-11-10 16:04:00,0.67243,0.67251,0.67235,0.6725,177999995.0
2005-11-10 16:05:00,0.67242,0.67255,0.67242,0.67247,174300002.0
2005-11-10 16:06:00,0.67251,0.67259,0.67249,0.67252,196700002.0
2005-11-10 16:07:00,0.67246,0.67258,0.67244,0.67258,180100003.0
2005-11-10 16:08:00,0.67262,0.67271,0.67258,0.67265,152400000.0
2005-11-10 16:09:00,0.67269,0.67273,0.67259,0.67259,223700002.0
2005-11-10 16:10:00,0.67268,0.67273,0.67263,0.67273,169500000.0
2005-11-10 16:11:00,0.67282,0.67289,0.67274,0.6728,139900002.0
2005-11-10 16:12:00,0.6729,0.67297,0.67284,0.67286,201999998.0
2005-11-10 16:13:00,0.67297,0.67297,0.67287,0.67291,106599999.0
2005-11-10 16:14:00,0.67297,0.67297,0.67289,0.67292,131400000.0
2005-11-10 16:15:00,0.67292,0.673,0.67288,0.67288,158700003.0
2005-11-10 16:16:00,0.67287,0.67304,0.67286,0.673,216500002.0
2005-11-10 16:17:00,0.67292,0.67294,0.67292,0.67294,35100000.0
2005-11-10 16:18:00,0.6728,0.67288,0.67278,0.67278,264699998.0
2005-11-10 16:19:00,0.67275,0.67282,0.67272,0.67279,267900001.0
2005-11-10 16:20:00,0.67279,0.67283,0.67274,0.67274,88999998.0
2005-11-10 16:21:00,0.67273,0.67281,0.67273,0.67275,60900001.0
2005-11-10 16:22:00,0.67278,0.67289,0.67273,0.67287,280799998.0
2005-11-10 16:23:00,0.67286,0.67286,0.67275,0.67275,79699999.0
2005-11-10 16:24:00,0.67273,0.67282,0.67272,0.67275,259899993.0
2005-11-10 16:25:00,0.67267,0.67277,0.67267,0.67277,234499999.0
2005-11-10 16:26:00,0.6727,0.67277,0.6727,0.67277,57200000.0
2005-11-10 16:27:00,0.67282,0.67286,0.67273,0.67273,167899997.0
2005-11-10 16:28:00,0.67273,0.67273,0.67259,0.67267,178300001.0
2005-11-10 16:29:00,0.67267,0.67271,0.67265,0.67265,84300000.0
2005-11-10 16:30:00,0.67265,0.67271,0.67257,0.67257,199000001.0
2005-11-10 16:31:00,0.67259,0.6726,0.67256,0.6726,51800001.0
2005-11-10 16:32:00,0.67261,0.67267,0.67259,0.67261,217499999.0
2005-11-10 16:33:00,0.67255,0.67263,0.6725,0.67254,89200000.0
2005-11-10 16:34:00,0.67253,0.67257,0.6725,0.67254,219800001.0
2005-11-10 16:35:00,0.67258,0.67263,0.67249,0.67256,148199997.0
2005-11-10 16:36:00,0.67259,0.6726,0.67247,0.67247,220100002.0
2005-11-10 16:37:00,0.67246,0.6726,0.67246,0.67248,137900004.0
2005-11-10 16:38:00,0.67254,0.67266,0.67254,0.67262,153200003.0
2005-11-10 16:39:00,0.6726,0.67271,0.6726,0.67271,92199999.0
2005-11-10 16:40:00,0.6726,0.67269,0.6726,0.67269,45400000.0
2005-11-10 16:41:00,0.67268,0.67268,0.67259,0.67267,207500001.0
2005-11-10 16:42:00,0.67259,0.67266,0.67252,0.67266,160900001.0
2005-11-10 16:43:00,0.67268,0.67279,0.67264,0.67264,109900003.0
2005-11-10 16:44:00,0.67254,0.6727,0.67254,0.6727,127199999.0
2005-11-10 16:45:00,0.67267,0.67271,0.67263,0.67271,57600001.0
2005-11-10 16:46:00,0.67265,0.67294,0.67261,0.67261,154800001.0
2005-11-10 16:47:00,0.6726,0.67263,0.67253,0.67257,132499998.0
2005-11-10 16:48:00,0.67266,0.6728,0.67266,0.67272,233400002.0
2005-11-10 16:49:00,0.67266,0.67281,0.67266,0.67269,138200002.0
2005-11-10 16:50:00,0.67276,0.67286,0.67268,0.67279,161300001.0
2005-11-10 16:51:00,0.67278,0.67281,0.67275,0.6728,64599998.0
2005-11-10 16:52:00,0.6728,0.67285,0.67278,0.6728,214199998.0
2005-11-10 16:53:00,0.6728,0.67282,0.67274,0.67279,157800002.0
2005-11-10 16:54:00,0.67282,0.67291,0.67282,0.67285,67299999.0
2005-11-10 16:55:00,0.67293,0.67294,0.67286,0.6729,183100000.0
2005-11-10 16:56:00,0.67284,0.67295,0.67284,0.67285,187599997.0
2005-11-10 16:57:00,0.67285,0.67289,0.67282,0.67284,130099999.0
2005-11-10 16:58:00,0.67278,0.67284,0.67277,0.67284,164599999.0
2005-11-10 16:59:00,0.67284,0.67293,0.67284,0.67287,260400003.0
2005-11-10 17:00:00,0.67294,0.67297,0.67282,0.67286,145900000.0
2005-11-10 17:01:00,0.67283,0.67289,0.67276,0.67282,186599996.0
2005-11-10 17:02:00,0.67289,0.67299,0.67285,0.6729,202999999.0
2005-11-10 17:03:00,0.6729,0.67301,0.6729,0.67292,143799998.0
2005-11-10 17:04:00,0.67294,0.67304,0.67293,0.673,70900000.0
2005-11-10 17:05:00,0.67296,0.67305,0.67296,0.67304,154299998.0
2005-11-10 17:06:00,0.67302,0.67306,0.67302,0.67302,106200001.0
2005-11-10 17:07:00,0.67296,0.67296,0.67279,0.67282,242200000.0
2005-11-10 17:08:00,0.67282,0.67289,0.67281,0.67285,196899997.0
2005-11-10 17:09:00,0.673,0.67305,0.67291,0.67305,131700003.0
2005-11-10 17:10:00,0.67319,0.67324,0.67309,0.6732,177700000.0
2005-11-10 17:11:00,0.67318,0.67323,0.67312,0.67317,127200004.0
2005-11-10 17:12:00,0.67311,0.67311,0.67304,0.67304,152000004.0
2005-11-10 17:13:00,0.67297,0.67297,0.67285,0.67288,162899996.0
2005-11-10 17:14:00,0.67286,0.67292,0.67283,0.67292,165200001.0
2005-11-10 17:15:00,0.67293,0.67293,0.67285,0.67285,106499999.0
2005-11-10 17:16:00,0.67287,0.67291,0.67282,0.67287,198900001.0
2005-11-10 17:17:00,0.67285,0.67296,0.67285,0.67292,241400002.0
2005-11-10 17:18:00,0.67295,0.67295,0.67285,0.6729,263100000.0
2005-11-10 17:19:00,0.67287,0.67287,0.67272,0.67272,170700002.0
2005-11-10 17:20:00,0.67281,0.67286,0.6728,0.6728,119900001.0
2005-11-10 17:21:00,0.67282,0.67283,0.67275,0.67275,224999996.0
2005-11-10 17:22:00,0.67276,0.67276,0.67266,0.67268,105800002.0
2005-11-10 17:23:00,0.67269,0.67272,0.67265,0.67265,137999998.0
2005-11-10 17:24:00,0.67271,0.67271,0.67265,0.67268,78100000.0
2005-11-10 17:25:00,0.67264,0.67272,0.67257,0.67259,108000000.0
2005-11-10 17:26:00,0.6725,0.6725,0.67242,0.67242,24300000.0
2005-11-10 17:27:00,0.67232,0.67237,0.67226,0.67228,200999997.0
2005-11-10 17:28:00,0.67235,0.67237,0.67233,0.67233,66599999.0
2005-11-10 17:29:00,0.67234,0.67239,0.6723,0.67239,121100003.0
2005-11-10 17:30:00,0.67236,0.67236,0.67216,0.67217,120200002.0
2005-11-10 17:31:00,0.67214,0.67214,0.672,0.67203,186499997.0
2005-11-10 17:32:00,0.6722,0.67228,0.6721,0.67223,255899999.0
2005-11-10 17:33:00,0.67231,0.67235,0.67228,0.6723,137200004.0
2005-11-10 17:34:00,0.67225,0.67225,0.67213,0.67213,202199997.0
2005-11-10 17:35:00,0.67214,0.67218,0.67207,0.67218,187099998.0
2005-11-10 17:36:00,0.67215,0.67218,0.67209,0.6721,183699997.0
2005-11-10 17:37:00,0.67209,0.67212,0.67209,0.67209,122800002.0
2005-11-10 17:38:00,0.67203,0.67203,0.67202,0.67202,2100000.0
2005-11-10 17:39:00,0.67202,0.67209,0.67202,0.67209,126900001.0
2005-11-10 17:40:00,0.67206,0.67211,0.67205,0.6721,160400002.0
2005-11-10 17:41:00,0.67204,0.67225,0.67204,0.67225,74400001.0
2005-11-10 17:42:00,0.67218,0.67229,0.67218,0.67228,122099996.0
2005-11-10 17:43:00,0.67237,0.6724,0.67234,0.67234,107699998.0
2005-11-10 17:44:00,0.67232,0.67237,0.6722,0.67232,148400000.0
2005-11-10 17:45:00,0.67224,0.67226,0.67214,0.6722,116199999.0
2005-11-10 17:46:00,0.67229,0.67236,0.67229,0.67236,93700001.0
2005-11-10 17:47:00,0.67241,0.67241,0.67236,0.67236,112000000.0
2005-11-10 17:48:00,0.67232,0.67232,0.6723,0.6723,28100000.0
2005-11-10 17:49:00,0.67228,0.67228,0.67215,0.67215,164100002.0
2005-11-10 17:50:00,0.67208,0.67217,0.67205,0.67217,75099998.0
2005-11-10 17:51:00,0.67212,0.67219,0.67208,0.67219,51600000.0
2005-11-10 17:52:00,0.67223,0.67223,0.67212,0.67215,170000001.0
2005-11-10 17:53:00,0.67212,0.67212,0.67205,0.67206,109700002.0
2005-11-10 17:54:00,0.67211,0.67214,0.67206,0.67213,172300000.0
2005-11-10 17:55:00,0.67208,0.67212,0.67207,0.67207,41400000.0
2005-11-10 17:56:00,0.67205,0.67206,0.67205,0.67206,30300000.0
2005-11-10 17:57:00,0.6721,0.67214,0.67201,0.67205,112000000.0
2005-11-10 17:58:00,0.6721,0.67219,0.6721,0.67217,112700000.0
2005-11-10 17:59:00,0.67222,0.67224,0.67214,0.67216,228900001.0
2005-11-10 18:00:00,0.67212,0.67212,0.672,0.6721,143100002.0
2005-11-10 18:01:00,0.67213,0.67216,0.67207,0.67207,1344700000.0
2005-11-10 18:02:00,0.672,0.67214,0.67195,0.67206,1582999995.0
2005-11-10 18:03:00,0.67206,0.67218,0.67206,0.67218,1833099982.0
2005-11-10 18:04:00,0.67213,0.67226,0.67213,0.67226,751800004.0
2005-11-10 18:05:00,0.67218,0.67229,0.67218,0.67226,911900000.0
2005-11-10 18:06:00,0.67228,0.67233,0.67224,0.67225,1645500001.0
2005-11-10 18:07:00,0.6722,0.6722,0.6721,0.6721,969800007.0
2005-11-10 18:08:00,0.672,0.6722,0.672,0.6721,969800007.0
2005-11-10 18:09:00,0.67223,0.67228,0.67214,0.67214,969800007.0
2005-11-10 18:10:00,0.67216,0.67232,0.67215,0.6722,1032400004.0
2005-11-10 18:11:00,0.6722,0.67225,0.67216,0.67216,1166099999.0
2005-11-10 18:12:00,0.67215,0.67222,0.67211,0.67211,845399988.0
2005-11-10 18:13:00,0.67213,0.67223,0.67213,0.67221,813100005.0
2005-11-10 18:14:00,0.67225,0.6723,0.6722,0.67222,1634800001.0
2005-11-10 18:15:00,0.67222,0.67225,0.67215,0.67222,1880500008.0
2005-11-10 18:16:00,0.67224,0.67224,0.67215,0.67217,1344500010.0
2005-11-10 18:17:00,0.67218,0.67225,0.67216,0.67223,707399997.0
2005-11-10 18:18:00,0.67222,0.67224,0.67217,0.67224,1071599994.0
2005-11-10 18:19:00,0.67225,0.6723,0.67218,0.67226,544799998.0
2005-11-10 18:20:00,0.6723,0.67237,0.67229,0.67237,556799997.0
2005-11-10 18:21:00,0.67235,0.6724,0.67231,0.67239,1042199998.0
2005-11-10 18:22:00,0.67241,0.67241,0.67219,0.67225,1220300003.0
2005-11-10 18:23:00,0.67221,0.67231,0.67217,0.67231,1325900001.0
2005-11-10 18:24:00,0.67225,0.67234,0.67224,0.67232,1121600002.0
2005-11-10 18:25:00,0.67232,0.67238,0.67229,0.67232,957799992.0
2005-11-10 18:26:00,0.6723,0.67236,0.67229,0.6723,1264800000.0
2005-11-10 18:27:00,0.6723,0.67231,0.67219,0.67223,556400001.0
2005-11-10 18:28:00,0.67222,0.67227,0.67219,0.67227,602999997.0
2005-11-10 18:29:00,0.67224,0.67225,0.67217,0.6722,960399998.0
2005-11-10 18:30:00,0.67217,0.67217,0.67204,0.67217,721699997.0
2005-11-10 18:31:00,0.67215,0.67221,0.67212,0.67214,543999999.0
2005-11-10 18:32:00,0.67211,0.67211,0.67192,0.67192,654600006.0
2005-11-10 18:33:00,0.67195,0.67208,0.67195,0.67208,905400001.0
2005-11-10 18:34:00,0.67211,0.67215,0.67209,0.67213,1258600006.0
2005-11-10 18:35:00,0.67216,0.67222,0.67216,0.67218,534199999.0
2005-11-10 18:36:00,0.67215,0.67222,0.67215,0.67217,208899999.0
2005-11-10 18:37:00,0.67214,0.67223,0.67212,0.67223,462099998.0
2005-11-10 18:38:00,0.67223,0.67224,0.6722,0.67222,314699999.0
2005-11-10 18:39:00,0.67226,0.67231,0.67223,0.67228,502999997.0
2005-11-10 18:40:00,0.67231,0.67235,0.67229,0.67229,342399994.0
2005-11-10 18:41:00,0.67227,0.67238,0.67227,0.67235,760100004.0
2005-11-10 18:42:00,0.67234,0.67239,0.67231,0.67235,332599999.0
2005-11-10 18:43:00,0.67232,0.67235,0.6723,0.67233,304899999.0
2005-11-10 18:44:00,0.67233,0.67233,0.67215,0.67215,549500005.0
2005-11-10 18:45:00,0.67215,0.67228,0.67214,0.6722,448100002.0
2005-11-10 18:46:00,0.67224,0.67227,0.67217,0.67217,142199998.0
2005-11-10 18:47:00,0.67223,0.67223,0.67196,0.67197,114800002.0
2005-11-10 18:48:00,0.67192,0.67226,0.67192,0.67226,402700001.0
2005-11-10 18:49:00,0.67218,0.67228,0.67216,0.6722,234500002.0
2005-11-10 18:50:00,0.67218,0.67219,0.67217,0.67219,177200002.0
2005-11-10 18:51:00,0.67216,0.67216,0.67199,0.67209,333700002.0
2005-11-10 18:52:00,0.67212,0.67216,0.67206,0.6721,291500002.0
2005-11-10 18:53:00,0.6721,0.6721,0.67195,0.67198,498399994.0
2005-11-10 18:54:00,0.67201,0.67209,0.67201,0.67205,130400001.0
2005-11-10 18:55:00,0.67202,0.67206,0.67197,0.67202,674199993.0
2005-11-10 18:56:00,0.67202,0.67209,0.67198,0.67198,351899995.0
2005-11-10 18:57:00,0.67205,0.67211,0.67205,0.67209,453200000.0
2005-11-10 18:58:00,0.67205,0.67213,0.67204,0.67207,838399999.0
2005-11-10 18:59:00,0.67206,0.67215,0.67206,0.6721,661899999.0
2005-11-10 19:00:00,0.67209,0.67212,0.67202,0.67203,485499996.0
2005-11-10 19:01:00,0.67204,0.67208,0.67202,0.67208,47100000.0
2005-11-10 19:02:00,0.67211,0.67215,0.67209,0.67211,299600003.0
2005-11-10 19:03:00,0.6721,0.67219,0.67208,0.67212,340099998.0
2005-11-10 19:04:00,0.67211,0.67216,0.67209,0.67213,321499996.0
2005-11-10 19:05:00,0.67213,0.67224,0.67211,0.67224,448000000.0
2005-11-10 19:06:00,0.67222,0.67229,0.67222,0.67222,781300001.0
2005-11-10 19:07:00,0.67228,0.67232,0.67217,0.67217,347400000.0
2005-11-10 19:08:00,0.67223,0.67226,0.67217,0.6722,993199995.0
2005-11-10 19:09:00,0.6722,0.67231,0.6722,0.67226,551399998.0
2005-11-10 19:10:00,0.67223,0.67223,0.67215,0.6722,232999997.0
2005-11-10 19:11:00,0.67218,0.67226,0.67218,0.67224,151900001.0
2005-11-10 19:12:00,0.67222,0.67228,0.6722,0.6722,216099999.0
2005-11-10 19:13:00,0.6722,0.67225,0.6722,0.67223,278799997.0
2005-11-10 19:14:00,0.67227,0.67227,0.67215,0.67218,318300001.0
2005-11-10 19:15:00,0.67216,0.67223,0.67208,0.6721,445300000.0
2005-11-10 19:16:00,0.6721,0.67212,0.67202,0.67202,101300001.0
2005-11-10 19:17:00,0.672,0.6721,0.672,0.6721,341700001.0
2005-11-10 19:18:00,0.67207,0.67209,0.67202,0.67205,311499997.0
2005-11-10 19:19:00,0.672,0.67212,0.67198,0.67202,517700001.0
2005-11-10 19:20:00,0.67199,0.67208,0.67199,0.67202,402699998.0
2005-11-10 19:21:00,0.67203,0.67208,0.67201,0.67208,244900003.0
2005-11-10 19:22:00,0.6721,0.67211,0.67205,0.67205,257000004.0
2005-11-10 19:23:00,0.67202,0.67209,0.67201,0.67209,217499999.0
2005-11-10 19:24:00,0.6721,0.67216,0.6721,0.67216,299399999.0
2005-11-10 19:25:00,0.67215,0.67215,0.67207,0.67212,164600000.0
2005-11-10 19:26:00,0.67211,0.67211,0.67203,0.67207,654499996.0
2005-11-10 19:27:00,0.67207,0.67211,0.67204,0.67207,943299993.0
2005-11-10 19:28:00,0.67203,0.67209,0.67203,0.67209,283099998.0
2005-11-10 19:29:00,0.67198,0.672,0.67191,0.672,509099992.0
2005-11-10 19:30:00,0.67198,0.672,0.67195,0.67197,609300000.0
2005-11-10 19:31:00,0.67197,0.67206,0.67195,0.67195,818100004.0
2005-11-10 19:32:00,0.67195,0.67195,0.67186,0.67187,450099998.0
2005-11-10 19:33:00,0.67183,0.67186,0.67178,0.67179,192100000.0
2005-11-10 19:34:00,0.67176,0.67182,0.67166,0.67181,364200006.0
2005-11-10 19:35:00,0.67183,0.67183,0.67172,0.67172,518200000.0
2005-11-10 19:36:00,0.67172,0.67172,0.67159,0.67168,581999998.0
2005-11-10 19:37:00,0.67172,0.67182,0.67172,0.67182,417699995.0
2005-11-10 19:38:00,0.67182,0.67182,0.67172,0.67178,299900002.0
2005-11-10 19:39:00,0.67175,0.6718,0.67175,0.6718,850000003.0
2005-11-10 19:40:00,0.67177,0.67187,0.67177,0.67182,555299992.0
2005-11-10 19:41:00,0.67182,0.67195,0.67182,0.67188,516599996.0
2005-11-10 19:42:00,0.67188,0.6719,0.67183,0.67185,367100002.0
2005-11-10 19:43:00,0.67185,0.67188,0.67182,0.67188,154699996.0
2005-11-10 19:44:00,0.67187,0.6719,0.67186,0.67187,434300004.0
2005-11-10 19:45:00,0.67189,0.67189,0.67181,0.67182,296399999.0
2005-11-10 19:46:00,0.67185,0.67188,0.67185,0.67185,212800000.0
2005-11-10 19:47:00,0.67185,0.67187,0.67183,0.67187,63400002.0
2005-11-10 19:48:00,0.67187,0.67188,0.67185,0.67185,206999999.0
2005-11-10 19:49:00,0.67182,0.67187,0.67181,0.67185,245200002.0
2005-11-10 19:50:00,0.67182,0.67185,0.67171,0.67176,294499999.0
2005-11-10 19:51:00,0.67173,0.6718,0.67171,0.67171,366100003.0
2005-11-10 19:52:00,0.67172,0.67181,0.67172,0.67175,318900002.0
2005-11-10 19:53:00,0.67174,0.67177,0.67173,0.67176,174900003.0
2005-11-10 19:54:00,0.67173,0.67174,0.67167,0.67174,47300000.0
2005-11-10 19:55:00,0.67182,0.67186,0.67182,0.67182,128500000.0
2005-11-10 19:56:00,0.67187,0.67187,0.67182,0.67182,174199997.0
2005-11-10 19:57:00,0.67182,0.67185,0.67178,0.6718,568500002.0
2005-11-10 19:58:00,0.67178,0.6718,0.67177,0.67177,309700000.0
2005-11-10 19:59:00,0.67179,0.67187,0.67177,0.67182,444099995.0
2005-11-10 20:00:00,0.67186,0.67186,0.67177,0.67185,211999997.0
2005-11-10 20:01:00,0.67187,0.67189,0.67179,0.67179,303500003.0
2005-11-10 20:02:00,0.67176,0.67185,0.67175,0.67175,134999997.0
2005-11-10 20:03:00,0.67176,0.6718,0.67175,0.6718,154100003.0
2005-11-10 20:04:00,0.67183,0.67185,0.67175,0.67178,178999998.0
2005-11-10 20:05:00,0.67182,0.67187,0.67182,0.67182,131199996.0
2005-11-10 20:06:00,0.67173,0.67175,0.67173,0.67175,160699998.0
2005-11-10 20:07:00,0.67177,0.67184,0.67175,0.67179,88700002.0
2005-11-10 20:08:00,0.67181,0.67191,0.6718,0.67181,667000000.0
2005-11-10 20:09:00,0.67181,0.67188,0.6718,0.67182,141299998.0
2005-11-10 20:10:00,0.67184,0.67189,0.67177,0.67181,174999998.0
2005-11-10 20:11:00,0.67182,0.67187,0.67181,0.67182,209200004.0
2005-11-10 20:12:00,0.67182,0.67194,0.67179,0.67192,998899985.0
2005-11-10 20:13:00,0.6719,0.6719,0.67172,0.67179,376299998.0
2005-11-10 20:14:00,0.6718,0.67182,0.67162,0.67176,415700001.0
2005-11-10 20:15:00,0.67182,0.67189,0.6718,0.67182,754200007.0
2005-11-10 20:16:00,0.67184,0.67191,0.67184,0.67188,358300000.0
2005-11-10 20:17:00,0.67186,0.67188,0.67182,0.67183,113600003.0
2005-11-10 20:18:00,0.67185,0.67188,0.67181,0.67182,378599997.0
2005-11-10 20:19:00,0.67182,0.67182,0.67175,0.67178,507900007.0
2005-11-10 20:20:00,0.67183,0.67188,0.67179,0.67183,374000003.0
2005-11-10 20:21:00,0.67183,0.67188,0.67183,0.67184,49299999.0
2005-11-10 20:22:00,0.67186,0.67191,0.67185,0.6719,218700003.0
2005-11-10 20:23:00,0.67188,0.67189,0.6718,0.67185,568400000.0
2005-11-10 20:24:00,0.67178,0.67185,0.67175,0.6718,247100003.0
2005-11-10 20:25:00,0.67181,0.67185,0.67178,0.6718,556800001.0
2005-11-10 20:26:00,0.67178,0.67182,0.67175,0.6718,998400012.0
2005-11-10 20:27:00,0.67178,0.67182,0.67178,0.6718,329200002.0
2005-11-10 20:28:00,0.67183,0.67183,0.67177,0.6718,637199992.0
2005-11-10 20:29:00,0.67183,0.67189,0.67177,0.67179,661000004.0
2005-11-10 20:30:00,0.67178,0.67182,0.67175,0.6718,1671000002.0
2005-11-10 20:31:00,0.67181,0.67187,0.67178,0.6718,1018300000.0
2005-11-10 20:32:00,0.67181,0.67186,0.67175,0.67183,1677699991.0
2005-11-10 20:33:00,0.67187,0.672,0.67187,0.6719,364699999.0
2005-11-10 20:34:00,0.67188,0.6719,0.67187,0.67187,404300001.0
2005-11-10 20:35:00,0.67193,0.67202,0.67192,0.672,416100000.0
2005-11-10 20:36:00,0.67136,0.67189,0.6713,0.67189,355500001.0
2005-11-10 20:37:00,0.67198,0.67204,0.67197,0.67202,607899998.0
2005-11-10 20:38:00,0.67198,0.67209,0.67193,0.67198,838500005.0
2005-11-10 20:39:00,0.672,0.672,0.67189,0.67189,453700000.0
2005-11-10 20:40:00,0.6719,0.67196,0.67189,0.67189,402199998.0
2005-11-10 20:41:00,0.67186,0.67186,0.67178,0.6718,357400001.0
2005-11-10 20:42:00,0.67183,0.67184,0.67182,0.67182,110299999.0
2005-11-10 20:43:00,0.67182,0.67188,0.6718,0.6718,539300005.0
2005-11-10 20:44:00,0.67185,0.67185,0.6718,0.67183,821000002.0
2005-11-10 20:45:00,0.67182,0.67183,0.67177,0.67178,409699999.0
2005-11-10 20:46:00,0.67183,0.67185,0.67179,0.67183,215599996.0
2005-11-10 20:47:00,0.67183,0.67188,0.6718,0.67182,517999999.0
2005-11-10 20:48:00,0.6718,0.67188,0.67178,0.6718,818999997.0
2005-11-10 20:49:00,0.67182,0.67185,0.6718,0.67185,328400002.0
2005-11-10 20:50:00,0.67156,0.67174,0.67133,0.67145,1323100013.0
2005-11-10 20:51:00,0.6718,0.67187,0.67179,0.67182,539300003.0
2005-11-10 20:52:00,0.67187,0.67192,0.67185,0.67185,743099997.0
2005-11-10 20:53:00,0.67185,0.67188,0.6718,0.67182,955600004.0
2005-11-10 20:54:00,0.67141,0.67186,0.67141,0.67157,729599994.0
2005-11-10 20:55:00,0.67187,0.67191,0.67183,0.67188,409300003.0
2005-11-10 20:56:00,0.67185,0.67188,0.67173,0.67177,887500007.0
2005-11-10 20:57:00,0.67176,0.67182,0.67174,0.6718,1145200001.0
2005-11-10 20:58:00,0.6718,0.67189,0.67177,0.67185,681699998.0
2005-11-10 20:59:00,0.67184,0.67189,0.67178,0.67185,1564099998.0
2005-11-10 21:00:00,0.67188,0.67191,0.67182,0.67188,1617599995.0
2005-11-10 21:01:00,0.67189,0.67199,0.67175,0.67184,1153100003.0
2005-11-10 21:02:00,0.67178,0.67178,0.6717,0.67176,427299996.0
2005-11-10 21:03:00,0.67179,0.67187,0.67178,0.67179,881399994.0
2005-11-10 21:04:00,0.6718,0.67189,0.6718,0.67189,414299997.0
2005-11-10 21:05:00,0.67189,0.67193,0.67171,0.67178,559899997.0
2005-11-10 21:06:00,0.6718,0.67183,0.67176,0.6718,731999996.0
2005-11-10 21:07:00,0.67182,0.67185,0.67178,0.67182,178300004.0
2005-11-10 21:08:00,0.67182,0.67185,0.67178,0.67182,223999998.0
2005-11-10 21:09:00,0.67185,0.67185,0.6718,0.6718,360499995.0
2005-11-10 21:10:00,0.67182,0.67186,0.6718,0.67185,137099998.0
2005-11-10 21:11:00,0.67185,0.67185,0.6718,0.67185,244399998.0
2005-11-10 21:12:00,0.67182,0.67188,0.67182,0.67188,69400000.0
2005-11-10 21:13:00,0.6719,0.67196,0.67186,0.67192,307400002.0
2005-11-10 21:14:00,0.67189,0.6719,0.67182,0.67188,767000006.0
2005-11-10 21:15:00,0.67188,0.67194,0.67187,0.6719,387900002.0
2005-11-10 21:16:00,0.67188,0.67192,0.67185,0.67192,370000002.0
2005-11-10 21:17:00,0.67191,0.67195,0.67189,0.67194,149200001.0
2005-11-10 21:18:00,0.67193,0.67203,0.67193,0.67203,193299997.0
2005-11-10 21:19:00,0.67202,0.67202,0.67195,0.67195,586600000.0
2005-11-10 21:20:00,0.67199,0.67204,0.67193,0.67194,1154199993.0
2005-11-10 21:21:00,0.67199,0.67216,0.67199,0.67216,293600002.0
2005-11-10 21:22:00,0.67222,0.67222,0.67209,0.67209,701499996.0
2005-11-10 21:23:00,0.67217,0.67221,0.67206,0.67216,278299997.0
2005-11-10 21:24:00,0.67221,0.67223,0.67216,0.67216,308600003.0
2005-11-10 21:25:00,0.67214,0.67214,0.67197,0.67211,221099994.0
2005-11-10 21:26:00,0.67213,0.67218,0.6721,0.67216,132599997.0
2005-11-10 21:27:00,0.6722,0.67228,0.67217,0.67228,217099997.0
2005-11-10 21:28:00,0.67227,0.67227,0.6721,0.67217,249000000.0
2005-11-10 21:29:00,0.67218,0.67218,0.67217,0.67217,104500001.0
2005-11-10 21:30:00,0.67215,0.67221,0.67215,0.67221,115000003.0
2005-11-10 21:31:00,0.67221,0.67221,0.67211,0.67214,191399999.0
2005-11-10 21:32:00,0.67213,0.67224,0.67212,0.67212,568499997.0
2005-11-10 21:33:00,0.67212,0.67224,0.67212,0.67221,431299999.0
2005-11-10 21:34:00,0.6722,0.6722,0.672,0.672,506599999.0
2005-11-10 21:35:00,0.67202,0.67211,0.67202,0.67208,169400003.0
2005-11-10 21:36:00,0.6721,0.67218,0.6721,0.67211,137299998.0
2005-11-10 21:37:00,0.67215,0.67216,0.67207,0.67214,366599998.0
2005-11-10 21:38:00,0.67213,0.67215,0.6721,0.67215,151099998.0
2005-11-10 21:39:00,0.6721,0.67217,0.6721,0.67217,134399999.0
2005-11-10 21:40:00,0.6721,0.67212,0.67198,0.67211,211499998.0
2005-11-10 21:41:00,0.67208,0.67208,0.67199,0.67207,87999999.0
2005-11-10 21:42:00,0.67192,0.67192,0.67185,0.6719,206800005.0
2005-11-10 21:43:00,0.67184,0.67198,0.67184,0.6719,270600002.0
2005-11-10 21:44:00,0.6719,0.67198,0.6719,0.67195,493299997.0
2005-11-10 21:45:00,0.67197,0.67197,0.67192,0.67192,93499999.0
2005-11-10 21:46:00,0.6719,0.67193,0.67185,0.67185,494300005.0
2005-11-10 21:47:00,0.67187,0.67193,0.67182,0.67188,339200003.0
2005-11-10 21:48:00,0.67192,0.67193,0.67189,0.67189,158899999.0
2005-11-10 21:49:00,0.67188,0.67194,0.67188,0.67191,181500001.0
2005-11-10 21:50:00,0.67186,0.67192,0.67186,0.6719,170499998.0
2005-11-10 21:51:00,0.67191,0.67191,0.6718,0.6718,170600003.0
2005-11-10 21:52:00,0.67174,0.67182,0.67172,0.67172,188600001.0
2005-11-10 21:53:00,0.67177,0.67179,0.67172,0.67175,119799998.0
2005-11-10 21:54:00,0.67176,0.67178,0.67164,0.67164,453100002.0
2005-11-10 21:55:00,0.67163,0.67172,0.67163,0.67168,178200000.0
2005-11-10 21:56:00,0.6717,0.67177,0.67167,0.67167,99799999.0
2005-11-10 21:57:00,0.67163,0.67163,0.67126,0.67143,311999998.0
2005-11-10 21:58:00,0.67138,0.67149,0.67133,0.67137,180799998.0
2005-11-10 21:59:00,0.67125,0.67128,0.67054,0.67054,377100002.0
2005-11-10 22:00:00,0.67059,0.671,0.67059,0.67088,213700001.0
2005-11-10 22:01:00,0.67091,0.67098,0.67083,0.67095,303999996.0
2005-11-10 22:02:00,0.67097,0.67113,0.67083,0.67086,357700002.0
2005-11-10 22:03:00,0.6709,0.67128,0.6709,0.67128,249699997.0
2005-11-10 22:04:00,0.67125,0.67125,0.67106,0.6711,433900001.0
2005-11-10 22:05:00,0.67103,0.67103,0.67097,0.67098,125199997.0
2005-11-10 22:06:00,0.67102,0.67106,0.671,0.671,212099998.0
2005-11-10 22:07:00,0.67095,0.67099,0.6708,0.67088,86999999.0
2005-11-10 22:08:00,0.67091,0.67099,0.67089,0.67097,318800000.0
2005-11-10 22:09:00,0.67103,0.67104,0.67099,0.67104,109299998.0
2005-11-10 22:10:00,0.67105,0.67111,0.67105,0.67108,88799999.0
2005-11-10 22:11:00,0.67115,0.67123,0.67114,0.67114,170699995.0
2005-11-10 22:12:00,0.67113,0.67115,0.67104,0.67104,318500003.0
2005-11-10 22:13:00,0.671,0.67122,0.67098,0.67109,148900000.0
2005-11-10 22:14:00,0.67116,0.67124,0.67107,0.67118,138199998.0
2005-11-10 22:15:00,0.67126,0.6713,0.67119,0.67125,435000002.0
2005-11-10 22:16:00,0.67126,0.67128,0.67121,0.67123,599600006.0
2005-11-10 22:17:00,0.67124,0.67127,0.67122,0.67125,166200005.0
2005-11-10 22:18:00,0.6712,0.67125,0.6711,0.67115,137199999.0
2005-11-10 22:19:00,0.6712,0.67126,0.67112,0.6712,278600001.0
2005-11-10 22:20:00,0.67125,0.67127,0.67125,0.67125,86400000.0
2005-11-10 22:21:00,0.67123,0.67125,0.67115,0.67115,379599998.0
2005-11-10 22:22:00,0.67115,0.67115,0.67109,0.6711,394100002.0
2005-11-10 22:23:00,0.67108,0.67123,0.67108,0.67109,502700000.0
2005-11-10 22:24:00,0.67115,0.67116,0.67111,0.67112,423999998.0
2005-11-10 22:25:00,0.67111,0.67119,0.67111,0.67115,262599998.0
2005-11-10 22:26:00,0.67111,0.67111,0.67107,0.67107,314500004.0
2005-11-10 22:27:00,0.67106,0.67106,0.67095,0.67095,88599999.0
2005-11-10 22:28:00,0.67095,0.67107,0.67095,0.67104,240000006.0
2005-11-10 22:29:00,0.67109,0.67109,0.67097,0.671,377600001.0
2005-11-10 22:30:00,0.67102,0.67102,0.67094,0.67094,88900000.0
2005-11-10 22:31:00,0.67093,0.67093,0.6709,0.6709,68600002.0
2005-11-10 22:32:00,0.67093,0.67093,0.6709,0.6709,324599997.0
2005-11-10 22:33:00,0.6709,0.67093,0.6709,0.67093,176699999.0
2005-11-10 22:34:00,0.67095,0.67099,0.67093,0.67095,347700001.0
2005-11-10 22:35:00,0.67095,0.67098,0.6709,0.67098,245800003.0
2005-11-10 22:36:00,0.671,0.67102,0.67098,0.671,144600000.0
2005-11-10 22:37:00,0.67102,0.67105,0.67096,0.67096,300800007.0
2005-11-10 22:38:00,0.67102,0.67105,0.671,0.671,122799999.0
2005-11-10 22:39:00,0.671,0.67108,0.671,0.67107,268899997.0
2005-11-10 22:40:00,0.67104,0.67106,0.67097,0.67105,298600003.0
2005-11-10 22:41:00,0.67105,0.67115,0.67105,0.67115,145500000.0
2005-11-10 22:42:00,0.67104,0.67107,0.671,0.67104,344900002.0
2005-11-10 22:43:00,0.67105,0.67105,0.67104,0.67104,84100003.0
2005-11-10 22:44:00,0.67104,0.67108,0.671,0.67108,115099998.0
2005-11-10 22:45:00,0.67112,0.67112,0.67103,0.67105,131799999.0
2005-11-10 22:46:00,0.67104,0.67111,0.67098,0.67111,139800004.0
2005-11-10 22:47:00,0.67115,0.67116,0.6711,0.6711,113399998.0
2005-11-10 22:48:00,0.6711,0.67117,0.67104,0.67104,358200005.0
2005-11-10 22:49:00,0.67111,0.67111,0.67098,0.671,196600000.0
2005-11-10 22:50:00,0.67108,0.67112,0.67107,0.67107,73900002.0
2005-11-10 22:51:00,0.67108,0.67108,0.67105,0.67108,86000001.0
2005-11-10 22:52:00,0.67106,0.67106,0.67102,0.67104,129100001.0
2005-11-10 22:53:00,0.67105,0.67113,0.67105,0.67108,222699996.0
2005-11-10 22:54:00,0.6711,0.6712,0.6711,0.67113,92500000.0
2005-11-10 22:55:00,0.67113,0.67114,0.67105,0.67113,191800001.0
2005-11-10 22:56:00,0.67117,0.67119,0.67116,0.67119,83599997.0
2005-11-10 22:57:00,0.67117,0.6712,0.67115,0.67118,218299999.0
2005-11-10 22:58:00,0.67117,0.6712,0.6711,0.67115,497800006.0
2005-11-10 22:59:00,0.67115,0.67118,0.67102,0.67102,333300002.0
2005-11-10 23:00:00,0.67087,0.67118,0.67087,0.67114,90499998.0
2005-11-10 23:01:00,0.67115,0.67116,0.67113,0.67113,29900000.0
2005-11-10 23:02:00,0.6711,0.67117,0.6711,0.67112,231200000.0
2005-11-10 23:03:00,0.67115,0.67115,0.67112,0.67115,171699997.0
2005-11-10 23:04:00,0.67115,0.67115,0.6711,0.67112,72600000.0
2005-11-10 23:05:00,0.67112,0.67115,0.67112,0.67115,99200000.0
2005-11-10 23:06:00,0.67115,0.67118,0.67113,0.67115,173199994.0
2005-11-10 23:07:00,0.67113,0.67118,0.67113,0.67113,140799998.0
2005-11-10 23:08:00,0.6711,0.67115,0.6711,0.67112,75700003.0
2005-11-10 23:09:00,0.67115,0.67117,0.6711,0.67115,195900001.0
2005-11-10 23:10:00,0.67113,0.67115,0.6711,0.67115,142900002.0
2005-11-10 23:11:00,0.67118,0.67118,0.6711,0.67112,301200000.0
2005-11-10 23:12:00,0.67112,0.67118,0.6711,0.67118,129300000.0
2005-11-10 23:13:00,0.67112,0.67115,0.67112,0.67115,143100001.0
2005-11-10 23:14:00,0.67113,0.67118,0.6711,0.67112,55700000.0
2005-11-10 23:15:00,0.67113,0.67118,0.67112,0.67115,150900000.0
2005-11-10 23:16:00,0.67113,0.67113,0.6711,0.6711,44000002.0
2005-11-10 23:17:00,0.67115,0.67118,0.6711,0.67118,232299996.0
2005-11-10 23:18:00,0.67112,0.67112,0.6711,0.6711,55000000.0
2005-11-10 23:19:00,0.67113,0.67113,0.67113,0.67113,47099999.0
2005-11-10 23:20:00,0.67114,0.67119,0.67114,0.67119,186999999.0
2005-11-10 23:21:00,0.67123,0.67126,0.6712,0.6712,138500004.0
2005-11-10 23:22:00,0.67122,0.67122,0.67122,0.67122,40599998.0
2005-11-10 23:23:00,0.6712,0.67122,0.67115,0.67118,190499998.0
2005-11-10 23:24:00,0.67123,0.67123,0.67117,0.67117,75800001.0
2005-11-10 23:25:00,0.67114,0.67127,0.67114,0.67127,119800001.0
2005-11-10 23:26:00,0.67127,0.67134,0.67127,0.67134,169399998.0
2005-11-10 23:27:00,0.67132,0.67133,0.67128,0.67128,171000000.0
2005-11-10 23:28:00,0.67135,0.67135,0.67133,0.67133,8800000.0
2005-11-10 23:29:00,0.6713,0.6713,0.6712,0.6712,72900000.0
2005-11-10 23:30:00,0.67122,0.67126,0.67117,0.67119,148600000.0
2005-11-10 23:31:00,0.67116,0.67116,0.67106,0.67113,191300002.0
2005-11-10 23:32:00,0.67116,0.67116,0.67109,0.6711,177300001.0
2005-11-10 23:33:00,0.67114,0.6712,0.67112,0.6712,147600002.0
2005-11-10 23:34:00,0.6712,0.6712,0.67115,0.67117,95100002.0
2005-11-10 23:35:00,0.67119,0.67122,0.67116,0.67117,101100002.0
2005-11-10 23:36:00,0.67111,0.67111,0.67107,0.67107,29900000.0
2005-11-10 23:37:00,0.67109,0.67109,0.67102,0.67106,139399998.0
2005-11-10 23:38:00,0.67105,0.67114,0.67104,0.67114,79800000.0
2005-11-10 23:39:00,0.67119,0.67119,0.6711,0.6711,137700003.0
2005-11-10 23:40:00,0.6711,0.6711,0.67108,0.67108,11700000.0
2005-11-10 23:41:00,0.67114,0.67121,0.67113,0.67113,155299999.0
2005-11-10 23:42:00,0.67117,0.6712,0.6711,0.6711,163600000.0
2005-11-10 23:43:00,0.67114,0.67115,0.67108,0.67112,97399999.0
2005-11-10 23:44:00,0.67112,0.67112,0.67107,0.67108,71800000.0
2005-11-10 23:45:00,0.67107,0.6711,0.67107,0.6711,39599999.0
2005-11-10 23:46:00,0.67107,0.67111,0.67106,0.6711,20200000.0
2005-11-10 23:47:00,0.67107,0.67107,0.67106,0.67106,23100000.0
2005-11-10 23:48:00,0.67108,0.67108,0.67099,0.67099,58200003.0
2005-11-10 23:49:00,0.67097,0.67101,0.67097,0.67101,51600000.0
2005-11-10 23:50:00,0.67098,0.67102,0.67098,0.67102,69600001.0
2005-11-10 23:51:00,0.67096,0.67096,0.67089,0.67089,36600001.0
2005-11-10 23:52:00,0.67082,0.67093,0.67082,0.67093,70200000.0
2005-11-10 23:53:00,0.6709,0.67097,0.67088,0.67088,211800000.0
2005-11-10 23:54:00,0.6709,0.6709,0.67078,0.6708,145399998.0
2005-11-10 23:55:00,0.67084,0.67093,0.67078,0.67093,139700001.0
2005-11-10 23:56:00,0.67092,0.67092,0.67087,0.67091,181900003.0
2005-11-10 23:57:00,0.67094,0.67094,0.67082,0.67082,91000003.0
2005-11-10 23:58:00,0.67084,0.67092,0.67055,0.67092,72499998.0
2005-11-10 23:59:00,0.67092,0.67095,0.67092,0.67095,110700002.0
2005-11-11 00:00:00,0.67079,0.6709,0.67044,0.67048,77399999.0
2005-11-11 00:01:00,0.67051,0.67086,0.67051,0.67075,180599998.0
2005-11-11 00:02:00,0.67046,0.67083,0.67046,0.67079,84700000.0
2005-11-11 00:03:00,0.67085,0.67096,0.67054,0.67079,188499999.0
2005-11-11 00:04:00,0.67043,0.67081,0.67041,0.67076,126000000.0
2005-11-11 00:05:00,0.67097,0.67101,0.67065,0.67073,201600001.0
2005-11-11 00:06:00,0.67078,0.67093,0.67062,0.67062,145200003.0
2005-11-11 00:07:00,0.6706,0.67087,0.67059,0.67066,122700001.0
2005-11-11 00:08:00,0.67075,0.67096,0.67062,0.67062,112800000.0
2005-11-11 00:09:00,0.67063,0.67092,0.67061,0.67076,181299997.0
2005-11-11 00:10:00,0.67067,0.67087,0.67066,0.67066,119499999.0
2005-11-11 00:11:00,0.6706,0.67092,0.6705,0.6707,182899998.0
2005-11-11 00:12:00,0.67058,0.6708,0.67058,0.67075,178899999.0
2005-11-11 00:13:00,0.67079,0.67087,0.67062,0.67072,165800001.0
2005-11-11 00:14:00,0.67088,0.67089,0.67061,0.67061,144399999.0
2005-11-11 00:15:00,0.67075,0.67085,0.67054,0.67082,144900000.0
2005-11-11 00:16:00,0.67098,0.67102,0.67073,0.67074,90900001.0
2005-11-11 00:17:00,0.6708,0.67098,0.67071,0.67071,72100000.0
2005-11-11 00:18:00,0.67082,0.67098,0.67074,0.67098,142699999.0
2005-11-11 00:19:00,0.67107,0.67107,0.67085,0.67093,91299998.0
2005-11-11 00:20:00,0.67069,0.67095,0.67061,0.6708,154900001.0
2005-11-11 00:21:00,0.6707,0.67095,0.67064,0.67081,184700000.0
2005-11-11 00:22:00,0.6706,0.67102,0.67059,0.6708,157100002.0
2005-11-11 00:23:00,0.67073,0.67112,0.67071,0.67112,124600000.0
2005-11-11 00:24:00,0.67137,0.67138,0.67088,0.67097,200899996.0
2005-11-11 00:25:00,0.67082,0.67125,0.67077,0.67125,157899997.0
2005-11-11 00:26:00,0.67087,0.67118,0.67085,0.67117,161199998.0
2005-11-11 00:27:00,0.67106,0.67123,0.67106,0.67122,115600002.0
2005-11-11 00:28:00,0.67123,0.67123,0.67113,0.67113,200900000.0
2005-11-11 00:29:00,0.67117,0.67117,0.67109,0.67109,151300000.0
2005-11-11 00:30:00,0.67114,0.67116,0.6711,0.67116,120999998.0
2005-11-11 00:31:00,0.67116,0.67119,0.67115,0.67118,108299998.0
2005-11-11 00:32:00,0.67122,0.67124,0.6712,0.67123,103700003.0
2005-11-11 00:33:00,0.67115,0.67123,0.67115,0.67123,207400000.0
2005-11-11 00:34:00,0.67119,0.6713,0.67118,0.67125,120900002.0
2005-11-11 00:35:00,0.6712,0.67125,0.6712,0.67124,155099998.0
2005-11-11 00:36:00,0.6712,0.6712,0.6712,0.6712,58300000.0
2005-11-11 00:37:00,0.67126,0.67126,0.67123,0.67123,90000003.0
2005-11-11 00:38:00,0.67121,0.67122,0.67114,0.67117,92000001.0
2005-11-11 00:39:00,0.67116,0.67116,0.67109,0.67114,56699999.0
2005-11-11 00:40:00,0.67117,0.6712,0.67109,0.67118,76300000.0
2005-11-11 00:41:00,0.67119,0.67125,0.67112,0.67116,212399996.0
2005-11-11 00:42:00,0.67116,0.67117,0.67108,0.67108,110800001.0
2005-11-11 00:43:00,0.67101,0.67104,0.67101,0.67104,48699999.0
2005-11-11 00:44:00,0.67108,0.67116,0.67108,0.6711,101499998.0
2005-11-11 00:45:00,0.67108,0.67108,0.67108,0.67108,14300000.0
2005-11-11 00:46:00,0.67112,0.67119,0.67111,0.67117,174900000.0
2005-11-11 00:47:00,0.6712,0.67122,0.67118,0.67118,59800001.0
2005-11-11 00:48:00,0.67118,0.67125,0.67118,0.67125,123799998.0
2005-11-11 00:49:00,0.67131,0.67132,0.67125,0.67125,125499998.0
2005-11-11 00:50:00,0.67132,0.67144,0.67132,0.67138,150700000.0
2005-11-11 00:51:00,0.67143,0.67145,0.67134,0.67139,100400000.0
2005-11-11 00:52:00,0.67133,0.67135,0.6713,0.6713,59100002.0
2005-11-11 00:53:00,0.67134,0.67139,0.67128,0.67139,93200000.0
2005-11-11 00:54:00,0.67145,0.67145,0.67142,0.67142,97900001.0
2005-11-11 00:55:00,0.67145,0.67145,0.67142,0.67143,212299998.0
2005-11-11 00:56:00,0.6714,0.67143,0.67136,0.67138,106899997.0
2005-11-11 00:57:00,0.67138,0.67143,0.67135,0.67135,147899999.0
2005-11-11 00:58:00,0.67132,0.67144,0.67128,0.67144,223799993.0
2005-11-11 00:59:00,0.67137,0.67137,0.6713,0.6713,49699999.0
2005-11-11 01:00:00,0.67124,0.67124,0.67123,0.67123,35899998.0
2005-11-11 01:01:00,0.67117,0.67117,0.67107,0.67115,248300001.0
2005-11-11 01:02:00,0.67117,0.67119,0.67111,0.67113,142700002.0
2005-11-11 01:03:00,0.67115,0.67115,0.6711,0.6711,231799998.0
2005-11-11 01:04:00,0.67112,0.67115,0.6711,0.67115,48700000.0
2005-11-11 01:05:00,0.67115,0.67119,0.67113,0.67117,88900000.0
2005-11-11 01:06:00,0.67114,0.67114,0.67109,0.6711,116800000.0
2005-11-11 01:07:00,0.67085,0.67096,0.67079,0.67096,73399999.0
2005-11-11 01:08:00,0.6708,0.67097,0.67077,0.67097,172300000.0
2005-11-11 01:09:00,0.67108,0.67108,0.67073,0.6708,176100000.0
2005-11-11 01:10:00,0.67108,0.67108,0.671,0.671,258200001.0
2005-11-11 01:11:00,0.67105,0.67108,0.67104,0.67105,119800001.0
2005-11-11 01:12:00,0.67102,0.67105,0.671,0.67102,109900001.0
2005-11-11 01:13:00,0.67101,0.67104,0.67099,0.67104,108200001.0
2005-11-11 01:14:00,0.6709,0.6709,0.67068,0.67088,142900000.0
2005-11-11 01:15:00,0.671,0.67111,0.671,0.67111,189599998.0
2005-11-11 01:16:00,0.67113,0.67113,0.67109,0.67111,182700002.0
2005-11-11 01:17:00,0.67112,0.67113,0.67111,0.67111,79199999.0
2005-11-11 01:18:00,0.67108,0.67112,0.67108,0.67112,39499998.0
2005-11-11 01:19:00,0.6709,0.67094,0.67066,0.67079,214999992.0
2005-11-11 01:20:00,0.6711,0.6711,0.67102,0.67105,184699996.0
2005-11-11 01:21:00,0.67105,0.67117,0.67105,0.67117,91100001.0
2005-11-11 01:22:00,0.67121,0.67121,0.67114,0.67117,14000000.0
2005-11-11 01:23:00,0.67111,0.67118,0.67111,0.67117,220600000.0
2005-11-11 01:24:00,0.67115,0.67115,0.67113,0.67113,23099999.0
2005-11-11 01:25:00,0.6711,0.6711,0.67101,0.67102,187900002.0
2005-11-11 01:26:00,0.67102,0.67102,0.67091,0.67091,119600004.0
2005-11-11 01:27:00,0.67093,0.67096,0.67085,0.67085,224899995.0
2005-11-11 01:28:00,0.67094,0.67097,0.67091,0.67093,126600001.0
2005-11-11 01:29:00,0.67095,0.67095,0.67091,0.67093,58999999.0
2005-11-11 01:30:00,0.67093,0.67094,0.67092,0.67093,118799999.0
2005-11-11 01:31:00,0.67092,0.67099,0.67086,0.67086,212900002.0
2005-11-11 01:32:00,0.67077,0.67093,0.67075,0.67089,260600000.0
2005-11-11 01:33:00,0.67086,0.67086,0.67076,0.67077,98200000.0
2005-11-11 01:34:00,0.67079,0.67079,0.67072,0.67072,114800001.0
2005-11-11 01:35:00,0.67031,0.67068,0.67027,0.67055,164899999.0
2005-11-11 01:36:00,0.67072,0.67078,0.67072,0.67075,50200001.0
2005-11-11 01:37:00,0.6708,0.67084,0.67078,0.6708,150800000.0
2005-11-11 01:38:00,0.67077,0.67083,0.67072,0.67077,96799999.0
2005-11-11 01:39:00,0.6708,0.67086,0.67076,0.67086,225999999.0
2005-11-11 01:40:00,0.67084,0.6709,0.67083,0.67083,119100002.0
2005-11-11 01:41:00,0.67083,0.67093,0.67083,0.67088,187599996.0
2005-11-11 01:42:00,0.67088,0.6709,0.67085,0.67087,129599999.0
2005-11-11 01:43:00,0.67093,0.67101,0.67093,0.67097,124499996.0
2005-11-11 01:44:00,0.671,0.671,0.67095,0.67097,164000001.0
2005-11-11 01:45:00,0.671,0.671,0.67092,0.67095,143699998.0
2005-11-11 01:46:00,0.6709,0.6709,0.67085,0.67085,114700001.0
2005-11-11 01:47:00,0.67086,0.6709,0.6708,0.6709,142599998.0
2005-11-11 01:48:00,0.67088,0.6709,0.67082,0.67082,197300003.0
2005-11-11 01:49:00,0.67076,0.67077,0.67072,0.67074,89700001.0
2005-11-11 01:50:00,0.67077,0.67077,0.67058,0.6706,124600001.0
2005-11-11 01:51:00,0.67064,0.67078,0.6706,0.67078,101799999.0
2005-11-11 01:52:00,0.67082,0.67085,0.67079,0.67079,113300001.0
2005-11-11 01:53:00,0.67067,0.67077,0.67062,0.67077,200999998.0
2005-11-11 01:54:00,0.67074,0.67074,0.67059,0.67059,164000002.0
2005-11-11 01:55:00,0.67057,0.67061,0.67057,0.67061,72800002.0
2005-11-11 01:56:00,0.6706,0.6706,0.6705,0.6705,246299998.0
2005-11-11 01:57:00,0.67049,0.67068,0.67046,0.67063,86000000.0
2005-11-11 01:58:00,0.67065,0.67066,0.67054,0.67061,63200002.0
2005-11-11 01:59:00,0.67064,0.6708,0.67061,0.6708,76600000.0
2005-11-11 02:00:00,0.67088,0.67095,0.67087,0.67089,168499999.0
2005-11-11 02:01:00,0.67099,0.67099,0.67085,0.6709,99399999.0
2005-11-11 02:02:00,0.67087,0.6709,0.67085,0.6709,173599997.0
2005-11-11 02:03:00,0.67087,0.6709,0.67087,0.6709,62200001.0
2005-11-11 02:04:00,0.67097,0.67097,0.6709,0.67095,159000003.0
2005-11-11 02:05:00,0.67098,0.67111,0.67098,0.6711,177999996.0
2005-11-11 02:06:00,0.67108,0.67118,0.67108,0.6711,177999996.0
2005-11-11 02:07:00,0.67111,0.67117,0.67109,0.67112,175600002.0
2005-11-11 02:08:00,0.67111,0.67116,0.67109,0.67112,162199999.0
2005-11-11 02:09:00,0.67116,0.67116,0.67113,0.67116,94900001.0
2005-11-11 02:10:00,0.67117,0.67123,0.67112,0.67112,120700002.0
2005-11-11 02:11:00,0.67106,0.67106,0.67099,0.67099,49500000.0
2005-11-11 02:12:00,0.67089,0.67096,0.67083,0.67096,157299998.0
2005-11-11 02:13:00,0.67091,0.67102,0.67089,0.67092,187799998.0
2005-11-11 02:14:00,0.67091,0.67101,0.67091,0.67092,95700002.0
2005-11-11 02:15:00,0.67093,0.67097,0.67085,0.67085,96599999.0
2005-11-11 02:16:00,0.67082,0.67088,0.67082,0.67085,187300002.0
2005-11-11 02:17:00,0.67085,0.67091,0.6708,0.6708,184500003.0
2005-11-11 02:18:00,0.67077,0.67084,0.67074,0.67084,69200001.0
2005-11-11 02:19:00,0.67089,0.67089,0.67084,0.67089,134200001.0
2005-11-11 02:20:00,0.67084,0.67091,0.6708,0.6709,126100004.0
2005-11-11 02:21:00,0.67081,0.67085,0.67076,0.67083,165400000.0
2005-11-11 02:22:00,0.6708,0.67087,0.67079,0.67085,110400000.0
2005-11-11 02:23:00,0.67088,0.67089,0.67081,0.67081,183400003.0
2005-11-11 02:24:00,0.67078,0.6709,0.67078,0.67085,132299998.0
2005-11-11 02:25:00,0.67083,0.67088,0.67077,0.67088,137099996.0
2005-11-11 02:26:00,0.67088,0.67088,0.67081,0.67083,186799997.0
2005-11-11 02:27:00,0.67077,0.67088,0.67077,0.6708,139700002.0
2005-11-11 02:28:00,0.67082,0.67084,0.67068,0.67068,150799999.0
2005-11-11 02:29:00,0.67074,0.67093,0.67074,0.67092,153299999.0
2005-11-11 02:30:00,0.67084,0.67085,0.67067,0.67075,149700001.0
2005-11-11 02:31:00,0.67063,0.67078,0.67063,0.67078,55800001.0
2005-11-11 02:32:00,0.67087,0.67098,0.67087,0.6709,114400002.0
2005-11-11 02:33:00,0.67081,0.67088,0.67072,0.67088,183699999.0
2005-11-11 02:34:00,0.67078,0.67081,0.67073,0.67081,59800002.0
2005-11-11 02:35:00,0.67091,0.67094,0.67091,0.67094,41299999.0
2005-11-11 02:36:00,0.67097,0.67101,0.67092,0.67101,176499997.0
2005-11-11 02:37:00,0.67103,0.6711,0.67101,0.6711,141499996.0
2005-11-11 02:38:00,0.67107,0.67122,0.67107,0.67122,272199998.0
2005-11-11 02:39:00,0.67122,0.67122,0.671,0.671,165400000.0
2005-11-11 02:40:00,0.6711,0.6712,0.6711,0.6712,119800000.0
2005-11-11 02:41:00,0.67115,0.67119,0.67112,0.67119,172400001.0
2005-11-11 02:42:00,0.67118,0.67127,0.67113,0.67124,223500004.0
2005-11-11 02:43:00,0.67131,0.67132,0.67118,0.67128,123299999.0
2005-11-11 02:44:00,0.67126,0.67141,0.67126,0.67137,269900000.0
2005-11-11 02:45:00,0.6713,0.67134,0.67126,0.67126,102400003.0
2005-11-11 02:46:00,0.67127,0.67128,0.67123,0.67123,105599997.0
2005-11-11 02:47:00,0.67125,0.67133,0.67115,0.67117,113600002.0
2005-11-11 02:48:00,0.67111,0.67115,0.67106,0.67115,204900005.0
2005-11-11 02:49:00,0.67117,0.67121,0.67108,0.67114,277200000.0
2005-11-11 02:50:00,0.67115,0.67131,0.67115,0.67131,83800000.0
2005-11-11 02:51:00,0.67129,0.67129,0.67121,0.67126,46900001.0
2005-11-11 02:52:00,0.67128,0.6713,0.67123,0.6713,176400002.0
2005-11-11 02:53:00,0.6713,0.67136,0.67124,0.67136,131099999.0
2005-11-11 02:54:00,0.67137,0.67148,0.67137,0.6714,65200002.0
2005-11-11 02:55:00,0.6714,0.67142,0.67134,0.67142,126400001.0
2005-11-11 02:56:00,0.67143,0.67145,0.6714,0.67145,23900000.0
2005-11-11 02:57:00,0.67137,0.67137,0.6712,0.67128,108100004.0
2005-11-11 02:58:00,0.67128,0.67131,0.67121,0.67131,153099998.0
2005-11-11 02:59:00,0.67127,0.67127,0.67122,0.67127,130699999.0
2005-11-11 03:00:00,0.67127,0.67132,0.67122,0.67128,202799999.0
2005-11-11 03:01:00,0.67131,0.67136,0.67123,0.67132,183199999.0
2005-11-11 03:02:00,0.67133,0.67134,0.67125,0.67133,115200000.0
2005-11-11 03:03:00,0.67131,0.67133,0.67125,0.67132,188499998.0
2005-11-11 03:04:00,0.67132,0.67137,0.6713,0.6713,138200001.0
2005-11-11 03:05:00,0.67131,0.67141,0.67128,0.67141,191400001.0
2005-11-11 03:06:00,0.67143,0.67143,0.67132,0.67143,184099999.0
2005-11-11 03:07:00,0.67138,0.67143,0.67136,0.67137,139800004.0
2005-11-11 03:08:00,0.67129,0.67132,0.67129,0.67132,74100000.0
2005-11-11 03:09:00,0.6713,0.67134,0.67129,0.6713,120700001.0
2005-11-11 03:10:00,0.67134,0.67134,0.67126,0.67128,134700001.0
2005-11-11 03:11:00,0.67125,0.67128,0.67125,0.67126,102900000.0
2005-11-11 03:12:00,0.6713,0.67132,0.67127,0.67128,105799998.0
2005-11-11 03:13:00,0.67131,0.67132,0.67131,0.67131,169899997.0
2005-11-11 03:14:00,0.67131,0.67132,0.67122,0.67132,149100000.0
2005-11-11 03:15:00,0.67124,0.67124,0.67116,0.67116,57600003.0
2005-11-11 03:16:00,0.67113,0.67115,0.67106,0.67109,126100001.0
2005-11-11 03:17:00,0.67115,0.67117,0.67112,0.67117,92600003.0
2005-11-11 03:18:00,0.67121,0.67126,0.67119,0.6712,56300000.0
2005-11-11 03:19:00,0.67114,0.67123,0.67111,0.67119,169199999.0
2005-11-11 03:20:00,0.67123,0.67124,0.67119,0.6712,180299998.0
2005-11-11 03:21:00,0.67127,0.6713,0.67127,0.6713,44700002.0
2005-11-11 03:22:00,0.67127,0.67128,0.67123,0.67123,100400002.0
2005-11-11 03:23:00,0.67119,0.67126,0.67118,0.67122,167100001.0
2005-11-11 03:24:00,0.67125,0.67125,0.67125,0.67125,35099998.0
2005-11-11 03:25:00,0.67119,0.67119,0.67118,0.67118,140500000.0
2005-11-11 03:26:00,0.67111,0.67111,0.67107,0.67107,20800000.0
2005-11-11 03:27:00,0.6711,0.67118,0.6711,0.67111,231500001.0
2005-11-11 03:28:00,0.6711,0.6712,0.6711,0.6712,41499999.0
2005-11-11 03:29:00,0.67095,0.67121,0.67093,0.67109,153299999.0
2005-11-11 03:30:00,0.67119,0.67125,0.67119,0.67121,87399999.0
2005-11-11 03:31:00,0.67124,0.67124,0.6712,0.67121,37700001.0
2005-11-11 03:32:00,0.67118,0.67134,0.67118,0.67131,160000002.0
2005-11-11 03:33:00,0.67125,0.67131,0.67125,0.67131,71199999.0
2005-11-11 03:34:00,0.67125,0.67126,0.67117,0.67126,216300001.0
2005-11-11 03:35:00,0.67127,0.67129,0.67123,0.67129,109999998.0
2005-11-11 03:36:00,0.67127,0.67133,0.67127,0.67131,118999998.0
2005-11-11 03:37:00,0.67128,0.67128,0.67123,0.67123,72699998.0
2005-11-11 03:38:00,0.67123,0.67123,0.67115,0.67115,220800005.0
2005-11-11 03:39:00,0.67119,0.67121,0.67117,0.67117,133600000.0
2005-11-11 03:40:00,0.67113,0.67117,0.67113,0.67113,105700002.0
2005-11-11 03:41:00,0.67112,0.67112,0.67104,0.67104,38300001.0
2005-11-11 03:42:00,0.67104,0.67111,0.67101,0.67103,82999999.0
2005-11-11 03:43:00,0.67106,0.67106,0.67093,0.67097,177100000.0
2005-11-11 03:44:00,0.67099,0.67103,0.67095,0.67102,145000002.0
2005-11-11 03:45:00,0.67103,0.67108,0.671,0.67102,109000000.0
2005-11-11 03:46:00,0.67101,0.67103,0.67101,0.67103,10800000.0
2005-11-11 03:47:00,0.671,0.67104,0.671,0.671,83200001.0
2005-11-11 03:48:00,0.671,0.67109,0.671,0.67109,31800000.0
2005-11-11 03:49:00,0.67105,0.67109,0.67102,0.67104,233799998.0
2005-11-11 03:50:00,0.67099,0.67106,0.67099,0.67102,101000001.0
2005-11-11 03:51:00,0.67104,0.67107,0.67104,0.67106,73799997.0
2005-11-11 03:52:00,0.67108,0.67108,0.67105,0.67105,20600000.0
2005-11-11 03:53:00,0.67106,0.67106,0.67098,0.671,139600001.0
2005-11-11 03:54:00,0.67107,0.67108,0.67102,0.67105,140900002.0
2005-11-11 03:55:00,0.67102,0.67107,0.67102,0.67104,107700001.0
2005-11-11 03:56:00,0.67105,0.67105,0.67098,0.67098,27800000.0
2005-11-11 03:57:00,0.67103,0.67103,0.67103,0.67103,66200001.0
2005-11-11 03:58:00,0.67067,0.67087,0.67065,0.6707,171500000.0
2005-11-11 03:59:00,0.67107,0.67109,0.67099,0.67099,120600000.0
2005-11-11 04:00:00,0.67104,0.67104,0.67097,0.67104,240700002.0
2005-11-11 04:01:00,0.671,0.67105,0.67097,0.67105,239399993.0
2005-11-11 04:02:00,0.67102,0.67102,0.67094,0.67098,179999998.0
2005-11-11 04:03:00,0.671,0.671,0.67093,0.67096,91100000.0
2005-11-11 04:04:00,0.67099,0.67099,0.67093,0.67093,73800002.0
2005-11-11 04:05:00,0.67092,0.67099,0.6709,0.6709,136600001.0
2005-11-11 04:06:00,0.67092,0.67101,0.6709,0.67101,261699994.0
2005-11-11 04:07:00,0.67099,0.67099,0.67096,0.67096,38799999.0
2005-11-11 04:08:00,0.67094,0.67098,0.67091,0.67092,165799998.0
2005-11-11 04:09:00,0.67099,0.67101,0.67099,0.67101,29499999.0
2005-11-11 04:10:00,0.67103,0.67103,0.67096,0.67103,55199998.0
2005-11-11 04:11:00,0.67097,0.67103,0.67095,0.67095,215600003.0
2005-11-11 04:12:00,0.67102,0.67105,0.671,0.67101,158200000.0
2005-11-11 04:13:00,0.671,0.67105,0.671,0.67105,104400000.0
2005-11-11 04:14:00,0.67095,0.67095,0.67092,0.67092,1700000.0
2005-11-11 04:15:00,0.67098,0.67102,0.67097,0.671,76800003.0
2005-11-11 04:16:00,0.67099,0.67104,0.67098,0.67102,94299999.0
2005-11-11 04:17:00,0.67108,0.67108,0.67107,0.67107,34300000.0
2005-11-11 04:18:00,0.67106,0.67106,0.67099,0.67104,159100004.0
2005-11-11 04:19:00,0.67103,0.67104,0.671,0.67101,174900001.0
2005-11-11 04:20:00,0.67103,0.67107,0.671,0.671,116499999.0
2005-11-11 04:21:00,0.67097,0.67101,0.67097,0.67101,54399998.0
2005-11-11 04:22:00,0.67102,0.67108,0.671,0.671,188000003.0
2005-11-11 04:23:00,0.67095,0.67104,0.67095,0.67104,49500000.0
2005-11-11 04:24:00,0.67096,0.67101,0.67092,0.671,93299999.0
2005-11-11 04:25:00,0.67099,0.671,0.67094,0.671,225200001.0
2005-11-11 04:26:00,0.67095,0.67109,0.67095,0.671,170099998.0
2005-11-11 04:27:00,0.671,0.67104,0.67097,0.67104,140800001.0
2005-11-11 04:28:00,0.67097,0.67097,0.67091,0.67091,91000001.0
2005-11-11 04:29:00,0.67094,0.67096,0.67094,0.67096,35900002.0
2005-11-11 04:30:00,0.671,0.67108,0.671,0.67106,178300001.0
2005-11-11 04:31:00,0.67107,0.67108,0.67103,0.67103,144499999.0
2005-11-11 04:32:00,0.67105,0.67106,0.67101,0.67102,149400000.0
2005-11-11 04:33:00,0.67102,0.67105,0.67097,0.67097,71400001.0
2005-11-11 04:34:00,0.67095,0.67101,0.67095,0.67098,143499998.0
2005-11-11 04:35:00,0.671,0.67105,0.67094,0.67094,137200004.0
2005-11-11 04:36:00,0.67101,0.67101,0.67091,0.67096,154800001.0
2005-11-11 04:37:00,0.67089,0.671,0.67089,0.6709,137300001.0
2005-11-11 04:38:00,0.67088,0.67088,0.6708,0.6708,142599999.0
2005-11-11 04:39:00,0.67085,0.67095,0.67083,0.67085,199099998.0
2005-11-11 04:40:00,0.67099,0.67099,0.67099,0.67099,66299999.0
2005-11-11 04:41:00,0.67103,0.67103,0.67099,0.67099,49399999.0
2005-11-11 04:42:00,0.67102,0.67102,0.67095,0.671,41600000.0
2005-11-11 04:43:00,0.67098,0.67101,0.67092,0.67092,140099998.0
2005-11-11 04:44:00,0.67086,0.67099,0.67086,0.67097,114400000.0
2005-11-11 04:45:00,0.6709,0.67097,0.6709,0.67092,80600000.0
2005-11-11 04:46:00,0.6709,0.67091,0.6709,0.67091,127900001.0
2005-11-11 04:47:00,0.67091,0.67094,0.6709,0.67094,134200002.0
2005-11-11 04:48:00,0.67092,0.67094,0.67092,0.67092,85500002.0
2005-11-11 04:49:00,0.6709,0.67092,0.67082,0.67082,131699998.0
2005-11-11 04:50:00,0.6708,0.67081,0.67074,0.67077,128200001.0
2005-11-11 04:51:00,0.6708,0.67084,0.6708,0.67084,13600000.0
2005-11-11 04:52:00,0.67085,0.67087,0.67079,0.67082,177199999.0
2005-11-11 04:53:00,0.67085,0.67088,0.6708,0.67085,77799998.0
2005-11-11 04:54:00,0.67087,0.67093,0.67087,0.67093,47600000.0
2005-11-11 04:55:00,0.6709,0.67097,0.67088,0.67095,100800000.0
2005-11-11 04:56:00,0.67095,0.671,0.67094,0.67094,62200000.0
2005-11-11 04:57:00,0.67088,0.67099,0.67085,0.67097,203800001.0
2005-11-11 04:58:00,0.67098,0.671,0.67097,0.671,59199998.0
2005-11-11 04:59:00,0.67094,0.67094,0.67082,0.67082,57400002.0
2005-11-11 05:00:00,0.67085,0.67086,0.6708,0.6708,109100001.0
2005-11-11 05:01:00,0.67075,0.67086,0.67075,0.67086,195800001.0
2005-11-11 05:02:00,0.67082,0.67083,0.67079,0.67081,144700001.0
2005-11-11 05:03:00,0.6709,0.67094,0.67088,0.67088,122899999.0
2005-11-11 05:04:00,0.67087,0.67087,0.67073,0.67083,131100000.0
2005-11-11 05:05:00,0.67078,0.67079,0.67078,0.67079,29600000.0
2005-11-11 05:06:00,0.67079,0.67079,0.67079,0.67079,48500000.0
2005-11-11 05:07:00,0.67083,0.67083,0.67082,0.67082,40000000.0
2005-11-11 05:08:00,0.67079,0.67079,0.6707,0.6707,201799999.0
2005-11-11 05:09:00,0.6707,0.67078,0.6707,0.67078,151700002.0
2005-11-11 05:10:00,0.67068,0.67068,0.67061,0.67062,133700003.0
2005-11-11 05:11:00,0.67063,0.67067,0.6706,0.67061,111799999.0
2005-11-11 05:12:00,0.67073,0.67073,0.67072,0.67072,6700000.0
2005-11-11 05:13:00,0.6708,0.6708,0.67075,0.6708,178100002.0
2005-11-11 05:14:00,0.67076,0.67076,0.67061,0.6707,89200000.0
2005-11-11 05:15:00,0.67076,0.67076,0.67075,0.67075,16800000.0
2005-11-11 05:16:00,0.67075,0.67078,0.67072,0.67075,150300002.0
2005-11-11 05:17:00,0.6707,0.6707,0.67067,0.6707,142800000.0
2005-11-11 05:18:00,0.67065,0.6707,0.67065,0.67065,153899994.0
2005-11-11 05:19:00,0.67074,0.67076,0.67074,0.67076,71300001.0
2005-11-11 05:20:00,0.67078,0.67078,0.67078,0.67078,800000.0
2005-11-11 05:21:00,0.67079,0.67079,0.67072,0.67076,25500000.0
2005-11-11 05:22:00,0.67071,0.67071,0.67066,0.6707,189400004.0
2005-11-11 05:23:00,0.6707,0.67081,0.6707,0.67077,127700002.0
2005-11-11 05:24:00,0.67083,0.67083,0.6707,0.6707,156600000.0
2005-11-11 05:25:00,0.67076,0.67083,0.67076,0.67083,28900000.0
2005-11-11 05:26:00,0.67083,0.67088,0.6708,0.6708,191500002.0
2005-11-11 05:27:00,0.67048,0.67069,0.67039,0.67054,146999997.0
2005-11-11 05:28:00,0.67083,0.67088,0.67083,0.67083,198000003.0
2005-11-11 05:29:00,0.67085,0.67085,0.67083,0.67083,57400001.0
2005-11-11 05:30:00,0.67083,0.67085,0.6708,0.6708,105699997.0
2005-11-11 05:31:00,0.6708,0.67083,0.6708,0.67083,49399999.0
2005-11-11 05:32:00,0.6708,0.67085,0.6708,0.67083,120300002.0
2005-11-11 05:33:00,0.6708,0.67088,0.6708,0.67083,220500000.0
2005-11-11 05:34:00,0.67076,0.67077,0.67071,0.67072,130100002.0
2005-11-11 05:35:00,0.67074,0.67074,0.6707,0.6707,42800001.0
2005-11-11 05:36:00,0.67068,0.67074,0.67068,0.67072,185900001.0
2005-11-11 05:37:00,0.67075,0.67076,0.67073,0.67076,27900000.0
2005-11-11 05:38:00,0.67078,0.6708,0.67078,0.6708,54600001.0
2005-11-11 05:39:00,0.67076,0.67079,0.67074,0.67076,194299995.0
2005-11-11 05:40:00,0.67077,0.67077,0.67072,0.67075,106000002.0
2005-11-11 05:41:00,0.67077,0.67083,0.67077,0.67083,133499999.0
2005-11-11 05:42:00,0.67083,0.67085,0.67083,0.67085,83000001.0
2005-11-11 05:43:00,0.67079,0.67079,0.67069,0.67073,174099998.0
2005-11-11 05:44:00,0.6708,0.67083,0.6708,0.67083,48600002.0
2005-11-11 05:45:00,0.67083,0.67085,0.67078,0.67078,60200000.0
2005-11-11 05:46:00,0.67081,0.67081,0.67078,0.67078,77299999.0
2005-11-11 05:47:00,0.6707,0.6708,0.6707,0.67078,150599997.0
2005-11-11 05:48:00,0.67076,0.67076,0.67075,0.67075,40000000.0
2005-11-11 05:49:00,0.67073,0.67074,0.67066,0.67069,138199994.0
2005-11-11 05:50:00,0.67075,0.67077,0.67075,0.67075,40299999.0
2005-11-11 05:51:00,0.67083,0.6709,0.67082,0.67087,263199997.0
2005-11-11 05:52:00,0.67085,0.67088,0.67079,0.67083,199599999.0
2005-11-11 05:53:00,0.67082,0.67087,0.67081,0.67086,88200000.0
2005-11-11 05:54:00,0.67087,0.67092,0.67087,0.6709,57100001.0
2005-11-11 05:55:00,0.67088,0.67092,0.67086,0.67087,123900002.0
2005-11-11 05:56:00,0.67079,0.67097,0.67079,0.67097,159200002.0
2005-11-11 05:57:00,0.67095,0.67095,0.67084,0.67084,74200002.0
2005-11-11 05:58:00,0.67082,0.67083,0.67074,0.67074,178700000.0
2005-11-11 05:59:00,0.67075,0.67084,0.67075,0.67084,71699999.0
2005-11-11 06:00:00,0.6709,0.6709,0.67087,0.6709,148399999.0
2005-11-11 06:01:00,0.67087,0.67087,0.67087,0.67087,9600000.0
2005-11-11 06:02:00,0.67087,0.67087,0.67087,0.67087,21500000.0
2005-11-11 06:03:00,0.6709,0.67092,0.67087,0.67087,77500002.0
2005-11-11 06:04:00,0.67085,0.67087,0.67085,0.67087,38300002.0
2005-11-11 06:05:00,0.67088,0.6709,0.67088,0.6709,41500001.0
2005-11-11 06:06:00,0.67027,0.67068,0.67027,0.67048,99099999.0
2005-11-11 06:07:00,0.67088,0.67088,0.67076,0.67077,210699997.0
2005-11-11 06:08:00,0.67075,0.67087,0.67075,0.67087,78499998.0
2005-11-11 06:09:00,0.67048,0.67055,0.67039,0.67044,225200001.0
2005-11-11 06:10:00,0.6709,0.6709,0.6709,0.6709,56000000.0
2005-11-11 06:11:00,0.67087,0.67087,0.6707,0.6707,232900002.0
2005-11-11 06:12:00,0.67074,0.67074,0.67066,0.67071,142799997.0
2005-11-11 06:13:00,0.67081,0.67081,0.67074,0.67074,35100000.0
2005-11-11 06:14:00,0.67069,0.67077,0.67069,0.67076,138200000.0
2005-11-11 06:15:00,0.67079,0.67079,0.6707,0.67073,317699998.0
2005-11-11 06:16:00,0.67076,0.67076,0.67068,0.67073,190499997.0
2005-11-11 06:17:00,0.67073,0.67075,0.67071,0.67073,94100001.0
2005-11-11 06:18:00,0.6708,0.67087,0.6708,0.67087,71800003.0
2005-11-11 06:19:00,0.67093,0.67093,0.6709,0.67092,58199999.0
2005-11-11 06:20:00,0.67087,0.6709,0.67087,0.67088,94600001.0
2005-11-11 06:21:00,0.67088,0.67099,0.67088,0.67088,133700004.0
2005-11-11 06:22:00,0.67083,0.67091,0.67083,0.67087,156200000.0
2005-11-11 06:23:00,0.67087,0.67092,0.67087,0.67092,127299998.0
2005-11-11 06:24:00,0.67092,0.67098,0.6709,0.67092,109600001.0
2005-11-11 06:25:00,0.67092,0.67096,0.67085,0.67091,161199999.0
2005-11-11 06:26:00,0.67089,0.67098,0.67089,0.67095,64400000.0
2005-11-11 06:27:00,0.67101,0.67115,0.67101,0.67113,173300000.0
2005-11-11 06:28:00,0.67119,0.67119,0.67104,0.67108,91599999.0
2005-11-11 06:29:00,0.67111,0.67114,0.6711,0.67114,114299997.0
2005-11-11 06:30:00,0.67115,0.67115,0.67111,0.67113,138000000.0
2005-11-11 06:31:00,0.67109,0.67114,0.67107,0.6711,137500000.0
2005-11-11 06:32:00,0.67108,0.67113,0.67104,0.6711,165900004.0
2005-11-11 06:33:00,0.67113,0.67113,0.67113,0.67113,25500000.0
2005-11-11 06:34:00,0.67113,0.67115,0.67113,0.67115,51000002.0
2005-11-11 06:35:00,0.67115,0.67115,0.67115,0.67115,51099998.0
2005-11-11 06:36:00,0.67109,0.67112,0.67107,0.67107,46900000.0
2005-11-11 06:37:00,0.67112,0.67113,0.67105,0.67113,167099998.0
2005-11-11 06:38:00,0.67108,0.6711,0.67108,0.6711,66100003.0
2005-11-11 06:39:00,0.67082,0.67091,0.67062,0.67072,133899999.0
2005-11-11 06:40:00,0.6711,0.67112,0.67107,0.67112,70899999.0
2005-11-11 06:41:00,0.67111,0.67119,0.67111,0.67117,162700001.0
2005-11-11 06:42:00,0.67114,0.67115,0.6711,0.6711,110999996.0
2005-11-11 06:43:00,0.6711,0.67113,0.6711,0.67113,17300001.0
2005-11-11 06:44:00,0.67117,0.67118,0.67111,0.67111,205799997.0
2005-11-11 06:45:00,0.67116,0.67116,0.67108,0.67108,83799998.0
2005-11-11 06:46:00,0.6711,0.67119,0.6711,0.67115,224599999.0
2005-11-11 06:47:00,0.67115,0.67115,0.67111,0.67111,127000001.0
2005-11-11 06:48:00,0.67106,0.67106,0.67103,0.67104,81200000.0
2005-11-11 06:49:00,0.67106,0.67106,0.67104,0.67104,73599998.0
2005-11-11 06:50:00,0.67097,0.6711,0.67095,0.6711,71400000.0
2005-11-11 06:51:00,0.67101,0.67101,0.67089,0.67089,16000000.0
2005-11-11 06:52:00,0.67084,0.67087,0.67078,0.67086,240800002.0
2005-11-11 06:53:00,0.6709,0.6709,0.67075,0.67075,48100000.0
2005-11-11 06:54:00,0.6708,0.67087,0.6708,0.67082,128400001.0
2005-11-11 06:55:00,0.67088,0.67091,0.67087,0.67087,62999998.0
2005-11-11 06:56:00,0.67085,0.67095,0.67085,0.67091,109800004.0
2005-11-11 06:57:00,0.6709,0.67093,0.67086,0.67093,65399999.0
2005-11-11 06:58:00,0.67096,0.67096,0.67088,0.6709,141100000.0
2005-11-11 06:59:00,0.67085,0.6709,0.67085,0.6709,15200000.0
2005-11-11 07:00:00,0.67092,0.67098,0.67086,0.67092,151400001.0
2005-11-11 07:01:00,0.67091,0.67098,0.6709,0.67095,147400000.0
2005-11-11 07:02:00,0.67097,0.67098,0.6709,0.6709,134100003.0
2005-11-11 07:03:00,0.67094,0.67098,0.67094,0.67098,19300000.0
2005-11-11 07:04:00,0.67097,0.67103,0.67097,0.67103,74700001.0
2005-11-11 07:05:00,0.67097,0.67097,0.67097,0.67097,32599998.0
2005-11-11 07:06:00,0.671,0.671,0.67098,0.67098,69599999.0
2005-11-11 07:07:00,0.67098,0.67098,0.67097,0.67097,115100000.0
2005-11-11 07:08:00,0.67097,0.67101,0.67097,0.671,121299999.0
2005-11-11 07:09:00,0.67099,0.67102,0.67093,0.67102,95800000.0
2005-11-11 07:10:00,0.671,0.671,0.67094,0.67097,111300000.0
2005-11-11 07:11:00,0.67098,0.67104,0.67098,0.671,127800003.0
2005-11-11 07:12:00,0.67095,0.67096,0.67092,0.67094,83200000.0
2005-11-11 07:13:00,0.67094,0.67097,0.67092,0.67094,96400001.0
2005-11-11 07:14:00,0.67094,0.671,0.67093,0.671,80699999.0
2005-11-11 07:15:00,0.67111,0.67112,0.67106,0.67109,61400001.0
2005-11-11 07:16:00,0.67109,0.67109,0.67101,0.67105,170800002.0
2005-11-11 07:17:00,0.67102,0.67109,0.67102,0.67109,129600001.0
2005-11-11 07:18:00,0.67109,0.67109,0.67102,0.67102,64700003.0
2005-11-11 07:19:00,0.67104,0.67116,0.67104,0.67116,123100002.0
2005-11-11 07:20:00,0.67115,0.67119,0.6711,0.67111,243099996.0
2005-11-11 07:21:00,0.67116,0.67116,0.6711,0.67111,79099999.0
2005-11-11 07:22:00,0.6711,0.6711,0.67102,0.67106,150200001.0
2005-11-11 07:23:00,0.67112,0.67113,0.67112,0.67113,31200000.0
2005-11-11 07:24:00,0.67116,0.67119,0.67115,0.67119,121200002.0
2005-11-11 07:25:00,0.67117,0.67121,0.67116,0.67118,194699999.0
2005-11-11 07:26:00,0.67121,0.67121,0.67112,0.67113,166599996.0
2005-11-11 07:27:00,0.67112,0.67121,0.67103,0.67103,198200002.0
2005-11-11 07:28:00,0.67107,0.67109,0.67106,0.67109,195799995.0
2005-11-11 07:29:00,0.67111,0.67111,0.67108,0.67108,134699997.0
2005-11-11 07:30:00,0.67104,0.67107,0.67101,0.67107,132599997.0
2005-11-11 07:31:00,0.67112,0.67112,0.67108,0.67108,35400001.0
2005-11-11 07:32:00,0.67108,0.6711,0.67105,0.6711,20500000.0
2005-11-11 07:33:00,0.67111,0.67112,0.67111,0.67112,51799999.0
2005-11-11 07:34:00,0.67109,0.67116,0.67109,0.67115,208400000.0
2005-11-11 07:35:00,0.67113,0.67113,0.67104,0.67108,110900000.0
2005-11-11 07:36:00,0.67106,0.67111,0.671,0.67105,340499998.0
2005-11-11 07:37:00,0.67106,0.6711,0.67103,0.6711,202100001.0
2005-11-11 07:38:00,0.6711,0.67112,0.67107,0.67107,191500003.0
2005-11-11 07:39:00,0.67102,0.67109,0.67102,0.67107,50400001.0
2005-11-11 07:40:00,0.67109,0.67109,0.67105,0.67109,72800000.0
2005-11-11 07:41:00,0.6711,0.6711,0.67107,0.6711,164899998.0
2005-11-11 07:42:00,0.67108,0.67109,0.67106,0.67109,167599997.0
2005-11-11 07:43:00,0.67099,0.67107,0.67099,0.67105,124600000.0
2005-11-11 07:44:00,0.67097,0.67102,0.67096,0.67099,94300002.0
2005-11-11 07:45:00,0.671,0.67105,0.671,0.671,87099999.0
2005-11-11 07:46:00,0.671,0.67105,0.671,0.671,97499999.0
2005-11-11 07:47:00,0.671,0.67113,0.671,0.67113,81400003.0
2005-11-11 07:48:00,0.67114,0.67124,0.67114,0.67118,128600001.0
2005-11-11 07:49:00,0.67115,0.67115,0.67115,0.67115,71200000.0
2005-11-11 07:50:00,0.67113,0.67113,0.67108,0.67108,31900000.0
2005-11-11 07:51:00,0.67105,0.67113,0.67103,0.67103,79200001.0
2005-11-11 07:52:00,0.6711,0.67117,0.6711,0.67114,86899999.0
2005-11-11 07:53:00,0.67114,0.67118,0.67112,0.67112,166300001.0
2005-11-11 07:54:00,0.67113,0.67118,0.67113,0.67116,31099999.0
2005-11-11 07:55:00,0.67115,0.6712,0.67115,0.67117,121300003.0
2005-11-11 07:56:00,0.6711,0.67114,0.67109,0.67112,174500000.0
2005-11-11 07:57:00,0.67107,0.6711,0.67107,0.6711,46300000.0
2005-11-11 07:58:00,0.67107,0.67107,0.67098,0.671,199300002.0
2005-11-11 07:59:00,0.671,0.67102,0.671,0.67102,16700000.0
2005-11-11 08:00:00,0.67095,0.67106,0.67095,0.67102,212500005.0
2005-11-11 08:01:00,0.67101,0.67101,0.67087,0.6709,113700001.0
2005-11-11 08:02:00,0.6709,0.67097,0.6709,0.67092,139900001.0
2005-11-11 08:03:00,0.67096,0.67098,0.67096,0.67098,12600000.0
2005-11-11 08:04:00,0.67098,0.67098,0.67095,0.67095,175600002.0
2005-11-11 08:05:00,0.67091,0.67092,0.67091,0.67092,52599999.0
2005-11-11 08:06:00,0.67089,0.67094,0.67085,0.67088,105299999.0
2005-11-11 08:07:00,0.6709,0.67093,0.6709,0.67093,36800000.0
2005-11-11 08:08:00,0.67093,0.67093,0.67092,0.67092,42299998.0
2005-11-11 08:09:00,0.67088,0.67088,0.67087,0.67087,39899998.0
2005-11-11 08:10:00,0.67083,0.67092,0.67079,0.67092,170000001.0
2005-11-11 08:11:00,0.67092,0.67095,0.67092,0.67093,118800002.0
2005-11-11 08:12:00,0.67097,0.67097,0.6709,0.67095,214399993.0
2005-11-11 08:13:00,0.67094,0.67102,0.67091,0.67091,125999996.0
2005-11-11 08:14:00,0.67088,0.67099,0.67088,0.67095,27699999.0
2005-11-11 08:15:00,0.67089,0.67099,0.67086,0.67092,217599999.0
2005-11-11 08:16:00,0.67098,0.67098,0.67086,0.67088,102900000.0
2005-11-11 08:17:00,0.67086,0.67099,0.67083,0.67099,75900002.0
2005-11-11 08:18:00,0.67094,0.67094,0.67091,0.67091,16600000.0
2005-11-11 08:19:00,0.67085,0.67088,0.67085,0.67088,11200000.0
2005-11-11 08:20:00,0.67083,0.67087,0.67077,0.67081,255499999.0
2005-11-11 08:21:00,0.67075,0.6708,0.67064,0.67064,200299999.0
2005-11-11 08:22:00,0.67074,0.67081,0.67074,0.67078,127500001.0
2005-11-11 08:23:00,0.67074,0.67082,0.67073,0.67082,188199994.0
2005-11-11 08:24:00,0.6708,0.67087,0.6708,0.67085,176000001.0
2005-11-11 08:25:00,0.67075,0.6708,0.67075,0.6708,56200001.0
2005-11-11 08:26:00,0.67082,0.67082,0.67074,0.6708,94200001.0
2005-11-11 08:27:00,0.67082,0.67085,0.67077,0.67079,125100004.0
2005-11-11 08:28:00,0.67077,0.67087,0.67077,0.67083,139899997.0
2005-11-11 08:29:00,0.67088,0.67088,0.67078,0.67082,191499997.0
2005-11-11 08:30:00,0.67083,0.67089,0.67082,0.67088,81699999.0
2005-11-11 08:31:00,0.67085,0.67085,0.67076,0.6708,136400002.0
2005-11-11 08:32:00,0.6708,0.67087,0.67078,0.67087,78800000.0
2005-11-11 08:33:00,0.67086,0.67086,0.67078,0.67078,120399998.0
2005-11-11 08:34:00,0.67079,0.67088,0.67078,0.67088,71399998.0
2005-11-11 08:35:00,0.67086,0.67086,0.67084,0.67084,43200001.0
2005-11-11 08:36:00,0.67082,0.67082,0.6708,0.67082,128000003.0
2005-11-11 08:37:00,0.67081,0.67084,0.67076,0.67084,72400000.0
2005-11-11 08:38:00,0.67088,0.67092,0.67085,0.67085,153800001.0
2005-11-11 08:39:00,0.6708,0.67091,0.6708,0.67091,94200001.0
2005-11-11 08:40:00,0.67082,0.67085,0.6708,0.67085,51200002.0
2005-11-11 08:41:00,0.67081,0.67082,0.67079,0.67082,121700000.0
2005-11-11 08:42:00,0.67085,0.67091,0.67084,0.67087,173600001.0
2005-11-11 08:43:00,0.67084,0.67089,0.6708,0.6708,154699998.0
2005-11-11 08:44:00,0.67088,0.67092,0.67085,0.6709,157599998.0
2005-11-11 08:45:00,0.67087,0.6709,0.67086,0.67088,163700002.0
2005-11-11 08:46:00,0.67091,0.671,0.67091,0.67092,129200000.0
2005-11-11 08:47:00,0.6709,0.67093,0.6709,0.6709,203700008.0
2005-11-11 08:48:00,0.67092,0.67103,0.67092,0.67101,71999999.0
2005-11-11 08:49:00,0.67103,0.67114,0.67094,0.67094,175200005.0
2005-11-11 08:50:00,0.67104,0.67106,0.67104,0.67106,87099998.0
2005-11-11 08:51:00,0.67108,0.67108,0.67102,0.67102,264699999.0
2005-11-11 08:52:00,0.67094,0.67105,0.67094,0.67105,192800000.0
2005-11-11 08:53:00,0.67102,0.67109,0.67102,0.67105,136400000.0
2005-11-11 08:54:00,0.67104,0.67107,0.67098,0.67102,111999998.0
2005-11-11 08:55:00,0.67106,0.67106,0.67096,0.67098,71799999.0
2005-11-11 08:56:00,0.67102,0.67107,0.67102,0.67102,123600000.0
2005-11-11 08:57:00,0.67106,0.67106,0.67094,0.671,251100001.0
2005-11-11 08:58:00,0.67102,0.67105,0.67099,0.67099,80600001.0
2005-11-11 08:59:00,0.67097,0.67111,0.67097,0.6711,210799995.0
2005-11-11 09:00:00,0.67108,0.67121,0.67104,0.67121,95300002.0
2005-11-11 09:01:00,0.67118,0.67118,0.67109,0.67109,244600004.0
2005-11-11 09:02:00,0.67115,0.67123,0.67113,0.67113,32800000.0
2005-11-11 09:03:00,0.67108,0.67119,0.67107,0.67107,81299999.0
2005-11-11 09:04:00,0.67106,0.6711,0.671,0.6711,148999996.0
2005-11-11 09:05:00,0.67118,0.6713,0.67118,0.67128,229600003.0
2005-11-11 09:06:00,0.67128,0.67128,0.67128,0.67128,36700001.0
2005-11-11 09:07:00,0.67127,0.67132,0.67126,0.67128,225000010.0
2005-11-11 09:08:00,0.6712,0.67132,0.6712,0.67128,144000001.0
2005-11-11 09:09:00,0.67134,0.67136,0.67131,0.67136,97400000.0
2005-11-11 09:10:00,0.67136,0.67143,0.67129,0.67143,63500001.0
2005-11-11 09:11:00,0.6714,0.67143,0.67131,0.67132,171899997.0
2005-11-11 09:12:00,0.67127,0.6713,0.67125,0.6713,76500000.0
2005-11-11 09:13:00,0.67134,0.67135,0.67134,0.67135,34299999.0
2005-11-11 09:14:00,0.67137,0.67142,0.67136,0.67138,184999998.0
2005-11-11 09:15:00,0.67137,0.6714,0.67135,0.67137,76699999.0
2005-11-11 09:16:00,0.67136,0.67138,0.67132,0.67134,105400001.0
2005-11-11 09:17:00,0.6713,0.67138,0.6713,0.67133,114800004.0
2005-11-11 09:18:00,0.67137,0.67142,0.67133,0.67133,97200001.0
2005-11-11 09:19:00,0.67129,0.67134,0.67129,0.67131,206600002.0
2005-11-11 09:20:00,0.67127,0.67133,0.67121,0.67131,183300001.0
2005-11-11 09:21:00,0.67134,0.67139,0.67131,0.67137,187500002.0
2005-11-11 09:22:00,0.67138,0.67141,0.67133,0.67139,174099999.0
2005-11-11 09:23:00,0.67136,0.67137,0.67133,0.67135,186199998.0
2005-11-11 09:24:00,0.67131,0.67136,0.67131,0.67134,223600004.0
2005-11-11 09:25:00,0.67139,0.67139,0.67134,0.67135,176100003.0
2005-11-11 09:26:00,0.67137,0.67142,0.67137,0.67137,165699997.0
2005-11-11 09:27:00,0.67141,0.67141,0.67136,0.67137,135800000.0
2005-11-11 09:28:00,0.67136,0.67139,0.67129,0.67129,130000002.0
2005-11-11 09:29:00,0.67127,0.67136,0.67127,0.6713,106899998.0
2005-11-11 09:30:00,0.6714,0.67145,0.6714,0.67143,118900003.0
2005-11-11 09:31:00,0.67142,0.67151,0.67142,0.67151,120300000.0
2005-11-11 09:32:00,0.67152,0.67166,0.67152,0.67165,139699998.0
2005-11-11 09:33:00,0.67166,0.67168,0.67164,0.67168,171499999.0
2005-11-11 09:34:00,0.67163,0.67168,0.6716,0.67162,90500001.0
2005-11-11 09:35:00,0.6717,0.6717,0.67162,0.67162,99000002.0
2005-11-11 09:36:00,0.6716,0.6716,0.67145,0.67146,132000001.0
2005-11-11 09:37:00,0.67148,0.67149,0.67144,0.67145,179500000.0
2005-11-11 09:38:00,0.67155,0.67157,0.67153,0.67156,177300002.0
2005-11-11 09:39:00,0.67151,0.67158,0.67147,0.67158,175299996.0
2005-11-11 09:40:00,0.67162,0.67166,0.67159,0.67161,108200003.0
2005-11-11 09:41:00,0.67158,0.67171,0.67156,0.6717,164200003.0
2005-11-11 09:42:00,0.67171,0.67171,0.67156,0.67162,230700004.0
2005-11-11 09:43:00,0.6716,0.67163,0.67155,0.67163,89300001.0
2005-11-11 09:44:00,0.67158,0.67158,0.67149,0.67151,63199999.0
2005-11-11 09:45:00,0.67157,0.67158,0.67153,0.67156,115600003.0
2005-11-11 09:46:00,0.67159,0.67159,0.67155,0.67156,86299997.0
2005-11-11 09:47:00,0.67158,0.67158,0.6715,0.6715,67899998.0
2005-11-11 09:48:00,0.67145,0.6715,0.67145,0.67149,158099998.0
2005-11-11 09:49:00,0.67151,0.67153,0.67146,0.67149,84099999.0
2005-11-11 09:50:00,0.67148,0.67153,0.67143,0.67148,289400001.0
2005-11-11 09:51:00,0.6715,0.67152,0.67144,0.67144,160400002.0
2005-11-11 09:52:00,0.67143,0.67143,0.67139,0.67139,55000001.0
2005-11-11 09:53:00,0.67138,0.67143,0.67134,0.67137,269899995.0
2005-11-11 09:54:00,0.67133,0.67146,0.67133,0.67137,53099999.0
2005-11-11 09:55:00,0.67133,0.67145,0.67133,0.6714,131799997.0
2005-11-11 09:56:00,0.67142,0.67145,0.67135,0.67135,39000000.0
2005-11-11 09:57:00,0.67136,0.67136,0.67132,0.67135,269399995.0
2005-11-11 09:58:00,0.67141,0.67141,0.67135,0.67135,63900002.0
2005-11-11 09:59:00,0.67137,0.67138,0.67127,0.67133,124599996.0
2005-11-11 10:00:00,0.67132,0.67135,0.67127,0.67128,129000003.0
2005-11-11 10:01:00,0.6712,0.67128,0.67118,0.6712,111300002.0
2005-11-11 10:02:00,0.67116,0.67121,0.67113,0.67121,147100000.0
2005-11-11 10:03:00,0.67124,0.67124,0.67113,0.67123,191299996.0
2005-11-11 10:04:00,0.67126,0.67126,0.67119,0.67122,65600002.0
2005-11-11 10:05:00,0.67122,0.67135,0.67122,0.67134,118000000.0
2005-11-11 10:06:00,0.6714,0.67155,0.6714,0.67151,128899997.0
2005-11-11 10:07:00,0.67156,0.67165,0.67156,0.67157,80599998.0
2005-11-11 10:08:00,0.67156,0.67159,0.67145,0.67145,143000000.0
2005-11-11 10:09:00,0.67146,0.67163,0.67146,0.67161,199699999.0
2005-11-11 10:10:00,0.67163,0.67163,0.67153,0.67158,142900001.0
2005-11-11 10:11:00,0.6716,0.67162,0.67155,0.67158,89999998.0
2005-11-11 10:12:00,0.67156,0.6717,0.67151,0.6717,133400001.0
2005-11-11 10:13:00,0.67167,0.6717,0.67165,0.6717,105000003.0
2005-11-11 10:14:00,0.67166,0.67166,0.67153,0.67158,116500000.0
2005-11-11 10:15:00,0.67159,0.67162,0.67154,0.67154,154599998.0
2005-11-11 10:16:00,0.67149,0.67149,0.67141,0.67143,185799998.0
2005-11-11 10:17:00,0.67145,0.67147,0.67141,0.67143,190600002.0
2005-11-11 10:18:00,0.67154,0.67155,0.67144,0.67144,103099998.0
2005-11-11 10:19:00,0.67143,0.67144,0.67137,0.67144,131600002.0
2005-11-11 10:20:00,0.67145,0.67147,0.67138,0.67147,197899995.0
2005-11-11 10:21:00,0.67138,0.67138,0.67137,0.67137,23100000.0
2005-11-11 10:22:00,0.67133,0.67143,0.67133,0.67143,206899998.0
2005-11-11 10:23:00,0.67143,0.67145,0.67138,0.67141,137200000.0
2005-11-11 10:24:00,0.67143,0.67147,0.67143,0.67147,33500001.0
2005-11-11 10:25:00,0.67146,0.67153,0.67146,0.67153,19100000.0
2005-11-11 10:26:00,0.67152,0.67155,0.67152,0.67152,76799999.0
2005-11-11 10:27:00,0.67154,0.67163,0.67152,0.6716,76700003.0
2005-11-11 10:28:00,0.67156,0.67164,0.67156,0.67164,235899997.0
2005-11-11 10:29:00,0.67162,0.67171,0.67162,0.67167,241100002.0
2005-11-11 10:30:00,0.67167,0.6717,0.67162,0.67162,102300001.0
2005-11-11 10:31:00,0.67162,0.67162,0.6716,0.6716,44300001.0
2005-11-11 10:32:00,0.67166,0.67175,0.67166,0.67175,66499998.0
2005-11-11 10:33:00,0.67175,0.67175,0.6717,0.67175,104700001.0
2005-11-11 10:34:00,0.67177,0.67183,0.67177,0.67179,145600000.0
2005-11-11 10:35:00,0.67179,0.67184,0.6717,0.67184,211800002.0
2005-11-11 10:36:00,0.67185,0.67185,0.67177,0.67181,74300001.0
2005-11-11 10:37:00,0.67182,0.67188,0.67181,0.67188,97600000.0
2005-11-11 10:38:00,0.67185,0.67191,0.67179,0.67179,157799998.0
2005-11-11 10:39:00,0.67173,0.67173,0.67165,0.67165,123699997.0
2005-11-11 10:40:00,0.67165,0.67174,0.67165,0.67174,106199999.0
2005-11-11 10:41:00,0.67178,0.67182,0.67177,0.67177,157999997.0
2005-11-11 10:42:00,0.67178,0.67183,0.67178,0.6718,119199997.0
2005-11-11 10:43:00,0.6718,0.67185,0.67175,0.67176,134200001.0
2005-11-11 10:44:00,0.6718,0.67183,0.67176,0.67183,105300000.0
2005-11-11 10:45:00,0.67185,0.67192,0.67183,0.67192,271200001.0
2005-11-11 10:46:00,0.67185,0.67192,0.67185,0.67187,134800000.0
2005-11-11 10:47:00,0.67185,0.67185,0.67185,0.67185,31800000.0
2005-11-11 10:48:00,0.67182,0.67182,0.67182,0.67182,32700001.0
2005-11-11 10:49:00,0.67185,0.67195,0.67185,0.67195,37399999.0
2005-11-11 10:50:00,0.67192,0.67197,0.6719,0.6719,133899999.0
2005-11-11 10:51:00,0.67193,0.67197,0.67192,0.67193,140499997.0
2005-11-11 10:52:00,0.67192,0.67195,0.67192,0.67195,141399997.0
2005-11-11 10:53:00,0.67191,0.67196,0.67189,0.67192,17200000.0
2005-11-11 10:54:00,0.67197,0.672,0.67189,0.67189,107100001.0
2005-11-11 10:55:00,0.67192,0.67199,0.67186,0.67198,67400000.0
2005-11-11 10:56:00,0.67196,0.672,0.67186,0.67192,168599996.0
2005-11-11 10:57:00,0.67185,0.67193,0.67176,0.67176,166500002.0
2005-11-11 10:58:00,0.67178,0.67179,0.67174,0.67179,114100002.0
2005-11-11 10:59:00,0.67177,0.67183,0.67176,0.67183,97000002.0
2005-11-11 11:00:00,0.67184,0.67188,0.67181,0.67188,107400003.0
2005-11-11 11:01:00,0.67187,0.67196,0.67187,0.67193,82000000.0
2005-11-11 11:02:00,0.67197,0.67197,0.67196,0.67196,8800000.0
2005-11-11 11:03:00,0.67199,0.67202,0.67196,0.67198,41500000.0
2005-11-11 11:04:00,0.672,0.67208,0.67197,0.67208,185700000.0
2005-11-11 11:05:00,0.67202,0.67206,0.672,0.672,113400001.0
2005-11-11 11:06:00,0.67206,0.67209,0.67204,0.67209,141599999.0
2005-11-11 11:07:00,0.67206,0.6721,0.67206,0.67206,85400002.0
2005-11-11 11:08:00,0.6721,0.6721,0.67198,0.67204,102000003.0
2005-11-11 11:09:00,0.67202,0.67202,0.67196,0.67199,156500000.0
2005-11-11 11:10:00,0.67202,0.67203,0.672,0.672,67600001.0
2005-11-11 11:11:00,0.67205,0.67205,0.67202,0.67202,38400000.0
2005-11-11 11:12:00,0.67205,0.67207,0.67203,0.67205,131499999.0
2005-11-11 11:13:00,0.67203,0.67205,0.67203,0.67205,142299997.0
2005-11-11 11:14:00,0.67205,0.67205,0.67192,0.67197,160700000.0
2005-11-11 11:15:00,0.67201,0.67201,0.67195,0.67195,163500004.0
2005-11-11 11:16:00,0.67197,0.67207,0.67197,0.672,156099998.0
2005-11-11 11:17:00,0.67193,0.67195,0.67184,0.6719,105200001.0
2005-11-11 11:18:00,0.6719,0.67195,0.67184,0.67195,134999996.0
2005-11-11 11:19:00,0.67197,0.67197,0.67188,0.67195,238700003.0
2005-11-11 11:20:00,0.67194,0.67198,0.67192,0.67192,65999998.0
2005-11-11 11:21:00,0.67199,0.67204,0.67197,0.67204,82199999.0
2005-11-11 11:22:00,0.67203,0.67203,0.67189,0.67189,123399996.0
2005-11-11 11:23:00,0.67191,0.67195,0.6719,0.67192,142100002.0
2005-11-11 11:24:00,0.67195,0.67196,0.67187,0.6719,144500003.0
2005-11-11 11:25:00,0.67188,0.6719,0.67183,0.67184,161000000.0
2005-11-11 11:26:00,0.67189,0.67192,0.67185,0.67188,126300000.0
2005-11-11 11:27:00,0.67196,0.67218,0.67196,0.67217,78499999.0
2005-11-11 11:28:00,0.67218,0.67229,0.67214,0.67214,236299998.0
2005-11-11 11:29:00,0.6721,0.6721,0.672,0.672,187300002.0
2005-11-11 11:30:00,0.672,0.67202,0.6719,0.67202,199399998.0
2005-11-11 11:31:00,0.67202,0.67207,0.672,0.672,211700001.0
2005-11-11 11:32:00,0.67204,0.67204,0.67194,0.672,128000002.0
2005-11-11 11:33:00,0.672,0.67202,0.67195,0.67197,181699997.0
2005-11-11 11:34:00,0.67198,0.67198,0.67187,0.67192,191800001.0
2005-11-11 11:35:00,0.67192,0.67192,0.67177,0.67177,81299998.0
2005-11-11 11:36:00,0.67171,0.67183,0.6717,0.6717,122299999.0
2005-11-11 11:37:00,0.67174,0.6718,0.67172,0.67172,86299997.0
2005-11-11 11:38:00,0.67171,0.67171,0.67165,0.67165,84699998.0
2005-11-11 11:39:00,0.67162,0.67172,0.67158,0.67172,51099999.0
2005-11-11 11:40:00,0.67175,0.67175,0.67171,0.67175,119000002.0
2005-11-11 11:41:00,0.67177,0.67185,0.67176,0.67178,136600001.0
2005-11-11 11:42:00,0.67177,0.67191,0.67177,0.67189,31900000.0
2005-11-11 11:43:00,0.67184,0.67188,0.67182,0.67188,103900000.0
2005-11-11 11:44:00,0.67179,0.6718,0.67179,0.67179,120599998.0
2005-11-11 11:45:00,0.67177,0.67188,0.67177,0.67183,198299999.0
2005-11-11 11:46:00,0.6718,0.67183,0.67175,0.67175,135299996.0
2005-11-11 11:47:00,0.67184,0.67203,0.67184,0.67203,190300001.0
2005-11-11 11:48:00,0.67197,0.67202,0.67192,0.67202,66599999.0
2005-11-11 11:49:00,0.672,0.67203,0.67189,0.67203,169000003.0
2005-11-11 11:50:00,0.67194,0.67213,0.67194,0.67207,117199999.0
2005-11-11 11:51:00,0.67205,0.67209,0.67202,0.67205,267699995.0
2005-11-11 11:52:00,0.67204,0.6721,0.672,0.67205,114899999.0
2005-11-11 11:53:00,0.67203,0.67212,0.67202,0.6721,146600001.0
2005-11-11 11:54:00,0.67205,0.6721,0.672,0.672,94500000.0
2005-11-11 11:55:00,0.67206,0.67206,0.67195,0.67197,157200000.0
2005-11-11 11:56:00,0.67193,0.67204,0.67193,0.67204,127700000.0
2005-11-11 11:57:00,0.67205,0.67205,0.67198,0.67205,225299997.0
2005-11-11 11:58:00,0.67207,0.67212,0.67197,0.67199,89899998.0
2005-11-11 11:59:00,0.67202,0.67208,0.672,0.67207,151699999.0
2005-11-11 12:00:00,0.672,0.67205,0.67199,0.67205,211699998.0
2005-11-11 12:01:00,0.67207,0.67207,0.67194,0.67195,185800002.0
2005-11-11 12:02:00,0.67204,0.67205,0.67197,0.67205,312200000.0
2005-11-11 12:03:00,0.6721,0.6721,0.67202,0.67202,161099998.0
2005-11-11 12:04:00,0.67205,0.67207,0.672,0.67205,240799999.0
2005-11-11 12:05:00,0.67207,0.67215,0.67207,0.67212,76399998.0
2005-11-11 12:06:00,0.67216,0.67219,0.67213,0.67215,118600003.0
2005-11-11 12:07:00,0.67215,0.67215,0.67207,0.67209,213300000.0
2005-11-11 12:08:00,0.67215,0.67218,0.6721,0.67218,131700003.0
2005-11-11 12:09:00,0.67216,0.67216,0.67202,0.67202,188999998.0
2005-11-11 12:10:00,0.67203,0.67207,0.67196,0.67204,118999996.0
2005-11-11 12:11:00,0.67202,0.67208,0.67197,0.67208,103700001.0
2005-11-11 12:12:00,0.67205,0.67205,0.67202,0.67202,68900001.0
2005-11-11 12:13:00,0.67202,0.67205,0.67202,0.67202,138099999.0
2005-11-11 12:14:00,0.67205,0.67207,0.67203,0.67205,110300001.0
2005-11-11 12:15:00,0.67203,0.6721,0.67203,0.67205,212499997.0
2005-11-11 12:16:00,0.67205,0.67212,0.67202,0.67212,175999998.0
2005-11-11 12:17:00,0.67215,0.67215,0.67209,0.67215,189700001.0
2005-11-11 12:18:00,0.67217,0.67219,0.67213,0.67213,129799999.0
2005-11-11 12:19:00,0.6722,0.67222,0.67218,0.67218,9600000.0
2005-11-11 12:20:00,0.67223,0.67229,0.67223,0.67229,48900000.0
2005-11-11 12:21:00,0.67237,0.67252,0.67237,0.6725,214299994.0
2005-11-11 12:22:00,0.67252,0.67252,0.67247,0.67247,102800001.0
2005-11-11 12:23:00,0.6725,0.67255,0.6725,0.67252,131500001.0
2005-11-11 12:24:00,0.67247,0.67247,0.67237,0.67237,185300000.0
2005-11-11 12:25:00,0.67238,0.67238,0.67234,0.67237,73500000.0
2005-11-11 12:26:00,0.67229,0.67231,0.67229,0.67231,55899999.0
2005-11-11 12:27:00,0.67234,0.67239,0.67232,0.67232,253600002.0
2005-11-11 12:28:00,0.67231,0.67236,0.67228,0.67228,135800003.0
2005-11-11 12:29:00,0.67228,0.67234,0.67228,0.67234,109300001.0
2005-11-11 12:30:00,0.67232,0.67234,0.67224,0.67224,114299999.0
2005-11-11 12:31:00,0.67222,0.67225,0.67218,0.67222,110799999.0
2005-11-11 12:32:00,0.67223,0.67227,0.67219,0.67224,127000005.0
2005-11-11 12:33:00,0.67219,0.67219,0.67216,0.67216,33500000.0
2005-11-11 12:34:00,0.67211,0.67216,0.67207,0.67212,200900002.0
2005-11-11 12:35:00,0.67214,0.67214,0.67205,0.67214,134899997.0
2005-11-11 12:36:00,0.67209,0.67217,0.67208,0.6721,69499999.0
2005-11-11 12:37:00,0.67216,0.67216,0.67209,0.67215,122699997.0
2005-11-11 12:38:00,0.67212,0.67222,0.67212,0.67221,201600000.0
2005-11-11 12:39:00,0.67224,0.67224,0.67212,0.67218,115500001.0
2005-11-11 12:40:00,0.67214,0.67221,0.67214,0.67218,137300002.0
2005-11-11 12:41:00,0.67219,0.67225,0.67213,0.67225,151400000.0
2005-11-11 12:42:00,0.6721,0.67218,0.67209,0.67218,160600002.0
2005-11-11 12:43:00,0.67219,0.67222,0.67217,0.67217,160099996.0
2005-11-11 12:44:00,0.67212,0.67217,0.67212,0.67213,270099997.0
2005-11-11 12:45:00,0.67217,0.67221,0.67217,0.6722,130600004.0
2005-11-11 12:46:00,0.67222,0.67222,0.67212,0.67212,74400002.0
2005-11-11 12:47:00,0.67213,0.67218,0.67213,0.67215,130499999.0
2005-11-11 12:48:00,0.67215,0.67219,0.6721,0.67213,192699998.0
2005-11-11 12:49:00,0.67218,0.67218,0.67209,0.6721,148599998.0
2005-11-11 12:50:00,0.67213,0.67215,0.67209,0.6721,186800005.0
2005-11-11 12:51:00,0.67211,0.67217,0.67209,0.6721,217900003.0
2005-11-11 12:52:00,0.6721,0.67211,0.67205,0.67211,210899997.0
2005-11-11 12:53:00,0.67216,0.67216,0.67205,0.67216,111300004.0
2005-11-11 12:54:00,0.67212,0.67216,0.6721,0.67215,266000000.0
2005-11-11 12:55:00,0.67216,0.67219,0.67213,0.67213,136200000.0
2005-11-11 12:56:00,0.67214,0.6722,0.67214,0.67214,98400000.0
2005-11-11 12:57:00,0.67213,0.67213,0.67209,0.67209,32100000.0
2005-11-11 12:58:00,0.67206,0.67209,0.67201,0.67201,63600000.0
2005-11-11 12:59:00,0.672,0.67205,0.67195,0.67195,270100007.0
2005-11-11 13:00:00,0.67201,0.67201,0.67192,0.67197,148700003.0
2005-11-11 13:01:00,0.672,0.672,0.67195,0.67195,92399999.0
2005-11-11 13:02:00,0.67198,0.67202,0.67197,0.67198,36000000.0
2005-11-11 13:03:00,0.67196,0.67205,0.67196,0.672,182700003.0
2005-11-11 13:04:00,0.67198,0.67207,0.67198,0.672,139800004.0
2005-11-11 13:05:00,0.672,0.67204,0.67189,0.67189,121500002.0
2005-11-11 13:06:00,0.67197,0.67197,0.67185,0.67196,141999999.0
2005-11-11 13:07:00,0.672,0.672,0.67189,0.6719,159499999.0
2005-11-11 13:08:00,0.67194,0.67194,0.67181,0.67192,159799997.0
2005-11-11 13:09:00,0.67188,0.67188,0.67174,0.67178,87700002.0
2005-11-11 13:10:00,0.6717,0.6717,0.67161,0.67165,154199998.0
2005-11-11 13:11:00,0.6717,0.6717,0.67165,0.67165,70700001.0
2005-11-11 13:12:00,0.67167,0.67173,0.67165,0.6717,179699994.0
2005-11-11 13:13:00,0.67167,0.6718,0.67165,0.67176,59500001.0
2005-11-11 13:14:00,0.6718,0.67194,0.6718,0.67194,113099999.0
2005-11-11 13:15:00,0.67192,0.672,0.6719,0.67195,76200003.0
2005-11-11 13:16:00,0.67192,0.67197,0.67192,0.67193,254999998.0
2005-11-11 13:17:00,0.672,0.67201,0.67193,0.67197,252199999.0
2005-11-11 13:18:00,0.67192,0.672,0.67192,0.67196,203599997.0
2005-11-11 13:19:00,0.67202,0.67202,0.67192,0.672,159600000.0
2005-11-11 13:20:00,0.67196,0.67203,0.67195,0.67197,104200000.0
2005-11-11 13:21:00,0.67196,0.67202,0.67192,0.67192,104999999.0
2005-11-11 13:22:00,0.67199,0.67207,0.67197,0.67205,186800006.0
2005-11-11 13:23:00,0.67205,0.67206,0.67194,0.67206,285500000.0
2005-11-11 13:24:00,0.67207,0.67214,0.67206,0.67214,198199998.0
2005-11-11 13:25:00,0.67209,0.6721,0.67205,0.67205,156300003.0
2005-11-11 13:26:00,0.67208,0.67211,0.67203,0.67211,91400000.0
2005-11-11 13:27:00,0.67212,0.67215,0.67207,0.6721,232700001.0
2005-11-11 13:28:00,0.67207,0.67214,0.67207,0.67212,95700000.0
2005-11-11 13:29:00,0.67215,0.67215,0.67215,0.67215,43799999.0
2005-11-11 13:30:00,0.67216,0.67219,0.67214,0.67217,118900002.0
2005-11-11 13:31:00,0.67217,0.67217,0.67212,0.67214,159799999.0
2005-11-11 13:32:00,0.67218,0.67218,0.6721,0.67213,214200002.0
2005-11-11 13:33:00,0.67217,0.67219,0.67213,0.67213,135800003.0
2005-11-11 13:34:00,0.67215,0.67215,0.6721,0.67212,185999998.0
2005-11-11 13:35:00,0.67212,0.67218,0.67212,0.67214,45499998.0
2005-11-11 13:36:00,0.67221,0.67221,0.6721,0.67219,109400001.0
2005-11-11 13:37:00,0.67218,0.67218,0.6721,0.67214,142400000.0
2005-11-11 13:38:00,0.67214,0.67215,0.67214,0.67215,32200000.0
2005-11-11 13:39:00,0.67217,0.67223,0.67215,0.67217,168200000.0
2005-11-11 13:40:00,0.6722,0.6722,0.67207,0.67217,132899999.0
2005-11-11 13:41:00,0.67216,0.67218,0.67216,0.67218,125200001.0
2005-11-11 13:42:00,0.67223,0.67223,0.67214,0.67217,99699999.0
2005-11-11 13:43:00,0.67215,0.67225,0.67214,0.67214,224700002.0
2005-11-11 13:44:00,0.67214,0.67214,0.67205,0.67205,95900000.0
2005-11-11 13:45:00,0.67202,0.67219,0.67202,0.67219,216699999.0
2005-11-11 13:46:00,0.67211,0.67229,0.67211,0.67229,139599997.0
2005-11-11 13:47:00,0.67235,0.67238,0.67231,0.67231,224200004.0
2005-11-11 13:48:00,0.67232,0.67236,0.67228,0.67229,112699999.0
2005-11-11 13:49:00,0.67231,0.67232,0.67224,0.67232,169300001.0
2005-11-11 13:50:00,0.6723,0.67238,0.67227,0.67232,170099999.0
2005-11-11 13:51:00,0.67225,0.67228,0.67217,0.67217,236499998.0
2005-11-11 13:52:00,0.67214,0.67224,0.67214,0.67222,199800002.0
2005-11-11 13:53:00,0.67231,0.67236,0.67225,0.67227,149399998.0
2005-11-11 13:54:00,0.67223,0.67223,0.67214,0.67217,114400002.0
2005-11-11 13:55:00,0.67217,0.67217,0.67215,0.67216,144599999.0
2005-11-11 13:56:00,0.67217,0.67223,0.67217,0.6722,77799999.0
2005-11-11 13:57:00,0.67216,0.67221,0.67216,0.6722,147099996.0
2005-11-11 13:58:00,0.67221,0.67227,0.67217,0.67227,75899998.0
2005-11-11 13:59:00,0.67217,0.67217,0.67195,0.67195,103700002.0
2005-11-11 14:00:00,0.67192,0.67208,0.67186,0.67208,219600002.0
2005-11-11 14:01:00,0.67208,0.67224,0.67206,0.67222,152199999.0
2005-11-11 14:02:00,0.67224,0.67226,0.67217,0.67226,62200000.0
2005-11-11 14:03:00,0.6723,0.6725,0.6723,0.67241,112700000.0
2005-11-11 14:04:00,0.67243,0.6726,0.67239,0.6726,107700002.0
2005-11-11 14:05:00,0.6726,0.67263,0.67253,0.67253,100500001.0
2005-11-11 14:06:00,0.67257,0.67263,0.67257,0.6726,201100001.0
2005-11-11 14:07:00,0.67254,0.67254,0.67241,0.67248,241299999.0
2005-11-11 14:08:00,0.67255,0.67255,0.6725,0.67252,121599997.0
2005-11-11 14:09:00,0.67255,0.67263,0.67253,0.67253,154200004.0
2005-11-11 14:10:00,0.67256,0.6726,0.67245,0.67252,123100001.0
2005-11-11 14:11:00,0.67249,0.67256,0.67249,0.67254,93499997.0
2005-11-11 14:12:00,0.67257,0.67262,0.67257,0.67259,152700000.0
2005-11-11 14:13:00,0.67257,0.67262,0.67254,0.67257,80200000.0
2005-11-11 14:14:00,0.67253,0.67255,0.67253,0.67255,45800000.0
2005-11-11 14:15:00,0.67255,0.67263,0.67254,0.67263,234899995.0
2005-11-11 14:16:00,0.67265,0.67265,0.67259,0.67259,83599998.0
2005-11-11 14:17:00,0.67258,0.67263,0.67258,0.67263,52800000.0
2005-11-11 14:18:00,0.67266,0.67266,0.67255,0.6726,132700001.0
2005-11-11 14:19:00,0.67262,0.67265,0.67258,0.67259,87300002.0
2005-11-11 14:20:00,0.67263,0.67267,0.67256,0.67261,238400004.0
2005-11-11 14:21:00,0.67267,0.67273,0.67267,0.6727,153200001.0
2005-11-11 14:22:00,0.67272,0.67276,0.67271,0.67271,148300003.0
2005-11-11 14:23:00,0.67271,0.67272,0.6727,0.67272,158000000.0
2005-11-11 14:24:00,0.67276,0.67278,0.67276,0.67276,183999999.0
2005-11-11 14:25:00,0.67277,0.67281,0.67274,0.6728,214200000.0
2005-11-11 14:26:00,0.67283,0.67283,0.6728,0.67281,175200003.0
2005-11-11 14:27:00,0.67282,0.67282,0.67275,0.67278,187600000.0
2005-11-11 14:28:00,0.67282,0.67283,0.67282,0.67283,32900000.0
2005-11-11 14:29:00,0.6729,0.6729,0.67281,0.67285,224200004.0
2005-11-11 14:30:00,0.67278,0.67284,0.67278,0.67284,144300001.0
2005-11-11 14:31:00,0.67282,0.67286,0.67278,0.67278,159099997.0
2005-11-11 14:32:00,0.67278,0.67283,0.67278,0.6728,180300001.0
2005-11-11 14:33:00,0.6728,0.67287,0.6728,0.6728,106099998.0
2005-11-11 14:34:00,0.67282,0.67287,0.67281,0.67287,187299998.0
2005-11-11 14:35:00,0.67283,0.67284,0.67278,0.67278,150999999.0
2005-11-11 14:36:00,0.67281,0.67283,0.67278,0.67283,218700001.0
2005-11-11 14:37:00,0.67281,0.67281,0.67277,0.67279,138800002.0
2005-11-11 14:38:00,0.67283,0.67283,0.67271,0.6728,184399996.0
2005-11-11 14:39:00,0.67282,0.67288,0.67282,0.67282,102600000.0
2005-11-11 14:40:00,0.67283,0.67283,0.67278,0.6728,114099998.0
2005-11-11 14:41:00,0.67283,0.67286,0.6728,0.6728,99600000.0
2005-11-11 14:42:00,0.67274,0.67274,0.67269,0.67269,8300000.0
2005-11-11 14:43:00,0.67272,0.67273,0.67272,0.67273,39100001.0
2005-11-11 14:44:00,0.67273,0.67273,0.67268,0.67272,149300001.0
2005-11-11 14:45:00,0.67275,0.67278,0.67273,0.67273,126999999.0
2005-11-11 14:46:00,0.67278,0.6728,0.67276,0.6728,153999999.0
2005-11-11 14:47:00,0.6728,0.67282,0.67274,0.67281,190800001.0
2005-11-11 14:48:00,0.67283,0.67285,0.67277,0.67285,150000002.0
2005-11-11 14:49:00,0.67287,0.67293,0.67287,0.67293,137200001.0
2005-11-11 14:50:00,0.67291,0.67305,0.67291,0.67305,95800002.0
2005-11-11 14:51:00,0.67298,0.67298,0.6729,0.67295,147200000.0
2005-11-11 14:52:00,0.67292,0.67303,0.67292,0.67303,187499999.0
2005-11-11 14:53:00,0.67305,0.67307,0.67301,0.67305,159699996.0
2005-11-11 14:54:00,0.67305,0.67313,0.67303,0.67303,84400001.0
2005-11-11 14:55:00,0.67304,0.67308,0.67301,0.67308,101200002.0
2005-11-11 14:56:00,0.67308,0.67312,0.67304,0.67307,151600000.0
2005-11-11 14:57:00,0.67305,0.67311,0.67305,0.67305,111600003.0
2005-11-11 14:58:00,0.67312,0.67318,0.67312,0.67318,100000003.0
2005-11-11 14:59:00,0.67318,0.67324,0.67315,0.67317,181099999.0
2005-11-11 15:00:00,0.67313,0.67316,0.67304,0.67316,118800001.0
2005-11-11 15:01:00,0.67314,0.67316,0.6731,0.67316,35200000.0
2005-11-11 15:02:00,0.67312,0.67312,0.67306,0.67306,120099999.0
2005-11-11 15:03:00,0.67303,0.67303,0.67295,0.67297,232700000.0
2005-11-11 15:04:00,0.673,0.67307,0.673,0.67302,233600001.0
2005-11-11 15:05:00,0.673,0.67301,0.67299,0.673,29900000.0
2005-11-11 15:06:00,0.67294,0.67303,0.67294,0.67303,151499996.0
2005-11-11 15:07:00,0.67307,0.67307,0.67298,0.67304,104599999.0
2005-11-11 15:08:00,0.67303,0.67309,0.673,0.673,287000001.0
2005-11-11 15:09:00,0.67303,0.67303,0.67295,0.67295,67100002.0
2005-11-11 15:10:00,0.67297,0.673,0.67295,0.67295,181999999.0
2005-11-11 15:11:00,0.67302,0.67311,0.67302,0.67311,96900000.0
2005-11-11 15:12:00,0.67315,0.67318,0.67315,0.67318,69900001.0
2005-11-11 15:13:00,0.67312,0.67315,0.67304,0.67304,150399999.0
2005-11-11 15:14:00,0.67297,0.67297,0.67288,0.67291,143699996.0
2005-11-11 15:15:00,0.67291,0.67291,0.67287,0.67287,66800000.0
2005-11-11 15:16:00,0.67282,0.67285,0.6728,0.67282,77399998.0
2005-11-11 15:17:00,0.67285,0.67285,0.67281,0.67283,188299998.0
2005-11-11 15:18:00,0.67283,0.67292,0.67283,0.6729,181800003.0
2005-11-11 15:19:00,0.67285,0.67292,0.67285,0.67292,113799999.0
2005-11-11 15:20:00,0.67298,0.67303,0.67291,0.67292,139700002.0
2005-11-11 15:21:00,0.67295,0.67299,0.67294,0.67294,198800001.0
2005-11-11 15:22:00,0.67289,0.67293,0.67289,0.67291,114400001.0
2005-11-11 15:23:00,0.67283,0.67288,0.67283,0.67285,207700003.0
2005-11-11 15:24:00,0.67283,0.67283,0.67279,0.67281,59800002.0
2005-11-11 15:25:00,0.67275,0.67275,0.6727,0.6727,141999998.0
2005-11-11 15:26:00,0.67274,0.67274,0.67258,0.67265,58599999.0
2005-11-11 15:27:00,0.67264,0.67271,0.67264,0.67265,43300000.0
2005-11-11 15:28:00,0.67267,0.6727,0.67267,0.67267,161499998.0
2005-11-11 15:29:00,0.67265,0.67265,0.67256,0.67257,144199998.0
2005-11-11 15:30:00,0.67258,0.67259,0.67254,0.67254,125300000.0
2005-11-11 15:31:00,0.67253,0.67256,0.67253,0.67256,118000000.0
2005-11-11 15:32:00,0.67255,0.67256,0.67247,0.67247,173499998.0
2005-11-11 15:33:00,0.67252,0.67258,0.67252,0.67252,177399996.0
2005-11-11 15:34:00,0.67259,0.67262,0.67255,0.67255,56600000.0
2005-11-11 15:35:00,0.67266,0.67271,0.67265,0.67267,124399998.0
2005-11-11 15:36:00,0.67263,0.67266,0.67256,0.67257,203200001.0
2005-11-11 15:37:00,0.67253,0.67263,0.67253,0.67258,107700002.0
2005-11-11 15:38:00,0.67263,0.67263,0.67254,0.67255,125100000.0
2005-11-11 15:39:00,0.67258,0.67258,0.67254,0.67254,69300001.0
2005-11-11 15:40:00,0.67257,0.67257,0.67253,0.67255,22199999.0
2005-11-11 15:41:00,0.67251,0.67258,0.67251,0.67254,228400000.0
2005-11-11 15:42:00,0.67257,0.67262,0.67255,0.67259,110800002.0
2005-11-11 15:43:00,0.67255,0.67262,0.67255,0.67262,165199998.0
2005-11-11 15:44:00,0.67266,0.67268,0.67256,0.67263,124400000.0
2005-11-11 15:45:00,0.67261,0.67261,0.67261,0.67261,44499998.0
2005-11-11 15:46:00,0.6725,0.67251,0.67248,0.6725,142999996.0
2005-11-11 15:47:00,0.67253,0.67253,0.67245,0.67245,193500000.0
2005-11-11 15:48:00,0.67251,0.67259,0.67251,0.67252,131699997.0
2005-11-11 15:49:00,0.67255,0.67261,0.67254,0.67254,105100003.0
2005-11-11 15:50:00,0.67257,0.6727,0.67257,0.67264,127400004.0
2005-11-11 15:51:00,0.67266,0.67266,0.67256,0.67256,84500003.0
2005-11-11 15:52:00,0.67251,0.67257,0.67246,0.6725,284899996.0
2005-11-11 15:53:00,0.6725,0.67251,0.67247,0.6725,164800001.0
2005-11-11 15:54:00,0.67252,0.67253,0.67244,0.67244,166100002.0
2005-11-11 15:55:00,0.67252,0.67253,0.67246,0.67246,46000000.0
2005-11-11 15:56:00,0.67245,0.67245,0.6724,0.67243,43900000.0
2005-11-11 15:57:00,0.67245,0.67251,0.67245,0.67251,23900000.0
2005-11-11 15:58:00,0.67249,0.67249,0.67246,0.67246,69399999.0
2005-11-11 15:59:00,0.67232,0.67232,0.67218,0.67218,50999999.0
2005-11-11 16:00:00,0.67205,0.67222,0.67205,0.67215,72600000.0
2005-11-11 16:01:00,0.67211,0.67221,0.67211,0.67221,43100000.0
2005-11-11 16:02:00,0.67222,0.67226,0.6722,0.6722,227199997.0
2005-11-11 16:03:00,0.67224,0.67224,0.6722,0.67224,115799999.0
2005-11-11 16:04:00,0.6723,0.6723,0.67221,0.67228,19200000.0
2005-11-11 16:05:00,0.67224,0.67229,0.67222,0.67227,91599998.0
2005-11-11 16:06:00,0.67229,0.67234,0.67229,0.67234,91800001.0
2005-11-11 16:07:00,0.67231,0.67231,0.67222,0.67227,108900001.0
2005-11-11 16:08:00,0.67227,0.6723,0.67225,0.67227,169000001.0
2005-11-11 16:09:00,0.67232,0.67233,0.67232,0.67233,16000000.0
2005-11-11 16:10:00,0.67235,0.67238,0.67234,0.67236,101299999.0
2005-11-11 16:11:00,0.67232,0.67237,0.67229,0.67237,127000000.0
2005-11-11 16:12:00,0.67231,0.67235,0.67224,0.67224,97600001.0
2005-11-11 16:13:00,0.67227,0.67227,0.67225,0.67226,80200000.0
2005-11-11 16:14:00,0.67226,0.67227,0.67216,0.67221,116000001.0
2005-11-11 16:15:00,0.67223,0.67223,0.67223,0.67223,59899997.0
2005-11-11 16:16:00,0.67221,0.67224,0.67218,0.67224,109500004.0
2005-11-11 16:17:00,0.67215,0.67221,0.67215,0.67221,120900002.0
2005-11-11 16:18:00,0.67223,0.67223,0.67218,0.67222,77799998.0
2005-11-11 16:19:00,0.67225,0.67225,0.67222,0.67225,137299997.0
2005-11-11 16:20:00,0.67221,0.67225,0.67221,0.67225,111999999.0
2005-11-11 16:21:00,0.67225,0.67225,0.6722,0.6722,232499997.0
2005-11-11 16:22:00,0.67223,0.67223,0.67212,0.67212,46900001.0
2005-11-11 16:23:00,0.67217,0.67219,0.67217,0.67217,176499999.0
2005-11-11 16:24:00,0.67213,0.67219,0.6721,0.67213,272000001.0
2005-11-11 16:25:00,0.67213,0.67218,0.67213,0.67217,60200000.0
2005-11-11 16:26:00,0.6721,0.67217,0.67206,0.67217,69900000.0
2005-11-11 16:27:00,0.67215,0.67217,0.67212,0.67212,240899999.0
2005-11-11 16:28:00,0.67212,0.67217,0.67212,0.67215,67100003.0
2005-11-11 16:29:00,0.67213,0.67216,0.67208,0.67216,201199999.0
2005-11-11 16:30:00,0.67212,0.67215,0.67207,0.6721,141999995.0
2005-11-11 16:31:00,0.67212,0.67215,0.67212,0.67213,54300000.0
2005-11-11 16:32:00,0.67213,0.67215,0.67213,0.67215,35000000.0
2005-11-11 16:33:00,0.67212,0.67213,0.67212,0.67213,40699998.0
2005-11-11 16:34:00,0.67213,0.67213,0.67205,0.67205,38300000.0
2005-11-11 16:35:00,0.67207,0.67207,0.67195,0.67202,108200000.0
2005-11-11 16:36:00,0.672,0.67205,0.67198,0.67198,87700002.0
2005-11-11 16:37:00,0.67195,0.67205,0.67195,0.672,132399999.0
2005-11-11 16:38:00,0.67205,0.67206,0.67197,0.67197,157900002.0
2005-11-11 16:39:00,0.67198,0.67204,0.67198,0.67204,34999999.0
2005-11-11 16:40:00,0.67202,0.67202,0.672,0.67202,95900001.0
2005-11-11 16:41:00,0.672,0.67203,0.67195,0.67203,135100003.0
2005-11-11 16:42:00,0.67202,0.67205,0.672,0.67205,119000001.0
2005-11-11 16:43:00,0.67199,0.67205,0.67199,0.67205,146000002.0
2005-11-11 16:44:00,0.67201,0.67207,0.67201,0.67203,144399999.0
2005-11-11 16:45:00,0.67198,0.67211,0.67198,0.67211,174099998.0
2005-11-11 16:46:00,0.67213,0.67214,0.67202,0.67213,225299999.0
2005-11-11 16:47:00,0.67212,0.67212,0.6721,0.67211,106300001.0
2005-11-11 16:48:00,0.67215,0.67215,0.6721,0.67212,70500001.0
2005-11-11 16:49:00,0.67211,0.67212,0.67197,0.672,213099997.0
2005-11-11 16:50:00,0.67207,0.6721,0.67203,0.67203,83600001.0
2005-11-11 16:51:00,0.67209,0.67209,0.67209,0.67209,10300000.0
2005-11-11 16:52:00,0.67213,0.67213,0.67205,0.67205,119899998.0
2005-11-11 16:53:00,0.67207,0.67207,0.67197,0.67197,217399996.0
2005-11-11 16:54:00,0.67195,0.672,0.67192,0.67192,87300000.0
2005-11-11 16:55:00,0.67206,0.67206,0.67206,0.67206,35900001.0
2005-11-11 16:56:00,0.67207,0.6721,0.67204,0.6721,118100000.0
2005-11-11 16:57:00,0.67216,0.6722,0.67215,0.67218,190800001.0
2005-11-11 16:58:00,0.67216,0.67224,0.67216,0.67224,137599999.0
2005-11-11 16:59:00,0.67219,0.67219,0.67216,0.67216,18200001.0
2005-11-11 17:00:00,0.67213,0.67218,0.6721,0.6721,45500000.0
2005-11-11 17:01:00,0.67212,0.6722,0.67211,0.67219,182499999.0
2005-11-11 17:02:00,0.67219,0.67219,0.67209,0.67214,151600003.0
2005-11-11 17:03:00,0.67214,0.6722,0.6721,0.67215,198499998.0
2005-11-11 17:04:00,0.6722,0.67226,0.67217,0.67222,119600003.0
2005-11-11 17:05:00,0.6722,0.67225,0.6722,0.67225,195600001.0
2005-11-11 17:06:00,0.67222,0.67224,0.6722,0.6722,62700002.0
2005-11-11 17:07:00,0.67218,0.6722,0.67215,0.6722,114400000.0
2005-11-11 17:08:00,0.67218,0.6722,0.67217,0.6722,88499998.0
2005-11-11 17:09:00,0.67222,0.67225,0.67217,0.67217,65699998.0
2005-11-11 17:10:00,0.67223,0.67223,0.67217,0.67223,117000000.0
2005-11-11 17:11:00,0.67213,0.67213,0.672,0.67203,160100001.0
2005-11-11 17:12:00,0.67203,0.67203,0.67202,0.67202,8800000.0
2005-11-11 17:13:00,0.67195,0.672,0.67187,0.67197,61900001.0
2005-11-11 17:14:00,0.672,0.67212,0.672,0.67211,165200001.0
2005-11-11 17:15:00,0.67212,0.67224,0.6721,0.67214,107999998.0
2005-11-11 17:16:00,0.67217,0.67222,0.67215,0.67221,139900001.0
2005-11-11 17:17:00,0.6722,0.67224,0.67219,0.67221,129400000.0
2005-11-11 17:18:00,0.67222,0.67225,0.67222,0.67225,31200000.0
2005-11-11 17:19:00,0.67223,0.67225,0.67218,0.67219,86900000.0
2005-11-11 17:20:00,0.67227,0.67227,0.67223,0.67223,58100000.0
2005-11-11 17:21:00,0.6723,0.67248,0.6723,0.67246,149000000.0
2005-11-11 17:22:00,0.67256,0.67257,0.6724,0.67251,222200002.0
2005-11-11 17:23:00,0.67254,0.6726,0.6725,0.6725,245400007.0
2005-11-11 17:24:00,0.67255,0.67263,0.67255,0.67261,214599997.0
2005-11-11 17:25:00,0.67266,0.67281,0.67264,0.67269,242799999.0
2005-11-11 17:26:00,0.67261,0.67261,0.67259,0.67259,79099998.0
2005-11-11 17:27:00,0.67257,0.67263,0.67257,0.67257,105300001.0
2005-11-11 17:28:00,0.67261,0.67261,0.67257,0.67258,160099998.0
2005-11-11 17:29:00,0.67263,0.67281,0.67263,0.67281,89600003.0
2005-11-11 17:30:00,0.6728,0.67283,0.67273,0.67273,163000001.0
2005-11-11 17:31:00,0.67279,0.67287,0.67279,0.67283,117399998.0
2005-11-11 17:32:00,0.67284,0.67284,0.67277,0.67277,31199999.0
2005-11-11 17:33:00,0.67274,0.67274,0.67266,0.67266,16500000.0
2005-11-11 17:34:00,0.67261,0.67262,0.67259,0.67261,177499998.0
2005-11-11 17:35:00,0.67265,0.67265,0.67259,0.67264,149100001.0
2005-11-11 17:36:00,0.67267,0.67272,0.67265,0.67265,85600003.0
2005-11-11 17:37:00,0.67261,0.67261,0.67252,0.67252,173500001.0
2005-11-11 17:38:00,0.67248,0.67254,0.67248,0.67254,125300001.0
2005-11-11 17:39:00,0.6725,0.67251,0.67245,0.67247,63999999.0
2005-11-11 17:40:00,0.67242,0.6725,0.67242,0.6725,120099998.0
2005-11-11 17:41:00,0.67247,0.67255,0.67244,0.67253,169699997.0
2005-11-11 17:42:00,0.67249,0.6725,0.67248,0.67248,143200003.0
2005-11-11 17:43:00,0.67257,0.67259,0.67251,0.67251,163099998.0
2005-11-11 17:44:00,0.67247,0.67256,0.67247,0.67256,111600000.0
2005-11-11 17:45:00,0.67251,0.67255,0.67249,0.67253,321700002.0
2005-11-11 17:46:00,0.67255,0.67255,0.67255,0.67255,79000002.0
2005-11-11 17:47:00,0.67252,0.67256,0.6725,0.67255,116199998.0
2005-11-11 17:48:00,0.67251,0.67251,0.67248,0.67251,51200002.0
2005-11-11 17:49:00,0.67248,0.67248,0.67246,0.67246,18800000.0
2005-11-11 17:50:00,0.67237,0.67243,0.67237,0.67243,60000001.0
2005-11-11 17:51:00,0.67243,0.67243,0.67238,0.67243,113400001.0
2005-11-11 17:52:00,0.67243,0.67247,0.67236,0.67244,179500001.0
2005-11-11 17:53:00,0.67243,0.67245,0.67243,0.67243,54000001.0
2005-11-11 17:54:00,0.67247,0.67253,0.67247,0.67253,94300003.0
2005-11-11 17:55:00,0.67252,0.67253,0.67247,0.67248,173599998.0
2005-11-11 17:56:00,0.67246,0.67247,0.67246,0.67247,32100001.0
2005-11-11 17:57:00,0.67248,0.67248,0.67243,0.67245,76700001.0
2005-11-11 17:58:00,0.67238,0.67238,0.67224,0.67224,119399997.0
2005-11-11 17:59:00,0.67227,0.67238,0.67227,0.67236,177399998.0
2005-11-11 18:00:00,0.67244,0.67261,0.67244,0.6726,148399999.0
2005-11-11 18:01:00,0.67267,0.6727,0.67256,0.6726,1067199998.0
2005-11-11 18:02:00,0.67258,0.67263,0.67248,0.67255,1589000006.0
2005-11-11 18:03:00,0.67255,0.67263,0.67255,0.67263,1608600001.0
2005-11-11 18:04:00,0.67262,0.67263,0.67251,0.67257,641399992.0
2005-11-11 18:05:00,0.67259,0.67266,0.67253,0.67266,1185000003.0
2005-11-11 18:06:00,0.67268,0.6727,0.67265,0.67268,1794199986.0
2005-11-11 18:07:00,0.67271,0.67276,0.67265,0.67268,1990899991.0
2005-11-11 18:09:00,0.67275,0.67282,0.6727,0.67273,922300002.0
2005-11-11 18:10:00,0.67273,0.67278,0.67266,0.67266,1148199982.0
2005-11-11 18:11:00,0.6727,0.67279,0.6727,0.67276,1289699997.0
2005-11-11 18:12:00,0.6727,0.67273,0.67265,0.67265,985600003.0
2005-11-11 18:13:00,0.67267,0.6727,0.67267,0.67268,988400005.0
2005-11-11 18:14:00,0.67266,0.67268,0.67258,0.67265,1739900009.0
2005-11-11 18:15:00,0.67266,0.67266,0.67257,0.67261,1734999997.0
2005-11-11 18:16:00,0.67262,0.67266,0.67257,0.67257,1241600009.0
2005-11-11 18:17:00,0.67257,0.67265,0.67257,0.67263,696000005.0
2005-11-11 18:18:00,0.67263,0.67265,0.6726,0.67265,666500008.0
2005-11-11 18:19:00,0.67266,0.67276,0.6726,0.67273,578599997.0
2005-11-11 18:20:00,0.67275,0.67281,0.67272,0.67275,705400002.0
2005-11-11 18:21:00,0.67272,0.67282,0.67271,0.67276,776500003.0
2005-11-11 18:22:00,0.67276,0.67276,0.67265,0.67266,1106100002.0
2005-11-11 18:23:00,0.67264,0.67267,0.67256,0.67267,1120399998.0
2005-11-11 18:24:00,0.67261,0.67278,0.67261,0.67267,1028300003.0
2005-11-11 18:25:00,0.67267,0.6728,0.67266,0.67271,1006800001.0
2005-11-11 18:26:00,0.67277,0.67287,0.67277,0.67285,1131800005.0
2005-11-11 18:27:00,0.67285,0.67287,0.6728,0.67283,917400005.0
2005-11-11 18:28:00,0.67287,0.67289,0.67282,0.67285,810699995.0
2005-11-11 18:29:00,0.67282,0.67288,0.6728,0.67281,819099998.0
2005-11-11 18:30:00,0.67278,0.67278,0.67267,0.67271,720900002.0
2005-11-11 18:31:00,0.67266,0.67272,0.6726,0.67263,511500000.0
2005-11-11 18:32:00,0.67263,0.67265,0.67251,0.67251,711199993.0
2005-11-11 18:33:00,0.67258,0.67265,0.67255,0.67258,866500003.0
2005-11-11 18:34:00,0.67256,0.67264,0.67255,0.67261,1251600001.0
2005-11-11 18:35:00,0.67263,0.67263,0.67258,0.67262,505399995.0
2005-11-11 18:36:00,0.6726,0.67265,0.6726,0.67265,147800002.0
2005-11-11 18:37:00,0.67265,0.67273,0.67261,0.67273,442600000.0
2005-11-11 18:38:00,0.67273,0.67275,0.6727,0.67272,279700005.0
2005-11-11 18:39:00,0.67274,0.67274,0.67267,0.67272,570299992.0
2005-11-11 18:40:00,0.67274,0.67275,0.67267,0.67267,397100000.0
2005-11-11 18:41:00,0.67267,0.67274,0.67264,0.6727,678600003.0
2005-11-11 18:42:00,0.67269,0.67276,0.67266,0.67274,475399999.0
2005-11-11 18:43:00,0.6727,0.67277,0.6727,0.67277,391400002.0
2005-11-11 18:44:00,0.6728,0.67285,0.67273,0.67275,926700001.0
2005-11-11 18:45:00,0.67272,0.67277,0.67266,0.6727,429900000.0
2005-11-11 18:46:00,0.6728,0.67283,0.67275,0.67279,158800001.0
2005-11-11 18:47:00,0.67282,0.67282,0.67265,0.67267,275600001.0
2005-11-11 18:48:00,0.67267,0.6727,0.67262,0.67267,467600000.0
2005-11-11 18:49:00,0.6726,0.67265,0.67256,0.6726,102900001.0
2005-11-11 18:50:00,0.67259,0.67264,0.67259,0.6726,125300003.0
2005-11-11 18:51:00,0.67257,0.67257,0.67245,0.67246,381900000.0
2005-11-11 18:52:00,0.67248,0.67254,0.67242,0.67248,283299997.0
2005-11-11 18:53:00,0.67248,0.67248,0.67236,0.67237,575700003.0
2005-11-11 18:54:00,0.67242,0.67248,0.67233,0.67233,371199999.0
2005-11-11 18:55:00,0.67231,0.67235,0.67225,0.67228,509800000.0
2005-11-11 18:56:00,0.67229,0.6724,0.67228,0.67236,466000003.0
2005-11-11 18:57:00,0.6724,0.67249,0.6724,0.67249,274299999.0
2005-11-11 18:58:00,0.67244,0.6725,0.67242,0.67242,851699996.0
2005-11-11 18:59:00,0.67239,0.67246,0.67235,0.67235,700700004.0
2005-11-11 19:00:00,0.67238,0.67243,0.67234,0.6724,430800007.0
2005-11-11 19:01:00,0.67242,0.67247,0.67242,0.67242,150200001.0
2005-11-11 19:02:00,0.6724,0.6724,0.67235,0.6724,611099994.0
2005-11-11 19:03:00,0.67238,0.67248,0.67238,0.67242,535500006.0
2005-11-11 19:04:00,0.67244,0.67247,0.67239,0.6724,422799996.0
2005-11-11 19:05:00,0.67237,0.67245,0.67235,0.67245,483299995.0
2005-11-11 19:06:00,0.67242,0.6725,0.67242,0.67247,667900001.0
2005-11-11 19:07:00,0.67253,0.67261,0.67248,0.67248,387200005.0
2005-11-11 19:08:00,0.67254,0.6726,0.6725,0.6725,885599999.0
2005-11-11 19:09:00,0.67253,0.67262,0.67253,0.67262,613000001.0
2005-11-11 19:10:00,0.67262,0.67262,0.67251,0.67255,351099998.0
2005-11-11 19:11:00,0.67252,0.67261,0.67249,0.67261,150400001.0
2005-11-11 19:12:00,0.67258,0.67258,0.6725,0.6725,211599995.0
2005-11-11 19:13:00,0.6725,0.6726,0.6725,0.67253,462000000.0
2005-11-11 19:14:00,0.67262,0.67267,0.67258,0.67263,352499997.0
2005-11-11 19:15:00,0.67265,0.6727,0.6726,0.67267,595600000.0
2005-11-11 19:16:00,0.6727,0.6727,0.6727,0.6727,172700002.0
2005-11-11 19:17:00,0.67268,0.67268,0.67261,0.67265,592800001.0
2005-11-11 19:18:00,0.67264,0.67269,0.67264,0.67268,397000003.0
2005-11-11 19:19:00,0.67265,0.6727,0.67261,0.67268,349099992.0
2005-11-11 19:20:00,0.67266,0.6727,0.67262,0.67262,199300002.0
2005-11-11 19:21:00,0.67263,0.67268,0.67261,0.67265,244500002.0
2005-11-11 19:22:00,0.67265,0.67268,0.6726,0.67261,365599999.0
2005-11-11 19:23:00,0.67257,0.6726,0.67254,0.67256,313699997.0
2005-11-11 19:24:00,0.67254,0.67263,0.67253,0.67263,109499998.0
2005-11-11 19:25:00,0.67262,0.67265,0.67253,0.67265,97099999.0
2005-11-11 19:26:00,0.67264,0.67264,0.67251,0.67255,430199998.0
2005-11-11 19:27:00,0.67254,0.67254,0.67242,0.67245,779600000.0
2005-11-11 19:28:00,0.67242,0.67248,0.67242,0.67248,402899995.0
2005-11-11 19:29:00,0.67245,0.67245,0.6724,0.67245,425500004.0
2005-11-11 19:30:00,0.67211,0.67222,0.67177,0.6722,673400012.0
2005-11-11 19:31:00,0.67242,0.67252,0.67241,0.67248,596399992.0
2005-11-11 19:32:00,0.67252,0.67256,0.6725,0.67256,302800000.0
2005-11-11 19:33:00,0.67253,0.67255,0.67246,0.67249,439599999.0
2005-11-11 19:34:00,0.67248,0.67255,0.67248,0.67255,418100002.0
2005-11-11 19:35:00,0.67257,0.6727,0.67255,0.67261,726800001.0
2005-11-11 19:36:00,0.67265,0.67265,0.67259,0.67265,709200001.0
2005-11-11 19:37:00,0.67264,0.67264,0.67257,0.67257,315600005.0
2005-11-11 19:38:00,0.67255,0.67257,0.67252,0.67253,390499997.0
2005-11-11 19:39:00,0.67253,0.67273,0.67253,0.67273,865899996.0
2005-11-11 19:40:00,0.67272,0.67278,0.67272,0.67272,483800004.0
2005-11-11 19:41:00,0.67271,0.67274,0.67263,0.67268,799099999.0
2005-11-11 19:42:00,0.67269,0.67273,0.67267,0.67271,181400001.0
2005-11-11 19:43:00,0.67268,0.67268,0.67253,0.67253,118699998.0
2005-11-11 19:44:00,0.67248,0.67255,0.67248,0.67252,502099997.0
2005-11-11 19:45:00,0.67259,0.67271,0.67259,0.67266,318900001.0
2005-11-11 19:46:00,0.67268,0.67273,0.67268,0.67273,143599998.0
2005-11-11 19:47:00,0.67274,0.67274,0.67267,0.67269,27100000.0
2005-11-11 19:48:00,0.67267,0.67271,0.67266,0.67271,76700000.0
2005-11-11 19:49:00,0.67239,0.67264,0.67232,0.67254,406200000.0
2005-11-11 19:50:00,0.6727,0.67273,0.67267,0.6727,308700005.0
2005-11-11 19:51:00,0.6727,0.67274,0.67265,0.67271,331300001.0
2005-11-11 19:52:00,0.6727,0.67274,0.67268,0.6727,167300002.0
2005-11-11 19:53:00,0.67271,0.67276,0.67271,0.67274,96500003.0
2005-11-11 19:54:00,0.67278,0.67284,0.67277,0.67278,97900001.0
2005-11-11 19:55:00,0.67281,0.67281,0.67269,0.67269,211700004.0
2005-11-11 19:56:00,0.6727,0.6727,0.67266,0.67266,90200001.0
2005-11-11 19:57:00,0.67263,0.67269,0.67253,0.67269,613499997.0
2005-11-11 19:58:00,0.67273,0.67275,0.67272,0.67272,244000001.0
2005-11-11 19:59:00,0.67274,0.67291,0.67274,0.6729,461799994.0
2005-11-11 20:00:00,0.67301,0.67301,0.67286,0.67296,347899996.0
2005-11-11 20:01:00,0.67297,0.67297,0.6729,0.67292,438700003.0
2005-11-11 20:02:00,0.6729,0.6729,0.67277,0.67277,154700004.0
2005-11-11 20:03:00,0.6728,0.6728,0.67277,0.6728,230300001.0
2005-11-11 20:04:00,0.6728,0.67282,0.67272,0.67272,154999997.0
2005-11-11 20:05:00,0.67271,0.67273,0.67271,0.67273,147400001.0
2005-11-11 20:06:00,0.67272,0.67275,0.67272,0.67275,179100000.0
2005-11-11 20:07:00,0.67273,0.67275,0.67268,0.67268,127400003.0
2005-11-11 20:08:00,0.67272,0.67278,0.67269,0.67271,739499999.0
2005-11-11 20:09:00,0.67268,0.6727,0.67265,0.6727,320600000.0
2005-11-11 20:10:00,0.67268,0.67268,0.67263,0.67268,242700003.0
2005-11-11 20:11:00,0.67268,0.67273,0.67267,0.6727,264699999.0
2005-11-11 20:12:00,0.6727,0.67273,0.67262,0.6727,975500001.0
2005-11-11 20:13:00,0.67268,0.67268,0.6726,0.67263,454799997.0
2005-11-11 20:14:00,0.67263,0.67263,0.67258,0.67259,508000006.0
2005-11-11 20:15:00,0.6726,0.67263,0.67255,0.67262,994499994.0
2005-11-11 20:16:00,0.67263,0.67263,0.67251,0.67257,483800005.0
2005-11-11 20:17:00,0.67259,0.67263,0.67253,0.67258,156900000.0
2005-11-11 20:18:00,0.6726,0.6726,0.67257,0.67257,336499992.0
2005-11-11 20:19:00,0.67258,0.6726,0.67255,0.67255,556699996.0
2005-11-11 20:20:00,0.67256,0.67257,0.67251,0.67253,453500000.0
2005-11-11 20:21:00,0.67252,0.67255,0.67252,0.67255,75000003.0
2005-11-11 20:22:00,0.67253,0.67259,0.67252,0.67259,172400000.0
2005-11-11 20:23:00,0.67227,0.6724,0.6722,0.67233,576300000.0
2005-11-11 20:24:00,0.67204,0.6724,0.67204,0.6723,373199996.0
2005-11-11 20:25:00,0.67255,0.67261,0.67253,0.67254,391899995.0
2005-11-11 20:26:00,0.67257,0.6726,0.6725,0.67252,890400005.0
2005-11-11 20:27:00,0.6725,0.67258,0.6725,0.67258,508899998.0
2005-11-11 20:28:00,0.67264,0.67272,0.67264,0.67265,547199999.0
2005-11-11 20:29:00,0.67267,0.67267,0.6726,0.67262,819500000.0
2005-11-11 20:30:00,0.67263,0.67267,0.6726,0.67265,1748500001.0
2005-11-11 20:31:00,0.67237,0.67265,0.67215,0.67248,1271300003.0
2005-11-11 20:32:00,0.67264,0.67271,0.6726,0.67269,1625999999.0
2005-11-11 20:33:00,0.67265,0.67273,0.67265,0.67266,267099998.0
2005-11-11 20:34:00,0.67263,0.67265,0.67262,0.67262,414100001.0
2005-11-11 20:35:00,0.67265,0.67265,0.67253,0.67259,288399997.0
2005-11-11 20:36:00,0.6726,0.6726,0.67255,0.67257,350300002.0
2005-11-11 20:37:00,0.67256,0.67256,0.67249,0.67253,869100006.0
2005-11-11 20:38:00,0.67251,0.67259,0.67251,0.67255,952800000.0
2005-11-11 20:39:00,0.67254,0.67258,0.67252,0.67252,504700006.0
2005-11-11 20:40:00,0.67254,0.67254,0.67246,0.67247,392100000.0
2005-11-11 20:41:00,0.67245,0.67248,0.67241,0.67245,475799998.0
2005-11-11 20:42:00,0.67248,0.67253,0.67248,0.67253,115499997.0
2005-11-11 20:43:00,0.67255,0.67257,0.6725,0.6725,670099993.0
2005-11-11 20:44:00,0.67255,0.67255,0.6725,0.67253,1045600003.0
2005-11-11 20:45:00,0.67255,0.67255,0.6725,0.67252,512000000.0
2005-11-11 20:46:00,0.67255,0.67255,0.67243,0.67244,208300005.0
2005-11-11 20:47:00,0.67242,0.67245,0.67236,0.67237,463800001.0
2005-11-11 20:48:00,0.67232,0.67232,0.67209,0.67209,772399999.0
2005-11-11 20:49:00,0.67207,0.67219,0.67207,0.67219,322600007.0
2005-11-11 20:50:00,0.67219,0.67221,0.67211,0.67218,1316000003.0
2005-11-11 20:51:00,0.67216,0.67228,0.67216,0.67222,424800005.0
2005-11-11 20:52:00,0.67225,0.67229,0.67216,0.67222,743599995.0
2005-11-11 20:53:00,0.67225,0.67227,0.6722,0.67222,1003600001.0
2005-11-11 20:54:00,0.67224,0.67225,0.67215,0.67225,597899999.0
2005-11-11 20:55:00,0.67224,0.67224,0.67217,0.67218,463900006.0
2005-11-11 20:56:00,0.67219,0.67228,0.67214,0.6722,995900003.0
2005-11-11 20:57:00,0.67217,0.67227,0.67217,0.67224,1121600006.0
2005-11-11 20:58:00,0.6723,0.67236,0.67228,0.67234,785900005.0
2005-11-11 20:59:00,0.67238,0.6725,0.67232,0.67232,1774699991.0
2005-11-11 21:00:00,0.67233,0.67241,0.6723,0.67241,1591300001.0
2005-11-11 21:01:00,0.67239,0.67241,0.67229,0.67232,1366299993.0
2005-11-11 21:02:00,0.67232,0.67236,0.67231,0.67236,315399997.0
2005-11-11 21:03:00,0.67237,0.67248,0.67237,0.67242,827099994.0
2005-11-11 21:04:00,0.67242,0.67246,0.67239,0.67246,548300002.0
2005-11-11 21:05:00,0.67246,0.67254,0.67243,0.67248,768200002.0
2005-11-11 21:06:00,0.67246,0.67246,0.67235,0.6724,449299998.0
2005-11-11 21:07:00,0.6724,0.6724,0.67231,0.67231,120800001.0
2005-11-11 21:08:00,0.67232,0.67235,0.67228,0.67232,114000000.0
2005-11-11 21:09:00,0.67235,0.67239,0.67233,0.67239,477999994.0
2005-11-11 21:10:00,0.67239,0.6724,0.67236,0.6724,282400000.0
2005-11-11 21:11:00,0.67241,0.67244,0.67241,0.67241,249700004.0
2005-11-11 21:12:00,0.67237,0.67244,0.67237,0.67244,119100001.0
2005-11-11 21:13:00,0.67245,0.67249,0.67239,0.67242,506299989.0
2005-11-11 21:14:00,0.67244,0.67245,0.67236,0.67238,762399997.0
2005-11-11 21:15:00,0.67238,0.6724,0.67235,0.6724,388600000.0
2005-11-11 21:16:00,0.67238,0.67241,0.67232,0.67241,359600000.0
2005-11-11 21:17:00,0.6724,0.67247,0.6724,0.67247,221800001.0
2005-11-11 21:18:00,0.67246,0.67253,0.67246,0.67253,138499996.0
2005-11-11 21:19:00,0.67251,0.67251,0.67241,0.67244,484100001.0
2005-11-11 21:20:00,0.6725,0.67253,0.67243,0.6725,1225099999.0
2005-11-11 21:21:00,0.67257,0.67263,0.67252,0.67252,306800000.0
2005-11-11 21:22:00,0.67208,0.67247,0.67208,0.67235,753300008.0
2005-11-11 21:23:00,0.67257,0.67261,0.67257,0.6726,89899999.0
2005-11-11 21:24:00,0.67255,0.67255,0.6725,0.6725,207300002.0
2005-11-11 21:25:00,0.67252,0.67255,0.67247,0.67252,187499998.0
2005-11-11 21:26:00,0.67255,0.67255,0.67252,0.67252,52900002.0
2005-11-11 21:27:00,0.67256,0.67265,0.67255,0.67265,192199999.0
2005-11-11 21:28:00,0.67267,0.67273,0.67266,0.67273,230899995.0
2005-11-11 21:29:00,0.67273,0.67273,0.67272,0.67272,69700002.0
2005-11-11 21:30:00,0.6727,0.67273,0.6727,0.67273,126799999.0
2005-11-11 21:31:00,0.67273,0.67275,0.6727,0.67273,232700002.0
2005-11-11 21:32:00,0.67273,0.67277,0.67272,0.67275,861600021.0
2005-11-11 21:33:00,0.67275,0.67278,0.67273,0.67273,546400002.0
2005-11-11 21:34:00,0.67274,0.67278,0.67274,0.67277,565400002.0
2005-11-11 21:35:00,0.6728,0.6728,0.67275,0.67278,264000001.0
2005-11-11 21:36:00,0.67278,0.6728,0.67275,0.67275,127400000.0
2005-11-11 21:37:00,0.6728,0.6728,0.67275,0.6728,290800003.0
2005-11-11 21:38:00,0.67277,0.6728,0.67275,0.6728,188300000.0
2005-11-11 21:39:00,0.67275,0.67282,0.67275,0.67282,173799999.0
2005-11-11 21:40:00,0.67276,0.67281,0.67273,0.67273,260799997.0
2005-11-11 21:41:00,0.67273,0.67278,0.67273,0.67278,126200000.0
2005-11-11 21:42:00,0.67275,0.67275,0.67272,0.67275,135099997.0
2005-11-11 21:43:00,0.67273,0.67281,0.67272,0.67276,349999995.0
2005-11-11 21:44:00,0.67278,0.67283,0.67278,0.6728,365500005.0
2005-11-11 21:45:00,0.6728,0.6728,0.67277,0.67277,146500000.0
2005-11-11 21:46:00,0.67276,0.6728,0.67275,0.67275,344900001.0
2005-11-11 21:47:00,0.67275,0.67277,0.67275,0.67275,220400001.0
2005-11-11 21:48:00,0.67273,0.67273,0.67267,0.67272,139000002.0
2005-11-11 21:49:00,0.67273,0.67275,0.67273,0.67275,178000003.0
2005-11-11 21:50:00,0.67273,0.67275,0.6727,0.67275,94299999.0
2005-11-11 21:51:00,0.67275,0.67275,0.67272,0.67273,337300006.0
2005-11-11 21:52:00,0.67268,0.67277,0.67268,0.6727,99699999.0
2005-11-11 21:53:00,0.67275,0.67275,0.67273,0.67273,125199997.0
2005-11-11 21:54:00,0.6727,0.67275,0.6727,0.67273,311800000.0
2005-11-11 21:55:00,0.67273,0.67275,0.6727,0.6727,198199997.0
2005-11-11 21:56:00,0.67273,0.67273,0.6727,0.6727,184999999.0
2005-11-11 21:57:00,0.67273,0.67275,0.6727,0.67273,320800002.0
2005-11-11 21:58:00,0.67273,0.67275,0.67273,0.67275,105499999.0
2005-11-11 21:59:00,0.67275,0.67277,0.6727,0.67277,465600002.0
2005-11-11 22:00:00,0.67275,0.67275,0.6727,0.67273,318699997.0
2005-11-11 22:01:00,0.67275,0.67275,0.67265,0.67273,286899997.0
2005-11-11 22:02:00,0.67275,0.67277,0.6727,0.6727,445300004.0
2005-11-11 22:03:00,0.67273,0.67273,0.6727,0.67273,444800002.0
2005-11-11 22:04:00,0.67273,0.67275,0.67267,0.67273,294399997.0
2005-11-11 22:05:00,0.67268,0.67279,0.67264,0.67279,133400000.0
2005-11-11 22:06:00,0.67285,0.67285,0.67282,0.67283,200800002.0
2005-11-11 22:07:00,0.6728,0.67285,0.6728,0.67285,70100001.0
2005-11-11 22:08:00,0.67283,0.67285,0.6728,0.6728,408799992.0
2005-11-11 22:09:00,0.67279,0.67279,0.67255,0.67255,207699997.0
2005-11-11 22:10:00,0.67247,0.67253,0.67245,0.67248,163699998.0
2005-11-11 22:11:00,0.67252,0.6726,0.67252,0.6726,101400001.0
2005-11-11 22:12:00,0.67264,0.67275,0.67264,0.67275,429100003.0
2005-11-11 22:13:00,0.67273,0.67273,0.67268,0.67268,46200000.0
2005-11-11 22:14:00,0.67269,0.67277,0.67269,0.67277,71900000.0
2005-11-11 22:15:00,0.67278,0.67278,0.67265,0.67267,594999996.0
2005-11-11 22:16:00,0.67267,0.6727,0.67263,0.67267,573799998.0
2005-11-11 22:17:00,0.67268,0.67268,0.67267,0.67267,27000001.0
2005-11-11 22:18:00,0.67263,0.67263,0.67257,0.67257,214699997.0
2005-11-11 22:19:00,0.67267,0.67268,0.67263,0.67263,176599998.0
2005-11-11 22:20:00,0.67263,0.67263,0.6726,0.67263,128700000.0
2005-11-11 22:21:00,0.67256,0.67256,0.6722,0.6723,347899994.0
2005-11-11 22:22:00,0.67263,0.67269,0.67261,0.67261,368299999.0
2005-11-11 22:23:00,0.67257,0.67268,0.67257,0.67257,290600000.0
2005-11-11 22:24:00,0.6726,0.67265,0.67257,0.67262,237600001.0
2005-11-11 22:25:00,0.6726,0.67265,0.67256,0.67256,266799994.0
2005-11-11 22:26:00,0.67252,0.67255,0.6725,0.67252,376800002.0
2005-11-11 22:27:00,0.67253,0.67255,0.67253,0.67253,45500000.0
2005-11-11 22:28:00,0.67255,0.6726,0.67255,0.6726,221799997.0
2005-11-11 22:29:00,0.67267,0.6727,0.67261,0.67261,242700000.0
2005-11-11 22:30:00,0.67263,0.67265,0.67262,0.67262,99199998.0
2005-11-11 22:31:00,0.67263,0.67263,0.6726,0.6726,34500000.0
2005-11-11 22:32:00,0.67262,0.67262,0.67251,0.67251,307899995.0
2005-11-11 22:33:00,0.6725,0.67262,0.6725,0.67262,221099999.0
2005-11-11 22:34:00,0.67265,0.6727,0.67265,0.67269,346800002.0
2005-11-11 22:35:00,0.67255,0.67258,0.6725,0.67258,178600000.0
2005-11-11 22:36:00,0.6726,0.67265,0.67259,0.67265,138999999.0
2005-11-11 22:37:00,0.67265,0.67265,0.6726,0.6726,303600001.0
2005-11-11 22:38:00,0.67258,0.67272,0.67238,0.67271,212000001.0
2005-11-11 22:39:00,0.67262,0.67273,0.67233,0.67235,310299991.0
2005-11-11 22:40:00,0.67263,0.67276,0.67263,0.67276,387399995.0
2005-11-11 22:41:00,0.67277,0.67282,0.67265,0.67282,259899998.0
2005-11-11 22:42:00,0.67276,0.67277,0.67264,0.6727,263499998.0
2005-11-11 22:43:00,0.6728,0.67288,0.6728,0.67287,50300000.0
2005-11-11 22:44:00,0.67286,0.67293,0.67286,0.67293,61400000.0
2005-11-11 22:45:00,0.673,0.67302,0.67292,0.67292,188299999.0
2005-11-11 22:46:00,0.67296,0.67306,0.67288,0.67303,134400002.0
2005-11-11 22:47:00,0.67325,0.6734,0.67325,0.6733,134300001.0
2005-11-11 22:48:00,0.67327,0.67327,0.6731,0.6731,308700000.0
2005-11-11 22:49:00,0.67322,0.67326,0.67312,0.67312,70600000.0
2005-11-11 22:50:00,0.6732,0.67328,0.67317,0.67322,85300000.0
2005-11-11 22:51:00,0.67321,0.67328,0.67315,0.67328,117000003.0
2005-11-11 22:52:00,0.6733,0.6733,0.67313,0.67313,96499999.0
2005-11-11 22:53:00,0.67313,0.67325,0.67313,0.67319,134700000.0
2005-11-11 22:54:00,0.6732,0.67328,0.6732,0.67322,126600003.0
2005-11-11 22:55:00,0.67322,0.67333,0.67322,0.67333,166199999.0
2005-11-11 22:56:00,0.67333,0.67333,0.67322,0.67325,83999999.0
2005-11-11 22:57:00,0.67321,0.6733,0.67321,0.6733,269000001.0
2005-11-11 22:58:00,0.6733,0.6733,0.67318,0.6732,306400005.0
2005-11-11 22:59:00,0.67318,0.67321,0.6729,0.6729,169800001.0
2005-11-11 23:00:00,0.67272,0.67311,0.67272,0.67309,173199999.0
2005-11-11 23:01:00,0.67317,0.67321,0.67312,0.67312,152199998.0
2005-11-11 23:02:00,0.6731,0.67315,0.6731,0.67312,206800000.0
2005-11-11 23:03:00,0.67315,0.67315,0.67312,0.67315,136700001.0
2005-11-11 23:04:00,0.67315,0.67315,0.6731,0.67312,49500001.0
2005-11-11 23:05:00,0.67299,0.67308,0.67267,0.67267,116399997.0
2005-11-11 23:06:00,0.67314,0.67314,0.67305,0.67305,157399997.0
2005-11-11 23:07:00,0.67306,0.67311,0.67306,0.67311,21400000.0
2005-11-11 23:08:00,0.6731,0.67315,0.6731,0.67312,112100000.0
2005-11-11 23:09:00,0.67315,0.67317,0.6731,0.67315,225100001.0
2005-11-11 23:10:00,0.67278,0.67308,0.67274,0.67298,65900002.0
2005-11-11 23:11:00,0.67316,0.67316,0.67304,0.67307,60000000.0
2005-11-11 23:12:00,0.67307,0.67316,0.67304,0.67316,105500002.0
2005-11-11 23:13:00,0.6731,0.6731,0.67308,0.6731,93399998.0
2005-11-11 23:14:00,0.67308,0.67315,0.67308,0.67309,86099998.0
2005-11-11 23:15:00,0.6731,0.67315,0.67307,0.67307,31100000.0
2005-11-11 23:16:00,0.67301,0.67301,0.67297,0.67297,85400002.0
2005-11-11 23:17:00,0.673,0.67303,0.67295,0.67303,98399997.0
2005-11-11 23:18:00,0.67302,0.67307,0.67301,0.67303,136500002.0
2005-11-11 23:19:00,0.67304,0.67304,0.67302,0.67302,32600001.0
2005-11-11 23:20:00,0.67298,0.673,0.67298,0.673,87300000.0
2005-11-11 23:21:00,0.67298,0.67299,0.67295,0.67299,159900001.0
2005-11-11 23:22:00,0.67302,0.67304,0.67299,0.67304,52600001.0
2005-11-11 23:23:00,0.67299,0.67299,0.67292,0.67292,267800000.0
2005-11-11 23:24:00,0.6725,0.67288,0.6725,0.67256,331200000.0
2005-11-11 23:25:00,0.6729,0.67295,0.6729,0.67295,6800000.0
2005-11-11 23:26:00,0.67292,0.67295,0.67292,0.67295,200399999.0
2005-11-11 23:27:00,0.67292,0.67292,0.67292,0.67292,33500000.0
2005-11-11 23:28:00,0.67298,0.67298,0.67295,0.67295,39000000.0
2005-11-11 23:29:00,0.67291,0.67295,0.67286,0.67288,151700002.0
2005-11-11 23:30:00,0.67295,0.67302,0.67294,0.67298,257699996.0
2005-11-11 23:31:00,0.67298,0.67298,0.67285,0.67287,116899997.0
2005-11-11 23:32:00,0.67288,0.6729,0.67286,0.6729,57300001.0
2005-11-11 23:33:00,0.67296,0.67296,0.67283,0.67287,154900002.0
2005-11-11 23:34:00,0.67285,0.67287,0.67279,0.67279,65400000.0
2005-11-11 23:35:00,0.67283,0.67289,0.67278,0.67278,210500004.0
2005-11-11 23:36:00,0.67275,0.67279,0.67275,0.67278,47799998.0
2005-11-11 23:37:00,0.67281,0.67285,0.67277,0.67285,134200003.0
2005-11-11 23:38:00,0.67278,0.67284,0.67272,0.67272,98800001.0
2005-11-11 23:39:00,0.67278,0.67295,0.67278,0.67294,152700002.0
2005-11-11 23:40:00,0.67295,0.67295,0.67293,0.67293,8700000.0
2005-11-11 23:41:00,0.67295,0.67295,0.6729,0.6729,85500002.0
2005-11-11 23:42:00,0.67292,0.67292,0.67292,0.67292,48900002.0
2005-11-11 23:43:00,0.67295,0.67295,0.6729,0.67292,199800001.0
2005-11-11 23:44:00,0.67293,0.67293,0.6729,0.67292,52299999.0
2005-11-11 23:45:00,0.67286,0.67286,0.6728,0.6728,43299998.0
2005-11-11 23:46:00,0.67273,0.67273,0.67272,0.67272,31099999.0
2005-11-11 23:47:00,0.67272,0.67272,0.67271,0.67271,16500000.0
2005-11-11 23:48:00,0.67275,0.67277,0.67272,0.67272,28800000.0
2005-11-11 23:49:00,0.6727,0.67273,0.6727,0.67273,15900000.0
2005-11-11 23:50:00,0.67278,0.67278,0.67275,0.67277,58999999.0
2005-11-11 23:51:00,0.67269,0.67275,0.67269,0.67275,179599996.0
2005-11-11 23:52:00,0.6727,0.67288,0.6727,0.67285,149400001.0
2005-11-11 23:53:00,0.67272,0.67276,0.67223,0.67276,206900000.0
2005-11-11 23:54:00,0.67299,0.673,0.67294,0.67295,151900003.0
2005-11-11 23:55:00,0.67301,0.67303,0.67297,0.67297,111700002.0
2005-11-11 23:56:00,0.67294,0.673,0.67292,0.67297,155900002.0
2005-11-11 23:57:00,0.673,0.67303,0.67294,0.673,219600001.0
2005-11-11 23:58:00,0.67309,0.67309,0.67281,0.67281,27100000.0
2005-11-11 23:59:00,0.67287,0.67326,0.67284,0.67326,169599997.0
2005-11-14 00:00:00,0.67242,0.67294,0.67218,0.67256,93000001.0
2005-11-14 00:01:00,0.67253,0.67253,0.6722,0.67227,101299998.0
2005-11-14 00:02:00,0.67232,0.67245,0.67223,0.67236,142100000.0
2005-11-14 00:03:00,0.67223,0.67249,0.67221,0.67245,204800004.0
2005-11-14 00:04:00,0.67243,0.67243,0.67226,0.67232,114200001.0
2005-11-14 00:05:00,0.67225,0.67237,0.67221,0.67221,150100000.0
2005-11-14 00:06:00,0.67217,0.67264,0.67217,0.67252,387199993.0
2005-11-14 00:07:00,0.67259,0.67259,0.67224,0.6723,216300001.0
2005-11-14 00:08:00,0.67211,0.67236,0.67211,0.67232,209000002.0
2005-11-14 00:09:00,0.67233,0.67242,0.67227,0.67242,123400000.0
2005-11-14 00:10:00,0.67203,0.67237,0.67202,0.67231,87899999.0
2005-11-14 00:11:00,0.6723,0.67248,0.6722,0.6722,249400003.0
2005-11-14 00:12:00,0.67222,0.67229,0.67215,0.67229,63800000.0
2005-11-14 00:13:00,0.67244,0.67261,0.67238,0.67238,93499999.0
2005-11-14 00:14:00,0.672,0.67256,0.67199,0.67256,223800004.0
2005-11-14 00:15:00,0.67253,0.67253,0.6723,0.67248,134100001.0
2005-11-14 00:16:00,0.67238,0.67264,0.67234,0.67253,96500003.0
2005-11-14 00:17:00,0.67255,0.67263,0.67222,0.67249,214799997.0
2005-11-14 00:18:00,0.67238,0.67256,0.67229,0.67251,131300000.0
2005-11-14 00:19:00,0.67237,0.67262,0.67234,0.67258,105000003.0
2005-11-14 00:20:00,0.67245,0.67287,0.67238,0.67286,205300000.0
2005-11-14 00:21:00,0.67288,0.67289,0.67243,0.67251,200299997.0
2005-11-14 00:22:00,0.67265,0.67266,0.6724,0.67247,110099998.0
2005-11-14 00:23:00,0.67242,0.67256,0.67229,0.67237,168599998.0
2005-11-14 00:24:00,0.67228,0.67246,0.67219,0.67246,177500001.0
2005-11-14 00:25:00,0.67253,0.67253,0.67231,0.67231,101299999.0
2005-11-14 00:26:00,0.67223,0.67246,0.6722,0.67235,208299998.0
2005-11-14 00:27:00,0.67227,0.67246,0.67224,0.67246,213300001.0
2005-11-14 00:28:00,0.67258,0.67258,0.67229,0.67235,240800004.0
2005-11-14 00:29:00,0.67237,0.67237,0.67216,0.67216,158000002.0
2005-11-14 00:30:00,0.67193,0.67247,0.6719,0.67242,96600000.0
2005-11-14 00:31:00,0.6723,0.6725,0.67223,0.67234,168900002.0
2005-11-14 00:32:00,0.6724,0.67243,0.67218,0.67242,151899998.0
2005-11-14 00:33:00,0.67237,0.6725,0.67225,0.67244,219599999.0
2005-11-14 00:34:00,0.67204,0.6725,0.67204,0.6725,268899996.0
2005-11-14 00:35:00,0.6722,0.67242,0.67218,0.67242,172500000.0
2005-11-14 00:36:00,0.67238,0.67238,0.67219,0.67221,168199996.0
2005-11-14 00:37:00,0.67228,0.67271,0.67216,0.67216,338500000.0
2005-11-14 00:38:00,0.67187,0.6724,0.67187,0.67231,174999997.0
2005-11-14 00:39:00,0.67225,0.67234,0.67207,0.6722,240999995.0
2005-11-14 00:40:00,0.67205,0.67257,0.67198,0.67257,163900003.0
2005-11-14 00:41:00,0.67229,0.67239,0.67219,0.67228,274499999.0
2005-11-14 00:42:00,0.67225,0.67247,0.67218,0.67243,260899999.0
2005-11-14 00:43:00,0.6724,0.6724,0.67223,0.67232,121800005.0
2005-11-14 00:44:00,0.67228,0.67262,0.67226,0.67253,271900000.0
2005-11-14 00:45:00,0.6725,0.6725,0.67226,0.67248,142000001.0
2005-11-14 00:46:00,0.67219,0.67249,0.67219,0.67249,165700002.0
2005-11-14 00:47:00,0.67238,0.67258,0.67234,0.67255,197299999.0
2005-11-14 00:48:00,0.67236,0.67246,0.67214,0.67241,261500000.0
2005-11-14 00:49:00,0.67253,0.67253,0.67221,0.67233,325500001.0
2005-11-14 00:50:00,0.6724,0.67246,0.67219,0.67222,242499999.0
2005-11-14 00:51:00,0.67244,0.67247,0.67221,0.67243,173200000.0
2005-11-14 00:52:00,0.6724,0.67253,0.67226,0.67241,244700001.0
2005-11-14 00:53:00,0.6722,0.6724,0.67213,0.67232,85400000.0
2005-11-14 00:54:00,0.67202,0.67235,0.67201,0.67213,69300000.0
2005-11-14 00:55:00,0.6721,0.67236,0.6721,0.6721,87100000.0
2005-11-14 00:56:00,0.67202,0.67229,0.67196,0.67226,321000003.0
2005-11-14 00:57:00,0.67234,0.67238,0.67202,0.67221,127399999.0
2005-11-14 00:58:00,0.67192,0.67227,0.67192,0.67215,199099997.0
2005-11-14 00:59:00,0.67222,0.67238,0.67212,0.6722,65500000.0
2005-11-14 01:00:00,0.67198,0.6723,0.67198,0.6723,71500002.0
2005-11-14 01:01:00,0.6722,0.67243,0.67211,0.67229,82100000.0
2005-11-14 01:02:00,0.67191,0.67229,0.67189,0.67225,115800000.0
2005-11-14 01:03:00,0.67227,0.67244,0.67201,0.6722,210300000.0
2005-11-14 01:04:00,0.672,0.67236,0.67199,0.6721,161399998.0
2005-11-14 01:05:00,0.6722,0.67256,0.6722,0.67255,85599999.0
2005-11-14 01:06:00,0.6724,0.6725,0.6722,0.67233,193099999.0
2005-11-14 01:07:00,0.67237,0.67262,0.67226,0.6724,284900001.0
2005-11-14 01:08:00,0.67213,0.67272,0.67209,0.67256,213999998.0
2005-11-14 01:09:00,0.67252,0.67255,0.6723,0.67242,174599999.0
2005-11-14 01:10:00,0.67211,0.67235,0.67211,0.67235,467799996.0
2005-11-14 01:11:00,0.67245,0.67247,0.67226,0.6724,186800002.0
2005-11-14 01:12:00,0.67222,0.67238,0.67215,0.67224,267399999.0
2005-11-14 01:13:00,0.67258,0.67258,0.67228,0.67254,276100002.0
2005-11-14 01:14:00,0.67252,0.67259,0.67221,0.67221,157500002.0
2005-11-14 01:15:00,0.67222,0.67252,0.67222,0.67228,165800004.0
2005-11-14 01:16:00,0.67226,0.67239,0.67214,0.67222,189300000.0
2005-11-14 01:17:00,0.6722,0.67244,0.67217,0.67238,195100004.0
2005-11-14 01:18:00,0.67205,0.67249,0.67203,0.67236,131200002.0
2005-11-14 01:19:00,0.67239,0.67254,0.67222,0.67222,137100000.0
2005-11-14 01:20:00,0.67225,0.6725,0.6721,0.67245,221000003.0
2005-11-14 01:21:00,0.67233,0.67255,0.67221,0.67231,150100001.0
2005-11-14 01:22:00,0.6722,0.67238,0.67207,0.67212,204399998.0
2005-11-14 01:23:00,0.67213,0.67255,0.67209,0.67229,157499999.0
2005-11-14 01:24:00,0.67248,0.67253,0.67228,0.67241,143699998.0
2005-11-14 01:25:00,0.67235,0.6724,0.6722,0.67226,177300001.0
2005-11-14 01:26:00,0.67208,0.67234,0.67197,0.67216,140300001.0
2005-11-14 01:27:00,0.67222,0.67229,0.67187,0.67202,164099999.0
2005-11-14 01:28:00,0.6719,0.67232,0.6719,0.67216,143700002.0
2005-11-14 01:29:00,0.67199,0.67237,0.67199,0.67237,315999996.0
2005-11-14 01:30:00,0.6722,0.67236,0.67211,0.67236,56700001.0
2005-11-14 01:31:00,0.67238,0.67242,0.67215,0.67241,195199994.0
2005-11-14 01:32:00,0.67245,0.67251,0.67213,0.67215,162900000.0
2005-11-14 01:33:00,0.67249,0.67257,0.67229,0.6724,200399999.0
2005-11-14 01:34:00,0.67222,0.67258,0.67222,0.67254,128599999.0
2005-11-14 01:35:00,0.67261,0.67265,0.67231,0.67231,271000005.0
2005-11-14 01:36:00,0.6724,0.67248,0.67228,0.67231,254099998.0
2005-11-14 01:37:00,0.67255,0.67259,0.67223,0.6724,178099998.0
2005-11-14 01:38:00,0.67241,0.67247,0.67221,0.67232,307899993.0
2005-11-14 01:39:00,0.67228,0.67247,0.67215,0.67247,226400007.0
2005-11-14 01:40:00,0.67248,0.67256,0.67215,0.67223,144400000.0
2005-11-14 01:41:00,0.6723,0.67255,0.67225,0.67241,504900004.0
2005-11-14 01:42:00,0.67243,0.67255,0.6722,0.67238,193199998.0
2005-11-14 01:43:00,0.67245,0.67255,0.67235,0.67239,68400002.0
2005-11-14 01:44:00,0.67257,0.67268,0.6723,0.67265,143800002.0
2005-11-14 01:45:00,0.67268,0.67291,0.6726,0.67264,258499997.0
2005-11-14 01:46:00,0.67273,0.67293,0.67263,0.67287,209999998.0
2005-11-14 01:47:00,0.6728,0.67308,0.6727,0.6727,141500001.0
2005-11-14 01:48:00,0.67235,0.67286,0.67235,0.67284,274200001.0
2005-11-14 01:49:00,0.67275,0.6729,0.67261,0.67283,287800005.0
2005-11-14 01:50:00,0.67247,0.67284,0.67247,0.67268,85499998.0
2005-11-14 01:51:00,0.67273,0.6729,0.67258,0.67286,284199997.0
2005-11-14 01:52:00,0.67267,0.67281,0.67258,0.6727,282899999.0
2005-11-14 01:53:00,0.6727,0.67297,0.67253,0.67292,234300000.0
2005-11-14 01:54:00,0.67268,0.67291,0.67248,0.67291,138699998.0
2005-11-14 01:55:00,0.67265,0.67281,0.67258,0.67276,211599995.0
2005-11-14 01:56:00,0.67274,0.67284,0.67254,0.67268,224199993.0
2005-11-14 01:57:00,0.67289,0.673,0.67263,0.67275,208900002.0
2005-11-14 01:58:00,0.6724,0.67278,0.67239,0.67278,52300000.0
2005-11-14 01:59:00,0.67263,0.67295,0.67259,0.67278,185499998.0
2005-11-14 02:00:00,0.6729,0.67303,0.67279,0.67282,146899998.0
2005-11-14 02:01:00,0.67297,0.67313,0.67287,0.67304,247400003.0
2005-11-14 02:02:00,0.6727,0.67317,0.67269,0.6731,200600001.0
2005-11-14 02:03:00,0.67279,0.67311,0.67279,0.67303,253599999.0
2005-11-14 02:04:00,0.67275,0.67299,0.67269,0.67292,245099999.0
2005-11-14 02:05:00,0.67317,0.67328,0.67314,0.67328,197300001.0
2005-11-14 02:06:00,0.67326,0.67346,0.67326,0.67339,178600003.0
2005-11-14 02:07:00,0.67352,0.67354,0.67341,0.67351,218400000.0
2005-11-14 02:08:00,0.67361,0.67368,0.67359,0.67361,188499996.0
2005-11-14 02:09:00,0.6736,0.6736,0.67353,0.67353,92000001.0
2005-11-14 02:10:00,0.67346,0.67352,0.67346,0.67348,240699997.0
2005-11-14 02:11:00,0.67345,0.67345,0.67345,0.67345,8800000.0
2005-11-14 02:12:00,0.67346,0.67346,0.67336,0.6734,130900000.0
2005-11-14 02:13:00,0.6734,0.67351,0.6734,0.67351,64800003.0
2005-11-14 02:14:00,0.67347,0.67352,0.67347,0.67348,68299999.0
2005-11-14 02:15:00,0.67347,0.67349,0.67342,0.67342,161500001.0
2005-11-14 02:16:00,0.67342,0.67346,0.6734,0.6734,175400002.0
2005-11-14 02:17:00,0.67343,0.67348,0.67343,0.67346,247800001.0
2005-11-14 02:18:00,0.67345,0.67345,0.67345,0.67345,55099999.0
2005-11-14 02:19:00,0.67345,0.67345,0.67342,0.67345,106800002.0
2005-11-14 02:20:00,0.67342,0.67348,0.67342,0.67348,163799998.0
2005-11-14 02:21:00,0.67345,0.67347,0.67345,0.67347,17000000.0
2005-11-14 02:22:00,0.67347,0.67349,0.67346,0.67348,130800000.0
2005-11-14 02:23:00,0.67343,0.67343,0.67338,0.67338,115700003.0
2005-11-14 02:24:00,0.67339,0.67344,0.67334,0.67342,71000000.0
2005-11-14 02:25:00,0.67344,0.67345,0.67338,0.67345,141900000.0
2005-11-14 02:26:00,0.67344,0.67344,0.67338,0.67338,68600000.0
2005-11-14 02:27:00,0.67343,0.67345,0.67334,0.67338,121300002.0
2005-11-14 02:28:00,0.67343,0.67345,0.6734,0.6734,228099996.0
2005-11-14 02:29:00,0.67342,0.67345,0.6734,0.67345,88400000.0
2005-11-14 02:30:00,0.67337,0.67347,0.6733,0.67347,136900001.0
2005-11-14 02:31:00,0.67338,0.67338,0.67322,0.67325,111600002.0
2005-11-14 02:32:00,0.67324,0.67327,0.6732,0.67327,38900001.0
2005-11-14 02:33:00,0.6733,0.6733,0.67327,0.6733,90200004.0
2005-11-14 02:34:00,0.67325,0.67325,0.6732,0.67323,39100000.0
2005-11-14 02:35:00,0.67321,0.67321,0.67313,0.67313,92500003.0
2005-11-14 02:36:00,0.67313,0.67318,0.67309,0.6731,160499999.0
2005-11-14 02:37:00,0.67311,0.67319,0.67311,0.67319,143699999.0
2005-11-14 02:38:00,0.67318,0.67321,0.67312,0.67321,89200000.0
2005-11-14 02:39:00,0.67319,0.67319,0.67309,0.6731,68500000.0
2005-11-14 02:40:00,0.67316,0.6732,0.67312,0.6732,53500000.0
2005-11-14 02:41:00,0.67312,0.67325,0.6731,0.67325,170499996.0
2005-11-14 02:42:00,0.67319,0.67327,0.67318,0.67325,99699998.0
2005-11-14 02:43:00,0.67326,0.67326,0.67317,0.67317,40700002.0
2005-11-14 02:44:00,0.67317,0.67325,0.67317,0.67322,130900000.0
2005-11-14 02:45:00,0.6732,0.67322,0.67319,0.67319,100000004.0
2005-11-14 02:46:00,0.67317,0.6732,0.67313,0.67317,152100001.0
2005-11-14 02:47:00,0.6732,0.6733,0.67315,0.67323,120099998.0
2005-11-14 02:48:00,0.67323,0.67327,0.67321,0.67325,99000002.0
2005-11-14 02:49:00,0.67323,0.67323,0.67319,0.67319,10300000.0
2005-11-14 02:50:00,0.67317,0.6732,0.67317,0.6732,132200002.0
2005-11-14 02:51:00,0.67293,0.67308,0.67293,0.67299,155699998.0
2005-11-14 02:52:00,0.67318,0.6732,0.67315,0.6732,113399999.0
2005-11-14 02:53:00,0.67321,0.67328,0.6732,0.67328,110000000.0
2005-11-14 02:54:00,0.67329,0.67333,0.67326,0.67328,326299999.0
2005-11-14 02:55:00,0.67328,0.67332,0.67326,0.67331,206200006.0
2005-11-14 02:56:00,0.67334,0.67338,0.67329,0.67338,124099998.0
2005-11-14 02:57:00,0.67317,0.67356,0.67317,0.67356,145399999.0
2005-11-14 02:58:00,0.67339,0.67339,0.67332,0.67334,176099997.0
2005-11-14 02:59:00,0.6733,0.6733,0.67321,0.67326,254499994.0
2005-11-14 03:00:00,0.67336,0.67337,0.67336,0.67337,28900000.0
2005-11-14 03:01:00,0.67339,0.67341,0.67336,0.67337,120300000.0
2005-11-14 03:02:00,0.67342,0.67343,0.67342,0.67343,27900000.0
2005-11-14 03:03:00,0.67342,0.67346,0.67338,0.67338,162999998.0
2005-11-14 03:04:00,0.67339,0.67346,0.67339,0.6734,275299994.0
2005-11-14 03:05:00,0.67347,0.6735,0.67338,0.67343,184899999.0
2005-11-14 03:06:00,0.67345,0.67345,0.67338,0.67345,237099997.0
2005-11-14 03:07:00,0.6734,0.67345,0.6734,0.67345,79100000.0
2005-11-14 03:08:00,0.67343,0.67345,0.67338,0.67345,191899998.0
2005-11-14 03:09:00,0.67342,0.67344,0.67338,0.6734,176100000.0
2005-11-14 03:10:00,0.67343,0.67343,0.67333,0.67335,146700003.0
2005-11-14 03:11:00,0.67331,0.67337,0.67331,0.67336,39900000.0
2005-11-14 03:12:00,0.6734,0.67342,0.67337,0.67338,192099994.0
2005-11-14 03:13:00,0.67335,0.67335,0.67333,0.67333,15900000.0
2005-11-14 03:14:00,0.67329,0.67334,0.67322,0.67322,77300000.0
2005-11-14 03:15:00,0.67323,0.67328,0.67319,0.6732,226599997.0
2005-11-14 03:16:00,0.67323,0.67328,0.67323,0.67328,189600003.0
2005-11-14 03:17:00,0.67335,0.67337,0.67332,0.67337,154300002.0
2005-11-14 03:18:00,0.67335,0.67335,0.67321,0.67324,65499999.0
2005-11-14 03:19:00,0.6732,0.6732,0.6732,0.6732,61399999.0
2005-11-14 03:20:00,0.67322,0.67322,0.67318,0.67318,32600000.0
2005-11-14 03:21:00,0.67318,0.67324,0.67318,0.67324,29500001.0
2005-11-14 03:22:00,0.6732,0.6732,0.6732,0.6732,29900000.0
2005-11-14 03:23:00,0.6732,0.6732,0.6732,0.6732,36500002.0
2005-11-14 03:24:00,0.67325,0.67325,0.67322,0.67322,4800000.0
2005-11-14 03:25:00,0.67318,0.67318,0.67313,0.67313,156899997.0
2005-11-14 03:26:00,0.67316,0.67321,0.67316,0.67317,168799999.0
2005-11-14 03:27:00,0.67318,0.67318,0.67314,0.67316,149199998.0
2005-11-14 03:28:00,0.67321,0.6733,0.67316,0.6733,162600002.0
2005-11-14 03:29:00,0.67335,0.67335,0.67335,0.67335,12700000.0
2005-11-14 03:30:00,0.67333,0.67333,0.67333,0.67333,4800000.0
2005-11-14 03:31:00,0.67337,0.67337,0.67332,0.67333,66600000.0
2005-11-14 03:32:00,0.67295,0.67308,0.6728,0.67292,152100000.0
2005-11-14 03:33:00,0.67292,0.67305,0.6728,0.67281,197599998.0
2005-11-14 03:34:00,0.67263,0.67298,0.67256,0.67293,235199993.0
2005-11-14 03:35:00,0.67333,0.67335,0.67332,0.67335,171400001.0
2005-11-14 03:36:00,0.67335,0.67335,0.67333,0.67333,61600001.0
2005-11-14 03:37:00,0.67335,0.67338,0.67333,0.67333,146300000.0
2005-11-14 03:38:00,0.67335,0.67335,0.6733,0.6733,106499997.0
2005-11-14 03:39:00,0.67332,0.67338,0.67332,0.67338,57599998.0
2005-11-14 03:40:00,0.67337,0.6734,0.67337,0.6734,14000000.0
2005-11-14 03:41:00,0.67343,0.6735,0.67337,0.67337,141300001.0
2005-11-14 03:42:00,0.67339,0.67342,0.67338,0.67339,136900000.0
2005-11-14 03:43:00,0.67342,0.67343,0.67342,0.67343,43899998.0
2005-11-14 03:44:00,0.67338,0.67342,0.67338,0.67342,60499999.0
2005-11-14 03:45:00,0.67337,0.67344,0.67305,0.67312,325999997.0
2005-11-14 03:46:00,0.67344,0.67345,0.67344,0.67345,74500000.0
2005-11-14 03:47:00,0.67345,0.67349,0.6734,0.6734,57400002.0
2005-11-14 03:48:00,0.67335,0.67337,0.67331,0.67335,204200004.0
2005-11-14 03:49:00,0.67336,0.67341,0.67332,0.67338,141100003.0
2005-11-14 03:50:00,0.67335,0.67345,0.67333,0.67333,218700001.0
2005-11-14 03:51:00,0.67333,0.67337,0.67329,0.67334,285699992.0
2005-11-14 03:52:00,0.67335,0.67343,0.67331,0.67332,218600002.0
2005-11-14 03:53:00,0.67336,0.67336,0.67329,0.67332,102999999.0
2005-11-14 03:54:00,0.67345,0.67345,0.67337,0.67341,91399999.0
2005-11-14 03:55:00,0.67342,0.67346,0.67337,0.67346,121500002.0
2005-11-14 03:56:00,0.67348,0.67348,0.67338,0.67338,105699999.0
2005-11-14 03:57:00,0.67335,0.67352,0.67335,0.6735,145199997.0
2005-11-14 03:58:00,0.67342,0.67353,0.67342,0.67351,78100000.0
2005-11-14 03:59:00,0.67354,0.67356,0.67348,0.67348,165899999.0
2005-11-14 04:00:00,0.67358,0.67358,0.67355,0.67355,83100002.0
2005-11-14 04:01:00,0.67349,0.67355,0.67346,0.67355,162399998.0
2005-11-14 04:02:00,0.6735,0.67352,0.67343,0.67345,198899998.0
2005-11-14 04:03:00,0.67349,0.67349,0.67344,0.67344,87499998.0
2005-11-14 04:04:00,0.67344,0.67346,0.6734,0.67346,86599999.0
2005-11-14 04:05:00,0.67349,0.67352,0.67345,0.67352,94999999.0
2005-11-14 04:06:00,0.67349,0.67349,0.67344,0.67348,191399997.0
2005-11-14 04:07:00,0.67346,0.67346,0.67344,0.67344,6000000.0
2005-11-14 04:08:00,0.67342,0.67342,0.6734,0.6734,25599999.0
2005-11-14 04:09:00,0.67339,0.67344,0.67338,0.67344,120400002.0
2005-11-14 04:10:00,0.67347,0.67349,0.67345,0.67347,167100003.0
2005-11-14 04:11:00,0.67346,0.67349,0.6734,0.6734,108900000.0
2005-11-14 04:12:00,0.67346,0.67348,0.67341,0.67345,137899998.0
2005-11-14 04:13:00,0.6735,0.6735,0.67341,0.67346,136300005.0
2005-11-14 04:14:00,0.67346,0.67348,0.67339,0.67348,67400000.0
2005-11-14 04:15:00,0.67343,0.67348,0.6734,0.67348,71600001.0
2005-11-14 04:16:00,0.67351,0.67357,0.67351,0.67357,24600000.0
2005-11-14 04:17:00,0.67362,0.67366,0.67353,0.67353,66400000.0
2005-11-14 04:18:00,0.67356,0.67358,0.67355,0.67355,120199999.0
2005-11-14 04:19:00,0.67353,0.67353,0.67343,0.67343,271599998.0
2005-11-14 04:20:00,0.67343,0.67349,0.67343,0.67348,77600001.0
2005-11-14 04:21:00,0.67346,0.67347,0.67346,0.67347,81399998.0
2005-11-14 04:22:00,0.67344,0.67353,0.67344,0.67345,169000000.0
2005-11-14 04:23:00,0.67349,0.67362,0.67349,0.67353,120100001.0
2005-11-14 04:24:00,0.67349,0.67349,0.67347,0.67347,76600001.0
2005-11-14 04:25:00,0.67348,0.67354,0.67343,0.67344,128700004.0
2005-11-14 04:26:00,0.67338,0.67345,0.67338,0.67345,94200001.0
2005-11-14 04:27:00,0.6734,0.67348,0.6734,0.67348,174299999.0
2005-11-14 04:28:00,0.67346,0.67349,0.67341,0.67346,120799998.0
2005-11-14 04:29:00,0.67342,0.67343,0.67342,0.67343,83900002.0
2005-11-14 04:30:00,0.67343,0.67348,0.67342,0.67342,133200000.0
2005-11-14 04:31:00,0.67341,0.67344,0.67336,0.67342,218300003.0
2005-11-14 04:32:00,0.67344,0.67346,0.67339,0.67346,135399998.0
2005-11-14 04:33:00,0.67349,0.67349,0.67346,0.67346,56100000.0
2005-11-14 04:34:00,0.67343,0.67345,0.67342,0.67343,180199995.0
2005-11-14 04:35:00,0.67346,0.67347,0.67343,0.67343,280900001.0
2005-11-14 04:36:00,0.67345,0.67345,0.67338,0.67343,86000001.0
2005-11-14 04:37:00,0.67336,0.67344,0.67336,0.67341,78999996.0
2005-11-14 04:38:00,0.67341,0.67349,0.67336,0.67346,116300001.0
2005-11-14 04:39:00,0.67347,0.67347,0.67338,0.6734,120100000.0
2005-11-14 04:40:00,0.67345,0.67345,0.67343,0.67343,11700000.0
2005-11-14 04:41:00,0.67334,0.67334,0.67307,0.67311,185499998.0
2005-11-14 04:42:00,0.67345,0.67349,0.67343,0.67346,220100002.0
2005-11-14 04:43:00,0.67343,0.6735,0.67343,0.67348,86800001.0
2005-11-14 04:44:00,0.67345,0.67352,0.67345,0.67352,181499998.0
2005-11-14 04:45:00,0.67344,0.67349,0.67341,0.67349,108299999.0
2005-11-14 04:46:00,0.67343,0.67349,0.67343,0.67349,67799998.0
2005-11-14 04:47:00,0.6735,0.6735,0.67347,0.6735,63700002.0
2005-11-14 04:48:00,0.67348,0.67348,0.67341,0.67346,178500002.0
2005-11-14 04:49:00,0.67346,0.67348,0.67343,0.67346,161300003.0
2005-11-14 04:50:00,0.67343,0.67345,0.67338,0.67342,79000001.0
2005-11-14 04:51:00,0.67342,0.67342,0.67342,0.67342,13500000.0
2005-11-14 04:52:00,0.67342,0.67345,0.67342,0.67345,71899997.0
2005-11-14 04:53:00,0.67346,0.67351,0.67342,0.67349,63100001.0
2005-11-14 04:54:00,0.6735,0.6735,0.6735,0.6735,65399998.0
2005-11-14 04:55:00,0.67347,0.67352,0.67345,0.67347,95199997.0
2005-11-14 04:56:00,0.67347,0.67353,0.67347,0.67352,96700001.0
2005-11-14 04:57:00,0.67348,0.67353,0.67348,0.67353,61299999.0
2005-11-14 04:58:00,0.67348,0.6735,0.67347,0.6735,117600001.0
2005-11-14 04:59:00,0.67348,0.67348,0.67343,0.67343,87999999.0
2005-11-14 05:00:00,0.6734,0.67343,0.6734,0.67343,129600005.0
2005-11-14 05:01:00,0.6734,0.67347,0.6734,0.67343,85599998.0
2005-11-14 05:02:00,0.67343,0.67343,0.67343,0.67343,58899997.0
2005-11-14 05:03:00,0.67348,0.67348,0.67343,0.67343,191500005.0
2005-11-14 05:04:00,0.6734,0.67343,0.6734,0.67343,61500001.0
2005-11-14 05:05:00,0.67348,0.67348,0.67348,0.67348,7900000.0
2005-11-14 05:06:00,0.67345,0.67345,0.67343,0.67343,20300001.0
2005-11-14 05:07:00,0.67342,0.67342,0.67342,0.67342,39100000.0
2005-11-14 05:08:00,0.67345,0.67351,0.67345,0.67345,170100001.0
2005-11-14 05:09:00,0.67345,0.67353,0.67345,0.67353,117000000.0
2005-11-14 05:10:00,0.67352,0.67353,0.67352,0.67353,35899998.0
2005-11-14 05:11:00,0.67352,0.67352,0.67345,0.67345,147800003.0
2005-11-14 05:12:00,0.67352,0.67352,0.67348,0.67348,7900000.0
2005-11-14 05:13:00,0.67347,0.67357,0.67332,0.67332,93399998.0
2005-11-14 05:14:00,0.67332,0.67342,0.67317,0.67317,68800000.0
2005-11-14 05:15:00,0.6735,0.6735,0.6735,0.6735,25200000.0
2005-11-14 05:16:00,0.6734,0.67343,0.67326,0.67343,112599998.0
2005-11-14 05:17:00,0.67355,0.67355,0.67352,0.67355,112199998.0
2005-11-14 05:18:00,0.67348,0.67353,0.67348,0.6735,152200004.0
2005-11-14 05:19:00,0.67355,0.67355,0.67355,0.67355,43099998.0
2005-11-14 05:20:00,0.67353,0.67353,0.67353,0.67353,63900002.0
2005-11-14 05:21:00,0.67353,0.67353,0.67353,0.67353,20200001.0
2005-11-14 05:22:00,0.67353,0.67359,0.67349,0.67359,120099996.0
2005-11-14 05:23:00,0.6734,0.67348,0.6732,0.67329,140400003.0
2005-11-14 05:24:00,0.67358,0.67358,0.67345,0.67345,79700000.0
2005-11-14 05:25:00,0.67323,0.67336,0.67312,0.67317,166700003.0
2005-11-14 05:26:00,0.67348,0.67354,0.67345,0.67345,251000004.0
2005-11-14 05:27:00,0.67351,0.6736,0.67351,0.6736,145899995.0
2005-11-14 05:28:00,0.67356,0.67356,0.67344,0.67355,190800000.0
2005-11-14 05:29:00,0.67347,0.67347,0.6731,0.6731,182900003.0
2005-11-14 05:30:00,0.67325,0.67329,0.67305,0.67305,129400000.0
2005-11-14 05:31:00,0.67357,0.67359,0.67351,0.67357,73200000.0
2005-11-14 05:32:00,0.67354,0.67361,0.67354,0.67358,228799998.0
2005-11-14 05:33:00,0.67327,0.67344,0.67324,0.67333,126100001.0
2005-11-14 05:34:00,0.67355,0.6736,0.67355,0.67357,12700000.0
2005-11-14 05:35:00,0.67337,0.67349,0.67335,0.67335,207400002.0
2005-11-14 05:36:00,0.67358,0.67358,0.67358,0.67358,8000000.0
2005-11-14 05:37:00,0.67338,0.67343,0.67321,0.67329,127299999.0
2005-11-14 05:38:00,0.67318,0.67337,0.6731,0.6733,118200002.0
2005-11-14 05:39:00,0.6736,0.6736,0.67357,0.67357,15600000.0
2005-11-14 05:40:00,0.67362,0.67362,0.67357,0.6736,101299999.0
2005-11-14 05:41:00,0.6736,0.67365,0.6736,0.67365,146499996.0
2005-11-14 05:42:00,0.67318,0.67346,0.67308,0.67328,198800003.0
2005-11-14 05:43:00,0.67363,0.67363,0.67363,0.67363,8000000.0
2005-11-14 05:44:00,0.67359,0.67368,0.67359,0.67365,90299999.0
2005-11-14 05:45:00,0.67364,0.6737,0.67362,0.67362,127900000.0
2005-11-14 05:46:00,0.67368,0.67368,0.67365,0.67366,48000000.0
2005-11-14 05:47:00,0.6736,0.67368,0.6736,0.67365,179199998.0
2005-11-14 05:48:00,0.67361,0.67361,0.6736,0.6736,8800000.0
2005-11-14 05:49:00,0.67365,0.67368,0.6736,0.6736,120700003.0
2005-11-14 05:50:00,0.67365,0.67368,0.67365,0.67365,59700001.0
2005-11-14 05:51:00,0.67366,0.67366,0.67357,0.67363,140300001.0
2005-11-14 05:52:00,0.67363,0.67364,0.67355,0.67361,114699998.0
2005-11-14 05:53:00,0.67358,0.6736,0.67357,0.67357,21600000.0
2005-11-14 05:54:00,0.67357,0.67362,0.67357,0.6736,63699999.0
2005-11-14 05:55:00,0.67361,0.67364,0.6736,0.67362,41500000.0
2005-11-14 05:56:00,0.67361,0.67368,0.6736,0.67368,157600000.0
2005-11-14 05:57:00,0.67362,0.67368,0.67362,0.67365,128400000.0
2005-11-14 05:58:00,0.6736,0.67365,0.67359,0.67365,125200000.0
2005-11-14 05:59:00,0.67361,0.67361,0.67357,0.67357,61400000.0
2005-11-14 06:00:00,0.6736,0.67361,0.67356,0.67361,86000000.0
2005-11-14 06:01:00,0.67359,0.67362,0.67359,0.67362,55899998.0
2005-11-14 06:02:00,0.67362,0.67362,0.67351,0.67352,180800002.0
2005-11-14 06:03:00,0.67359,0.67366,0.67359,0.67359,86099999.0
2005-11-14 06:04:00,0.67357,0.6736,0.67357,0.6736,12000000.0
2005-11-14 06:05:00,0.67365,0.67372,0.67358,0.67365,267400000.0
2005-11-14 06:06:00,0.6738,0.67422,0.6738,0.67421,115200000.0
2005-11-14 06:07:00,0.67421,0.67421,0.67407,0.67414,174500002.0
2005-11-14 06:08:00,0.67418,0.67424,0.67418,0.67424,76900003.0
2005-11-14 06:09:00,0.67426,0.67426,0.67419,0.67419,46900000.0
2005-11-14 06:10:00,0.67412,0.67421,0.67412,0.67416,187899999.0
2005-11-14 06:11:00,0.67411,0.67412,0.67404,0.67407,226400003.0
2005-11-14 06:12:00,0.67405,0.67413,0.67404,0.67404,134299999.0
2005-11-14 06:13:00,0.67404,0.67408,0.67397,0.67405,170299999.0
2005-11-14 06:14:00,0.674,0.67406,0.674,0.67405,97899999.0
2005-11-14 06:15:00,0.67405,0.67412,0.67405,0.67405,85399999.0
2005-11-14 06:16:00,0.6741,0.6741,0.67403,0.6741,148600000.0
2005-11-14 06:17:00,0.67405,0.67405,0.67394,0.67395,127400003.0
2005-11-14 06:18:00,0.67394,0.67403,0.67394,0.67403,165100000.0
2005-11-14 06:19:00,0.67399,0.67399,0.6738,0.6738,78099999.0
2005-11-14 06:20:00,0.67369,0.67394,0.67369,0.67394,94900000.0
2005-11-14 06:21:00,0.674,0.674,0.674,0.674,74500000.0
2005-11-14 06:22:00,0.674,0.674,0.674,0.674,8800000.0
2005-11-14 06:23:00,0.674,0.67403,0.67395,0.67397,155699999.0
2005-11-14 06:24:00,0.67398,0.67407,0.67398,0.67402,173299997.0
2005-11-14 06:25:00,0.674,0.67405,0.67397,0.67402,77300001.0
2005-11-14 06:26:00,0.67404,0.67407,0.674,0.674,44500000.0
2005-11-14 06:27:00,0.674,0.67406,0.674,0.67404,126900001.0
2005-11-14 06:28:00,0.67409,0.67413,0.67404,0.67407,176199999.0
2005-11-14 06:29:00,0.67409,0.67409,0.67403,0.67408,177400002.0
2005-11-14 06:30:00,0.67412,0.67416,0.67403,0.67412,166400003.0
2005-11-14 06:31:00,0.67409,0.67414,0.67407,0.6741,197100002.0
2005-11-14 06:32:00,0.67409,0.6741,0.67403,0.67407,163500001.0
2005-11-14 06:33:00,0.67406,0.67408,0.67401,0.67405,189000000.0
2005-11-14 06:34:00,0.67402,0.67402,0.67401,0.67401,56599998.0
2005-11-14 06:35:00,0.67395,0.67395,0.67395,0.67395,48700000.0
2005-11-14 06:36:00,0.67396,0.67402,0.67396,0.674,105700001.0
2005-11-14 06:37:00,0.67402,0.67407,0.67396,0.67407,209200001.0
2005-11-14 06:38:00,0.67404,0.67408,0.67397,0.67406,211600004.0
2005-11-14 06:39:00,0.67412,0.67412,0.67409,0.67409,43900000.0
2005-11-14 06:40:00,0.67418,0.67418,0.67407,0.67415,106800000.0
2005-11-14 06:41:00,0.67415,0.67416,0.67415,0.67416,16900000.0
2005-11-14 06:42:00,0.67415,0.67415,0.67409,0.67412,183999996.0
2005-11-14 06:43:00,0.67417,0.67418,0.67414,0.67417,152600005.0
2005-11-14 06:44:00,0.6742,0.6742,0.67415,0.67415,108899999.0
2005-11-14 06:45:00,0.67425,0.67427,0.67419,0.67419,183899997.0
2005-11-14 06:46:00,0.67422,0.67433,0.67422,0.67422,202299998.0
2005-11-14 06:47:00,0.67421,0.67424,0.67421,0.67421,153299996.0
2005-11-14 06:48:00,0.67418,0.67421,0.67417,0.67417,150699999.0
2005-11-14 06:49:00,0.6742,0.6742,0.6742,0.6742,44900000.0
2005-11-14 06:50:00,0.67416,0.67419,0.67415,0.67418,82899998.0
2005-11-14 06:51:00,0.67416,0.67428,0.67415,0.67428,133199998.0
2005-11-14 06:52:00,0.67426,0.67432,0.67425,0.67432,93900003.0
2005-11-14 06:53:00,0.67432,0.67432,0.67425,0.67425,174700001.0
2005-11-14 06:54:00,0.67428,0.67431,0.67427,0.67427,71200002.0
2005-11-14 06:55:00,0.67428,0.67435,0.67428,0.6743,83000001.0
2005-11-14 06:56:00,0.67425,0.67439,0.67425,0.67431,244299995.0
2005-11-14 06:57:00,0.67437,0.6744,0.67436,0.67437,178699996.0
2005-11-14 06:58:00,0.67433,0.67437,0.67432,0.67436,95199999.0
2005-11-14 06:59:00,0.67427,0.67429,0.67418,0.6742,140099999.0
2005-11-14 07:00:00,0.67417,0.67417,0.67405,0.67405,191900002.0
2005-11-14 07:01:00,0.67406,0.67417,0.67405,0.67413,147599999.0
2005-11-14 07:02:00,0.67413,0.67426,0.67413,0.67425,178700001.0
2005-11-14 07:03:00,0.67419,0.67421,0.67414,0.67421,50300000.0
2005-11-14 07:04:00,0.67422,0.67428,0.67422,0.67428,8400000.0
2005-11-14 07:05:00,0.67423,0.67423,0.67415,0.67415,44199999.0
2005-11-14 07:06:00,0.67418,0.67418,0.67414,0.67414,68700000.0
2005-11-14 07:07:00,0.67415,0.67419,0.67415,0.67417,108100000.0
2005-11-14 07:08:00,0.67417,0.67418,0.67412,0.67412,102800000.0
2005-11-14 07:09:00,0.67414,0.67415,0.67408,0.67415,195800000.0
2005-11-14 07:10:00,0.6741,0.67414,0.67409,0.67412,97199998.0
2005-11-14 07:11:00,0.67409,0.67418,0.67409,0.67415,260799996.0
2005-11-14 07:12:00,0.6741,0.6741,0.67402,0.6741,82000001.0
2005-11-14 07:13:00,0.67408,0.6741,0.67407,0.67407,105200003.0
2005-11-14 07:14:00,0.67405,0.67405,0.67394,0.67397,81399999.0
2005-11-14 07:15:00,0.67398,0.67398,0.67391,0.67395,133299998.0
2005-11-14 07:16:00,0.67394,0.67402,0.67393,0.674,233100002.0
2005-11-14 07:17:00,0.67397,0.674,0.67397,0.674,51400000.0
2005-11-14 07:18:00,0.67402,0.67408,0.674,0.67405,200200001.0
2005-11-14 07:19:00,0.67406,0.67417,0.67406,0.67416,186800002.0
2005-11-14 07:20:00,0.67416,0.67416,0.67404,0.67405,164599999.0
2005-11-14 07:21:00,0.67408,0.67408,0.67402,0.67402,91999999.0
2005-11-14 07:22:00,0.67405,0.67405,0.67403,0.67404,46300001.0
2005-11-14 07:23:00,0.67396,0.67396,0.67394,0.67394,23900000.0
2005-11-14 07:24:00,0.67392,0.67395,0.67392,0.67395,67899998.0
2005-11-14 07:25:00,0.67393,0.67395,0.67393,0.67395,38299999.0
2005-11-14 07:26:00,0.67395,0.67395,0.67393,0.67393,80600001.0
2005-11-14 07:27:00,0.67393,0.67393,0.67379,0.67385,172800000.0
2005-11-14 07:28:00,0.67385,0.67391,0.67378,0.67387,124700001.0
2005-11-14 07:29:00,0.67387,0.67387,0.67378,0.67384,77199999.0
2005-11-14 07:30:00,0.67381,0.67382,0.67373,0.67378,207300003.0
2005-11-14 07:31:00,0.67379,0.67379,0.67367,0.6737,133100003.0
2005-11-14 07:32:00,0.67372,0.67379,0.67372,0.67378,183899999.0
2005-11-14 07:33:00,0.67373,0.67376,0.67372,0.67376,59000001.0
2005-11-14 07:34:00,0.67375,0.67382,0.67375,0.6738,320100001.0
2005-11-14 07:35:00,0.67379,0.67386,0.67379,0.67383,57999999.0
2005-11-14 07:36:00,0.67377,0.67386,0.67377,0.67386,69300001.0
2005-11-14 07:37:00,0.67389,0.67389,0.67382,0.67389,239499998.0
2005-11-14 07:38:00,0.67389,0.67389,0.67385,0.67389,178199999.0
2005-11-14 07:39:00,0.67388,0.67393,0.67387,0.67388,91900000.0
2005-11-14 07:40:00,0.67389,0.67389,0.67385,0.67386,70100001.0
2005-11-14 07:41:00,0.67385,0.67389,0.67383,0.67389,218199997.0
2005-11-14 07:42:00,0.67363,0.67376,0.67358,0.67371,161899998.0
2005-11-14 07:43:00,0.67385,0.67393,0.67385,0.67388,88400001.0
2005-11-14 07:44:00,0.67385,0.67388,0.67385,0.67388,63800000.0
2005-11-14 07:45:00,0.67389,0.67401,0.67389,0.67395,99299997.0
2005-11-14 07:46:00,0.674,0.67404,0.674,0.674,166999997.0
2005-11-14 07:47:00,0.67405,0.6741,0.67405,0.6741,52700001.0
2005-11-14 07:48:00,0.67405,0.67405,0.67402,0.67402,67199999.0
2005-11-14 07:49:00,0.67399,0.67405,0.67399,0.67403,137999998.0
2005-11-14 07:50:00,0.67402,0.67404,0.67398,0.67398,137500001.0
2005-11-14 07:51:00,0.67395,0.67404,0.67395,0.674,146000000.0
2005-11-14 07:52:00,0.67404,0.67412,0.674,0.67412,118499997.0
2005-11-14 07:53:00,0.6742,0.6742,0.67417,0.67417,6000000.0
2005-11-14 07:54:00,0.67417,0.67423,0.67417,0.67421,42100000.0
2005-11-14 07:55:00,0.67425,0.67425,0.67425,0.67425,17500000.0
2005-11-14 07:56:00,0.6742,0.67425,0.6742,0.67425,36500000.0
2005-11-14 07:57:00,0.67422,0.67425,0.67422,0.67425,53499998.0
2005-11-14 07:58:00,0.67422,0.67422,0.6741,0.6741,214900002.0
2005-11-14 07:59:00,0.67415,0.67418,0.67415,0.67418,58399999.0
2005-11-14 08:00:00,0.6741,0.67423,0.6741,0.67413,176800000.0
2005-11-14 08:01:00,0.67414,0.67416,0.67407,0.67415,94199999.0
2005-11-14 08:02:00,0.67419,0.67431,0.67416,0.67431,116899998.0
2005-11-14 08:03:00,0.67427,0.67427,0.67419,0.67426,62400000.0
2005-11-14 08:04:00,0.67421,0.67421,0.67415,0.67419,66600001.0
2005-11-14 08:05:00,0.67423,0.67423,0.67408,0.67422,171499999.0
2005-11-14 08:06:00,0.67425,0.67427,0.6742,0.67424,220800002.0
2005-11-14 08:07:00,0.67419,0.67422,0.67412,0.67422,64800000.0
2005-11-14 08:08:00,0.67432,0.67435,0.67422,0.67422,72699999.0
2005-11-14 08:09:00,0.67426,0.67427,0.67419,0.67423,114400002.0
2005-11-14 08:10:00,0.67424,0.67424,0.67409,0.67411,148999997.0
2005-11-14 08:11:00,0.67412,0.67417,0.67412,0.67415,122699998.0
2005-11-14 08:12:00,0.67418,0.6742,0.67414,0.6742,217099999.0
2005-11-14 08:13:00,0.67418,0.67419,0.67413,0.67416,83100001.0
2005-11-14 08:14:00,0.6742,0.6742,0.6742,0.6742,56799998.0
2005-11-14 08:15:00,0.6742,0.6742,0.67407,0.67407,70800004.0
2005-11-14 08:16:00,0.67404,0.67413,0.67404,0.67413,43800000.0
2005-11-14 08:17:00,0.67411,0.67419,0.67411,0.67419,200400000.0
2005-11-14 08:18:00,0.67409,0.67415,0.67407,0.67415,173899996.0
2005-11-14 08:19:00,0.67411,0.67412,0.67411,0.67412,49000001.0
2005-11-14 08:20:00,0.67404,0.67419,0.67404,0.67409,192399999.0
2005-11-14 08:21:00,0.67413,0.67413,0.67409,0.67409,11400000.0
2005-11-14 08:22:00,0.67415,0.67415,0.6741,0.67415,150699999.0
2005-11-14 08:23:00,0.67413,0.67413,0.67406,0.67412,165400003.0
2005-11-14 08:24:00,0.67412,0.67414,0.67407,0.67407,247800000.0
2005-11-14 08:25:00,0.67406,0.67412,0.67404,0.67404,156100000.0
2005-11-14 08:26:00,0.67401,0.67405,0.67398,0.67398,131100001.0
2005-11-14 08:27:00,0.67394,0.67396,0.67388,0.67395,141900001.0
2005-11-14 08:28:00,0.67398,0.67398,0.67391,0.67391,88700001.0
2005-11-14 08:29:00,0.67389,0.67395,0.67389,0.67395,164899998.0
2005-11-14 08:30:00,0.67397,0.674,0.67397,0.674,274099998.0
2005-11-14 08:31:00,0.67397,0.67403,0.67395,0.67397,141400001.0
2005-11-14 08:32:00,0.67392,0.674,0.6739,0.674,286499996.0
2005-11-14 08:33:00,0.67399,0.67399,0.67395,0.67398,106799998.0
2005-11-14 08:34:00,0.6739,0.6739,0.67381,0.67387,90499998.0
2005-11-14 08:35:00,0.67389,0.6739,0.67386,0.67386,106899999.0
2005-11-14 08:36:00,0.67387,0.67388,0.67387,0.67387,69100001.0
2005-11-14 08:37:00,0.67388,0.67393,0.67384,0.6739,52600001.0
2005-11-14 08:38:00,0.67392,0.67392,0.67385,0.67385,154800000.0
2005-11-14 08:39:00,0.67383,0.6739,0.67383,0.67388,107099998.0
2005-11-14 08:40:00,0.67378,0.67378,0.67371,0.67375,149000003.0
2005-11-14 08:41:00,0.67374,0.67375,0.6737,0.67371,178099998.0
2005-11-14 08:42:00,0.67368,0.67378,0.67368,0.67375,94099999.0
2005-11-14 08:43:00,0.67372,0.67374,0.6737,0.6737,102300002.0
2005-11-14 08:44:00,0.67365,0.67365,0.67353,0.6736,140799999.0
2005-11-14 08:45:00,0.67357,0.67364,0.67353,0.67359,181000001.0
2005-11-14 08:46:00,0.67357,0.67363,0.67355,0.67363,125400003.0
2005-11-14 08:47:00,0.67363,0.67366,0.67361,0.67364,46600001.0
2005-11-14 08:48:00,0.67366,0.67372,0.67366,0.67367,96600001.0
2005-11-14 08:49:00,0.67368,0.67377,0.67368,0.67375,181099998.0
2005-11-14 08:50:00,0.67375,0.67377,0.67372,0.67376,38400000.0
2005-11-14 08:51:00,0.6738,0.6738,0.67372,0.67372,193500002.0
2005-11-14 08:52:00,0.6737,0.67378,0.6737,0.67378,52800001.0
2005-11-14 08:53:00,0.67373,0.67375,0.67373,0.67375,89500001.0
2005-11-14 08:54:00,0.67372,0.67372,0.67372,0.67372,15900000.0
2005-11-14 08:55:00,0.67377,0.67383,0.67377,0.6738,85499999.0
2005-11-14 08:56:00,0.67381,0.67384,0.6738,0.67381,81199998.0
2005-11-14 08:57:00,0.67374,0.67374,0.67366,0.67367,73200002.0
2005-11-14 08:58:00,0.6737,0.67375,0.67366,0.67367,74200002.0
2005-11-14 08:59:00,0.67365,0.67373,0.67365,0.67368,122399999.0
2005-11-14 09:00:00,0.67372,0.67382,0.67372,0.6738,116600002.0
2005-11-14 09:01:00,0.67382,0.67382,0.67375,0.67378,143700001.0
2005-11-14 09:02:00,0.67381,0.67383,0.6738,0.67383,46800001.0
2005-11-14 09:03:00,0.67385,0.67387,0.67382,0.67384,148900002.0
2005-11-14 09:04:00,0.67388,0.67388,0.67386,0.67388,132600000.0
2005-11-14 09:05:00,0.67387,0.67387,0.67379,0.67381,64900002.0
2005-11-14 09:06:00,0.67377,0.67384,0.67377,0.67384,140099998.0
2005-11-14 09:07:00,0.67383,0.67383,0.6737,0.6737,132400000.0
2005-11-14 09:08:00,0.67372,0.67377,0.67366,0.6737,189599998.0
2005-11-14 09:09:00,0.67371,0.67371,0.67361,0.67361,63699998.0
2005-11-14 09:10:00,0.67358,0.67359,0.67354,0.67356,156699998.0
2005-11-14 09:11:00,0.67351,0.67363,0.67351,0.67363,279000001.0
2005-11-14 09:12:00,0.67362,0.67364,0.67349,0.6735,184900000.0
2005-11-14 09:13:00,0.67351,0.67353,0.67351,0.67353,79900002.0
2005-11-14 09:14:00,0.67353,0.6736,0.6735,0.67356,74000002.0
2005-11-14 09:15:00,0.67361,0.67361,0.67354,0.67355,138699999.0
2005-11-14 09:16:00,0.67358,0.67364,0.67354,0.67364,252799996.0
2005-11-14 09:17:00,0.67368,0.67379,0.67368,0.67371,183599999.0
2005-11-14 09:18:00,0.67373,0.67373,0.67363,0.6737,276000003.0
2005-11-14 09:19:00,0.67369,0.67372,0.67353,0.67358,144299997.0
2005-11-14 09:20:00,0.67356,0.67367,0.67353,0.67365,241900001.0
2005-11-14 09:21:00,0.67365,0.67371,0.67363,0.67367,175899999.0
2005-11-14 09:22:00,0.67365,0.67365,0.67357,0.67363,111600001.0
2005-11-14 09:23:00,0.67362,0.67368,0.67362,0.67368,280799996.0
2005-11-14 09:24:00,0.6737,0.67371,0.67362,0.67362,136500004.0
2005-11-14 09:25:00,0.67365,0.67368,0.67358,0.67368,216400000.0
2005-11-14 09:26:00,0.6737,0.6737,0.67361,0.67365,141399998.0
2005-11-14 09:27:00,0.67371,0.67373,0.67368,0.67368,121899999.0
2005-11-14 09:28:00,0.67367,0.67373,0.67367,0.67367,212899998.0
2005-11-14 09:29:00,0.6737,0.67373,0.6737,0.67372,73200001.0
2005-11-14 09:30:00,0.67371,0.67373,0.67368,0.67368,221200001.0
2005-11-14 09:31:00,0.67364,0.67364,0.67361,0.67362,155599999.0
2005-11-14 09:32:00,0.67358,0.67364,0.67358,0.67364,139100002.0
2005-11-14 09:33:00,0.67366,0.67368,0.67364,0.67364,109400001.0
2005-11-14 09:34:00,0.67368,0.67374,0.67357,0.67357,156499999.0
2005-11-14 09:35:00,0.67353,0.67357,0.67344,0.67357,78200000.0
2005-11-14 09:36:00,0.67357,0.67363,0.67349,0.67356,429400001.0
2005-11-14 09:37:00,0.67359,0.67359,0.6735,0.6735,132599999.0
2005-11-14 09:38:00,0.6735,0.6735,0.67337,0.67347,154400000.0
2005-11-14 09:39:00,0.67337,0.67337,0.6733,0.6733,48600000.0
2005-11-14 09:40:00,0.67333,0.67334,0.67328,0.67328,174799996.0
2005-11-14 09:41:00,0.67328,0.67337,0.67325,0.67335,178800004.0
2005-11-14 09:42:00,0.67345,0.67351,0.67339,0.67347,305200004.0
2005-11-14 09:43:00,0.67351,0.67356,0.6735,0.6735,145400000.0
2005-11-14 09:44:00,0.67358,0.67364,0.67358,0.67364,57800000.0
2005-11-14 09:45:00,0.67364,0.6737,0.67364,0.6737,111700000.0
2005-11-14 09:46:00,0.67369,0.67369,0.67359,0.67359,77599998.0
2005-11-14 09:47:00,0.67365,0.67371,0.67365,0.67368,151999998.0
2005-11-14 09:48:00,0.67366,0.67372,0.67366,0.67367,125800001.0
2005-11-14 09:49:00,0.67367,0.67371,0.67363,0.67365,98200001.0
2005-11-14 09:50:00,0.67363,0.67363,0.67357,0.67358,73400002.0
2005-11-14 09:51:00,0.67359,0.67365,0.67357,0.67359,146399996.0
2005-11-14 09:52:00,0.67358,0.67358,0.67355,0.67356,157099996.0
2005-11-14 09:53:00,0.67363,0.67365,0.67359,0.67361,177900002.0
2005-11-14 09:54:00,0.67357,0.67368,0.67357,0.67365,133800002.0
2005-11-14 09:55:00,0.67357,0.67357,0.67345,0.67345,164900001.0
2005-11-14 09:56:00,0.67351,0.67351,0.67344,0.67345,129399999.0
2005-11-14 09:57:00,0.67351,0.67351,0.67341,0.67345,244600001.0
2005-11-14 09:58:00,0.67344,0.67346,0.67335,0.67343,98300001.0
2005-11-14 09:59:00,0.6734,0.67341,0.67327,0.67327,156800001.0
2005-11-14 10:00:00,0.67323,0.67329,0.67323,0.67327,164599998.0
2005-11-14 10:01:00,0.67328,0.67331,0.67325,0.67325,109499999.0
2005-11-14 10:02:00,0.67331,0.67339,0.67331,0.67336,151199999.0
2005-11-14 10:03:00,0.67341,0.67347,0.67339,0.67341,256900002.0
2005-11-14 10:04:00,0.67345,0.67347,0.67343,0.67344,68900001.0
2005-11-14 10:05:00,0.67343,0.67347,0.67341,0.67345,190900000.0
2005-11-14 10:06:00,0.67342,0.67345,0.6734,0.67342,157200001.0
2005-11-14 10:07:00,0.67338,0.67345,0.67338,0.67345,102899999.0
2005-11-14 10:08:00,0.67343,0.67345,0.67335,0.67338,147499998.0
2005-11-14 10:09:00,0.67337,0.67341,0.67336,0.67336,118900000.0
2005-11-14 10:10:00,0.67334,0.67334,0.6733,0.67332,49100001.0
2005-11-14 10:11:00,0.67323,0.67323,0.67314,0.67314,40799999.0
2005-11-14 10:12:00,0.67313,0.67314,0.67304,0.67307,167100000.0
2005-11-14 10:13:00,0.67309,0.67317,0.67309,0.67309,119500000.0
2005-11-14 10:14:00,0.67307,0.67316,0.67307,0.67312,109999999.0
2005-11-14 10:15:00,0.67308,0.67315,0.67304,0.67304,184300002.0
2005-11-14 10:16:00,0.67301,0.67301,0.67296,0.673,98100002.0
2005-11-14 10:17:00,0.67297,0.67298,0.6729,0.6729,227999998.0
2005-11-14 10:18:00,0.67288,0.67289,0.67283,0.67289,75400000.0
2005-11-14 10:19:00,0.67289,0.67297,0.67283,0.67297,134200002.0
2005-11-14 10:20:00,0.67299,0.67301,0.67292,0.67301,151900002.0
2005-11-14 10:21:00,0.67299,0.67302,0.67295,0.67298,174299999.0
2005-11-14 10:22:00,0.67302,0.67311,0.67302,0.6731,231300002.0
2005-11-14 10:23:00,0.6731,0.67312,0.67299,0.67312,111300001.0
2005-11-14 10:24:00,0.67315,0.67315,0.67305,0.6731,134999997.0
2005-11-14 10:25:00,0.67307,0.6731,0.67296,0.67302,266800002.0
2005-11-14 10:26:00,0.67295,0.67303,0.67292,0.67302,185399996.0
2005-11-14 10:27:00,0.67299,0.6731,0.67295,0.67308,187600001.0
2005-11-14 10:28:00,0.67306,0.67312,0.67302,0.67312,293600002.0
2005-11-14 10:29:00,0.67313,0.67317,0.67311,0.67316,127700002.0
2005-11-14 10:30:00,0.67318,0.67322,0.67313,0.67317,273600002.0
2005-11-14 10:31:00,0.67318,0.67318,0.67314,0.67314,50300000.0
2005-11-14 10:32:00,0.67308,0.67309,0.67299,0.67305,43399999.0
2005-11-14 10:33:00,0.67303,0.67303,0.67295,0.67299,127899999.0
2005-11-14 10:34:00,0.67298,0.67298,0.67289,0.67289,105299999.0
2005-11-14 10:35:00,0.67285,0.6729,0.67273,0.67282,91300000.0
2005-11-14 10:36:00,0.67267,0.67271,0.67262,0.67262,122300002.0
2005-11-14 10:37:00,0.67265,0.67265,0.6726,0.6726,102800001.0
2005-11-14 10:38:00,0.67255,0.67263,0.67253,0.67261,80899998.0
2005-11-14 10:39:00,0.67253,0.67258,0.6725,0.67258,153300003.0
2005-11-14 10:40:00,0.67259,0.67262,0.67249,0.67249,114299997.0
2005-11-14 10:41:00,0.67251,0.6726,0.67249,0.67259,92400003.0
2005-11-14 10:42:00,0.6726,0.6726,0.67255,0.6726,225800003.0
2005-11-14 10:43:00,0.6726,0.67265,0.67257,0.67257,197600004.0
2005-11-14 10:44:00,0.67252,0.67252,0.67243,0.67243,95000001.0
2005-11-14 10:45:00,0.67244,0.67244,0.67236,0.67243,143500003.0
2005-11-14 10:46:00,0.67239,0.67252,0.67239,0.6725,137600002.0
2005-11-14 10:47:00,0.67253,0.67265,0.67253,0.6726,187200003.0
2005-11-14 10:48:00,0.67267,0.6728,0.67267,0.67277,158000003.0
2005-11-14 10:49:00,0.67272,0.67277,0.67271,0.67277,109300003.0
2005-11-14 10:50:00,0.67277,0.67277,0.67262,0.67265,217800002.0
2005-11-14 10:51:00,0.67268,0.67273,0.67263,0.67263,156900004.0
2005-11-14 10:52:00,0.67263,0.67268,0.67263,0.67265,118400000.0
2005-11-14 10:53:00,0.67264,0.67271,0.67264,0.67268,84300001.0
2005-11-14 10:54:00,0.67272,0.67273,0.67265,0.67265,117800000.0
2005-11-14 10:55:00,0.67265,0.67269,0.67254,0.67266,134400002.0
2005-11-14 10:56:00,0.6726,0.67264,0.67251,0.6726,160300002.0
2005-11-14 10:57:00,0.67255,0.6726,0.67255,0.67257,166899996.0
2005-11-14 10:58:00,0.67257,0.67268,0.67255,0.67262,217700002.0
2005-11-14 10:59:00,0.67261,0.67273,0.6726,0.67273,189600001.0
2005-11-14 11:00:00,0.67276,0.67276,0.67265,0.67265,86300003.0
2005-11-14 11:01:00,0.67267,0.67267,0.67257,0.67257,122600000.0
2005-11-14 11:02:00,0.67256,0.67256,0.67223,0.67223,162200000.0
2005-11-14 11:03:00,0.67221,0.6723,0.6722,0.6722,176700001.0
2005-11-14 11:04:00,0.67218,0.67239,0.67214,0.67239,203999998.0
2005-11-14 11:05:00,0.6724,0.67244,0.67236,0.67236,121700000.0
2005-11-14 11:06:00,0.67242,0.67253,0.67242,0.67247,166700001.0
2005-11-14 11:07:00,0.67244,0.6725,0.67244,0.67245,103400001.0
2005-11-14 11:08:00,0.67254,0.67254,0.6724,0.6725,246700001.0
2005-11-14 11:09:00,0.67251,0.67251,0.67247,0.67247,130600002.0
2005-11-14 11:10:00,0.67242,0.67247,0.67242,0.67243,98200000.0
2005-11-14 11:11:00,0.67246,0.67246,0.67239,0.67245,135800004.0
2005-11-14 11:12:00,0.67247,0.67255,0.67247,0.67254,184999999.0
2005-11-14 11:13:00,0.67252,0.67261,0.67252,0.67255,239199998.0
2005-11-14 11:14:00,0.6726,0.67261,0.6725,0.67254,251300002.0
2005-11-14 11:15:00,0.67256,0.67256,0.67245,0.67246,98299999.0
2005-11-14 11:16:00,0.67247,0.67247,0.67236,0.67241,241799998.0
2005-11-14 11:17:00,0.67243,0.67247,0.67237,0.67242,127699999.0
2005-11-14 11:18:00,0.67244,0.67244,0.67236,0.67243,236299998.0
2005-11-14 11:19:00,0.67243,0.67243,0.67229,0.67235,215600006.0
2005-11-14 11:20:00,0.6723,0.67233,0.67226,0.67228,152099998.0
2005-11-14 11:21:00,0.67241,0.67248,0.67241,0.67245,48600000.0
2005-11-14 11:22:00,0.67248,0.67257,0.67244,0.67244,118099997.0
2005-11-14 11:23:00,0.67252,0.67256,0.67249,0.67249,122800002.0
2005-11-14 11:24:00,0.67252,0.67255,0.67248,0.67251,44700000.0
2005-11-14 11:25:00,0.67245,0.67247,0.67245,0.67247,42900000.0
2005-11-14 11:26:00,0.67245,0.67245,0.67236,0.6724,101599998.0
2005-11-14 11:27:00,0.67239,0.67248,0.67239,0.67243,140300002.0
2005-11-14 11:28:00,0.67242,0.67245,0.6724,0.67242,330199998.0
2005-11-14 11:29:00,0.67247,0.67252,0.67247,0.67247,212499998.0
2005-11-14 11:30:00,0.67262,0.6727,0.67224,0.67258,172000001.0
2005-11-14 11:31:00,0.6726,0.67263,0.67251,0.67251,143700000.0
2005-11-14 11:32:00,0.67255,0.67259,0.67247,0.67259,110700001.0
2005-11-14 11:33:00,0.67259,0.67259,0.67248,0.67248,188200002.0
2005-11-14 11:34:00,0.67249,0.6725,0.67242,0.67247,148300003.0
2005-11-14 11:35:00,0.67249,0.67251,0.67244,0.67247,249599999.0
2005-11-14 11:36:00,0.67248,0.67253,0.6724,0.6724,168200002.0
2005-11-14 11:37:00,0.67241,0.67243,0.67237,0.67239,139200000.0
2005-11-14 11:38:00,0.67231,0.67234,0.6723,0.67233,91700002.0
2005-11-14 11:39:00,0.6723,0.67234,0.67225,0.67225,137299998.0
2005-11-14 11:40:00,0.67229,0.67229,0.67218,0.67218,82300000.0
2005-11-14 11:41:00,0.67213,0.67213,0.67212,0.67212,63699998.0
2005-11-14 11:42:00,0.672,0.67208,0.67198,0.67208,77100000.0
2005-11-14 11:43:00,0.67208,0.67208,0.67199,0.67205,115700001.0
2005-11-14 11:44:00,0.67208,0.67212,0.67208,0.67211,69600002.0
2005-11-14 11:45:00,0.67211,0.67211,0.67202,0.67203,250900001.0
2005-11-14 11:46:00,0.67198,0.67198,0.67187,0.6719,186800004.0
2005-11-14 11:47:00,0.6719,0.67199,0.67185,0.67199,150499999.0
2005-11-14 11:48:00,0.67201,0.67208,0.67195,0.67205,243700002.0
2005-11-14 11:49:00,0.67199,0.67205,0.67188,0.67205,148399995.0
2005-11-14 11:50:00,0.672,0.67203,0.67196,0.672,189700005.0
2005-11-14 11:51:00,0.672,0.67205,0.67195,0.67195,181399999.0
2005-11-14 11:52:00,0.67202,0.67205,0.67202,0.67205,13600000.0
2005-11-14 11:53:00,0.67202,0.67211,0.67199,0.67211,170300000.0
2005-11-14 11:54:00,0.67214,0.67218,0.67209,0.6721,281499997.0
2005-11-14 11:55:00,0.67215,0.67223,0.67207,0.67207,235199996.0
2005-11-14 11:56:00,0.67207,0.67217,0.67207,0.67216,140900000.0
2005-11-14 11:57:00,0.67219,0.6723,0.67219,0.67229,251700001.0
2005-11-14 11:58:00,0.67224,0.67224,0.67211,0.67213,101500002.0
2005-11-14 11:59:00,0.67215,0.67216,0.67205,0.67209,140300001.0
2005-11-14 12:00:00,0.67203,0.67207,0.67201,0.67202,330500002.0
2005-11-14 12:01:00,0.67196,0.67201,0.67191,0.67191,148600003.0
2005-11-14 12:02:00,0.672,0.672,0.67194,0.67197,230900002.0
2005-11-14 12:03:00,0.67203,0.6721,0.67203,0.67204,57900001.0
2005-11-14 12:04:00,0.67205,0.67205,0.67202,0.67204,188499997.0
2005-11-14 12:05:00,0.672,0.672,0.67195,0.67195,124400001.0
2005-11-14 12:06:00,0.67193,0.67199,0.67193,0.67197,143899998.0
2005-11-14 12:07:00,0.67195,0.67195,0.6719,0.6719,101900000.0
2005-11-14 12:08:00,0.67195,0.67198,0.6719,0.67198,141699997.0
2005-11-14 12:09:00,0.67198,0.67198,0.6719,0.67192,200899993.0
2005-11-14 12:10:00,0.67194,0.67197,0.67188,0.67194,152100003.0
2005-11-14 12:11:00,0.67193,0.67198,0.6719,0.67198,119100003.0
2005-11-14 12:12:00,0.67194,0.67197,0.67191,0.67195,138199998.0
2005-11-14 12:13:00,0.67198,0.67204,0.67196,0.67203,173399998.0
2005-11-14 12:14:00,0.67195,0.67206,0.67195,0.67197,275499996.0
2005-11-14 12:15:00,0.672,0.67204,0.67197,0.672,129800001.0
2005-11-14 12:16:00,0.672,0.67206,0.67197,0.67206,183300004.0
2005-11-14 12:17:00,0.67203,0.67205,0.67193,0.67197,97300000.0
2005-11-14 12:18:00,0.67199,0.67209,0.67199,0.67202,59100000.0
2005-11-14 12:19:00,0.67206,0.67211,0.67206,0.67209,94200000.0
2005-11-14 12:20:00,0.67209,0.67219,0.67209,0.67219,166400002.0
2005-11-14 12:21:00,0.67212,0.6722,0.67211,0.6722,73900000.0
2005-11-14 12:22:00,0.67223,0.67225,0.67223,0.67225,71000000.0
2005-11-14 12:23:00,0.67221,0.67225,0.67217,0.67225,75900001.0
2005-11-14 12:24:00,0.67217,0.67223,0.67217,0.67223,96299999.0
2005-11-14 12:25:00,0.67223,0.67223,0.67217,0.67217,54299998.0
2005-11-14 12:26:00,0.67214,0.6722,0.67214,0.6722,72500001.0
2005-11-14 12:27:00,0.67224,0.67228,0.67223,0.67227,196199998.0
2005-11-14 12:28:00,0.67227,0.67234,0.67227,0.67231,117899998.0
2005-11-14 12:29:00,0.67232,0.67236,0.67228,0.67234,166800003.0
2005-11-14 12:30:00,0.6723,0.6723,0.67223,0.67224,110099998.0
2005-11-14 12:31:00,0.67223,0.6723,0.67223,0.67226,176099996.0
2005-11-14 12:32:00,0.67227,0.67227,0.6722,0.6722,84700002.0
2005-11-14 12:33:00,0.67224,0.67226,0.67224,0.67226,42299998.0
2005-11-14 12:34:00,0.67223,0.67224,0.67223,0.67224,47400000.0
2005-11-14 12:35:00,0.67223,0.6723,0.67223,0.6723,5400000.0
2005-11-14 12:36:00,0.67231,0.67231,0.67225,0.67228,81200001.0
2005-11-14 12:37:00,0.67234,0.67245,0.67234,0.67242,136599998.0
2005-11-14 12:38:00,0.67238,0.67248,0.67238,0.67244,81899999.0
2005-11-14 12:39:00,0.67246,0.67248,0.67237,0.67248,108900002.0
2005-11-14 12:40:00,0.67243,0.67245,0.67234,0.67237,163099999.0
2005-11-14 12:41:00,0.67238,0.67243,0.67226,0.67226,60600000.0
2005-11-14 12:42:00,0.6722,0.67232,0.6722,0.67232,113300002.0
2005-11-14 12:43:00,0.67231,0.67231,0.67225,0.67229,96900000.0
2005-11-14 12:44:00,0.67229,0.67238,0.67229,0.67233,118999998.0
2005-11-14 12:45:00,0.67237,0.67241,0.67235,0.67235,190899997.0
2005-11-14 12:46:00,0.67242,0.67247,0.67242,0.67243,136900003.0
2005-11-14 12:47:00,0.67244,0.67253,0.67244,0.67253,94899997.0
2005-11-14 12:48:00,0.67253,0.67253,0.67244,0.6725,181300004.0
2005-11-14 12:49:00,0.67252,0.6726,0.67252,0.67255,156400001.0
2005-11-14 12:50:00,0.67256,0.67261,0.6725,0.6725,288400001.0
2005-11-14 12:51:00,0.67248,0.67254,0.67245,0.6725,211800000.0
2005-11-14 12:52:00,0.6725,0.67252,0.67246,0.67248,136000000.0
2005-11-14 12:53:00,0.67255,0.67259,0.67242,0.67259,129299997.0
2005-11-14 12:54:00,0.67253,0.67258,0.67249,0.67258,99299999.0
2005-11-14 12:55:00,0.67258,0.67258,0.67254,0.67254,42400002.0
2005-11-14 12:56:00,0.67256,0.67268,0.67256,0.6726,96499998.0
2005-11-14 12:57:00,0.67262,0.67262,0.6726,0.6726,45400000.0
2005-11-14 12:58:00,0.67264,0.6727,0.6726,0.6726,85900001.0
2005-11-14 12:59:00,0.67264,0.67278,0.67264,0.6727,210300000.0
2005-11-14 13:00:00,0.67272,0.67283,0.67268,0.6728,55200000.0
2005-11-14 13:01:00,0.67283,0.67283,0.67272,0.67272,113300005.0
2005-11-14 13:02:00,0.67281,0.67281,0.67276,0.67277,184999998.0
2005-11-14 13:03:00,0.67268,0.67273,0.67266,0.67273,160100003.0
2005-11-14 13:04:00,0.6728,0.67291,0.67273,0.67283,258400001.0
2005-11-14 13:05:00,0.67286,0.67286,0.67278,0.6728,257600004.0
2005-11-14 13:06:00,0.6728,0.67286,0.67277,0.67283,151699998.0
2005-11-14 13:07:00,0.67283,0.67285,0.67277,0.6728,199700001.0
2005-11-14 13:08:00,0.67284,0.67289,0.67283,0.67289,72800001.0
2005-11-14 13:09:00,0.67287,0.67289,0.67283,0.67288,70100000.0
2005-11-14 13:10:00,0.67282,0.67285,0.67282,0.67285,110099999.0
2005-11-14 13:11:00,0.67286,0.67286,0.67268,0.67268,41000001.0
2005-11-14 13:12:00,0.67267,0.67269,0.67254,0.67265,152300001.0
2005-11-14 13:13:00,0.67262,0.67267,0.6726,0.67263,132000003.0
2005-11-14 13:14:00,0.67261,0.67265,0.67258,0.67262,132899994.0
2005-11-14 13:15:00,0.67259,0.67265,0.67254,0.67258,56500000.0
2005-11-14 13:16:00,0.67252,0.67263,0.67252,0.67261,135799997.0
2005-11-14 13:17:00,0.6727,0.67275,0.67266,0.67275,185800003.0
2005-11-14 13:18:00,0.67272,0.67289,0.67272,0.67285,90300000.0
2005-11-14 13:19:00,0.67282,0.67284,0.67268,0.6727,238100001.0
2005-11-14 13:20:00,0.67272,0.67272,0.67267,0.67267,160699999.0
2005-11-14 13:21:00,0.67265,0.67267,0.67265,0.67267,82399999.0
2005-11-14 13:22:00,0.67263,0.67271,0.67263,0.67271,113200002.0
2005-11-14 13:23:00,0.67263,0.67268,0.67257,0.6726,142600001.0
2005-11-14 13:24:00,0.67257,0.67265,0.67257,0.67265,67199999.0
2005-11-14 13:25:00,0.67263,0.67268,0.67258,0.6726,159500000.0
2005-11-14 13:26:00,0.67261,0.67269,0.6725,0.67269,138700000.0
2005-11-14 13:27:00,0.67273,0.67276,0.67263,0.67266,275599996.0
2005-11-14 13:28:00,0.67265,0.67265,0.6726,0.67262,137899999.0
2005-11-14 13:29:00,0.67263,0.67264,0.67258,0.67264,158600003.0
2005-11-14 13:30:00,0.67268,0.67268,0.67258,0.67262,168999999.0
2005-11-14 13:31:00,0.67261,0.67262,0.67253,0.67254,143000000.0
2005-11-14 13:32:00,0.67253,0.67253,0.67244,0.67245,39900000.0
2005-11-14 13:33:00,0.67246,0.6725,0.67246,0.6725,130200001.0
2005-11-14 13:34:00,0.6726,0.67267,0.6726,0.67262,289300000.0
2005-11-14 13:35:00,0.67259,0.6727,0.67259,0.67265,122099999.0
2005-11-14 13:36:00,0.6727,0.6727,0.67262,0.67262,110000001.0
2005-11-14 13:37:00,0.67263,0.67269,0.67261,0.67265,159800000.0
2005-11-14 13:38:00,0.67264,0.67271,0.67264,0.67267,114700002.0
2005-11-14 13:39:00,0.67267,0.67273,0.67264,0.67264,181899999.0
2005-11-14 13:40:00,0.67268,0.67268,0.67256,0.67262,128299998.0
2005-11-14 13:41:00,0.67256,0.67256,0.67251,0.67251,65699998.0
2005-11-14 13:42:00,0.67256,0.6726,0.67254,0.67254,152200002.0
2005-11-14 13:43:00,0.67253,0.67263,0.67253,0.67259,200199999.0
2005-11-14 13:44:00,0.67263,0.67263,0.67255,0.67258,103399996.0
2005-11-14 13:45:00,0.67258,0.6726,0.67256,0.67257,120399996.0
2005-11-14 13:46:00,0.67259,0.67263,0.67257,0.67257,204999995.0
2005-11-14 13:47:00,0.67259,0.67264,0.67258,0.6726,285500003.0
2005-11-14 13:48:00,0.67257,0.67257,0.67246,0.67254,137200001.0
2005-11-14 13:49:00,0.67258,0.67258,0.67249,0.67252,73399999.0
2005-11-14 13:50:00,0.67254,0.67277,0.67254,0.67268,154300000.0
2005-11-14 13:51:00,0.67265,0.6727,0.67258,0.67265,150900005.0
2005-11-14 13:52:00,0.67259,0.67259,0.67255,0.67256,99600000.0
2005-11-14 13:53:00,0.67266,0.67268,0.67257,0.67268,186900000.0
2005-11-14 13:54:00,0.67269,0.67269,0.67262,0.67263,73200001.0
2005-11-14 13:55:00,0.67264,0.67268,0.6726,0.67264,176299995.0
2005-11-14 13:56:00,0.67257,0.67264,0.67256,0.67264,209999995.0
2005-11-14 13:57:00,0.67259,0.67261,0.67255,0.67255,44100000.0
2005-11-14 13:58:00,0.67259,0.67263,0.67259,0.67261,106700000.0
2005-11-14 13:59:00,0.67257,0.67261,0.67251,0.67251,139300000.0
2005-11-14 14:00:00,0.67252,0.67254,0.67249,0.67254,267100004.0
2005-11-14 14:01:00,0.67252,0.67255,0.67249,0.67252,145700001.0
2005-11-14 14:02:00,0.67252,0.67255,0.67245,0.67255,95799999.0
2005-11-14 14:03:00,0.67252,0.67252,0.67243,0.67243,14400000.0
2005-11-14 14:04:00,0.67249,0.67256,0.67249,0.67255,194700003.0
2005-11-14 14:05:00,0.6725,0.67253,0.67244,0.67246,151099995.0
2005-11-14 14:06:00,0.6725,0.67253,0.67245,0.67253,222700005.0
2005-11-14 14:07:00,0.6725,0.67261,0.6725,0.67251,340899997.0
2005-11-14 14:08:00,0.67253,0.67254,0.67249,0.67254,183600001.0
2005-11-14 14:09:00,0.67253,0.67253,0.67252,0.67252,24600000.0
2005-11-14 14:10:00,0.67253,0.67253,0.67244,0.67253,233300000.0
2005-11-14 14:11:00,0.6725,0.67254,0.67248,0.67252,117000000.0
2005-11-14 14:12:00,0.67253,0.67254,0.67246,0.67246,83100000.0
2005-11-14 14:13:00,0.67246,0.67248,0.67241,0.67245,79999999.0
2005-11-14 14:14:00,0.6724,0.67242,0.67233,0.6724,90900001.0
2005-11-14 14:15:00,0.6724,0.6724,0.6724,0.6724,12900000.0
2005-11-14 14:16:00,0.6724,0.67242,0.67236,0.67236,97600000.0
2005-11-14 14:17:00,0.67232,0.67235,0.6723,0.67235,81000001.0
2005-11-14 14:18:00,0.67237,0.67243,0.67234,0.67243,108499998.0
2005-11-14 14:19:00,0.67243,0.67247,0.67231,0.67231,121000001.0
2005-11-14 14:20:00,0.6723,0.67242,0.6723,0.67242,158300000.0
2005-11-14 14:21:00,0.67243,0.67243,0.67237,0.67237,61500000.0
2005-11-14 14:22:00,0.6724,0.67249,0.6724,0.67247,116799999.0
2005-11-14 14:23:00,0.67245,0.67248,0.67238,0.67248,196800000.0
2005-11-14 14:24:00,0.67253,0.67255,0.67251,0.67255,95099999.0
2005-11-14 14:25:00,0.67255,0.67255,0.6725,0.67252,192300002.0
2005-11-14 14:26:00,0.67253,0.67259,0.67253,0.67259,94299999.0
2005-11-14 14:27:00,0.67263,0.67265,0.67257,0.67263,82300001.0
2005-11-14 14:28:00,0.67272,0.67272,0.67263,0.67265,85500000.0
2005-11-14 14:29:00,0.67266,0.67268,0.67263,0.67263,150600001.0
2005-11-14 14:30:00,0.6726,0.67266,0.6726,0.67265,178999998.0
2005-11-14 14:31:00,0.67261,0.67261,0.67253,0.67253,121899999.0
2005-11-14 14:32:00,0.67255,0.67255,0.67255,0.67255,77599998.0
2005-11-14 14:33:00,0.67252,0.67257,0.6725,0.6725,153900001.0
2005-11-14 14:34:00,0.67251,0.67253,0.67246,0.67251,155400002.0
2005-11-14 14:35:00,0.67253,0.67258,0.67253,0.67253,164899999.0
2005-11-14 14:36:00,0.67256,0.6726,0.67253,0.67258,151700000.0
2005-11-14 14:37:00,0.67256,0.67256,0.67251,0.67255,128999998.0
2005-11-14 14:38:00,0.67258,0.67258,0.67247,0.67255,227199995.0
2005-11-14 14:39:00,0.67257,0.67262,0.67252,0.67254,255199997.0
2005-11-14 14:40:00,0.67259,0.67261,0.67256,0.67256,104100001.0
2005-11-14 14:41:00,0.67254,0.67254,0.67248,0.67252,87500000.0
2005-11-14 14:42:00,0.67258,0.67261,0.67251,0.67251,62600002.0
2005-11-14 14:43:00,0.67257,0.67257,0.67253,0.67253,14600000.0
2005-11-14 14:44:00,0.67252,0.67258,0.67252,0.67253,145900004.0
2005-11-14 14:45:00,0.67255,0.67261,0.67253,0.67253,88499999.0
2005-11-14 14:46:00,0.67257,0.67257,0.67253,0.67255,125499998.0
2005-11-14 14:47:00,0.67254,0.67261,0.67249,0.67261,98100001.0
2005-11-14 14:48:00,0.67263,0.67263,0.67256,0.6726,159100000.0
2005-11-14 14:49:00,0.67258,0.67262,0.67255,0.6726,167799998.0
2005-11-14 14:50:00,0.67259,0.67266,0.67255,0.67266,166500001.0
2005-11-14 14:51:00,0.67257,0.67265,0.67257,0.67258,114900002.0
2005-11-14 14:52:00,0.67253,0.67258,0.6725,0.67252,140299998.0
2005-11-14 14:53:00,0.67251,0.67255,0.67249,0.67255,240499998.0
2005-11-14 14:54:00,0.67253,0.67258,0.67251,0.67252,169800000.0
2005-11-14 14:55:00,0.67253,0.67258,0.67251,0.67258,118199999.0
2005-11-14 14:56:00,0.67254,0.67262,0.67248,0.67255,224100000.0
2005-11-14 14:57:00,0.67259,0.67261,0.67252,0.67252,107700000.0
2005-11-14 14:58:00,0.67256,0.67257,0.67254,0.67255,148200002.0
2005-11-14 14:59:00,0.6725,0.67254,0.67248,0.67254,209000000.0
2005-11-14 15:00:00,0.67253,0.67261,0.67253,0.67254,123599997.0
2005-11-14 15:01:00,0.67258,0.67263,0.67252,0.67263,144200002.0
2005-11-14 15:02:00,0.67269,0.67276,0.67269,0.67269,78800001.0
2005-11-14 15:03:00,0.67268,0.67272,0.6726,0.6726,159499997.0
2005-11-14 15:04:00,0.67262,0.67276,0.67262,0.67269,101200002.0
2005-11-14 15:05:00,0.67272,0.67274,0.67272,0.67273,130400003.0
2005-11-14 15:06:00,0.67273,0.67274,0.67262,0.67266,114500000.0
2005-11-14 15:07:00,0.67273,0.6728,0.67273,0.6728,112800000.0
2005-11-14 15:08:00,0.67277,0.67282,0.67275,0.67275,193999999.0
2005-11-14 15:09:00,0.67275,0.6728,0.6727,0.6727,240799998.0
2005-11-14 15:10:00,0.6727,0.67272,0.67265,0.67265,64500001.0
2005-11-14 15:11:00,0.67274,0.67274,0.67266,0.67273,106299999.0
2005-11-14 15:12:00,0.6727,0.67275,0.67267,0.67275,77799998.0
2005-11-14 15:13:00,0.67273,0.67278,0.67269,0.67274,154999998.0
2005-11-14 15:14:00,0.67276,0.67281,0.67274,0.67274,70500001.0
2005-11-14 15:15:00,0.67271,0.67274,0.6727,0.67274,73399998.0
2005-11-14 15:16:00,0.67274,0.67277,0.67267,0.67272,267899999.0
2005-11-14 15:17:00,0.67275,0.67275,0.67273,0.67275,132499998.0
2005-11-14 15:18:00,0.6727,0.67277,0.67268,0.67272,130399999.0
2005-11-14 15:19:00,0.67263,0.67263,0.67252,0.67252,185000001.0
2005-11-14 15:20:00,0.67253,0.67253,0.67244,0.6725,198899997.0
2005-11-14 15:21:00,0.67254,0.67254,0.67249,0.67254,71500000.0
2005-11-14 15:22:00,0.67254,0.67254,0.67249,0.67253,85500000.0
2005-11-14 15:23:00,0.67251,0.6726,0.67249,0.67253,212200002.0
2005-11-14 15:24:00,0.67251,0.67251,0.67247,0.6725,54400000.0
2005-11-14 15:25:00,0.67248,0.67254,0.67245,0.67245,117999999.0
2005-11-14 15:26:00,0.67255,0.67256,0.67249,0.67255,96500000.0
2005-11-14 15:27:00,0.67263,0.67288,0.67263,0.67288,101200000.0
2005-11-14 15:28:00,0.67293,0.67303,0.67279,0.67303,192800001.0
2005-11-14 15:29:00,0.67313,0.67321,0.67309,0.67313,273300003.0
2005-11-14 15:30:00,0.67312,0.67312,0.67305,0.67305,104400002.0
2005-11-14 15:31:00,0.67302,0.67312,0.67302,0.67312,92799997.0
2005-11-14 15:32:00,0.67311,0.67311,0.67306,0.67308,169200000.0
2005-11-14 15:33:00,0.67308,0.67309,0.67306,0.67307,217899997.0
2005-11-14 15:34:00,0.67315,0.67324,0.67311,0.67315,87200000.0
2005-11-14 15:35:00,0.67317,0.67317,0.67308,0.6731,186400001.0
2005-11-14 15:36:00,0.67309,0.67314,0.67306,0.67307,258200005.0
2005-11-14 15:37:00,0.67302,0.67304,0.673,0.673,82500001.0
2005-11-14 15:38:00,0.67307,0.67311,0.67307,0.67311,114100002.0
2005-11-14 15:39:00,0.67306,0.67312,0.67304,0.67304,191999998.0
2005-11-14 15:40:00,0.67304,0.67304,0.6729,0.67292,117500000.0
2005-11-14 15:41:00,0.67293,0.67301,0.67293,0.67294,134299998.0
2005-11-14 15:42:00,0.67297,0.67303,0.67297,0.67302,113900003.0
2005-11-14 15:43:00,0.67296,0.67296,0.67288,0.67288,78900002.0
2005-11-14 15:44:00,0.67289,0.67293,0.67285,0.6729,177100001.0
2005-11-14 15:45:00,0.67289,0.67292,0.67284,0.67284,65700000.0
2005-11-14 15:46:00,0.67296,0.67302,0.67296,0.67302,83000001.0
2005-11-14 15:47:00,0.67307,0.67307,0.673,0.673,213699999.0
2005-11-14 15:48:00,0.67304,0.67312,0.67304,0.67304,125099999.0
2005-11-14 15:49:00,0.67302,0.67311,0.67302,0.67306,108799999.0
2005-11-14 15:50:00,0.67305,0.67305,0.67301,0.67302,118800001.0
2005-11-14 15:51:00,0.6731,0.6731,0.67308,0.6731,46100001.0
2005-11-14 15:52:00,0.67305,0.67306,0.67296,0.67296,136300002.0
2005-11-14 15:53:00,0.67303,0.67309,0.67299,0.67309,123300004.0
2005-11-14 15:54:00,0.67311,0.67316,0.6731,0.67312,81100002.0
2005-11-14 15:55:00,0.67315,0.67323,0.67315,0.67321,174800000.0
2005-11-14 15:56:00,0.67316,0.67316,0.67308,0.67312,122100004.0
2005-11-14 15:57:00,0.67314,0.67321,0.67314,0.67317,190999998.0
2005-11-14 15:58:00,0.67321,0.67322,0.67315,0.6732,131200003.0
2005-11-14 15:59:00,0.6732,0.67325,0.67316,0.6732,148200001.0
2005-11-14 16:00:00,0.67318,0.67325,0.67316,0.67323,132500001.0
2005-11-14 16:01:00,0.67328,0.67328,0.6732,0.6732,205699999.0
2005-11-14 16:02:00,0.67325,0.67325,0.67325,0.67325,35299999.0
2005-11-14 16:03:00,0.67327,0.67333,0.67327,0.67333,82099997.0
2005-11-14 16:04:00,0.6733,0.6733,0.67322,0.67325,161299998.0
2005-11-14 16:05:00,0.67321,0.67333,0.67321,0.67328,115500001.0
2005-11-14 16:06:00,0.67329,0.67332,0.67329,0.67331,246500000.0
2005-11-14 16:07:00,0.6733,0.67334,0.67329,0.67329,108500004.0
2005-11-14 16:08:00,0.67328,0.67333,0.67323,0.67324,143799998.0
2005-11-14 16:09:00,0.67324,0.67328,0.67321,0.67325,144700001.0
2005-11-14 16:10:00,0.67324,0.67333,0.67324,0.67333,94900002.0
2005-11-14 16:11:00,0.67333,0.67333,0.67325,0.67329,58900002.0
2005-11-14 16:12:00,0.67323,0.67323,0.67318,0.67322,109200001.0
2005-11-14 16:13:00,0.67321,0.67321,0.67317,0.67318,53600001.0
2005-11-14 16:14:00,0.67314,0.67314,0.67308,0.67308,98100001.0
2005-11-14 16:15:00,0.6731,0.67311,0.6731,0.67311,24700000.0
2005-11-14 16:16:00,0.67311,0.67318,0.67311,0.67317,69599999.0
2005-11-14 16:17:00,0.67308,0.67317,0.67308,0.67313,119700000.0
2005-11-14 16:18:00,0.67316,0.67319,0.67313,0.67313,149099999.0
2005-11-14 16:19:00,0.67316,0.67317,0.67314,0.67315,163699996.0
2005-11-14 16:20:00,0.67311,0.67314,0.6731,0.67311,117600002.0
2005-11-14 16:21:00,0.67311,0.67315,0.67307,0.67312,88199997.0
2005-11-14 16:22:00,0.6731,0.6731,0.67305,0.67305,133199998.0
2005-11-14 16:23:00,0.6731,0.6731,0.67305,0.67305,128000000.0
2005-11-14 16:24:00,0.67306,0.67309,0.67304,0.67307,263100002.0
2005-11-14 16:25:00,0.67307,0.67312,0.67302,0.67312,159699997.0
2005-11-14 16:26:00,0.67309,0.67309,0.67302,0.67307,27300000.0
2005-11-14 16:27:00,0.67304,0.67305,0.67297,0.67297,290399998.0
2005-11-14 16:28:00,0.67299,0.67304,0.67296,0.67296,177100002.0
2005-11-14 16:29:00,0.67294,0.673,0.67294,0.673,59100001.0
2005-11-14 16:30:00,0.67299,0.67301,0.67294,0.67294,201700001.0
2005-11-14 16:31:00,0.67297,0.673,0.67296,0.673,67100000.0
2005-11-14 16:32:00,0.67296,0.67306,0.67296,0.67306,73600000.0
2005-11-14 16:33:00,0.67303,0.67307,0.67299,0.67306,253499996.0
2005-11-14 16:34:00,0.67308,0.67316,0.67307,0.67307,296300001.0
2005-11-14 16:35:00,0.67313,0.67316,0.67308,0.67309,157299999.0
2005-11-14 16:36:00,0.67305,0.67314,0.67305,0.67308,59900000.0
2005-11-14 16:37:00,0.67307,0.67312,0.67307,0.67309,122999997.0
2005-11-14 16:38:00,0.67315,0.67321,0.67309,0.67309,231900006.0
2005-11-14 16:39:00,0.67309,0.67309,0.67299,0.67304,225899999.0
2005-11-14 16:40:00,0.673,0.67311,0.67297,0.6731,138600003.0
2005-11-14 16:41:00,0.6731,0.67329,0.67309,0.6732,153199997.0
2005-11-14 16:42:00,0.67309,0.67322,0.67309,0.67321,127600002.0
2005-11-14 16:43:00,0.67314,0.67323,0.67314,0.67323,127999997.0
2005-11-14 16:44:00,0.67314,0.67323,0.67314,0.67323,42200001.0
2005-11-14 16:45:00,0.6732,0.67323,0.67319,0.67323,98799998.0
2005-11-14 16:46:00,0.67323,0.67324,0.67315,0.67323,199599997.0
2005-11-14 16:47:00,0.67325,0.67329,0.67317,0.67317,119799998.0
2005-11-14 16:48:00,0.67319,0.67324,0.67316,0.67316,205100002.0
2005-11-14 16:49:00,0.67321,0.67337,0.67321,0.67324,235399998.0
2005-11-14 16:50:00,0.67321,0.67321,0.67311,0.67312,166100003.0
2005-11-14 16:51:00,0.67316,0.67317,0.67311,0.67313,171599998.0
2005-11-14 16:52:00,0.67315,0.67318,0.6731,0.67313,111800000.0
2005-11-14 16:53:00,0.67316,0.67323,0.67315,0.67323,110900000.0
2005-11-14 16:54:00,0.67321,0.67321,0.67315,0.67315,206900002.0
2005-11-14 16:55:00,0.67321,0.67321,0.67314,0.67319,111899999.0
2005-11-14 16:56:00,0.67315,0.67319,0.6731,0.6731,174900000.0
2005-11-14 16:57:00,0.67311,0.67312,0.67305,0.67312,128000003.0
2005-11-14 16:58:00,0.6731,0.67322,0.6731,0.67322,177000000.0
2005-11-14 16:59:00,0.67323,0.67331,0.67316,0.67318,178499999.0
2005-11-14 17:00:00,0.67317,0.67322,0.67315,0.67315,186399998.0
2005-11-14 17:01:00,0.67318,0.67333,0.67317,0.67333,178500003.0
2005-11-14 17:02:00,0.67332,0.67338,0.67331,0.67332,138599997.0
2005-11-14 17:03:00,0.67325,0.67328,0.67317,0.67322,111999998.0
2005-11-14 17:04:00,0.67327,0.67334,0.67325,0.67327,75400001.0
2005-11-14 17:05:00,0.67329,0.67337,0.67329,0.67335,207699994.0
2005-11-14 17:06:00,0.67333,0.67337,0.67331,0.67335,147099998.0
2005-11-14 17:07:00,0.67334,0.67343,0.67334,0.6734,129899994.0
2005-11-14 17:08:00,0.67336,0.67337,0.67331,0.67332,115099998.0
2005-11-14 17:09:00,0.67328,0.67335,0.67326,0.67328,142099997.0
2005-11-14 17:10:00,0.67334,0.6734,0.67333,0.67338,96900000.0
2005-11-14 17:11:00,0.67336,0.67336,0.67332,0.67332,55300000.0
2005-11-14 17:12:00,0.6733,0.67338,0.6733,0.67336,128400001.0
2005-11-14 17:13:00,0.67336,0.67341,0.67327,0.67332,191599999.0
2005-11-14 17:14:00,0.67333,0.67338,0.67332,0.67332,140399997.0
2005-11-14 17:15:00,0.6733,0.67335,0.67324,0.67325,98900000.0
2005-11-14 17:16:00,0.67326,0.67327,0.67319,0.67322,190699998.0
2005-11-14 17:17:00,0.67323,0.67323,0.67314,0.67317,121700002.0
2005-11-14 17:18:00,0.67319,0.67328,0.67319,0.67328,19100000.0
2005-11-14 17:19:00,0.6733,0.67331,0.6732,0.6732,136800002.0
2005-11-14 17:20:00,0.67326,0.67326,0.67322,0.67322,116399998.0
2005-11-14 17:21:00,0.67321,0.67323,0.67317,0.67322,106100001.0
2005-11-14 17:22:00,0.67321,0.67331,0.67321,0.67326,64800001.0
2005-11-14 17:23:00,0.6732,0.67328,0.6732,0.6732,225399999.0
2005-11-14 17:24:00,0.67326,0.6733,0.67324,0.67328,171100001.0
2005-11-14 17:25:00,0.67332,0.67336,0.67322,0.67322,59900000.0
2005-11-14 17:26:00,0.6732,0.67329,0.67317,0.67317,87700001.0
2005-11-14 17:27:00,0.67321,0.6733,0.6732,0.67323,135900001.0
2005-11-14 17:28:00,0.67326,0.67326,0.67321,0.67324,184399998.0
2005-11-14 17:29:00,0.67326,0.67327,0.67319,0.67322,186199998.0
2005-11-14 17:30:00,0.67328,0.67332,0.67325,0.67326,162099998.0
2005-11-14 17:31:00,0.67336,0.67336,0.67332,0.67332,187699996.0
2005-11-14 17:32:00,0.67332,0.67343,0.67332,0.6734,67400000.0
2005-11-14 17:33:00,0.67344,0.67344,0.67326,0.67329,104700000.0
2005-11-14 17:34:00,0.67332,0.67335,0.67329,0.67335,237099996.0
2005-11-14 17:35:00,0.67339,0.67339,0.67334,0.67339,78099999.0
2005-11-14 17:36:00,0.67342,0.67347,0.67339,0.67339,166500002.0
2005-11-14 17:37:00,0.67342,0.67349,0.67342,0.67347,70300002.0
2005-11-14 17:38:00,0.67344,0.67364,0.67344,0.6736,116400001.0
2005-11-14 17:39:00,0.67366,0.6738,0.67366,0.6738,110100002.0
2005-11-14 17:40:00,0.67376,0.67383,0.67376,0.67382,74100001.0
2005-11-14 17:41:00,0.67375,0.67382,0.67375,0.6738,49400001.0
2005-11-14 17:42:00,0.67375,0.67376,0.67367,0.67369,190000001.0
2005-11-14 17:43:00,0.67378,0.67378,0.67368,0.67369,52600000.0
2005-11-14 17:44:00,0.67367,0.6738,0.67367,0.6738,210699996.0
2005-11-14 17:45:00,0.6738,0.67385,0.67376,0.67379,246299998.0
2005-11-14 17:46:00,0.6738,0.67386,0.67377,0.67381,171599998.0
2005-11-14 17:47:00,0.67378,0.6738,0.67375,0.67375,158099999.0
2005-11-14 17:48:00,0.67376,0.67377,0.67363,0.67363,90400000.0
2005-11-14 17:49:00,0.67363,0.67364,0.67356,0.6736,190399999.0
2005-11-14 17:50:00,0.67363,0.6737,0.67361,0.67361,112099998.0
2005-11-14 17:51:00,0.6736,0.67366,0.6736,0.67365,83199998.0
2005-11-14 17:52:00,0.67363,0.67367,0.6736,0.6736,90700001.0
2005-11-14 17:53:00,0.67356,0.67356,0.67353,0.67353,35000000.0
2005-11-14 17:54:00,0.67357,0.6736,0.67356,0.6736,214400000.0
2005-11-14 17:55:00,0.67346,0.67363,0.67346,0.67358,185100001.0
2005-11-14 17:56:00,0.67358,0.67358,0.67358,0.67358,34500000.0
2005-11-14 17:57:00,0.67353,0.67353,0.67347,0.67347,45199999.0
2005-11-14 17:58:00,0.67342,0.67345,0.67326,0.67326,93500001.0
2005-11-14 17:59:00,0.67323,0.67323,0.67299,0.67299,131599996.0
2005-11-14 18:00:00,0.673,0.67315,0.67296,0.67315,158900001.0
2005-11-14 18:01:00,0.67323,0.67323,0.67314,0.67315,1319999997.0
2005-11-14 18:02:00,0.67311,0.67314,0.67295,0.67296,1467500008.0
2005-11-14 18:03:00,0.67295,0.6731,0.67295,0.67305,1739199985.0
2005-11-14 18:04:00,0.67303,0.67311,0.67299,0.673,659900003.0
2005-11-14 18:05:00,0.67299,0.67307,0.67299,0.67303,1336399995.0
2005-11-14 18:06:00,0.67305,0.67313,0.67304,0.67308,1956099997.0
2005-11-14 18:07:00,0.67309,0.67309,0.67297,0.67298,2010399997.0
2005-11-14 18:08:00,0.6722,0.6723,0.6722,0.6722,980200010.0
2005-11-14 18:09:00,0.67283,0.67296,0.67283,0.67288,980200010.0
2005-11-14 18:10:00,0.6729,0.67297,0.67288,0.6729,1151899991.0
2005-11-14 18:11:00,0.67285,0.67295,0.67285,0.67293,1061499996.0
2005-11-14 18:12:00,0.67292,0.67299,0.6729,0.6729,991999988.0
2005-11-14 18:13:00,0.6729,0.6729,0.67277,0.67277,709500003.0
2005-11-14 18:14:00,0.6728,0.67287,0.67278,0.67285,1380300011.0
2005-11-14 18:15:00,0.67285,0.67288,0.67276,0.67278,2038599998.0
2005-11-14 18:16:00,0.67275,0.67275,0.67251,0.67262,1172199998.0
2005-11-14 18:17:00,0.67262,0.67265,0.67256,0.67263,931800001.0
2005-11-14 18:18:00,0.67262,0.67263,0.67256,0.67263,849000002.0
2005-11-14 18:19:00,0.67264,0.67264,0.67254,0.67261,838600004.0
2005-11-14 18:20:00,0.67265,0.67271,0.67261,0.67268,651499998.0
2005-11-14 18:21:00,0.67263,0.67264,0.67251,0.67252,938200009.0
2005-11-14 18:22:00,0.67256,0.67256,0.67246,0.6725,936800004.0
2005-11-14 18:23:00,0.67249,0.67264,0.67249,0.67264,1249899999.0
2005-11-14 18:24:00,0.67264,0.67272,0.67261,0.67267,927900007.0
2005-11-14 18:25:00,0.67266,0.67271,0.6726,0.67262,784699997.0
2005-11-14 18:26:00,0.67265,0.67265,0.67253,0.6726,1045799996.0
2005-11-14 18:27:00,0.67259,0.67265,0.67255,0.67263,551700001.0
2005-11-14 18:28:00,0.67263,0.67267,0.67258,0.67267,598100001.0
2005-11-14 18:29:00,0.67267,0.67269,0.6726,0.67265,915500010.0
2005-11-14 18:30:00,0.67266,0.67271,0.67264,0.67269,881999996.0
2005-11-14 18:31:00,0.67266,0.67272,0.67263,0.67264,427900001.0
2005-11-14 18:32:00,0.67265,0.67269,0.67254,0.67255,691800002.0
2005-11-14 18:33:00,0.67258,0.67265,0.67256,0.6726,1132800010.0
2005-11-14 18:34:00,0.67261,0.67266,0.67257,0.67258,1086900000.0
2005-11-14 18:35:00,0.67262,0.67268,0.67262,0.67267,519299992.0
2005-11-14 18:36:00,0.67263,0.6727,0.67259,0.67266,216999998.0
2005-11-14 18:37:00,0.6726,0.6726,0.67243,0.67255,332799998.0
2005-11-14 18:38:00,0.67253,0.67256,0.67237,0.67237,324600001.0
2005-11-14 18:39:00,0.6724,0.67243,0.6723,0.6723,359200002.0
2005-11-14 18:40:00,0.67239,0.67241,0.67233,0.67237,416399998.0
2005-11-14 18:41:00,0.67237,0.67248,0.67229,0.67238,638700003.0
2005-11-14 18:42:00,0.67239,0.67247,0.67232,0.67237,321300003.0
2005-11-14 18:43:00,0.6723,0.67236,0.67225,0.67226,277599999.0
2005-11-14 18:44:00,0.67223,0.67224,0.67204,0.67217,684400008.0
2005-11-14 18:45:00,0.67224,0.67238,0.67221,0.67229,400399997.0
2005-11-14 18:46:00,0.67231,0.67235,0.67217,0.67217,88200000.0
2005-11-14 18:47:00,0.67221,0.6723,0.67219,0.6723,292000000.0
2005-11-14 18:48:00,0.67224,0.67231,0.67213,0.67225,289900001.0
2005-11-14 18:49:00,0.67224,0.6724,0.67224,0.67235,173700003.0
2005-11-14 18:50:00,0.67231,0.67233,0.67227,0.67233,118500001.0
2005-11-14 18:51:00,0.67234,0.67242,0.67234,0.67236,251400004.0
2005-11-14 18:52:00,0.67237,0.67238,0.67232,0.67235,326700003.0
2005-11-14 18:53:00,0.67232,0.67232,0.67217,0.67217,551100004.0
2005-11-14 18:54:00,0.67224,0.67232,0.67222,0.67232,210999997.0
2005-11-14 18:55:00,0.6723,0.67233,0.67222,0.67228,568900004.0
2005-11-14 18:56:00,0.67232,0.67239,0.67228,0.67233,466299997.0
2005-11-14 18:57:00,0.67235,0.67237,0.6723,0.67233,428999992.0
2005-11-14 18:58:00,0.67234,0.6724,0.67232,0.67232,1042499988.0
2005-11-14 18:59:00,0.67226,0.67237,0.67226,0.6723,796599999.0
2005-11-14 19:00:00,0.6723,0.67236,0.67228,0.67228,505100000.0
2005-11-14 19:01:00,0.67231,0.67233,0.67231,0.67231,49700001.0
2005-11-14 19:02:00,0.6723,0.67231,0.67223,0.67227,393300005.0
2005-11-14 19:03:00,0.67224,0.67229,0.67221,0.67222,420600002.0
2005-11-14 19:04:00,0.67225,0.6723,0.67223,0.67225,463399991.0
2005-11-14 19:05:00,0.67222,0.67231,0.6722,0.67231,409100004.0
2005-11-14 19:06:00,0.67226,0.67233,0.67223,0.67223,674200003.0
2005-11-14 19:07:00,0.67228,0.67232,0.67227,0.67227,308100000.0
2005-11-14 19:08:00,0.67234,0.6724,0.67228,0.6723,840200005.0
2005-11-14 19:09:00,0.67231,0.67241,0.67231,0.67239,601000004.0
2005-11-14 19:10:00,0.67238,0.67238,0.6723,0.67235,253799999.0
2005-11-14 19:11:00,0.67234,0.67244,0.67234,0.67243,192700003.0
2005-11-14 19:12:00,0.67238,0.67238,0.6723,0.6723,293399999.0
2005-11-14 19:13:00,0.6723,0.67238,0.6723,0.67233,377899997.0
2005-11-14 19:14:00,0.67232,0.67236,0.67229,0.67233,261100002.0
2005-11-14 19:15:00,0.67233,0.67237,0.67227,0.67232,623900000.0
2005-11-14 19:16:00,0.67197,0.67213,0.67189,0.67202,150700000.0
2005-11-14 19:17:00,0.67236,0.67239,0.67235,0.67235,383900001.0
2005-11-14 19:18:00,0.67233,0.67237,0.67229,0.67237,329299998.0
2005-11-14 19:19:00,0.6723,0.67239,0.6723,0.67238,582299996.0
2005-11-14 19:20:00,0.67238,0.67244,0.67236,0.67241,365499995.0
2005-11-14 19:21:00,0.67242,0.67248,0.6724,0.67243,263400001.0
2005-11-14 19:22:00,0.67246,0.6725,0.67243,0.67245,289800002.0
2005-11-14 19:23:00,0.67242,0.67251,0.67242,0.67245,377000005.0
2005-11-14 19:24:00,0.67243,0.67246,0.67238,0.67246,264900004.0
2005-11-14 19:25:00,0.67246,0.67247,0.67238,0.67247,78100001.0
2005-11-14 19:26:00,0.67249,0.67259,0.67248,0.67248,519699996.0
2005-11-14 19:27:00,0.67247,0.67254,0.67246,0.67254,985200013.0
2005-11-14 19:28:00,0.67252,0.67255,0.67252,0.67255,328499999.0
2005-11-14 19:29:00,0.67251,0.67254,0.67248,0.67251,861299999.0
2005-11-14 19:30:00,0.67253,0.67255,0.67248,0.67252,600899995.0
2005-11-14 19:31:00,0.67252,0.67258,0.67248,0.67255,752600008.0
2005-11-14 19:32:00,0.67257,0.67257,0.6725,0.67253,358899997.0
2005-11-14 19:33:00,0.6725,0.67257,0.67245,0.67245,289600001.0
2005-11-14 19:34:00,0.67242,0.67245,0.6724,0.67244,497000007.0
2005-11-14 19:35:00,0.67246,0.67251,0.67242,0.6725,560299999.0
2005-11-14 19:36:00,0.67254,0.6726,0.67252,0.67252,535400006.0
2005-11-14 19:37:00,0.6725,0.67251,0.67246,0.6725,254800001.0
2005-11-14 19:38:00,0.6725,0.67253,0.67247,0.67248,325399998.0
2005-11-14 19:39:00,0.67245,0.67251,0.67245,0.6725,866100001.0
2005-11-14 19:40:00,0.67247,0.6726,0.67247,0.67247,722599999.0
2005-11-14 19:41:00,0.67249,0.67261,0.67249,0.67258,675000007.0
2005-11-14 19:42:00,0.67257,0.67257,0.67246,0.67255,265900001.0
2005-11-14 19:43:00,0.67254,0.67254,0.6725,0.6725,73400001.0
2005-11-14 19:44:00,0.67248,0.67255,0.67248,0.67255,373299998.0
2005-11-14 19:45:00,0.67258,0.67258,0.6725,0.67252,261299996.0
2005-11-14 19:46:00,0.67255,0.6726,0.67252,0.67252,194400000.0
2005-11-14 19:47:00,0.67252,0.67253,0.6725,0.67253,94599999.0
2005-11-14 19:48:00,0.67253,0.67255,0.6725,0.6725,106000000.0
2005-11-14 19:49:00,0.67248,0.67252,0.67247,0.6725,326700004.0
2005-11-14 19:50:00,0.6725,0.67253,0.67247,0.6725,446900001.0
2005-11-14 19:51:00,0.67248,0.67248,0.67236,0.67236,368000001.0
2005-11-14 19:52:00,0.67236,0.67243,0.67236,0.67243,325399996.0
2005-11-14 19:53:00,0.67241,0.67241,0.67236,0.67239,74900001.0
2005-11-14 19:54:00,0.67238,0.67238,0.6723,0.67232,131800003.0
2005-11-14 19:55:00,0.67232,0.67237,0.67229,0.67236,134999997.0
2005-11-14 19:56:00,0.67232,0.67232,0.67225,0.67225,163600001.0
2005-11-14 19:57:00,0.67225,0.67229,0.67218,0.67228,423199998.0
2005-11-14 19:58:00,0.67228,0.67236,0.67228,0.67235,322700003.0
2005-11-14 19:59:00,0.67239,0.67257,0.67239,0.67252,463000001.0
2005-11-14 20:00:00,0.6726,0.6726,0.67254,0.6726,98899999.0
2005-11-14 20:01:00,0.67266,0.67266,0.67259,0.67259,368999997.0
2005-11-14 20:02:00,0.67257,0.6726,0.67253,0.67253,205900004.0
2005-11-14 20:03:00,0.67258,0.67258,0.67245,0.67246,162600001.0
2005-11-14 20:04:00,0.67243,0.67243,0.67238,0.6724,235600000.0
2005-11-14 20:05:00,0.67241,0.67244,0.67239,0.6724,175000002.0
2005-11-14 20:06:00,0.67237,0.6724,0.67237,0.6724,205000000.0
2005-11-14 20:07:00,0.67238,0.67243,0.67238,0.67243,234799999.0
2005-11-14 20:08:00,0.67245,0.67249,0.67239,0.67249,546099996.0
2005-11-14 20:09:00,0.67247,0.67255,0.67246,0.67252,227800001.0
2005-11-14 20:10:00,0.67249,0.67252,0.67246,0.67252,167400002.0
2005-11-14 20:11:00,0.67253,0.67262,0.67253,0.67256,181200003.0
2005-11-14 20:12:00,0.67253,0.67253,0.67242,0.6725,1090000002.0
2005-11-14 20:13:00,0.67247,0.67248,0.6724,0.67244,421400000.0
2005-11-14 20:14:00,0.67246,0.6725,0.67246,0.67248,364699999.0
2005-11-14 20:15:00,0.67245,0.67256,0.67245,0.67251,727499999.0
2005-11-14 20:16:00,0.67247,0.67255,0.67243,0.67255,431200005.0
2005-11-14 20:17:00,0.67258,0.67262,0.67254,0.67255,99100000.0
2005-11-14 20:18:00,0.67258,0.67266,0.67253,0.67262,312500000.0
2005-11-14 20:19:00,0.67264,0.67267,0.67259,0.67267,444500002.0
2005-11-14 20:20:00,0.67273,0.67276,0.6727,0.67273,232399999.0
2005-11-14 20:21:00,0.67273,0.67278,0.67273,0.67273,145999999.0
2005-11-14 20:22:00,0.67273,0.67279,0.67272,0.67279,84900002.0
2005-11-14 20:23:00,0.67277,0.67277,0.67262,0.67266,571599997.0
2005-11-14 20:24:00,0.67258,0.67262,0.67253,0.67259,187800001.0
2005-11-14 20:25:00,0.67257,0.6727,0.67253,0.67262,546800003.0
2005-11-14 20:26:00,0.67265,0.67273,0.6726,0.67266,769300001.0
2005-11-14 20:27:00,0.67261,0.67265,0.67258,0.67263,332900000.0
2005-11-14 20:28:00,0.67268,0.67268,0.67258,0.67263,477500004.0
2005-11-14 20:29:00,0.67265,0.67265,0.67255,0.6726,643300002.0
2005-11-14 20:30:00,0.67263,0.67269,0.67258,0.67261,1658999993.0
2005-11-14 20:31:00,0.67261,0.67266,0.67253,0.6726,1048299999.0
2005-11-14 20:32:00,0.67263,0.67271,0.67259,0.67269,1661499990.0
2005-11-14 20:33:00,0.6727,0.67273,0.6727,0.6727,307499996.0
2005-11-14 20:34:00,0.67267,0.6727,0.67267,0.67267,402200002.0
2005-11-14 20:35:00,0.6727,0.67271,0.67258,0.67265,333299998.0
2005-11-14 20:36:00,0.67268,0.67271,0.67267,0.67271,239600002.0
2005-11-14 20:37:00,0.6727,0.67274,0.67265,0.67267,637500003.0
2005-11-14 20:38:00,0.67267,0.67278,0.67267,0.67273,769999999.0
2005-11-14 20:39:00,0.67277,0.67282,0.67275,0.67275,367799992.0
2005-11-14 20:40:00,0.67276,0.67283,0.67276,0.67278,265100001.0
2005-11-14 20:41:00,0.67275,0.6728,0.67268,0.6727,373000001.0
2005-11-14 20:42:00,0.67266,0.67273,0.67266,0.67273,101599998.0
2005-11-14 20:43:00,0.6727,0.67277,0.67265,0.67267,538299998.0
2005-11-14 20:44:00,0.67269,0.67269,0.67261,0.67263,830499997.0
2005-11-14 20:45:00,0.67263,0.67263,0.67252,0.67252,414700009.0
2005-11-14 20:46:00,0.67259,0.67268,0.67259,0.67266,242900003.0
2005-11-14 20:47:00,0.67267,0.67275,0.67267,0.67271,575900002.0
2005-11-14 20:48:00,0.6727,0.67277,0.67266,0.6727,788400009.0
2005-11-14 20:49:00,0.67272,0.67281,0.67267,0.67275,311200000.0
2005-11-14 20:50:00,0.67277,0.67283,0.67274,0.67282,1241300002.0
2005-11-14 20:51:00,0.67283,0.67283,0.67274,0.67275,398899996.0
2005-11-14 20:52:00,0.67278,0.67278,0.67268,0.67269,556299999.0
2005-11-14 20:53:00,0.6727,0.67272,0.67263,0.67267,926500006.0
2005-11-14 20:54:00,0.67272,0.67272,0.67263,0.67267,710800002.0
2005-11-14 20:55:00,0.67266,0.6727,0.67264,0.67264,444999991.0
2005-11-14 20:56:00,0.67266,0.67273,0.67262,0.67269,1230800002.0
2005-11-14 20:57:00,0.67267,0.67275,0.67265,0.67267,988299998.0
2005-11-14 20:58:00,0.6727,0.67278,0.6727,0.67278,644399997.0
2005-11-14 20:59:00,0.67278,0.6728,0.67271,0.67275,1781800005.0
2005-11-14 21:00:00,0.6728,0.67296,0.6728,0.67285,1715700000.0
2005-11-14 21:01:00,0.67287,0.67295,0.67283,0.67285,1311399991.0
2005-11-14 21:02:00,0.67287,0.67291,0.67283,0.67283,386799994.0
2005-11-14 21:03:00,0.67282,0.67282,0.67268,0.67277,819700008.0
2005-11-14 21:04:00,0.67277,0.67277,0.67273,0.67277,375000001.0
2005-11-14 21:05:00,0.67275,0.6728,0.67271,0.67273,657000004.0
2005-11-14 21:06:00,0.6727,0.67273,0.67267,0.6727,519699999.0
2005-11-14 21:07:00,0.6727,0.67279,0.6727,0.67275,108400000.0
2005-11-14 21:08:00,0.67277,0.6728,0.67273,0.67277,174299999.0
2005-11-14 21:09:00,0.6728,0.67283,0.67277,0.6728,394600001.0
2005-11-14 21:10:00,0.6728,0.67285,0.6728,0.67285,172799997.0
2005-11-14 21:11:00,0.67285,0.67285,0.6728,0.6728,98999999.0
2005-11-14 21:12:00,0.67277,0.6728,0.67277,0.6728,141500003.0
2005-11-14 21:13:00,0.6728,0.67282,0.67274,0.67277,506100001.0
2005-11-14 21:14:00,0.67277,0.67283,0.67275,0.67283,628499996.0
2005-11-14 21:15:00,0.67283,0.67283,0.67272,0.6728,249399999.0
2005-11-14 21:16:00,0.6728,0.67287,0.67279,0.67287,296099998.0
2005-11-14 21:17:00,0.67284,0.67288,0.67281,0.67288,238500002.0
2005-11-14 21:18:00,0.67285,0.67289,0.67284,0.67289,102100000.0
2005-11-14 21:19:00,0.67287,0.67287,0.67278,0.6728,575499996.0
2005-11-14 21:20:00,0.67286,0.67291,0.67283,0.67287,1033799999.0
2005-11-14 21:21:00,0.6729,0.67293,0.67285,0.67285,258700001.0
2005-11-14 21:22:00,0.6729,0.67297,0.67289,0.67297,718099999.0
2005-11-14 21:23:00,0.6729,0.6729,0.67276,0.67277,129799999.0
2005-11-14 21:24:00,0.67282,0.67284,0.6728,0.6728,146000001.0
2005-11-14 21:25:00,0.6728,0.6728,0.67271,0.6728,290700001.0
2005-11-14 21:26:00,0.67288,0.67298,0.67288,0.67298,90099998.0
2005-11-14 21:27:00,0.67304,0.67304,0.67297,0.67304,238499994.0
2005-11-14 21:28:00,0.67301,0.67301,0.67284,0.67286,232000001.0
2005-11-14 21:29:00,0.67285,0.67291,0.67285,0.67291,149300002.0
2005-11-14 21:30:00,0.67288,0.67291,0.67282,0.67291,172499996.0
2005-11-14 21:31:00,0.67298,0.67306,0.67294,0.67302,357299996.0
2005-11-14 21:32:00,0.67298,0.67307,0.67298,0.673,767799999.0
2005-11-14 21:33:00,0.67298,0.67298,0.67285,0.67288,389900000.0
2005-11-14 21:34:00,0.67287,0.67287,0.6727,0.67273,471400003.0
2005-11-14 21:35:00,0.67276,0.67282,0.67274,0.67282,237000000.0
2005-11-14 21:36:00,0.67287,0.67298,0.67287,0.6729,117200000.0
2005-11-14 21:37:00,0.67294,0.67294,0.67287,0.67293,306800002.0
2005-11-14 21:38:00,0.67292,0.67295,0.67287,0.67292,89600000.0
2005-11-14 21:39:00,0.67285,0.67292,0.67285,0.67292,120500001.0
2005-11-14 21:40:00,0.6729,0.673,0.67286,0.67295,185799997.0
2005-11-14 21:41:00,0.673,0.67303,0.67299,0.673,150100004.0
2005-11-14 21:42:00,0.67297,0.67297,0.67283,0.67287,183500002.0
2005-11-14 21:43:00,0.67281,0.67283,0.6727,0.67281,470699999.0
2005-11-14 21:44:00,0.67283,0.67283,0.67276,0.6728,505699992.0
2005-11-14 21:45:00,0.6728,0.6728,0.6728,0.6728,133599998.0
2005-11-14 21:46:00,0.6728,0.6728,0.6728,0.6728,407899998.0
2005-11-14 21:47:00,0.6728,0.67283,0.6728,0.6728,319400006.0
2005-11-14 21:48:00,0.6728,0.6728,0.67275,0.67277,71599999.0
2005-11-14 21:49:00,0.67277,0.6728,0.67277,0.6728,157500001.0
2005-11-14 21:50:00,0.67277,0.67283,0.67277,0.67283,108700002.0
2005-11-14 21:51:00,0.67283,0.67283,0.67278,0.67282,210300004.0
2005-11-14 21:52:00,0.6728,0.67287,0.6728,0.6728,141800002.0
2005-11-14 21:53:00,0.67283,0.67283,0.67277,0.67277,73100000.0
2005-11-14 21:54:00,0.67277,0.6728,0.67275,0.67277,337599995.0
2005-11-14 21:55:00,0.67282,0.67282,0.67273,0.67273,125399999.0
2005-11-14 21:56:00,0.67271,0.67274,0.6727,0.67273,128099998.0
2005-11-14 21:57:00,0.67272,0.67272,0.67267,0.67267,267000000.0
2005-11-14 21:58:00,0.67267,0.6727,0.67267,0.6727,115000000.0
2005-11-14 21:59:00,0.6727,0.67276,0.67266,0.67276,436300000.0
2005-11-14 22:00:00,0.67268,0.67268,0.67255,0.67255,182000001.0
2005-11-14 22:01:00,0.67256,0.67261,0.67252,0.67259,319999998.0
2005-11-14 22:02:00,0.6726,0.67263,0.67255,0.67255,429999997.0
2005-11-14 22:03:00,0.67255,0.6726,0.67255,0.67258,374999998.0
2005-11-14 22:04:00,0.67258,0.6726,0.67252,0.67258,309400004.0
2005-11-14 22:05:00,0.67254,0.67258,0.67253,0.67253,171199999.0
2005-11-14 22:06:00,0.67256,0.67259,0.67254,0.67254,195800002.0
2005-11-14 22:07:00,0.6725,0.67255,0.6725,0.67255,152700000.0
2005-11-14 22:08:00,0.67253,0.67255,0.6725,0.6725,325299998.0
2005-11-14 22:09:00,0.67252,0.67255,0.6725,0.67255,134699998.0
2005-11-14 22:10:00,0.67252,0.67258,0.6725,0.67253,40600000.0
2005-11-14 22:11:00,0.67255,0.67255,0.67252,0.67252,111800001.0
2005-11-14 22:12:00,0.67253,0.67255,0.6725,0.67253,538200004.0
2005-11-14 22:13:00,0.67256,0.67256,0.67254,0.67254,161099997.0
2005-11-14 22:14:00,0.67254,0.67259,0.67254,0.67255,94100000.0
2005-11-14 22:15:00,0.67255,0.67258,0.6725,0.67252,715599993.0
2005-11-14 22:16:00,0.67253,0.6726,0.67253,0.6726,423700001.0
2005-11-14 22:17:00,0.67265,0.67265,0.67259,0.67262,195499997.0
2005-11-14 22:18:00,0.67262,0.67262,0.67257,0.67257,72500002.0
2005-11-14 22:19:00,0.67261,0.67261,0.67255,0.67261,102899999.0
2005-11-14 22:20:00,0.67264,0.67264,0.67263,0.67264,59199999.0
2005-11-14 22:21:00,0.67268,0.6727,0.67261,0.67261,418800002.0
2005-11-14 22:22:00,0.67264,0.6727,0.67263,0.67265,356500005.0
2005-11-14 22:23:00,0.67262,0.67274,0.67257,0.67257,587899998.0
2005-11-14 22:24:00,0.6726,0.6727,0.6726,0.67267,279499997.0
2005-11-14 22:25:00,0.67265,0.6727,0.67265,0.6727,210299999.0
2005-11-14 22:26:00,0.67267,0.6727,0.67265,0.67267,505199995.0
2005-11-14 22:27:00,0.67267,0.67267,0.67267,0.67267,132800002.0
2005-11-14 22:28:00,0.67264,0.67264,0.67256,0.67256,102700000.0
2005-11-14 22:29:00,0.6726,0.6726,0.67255,0.67255,291799993.0
2005-11-14 22:30:00,0.67258,0.6726,0.67257,0.67257,84400002.0
2005-11-14 22:31:00,0.67256,0.67256,0.67253,0.67254,97100002.0
2005-11-14 22:32:00,0.67258,0.67258,0.67255,0.67255,253599996.0
2005-11-14 22:33:00,0.67255,0.67258,0.67255,0.67258,200800001.0
2005-11-14 22:34:00,0.67256,0.67256,0.6725,0.6725,300100004.0
2005-11-14 22:35:00,0.6725,0.67253,0.67245,0.67253,240200001.0
2005-11-14 22:36:00,0.67255,0.67257,0.67253,0.67255,99600001.0
2005-11-14 22:37:00,0.67258,0.6726,0.67255,0.67255,229900000.0
2005-11-14 22:38:00,0.67258,0.67258,0.67257,0.67257,70900000.0
2005-11-14 22:39:00,0.67257,0.67258,0.67255,0.67257,236700003.0
2005-11-14 22:40:00,0.67255,0.67257,0.67253,0.67255,532399995.0
2005-11-14 22:41:00,0.67255,0.6726,0.67255,0.6726,233899997.0
2005-11-14 22:42:00,0.67252,0.67257,0.67252,0.67255,258799998.0
2005-11-14 22:43:00,0.67257,0.67257,0.67257,0.67257,12800000.0
2005-11-14 22:44:00,0.6726,0.67265,0.67259,0.67265,135700000.0
2005-11-14 22:45:00,0.67268,0.67268,0.67258,0.6726,196900002.0
2005-11-14 22:46:00,0.6726,0.67263,0.6726,0.6726,80399998.0
2005-11-14 22:47:00,0.67266,0.67268,0.6726,0.6726,123300001.0
2005-11-14 22:48:00,0.6726,0.67267,0.67258,0.67258,289899999.0
2005-11-14 22:49:00,0.67269,0.6727,0.67261,0.67261,124899999.0
2005-11-14 22:50:00,0.67266,0.6727,0.67264,0.67266,165200000.0
2005-11-14 22:51:00,0.67263,0.67263,0.6726,0.67263,65300002.0
2005-11-14 22:52:00,0.67261,0.67261,0.67251,0.67251,65700000.0
2005-11-14 22:53:00,0.67252,0.67265,0.67252,0.67261,121599998.0
2005-11-14 22:54:00,0.67263,0.67268,0.67263,0.67263,194900005.0
2005-11-14 22:55:00,0.67263,0.67265,0.67263,0.67265,78300002.0
2005-11-14 22:56:00,0.67268,0.67269,0.67266,0.67269,95699998.0
2005-11-14 22:57:00,0.67265,0.67267,0.67263,0.67267,199500001.0
2005-11-14 22:58:00,0.67265,0.67267,0.67257,0.67261,395800000.0
2005-11-14 22:59:00,0.67257,0.67263,0.67247,0.67247,294100006.0
2005-11-14 23:00:00,0.67235,0.67267,0.67235,0.67262,178200001.0
2005-11-14 23:01:00,0.67262,0.67262,0.67262,0.67262,24700001.0
2005-11-14 23:02:00,0.6726,0.67265,0.6726,0.67262,185800002.0
2005-11-14 23:03:00,0.67265,0.67265,0.67262,0.67265,182000004.0
2005-11-14 23:04:00,0.67265,0.67271,0.67264,0.67266,122500002.0
2005-11-14 23:05:00,0.67263,0.67266,0.67263,0.67265,81200002.0
2005-11-14 23:06:00,0.67265,0.67267,0.67263,0.67265,141500001.0
2005-11-14 23:07:00,0.67262,0.67265,0.67262,0.67265,69700001.0
2005-11-14 23:08:00,0.6726,0.67265,0.6726,0.67262,78099998.0
2005-11-14 23:09:00,0.67265,0.67267,0.6726,0.67265,222899993.0
2005-11-14 23:10:00,0.67263,0.67265,0.6726,0.67265,71000001.0
2005-11-14 23:11:00,0.67266,0.67266,0.67258,0.6726,314400003.0
2005-11-14 23:12:00,0.67262,0.67268,0.6726,0.67268,84700001.0
2005-11-14 23:13:00,0.67262,0.67265,0.67262,0.67265,110000004.0
2005-11-14 23:14:00,0.67263,0.67267,0.6726,0.67262,160899995.0
2005-11-14 23:15:00,0.67263,0.67266,0.67259,0.67261,111800001.0
2005-11-14 23:16:00,0.67261,0.67261,0.67252,0.67252,69900000.0
2005-11-14 23:17:00,0.67257,0.67259,0.67244,0.67253,160200003.0
2005-11-14 23:18:00,0.67249,0.67249,0.67248,0.67248,13600000.0
2005-11-14 23:19:00,0.67253,0.67253,0.67253,0.67253,8700000.0
2005-11-14 23:20:00,0.67252,0.67258,0.67251,0.67258,129099999.0
2005-11-14 23:21:00,0.67253,0.67266,0.67253,0.67259,119900002.0
2005-11-14 23:22:00,0.67263,0.67263,0.67263,0.67263,12700000.0
2005-11-14 23:23:00,0.67258,0.67258,0.67248,0.67248,222900005.0
2005-11-14 23:24:00,0.67253,0.67253,0.67247,0.67247,71800000.0
2005-11-14 23:25:00,0.67247,0.67248,0.67239,0.67248,166300001.0
2005-11-14 23:26:00,0.67246,0.67257,0.67244,0.67257,138600003.0
2005-11-14 23:27:00,0.67259,0.6726,0.67259,0.6726,24900000.0
2005-11-14 23:28:00,0.67266,0.67266,0.67262,0.67262,88099998.0
2005-11-14 23:29:00,0.67259,0.6727,0.67259,0.67263,184499997.0
2005-11-14 23:30:00,0.67266,0.67267,0.67261,0.67263,45900001.0
2005-11-14 23:31:00,0.67265,0.67267,0.6726,0.67265,143100000.0
2005-11-14 23:32:00,0.67269,0.67272,0.6726,0.67265,265100003.0
2005-11-14 23:33:00,0.67264,0.67264,0.67245,0.67258,180300004.0
2005-11-14 23:34:00,0.67261,0.67261,0.67249,0.67249,152499999.0
2005-11-14 23:35:00,0.67252,0.67257,0.67251,0.67255,123000001.0
2005-11-14 23:36:00,0.67254,0.67262,0.67249,0.67253,64600000.0
2005-11-14 23:37:00,0.6726,0.6726,0.67255,0.67257,20700000.0
2005-11-14 23:38:00,0.67256,0.67265,0.67256,0.6726,69199999.0
2005-11-14 23:39:00,0.67265,0.67271,0.67264,0.6727,181900005.0
2005-11-14 23:40:00,0.67271,0.67272,0.67261,0.67262,178799998.0
2005-11-14 23:41:00,0.67262,0.67273,0.67262,0.67265,155399999.0
2005-11-14 23:42:00,0.67264,0.6727,0.67263,0.67263,197400003.0
2005-11-14 23:43:00,0.67266,0.67267,0.67263,0.67267,113900000.0
2005-11-14 23:44:00,0.67268,0.67268,0.67258,0.67262,78600000.0
2005-11-14 23:45:00,0.67264,0.67268,0.67264,0.67268,122199999.0
2005-11-14 23:46:00,0.6727,0.6727,0.6727,0.6727,3400000.0
2005-11-14 23:47:00,0.6727,0.6727,0.67268,0.67268,26300000.0
2005-11-14 23:48:00,0.6727,0.67273,0.67267,0.67267,58499999.0
2005-11-14 23:49:00,0.67265,0.67268,0.67265,0.67268,31300000.0
2005-11-14 23:50:00,0.67261,0.67261,0.67254,0.6726,141499998.0
2005-11-14 23:51:00,0.67255,0.6726,0.67255,0.6726,85799999.0
2005-11-14 23:52:00,0.67251,0.67257,0.6725,0.67253,85000002.0
2005-11-14 23:53:00,0.67254,0.67265,0.67254,0.67262,179600001.0
2005-11-14 23:54:00,0.67269,0.67272,0.67263,0.67265,97900000.0
2005-11-14 23:55:00,0.6727,0.6727,0.67263,0.67266,157999999.0
2005-11-14 23:56:00,0.67258,0.6726,0.67254,0.67254,112600002.0
2005-11-14 23:57:00,0.67257,0.67261,0.67249,0.67249,100000000.0
2005-11-14 23:58:00,0.67252,0.67252,0.67223,0.67223,55800001.0
2005-11-14 23:59:00,0.67252,0.67255,0.67252,0.67255,68999999.0
2005-11-15 00:00:00,0.67258,0.67258,0.67215,0.67215,88899998.0
2005-11-15 00:01:00,0.67236,0.67244,0.67227,0.67241,153000003.0
2005-11-15 00:02:00,0.67203,0.67256,0.672,0.67234,162400002.0
2005-11-15 00:03:00,0.67252,0.67258,0.67222,0.67233,197699999.0
2005-11-15 00:04:00,0.67213,0.67249,0.67212,0.67239,58700001.0
2005-11-15 00:05:00,0.67238,0.67249,0.67227,0.6723,192099998.0
2005-11-15 00:06:00,0.67255,0.67256,0.67232,0.67249,181500002.0
2005-11-15 00:07:00,0.67242,0.67259,0.67232,0.67244,205700004.0
2005-11-15 00:08:00,0.67228,0.67255,0.67221,0.67255,136699999.0
2005-11-15 00:09:00,0.67245,0.67256,0.6723,0.67234,53200000.0
2005-11-15 00:10:00,0.67252,0.6726,0.67242,0.67252,152500002.0
2005-11-15 00:11:00,0.67252,0.67257,0.67219,0.67227,219900002.0
2005-11-15 00:12:00,0.67201,0.67244,0.67201,0.67236,240699996.0
2005-11-15 00:13:00,0.67254,0.67263,0.67238,0.67263,193900001.0
2005-11-15 00:14:00,0.67233,0.67249,0.67233,0.67249,121400000.0
2005-11-15 00:15:00,0.67234,0.67265,0.67217,0.67265,107800001.0
2005-11-15 00:16:00,0.67248,0.67252,0.67234,0.67241,119900000.0
2005-11-15 00:17:00,0.67233,0.67254,0.67226,0.67251,206400000.0
2005-11-15 00:18:00,0.67207,0.67264,0.67204,0.67264,167699995.0
2005-11-15 00:19:00,0.67255,0.67258,0.67228,0.67242,132200003.0
2005-11-15 00:20:00,0.6723,0.67257,0.67217,0.6725,94100001.0
2005-11-15 00:21:00,0.6724,0.67261,0.67228,0.67246,242500002.0
2005-11-15 00:22:00,0.67243,0.67253,0.67227,0.6723,311100002.0
2005-11-15 00:23:00,0.67252,0.6726,0.67226,0.67226,47000001.0
2005-11-15 00:24:00,0.67231,0.67263,0.67231,0.67238,111100000.0
2005-11-15 00:25:00,0.67245,0.67255,0.67231,0.67246,161300000.0
2005-11-15 00:26:00,0.67262,0.67282,0.67262,0.6728,69800000.0
2005-11-15 00:27:00,0.67284,0.67284,0.67274,0.67283,159000002.0
2005-11-15 00:28:00,0.67223,0.67271,0.67222,0.67266,132400000.0
2005-11-15 00:29:00,0.67291,0.67296,0.67287,0.67288,237099998.0
2005-11-15 00:30:00,0.6729,0.6729,0.67278,0.67283,88800000.0
2005-11-15 00:31:00,0.6728,0.67283,0.6728,0.67283,23100000.0
2005-11-15 00:34:00,0.67265,0.6728,0.67255,0.6728,68400001.0
2005-11-15 00:35:00,0.6728,0.67286,0.6728,0.67284,156000002.0
2005-11-15 00:36:00,0.67277,0.67278,0.67277,0.67278,20700000.0
2005-11-15 00:37:00,0.67281,0.67281,0.67276,0.67276,49500000.0
2005-11-15 00:38:00,0.6727,0.67272,0.67269,0.67272,129499998.0
2005-11-15 00:39:00,0.67266,0.67269,0.67266,0.67269,72799999.0
2005-11-15 00:40:00,0.67213,0.67243,0.67209,0.67231,229800004.0
2005-11-15 00:41:00,0.67266,0.6727,0.67262,0.6727,281299996.0
2005-11-15 00:42:00,0.67271,0.67273,0.67268,0.67268,139300001.0
2005-11-15 00:43:00,0.67267,0.67273,0.67267,0.67273,47899998.0
2005-11-15 00:44:00,0.67276,0.67276,0.67266,0.67271,63800000.0
2005-11-15 00:45:00,0.67236,0.67246,0.67232,0.67246,78499999.0
2005-11-15 00:46:00,0.67223,0.67246,0.67222,0.6723,113000003.0
2005-11-15 00:47:00,0.67275,0.67287,0.67274,0.67279,164899998.0
2005-11-15 00:48:00,0.67279,0.67285,0.67279,0.6728,117199999.0
2005-11-15 00:49:00,0.67285,0.67286,0.67277,0.67277,128899998.0
2005-11-15 00:50:00,0.67265,0.67266,0.67249,0.67256,129899998.0
2005-11-15 00:51:00,0.67281,0.67281,0.6727,0.67281,134199999.0
2005-11-15 00:52:00,0.67279,0.67283,0.67275,0.67275,138200001.0
2005-11-15 00:53:00,0.67275,0.67276,0.67272,0.67275,102499998.0
2005-11-15 00:54:00,0.67277,0.67278,0.67276,0.67276,167800002.0
2005-11-15 00:55:00,0.67283,0.67287,0.6728,0.6728,171099997.0
2005-11-15 00:56:00,0.67275,0.67283,0.67274,0.67282,97200003.0
2005-11-15 00:57:00,0.67282,0.67284,0.67278,0.67278,175799999.0
2005-11-15 00:58:00,0.67279,0.67283,0.67279,0.67283,26400000.0
2005-11-15 00:59:00,0.67281,0.67281,0.67276,0.67276,42299998.0
2005-11-15 01:00:00,0.67272,0.67278,0.67272,0.67276,187099999.0
2005-11-15 01:01:00,0.67275,0.67275,0.67269,0.67273,155000001.0
2005-11-15 01:02:00,0.67271,0.67271,0.67269,0.67269,2000000.0
2005-11-15 01:03:00,0.67267,0.67272,0.67266,0.67266,216699999.0
2005-11-15 01:04:00,0.67267,0.67273,0.67267,0.67273,99700000.0
2005-11-15 01:05:00,0.67275,0.67275,0.6727,0.6727,215300002.0
2005-11-15 01:06:00,0.67267,0.67273,0.67265,0.67267,178399998.0
2005-11-15 01:07:00,0.67264,0.6727,0.67258,0.67258,159599998.0
2005-11-15 01:08:00,0.67255,0.67261,0.67255,0.67261,83700001.0
2005-11-15 01:09:00,0.67228,0.67247,0.67215,0.67244,93600000.0
2005-11-15 01:10:00,0.67266,0.67267,0.6726,0.67267,136899999.0
2005-11-15 01:11:00,0.67228,0.67235,0.6722,0.67233,149999999.0
2005-11-15 01:12:00,0.67265,0.67266,0.67261,0.67263,132099999.0
2005-11-15 01:13:00,0.67228,0.67246,0.67224,0.67233,108700000.0
2005-11-15 01:14:00,0.67261,0.67262,0.67252,0.67255,86799999.0
2005-11-15 01:15:00,0.6725,0.67255,0.6725,0.67253,59000000.0
2005-11-15 01:16:00,0.67253,0.67253,0.67249,0.67251,118800002.0
2005-11-15 01:17:00,0.67245,0.67245,0.67235,0.67237,137300000.0
2005-11-15 01:18:00,0.67235,0.6724,0.67235,0.6724,26299999.0
2005-11-15 01:19:00,0.6724,0.67246,0.6724,0.67244,152400000.0
2005-11-15 01:20:00,0.67244,0.67248,0.6724,0.67248,148199999.0
2005-11-15 01:21:00,0.6721,0.67236,0.67205,0.67218,294900001.0
2005-11-15 01:22:00,0.67251,0.67251,0.67244,0.67246,43099998.0
2005-11-15 01:23:00,0.67249,0.67249,0.67248,0.67248,26600000.0
2005-11-15 01:24:00,0.67251,0.67252,0.67246,0.67251,148500003.0
2005-11-15 01:25:00,0.67251,0.67252,0.67251,0.67252,5600000.0
2005-11-15 01:26:00,0.67252,0.67252,0.6725,0.6725,110499998.0
2005-11-15 01:27:00,0.67253,0.67253,0.67247,0.67248,101300000.0
2005-11-15 01:28:00,0.67255,0.67255,0.67248,0.67248,74100002.0
2005-11-15 01:29:00,0.67228,0.67243,0.67217,0.67237,264399997.0
2005-11-15 01:30:00,0.6725,0.67253,0.6725,0.67253,23900001.0
2005-11-15 01:31:00,0.67251,0.67253,0.67248,0.67248,102900001.0
2005-11-15 01:32:00,0.67253,0.67253,0.67253,0.67253,8000000.0
2005-11-15 01:33:00,0.67247,0.67252,0.67247,0.6725,44600002.0
2005-11-15 01:34:00,0.67253,0.67253,0.67246,0.67246,99500000.0
2005-11-15 01:35:00,0.67245,0.67246,0.67228,0.67228,119900003.0
2005-11-15 01:36:00,0.67235,0.67254,0.67235,0.67252,181700000.0
2005-11-15 01:37:00,0.67256,0.67256,0.67246,0.67253,125500001.0
2005-11-15 01:38:00,0.67252,0.67257,0.67247,0.67252,216400001.0
2005-11-15 01:39:00,0.67255,0.67257,0.6725,0.67257,94699998.0
2005-11-15 01:40:00,0.67252,0.67255,0.67249,0.67249,234800003.0
2005-11-15 01:41:00,0.67248,0.67252,0.67247,0.67252,155599999.0
2005-11-15 01:42:00,0.67206,0.6722,0.67192,0.67219,91800001.0
2005-11-15 01:43:00,0.67252,0.67252,0.67244,0.67248,94900000.0
2005-11-15 01:44:00,0.67251,0.67251,0.67244,0.6725,274700002.0
2005-11-15 01:45:00,0.67253,0.67254,0.67245,0.67252,67800001.0
2005-11-15 01:46:00,0.67257,0.67257,0.67242,0.67242,72900001.0
2005-11-15 01:47:00,0.67246,0.67254,0.67246,0.67252,115299999.0
2005-11-15 01:48:00,0.67243,0.67245,0.67242,0.67245,150300001.0
2005-11-15 01:49:00,0.67243,0.67253,0.67243,0.67253,163899996.0
2005-11-15 01:50:00,0.67258,0.67263,0.67256,0.67256,47100001.0
2005-11-15 01:51:00,0.6726,0.67266,0.6726,0.67266,122400000.0
2005-11-15 01:52:00,0.67265,0.67265,0.67263,0.67265,107800000.0
2005-11-15 01:53:00,0.67263,0.67274,0.67263,0.6727,101899999.0
2005-11-15 01:54:00,0.67267,0.6727,0.67256,0.67267,261400002.0
2005-11-15 01:55:00,0.67267,0.6727,0.67265,0.67268,55900000.0
2005-11-15 01:56:00,0.67267,0.67274,0.67267,0.67273,182700000.0
2005-11-15 01:57:00,0.67271,0.67272,0.67269,0.6727,145899999.0
2005-11-15 01:58:00,0.67267,0.6727,0.67267,0.6727,66500002.0
2005-11-15 01:59:00,0.67268,0.67268,0.67262,0.67262,88700002.0
2005-11-15 02:00:00,0.67262,0.67268,0.67261,0.67261,71899998.0
2005-11-15 02:01:00,0.67268,0.67268,0.67249,0.67259,297700001.0
2005-11-15 02:02:00,0.67257,0.67264,0.67257,0.67264,144599997.0
2005-11-15 02:03:00,0.6726,0.67262,0.6726,0.67262,52000000.0
2005-11-15 02:04:00,0.67268,0.6727,0.67251,0.67251,241699998.0
2005-11-15 02:05:00,0.67255,0.67256,0.67247,0.67248,153399999.0
2005-11-15 02:06:00,0.67242,0.67247,0.6724,0.6724,106199998.0
2005-11-15 02:07:00,0.67245,0.67247,0.6724,0.67242,237199998.0
2005-11-15 02:08:00,0.67234,0.67236,0.67199,0.67199,122099999.0
2005-11-15 02:09:00,0.67248,0.67251,0.67244,0.67244,111800000.0
2005-11-15 02:10:00,0.67243,0.67245,0.67242,0.67242,188699996.0
2005-11-15 02:11:00,0.67245,0.67245,0.67245,0.67245,89399997.0
2005-11-15 02:12:00,0.67242,0.67245,0.67242,0.67245,9800000.0
2005-11-15 02:13:00,0.6724,0.67248,0.6724,0.67248,110799998.0
2005-11-15 02:14:00,0.67242,0.67247,0.67242,0.67243,106000003.0
2005-11-15 02:15:00,0.67242,0.67247,0.6724,0.67245,139100000.0
2005-11-15 02:16:00,0.67248,0.67259,0.67248,0.6725,135800000.0
2005-11-15 02:17:00,0.67255,0.67261,0.67249,0.67249,141300000.0
2005-11-15 02:18:00,0.67251,0.67255,0.67251,0.67255,187199999.0
2005-11-15 02:19:00,0.67248,0.67248,0.67243,0.67248,154800000.0
2005-11-15 02:20:00,0.67247,0.67253,0.67247,0.67253,177999999.0
2005-11-15 02:21:00,0.67249,0.67253,0.67248,0.6725,102099998.0
2005-11-15 02:22:00,0.67251,0.67256,0.67251,0.67256,154299999.0
2005-11-15 02:23:00,0.67253,0.67253,0.67248,0.67248,134400001.0
2005-11-15 02:24:00,0.67247,0.67247,0.67241,0.67243,106199998.0
2005-11-15 02:25:00,0.67222,0.67231,0.67211,0.67231,252000001.0
2005-11-15 02:26:00,0.67243,0.67243,0.67239,0.67242,186200003.0
2005-11-15 02:27:00,0.6724,0.67244,0.67236,0.67236,163699997.0
2005-11-15 02:28:00,0.67236,0.67241,0.67232,0.67235,276600007.0
2005-11-15 02:29:00,0.67238,0.67249,0.67238,0.67249,154999996.0
2005-11-15 02:30:00,0.67247,0.67253,0.67247,0.67247,185500001.0
2005-11-15 02:31:00,0.67246,0.67254,0.67243,0.67243,136599996.0
2005-11-15 02:32:00,0.67242,0.67256,0.67242,0.67256,48700000.0
2005-11-15 02:33:00,0.67259,0.67259,0.67254,0.67256,38300000.0
2005-11-15 02:34:00,0.67251,0.67251,0.67246,0.67247,58500001.0
2005-11-15 02:35:00,0.67244,0.67246,0.67237,0.67237,152600000.0
2005-11-15 02:36:00,0.67249,0.67252,0.67246,0.67252,126000002.0
2005-11-15 02:37:00,0.67251,0.67251,0.67245,0.67247,110099998.0
2005-11-15 02:38:00,0.67246,0.67246,0.6724,0.67241,137899996.0
2005-11-15 02:39:00,0.67241,0.67248,0.67241,0.67248,98699999.0
2005-11-15 02:40:00,0.67253,0.67253,0.67244,0.67253,81600000.0
2005-11-15 02:41:00,0.67248,0.67248,0.6724,0.67245,94000001.0
2005-11-15 02:42:00,0.67248,0.67248,0.67236,0.67242,139400001.0
2005-11-15 02:43:00,0.6725,0.6725,0.67244,0.67245,125300003.0
2005-11-15 02:44:00,0.6724,0.67243,0.67233,0.67233,197300002.0
2005-11-15 02:45:00,0.67227,0.67243,0.67227,0.67243,109299998.0
2005-11-15 02:46:00,0.67241,0.67241,0.67229,0.67232,85300000.0
2005-11-15 02:47:00,0.67233,0.67233,0.67227,0.67233,74999999.0
2005-11-15 02:48:00,0.67234,0.67234,0.67224,0.67224,27199999.0
2005-11-15 02:49:00,0.67232,0.67232,0.6723,0.67232,11100000.0
2005-11-15 02:50:00,0.67233,0.67235,0.67228,0.6723,113800001.0
2005-11-15 02:51:00,0.67233,0.67233,0.67226,0.67229,88100004.0
2005-11-15 02:52:00,0.67229,0.67233,0.67226,0.67227,43500000.0
2005-11-15 02:53:00,0.67224,0.67225,0.67221,0.67225,214499997.0
2005-11-15 02:54:00,0.67226,0.67227,0.6722,0.67223,216599998.0
2005-11-15 02:55:00,0.67222,0.67227,0.67215,0.67227,180700000.0
2005-11-15 02:56:00,0.67227,0.67227,0.67222,0.67227,32700000.0
2005-11-15 02:57:00,0.67222,0.67227,0.67221,0.67221,140300000.0
2005-11-15 02:58:00,0.67225,0.67225,0.67219,0.67223,70500000.0
2005-11-15 02:59:00,0.6722,0.67227,0.6722,0.67224,88500002.0
2005-11-15 03:00:00,0.67227,0.67227,0.67226,0.67226,8800000.0
2005-11-15 03:01:00,0.67227,0.67235,0.67227,0.6723,91700001.0
2005-11-15 03:02:00,0.67233,0.67237,0.67233,0.67237,4800000.0
2005-11-15 03:03:00,0.67236,0.67239,0.67231,0.67233,115700003.0
2005-11-15 03:04:00,0.67235,0.67243,0.67235,0.67238,110400000.0
2005-11-15 03:05:00,0.67241,0.67244,0.67236,0.67238,94199999.0
2005-11-15 03:06:00,0.67238,0.67238,0.67224,0.67232,77999999.0
2005-11-15 03:07:00,0.67224,0.67229,0.67224,0.67229,112100002.0
2005-11-15 03:08:00,0.67231,0.67231,0.67229,0.67229,98999998.0
2005-11-15 03:09:00,0.67229,0.67233,0.67222,0.67225,256700002.0
2005-11-15 03:10:00,0.6723,0.6723,0.67225,0.67228,140200000.0
2005-11-15 03:11:00,0.67227,0.67237,0.67227,0.67236,43400001.0
2005-11-15 03:12:00,0.6724,0.67243,0.67237,0.67238,197600001.0
2005-11-15 03:13:00,0.67238,0.6724,0.67238,0.6724,15600000.0
2005-11-15 03:14:00,0.67234,0.67234,0.67226,0.67226,80500000.0
2005-11-15 03:15:00,0.67232,0.67232,0.67228,0.67228,61399997.0
2005-11-15 03:16:00,0.67237,0.67239,0.67236,0.67238,102699998.0
2005-11-15 03:17:00,0.67243,0.67246,0.67238,0.67246,118500003.0
2005-11-15 03:18:00,0.67247,0.67247,0.67239,0.67242,119599998.0
2005-11-15 03:19:00,0.6724,0.6724,0.6724,0.6724,67500001.0
2005-11-15 03:20:00,0.67241,0.67245,0.67236,0.67236,63900000.0
2005-11-15 03:21:00,0.67239,0.67249,0.67239,0.67243,35500000.0
2005-11-15 03:22:00,0.67241,0.67243,0.6724,0.6724,106099998.0
2005-11-15 03:23:00,0.67242,0.67242,0.67242,0.67242,37500000.0
2005-11-15 03:24:00,0.67245,0.67246,0.67238,0.67238,114299999.0
2005-11-15 03:25:00,0.67237,0.67242,0.67237,0.6724,34200001.0
2005-11-15 03:26:00,0.67241,0.67241,0.67237,0.67237,26299999.0
2005-11-15 03:27:00,0.67237,0.67242,0.67235,0.67235,154800002.0
2005-11-15 03:28:00,0.67238,0.67238,0.67238,0.67238,8800000.0
2005-11-15 03:29:00,0.67243,0.67244,0.6724,0.67244,55199999.0
2005-11-15 03:30:00,0.67243,0.67243,0.67243,0.67243,11100000.0
2005-11-15 03:31:00,0.67246,0.67246,0.67239,0.67239,22300000.0
2005-11-15 03:32:00,0.67237,0.67245,0.67237,0.67245,26300000.0
2005-11-15 03:33:00,0.67237,0.67237,0.67237,0.67237,22299999.0
2005-11-15 03:34:00,0.67244,0.67244,0.67236,0.67242,248900001.0
2005-11-15 03:35:00,0.67243,0.67247,0.67242,0.67242,176100002.0
2005-11-15 03:36:00,0.6724,0.6724,0.67238,0.67238,77699999.0
2005-11-15 03:37:00,0.67241,0.67246,0.67239,0.67242,77400000.0
2005-11-15 03:38:00,0.67247,0.67253,0.67245,0.67245,94099998.0
2005-11-15 03:39:00,0.67247,0.67253,0.67247,0.67253,16800000.0
2005-11-15 03:40:00,0.67252,0.67258,0.67251,0.67258,174899998.0
2005-11-15 03:41:00,0.67259,0.67259,0.67256,0.67256,98199999.0
2005-11-15 03:42:00,0.67256,0.6726,0.67255,0.6726,123799999.0
2005-11-15 03:43:00,0.6726,0.6726,0.6726,0.6726,66100000.0
2005-11-15 03:44:00,0.6726,0.67262,0.67249,0.6726,239299999.0
2005-11-15 03:45:00,0.67255,0.67255,0.67251,0.67253,178099998.0
2005-11-15 03:46:00,0.6725,0.67252,0.6725,0.67251,50100000.0
2005-11-15 03:47:00,0.67254,0.67258,0.6725,0.6725,73400000.0
2005-11-15 03:48:00,0.67252,0.6726,0.67251,0.67256,144600002.0
2005-11-15 03:49:00,0.67255,0.67255,0.67247,0.67252,183000000.0
2005-11-15 03:50:00,0.6725,0.67253,0.6725,0.67253,86299999.0
2005-11-15 03:51:00,0.67253,0.67255,0.67253,0.67255,4800000.0
2005-11-15 03:52:00,0.6726,0.67262,0.67258,0.67261,158599998.0
2005-11-15 03:53:00,0.67262,0.67268,0.67253,0.6726,192800000.0
2005-11-15 03:54:00,0.67265,0.67265,0.6726,0.67263,211199998.0
2005-11-15 03:55:00,0.67262,0.67262,0.67256,0.67256,104899996.0
2005-11-15 03:56:00,0.67257,0.67257,0.67251,0.67251,18600001.0
2005-11-15 03:57:00,0.67256,0.67264,0.67252,0.67252,180600000.0
2005-11-15 03:58:00,0.67253,0.6726,0.67253,0.67257,198099999.0
2005-11-15 03:59:00,0.67257,0.67257,0.67245,0.67245,46000002.0
2005-11-15 04:00:00,0.67252,0.67255,0.67246,0.67247,179899998.0
2005-11-15 04:01:00,0.67245,0.67253,0.67245,0.67253,200300001.0
2005-11-15 04:02:00,0.67253,0.67255,0.6725,0.67253,134199997.0
2005-11-15 04:03:00,0.67254,0.67254,0.67246,0.6725,131199999.0
2005-11-15 04:04:00,0.67249,0.67249,0.67243,0.67243,145799999.0
2005-11-15 04:05:00,0.67247,0.67247,0.67246,0.67246,26300000.0
2005-11-15 04:06:00,0.67247,0.67252,0.67242,0.6725,118900001.0
2005-11-15 04:07:00,0.67247,0.6725,0.67246,0.67247,49800000.0
2005-11-15 04:08:00,0.67247,0.67247,0.67245,0.67245,75100000.0
2005-11-15 04:09:00,0.6725,0.6725,0.6725,0.6725,38200000.0
2005-11-15 04:10:00,0.67252,0.67253,0.6725,0.67251,95100001.0
2005-11-15 04:11:00,0.67252,0.67261,0.67251,0.67251,101299999.0
2005-11-15 04:12:00,0.67256,0.67261,0.67255,0.67255,107700000.0
2005-11-15 04:13:00,0.67258,0.67259,0.67258,0.67259,62300000.0
2005-11-15 04:14:00,0.67255,0.67255,0.67253,0.67253,87400000.0
2005-11-15 04:15:00,0.67259,0.67265,0.67259,0.67261,90500000.0
2005-11-15 04:16:00,0.6726,0.67263,0.6726,0.67263,57400002.0
2005-11-15 04:17:00,0.67263,0.67263,0.6726,0.67261,102899999.0
2005-11-15 04:18:00,0.67263,0.67263,0.67262,0.67262,81399997.0
2005-11-15 04:19:00,0.67258,0.6726,0.67257,0.67257,97000000.0
2005-11-15 04:20:00,0.67258,0.67263,0.67258,0.67263,190100003.0
2005-11-15 04:21:00,0.67264,0.67269,0.67264,0.67265,185299998.0
2005-11-15 04:22:00,0.67268,0.6727,0.67262,0.67264,127000003.0
2005-11-15 04:23:00,0.67257,0.67257,0.67222,0.6724,125400003.0
2005-11-15 04:24:00,0.67261,0.67266,0.6726,0.67265,180900003.0
2005-11-15 04:25:00,0.67264,0.67268,0.67264,0.67266,107100001.0
2005-11-15 04:26:00,0.67256,0.67268,0.67256,0.67268,93300000.0
2005-11-15 04:27:00,0.6727,0.67276,0.67268,0.67276,49100000.0
2005-11-15 04:28:00,0.67273,0.67273,0.67269,0.67269,108599998.0
2005-11-15 04:29:00,0.67273,0.67278,0.67267,0.67269,189299999.0
2005-11-15 04:30:00,0.67273,0.67279,0.67273,0.67275,101400000.0
2005-11-15 04:31:00,0.67278,0.6728,0.67273,0.67278,234100000.0
2005-11-15 04:32:00,0.6728,0.6728,0.67277,0.67278,62200001.0
2005-11-15 04:33:00,0.67275,0.67277,0.67275,0.67277,12400000.0
2005-11-15 04:34:00,0.67271,0.67272,0.67269,0.67272,136500002.0
2005-11-15 04:35:00,0.67273,0.67273,0.67269,0.67269,4800000.0
2005-11-15 04:36:00,0.67271,0.6728,0.67271,0.6728,44600000.0
2005-11-15 04:37:00,0.67273,0.67274,0.67271,0.67271,103000000.0
2005-11-15 04:38:00,0.67272,0.67278,0.67271,0.67275,128000002.0
2005-11-15 04:39:00,0.67275,0.67283,0.67271,0.67275,216000000.0
2005-11-15 04:40:00,0.67278,0.67278,0.67275,0.67275,79199999.0
2005-11-15 04:41:00,0.67273,0.67273,0.67269,0.67269,72399998.0
2005-11-15 04:42:00,0.67272,0.67272,0.67265,0.6727,63700001.0
2005-11-15 04:43:00,0.67268,0.6727,0.67267,0.67267,88700000.0
2005-11-15 04:44:00,0.67265,0.67274,0.67265,0.67269,241000003.0
2005-11-15 04:45:00,0.67263,0.67277,0.67261,0.67277,185000003.0
2005-11-15 04:46:00,0.67271,0.67275,0.67268,0.67275,177699998.0
2005-11-15 04:47:00,0.67273,0.67273,0.67264,0.6727,76200000.0
2005-11-15 04:48:00,0.67269,0.67269,0.67261,0.67261,127599998.0
2005-11-15 04:49:00,0.67265,0.67272,0.67265,0.6727,172300004.0
2005-11-15 04:50:00,0.67269,0.67273,0.67264,0.67272,133399999.0
2005-11-15 04:51:00,0.6727,0.6727,0.67269,0.67269,43000000.0
2005-11-15 04:52:00,0.67263,0.67263,0.67257,0.67257,109800002.0
2005-11-15 04:53:00,0.67259,0.67265,0.67257,0.67264,184700002.0
2005-11-15 04:54:00,0.67265,0.67265,0.67265,0.67265,19500000.0
2005-11-15 04:55:00,0.67262,0.67267,0.6726,0.67262,203900001.0
2005-11-15 04:56:00,0.67262,0.67268,0.67262,0.67268,71999999.0
2005-11-15 04:57:00,0.67263,0.67268,0.67263,0.67268,22400000.0
2005-11-15 04:58:00,0.67263,0.67265,0.67262,0.67265,158099999.0
2005-11-15 04:59:00,0.67265,0.67265,0.67262,0.67262,47799998.0
2005-11-15 05:00:00,0.6726,0.67263,0.6726,0.67263,115699997.0
2005-11-15 05:01:00,0.6726,0.67267,0.6726,0.67263,152899998.0
2005-11-15 05:02:00,0.67224,0.67246,0.67212,0.67224,141200004.0
2005-11-15 05:03:00,0.67269,0.67273,0.67268,0.67268,115600001.0
2005-11-15 05:04:00,0.67264,0.67264,0.67263,0.67264,54600002.0
2005-11-15 05:05:00,0.67255,0.67255,0.67225,0.67234,140800002.0
2005-11-15 05:06:00,0.67265,0.67265,0.67263,0.67263,6800000.0
2005-11-15 05:07:00,0.67233,0.67244,0.67227,0.67241,185800005.0
2005-11-15 05:08:00,0.67262,0.67263,0.6726,0.6726,126199999.0
2005-11-15 05:09:00,0.6726,0.67271,0.6726,0.67271,121199998.0
2005-11-15 05:10:00,0.67265,0.67265,0.67265,0.67265,14400000.0
2005-11-15 05:11:00,0.67263,0.67268,0.67263,0.67264,134700002.0
2005-11-15 05:12:00,0.67265,0.67272,0.67263,0.67263,126700000.0
2005-11-15 05:13:00,0.6727,0.6727,0.67265,0.6727,146000003.0
2005-11-15 05:14:00,0.6727,0.6727,0.67263,0.67267,120499999.0
2005-11-15 05:15:00,0.6727,0.67271,0.6727,0.67271,49099998.0
2005-11-15 05:16:00,0.67275,0.67277,0.67272,0.67275,155499996.0
2005-11-15 05:17:00,0.67275,0.67275,0.67273,0.67275,112499999.0
2005-11-15 05:18:00,0.67267,0.67275,0.67266,0.67266,199699999.0
2005-11-15 05:19:00,0.67273,0.67278,0.67266,0.67278,126699999.0
2005-11-15 05:20:00,0.67278,0.67278,0.67268,0.67273,139600000.0
2005-11-15 05:21:00,0.67275,0.67275,0.67275,0.67275,76999997.0
2005-11-15 05:22:00,0.67276,0.6728,0.67275,0.6728,228499999.0
2005-11-15 05:23:00,0.6728,0.67286,0.67277,0.6728,219799997.0
2005-11-15 05:24:00,0.6728,0.6728,0.67275,0.67275,162100001.0
2005-11-15 05:25:00,0.67262,0.67262,0.67242,0.67252,83700000.0
2005-11-15 05:26:00,0.67278,0.67283,0.67275,0.67275,196699996.0
2005-11-15 05:27:00,0.67278,0.67278,0.67278,0.67278,20500000.0
2005-11-15 05:28:00,0.67277,0.67277,0.67268,0.67268,176700000.0
2005-11-15 05:29:00,0.67271,0.67273,0.67269,0.67273,142899996.0
2005-11-15 05:30:00,0.67273,0.67275,0.6727,0.6727,160499996.0
2005-11-15 05:31:00,0.67248,0.67267,0.67239,0.67255,325500003.0
2005-11-15 05:32:00,0.6727,0.67277,0.6727,0.67275,210400001.0
2005-11-15 05:33:00,0.67274,0.6728,0.67271,0.67276,123100000.0
2005-11-15 05:34:00,0.67268,0.67273,0.67267,0.67271,101600003.0
2005-11-15 05:35:00,0.67274,0.67274,0.6727,0.6727,113600000.0
2005-11-15 05:36:00,0.67267,0.67267,0.67267,0.67267,23200001.0
2005-11-15 05:37:00,0.67273,0.67273,0.6727,0.67273,68300000.0
2005-11-15 05:38:00,0.67275,0.67278,0.67275,0.67278,20000001.0
2005-11-15 05:39:00,0.67272,0.67272,0.6727,0.6727,153099998.0
2005-11-15 05:40:00,0.67277,0.67277,0.67272,0.67275,29200000.0
2005-11-15 05:41:00,0.67276,0.67279,0.67275,0.67279,106499999.0
2005-11-15 05:42:00,0.67278,0.6728,0.67277,0.6728,67800003.0
2005-11-15 05:43:00,0.67278,0.67278,0.67278,0.67278,15200000.0
2005-11-15 05:44:00,0.67283,0.67283,0.6728,0.6728,102200001.0
2005-11-15 05:45:00,0.67277,0.6728,0.67273,0.67273,170100001.0
2005-11-15 05:46:00,0.67278,0.67278,0.67272,0.67272,36900000.0
2005-11-15 05:47:00,0.6727,0.67278,0.6727,0.67278,232900003.0
2005-11-15 05:48:00,0.67278,0.67278,0.67278,0.67278,43099998.0
2005-11-15 05:49:00,0.67278,0.67281,0.6727,0.6727,134299999.0
2005-11-15 05:50:00,0.67275,0.67277,0.67275,0.67275,98500002.0
2005-11-15 05:51:00,0.67243,0.67248,0.6723,0.67247,73299998.0
2005-11-15 05:52:00,0.67273,0.67275,0.67266,0.67271,200300001.0
2005-11-15 05:53:00,0.67269,0.67273,0.67268,0.67268,59400001.0
2005-11-15 05:54:00,0.67214,0.6725,0.67214,0.67243,146900001.0
2005-11-15 05:55:00,0.6727,0.6727,0.67267,0.67267,73200001.0
2005-11-15 05:56:00,0.67268,0.67272,0.67268,0.67272,69600000.0
2005-11-15 05:57:00,0.67267,0.67273,0.67267,0.6727,93399999.0
2005-11-15 05:58:00,0.6727,0.6727,0.6727,0.6727,40099998.0
2005-11-15 05:59:00,0.67268,0.67268,0.67268,0.67268,4800000.0
2005-11-15 06:00:00,0.6727,0.6727,0.67267,0.6727,121099999.0
2005-11-15 06:01:00,0.67269,0.67276,0.67269,0.6727,301500002.0
2005-11-15 06:02:00,0.67264,0.67264,0.67259,0.6726,27800000.0
2005-11-15 06:03:00,0.6726,0.67263,0.67257,0.67257,73100000.0
2005-11-15 06:04:00,0.67255,0.67257,0.67255,0.67257,8800000.0
2005-11-15 06:05:00,0.67261,0.67262,0.67261,0.67262,41499998.0
2005-11-15 06:06:00,0.67255,0.67259,0.67254,0.67254,165600001.0
2005-11-15 06:07:00,0.67254,0.67254,0.67244,0.67253,94200001.0
2005-11-15 06:08:00,0.67243,0.67252,0.67243,0.67248,104999999.0
2005-11-15 06:09:00,0.67248,0.67248,0.67241,0.67248,154099999.0
2005-11-15 06:10:00,0.67249,0.67249,0.67245,0.67249,100499997.0
2005-11-15 06:11:00,0.67248,0.67248,0.67244,0.67244,24700001.0
2005-11-15 06:12:00,0.67249,0.67259,0.67249,0.67258,149299998.0
2005-11-15 06:13:00,0.67261,0.67266,0.6726,0.67261,170999995.0
2005-11-15 06:14:00,0.67255,0.67263,0.67255,0.67263,173900002.0
2005-11-15 06:15:00,0.67262,0.67267,0.6726,0.6726,182100000.0
2005-11-15 06:16:00,0.67265,0.67265,0.6726,0.67265,142699998.0
2005-11-15 06:17:00,0.67263,0.67267,0.67257,0.67257,162700000.0
2005-11-15 06:18:00,0.67255,0.67255,0.67255,0.67255,59900002.0
2005-11-15 06:19:00,0.67263,0.67263,0.6726,0.67262,47000001.0
2005-11-15 06:20:00,0.67257,0.6726,0.67257,0.67258,124400002.0
2005-11-15 06:21:00,0.6726,0.6726,0.6726,0.6726,23200000.0
2005-11-15 06:22:00,0.67258,0.67258,0.67257,0.67257,17400000.0
2005-11-15 06:23:00,0.67257,0.6726,0.67248,0.67249,143100001.0
2005-11-15 06:24:00,0.67247,0.67255,0.67247,0.67251,187800003.0
2005-11-15 06:25:00,0.67248,0.67252,0.67246,0.67246,44299999.0
2005-11-15 06:26:00,0.67245,0.6725,0.67245,0.67247,55799999.0
2005-11-15 06:27:00,0.67247,0.6725,0.67245,0.67245,86400000.0
2005-11-15 06:28:00,0.67247,0.67252,0.67247,0.67252,32700000.0
2005-11-15 06:29:00,0.67255,0.67255,0.67253,0.67255,176799997.0
2005-11-15 06:30:00,0.67255,0.67257,0.67252,0.67257,168900003.0
2005-11-15 06:31:00,0.67253,0.67253,0.67245,0.67247,151000001.0
2005-11-15 06:32:00,0.6725,0.6725,0.6725,0.6725,8800000.0
2005-11-15 06:33:00,0.67248,0.67248,0.67248,0.67248,10400000.0
2005-11-15 06:34:00,0.67251,0.67253,0.67246,0.67253,127700000.0
2005-11-15 06:35:00,0.67251,0.67253,0.6725,0.67251,196700003.0
2005-11-15 06:36:00,0.67248,0.67248,0.67247,0.67247,24700001.0
2005-11-15 06:37:00,0.67247,0.67248,0.6724,0.67248,212599998.0
2005-11-15 06:38:00,0.67209,0.67221,0.67201,0.67212,224199999.0
2005-11-15 06:39:00,0.67247,0.67248,0.67244,0.67246,154400004.0
2005-11-15 06:40:00,0.67246,0.67251,0.67245,0.67251,50600002.0
2005-11-15 06:41:00,0.67248,0.67248,0.67248,0.67248,24199999.0
2005-11-15 06:42:00,0.67243,0.67247,0.67243,0.67247,29499999.0
2005-11-15 06:43:00,0.67245,0.67248,0.67245,0.67248,9600000.0
2005-11-15 06:44:00,0.67248,0.67248,0.67243,0.67244,154399999.0
2005-11-15 06:45:00,0.6725,0.6725,0.67238,0.67238,242000000.0
2005-11-15 06:46:00,0.6724,0.67249,0.67239,0.67239,202799998.0
2005-11-15 06:47:00,0.67241,0.67246,0.67241,0.67244,66300001.0
2005-11-15 06:48:00,0.67242,0.67243,0.67242,0.67243,65399999.0
2005-11-15 06:49:00,0.67238,0.67246,0.67238,0.67245,114600002.0
2005-11-15 06:50:00,0.67242,0.67245,0.67242,0.67245,53399999.0
2005-11-15 06:51:00,0.67245,0.67245,0.6724,0.6724,63899998.0
2005-11-15 06:52:00,0.67242,0.67249,0.67242,0.67249,85900001.0
2005-11-15 06:53:00,0.67248,0.67248,0.6724,0.6724,122599999.0
2005-11-15 06:54:00,0.67244,0.67244,0.67238,0.67241,135599997.0
2005-11-15 06:55:00,0.67242,0.67248,0.67242,0.67242,210500004.0
2005-11-15 06:56:00,0.6724,0.67248,0.6724,0.67245,171800000.0
2005-11-15 06:57:00,0.67245,0.67245,0.67245,0.67245,15900000.0
2005-11-15 06:58:00,0.67251,0.67257,0.67251,0.67252,194700002.0
2005-11-15 06:59:00,0.6725,0.67261,0.6725,0.6726,176199999.0
2005-11-15 07:00:00,0.67259,0.67266,0.67257,0.67258,179200001.0
2005-11-15 07:01:00,0.67258,0.67266,0.67258,0.67265,124799999.0
2005-11-15 07:02:00,0.67267,0.67269,0.67259,0.67259,181899996.0
2005-11-15 07:03:00,0.67262,0.67265,0.67262,0.67265,16700000.0
2005-11-15 07:04:00,0.6726,0.67265,0.6726,0.67265,3200000.0
2005-11-15 07:05:00,0.67257,0.67257,0.67257,0.67257,24700001.0
2005-11-15 07:06:00,0.67262,0.67262,0.6726,0.67262,98100001.0
2005-11-15 07:07:00,0.67269,0.67269,0.67264,0.67264,84000002.0
2005-11-15 07:08:00,0.67227,0.67239,0.67217,0.67239,287900000.0
2005-11-15 07:09:00,0.67264,0.67268,0.67264,0.67268,66100003.0
2005-11-15 07:10:00,0.67268,0.67273,0.67267,0.67267,125500002.0
2005-11-15 07:11:00,0.67268,0.67274,0.67268,0.67274,185699995.0
2005-11-15 07:12:00,0.67269,0.67278,0.67268,0.6727,111900001.0
2005-11-15 07:13:00,0.67273,0.67281,0.67273,0.67276,54999998.0
2005-11-15 07:14:00,0.67273,0.67275,0.67267,0.67272,151399999.0
2005-11-15 07:15:00,0.67277,0.6728,0.67274,0.67276,131200002.0
2005-11-15 07:16:00,0.67275,0.67275,0.6727,0.67271,109100002.0
2005-11-15 07:17:00,0.67267,0.67267,0.67265,0.67266,126000000.0
2005-11-15 07:18:00,0.67263,0.67263,0.67258,0.67261,25500000.0
2005-11-15 07:19:00,0.6726,0.67262,0.67257,0.67258,168100005.0
2005-11-15 07:20:00,0.67259,0.67263,0.67258,0.6726,73400001.0
2005-11-15 07:21:00,0.67266,0.67268,0.67264,0.67264,45500000.0
2005-11-15 07:22:00,0.67262,0.67268,0.67262,0.67267,61300002.0
2005-11-15 07:23:00,0.67261,0.67261,0.67259,0.67259,55800002.0
2005-11-15 07:24:00,0.67259,0.67263,0.67259,0.67263,38500000.0
2005-11-15 07:25:00,0.67265,0.67268,0.67265,0.67268,15200000.0
2005-11-15 07:26:00,0.6727,0.6727,0.67268,0.67268,55800001.0
2005-11-15 07:27:00,0.67266,0.67266,0.67262,0.67262,16200000.0
2005-11-15 07:28:00,0.67257,0.67267,0.67255,0.67263,162000000.0
2005-11-15 07:29:00,0.67265,0.67265,0.67258,0.67261,192999996.0
2005-11-15 07:30:00,0.67258,0.6726,0.67255,0.67258,156400000.0
2005-11-15 07:31:00,0.67265,0.67265,0.67261,0.67261,35700000.0
2005-11-15 07:32:00,0.67263,0.67263,0.67255,0.67261,118599998.0
2005-11-15 07:33:00,0.67263,0.67263,0.67258,0.67262,81800001.0
2005-11-15 07:34:00,0.6726,0.67265,0.67254,0.67258,159800003.0
2005-11-15 07:35:00,0.67256,0.67261,0.67256,0.67261,98799999.0
2005-11-15 07:36:00,0.67261,0.67261,0.67257,0.67257,77300004.0
2005-11-15 07:37:00,0.67256,0.67263,0.67254,0.67263,255600003.0
2005-11-15 07:38:00,0.67265,0.67265,0.67263,0.67265,81100001.0
2005-11-15 07:39:00,0.67263,0.67267,0.67262,0.67263,61700001.0
2005-11-15 07:40:00,0.67265,0.67265,0.67259,0.6726,70700001.0
2005-11-15 07:41:00,0.67262,0.67268,0.67261,0.67268,142599998.0
2005-11-15 07:42:00,0.67269,0.67272,0.67265,0.67265,114300002.0
2005-11-15 07:43:00,0.67266,0.67274,0.67266,0.67273,188000004.0
2005-11-15 07:44:00,0.67273,0.67273,0.67267,0.67271,173500000.0
2005-11-15 07:45:00,0.6727,0.67275,0.6727,0.6727,120400001.0
2005-11-15 07:46:00,0.67268,0.67273,0.67266,0.67266,90799999.0
2005-11-15 07:47:00,0.67271,0.67274,0.67271,0.67274,32800000.0
2005-11-15 07:48:00,0.67272,0.67276,0.6727,0.67275,122100001.0
2005-11-15 07:49:00,0.67272,0.67273,0.67272,0.67273,51099999.0
2005-11-15 07:50:00,0.67275,0.67275,0.67273,0.67273,141599999.0
2005-11-15 07:51:00,0.6727,0.67277,0.6727,0.67272,121500002.0
2005-11-15 07:52:00,0.67273,0.67273,0.67269,0.67269,31100000.0
2005-11-15 07:53:00,0.6727,0.6727,0.67267,0.67267,17500001.0
2005-11-15 07:54:00,0.67262,0.67263,0.67252,0.67263,137099999.0
2005-11-15 07:55:00,0.67263,0.67263,0.67254,0.67259,69399999.0
2005-11-15 07:56:00,0.6726,0.67275,0.6726,0.67271,163300005.0
2005-11-15 07:57:00,0.67273,0.67276,0.67272,0.67275,136500002.0
2005-11-15 07:58:00,0.67271,0.67277,0.67268,0.67274,84599998.0
2005-11-15 07:59:00,0.67278,0.67281,0.67273,0.6728,68700002.0
2005-11-15 08:00:00,0.67275,0.67283,0.67275,0.67278,179199997.0
2005-11-15 08:01:00,0.67282,0.67285,0.67277,0.67284,113000003.0
2005-11-15 08:02:00,0.67284,0.67286,0.67284,0.67286,9600000.0
2005-11-15 08:03:00,0.67285,0.67286,0.67283,0.67285,117700001.0
2005-11-15 08:04:00,0.67283,0.67283,0.6728,0.6728,64600000.0
2005-11-15 08:05:00,0.67276,0.67277,0.67276,0.67277,42200000.0
2005-11-15 08:06:00,0.67277,0.67278,0.67274,0.67274,69400001.0
2005-11-15 08:07:00,0.67274,0.67287,0.67274,0.67285,164199997.0
2005-11-15 08:08:00,0.67282,0.6729,0.6728,0.6729,153900001.0
2005-11-15 08:09:00,0.67288,0.67288,0.67287,0.67287,47000000.0
2005-11-15 08:10:00,0.67285,0.67285,0.6728,0.6728,87800000.0
2005-11-15 08:11:00,0.67279,0.67283,0.67279,0.67283,76600000.0
2005-11-15 08:12:00,0.67285,0.67285,0.67276,0.6728,161700002.0
2005-11-15 08:13:00,0.67282,0.67283,0.67281,0.67281,35500000.0
2005-11-15 08:14:00,0.67287,0.67287,0.6728,0.67282,106200001.0
2005-11-15 08:15:00,0.67279,0.67279,0.6727,0.6727,17600000.0
2005-11-15 08:16:00,0.6727,0.6727,0.6727,0.6727,66199998.0
2005-11-15 08:17:00,0.6727,0.67272,0.6727,0.67272,43800000.0
2005-11-15 08:18:00,0.6727,0.6727,0.6727,0.6727,51100000.0
2005-11-15 08:19:00,0.67268,0.6727,0.67268,0.6727,46399998.0
2005-11-15 08:20:00,0.67266,0.67266,0.67266,0.67266,66199997.0
2005-11-15 08:21:00,0.67265,0.67265,0.67257,0.67257,9600000.0
2005-11-15 08:22:00,0.67263,0.67263,0.67259,0.67263,209899997.0
2005-11-15 08:23:00,0.6726,0.6726,0.6726,0.6726,28700001.0
2005-11-15 08:24:00,0.67258,0.67263,0.67258,0.6726,118400002.0
2005-11-15 08:25:00,0.67253,0.67254,0.6725,0.67253,119699998.0
2005-11-15 08:26:00,0.6726,0.67264,0.6726,0.6726,157900003.0
2005-11-15 08:27:00,0.67259,0.67268,0.67259,0.6726,129999999.0
2005-11-15 08:28:00,0.67256,0.67261,0.67256,0.67261,217099998.0
2005-11-15 08:29:00,0.67261,0.67263,0.67256,0.67256,84400001.0
2005-11-15 08:30:00,0.67257,0.6726,0.67257,0.6726,98400000.0
2005-11-15 08:31:00,0.67257,0.67263,0.67255,0.67257,167600002.0
2005-11-15 08:32:00,0.67256,0.67263,0.67255,0.67263,79699999.0
2005-11-15 08:33:00,0.67265,0.67265,0.67262,0.67263,78100001.0
2005-11-15 08:34:00,0.67261,0.67265,0.67258,0.67265,86799999.0
2005-11-15 08:35:00,0.67263,0.67263,0.67262,0.67262,31199999.0
2005-11-15 08:36:00,0.67263,0.67266,0.67263,0.67266,123099999.0
2005-11-15 08:37:00,0.67268,0.67272,0.67265,0.67271,209900002.0
2005-11-15 08:38:00,0.67271,0.67273,0.6727,0.67273,177299996.0
2005-11-15 08:39:00,0.6727,0.67278,0.6727,0.67278,121999999.0
2005-11-15 08:40:00,0.67272,0.67275,0.6727,0.67275,65599999.0
2005-11-15 08:41:00,0.67273,0.67273,0.67272,0.67272,105599998.0
2005-11-15 08:42:00,0.6727,0.67277,0.67267,0.67267,178200001.0
2005-11-15 08:43:00,0.67264,0.67268,0.67263,0.67264,123600001.0
2005-11-15 08:44:00,0.67267,0.67273,0.67265,0.67273,124300002.0
2005-11-15 08:45:00,0.67268,0.67268,0.67265,0.67265,27200000.0
2005-11-15 08:46:00,0.67265,0.6727,0.67261,0.67265,81900003.0
2005-11-15 08:47:00,0.67262,0.67266,0.6726,0.67263,119199999.0
2005-11-15 08:48:00,0.67263,0.67265,0.67263,0.67265,43900002.0
2005-11-15 08:49:00,0.67265,0.67267,0.67262,0.67265,164099999.0
2005-11-15 08:50:00,0.67263,0.67263,0.67262,0.67262,58400001.0
2005-11-15 08:51:00,0.6726,0.67261,0.67248,0.67248,203300005.0
2005-11-15 08:52:00,0.67245,0.67253,0.67245,0.67253,185599998.0
2005-11-15 08:53:00,0.6725,0.67255,0.6725,0.67255,140599999.0
2005-11-15 08:54:00,0.67252,0.67252,0.67252,0.67252,13200000.0
2005-11-15 08:55:00,0.67251,0.67253,0.67243,0.67247,39100000.0
2005-11-15 08:56:00,0.67253,0.67255,0.67249,0.67254,169100003.0
2005-11-15 08:57:00,0.67257,0.67263,0.67257,0.67257,160800003.0
2005-11-15 08:58:00,0.67257,0.67259,0.67253,0.67254,181899996.0
2005-11-15 08:59:00,0.67248,0.6726,0.67247,0.67253,138099999.0
2005-11-15 09:00:00,0.67252,0.67256,0.6725,0.67255,140099998.0
2005-11-15 09:01:00,0.67262,0.67274,0.67262,0.67265,164699995.0
2005-11-15 09:02:00,0.67264,0.67266,0.67261,0.67266,157199997.0
2005-11-15 09:03:00,0.67273,0.67276,0.67266,0.67266,113000002.0
2005-11-15 09:04:00,0.6727,0.67271,0.6726,0.6726,97800001.0
2005-11-15 09:05:00,0.6726,0.67269,0.6726,0.67263,211499999.0
2005-11-15 09:06:00,0.67265,0.67271,0.67265,0.67265,70399999.0
2005-11-15 09:07:00,0.67268,0.67268,0.67261,0.67266,197099997.0
2005-11-15 09:08:00,0.67269,0.67272,0.67261,0.67261,222300000.0
2005-11-15 09:09:00,0.67268,0.67271,0.67268,0.6727,17600000.0
2005-11-15 09:10:00,0.67276,0.67276,0.67259,0.67259,124400000.0
2005-11-15 09:11:00,0.67255,0.67262,0.67255,0.6726,247500002.0
2005-11-15 09:12:00,0.67257,0.67259,0.67247,0.67257,56100000.0
2005-11-15 09:13:00,0.67259,0.6726,0.67259,0.6726,26199999.0
2005-11-15 09:14:00,0.67263,0.6727,0.67259,0.67265,242200000.0
2005-11-15 09:15:00,0.67261,0.67265,0.67258,0.67265,71999999.0
2005-11-15 09:16:00,0.67266,0.6727,0.67263,0.67268,177199998.0
2005-11-15 09:17:00,0.67262,0.67276,0.67261,0.6727,182600002.0
2005-11-15 09:18:00,0.67267,0.67273,0.67265,0.67273,85300000.0
2005-11-15 09:19:00,0.67285,0.67287,0.67274,0.6728,106699998.0
2005-11-15 09:20:00,0.67292,0.67296,0.67286,0.67295,107799999.0
2005-11-15 09:21:00,0.67292,0.67295,0.67285,0.67289,187200000.0
2005-11-15 09:22:00,0.67283,0.67302,0.67278,0.67302,103300001.0
2005-11-15 09:23:00,0.67292,0.67302,0.67292,0.673,149799999.0
2005-11-15 09:24:00,0.67298,0.67306,0.67297,0.67298,271600004.0
2005-11-15 09:25:00,0.67303,0.67306,0.673,0.67305,181800001.0
2005-11-15 09:26:00,0.67302,0.67308,0.67302,0.67303,129899999.0
2005-11-15 09:27:00,0.67302,0.67307,0.673,0.67302,121099999.0
2005-11-15 09:28:00,0.67298,0.67307,0.67298,0.67302,200300001.0
2005-11-15 09:29:00,0.67305,0.67305,0.67301,0.67302,108200000.0
2005-11-15 09:30:00,0.67312,0.67313,0.67308,0.67308,158000003.0
2005-11-15 09:31:00,0.67303,0.67309,0.67303,0.67309,88200001.0
2005-11-15 09:32:00,0.67307,0.67309,0.67304,0.67309,151100001.0
2005-11-15 09:33:00,0.67306,0.67306,0.67298,0.67298,196300003.0
2005-11-15 09:34:00,0.67298,0.67302,0.67295,0.67297,69400001.0
2005-11-15 09:35:00,0.673,0.67304,0.67297,0.673,220899997.0
2005-11-15 09:36:00,0.67303,0.67305,0.67292,0.67292,195600004.0
2005-11-15 09:37:00,0.67298,0.673,0.67291,0.67291,183800001.0
2005-11-15 09:38:00,0.67292,0.67295,0.67288,0.67295,138500003.0
2005-11-15 09:39:00,0.6729,0.6729,0.6728,0.6728,109999998.0
2005-11-15 09:40:00,0.67292,0.67292,0.67284,0.67288,206000003.0
2005-11-15 09:41:00,0.6729,0.67295,0.67289,0.67289,188400000.0
2005-11-15 09:42:00,0.67294,0.67297,0.67288,0.67297,130199999.0
2005-11-15 09:43:00,0.67297,0.673,0.67289,0.67295,114800000.0
2005-11-15 09:44:00,0.67287,0.6729,0.67287,0.6729,52599999.0
2005-11-15 09:45:00,0.67297,0.67302,0.67296,0.673,129200004.0
2005-11-15 09:46:00,0.67303,0.67303,0.67295,0.67295,161799999.0
2005-11-15 09:47:00,0.67291,0.67291,0.67253,0.67253,66899999.0
2005-11-15 09:48:00,0.6725,0.67261,0.6725,0.67251,141900000.0
2005-11-15 09:49:00,0.67252,0.67258,0.67249,0.6725,118899998.0
2005-11-15 09:50:00,0.67249,0.67252,0.67243,0.67248,275599998.0
2005-11-15 09:51:00,0.67246,0.67256,0.67245,0.67252,148099998.0
2005-11-15 09:52:00,0.67253,0.67253,0.67249,0.67249,82200002.0
2005-11-15 09:53:00,0.67252,0.67253,0.67246,0.67247,198700002.0
2005-11-15 09:54:00,0.67245,0.67253,0.67245,0.67253,283600000.0
2005-11-15 09:55:00,0.67252,0.67254,0.67248,0.67248,164399998.0
2005-11-15 09:56:00,0.67258,0.67262,0.67254,0.67257,198999998.0
2005-11-15 09:57:00,0.67258,0.67258,0.67247,0.67253,153800001.0
2005-11-15 09:58:00,0.67263,0.67263,0.67254,0.67258,105800001.0
2005-11-15 09:59:00,0.67257,0.6726,0.67252,0.67255,160100000.0
2005-11-15 10:00:00,0.67248,0.67261,0.67248,0.67261,80600001.0
2005-11-15 10:01:00,0.67266,0.67275,0.67266,0.67272,165300004.0
2005-11-15 10:02:00,0.67264,0.67273,0.67264,0.67272,99500000.0
2005-11-15 10:03:00,0.67275,0.67275,0.6727,0.67275,179900002.0
2005-11-15 10:04:00,0.67274,0.67274,0.6727,0.67274,68699999.0
2005-11-15 10:05:00,0.67271,0.67275,0.6727,0.67275,155700000.0
2005-11-15 10:06:00,0.67271,0.67289,0.6727,0.67289,123199998.0
2005-11-15 10:07:00,0.67289,0.67294,0.67288,0.6729,152400000.0
2005-11-15 10:08:00,0.67289,0.6729,0.67281,0.6729,85900002.0
2005-11-15 10:09:00,0.67288,0.67289,0.67284,0.67285,198700002.0
2005-11-15 10:10:00,0.67285,0.67285,0.67283,0.67285,23900000.0
2005-11-15 10:11:00,0.67282,0.67287,0.6728,0.67286,51000001.0
2005-11-15 10:12:00,0.67284,0.67293,0.67281,0.67287,284200002.0
2005-11-15 10:13:00,0.67286,0.67295,0.67286,0.67287,139599998.0
2005-11-15 10:14:00,0.67281,0.67281,0.67274,0.67274,38300002.0
2005-11-15 10:15:00,0.67275,0.67275,0.67265,0.6727,126699997.0
2005-11-15 10:16:00,0.6727,0.67277,0.6727,0.67273,101100000.0
2005-11-15 10:17:00,0.67275,0.67286,0.67273,0.67275,190799995.0
2005-11-15 10:18:00,0.67277,0.67282,0.67277,0.6728,53400001.0
2005-11-15 10:19:00,0.67288,0.67292,0.67286,0.6729,130000003.0
2005-11-15 10:20:00,0.673,0.67304,0.67289,0.67304,130700001.0
2005-11-15 10:21:00,0.67298,0.67298,0.67297,0.67297,14400000.0
2005-11-15 10:22:00,0.67293,0.67299,0.67293,0.67295,156199996.0
2005-11-15 10:23:00,0.67294,0.6731,0.67293,0.673,221600001.0
2005-11-15 10:24:00,0.6731,0.67317,0.67309,0.6731,92300001.0
2005-11-15 10:25:00,0.67315,0.67322,0.67315,0.67318,176599999.0
2005-11-15 10:26:00,0.67317,0.67322,0.67316,0.67321,138899997.0
2005-11-15 10:27:00,0.67321,0.67332,0.67315,0.67332,116500002.0
2005-11-15 10:28:00,0.6733,0.67334,0.67325,0.67327,214300000.0
2005-11-15 10:29:00,0.67325,0.67325,0.67311,0.67317,299799997.0
2005-11-15 10:30:00,0.6732,0.67322,0.67312,0.67312,112699997.0
2005-11-15 10:31:00,0.6731,0.6731,0.67304,0.6731,46300000.0
2005-11-15 10:32:00,0.67313,0.67319,0.67307,0.67315,175700001.0
2005-11-15 10:33:00,0.67317,0.67323,0.67313,0.67323,132699998.0
2005-11-15 10:34:00,0.67323,0.67323,0.6731,0.6731,156900002.0
2005-11-15 10:35:00,0.67309,0.67314,0.67299,0.67314,210700003.0
2005-11-15 10:36:00,0.67316,0.67323,0.67315,0.67323,111399999.0
2005-11-15 10:37:00,0.67328,0.67332,0.67328,0.67328,152300000.0
2005-11-15 10:38:00,0.67326,0.6733,0.67324,0.67328,110299998.0
2005-11-15 10:39:00,0.67329,0.67329,0.67324,0.67324,57500001.0
2005-11-15 10:40:00,0.67321,0.67321,0.67314,0.67314,79900001.0
2005-11-15 10:41:00,0.67321,0.67323,0.67313,0.6732,188600002.0
2005-11-15 10:42:00,0.67318,0.67318,0.6731,0.6731,110200002.0
2005-11-15 10:43:00,0.67315,0.67315,0.67309,0.67315,119100002.0
2005-11-15 10:44:00,0.6731,0.67317,0.67307,0.67316,142600001.0
2005-11-15 10:45:00,0.67309,0.67318,0.67306,0.67318,152399995.0
2005-11-15 10:46:00,0.67309,0.67317,0.67308,0.67308,227500006.0
2005-11-15 10:47:00,0.67312,0.67312,0.67307,0.67308,231599995.0
2005-11-15 10:48:00,0.67306,0.67308,0.67306,0.67308,84699998.0
2005-11-15 10:49:00,0.67314,0.67314,0.67307,0.6731,96400002.0
2005-11-15 10:50:00,0.67312,0.67319,0.67311,0.67311,79600002.0
2005-11-15 10:51:00,0.67314,0.6732,0.67307,0.67311,168800002.0
2005-11-15 10:52:00,0.67313,0.67319,0.67313,0.67316,186700000.0
2005-11-15 10:53:00,0.67319,0.67322,0.67315,0.67315,53400000.0
2005-11-15 10:54:00,0.6732,0.67324,0.67319,0.6732,93800002.0
2005-11-15 10:55:00,0.6732,0.67326,0.67311,0.67321,124099997.0
2005-11-15 10:56:00,0.67317,0.67324,0.67314,0.6732,216399999.0
2005-11-15 10:57:00,0.67315,0.67323,0.67315,0.67321,241200001.0
2005-11-15 10:58:00,0.67326,0.67326,0.67319,0.67324,79900000.0
2005-11-15 10:59:00,0.6732,0.67323,0.67314,0.67323,156300002.0
2005-11-15 11:00:00,0.67326,0.67328,0.67319,0.67319,110900003.0
2005-11-15 11:01:00,0.6732,0.67327,0.6732,0.67323,71599999.0
2005-11-15 11:02:00,0.67327,0.67332,0.67327,0.6733,47600000.0
2005-11-15 11:03:00,0.67326,0.67327,0.67323,0.67323,116099998.0
2005-11-15 11:04:00,0.67323,0.6733,0.67323,0.6733,150700002.0
2005-11-15 11:05:00,0.67323,0.67326,0.67323,0.67326,32700000.0
2005-11-15 11:06:00,0.67328,0.67328,0.6732,0.67324,94600001.0
2005-11-15 11:07:00,0.67321,0.67326,0.67321,0.67321,100499999.0
2005-11-15 11:08:00,0.67325,0.67325,0.67316,0.67323,123799998.0
2005-11-15 11:09:00,0.67325,0.67341,0.67325,0.6734,91200002.0
2005-11-15 11:10:00,0.67341,0.67343,0.67341,0.67341,101399997.0
2005-11-15 11:11:00,0.67347,0.67352,0.67346,0.67351,74299998.0
2005-11-15 11:12:00,0.67354,0.67354,0.67347,0.67347,135400001.0
2005-11-15 11:13:00,0.67343,0.67349,0.67343,0.67349,195699997.0
2005-11-15 11:14:00,0.67354,0.67358,0.67352,0.67356,119399998.0
2005-11-15 11:15:00,0.67357,0.67359,0.67348,0.67348,230600001.0
2005-11-15 11:16:00,0.67344,0.67344,0.67335,0.67337,189699999.0
2005-11-15 11:17:00,0.67335,0.67335,0.6733,0.67333,164499998.0
2005-11-15 11:18:00,0.67333,0.67333,0.67327,0.6733,79699998.0
2005-11-15 11:19:00,0.67325,0.67331,0.67313,0.67322,185400000.0
2005-11-15 11:20:00,0.67319,0.67324,0.67319,0.67319,57400001.0
2005-11-15 11:21:00,0.67326,0.67326,0.67317,0.67317,240700002.0
2005-11-15 11:22:00,0.67318,0.67326,0.67317,0.67317,92700002.0
2005-11-15 11:23:00,0.67322,0.67327,0.67321,0.67321,266099997.0
2005-11-15 11:24:00,0.67327,0.67333,0.67327,0.67333,98500001.0
2005-11-15 11:25:00,0.67331,0.67332,0.6733,0.67332,97800000.0
2005-11-15 11:26:00,0.67331,0.67334,0.67329,0.67334,96600000.0
2005-11-15 11:27:00,0.67331,0.67331,0.67325,0.67325,104499998.0
2005-11-15 11:28:00,0.67321,0.67322,0.67316,0.67321,231699999.0
2005-11-15 11:29:00,0.67324,0.67324,0.6732,0.67322,105300000.0
2005-11-15 11:30:00,0.67342,0.67362,0.67329,0.67362,140799998.0
2005-11-15 11:31:00,0.67371,0.67377,0.67354,0.67354,160000001.0
2005-11-15 11:32:00,0.67359,0.67361,0.67346,0.67361,104800001.0
2005-11-15 11:33:00,0.6736,0.67375,0.6736,0.67371,91600002.0
2005-11-15 11:34:00,0.67377,0.67383,0.67364,0.67364,148499998.0
2005-11-15 11:35:00,0.67367,0.67371,0.67366,0.6737,180199997.0
2005-11-15 11:36:00,0.67368,0.67379,0.67368,0.6737,113000001.0
2005-11-15 11:37:00,0.67374,0.67382,0.67374,0.67382,126599999.0
2005-11-15 11:38:00,0.67376,0.67382,0.67371,0.67378,113199999.0
2005-11-15 11:39:00,0.67385,0.67398,0.67385,0.67393,67200001.0
2005-11-15 11:40:00,0.67402,0.67412,0.67402,0.67412,67800000.0
2005-11-15 11:41:00,0.67417,0.67421,0.67415,0.67417,119700000.0
2005-11-15 11:42:00,0.67412,0.67419,0.67412,0.67418,61500001.0
2005-11-15 11:43:00,0.67411,0.67417,0.67408,0.67417,174000004.0
2005-11-15 11:44:00,0.67417,0.67422,0.67415,0.67417,112999999.0
2005-11-15 11:45:00,0.67413,0.67422,0.67411,0.67422,241500003.0
2005-11-15 11:46:00,0.6742,0.67425,0.6742,0.6742,177200001.0
2005-11-15 11:47:00,0.67423,0.67425,0.67421,0.67425,106600003.0
2005-11-15 11:48:00,0.67419,0.67426,0.67419,0.67419,167900004.0
2005-11-15 11:49:00,0.67412,0.67426,0.67409,0.67426,101000002.0
2005-11-15 11:50:00,0.6742,0.67425,0.67419,0.67425,163999998.0
2005-11-15 11:51:00,0.67426,0.67431,0.67425,0.67425,221499999.0
2005-11-15 11:52:00,0.67429,0.67433,0.67425,0.67433,79499999.0
2005-11-15 11:53:00,0.6743,0.67433,0.67426,0.67433,149500002.0
2005-11-15 11:54:00,0.67421,0.67425,0.67421,0.67424,73700000.0
2005-11-15 11:55:00,0.6743,0.67436,0.67421,0.67421,255199996.0
2005-11-15 11:56:00,0.67419,0.67428,0.67419,0.67428,119199998.0
2005-11-15 11:57:00,0.67432,0.67432,0.67425,0.67428,190599999.0
2005-11-15 11:58:00,0.67427,0.67432,0.67427,0.67428,165199999.0
2005-11-15 11:59:00,0.6743,0.67434,0.67427,0.67432,183700002.0
2005-11-15 12:00:00,0.67426,0.67429,0.67413,0.67421,262899999.0
2005-11-15 12:01:00,0.67425,0.67431,0.67412,0.67412,143999999.0
2005-11-15 12:02:00,0.67423,0.67434,0.67423,0.67423,137199997.0
2005-11-15 12:03:00,0.67423,0.67429,0.67417,0.6742,240900001.0
2005-11-15 12:04:00,0.6742,0.6742,0.67412,0.67412,53700001.0
2005-11-15 12:05:00,0.67418,0.67436,0.67418,0.67434,26100000.0
2005-11-15 12:06:00,0.67429,0.67435,0.67429,0.67433,113200001.0
2005-11-15 12:07:00,0.67431,0.67431,0.67421,0.67425,218700000.0
2005-11-15 12:08:00,0.67432,0.67436,0.67424,0.67436,171600000.0
2005-11-15 12:09:00,0.67432,0.67433,0.67423,0.67423,206900000.0
2005-11-15 12:10:00,0.67421,0.67424,0.6742,0.67422,96500001.0
2005-11-15 12:11:00,0.67419,0.67424,0.67417,0.6742,135800000.0
2005-11-15 12:12:00,0.67414,0.67419,0.6741,0.67417,51799999.0
2005-11-15 12:13:00,0.67416,0.67426,0.67416,0.67425,84400001.0
2005-11-15 12:14:00,0.67425,0.67433,0.6742,0.67426,278599998.0
2005-11-15 12:15:00,0.67419,0.67419,0.67409,0.67413,96499998.0
2005-11-15 12:16:00,0.67413,0.67413,0.674,0.67407,117199998.0
2005-11-15 12:17:00,0.67411,0.67413,0.67403,0.67413,235399998.0
2005-11-15 12:18:00,0.67413,0.67413,0.67406,0.67407,55900000.0
2005-11-15 12:19:00,0.67409,0.67409,0.67405,0.67406,55600001.0
2005-11-15 12:20:00,0.67408,0.67414,0.67406,0.67407,170100001.0
2005-11-15 12:21:00,0.67403,0.67414,0.67403,0.67412,125900000.0
2005-11-15 12:22:00,0.67407,0.67417,0.67405,0.6741,265899997.0
2005-11-15 12:23:00,0.67412,0.67421,0.67412,0.67417,175800003.0
2005-11-15 12:24:00,0.67415,0.67418,0.67411,0.67418,144600002.0
2005-11-15 12:25:00,0.67413,0.67417,0.67409,0.67415,179700001.0
2005-11-15 12:26:00,0.6741,0.6741,0.67399,0.67399,121200000.0
2005-11-15 12:27:00,0.67396,0.67396,0.67382,0.67382,212100000.0
2005-11-15 12:28:00,0.67385,0.67389,0.67382,0.67384,158299999.0
2005-11-15 12:29:00,0.67387,0.67406,0.67387,0.67401,128199999.0
2005-11-15 12:30:00,0.67402,0.67412,0.67402,0.67412,98200001.0
2005-11-15 12:31:00,0.67412,0.67413,0.67407,0.67407,213200002.0
2005-11-15 12:32:00,0.67408,0.67409,0.67393,0.67395,245800001.0
2005-11-15 12:33:00,0.67391,0.67403,0.6739,0.67403,107700001.0
2005-11-15 12:34:00,0.67402,0.67414,0.67402,0.67407,240900002.0
2005-11-15 12:35:00,0.67411,0.67414,0.67397,0.67397,148300000.0
2005-11-15 12:36:00,0.674,0.67402,0.67393,0.67394,138800001.0
2005-11-15 12:37:00,0.67399,0.67399,0.6739,0.67392,149899999.0
2005-11-15 12:38:00,0.67385,0.67394,0.67381,0.67386,156500005.0
2005-11-15 12:39:00,0.67384,0.67387,0.67373,0.67383,140299998.0
2005-11-15 12:40:00,0.6738,0.6738,0.67375,0.67375,119700000.0
2005-11-15 12:41:00,0.67365,0.67365,0.67351,0.67356,205599998.0
2005-11-15 12:42:00,0.67352,0.67363,0.67352,0.67363,153200002.0
2005-11-15 12:43:00,0.67366,0.67369,0.67366,0.67366,29800000.0
2005-11-15 12:44:00,0.67363,0.67368,0.67363,0.67367,230100003.0
2005-11-15 12:45:00,0.67366,0.67366,0.67357,0.67359,78900000.0
2005-11-15 12:46:00,0.67365,0.67366,0.67363,0.67364,51000000.0
2005-11-15 12:47:00,0.67365,0.67369,0.67363,0.67368,156999998.0
2005-11-15 12:48:00,0.67363,0.67363,0.67351,0.67356,68500000.0
2005-11-15 12:49:00,0.67354,0.67355,0.67339,0.67343,187400002.0
2005-11-15 12:50:00,0.67351,0.67352,0.67345,0.67345,217999994.0
2005-11-15 12:51:00,0.67348,0.67353,0.67345,0.67346,277100002.0
2005-11-15 12:52:00,0.67347,0.67347,0.67343,0.67343,13500000.0
2005-11-15 12:53:00,0.67353,0.6736,0.67346,0.6736,54900001.0
2005-11-15 12:54:00,0.6735,0.67358,0.6735,0.67355,320099997.0
2005-11-15 12:55:00,0.6735,0.67353,0.6735,0.67352,99599998.0
2005-11-15 12:56:00,0.67347,0.67347,0.67342,0.67342,68299998.0
2005-11-15 12:57:00,0.67342,0.67342,0.67335,0.67335,44900001.0
2005-11-15 12:58:00,0.67327,0.67331,0.67321,0.67321,107000000.0
2005-11-15 12:59:00,0.67319,0.67324,0.67317,0.6732,217400000.0
2005-11-15 13:00:00,0.67325,0.67332,0.67323,0.67323,172200003.0
2005-11-15 13:01:00,0.67323,0.67323,0.67318,0.67319,108099999.0
2005-11-15 13:02:00,0.6732,0.67325,0.6732,0.67325,9700000.0
2005-11-15 13:03:00,0.67319,0.67326,0.67319,0.67322,135600001.0
2005-11-15 13:04:00,0.67318,0.67321,0.67311,0.6732,139700002.0
2005-11-15 13:05:00,0.67316,0.67316,0.67306,0.67314,232499997.0
2005-11-15 13:06:00,0.67313,0.67313,0.67299,0.67308,135399999.0
2005-11-15 13:07:00,0.6731,0.67315,0.67306,0.6731,229700003.0
2005-11-15 13:08:00,0.67312,0.67312,0.67296,0.67298,154100002.0
2005-11-15 13:09:00,0.67307,0.67311,0.67304,0.67311,107200001.0
2005-11-15 13:10:00,0.67309,0.67313,0.67307,0.67307,172300004.0
2005-11-15 13:11:00,0.6731,0.6731,0.67302,0.67302,121199999.0
2005-11-15 13:12:00,0.67303,0.67309,0.67303,0.67306,87800002.0
2005-11-15 13:13:00,0.67302,0.67307,0.67296,0.67307,202700002.0
2005-11-15 13:14:00,0.67298,0.67304,0.67288,0.67288,142599997.0
2005-11-15 13:15:00,0.67287,0.6731,0.67287,0.6731,41800000.0
2005-11-15 13:16:00,0.6731,0.67317,0.67303,0.67303,176500002.0
2005-11-15 13:17:00,0.67311,0.67311,0.67299,0.6731,273799998.0
2005-11-15 13:18:00,0.67306,0.67309,0.67302,0.67302,147900000.0
2005-11-15 13:19:00,0.67301,0.67302,0.67292,0.67293,106100000.0
2005-11-15 13:20:00,0.67289,0.67289,0.67278,0.67282,153099996.0
2005-11-15 13:21:00,0.6728,0.67284,0.67276,0.67279,227600004.0
2005-11-15 13:22:00,0.67273,0.67273,0.67258,0.67265,80900000.0
2005-11-15 13:23:00,0.67258,0.67259,0.67254,0.67259,62499998.0
2005-11-15 13:24:00,0.67263,0.67267,0.67263,0.67267,151800000.0
2005-11-15 13:25:00,0.67267,0.6727,0.67259,0.6726,167200003.0
2005-11-15 13:26:00,0.67266,0.6727,0.6726,0.6727,158800001.0
2005-11-15 13:27:00,0.67269,0.67277,0.67263,0.6727,213200003.0
2005-11-15 13:28:00,0.67265,0.67268,0.67263,0.67266,72700002.0
2005-11-15 13:29:00,0.67265,0.67267,0.67257,0.67257,98000001.0
2005-11-15 13:30:00,0.67254,0.67261,0.67252,0.67256,111899998.0
2005-11-15 13:31:00,0.67259,0.67262,0.67254,0.67254,163000002.0
2005-11-15 13:32:00,0.67253,0.67253,0.67245,0.67251,127800000.0
2005-11-15 13:33:00,0.67256,0.67263,0.67254,0.67257,186100003.0
2005-11-15 13:34:00,0.67259,0.67263,0.67254,0.67261,113400001.0
2005-11-15 13:35:00,0.67259,0.67265,0.67259,0.67265,173799999.0
2005-11-15 13:36:00,0.67267,0.67267,0.6726,0.67266,66400002.0
2005-11-15 13:37:00,0.67269,0.67278,0.67268,0.67275,151500003.0
2005-11-15 13:38:00,0.67272,0.67272,0.67272,0.67272,29199999.0
2005-11-15 13:39:00,0.67273,0.67282,0.67273,0.67281,282799998.0
2005-11-15 13:40:00,0.6729,0.6729,0.67282,0.67284,160599998.0
2005-11-15 13:41:00,0.6728,0.67285,0.67279,0.6728,191899995.0
2005-11-15 13:42:00,0.67284,0.67284,0.67277,0.67277,91800000.0
2005-11-15 13:43:00,0.67275,0.67283,0.67274,0.67274,138700000.0
2005-11-15 13:44:00,0.67277,0.67277,0.67269,0.67272,212400000.0
2005-11-15 13:45:00,0.67273,0.67279,0.67273,0.67275,99799999.0
2005-11-15 13:46:00,0.67283,0.67283,0.67277,0.67277,211399997.0
2005-11-15 13:47:00,0.67281,0.67284,0.6728,0.6728,297799990.0
2005-11-15 13:48:00,0.67282,0.67285,0.67275,0.67282,141199998.0
2005-11-15 13:49:00,0.67283,0.67283,0.67272,0.67273,38500000.0
2005-11-15 13:50:00,0.67271,0.67278,0.67271,0.67275,165099999.0
2005-11-15 13:51:00,0.67268,0.67275,0.67264,0.67267,213499998.0
2005-11-15 13:52:00,0.67264,0.67271,0.67264,0.67267,61700001.0
2005-11-15 13:53:00,0.67271,0.67277,0.67266,0.67275,161100002.0
2005-11-15 13:54:00,0.67276,0.6728,0.67273,0.67277,179199999.0
2005-11-15 13:55:00,0.67282,0.67282,0.67276,0.67277,166499999.0
2005-11-15 13:56:00,0.67275,0.67283,0.67275,0.67283,240499995.0
2005-11-15 13:57:00,0.67278,0.67297,0.67278,0.67285,343199995.0
2005-11-15 13:58:00,0.6729,0.67302,0.6729,0.673,55100000.0
2005-11-15 13:59:00,0.67286,0.67286,0.67283,0.67283,42200001.0
2005-11-15 14:00:00,0.6728,0.67299,0.6728,0.67297,191800002.0
2005-11-15 14:01:00,0.67296,0.67296,0.67285,0.67287,175200001.0
2005-11-15 14:02:00,0.67287,0.67294,0.6728,0.67293,63099999.0
2005-11-15 14:03:00,0.67294,0.67294,0.67283,0.67288,136500002.0
2005-11-15 14:04:00,0.67292,0.673,0.67292,0.673,132500000.0
2005-11-15 14:05:00,0.67296,0.673,0.67293,0.67293,119300002.0
2005-11-15 14:06:00,0.67298,0.67312,0.67298,0.67309,201600000.0
2005-11-15 14:07:00,0.67305,0.67307,0.67298,0.673,258999998.0
2005-11-15 14:08:00,0.67306,0.6731,0.67306,0.67306,74999998.0
2005-11-15 14:09:00,0.67304,0.67307,0.673,0.673,103399998.0
2005-11-15 14:10:00,0.67295,0.67298,0.67283,0.67288,97100000.0
2005-11-15 14:11:00,0.67274,0.67274,0.67263,0.67263,90399999.0
2005-11-15 14:12:00,0.67263,0.67263,0.67253,0.67253,63100000.0
2005-11-15 14:13:00,0.67259,0.67269,0.67259,0.67266,90499998.0
2005-11-15 14:14:00,0.67265,0.67273,0.67257,0.67273,197300003.0
2005-11-15 14:15:00,0.6728,0.67285,0.67265,0.67283,257199995.0
2005-11-15 14:16:00,0.67283,0.67283,0.67279,0.67281,37400000.0
2005-11-15 14:17:00,0.67285,0.67291,0.67276,0.67291,100300000.0
2005-11-15 14:18:00,0.67296,0.67299,0.67282,0.67293,151599997.0
2005-11-15 14:19:00,0.673,0.67302,0.67293,0.67293,189999999.0
2005-11-15 14:20:00,0.6729,0.67295,0.67284,0.67293,165200000.0
2005-11-15 14:21:00,0.6727,0.67275,0.67247,0.67259,106699999.0
2005-11-15 14:22:00,0.67282,0.67285,0.6728,0.67285,34200001.0
2005-11-15 14:23:00,0.6728,0.6728,0.67276,0.6728,156999996.0
2005-11-15 14:24:00,0.67276,0.67286,0.67272,0.67286,128400000.0
2005-11-15 14:25:00,0.67283,0.67288,0.67279,0.67282,222499998.0
2005-11-15 14:26:00,0.67281,0.67281,0.67275,0.6728,200199999.0
2005-11-15 14:27:00,0.67281,0.67281,0.67272,0.67273,171300004.0
2005-11-15 14:28:00,0.67277,0.67278,0.67277,0.67278,24000001.0
2005-11-15 14:29:00,0.67278,0.67278,0.67277,0.67277,35599998.0
2005-11-15 14:30:00,0.6727,0.67276,0.6727,0.67275,66700000.0
2005-11-15 14:31:00,0.67273,0.67276,0.6727,0.67273,147600002.0
2005-11-15 14:32:00,0.67273,0.67273,0.67266,0.67268,118200002.0
2005-11-15 14:33:00,0.67266,0.67274,0.67266,0.67268,127700001.0
2005-11-15 14:34:00,0.67275,0.67282,0.67275,0.67282,70899999.0
2005-11-15 14:35:00,0.6728,0.67283,0.67275,0.67275,96899999.0
2005-11-15 14:36:00,0.67278,0.67279,0.67275,0.67275,152499999.0
2005-11-15 14:37:00,0.67273,0.67274,0.67263,0.67263,199999999.0
2005-11-15 14:38:00,0.67266,0.67268,0.67257,0.67259,261099998.0
2005-11-15 14:39:00,0.67258,0.67261,0.67258,0.67261,205400001.0
2005-11-15 14:40:00,0.67263,0.67266,0.67258,0.67263,87600002.0
2005-11-15 14:41:00,0.67263,0.67263,0.67254,0.67254,148300001.0
2005-11-15 14:42:00,0.67258,0.67269,0.67256,0.67256,142000002.0
2005-11-15 14:43:00,0.67255,0.67258,0.67253,0.67253,130700000.0
2005-11-15 14:44:00,0.67254,0.67256,0.67251,0.67254,218599998.0
2005-11-15 14:45:00,0.67255,0.67258,0.67253,0.67253,92700000.0
2005-11-15 14:46:00,0.67256,0.67262,0.67248,0.67262,64400000.0
2005-11-15 14:47:00,0.67263,0.6727,0.6726,0.67263,177599996.0
2005-11-15 14:48:00,0.6727,0.67274,0.67263,0.67274,206100001.0
2005-11-15 14:49:00,0.67275,0.67275,0.6727,0.6727,108400000.0
2005-11-15 14:50:00,0.67272,0.67277,0.67271,0.67273,157799997.0
2005-11-15 14:51:00,0.67269,0.67275,0.67269,0.67271,116999999.0
2005-11-15 14:52:00,0.6727,0.6728,0.6727,0.67275,254199998.0
2005-11-15 14:53:00,0.67276,0.67278,0.67275,0.67275,101899999.0
2005-11-15 14:54:00,0.67247,0.67257,0.67237,0.67243,244899997.0
2005-11-15 14:55:00,0.67283,0.67286,0.67275,0.67286,233099997.0
2005-11-15 14:56:00,0.67282,0.67282,0.67271,0.67271,86100000.0
2005-11-15 14:57:00,0.67269,0.67278,0.67268,0.67275,148200000.0
2005-11-15 14:58:00,0.67273,0.67273,0.67268,0.6727,181600001.0
2005-11-15 14:59:00,0.67265,0.67277,0.67265,0.67277,121900001.0
2005-11-15 15:00:00,0.6728,0.67283,0.67272,0.67272,149400000.0
2005-11-15 15:01:00,0.67276,0.67279,0.67274,0.67278,90699997.0
2005-11-15 15:02:00,0.67276,0.67278,0.67273,0.67273,58900002.0
2005-11-15 15:03:00,0.67272,0.67277,0.6727,0.6727,82500000.0
2005-11-15 15:04:00,0.67272,0.67283,0.67272,0.67281,212799999.0
2005-11-15 15:05:00,0.67278,0.67278,0.67273,0.67273,116900002.0
2005-11-15 15:06:00,0.67272,0.67272,0.67266,0.67266,88700001.0
2005-11-15 15:07:00,0.67267,0.67273,0.6726,0.67273,136300000.0
2005-11-15 15:08:00,0.67271,0.67271,0.67262,0.67262,278400002.0
2005-11-15 15:09:00,0.67264,0.67268,0.67261,0.67261,74099998.0
2005-11-15 15:10:00,0.67265,0.6727,0.67265,0.67268,69000000.0
2005-11-15 15:11:00,0.67277,0.6729,0.67277,0.6729,87600000.0
2005-11-15 15:12:00,0.67288,0.6731,0.67288,0.6731,164900001.0
2005-11-15 15:13:00,0.67308,0.67309,0.67302,0.67302,176999997.0
2005-11-15 15:14:00,0.67307,0.67315,0.67306,0.6731,120900001.0
2005-11-15 15:15:00,0.67312,0.67312,0.67307,0.67307,169599999.0
2005-11-15 15:16:00,0.67304,0.67307,0.67299,0.67299,50600000.0
2005-11-15 15:17:00,0.673,0.673,0.67295,0.67295,166599995.0
2005-11-15 15:18:00,0.67289,0.67292,0.67282,0.67282,126100002.0
2005-11-15 15:19:00,0.67275,0.67285,0.67275,0.67282,203800002.0
2005-11-15 15:20:00,0.67281,0.67284,0.67277,0.67277,118300003.0
2005-11-15 15:21:00,0.67279,0.67281,0.67279,0.67281,58900001.0
2005-11-15 15:22:00,0.67283,0.67283,0.6728,0.6728,91700000.0
2005-11-15 15:23:00,0.67273,0.67286,0.67273,0.67286,142400001.0
2005-11-15 15:24:00,0.67286,0.67286,0.67277,0.67277,100400001.0
2005-11-15 15:25:00,0.67275,0.67277,0.67271,0.67271,36800001.0
2005-11-15 15:26:00,0.6728,0.67285,0.67276,0.6728,81500002.0
2005-11-15 15:27:00,0.67275,0.67282,0.67273,0.67277,251900000.0
2005-11-15 15:28:00,0.67276,0.67276,0.67266,0.6727,81000001.0
2005-11-15 15:29:00,0.67274,0.67274,0.67246,0.67246,136399999.0
2005-11-15 15:30:00,0.67247,0.67259,0.67209,0.67243,269800001.0
2005-11-15 15:31:00,0.67252,0.6728,0.67252,0.6728,57300001.0
2005-11-15 15:32:00,0.67283,0.67298,0.67283,0.67292,142500002.0
2005-11-15 15:33:00,0.67294,0.67297,0.6728,0.6728,169500001.0
2005-11-15 15:34:00,0.67282,0.67302,0.67281,0.67293,166600003.0
2005-11-15 15:35:00,0.67295,0.67295,0.6728,0.67285,134099999.0
2005-11-15 15:36:00,0.67287,0.67292,0.67282,0.67292,220499999.0
2005-11-15 15:37:00,0.67292,0.67298,0.67288,0.67293,182999998.0
2005-11-15 15:38:00,0.673,0.67304,0.67295,0.67295,64400000.0
2005-11-15 15:39:00,0.67292,0.6731,0.67291,0.67308,198999999.0
2005-11-15 15:40:00,0.67319,0.6733,0.67315,0.6733,227400002.0
2005-11-15 15:41:00,0.67328,0.67328,0.67315,0.67318,208500000.0
2005-11-15 15:42:00,0.67322,0.67322,0.67311,0.67321,113199998.0
2005-11-15 15:43:00,0.67317,0.67325,0.67316,0.67323,130400002.0
2005-11-15 15:44:00,0.67328,0.67336,0.67328,0.67331,129799999.0
2005-11-15 15:45:00,0.67331,0.67332,0.67321,0.67328,185699995.0
2005-11-15 15:46:00,0.67332,0.67332,0.67319,0.67319,148299998.0
2005-11-15 15:47:00,0.67319,0.67329,0.67314,0.67317,108500000.0
2005-11-15 15:48:00,0.67313,0.67321,0.67312,0.67317,152599998.0
2005-11-15 15:49:00,0.6732,0.67326,0.67319,0.6732,138499997.0
2005-11-15 15:50:00,0.6732,0.67322,0.67316,0.67319,155100001.0
2005-11-15 15:51:00,0.67325,0.67331,0.67324,0.67331,85299999.0
2005-11-15 15:52:00,0.67331,0.67336,0.67331,0.67332,209500000.0
2005-11-15 15:53:00,0.6733,0.67334,0.67321,0.67321,158200002.0
2005-11-15 15:54:00,0.67321,0.67322,0.67314,0.67315,163399999.0
2005-11-15 15:55:00,0.67312,0.67319,0.6731,0.67313,148499997.0
2005-11-15 15:56:00,0.67317,0.67319,0.67309,0.6731,166899996.0
2005-11-15 15:57:00,0.67307,0.67311,0.67304,0.67307,178700002.0
2005-11-15 15:58:00,0.67308,0.67313,0.67303,0.67313,183500001.0
2005-11-15 15:59:00,0.67314,0.67314,0.67304,0.67307,267300001.0
2005-11-15 16:00:00,0.67311,0.67317,0.67307,0.67313,88499998.0
2005-11-15 16:01:00,0.67312,0.67318,0.67312,0.67316,52699999.0
2005-11-15 16:02:00,0.67322,0.67334,0.67318,0.67327,300000001.0
2005-11-15 16:03:00,0.67332,0.67332,0.67327,0.6733,172999999.0
2005-11-15 16:04:00,0.6733,0.67342,0.67329,0.6733,124500003.0
2005-11-15 16:05:00,0.67327,0.67343,0.67327,0.67338,208900002.0
2005-11-15 16:06:00,0.6734,0.67341,0.67339,0.67341,119700003.0
2005-11-15 16:07:00,0.67338,0.67342,0.67336,0.67338,132399997.0
2005-11-15 16:08:00,0.67337,0.67342,0.67333,0.67339,160399995.0
2005-11-15 16:09:00,0.67345,0.67355,0.67345,0.67354,95700000.0
2005-11-15 16:10:00,0.67349,0.67352,0.67347,0.67347,93400001.0
2005-11-15 16:11:00,0.67343,0.67348,0.67336,0.67342,147999999.0
2005-11-15 16:12:00,0.6734,0.67344,0.6734,0.6734,169299998.0
2005-11-15 16:13:00,0.67342,0.67343,0.6733,0.67336,93500000.0
2005-11-15 16:14:00,0.67339,0.67345,0.67333,0.67345,148700000.0
2005-11-15 16:15:00,0.67349,0.67354,0.67345,0.67346,126100002.0
2005-11-15 16:16:00,0.6735,0.67355,0.67344,0.67351,157400001.0
2005-11-15 16:17:00,0.67344,0.67348,0.67341,0.67347,77000000.0
2005-11-15 16:18:00,0.6735,0.6735,0.6735,0.6735,62299998.0
2005-11-15 16:19:00,0.67352,0.67355,0.67351,0.67351,150100000.0
2005-11-15 16:20:00,0.67347,0.67348,0.67345,0.67346,173399999.0
2005-11-15 16:21:00,0.67344,0.67345,0.67338,0.67338,142599999.0
2005-11-15 16:22:00,0.67343,0.67343,0.67338,0.67341,125500003.0
2005-11-15 16:23:00,0.67345,0.67345,0.6734,0.67341,164899995.0
2005-11-15 16:24:00,0.6734,0.67344,0.67336,0.67338,200400003.0
2005-11-15 16:25:00,0.67339,0.67344,0.67332,0.67342,83400001.0
2005-11-15 16:26:00,0.67342,0.67344,0.67334,0.67339,90500003.0
2005-11-15 16:27:00,0.67342,0.67346,0.6734,0.67342,180700004.0
2005-11-15 16:28:00,0.6734,0.67344,0.6734,0.67341,32500000.0
2005-11-15 16:29:00,0.67339,0.67345,0.67339,0.67345,233099997.0
2005-11-15 16:30:00,0.67341,0.67344,0.67338,0.67344,65500001.0
2005-11-15 16:31:00,0.67338,0.67342,0.67338,0.67341,16800000.0
2005-11-15 16:32:00,0.67341,0.67342,0.67341,0.67341,25300000.0
2005-11-15 16:33:00,0.67342,0.67349,0.67342,0.67345,203199999.0
2005-11-15 16:34:00,0.67343,0.67343,0.67332,0.67332,58200001.0
2005-11-15 16:35:00,0.67338,0.67342,0.67334,0.67341,175900004.0
2005-11-15 16:36:00,0.67338,0.67342,0.67337,0.67337,97499999.0
2005-11-15 16:37:00,0.67338,0.67345,0.67338,0.67339,140500003.0
2005-11-15 16:38:00,0.67342,0.67347,0.67338,0.67338,189200000.0
2005-11-15 16:39:00,0.67336,0.67337,0.67335,0.67337,56500002.0
2005-11-15 16:40:00,0.67332,0.67338,0.67331,0.67332,190000003.0
2005-11-15 16:41:00,0.6733,0.67337,0.6733,0.67335,220199999.0
2005-11-15 16:42:00,0.67333,0.67338,0.67333,0.67338,39099999.0
2005-11-15 16:43:00,0.6734,0.67354,0.6734,0.6735,129299995.0
2005-11-15 16:44:00,0.67348,0.67359,0.67348,0.67358,97700001.0
2005-11-15 16:45:00,0.67357,0.6736,0.67355,0.67355,188499999.0
2005-11-15 16:46:00,0.67357,0.67361,0.67351,0.67356,254999994.0
2005-11-15 16:47:00,0.67352,0.67358,0.67352,0.67355,124399999.0
2005-11-15 16:48:00,0.67356,0.67361,0.67353,0.67353,97700000.0
2005-11-15 16:49:00,0.67352,0.67356,0.67347,0.67356,72599998.0
2005-11-15 16:50:00,0.67357,0.67357,0.67348,0.67348,63100002.0
2005-11-15 16:51:00,0.67349,0.67356,0.67348,0.67348,209199998.0
2005-11-15 16:52:00,0.67353,0.67355,0.6735,0.6735,94500002.0
2005-11-15 16:53:00,0.67351,0.67353,0.67349,0.67351,135000003.0
2005-11-15 16:54:00,0.6735,0.67354,0.67347,0.67347,106900000.0
2005-11-15 16:55:00,0.67352,0.67352,0.6735,0.6735,27100000.0
2005-11-15 16:56:00,0.6735,0.67356,0.67349,0.67349,108299999.0
2005-11-15 16:57:00,0.67348,0.67348,0.67341,0.67347,154400001.0
2005-11-15 16:58:00,0.67345,0.67355,0.67345,0.67355,130299999.0
2005-11-15 16:59:00,0.67351,0.6736,0.6735,0.6735,153100000.0
2005-11-15 17:00:00,0.67351,0.67354,0.6735,0.6735,110899999.0
2005-11-15 17:01:00,0.67354,0.67361,0.67353,0.67359,219899998.0
2005-11-15 17:02:00,0.67357,0.67363,0.67357,0.6736,132600000.0
2005-11-15 17:03:00,0.67359,0.67368,0.67357,0.6736,98900000.0
2005-11-15 17:04:00,0.67369,0.67374,0.67352,0.67352,134700001.0
2005-11-15 17:05:00,0.67345,0.67357,0.67345,0.6735,262099998.0
2005-11-15 17:06:00,0.67349,0.6735,0.67342,0.67342,133799999.0
2005-11-15 17:07:00,0.67334,0.67339,0.67331,0.67332,170300001.0
2005-11-15 17:08:00,0.67331,0.67331,0.67323,0.67325,154599997.0
2005-11-15 17:09:00,0.67323,0.67323,0.67313,0.67314,41200000.0
2005-11-15 17:10:00,0.6732,0.67327,0.67317,0.67327,111500001.0
2005-11-15 17:11:00,0.67328,0.67332,0.67319,0.67322,184299997.0
2005-11-15 17:12:00,0.6732,0.67326,0.67319,0.6732,145400002.0
2005-11-15 17:13:00,0.67325,0.6733,0.67313,0.6733,81700000.0
2005-11-15 17:14:00,0.67327,0.67327,0.67315,0.6732,132200000.0
2005-11-15 17:15:00,0.67319,0.67324,0.67313,0.67318,217500003.0
2005-11-15 17:16:00,0.67319,0.67332,0.67316,0.67327,244400004.0
2005-11-15 17:17:00,0.67329,0.67332,0.67321,0.6733,106699999.0
2005-11-15 17:18:00,0.67334,0.67338,0.6733,0.67338,44600001.0
2005-11-15 17:19:00,0.67342,0.67346,0.67336,0.67336,184899997.0
2005-11-15 17:20:00,0.67342,0.67342,0.67338,0.67338,43100000.0
2005-11-15 17:21:00,0.67341,0.67346,0.67339,0.6734,170000000.0
2005-11-15 17:22:00,0.67341,0.67346,0.67341,0.67346,51300000.0
2005-11-15 17:23:00,0.67346,0.6735,0.67338,0.67348,146900000.0
2005-11-15 17:24:00,0.67353,0.67364,0.6735,0.67354,98300000.0
2005-11-15 17:25:00,0.67358,0.67372,0.67358,0.6737,149299997.0
2005-11-15 17:26:00,0.67377,0.67377,0.67362,0.67362,273499998.0
2005-11-15 17:27:00,0.67363,0.67378,0.67363,0.67375,233300007.0
2005-11-15 17:28:00,0.67377,0.67377,0.67366,0.6737,125100000.0
2005-11-15 17:29:00,0.6738,0.67388,0.67367,0.67376,187200004.0
2005-11-15 17:30:00,0.67388,0.67405,0.67388,0.67404,152200003.0
2005-11-15 17:31:00,0.67402,0.67402,0.67378,0.67385,228299998.0
2005-11-15 17:32:00,0.67384,0.67387,0.67372,0.67375,181200004.0
2005-11-15 17:33:00,0.67377,0.67387,0.6737,0.67384,153099997.0
2005-11-15 17:34:00,0.67379,0.67387,0.67375,0.6738,126299998.0
2005-11-15 17:35:00,0.6738,0.67382,0.67375,0.6738,159099997.0
2005-11-15 17:36:00,0.67382,0.67382,0.67367,0.67373,233599995.0
2005-11-15 17:37:00,0.67376,0.6738,0.67362,0.67362,105400002.0
2005-11-15 17:38:00,0.67364,0.67366,0.67356,0.67365,308800005.0
2005-11-15 17:39:00,0.67365,0.6737,0.67363,0.67363,109199997.0
2005-11-15 17:40:00,0.67359,0.67363,0.67355,0.67362,150099997.0
2005-11-15 17:41:00,0.67358,0.67362,0.67358,0.67362,156699998.0
2005-11-15 17:42:00,0.67365,0.67377,0.67365,0.67366,118599995.0
2005-11-15 17:43:00,0.67368,0.67371,0.67362,0.67367,203299999.0
2005-11-15 17:44:00,0.67364,0.67372,0.6736,0.67363,110400000.0
2005-11-15 17:45:00,0.67353,0.67353,0.6734,0.6734,66500002.0
2005-11-15 17:46:00,0.67341,0.67344,0.67331,0.67338,140199996.0
2005-11-15 17:47:00,0.67343,0.67355,0.67343,0.67355,227900003.0
2005-11-15 17:48:00,0.67353,0.67367,0.67353,0.67358,169599999.0
2005-11-15 17:49:00,0.67367,0.67369,0.6736,0.67369,315399997.0
2005-11-15 17:50:00,0.67368,0.67377,0.67363,0.67365,198200000.0
2005-11-15 17:51:00,0.67361,0.6737,0.67358,0.67362,224099997.0
2005-11-15 17:52:00,0.67367,0.67368,0.67362,0.67363,94600000.0
2005-11-15 17:53:00,0.67371,0.67378,0.67371,0.67373,130000000.0
2005-11-15 17:54:00,0.6737,0.67377,0.67368,0.67374,199599997.0
2005-11-15 17:55:00,0.67366,0.67369,0.67363,0.67369,165600002.0
2005-11-15 17:56:00,0.67362,0.67365,0.67355,0.67355,153700001.0
2005-11-15 17:57:00,0.67356,0.67357,0.67355,0.67355,70600002.0
2005-11-15 17:58:00,0.67353,0.67356,0.67349,0.67349,108000001.0
2005-11-15 17:59:00,0.67349,0.67352,0.67345,0.67347,170700001.0
2005-11-15 18:00:00,0.6735,0.67358,0.6735,0.67355,149700001.0
2005-11-15 18:01:00,0.67356,0.67363,0.6735,0.6735,1107400009.0
2005-11-15 18:02:00,0.67346,0.67352,0.6734,0.67344,1671099999.0
2005-11-15 18:03:00,0.67347,0.67368,0.67347,0.67364,1895800000.0
2005-11-15 18:04:00,0.67365,0.67378,0.67365,0.67378,605899998.0
2005-11-15 18:05:00,0.67374,0.6738,0.67373,0.67378,1167399990.0
2005-11-15 18:06:00,0.67378,0.67384,0.67375,0.67378,1588800006.0
2005-11-15 18:07:00,0.67383,0.67392,0.67381,0.67388,2105200006.0
2005-11-15 18:08:00,0.6732,0.6732,0.6732,0.6732,893200000.0
2005-11-15 18:09:00,0.67365,0.6738,0.67365,0.67368,893200000.0
2005-11-15 18:10:00,0.6737,0.67372,0.67362,0.67363,1155500002.0
2005-11-15 18:11:00,0.67355,0.67366,0.67353,0.67366,1114400005.0
2005-11-15 18:12:00,0.67365,0.67379,0.67364,0.67368,1028300002.0
2005-11-15 18:13:00,0.67374,0.67387,0.67372,0.67386,913100009.0
2005-11-15 18:14:00,0.67386,0.67392,0.6738,0.67382,1498599991.0
2005-11-15 18:15:00,0.67377,0.67382,0.67364,0.67364,2111600005.0
2005-11-15 18:16:00,0.67364,0.67364,0.67355,0.6736,1317199997.0
2005-11-15 18:17:00,0.67362,0.67365,0.67358,0.67358,815199995.0
2005-11-15 18:18:00,0.67359,0.67365,0.67354,0.67358,812099994.0
2005-11-15 18:19:00,0.67356,0.6736,0.67349,0.67354,642399999.0
2005-11-15 18:20:00,0.67358,0.67375,0.67358,0.67373,585999990.0
2005-11-15 18:21:00,0.6737,0.67375,0.6736,0.67364,1150299988.0
2005-11-15 18:22:00,0.67365,0.67372,0.67356,0.67365,990300006.0
2005-11-15 18:23:00,0.67364,0.67382,0.67364,0.67378,1147599999.0
2005-11-15 18:24:00,0.67372,0.67378,0.67368,0.67372,951800000.0
2005-11-15 18:25:00,0.67374,0.67384,0.67374,0.6738,899199999.0
2005-11-15 18:26:00,0.67383,0.6739,0.67376,0.67382,1275599999.0
2005-11-15 18:27:00,0.67383,0.67406,0.67383,0.67397,777299997.0
2005-11-15 18:28:00,0.67398,0.67405,0.67389,0.674,618700006.0
2005-11-15 18:29:00,0.67395,0.67407,0.67387,0.67395,1122299995.0
2005-11-15 18:30:00,0.67395,0.67398,0.67385,0.67398,604999998.0
2005-11-15 18:31:00,0.67394,0.67394,0.67379,0.67379,524999995.0
2005-11-15 18:32:00,0.6738,0.67382,0.67371,0.67371,668500001.0
2005-11-15 18:33:00,0.67374,0.67384,0.67372,0.6738,1000799996.0
2005-11-15 18:34:00,0.67384,0.67409,0.67384,0.67402,1133599997.0
2005-11-15 18:35:00,0.67405,0.67411,0.674,0.67404,455399997.0
2005-11-15 18:36:00,0.674,0.6741,0.674,0.67405,290399999.0
2005-11-15 18:37:00,0.67403,0.67409,0.67401,0.67402,374299994.0
2005-11-15 18:38:00,0.67402,0.67425,0.67402,0.67412,342999995.0
2005-11-15 18:39:00,0.67414,0.67414,0.67397,0.67403,391499997.0
2005-11-15 18:40:00,0.67402,0.67402,0.6739,0.67397,466699996.0
2005-11-15 18:41:00,0.67395,0.67401,0.67383,0.67383,687799992.0
2005-11-15 18:42:00,0.6738,0.67387,0.67379,0.67385,507799993.0
2005-11-15 18:43:00,0.67383,0.67391,0.67382,0.67385,365400000.0
2005-11-15 18:44:00,0.67385,0.67394,0.67369,0.67369,733000006.0
2005-11-15 18:45:00,0.6737,0.6737,0.67344,0.6735,373900004.0
2005-11-15 18:46:00,0.67354,0.67359,0.67352,0.67355,252200001.0
2005-11-15 18:47:00,0.67359,0.6736,0.67351,0.67359,130600000.0
2005-11-15 18:48:00,0.67357,0.67365,0.67351,0.67361,359700007.0
2005-11-15 18:49:00,0.67357,0.67365,0.67352,0.67356,187900000.0
2005-11-15 18:50:00,0.67352,0.67352,0.67341,0.67341,85400002.0
2005-11-15 18:51:00,0.67336,0.67336,0.67316,0.6732,390999997.0
2005-11-15 18:52:00,0.67323,0.67327,0.67319,0.6732,481099999.0
2005-11-15 18:53:00,0.67319,0.67319,0.67308,0.67311,750999998.0
2005-11-15 18:54:00,0.67319,0.67326,0.67317,0.67322,305100003.0
2005-11-15 18:55:00,0.67317,0.67324,0.67315,0.67318,496300003.0
2005-11-15 18:56:00,0.67318,0.67325,0.67318,0.67319,409499998.0
2005-11-15 18:57:00,0.67323,0.67328,0.67322,0.67326,426899998.0
2005-11-15 18:58:00,0.67326,0.67331,0.67322,0.67323,998900000.0
2005-11-15 18:59:00,0.6732,0.67328,0.67319,0.67326,742400003.0
2005-11-15 19:00:00,0.67325,0.67333,0.67325,0.67327,374400005.0
2005-11-15 19:01:00,0.67327,0.67332,0.67327,0.67331,172300002.0
2005-11-15 19:02:00,0.6733,0.6733,0.67325,0.6733,605399997.0
2005-11-15 19:03:00,0.67328,0.67333,0.67324,0.67327,697599999.0
2005-11-15 19:04:00,0.6733,0.67338,0.67327,0.67338,509900006.0
2005-11-15 19:05:00,0.67336,0.67336,0.67326,0.67336,334100000.0
2005-11-15 19:06:00,0.67331,0.67335,0.67326,0.67327,773599998.0
2005-11-15 19:07:00,0.67331,0.67334,0.67326,0.67327,297899995.0
2005-11-15 19:08:00,0.67328,0.67328,0.67316,0.67316,1114300001.0
2005-11-15 19:09:00,0.67316,0.6733,0.67316,0.6733,602299996.0
2005-11-15 19:10:00,0.67333,0.67333,0.67325,0.6733,351399999.0
2005-11-15 19:11:00,0.67327,0.67327,0.67322,0.67325,130400003.0
2005-11-15 19:12:00,0.6732,0.6732,0.67315,0.67315,266900008.0
2005-11-15 19:13:00,0.67315,0.67324,0.67313,0.67316,290600003.0
2005-11-15 19:14:00,0.67313,0.67318,0.6731,0.67313,312500001.0
2005-11-15 19:15:00,0.67315,0.67324,0.6731,0.67313,596999998.0
2005-11-15 19:16:00,0.67315,0.67315,0.67315,0.67315,228299996.0
2005-11-15 19:17:00,0.67317,0.67324,0.67316,0.67324,323600001.0
2005-11-15 19:18:00,0.67323,0.67328,0.6732,0.67328,299000000.0
2005-11-15 19:19:00,0.67325,0.67331,0.67322,0.67329,506500000.0
2005-11-15 19:20:00,0.67329,0.67337,0.67329,0.67335,342399997.0
2005-11-15 19:21:00,0.67336,0.67338,0.67332,0.67334,237800004.0
2005-11-15 19:22:00,0.67335,0.67342,0.67332,0.67332,308099998.0
2005-11-15 19:23:00,0.67326,0.67326,0.67315,0.67322,299999996.0
2005-11-15 19:24:00,0.6732,0.67321,0.67319,0.67319,209000003.0
2005-11-15 19:25:00,0.67317,0.67318,0.6731,0.67317,150099999.0
2005-11-15 19:26:00,0.67317,0.67318,0.67312,0.67312,426599998.0
2005-11-15 19:27:00,0.67312,0.67315,0.6731,0.67315,633299995.0
2005-11-15 19:28:00,0.6731,0.6731,0.67292,0.67303,238500000.0
2005-11-15 19:29:00,0.67301,0.67306,0.67299,0.67301,687299998.0
2005-11-15 19:30:00,0.67298,0.67303,0.67292,0.67292,517399997.0
2005-11-15 19:31:00,0.67291,0.67294,0.67287,0.67287,872100001.0
2005-11-15 19:32:00,0.67289,0.67295,0.67288,0.67293,368000001.0
2005-11-15 19:33:00,0.67288,0.67292,0.67287,0.67289,312199997.0
2005-11-15 19:34:00,0.67288,0.67294,0.67288,0.67294,476199999.0
2005-11-15 19:35:00,0.67293,0.67293,0.67287,0.6729,600299997.0
2005-11-15 19:36:00,0.67296,0.67301,0.67294,0.67297,688199992.0
2005-11-15 19:37:00,0.67297,0.67312,0.67297,0.67312,341099998.0
2005-11-15 19:38:00,0.67317,0.67326,0.67317,0.67321,278800001.0
2005-11-15 19:39:00,0.67323,0.67334,0.67322,0.67333,668900003.0
2005-11-15 19:40:00,0.67334,0.67346,0.67334,0.67345,731899995.0
2005-11-15 19:41:00,0.67348,0.67357,0.67348,0.67356,654400001.0
2005-11-15 19:42:00,0.67357,0.67359,0.67353,0.67356,292100001.0
2005-11-15 19:43:00,0.67354,0.67376,0.67353,0.67376,139200001.0
2005-11-15 19:44:00,0.67377,0.67391,0.67377,0.67386,415099998.0
2005-11-15 19:45:00,0.67389,0.67392,0.67381,0.67387,279000003.0
2005-11-15 19:46:00,0.67395,0.67406,0.67395,0.67402,109300000.0
2005-11-15 19:47:00,0.67402,0.67403,0.67397,0.67397,112699998.0
2005-11-15 19:48:00,0.67391,0.67391,0.67387,0.6739,235400004.0
2005-11-15 19:49:00,0.6739,0.67402,0.6739,0.674,209800001.0
2005-11-15 19:50:00,0.67402,0.67412,0.67402,0.67407,351200000.0
2005-11-15 19:51:00,0.67407,0.67407,0.67392,0.674,377499995.0
2005-11-15 19:52:00,0.674,0.67403,0.67396,0.67399,342299996.0
2005-11-15 19:53:00,0.67399,0.674,0.67398,0.674,158000002.0
2005-11-15 19:54:00,0.67396,0.67406,0.67395,0.67405,111700001.0
2005-11-15 19:55:00,0.6741,0.67413,0.67407,0.67407,155699998.0
2005-11-15 19:56:00,0.67404,0.67404,0.674,0.674,115700000.0
2005-11-15 19:57:00,0.67401,0.67409,0.67401,0.67408,443500006.0
2005-11-15 19:58:00,0.67409,0.67414,0.67405,0.67407,308500006.0
2005-11-15 19:59:00,0.67406,0.67409,0.67403,0.67407,510099994.0
2005-11-15 20:00:00,0.67411,0.67411,0.67398,0.67398,188600001.0
2005-11-15 20:01:00,0.67402,0.67402,0.67397,0.67397,432200003.0
2005-11-15 20:02:00,0.67398,0.67402,0.67397,0.67397,127899999.0
2005-11-15 20:03:00,0.67399,0.67399,0.67394,0.67395,200899995.0
2005-11-15 20:04:00,0.67395,0.674,0.67395,0.674,169999999.0
2005-11-15 20:05:00,0.674,0.67403,0.67396,0.67397,126399998.0
2005-11-15 20:06:00,0.67394,0.67398,0.67394,0.67397,106000000.0
2005-11-15 20:07:00,0.67395,0.67412,0.67395,0.67412,162500000.0
2005-11-15 20:08:00,0.67413,0.67416,0.67404,0.67405,767000000.0
2005-11-15 20:09:00,0.67403,0.67405,0.674,0.67405,188299995.0
2005-11-15 20:10:00,0.67403,0.67408,0.67401,0.67408,145199999.0
2005-11-15 20:11:00,0.67408,0.67413,0.67407,0.6741,254600003.0
2005-11-15 20:12:00,0.6741,0.67412,0.674,0.67405,1099899999.0
2005-11-15 20:13:00,0.67403,0.67406,0.67396,0.67405,426899999.0
2005-11-15 20:14:00,0.67407,0.67407,0.67396,0.67399,256500001.0
2005-11-15 20:15:00,0.67399,0.67399,0.67393,0.67397,731000000.0
2005-11-15 20:16:00,0.67397,0.67398,0.67392,0.67398,560700000.0
2005-11-15 20:17:00,0.67398,0.674,0.67395,0.67398,79300000.0
2005-11-15 20:18:00,0.67399,0.67399,0.67393,0.67396,322200003.0
2005-11-15 20:19:00,0.67396,0.67399,0.6739,0.67394,588999996.0
2005-11-15 20:20:00,0.67399,0.67404,0.67399,0.67403,471800001.0
2005-11-15 20:21:00,0.67402,0.67405,0.67402,0.67405,34999998.0
2005-11-15 20:22:00,0.67403,0.67405,0.674,0.67405,119400001.0
2005-11-15 20:23:00,0.67404,0.67407,0.674,0.67401,535200001.0
2005-11-15 20:24:00,0.67397,0.6741,0.67397,0.67402,334999997.0
2005-11-15 20:25:00,0.674,0.67405,0.67398,0.674,496299996.0
2005-11-15 20:26:00,0.67398,0.67403,0.67395,0.674,1011500008.0
2005-11-15 20:27:00,0.67398,0.67406,0.67398,0.67405,411799996.0
2005-11-15 20:28:00,0.67411,0.67415,0.67408,0.6741,502300000.0
2005-11-15 20:29:00,0.67412,0.67413,0.67405,0.67407,680700004.0
2005-11-15 20:30:00,0.67408,0.67414,0.67404,0.67413,1473900001.0
2005-11-15 20:31:00,0.67413,0.67413,0.67403,0.67405,1228700006.0
2005-11-15 20:32:00,0.67407,0.67411,0.674,0.67402,1251400003.0
2005-11-15 20:33:00,0.67401,0.67408,0.67401,0.67404,355400000.0
2005-11-15 20:34:00,0.67402,0.67404,0.67398,0.67401,352899999.0
2005-11-15 20:35:00,0.67404,0.67404,0.67396,0.67404,345799997.0
2005-11-15 20:36:00,0.67405,0.67405,0.674,0.67402,478300004.0
2005-11-15 20:37:00,0.67402,0.67405,0.674,0.67403,835700001.0
2005-11-15 20:38:00,0.674,0.67407,0.67399,0.674,682200001.0
2005-11-15 20:39:00,0.674,0.67405,0.674,0.674,464199996.0
2005-11-15 20:40:00,0.674,0.67409,0.674,0.67404,451599998.0
2005-11-15 20:41:00,0.67409,0.67416,0.67409,0.67415,338100005.0
2005-11-15 20:42:00,0.67417,0.6742,0.67417,0.6742,158299996.0
2005-11-15 20:43:00,0.67417,0.67419,0.67414,0.67414,526000002.0
2005-11-15 20:44:00,0.6742,0.6742,0.67415,0.67417,992400014.0
2005-11-15 20:45:00,0.67419,0.67419,0.67411,0.67412,432499990.0
2005-11-15 20:46:00,0.67417,0.67417,0.6741,0.67413,170500003.0
2005-11-15 20:47:00,0.67413,0.67419,0.67413,0.67416,719000002.0
2005-11-15 20:48:00,0.67415,0.67423,0.67413,0.67415,750100000.0
2005-11-15 20:49:00,0.67417,0.6742,0.67415,0.6742,279099998.0
2005-11-15 20:50:00,0.67421,0.67427,0.67416,0.67419,1183300002.0
2005-11-15 20:51:00,0.67415,0.6742,0.67415,0.67417,403800001.0
2005-11-15 20:52:00,0.67418,0.67418,0.67404,0.6741,571200001.0
2005-11-15 20:53:00,0.67415,0.67417,0.6741,0.67412,964600003.0
2005-11-15 20:54:00,0.67415,0.67417,0.67406,0.67413,759100000.0
2005-11-15 20:55:00,0.67414,0.67414,0.67402,0.67411,405500002.0
2005-11-15 20:56:00,0.67414,0.67423,0.67409,0.67415,940700004.0
2005-11-15 20:57:00,0.67412,0.67416,0.67409,0.67412,1220700001.0
2005-11-15 20:58:00,0.6741,0.67417,0.67406,0.6741,544999998.0
2005-11-15 20:59:00,0.67415,0.67417,0.67407,0.6741,1550300008.0
2005-11-15 21:00:00,0.67413,0.67419,0.6741,0.67418,1677600001.0
2005-11-15 21:01:00,0.6742,0.67423,0.67415,0.6742,1152699998.0
2005-11-15 21:02:00,0.67421,0.67425,0.67419,0.67422,500200004.0
2005-11-15 21:03:00,0.67422,0.67426,0.67417,0.67419,886299998.0
2005-11-15 21:04:00,0.67417,0.67417,0.67415,0.67417,506799995.0
2005-11-15 21:05:00,0.67414,0.67418,0.67408,0.67414,825899995.0
2005-11-15 21:06:00,0.67412,0.67412,0.67403,0.67405,575800007.0
2005-11-15 21:07:00,0.67405,0.67414,0.67404,0.67414,175500000.0
2005-11-15 21:08:00,0.67421,0.67427,0.67413,0.67413,163600002.0
2005-11-15 21:09:00,0.6742,0.67423,0.67414,0.67423,336200000.0
2005-11-15 21:10:00,0.67425,0.67425,0.67421,0.67421,104199999.0
2005-11-15 21:11:00,0.67422,0.67429,0.67422,0.67425,215300003.0
2005-11-15 21:12:00,0.67422,0.67428,0.67422,0.67428,89299998.0
2005-11-15 21:13:00,0.6743,0.67435,0.67428,0.67428,294500000.0
2005-11-15 21:14:00,0.6743,0.67435,0.67428,0.67429,677199997.0
2005-11-15 21:15:00,0.67429,0.67438,0.67429,0.67438,362300001.0
2005-11-15 21:16:00,0.6744,0.67448,0.67439,0.67447,412800002.0
2005-11-15 21:17:00,0.67445,0.67452,0.67445,0.67452,168300003.0
2005-11-15 21:18:00,0.67451,0.67455,0.67446,0.67447,134999998.0
2005-11-15 21:19:00,0.67443,0.67445,0.6744,0.6744,658400001.0
2005-11-15 21:20:00,0.67445,0.67445,0.6744,0.67442,1415799986.0
2005-11-15 21:21:00,0.67448,0.67461,0.67448,0.67457,367999996.0
2005-11-15 21:22:00,0.67457,0.67462,0.67457,0.6746,873399996.0
2005-11-15 21:23:00,0.67461,0.67466,0.67456,0.6746,275000000.0
2005-11-15 21:24:00,0.67462,0.67467,0.67457,0.67457,224599996.0
2005-11-15 21:25:00,0.67459,0.67467,0.67456,0.67465,166200002.0
2005-11-15 21:26:00,0.6747,0.67486,0.6747,0.67485,185400004.0
2005-11-15 21:27:00,0.67494,0.67509,0.67491,0.67507,169499999.0
2005-11-15 21:28:00,0.67505,0.67508,0.675,0.67503,204900000.0
2005-11-15 21:29:00,0.67499,0.67499,0.67493,0.67495,41500000.0
2005-11-15 21:30:00,0.67495,0.67495,0.6749,0.6749,92500002.0
2005-11-15 21:31:00,0.67488,0.67494,0.67487,0.67488,239000007.0
2005-11-15 21:32:00,0.67491,0.67502,0.67491,0.67492,946999997.0
2005-11-15 21:33:00,0.67489,0.67489,0.67483,0.67483,482799994.0
2005-11-15 21:34:00,0.67483,0.67484,0.67478,0.67478,597700008.0
2005-11-15 21:35:00,0.67479,0.67479,0.67472,0.67478,173199999.0
2005-11-15 21:36:00,0.67478,0.67482,0.67476,0.67478,159700003.0
2005-11-15 21:37:00,0.67483,0.67483,0.67476,0.6748,339399999.0
2005-11-15 21:38:00,0.67477,0.67483,0.67477,0.67483,189499999.0
2005-11-15 21:39:00,0.6748,0.67486,0.6748,0.67483,221799998.0
2005-11-15 21:40:00,0.67474,0.6748,0.67472,0.67472,240800000.0
2005-11-15 21:41:00,0.67473,0.67481,0.67473,0.67481,93500003.0
2005-11-15 21:42:00,0.67482,0.67488,0.6748,0.67488,204799998.0
2005-11-15 21:43:00,0.67491,0.67501,0.6749,0.67496,449399999.0
2005-11-15 21:44:00,0.675,0.67511,0.67492,0.67509,505799997.0
2005-11-15 21:45:00,0.67511,0.67512,0.67507,0.67507,166800003.0
2005-11-15 21:46:00,0.67504,0.67504,0.675,0.675,388700002.0
2005-11-15 21:47:00,0.675,0.67505,0.67493,0.67495,233999999.0
2005-11-15 21:48:00,0.67493,0.67493,0.67486,0.67491,146499999.0
2005-11-15 21:49:00,0.67492,0.67504,0.67492,0.67504,157400000.0
2005-11-15 21:50:00,0.675,0.67508,0.675,0.67508,129499999.0
2005-11-15 21:51:00,0.67509,0.67509,0.67502,0.67502,208100000.0
2005-11-15 21:52:00,0.675,0.67505,0.67495,0.67495,121399998.0
2005-11-15 21:53:00,0.67504,0.67516,0.67504,0.67516,110900001.0
2005-11-15 21:54:00,0.67523,0.67541,0.67523,0.67536,311200002.0
2005-11-15 21:55:00,0.67542,0.67546,0.67534,0.67534,144099999.0
2005-11-15 21:56:00,0.6754,0.67543,0.67536,0.67536,205899997.0
2005-11-15 21:57:00,0.67539,0.67543,0.67537,0.67539,294100002.0
2005-11-15 21:58:00,0.6754,0.67553,0.6754,0.67553,44399999.0
2005-11-15 21:59:00,0.67555,0.67559,0.67542,0.67542,379799998.0
2005-11-15 22:00:00,0.67534,0.67534,0.67527,0.67528,287700003.0
2005-11-15 22:01:00,0.67532,0.67545,0.67532,0.67544,158300002.0
2005-11-15 22:02:00,0.67548,0.67559,0.67545,0.67545,454900001.0
2005-11-15 22:03:00,0.67545,0.67552,0.67545,0.67552,456600001.0
2005-11-15 22:04:00,0.67556,0.67571,0.67556,0.6757,272900003.0
2005-11-15 22:05:00,0.67568,0.67571,0.67564,0.67564,154799997.0
2005-11-15 22:06:00,0.67566,0.67568,0.67565,0.67568,169699998.0
2005-11-15 22:07:00,0.67568,0.67573,0.67565,0.6757,257100002.0
2005-11-15 22:08:00,0.67572,0.67575,0.67566,0.6757,302999996.0
2005-11-15 22:09:00,0.67576,0.67596,0.67576,0.67595,152699999.0
2005-11-15 22:10:00,0.67593,0.67594,0.67581,0.67581,146200002.0
2005-11-15 22:11:00,0.67588,0.67594,0.6758,0.6758,96899999.0
2005-11-15 22:12:00,0.67577,0.6758,0.67566,0.67569,461700005.0
2005-11-15 22:13:00,0.67567,0.67568,0.67567,0.67568,154200001.0
2005-11-15 22:14:00,0.67567,0.67571,0.67564,0.6757,64800000.0
2005-11-15 22:15:00,0.67573,0.67575,0.67566,0.67567,553200001.0
2005-11-15 22:16:00,0.67567,0.6757,0.67556,0.67562,767500000.0
2005-11-15 22:17:00,0.67567,0.67568,0.67567,0.67568,9900000.0
2005-11-15 22:18:00,0.67567,0.6757,0.67565,0.6757,172400001.0
2005-11-15 22:19:00,0.67568,0.67568,0.67561,0.67566,77800001.0
2005-11-15 22:20:00,0.67566,0.67566,0.67557,0.67562,90199998.0
2005-11-15 22:21:00,0.67562,0.67562,0.67558,0.67562,291900003.0
2005-11-15 22:22:00,0.67564,0.67572,0.67564,0.6757,342200003.0
2005-11-15 22:23:00,0.67566,0.67579,0.67558,0.67558,355600003.0
2005-11-15 22:24:00,0.67561,0.67565,0.6756,0.67562,214900000.0
2005-11-15 22:25:00,0.6756,0.67565,0.6756,0.67565,340500002.0
2005-11-15 22:26:00,0.67564,0.6757,0.67562,0.67562,304500004.0
2005-11-15 22:27:00,0.67561,0.67561,0.67554,0.67554,112299999.0
2005-11-15 22:28:00,0.67552,0.67557,0.67547,0.67547,243400004.0
2005-11-15 22:29:00,0.6755,0.67554,0.67546,0.67546,384500002.0
2005-11-15 22:30:00,0.67553,0.67565,0.67553,0.67562,92799998.0
2005-11-15 22:31:00,0.67561,0.67561,0.67554,0.67554,80900000.0
2005-11-15 22:32:00,0.67556,0.67556,0.67544,0.67545,185200000.0
2005-11-15 22:33:00,0.67545,0.67548,0.67545,0.67548,224400001.0
2005-11-15 22:34:00,0.67543,0.67543,0.67527,0.67527,360600000.0
2005-11-15 22:35:00,0.67527,0.67536,0.67527,0.67534,233400001.0
2005-11-15 22:36:00,0.67538,0.67544,0.67537,0.67537,188700001.0
2005-11-15 22:37:00,0.67537,0.67541,0.67535,0.67538,205799998.0
2005-11-15 22:38:00,0.67541,0.67541,0.67535,0.67535,27400001.0
2005-11-15 22:39:00,0.67534,0.67543,0.67534,0.67542,358000000.0
2005-11-15 22:40:00,0.6754,0.67543,0.67536,0.67543,328100001.0
2005-11-15 22:41:00,0.67545,0.6755,0.67545,0.6755,243800001.0
2005-11-15 22:42:00,0.67542,0.67548,0.67542,0.67545,261200000.0
2005-11-15 22:43:00,0.67545,0.67545,0.67544,0.67544,52499999.0
2005-11-15 22:44:00,0.67543,0.67543,0.67537,0.67537,125899999.0
2005-11-15 22:45:00,0.67541,0.67541,0.67534,0.67539,89100001.0
2005-11-15 22:46:00,0.67541,0.67546,0.67541,0.67543,119799998.0
2005-11-15 22:47:00,0.67545,0.67545,0.6753,0.6753,91100001.0
2005-11-15 22:48:00,0.67533,0.67545,0.67533,0.67541,309400001.0
2005-11-15 22:49:00,0.67556,0.67563,0.67548,0.67548,152400002.0
2005-11-15 22:50:00,0.67545,0.67549,0.67538,0.67538,159300001.0
2005-11-15 22:51:00,0.67539,0.67541,0.67533,0.67538,171599999.0
2005-11-15 22:52:00,0.67539,0.67539,0.67532,0.67535,192400001.0
2005-11-15 22:53:00,0.6753,0.6754,0.6753,0.6754,130300000.0
2005-11-15 22:54:00,0.67541,0.67544,0.67537,0.67538,205699999.0
2005-11-15 22:55:00,0.67538,0.6754,0.67538,0.6754,103100000.0
2005-11-15 22:56:00,0.67538,0.67538,0.67532,0.67537,77600002.0
2005-11-15 22:57:00,0.67534,0.67535,0.67527,0.67529,131100001.0
2005-11-15 22:58:00,0.67526,0.67526,0.67518,0.67525,329299994.0
2005-11-15 22:59:00,0.67522,0.67526,0.67508,0.67508,285300003.0
2005-11-15 23:00:00,0.67496,0.67528,0.67496,0.6752,249599998.0
2005-11-15 23:01:00,0.67521,0.67525,0.67521,0.67525,124800000.0
2005-11-15 23:02:00,0.67528,0.67538,0.67528,0.67532,143699998.0
2005-11-15 23:03:00,0.67539,0.67541,0.67531,0.67535,86300000.0
2005-11-15 23:04:00,0.67537,0.6754,0.67535,0.6754,28000000.0
2005-11-15 23:05:00,0.67542,0.67545,0.67542,0.67545,85100000.0
2005-11-15 23:06:00,0.67545,0.67549,0.67541,0.67541,138700000.0
2005-11-15 23:07:00,0.67539,0.67543,0.67539,0.67543,19200000.0
2005-11-15 23:08:00,0.6754,0.67545,0.6754,0.67542,91500001.0
2005-11-15 23:09:00,0.67545,0.67547,0.6754,0.67545,230800003.0
2005-11-15 23:10:00,0.67541,0.67541,0.67533,0.67539,201200001.0
2005-11-15 23:11:00,0.67543,0.67543,0.67535,0.67537,193099997.0
2005-11-15 23:12:00,0.67536,0.67543,0.67533,0.67543,148299996.0
2005-11-15 23:13:00,0.67536,0.67538,0.67535,0.67536,96799998.0
2005-11-15 23:14:00,0.67533,0.67538,0.6753,0.67532,142799999.0
2005-11-15 23:15:00,0.67533,0.67538,0.67532,0.67535,160400002.0
2005-11-15 23:16:00,0.67535,0.67535,0.67533,0.67533,28699999.0
2005-11-15 23:17:00,0.67541,0.67542,0.67529,0.67538,200100001.0
2005-11-15 23:18:00,0.67533,0.67539,0.67527,0.67535,326599996.0
2005-11-15 23:19:00,0.67535,0.67539,0.67531,0.67538,122100002.0
2005-11-15 23:20:00,0.67538,0.6754,0.67538,0.6754,125899999.0
2005-11-15 23:21:00,0.67539,0.67541,0.67539,0.67541,36700002.0
2005-11-15 23:22:00,0.67548,0.67548,0.67548,0.67548,800000.0
2005-11-15 23:23:00,0.67545,0.67548,0.6754,0.67542,233500005.0
2005-11-15 23:24:00,0.67548,0.67548,0.67542,0.67542,38199999.0
2005-11-15 23:25:00,0.6754,0.67545,0.6754,0.67545,31900000.0
2005-11-15 23:26:00,0.67542,0.67545,0.67542,0.67545,157499998.0
2005-11-15 23:27:00,0.67538,0.67538,0.67536,0.67536,81300002.0
2005-11-15 23:28:00,0.67535,0.67535,0.67528,0.67528,32099999.0
2005-11-15 23:29:00,0.67522,0.67531,0.67517,0.67527,154799997.0
2005-11-15 23:30:00,0.67532,0.67533,0.67522,0.67525,189299999.0
2005-11-15 23:31:00,0.67524,0.67533,0.6752,0.67533,97999999.0
2005-11-15 23:32:00,0.67539,0.6754,0.67529,0.67529,143500001.0
2005-11-15 23:33:00,0.6753,0.67534,0.67528,0.67534,291699995.0
2005-11-15 23:34:00,0.67535,0.67535,0.6753,0.67532,164300002.0
2005-11-15 23:35:00,0.67535,0.67545,0.67534,0.67545,116699999.0
2005-11-15 23:36:00,0.67542,0.67542,0.6754,0.6754,91000000.0
2005-11-15 23:37:00,0.67542,0.67542,0.67538,0.67539,51000000.0
2005-11-15 23:38:00,0.67535,0.67542,0.67535,0.67537,176099999.0
2005-11-15 23:39:00,0.67538,0.67541,0.67533,0.67539,116099999.0
2005-11-15 23:40:00,0.67538,0.67538,0.67535,0.67535,86299999.0
2005-11-15 23:41:00,0.67537,0.67537,0.67535,0.67535,63899998.0
2005-11-15 23:42:00,0.67536,0.6754,0.67533,0.67536,87000001.0
2005-11-15 23:43:00,0.67538,0.67538,0.67532,0.67532,96100000.0
2005-11-15 23:44:00,0.67533,0.67533,0.6753,0.67532,32399999.0
2005-11-15 23:45:00,0.67532,0.67535,0.67532,0.67535,73599997.0
2005-11-15 23:46:00,0.67533,0.67537,0.67526,0.67537,149799999.0
2005-11-15 23:47:00,0.67528,0.67528,0.6752,0.6752,31100000.0
2005-11-15 23:48:00,0.67518,0.67528,0.67518,0.67528,79000001.0
2005-11-15 23:49:00,0.6753,0.67533,0.6753,0.67533,20500000.0
2005-11-15 23:50:00,0.6753,0.6753,0.6753,0.6753,3200000.0
2005-11-15 23:51:00,0.67531,0.67536,0.67525,0.67535,71200001.0
2005-11-15 23:52:00,0.67526,0.67532,0.67526,0.67529,133000003.0
2005-11-15 23:53:00,0.67532,0.67534,0.67524,0.67524,167099999.0
2005-11-15 23:54:00,0.67528,0.67531,0.67525,0.67525,213099998.0
2005-11-15 23:55:00,0.6753,0.6753,0.67524,0.67526,161600001.0
2005-11-15 23:56:00,0.6752,0.67525,0.6752,0.67523,238700003.0
2005-11-15 23:57:00,0.67525,0.67528,0.67522,0.67522,212700000.0
2005-11-15 23:58:00,0.67525,0.67525,0.67495,0.67495,27900000.0
2005-11-15 23:59:00,0.67522,0.67525,0.67522,0.67522,85800000.0
2005-11-16 00:00:00,0.67522,0.67527,0.6752,0.6752,194499998.0
2005-11-16 00:01:00,0.67523,0.67527,0.6752,0.67527,105799999.0
2005-11-16 00:02:00,0.67527,0.67527,0.67523,0.67523,25500000.0
2005-11-16 00:03:00,0.67525,0.67525,0.67525,0.67525,6500000.0
2005-11-16 00:04:00,0.67525,0.67525,0.67525,0.67525,31900000.0
2005-11-16 00:05:00,0.67522,0.67525,0.67522,0.67525,103700001.0
2005-11-16 00:06:00,0.67523,0.67528,0.67522,0.67525,57700000.0
2005-11-16 00:07:00,0.67522,0.67525,0.6752,0.6752,102099999.0
2005-11-16 00:08:00,0.67523,0.67528,0.67522,0.67522,177100001.0
2005-11-16 00:09:00,0.67525,0.67525,0.67522,0.67522,167400000.0
2005-11-16 00:10:00,0.67525,0.67525,0.6752,0.6752,123200001.0
2005-11-16 00:11:00,0.67525,0.67525,0.67518,0.67518,76500001.0
2005-11-16 00:12:00,0.6752,0.6752,0.6752,0.6752,15900000.0
2005-11-16 00:13:00,0.67485,0.67501,0.67477,0.67498,270000001.0
2005-11-16 00:14:00,0.6749,0.67501,0.6748,0.67482,251600004.0
2005-11-16 00:15:00,0.6749,0.67509,0.67489,0.67503,245800001.0
2005-11-16 00:16:00,0.67478,0.67509,0.67478,0.6749,98499999.0
2005-11-16 00:17:00,0.67505,0.67512,0.67481,0.67482,214500003.0
2005-11-16 00:18:00,0.67459,0.67516,0.67459,0.67516,150000000.0
2005-11-16 00:19:00,0.67501,0.67516,0.67489,0.67515,220299995.0
2005-11-16 00:20:00,0.67481,0.67517,0.67481,0.67517,27800000.0
2005-11-16 00:21:00,0.67494,0.67503,0.67494,0.67503,44600000.0
2005-11-16 00:22:00,0.67481,0.67519,0.67481,0.67519,87200000.0
2005-11-16 00:23:00,0.67487,0.67511,0.67487,0.67511,66400002.0
2005-11-16 00:24:00,0.6748,0.67517,0.6748,0.67517,196799999.0
2005-11-16 00:25:00,0.67484,0.67508,0.67484,0.67508,123299999.0
2005-11-16 00:26:00,0.6748,0.67519,0.6748,0.67519,144999998.0
2005-11-16 00:27:00,0.67486,0.67513,0.67486,0.67513,58999998.0
2005-11-16 00:28:00,0.67479,0.67517,0.67479,0.67517,124100002.0
2005-11-16 00:29:00,0.67482,0.67513,0.67482,0.67513,116400000.0
2005-11-16 00:30:00,0.67482,0.67518,0.67482,0.67518,110899998.0
2005-11-16 00:31:00,0.67492,0.67506,0.67492,0.67506,51099999.0
2005-11-16 00:32:00,0.67482,0.6752,0.67482,0.6752,92299999.0
2005-11-16 00:33:00,0.67474,0.67518,0.67474,0.67518,196200002.0
2005-11-16 00:34:00,0.67475,0.67521,0.67475,0.67521,127599997.0
2005-11-16 00:35:00,0.67474,0.6752,0.67474,0.6752,161000002.0
2005-11-16 00:36:00,0.67492,0.67503,0.67492,0.67503,2500000.0
2005-11-16 00:37:00,0.67494,0.67503,0.67494,0.67503,82899997.0
2005-11-16 00:38:00,0.67491,0.67503,0.67491,0.67503,54100002.0
2005-11-16 00:39:00,0.67489,0.67506,0.67489,0.67506,43099999.0
2005-11-16 00:40:00,0.67482,0.67514,0.67482,0.67514,160399998.0
2005-11-16 00:41:00,0.67479,0.6752,0.67479,0.6752,146999999.0
2005-11-16 00:42:00,0.67491,0.67503,0.67491,0.67503,48800000.0
2005-11-16 00:43:00,0.67489,0.67506,0.67489,0.67506,67600001.0
2005-11-16 00:44:00,0.67482,0.67517,0.67482,0.67517,89400000.0
2005-11-16 00:45:00,0.67485,0.67511,0.67485,0.67511,87000001.0
2005-11-16 00:46:00,0.6748,0.67519,0.6748,0.67519,180400004.0
2005-11-16 00:47:00,0.67528,0.6753,0.67528,0.6753,60599999.0
2005-11-16 00:48:00,0.67528,0.6753,0.67528,0.67528,107799999.0
2005-11-16 00:49:00,0.67532,0.67532,0.67525,0.67525,189299995.0
2005-11-16 00:50:00,0.67532,0.67533,0.67529,0.67529,56799998.0
2005-11-16 00:51:00,0.67537,0.67542,0.67529,0.67542,124200000.0
2005-11-16 00:52:00,0.67538,0.6754,0.67535,0.67535,127700001.0
2005-11-16 00:53:00,0.67535,0.67538,0.67535,0.67538,67700001.0
2005-11-16 00:54:00,0.6754,0.6754,0.67537,0.67537,120099997.0
2005-11-16 00:55:00,0.6754,0.6754,0.67537,0.67538,126100000.0
2005-11-16 00:56:00,0.67535,0.6754,0.67532,0.67537,132600000.0
2005-11-16 00:57:00,0.67535,0.67537,0.67532,0.67537,108700001.0
2005-11-16 00:58:00,0.67537,0.6754,0.67537,0.6754,86400002.0
2005-11-16 00:59:00,0.67534,0.67534,0.67528,0.67528,50200000.0
2005-11-16 01:00:00,0.67521,0.67528,0.67521,0.67528,106100002.0
2005-11-16 01:01:00,0.67528,0.67528,0.67522,0.67522,54300002.0
2005-11-16 01:02:00,0.67523,0.67523,0.67522,0.67522,59199999.0
2005-11-16 01:03:00,0.67522,0.67524,0.67515,0.67515,214600003.0
2005-11-16 01:04:00,0.67517,0.67517,0.67512,0.67516,81399999.0
2005-11-16 01:05:00,0.67515,0.67517,0.67512,0.67516,77700001.0
2005-11-16 01:06:00,0.67515,0.67515,0.67512,0.67515,85200003.0
2005-11-16 01:07:00,0.67517,0.67522,0.67512,0.67512,131000000.0
2005-11-16 01:08:00,0.67513,0.67513,0.67498,0.67509,142699996.0
2005-11-16 01:09:00,0.67515,0.67519,0.67505,0.67506,122400004.0
2005-11-16 01:10:00,0.67507,0.67514,0.67507,0.67513,187100000.0
2005-11-16 01:11:00,0.67511,0.67517,0.6751,0.67515,59099998.0
2005-11-16 01:12:00,0.67512,0.67517,0.67512,0.67517,184399998.0
2005-11-16 01:13:00,0.6752,0.67526,0.6752,0.67525,117799999.0
2005-11-16 01:14:00,0.67521,0.67523,0.67516,0.67519,144900002.0
2005-11-16 01:15:00,0.67515,0.6752,0.67515,0.67518,97299999.0
2005-11-16 01:16:00,0.67519,0.67528,0.67517,0.67528,26900000.0
2005-11-16 01:17:00,0.67527,0.67527,0.67519,0.67519,93399997.0
2005-11-16 01:18:00,0.67513,0.67525,0.67512,0.67525,77999999.0
2005-11-16 01:19:00,0.67525,0.67525,0.67519,0.67521,147300004.0
2005-11-16 01:20:00,0.6752,0.6752,0.67515,0.6752,163400001.0
2005-11-16 01:21:00,0.67519,0.67528,0.67519,0.67528,85200000.0
2005-11-16 01:22:00,0.67531,0.67535,0.67526,0.67529,99099998.0
2005-11-16 01:23:00,0.67532,0.67532,0.6753,0.6753,18700000.0
2005-11-16 01:24:00,0.67535,0.67541,0.67535,0.6754,133400001.0
2005-11-16 01:25:00,0.67535,0.67535,0.67527,0.67529,53300001.0
2005-11-16 01:26:00,0.67525,0.67525,0.6752,0.6752,60600000.0
2005-11-16 01:27:00,0.67525,0.67525,0.6752,0.6752,61499998.0
2005-11-16 01:28:00,0.6753,0.67533,0.67527,0.67528,84500000.0
2005-11-16 01:29:00,0.67533,0.67534,0.67533,0.67534,80599998.0
2005-11-16 01:30:00,0.67533,0.67533,0.67518,0.67525,195099997.0
2005-11-16 01:31:00,0.67523,0.67531,0.67523,0.6753,222099996.0
2005-11-16 01:32:00,0.67529,0.67529,0.67519,0.67529,107299999.0
2005-11-16 01:33:00,0.67535,0.67543,0.67535,0.67543,82300002.0
2005-11-16 01:34:00,0.67555,0.67564,0.67555,0.67558,76000001.0
2005-11-16 01:35:00,0.67553,0.67553,0.67544,0.67552,119600001.0
2005-11-16 01:36:00,0.67552,0.67552,0.67547,0.67547,108500001.0
2005-11-16 01:37:00,0.6755,0.67553,0.67546,0.67553,145200002.0
2005-11-16 01:38:00,0.67553,0.67558,0.67548,0.67555,177999999.0
2005-11-16 01:39:00,0.6756,0.6756,0.67553,0.67558,152900002.0
2005-11-16 01:40:00,0.67554,0.6756,0.67554,0.67554,209399999.0
2005-11-16 01:41:00,0.67553,0.67558,0.67552,0.67553,239700001.0
2005-11-16 01:42:00,0.67553,0.67555,0.6755,0.67552,116299998.0
2005-11-16 01:43:00,0.67555,0.67555,0.67553,0.67553,39799999.0
2005-11-16 01:44:00,0.67555,0.67555,0.6755,0.67552,134199998.0
2005-11-16 01:45:00,0.67556,0.6756,0.67552,0.67559,136800000.0
2005-11-16 01:46:00,0.67555,0.67555,0.6754,0.6754,112499999.0
2005-11-16 01:47:00,0.67546,0.6755,0.67546,0.6755,49699998.0
2005-11-16 01:48:00,0.67546,0.67546,0.67537,0.67537,125799999.0
2005-11-16 01:49:00,0.6753,0.67537,0.67529,0.67534,190700000.0
2005-11-16 01:50:00,0.67532,0.67544,0.67531,0.67536,115300002.0
2005-11-16 01:51:00,0.67537,0.67545,0.67537,0.67545,71899997.0
2005-11-16 01:52:00,0.67545,0.67545,0.67542,0.67545,58999999.0
2005-11-16 01:53:00,0.67543,0.67553,0.67541,0.67553,228400002.0
2005-11-16 01:54:00,0.67551,0.67553,0.67541,0.67552,165800003.0
2005-11-16 01:55:00,0.67552,0.67555,0.6755,0.67553,111699998.0
2005-11-16 01:56:00,0.67552,0.67552,0.67548,0.67548,157299996.0
2005-11-16 01:57:00,0.67547,0.6755,0.67547,0.6755,182799996.0
2005-11-16 01:58:00,0.67547,0.6755,0.67547,0.6755,83800000.0
2005-11-16 01:59:00,0.67549,0.67549,0.67542,0.67542,77599999.0
2005-11-16 02:00:00,0.6754,0.67544,0.67521,0.67521,79000002.0
2005-11-16 02:01:00,0.67527,0.67536,0.67527,0.67535,199400001.0
2005-11-16 02:02:00,0.67532,0.67539,0.67532,0.67535,159299999.0
2005-11-16 02:03:00,0.67525,0.67525,0.67512,0.67512,153399997.0
2005-11-16 02:04:00,0.67519,0.67526,0.67518,0.67518,83399999.0
2005-11-16 02:05:00,0.67515,0.67519,0.6751,0.67519,213900006.0
2005-11-16 02:06:00,0.67518,0.67529,0.67518,0.67523,151799999.0
2005-11-16 02:07:00,0.67529,0.67536,0.67526,0.67528,190799999.0
2005-11-16 02:08:00,0.67524,0.67524,0.67515,0.6752,87299999.0
2005-11-16 02:09:00,0.67533,0.67536,0.67529,0.67529,46099998.0
2005-11-16 02:10:00,0.67528,0.6753,0.67527,0.67527,59800001.0
2005-11-16 02:11:00,0.67528,0.67528,0.67527,0.67527,33600001.0
2005-11-16 02:12:00,0.67527,0.6753,0.67521,0.67525,206900002.0
2005-11-16 02:13:00,0.67527,0.6753,0.67522,0.67526,158699998.0
2005-11-16 02:14:00,0.67524,0.67531,0.67524,0.67527,120799999.0
2005-11-16 02:15:00,0.67528,0.67532,0.67527,0.67527,109200002.0
2005-11-16 02:16:00,0.67527,0.67533,0.67526,0.67528,201400003.0
2005-11-16 02:17:00,0.67527,0.67528,0.67524,0.67526,161399998.0
2005-11-16 02:18:00,0.67527,0.67528,0.67527,0.67528,34400000.0
2005-11-16 02:19:00,0.67528,0.67529,0.67523,0.67529,37600000.0
2005-11-16 02:20:00,0.67526,0.67532,0.67526,0.67531,233900005.0
2005-11-16 02:21:00,0.67524,0.67528,0.67523,0.67527,31600000.0
2005-11-16 02:22:00,0.67527,0.67532,0.67527,0.67532,107600002.0
2005-11-16 02:23:00,0.6753,0.6753,0.67525,0.67528,162500000.0
2005-11-16 02:24:00,0.67528,0.6753,0.67522,0.67528,67500001.0
2005-11-16 02:25:00,0.67531,0.67535,0.67529,0.67535,106900001.0
2005-11-16 02:26:00,0.67534,0.67534,0.67528,0.67528,68400001.0
2005-11-16 02:27:00,0.6753,0.6753,0.67525,0.67525,137200003.0
2005-11-16 02:28:00,0.67529,0.67537,0.67529,0.6753,123000001.0
2005-11-16 02:29:00,0.67533,0.67543,0.67533,0.67543,31600000.0
2005-11-16 02:30:00,0.67538,0.67538,0.67532,0.67532,121200004.0
2005-11-16 02:31:00,0.67529,0.67538,0.67529,0.67538,101300000.0
2005-11-16 02:32:00,0.67542,0.67542,0.6754,0.67541,98999999.0
2005-11-16 02:33:00,0.67538,0.67538,0.67531,0.67532,130899995.0
2005-11-16 02:34:00,0.67528,0.6753,0.67526,0.67527,160699996.0
2005-11-16 02:35:00,0.67524,0.6753,0.6752,0.6753,159300001.0
2005-11-16 02:36:00,0.67529,0.67531,0.67527,0.67531,214599999.0
2005-11-16 02:37:00,0.67534,0.67535,0.67529,0.67534,187700002.0
2005-11-16 02:38:00,0.67537,0.67538,0.67533,0.67535,89900001.0
2005-11-16 02:39:00,0.67531,0.67531,0.67518,0.67518,24900000.0
2005-11-16 02:40:00,0.67521,0.67525,0.67517,0.67525,97299997.0
2005-11-16 02:41:00,0.6752,0.67526,0.6752,0.67522,181799996.0
2005-11-16 02:42:00,0.67517,0.67527,0.67513,0.67527,49399999.0
2005-11-16 02:43:00,0.6753,0.67536,0.67528,0.67528,82899999.0
2005-11-16 02:44:00,0.67522,0.67525,0.67522,0.67525,177199998.0
2005-11-16 02:45:00,0.6752,0.67526,0.6752,0.67526,142100003.0
2005-11-16 02:46:00,0.67526,0.67532,0.67526,0.67531,147399999.0
2005-11-16 02:47:00,0.67539,0.67539,0.67529,0.67529,165400002.0
2005-11-16 02:48:00,0.67532,0.67532,0.6753,0.6753,56999999.0
2005-11-16 02:49:00,0.67534,0.67534,0.6753,0.6753,29600000.0
2005-11-16 02:50:00,0.6753,0.67531,0.67526,0.6753,131400003.0
2005-11-16 02:51:00,0.67527,0.67527,0.67523,0.67527,156500002.0
2005-11-16 02:52:00,0.67526,0.67526,0.67517,0.67525,144700002.0
2005-11-16 02:53:00,0.67525,0.6753,0.67523,0.6753,71799999.0
2005-11-16 02:54:00,0.67529,0.67529,0.67521,0.67523,151100000.0
2005-11-16 02:55:00,0.67525,0.67528,0.67517,0.67517,47900000.0
2005-11-16 02:56:00,0.67518,0.6752,0.67515,0.6752,70899999.0
2005-11-16 02:57:00,0.67519,0.67522,0.67519,0.67522,72000000.0
2005-11-16 02:58:00,0.67527,0.6753,0.67523,0.67528,114800002.0
2005-11-16 02:59:00,0.67523,0.67525,0.6752,0.67523,32300000.0
2005-11-16 03:00:00,0.6753,0.67536,0.67526,0.67532,218700000.0
2005-11-16 03:01:00,0.67525,0.67537,0.67525,0.67535,120399998.0
2005-11-16 03:02:00,0.67544,0.67548,0.67533,0.67535,282000000.0
2005-11-16 03:03:00,0.67536,0.67538,0.67534,0.67536,140599999.0
2005-11-16 03:04:00,0.67538,0.67539,0.67534,0.67535,110699997.0
2005-11-16 03:05:00,0.67538,0.67543,0.67529,0.6753,136300000.0
2005-11-16 03:06:00,0.67531,0.67535,0.67525,0.67535,150400000.0
2005-11-16 03:07:00,0.67524,0.67533,0.67524,0.67533,99700001.0
2005-11-16 03:08:00,0.67533,0.67533,0.67532,0.67533,30200000.0
2005-11-16 03:09:00,0.67532,0.67532,0.67526,0.6753,136200001.0
2005-11-16 03:10:00,0.67535,0.67535,0.67526,0.67528,113500000.0
2005-11-16 03:11:00,0.67532,0.67533,0.67527,0.67528,127700003.0
2005-11-16 03:12:00,0.67532,0.67535,0.67529,0.67529,201400002.0
2005-11-16 03:13:00,0.67529,0.67532,0.67529,0.67531,21400000.0
2005-11-16 03:14:00,0.67532,0.67533,0.67529,0.67532,99699998.0
2005-11-16 03:15:00,0.67532,0.67532,0.67528,0.67528,75200002.0
2005-11-16 03:16:00,0.67538,0.67539,0.67535,0.67535,116300003.0
2005-11-16 03:17:00,0.6754,0.67541,0.67536,0.67538,101300000.0
2005-11-16 03:18:00,0.67537,0.67538,0.67532,0.67537,81600002.0
2005-11-16 03:19:00,0.67537,0.67538,0.67537,0.67538,44100002.0
2005-11-16 03:20:00,0.67543,0.67543,0.67542,0.67542,16700000.0
2005-11-16 03:21:00,0.67542,0.67545,0.67542,0.67545,58999999.0
2005-11-16 03:22:00,0.67539,0.67546,0.67539,0.67545,43100001.0
2005-11-16 03:23:00,0.67537,0.67537,0.67537,0.67537,800000.0
2005-11-16 03:24:00,0.67538,0.67538,0.67537,0.67537,58000000.0
2005-11-16 03:25:00,0.67532,0.67532,0.67532,0.67532,800000.0
2005-11-16 03:26:00,0.67533,0.67533,0.6753,0.6753,34200000.0
2005-11-16 03:27:00,0.67533,0.67539,0.6753,0.6753,131600000.0
2005-11-16 03:28:00,0.67536,0.67541,0.67535,0.67541,67899999.0
2005-11-16 03:29:00,0.6754,0.6754,0.6754,0.6754,11200000.0
2005-11-16 03:30:00,0.67538,0.67538,0.67538,0.67538,10400000.0
2005-11-16 03:31:00,0.67541,0.67541,0.67533,0.67533,127899998.0
2005-11-16 03:32:00,0.6753,0.67537,0.6753,0.67537,12200000.0
2005-11-16 03:33:00,0.67528,0.67537,0.67528,0.67537,70200001.0
2005-11-16 03:34:00,0.67539,0.67539,0.67531,0.67533,243299995.0
2005-11-16 03:35:00,0.67536,0.67549,0.67536,0.67546,169500000.0
2005-11-16 03:36:00,0.67545,0.67545,0.67543,0.67543,31800001.0
2005-11-16 03:37:00,0.67543,0.67544,0.67539,0.67541,118100003.0
2005-11-16 03:38:00,0.67544,0.67544,0.6754,0.6754,227999996.0
2005-11-16 03:39:00,0.6754,0.67544,0.67536,0.67541,104800001.0
2005-11-16 03:40:00,0.67538,0.67539,0.67538,0.67539,53400002.0
2005-11-16 03:41:00,0.67535,0.67535,0.67535,0.67535,75100003.0
2005-11-16 03:42:00,0.67535,0.67535,0.67532,0.67535,71200000.0
2005-11-16 03:43:00,0.67533,0.67538,0.67532,0.67535,138799997.0
2005-11-16 03:44:00,0.67531,0.67534,0.67531,0.67532,162499998.0
2005-11-16 03:45:00,0.6754,0.67543,0.67533,0.67533,194500001.0
2005-11-16 03:46:00,0.67532,0.67532,0.67532,0.67532,28500000.0
2005-11-16 03:47:00,0.67528,0.67533,0.67525,0.67526,243900000.0
2005-11-16 03:48:00,0.67533,0.67542,0.67533,0.67542,58999998.0
2005-11-16 03:49:00,0.67544,0.67544,0.67533,0.67538,135400000.0
2005-11-16 03:50:00,0.67534,0.67535,0.67534,0.67535,74399998.0
2005-11-16 03:51:00,0.67533,0.67535,0.67533,0.67535,39500000.0
2005-11-16 03:52:00,0.6754,0.6754,0.67538,0.67538,68099998.0
2005-11-16 03:53:00,0.67541,0.67541,0.67527,0.67535,117799999.0
2005-11-16 03:54:00,0.67541,0.67541,0.67532,0.67532,122800002.0
2005-11-16 03:55:00,0.67534,0.6754,0.67534,0.67535,114200001.0
2005-11-16 03:56:00,0.67537,0.67537,0.6753,0.6753,46999999.0
2005-11-16 03:57:00,0.67538,0.67538,0.67538,0.67538,44100002.0
2005-11-16 03:58:00,0.67531,0.67541,0.67531,0.67537,170500000.0
2005-11-16 03:59:00,0.67536,0.67543,0.67532,0.67532,197400002.0
2005-11-16 04:00:00,0.67542,0.67542,0.67541,0.67541,16900000.0
2005-11-16 04:01:00,0.67538,0.6754,0.67531,0.6754,155899996.0
2005-11-16 04:02:00,0.67539,0.67542,0.67534,0.67538,271099999.0
2005-11-16 04:03:00,0.67542,0.67542,0.67537,0.67538,76700002.0
2005-11-16 04:04:00,0.67539,0.67539,0.67533,0.67533,59000001.0
2005-11-16 04:05:00,0.67535,0.67535,0.67533,0.67533,35300000.0
2005-11-16 04:06:00,0.67533,0.67533,0.67533,0.67533,65599998.0
2005-11-16 04:07:00,0.67535,0.67535,0.67535,0.67535,52799999.0
2005-11-16 04:08:00,0.67538,0.6754,0.67532,0.6754,210900002.0
2005-11-16 04:09:00,0.67538,0.67538,0.67537,0.67537,16600000.0
2005-11-16 04:10:00,0.67535,0.67535,0.67532,0.67532,30500000.0
2005-11-16 04:11:00,0.67535,0.67538,0.6753,0.6753,196500003.0
2005-11-16 04:12:00,0.67533,0.67533,0.67533,0.67533,4800000.0
2005-11-16 04:13:00,0.67535,0.67535,0.67535,0.67535,64099998.0
2005-11-16 04:14:00,0.6753,0.6753,0.67528,0.67528,55800000.0
2005-11-16 04:15:00,0.67533,0.67538,0.67532,0.67535,54900000.0
2005-11-16 04:16:00,0.67533,0.67535,0.67533,0.67535,26300001.0
2005-11-16 04:17:00,0.67533,0.67533,0.67532,0.67532,10400000.0
2005-11-16 04:18:00,0.67535,0.67535,0.67535,0.67535,65400000.0
2005-11-16 04:19:00,0.67533,0.67535,0.67532,0.67532,248200000.0
2005-11-16 04:20:00,0.67532,0.67534,0.67529,0.67529,133999995.0
2005-11-16 04:21:00,0.67529,0.67532,0.67529,0.67531,98700000.0
2005-11-16 04:22:00,0.67531,0.67536,0.67529,0.67529,150600001.0
2005-11-16 04:23:00,0.67538,0.67538,0.67538,0.67538,12700000.0
2005-11-16 04:24:00,0.67531,0.67534,0.67527,0.67532,149200001.0
2005-11-16 04:25:00,0.67535,0.67535,0.67535,0.67535,5700000.0
2005-11-16 04:26:00,0.67529,0.67535,0.67528,0.67532,60599999.0
2005-11-16 04:27:00,0.6753,0.67533,0.67525,0.67533,88900001.0
2005-11-16 04:28:00,0.67526,0.67526,0.67517,0.67517,55800001.0
2005-11-16 04:29:00,0.6752,0.67521,0.6752,0.67521,15900000.0
2005-11-16 04:30:00,0.67521,0.67527,0.6752,0.67522,62600000.0
2005-11-16 04:31:00,0.67523,0.67525,0.6752,0.67523,97000001.0
2005-11-16 04:32:00,0.67525,0.67525,0.67522,0.67523,62500000.0
2005-11-16 04:33:00,0.67525,0.67525,0.67525,0.67525,59799999.0
2005-11-16 04:34:00,0.67523,0.67525,0.67522,0.67523,124199998.0
2005-11-16 04:35:00,0.67525,0.67525,0.67522,0.67522,51799999.0
2005-11-16 04:36:00,0.67525,0.67527,0.6752,0.67527,149600003.0
2005-11-16 04:37:00,0.6752,0.67524,0.67518,0.67518,46100000.0
2005-11-16 04:38:00,0.67517,0.67522,0.67515,0.67522,98200000.0
2005-11-16 04:39:00,0.67518,0.6752,0.67512,0.67515,171999996.0
2005-11-16 04:40:00,0.6752,0.6752,0.67518,0.67518,42700000.0
2005-11-16 04:41:00,0.6752,0.6752,0.67518,0.67518,90200002.0
2005-11-16 04:42:00,0.67523,0.67525,0.67519,0.67525,54199999.0
2005-11-16 04:43:00,0.67523,0.67525,0.67522,0.67522,125599999.0
2005-11-16 04:44:00,0.6752,0.67527,0.6752,0.67523,110100001.0
2005-11-16 04:45:00,0.67515,0.6752,0.67515,0.6752,82900001.0
2005-11-16 04:46:00,0.67518,0.6752,0.67518,0.6752,92599999.0
2005-11-16 04:47:00,0.67525,0.67525,0.6752,0.67522,175399999.0
2005-11-16 04:48:00,0.67522,0.67523,0.67521,0.67521,68200000.0
2005-11-16 04:49:00,0.67523,0.67529,0.67522,0.67529,142100000.0
2005-11-16 04:50:00,0.67528,0.6753,0.67523,0.67527,214199999.0
2005-11-16 04:51:00,0.67525,0.67525,0.67524,0.67524,73700001.0
2005-11-16 04:52:00,0.67527,0.67532,0.67527,0.67531,177899998.0
2005-11-16 04:53:00,0.67529,0.6753,0.67523,0.67525,75800001.0
2005-11-16 04:54:00,0.67526,0.6753,0.67526,0.6753,78900003.0
2005-11-16 04:55:00,0.67526,0.67529,0.67523,0.67523,64200000.0
2005-11-16 04:56:00,0.67523,0.67532,0.67523,0.67532,56500000.0
2005-11-16 04:57:00,0.67527,0.67534,0.67525,0.67534,193100003.0
2005-11-16 04:58:00,0.67529,0.67533,0.67529,0.67531,25000000.0
2005-11-16 04:59:00,0.6753,0.6753,0.67527,0.67527,14400000.0
2005-11-16 05:00:00,0.67525,0.67528,0.67525,0.67528,31800000.0
2005-11-16 05:01:00,0.67525,0.67532,0.67525,0.67528,341999991.0
2005-11-16 05:02:00,0.67524,0.67526,0.6752,0.67523,90300000.0
2005-11-16 05:03:00,0.67532,0.67532,0.67528,0.67528,76600001.0
2005-11-16 05:04:00,0.67525,0.67528,0.67525,0.67528,6400000.0
2005-11-16 05:05:00,0.67529,0.67535,0.67526,0.67526,96500002.0
2005-11-16 05:06:00,0.6753,0.6753,0.67528,0.67528,86299999.0
2005-11-16 05:07:00,0.67528,0.67528,0.67527,0.67527,6200000.0
2005-11-16 05:08:00,0.67527,0.67529,0.67521,0.67521,171599998.0
2005-11-16 05:09:00,0.6752,0.67528,0.6752,0.67528,109099999.0
2005-11-16 05:10:00,0.6752,0.6752,0.6752,0.6752,49399998.0
2005-11-16 05:11:00,0.67518,0.67524,0.67518,0.6752,145799996.0
2005-11-16 05:12:00,0.67528,0.67528,0.67523,0.67523,10600000.0
2005-11-16 05:13:00,0.67525,0.67525,0.67516,0.67521,159200002.0
2005-11-16 05:14:00,0.6752,0.6752,0.67513,0.67517,110700000.0
2005-11-16 05:15:00,0.67518,0.67518,0.67518,0.67518,30400000.0
2005-11-16 05:16:00,0.6752,0.6752,0.67514,0.6752,162300004.0
2005-11-16 05:17:00,0.67515,0.67515,0.67512,0.67515,127599999.0
2005-11-16 05:18:00,0.6751,0.67515,0.6751,0.6751,201200000.0
2005-11-16 05:19:00,0.67517,0.67518,0.67517,0.67518,70900002.0
2005-11-16 05:20:00,0.67518,0.67518,0.67518,0.67518,46299999.0
2005-11-16 05:21:00,0.67519,0.67523,0.67517,0.67518,243800003.0
2005-11-16 05:22:00,0.67517,0.67517,0.67515,0.67516,53600000.0
2005-11-16 05:23:00,0.67513,0.67513,0.67512,0.67512,86000000.0
2005-11-16 05:24:00,0.67512,0.67516,0.6751,0.6751,95700000.0
2005-11-16 05:25:00,0.67514,0.67514,0.67507,0.67512,43099999.0
2005-11-16 05:26:00,0.6751,0.67518,0.6751,0.6751,165599998.0
2005-11-16 05:27:00,0.67511,0.67511,0.6751,0.6751,3200000.0
2005-11-16 05:28:00,0.67507,0.6751,0.67503,0.67506,78900001.0
2005-11-16 05:29:00,0.6751,0.6751,0.67508,0.67508,74299998.0
2005-11-16 05:30:00,0.6751,0.67514,0.67505,0.67505,70600001.0
2005-11-16 05:31:00,0.67509,0.67514,0.67509,0.67514,30700001.0
2005-11-16 05:32:00,0.67517,0.67526,0.67516,0.67526,175600001.0
2005-11-16 05:33:00,0.67526,0.67536,0.67526,0.67536,176000002.0
2005-11-16 05:34:00,0.67538,0.67538,0.6753,0.67538,131900000.0
2005-11-16 05:35:00,0.6754,0.6754,0.67538,0.6754,122400001.0
2005-11-16 05:36:00,0.67535,0.67539,0.67534,0.67539,65299998.0
2005-11-16 05:37:00,0.67538,0.67544,0.67535,0.67544,54300000.0
2005-11-16 05:38:00,0.67544,0.67546,0.6754,0.67546,95699997.0
2005-11-16 05:39:00,0.6754,0.67541,0.67533,0.6754,135099999.0
2005-11-16 05:40:00,0.67549,0.67549,0.6754,0.67544,122299997.0
2005-11-16 05:41:00,0.67545,0.67545,0.67542,0.67545,132600002.0
2005-11-16 05:42:00,0.67543,0.67544,0.67541,0.67541,119699999.0
2005-11-16 05:43:00,0.6754,0.6754,0.67533,0.6754,123799998.0
2005-11-16 05:44:00,0.67538,0.67545,0.67538,0.67538,58999999.0
2005-11-16 05:45:00,0.67532,0.67535,0.67528,0.67528,107200002.0
2005-11-16 05:46:00,0.67536,0.6754,0.67535,0.6754,114100002.0
2005-11-16 05:47:00,0.6753,0.67541,0.6753,0.67535,142599997.0
2005-11-16 05:48:00,0.6754,0.67543,0.67538,0.67538,139999999.0
2005-11-16 05:49:00,0.6754,0.67543,0.67535,0.67535,88900001.0
2005-11-16 05:50:00,0.67541,0.67546,0.67537,0.67539,178600001.0
2005-11-16 05:51:00,0.67545,0.67545,0.67538,0.67542,79800000.0
2005-11-16 05:52:00,0.67538,0.67542,0.67533,0.67537,166800005.0
2005-11-16 05:53:00,0.67534,0.67538,0.6753,0.6753,165400000.0
2005-11-16 05:54:00,0.6753,0.6753,0.67523,0.67523,57500001.0
2005-11-16 05:55:00,0.67519,0.67519,0.67513,0.67513,96499999.0
2005-11-16 05:56:00,0.6751,0.67517,0.6751,0.67513,271900002.0
2005-11-16 05:57:00,0.67507,0.67514,0.67507,0.67513,78200000.0
2005-11-16 05:58:00,0.67516,0.67521,0.67516,0.67521,53399999.0
2005-11-16 05:59:00,0.67525,0.67529,0.67525,0.67527,120399999.0
2005-11-16 06:00:00,0.67527,0.67532,0.67527,0.6753,156800002.0
2005-11-16 06:01:00,0.67527,0.67527,0.67527,0.67527,9600000.0
2005-11-16 06:02:00,0.67523,0.67526,0.67522,0.67522,114500001.0
2005-11-16 06:03:00,0.67525,0.67526,0.67523,0.67525,160399999.0
2005-11-16 06:04:00,0.67527,0.6753,0.67527,0.6753,14400000.0
2005-11-16 06:05:00,0.67532,0.67545,0.67528,0.67545,103799998.0
2005-11-16 06:06:00,0.67548,0.6756,0.67548,0.67558,165400003.0
2005-11-16 06:07:00,0.6756,0.67562,0.67556,0.6756,128600003.0
2005-11-16 06:08:00,0.67557,0.67561,0.67555,0.67561,178199998.0
2005-11-16 06:09:00,0.67564,0.67564,0.67553,0.67553,99100003.0
2005-11-16 06:10:00,0.67545,0.67551,0.67545,0.67551,26000000.0
2005-11-16 06:11:00,0.67551,0.67552,0.67544,0.67544,84600000.0
2005-11-16 06:12:00,0.67548,0.67554,0.67545,0.67547,126200002.0
2005-11-16 06:13:00,0.67547,0.67547,0.67547,0.67547,22500000.0
2005-11-16 06:14:00,0.67545,0.67552,0.67545,0.6755,162900001.0
2005-11-16 06:15:00,0.67549,0.67554,0.67549,0.6755,75900003.0
2005-11-16 06:16:00,0.67554,0.67554,0.67546,0.67551,94599998.0
2005-11-16 06:17:00,0.67548,0.6755,0.67545,0.67548,168999999.0
2005-11-16 06:18:00,0.67545,0.67545,0.67545,0.67545,20700001.0
2005-11-16 06:19:00,0.67555,0.67556,0.67551,0.67551,173599998.0
2005-11-16 06:20:00,0.67547,0.67549,0.67543,0.67543,202899999.0
2005-11-16 06:21:00,0.67547,0.67548,0.67547,0.67548,43400001.0
2005-11-16 06:22:00,0.67543,0.6755,0.67543,0.67549,56899998.0
2005-11-16 06:23:00,0.67547,0.67549,0.67542,0.67546,68499999.0
2005-11-16 06:24:00,0.67546,0.67552,0.67543,0.67546,150200002.0
2005-11-16 06:25:00,0.67544,0.67551,0.67544,0.67545,181300001.0
2005-11-16 06:26:00,0.67545,0.6755,0.67545,0.67547,86299999.0
2005-11-16 06:27:00,0.67548,0.67553,0.67547,0.67552,181699999.0
2005-11-16 06:28:00,0.67551,0.67556,0.67545,0.67556,253399994.0
2005-11-16 06:29:00,0.67558,0.67563,0.67558,0.67558,148399998.0
2005-11-16 06:30:00,0.67557,0.67558,0.67555,0.67558,68300001.0
2005-11-16 06:31:00,0.67552,0.67556,0.67551,0.67556,154900001.0
2005-11-16 06:32:00,0.6756,0.67561,0.67555,0.67555,90299999.0
2005-11-16 06:33:00,0.67557,0.67564,0.67557,0.67563,155300005.0
2005-11-16 06:34:00,0.67557,0.67562,0.67552,0.67552,72599999.0
2005-11-16 06:35:00,0.67555,0.67555,0.67555,0.67555,37400001.0
2005-11-16 06:36:00,0.67555,0.67555,0.67555,0.67555,47099998.0
2005-11-16 06:37:00,0.67557,0.67561,0.67551,0.67559,131500002.0
2005-11-16 06:38:00,0.67553,0.67555,0.67553,0.67555,24900000.0
2005-11-16 06:39:00,0.67555,0.67555,0.6755,0.6755,72799999.0
2005-11-16 06:40:00,0.67555,0.67557,0.67552,0.67557,31800000.0
2005-11-16 06:41:00,0.67553,0.67553,0.67553,0.67553,43099998.0
2005-11-16 06:42:00,0.6755,0.6755,0.6755,0.6755,8800000.0
2005-11-16 06:43:00,0.67553,0.67553,0.67553,0.67553,40099998.0
2005-11-16 06:44:00,0.67555,0.67555,0.6755,0.6755,131699997.0
2005-11-16 06:45:00,0.67557,0.67557,0.67548,0.67548,137000001.0
2005-11-16 06:46:00,0.6755,0.67553,0.67545,0.67545,244399998.0
2005-11-16 06:47:00,0.67547,0.67552,0.67547,0.6755,110400003.0
2005-11-16 06:48:00,0.67547,0.67548,0.67547,0.67548,75500001.0
2005-11-16 06:49:00,0.6755,0.6755,0.6755,0.6755,54600001.0
2005-11-16 06:50:00,0.67547,0.6755,0.67547,0.6755,1500000.0
2005-11-16 06:51:00,0.67547,0.67547,0.67543,0.67543,10000000.0
2005-11-16 06:52:00,0.67547,0.67553,0.67547,0.67553,21800000.0
2005-11-16 06:53:00,0.67553,0.67553,0.67545,0.67545,32500000.0
2005-11-16 06:54:00,0.67547,0.67547,0.67547,0.67547,49499999.0
2005-11-16 06:55:00,0.67553,0.67556,0.67552,0.67552,70400002.0
2005-11-16 06:56:00,0.67549,0.67554,0.67543,0.67543,149000002.0
2005-11-16 06:57:00,0.67539,0.67546,0.67539,0.67546,116399998.0
2005-11-16 06:58:00,0.6755,0.6755,0.6755,0.6755,36700001.0
2005-11-16 06:59:00,0.67545,0.6755,0.67545,0.6755,135599998.0
2005-11-16 07:00:00,0.67547,0.67555,0.67547,0.67555,101300001.0
2005-11-16 07:01:00,0.67551,0.67553,0.67548,0.67548,181599998.0
2005-11-16 07:02:00,0.67548,0.67554,0.67548,0.67552,152200002.0
2005-11-16 07:03:00,0.67555,0.67557,0.67555,0.67557,33500001.0
2005-11-16 07:04:00,0.67552,0.67558,0.67552,0.67558,45600002.0
2005-11-16 07:05:00,0.67552,0.67552,0.67552,0.67552,8700000.0
2005-11-16 07:06:00,0.67555,0.67555,0.67552,0.67553,75799999.0
2005-11-16 07:07:00,0.67553,0.67553,0.67552,0.67552,90199999.0
2005-11-16 07:08:00,0.67547,0.67552,0.67547,0.67551,55200000.0
2005-11-16 07:09:00,0.67552,0.67555,0.67552,0.67555,52700000.0
2005-11-16 07:10:00,0.67553,0.67556,0.67548,0.67548,206900000.0
2005-11-16 07:11:00,0.67548,0.6755,0.67547,0.6755,129799998.0
2005-11-16 07:12:00,0.67545,0.67545,0.67545,0.67545,800000.0
2005-11-16 07:13:00,0.67548,0.67552,0.67548,0.6755,39700000.0
2005-11-16 07:14:00,0.67549,0.6755,0.67541,0.67547,220399997.0
2005-11-16 07:15:00,0.6755,0.6755,0.67548,0.6755,187599998.0
2005-11-16 07:16:00,0.6755,0.6755,0.67548,0.6755,152600000.0
2005-11-16 07:17:00,0.67547,0.6755,0.67547,0.6755,110000003.0
2005-11-16 07:18:00,0.6755,0.6755,0.67545,0.67547,76700001.0
2005-11-16 07:19:00,0.67547,0.67555,0.67547,0.67548,84399999.0
2005-11-16 07:20:00,0.67547,0.67549,0.6754,0.6754,125099997.0
2005-11-16 07:21:00,0.67546,0.67549,0.67546,0.67548,36700000.0
2005-11-16 07:22:00,0.6755,0.67552,0.6755,0.67552,135300000.0
2005-11-16 07:23:00,0.67548,0.67548,0.67547,0.67547,47099998.0
2005-11-16 07:24:00,0.67546,0.67546,0.67536,0.6754,156299999.0
2005-11-16 07:25:00,0.67536,0.67537,0.67536,0.67537,32400000.0
2005-11-16 07:26:00,0.67537,0.67538,0.67537,0.67537,79600000.0
2005-11-16 07:27:00,0.67542,0.67542,0.6754,0.6754,17500000.0
2005-11-16 07:28:00,0.67538,0.67538,0.67537,0.67537,50300000.0
2005-11-16 07:29:00,0.6754,0.6754,0.67535,0.6754,32600000.0
2005-11-16 07:30:00,0.67538,0.6754,0.67535,0.67538,221600005.0
2005-11-16 07:31:00,0.67538,0.67538,0.67525,0.67528,70600002.0
2005-11-16 07:32:00,0.67527,0.67527,0.67522,0.67527,86200001.0
2005-11-16 07:33:00,0.67525,0.67525,0.67523,0.67523,92799997.0
2005-11-16 07:34:00,0.67521,0.67527,0.67517,0.67522,330500007.0
2005-11-16 07:35:00,0.67518,0.67518,0.67512,0.67516,127100002.0
2005-11-16 07:36:00,0.67522,0.67524,0.67519,0.67519,132999997.0
2005-11-16 07:37:00,0.6752,0.6752,0.67515,0.6752,266700003.0
2005-11-16 07:38:00,0.67522,0.67526,0.6752,0.6752,238199999.0
2005-11-16 07:39:00,0.6752,0.67528,0.6752,0.67522,43000000.0
2005-11-16 07:40:00,0.67526,0.67526,0.67522,0.67522,53600000.0
2005-11-16 07:41:00,0.6752,0.67525,0.67519,0.67525,237499999.0
2005-11-16 07:42:00,0.67525,0.67528,0.67523,0.67523,154400003.0
2005-11-16 07:43:00,0.6752,0.67528,0.6752,0.67523,173799999.0
2005-11-16 07:44:00,0.6752,0.67522,0.6752,0.67522,72499999.0
2005-11-16 07:45:00,0.67522,0.67532,0.67522,0.67525,108599999.0
2005-11-16 07:46:00,0.67527,0.67532,0.67527,0.67529,158100000.0
2005-11-16 07:47:00,0.67533,0.67533,0.6753,0.6753,153199996.0
2005-11-16 07:48:00,0.67532,0.67534,0.67531,0.67531,58899999.0
2005-11-16 07:49:00,0.67525,0.67525,0.67525,0.67525,63000000.0
2005-11-16 07:50:00,0.67525,0.67525,0.67522,0.67523,58599998.0
2005-11-16 07:51:00,0.67521,0.67529,0.67521,0.67524,161499998.0
2005-11-16 07:52:00,0.67532,0.67532,0.6753,0.6753,75099998.0
2005-11-16 07:53:00,0.67535,0.67536,0.67531,0.67533,157900001.0
2005-11-16 07:54:00,0.67528,0.6753,0.67527,0.67527,35100000.0
2005-11-16 07:55:00,0.67528,0.67529,0.67519,0.67526,142899999.0
2005-11-16 07:56:00,0.6752,0.67525,0.6752,0.67525,163899998.0
2005-11-16 07:57:00,0.67524,0.67524,0.67519,0.67524,95100001.0
2005-11-16 07:58:00,0.67522,0.67522,0.67512,0.67517,190899998.0
2005-11-16 07:59:00,0.6752,0.67522,0.6752,0.67522,35100001.0
2005-11-16 08:00:00,0.67515,0.67526,0.67515,0.67522,174100004.0
2005-11-16 08:01:00,0.67526,0.67526,0.67517,0.67524,129200002.0
2005-11-16 08:02:00,0.67522,0.67524,0.67521,0.67521,95600000.0
2005-11-16 08:03:00,0.67524,0.67526,0.67524,0.67526,35899998.0
2005-11-16 08:04:00,0.67521,0.67524,0.67518,0.67524,89700002.0
2005-11-16 08:05:00,0.67523,0.67529,0.67523,0.67529,177300001.0
2005-11-16 08:06:00,0.67523,0.67525,0.67523,0.67525,10400000.0
2005-11-16 08:07:00,0.67523,0.67525,0.67523,0.67525,29900001.0
2005-11-16 08:08:00,0.67521,0.67528,0.67521,0.67522,143800000.0
2005-11-16 08:09:00,0.67527,0.67528,0.67522,0.67523,44399999.0
2005-11-16 08:10:00,0.67526,0.6753,0.67525,0.67527,263599999.0
2005-11-16 08:11:00,0.67522,0.67525,0.67522,0.67523,139699998.0
2005-11-16 08:12:00,0.67528,0.67529,0.67523,0.67526,233600001.0
2005-11-16 08:13:00,0.67522,0.67522,0.67522,0.67522,17700001.0
2005-11-16 08:14:00,0.67525,0.67525,0.67525,0.67525,71600001.0
2005-11-16 08:15:00,0.67529,0.67529,0.67524,0.67524,10700000.0
2005-11-16 08:16:00,0.67525,0.67525,0.67525,0.67525,71400002.0
2005-11-16 08:17:00,0.67523,0.67523,0.6752,0.6752,79000003.0
2005-11-16 08:18:00,0.67517,0.67518,0.67517,0.67518,27100000.0
2005-11-16 08:19:00,0.6752,0.67523,0.6752,0.67523,63799999.0
2005-11-16 08:20:00,0.67523,0.6753,0.67523,0.67529,221899993.0
2005-11-16 08:21:00,0.67527,0.67527,0.6752,0.6752,34400001.0
2005-11-16 08:22:00,0.67529,0.67537,0.67529,0.6753,155599998.0
2005-11-16 08:23:00,0.67531,0.67533,0.67531,0.67533,122300001.0
2005-11-16 08:24:00,0.67533,0.67535,0.67532,0.67535,221200003.0
2005-11-16 08:25:00,0.67528,0.67532,0.67528,0.67528,77599998.0
2005-11-16 08:26:00,0.67523,0.67523,0.67523,0.67523,800000.0
2005-11-16 08:27:00,0.67527,0.67532,0.67525,0.67527,115400002.0
2005-11-16 08:28:00,0.6753,0.6753,0.6753,0.6753,51799999.0
2005-11-16 08:29:00,0.67528,0.67528,0.67522,0.67523,85399997.0
2005-11-16 08:30:00,0.67522,0.67528,0.67522,0.67525,220200003.0
2005-11-16 08:31:00,0.67522,0.67529,0.67521,0.67522,126100001.0
2005-11-16 08:32:00,0.6752,0.67527,0.67519,0.67527,72000003.0
2005-11-16 08:33:00,0.67529,0.67529,0.67523,0.67523,144600000.0
2005-11-16 08:34:00,0.67526,0.67526,0.67512,0.67518,149800000.0
2005-11-16 08:35:00,0.67518,0.67518,0.67517,0.67517,66400002.0
2005-11-16 08:36:00,0.67518,0.67521,0.67517,0.67518,35900000.0
2005-11-16 08:37:00,0.67516,0.67519,0.67511,0.67519,164600003.0
2005-11-16 08:38:00,0.67518,0.67518,0.67509,0.67516,147099998.0
2005-11-16 08:39:00,0.67514,0.67521,0.67512,0.67521,207100005.0
2005-11-16 08:40:00,0.67517,0.67522,0.67515,0.67522,185499994.0
2005-11-16 08:41:00,0.67519,0.6752,0.67516,0.67517,83800002.0
2005-11-16 08:42:00,0.67513,0.67518,0.67509,0.67518,152299998.0
2005-11-16 08:43:00,0.67518,0.67522,0.67515,0.67515,141800003.0
2005-11-16 08:44:00,0.67518,0.6752,0.67515,0.67519,85600000.0
2005-11-16 08:45:00,0.67513,0.67513,0.6751,0.6751,44600001.0
2005-11-16 08:46:00,0.67507,0.67509,0.67503,0.67506,209000003.0
2005-11-16 08:47:00,0.67505,0.67511,0.67505,0.6751,114100001.0
2005-11-16 08:48:00,0.67512,0.67516,0.67512,0.67516,21700000.0
2005-11-16 08:49:00,0.6752,0.67524,0.67519,0.6752,185300003.0
2005-11-16 08:50:00,0.67517,0.67517,0.67513,0.67513,9600000.0
2005-11-16 08:51:00,0.67509,0.67509,0.67502,0.67502,42600001.0
2005-11-16 08:52:00,0.675,0.67515,0.675,0.67515,159400001.0
2005-11-16 08:53:00,0.67515,0.67518,0.67512,0.67518,132599998.0
2005-11-16 08:54:00,0.67517,0.67517,0.67509,0.67509,77200001.0
2005-11-16 08:55:00,0.6751,0.67516,0.67507,0.67509,170200000.0
2005-11-16 08:56:00,0.67509,0.67512,0.67504,0.6751,150800000.0
2005-11-16 08:57:00,0.67512,0.67513,0.67509,0.67509,167899998.0
2005-11-16 08:58:00,0.67509,0.67515,0.67509,0.67509,173799998.0
2005-11-16 08:59:00,0.67505,0.67511,0.67504,0.67511,103100001.0
2005-11-16 09:00:00,0.67515,0.67519,0.67515,0.67516,173500001.0
2005-11-16 09:01:00,0.67515,0.67521,0.67512,0.67514,146700001.0
2005-11-16 09:02:00,0.67517,0.67519,0.67514,0.67514,145099999.0
2005-11-16 09:03:00,0.67517,0.67523,0.67515,0.67515,129000002.0
2005-11-16 09:04:00,0.67521,0.67524,0.67518,0.67518,165000003.0
2005-11-16 09:05:00,0.67522,0.67524,0.67517,0.67521,70199998.0
2005-11-16 09:06:00,0.67519,0.67526,0.67518,0.67525,57600001.0
2005-11-16 09:07:00,0.67521,0.67528,0.67519,0.67523,158700000.0
2005-11-16 09:08:00,0.67522,0.67523,0.67511,0.67516,185199997.0
2005-11-16 09:09:00,0.67521,0.67522,0.67514,0.67521,119200000.0
2005-11-16 09:10:00,0.67519,0.67524,0.67516,0.67524,218499996.0
2005-11-16 09:11:00,0.67522,0.67524,0.67519,0.67521,222000000.0
2005-11-16 09:12:00,0.67518,0.67518,0.67517,0.67517,89500002.0
2005-11-16 09:13:00,0.67521,0.67521,0.67519,0.67519,108200002.0
2005-11-16 09:14:00,0.67514,0.67518,0.67514,0.67518,21900000.0
2005-11-16 09:15:00,0.67519,0.67533,0.67519,0.67533,145399997.0
2005-11-16 09:16:00,0.67534,0.67537,0.67527,0.67537,101300000.0
2005-11-16 09:17:00,0.67535,0.67535,0.67521,0.67521,130499998.0
2005-11-16 09:18:00,0.67523,0.67524,0.6752,0.67523,132799998.0
2005-11-16 09:19:00,0.67517,0.6752,0.67512,0.67512,175200002.0
2005-11-16 09:20:00,0.67512,0.67526,0.67508,0.67514,182000000.0
2005-11-16 09:21:00,0.67517,0.6752,0.67512,0.67517,157799995.0
2005-11-16 09:22:00,0.67518,0.67528,0.67518,0.67525,128600003.0
2005-11-16 09:23:00,0.6752,0.67527,0.67516,0.67527,185900003.0
2005-11-16 09:24:00,0.67532,0.67532,0.67523,0.6753,48400000.0
2005-11-16 09:25:00,0.67528,0.67534,0.67525,0.67531,171799998.0
2005-11-16 09:26:00,0.67532,0.67535,0.67529,0.67532,180400001.0
2005-11-16 09:27:00,0.67534,0.67534,0.67526,0.67527,193699998.0
2005-11-16 09:28:00,0.67529,0.67536,0.67529,0.67532,221300003.0
2005-11-16 09:29:00,0.6753,0.6753,0.6753,0.6753,27100000.0
2005-11-16 09:30:00,0.67532,0.67533,0.67529,0.67529,182299994.0
2005-11-16 09:31:00,0.67532,0.67535,0.67523,0.67535,99800001.0
2005-11-16 09:32:00,0.67532,0.67543,0.67532,0.67543,111000002.0
2005-11-16 09:33:00,0.67542,0.67542,0.67533,0.67533,113400000.0
2005-11-16 09:34:00,0.67536,0.67542,0.67534,0.67534,106800001.0
2005-11-16 09:35:00,0.67533,0.67533,0.67524,0.6753,107300001.0
2005-11-16 09:36:00,0.67526,0.67532,0.67521,0.67523,267199997.0
2005-11-16 09:37:00,0.67534,0.67534,0.67521,0.67521,98999999.0
2005-11-16 09:38:00,0.67523,0.67525,0.67519,0.67525,145899999.0
2005-11-16 09:39:00,0.67521,0.67521,0.67519,0.67519,81999998.0
2005-11-16 09:40:00,0.6752,0.67529,0.6752,0.67529,45200001.0
2005-11-16 09:41:00,0.67531,0.67536,0.67527,0.67533,154200002.0
2005-11-16 09:42:00,0.67538,0.67542,0.67533,0.67542,173199996.0
2005-11-16 09:43:00,0.6754,0.67541,0.67533,0.67539,77700000.0
2005-11-16 09:44:00,0.67531,0.67537,0.67526,0.6753,93299998.0
2005-11-16 09:45:00,0.6753,0.6753,0.67524,0.67525,38600000.0
2005-11-16 09:46:00,0.67531,0.67537,0.67531,0.67532,133399997.0
2005-11-16 09:47:00,0.67535,0.67538,0.67533,0.67533,211999996.0
2005-11-16 09:48:00,0.67532,0.6754,0.67531,0.67531,154200001.0
2005-11-16 09:49:00,0.67532,0.67537,0.67528,0.67537,235000004.0
2005-11-16 09:50:00,0.6754,0.6754,0.67535,0.67538,37300000.0
2005-11-16 09:51:00,0.67537,0.67537,0.67528,0.67528,249100003.0
2005-11-16 09:52:00,0.67532,0.67532,0.6753,0.67532,24700000.0
2005-11-16 09:53:00,0.67534,0.67543,0.67531,0.67543,98299998.0
2005-11-16 09:54:00,0.67538,0.67546,0.67538,0.67546,73300000.0
2005-11-16 09:55:00,0.67544,0.67544,0.67534,0.67537,60600000.0
2005-11-16 09:56:00,0.6754,0.67543,0.67534,0.67543,114700000.0
2005-11-16 09:57:00,0.67544,0.67544,0.67538,0.67541,113400000.0
2005-11-16 09:58:00,0.6754,0.6754,0.67527,0.67527,59300000.0
2005-11-16 09:59:00,0.67523,0.67523,0.67514,0.6752,124499996.0
2005-11-16 10:00:00,0.67514,0.67522,0.67513,0.67522,54299998.0
2005-11-16 10:01:00,0.67519,0.67525,0.67519,0.67525,213200001.0
2005-11-16 10:02:00,0.67524,0.67532,0.67523,0.67525,190800000.0
2005-11-16 10:03:00,0.67526,0.67529,0.67523,0.67526,138100000.0
2005-11-16 10:04:00,0.67527,0.67532,0.67521,0.67532,103200001.0
2005-11-16 10:05:00,0.67532,0.67534,0.6753,0.67534,102800002.0
2005-11-16 10:06:00,0.67532,0.67534,0.67529,0.67532,109400000.0
2005-11-16 10:07:00,0.67527,0.67533,0.67522,0.67533,79800000.0
2005-11-16 10:08:00,0.67535,0.67538,0.6753,0.67533,92400000.0
2005-11-16 10:09:00,0.6753,0.67532,0.67525,0.67525,157499996.0
2005-11-16 10:10:00,0.67533,0.67533,0.67527,0.67527,58300000.0
2005-11-16 10:11:00,0.67523,0.67527,0.67523,0.67526,57600000.0
2005-11-16 10:12:00,0.67522,0.67525,0.67518,0.67522,158000000.0
2005-11-16 10:13:00,0.6752,0.67537,0.67519,0.67537,59200000.0
2005-11-16 10:14:00,0.67539,0.67545,0.67534,0.67542,211300002.0
2005-11-16 10:15:00,0.67546,0.67548,0.6754,0.6754,172800001.0
2005-11-16 10:16:00,0.67534,0.67546,0.67533,0.67542,148700001.0
2005-11-16 10:17:00,0.67541,0.67543,0.67535,0.67535,143999999.0
2005-11-16 10:18:00,0.67535,0.67537,0.67532,0.67535,157999996.0
2005-11-16 10:19:00,0.67539,0.67547,0.67533,0.67546,126900000.0
2005-11-16 10:20:00,0.67544,0.67544,0.67538,0.6754,177100001.0
2005-11-16 10:21:00,0.67534,0.67543,0.6753,0.67534,335499998.0
2005-11-16 10:22:00,0.67537,0.67539,0.67534,0.67536,237399995.0
2005-11-16 10:23:00,0.67537,0.67543,0.67537,0.67541,71000001.0
2005-11-16 10:24:00,0.6754,0.67542,0.67531,0.67542,155399998.0
2005-11-16 10:25:00,0.67541,0.67546,0.67532,0.67542,206699997.0
2005-11-16 10:26:00,0.67541,0.67547,0.6754,0.67543,172499997.0
2005-11-16 10:27:00,0.67541,0.67548,0.67535,0.67541,138900002.0
2005-11-16 10:28:00,0.67543,0.67549,0.67536,0.67545,236900001.0
2005-11-16 10:29:00,0.67541,0.67547,0.67541,0.67542,211399999.0
2005-11-16 10:30:00,0.6754,0.6754,0.67534,0.67534,44700001.0
2005-11-16 10:31:00,0.67534,0.67538,0.67533,0.67533,221400002.0
2005-11-16 10:32:00,0.67535,0.67543,0.67535,0.6754,84800003.0
2005-11-16 10:33:00,0.67539,0.67548,0.67533,0.67548,78800000.0
2005-11-16 10:34:00,0.67551,0.67551,0.67545,0.67545,108499998.0
2005-11-16 10:35:00,0.67547,0.67549,0.67542,0.67549,143000002.0
2005-11-16 10:36:00,0.67549,0.67552,0.67538,0.67552,109300003.0
2005-11-16 10:37:00,0.67558,0.67563,0.67557,0.67557,85300001.0
2005-11-16 10:38:00,0.67555,0.67563,0.67555,0.67556,77999998.0
2005-11-16 10:39:00,0.67556,0.67558,0.67554,0.67554,61400002.0
2005-11-16 10:40:00,0.67551,0.67551,0.67543,0.67543,28700000.0
2005-11-16 10:41:00,0.67548,0.67553,0.67548,0.67548,60700000.0
2005-11-16 10:42:00,0.67546,0.67548,0.67541,0.67541,217900003.0
2005-11-16 10:43:00,0.67546,0.67553,0.67544,0.67546,190200000.0
2005-11-16 10:44:00,0.67541,0.67548,0.6754,0.67545,262899995.0
2005-11-16 10:45:00,0.67546,0.67549,0.67543,0.67549,162899997.0
2005-11-16 10:46:00,0.6754,0.67548,0.6754,0.67542,142900000.0
2005-11-16 10:47:00,0.67538,0.67538,0.67537,0.67537,45400000.0
2005-11-16 10:48:00,0.67534,0.67535,0.67534,0.67535,9600000.0
2005-11-16 10:49:00,0.67545,0.67553,0.67545,0.67553,140299999.0
2005-11-16 10:50:00,0.67551,0.67556,0.6755,0.6755,114900002.0
2005-11-16 10:51:00,0.67557,0.67566,0.67557,0.67559,173399999.0
2005-11-16 10:52:00,0.67557,0.67563,0.67557,0.67563,60600000.0
2005-11-16 10:53:00,0.67563,0.67573,0.67563,0.6757,179699996.0
2005-11-16 10:54:00,0.67572,0.67572,0.6756,0.6756,154999998.0
2005-11-16 10:55:00,0.6756,0.67564,0.67548,0.67563,116200000.0
2005-11-16 10:56:00,0.67561,0.67566,0.67555,0.67562,206099999.0
2005-11-16 10:57:00,0.67558,0.67568,0.67558,0.67566,71200002.0
2005-11-16 10:58:00,0.6757,0.67571,0.67567,0.67568,106099999.0
2005-11-16 10:59:00,0.67561,0.67565,0.67558,0.67565,166500003.0
2005-11-16 11:00:00,0.67567,0.67573,0.67561,0.67561,191800002.0
2005-11-16 11:01:00,0.67565,0.67581,0.67565,0.67577,58900000.0
2005-11-16 11:02:00,0.67581,0.67582,0.67577,0.67577,74800000.0
2005-11-16 11:03:00,0.67576,0.67578,0.67575,0.67575,79900001.0
2005-11-16 11:04:00,0.67577,0.67583,0.67577,0.6758,186700001.0
2005-11-16 11:05:00,0.67573,0.67575,0.67568,0.67572,189800003.0
2005-11-16 11:06:00,0.67572,0.67573,0.67565,0.67573,154999996.0
2005-11-16 11:07:00,0.67569,0.67571,0.67567,0.67567,167600001.0
2005-11-16 11:08:00,0.67573,0.67573,0.67567,0.67568,89399999.0
2005-11-16 11:09:00,0.67566,0.67569,0.6756,0.6756,149600001.0
2005-11-16 11:10:00,0.67564,0.67568,0.67562,0.67562,140199998.0
2005-11-16 11:11:00,0.67566,0.67567,0.67565,0.67567,143999997.0
2005-11-16 11:12:00,0.6757,0.67572,0.67568,0.6757,70099999.0
2005-11-16 11:13:00,0.67568,0.67574,0.67568,0.67574,81799998.0
2005-11-16 11:14:00,0.67579,0.67586,0.67572,0.67575,171400000.0
2005-11-16 11:15:00,0.67575,0.67575,0.67571,0.67575,98799999.0
2005-11-16 11:16:00,0.67575,0.67575,0.67567,0.67571,120199999.0
2005-11-16 11:17:00,0.67572,0.67574,0.67568,0.67573,183599998.0
2005-11-16 11:18:00,0.67573,0.67573,0.67567,0.6757,55299998.0
2005-11-16 11:19:00,0.67569,0.67574,0.67562,0.67574,324800001.0
2005-11-16 11:20:00,0.67572,0.67575,0.6757,0.6757,152600004.0
2005-11-16 11:21:00,0.67574,0.67574,0.67564,0.67573,121600000.0
2005-11-16 11:22:00,0.67577,0.67585,0.67574,0.67574,147100001.0
2005-11-16 11:23:00,0.67575,0.67575,0.6757,0.67572,118900000.0
2005-11-16 11:24:00,0.67573,0.67575,0.67566,0.6757,73500000.0
2005-11-16 11:25:00,0.67567,0.67572,0.67567,0.67572,138100000.0
2005-11-16 11:26:00,0.67573,0.67575,0.67572,0.67575,74300000.0
2005-11-16 11:27:00,0.67573,0.67573,0.67569,0.67573,163500001.0
2005-11-16 11:28:00,0.67574,0.67583,0.67573,0.6758,205100002.0
2005-11-16 11:29:00,0.6758,0.6758,0.67571,0.67579,222799997.0
2005-11-16 11:30:00,0.67597,0.67607,0.67586,0.67603,331300002.0
2005-11-16 11:31:00,0.67602,0.67605,0.67595,0.67595,165700001.0
2005-11-16 11:32:00,0.67602,0.67608,0.67601,0.67601,154600001.0
2005-11-16 11:33:00,0.67597,0.67602,0.67593,0.67593,176100003.0
2005-11-16 11:34:00,0.67595,0.676,0.67593,0.67593,103000002.0
2005-11-16 11:35:00,0.67597,0.67603,0.67597,0.67602,118499998.0
2005-11-16 11:36:00,0.67603,0.67608,0.676,0.676,160099997.0
2005-11-16 11:37:00,0.676,0.67602,0.67595,0.676,206699996.0
2005-11-16 11:38:00,0.67593,0.67595,0.67593,0.67595,35800002.0
2005-11-16 11:39:00,0.67594,0.67598,0.67592,0.67596,123099999.0
2005-11-16 11:40:00,0.67597,0.67599,0.67591,0.67594,132100004.0
2005-11-16 11:41:00,0.67593,0.67594,0.67587,0.67594,127900002.0
2005-11-16 11:42:00,0.67592,0.67595,0.67592,0.67593,29100000.0
2005-11-16 11:43:00,0.67595,0.67608,0.67595,0.67608,68600002.0
2005-11-16 11:44:00,0.67603,0.67603,0.67603,0.67603,13600000.0
2005-11-16 11:45:00,0.67604,0.67614,0.67602,0.67605,173799997.0
2005-11-16 11:46:00,0.676,0.67604,0.67597,0.676,131100003.0
2005-11-16 11:47:00,0.67602,0.67602,0.67597,0.676,62800000.0
2005-11-16 11:48:00,0.6759,0.67592,0.67584,0.67587,161900001.0
2005-11-16 11:49:00,0.67582,0.67588,0.67574,0.67588,145300003.0
2005-11-16 11:50:00,0.6758,0.67584,0.67577,0.67577,266499996.0
2005-11-16 11:51:00,0.67575,0.6758,0.67572,0.67572,175099999.0
2005-11-16 11:52:00,0.6758,0.67587,0.67577,0.67585,224000004.0
2005-11-16 11:53:00,0.67584,0.67593,0.67583,0.67593,161600003.0
2005-11-16 11:54:00,0.67585,0.67586,0.67582,0.67584,91700001.0
2005-11-16 11:55:00,0.67592,0.67596,0.67586,0.6759,161900002.0
2005-11-16 11:56:00,0.6759,0.67602,0.6759,0.67602,125999999.0
2005-11-16 11:57:00,0.67604,0.67604,0.67593,0.676,109200001.0
2005-11-16 11:58:00,0.67602,0.67605,0.67598,0.67599,154200000.0
2005-11-16 11:59:00,0.67602,0.67605,0.67598,0.67603,230599999.0
2005-11-16 12:00:00,0.67595,0.67603,0.67595,0.67603,259099995.0
2005-11-16 12:01:00,0.6761,0.67614,0.67602,0.67602,238100004.0
2005-11-16 12:02:00,0.67611,0.67612,0.67607,0.67612,162800002.0
2005-11-16 12:03:00,0.67611,0.67611,0.67602,0.67602,98299998.0
2005-11-16 12:04:00,0.67603,0.67603,0.67594,0.67599,66599999.0
2005-11-16 12:05:00,0.67602,0.67602,0.676,0.676,139299995.0
2005-11-16 12:06:00,0.67598,0.67604,0.67598,0.67604,59599998.0
2005-11-16 12:07:00,0.67604,0.6761,0.676,0.67605,157299998.0
2005-11-16 12:08:00,0.67607,0.67611,0.67598,0.67611,145500001.0
2005-11-16 12:09:00,0.67608,0.67608,0.67596,0.67605,174400000.0
2005-11-16 12:10:00,0.67603,0.67609,0.67603,0.67609,85300001.0
2005-11-16 12:11:00,0.67605,0.67613,0.67601,0.67613,151100001.0
2005-11-16 12:12:00,0.67608,0.67608,0.67602,0.67602,115700004.0
2005-11-16 12:13:00,0.67603,0.67608,0.67603,0.67603,73199999.0
2005-11-16 12:14:00,0.67606,0.67607,0.67602,0.67602,128900000.0
2005-11-16 12:15:00,0.676,0.67603,0.67599,0.67599,66799999.0
2005-11-16 12:16:00,0.67606,0.67615,0.67603,0.67615,97100001.0
2005-11-16 12:17:00,0.6762,0.67624,0.67617,0.67621,139600000.0
2005-11-16 12:18:00,0.6762,0.67622,0.67617,0.67617,122000002.0
2005-11-16 12:19:00,0.67617,0.67621,0.67608,0.67615,268599996.0
2005-11-16 12:20:00,0.67617,0.67621,0.67612,0.67618,149099998.0
2005-11-16 12:21:00,0.67623,0.67634,0.67623,0.67627,214200001.0
2005-11-16 12:22:00,0.67626,0.67632,0.67623,0.67632,326900002.0
2005-11-16 12:23:00,0.67621,0.67624,0.67614,0.67614,135600002.0
2005-11-16 12:24:00,0.67613,0.67619,0.67606,0.67607,103299999.0
2005-11-16 12:25:00,0.67612,0.67616,0.67612,0.67615,166000000.0
2005-11-16 12:26:00,0.6761,0.6761,0.67603,0.67603,108499999.0
2005-11-16 12:27:00,0.67605,0.67609,0.67597,0.67602,194300002.0
2005-11-16 12:28:00,0.676,0.67601,0.676,0.67601,106199998.0
2005-11-16 12:29:00,0.67602,0.67612,0.67602,0.67612,128500000.0
2005-11-16 12:30:00,0.67614,0.67619,0.67614,0.67614,229499998.0
2005-11-16 12:31:00,0.67607,0.67638,0.67583,0.67638,169100001.0
2005-11-16 12:32:00,0.67644,0.67647,0.67632,0.67632,153999999.0
2005-11-16 12:33:00,0.67639,0.67646,0.67639,0.67646,64600003.0
2005-11-16 12:34:00,0.67655,0.67656,0.67647,0.67647,114100000.0
2005-11-16 12:35:00,0.67643,0.67649,0.67634,0.67645,188999997.0
2005-11-16 12:36:00,0.67643,0.67652,0.67641,0.6765,124800001.0
2005-11-16 12:37:00,0.67657,0.6766,0.67646,0.67647,179600002.0
2005-11-16 12:38:00,0.67645,0.67663,0.67645,0.67663,114499999.0
2005-11-16 12:39:00,0.67666,0.67669,0.67658,0.67665,199800002.0
2005-11-16 12:40:00,0.67662,0.6767,0.67661,0.6767,137199998.0
2005-11-16 12:41:00,0.67668,0.67668,0.6766,0.6766,56499998.0
2005-11-16 12:42:00,0.67652,0.67663,0.67652,0.67663,224899993.0
2005-11-16 12:43:00,0.67671,0.67695,0.67671,0.67695,54800000.0
2005-11-16 12:44:00,0.6769,0.67691,0.67676,0.67676,105899999.0
2005-11-16 12:45:00,0.67677,0.67678,0.67662,0.67662,155999999.0
2005-11-16 12:46:00,0.67675,0.67697,0.67675,0.67693,139800004.0
2005-11-16 12:47:00,0.67692,0.67697,0.67687,0.67687,181000003.0
2005-11-16 12:48:00,0.67689,0.67692,0.67685,0.67686,186099997.0
2005-11-16 12:49:00,0.67693,0.677,0.67682,0.67682,157900004.0
2005-11-16 12:50:00,0.67681,0.67681,0.67666,0.67666,160499995.0
2005-11-16 12:51:00,0.67667,0.67673,0.67666,0.67673,211899999.0
2005-11-16 12:52:00,0.67673,0.67687,0.67673,0.67687,120200000.0
2005-11-16 12:53:00,0.67702,0.67706,0.6769,0.67704,105400001.0
2005-11-16 12:54:00,0.67699,0.67704,0.67696,0.67704,211100002.0
2005-11-16 12:55:00,0.67707,0.67708,0.67696,0.67706,146599997.0
2005-11-16 12:56:00,0.67707,0.6772,0.67707,0.67713,111899998.0
2005-11-16 12:57:00,0.67711,0.67711,0.67706,0.67706,31900000.0
2005-11-16 12:58:00,0.677,0.67712,0.677,0.67709,71200000.0
2005-11-16 12:59:00,0.67709,0.67713,0.67703,0.67709,80500001.0
2005-11-16 13:00:00,0.6771,0.6771,0.67694,0.67694,140800000.0
2005-11-16 13:01:00,0.67697,0.67699,0.67697,0.67699,87000002.0
2005-11-16 13:02:00,0.67689,0.67689,0.67686,0.67686,62199998.0
2005-11-16 13:03:00,0.67673,0.67684,0.67673,0.67676,92399999.0
2005-11-16 13:04:00,0.67673,0.67682,0.67673,0.67676,128299999.0
2005-11-16 13:05:00,0.67679,0.67679,0.67678,0.67678,57500000.0
2005-11-16 13:06:00,0.67683,0.6769,0.6768,0.67684,80500002.0
2005-11-16 13:07:00,0.67683,0.67684,0.67675,0.6768,87000001.0
2005-11-16 13:08:00,0.67683,0.67685,0.6768,0.67685,48500002.0
2005-11-16 13:09:00,0.67678,0.67687,0.67678,0.67685,79899998.0
2005-11-16 13:10:00,0.67685,0.67691,0.67685,0.67687,199599997.0
2005-11-16 13:11:00,0.67691,0.67693,0.67688,0.67689,61400001.0
2005-11-16 13:12:00,0.67691,0.67691,0.67689,0.67689,69899998.0
2005-11-16 13:13:00,0.67682,0.67686,0.67679,0.67682,131099996.0
2005-11-16 13:14:00,0.67684,0.6769,0.67683,0.67686,107700001.0
2005-11-16 13:15:00,0.6768,0.67687,0.6768,0.67685,81100000.0
2005-11-16 13:16:00,0.67682,0.67685,0.67682,0.67683,147700000.0
2005-11-16 13:17:00,0.67686,0.67686,0.67676,0.6768,227499995.0
2005-11-16 13:18:00,0.67675,0.67683,0.67674,0.67682,118300004.0
2005-11-16 13:19:00,0.67679,0.67679,0.67678,0.67678,96099998.0
2005-11-16 13:20:00,0.67675,0.67678,0.67668,0.67672,142600000.0
2005-11-16 13:21:00,0.67668,0.67685,0.67668,0.67685,139500001.0
2005-11-16 13:22:00,0.67697,0.67708,0.67687,0.67696,90400001.0
2005-11-16 13:23:00,0.67695,0.67709,0.67695,0.67707,114199995.0
2005-11-16 13:24:00,0.67706,0.67724,0.67706,0.67724,131200001.0
2005-11-16 13:25:00,0.67722,0.67724,0.67713,0.67713,204899998.0
2005-11-16 13:26:00,0.6771,0.67713,0.677,0.67711,146299999.0
2005-11-16 13:27:00,0.67709,0.67716,0.67705,0.67707,147500000.0
2005-11-16 13:28:00,0.677,0.6771,0.677,0.6771,72600001.0
2005-11-16 13:29:00,0.67711,0.67711,0.67709,0.67709,91900000.0
2005-11-16 13:30:00,0.67707,0.67712,0.67704,0.67704,69500001.0
2005-11-16 13:31:00,0.67702,0.67702,0.67695,0.67695,90600001.0
2005-11-16 13:32:00,0.67692,0.67692,0.67684,0.67686,35599999.0
2005-11-16 13:33:00,0.67685,0.6769,0.67685,0.6769,185999998.0
2005-11-16 13:34:00,0.67695,0.67701,0.67691,0.677,138000002.0
2005-11-16 13:35:00,0.677,0.67705,0.677,0.677,25700000.0
2005-11-16 13:36:00,0.67706,0.67706,0.67694,0.67695,118799999.0
2005-11-16 13:37:00,0.67697,0.67704,0.67696,0.67701,132399997.0
2005-11-16 13:38:00,0.677,0.67705,0.67692,0.67699,151700000.0
2005-11-16 13:39:00,0.677,0.67705,0.67694,0.67694,143600001.0
2005-11-16 13:40:00,0.67695,0.67705,0.67695,0.67699,89100000.0
2005-11-16 13:41:00,0.67687,0.67687,0.67679,0.67679,249500003.0
2005-11-16 13:42:00,0.67687,0.67691,0.6768,0.6768,81700001.0
2005-11-16 13:43:00,0.67673,0.67685,0.67673,0.67675,150699999.0
2005-11-16 13:44:00,0.67673,0.67673,0.67664,0.67664,102099999.0
2005-11-16 13:45:00,0.67663,0.67666,0.67661,0.67662,146099998.0
2005-11-16 13:46:00,0.67662,0.67668,0.67661,0.67664,159199996.0
2005-11-16 13:47:00,0.67669,0.67681,0.67669,0.67679,268500000.0
2005-11-16 13:48:00,0.67681,0.67685,0.67676,0.67682,63000000.0
2005-11-16 13:49:00,0.67684,0.67684,0.67673,0.67674,28400000.0
2005-11-16 13:50:00,0.6767,0.67677,0.6767,0.67675,196399998.0
2005-11-16 13:51:00,0.67673,0.67678,0.67669,0.6767,192899999.0
2005-11-16 13:52:00,0.67669,0.67676,0.67669,0.67672,153499997.0
2005-11-16 13:53:00,0.67676,0.67676,0.67666,0.6767,168299998.0
2005-11-16 13:54:00,0.67672,0.67677,0.67672,0.67673,263099996.0
2005-11-16 13:55:00,0.67679,0.67679,0.67679,0.67679,42400000.0
2005-11-16 13:56:00,0.67683,0.67685,0.67677,0.67685,157899999.0
2005-11-16 13:57:00,0.67679,0.67681,0.67677,0.6768,103800003.0
2005-11-16 13:58:00,0.67681,0.67682,0.67676,0.67677,110899998.0
2005-11-16 13:59:00,0.67671,0.67672,0.67669,0.67672,97499998.0
2005-11-16 14:00:00,0.67674,0.67677,0.67672,0.67677,164699997.0
2005-11-16 14:01:00,0.67674,0.67674,0.67662,0.67662,186000001.0
2005-11-16 14:02:00,0.67665,0.67671,0.67664,0.6767,144999995.0
2005-11-16 14:03:00,0.6767,0.67681,0.6767,0.67674,221100000.0
2005-11-16 14:04:00,0.67673,0.67675,0.6767,0.67672,218699995.0
2005-11-16 14:05:00,0.67665,0.67673,0.67665,0.67673,99500000.0
2005-11-16 14:06:00,0.67682,0.67683,0.67677,0.67677,200900001.0
2005-11-16 14:07:00,0.67674,0.67683,0.67674,0.67675,314099997.0
2005-11-16 14:08:00,0.67676,0.67682,0.67673,0.6768,119300002.0
2005-11-16 14:09:00,0.67677,0.6768,0.6767,0.67679,128400002.0
2005-11-16 14:10:00,0.67685,0.67685,0.67675,0.67684,256899994.0
2005-11-16 14:11:00,0.6768,0.6768,0.6768,0.6768,12700000.0
2005-11-16 14:12:00,0.67681,0.67683,0.67677,0.67681,68600000.0
2005-11-16 14:13:00,0.67682,0.67683,0.67675,0.67683,72200001.0
2005-11-16 14:14:00,0.67678,0.6769,0.67678,0.67685,153799999.0
2005-11-16 14:15:00,0.6768,0.67682,0.6768,0.67682,140300000.0
2005-11-16 14:16:00,0.67685,0.67685,0.67679,0.67679,54800000.0
2005-11-16 14:17:00,0.67678,0.67682,0.67676,0.67676,80399997.0
2005-11-16 14:18:00,0.67676,0.67684,0.67674,0.67684,130900003.0
2005-11-16 14:19:00,0.67686,0.67691,0.67686,0.67691,82200001.0
2005-11-16 14:20:00,0.67699,0.67707,0.67694,0.67698,157799999.0
2005-11-16 14:21:00,0.67697,0.677,0.67696,0.67696,211700000.0
2005-11-16 14:22:00,0.67693,0.67699,0.67693,0.67699,34900000.0
2005-11-16 14:23:00,0.67697,0.67701,0.67697,0.67701,152600000.0
2005-11-16 14:24:00,0.67702,0.67702,0.67695,0.67695,85400003.0
2005-11-16 14:25:00,0.67695,0.67695,0.6769,0.67692,171700001.0
2005-11-16 14:26:00,0.67694,0.67697,0.67694,0.67696,113899999.0
2005-11-16 14:27:00,0.67697,0.67697,0.6769,0.67693,117400002.0
2005-11-16 14:28:00,0.67691,0.67691,0.67689,0.67689,16000000.0
2005-11-16 14:29:00,0.67685,0.67685,0.67677,0.67685,126800001.0
2005-11-16 14:30:00,0.6768,0.6769,0.6768,0.67682,98700001.0
2005-11-16 14:31:00,0.67678,0.67683,0.67678,0.67682,95599999.0
2005-11-16 14:32:00,0.67685,0.67685,0.67678,0.67679,119900003.0
2005-11-16 14:33:00,0.6768,0.67681,0.67675,0.67675,160899999.0
2005-11-16 14:34:00,0.67679,0.67683,0.67679,0.67683,25500001.0
2005-11-16 14:35:00,0.67683,0.67686,0.67683,0.67683,53800001.0
2005-11-16 14:36:00,0.67683,0.67683,0.67672,0.67681,138900000.0
2005-11-16 14:37:00,0.67683,0.67683,0.6768,0.6768,130100001.0
2005-11-16 14:38:00,0.67687,0.67692,0.67682,0.67692,156200003.0
2005-11-16 14:39:00,0.67692,0.67699,0.67692,0.67697,121500003.0
2005-11-16 14:40:00,0.67698,0.67698,0.67693,0.67694,74800001.0
2005-11-16 14:41:00,0.67693,0.67693,0.67684,0.67684,134699998.0
2005-11-16 14:42:00,0.67687,0.67697,0.67686,0.67695,134599999.0
2005-11-16 14:43:00,0.67692,0.67702,0.67692,0.677,101700000.0
2005-11-16 14:44:00,0.67701,0.67703,0.67699,0.67703,141300000.0
2005-11-16 14:45:00,0.67705,0.67708,0.67702,0.67703,207100001.0
2005-11-16 14:46:00,0.67708,0.67708,0.67702,0.67702,113900002.0
2005-11-16 14:47:00,0.67697,0.67697,0.67697,0.67697,43899998.0
2005-11-16 14:48:00,0.67706,0.67709,0.67706,0.67709,12800000.0
2005-11-16 14:49:00,0.67714,0.67714,0.67711,0.67711,193799999.0
2005-11-16 14:50:00,0.67712,0.67716,0.67712,0.67716,16000000.0
2005-11-16 14:51:00,0.67712,0.67718,0.67712,0.67715,130299999.0
2005-11-16 14:52:00,0.67713,0.67724,0.67713,0.67724,145799999.0
2005-11-16 14:53:00,0.67725,0.67725,0.67722,0.67725,201299996.0
2005-11-16 14:54:00,0.67727,0.67732,0.67727,0.67727,230300002.0
2005-11-16 14:55:00,0.6773,0.6773,0.67718,0.67718,205699995.0
2005-11-16 14:56:00,0.67718,0.67719,0.67711,0.67713,186999999.0
2005-11-16 14:57:00,0.67713,0.67714,0.67705,0.67705,77400001.0
2005-11-16 14:58:00,0.67708,0.67708,0.67701,0.67705,150699996.0
2005-11-16 14:59:00,0.67702,0.67705,0.67697,0.67701,201099998.0
2005-11-16 15:00:00,0.67694,0.677,0.67692,0.67692,139400000.0
2005-11-16 15:01:00,0.6769,0.67703,0.6769,0.67703,53000000.0
2005-11-16 15:02:00,0.67705,0.67705,0.67698,0.67698,87200000.0
2005-11-16 15:03:00,0.67697,0.677,0.67695,0.67695,183400001.0
2005-11-16 15:04:00,0.67694,0.677,0.67691,0.677,201699994.0
2005-11-16 15:05:00,0.67698,0.67698,0.67688,0.67693,118299999.0
2005-11-16 15:06:00,0.67694,0.67696,0.67689,0.67694,163400001.0
2005-11-16 15:07:00,0.67697,0.67697,0.67691,0.67696,60899999.0
2005-11-16 15:08:00,0.67696,0.67702,0.67696,0.67699,174600002.0
2005-11-16 15:09:00,0.67705,0.67705,0.677,0.677,130899999.0
2005-11-16 15:10:00,0.67701,0.67702,0.67695,0.67695,103600000.0
2005-11-16 15:11:00,0.67702,0.67705,0.67699,0.67704,153699997.0
2005-11-16 15:12:00,0.67698,0.67698,0.67691,0.67698,200000002.0
2005-11-16 15:13:00,0.67697,0.67697,0.67687,0.67687,78099999.0
2005-11-16 15:14:00,0.67682,0.67682,0.67675,0.67676,110200001.0
2005-11-16 15:15:00,0.67675,0.67678,0.67672,0.67678,92300002.0
2005-11-16 15:16:00,0.67679,0.67685,0.67674,0.6768,124700000.0
2005-11-16 15:17:00,0.67681,0.67681,0.67674,0.67675,159999999.0
2005-11-16 15:18:00,0.67673,0.67685,0.67673,0.67685,88799998.0
2005-11-16 15:19:00,0.67685,0.67709,0.67685,0.67709,209699998.0
2005-11-16 15:20:00,0.67714,0.67721,0.67713,0.67714,114599996.0
2005-11-16 15:21:00,0.67717,0.67719,0.67715,0.67717,139900000.0
2005-11-16 15:22:00,0.67714,0.67719,0.67714,0.67719,98999998.0
2005-11-16 15:23:00,0.67715,0.67724,0.67714,0.67718,149800000.0
2005-11-16 15:24:00,0.6772,0.67729,0.6772,0.67729,108600000.0
2005-11-16 15:25:00,0.6773,0.6773,0.67724,0.67729,95900000.0
2005-11-16 15:26:00,0.67736,0.67736,0.67723,0.6773,140500001.0
2005-11-16 15:27:00,0.67729,0.6774,0.67729,0.6774,113700002.0
2005-11-16 15:28:00,0.67743,0.67743,0.67735,0.67743,207600002.0
2005-11-16 15:29:00,0.67749,0.67749,0.6774,0.6774,97200002.0
2005-11-16 15:30:00,0.67738,0.67739,0.67734,0.67734,105600002.0
2005-11-16 15:31:00,0.67738,0.67739,0.67722,0.67737,301399997.0
2005-11-16 15:32:00,0.67739,0.67756,0.67735,0.67752,157600000.0
2005-11-16 15:33:00,0.6775,0.67757,0.6775,0.67752,151000004.0
2005-11-16 15:34:00,0.67766,0.67783,0.67766,0.67779,104000004.0
2005-11-16 15:35:00,0.67781,0.67781,0.67767,0.67773,174000002.0
2005-11-16 15:36:00,0.67775,0.67777,0.67761,0.67768,292300002.0
2005-11-16 15:37:00,0.67771,0.67775,0.6777,0.6777,66999999.0
2005-11-16 15:38:00,0.67773,0.67775,0.67768,0.67773,118900004.0
2005-11-16 15:39:00,0.67772,0.67776,0.6777,0.67776,172700002.0
2005-11-16 15:40:00,0.6778,0.6779,0.67777,0.67785,122500002.0
2005-11-16 15:41:00,0.6778,0.6778,0.67773,0.67778,89200001.0
2005-11-16 15:42:00,0.67783,0.67783,0.67775,0.67779,149900002.0
2005-11-16 15:43:00,0.67775,0.67778,0.67774,0.67774,176900000.0
2005-11-16 15:44:00,0.67772,0.67777,0.67772,0.67775,133300001.0
2005-11-16 15:45:00,0.67774,0.67777,0.67766,0.6777,368899994.0
2005-11-16 15:46:00,0.67769,0.67775,0.67769,0.67775,87700000.0
2005-11-16 15:47:00,0.67777,0.67777,0.6777,0.67771,242900003.0
2005-11-16 15:48:00,0.67776,0.67776,0.67761,0.67767,272800001.0
2005-11-16 15:49:00,0.67766,0.67776,0.67765,0.67769,151000001.0
2005-11-16 15:50:00,0.67767,0.67772,0.67767,0.6777,93300002.0
2005-11-16 15:51:00,0.6777,0.67775,0.6777,0.67775,159300004.0
2005-11-16 15:52:00,0.67773,0.67778,0.67772,0.67772,143300000.0
2005-11-16 15:53:00,0.67764,0.67783,0.67764,0.67774,130199999.0
2005-11-16 15:54:00,0.67769,0.6777,0.6776,0.67765,118200000.0
2005-11-16 15:55:00,0.67767,0.67771,0.67755,0.67755,141600002.0
2005-11-16 15:56:00,0.67758,0.67765,0.67754,0.67765,181900005.0
2005-11-16 15:57:00,0.67768,0.67772,0.67768,0.67772,15200000.0
2005-11-16 15:58:00,0.67769,0.67778,0.67765,0.67775,149099998.0
2005-11-16 15:59:00,0.67773,0.67777,0.67765,0.67765,272600004.0
2005-11-16 16:00:00,0.6776,0.6776,0.67708,0.67713,222000005.0
2005-11-16 16:01:00,0.67729,0.67756,0.67729,0.6775,99599998.0
2005-11-16 16:02:00,0.67748,0.67748,0.67725,0.67738,277100002.0
2005-11-16 16:03:00,0.6774,0.67763,0.67733,0.67758,61100001.0
2005-11-16 16:04:00,0.67751,0.67772,0.67751,0.67766,212499996.0
2005-11-16 16:05:00,0.67768,0.67774,0.67759,0.67774,142299999.0
2005-11-16 16:06:00,0.67774,0.67795,0.67774,0.67795,123700002.0
2005-11-16 16:07:00,0.67795,0.6781,0.67793,0.67807,203100001.0
2005-11-16 16:08:00,0.67807,0.67807,0.67794,0.67795,98099998.0
2005-11-16 16:09:00,0.67797,0.67803,0.67796,0.678,61100000.0
2005-11-16 16:10:00,0.67799,0.67799,0.67791,0.67795,98800002.0
2005-11-16 16:11:00,0.678,0.67812,0.678,0.67812,206999996.0
2005-11-16 16:12:00,0.67806,0.67807,0.67801,0.67801,118400003.0
2005-11-16 16:13:00,0.67798,0.67798,0.67787,0.67787,28900000.0
2005-11-16 16:14:00,0.67786,0.67791,0.67785,0.67791,86699999.0
2005-11-16 16:15:00,0.67798,0.67803,0.67793,0.67794,230100003.0
2005-11-16 16:16:00,0.67797,0.67801,0.67797,0.67801,56700001.0
2005-11-16 16:17:00,0.67797,0.67817,0.67797,0.6781,144700000.0
2005-11-16 16:18:00,0.67812,0.67818,0.67812,0.67812,126600001.0
2005-11-16 16:19:00,0.67817,0.6782,0.67816,0.6782,141599998.0
2005-11-16 16:20:00,0.67822,0.67832,0.67822,0.67828,182799998.0
2005-11-16 16:21:00,0.67821,0.67829,0.67814,0.67819,118799999.0
2005-11-16 16:22:00,0.67818,0.67822,0.67816,0.6782,224299999.0
2005-11-16 16:23:00,0.67824,0.67829,0.67819,0.6782,186299997.0
2005-11-16 16:24:00,0.6782,0.67822,0.6781,0.67821,211200000.0
2005-11-16 16:25:00,0.67821,0.6783,0.67821,0.67829,166800003.0
2005-11-16 16:26:00,0.67824,0.67834,0.67824,0.67834,256700000.0
2005-11-16 16:27:00,0.6783,0.67834,0.67824,0.6783,119900001.0
2005-11-16 16:28:00,0.67825,0.67825,0.67818,0.67821,248699997.0
2005-11-16 16:29:00,0.67824,0.6784,0.6782,0.6784,133200001.0
2005-11-16 16:30:00,0.67836,0.67836,0.67822,0.67826,157999999.0
2005-11-16 16:31:00,0.67833,0.67841,0.67833,0.67837,125999999.0
2005-11-16 16:32:00,0.67842,0.67848,0.6784,0.67843,134400000.0
2005-11-16 16:33:00,0.6784,0.67852,0.67836,0.67847,278900000.0
2005-11-16 16:34:00,0.67853,0.67859,0.67847,0.67856,196500000.0
2005-11-16 16:35:00,0.67868,0.67871,0.67856,0.67856,92500002.0
2005-11-16 16:36:00,0.67853,0.67879,0.67853,0.67877,144200004.0
2005-11-16 16:37:00,0.67874,0.67877,0.67858,0.67858,135800001.0
2005-11-16 16:38:00,0.67857,0.67866,0.67857,0.67859,73400002.0
2005-11-16 16:39:00,0.67858,0.67862,0.67849,0.67862,229499994.0
2005-11-16 16:40:00,0.67855,0.67857,0.67846,0.67857,86100001.0
2005-11-16 16:41:00,0.6786,0.67883,0.6786,0.67883,173599998.0
2005-11-16 16:42:00,0.67875,0.67875,0.67866,0.67866,81099998.0
2005-11-16 16:43:00,0.67857,0.67864,0.67855,0.6786,180899998.0
2005-11-16 16:44:00,0.67857,0.67864,0.67854,0.6786,222700001.0
2005-11-16 16:45:00,0.67859,0.67869,0.67859,0.67868,31400000.0
2005-11-16 16:46:00,0.67868,0.67879,0.67868,0.67875,179799997.0
2005-11-16 16:47:00,0.67868,0.67868,0.67857,0.67857,61800000.0
2005-11-16 16:48:00,0.67858,0.67858,0.67849,0.67849,135500000.0
2005-11-16 16:49:00,0.67852,0.67865,0.67852,0.67857,221700004.0
2005-11-16 16:50:00,0.67858,0.67858,0.67849,0.67849,47300001.0
2005-11-16 16:51:00,0.67852,0.67855,0.67843,0.67851,267399998.0
2005-11-16 16:52:00,0.67854,0.67864,0.67853,0.67859,127400001.0
2005-11-16 16:53:00,0.67859,0.67859,0.67852,0.67855,181300000.0
2005-11-16 16:54:00,0.67852,0.67852,0.67845,0.67845,66999998.0
2005-11-16 16:55:00,0.67844,0.67855,0.67844,0.6785,128100001.0
2005-11-16 16:56:00,0.67848,0.67858,0.67848,0.67856,162499997.0
2005-11-16 16:57:00,0.67865,0.67869,0.67855,0.67866,164000000.0
2005-11-16 16:58:00,0.67863,0.6787,0.67861,0.6787,111000000.0
2005-11-16 16:59:00,0.67875,0.6788,0.67867,0.6788,309999999.0
2005-11-16 17:00:00,0.67874,0.67881,0.67871,0.67875,146100000.0
2005-11-16 17:01:00,0.67879,0.67896,0.67879,0.67895,227800006.0
2005-11-16 17:02:00,0.67892,0.67901,0.67892,0.679,181199998.0
2005-11-16 17:03:00,0.67903,0.6791,0.679,0.67909,232100003.0
2005-11-16 17:04:00,0.67922,0.67934,0.6792,0.6792,132500001.0
2005-11-16 17:05:00,0.67915,0.67927,0.67914,0.67914,249299997.0
2005-11-16 17:06:00,0.67906,0.67923,0.67905,0.6792,158599992.0
2005-11-16 17:07:00,0.67919,0.67926,0.67919,0.67925,172600005.0
2005-11-16 17:08:00,0.67923,0.67933,0.67923,0.67933,67999998.0
2005-11-16 17:09:00,0.67935,0.67938,0.6793,0.67932,10400000.0
2005-11-16 17:10:00,0.67938,0.67938,0.67932,0.67938,110800001.0
2005-11-16 17:11:00,0.67937,0.67942,0.67937,0.67941,81899997.0
2005-11-16 17:12:00,0.6794,0.6794,0.6794,0.6794,39200000.0
2005-11-16 17:13:00,0.67941,0.67943,0.67924,0.67924,104499998.0
2005-11-16 17:14:00,0.67921,0.67927,0.67917,0.67926,122400000.0
2005-11-16 17:15:00,0.67929,0.67943,0.67929,0.67937,132000000.0
2005-11-16 17:16:00,0.67938,0.67949,0.67938,0.67942,193600001.0
2005-11-16 17:17:00,0.67942,0.67942,0.67931,0.67936,194300001.0
2005-11-16 17:18:00,0.67939,0.67945,0.67935,0.67935,133499999.0
2005-11-16 17:19:00,0.67937,0.67937,0.67929,0.67929,145899998.0
2005-11-16 17:20:00,0.67937,0.67939,0.6793,0.6793,62100000.0
2005-11-16 17:21:00,0.67932,0.67938,0.67928,0.67935,166299997.0
2005-11-16 17:22:00,0.67931,0.67935,0.67929,0.67929,88100000.0
2005-11-16 17:23:00,0.67928,0.6793,0.67924,0.67928,247300002.0
2005-11-16 17:24:00,0.67933,0.67939,0.6793,0.67933,171899999.0
2005-11-16 17:25:00,0.67853,0.67867,0.67745,0.67867,94299999.0
2005-11-16 17:26:00,0.67937,0.67953,0.67935,0.67953,101600000.0
2005-11-16 17:27:00,0.67959,0.67982,0.67959,0.6798,223599998.0
2005-11-16 17:28:00,0.67985,0.6799,0.67985,0.6799,69500002.0
2005-11-16 17:29:00,0.67984,0.67984,0.67976,0.67976,14000000.0
2005-11-16 17:30:00,0.67978,0.67987,0.67978,0.67979,161999994.0
2005-11-16 17:31:00,0.67982,0.67982,0.67981,0.67981,11100000.0
2005-11-16 17:32:00,0.6798,0.6798,0.67967,0.67974,84200000.0
2005-11-16 17:33:00,0.67976,0.67976,0.67966,0.6797,74299999.0
2005-11-16 17:34:00,0.67973,0.67981,0.67973,0.67977,131399999.0
2005-11-16 17:35:00,0.67978,0.67978,0.67966,0.6797,205199996.0
2005-11-16 17:36:00,0.67968,0.67971,0.67966,0.67968,130200003.0
2005-11-16 17:37:00,0.6797,0.67975,0.67966,0.67967,217300001.0
2005-11-16 17:38:00,0.67974,0.67981,0.67974,0.67981,68100001.0
2005-11-16 17:39:00,0.67989,0.67989,0.67978,0.67978,45400000.0
2005-11-16 17:40:00,0.67975,0.67975,0.67971,0.67975,119200002.0
2005-11-16 17:41:00,0.67974,0.67979,0.67972,0.67975,25900000.0
2005-11-16 17:42:00,0.6797,0.67973,0.67968,0.67973,155600003.0
2005-11-16 17:43:00,0.67978,0.67978,0.67967,0.67969,82099998.0
2005-11-16 17:44:00,0.67965,0.67974,0.67962,0.67974,94200003.0
2005-11-16 17:45:00,0.67974,0.67977,0.67969,0.67977,109500001.0
2005-11-16 17:46:00,0.67974,0.67978,0.67972,0.67978,89400000.0
2005-11-16 17:47:00,0.67978,0.67982,0.67976,0.67979,138799998.0
2005-11-16 17:48:00,0.6798,0.67987,0.67978,0.6798,146999997.0
2005-11-16 17:49:00,0.67985,0.67991,0.67978,0.67978,158800002.0
2005-11-16 17:50:00,0.6798,0.67987,0.6798,0.67984,103700002.0
2005-11-16 17:51:00,0.67983,0.67988,0.67983,0.67983,117999998.0
2005-11-16 17:52:00,0.67983,0.67985,0.67981,0.67982,127700001.0
2005-11-16 17:53:00,0.67977,0.67983,0.67974,0.67979,243099999.0
2005-11-16 17:54:00,0.67984,0.67993,0.67984,0.67993,112300001.0
2005-11-16 17:55:00,0.67984,0.67984,0.67984,0.67984,13500000.0
2005-11-16 17:56:00,0.6798,0.67983,0.67975,0.67975,103699998.0
2005-11-16 17:57:00,0.67974,0.67974,0.67971,0.67971,32800001.0
2005-11-16 17:58:00,0.6797,0.67976,0.6797,0.67976,158000002.0
2005-11-16 17:59:00,0.67974,0.67985,0.6797,0.67982,164599998.0
2005-11-16 18:00:00,0.67978,0.67983,0.67972,0.67978,113800003.0
2005-11-16 18:01:00,0.67978,0.67985,0.67967,0.67975,1146099993.0
2005-11-16 18:02:00,0.67975,0.67981,0.6797,0.6797,1390799991.0
2005-11-16 18:03:00,0.67971,0.67982,0.67971,0.67982,1958399995.0
2005-11-16 18:04:00,0.67983,0.67996,0.67981,0.67996,516200000.0
2005-11-16 18:05:00,0.67992,0.67999,0.67986,0.67989,1305300003.0
2005-11-16 18:06:00,0.67988,0.67997,0.67985,0.67992,1578400004.0
2005-11-16 18:07:00,0.6802,0.6802,0.6801,0.6801,838700002.0
2005-11-16 18:09:00,0.68002,0.68004,0.67998,0.67998,838700002.0
2005-11-16 18:10:00,0.67999,0.68003,0.67992,0.67995,1356399999.0
2005-11-16 18:11:00,0.67992,0.68006,0.67992,0.68003,1169199992.0
2005-11-16 18:12:00,0.68003,0.68025,0.68003,0.68005,918500005.0
2005-11-16 18:13:00,0.68007,0.68014,0.68005,0.68005,1022300000.0
2005-11-16 18:14:00,0.68007,0.68016,0.68003,0.68014,1539099988.0
2005-11-16 18:15:00,0.68017,0.68024,0.67999,0.67999,1832300006.0
2005-11-16 18:16:00,0.68003,0.6802,0.68002,0.68015,1029399998.0
2005-11-16 18:17:00,0.68012,0.68021,0.68009,0.68017,710400005.0
2005-11-16 18:18:00,0.68017,0.68023,0.68015,0.6802,804200000.0
2005-11-16 18:19:00,0.6802,0.68025,0.68012,0.68023,963599999.0
2005-11-16 18:20:00,0.68025,0.68028,0.68017,0.68023,809100000.0
2005-11-16 18:21:00,0.6802,0.68027,0.68014,0.68014,810699994.0
2005-11-16 18:22:00,0.68012,0.68012,0.67997,0.67997,1244200001.0
2005-11-16 18:23:00,0.67993,0.68002,0.67993,0.67999,1358499991.0
2005-11-16 18:24:00,0.67996,0.68009,0.67996,0.67999,841700003.0
2005-11-16 18:25:00,0.67992,0.68003,0.67989,0.67989,731900005.0
2005-11-16 18:26:00,0.67988,0.67991,0.67977,0.67985,921000011.0
2005-11-16 18:27:00,0.67987,0.67996,0.67987,0.67996,777400006.0
2005-11-16 18:28:00,0.67998,0.68015,0.67998,0.68015,544799998.0
2005-11-16 18:29:00,0.68015,0.68021,0.68012,0.68016,714499997.0
2005-11-16 18:30:00,0.68015,0.6802,0.68008,0.68011,624299999.0
2005-11-16 18:31:00,0.68005,0.68009,0.67999,0.68003,421500004.0
2005-11-16 18:32:00,0.68003,0.68005,0.67991,0.67991,528599997.0
2005-11-16 18:33:00,0.67996,0.68009,0.67996,0.68,862399999.0
2005-11-16 18:34:00,0.68002,0.68013,0.68001,0.68005,1222199989.0
2005-11-16 18:35:00,0.68007,0.68017,0.68007,0.68013,613500008.0
2005-11-16 18:36:00,0.6801,0.68014,0.68007,0.68007,336700002.0
2005-11-16 18:37:00,0.68002,0.68002,0.67993,0.68,228499999.0
2005-11-16 18:38:00,0.67998,0.68,0.67997,0.67997,197099997.0
2005-11-16 18:39:00,0.67999,0.67999,0.67993,0.67993,456799998.0
2005-11-16 18:40:00,0.67997,0.68002,0.67994,0.67997,489300005.0
2005-11-16 18:41:00,0.67996,0.67999,0.6799,0.67991,830999999.0
2005-11-16 18:42:00,0.67989,0.67997,0.67988,0.67994,610100009.0
2005-11-16 18:43:00,0.67995,0.68004,0.67995,0.68004,369599996.0
2005-11-16 18:44:00,0.68008,0.68015,0.67997,0.68012,772699995.0
2005-11-16 18:45:00,0.68013,0.6802,0.68007,0.6801,400499999.0
2005-11-16 18:46:00,0.68018,0.6802,0.68014,0.6802,198400001.0
2005-11-16 18:47:00,0.68013,0.68015,0.6801,0.68015,209400002.0
2005-11-16 18:48:00,0.68012,0.68018,0.68007,0.68015,286100004.0
2005-11-16 18:49:00,0.6801,0.68022,0.6801,0.68015,244599997.0
2005-11-16 18:50:00,0.68012,0.68021,0.6801,0.6802,145200001.0
2005-11-16 18:51:00,0.68021,0.68032,0.68021,0.68025,242400003.0
2005-11-16 18:52:00,0.68025,0.68025,0.68008,0.68008,386400000.0
2005-11-16 18:53:00,0.68008,0.68018,0.68004,0.68004,622900001.0
2005-11-16 18:54:00,0.68008,0.6801,0.68002,0.6801,311700000.0
2005-11-16 18:55:00,0.68007,0.68009,0.68,0.68007,637600003.0
2005-11-16 18:56:00,0.68008,0.68018,0.68,0.68,382500000.0
2005-11-16 18:57:00,0.67999,0.67999,0.6799,0.67993,418499995.0
2005-11-16 18:58:00,0.6799,0.68,0.67989,0.67989,1171000004.0
2005-11-16 18:59:00,0.67985,0.67992,0.6798,0.6798,874000000.0
2005-11-16 19:00:00,0.67983,0.68001,0.67979,0.6799,418100002.0
2005-11-16 19:01:00,0.67994,0.67998,0.67988,0.67993,130300000.0
2005-11-16 19:02:00,0.67997,0.68007,0.67997,0.68007,625100001.0
2005-11-16 19:03:00,0.68008,0.68014,0.68004,0.68007,527500001.0
2005-11-16 19:04:00,0.68009,0.68009,0.68004,0.68005,397299999.0
2005-11-16 19:05:00,0.68002,0.6802,0.68002,0.6802,435200002.0
2005-11-16 19:06:00,0.68016,0.68024,0.68012,0.68012,620900002.0
2005-11-16 19:07:00,0.68019,0.68026,0.68014,0.68014,166400002.0
2005-11-16 19:08:00,0.6802,0.68023,0.68012,0.68012,929800002.0
2005-11-16 19:09:00,0.6801,0.68026,0.6801,0.68026,453800002.0
2005-11-16 19:10:00,0.68026,0.68026,0.68016,0.68024,261600000.0
2005-11-16 19:11:00,0.68022,0.68031,0.6802,0.68031,134499997.0
2005-11-16 19:12:00,0.6803,0.68034,0.68025,0.68025,120400000.0
2005-11-16 19:13:00,0.68025,0.6803,0.68022,0.68025,328700000.0
2005-11-16 19:14:00,0.68023,0.68027,0.6802,0.68023,323399998.0
2005-11-16 19:15:00,0.68026,0.68042,0.68026,0.68033,721199991.0
2005-11-16 19:16:00,0.68037,0.68043,0.68037,0.6804,99600001.0
2005-11-16 19:17:00,0.6804,0.68048,0.68039,0.68048,387800003.0
2005-11-16 19:18:00,0.68048,0.68064,0.68046,0.68064,289500003.0
2005-11-16 19:19:00,0.68061,0.68083,0.68061,0.68075,640200001.0
2005-11-16 19:20:00,0.68074,0.68087,0.68074,0.68074,291999996.0
2005-11-16 19:21:00,0.68071,0.68075,0.68068,0.68069,360700000.0
2005-11-16 19:22:00,0.68072,0.68082,0.68071,0.68078,294199999.0
2005-11-16 19:23:00,0.6808,0.68099,0.6808,0.68094,321100002.0
2005-11-16 19:24:00,0.68092,0.68097,0.6809,0.68093,167200002.0
2005-11-16 19:25:00,0.6809,0.6809,0.68082,0.68082,207599998.0
2005-11-16 19:26:00,0.6808,0.68086,0.68069,0.68069,463700009.0
2005-11-16 19:27:00,0.68069,0.68079,0.68069,0.68078,906600000.0
2005-11-16 19:28:00,0.68077,0.68081,0.68073,0.68081,251700002.0
2005-11-16 19:29:00,0.6808,0.68081,0.68073,0.6808,739899990.0
2005-11-16 19:30:00,0.68078,0.68078,0.68072,0.68076,558600002.0
2005-11-16 19:31:00,0.68076,0.6808,0.68069,0.68075,683900006.0
2005-11-16 19:32:00,0.68077,0.68077,0.6807,0.68072,390500000.0
2005-11-16 19:33:00,0.68068,0.6807,0.68062,0.68068,262900004.0
2005-11-16 19:34:00,0.68066,0.68068,0.68059,0.68062,545600002.0
2005-11-16 19:35:00,0.68058,0.68059,0.68051,0.68051,519300004.0
2005-11-16 19:36:00,0.68055,0.68058,0.6805,0.68052,571200000.0
2005-11-16 19:37:00,0.6805,0.6806,0.68049,0.68051,363500003.0
2005-11-16 19:38:00,0.68051,0.68057,0.6805,0.68056,296000002.0
2005-11-16 19:39:00,0.68053,0.68059,0.68051,0.68053,690500001.0
2005-11-16 19:40:00,0.68046,0.68055,0.68043,0.68043,660000000.0
2005-11-16 19:41:00,0.68043,0.68048,0.68041,0.68043,639900005.0
2005-11-16 19:42:00,0.68043,0.68048,0.68041,0.68048,235700002.0
2005-11-16 19:43:00,0.68049,0.6805,0.68046,0.6805,217599998.0
2005-11-16 19:44:00,0.68047,0.68051,0.68045,0.68047,525099998.0
2005-11-16 19:45:00,0.68049,0.68049,0.68041,0.68042,292199999.0
2005-11-16 19:46:00,0.68047,0.6805,0.68047,0.68049,107700002.0
2005-11-16 19:47:00,0.68046,0.68046,0.68036,0.68042,82899999.0
2005-11-16 19:48:00,0.68035,0.68035,0.68024,0.68029,138200002.0
2005-11-16 19:49:00,0.68027,0.68034,0.68026,0.68034,233000001.0
2005-11-16 19:50:00,0.68036,0.6804,0.68035,0.6804,340599993.0
2005-11-16 19:51:00,0.68039,0.6804,0.68033,0.68038,478499998.0
2005-11-16 19:52:00,0.6804,0.68043,0.68036,0.6804,271700001.0
2005-11-16 19:53:00,0.68041,0.68044,0.68036,0.68036,106999997.0
2005-11-16 19:54:00,0.68035,0.68035,0.6803,0.68035,120099999.0
2005-11-16 19:55:00,0.68038,0.68038,0.68035,0.68035,99800000.0
2005-11-16 19:56:00,0.68033,0.68037,0.68031,0.68035,194300000.0
2005-11-16 19:57:00,0.68034,0.68034,0.68026,0.68033,678000005.0
2005-11-16 19:58:00,0.68033,0.68034,0.68027,0.68027,291300001.0
2005-11-16 19:59:00,0.68027,0.6803,0.68027,0.68027,515700003.0
2005-11-16 20:00:00,0.68033,0.68033,0.6803,0.68032,178100002.0
2005-11-16 20:01:00,0.68032,0.68033,0.6803,0.68032,202700002.0
2005-11-16 20:02:00,0.68032,0.68033,0.68027,0.68027,183199997.0
2005-11-16 20:03:00,0.6803,0.6803,0.68027,0.6803,115100000.0
2005-11-16 20:04:00,0.6803,0.6803,0.6803,0.6803,82200000.0
2005-11-16 20:05:00,0.6803,0.6803,0.68027,0.6803,105599999.0
2005-11-16 20:06:00,0.68029,0.68032,0.68029,0.6803,79800001.0
2005-11-16 20:07:00,0.6803,0.68037,0.6803,0.68035,141199999.0
2005-11-16 20:08:00,0.6804,0.68041,0.68036,0.6804,513100003.0
2005-11-16 20:09:00,0.68039,0.68044,0.68036,0.68044,137800002.0
2005-11-16 20:10:00,0.68042,0.68042,0.6803,0.68035,83199999.0
2005-11-16 20:11:00,0.68033,0.68034,0.68031,0.68034,176399999.0
2005-11-16 20:12:00,0.68034,0.68036,0.68023,0.68034,1119600002.0
2005-11-16 20:13:00,0.68032,0.68034,0.68025,0.68032,414299998.0
2005-11-16 20:14:00,0.68034,0.68034,0.68027,0.68031,373800003.0
2005-11-16 20:15:00,0.68037,0.68041,0.68033,0.68033,775100002.0
2005-11-16 20:16:00,0.68033,0.68033,0.6803,0.68033,298499999.0
2005-11-16 20:17:00,0.68032,0.68032,0.68026,0.68028,76899999.0
2005-11-16 20:18:00,0.68029,0.68029,0.68023,0.68026,398699999.0
2005-11-16 20:19:00,0.68029,0.68033,0.68028,0.6803,514799998.0
2005-11-16 20:20:00,0.68034,0.68043,0.6803,0.6803,466500003.0
2005-11-16 20:21:00,0.68027,0.6803,0.68027,0.6803,74200001.0
2005-11-16 20:22:00,0.68028,0.6803,0.68025,0.6803,209300000.0
2005-11-16 20:23:00,0.6803,0.68033,0.6803,0.6803,495200003.0
2005-11-16 20:24:00,0.68024,0.68028,0.68021,0.68024,356699997.0
2005-11-16 20:25:00,0.68025,0.6803,0.68025,0.68028,401699994.0
2005-11-16 20:26:00,0.68028,0.68035,0.68026,0.68034,934000009.0
2005-11-16 20:27:00,0.68033,0.68036,0.68027,0.68032,446600001.0
2005-11-16 20:28:00,0.68038,0.68041,0.68032,0.68035,524900005.0
2005-11-16 20:29:00,0.68038,0.68045,0.68036,0.68037,570799994.0
2005-11-16 20:30:00,0.68038,0.68046,0.68035,0.6804,1764899997.0
2005-11-16 20:31:00,0.68043,0.68049,0.68037,0.6804,984300004.0
2005-11-16 20:32:00,0.68042,0.68048,0.68035,0.68037,1433000002.0
2005-11-16 20:33:00,0.68035,0.68037,0.68035,0.68035,354299998.0
2005-11-16 20:34:00,0.68033,0.68035,0.68032,0.68032,474100005.0
2005-11-16 20:35:00,0.68034,0.68034,0.68026,0.68034,416300006.0
2005-11-16 20:36:00,0.68032,0.68032,0.68025,0.6803,208599999.0
2005-11-16 20:37:00,0.68032,0.68036,0.68028,0.68033,586100001.0
2005-11-16 20:38:00,0.6803,0.68037,0.6803,0.6803,775300005.0
2005-11-16 20:39:00,0.6803,0.68035,0.6803,0.6803,550600002.0
2005-11-16 20:40:00,0.6803,0.68038,0.6803,0.68035,369299996.0
2005-11-16 20:41:00,0.68036,0.68044,0.68034,0.68039,504899995.0
2005-11-16 20:42:00,0.68043,0.68045,0.68043,0.68045,159000002.0
2005-11-16 20:43:00,0.68044,0.68046,0.68035,0.68035,644299990.0
2005-11-16 20:44:00,0.68041,0.68045,0.68038,0.68043,927400003.0
2005-11-16 20:45:00,0.68044,0.68044,0.68036,0.68037,441199997.0
2005-11-16 20:46:00,0.68043,0.68045,0.68038,0.68038,170300003.0
2005-11-16 20:47:00,0.68039,0.68046,0.68037,0.68042,663000000.0
2005-11-16 20:48:00,0.68038,0.68042,0.68026,0.68031,836799994.0
2005-11-16 20:49:00,0.68032,0.68036,0.68029,0.68032,335399995.0
2005-11-16 20:50:00,0.6803,0.68031,0.68017,0.68028,1429499994.0
2005-11-16 20:51:00,0.68027,0.6803,0.68025,0.68027,633600006.0
2005-11-16 20:52:00,0.6803,0.68036,0.68022,0.68022,518199998.0
2005-11-16 20:53:00,0.68027,0.68033,0.68026,0.68027,965799999.0
2005-11-16 20:54:00,0.68028,0.68028,0.68016,0.68028,504600003.0
2005-11-16 20:55:00,0.68029,0.68029,0.68021,0.68023,470299992.0
2005-11-16 20:56:00,0.68025,0.68032,0.68019,0.68025,1125599997.0
2005-11-16 20:57:00,0.68023,0.68034,0.68023,0.68025,1315899996.0
2005-11-16 20:58:00,0.68025,0.68034,0.68025,0.68034,648600002.0
2005-11-16 20:59:00,0.68038,0.68042,0.68027,0.68027,1845099998.0
2005-11-16 21:00:00,0.68029,0.68035,0.68027,0.68028,1593700002.0
2005-11-16 21:01:00,0.6803,0.68033,0.68025,0.6803,1085199995.0
2005-11-16 21:02:00,0.68032,0.6804,0.68032,0.6804,537499998.0
2005-11-16 21:03:00,0.68042,0.68047,0.68037,0.68037,587699999.0
2005-11-16 21:04:00,0.68046,0.68046,0.68034,0.68037,510400000.0
2005-11-16 21:05:00,0.68035,0.68042,0.68034,0.68042,658700001.0
2005-11-16 21:06:00,0.6804,0.68046,0.68039,0.68044,625799999.0
2005-11-16 21:07:00,0.68045,0.6805,0.68045,0.68047,163799996.0
2005-11-16 21:08:00,0.68048,0.68054,0.68047,0.68052,95900000.0
2005-11-16 21:09:00,0.68055,0.68055,0.68049,0.68054,319600002.0
2005-11-16 21:10:00,0.68054,0.68055,0.68051,0.68055,215900000.0
2005-11-16 21:11:00,0.68053,0.68053,0.68047,0.68047,197900001.0
2005-11-16 21:12:00,0.68041,0.68044,0.68041,0.68044,41400000.0
2005-11-16 21:13:00,0.68043,0.68044,0.68039,0.68042,290700002.0
2005-11-16 21:14:00,0.68045,0.68046,0.68037,0.68042,723800002.0
2005-11-16 21:15:00,0.68043,0.68044,0.68035,0.68043,381999999.0
2005-11-16 21:16:00,0.68043,0.68047,0.6804,0.68047,271500000.0
2005-11-16 21:17:00,0.68049,0.6805,0.68045,0.68049,242499999.0
2005-11-16 21:18:00,0.68043,0.68043,0.68036,0.68043,89300001.0
2005-11-16 21:19:00,0.68041,0.68046,0.68032,0.68032,448900001.0
2005-11-16 21:20:00,0.68033,0.68043,0.68032,0.68035,1251700006.0
2005-11-16 21:21:00,0.68035,0.68035,0.6803,0.6803,309699998.0
2005-11-16 21:22:00,0.68036,0.68039,0.68034,0.68037,864700002.0
2005-11-16 21:23:00,0.68035,0.68038,0.68027,0.68038,124700002.0
2005-11-16 21:24:00,0.68039,0.68039,0.68025,0.68025,335900002.0
2005-11-16 21:25:00,0.68027,0.68036,0.68025,0.68028,114499998.0
2005-11-16 21:26:00,0.68031,0.68033,0.68028,0.68028,78299999.0
2005-11-16 21:27:00,0.68032,0.68034,0.6803,0.68031,140900000.0
2005-11-16 21:28:00,0.68032,0.68036,0.68027,0.68029,205900002.0
2005-11-16 21:29:00,0.6803,0.68036,0.6803,0.68036,65500000.0
2005-11-16 21:30:00,0.68035,0.68038,0.68035,0.68038,124300001.0
2005-11-16 21:31:00,0.68038,0.6804,0.68035,0.68038,156399998.0
2005-11-16 21:32:00,0.68037,0.68037,0.68031,0.68035,622599995.0
2005-11-16 21:33:00,0.68036,0.68043,0.68034,0.68034,374600002.0
2005-11-16 21:34:00,0.68033,0.68039,0.6803,0.68037,640299996.0
2005-11-16 21:35:00,0.68042,0.68047,0.68039,0.68043,214199999.0
2005-11-16 21:36:00,0.68046,0.68048,0.68041,0.68048,118500003.0
2005-11-16 21:37:00,0.68045,0.68049,0.68043,0.68045,474199996.0
2005-11-16 21:38:00,0.68044,0.68053,0.68044,0.68053,213599998.0
2005-11-16 21:39:00,0.68049,0.68068,0.68049,0.68068,138100002.0
2005-11-16 21:40:00,0.6807,0.68078,0.6807,0.68072,197799999.0
2005-11-16 21:41:00,0.68073,0.68076,0.68069,0.68076,155799997.0
2005-11-16 21:42:00,0.68075,0.68075,0.68072,0.68075,202900001.0
2005-11-16 21:43:00,0.68072,0.68077,0.68067,0.68073,345999994.0
2005-11-16 21:44:00,0.68073,0.68077,0.68073,0.68075,494000000.0
2005-11-16 21:45:00,0.68074,0.68074,0.6807,0.6807,78199999.0
2005-11-16 21:46:00,0.68071,0.68075,0.68071,0.68075,326299996.0
2005-11-16 21:47:00,0.68075,0.68077,0.68075,0.68075,185900003.0
2005-11-16 21:48:00,0.68073,0.68073,0.68065,0.68072,104300002.0
2005-11-16 21:49:00,0.68073,0.68073,0.6807,0.6807,193099997.0
2005-11-16 21:50:00,0.68069,0.68077,0.68069,0.68075,154399998.0
2005-11-16 21:51:00,0.68071,0.68071,0.68049,0.68055,367199999.0
2005-11-16 21:52:00,0.6805,0.6805,0.6804,0.6804,154700001.0
2005-11-16 21:53:00,0.68044,0.68044,0.68037,0.68037,153399998.0
2005-11-16 21:54:00,0.68037,0.68043,0.68033,0.68037,329099999.0
2005-11-16 21:55:00,0.68035,0.68035,0.68026,0.68026,103700002.0
2005-11-16 21:56:00,0.68025,0.68025,0.68015,0.68015,198300001.0
2005-11-16 21:57:00,0.68018,0.68018,0.68007,0.68008,268799994.0
2005-11-16 21:58:00,0.68008,0.6801,0.68007,0.68007,55900000.0
2005-11-16 21:59:00,0.68,0.68014,0.68,0.68014,439199998.0
2005-11-16 22:00:00,0.68014,0.68014,0.68007,0.68008,198400001.0
2005-11-16 22:01:00,0.68009,0.68011,0.68003,0.68007,232899996.0
2005-11-16 22:02:00,0.68005,0.68007,0.68,0.68,420299995.0
2005-11-16 22:03:00,0.68,0.68007,0.68,0.68007,244700000.0
2005-11-16 22:04:00,0.68008,0.68008,0.68,0.68003,348299998.0
2005-11-16 22:05:00,0.68,0.68008,0.68,0.68003,235099999.0
2005-11-16 22:06:00,0.67998,0.67998,0.67976,0.6799,141599999.0
2005-11-16 22:07:00,0.67991,0.68002,0.67991,0.68002,161300002.0
2005-11-16 22:08:00,0.68003,0.68008,0.67996,0.68,325299996.0
2005-11-16 22:09:00,0.68004,0.68015,0.68004,0.68007,107000001.0
2005-11-16 22:10:00,0.68002,0.68011,0.68001,0.68007,168799998.0
2005-11-16 22:11:00,0.68009,0.68009,0.68005,0.68007,150199999.0
2005-11-16 22:12:00,0.68006,0.68006,0.67997,0.67997,455999997.0
2005-11-16 22:13:00,0.67997,0.67997,0.67997,0.67997,79599997.0
2005-11-16 22:14:00,0.67996,0.67996,0.67995,0.67996,48600000.0
2005-11-16 22:15:00,0.67995,0.67998,0.6799,0.67992,545000001.0
2005-11-16 22:16:00,0.67992,0.67995,0.67988,0.67992,584499990.0
2005-11-16 22:17:00,0.67997,0.67997,0.67978,0.67988,130200001.0
2005-11-16 22:18:00,0.67993,0.67995,0.6798,0.6798,185699995.0
2005-11-16 22:19:00,0.67972,0.67972,0.67946,0.67956,174500004.0
2005-11-16 22:20:00,0.67957,0.67968,0.67953,0.67968,161300000.0
2005-11-16 22:21:00,0.67969,0.67969,0.67957,0.67957,316900001.0
2005-11-16 22:22:00,0.67958,0.67968,0.67958,0.67968,226100003.0
2005-11-16 22:23:00,0.67967,0.6797,0.67961,0.67962,464399999.0
2005-11-16 22:24:00,0.67963,0.67964,0.67958,0.67958,277899995.0
2005-11-16 22:25:00,0.67955,0.67964,0.67954,0.67964,395900001.0
2005-11-16 22:26:00,0.67962,0.67968,0.67962,0.67966,291400003.0
2005-11-16 22:27:00,0.67967,0.67968,0.67967,0.67967,98299999.0
2005-11-16 22:28:00,0.67966,0.67968,0.67962,0.67965,210600007.0
2005-11-16 22:29:00,0.6797,0.6797,0.67965,0.67965,247799994.0
2005-11-16 22:30:00,0.67971,0.67972,0.67965,0.67967,81000000.0
2005-11-16 22:31:00,0.67968,0.67975,0.67963,0.67968,196100005.0
2005-11-16 22:32:00,0.67973,0.67975,0.67969,0.6797,158500000.0
2005-11-16 22:33:00,0.67969,0.67974,0.67968,0.67972,279099990.0
2005-11-16 22:34:00,0.67973,0.67976,0.67973,0.67975,464899993.0
2005-11-16 22:35:00,0.67975,0.67978,0.6797,0.67978,272700000.0
2005-11-16 22:36:00,0.67978,0.67979,0.67973,0.67979,93600001.0
2005-11-16 22:37:00,0.6798,0.6798,0.67975,0.67975,303300003.0
2005-11-16 22:38:00,0.67978,0.67978,0.67977,0.67977,34300001.0
2005-11-16 22:39:00,0.67975,0.67975,0.67965,0.67972,217399998.0
2005-11-16 22:40:00,0.6797,0.67975,0.6797,0.67971,592499994.0
2005-11-16 22:41:00,0.6797,0.67975,0.6797,0.67975,155400003.0
2005-11-16 22:42:00,0.67967,0.67972,0.67967,0.6797,226900001.0
2005-11-16 22:43:00,0.67974,0.67981,0.67973,0.67974,109600000.0
2005-11-16 22:44:00,0.67975,0.67975,0.67972,0.67975,120000002.0
2005-11-16 22:45:00,0.6798,0.67982,0.67977,0.67977,149900003.0
2005-11-16 22:46:00,0.67975,0.67978,0.67975,0.67975,145300000.0
2005-11-16 22:47:00,0.67978,0.67978,0.6797,0.6797,129499998.0
2005-11-16 22:48:00,0.6797,0.67978,0.67968,0.67968,285900001.0
2005-11-16 22:49:00,0.67978,0.67978,0.6797,0.6797,82499998.0
2005-11-16 22:50:00,0.67975,0.67978,0.67972,0.67972,88499998.0
2005-11-16 22:51:00,0.67971,0.67971,0.67964,0.67964,120500001.0
2005-11-16 22:52:00,0.67964,0.67965,0.67964,0.67965,66500002.0
2005-11-16 22:53:00,0.67965,0.67972,0.67964,0.67971,127599999.0
2005-11-16 22:54:00,0.67971,0.67975,0.67967,0.67972,184500003.0
2005-11-16 22:55:00,0.67973,0.67975,0.67972,0.67975,115599997.0
2005-11-16 22:56:00,0.67973,0.67973,0.67959,0.6796,98199999.0
2005-11-16 22:57:00,0.67955,0.67958,0.67953,0.67957,326599997.0
2005-11-16 22:58:00,0.67957,0.67965,0.67951,0.67955,363899999.0
2005-11-16 22:59:00,0.67951,0.67952,0.67932,0.67932,345900000.0
2005-11-16 23:00:00,0.67919,0.67957,0.67919,0.67954,190600000.0
2005-11-16 23:01:00,0.67956,0.6796,0.67956,0.67959,125400002.0
2005-11-16 23:02:00,0.67955,0.67962,0.67955,0.67962,147699999.0
2005-11-16 23:03:00,0.67967,0.67978,0.67967,0.67978,78299998.0
2005-11-16 23:04:00,0.6798,0.6798,0.67975,0.67977,79099999.0
2005-11-16 23:05:00,0.67977,0.67977,0.67974,0.67976,89000000.0
2005-11-16 23:06:00,0.67975,0.67978,0.67973,0.67975,144299999.0
2005-11-16 23:07:00,0.67974,0.67978,0.67974,0.67978,57399999.0
2005-11-16 23:08:00,0.67975,0.6798,0.67975,0.67977,50200000.0
2005-11-16 23:09:00,0.6798,0.67981,0.67971,0.67975,145199996.0
2005-11-16 23:10:00,0.67974,0.67979,0.67973,0.67979,132999999.0
2005-11-16 23:11:00,0.67981,0.67981,0.67969,0.67972,111300002.0
2005-11-16 23:12:00,0.67973,0.67978,0.67972,0.67978,135900002.0
2005-11-16 23:13:00,0.67972,0.67975,0.67972,0.67975,213999997.0
2005-11-16 23:14:00,0.67971,0.67975,0.67967,0.67971,160499999.0
2005-11-16 23:15:00,0.67974,0.6798,0.67974,0.67976,121899998.0
2005-11-16 23:16:00,0.67973,0.67973,0.6797,0.6797,95100003.0
2005-11-16 23:17:00,0.67977,0.67983,0.67977,0.67983,80500000.0
2005-11-16 23:18:00,0.67981,0.67987,0.6798,0.67985,102100002.0
2005-11-16 23:19:00,0.67983,0.6799,0.67982,0.67983,127900000.0
2005-11-16 23:20:00,0.67983,0.67983,0.6798,0.67981,133399999.0
2005-11-16 23:21:00,0.67978,0.67983,0.67978,0.6798,116300002.0
2005-11-16 23:22:00,0.67982,0.67982,0.67982,0.67982,4800000.0
2005-11-16 23:23:00,0.67978,0.6798,0.67973,0.67978,198400004.0
2005-11-16 23:24:00,0.67973,0.67979,0.67973,0.67974,147000004.0
2005-11-16 23:25:00,0.67973,0.67977,0.67973,0.67977,82199996.0
2005-11-16 23:26:00,0.67971,0.67977,0.67971,0.67976,193999995.0
2005-11-16 23:27:00,0.67975,0.67975,0.67974,0.67974,54400001.0
2005-11-16 23:28:00,0.6798,0.6798,0.67978,0.67978,59799999.0
2005-11-16 23:29:00,0.67978,0.67982,0.67975,0.67975,70300000.0
2005-11-16 23:30:00,0.67978,0.67982,0.67975,0.67978,201999998.0
2005-11-16 23:31:00,0.6798,0.67982,0.67975,0.6798,129400000.0
2005-11-16 23:32:00,0.6798,0.6798,0.67974,0.6798,115500001.0
2005-11-16 23:33:00,0.67983,0.67983,0.67975,0.6798,196600001.0
2005-11-16 23:34:00,0.67982,0.67983,0.67977,0.67977,203099995.0
2005-11-16 23:35:00,0.67979,0.6798,0.67967,0.67975,133999999.0
2005-11-16 23:36:00,0.67974,0.67978,0.67974,0.67978,50300000.0
2005-11-16 23:37:00,0.67981,0.67984,0.67977,0.67984,103900003.0
2005-11-16 23:38:00,0.67981,0.6799,0.67979,0.67979,118900001.0
2005-11-16 23:39:00,0.6798,0.67982,0.67977,0.6798,146699998.0
2005-11-16 23:40:00,0.6798,0.6798,0.67978,0.67978,77499999.0
2005-11-16 23:41:00,0.6798,0.6798,0.67975,0.67975,78199999.0
2005-11-16 23:42:00,0.67978,0.67978,0.67972,0.67972,94399999.0
2005-11-16 23:43:00,0.67976,0.67976,0.67935,0.67941,202900003.0
2005-11-16 23:44:00,0.67947,0.67962,0.67947,0.67957,120100001.0
2005-11-16 23:45:00,0.67962,0.6797,0.67952,0.67963,98900000.0
2005-11-16 23:46:00,0.67969,0.67975,0.67965,0.67975,76000000.0
2005-11-16 23:47:00,0.67973,0.67973,0.67966,0.67971,64600001.0
2005-11-16 23:48:00,0.6797,0.6797,0.67964,0.67965,183600003.0
2005-11-16 23:49:00,0.67967,0.67973,0.67962,0.67968,135399998.0
2005-11-16 23:50:00,0.67956,0.67959,0.67956,0.67959,17500000.0
2005-11-16 23:51:00,0.67957,0.6796,0.67948,0.6796,203400007.0
2005-11-16 23:52:00,0.67952,0.67959,0.67952,0.67957,154300004.0
2005-11-16 23:53:00,0.67954,0.67963,0.67954,0.67957,211599999.0
2005-11-16 23:54:00,0.67965,0.67968,0.67957,0.67957,144400002.0
2005-11-16 23:55:00,0.67962,0.6797,0.6796,0.6797,131199997.0
2005-11-16 23:56:00,0.67967,0.67967,0.67962,0.67965,143400002.0
2005-11-16 23:57:00,0.67969,0.6797,0.67964,0.67966,83099999.0
2005-11-16 23:58:00,0.6797,0.6797,0.6794,0.6794,68200001.0
2005-11-16 23:59:00,0.67967,0.6797,0.67967,0.6797,91900001.0
2005-11-17 00:00:00,0.67967,0.67972,0.67965,0.67965,176099996.0
2005-11-17 00:01:00,0.67928,0.6795,0.67925,0.67943,118400000.0
2005-11-17 00:02:00,0.67927,0.6794,0.67927,0.67927,167299999.0
2005-11-17 00:03:00,0.67927,0.67943,0.67916,0.67916,97199997.0
2005-11-17 00:04:00,0.67918,0.67937,0.67908,0.67936,333800000.0
2005-11-17 00:05:00,0.67965,0.67969,0.67912,0.67914,92799998.0
2005-11-17 00:06:00,0.67923,0.67937,0.67917,0.67922,154100000.0
2005-11-17 00:07:00,0.67934,0.67936,0.67913,0.67918,149400001.0
2005-11-17 00:08:00,0.679,0.67944,0.679,0.67933,241400001.0
2005-11-17 00:09:00,0.67947,0.67948,0.67916,0.67923,245800003.0
2005-11-17 00:10:00,0.67928,0.67942,0.67918,0.67933,134200002.0
2005-11-17 00:11:00,0.6794,0.67945,0.67915,0.67924,201099999.0
2005-11-17 00:12:00,0.67933,0.67943,0.67888,0.67901,217199999.0
2005-11-17 00:13:00,0.67944,0.67946,0.67903,0.67914,187900001.0
2005-11-17 00:14:00,0.67917,0.67936,0.67905,0.67922,243399999.0
2005-11-17 00:15:00,0.67942,0.67952,0.67915,0.67929,106499998.0
2005-11-17 00:16:00,0.67908,0.67941,0.67908,0.67936,162299997.0
2005-11-17 00:17:00,0.67933,0.67948,0.67921,0.67927,137700003.0
2005-11-17 00:18:00,0.67935,0.67939,0.67928,0.67932,151500003.0
2005-11-17 00:19:00,0.6793,0.67936,0.67917,0.67936,172000002.0
2005-11-17 00:20:00,0.67946,0.67946,0.67921,0.67925,198600003.0
2005-11-17 00:21:00,0.6793,0.67941,0.67912,0.67921,191599997.0
2005-11-17 00:22:00,0.67918,0.67939,0.67906,0.67939,198399998.0
2005-11-17 00:23:00,0.67935,0.67944,0.67916,0.67932,117600001.0
2005-11-17 00:24:00,0.67903,0.67938,0.67903,0.67933,229199996.0
2005-11-17 00:25:00,0.67923,0.67943,0.67913,0.67941,166699996.0
2005-11-17 00:26:00,0.67912,0.67925,0.67901,0.67919,119300003.0
2005-11-17 00:27:00,0.67972,0.67972,0.6796,0.67968,90800001.0
2005-11-17 00:28:00,0.67963,0.67963,0.67948,0.67948,224399998.0
2005-11-17 00:29:00,0.6795,0.6795,0.67942,0.67942,106799997.0
2005-11-17 00:30:00,0.67951,0.67953,0.67948,0.67953,124300000.0
2005-11-17 00:31:00,0.67952,0.67957,0.67947,0.67957,174099998.0
2005-11-17 00:32:00,0.67958,0.67958,0.67947,0.67949,136700002.0
2005-11-17 00:33:00,0.67952,0.67979,0.67952,0.67953,137600001.0
2005-11-17 00:34:00,0.6794,0.67948,0.6794,0.67945,158300003.0
2005-11-17 00:35:00,0.6794,0.67948,0.67939,0.67939,203400001.0
2005-11-17 00:36:00,0.67942,0.67943,0.67942,0.67943,19099999.0
2005-11-17 00:37:00,0.6795,0.6795,0.67947,0.67947,47800002.0
2005-11-17 00:38:00,0.67947,0.67947,0.67947,0.67947,70199996.0
2005-11-17 00:39:00,0.67943,0.67947,0.67943,0.67947,16000000.0
2005-11-17 00:40:00,0.67945,0.67945,0.67938,0.6794,76500001.0
2005-11-17 00:41:00,0.6794,0.67948,0.6794,0.67945,248599995.0
2005-11-17 00:42:00,0.67944,0.67945,0.67944,0.67945,36600000.0
2005-11-17 00:43:00,0.67945,0.6795,0.67945,0.6795,28700001.0
2005-11-17 00:44:00,0.6795,0.6795,0.67938,0.67938,121300002.0
2005-11-17 00:45:00,0.67936,0.67936,0.67931,0.67931,62400000.0
2005-11-17 00:46:00,0.67932,0.67934,0.67929,0.67933,165400001.0
2005-11-17 00:47:00,0.67932,0.67934,0.67932,0.67932,86300001.0
2005-11-17 00:48:00,0.67928,0.6793,0.67928,0.6793,158299997.0
2005-11-17 00:49:00,0.67932,0.67932,0.67925,0.67925,112400000.0
2005-11-17 00:50:00,0.67932,0.67933,0.67928,0.67933,22100000.0
2005-11-17 00:51:00,0.67936,0.67937,0.67925,0.67937,80500001.0
2005-11-17 00:52:00,0.67932,0.67932,0.67925,0.67925,137300003.0
2005-11-17 00:53:00,0.67925,0.67931,0.67925,0.67931,137600000.0
2005-11-17 00:54:00,0.67935,0.67935,0.67927,0.67927,90800000.0
2005-11-17 00:55:00,0.67932,0.67932,0.67926,0.67927,183500001.0
2005-11-17 00:56:00,0.67927,0.6793,0.67922,0.67922,110200000.0
2005-11-17 00:57:00,0.67917,0.6792,0.67915,0.67918,194200000.0
2005-11-17 00:58:00,0.67917,0.6792,0.67917,0.6792,72000000.0
2005-11-17 00:59:00,0.67922,0.67922,0.6792,0.6792,49400002.0
2005-11-17 01:00:00,0.67921,0.67928,0.67921,0.67928,129099999.0
2005-11-17 01:01:00,0.67927,0.67933,0.67927,0.67933,8800000.0
2005-11-17 01:02:00,0.67933,0.67937,0.67932,0.67932,206099998.0
2005-11-17 01:03:00,0.67935,0.67936,0.67926,0.67926,135900001.0
2005-11-17 01:04:00,0.67929,0.67934,0.67928,0.67932,78900002.0
2005-11-17 01:05:00,0.67928,0.67928,0.67922,0.67926,78400002.0
2005-11-17 01:06:00,0.67923,0.67923,0.67916,0.6792,134999997.0
2005-11-17 01:07:00,0.67917,0.67922,0.67916,0.67916,115400001.0
2005-11-17 01:08:00,0.6792,0.67928,0.6792,0.67924,220899997.0
2005-11-17 01:09:00,0.67925,0.67926,0.67921,0.67926,155100002.0
2005-11-17 01:10:00,0.67929,0.67929,0.67922,0.67924,149000000.0
2005-11-17 01:11:00,0.67927,0.67933,0.67923,0.67933,153500003.0
2005-11-17 01:12:00,0.67931,0.67935,0.67927,0.67929,81200002.0
2005-11-17 01:13:00,0.67928,0.6793,0.67927,0.6793,159700004.0
2005-11-17 01:14:00,0.67928,0.6793,0.67925,0.67928,130600000.0
2005-11-17 01:15:00,0.67925,0.6793,0.67925,0.67925,61300002.0
2005-11-17 01:16:00,0.67925,0.67927,0.67922,0.67926,154099999.0
2005-11-17 01:17:00,0.67927,0.67928,0.67926,0.67926,111999997.0
2005-11-17 01:18:00,0.67925,0.67933,0.67922,0.67933,150499998.0
2005-11-17 01:19:00,0.67933,0.67934,0.67928,0.67934,80099997.0
2005-11-17 01:20:00,0.67933,0.67933,0.67923,0.6793,157200003.0
2005-11-17 01:21:00,0.67932,0.67932,0.67922,0.67925,209699999.0
2005-11-17 01:22:00,0.67922,0.67927,0.67917,0.6792,259500001.0
2005-11-17 01:23:00,0.67923,0.67924,0.67923,0.67924,17500000.0
2005-11-17 01:24:00,0.6793,0.67933,0.6793,0.67931,154199996.0
2005-11-17 01:25:00,0.67927,0.67933,0.67926,0.67928,130999998.0
2005-11-17 01:26:00,0.67929,0.67929,0.6792,0.6792,66400000.0
2005-11-17 01:27:00,0.67927,0.67928,0.67921,0.67921,173000005.0
2005-11-17 01:28:00,0.67927,0.67928,0.67921,0.67926,112600001.0
2005-11-17 01:29:00,0.6793,0.67932,0.67928,0.67932,129000000.0
2005-11-17 01:30:00,0.67928,0.6793,0.67928,0.6793,50500002.0
2005-11-17 01:31:00,0.67927,0.6793,0.67927,0.67927,92600000.0
2005-11-17 01:32:00,0.67933,0.67933,0.67933,0.67933,4800000.0
2005-11-17 01:33:00,0.67929,0.67933,0.67929,0.6793,147599997.0
2005-11-17 01:34:00,0.67928,0.67928,0.67922,0.67925,74899999.0
2005-11-17 01:35:00,0.67921,0.67926,0.67913,0.67923,206199998.0
2005-11-17 01:36:00,0.67926,0.67931,0.67926,0.67927,43899999.0
2005-11-17 01:37:00,0.6793,0.6793,0.67927,0.6793,161899999.0
2005-11-17 01:38:00,0.67927,0.67931,0.6792,0.67923,121200000.0
2005-11-17 01:39:00,0.67924,0.6793,0.67918,0.6793,161599998.0
2005-11-17 01:40:00,0.6793,0.67935,0.67929,0.67929,211199997.0
2005-11-17 01:41:00,0.67928,0.67928,0.67923,0.67923,182900003.0
2005-11-17 01:42:00,0.6792,0.67922,0.67913,0.6792,87899999.0
2005-11-17 01:43:00,0.67923,0.67923,0.6792,0.6792,35700000.0
2005-11-17 01:44:00,0.67921,0.67922,0.67919,0.67922,163800001.0
2005-11-17 01:45:00,0.67925,0.67928,0.6792,0.67925,158100004.0
2005-11-17 01:46:00,0.67923,0.67924,0.67918,0.67919,101999997.0
2005-11-17 01:47:00,0.67919,0.67932,0.67919,0.67929,149000000.0
2005-11-17 01:48:00,0.67924,0.67927,0.67921,0.67925,244999999.0
2005-11-17 01:49:00,0.67921,0.67922,0.67916,0.67916,89200000.0
2005-11-17 01:50:00,0.67917,0.67924,0.67917,0.67917,76499999.0
2005-11-17 01:51:00,0.67921,0.67924,0.67921,0.67924,98300001.0
2005-11-17 01:52:00,0.67919,0.67919,0.67915,0.67919,110200002.0
2005-11-17 01:53:00,0.67918,0.67924,0.67911,0.67923,137400003.0
2005-11-17 01:54:00,0.67921,0.67924,0.6791,0.67917,241499996.0
2005-11-17 01:55:00,0.67918,0.67925,0.67918,0.67925,110799998.0
2005-11-17 01:56:00,0.67928,0.67934,0.67927,0.67929,123800002.0
2005-11-17 01:57:00,0.67927,0.6793,0.67927,0.6793,90899998.0
2005-11-17 01:58:00,0.67925,0.67925,0.67922,0.67922,103699997.0
2005-11-17 01:59:00,0.67922,0.67924,0.67918,0.67918,154800003.0
2005-11-17 02:00:00,0.67914,0.67921,0.67913,0.67913,140300001.0
2005-11-17 02:01:00,0.67922,0.67929,0.6792,0.67929,156800001.0
2005-11-17 02:02:00,0.67927,0.6793,0.67927,0.6793,129199999.0
2005-11-17 02:03:00,0.67929,0.67929,0.67922,0.67926,152400000.0
2005-11-17 02:04:00,0.6793,0.6793,0.67922,0.6793,85500002.0
2005-11-17 02:05:00,0.67932,0.67937,0.67928,0.67935,229400000.0
2005-11-17 02:06:00,0.67932,0.67938,0.6793,0.6793,74600000.0
2005-11-17 02:07:00,0.67937,0.67946,0.67937,0.67942,241700001.0
2005-11-17 02:08:00,0.67945,0.67958,0.67945,0.6795,149400001.0
2005-11-17 02:09:00,0.6795,0.67958,0.6795,0.6795,199299995.0
2005-11-17 02:10:00,0.67951,0.67952,0.67945,0.67951,218400000.0
2005-11-17 02:11:00,0.6795,0.6795,0.6794,0.6794,200400005.0
2005-11-17 02:12:00,0.67945,0.67948,0.67941,0.67944,136600001.0
2005-11-17 02:13:00,0.67946,0.67947,0.67939,0.67947,136400002.0
2005-11-17 02:14:00,0.67942,0.67948,0.67942,0.67943,79700000.0
2005-11-17 02:15:00,0.67941,0.6795,0.67938,0.67949,215100005.0
2005-11-17 02:16:00,0.67949,0.6795,0.67944,0.67944,99800000.0
2005-11-17 02:17:00,0.67946,0.67955,0.67946,0.67955,104499998.0
2005-11-17 02:18:00,0.67955,0.67955,0.67955,0.67955,40999998.0
2005-11-17 02:19:00,0.67955,0.67955,0.67952,0.67955,58300000.0
2005-11-17 02:20:00,0.67952,0.67958,0.67952,0.67955,143299998.0
2005-11-17 02:21:00,0.67952,0.67953,0.67947,0.67953,217299995.0
2005-11-17 02:22:00,0.67951,0.67956,0.67951,0.67956,72100002.0
2005-11-17 02:23:00,0.67956,0.67958,0.67953,0.67954,182799995.0
2005-11-17 02:24:00,0.67953,0.67959,0.67948,0.67957,125300005.0
2005-11-17 02:25:00,0.67959,0.6796,0.67953,0.6796,93000001.0
2005-11-17 02:26:00,0.6796,0.6796,0.67958,0.67958,81100002.0
2005-11-17 02:27:00,0.67957,0.67965,0.67957,0.67958,151399999.0
2005-11-17 02:28:00,0.67961,0.67961,0.6795,0.6795,165100003.0
2005-11-17 02:29:00,0.67949,0.67949,0.67939,0.67945,130100002.0
2005-11-17 02:30:00,0.67943,0.67947,0.67939,0.67939,123800002.0
2005-11-17 02:31:00,0.67935,0.67943,0.67935,0.67943,113600001.0
2005-11-17 02:32:00,0.67943,0.67943,0.67935,0.67939,64100000.0
2005-11-17 02:33:00,0.6794,0.6794,0.67937,0.6794,78800001.0
2005-11-17 02:34:00,0.6794,0.67943,0.6794,0.67941,115400000.0
2005-11-17 02:35:00,0.67939,0.67942,0.67936,0.6794,155199999.0
2005-11-17 02:36:00,0.67943,0.67943,0.67938,0.67942,148100001.0
2005-11-17 02:37:00,0.67943,0.67945,0.67942,0.67945,166700005.0
2005-11-17 02:38:00,0.67947,0.67947,0.67943,0.67945,102900000.0
2005-11-17 02:39:00,0.67941,0.67943,0.67938,0.67939,78099997.0
2005-11-17 02:40:00,0.67946,0.67947,0.67939,0.67942,88600000.0
2005-11-17 02:41:00,0.67934,0.6794,0.67933,0.6794,176100000.0
2005-11-17 02:42:00,0.67933,0.67937,0.67932,0.67933,96000000.0
2005-11-17 02:43:00,0.6794,0.6794,0.67928,0.67928,80000000.0
2005-11-17 02:44:00,0.67928,0.67934,0.67928,0.6793,227800001.0
2005-11-17 02:45:00,0.67925,0.67928,0.67925,0.67927,41600000.0
2005-11-17 02:46:00,0.67925,0.6793,0.67925,0.67927,122800000.0
2005-11-17 02:47:00,0.67927,0.67933,0.67925,0.67933,119999999.0
2005-11-17 02:48:00,0.67929,0.67929,0.67924,0.67927,102200000.0
2005-11-17 02:49:00,0.67927,0.67927,0.67921,0.67926,105000000.0
2005-11-17 02:50:00,0.67927,0.67929,0.67925,0.67927,142300002.0
2005-11-17 02:51:00,0.67923,0.67927,0.67923,0.67927,120600003.0
2005-11-17 02:52:00,0.67928,0.67933,0.67926,0.67933,134700002.0
2005-11-17 02:53:00,0.67935,0.67935,0.67927,0.67931,170600001.0
2005-11-17 02:54:00,0.67928,0.67931,0.67922,0.67924,197999997.0
2005-11-17 02:55:00,0.67924,0.67932,0.67924,0.6793,78500002.0
2005-11-17 02:56:00,0.67927,0.67927,0.67922,0.67927,46100001.0
2005-11-17 02:57:00,0.67923,0.67928,0.67923,0.67923,102999996.0
2005-11-17 02:58:00,0.67925,0.67928,0.6792,0.67927,226500003.0
2005-11-17 02:59:00,0.67923,0.67925,0.6792,0.67923,120000001.0
2005-11-17 03:00:00,0.67924,0.67931,0.67924,0.67927,165999998.0
2005-11-17 03:01:00,0.67926,0.67933,0.67926,0.67928,92800001.0
2005-11-17 03:02:00,0.6793,0.6793,0.6793,0.6793,49600000.0
2005-11-17 03:03:00,0.67927,0.6793,0.67925,0.67927,147100000.0
2005-11-17 03:04:00,0.6793,0.67937,0.6793,0.6793,143000000.0
2005-11-17 03:05:00,0.67933,0.67942,0.67933,0.67938,137900002.0
2005-11-17 03:06:00,0.6794,0.6794,0.6793,0.67936,100499997.0
2005-11-17 03:07:00,0.67929,0.67935,0.67929,0.67935,141599998.0
2005-11-17 03:08:00,0.67934,0.67936,0.6793,0.6793,244299999.0
2005-11-17 03:09:00,0.67934,0.67934,0.67922,0.67925,300800003.0
2005-11-17 03:10:00,0.67932,0.67935,0.67929,0.67933,115600002.0
2005-11-17 03:11:00,0.67933,0.67938,0.67933,0.67933,95100000.0
2005-11-17 03:12:00,0.67937,0.6794,0.67935,0.67937,125400002.0
2005-11-17 03:13:00,0.67935,0.67935,0.67933,0.67933,8800000.0
2005-11-17 03:14:00,0.67937,0.6794,0.67937,0.6794,16400000.0
2005-11-17 03:15:00,0.67947,0.67947,0.67938,0.67938,18900001.0
2005-11-17 03:16:00,0.6794,0.6794,0.67935,0.67935,69099999.0
2005-11-17 03:17:00,0.67938,0.67938,0.67933,0.67934,175699997.0
2005-11-17 03:18:00,0.67934,0.67938,0.67934,0.67938,207699999.0
2005-11-17 03:19:00,0.67937,0.67938,0.67937,0.67938,41100000.0
2005-11-17 03:20:00,0.67938,0.67938,0.67932,0.67932,41100000.0
2005-11-17 03:21:00,0.67933,0.67944,0.67933,0.67944,26400000.0
2005-11-17 03:22:00,0.67944,0.67944,0.6794,0.67944,161599997.0
2005-11-17 03:23:00,0.67943,0.67943,0.67938,0.6794,106299998.0
2005-11-17 03:24:00,0.67944,0.6795,0.67944,0.67944,293000000.0
2005-11-17 03:25:00,0.6794,0.67942,0.6794,0.67942,45799999.0
2005-11-17 03:26:00,0.6794,0.6794,0.67938,0.67938,29500000.0
2005-11-17 03:27:00,0.67942,0.67944,0.67939,0.67942,99400001.0
2005-11-17 03:28:00,0.67938,0.67938,0.67932,0.67938,248100000.0
2005-11-17 03:29:00,0.6794,0.6794,0.6794,0.6794,43099998.0
2005-11-17 03:30:00,0.67938,0.67938,0.67938,0.67938,15900000.0
2005-11-17 03:31:00,0.6794,0.6794,0.67929,0.67929,42300000.0
2005-11-17 03:32:00,0.67932,0.6794,0.67929,0.67937,232600003.0
2005-11-17 03:33:00,0.67927,0.67927,0.67927,0.67927,23100000.0
2005-11-17 03:34:00,0.67933,0.67933,0.67925,0.67931,226300000.0
2005-11-17 03:35:00,0.67936,0.67942,0.67936,0.67942,146100002.0
2005-11-17 03:36:00,0.67941,0.67946,0.67939,0.67946,89000002.0
2005-11-17 03:37:00,0.6795,0.67953,0.67948,0.67948,162599999.0
2005-11-17 03:38:00,0.6795,0.6795,0.67945,0.67945,169900000.0
2005-11-17 03:39:00,0.67946,0.67948,0.67941,0.67948,102299997.0
2005-11-17 03:40:00,0.67947,0.6795,0.67947,0.6795,33699999.0
2005-11-17 03:41:00,0.67948,0.67948,0.67941,0.67948,155600001.0
2005-11-17 03:42:00,0.6795,0.6795,0.67947,0.6795,153199999.0
2005-11-17 03:43:00,0.6795,0.6795,0.6795,0.6795,44599999.0
2005-11-17 03:44:00,0.67947,0.67947,0.67947,0.67947,12800000.0
2005-11-17 03:45:00,0.67945,0.67945,0.67938,0.67942,102100000.0
2005-11-17 03:46:00,0.67942,0.67942,0.67942,0.67942,43099998.0
2005-11-17 03:47:00,0.67947,0.67947,0.67945,0.67946,74700002.0
2005-11-17 03:48:00,0.67947,0.67952,0.67945,0.67952,92600000.0
2005-11-17 03:49:00,0.6795,0.6795,0.67945,0.67948,159200002.0
2005-11-17 03:50:00,0.67946,0.67951,0.67946,0.67951,23599999.0
2005-11-17 03:51:00,0.67955,0.67958,0.67955,0.67958,33500000.0
2005-11-17 03:52:00,0.67958,0.67961,0.6795,0.67957,103999999.0
2005-11-17 03:53:00,0.67961,0.67961,0.67954,0.67954,97300002.0
2005-11-17 03:54:00,0.67957,0.67958,0.67952,0.67955,122400001.0
2005-11-17 03:55:00,0.67952,0.67953,0.6795,0.6795,102400002.0
2005-11-17 03:56:00,0.67952,0.67952,0.67946,0.67946,2000000.0
2005-11-17 03:57:00,0.67953,0.67957,0.67951,0.67953,101000000.0
2005-11-17 03:58:00,0.67948,0.67955,0.67948,0.67952,205300000.0
2005-11-17 03:59:00,0.67952,0.67957,0.67948,0.67948,150800003.0
2005-11-17 04:00:00,0.67957,0.67957,0.67956,0.67956,24300000.0
2005-11-17 04:01:00,0.67954,0.67956,0.67952,0.67953,171199999.0
2005-11-17 04:02:00,0.67947,0.67948,0.67943,0.67948,213600001.0
2005-11-17 04:03:00,0.67954,0.67954,0.6795,0.67953,110200002.0
2005-11-17 04:04:00,0.67955,0.67955,0.67952,0.67953,88799998.0
2005-11-17 04:05:00,0.67954,0.67957,0.67948,0.67957,206599996.0
2005-11-17 04:06:00,0.67953,0.67953,0.67953,0.67953,52700001.0
2005-11-17 04:07:00,0.67956,0.67958,0.67952,0.67952,95899998.0
2005-11-17 04:08:00,0.67953,0.67957,0.67947,0.67955,189300006.0
2005-11-17 04:09:00,0.67954,0.67955,0.67949,0.67954,134899999.0
2005-11-17 04:10:00,0.67953,0.67953,0.67949,0.67949,81500000.0
2005-11-17 04:11:00,0.67947,0.67947,0.6794,0.6794,120400001.0
2005-11-17 04:12:00,0.67943,0.67947,0.67943,0.67943,82299999.0
2005-11-17 04:13:00,0.6795,0.6795,0.6795,0.6795,33500000.0
2005-11-17 04:14:00,0.67947,0.67956,0.67944,0.67956,177900001.0
2005-11-17 04:15:00,0.67947,0.67956,0.67947,0.67952,26500000.0
2005-11-17 04:16:00,0.67954,0.67959,0.67954,0.67959,39800001.0
2005-11-17 04:17:00,0.67957,0.67957,0.67953,0.67953,40499998.0
2005-11-17 04:18:00,0.67953,0.67957,0.67953,0.67957,56900000.0
2005-11-17 04:19:00,0.67957,0.67958,0.67954,0.67956,225100002.0
2005-11-17 04:20:00,0.67957,0.6796,0.67954,0.67954,102900002.0
2005-11-17 04:21:00,0.67951,0.67952,0.67951,0.67952,10500000.0
2005-11-17 04:22:00,0.67949,0.67955,0.67949,0.67949,201900001.0
2005-11-17 04:23:00,0.67951,0.67957,0.67951,0.67957,158899999.0
2005-11-17 04:24:00,0.67958,0.67968,0.67958,0.67965,115400004.0
2005-11-17 04:25:00,0.67971,0.67971,0.67969,0.67969,32900000.0
2005-11-17 04:26:00,0.67961,0.67971,0.67961,0.67964,135000000.0
2005-11-17 04:27:00,0.67965,0.67969,0.67961,0.67969,67200000.0
2005-11-17 04:28:00,0.67962,0.67965,0.6796,0.6796,34999999.0
2005-11-17 04:29:00,0.6796,0.6796,0.67954,0.67956,136199998.0
2005-11-17 04:30:00,0.67953,0.67953,0.67944,0.67948,211000001.0
2005-11-17 04:31:00,0.67949,0.67953,0.67947,0.67948,193800001.0
2005-11-17 04:32:00,0.6795,0.6795,0.67948,0.67948,22800000.0
2005-11-17 04:33:00,0.6795,0.6795,0.6795,0.6795,12700000.0
2005-11-17 04:34:00,0.67948,0.67948,0.67943,0.67943,187900002.0
2005-11-17 04:35:00,0.67942,0.67948,0.67936,0.67944,82200001.0
2005-11-17 04:36:00,0.6795,0.67952,0.67945,0.67952,97399998.0
2005-11-17 04:37:00,0.67941,0.67941,0.67937,0.67937,150500001.0
2005-11-17 04:38:00,0.67937,0.67945,0.67936,0.67945,21000000.0
2005-11-17 04:39:00,0.67942,0.67942,0.67933,0.67935,239699998.0
2005-11-17 04:40:00,0.67934,0.67942,0.67931,0.67938,144199996.0
2005-11-17 04:41:00,0.6794,0.67944,0.67935,0.67935,124899999.0
2005-11-17 04:42:00,0.67941,0.67943,0.67936,0.67937,175800003.0
2005-11-17 04:43:00,0.6794,0.67943,0.67936,0.67938,185299999.0
2005-11-17 04:44:00,0.67933,0.6794,0.67933,0.67938,171600001.0
2005-11-17 04:45:00,0.67932,0.67943,0.67932,0.6794,127099995.0
2005-11-17 04:46:00,0.67939,0.67945,0.67935,0.67944,205799999.0
2005-11-17 04:47:00,0.67947,0.67951,0.67941,0.67948,156600000.0
2005-11-17 04:48:00,0.6795,0.67951,0.67938,0.67938,119399999.0
2005-11-17 04:49:00,0.67939,0.67943,0.67938,0.6794,82100000.0
2005-11-17 04:50:00,0.67939,0.67943,0.67936,0.67938,204399994.0
2005-11-17 04:51:00,0.67937,0.67937,0.67937,0.67937,20300000.0
2005-11-17 04:52:00,0.67937,0.6794,0.67937,0.6794,32700000.0
2005-11-17 04:53:00,0.67942,0.67963,0.67942,0.67963,113899999.0
2005-11-17 04:54:00,0.67967,0.67973,0.67961,0.67973,208500001.0
2005-11-17 04:55:00,0.67963,0.6798,0.6796,0.67972,330199998.0
2005-11-17 04:56:00,0.67965,0.67966,0.67965,0.67965,129100002.0
2005-11-17 04:57:00,0.67964,0.67968,0.6796,0.6796,122599997.0
2005-11-17 04:58:00,0.67955,0.67965,0.67955,0.67962,119500000.0
2005-11-17 04:59:00,0.67962,0.67963,0.67955,0.67957,73600001.0
2005-11-17 05:00:00,0.67951,0.67955,0.67946,0.67946,149100002.0
2005-11-17 05:01:00,0.67942,0.67955,0.67942,0.67948,219900000.0
2005-11-17 05:02:00,0.6795,0.67951,0.6795,0.67951,51200002.0
2005-11-17 05:03:00,0.67957,0.67957,0.67948,0.67948,131900001.0
2005-11-17 05:04:00,0.67945,0.67948,0.67945,0.67948,32700000.0
2005-11-17 05:05:00,0.67952,0.67952,0.67952,0.67952,47799999.0
2005-11-17 05:06:00,0.67946,0.67952,0.67946,0.67949,150799997.0
2005-11-17 05:07:00,0.67952,0.67959,0.67952,0.67953,134300000.0
2005-11-17 05:08:00,0.67952,0.67954,0.6795,0.6795,136300001.0
2005-11-17 05:09:00,0.6795,0.67958,0.6795,0.67958,120700001.0
2005-11-17 05:10:00,0.67953,0.67957,0.67949,0.67952,99299999.0
2005-11-17 05:11:00,0.6795,0.67957,0.67946,0.67946,223599997.0
2005-11-17 05:12:00,0.67952,0.67952,0.67948,0.67948,23200000.0
2005-11-17 05:13:00,0.6795,0.6795,0.67945,0.6795,216400000.0
2005-11-17 05:14:00,0.67951,0.67954,0.67948,0.67949,206099999.0
2005-11-17 05:15:00,0.67948,0.67948,0.67948,0.67948,76799999.0
2005-11-17 05:16:00,0.67949,0.67951,0.67941,0.67951,194100001.0
2005-11-17 05:17:00,0.67948,0.67948,0.67945,0.67946,187899999.0
2005-11-17 05:18:00,0.6794,0.67947,0.6794,0.6794,145799998.0
2005-11-17 05:19:00,0.67946,0.67948,0.67941,0.67945,169299996.0
2005-11-17 05:20:00,0.67944,0.67951,0.67942,0.67942,92900001.0
2005-11-17 05:21:00,0.67944,0.67953,0.67944,0.67953,56600001.0
2005-11-17 05:22:00,0.67953,0.67953,0.67947,0.67951,118100000.0
2005-11-17 05:23:00,0.6795,0.6795,0.67947,0.67948,38900000.0
2005-11-17 05:24:00,0.67948,0.67953,0.67948,0.67948,128600000.0
2005-11-17 05:25:00,0.67954,0.67955,0.67953,0.67953,154099996.0
2005-11-17 05:26:00,0.67952,0.67956,0.6795,0.6795,170800000.0
2005-11-17 05:27:00,0.67954,0.67954,0.67948,0.67951,200900000.0
2005-11-17 05:28:00,0.6795,0.67951,0.67944,0.67948,58700000.0
2005-11-17 05:29:00,0.67951,0.67954,0.6795,0.67953,101999998.0
2005-11-17 05:30:00,0.67954,0.67958,0.6795,0.6795,162300002.0
2005-11-17 05:31:00,0.67955,0.6797,0.67955,0.67963,228400002.0
2005-11-17 05:32:00,0.67954,0.67965,0.67954,0.67958,209199996.0
2005-11-17 05:33:00,0.67956,0.67968,0.67954,0.67954,152300001.0
2005-11-17 05:34:00,0.67956,0.67981,0.67956,0.67981,55900002.0
2005-11-17 05:35:00,0.67987,0.67987,0.67973,0.67973,95699999.0
2005-11-17 05:36:00,0.6797,0.67975,0.67967,0.67967,180999999.0
2005-11-17 05:37:00,0.67964,0.67974,0.67964,0.67973,178300000.0
2005-11-17 05:38:00,0.67973,0.6798,0.67967,0.67972,118799999.0
2005-11-17 05:39:00,0.67969,0.67969,0.67963,0.67963,14400000.0
2005-11-17 05:40:00,0.67966,0.6797,0.67964,0.67966,94000003.0
2005-11-17 05:41:00,0.67965,0.6797,0.67965,0.6797,144200001.0
2005-11-17 05:42:00,0.67966,0.67976,0.67961,0.67975,94699998.0
2005-11-17 05:43:00,0.67973,0.67973,0.67967,0.67967,53600001.0
2005-11-17 05:44:00,0.67964,0.67965,0.67956,0.67963,122400000.0
2005-11-17 05:45:00,0.67964,0.67972,0.6796,0.6796,84299999.0
2005-11-17 05:46:00,0.67964,0.67968,0.67961,0.67966,49500000.0
2005-11-17 05:47:00,0.67961,0.67969,0.67961,0.67966,187699999.0
2005-11-17 05:48:00,0.67965,0.67966,0.67965,0.67966,42500000.0
2005-11-17 05:49:00,0.67968,0.67973,0.67962,0.67962,148700001.0
2005-11-17 05:50:00,0.67964,0.67969,0.6796,0.67965,165600002.0
2005-11-17 05:51:00,0.67966,0.67966,0.67957,0.67963,127499999.0
2005-11-17 05:52:00,0.67962,0.67964,0.67955,0.67961,161800001.0
2005-11-17 05:53:00,0.67956,0.6796,0.67955,0.6796,31200000.0
2005-11-17 05:54:00,0.67957,0.67962,0.67957,0.6796,122600001.0
2005-11-17 05:55:00,0.67958,0.67958,0.67944,0.67946,131000001.0
2005-11-17 05:56:00,0.67947,0.67952,0.67947,0.67952,17500000.0
2005-11-17 05:57:00,0.67947,0.67952,0.67947,0.6795,84199998.0
2005-11-17 05:58:00,0.67945,0.67946,0.67943,0.67943,82199997.0
2005-11-17 05:59:00,0.67939,0.67956,0.67939,0.67955,179800001.0
2005-11-17 06:00:00,0.67951,0.67955,0.6795,0.67955,148300006.0
2005-11-17 06:01:00,0.67956,0.67956,0.67949,0.67949,17500001.0
2005-11-17 06:02:00,0.67952,0.67953,0.67951,0.67951,43100000.0
2005-11-17 06:03:00,0.67955,0.67959,0.67953,0.67953,137099998.0
2005-11-17 06:04:00,0.6795,0.67956,0.6795,0.67955,96400002.0
2005-11-17 06:05:00,0.67955,0.67959,0.67955,0.67959,195899995.0
2005-11-17 06:06:00,0.6795,0.67955,0.6795,0.67953,137400003.0
2005-11-17 06:07:00,0.67958,0.67971,0.67958,0.67969,211100001.0
2005-11-17 06:08:00,0.67965,0.67965,0.67959,0.67959,50999998.0
2005-11-17 06:09:00,0.67951,0.67951,0.67942,0.67942,120500002.0
2005-11-17 06:10:00,0.67944,0.67948,0.67944,0.67948,51999999.0
2005-11-17 06:11:00,0.6795,0.6795,0.67947,0.67947,21700000.0
2005-11-17 06:12:00,0.67947,0.67947,0.67931,0.67931,73600001.0
2005-11-17 06:13:00,0.67929,0.67933,0.67929,0.67933,5800000.0
2005-11-17 06:14:00,0.67931,0.67939,0.67927,0.67932,171800001.0
2005-11-17 06:15:00,0.67927,0.67929,0.67922,0.67922,209600002.0
2005-11-17 06:16:00,0.67926,0.6793,0.67923,0.6793,297000001.0
2005-11-17 06:17:00,0.67928,0.67929,0.6792,0.6792,133000000.0
2005-11-17 06:18:00,0.6792,0.6792,0.6792,0.6792,66400002.0
2005-11-17 06:19:00,0.67928,0.67928,0.67925,0.67927,56800003.0
2005-11-17 06:20:00,0.67923,0.6793,0.67923,0.67928,56600001.0
2005-11-17 06:21:00,0.6793,0.67934,0.67929,0.6793,158599997.0
2005-11-17 06:22:00,0.67932,0.67933,0.67932,0.67933,23100000.0
2005-11-17 06:23:00,0.67934,0.67935,0.67927,0.67931,108699998.0
2005-11-17 06:24:00,0.67931,0.67939,0.67927,0.67933,131899999.0
2005-11-17 06:25:00,0.67932,0.67939,0.67932,0.67934,37699999.0
2005-11-17 06:26:00,0.67933,0.67935,0.67933,0.67933,57700000.0
2005-11-17 06:27:00,0.67932,0.67933,0.67925,0.67925,204000003.0
2005-11-17 06:28:00,0.67925,0.67925,0.67925,0.67925,16000000.0
2005-11-17 06:29:00,0.6793,0.6793,0.67928,0.6793,145900001.0
2005-11-17 06:30:00,0.67932,0.67933,0.67929,0.67933,94200002.0
2005-11-17 06:31:00,0.67928,0.6793,0.67925,0.6793,146099998.0
2005-11-17 06:32:00,0.67934,0.67934,0.67932,0.67932,122800002.0
2005-11-17 06:33:00,0.67926,0.67932,0.67926,0.67928,154200002.0
2005-11-17 06:34:00,0.6793,0.67933,0.6793,0.67933,43300000.0
2005-11-17 06:35:00,0.67937,0.67938,0.67937,0.67938,26300001.0
2005-11-17 06:36:00,0.67934,0.67937,0.67934,0.67937,75799999.0
2005-11-17 06:37:00,0.67939,0.67944,0.67934,0.67943,91900001.0
2005-11-17 06:38:00,0.67937,0.67946,0.67937,0.67943,171099997.0
2005-11-17 06:39:00,0.67944,0.67948,0.67943,0.67945,195099999.0
2005-11-17 06:40:00,0.67947,0.67948,0.67945,0.67948,110200000.0
2005-11-17 06:41:00,0.67945,0.67946,0.67945,0.67946,24199999.0
2005-11-17 06:42:00,0.67944,0.67949,0.67943,0.67949,96799999.0
2005-11-17 06:43:00,0.67949,0.67954,0.67949,0.67951,97900000.0
2005-11-17 06:44:00,0.67948,0.67948,0.67939,0.6794,217999995.0
2005-11-17 06:45:00,0.67946,0.67946,0.67934,0.67934,148199999.0
2005-11-17 06:46:00,0.67937,0.67943,0.67937,0.67939,158099998.0
2005-11-17 06:47:00,0.67938,0.67938,0.67935,0.67935,116500000.0
2005-11-17 06:48:00,0.67933,0.67937,0.6793,0.67932,167500003.0
2005-11-17 06:49:00,0.67935,0.67935,0.67935,0.67935,58999998.0
2005-11-17 06:50:00,0.6793,0.6793,0.67927,0.67929,185400002.0
2005-11-17 06:51:00,0.67925,0.67925,0.67914,0.67925,169800001.0
2005-11-17 06:52:00,0.67923,0.67927,0.67921,0.67925,159999996.0
2005-11-17 06:53:00,0.67918,0.67925,0.67915,0.67915,176200002.0
2005-11-17 06:54:00,0.67922,0.6793,0.67921,0.67922,193900000.0
2005-11-17 06:55:00,0.67928,0.67935,0.67928,0.6793,77199999.0
2005-11-17 06:56:00,0.6793,0.67944,0.67927,0.67944,250700001.0
2005-11-17 06:57:00,0.6794,0.67946,0.67937,0.67943,72900000.0
2005-11-17 06:58:00,0.67942,0.67951,0.67942,0.67945,124399999.0
2005-11-17 06:59:00,0.6794,0.67945,0.6794,0.67945,19200000.0
2005-11-17 07:00:00,0.6794,0.67945,0.6794,0.67945,47799998.0
2005-11-17 07:01:00,0.67943,0.67958,0.67943,0.67956,73599998.0
2005-11-17 07:02:00,0.6795,0.67954,0.67947,0.67948,145399998.0
2005-11-17 07:03:00,0.6795,0.67952,0.6795,0.67952,10100000.0
2005-11-17 07:04:00,0.67947,0.67953,0.67947,0.67953,48400000.0
2005-11-17 07:05:00,0.67945,0.67952,0.67943,0.67952,79700000.0
2005-11-17 07:06:00,0.67948,0.67949,0.67943,0.67943,51800000.0
2005-11-17 07:07:00,0.67946,0.67947,0.67943,0.67947,126100001.0
2005-11-17 07:08:00,0.67947,0.6795,0.67947,0.67947,113699998.0
2005-11-17 07:09:00,0.67946,0.67951,0.67945,0.67948,226700004.0
2005-11-17 07:10:00,0.67945,0.67945,0.67941,0.67942,57600000.0
2005-11-17 07:11:00,0.67943,0.67945,0.67942,0.67945,198500000.0
2005-11-17 07:12:00,0.67941,0.67944,0.67936,0.67944,100000000.0
2005-11-17 07:13:00,0.67946,0.67949,0.67946,0.67946,88799999.0
2005-11-17 07:14:00,0.67946,0.67951,0.67939,0.67942,162699999.0
2005-11-17 07:15:00,0.67945,0.67945,0.67938,0.6794,163100004.0
2005-11-17 07:16:00,0.67939,0.67939,0.67933,0.67936,182700004.0
2005-11-17 07:17:00,0.67932,0.67939,0.67932,0.67939,85299998.0
2005-11-17 07:18:00,0.6794,0.6794,0.67935,0.67937,137899999.0
2005-11-17 07:19:00,0.67936,0.67942,0.67934,0.67934,100899999.0
2005-11-17 07:20:00,0.67936,0.67943,0.67935,0.67935,133300002.0
2005-11-17 07:21:00,0.67939,0.67939,0.67934,0.67936,120000001.0
2005-11-17 07:22:00,0.67936,0.67938,0.67931,0.67931,249000000.0
2005-11-17 07:23:00,0.67931,0.67934,0.67931,0.67934,94299999.0
2005-11-17 07:24:00,0.67935,0.67935,0.67932,0.67935,84700001.0
2005-11-17 07:25:00,0.67935,0.67938,0.67935,0.67938,59100002.0
2005-11-17 07:26:00,0.6794,0.6794,0.67938,0.67938,38299999.0
2005-11-17 07:27:00,0.6794,0.6794,0.6794,0.6794,21700001.0
2005-11-17 07:28:00,0.67938,0.67938,0.67932,0.67933,162099998.0
2005-11-17 07:29:00,0.67943,0.67945,0.67941,0.67943,93200002.0
2005-11-17 07:30:00,0.67938,0.67943,0.67935,0.67935,162799996.0
2005-11-17 07:31:00,0.6794,0.6794,0.67937,0.67937,56900000.0
2005-11-17 07:32:00,0.67937,0.67937,0.67932,0.67937,51800001.0
2005-11-17 07:33:00,0.67936,0.67937,0.67936,0.67937,102999999.0
2005-11-17 07:34:00,0.67935,0.6794,0.67935,0.6794,285399999.0
2005-11-17 07:35:00,0.6794,0.6794,0.67935,0.67938,53500001.0
2005-11-17 07:36:00,0.67938,0.67938,0.67935,0.67935,74500000.0
2005-11-17 07:37:00,0.67937,0.67939,0.67932,0.67939,168700004.0
2005-11-17 07:38:00,0.67939,0.6794,0.67933,0.6794,131599999.0
2005-11-17 07:39:00,0.67938,0.67942,0.67937,0.67938,72700000.0
2005-11-17 07:40:00,0.67937,0.67937,0.67928,0.67933,52700000.0
2005-11-17 07:41:00,0.67935,0.67935,0.67932,0.67935,74899999.0
2005-11-17 07:42:00,0.67933,0.67934,0.6793,0.6793,36200000.0
2005-11-17 07:43:00,0.67925,0.67932,0.67925,0.67928,122099998.0
2005-11-17 07:44:00,0.67924,0.67925,0.67923,0.67923,68800000.0
2005-11-17 07:45:00,0.6792,0.67928,0.6792,0.6792,46300000.0
2005-11-17 07:46:00,0.6792,0.67931,0.6792,0.67925,131600001.0
2005-11-17 07:47:00,0.67929,0.67929,0.67926,0.67926,117199998.0
2005-11-17 07:48:00,0.67923,0.67929,0.67921,0.67925,193899994.0
2005-11-17 07:49:00,0.67927,0.67929,0.67924,0.67925,80399998.0
2005-11-17 07:50:00,0.67923,0.67923,0.67918,0.67918,32700001.0
2005-11-17 07:51:00,0.67915,0.67922,0.67915,0.67917,126900003.0
2005-11-17 07:52:00,0.67922,0.67925,0.67915,0.67918,100600003.0
2005-11-17 07:53:00,0.67923,0.67925,0.67923,0.67925,34400001.0
2005-11-17 07:54:00,0.67928,0.6793,0.67927,0.67927,46400002.0
2005-11-17 07:55:00,0.67932,0.67932,0.6793,0.6793,47999999.0
2005-11-17 07:56:00,0.6793,0.67935,0.6793,0.67935,103100002.0
2005-11-17 07:57:00,0.67933,0.67938,0.6793,0.67938,211200003.0
2005-11-17 07:58:00,0.67938,0.67938,0.67925,0.67926,140499998.0
2005-11-17 07:59:00,0.67925,0.67932,0.67925,0.67931,216300003.0
2005-11-17 08:00:00,0.67929,0.6794,0.67926,0.6794,99300002.0
2005-11-17 08:01:00,0.67948,0.67951,0.67948,0.67951,100499999.0
2005-11-17 08:02:00,0.67951,0.67953,0.67951,0.67951,13600000.0
2005-11-17 08:03:00,0.67951,0.67958,0.67951,0.67958,147499999.0
2005-11-17 08:04:00,0.67953,0.67955,0.67952,0.67955,55500001.0
2005-11-17 08:05:00,0.67951,0.67956,0.6795,0.67951,172900002.0
2005-11-17 08:06:00,0.67953,0.67954,0.67947,0.67954,161999998.0
2005-11-17 08:07:00,0.67953,0.67955,0.67953,0.67955,68499998.0
2005-11-17 08:08:00,0.67957,0.67962,0.67956,0.67956,63599999.0
2005-11-17 08:09:00,0.67957,0.67958,0.67957,0.67958,15500000.0
2005-11-17 08:10:00,0.6796,0.6796,0.67958,0.6796,101399999.0
2005-11-17 08:11:00,0.67957,0.67962,0.67954,0.67954,139500002.0
2005-11-17 08:12:00,0.67955,0.67955,0.67946,0.67953,120799998.0
2005-11-17 08:13:00,0.67954,0.67955,0.67954,0.67955,86099998.0
2005-11-17 08:14:00,0.6796,0.6796,0.6796,0.6796,67700001.0
2005-11-17 08:15:00,0.67962,0.67962,0.67955,0.67955,25000000.0
2005-11-17 08:16:00,0.67957,0.67958,0.67957,0.67958,32600001.0
2005-11-17 08:17:00,0.67959,0.67962,0.67953,0.67962,80100000.0
2005-11-17 08:18:00,0.6796,0.6796,0.6796,0.6796,27100001.0
2005-11-17 08:19:00,0.67958,0.6796,0.67958,0.6796,31900000.0
2005-11-17 08:20:00,0.67961,0.67965,0.67956,0.67959,164700004.0
2005-11-17 08:21:00,0.6796,0.67964,0.67952,0.67952,146800003.0
2005-11-17 08:22:00,0.67956,0.67956,0.67947,0.67952,293200005.0
2005-11-17 08:23:00,0.6795,0.6795,0.67947,0.67947,73600002.0
2005-11-17 08:24:00,0.67944,0.67949,0.67944,0.67949,123700001.0
2005-11-17 08:25:00,0.67944,0.67949,0.67944,0.67947,110500002.0
2005-11-17 08:26:00,0.67952,0.67952,0.67946,0.67946,20700000.0
2005-11-17 08:27:00,0.67951,0.67953,0.67946,0.6795,156300001.0
2005-11-17 08:28:00,0.67953,0.67953,0.67949,0.67951,121100000.0
2005-11-17 08:29:00,0.67953,0.67953,0.67947,0.67947,43000000.0
2005-11-17 08:30:00,0.67947,0.67954,0.67947,0.67954,199299994.0
2005-11-17 08:31:00,0.67952,0.67963,0.67952,0.67957,225999999.0
2005-11-17 08:32:00,0.67957,0.67963,0.67957,0.67961,80500002.0
2005-11-17 08:33:00,0.67961,0.67961,0.67946,0.67948,107099999.0
2005-11-17 08:34:00,0.67948,0.67952,0.67947,0.67948,141000004.0
2005-11-17 08:35:00,0.67941,0.67941,0.67939,0.67939,49499999.0
2005-11-17 08:36:00,0.67936,0.67936,0.67932,0.67936,154599999.0
2005-11-17 08:37:00,0.67937,0.67943,0.67936,0.67943,84300001.0
2005-11-17 08:38:00,0.67941,0.67941,0.67931,0.67941,145299999.0
2005-11-17 08:39:00,0.67938,0.67946,0.67935,0.67946,163300001.0
2005-11-17 08:40:00,0.67942,0.67945,0.6794,0.67945,96100000.0
2005-11-17 08:41:00,0.67943,0.67943,0.67942,0.67942,99300001.0
2005-11-17 08:42:00,0.6794,0.67948,0.6794,0.67945,156799998.0
2005-11-17 08:43:00,0.67945,0.67954,0.67945,0.67945,76500001.0
2005-11-17 08:44:00,0.67947,0.67956,0.67941,0.67956,132699999.0
2005-11-17 08:45:00,0.67953,0.67953,0.67946,0.67948,159000000.0
2005-11-17 08:46:00,0.67947,0.67953,0.67944,0.67953,83300000.0
2005-11-17 08:47:00,0.67952,0.67954,0.67949,0.67953,183400002.0
2005-11-17 08:48:00,0.67958,0.67958,0.67949,0.67949,153499997.0
2005-11-17 08:49:00,0.6795,0.67955,0.67949,0.67955,189399997.0
2005-11-17 08:50:00,0.67955,0.67955,0.67952,0.67953,187499997.0
2005-11-17 08:51:00,0.67959,0.67959,0.67948,0.67948,112599997.0
2005-11-17 08:52:00,0.67945,0.67953,0.67945,0.67953,99499999.0
2005-11-17 08:53:00,0.6795,0.67952,0.6795,0.6795,175600000.0
2005-11-17 08:54:00,0.67949,0.67949,0.67943,0.67943,34300000.0
2005-11-17 08:55:00,0.6794,0.67952,0.6794,0.67948,13000000.0
2005-11-17 08:56:00,0.67953,0.67953,0.67945,0.67945,123600002.0
2005-11-17 08:57:00,0.67947,0.67961,0.67947,0.67957,224699996.0
2005-11-17 08:58:00,0.67958,0.67963,0.67958,0.67958,67199999.0
2005-11-17 08:59:00,0.67956,0.67967,0.67956,0.67966,163900000.0
2005-11-17 09:00:00,0.67965,0.67965,0.6796,0.67965,70300001.0
2005-11-17 09:01:00,0.67965,0.67968,0.6796,0.67963,275099998.0
2005-11-17 09:02:00,0.67967,0.67972,0.67967,0.67969,115800001.0
2005-11-17 09:03:00,0.67969,0.6797,0.67959,0.6796,222200003.0
2005-11-17 09:04:00,0.67966,0.67969,0.67963,0.67963,138500000.0
2005-11-17 09:05:00,0.67967,0.67967,0.67958,0.67965,99700002.0
2005-11-17 09:06:00,0.67968,0.67968,0.67968,0.67968,10300000.0
2005-11-17 09:07:00,0.67972,0.67981,0.67971,0.67971,187100001.0
2005-11-17 09:08:00,0.67968,0.67972,0.67957,0.67957,228100001.0
2005-11-17 09:09:00,0.67958,0.67958,0.67953,0.67953,80200000.0
2005-11-17 09:10:00,0.67954,0.67958,0.67952,0.67955,142599998.0
2005-11-17 09:11:00,0.67952,0.67953,0.67942,0.67945,127600001.0
2005-11-17 09:12:00,0.67942,0.67942,0.67937,0.67937,105400001.0
2005-11-17 09:13:00,0.67943,0.67948,0.67938,0.67938,183700000.0
2005-11-17 09:14:00,0.67934,0.67952,0.6793,0.6795,159199998.0
2005-11-17 09:15:00,0.67949,0.67953,0.67944,0.67953,189600001.0
2005-11-17 09:16:00,0.67957,0.67962,0.67957,0.67962,91900002.0
2005-11-17 09:17:00,0.67951,0.67951,0.67943,0.67943,156200003.0
2005-11-17 09:18:00,0.67948,0.67954,0.67947,0.67948,77600001.0
2005-11-17 09:19:00,0.67938,0.67938,0.67929,0.67929,83200001.0
2005-11-17 09:20:00,0.67927,0.67936,0.67927,0.6793,167599997.0
2005-11-17 09:21:00,0.67931,0.67931,0.67922,0.67927,222100004.0
2005-11-17 09:22:00,0.67927,0.67937,0.67923,0.67937,177899995.0
2005-11-17 09:23:00,0.67938,0.67938,0.6793,0.67934,215300003.0
2005-11-17 09:24:00,0.67937,0.67937,0.67925,0.67925,179700003.0
2005-11-17 09:25:00,0.67937,0.67937,0.6793,0.67935,158200002.0
2005-11-17 09:26:00,0.67938,0.67944,0.67937,0.67937,145699999.0
2005-11-17 09:27:00,0.67939,0.67939,0.67933,0.67937,245300007.0
2005-11-17 09:28:00,0.67936,0.67936,0.67931,0.67936,111699996.0
2005-11-17 09:29:00,0.67934,0.67942,0.67932,0.67937,144599997.0
2005-11-17 09:30:00,0.67938,0.67938,0.67931,0.67936,92900001.0
2005-11-17 09:31:00,0.67934,0.67942,0.67934,0.67942,70800001.0
2005-11-17 09:32:00,0.67939,0.6794,0.67934,0.6794,153300003.0
2005-11-17 09:33:00,0.67939,0.67939,0.67933,0.67933,83800001.0
2005-11-17 09:34:00,0.67934,0.67937,0.67926,0.67932,335599999.0
2005-11-17 09:35:00,0.67936,0.67939,0.67932,0.67939,66900002.0
2005-11-17 09:36:00,0.67933,0.67933,0.67923,0.67926,130400001.0
2005-11-17 09:37:00,0.67929,0.67938,0.67928,0.67935,240200003.0
2005-11-17 09:38:00,0.67934,0.67934,0.67913,0.67913,114699999.0
2005-11-17 09:39:00,0.67908,0.6791,0.6788,0.6788,189699998.0
2005-11-17 09:40:00,0.6788,0.67886,0.67877,0.67878,133599998.0
2005-11-17 09:41:00,0.6788,0.67888,0.6788,0.6788,126700000.0
2005-11-17 09:42:00,0.67881,0.67881,0.67866,0.67875,239300001.0
2005-11-17 09:43:00,0.67872,0.67872,0.67849,0.67849,126200001.0
2005-11-17 09:44:00,0.67849,0.67856,0.67846,0.67846,116100001.0
2005-11-17 09:45:00,0.67837,0.67842,0.67828,0.67835,191800000.0
2005-11-17 09:46:00,0.67845,0.67845,0.67843,0.67844,130400003.0
2005-11-17 09:47:00,0.67852,0.67854,0.67846,0.67846,202399999.0
2005-11-17 09:48:00,0.67844,0.67855,0.67844,0.67848,128999998.0
2005-11-17 09:49:00,0.67846,0.67851,0.67841,0.67848,220499999.0
2005-11-17 09:50:00,0.67848,0.67848,0.67831,0.67831,83800000.0
2005-11-17 09:51:00,0.6783,0.67831,0.67823,0.67828,216799995.0
2005-11-17 09:52:00,0.6783,0.67842,0.67828,0.67842,116800002.0
2005-11-17 09:53:00,0.67842,0.67843,0.67837,0.67837,214699996.0
2005-11-17 09:54:00,0.67831,0.6785,0.67831,0.6785,152000002.0
2005-11-17 09:55:00,0.67849,0.67851,0.67844,0.67851,43900000.0
2005-11-17 09:56:00,0.6785,0.67851,0.67827,0.67827,216699996.0
2005-11-17 09:57:00,0.67823,0.67826,0.67815,0.67822,166899995.0
2005-11-17 09:58:00,0.67826,0.67832,0.67826,0.67831,66000001.0
2005-11-17 09:59:00,0.67826,0.67827,0.67817,0.67817,121200002.0
2005-11-17 10:00:00,0.67814,0.67822,0.67812,0.67822,87899999.0
2005-11-17 10:01:00,0.67827,0.67835,0.67821,0.67835,339000003.0
2005-11-17 10:02:00,0.67825,0.67831,0.67818,0.6782,203700005.0
2005-11-17 10:03:00,0.67824,0.67831,0.67819,0.6783,252399998.0
2005-11-17 10:04:00,0.67825,0.67842,0.67825,0.67832,133100000.0
2005-11-17 10:05:00,0.67825,0.67826,0.67822,0.67825,85599998.0
2005-11-17 10:06:00,0.67821,0.67825,0.67818,0.67824,227699996.0
2005-11-17 10:07:00,0.67825,0.67838,0.67825,0.67838,152999999.0
2005-11-17 10:08:00,0.67838,0.67838,0.67827,0.67832,110299998.0
2005-11-17 10:09:00,0.67828,0.67838,0.67828,0.67834,201199999.0
2005-11-17 10:10:00,0.67837,0.67842,0.67837,0.6784,226000003.0
2005-11-17 10:11:00,0.67838,0.67844,0.67833,0.67836,186299998.0
2005-11-17 10:12:00,0.67841,0.67854,0.67841,0.67854,53500000.0
2005-11-17 10:13:00,0.67861,0.67873,0.67858,0.67873,144899998.0
2005-11-17 10:14:00,0.67876,0.67885,0.67871,0.67883,161400000.0
2005-11-17 10:15:00,0.67887,0.67895,0.67887,0.67889,151399997.0
2005-11-17 10:16:00,0.67884,0.67901,0.67884,0.67901,113700000.0
2005-11-17 10:17:00,0.67905,0.67909,0.67899,0.67907,254499999.0
2005-11-17 10:18:00,0.67906,0.67921,0.67905,0.67915,180300000.0
2005-11-17 10:19:00,0.67921,0.67921,0.67912,0.67912,115399998.0
2005-11-17 10:20:00,0.67912,0.67915,0.67907,0.67913,111800000.0
2005-11-17 10:21:00,0.67907,0.67907,0.67899,0.67907,119399999.0
2005-11-17 10:22:00,0.6791,0.67915,0.67906,0.6791,179600001.0
2005-11-17 10:23:00,0.67907,0.67917,0.67907,0.67912,186900004.0
2005-11-17 10:24:00,0.67915,0.67922,0.67915,0.6792,217599996.0
2005-11-17 10:25:00,0.67918,0.67929,0.67918,0.67925,179899998.0
2005-11-17 10:26:00,0.67924,0.6793,0.67924,0.67925,104199999.0
2005-11-17 10:27:00,0.67929,0.67932,0.67918,0.67926,225599994.0
2005-11-17 10:28:00,0.67925,0.67929,0.67921,0.67922,338799998.0
2005-11-17 10:29:00,0.67914,0.67914,0.67899,0.67899,254500004.0
2005-11-17 10:30:00,0.67899,0.67904,0.67899,0.67904,93300000.0
2005-11-17 10:31:00,0.67905,0.67913,0.67904,0.67909,188499996.0
2005-11-17 10:32:00,0.67907,0.67926,0.67906,0.67923,118900001.0
2005-11-17 10:33:00,0.67925,0.67934,0.67925,0.67931,74799998.0
2005-11-17 10:34:00,0.67937,0.67955,0.67937,0.67943,117300001.0
2005-11-17 10:35:00,0.67941,0.67951,0.67935,0.67951,197799996.0
2005-11-17 10:36:00,0.67952,0.67954,0.67943,0.67953,152999998.0
2005-11-17 10:37:00,0.67952,0.67952,0.67944,0.67949,106500001.0
2005-11-17 10:38:00,0.67944,0.67953,0.67944,0.67947,103300004.0
2005-11-17 10:39:00,0.67951,0.67954,0.67948,0.67951,159800000.0
2005-11-17 10:40:00,0.67956,0.67958,0.67953,0.67955,165400003.0
2005-11-17 10:41:00,0.67952,0.67952,0.67934,0.6794,187600005.0
2005-11-17 10:42:00,0.67938,0.67938,0.67932,0.67933,129599999.0
2005-11-17 10:43:00,0.67938,0.67942,0.67934,0.6794,195699997.0
2005-11-17 10:44:00,0.67936,0.67941,0.67935,0.67938,263999998.0
2005-11-17 10:45:00,0.6794,0.6794,0.67935,0.67939,101400001.0
2005-11-17 10:46:00,0.6793,0.67935,0.6793,0.67935,99700001.0
2005-11-17 10:47:00,0.67938,0.67938,0.67937,0.67937,28700001.0
2005-11-17 10:48:00,0.67933,0.67942,0.67933,0.67941,122399999.0
2005-11-17 10:49:00,0.6794,0.67966,0.6794,0.67966,176000002.0
2005-11-17 10:50:00,0.67963,0.67977,0.67963,0.67967,148399998.0
2005-11-17 10:51:00,0.6797,0.67981,0.6797,0.67981,196000002.0
2005-11-17 10:52:00,0.6798,0.67989,0.67977,0.67987,234800001.0
2005-11-17 10:53:00,0.67988,0.67994,0.67983,0.67987,218599997.0
2005-11-17 10:54:00,0.67993,0.67997,0.67987,0.67987,161699999.0
2005-11-17 10:55:00,0.67985,0.67996,0.67982,0.67996,101000000.0
2005-11-17 10:56:00,0.67993,0.67993,0.67978,0.67985,98300000.0
2005-11-17 10:57:00,0.6798,0.67991,0.6798,0.6799,209599999.0
2005-11-17 10:58:00,0.67991,0.67991,0.67987,0.67987,121100000.0
2005-11-17 10:59:00,0.6798,0.6798,0.67973,0.67977,173000000.0
2005-11-17 11:00:00,0.67973,0.67973,0.67964,0.67964,55500001.0
2005-11-17 11:01:00,0.67962,0.67968,0.67961,0.67968,139799994.0
2005-11-17 11:02:00,0.67968,0.6798,0.67968,0.67977,160600004.0
2005-11-17 11:03:00,0.67984,0.6799,0.67982,0.67984,147499997.0
2005-11-17 11:04:00,0.6798,0.67987,0.67976,0.67987,255099997.0
2005-11-17 11:05:00,0.67989,0.67989,0.6798,0.67985,237699998.0
2005-11-17 11:06:00,0.67982,0.67982,0.67973,0.67982,118500002.0
2005-11-17 11:07:00,0.6798,0.6799,0.6798,0.67987,126100003.0
2005-11-17 11:08:00,0.67995,0.67995,0.67982,0.67989,60999999.0
2005-11-17 11:09:00,0.67989,0.67989,0.67985,0.67985,154200001.0
2005-11-17 11:10:00,0.67983,0.6799,0.67981,0.67981,59000000.0
2005-11-17 11:11:00,0.67988,0.67996,0.67988,0.67992,102699999.0
2005-11-17 11:12:00,0.67995,0.68,0.67995,0.67999,151600001.0
2005-11-17 11:13:00,0.67998,0.68003,0.67996,0.68003,33800000.0
2005-11-17 11:14:00,0.68005,0.68014,0.68002,0.68004,220900002.0
2005-11-17 11:15:00,0.68013,0.68013,0.6798,0.67984,118200002.0
2005-11-17 11:16:00,0.67985,0.67986,0.67959,0.67959,297299998.0
2005-11-17 11:17:00,0.67953,0.67963,0.67948,0.67951,130900001.0
2005-11-17 11:18:00,0.67956,0.67971,0.67953,0.67971,95099997.0
2005-11-17 11:19:00,0.6797,0.67982,0.67958,0.67976,226100003.0
2005-11-17 11:20:00,0.67974,0.67985,0.67974,0.6798,128400003.0
2005-11-17 11:21:00,0.67982,0.67982,0.67971,0.67975,155000004.0
2005-11-17 11:22:00,0.67973,0.67973,0.67958,0.67958,106699999.0
2005-11-17 11:23:00,0.67955,0.67955,0.67931,0.67932,136099998.0
2005-11-17 11:24:00,0.67934,0.67936,0.67927,0.67931,84800001.0
2005-11-17 11:25:00,0.67928,0.67936,0.67928,0.67936,143100004.0
2005-11-17 11:26:00,0.67941,0.67951,0.67941,0.67947,184100003.0
2005-11-17 11:27:00,0.67943,0.67946,0.67942,0.67942,78200002.0
2005-11-17 11:28:00,0.67937,0.67944,0.67936,0.67942,182399999.0
2005-11-17 11:29:00,0.67948,0.6795,0.67929,0.6793,275300002.0
2005-11-17 11:30:00,0.6794,0.67957,0.6794,0.67955,141800001.0
2005-11-17 11:31:00,0.67949,0.67954,0.67943,0.67946,89999997.0
2005-11-17 11:32:00,0.67952,0.67952,0.67937,0.6795,180400002.0
2005-11-17 11:33:00,0.67948,0.67948,0.67934,0.67937,158900000.0
2005-11-17 11:34:00,0.67935,0.67942,0.67927,0.67927,148599997.0
2005-11-17 11:35:00,0.67921,0.67928,0.6792,0.67922,227299998.0
2005-11-17 11:36:00,0.67921,0.67931,0.67917,0.67917,174700002.0
2005-11-17 11:37:00,0.67916,0.67927,0.67915,0.67927,103200000.0
2005-11-17 11:38:00,0.67916,0.67916,0.67912,0.67912,67899997.0
2005-11-17 11:39:00,0.67893,0.67903,0.67889,0.67897,65500000.0
2005-11-17 11:40:00,0.67889,0.67892,0.67887,0.67889,246100002.0
2005-11-17 11:41:00,0.6788,0.67885,0.6788,0.67885,27900000.0
2005-11-17 11:42:00,0.6788,0.6788,0.67879,0.67879,112200002.0
2005-11-17 11:43:00,0.67873,0.67873,0.67856,0.67856,62899998.0
2005-11-17 11:44:00,0.67847,0.67853,0.67847,0.67853,162500000.0
2005-11-17 11:45:00,0.67853,0.67857,0.6785,0.67857,198000003.0
2005-11-17 11:46:00,0.67855,0.67864,0.67851,0.67861,207599999.0
2005-11-17 11:47:00,0.67867,0.67867,0.67851,0.67858,225899997.0
2005-11-17 11:48:00,0.67854,0.67857,0.67847,0.67852,104600000.0
2005-11-17 11:49:00,0.67851,0.67873,0.6785,0.67873,172800002.0
2005-11-17 11:50:00,0.67866,0.67877,0.67866,0.67877,120600002.0
2005-11-17 11:51:00,0.67882,0.67892,0.67876,0.67888,257799999.0
2005-11-17 11:52:00,0.67888,0.67889,0.67888,0.67889,52700000.0
2005-11-17 11:53:00,0.67882,0.67893,0.67882,0.67893,229200004.0
2005-11-17 11:54:00,0.67891,0.679,0.67891,0.67894,87900000.0
2005-11-17 11:55:00,0.67898,0.67906,0.67893,0.679,180499999.0
2005-11-17 11:56:00,0.679,0.67907,0.679,0.67905,218600002.0
2005-11-17 11:57:00,0.6791,0.67923,0.6791,0.67923,157300000.0
2005-11-17 11:58:00,0.67917,0.67924,0.67909,0.67919,206500000.0
2005-11-17 11:59:00,0.67918,0.67927,0.67915,0.67924,150700001.0
2005-11-17 12:00:00,0.67919,0.67928,0.67917,0.67925,128700000.0
2005-11-17 12:01:00,0.67926,0.67928,0.67917,0.67917,99599999.0
2005-11-17 12:02:00,0.67921,0.67921,0.67908,0.67911,161300000.0
2005-11-17 12:03:00,0.6791,0.6791,0.67897,0.67897,131800001.0
2005-11-17 12:04:00,0.67898,0.679,0.67897,0.679,127400001.0
2005-11-17 12:05:00,0.67897,0.67904,0.67892,0.67896,111299997.0
2005-11-17 12:06:00,0.67899,0.67905,0.67897,0.67897,175600004.0
2005-11-17 12:07:00,0.67897,0.67905,0.67897,0.679,173900002.0
2005-11-17 12:08:00,0.67912,0.67931,0.67912,0.67931,82100000.0
2005-11-17 12:09:00,0.67938,0.6794,0.67928,0.6794,197100001.0
2005-11-17 12:10:00,0.67941,0.6795,0.6794,0.6795,9700000.0
2005-11-17 12:11:00,0.67948,0.67948,0.67938,0.67944,162899997.0
2005-11-17 12:12:00,0.67942,0.67948,0.67942,0.67943,75200000.0
2005-11-17 12:13:00,0.67942,0.67946,0.67939,0.67939,118100001.0
2005-11-17 12:14:00,0.67942,0.67947,0.67942,0.67942,124400002.0
2005-11-17 12:15:00,0.6794,0.67945,0.67938,0.6794,117799997.0
2005-11-17 12:16:00,0.6794,0.67946,0.67935,0.67946,144899997.0
2005-11-17 12:17:00,0.67938,0.67939,0.67934,0.67939,122199999.0
2005-11-17 12:18:00,0.67934,0.67934,0.67923,0.67923,140700002.0
2005-11-17 12:19:00,0.67925,0.67926,0.67918,0.67918,74300000.0
2005-11-17 12:20:00,0.67922,0.67922,0.67911,0.67916,272199997.0
2005-11-17 12:21:00,0.67911,0.67919,0.67911,0.67912,239200004.0
2005-11-17 12:22:00,0.67915,0.67921,0.67915,0.67921,97100000.0
2005-11-17 12:23:00,0.67918,0.67924,0.67918,0.67924,163400001.0
2005-11-17 12:24:00,0.67927,0.67931,0.67925,0.67927,71700000.0
2005-11-17 12:25:00,0.67927,0.67933,0.67927,0.67933,70300001.0
2005-11-17 12:26:00,0.67928,0.67928,0.67926,0.67927,65300001.0
2005-11-17 12:27:00,0.6793,0.67932,0.67927,0.67927,141799997.0
2005-11-17 12:28:00,0.67927,0.67935,0.67927,0.67932,102300000.0
2005-11-17 12:29:00,0.67932,0.67953,0.67932,0.67953,166000002.0
2005-11-17 12:30:00,0.67949,0.67954,0.67946,0.67954,103000002.0
2005-11-17 12:31:00,0.67955,0.67964,0.67953,0.67953,154200001.0
2005-11-17 12:32:00,0.67951,0.67952,0.67945,0.67945,130899998.0
2005-11-17 12:33:00,0.67952,0.67952,0.67949,0.67949,109700000.0
2005-11-17 12:34:00,0.67953,0.67958,0.67952,0.67955,253899999.0
2005-11-17 12:35:00,0.6795,0.6795,0.67944,0.67949,67700002.0
2005-11-17 12:36:00,0.67949,0.6795,0.67945,0.67945,253800003.0
2005-11-17 12:37:00,0.6795,0.6795,0.6794,0.67949,162499996.0
2005-11-17 12:38:00,0.67947,0.67952,0.67946,0.67949,66100001.0
2005-11-17 12:39:00,0.67954,0.67954,0.67945,0.67945,59700001.0
2005-11-17 12:40:00,0.67936,0.67937,0.6793,0.6793,109800001.0
2005-11-17 12:41:00,0.67927,0.67935,0.67922,0.67922,201399999.0
2005-11-17 12:42:00,0.67923,0.67934,0.67923,0.67928,200300000.0
2005-11-17 12:43:00,0.67925,0.67931,0.67925,0.6793,141500003.0
2005-11-17 12:44:00,0.67927,0.67929,0.6792,0.6792,170700004.0
2005-11-17 12:45:00,0.67916,0.67916,0.679,0.679,181699997.0
2005-11-17 12:46:00,0.67907,0.67913,0.67907,0.6791,190099998.0
2005-11-17 12:47:00,0.67917,0.67927,0.67916,0.67927,202200005.0
2005-11-17 12:48:00,0.6793,0.67935,0.67925,0.67929,165500001.0
2005-11-17 12:49:00,0.67926,0.67927,0.67917,0.67919,92700000.0
2005-11-17 12:50:00,0.67921,0.67926,0.67916,0.67916,214700002.0
2005-11-17 12:51:00,0.6792,0.67931,0.6792,0.67926,249000003.0
2005-11-17 12:52:00,0.67924,0.67925,0.67917,0.67925,111000000.0
2005-11-17 12:53:00,0.67926,0.67926,0.67915,0.67926,140399997.0
2005-11-17 12:54:00,0.67919,0.67919,0.67918,0.67918,64600000.0
2005-11-17 12:55:00,0.67917,0.67917,0.67915,0.67915,38400002.0
2005-11-17 12:56:00,0.6792,0.67927,0.67915,0.67926,78600001.0
2005-11-17 12:57:00,0.67932,0.67933,0.67927,0.67927,141300002.0
2005-11-17 12:58:00,0.67925,0.6794,0.67925,0.67932,163499999.0
2005-11-17 12:59:00,0.67932,0.67938,0.67931,0.67931,215600000.0
2005-11-17 13:00:00,0.67935,0.67947,0.67935,0.67945,87600001.0
2005-11-17 13:01:00,0.67949,0.67949,0.67945,0.67948,73200000.0
2005-11-17 13:02:00,0.67953,0.67956,0.67945,0.67945,121099999.0
2005-11-17 13:03:00,0.67939,0.67946,0.67939,0.67946,123099999.0
2005-11-17 13:04:00,0.67941,0.67944,0.67935,0.67937,150899998.0
2005-11-17 13:05:00,0.67939,0.67939,0.67938,0.67938,63100002.0
2005-11-17 13:06:00,0.67946,0.67946,0.67936,0.67943,161600001.0
2005-11-17 13:07:00,0.67944,0.67953,0.67943,0.67945,256600004.0
2005-11-17 13:08:00,0.67948,0.6795,0.67945,0.6795,82099999.0
2005-11-17 13:09:00,0.67944,0.67957,0.67944,0.67951,127699996.0
2005-11-17 13:10:00,0.67947,0.67954,0.67947,0.67954,194100002.0
2005-11-17 13:11:00,0.67952,0.67965,0.67947,0.67965,183100001.0
2005-11-17 13:12:00,0.6796,0.67964,0.6796,0.67964,101600004.0
2005-11-17 13:13:00,0.67962,0.67963,0.67958,0.67958,162199997.0
2005-11-17 13:14:00,0.67958,0.6796,0.67955,0.6796,154600002.0
2005-11-17 13:15:00,0.67955,0.67962,0.67953,0.67957,95500002.0
2005-11-17 13:16:00,0.67952,0.67955,0.67949,0.67949,158300003.0
2005-11-17 13:17:00,0.67955,0.67956,0.67948,0.67952,195699995.0
2005-11-17 13:18:00,0.67943,0.67952,0.67941,0.6795,101199999.0
2005-11-17 13:19:00,0.6795,0.67951,0.67947,0.67951,86800002.0
2005-11-17 13:20:00,0.67948,0.67955,0.67948,0.67948,139400000.0
2005-11-17 13:21:00,0.67946,0.67949,0.67942,0.67949,182600001.0
2005-11-17 13:22:00,0.67952,0.67953,0.67948,0.6795,129999998.0
2005-11-17 13:23:00,0.67944,0.67949,0.67943,0.67949,108500002.0
2005-11-17 13:24:00,0.67948,0.67956,0.67948,0.67956,81500001.0
2005-11-17 13:25:00,0.67957,0.6796,0.67944,0.67944,189700000.0
2005-11-17 13:26:00,0.67945,0.67948,0.67938,0.6794,106800000.0
2005-11-17 13:27:00,0.67936,0.67938,0.67931,0.67938,122300001.0
2005-11-17 13:28:00,0.67934,0.67942,0.67934,0.67938,146099998.0
2005-11-17 13:29:00,0.6794,0.67942,0.6793,0.6793,164700000.0
2005-11-17 13:30:00,0.67937,0.67942,0.67936,0.67937,192600001.0
2005-11-17 13:31:00,0.67941,0.67946,0.67939,0.67939,90599998.0
2005-11-17 13:32:00,0.67942,0.67947,0.6794,0.67944,176299998.0
2005-11-17 13:33:00,0.67936,0.67937,0.67935,0.67936,154799998.0
2005-11-17 13:34:00,0.67938,0.67938,0.67931,0.67935,65800000.0
2005-11-17 13:35:00,0.67941,0.67942,0.67934,0.67937,174100001.0
2005-11-17 13:36:00,0.67942,0.67943,0.67933,0.67943,71000001.0
2005-11-17 13:37:00,0.67946,0.67949,0.67942,0.67946,177299997.0
2005-11-17 13:38:00,0.67942,0.67946,0.67939,0.67939,119000001.0
2005-11-17 13:39:00,0.67941,0.67953,0.67941,0.67951,232500001.0
2005-11-17 13:40:00,0.67954,0.67954,0.67937,0.67941,63800001.0
2005-11-17 13:41:00,0.67933,0.67936,0.67931,0.67931,139899998.0
2005-11-17 13:42:00,0.67936,0.67938,0.67934,0.67937,264900002.0
2005-11-17 13:43:00,0.67934,0.67954,0.67934,0.67947,131700000.0
2005-11-17 13:44:00,0.67948,0.67959,0.67945,0.67959,133500001.0
2005-11-17 13:45:00,0.67962,0.67971,0.67962,0.67967,191400000.0
2005-11-17 13:46:00,0.67969,0.67972,0.67962,0.67964,117600002.0
2005-11-17 13:47:00,0.67967,0.6798,0.67967,0.67978,136199999.0
2005-11-17 13:48:00,0.67982,0.67985,0.67971,0.67976,143599999.0
2005-11-17 13:49:00,0.67978,0.67978,0.6797,0.67972,46099998.0
2005-11-17 13:50:00,0.6797,0.67973,0.67966,0.67971,174500005.0
2005-11-17 13:51:00,0.67967,0.67973,0.67967,0.67971,265000005.0
2005-11-17 13:52:00,0.67967,0.67974,0.67967,0.67972,129500001.0
2005-11-17 13:53:00,0.67976,0.67976,0.67966,0.6797,88100001.0
2005-11-17 13:54:00,0.67969,0.67969,0.67962,0.67963,97299998.0
2005-11-17 13:55:00,0.67965,0.67965,0.67963,0.67963,8000000.0
2005-11-17 13:56:00,0.67961,0.6797,0.67961,0.6797,136700000.0
2005-11-17 13:57:00,0.67965,0.67968,0.6796,0.6796,148500000.0
2005-11-17 13:58:00,0.67963,0.67969,0.67963,0.67969,122400000.0
2005-11-17 13:59:00,0.67968,0.67975,0.67965,0.67975,137999998.0
2005-11-17 14:00:00,0.67976,0.67984,0.67969,0.67984,208099999.0
2005-11-17 14:01:00,0.67982,0.67983,0.67972,0.67973,204600003.0
2005-11-17 14:02:00,0.67973,0.67974,0.67968,0.67974,135899997.0
2005-11-17 14:03:00,0.67968,0.67968,0.67962,0.67962,45500001.0
2005-11-17 14:04:00,0.67965,0.67965,0.6796,0.67961,85299998.0
2005-11-17 14:05:00,0.67955,0.67958,0.67955,0.67955,79800001.0
2005-11-17 14:06:00,0.6796,0.67964,0.67959,0.67964,144300001.0
2005-11-17 14:07:00,0.67962,0.67964,0.67954,0.67955,196899999.0
2005-11-17 14:08:00,0.67951,0.67962,0.67951,0.6796,72400000.0
2005-11-17 14:09:00,0.6796,0.67973,0.67954,0.67973,124900001.0
2005-11-17 14:10:00,0.67973,0.67973,0.67962,0.6797,135999998.0
2005-11-17 14:11:00,0.67961,0.67967,0.6796,0.67962,100900001.0
2005-11-17 14:12:00,0.67961,0.67965,0.6796,0.67963,164900000.0
2005-11-17 14:13:00,0.67964,0.67965,0.67956,0.67965,153599997.0
2005-11-17 14:14:00,0.67959,0.6796,0.67958,0.6796,107000003.0
2005-11-17 14:15:00,0.67962,0.67963,0.67962,0.67963,19100000.0
2005-11-17 14:16:00,0.67966,0.67968,0.67964,0.67964,89400000.0
2005-11-17 14:17:00,0.67969,0.67976,0.67965,0.67965,134400000.0
2005-11-17 14:18:00,0.67962,0.67965,0.67957,0.67961,51700000.0
2005-11-17 14:19:00,0.67956,0.67961,0.67956,0.67961,143600002.0
2005-11-17 14:20:00,0.67958,0.67961,0.67953,0.6796,226000000.0
2005-11-17 14:21:00,0.67959,0.67965,0.67957,0.67964,149199999.0
2005-11-17 14:22:00,0.67964,0.6797,0.67964,0.67964,72600001.0
2005-11-17 14:23:00,0.67962,0.67965,0.67956,0.67963,138999999.0
2005-11-17 14:24:00,0.67966,0.67966,0.67959,0.67961,84700002.0
2005-11-17 14:25:00,0.67961,0.67964,0.67958,0.67958,165499997.0
2005-11-17 14:26:00,0.6796,0.67963,0.6795,0.67955,107600001.0
2005-11-17 14:27:00,0.67957,0.67957,0.6795,0.67953,195499998.0
2005-11-17 14:28:00,0.67957,0.67958,0.67957,0.67958,24000001.0
2005-11-17 14:29:00,0.67957,0.67957,0.67953,0.67953,26300000.0
2005-11-17 14:30:00,0.67944,0.67953,0.67944,0.67953,113899999.0
2005-11-17 14:31:00,0.67954,0.67959,0.67953,0.67953,79499999.0
2005-11-17 14:32:00,0.67951,0.67958,0.67951,0.67953,91200001.0
2005-11-17 14:33:00,0.67953,0.67957,0.67947,0.67947,90500001.0
2005-11-17 14:34:00,0.67952,0.6796,0.67952,0.67955,132500002.0
2005-11-17 14:35:00,0.67953,0.67957,0.6795,0.6795,195199999.0
2005-11-17 14:36:00,0.67949,0.67949,0.67941,0.67944,170900001.0
2005-11-17 14:37:00,0.67945,0.67946,0.67944,0.67945,67600000.0
2005-11-17 14:38:00,0.67952,0.67954,0.67947,0.67948,112400000.0
2005-11-17 14:39:00,0.67947,0.67955,0.67947,0.67955,127699999.0
2005-11-17 14:40:00,0.67959,0.67959,0.67949,0.67952,109399998.0
2005-11-17 14:41:00,0.67953,0.67953,0.6795,0.6795,109600000.0
2005-11-17 14:42:00,0.67944,0.67952,0.67934,0.67945,233300001.0
2005-11-17 14:43:00,0.67948,0.67958,0.67948,0.67951,60400000.0
2005-11-17 14:44:00,0.67957,0.67963,0.67957,0.67958,99300001.0
2005-11-17 14:45:00,0.67958,0.67958,0.67953,0.67953,154500000.0
2005-11-17 14:46:00,0.67961,0.67966,0.67961,0.67962,153699997.0
2005-11-17 14:47:00,0.67963,0.67966,0.67963,0.67966,63400002.0
2005-11-17 14:48:00,0.67979,0.67987,0.67979,0.6798,63000000.0
2005-11-17 14:49:00,0.67985,0.67985,0.67979,0.67981,213800000.0
2005-11-17 14:50:00,0.6798,0.67982,0.67974,0.67977,31100000.0
2005-11-17 14:51:00,0.67966,0.67974,0.67965,0.67971,76500000.0
2005-11-17 14:52:00,0.67968,0.67974,0.67968,0.6797,105200000.0
2005-11-17 14:53:00,0.67967,0.67967,0.67955,0.6796,210100003.0
2005-11-17 14:54:00,0.67959,0.67962,0.67959,0.6796,78399999.0
2005-11-17 14:55:00,0.67965,0.67968,0.67962,0.67968,244100002.0
2005-11-17 14:56:00,0.67965,0.67968,0.6796,0.6796,155100000.0
2005-11-17 14:57:00,0.67958,0.6796,0.67956,0.67956,131099996.0
2005-11-17 14:58:00,0.67961,0.6797,0.67961,0.6797,242200000.0
2005-11-17 14:59:00,0.67969,0.67977,0.67969,0.67975,53400001.0
2005-11-17 15:00:00,0.67976,0.67976,0.67967,0.67971,106400003.0
2005-11-17 15:01:00,0.67965,0.67969,0.67958,0.67962,195499998.0
2005-11-17 15:02:00,0.67959,0.67959,0.67949,0.67949,110299999.0
2005-11-17 15:03:00,0.67949,0.67956,0.67946,0.67946,126500000.0
2005-11-17 15:04:00,0.67946,0.67962,0.67946,0.67962,161000000.0
2005-11-17 15:05:00,0.67965,0.67966,0.67959,0.67959,89199998.0
2005-11-17 15:06:00,0.67958,0.67966,0.67958,0.67965,155900001.0
2005-11-17 15:07:00,0.67966,0.67966,0.67958,0.6796,114699999.0
2005-11-17 15:08:00,0.67958,0.67961,0.67945,0.67945,241199997.0
2005-11-17 15:09:00,0.6795,0.67956,0.67947,0.67947,92199999.0
2005-11-17 15:10:00,0.67947,0.67951,0.67942,0.67942,132600001.0
2005-11-17 15:11:00,0.67945,0.67945,0.6794,0.67944,77700002.0
2005-11-17 15:12:00,0.6794,0.67945,0.67937,0.67945,120299996.0
2005-11-17 15:13:00,0.67945,0.67949,0.67939,0.67939,181600003.0
2005-11-17 15:14:00,0.6794,0.6795,0.6794,0.67942,93300000.0
2005-11-17 15:15:00,0.67933,0.67951,0.67933,0.67945,227300000.0
2005-11-17 15:16:00,0.67941,0.67955,0.67941,0.67955,141199998.0
2005-11-17 15:17:00,0.67961,0.67961,0.67955,0.67959,172200004.0
2005-11-17 15:18:00,0.67959,0.6797,0.67959,0.6797,107700000.0
2005-11-17 15:19:00,0.67966,0.67976,0.67966,0.67975,170099999.0
2005-11-17 15:20:00,0.67977,0.67977,0.67968,0.67972,158900005.0
2005-11-17 15:21:00,0.67971,0.67979,0.67968,0.67979,88900000.0
2005-11-17 15:22:00,0.67977,0.67977,0.67971,0.67975,152799998.0
2005-11-17 15:23:00,0.67964,0.67972,0.67964,0.67968,203200000.0
2005-11-17 15:24:00,0.67967,0.6797,0.67965,0.6797,137400001.0
2005-11-17 15:25:00,0.67965,0.67967,0.67961,0.67961,43400000.0
2005-11-17 15:26:00,0.67969,0.67971,0.67962,0.67966,108400001.0
2005-11-17 15:27:00,0.67964,0.67964,0.67946,0.67946,50200000.0
2005-11-17 15:28:00,0.67944,0.67945,0.6794,0.67945,141299998.0
2005-11-17 15:29:00,0.67944,0.67953,0.67941,0.67951,188900000.0
2005-11-17 15:30:00,0.6795,0.67951,0.67946,0.67948,238299998.0
2005-11-17 15:31:00,0.6795,0.67954,0.67945,0.67952,87500000.0
2005-11-17 15:32:00,0.67954,0.67959,0.67948,0.67956,210800000.0
2005-11-17 15:33:00,0.67954,0.67961,0.67954,0.67957,102300003.0
2005-11-17 15:34:00,0.67958,0.67958,0.67946,0.67951,161300003.0
2005-11-17 15:35:00,0.67958,0.67958,0.67943,0.67943,168799996.0
2005-11-17 15:36:00,0.67939,0.67948,0.67939,0.67948,223800001.0
2005-11-17 15:37:00,0.67947,0.67954,0.6794,0.6794,131100003.0
2005-11-17 15:38:00,0.67947,0.67948,0.67947,0.67948,21100000.0
2005-11-17 15:39:00,0.67947,0.67955,0.67947,0.67952,192900002.0
2005-11-17 15:40:00,0.67957,0.67957,0.67948,0.67957,158600000.0
2005-11-17 15:41:00,0.67959,0.67966,0.67957,0.67964,126900000.0
2005-11-17 15:42:00,0.67968,0.6797,0.67961,0.6797,130699998.0
2005-11-17 15:43:00,0.67967,0.67971,0.67964,0.67971,161099999.0
2005-11-17 15:44:00,0.67976,0.67977,0.67967,0.67967,217800000.0
2005-11-17 15:45:00,0.67961,0.67965,0.67957,0.67957,109500000.0
2005-11-17 15:46:00,0.67961,0.67961,0.67956,0.67956,52500000.0
2005-11-17 15:47:00,0.67956,0.67956,0.6795,0.6795,138000001.0
2005-11-17 15:48:00,0.67951,0.67954,0.67948,0.67952,45300001.0
2005-11-17 15:49:00,0.67952,0.67958,0.6795,0.67952,103800002.0
2005-11-17 15:50:00,0.6795,0.6795,0.67944,0.67944,107700003.0
2005-11-17 15:51:00,0.6794,0.67947,0.6794,0.67944,103800000.0
2005-11-17 15:52:00,0.67941,0.67949,0.67941,0.67945,114100003.0
2005-11-17 15:53:00,0.67946,0.67955,0.67943,0.6795,187600004.0
2005-11-17 15:54:00,0.6795,0.67952,0.67947,0.67947,142099997.0
2005-11-17 15:55:00,0.67947,0.6795,0.67947,0.67948,123600000.0
2005-11-17 15:56:00,0.67948,0.67948,0.67941,0.67947,94100001.0
2005-11-17 15:57:00,0.67948,0.67949,0.67943,0.67943,80300001.0
2005-11-17 15:58:00,0.67942,0.67942,0.6794,0.6794,39800000.0
2005-11-17 15:59:00,0.67947,0.67947,0.6794,0.6794,217000002.0
2005-11-17 16:00:00,0.67943,0.67949,0.6794,0.67948,277800005.0
2005-11-17 16:01:00,0.67952,0.67955,0.6795,0.6795,138699998.0
2005-11-17 16:02:00,0.67946,0.67953,0.67943,0.6795,150299999.0
2005-11-17 16:03:00,0.67947,0.67952,0.67946,0.6795,156599995.0
2005-11-17 16:04:00,0.67959,0.6796,0.67947,0.67949,118299998.0
2005-11-17 16:05:00,0.67946,0.67958,0.67946,0.67952,62100001.0
2005-11-17 16:06:00,0.67953,0.67957,0.67948,0.67955,241299999.0
2005-11-17 16:07:00,0.67952,0.67956,0.67944,0.67953,185000003.0
2005-11-17 16:08:00,0.6795,0.6795,0.67941,0.67941,144600001.0
2005-11-17 16:09:00,0.67942,0.67953,0.67942,0.67948,160399999.0
2005-11-17 16:10:00,0.6795,0.67957,0.6795,0.67955,107700002.0
2005-11-17 16:11:00,0.67951,0.67965,0.67951,0.67965,200399997.0
2005-11-17 16:12:00,0.67963,0.67963,0.67957,0.67958,259500002.0
2005-11-17 16:13:00,0.67955,0.67964,0.67955,0.6796,290400002.0
2005-11-17 16:14:00,0.67962,0.67965,0.6796,0.6796,111099998.0
2005-11-17 16:15:00,0.67956,0.67968,0.67956,0.67958,203899999.0
2005-11-17 16:16:00,0.6796,0.67966,0.67955,0.67955,152700000.0
2005-11-17 16:17:00,0.67948,0.67957,0.67948,0.67957,39099998.0
2005-11-17 16:18:00,0.67963,0.67963,0.67962,0.67962,49700001.0
2005-11-17 16:19:00,0.67961,0.67964,0.67961,0.67964,167300000.0
2005-11-17 16:20:00,0.67958,0.67959,0.67956,0.67959,68200000.0
2005-11-17 16:21:00,0.67958,0.6796,0.67955,0.67955,145500003.0
2005-11-17 16:22:00,0.67958,0.67958,0.6795,0.6795,122899998.0
2005-11-17 16:23:00,0.67955,0.67955,0.6795,0.67951,164700000.0
2005-11-17 16:24:00,0.67952,0.67957,0.6795,0.6795,312700002.0
2005-11-17 16:25:00,0.67948,0.67954,0.67948,0.67952,189199998.0
2005-11-17 16:26:00,0.67948,0.67957,0.67948,0.67952,131100001.0
2005-11-17 16:27:00,0.67952,0.67957,0.67945,0.6795,297099998.0
2005-11-17 16:28:00,0.67957,0.67962,0.67957,0.67957,167699997.0
2005-11-17 16:29:00,0.67954,0.67961,0.6795,0.6796,308799997.0
2005-11-17 16:30:00,0.67964,0.6797,0.67962,0.6797,125399999.0
2005-11-17 16:31:00,0.67961,0.67982,0.6796,0.67978,191600001.0
2005-11-17 16:32:00,0.67982,0.67992,0.67982,0.67992,9500000.0
2005-11-17 16:33:00,0.67994,0.68007,0.67992,0.67997,288600005.0
2005-11-17 16:34:00,0.67995,0.68002,0.67987,0.67987,169199998.0
2005-11-17 16:35:00,0.67995,0.68006,0.67995,0.68002,134300000.0
2005-11-17 16:36:00,0.67999,0.6801,0.67999,0.68005,140599995.0
2005-11-17 16:37:00,0.68002,0.68009,0.68002,0.68005,50300002.0
2005-11-17 16:38:00,0.68014,0.68024,0.68014,0.68021,240099996.0
2005-11-17 16:39:00,0.68024,0.68033,0.68024,0.68033,14000000.0
2005-11-17 16:40:00,0.68034,0.68043,0.68029,0.68031,75000001.0
2005-11-17 16:41:00,0.6803,0.68033,0.68026,0.68027,124200003.0
2005-11-17 16:42:00,0.68024,0.6803,0.68024,0.68027,186800004.0
2005-11-17 16:43:00,0.6802,0.68028,0.6802,0.68028,154599999.0
2005-11-17 16:44:00,0.68025,0.68029,0.68025,0.68027,120300003.0
2005-11-17 16:45:00,0.6802,0.68023,0.6802,0.68023,117499997.0
2005-11-17 16:46:00,0.68028,0.68042,0.68028,0.6804,155900000.0
2005-11-17 16:47:00,0.68036,0.6805,0.68033,0.6805,97199999.0
2005-11-17 16:48:00,0.6806,0.6806,0.68052,0.68059,152700002.0
2005-11-17 16:49:00,0.68064,0.6807,0.68055,0.68059,176700002.0
2005-11-17 16:50:00,0.68067,0.68071,0.68064,0.68064,111700000.0
2005-11-17 16:51:00,0.68063,0.68079,0.68063,0.68071,170299999.0
2005-11-17 16:52:00,0.68078,0.68082,0.68075,0.68075,79899999.0
2005-11-17 16:53:00,0.6808,0.68087,0.6808,0.68085,235500003.0
2005-11-17 16:54:00,0.68082,0.6811,0.68081,0.68109,153100000.0
2005-11-17 16:55:00,0.68109,0.68131,0.68109,0.68124,148199998.0
2005-11-17 16:56:00,0.68117,0.68122,0.68114,0.68114,186799998.0
2005-11-17 16:57:00,0.68121,0.68131,0.68115,0.68121,235800000.0
2005-11-17 16:58:00,0.68121,0.68125,0.68116,0.6812,121900000.0
2005-11-17 16:59:00,0.68117,0.68118,0.68114,0.68118,192900000.0
2005-11-17 17:00:00,0.6812,0.68129,0.68118,0.68129,246799999.0
2005-11-17 17:01:00,0.68127,0.68141,0.68123,0.68141,155700003.0
2005-11-17 17:02:00,0.6814,0.68152,0.6814,0.6815,206000000.0
2005-11-17 17:03:00,0.68149,0.68154,0.68142,0.68142,81000000.0
2005-11-17 17:04:00,0.68152,0.68154,0.68146,0.68147,103899999.0
2005-11-17 17:05:00,0.68145,0.68148,0.68138,0.68138,274799996.0
2005-11-17 17:06:00,0.68133,0.68137,0.68128,0.68128,124900001.0
2005-11-17 17:07:00,0.68125,0.68133,0.68125,0.6813,191399999.0
2005-11-17 17:08:00,0.68128,0.68137,0.68128,0.68135,76900000.0
2005-11-17 17:09:00,0.68133,0.68133,0.68121,0.68122,65400003.0
2005-11-17 17:10:00,0.68126,0.68135,0.68126,0.6813,135500001.0
2005-11-17 17:11:00,0.68123,0.68124,0.6812,0.68124,70300001.0
2005-11-17 17:12:00,0.68122,0.68122,0.68118,0.68118,103299999.0
2005-11-17 17:13:00,0.68118,0.68127,0.68113,0.68114,189999999.0
2005-11-17 17:14:00,0.68116,0.68128,0.68116,0.68123,114300000.0
2005-11-17 17:15:00,0.68123,0.68128,0.68115,0.68123,168500001.0
2005-11-17 17:16:00,0.68122,0.68128,0.6811,0.6811,251400006.0
2005-11-17 17:17:00,0.68107,0.68115,0.68107,0.68109,155200000.0
2005-11-17 17:18:00,0.68108,0.68111,0.68102,0.68106,73500000.0
2005-11-17 17:19:00,0.68108,0.68109,0.68099,0.681,121100000.0
2005-11-17 17:20:00,0.68105,0.68108,0.68103,0.68103,199999999.0
2005-11-17 17:21:00,0.68107,0.68113,0.68105,0.68105,223700000.0
2005-11-17 17:22:00,0.6811,0.68123,0.6811,0.68115,199600003.0
2005-11-17 17:23:00,0.6812,0.6812,0.68107,0.68107,121900001.0
2005-11-17 17:24:00,0.68112,0.68112,0.68106,0.68108,95700001.0
2005-11-17 17:25:00,0.68109,0.68112,0.68104,0.68108,167100001.0
2005-11-17 17:26:00,0.68101,0.68101,0.68088,0.68089,150299996.0
2005-11-17 17:27:00,0.68092,0.681,0.68092,0.68099,189400001.0
2005-11-17 17:28:00,0.68103,0.68104,0.68099,0.68104,99100000.0
2005-11-17 17:29:00,0.68106,0.68106,0.68099,0.68099,75900002.0
2005-11-17 17:30:00,0.68102,0.68108,0.68102,0.68102,154000000.0
2005-11-17 17:31:00,0.68107,0.68115,0.68104,0.68104,266999998.0
2005-11-17 17:32:00,0.68108,0.68115,0.68108,0.68109,135500002.0
2005-11-17 17:33:00,0.68112,0.68112,0.68108,0.68108,60800001.0
2005-11-17 17:34:00,0.68114,0.68122,0.68114,0.68114,157399998.0
2005-11-17 17:35:00,0.68114,0.68117,0.68111,0.68115,158899996.0
2005-11-17 17:36:00,0.68119,0.68126,0.68119,0.6812,137399997.0
2005-11-17 17:37:00,0.6812,0.68124,0.6812,0.68121,179400000.0
2005-11-17 17:38:00,0.68123,0.68123,0.68115,0.68115,106099997.0
2005-11-17 17:39:00,0.68118,0.68122,0.68106,0.68106,233899996.0
2005-11-17 17:40:00,0.68105,0.68112,0.68101,0.68112,198299994.0
2005-11-17 17:41:00,0.68117,0.68119,0.68112,0.68114,162100001.0
2005-11-17 17:42:00,0.68111,0.68116,0.68105,0.68105,119100000.0
2005-11-17 17:43:00,0.6811,0.6811,0.68106,0.6811,99900002.0
2005-11-17 17:44:00,0.68109,0.68118,0.68109,0.68118,191800000.0
2005-11-17 17:45:00,0.68116,0.6812,0.68115,0.68118,143300002.0
2005-11-17 17:46:00,0.68119,0.6813,0.68117,0.6813,122300000.0
2005-11-17 17:47:00,0.68125,0.68125,0.68113,0.68116,138600001.0
2005-11-17 17:48:00,0.68113,0.68117,0.68111,0.68111,181999997.0
2005-11-17 17:49:00,0.68115,0.68118,0.68112,0.68115,186799997.0
2005-11-17 17:50:00,0.68115,0.68128,0.68115,0.68128,238000001.0
2005-11-17 17:51:00,0.68131,0.68131,0.68121,0.68128,211900000.0
2005-11-17 17:52:00,0.6813,0.68131,0.68126,0.68127,212300001.0
2005-11-17 17:53:00,0.68132,0.68141,0.6813,0.6813,94200001.0
2005-11-17 17:54:00,0.6813,0.68137,0.68128,0.68137,113199999.0
2005-11-17 17:55:00,0.68137,0.68139,0.68127,0.68132,155200000.0
2005-11-17 17:56:00,0.68136,0.6814,0.68132,0.6814,147400002.0
2005-11-17 17:57:00,0.68147,0.68159,0.68143,0.68159,172599999.0
2005-11-17 17:58:00,0.68163,0.68164,0.68158,0.68158,168400003.0
2005-11-17 17:59:00,0.68158,0.68158,0.68143,0.68143,148299995.0
2005-11-17 18:00:00,0.68141,0.68152,0.68135,0.68152,98799998.0
2005-11-17 18:01:00,0.68161,0.68161,0.68146,0.68147,1223000007.0
2005-11-17 18:02:00,0.68142,0.68145,0.68138,0.6814,1408700006.0
2005-11-17 18:03:00,0.6814,0.68151,0.68139,0.6814,1499199999.0
2005-11-17 18:04:00,0.68138,0.68145,0.68136,0.6814,715000007.0
2005-11-17 18:05:00,0.68133,0.68136,0.68127,0.68128,1215899996.0
2005-11-17 18:06:00,0.68128,0.6813,0.68123,0.68124,1845100008.0
2005-11-17 18:08:00,0.6811,0.6812,0.6811,0.6812,766300004.0
2005-11-17 18:09:00,0.68132,0.68135,0.6813,0.68133,766300004.0
2005-11-17 18:10:00,0.68135,0.68138,0.6813,0.6813,969300008.0
2005-11-17 18:11:00,0.6813,0.68145,0.6813,0.68145,973399998.0
2005-11-17 18:12:00,0.68145,0.68148,0.6814,0.6814,907300003.0
2005-11-17 18:13:00,0.6814,0.68141,0.6813,0.6813,906100001.0
2005-11-17 18:14:00,0.68132,0.6814,0.68129,0.68131,1326499994.0
2005-11-17 18:15:00,0.68134,0.68138,0.68129,0.68129,2069300002.0
2005-11-17 18:16:00,0.68131,0.68138,0.68127,0.68132,1225499996.0
2005-11-17 18:17:00,0.6813,0.68133,0.68123,0.68127,599300001.0
2005-11-17 18:18:00,0.68129,0.68137,0.68125,0.68137,836600000.0
2005-11-17 18:19:00,0.68138,0.68141,0.68125,0.68125,798599999.0
2005-11-17 18:20:00,0.68125,0.68136,0.68125,0.68136,550999995.0
2005-11-17 18:21:00,0.68133,0.68134,0.68122,0.68129,1174399995.0
2005-11-17 18:22:00,0.68134,0.68137,0.68131,0.68131,862099993.0
2005-11-17 18:23:00,0.68124,0.68126,0.68107,0.6811,1125200002.0
2005-11-17 18:24:00,0.68098,0.68098,0.68074,0.68074,1050599996.0
2005-11-17 18:25:00,0.68072,0.68086,0.68072,0.68082,923599997.0
2005-11-17 18:26:00,0.68087,0.68093,0.68085,0.68093,1130900005.0
2005-11-17 18:27:00,0.68093,0.68093,0.68084,0.68085,791100004.0
2005-11-17 18:28:00,0.68083,0.68088,0.68073,0.68088,540500005.0
2005-11-17 18:29:00,0.68083,0.68083,0.68073,0.6808,762499997.0
2005-11-17 18:30:00,0.68084,0.68094,0.68083,0.68094,539800002.0
2005-11-17 18:31:00,0.6809,0.68094,0.68085,0.68088,423300004.0
2005-11-17 18:32:00,0.68088,0.68088,0.68078,0.6808,800000001.0
2005-11-17 18:33:00,0.68083,0.68092,0.6808,0.68081,998600005.0
2005-11-17 18:34:00,0.6808,0.68087,0.68075,0.68078,958200002.0
2005-11-17 18:35:00,0.68082,0.68087,0.68082,0.68087,544199997.0
2005-11-17 18:36:00,0.68084,0.68085,0.68081,0.68085,121899999.0
2005-11-17 18:37:00,0.68083,0.68085,0.68076,0.68081,388799997.0
2005-11-17 18:38:00,0.68078,0.68079,0.68073,0.68073,365799997.0
2005-11-17 18:39:00,0.68073,0.68073,0.68063,0.68063,427800001.0
2005-11-17 18:40:00,0.68068,0.68071,0.68064,0.68067,512599999.0
2005-11-17 18:41:00,0.68067,0.68075,0.68067,0.6807,644799992.0
2005-11-17 18:42:00,0.68066,0.68069,0.6806,0.68065,507300004.0
2005-11-17 18:43:00,0.68064,0.68072,0.68063,0.6807,291699998.0
2005-11-17 18:44:00,0.68076,0.68081,0.68073,0.68077,523699999.0
2005-11-17 18:45:00,0.68078,0.68084,0.6807,0.6807,347299999.0
2005-11-17 18:46:00,0.68073,0.68073,0.68067,0.68073,251100003.0
2005-11-17 18:47:00,0.68079,0.68079,0.68066,0.6807,193199999.0
2005-11-17 18:48:00,0.68068,0.68076,0.68066,0.68071,313900000.0
2005-11-17 18:49:00,0.68065,0.68075,0.68063,0.68066,128500002.0
2005-11-17 18:50:00,0.68068,0.6807,0.68067,0.6807,128199999.0
2005-11-17 18:51:00,0.68068,0.68073,0.68059,0.68073,507399994.0
2005-11-17 18:52:00,0.68079,0.68084,0.68074,0.68078,355099997.0
2005-11-17 18:53:00,0.68079,0.68084,0.68071,0.68072,675200002.0
2005-11-17 18:54:00,0.68078,0.6808,0.68075,0.6808,167799999.0
2005-11-17 18:55:00,0.68078,0.68095,0.68078,0.6809,641099997.0
2005-11-17 18:56:00,0.68093,0.68101,0.68093,0.68095,281200001.0
2005-11-17 18:57:00,0.68095,0.68095,0.68088,0.68088,359199997.0
2005-11-17 18:58:00,0.68085,0.68092,0.68085,0.68087,772799996.0
2005-11-17 18:59:00,0.68085,0.68092,0.68085,0.68085,820299998.0
2005-11-17 19:00:00,0.68087,0.68115,0.68087,0.68115,425700002.0
2005-11-17 19:01:00,0.68118,0.68126,0.68118,0.68125,157099999.0
2005-11-17 19:02:00,0.68125,0.68129,0.68118,0.68129,485500001.0
2005-11-17 19:03:00,0.68125,0.68129,0.68112,0.68117,505599997.0
2005-11-17 19:04:00,0.68119,0.68124,0.68109,0.68112,283500001.0
2005-11-17 19:05:00,0.68107,0.68119,0.68105,0.68117,561599994.0
2005-11-17 19:06:00,0.68114,0.68131,0.68114,0.68127,814199995.0
2005-11-17 19:07:00,0.68131,0.68131,0.68122,0.68122,270300003.0
2005-11-17 19:08:00,0.68129,0.68131,0.6812,0.6812,883599996.0
2005-11-17 19:09:00,0.6812,0.6813,0.6812,0.68129,728299994.0
2005-11-17 19:10:00,0.6813,0.68135,0.68126,0.68135,377700000.0
2005-11-17 19:11:00,0.68129,0.68133,0.68118,0.68133,199099999.0
2005-11-17 19:12:00,0.68132,0.68138,0.6813,0.6813,181800000.0
2005-11-17 19:13:00,0.68132,0.68141,0.68132,0.68141,349399999.0
2005-11-17 19:14:00,0.68142,0.68144,0.68129,0.68129,199399999.0
2005-11-17 19:15:00,0.68128,0.68137,0.68125,0.68132,660599989.0
2005-11-17 19:16:00,0.68134,0.68134,0.6813,0.6813,130700000.0
2005-11-17 19:17:00,0.6813,0.68133,0.68127,0.6813,371900011.0
2005-11-17 19:18:00,0.68123,0.68131,0.6812,0.68127,389199994.0
2005-11-17 19:19:00,0.68126,0.68131,0.68124,0.68129,538700002.0
2005-11-17 19:20:00,0.68127,0.68134,0.68127,0.68132,442299997.0
2005-11-17 19:21:00,0.68132,0.68139,0.68131,0.68133,325800004.0
2005-11-17 19:22:00,0.68134,0.68136,0.6813,0.68134,238800001.0
2005-11-17 19:23:00,0.68132,0.68138,0.68126,0.68138,323800003.0
2005-11-17 19:24:00,0.6814,0.68141,0.68138,0.68138,157699997.0
2005-11-17 19:25:00,0.68138,0.68142,0.68132,0.68138,177200001.0
2005-11-17 19:26:00,0.68138,0.68143,0.68134,0.68137,436400002.0
2005-11-17 19:27:00,0.68138,0.6814,0.68135,0.6814,768799998.0
2005-11-17 19:28:00,0.68137,0.68139,0.68137,0.68139,306800003.0
2005-11-17 19:29:00,0.68137,0.6814,0.68135,0.68137,472799999.0
2005-11-17 19:30:00,0.68134,0.6814,0.68132,0.68137,537399999.0
2005-11-17 19:31:00,0.68137,0.68138,0.68131,0.68136,693199998.0
2005-11-17 19:32:00,0.68137,0.68142,0.68135,0.68142,471400004.0
2005-11-17 19:33:00,0.68138,0.68141,0.68134,0.68138,280499995.0
2005-11-17 19:34:00,0.68142,0.68146,0.68137,0.68137,357700006.0
2005-11-17 19:35:00,0.68136,0.68143,0.68132,0.68143,524799991.0
2005-11-17 19:36:00,0.68146,0.68146,0.68128,0.68135,500900007.0
2005-11-17 19:37:00,0.68135,0.68141,0.68134,0.68137,354900004.0
2005-11-17 19:38:00,0.68135,0.68138,0.68135,0.68138,205799995.0
2005-11-17 19:39:00,0.68134,0.6814,0.68134,0.68137,948300000.0
2005-11-17 19:40:00,0.68135,0.68144,0.68135,0.6814,630499999.0
2005-11-17 19:41:00,0.68142,0.68145,0.68138,0.68143,742000002.0
2005-11-17 19:42:00,0.68141,0.68144,0.68136,0.68144,295600001.0
2005-11-17 19:43:00,0.68145,0.68145,0.68145,0.68145,194200005.0
2005-11-17 19:44:00,0.6814,0.68141,0.68129,0.68129,368599996.0
2005-11-17 19:45:00,0.68129,0.68129,0.6812,0.68126,324299999.0
2005-11-17 19:46:00,0.68133,0.6814,0.68133,0.6814,170100003.0
2005-11-17 19:47:00,0.68144,0.68153,0.68144,0.68153,119499997.0
2005-11-17 19:48:00,0.68152,0.68154,0.68144,0.68148,247999995.0
2005-11-17 19:49:00,0.68147,0.68151,0.68145,0.6815,277099998.0
2005-11-17 19:50:00,0.6815,0.68152,0.68147,0.68148,343300005.0
2005-11-17 19:51:00,0.68152,0.68163,0.68143,0.68163,260599993.0
2005-11-17 19:52:00,0.68165,0.68168,0.68163,0.68168,243299998.0
2005-11-17 19:53:00,0.6817,0.6817,0.68168,0.6817,216299995.0
2005-11-17 19:54:00,0.68168,0.68169,0.68162,0.68169,160799999.0
2005-11-17 19:55:00,0.68171,0.68171,0.68166,0.6817,130999997.0
2005-11-17 19:56:00,0.68168,0.68168,0.68166,0.68168,72900001.0
2005-11-17 19:57:00,0.68168,0.68168,0.68153,0.68153,424300002.0
2005-11-17 19:58:00,0.68156,0.68161,0.68156,0.68157,282600000.0
2005-11-17 19:59:00,0.68158,0.68167,0.68155,0.68162,393900005.0
2005-11-17 20:00:00,0.68167,0.68171,0.68163,0.68167,170000000.0
2005-11-17 20:01:00,0.68167,0.68172,0.68166,0.68168,269400005.0
2005-11-17 20:02:00,0.68168,0.6817,0.68161,0.68161,107599998.0
2005-11-17 20:03:00,0.68165,0.6817,0.68163,0.6817,176200001.0
2005-11-17 20:04:00,0.6817,0.68172,0.68167,0.6817,161199999.0
2005-11-17 20:05:00,0.6817,0.68173,0.68167,0.68167,180799998.0
2005-11-17 20:06:00,0.68164,0.68165,0.68164,0.68164,185500008.0
2005-11-17 20:07:00,0.68164,0.68171,0.68164,0.68167,188200001.0
2005-11-17 20:08:00,0.6817,0.68177,0.68169,0.68175,800500001.0
2005-11-17 20:09:00,0.68173,0.68175,0.68166,0.68175,104099997.0
2005-11-17 20:10:00,0.68173,0.68173,0.68168,0.68173,170199996.0
2005-11-17 20:11:00,0.68173,0.6818,0.68172,0.68175,222999996.0
2005-11-17 20:12:00,0.68178,0.68189,0.68177,0.68181,915200002.0
2005-11-17 20:13:00,0.68178,0.68183,0.68176,0.68183,360900002.0
2005-11-17 20:14:00,0.68183,0.68188,0.68175,0.68178,371399998.0
2005-11-17 20:15:00,0.68183,0.68192,0.6818,0.68183,665900007.0
2005-11-17 20:16:00,0.68183,0.68188,0.68182,0.68188,508100003.0
2005-11-17 20:17:00,0.68191,0.68195,0.68182,0.68182,91700001.0
2005-11-17 20:18:00,0.68185,0.68207,0.68185,0.68192,341699994.0
2005-11-17 20:19:00,0.68198,0.68223,0.68198,0.68223,456300001.0
2005-11-17 20:20:00,0.68226,0.68226,0.68218,0.68219,587599999.0
2005-11-17 20:21:00,0.6822,0.68225,0.68216,0.68219,197999997.0
2005-11-17 20:22:00,0.68215,0.68215,0.68207,0.68214,219599996.0
2005-11-17 20:23:00,0.68214,0.68217,0.68211,0.68212,451300009.0
2005-11-17 20:24:00,0.68204,0.68207,0.68202,0.68204,291600005.0
2005-11-17 20:25:00,0.68205,0.68217,0.68205,0.6821,359399999.0
2005-11-17 20:26:00,0.6821,0.68221,0.6821,0.68215,660999998.0
2005-11-17 20:27:00,0.68212,0.68214,0.68206,0.6821,309199995.0
2005-11-17 20:28:00,0.68213,0.68215,0.68205,0.68205,311999997.0
2005-11-17 20:29:00,0.68208,0.68219,0.68206,0.68207,842500002.0
2005-11-17 20:30:00,0.68208,0.68216,0.68207,0.68214,1920899999.0
2005-11-17 20:31:00,0.68217,0.68225,0.68213,0.68215,762400000.0
2005-11-17 20:32:00,0.68219,0.68231,0.68219,0.68226,1100899995.0
2005-11-17 20:33:00,0.68225,0.68234,0.68225,0.6823,363500008.0
2005-11-17 20:34:00,0.6823,0.68249,0.6823,0.68245,296000003.0
2005-11-17 20:35:00,0.68252,0.6826,0.68252,0.68258,325400003.0
2005-11-17 20:36:00,0.68263,0.68271,0.68263,0.68271,362299998.0
2005-11-17 20:37:00,0.68271,0.68273,0.68265,0.68267,876800003.0
2005-11-17 20:38:00,0.68265,0.68277,0.68265,0.68268,868600001.0
2005-11-17 20:39:00,0.6827,0.68274,0.68265,0.68265,579699997.0
2005-11-17 20:40:00,0.68266,0.68282,0.68266,0.68282,589300005.0
2005-11-17 20:41:00,0.68285,0.68295,0.68277,0.68289,503699997.0
2005-11-17 20:42:00,0.68292,0.68302,0.68292,0.68302,122799998.0
2005-11-17 20:43:00,0.68305,0.68315,0.68303,0.68308,599200004.0
2005-11-17 20:44:00,0.68307,0.68307,0.6829,0.68298,950899996.0
2005-11-17 20:45:00,0.68294,0.68294,0.68285,0.68285,264500000.0
2005-11-17 20:46:00,0.68291,0.68301,0.68291,0.68298,197000002.0
2005-11-17 20:47:00,0.68301,0.68312,0.68301,0.68307,544600004.0
2005-11-17 20:48:00,0.68305,0.68315,0.68305,0.6831,832199997.0
2005-11-17 20:49:00,0.68314,0.68326,0.68314,0.68322,237500006.0
2005-11-17 20:50:00,0.68317,0.68317,0.68307,0.68313,1281399998.0
2005-11-17 20:51:00,0.68309,0.68309,0.68303,0.68306,567199997.0
2005-11-17 20:52:00,0.68307,0.68307,0.68285,0.68288,510599997.0
2005-11-17 20:53:00,0.68291,0.68297,0.68288,0.68288,1007199995.0
2005-11-17 20:54:00,0.6829,0.6829,0.68282,0.6829,654800004.0
2005-11-17 20:55:00,0.6829,0.68296,0.68289,0.68289,336299999.0
2005-11-17 20:56:00,0.68288,0.68294,0.68282,0.68285,1325700004.0
2005-11-17 20:57:00,0.68282,0.68291,0.6828,0.6828,1315299994.0
2005-11-17 20:58:00,0.6828,0.68297,0.68278,0.68297,817399998.0
2005-11-17 20:59:00,0.683,0.68302,0.68292,0.68296,1548799996.0
2005-11-17 21:00:00,0.68298,0.68305,0.68295,0.68302,1559299996.0
2005-11-17 21:01:00,0.68304,0.68304,0.68295,0.68297,955099991.0
2005-11-17 21:02:00,0.68293,0.68293,0.68281,0.68286,614800001.0
2005-11-17 21:03:00,0.68287,0.6829,0.68282,0.68282,542800002.0
2005-11-17 21:04:00,0.68284,0.68292,0.68279,0.68279,415599998.0
2005-11-17 21:05:00,0.68275,0.68282,0.68274,0.68282,621299997.0
2005-11-17 21:06:00,0.68283,0.68283,0.68277,0.6828,588899995.0
2005-11-17 21:07:00,0.6828,0.68283,0.68278,0.68279,189000004.0
2005-11-17 21:08:00,0.68277,0.68277,0.68268,0.68268,117000002.0
2005-11-17 21:09:00,0.68275,0.68277,0.68272,0.68275,389100000.0
2005-11-17 21:10:00,0.68275,0.68277,0.68273,0.68275,201500000.0
2005-11-17 21:11:00,0.68271,0.68271,0.68253,0.68253,125899999.0
2005-11-17 21:12:00,0.68245,0.68254,0.68242,0.68245,112699998.0
2005-11-17 21:13:00,0.6825,0.68256,0.6825,0.68252,416599994.0
2005-11-17 21:14:00,0.68255,0.68258,0.68251,0.68257,693300003.0
2005-11-17 21:15:00,0.68259,0.68267,0.68259,0.68265,231299998.0
2005-11-17 21:16:00,0.68263,0.68263,0.68257,0.68258,366400003.0
2005-11-17 21:17:00,0.68257,0.68262,0.68256,0.68262,147800003.0
2005-11-17 21:18:00,0.68261,0.68268,0.68261,0.68268,243600004.0
2005-11-17 21:19:00,0.68266,0.68269,0.68256,0.68256,604599992.0
2005-11-17 21:20:00,0.68258,0.68268,0.68258,0.68265,1087999998.0
2005-11-17 21:21:00,0.68268,0.68268,0.68261,0.68266,403899997.0
2005-11-17 21:22:00,0.6827,0.68272,0.68264,0.68272,840500000.0
2005-11-17 21:23:00,0.68272,0.68272,0.6827,0.6827,28000000.0
2005-11-17 21:24:00,0.68275,0.68275,0.6827,0.68274,134300003.0
2005-11-17 21:25:00,0.68275,0.68275,0.68264,0.68272,187599999.0
2005-11-17 21:26:00,0.6827,0.68277,0.6827,0.68275,221200003.0
2005-11-17 21:27:00,0.6828,0.68283,0.68276,0.68283,226599997.0
2005-11-17 21:28:00,0.68288,0.68301,0.68288,0.68301,303399997.0
2005-11-17 21:29:00,0.68296,0.683,0.68291,0.68299,121999999.0
2005-11-17 21:30:00,0.68292,0.68298,0.68282,0.68286,83900000.0
2005-11-17 21:31:00,0.68288,0.68296,0.68284,0.68296,197199999.0
2005-11-17 21:32:00,0.68297,0.68297,0.68287,0.68287,690800000.0
2005-11-17 21:33:00,0.68287,0.68296,0.68286,0.68287,636899997.0
2005-11-17 21:34:00,0.68288,0.68294,0.68288,0.68292,482599996.0
2005-11-17 21:35:00,0.68294,0.68294,0.68287,0.68288,240300002.0
2005-11-17 21:36:00,0.68289,0.68292,0.68285,0.68285,136400000.0
2005-11-17 21:37:00,0.68289,0.68289,0.68283,0.68286,323500000.0
2005-11-17 21:38:00,0.68281,0.68286,0.68278,0.68286,190900001.0
2005-11-17 21:39:00,0.6828,0.6829,0.6828,0.68288,150799998.0
2005-11-17 21:40:00,0.68282,0.68287,0.68282,0.68282,221999997.0
2005-11-17 21:41:00,0.68283,0.68291,0.68283,0.68291,85899998.0
2005-11-17 21:42:00,0.68289,0.68291,0.68285,0.6829,225699998.0
2005-11-17 21:43:00,0.68286,0.68292,0.68283,0.68283,351599996.0
2005-11-17 21:44:00,0.68284,0.68293,0.68284,0.68293,464600003.0
2005-11-17 21:45:00,0.68293,0.68293,0.68287,0.68287,95699998.0
2005-11-17 21:46:00,0.68285,0.6829,0.68285,0.68286,488499994.0
2005-11-17 21:47:00,0.68285,0.68292,0.68285,0.6829,182000000.0
2005-11-17 21:48:00,0.68288,0.68288,0.6828,0.68286,75600001.0
2005-11-17 21:49:00,0.68287,0.6829,0.68287,0.6829,187799994.0
2005-11-17 21:50:00,0.68287,0.68293,0.68286,0.68293,103099997.0
2005-11-17 21:51:00,0.68293,0.68296,0.68286,0.68292,209799997.0
2005-11-17 21:52:00,0.6829,0.68298,0.6829,0.68298,43600000.0
2005-11-17 21:53:00,0.68303,0.68307,0.68298,0.68307,103900002.0
2005-11-17 21:54:00,0.68312,0.68313,0.68308,0.68308,299300004.0
2005-11-17 21:55:00,0.68308,0.68314,0.68305,0.68305,240700003.0
2005-11-17 21:56:00,0.6831,0.68312,0.68306,0.68308,196300004.0
2005-11-17 21:57:00,0.68312,0.68316,0.68301,0.68316,306300005.0
2005-11-17 21:58:00,0.68316,0.68316,0.68311,0.68314,123900002.0
2005-11-17 21:59:00,0.68315,0.68318,0.6831,0.68317,477699995.0
2005-11-17 22:00:00,0.68311,0.68311,0.68292,0.68301,263099995.0
2005-11-17 22:01:00,0.68304,0.68305,0.68298,0.68301,252300000.0
2005-11-17 22:02:00,0.683,0.68307,0.68296,0.68296,550700005.0
2005-11-17 22:03:00,0.68295,0.68301,0.68295,0.68299,412200002.0
2005-11-17 22:04:00,0.68298,0.68303,0.68294,0.68298,406300000.0
2005-11-17 22:05:00,0.68297,0.68306,0.68297,0.68306,178900001.0
2005-11-17 22:06:00,0.68308,0.68308,0.683,0.68302,171700001.0
2005-11-17 22:07:00,0.683,0.68304,0.68299,0.68304,65900001.0
2005-11-17 22:08:00,0.68302,0.68304,0.68296,0.683,343299998.0
2005-11-17 22:09:00,0.68301,0.68303,0.68298,0.68303,192100005.0
2005-11-17 22:10:00,0.68302,0.68309,0.68298,0.683,130900001.0
2005-11-17 22:11:00,0.683,0.683,0.68297,0.68297,93800001.0
2005-11-17 22:12:00,0.68299,0.68306,0.68299,0.68306,295199996.0
2005-11-17 22:13:00,0.68306,0.68308,0.68304,0.68308,128699999.0
2005-11-17 22:14:00,0.68312,0.68314,0.68309,0.68312,143400005.0
2005-11-17 22:15:00,0.68312,0.68316,0.68309,0.68312,598500000.0
2005-11-17 22:16:00,0.68313,0.68321,0.68309,0.68318,555800005.0
2005-11-17 22:17:00,0.68322,0.68323,0.68322,0.68323,45400001.0
2005-11-17 22:18:00,0.68327,0.68329,0.68326,0.68326,79899998.0
2005-11-17 22:19:00,0.68322,0.68325,0.68317,0.68322,116199999.0
2005-11-17 22:20:00,0.68324,0.68324,0.68317,0.68317,147000000.0
2005-11-17 22:21:00,0.68312,0.68316,0.68305,0.68305,397200002.0
2005-11-17 22:22:00,0.68303,0.68312,0.68303,0.68305,446299995.0
2005-11-17 22:23:00,0.68303,0.68317,0.68302,0.68302,342800001.0
2005-11-17 22:24:00,0.68306,0.68314,0.68305,0.68312,251000000.0
2005-11-17 22:25:00,0.6831,0.68319,0.6831,0.68319,285400001.0
2005-11-17 22:26:00,0.68317,0.68322,0.68314,0.68317,431599996.0
2005-11-17 22:27:00,0.68317,0.68318,0.68317,0.68317,37400001.0
2005-11-17 22:28:00,0.68317,0.68319,0.68312,0.68314,232200005.0
2005-11-17 22:29:00,0.68318,0.68318,0.68309,0.6831,384899998.0
2005-11-17 22:30:00,0.68312,0.68313,0.6831,0.68311,153700000.0
2005-11-17 22:31:00,0.68312,0.68312,0.68307,0.68309,41500000.0
2005-11-17 22:32:00,0.68312,0.68312,0.68305,0.68305,193700004.0
2005-11-17 22:33:00,0.68305,0.68312,0.68305,0.68312,116400000.0
2005-11-17 22:34:00,0.68314,0.68317,0.68311,0.68311,209800002.0
2005-11-17 22:35:00,0.6831,0.6831,0.68304,0.68309,173200001.0
2005-11-17 22:36:00,0.6831,0.68315,0.6831,0.68315,84700000.0
2005-11-17 22:37:00,0.68314,0.68317,0.6831,0.68315,217500001.0
2005-11-17 22:38:00,0.68314,0.68316,0.68314,0.68314,143000000.0
2005-11-17 22:39:00,0.68317,0.68321,0.68314,0.68321,327200002.0
2005-11-17 22:40:00,0.68322,0.68324,0.68316,0.6832,416300000.0
2005-11-17 22:41:00,0.68322,0.68338,0.68322,0.68337,173499998.0
2005-11-17 22:42:00,0.68333,0.68343,0.68333,0.68335,256200002.0
2005-11-17 22:43:00,0.68344,0.68355,0.68344,0.68352,95900000.0
2005-11-17 22:44:00,0.68357,0.68358,0.68356,0.68356,23900000.0
2005-11-17 22:45:00,0.68358,0.68358,0.68352,0.68355,151500002.0
2005-11-17 22:46:00,0.68356,0.68367,0.68356,0.68363,155500003.0
2005-11-17 22:47:00,0.68364,0.68366,0.68356,0.68356,215800001.0
2005-11-17 22:48:00,0.68355,0.68362,0.68348,0.68348,347300001.0
2005-11-17 22:49:00,0.68356,0.68356,0.68344,0.68344,134200004.0
2005-11-17 22:50:00,0.68352,0.68357,0.68352,0.68352,38000000.0
2005-11-17 22:51:00,0.68353,0.68353,0.6835,0.68353,117999999.0
2005-11-17 22:52:00,0.68353,0.68353,0.6835,0.6835,143799998.0
2005-11-17 22:53:00,0.68351,0.68357,0.68349,0.68353,170899997.0
2005-11-17 22:54:00,0.68352,0.68359,0.68351,0.68354,120499999.0
2005-11-17 22:55:00,0.68354,0.68358,0.68354,0.68355,73600000.0
2005-11-17 22:56:00,0.68355,0.68355,0.6835,0.68353,94199999.0
2005-11-17 22:57:00,0.6835,0.68352,0.68348,0.68352,202900002.0
2005-11-17 22:58:00,0.68351,0.68351,0.68343,0.6835,350699996.0
2005-11-17 22:59:00,0.6835,0.68353,0.68338,0.68338,212500000.0
2005-11-17 23:00:00,0.68321,0.68351,0.68321,0.6835,194399996.0
2005-11-17 23:01:00,0.68361,0.68369,0.6836,0.68362,214500003.0
2005-11-17 23:02:00,0.68361,0.68367,0.68359,0.68361,161700003.0
2005-11-17 23:03:00,0.6837,0.6837,0.68361,0.68364,143400002.0
2005-11-17 23:04:00,0.68365,0.68365,0.6836,0.68362,65600001.0
2005-11-17 23:05:00,0.68363,0.68366,0.68363,0.68365,143500003.0
2005-11-17 23:06:00,0.68366,0.6837,0.68365,0.68365,195199999.0
2005-11-17 23:07:00,0.68362,0.68365,0.68362,0.68365,95300002.0
2005-11-17 23:08:00,0.68358,0.6836,0.68358,0.6836,53899999.0
2005-11-17 23:09:00,0.68365,0.68365,0.68357,0.68363,176399998.0
2005-11-17 23:10:00,0.68362,0.68364,0.68356,0.68361,192099997.0
2005-11-17 23:11:00,0.68363,0.68363,0.68356,0.6836,247799999.0
2005-11-17 23:12:00,0.68362,0.68368,0.6836,0.68368,136400002.0
2005-11-17 23:13:00,0.68361,0.68364,0.68361,0.68361,120999999.0
2005-11-17 23:14:00,0.68358,0.68365,0.68358,0.68359,145200000.0
2005-11-17 23:15:00,0.68359,0.68365,0.68359,0.68364,33800001.0
2005-11-17 23:16:00,0.68363,0.68363,0.6836,0.6836,37400001.0
2005-11-17 23:17:00,0.68365,0.68368,0.6836,0.68368,117300002.0
2005-11-17 23:18:00,0.68362,0.68362,0.6836,0.6836,21900000.0
2005-11-17 23:19:00,0.68363,0.68363,0.68363,0.68363,60100001.0
2005-11-17 23:20:00,0.68362,0.68369,0.68361,0.68369,99799997.0
2005-11-17 23:21:00,0.68371,0.68375,0.68364,0.68364,105600000.0
2005-11-17 23:22:00,0.68363,0.68368,0.68362,0.68365,210499999.0
2005-11-17 23:23:00,0.68363,0.68365,0.68356,0.68358,196600002.0
2005-11-17 23:24:00,0.68358,0.68358,0.6835,0.68352,137300002.0
2005-11-17 23:25:00,0.6835,0.68355,0.6835,0.68355,29400001.0
2005-11-17 23:26:00,0.68352,0.68353,0.68349,0.68351,163800002.0
2005-11-17 23:27:00,0.68349,0.68349,0.68344,0.68344,62899998.0
2005-11-17 23:28:00,0.68346,0.68346,0.68342,0.68342,37300001.0
2005-11-17 23:29:00,0.68338,0.68347,0.68338,0.6834,32200000.0
2005-11-17 23:30:00,0.68344,0.68347,0.68342,0.68346,112400000.0
2005-11-17 23:31:00,0.6835,0.68352,0.68345,0.6835,86500000.0
2005-11-17 23:32:00,0.68352,0.68352,0.68347,0.6835,120000000.0
2005-11-17 23:33:00,0.68352,0.68352,0.68339,0.68342,141299996.0
2005-11-17 23:34:00,0.68342,0.68348,0.6834,0.68342,265699999.0
2005-11-17 23:35:00,0.68346,0.68351,0.68342,0.68349,165100001.0
2005-11-17 23:36:00,0.68348,0.68348,0.6834,0.6834,102000001.0
2005-11-17 23:37:00,0.68343,0.68343,0.68338,0.68341,65500000.0
2005-11-17 23:38:00,0.68335,0.68342,0.68335,0.68337,121300003.0
2005-11-17 23:39:00,0.6834,0.68345,0.68339,0.68343,136599999.0
2005-11-17 23:40:00,0.68343,0.68343,0.6834,0.6834,86200001.0
2005-11-17 23:41:00,0.68342,0.68345,0.68337,0.68337,230500004.0
2005-11-17 23:42:00,0.68339,0.68341,0.68339,0.68341,16800000.0
2005-11-17 23:43:00,0.68344,0.68344,0.68337,0.68337,60700001.0
2005-11-17 23:44:00,0.68337,0.68337,0.68332,0.68333,57900001.0
2005-11-17 23:45:00,0.68334,0.68344,0.68334,0.68338,101399999.0
2005-11-17 23:46:00,0.68342,0.68346,0.68341,0.68346,28200000.0
2005-11-17 23:47:00,0.6835,0.6835,0.68348,0.68348,13600000.0
2005-11-17 23:48:00,0.6835,0.68352,0.68347,0.68347,28700000.0
2005-11-17 23:49:00,0.68343,0.68345,0.68343,0.68345,45500000.0
2005-11-17 23:50:00,0.68341,0.68344,0.68338,0.68341,113900002.0
2005-11-17 23:51:00,0.68343,0.68343,0.68328,0.68333,76500003.0
2005-11-17 23:52:00,0.68325,0.68335,0.68325,0.68335,92800002.0
2005-11-17 23:53:00,0.68337,0.68342,0.68337,0.68337,182900002.0
2005-11-17 23:54:00,0.68342,0.68342,0.68335,0.68335,118399999.0
2005-11-17 23:55:00,0.6834,0.6834,0.68335,0.6834,112700001.0
2005-11-17 23:56:00,0.68335,0.68335,0.68324,0.68329,183899998.0
2005-11-17 23:57:00,0.68333,0.68336,0.68327,0.68327,236599997.0
2005-11-17 23:58:00,0.68325,0.6833,0.68303,0.6833,104300000.0
2005-11-17 23:59:00,0.68331,0.68332,0.68329,0.68331,131800000.0
2005-11-18 00:00:00,0.68327,0.68332,0.68325,0.68325,229199999.0
2005-11-18 00:01:00,0.68286,0.68318,0.6828,0.68318,214700001.0
2005-11-18 00:02:00,0.68275,0.68311,0.68269,0.68311,182800000.0
2005-11-18 00:03:00,0.6831,0.68313,0.68289,0.68305,336099997.0
2005-11-18 00:04:00,0.68303,0.68314,0.68284,0.6831,171800003.0
2005-11-18 00:05:00,0.68309,0.68317,0.68279,0.68285,178100001.0
2005-11-18 00:06:00,0.68275,0.68293,0.68271,0.6828,253199999.0
2005-11-18 00:07:00,0.68302,0.68326,0.68291,0.6832,217900000.0
2005-11-18 00:08:00,0.68306,0.68329,0.68303,0.68307,235899998.0
2005-11-18 00:09:00,0.68292,0.68328,0.68291,0.68314,296099996.0
2005-11-18 00:10:00,0.68315,0.68319,0.68279,0.68279,81399999.0
2005-11-18 00:11:00,0.68298,0.68315,0.68287,0.68313,176200004.0
2005-11-18 00:12:00,0.68285,0.68319,0.68285,0.683,55900000.0
2005-11-18 00:13:00,0.6829,0.6832,0.68289,0.68298,197600001.0
2005-11-18 00:14:00,0.68259,0.6831,0.68259,0.68292,140300003.0
2005-11-18 00:15:00,0.6829,0.68322,0.68289,0.68307,328800000.0
2005-11-18 00:16:00,0.68278,0.68311,0.68278,0.68299,169300002.0
2005-11-18 00:17:00,0.68303,0.68316,0.68291,0.68307,180600001.0
2005-11-18 00:18:00,0.68269,0.68305,0.68269,0.68301,124900004.0
2005-11-18 00:19:00,0.6829,0.68312,0.68284,0.68302,186399996.0
2005-11-18 00:20:00,0.68285,0.68312,0.68285,0.68308,41500001.0
2005-11-18 00:21:00,0.68317,0.68319,0.68297,0.68306,153700000.0
2005-11-18 00:22:00,0.68287,0.68315,0.68287,0.68295,82899997.0
2005-11-18 00:23:00,0.6829,0.68323,0.6829,0.68298,106499997.0
2005-11-18 00:24:00,0.68295,0.68307,0.68281,0.68289,147799999.0
2005-11-18 00:25:00,0.68307,0.68313,0.68277,0.68304,169200000.0
2005-11-18 00:26:00,0.68295,0.68329,0.6829,0.68325,233200002.0
2005-11-18 00:27:00,0.68328,0.68331,0.68295,0.68303,90999998.0
2005-11-18 00:28:00,0.68283,0.68324,0.68282,0.68318,121900000.0
2005-11-18 00:29:00,0.683,0.68315,0.68293,0.68308,174000001.0
2005-11-18 00:30:00,0.6833,0.6833,0.68325,0.68328,220099999.0
2005-11-18 00:31:00,0.68322,0.68322,0.68321,0.68321,69299999.0
2005-11-18 00:32:00,0.68313,0.68319,0.68307,0.68315,126499994.0
2005-11-18 00:33:00,0.68305,0.68309,0.68303,0.68307,175900001.0
2005-11-18 00:34:00,0.68302,0.68316,0.68302,0.68316,229399997.0
2005-11-18 00:35:00,0.68313,0.68321,0.68304,0.68321,149400000.0
2005-11-18 00:36:00,0.68317,0.68317,0.68308,0.68308,45499998.0
2005-11-18 00:37:00,0.68307,0.6831,0.68307,0.6831,32800000.0
2005-11-18 00:38:00,0.68319,0.6832,0.68319,0.6832,68000000.0
2005-11-18 00:39:00,0.68318,0.68322,0.68318,0.68322,28600001.0
2005-11-18 00:40:00,0.68319,0.68319,0.6831,0.6831,86299997.0
2005-11-18 00:41:00,0.6831,0.68318,0.6831,0.68315,184900000.0
2005-11-18 00:42:00,0.68312,0.68312,0.68312,0.68312,76000000.0
2005-11-18 00:43:00,0.6831,0.68315,0.6831,0.68315,78899997.0
2005-11-18 00:44:00,0.68322,0.6833,0.68322,0.68323,127900002.0
2005-11-18 00:45:00,0.68323,0.68323,0.68315,0.68315,7800000.0
2005-11-18 00:46:00,0.68315,0.68316,0.68305,0.68305,135399999.0
2005-11-18 00:47:00,0.68303,0.68305,0.68303,0.68305,106999997.0
2005-11-18 00:48:00,0.68307,0.68311,0.68307,0.6831,92900001.0
2005-11-18 00:49:00,0.68314,0.68314,0.68307,0.68307,120500001.0
2005-11-18 00:50:00,0.6831,0.6831,0.68305,0.68305,85300003.0
2005-11-18 00:51:00,0.68312,0.68316,0.68304,0.68316,106999999.0
2005-11-18 00:52:00,0.68311,0.68311,0.68305,0.68305,49000000.0
2005-11-18 00:53:00,0.68312,0.68315,0.68309,0.6831,113999996.0
2005-11-18 00:54:00,0.6831,0.6831,0.68307,0.68307,35600000.0
2005-11-18 00:55:00,0.6831,0.6831,0.68307,0.68308,169500002.0
2005-11-18 00:56:00,0.68305,0.6831,0.68302,0.68307,73300001.0
2005-11-18 00:57:00,0.68307,0.68308,0.68302,0.68304,69500000.0
2005-11-18 00:58:00,0.68304,0.68308,0.68304,0.68308,5900000.0
2005-11-18 00:59:00,0.6831,0.6831,0.68307,0.68307,27300000.0
2005-11-18 01:00:00,0.68307,0.6831,0.68307,0.6831,49399998.0
2005-11-18 01:01:00,0.6831,0.6831,0.68305,0.68305,26299999.0
2005-11-18 01:02:00,0.68308,0.68315,0.68307,0.68308,141200003.0
2005-11-18 01:03:00,0.6831,0.68315,0.68309,0.68309,209900000.0
2005-11-18 01:04:00,0.6831,0.68313,0.68306,0.68313,116500002.0
2005-11-18 01:05:00,0.68308,0.68312,0.68308,0.68312,215699993.0
2005-11-18 01:06:00,0.6831,0.6831,0.68307,0.6831,188799997.0
2005-11-18 01:07:00,0.68305,0.68309,0.68296,0.68296,129700002.0
2005-11-18 01:08:00,0.68298,0.68298,0.68292,0.68296,213399998.0
2005-11-18 01:09:00,0.68301,0.68305,0.68297,0.68303,215500001.0
2005-11-18 01:10:00,0.68304,0.68307,0.683,0.68307,214300001.0
2005-11-18 01:11:00,0.68308,0.6831,0.68306,0.68307,179499998.0
2005-11-18 01:12:00,0.68303,0.68307,0.68303,0.68307,102900000.0
2005-11-18 01:13:00,0.68306,0.68306,0.68302,0.68302,49700001.0
2005-11-18 01:14:00,0.68298,0.683,0.68295,0.68298,107100001.0
2005-11-18 01:15:00,0.68291,0.68292,0.68288,0.68292,82199997.0
2005-11-18 01:16:00,0.68295,0.68295,0.68287,0.68288,94500002.0
2005-11-18 01:17:00,0.68287,0.68295,0.68287,0.68287,130700001.0
2005-11-18 01:18:00,0.68284,0.68293,0.68283,0.68293,143700002.0
2005-11-18 01:19:00,0.68295,0.68298,0.68292,0.68295,125200002.0
2005-11-18 01:20:00,0.68295,0.68295,0.6829,0.68295,171900004.0
2005-11-18 01:21:00,0.68297,0.68297,0.68288,0.6829,174000000.0
2005-11-18 01:22:00,0.68293,0.68293,0.68287,0.6829,81500000.0
2005-11-18 01:23:00,0.68292,0.68292,0.68291,0.68291,12400000.0
2005-11-18 01:24:00,0.68292,0.68294,0.6829,0.68292,59800001.0
2005-11-18 01:25:00,0.68294,0.68298,0.6829,0.68295,127000000.0
2005-11-18 01:26:00,0.68297,0.68297,0.68286,0.68286,24800000.0
2005-11-18 01:27:00,0.68293,0.68296,0.6829,0.6829,108699999.0
2005-11-18 01:28:00,0.68299,0.68301,0.68295,0.68298,83399998.0
2005-11-18 01:29:00,0.683,0.683,0.68296,0.683,70300001.0
2005-11-18 01:30:00,0.68296,0.68296,0.68293,0.68293,29099999.0
2005-11-18 01:31:00,0.68289,0.68296,0.68289,0.68295,131600004.0
2005-11-18 01:32:00,0.68301,0.68301,0.68294,0.68297,95100001.0
2005-11-18 01:33:00,0.68297,0.68298,0.68294,0.68294,59100000.0
2005-11-18 01:34:00,0.68297,0.68299,0.68296,0.68297,65400000.0
2005-11-18 01:35:00,0.68298,0.683,0.68295,0.68295,71199999.0
2005-11-18 01:36:00,0.68301,0.68303,0.68298,0.68298,122300003.0
2005-11-18 01:37:00,0.683,0.683,0.68297,0.683,224800003.0
2005-11-18 01:38:00,0.68297,0.68302,0.68292,0.68297,254799995.0
2005-11-18 01:39:00,0.683,0.68302,0.68295,0.68302,171500002.0
2005-11-18 01:40:00,0.68298,0.68302,0.68298,0.68298,213000004.0
2005-11-18 01:41:00,0.68297,0.683,0.68295,0.68298,204900002.0
2005-11-18 01:42:00,0.68298,0.683,0.68295,0.68297,85899998.0
2005-11-18 01:43:00,0.683,0.683,0.68298,0.68298,47700001.0
2005-11-18 01:44:00,0.683,0.683,0.68295,0.68297,89400001.0
2005-11-18 01:45:00,0.683,0.68306,0.68298,0.68305,90700000.0
2005-11-18 01:46:00,0.68302,0.68302,0.68287,0.68287,102700001.0
2005-11-18 01:47:00,0.68292,0.68295,0.68292,0.68295,60799999.0
2005-11-18 01:48:00,0.68293,0.68295,0.68289,0.6829,78300001.0
2005-11-18 01:49:00,0.68289,0.68292,0.68282,0.68282,147699998.0
2005-11-18 01:50:00,0.68283,0.6829,0.68282,0.68282,127900001.0
2005-11-18 01:51:00,0.68286,0.6829,0.68283,0.68286,210899998.0
2005-11-18 01:52:00,0.68286,0.68289,0.68283,0.68289,195699999.0
2005-11-18 01:53:00,0.68287,0.68289,0.68282,0.68287,152699996.0
2005-11-18 01:54:00,0.68287,0.6829,0.68278,0.68287,145999998.0
2005-11-18 01:55:00,0.68287,0.68291,0.68285,0.68287,232000001.0
2005-11-18 01:56:00,0.68287,0.68294,0.68287,0.68293,79600001.0
2005-11-18 01:57:00,0.68287,0.6829,0.68287,0.6829,66900000.0
2005-11-18 01:58:00,0.68287,0.6829,0.68287,0.6829,89299999.0
2005-11-18 01:59:00,0.68291,0.68292,0.68289,0.68292,89400001.0
2005-11-18 02:00:00,0.68288,0.68294,0.68286,0.68286,145299998.0
2005-11-18 02:01:00,0.6829,0.68293,0.68285,0.6829,225500001.0
2005-11-18 02:02:00,0.68287,0.68298,0.68287,0.68298,154200002.0
2005-11-18 02:03:00,0.68298,0.68298,0.68287,0.6829,97000001.0
2005-11-18 02:04:00,0.68295,0.68295,0.68287,0.68295,56699999.0
2005-11-18 02:05:00,0.68295,0.68295,0.68287,0.68295,126399998.0
2005-11-18 02:06:00,0.68292,0.68298,0.6829,0.6829,269300000.0
2005-11-18 02:07:00,0.68293,0.68293,0.68286,0.68287,173200001.0
2005-11-18 02:08:00,0.68289,0.68298,0.68289,0.68293,101400000.0
2005-11-18 02:09:00,0.68306,0.68316,0.68306,0.68316,57699998.0
2005-11-18 02:10:00,0.68313,0.68313,0.68305,0.68309,67400000.0
2005-11-18 02:11:00,0.68305,0.68306,0.68302,0.68305,164500000.0
2005-11-18 02:12:00,0.68304,0.68308,0.68304,0.68308,35699998.0
2005-11-18 02:13:00,0.6831,0.68316,0.6831,0.68315,103800000.0
2005-11-18 02:14:00,0.68307,0.68311,0.68302,0.6831,179600004.0
2005-11-18 02:15:00,0.68308,0.68314,0.68307,0.68307,79900001.0
2005-11-18 02:16:00,0.68303,0.68308,0.68297,0.68297,163900003.0
2005-11-18 02:17:00,0.68297,0.68302,0.68297,0.68301,118799998.0
2005-11-18 02:18:00,0.68305,0.68305,0.68297,0.68302,150399998.0
2005-11-18 02:19:00,0.68306,0.68306,0.68298,0.68304,184500001.0
2005-11-18 02:20:00,0.68302,0.68309,0.68302,0.68309,150699999.0
2005-11-18 02:21:00,0.68302,0.68308,0.68301,0.68308,132099999.0
2005-11-18 02:22:00,0.68305,0.68315,0.68305,0.68315,79700000.0
2005-11-18 02:23:00,0.68312,0.68313,0.68307,0.68309,94000001.0
2005-11-18 02:24:00,0.68309,0.6831,0.68298,0.68298,108400000.0
2005-11-18 02:25:00,0.68293,0.68298,0.68291,0.68295,186399997.0
2005-11-18 02:26:00,0.68294,0.68294,0.68289,0.68289,80400001.0
2005-11-18 02:27:00,0.68288,0.68292,0.68285,0.68285,125100001.0
2005-11-18 02:28:00,0.6829,0.68295,0.6829,0.6829,188900002.0
2005-11-18 02:29:00,0.68293,0.68295,0.6829,0.68295,154900002.0
2005-11-18 02:30:00,0.68292,0.68298,0.68292,0.68293,127300001.0
2005-11-18 02:31:00,0.6829,0.68298,0.6829,0.68292,139199997.0
2005-11-18 02:32:00,0.68289,0.68289,0.68281,0.68282,71799998.0
2005-11-18 02:33:00,0.68283,0.68292,0.68283,0.68292,109999999.0
2005-11-18 02:34:00,0.68293,0.68295,0.68293,0.68295,142799996.0
2005-11-18 02:35:00,0.68295,0.68295,0.68295,0.68295,40099998.0
2005-11-18 02:36:00,0.68293,0.68295,0.6829,0.68293,201000001.0
2005-11-18 02:37:00,0.68295,0.68298,0.68294,0.68295,89000002.0
2005-11-18 02:38:00,0.68297,0.68297,0.68292,0.68295,110299998.0
2005-11-18 02:39:00,0.68293,0.68293,0.6829,0.6829,121999995.0
2005-11-18 02:40:00,0.68295,0.68295,0.6829,0.68295,78399998.0
2005-11-18 02:41:00,0.6829,0.68298,0.6829,0.68295,103600001.0
2005-11-18 02:42:00,0.683,0.683,0.68293,0.68294,112499999.0
2005-11-18 02:43:00,0.68294,0.68302,0.68293,0.68298,170900001.0
2005-11-18 02:44:00,0.68292,0.68295,0.68292,0.68295,145200005.0
2005-11-18 02:45:00,0.6829,0.68294,0.6829,0.68293,166900000.0
2005-11-18 02:46:00,0.68292,0.68301,0.68292,0.68298,180700001.0
2005-11-18 02:47:00,0.68298,0.68298,0.6829,0.68291,60900001.0
2005-11-18 02:48:00,0.68294,0.68296,0.68294,0.68294,29400000.0
2005-11-18 02:49:00,0.68298,0.68298,0.68294,0.68294,94999996.0
2005-11-18 02:50:00,0.68295,0.68306,0.68295,0.68305,210600000.0
2005-11-18 02:51:00,0.68302,0.68302,0.68297,0.68302,150400001.0
2005-11-18 02:52:00,0.68301,0.68306,0.68301,0.68302,181900002.0
2005-11-18 02:53:00,0.68305,0.68305,0.683,0.68305,169599998.0
2005-11-18 02:54:00,0.68307,0.68329,0.68306,0.68329,171500001.0
2005-11-18 02:55:00,0.68328,0.68328,0.68321,0.68325,114500003.0
2005-11-18 02:56:00,0.68327,0.6833,0.6832,0.68322,182500002.0
2005-11-18 02:57:00,0.68321,0.68323,0.68318,0.68322,128499998.0
2005-11-18 02:58:00,0.68326,0.68326,0.68315,0.68317,108499996.0
2005-11-18 02:59:00,0.6831,0.6831,0.68304,0.68307,125900003.0
2005-11-18 03:00:00,0.6831,0.6832,0.68302,0.6832,234100001.0
2005-11-18 03:01:00,0.68313,0.68315,0.68309,0.68309,90500003.0
2005-11-18 03:02:00,0.68314,0.68316,0.68314,0.68316,23600000.0
2005-11-18 03:03:00,0.68315,0.68317,0.68311,0.68313,101900001.0
2005-11-18 03:04:00,0.68311,0.68311,0.68305,0.68305,149100004.0
2005-11-18 03:05:00,0.68309,0.68315,0.68307,0.68313,97099998.0
2005-11-18 03:06:00,0.68315,0.68315,0.68304,0.6831,93299997.0
2005-11-18 03:07:00,0.68305,0.68312,0.68305,0.68307,91100000.0
2005-11-18 03:08:00,0.683,0.68308,0.683,0.68302,194700001.0
2005-11-18 03:09:00,0.683,0.683,0.68295,0.68295,35099999.0
2005-11-18 03:10:00,0.68299,0.68299,0.68292,0.68293,95899999.0
2005-11-18 03:11:00,0.68296,0.68304,0.68296,0.68298,123800003.0
2005-11-18 03:12:00,0.68309,0.68319,0.68309,0.68313,114799997.0
2005-11-18 03:13:00,0.68313,0.68318,0.68312,0.68312,173900003.0
2005-11-18 03:14:00,0.68317,0.68317,0.68315,0.68315,43899998.0
2005-11-18 03:15:00,0.68318,0.68318,0.68312,0.68312,115000000.0
2005-11-18 03:16:00,0.68314,0.68314,0.68305,0.68305,54700000.0
2005-11-18 03:17:00,0.6831,0.68312,0.68307,0.68312,85400001.0
2005-11-18 03:18:00,0.68312,0.68312,0.68308,0.68312,108000001.0
2005-11-18 03:19:00,0.68309,0.68309,0.68307,0.68309,130000000.0
2005-11-18 03:20:00,0.68308,0.68308,0.68299,0.68304,96100001.0
2005-11-18 03:21:00,0.68302,0.6831,0.68302,0.6831,24700000.0
2005-11-18 03:22:00,0.68309,0.68309,0.68304,0.68304,72399999.0
2005-11-18 03:23:00,0.68304,0.6831,0.68303,0.68303,54200000.0
2005-11-18 03:24:00,0.68306,0.68309,0.68305,0.68308,108399997.0
2005-11-18 03:25:00,0.68308,0.68308,0.68304,0.68304,73700000.0
2005-11-18 03:26:00,0.68305,0.68305,0.68303,0.68303,32700001.0
2005-11-18 03:27:00,0.6831,0.6831,0.6831,0.6831,14400000.0
2005-11-18 03:28:00,0.68308,0.68314,0.68308,0.68313,80700000.0
2005-11-18 03:29:00,0.68309,0.68313,0.68309,0.68311,62400002.0
2005-11-18 03:30:00,0.68314,0.68314,0.68307,0.68307,74100000.0
2005-11-18 03:31:00,0.68307,0.68307,0.68302,0.68305,61000000.0
2005-11-18 03:32:00,0.68303,0.68309,0.68303,0.68309,119500000.0
2005-11-18 03:33:00,0.68297,0.68297,0.68297,0.68297,6000000.0
2005-11-18 03:34:00,0.68305,0.68305,0.683,0.68303,258099998.0
2005-11-18 03:35:00,0.68303,0.68305,0.68302,0.68305,155100002.0
2005-11-18 03:36:00,0.68305,0.68305,0.68303,0.68303,66400000.0
2005-11-18 03:37:00,0.68305,0.68308,0.68303,0.68303,152299996.0
2005-11-18 03:38:00,0.68305,0.68305,0.683,0.683,141100003.0
2005-11-18 03:39:00,0.683,0.68305,0.683,0.68305,23100000.0
2005-11-18 03:40:00,0.68302,0.68305,0.68302,0.68305,67200000.0
2005-11-18 03:41:00,0.68305,0.68305,0.68305,0.68305,100600003.0
2005-11-18 03:42:00,0.68305,0.68305,0.68302,0.68305,119800001.0
2005-11-18 03:43:00,0.68304,0.68304,0.68296,0.68304,96600000.0
2005-11-18 03:44:00,0.68302,0.68302,0.68302,0.68302,4800000.0
2005-11-18 03:45:00,0.68304,0.68308,0.68304,0.68308,73599998.0
2005-11-18 03:46:00,0.6831,0.6831,0.68303,0.68308,179600000.0
2005-11-18 03:47:00,0.68308,0.68308,0.68304,0.68304,15200000.0
2005-11-18 03:48:00,0.68302,0.68308,0.68302,0.68308,85200000.0
2005-11-18 03:49:00,0.68302,0.68306,0.68295,0.68303,149200002.0
2005-11-18 03:50:00,0.68299,0.68309,0.68297,0.68302,160199998.0
2005-11-18 03:51:00,0.68302,0.68304,0.683,0.68304,112500004.0
2005-11-18 03:52:00,0.68304,0.68304,0.68299,0.68299,112000000.0
2005-11-18 03:53:00,0.683,0.683,0.68296,0.68297,76599996.0
2005-11-18 03:54:00,0.68301,0.68305,0.68295,0.683,105900001.0
2005-11-18 03:55:00,0.68298,0.683,0.68298,0.68298,99100003.0
2005-11-18 03:56:00,0.683,0.68305,0.68293,0.68293,81600001.0
2005-11-18 03:57:00,0.68299,0.68304,0.68297,0.683,106200002.0
2005-11-18 03:58:00,0.68291,0.68302,0.68291,0.68298,116000001.0
2005-11-18 03:59:00,0.68295,0.68295,0.68286,0.6829,82699999.0
2005-11-18 04:00:00,0.68293,0.68293,0.6829,0.6829,13500000.0
2005-11-18 04:01:00,0.68285,0.6829,0.68285,0.6829,143300000.0
2005-11-18 04:02:00,0.68288,0.6829,0.68285,0.68287,145400001.0
2005-11-18 04:03:00,0.68292,0.68292,0.68287,0.68288,76599999.0
2005-11-18 04:04:00,0.6829,0.6829,0.68287,0.68288,125600000.0
2005-11-18 04:05:00,0.68294,0.68294,0.68294,0.68294,62399999.0
2005-11-18 04:06:00,0.68298,0.68298,0.68293,0.68294,48699999.0
2005-11-18 04:07:00,0.68295,0.68295,0.68295,0.68295,62899999.0
2005-11-18 04:08:00,0.68293,0.68293,0.68289,0.68289,8200000.0
2005-11-18 04:09:00,0.68291,0.68294,0.68285,0.68285,196399997.0
2005-11-18 04:10:00,0.68292,0.68292,0.6829,0.68292,5500000.0
2005-11-18 04:11:00,0.68295,0.68301,0.68291,0.68291,176800000.0
2005-11-18 04:12:00,0.68292,0.68292,0.6829,0.68292,108100003.0
2005-11-18 04:13:00,0.68295,0.68295,0.68295,0.68295,5400000.0
2005-11-18 04:14:00,0.6829,0.6829,0.68288,0.68288,65400002.0
2005-11-18 04:15:00,0.68293,0.68298,0.68292,0.68295,107600001.0
2005-11-18 04:16:00,0.68295,0.68298,0.68295,0.68298,62400002.0
2005-11-18 04:17:00,0.68298,0.68299,0.68294,0.68299,93400000.0
2005-11-18 04:18:00,0.68299,0.68299,0.68295,0.68299,135699998.0
2005-11-18 04:19:00,0.68298,0.683,0.68297,0.68297,141399999.0
2005-11-18 04:20:00,0.68297,0.683,0.68297,0.68298,129600002.0
2005-11-18 04:21:00,0.68298,0.683,0.68298,0.683,60599998.0
2005-11-18 04:22:00,0.68298,0.68302,0.68295,0.68295,187499998.0
2005-11-18 04:23:00,0.68299,0.68299,0.68286,0.68286,117299999.0
2005-11-18 04:24:00,0.68287,0.68297,0.68287,0.68297,33100001.0
2005-11-18 04:25:00,0.683,0.68301,0.68294,0.68299,170299999.0
2005-11-18 04:26:00,0.68294,0.68302,0.68293,0.68298,175400002.0
2005-11-18 04:27:00,0.683,0.68303,0.68295,0.68303,36600000.0
2005-11-18 04:28:00,0.683,0.68304,0.68299,0.68299,21600000.0
2005-11-18 04:29:00,0.68296,0.68296,0.68294,0.68294,8800000.0
2005-11-18 04:30:00,0.68289,0.68296,0.68289,0.68293,190000001.0
2005-11-18 04:31:00,0.68293,0.68295,0.68288,0.68293,53900000.0
2005-11-18 04:32:00,0.68293,0.68293,0.68289,0.68289,118099998.0
2005-11-18 04:33:00,0.68295,0.68295,0.68293,0.68293,31200000.0
2005-11-18 04:34:00,0.68292,0.68293,0.68288,0.68288,173099996.0
2005-11-18 04:35:00,0.68292,0.68292,0.6829,0.6829,24100000.0
2005-11-18 04:36:00,0.68295,0.68295,0.68287,0.68294,141700003.0
2005-11-18 04:37:00,0.68285,0.6829,0.68285,0.68287,28400000.0
2005-11-18 04:38:00,0.68288,0.68293,0.68287,0.6829,126899999.0
2005-11-18 04:39:00,0.68289,0.68295,0.68286,0.6829,138099999.0
2005-11-18 04:40:00,0.68293,0.68293,0.6829,0.6829,16600000.0
2005-11-18 04:41:00,0.68292,0.68292,0.6829,0.68292,31100001.0
2005-11-18 04:42:00,0.68295,0.68295,0.68287,0.6829,68800000.0
2005-11-18 04:43:00,0.68288,0.6829,0.68287,0.68287,104200001.0
2005-11-18 04:44:00,0.68285,0.68296,0.68285,0.68292,92700001.0
2005-11-18 04:45:00,0.68285,0.6829,0.68285,0.6829,146700002.0
2005-11-18 04:46:00,0.68293,0.68293,0.68285,0.6829,251000002.0
2005-11-18 04:47:00,0.68287,0.68287,0.68279,0.68285,102999997.0
2005-11-18 04:48:00,0.68288,0.68292,0.68285,0.68285,89299998.0
2005-11-18 04:49:00,0.68282,0.68287,0.68282,0.68285,107600001.0
2005-11-18 04:50:00,0.68286,0.68293,0.68286,0.68291,135800001.0
2005-11-18 04:51:00,0.68294,0.68298,0.68289,0.68298,53400000.0
2005-11-18 04:52:00,0.68294,0.68294,0.68288,0.68293,110799998.0
2005-11-18 04:53:00,0.68292,0.68292,0.6828,0.68285,88500000.0
2005-11-18 04:54:00,0.68284,0.68287,0.68276,0.68283,166200001.0
2005-11-18 04:55:00,0.6828,0.68289,0.68278,0.68285,134100001.0
2005-11-18 04:56:00,0.68292,0.68292,0.68285,0.68288,52699998.0
2005-11-18 04:57:00,0.68281,0.68285,0.68281,0.68285,71099998.0
2005-11-18 04:58:00,0.68278,0.6828,0.68266,0.68266,94200001.0
2005-11-18 04:59:00,0.68262,0.68263,0.68261,0.68261,24600000.0
2005-11-18 05:00:00,0.68262,0.6827,0.68262,0.68269,127299998.0
2005-11-18 05:01:00,0.68263,0.68266,0.68259,0.68266,186400004.0
2005-11-18 05:02:00,0.68268,0.68268,0.68259,0.68261,65500002.0
2005-11-18 05:03:00,0.68265,0.68266,0.6826,0.68263,79900001.0
2005-11-18 05:04:00,0.68262,0.68269,0.68253,0.68258,162599998.0
2005-11-18 05:05:00,0.68257,0.68259,0.68248,0.68248,85299998.0
2005-11-18 05:06:00,0.6825,0.68253,0.68245,0.68253,62700000.0
2005-11-18 05:07:00,0.68257,0.68261,0.68252,0.68252,194699998.0
2005-11-18 05:08:00,0.68251,0.68258,0.68251,0.68253,129100000.0
2005-11-18 05:09:00,0.68253,0.68259,0.68251,0.68259,102100002.0
2005-11-18 05:10:00,0.68251,0.68253,0.68249,0.68251,218100003.0
2005-11-18 05:11:00,0.68253,0.68255,0.6825,0.6825,89299999.0
2005-11-18 05:12:00,0.68257,0.68257,0.68253,0.68253,25600000.0
2005-11-18 05:13:00,0.68255,0.68255,0.6825,0.68255,186900002.0
2005-11-18 05:14:00,0.68255,0.68255,0.68248,0.68252,223399995.0
2005-11-18 05:15:00,0.68255,0.68255,0.68255,0.68255,12600000.0
2005-11-18 05:16:00,0.6826,0.68263,0.68255,0.68263,123999999.0
2005-11-18 05:17:00,0.68262,0.68263,0.6826,0.68261,139600002.0
2005-11-18 05:18:00,0.68255,0.6826,0.68248,0.68248,150299997.0
2005-11-18 05:19:00,0.6825,0.6825,0.6825,0.6825,19900000.0
2005-11-18 05:20:00,0.68246,0.68256,0.68246,0.68255,115099997.0
2005-11-18 05:21:00,0.68261,0.68263,0.6826,0.68261,162199996.0
2005-11-18 05:22:00,0.68258,0.68258,0.68258,0.68258,9500000.0
2005-11-18 05:23:00,0.68254,0.68259,0.68252,0.68255,138300003.0
2005-11-18 05:24:00,0.6826,0.6826,0.68255,0.68255,102999996.0
2005-11-18 05:25:00,0.68262,0.68263,0.68262,0.68263,37499998.0
2005-11-18 05:26:00,0.68262,0.68265,0.6826,0.6826,109399998.0
2005-11-18 05:27:00,0.68261,0.68261,0.6826,0.6826,21400000.0
2005-11-18 05:28:00,0.68257,0.68263,0.68257,0.68257,102899999.0
2005-11-18 05:29:00,0.6826,0.6826,0.68257,0.68258,68600002.0
2005-11-18 05:30:00,0.68256,0.68257,0.68251,0.68251,7200000.0
2005-11-18 05:31:00,0.68253,0.68264,0.68253,0.68257,82100001.0
2005-11-18 05:32:00,0.68255,0.68268,0.68255,0.68267,156399997.0
2005-11-18 05:33:00,0.68258,0.68258,0.68235,0.68251,182000003.0
2005-11-18 05:34:00,0.6825,0.68258,0.6825,0.68256,70900000.0
2005-11-18 05:35:00,0.68261,0.68262,0.68254,0.68258,174600000.0
2005-11-18 05:36:00,0.68262,0.68273,0.68262,0.68273,182599998.0
2005-11-18 05:37:00,0.68268,0.68281,0.68268,0.6828,224700002.0
2005-11-18 05:38:00,0.68276,0.6828,0.68267,0.68267,177799999.0
2005-11-18 05:39:00,0.68273,0.68273,0.68269,0.68269,67600001.0
2005-11-18 05:40:00,0.68273,0.68273,0.68267,0.6827,110099999.0
2005-11-18 05:41:00,0.6827,0.6827,0.68263,0.68265,141499999.0
2005-11-18 05:42:00,0.68264,0.68268,0.68264,0.68266,122100002.0
2005-11-18 05:43:00,0.68263,0.68269,0.68263,0.68264,122400000.0
2005-11-18 05:44:00,0.68268,0.6827,0.68266,0.6827,130200002.0
2005-11-18 05:45:00,0.68264,0.68265,0.68253,0.68253,76599999.0
2005-11-18 05:46:00,0.68263,0.68268,0.68263,0.68268,63399998.0
2005-11-18 05:47:00,0.68266,0.68277,0.68266,0.6827,274900004.0
2005-11-18 05:48:00,0.68268,0.68273,0.68268,0.68268,71000000.0
2005-11-18 05:49:00,0.68272,0.68279,0.6827,0.6827,61800000.0
2005-11-18 05:50:00,0.68274,0.68275,0.68271,0.68271,68400002.0
2005-11-18 05:51:00,0.68273,0.68273,0.68265,0.6827,192399999.0
2005-11-18 05:52:00,0.68269,0.68278,0.68266,0.68278,131800002.0
2005-11-18 05:53:00,0.68277,0.68277,0.68273,0.68276,94300002.0
2005-11-18 05:54:00,0.68277,0.6828,0.68276,0.68276,83700000.0
2005-11-18 05:55:00,0.6828,0.6828,0.68273,0.68273,180500004.0
2005-11-18 05:56:00,0.68272,0.68277,0.68272,0.68277,105100001.0
2005-11-18 05:57:00,0.68272,0.68279,0.68272,0.68275,51800001.0
2005-11-18 05:58:00,0.68275,0.68275,0.68275,0.68275,4800000.0
2005-11-18 05:59:00,0.68276,0.68277,0.68266,0.68277,111899999.0
2005-11-18 06:00:00,0.68277,0.6828,0.68277,0.6828,148500001.0
2005-11-18 06:01:00,0.68279,0.68281,0.68276,0.6828,156300002.0
2005-11-18 06:02:00,0.68277,0.68277,0.68277,0.68277,7900000.0
2005-11-18 06:03:00,0.68279,0.6828,0.68272,0.68272,30200000.0
2005-11-18 06:04:00,0.68269,0.68281,0.68269,0.68279,90899998.0
2005-11-18 06:05:00,0.68277,0.68301,0.68277,0.68297,342699999.0
2005-11-18 06:06:00,0.6829,0.6829,0.68283,0.68288,160500003.0
2005-11-18 06:07:00,0.6829,0.68292,0.68278,0.68278,144599999.0
2005-11-18 06:08:00,0.68274,0.68276,0.6827,0.68274,137899998.0
2005-11-18 06:09:00,0.68273,0.68273,0.68269,0.68269,10300000.0
2005-11-18 06:10:00,0.6827,0.6827,0.6827,0.6827,41500000.0
2005-11-18 06:11:00,0.68271,0.68271,0.68261,0.68261,35300001.0
2005-11-18 06:12:00,0.68262,0.68262,0.68253,0.68253,72500001.0
2005-11-18 06:13:00,0.68256,0.68259,0.68256,0.68259,5600000.0
2005-11-18 06:14:00,0.6826,0.68269,0.68259,0.68265,73600002.0
2005-11-18 06:15:00,0.68263,0.68265,0.68257,0.68258,149200002.0
2005-11-18 06:16:00,0.6826,0.6826,0.68255,0.6826,139099997.0
2005-11-18 06:17:00,0.68259,0.68267,0.68258,0.68258,156599998.0
2005-11-18 06:18:00,0.68255,0.68255,0.68255,0.68255,8000000.0
2005-11-18 06:19:00,0.68257,0.68268,0.68257,0.68257,59200001.0
2005-11-18 06:20:00,0.68258,0.68262,0.68258,0.68258,129600005.0
2005-11-18 06:21:00,0.68263,0.68263,0.68256,0.68263,77699998.0
2005-11-18 06:22:00,0.68268,0.68268,0.68259,0.68265,125400002.0
2005-11-18 06:23:00,0.68265,0.68267,0.6826,0.68262,99500001.0
2005-11-18 06:24:00,0.68262,0.68273,0.68262,0.68267,166900001.0
2005-11-18 06:25:00,0.68265,0.68274,0.68261,0.68261,235499999.0
2005-11-18 06:26:00,0.68259,0.68263,0.68258,0.68258,155900001.0
2005-11-18 06:27:00,0.68255,0.68256,0.68247,0.68249,120000002.0
2005-11-18 06:28:00,0.68257,0.68257,0.68239,0.68239,82700002.0
2005-11-18 06:29:00,0.68247,0.68253,0.68246,0.68253,93900002.0
2005-11-18 06:30:00,0.68258,0.68265,0.68258,0.68265,125999996.0
2005-11-18 06:31:00,0.6826,0.68264,0.68254,0.68262,132900000.0
2005-11-18 06:32:00,0.68262,0.68266,0.68255,0.68255,198500002.0
2005-11-18 06:33:00,0.68254,0.68254,0.68246,0.68253,160499999.0
2005-11-18 06:34:00,0.68251,0.68252,0.68251,0.68252,10500000.0
2005-11-18 06:35:00,0.6825,0.6825,0.68245,0.68246,158200001.0
2005-11-18 06:36:00,0.68248,0.68251,0.68244,0.68247,142200000.0
2005-11-18 06:37:00,0.68249,0.68261,0.68244,0.68261,91100002.0
2005-11-18 06:38:00,0.68259,0.68263,0.68252,0.68252,167500003.0
2005-11-18 06:39:00,0.68247,0.68254,0.68245,0.68245,64400000.0
2005-11-18 06:40:00,0.68252,0.68255,0.68252,0.68254,57499999.0
2005-11-18 06:41:00,0.68256,0.68256,0.68255,0.68255,40300000.0
2005-11-18 06:42:00,0.68256,0.68258,0.68249,0.68253,241400001.0
2005-11-18 06:43:00,0.68252,0.68255,0.68245,0.68255,143100005.0
2005-11-18 06:44:00,0.68254,0.68254,0.68248,0.68248,90300001.0
2005-11-18 06:45:00,0.68256,0.68256,0.68245,0.68246,163600000.0
2005-11-18 06:46:00,0.68255,0.68264,0.68254,0.68255,183400000.0
2005-11-18 06:47:00,0.68261,0.68261,0.68251,0.68257,150300000.0
2005-11-18 06:48:00,0.68259,0.68263,0.68254,0.6826,199600002.0
2005-11-18 06:49:00,0.68262,0.68263,0.68262,0.68263,48500002.0
2005-11-18 06:50:00,0.6826,0.68262,0.6826,0.68262,20700000.0
2005-11-18 06:51:00,0.68258,0.68262,0.68255,0.68257,243699998.0
2005-11-18 06:52:00,0.68257,0.68271,0.68257,0.68271,133999999.0
2005-11-18 06:53:00,0.68264,0.68265,0.68255,0.68255,147800000.0
2005-11-18 06:54:00,0.68259,0.68264,0.68259,0.68262,163099996.0
2005-11-18 06:55:00,0.6826,0.6827,0.6826,0.68264,186099998.0
2005-11-18 06:56:00,0.68261,0.68269,0.68261,0.68265,283099999.0
2005-11-18 06:57:00,0.68268,0.6827,0.68262,0.68262,107700000.0
2005-11-18 06:58:00,0.68265,0.68265,0.68265,0.68265,47099998.0
2005-11-18 06:59:00,0.68261,0.68268,0.68261,0.68268,47699998.0
2005-11-18 07:00:00,0.68265,0.68269,0.68263,0.68267,126000000.0
2005-11-18 07:01:00,0.68266,0.68268,0.68262,0.68262,114100003.0
2005-11-18 07:02:00,0.68264,0.68268,0.6826,0.6826,247700004.0
2005-11-18 07:03:00,0.6826,0.68262,0.6826,0.68262,31200000.0
2005-11-18 07:04:00,0.68257,0.68263,0.68257,0.68263,10700000.0
2005-11-18 07:05:00,0.68257,0.68257,0.68257,0.68257,47099998.0
2005-11-18 07:06:00,0.68264,0.6827,0.68264,0.6827,64800000.0
2005-11-18 07:07:00,0.68269,0.68273,0.68264,0.68271,136600002.0
2005-11-18 07:08:00,0.6827,0.6827,0.68259,0.68259,43300000.0
2005-11-18 07:09:00,0.68257,0.68261,0.68254,0.6826,136899998.0
2005-11-18 07:10:00,0.68257,0.68261,0.68254,0.68254,79200002.0
2005-11-18 07:11:00,0.68253,0.68255,0.68252,0.68255,88799999.0
2005-11-18 07:12:00,0.68252,0.68262,0.68252,0.68257,71899999.0
2005-11-18 07:13:00,0.68259,0.68264,0.68258,0.68261,95000003.0
2005-11-18 07:14:00,0.68259,0.68259,0.68251,0.68257,78700002.0
2005-11-18 07:15:00,0.68259,0.68259,0.68255,0.68258,158500000.0
2005-11-18 07:16:00,0.68261,0.68262,0.68258,0.6826,89400002.0
2005-11-18 07:17:00,0.68257,0.6826,0.68257,0.6826,55000000.0
2005-11-18 07:18:00,0.68261,0.68264,0.68257,0.68262,77300001.0
2005-11-18 07:19:00,0.68263,0.6827,0.68261,0.68262,199100000.0
2005-11-18 07:20:00,0.68262,0.68264,0.68257,0.6826,158900000.0
2005-11-18 07:21:00,0.68265,0.68265,0.68263,0.68263,96800001.0
2005-11-18 07:22:00,0.68265,0.68265,0.68263,0.68263,77200001.0
2005-11-18 07:23:00,0.68261,0.68263,0.68258,0.68258,93600001.0
2005-11-18 07:24:00,0.68263,0.68269,0.68263,0.68269,57600001.0
2005-11-18 07:25:00,0.68273,0.68273,0.68266,0.68272,143000002.0
2005-11-18 07:26:00,0.68275,0.68278,0.6827,0.68276,236699999.0
2005-11-18 07:27:00,0.68274,0.6828,0.68268,0.68268,111899999.0
2005-11-18 07:28:00,0.68265,0.68265,0.68265,0.68265,35099998.0
2005-11-18 07:29:00,0.68268,0.68268,0.6826,0.68262,139499996.0
2005-11-18 07:30:00,0.68259,0.68264,0.68258,0.68263,129700002.0
2005-11-18 07:31:00,0.68265,0.68265,0.68258,0.68258,55800001.0
2005-11-18 07:32:00,0.68257,0.68262,0.6825,0.6825,100900002.0
2005-11-18 07:33:00,0.68247,0.68252,0.68247,0.68251,76600002.0
2005-11-18 07:34:00,0.6825,0.68257,0.68248,0.68252,243000000.0
2005-11-18 07:35:00,0.6825,0.6825,0.68245,0.68247,99000002.0
2005-11-18 07:36:00,0.6825,0.6825,0.68248,0.68248,63100002.0
2005-11-18 07:37:00,0.6825,0.6825,0.68245,0.6825,279700002.0
2005-11-18 07:38:00,0.6825,0.6825,0.68247,0.6825,100600001.0
2005-11-18 07:39:00,0.68247,0.68253,0.68247,0.68247,82500000.0
2005-11-18 07:40:00,0.6825,0.6825,0.68248,0.6825,108100003.0
2005-11-18 07:41:00,0.6825,0.6825,0.68247,0.6825,156199999.0
2005-11-18 07:42:00,0.68248,0.6825,0.68248,0.68248,68400002.0
2005-11-18 07:43:00,0.68245,0.68253,0.68245,0.68248,147700003.0
2005-11-18 07:44:00,0.68245,0.68247,0.68245,0.68247,112500001.0
2005-11-18 07:45:00,0.68245,0.6825,0.68245,0.68245,63299998.0
2005-11-18 07:46:00,0.68244,0.68254,0.68244,0.6825,98600002.0
2005-11-18 07:47:00,0.68252,0.68254,0.68243,0.68248,165700000.0
2005-11-18 07:48:00,0.68246,0.68247,0.68239,0.6824,236600004.0
2005-11-18 07:49:00,0.6824,0.6824,0.6824,0.6824,16000000.0
2005-11-18 07:50:00,0.68245,0.68245,0.68243,0.68243,80100000.0
2005-11-18 07:51:00,0.6824,0.68248,0.6824,0.68242,176600003.0
2005-11-18 07:52:00,0.68243,0.68248,0.6824,0.68246,71700002.0
2005-11-18 07:53:00,0.68248,0.68248,0.68245,0.68245,1600000.0
2005-11-18 07:54:00,0.68243,0.68245,0.68242,0.68242,136600004.0
2005-11-18 07:55:00,0.68245,0.68245,0.68245,0.68245,5500000.0
2005-11-18 07:56:00,0.6824,0.68245,0.6824,0.68245,132599999.0
2005-11-18 07:57:00,0.68242,0.68245,0.68242,0.68245,63799999.0
2005-11-18 07:58:00,0.68245,0.68245,0.6824,0.6824,255099999.0
2005-11-18 07:59:00,0.68243,0.68245,0.68243,0.68245,27900000.0
2005-11-18 08:00:00,0.6824,0.68247,0.68237,0.68239,131400000.0
2005-11-18 08:01:00,0.68236,0.68243,0.68236,0.68243,88500000.0
2005-11-18 08:02:00,0.68245,0.68245,0.68245,0.68245,2400000.0
2005-11-18 08:03:00,0.68245,0.68245,0.68245,0.68245,29400001.0
2005-11-18 08:04:00,0.68238,0.68244,0.68238,0.68244,58800001.0
2005-11-18 08:05:00,0.68243,0.68246,0.68236,0.68236,217400002.0
2005-11-18 08:06:00,0.6824,0.68243,0.6824,0.68243,21500001.0
2005-11-18 08:07:00,0.68241,0.68242,0.68241,0.68242,48700001.0
2005-11-18 08:08:00,0.68238,0.68239,0.68233,0.68236,78600000.0
2005-11-18 08:09:00,0.6824,0.6824,0.6824,0.6824,28700001.0
2005-11-18 08:10:00,0.68241,0.68244,0.6824,0.68244,42900000.0
2005-11-18 08:11:00,0.68243,0.68248,0.68243,0.68243,150500001.0
2005-11-18 08:12:00,0.68248,0.6825,0.68244,0.6825,244799996.0
2005-11-18 08:13:00,0.68247,0.68247,0.68247,0.68247,8000000.0
2005-11-18 08:14:00,0.6825,0.6825,0.6825,0.6825,84000003.0
2005-11-18 08:15:00,0.68252,0.68252,0.68245,0.68245,20800000.0
2005-11-18 08:16:00,0.68249,0.68251,0.68249,0.68251,50200002.0
2005-11-18 08:17:00,0.68256,0.68256,0.68249,0.68255,22100000.0
2005-11-18 08:18:00,0.6825,0.6825,0.6825,0.6825,46500001.0
2005-11-18 08:19:00,0.68246,0.68247,0.68246,0.68247,67699999.0
2005-11-18 08:20:00,0.68243,0.68243,0.68243,0.68243,5500000.0
2005-11-18 08:21:00,0.68247,0.68247,0.6824,0.6824,42499998.0
2005-11-18 08:22:00,0.68248,0.6825,0.68248,0.68248,43900000.0
2005-11-18 08:23:00,0.6825,0.6825,0.6825,0.6825,11100000.0
2005-11-18 08:24:00,0.68249,0.68253,0.68247,0.6825,232300001.0
2005-11-18 08:25:00,0.68244,0.68248,0.68244,0.68244,54300000.0
2005-11-18 08:26:00,0.68242,0.68243,0.68234,0.68234,99200001.0
2005-11-18 08:27:00,0.68238,0.68247,0.68238,0.68239,115399998.0
2005-11-18 08:28:00,0.68239,0.68239,0.68233,0.68233,172499999.0
2005-11-18 08:29:00,0.68237,0.68237,0.68234,0.68234,66599999.0
2005-11-18 08:30:00,0.68237,0.6824,0.68235,0.68236,147599997.0
2005-11-18 08:31:00,0.68233,0.6824,0.68227,0.6823,94800000.0
2005-11-18 08:32:00,0.68231,0.68237,0.68231,0.68232,183499997.0
2005-11-18 08:33:00,0.68231,0.68237,0.68231,0.68237,256500000.0
2005-11-18 08:34:00,0.68241,0.68242,0.68209,0.6824,158900002.0
2005-11-18 08:35:00,0.68244,0.68244,0.68234,0.68234,63300000.0
2005-11-18 08:36:00,0.68232,0.68232,0.68227,0.68227,80000001.0
2005-11-18 08:37:00,0.68227,0.68234,0.68225,0.68234,134099997.0
2005-11-18 08:38:00,0.68233,0.68233,0.68225,0.68225,75400001.0
2005-11-18 08:39:00,0.6822,0.68232,0.6822,0.68232,77699998.0
2005-11-18 08:40:00,0.68226,0.68232,0.68224,0.68231,143800001.0
2005-11-18 08:41:00,0.6823,0.68231,0.6823,0.68231,45400001.0
2005-11-18 08:42:00,0.6823,0.68238,0.6823,0.68235,179600003.0
2005-11-18 08:43:00,0.68231,0.68232,0.68227,0.68229,123700001.0
2005-11-18 08:44:00,0.68235,0.68238,0.68233,0.68238,114899996.0
2005-11-18 08:45:00,0.68234,0.68237,0.68228,0.68233,201800000.0
2005-11-18 08:46:00,0.68232,0.68239,0.68229,0.68239,30700001.0
2005-11-18 08:47:00,0.68236,0.68236,0.68231,0.68234,160400001.0
2005-11-18 08:48:00,0.68235,0.68238,0.68235,0.68238,117099998.0
2005-11-18 08:49:00,0.68236,0.6824,0.6823,0.68232,148299998.0
2005-11-18 08:50:00,0.68233,0.68237,0.68233,0.68237,9600000.0
2005-11-18 08:51:00,0.68238,0.68238,0.68228,0.68228,127500001.0
2005-11-18 08:52:00,0.68224,0.68232,0.68224,0.68232,126999995.0
2005-11-18 08:53:00,0.6823,0.6823,0.68226,0.68226,68699999.0
2005-11-18 08:54:00,0.68224,0.68229,0.68223,0.68223,122200001.0
2005-11-18 08:55:00,0.68228,0.68228,0.68228,0.68228,800000.0
2005-11-18 08:56:00,0.68225,0.68227,0.68222,0.68225,173500001.0
2005-11-18 08:57:00,0.68227,0.68227,0.68225,0.68225,74199998.0
2005-11-18 08:58:00,0.68227,0.6823,0.68225,0.68228,85800002.0
2005-11-18 08:59:00,0.68225,0.68233,0.68225,0.68228,158100002.0
2005-11-18 09:00:00,0.68225,0.68228,0.6822,0.68228,94000003.0
2005-11-18 09:01:00,0.68229,0.68229,0.68219,0.68223,117400002.0
2005-11-18 09:02:00,0.68229,0.68236,0.68229,0.6823,105599999.0
2005-11-18 09:03:00,0.68232,0.68238,0.68232,0.68235,114000000.0
2005-11-18 09:04:00,0.68238,0.68242,0.68236,0.68239,118000001.0
2005-11-18 09:05:00,0.68238,0.68238,0.68227,0.68232,154000002.0
2005-11-18 09:06:00,0.68234,0.68237,0.68234,0.68234,68700001.0
2005-11-18 09:07:00,0.68237,0.68244,0.68234,0.68235,113199999.0
2005-11-18 09:08:00,0.68235,0.68244,0.68235,0.6824,171599997.0
2005-11-18 09:09:00,0.68247,0.68247,0.68246,0.68246,20000000.0
2005-11-18 09:10:00,0.6825,0.68258,0.68249,0.68258,186799999.0
2005-11-18 09:11:00,0.68257,0.68262,0.68254,0.6826,111000001.0
2005-11-18 09:12:00,0.68263,0.68269,0.6826,0.6826,155100001.0
2005-11-18 09:13:00,0.68258,0.6826,0.68253,0.68259,79600001.0
2005-11-18 09:14:00,0.68253,0.68253,0.68249,0.68249,19100000.0
2005-11-18 09:15:00,0.68249,0.68252,0.68244,0.68251,217000005.0
2005-11-18 09:16:00,0.68256,0.68265,0.68253,0.68265,209600001.0
2005-11-18 09:17:00,0.68263,0.68271,0.68257,0.6827,68000000.0
2005-11-18 09:18:00,0.6827,0.6827,0.68255,0.6826,46100001.0
2005-11-18 09:19:00,0.68258,0.68258,0.68254,0.68254,75200003.0
2005-11-18 09:20:00,0.68257,0.68265,0.68257,0.68261,80600002.0
2005-11-18 09:21:00,0.68258,0.6826,0.6825,0.6826,146000001.0
2005-11-18 09:22:00,0.68253,0.68257,0.68244,0.68257,153000001.0
2005-11-18 09:23:00,0.68258,0.68267,0.68258,0.68265,93900000.0
2005-11-18 09:24:00,0.68265,0.68268,0.68257,0.68257,97200002.0
2005-11-18 09:25:00,0.68254,0.68259,0.6825,0.68257,180100002.0
2005-11-18 09:26:00,0.68257,0.68262,0.68257,0.68257,174699995.0
2005-11-18 09:27:00,0.6826,0.6826,0.68255,0.68257,182100002.0
2005-11-18 09:28:00,0.68258,0.68262,0.68257,0.68257,169199999.0
2005-11-18 09:29:00,0.6826,0.6826,0.6825,0.6825,224000001.0
2005-11-18 09:30:00,0.68253,0.68256,0.68251,0.68251,145000002.0
2005-11-18 09:31:00,0.68243,0.68253,0.68243,0.68253,32900000.0
2005-11-18 09:32:00,0.68251,0.68259,0.68251,0.68256,187100003.0
2005-11-18 09:33:00,0.68253,0.68253,0.68244,0.68244,104100000.0
2005-11-18 09:34:00,0.68246,0.68253,0.6824,0.68248,205900000.0
2005-11-18 09:35:00,0.68253,0.68253,0.68246,0.68247,70099998.0
2005-11-18 09:36:00,0.68242,0.68249,0.68241,0.68241,69299998.0
2005-11-18 09:37:00,0.68251,0.68253,0.68245,0.68253,221800001.0
2005-11-18 09:38:00,0.68253,0.68259,0.68249,0.68259,155499998.0
2005-11-18 09:39:00,0.68255,0.68255,0.68249,0.68252,133599998.0
2005-11-18 09:40:00,0.68248,0.68248,0.6824,0.68242,94199997.0
2005-11-18 09:41:00,0.68241,0.68247,0.68237,0.68243,105199998.0
2005-11-18 09:42:00,0.68251,0.68263,0.6825,0.68257,208900003.0
2005-11-18 09:43:00,0.68263,0.6827,0.6826,0.6826,186500005.0
2005-11-18 09:44:00,0.6826,0.6826,0.68257,0.68259,122000002.0
2005-11-18 09:45:00,0.68262,0.68262,0.68252,0.68262,140100000.0
2005-11-18 09:46:00,0.68265,0.68265,0.68258,0.68258,97500003.0
2005-11-18 09:47:00,0.68264,0.6827,0.68264,0.68267,222399997.0
2005-11-18 09:48:00,0.6827,0.68307,0.6827,0.68295,133200001.0
2005-11-18 09:49:00,0.68292,0.68292,0.68281,0.68281,139500001.0
2005-11-18 09:50:00,0.68282,0.68283,0.68277,0.68282,101499998.0
2005-11-18 09:51:00,0.68281,0.68285,0.68276,0.68285,150400001.0
2005-11-18 09:52:00,0.68297,0.68307,0.68297,0.68307,46299998.0
2005-11-18 09:53:00,0.68312,0.68312,0.68301,0.68305,148100002.0
2005-11-18 09:54:00,0.68302,0.68313,0.68302,0.6831,22600001.0
2005-11-18 09:55:00,0.68305,0.68309,0.68302,0.68308,245099997.0
2005-11-18 09:56:00,0.68302,0.68302,0.68294,0.68294,52399999.0
2005-11-18 09:57:00,0.6829,0.68302,0.6829,0.68302,187399998.0
2005-11-18 09:58:00,0.68308,0.68308,0.68296,0.68298,266199997.0
2005-11-18 09:59:00,0.683,0.68302,0.68292,0.68292,53899998.0
2005-11-18 10:00:00,0.68289,0.68335,0.68289,0.68335,168100003.0
2005-11-18 10:01:00,0.68329,0.68331,0.68329,0.68331,39900000.0
2005-11-18 10:02:00,0.68322,0.6833,0.68317,0.68317,191500002.0
2005-11-18 10:03:00,0.68317,0.68318,0.68306,0.68315,161199997.0
2005-11-18 10:04:00,0.68323,0.6833,0.68323,0.6833,60400002.0
2005-11-18 10:05:00,0.68338,0.68342,0.68328,0.68339,181200003.0
2005-11-18 10:06:00,0.68337,0.68341,0.68335,0.68337,180399999.0
2005-11-18 10:07:00,0.6834,0.68357,0.6834,0.68355,102300003.0
2005-11-18 10:08:00,0.68354,0.6836,0.68348,0.68359,221100000.0
2005-11-18 10:09:00,0.68345,0.68345,0.68335,0.68342,155600002.0
2005-11-18 10:10:00,0.6835,0.68357,0.6835,0.68355,125400000.0
2005-11-18 10:11:00,0.68346,0.68357,0.68345,0.68345,217999999.0
2005-11-18 10:12:00,0.68344,0.68344,0.68337,0.68337,116400001.0
2005-11-18 10:13:00,0.6834,0.68345,0.68338,0.6834,120100003.0
2005-11-18 10:14:00,0.68339,0.68348,0.68333,0.68348,135699996.0
2005-11-18 10:15:00,0.68348,0.68348,0.6833,0.6833,193299999.0
2005-11-18 10:16:00,0.68329,0.68333,0.68329,0.68333,90200001.0
2005-11-18 10:17:00,0.68333,0.68343,0.68331,0.68342,241800002.0
2005-11-18 10:18:00,0.68344,0.68348,0.68342,0.68348,107500003.0
2005-11-18 10:19:00,0.68353,0.68353,0.68344,0.6835,158600003.0
2005-11-18 10:20:00,0.68349,0.68363,0.68346,0.68363,168800000.0
2005-11-18 10:21:00,0.68355,0.68361,0.68355,0.68355,199000003.0
2005-11-18 10:22:00,0.68354,0.68357,0.68343,0.68345,128700000.0
2005-11-18 10:23:00,0.68345,0.68345,0.6832,0.6832,178599997.0
2005-11-18 10:24:00,0.6832,0.68321,0.68318,0.68318,86399999.0
2005-11-18 10:25:00,0.6832,0.6832,0.68305,0.68305,204500002.0
2005-11-18 10:26:00,0.68302,0.68308,0.68294,0.68294,143000003.0
2005-11-18 10:27:00,0.68295,0.68303,0.68292,0.683,86100000.0
2005-11-18 10:28:00,0.68297,0.68308,0.68297,0.68297,193500000.0
2005-11-18 10:29:00,0.68293,0.68295,0.6828,0.68287,235500004.0
2005-11-18 10:30:00,0.68285,0.68296,0.68285,0.68292,181400001.0
2005-11-18 10:31:00,0.6828,0.68288,0.68271,0.68271,136199998.0
2005-11-18 10:32:00,0.68261,0.6827,0.68252,0.68255,329899996.0
2005-11-18 10:33:00,0.68253,0.68256,0.6825,0.68251,150500003.0
2005-11-18 10:34:00,0.68246,0.68246,0.68234,0.68238,122600000.0
2005-11-18 10:35:00,0.68235,0.68235,0.68217,0.68227,127600003.0
2005-11-18 10:36:00,0.68229,0.68245,0.68229,0.68245,161999998.0
2005-11-18 10:37:00,0.68249,0.68256,0.68249,0.68255,120600000.0
2005-11-18 10:38:00,0.68245,0.68246,0.68232,0.68236,116500003.0
2005-11-18 10:39:00,0.68231,0.68231,0.68217,0.68217,104499999.0
2005-11-18 10:40:00,0.6821,0.68219,0.6821,0.68213,32600000.0
2005-11-18 10:41:00,0.68216,0.68216,0.68205,0.68211,164500000.0
2005-11-18 10:42:00,0.6821,0.68211,0.68194,0.68194,168000003.0
2005-11-18 10:43:00,0.68197,0.68204,0.68197,0.68204,204299998.0
2005-11-18 10:44:00,0.68197,0.68203,0.68197,0.68203,111600000.0
2005-11-18 10:45:00,0.68206,0.68207,0.68197,0.68207,130299999.0
2005-11-18 10:46:00,0.68199,0.68215,0.68199,0.68208,137299998.0
2005-11-18 10:47:00,0.68206,0.68213,0.68201,0.68213,157399998.0
2005-11-18 10:48:00,0.68213,0.68214,0.68205,0.68213,153300003.0
2005-11-18 10:49:00,0.68221,0.68226,0.6822,0.68224,128700000.0
2005-11-18 10:50:00,0.68224,0.68238,0.68224,0.68234,196000000.0
2005-11-18 10:51:00,0.68236,0.68239,0.68235,0.68235,60200000.0
2005-11-18 10:52:00,0.68233,0.68235,0.68229,0.6823,151700003.0
2005-11-18 10:53:00,0.68225,0.68225,0.68216,0.68218,98099998.0
2005-11-18 10:54:00,0.68222,0.68228,0.68217,0.68217,149300000.0
2005-11-18 10:55:00,0.68216,0.68225,0.68212,0.68225,137200001.0
2005-11-18 10:56:00,0.6822,0.68223,0.68213,0.6822,194999999.0
2005-11-18 10:57:00,0.68217,0.68222,0.68217,0.68219,255000001.0
2005-11-18 10:58:00,0.68222,0.68222,0.6822,0.68221,105399997.0
2005-11-18 10:59:00,0.68224,0.68238,0.68224,0.68238,42500000.0
2005-11-18 11:00:00,0.68238,0.6824,0.68229,0.68235,155799999.0
2005-11-18 11:01:00,0.68232,0.68232,0.68218,0.68218,105500000.0
2005-11-18 11:02:00,0.68216,0.68216,0.68205,0.68205,105699999.0
2005-11-18 11:03:00,0.68205,0.68214,0.68205,0.68208,184399994.0
2005-11-18 11:04:00,0.68209,0.68215,0.68208,0.68211,110199999.0
2005-11-18 11:05:00,0.68204,0.68211,0.68204,0.68211,35900000.0
2005-11-18 11:06:00,0.68217,0.68219,0.68216,0.68217,90300001.0
2005-11-18 11:07:00,0.68207,0.68207,0.68201,0.68201,88400001.0
2005-11-18 11:08:00,0.68211,0.68211,0.68208,0.68211,162500001.0
2005-11-18 11:09:00,0.68212,0.68217,0.68212,0.68215,308400001.0
2005-11-18 11:10:00,0.68214,0.68217,0.6821,0.68213,201100000.0
2005-11-18 11:11:00,0.68215,0.68216,0.6821,0.68212,190900002.0
2005-11-18 11:12:00,0.68222,0.68224,0.68213,0.68215,142900000.0
2005-11-18 11:13:00,0.68214,0.68217,0.68212,0.68212,119800000.0
2005-11-18 11:14:00,0.68212,0.68212,0.68202,0.68207,193200000.0
2005-11-18 11:15:00,0.6821,0.6821,0.68199,0.68205,157299998.0
2005-11-18 11:16:00,0.68205,0.68208,0.68198,0.68198,177700003.0
2005-11-18 11:17:00,0.68197,0.68202,0.68196,0.68202,155400002.0
2005-11-18 11:18:00,0.68204,0.68209,0.68201,0.68209,108599999.0
2005-11-18 11:19:00,0.68207,0.68208,0.68197,0.68208,204899998.0
2005-11-18 11:20:00,0.68208,0.68213,0.68205,0.6821,117600002.0
2005-11-18 11:21:00,0.68217,0.68217,0.68202,0.68205,173900000.0
2005-11-18 11:22:00,0.68208,0.68219,0.68208,0.68212,128600003.0
2005-11-18 11:23:00,0.68215,0.68219,0.68205,0.68205,193399997.0
2005-11-18 11:24:00,0.68207,0.68215,0.68205,0.6821,204200000.0
2005-11-18 11:25:00,0.68207,0.68209,0.68201,0.68201,106600001.0
2005-11-18 11:26:00,0.68203,0.68208,0.68199,0.68199,167199998.0
2005-11-18 11:27:00,0.68194,0.68201,0.68194,0.682,150600002.0
2005-11-18 11:28:00,0.68197,0.6821,0.68193,0.68205,135500003.0
2005-11-18 11:29:00,0.68211,0.68216,0.6821,0.68216,106700001.0
2005-11-18 11:30:00,0.68224,0.68225,0.68216,0.68224,99200001.0
2005-11-18 11:31:00,0.68219,0.68219,0.68197,0.68197,259799997.0
2005-11-18 11:32:00,0.68195,0.68197,0.68186,0.6819,209899999.0
2005-11-18 11:33:00,0.68193,0.68199,0.68188,0.68194,160400001.0
2005-11-18 11:34:00,0.68205,0.68211,0.68204,0.68204,216699995.0
2005-11-18 11:35:00,0.68207,0.68213,0.68207,0.68207,148400002.0
2005-11-18 11:36:00,0.68203,0.68205,0.6819,0.6819,184499998.0
2005-11-18 11:37:00,0.6819,0.68204,0.6819,0.68204,80500001.0
2005-11-18 11:38:00,0.68203,0.68203,0.68195,0.68201,115600002.0
2005-11-18 11:39:00,0.68202,0.68205,0.68196,0.68197,205699997.0
2005-11-18 11:40:00,0.68195,0.68195,0.68192,0.68194,59099998.0
2005-11-18 11:41:00,0.68181,0.68184,0.68181,0.68184,35800000.0
2005-11-18 11:42:00,0.68176,0.68182,0.68176,0.68182,79900002.0
2005-11-18 11:43:00,0.68185,0.68192,0.68185,0.68192,69600002.0
2005-11-18 11:44:00,0.68192,0.68197,0.68186,0.68186,96500002.0
2005-11-18 11:45:00,0.68184,0.68193,0.68183,0.68185,239300001.0
2005-11-18 11:46:00,0.68178,0.68179,0.68171,0.68171,151600001.0
2005-11-18 11:47:00,0.68174,0.68182,0.68174,0.68174,112500001.0
2005-11-18 11:48:00,0.68169,0.68176,0.68164,0.68176,76800000.0
2005-11-18 11:49:00,0.68176,0.68188,0.68175,0.68188,223500000.0
2005-11-18 11:50:00,0.6818,0.68192,0.6818,0.68192,128999999.0
2005-11-18 11:51:00,0.68196,0.68197,0.6819,0.6819,162199999.0
2005-11-18 11:52:00,0.68196,0.68201,0.68196,0.68201,3400000.0
2005-11-18 11:53:00,0.68202,0.68215,0.682,0.68215,139199999.0
2005-11-18 11:54:00,0.68201,0.68201,0.6817,0.6817,97199999.0
2005-11-18 11:55:00,0.68177,0.68189,0.68176,0.68177,216499999.0
2005-11-18 11:56:00,0.68175,0.68189,0.68175,0.68185,168799998.0
2005-11-18 11:57:00,0.68192,0.68195,0.68184,0.68195,149199998.0
2005-11-18 11:58:00,0.68198,0.68205,0.68197,0.68198,172200002.0
2005-11-18 11:59:00,0.68203,0.68208,0.68203,0.68207,181300002.0
2005-11-18 12:00:00,0.68205,0.68213,0.68203,0.68213,187700000.0
2005-11-18 12:01:00,0.68216,0.68216,0.68204,0.68204,278199997.0
2005-11-18 12:02:00,0.68213,0.68213,0.68204,0.68211,129399998.0
2005-11-18 12:03:00,0.68206,0.68218,0.68206,0.68207,188899998.0
2005-11-18 12:04:00,0.68209,0.68219,0.68209,0.68215,147300003.0
2005-11-18 12:05:00,0.68215,0.68224,0.68215,0.6822,101599998.0
2005-11-18 12:06:00,0.68215,0.68218,0.68209,0.68216,243300004.0
2005-11-18 12:07:00,0.68213,0.68215,0.68207,0.6821,88800001.0
2005-11-18 12:08:00,0.68217,0.68219,0.68212,0.68218,147500001.0
2005-11-18 12:09:00,0.68217,0.68218,0.6821,0.68212,164700002.0
2005-11-18 12:10:00,0.68209,0.68217,0.68205,0.68211,218999996.0
2005-11-18 12:11:00,0.68214,0.68214,0.68205,0.68213,110999998.0
2005-11-18 12:12:00,0.68209,0.68212,0.68205,0.68208,173399999.0
2005-11-18 12:13:00,0.68209,0.68216,0.68209,0.68209,64600000.0
2005-11-18 12:14:00,0.68215,0.68225,0.68215,0.68222,50300001.0
2005-11-18 12:15:00,0.68218,0.68228,0.68218,0.6822,116900002.0
2005-11-18 12:16:00,0.68219,0.68219,0.68209,0.68217,106799998.0
2005-11-18 12:17:00,0.68218,0.68218,0.68207,0.68217,187799998.0
2005-11-18 12:18:00,0.68222,0.68229,0.68222,0.68222,63300002.0
2005-11-18 12:19:00,0.68223,0.68223,0.68214,0.68214,110800002.0
2005-11-18 12:20:00,0.68219,0.68223,0.68219,0.68222,109399999.0
2005-11-18 12:21:00,0.6822,0.68234,0.6822,0.68227,258500000.0
2005-11-18 12:22:00,0.6823,0.68231,0.68227,0.68228,218600003.0
2005-11-18 12:23:00,0.68226,0.68226,0.6822,0.68225,191100002.0
2005-11-18 12:24:00,0.68224,0.68232,0.68219,0.68232,222699998.0
2005-11-18 12:25:00,0.68235,0.68238,0.68232,0.68232,264900002.0
2005-11-18 12:26:00,0.68225,0.68233,0.68225,0.68233,185799998.0
2005-11-18 12:27:00,0.68237,0.68239,0.68232,0.68232,198899996.0
2005-11-18 12:28:00,0.68232,0.68232,0.68226,0.68231,103900001.0
2005-11-18 12:29:00,0.68231,0.68235,0.68231,0.68232,108000002.0
2005-11-18 12:30:00,0.68225,0.68225,0.6822,0.68225,124899999.0
2005-11-18 12:31:00,0.68226,0.68228,0.68219,0.68219,93200001.0
2005-11-18 12:32:00,0.68217,0.68222,0.68211,0.68211,208199996.0
2005-11-18 12:33:00,0.68214,0.68215,0.68212,0.68212,96700001.0
2005-11-18 12:34:00,0.68207,0.6821,0.68207,0.6821,3500000.0
2005-11-18 12:35:00,0.68205,0.68205,0.6819,0.68193,115899998.0
2005-11-18 12:36:00,0.68194,0.68194,0.68187,0.68191,135100004.0
2005-11-18 12:37:00,0.68194,0.68194,0.68187,0.68191,178200000.0
2005-11-18 12:38:00,0.68188,0.68196,0.68187,0.68189,152300005.0
2005-11-18 12:39:00,0.68195,0.68195,0.68188,0.68194,123499997.0
2005-11-18 12:40:00,0.68188,0.68201,0.68188,0.68201,139099997.0
2005-11-18 12:41:00,0.68206,0.68206,0.68185,0.68191,260399997.0
2005-11-18 12:42:00,0.6819,0.68196,0.68188,0.68195,168299997.0
2005-11-18 12:43:00,0.68196,0.68202,0.68196,0.682,188899996.0
2005-11-18 12:44:00,0.68195,0.68197,0.68193,0.68193,220000005.0
2005-11-18 12:45:00,0.68197,0.68197,0.68187,0.68187,72800001.0
2005-11-18 12:46:00,0.68192,0.68197,0.68192,0.68193,68599999.0
2005-11-18 12:47:00,0.68191,0.68195,0.6819,0.68195,82599999.0
2005-11-18 12:48:00,0.68189,0.68195,0.68189,0.68195,28800000.0
2005-11-18 12:49:00,0.68201,0.68206,0.68199,0.682,164299998.0
2005-11-18 12:50:00,0.68203,0.68204,0.68192,0.68192,211100000.0
2005-11-18 12:51:00,0.68194,0.68211,0.68192,0.68211,150499999.0
2005-11-18 12:52:00,0.68213,0.68213,0.68207,0.68207,29500000.0
2005-11-18 12:53:00,0.6821,0.68212,0.682,0.68212,109900001.0
2005-11-18 12:54:00,0.68207,0.6821,0.68205,0.68207,20000000.0
2005-11-18 12:55:00,0.68207,0.68207,0.68205,0.68205,56700001.0
2005-11-18 12:56:00,0.68207,0.68216,0.68206,0.68209,147000002.0
2005-11-18 12:57:00,0.68212,0.68215,0.68206,0.68206,116499999.0
2005-11-18 12:58:00,0.68204,0.68211,0.68204,0.68205,80700000.0
2005-11-18 12:59:00,0.68203,0.68207,0.68201,0.68204,293100004.0
2005-11-18 13:00:00,0.68208,0.68214,0.68204,0.68204,206299996.0
2005-11-18 13:01:00,0.68207,0.68207,0.68197,0.68197,107900002.0
2005-11-18 13:02:00,0.68199,0.68206,0.68197,0.68197,111699996.0
2005-11-18 13:03:00,0.68192,0.682,0.68186,0.6819,156399997.0
2005-11-18 13:04:00,0.68193,0.6822,0.68193,0.6822,201200003.0
2005-11-18 13:05:00,0.68217,0.68222,0.68205,0.68205,168200004.0
2005-11-18 13:06:00,0.68207,0.68216,0.68207,0.68213,78800002.0
2005-11-18 13:07:00,0.68215,0.68231,0.68214,0.6823,185699994.0
2005-11-18 13:08:00,0.68235,0.6825,0.68232,0.6825,89999999.0
2005-11-18 13:09:00,0.68257,0.68276,0.68257,0.68273,119000003.0
2005-11-18 13:10:00,0.68266,0.6828,0.68266,0.6828,95399999.0
2005-11-18 13:11:00,0.68275,0.68284,0.68273,0.68275,315999998.0
2005-11-18 13:12:00,0.68281,0.68282,0.6827,0.68279,198700002.0
2005-11-18 13:13:00,0.68277,0.68282,0.68277,0.68277,102200001.0
2005-11-18 13:14:00,0.68277,0.68285,0.68277,0.68285,112399998.0
2005-11-18 13:15:00,0.6828,0.68287,0.68277,0.68282,115199998.0
2005-11-18 13:16:00,0.68275,0.68276,0.68264,0.68264,115400001.0
2005-11-18 13:17:00,0.68265,0.68268,0.68255,0.6826,232100001.0
2005-11-18 13:18:00,0.68254,0.68256,0.6825,0.68252,102500000.0
2005-11-18 13:19:00,0.68244,0.68251,0.68244,0.68249,188300001.0
2005-11-18 13:20:00,0.68243,0.68243,0.68225,0.68225,136499998.0
2005-11-18 13:21:00,0.6822,0.6822,0.68215,0.68215,70200002.0
2005-11-18 13:22:00,0.68206,0.68209,0.68195,0.68198,259600004.0
2005-11-18 13:23:00,0.68194,0.68206,0.68193,0.68206,134999998.0
2005-11-18 13:24:00,0.68207,0.68217,0.68207,0.68217,171400002.0
2005-11-18 13:25:00,0.68212,0.68215,0.68207,0.68207,174000003.0
2005-11-18 13:26:00,0.68208,0.68212,0.68201,0.68205,96800003.0
2005-11-18 13:27:00,0.68205,0.68212,0.68202,0.68205,233999998.0
2005-11-18 13:28:00,0.68198,0.68203,0.68198,0.68199,194899994.0
2005-11-18 13:29:00,0.68202,0.68207,0.68202,0.68202,86199999.0
2005-11-18 13:30:00,0.68197,0.68203,0.68193,0.68202,231100006.0
2005-11-18 13:31:00,0.682,0.68201,0.68193,0.68198,118800001.0
2005-11-18 13:32:00,0.68198,0.68198,0.68192,0.68195,47000000.0
2005-11-18 13:33:00,0.68195,0.68197,0.68189,0.68189,91100000.0
2005-11-18 13:34:00,0.68192,0.68192,0.68187,0.68187,93800002.0
2005-11-18 13:35:00,0.68185,0.68188,0.68182,0.68182,87899999.0
2005-11-18 13:36:00,0.68187,0.68188,0.6818,0.68186,83999997.0
2005-11-18 13:37:00,0.68183,0.68183,0.6817,0.68172,162500003.0
2005-11-18 13:38:00,0.68169,0.6817,0.68169,0.6817,35800001.0
2005-11-18 13:39:00,0.68169,0.68171,0.68162,0.68167,246799997.0
2005-11-18 13:40:00,0.68168,0.68168,0.68145,0.68147,49699998.0
2005-11-18 13:41:00,0.68138,0.68148,0.68137,0.68143,145999999.0
2005-11-18 13:42:00,0.68149,0.68158,0.68144,0.68152,88500000.0
2005-11-18 13:43:00,0.68152,0.68165,0.68152,0.68155,189000000.0
2005-11-18 13:44:00,0.68154,0.68156,0.68148,0.68148,51700000.0
2005-11-18 13:45:00,0.68155,0.68163,0.68154,0.68156,150400005.0
2005-11-18 13:46:00,0.68164,0.68167,0.68162,0.68162,111799999.0
2005-11-18 13:47:00,0.68165,0.6817,0.68161,0.68169,191800000.0
2005-11-18 13:48:00,0.68171,0.68174,0.68166,0.68172,132700001.0
2005-11-18 13:49:00,0.68179,0.68186,0.68176,0.68182,93200001.0
2005-11-18 13:50:00,0.68187,0.68202,0.68187,0.68202,197199999.0
2005-11-18 13:51:00,0.68202,0.68216,0.68202,0.68215,228099995.0
2005-11-18 13:52:00,0.68213,0.68219,0.6821,0.6821,113899998.0
2005-11-18 13:53:00,0.68215,0.6822,0.68211,0.68215,151499995.0
2005-11-18 13:54:00,0.68215,0.68216,0.68206,0.68206,123499999.0
2005-11-18 13:55:00,0.68201,0.68201,0.68197,0.68197,38599998.0
2005-11-18 13:56:00,0.68197,0.68211,0.68197,0.68211,141899994.0
2005-11-18 13:57:00,0.68212,0.68215,0.68206,0.68206,79200000.0
2005-11-18 13:58:00,0.68209,0.68212,0.68207,0.68207,146099999.0
2005-11-18 13:59:00,0.68203,0.68203,0.68191,0.68199,112300000.0
2005-11-18 14:00:00,0.68199,0.68211,0.68199,0.68211,116600002.0
2005-11-18 14:01:00,0.68211,0.68214,0.68207,0.68208,209400000.0
2005-11-18 14:02:00,0.6821,0.68213,0.68206,0.68206,77299999.0
2005-11-18 14:03:00,0.68199,0.68199,0.68188,0.68193,88100002.0
2005-11-18 14:04:00,0.68196,0.68198,0.68194,0.68195,101399999.0
2005-11-18 14:05:00,0.68188,0.68188,0.6818,0.6818,139999998.0
2005-11-18 14:06:00,0.68187,0.68193,0.68185,0.68186,308600001.0
2005-11-18 14:07:00,0.68182,0.68186,0.68179,0.6818,230899999.0
2005-11-18 14:08:00,0.68182,0.68189,0.68181,0.68185,238599999.0
2005-11-18 14:09:00,0.68185,0.68185,0.68185,0.68185,53500000.0
2005-11-18 14:10:00,0.6819,0.6819,0.6818,0.68189,118899999.0
2005-11-18 14:11:00,0.68185,0.68185,0.68185,0.68185,800000.0
2005-11-18 14:12:00,0.68188,0.6819,0.68188,0.68188,188299997.0
2005-11-18 14:13:00,0.6819,0.68195,0.68187,0.68195,67800001.0
2005-11-18 14:14:00,0.68195,0.682,0.68192,0.68192,241099999.0
2005-11-18 14:15:00,0.68194,0.68196,0.68194,0.68196,92599998.0
2005-11-18 14:16:00,0.68197,0.68197,0.68193,0.68193,70300001.0
2005-11-18 14:17:00,0.68188,0.68188,0.68182,0.68184,100800003.0
2005-11-18 14:18:00,0.6818,0.68185,0.68176,0.68181,172399996.0
2005-11-18 14:19:00,0.6818,0.68185,0.68177,0.68181,112500000.0
2005-11-18 14:20:00,0.68178,0.68186,0.68175,0.6818,237200002.0
2005-11-18 14:21:00,0.68184,0.68191,0.68184,0.6819,108200002.0
2005-11-18 14:22:00,0.68191,0.68204,0.68191,0.68204,92600001.0
2005-11-18 14:23:00,0.68204,0.68204,0.68199,0.682,149199999.0
2005-11-18 14:24:00,0.68201,0.68201,0.68195,0.68195,73300001.0
2005-11-18 14:25:00,0.68194,0.68194,0.68186,0.68187,138199997.0
2005-11-18 14:26:00,0.68189,0.68192,0.68189,0.68191,157800006.0
2005-11-18 14:27:00,0.68194,0.68195,0.68187,0.68193,160100002.0
2005-11-18 14:28:00,0.68194,0.68194,0.68188,0.68191,185599998.0
2005-11-18 14:29:00,0.68193,0.68193,0.68192,0.68192,33400000.0
2005-11-18 14:30:00,0.68185,0.68195,0.68185,0.6819,110899998.0
2005-11-18 14:31:00,0.68188,0.68192,0.68187,0.68188,259500003.0
2005-11-18 14:32:00,0.6819,0.6819,0.6819,0.6819,52800001.0
2005-11-18 14:33:00,0.68185,0.68193,0.68185,0.68188,108500002.0
2005-11-18 14:34:00,0.68195,0.68195,0.68188,0.68193,110000001.0
2005-11-18 14:35:00,0.68191,0.68191,0.68176,0.68176,147100001.0
2005-11-18 14:36:00,0.68179,0.68182,0.68173,0.68178,145699999.0
2005-11-18 14:37:00,0.68171,0.68171,0.68155,0.68158,140599998.0
2005-11-18 14:38:00,0.68165,0.68173,0.68165,0.68167,237499997.0
2005-11-18 14:39:00,0.68167,0.68179,0.68167,0.68179,116799999.0
2005-11-18 14:40:00,0.6818,0.6818,0.68165,0.68165,110399998.0
2005-11-18 14:41:00,0.68162,0.68176,0.68162,0.68173,183600001.0
2005-11-18 14:42:00,0.68174,0.68176,0.68169,0.68171,118200000.0
2005-11-18 14:43:00,0.6817,0.68179,0.6817,0.68174,178599995.0
2005-11-18 14:44:00,0.68171,0.68171,0.68152,0.68152,173500000.0
2005-11-18 14:45:00,0.68153,0.68163,0.68153,0.68158,224899997.0
2005-11-18 14:46:00,0.6816,0.68163,0.68153,0.68163,95100001.0
2005-11-18 14:47:00,0.68164,0.68165,0.68164,0.68165,50999999.0
2005-11-18 14:48:00,0.68172,0.68182,0.68171,0.68171,215699998.0
2005-11-18 14:49:00,0.68177,0.68177,0.68168,0.68168,101800000.0
2005-11-18 14:50:00,0.68163,0.68166,0.68153,0.68166,211600001.0
2005-11-18 14:51:00,0.6816,0.68174,0.6816,0.6817,115799998.0
2005-11-18 14:52:00,0.68166,0.6817,0.68165,0.6817,190300003.0
2005-11-18 14:53:00,0.6817,0.6817,0.68163,0.6817,120700001.0
2005-11-18 14:54:00,0.68166,0.68166,0.6816,0.6816,30300000.0
2005-11-18 14:55:00,0.68161,0.68163,0.68156,0.68163,191400003.0
2005-11-18 14:56:00,0.68158,0.68158,0.6815,0.68152,189700000.0
2005-11-18 14:57:00,0.68154,0.68158,0.68151,0.68151,97700001.0
2005-11-18 14:58:00,0.68155,0.68155,0.6815,0.68151,68699999.0
2005-11-18 14:59:00,0.68145,0.68145,0.68139,0.68145,168700001.0
2005-11-18 15:00:00,0.68142,0.68148,0.68139,0.68148,139100002.0
2005-11-18 15:01:00,0.6815,0.6815,0.68144,0.68148,71800000.0
2005-11-18 15:02:00,0.68145,0.68145,0.68142,0.68142,120200000.0
2005-11-18 15:03:00,0.68142,0.68146,0.6814,0.6814,135500004.0
2005-11-18 15:04:00,0.6814,0.68143,0.68136,0.68143,148299999.0
2005-11-18 15:05:00,0.68147,0.68148,0.68144,0.68144,82100000.0
2005-11-18 15:06:00,0.68143,0.68149,0.68143,0.68145,251600002.0
2005-11-18 15:07:00,0.6815,0.6815,0.68145,0.68146,117500000.0
2005-11-18 15:08:00,0.68143,0.68145,0.6814,0.6814,146099997.0
2005-11-18 15:09:00,0.68141,0.68147,0.68138,0.6814,131600001.0
2005-11-18 15:10:00,0.68141,0.68143,0.68138,0.68139,63000000.0
2005-11-18 15:11:00,0.68145,0.68148,0.68142,0.68148,120000003.0
2005-11-18 15:12:00,0.68147,0.68147,0.68142,0.68143,116399998.0
2005-11-18 15:13:00,0.68139,0.6814,0.68133,0.68133,132999999.0
2005-11-18 15:14:00,0.68134,0.68143,0.68134,0.6814,100699998.0
2005-11-18 15:15:00,0.68144,0.68151,0.68144,0.68147,37100000.0
2005-11-18 15:16:00,0.68145,0.6815,0.68139,0.68144,98299998.0
2005-11-18 15:17:00,0.68152,0.68158,0.68151,0.68155,142500000.0
2005-11-18 15:18:00,0.68153,0.68162,0.68153,0.68153,145500000.0
2005-11-18 15:19:00,0.68146,0.68156,0.68146,0.68152,65100000.0
2005-11-18 15:20:00,0.68153,0.68161,0.68153,0.68157,245100005.0
2005-11-18 15:21:00,0.68161,0.68164,0.68161,0.68164,82599998.0
2005-11-18 15:22:00,0.68166,0.68166,0.68161,0.68161,88899999.0
2005-11-18 15:23:00,0.68153,0.68161,0.68153,0.68161,148999999.0
2005-11-18 15:24:00,0.68162,0.68165,0.6816,0.68165,111300000.0
2005-11-18 15:25:00,0.68164,0.68168,0.68161,0.68161,126400000.0
2005-11-18 15:26:00,0.68166,0.68166,0.68153,0.6816,155799997.0
2005-11-18 15:27:00,0.6816,0.6816,0.68154,0.6816,89999999.0
2005-11-18 15:28:00,0.68165,0.68165,0.68162,0.68165,152700000.0
2005-11-18 15:29:00,0.68168,0.68168,0.68162,0.68163,102399997.0
2005-11-18 15:30:00,0.68163,0.68165,0.68162,0.68163,94000001.0
2005-11-18 15:31:00,0.68161,0.68164,0.6816,0.68164,37600001.0
2005-11-18 15:32:00,0.68161,0.68161,0.68157,0.6816,139700002.0
2005-11-18 15:33:00,0.68162,0.68166,0.68161,0.68162,95299999.0
2005-11-18 15:34:00,0.68161,0.68166,0.6816,0.6816,114199996.0
2005-11-18 15:35:00,0.68166,0.68166,0.68158,0.68163,134099998.0
2005-11-18 15:36:00,0.68164,0.68169,0.68164,0.68169,217299998.0
2005-11-18 15:37:00,0.68174,0.68174,0.68166,0.6817,198200003.0
2005-11-18 15:38:00,0.68171,0.68172,0.68168,0.68168,84599999.0
2005-11-18 15:39:00,0.68162,0.68168,0.68162,0.68163,163600002.0
2005-11-18 15:40:00,0.68169,0.68169,0.68158,0.68158,114200001.0
2005-11-18 15:41:00,0.68148,0.68149,0.68143,0.68147,247900000.0
2005-11-18 15:42:00,0.68149,0.68149,0.68141,0.68144,176100002.0
2005-11-18 15:43:00,0.68141,0.68146,0.68141,0.68143,117300001.0
2005-11-18 15:44:00,0.68144,0.68145,0.6814,0.68145,50300000.0
2005-11-18 15:45:00,0.68148,0.6815,0.68143,0.6815,121100001.0
2005-11-18 15:46:00,0.68154,0.68154,0.6815,0.6815,35800001.0
2005-11-18 15:47:00,0.68152,0.68152,0.6814,0.6814,245199998.0
2005-11-18 15:48:00,0.68155,0.68188,0.68155,0.68187,95099998.0
2005-11-18 15:49:00,0.68185,0.68208,0.68185,0.682,160499995.0
2005-11-18 15:50:00,0.68208,0.68286,0.68208,0.68286,138299998.0
2005-11-18 15:51:00,0.68293,0.68315,0.68277,0.68277,117500001.0
2005-11-18 15:52:00,0.68266,0.68266,0.68243,0.68243,146800002.0
2005-11-18 15:53:00,0.68251,0.68273,0.68251,0.68273,182699996.0
2005-11-18 15:54:00,0.68276,0.68282,0.68264,0.68267,254500001.0
2005-11-18 15:55:00,0.68265,0.6827,0.6826,0.68266,148600001.0
2005-11-18 15:56:00,0.68265,0.68265,0.68256,0.68256,143300000.0
2005-11-18 15:57:00,0.68258,0.68273,0.68258,0.68273,100699998.0
2005-11-18 15:58:00,0.68292,0.68301,0.68292,0.68301,32900000.0
2005-11-18 15:59:00,0.68313,0.68316,0.68307,0.68309,225899995.0
2005-11-18 16:00:00,0.68313,0.68338,0.68313,0.68338,103400001.0
2005-11-18 16:01:00,0.68353,0.68375,0.68338,0.68375,264400001.0
2005-11-18 16:02:00,0.68383,0.684,0.68378,0.68393,146799998.0
2005-11-18 16:03:00,0.6839,0.684,0.68375,0.68375,66100000.0
2005-11-18 16:04:00,0.68365,0.6837,0.68357,0.68368,206500003.0
2005-11-18 16:05:00,0.68363,0.68363,0.68333,0.68355,231500001.0
2005-11-18 16:06:00,0.68354,0.68354,0.68333,0.6835,131300001.0
2005-11-18 16:07:00,0.6835,0.68353,0.68335,0.68336,190699997.0
2005-11-18 16:08:00,0.68341,0.68358,0.68341,0.68349,107799998.0
2005-11-18 16:09:00,0.68348,0.68348,0.68342,0.68345,248199998.0
2005-11-18 16:10:00,0.68339,0.68342,0.68334,0.68335,221099999.0
2005-11-18 16:11:00,0.68334,0.68339,0.68327,0.68337,244600003.0
2005-11-18 16:12:00,0.68343,0.68351,0.6834,0.6834,170499999.0
2005-11-18 16:13:00,0.68333,0.6835,0.68333,0.68341,182200001.0
2005-11-18 16:14:00,0.68344,0.68351,0.68344,0.68348,108800003.0
2005-11-18 16:15:00,0.68355,0.68368,0.68351,0.68366,163799999.0
2005-11-18 16:16:00,0.6837,0.68375,0.68362,0.68372,220799998.0
2005-11-18 16:17:00,0.68366,0.6838,0.68366,0.68373,221100004.0
2005-11-18 16:18:00,0.68373,0.68377,0.68367,0.68377,74100001.0
2005-11-18 16:19:00,0.68371,0.68371,0.68348,0.68353,53599999.0
2005-11-18 16:20:00,0.68353,0.6836,0.68353,0.68357,107300001.0
2005-11-18 16:21:00,0.6836,0.68369,0.6836,0.68361,196600004.0
2005-11-18 16:22:00,0.68372,0.68393,0.68372,0.68393,101099997.0
2005-11-18 16:23:00,0.68405,0.68407,0.68398,0.68398,211900003.0
2005-11-18 16:24:00,0.68406,0.68406,0.68399,0.68403,212699996.0
2005-11-18 16:25:00,0.68399,0.68399,0.68379,0.68388,176599999.0
2005-11-18 16:26:00,0.68381,0.68402,0.68381,0.68402,78400001.0
2005-11-18 16:27:00,0.68402,0.68416,0.68402,0.68404,127700000.0
2005-11-18 16:28:00,0.68398,0.68399,0.68393,0.68393,23200000.0
2005-11-18 16:29:00,0.68393,0.68402,0.68393,0.68402,61299999.0
2005-11-18 16:30:00,0.68405,0.68412,0.68395,0.684,203900005.0
2005-11-18 16:31:00,0.68404,0.68413,0.68397,0.68403,312000003.0
2005-11-18 16:32:00,0.68411,0.68432,0.68411,0.6843,80499999.0
2005-11-18 16:33:00,0.68436,0.68464,0.68436,0.6846,102300001.0
2005-11-18 16:34:00,0.68459,0.68463,0.68445,0.68446,90499999.0
2005-11-18 16:35:00,0.68448,0.68448,0.68428,0.68432,131599999.0
2005-11-18 16:36:00,0.68439,0.68439,0.68398,0.68399,150900001.0
2005-11-18 16:37:00,0.68396,0.68412,0.68396,0.6841,96000002.0
2005-11-18 16:38:00,0.68413,0.68426,0.68413,0.68422,124600000.0
2005-11-18 16:39:00,0.68424,0.68431,0.68421,0.6843,151499999.0
2005-11-18 16:40:00,0.68426,0.68439,0.68422,0.6843,228600003.0
2005-11-18 16:41:00,0.68432,0.68442,0.68428,0.68431,180700001.0
2005-11-18 16:42:00,0.68433,0.68448,0.68433,0.68442,43600000.0
2005-11-18 16:43:00,0.68436,0.68441,0.68435,0.68439,84199998.0
2005-11-18 16:44:00,0.68438,0.68447,0.68434,0.68437,184600000.0
2005-11-18 16:45:00,0.68428,0.68428,0.68412,0.68412,68600000.0
2005-11-18 16:46:00,0.6841,0.68415,0.68402,0.68402,251899999.0
2005-11-18 16:47:00,0.68395,0.68405,0.68395,0.68405,215100002.0
2005-11-18 16:48:00,0.68406,0.68415,0.68406,0.68407,189899995.0
2005-11-18 16:49:00,0.68401,0.68405,0.68396,0.68396,36899999.0
2005-11-18 16:50:00,0.68402,0.6841,0.68402,0.68406,106099998.0
2005-11-18 16:51:00,0.68408,0.68412,0.68404,0.68404,255000006.0
2005-11-18 16:52:00,0.68407,0.68408,0.68402,0.68403,150300002.0
2005-11-18 16:53:00,0.68407,0.6841,0.68407,0.68407,93200000.0
2005-11-18 16:54:00,0.68402,0.68417,0.684,0.6841,124000002.0
2005-11-18 16:55:00,0.68412,0.68424,0.68412,0.68423,146800002.0
2005-11-18 16:56:00,0.68418,0.68429,0.68418,0.68429,149400000.0
2005-11-18 16:57:00,0.68436,0.68436,0.68424,0.68431,156499996.0
2005-11-18 16:58:00,0.68425,0.68426,0.6842,0.68426,159499999.0
2005-11-18 16:59:00,0.68427,0.68432,0.68393,0.68393,179000000.0
2005-11-18 17:00:00,0.68392,0.68392,0.68378,0.68383,162600001.0
2005-11-18 17:01:00,0.6839,0.68405,0.6839,0.68401,175000002.0
2005-11-18 17:02:00,0.684,0.6841,0.684,0.68405,268800007.0
2005-11-18 17:03:00,0.68403,0.68403,0.68375,0.68391,146800001.0
2005-11-18 17:04:00,0.68397,0.68397,0.68355,0.68358,133100002.0
2005-11-18 17:05:00,0.68353,0.68371,0.68353,0.68367,139399998.0
2005-11-18 17:06:00,0.68364,0.68374,0.68359,0.68371,194799999.0
2005-11-18 17:07:00,0.68366,0.68372,0.68359,0.68372,249199998.0
2005-11-18 17:08:00,0.68368,0.6838,0.68363,0.68375,194099997.0
2005-11-18 17:09:00,0.68373,0.6839,0.68365,0.68365,117800000.0
2005-11-18 17:10:00,0.6837,0.6837,0.6834,0.68343,182399996.0
2005-11-18 17:11:00,0.68331,0.68331,0.68313,0.68317,26000000.0
2005-11-18 17:12:00,0.68329,0.68336,0.68329,0.68336,41400000.0
2005-11-18 17:13:00,0.68342,0.68346,0.68328,0.68344,264599997.0
2005-11-18 17:14:00,0.6834,0.6834,0.68323,0.68323,91900001.0
2005-11-18 17:15:00,0.68325,0.68335,0.68319,0.68335,193200000.0
2005-11-18 17:16:00,0.68336,0.68342,0.68329,0.68332,122299999.0
2005-11-18 17:17:00,0.68326,0.6834,0.68326,0.68334,189200002.0
2005-11-18 17:18:00,0.68329,0.68349,0.68329,0.68349,199399999.0
2005-11-18 17:19:00,0.68341,0.68341,0.68312,0.68319,141899999.0
2005-11-18 17:20:00,0.68318,0.68321,0.68302,0.68307,121499998.0
2005-11-18 17:21:00,0.68313,0.68316,0.68302,0.68313,235500003.0
2005-11-18 17:22:00,0.68312,0.68325,0.68311,0.68315,222700002.0
2005-11-18 17:23:00,0.68308,0.68314,0.68303,0.68305,179500001.0
2005-11-18 17:24:00,0.68312,0.68313,0.68306,0.68308,210000001.0
2005-11-18 17:25:00,0.68316,0.68331,0.68316,0.68323,116900000.0
2005-11-18 17:26:00,0.68319,0.68332,0.68315,0.68315,116600001.0
2005-11-18 17:27:00,0.68315,0.6833,0.68315,0.68316,168499996.0
2005-11-18 17:28:00,0.68317,0.68328,0.68317,0.68328,83399998.0
2005-11-18 17:29:00,0.6833,0.68338,0.68322,0.68337,93900002.0
2005-11-18 17:30:00,0.68341,0.68342,0.68336,0.6834,125600000.0
2005-11-18 17:31:00,0.68342,0.68342,0.68334,0.68337,264500000.0
2005-11-18 17:32:00,0.68332,0.68337,0.68325,0.68328,221900002.0
2005-11-18 17:33:00,0.68328,0.68328,0.68306,0.6832,106200001.0
2005-11-18 17:34:00,0.68317,0.68323,0.68317,0.68317,255600003.0
2005-11-18 17:35:00,0.68321,0.68322,0.68307,0.6831,172900000.0
2005-11-18 17:36:00,0.68306,0.68312,0.68303,0.68308,102299999.0
2005-11-18 17:37:00,0.68307,0.68316,0.68304,0.68315,175599998.0
2005-11-18 17:38:00,0.68313,0.68318,0.68309,0.68314,240700002.0
2005-11-18 17:39:00,0.68315,0.68315,0.68311,0.68314,105799998.0
2005-11-18 17:40:00,0.68313,0.68314,0.68307,0.6831,173100001.0
2005-11-18 17:41:00,0.68307,0.68316,0.68302,0.68312,173300001.0
2005-11-18 17:42:00,0.68308,0.68313,0.683,0.68301,138900002.0
2005-11-18 17:43:00,0.68302,0.68302,0.68292,0.68294,110299998.0
2005-11-18 17:44:00,0.683,0.68315,0.683,0.68315,129400000.0
2005-11-18 17:45:00,0.68317,0.68317,0.683,0.683,294300004.0
2005-11-18 17:46:00,0.683,0.68314,0.683,0.6831,146999999.0
2005-11-18 17:47:00,0.68308,0.68322,0.68308,0.68322,65399999.0
2005-11-18 17:48:00,0.68319,0.68328,0.68319,0.68322,67799998.0
2005-11-18 17:49:00,0.68318,0.68318,0.68313,0.68313,44700001.0
2005-11-18 17:50:00,0.68312,0.68316,0.6831,0.6831,103900001.0
2005-11-18 17:51:00,0.68306,0.68309,0.68303,0.68309,55800001.0
2005-11-18 17:52:00,0.6831,0.68317,0.68309,0.68312,161400000.0
2005-11-18 17:53:00,0.6831,0.68314,0.6831,0.68313,35600000.0
2005-11-18 17:54:00,0.68315,0.68315,0.68311,0.68313,154500000.0
2005-11-18 17:55:00,0.68311,0.68316,0.68309,0.68312,98100001.0
2005-11-18 17:56:00,0.68312,0.68318,0.6831,0.6831,104499999.0
2005-11-18 17:57:00,0.68308,0.68312,0.68304,0.68308,173799998.0
2005-11-18 17:58:00,0.68312,0.68312,0.68302,0.68305,157099996.0
2005-11-18 17:59:00,0.68307,0.68307,0.68292,0.683,136300001.0
2005-11-18 18:00:00,0.683,0.68306,0.68297,0.68305,170700002.0
2005-11-18 18:01:00,0.68308,0.68313,0.68305,0.68306,1269599987.0
2005-11-18 18:02:00,0.68304,0.68316,0.683,0.68302,1479600009.0
2005-11-18 18:03:00,0.68301,0.68317,0.68301,0.68317,1695999992.0
2005-11-18 18:04:00,0.68317,0.68319,0.6831,0.68318,644000006.0
2005-11-18 18:05:00,0.68313,0.68318,0.68308,0.68313,1299900007.0
2005-11-18 18:06:00,0.68312,0.68314,0.68307,0.68308,1962500011.0
2005-11-18 18:07:00,0.6847,0.6848,0.6846,0.6848,1050899991.0
2005-11-18 18:08:00,0.6847,0.6848,0.6847,0.6848,1050899991.0
2005-11-18 18:09:00,0.68322,0.68336,0.68322,0.68336,1050899991.0
2005-11-18 18:10:00,0.68337,0.68356,0.68337,0.68348,1176899986.0
2005-11-18 18:11:00,0.68351,0.68376,0.68351,0.68375,1061300001.0
2005-11-18 18:12:00,0.68375,0.68381,0.68365,0.68365,741300001.0
2005-11-18 18:13:00,0.68367,0.68375,0.68365,0.68365,894600010.0
2005-11-18 18:14:00,0.68365,0.6837,0.6836,0.68365,1438000002.0
2005-11-18 18:15:00,0.6847,0.6848,0.6847,0.6848,1087299998.0
2005-11-18 18:16:00,0.68372,0.68383,0.6837,0.68372,1087299998.0
2005-11-18 18:17:00,0.68375,0.6839,0.68375,0.68375,790600000.0
2005-11-18 18:18:00,0.68375,0.68386,0.68375,0.68385,753000008.0
2005-11-18 18:19:00,0.68386,0.68399,0.6838,0.68393,575899993.0
2005-11-18 18:20:00,0.68398,0.68412,0.68398,0.68405,737799999.0
2005-11-18 18:21:00,0.68405,0.68438,0.68405,0.68428,958000004.0
2005-11-18 18:22:00,0.68435,0.68438,0.68425,0.68433,1017400008.0
2005-11-18 18:23:00,0.68435,0.68438,0.68426,0.68438,1550599990.0
2005-11-18 18:24:00,0.68427,0.68444,0.68427,0.68438,817000001.0
2005-11-18 18:25:00,0.68442,0.6845,0.68438,0.68442,731899996.0
2005-11-18 18:26:00,0.68445,0.68448,0.68437,0.68437,814600001.0
2005-11-18 18:27:00,0.68438,0.68438,0.68428,0.68428,691799995.0
2005-11-18 18:28:00,0.6843,0.68447,0.6843,0.68447,490500004.0
2005-11-18 18:29:00,0.68444,0.68452,0.68436,0.68444,838500004.0
2005-11-18 18:30:00,0.68447,0.68454,0.68444,0.68447,713599994.0
2005-11-18 18:31:00,0.6844,0.68443,0.68435,0.68442,695100000.0
2005-11-18 18:32:00,0.68447,0.68452,0.68439,0.6844,676200004.0
2005-11-18 18:33:00,0.68446,0.68474,0.68446,0.68458,872099998.0
2005-11-18 18:34:00,0.68453,0.68458,0.68447,0.68455,1069499999.0
2005-11-18 18:35:00,0.68455,0.68461,0.6845,0.68453,472400001.0
2005-11-18 18:36:00,0.68448,0.68449,0.68442,0.68447,210700001.0
2005-11-18 18:37:00,0.68441,0.68441,0.68431,0.6844,373100002.0
2005-11-18 18:38:00,0.68433,0.68441,0.68432,0.68432,242499999.0
2005-11-18 18:39:00,0.68437,0.68448,0.68437,0.68439,397100002.0
2005-11-18 18:40:00,0.6844,0.68446,0.68434,0.68437,336700001.0
2005-11-18 18:41:00,0.68437,0.68445,0.68435,0.68437,747000002.0
2005-11-18 18:42:00,0.68433,0.68445,0.68433,0.6844,246400001.0
2005-11-18 18:43:00,0.68438,0.68449,0.68438,0.68448,346000002.0
2005-11-18 18:44:00,0.68452,0.68468,0.68452,0.68463,738000004.0
2005-11-18 18:45:00,0.68463,0.68473,0.68454,0.68456,332700005.0
2005-11-18 18:46:00,0.68464,0.68468,0.68452,0.68452,198600003.0
2005-11-18 18:47:00,0.68455,0.68469,0.68455,0.68469,152900001.0
2005-11-18 18:48:00,0.68465,0.68465,0.68454,0.68461,252799999.0
2005-11-18 18:49:00,0.68458,0.68488,0.68458,0.68488,166999996.0
2005-11-18 18:50:00,0.6849,0.6851,0.6849,0.6851,210500001.0
2005-11-18 18:51:00,0.68512,0.68512,0.68497,0.68497,552300002.0
2005-11-18 18:52:00,0.68495,0.68495,0.68485,0.6849,469999998.0
2005-11-18 18:53:00,0.68487,0.68487,0.68469,0.68469,608599993.0
2005-11-18 18:54:00,0.68471,0.68471,0.68455,0.68462,228000000.0
2005-11-18 18:55:00,0.68459,0.68469,0.68458,0.68458,483900006.0
2005-11-18 18:56:00,0.68458,0.68464,0.68453,0.68453,249400001.0
2005-11-18 18:57:00,0.68457,0.68468,0.68457,0.68462,281900002.0
2005-11-18 18:58:00,0.68461,0.68477,0.68461,0.6847,1058700012.0
2005-11-18 18:59:00,0.68467,0.68468,0.68454,0.68465,836899998.0
2005-11-18 19:00:00,0.68465,0.6848,0.68461,0.68474,448800003.0
2005-11-18 19:01:00,0.68478,0.68481,0.68478,0.6848,78100000.0
2005-11-18 19:02:00,0.68481,0.68485,0.68477,0.68481,527100000.0
2005-11-18 19:03:00,0.68478,0.6848,0.68473,0.68477,427299997.0
2005-11-18 19:04:00,0.68476,0.68486,0.68476,0.68483,340100000.0
2005-11-18 19:05:00,0.68482,0.68487,0.68477,0.68485,401499995.0
2005-11-18 19:06:00,0.68482,0.68487,0.68482,0.68482,792099987.0
2005-11-18 19:07:00,0.68487,0.68487,0.68482,0.68482,238500003.0
2005-11-18 19:08:00,0.68491,0.68496,0.68485,0.68485,941600000.0
2005-11-18 19:09:00,0.68485,0.68495,0.68482,0.68494,749799999.0
2005-11-18 19:10:00,0.68492,0.68492,0.6848,0.68488,493799998.0
2005-11-18 19:11:00,0.68486,0.68496,0.68481,0.68496,195299997.0
2005-11-18 19:12:00,0.68495,0.68496,0.6849,0.68494,194299998.0
2005-11-18 19:13:00,0.68493,0.68499,0.68488,0.68488,357699996.0
2005-11-18 19:14:00,0.68487,0.6849,0.68483,0.68488,341599998.0
2005-11-18 19:15:00,0.68488,0.68492,0.68479,0.68482,555899997.0
2005-11-18 19:16:00,0.68485,0.68485,0.68485,0.68485,126800001.0
2005-11-18 19:17:00,0.68483,0.68483,0.68472,0.68475,435099998.0
2005-11-18 19:18:00,0.68473,0.68476,0.68464,0.68476,249900000.0
2005-11-18 19:19:00,0.68475,0.68477,0.6847,0.6847,414199998.0
2005-11-18 19:20:00,0.68466,0.68467,0.68462,0.68462,188200002.0
2005-11-18 19:21:00,0.68461,0.68469,0.6846,0.6846,287399995.0
2005-11-18 19:22:00,0.68462,0.68469,0.68461,0.68469,395300002.0
2005-11-18 19:23:00,0.68468,0.68475,0.68468,0.68471,289900001.0
2005-11-18 19:24:00,0.6847,0.68473,0.6847,0.68473,223599999.0
2005-11-18 19:25:00,0.68472,0.68475,0.68463,0.68475,105799999.0
2005-11-18 19:26:00,0.68475,0.68475,0.68462,0.68462,534099997.0
2005-11-18 19:27:00,0.68462,0.68466,0.68457,0.68464,908299995.0
2005-11-18 19:28:00,0.68462,0.68465,0.68462,0.68465,328700002.0
2005-11-18 19:29:00,0.6846,0.68465,0.68457,0.68465,384799996.0
2005-11-18 19:30:00,0.68463,0.68465,0.6846,0.68463,681099998.0
2005-11-18 19:31:00,0.68462,0.68467,0.68459,0.68461,736500000.0
2005-11-18 19:32:00,0.68465,0.68469,0.6846,0.68463,560000003.0
2005-11-18 19:33:00,0.6846,0.68471,0.6846,0.68471,274000001.0
2005-11-18 19:34:00,0.68475,0.68478,0.68471,0.68478,526499998.0
2005-11-18 19:35:00,0.68478,0.68478,0.68471,0.68471,505299999.0
2005-11-18 19:36:00,0.68473,0.68475,0.68465,0.6847,571199994.0
2005-11-18 19:37:00,0.68469,0.68469,0.68463,0.68463,362600007.0
2005-11-18 19:38:00,0.68461,0.68467,0.68461,0.68463,355499999.0
2005-11-18 19:39:00,0.68459,0.68466,0.68457,0.68458,909600011.0
2005-11-18 19:40:00,0.6845,0.68459,0.68443,0.68447,412299997.0
2005-11-18 19:41:00,0.68447,0.68453,0.68434,0.68448,599400004.0
2005-11-18 19:42:00,0.68447,0.68449,0.6844,0.68449,218799996.0
2005-11-18 19:43:00,0.68451,0.68453,0.68447,0.68447,138900003.0
2005-11-18 19:44:00,0.68441,0.68444,0.68437,0.68437,505599997.0
2005-11-18 19:45:00,0.68442,0.68452,0.68442,0.68451,255599999.0
2005-11-18 19:46:00,0.68455,0.68457,0.68455,0.68455,195700004.0
2005-11-18 19:47:00,0.68454,0.68454,0.68446,0.68449,98900000.0
2005-11-18 19:48:00,0.68452,0.68461,0.68452,0.6846,107899998.0
2005-11-18 19:49:00,0.68456,0.68456,0.68451,0.68452,346799998.0
2005-11-18 19:50:00,0.68451,0.68457,0.68449,0.6845,347299998.0
2005-11-18 19:51:00,0.68448,0.68448,0.68441,0.68442,360700002.0
2005-11-18 19:52:00,0.68439,0.68447,0.68433,0.6844,213800001.0
2005-11-18 19:53:00,0.68437,0.68437,0.68431,0.68434,179099996.0
2005-11-18 19:54:00,0.68433,0.68445,0.68427,0.68445,257600004.0
2005-11-18 19:55:00,0.6845,0.6845,0.68441,0.68441,96499997.0
2005-11-18 19:56:00,0.68442,0.68445,0.68442,0.68445,161899999.0
2005-11-18 19:57:00,0.68444,0.68449,0.6844,0.6844,525100003.0
2005-11-18 19:58:00,0.68441,0.68452,0.68441,0.68442,288400004.0
2005-11-18 19:59:00,0.68445,0.68461,0.68445,0.68456,547999993.0
2005-11-18 20:00:00,0.68461,0.68461,0.68451,0.68457,254300003.0
2005-11-18 20:01:00,0.68457,0.68461,0.68452,0.68452,313700002.0
2005-11-18 20:02:00,0.68455,0.68455,0.68447,0.68447,135699998.0
2005-11-18 20:03:00,0.6845,0.6845,0.68447,0.6845,264900004.0
2005-11-18 20:04:00,0.6845,0.6845,0.6845,0.6845,230899997.0
2005-11-18 20:05:00,0.6845,0.68454,0.6845,0.68454,161599999.0
2005-11-18 20:06:00,0.68451,0.68456,0.6845,0.68455,238400002.0
2005-11-18 20:07:00,0.68453,0.68455,0.68452,0.68455,151000000.0
2005-11-18 20:08:00,0.68455,0.6846,0.6845,0.68458,776600008.0
2005-11-18 20:09:00,0.68458,0.68458,0.6845,0.68451,232200000.0
2005-11-18 20:10:00,0.68448,0.68448,0.68443,0.68448,205200001.0
2005-11-18 20:11:00,0.68448,0.68454,0.68446,0.68446,326300000.0
2005-11-18 20:12:00,0.68448,0.6846,0.68446,0.68455,1067499995.0
2005-11-18 20:13:00,0.68452,0.68454,0.68444,0.68448,475599998.0
2005-11-18 20:14:00,0.68451,0.68454,0.68448,0.68448,305800003.0
2005-11-18 20:15:00,0.68451,0.68454,0.68447,0.68447,883199993.0
2005-11-18 20:16:00,0.68447,0.68448,0.68445,0.68448,359600006.0
2005-11-18 20:17:00,0.68451,0.68461,0.68451,0.68458,90599999.0
2005-11-18 20:18:00,0.68462,0.68468,0.68461,0.68462,403800000.0
2005-11-18 20:19:00,0.68462,0.68465,0.68457,0.6846,467100003.0
2005-11-18 20:20:00,0.68463,0.68468,0.6846,0.68463,488800006.0
2005-11-18 20:21:00,0.68466,0.68476,0.68466,0.68474,138900000.0
2005-11-18 20:22:00,0.68473,0.68475,0.68468,0.68471,77199999.0
2005-11-18 20:23:00,0.68468,0.6847,0.68462,0.68462,432600003.0
2005-11-18 20:24:00,0.68457,0.68465,0.68457,0.68459,318500002.0
2005-11-18 20:25:00,0.68465,0.68478,0.68465,0.68469,585499991.0
2005-11-18 20:26:00,0.68469,0.68477,0.68468,0.68471,972300003.0
2005-11-18 20:27:00,0.68468,0.68475,0.68468,0.68471,402299996.0
2005-11-18 20:28:00,0.68475,0.68482,0.68468,0.68476,618199997.0
2005-11-18 20:29:00,0.68479,0.68486,0.68477,0.68482,703600000.0
2005-11-18 20:30:00,0.68483,0.68493,0.68477,0.68482,1747800000.0
2005-11-18 20:31:00,0.68478,0.68478,0.68467,0.6847,1080699998.0
2005-11-18 20:32:00,0.68474,0.68485,0.68473,0.68483,1614100003.0
2005-11-18 20:33:00,0.68485,0.68487,0.68484,0.68485,269300001.0
2005-11-18 20:34:00,0.68481,0.68481,0.68475,0.68477,554599994.0
2005-11-18 20:35:00,0.68477,0.68477,0.68461,0.68472,283300004.0
2005-11-18 20:36:00,0.68473,0.68473,0.68461,0.68467,238800002.0
2005-11-18 20:37:00,0.68466,0.68469,0.68459,0.68459,844999999.0
2005-11-18 20:38:00,0.68455,0.68464,0.68455,0.68455,735000002.0
2005-11-18 20:39:00,0.68455,0.68459,0.68451,0.68451,466700001.0
2005-11-18 20:40:00,0.6845,0.68458,0.6845,0.68454,479400003.0
2005-11-18 20:41:00,0.68453,0.68455,0.68447,0.6845,406299995.0
2005-11-18 20:42:00,0.68453,0.68458,0.68453,0.68455,42200000.0
2005-11-18 20:43:00,0.6845,0.68457,0.6845,0.68452,552000005.0
2005-11-18 20:44:00,0.68455,0.68455,0.6845,0.68453,920799998.0
2005-11-18 20:45:00,0.68455,0.68455,0.6845,0.68452,449000002.0
2005-11-18 20:46:00,0.68458,0.6846,0.68455,0.68455,187599999.0
2005-11-18 20:47:00,0.68455,0.68462,0.68454,0.6846,580200002.0
2005-11-18 20:48:00,0.68461,0.6847,0.68457,0.68467,866699994.0
2005-11-18 20:49:00,0.68472,0.68478,0.6847,0.68478,180300002.0
2005-11-18 20:50:00,0.6848,0.68487,0.68472,0.68479,1131399993.0
2005-11-18 20:51:00,0.68479,0.68486,0.68478,0.68485,384900006.0
2005-11-18 20:52:00,0.68489,0.6849,0.68481,0.68482,498100000.0
2005-11-18 20:53:00,0.68487,0.68492,0.68483,0.68483,938499997.0
2005-11-18 20:54:00,0.68485,0.68485,0.68474,0.6848,671399993.0
2005-11-18 20:55:00,0.6848,0.6848,0.68475,0.68478,384199999.0
2005-11-18 20:56:00,0.6848,0.6848,0.6847,0.68475,1083200002.0
2005-11-18 20:57:00,0.68472,0.68477,0.68472,0.68475,1083700007.0
2005-11-18 20:58:00,0.68475,0.68483,0.68475,0.6848,654400009.0
2005-11-18 20:59:00,0.68478,0.68479,0.68464,0.68465,1716499990.0
2005-11-18 21:00:00,0.68468,0.68471,0.68463,0.68467,1380499999.0
2005-11-18 21:01:00,0.68468,0.68472,0.6846,0.6847,1216699988.0
2005-11-18 21:02:00,0.68468,0.68468,0.68461,0.68462,499899996.0
2005-11-18 21:03:00,0.68462,0.68473,0.68462,0.68472,679800000.0
2005-11-18 21:04:00,0.68471,0.68471,0.68467,0.68467,387000008.0
2005-11-18 21:05:00,0.68465,0.6847,0.68463,0.68468,622499998.0
2005-11-18 21:06:00,0.68466,0.68466,0.68455,0.68463,490500000.0
2005-11-18 21:07:00,0.6846,0.6847,0.6846,0.68467,120100001.0
2005-11-18 21:08:00,0.68466,0.68471,0.68466,0.68466,186699999.0
2005-11-18 21:09:00,0.68475,0.68475,0.68469,0.6847,492100001.0
2005-11-18 21:10:00,0.68468,0.68468,0.68463,0.68465,183100000.0
2005-11-18 21:11:00,0.68464,0.68464,0.6846,0.6846,98700000.0
2005-11-18 21:12:00,0.68458,0.68463,0.68458,0.68461,54300001.0
2005-11-18 21:13:00,0.6846,0.68463,0.68457,0.68457,387499997.0
2005-11-18 21:14:00,0.68461,0.68467,0.68458,0.68462,807800008.0
2005-11-18 21:15:00,0.68463,0.68465,0.6846,0.68465,412299994.0
2005-11-18 21:16:00,0.68463,0.68467,0.6846,0.68467,357400003.0
2005-11-18 21:17:00,0.68465,0.68468,0.6846,0.68465,121900000.0
2005-11-18 21:18:00,0.6846,0.68465,0.68459,0.68465,137700003.0
2005-11-18 21:19:00,0.68463,0.68465,0.68458,0.6846,433800004.0
2005-11-18 21:20:00,0.68465,0.68465,0.6846,0.68462,1396499995.0
2005-11-18 21:21:00,0.68465,0.68465,0.6846,0.6846,401000002.0
2005-11-18 21:22:00,0.68462,0.68466,0.6846,0.68461,831999991.0
2005-11-18 21:23:00,0.68469,0.68469,0.68468,0.68468,12100000.0
2005-11-18 21:24:00,0.68474,0.68474,0.68464,0.68465,251500005.0
2005-11-18 21:25:00,0.6847,0.68474,0.68467,0.6847,256300000.0
2005-11-18 21:26:00,0.68471,0.68475,0.68465,0.68465,128199997.0
2005-11-18 21:27:00,0.6847,0.68475,0.68469,0.68475,89900001.0
2005-11-18 21:28:00,0.68473,0.68474,0.68467,0.68472,291900007.0
2005-11-18 21:29:00,0.68472,0.68472,0.68467,0.68467,112799997.0
2005-11-18 21:30:00,0.68466,0.6847,0.68466,0.68469,150300002.0
2005-11-18 21:31:00,0.68468,0.6847,0.68465,0.68468,232699999.0
2005-11-18 21:32:00,0.68468,0.68473,0.68467,0.6847,501899999.0
2005-11-18 21:33:00,0.6847,0.68473,0.68467,0.68467,521999998.0
2005-11-18 21:34:00,0.68467,0.68469,0.68463,0.68463,577799998.0
2005-11-18 21:35:00,0.68466,0.68471,0.68463,0.68464,195300002.0
2005-11-18 21:36:00,0.68463,0.68465,0.6846,0.6846,138700000.0
2005-11-18 21:37:00,0.68465,0.6847,0.68463,0.68465,314600001.0
2005-11-18 21:38:00,0.68464,0.68467,0.68461,0.68466,170100001.0
2005-11-18 21:39:00,0.68461,0.68467,0.68461,0.68466,48399999.0
2005-11-18 21:40:00,0.68464,0.68474,0.68464,0.68472,169300000.0
2005-11-18 21:41:00,0.68475,0.6848,0.68471,0.68478,230499996.0
2005-11-18 21:42:00,0.68475,0.68475,0.68469,0.6847,147800000.0
2005-11-18 21:43:00,0.68469,0.68476,0.68465,0.68471,249899999.0
2005-11-18 21:44:00,0.68474,0.68476,0.68468,0.68475,511100008.0
2005-11-18 21:45:00,0.68477,0.68482,0.68477,0.68481,111600003.0
2005-11-18 21:46:00,0.6848,0.68488,0.6848,0.68482,478200001.0
2005-11-18 21:47:00,0.6848,0.6848,0.68475,0.6848,269400002.0
2005-11-18 21:48:00,0.68482,0.68487,0.68482,0.68483,168599996.0
2005-11-18 21:49:00,0.68483,0.68488,0.68483,0.68488,230200002.0
2005-11-18 21:50:00,0.6849,0.68497,0.68487,0.68492,62000001.0
2005-11-18 21:51:00,0.68492,0.68498,0.68492,0.68493,179799997.0
2005-11-18 21:52:00,0.68492,0.68497,0.6849,0.6849,216500001.0
2005-11-18 21:53:00,0.68496,0.68496,0.68486,0.68493,116100000.0
2005-11-18 21:54:00,0.68492,0.68493,0.68487,0.68493,360799997.0
2005-11-18 21:55:00,0.68492,0.68493,0.68485,0.68485,179699997.0
2005-11-18 21:56:00,0.68485,0.68487,0.6848,0.6848,275500005.0
2005-11-18 21:57:00,0.68483,0.68487,0.68476,0.68486,383800005.0
2005-11-18 21:58:00,0.68485,0.68491,0.68481,0.68491,120700001.0
2005-11-18 21:59:00,0.68498,0.68522,0.68493,0.68522,290000000.0
2005-11-18 22:00:00,0.68521,0.68521,0.68497,0.68497,121800002.0
2005-11-18 22:01:00,0.68499,0.68499,0.68485,0.68487,189500002.0
2005-11-18 22:02:00,0.68487,0.68499,0.68485,0.68485,341399994.0
2005-11-18 22:03:00,0.68486,0.68495,0.68486,0.68495,411699999.0
2005-11-18 22:04:00,0.68498,0.68502,0.6849,0.68498,346800001.0
2005-11-18 22:05:00,0.68494,0.68497,0.6849,0.68493,133200000.0
2005-11-18 22:06:00,0.68495,0.68495,0.68489,0.68492,74100000.0
2005-11-18 22:07:00,0.6849,0.68492,0.6849,0.68492,100400002.0
2005-11-18 22:08:00,0.6849,0.68494,0.68489,0.6849,377100006.0
2005-11-18 22:09:00,0.68492,0.68498,0.68492,0.68498,100399996.0
2005-11-18 22:10:00,0.68495,0.68502,0.68493,0.68498,137400001.0
2005-11-18 22:11:00,0.68502,0.68508,0.68502,0.68502,102199999.0
2005-11-18 22:12:00,0.68502,0.68503,0.68497,0.68498,585099995.0
2005-11-18 22:13:00,0.68498,0.68501,0.68498,0.68499,77299998.0
2005-11-18 22:14:00,0.68504,0.68509,0.685,0.685,116700001.0
2005-11-18 22:15:00,0.68505,0.68508,0.685,0.68502,534499994.0
2005-11-18 22:16:00,0.68502,0.68505,0.68498,0.68502,555300000.0
2005-11-18 22:17:00,0.68504,0.68508,0.685,0.68502,143599998.0
2005-11-18 22:18:00,0.68507,0.68508,0.68507,0.68508,111099999.0
2005-11-18 22:19:00,0.68509,0.68509,0.68501,0.68506,141499997.0
2005-11-18 22:20:00,0.68507,0.68511,0.68502,0.68511,53900001.0
2005-11-18 22:21:00,0.68513,0.68516,0.68511,0.68515,462999992.0
2005-11-18 22:22:00,0.68517,0.68521,0.68507,0.68507,439100001.0
2005-11-18 22:23:00,0.68505,0.6853,0.68505,0.68519,319600001.0
2005-11-18 22:24:00,0.68524,0.68525,0.68516,0.68519,201200003.0
2005-11-18 22:25:00,0.68521,0.68529,0.68521,0.68522,192700003.0
2005-11-18 22:26:00,0.68518,0.68522,0.68517,0.68517,269800003.0
2005-11-18 22:27:00,0.68517,0.68521,0.68517,0.68521,21400000.0
2005-11-18 22:28:00,0.6852,0.68521,0.68513,0.68515,110300000.0
2005-11-18 22:29:00,0.6852,0.68522,0.68514,0.68518,367900002.0
2005-11-18 22:30:00,0.68518,0.68518,0.6851,0.6851,170100000.0
2005-11-18 22:31:00,0.68509,0.68509,0.68501,0.68503,72000002.0
2005-11-18 22:32:00,0.6851,0.68519,0.6851,0.68515,239399999.0
2005-11-18 22:33:00,0.68517,0.68525,0.68517,0.68525,149300003.0
2005-11-18 22:34:00,0.68525,0.68525,0.68516,0.68516,292400002.0
2005-11-18 22:35:00,0.68517,0.68518,0.68512,0.68518,249500003.0
2005-11-18 22:36:00,0.68521,0.68524,0.68512,0.68512,88400000.0
2005-11-18 22:37:00,0.68512,0.68517,0.6851,0.6851,383900002.0
2005-11-18 22:38:00,0.68509,0.6851,0.68501,0.68502,79799998.0
2005-11-18 22:39:00,0.68501,0.68502,0.68497,0.68497,306299999.0
2005-11-18 22:40:00,0.68497,0.685,0.68496,0.68496,422099998.0
2005-11-18 22:41:00,0.68495,0.685,0.68495,0.685,281699998.0
2005-11-18 22:42:00,0.68491,0.68497,0.68489,0.68495,366200001.0
2005-11-18 22:43:00,0.68497,0.68497,0.68497,0.68497,24700001.0
2005-11-18 22:44:00,0.685,0.685,0.68497,0.685,102800001.0
2005-11-18 22:45:00,0.68503,0.68503,0.68497,0.68497,241799999.0
2005-11-18 22:46:00,0.6849,0.68497,0.68489,0.68496,81400000.0
2005-11-18 22:47:00,0.685,0.685,0.68485,0.68485,173399995.0
2005-11-18 22:48:00,0.68488,0.685,0.68488,0.68491,359299997.0
2005-11-18 22:49:00,0.68501,0.68501,0.68485,0.68485,124400002.0
2005-11-18 22:50:00,0.6849,0.68492,0.68481,0.68484,240099991.0
2005-11-18 22:51:00,0.6848,0.68481,0.68475,0.68481,88700001.0
2005-11-18 22:52:00,0.68483,0.68483,0.6848,0.68483,172499998.0
2005-11-18 22:53:00,0.68482,0.68483,0.68477,0.68481,128399999.0
2005-11-18 22:54:00,0.68481,0.68484,0.68477,0.68478,94199999.0
2005-11-18 22:55:00,0.68479,0.68485,0.68479,0.68485,93799997.0
2005-11-18 22:56:00,0.68485,0.68485,0.6848,0.68483,168699998.0
2005-11-18 22:57:00,0.68481,0.68485,0.6848,0.68482,205300000.0
2005-11-18 22:58:00,0.68482,0.68488,0.68477,0.6848,408800000.0
2005-11-18 22:59:00,0.68479,0.68486,0.68469,0.68469,227800000.0
2005-11-18 23:00:00,0.68455,0.68487,0.68455,0.68482,184499998.0
2005-11-18 23:01:00,0.68487,0.6849,0.68481,0.68481,166699999.0
2005-11-18 23:02:00,0.68477,0.68487,0.68477,0.68482,122800002.0
2005-11-18 23:03:00,0.68486,0.6849,0.68483,0.6849,219499999.0
2005-11-18 23:04:00,0.68493,0.68494,0.68491,0.68494,17900000.0
2005-11-18 23:05:00,0.68499,0.685,0.68497,0.68497,144499998.0
2005-11-18 23:06:00,0.68497,0.68504,0.68496,0.68504,212799995.0
2005-11-18 23:07:00,0.685,0.68502,0.685,0.68502,27900001.0
2005-11-18 23:08:00,0.68497,0.68504,0.68497,0.68498,143699998.0
2005-11-18 23:09:00,0.68501,0.68507,0.68497,0.68502,170400000.0
2005-11-18 23:10:00,0.685,0.68502,0.68497,0.685,363400004.0
2005-11-18 23:11:00,0.68501,0.68501,0.68487,0.68487,347600008.0
2005-11-18 23:12:00,0.68487,0.68496,0.68484,0.68496,84399998.0
2005-11-18 23:13:00,0.68494,0.68502,0.68494,0.685,37600000.0
2005-11-18 23:14:00,0.68498,0.68501,0.68493,0.68494,106000000.0
2005-11-18 23:15:00,0.68492,0.68495,0.68489,0.68494,90200000.0
2005-11-18 23:16:00,0.68497,0.68497,0.68489,0.68489,85899999.0
2005-11-18 23:17:00,0.68492,0.68503,0.68492,0.68503,196500002.0
2005-11-18 23:18:00,0.68502,0.68502,0.68501,0.68501,47299998.0
2005-11-18 23:19:00,0.6851,0.68519,0.6851,0.68513,125099998.0
2005-11-18 23:20:00,0.68515,0.68518,0.6851,0.68514,199700004.0
2005-11-18 23:21:00,0.68513,0.68513,0.68497,0.68501,186200000.0
2005-11-18 23:22:00,0.68508,0.68508,0.68508,0.68508,1600000.0
2005-11-18 23:23:00,0.68507,0.6851,0.68502,0.68502,265600003.0
2005-11-18 23:24:00,0.68502,0.68513,0.68502,0.68507,130900004.0
2005-11-18 23:25:00,0.68505,0.6851,0.68505,0.6851,68600003.0
2005-11-18 23:26:00,0.6851,0.68517,0.6851,0.68512,161199997.0
2005-11-18 23:27:00,0.68509,0.6851,0.68509,0.6851,68600003.0
2005-11-18 23:28:00,0.68516,0.68516,0.68512,0.68512,59799999.0
2005-11-18 23:29:00,0.68508,0.68512,0.68505,0.68505,94100004.0
2005-11-18 23:30:00,0.6851,0.6852,0.6851,0.68513,127900001.0
2005-11-18 23:31:00,0.68516,0.6852,0.68511,0.68512,73899999.0
2005-11-18 23:32:00,0.68512,0.68512,0.68507,0.6851,174699997.0
2005-11-18 23:33:00,0.68515,0.68515,0.6851,0.68512,100599998.0
2005-11-18 23:34:00,0.68512,0.68514,0.68507,0.68508,118200001.0
2005-11-18 23:35:00,0.68511,0.68518,0.68511,0.68516,252299999.0
2005-11-18 23:36:00,0.68509,0.68509,0.68502,0.68502,47800001.0
2005-11-18 23:37:00,0.68507,0.68508,0.68504,0.68506,145499995.0
2005-11-18 23:38:00,0.68498,0.68507,0.68498,0.68503,127999998.0
2005-11-18 23:39:00,0.68505,0.68511,0.68505,0.68509,203100005.0
2005-11-18 23:40:00,0.68508,0.68508,0.68505,0.68505,45599998.0
2005-11-18 23:41:00,0.68502,0.68507,0.68497,0.68497,197900000.0
2005-11-18 23:42:00,0.685,0.68504,0.68495,0.68495,132499998.0
2005-11-18 23:43:00,0.68504,0.68508,0.68498,0.68505,329800002.0
2005-11-18 23:44:00,0.68503,0.68503,0.685,0.68502,55800000.0
2005-11-18 23:45:00,0.68501,0.68502,0.68501,0.68502,88000001.0
2005-11-18 23:46:00,0.68499,0.68503,0.68499,0.685,139700002.0
2005-11-18 23:47:00,0.685,0.685,0.68498,0.68498,9600000.0
2005-11-18 23:48:00,0.68498,0.68499,0.68492,0.68499,112400000.0
2005-11-18 23:49:00,0.685,0.6851,0.685,0.68507,146600002.0
2005-11-18 23:50:00,0.68504,0.68522,0.68504,0.68518,137600000.0
2005-11-18 23:51:00,0.68512,0.68515,0.68507,0.68507,128400002.0
2005-11-18 23:52:00,0.68511,0.68512,0.68503,0.68508,189600003.0
2005-11-18 23:53:00,0.68507,0.68518,0.68507,0.68515,192399999.0
2005-11-18 23:54:00,0.68524,0.68527,0.6852,0.6852,196300005.0
2005-11-18 23:55:00,0.68527,0.6853,0.68524,0.68526,252499998.0
2005-11-18 23:56:00,0.68527,0.68528,0.68523,0.68523,127399998.0
2005-11-18 23:57:00,0.68527,0.68534,0.68526,0.6853,165899999.0
2005-11-18 23:58:00,0.68531,0.68531,0.68499,0.68499,6600000.0
2005-11-18 23:59:00,0.68522,0.68525,0.68522,0.68525,147600000.0
2005-11-21 00:00:00,0.68522,0.68527,0.6852,0.6852,133300003.0
2005-11-21 00:01:00,0.68521,0.68521,0.68496,0.68496,108399999.0
2005-11-21 00:02:00,0.68492,0.68492,0.68488,0.68488,78900002.0
2005-11-21 00:03:00,0.6849,0.6849,0.6849,0.6849,16000000.0
2005-11-21 00:04:00,0.6849,0.6849,0.6849,0.6849,16799999.0
2005-11-21 00:05:00,0.68491,0.68524,0.68491,0.68524,174099998.0
2005-11-21 00:06:00,0.68531,0.68552,0.68531,0.68552,102500001.0
2005-11-21 00:07:00,0.68554,0.68557,0.68552,0.68553,140699999.0
2005-11-21 00:08:00,0.68558,0.68562,0.68557,0.68557,148500000.0
2005-11-21 00:09:00,0.68559,0.68559,0.68548,0.68548,96899997.0
2005-11-21 00:10:00,0.68553,0.68559,0.68553,0.68554,153100000.0
2005-11-21 00:11:00,0.68563,0.68563,0.68561,0.68561,62300001.0
2005-11-21 00:12:00,0.68569,0.6857,0.68563,0.68563,113699999.0
2005-11-21 00:13:00,0.68557,0.6856,0.68557,0.6856,117400000.0
2005-11-21 00:14:00,0.68558,0.68558,0.68557,0.68557,112700001.0
2005-11-21 00:15:00,0.6856,0.68563,0.68557,0.6856,102900001.0
2005-11-21 00:16:00,0.68558,0.6856,0.68558,0.6856,114900002.0
2005-11-21 00:17:00,0.68563,0.68563,0.68558,0.68558,59799998.0
2005-11-21 00:18:00,0.68558,0.68576,0.68558,0.68576,236700003.0
2005-11-21 00:19:00,0.68578,0.68578,0.68568,0.68575,179099999.0
2005-11-21 00:20:00,0.68577,0.6858,0.68577,0.6858,128100003.0
2005-11-21 00:21:00,0.6858,0.6858,0.68566,0.68572,140100003.0
2005-11-21 00:22:00,0.68571,0.6858,0.68568,0.68579,103600000.0
2005-11-21 00:23:00,0.68575,0.68575,0.68573,0.68573,59800001.0
2005-11-21 00:24:00,0.68575,0.68577,0.68569,0.68569,145300001.0
2005-11-21 00:25:00,0.68569,0.68577,0.68569,0.68575,124600000.0
2005-11-21 00:26:00,0.68575,0.6858,0.68575,0.6858,130699997.0
2005-11-21 00:27:00,0.68582,0.68582,0.6857,0.68578,130399998.0
2005-11-21 00:28:00,0.68576,0.68577,0.68566,0.68576,201799999.0
2005-11-21 00:29:00,0.68581,0.68583,0.68578,0.68578,89100002.0
2005-11-21 00:30:00,0.68585,0.68585,0.6858,0.68583,145399998.0
2005-11-21 00:31:00,0.68583,0.68585,0.68583,0.68585,40700001.0
2005-11-21 00:32:00,0.68583,0.68583,0.68576,0.68581,126899999.0
2005-11-21 00:33:00,0.68575,0.6858,0.68574,0.6858,80400000.0
2005-11-21 00:34:00,0.68573,0.68585,0.68569,0.6858,122900000.0
2005-11-21 00:35:00,0.68575,0.68582,0.68575,0.68582,158300001.0
2005-11-21 00:36:00,0.68579,0.68582,0.68575,0.68578,130800002.0
2005-11-21 00:37:00,0.6858,0.6858,0.68577,0.68577,23900000.0
2005-11-21 00:38:00,0.68577,0.68577,0.68577,0.68577,36199999.0
2005-11-21 00:39:00,0.68575,0.6858,0.68575,0.6858,49499998.0
2005-11-21 00:40:00,0.6858,0.6858,0.68573,0.68575,130300000.0
2005-11-21 00:41:00,0.68575,0.68582,0.68575,0.6858,300099997.0
2005-11-21 00:42:00,0.68577,0.68577,0.68577,0.68577,51200001.0
2005-11-21 00:43:00,0.68575,0.6858,0.68575,0.6858,60799999.0
2005-11-21 00:44:00,0.68583,0.68583,0.68575,0.68578,148799998.0
2005-11-21 00:45:00,0.68578,0.68578,0.68578,0.68578,14500000.0
2005-11-21 00:46:00,0.6858,0.6858,0.68575,0.68578,190300004.0
2005-11-21 00:47:00,0.68578,0.6858,0.68578,0.6858,130299999.0
2005-11-21 00:48:00,0.6858,0.6858,0.68578,0.6858,77000000.0
2005-11-21 00:49:00,0.68577,0.68577,0.68548,0.68548,218799996.0
2005-11-21 00:50:00,0.68556,0.68564,0.68556,0.68564,28700000.0
2005-11-21 00:51:00,0.68577,0.68577,0.68566,0.68573,51400000.0
2005-11-21 00:52:00,0.68568,0.68575,0.6855,0.6855,126900002.0
2005-11-21 00:53:00,0.68545,0.68546,0.68542,0.68543,45300000.0
2005-11-21 00:54:00,0.68545,0.68545,0.68542,0.68542,45100000.0
2005-11-21 00:55:00,0.68545,0.68545,0.68542,0.68543,183000001.0
2005-11-21 00:56:00,0.6854,0.68545,0.68537,0.68542,160300002.0
2005-11-21 00:57:00,0.68551,0.6857,0.68549,0.68549,20900000.0
2005-11-21 00:58:00,0.68548,0.6857,0.68545,0.68545,144399998.0
2005-11-21 00:59:00,0.68552,0.68575,0.68552,0.68557,67899999.0
2005-11-21 01:00:00,0.68563,0.68574,0.68563,0.68574,37400000.0
2005-11-21 01:01:00,0.68586,0.68591,0.6858,0.6858,187300001.0
2005-11-21 01:02:00,0.6859,0.68592,0.68586,0.68586,114899998.0
2005-11-21 01:03:00,0.68587,0.6859,0.68585,0.6859,301599998.0
2005-11-21 01:04:00,0.68605,0.68615,0.68586,0.68595,264899999.0
2005-11-21 01:05:00,0.68603,0.68613,0.68592,0.68613,204000002.0
2005-11-21 01:06:00,0.6862,0.68621,0.68583,0.68597,110400002.0
2005-11-21 01:07:00,0.68614,0.68617,0.6859,0.6859,212899996.0
2005-11-21 01:08:00,0.68578,0.68624,0.68578,0.68608,181900001.0
2005-11-21 01:09:00,0.68608,0.68623,0.68594,0.68615,154499999.0
2005-11-21 01:10:00,0.6859,0.6859,0.68582,0.68583,231299998.0
2005-11-21 01:11:00,0.68586,0.68591,0.68583,0.68589,183699999.0
2005-11-21 01:12:00,0.68588,0.68593,0.68586,0.68588,192399998.0
2005-11-21 01:13:00,0.68591,0.68596,0.68591,0.68592,151299996.0
2005-11-21 01:14:00,0.68591,0.68597,0.68591,0.68594,140100001.0
2005-11-21 01:15:00,0.6859,0.68593,0.68588,0.68593,110299998.0
2005-11-21 01:16:00,0.68592,0.68598,0.68588,0.68598,107700002.0
2005-11-21 01:17:00,0.686,0.686,0.68597,0.68597,108299999.0
2005-11-21 01:18:00,0.68593,0.68598,0.68588,0.68598,170399998.0
2005-11-21 01:19:00,0.68602,0.68604,0.68595,0.68597,128600002.0
2005-11-21 01:20:00,0.68595,0.68595,0.68587,0.6859,112699999.0
2005-11-21 01:21:00,0.68585,0.68585,0.68581,0.68585,47900000.0
2005-11-21 01:22:00,0.68583,0.68591,0.68582,0.68585,117900001.0
2005-11-21 01:23:00,0.68589,0.68589,0.68589,0.68589,57600000.0
2005-11-21 01:24:00,0.68591,0.68592,0.68591,0.68592,9600000.0
2005-11-21 01:25:00,0.68592,0.68594,0.68592,0.68594,35900001.0
2005-11-21 01:26:00,0.68598,0.68598,0.6859,0.6859,70600001.0
2005-11-21 01:27:00,0.68598,0.68603,0.68596,0.686,154700001.0
2005-11-21 01:28:00,0.68606,0.68606,0.68598,0.68598,84000001.0
2005-11-21 01:29:00,0.68599,0.68605,0.68596,0.68605,196599998.0
2005-11-21 01:30:00,0.68604,0.68609,0.68604,0.68605,120700000.0
2005-11-21 01:31:00,0.68601,0.68607,0.68601,0.68602,212300000.0
2005-11-21 01:32:00,0.68604,0.68613,0.68604,0.68613,99100000.0
2005-11-21 01:33:00,0.68616,0.68617,0.68612,0.68613,154200001.0
2005-11-21 01:34:00,0.68617,0.68622,0.68617,0.68618,120900001.0
2005-11-21 01:35:00,0.68618,0.6862,0.68615,0.68615,112800002.0
2005-11-21 01:36:00,0.68617,0.6862,0.68617,0.68617,107200003.0
2005-11-21 01:37:00,0.6862,0.6862,0.68617,0.6862,162099999.0
2005-11-21 01:38:00,0.68613,0.68613,0.68591,0.68597,249800004.0
2005-11-21 01:39:00,0.68602,0.68603,0.68598,0.68603,50100000.0
2005-11-21 01:40:00,0.68599,0.68605,0.68598,0.68598,123500000.0
2005-11-21 01:41:00,0.68598,0.68603,0.68597,0.68602,253300004.0
2005-11-21 01:42:00,0.68598,0.68598,0.68588,0.68595,118200001.0
2005-11-21 01:43:00,0.68596,0.68596,0.68592,0.68592,37400000.0
2005-11-21 01:44:00,0.68589,0.6859,0.68585,0.68587,128400002.0
2005-11-21 01:45:00,0.68592,0.68595,0.6859,0.68592,143599999.0
2005-11-21 01:46:00,0.68592,0.68595,0.68587,0.68587,48199999.0
2005-11-21 01:47:00,0.6859,0.68592,0.6859,0.68592,69300003.0
2005-11-21 01:48:00,0.6859,0.68592,0.68583,0.68588,184499995.0
2005-11-21 01:49:00,0.68585,0.68588,0.68583,0.68588,188800002.0
2005-11-21 01:50:00,0.6859,0.68595,0.6859,0.6859,83900001.0
2005-11-21 01:51:00,0.68593,0.68596,0.68585,0.68596,156599999.0
2005-11-21 01:52:00,0.68595,0.68595,0.68593,0.68595,67899998.0
2005-11-21 01:53:00,0.68592,0.68598,0.68588,0.68588,213399998.0
2005-11-21 01:54:00,0.68584,0.68587,0.6857,0.68572,231400002.0
2005-11-21 01:55:00,0.6857,0.6857,0.68563,0.68565,87200002.0
2005-11-21 01:56:00,0.68562,0.68569,0.68561,0.68567,144900001.0
2005-11-21 01:57:00,0.68567,0.68569,0.68565,0.68566,84800000.0
2005-11-21 01:58:00,0.68563,0.68569,0.68561,0.68565,99300000.0
2005-11-21 01:59:00,0.68563,0.68563,0.6856,0.68561,39200002.0
2005-11-21 02:00:00,0.68557,0.68563,0.68553,0.68557,110700003.0
2005-11-21 02:01:00,0.68566,0.6857,0.68561,0.6857,231000000.0
2005-11-21 02:02:00,0.68567,0.68573,0.68565,0.68567,203300000.0
2005-11-21 02:03:00,0.68566,0.68566,0.68544,0.68547,161099999.0
2005-11-21 02:04:00,0.68548,0.68553,0.68538,0.6855,209799999.0
2005-11-21 02:05:00,0.68552,0.68552,0.68544,0.6855,180499999.0
2005-11-21 02:06:00,0.68549,0.68555,0.68544,0.68545,112400000.0
2005-11-21 02:07:00,0.68553,0.68565,0.68553,0.68561,252000005.0
2005-11-21 02:08:00,0.68563,0.68566,0.68557,0.68557,159700001.0
2005-11-21 02:09:00,0.68565,0.68578,0.68558,0.68573,248300003.0
2005-11-21 02:10:00,0.68571,0.68579,0.68571,0.68579,87100000.0
2005-11-21 02:11:00,0.6858,0.68586,0.6858,0.68586,184699998.0
2005-11-21 02:12:00,0.68587,0.68587,0.68579,0.68582,201500001.0
2005-11-21 02:13:00,0.68581,0.68583,0.68574,0.68583,198000003.0
2005-11-21 02:14:00,0.68575,0.68584,0.68575,0.68575,241899997.0
2005-11-21 02:15:00,0.68573,0.68583,0.68572,0.68583,55300001.0
2005-11-21 02:16:00,0.68585,0.68587,0.68578,0.68582,169800000.0
2005-11-21 02:17:00,0.6858,0.68582,0.68579,0.68582,228499998.0
2005-11-21 02:18:00,0.6858,0.6858,0.68576,0.68578,197199997.0
2005-11-21 02:19:00,0.68581,0.68581,0.68577,0.68577,138899999.0
2005-11-21 02:20:00,0.68573,0.68579,0.68573,0.68575,93699999.0
2005-11-21 02:21:00,0.68574,0.68576,0.68571,0.68575,129900000.0
2005-11-21 02:22:00,0.6857,0.68576,0.6857,0.68576,63500002.0
2005-11-21 02:23:00,0.68573,0.68573,0.68567,0.68571,107400000.0
2005-11-21 02:24:00,0.68571,0.68571,0.68561,0.68571,86200000.0
2005-11-21 02:25:00,0.68574,0.68575,0.68564,0.68567,70300001.0
2005-11-21 02:26:00,0.68567,0.68567,0.68547,0.68548,149199998.0
2005-11-21 02:27:00,0.68546,0.68563,0.68546,0.68551,169599999.0
2005-11-21 02:28:00,0.68551,0.68555,0.68546,0.68546,183100001.0
2005-11-21 02:29:00,0.6855,0.68556,0.68544,0.68553,162199997.0
2005-11-21 02:30:00,0.6855,0.68553,0.68546,0.68552,56500001.0
2005-11-21 02:31:00,0.68545,0.68556,0.68545,0.68554,170099996.0
2005-11-21 02:32:00,0.68554,0.68562,0.68551,0.68561,118000000.0
2005-11-21 02:33:00,0.68559,0.68567,0.68559,0.68562,178399998.0
2005-11-21 02:34:00,0.68563,0.68568,0.68563,0.68566,59099998.0
2005-11-21 02:35:00,0.68567,0.68569,0.68566,0.68567,23200000.0
2005-11-21 02:36:00,0.68568,0.68571,0.68565,0.68571,132699999.0
2005-11-21 02:37:00,0.68572,0.68572,0.68565,0.68567,123600003.0
2005-11-21 02:38:00,0.68563,0.68563,0.68556,0.68561,128800001.0
2005-11-21 02:39:00,0.68559,0.68559,0.68543,0.68543,85899997.0
2005-11-21 02:40:00,0.68544,0.68554,0.68538,0.68546,300300003.0
2005-11-21 02:41:00,0.6854,0.68546,0.6854,0.68545,175800004.0
2005-11-21 02:42:00,0.68539,0.68543,0.68538,0.68543,115700002.0
2005-11-21 02:43:00,0.68554,0.68554,0.68549,0.68549,62400002.0
2005-11-21 02:44:00,0.68557,0.68559,0.68552,0.68559,178400000.0
2005-11-21 02:45:00,0.68556,0.6856,0.68556,0.68558,78399998.0
2005-11-21 02:46:00,0.68551,0.6856,0.6855,0.6855,91299999.0
2005-11-21 02:47:00,0.68547,0.68555,0.68547,0.68555,71900000.0
2005-11-21 02:48:00,0.68549,0.68557,0.68548,0.6855,109700002.0
2005-11-21 02:49:00,0.68552,0.68556,0.68552,0.68556,47900001.0
2005-11-21 02:50:00,0.68557,0.6856,0.68557,0.6856,214999992.0
2005-11-21 02:51:00,0.68556,0.68561,0.68552,0.68554,302600002.0
2005-11-21 02:52:00,0.68552,0.68562,0.68547,0.68562,187599999.0
2005-11-21 02:53:00,0.6856,0.6856,0.68545,0.68553,127700000.0
2005-11-21 02:54:00,0.68563,0.68578,0.68559,0.68578,110600002.0
2005-11-21 02:55:00,0.68583,0.68603,0.68583,0.68588,312600003.0
2005-11-21 02:56:00,0.68585,0.68588,0.68583,0.68588,97000003.0
2005-11-21 02:57:00,0.68588,0.68594,0.68587,0.68589,167500003.0
2005-11-21 02:58:00,0.68588,0.68591,0.6858,0.68591,162500000.0
2005-11-21 02:59:00,0.68586,0.68588,0.68583,0.68587,154099998.0
2005-11-21 03:00:00,0.68588,0.68598,0.68588,0.68598,167600002.0
2005-11-21 03:01:00,0.68591,0.68595,0.68586,0.68586,69999998.0
2005-11-21 03:02:00,0.68583,0.68587,0.68576,0.68587,132499999.0
2005-11-21 03:03:00,0.68587,0.6859,0.68585,0.68587,62900000.0
2005-11-21 03:04:00,0.68587,0.6859,0.68582,0.68585,190899999.0
2005-11-21 03:05:00,0.68588,0.68592,0.68585,0.68588,138599998.0
2005-11-21 03:06:00,0.6859,0.6859,0.68582,0.6859,152600000.0
2005-11-21 03:07:00,0.68583,0.6859,0.68583,0.6859,139899999.0
2005-11-21 03:08:00,0.68583,0.68583,0.68572,0.68575,77300000.0
2005-11-21 03:09:00,0.68577,0.6858,0.68575,0.68575,124799999.0
2005-11-21 03:10:00,0.68579,0.68579,0.68573,0.68576,98800002.0
2005-11-21 03:11:00,0.68573,0.68578,0.68573,0.68576,137599999.0
2005-11-21 03:12:00,0.6858,0.68582,0.68577,0.68578,143699997.0
2005-11-21 03:13:00,0.68575,0.68576,0.68571,0.68575,117200003.0
2005-11-21 03:14:00,0.68573,0.68573,0.68568,0.68571,61999998.0
2005-11-21 03:15:00,0.68575,0.68575,0.6857,0.6857,10400000.0
2005-11-21 03:16:00,0.68573,0.68573,0.68565,0.68568,63000001.0
2005-11-21 03:17:00,0.68575,0.68577,0.68572,0.68577,89199998.0
2005-11-21 03:18:00,0.68579,0.6858,0.68574,0.68578,122000000.0
2005-11-21 03:19:00,0.68573,0.68573,0.68572,0.68572,32700001.0
2005-11-21 03:20:00,0.68574,0.68574,0.68571,0.68571,30400000.0
2005-11-21 03:21:00,0.68573,0.68579,0.68573,0.68579,24699999.0
2005-11-21 03:22:00,0.68575,0.68575,0.68575,0.68575,35099998.0
2005-11-21 03:23:00,0.68574,0.68579,0.68574,0.68576,24000000.0
2005-11-21 03:24:00,0.6858,0.6858,0.6858,0.6858,8000000.0
2005-11-21 03:25:00,0.68576,0.68576,0.68571,0.68576,91700001.0
2005-11-21 03:26:00,0.68569,0.68573,0.68565,0.68565,153099999.0
2005-11-21 03:27:00,0.68571,0.68575,0.68571,0.68571,115799998.0
2005-11-21 03:28:00,0.6857,0.68576,0.6857,0.68576,39500000.0
2005-11-21 03:29:00,0.68579,0.68592,0.68575,0.68592,116200001.0
2005-11-21 03:30:00,0.68595,0.68602,0.68593,0.68598,127500001.0
2005-11-21 03:31:00,0.68599,0.68604,0.68599,0.68604,26400000.0
2005-11-21 03:32:00,0.68603,0.68609,0.68598,0.68607,245400002.0
2005-11-21 03:33:00,0.68609,0.68615,0.68605,0.68615,45400000.0
2005-11-21 03:34:00,0.68608,0.68609,0.68595,0.68596,234899997.0
2005-11-21 03:35:00,0.68595,0.68608,0.68595,0.68608,200799995.0
2005-11-21 03:36:00,0.6861,0.6861,0.68608,0.68608,76599998.0
2005-11-21 03:37:00,0.68608,0.68608,0.68595,0.68595,124700005.0
2005-11-21 03:38:00,0.68597,0.68598,0.68587,0.68587,76400001.0
2005-11-21 03:39:00,0.68591,0.68598,0.68591,0.68597,118399998.0
2005-11-21 03:40:00,0.68594,0.68598,0.68594,0.68598,74299999.0
2005-11-21 03:41:00,0.68598,0.68599,0.68597,0.68598,197800002.0
2005-11-21 03:42:00,0.686,0.686,0.68597,0.686,130700000.0
2005-11-21 03:43:00,0.68596,0.68598,0.68593,0.68598,133500003.0
2005-11-21 03:44:00,0.68589,0.68599,0.68585,0.68596,143099999.0
2005-11-21 03:45:00,0.6859,0.68612,0.68585,0.68612,114799998.0
2005-11-21 03:46:00,0.68618,0.68618,0.68609,0.68609,228200004.0
2005-11-21 03:47:00,0.68607,0.68607,0.68607,0.68607,35099998.0
2005-11-21 03:48:00,0.68612,0.68619,0.68612,0.68612,222300000.0
2005-11-21 03:49:00,0.68615,0.68619,0.68612,0.68613,111300001.0
2005-11-21 03:50:00,0.68608,0.68614,0.68608,0.68613,163700002.0
2005-11-21 03:51:00,0.68615,0.68615,0.68607,0.68614,134000001.0
2005-11-21 03:52:00,0.68616,0.68616,0.68612,0.68612,61800000.0
2005-11-21 03:53:00,0.68613,0.68613,0.68608,0.68608,57700000.0
2005-11-21 03:54:00,0.68612,0.68615,0.68608,0.68608,217400000.0
2005-11-21 03:55:00,0.68607,0.6861,0.68607,0.68608,142199997.0
2005-11-21 03:56:00,0.68608,0.68608,0.686,0.686,46199999.0
2005-11-21 03:57:00,0.68603,0.68608,0.68601,0.68605,164300001.0
2005-11-21 03:58:00,0.68598,0.68605,0.68598,0.68602,161399997.0
2005-11-21 03:59:00,0.68605,0.68605,0.68594,0.68601,141100000.0
2005-11-21 04:00:00,0.68603,0.68603,0.686,0.686,10700000.0
2005-11-21 04:01:00,0.68595,0.686,0.68595,0.686,123099999.0
2005-11-21 04:02:00,0.68598,0.68603,0.68597,0.68598,168900003.0
2005-11-21 04:03:00,0.68599,0.68604,0.68582,0.68587,182400000.0
2005-11-21 04:04:00,0.68592,0.68597,0.6859,0.6859,160999997.0
2005-11-21 04:05:00,0.6859,0.6859,0.68588,0.68588,15100000.0
2005-11-21 04:06:00,0.68584,0.68587,0.68577,0.68587,135500000.0
2005-11-21 04:07:00,0.68585,0.68588,0.68581,0.68582,158899997.0
2005-11-21 04:08:00,0.68578,0.68578,0.68574,0.68574,37500000.0
2005-11-21 04:09:00,0.68573,0.68576,0.68566,0.68576,99399996.0
2005-11-21 04:10:00,0.68575,0.68575,0.68572,0.68572,93300001.0
2005-11-21 04:11:00,0.68577,0.68582,0.68575,0.68575,132200000.0
2005-11-21 04:12:00,0.68578,0.68578,0.68578,0.68578,1500000.0
2005-11-21 04:13:00,0.68576,0.68577,0.68576,0.68577,45199999.0
2005-11-21 04:14:00,0.68573,0.68578,0.68568,0.68572,91200001.0
2005-11-21 04:15:00,0.68568,0.68568,0.68557,0.6856,43000001.0
2005-11-21 04:16:00,0.68557,0.68558,0.68555,0.68557,209000003.0
2005-11-21 04:17:00,0.68556,0.68556,0.68554,0.68554,82100000.0
2005-11-21 04:18:00,0.68556,0.68558,0.68553,0.68555,120199998.0
2005-11-21 04:19:00,0.68553,0.68558,0.68553,0.68553,152300000.0
2005-11-21 04:20:00,0.68552,0.68559,0.68552,0.68557,98999998.0
2005-11-21 04:21:00,0.68558,0.6856,0.68558,0.6856,51099998.0
2005-11-21 04:22:00,0.68559,0.68567,0.68556,0.6856,168300001.0
2005-11-21 04:23:00,0.68567,0.6857,0.68567,0.6857,45500000.0
2005-11-21 04:24:00,0.68565,0.68572,0.68564,0.68572,98300001.0
2005-11-21 04:25:00,0.68571,0.68571,0.68569,0.68569,36700000.0
2005-11-21 04:26:00,0.68557,0.68568,0.68557,0.68568,130999997.0
2005-11-21 04:27:00,0.68566,0.68569,0.68562,0.68565,231500003.0
2005-11-21 04:28:00,0.68569,0.68573,0.68565,0.68565,106899996.0
2005-11-21 04:29:00,0.68567,0.68574,0.68565,0.68574,98099998.0
2005-11-21 04:30:00,0.68578,0.68583,0.68577,0.68578,66700000.0
2005-11-21 04:31:00,0.68579,0.68586,0.68579,0.68579,194299998.0
2005-11-21 04:32:00,0.68578,0.68578,0.68574,0.68574,61600000.0
2005-11-21 04:33:00,0.68573,0.68578,0.68573,0.68578,79000002.0
2005-11-21 04:34:00,0.68578,0.6858,0.68577,0.68578,119000002.0
2005-11-21 04:35:00,0.68578,0.68578,0.68574,0.68574,17600000.0
2005-11-21 04:36:00,0.68575,0.68577,0.6857,0.68577,155099996.0
2005-11-21 04:37:00,0.6857,0.68578,0.6857,0.68576,62200000.0
2005-11-21 04:38:00,0.68577,0.68582,0.68575,0.68582,67899999.0
2005-11-21 04:39:00,0.68578,0.68583,0.68573,0.68575,374499995.0
2005-11-21 04:40:00,0.68581,0.68582,0.68574,0.68574,109999998.0
2005-11-21 04:41:00,0.68577,0.68577,0.68566,0.68566,61700001.0
2005-11-21 04:42:00,0.6857,0.68572,0.68562,0.68562,136300003.0
2005-11-21 04:43:00,0.68564,0.68568,0.68563,0.68563,111400001.0
2005-11-21 04:44:00,0.6856,0.68571,0.6856,0.68568,188700001.0
2005-11-21 04:45:00,0.6856,0.68564,0.68559,0.68561,108500003.0
2005-11-21 04:46:00,0.68562,0.68563,0.68556,0.68563,132600001.0
2005-11-21 04:47:00,0.68566,0.68568,0.68564,0.68568,80599998.0
2005-11-21 04:48:00,0.68569,0.68569,0.68565,0.68565,141500000.0
2005-11-21 04:49:00,0.68567,0.6857,0.68565,0.6857,170400001.0
2005-11-21 04:50:00,0.68569,0.68574,0.68566,0.68572,105599998.0
2005-11-21 04:51:00,0.68574,0.68576,0.6857,0.68572,258699997.0
2005-11-21 04:52:00,0.68576,0.68582,0.68575,0.6858,104399998.0
2005-11-21 04:53:00,0.6858,0.68582,0.68575,0.6858,116300003.0
2005-11-21 04:54:00,0.6858,0.6858,0.6858,0.6858,56400001.0
2005-11-21 04:55:00,0.68577,0.68582,0.68575,0.68577,173200003.0
2005-11-21 04:56:00,0.68577,0.68581,0.68575,0.68575,113600000.0
2005-11-21 04:57:00,0.6857,0.68576,0.6857,0.68576,8800000.0
2005-11-21 04:58:00,0.68571,0.68575,0.6857,0.68575,48600001.0
2005-11-21 04:59:00,0.68575,0.68575,0.68572,0.68572,65699998.0
2005-11-21 05:00:00,0.6857,0.68576,0.6857,0.68576,103799998.0
2005-11-21 05:01:00,0.68575,0.68581,0.68573,0.68573,117500000.0
2005-11-21 05:02:00,0.68575,0.68576,0.68575,0.68576,59000000.0
2005-11-21 05:03:00,0.68582,0.68582,0.68574,0.68579,53500002.0
2005-11-21 05:04:00,0.68571,0.68576,0.68571,0.68576,29500001.0
2005-11-21 05:05:00,0.68581,0.68581,0.68572,0.68572,93299998.0
2005-11-21 05:06:00,0.6857,0.6857,0.68568,0.68568,33400000.0
2005-11-21 05:07:00,0.68572,0.68573,0.68567,0.68573,89900002.0
2005-11-21 05:08:00,0.68568,0.6857,0.68565,0.68565,98900003.0
2005-11-21 05:09:00,0.68566,0.68573,0.68566,0.6857,113199998.0
2005-11-21 05:10:00,0.68563,0.68569,0.68556,0.68562,91800001.0
2005-11-21 05:11:00,0.68557,0.68558,0.6855,0.6855,114700001.0
2005-11-21 05:12:00,0.68553,0.68553,0.68538,0.68544,183800003.0
2005-11-21 05:13:00,0.68545,0.68545,0.68536,0.6854,289099993.0
2005-11-21 05:14:00,0.68539,0.68542,0.68534,0.68537,138900001.0
2005-11-21 05:15:00,0.68541,0.68545,0.68541,0.68545,70899999.0
2005-11-21 05:16:00,0.6855,0.6855,0.68544,0.6855,226000000.0
2005-11-21 05:17:00,0.68546,0.68548,0.68546,0.68546,159999997.0
2005-11-21 05:18:00,0.68538,0.68542,0.68535,0.68535,178999996.0
2005-11-21 05:19:00,0.68537,0.68545,0.68537,0.68538,85500002.0
2005-11-21 05:20:00,0.68534,0.68542,0.68534,0.68537,77100000.0
2005-11-21 05:21:00,0.68538,0.68538,0.68538,0.68538,12700000.0
2005-11-21 05:22:00,0.68541,0.68546,0.6854,0.6854,113600001.0
2005-11-21 05:23:00,0.6854,0.6854,0.6854,0.6854,8000000.0
2005-11-21 05:24:00,0.68538,0.68538,0.68529,0.68529,181100001.0
2005-11-21 05:25:00,0.68536,0.68537,0.68536,0.68537,136600003.0
2005-11-21 05:26:00,0.68538,0.68542,0.68535,0.68535,178600001.0
2005-11-21 05:27:00,0.68538,0.68538,0.68538,0.68538,20700000.0
2005-11-21 05:28:00,0.68538,0.68542,0.68538,0.68538,143900001.0
2005-11-21 05:29:00,0.6854,0.6854,0.68538,0.68538,54700000.0
2005-11-21 05:30:00,0.68538,0.6854,0.68535,0.68535,68700000.0
2005-11-21 05:31:00,0.68537,0.6854,0.68537,0.6854,26400000.0
2005-11-21 05:32:00,0.6854,0.68545,0.6854,0.68542,202199993.0
2005-11-21 05:33:00,0.68548,0.68548,0.6854,0.68542,141999999.0
2005-11-21 05:34:00,0.68538,0.68541,0.68535,0.68538,112799996.0
2005-11-21 05:35:00,0.68537,0.68537,0.68531,0.68537,90300002.0
2005-11-21 05:36:00,0.68539,0.68542,0.68539,0.68541,170899999.0
2005-11-21 05:37:00,0.68542,0.68543,0.68536,0.68542,160499997.0
2005-11-21 05:38:00,0.68546,0.6855,0.68543,0.68543,111799996.0
2005-11-21 05:39:00,0.68541,0.68545,0.68538,0.68544,106699999.0
2005-11-21 05:40:00,0.68552,0.68558,0.68546,0.6855,169699997.0
2005-11-21 05:41:00,0.68549,0.68552,0.68547,0.68552,76700000.0
2005-11-21 05:42:00,0.68553,0.68553,0.68547,0.68547,153499997.0
2005-11-21 05:43:00,0.68544,0.68552,0.68539,0.68545,81500001.0
2005-11-21 05:44:00,0.68548,0.68548,0.68545,0.68545,98199997.0
2005-11-21 05:45:00,0.68541,0.68543,0.68538,0.68538,213599995.0
2005-11-21 05:46:00,0.68542,0.68542,0.68529,0.68537,201999994.0
2005-11-21 05:47:00,0.68535,0.68541,0.68534,0.68537,236400003.0
2005-11-21 05:48:00,0.68533,0.68533,0.68533,0.68533,13600000.0
2005-11-21 05:49:00,0.68538,0.68544,0.68536,0.68539,117199998.0
2005-11-21 05:50:00,0.68543,0.68543,0.68538,0.68538,35900000.0
2005-11-21 05:51:00,0.68539,0.6854,0.68532,0.6854,114500002.0
2005-11-21 05:52:00,0.68536,0.68539,0.68526,0.68539,130799999.0
2005-11-21 05:53:00,0.68538,0.68538,0.68531,0.68535,86799998.0
2005-11-21 05:54:00,0.68535,0.6854,0.68531,0.68538,78599998.0
2005-11-21 05:55:00,0.68538,0.68538,0.68532,0.68532,42200000.0
2005-11-21 05:56:00,0.68532,0.6854,0.68532,0.6854,103099999.0
2005-11-21 05:57:00,0.68536,0.68541,0.68536,0.6854,89700002.0
2005-11-21 05:58:00,0.68534,0.68548,0.68534,0.68548,141299996.0
2005-11-21 05:59:00,0.68543,0.68555,0.68543,0.6855,138500000.0
2005-11-21 06:00:00,0.68551,0.68553,0.68548,0.6855,185200005.0
2005-11-21 06:01:00,0.68547,0.68551,0.68547,0.68551,125899999.0
2005-11-21 06:02:00,0.6855,0.6855,0.68543,0.6855,127899997.0
2005-11-21 06:03:00,0.68546,0.6855,0.68546,0.68547,89000000.0
2005-11-21 06:04:00,0.68543,0.68544,0.68543,0.68544,9500000.0
2005-11-21 06:05:00,0.68545,0.68548,0.68545,0.68548,49099998.0
2005-11-21 06:06:00,0.68545,0.6855,0.68545,0.68548,181399997.0
2005-11-21 06:07:00,0.6855,0.6855,0.68545,0.6855,172799995.0
2005-11-21 06:08:00,0.6855,0.6855,0.6855,0.6855,32799999.0
2005-11-21 06:09:00,0.6855,0.6855,0.6855,0.6855,2800000.0
2005-11-21 06:10:00,0.6855,0.68558,0.6855,0.68558,100400002.0
2005-11-21 06:11:00,0.68553,0.68556,0.6855,0.68555,119899997.0
2005-11-21 06:12:00,0.68558,0.68564,0.68558,0.68561,136499997.0
2005-11-21 06:13:00,0.68563,0.68563,0.68559,0.68559,10900000.0
2005-11-21 06:14:00,0.68554,0.68563,0.68554,0.68563,177400002.0
2005-11-21 06:15:00,0.68562,0.68565,0.6856,0.6856,144599998.0
2005-11-21 06:16:00,0.68565,0.68565,0.6856,0.68565,133100000.0
2005-11-21 06:17:00,0.68563,0.68565,0.6856,0.68563,107199999.0
2005-11-21 06:18:00,0.68563,0.68564,0.68556,0.68562,154200003.0
2005-11-21 06:19:00,0.68568,0.68568,0.68565,0.68567,23900000.0
2005-11-21 06:20:00,0.68563,0.68567,0.68563,0.68563,113000004.0
2005-11-21 06:21:00,0.68567,0.6857,0.68562,0.68562,34599999.0
2005-11-21 06:22:00,0.68565,0.68565,0.68565,0.68565,32600000.0
2005-11-21 06:23:00,0.68565,0.6857,0.68561,0.68563,126200002.0
2005-11-21 06:24:00,0.68563,0.68577,0.68563,0.68567,221400000.0
2005-11-21 06:25:00,0.68569,0.6857,0.68563,0.68568,141600000.0
2005-11-21 06:26:00,0.6857,0.68576,0.6857,0.68575,162500000.0
2005-11-21 06:27:00,0.6857,0.68571,0.68565,0.68568,159499995.0
2005-11-21 06:28:00,0.6857,0.6857,0.6857,0.6857,36700001.0
2005-11-21 06:29:00,0.68572,0.68572,0.68564,0.68566,99300000.0
2005-11-21 06:30:00,0.68568,0.68573,0.68568,0.68573,117900000.0
2005-11-21 06:31:00,0.68571,0.68573,0.68566,0.68573,119100000.0
2005-11-21 06:32:00,0.68576,0.68576,0.68574,0.68574,20100000.0
2005-11-21 06:33:00,0.6857,0.68576,0.6857,0.68576,16700000.0
2005-11-21 06:34:00,0.68571,0.68572,0.68571,0.68572,20900000.0
2005-11-21 06:35:00,0.68563,0.68563,0.68557,0.68557,39900000.0
2005-11-21 06:36:00,0.6855,0.68556,0.6855,0.68553,62000002.0
2005-11-21 06:37:00,0.68562,0.68566,0.68555,0.68566,157299997.0
2005-11-21 06:38:00,0.68557,0.68557,0.68556,0.68556,33900000.0
2005-11-21 06:39:00,0.68552,0.68557,0.68552,0.68555,158800000.0
2005-11-21 06:40:00,0.68556,0.68561,0.68555,0.68561,27900001.0
2005-11-21 06:41:00,0.68556,0.68556,0.68555,0.68555,25400000.0
2005-11-21 06:42:00,0.6855,0.68557,0.6855,0.68555,42599998.0
2005-11-21 06:43:00,0.68558,0.68558,0.68558,0.68558,36700001.0
2005-11-21 06:44:00,0.68561,0.68565,0.68561,0.68564,204999999.0
2005-11-21 06:45:00,0.68574,0.68574,0.68561,0.68562,155599998.0
2005-11-21 06:46:00,0.68565,0.68569,0.68564,0.68565,141199999.0
2005-11-21 06:47:00,0.68565,0.68566,0.68562,0.68564,120599999.0
2005-11-21 06:48:00,0.68561,0.68561,0.6856,0.6856,21200000.0
2005-11-21 06:49:00,0.68563,0.68567,0.68563,0.68567,18400000.0
2005-11-21 06:50:00,0.68565,0.68567,0.68565,0.68567,42200000.0
2005-11-21 06:51:00,0.68564,0.68564,0.68561,0.68561,63900002.0
2005-11-21 06:52:00,0.68567,0.68576,0.68567,0.68576,133899998.0
2005-11-21 06:53:00,0.68579,0.6858,0.68572,0.68572,157500001.0
2005-11-21 06:54:00,0.68574,0.68581,0.68574,0.68577,151800000.0
2005-11-21 06:55:00,0.68575,0.68578,0.68572,0.68572,55899998.0
2005-11-21 06:56:00,0.6857,0.68575,0.68569,0.68569,186799999.0
2005-11-21 06:57:00,0.68568,0.68568,0.68561,0.68566,162499999.0
2005-11-21 06:58:00,0.6857,0.6857,0.68564,0.68566,142900000.0
2005-11-21 06:59:00,0.68565,0.6857,0.68565,0.6857,47899998.0
2005-11-21 07:00:00,0.68565,0.6857,0.68565,0.6857,67700000.0
2005-11-21 07:01:00,0.68565,0.68568,0.68563,0.68565,186499994.0
2005-11-21 07:02:00,0.68566,0.68569,0.68564,0.68567,203599999.0
2005-11-21 07:03:00,0.68565,0.6857,0.68563,0.6857,130799997.0
2005-11-21 07:04:00,0.68566,0.68573,0.68566,0.68573,80000000.0
2005-11-21 07:05:00,0.68572,0.68575,0.68564,0.68575,165300004.0
2005-11-21 07:06:00,0.68575,0.68575,0.68572,0.68572,133700001.0
2005-11-21 07:07:00,0.68573,0.68573,0.68572,0.68572,83199999.0
2005-11-21 07:08:00,0.68572,0.68575,0.68572,0.68572,95700002.0
2005-11-21 07:09:00,0.68572,0.68575,0.68572,0.68575,79999998.0
2005-11-21 07:10:00,0.68572,0.68575,0.68572,0.68572,161799999.0
2005-11-21 07:11:00,0.68573,0.68575,0.68567,0.68567,179799993.0
2005-11-21 07:12:00,0.68559,0.68563,0.68559,0.68562,120100001.0
2005-11-21 07:13:00,0.68561,0.68565,0.68559,0.68565,115900002.0
2005-11-21 07:14:00,0.68565,0.68568,0.68558,0.68562,135199998.0
2005-11-21 07:15:00,0.68565,0.68565,0.68562,0.68565,174900003.0
2005-11-21 07:16:00,0.68565,0.68565,0.68562,0.68565,208599998.0
2005-11-21 07:17:00,0.68563,0.68568,0.68559,0.68566,153200002.0
2005-11-21 07:18:00,0.68566,0.68569,0.68562,0.68567,47000000.0
2005-11-21 07:19:00,0.68567,0.68572,0.68567,0.68568,133199996.0
2005-11-21 07:20:00,0.68566,0.68567,0.6855,0.6855,124999996.0
2005-11-21 07:21:00,0.68556,0.68559,0.68556,0.68558,152600002.0
2005-11-21 07:22:00,0.68561,0.68564,0.68559,0.68563,170899996.0
2005-11-21 07:23:00,0.6856,0.68564,0.68558,0.68558,222100000.0
2005-11-21 07:24:00,0.68554,0.68565,0.68554,0.68562,27200000.0
2005-11-21 07:25:00,0.68558,0.68558,0.68554,0.68554,99800002.0
2005-11-21 07:26:00,0.68555,0.68555,0.68549,0.6855,112000003.0
2005-11-21 07:27:00,0.68551,0.68554,0.6855,0.68554,146900001.0
2005-11-21 07:28:00,0.68553,0.68553,0.68546,0.68546,90399996.0
2005-11-21 07:29:00,0.68551,0.68558,0.68549,0.68558,63400000.0
2005-11-21 07:30:00,0.68556,0.68559,0.68553,0.68553,145900000.0
2005-11-21 07:31:00,0.68558,0.68558,0.68552,0.68552,59200000.0
2005-11-21 07:32:00,0.68553,0.68555,0.6855,0.68555,89400000.0
2005-11-21 07:33:00,0.68557,0.68563,0.68557,0.68561,81299999.0
2005-11-21 07:34:00,0.68559,0.68564,0.68555,0.68558,258599998.0
2005-11-21 07:35:00,0.68553,0.68553,0.68543,0.68547,120500001.0
2005-11-21 07:36:00,0.6855,0.6855,0.68548,0.68548,58300000.0
2005-11-21 07:37:00,0.68549,0.68549,0.68539,0.68545,251699997.0
2005-11-21 07:38:00,0.68548,0.68548,0.68543,0.68548,233699997.0
2005-11-21 07:39:00,0.68547,0.68551,0.68545,0.68548,29500001.0
2005-11-21 07:40:00,0.6855,0.6855,0.68548,0.6855,90199999.0
2005-11-21 07:41:00,0.6855,0.6855,0.68545,0.68546,110399998.0
2005-11-21 07:42:00,0.68544,0.68549,0.68544,0.68548,56600000.0
2005-11-21 07:43:00,0.68545,0.68551,0.68544,0.68548,159799998.0
2005-11-21 07:44:00,0.68545,0.68548,0.68545,0.68548,69299999.0
2005-11-21 07:45:00,0.68545,0.68553,0.68545,0.68546,104199996.0
2005-11-21 07:46:00,0.68545,0.6855,0.68545,0.68545,118100000.0
2005-11-21 07:47:00,0.68552,0.68556,0.68552,0.68552,172299999.0
2005-11-21 07:48:00,0.6855,0.68558,0.6855,0.68558,47200001.0
2005-11-21 07:49:00,0.68557,0.68558,0.68557,0.68558,52599999.0
2005-11-21 07:50:00,0.6856,0.6856,0.68558,0.68558,52600000.0
2005-11-21 07:51:00,0.68555,0.68562,0.68555,0.68557,106999998.0
2005-11-21 07:52:00,0.68562,0.68562,0.6856,0.6856,43800000.0
2005-11-21 07:53:00,0.68559,0.68559,0.6855,0.68556,97800002.0
2005-11-21 07:54:00,0.68556,0.68557,0.68548,0.68548,112500003.0
2005-11-21 07:55:00,0.68548,0.68548,0.68545,0.68547,48700000.0
2005-11-21 07:56:00,0.68541,0.68553,0.68541,0.68553,192599999.0
2005-11-21 07:57:00,0.68561,0.68562,0.68558,0.6856,61200000.0
2005-11-21 07:58:00,0.6856,0.6856,0.68555,0.68555,220100000.0
2005-11-21 07:59:00,0.68552,0.68552,0.68551,0.68551,59999998.0
2005-11-21 08:00:00,0.6854,0.68549,0.68539,0.68543,167600000.0
2005-11-21 08:01:00,0.68547,0.68551,0.68545,0.68551,79900000.0
2005-11-21 08:02:00,0.68542,0.68542,0.68529,0.68529,32000000.0
2005-11-21 08:03:00,0.68544,0.68546,0.68544,0.68546,40000002.0
2005-11-21 08:04:00,0.68544,0.68546,0.68539,0.68545,167400002.0
2005-11-21 08:05:00,0.68542,0.68545,0.68537,0.68545,181900004.0
2005-11-21 08:06:00,0.68543,0.68545,0.68543,0.68545,23100000.0
2005-11-21 08:07:00,0.68541,0.68542,0.68541,0.68542,22500000.0
2005-11-21 08:08:00,0.68542,0.68543,0.68542,0.68543,9700000.0
2005-11-21 08:09:00,0.68545,0.68545,0.68545,0.68545,9600000.0
2005-11-21 08:10:00,0.68543,0.68543,0.68534,0.68535,139099999.0
2005-11-21 08:11:00,0.68534,0.68546,0.68534,0.68542,166200001.0
2005-11-21 08:12:00,0.68548,0.68551,0.68544,0.68547,97800000.0
2005-11-21 08:13:00,0.68546,0.68546,0.68539,0.68542,87400001.0
2005-11-21 08:14:00,0.6854,0.6854,0.6854,0.6854,44700002.0
2005-11-21 08:15:00,0.68541,0.68545,0.68535,0.68535,133799998.0
2005-11-21 08:16:00,0.68539,0.6854,0.68536,0.6854,66400001.0
2005-11-21 08:17:00,0.6854,0.68542,0.6854,0.68542,59900000.0
2005-11-21 08:18:00,0.68537,0.68537,0.68533,0.68533,6400000.0
2005-11-21 08:19:00,0.68526,0.68527,0.68526,0.68527,46300000.0
2005-11-21 08:20:00,0.68525,0.68529,0.68523,0.68529,280499994.0
2005-11-21 08:21:00,0.68523,0.68526,0.68514,0.68514,138599998.0
2005-11-21 08:22:00,0.68519,0.68519,0.68514,0.68517,68700000.0
2005-11-21 08:23:00,0.68516,0.68518,0.6851,0.6851,133100002.0
2005-11-21 08:24:00,0.68519,0.68522,0.68518,0.6852,163899996.0
2005-11-21 08:25:00,0.68514,0.68518,0.68514,0.68514,68600000.0
2005-11-21 08:26:00,0.6852,0.68529,0.68519,0.68519,131900004.0
2005-11-21 08:27:00,0.6852,0.6852,0.68512,0.68517,258799996.0
2005-11-21 08:28:00,0.68522,0.68522,0.68518,0.68518,47299999.0
2005-11-21 08:29:00,0.68521,0.68525,0.68518,0.68524,120800003.0
2005-11-21 08:30:00,0.68523,0.68527,0.6852,0.68522,178100004.0
2005-11-21 08:31:00,0.68523,0.68554,0.68523,0.68547,113500000.0
2005-11-21 08:32:00,0.68542,0.68553,0.68542,0.68551,138300002.0
2005-11-21 08:33:00,0.68548,0.68551,0.68547,0.68551,178500001.0
2005-11-21 08:34:00,0.6855,0.6855,0.68544,0.6855,55200001.0
2005-11-21 08:35:00,0.68549,0.68557,0.68546,0.68557,200000000.0
2005-11-21 08:36:00,0.68557,0.68558,0.68557,0.68557,68700000.0
2005-11-21 08:37:00,0.68557,0.6856,0.68552,0.6856,122999997.0
2005-11-21 08:38:00,0.68562,0.68571,0.68562,0.68571,111799998.0
2005-11-21 08:39:00,0.6857,0.68575,0.68564,0.68565,121200000.0
2005-11-21 08:40:00,0.68561,0.68567,0.68561,0.68563,120100002.0
2005-11-21 08:41:00,0.68555,0.68555,0.68549,0.68549,34499999.0
2005-11-21 08:42:00,0.68545,0.68552,0.68545,0.68546,120699998.0
2005-11-21 08:43:00,0.68541,0.68544,0.68536,0.68536,138499997.0
2005-11-21 08:44:00,0.6854,0.68542,0.68536,0.68542,173099999.0
2005-11-21 08:45:00,0.68537,0.68548,0.68537,0.68541,151100001.0
2005-11-21 08:46:00,0.68549,0.68561,0.68548,0.68548,142000000.0
2005-11-21 08:47:00,0.68544,0.68545,0.6854,0.68543,115900000.0
2005-11-21 08:48:00,0.68541,0.68543,0.68539,0.68541,176000004.0
2005-11-21 08:49:00,0.68545,0.68549,0.6854,0.68545,96300000.0
2005-11-21 08:50:00,0.68545,0.68545,0.68545,0.68545,14300000.0
2005-11-21 08:51:00,0.68545,0.68545,0.68542,0.68542,180199998.0
2005-11-21 08:52:00,0.6854,0.68544,0.6854,0.68544,128600000.0
2005-11-21 08:53:00,0.68542,0.68544,0.68541,0.68541,118100001.0
2005-11-21 08:54:00,0.68545,0.68552,0.68545,0.68552,84000001.0
2005-11-21 08:55:00,0.68557,0.68562,0.68557,0.68562,132699999.0
2005-11-21 08:56:00,0.68561,0.68563,0.68556,0.68556,206999996.0
2005-11-21 08:57:00,0.68557,0.68557,0.68552,0.68556,44700001.0
2005-11-21 08:58:00,0.68556,0.68557,0.68548,0.68548,132499997.0
2005-11-21 08:59:00,0.68544,0.68549,0.6854,0.6854,196899998.0
2005-11-21 09:00:00,0.68539,0.68541,0.68537,0.68537,113899999.0
2005-11-21 09:01:00,0.68538,0.68538,0.68526,0.68532,136100002.0
2005-11-21 09:02:00,0.68531,0.68531,0.68521,0.68523,117400003.0
2005-11-21 09:03:00,0.68526,0.6853,0.68524,0.68525,155300003.0
2005-11-21 09:04:00,0.68531,0.68532,0.68525,0.68525,212900005.0
2005-11-21 09:05:00,0.68527,0.68527,0.68521,0.68526,88300001.0
2005-11-21 09:06:00,0.68528,0.6853,0.68522,0.6853,163500001.0
2005-11-21 09:07:00,0.68532,0.68541,0.68532,0.68533,118199998.0
2005-11-21 09:08:00,0.68534,0.68545,0.68524,0.68543,115600000.0
2005-11-21 09:09:00,0.68544,0.68569,0.68544,0.68561,210399997.0
2005-11-21 09:10:00,0.68562,0.68563,0.68558,0.6856,142799996.0
2005-11-21 09:11:00,0.68556,0.6856,0.68553,0.68556,217600004.0
2005-11-21 09:12:00,0.68553,0.68555,0.68547,0.68548,33500000.0
2005-11-21 09:13:00,0.68543,0.68545,0.68542,0.68543,112500000.0
2005-11-21 09:14:00,0.68537,0.68537,0.68531,0.68535,89499999.0
2005-11-21 09:15:00,0.68532,0.68538,0.68531,0.68538,161700003.0
2005-11-21 09:16:00,0.68535,0.68535,0.68514,0.68514,181199996.0
2005-11-21 09:17:00,0.68508,0.68515,0.68508,0.68511,144900003.0
2005-11-21 09:18:00,0.68517,0.6852,0.68509,0.68509,65699998.0
2005-11-21 09:19:00,0.68503,0.68503,0.68499,0.68499,58399999.0
2005-11-21 09:20:00,0.68496,0.68496,0.68494,0.68494,65399997.0
2005-11-21 09:21:00,0.68495,0.68501,0.68494,0.68501,123500002.0
2005-11-21 09:22:00,0.68502,0.68502,0.68494,0.68499,131799999.0
2005-11-21 09:23:00,0.68493,0.68493,0.68482,0.68488,138200000.0
2005-11-21 09:24:00,0.6849,0.68502,0.6848,0.68502,117400001.0
2005-11-21 09:25:00,0.68507,0.68515,0.68506,0.68514,114300003.0
2005-11-21 09:26:00,0.68514,0.68525,0.68509,0.68525,97400002.0
2005-11-21 09:27:00,0.68528,0.68528,0.68518,0.68518,251600004.0
2005-11-21 09:28:00,0.68518,0.68519,0.68495,0.68497,182899999.0
2005-11-21 09:29:00,0.68495,0.68495,0.68495,0.68495,12800000.0
2005-11-21 09:30:00,0.68495,0.68495,0.68493,0.68493,144599997.0
2005-11-21 09:31:00,0.6849,0.68495,0.6849,0.68495,140499998.0
2005-11-21 09:32:00,0.68492,0.68495,0.68492,0.68495,113500002.0
2005-11-21 09:33:00,0.68497,0.68515,0.68497,0.68515,117200000.0
2005-11-21 09:34:00,0.68514,0.68514,0.68503,0.68507,153999999.0
2005-11-21 09:35:00,0.68513,0.68526,0.68513,0.68525,101200001.0
2005-11-21 09:36:00,0.68523,0.68534,0.68523,0.68526,4700000.0
2005-11-21 09:37:00,0.68532,0.68532,0.68526,0.68532,115699996.0
2005-11-21 09:38:00,0.68535,0.68535,0.68518,0.68518,193899998.0
2005-11-21 09:39:00,0.6851,0.6851,0.68504,0.68504,94299999.0
2005-11-21 09:40:00,0.685,0.685,0.68496,0.68496,42200002.0
2005-11-21 09:41:00,0.68493,0.68498,0.68489,0.68493,137199999.0
2005-11-21 09:42:00,0.68497,0.68497,0.68487,0.68492,183200000.0
2005-11-21 09:43:00,0.68491,0.68496,0.68486,0.68493,128300004.0
2005-11-21 09:44:00,0.68492,0.68494,0.68486,0.68486,130299998.0
2005-11-21 09:45:00,0.68488,0.68493,0.68483,0.68485,225700001.0
2005-11-21 09:46:00,0.68486,0.6849,0.68483,0.68485,160199998.0
2005-11-21 09:47:00,0.68494,0.68501,0.68494,0.68498,108499998.0
2005-11-21 09:48:00,0.68496,0.68509,0.68496,0.68509,270999998.0
2005-11-21 09:49:00,0.68517,0.68525,0.68515,0.68518,218999995.0
2005-11-21 09:50:00,0.6852,0.6852,0.68515,0.68518,174600001.0
2005-11-21 09:51:00,0.68518,0.6852,0.68515,0.68517,73899999.0
2005-11-21 09:52:00,0.6852,0.6852,0.68518,0.68518,19200000.0
2005-11-21 09:53:00,0.68515,0.68515,0.68505,0.68513,238800002.0
2005-11-21 09:54:00,0.68517,0.6854,0.68517,0.6854,84499998.0
2005-11-21 09:55:00,0.68536,0.68536,0.68536,0.68536,13600000.0
2005-11-21 09:56:00,0.68544,0.6855,0.6854,0.68542,243199994.0
2005-11-21 09:57:00,0.68547,0.68557,0.68545,0.68555,171800002.0
2005-11-21 09:58:00,0.6855,0.68563,0.6855,0.6856,158500000.0
2005-11-21 09:59:00,0.68557,0.68557,0.68549,0.68555,225100002.0
2005-11-21 10:00:00,0.68549,0.6856,0.68549,0.68559,207300004.0
2005-11-21 10:01:00,0.68553,0.68557,0.68553,0.68557,55800000.0
2005-11-21 10:02:00,0.68548,0.68548,0.68541,0.68543,130999997.0
2005-11-21 10:03:00,0.68544,0.68544,0.68537,0.6854,224800001.0
2005-11-21 10:04:00,0.68543,0.68543,0.68537,0.6854,61099999.0
2005-11-21 10:05:00,0.68537,0.6854,0.68537,0.6854,106400000.0
2005-11-21 10:06:00,0.68541,0.6856,0.68541,0.6856,194200004.0
2005-11-21 10:07:00,0.68557,0.68577,0.68555,0.68577,187800003.0
2005-11-21 10:08:00,0.68578,0.68589,0.68571,0.68581,206499999.0
2005-11-21 10:09:00,0.68573,0.68573,0.68568,0.68573,181299999.0
2005-11-21 10:10:00,0.68579,0.68585,0.68575,0.68585,197300001.0
2005-11-21 10:11:00,0.6859,0.68596,0.68577,0.68577,156700000.0
2005-11-21 10:12:00,0.68577,0.68584,0.68574,0.68584,113800002.0
2005-11-21 10:13:00,0.68583,0.68583,0.68574,0.6858,81200001.0
2005-11-21 10:14:00,0.68574,0.68574,0.68566,0.68566,12700000.0
2005-11-21 10:15:00,0.68567,0.68589,0.68567,0.68589,265900000.0
2005-11-21 10:16:00,0.68595,0.68602,0.68595,0.68602,126299999.0
2005-11-21 10:17:00,0.6861,0.68616,0.68607,0.68613,222400000.0
2005-11-21 10:18:00,0.68616,0.6862,0.68613,0.68613,118300001.0
2005-11-21 10:19:00,0.68617,0.68617,0.68612,0.68612,96199998.0
2005-11-21 10:20:00,0.68612,0.6862,0.68612,0.6862,237500004.0
2005-11-21 10:21:00,0.68617,0.68632,0.68617,0.68625,146499996.0
2005-11-21 10:22:00,0.68636,0.68685,0.68636,0.68665,231199999.0
2005-11-21 10:23:00,0.68658,0.68675,0.68652,0.68675,192000006.0
2005-11-21 10:24:00,0.68684,0.68694,0.68665,0.6867,214200003.0
2005-11-21 10:25:00,0.68672,0.68673,0.68661,0.68665,95599999.0
2005-11-21 10:26:00,0.6866,0.6866,0.68653,0.68653,194600000.0
2005-11-21 10:27:00,0.68654,0.68657,0.68643,0.68649,252799997.0
2005-11-21 10:28:00,0.68652,0.68659,0.68645,0.68655,267400006.0
2005-11-21 10:29:00,0.68649,0.68649,0.68625,0.68625,183999998.0
2005-11-21 10:30:00,0.68624,0.68635,0.6862,0.68628,276900003.0
2005-11-21 10:31:00,0.68628,0.68634,0.68627,0.68633,205300005.0
2005-11-21 10:32:00,0.68631,0.68638,0.68631,0.68632,133900001.0
2005-11-21 10:33:00,0.68629,0.68635,0.68623,0.6863,153899999.0
2005-11-21 10:34:00,0.68632,0.68645,0.6863,0.68645,94100003.0
2005-11-21 10:35:00,0.68649,0.68658,0.68638,0.68658,173400000.0
2005-11-21 10:36:00,0.68657,0.68658,0.68647,0.68658,117900002.0
2005-11-21 10:37:00,0.68665,0.68671,0.68662,0.68671,187200001.0
2005-11-21 10:38:00,0.68671,0.68672,0.68666,0.68667,175000000.0
2005-11-21 10:39:00,0.68662,0.68666,0.68658,0.68662,218999999.0
2005-11-21 10:40:00,0.68663,0.68663,0.68658,0.68658,70199999.0
2005-11-21 10:41:00,0.68662,0.68672,0.68662,0.6867,167500002.0
2005-11-21 10:42:00,0.6867,0.6867,0.68665,0.68665,114799998.0
2005-11-21 10:43:00,0.68668,0.68668,0.68654,0.6866,111800002.0
2005-11-21 10:44:00,0.68659,0.68663,0.68654,0.68661,217300003.0
2005-11-21 10:45:00,0.68661,0.68665,0.68659,0.68665,98599999.0
2005-11-21 10:46:00,0.68655,0.6866,0.68655,0.6866,133099998.0
2005-11-21 10:47:00,0.6866,0.6866,0.6866,0.6866,16700000.0
2005-11-21 10:48:00,0.68657,0.68657,0.68657,0.68657,16700000.0
2005-11-21 10:49:00,0.68658,0.68663,0.68653,0.68663,227800002.0
2005-11-21 10:50:00,0.6866,0.68661,0.68647,0.68647,167700002.0
2005-11-21 10:51:00,0.68647,0.68655,0.68647,0.68655,143899996.0
2005-11-21 10:52:00,0.68656,0.68668,0.68655,0.68668,77799999.0
2005-11-21 10:53:00,0.68666,0.68667,0.68655,0.68655,143499996.0
2005-11-21 10:54:00,0.68658,0.68663,0.68655,0.68655,173299997.0
2005-11-21 10:55:00,0.6865,0.68653,0.68641,0.68653,123000003.0
2005-11-21 10:56:00,0.68649,0.6865,0.68639,0.68645,139699999.0
2005-11-21 10:57:00,0.6864,0.68648,0.6864,0.68645,315900003.0
2005-11-21 10:58:00,0.68651,0.68654,0.68647,0.6865,199400001.0
2005-11-21 10:59:00,0.68647,0.68658,0.68644,0.68658,141699998.0
2005-11-21 11:00:00,0.68661,0.68661,0.68651,0.68653,47700000.0
2005-11-21 11:01:00,0.68648,0.68651,0.68647,0.68647,167699997.0
2005-11-21 11:02:00,0.68653,0.68658,0.68652,0.68652,89699998.0
2005-11-21 11:03:00,0.68656,0.68659,0.68653,0.68653,147700001.0
2005-11-21 11:04:00,0.6865,0.68656,0.68644,0.68656,152599997.0
2005-11-21 11:05:00,0.68652,0.68656,0.6865,0.68656,70300002.0
2005-11-21 11:06:00,0.68659,0.68661,0.68657,0.68661,94400000.0
2005-11-21 11:07:00,0.68656,0.68672,0.68656,0.68661,197199998.0
2005-11-21 11:08:00,0.68655,0.68662,0.68655,0.68657,246200006.0
2005-11-21 11:09:00,0.68657,0.68668,0.68657,0.6866,90600000.0
2005-11-21 11:10:00,0.68663,0.68666,0.68659,0.68659,127799999.0
2005-11-21 11:11:00,0.68665,0.68674,0.68665,0.68669,156399999.0
2005-11-21 11:12:00,0.68671,0.68671,0.68662,0.68668,105100002.0
2005-11-21 11:13:00,0.68666,0.68668,0.6866,0.68668,160000002.0
2005-11-21 11:14:00,0.68674,0.68674,0.68664,0.68667,107399998.0
2005-11-21 11:15:00,0.68671,0.68674,0.68668,0.68672,273100002.0
2005-11-21 11:16:00,0.68666,0.68673,0.68665,0.68673,163200001.0
2005-11-21 11:17:00,0.68675,0.6868,0.6867,0.6868,215700002.0
2005-11-21 11:18:00,0.6868,0.6869,0.68677,0.6869,165900002.0
2005-11-21 11:19:00,0.68693,0.68711,0.68685,0.68711,218899996.0
2005-11-21 11:20:00,0.68708,0.68708,0.68698,0.68705,122900003.0
2005-11-21 11:21:00,0.68726,0.68739,0.68726,0.68736,144099999.0
2005-11-21 11:22:00,0.68737,0.68747,0.68737,0.68746,202300002.0
2005-11-21 11:23:00,0.68748,0.68748,0.68731,0.68731,203299997.0
2005-11-21 11:24:00,0.68732,0.68737,0.68729,0.68732,87700000.0
2005-11-21 11:25:00,0.68725,0.68729,0.68722,0.68722,220200000.0
2005-11-21 11:26:00,0.6872,0.6872,0.68716,0.6872,99800001.0
2005-11-21 11:27:00,0.68714,0.68715,0.68709,0.68715,121899999.0
2005-11-21 11:28:00,0.6871,0.6871,0.68702,0.68702,335400000.0
2005-11-21 11:29:00,0.68707,0.68712,0.68707,0.68707,141800004.0
2005-11-21 11:30:00,0.68713,0.68717,0.68704,0.68717,249700001.0
2005-11-21 11:31:00,0.68719,0.68728,0.68719,0.68725,75100000.0
2005-11-21 11:32:00,0.68733,0.68742,0.68733,0.68741,204100003.0
2005-11-21 11:33:00,0.68742,0.68747,0.68735,0.68735,208500000.0
2005-11-21 11:34:00,0.68737,0.68741,0.68733,0.68736,153200001.0
2005-11-21 11:35:00,0.68738,0.68738,0.68725,0.68725,57800001.0
2005-11-21 11:36:00,0.68721,0.6873,0.6872,0.6872,217600007.0
2005-11-21 11:37:00,0.68721,0.68723,0.68713,0.68713,85899998.0
2005-11-21 11:38:00,0.68712,0.68712,0.68705,0.68708,65699999.0
2005-11-21 11:39:00,0.68709,0.68712,0.68707,0.68707,82100002.0
2005-11-21 11:40:00,0.68706,0.68714,0.68705,0.68709,161699999.0
2005-11-21 11:41:00,0.68702,0.68708,0.68702,0.68708,28599999.0
2005-11-21 11:42:00,0.68705,0.68708,0.68705,0.68707,125500002.0
2005-11-21 11:43:00,0.68705,0.68713,0.68705,0.68713,141600003.0
2005-11-21 11:44:00,0.68712,0.6872,0.68707,0.68709,96100001.0
2005-11-21 11:45:00,0.68713,0.68713,0.68707,0.68708,210000002.0
2005-11-21 11:46:00,0.68704,0.68707,0.687,0.68703,203500001.0
2005-11-21 11:47:00,0.68708,0.68713,0.68708,0.68713,85499998.0
2005-11-21 11:48:00,0.68708,0.68712,0.68708,0.6871,96800001.0
2005-11-21 11:49:00,0.68708,0.68715,0.68707,0.68715,137599999.0
2005-11-21 11:50:00,0.68705,0.68709,0.68704,0.68706,132599999.0
2005-11-21 11:51:00,0.68706,0.68707,0.687,0.687,173100002.0
2005-11-21 11:52:00,0.68702,0.68703,0.68699,0.68703,78900001.0
2005-11-21 11:53:00,0.68702,0.68708,0.687,0.68708,36700000.0
2005-11-21 11:54:00,0.68704,0.68704,0.68697,0.68698,109099999.0
2005-11-21 11:55:00,0.68703,0.68703,0.68691,0.68695,194599998.0
2005-11-21 11:56:00,0.68695,0.68702,0.68695,0.687,128599996.0
2005-11-21 11:57:00,0.687,0.687,0.68693,0.687,130700002.0
2005-11-21 11:58:00,0.68695,0.68695,0.6868,0.68682,93099999.0
2005-11-21 11:59:00,0.68685,0.68687,0.68675,0.68679,75200000.0
2005-11-21 12:00:00,0.68676,0.68688,0.68676,0.68688,283900002.0
2005-11-21 12:01:00,0.68695,0.68696,0.68686,0.68686,199100002.0
2005-11-21 12:02:00,0.68695,0.68699,0.68689,0.68699,190499996.0
2005-11-21 12:03:00,0.68705,0.68705,0.68699,0.68699,101999999.0
2005-11-21 12:04:00,0.68696,0.68699,0.6869,0.68693,123299998.0
2005-11-21 12:05:00,0.68687,0.68694,0.68687,0.68693,129600001.0
2005-11-21 12:06:00,0.68692,0.68698,0.68692,0.68693,289000002.0
2005-11-21 12:07:00,0.68699,0.68699,0.68692,0.68695,135600000.0
2005-11-21 12:08:00,0.68699,0.68699,0.6869,0.68695,219700002.0
2005-11-21 12:09:00,0.68693,0.68695,0.68682,0.68682,327100002.0
2005-11-21 12:10:00,0.68681,0.68688,0.6868,0.68685,243000004.0
2005-11-21 12:11:00,0.68681,0.68689,0.68681,0.68689,150200000.0
2005-11-21 12:12:00,0.68683,0.68683,0.68677,0.68677,160499999.0
2005-11-21 12:13:00,0.68678,0.68683,0.68678,0.68678,108599999.0
2005-11-21 12:14:00,0.68682,0.68689,0.68682,0.68686,138300003.0
2005-11-21 12:15:00,0.68682,0.68682,0.68677,0.68678,181800001.0
2005-11-21 12:16:00,0.68683,0.68689,0.6868,0.68687,278000003.0
2005-11-21 12:17:00,0.6869,0.6869,0.68684,0.68687,252899997.0
2005-11-21 12:18:00,0.68687,0.6869,0.68686,0.68687,82999998.0
2005-11-21 12:19:00,0.68688,0.68688,0.68682,0.68682,127900002.0
2005-11-21 12:20:00,0.68681,0.68681,0.68674,0.6868,76200000.0
2005-11-21 12:21:00,0.68678,0.68685,0.68678,0.68681,250200001.0
2005-11-21 12:22:00,0.6868,0.6869,0.6868,0.68687,163099999.0
2005-11-21 12:23:00,0.68683,0.68685,0.68682,0.68682,165300000.0
2005-11-21 12:24:00,0.6868,0.68685,0.6868,0.68685,78500002.0
2005-11-21 12:25:00,0.68685,0.68685,0.68683,0.68685,51100000.0
2005-11-21 12:26:00,0.68681,0.68685,0.68681,0.68682,85800002.0
2005-11-21 12:27:00,0.68683,0.68688,0.68682,0.68682,292799996.0
2005-11-21 12:28:00,0.68681,0.68681,0.68676,0.6868,186199998.0
2005-11-21 12:29:00,0.68682,0.68692,0.68682,0.6869,147800000.0
2005-11-21 12:30:00,0.68689,0.68693,0.68688,0.68692,168499997.0
2005-11-21 12:31:00,0.68695,0.68704,0.68695,0.68701,196900003.0
2005-11-21 12:32:00,0.68702,0.68709,0.68702,0.68708,148800001.0
2005-11-21 12:33:00,0.6871,0.6871,0.6871,0.6871,34300000.0
2005-11-21 12:34:00,0.68718,0.68729,0.68718,0.68729,96100003.0
2005-11-21 12:35:00,0.68743,0.68745,0.68736,0.68745,162900003.0
2005-11-21 12:36:00,0.68749,0.68749,0.68738,0.68738,156500001.0
2005-11-21 12:37:00,0.68736,0.68736,0.68721,0.68726,87099999.0
2005-11-21 12:38:00,0.68723,0.68729,0.68722,0.68723,137700002.0
2005-11-21 12:39:00,0.68728,0.68728,0.68719,0.68723,220899996.0
2005-11-21 12:40:00,0.68717,0.68725,0.68717,0.68725,72700001.0
2005-11-21 12:41:00,0.68728,0.68728,0.68718,0.68724,79000002.0
2005-11-21 12:42:00,0.68715,0.68723,0.68715,0.68717,236799997.0
2005-11-21 12:43:00,0.68711,0.68711,0.68702,0.68702,104400003.0
2005-11-21 12:44:00,0.68699,0.68712,0.68699,0.68709,81500000.0
2005-11-21 12:45:00,0.68712,0.68713,0.6871,0.6871,79000001.0
2005-11-21 12:46:00,0.68714,0.68716,0.68713,0.68715,39600000.0
2005-11-21 12:47:00,0.68716,0.6872,0.68715,0.6872,116899998.0
2005-11-21 12:48:00,0.68715,0.68715,0.68707,0.68712,190799996.0
2005-11-21 12:49:00,0.68715,0.68719,0.6871,0.6871,173100006.0
2005-11-21 12:50:00,0.68711,0.68714,0.68707,0.68709,245200001.0
2005-11-21 12:51:00,0.68711,0.68718,0.68711,0.68715,107500002.0
2005-11-21 12:52:00,0.68717,0.68717,0.68713,0.68713,71799999.0
2005-11-21 12:53:00,0.68722,0.68727,0.68715,0.68727,130500001.0
2005-11-21 12:54:00,0.68724,0.68732,0.68719,0.68732,159400000.0
2005-11-21 12:55:00,0.68733,0.68737,0.68725,0.68736,232699999.0
2005-11-21 12:56:00,0.68736,0.68746,0.68734,0.68738,209700002.0
2005-11-21 12:57:00,0.68749,0.68753,0.68749,0.68753,28700000.0
2005-11-21 12:58:00,0.68764,0.6877,0.68752,0.68752,166200004.0
2005-11-21 12:59:00,0.68751,0.68759,0.68751,0.68754,203899998.0
2005-11-21 13:00:00,0.68759,0.68759,0.68751,0.68751,104100002.0
2005-11-21 13:01:00,0.68757,0.68757,0.68751,0.68751,161699999.0
2005-11-21 13:02:00,0.68748,0.68752,0.68748,0.68752,9600000.0
2005-11-21 13:03:00,0.68743,0.68748,0.68739,0.68745,199799999.0
2005-11-21 13:04:00,0.68742,0.68744,0.68739,0.68741,137600000.0
2005-11-21 13:05:00,0.6874,0.6874,0.68737,0.68737,67200001.0
2005-11-21 13:06:00,0.68738,0.68744,0.68734,0.68735,111800001.0
2005-11-21 13:07:00,0.68732,0.68737,0.68727,0.68727,220899998.0
2005-11-21 13:08:00,0.68725,0.68735,0.68725,0.68733,80199999.0
2005-11-21 13:09:00,0.68725,0.68733,0.68725,0.6873,131600000.0
2005-11-21 13:10:00,0.68728,0.68732,0.68728,0.68731,172299996.0
2005-11-21 13:11:00,0.68732,0.68736,0.68726,0.68726,116699999.0
2005-11-21 13:12:00,0.68732,0.68733,0.68732,0.68733,74999998.0
2005-11-21 13:13:00,0.68733,0.68738,0.68732,0.68734,97600001.0
2005-11-21 13:14:00,0.68728,0.68735,0.68728,0.6873,208399995.0
2005-11-21 13:15:00,0.68727,0.68735,0.68727,0.68731,57300001.0
2005-11-21 13:16:00,0.68727,0.68728,0.68723,0.68723,288300004.0
2005-11-21 13:17:00,0.68726,0.68726,0.68712,0.68717,290500004.0
2005-11-21 13:18:00,0.68711,0.68719,0.68704,0.6871,244699997.0
2005-11-21 13:19:00,0.68702,0.68706,0.68697,0.68697,81800001.0
2005-11-21 13:20:00,0.68687,0.68694,0.68685,0.68685,86599999.0
2005-11-21 13:21:00,0.68684,0.68695,0.68684,0.68691,47900001.0
2005-11-21 13:22:00,0.68687,0.68688,0.68687,0.68688,21500000.0
2005-11-21 13:23:00,0.6869,0.68703,0.6869,0.68703,52700000.0
2005-11-21 13:24:00,0.68704,0.68708,0.68704,0.68704,135500000.0
2005-11-21 13:25:00,0.68699,0.687,0.68691,0.68691,108200002.0
2005-11-21 13:26:00,0.68694,0.687,0.68688,0.687,85200003.0
2005-11-21 13:27:00,0.68694,0.68699,0.68684,0.6869,155400003.0
2005-11-21 13:28:00,0.68685,0.6869,0.68685,0.68687,39799999.0
2005-11-21 13:29:00,0.68688,0.6869,0.68684,0.6869,125500003.0
2005-11-21 13:30:00,0.68689,0.68689,0.68681,0.68682,77099998.0
2005-11-21 13:31:00,0.68684,0.68693,0.68683,0.68691,185700002.0
2005-11-21 13:32:00,0.68693,0.68693,0.68687,0.68693,217600000.0
2005-11-21 13:33:00,0.68695,0.68698,0.68695,0.68697,97499996.0
2005-11-21 13:34:00,0.68698,0.68698,0.68687,0.68687,101699998.0
2005-11-21 13:35:00,0.68685,0.68689,0.68683,0.68683,29300001.0
2005-11-21 13:36:00,0.68686,0.68686,0.68678,0.68682,117999999.0
2005-11-21 13:37:00,0.6868,0.6868,0.68673,0.68676,74700002.0
2005-11-21 13:38:00,0.68674,0.68678,0.6867,0.68672,143299999.0
2005-11-21 13:39:00,0.68674,0.68682,0.68674,0.68681,98299999.0
2005-11-21 13:40:00,0.6869,0.6869,0.68681,0.68685,85100000.0
2005-11-21 13:41:00,0.6868,0.68683,0.6868,0.68682,40500000.0
2005-11-21 13:42:00,0.68688,0.68688,0.68678,0.68685,163399997.0
2005-11-21 13:43:00,0.68685,0.68689,0.6868,0.68681,160199999.0
2005-11-21 13:44:00,0.68679,0.68679,0.68662,0.68663,115900000.0
2005-11-21 13:45:00,0.68663,0.68665,0.68661,0.68662,216399996.0
2005-11-21 13:46:00,0.68663,0.68664,0.68656,0.68657,89300001.0
2005-11-21 13:47:00,0.68658,0.68658,0.6865,0.68655,166600006.0
2005-11-21 13:48:00,0.68654,0.68654,0.68643,0.68647,130399999.0
2005-11-21 13:49:00,0.68648,0.68648,0.6864,0.68646,94200000.0
2005-11-21 13:50:00,0.68644,0.68651,0.68642,0.68646,273100000.0
2005-11-21 13:51:00,0.68644,0.68655,0.68643,0.68654,115599999.0
2005-11-21 13:52:00,0.68651,0.68656,0.68651,0.68652,169100000.0
2005-11-21 13:53:00,0.68658,0.6866,0.68649,0.68652,80599999.0
2005-11-21 13:54:00,0.68652,0.68661,0.68652,0.68655,145099998.0
2005-11-21 13:55:00,0.68651,0.68657,0.68643,0.68643,141300000.0
2005-11-21 13:56:00,0.68647,0.68659,0.68647,0.68656,141199997.0
2005-11-21 13:57:00,0.6865,0.68653,0.68646,0.68646,130000002.0
2005-11-21 13:58:00,0.68649,0.68653,0.68649,0.68651,93500001.0
2005-11-21 13:59:00,0.68646,0.68695,0.68646,0.68695,168699998.0
2005-11-21 14:00:00,0.68695,0.68695,0.68681,0.68686,251399998.0
2005-11-21 14:01:00,0.68688,0.6869,0.68679,0.68685,135800003.0
2005-11-21 14:02:00,0.68686,0.68686,0.68679,0.68686,74399998.0
2005-11-21 14:03:00,0.68683,0.68683,0.68677,0.68677,63999999.0
2005-11-21 14:04:00,0.6868,0.6868,0.68675,0.68676,120800003.0
2005-11-21 14:05:00,0.6867,0.68676,0.6867,0.68671,101300003.0
2005-11-21 14:06:00,0.6868,0.68703,0.6868,0.68686,110200000.0
2005-11-21 14:07:00,0.68682,0.68686,0.68675,0.6868,368299999.0
2005-11-21 14:08:00,0.68686,0.68692,0.68682,0.68682,147900000.0
2005-11-21 14:09:00,0.68676,0.68677,0.68674,0.68674,125999999.0
2005-11-21 14:10:00,0.6868,0.6868,0.68668,0.68676,111600002.0
2005-11-21 14:11:00,0.68671,0.68676,0.68668,0.68673,193800003.0
2005-11-21 14:12:00,0.68674,0.68677,0.68666,0.68672,136999999.0
2005-11-21 14:13:00,0.68676,0.68678,0.68671,0.68675,202199995.0
2005-11-21 14:14:00,0.68671,0.68676,0.68668,0.68675,103600002.0
2005-11-21 14:15:00,0.68678,0.68678,0.68671,0.68676,155600000.0
2005-11-21 14:16:00,0.68678,0.68683,0.68673,0.68678,76899999.0
2005-11-21 14:17:00,0.68678,0.68678,0.68668,0.68675,98600000.0
2005-11-21 14:18:00,0.68674,0.68676,0.68665,0.6867,121200003.0
2005-11-21 14:19:00,0.68673,0.68679,0.68668,0.68668,198300000.0
2005-11-21 14:20:00,0.6867,0.68678,0.68668,0.68672,179299999.0
2005-11-21 14:21:00,0.68669,0.68674,0.68666,0.68673,156799999.0
2005-11-21 14:22:00,0.68671,0.68675,0.68671,0.68675,39800000.0
2005-11-21 14:23:00,0.68671,0.68673,0.6867,0.68671,259099998.0
2005-11-21 14:24:00,0.68671,0.68671,0.68664,0.68666,22000000.0
2005-11-21 14:25:00,0.68667,0.68674,0.68665,0.68672,144100000.0
2005-11-21 14:26:00,0.68671,0.68671,0.68665,0.6867,215900003.0
2005-11-21 14:27:00,0.6867,0.6867,0.68662,0.68666,135400001.0
2005-11-21 14:28:00,0.68668,0.68668,0.68667,0.68667,44600000.0
2005-11-21 14:29:00,0.68661,0.68661,0.68649,0.68649,147100002.0
2005-11-21 14:30:00,0.68649,0.68663,0.68649,0.6866,146800003.0
2005-11-21 14:31:00,0.68659,0.68666,0.68659,0.68663,99899998.0
2005-11-21 14:32:00,0.68662,0.68663,0.68654,0.6866,92900001.0
2005-11-21 14:33:00,0.68658,0.68664,0.68656,0.68656,124000002.0
2005-11-21 14:34:00,0.68657,0.68661,0.68652,0.68652,196500005.0
2005-11-21 14:35:00,0.68653,0.68658,0.68653,0.68653,97799999.0
2005-11-21 14:36:00,0.68656,0.68658,0.68653,0.68657,134199999.0
2005-11-21 14:37:00,0.68658,0.68658,0.68655,0.68655,120600002.0
2005-11-21 14:38:00,0.68658,0.68658,0.68647,0.68655,213700000.0
2005-11-21 14:39:00,0.68657,0.68661,0.68656,0.68661,126600000.0
2005-11-21 14:40:00,0.68662,0.68663,0.68658,0.68659,161500000.0
2005-11-21 14:41:00,0.6866,0.6866,0.68657,0.68658,84599999.0
2005-11-21 14:42:00,0.68662,0.68669,0.68662,0.68664,37600000.0
2005-11-21 14:43:00,0.68657,0.68662,0.68657,0.6866,79000000.0
2005-11-21 14:44:00,0.68658,0.68658,0.68654,0.68657,171900000.0
2005-11-21 14:45:00,0.68659,0.68659,0.68653,0.68653,208400001.0
2005-11-21 14:46:00,0.68655,0.68655,0.68647,0.68647,147699995.0
2005-11-21 14:47:00,0.68644,0.68653,0.68644,0.68645,82300000.0
2005-11-21 14:48:00,0.6865,0.68655,0.68649,0.68654,191499999.0
2005-11-21 14:49:00,0.6865,0.68654,0.6865,0.68654,88300001.0
2005-11-21 14:50:00,0.68657,0.68664,0.68657,0.68664,88799999.0
2005-11-21 14:51:00,0.68657,0.68663,0.68657,0.6866,172999998.0
2005-11-21 14:52:00,0.68658,0.68664,0.68658,0.68664,147600002.0
2005-11-21 14:53:00,0.68665,0.68665,0.68659,0.68661,184100001.0
2005-11-21 14:54:00,0.68653,0.68654,0.68652,0.68652,43100001.0
2005-11-21 14:55:00,0.68654,0.68657,0.68648,0.68657,88200000.0
2005-11-21 14:56:00,0.68656,0.68656,0.68649,0.68649,138200000.0
2005-11-21 14:57:00,0.68649,0.68655,0.68647,0.68647,109900002.0
2005-11-21 14:58:00,0.6865,0.68652,0.68647,0.6865,143900002.0
2005-11-21 14:59:00,0.68649,0.68655,0.68649,0.68655,164700001.0
2005-11-21 15:00:00,0.68653,0.68659,0.68651,0.68652,186299995.0
2005-11-21 15:01:00,0.68653,0.68653,0.68646,0.68651,86999999.0
2005-11-21 15:02:00,0.68651,0.68652,0.68651,0.68652,94199998.0
2005-11-21 15:03:00,0.68653,0.68657,0.68644,0.68644,83400001.0
2005-11-21 15:04:00,0.68645,0.68653,0.68645,0.68651,220599999.0
2005-11-21 15:05:00,0.68649,0.68654,0.68646,0.6865,142000003.0
2005-11-21 15:06:00,0.68649,0.6865,0.68644,0.68649,215300005.0
2005-11-21 15:07:00,0.68652,0.68652,0.68645,0.68651,49500000.0
2005-11-21 15:08:00,0.68647,0.68647,0.6864,0.6864,151700000.0
2005-11-21 15:09:00,0.68643,0.68643,0.68636,0.68636,93500002.0
2005-11-21 15:10:00,0.68639,0.68645,0.68639,0.6864,135399997.0
2005-11-21 15:11:00,0.68647,0.68653,0.68646,0.68653,138400004.0
2005-11-21 15:12:00,0.68651,0.68652,0.68638,0.68648,262500003.0
2005-11-21 15:13:00,0.6865,0.68653,0.68647,0.68647,190000000.0
2005-11-21 15:14:00,0.6865,0.6866,0.68648,0.68657,133399998.0
2005-11-21 15:15:00,0.68661,0.68675,0.6866,0.68675,52500001.0
2005-11-21 15:16:00,0.68673,0.68673,0.68666,0.6867,104399998.0
2005-11-21 15:17:00,0.68675,0.68679,0.68673,0.68673,90999999.0
2005-11-21 15:18:00,0.68663,0.68668,0.68659,0.68668,95900000.0
2005-11-21 15:19:00,0.68664,0.68668,0.68662,0.68667,93400001.0
2005-11-21 15:20:00,0.68669,0.68675,0.68667,0.68669,154200001.0
2005-11-21 15:21:00,0.68675,0.68676,0.68669,0.68676,261399996.0
2005-11-21 15:22:00,0.68679,0.68688,0.68679,0.68688,40600000.0
2005-11-21 15:23:00,0.68681,0.68698,0.68681,0.68696,143100003.0
2005-11-21 15:24:00,0.68696,0.68705,0.6869,0.6869,70200000.0
2005-11-21 15:25:00,0.68686,0.68701,0.68686,0.687,183500001.0
2005-11-21 15:26:00,0.68705,0.68707,0.68699,0.68705,149400002.0
2005-11-21 15:27:00,0.68704,0.68711,0.68704,0.6871,120599997.0
2005-11-21 15:28:00,0.68719,0.68723,0.68713,0.68723,180300000.0
2005-11-21 15:29:00,0.68725,0.68725,0.68717,0.6872,77700001.0
2005-11-21 15:30:00,0.68726,0.68736,0.68724,0.68731,226400001.0
2005-11-21 15:31:00,0.68732,0.68739,0.68732,0.68739,146300000.0
2005-11-21 15:32:00,0.68742,0.68747,0.68738,0.68741,156399998.0
2005-11-21 15:33:00,0.68741,0.68742,0.68729,0.68729,153299999.0
2005-11-21 15:34:00,0.68733,0.68733,0.68719,0.68719,180999998.0
2005-11-21 15:35:00,0.68727,0.68727,0.68718,0.6872,79000000.0
2005-11-21 15:36:00,0.6872,0.68734,0.6872,0.6873,95600002.0
2005-11-21 15:37:00,0.68729,0.68739,0.68729,0.68734,74100001.0
2005-11-21 15:38:00,0.68742,0.68743,0.68742,0.68743,69600000.0
2005-11-21 15:39:00,0.68743,0.68744,0.68735,0.68738,199400000.0
2005-11-21 15:40:00,0.68744,0.68746,0.68743,0.68746,103600001.0
2005-11-21 15:41:00,0.68742,0.68748,0.68736,0.68736,199299994.0
2005-11-21 15:42:00,0.68746,0.68747,0.68741,0.68746,77400000.0
2005-11-21 15:43:00,0.68738,0.68738,0.68725,0.68725,98399998.0
2005-11-21 15:44:00,0.68726,0.68727,0.68719,0.68724,131899997.0
2005-11-21 15:45:00,0.68723,0.68724,0.68723,0.68724,2100000.0
2005-11-21 15:46:00,0.68722,0.68724,0.6872,0.68722,148400001.0
2005-11-21 15:47:00,0.68722,0.68727,0.68718,0.68718,161299999.0
2005-11-21 15:48:00,0.68717,0.6872,0.68715,0.68717,122799997.0
2005-11-21 15:49:00,0.68717,0.68719,0.68712,0.68712,167600002.0
2005-11-21 15:50:00,0.68713,0.68715,0.68704,0.68704,61600000.0
2005-11-21 15:51:00,0.68709,0.68717,0.68709,0.68716,94899999.0
2005-11-21 15:52:00,0.68712,0.68716,0.6871,0.6871,60600000.0
2005-11-21 15:53:00,0.68712,0.68714,0.68706,0.6871,145100001.0
2005-11-21 15:54:00,0.6871,0.68713,0.68707,0.68707,72700000.0
2005-11-21 15:55:00,0.68709,0.68714,0.68709,0.68713,52300001.0
2005-11-21 15:56:00,0.68717,0.68722,0.6871,0.6871,119800000.0
2005-11-21 15:57:00,0.6871,0.68716,0.6871,0.68716,59900001.0
2005-11-21 15:58:00,0.68717,0.68734,0.68717,0.6873,177100003.0
2005-11-21 15:59:00,0.68733,0.68733,0.68723,0.68723,141099995.0
2005-11-21 16:00:00,0.68718,0.68724,0.68714,0.68718,107699998.0
2005-11-21 16:01:00,0.68717,0.68717,0.68704,0.68707,82000002.0
2005-11-21 16:02:00,0.68708,0.68712,0.687,0.6871,153799999.0
2005-11-21 16:03:00,0.6871,0.68715,0.6871,0.68715,38200000.0
2005-11-21 16:04:00,0.68711,0.68714,0.68704,0.68705,112299999.0
2005-11-21 16:05:00,0.68695,0.68695,0.68674,0.68676,165999998.0
2005-11-21 16:06:00,0.68681,0.6869,0.68681,0.6869,95500000.0
2005-11-21 16:07:00,0.68685,0.68695,0.6868,0.68687,284699995.0
2005-11-21 16:08:00,0.68682,0.68687,0.68678,0.68683,186700001.0
2005-11-21 16:09:00,0.68689,0.68697,0.68689,0.68693,146200003.0
2005-11-21 16:10:00,0.68692,0.68692,0.68687,0.68687,75000001.0
2005-11-21 16:11:00,0.68683,0.6869,0.6868,0.6868,148699999.0
2005-11-21 16:12:00,0.68676,0.6868,0.68644,0.68644,185800000.0
2005-11-21 16:13:00,0.68645,0.68646,0.68637,0.6864,141600001.0
2005-11-21 16:14:00,0.68642,0.68646,0.68642,0.68642,246299998.0
2005-11-21 16:15:00,0.68644,0.68647,0.68635,0.68635,133799998.0
2005-11-21 16:16:00,0.68632,0.68632,0.68629,0.68629,108500001.0
2005-11-21 16:17:00,0.68625,0.6863,0.68625,0.6863,40300001.0
2005-11-21 16:18:00,0.68628,0.68635,0.68628,0.68628,172300002.0
2005-11-21 16:19:00,0.68635,0.68635,0.68632,0.68634,125400001.0
2005-11-21 16:20:00,0.68635,0.68642,0.68634,0.68634,131200003.0
2005-11-21 16:21:00,0.68627,0.68638,0.6862,0.68622,105499998.0
2005-11-21 16:22:00,0.68605,0.68612,0.68599,0.68605,191300001.0
2005-11-21 16:23:00,0.68607,0.68612,0.68602,0.68607,259900000.0
2005-11-21 16:24:00,0.68601,0.68604,0.68594,0.68598,209900006.0
2005-11-21 16:25:00,0.68599,0.68603,0.68585,0.68596,167100002.0
2005-11-21 16:26:00,0.68606,0.68631,0.68606,0.6863,100199998.0
2005-11-21 16:27:00,0.68631,0.68635,0.68613,0.68613,191599999.0
2005-11-21 16:28:00,0.68612,0.68623,0.68612,0.68617,135699999.0
2005-11-21 16:29:00,0.68616,0.68624,0.68616,0.68617,116000001.0
2005-11-21 16:30:00,0.68617,0.6864,0.68617,0.6864,64500000.0
2005-11-21 16:31:00,0.68636,0.68646,0.68636,0.68639,185799999.0
2005-11-21 16:32:00,0.68632,0.68634,0.68626,0.6863,119800000.0
2005-11-21 16:33:00,0.68635,0.68635,0.68624,0.68624,135800003.0
2005-11-21 16:34:00,0.68628,0.68636,0.68628,0.68633,108599998.0
2005-11-21 16:35:00,0.68635,0.68642,0.68633,0.68633,241700001.0
2005-11-21 16:36:00,0.68632,0.68645,0.68632,0.6864,108499999.0
2005-11-21 16:37:00,0.68643,0.68646,0.68635,0.68635,126099999.0
2005-11-21 16:38:00,0.68636,0.68642,0.68634,0.68634,116700000.0
2005-11-21 16:39:00,0.68641,0.68642,0.68632,0.68632,251499996.0
2005-11-21 16:40:00,0.68626,0.68632,0.68623,0.68625,91599999.0
2005-11-21 16:41:00,0.68621,0.68629,0.68621,0.68626,199200004.0
2005-11-21 16:42:00,0.68618,0.68618,0.68609,0.68615,150900004.0
2005-11-21 16:43:00,0.68609,0.68615,0.68609,0.68615,121300002.0
2005-11-21 16:44:00,0.68612,0.68622,0.68612,0.68617,176600001.0
2005-11-21 16:45:00,0.68617,0.6862,0.68615,0.68615,137699999.0
2005-11-21 16:46:00,0.68617,0.68622,0.68613,0.68613,314800001.0
2005-11-21 16:47:00,0.68609,0.68615,0.68609,0.68615,99000002.0
2005-11-21 16:48:00,0.68617,0.68622,0.68605,0.68605,103900002.0
2005-11-21 16:49:00,0.68607,0.68621,0.68607,0.68619,182500003.0
2005-11-21 16:50:00,0.68618,0.68624,0.68618,0.68618,127099998.0
2005-11-21 16:51:00,0.68613,0.68614,0.6861,0.68613,82299999.0
2005-11-21 16:52:00,0.68612,0.68612,0.68604,0.68604,89599999.0
2005-11-21 16:53:00,0.68605,0.6861,0.68603,0.6861,206799998.0
2005-11-21 16:54:00,0.68605,0.68613,0.68605,0.6861,173400002.0
2005-11-21 16:55:00,0.68606,0.68619,0.68606,0.68618,252100001.0
2005-11-21 16:56:00,0.68622,0.68629,0.68621,0.68622,178899998.0
2005-11-21 16:57:00,0.68624,0.68626,0.68619,0.68626,182799999.0
2005-11-21 16:58:00,0.68622,0.6863,0.6862,0.6863,141899999.0
2005-11-21 16:59:00,0.68629,0.68633,0.68619,0.68619,88200000.0
2005-11-21 17:00:00,0.68616,0.68633,0.68616,0.68628,101700001.0
2005-11-21 17:01:00,0.68627,0.68634,0.68626,0.68632,247099999.0
2005-11-21 17:02:00,0.68633,0.68643,0.68633,0.68643,194900000.0
2005-11-21 17:03:00,0.68645,0.68646,0.68634,0.68643,231000004.0
2005-11-21 17:04:00,0.68638,0.68639,0.68631,0.68632,69400000.0
2005-11-21 17:05:00,0.6863,0.68643,0.6863,0.68643,216499998.0
2005-11-21 17:06:00,0.68643,0.68646,0.68643,0.68645,81100000.0
2005-11-21 17:07:00,0.68643,0.68646,0.68602,0.68602,277800000.0
2005-11-21 17:08:00,0.68591,0.68601,0.68579,0.68596,207699999.0
2005-11-21 17:09:00,0.6858,0.68626,0.68568,0.68569,261099996.0
2005-11-21 17:10:00,0.68563,0.68563,0.68542,0.68542,130800001.0
2005-11-21 17:11:00,0.68537,0.68537,0.68522,0.68522,63999998.0
2005-11-21 17:12:00,0.68509,0.68509,0.68485,0.68498,115500002.0
2005-11-21 17:13:00,0.68477,0.68477,0.68413,0.68413,159899997.0
2005-11-21 17:14:00,0.68418,0.68455,0.68418,0.68455,152100001.0
2005-11-21 17:15:00,0.68458,0.68458,0.68449,0.68452,228600001.0
2005-11-21 17:16:00,0.68454,0.68462,0.6845,0.68457,170099998.0
2005-11-21 17:17:00,0.68451,0.68451,0.68427,0.68432,236499997.0
2005-11-21 17:18:00,0.68432,0.68456,0.68432,0.68443,265200002.0
2005-11-21 17:19:00,0.68438,0.68453,0.68433,0.68446,144900000.0
2005-11-21 17:20:00,0.68449,0.68449,0.68445,0.68449,153900000.0
2005-11-21 17:21:00,0.68454,0.68456,0.68449,0.68456,250199996.0
2005-11-21 17:22:00,0.68453,0.68463,0.68453,0.68458,86300002.0
2005-11-21 17:23:00,0.68461,0.68461,0.6845,0.6845,154800003.0
2005-11-21 17:24:00,0.68457,0.6847,0.68456,0.68457,128700000.0
2005-11-21 17:25:00,0.6845,0.68454,0.68444,0.68444,159499997.0
2005-11-21 17:26:00,0.68443,0.68447,0.68439,0.68443,250100000.0
2005-11-21 17:27:00,0.68444,0.68453,0.68444,0.68447,147900000.0
2005-11-21 17:28:00,0.68448,0.68451,0.68445,0.68449,132000001.0
2005-11-21 17:29:00,0.68448,0.68448,0.68438,0.68445,134400000.0
2005-11-21 17:30:00,0.6844,0.6844,0.68417,0.68417,266399997.0
2005-11-21 17:31:00,0.6842,0.68423,0.68411,0.68411,164400003.0
2005-11-21 17:32:00,0.68409,0.68414,0.68406,0.6841,62300000.0
2005-11-21 17:33:00,0.6841,0.6841,0.68392,0.68395,156700002.0
2005-11-21 17:34:00,0.68393,0.68401,0.68392,0.68401,325200001.0
2005-11-21 17:35:00,0.68401,0.68407,0.68396,0.68398,131200000.0
2005-11-21 17:36:00,0.6839,0.6839,0.6837,0.6837,110999998.0
2005-11-21 17:37:00,0.68369,0.68371,0.68366,0.68367,122799999.0
2005-11-21 17:38:00,0.68369,0.68369,0.68344,0.68351,290900003.0
2005-11-21 17:39:00,0.68344,0.68344,0.68338,0.6834,94099998.0
2005-11-21 17:40:00,0.68351,0.68377,0.68351,0.68372,142200001.0
2005-11-21 17:41:00,0.68373,0.68377,0.68363,0.68373,148300000.0
2005-11-21 17:42:00,0.68371,0.68371,0.6836,0.6836,155099999.0
2005-11-21 17:43:00,0.68362,0.68364,0.68348,0.68348,119999999.0
2005-11-21 17:44:00,0.68345,0.68347,0.68337,0.68345,180200003.0
2005-11-21 17:45:00,0.68345,0.68354,0.6834,0.6834,220699998.0
2005-11-21 17:46:00,0.68345,0.68358,0.68345,0.68352,88299999.0
2005-11-21 17:47:00,0.68356,0.68365,0.68356,0.68363,191600002.0
2005-11-21 17:48:00,0.68363,0.6837,0.68358,0.6837,126999998.0
2005-11-21 17:49:00,0.68366,0.68372,0.6835,0.6835,42900000.0
2005-11-21 17:50:00,0.68342,0.68342,0.68328,0.68337,249600000.0
2005-11-21 17:51:00,0.68342,0.68349,0.68337,0.68337,237400004.0
2005-11-21 17:52:00,0.68337,0.68341,0.68333,0.68341,201799996.0
2005-11-21 17:53:00,0.68337,0.68337,0.68333,0.68333,43500001.0
2005-11-21 17:54:00,0.68333,0.68344,0.6833,0.68343,143700002.0
2005-11-21 17:55:00,0.68341,0.68341,0.68337,0.68337,316100006.0
2005-11-21 17:56:00,0.68336,0.68342,0.68334,0.68342,133699998.0
2005-11-21 17:57:00,0.6834,0.68346,0.68338,0.68342,131599998.0
2005-11-21 17:58:00,0.6834,0.68342,0.68322,0.68322,292100003.0
2005-11-21 17:59:00,0.68313,0.68313,0.68277,0.68277,161900002.0
2005-11-21 18:00:00,0.68279,0.68297,0.68279,0.68297,120700004.0
2005-11-21 18:01:00,0.68305,0.68317,0.68299,0.68308,1565199982.0
2005-11-21 18:02:00,0.68305,0.68314,0.68302,0.68304,1458900010.0
2005-11-21 18:03:00,0.68299,0.68306,0.68294,0.68295,1810499993.0
2005-11-21 18:04:00,0.68292,0.68297,0.68284,0.68297,896400004.0
2005-11-21 18:05:00,0.68292,0.68292,0.68278,0.68283,1328200001.0
2005-11-21 18:06:00,0.68283,0.68291,0.68277,0.68283,1598400009.0
2005-11-21 18:07:00,0.683,0.6831,0.683,0.6831,837300004.0
2005-11-21 18:08:00,0.683,0.6831,0.683,0.683,837300004.0
2005-11-21 18:09:00,0.68292,0.68297,0.68287,0.68289,837300004.0
2005-11-21 18:10:00,0.68292,0.68304,0.68289,0.68298,1070700002.0
2005-11-21 18:11:00,0.68297,0.68303,0.6829,0.68303,932699993.0
2005-11-21 18:12:00,0.68297,0.68297,0.68282,0.68282,882200004.0
2005-11-21 18:13:00,0.6828,0.6828,0.68268,0.68269,698499999.0
2005-11-21 18:14:00,0.68268,0.68275,0.68265,0.68266,1534600006.0
2005-11-21 18:15:00,0.68261,0.68268,0.68253,0.68253,1958300013.0
2005-11-21 18:16:00,0.68255,0.6827,0.6824,0.68264,1074700001.0
2005-11-21 18:17:00,0.68274,0.6829,0.68271,0.68285,710299996.0
2005-11-21 18:18:00,0.68281,0.68289,0.68269,0.68276,809800003.0
2005-11-21 18:19:00,0.68276,0.68283,0.68268,0.68274,756900004.0
2005-11-21 18:20:00,0.68274,0.68286,0.68263,0.68286,710300005.0
2005-11-21 18:21:00,0.68284,0.68286,0.6827,0.68279,900800005.0
2005-11-21 18:22:00,0.6829,0.68293,0.68276,0.68285,1061199995.0
2005-11-21 18:23:00,0.68282,0.68295,0.6828,0.6829,1339999995.0
2005-11-21 18:24:00,0.68279,0.68284,0.68271,0.68271,979700003.0
2005-11-21 18:25:00,0.68267,0.68278,0.68266,0.68271,896199994.0
2005-11-21 18:26:00,0.68275,0.68277,0.68269,0.68275,1077499996.0
2005-11-21 18:27:00,0.68276,0.6828,0.68273,0.68278,671799996.0
2005-11-21 18:28:00,0.68277,0.68286,0.6827,0.68286,597400008.0
2005-11-21 18:29:00,0.68285,0.68285,0.68273,0.6828,832900003.0
2005-11-21 18:30:00,0.6828,0.6828,0.68268,0.68278,806100012.0
2005-11-21 18:31:00,0.68278,0.68288,0.68276,0.68278,450099999.0
2005-11-21 18:32:00,0.68281,0.68291,0.68276,0.6828,586000001.0
2005-11-21 18:33:00,0.68285,0.68294,0.68283,0.6829,1077100005.0
2005-11-21 18:34:00,0.68292,0.68308,0.68292,0.68298,1010200002.0
2005-11-21 18:35:00,0.68298,0.68298,0.68293,0.68293,616900001.0
2005-11-21 18:36:00,0.68291,0.68305,0.68291,0.68304,251399999.0
2005-11-21 18:37:00,0.68305,0.6831,0.68298,0.68309,300100001.0
2005-11-21 18:38:00,0.68308,0.68313,0.68303,0.68303,166000001.0
2005-11-21 18:39:00,0.68307,0.68313,0.68307,0.68308,392100001.0
2005-11-21 18:40:00,0.68307,0.68307,0.68299,0.68305,325699997.0
2005-11-21 18:41:00,0.68308,0.68315,0.68308,0.6831,862499997.0
2005-11-21 18:42:00,0.68308,0.68315,0.68304,0.68307,542500008.0
2005-11-21 18:43:00,0.68302,0.68305,0.683,0.68303,362100006.0
2005-11-21 18:44:00,0.68307,0.68318,0.68306,0.68316,556899996.0
2005-11-21 18:45:00,0.68316,0.68322,0.6831,0.6831,349600002.0
2005-11-21 18:46:00,0.68315,0.68315,0.68302,0.68305,142000001.0
2005-11-21 18:47:00,0.68308,0.68312,0.68306,0.68307,265100001.0
2005-11-21 18:48:00,0.68302,0.68309,0.68299,0.68309,314600005.0
2005-11-21 18:49:00,0.68305,0.68315,0.68302,0.68307,221900001.0
2005-11-21 18:50:00,0.68309,0.68314,0.68309,0.6831,129900002.0
2005-11-21 18:51:00,0.6831,0.68319,0.6831,0.68312,456800001.0
2005-11-21 18:52:00,0.68314,0.6832,0.68314,0.68319,450300000.0
2005-11-21 18:53:00,0.68321,0.68327,0.68316,0.6832,740300001.0
2005-11-21 18:54:00,0.68329,0.68334,0.68325,0.68332,236800000.0
2005-11-21 18:55:00,0.68329,0.6833,0.68319,0.68327,668499993.0
2005-11-21 18:56:00,0.68329,0.68339,0.68329,0.68335,413299999.0
2005-11-21 18:57:00,0.6834,0.68342,0.68336,0.68338,289499996.0
2005-11-21 18:58:00,0.68334,0.68338,0.68327,0.68329,905100007.0
2005-11-21 18:59:00,0.68327,0.68343,0.68327,0.68339,689199997.0
2005-11-21 19:00:00,0.68335,0.6834,0.6833,0.6834,298300000.0
2005-11-21 19:01:00,0.68342,0.68345,0.68337,0.68337,203399996.0
2005-11-21 19:02:00,0.68333,0.68333,0.68323,0.68323,450499997.0
2005-11-21 19:03:00,0.68318,0.68328,0.68303,0.68304,514800002.0
2005-11-21 19:04:00,0.68312,0.6832,0.6831,0.68318,317900002.0
2005-11-21 19:05:00,0.68315,0.68316,0.68303,0.68309,601499998.0
2005-11-21 19:06:00,0.68305,0.68317,0.68304,0.6831,620900000.0
2005-11-21 19:07:00,0.68316,0.68316,0.68309,0.68312,248499996.0
2005-11-21 19:08:00,0.68315,0.68315,0.68304,0.68305,796199996.0
2005-11-21 19:09:00,0.68305,0.68316,0.68304,0.68316,551700008.0
2005-11-21 19:10:00,0.68317,0.68317,0.68306,0.6831,443400006.0
2005-11-21 19:11:00,0.68307,0.68313,0.68305,0.68307,212600003.0
2005-11-21 19:12:00,0.683,0.68305,0.68287,0.68287,227800000.0
2005-11-21 19:13:00,0.68287,0.68307,0.68287,0.68306,380200000.0
2005-11-21 19:14:00,0.68308,0.68314,0.68306,0.68312,238400001.0
2005-11-21 19:15:00,0.68315,0.68328,0.68312,0.68319,487400005.0
2005-11-21 19:16:00,0.68319,0.68319,0.68316,0.68316,220299997.0
2005-11-21 19:17:00,0.68317,0.68322,0.68317,0.6832,492500002.0
2005-11-21 19:18:00,0.68317,0.68321,0.68313,0.68319,302600000.0
2005-11-21 19:19:00,0.68313,0.68313,0.68299,0.68302,405699996.0
2005-11-21 19:20:00,0.68296,0.68304,0.68293,0.68297,356899995.0
2005-11-21 19:21:00,0.68295,0.6832,0.68295,0.68313,260000002.0
2005-11-21 19:22:00,0.68315,0.68319,0.68312,0.68318,399699997.0
2005-11-21 19:23:00,0.68315,0.68318,0.68306,0.68318,327900002.0
2005-11-21 19:24:00,0.68314,0.68314,0.68285,0.68288,242000000.0
2005-11-21 19:25:00,0.68289,0.68289,0.68276,0.68277,196100002.0
2005-11-21 19:26:00,0.68277,0.68285,0.68277,0.68277,397600000.0
2005-11-21 19:27:00,0.68277,0.68285,0.68275,0.68285,826400008.0
2005-11-21 19:28:00,0.68282,0.68291,0.68281,0.68291,279200007.0
2005-11-21 19:29:00,0.6829,0.68294,0.68287,0.68294,719700006.0
2005-11-21 19:30:00,0.68295,0.68306,0.68295,0.68297,593099993.0
2005-11-21 19:31:00,0.68297,0.68305,0.68295,0.683,637700008.0
2005-11-21 19:32:00,0.68303,0.68307,0.683,0.68307,358000008.0
2005-11-21 19:33:00,0.68303,0.68304,0.68297,0.68302,379400004.0
2005-11-21 19:34:00,0.68304,0.68304,0.683,0.68303,430199998.0
2005-11-21 19:35:00,0.68303,0.68304,0.68296,0.68297,537100000.0
2005-11-21 19:36:00,0.68298,0.68298,0.6829,0.68295,425700002.0
2005-11-21 19:37:00,0.68295,0.68297,0.6829,0.68291,230199997.0
2005-11-21 19:38:00,0.6829,0.68295,0.68284,0.68288,252699997.0
2005-11-21 19:39:00,0.68287,0.68292,0.68283,0.68286,803900002.0
2005-11-21 19:40:00,0.68282,0.68293,0.68282,0.68287,615199999.0
2005-11-21 19:41:00,0.68287,0.68291,0.68282,0.68284,480899997.0
2005-11-21 19:42:00,0.68283,0.68283,0.68278,0.68281,207599997.0
2005-11-21 19:43:00,0.68282,0.68283,0.68276,0.68276,137899999.0
2005-11-21 19:44:00,0.6827,0.68274,0.68262,0.68262,503100007.0
2005-11-21 19:45:00,0.68268,0.6827,0.68263,0.6827,269599998.0
2005-11-21 19:46:00,0.68283,0.68283,0.68272,0.68272,199000000.0
2005-11-21 19:47:00,0.68268,0.68269,0.68262,0.68269,200399997.0
2005-11-21 19:48:00,0.68266,0.68266,0.6826,0.6826,247500007.0
2005-11-21 19:49:00,0.68255,0.68258,0.68249,0.68258,257699994.0
2005-11-21 19:50:00,0.68262,0.68267,0.6826,0.68263,350599999.0
2005-11-21 19:51:00,0.68264,0.68264,0.68257,0.6826,284899999.0
2005-11-21 19:52:00,0.68263,0.68263,0.68252,0.68255,254200000.0
2005-11-21 19:53:00,0.68255,0.68259,0.68255,0.68259,125000002.0
2005-11-21 19:54:00,0.68259,0.68263,0.68253,0.68263,220400001.0
2005-11-21 19:55:00,0.68266,0.68266,0.68261,0.68264,177299999.0
2005-11-21 19:56:00,0.68264,0.68264,0.68262,0.68264,87600000.0
2005-11-21 19:57:00,0.68264,0.68264,0.68256,0.68258,666699991.0
2005-11-21 19:58:00,0.68258,0.68269,0.68258,0.68262,273800003.0
2005-11-21 19:59:00,0.68262,0.6827,0.6826,0.68262,460300001.0
2005-11-21 20:00:00,0.6827,0.68281,0.68269,0.68277,172500001.0
2005-11-21 20:01:00,0.68277,0.68287,0.68277,0.68278,264999999.0
2005-11-21 20:02:00,0.68278,0.68282,0.68272,0.68272,151600000.0
2005-11-21 20:03:00,0.68276,0.6828,0.68273,0.68275,115400000.0
2005-11-21 20:04:00,0.68276,0.6828,0.68276,0.6828,119499996.0
2005-11-21 20:05:00,0.6828,0.6828,0.68277,0.6828,117700000.0
2005-11-21 20:06:00,0.68277,0.68277,0.68273,0.68273,83200001.0
2005-11-21 20:07:00,0.68268,0.68273,0.68268,0.68271,142800002.0
2005-11-21 20:08:00,0.68275,0.6828,0.68273,0.6828,519600002.0
2005-11-21 20:09:00,0.68278,0.68278,0.68271,0.68272,231499999.0
2005-11-21 20:10:00,0.68268,0.68273,0.68265,0.68273,131900004.0
2005-11-21 20:11:00,0.68274,0.68282,0.68274,0.68282,304900000.0
2005-11-21 20:12:00,0.68285,0.68287,0.68275,0.68277,1090199998.0
2005-11-21 20:13:00,0.68273,0.68275,0.68264,0.68268,427600000.0
2005-11-21 20:14:00,0.68271,0.68275,0.68271,0.68273,327000000.0
2005-11-21 20:15:00,0.68275,0.68277,0.6827,0.68272,915899996.0
2005-11-21 20:16:00,0.68272,0.68272,0.68265,0.68271,457199996.0
2005-11-21 20:17:00,0.68273,0.68274,0.68267,0.68269,42800001.0
2005-11-21 20:18:00,0.68271,0.68275,0.6827,0.68272,372499999.0
2005-11-21 20:19:00,0.68272,0.68272,0.68265,0.68265,511400007.0
2005-11-21 20:20:00,0.68268,0.6827,0.68265,0.68268,366599998.0
2005-11-21 20:21:00,0.68266,0.68272,0.68266,0.6827,52200000.0
2005-11-21 20:22:00,0.68269,0.68273,0.68263,0.68263,135400000.0
2005-11-21 20:23:00,0.6826,0.68267,0.6826,0.68265,527700004.0
2005-11-21 20:24:00,0.6826,0.68265,0.68257,0.68257,419800002.0
2005-11-21 20:25:00,0.68254,0.68262,0.68253,0.68254,585899996.0
2005-11-21 20:26:00,0.68254,0.68261,0.68253,0.68255,822999993.0
2005-11-21 20:27:00,0.68251,0.68255,0.68249,0.68254,532600005.0
2005-11-21 20:28:00,0.6826,0.68262,0.68253,0.68253,528399995.0
2005-11-21 20:29:00,0.68253,0.68256,0.68246,0.68247,549300002.0
2005-11-21 20:30:00,0.68248,0.68256,0.68246,0.6825,1465300006.0
2005-11-21 20:31:00,0.68252,0.68262,0.68252,0.68254,1040800003.0
2005-11-21 20:32:00,0.68258,0.68261,0.6825,0.68252,1557100000.0
2005-11-21 20:33:00,0.68249,0.68252,0.68245,0.68245,442999999.0
2005-11-21 20:34:00,0.68245,0.68253,0.68245,0.68251,401500002.0
2005-11-21 20:35:00,0.68255,0.68256,0.68249,0.68254,332499998.0
2005-11-21 20:36:00,0.68253,0.68253,0.68246,0.68247,312800005.0
2005-11-21 20:37:00,0.68247,0.68254,0.68246,0.68252,703000005.0
2005-11-21 20:38:00,0.6825,0.68254,0.68247,0.6825,1101400001.0
2005-11-21 20:39:00,0.6825,0.68255,0.6825,0.6825,518399997.0
2005-11-21 20:40:00,0.68251,0.68259,0.68251,0.68253,501699989.0
2005-11-21 20:41:00,0.68251,0.68251,0.68243,0.68245,452400001.0
2005-11-21 20:42:00,0.68247,0.6825,0.68247,0.6825,62399998.0
2005-11-21 20:43:00,0.68251,0.68258,0.6825,0.6825,652900002.0
2005-11-21 20:44:00,0.68251,0.68254,0.68246,0.68248,729699999.0
2005-11-21 20:45:00,0.68252,0.6826,0.68245,0.6825,518300003.0
2005-11-21 20:46:00,0.68253,0.68256,0.68248,0.68248,185800001.0
2005-11-21 20:47:00,0.68247,0.68251,0.68244,0.68247,691199998.0
2005-11-21 20:48:00,0.68245,0.68253,0.68243,0.68245,870399998.0
2005-11-21 20:49:00,0.68247,0.6825,0.68245,0.6825,211400000.0
2005-11-21 20:50:00,0.68249,0.68249,0.68239,0.68243,1349399997.0
2005-11-21 20:51:00,0.68241,0.68249,0.6824,0.68245,574700009.0
2005-11-21 20:52:00,0.6825,0.68255,0.68244,0.68254,477199999.0
2005-11-21 20:53:00,0.68258,0.68258,0.68249,0.68252,1013899999.0
2005-11-21 20:54:00,0.68255,0.68255,0.68247,0.68255,589000001.0
2005-11-21 20:55:00,0.68256,0.6826,0.68253,0.68258,462800008.0
2005-11-21 20:56:00,0.68257,0.6826,0.68247,0.68254,1107000001.0
2005-11-21 20:57:00,0.68253,0.68263,0.68253,0.68262,1086600003.0
2005-11-21 20:58:00,0.68265,0.68273,0.68265,0.68266,798699995.0
2005-11-21 20:59:00,0.68266,0.6827,0.68256,0.68256,1575500009.0
2005-11-21 21:00:00,0.68258,0.68265,0.68256,0.68261,1478499998.0
2005-11-21 21:01:00,0.6826,0.68264,0.68252,0.68263,1194900004.0
2005-11-21 21:02:00,0.68267,0.68269,0.68264,0.68264,577699994.0
2005-11-21 21:03:00,0.68262,0.68265,0.68256,0.68257,783199999.0
2005-11-21 21:04:00,0.68258,0.68266,0.68258,0.68266,423800002.0
2005-11-21 21:05:00,0.68265,0.68271,0.68262,0.68268,580499991.0
2005-11-21 21:06:00,0.68265,0.68268,0.68262,0.68265,723100008.0
2005-11-21 21:07:00,0.68266,0.68288,0.68266,0.68285,173900002.0
2005-11-21 21:08:00,0.68294,0.68295,0.68285,0.68288,144799999.0
2005-11-21 21:09:00,0.68295,0.68324,0.68295,0.68305,483699999.0
2005-11-21 21:10:00,0.68307,0.68318,0.68307,0.68308,128299998.0
2005-11-21 21:11:00,0.68304,0.68314,0.68303,0.68309,219000002.0
2005-11-21 21:12:00,0.68303,0.68303,0.68299,0.68299,71800001.0
2005-11-21 21:13:00,0.68299,0.68302,0.68292,0.68292,330700003.0
2005-11-21 21:14:00,0.68296,0.68301,0.68293,0.68298,571900000.0
2005-11-21 21:15:00,0.68298,0.68308,0.68298,0.68308,453299999.0
2005-11-21 21:16:00,0.68308,0.68309,0.68302,0.68304,436500003.0
2005-11-21 21:17:00,0.68299,0.68303,0.68296,0.68303,167499999.0
2005-11-21 21:18:00,0.68302,0.68309,0.68302,0.68309,107100002.0
2005-11-21 21:19:00,0.68308,0.68312,0.68305,0.68309,466699993.0
2005-11-21 21:20:00,0.68315,0.68319,0.6831,0.68312,984299996.0
2005-11-21 21:21:00,0.68314,0.68316,0.68308,0.6831,382000000.0
2005-11-21 21:22:00,0.68316,0.68317,0.68309,0.68317,629800002.0
2005-11-21 21:23:00,0.68312,0.68314,0.68304,0.68309,131199999.0
2005-11-21 21:24:00,0.68312,0.68312,0.683,0.683,264899994.0
2005-11-21 21:25:00,0.68302,0.68302,0.68294,0.68297,248099999.0
2005-11-21 21:26:00,0.68302,0.68303,0.68302,0.68302,53600000.0
2005-11-21 21:27:00,0.68306,0.6831,0.68305,0.68307,162500000.0
2005-11-21 21:28:00,0.68302,0.68305,0.68293,0.68295,341300002.0
2005-11-21 21:29:00,0.68291,0.68291,0.68283,0.68283,48600001.0
2005-11-21 21:30:00,0.68282,0.68285,0.6828,0.6828,159400001.0
2005-11-21 21:31:00,0.68271,0.68272,0.68267,0.68272,202099999.0
2005-11-21 21:32:00,0.68273,0.68277,0.68272,0.68275,636399999.0
2005-11-21 21:33:00,0.68275,0.68281,0.68273,0.68273,352499997.0
2005-11-21 21:34:00,0.68273,0.68275,0.68272,0.68273,528599996.0
2005-11-21 21:35:00,0.68275,0.6828,0.68271,0.68273,202899999.0
2005-11-21 21:36:00,0.68274,0.68278,0.68273,0.68273,160799999.0
2005-11-21 21:37:00,0.68281,0.68287,0.6828,0.68282,377699999.0
2005-11-21 21:38:00,0.68275,0.68276,0.68269,0.68275,213399998.0
2005-11-21 21:39:00,0.6827,0.68277,0.6827,0.68274,137299998.0
2005-11-21 21:40:00,0.68266,0.68269,0.68261,0.68261,156999997.0
2005-11-21 21:41:00,0.68261,0.68268,0.68261,0.68268,88900001.0
2005-11-21 21:42:00,0.68266,0.68273,0.6826,0.68273,256100001.0
2005-11-21 21:43:00,0.68272,0.68278,0.68267,0.68271,350399997.0
2005-11-21 21:44:00,0.68273,0.68275,0.68273,0.68275,417199999.0
2005-11-21 21:45:00,0.68275,0.68275,0.68275,0.68275,140200000.0
2005-11-21 21:46:00,0.68274,0.68274,0.68268,0.6827,385100004.0
2005-11-21 21:47:00,0.6827,0.68273,0.68266,0.68266,383299996.0
2005-11-21 21:48:00,0.68263,0.68263,0.68256,0.68262,63800001.0
2005-11-21 21:49:00,0.6826,0.6826,0.68252,0.68252,109900001.0
2005-11-21 21:50:00,0.68247,0.68251,0.68239,0.68242,171900002.0
2005-11-21 21:51:00,0.68242,0.68247,0.68242,0.68243,207299998.0
2005-11-21 21:52:00,0.68238,0.68242,0.68235,0.68235,142599999.0
2005-11-21 21:53:00,0.68241,0.68244,0.6824,0.68243,59600001.0
2005-11-21 21:54:00,0.68242,0.68245,0.68237,0.68238,302199998.0
2005-11-21 21:55:00,0.68237,0.68237,0.68231,0.68231,160800004.0
2005-11-21 21:56:00,0.68234,0.68236,0.68231,0.68231,199099996.0
2005-11-21 21:57:00,0.68235,0.68241,0.68232,0.68234,368399999.0
2005-11-21 21:58:00,0.68235,0.68241,0.68235,0.6824,99399998.0
2005-11-21 21:59:00,0.6824,0.68246,0.68236,0.68245,440499998.0
2005-11-21 22:00:00,0.68253,0.68288,0.68251,0.68251,187299997.0
2005-11-21 22:01:00,0.68251,0.68256,0.68247,0.68255,243999997.0
2005-11-21 22:02:00,0.68253,0.68253,0.6824,0.6824,369900002.0
2005-11-21 22:03:00,0.68238,0.68238,0.6823,0.68237,328799996.0
2005-11-21 22:04:00,0.68239,0.68244,0.68234,0.68239,298700005.0
2005-11-21 22:05:00,0.68236,0.68242,0.68235,0.68237,216499995.0
2005-11-21 22:06:00,0.68239,0.68239,0.68233,0.68233,226299997.0
2005-11-21 22:07:00,0.6823,0.68235,0.6823,0.68235,139100001.0
2005-11-21 22:08:00,0.68232,0.68233,0.68225,0.68225,241899999.0
2005-11-21 22:09:00,0.68227,0.68233,0.68227,0.68233,183100000.0
2005-11-21 22:10:00,0.6823,0.68239,0.68225,0.68233,163400003.0
2005-11-21 22:11:00,0.68237,0.68244,0.68235,0.68244,170100003.0
2005-11-21 22:12:00,0.68247,0.68247,0.68239,0.68239,432699997.0
2005-11-21 22:13:00,0.68233,0.68233,0.68227,0.68227,160299996.0
2005-11-21 22:14:00,0.68227,0.6823,0.68227,0.6823,127900001.0
2005-11-21 22:15:00,0.6823,0.68231,0.68221,0.68226,665100002.0
2005-11-21 22:16:00,0.68224,0.68224,0.68214,0.68214,661099996.0
2005-11-21 22:17:00,0.68217,0.68219,0.68214,0.68217,66000001.0
2005-11-21 22:18:00,0.68217,0.68219,0.68213,0.68213,175500002.0
2005-11-21 22:19:00,0.68212,0.68212,0.68195,0.68197,105199998.0
2005-11-21 22:20:00,0.68199,0.68199,0.68195,0.68197,135100002.0
2005-11-21 22:21:00,0.68198,0.68208,0.68198,0.68199,408799995.0
2005-11-21 22:22:00,0.68199,0.68207,0.68199,0.682,351699994.0
2005-11-21 22:23:00,0.68197,0.68208,0.68197,0.68197,573899998.0
2005-11-21 22:24:00,0.682,0.68205,0.68197,0.68202,214600002.0
2005-11-21 22:25:00,0.682,0.68205,0.682,0.68205,291000001.0
2005-11-21 22:26:00,0.68202,0.68202,0.68196,0.68202,396199998.0
2005-11-21 22:27:00,0.68203,0.68206,0.68203,0.68206,103899998.0
2005-11-21 22:28:00,0.68208,0.68212,0.68208,0.68209,165600000.0
2005-11-21 22:29:00,0.68217,0.68223,0.68216,0.68216,410199997.0
2005-11-21 22:30:00,0.68217,0.68219,0.68215,0.68216,173999998.0
2005-11-21 22:31:00,0.68218,0.68218,0.68215,0.68215,145099996.0
2005-11-21 22:32:00,0.68217,0.68217,0.6821,0.6821,244100003.0
2005-11-21 22:33:00,0.68212,0.68221,0.68212,0.68221,235700001.0
2005-11-21 22:34:00,0.68223,0.68223,0.6822,0.6822,373599998.0
2005-11-21 22:35:00,0.68219,0.68222,0.68213,0.68222,207400000.0
2005-11-21 22:36:00,0.68225,0.68229,0.68225,0.68229,187599998.0
2005-11-21 22:37:00,0.6823,0.6823,0.68222,0.68225,373299995.0
2005-11-21 22:38:00,0.6823,0.68231,0.68226,0.68231,115199998.0
2005-11-21 22:39:00,0.68227,0.68236,0.68227,0.68232,338200004.0
2005-11-21 22:40:00,0.68232,0.68237,0.68232,0.68237,502199998.0
2005-11-21 22:41:00,0.6824,0.68241,0.68236,0.68237,239999999.0
2005-11-21 22:42:00,0.68228,0.68236,0.68228,0.68234,153399999.0
2005-11-21 22:43:00,0.68235,0.68235,0.68234,0.68234,37400001.0
2005-11-21 22:44:00,0.68237,0.68238,0.68234,0.68236,119300000.0
2005-11-21 22:45:00,0.68238,0.68238,0.68232,0.68235,173500000.0
2005-11-21 22:46:00,0.68235,0.68235,0.68232,0.68232,51000001.0
2005-11-21 22:47:00,0.68235,0.68239,0.6823,0.6823,234299997.0
2005-11-21 22:48:00,0.6823,0.68237,0.68227,0.68232,212800001.0
2005-11-21 22:49:00,0.68241,0.68241,0.68229,0.6823,86100002.0
2005-11-21 22:50:00,0.68229,0.68231,0.68224,0.68226,115300000.0
2005-11-21 22:51:00,0.68221,0.6823,0.68219,0.68225,161299999.0
2005-11-21 22:52:00,0.68224,0.68225,0.68224,0.68225,67400000.0
2005-11-21 22:53:00,0.68226,0.68235,0.68226,0.68235,89000000.0
2005-11-21 22:54:00,0.68235,0.68236,0.6823,0.68233,218799999.0
2005-11-21 22:55:00,0.6823,0.6823,0.68223,0.68224,107599999.0
2005-11-21 22:56:00,0.68219,0.6822,0.68214,0.68218,186899999.0
2005-11-21 22:57:00,0.68217,0.68227,0.68217,0.68227,264000002.0
2005-11-21 22:58:00,0.68227,0.68231,0.68219,0.68225,261300003.0
2005-11-21 22:59:00,0.68225,0.68228,0.68213,0.68213,236299998.0
2005-11-21 23:00:00,0.68195,0.68229,0.68195,0.68225,232399993.0
2005-11-21 23:01:00,0.68227,0.68227,0.68227,0.68227,11100000.0
2005-11-21 23:02:00,0.68226,0.68234,0.68226,0.68232,245700001.0
2005-11-21 23:03:00,0.68236,0.68236,0.68231,0.68232,127000000.0
2005-11-21 23:04:00,0.68235,0.68237,0.68231,0.68233,66000001.0
2005-11-21 23:05:00,0.68232,0.68243,0.68232,0.68243,73400001.0
2005-11-21 23:06:00,0.68245,0.68248,0.68242,0.68248,189300002.0
2005-11-21 23:07:00,0.68246,0.68247,0.6824,0.6824,196800000.0
2005-11-21 23:08:00,0.68243,0.68247,0.68239,0.68246,119499998.0
2005-11-21 23:09:00,0.68251,0.68263,0.68251,0.68263,340199990.0
2005-11-21 23:10:00,0.68263,0.68264,0.68258,0.68261,139999999.0
2005-11-21 23:11:00,0.68261,0.68261,0.68249,0.68252,186800003.0
2005-11-21 23:12:00,0.68252,0.68258,0.6825,0.68258,174899997.0
2005-11-21 23:13:00,0.68253,0.68259,0.68253,0.68259,123299999.0
2005-11-21 23:14:00,0.68258,0.68263,0.68255,0.68257,67299999.0
2005-11-21 23:15:00,0.68258,0.68263,0.68257,0.6826,62700002.0
2005-11-21 23:16:00,0.68256,0.68256,0.68252,0.68252,87100000.0
2005-11-21 23:17:00,0.68256,0.6826,0.68252,0.68258,112200002.0
2005-11-21 23:18:00,0.68256,0.68259,0.6825,0.6825,156999999.0
2005-11-21 23:19:00,0.68257,0.68259,0.68257,0.68259,44000000.0
2005-11-21 23:20:00,0.68264,0.68269,0.68264,0.68269,133199998.0
2005-11-21 23:21:00,0.68268,0.68268,0.68268,0.68268,2400000.0
2005-11-21 23:22:00,0.68268,0.68269,0.6826,0.68265,91100000.0
2005-11-21 23:23:00,0.68268,0.68268,0.68258,0.68259,313200003.0
2005-11-21 23:24:00,0.68257,0.6826,0.68255,0.6826,111700000.0
2005-11-21 23:25:00,0.68259,0.68266,0.68259,0.68266,11200000.0
2005-11-21 23:26:00,0.68268,0.68274,0.68268,0.6827,131699999.0
2005-11-21 23:27:00,0.68266,0.68272,0.68265,0.68267,319200000.0
2005-11-21 23:28:00,0.68271,0.68271,0.68263,0.68265,78799999.0
2005-11-21 23:29:00,0.6827,0.68277,0.68268,0.68268,66200000.0
2005-11-21 23:30:00,0.68268,0.68271,0.68261,0.68271,78600000.0
2005-11-21 23:31:00,0.68275,0.68278,0.68269,0.68278,109800001.0
2005-11-21 23:32:00,0.6828,0.6828,0.68274,0.6828,122899998.0
2005-11-21 23:33:00,0.68283,0.68283,0.68275,0.6828,189999997.0
2005-11-21 23:34:00,0.68282,0.68288,0.6828,0.68285,113399999.0
2005-11-21 23:35:00,0.68291,0.68299,0.68289,0.68299,105800001.0
2005-11-21 23:36:00,0.68294,0.68294,0.68289,0.6829,106999999.0
2005-11-21 23:37:00,0.68294,0.68296,0.6829,0.68292,152100001.0
2005-11-21 23:38:00,0.68287,0.68298,0.68287,0.68292,161700000.0
2005-11-21 23:39:00,0.68298,0.68301,0.68298,0.683,135700002.0
2005-11-21 23:40:00,0.683,0.68303,0.68295,0.68303,173400000.0
2005-11-21 23:41:00,0.68303,0.68303,0.68295,0.68295,114000002.0
2005-11-21 23:42:00,0.683,0.68303,0.68293,0.68294,176399999.0
2005-11-21 23:43:00,0.68297,0.68297,0.68293,0.68293,119699996.0
2005-11-21 23:44:00,0.68296,0.68299,0.68296,0.68299,86400000.0
2005-11-21 23:45:00,0.68303,0.68309,0.68303,0.68309,80700000.0
2005-11-21 23:46:00,0.6831,0.6831,0.6831,0.6831,10400000.0
2005-11-21 23:47:00,0.6831,0.6831,0.68308,0.68308,54999999.0
2005-11-21 23:48:00,0.6831,0.68314,0.68303,0.68303,85100002.0
2005-11-21 23:49:00,0.68304,0.68309,0.68304,0.68309,8800000.0
2005-11-21 23:50:00,0.68307,0.6831,0.68307,0.68308,118700002.0
2005-11-21 23:51:00,0.68303,0.68307,0.68303,0.68307,73499997.0
2005-11-21 23:52:00,0.683,0.68317,0.683,0.68317,69400001.0
2005-11-21 23:53:00,0.68319,0.68331,0.68319,0.68327,237199997.0
2005-11-21 23:54:00,0.6833,0.6833,0.68315,0.68315,80699998.0
2005-11-21 23:55:00,0.68322,0.68326,0.68321,0.68322,169199999.0
2005-11-21 23:56:00,0.68318,0.6832,0.68315,0.68317,141800001.0
2005-11-21 23:57:00,0.68319,0.6832,0.68313,0.68316,175999998.0
2005-11-21 23:58:00,0.68317,0.68327,0.68295,0.68295,93099999.0
2005-11-21 23:59:00,0.68322,0.68323,0.6832,0.68321,119099999.0
2005-11-22 00:00:00,0.68317,0.68322,0.68315,0.68315,129500001.0
2005-11-22 00:01:00,0.68355,0.68358,0.6833,0.68341,141100001.0
2005-11-22 00:02:00,0.68316,0.68346,0.68316,0.68327,153999998.0
2005-11-22 00:03:00,0.6833,0.6835,0.68324,0.68336,110199999.0
2005-11-22 00:04:00,0.68342,0.68349,0.68323,0.68327,220499991.0
2005-11-22 00:05:00,0.68339,0.6835,0.68323,0.68335,149099999.0
2005-11-22 00:06:00,0.68338,0.68343,0.68326,0.68332,67700001.0
2005-11-22 00:07:00,0.6832,0.68364,0.68319,0.68346,107200000.0
2005-11-22 00:08:00,0.68311,0.68366,0.68311,0.68362,114800001.0
2005-11-22 00:09:00,0.68368,0.68372,0.68334,0.6835,162100000.0
2005-11-22 00:10:00,0.68331,0.6836,0.68331,0.68352,138700002.0
2005-11-22 00:11:00,0.68348,0.68363,0.6834,0.68348,143500000.0
2005-11-22 00:12:00,0.68343,0.68369,0.68337,0.68361,246499998.0
2005-11-22 00:13:00,0.68367,0.68369,0.68343,0.68361,304700005.0
2005-11-22 00:14:00,0.6834,0.68369,0.68336,0.6835,223500002.0
2005-11-22 00:15:00,0.68358,0.68365,0.68338,0.68338,72599999.0
2005-11-22 00:16:00,0.68338,0.6837,0.68338,0.68358,154999998.0
2005-11-22 00:17:00,0.68355,0.68374,0.6834,0.6834,172399997.0
2005-11-22 00:18:00,0.6831,0.68362,0.6831,0.68361,200700001.0
2005-11-22 00:19:00,0.68343,0.6836,0.68324,0.68337,261700002.0
2005-11-22 00:20:00,0.68299,0.68359,0.68299,0.68358,204099998.0
2005-11-22 00:21:00,0.68331,0.6837,0.68325,0.68347,186600002.0
2005-11-22 00:22:00,0.68346,0.68352,0.68313,0.6834,197400005.0
2005-11-22 00:23:00,0.68333,0.68344,0.68317,0.68329,164000000.0
2005-11-22 00:24:00,0.68313,0.68342,0.68312,0.68327,174800002.0
2005-11-22 00:25:00,0.68327,0.68336,0.68322,0.68323,284700002.0
2005-11-22 00:26:00,0.68314,0.68334,0.68307,0.6833,173799997.0
2005-11-22 00:27:00,0.68329,0.68342,0.68316,0.68335,241899999.0
2005-11-22 00:28:00,0.68342,0.68348,0.68325,0.68329,221099998.0
2005-11-22 00:29:00,0.6834,0.68342,0.6833,0.68335,171200001.0
2005-11-22 00:30:00,0.68312,0.68359,0.68307,0.68339,131600000.0
2005-11-22 00:31:00,0.68322,0.68326,0.68322,0.68326,76600003.0
2005-11-22 00:32:00,0.6833,0.6833,0.68325,0.68329,73600001.0
2005-11-22 00:33:00,0.6832,0.68325,0.6832,0.68325,168499998.0
2005-11-22 00:34:00,0.6832,0.68328,0.6832,0.68325,153399999.0
2005-11-22 00:35:00,0.6832,0.68327,0.6832,0.68327,180300001.0
2005-11-22 00:36:00,0.68321,0.68324,0.68319,0.68319,110899999.0
2005-11-22 00:37:00,0.68325,0.68325,0.68322,0.68322,72000000.0
2005-11-22 00:38:00,0.68326,0.68328,0.68326,0.68328,32700001.0
2005-11-22 00:39:00,0.68332,0.68338,0.68332,0.68338,12800000.0
2005-11-22 00:40:00,0.68338,0.68338,0.6833,0.6833,49400001.0
2005-11-22 00:41:00,0.6833,0.68338,0.68329,0.68335,200300003.0
2005-11-22 00:42:00,0.68338,0.68342,0.68337,0.68337,159099999.0
2005-11-22 00:43:00,0.68335,0.6834,0.68335,0.6834,28800000.0
2005-11-22 00:44:00,0.6834,0.6834,0.68329,0.68329,163800001.0
2005-11-22 00:45:00,0.6833,0.68331,0.6833,0.68331,23100000.0
2005-11-22 00:46:00,0.68335,0.68335,0.6833,0.68333,133600002.0
2005-11-22 00:47:00,0.68333,0.68335,0.68333,0.68335,56699999.0
2005-11-22 00:48:00,0.68335,0.68335,0.68332,0.68335,57900002.0
2005-11-22 00:49:00,0.68338,0.68338,0.6833,0.6833,172899998.0
2005-11-22 00:50:00,0.68335,0.68335,0.6833,0.68335,56700002.0
2005-11-22 00:51:00,0.68337,0.68338,0.68327,0.68337,136700002.0
2005-11-22 00:52:00,0.68334,0.68339,0.68334,0.68334,60600000.0
2005-11-22 00:53:00,0.68335,0.68336,0.68333,0.68333,103100001.0
2005-11-22 00:54:00,0.68335,0.68335,0.68332,0.68332,53899999.0
2005-11-22 00:55:00,0.68335,0.68335,0.68332,0.68333,66199999.0
2005-11-22 00:56:00,0.6833,0.68335,0.68327,0.68332,84200000.0
2005-11-22 00:57:00,0.68337,0.68346,0.68337,0.68341,216199997.0
2005-11-22 00:58:00,0.68346,0.68346,0.68333,0.68333,155700001.0
2005-11-22 00:59:00,0.68334,0.68341,0.68334,0.6834,90999996.0
2005-11-22 01:00:00,0.68337,0.6834,0.68337,0.6834,25600001.0
2005-11-22 01:01:00,0.6834,0.6834,0.68335,0.68335,40700001.0
2005-11-22 01:02:00,0.68339,0.68342,0.68337,0.68338,68299998.0
2005-11-22 01:03:00,0.68337,0.68342,0.68335,0.68335,193500002.0
2005-11-22 01:04:00,0.68338,0.68341,0.68333,0.68339,278799997.0
2005-11-22 01:05:00,0.68336,0.68337,0.68328,0.68337,43700001.0
2005-11-22 01:06:00,0.6834,0.6834,0.68337,0.6834,80499999.0
2005-11-22 01:07:00,0.68337,0.68342,0.68332,0.68332,93500001.0
2005-11-22 01:08:00,0.68335,0.6834,0.68335,0.68338,174900002.0
2005-11-22 01:09:00,0.68338,0.68338,0.6833,0.68336,194000001.0
2005-11-22 01:10:00,0.68338,0.68338,0.6833,0.6833,186700002.0
2005-11-22 01:11:00,0.68334,0.68335,0.68327,0.68327,166800003.0
2005-11-22 01:12:00,0.68322,0.68325,0.6832,0.68322,155500003.0
2005-11-22 01:13:00,0.68322,0.68322,0.68321,0.68321,151299998.0
2005-11-22 01:14:00,0.68319,0.68323,0.68319,0.68323,136699997.0
2005-11-22 01:15:00,0.68318,0.68318,0.68315,0.68318,131599998.0
2005-11-22 01:16:00,0.68318,0.6832,0.68315,0.6832,191499999.0
2005-11-22 01:17:00,0.6832,0.6832,0.68317,0.68317,50300001.0
2005-11-22 01:18:00,0.68317,0.68323,0.68317,0.68323,24700001.0
2005-11-22 01:19:00,0.68325,0.68325,0.6832,0.6832,102500002.0
2005-11-22 01:20:00,0.68319,0.68322,0.68316,0.6832,267500002.0
2005-11-22 01:21:00,0.68316,0.68324,0.68316,0.68322,173600001.0
2005-11-22 01:22:00,0.68326,0.68327,0.68323,0.68327,39800000.0
2005-11-22 01:23:00,0.6833,0.6833,0.68327,0.68327,36800000.0
2005-11-22 01:24:00,0.6833,0.68333,0.6833,0.68333,49400002.0
2005-11-22 01:25:00,0.68333,0.68333,0.68333,0.68333,24799999.0
2005-11-22 01:26:00,0.68333,0.68333,0.68325,0.68325,23200000.0
2005-11-22 01:27:00,0.68332,0.68334,0.68327,0.6833,68599999.0
2005-11-22 01:28:00,0.68339,0.68341,0.68334,0.68334,139299998.0
2005-11-22 01:29:00,0.68335,0.68341,0.68334,0.68341,119000001.0
2005-11-22 01:30:00,0.68337,0.68337,0.6833,0.68334,51800000.0
2005-11-22 01:31:00,0.6833,0.68333,0.68329,0.68332,161099999.0
2005-11-22 01:32:00,0.68333,0.68333,0.6832,0.68329,77499999.0
2005-11-22 01:33:00,0.68334,0.68335,0.68329,0.68329,148299998.0
2005-11-22 01:34:00,0.68333,0.68337,0.68333,0.68337,113799998.0
2005-11-22 01:35:00,0.68338,0.6834,0.68335,0.68335,88899998.0
2005-11-22 01:36:00,0.68337,0.6834,0.68337,0.68337,94200003.0
2005-11-22 01:37:00,0.68342,0.68348,0.68341,0.68348,180400001.0
2005-11-22 01:38:00,0.68347,0.68354,0.68343,0.68347,173600001.0
2005-11-22 01:39:00,0.68352,0.68358,0.6835,0.68354,121000000.0
2005-11-22 01:40:00,0.68348,0.68352,0.68348,0.68348,252499999.0
2005-11-22 01:41:00,0.68348,0.68352,0.68348,0.68352,319999998.0
2005-11-22 01:42:00,0.68352,0.68354,0.68347,0.68347,111400003.0
2005-11-22 01:43:00,0.68349,0.68357,0.68349,0.68354,76900001.0
2005-11-22 01:44:00,0.68354,0.68355,0.6835,0.68352,152300002.0
2005-11-22 01:45:00,0.68356,0.6836,0.68352,0.68359,90100002.0
2005-11-22 01:46:00,0.68358,0.68358,0.6835,0.6835,177700001.0
2005-11-22 01:47:00,0.68359,0.68361,0.68356,0.68361,163299998.0
2005-11-22 01:48:00,0.68357,0.6836,0.68355,0.68357,202200000.0
2005-11-22 01:49:00,0.68352,0.68355,0.6835,0.6835,120299999.0
2005-11-22 01:50:00,0.6835,0.68355,0.6835,0.6835,161400002.0
2005-11-22 01:51:00,0.68353,0.68353,0.68345,0.68347,114799999.0
2005-11-22 01:52:00,0.68351,0.68358,0.68351,0.68358,116900000.0
2005-11-22 01:53:00,0.68359,0.68362,0.68354,0.6836,159699997.0
2005-11-22 01:54:00,0.68356,0.68361,0.68347,0.6835,151300000.0
2005-11-22 01:55:00,0.68346,0.68358,0.68346,0.68358,86700002.0
2005-11-22 01:56:00,0.68362,0.68364,0.68358,0.68363,160399999.0
2005-11-22 01:57:00,0.68361,0.68361,0.6835,0.6835,138100000.0
2005-11-22 01:58:00,0.68345,0.68356,0.68345,0.68356,46100001.0
2005-11-22 01:59:00,0.68361,0.68363,0.68359,0.68362,57499998.0
2005-11-22 02:00:00,0.6836,0.6836,0.68353,0.68353,159799998.0
2005-11-22 02:01:00,0.68363,0.68367,0.68359,0.68361,203599997.0
2005-11-22 02:02:00,0.68357,0.68363,0.68357,0.6836,112800001.0
2005-11-22 02:03:00,0.68355,0.68357,0.68349,0.68352,85300000.0
2005-11-22 02:04:00,0.68355,0.68355,0.68347,0.68355,73900001.0
2005-11-22 02:05:00,0.68356,0.68356,0.6835,0.68355,164099998.0
2005-11-22 02:06:00,0.6835,0.68352,0.68343,0.68345,234599997.0
2005-11-22 02:07:00,0.68348,0.68348,0.6834,0.68342,219100002.0
2005-11-22 02:08:00,0.68343,0.68351,0.68343,0.68345,183700002.0
2005-11-22 02:09:00,0.68351,0.68351,0.68346,0.68347,46200000.0
2005-11-22 02:10:00,0.68346,0.68347,0.68341,0.68347,88600001.0
2005-11-22 02:11:00,0.68343,0.68343,0.68337,0.68339,145600002.0
2005-11-22 02:12:00,0.68336,0.68342,0.68336,0.68339,112100001.0
2005-11-22 02:13:00,0.68342,0.68347,0.6834,0.6834,207300004.0
2005-11-22 02:14:00,0.68343,0.6835,0.68343,0.68347,151200001.0
2005-11-22 02:15:00,0.68343,0.68348,0.68343,0.68343,150799999.0
2005-11-22 02:16:00,0.68338,0.68338,0.68326,0.68328,116399997.0
2005-11-22 02:17:00,0.68329,0.68333,0.68323,0.68323,185300004.0
2005-11-22 02:18:00,0.68324,0.68326,0.68324,0.68326,71199998.0
2005-11-22 02:19:00,0.68331,0.68334,0.68329,0.68334,144000000.0
2005-11-22 02:20:00,0.68331,0.68338,0.68331,0.68338,159699997.0
2005-11-22 02:21:00,0.68331,0.68331,0.68331,0.68331,30700001.0
2005-11-22 02:22:00,0.68328,0.6834,0.68328,0.6834,189299999.0
2005-11-22 02:23:00,0.6834,0.68342,0.68336,0.68337,181200003.0
2005-11-22 02:24:00,0.68339,0.68346,0.68335,0.68346,92500002.0
2005-11-22 02:25:00,0.68348,0.68353,0.68341,0.68341,162300002.0
2005-11-22 02:26:00,0.68342,0.68343,0.68327,0.68327,151100003.0
2005-11-22 02:27:00,0.68319,0.68325,0.68319,0.6832,211499996.0
2005-11-22 02:28:00,0.68323,0.68329,0.68317,0.68317,218899995.0
2005-11-22 02:29:00,0.68318,0.6832,0.68315,0.6832,123799998.0
2005-11-22 02:30:00,0.68319,0.68326,0.68319,0.68324,79599999.0
2005-11-22 02:31:00,0.68315,0.68325,0.68315,0.68324,139300002.0
2005-11-22 02:32:00,0.68325,0.68325,0.6832,0.6832,86800000.0
2005-11-22 02:33:00,0.68321,0.68324,0.6832,0.68324,71700001.0
2005-11-22 02:34:00,0.68321,0.68331,0.68321,0.68331,85799999.0
2005-11-22 02:35:00,0.68326,0.68334,0.68326,0.68334,18600000.0
2005-11-22 02:36:00,0.68333,0.68334,0.68329,0.68333,207000001.0
2005-11-22 02:37:00,0.68331,0.68334,0.68328,0.68334,108300002.0
2005-11-22 02:38:00,0.68333,0.68333,0.68326,0.68332,62200000.0
2005-11-22 02:39:00,0.6833,0.68335,0.6833,0.68334,84900000.0
2005-11-22 02:40:00,0.68339,0.68339,0.68333,0.68339,33600000.0
2005-11-22 02:41:00,0.68336,0.68348,0.68336,0.68344,152400001.0
2005-11-22 02:42:00,0.68341,0.68348,0.68341,0.68348,55199999.0
2005-11-22 02:43:00,0.68355,0.68355,0.68348,0.68348,63800001.0
2005-11-22 02:44:00,0.68354,0.68364,0.68354,0.68364,178400004.0
2005-11-22 02:45:00,0.6836,0.68361,0.68354,0.68354,61500001.0
2005-11-22 02:46:00,0.68349,0.68357,0.68348,0.68353,99200002.0
2005-11-22 02:47:00,0.68352,0.68352,0.68352,0.68352,80599998.0
2005-11-22 02:48:00,0.68349,0.68349,0.68342,0.68348,139200003.0
2005-11-22 02:49:00,0.6835,0.6835,0.68348,0.68348,66400003.0
2005-11-22 02:50:00,0.68344,0.68351,0.68342,0.68347,92599999.0
2005-11-22 02:51:00,0.68345,0.68346,0.68342,0.68344,130800000.0
2005-11-22 02:52:00,0.68346,0.68348,0.68342,0.68346,143900000.0
2005-11-22 02:53:00,0.68343,0.68347,0.68338,0.68347,122899998.0
2005-11-22 02:54:00,0.68347,0.68347,0.68333,0.68338,165000001.0
2005-11-22 02:55:00,0.68338,0.68343,0.68331,0.68343,87000000.0
2005-11-22 02:56:00,0.68338,0.68341,0.68333,0.6834,108899998.0
2005-11-22 02:57:00,0.68338,0.68343,0.68338,0.68338,96800001.0
2005-11-22 02:58:00,0.6834,0.68347,0.68336,0.68347,54800000.0
2005-11-22 02:59:00,0.68342,0.68342,0.68338,0.68339,134600003.0
2005-11-22 03:00:00,0.68341,0.68342,0.68335,0.68335,167000002.0
2005-11-22 03:01:00,0.68335,0.6834,0.68335,0.68337,107800000.0
2005-11-22 03:02:00,0.6834,0.68343,0.68338,0.6834,153900004.0
2005-11-22 03:03:00,0.68337,0.6834,0.68335,0.68337,59300000.0
2005-11-22 03:04:00,0.68338,0.68338,0.68331,0.68331,279000000.0
2005-11-22 03:05:00,0.68333,0.68339,0.68331,0.68333,193699997.0
2005-11-22 03:06:00,0.68333,0.68333,0.68319,0.68327,80600000.0
2005-11-22 03:07:00,0.6832,0.68326,0.6832,0.68322,116500000.0
2005-11-22 03:08:00,0.68317,0.68324,0.68316,0.68324,158200000.0
2005-11-22 03:09:00,0.68318,0.68324,0.68318,0.6832,93999998.0
2005-11-22 03:10:00,0.68324,0.68324,0.68313,0.68315,157100003.0
2005-11-22 03:11:00,0.68313,0.68323,0.68313,0.68321,106000000.0
2005-11-22 03:12:00,0.68323,0.68326,0.68319,0.68323,87200002.0
2005-11-22 03:13:00,0.68321,0.68322,0.68321,0.68322,15200000.0
2005-11-22 03:14:00,0.68318,0.6833,0.68314,0.68329,228000001.0
2005-11-22 03:15:00,0.68335,0.68338,0.6833,0.68335,224199995.0
2005-11-22 03:16:00,0.68336,0.68338,0.68332,0.68332,64100001.0
2005-11-22 03:17:00,0.68335,0.68335,0.6833,0.68333,128399996.0
2005-11-22 03:18:00,0.68331,0.68331,0.68324,0.68327,60400000.0
2005-11-22 03:19:00,0.68325,0.68325,0.68325,0.68325,60799999.0
2005-11-22 03:20:00,0.68323,0.68323,0.68317,0.68317,23800000.0
2005-11-22 03:21:00,0.68318,0.68329,0.68318,0.68329,57900000.0
2005-11-22 03:22:00,0.68329,0.68329,0.68327,0.68327,61599999.0
2005-11-22 03:23:00,0.68325,0.68329,0.68325,0.68327,44600000.0
2005-11-22 03:24:00,0.68328,0.68328,0.68327,0.68327,12000000.0
2005-11-22 03:25:00,0.6832,0.6832,0.68319,0.68319,52000001.0
2005-11-22 03:26:00,0.68318,0.68318,0.68315,0.68315,59900000.0
2005-11-22 03:27:00,0.68322,0.68322,0.6832,0.68322,35900000.0
2005-11-22 03:28:00,0.68323,0.68323,0.68323,0.68323,10400000.0
2005-11-22 03:29:00,0.68325,0.68325,0.68325,0.68325,15900000.0
2005-11-22 03:30:00,0.68323,0.68323,0.68323,0.68323,2600000.0
2005-11-22 03:31:00,0.68327,0.68327,0.68322,0.68323,79800002.0
2005-11-22 03:32:00,0.68318,0.68324,0.68318,0.68324,51799999.0
2005-11-22 03:33:00,0.68312,0.68312,0.68312,0.68312,26500000.0
2005-11-22 03:34:00,0.6832,0.6832,0.68315,0.68318,225099998.0
2005-11-22 03:35:00,0.6832,0.68323,0.6832,0.68321,152699997.0
2005-11-22 03:36:00,0.68319,0.68325,0.68315,0.68317,141999997.0
2005-11-22 03:37:00,0.6832,0.68323,0.68318,0.68318,144399996.0
2005-11-22 03:38:00,0.68318,0.68318,0.6831,0.6831,93600000.0
2005-11-22 03:39:00,0.68316,0.68318,0.6831,0.6831,99299998.0
2005-11-22 03:40:00,0.68314,0.68318,0.68314,0.68318,16700000.0
2005-11-22 03:41:00,0.68321,0.68324,0.68317,0.68319,116799999.0
2005-11-22 03:42:00,0.68321,0.68324,0.68319,0.68321,55300000.0
2005-11-22 03:43:00,0.68322,0.68323,0.68322,0.68323,108100003.0
2005-11-22 03:44:00,0.6832,0.6832,0.68319,0.68319,33500001.0
2005-11-22 03:45:00,0.68319,0.68323,0.68319,0.68323,10400000.0
2005-11-22 03:46:00,0.68322,0.68322,0.68322,0.68322,52600000.0
2005-11-22 03:47:00,0.68322,0.68322,0.68322,0.68322,12700000.0
2005-11-22 03:48:00,0.68322,0.68328,0.68322,0.68328,43999999.0
2005-11-22 03:49:00,0.68327,0.68332,0.68324,0.68324,162699998.0
2005-11-22 03:50:00,0.6832,0.68326,0.6832,0.68326,48599998.0
2005-11-22 03:51:00,0.68328,0.6833,0.68328,0.6833,62100003.0
2005-11-22 03:52:00,0.68326,0.68326,0.68318,0.68318,105900000.0
2005-11-22 03:53:00,0.68321,0.68321,0.68311,0.68316,118800000.0
2005-11-22 03:54:00,0.6832,0.6832,0.68315,0.68319,175100000.0
2005-11-22 03:55:00,0.6832,0.68325,0.68319,0.68324,136300000.0
2005-11-22 03:56:00,0.68319,0.68327,0.68319,0.68321,87200002.0
2005-11-22 03:57:00,0.6833,0.68331,0.6833,0.68331,45699999.0
2005-11-22 03:58:00,0.68328,0.68335,0.68326,0.68327,127899999.0
2005-11-22 03:59:00,0.68332,0.68332,0.68328,0.68328,77199998.0
2005-11-22 04:00:00,0.68333,0.68333,0.6833,0.6833,30400000.0
2005-11-22 04:01:00,0.68325,0.68331,0.68325,0.68331,130899997.0
2005-11-22 04:02:00,0.68326,0.68326,0.68317,0.68319,171300002.0
2005-11-22 04:03:00,0.68324,0.68324,0.68319,0.6832,72500000.0
2005-11-22 04:04:00,0.68322,0.68324,0.68318,0.68318,204599997.0
2005-11-22 04:05:00,0.68321,0.68322,0.68314,0.68314,92399999.0
2005-11-22 04:06:00,0.68309,0.68312,0.68309,0.68312,75100002.0
2005-11-22 04:07:00,0.68311,0.68311,0.68309,0.68309,29300001.0
2005-11-22 04:08:00,0.68307,0.68307,0.68305,0.68305,39899998.0
2005-11-22 04:09:00,0.68311,0.68311,0.68309,0.68309,89500000.0
2005-11-22 04:10:00,0.68307,0.68309,0.68305,0.68309,45500001.0
2005-11-22 04:11:00,0.68307,0.68315,0.68306,0.68306,187399999.0
2005-11-22 04:12:00,0.68313,0.68323,0.68313,0.68323,111899997.0
2005-11-22 04:13:00,0.68319,0.68319,0.68311,0.68311,68599999.0
2005-11-22 04:14:00,0.68307,0.68318,0.68305,0.68312,93600000.0
2005-11-22 04:15:00,0.68308,0.68313,0.68306,0.68307,183499998.0
2005-11-22 04:16:00,0.68302,0.68309,0.68298,0.68305,133200000.0
2005-11-22 04:17:00,0.68307,0.68307,0.68302,0.68302,132500003.0
2005-11-22 04:18:00,0.68304,0.68308,0.68302,0.68302,67800000.0
2005-11-22 04:19:00,0.683,0.68309,0.683,0.68303,149899999.0
2005-11-22 04:20:00,0.68302,0.68305,0.68302,0.68302,128300000.0
2005-11-22 04:21:00,0.68303,0.68305,0.68303,0.68305,23900000.0
2005-11-22 04:22:00,0.68304,0.68304,0.68298,0.68299,139700002.0
2005-11-22 04:23:00,0.68306,0.68306,0.68302,0.68302,28700001.0
2005-11-22 04:24:00,0.68304,0.68306,0.68296,0.68296,243899997.0
2005-11-22 04:25:00,0.683,0.683,0.683,0.683,100599998.0
2005-11-22 04:26:00,0.68292,0.68303,0.68292,0.68303,77599997.0
2005-11-22 04:27:00,0.68307,0.68308,0.68299,0.68306,113200001.0
2005-11-22 04:28:00,0.68298,0.683,0.68295,0.68295,116300001.0
2005-11-22 04:29:00,0.68298,0.68298,0.68298,0.68298,26400000.0
2005-11-22 04:30:00,0.68298,0.68303,0.68297,0.68298,202000000.0
2005-11-22 04:31:00,0.68298,0.683,0.68295,0.68298,161399999.0
2005-11-22 04:32:00,0.683,0.683,0.68298,0.68298,57699999.0
2005-11-22 04:33:00,0.683,0.683,0.683,0.683,58400002.0
2005-11-22 04:34:00,0.68298,0.683,0.68297,0.68298,104700002.0
2005-11-22 04:35:00,0.683,0.683,0.68297,0.68297,72799999.0
2005-11-22 04:36:00,0.683,0.68307,0.68298,0.68307,147699997.0
2005-11-22 04:37:00,0.68298,0.68303,0.68297,0.68297,93300003.0
2005-11-22 04:38:00,0.68297,0.68305,0.68295,0.68305,81399998.0
2005-11-22 04:39:00,0.68302,0.68304,0.68293,0.68295,260800004.0
2005-11-22 04:40:00,0.683,0.683,0.68298,0.68298,59799998.0
2005-11-22 04:41:00,0.68302,0.68302,0.683,0.68302,133500000.0
2005-11-22 04:42:00,0.68306,0.68306,0.68297,0.68304,100700000.0
2005-11-22 04:43:00,0.68305,0.68311,0.68304,0.68304,92099999.0
2005-11-22 04:44:00,0.683,0.68307,0.683,0.68307,177000000.0
2005-11-22 04:45:00,0.683,0.68309,0.68298,0.68309,177100000.0
2005-11-22 04:46:00,0.68309,0.68309,0.68302,0.68302,55200000.0
2005-11-22 04:47:00,0.68305,0.68305,0.68302,0.68305,91299999.0
2005-11-22 04:48:00,0.68307,0.68308,0.68306,0.68306,111600003.0
2005-11-22 04:49:00,0.68307,0.6831,0.68304,0.68306,149700004.0
2005-11-22 04:50:00,0.68306,0.68317,0.68305,0.68316,157599998.0
2005-11-22 04:51:00,0.68317,0.68317,0.68317,0.68317,7900000.0
2005-11-22 04:52:00,0.68317,0.6832,0.68317,0.6832,45400000.0
2005-11-22 04:53:00,0.68319,0.68321,0.68314,0.6832,126200001.0
2005-11-22 04:54:00,0.68319,0.68319,0.68316,0.68316,107900001.0
2005-11-22 04:55:00,0.68313,0.68318,0.68311,0.68315,104500002.0
2005-11-22 04:56:00,0.68317,0.68323,0.68317,0.6832,84899998.0
2005-11-22 04:57:00,0.68314,0.68321,0.68314,0.68321,49700001.0
2005-11-22 04:58:00,0.68318,0.6832,0.68317,0.6832,40200000.0
2005-11-22 04:59:00,0.6832,0.6832,0.68317,0.68317,103600002.0
2005-11-22 05:00:00,0.68314,0.68318,0.68314,0.68318,82300000.0
2005-11-22 05:01:00,0.68313,0.68319,0.68313,0.68315,193800001.0
2005-11-22 05:02:00,0.68313,0.68313,0.68313,0.68313,84900002.0
2005-11-22 05:03:00,0.68318,0.68318,0.68313,0.68313,110400000.0
2005-11-22 05:04:00,0.6831,0.68313,0.6831,0.68313,89500003.0
2005-11-22 05:05:00,0.68318,0.68318,0.68318,0.68318,8900000.0
2005-11-22 05:06:00,0.68315,0.68315,0.68313,0.68313,13600000.0
2005-11-22 05:07:00,0.6831,0.6831,0.68309,0.68309,47799999.0
2005-11-22 05:08:00,0.68307,0.68309,0.68304,0.68304,83300000.0
2005-11-22 05:09:00,0.68305,0.6831,0.68305,0.6831,122400003.0
2005-11-22 05:10:00,0.68302,0.68303,0.68302,0.68303,21500001.0
2005-11-22 05:11:00,0.68303,0.68305,0.683,0.683,115399998.0
2005-11-22 05:12:00,0.6831,0.6831,0.68306,0.68306,29500001.0
2005-11-22 05:13:00,0.6831,0.6831,0.68305,0.6831,202699999.0
2005-11-22 05:14:00,0.68309,0.68309,0.68299,0.68302,122200000.0
2005-11-22 05:15:00,0.68303,0.68303,0.68302,0.68302,63999999.0
2005-11-22 05:16:00,0.68305,0.68312,0.68301,0.68312,211300001.0
2005-11-22 05:17:00,0.68309,0.68309,0.68304,0.68305,141499997.0
2005-11-22 05:18:00,0.68302,0.68308,0.68302,0.68307,132600001.0
2005-11-22 05:19:00,0.68313,0.68313,0.68312,0.68312,39000000.0
2005-11-22 05:20:00,0.68308,0.68308,0.68308,0.68308,2400000.0
2005-11-22 05:21:00,0.68311,0.68314,0.68311,0.68314,18000000.0
2005-11-22 05:22:00,0.68316,0.68316,0.68312,0.68312,55999998.0
2005-11-22 05:23:00,0.68309,0.68313,0.68309,0.68313,24699999.0
2005-11-22 05:24:00,0.68315,0.68315,0.6831,0.6831,120700000.0
2005-11-22 05:25:00,0.68315,0.68315,0.68315,0.68315,800000.0
2005-11-22 05:26:00,0.68313,0.68314,0.68305,0.68305,101100000.0
2005-11-22 05:27:00,0.6831,0.68311,0.6831,0.68311,48499999.0
2005-11-22 05:28:00,0.68312,0.68318,0.68312,0.68312,74900000.0
2005-11-22 05:29:00,0.68316,0.68319,0.68315,0.68317,86100001.0
2005-11-22 05:30:00,0.68318,0.68319,0.68311,0.68311,52699999.0
2005-11-22 05:31:00,0.6831,0.68312,0.6831,0.68312,77899998.0
2005-11-22 05:32:00,0.6831,0.68315,0.68309,0.68312,307600003.0
2005-11-22 05:33:00,0.68316,0.68316,0.68308,0.6831,175799998.0
2005-11-22 05:34:00,0.6831,0.68315,0.6831,0.68312,57500001.0
2005-11-22 05:35:00,0.68315,0.68315,0.68313,0.68315,129600000.0
2005-11-22 05:36:00,0.68312,0.68312,0.68312,0.68312,41500000.0
2005-11-22 05:37:00,0.68312,0.68313,0.6831,0.68313,49400001.0
2005-11-22 05:38:00,0.68315,0.68318,0.68315,0.68318,15600000.0
2005-11-22 05:39:00,0.68315,0.68315,0.68312,0.68312,29600000.0
2005-11-22 05:40:00,0.68318,0.68318,0.68312,0.68315,148800002.0
2005-11-22 05:41:00,0.68315,0.68315,0.6831,0.6831,87299999.0
2005-11-22 05:42:00,0.68309,0.68314,0.68309,0.68314,155999999.0
2005-11-22 05:43:00,0.68313,0.68313,0.6831,0.6831,34199999.0
2005-11-22 05:44:00,0.68312,0.68312,0.6831,0.6831,81500001.0
2005-11-22 05:45:00,0.6831,0.68315,0.68308,0.68308,155899997.0
2005-11-22 05:46:00,0.68313,0.68313,0.68312,0.68312,40700000.0
2005-11-22 05:47:00,0.68305,0.68313,0.68303,0.68313,211400003.0
2005-11-22 05:48:00,0.68313,0.68313,0.68313,0.68313,50299998.0
2005-11-22 05:49:00,0.68314,0.68314,0.68304,0.68305,275799997.0
2005-11-22 05:50:00,0.6831,0.68312,0.6831,0.6831,39100001.0
2005-11-22 05:51:00,0.68313,0.68313,0.68305,0.6831,131600000.0
2005-11-22 05:52:00,0.68308,0.6831,0.68302,0.6831,178399998.0
2005-11-22 05:53:00,0.68308,0.6831,0.68307,0.68307,28700000.0
2005-11-22 05:54:00,0.68307,0.68312,0.68307,0.6831,17400000.0
2005-11-22 05:55:00,0.6831,0.6831,0.68307,0.68307,67100002.0
2005-11-22 05:56:00,0.68307,0.68312,0.68307,0.68312,74600001.0
2005-11-22 05:57:00,0.68307,0.68312,0.68307,0.6831,133600003.0
2005-11-22 05:58:00,0.68312,0.68313,0.68312,0.68313,16800000.0
2005-11-22 05:59:00,0.6831,0.68312,0.6831,0.68312,43800000.0
2005-11-22 06:00:00,0.68308,0.68309,0.68305,0.68306,139299999.0
2005-11-22 06:01:00,0.68302,0.68304,0.683,0.68301,111299997.0
2005-11-22 06:02:00,0.68298,0.68299,0.68298,0.68299,12800000.0
2005-11-22 06:03:00,0.68302,0.68305,0.68301,0.68302,73200000.0
2005-11-22 06:04:00,0.68298,0.68299,0.68298,0.68299,13600000.0
2005-11-22 06:05:00,0.68296,0.68297,0.68296,0.68297,36799998.0
2005-11-22 06:06:00,0.6829,0.68293,0.68288,0.6829,193500001.0
2005-11-22 06:07:00,0.68289,0.68293,0.68284,0.68293,126199999.0
2005-11-22 06:08:00,0.68295,0.68295,0.68295,0.68295,47099998.0
2005-11-22 06:09:00,0.68293,0.68293,0.68292,0.68292,62599998.0
2005-11-22 06:10:00,0.68295,0.68295,0.68287,0.68292,54900000.0
2005-11-22 06:11:00,0.6829,0.6829,0.68287,0.68287,23100000.0
2005-11-22 06:12:00,0.68291,0.68294,0.68291,0.68292,79299999.0
2005-11-22 06:13:00,0.68294,0.68294,0.68289,0.68291,22400000.0
2005-11-22 06:14:00,0.68285,0.68292,0.68285,0.6829,223099995.0
2005-11-22 06:15:00,0.68287,0.68294,0.68285,0.68285,126600005.0
2005-11-22 06:16:00,0.6829,0.6829,0.68285,0.6829,91400000.0
2005-11-22 06:17:00,0.68288,0.6829,0.68285,0.68285,271900001.0
2005-11-22 06:18:00,0.68289,0.6829,0.68288,0.68289,71999999.0
2005-11-22 06:19:00,0.68296,0.68296,0.68292,0.68294,33100000.0
2005-11-22 06:20:00,0.68287,0.6829,0.68287,0.68288,116800002.0
2005-11-22 06:21:00,0.6829,0.6829,0.6829,0.6829,50299998.0
2005-11-22 06:22:00,0.68283,0.68288,0.68283,0.68287,81300001.0
2005-11-22 06:23:00,0.68292,0.68296,0.68287,0.68289,148500000.0
2005-11-22 06:24:00,0.68286,0.68293,0.68283,0.68283,174200002.0
2005-11-22 06:25:00,0.6828,0.68282,0.68277,0.68277,93300000.0
2005-11-22 06:26:00,0.68275,0.6828,0.68275,0.68277,94100001.0
2005-11-22 06:27:00,0.6828,0.6828,0.68275,0.68275,144599998.0
2005-11-22 06:28:00,0.68275,0.68275,0.68275,0.68275,42700001.0
2005-11-22 06:29:00,0.68281,0.68283,0.68281,0.68281,99100002.0
2005-11-22 06:30:00,0.6828,0.68285,0.68279,0.68285,147500000.0
2005-11-22 06:31:00,0.68285,0.6829,0.68278,0.68284,173200001.0
2005-11-22 06:32:00,0.6829,0.6829,0.6829,0.6829,46500001.0
2005-11-22 06:33:00,0.6829,0.68293,0.6829,0.68293,35000000.0
2005-11-22 06:34:00,0.68291,0.68298,0.68291,0.68295,124800001.0
2005-11-22 06:35:00,0.68293,0.68293,0.68292,0.68292,60500002.0
2005-11-22 06:36:00,0.68287,0.68294,0.68287,0.68294,52600000.0
2005-11-22 06:37:00,0.68297,0.68298,0.6829,0.68298,103500003.0
2005-11-22 06:38:00,0.68291,0.68299,0.6829,0.68299,90399999.0
2005-11-22 06:39:00,0.68298,0.68298,0.68291,0.68291,40099999.0
2005-11-22 06:40:00,0.68296,0.68301,0.68294,0.68301,83099998.0
2005-11-22 06:41:00,0.68297,0.68299,0.68293,0.68299,190900002.0
2005-11-22 06:42:00,0.68293,0.68297,0.68293,0.68296,98599999.0
2005-11-22 06:43:00,0.68295,0.683,0.68295,0.683,29900001.0
2005-11-22 06:44:00,0.683,0.683,0.68295,0.68295,202200006.0
2005-11-22 06:45:00,0.68302,0.68302,0.68293,0.68293,174100002.0
2005-11-22 06:46:00,0.68298,0.68302,0.68295,0.68295,95099998.0
2005-11-22 06:47:00,0.68296,0.683,0.68296,0.68296,116999998.0
2005-11-22 06:48:00,0.68291,0.68291,0.68289,0.68289,19900000.0
2005-11-22 06:49:00,0.68283,0.68291,0.68282,0.68282,225300000.0
2005-11-22 06:50:00,0.6829,0.68294,0.68288,0.6829,122800002.0
2005-11-22 06:51:00,0.68288,0.68296,0.68285,0.6829,118600000.0
2005-11-22 06:52:00,0.68287,0.68292,0.68285,0.6829,135900001.0
2005-11-22 06:53:00,0.68286,0.68286,0.68275,0.68275,32700000.0
2005-11-22 06:54:00,0.68279,0.6828,0.68279,0.6828,25900000.0
2005-11-22 06:55:00,0.68281,0.68292,0.6828,0.6828,284499996.0
2005-11-22 06:56:00,0.6828,0.68287,0.6828,0.68282,208699996.0
2005-11-22 06:57:00,0.6828,0.6828,0.6828,0.6828,800000.0
2005-11-22 06:58:00,0.68285,0.68285,0.68285,0.68285,4000000.0
2005-11-22 06:59:00,0.6828,0.68285,0.6828,0.68285,128999997.0
2005-11-22 07:00:00,0.68287,0.68289,0.68282,0.68287,57100001.0
2005-11-22 07:01:00,0.68281,0.68288,0.6828,0.68286,145899999.0
2005-11-22 07:02:00,0.68287,0.68288,0.68282,0.68282,161299997.0
2005-11-22 07:03:00,0.68287,0.6829,0.68287,0.6829,55100002.0
2005-11-22 07:04:00,0.68289,0.68296,0.68289,0.68296,12600000.0
2005-11-22 07:05:00,0.68294,0.68296,0.6829,0.6829,166400000.0
2005-11-22 07:06:00,0.68297,0.68297,0.68295,0.68297,20100000.0
2005-11-22 07:07:00,0.68298,0.68301,0.68298,0.68301,87000002.0
2005-11-22 07:08:00,0.68303,0.68308,0.68303,0.68307,168400000.0
2005-11-22 07:09:00,0.68301,0.68301,0.68301,0.68301,52700002.0
2005-11-22 07:10:00,0.68295,0.68303,0.68295,0.68297,58600000.0
2005-11-22 07:11:00,0.68298,0.68304,0.68298,0.68304,129100002.0
2005-11-22 07:12:00,0.68298,0.68301,0.68294,0.68294,76599999.0
2005-11-22 07:13:00,0.68293,0.68298,0.68293,0.68295,129500002.0
2005-11-22 07:14:00,0.68294,0.68296,0.68284,0.68287,202399997.0
2005-11-22 07:15:00,0.6829,0.6829,0.68287,0.6829,118999999.0
2005-11-22 07:16:00,0.6829,0.6829,0.68287,0.6829,139699998.0
2005-11-22 07:17:00,0.68287,0.6829,0.68287,0.6829,129800000.0
2005-11-22 07:18:00,0.68293,0.68293,0.68286,0.68286,163700000.0
2005-11-22 07:19:00,0.6828,0.68283,0.68277,0.68278,132600001.0
2005-11-22 07:20:00,0.6828,0.68286,0.68278,0.68278,192900003.0
2005-11-22 07:21:00,0.6828,0.6828,0.68278,0.68278,22200000.0
2005-11-22 07:22:00,0.6828,0.68282,0.6828,0.68282,126299999.0
2005-11-22 07:23:00,0.68273,0.68281,0.68273,0.68275,216399995.0
2005-11-22 07:24:00,0.68277,0.6828,0.68277,0.6828,59500000.0
2005-11-22 07:25:00,0.68277,0.68286,0.68277,0.68279,170199998.0
2005-11-22 07:26:00,0.68285,0.68293,0.68285,0.68293,65599999.0
2005-11-22 07:27:00,0.68297,0.68302,0.6829,0.68299,208499998.0
2005-11-22 07:28:00,0.68305,0.68305,0.68298,0.68299,57600000.0
2005-11-22 07:29:00,0.683,0.683,0.68295,0.683,109299998.0
2005-11-22 07:30:00,0.68298,0.683,0.68295,0.68298,154200002.0
2005-11-22 07:31:00,0.68302,0.68302,0.68298,0.68298,48800001.0
2005-11-22 07:32:00,0.68298,0.683,0.68295,0.683,43000001.0
2005-11-22 07:33:00,0.68297,0.68297,0.68288,0.68296,125600000.0
2005-11-22 07:34:00,0.68295,0.68299,0.68288,0.68298,200599998.0
2005-11-22 07:35:00,0.68298,0.68298,0.68292,0.68293,86800002.0
2005-11-22 07:36:00,0.68297,0.68297,0.68296,0.68296,53400000.0
2005-11-22 07:37:00,0.68298,0.68303,0.68293,0.68303,201700004.0
2005-11-22 07:38:00,0.68305,0.68305,0.68302,0.68305,116700000.0
2005-11-22 07:39:00,0.68302,0.68308,0.68302,0.68302,59300000.0
2005-11-22 07:40:00,0.68305,0.68305,0.683,0.683,59600002.0
2005-11-22 07:41:00,0.683,0.683,0.68297,0.683,158499998.0
2005-11-22 07:42:00,0.68294,0.68298,0.68293,0.68293,100900002.0
2005-11-22 07:43:00,0.68289,0.68294,0.68288,0.68288,122600003.0
2005-11-22 07:44:00,0.68295,0.68295,0.68287,0.68287,223600001.0
2005-11-22 07:45:00,0.68285,0.68293,0.68285,0.68285,116999998.0
2005-11-22 07:46:00,0.68285,0.68292,0.68285,0.68285,156400002.0
2005-11-22 07:47:00,0.68294,0.68298,0.68292,0.68292,133799998.0
2005-11-22 07:48:00,0.68287,0.68293,0.68287,0.6829,60399998.0
2005-11-22 07:49:00,0.68287,0.68288,0.68287,0.68288,63899998.0
2005-11-22 07:50:00,0.6829,0.6829,0.68287,0.68288,73700003.0
2005-11-22 07:51:00,0.68285,0.68292,0.68279,0.68279,271700001.0
2005-11-22 07:52:00,0.68279,0.68291,0.68279,0.68284,265699997.0
2005-11-22 07:53:00,0.68286,0.68292,0.68286,0.68287,152899997.0
2005-11-22 07:54:00,0.68284,0.68284,0.68279,0.68279,173200002.0
2005-11-22 07:55:00,0.6828,0.68284,0.68274,0.68274,148199997.0
2005-11-22 07:56:00,0.68272,0.68281,0.68272,0.68275,177599999.0
2005-11-22 07:57:00,0.68276,0.68281,0.68276,0.68281,11700000.0
2005-11-22 07:58:00,0.68283,0.68283,0.68271,0.68273,134599999.0
2005-11-22 07:59:00,0.68273,0.6828,0.68273,0.68277,135199996.0
2005-11-22 08:00:00,0.68276,0.68281,0.68274,0.68278,126999998.0
2005-11-22 08:01:00,0.68278,0.68278,0.68272,0.68274,81300000.0
2005-11-22 08:02:00,0.68273,0.68277,0.68271,0.68273,160299997.0
2005-11-22 08:03:00,0.68279,0.68281,0.68279,0.68281,113500000.0
2005-11-22 08:04:00,0.68276,0.68276,0.6827,0.68274,93399998.0
2005-11-22 08:05:00,0.68275,0.68278,0.68275,0.68278,44700001.0
2005-11-22 08:06:00,0.68276,0.68277,0.68276,0.68277,79199999.0
2005-11-22 08:07:00,0.68275,0.68275,0.6827,0.68275,73999998.0
2005-11-22 08:08:00,0.68277,0.68278,0.68277,0.68278,65500001.0
2005-11-22 08:09:00,0.68276,0.68276,0.68274,0.68274,5600000.0
2005-11-22 08:10:00,0.6827,0.68278,0.6827,0.68278,125700002.0
2005-11-22 08:11:00,0.68279,0.68287,0.68279,0.6828,258599997.0
2005-11-22 08:12:00,0.68282,0.68285,0.68278,0.68285,229299994.0
2005-11-22 08:13:00,0.68289,0.68289,0.68284,0.68286,125699999.0
2005-11-22 08:14:00,0.68286,0.68288,0.68286,0.68288,51500002.0
2005-11-22 08:15:00,0.6829,0.6829,0.68282,0.68282,35900000.0
2005-11-22 08:16:00,0.68286,0.68287,0.68279,0.68279,127800003.0
2005-11-22 08:17:00,0.68287,0.68294,0.68287,0.68294,21500000.0
2005-11-22 08:18:00,0.68295,0.68295,0.68295,0.68295,34400000.0
2005-11-22 08:19:00,0.68295,0.68298,0.68295,0.68298,20300000.0
2005-11-22 08:20:00,0.68299,0.68301,0.68299,0.68301,58300000.0
2005-11-22 08:21:00,0.68303,0.68303,0.68296,0.68296,171300004.0
2005-11-22 08:22:00,0.68303,0.68303,0.68297,0.68303,75099998.0
2005-11-22 08:23:00,0.68304,0.68308,0.68301,0.68308,124400000.0
2005-11-22 08:24:00,0.68305,0.68305,0.68299,0.68304,236999996.0
2005-11-22 08:25:00,0.68299,0.68305,0.68299,0.68302,112900000.0
2005-11-22 08:26:00,0.68303,0.68307,0.68298,0.68302,224900002.0
2005-11-22 08:27:00,0.68301,0.68302,0.68295,0.68297,147200001.0
2005-11-22 08:28:00,0.68302,0.68306,0.68302,0.68306,97499998.0
2005-11-22 08:29:00,0.68309,0.68309,0.68293,0.68297,109100002.0
2005-11-22 08:30:00,0.68297,0.68308,0.68297,0.68308,48400000.0
2005-11-22 08:31:00,0.68307,0.68312,0.68305,0.68307,174600000.0
2005-11-22 08:32:00,0.68305,0.6831,0.68305,0.6831,122799999.0
2005-11-22 08:33:00,0.68309,0.68309,0.68303,0.68303,228199999.0
2005-11-22 08:34:00,0.68301,0.68304,0.68298,0.68304,170599996.0
2005-11-22 08:35:00,0.68301,0.68305,0.68301,0.68305,93599999.0
2005-11-22 08:36:00,0.68302,0.68306,0.68302,0.68306,97000002.0
2005-11-22 08:37:00,0.68307,0.68314,0.68305,0.68314,86500003.0
2005-11-22 08:38:00,0.68313,0.68313,0.68308,0.68312,152900001.0
2005-11-22 08:39:00,0.6831,0.68318,0.6831,0.68315,229499995.0
2005-11-22 08:40:00,0.68308,0.6831,0.68307,0.68307,118100000.0
2005-11-22 08:41:00,0.68304,0.68306,0.68299,0.68305,221100003.0
2005-11-22 08:42:00,0.683,0.68308,0.68298,0.68308,148300000.0
2005-11-22 08:43:00,0.68307,0.6831,0.683,0.683,122900002.0
2005-11-22 08:44:00,0.68304,0.68308,0.68302,0.68308,76100001.0
2005-11-22 08:45:00,0.683,0.68304,0.683,0.68302,78600001.0
2005-11-22 08:46:00,0.68307,0.68308,0.68301,0.68302,115900001.0
2005-11-22 08:47:00,0.683,0.68307,0.683,0.68303,134000000.0
2005-11-22 08:48:00,0.68305,0.68308,0.68305,0.68308,10300000.0
2005-11-22 08:49:00,0.6831,0.68313,0.68306,0.68312,135300001.0
2005-11-22 08:50:00,0.68306,0.68306,0.68304,0.68304,83199998.0
2005-11-22 08:51:00,0.68302,0.68307,0.68302,0.68302,105500000.0
2005-11-22 08:52:00,0.683,0.68311,0.683,0.68311,89399999.0
2005-11-22 08:53:00,0.6831,0.68312,0.6831,0.6831,161100004.0
2005-11-22 08:54:00,0.68308,0.68309,0.68301,0.68307,125199999.0
2005-11-22 08:55:00,0.68308,0.68308,0.68302,0.68307,108700001.0
2005-11-22 08:56:00,0.68307,0.68312,0.68307,0.6831,147999999.0
2005-11-22 08:57:00,0.68306,0.68306,0.68301,0.68301,13500000.0
2005-11-22 08:58:00,0.68297,0.68302,0.68295,0.68302,257199997.0
2005-11-22 08:59:00,0.68299,0.68308,0.68298,0.68303,198799995.0
2005-11-22 09:00:00,0.68301,0.68304,0.68299,0.68304,67900001.0
2005-11-22 09:01:00,0.68307,0.68311,0.68304,0.68304,168599998.0
2005-11-22 09:02:00,0.68309,0.68321,0.68309,0.68321,80300002.0
2005-11-22 09:03:00,0.68323,0.68326,0.68318,0.6832,155199994.0
2005-11-22 09:04:00,0.68324,0.68326,0.68323,0.68324,105300000.0
2005-11-22 09:05:00,0.68324,0.68329,0.68318,0.68329,79100000.0
2005-11-22 09:06:00,0.68325,0.68325,0.68316,0.68318,131199997.0
2005-11-22 09:07:00,0.68323,0.68326,0.68316,0.68318,145200002.0
2005-11-22 09:08:00,0.68317,0.68317,0.683,0.68306,178600000.0
2005-11-22 09:09:00,0.68312,0.68314,0.68309,0.68309,76400002.0
2005-11-22 09:10:00,0.68307,0.6831,0.68303,0.6831,60000000.0
2005-11-22 09:11:00,0.68308,0.68313,0.68304,0.68313,162599999.0
2005-11-22 09:12:00,0.68314,0.68316,0.68314,0.68316,41100000.0
2005-11-22 09:13:00,0.68313,0.68326,0.68313,0.68316,249400000.0
2005-11-22 09:14:00,0.68319,0.68335,0.68319,0.68335,101300002.0
2005-11-22 09:15:00,0.68336,0.68345,0.68333,0.6834,202500000.0
2005-11-22 09:16:00,0.68341,0.68343,0.68337,0.68342,188399998.0
2005-11-22 09:17:00,0.6834,0.68349,0.6834,0.68346,186699999.0
2005-11-22 09:18:00,0.6835,0.68351,0.68342,0.68346,68499997.0
2005-11-22 09:19:00,0.68347,0.68349,0.68345,0.68349,59700000.0
2005-11-22 09:20:00,0.68343,0.68343,0.68342,0.68342,44000000.0
2005-11-22 09:21:00,0.68344,0.68353,0.68335,0.68353,177799999.0
2005-11-22 09:22:00,0.68358,0.68361,0.68352,0.68356,142100001.0
2005-11-22 09:23:00,0.68348,0.68348,0.6834,0.68344,193600001.0
2005-11-22 09:24:00,0.68347,0.6835,0.68347,0.6835,26100000.0
2005-11-22 09:25:00,0.68353,0.68353,0.68345,0.68346,217300003.0
2005-11-22 09:26:00,0.68345,0.68345,0.68339,0.68345,125100001.0
2005-11-22 09:27:00,0.68348,0.68348,0.6834,0.68344,168400000.0
2005-11-22 09:28:00,0.68347,0.68347,0.68343,0.68347,146099999.0
2005-11-22 09:29:00,0.68345,0.68353,0.68345,0.6835,107499999.0
2005-11-22 09:30:00,0.68351,0.68354,0.68349,0.68349,80000002.0
2005-11-22 09:31:00,0.68346,0.68352,0.68346,0.68352,153400001.0
2005-11-22 09:32:00,0.68347,0.68351,0.68345,0.68347,183100001.0
2005-11-22 09:33:00,0.68347,0.68352,0.68347,0.68348,174900002.0
2005-11-22 09:34:00,0.68343,0.68344,0.68333,0.68336,136700002.0
2005-11-22 09:35:00,0.68332,0.68335,0.68327,0.68335,76299999.0
2005-11-22 09:36:00,0.68337,0.6834,0.68332,0.68337,230000000.0
2005-11-22 09:37:00,0.68339,0.68343,0.68339,0.68341,86900002.0
2005-11-22 09:38:00,0.68341,0.68341,0.68331,0.68335,130999999.0
2005-11-22 09:39:00,0.68333,0.68334,0.68332,0.68333,77800001.0
2005-11-22 09:40:00,0.68325,0.68325,0.68321,0.68323,108700000.0
2005-11-22 09:41:00,0.68321,0.68321,0.68313,0.68314,155899999.0
2005-11-22 09:42:00,0.68318,0.68318,0.68307,0.68312,314299996.0
2005-11-22 09:43:00,0.6831,0.68313,0.68305,0.68313,63200001.0
2005-11-22 09:44:00,0.68304,0.68311,0.68304,0.6831,219600000.0
2005-11-22 09:45:00,0.68312,0.68315,0.68311,0.68315,175000005.0
2005-11-22 09:46:00,0.68319,0.68322,0.68317,0.68318,262200004.0
2005-11-22 09:47:00,0.68318,0.68318,0.6831,0.6831,65599998.0
2005-11-22 09:48:00,0.68307,0.68315,0.68307,0.6831,45100000.0
2005-11-22 09:49:00,0.68312,0.68317,0.68309,0.6831,197100001.0
2005-11-22 09:50:00,0.68312,0.68314,0.68307,0.68308,115100004.0
2005-11-22 09:51:00,0.68308,0.68308,0.68301,0.68302,156500001.0
2005-11-22 09:52:00,0.68302,0.68307,0.68296,0.68296,219400005.0
2005-11-22 09:53:00,0.68293,0.68299,0.68292,0.68299,247500002.0
2005-11-22 09:54:00,0.68295,0.68303,0.68295,0.68303,73899999.0
2005-11-22 09:55:00,0.68302,0.68305,0.68298,0.68303,133799998.0
2005-11-22 09:56:00,0.68295,0.68302,0.68294,0.683,118400001.0
2005-11-22 09:57:00,0.683,0.68305,0.68297,0.68305,228700001.0
2005-11-22 09:58:00,0.68308,0.68309,0.68303,0.68309,160700003.0
2005-11-22 09:59:00,0.68307,0.68307,0.68292,0.68292,77800000.0
2005-11-22 10:00:00,0.68292,0.68298,0.68292,0.68298,129600001.0
2005-11-22 10:01:00,0.68294,0.68301,0.68294,0.68301,78299999.0
2005-11-22 10:02:00,0.68305,0.6832,0.68305,0.68317,71400002.0
2005-11-22 10:03:00,0.68322,0.68328,0.68319,0.68328,301800001.0
2005-11-22 10:04:00,0.68333,0.68344,0.68326,0.68344,143700000.0
2005-11-22 10:05:00,0.68345,0.68349,0.68344,0.68349,91600000.0
2005-11-22 10:06:00,0.68345,0.68345,0.68336,0.6834,185999997.0
2005-11-22 10:07:00,0.6834,0.68363,0.6834,0.68363,100700003.0
2005-11-22 10:08:00,0.68362,0.68362,0.68349,0.68356,70499999.0
2005-11-22 10:09:00,0.68353,0.68361,0.6835,0.68361,174300002.0
2005-11-22 10:10:00,0.68367,0.68367,0.68364,0.68364,89300000.0
2005-11-22 10:11:00,0.68368,0.68375,0.68368,0.68372,144800002.0
2005-11-22 10:12:00,0.68373,0.68381,0.68365,0.68371,128599999.0
2005-11-22 10:13:00,0.68369,0.68372,0.68363,0.68365,222200000.0
2005-11-22 10:14:00,0.68363,0.68363,0.68355,0.68363,112600001.0
2005-11-22 10:15:00,0.68365,0.68365,0.68356,0.68361,235199994.0
2005-11-22 10:16:00,0.68363,0.68368,0.68363,0.68365,168500002.0
2005-11-22 10:17:00,0.68367,0.68373,0.68364,0.68364,213699999.0
2005-11-22 10:18:00,0.68367,0.68371,0.68367,0.6837,89299999.0
2005-11-22 10:19:00,0.68376,0.68376,0.68367,0.68373,117700000.0
2005-11-22 10:20:00,0.68376,0.6838,0.68374,0.68378,85600001.0
2005-11-22 10:21:00,0.68368,0.68368,0.68367,0.68367,29600000.0
2005-11-22 10:22:00,0.68362,0.68364,0.68358,0.68364,190400000.0
2005-11-22 10:23:00,0.68369,0.68382,0.68369,0.68382,103100003.0
2005-11-22 10:24:00,0.6839,0.68395,0.6839,0.68395,9500000.0
2005-11-22 10:25:00,0.68393,0.68394,0.68391,0.68394,160400002.0
2005-11-22 10:26:00,0.68391,0.68397,0.6839,0.68392,127800000.0
2005-11-22 10:27:00,0.68391,0.68396,0.68385,0.68395,101500000.0
2005-11-22 10:28:00,0.6839,0.68392,0.68374,0.68382,286400007.0
2005-11-22 10:29:00,0.6838,0.68386,0.68378,0.68382,276500000.0
2005-11-22 10:30:00,0.68381,0.68392,0.6838,0.68388,126200000.0
2005-11-22 10:31:00,0.68395,0.68401,0.68386,0.68386,95000003.0
2005-11-22 10:32:00,0.68381,0.68382,0.68367,0.68367,202599997.0
2005-11-22 10:33:00,0.68366,0.68366,0.68357,0.68357,58200001.0
2005-11-22 10:34:00,0.68357,0.68362,0.68356,0.68362,116500002.0
2005-11-22 10:35:00,0.68377,0.68408,0.68377,0.68408,97699999.0
2005-11-22 10:36:00,0.6841,0.68415,0.68408,0.68408,161699997.0
2005-11-22 10:37:00,0.68401,0.68415,0.68401,0.68414,204100003.0
2005-11-22 10:38:00,0.68417,0.68427,0.68414,0.68414,117900000.0
2005-11-22 10:39:00,0.68413,0.68423,0.68413,0.68422,102199995.0
2005-11-22 10:40:00,0.68423,0.68424,0.68416,0.68416,43900000.0
2005-11-22 10:41:00,0.68408,0.68411,0.68394,0.684,210600001.0
2005-11-22 10:42:00,0.68382,0.68382,0.6837,0.68372,84599999.0
2005-11-22 10:43:00,0.68376,0.68382,0.68375,0.68376,173200000.0
2005-11-22 10:44:00,0.68374,0.68375,0.68371,0.68375,135099996.0
2005-11-22 10:45:00,0.68375,0.6839,0.68372,0.6839,146000001.0
2005-11-22 10:46:00,0.68382,0.68391,0.6838,0.68387,160099999.0
2005-11-22 10:47:00,0.68381,0.68381,0.68379,0.68379,32000000.0
2005-11-22 10:48:00,0.68374,0.6838,0.68374,0.6838,204300000.0
2005-11-22 10:49:00,0.68376,0.68383,0.68376,0.68383,159799998.0
2005-11-22 10:50:00,0.68379,0.68382,0.68376,0.68376,165299999.0
2005-11-22 10:51:00,0.68378,0.68382,0.68378,0.68382,155899998.0
2005-11-22 10:52:00,0.68386,0.68386,0.68383,0.68385,127000001.0
2005-11-22 10:53:00,0.68385,0.68395,0.68385,0.68389,104500000.0
2005-11-22 10:54:00,0.68393,0.68396,0.68386,0.68388,84900002.0
2005-11-22 10:55:00,0.68392,0.684,0.68384,0.68393,61400000.0
2005-11-22 10:56:00,0.68385,0.68392,0.68381,0.68387,167699999.0
2005-11-22 10:57:00,0.6838,0.6839,0.68379,0.68387,194100000.0
2005-11-22 10:58:00,0.68382,0.68382,0.68373,0.68375,79700002.0
2005-11-22 10:59:00,0.68368,0.68368,0.68361,0.68366,96500002.0
2005-11-22 11:00:00,0.6836,0.68378,0.6836,0.68378,160699999.0
2005-11-22 11:01:00,0.68373,0.68373,0.68372,0.68372,32800000.0
2005-11-22 11:02:00,0.6838,0.68383,0.68374,0.68377,176899997.0
2005-11-22 11:03:00,0.68374,0.6838,0.6837,0.68371,141100000.0
2005-11-22 11:04:00,0.68374,0.68383,0.68373,0.68383,96600001.0
2005-11-22 11:05:00,0.68379,0.6838,0.68374,0.68374,95000000.0
2005-11-22 11:06:00,0.68373,0.68373,0.68365,0.6837,109700001.0
2005-11-22 11:07:00,0.68369,0.68389,0.68369,0.68382,245699999.0
2005-11-22 11:08:00,0.6839,0.6839,0.68376,0.68376,81599998.0
2005-11-22 11:09:00,0.6838,0.6839,0.6838,0.68384,117400003.0
2005-11-22 11:10:00,0.68391,0.684,0.68391,0.68392,210199999.0
2005-11-22 11:11:00,0.68397,0.684,0.6839,0.6839,107400000.0
2005-11-22 11:12:00,0.68391,0.68393,0.68386,0.68386,131600001.0
2005-11-22 11:13:00,0.68383,0.68387,0.6838,0.68385,161500002.0
2005-11-22 11:14:00,0.68389,0.68389,0.68379,0.68382,178100002.0
2005-11-22 11:15:00,0.68389,0.68389,0.6838,0.68385,122500000.0
2005-11-22 11:16:00,0.68387,0.68396,0.68387,0.68394,231700002.0
2005-11-22 11:17:00,0.68391,0.68392,0.68385,0.6839,151800003.0
2005-11-22 11:18:00,0.68387,0.68388,0.6838,0.68388,158200005.0
2005-11-22 11:19:00,0.68386,0.68392,0.68376,0.68387,148000001.0
2005-11-22 11:20:00,0.68388,0.68398,0.68388,0.68393,112899997.0
2005-11-22 11:21:00,0.68395,0.684,0.68392,0.68397,139700000.0
2005-11-22 11:22:00,0.68397,0.68403,0.68394,0.68394,140300001.0
2005-11-22 11:23:00,0.68395,0.68395,0.68387,0.68389,162699999.0
2005-11-22 11:24:00,0.68383,0.68401,0.68383,0.68395,188600000.0
2005-11-22 11:25:00,0.68391,0.68391,0.68385,0.68385,145100003.0
2005-11-22 11:26:00,0.68385,0.68391,0.68385,0.68386,205400000.0
2005-11-22 11:27:00,0.68384,0.68385,0.68381,0.68381,104000001.0
2005-11-22 11:28:00,0.68376,0.68388,0.68374,0.6838,206000001.0
2005-11-22 11:29:00,0.68386,0.68387,0.68379,0.68379,127899999.0
2005-11-22 11:30:00,0.68382,0.68382,0.68373,0.68377,141099998.0
2005-11-22 11:31:00,0.68375,0.68381,0.68375,0.68379,198800002.0
2005-11-22 11:32:00,0.68387,0.68392,0.68386,0.68386,264699999.0
2005-11-22 11:33:00,0.68382,0.68383,0.68375,0.68375,155200001.0
2005-11-22 11:34:00,0.68374,0.68379,0.68371,0.68373,62199999.0
2005-11-22 11:35:00,0.68374,0.68377,0.68361,0.68361,168100003.0
2005-11-22 11:36:00,0.68357,0.68359,0.68349,0.6835,161200001.0
2005-11-22 11:37:00,0.68351,0.68351,0.68338,0.68338,114800002.0
2005-11-22 11:38:00,0.68333,0.68333,0.6832,0.68323,161400001.0
2005-11-22 11:39:00,0.6832,0.6832,0.683,0.683,72200001.0
2005-11-22 11:40:00,0.68298,0.683,0.68293,0.68295,220200001.0
2005-11-22 11:41:00,0.68295,0.68304,0.68295,0.68295,140899998.0
2005-11-22 11:42:00,0.68296,0.68297,0.68294,0.68294,118400000.0
2005-11-22 11:43:00,0.68294,0.68302,0.68294,0.68302,93199999.0
2005-11-22 11:44:00,0.68297,0.68301,0.68296,0.68298,61400001.0
2005-11-22 11:45:00,0.68299,0.68301,0.6829,0.68293,156199997.0
2005-11-22 11:46:00,0.68288,0.68293,0.68284,0.68288,120500000.0
2005-11-22 11:47:00,0.68292,0.68309,0.68285,0.68309,87700002.0
2005-11-22 11:48:00,0.68306,0.68314,0.68302,0.68309,262799999.0
2005-11-22 11:49:00,0.68309,0.6832,0.68309,0.6832,112000002.0
2005-11-22 11:50:00,0.68311,0.68321,0.68311,0.68316,212599998.0
2005-11-22 11:51:00,0.68317,0.68325,0.68315,0.68315,228399997.0
2005-11-22 11:52:00,0.68324,0.68324,0.68318,0.68318,141800001.0
2005-11-22 11:53:00,0.68314,0.68323,0.68313,0.68323,172300001.0
2005-11-22 11:54:00,0.68318,0.68326,0.68318,0.68326,127499999.0
2005-11-22 11:55:00,0.68335,0.68337,0.68327,0.6833,131400000.0
2005-11-22 11:56:00,0.6833,0.68337,0.6833,0.68336,75600001.0
2005-11-22 11:57:00,0.68337,0.68337,0.6833,0.6833,175900001.0
2005-11-22 11:58:00,0.68323,0.68329,0.68317,0.68329,135000002.0
2005-11-22 11:59:00,0.68335,0.68339,0.68332,0.68334,124300001.0
2005-11-22 12:00:00,0.68326,0.68334,0.68326,0.68331,244899999.0
2005-11-22 12:01:00,0.68333,0.68333,0.68325,0.68325,188300002.0
2005-11-22 12:02:00,0.68332,0.68332,0.68321,0.68325,128700001.0
2005-11-22 12:03:00,0.68328,0.68328,0.68322,0.68322,95199999.0
2005-11-22 12:04:00,0.68321,0.68321,0.68316,0.68316,56700002.0
2005-11-22 12:05:00,0.68318,0.68322,0.68318,0.68319,103200000.0
2005-11-22 12:06:00,0.68318,0.68322,0.68318,0.6832,142599996.0
2005-11-22 12:07:00,0.68322,0.68326,0.68319,0.6832,172799999.0
2005-11-22 12:08:00,0.68332,0.68347,0.68332,0.68347,100000001.0
2005-11-22 12:09:00,0.68343,0.68355,0.68342,0.68348,216999998.0
2005-11-22 12:10:00,0.68346,0.68347,0.68338,0.68338,106300000.0
2005-11-22 12:11:00,0.68332,0.68334,0.68327,0.6833,146599999.0
2005-11-22 12:12:00,0.68327,0.68331,0.68327,0.68327,110299999.0
2005-11-22 12:13:00,0.68326,0.68327,0.68322,0.68322,85300003.0
2005-11-22 12:14:00,0.68327,0.6833,0.68325,0.68326,101899998.0
2005-11-22 12:15:00,0.68322,0.68324,0.68318,0.68322,108700001.0
2005-11-22 12:16:00,0.68328,0.68341,0.68328,0.68334,199500005.0
2005-11-22 12:17:00,0.68328,0.68342,0.68326,0.6834,122699999.0
2005-11-22 12:18:00,0.68342,0.6835,0.68342,0.6835,96600000.0
2005-11-22 12:19:00,0.68353,0.68353,0.68348,0.68351,146200000.0
2005-11-22 12:20:00,0.68359,0.68363,0.68359,0.68363,55999998.0
2005-11-22 12:21:00,0.68362,0.68364,0.68358,0.68358,163699999.0
2005-11-22 12:22:00,0.68358,0.6836,0.68358,0.6836,56400000.0
2005-11-22 12:23:00,0.68358,0.68358,0.68354,0.68356,160999998.0
2005-11-22 12:24:00,0.68356,0.68358,0.68355,0.68358,104000002.0
2005-11-22 12:25:00,0.68358,0.68358,0.68356,0.68356,84000000.0
2005-11-22 12:26:00,0.68358,0.68358,0.6835,0.68352,117200003.0
2005-11-22 12:27:00,0.68357,0.68357,0.68347,0.68347,162399998.0
2005-11-22 12:28:00,0.68345,0.68345,0.68338,0.68338,95899997.0
2005-11-22 12:29:00,0.68336,0.6834,0.6833,0.68334,147299999.0
2005-11-22 12:30:00,0.68335,0.68342,0.68335,0.68337,120499999.0
2005-11-22 12:31:00,0.6834,0.68347,0.6834,0.68345,98200002.0
2005-11-22 12:32:00,0.68346,0.68352,0.68345,0.68345,182499997.0
2005-11-22 12:33:00,0.68351,0.68358,0.68351,0.68357,128000001.0
2005-11-22 12:34:00,0.68352,0.68358,0.68352,0.68356,134400002.0
2005-11-22 12:35:00,0.68354,0.68367,0.68354,0.68367,66200000.0
2005-11-22 12:36:00,0.68374,0.68379,0.68367,0.68376,238899993.0
2005-11-22 12:37:00,0.68382,0.68382,0.68369,0.68376,100099999.0
2005-11-22 12:38:00,0.68374,0.6838,0.68374,0.68377,143599997.0
2005-11-22 12:39:00,0.68383,0.68383,0.68374,0.68378,117100002.0
2005-11-22 12:40:00,0.68374,0.6838,0.68373,0.68378,96600000.0
2005-11-22 12:41:00,0.68374,0.68374,0.68366,0.68366,11100000.0
2005-11-22 12:42:00,0.68363,0.68372,0.68363,0.6837,267399996.0
2005-11-22 12:43:00,0.68369,0.68378,0.68366,0.68378,159200000.0
2005-11-22 12:44:00,0.68379,0.68382,0.68374,0.68378,209299997.0
2005-11-22 12:45:00,0.68384,0.68389,0.68375,0.68375,127100002.0
2005-11-22 12:46:00,0.68376,0.68377,0.68369,0.68369,59999999.0
2005-11-22 12:47:00,0.68367,0.68375,0.68367,0.68375,106399998.0
2005-11-22 12:48:00,0.68373,0.68378,0.68369,0.68373,126400002.0
2005-11-22 12:49:00,0.68374,0.68386,0.68374,0.68377,135500002.0
2005-11-22 12:50:00,0.68377,0.68377,0.6837,0.6837,173300002.0
2005-11-22 12:51:00,0.68372,0.68383,0.68372,0.6838,298900001.0
2005-11-22 12:52:00,0.68378,0.6838,0.68374,0.68377,72400000.0
2005-11-22 12:53:00,0.68385,0.68385,0.68375,0.68379,104200001.0
2005-11-22 12:54:00,0.68374,0.68381,0.68374,0.68381,19600000.0
2005-11-22 12:55:00,0.68384,0.6839,0.68381,0.68382,177399998.0
2005-11-22 12:56:00,0.68386,0.68394,0.68385,0.68385,102100004.0
2005-11-22 12:57:00,0.68387,0.68387,0.68385,0.68385,47000000.0
2005-11-22 12:58:00,0.68387,0.68392,0.6838,0.6838,179699996.0
2005-11-22 12:59:00,0.6838,0.68385,0.68379,0.6838,227499995.0
2005-11-22 13:00:00,0.68391,0.68406,0.68386,0.68386,185599999.0
2005-11-22 13:01:00,0.68378,0.68378,0.68352,0.68352,66499999.0
2005-11-22 13:02:00,0.68353,0.68358,0.68348,0.68358,171699996.0
2005-11-22 13:03:00,0.68356,0.68364,0.68354,0.68356,192500000.0
2005-11-22 13:04:00,0.68352,0.68358,0.68347,0.68355,152200001.0
2005-11-22 13:05:00,0.68355,0.68357,0.6835,0.68355,272100001.0
2005-11-22 13:06:00,0.68352,0.68362,0.68352,0.68358,126200001.0
2005-11-22 13:07:00,0.68359,0.68361,0.68352,0.68358,169499997.0
2005-11-22 13:08:00,0.68361,0.68368,0.6836,0.68366,170499999.0
2005-11-22 13:09:00,0.68366,0.68367,0.68361,0.68367,129100000.0
2005-11-22 13:10:00,0.68359,0.6836,0.68355,0.6836,128699999.0
2005-11-22 13:11:00,0.68365,0.68365,0.6836,0.6836,59899999.0
2005-11-22 13:12:00,0.68365,0.68365,0.68365,0.68365,29700001.0
2005-11-22 13:13:00,0.68364,0.68371,0.68364,0.68367,93499997.0
2005-11-22 13:14:00,0.68368,0.68373,0.68365,0.68366,165900003.0
2005-11-22 13:15:00,0.6836,0.68368,0.6836,0.68365,138600003.0
2005-11-22 13:16:00,0.68362,0.68366,0.68361,0.68363,194500001.0
2005-11-22 13:17:00,0.68366,0.68366,0.68357,0.68363,139600000.0
2005-11-22 13:18:00,0.68362,0.68374,0.68362,0.68368,173600002.0
2005-11-22 13:19:00,0.68358,0.68359,0.68358,0.68359,20700000.0
2005-11-22 13:20:00,0.6835,0.68351,0.68344,0.68344,170100001.0
2005-11-22 13:21:00,0.68342,0.68351,0.68342,0.68344,83099999.0
2005-11-22 13:22:00,0.68342,0.68343,0.68342,0.68343,54200002.0
2005-11-22 13:23:00,0.68345,0.68351,0.68345,0.68347,77500001.0
2005-11-22 13:24:00,0.68341,0.68341,0.6834,0.6834,54300000.0
2005-11-22 13:25:00,0.68336,0.6834,0.68317,0.68317,139899997.0
2005-11-22 13:26:00,0.6832,0.68322,0.68312,0.68321,96100002.0
2005-11-22 13:27:00,0.68319,0.68325,0.68316,0.6832,192500003.0
2005-11-22 13:28:00,0.68316,0.68322,0.68316,0.68318,105600003.0
2005-11-22 13:29:00,0.6832,0.6832,0.6832,0.6832,20800000.0
2005-11-22 13:30:00,0.6832,0.6832,0.68315,0.68317,140500002.0
2005-11-22 13:31:00,0.68321,0.68329,0.68321,0.68327,203400001.0
2005-11-22 13:32:00,0.68328,0.68328,0.68322,0.68325,97800000.0
2005-11-22 13:33:00,0.68326,0.68327,0.68325,0.68326,105400000.0
2005-11-22 13:34:00,0.68326,0.68326,0.68319,0.68319,128200001.0
2005-11-22 13:35:00,0.68316,0.68322,0.68316,0.68319,55299999.0
2005-11-22 13:36:00,0.68328,0.68328,0.6832,0.68325,158599998.0
2005-11-22 13:37:00,0.68327,0.68333,0.68324,0.68324,81800001.0
2005-11-22 13:38:00,0.68319,0.68324,0.68319,0.6832,112600002.0
2005-11-22 13:39:00,0.68323,0.68331,0.68322,0.68322,262999999.0
2005-11-22 13:40:00,0.6833,0.68334,0.68327,0.68329,180400002.0
2005-11-22 13:41:00,0.68325,0.68328,0.68325,0.68328,63600000.0
2005-11-22 13:42:00,0.68334,0.68334,0.68327,0.68327,150300002.0
2005-11-22 13:43:00,0.68324,0.68333,0.68323,0.68323,249000005.0
2005-11-22 13:44:00,0.68324,0.68324,0.68319,0.68322,174099999.0
2005-11-22 13:45:00,0.68323,0.68329,0.68323,0.68326,175900001.0
2005-11-22 13:46:00,0.6833,0.68336,0.68327,0.6833,173100002.0
2005-11-22 13:47:00,0.68337,0.68346,0.68337,0.68344,142700001.0
2005-11-22 13:48:00,0.68344,0.68344,0.68334,0.68337,107099998.0
2005-11-22 13:49:00,0.68341,0.68342,0.68334,0.68342,35900000.0
2005-11-22 13:50:00,0.6834,0.68344,0.68334,0.68337,219999999.0
2005-11-22 13:51:00,0.68332,0.68338,0.6833,0.68335,129999999.0
2005-11-22 13:52:00,0.68333,0.68338,0.68333,0.68333,121100004.0
2005-11-22 13:53:00,0.68339,0.68341,0.68332,0.68336,142500002.0
2005-11-22 13:54:00,0.68336,0.68341,0.68333,0.68338,225899996.0
2005-11-22 13:55:00,0.6834,0.68343,0.68337,0.68337,163600002.0
2005-11-22 13:56:00,0.68332,0.68339,0.68332,0.68335,100400001.0
2005-11-22 13:57:00,0.68331,0.68337,0.6833,0.6833,214000002.0
2005-11-22 13:58:00,0.68332,0.68334,0.6833,0.68331,128599999.0
2005-11-22 13:59:00,0.68333,0.68336,0.68333,0.68336,15400000.0
2005-11-22 14:00:00,0.68341,0.68347,0.68333,0.68333,166500002.0
2005-11-22 14:01:00,0.68333,0.68333,0.68325,0.68328,155400000.0
2005-11-22 14:02:00,0.68327,0.68335,0.68322,0.68335,114300000.0
2005-11-22 14:03:00,0.68332,0.68332,0.68323,0.68323,55199998.0
2005-11-22 14:04:00,0.68324,0.68331,0.68323,0.68331,136600000.0
2005-11-22 14:05:00,0.68326,0.6833,0.68322,0.68322,75000002.0
2005-11-22 14:06:00,0.68325,0.68334,0.68325,0.68334,251400003.0
2005-11-22 14:07:00,0.68332,0.68335,0.68322,0.68329,170299999.0
2005-11-22 14:08:00,0.68332,0.68332,0.68328,0.68328,60700002.0
2005-11-22 14:09:00,0.68326,0.68326,0.68324,0.68324,56000000.0
2005-11-22 14:10:00,0.6832,0.68325,0.68316,0.68325,211800003.0
2005-11-22 14:11:00,0.68316,0.68326,0.68313,0.68313,129900004.0
2005-11-22 14:12:00,0.68316,0.68316,0.68312,0.68313,117799999.0
2005-11-22 14:13:00,0.68314,0.68314,0.68303,0.68307,151299999.0
2005-11-22 14:14:00,0.68305,0.68309,0.68305,0.68309,41200001.0
2005-11-22 14:15:00,0.68308,0.68308,0.68307,0.68307,21700000.0
2005-11-22 14:16:00,0.68307,0.68313,0.68307,0.68309,84799999.0
2005-11-22 14:17:00,0.68315,0.68326,0.68315,0.68323,82700000.0
2005-11-22 14:18:00,0.68326,0.68333,0.68324,0.68333,227400000.0
2005-11-22 14:19:00,0.68323,0.68324,0.68323,0.68324,13700000.0
2005-11-22 14:20:00,0.68322,0.68329,0.6832,0.68326,207899999.0
2005-11-22 14:21:00,0.68324,0.68329,0.6832,0.68328,157200002.0
2005-11-22 14:22:00,0.68326,0.6833,0.68326,0.6833,36600000.0
2005-11-22 14:23:00,0.68324,0.68324,0.68317,0.68324,143699998.0
2005-11-22 14:24:00,0.68324,0.68324,0.68312,0.68312,85499998.0
2005-11-22 14:25:00,0.6831,0.6831,0.68303,0.68303,183099999.0
2005-11-22 14:26:00,0.68305,0.68313,0.68305,0.68313,210499998.0
2005-11-22 14:27:00,0.68319,0.68322,0.68314,0.68322,214899998.0
2005-11-22 14:28:00,0.68323,0.68339,0.68323,0.6833,118799998.0
2005-11-22 14:29:00,0.68342,0.68348,0.68342,0.68348,41400002.0
2005-11-22 14:30:00,0.68348,0.68353,0.68348,0.6835,32500000.0
2005-11-22 14:31:00,0.68347,0.68351,0.6834,0.6834,147599996.0
2005-11-22 14:32:00,0.68342,0.68349,0.68342,0.68345,110800002.0
2005-11-22 14:33:00,0.68343,0.6835,0.68343,0.68343,65399999.0
2005-11-22 14:34:00,0.6835,0.6835,0.6835,0.6835,24900000.0
2005-11-22 14:35:00,0.68349,0.68356,0.68349,0.68352,105999999.0
2005-11-22 14:36:00,0.68353,0.68353,0.68342,0.68347,181000004.0
2005-11-22 14:37:00,0.68348,0.68348,0.68344,0.68348,140499997.0
2005-11-22 14:38:00,0.68353,0.68353,0.68343,0.68347,149400003.0
2005-11-22 14:39:00,0.68347,0.68353,0.68346,0.68347,212300003.0
2005-11-22 14:40:00,0.68349,0.68351,0.68348,0.68349,85900001.0
2005-11-22 14:41:00,0.68348,0.68348,0.68341,0.68346,132499997.0
2005-11-22 14:42:00,0.68346,0.68348,0.68345,0.68348,79100001.0
2005-11-22 14:43:00,0.68352,0.68352,0.68348,0.68348,70200001.0
2005-11-22 14:44:00,0.68346,0.6835,0.68345,0.68348,109999998.0
2005-11-22 14:45:00,0.68351,0.68359,0.68351,0.68353,219699999.0
2005-11-22 14:46:00,0.6836,0.68362,0.68357,0.68357,106300000.0
2005-11-22 14:47:00,0.68352,0.68352,0.68352,0.68352,26700000.0
2005-11-22 14:48:00,0.68358,0.68362,0.68358,0.68359,41300001.0
2005-11-22 14:49:00,0.68362,0.68363,0.68359,0.6836,85999999.0
2005-11-22 14:50:00,0.68358,0.68358,0.68351,0.68358,151899999.0
2005-11-22 14:51:00,0.68351,0.68356,0.68351,0.68355,82400000.0
2005-11-22 14:52:00,0.68351,0.68355,0.6835,0.68355,108000000.0
2005-11-22 14:53:00,0.68356,0.68359,0.68354,0.68359,137699999.0
2005-11-22 14:54:00,0.68372,0.68399,0.68372,0.68399,84000000.0
2005-11-22 14:55:00,0.68417,0.68425,0.68409,0.68412,199700004.0
2005-11-22 14:56:00,0.68398,0.68398,0.6838,0.6838,103599999.0
2005-11-22 14:57:00,0.6838,0.68387,0.68378,0.68384,122800001.0
2005-11-22 14:58:00,0.6839,0.68393,0.68385,0.68393,211299997.0
2005-11-22 14:59:00,0.68398,0.68414,0.68398,0.68407,219000000.0
2005-11-22 15:00:00,0.68404,0.68409,0.68398,0.68404,162799997.0
2005-11-22 15:01:00,0.68405,0.68405,0.68397,0.68399,111700002.0
2005-11-22 15:02:00,0.68398,0.68401,0.6839,0.68395,277899995.0
2005-11-22 15:03:00,0.68394,0.684,0.6839,0.6839,203500001.0
2005-11-22 15:04:00,0.68392,0.68403,0.68392,0.68403,189299996.0
2005-11-22 15:05:00,0.68407,0.68414,0.68406,0.68409,96700002.0
2005-11-22 15:06:00,0.68408,0.68416,0.68408,0.68415,111900002.0
2005-11-22 15:07:00,0.6842,0.68423,0.68417,0.68417,157899997.0
2005-11-22 15:08:00,0.68415,0.68424,0.68415,0.68415,185299997.0
2005-11-22 15:09:00,0.6842,0.68427,0.6842,0.6842,98600000.0
2005-11-22 15:10:00,0.68424,0.68431,0.68422,0.68422,97400000.0
2005-11-22 15:11:00,0.6843,0.68431,0.68424,0.68428,91700003.0
2005-11-22 15:12:00,0.68432,0.68442,0.68432,0.68442,149799999.0
2005-11-22 15:13:00,0.68439,0.68459,0.68439,0.68453,169999999.0
2005-11-22 15:14:00,0.6845,0.6846,0.68448,0.6845,67700001.0
2005-11-22 15:15:00,0.68449,0.68458,0.68449,0.68458,118099996.0
2005-11-22 15:16:00,0.68459,0.68465,0.68458,0.68461,101499997.0
2005-11-22 15:17:00,0.68463,0.68463,0.68456,0.68459,62600000.0
2005-11-22 15:18:00,0.68455,0.6846,0.68454,0.68457,192699998.0
2005-11-22 15:19:00,0.68448,0.68452,0.68447,0.68451,99599998.0
2005-11-22 15:20:00,0.68455,0.68459,0.68447,0.68447,106100002.0
2005-11-22 15:21:00,0.68452,0.68452,0.68448,0.68449,114200000.0
2005-11-22 15:22:00,0.68448,0.68454,0.68448,0.68454,30399999.0
2005-11-22 15:23:00,0.68446,0.68451,0.68444,0.68451,167499999.0
2005-11-22 15:24:00,0.68449,0.68455,0.68446,0.68451,74800000.0
2005-11-22 15:25:00,0.6845,0.6845,0.68442,0.68442,16800000.0
2005-11-22 15:26:00,0.68447,0.68448,0.68441,0.68445,188099997.0
2005-11-22 15:27:00,0.68442,0.68448,0.68441,0.68445,161599998.0
2005-11-22 15:28:00,0.68444,0.68448,0.6844,0.68448,126600000.0
2005-11-22 15:29:00,0.68451,0.68451,0.68444,0.68446,171199996.0
2005-11-22 15:30:00,0.6845,0.68453,0.68449,0.68449,124899998.0
2005-11-22 15:31:00,0.68448,0.6845,0.68447,0.68447,130899996.0
2005-11-22 15:32:00,0.68445,0.68446,0.68442,0.68446,88900001.0
2005-11-22 15:33:00,0.68448,0.68453,0.68447,0.68447,129100002.0
2005-11-22 15:34:00,0.68452,0.68459,0.68437,0.68455,288900002.0
2005-11-22 15:35:00,0.68458,0.68458,0.68451,0.68458,270800005.0
2005-11-22 15:36:00,0.68456,0.68456,0.68445,0.68445,170799997.0
2005-11-22 15:37:00,0.68442,0.6845,0.68437,0.68437,71600001.0
2005-11-22 15:38:00,0.68436,0.68442,0.68432,0.6844,210600003.0
2005-11-22 15:39:00,0.68439,0.68447,0.68435,0.68442,249999999.0
2005-11-22 15:40:00,0.68443,0.68445,0.68442,0.68442,69699997.0
2005-11-22 15:41:00,0.68437,0.68442,0.6843,0.6843,180199999.0
2005-11-22 15:42:00,0.68434,0.68437,0.68429,0.68437,95699999.0
2005-11-22 15:43:00,0.68435,0.68442,0.68435,0.68442,111600002.0
2005-11-22 15:44:00,0.68446,0.68446,0.68435,0.68435,72500002.0
2005-11-22 15:45:00,0.68432,0.68439,0.68432,0.68432,67300001.0
2005-11-22 15:46:00,0.68441,0.68443,0.68435,0.68435,133400003.0
2005-11-22 15:47:00,0.68434,0.68441,0.68428,0.68432,85999998.0
2005-11-22 15:48:00,0.68431,0.68434,0.68428,0.68432,136000001.0
2005-11-22 15:49:00,0.68432,0.68435,0.68426,0.6843,61600001.0
2005-11-22 15:50:00,0.68434,0.68443,0.68434,0.68438,138099999.0
2005-11-22 15:51:00,0.68445,0.68445,0.68439,0.68439,154900001.0
2005-11-22 15:52:00,0.68436,0.68444,0.68436,0.68438,203099999.0
2005-11-22 15:53:00,0.68446,0.6845,0.68443,0.68445,86499998.0
2005-11-22 15:54:00,0.68447,0.68453,0.68445,0.68445,79400000.0
2005-11-22 15:55:00,0.68445,0.68453,0.68445,0.68452,81700002.0
2005-11-22 15:56:00,0.68455,0.68457,0.6845,0.6845,119800002.0
2005-11-22 15:57:00,0.68447,0.6845,0.68443,0.68449,18600000.0
2005-11-22 15:58:00,0.68451,0.68453,0.68451,0.68453,27900000.0
2005-11-22 15:59:00,0.68451,0.68458,0.6845,0.68456,181099997.0
2005-11-22 16:00:00,0.6845,0.68456,0.68445,0.68452,166299995.0
2005-11-22 16:01:00,0.68457,0.68463,0.68456,0.68456,91799998.0
2005-11-22 16:02:00,0.68456,0.68463,0.68454,0.68463,131599999.0
2005-11-22 16:03:00,0.68463,0.68463,0.68454,0.68456,205199999.0
2005-11-22 16:04:00,0.68462,0.68462,0.68455,0.68455,179799999.0
2005-11-22 16:05:00,0.68451,0.68464,0.68451,0.68458,152299999.0
2005-11-22 16:06:00,0.68458,0.68464,0.68455,0.68461,267400001.0
2005-11-22 16:07:00,0.68459,0.68464,0.68459,0.6846,123000002.0
2005-11-22 16:08:00,0.68457,0.6846,0.68455,0.68457,160400000.0
2005-11-22 16:09:00,0.68457,0.68461,0.68455,0.6846,189199996.0
2005-11-22 16:10:00,0.68459,0.68462,0.68457,0.68457,56100000.0
2005-11-22 16:11:00,0.68455,0.68462,0.68455,0.68462,90600001.0
2005-11-22 16:12:00,0.68457,0.68457,0.68447,0.68448,82200000.0
2005-11-22 16:13:00,0.68438,0.6845,0.68438,0.6845,159800002.0
2005-11-22 16:14:00,0.68449,0.68449,0.68442,0.68446,241200002.0
2005-11-22 16:15:00,0.68445,0.68455,0.68445,0.68455,117800001.0
2005-11-22 16:16:00,0.68451,0.68452,0.68447,0.68452,80900000.0
2005-11-22 16:17:00,0.68443,0.68447,0.68443,0.68447,31900000.0
2005-11-22 16:18:00,0.68447,0.68454,0.68447,0.68447,196400000.0
2005-11-22 16:19:00,0.68447,0.68451,0.68447,0.6845,150100000.0
2005-11-22 16:20:00,0.68448,0.68453,0.68448,0.68451,71699999.0
2005-11-22 16:21:00,0.68447,0.68447,0.68436,0.68436,167100000.0
2005-11-22 16:22:00,0.68438,0.68438,0.68427,0.68427,109800002.0
2005-11-22 16:23:00,0.6843,0.68435,0.68429,0.68435,137000001.0
2005-11-22 16:24:00,0.68433,0.68433,0.68427,0.68427,128799999.0
2005-11-22 16:25:00,0.68426,0.68433,0.68422,0.68433,170400000.0
2005-11-22 16:26:00,0.68429,0.68429,0.68422,0.68427,37399998.0
2005-11-22 16:27:00,0.68425,0.68429,0.68425,0.68426,169599999.0
2005-11-22 16:28:00,0.68428,0.68435,0.68428,0.68432,176400001.0
2005-11-22 16:29:00,0.68432,0.68435,0.68428,0.68435,164600001.0
2005-11-22 16:30:00,0.6844,0.68447,0.6844,0.68447,86999998.0
2005-11-22 16:31:00,0.68444,0.68451,0.68444,0.68451,63000002.0
2005-11-22 16:32:00,0.68453,0.68454,0.68446,0.68453,191999998.0
2005-11-22 16:33:00,0.68452,0.68452,0.68445,0.6845,165500000.0
2005-11-22 16:34:00,0.68449,0.6845,0.68443,0.68448,192600001.0
2005-11-22 16:35:00,0.68451,0.68452,0.68435,0.6844,127299998.0
2005-11-22 16:36:00,0.68441,0.68453,0.68439,0.68443,261600002.0
2005-11-22 16:37:00,0.68444,0.68452,0.68444,0.68444,117400004.0
2005-11-22 16:38:00,0.68443,0.68443,0.68436,0.68441,151400003.0
2005-11-22 16:39:00,0.6844,0.6844,0.68437,0.68437,75700000.0
2005-11-22 16:40:00,0.68434,0.6844,0.68434,0.68434,88400002.0
2005-11-22 16:41:00,0.68429,0.68431,0.68424,0.6843,193999999.0
2005-11-22 16:42:00,0.68426,0.68427,0.68422,0.68427,63000001.0
2005-11-22 16:43:00,0.6842,0.68425,0.6842,0.68421,179100000.0
2005-11-22 16:44:00,0.68417,0.68421,0.6841,0.6841,111499998.0
2005-11-22 16:45:00,0.68405,0.68405,0.68399,0.68402,66400001.0
2005-11-22 16:46:00,0.68407,0.68412,0.684,0.6841,212799998.0
2005-11-22 16:47:00,0.68411,0.68419,0.68411,0.68414,144999998.0
2005-11-22 16:48:00,0.68418,0.68423,0.68416,0.6842,187499998.0
2005-11-22 16:49:00,0.68425,0.6844,0.68425,0.68436,103900002.0
2005-11-22 16:50:00,0.68446,0.68446,0.68435,0.68435,134099996.0
2005-11-22 16:51:00,0.68433,0.68448,0.68433,0.68443,105200001.0
2005-11-22 16:52:00,0.68445,0.68448,0.68437,0.68443,99800000.0
2005-11-22 16:53:00,0.68441,0.68441,0.68427,0.68435,162099998.0
2005-11-22 16:54:00,0.68432,0.68444,0.6843,0.68442,191600000.0
2005-11-22 16:55:00,0.68442,0.68443,0.68439,0.68441,250800000.0
2005-11-22 16:56:00,0.68433,0.68439,0.68433,0.68434,187499999.0
2005-11-22 16:57:00,0.68426,0.68435,0.68425,0.68435,182200000.0
2005-11-22 16:58:00,0.68428,0.68428,0.6842,0.68425,146800002.0
2005-11-22 16:59:00,0.68419,0.6843,0.68419,0.68425,161099999.0
2005-11-22 17:00:00,0.68428,0.6843,0.68413,0.68413,71600000.0
2005-11-22 17:01:00,0.68416,0.68428,0.68416,0.68425,214899997.0
2005-11-22 17:02:00,0.68421,0.68424,0.68416,0.68417,197800000.0
2005-11-22 17:03:00,0.68413,0.68418,0.68409,0.68411,113900003.0
2005-11-22 17:04:00,0.68414,0.6842,0.68411,0.68416,62500000.0
2005-11-22 17:05:00,0.68418,0.68429,0.68418,0.68429,199800002.0
2005-11-22 17:06:00,0.68426,0.68434,0.68425,0.68431,162899999.0
2005-11-22 17:07:00,0.68429,0.68439,0.68429,0.68435,123800002.0
2005-11-22 17:08:00,0.68438,0.68443,0.68437,0.68442,153999998.0
2005-11-22 17:09:00,0.68454,0.68464,0.68444,0.68457,130900004.0
2005-11-22 17:10:00,0.68463,0.68463,0.68454,0.68462,171699997.0
2005-11-22 17:11:00,0.68459,0.6847,0.68455,0.6847,38400001.0
2005-11-22 17:12:00,0.68472,0.68486,0.68465,0.68486,27700000.0
2005-11-22 17:13:00,0.68497,0.68501,0.68488,0.68491,91300002.0
2005-11-22 17:14:00,0.68492,0.68506,0.68489,0.68496,181199998.0
2005-11-22 17:15:00,0.68498,0.6852,0.68496,0.6852,144699999.0
2005-11-22 17:16:00,0.68518,0.68518,0.68487,0.68487,84000001.0
2005-11-22 17:17:00,0.68485,0.68497,0.68485,0.68492,163000001.0
2005-11-22 17:18:00,0.68501,0.68508,0.68499,0.68508,156499996.0
2005-11-22 17:19:00,0.68517,0.68532,0.68517,0.68521,96100000.0
2005-11-22 17:20:00,0.68528,0.6853,0.68508,0.68508,111699999.0
2005-11-22 17:21:00,0.68503,0.68506,0.68495,0.68497,95600000.0
2005-11-22 17:22:00,0.68505,0.68521,0.68505,0.68518,78900001.0
2005-11-22 17:23:00,0.68517,0.68521,0.68506,0.68506,222300002.0
2005-11-22 17:24:00,0.68512,0.68518,0.68507,0.6851,129800002.0
2005-11-22 17:25:00,0.68508,0.6852,0.68508,0.68513,153499998.0
2005-11-22 17:26:00,0.68512,0.6852,0.68512,0.68513,73500002.0
2005-11-22 17:27:00,0.68513,0.68522,0.68513,0.68517,198500001.0
2005-11-22 17:28:00,0.68522,0.68523,0.68522,0.68522,110799999.0
2005-11-22 17:29:00,0.68515,0.68522,0.68513,0.68515,226699996.0
2005-11-22 17:30:00,0.68519,0.68519,0.68513,0.68513,187800000.0
2005-11-22 17:31:00,0.68519,0.68524,0.68513,0.68515,141999996.0
2005-11-22 17:32:00,0.68516,0.6852,0.68516,0.68519,21500000.0
2005-11-22 17:33:00,0.68525,0.68525,0.68519,0.68521,166100002.0
2005-11-22 17:34:00,0.68514,0.68526,0.68514,0.68518,224599997.0
2005-11-22 17:35:00,0.68522,0.68531,0.68522,0.6853,99500000.0
2005-11-22 17:36:00,0.68528,0.68531,0.68523,0.68529,206500003.0
2005-11-22 17:37:00,0.68529,0.68532,0.68524,0.68524,100499999.0
2005-11-22 17:38:00,0.68521,0.68527,0.6851,0.6851,35100000.0
2005-11-22 17:39:00,0.68511,0.68511,0.685,0.685,257000000.0
2005-11-22 17:40:00,0.68501,0.68509,0.68501,0.68505,250799999.0
2005-11-22 17:41:00,0.68501,0.6851,0.68501,0.68505,108400002.0
2005-11-22 17:42:00,0.68501,0.68501,0.6849,0.6849,127000002.0
2005-11-22 17:43:00,0.68492,0.68492,0.68483,0.68487,86300002.0
2005-11-22 17:44:00,0.68483,0.68483,0.68469,0.68472,60900000.0
2005-11-22 17:45:00,0.68464,0.68477,0.6846,0.6847,224099999.0
2005-11-22 17:46:00,0.68471,0.68487,0.6847,0.68472,284200003.0
2005-11-22 17:47:00,0.68471,0.68478,0.6847,0.68477,125600002.0
2005-11-22 17:48:00,0.68484,0.68487,0.68478,0.68484,202200002.0
2005-11-22 17:49:00,0.68485,0.68493,0.68482,0.6849,146800001.0
2005-11-22 17:50:00,0.68479,0.68485,0.68479,0.68485,111599998.0
2005-11-22 17:51:00,0.68491,0.68494,0.68487,0.68487,116299999.0
2005-11-22 17:52:00,0.68493,0.68497,0.68493,0.68497,51100002.0
2005-11-22 17:53:00,0.68504,0.68507,0.68489,0.6849,217099996.0
2005-11-22 17:54:00,0.68494,0.685,0.68494,0.68499,138799998.0
2005-11-22 17:55:00,0.68496,0.685,0.68485,0.68486,275299998.0
2005-11-22 17:56:00,0.68482,0.68482,0.68472,0.68482,125399998.0
2005-11-22 17:57:00,0.68486,0.68492,0.68479,0.68479,146700000.0
2005-11-22 17:58:00,0.6848,0.6848,0.68468,0.68468,74200000.0
2005-11-22 17:59:00,0.68469,0.68469,0.68447,0.68447,124499999.0
2005-11-22 18:00:00,0.68437,0.68451,0.68431,0.6845,185399998.0
2005-11-22 18:01:00,0.68455,0.68455,0.68438,0.68438,1256399999.0
2005-11-22 18:02:00,0.68433,0.6844,0.68424,0.6843,1618899991.0
2005-11-22 18:03:00,0.6843,0.68438,0.68427,0.68428,2001099994.0
2005-11-22 18:04:00,0.68422,0.68433,0.68418,0.68433,827000003.0
2005-11-22 18:05:00,0.68428,0.68432,0.68423,0.68424,1226199994.0
2005-11-22 18:06:00,0.68424,0.68433,0.68424,0.68427,1780299995.0
2005-11-22 18:07:00,0.685,0.685,0.6848,0.685,718600000.0
2005-11-22 18:08:00,0.6848,0.685,0.6847,0.6847,718600000.0
2005-11-22 18:09:00,0.68417,0.68424,0.68407,0.68418,718600000.0
2005-11-22 18:10:00,0.68416,0.68432,0.68416,0.68425,1029300004.0
2005-11-22 18:11:00,0.68422,0.68432,0.6842,0.68432,1069900000.0
2005-11-22 18:12:00,0.6843,0.68439,0.68423,0.68425,1087299997.0
2005-11-22 18:13:00,0.68427,0.68433,0.68415,0.68415,1087499997.0
2005-11-22 18:14:00,0.68414,0.68416,0.68404,0.68414,1689900009.0
2005-11-22 18:15:00,0.68418,0.68424,0.68413,0.6842,1863999998.0
2005-11-22 18:16:00,0.68421,0.68426,0.68416,0.68418,1255300002.0
2005-11-22 18:17:00,0.68417,0.6842,0.6841,0.68413,764600005.0
2005-11-22 18:18:00,0.68411,0.68414,0.68403,0.68414,848800010.0
2005-11-22 18:19:00,0.68415,0.68419,0.68406,0.68409,792699994.0
2005-11-22 18:20:00,0.6841,0.68417,0.6841,0.68413,570900003.0
2005-11-22 18:21:00,0.68411,0.6842,0.68409,0.68412,1008900003.0
2005-11-22 18:22:00,0.68416,0.68424,0.68415,0.68423,1147100004.0
2005-11-22 18:23:00,0.68413,0.68421,0.68409,0.68419,1391600000.0
2005-11-22 18:24:00,0.68415,0.68427,0.68415,0.68425,970600004.0
2005-11-22 18:25:00,0.68426,0.68428,0.68417,0.68417,789899994.0
2005-11-22 18:26:00,0.68422,0.6843,0.68418,0.68425,1177900004.0
2005-11-22 18:27:00,0.68425,0.68429,0.68418,0.68423,654300000.0
2005-11-22 18:28:00,0.68424,0.68439,0.68424,0.68439,803900011.0
2005-11-22 18:29:00,0.68433,0.68433,0.6842,0.68422,850400006.0
2005-11-22 18:30:00,0.68421,0.68429,0.68416,0.6842,762600000.0
2005-11-22 18:31:00,0.68417,0.68422,0.68414,0.68414,629100001.0
2005-11-22 18:32:00,0.68419,0.68442,0.68419,0.68425,622300005.0
2005-11-22 18:33:00,0.6843,0.68438,0.68428,0.68436,979899991.0
2005-11-22 18:34:00,0.6843,0.6843,0.68405,0.68414,979799996.0
2005-11-22 18:35:00,0.68418,0.68434,0.68418,0.68428,478500000.0
2005-11-22 18:36:00,0.68424,0.68434,0.68424,0.68433,373199996.0
2005-11-22 18:37:00,0.68434,0.68449,0.6843,0.68444,371099999.0
2005-11-22 18:38:00,0.68443,0.68446,0.6844,0.68442,336500000.0
2005-11-22 18:39:00,0.68443,0.68447,0.68439,0.6844,288899999.0
2005-11-22 18:40:00,0.68441,0.68446,0.68439,0.68442,445199996.0
2005-11-22 18:41:00,0.68447,0.68453,0.68444,0.68446,458099998.0
2005-11-22 18:42:00,0.68443,0.6845,0.68441,0.68445,564699999.0
2005-11-22 18:43:00,0.68442,0.6845,0.68438,0.6845,456300000.0
2005-11-22 18:44:00,0.68458,0.68474,0.68458,0.68459,621400000.0
2005-11-22 18:45:00,0.68456,0.68459,0.68446,0.6845,363999997.0
2005-11-22 18:46:00,0.68456,0.68456,0.68447,0.6845,195400004.0
2005-11-22 18:47:00,0.68454,0.68455,0.68449,0.68455,272400000.0
2005-11-22 18:48:00,0.68451,0.68453,0.68443,0.68453,394000004.0
2005-11-22 18:49:00,0.68449,0.68454,0.68447,0.68454,128400004.0
2005-11-22 18:50:00,0.68453,0.68454,0.68451,0.68451,117600003.0
2005-11-22 18:51:00,0.68448,0.68448,0.68439,0.6844,362499996.0
2005-11-22 18:52:00,0.68444,0.68451,0.68442,0.68442,601400000.0
2005-11-22 18:53:00,0.68439,0.68441,0.68427,0.68427,701700002.0
2005-11-22 18:54:00,0.68432,0.68437,0.68425,0.68437,300899998.0
2005-11-22 18:55:00,0.68438,0.68444,0.68435,0.6844,463899998.0
2005-11-22 18:56:00,0.68442,0.68449,0.68438,0.68442,555099995.0
2005-11-22 18:57:00,0.68448,0.68475,0.68446,0.68455,365500006.0
2005-11-22 18:58:00,0.6845,0.68464,0.68447,0.68461,934500002.0
2005-11-22 18:59:00,0.6846,0.68471,0.68459,0.68465,933499998.0
2005-11-22 19:00:00,0.68466,0.68475,0.68462,0.6847,485999997.0
2005-11-22 19:01:00,0.68475,0.68502,0.68475,0.685,93300003.0
2005-11-22 19:02:00,0.68497,0.68502,0.68483,0.68502,376800000.0
2005-11-22 19:03:00,0.68503,0.68507,0.68499,0.68502,622099998.0
2005-11-22 19:04:00,0.68507,0.68517,0.68502,0.68502,359300003.0
2005-11-22 19:05:00,0.68499,0.68514,0.68499,0.68507,436799997.0
2005-11-22 19:06:00,0.68502,0.68511,0.68492,0.68492,711599994.0
2005-11-22 19:07:00,0.68497,0.68501,0.68492,0.68497,304900003.0
2005-11-22 19:08:00,0.68502,0.68502,0.68486,0.68486,921199990.0
2005-11-22 19:09:00,0.68485,0.68498,0.68483,0.68494,488600000.0
2005-11-22 19:10:00,0.68493,0.68493,0.68485,0.68486,540300002.0
2005-11-22 19:11:00,0.68484,0.68493,0.68484,0.68493,182199999.0
2005-11-22 19:12:00,0.68488,0.68488,0.6848,0.6848,269400004.0
2005-11-22 19:13:00,0.68482,0.68493,0.68482,0.68491,334699997.0
2005-11-22 19:14:00,0.68493,0.68497,0.68492,0.68497,354600004.0
2005-11-22 19:15:00,0.68496,0.68497,0.68486,0.68489,731600001.0
2005-11-22 19:16:00,0.68487,0.68487,0.68477,0.68477,156200005.0
2005-11-22 19:17:00,0.68476,0.68481,0.68469,0.68471,393199998.0
2005-11-22 19:18:00,0.68471,0.68482,0.68471,0.68477,363999996.0
2005-11-22 19:19:00,0.68475,0.6848,0.68471,0.68475,472700005.0
2005-11-22 19:20:00,0.68472,0.68475,0.68472,0.68472,225100001.0
2005-11-22 19:21:00,0.6847,0.6847,0.68462,0.68468,422300000.0
2005-11-22 19:22:00,0.68471,0.68475,0.68469,0.6847,240000001.0
2005-11-22 19:23:00,0.68467,0.68474,0.68465,0.68473,422399999.0
2005-11-22 19:24:00,0.68476,0.68482,0.68476,0.68479,245599995.0
2005-11-22 19:25:00,0.68478,0.68482,0.68473,0.68477,208500000.0
2005-11-22 19:26:00,0.68477,0.68479,0.6847,0.68472,375000001.0
2005-11-22 19:27:00,0.68472,0.68476,0.68466,0.68468,835499993.0
2005-11-22 19:28:00,0.68463,0.68467,0.68463,0.68466,326099997.0
2005-11-22 19:29:00,0.68462,0.6847,0.68461,0.68465,445700000.0
2005-11-22 19:30:00,0.68466,0.68475,0.68466,0.68467,568900003.0
2005-11-22 19:31:00,0.68464,0.68468,0.68458,0.68458,755900004.0
2005-11-22 19:32:00,0.68455,0.68459,0.68447,0.68457,377300000.0
2005-11-22 19:33:00,0.68453,0.68456,0.6845,0.68453,353699996.0
2005-11-22 19:34:00,0.68455,0.68455,0.68453,0.68455,313199999.0
2005-11-22 19:35:00,0.68456,0.6846,0.68454,0.6846,492599997.0
2005-11-22 19:36:00,0.68464,0.68465,0.68456,0.68461,602499997.0
2005-11-22 19:37:00,0.68462,0.68472,0.68462,0.68465,363400001.0
2005-11-22 19:38:00,0.68463,0.68463,0.68444,0.68444,298400000.0
2005-11-22 19:39:00,0.68442,0.6845,0.68442,0.6845,898299991.0
2005-11-22 19:40:00,0.68446,0.68454,0.68442,0.68442,550800003.0
2005-11-22 19:41:00,0.68442,0.68445,0.6844,0.68443,555800000.0
2005-11-22 19:42:00,0.68437,0.68437,0.68409,0.68419,172199998.0
2005-11-22 19:43:00,0.68417,0.68419,0.68409,0.68409,86399999.0
2005-11-22 19:44:00,0.68402,0.68407,0.68399,0.68402,330600000.0
2005-11-22 19:45:00,0.68407,0.68413,0.68405,0.68407,256899997.0
2005-11-22 19:46:00,0.68409,0.68421,0.68409,0.6842,148400002.0
2005-11-22 19:47:00,0.68422,0.68435,0.68422,0.68435,107400000.0
2005-11-22 19:48:00,0.68435,0.68435,0.6843,0.6843,90900001.0
2005-11-22 19:49:00,0.68432,0.6844,0.6843,0.68439,268000002.0
2005-11-22 19:50:00,0.68441,0.6845,0.68441,0.68449,370399999.0
2005-11-22 19:51:00,0.68451,0.68457,0.68449,0.68452,458000000.0
2005-11-22 19:52:00,0.6845,0.68455,0.6845,0.6845,230399999.0
2005-11-22 19:53:00,0.6845,0.68454,0.6845,0.68454,137299998.0
2005-11-22 19:54:00,0.68454,0.68454,0.68448,0.6845,131300003.0
2005-11-22 19:55:00,0.68453,0.68453,0.6845,0.6845,154200002.0
2005-11-22 19:56:00,0.6845,0.68454,0.6845,0.68454,101899999.0
2005-11-22 19:57:00,0.68456,0.68458,0.68449,0.68457,535900004.0
2005-11-22 19:58:00,0.68457,0.6846,0.68452,0.68452,312300000.0
2005-11-22 19:59:00,0.68452,0.68457,0.68451,0.68452,404899995.0
2005-11-22 20:00:00,0.68456,0.68456,0.68442,0.68447,168900004.0
2005-11-22 20:01:00,0.68447,0.6845,0.68444,0.6845,266100006.0
2005-11-22 20:02:00,0.68452,0.68452,0.68446,0.68446,141999999.0
2005-11-22 20:03:00,0.68449,0.68449,0.68443,0.68445,142700000.0
2005-11-22 20:04:00,0.68445,0.68449,0.68445,0.68446,240499999.0
2005-11-22 20:05:00,0.68446,0.68448,0.68443,0.68445,147499996.0
2005-11-22 20:06:00,0.68442,0.68444,0.68441,0.68442,98700001.0
2005-11-22 20:07:00,0.68438,0.68442,0.68438,0.6844,205400001.0
2005-11-22 20:08:00,0.6844,0.68445,0.68439,0.68445,612700002.0
2005-11-22 20:09:00,0.68444,0.68449,0.68441,0.68449,120700002.0
2005-11-22 20:10:00,0.6845,0.68455,0.68446,0.6845,164700001.0
2005-11-22 20:11:00,0.6845,0.68456,0.68447,0.68447,176300005.0
2005-11-22 20:12:00,0.68447,0.68458,0.68444,0.6845,966999999.0
2005-11-22 20:13:00,0.68449,0.68458,0.68448,0.68454,361000001.0
2005-11-22 20:14:00,0.68453,0.68453,0.68448,0.68448,377499996.0
2005-11-22 20:15:00,0.6845,0.68454,0.68446,0.68447,540700006.0
2005-11-22 20:16:00,0.68447,0.68451,0.68444,0.68448,478799999.0
2005-11-22 20:17:00,0.6845,0.68457,0.6845,0.68453,46500000.0
2005-11-22 20:18:00,0.68454,0.68455,0.68444,0.68444,401099999.0
2005-11-22 20:19:00,0.68443,0.68446,0.68437,0.6844,583300003.0
2005-11-22 20:20:00,0.68443,0.68448,0.68441,0.68443,376100002.0
2005-11-22 20:21:00,0.68441,0.68443,0.68441,0.68442,52500002.0
2005-11-22 20:22:00,0.6844,0.68443,0.68432,0.68439,148100000.0
2005-11-22 20:23:00,0.68439,0.68443,0.68438,0.6844,557700001.0
2005-11-22 20:24:00,0.68437,0.68447,0.68434,0.68443,265899999.0
2005-11-22 20:25:00,0.68447,0.68457,0.68444,0.68454,546900000.0
2005-11-22 20:26:00,0.68453,0.68459,0.6845,0.68455,862999996.0
2005-11-22 20:27:00,0.68453,0.68456,0.68446,0.68446,375200003.0
2005-11-22 20:28:00,0.68448,0.68453,0.68443,0.68447,501700002.0
2005-11-22 20:29:00,0.68447,0.68447,0.6844,0.68442,691599993.0
2005-11-22 20:30:00,0.68443,0.68453,0.68441,0.68449,1643000004.0
2005-11-22 20:31:00,0.6845,0.68454,0.6844,0.68441,738600009.0
2005-11-22 20:32:00,0.68443,0.68454,0.68442,0.68447,1845000008.0
2005-11-22 20:33:00,0.68444,0.6845,0.6844,0.6844,303900000.0
2005-11-22 20:34:00,0.6844,0.68448,0.68437,0.68443,449700003.0
2005-11-22 20:35:00,0.68447,0.6845,0.68444,0.68446,298800000.0
2005-11-22 20:36:00,0.68448,0.68449,0.68443,0.68443,224600002.0
2005-11-22 20:37:00,0.68443,0.68453,0.68441,0.68444,690800007.0
2005-11-22 20:38:00,0.6844,0.6845,0.68438,0.6844,844100000.0
2005-11-22 20:39:00,0.68441,0.6845,0.68441,0.68441,403500002.0
2005-11-22 20:40:00,0.68443,0.68459,0.68443,0.68457,523799995.0
2005-11-22 20:41:00,0.68458,0.68463,0.68452,0.68455,348699997.0
2005-11-22 20:42:00,0.68462,0.6847,0.68461,0.68466,210799995.0
2005-11-22 20:43:00,0.68475,0.68482,0.68475,0.68475,469400004.0
2005-11-22 20:44:00,0.68478,0.68487,0.68474,0.68476,928900001.0
2005-11-22 20:45:00,0.68473,0.68477,0.68464,0.68472,426600000.0
2005-11-22 20:46:00,0.6848,0.68487,0.68477,0.68477,178099999.0
2005-11-22 20:47:00,0.68478,0.68485,0.68476,0.68482,544499998.0
2005-11-22 20:48:00,0.6848,0.68486,0.68474,0.68476,754199996.0
2005-11-22 20:49:00,0.68477,0.68483,0.68477,0.6848,276800004.0
2005-11-22 20:50:00,0.6848,0.6848,0.68468,0.68473,1509899996.0
2005-11-22 20:51:00,0.6847,0.68475,0.6847,0.68472,452899987.0
2005-11-22 20:52:00,0.68473,0.68478,0.68465,0.68471,487000001.0
2005-11-22 20:53:00,0.68475,0.6848,0.68472,0.68472,934399993.0
2005-11-22 20:54:00,0.68475,0.68475,0.68464,0.6847,563700004.0
2005-11-22 20:55:00,0.68473,0.68482,0.68471,0.68473,487599999.0
2005-11-22 20:56:00,0.68469,0.6847,0.68457,0.6846,950100007.0
2005-11-22 20:57:00,0.68458,0.6847,0.68458,0.68465,1017199994.0
2005-11-22 20:58:00,0.68466,0.6848,0.68466,0.68475,716800003.0
2005-11-22 20:59:00,0.68473,0.68473,0.6846,0.6846,1766200003.0
2005-11-22 21:00:00,0.6847,0.68488,0.6847,0.68471,1530299995.0
2005-11-22 21:01:00,0.68467,0.68485,0.68467,0.68478,1188600004.0
2005-11-22 21:02:00,0.68478,0.68489,0.68473,0.68487,636399999.0
2005-11-22 21:03:00,0.6849,0.68502,0.68485,0.68496,826900004.0
2005-11-22 21:04:00,0.68494,0.68498,0.68481,0.68492,669799995.0
2005-11-22 21:05:00,0.68487,0.68495,0.68481,0.68488,774899996.0
2005-11-22 21:06:00,0.68488,0.68502,0.68482,0.68482,614999998.0
2005-11-22 21:07:00,0.68482,0.685,0.68482,0.68499,145499996.0
2005-11-22 21:08:00,0.68492,0.68493,0.68479,0.68479,174100001.0
2005-11-22 21:09:00,0.68475,0.68483,0.68466,0.68475,409099999.0
2005-11-22 21:10:00,0.68468,0.68468,0.68443,0.68465,268600002.0
2005-11-22 21:11:00,0.68476,0.68522,0.68476,0.68522,225299996.0
2005-11-22 21:12:00,0.68532,0.68542,0.68491,0.68522,178399998.0
2005-11-22 21:13:00,0.68547,0.6856,0.68516,0.68517,303699998.0
2005-11-22 21:14:00,0.6852,0.68525,0.68505,0.68505,572600005.0
2005-11-22 21:15:00,0.68503,0.68514,0.6848,0.68487,484000004.0
2005-11-22 21:16:00,0.68491,0.68526,0.68486,0.68518,235899999.0
2005-11-22 21:17:00,0.68489,0.68516,0.6848,0.68509,211199997.0
2005-11-22 21:18:00,0.68507,0.68512,0.68478,0.6848,141800003.0
2005-11-22 21:19:00,0.68476,0.68495,0.68472,0.68481,587400000.0
2005-11-22 21:20:00,0.68491,0.68519,0.68491,0.685,1130099993.0
2005-11-22 21:21:00,0.68505,0.68546,0.68505,0.68543,373800002.0
2005-11-22 21:22:00,0.68548,0.68549,0.68527,0.68545,871800002.0
2005-11-22 21:23:00,0.68548,0.6855,0.68537,0.6854,52300000.0
2005-11-22 21:24:00,0.68543,0.68561,0.68543,0.68546,347000001.0
2005-11-22 21:25:00,0.68549,0.68561,0.68549,0.68556,275300007.0
2005-11-22 21:26:00,0.68564,0.68574,0.68562,0.68562,284099997.0
2005-11-22 21:27:00,0.68561,0.68561,0.68549,0.68558,138000001.0
2005-11-22 21:28:00,0.68555,0.68562,0.68547,0.68556,316799995.0
2005-11-22 21:29:00,0.68553,0.68555,0.68542,0.68543,199100002.0
2005-11-22 21:30:00,0.68545,0.68551,0.68536,0.68546,228399999.0
2005-11-22 21:31:00,0.68545,0.68555,0.68545,0.68547,233100001.0
2005-11-22 21:32:00,0.68543,0.68553,0.68539,0.68553,781699994.0
2005-11-22 21:33:00,0.68554,0.68558,0.68542,0.68543,415100001.0
2005-11-22 21:34:00,0.68541,0.68542,0.68534,0.68541,451799997.0
2005-11-22 21:35:00,0.68543,0.68543,0.68532,0.6854,251799999.0
2005-11-22 21:36:00,0.68548,0.68554,0.6853,0.6853,168399997.0
2005-11-22 21:37:00,0.6853,0.68539,0.68525,0.68527,343299997.0
2005-11-22 21:38:00,0.68525,0.68531,0.6852,0.68523,56100001.0
2005-11-22 21:39:00,0.68517,0.68527,0.68517,0.6852,190599999.0
2005-11-22 21:40:00,0.68516,0.68525,0.68502,0.6852,170000000.0
2005-11-22 21:41:00,0.68518,0.68542,0.68518,0.68539,201499998.0
2005-11-22 21:42:00,0.68534,0.68546,0.6853,0.68542,162399997.0
2005-11-22 21:43:00,0.68538,0.68551,0.68536,0.68546,343400002.0
2005-11-22 21:44:00,0.68558,0.68587,0.68558,0.68587,526800002.0
2005-11-22 21:45:00,0.68592,0.68608,0.68592,0.68595,150000003.0
2005-11-22 21:46:00,0.68595,0.68603,0.68589,0.68595,551600000.0
2005-11-22 21:47:00,0.68593,0.68602,0.68585,0.68602,230100005.0
2005-11-22 21:48:00,0.68598,0.68598,0.6858,0.68583,80699999.0
2005-11-22 21:49:00,0.68554,0.68615,0.68526,0.68615,152000000.0
2005-11-22 21:50:00,0.68609,0.68619,0.68607,0.6861,209699999.0
2005-11-22 21:51:00,0.68615,0.68621,0.68607,0.68607,196399997.0
2005-11-22 21:52:00,0.68596,0.68596,0.68579,0.68579,61100000.0
2005-11-22 21:53:00,0.68588,0.68589,0.68551,0.68573,244199997.0
2005-11-22 21:54:00,0.68582,0.68585,0.68578,0.68582,228500000.0
2005-11-22 21:55:00,0.6858,0.6858,0.68567,0.68576,110900000.0
2005-11-22 21:56:00,0.6858,0.6858,0.68572,0.68575,214799999.0
2005-11-22 21:57:00,0.68573,0.68573,0.68528,0.68533,251600001.0
2005-11-22 21:58:00,0.68522,0.6855,0.68513,0.68545,187899993.0
2005-11-22 21:59:00,0.68547,0.68563,0.68502,0.68563,381699991.0
2005-11-22 22:00:00,0.6857,0.68576,0.68565,0.68573,268200003.0
2005-11-22 22:01:00,0.68576,0.68582,0.68464,0.68569,91700001.0
2005-11-22 22:02:00,0.68582,0.68583,0.68571,0.68571,457200000.0
2005-11-22 22:03:00,0.6857,0.68577,0.6857,0.68577,264100000.0
2005-11-22 22:04:00,0.68576,0.68576,0.68564,0.68573,309100002.0
2005-11-22 22:05:00,0.68568,0.68571,0.68565,0.68571,133599998.0
2005-11-22 22:06:00,0.68573,0.68573,0.68564,0.6857,165100003.0
2005-11-22 22:07:00,0.68558,0.68583,0.68547,0.68583,334600004.0
2005-11-22 22:08:00,0.68581,0.68585,0.68577,0.68577,348300007.0
2005-11-22 22:09:00,0.68577,0.68591,0.68576,0.68591,225699997.0
2005-11-22 22:10:00,0.68595,0.68595,0.68551,0.68576,209600002.0
2005-11-22 22:11:00,0.68607,0.68607,0.68561,0.68579,126699999.0
2005-11-22 22:12:00,0.68591,0.68591,0.68581,0.68583,516400004.0
2005-11-22 22:13:00,0.6858,0.6858,0.68573,0.68573,128299998.0
2005-11-22 22:14:00,0.6857,0.68576,0.68569,0.68575,167500000.0
2005-11-22 22:15:00,0.68574,0.68575,0.68562,0.68563,588900000.0
2005-11-22 22:16:00,0.68562,0.68565,0.68558,0.68562,552200002.0
2005-11-22 22:17:00,0.68555,0.68555,0.68515,0.68543,119600003.0
2005-11-22 22:18:00,0.68555,0.68555,0.68545,0.6855,114999999.0
2005-11-22 22:19:00,0.68534,0.68546,0.6851,0.68544,109199998.0
2005-11-22 22:20:00,0.68544,0.68551,0.68543,0.68551,109900002.0
2005-11-22 22:21:00,0.68549,0.68549,0.68531,0.6854,388300004.0
2005-11-22 22:22:00,0.68542,0.68542,0.68537,0.6854,345899999.0
2005-11-22 22:23:00,0.68541,0.68561,0.68541,0.6855,623499997.0
2005-11-22 22:24:00,0.68556,0.68566,0.68556,0.68562,397300001.0
2005-11-22 22:25:00,0.6856,0.68565,0.68556,0.68564,259900000.0
2005-11-22 22:26:00,0.68565,0.68584,0.68563,0.68584,298800000.0
2005-11-22 22:27:00,0.68582,0.68587,0.68579,0.68582,121499999.0
2005-11-22 22:28:00,0.68582,0.68589,0.68582,0.68585,170399995.0
2005-11-22 22:29:00,0.68588,0.68588,0.68582,0.68585,340300002.0
2005-11-22 22:30:00,0.68589,0.68592,0.68585,0.68585,153500002.0
2005-11-22 22:31:00,0.68585,0.68585,0.68581,0.68581,77500000.0
2005-11-22 22:32:00,0.68584,0.68587,0.6858,0.6858,274199999.0
2005-11-22 22:33:00,0.68581,0.6859,0.68581,0.68588,291300001.0
2005-11-22 22:34:00,0.68587,0.68587,0.6858,0.6858,364199997.0
2005-11-22 22:35:00,0.6858,0.68586,0.68576,0.68586,176600001.0
2005-11-22 22:36:00,0.68589,0.68591,0.68582,0.68582,137000000.0
2005-11-22 22:37:00,0.68577,0.68577,0.68569,0.6857,508900009.0
2005-11-22 22:38:00,0.68574,0.68576,0.68574,0.68576,98200004.0
2005-11-22 22:39:00,0.68577,0.6858,0.68573,0.68574,259700001.0
2005-11-22 22:40:00,0.68571,0.68577,0.68567,0.68577,541800004.0
2005-11-22 22:41:00,0.6858,0.68585,0.6858,0.68585,207900000.0
2005-11-22 22:42:00,0.68577,0.68587,0.68577,0.68581,340900001.0
2005-11-22 22:43:00,0.68585,0.6859,0.6858,0.68581,110700001.0
2005-11-22 22:44:00,0.6858,0.6858,0.68574,0.68575,170299997.0
2005-11-22 22:45:00,0.68579,0.6858,0.68576,0.6858,167399999.0
2005-11-22 22:46:00,0.68578,0.6858,0.68574,0.6858,158600004.0
2005-11-22 22:47:00,0.6858,0.6858,0.6857,0.6857,167100003.0
2005-11-22 22:48:00,0.6857,0.6858,0.6857,0.68573,373599992.0
2005-11-22 22:49:00,0.68581,0.68581,0.68571,0.68574,133900000.0
2005-11-22 22:50:00,0.6858,0.68584,0.6858,0.68582,148099998.0
2005-11-22 22:51:00,0.68585,0.68591,0.68583,0.68591,86699999.0
2005-11-22 22:52:00,0.68592,0.68592,0.68585,0.68585,77400001.0
2005-11-22 22:53:00,0.68585,0.68593,0.68585,0.68588,60000001.0
2005-11-22 22:54:00,0.68588,0.68593,0.68588,0.68588,184300001.0
2005-11-22 22:55:00,0.68587,0.6859,0.68585,0.6859,107800000.0
2005-11-22 22:56:00,0.6859,0.6859,0.68582,0.68583,38200001.0
2005-11-22 22:57:00,0.68579,0.68581,0.68572,0.68574,159300006.0
2005-11-22 22:58:00,0.68574,0.68578,0.68567,0.68574,386300002.0
2005-11-22 22:59:00,0.68573,0.68573,0.68558,0.68558,206199998.0
2005-11-22 23:00:00,0.68539,0.68568,0.68539,0.68566,140800002.0
2005-11-22 23:01:00,0.68572,0.68575,0.68567,0.6857,76699999.0
2005-11-22 23:02:00,0.68572,0.6858,0.68572,0.6858,83799998.0
2005-11-22 23:03:00,0.68587,0.68587,0.68585,0.68586,199500003.0
2005-11-22 23:04:00,0.68585,0.68585,0.6858,0.68582,54699998.0
2005-11-22 23:05:00,0.68583,0.68587,0.68583,0.68585,27500000.0
2005-11-22 23:06:00,0.68585,0.68588,0.68583,0.68585,163199999.0
2005-11-22 23:07:00,0.68582,0.68585,0.68582,0.68585,54299999.0
2005-11-22 23:08:00,0.68582,0.68587,0.68582,0.68585,158499998.0
2005-11-22 23:09:00,0.68587,0.6859,0.68583,0.6859,262600002.0
2005-11-22 23:10:00,0.68588,0.6859,0.68585,0.6859,82100001.0
2005-11-22 23:11:00,0.68591,0.68591,0.68583,0.68585,168400002.0
2005-11-22 23:12:00,0.68586,0.68593,0.68583,0.68593,103500002.0
2005-11-22 23:13:00,0.6859,0.68596,0.68587,0.68587,138099998.0
2005-11-22 23:14:00,0.68583,0.6859,0.68583,0.68584,142100005.0
2005-11-22 23:15:00,0.68583,0.68588,0.68582,0.68585,147600001.0
2005-11-22 23:16:00,0.68583,0.68583,0.6858,0.6858,9400000.0
2005-11-22 23:17:00,0.68586,0.6859,0.68583,0.68589,162600000.0
2005-11-22 23:18:00,0.68588,0.68593,0.68583,0.68583,78400000.0
2005-11-22 23:19:00,0.68581,0.68589,0.6858,0.68582,204700002.0
2005-11-22 23:20:00,0.68586,0.68592,0.68586,0.6859,106200004.0
2005-11-22 23:21:00,0.68586,0.68586,0.68581,0.68585,106300000.0
2005-11-22 23:22:00,0.68588,0.6859,0.68581,0.68585,176800003.0
2005-11-22 23:23:00,0.68586,0.68594,0.68584,0.68584,246300001.0
2005-11-22 23:24:00,0.68578,0.68585,0.68578,0.68581,72800001.0
2005-11-22 23:25:00,0.68582,0.68583,0.68577,0.6858,64000000.0
2005-11-22 23:26:00,0.68582,0.68585,0.6858,0.68582,152399996.0
2005-11-22 23:27:00,0.68581,0.68583,0.68581,0.68583,14400000.0
2005-11-22 23:28:00,0.68593,0.68593,0.6859,0.6859,39900000.0
2005-11-22 23:29:00,0.68591,0.68597,0.68588,0.68588,119499999.0
2005-11-22 23:30:00,0.6859,0.68599,0.6859,0.68598,153400001.0
2005-11-22 23:31:00,0.68598,0.68598,0.68591,0.68598,139400003.0
2005-11-22 23:32:00,0.68599,0.68599,0.6859,0.68595,158399995.0
2005-11-22 23:33:00,0.68599,0.68601,0.68593,0.68593,171100003.0
2005-11-22 23:34:00,0.68592,0.68593,0.68588,0.68592,96400001.0
2005-11-22 23:35:00,0.68592,0.68593,0.68585,0.68593,112200003.0
2005-11-22 23:36:00,0.6859,0.68593,0.68587,0.68587,65700001.0
2005-11-22 23:37:00,0.68588,0.68594,0.68587,0.68594,55400000.0
2005-11-22 23:38:00,0.68589,0.68595,0.68589,0.68591,84700000.0
2005-11-22 23:39:00,0.68593,0.68595,0.68588,0.68593,88300001.0
2005-11-22 23:40:00,0.68595,0.68595,0.68593,0.68593,74400002.0
2005-11-22 23:41:00,0.68591,0.68592,0.68587,0.6859,117200000.0
2005-11-22 23:42:00,0.68591,0.68591,0.68586,0.68586,35900000.0
2005-11-22 23:43:00,0.68588,0.68588,0.68582,0.68586,29600000.0
2005-11-22 23:44:00,0.68588,0.68588,0.6858,0.68585,129199998.0
2005-11-22 23:45:00,0.6859,0.68594,0.68582,0.68586,195199997.0
2005-11-22 23:46:00,0.68585,0.68585,0.68585,0.68585,800000.0
2005-11-22 23:47:00,0.68586,0.68596,0.68586,0.68593,214600000.0
2005-11-22 23:48:00,0.68596,0.686,0.68596,0.68596,64500001.0
2005-11-22 23:49:00,0.68591,0.68592,0.68591,0.68592,10600000.0
2005-11-22 23:50:00,0.68587,0.68587,0.68578,0.68578,70199999.0
2005-11-22 23:51:00,0.68576,0.68586,0.68576,0.68586,128099999.0
2005-11-22 23:52:00,0.68578,0.68584,0.68578,0.68583,83900001.0
2005-11-22 23:53:00,0.68582,0.68588,0.68582,0.68582,177900002.0
2005-11-22 23:54:00,0.68585,0.68585,0.68573,0.68573,113899998.0
2005-11-22 23:55:00,0.6858,0.6858,0.68575,0.6858,145400005.0
2005-11-22 23:56:00,0.68578,0.6858,0.68575,0.68577,199399996.0
2005-11-22 23:57:00,0.68581,0.6859,0.6858,0.68587,157600001.0
2005-11-22 23:58:00,0.68593,0.68601,0.68571,0.68589,127099997.0
2005-11-22 23:59:00,0.68582,0.68585,0.68582,0.68585,22300000.0
2005-11-23 00:00:00,0.68582,0.68587,0.6858,0.6858,260299998.0
2005-11-23 00:01:00,0.68615,0.68619,0.68582,0.68591,193100001.0
2005-11-23 00:02:00,0.68582,0.68614,0.68582,0.68603,138900004.0
2005-11-23 00:03:00,0.68603,0.68603,0.68573,0.68578,41800000.0
2005-11-23 00:04:00,0.68587,0.68603,0.68574,0.68587,330900003.0
2005-11-23 00:05:00,0.68609,0.68618,0.68594,0.68596,324199997.0
2005-11-23 00:06:00,0.68578,0.686,0.68576,0.68589,239099997.0
2005-11-23 00:07:00,0.68587,0.68611,0.68583,0.68595,127900002.0
2005-11-23 00:08:00,0.68583,0.68598,0.6856,0.68593,310300001.0
2005-11-23 00:09:00,0.68592,0.68601,0.68584,0.68596,281099999.0
2005-11-23 00:10:00,0.6858,0.68617,0.68576,0.68612,102500002.0
2005-11-23 00:11:00,0.68608,0.68608,0.6858,0.68581,196400002.0
2005-11-23 00:12:00,0.68587,0.68596,0.68578,0.6859,133499999.0
2005-11-23 00:13:00,0.68607,0.68614,0.6859,0.68603,312800000.0
2005-11-23 00:14:00,0.6858,0.68608,0.6858,0.68597,76600000.0
2005-11-23 00:15:00,0.686,0.68617,0.68597,0.68616,182000000.0
2005-11-23 00:16:00,0.68571,0.68606,0.68569,0.68601,218599998.0
2005-11-23 00:17:00,0.68597,0.68614,0.6859,0.68597,74800001.0
2005-11-23 00:18:00,0.68592,0.68607,0.68584,0.68591,181500006.0
2005-11-23 00:19:00,0.68603,0.68626,0.68595,0.68623,132999999.0
2005-11-23 00:20:00,0.68598,0.68626,0.68598,0.68613,86999999.0
2005-11-23 00:21:00,0.68585,0.68616,0.68585,0.68616,150400000.0
2005-11-23 00:22:00,0.68595,0.68612,0.68592,0.68607,236000000.0
2005-11-23 00:23:00,0.6858,0.68601,0.68574,0.68583,195100000.0
2005-11-23 00:24:00,0.68575,0.68586,0.68557,0.68567,126700000.0
2005-11-23 00:25:00,0.6859,0.68597,0.6857,0.6858,250600000.0
2005-11-23 00:26:00,0.68567,0.68587,0.68557,0.6858,131800004.0
2005-11-23 00:27:00,0.68582,0.68582,0.6856,0.68567,148199999.0
2005-11-23 00:28:00,0.68569,0.68576,0.68565,0.68572,80900003.0
2005-11-23 00:29:00,0.68581,0.68593,0.68581,0.68588,140400000.0
2005-11-23 00:30:00,0.68596,0.68599,0.68593,0.68593,88499998.0
2005-11-23 00:31:00,0.68593,0.68603,0.68592,0.68592,111200000.0
2005-11-23 00:32:00,0.68595,0.68597,0.68593,0.68597,101000000.0
2005-11-23 00:33:00,0.6859,0.68598,0.6859,0.68598,166100003.0
2005-11-23 00:34:00,0.6859,0.68599,0.6859,0.68599,219200000.0
2005-11-23 00:35:00,0.68594,0.68601,0.68593,0.68601,251800000.0
2005-11-23 00:36:00,0.68603,0.68607,0.68595,0.68607,290500000.0
2005-11-23 00:37:00,0.68607,0.68622,0.68605,0.68617,164999996.0
2005-11-23 00:38:00,0.68608,0.68608,0.68601,0.68601,3900000.0
2005-11-23 00:39:00,0.68592,0.68599,0.68591,0.68595,132099997.0
2005-11-23 00:40:00,0.68597,0.68597,0.68581,0.68585,123400001.0
2005-11-23 00:41:00,0.68585,0.68598,0.68585,0.6859,155600004.0
2005-11-23 00:42:00,0.6859,0.68594,0.6859,0.68594,23800000.0
2005-11-23 00:43:00,0.68602,0.68609,0.68601,0.68601,157199999.0
2005-11-23 00:44:00,0.68606,0.68613,0.68604,0.68605,133900002.0
2005-11-23 00:45:00,0.68602,0.68602,0.68599,0.68599,89099998.0
2005-11-23 00:46:00,0.68602,0.68603,0.68599,0.686,156199999.0
2005-11-23 00:47:00,0.68598,0.686,0.68598,0.686,132299999.0
2005-11-23 00:48:00,0.68598,0.68603,0.68598,0.68603,157299999.0
2005-11-23 00:49:00,0.68609,0.68609,0.68602,0.68602,55700000.0
2005-11-23 00:50:00,0.68602,0.68602,0.68594,0.68598,76200002.0
2005-11-23 00:51:00,0.68597,0.68602,0.68588,0.68602,85900001.0
2005-11-23 00:52:00,0.68598,0.686,0.68595,0.68595,105900001.0
2005-11-23 00:53:00,0.686,0.68604,0.686,0.68604,100200003.0
2005-11-23 00:54:00,0.68605,0.68605,0.68602,0.68602,139699996.0
2005-11-23 00:55:00,0.68605,0.68605,0.68602,0.68603,118299999.0
2005-11-23 00:56:00,0.686,0.68608,0.68598,0.68605,42100000.0
2005-11-23 00:57:00,0.68607,0.68608,0.686,0.686,143900004.0
2005-11-23 00:58:00,0.68597,0.686,0.68597,0.686,24700001.0
2005-11-23 00:59:00,0.68601,0.68606,0.68601,0.68606,50500001.0
2005-11-23 01:00:00,0.68606,0.68608,0.686,0.68608,164599998.0
2005-11-23 01:01:00,0.68608,0.68609,0.68601,0.68606,62900000.0
2005-11-23 01:02:00,0.68607,0.6861,0.68604,0.68606,148699997.0
2005-11-23 01:03:00,0.68609,0.68619,0.68609,0.68619,189599996.0
2005-11-23 01:04:00,0.68617,0.6862,0.68615,0.6862,102200000.0
2005-11-23 01:05:00,0.68618,0.6862,0.68615,0.6862,63000002.0
2005-11-23 01:06:00,0.68622,0.68628,0.68622,0.68625,234700005.0
2005-11-23 01:07:00,0.68619,0.6862,0.6861,0.6861,101200001.0
2005-11-23 01:08:00,0.68615,0.6862,0.68613,0.68613,148400002.0
2005-11-23 01:09:00,0.68611,0.68614,0.68601,0.68608,141000001.0
2005-11-23 01:10:00,0.68606,0.68606,0.68597,0.68603,226399999.0
2005-11-23 01:11:00,0.68603,0.68609,0.68593,0.68605,48800000.0
2005-11-23 01:12:00,0.68601,0.68609,0.686,0.68603,110100000.0
2005-11-23 01:13:00,0.68603,0.68603,0.68598,0.68598,216200002.0
2005-11-23 01:14:00,0.68593,0.68597,0.68592,0.68593,130800001.0
2005-11-23 01:15:00,0.68591,0.686,0.68585,0.68598,157899999.0
2005-11-23 01:16:00,0.68597,0.68604,0.68594,0.686,199200003.0
2005-11-23 01:17:00,0.68607,0.68609,0.68597,0.68597,302700004.0
2005-11-23 01:18:00,0.68596,0.68611,0.68596,0.68608,112500002.0
2005-11-23 01:19:00,0.6861,0.68613,0.68607,0.6861,73899998.0
2005-11-23 01:20:00,0.6861,0.6861,0.68605,0.6861,191200002.0
2005-11-23 01:21:00,0.68608,0.6861,0.68607,0.6861,37300000.0
2005-11-23 01:22:00,0.68608,0.68619,0.68608,0.68609,186100001.0
2005-11-23 01:23:00,0.68608,0.68608,0.68604,0.68604,17500000.0
2005-11-23 01:24:00,0.68605,0.68608,0.68599,0.68605,354999998.0
2005-11-23 01:25:00,0.68602,0.68603,0.68595,0.68595,80100001.0
2005-11-23 01:26:00,0.68597,0.68601,0.68596,0.68596,54100000.0
2005-11-23 01:27:00,0.68604,0.68608,0.68595,0.68595,95600000.0
2005-11-23 01:28:00,0.68601,0.68609,0.68601,0.68603,85599999.0
2005-11-23 01:29:00,0.68607,0.68607,0.68604,0.68606,43300000.0
2005-11-23 01:30:00,0.68592,0.68592,0.68577,0.68585,108499999.0
2005-11-23 01:31:00,0.68585,0.68593,0.68585,0.6859,62899999.0
2005-11-23 01:32:00,0.68598,0.68608,0.68598,0.68608,59099998.0
2005-11-23 01:33:00,0.68608,0.6861,0.68601,0.68601,136999998.0
2005-11-23 01:34:00,0.686,0.68602,0.68594,0.68594,60199999.0
2005-11-23 01:35:00,0.68595,0.686,0.68595,0.68598,150500002.0
2005-11-23 01:36:00,0.68599,0.68599,0.68595,0.68595,72499998.0
2005-11-23 01:37:00,0.68597,0.68599,0.68593,0.68595,95700002.0
2005-11-23 01:38:00,0.68594,0.68601,0.68592,0.686,163100001.0
2005-11-23 01:39:00,0.68605,0.68611,0.68602,0.68611,151100001.0
2005-11-23 01:40:00,0.68604,0.6861,0.686,0.686,220500002.0
2005-11-23 01:41:00,0.68601,0.68615,0.68598,0.686,217499995.0
2005-11-23 01:42:00,0.68601,0.68607,0.68601,0.68602,124000003.0
2005-11-23 01:43:00,0.68603,0.68603,0.686,0.686,23900000.0
2005-11-23 01:44:00,0.68601,0.68603,0.68599,0.68602,157200000.0
2005-11-23 01:45:00,0.68604,0.68604,0.68595,0.68595,146099998.0
2005-11-23 01:46:00,0.68597,0.686,0.68592,0.68592,169699998.0
2005-11-23 01:47:00,0.68598,0.68603,0.68591,0.68591,122899999.0
2005-11-23 01:48:00,0.68584,0.68587,0.68581,0.68585,174999996.0
2005-11-23 01:49:00,0.68588,0.68599,0.68588,0.68595,209400004.0
2005-11-23 01:50:00,0.68599,0.68604,0.68597,0.68598,169299994.0
2005-11-23 01:51:00,0.68599,0.68615,0.68599,0.68604,171100000.0
2005-11-23 01:52:00,0.68604,0.68611,0.68604,0.68607,57999999.0
2005-11-23 01:53:00,0.68603,0.68605,0.68597,0.68604,191200002.0
2005-11-23 01:54:00,0.68602,0.68604,0.68592,0.68598,124099999.0
2005-11-23 01:55:00,0.68597,0.68605,0.68597,0.68605,65499999.0
2005-11-23 01:56:00,0.68606,0.68608,0.686,0.686,167000004.0
2005-11-23 01:57:00,0.68597,0.686,0.68597,0.686,173499997.0
2005-11-23 01:58:00,0.686,0.68611,0.686,0.68611,38200000.0
2005-11-23 01:59:00,0.68614,0.68614,0.6861,0.68611,134899998.0
2005-11-23 02:00:00,0.68611,0.68615,0.68607,0.68607,174600002.0
2005-11-23 02:01:00,0.68615,0.6862,0.68612,0.6862,264099999.0
2005-11-23 02:02:00,0.68616,0.68616,0.6861,0.68611,144400002.0
2005-11-23 02:03:00,0.68613,0.6862,0.68613,0.68617,29700000.0
2005-11-23 02:04:00,0.68623,0.68627,0.68618,0.68625,130599999.0
2005-11-23 02:05:00,0.68624,0.68628,0.68614,0.68628,135700003.0
2005-11-23 02:06:00,0.68627,0.6863,0.68622,0.68625,101500000.0
2005-11-23 02:07:00,0.68626,0.68626,0.68609,0.68612,269799999.0
2005-11-23 02:08:00,0.68615,0.6862,0.68611,0.68614,227199997.0
2005-11-23 02:09:00,0.68625,0.68633,0.68625,0.68629,149200001.0
2005-11-23 02:10:00,0.68631,0.68632,0.68624,0.68624,159600004.0
2005-11-23 02:11:00,0.68627,0.68627,0.68623,0.68623,8800000.0
2005-11-23 02:12:00,0.68621,0.68626,0.68621,0.68626,46299999.0
2005-11-23 02:13:00,0.68626,0.68631,0.68624,0.6863,53400002.0
2005-11-23 02:14:00,0.68622,0.68625,0.6862,0.6862,42300001.0
2005-11-23 02:15:00,0.68619,0.68629,0.68619,0.68625,41400000.0
2005-11-23 02:16:00,0.68623,0.68626,0.68619,0.68623,137000002.0
2005-11-23 02:17:00,0.68622,0.68625,0.68622,0.68622,266199996.0
2005-11-23 02:18:00,0.6862,0.68628,0.6862,0.6862,192199996.0
2005-11-23 02:19:00,0.68625,0.68629,0.68625,0.68629,126300001.0
2005-11-23 02:20:00,0.68626,0.68631,0.68622,0.68622,69300001.0
2005-11-23 02:21:00,0.68596,0.68596,0.68572,0.68595,102200000.0
2005-11-23 02:22:00,0.68611,0.68624,0.68611,0.68622,148799997.0
2005-11-23 02:23:00,0.68618,0.68625,0.6861,0.68625,153400000.0
2005-11-23 02:24:00,0.68626,0.68626,0.68618,0.68625,120699994.0
2005-11-23 02:25:00,0.68625,0.68643,0.68625,0.6864,167100002.0
2005-11-23 02:26:00,0.68639,0.68647,0.68636,0.68643,177399999.0
2005-11-23 02:27:00,0.68639,0.68646,0.68636,0.68636,111000003.0
2005-11-23 02:28:00,0.68638,0.68639,0.68634,0.68635,288900001.0
2005-11-23 02:29:00,0.68632,0.68632,0.6862,0.68632,150800002.0
2005-11-23 02:30:00,0.68632,0.68637,0.68632,0.68637,83100002.0
2005-11-23 02:31:00,0.6862,0.6862,0.686,0.68604,163900000.0
2005-11-23 02:32:00,0.68607,0.68607,0.68604,0.68606,227200001.0
2005-11-23 02:33:00,0.68607,0.68608,0.68597,0.68597,153399995.0
2005-11-23 02:34:00,0.68592,0.68599,0.6859,0.68598,170600001.0
2005-11-23 02:35:00,0.68597,0.68604,0.68596,0.68604,151700002.0
2005-11-23 02:36:00,0.68603,0.68605,0.686,0.68603,165900001.0
2005-11-23 02:37:00,0.68605,0.6861,0.68605,0.68606,80899998.0
2005-11-23 02:38:00,0.68605,0.68605,0.686,0.68603,52399999.0
2005-11-23 02:39:00,0.68605,0.68612,0.686,0.686,103299999.0
2005-11-23 02:40:00,0.68604,0.68607,0.68594,0.68603,203699998.0
2005-11-23 02:41:00,0.686,0.68603,0.68595,0.68597,181799999.0
2005-11-23 02:42:00,0.6859,0.68598,0.6859,0.68595,73499999.0
2005-11-23 02:43:00,0.68596,0.68596,0.68587,0.68587,24700000.0
2005-11-23 02:44:00,0.68587,0.68598,0.68587,0.68595,142999998.0
2005-11-23 02:45:00,0.68592,0.68599,0.68592,0.68597,127199999.0
2005-11-23 02:46:00,0.68595,0.686,0.68593,0.68594,94399997.0
2005-11-23 02:47:00,0.68599,0.68601,0.68594,0.68594,214999999.0
2005-11-23 02:48:00,0.68588,0.68595,0.68588,0.68593,178399999.0
2005-11-23 02:49:00,0.68597,0.68601,0.68597,0.68601,28700000.0
2005-11-23 02:50:00,0.686,0.68602,0.68597,0.686,175699999.0
2005-11-23 02:51:00,0.686,0.68605,0.68592,0.68598,200500003.0
2005-11-23 02:52:00,0.68598,0.686,0.68595,0.686,101299998.0
2005-11-23 02:53:00,0.68598,0.68599,0.68591,0.68599,102100001.0
2005-11-23 02:54:00,0.68599,0.68599,0.68593,0.68593,260800005.0
2005-11-23 02:55:00,0.68591,0.68592,0.6859,0.6859,26200000.0
2005-11-23 02:56:00,0.68587,0.68593,0.68578,0.68593,143100000.0
2005-11-23 02:57:00,0.6859,0.6859,0.68589,0.68589,41300000.0
2005-11-23 02:58:00,0.68593,0.686,0.68591,0.68599,80600000.0
2005-11-23 02:59:00,0.68595,0.68597,0.68592,0.68594,49000000.0
2005-11-23 03:00:00,0.68597,0.68597,0.68588,0.68594,205899998.0
2005-11-23 03:01:00,0.6859,0.68593,0.68588,0.68589,60400000.0
2005-11-23 03:02:00,0.6859,0.6859,0.6859,0.6859,47400000.0
2005-11-23 03:03:00,0.68587,0.6859,0.68585,0.68587,84299999.0
2005-11-23 03:04:00,0.68588,0.6859,0.68585,0.68585,186900001.0
2005-11-23 03:05:00,0.68588,0.68592,0.68585,0.68588,189800003.0
2005-11-23 03:06:00,0.6859,0.6859,0.68579,0.68586,72200000.0
2005-11-23 03:07:00,0.68582,0.68587,0.68582,0.68582,177900001.0
2005-11-23 03:08:00,0.6858,0.68586,0.6858,0.68586,24000000.0
2005-11-23 03:09:00,0.68591,0.68592,0.68584,0.68585,122599999.0
2005-11-23 03:10:00,0.68592,0.68594,0.68587,0.6859,185100000.0
2005-11-23 03:11:00,0.68585,0.68593,0.68585,0.68591,81299999.0
2005-11-23 03:12:00,0.68593,0.68601,0.68593,0.68593,221999995.0
2005-11-23 03:13:00,0.68593,0.68595,0.68593,0.68595,59200002.0
2005-11-23 03:14:00,0.68595,0.68595,0.68592,0.68592,75200001.0
2005-11-23 03:15:00,0.68591,0.68591,0.68584,0.68584,43200001.0
2005-11-23 03:16:00,0.68584,0.68584,0.68576,0.68578,132399998.0
2005-11-23 03:17:00,0.68585,0.68587,0.68582,0.68587,78999999.0
2005-11-23 03:18:00,0.68588,0.6859,0.68584,0.68588,75700000.0
2005-11-23 03:19:00,0.68585,0.68585,0.68585,0.68585,62299999.0
2005-11-23 03:20:00,0.68583,0.68583,0.68577,0.68577,60699999.0
2005-11-23 03:21:00,0.68579,0.68588,0.68579,0.68588,85000000.0
2005-11-23 03:22:00,0.68587,0.68595,0.68584,0.68584,157400003.0
2005-11-23 03:23:00,0.68592,0.68593,0.68583,0.68584,101300000.0
2005-11-23 03:24:00,0.68585,0.68585,0.68585,0.68585,8700000.0
2005-11-23 03:25:00,0.68589,0.68592,0.68581,0.68585,91999998.0
2005-11-23 03:26:00,0.68588,0.68588,0.68581,0.68583,125000001.0
2005-11-23 03:27:00,0.68589,0.68592,0.68586,0.68586,25100000.0
2005-11-23 03:28:00,0.68591,0.68597,0.68591,0.68594,110000001.0
2005-11-23 03:29:00,0.68595,0.68595,0.68595,0.68595,29700001.0
2005-11-23 03:30:00,0.686,0.686,0.68596,0.68597,95899998.0
2005-11-23 03:31:00,0.68599,0.68606,0.68596,0.68603,106400002.0
2005-11-23 03:32:00,0.68601,0.68605,0.68592,0.68605,153999996.0
2005-11-23 03:33:00,0.68596,0.68599,0.68596,0.68599,83300004.0
2005-11-23 03:34:00,0.68602,0.68605,0.68597,0.68603,142300000.0
2005-11-23 03:35:00,0.68603,0.68613,0.686,0.68613,106699996.0
2005-11-23 03:36:00,0.68614,0.68617,0.68609,0.68612,167000001.0
2005-11-23 03:37:00,0.68617,0.68621,0.68614,0.68614,78799998.0
2005-11-23 03:38:00,0.68617,0.68617,0.68594,0.68594,122899998.0
2005-11-23 03:39:00,0.68588,0.68602,0.68588,0.686,120500000.0
2005-11-23 03:40:00,0.68597,0.68602,0.68596,0.686,109100002.0
2005-11-23 03:41:00,0.68597,0.68597,0.68592,0.68592,44599999.0
2005-11-23 03:42:00,0.6859,0.6859,0.68587,0.6859,91200002.0
2005-11-23 03:43:00,0.68592,0.68596,0.68592,0.68594,115000001.0
2005-11-23 03:44:00,0.68586,0.68592,0.68586,0.68587,211599999.0
2005-11-23 03:45:00,0.68587,0.6859,0.68587,0.6859,43099998.0
2005-11-23 03:46:00,0.68587,0.68587,0.68587,0.68587,52599998.0
2005-11-23 03:47:00,0.68589,0.68593,0.68589,0.68593,63700001.0
2005-11-23 03:48:00,0.68593,0.68598,0.6859,0.6859,142500000.0
2005-11-23 03:49:00,0.68588,0.68588,0.68581,0.68583,152700001.0
2005-11-23 03:50:00,0.6858,0.68583,0.6858,0.68583,16000000.0
2005-11-23 03:51:00,0.68581,0.68582,0.68581,0.68582,13600000.0
2005-11-23 03:52:00,0.68585,0.68585,0.68583,0.68583,51199999.0
2005-11-23 03:53:00,0.68588,0.68588,0.68583,0.68583,82000003.0
2005-11-23 03:54:00,0.68587,0.68588,0.68582,0.68585,134900000.0
2005-11-23 03:55:00,0.68573,0.68578,0.68573,0.68578,90100002.0
2005-11-23 03:56:00,0.68578,0.68578,0.6857,0.6857,34400000.0
2005-11-23 03:57:00,0.68579,0.68581,0.68574,0.68574,94999998.0
2005-11-23 03:58:00,0.68568,0.68575,0.68568,0.68572,106199999.0
2005-11-23 03:59:00,0.68578,0.68586,0.68574,0.68574,96400000.0
2005-11-23 04:00:00,0.6858,0.6858,0.68578,0.68578,19100000.0
2005-11-23 04:01:00,0.68575,0.68584,0.68575,0.68584,87099999.0
2005-11-23 04:02:00,0.68582,0.68583,0.68576,0.68579,212900000.0
2005-11-23 04:03:00,0.68582,0.68582,0.68577,0.68578,45800000.0
2005-11-23 04:04:00,0.68578,0.68578,0.68573,0.68573,180100001.0
2005-11-23 04:05:00,0.68575,0.68575,0.68573,0.68573,31300000.0
2005-11-23 04:06:00,0.68575,0.68581,0.68575,0.68578,150100003.0
2005-11-23 04:07:00,0.68578,0.68582,0.6857,0.6857,170499999.0
2005-11-23 04:08:00,0.68561,0.68561,0.68556,0.68556,20700000.0
2005-11-23 04:09:00,0.68555,0.68555,0.68555,0.68555,35099999.0
2005-11-23 04:10:00,0.68558,0.68564,0.68558,0.68563,91100000.0
2005-11-23 04:11:00,0.68564,0.68564,0.68555,0.68555,124400002.0
2005-11-23 04:12:00,0.68559,0.68561,0.68559,0.68561,49899999.0
2005-11-23 04:13:00,0.68565,0.68565,0.68565,0.68565,59799999.0
2005-11-23 04:14:00,0.68558,0.68558,0.68554,0.68554,92599998.0
2005-11-23 04:15:00,0.68558,0.68564,0.68558,0.68564,66900000.0
2005-11-23 04:16:00,0.68563,0.68565,0.68563,0.68565,40700000.0
2005-11-23 04:17:00,0.68563,0.68566,0.68561,0.68561,104600002.0
2005-11-23 04:18:00,0.68567,0.68568,0.68566,0.68566,98499996.0
2005-11-23 04:19:00,0.68563,0.68565,0.68562,0.68562,108599999.0
2005-11-23 04:20:00,0.68562,0.68568,0.68562,0.68563,91100002.0
2005-11-23 04:21:00,0.6856,0.68569,0.6856,0.68565,243400004.0
2005-11-23 04:22:00,0.68563,0.68567,0.6856,0.6856,269499998.0
2005-11-23 04:23:00,0.68568,0.68568,0.68568,0.68568,15200000.0
2005-11-23 04:24:00,0.6856,0.68565,0.6856,0.68565,43499998.0
2005-11-23 04:25:00,0.68565,0.68565,0.68565,0.68565,12000000.0
2005-11-23 04:26:00,0.68558,0.68565,0.68558,0.68565,55300002.0
2005-11-23 04:27:00,0.68565,0.68568,0.6856,0.68568,120399997.0
2005-11-23 04:28:00,0.68563,0.68567,0.68563,0.68563,26300000.0
2005-11-23 04:29:00,0.68571,0.68579,0.68571,0.68574,96599997.0
2005-11-23 04:30:00,0.68573,0.68578,0.68572,0.68572,161799996.0
2005-11-23 04:31:00,0.68573,0.68573,0.68568,0.68569,141199998.0
2005-11-23 04:32:00,0.68572,0.68575,0.68563,0.68563,46400000.0
2005-11-23 04:33:00,0.68566,0.68576,0.68563,0.68569,124500000.0
2005-11-23 04:34:00,0.6857,0.68573,0.68566,0.68568,221999998.0
2005-11-23 04:35:00,0.68574,0.68574,0.68573,0.68573,13500000.0
2005-11-23 04:36:00,0.68581,0.68581,0.68564,0.68573,200699998.0
2005-11-23 04:37:00,0.68566,0.68566,0.68561,0.68563,94299999.0
2005-11-23 04:38:00,0.68561,0.6857,0.68558,0.6857,92799999.0
2005-11-23 04:39:00,0.68568,0.68568,0.68559,0.68563,218999997.0
2005-11-23 04:40:00,0.68571,0.68571,0.68561,0.68561,129200001.0
2005-11-23 04:41:00,0.68566,0.68578,0.68566,0.68573,174100000.0
2005-11-23 04:42:00,0.68577,0.68577,0.6857,0.68575,53999998.0
2005-11-23 04:43:00,0.68573,0.68575,0.68572,0.68572,115500003.0
2005-11-23 04:44:00,0.6857,0.68578,0.6857,0.68577,167000000.0
2005-11-23 04:45:00,0.6857,0.68575,0.6857,0.68575,146799996.0
2005-11-23 04:46:00,0.68573,0.68575,0.68572,0.68575,76900001.0
2005-11-23 04:47:00,0.68575,0.68575,0.68572,0.68575,134000000.0
2005-11-23 04:48:00,0.68573,0.68573,0.68568,0.68568,66399999.0
2005-11-23 04:49:00,0.68567,0.68574,0.68565,0.68574,170300001.0
2005-11-23 04:50:00,0.68573,0.68574,0.68566,0.68567,147800004.0
2005-11-23 04:51:00,0.68567,0.68567,0.68567,0.68567,47899998.0
2005-11-23 04:52:00,0.68567,0.6857,0.68567,0.6857,65300000.0
2005-11-23 04:53:00,0.6857,0.68572,0.68565,0.6857,165399998.0
2005-11-23 04:54:00,0.6857,0.6857,0.6857,0.6857,31200000.0
2005-11-23 04:55:00,0.68567,0.68572,0.68565,0.68567,108599999.0
2005-11-23 04:56:00,0.68573,0.68573,0.68567,0.68572,143300002.0
2005-11-23 04:57:00,0.6857,0.68576,0.6857,0.68576,52799999.0
2005-11-23 04:58:00,0.68572,0.68575,0.68572,0.68575,142799998.0
2005-11-23 04:59:00,0.68575,0.68575,0.68572,0.68572,117299997.0
2005-11-23 05:00:00,0.6857,0.68573,0.6857,0.68573,78800000.0
2005-11-23 05:01:00,0.6857,0.68577,0.6857,0.68573,236700004.0
2005-11-23 05:02:00,0.68575,0.68586,0.68575,0.6858,80600000.0
2005-11-23 05:03:00,0.68582,0.68582,0.68578,0.68578,121999999.0
2005-11-23 05:04:00,0.68578,0.68578,0.68569,0.68572,175500000.0
2005-11-23 05:05:00,0.68579,0.68591,0.68573,0.68573,184099998.0
2005-11-23 05:06:00,0.68575,0.68575,0.68573,0.68573,76100000.0
2005-11-23 05:07:00,0.68572,0.68572,0.68572,0.68572,66300000.0
2005-11-23 05:08:00,0.68571,0.68571,0.68566,0.68566,138099999.0
2005-11-23 05:09:00,0.68566,0.68578,0.68566,0.68578,150699998.0
2005-11-23 05:10:00,0.68572,0.68573,0.68572,0.68573,40699998.0
2005-11-23 05:11:00,0.68573,0.68575,0.6857,0.6857,92699997.0
2005-11-23 05:12:00,0.68578,0.68578,0.68573,0.68573,39000000.0
2005-11-23 05:13:00,0.68575,0.68575,0.6857,0.68575,82300002.0
2005-11-23 05:14:00,0.68575,0.68575,0.68568,0.68572,244599998.0
2005-11-23 05:15:00,0.68573,0.68573,0.68572,0.68572,63300000.0
2005-11-23 05:16:00,0.68575,0.68575,0.68569,0.68574,174900002.0
2005-11-23 05:17:00,0.6857,0.6857,0.68568,0.6857,135399996.0
2005-11-23 05:18:00,0.68564,0.6857,0.68564,0.68568,130200003.0
2005-11-23 05:19:00,0.68575,0.68575,0.68575,0.68575,2000000.0
2005-11-23 05:20:00,0.68571,0.68572,0.68569,0.68569,104899997.0
2005-11-23 05:21:00,0.68566,0.68568,0.68562,0.68568,69600000.0
2005-11-23 05:22:00,0.68564,0.68571,0.68564,0.6857,216200003.0
2005-11-23 05:23:00,0.68563,0.68579,0.68562,0.68575,124199997.0
2005-11-23 05:24:00,0.68573,0.68573,0.68563,0.68565,52000000.0
2005-11-23 05:25:00,0.68568,0.68568,0.68567,0.68567,79400002.0
2005-11-23 05:26:00,0.68563,0.68565,0.68559,0.68559,179999998.0
2005-11-23 05:27:00,0.68561,0.68561,0.6856,0.6856,57800001.0
2005-11-23 05:28:00,0.68559,0.68565,0.68559,0.6856,98800001.0
2005-11-23 05:29:00,0.68561,0.68565,0.68559,0.68559,150299998.0
2005-11-23 05:30:00,0.68559,0.68564,0.68559,0.6856,99400001.0
2005-11-23 05:31:00,0.68565,0.68574,0.68565,0.68573,137199996.0
2005-11-23 05:32:00,0.68572,0.68574,0.68561,0.68567,182699997.0
2005-11-23 05:33:00,0.68563,0.68574,0.68563,0.68563,150999999.0
2005-11-23 05:34:00,0.68567,0.68569,0.68564,0.68564,212199996.0
2005-11-23 05:35:00,0.68569,0.68573,0.68565,0.68565,122000004.0
2005-11-23 05:36:00,0.68558,0.68572,0.68558,0.68572,80699997.0
2005-11-23 05:37:00,0.68571,0.68572,0.68568,0.68572,51200000.0
2005-11-23 05:38:00,0.68577,0.68597,0.68577,0.68588,127699997.0
2005-11-23 05:39:00,0.68585,0.68588,0.68583,0.68588,51100000.0
2005-11-23 05:40:00,0.6859,0.68594,0.68582,0.68585,303900001.0
2005-11-23 05:41:00,0.68592,0.68592,0.68587,0.68587,124400003.0
2005-11-23 05:42:00,0.68583,0.68587,0.68576,0.68585,216900005.0
2005-11-23 05:43:00,0.68576,0.68577,0.68576,0.68577,70399997.0
2005-11-23 05:44:00,0.68581,0.68587,0.68581,0.68587,79899998.0
2005-11-23 05:45:00,0.68586,0.68587,0.68578,0.68578,127000000.0
2005-11-23 05:46:00,0.68585,0.68585,0.68585,0.68585,800000.0
2005-11-23 05:47:00,0.68581,0.68587,0.68579,0.68582,189700002.0
2005-11-23 05:48:00,0.68583,0.68585,0.68576,0.68579,185000006.0
2005-11-23 05:49:00,0.68581,0.68589,0.6858,0.68584,86900002.0
2005-11-23 05:50:00,0.68589,0.6859,0.68587,0.68587,75200001.0
2005-11-23 05:51:00,0.68592,0.68595,0.68586,0.68588,134400000.0
2005-11-23 05:52:00,0.68583,0.68583,0.68575,0.68583,133499997.0
2005-11-23 05:53:00,0.68583,0.68585,0.68582,0.68582,42299998.0
2005-11-23 05:54:00,0.68582,0.68589,0.68582,0.68588,85400000.0
2005-11-23 05:55:00,0.6859,0.6859,0.68587,0.68587,44800000.0
2005-11-23 05:56:00,0.68586,0.68597,0.68585,0.68597,171299999.0
2005-11-23 05:57:00,0.68594,0.68598,0.68592,0.68592,107900004.0
2005-11-23 05:58:00,0.68588,0.68594,0.68587,0.68587,137399999.0
2005-11-23 05:59:00,0.68588,0.68588,0.68576,0.68581,134600002.0
2005-11-23 06:00:00,0.68589,0.68596,0.68587,0.68587,151599997.0
2005-11-23 06:01:00,0.68584,0.6859,0.68584,0.6859,8000000.0
2005-11-23 06:02:00,0.68592,0.68602,0.68592,0.68593,225600002.0
2005-11-23 06:03:00,0.68591,0.68591,0.68579,0.68579,137299999.0
2005-11-23 06:04:00,0.68577,0.68582,0.68573,0.68578,189899999.0
2005-11-23 06:05:00,0.68576,0.68585,0.68572,0.68577,157999996.0
2005-11-23 06:06:00,0.6858,0.68595,0.6858,0.68588,128499998.0
2005-11-23 06:07:00,0.68593,0.68602,0.68593,0.686,229199996.0
2005-11-23 06:08:00,0.68591,0.68591,0.68566,0.68575,167800004.0
2005-11-23 06:09:00,0.68566,0.68566,0.68566,0.68566,77300000.0
2005-11-23 06:10:00,0.68561,0.68568,0.68556,0.68564,116400001.0
2005-11-23 06:11:00,0.68568,0.68568,0.68564,0.68564,6800000.0
2005-11-23 06:12:00,0.68561,0.68568,0.68557,0.68558,122100003.0
2005-11-23 06:13:00,0.68556,0.68556,0.68548,0.68554,133299998.0
2005-11-23 06:14:00,0.6855,0.6856,0.68549,0.68555,127699998.0
2005-11-23 06:15:00,0.68554,0.68558,0.68554,0.68555,47999999.0
2005-11-23 06:16:00,0.6856,0.6856,0.68555,0.6856,156899998.0
2005-11-23 06:17:00,0.68559,0.6856,0.68554,0.68555,205399999.0
2005-11-23 06:18:00,0.68559,0.6856,0.68552,0.68558,97700000.0
2005-11-23 06:19:00,0.68561,0.68561,0.68554,0.68554,138200001.0
2005-11-23 06:20:00,0.68549,0.68556,0.68549,0.68556,117200002.0
2005-11-23 06:21:00,0.68562,0.68563,0.68562,0.68563,62600002.0
2005-11-23 06:22:00,0.6856,0.6856,0.68553,0.68558,157699997.0
2005-11-23 06:23:00,0.68561,0.68565,0.68557,0.68558,152999995.0
2005-11-23 06:24:00,0.68557,0.68563,0.68554,0.68557,123099997.0
2005-11-23 06:25:00,0.68553,0.68557,0.68548,0.68548,102900000.0
2005-11-23 06:26:00,0.68548,0.6856,0.68548,0.68554,86300000.0
2005-11-23 06:27:00,0.68549,0.68557,0.68549,0.6855,152599999.0
2005-11-23 06:28:00,0.68552,0.68556,0.68551,0.68551,134999997.0
2005-11-23 06:29:00,0.68556,0.68559,0.68556,0.68556,189300000.0
2005-11-23 06:30:00,0.68556,0.68557,0.68554,0.68554,172700002.0
2005-11-23 06:31:00,0.68548,0.6855,0.68545,0.6855,157499998.0
2005-11-23 06:32:00,0.68559,0.68561,0.68559,0.68561,18000000.0
2005-11-23 06:33:00,0.68563,0.68564,0.68556,0.68564,138400004.0
2005-11-23 06:34:00,0.68564,0.68564,0.68564,0.68564,48700000.0
2005-11-23 06:35:00,0.68564,0.68571,0.68564,0.68569,197600001.0
2005-11-23 06:36:00,0.68569,0.68573,0.68569,0.68573,25500000.0
2005-11-23 06:37:00,0.68577,0.68582,0.68572,0.68582,182500000.0
2005-11-23 06:38:00,0.68575,0.68586,0.68575,0.68578,172000002.0
2005-11-23 06:39:00,0.6858,0.6858,0.68575,0.68575,118199999.0
2005-11-23 06:40:00,0.6858,0.68582,0.68577,0.68582,39600000.0
2005-11-23 06:41:00,0.68578,0.68578,0.68578,0.68578,117599998.0
2005-11-23 06:42:00,0.68575,0.68575,0.68575,0.68575,800000.0
2005-11-23 06:43:00,0.68578,0.68578,0.68578,0.68578,7900000.0
2005-11-23 06:44:00,0.68582,0.68587,0.6858,0.6858,203299998.0
2005-11-23 06:45:00,0.68584,0.68584,0.68572,0.68572,192399998.0
2005-11-23 06:46:00,0.68575,0.68582,0.68575,0.68575,233099996.0
2005-11-23 06:47:00,0.68577,0.68582,0.68577,0.6858,114100000.0
2005-11-23 06:48:00,0.68579,0.68585,0.68579,0.6858,131800001.0
2005-11-23 06:49:00,0.68579,0.68583,0.68577,0.68581,62300000.0
2005-11-23 06:50:00,0.68573,0.68574,0.68573,0.68574,70400002.0
2005-11-23 06:51:00,0.68571,0.68571,0.68569,0.68569,8800000.0
2005-11-23 06:52:00,0.68577,0.68583,0.68577,0.68583,148100001.0
2005-11-23 06:53:00,0.68584,0.68584,0.68576,0.68576,147500000.0
2005-11-23 06:54:00,0.68579,0.6858,0.68579,0.6858,16000000.0
2005-11-23 06:55:00,0.68583,0.68584,0.68578,0.68578,42700002.0
2005-11-23 06:56:00,0.6858,0.68588,0.68579,0.68579,270600001.0
2005-11-23 06:57:00,0.68575,0.68575,0.68575,0.68575,7900000.0
2005-11-23 06:58:00,0.68578,0.68578,0.68568,0.68572,133900000.0
2005-11-23 06:59:00,0.68571,0.68578,0.68571,0.68576,128800005.0
2005-11-23 07:00:00,0.6857,0.68575,0.6857,0.68575,56600001.0
2005-11-23 07:01:00,0.68572,0.68575,0.68572,0.68572,93300000.0
2005-11-23 07:02:00,0.68572,0.68575,0.68572,0.68572,135899999.0
2005-11-23 07:03:00,0.68569,0.68576,0.68566,0.68571,200600004.0
2005-11-23 07:04:00,0.68572,0.68582,0.68571,0.68576,291100000.0
2005-11-23 07:05:00,0.68572,0.68572,0.68572,0.68572,12100000.0
2005-11-23 07:06:00,0.68572,0.68572,0.68565,0.68565,126200002.0
2005-11-23 07:07:00,0.68564,0.68566,0.68564,0.68566,63999999.0
2005-11-23 07:08:00,0.68569,0.68575,0.68569,0.68575,53400001.0
2005-11-23 07:09:00,0.68577,0.6858,0.68577,0.6858,75099997.0
2005-11-23 07:10:00,0.68577,0.6858,0.68577,0.68577,90200002.0
2005-11-23 07:11:00,0.68579,0.68582,0.68575,0.68577,52200001.0
2005-11-23 07:12:00,0.6857,0.68578,0.6857,0.68578,80000001.0
2005-11-23 07:13:00,0.68579,0.68585,0.68577,0.68577,117099999.0
2005-11-23 07:14:00,0.68573,0.68573,0.68563,0.68567,101600001.0
2005-11-23 07:15:00,0.6857,0.6857,0.68564,0.68565,141300000.0
2005-11-23 07:16:00,0.68565,0.6857,0.68564,0.6857,163800001.0
2005-11-23 07:17:00,0.68567,0.6857,0.68567,0.6857,86900000.0
2005-11-23 07:18:00,0.68576,0.68587,0.68576,0.68584,149299997.0
2005-11-23 07:19:00,0.68578,0.68579,0.68572,0.68573,208699995.0
2005-11-23 07:20:00,0.68571,0.68573,0.68567,0.68568,183500003.0
2005-11-23 07:21:00,0.68573,0.68573,0.68566,0.68566,155900001.0
2005-11-23 07:22:00,0.68565,0.68567,0.68565,0.68567,24700001.0
2005-11-23 07:23:00,0.68567,0.68569,0.68563,0.68563,191899998.0
2005-11-23 07:24:00,0.68564,0.68571,0.68564,0.6857,102699999.0
2005-11-23 07:25:00,0.68569,0.68571,0.68569,0.68571,88599999.0
2005-11-23 07:26:00,0.68571,0.68572,0.68565,0.68565,147699999.0
2005-11-23 07:27:00,0.68567,0.68579,0.68566,0.68572,185800002.0
2005-11-23 07:28:00,0.68572,0.68582,0.68569,0.68582,271600009.0
2005-11-23 07:29:00,0.68578,0.68581,0.68571,0.68578,188100000.0
2005-11-23 07:30:00,0.68579,0.68582,0.68577,0.68579,161400002.0
2005-11-23 07:31:00,0.68584,0.68584,0.68578,0.68582,113399999.0
2005-11-23 07:32:00,0.68576,0.68576,0.68569,0.68572,78299999.0
2005-11-23 07:33:00,0.68573,0.68578,0.68573,0.68576,111300002.0
2005-11-23 07:34:00,0.68575,0.68581,0.68573,0.68576,140399999.0
2005-11-23 07:35:00,0.68575,0.68575,0.6857,0.68572,172499999.0
2005-11-23 07:36:00,0.68577,0.68582,0.68577,0.68579,105900002.0
2005-11-23 07:37:00,0.68581,0.68583,0.68578,0.68581,324199996.0
2005-11-23 07:38:00,0.6858,0.6858,0.68578,0.6858,143599999.0
2005-11-23 07:39:00,0.68579,0.68585,0.68579,0.68579,115100001.0
2005-11-23 07:40:00,0.68577,0.68577,0.68565,0.68575,94000000.0
2005-11-23 07:41:00,0.68575,0.68575,0.68569,0.68571,194799999.0
2005-11-23 07:42:00,0.68568,0.68573,0.68568,0.68572,69100000.0
2005-11-23 07:43:00,0.68572,0.68585,0.68572,0.68574,75600001.0
2005-11-23 07:44:00,0.6857,0.68572,0.6857,0.68572,92000000.0
2005-11-23 07:45:00,0.6857,0.68575,0.6857,0.6857,54799999.0
2005-11-23 07:46:00,0.6857,0.68575,0.6857,0.6857,157699997.0
2005-11-23 07:47:00,0.68576,0.6858,0.68576,0.6858,82899999.0
2005-11-23 07:48:00,0.68578,0.68582,0.68577,0.6858,109399999.0
2005-11-23 07:49:00,0.6858,0.6858,0.68578,0.6858,170899999.0
2005-11-23 07:50:00,0.68579,0.68579,0.68574,0.68574,84700000.0
2005-11-23 07:51:00,0.68572,0.6858,0.68572,0.68575,174200001.0
2005-11-23 07:52:00,0.68574,0.68576,0.68571,0.68572,82200001.0
2005-11-23 07:53:00,0.68579,0.68579,0.68578,0.68578,48600000.0
2005-11-23 07:54:00,0.6858,0.6859,0.68579,0.68585,176200003.0
2005-11-23 07:55:00,0.68582,0.68593,0.68582,0.68585,187499999.0
2005-11-23 07:56:00,0.6858,0.68588,0.6858,0.68588,117899998.0
2005-11-23 07:57:00,0.68588,0.68588,0.68576,0.68581,122200002.0
2005-11-23 07:58:00,0.68588,0.68593,0.68586,0.68586,209799998.0
2005-11-23 07:59:00,0.6859,0.68591,0.68588,0.68588,71099998.0
2005-11-23 08:00:00,0.6858,0.6859,0.6858,0.6859,118300002.0
2005-11-23 08:01:00,0.68592,0.68592,0.68583,0.68591,103599999.0
2005-11-23 08:02:00,0.68591,0.68591,0.68589,0.68589,17600000.0
2005-11-23 08:03:00,0.68583,0.68594,0.68583,0.68592,162600003.0
2005-11-23 08:04:00,0.68586,0.68588,0.68582,0.68588,108999998.0
2005-11-23 08:05:00,0.68587,0.68597,0.68586,0.68593,142399999.0
2005-11-23 08:06:00,0.68601,0.68606,0.686,0.68603,106999999.0
2005-11-23 08:07:00,0.68605,0.68607,0.68603,0.68603,106200002.0
2005-11-23 08:08:00,0.68608,0.68625,0.68608,0.68625,113800000.0
2005-11-23 08:09:00,0.68623,0.68638,0.68621,0.68626,108400001.0
2005-11-23 08:10:00,0.68627,0.68631,0.68618,0.68618,101099999.0
2005-11-23 08:11:00,0.68618,0.68621,0.68614,0.68618,96099999.0
2005-11-23 08:12:00,0.68622,0.68625,0.68618,0.68625,101399998.0
2005-11-23 08:13:00,0.68631,0.68651,0.68631,0.68644,128600001.0
2005-11-23 08:14:00,0.68676,0.68719,0.68659,0.68676,150500002.0
2005-11-23 08:15:00,0.6869,0.6869,0.68664,0.6867,106300001.0
2005-11-23 08:16:00,0.68673,0.68679,0.6867,0.68673,176000003.0
2005-11-23 08:17:00,0.68668,0.68668,0.68658,0.68658,50399998.0
2005-11-23 08:18:00,0.68648,0.68658,0.68643,0.68655,180900001.0
2005-11-23 08:19:00,0.68659,0.68663,0.68645,0.68645,211399997.0
2005-11-23 08:20:00,0.68642,0.68653,0.6864,0.68653,118200002.0
2005-11-23 08:21:00,0.6865,0.6865,0.68632,0.68632,153200002.0
2005-11-23 08:22:00,0.68632,0.68632,0.68619,0.68619,54700002.0
2005-11-23 08:23:00,0.68617,0.68631,0.68617,0.6863,80400000.0
2005-11-23 08:24:00,0.68625,0.68625,0.68617,0.68617,233099995.0
2005-11-23 08:25:00,0.68612,0.68615,0.68607,0.68607,42000000.0
2005-11-23 08:26:00,0.68597,0.68606,0.68597,0.68602,191399998.0
2005-11-23 08:27:00,0.68602,0.68617,0.68602,0.68609,181599995.0
2005-11-23 08:28:00,0.68612,0.68614,0.68607,0.68611,34099999.0
2005-11-23 08:29:00,0.68609,0.68622,0.68609,0.68622,115000000.0
2005-11-23 08:30:00,0.68615,0.68615,0.68604,0.6861,93300000.0
2005-11-23 08:31:00,0.68608,0.68621,0.68608,0.68616,125500002.0
2005-11-23 08:32:00,0.68618,0.6862,0.68603,0.68603,72500002.0
2005-11-23 08:33:00,0.686,0.68602,0.68592,0.68596,118300004.0
2005-11-23 08:34:00,0.68597,0.68604,0.68597,0.68604,169399997.0
2005-11-23 08:35:00,0.68602,0.68604,0.68599,0.68603,71000000.0
2005-11-23 08:36:00,0.68603,0.68607,0.686,0.68602,138600000.0
2005-11-23 08:37:00,0.68596,0.68596,0.68583,0.68592,60600000.0
2005-11-23 08:38:00,0.68592,0.686,0.68583,0.686,116200002.0
2005-11-23 08:39:00,0.68602,0.68609,0.68601,0.68602,80400000.0
2005-11-23 08:40:00,0.68592,0.68592,0.68588,0.68588,74900002.0
2005-11-23 08:41:00,0.68586,0.68591,0.68586,0.68588,195600001.0
2005-11-23 08:42:00,0.68585,0.68592,0.68581,0.68592,142100004.0
2005-11-23 08:43:00,0.6859,0.6859,0.6858,0.6858,57500001.0
2005-11-23 08:44:00,0.68582,0.6859,0.6858,0.6859,171499998.0
2005-11-23 08:45:00,0.68591,0.68596,0.68585,0.68591,133299999.0
2005-11-23 08:46:00,0.68593,0.68593,0.68587,0.68591,140200001.0
2005-11-23 08:47:00,0.68588,0.68594,0.68586,0.68591,111500001.0
2005-11-23 08:48:00,0.68588,0.6859,0.68588,0.6859,56600002.0
2005-11-23 08:49:00,0.68593,0.68603,0.68593,0.68603,243900007.0
2005-11-23 08:50:00,0.68603,0.68603,0.68602,0.68602,53599998.0
2005-11-23 08:51:00,0.686,0.686,0.68597,0.68597,118300000.0
2005-11-23 08:52:00,0.68595,0.68603,0.68595,0.68603,166599997.0
2005-11-23 08:53:00,0.68602,0.68608,0.68602,0.68605,156200001.0
2005-11-23 08:54:00,0.68605,0.6861,0.68598,0.68603,170599997.0
2005-11-23 08:55:00,0.68607,0.68615,0.68602,0.68602,150900000.0
2005-11-23 08:56:00,0.68607,0.6861,0.68601,0.68608,149800004.0
2005-11-23 08:57:00,0.68604,0.68612,0.68604,0.68607,171399999.0
2005-11-23 08:58:00,0.68606,0.68609,0.68604,0.68604,180600005.0
2005-11-23 08:59:00,0.68599,0.68602,0.68591,0.68591,150899999.0
2005-11-23 09:00:00,0.68585,0.68587,0.68581,0.68587,94899999.0
2005-11-23 09:01:00,0.68592,0.68604,0.68592,0.68598,206100003.0
2005-11-23 09:02:00,0.68607,0.68619,0.68607,0.68615,105300000.0
2005-11-23 09:03:00,0.68616,0.6862,0.68602,0.68602,143900000.0
2005-11-23 09:04:00,0.68601,0.68612,0.68598,0.68608,113000002.0
2005-11-23 09:05:00,0.68605,0.68608,0.68591,0.68608,138400003.0
2005-11-23 09:06:00,0.68611,0.68611,0.68599,0.686,167899995.0
2005-11-23 09:07:00,0.68604,0.68617,0.68604,0.68606,91599999.0
2005-11-23 09:08:00,0.68606,0.68617,0.68606,0.68614,172200004.0
2005-11-23 09:09:00,0.68622,0.68626,0.68611,0.68617,137299999.0
2005-11-23 09:10:00,0.68613,0.68613,0.68603,0.68608,112600003.0
2005-11-23 09:11:00,0.68615,0.68617,0.686,0.68602,287000000.0
2005-11-23 09:12:00,0.68601,0.68608,0.68601,0.68607,126900000.0
2005-11-23 09:13:00,0.68608,0.68611,0.686,0.686,92600002.0
2005-11-23 09:14:00,0.686,0.68602,0.686,0.68602,30000000.0
2005-11-23 09:15:00,0.68595,0.68595,0.68589,0.68595,164899998.0
2005-11-23 09:16:00,0.68599,0.68603,0.68594,0.686,145800004.0
2005-11-23 09:17:00,0.68599,0.68615,0.68599,0.68611,136500002.0
2005-11-23 09:18:00,0.68603,0.68603,0.68589,0.68601,62000001.0
2005-11-23 09:19:00,0.68601,0.68602,0.68593,0.68598,116099999.0
2005-11-23 09:20:00,0.68599,0.68601,0.68568,0.68568,269200002.0
2005-11-23 09:21:00,0.68575,0.68601,0.68575,0.68597,181500002.0
2005-11-23 09:22:00,0.68593,0.686,0.68585,0.68595,156999999.0
2005-11-23 09:23:00,0.68593,0.68595,0.68588,0.68595,203100001.0
2005-11-23 09:24:00,0.68598,0.686,0.6859,0.68597,218800002.0
2005-11-23 09:25:00,0.68599,0.6861,0.68596,0.6861,136900002.0
2005-11-23 09:26:00,0.68608,0.68614,0.68603,0.68614,114999998.0
2005-11-23 09:27:00,0.68622,0.68622,0.68604,0.68609,141100001.0
2005-11-23 09:28:00,0.68619,0.68625,0.68611,0.68622,97600003.0
2005-11-23 09:29:00,0.68623,0.68623,0.68622,0.68622,38299999.0
2005-11-23 09:30:00,0.68622,0.68627,0.68622,0.68624,124400003.0
2005-11-23 09:31:00,0.68615,0.68615,0.68608,0.6861,117299999.0
2005-11-23 09:32:00,0.68604,0.68607,0.68597,0.68597,148500000.0
2005-11-23 09:33:00,0.68597,0.68603,0.68597,0.68599,131899998.0
2005-11-23 09:34:00,0.68598,0.68603,0.68595,0.68597,125200001.0
2005-11-23 09:35:00,0.68605,0.68606,0.68598,0.68598,97199999.0
2005-11-23 09:36:00,0.68593,0.68615,0.68593,0.68605,210900003.0
2005-11-23 09:37:00,0.68608,0.68619,0.68601,0.68615,181900001.0
2005-11-23 09:38:00,0.68615,0.68615,0.68605,0.68613,147500000.0
2005-11-23 09:39:00,0.68614,0.68626,0.68614,0.6862,123299999.0
2005-11-23 09:40:00,0.68623,0.68632,0.68623,0.6863,145199998.0
2005-11-23 09:41:00,0.68629,0.68634,0.68619,0.68623,181500003.0
2005-11-23 09:42:00,0.68628,0.68632,0.68623,0.68627,288200001.0
2005-11-23 09:43:00,0.68626,0.6863,0.68618,0.68625,171000001.0
2005-11-23 09:44:00,0.68614,0.68614,0.68608,0.6861,119499997.0
2005-11-23 09:45:00,0.68613,0.6862,0.68613,0.68617,197899999.0
2005-11-23 09:46:00,0.6862,0.68621,0.68612,0.68617,200700002.0
2005-11-23 09:47:00,0.68622,0.68624,0.68617,0.68618,160799995.0
2005-11-23 09:48:00,0.68616,0.68627,0.68616,0.68622,146000001.0
2005-11-23 09:49:00,0.68624,0.68632,0.68623,0.68628,165500000.0
2005-11-23 09:50:00,0.68631,0.68632,0.68619,0.68619,205800002.0
2005-11-23 09:51:00,0.68609,0.68611,0.68594,0.68594,93499999.0
2005-11-23 09:52:00,0.68581,0.68581,0.6856,0.68561,117100000.0
2005-11-23 09:53:00,0.68565,0.68577,0.68565,0.68575,141699998.0
2005-11-23 09:54:00,0.6857,0.6858,0.68568,0.68578,243200002.0
2005-11-23 09:55:00,0.68576,0.68582,0.6857,0.68582,168300001.0
2005-11-23 09:56:00,0.68583,0.68586,0.68577,0.6858,144999997.0
2005-11-23 09:57:00,0.68584,0.68586,0.68574,0.68574,185300000.0
2005-11-23 09:58:00,0.68577,0.68586,0.68577,0.68585,81600000.0
2005-11-23 09:59:00,0.68581,0.68581,0.68563,0.68563,103000001.0
2005-11-23 10:00:00,0.68565,0.6858,0.68565,0.6858,130400001.0
2005-11-23 10:01:00,0.68582,0.68583,0.6857,0.68583,178000000.0
2005-11-23 10:02:00,0.6858,0.68603,0.6858,0.686,133299999.0
2005-11-23 10:03:00,0.68593,0.68607,0.68593,0.68607,262100005.0
2005-11-23 10:04:00,0.68609,0.68614,0.68605,0.68605,195099996.0
2005-11-23 10:05:00,0.68605,0.68612,0.68605,0.68608,114400000.0
2005-11-23 10:06:00,0.68609,0.68614,0.68608,0.68614,165099997.0
2005-11-23 10:07:00,0.68604,0.6862,0.68597,0.6862,85200002.0
2005-11-23 10:08:00,0.68627,0.68639,0.68627,0.68627,96400000.0
2005-11-23 10:09:00,0.68618,0.68622,0.68616,0.68621,182400000.0
2005-11-23 10:10:00,0.68623,0.68623,0.68613,0.68622,179500000.0
2005-11-23 10:11:00,0.68624,0.68635,0.68624,0.68632,22300000.0
2005-11-23 10:12:00,0.68635,0.68637,0.68631,0.68633,196099996.0
2005-11-23 10:13:00,0.68628,0.68634,0.68628,0.68632,122600003.0
2005-11-23 10:14:00,0.68628,0.68628,0.68622,0.68622,63800002.0
2005-11-23 10:15:00,0.68627,0.68629,0.68624,0.68627,239600003.0
2005-11-23 10:16:00,0.68627,0.68635,0.68623,0.6863,86100001.0
2005-11-23 10:17:00,0.68638,0.6864,0.68634,0.68634,184799997.0
2005-11-23 10:18:00,0.68635,0.68638,0.68632,0.68638,92800002.0
2005-11-23 10:19:00,0.68648,0.68652,0.68645,0.68652,234199999.0
2005-11-23 10:20:00,0.68654,0.68658,0.68651,0.68658,144200002.0
2005-11-23 10:21:00,0.68657,0.68661,0.68655,0.68658,166700003.0
2005-11-23 10:22:00,0.68658,0.6866,0.68654,0.68656,205999998.0
2005-11-23 10:23:00,0.6866,0.68669,0.68658,0.68658,174099999.0
2005-11-23 10:24:00,0.68652,0.68657,0.68651,0.68656,114000000.0
2005-11-23 10:25:00,0.68652,0.68671,0.68652,0.6867,198700006.0
2005-11-23 10:26:00,0.68667,0.68672,0.68655,0.68655,125600003.0
2005-11-23 10:27:00,0.68649,0.68649,0.68639,0.68645,65200000.0
2005-11-23 10:28:00,0.6864,0.68642,0.68631,0.68633,205700001.0
2005-11-23 10:29:00,0.68622,0.68632,0.68615,0.68615,153300001.0
2005-11-23 10:30:00,0.68616,0.68627,0.68609,0.68627,113900001.0
2005-11-23 10:31:00,0.68621,0.68621,0.68611,0.68611,31900000.0
2005-11-23 10:32:00,0.68609,0.68615,0.68606,0.68607,139300000.0
2005-11-23 10:33:00,0.686,0.68607,0.68598,0.68605,221700000.0
2005-11-23 10:34:00,0.68603,0.68603,0.68592,0.68598,127199999.0
2005-11-23 10:35:00,0.686,0.68607,0.68595,0.68607,196800003.0
2005-11-23 10:36:00,0.686,0.686,0.68575,0.68588,253700005.0
2005-11-23 10:37:00,0.68592,0.68595,0.6859,0.68592,100799999.0
2005-11-23 10:38:00,0.68589,0.68598,0.68589,0.68592,94499999.0
2005-11-23 10:39:00,0.68591,0.68596,0.68591,0.68594,72799998.0
2005-11-23 10:40:00,0.68596,0.68603,0.68594,0.68597,229400001.0
2005-11-23 10:41:00,0.68602,0.68606,0.68599,0.68603,230200001.0
2005-11-23 10:42:00,0.68602,0.68604,0.68596,0.68596,97599998.0
2005-11-23 10:43:00,0.686,0.686,0.68595,0.686,140500001.0
2005-11-23 10:44:00,0.68596,0.68596,0.68592,0.68592,136499998.0
2005-11-23 10:45:00,0.68588,0.68588,0.68581,0.68588,204999997.0
2005-11-23 10:46:00,0.68578,0.68587,0.68578,0.68582,212200000.0
2005-11-23 10:47:00,0.68578,0.68578,0.68577,0.68577,21400000.0
2005-11-23 10:48:00,0.68576,0.68578,0.68573,0.68575,160700000.0
2005-11-23 10:49:00,0.68568,0.6858,0.68568,0.68579,135100003.0
2005-11-23 10:50:00,0.68578,0.68585,0.68578,0.68579,61700000.0
2005-11-23 10:51:00,0.68584,0.68589,0.68579,0.68579,87100001.0
2005-11-23 10:52:00,0.68579,0.68585,0.68569,0.68572,214599998.0
2005-11-23 10:53:00,0.68565,0.68565,0.68551,0.68551,133200001.0
2005-11-23 10:54:00,0.68551,0.68551,0.68539,0.68542,120800001.0
2005-11-23 10:55:00,0.68543,0.68547,0.68531,0.68541,109500000.0
2005-11-23 10:56:00,0.68538,0.6855,0.68538,0.68545,132600003.0
2005-11-23 10:57:00,0.6854,0.68555,0.68538,0.68555,110499999.0
2005-11-23 10:58:00,0.68562,0.68569,0.6856,0.6856,101900001.0
2005-11-23 10:59:00,0.68562,0.68563,0.68558,0.68561,108300003.0
2005-11-23 11:00:00,0.68562,0.68563,0.68557,0.6856,194699999.0
2005-11-23 11:01:00,0.68559,0.68567,0.68559,0.6856,81499998.0
2005-11-23 11:02:00,0.68558,0.68569,0.68553,0.68558,191500003.0
2005-11-23 11:03:00,0.68555,0.68561,0.68553,0.68553,115800000.0
2005-11-23 11:04:00,0.68553,0.68563,0.68553,0.68563,145100000.0
2005-11-23 11:05:00,0.68556,0.68565,0.68553,0.68565,39400000.0
2005-11-23 11:06:00,0.68565,0.68567,0.68557,0.68563,76400002.0
2005-11-23 11:07:00,0.68564,0.68565,0.68557,0.68557,182800004.0
2005-11-23 11:08:00,0.68564,0.68565,0.68558,0.68565,108200001.0
2005-11-23 11:09:00,0.68558,0.68566,0.68558,0.68562,142399999.0
2005-11-23 11:10:00,0.68564,0.68567,0.68562,0.68565,213899998.0
2005-11-23 11:11:00,0.68567,0.68567,0.68554,0.68554,52599999.0
2005-11-23 11:12:00,0.68556,0.68559,0.68556,0.68556,145999998.0
2005-11-23 11:13:00,0.68557,0.68565,0.68557,0.68565,191400005.0
2005-11-23 11:14:00,0.6857,0.68576,0.68567,0.68572,183299996.0
2005-11-23 11:15:00,0.68575,0.68575,0.68564,0.6857,109200002.0
2005-11-23 11:16:00,0.68568,0.68568,0.68557,0.68557,106800001.0
2005-11-23 11:17:00,0.68557,0.68561,0.68556,0.68558,200299998.0
2005-11-23 11:18:00,0.68558,0.68565,0.68558,0.68563,142800003.0
2005-11-23 11:19:00,0.68562,0.68564,0.68551,0.68564,234299997.0
2005-11-23 11:20:00,0.68561,0.68563,0.68557,0.68559,60099998.0
2005-11-23 11:21:00,0.68565,0.68565,0.68559,0.6856,101900001.0
2005-11-23 11:22:00,0.68558,0.68558,0.68553,0.68556,158700004.0
2005-11-23 11:23:00,0.68557,0.68571,0.68557,0.68571,144099999.0
2005-11-23 11:24:00,0.68576,0.68584,0.68573,0.68576,211800000.0
2005-11-23 11:25:00,0.6857,0.68576,0.6857,0.68576,86000001.0
2005-11-23 11:26:00,0.68575,0.6858,0.6856,0.6856,158699998.0
2005-11-23 11:27:00,0.68555,0.68564,0.68555,0.68559,111400001.0
2005-11-23 11:28:00,0.68556,0.68569,0.68553,0.68565,199199998.0
2005-11-23 11:29:00,0.68565,0.68565,0.68554,0.68556,91600001.0
2005-11-23 11:30:00,0.68547,0.68547,0.6849,0.68538,197900002.0
2005-11-23 11:31:00,0.6854,0.6854,0.68527,0.68527,142100002.0
2005-11-23 11:32:00,0.68527,0.68527,0.68505,0.68512,159100001.0
2005-11-23 11:33:00,0.68515,0.68525,0.68515,0.68521,156000000.0
2005-11-23 11:34:00,0.68523,0.68523,0.68513,0.6852,152300004.0
2005-11-23 11:35:00,0.68523,0.68523,0.68511,0.68511,86400001.0
2005-11-23 11:36:00,0.68507,0.68511,0.68488,0.68488,173000002.0
2005-11-23 11:37:00,0.68484,0.68497,0.68482,0.68497,142900000.0
2005-11-23 11:38:00,0.68492,0.68496,0.68492,0.68496,64599998.0
2005-11-23 11:39:00,0.685,0.68504,0.68488,0.68495,194500002.0
2005-11-23 11:40:00,0.68497,0.68504,0.68497,0.685,106299998.0
2005-11-23 11:41:00,0.68499,0.68502,0.68493,0.68498,277499996.0
2005-11-23 11:42:00,0.68502,0.68502,0.68493,0.685,242000002.0
2005-11-23 11:43:00,0.68497,0.68505,0.68495,0.68505,146200000.0
2005-11-23 11:44:00,0.68501,0.68506,0.68501,0.68505,158100000.0
2005-11-23 11:45:00,0.68504,0.68508,0.68502,0.68507,173700000.0
2005-11-23 11:46:00,0.68505,0.68506,0.68496,0.68496,226000002.0
2005-11-23 11:47:00,0.68502,0.68502,0.68497,0.685,143399997.0
2005-11-23 11:48:00,0.68492,0.68497,0.68489,0.68489,65500000.0
2005-11-23 11:49:00,0.68482,0.68482,0.68475,0.68481,247599999.0
2005-11-23 11:50:00,0.68472,0.68487,0.68472,0.68474,179300001.0
2005-11-23 11:51:00,0.68471,0.68478,0.68466,0.68466,232899999.0
2005-11-23 11:52:00,0.68465,0.68467,0.6846,0.68462,122000003.0
2005-11-23 11:53:00,0.68464,0.68471,0.68463,0.68471,74200000.0
2005-11-23 11:54:00,0.68469,0.68479,0.68469,0.68475,79999999.0
2005-11-23 11:55:00,0.68478,0.68482,0.68466,0.68466,215299998.0
2005-11-23 11:56:00,0.68471,0.68476,0.68471,0.68472,147200002.0
2005-11-23 11:57:00,0.68474,0.68477,0.68474,0.68474,126799998.0
2005-11-23 11:58:00,0.68471,0.68476,0.68469,0.68469,65299998.0
2005-11-23 11:59:00,0.68472,0.68481,0.68472,0.68481,213199997.0
2005-11-23 12:00:00,0.68477,0.68485,0.68477,0.6848,162000000.0
2005-11-23 12:01:00,0.68483,0.68485,0.68475,0.68475,144300000.0
2005-11-23 12:02:00,0.6848,0.6848,0.68466,0.68477,191900001.0
2005-11-23 12:03:00,0.68482,0.68482,0.68475,0.68477,119899999.0
2005-11-23 12:04:00,0.6848,0.68485,0.68473,0.68477,134800000.0
2005-11-23 12:05:00,0.68475,0.68479,0.68472,0.68479,98099999.0
2005-11-23 12:06:00,0.68477,0.68486,0.68477,0.68484,118699997.0
2005-11-23 12:07:00,0.68486,0.68487,0.6848,0.6848,227199998.0
2005-11-23 12:08:00,0.68486,0.68487,0.68478,0.68487,143500000.0
2005-11-23 12:09:00,0.68488,0.68488,0.68478,0.68482,215500002.0
2005-11-23 12:10:00,0.68483,0.68484,0.68481,0.68484,106100002.0
2005-11-23 12:11:00,0.68485,0.68488,0.68481,0.68488,185099998.0
2005-11-23 12:12:00,0.68483,0.68488,0.68482,0.68483,215700000.0
2005-11-23 12:13:00,0.68485,0.68492,0.68485,0.68491,86400002.0
2005-11-23 12:14:00,0.68495,0.68495,0.6849,0.6849,66200002.0
2005-11-23 12:15:00,0.6848,0.68484,0.68471,0.68472,137100003.0
2005-11-23 12:16:00,0.6847,0.68476,0.68467,0.68476,173400002.0
2005-11-23 12:17:00,0.68479,0.68479,0.68468,0.68475,98899998.0
2005-11-23 12:18:00,0.68475,0.68475,0.68469,0.68469,105400000.0
2005-11-23 12:19:00,0.68468,0.68468,0.68451,0.68451,11100000.0
2005-11-23 12:20:00,0.68453,0.68458,0.68453,0.68457,104999998.0
2005-11-23 12:21:00,0.68451,0.68451,0.6844,0.6845,197100000.0
2005-11-23 12:22:00,0.68448,0.68448,0.68441,0.68441,177900006.0
2005-11-23 12:23:00,0.68438,0.68441,0.68436,0.68437,102200001.0
2005-11-23 12:24:00,0.68432,0.68438,0.68424,0.68424,131700003.0
2005-11-23 12:25:00,0.6842,0.68431,0.68416,0.68428,72099998.0
2005-11-23 12:26:00,0.68429,0.68433,0.68426,0.68428,171200002.0
2005-11-23 12:27:00,0.68435,0.68442,0.68434,0.68437,236500006.0
2005-11-23 12:28:00,0.68434,0.68443,0.68433,0.68441,155500001.0
2005-11-23 12:29:00,0.68444,0.68457,0.68444,0.68451,113400001.0
2005-11-23 12:30:00,0.68445,0.68453,0.68444,0.68444,247599998.0
2005-11-23 12:31:00,0.68442,0.68447,0.68435,0.68435,142400002.0
2005-11-23 12:32:00,0.68432,0.68435,0.68431,0.68433,115699998.0
2005-11-23 12:33:00,0.68434,0.68441,0.68432,0.68434,98099998.0
2005-11-23 12:34:00,0.68433,0.68439,0.68433,0.68439,45400000.0
2005-11-23 12:35:00,0.68444,0.68451,0.68439,0.68447,115100002.0
2005-11-23 12:36:00,0.68445,0.68445,0.68445,0.68445,29900000.0
2005-11-23 12:37:00,0.68448,0.68448,0.68432,0.68437,157900001.0
2005-11-23 12:38:00,0.68439,0.6845,0.68439,0.68446,163200001.0
2005-11-23 12:39:00,0.68451,0.68452,0.68442,0.68452,98800001.0
2005-11-23 12:40:00,0.68446,0.68449,0.68443,0.68448,108999998.0
2005-11-23 12:41:00,0.68447,0.68447,0.68444,0.68446,56200002.0
2005-11-23 12:42:00,0.6844,0.68449,0.6844,0.68446,312600003.0
2005-11-23 12:43:00,0.68443,0.68449,0.68441,0.68449,139499999.0
2005-11-23 12:44:00,0.68446,0.68449,0.68445,0.68448,183899996.0
2005-11-23 12:45:00,0.68452,0.68453,0.6845,0.6845,120099998.0
2005-11-23 12:46:00,0.68456,0.68459,0.68456,0.68457,103699996.0
2005-11-23 12:47:00,0.68457,0.68458,0.68456,0.68456,70600000.0
2005-11-23 12:48:00,0.68441,0.68443,0.68441,0.68443,41800000.0
2005-11-23 12:49:00,0.68434,0.68434,0.6841,0.6841,149199998.0
2005-11-23 12:50:00,0.68414,0.68419,0.68414,0.68418,264600000.0
2005-11-23 12:51:00,0.68421,0.68428,0.68417,0.68428,303299995.0
2005-11-23 12:52:00,0.68432,0.68432,0.68417,0.6842,257099997.0
2005-11-23 12:53:00,0.68423,0.68427,0.68415,0.68427,114800000.0
2005-11-23 12:54:00,0.68423,0.68426,0.68416,0.6842,237599997.0
2005-11-23 12:55:00,0.68419,0.68425,0.68414,0.6842,145099999.0
2005-11-23 12:56:00,0.6842,0.6842,0.68414,0.68414,70099999.0
2005-11-23 12:57:00,0.68414,0.68427,0.68414,0.68422,36300000.0
2005-11-23 12:58:00,0.68425,0.68438,0.68425,0.68438,81099998.0
2005-11-23 12:59:00,0.68441,0.68446,0.68435,0.68435,184500003.0
2005-11-23 13:00:00,0.6844,0.68442,0.68437,0.68439,160399996.0
2005-11-23 13:01:00,0.68443,0.68443,0.68435,0.68435,109999998.0
2005-11-23 13:02:00,0.68433,0.68433,0.68424,0.68427,165900002.0
2005-11-23 13:03:00,0.68425,0.68435,0.68425,0.68435,136400000.0
2005-11-23 13:04:00,0.68433,0.6844,0.68431,0.6844,172499998.0
2005-11-23 13:05:00,0.68441,0.6845,0.68441,0.68447,64100000.0
2005-11-23 13:06:00,0.68452,0.68462,0.68451,0.68458,192100004.0
2005-11-23 13:07:00,0.68458,0.68466,0.68454,0.68463,122000002.0
2005-11-23 13:08:00,0.68469,0.68472,0.68466,0.68468,32200000.0
2005-11-23 13:09:00,0.68467,0.68473,0.68465,0.68473,180400001.0
2005-11-23 13:10:00,0.68464,0.68467,0.68461,0.68467,170700005.0
2005-11-23 13:11:00,0.68455,0.68458,0.68451,0.68451,119599998.0
2005-11-23 13:12:00,0.68454,0.68454,0.68421,0.68435,123899996.0
2005-11-23 13:13:00,0.68439,0.68442,0.68414,0.68414,104700001.0
2005-11-23 13:14:00,0.68399,0.68408,0.68393,0.68393,104200001.0
2005-11-23 13:15:00,0.68385,0.68404,0.68385,0.68404,112900002.0
2005-11-23 13:16:00,0.68408,0.68412,0.68404,0.68407,128499999.0
2005-11-23 13:17:00,0.68414,0.68415,0.68409,0.68415,268700005.0
2005-11-23 13:18:00,0.68409,0.68421,0.68409,0.68415,141999999.0
2005-11-23 13:19:00,0.68422,0.68423,0.68413,0.68413,106099997.0
2005-11-23 13:20:00,0.68405,0.68412,0.68403,0.68404,192300007.0
2005-11-23 13:21:00,0.68399,0.68412,0.68399,0.68407,291399995.0
2005-11-23 13:22:00,0.68408,0.6841,0.68398,0.68408,181599995.0
2005-11-23 13:23:00,0.68404,0.68404,0.68394,0.68394,95699999.0
2005-11-23 13:24:00,0.68385,0.68394,0.6838,0.68394,269100001.0
2005-11-23 13:25:00,0.68395,0.68397,0.68387,0.68387,170199998.0
2005-11-23 13:26:00,0.68391,0.684,0.68387,0.68393,231099998.0
2005-11-23 13:27:00,0.68386,0.68395,0.68384,0.68395,185300004.0
2005-11-23 13:28:00,0.68389,0.68393,0.68388,0.68392,68500000.0
2005-11-23 13:29:00,0.68391,0.68393,0.68382,0.68385,171999999.0
2005-11-23 13:30:00,0.68387,0.68392,0.68384,0.68384,109900001.0
2005-11-23 13:31:00,0.68383,0.68388,0.68381,0.68387,182799996.0
2005-11-23 13:32:00,0.68393,0.68397,0.68391,0.68395,140800001.0
2005-11-23 13:33:00,0.68396,0.68401,0.68396,0.68401,60699999.0
2005-11-23 13:34:00,0.68402,0.68402,0.6839,0.68393,125299998.0
2005-11-23 13:35:00,0.68387,0.68389,0.68383,0.68383,26600000.0
2005-11-23 13:36:00,0.68389,0.6839,0.68384,0.6839,108000002.0
2005-11-23 13:37:00,0.68392,0.68398,0.68389,0.68398,162300001.0
2005-11-23 13:38:00,0.68397,0.68402,0.68394,0.68394,113299997.0
2005-11-23 13:39:00,0.68393,0.684,0.68393,0.68396,283199999.0
2005-11-23 13:40:00,0.684,0.684,0.68387,0.68397,166100000.0
2005-11-23 13:41:00,0.68396,0.68397,0.6839,0.6839,245399998.0
2005-11-23 13:42:00,0.68393,0.68393,0.68384,0.68384,95700000.0
2005-11-23 13:43:00,0.68381,0.68393,0.68381,0.68385,142100000.0
2005-11-23 13:44:00,0.68392,0.68398,0.68392,0.68396,92100001.0
2005-11-23 13:45:00,0.684,0.68405,0.68399,0.68402,73200000.0
2005-11-23 13:46:00,0.684,0.684,0.68397,0.684,127399996.0
2005-11-23 13:47:00,0.68404,0.68404,0.68395,0.684,201800002.0
2005-11-23 13:48:00,0.68398,0.68406,0.68397,0.684,150599996.0
2005-11-23 13:49:00,0.68401,0.68403,0.68394,0.68402,87900003.0
2005-11-23 13:50:00,0.684,0.68409,0.68399,0.68402,114399999.0
2005-11-23 13:51:00,0.68401,0.68406,0.68398,0.68402,164999997.0
2005-11-23 13:52:00,0.68397,0.68399,0.68394,0.68394,125500001.0
2005-11-23 13:53:00,0.68397,0.68397,0.68388,0.68395,159600003.0
2005-11-23 13:54:00,0.68393,0.68393,0.68383,0.68388,111099998.0
2005-11-23 13:55:00,0.68385,0.6839,0.68382,0.68385,124199998.0
2005-11-23 13:56:00,0.6838,0.68388,0.6838,0.68386,153500004.0
2005-11-23 13:57:00,0.68382,0.68386,0.6838,0.6838,132600000.0
2005-11-23 13:58:00,0.68385,0.68388,0.68385,0.68386,84500000.0
2005-11-23 13:59:00,0.68385,0.68395,0.68385,0.68395,33500000.0
2005-11-23 14:00:00,0.68395,0.68402,0.68393,0.68402,105400000.0
2005-11-23 14:01:00,0.68399,0.68408,0.68399,0.68403,217599994.0
2005-11-23 14:02:00,0.68407,0.68414,0.68407,0.68414,89999998.0
2005-11-23 14:03:00,0.68408,0.68414,0.68401,0.68414,130999999.0
2005-11-23 14:04:00,0.68414,0.68415,0.6841,0.68415,89100002.0
2005-11-23 14:05:00,0.6841,0.68419,0.6841,0.6841,220300000.0
2005-11-23 14:06:00,0.68417,0.68424,0.68417,0.6842,135200000.0
2005-11-23 14:07:00,0.68417,0.68422,0.68413,0.68415,285699996.0
2005-11-23 14:08:00,0.68422,0.68423,0.68422,0.68423,62200001.0
2005-11-23 14:09:00,0.68422,0.68422,0.68417,0.68421,207099996.0
2005-11-23 14:10:00,0.68426,0.68429,0.68419,0.68425,269799999.0
2005-11-23 14:11:00,0.68422,0.68433,0.68422,0.68427,155400005.0
2005-11-23 14:12:00,0.68425,0.68432,0.68425,0.68432,145599999.0
2005-11-23 14:13:00,0.68434,0.68435,0.68427,0.68435,161299999.0
2005-11-23 14:14:00,0.68428,0.68431,0.68427,0.68431,46500000.0
2005-11-23 14:15:00,0.68435,0.68447,0.68435,0.68441,174000001.0
2005-11-23 14:16:00,0.68439,0.68439,0.68437,0.68437,162899999.0
2005-11-23 14:17:00,0.68439,0.68448,0.68439,0.68448,58900002.0
2005-11-23 14:18:00,0.68453,0.68458,0.68443,0.68453,169099998.0
2005-11-23 14:19:00,0.68458,0.68458,0.68449,0.68458,104399998.0
2005-11-23 14:20:00,0.68455,0.68455,0.68431,0.68433,166300003.0
2005-11-23 14:21:00,0.68428,0.68434,0.68427,0.68431,243200002.0
2005-11-23 14:22:00,0.68427,0.68436,0.68427,0.68436,36600000.0
2005-11-23 14:23:00,0.68437,0.68438,0.68435,0.68436,99800001.0
2005-11-23 14:24:00,0.68437,0.68437,0.68433,0.68435,69999998.0
2005-11-23 14:25:00,0.68434,0.68434,0.68428,0.68431,72600001.0
2005-11-23 14:26:00,0.68434,0.6844,0.68434,0.68437,169400001.0
2005-11-23 14:27:00,0.68439,0.68443,0.68435,0.68438,227800004.0
2005-11-23 14:28:00,0.68441,0.68445,0.68438,0.68438,113700001.0
2005-11-23 14:29:00,0.68435,0.68444,0.68435,0.68436,202500002.0
2005-11-23 14:30:00,0.6843,0.68439,0.6843,0.68432,148800001.0
2005-11-23 14:31:00,0.68429,0.68434,0.68428,0.68428,124599998.0
2005-11-23 14:32:00,0.68431,0.68433,0.68431,0.68433,123999998.0
2005-11-23 14:33:00,0.68428,0.68431,0.68418,0.68418,145000001.0
2005-11-23 14:34:00,0.68422,0.68422,0.68416,0.68416,247000000.0
2005-11-23 14:35:00,0.68414,0.68415,0.68413,0.68415,146699999.0
2005-11-23 14:36:00,0.68419,0.68429,0.68419,0.68428,133200003.0
2005-11-23 14:37:00,0.6843,0.68434,0.6843,0.6843,113499998.0
2005-11-23 14:38:00,0.68437,0.68439,0.68431,0.68433,137299997.0
2005-11-23 14:39:00,0.68432,0.6844,0.68431,0.68433,211599996.0
2005-11-23 14:40:00,0.68435,0.68445,0.68433,0.68445,60300000.0
2005-11-23 14:41:00,0.68449,0.68449,0.6844,0.6844,59699998.0
2005-11-23 14:42:00,0.6844,0.68444,0.68438,0.68438,136799996.0
2005-11-23 14:43:00,0.68437,0.68437,0.68429,0.6843,55800001.0
2005-11-23 14:44:00,0.68432,0.68432,0.68424,0.68424,197299997.0
2005-11-23 14:45:00,0.68429,0.68438,0.68429,0.68432,105299998.0
2005-11-23 14:46:00,0.68438,0.6844,0.68436,0.6844,163700005.0
2005-11-23 14:47:00,0.68445,0.68445,0.68438,0.68445,160099997.0
2005-11-23 14:48:00,0.68442,0.68446,0.6844,0.6844,157199996.0
2005-11-23 14:49:00,0.68442,0.68446,0.68442,0.68442,187799999.0
2005-11-23 14:50:00,0.68441,0.68444,0.68438,0.68443,110599997.0
2005-11-23 14:51:00,0.68436,0.68445,0.68435,0.68444,85300002.0
2005-11-23 14:52:00,0.68444,0.68449,0.68442,0.68448,203599994.0
2005-11-23 14:53:00,0.68451,0.68454,0.6845,0.68451,190500002.0
2005-11-23 14:54:00,0.68448,0.68452,0.68448,0.6845,76700000.0
2005-11-23 14:55:00,0.68453,0.68453,0.68443,0.68453,198700003.0
2005-11-23 14:56:00,0.68452,0.68455,0.68447,0.68447,116700000.0
2005-11-23 14:57:00,0.68443,0.6845,0.6844,0.68447,189699998.0
2005-11-23 14:58:00,0.68449,0.68451,0.68445,0.68446,111800003.0
2005-11-23 14:59:00,0.68441,0.68444,0.68438,0.68444,167199998.0
2005-11-23 15:00:00,0.68443,0.68447,0.68443,0.68446,44700001.0
2005-11-23 15:01:00,0.68454,0.68454,0.68446,0.68449,73800002.0
2005-11-23 15:02:00,0.68444,0.68444,0.6844,0.68441,57400000.0
2005-11-23 15:03:00,0.68441,0.68443,0.68435,0.68435,149300003.0
2005-11-23 15:04:00,0.68435,0.68443,0.68435,0.68443,68200000.0
2005-11-23 15:05:00,0.68447,0.68448,0.68447,0.68447,113299997.0
2005-11-23 15:06:00,0.68447,0.68452,0.68443,0.6845,194100001.0
2005-11-23 15:07:00,0.68454,0.68454,0.68444,0.68449,96899999.0
2005-11-23 15:08:00,0.6845,0.68455,0.68448,0.6845,193699999.0
2005-11-23 15:09:00,0.68449,0.68454,0.68448,0.68449,226499999.0
2005-11-23 15:10:00,0.68454,0.6846,0.68454,0.68456,94000000.0
2005-11-23 15:11:00,0.68449,0.68458,0.68447,0.68458,140199998.0
2005-11-23 15:12:00,0.68455,0.68455,0.6845,0.68455,148399998.0
2005-11-23 15:13:00,0.68454,0.68457,0.68452,0.68452,165299999.0
2005-11-23 15:14:00,0.6845,0.68451,0.68445,0.68447,171500001.0
2005-11-23 15:15:00,0.68449,0.68457,0.68449,0.68456,49500000.0
2005-11-23 15:16:00,0.68451,0.68457,0.68451,0.68452,190199998.0
2005-11-23 15:17:00,0.68455,0.68459,0.68453,0.68456,150700000.0
2005-11-23 15:18:00,0.68453,0.68464,0.68453,0.68464,137199999.0
2005-11-23 15:19:00,0.6846,0.68468,0.6846,0.68462,164800001.0
2005-11-23 15:20:00,0.68462,0.68464,0.68456,0.68457,162600000.0
2005-11-23 15:21:00,0.68461,0.68464,0.68461,0.68464,63999998.0
2005-11-23 15:22:00,0.6847,0.68478,0.6847,0.68478,87600002.0
2005-11-23 15:23:00,0.68473,0.68481,0.68473,0.68481,190800001.0
2005-11-23 15:24:00,0.68484,0.68486,0.68473,0.68473,69300000.0
2005-11-23 15:25:00,0.68473,0.68483,0.68473,0.68475,68699999.0
2005-11-23 15:26:00,0.68481,0.68481,0.68464,0.68467,147899999.0
2005-11-23 15:27:00,0.68464,0.68471,0.68464,0.68465,90999999.0
2005-11-23 15:28:00,0.68467,0.6847,0.68467,0.6847,153800004.0
2005-11-23 15:29:00,0.68476,0.68476,0.68466,0.68466,93800004.0
2005-11-23 15:30:00,0.68469,0.68476,0.68469,0.68471,97300001.0
2005-11-23 15:31:00,0.68473,0.68483,0.68473,0.68483,85299999.0
2005-11-23 15:32:00,0.68484,0.68488,0.68481,0.68483,146899999.0
2005-11-23 15:33:00,0.68488,0.68493,0.68485,0.68485,196499999.0
2005-11-23 15:34:00,0.68482,0.68491,0.68479,0.68479,154800001.0
2005-11-23 15:35:00,0.68485,0.68485,0.6848,0.68485,48100000.0
2005-11-23 15:36:00,0.68481,0.68482,0.68472,0.68473,199599998.0
2005-11-23 15:37:00,0.68469,0.68482,0.68469,0.68478,137300001.0
2005-11-23 15:38:00,0.68483,0.6849,0.68477,0.68488,206800000.0
2005-11-23 15:39:00,0.68483,0.68493,0.68483,0.68488,177399997.0
2005-11-23 15:40:00,0.6849,0.6849,0.68477,0.68477,196900002.0
2005-11-23 15:41:00,0.68471,0.68479,0.68467,0.6847,167300000.0
2005-11-23 15:42:00,0.68471,0.68473,0.68462,0.68465,191300000.0
2005-11-23 15:43:00,0.68461,0.68472,0.68461,0.68468,98900002.0
2005-11-23 15:44:00,0.68465,0.68475,0.68462,0.68475,164600003.0
2005-11-23 15:45:00,0.68476,0.68476,0.68466,0.68466,274700002.0
2005-11-23 15:46:00,0.68471,0.68481,0.68471,0.68474,174799998.0
2005-11-23 15:47:00,0.68483,0.68483,0.68478,0.68478,218499998.0
2005-11-23 15:48:00,0.68483,0.68493,0.68479,0.68482,153299999.0
2005-11-23 15:49:00,0.6848,0.6848,0.68473,0.68475,166000002.0
2005-11-23 15:50:00,0.68479,0.68485,0.68479,0.68482,64500001.0
2005-11-23 15:51:00,0.68486,0.68498,0.68486,0.68492,199300003.0
2005-11-23 15:52:00,0.68491,0.685,0.68491,0.68493,154100002.0
2005-11-23 15:53:00,0.6849,0.68493,0.68486,0.68487,81600000.0
2005-11-23 15:54:00,0.68487,0.68488,0.68482,0.68482,96499999.0
2005-11-23 15:55:00,0.68484,0.68488,0.68484,0.68488,36000001.0
2005-11-23 15:56:00,0.68488,0.68488,0.68483,0.68484,106299999.0
2005-11-23 15:57:00,0.68486,0.68489,0.68486,0.68489,49800001.0
2005-11-23 15:58:00,0.68485,0.68488,0.68481,0.68485,157299998.0
2005-11-23 15:59:00,0.68482,0.68487,0.68477,0.68477,188400000.0
2005-11-23 16:00:00,0.6848,0.68485,0.68475,0.68482,113799998.0
2005-11-23 16:01:00,0.68482,0.68491,0.68477,0.68483,73000000.0
2005-11-23 16:02:00,0.68488,0.6849,0.68488,0.68488,99100001.0
2005-11-23 16:03:00,0.68485,0.68488,0.68485,0.68488,69400002.0
2005-11-23 16:04:00,0.68491,0.68497,0.68485,0.6849,286200000.0
2005-11-23 16:05:00,0.68488,0.68503,0.68488,0.68496,110999999.0
2005-11-23 16:06:00,0.68504,0.68511,0.68504,0.68507,194000005.0
2005-11-23 16:07:00,0.68504,0.6851,0.68502,0.68506,69300001.0
2005-11-23 16:08:00,0.68503,0.68504,0.68496,0.68496,99700002.0
2005-11-23 16:09:00,0.68492,0.68495,0.68488,0.68492,96399997.0
2005-11-23 16:10:00,0.68491,0.68491,0.68472,0.68475,79000001.0
2005-11-23 16:11:00,0.68476,0.6848,0.68468,0.68473,197299998.0
2005-11-23 16:12:00,0.68474,0.68476,0.68473,0.68473,109400001.0
2005-11-23 16:13:00,0.68476,0.68476,0.68471,0.68476,157699999.0
2005-11-23 16:14:00,0.68478,0.68483,0.68472,0.68476,113599998.0
2005-11-23 16:15:00,0.68474,0.68477,0.6847,0.68473,233400001.0
2005-11-23 16:16:00,0.68473,0.68481,0.68471,0.68481,127000002.0
2005-11-23 16:17:00,0.68481,0.68498,0.68475,0.68498,138800000.0
2005-11-23 16:18:00,0.68507,0.68508,0.68502,0.68507,139100002.0
2005-11-23 16:19:00,0.68505,0.68518,0.68505,0.68518,122799999.0
2005-11-23 16:20:00,0.68513,0.68517,0.68506,0.68514,283500002.0
2005-11-23 16:21:00,0.68515,0.68519,0.68504,0.68512,165399997.0
2005-11-23 16:22:00,0.68507,0.68512,0.68502,0.68502,139700001.0
2005-11-23 16:23:00,0.68504,0.68509,0.68501,0.68505,313000001.0
2005-11-23 16:24:00,0.68506,0.68513,0.68505,0.68508,174500002.0
2005-11-23 16:25:00,0.68508,0.68516,0.68503,0.68516,171700002.0
2005-11-23 16:26:00,0.6851,0.6851,0.68499,0.685,41799999.0
2005-11-23 16:27:00,0.68499,0.68514,0.68499,0.68507,210200003.0
2005-11-23 16:28:00,0.68511,0.68512,0.68503,0.68505,150699998.0
2005-11-23 16:29:00,0.68507,0.68513,0.68504,0.68513,155199998.0
2005-11-23 16:30:00,0.6851,0.68514,0.68507,0.68514,48000001.0
2005-11-23 16:31:00,0.68509,0.68509,0.68506,0.68506,60000001.0
2005-11-23 16:32:00,0.68504,0.68511,0.68502,0.68507,135099999.0
2005-11-23 16:33:00,0.68505,0.68512,0.68502,0.68502,264399996.0
2005-11-23 16:34:00,0.68502,0.68507,0.68499,0.685,80600001.0
2005-11-23 16:35:00,0.68507,0.68508,0.68497,0.68501,184600002.0
2005-11-23 16:36:00,0.68499,0.685,0.68493,0.68493,11900000.0
2005-11-23 16:37:00,0.68492,0.68496,0.68485,0.68485,87100001.0
2005-11-23 16:38:00,0.68485,0.68489,0.68474,0.68474,140600002.0
2005-11-23 16:39:00,0.68472,0.68475,0.68472,0.68475,52700001.0
2005-11-23 16:40:00,0.68473,0.68478,0.68472,0.68473,147199995.0
2005-11-23 16:41:00,0.6847,0.68483,0.6847,0.68483,250300005.0
2005-11-23 16:42:00,0.68483,0.68488,0.68483,0.68488,122100002.0
2005-11-23 16:43:00,0.68484,0.68493,0.68484,0.68493,189799997.0
2005-11-23 16:44:00,0.68492,0.68498,0.68483,0.68483,115700001.0
2005-11-23 16:45:00,0.68476,0.6848,0.68474,0.68474,104999998.0
2005-11-23 16:46:00,0.68472,0.68477,0.68465,0.68475,284199996.0
2005-11-23 16:47:00,0.68476,0.68482,0.68474,0.68476,240200001.0
2005-11-23 16:48:00,0.68483,0.685,0.68483,0.68499,142300000.0
2005-11-23 16:49:00,0.68498,0.68517,0.68498,0.68514,350599993.0
2005-11-23 16:50:00,0.68516,0.68516,0.68507,0.68507,155100003.0
2005-11-23 16:51:00,0.68509,0.68513,0.68503,0.68509,162000002.0
2005-11-23 16:52:00,0.68508,0.68509,0.68502,0.68503,87500002.0
2005-11-23 16:53:00,0.68507,0.68509,0.68501,0.68505,205900000.0
2005-11-23 16:54:00,0.685,0.685,0.6849,0.6849,90300000.0
2005-11-23 16:55:00,0.68499,0.68499,0.68491,0.68492,186599997.0
2005-11-23 16:56:00,0.68488,0.68498,0.68488,0.68492,125299999.0
2005-11-23 16:57:00,0.68496,0.68502,0.68495,0.68495,213400005.0
2005-11-23 16:58:00,0.68486,0.6849,0.68483,0.6849,147800004.0
2005-11-23 16:59:00,0.68483,0.6849,0.68483,0.68487,99400000.0
2005-11-23 17:00:00,0.68483,0.68483,0.68479,0.6848,96099998.0
2005-11-23 17:01:00,0.68481,0.68488,0.68478,0.68485,244000001.0
2005-11-23 17:02:00,0.6848,0.68481,0.68463,0.68465,213199997.0
2005-11-23 17:03:00,0.68463,0.68463,0.68428,0.68428,184099998.0
2005-11-23 17:04:00,0.68432,0.68434,0.68417,0.68421,127099998.0
2005-11-23 17:05:00,0.68416,0.68424,0.68414,0.6842,105899999.0
2005-11-23 17:06:00,0.68415,0.68424,0.68412,0.68421,136100000.0
2005-11-23 17:07:00,0.6842,0.68435,0.6842,0.68435,239399994.0
2005-11-23 17:08:00,0.68428,0.68438,0.68428,0.68434,196400004.0
2005-11-23 17:09:00,0.68436,0.68439,0.68429,0.68429,91600000.0
2005-11-23 17:10:00,0.68432,0.68435,0.68425,0.68434,143799996.0
2005-11-23 17:11:00,0.68431,0.68431,0.68428,0.68428,102000000.0
2005-11-23 17:12:00,0.68422,0.68426,0.68416,0.68425,166599998.0
2005-11-23 17:13:00,0.68421,0.68424,0.68407,0.68424,87400001.0
2005-11-23 17:14:00,0.68426,0.68432,0.68422,0.68432,112100001.0
2005-11-23 17:15:00,0.68435,0.6844,0.68431,0.68434,251400003.0
2005-11-23 17:16:00,0.68435,0.68435,0.68428,0.68432,145500003.0
2005-11-23 17:17:00,0.68431,0.68437,0.6843,0.68432,225200007.0
2005-11-23 17:18:00,0.68434,0.68443,0.68434,0.6844,156899998.0
2005-11-23 17:19:00,0.68449,0.68469,0.68449,0.6846,205600002.0
2005-11-23 17:20:00,0.68464,0.68464,0.68459,0.68461,133599998.0
2005-11-23 17:21:00,0.68464,0.68469,0.68456,0.68456,214200002.0
2005-11-23 17:22:00,0.68457,0.68466,0.68457,0.68463,92800001.0
2005-11-23 17:23:00,0.68469,0.68471,0.68465,0.68465,159700002.0
2005-11-23 17:24:00,0.68468,0.68468,0.68455,0.68458,280599998.0
2005-11-23 17:25:00,0.68457,0.68463,0.68457,0.68458,64000001.0
2005-11-23 17:26:00,0.68466,0.6847,0.68465,0.68467,126799997.0
2005-11-23 17:27:00,0.6846,0.68465,0.68457,0.68458,92100001.0
2005-11-23 17:28:00,0.68458,0.68462,0.6845,0.68456,239100002.0
2005-11-23 17:29:00,0.68457,0.6846,0.68449,0.6845,200399998.0
2005-11-23 17:30:00,0.68452,0.68452,0.68439,0.68439,70900000.0
2005-11-23 17:31:00,0.68444,0.68454,0.68444,0.68454,99400001.0
2005-11-23 17:32:00,0.68455,0.68458,0.68455,0.68458,70500000.0
2005-11-23 17:33:00,0.68462,0.68462,0.68453,0.68456,147999997.0
2005-11-23 17:34:00,0.68457,0.68466,0.68457,0.68466,110899998.0
2005-11-23 17:35:00,0.68472,0.68478,0.68472,0.68475,223500002.0
2005-11-23 17:36:00,0.68479,0.68486,0.68479,0.68482,188400000.0
2005-11-23 17:37:00,0.68485,0.68487,0.68465,0.68465,111999998.0
2005-11-23 17:38:00,0.68459,0.6847,0.68459,0.68465,91600000.0
2005-11-23 17:39:00,0.68457,0.68457,0.68447,0.68447,85200002.0
2005-11-23 17:40:00,0.68449,0.68463,0.68449,0.68463,150600001.0
2005-11-23 17:41:00,0.68462,0.68483,0.68462,0.68483,79600000.0
2005-11-23 17:42:00,0.6848,0.68483,0.68478,0.68483,203700001.0
2005-11-23 17:43:00,0.68488,0.68488,0.68483,0.68485,146900000.0
2005-11-23 17:44:00,0.68485,0.68487,0.68474,0.68478,115499999.0
2005-11-23 17:45:00,0.68475,0.68481,0.6847,0.68481,206699999.0
2005-11-23 17:46:00,0.68487,0.68491,0.68485,0.68485,110999997.0
2005-11-23 17:47:00,0.68488,0.68501,0.68488,0.68497,63300000.0
2005-11-23 17:48:00,0.68497,0.6851,0.68497,0.68506,105000001.0
2005-11-23 17:49:00,0.68502,0.68505,0.68493,0.685,145099997.0
2005-11-23 17:50:00,0.68495,0.68512,0.68491,0.68509,135900002.0
2005-11-23 17:51:00,0.68517,0.68525,0.68509,0.68517,172800002.0
2005-11-23 17:52:00,0.68522,0.68524,0.68521,0.68523,117300002.0
2005-11-23 17:53:00,0.68525,0.68525,0.68515,0.68515,99799999.0
2005-11-23 17:54:00,0.68512,0.68512,0.68504,0.68512,104600000.0
2005-11-23 17:55:00,0.68507,0.68507,0.68494,0.68494,134300002.0
2005-11-23 17:56:00,0.68492,0.68498,0.68491,0.68496,278200004.0
2005-11-23 17:57:00,0.68493,0.68493,0.68492,0.68492,59900002.0
2005-11-23 17:58:00,0.68492,0.68497,0.68492,0.68497,109800000.0
2005-11-23 17:59:00,0.685,0.68505,0.68491,0.68491,106800001.0
2005-11-23 18:00:00,0.68487,0.68492,0.68481,0.68481,137799999.0
2005-11-23 18:01:00,0.68492,0.68492,0.68481,0.68485,1443400009.0
2005-11-23 18:02:00,0.68484,0.68495,0.68483,0.68487,1441399998.0
2005-11-23 18:03:00,0.68492,0.68509,0.68492,0.68502,1860600006.0
2005-11-23 18:04:00,0.68503,0.68513,0.68501,0.6851,863200000.0
2005-11-23 18:05:00,0.68506,0.68511,0.68498,0.6851,1285599998.0
2005-11-23 18:06:00,0.68513,0.68518,0.68509,0.68513,1690600009.0
2005-11-23 18:07:00,0.6852,0.6853,0.6852,0.6852,2079399998.0
2005-11-23 18:08:00,0.6851,0.68516,0.68507,0.68512,2079399998.0
2005-11-23 18:09:00,0.68515,0.68544,0.68515,0.68544,973900003.0
2005-11-23 18:10:00,0.6855,0.68554,0.68541,0.68541,1105399994.0
2005-11-23 18:11:00,0.68539,0.68546,0.68539,0.68541,1177400007.0
2005-11-23 18:12:00,0.68533,0.68533,0.6852,0.6852,864700003.0
2005-11-23 18:13:00,0.68521,0.68522,0.68514,0.68514,969999994.0
2005-11-23 18:14:00,0.68511,0.68513,0.685,0.68505,1116199998.0
2005-11-23 18:15:00,0.6855,0.6855,0.6853,0.6853,1296899989.0
2005-11-23 18:16:00,0.68514,0.68514,0.68503,0.68504,1296899989.0
2005-11-23 18:17:00,0.68502,0.68513,0.68502,0.6851,722299996.0
2005-11-23 18:18:00,0.68505,0.68505,0.68487,0.68495,719600008.0
2005-11-23 18:19:00,0.68497,0.68507,0.6849,0.68505,810400003.0
2005-11-23 18:20:00,0.68508,0.68508,0.68493,0.685,711900002.0
2005-11-23 18:21:00,0.68502,0.68508,0.68498,0.68498,960700012.0
2005-11-23 18:22:00,0.685,0.68508,0.685,0.68505,907200007.0
2005-11-23 18:23:00,0.68505,0.6851,0.68498,0.68508,1024599992.0
2005-11-23 18:24:00,0.68502,0.68518,0.68501,0.68504,1031700002.0
2005-11-23 18:25:00,0.68504,0.68521,0.68504,0.68508,808000001.0
2005-11-23 18:26:00,0.68512,0.68523,0.68512,0.68517,1079000004.0
2005-11-23 18:27:00,0.68517,0.68524,0.68515,0.68515,719999995.0
2005-11-23 18:28:00,0.68514,0.68523,0.68507,0.68523,637400005.0
2005-11-23 18:29:00,0.68522,0.68527,0.68518,0.68525,1050500002.0
2005-11-23 18:30:00,0.68525,0.68541,0.68517,0.68541,756400010.0
2005-11-23 18:31:00,0.68538,0.68538,0.68525,0.68525,466300000.0
2005-11-23 18:32:00,0.68524,0.68529,0.68517,0.68517,572200004.0
2005-11-23 18:33:00,0.68518,0.68526,0.68517,0.68524,931899997.0
2005-11-23 18:34:00,0.68525,0.68533,0.68524,0.68528,1043000008.0
2005-11-23 18:35:00,0.68532,0.68543,0.68532,0.68533,613200008.0
2005-11-23 18:36:00,0.68532,0.68552,0.68532,0.68552,236400001.0
2005-11-23 18:37:00,0.68553,0.68556,0.68549,0.68555,333800001.0
2005-11-23 18:38:00,0.68555,0.68562,0.68552,0.68552,238600001.0
2005-11-23 18:39:00,0.68557,0.68567,0.68557,0.68563,454199997.0
2005-11-23 18:40:00,0.68565,0.68576,0.68555,0.68555,309900003.0
2005-11-23 18:41:00,0.68552,0.68556,0.68548,0.6855,731100005.0
2005-11-23 18:42:00,0.68549,0.68556,0.6854,0.68543,369600004.0
2005-11-23 18:43:00,0.6854,0.68555,0.6854,0.68548,353800002.0
2005-11-23 18:44:00,0.6855,0.68558,0.68544,0.68555,634600004.0
2005-11-23 18:45:00,0.68556,0.6856,0.68551,0.68551,354100000.0
2005-11-23 18:46:00,0.68559,0.68561,0.68553,0.68556,147100002.0
2005-11-23 18:47:00,0.68558,0.68558,0.68545,0.68554,99800002.0
2005-11-23 18:48:00,0.68552,0.68563,0.68547,0.68548,455599992.0
2005-11-23 18:49:00,0.68541,0.6855,0.68532,0.68536,258100000.0
2005-11-23 18:50:00,0.68533,0.68533,0.6853,0.6853,148600001.0
2005-11-23 18:51:00,0.68529,0.68536,0.68529,0.6853,353999998.0
2005-11-23 18:52:00,0.68532,0.68536,0.68527,0.68534,211800002.0
2005-11-23 18:53:00,0.68534,0.68546,0.68527,0.68536,611400009.0
2005-11-23 18:54:00,0.68541,0.68541,0.68524,0.6853,268800003.0
2005-11-23 18:55:00,0.68527,0.68533,0.68523,0.68523,573900004.0
2005-11-23 18:56:00,0.68524,0.6853,0.68523,0.68524,276300006.0
2005-11-23 18:57:00,0.68525,0.6853,0.68523,0.68523,363299999.0
2005-11-23 18:58:00,0.6852,0.68528,0.6852,0.68527,1016100002.0
2005-11-23 18:59:00,0.68523,0.68531,0.68521,0.68522,595200001.0
2005-11-23 19:00:00,0.6852,0.68523,0.68512,0.68521,335799997.0
2005-11-23 19:01:00,0.68521,0.68528,0.68521,0.68528,53600000.0
2005-11-23 19:02:00,0.68529,0.6853,0.68523,0.6853,387099998.0
2005-11-23 19:03:00,0.68528,0.68537,0.68528,0.68532,516100000.0
2005-11-23 19:04:00,0.68535,0.68548,0.68534,0.68548,377799999.0
2005-11-23 19:05:00,0.68542,0.68546,0.68529,0.68535,408999996.0
2005-11-23 19:06:00,0.68528,0.68539,0.68528,0.68532,631900006.0
2005-11-23 19:07:00,0.68538,0.68541,0.68532,0.68532,308299999.0
2005-11-23 19:08:00,0.6854,0.68544,0.68532,0.68532,986899994.0
2005-11-23 19:09:00,0.6853,0.68538,0.6853,0.68538,563900003.0
2005-11-23 19:10:00,0.68537,0.68537,0.68525,0.68534,452799997.0
2005-11-23 19:11:00,0.6853,0.68537,0.6853,0.68535,147099995.0
2005-11-23 19:12:00,0.68532,0.68538,0.68532,0.68535,192200000.0
2005-11-23 19:13:00,0.68535,0.68541,0.68535,0.68537,326499999.0
2005-11-23 19:14:00,0.68543,0.68546,0.68537,0.68546,297500002.0
2005-11-23 19:15:00,0.68548,0.68555,0.68545,0.68551,560000005.0
2005-11-23 19:16:00,0.68557,0.68563,0.68556,0.68556,261699993.0
2005-11-23 19:17:00,0.68555,0.68555,0.68551,0.68554,351100000.0
2005-11-23 19:18:00,0.68551,0.68552,0.68546,0.68551,479199993.0
2005-11-23 19:19:00,0.6855,0.68552,0.68548,0.6855,640200000.0
2005-11-23 19:20:00,0.68547,0.6855,0.68546,0.68547,259899998.0
2005-11-23 19:21:00,0.68547,0.68553,0.68547,0.68553,284400000.0
2005-11-23 19:22:00,0.68555,0.68556,0.68546,0.6855,287600003.0
2005-11-23 19:23:00,0.68552,0.68555,0.68543,0.68543,343600004.0
2005-11-23 19:24:00,0.68542,0.68551,0.68542,0.68551,300400003.0
2005-11-23 19:25:00,0.68552,0.68555,0.68545,0.68549,196699996.0
2005-11-23 19:26:00,0.68548,0.68552,0.68541,0.68547,337699995.0
2005-11-23 19:27:00,0.68548,0.68553,0.68547,0.68547,591200000.0
2005-11-23 19:28:00,0.68542,0.68555,0.68542,0.68555,281800004.0
2005-11-23 19:29:00,0.68552,0.68552,0.68536,0.68545,636899997.0
2005-11-23 19:30:00,0.68544,0.68549,0.68542,0.68547,681499997.0
2005-11-23 19:31:00,0.68549,0.68569,0.68549,0.68565,924600002.0
2005-11-23 19:32:00,0.68565,0.68565,0.68551,0.68558,408899993.0
2005-11-23 19:33:00,0.68555,0.68566,0.68555,0.68555,201200001.0
2005-11-23 19:34:00,0.68556,0.68561,0.6855,0.6855,523000002.0
2005-11-23 19:35:00,0.68551,0.68559,0.68551,0.68558,549800002.0
2005-11-23 19:36:00,0.68563,0.68563,0.68554,0.68563,315200005.0
2005-11-23 19:37:00,0.68564,0.68568,0.68555,0.68561,400200003.0
2005-11-23 19:38:00,0.6856,0.68564,0.68558,0.68558,197699998.0
2005-11-23 19:39:00,0.68556,0.68569,0.68556,0.68569,898199996.0
2005-11-23 19:40:00,0.6857,0.68579,0.68563,0.68563,724799998.0
2005-11-23 19:41:00,0.68562,0.68565,0.6856,0.68563,544399999.0
2005-11-23 19:42:00,0.68563,0.68569,0.68561,0.68569,304099999.0
2005-11-23 19:43:00,0.68571,0.68573,0.68567,0.68567,143900003.0
2005-11-23 19:44:00,0.68562,0.68565,0.68561,0.68562,478100005.0
2005-11-23 19:45:00,0.68561,0.68565,0.68559,0.68559,405299999.0
2005-11-23 19:46:00,0.6856,0.68564,0.6856,0.68564,46600000.0
2005-11-23 19:47:00,0.68566,0.68566,0.6856,0.68565,140899998.0
2005-11-23 19:48:00,0.68562,0.68562,0.68551,0.68551,109300001.0
2005-11-23 19:49:00,0.68548,0.68558,0.68545,0.68555,235199998.0
2005-11-23 19:50:00,0.68557,0.68564,0.68556,0.6856,275000002.0
2005-11-23 19:51:00,0.68561,0.68568,0.68556,0.68556,382799999.0
2005-11-23 19:52:00,0.68554,0.68562,0.68549,0.68559,297100003.0
2005-11-23 19:53:00,0.68563,0.6857,0.68545,0.68545,260299995.0
2005-11-23 19:54:00,0.68544,0.68544,0.68538,0.68541,272100007.0
2005-11-23 19:55:00,0.68542,0.68548,0.68537,0.68548,89599998.0
2005-11-23 19:56:00,0.68552,0.68554,0.6854,0.68544,158900006.0
2005-11-23 19:57:00,0.68543,0.68544,0.6853,0.6853,580500009.0
2005-11-23 19:58:00,0.68527,0.68529,0.68525,0.68527,299200002.0
2005-11-23 19:59:00,0.68527,0.68534,0.68526,0.68528,439999999.0
2005-11-23 20:00:00,0.68533,0.68541,0.68528,0.68541,151699999.0
2005-11-23 20:01:00,0.6854,0.68545,0.68533,0.68537,258000002.0
2005-11-23 20:02:00,0.68534,0.68534,0.68522,0.68525,149099997.0
2005-11-23 20:03:00,0.68529,0.6853,0.68524,0.6853,111800003.0
2005-11-23 20:04:00,0.68526,0.68526,0.68515,0.68516,63200001.0
2005-11-23 20:05:00,0.68517,0.68518,0.68511,0.68515,244900001.0
2005-11-23 20:06:00,0.6851,0.68518,0.68508,0.68518,137900002.0
2005-11-23 20:07:00,0.6852,0.68528,0.6852,0.68528,132800002.0
2005-11-23 20:08:00,0.6853,0.68536,0.68522,0.68525,581399997.0
2005-11-23 20:09:00,0.68525,0.68535,0.68523,0.68523,119800004.0
2005-11-23 20:10:00,0.6852,0.68527,0.68519,0.68527,214999997.0
2005-11-23 20:11:00,0.68528,0.68533,0.68524,0.68533,299800003.0
2005-11-23 20:12:00,0.68533,0.68535,0.68523,0.68533,1082700004.0
2005-11-23 20:13:00,0.68535,0.68546,0.68535,0.68543,273000003.0
2005-11-23 20:14:00,0.68544,0.68544,0.68539,0.68539,441399996.0
2005-11-23 20:15:00,0.68541,0.68544,0.68538,0.68538,800900005.0
2005-11-23 20:16:00,0.68537,0.68537,0.68531,0.68537,487799996.0
2005-11-23 20:17:00,0.68534,0.68534,0.68524,0.68528,144399998.0
2005-11-23 20:18:00,0.6853,0.68533,0.68521,0.68527,347000001.0
2005-11-23 20:19:00,0.68531,0.6854,0.68531,0.68533,513800002.0
2005-11-23 20:20:00,0.68539,0.6855,0.68535,0.68548,386900000.0
2005-11-23 20:21:00,0.68547,0.68548,0.68543,0.68548,179400003.0
2005-11-23 20:22:00,0.68548,0.6855,0.68543,0.68546,125500001.0
2005-11-23 20:23:00,0.68546,0.68554,0.68545,0.68545,648500004.0
2005-11-23 20:24:00,0.68538,0.6854,0.68524,0.68528,216099999.0
2005-11-23 20:25:00,0.68524,0.68527,0.68516,0.68523,499399998.0
2005-11-23 20:26:00,0.68522,0.68529,0.68514,0.68524,965400001.0
2005-11-23 20:27:00,0.68523,0.68529,0.68519,0.68525,419500001.0
2005-11-23 20:28:00,0.68526,0.68526,0.68515,0.68515,515300000.0
2005-11-23 20:29:00,0.68515,0.68515,0.68505,0.68507,437100006.0
2005-11-23 20:30:00,0.68508,0.68515,0.68505,0.6851,1795000000.0
2005-11-23 20:31:00,0.68512,0.6852,0.68507,0.68507,1247499998.0
2005-11-23 20:32:00,0.68511,0.68519,0.68506,0.68515,1214799990.0
2005-11-23 20:33:00,0.68516,0.68526,0.68515,0.68515,271699999.0
2005-11-23 20:34:00,0.6851,0.6851,0.68496,0.68499,456500000.0
2005-11-23 20:35:00,0.68502,0.68511,0.68495,0.68503,229600000.0
2005-11-23 20:36:00,0.68502,0.68515,0.68493,0.68515,358799997.0
2005-11-23 20:37:00,0.68517,0.68517,0.68503,0.68503,525700004.0
2005-11-23 20:38:00,0.685,0.6851,0.68499,0.685,754099999.0
2005-11-23 20:39:00,0.68499,0.68502,0.68495,0.68495,446699997.0
2005-11-23 20:40:00,0.68495,0.68505,0.68495,0.68502,332800002.0
2005-11-23 20:41:00,0.685,0.68508,0.68498,0.685,268599999.0
2005-11-23 20:42:00,0.685,0.68503,0.685,0.685,135500001.0
2005-11-23 20:43:00,0.68503,0.68507,0.685,0.685,436899996.0
2005-11-23 20:44:00,0.68504,0.68504,0.68497,0.68498,1012199999.0
2005-11-23 20:45:00,0.685,0.685,0.68495,0.68498,322900001.0
2005-11-23 20:46:00,0.685,0.685,0.68488,0.68493,165899999.0
2005-11-23 20:47:00,0.68494,0.68508,0.68494,0.68497,899300000.0
2005-11-23 20:48:00,0.68495,0.68502,0.6849,0.68495,931400008.0
2005-11-23 20:49:00,0.68495,0.68495,0.68482,0.68489,235700002.0
2005-11-23 20:50:00,0.6849,0.6849,0.68483,0.68488,1410300001.0
2005-11-23 20:51:00,0.68485,0.68485,0.68478,0.68478,551200004.0
2005-11-23 20:52:00,0.68481,0.68489,0.68473,0.68482,561399999.0
2005-11-23 20:53:00,0.68483,0.68484,0.68462,0.68467,817099998.0
2005-11-23 20:54:00,0.68469,0.68476,0.68465,0.68471,747100006.0
2005-11-23 20:55:00,0.68474,0.68488,0.68474,0.68474,321300000.0
2005-11-23 20:56:00,0.68476,0.68478,0.68467,0.6847,1313499998.0
2005-11-23 20:57:00,0.68467,0.68475,0.68467,0.6847,1172599999.0
2005-11-23 20:58:00,0.6847,0.6848,0.6847,0.68472,707499993.0
2005-11-23 20:59:00,0.68469,0.68471,0.6846,0.68461,1664999989.0
2005-11-23 21:00:00,0.68465,0.68478,0.68461,0.68476,1824299997.0
2005-11-23 21:01:00,0.68478,0.68487,0.68471,0.68473,1158500003.0
2005-11-23 21:02:00,0.68468,0.68471,0.68459,0.68467,535000001.0
2005-11-23 21:03:00,0.68465,0.68469,0.68458,0.68458,588100001.0
2005-11-23 21:04:00,0.68458,0.68466,0.68458,0.68459,510799999.0
2005-11-23 21:05:00,0.68455,0.6846,0.68453,0.68458,600699998.0
2005-11-23 21:06:00,0.68453,0.68455,0.68445,0.68452,590700003.0
2005-11-23 21:07:00,0.68457,0.68462,0.68457,0.68459,157300000.0
2005-11-23 21:08:00,0.68461,0.68461,0.68454,0.68458,138399998.0
2005-11-23 21:09:00,0.6846,0.68463,0.68457,0.6846,255699999.0
2005-11-23 21:10:00,0.68458,0.68459,0.68453,0.68459,200999998.0
2005-11-23 21:11:00,0.68461,0.68472,0.68461,0.68466,254499996.0
2005-11-23 21:12:00,0.68465,0.68474,0.68465,0.68468,109399999.0
2005-11-23 21:13:00,0.68467,0.68473,0.68467,0.6847,344299999.0
2005-11-23 21:14:00,0.68475,0.68476,0.68467,0.68473,570599993.0
2005-11-23 21:15:00,0.68473,0.68479,0.68471,0.68479,348199998.0
2005-11-23 21:16:00,0.68479,0.68485,0.68478,0.68483,404700003.0
2005-11-23 21:17:00,0.68482,0.68489,0.6848,0.68485,118000001.0
2005-11-23 21:18:00,0.68481,0.68485,0.68474,0.68479,174099998.0
2005-11-23 21:19:00,0.6848,0.68489,0.68476,0.6848,435599999.0
2005-11-23 21:20:00,0.68488,0.68498,0.68487,0.68489,1133800006.0
2005-11-23 21:21:00,0.68489,0.6849,0.68485,0.68488,226599998.0
2005-11-23 21:22:00,0.68493,0.68496,0.68487,0.68496,916499997.0
2005-11-23 21:23:00,0.68492,0.68492,0.68486,0.68488,131200000.0
2005-11-23 21:24:00,0.68495,0.68497,0.68485,0.68485,281599997.0
2005-11-23 21:25:00,0.68485,0.68494,0.68484,0.68491,330599999.0
2005-11-23 21:26:00,0.68494,0.68494,0.68487,0.68487,82200003.0
2005-11-23 21:27:00,0.68489,0.68489,0.68485,0.68485,148000000.0
2005-11-23 21:28:00,0.68487,0.68492,0.68486,0.68488,250700003.0
2005-11-23 21:29:00,0.6849,0.68495,0.6849,0.68495,110600001.0
2005-11-23 21:30:00,0.68495,0.68502,0.68495,0.68502,74500001.0
2005-11-23 21:31:00,0.68504,0.68509,0.68503,0.68503,182099998.0
2005-11-23 21:32:00,0.68502,0.68507,0.6849,0.68495,761499998.0
2005-11-23 21:33:00,0.68495,0.68497,0.68487,0.68487,397899997.0
2005-11-23 21:34:00,0.68488,0.68496,0.68488,0.68496,692599998.0
2005-11-23 21:35:00,0.68499,0.68499,0.68488,0.68496,297099998.0
2005-11-23 21:36:00,0.68502,0.68509,0.68502,0.68504,93599999.0
2005-11-23 21:37:00,0.68507,0.68507,0.68502,0.68505,204600001.0
2005-11-23 21:38:00,0.68504,0.68508,0.68499,0.68505,88800000.0
2005-11-23 21:39:00,0.68502,0.68511,0.68502,0.68503,181100001.0
2005-11-23 21:40:00,0.68501,0.68511,0.68498,0.68498,144600000.0
2005-11-23 21:41:00,0.68498,0.68511,0.68498,0.68511,118799999.0
2005-11-23 21:42:00,0.68505,0.6851,0.68504,0.6851,165299999.0
2005-11-23 21:43:00,0.68508,0.6852,0.68508,0.6851,437199999.0
2005-11-23 21:44:00,0.68507,0.68512,0.68502,0.68503,496300003.0
2005-11-23 21:45:00,0.68499,0.68503,0.68498,0.68503,209400001.0
2005-11-23 21:46:00,0.68498,0.68498,0.6849,0.6849,385999999.0
2005-11-23 21:47:00,0.6849,0.68496,0.6849,0.6849,265600002.0
2005-11-23 21:48:00,0.68488,0.6849,0.6848,0.6849,247099996.0
2005-11-23 21:49:00,0.68493,0.68503,0.68493,0.68503,137800002.0
2005-11-23 21:50:00,0.68499,0.68505,0.68497,0.68502,191200001.0
2005-11-23 21:51:00,0.685,0.68503,0.68495,0.68498,254500001.0
2005-11-23 21:52:00,0.68495,0.68503,0.68495,0.68495,93600000.0
2005-11-23 21:53:00,0.68497,0.68502,0.6849,0.68492,105499999.0
2005-11-23 21:54:00,0.68487,0.68507,0.68482,0.68503,394399997.0
2005-11-23 21:55:00,0.68511,0.68525,0.68511,0.68516,204499997.0
2005-11-23 21:56:00,0.68516,0.68516,0.6851,0.6851,183899997.0
2005-11-23 21:57:00,0.68512,0.68512,0.68508,0.68509,391199996.0
2005-11-23 21:58:00,0.68506,0.68507,0.68502,0.68507,160500000.0
2005-11-23 21:59:00,0.68508,0.68511,0.68496,0.68511,558299994.0
2005-11-23 22:00:00,0.68507,0.68507,0.68499,0.68503,222999997.0
2005-11-23 22:01:00,0.68503,0.68505,0.68498,0.685,245400001.0
2005-11-23 22:02:00,0.68501,0.68508,0.68495,0.68495,485100004.0
2005-11-23 22:03:00,0.68495,0.68504,0.68495,0.685,434599999.0
2005-11-23 22:04:00,0.68498,0.68499,0.6849,0.68498,287500001.0
2005-11-23 22:05:00,0.68495,0.68503,0.68495,0.68495,254300004.0
2005-11-23 22:06:00,0.68496,0.68498,0.68494,0.68498,107600000.0
2005-11-23 22:07:00,0.68496,0.68501,0.68496,0.68501,193700000.0
2005-11-23 22:08:00,0.68496,0.68496,0.68487,0.6849,338399992.0
2005-11-23 22:09:00,0.68492,0.68498,0.6849,0.68498,177700000.0
2005-11-23 22:10:00,0.68494,0.68499,0.68489,0.68494,140300003.0
2005-11-23 22:11:00,0.68493,0.68493,0.68491,0.68491,157600000.0
2005-11-23 22:12:00,0.68493,0.68499,0.68492,0.68493,494400001.0
2005-11-23 22:13:00,0.68492,0.68493,0.68492,0.68493,147600001.0
2005-11-23 22:14:00,0.68493,0.68495,0.68493,0.68495,59099999.0
2005-11-23 22:15:00,0.68497,0.68503,0.68494,0.68497,474999997.0
2005-11-23 22:16:00,0.68497,0.685,0.68493,0.68497,597900004.0
2005-11-23 22:17:00,0.68502,0.68503,0.68502,0.68503,46199999.0
2005-11-23 22:18:00,0.68505,0.68505,0.68505,0.68505,76899999.0
2005-11-23 22:19:00,0.68505,0.68505,0.685,0.68502,170700003.0
2005-11-23 22:20:00,0.68501,0.68501,0.68491,0.68491,137400001.0
2005-11-23 22:21:00,0.68486,0.68486,0.6848,0.6848,520300006.0
2005-11-23 22:22:00,0.68485,0.685,0.68485,0.68485,395299998.0
2005-11-23 22:23:00,0.68482,0.68488,0.68477,0.68477,512300002.0
2005-11-23 22:24:00,0.6848,0.68484,0.68476,0.68482,210599999.0
2005-11-23 22:25:00,0.68482,0.68492,0.68482,0.68489,289300007.0
2005-11-23 22:26:00,0.68487,0.68491,0.68487,0.68491,508399997.0
2005-11-23 22:27:00,0.68492,0.68493,0.68492,0.68492,112600002.0
2005-11-23 22:28:00,0.68493,0.68497,0.68489,0.6849,136499997.0
2005-11-23 22:29:00,0.68495,0.68495,0.6849,0.6849,289700005.0
2005-11-23 22:30:00,0.68494,0.68497,0.68489,0.68489,109300002.0
2005-11-23 22:31:00,0.6849,0.68493,0.68488,0.6849,25200000.0
2005-11-23 22:32:00,0.68493,0.68495,0.68485,0.68485,356400001.0
2005-11-23 22:33:00,0.68487,0.68497,0.68487,0.68497,109200000.0
2005-11-23 22:34:00,0.68501,0.68509,0.685,0.68504,414799996.0
2005-11-23 22:35:00,0.68505,0.6851,0.68502,0.6851,198699996.0
2005-11-23 22:36:00,0.6851,0.68512,0.68508,0.6851,101099999.0
2005-11-23 22:37:00,0.68512,0.68518,0.6851,0.6851,413900001.0
2005-11-23 22:38:00,0.68511,0.68511,0.68504,0.68504,22500000.0
2005-11-23 22:39:00,0.68502,0.68503,0.685,0.68502,287200003.0
2005-11-23 22:40:00,0.68499,0.68502,0.68495,0.68497,316200000.0
2005-11-23 22:41:00,0.68497,0.685,0.68497,0.685,186000004.0
2005-11-23 22:42:00,0.68492,0.68498,0.68491,0.68491,245199993.0
2005-11-23 22:43:00,0.68496,0.68498,0.68496,0.68498,47000000.0
2005-11-23 22:44:00,0.68504,0.68504,0.685,0.685,181300003.0
2005-11-23 22:45:00,0.68503,0.68503,0.68497,0.685,196599996.0
2005-11-23 22:46:00,0.68498,0.685,0.68493,0.68498,94800001.0
2005-11-23 22:47:00,0.68502,0.68502,0.68494,0.68494,117600000.0
2005-11-23 22:48:00,0.68495,0.68502,0.68487,0.68488,233400000.0
2005-11-23 22:49:00,0.68498,0.68498,0.6849,0.6849,113699999.0
2005-11-23 22:50:00,0.68497,0.68503,0.68496,0.68497,216200000.0
2005-11-23 22:51:00,0.68496,0.68496,0.6849,0.6849,76400002.0
2005-11-23 22:52:00,0.68489,0.6849,0.68489,0.6849,178399996.0
2005-11-23 22:53:00,0.6849,0.68499,0.6849,0.68499,102800001.0
2005-11-23 22:54:00,0.68504,0.6851,0.68503,0.68503,86799999.0
2005-11-23 22:55:00,0.68499,0.68499,0.68495,0.68498,111800002.0
2005-11-23 22:56:00,0.68498,0.68498,0.68493,0.68498,214600001.0
2005-11-23 22:57:00,0.68494,0.6853,0.68494,0.6853,203899999.0
2005-11-23 22:58:00,0.68532,0.68532,0.68519,0.68525,309599996.0
2005-11-23 22:59:00,0.68523,0.68538,0.68514,0.68514,158200000.0
2005-11-23 23:00:00,0.68497,0.6853,0.68497,0.68528,123000001.0
2005-11-23 23:01:00,0.6853,0.6853,0.68521,0.68521,85500000.0
2005-11-23 23:02:00,0.68515,0.68525,0.68515,0.68519,126200000.0
2005-11-23 23:03:00,0.6852,0.68525,0.6852,0.68525,127800000.0
2005-11-23 23:04:00,0.6852,0.6852,0.68516,0.68517,131200003.0
2005-11-23 23:05:00,0.68515,0.6852,0.68513,0.6852,71699998.0
2005-11-23 23:06:00,0.68522,0.68534,0.68522,0.68526,105599998.0
2005-11-23 23:07:00,0.68523,0.68528,0.68523,0.68523,72000001.0
2005-11-23 23:08:00,0.6852,0.68524,0.68519,0.68519,61500000.0
2005-11-23 23:09:00,0.68518,0.68518,0.685,0.68502,189899999.0
2005-11-23 23:10:00,0.685,0.68508,0.685,0.68508,60600000.0
2005-11-23 23:11:00,0.68513,0.68513,0.68505,0.68507,257200001.0
2005-11-23 23:12:00,0.68506,0.68513,0.68502,0.68513,151599996.0
2005-11-23 23:13:00,0.68505,0.68521,0.68505,0.68521,56899999.0
2005-11-23 23:14:00,0.68525,0.68531,0.68521,0.68521,40900000.0
2005-11-23 23:15:00,0.68524,0.68533,0.68524,0.68533,63899999.0
2005-11-23 23:16:00,0.68531,0.68531,0.68527,0.68527,34900000.0
2005-11-23 23:17:00,0.68528,0.68528,0.68519,0.68528,148000001.0
2005-11-23 23:18:00,0.68528,0.68544,0.68528,0.68536,81400000.0
2005-11-23 23:19:00,0.68539,0.68544,0.68538,0.68538,97699998.0
2005-11-23 23:20:00,0.68538,0.68548,0.68538,0.68548,167199998.0
2005-11-23 23:21:00,0.68547,0.68547,0.6854,0.68542,150900000.0
2005-11-23 23:22:00,0.68542,0.68546,0.68538,0.68538,126000000.0
2005-11-23 23:23:00,0.68542,0.68545,0.68533,0.68539,195999999.0
2005-11-23 23:24:00,0.68542,0.68547,0.68538,0.68538,72199999.0
2005-11-23 23:25:00,0.68538,0.68538,0.68527,0.68538,164299999.0
2005-11-23 23:26:00,0.68539,0.68542,0.68537,0.68542,114499995.0
2005-11-23 23:27:00,0.6854,0.6854,0.68539,0.68539,5600000.0
2005-11-23 23:28:00,0.68534,0.68542,0.68534,0.68538,118900003.0
2005-11-23 23:29:00,0.68539,0.68544,0.68536,0.68536,180199998.0
2005-11-23 23:30:00,0.68537,0.6854,0.68531,0.6854,163100002.0
2005-11-23 23:31:00,0.68543,0.68545,0.68537,0.68544,99900001.0
2005-11-23 23:32:00,0.68547,0.68547,0.68542,0.68545,80400000.0
2005-11-23 23:33:00,0.68546,0.68546,0.68537,0.68543,179700001.0
2005-11-23 23:34:00,0.68545,0.68545,0.6854,0.68542,127699998.0
2005-11-23 23:35:00,0.68545,0.68552,0.68545,0.6855,155600001.0
2005-11-23 23:36:00,0.68546,0.68547,0.68544,0.68545,58100001.0
2005-11-23 23:37:00,0.68549,0.68553,0.68544,0.68553,222999996.0
2005-11-23 23:38:00,0.68551,0.68557,0.68551,0.68551,150600002.0
2005-11-23 23:39:00,0.68553,0.68555,0.68548,0.68554,120600001.0
2005-11-23 23:40:00,0.68549,0.68555,0.68549,0.68555,93900001.0
2005-11-23 23:41:00,0.68554,0.68554,0.68545,0.68545,29000000.0
2005-11-23 23:42:00,0.6855,0.68558,0.6855,0.68558,124300004.0
2005-11-23 23:43:00,0.68563,0.68569,0.68561,0.68569,127900003.0
2005-11-23 23:44:00,0.68571,0.68571,0.68564,0.68564,76500000.0
2005-11-23 23:45:00,0.68555,0.68555,0.68542,0.68542,137199998.0
2005-11-23 23:46:00,0.6854,0.68554,0.6854,0.68551,70900001.0
2005-11-23 23:47:00,0.68556,0.68562,0.68556,0.6856,97300000.0
2005-11-23 23:48:00,0.68562,0.68577,0.68562,0.68573,171000002.0
2005-11-23 23:49:00,0.68568,0.6857,0.68568,0.6857,27099999.0
2005-11-23 23:50:00,0.68565,0.68572,0.68561,0.68561,46600000.0
2005-11-23 23:51:00,0.68565,0.68565,0.6856,0.6856,57100001.0
2005-11-23 23:52:00,0.68556,0.68565,0.68556,0.68565,101500001.0
2005-11-23 23:53:00,0.68562,0.68565,0.68557,0.68557,272900003.0
2005-11-23 23:54:00,0.68565,0.68571,0.68562,0.68565,171999997.0
2005-11-23 23:55:00,0.6857,0.6857,0.68563,0.68566,148199997.0
2005-11-23 23:56:00,0.68563,0.68565,0.6856,0.68562,197900003.0
2005-11-23 23:57:00,0.68565,0.68568,0.68562,0.68562,150199999.0
2005-11-23 23:58:00,0.68565,0.68565,0.68535,0.68535,42999999.0
2005-11-23 23:59:00,0.68562,0.68565,0.68562,0.68565,60699999.0
2005-11-24 00:00:00,0.68562,0.68567,0.6856,0.6856,187099998.0
2005-11-24 00:01:00,0.68568,0.68585,0.68565,0.68581,183600004.0
2005-11-24 00:02:00,0.68558,0.68584,0.68546,0.68575,207400000.0
2005-11-24 00:03:00,0.686,0.686,0.68574,0.68589,225900000.0
2005-11-24 00:04:00,0.68578,0.6859,0.68578,0.6859,20700000.0
2005-11-24 00:05:00,0.686,0.686,0.68575,0.68582,125499999.0
2005-11-24 00:06:00,0.68561,0.68609,0.68559,0.68606,152099996.0
2005-11-24 00:07:00,0.68604,0.68607,0.68578,0.68578,157700001.0
2005-11-24 00:08:00,0.68578,0.68608,0.68578,0.68587,76700000.0
2005-11-24 00:09:00,0.68585,0.68596,0.68577,0.68582,326599999.0
2005-11-24 00:10:00,0.68577,0.68591,0.6856,0.6856,162099998.0
2005-11-24 00:11:00,0.68572,0.68581,0.68572,0.68581,39900000.0
2005-11-24 00:12:00,0.68555,0.6859,0.68555,0.68578,96600000.0
2005-11-24 00:13:00,0.68563,0.68584,0.68558,0.68572,282199999.0
2005-11-24 00:14:00,0.68557,0.68578,0.68555,0.68564,106599997.0
2005-11-24 00:15:00,0.68565,0.68596,0.68563,0.68596,110400002.0
2005-11-24 00:16:00,0.68595,0.68598,0.68562,0.68562,177300000.0
2005-11-24 00:17:00,0.6857,0.68575,0.6856,0.68571,139600003.0
2005-11-24 00:18:00,0.68575,0.68588,0.68569,0.68581,113499999.0
2005-11-24 00:19:00,0.68578,0.68587,0.68564,0.68583,208000002.0
2005-11-24 00:20:00,0.68582,0.68588,0.68563,0.68575,115200000.0
2005-11-24 00:21:00,0.68573,0.68588,0.68564,0.68588,151699999.0
2005-11-24 00:22:00,0.6858,0.68588,0.68561,0.68579,100300001.0
2005-11-24 00:23:00,0.68577,0.68577,0.68565,0.68569,128000002.0
2005-11-24 00:24:00,0.68565,0.68578,0.68555,0.68567,176300000.0
2005-11-24 00:25:00,0.68565,0.68586,0.68557,0.68585,201899997.0
2005-11-24 00:26:00,0.68551,0.68563,0.68536,0.68562,166499999.0
2005-11-24 00:27:00,0.68573,0.68577,0.68539,0.6856,183300001.0
2005-11-24 00:28:00,0.68552,0.68565,0.68536,0.68558,134999999.0
2005-11-24 00:29:00,0.68543,0.68563,0.68541,0.68551,161599997.0
2005-11-24 00:30:00,0.6856,0.68562,0.68543,0.68557,100400001.0
2005-11-24 00:31:00,0.6856,0.68563,0.68542,0.6855,169400000.0
2005-11-24 00:32:00,0.68567,0.68567,0.68542,0.68554,163899999.0
2005-11-24 00:33:00,0.68565,0.68576,0.68547,0.68559,136300002.0
2005-11-24 00:34:00,0.68575,0.68575,0.68545,0.6856,144699999.0
2005-11-24 00:35:00,0.68572,0.68577,0.68552,0.68565,203000000.0
2005-11-24 00:36:00,0.68548,0.68584,0.68548,0.6856,181099994.0
2005-11-24 00:37:00,0.68567,0.68581,0.68544,0.68551,225099996.0
2005-11-24 00:38:00,0.68575,0.68575,0.68546,0.68551,121299997.0
2005-11-24 00:39:00,0.68548,0.68568,0.68547,0.68565,208200000.0
2005-11-24 00:40:00,0.68532,0.68579,0.68529,0.68568,117600001.0
2005-11-24 00:41:00,0.68577,0.68577,0.68554,0.68573,125500001.0
2005-11-24 00:42:00,0.68539,0.6854,0.68539,0.6854,68899997.0
2005-11-24 00:43:00,0.6854,0.68544,0.6854,0.68542,79700001.0
2005-11-24 00:44:00,0.68546,0.68546,0.68532,0.68537,165900001.0
2005-11-24 00:45:00,0.68538,0.68539,0.68522,0.68522,106500002.0
2005-11-24 00:46:00,0.68522,0.68527,0.6852,0.68527,207200000.0
2005-11-24 00:47:00,0.68528,0.68531,0.68527,0.68527,46400000.0
2005-11-24 00:48:00,0.68523,0.6853,0.68523,0.6853,172899999.0
2005-11-24 00:49:00,0.68532,0.68532,0.68525,0.68525,90500003.0
2005-11-24 00:50:00,0.68528,0.68533,0.68521,0.68533,107099998.0
2005-11-24 00:51:00,0.68537,0.68537,0.68526,0.68532,130199999.0
2005-11-24 00:52:00,0.68525,0.68526,0.68514,0.68526,122699998.0
2005-11-24 00:53:00,0.68528,0.68528,0.68521,0.68527,75500000.0
2005-11-24 00:54:00,0.68528,0.68528,0.68523,0.68526,131599999.0
2005-11-24 00:55:00,0.6853,0.6853,0.68527,0.68528,101199999.0
2005-11-24 00:56:00,0.68525,0.68528,0.68521,0.68523,148600002.0
2005-11-24 00:57:00,0.68523,0.68527,0.68521,0.68527,162700001.0
2005-11-24 00:58:00,0.6852,0.6852,0.68508,0.68516,113899997.0
2005-11-24 00:59:00,0.68517,0.68521,0.68515,0.68521,81099998.0
2005-11-24 01:00:00,0.6852,0.68522,0.6852,0.68522,16900000.0
2005-11-24 01:01:00,0.6852,0.6852,0.68515,0.68515,21500001.0
2005-11-24 01:02:00,0.68518,0.68518,0.68517,0.68517,4100000.0
2005-11-24 01:03:00,0.6852,0.68527,0.68519,0.68522,224799995.0
2005-11-24 01:04:00,0.68525,0.68525,0.68521,0.68525,120400000.0
2005-11-24 01:05:00,0.68525,0.68527,0.68522,0.68526,67900001.0
2005-11-24 01:06:00,0.68527,0.6853,0.68524,0.6853,122399997.0
2005-11-24 01:07:00,0.68527,0.68531,0.68517,0.68517,81499999.0
2005-11-24 01:08:00,0.6852,0.68525,0.6852,0.68523,84800001.0
2005-11-24 01:09:00,0.68527,0.6853,0.68522,0.68528,180700000.0
2005-11-24 01:10:00,0.68528,0.68528,0.68514,0.68521,132399999.0
2005-11-24 01:11:00,0.68523,0.68528,0.68522,0.68525,84500000.0
2005-11-24 01:12:00,0.68523,0.68524,0.68505,0.68509,118099998.0
2005-11-24 01:13:00,0.6851,0.68516,0.68506,0.68516,170500002.0
2005-11-24 01:14:00,0.68518,0.68526,0.68518,0.68526,62400002.0
2005-11-24 01:15:00,0.68524,0.68528,0.68524,0.68528,112099998.0
2005-11-24 01:16:00,0.6853,0.68531,0.68527,0.68531,77500001.0
2005-11-24 01:17:00,0.6853,0.6853,0.68527,0.68527,75800002.0
2005-11-24 01:18:00,0.68532,0.68537,0.68532,0.68533,124399999.0
2005-11-24 01:19:00,0.6853,0.68534,0.68526,0.6853,86299999.0
2005-11-24 01:20:00,0.6853,0.68535,0.68527,0.68535,167499998.0
2005-11-24 01:21:00,0.68531,0.68531,0.68526,0.68527,54400000.0
2005-11-24 01:22:00,0.68528,0.68528,0.68522,0.68525,38200000.0
2005-11-24 01:23:00,0.68527,0.68529,0.68521,0.68524,45500000.0
2005-11-24 01:24:00,0.68525,0.68528,0.68525,0.68528,47099998.0
2005-11-24 01:25:00,0.68532,0.68532,0.68531,0.68532,47399998.0
2005-11-24 01:26:00,0.68533,0.68534,0.68528,0.68529,147799999.0
2005-11-24 01:27:00,0.68536,0.68536,0.6853,0.6853,251200001.0
2005-11-24 01:28:00,0.68537,0.68541,0.68531,0.6854,124599998.0
2005-11-24 01:29:00,0.68545,0.68548,0.68542,0.68548,28700000.0
2005-11-24 01:30:00,0.68541,0.68542,0.68541,0.68542,31800000.0
2005-11-24 01:31:00,0.68536,0.68543,0.68536,0.6854,140699999.0
2005-11-24 01:32:00,0.68543,0.68543,0.68543,0.68543,3200000.0
2005-11-24 01:33:00,0.68537,0.6854,0.68537,0.68537,114500000.0
2005-11-24 01:34:00,0.68538,0.68538,0.68531,0.68531,93700002.0
2005-11-24 01:35:00,0.68533,0.68534,0.68527,0.68534,97199998.0
2005-11-24 01:36:00,0.6854,0.68547,0.6854,0.68542,101299999.0
2005-11-24 01:37:00,0.68542,0.68548,0.68535,0.68547,148899995.0
2005-11-24 01:38:00,0.68546,0.68551,0.68539,0.68548,123500000.0
2005-11-24 01:39:00,0.68554,0.68561,0.68554,0.68559,70900001.0
2005-11-24 01:40:00,0.68551,0.68552,0.68544,0.68548,188799999.0
2005-11-24 01:41:00,0.68545,0.68553,0.6854,0.68548,218600002.0
2005-11-24 01:42:00,0.68546,0.68546,0.68528,0.68528,100300000.0
2005-11-24 01:43:00,0.68539,0.68544,0.68539,0.68544,18600001.0
2005-11-24 01:44:00,0.68555,0.68555,0.6855,0.68552,169399998.0
2005-11-24 01:45:00,0.68556,0.68557,0.68549,0.68552,112000001.0
2005-11-24 01:46:00,0.68557,0.68559,0.68551,0.68551,122700000.0
2005-11-24 01:47:00,0.68555,0.68557,0.68555,0.68557,16500000.0
2005-11-24 01:48:00,0.68553,0.68555,0.68552,0.68555,95699999.0
2005-11-24 01:49:00,0.68552,0.68557,0.68551,0.68551,175800001.0
2005-11-24 01:50:00,0.6855,0.68559,0.68544,0.68544,139599998.0
2005-11-24 01:51:00,0.68543,0.68556,0.68543,0.6855,111099998.0
2005-11-24 01:52:00,0.68553,0.6856,0.68548,0.6856,93200001.0
2005-11-24 01:53:00,0.68562,0.68568,0.6856,0.68565,191199999.0
2005-11-24 01:54:00,0.68563,0.68568,0.68554,0.68563,115400001.0
2005-11-24 01:55:00,0.68562,0.68565,0.68558,0.68559,35200000.0
2005-11-24 01:56:00,0.68557,0.68564,0.68556,0.68559,212000000.0
2005-11-24 01:57:00,0.68558,0.68563,0.68558,0.68561,97400002.0
2005-11-24 01:58:00,0.68561,0.68561,0.68546,0.68546,32600000.0
2005-11-24 01:59:00,0.68547,0.68555,0.68547,0.68555,149799996.0
2005-11-24 02:00:00,0.68552,0.68556,0.68548,0.68548,74200002.0
2005-11-24 02:01:00,0.68553,0.68553,0.68542,0.68553,310899993.0
2005-11-24 02:02:00,0.68551,0.68556,0.6855,0.68555,180900003.0
2005-11-24 02:03:00,0.6855,0.68556,0.68548,0.68556,259500001.0
2005-11-24 02:04:00,0.68562,0.68565,0.68551,0.68558,157300004.0
2005-11-24 02:05:00,0.6856,0.68568,0.6855,0.68568,275999999.0
2005-11-24 02:06:00,0.68567,0.68571,0.68562,0.68565,287899997.0
2005-11-24 02:07:00,0.68572,0.6858,0.68572,0.68574,138100002.0
2005-11-24 02:08:00,0.68573,0.68576,0.6857,0.6857,177500003.0
2005-11-24 02:09:00,0.68577,0.6858,0.68576,0.68578,74099999.0
2005-11-24 02:10:00,0.68576,0.68578,0.68574,0.68577,78800001.0
2005-11-24 02:11:00,0.68578,0.68578,0.68577,0.68577,38299998.0
2005-11-24 02:12:00,0.68572,0.68575,0.68572,0.68575,72599998.0
2005-11-24 02:13:00,0.68568,0.68572,0.68564,0.68571,88000000.0
2005-11-24 02:14:00,0.68564,0.68568,0.6856,0.68562,227999999.0
2005-11-24 02:15:00,0.68561,0.68561,0.68557,0.68557,83599998.0
2005-11-24 02:16:00,0.68555,0.68558,0.6855,0.68553,153899996.0
2005-11-24 02:17:00,0.68553,0.68557,0.68552,0.68552,164799996.0
2005-11-24 02:18:00,0.68551,0.68553,0.6855,0.68552,134200002.0
2005-11-24 02:19:00,0.68555,0.68555,0.68552,0.68555,144499998.0
2005-11-24 02:20:00,0.68552,0.68556,0.6855,0.68554,139299998.0
2005-11-24 02:21:00,0.6855,0.68554,0.68548,0.68549,135599999.0
2005-11-24 02:22:00,0.68552,0.68557,0.68552,0.68557,85400001.0
2005-11-24 02:23:00,0.68557,0.68563,0.68554,0.68563,120800001.0
2005-11-24 02:24:00,0.68561,0.68561,0.68552,0.6856,67700000.0
2005-11-24 02:25:00,0.68565,0.68565,0.68557,0.68561,45499999.0
2005-11-24 02:26:00,0.68561,0.68562,0.6856,0.68562,116900001.0
2005-11-24 02:27:00,0.68558,0.68563,0.68555,0.68555,55400000.0
2005-11-24 02:28:00,0.68556,0.68557,0.6855,0.6855,97000001.0
2005-11-24 02:29:00,0.68552,0.68558,0.68551,0.68558,136899997.0
2005-11-24 02:30:00,0.68556,0.68561,0.68554,0.68554,55700002.0
2005-11-24 02:31:00,0.68552,0.68564,0.68552,0.6856,98099998.0
2005-11-24 02:32:00,0.68559,0.68563,0.68555,0.68563,109000000.0
2005-11-24 02:33:00,0.68563,0.68563,0.68554,0.68563,304699996.0
2005-11-24 02:34:00,0.68566,0.68566,0.68559,0.68563,195200003.0
2005-11-24 02:35:00,0.68565,0.68565,0.68565,0.68565,15900000.0
2005-11-24 02:36:00,0.68565,0.68573,0.68564,0.68568,101599998.0
2005-11-24 02:37:00,0.68573,0.68575,0.68572,0.68575,122500003.0
2005-11-24 02:38:00,0.68577,0.68577,0.68573,0.68574,69500001.0
2005-11-24 02:39:00,0.6858,0.68592,0.6858,0.68585,106399997.0
2005-11-24 02:40:00,0.68592,0.68592,0.68581,0.68583,115699999.0
2005-11-24 02:41:00,0.68575,0.68585,0.68575,0.68584,174900004.0
2005-11-24 02:42:00,0.6858,0.68585,0.6858,0.68585,55000002.0
2005-11-24 02:43:00,0.68586,0.68586,0.68577,0.68577,8000000.0
2005-11-24 02:44:00,0.68576,0.68579,0.68572,0.68579,172999997.0
2005-11-24 02:45:00,0.68575,0.68577,0.68572,0.68577,137299995.0
2005-11-24 02:46:00,0.68576,0.68585,0.68576,0.68585,158899995.0
2005-11-24 02:47:00,0.68587,0.68587,0.68587,0.68587,20800000.0
2005-11-24 02:48:00,0.68585,0.68585,0.68577,0.68577,122999995.0
2005-11-24 02:49:00,0.68582,0.68586,0.68582,0.68586,69199999.0
2005-11-24 02:50:00,0.68587,0.68588,0.68584,0.68586,146599996.0
2005-11-24 02:51:00,0.68585,0.68587,0.68576,0.68583,158900003.0
2005-11-24 02:52:00,0.68583,0.68583,0.68575,0.68577,138999997.0
2005-11-24 02:53:00,0.68577,0.68578,0.68573,0.68576,234300005.0
2005-11-24 02:54:00,0.6857,0.6857,0.68555,0.68562,142100001.0
2005-11-24 02:55:00,0.68563,0.68569,0.68557,0.68562,105400000.0
2005-11-24 02:56:00,0.68565,0.68573,0.68565,0.68573,36700000.0
2005-11-24 02:57:00,0.68572,0.68573,0.6857,0.68572,208000000.0
2005-11-24 02:58:00,0.68572,0.68575,0.68561,0.68574,134099998.0
2005-11-24 02:59:00,0.68567,0.68571,0.68563,0.68571,166399996.0
2005-11-24 03:00:00,0.68572,0.68575,0.68567,0.6857,146700000.0
2005-11-24 03:01:00,0.68567,0.68576,0.68567,0.68572,141200002.0
2005-11-24 03:02:00,0.68572,0.68572,0.68564,0.68565,229800000.0
2005-11-24 03:03:00,0.68564,0.6857,0.68563,0.68566,141099999.0
2005-11-24 03:04:00,0.68567,0.68571,0.68564,0.68564,177800000.0
2005-11-24 03:05:00,0.68564,0.68569,0.68559,0.6856,107799999.0
2005-11-24 03:06:00,0.68558,0.68559,0.68551,0.68559,213399999.0
2005-11-24 03:07:00,0.68553,0.68558,0.68551,0.68558,127700000.0
2005-11-24 03:08:00,0.68557,0.68562,0.68555,0.68557,109000000.0
2005-11-24 03:09:00,0.68558,0.68558,0.6855,0.6855,83099998.0
2005-11-24 03:10:00,0.68555,0.68555,0.6855,0.68553,84799999.0
2005-11-24 03:11:00,0.68548,0.68549,0.68539,0.68539,146399999.0
2005-11-24 03:12:00,0.68544,0.68551,0.68544,0.68545,140300003.0
2005-11-24 03:13:00,0.6854,0.68553,0.68536,0.68546,201199998.0
2005-11-24 03:14:00,0.68549,0.68549,0.68548,0.68548,67999998.0
2005-11-24 03:15:00,0.68552,0.68552,0.68543,0.68543,33500000.0
2005-11-24 03:16:00,0.68548,0.68556,0.68546,0.68546,158100001.0
2005-11-24 03:17:00,0.68547,0.68554,0.68542,0.6855,178200003.0
2005-11-24 03:18:00,0.68548,0.6855,0.68546,0.68548,123799997.0
2005-11-24 03:19:00,0.68542,0.68548,0.68542,0.68546,48700001.0
2005-11-24 03:20:00,0.68546,0.68547,0.68541,0.68543,66900000.0
2005-11-24 03:21:00,0.68552,0.68553,0.6854,0.68549,130700001.0
2005-11-24 03:22:00,0.68549,0.68549,0.68536,0.68547,262700001.0
2005-11-24 03:23:00,0.68548,0.68548,0.68544,0.68544,71900001.0
2005-11-24 03:24:00,0.68548,0.68553,0.68546,0.68547,133800001.0
2005-11-24 03:25:00,0.68549,0.68558,0.68549,0.68558,77800001.0
2005-11-24 03:26:00,0.68551,0.68556,0.6855,0.68556,169900001.0
2005-11-24 03:27:00,0.68552,0.68554,0.68544,0.68544,125700002.0
2005-11-24 03:28:00,0.68543,0.68543,0.68543,0.68543,24700001.0
2005-11-24 03:29:00,0.6855,0.6855,0.6855,0.6855,19100000.0
2005-11-24 03:30:00,0.68552,0.68557,0.6855,0.68556,258699998.0
2005-11-24 03:31:00,0.68557,0.68557,0.68552,0.68555,34500001.0
2005-11-24 03:32:00,0.68551,0.6856,0.68546,0.68553,148200000.0
2005-11-24 03:33:00,0.68547,0.68547,0.68547,0.68547,37400002.0
2005-11-24 03:34:00,0.68555,0.68555,0.6855,0.68553,252999996.0
2005-11-24 03:35:00,0.68553,0.68555,0.68552,0.68555,86100000.0
2005-11-24 03:36:00,0.68554,0.68558,0.68554,0.68555,171599999.0
2005-11-24 03:37:00,0.68556,0.68557,0.68545,0.68545,168500000.0
2005-11-24 03:38:00,0.68547,0.68552,0.68545,0.68545,127599999.0
2005-11-24 03:39:00,0.68547,0.68553,0.68547,0.68553,109500000.0
2005-11-24 03:40:00,0.68552,0.68555,0.68552,0.68555,53399999.0
2005-11-24 03:41:00,0.68554,0.68554,0.68551,0.68551,78500002.0
2005-11-24 03:42:00,0.68552,0.68553,0.68546,0.68547,41500000.0
2005-11-24 03:43:00,0.68543,0.68543,0.68542,0.68542,52099999.0
2005-11-24 03:44:00,0.68535,0.6854,0.68535,0.6854,164799998.0
2005-11-24 03:45:00,0.68541,0.68541,0.68535,0.68535,113100001.0
2005-11-24 03:46:00,0.68539,0.6854,0.68539,0.6854,2500000.0
2005-11-24 03:47:00,0.68542,0.68542,0.68542,0.68542,8800000.0
2005-11-24 03:48:00,0.68542,0.68553,0.68542,0.68553,76799998.0
2005-11-24 03:49:00,0.6855,0.6855,0.68545,0.68548,172899999.0
2005-11-24 03:50:00,0.68545,0.68551,0.68545,0.68551,81600001.0
2005-11-24 03:51:00,0.68551,0.68558,0.6855,0.68558,86500001.0
2005-11-24 03:52:00,0.68559,0.68559,0.68554,0.68554,11200000.0
2005-11-24 03:53:00,0.68553,0.68553,0.68548,0.68548,52799998.0
2005-11-24 03:54:00,0.68552,0.68552,0.68548,0.68548,189200002.0
2005-11-24 03:55:00,0.68544,0.6855,0.68544,0.6855,121900000.0
2005-11-24 03:56:00,0.68552,0.68552,0.68541,0.68541,22400000.0
2005-11-24 03:57:00,0.68539,0.68546,0.68539,0.68545,114100000.0
2005-11-24 03:58:00,0.68536,0.68542,0.68536,0.68541,122099999.0
2005-11-24 03:59:00,0.68544,0.68544,0.68537,0.68537,125699997.0
2005-11-24 04:00:00,0.68543,0.68543,0.68536,0.6854,133800003.0
2005-11-24 04:01:00,0.68543,0.68553,0.68542,0.68542,154400002.0
2005-11-24 04:02:00,0.68539,0.68544,0.68537,0.68542,174599999.0
2005-11-24 04:03:00,0.68545,0.68545,0.68538,0.68542,77400001.0
2005-11-24 04:04:00,0.68543,0.68543,0.68537,0.68538,195899999.0
2005-11-24 04:05:00,0.68536,0.68541,0.68536,0.68541,135599994.0
2005-11-24 04:06:00,0.68543,0.68543,0.68536,0.68536,45200000.0
2005-11-24 04:07:00,0.68534,0.68538,0.6853,0.68533,94199996.0
2005-11-24 04:08:00,0.68536,0.68536,0.68536,0.68536,104100003.0
2005-11-24 04:09:00,0.68545,0.68545,0.68545,0.68545,13400000.0
2005-11-24 04:10:00,0.68547,0.6855,0.68541,0.68541,98800000.0
2005-11-24 04:11:00,0.68543,0.68543,0.68536,0.68536,321799998.0
2005-11-24 04:12:00,0.68542,0.68542,0.68539,0.68542,105199998.0
2005-11-24 04:13:00,0.68537,0.68543,0.68537,0.68543,49700002.0
2005-11-24 04:14:00,0.68538,0.68538,0.68534,0.68534,17500000.0
2005-11-24 04:15:00,0.68538,0.68542,0.68537,0.6854,97500003.0
2005-11-24 04:16:00,0.6854,0.68543,0.6854,0.68543,78500000.0
2005-11-24 04:17:00,0.68542,0.68546,0.6854,0.6854,125300003.0
2005-11-24 04:18:00,0.68539,0.68543,0.68538,0.68538,93300000.0
2005-11-24 04:19:00,0.6854,0.68549,0.6854,0.68547,167300002.0
2005-11-24 04:20:00,0.68547,0.6855,0.68547,0.68548,48700000.0
2005-11-24 04:21:00,0.68548,0.6855,0.68548,0.6855,19900000.0
2005-11-24 04:22:00,0.68511,0.68552,0.68511,0.68548,122600000.0
2005-11-24 04:23:00,0.6855,0.68561,0.68549,0.68561,126500002.0
2005-11-24 04:24:00,0.68545,0.68548,0.68545,0.68548,45700002.0
2005-11-24 04:25:00,0.68545,0.68545,0.68545,0.68545,66399998.0
2005-11-24 04:26:00,0.68542,0.68542,0.68535,0.6854,141500000.0
2005-11-24 04:27:00,0.68545,0.68552,0.68543,0.68552,82900001.0
2005-11-24 04:28:00,0.68545,0.68545,0.68537,0.68537,59899999.0
2005-11-24 04:29:00,0.68538,0.68538,0.68538,0.68538,37500001.0
2005-11-24 04:30:00,0.68538,0.68543,0.68537,0.68538,89900000.0
2005-11-24 04:31:00,0.68538,0.6854,0.68535,0.68538,211700005.0
2005-11-24 04:32:00,0.6854,0.68543,0.68538,0.68538,123699998.0
2005-11-24 04:33:00,0.68537,0.68539,0.68535,0.68538,189599997.0
2005-11-24 04:34:00,0.6854,0.68547,0.6854,0.68547,92999999.0
2005-11-24 04:35:00,0.68549,0.68554,0.68546,0.68552,190900001.0
2005-11-24 04:36:00,0.68554,0.6856,0.6855,0.6856,117600002.0
2005-11-24 04:37:00,0.68556,0.68562,0.68555,0.68555,100400000.0
2005-11-24 04:38:00,0.68559,0.68567,0.68557,0.6856,90600000.0
2005-11-24 04:39:00,0.68551,0.68556,0.68544,0.68547,377200005.0
2005-11-24 04:40:00,0.68556,0.68557,0.68556,0.68557,16800000.0
2005-11-24 04:41:00,0.68562,0.68562,0.68553,0.6856,185600001.0
2005-11-24 04:42:00,0.68558,0.68562,0.68553,0.68557,117700000.0
2005-11-24 04:43:00,0.68554,0.68562,0.68554,0.6856,114600003.0
2005-11-24 04:44:00,0.6856,0.68571,0.6856,0.6856,277900000.0
2005-11-24 04:45:00,0.68551,0.68567,0.68551,0.68567,109799998.0
2005-11-24 04:46:00,0.68568,0.6857,0.68568,0.6857,86500001.0
2005-11-24 04:47:00,0.68569,0.68569,0.68564,0.68566,128100000.0
2005-11-24 04:48:00,0.68559,0.68568,0.68559,0.68566,64400000.0
2005-11-24 04:49:00,0.68567,0.6857,0.68565,0.6857,205399997.0
2005-11-24 04:50:00,0.68566,0.68566,0.68558,0.68559,98899999.0
2005-11-24 04:51:00,0.68558,0.68563,0.68555,0.68558,126400002.0
2005-11-24 04:52:00,0.68559,0.68563,0.68559,0.68563,51799999.0
2005-11-24 04:53:00,0.68566,0.68568,0.68557,0.68565,99399998.0
2005-11-24 04:54:00,0.68564,0.68564,0.68561,0.68561,25300000.0
2005-11-24 04:55:00,0.68557,0.68565,0.68557,0.68561,101000000.0
2005-11-24 04:56:00,0.68562,0.68568,0.68562,0.68568,113299998.0
2005-11-24 04:57:00,0.68562,0.68568,0.68562,0.68568,30400001.0
2005-11-24 04:58:00,0.68562,0.68568,0.68562,0.68568,114000000.0
2005-11-24 04:59:00,0.68567,0.68567,0.6856,0.68565,66300001.0
2005-11-24 05:00:00,0.68558,0.68559,0.68551,0.68551,97300001.0
2005-11-24 05:01:00,0.68546,0.68562,0.68546,0.68558,147899999.0
2005-11-24 05:02:00,0.68557,0.68558,0.68547,0.68558,133900000.0
2005-11-24 05:03:00,0.68563,0.68564,0.68558,0.68558,173899998.0
2005-11-24 05:04:00,0.68559,0.68568,0.68559,0.68563,164599998.0
2005-11-24 05:05:00,0.68567,0.6857,0.68561,0.68561,93599999.0
2005-11-24 05:06:00,0.68567,0.68567,0.68566,0.68566,9600000.0
2005-11-24 05:07:00,0.68569,0.68569,0.68567,0.68568,101899997.0
2005-11-24 05:08:00,0.68564,0.68568,0.6856,0.6856,75699998.0
2005-11-24 05:09:00,0.6856,0.68568,0.6856,0.68568,90300003.0
2005-11-24 05:10:00,0.68562,0.68563,0.68562,0.68563,23099999.0
2005-11-24 05:11:00,0.68563,0.68565,0.6856,0.6856,161399996.0
2005-11-24 05:12:00,0.6857,0.6857,0.68566,0.68566,105500000.0
2005-11-24 05:13:00,0.6857,0.6857,0.68565,0.6857,150399998.0
2005-11-24 05:14:00,0.6857,0.6857,0.68563,0.68567,175399999.0
2005-11-24 05:15:00,0.68568,0.68568,0.68568,0.68568,10300000.0
2005-11-24 05:16:00,0.6857,0.68573,0.68565,0.68573,124100002.0
2005-11-24 05:17:00,0.6857,0.6857,0.68568,0.6857,67200001.0
2005-11-24 05:18:00,0.68565,0.6857,0.68565,0.68565,131199999.0
2005-11-24 05:19:00,0.6857,0.6857,0.6857,0.6857,47899998.0
2005-11-24 05:20:00,0.68568,0.68568,0.68568,0.68568,58700001.0
2005-11-24 05:21:00,0.68568,0.68568,0.68561,0.68566,145199999.0
2005-11-24 05:22:00,0.68568,0.68568,0.68568,0.68568,37500000.0
2005-11-24 05:23:00,0.6857,0.6857,0.6857,0.6857,35099998.0
2005-11-24 05:24:00,0.6857,0.6857,0.68565,0.68565,120400000.0
2005-11-24 05:25:00,0.68568,0.68568,0.68567,0.68567,96799999.0
2005-11-24 05:26:00,0.68565,0.6857,0.68565,0.68565,75100000.0
2005-11-24 05:27:00,0.68563,0.68574,0.68563,0.68564,207000000.0
2005-11-24 05:28:00,0.68562,0.68568,0.68562,0.68562,114299997.0
2005-11-24 05:29:00,0.68566,0.68571,0.68562,0.68562,197000004.0
2005-11-24 05:30:00,0.68559,0.68567,0.68559,0.68563,39100000.0
2005-11-24 05:31:00,0.68565,0.68568,0.68565,0.68568,15800000.0
2005-11-24 05:32:00,0.68565,0.6857,0.68565,0.68568,258600002.0
2005-11-24 05:33:00,0.68565,0.68572,0.68565,0.68568,166200000.0
2005-11-24 05:34:00,0.68565,0.6857,0.68565,0.68567,139400003.0
2005-11-24 05:35:00,0.6857,0.6857,0.68568,0.6857,134700000.0
2005-11-24 05:36:00,0.68568,0.68568,0.68568,0.68568,35299999.0
2005-11-24 05:37:00,0.68568,0.68568,0.68565,0.68568,69500000.0
2005-11-24 05:38:00,0.68574,0.68579,0.68574,0.68579,28599999.0
2005-11-24 05:39:00,0.6858,0.6858,0.68577,0.68577,27100001.0
2005-11-24 05:40:00,0.68582,0.68582,0.68577,0.6858,144700000.0
2005-11-24 05:41:00,0.6858,0.6858,0.68578,0.6858,91900001.0
2005-11-24 05:42:00,0.68578,0.6858,0.68578,0.6858,82000001.0
2005-11-24 05:43:00,0.68578,0.68578,0.68578,0.68578,4800000.0
2005-11-24 05:44:00,0.6858,0.6858,0.68576,0.68577,130099998.0
2005-11-24 05:45:00,0.68578,0.6858,0.68572,0.68572,115000000.0
2005-11-24 05:46:00,0.6858,0.6858,0.6858,0.6858,15900000.0
2005-11-24 05:47:00,0.68575,0.68582,0.68575,0.6858,232599999.0
2005-11-24 05:48:00,0.68578,0.68578,0.68578,0.68578,47800000.0
2005-11-24 05:49:00,0.6858,0.68583,0.68575,0.68575,236399997.0
2005-11-24 05:50:00,0.6858,0.68582,0.6858,0.6858,44000001.0
2005-11-24 05:51:00,0.68583,0.68583,0.68575,0.6858,155599997.0
2005-11-24 05:52:00,0.68578,0.6858,0.68572,0.6858,105500001.0
2005-11-24 05:53:00,0.68578,0.6858,0.68577,0.68577,75799997.0
2005-11-24 05:54:00,0.68574,0.68575,0.68571,0.68571,129900004.0
2005-11-24 05:55:00,0.6857,0.6857,0.68567,0.68567,48600000.0
2005-11-24 05:56:00,0.68567,0.68572,0.68567,0.68572,50100001.0
2005-11-24 05:57:00,0.68568,0.68576,0.68568,0.68574,131700002.0
2005-11-24 05:58:00,0.68575,0.68575,0.68575,0.68575,8000000.0
2005-11-24 05:59:00,0.68571,0.68571,0.68569,0.68569,48600000.0
2005-11-24 06:00:00,0.68568,0.68573,0.68568,0.6857,147099999.0
2005-11-24 06:01:00,0.68567,0.68567,0.68567,0.68567,2400000.0
2005-11-24 06:02:00,0.68567,0.68567,0.68567,0.68567,40299999.0
2005-11-24 06:03:00,0.6857,0.68572,0.68567,0.68567,113999997.0
2005-11-24 06:04:00,0.68567,0.68567,0.68565,0.68565,42300000.0
2005-11-24 06:05:00,0.68568,0.6857,0.68568,0.6857,25400001.0
2005-11-24 06:06:00,0.68565,0.6857,0.68565,0.68568,106000000.0
2005-11-24 06:07:00,0.6857,0.6857,0.68562,0.68566,126799999.0
2005-11-24 06:08:00,0.68565,0.68565,0.68565,0.68565,49500000.0
2005-11-24 06:09:00,0.68565,0.68565,0.68565,0.68565,53900002.0
2005-11-24 06:10:00,0.68565,0.68568,0.68565,0.68568,101700001.0
2005-11-24 06:11:00,0.68571,0.68571,0.68565,0.68568,108199998.0
2005-11-24 06:12:00,0.6857,0.68571,0.68563,0.68563,77599999.0
2005-11-24 06:13:00,0.68562,0.68562,0.68562,0.68562,27100000.0
2005-11-24 06:14:00,0.6856,0.68567,0.6856,0.68565,149300003.0
2005-11-24 06:15:00,0.68562,0.68565,0.6856,0.6856,60499998.0
2005-11-24 06:16:00,0.68566,0.68568,0.68559,0.68562,151700001.0
2005-11-24 06:17:00,0.68559,0.68566,0.68559,0.6856,157499998.0
2005-11-24 06:18:00,0.68559,0.68563,0.68556,0.68559,93299999.0
2005-11-24 06:19:00,0.68566,0.6857,0.68564,0.68564,42400001.0
2005-11-24 06:20:00,0.68559,0.68563,0.68555,0.68555,181700002.0
2005-11-24 06:21:00,0.6856,0.6856,0.68553,0.68553,164100000.0
2005-11-24 06:22:00,0.68556,0.6856,0.68555,0.68557,156499999.0
2005-11-24 06:23:00,0.68558,0.68565,0.68557,0.68558,160600002.0
2005-11-24 06:24:00,0.68558,0.6857,0.68558,0.68566,125400003.0
2005-11-24 06:25:00,0.68563,0.68566,0.68561,0.68561,38899999.0
2005-11-24 06:26:00,0.6856,0.68567,0.6856,0.68565,30000001.0
2005-11-24 06:27:00,0.68566,0.68569,0.6856,0.6856,161999998.0
2005-11-24 06:28:00,0.68562,0.68563,0.68562,0.68563,61600003.0
2005-11-24 06:29:00,0.6857,0.6857,0.68568,0.6857,227899995.0
2005-11-24 06:30:00,0.6857,0.68572,0.68567,0.68572,173300001.0
2005-11-24 06:31:00,0.68568,0.6857,0.68565,0.6857,207000004.0
2005-11-24 06:32:00,0.68577,0.68578,0.68577,0.68578,4500000.0
2005-11-24 06:33:00,0.68575,0.68575,0.68567,0.68567,66100001.0
2005-11-24 06:34:00,0.68571,0.68576,0.68568,0.68571,246100002.0
2005-11-24 06:35:00,0.68575,0.68575,0.68575,0.68575,49400000.0
2005-11-24 06:36:00,0.68575,0.68575,0.68575,0.68575,8000000.0
2005-11-24 06:37:00,0.68577,0.68582,0.68572,0.68582,81100000.0
2005-11-24 06:38:00,0.68576,0.68577,0.68576,0.68577,20800000.0
2005-11-24 06:39:00,0.68576,0.68577,0.68571,0.68571,67900001.0
2005-11-24 06:40:00,0.68575,0.68577,0.68572,0.68577,50700002.0
2005-11-24 06:41:00,0.68573,0.68573,0.68573,0.68573,45600001.0
2005-11-24 06:42:00,0.68568,0.68571,0.68565,0.68571,142000002.0
2005-11-24 06:43:00,0.68573,0.68573,0.68573,0.68573,35099998.0
2005-11-24 06:44:00,0.68575,0.68575,0.6857,0.6857,138999996.0
2005-11-24 06:45:00,0.68575,0.68575,0.68562,0.68562,239399998.0
2005-11-24 06:46:00,0.68566,0.6858,0.68566,0.68571,152800000.0
2005-11-24 06:47:00,0.68572,0.68578,0.68572,0.68575,38699999.0
2005-11-24 06:48:00,0.68572,0.68573,0.68572,0.68573,42800001.0
2005-11-24 06:49:00,0.68575,0.68575,0.68563,0.68568,72700000.0
2005-11-24 06:50:00,0.68567,0.6857,0.68567,0.6857,55799999.0
2005-11-24 06:51:00,0.68567,0.68567,0.68563,0.68563,38900000.0
2005-11-24 06:52:00,0.68567,0.68573,0.68567,0.68573,37100000.0
2005-11-24 06:53:00,0.68573,0.68573,0.68565,0.68565,40000000.0
2005-11-24 06:54:00,0.68567,0.68567,0.68567,0.68567,21500000.0
2005-11-24 06:55:00,0.6857,0.68572,0.68567,0.68567,86900002.0
2005-11-24 06:56:00,0.68565,0.68572,0.68565,0.68567,182300000.0
2005-11-24 06:57:00,0.68565,0.68565,0.68565,0.68565,4000000.0
2005-11-24 06:58:00,0.6857,0.6857,0.6857,0.6857,18299999.0
2005-11-24 06:59:00,0.68565,0.68568,0.68565,0.68568,52600001.0
2005-11-24 07:00:00,0.68563,0.68564,0.68557,0.68564,61000001.0
2005-11-24 07:01:00,0.68561,0.68564,0.68559,0.68562,111999999.0
2005-11-24 07:02:00,0.68562,0.68564,0.68558,0.68558,252999996.0
2005-11-24 07:03:00,0.68561,0.68563,0.68559,0.68563,141799998.0
2005-11-24 07:04:00,0.68558,0.68561,0.68555,0.6856,111400002.0
2005-11-24 07:05:00,0.68552,0.68552,0.68552,0.68552,44000000.0
2005-11-24 07:06:00,0.68555,0.68555,0.68552,0.68552,47099998.0
2005-11-24 07:07:00,0.68553,0.68553,0.68552,0.68552,58199998.0
2005-11-24 07:08:00,0.68553,0.68557,0.68549,0.68549,167500001.0
2005-11-24 07:09:00,0.68549,0.68557,0.68549,0.68552,134700001.0
2005-11-24 07:10:00,0.68549,0.68553,0.68547,0.68547,152499997.0
2005-11-24 07:11:00,0.68546,0.68553,0.68543,0.68553,118000001.0
2005-11-24 07:12:00,0.68547,0.68548,0.68538,0.68545,197200004.0
2005-11-24 07:13:00,0.68553,0.68555,0.68552,0.68552,15400000.0
2005-11-24 07:14:00,0.6855,0.68552,0.68543,0.68547,94799998.0
2005-11-24 07:15:00,0.68551,0.68555,0.6855,0.68555,143999997.0
2005-11-24 07:16:00,0.68555,0.68555,0.68548,0.6855,177699999.0
2005-11-24 07:17:00,0.68547,0.6855,0.68547,0.6855,117500001.0
2005-11-24 07:18:00,0.68551,0.68555,0.68549,0.68552,32600000.0
2005-11-24 07:19:00,0.68552,0.68558,0.68552,0.68553,111200000.0
2005-11-24 07:20:00,0.68551,0.68551,0.68545,0.68546,147000003.0
2005-11-24 07:21:00,0.68551,0.68554,0.68551,0.68553,195800005.0
2005-11-24 07:22:00,0.68553,0.68553,0.68546,0.68546,206000001.0
2005-11-24 07:23:00,0.68548,0.68548,0.68547,0.68547,12000000.0
2005-11-24 07:24:00,0.68547,0.6855,0.68547,0.6855,67800001.0
2005-11-24 07:25:00,0.68546,0.68547,0.68546,0.68547,8800000.0
2005-11-24 07:26:00,0.68547,0.68548,0.68546,0.68546,137099998.0
2005-11-24 07:27:00,0.6855,0.6855,0.6855,0.6855,4800000.0
2005-11-24 07:28:00,0.68545,0.68545,0.68545,0.68545,29500000.0
2005-11-24 07:29:00,0.6855,0.6855,0.68545,0.6855,62300001.0
2005-11-24 07:30:00,0.68548,0.6855,0.68545,0.68548,168499998.0
2005-11-24 07:31:00,0.68547,0.68551,0.68547,0.68551,144799998.0
2005-11-24 07:32:00,0.68554,0.68554,0.68546,0.68553,126500002.0
2005-11-24 07:33:00,0.68555,0.68555,0.68553,0.68553,70200000.0
2005-11-24 07:34:00,0.6855,0.68558,0.6855,0.68555,237799995.0
2005-11-24 07:35:00,0.68553,0.68553,0.68546,0.68548,81800001.0
2005-11-24 07:36:00,0.68548,0.68553,0.68546,0.68546,118499999.0
2005-11-24 07:37:00,0.6855,0.6855,0.68545,0.6855,270100003.0
2005-11-24 07:38:00,0.68551,0.68554,0.68549,0.68554,186200001.0
2005-11-24 07:39:00,0.68551,0.68555,0.68548,0.68549,152599997.0
2005-11-24 07:40:00,0.68552,0.68554,0.68546,0.68546,274499996.0
2005-11-24 07:41:00,0.68547,0.68562,0.68547,0.68562,191299997.0
2005-11-24 07:42:00,0.68563,0.68565,0.68563,0.68563,89000001.0
2005-11-24 07:43:00,0.6856,0.68568,0.6856,0.68563,111700001.0
2005-11-24 07:44:00,0.68561,0.68567,0.68561,0.68567,41399998.0
2005-11-24 07:45:00,0.68568,0.68571,0.6856,0.6857,338099998.0
2005-11-24 07:46:00,0.68563,0.68567,0.6856,0.6856,159599998.0
2005-11-24 07:47:00,0.68565,0.68565,0.68565,0.68565,91399998.0
2005-11-24 07:48:00,0.68562,0.68569,0.6856,0.68562,123700001.0
2005-11-24 07:49:00,0.68562,0.68563,0.68562,0.68563,48899998.0
2005-11-24 07:50:00,0.68565,0.68565,0.68562,0.68563,115000000.0
2005-11-24 07:51:00,0.68562,0.68571,0.68562,0.68567,152199999.0
2005-11-24 07:52:00,0.68568,0.68568,0.68561,0.68562,194799998.0
2005-11-24 07:53:00,0.68562,0.68566,0.68559,0.68559,243400003.0
2005-11-24 07:54:00,0.68562,0.68562,0.68558,0.68558,71000002.0
2005-11-24 07:55:00,0.68563,0.68564,0.68561,0.68564,86300000.0
2005-11-24 07:56:00,0.68565,0.6857,0.68563,0.6857,101100000.0
2005-11-24 07:57:00,0.68568,0.6857,0.68566,0.68568,180500002.0
2005-11-24 07:58:00,0.68568,0.68568,0.68557,0.6856,90699999.0
2005-11-24 07:59:00,0.68567,0.68581,0.68564,0.68567,92899999.0
2005-11-24 08:00:00,0.68562,0.68582,0.68562,0.68578,300900004.0
2005-11-24 08:01:00,0.68581,0.68582,0.68578,0.68582,74899999.0
2005-11-24 08:02:00,0.68578,0.68585,0.68576,0.68585,121400003.0
2005-11-24 08:03:00,0.68587,0.68587,0.68579,0.68582,132400000.0
2005-11-24 08:04:00,0.68577,0.68577,0.68572,0.68572,90099997.0
2005-11-24 08:05:00,0.68566,0.68578,0.68566,0.68578,144499996.0
2005-11-24 08:06:00,0.68574,0.68574,0.68574,0.68574,10400000.0
2005-11-24 08:07:00,0.68568,0.68568,0.68564,0.68568,78200001.0
2005-11-24 08:08:00,0.68569,0.68577,0.68569,0.68571,69500000.0
2005-11-24 08:09:00,0.6857,0.6857,0.6857,0.6857,64000000.0
2005-11-24 08:10:00,0.68569,0.68569,0.68564,0.68565,190600001.0
2005-11-24 08:11:00,0.6856,0.68563,0.68551,0.68551,127699998.0
2005-11-24 08:12:00,0.68555,0.68565,0.68555,0.68565,84200000.0
2005-11-24 08:13:00,0.6857,0.6857,0.68565,0.68568,82900001.0
2005-11-24 08:14:00,0.68568,0.68568,0.6856,0.68568,96799998.0
2005-11-24 08:15:00,0.68572,0.68572,0.68565,0.68565,60799998.0
2005-11-24 08:16:00,0.68571,0.68574,0.68571,0.68574,15100000.0
2005-11-24 08:17:00,0.6858,0.68582,0.6858,0.68582,27600001.0
2005-11-24 08:18:00,0.68576,0.68576,0.68574,0.68574,36700000.0
2005-11-24 08:19:00,0.68568,0.6857,0.68568,0.6857,78299999.0
2005-11-24 08:20:00,0.68568,0.68568,0.68568,0.68568,59799999.0
2005-11-24 08:21:00,0.68565,0.68574,0.68562,0.68562,40400001.0
2005-11-24 08:22:00,0.6857,0.68573,0.6857,0.68573,107000003.0
2005-11-24 08:23:00,0.68576,0.68577,0.6857,0.68572,176699999.0
2005-11-24 08:24:00,0.68574,0.68585,0.68574,0.6858,138400000.0
2005-11-24 08:25:00,0.68573,0.68575,0.6857,0.6857,100599999.0
2005-11-24 08:26:00,0.68568,0.68568,0.68557,0.68561,130899998.0
2005-11-24 08:27:00,0.68564,0.6857,0.68559,0.68566,213299999.0
2005-11-24 08:28:00,0.68569,0.68572,0.68565,0.68567,136200001.0
2005-11-24 08:29:00,0.68572,0.68575,0.68571,0.68571,147300001.0
2005-11-24 08:30:00,0.6857,0.68578,0.6857,0.68578,191799997.0
2005-11-24 08:31:00,0.68577,0.68585,0.68573,0.68581,202300002.0
2005-11-24 08:32:00,0.6858,0.68587,0.6858,0.68581,79299999.0
2005-11-24 08:33:00,0.6858,0.6858,0.68577,0.68578,91300001.0
2005-11-24 08:34:00,0.68578,0.6858,0.68573,0.68573,77699998.0
2005-11-24 08:35:00,0.68564,0.68572,0.68558,0.68565,203399997.0
2005-11-24 08:36:00,0.68569,0.68573,0.68564,0.68569,100700000.0
2005-11-24 08:37:00,0.68568,0.68568,0.68556,0.68565,149399995.0
2005-11-24 08:38:00,0.68563,0.68574,0.68559,0.6857,203400002.0
2005-11-24 08:39:00,0.68563,0.68572,0.68561,0.68572,119600001.0
2005-11-24 08:40:00,0.68571,0.68577,0.68571,0.68573,36700000.0
2005-11-24 08:41:00,0.68567,0.68578,0.68566,0.68577,102700001.0
2005-11-24 08:42:00,0.6857,0.68576,0.68566,0.68575,240199999.0
2005-11-24 08:43:00,0.68573,0.68578,0.6857,0.6857,90999999.0
2005-11-24 08:44:00,0.68573,0.6858,0.68573,0.68578,116900001.0
2005-11-24 08:45:00,0.68576,0.68576,0.6857,0.6857,108700002.0
2005-11-24 08:46:00,0.68568,0.68574,0.68565,0.68574,108000000.0
2005-11-24 08:47:00,0.68572,0.68574,0.68568,0.68568,103000000.0
2005-11-24 08:48:00,0.68568,0.6857,0.68568,0.6857,6400000.0
2005-11-24 08:49:00,0.68572,0.68575,0.68565,0.6857,119199999.0
2005-11-24 08:50:00,0.68567,0.68567,0.68563,0.68563,81399997.0
2005-11-24 08:51:00,0.6856,0.6856,0.68557,0.68557,192499998.0
2005-11-24 08:52:00,0.6855,0.68556,0.68546,0.68556,133300002.0
2005-11-24 08:53:00,0.68553,0.68567,0.68553,0.68565,102800003.0
2005-11-24 08:54:00,0.68561,0.68577,0.68561,0.68569,223699999.0
2005-11-24 08:55:00,0.6856,0.68571,0.6856,0.68564,190400001.0
2005-11-24 08:56:00,0.68558,0.68561,0.68554,0.68559,89300001.0
2005-11-24 08:57:00,0.68558,0.68558,0.6854,0.68542,162300002.0
2005-11-24 08:58:00,0.68545,0.68555,0.68545,0.68553,222999999.0
2005-11-24 08:59:00,0.68551,0.68562,0.68551,0.68551,139400001.0
2005-11-24 09:00:00,0.68549,0.68563,0.68549,0.68563,38700000.0
2005-11-24 09:01:00,0.68565,0.6857,0.68563,0.68563,100600001.0
2005-11-24 09:02:00,0.68563,0.68563,0.6855,0.6855,123000000.0
2005-11-24 09:03:00,0.68545,0.68545,0.68531,0.68534,201799999.0
2005-11-24 09:04:00,0.68544,0.68557,0.68544,0.68556,173899999.0
2005-11-24 09:05:00,0.68556,0.68561,0.68551,0.68553,161099998.0
2005-11-24 09:06:00,0.68556,0.68562,0.68556,0.68562,3600000.0
2005-11-24 09:07:00,0.68563,0.68564,0.68555,0.68558,156200000.0
2005-11-24 09:08:00,0.68556,0.68561,0.68553,0.68555,220300001.0
2005-11-24 09:09:00,0.68553,0.68553,0.6854,0.68543,217400007.0
2005-11-24 09:10:00,0.68541,0.68541,0.68531,0.68531,128800003.0
2005-11-24 09:11:00,0.68529,0.68534,0.68527,0.6853,243799999.0
2005-11-24 09:12:00,0.68524,0.68527,0.68524,0.68527,123500000.0
2005-11-24 09:13:00,0.68528,0.68528,0.68525,0.68528,72899998.0
2005-11-24 09:14:00,0.68529,0.68529,0.6852,0.68526,109300003.0
2005-11-24 09:15:00,0.68526,0.68533,0.68523,0.68533,70300000.0
2005-11-24 09:16:00,0.68534,0.68537,0.68527,0.68537,122500001.0
2005-11-24 09:17:00,0.68533,0.68533,0.68526,0.68528,117299999.0
2005-11-24 09:18:00,0.68532,0.68535,0.68528,0.68535,117400001.0
2005-11-24 09:19:00,0.68531,0.68531,0.68526,0.68526,36400000.0
2005-11-24 09:20:00,0.68524,0.68525,0.68519,0.68519,109400001.0
2005-11-24 09:21:00,0.68522,0.68539,0.68521,0.68539,250900001.0
2005-11-24 09:22:00,0.68543,0.68549,0.68543,0.68549,40100001.0
2005-11-24 09:23:00,0.68544,0.68544,0.68538,0.68544,218799999.0
2005-11-24 09:24:00,0.68544,0.68544,0.68536,0.68537,136999999.0
2005-11-24 09:25:00,0.68538,0.68538,0.6853,0.68531,203000001.0
2005-11-24 09:26:00,0.68528,0.68528,0.68521,0.68522,47100000.0
2005-11-24 09:27:00,0.68524,0.68524,0.68517,0.68522,167299995.0
2005-11-24 09:28:00,0.68518,0.68518,0.68506,0.68511,141900001.0
2005-11-24 09:29:00,0.68514,0.68514,0.68505,0.68511,188899999.0
2005-11-24 09:30:00,0.68513,0.68513,0.68505,0.68505,216599996.0
2005-11-24 09:31:00,0.68507,0.68507,0.68501,0.68505,200399997.0
2005-11-24 09:32:00,0.68502,0.68507,0.685,0.68502,118899999.0
2005-11-24 09:33:00,0.68501,0.68502,0.68495,0.68495,103800002.0
2005-11-24 09:34:00,0.685,0.685,0.6849,0.68493,232100000.0
2005-11-24 09:35:00,0.68495,0.68499,0.68493,0.68499,28700000.0
2005-11-24 09:36:00,0.68495,0.68498,0.68491,0.68491,92499999.0
2005-11-24 09:37:00,0.68494,0.68494,0.68486,0.68493,158399997.0
2005-11-24 09:38:00,0.68494,0.68494,0.68484,0.68489,207499999.0
2005-11-24 09:39:00,0.68489,0.68494,0.68488,0.68493,123099996.0
2005-11-24 09:40:00,0.68495,0.68497,0.68489,0.68489,108800003.0
2005-11-24 09:41:00,0.6849,0.685,0.6849,0.68497,122299998.0
2005-11-24 09:42:00,0.68501,0.68501,0.68491,0.68497,189100004.0
2005-11-24 09:43:00,0.68497,0.68505,0.68493,0.68503,106399998.0
2005-11-24 09:44:00,0.68497,0.685,0.68497,0.685,80200001.0
2005-11-24 09:45:00,0.68503,0.68503,0.68495,0.68499,122100001.0
2005-11-24 09:46:00,0.68505,0.68508,0.68502,0.68502,135900001.0
2005-11-24 09:47:00,0.68507,0.68511,0.68507,0.68507,135800000.0
2005-11-24 09:48:00,0.68505,0.68516,0.68505,0.68512,177700001.0
2005-11-24 09:49:00,0.68512,0.68513,0.68506,0.68509,176800001.0
2005-11-24 09:50:00,0.68512,0.68517,0.6851,0.68517,160300000.0
2005-11-24 09:51:00,0.6852,0.68526,0.68519,0.68526,106100002.0
2005-11-24 09:52:00,0.68528,0.68538,0.68522,0.68535,153299998.0
2005-11-24 09:53:00,0.68538,0.68543,0.68536,0.6854,199300000.0
2005-11-24 09:54:00,0.68535,0.68546,0.68535,0.68546,96500002.0
2005-11-24 09:55:00,0.68547,0.6855,0.68539,0.68547,237800003.0
2005-11-24 09:56:00,0.68547,0.68547,0.68539,0.68539,70199998.0
2005-11-24 09:57:00,0.68542,0.68547,0.6854,0.68545,157899997.0
2005-11-24 09:58:00,0.68549,0.68549,0.68532,0.68532,71699999.0
2005-11-24 09:59:00,0.68527,0.68532,0.68522,0.68522,114800000.0
2005-11-24 10:00:00,0.68515,0.68524,0.68515,0.68524,104500000.0
2005-11-24 10:01:00,0.68522,0.68528,0.68522,0.68528,25500001.0
2005-11-24 10:02:00,0.68533,0.68541,0.68531,0.68541,83699999.0
2005-11-24 10:03:00,0.68545,0.68545,0.68539,0.68544,152700004.0
2005-11-24 10:04:00,0.68546,0.68546,0.68537,0.68537,87699997.0
2005-11-24 10:05:00,0.68534,0.68552,0.68534,0.68552,103699997.0
2005-11-24 10:06:00,0.68554,0.68561,0.68554,0.68556,110400001.0
2005-11-24 10:07:00,0.68553,0.68555,0.6855,0.68555,127700002.0
2005-11-24 10:08:00,0.68557,0.68563,0.68556,0.68556,72900001.0
2005-11-24 10:09:00,0.6855,0.6856,0.6855,0.6856,102100003.0
2005-11-24 10:10:00,0.68567,0.68572,0.68566,0.68566,165500002.0
2005-11-24 10:11:00,0.68559,0.68563,0.68554,0.68563,98200001.0
2005-11-24 10:12:00,0.68555,0.68563,0.68554,0.68563,183100000.0
2005-11-24 10:13:00,0.68562,0.68563,0.68557,0.68557,113200002.0
2005-11-24 10:14:00,0.68558,0.68558,0.68557,0.68557,4800000.0
2005-11-24 10:15:00,0.68565,0.68565,0.6856,0.68562,135000003.0
2005-11-24 10:16:00,0.68558,0.68559,0.68558,0.68559,39100000.0
2005-11-24 10:17:00,0.68554,0.68565,0.68553,0.68563,258299997.0
2005-11-24 10:18:00,0.68564,0.68566,0.68561,0.68565,155000002.0
2005-11-24 10:19:00,0.68568,0.68568,0.68562,0.68568,102000000.0
2005-11-24 10:20:00,0.68572,0.68581,0.68571,0.68572,174600000.0
2005-11-24 10:21:00,0.68567,0.68568,0.6856,0.6856,191500001.0
2005-11-24 10:22:00,0.68563,0.68565,0.6856,0.68565,173500001.0
2005-11-24 10:23:00,0.68564,0.68565,0.68556,0.68558,25500000.0
2005-11-24 10:24:00,0.68564,0.68571,0.68564,0.68571,107000000.0
2005-11-24 10:25:00,0.68573,0.68575,0.68573,0.68575,55000000.0
2005-11-24 10:26:00,0.68572,0.68575,0.68572,0.68572,83699998.0
2005-11-24 10:27:00,0.68577,0.68591,0.68577,0.68587,141199997.0
2005-11-24 10:28:00,0.68584,0.68593,0.68582,0.68593,148500003.0
2005-11-24 10:29:00,0.6859,0.68596,0.68582,0.68582,196400004.0
2005-11-24 10:30:00,0.68582,0.68582,0.68582,0.68582,112499995.0
2005-11-24 10:31:00,0.68586,0.68589,0.68582,0.68583,144100001.0
2005-11-24 10:32:00,0.68583,0.68588,0.6858,0.68585,141599999.0
2005-11-24 10:33:00,0.68585,0.68585,0.6858,0.68585,91100001.0
2005-11-24 10:34:00,0.68585,0.68585,0.6858,0.68583,156499997.0
2005-11-24 10:35:00,0.68588,0.68589,0.68581,0.68589,177699997.0
2005-11-24 10:36:00,0.68585,0.68585,0.6858,0.68585,148299999.0
2005-11-24 10:37:00,0.68583,0.68583,0.68578,0.68583,134899999.0
2005-11-24 10:38:00,0.68581,0.68585,0.68579,0.68579,161500000.0
2005-11-24 10:39:00,0.68576,0.68576,0.68565,0.68565,156100001.0
2005-11-24 10:40:00,0.68568,0.68571,0.68567,0.68567,164899999.0
2005-11-24 10:41:00,0.6857,0.68576,0.68567,0.68574,121600000.0
2005-11-24 10:42:00,0.68576,0.68578,0.68571,0.68571,105100001.0
2005-11-24 10:43:00,0.68576,0.6858,0.68574,0.6858,197800000.0
2005-11-24 10:44:00,0.68575,0.68578,0.68573,0.68578,66800001.0
2005-11-24 10:45:00,0.6858,0.68586,0.68573,0.68586,176399999.0
2005-11-24 10:46:00,0.68579,0.68583,0.68578,0.68583,179600002.0
2005-11-24 10:47:00,0.68581,0.68581,0.68579,0.68579,22300001.0
2005-11-24 10:48:00,0.68568,0.68568,0.68566,0.68566,48000001.0
2005-11-24 10:49:00,0.68557,0.68557,0.68553,0.68553,103400000.0
2005-11-24 10:50:00,0.68544,0.6855,0.68541,0.68541,90900001.0
2005-11-24 10:51:00,0.68545,0.6855,0.68528,0.68531,72200000.0
2005-11-24 10:52:00,0.6853,0.6853,0.68518,0.68518,152300002.0
2005-11-24 10:53:00,0.68515,0.68515,0.68505,0.68508,220900001.0
2005-11-24 10:54:00,0.68512,0.68515,0.68506,0.68508,141800003.0
2005-11-24 10:55:00,0.68512,0.6852,0.68504,0.68518,230700003.0
2005-11-24 10:56:00,0.68514,0.68516,0.68504,0.68512,138299998.0
2005-11-24 10:57:00,0.68505,0.68509,0.68503,0.68504,185299998.0
2005-11-24 10:58:00,0.685,0.685,0.68494,0.68494,96400002.0
2005-11-24 10:59:00,0.6848,0.6848,0.68469,0.68475,110200000.0
2005-11-24 11:00:00,0.68473,0.68486,0.68468,0.68469,243900001.0
2005-11-24 11:01:00,0.68474,0.68481,0.68474,0.68477,101000001.0
2005-11-24 11:02:00,0.68471,0.68471,0.68452,0.68456,85200001.0
2005-11-24 11:03:00,0.68454,0.68458,0.68441,0.68444,190400003.0
2005-11-24 11:04:00,0.68441,0.68453,0.68439,0.68453,133899998.0
2005-11-24 11:05:00,0.68448,0.68451,0.68448,0.68451,40700000.0
2005-11-24 11:06:00,0.68455,0.68457,0.68449,0.68453,210100005.0
2005-11-24 11:07:00,0.68455,0.68465,0.68454,0.6846,171499999.0
2005-11-24 11:08:00,0.68462,0.68469,0.68442,0.68446,123800001.0
2005-11-24 11:09:00,0.68439,0.68447,0.68431,0.68438,259700003.0
2005-11-24 11:10:00,0.68437,0.68441,0.68427,0.68427,153899998.0
2005-11-24 11:11:00,0.68431,0.68431,0.68412,0.68414,224500001.0
2005-11-24 11:12:00,0.6841,0.68415,0.68403,0.68412,163800002.0
2005-11-24 11:13:00,0.68402,0.68402,0.68393,0.68398,159800002.0
2005-11-24 11:14:00,0.68402,0.68405,0.68397,0.68405,263699999.0
2005-11-24 11:15:00,0.68416,0.68421,0.68416,0.6842,106799999.0
2005-11-24 11:16:00,0.6842,0.68423,0.68416,0.68417,295299998.0
2005-11-24 11:17:00,0.68418,0.6843,0.68418,0.6843,109800001.0
2005-11-24 11:18:00,0.68434,0.68435,0.6843,0.68435,44700000.0
2005-11-24 11:19:00,0.6843,0.6843,0.68419,0.68428,187699998.0
2005-11-24 11:20:00,0.68418,0.68418,0.68402,0.68402,45300000.0
2005-11-24 11:21:00,0.68403,0.68403,0.68395,0.68398,99100001.0
2005-11-24 11:22:00,0.68388,0.68388,0.68375,0.68375,170499998.0
2005-11-24 11:23:00,0.68375,0.68387,0.68371,0.68387,217799998.0
2005-11-24 11:24:00,0.68394,0.68395,0.68384,0.68387,83800000.0
2005-11-24 11:25:00,0.68383,0.68384,0.68376,0.68378,146700002.0
2005-11-24 11:26:00,0.68378,0.68378,0.68367,0.68367,51999998.0
2005-11-24 11:27:00,0.68368,0.68368,0.68361,0.68365,112500000.0
2005-11-24 11:28:00,0.68356,0.68356,0.6833,0.68335,263100000.0
2005-11-24 11:29:00,0.6834,0.68349,0.6834,0.68347,144200002.0
2005-11-24 11:30:00,0.68353,0.68356,0.68352,0.68356,158699999.0
2005-11-24 11:31:00,0.68354,0.68358,0.6835,0.6835,127599998.0
2005-11-24 11:32:00,0.68357,0.6836,0.68348,0.68356,217300003.0
2005-11-24 11:33:00,0.68355,0.68355,0.68343,0.68343,235699997.0
2005-11-24 11:34:00,0.68343,0.6835,0.68338,0.6835,93700000.0
2005-11-24 11:35:00,0.68353,0.68353,0.68344,0.68347,107800000.0
2005-11-24 11:36:00,0.68348,0.68354,0.68345,0.68345,206400001.0
2005-11-24 11:37:00,0.68348,0.68353,0.68348,0.6835,87099999.0
2005-11-24 11:38:00,0.68347,0.6835,0.68338,0.6835,237900001.0
2005-11-24 11:39:00,0.68351,0.68351,0.68335,0.68335,91500000.0
2005-11-24 11:40:00,0.68336,0.68348,0.68336,0.68339,109899998.0
2005-11-24 11:41:00,0.68341,0.68343,0.68338,0.68339,179200001.0
2005-11-24 11:42:00,0.68333,0.68335,0.68329,0.68335,78899998.0
2005-11-24 11:43:00,0.68332,0.68332,0.68324,0.68329,162500005.0
2005-11-24 11:44:00,0.68322,0.68322,0.68321,0.68321,33500001.0
2005-11-24 11:45:00,0.68312,0.6833,0.68312,0.68323,250899998.0
2005-11-24 11:46:00,0.68326,0.68352,0.68326,0.68341,211099996.0
2005-11-24 11:47:00,0.68342,0.68343,0.68335,0.68343,141200000.0
2005-11-24 11:48:00,0.68338,0.68343,0.68335,0.68343,130700000.0
2005-11-24 11:49:00,0.68341,0.68351,0.68334,0.68351,83799998.0
2005-11-24 11:50:00,0.68345,0.68352,0.68343,0.68352,152300000.0
2005-11-24 11:51:00,0.68358,0.68363,0.68354,0.68358,130099999.0
2005-11-24 11:52:00,0.68364,0.68368,0.68364,0.68368,28700001.0
2005-11-24 11:53:00,0.68367,0.6837,0.68365,0.6837,165000000.0
2005-11-24 11:54:00,0.68363,0.68371,0.68363,0.68371,127300004.0
2005-11-24 11:55:00,0.68381,0.68381,0.68373,0.68376,161899997.0
2005-11-24 11:56:00,0.68371,0.68371,0.68364,0.68368,88400002.0
2005-11-24 11:57:00,0.68371,0.68372,0.68368,0.68372,103500000.0
2005-11-24 11:58:00,0.68368,0.6837,0.68361,0.68362,163899998.0
2005-11-24 11:59:00,0.68362,0.68362,0.68349,0.68357,156699995.0
2005-11-24 12:00:00,0.68351,0.68368,0.68351,0.68368,316000000.0
2005-11-24 12:01:00,0.68375,0.68379,0.6837,0.6837,193000003.0
2005-11-24 12:02:00,0.6838,0.6838,0.68369,0.68378,138099998.0
2005-11-24 12:03:00,0.68384,0.68386,0.6838,0.68382,102300000.0
2005-11-24 12:04:00,0.68386,0.68395,0.6838,0.68395,133200002.0
2005-11-24 12:05:00,0.68396,0.68402,0.68389,0.68401,144099998.0
2005-11-24 12:06:00,0.68405,0.68423,0.68405,0.68423,33900000.0
2005-11-24 12:07:00,0.68424,0.68424,0.6841,0.6841,120299998.0
2005-11-24 12:08:00,0.68415,0.68415,0.68393,0.68401,140199999.0
2005-11-24 12:09:00,0.68403,0.68403,0.68389,0.684,227299998.0
2005-11-24 12:10:00,0.68397,0.68397,0.68382,0.68385,112400003.0
2005-11-24 12:11:00,0.68386,0.68391,0.68382,0.68391,125499999.0
2005-11-24 12:12:00,0.68389,0.68398,0.68385,0.68395,143599997.0
2005-11-24 12:13:00,0.68393,0.68402,0.68393,0.68395,186999997.0
2005-11-24 12:14:00,0.68405,0.68419,0.68405,0.68415,46900001.0
2005-11-24 12:15:00,0.68415,0.6842,0.68413,0.68418,180499998.0
2005-11-24 12:16:00,0.6842,0.68425,0.68413,0.68425,137200001.0
2005-11-24 12:17:00,0.68428,0.68428,0.68409,0.68415,97000002.0
2005-11-24 12:18:00,0.68414,0.68416,0.68409,0.68414,136599999.0
2005-11-24 12:19:00,0.68415,0.68416,0.68414,0.68414,130900005.0
2005-11-24 12:20:00,0.68418,0.68418,0.6841,0.68413,88900001.0
2005-11-24 12:21:00,0.68412,0.68415,0.6841,0.68412,158799996.0
2005-11-24 12:22:00,0.68413,0.68415,0.68409,0.6841,113600002.0
2005-11-24 12:23:00,0.68412,0.68412,0.68406,0.68407,108200000.0
2005-11-24 12:24:00,0.68404,0.68411,0.68398,0.68407,126899997.0
2005-11-24 12:25:00,0.68407,0.68413,0.68407,0.68413,11100000.0
2005-11-24 12:26:00,0.68414,0.68426,0.68412,0.68422,167300002.0
2005-11-24 12:27:00,0.6842,0.68425,0.68415,0.68422,197999998.0
2005-11-24 12:28:00,0.68418,0.68418,0.68416,0.68417,68200002.0
2005-11-24 12:29:00,0.68405,0.68405,0.68357,0.6836,140300002.0
2005-11-24 12:30:00,0.68348,0.68352,0.68338,0.6835,237400002.0
2005-11-24 12:31:00,0.68347,0.68357,0.68341,0.68345,189800002.0
2005-11-24 12:32:00,0.68339,0.6834,0.68335,0.6834,72899999.0
2005-11-24 12:33:00,0.68343,0.68346,0.68337,0.68342,202600000.0
2005-11-24 12:34:00,0.68347,0.68348,0.68338,0.68348,240899995.0
2005-11-24 12:35:00,0.68341,0.68351,0.68338,0.68346,177700001.0
2005-11-24 12:36:00,0.6835,0.68351,0.68326,0.68326,225599998.0
2005-11-24 12:37:00,0.68327,0.68327,0.68314,0.68317,185899997.0
2005-11-24 12:38:00,0.68304,0.68304,0.68283,0.68289,141600000.0
2005-11-24 12:39:00,0.68298,0.68298,0.68289,0.68292,158500000.0
2005-11-24 12:40:00,0.68294,0.68311,0.68294,0.68311,132900004.0
2005-11-24 12:41:00,0.68317,0.68317,0.68311,0.68312,183000004.0
2005-11-24 12:42:00,0.68308,0.68319,0.68308,0.68312,216300000.0
2005-11-24 12:43:00,0.68308,0.68318,0.68307,0.68318,133500002.0
2005-11-24 12:44:00,0.68318,0.68324,0.68318,0.68322,157499997.0
2005-11-24 12:45:00,0.68327,0.68327,0.68321,0.68321,28800000.0
2005-11-24 12:46:00,0.68322,0.68322,0.68319,0.68319,119900004.0
2005-11-24 12:47:00,0.68322,0.68323,0.68321,0.68322,84799998.0
2005-11-24 12:48:00,0.68319,0.68331,0.68319,0.68329,175000000.0
2005-11-24 12:49:00,0.68321,0.68324,0.68318,0.6832,181499999.0
2005-11-24 12:50:00,0.68324,0.68328,0.68323,0.68325,230000001.0
2005-11-24 12:51:00,0.68328,0.68335,0.68326,0.6833,211800001.0
2005-11-24 12:52:00,0.68329,0.68336,0.68326,0.6833,250200004.0
2005-11-24 12:53:00,0.68339,0.6834,0.68333,0.68337,193500001.0
2005-11-24 12:54:00,0.68342,0.68345,0.68332,0.68337,215799998.0
2005-11-24 12:55:00,0.68335,0.68335,0.68331,0.68332,106000000.0
2005-11-24 12:56:00,0.68337,0.68353,0.68337,0.68349,69100000.0
2005-11-24 12:57:00,0.68349,0.68349,0.68343,0.68343,195500000.0
2005-11-24 12:58:00,0.68343,0.68347,0.68333,0.68333,126100000.0
2005-11-24 12:59:00,0.68333,0.68341,0.68333,0.68335,149499999.0
2005-11-24 13:00:00,0.68337,0.68346,0.68335,0.68342,100099998.0
2005-11-24 13:01:00,0.68352,0.68366,0.68352,0.68365,103599997.0
2005-11-24 13:02:00,0.68376,0.68389,0.68376,0.68385,138399999.0
2005-11-24 13:03:00,0.68376,0.6838,0.68372,0.6838,203200000.0
2005-11-24 13:04:00,0.68377,0.68409,0.68376,0.684,148500000.0
2005-11-24 13:05:00,0.68395,0.68407,0.68388,0.68389,117200001.0
2005-11-24 13:06:00,0.68382,0.68382,0.68369,0.6838,185099994.0
2005-11-24 13:07:00,0.68382,0.68384,0.68376,0.6838,198100004.0
2005-11-24 13:08:00,0.68381,0.68384,0.68376,0.68384,135900001.0
2005-11-24 13:09:00,0.68386,0.68388,0.68381,0.68385,151900005.0
2005-11-24 13:10:00,0.68377,0.6838,0.68377,0.6838,148099998.0
2005-11-24 13:11:00,0.68378,0.68386,0.68377,0.68377,90799999.0
2005-11-24 13:12:00,0.68374,0.6838,0.68367,0.68372,182699998.0
2005-11-24 13:13:00,0.68366,0.68369,0.68362,0.68366,248500004.0
2005-11-24 13:14:00,0.68366,0.68369,0.68361,0.68369,173099999.0
2005-11-24 13:15:00,0.68365,0.68375,0.68365,0.68371,116700000.0
2005-11-24 13:16:00,0.68368,0.68378,0.68368,0.68373,261300000.0
2005-11-24 13:17:00,0.68376,0.68376,0.68368,0.68373,268799994.0
2005-11-24 13:18:00,0.6837,0.68378,0.6837,0.68375,143800000.0
2005-11-24 13:19:00,0.68373,0.68373,0.68369,0.68373,138099999.0
2005-11-24 13:20:00,0.68372,0.68376,0.6837,0.68372,147000000.0
2005-11-24 13:21:00,0.68368,0.68368,0.68362,0.68365,81500002.0
2005-11-24 13:22:00,0.68361,0.68378,0.68359,0.68375,204300003.0
2005-11-24 13:23:00,0.68373,0.68378,0.6837,0.68378,182799999.0
2005-11-24 13:24:00,0.68375,0.68393,0.68374,0.68393,138099998.0
2005-11-24 13:25:00,0.68391,0.68391,0.68376,0.68376,195500002.0
2005-11-24 13:26:00,0.68382,0.68382,0.68374,0.68382,73000000.0
2005-11-24 13:27:00,0.6838,0.6839,0.6838,0.68385,220499998.0
2005-11-24 13:28:00,0.68386,0.68403,0.68386,0.68399,86200002.0
2005-11-24 13:29:00,0.68393,0.68395,0.68391,0.68392,106800001.0
2005-11-24 13:30:00,0.68393,0.68393,0.68386,0.68387,120500000.0
2005-11-24 13:31:00,0.68388,0.68388,0.6838,0.68386,94199998.0
2005-11-24 13:32:00,0.68386,0.68386,0.68376,0.68376,22599999.0
2005-11-24 13:33:00,0.68376,0.68384,0.68376,0.68382,46399999.0
2005-11-24 13:34:00,0.68384,0.68384,0.68374,0.68374,112500002.0
2005-11-24 13:35:00,0.68371,0.68378,0.68371,0.68373,95799997.0
2005-11-24 13:36:00,0.68381,0.68381,0.68371,0.68375,235399999.0
2005-11-24 13:37:00,0.68377,0.68377,0.68369,0.68375,149499998.0
2005-11-24 13:38:00,0.68371,0.68373,0.68368,0.68372,187000005.0
2005-11-24 13:39:00,0.68371,0.68375,0.68368,0.68372,365399999.0
2005-11-24 13:40:00,0.68378,0.68378,0.68366,0.68371,157999998.0
2005-11-24 13:41:00,0.68365,0.68372,0.68358,0.68371,160699999.0
2005-11-24 13:42:00,0.68381,0.68387,0.68375,0.68375,156100002.0
2005-11-24 13:43:00,0.6837,0.68379,0.6837,0.68376,172400001.0
2005-11-24 13:44:00,0.68378,0.68378,0.68372,0.68373,102900000.0
2005-11-24 13:45:00,0.68373,0.68374,0.68359,0.68359,155100003.0
2005-11-24 13:46:00,0.68358,0.68361,0.68358,0.68361,68100001.0
2005-11-24 13:47:00,0.68363,0.68366,0.68357,0.68364,210999995.0
2005-11-24 13:48:00,0.68367,0.68371,0.68364,0.68367,88699998.0
2005-11-24 13:49:00,0.68371,0.68371,0.68362,0.68365,238400003.0
2005-11-24 13:50:00,0.68365,0.68377,0.68363,0.68367,121199997.0
2005-11-24 13:51:00,0.68364,0.68373,0.68364,0.68366,187399997.0
2005-11-24 13:52:00,0.68361,0.68366,0.6836,0.68362,119100000.0
2005-11-24 13:53:00,0.6837,0.68374,0.68367,0.68374,148799999.0
2005-11-24 13:54:00,0.68376,0.68381,0.68373,0.68377,191700000.0
2005-11-24 13:55:00,0.68378,0.68378,0.68374,0.68375,184199999.0
2005-11-24 13:56:00,0.68372,0.6838,0.68372,0.6838,109800002.0
2005-11-24 13:57:00,0.68373,0.68374,0.68366,0.68366,177399997.0
2005-11-24 13:58:00,0.68371,0.68376,0.68371,0.68376,126100002.0
2005-11-24 13:59:00,0.68369,0.68372,0.68364,0.68372,89500002.0
2005-11-24 14:00:00,0.68362,0.68368,0.68353,0.68367,200100000.0
2005-11-24 14:01:00,0.68365,0.68371,0.68359,0.6836,157100001.0
2005-11-24 14:02:00,0.68358,0.68362,0.6835,0.68362,137899999.0
2005-11-24 14:03:00,0.6835,0.68356,0.6835,0.6835,73200001.0
2005-11-24 14:04:00,0.68355,0.68356,0.6835,0.68354,133100001.0
2005-11-24 14:05:00,0.68352,0.68358,0.68348,0.68348,69700001.0
2005-11-24 14:06:00,0.68355,0.68358,0.68351,0.68358,270000000.0
2005-11-24 14:07:00,0.68356,0.68358,0.68349,0.6835,254599994.0
2005-11-24 14:08:00,0.68354,0.68358,0.6835,0.68358,125200000.0
2005-11-24 14:09:00,0.68359,0.68363,0.68354,0.68363,164399997.0
2005-11-24 14:10:00,0.68361,0.68371,0.6836,0.6837,213900001.0
2005-11-24 14:11:00,0.68367,0.68377,0.68367,0.68373,136699999.0
2005-11-24 14:12:00,0.68371,0.68371,0.68368,0.68368,126100002.0
2005-11-24 14:13:00,0.6837,0.6837,0.68365,0.6837,74200000.0
2005-11-24 14:14:00,0.68367,0.68367,0.68365,0.68367,99799999.0
2005-11-24 14:15:00,0.68364,0.68364,0.68358,0.68358,136600001.0
2005-11-24 14:16:00,0.6836,0.6836,0.68358,0.68358,105300003.0
2005-11-24 14:17:00,0.68356,0.6836,0.68351,0.6836,218700001.0
2005-11-24 14:18:00,0.68358,0.68358,0.68347,0.68355,159300001.0
2005-11-24 14:19:00,0.68348,0.68349,0.68348,0.68349,23900000.0
2005-11-24 14:20:00,0.68348,0.68354,0.68346,0.68354,156100001.0
2005-11-24 14:21:00,0.68354,0.68354,0.68349,0.6835,147500001.0
2005-11-24 14:22:00,0.68347,0.68353,0.68347,0.68353,19200000.0
2005-11-24 14:23:00,0.6835,0.6835,0.68347,0.6835,130900001.0
2005-11-24 14:24:00,0.68351,0.68354,0.68344,0.68347,232800004.0
2005-11-24 14:25:00,0.68352,0.68357,0.68349,0.68349,213299999.0
2005-11-24 14:26:00,0.68345,0.68345,0.68339,0.68345,256400000.0
2005-11-24 14:27:00,0.68345,0.68345,0.68333,0.68333,252599997.0
2005-11-24 14:28:00,0.68337,0.68338,0.68337,0.68338,31100000.0
2005-11-24 14:29:00,0.68341,0.68342,0.68336,0.68336,55900000.0
2005-11-24 14:30:00,0.68332,0.68338,0.68321,0.68331,233199999.0
2005-11-24 14:31:00,0.6833,0.68338,0.6833,0.68332,94799998.0
2005-11-24 14:32:00,0.68333,0.68333,0.68332,0.68332,2400000.0
2005-11-24 14:33:00,0.68326,0.68335,0.68326,0.68328,164500001.0
2005-11-24 14:34:00,0.68339,0.68346,0.68339,0.68339,162899997.0
2005-11-24 14:35:00,0.68337,0.68342,0.68337,0.68341,138199996.0
2005-11-24 14:36:00,0.68344,0.68344,0.68336,0.68339,145800003.0
2005-11-24 14:37:00,0.68338,0.68338,0.6833,0.6833,239700006.0
2005-11-24 14:38:00,0.68335,0.68335,0.68327,0.68332,121200001.0
2005-11-24 14:39:00,0.68332,0.68337,0.68328,0.68328,163599996.0
2005-11-24 14:40:00,0.6833,0.68332,0.68327,0.68329,189200006.0
2005-11-24 14:41:00,0.68331,0.68332,0.68329,0.68329,134400002.0
2005-11-24 14:42:00,0.6833,0.6833,0.68328,0.68328,18400000.0
2005-11-24 14:43:00,0.68335,0.68335,0.68335,0.68335,54199998.0
2005-11-24 14:44:00,0.68333,0.68333,0.68324,0.68324,129100001.0
2005-11-24 14:45:00,0.68325,0.68328,0.68322,0.68323,202499998.0
2005-11-24 14:46:00,0.68329,0.6833,0.68327,0.68327,98799998.0
2005-11-24 14:47:00,0.68324,0.68325,0.68324,0.68325,90199997.0
2005-11-24 14:48:00,0.68329,0.6833,0.6832,0.6833,155900000.0
2005-11-24 14:49:00,0.68328,0.68329,0.68323,0.68329,180500003.0
2005-11-24 14:50:00,0.68328,0.6833,0.68328,0.6833,36700002.0
2005-11-24 14:51:00,0.68323,0.68335,0.68323,0.68333,106400002.0
2005-11-24 14:52:00,0.68332,0.68339,0.68332,0.68339,176700002.0
2005-11-24 14:53:00,0.68339,0.68339,0.68332,0.68332,160900000.0
2005-11-24 14:54:00,0.68329,0.68332,0.68329,0.68331,28700000.0
2005-11-24 14:55:00,0.68337,0.68341,0.68335,0.68339,129300001.0
2005-11-24 14:56:00,0.68333,0.68339,0.6833,0.6833,257399997.0
2005-11-24 14:57:00,0.6833,0.68335,0.6833,0.6833,143000005.0
2005-11-24 14:58:00,0.68335,0.68335,0.68331,0.68335,161000001.0
2005-11-24 14:59:00,0.68334,0.68343,0.68334,0.68343,184300001.0
2005-11-24 15:00:00,0.68341,0.68347,0.68336,0.68338,211500006.0
2005-11-24 15:01:00,0.68339,0.68341,0.68335,0.68341,75000002.0
2005-11-24 15:02:00,0.68338,0.68338,0.68332,0.68332,38000000.0
2005-11-24 15:03:00,0.68332,0.68335,0.6833,0.6833,118100001.0
2005-11-24 15:04:00,0.6833,0.68338,0.6833,0.68338,176999999.0
2005-11-24 15:05:00,0.68338,0.68338,0.68334,0.68337,191899999.0
2005-11-24 15:06:00,0.68338,0.68342,0.68337,0.6834,170900002.0
2005-11-24 15:07:00,0.68343,0.68343,0.68337,0.6834,146999999.0
2005-11-24 15:08:00,0.68338,0.6834,0.68335,0.68335,143399999.0
2005-11-24 15:09:00,0.68338,0.6834,0.68335,0.68335,82100000.0
2005-11-24 15:10:00,0.68337,0.6834,0.68335,0.68335,82599997.0
2005-11-24 15:11:00,0.6834,0.68347,0.6834,0.68347,110899999.0
2005-11-24 15:12:00,0.68343,0.68343,0.68336,0.68343,56099999.0
2005-11-24 15:13:00,0.68345,0.68346,0.68339,0.68341,178800001.0
2005-11-24 15:14:00,0.68341,0.68342,0.68334,0.68334,61800000.0
2005-11-24 15:15:00,0.68328,0.68333,0.68328,0.68331,46700000.0
2005-11-24 15:16:00,0.68327,0.6833,0.68325,0.68327,157300000.0
2005-11-24 15:17:00,0.6833,0.6833,0.68325,0.68329,149800000.0
2005-11-24 15:18:00,0.68325,0.6833,0.68325,0.6833,125299998.0
2005-11-24 15:19:00,0.68325,0.68333,0.68325,0.68331,168300001.0
2005-11-24 15:20:00,0.68335,0.6834,0.68332,0.68332,202500000.0
2005-11-24 15:21:00,0.68338,0.68342,0.68338,0.68342,24700001.0
2005-11-24 15:22:00,0.68347,0.68347,0.68345,0.68346,102100001.0
2005-11-24 15:23:00,0.68339,0.68346,0.68339,0.68346,142400000.0
2005-11-24 15:24:00,0.68349,0.68357,0.68343,0.6835,256999999.0
2005-11-24 15:25:00,0.68349,0.68354,0.68349,0.68349,62500002.0
2005-11-24 15:26:00,0.6836,0.6836,0.68352,0.68356,44100000.0
2005-11-24 15:27:00,0.68353,0.68358,0.68352,0.68358,100000001.0
2005-11-24 15:28:00,0.68358,0.68363,0.68354,0.68363,67300001.0
2005-11-24 15:29:00,0.68366,0.68366,0.68359,0.68361,114999998.0
2005-11-24 15:30:00,0.68361,0.68361,0.68355,0.68355,168199996.0
2005-11-24 15:31:00,0.68352,0.68359,0.68352,0.68359,131699999.0
2005-11-24 15:32:00,0.68353,0.6836,0.68353,0.6836,146300001.0
2005-11-24 15:33:00,0.68367,0.68374,0.68367,0.68372,117499999.0
2005-11-24 15:34:00,0.68375,0.68375,0.68365,0.68365,99899998.0
2005-11-24 15:35:00,0.68371,0.68371,0.68363,0.68365,181400003.0
2005-11-24 15:36:00,0.68363,0.68365,0.68359,0.68362,293200005.0
2005-11-24 15:37:00,0.6836,0.68364,0.68355,0.68355,106800001.0
2005-11-24 15:38:00,0.68362,0.68363,0.6836,0.68361,107999998.0
2005-11-24 15:39:00,0.68362,0.68363,0.68362,0.68362,39099999.0
2005-11-24 15:40:00,0.68366,0.68366,0.6836,0.68361,56799999.0
2005-11-24 15:41:00,0.68357,0.6836,0.68355,0.68355,209800001.0
2005-11-24 15:42:00,0.6836,0.68366,0.68359,0.68366,114400001.0
2005-11-24 15:43:00,0.68362,0.68362,0.68358,0.68358,162000000.0
2005-11-24 15:44:00,0.68359,0.68363,0.68356,0.68359,66100002.0
2005-11-24 15:45:00,0.68358,0.68359,0.68358,0.68359,38299998.0
2005-11-24 15:46:00,0.68355,0.68355,0.68352,0.68352,15900000.0
2005-11-24 15:47:00,0.68348,0.68348,0.6834,0.6834,194700002.0
2005-11-24 15:48:00,0.68343,0.68348,0.68341,0.68346,165199996.0
2005-11-24 15:49:00,0.68347,0.68352,0.68345,0.68347,101800001.0
2005-11-24 15:50:00,0.68347,0.68352,0.68347,0.6835,38600000.0
2005-11-24 15:51:00,0.68358,0.68358,0.68355,0.68355,34100000.0
2005-11-24 15:52:00,0.68351,0.68358,0.68349,0.68352,156599999.0
2005-11-24 15:53:00,0.68352,0.68358,0.68352,0.68355,64599999.0
2005-11-24 15:54:00,0.68361,0.68368,0.6836,0.68362,114700001.0
2005-11-24 15:55:00,0.68361,0.68363,0.68359,0.68359,60599999.0
2005-11-24 15:56:00,0.68362,0.68362,0.68357,0.68359,182100003.0
2005-11-24 15:57:00,0.6836,0.68366,0.6836,0.68366,46299999.0
2005-11-24 15:58:00,0.68363,0.68363,0.68356,0.68357,44400001.0
2005-11-24 15:59:00,0.68354,0.68359,0.68354,0.68355,125600002.0
2005-11-24 16:00:00,0.68357,0.6836,0.68348,0.68353,271400000.0
2005-11-24 16:01:00,0.68345,0.68352,0.6834,0.68343,244999995.0
2005-11-24 16:02:00,0.68338,0.68346,0.68332,0.68346,33100000.0
2005-11-24 16:03:00,0.6835,0.68352,0.68342,0.6835,240299999.0
2005-11-24 16:04:00,0.68351,0.68351,0.68339,0.68343,83699999.0
2005-11-24 16:05:00,0.68342,0.68355,0.68342,0.68344,199600001.0
2005-11-24 16:06:00,0.68344,0.68349,0.68344,0.68349,119399998.0
2005-11-24 16:07:00,0.68347,0.68348,0.68342,0.68344,190600001.0
2005-11-24 16:08:00,0.68341,0.68342,0.68337,0.68342,195400001.0
2005-11-24 16:09:00,0.68344,0.68353,0.68343,0.68353,137399999.0
2005-11-24 16:10:00,0.68357,0.68359,0.68351,0.68359,244599995.0
2005-11-24 16:11:00,0.68357,0.68365,0.68355,0.68365,66400001.0
2005-11-24 16:12:00,0.68367,0.68372,0.68367,0.68372,169200000.0
2005-11-24 16:13:00,0.68375,0.68375,0.68368,0.68371,85199999.0
2005-11-24 16:14:00,0.68371,0.68371,0.68363,0.68363,118199999.0
2005-11-24 16:15:00,0.68365,0.68374,0.68361,0.68362,172999999.0
2005-11-24 16:16:00,0.68362,0.68371,0.6836,0.68371,133399999.0
2005-11-24 16:17:00,0.68373,0.68374,0.68364,0.68366,207800005.0
2005-11-24 16:18:00,0.68366,0.68366,0.68344,0.6835,132700001.0
2005-11-24 16:19:00,0.68348,0.68352,0.68343,0.68352,75099998.0
2005-11-24 16:20:00,0.68351,0.68354,0.68351,0.68354,136599999.0
2005-11-24 16:21:00,0.68353,0.68353,0.68345,0.68345,74200001.0
2005-11-24 16:22:00,0.6835,0.6835,0.68345,0.68345,53600002.0
2005-11-24 16:23:00,0.68352,0.68353,0.6835,0.68351,110300000.0
2005-11-24 16:24:00,0.6835,0.68354,0.68347,0.68348,239499999.0
2005-11-24 16:25:00,0.68348,0.68356,0.68346,0.68356,215100003.0
2005-11-24 16:26:00,0.68355,0.68357,0.68348,0.68353,209699999.0
2005-11-24 16:27:00,0.68362,0.68366,0.68361,0.68361,156500000.0
2005-11-24 16:28:00,0.68357,0.68362,0.68357,0.6836,57699997.0
2005-11-24 16:29:00,0.68361,0.68363,0.68359,0.68363,92800000.0
2005-11-24 16:30:00,0.68364,0.68364,0.68347,0.68348,68400002.0
2005-11-24 16:31:00,0.68341,0.68346,0.6834,0.68343,147700000.0
2005-11-24 16:32:00,0.68346,0.68346,0.68327,0.68332,187999994.0
2005-11-24 16:33:00,0.68335,0.68341,0.68335,0.68337,147899998.0
2005-11-24 16:34:00,0.6834,0.68343,0.68333,0.68333,179999999.0
2005-11-24 16:35:00,0.68334,0.68337,0.68328,0.68335,136400000.0
2005-11-24 16:36:00,0.68336,0.68342,0.68334,0.68334,148599999.0
2005-11-24 16:37:00,0.68334,0.68342,0.68334,0.68334,39500000.0
2005-11-24 16:38:00,0.68335,0.68337,0.68329,0.68334,113000001.0
2005-11-24 16:39:00,0.68338,0.68339,0.68333,0.68339,103100001.0
2005-11-24 16:40:00,0.68335,0.68335,0.68328,0.68335,76899998.0
2005-11-24 16:41:00,0.68331,0.68335,0.68328,0.68335,169400000.0
2005-11-24 16:42:00,0.68329,0.68333,0.68321,0.68333,124999997.0
2005-11-24 16:43:00,0.68328,0.68337,0.68328,0.68337,110500001.0
2005-11-24 16:44:00,0.68334,0.68344,0.68334,0.68336,89700001.0
2005-11-24 16:45:00,0.68338,0.68343,0.6833,0.68343,105199998.0
2005-11-24 16:46:00,0.68346,0.68351,0.68346,0.68347,205799998.0
2005-11-24 16:47:00,0.68345,0.68352,0.68345,0.68348,50300000.0
2005-11-24 16:48:00,0.68351,0.68359,0.68351,0.68352,123900000.0
2005-11-24 16:49:00,0.6835,0.68351,0.68344,0.68344,73800001.0
2005-11-24 16:50:00,0.68352,0.68358,0.6835,0.68352,67499999.0
2005-11-24 16:51:00,0.68351,0.68351,0.68342,0.68343,95700000.0
2005-11-24 16:52:00,0.68347,0.68351,0.68345,0.68345,103600000.0
2005-11-24 16:53:00,0.6835,0.68357,0.6835,0.68351,177900002.0
2005-11-24 16:54:00,0.6835,0.68353,0.68344,0.68344,142200002.0
2005-11-24 16:55:00,0.68348,0.68348,0.68344,0.68344,67900002.0
2005-11-24 16:56:00,0.68346,0.68347,0.6834,0.68342,222599995.0
2005-11-24 16:57:00,0.68346,0.68349,0.68341,0.68344,158499998.0
2005-11-24 16:58:00,0.6834,0.68348,0.68339,0.68348,89800000.0
2005-11-24 16:59:00,0.6835,0.6835,0.6835,0.6835,38999999.0
2005-11-24 17:00:00,0.68351,0.68356,0.6835,0.6835,187300000.0
2005-11-24 17:01:00,0.68352,0.68361,0.68351,0.68359,264600001.0
2005-11-24 17:02:00,0.68357,0.68363,0.68355,0.68357,181700002.0
2005-11-24 17:03:00,0.68351,0.68353,0.68344,0.6835,146999995.0
2005-11-24 17:04:00,0.68353,0.68353,0.68344,0.68347,89099998.0
2005-11-24 17:05:00,0.68345,0.6835,0.68344,0.6835,192100002.0
2005-11-24 17:06:00,0.68345,0.68351,0.68342,0.68348,64500000.0
2005-11-24 17:07:00,0.6834,0.6834,0.68334,0.6834,172900002.0
2005-11-24 17:08:00,0.68338,0.6834,0.68335,0.68336,141700003.0
2005-11-24 17:09:00,0.68338,0.68345,0.68338,0.6834,69399998.0
2005-11-24 17:10:00,0.6834,0.68342,0.68333,0.68342,126399999.0
2005-11-24 17:11:00,0.68338,0.68338,0.68334,0.68338,126900000.0
2005-11-24 17:12:00,0.6834,0.68344,0.68337,0.68337,291199998.0
2005-11-24 17:13:00,0.68339,0.68339,0.68328,0.6833,134399999.0
2005-11-24 17:14:00,0.68332,0.68333,0.68326,0.68331,254999998.0
2005-11-24 17:15:00,0.68335,0.68341,0.68331,0.68333,223699999.0
2005-11-24 17:16:00,0.68337,0.68351,0.68337,0.6834,175200001.0
2005-11-24 17:17:00,0.68335,0.68347,0.68335,0.68339,90200000.0
2005-11-24 17:18:00,0.68338,0.68341,0.68332,0.68332,129400001.0
2005-11-24 17:19:00,0.68328,0.68328,0.68316,0.68316,182799998.0
2005-11-24 17:20:00,0.68322,0.68322,0.68318,0.68318,84900000.0
2005-11-24 17:21:00,0.6832,0.6832,0.68315,0.68315,160500004.0
2005-11-24 17:22:00,0.68319,0.68324,0.68319,0.68323,80700000.0
2005-11-24 17:23:00,0.68325,0.68333,0.68325,0.68325,216899997.0
2005-11-24 17:24:00,0.68332,0.68344,0.68332,0.68342,141599994.0
2005-11-24 17:25:00,0.68337,0.68343,0.68337,0.68342,86000001.0
2005-11-24 17:26:00,0.68345,0.68346,0.68338,0.68338,162400001.0
2005-11-24 17:27:00,0.68339,0.68344,0.68339,0.68341,129100001.0
2005-11-24 17:28:00,0.68343,0.68344,0.68339,0.68344,167599997.0
2005-11-24 17:29:00,0.68342,0.68345,0.68337,0.68344,124299998.0
2005-11-24 17:30:00,0.68349,0.68349,0.68342,0.68342,168099997.0
2005-11-24 17:31:00,0.68344,0.68346,0.6834,0.68346,192599999.0
2005-11-24 17:32:00,0.68343,0.68348,0.68338,0.68348,124099996.0
2005-11-24 17:33:00,0.6835,0.6835,0.6834,0.6834,73399999.0
2005-11-24 17:34:00,0.68339,0.68346,0.68339,0.68342,231499998.0
2005-11-24 17:35:00,0.68346,0.68347,0.68341,0.68345,135299999.0
2005-11-24 17:36:00,0.68339,0.68349,0.68339,0.68343,181400000.0
2005-11-24 17:37:00,0.68342,0.68344,0.68339,0.68341,138500001.0
2005-11-24 17:38:00,0.68338,0.68348,0.68338,0.68348,143600000.0
2005-11-24 17:39:00,0.68349,0.68356,0.68349,0.68356,168499997.0
2005-11-24 17:40:00,0.6835,0.6835,0.68345,0.6835,134400000.0
2005-11-24 17:41:00,0.68348,0.6835,0.68335,0.6835,93799998.0
2005-11-24 17:42:00,0.68348,0.68348,0.68343,0.68343,167600000.0
2005-11-24 17:43:00,0.68348,0.6836,0.68346,0.6836,169299997.0
2005-11-24 17:44:00,0.68366,0.68371,0.68361,0.68365,102399999.0
2005-11-24 17:45:00,0.68361,0.68363,0.68359,0.68359,128399999.0
2005-11-24 17:46:00,0.68356,0.68358,0.68352,0.68354,130900001.0
2005-11-24 17:47:00,0.68359,0.68373,0.68359,0.68373,70200000.0
2005-11-24 17:48:00,0.68373,0.68373,0.68365,0.68367,209600000.0
2005-11-24 17:49:00,0.6837,0.68371,0.68366,0.68371,167700001.0
2005-11-24 17:50:00,0.6836,0.68362,0.6836,0.6836,82200001.0
2005-11-24 17:51:00,0.68361,0.68365,0.68361,0.68365,127999997.0
2005-11-24 17:52:00,0.68367,0.6837,0.68366,0.68366,61700000.0
2005-11-24 17:53:00,0.68364,0.68368,0.68363,0.68363,148599999.0
2005-11-24 17:54:00,0.68363,0.68365,0.68357,0.68364,168000001.0
2005-11-24 17:55:00,0.68359,0.68363,0.68356,0.68357,234099995.0
2005-11-24 17:56:00,0.68359,0.68361,0.68355,0.68361,94999998.0
2005-11-24 17:57:00,0.68361,0.68362,0.68351,0.68355,163900004.0
2005-11-24 17:58:00,0.68357,0.68358,0.68349,0.68349,142099999.0
2005-11-24 17:59:00,0.68352,0.68354,0.68346,0.68351,241099998.0
2005-11-24 18:00:00,0.68351,0.68361,0.68351,0.6836,139200001.0
2005-11-24 18:01:00,0.68361,0.68361,0.68351,0.68358,1242100006.0
2005-11-24 18:02:00,0.68357,0.68359,0.6835,0.6835,1809199997.0
2005-11-24 18:03:00,0.68351,0.68364,0.68351,0.68362,1751900009.0
2005-11-24 18:04:00,0.68363,0.68369,0.68359,0.68365,672599993.0
2005-11-24 18:05:00,0.68358,0.68368,0.68358,0.68367,1407800002.0
2005-11-24 18:06:00,0.6837,0.68377,0.68365,0.68365,1926899993.0
2005-11-24 18:07:00,0.6837,0.6837,0.6835,0.6837,919499992.0
2005-11-24 18:08:00,0.6835,0.6837,0.6834,0.6835,919499992.0
2005-11-24 18:09:00,0.68362,0.68368,0.68358,0.68358,919499992.0
2005-11-24 18:10:00,0.68361,0.68371,0.68361,0.68365,1059000004.0
2005-11-24 18:11:00,0.68366,0.68377,0.68366,0.68374,907500005.0
2005-11-24 18:12:00,0.6837,0.68373,0.68364,0.68365,847299991.0
2005-11-24 18:13:00,0.68368,0.68374,0.68367,0.68368,813899996.0
2005-11-24 18:14:00,0.68368,0.6837,0.68352,0.6837,1247799999.0
2005-11-24 18:15:00,0.68366,0.68371,0.68358,0.68358,1651500009.0
2005-11-24 18:16:00,0.68358,0.6836,0.68343,0.68356,1306900003.0
2005-11-24 18:17:00,0.68355,0.6836,0.6835,0.6836,732500000.0
2005-11-24 18:18:00,0.68361,0.68363,0.68355,0.68355,825999994.0
2005-11-24 18:19:00,0.68355,0.68362,0.68348,0.68358,868499992.0
2005-11-24 18:20:00,0.6836,0.68366,0.68359,0.6836,677499998.0
2005-11-24 18:21:00,0.68355,0.6836,0.68346,0.68354,858800000.0
2005-11-24 18:22:00,0.68359,0.68362,0.68347,0.68347,964699994.0
2005-11-24 18:23:00,0.68347,0.68361,0.68346,0.68361,1293799999.0
2005-11-24 18:24:00,0.68357,0.68363,0.68355,0.68355,905300006.0
2005-11-24 18:25:00,0.68357,0.68366,0.68356,0.68357,780500001.0
2005-11-24 18:26:00,0.68361,0.6837,0.68361,0.68365,1161399999.0
2005-11-24 18:27:00,0.68367,0.68388,0.68357,0.68388,695899999.0
2005-11-24 18:28:00,0.68393,0.68406,0.68384,0.68395,665300002.0
2005-11-24 18:29:00,0.6839,0.6839,0.68376,0.68385,1004600012.0
2005-11-24 18:30:00,0.68387,0.68392,0.68383,0.68389,782700001.0
2005-11-24 18:31:00,0.68385,0.68388,0.68382,0.68383,485699999.0
2005-11-24 18:32:00,0.68386,0.68395,0.68384,0.68385,495500004.0
2005-11-24 18:33:00,0.68387,0.68388,0.6838,0.68382,1059999996.0
2005-11-24 18:34:00,0.68382,0.68386,0.68372,0.68386,946799999.0
2005-11-24 18:35:00,0.6839,0.68392,0.68381,0.68388,443800002.0
2005-11-24 18:36:00,0.68384,0.68388,0.68381,0.68383,279900003.0
2005-11-24 18:37:00,0.68375,0.68375,0.68361,0.68367,589700002.0
2005-11-24 18:38:00,0.68363,0.68393,0.68363,0.68393,216200003.0
2005-11-24 18:39:00,0.68398,0.68398,0.68384,0.68385,454199994.0
2005-11-24 18:40:00,0.68385,0.68387,0.68376,0.68382,259000005.0
2005-11-24 18:41:00,0.68381,0.68387,0.68374,0.6838,632799998.0
2005-11-24 18:42:00,0.68378,0.68382,0.68375,0.6838,498000002.0
2005-11-24 18:43:00,0.68377,0.68381,0.68373,0.68381,295300003.0
2005-11-24 18:44:00,0.68385,0.68385,0.68377,0.68378,822599999.0
2005-11-24 18:45:00,0.68377,0.68382,0.68371,0.68373,400799998.0
2005-11-24 18:46:00,0.68383,0.68383,0.68377,0.6838,231000003.0
2005-11-24 18:47:00,0.6838,0.6838,0.68375,0.68379,208499998.0
2005-11-24 18:48:00,0.68377,0.68383,0.68372,0.68377,272600000.0
2005-11-24 18:49:00,0.6837,0.68377,0.6837,0.68375,218699999.0
2005-11-24 18:50:00,0.68375,0.68383,0.68375,0.68383,204000000.0
2005-11-24 18:51:00,0.68383,0.68384,0.68374,0.68383,442100001.0
2005-11-24 18:52:00,0.6839,0.6839,0.6838,0.68385,350999998.0
2005-11-24 18:53:00,0.68385,0.68392,0.68379,0.68382,650799999.0
2005-11-24 18:54:00,0.6839,0.68396,0.68388,0.68389,361299996.0
2005-11-24 18:55:00,0.68381,0.6839,0.68376,0.68385,639499996.0
2005-11-24 18:56:00,0.68387,0.68392,0.68383,0.68383,502300003.0
2005-11-24 18:57:00,0.68386,0.68392,0.6838,0.68388,372800004.0
2005-11-24 18:58:00,0.68385,0.68395,0.68385,0.68391,695900005.0
2005-11-24 18:59:00,0.68388,0.68393,0.68386,0.68386,781599993.0
2005-11-24 19:00:00,0.68382,0.6839,0.68374,0.68385,482799999.0
2005-11-24 19:01:00,0.68386,0.6839,0.68386,0.6839,106400002.0
2005-11-24 19:02:00,0.6839,0.6839,0.6838,0.68382,696599993.0
2005-11-24 19:03:00,0.6838,0.68392,0.68374,0.68375,409700000.0
2005-11-24 19:04:00,0.68373,0.6838,0.6837,0.68378,478999998.0
2005-11-24 19:05:00,0.68373,0.68373,0.68359,0.68362,373799999.0
2005-11-24 19:06:00,0.68358,0.6837,0.68357,0.68357,615000000.0
2005-11-24 19:07:00,0.68363,0.68364,0.68356,0.68361,346900001.0
2005-11-24 19:08:00,0.68366,0.68366,0.68347,0.68347,985300000.0
2005-11-24 19:09:00,0.68345,0.68356,0.68342,0.68345,600900002.0
2005-11-24 19:10:00,0.68343,0.68345,0.68324,0.68343,238700002.0
2005-11-24 19:11:00,0.68341,0.6835,0.68341,0.68346,177900002.0
2005-11-24 19:12:00,0.68345,0.68352,0.68338,0.6834,267499997.0
2005-11-24 19:13:00,0.6834,0.68348,0.68338,0.68339,367899993.0
2005-11-24 19:14:00,0.6834,0.68345,0.68337,0.68343,279600001.0
2005-11-24 19:15:00,0.68343,0.68349,0.68334,0.68342,495799997.0
2005-11-24 19:16:00,0.68348,0.68361,0.68348,0.68356,103700003.0
2005-11-24 19:17:00,0.68357,0.68368,0.68357,0.68368,312800003.0
2005-11-24 19:18:00,0.68368,0.6838,0.68368,0.6838,302100004.0
2005-11-24 19:19:00,0.68382,0.6839,0.68382,0.68388,396899999.0
2005-11-24 19:20:00,0.68388,0.68396,0.68385,0.68394,277199996.0
2005-11-24 19:21:00,0.68395,0.68395,0.68387,0.68393,221999994.0
2005-11-24 19:22:00,0.68394,0.68395,0.6838,0.68382,261399999.0
2005-11-24 19:23:00,0.68378,0.68391,0.68376,0.68391,303400001.0
2005-11-24 19:24:00,0.68394,0.68406,0.68393,0.68404,175399995.0
2005-11-24 19:25:00,0.68402,0.68407,0.68397,0.68403,128500001.0
2005-11-24 19:26:00,0.684,0.684,0.68391,0.68395,562600000.0
2005-11-24 19:27:00,0.68399,0.68408,0.68399,0.68404,818400008.0
2005-11-24 19:28:00,0.68402,0.68402,0.68399,0.68401,296599998.0
2005-11-24 19:29:00,0.68396,0.68399,0.68394,0.68396,362200003.0
2005-11-24 19:30:00,0.68392,0.68393,0.68386,0.68387,708299996.0
2005-11-24 19:31:00,0.68387,0.68395,0.68385,0.68393,749000004.0
2005-11-24 19:32:00,0.68397,0.684,0.68391,0.684,385899998.0
2005-11-24 19:33:00,0.68397,0.68398,0.68392,0.68398,267899993.0
2005-11-24 19:34:00,0.68396,0.68398,0.68392,0.68392,455000001.0
2005-11-24 19:35:00,0.68392,0.68394,0.68389,0.68391,434600002.0
2005-11-24 19:36:00,0.68395,0.68396,0.68389,0.68395,481800002.0
2005-11-24 19:37:00,0.68394,0.68396,0.68389,0.6839,372999996.0
2005-11-24 19:38:00,0.6839,0.68392,0.68387,0.68388,274699996.0
2005-11-24 19:39:00,0.68384,0.68387,0.68382,0.68382,776299999.0
2005-11-24 19:40:00,0.68378,0.68385,0.68377,0.68377,651500005.0
2005-11-24 19:41:00,0.68378,0.68383,0.68377,0.68382,744900000.0
2005-11-24 19:42:00,0.68383,0.68385,0.6838,0.68385,178700002.0
2005-11-24 19:43:00,0.68384,0.68384,0.6838,0.6838,99799996.0
2005-11-24 19:44:00,0.68383,0.68389,0.68383,0.68385,347300002.0
2005-11-24 19:45:00,0.6839,0.68394,0.68388,0.68388,331699998.0
2005-11-24 19:46:00,0.6839,0.68402,0.6839,0.68402,174700003.0
2005-11-24 19:47:00,0.68405,0.68412,0.68404,0.68412,80499999.0
2005-11-24 19:48:00,0.68413,0.6842,0.68413,0.6842,149200001.0
2005-11-24 19:49:00,0.68416,0.68419,0.68412,0.68419,233500001.0
2005-11-24 19:50:00,0.68418,0.68418,0.68408,0.68415,275200000.0
2005-11-24 19:51:00,0.68414,0.68417,0.68407,0.68417,280700000.0
2005-11-24 19:52:00,0.68421,0.68429,0.68419,0.68425,311300002.0
2005-11-24 19:53:00,0.68425,0.68427,0.68421,0.68421,145600000.0
2005-11-24 19:54:00,0.68419,0.68419,0.68412,0.68419,179100002.0
2005-11-24 19:55:00,0.68421,0.68421,0.68415,0.68415,116899999.0
2005-11-24 19:56:00,0.68415,0.6842,0.68415,0.6842,57599998.0
2005-11-24 19:57:00,0.68417,0.68417,0.68399,0.68408,419799994.0
2005-11-24 19:58:00,0.68404,0.68404,0.68383,0.68404,203500000.0
2005-11-24 19:59:00,0.68407,0.6841,0.68407,0.68407,488300001.0
2005-11-24 20:00:00,0.68414,0.68417,0.68411,0.68417,181100001.0
2005-11-24 20:01:00,0.68417,0.68417,0.68412,0.68412,295399997.0
2005-11-24 20:02:00,0.68411,0.68411,0.68399,0.68399,234799999.0
2005-11-24 20:03:00,0.68402,0.68408,0.68401,0.68408,190899998.0
2005-11-24 20:04:00,0.6841,0.6841,0.6841,0.6841,209400002.0
2005-11-24 20:05:00,0.6841,0.6841,0.68401,0.68405,74499998.0
2005-11-24 20:06:00,0.68402,0.68405,0.68402,0.68405,188800002.0
2005-11-24 20:07:00,0.68403,0.68409,0.68403,0.68409,145999996.0
2005-11-24 20:08:00,0.68407,0.68409,0.68399,0.68401,743799994.0
2005-11-24 20:09:00,0.68398,0.68403,0.68398,0.68401,162800000.0
2005-11-24 20:10:00,0.68398,0.68398,0.68393,0.68398,192100001.0
2005-11-24 20:11:00,0.68397,0.68401,0.68395,0.68395,291399994.0
2005-11-24 20:12:00,0.68395,0.68395,0.68382,0.68393,909099999.0
2005-11-24 20:13:00,0.68393,0.68395,0.68388,0.68393,462000003.0
2005-11-24 20:14:00,0.68392,0.68393,0.6838,0.68391,316200000.0
2005-11-24 20:15:00,0.68397,0.684,0.68394,0.68397,945800002.0
2005-11-24 20:16:00,0.68397,0.68402,0.68397,0.68402,505799998.0
2005-11-24 20:17:00,0.68403,0.68405,0.684,0.68403,172199998.0
2005-11-24 20:18:00,0.68402,0.68402,0.68383,0.68387,355499994.0
2005-11-24 20:19:00,0.68386,0.68386,0.68377,0.68384,646000000.0
2005-11-24 20:20:00,0.68387,0.68389,0.68383,0.68383,417699999.0
2005-11-24 20:21:00,0.68385,0.68392,0.68385,0.68392,24700001.0
2005-11-24 20:22:00,0.68393,0.68398,0.6839,0.68398,119799999.0
2005-11-24 20:23:00,0.684,0.68403,0.684,0.684,521699998.0
2005-11-24 20:24:00,0.68395,0.68404,0.68395,0.68399,272800002.0
2005-11-24 20:25:00,0.684,0.68407,0.68397,0.68403,367699998.0
2005-11-24 20:26:00,0.68401,0.68401,0.68388,0.68392,742899995.0
2005-11-24 20:27:00,0.68386,0.68388,0.68375,0.68387,418900002.0
2005-11-24 20:28:00,0.68393,0.68393,0.68387,0.6839,392700002.0
2005-11-24 20:29:00,0.68392,0.68392,0.68385,0.68387,402699998.0
2005-11-24 20:30:00,0.68388,0.68392,0.68385,0.6839,1806499993.0
2005-11-24 20:31:00,0.6839,0.68392,0.68382,0.68385,892600000.0
2005-11-24 20:32:00,0.68388,0.68392,0.68385,0.6839,1695500001.0
2005-11-24 20:33:00,0.68392,0.68413,0.68392,0.68408,307599996.0
2005-11-24 20:34:00,0.68408,0.68424,0.68408,0.68413,413699997.0
2005-11-24 20:35:00,0.68417,0.68419,0.68413,0.68419,355300003.0
2005-11-24 20:36:00,0.68419,0.68419,0.6841,0.68415,254599995.0
2005-11-24 20:37:00,0.68415,0.6842,0.68412,0.68414,636200010.0
2005-11-24 20:38:00,0.68411,0.6842,0.68411,0.68411,751199996.0
2005-11-24 20:39:00,0.68411,0.68419,0.68411,0.68415,581000004.0
2005-11-24 20:40:00,0.68414,0.68419,0.68411,0.68417,430299996.0
2005-11-24 20:41:00,0.68419,0.68424,0.68415,0.6842,467499993.0
2005-11-24 20:42:00,0.68422,0.68425,0.68422,0.68425,139099996.0
2005-11-24 20:43:00,0.68422,0.68423,0.68417,0.68419,607099995.0
2005-11-24 20:44:00,0.68423,0.68423,0.68412,0.68415,1002900010.0
2005-11-24 20:45:00,0.68415,0.68415,0.6841,0.68412,408700001.0
2005-11-24 20:46:00,0.68417,0.68417,0.6841,0.68413,134899998.0
2005-11-24 20:47:00,0.68413,0.68417,0.6841,0.68412,577700002.0
2005-11-24 20:48:00,0.68409,0.68414,0.68393,0.68393,587400002.0
2005-11-24 20:49:00,0.68392,0.68398,0.68392,0.68395,220599998.0
2005-11-24 20:50:00,0.68395,0.68395,0.68388,0.68393,1469699991.0
2005-11-24 20:51:00,0.6839,0.68395,0.6839,0.68392,496200005.0
2005-11-24 20:52:00,0.68395,0.68397,0.6839,0.68392,602999994.0
2005-11-24 20:53:00,0.68395,0.68402,0.68395,0.68397,656799998.0
2005-11-24 20:54:00,0.68399,0.68399,0.68389,0.68399,561400000.0
2005-11-24 20:55:00,0.68403,0.68408,0.68401,0.68407,464000003.0
2005-11-24 20:56:00,0.68408,0.6841,0.684,0.68405,1444100003.0
2005-11-24 20:57:00,0.68402,0.68407,0.68402,0.68405,1126200001.0
2005-11-24 20:58:00,0.68405,0.68413,0.68405,0.68405,671700004.0
2005-11-24 20:59:00,0.6841,0.68413,0.68405,0.68405,1676199994.0
2005-11-24 21:00:00,0.68408,0.68411,0.68402,0.68403,1643500004.0
2005-11-24 21:01:00,0.68405,0.68407,0.684,0.68405,1210499996.0
2005-11-24 21:02:00,0.68405,0.68405,0.684,0.68402,492299997.0
2005-11-24 21:03:00,0.68402,0.68407,0.684,0.68402,510000001.0
2005-11-24 21:04:00,0.68402,0.68403,0.684,0.68402,501000000.0
2005-11-24 21:05:00,0.684,0.68405,0.68398,0.68403,667400000.0
2005-11-24 21:06:00,0.68405,0.68409,0.68401,0.68405,619299997.0
2005-11-24 21:07:00,0.68404,0.68404,0.68394,0.68394,234800000.0
2005-11-24 21:08:00,0.68396,0.68405,0.68396,0.68398,170299998.0
2005-11-24 21:09:00,0.68405,0.68407,0.68402,0.68405,237699996.0
2005-11-24 21:10:00,0.68405,0.68407,0.68403,0.68405,189200001.0
2005-11-24 21:11:00,0.68405,0.68405,0.68405,0.68405,129199999.0
2005-11-24 21:12:00,0.68402,0.68405,0.68402,0.68405,91699999.0
2005-11-24 21:13:00,0.68405,0.68407,0.68402,0.68402,245700006.0
2005-11-24 21:14:00,0.68405,0.68407,0.684,0.68403,511000000.0
2005-11-24 21:15:00,0.68403,0.68405,0.684,0.68405,522000000.0
2005-11-24 21:16:00,0.68403,0.68407,0.684,0.68407,312100002.0
2005-11-24 21:17:00,0.68405,0.68408,0.68403,0.68408,192499998.0
2005-11-24 21:18:00,0.68404,0.6841,0.68404,0.68408,178199998.0
2005-11-24 21:19:00,0.68403,0.68407,0.684,0.68404,495500002.0
2005-11-24 21:20:00,0.68407,0.6841,0.68405,0.68407,1233599998.0
2005-11-24 21:21:00,0.68407,0.68407,0.68397,0.68399,307500004.0
2005-11-24 21:22:00,0.68402,0.68402,0.68387,0.68397,600100001.0
2005-11-24 21:23:00,0.68395,0.68395,0.68392,0.68392,11500000.0
2005-11-24 21:24:00,0.68395,0.68395,0.6839,0.6839,427199995.0
2005-11-24 21:25:00,0.68387,0.68394,0.68377,0.68394,292800003.0
2005-11-24 21:26:00,0.68398,0.68398,0.68392,0.68392,93400002.0
2005-11-24 21:27:00,0.68395,0.68395,0.68393,0.68395,118200000.0
2005-11-24 21:28:00,0.68393,0.68397,0.6839,0.6839,165600001.0
2005-11-24 21:29:00,0.68392,0.68395,0.6839,0.68395,166900000.0
2005-11-24 21:30:00,0.68395,0.68398,0.68395,0.68398,172300000.0
2005-11-24 21:31:00,0.68398,0.684,0.68395,0.68398,271699999.0
2005-11-24 21:32:00,0.68398,0.68403,0.68397,0.684,463699997.0
2005-11-24 21:33:00,0.684,0.68403,0.68397,0.68397,353800001.0
2005-11-24 21:34:00,0.68397,0.68404,0.68397,0.68402,710699998.0
2005-11-24 21:35:00,0.68406,0.6841,0.68403,0.68408,181300004.0
2005-11-24 21:36:00,0.68406,0.68409,0.68405,0.68405,185799998.0
2005-11-24 21:37:00,0.6841,0.6841,0.68407,0.6841,267499993.0
2005-11-24 21:38:00,0.68407,0.6841,0.68405,0.6841,116300001.0
2005-11-24 21:39:00,0.68405,0.68412,0.68405,0.68412,208300005.0
2005-11-24 21:40:00,0.68407,0.68413,0.68407,0.68407,234600002.0
2005-11-24 21:41:00,0.68408,0.68409,0.68404,0.68406,41300001.0
2005-11-24 21:42:00,0.684,0.684,0.68397,0.684,244599997.0
2005-11-24 21:43:00,0.68397,0.68401,0.68391,0.68398,198199994.0
2005-11-24 21:44:00,0.68398,0.68399,0.68396,0.68397,530299998.0
2005-11-24 21:45:00,0.68395,0.68395,0.68395,0.68395,113099999.0
2005-11-24 21:46:00,0.68395,0.68399,0.68395,0.68395,447700004.0
2005-11-24 21:47:00,0.68395,0.68397,0.68395,0.68395,252300002.0
2005-11-24 21:48:00,0.68395,0.68395,0.6839,0.68393,125800001.0
2005-11-24 21:49:00,0.68393,0.68395,0.68393,0.68395,142999999.0
2005-11-24 21:50:00,0.68393,0.68393,0.68387,0.6839,57900000.0
2005-11-24 21:51:00,0.6839,0.6839,0.68387,0.68388,336699995.0
2005-11-24 21:52:00,0.68387,0.68399,0.68387,0.68395,121299997.0
2005-11-24 21:53:00,0.684,0.684,0.68397,0.68397,180299999.0
2005-11-24 21:54:00,0.68397,0.684,0.68395,0.68397,340699999.0
2005-11-24 21:55:00,0.68395,0.68401,0.68392,0.68392,135099999.0
2005-11-24 21:56:00,0.68394,0.68397,0.68394,0.68395,161600002.0
2005-11-24 21:57:00,0.68395,0.68396,0.6839,0.6839,301699999.0
2005-11-24 21:58:00,0.68387,0.68388,0.68384,0.68388,105500002.0
2005-11-24 21:59:00,0.68391,0.684,0.68387,0.684,524300004.0
2005-11-24 22:00:00,0.684,0.684,0.68395,0.68398,309500004.0
2005-11-24 22:01:00,0.68402,0.68409,0.68399,0.68409,344099999.0
2005-11-24 22:02:00,0.68409,0.68409,0.68403,0.68405,479800004.0
2005-11-24 22:03:00,0.68405,0.68408,0.68402,0.68404,524999991.0
2005-11-24 22:04:00,0.68403,0.68405,0.68397,0.68403,282400002.0
2005-11-24 22:05:00,0.68399,0.68403,0.68397,0.68397,152399997.0
2005-11-24 22:06:00,0.684,0.684,0.68397,0.68397,155000003.0
2005-11-24 22:07:00,0.68394,0.68395,0.68391,0.68392,172899999.0
2005-11-24 22:08:00,0.68388,0.6839,0.68385,0.68385,383700002.0
2005-11-24 22:09:00,0.68387,0.6839,0.68387,0.6839,177200005.0
2005-11-24 22:10:00,0.68387,0.68393,0.68385,0.68388,132600000.0
2005-11-24 22:11:00,0.68391,0.68394,0.68388,0.68388,122900000.0
2005-11-24 22:12:00,0.68388,0.68392,0.68387,0.68392,448800002.0
2005-11-24 22:13:00,0.68391,0.68392,0.68389,0.68392,210399997.0
2005-11-24 22:14:00,0.68393,0.68395,0.68393,0.68395,92500001.0
2005-11-24 22:15:00,0.68393,0.68394,0.68386,0.68387,550200002.0
2005-11-24 22:16:00,0.68387,0.6839,0.68383,0.68387,515800004.0
2005-11-24 22:17:00,0.6839,0.6839,0.6839,0.6839,23100000.0
2005-11-24 22:18:00,0.68389,0.68393,0.68386,0.68386,197699994.0
2005-11-24 22:19:00,0.6839,0.6839,0.68385,0.68387,221300002.0
2005-11-24 22:20:00,0.68386,0.68387,0.68382,0.68387,86899999.0
2005-11-24 22:21:00,0.68388,0.6839,0.68385,0.68385,433900005.0
2005-11-24 22:22:00,0.68388,0.68394,0.68387,0.6839,478200009.0
2005-11-24 22:23:00,0.68388,0.68398,0.68388,0.68388,652799995.0
2005-11-24 22:24:00,0.6839,0.68395,0.68388,0.68392,320399999.0
2005-11-24 22:25:00,0.6839,0.68395,0.6839,0.68395,211199999.0
2005-11-24 22:26:00,0.68392,0.68395,0.6839,0.68392,306300001.0
2005-11-24 22:27:00,0.68392,0.68393,0.68392,0.68392,137999997.0
2005-11-24 22:28:00,0.68392,0.68395,0.6839,0.6839,174600002.0
2005-11-24 22:29:00,0.68395,0.68395,0.6839,0.6839,320900000.0
2005-11-24 22:30:00,0.68393,0.68395,0.68392,0.68392,86900001.0
2005-11-24 22:31:00,0.68393,0.68393,0.6839,0.6839,47900000.0
2005-11-24 22:32:00,0.68393,0.68393,0.6839,0.6839,322500000.0
2005-11-24 22:33:00,0.6839,0.68393,0.6839,0.68393,227000000.0
2005-11-24 22:34:00,0.68393,0.68393,0.6839,0.6839,169099998.0
2005-11-24 22:35:00,0.6839,0.68393,0.68385,0.68393,251899998.0
2005-11-24 22:36:00,0.68395,0.68397,0.68393,0.68395,213399998.0
2005-11-24 22:37:00,0.68395,0.68395,0.6839,0.6839,195699999.0
2005-11-24 22:38:00,0.68395,0.68396,0.68395,0.68396,56700001.0
2005-11-24 22:39:00,0.68397,0.68398,0.68395,0.68397,273100000.0
2005-11-24 22:40:00,0.68394,0.68396,0.6839,0.6839,448599999.0
2005-11-24 22:41:00,0.6839,0.68399,0.6839,0.68398,232700002.0
2005-11-24 22:42:00,0.6839,0.68398,0.6839,0.68395,206800003.0
2005-11-24 22:43:00,0.68396,0.68402,0.68389,0.684,321399994.0
2005-11-24 22:44:00,0.68401,0.68403,0.68394,0.68394,64200000.0
2005-11-24 22:45:00,0.68395,0.68395,0.68391,0.68395,198400001.0
2005-11-24 22:46:00,0.68393,0.68396,0.68386,0.68393,146700001.0
2005-11-24 22:47:00,0.68398,0.68398,0.6839,0.6839,116600000.0
2005-11-24 22:48:00,0.6839,0.68397,0.68388,0.68388,278500008.0
2005-11-24 22:49:00,0.68398,0.68398,0.6839,0.6839,177599999.0
2005-11-24 22:50:00,0.68393,0.68394,0.68388,0.6839,113299999.0
2005-11-24 22:51:00,0.68393,0.68393,0.6839,0.68393,157599996.0
2005-11-24 22:52:00,0.68391,0.68391,0.68388,0.68389,67200001.0
2005-11-24 22:53:00,0.6839,0.68398,0.68388,0.6839,130799998.0
2005-11-24 22:54:00,0.68388,0.68393,0.68388,0.68388,150700000.0
2005-11-24 22:55:00,0.68388,0.6839,0.68388,0.6839,130200002.0
2005-11-24 22:56:00,0.6839,0.68393,0.68387,0.68393,106700003.0
2005-11-24 22:57:00,0.6839,0.68393,0.68388,0.68392,130000000.0
2005-11-24 22:58:00,0.68392,0.68395,0.68385,0.6839,426000007.0
2005-11-24 22:59:00,0.68387,0.68387,0.68368,0.68368,234300004.0
2005-11-24 23:00:00,0.68355,0.68388,0.68355,0.68382,148500001.0
2005-11-24 23:01:00,0.68382,0.68382,0.68382,0.68382,4800000.0
2005-11-24 23:02:00,0.6838,0.68385,0.6838,0.68382,160499999.0
2005-11-24 23:03:00,0.68385,0.68385,0.68382,0.68385,209100003.0
2005-11-24 23:04:00,0.68385,0.68385,0.6838,0.68382,17100000.0
2005-11-24 23:05:00,0.68382,0.68385,0.68382,0.68385,110899999.0
2005-11-24 23:06:00,0.68386,0.6839,0.68384,0.6839,200000000.0
2005-11-24 23:07:00,0.68389,0.68393,0.68389,0.68393,43799998.0
2005-11-24 23:08:00,0.6839,0.68395,0.6839,0.68392,81299999.0
2005-11-24 23:09:00,0.68395,0.68397,0.6839,0.68395,139100002.0
2005-11-24 23:10:00,0.68393,0.68395,0.6839,0.68395,117700001.0
2005-11-24 23:11:00,0.68398,0.68398,0.6839,0.68392,168500000.0
2005-11-24 23:12:00,0.68393,0.68397,0.68388,0.68397,237400004.0
2005-11-24 23:13:00,0.68393,0.68403,0.68393,0.68403,158899999.0
2005-11-24 23:14:00,0.68401,0.68402,0.68393,0.68396,78899998.0
2005-11-24 23:15:00,0.68398,0.68403,0.68397,0.684,90199997.0
2005-11-24 23:16:00,0.68398,0.68398,0.68395,0.68395,8500000.0
2005-11-24 23:17:00,0.684,0.68403,0.68395,0.68403,224000000.0
2005-11-24 23:18:00,0.68397,0.68397,0.68395,0.68395,76000000.0
2005-11-24 23:19:00,0.68395,0.684,0.68395,0.68398,117799999.0
2005-11-24 23:20:00,0.68398,0.684,0.68397,0.684,109899999.0
2005-11-24 23:21:00,0.68398,0.68398,0.68398,0.68398,53000000.0
2005-11-24 23:22:00,0.68405,0.68405,0.68395,0.68399,123600001.0
2005-11-24 23:23:00,0.68402,0.68405,0.68398,0.68399,157899998.0
2005-11-24 23:24:00,0.68403,0.68403,0.68397,0.68397,21300001.0
2005-11-24 23:25:00,0.68395,0.684,0.68395,0.684,20600000.0
2005-11-24 23:26:00,0.68397,0.684,0.68397,0.684,148800000.0
2005-11-24 23:27:00,0.68397,0.68397,0.68397,0.68397,8500000.0
2005-11-24 23:28:00,0.68403,0.68403,0.684,0.684,32900001.0
2005-11-24 23:29:00,0.68398,0.68403,0.68395,0.68395,99100003.0
2005-11-24 23:30:00,0.68398,0.68403,0.68395,0.68398,280400004.0
2005-11-24 23:31:00,0.684,0.68403,0.68395,0.684,103100003.0
2005-11-24 23:32:00,0.68403,0.68405,0.68401,0.68405,118100000.0
2005-11-24 23:33:00,0.68408,0.68408,0.684,0.68405,148299999.0
2005-11-24 23:34:00,0.68405,0.68405,0.684,0.68402,139899998.0
2005-11-24 23:35:00,0.6841,0.68418,0.68401,0.6841,140200002.0
2005-11-24 23:36:00,0.68405,0.68416,0.68405,0.68405,124000001.0
2005-11-24 23:37:00,0.68406,0.68406,0.68399,0.68399,28500000.0
2005-11-24 23:38:00,0.68395,0.68403,0.68395,0.68397,156099997.0
2005-11-24 23:39:00,0.68397,0.68397,0.68378,0.68378,108199999.0
2005-11-24 23:40:00,0.68377,0.68388,0.68374,0.68388,158700003.0
2005-11-24 23:41:00,0.68393,0.68393,0.68385,0.68385,81300002.0
2005-11-24 23:42:00,0.68387,0.68387,0.68387,0.68387,800000.0
2005-11-24 23:43:00,0.6839,0.6839,0.68385,0.68387,104900002.0
2005-11-24 23:44:00,0.68388,0.68388,0.68385,0.68387,16800000.0
2005-11-24 23:45:00,0.68387,0.68393,0.68387,0.68389,58999999.0
2005-11-24 23:46:00,0.6839,0.6839,0.6839,0.6839,12000000.0
2005-11-24 23:47:00,0.6839,0.6839,0.68388,0.68388,38999999.0
2005-11-24 23:48:00,0.6839,0.68392,0.68387,0.68387,94100001.0
2005-11-24 23:49:00,0.68392,0.68393,0.68388,0.68393,104099998.0
2005-11-24 23:50:00,0.68385,0.68385,0.68385,0.68385,8000000.0
2005-11-24 23:51:00,0.68385,0.6839,0.68385,0.6839,55800000.0
2005-11-24 23:52:00,0.68386,0.68393,0.6838,0.68391,95900003.0
2005-11-24 23:53:00,0.68392,0.68397,0.68389,0.68389,272300005.0
2005-11-24 23:54:00,0.68392,0.68392,0.68385,0.68385,198900000.0
2005-11-24 23:55:00,0.68388,0.6839,0.68383,0.6839,156499997.0
2005-11-24 23:56:00,0.68386,0.68386,0.6837,0.6837,131699998.0
2005-11-24 23:57:00,0.68372,0.68397,0.68372,0.68393,132599998.0
2005-11-24 23:58:00,0.68392,0.68392,0.68359,0.68389,197400003.0
2005-11-24 23:59:00,0.68392,0.68395,0.68392,0.68395,115600000.0
2005-11-25 00:00:00,0.68392,0.68397,0.6839,0.6839,242899999.0
2005-11-25 00:01:00,0.68381,0.68389,0.68364,0.68383,61800000.0
2005-11-25 00:02:00,0.68349,0.68377,0.68342,0.68361,202400001.0
2005-11-25 00:03:00,0.68353,0.68383,0.68349,0.68364,164400000.0
2005-11-25 00:04:00,0.6836,0.68396,0.68356,0.6839,276100005.0
2005-11-25 00:05:00,0.68377,0.68382,0.6835,0.68354,223500001.0
2005-11-25 00:06:00,0.68341,0.68376,0.68339,0.68368,135100000.0
2005-11-25 00:07:00,0.68358,0.68373,0.68358,0.68368,101600000.0
2005-11-25 00:08:00,0.68358,0.68388,0.68358,0.68367,234799998.0
2005-11-25 00:09:00,0.68362,0.68371,0.68354,0.68365,194700001.0
2005-11-25 00:10:00,0.68388,0.68389,0.68349,0.68349,130100002.0
2005-11-25 00:11:00,0.68353,0.68372,0.68351,0.68372,126100000.0
2005-11-25 00:12:00,0.68343,0.68369,0.68327,0.68369,199700001.0
2005-11-25 00:13:00,0.68365,0.68383,0.68354,0.68369,220500003.0
2005-11-25 00:14:00,0.68357,0.68377,0.68347,0.68356,141600001.0
2005-11-25 00:15:00,0.68376,0.68406,0.68376,0.68406,46699999.0
2005-11-25 00:16:00,0.68371,0.684,0.68368,0.684,120099999.0
2005-11-25 00:17:00,0.68373,0.68388,0.68368,0.68388,108500000.0
2005-11-25 00:18:00,0.68387,0.68395,0.68364,0.68372,159400000.0
2005-11-25 00:19:00,0.68377,0.68394,0.68373,0.68383,231400000.0
2005-11-25 00:20:00,0.68367,0.68385,0.68363,0.68368,245900002.0
2005-11-25 00:21:00,0.68365,0.68394,0.68358,0.68384,174900001.0
2005-11-25 00:22:00,0.6834,0.68389,0.68339,0.68382,108599999.0
2005-11-25 00:23:00,0.6838,0.68403,0.68375,0.68396,164500005.0
2005-11-25 00:24:00,0.68375,0.68391,0.68364,0.68377,84700000.0
2005-11-25 00:25:00,0.68388,0.68412,0.68386,0.684,157300002.0
2005-11-25 00:26:00,0.68387,0.68407,0.68384,0.68384,135200000.0
2005-11-25 00:27:00,0.68374,0.68398,0.68371,0.68378,281099997.0
2005-11-25 00:28:00,0.68353,0.68409,0.68352,0.68405,138400000.0
2005-11-25 00:29:00,0.68398,0.684,0.68383,0.684,185900004.0
2005-11-25 00:30:00,0.6837,0.68403,0.68364,0.68394,229000002.0
2005-11-25 00:31:00,0.68369,0.684,0.68369,0.68383,67000002.0
2005-11-25 00:32:00,0.6837,0.68386,0.68358,0.68384,221099999.0
2005-11-25 00:33:00,0.68395,0.68404,0.68374,0.68382,210400001.0
2005-11-25 00:34:00,0.68354,0.68412,0.68354,0.68398,157100003.0
2005-11-25 00:35:00,0.68377,0.68389,0.68363,0.68374,98100002.0
2005-11-25 00:36:00,0.68385,0.68389,0.68354,0.68359,265800000.0
2005-11-25 00:37:00,0.6838,0.68385,0.68361,0.68361,102999999.0
2005-11-25 00:38:00,0.68362,0.68389,0.68362,0.68389,132300000.0
2005-11-25 00:39:00,0.6836,0.68385,0.68351,0.68367,152399998.0
2005-11-25 00:40:00,0.68372,0.68382,0.68359,0.68369,128799999.0
2005-11-25 00:41:00,0.6839,0.68399,0.68381,0.68383,167200002.0
2005-11-25 00:42:00,0.68377,0.68377,0.68377,0.68377,26300000.0
2005-11-25 00:43:00,0.68379,0.68381,0.68373,0.68381,168200002.0
2005-11-25 00:44:00,0.68383,0.68383,0.68375,0.68378,163299999.0
2005-11-25 00:45:00,0.68378,0.68383,0.68378,0.68381,43900001.0
2005-11-25 00:46:00,0.68385,0.68385,0.6838,0.68383,112500002.0
2005-11-25 00:47:00,0.68383,0.68385,0.68383,0.68385,63000001.0
2005-11-25 00:48:00,0.68381,0.68381,0.68374,0.68374,95800003.0
2005-11-25 00:49:00,0.68378,0.68378,0.6837,0.6837,234599999.0
2005-11-25 00:50:00,0.68375,0.68375,0.6837,0.6837,7100000.0
2005-11-25 00:51:00,0.68377,0.68378,0.68367,0.68377,149600000.0
2005-11-25 00:52:00,0.68373,0.68375,0.6837,0.6837,77400000.0
2005-11-25 00:53:00,0.6837,0.68372,0.6837,0.68372,118300001.0
2005-11-25 00:54:00,0.68375,0.68375,0.68372,0.68372,94800000.0
2005-11-25 00:55:00,0.68378,0.68382,0.68378,0.68382,116200002.0
2005-11-25 00:56:00,0.68379,0.68381,0.68373,0.68377,150499998.0
2005-11-25 00:57:00,0.68379,0.68387,0.68379,0.6838,117700001.0
2005-11-25 00:58:00,0.68375,0.68377,0.68375,0.68377,43899998.0
2005-11-25 00:59:00,0.68372,0.68379,0.68372,0.68375,154599999.0
2005-11-25 01:00:00,0.68372,0.68375,0.68372,0.68375,24700001.0
2005-11-25 01:01:00,0.68377,0.68377,0.68373,0.68373,63099998.0
2005-11-25 01:02:00,0.68376,0.68376,0.68374,0.68374,27099999.0
2005-11-25 01:03:00,0.68372,0.68375,0.6837,0.6837,162399997.0
2005-11-25 01:04:00,0.68372,0.68383,0.68372,0.68383,117100003.0
2005-11-25 01:05:00,0.68385,0.68393,0.68383,0.68393,42499999.0
2005-11-25 01:06:00,0.68393,0.68393,0.68385,0.68386,164600000.0
2005-11-25 01:07:00,0.68381,0.68385,0.68373,0.68373,199000000.0
2005-11-25 01:08:00,0.68375,0.6838,0.68375,0.68378,164900004.0
2005-11-25 01:09:00,0.68382,0.68391,0.68381,0.68388,171099999.0
2005-11-25 01:10:00,0.68388,0.68388,0.68373,0.68374,345200001.0
2005-11-25 01:11:00,0.68376,0.68383,0.68376,0.68377,164800000.0
2005-11-25 01:12:00,0.68372,0.68375,0.6837,0.68372,104399998.0
2005-11-25 01:13:00,0.68373,0.68383,0.68373,0.68383,150800004.0
2005-11-25 01:14:00,0.6838,0.6838,0.68376,0.68378,146599999.0
2005-11-25 01:15:00,0.68376,0.68382,0.68376,0.68379,40000001.0
2005-11-25 01:16:00,0.68378,0.6838,0.68375,0.6838,109900004.0
2005-11-25 01:17:00,0.68378,0.68378,0.68372,0.68372,31400000.0
2005-11-25 01:18:00,0.68374,0.68381,0.68374,0.68381,14800000.0
2005-11-25 01:19:00,0.68386,0.6839,0.68385,0.6839,96100002.0
2005-11-25 01:20:00,0.68392,0.68395,0.68388,0.68395,149900000.0
2005-11-25 01:21:00,0.68393,0.68393,0.6839,0.68391,100899997.0
2005-11-25 01:22:00,0.68393,0.68393,0.68387,0.6839,36000001.0
2005-11-25 01:23:00,0.6839,0.6839,0.68387,0.68387,50500000.0
2005-11-25 01:24:00,0.68388,0.6839,0.68388,0.6839,35800001.0
2005-11-25 01:25:00,0.68388,0.68388,0.68373,0.68373,145800002.0
2005-11-25 01:26:00,0.6837,0.68373,0.68365,0.68365,181600001.0
2005-11-25 01:27:00,0.68373,0.6838,0.68371,0.68378,66700000.0
2005-11-25 01:28:00,0.68389,0.68391,0.68385,0.68388,90499999.0
2005-11-25 01:29:00,0.6839,0.6839,0.68385,0.68389,57900000.0
2005-11-25 01:30:00,0.68385,0.68388,0.68385,0.68388,55100002.0
2005-11-25 01:31:00,0.68386,0.68388,0.68382,0.68382,88700000.0
2005-11-25 01:32:00,0.68383,0.68388,0.6838,0.68385,158099998.0
2005-11-25 01:33:00,0.68385,0.68387,0.68382,0.68382,63700000.0
2005-11-25 01:34:00,0.68385,0.68386,0.6838,0.68381,93200003.0
2005-11-25 01:35:00,0.68385,0.68388,0.68383,0.68385,93299999.0
2005-11-25 01:36:00,0.68383,0.68388,0.68381,0.68386,234700002.0
2005-11-25 01:37:00,0.6839,0.6839,0.68387,0.6839,232700007.0
2005-11-25 01:38:00,0.68387,0.68392,0.68382,0.68387,196599999.0
2005-11-25 01:39:00,0.68392,0.68393,0.68388,0.68392,131999998.0
2005-11-25 01:40:00,0.68388,0.68391,0.68383,0.68383,198400002.0
2005-11-25 01:41:00,0.68384,0.68392,0.68384,0.68388,196200003.0
2005-11-25 01:42:00,0.68388,0.6839,0.68385,0.68387,134100002.0
2005-11-25 01:43:00,0.68386,0.68388,0.68382,0.68386,45600000.0
2005-11-25 01:44:00,0.68388,0.68388,0.68377,0.68377,89100001.0
2005-11-25 01:45:00,0.68383,0.68388,0.68382,0.68385,90400000.0
2005-11-25 01:46:00,0.68382,0.68382,0.68366,0.68366,178400000.0
2005-11-25 01:47:00,0.68371,0.68375,0.68371,0.68375,113200001.0
2005-11-25 01:48:00,0.68374,0.68377,0.68371,0.68375,133299998.0
2005-11-25 01:49:00,0.6837,0.68376,0.68368,0.68372,186499998.0
2005-11-25 01:50:00,0.6837,0.68375,0.68369,0.68372,189400003.0
2005-11-25 01:51:00,0.68377,0.68377,0.68368,0.68375,189300002.0
2005-11-25 01:52:00,0.68375,0.6838,0.68374,0.6838,74199998.0
2005-11-25 01:53:00,0.68375,0.68375,0.68364,0.6837,117300000.0
2005-11-25 01:54:00,0.68367,0.68371,0.6836,0.68367,139599999.0
2005-11-25 01:55:00,0.68365,0.68371,0.68365,0.68371,49599998.0
2005-11-25 01:56:00,0.6837,0.6837,0.68365,0.68365,261999998.0
2005-11-25 01:57:00,0.68363,0.68368,0.68363,0.68366,205600003.0
2005-11-25 01:58:00,0.68368,0.68371,0.68368,0.6837,78500000.0
2005-11-25 01:59:00,0.6837,0.6837,0.68367,0.68367,104500000.0
2005-11-25 02:00:00,0.68368,0.6837,0.68363,0.68365,87099999.0
2005-11-25 02:01:00,0.6837,0.68372,0.68365,0.6837,261100003.0
2005-11-25 02:02:00,0.68365,0.68365,0.68361,0.68362,67800002.0
2005-11-25 02:03:00,0.68359,0.68363,0.68359,0.68363,7400000.0
2005-11-25 02:04:00,0.68367,0.68367,0.68354,0.68365,230600003.0
2005-11-25 02:05:00,0.68367,0.68378,0.68367,0.68372,177699999.0
2005-11-25 02:06:00,0.68366,0.68371,0.68363,0.68365,164200005.0
2005-11-25 02:07:00,0.68372,0.68374,0.68367,0.68367,216099997.0
2005-11-25 02:08:00,0.6837,0.68371,0.68365,0.68365,92200000.0
2005-11-25 02:09:00,0.68374,0.68377,0.68373,0.68373,59700001.0
2005-11-25 02:10:00,0.68369,0.68382,0.68369,0.68372,168300000.0
2005-11-25 02:11:00,0.68371,0.68371,0.68369,0.68369,13400000.0
2005-11-25 02:12:00,0.68357,0.68357,0.68352,0.68353,170500002.0
2005-11-25 02:13:00,0.68349,0.68352,0.68345,0.68351,82400000.0
2005-11-25 02:14:00,0.68344,0.6835,0.68343,0.68349,214699999.0
2005-11-25 02:15:00,0.68349,0.68357,0.68349,0.68355,105600001.0
2005-11-25 02:16:00,0.68356,0.68367,0.68356,0.6836,81800002.0
2005-11-25 02:17:00,0.68362,0.68365,0.68362,0.68363,94099997.0
2005-11-25 02:18:00,0.68371,0.68374,0.68361,0.6837,218700001.0
2005-11-25 02:19:00,0.68368,0.68368,0.68361,0.68361,180900002.0
2005-11-25 02:20:00,0.68355,0.68357,0.68351,0.68355,270699991.0
2005-11-25 02:21:00,0.68347,0.68357,0.68346,0.68352,141700000.0
2005-11-25 02:22:00,0.68351,0.68356,0.68351,0.68356,124599999.0
2005-11-25 02:23:00,0.68354,0.68354,0.68348,0.68348,119000004.0
2005-11-25 02:24:00,0.68346,0.68346,0.68337,0.68345,171100001.0
2005-11-25 02:25:00,0.68349,0.68349,0.68339,0.68342,105100000.0
2005-11-25 02:26:00,0.68339,0.68339,0.68328,0.68333,79000000.0
2005-11-25 02:27:00,0.68332,0.6834,0.6833,0.6833,227200001.0
2005-11-25 02:28:00,0.68334,0.68336,0.68334,0.68335,85700002.0
2005-11-25 02:29:00,0.68338,0.68338,0.68333,0.68337,99200000.0
2005-11-25 02:30:00,0.68332,0.68339,0.68331,0.68339,96899999.0
2005-11-25 02:31:00,0.68335,0.68348,0.68335,0.68348,62700001.0
2005-11-25 02:32:00,0.68347,0.68347,0.68337,0.68343,94200001.0
2005-11-25 02:33:00,0.68347,0.6835,0.6834,0.68348,204999997.0
2005-11-25 02:34:00,0.68348,0.68352,0.68347,0.68347,153399996.0
2005-11-25 02:35:00,0.68344,0.68354,0.68344,0.68345,159500002.0
2005-11-25 02:36:00,0.68348,0.68354,0.68346,0.68353,200299998.0
2005-11-25 02:37:00,0.68352,0.68354,0.68348,0.68354,142799998.0
2005-11-25 02:38:00,0.68356,0.68358,0.68353,0.68358,59000001.0
2005-11-25 02:39:00,0.68356,0.68356,0.6835,0.6835,53899998.0
2005-11-25 02:40:00,0.68354,0.68354,0.68346,0.6835,102200001.0
2005-11-25 02:41:00,0.68345,0.68355,0.68345,0.6835,111400001.0
2005-11-25 02:42:00,0.68346,0.68353,0.68346,0.68353,90900001.0
2005-11-25 02:43:00,0.68358,0.68365,0.68358,0.68361,134700000.0
2005-11-25 02:44:00,0.68357,0.6836,0.68351,0.68355,279399997.0
2005-11-25 02:45:00,0.6835,0.68351,0.68347,0.68347,87000001.0
2005-11-25 02:46:00,0.68347,0.68357,0.68347,0.68352,104200001.0
2005-11-25 02:47:00,0.68353,0.68358,0.6835,0.68355,250199997.0
2005-11-25 02:48:00,0.68354,0.68356,0.68354,0.68354,58300000.0
2005-11-25 02:49:00,0.68359,0.68364,0.68353,0.68358,204699998.0
2005-11-25 02:50:00,0.68357,0.68358,0.68353,0.68356,142399996.0
2005-11-25 02:51:00,0.68353,0.68353,0.6835,0.68353,107899998.0
2005-11-25 02:52:00,0.68353,0.68355,0.6835,0.68355,117400000.0
2005-11-25 02:53:00,0.68353,0.68353,0.68342,0.68342,70600001.0
2005-11-25 02:54:00,0.68342,0.68345,0.68336,0.68338,164500003.0
2005-11-25 02:55:00,0.68334,0.68342,0.68334,0.68337,189300004.0
2005-11-25 02:56:00,0.68335,0.6834,0.68331,0.68338,116099998.0
2005-11-25 02:57:00,0.68338,0.68342,0.68335,0.68339,107799999.0
2005-11-25 02:58:00,0.68343,0.68351,0.68341,0.68348,134800000.0
2005-11-25 02:59:00,0.68345,0.68356,0.68344,0.68356,142899995.0
2005-11-25 03:00:00,0.68356,0.68365,0.68355,0.68355,189200002.0
2005-11-25 03:01:00,0.68355,0.68368,0.68355,0.68365,91700001.0
2005-11-25 03:02:00,0.68368,0.68368,0.6836,0.68368,122899999.0
2005-11-25 03:03:00,0.68365,0.68366,0.68357,0.68359,206700002.0
2005-11-25 03:04:00,0.68356,0.6836,0.68352,0.68354,287299998.0
2005-11-25 03:05:00,0.68355,0.68362,0.68355,0.68358,155799996.0
2005-11-25 03:06:00,0.68359,0.68359,0.68348,0.68355,136400001.0
2005-11-25 03:07:00,0.6835,0.68355,0.6835,0.68355,186999998.0
2005-11-25 03:08:00,0.68355,0.6836,0.68355,0.6836,104699997.0
2005-11-25 03:09:00,0.68363,0.68363,0.68355,0.68355,72699999.0
2005-11-25 03:10:00,0.6836,0.6836,0.68355,0.68358,129300004.0
2005-11-25 03:11:00,0.68354,0.68358,0.68354,0.68356,94600001.0
2005-11-25 03:12:00,0.68358,0.68361,0.6835,0.68356,300299997.0
2005-11-25 03:13:00,0.68362,0.68366,0.68362,0.68366,42200000.0
2005-11-25 03:14:00,0.68368,0.68368,0.6836,0.68365,94000002.0
2005-11-25 03:15:00,0.68368,0.68368,0.68362,0.68362,7100000.0
2005-11-25 03:16:00,0.68366,0.68368,0.68365,0.68365,76600002.0
2005-11-25 03:17:00,0.68371,0.68373,0.68368,0.68369,137900002.0
2005-11-25 03:18:00,0.68365,0.68368,0.68334,0.68361,241899996.0
2005-11-25 03:19:00,0.68366,0.68368,0.68363,0.68363,113900003.0
2005-11-25 03:20:00,0.68362,0.6837,0.68359,0.6837,147900003.0
2005-11-25 03:21:00,0.68361,0.68366,0.68361,0.68366,68600000.0
2005-11-25 03:22:00,0.6836,0.6836,0.6836,0.6836,500000.0
2005-11-25 03:23:00,0.68358,0.68364,0.68358,0.68362,101100002.0
2005-11-25 03:24:00,0.6837,0.6837,0.68368,0.68368,57000001.0
2005-11-25 03:25:00,0.68369,0.68369,0.68364,0.68366,120000002.0
2005-11-25 03:26:00,0.68363,0.68363,0.6836,0.6836,54300000.0
2005-11-25 03:27:00,0.68364,0.68367,0.68363,0.68363,69400002.0
2005-11-25 03:28:00,0.68364,0.6837,0.68361,0.68361,126300001.0
2005-11-25 03:29:00,0.68366,0.6837,0.68366,0.6837,14000000.0
2005-11-25 03:30:00,0.68366,0.68366,0.68364,0.68364,35200000.0
2005-11-25 03:31:00,0.68369,0.68369,0.68364,0.68368,75899998.0
2005-11-25 03:32:00,0.68368,0.68371,0.68363,0.68371,177499999.0
2005-11-25 03:33:00,0.68372,0.68372,0.68363,0.68367,229700001.0
2005-11-25 03:34:00,0.68368,0.68376,0.68365,0.68376,204600001.0
2005-11-25 03:35:00,0.68378,0.68383,0.68373,0.68373,179999996.0
2005-11-25 03:36:00,0.6837,0.6837,0.68368,0.68368,65000002.0
2005-11-25 03:37:00,0.6837,0.68373,0.68368,0.68368,174699998.0
2005-11-25 03:38:00,0.68372,0.68375,0.6837,0.6837,262000002.0
2005-11-25 03:39:00,0.68372,0.68378,0.68372,0.68378,20700000.0
2005-11-25 03:40:00,0.6838,0.68383,0.68377,0.68377,149800003.0
2005-11-25 03:41:00,0.68378,0.68382,0.68374,0.68378,196400004.0
2005-11-25 03:42:00,0.68377,0.68377,0.6837,0.68375,41500000.0
2005-11-25 03:43:00,0.68377,0.68378,0.68377,0.68378,16700000.0
2005-11-25 03:44:00,0.68377,0.68383,0.68376,0.68382,221600002.0
2005-11-25 03:45:00,0.68376,0.68379,0.68376,0.68379,35000001.0
2005-11-25 03:46:00,0.68377,0.68377,0.68377,0.68377,27100000.0
2005-11-25 03:47:00,0.68378,0.68378,0.68369,0.68371,102800001.0
2005-11-25 03:48:00,0.6837,0.68375,0.6837,0.68375,12700000.0
2005-11-25 03:49:00,0.6837,0.6837,0.68365,0.68368,121500001.0
2005-11-25 03:50:00,0.68365,0.68368,0.68365,0.68368,72900000.0
2005-11-25 03:51:00,0.6837,0.68371,0.68362,0.6837,176300000.0
2005-11-25 03:52:00,0.68365,0.68365,0.68361,0.68361,179600002.0
2005-11-25 03:53:00,0.68359,0.68359,0.68347,0.68348,139700002.0
2005-11-25 03:54:00,0.68353,0.68353,0.68342,0.68342,85200000.0
2005-11-25 03:55:00,0.68345,0.68355,0.68345,0.68348,186100003.0
2005-11-25 03:56:00,0.68351,0.68351,0.68341,0.68341,200299997.0
2005-11-25 03:57:00,0.68345,0.68345,0.68341,0.68341,23199999.0
2005-11-25 03:58:00,0.68333,0.68343,0.68333,0.68341,120400003.0
2005-11-25 03:59:00,0.68335,0.68338,0.68334,0.68334,44500001.0
2005-11-25 04:00:00,0.6833,0.68333,0.68327,0.68333,162800000.0
2005-11-25 04:01:00,0.68329,0.68331,0.68326,0.68327,183600001.0
2005-11-25 04:02:00,0.68325,0.68331,0.68324,0.68331,149600000.0
2005-11-25 04:03:00,0.68335,0.68335,0.68328,0.68332,140900001.0
2005-11-25 04:04:00,0.68335,0.68335,0.68332,0.68333,176399995.0
2005-11-25 04:05:00,0.68335,0.68335,0.68333,0.68333,47799998.0
2005-11-25 04:06:00,0.68334,0.68336,0.68327,0.68327,133400003.0
2005-11-25 04:07:00,0.68329,0.68329,0.68323,0.68323,131100000.0
2005-11-25 04:08:00,0.68315,0.68319,0.68312,0.68319,101799997.0
2005-11-25 04:09:00,0.68327,0.68335,0.68327,0.68334,72199999.0
2005-11-25 04:10:00,0.68332,0.68332,0.68324,0.68329,85099997.0
2005-11-25 04:11:00,0.6833,0.68332,0.68325,0.68325,114900003.0
2005-11-25 04:12:00,0.68328,0.68328,0.68328,0.68328,800000.0
2005-11-25 04:13:00,0.68327,0.68327,0.68319,0.68322,88899997.0
2005-11-25 04:14:00,0.6833,0.68334,0.68322,0.68327,135800002.0
2005-11-25 04:15:00,0.6833,0.68332,0.68322,0.68322,87200002.0
2005-11-25 04:16:00,0.68317,0.68328,0.68317,0.68325,102899998.0
2005-11-25 04:17:00,0.68321,0.68327,0.68317,0.68322,169400000.0
2005-11-25 04:18:00,0.68319,0.68319,0.68315,0.68319,163399999.0
2005-11-25 04:19:00,0.68318,0.6832,0.68317,0.68317,137400000.0
2005-11-25 04:20:00,0.68316,0.68318,0.68312,0.68312,43200000.0
2005-11-25 04:21:00,0.68318,0.68328,0.68318,0.68322,82200001.0
2005-11-25 04:22:00,0.6832,0.68332,0.6832,0.68325,242800004.0
2005-11-25 04:23:00,0.68329,0.68331,0.68325,0.68328,61400000.0
2005-11-25 04:24:00,0.68327,0.68338,0.68327,0.68338,58899999.0
2005-11-25 04:25:00,0.68337,0.68345,0.68326,0.68345,190200004.0
2005-11-25 04:26:00,0.68336,0.68336,0.68327,0.68334,75700000.0
2005-11-25 04:27:00,0.68335,0.68344,0.68329,0.68344,90099999.0
2005-11-25 04:28:00,0.68341,0.68342,0.68337,0.68337,52700001.0
2005-11-25 04:29:00,0.68338,0.68338,0.68338,0.68338,75000002.0
2005-11-25 04:30:00,0.68338,0.68343,0.68337,0.68338,108999998.0
2005-11-25 04:31:00,0.68338,0.6834,0.68335,0.68338,112200001.0
2005-11-25 04:32:00,0.6834,0.6834,0.68338,0.68338,20000000.0
2005-11-25 04:33:00,0.6834,0.6834,0.6834,0.6834,13600000.0
2005-11-25 04:34:00,0.68337,0.68337,0.68333,0.68337,175100002.0
2005-11-25 04:35:00,0.6834,0.6834,0.68337,0.68337,29500000.0
2005-11-25 04:36:00,0.68341,0.68343,0.68337,0.68343,78300001.0
2005-11-25 04:37:00,0.68335,0.68338,0.68329,0.68329,31400001.0
2005-11-25 04:38:00,0.68327,0.68335,0.68325,0.68335,52800000.0
2005-11-25 04:39:00,0.68332,0.68333,0.68323,0.68325,182600001.0
2005-11-25 04:40:00,0.68328,0.68335,0.68328,0.68329,99700002.0
2005-11-25 04:41:00,0.68324,0.68331,0.68324,0.68331,135899999.0
2005-11-25 04:42:00,0.68334,0.68334,0.68324,0.6833,85500001.0
2005-11-25 04:43:00,0.68327,0.68327,0.68322,0.68322,145600001.0
2005-11-25 04:44:00,0.6832,0.68329,0.6832,0.68329,225800001.0
2005-11-25 04:45:00,0.68327,0.68333,0.68327,0.68331,69099998.0
2005-11-25 04:46:00,0.68328,0.6833,0.68328,0.6833,133000003.0
2005-11-25 04:47:00,0.6833,0.6833,0.68327,0.6833,131099998.0
2005-11-25 04:48:00,0.6833,0.6833,0.68327,0.68327,52700002.0
2005-11-25 04:49:00,0.68327,0.6833,0.68325,0.6833,221100000.0
2005-11-25 04:50:00,0.68328,0.6833,0.68323,0.68327,195500000.0
2005-11-25 04:51:00,0.68327,0.68327,0.68327,0.68327,12700000.0
2005-11-25 04:52:00,0.68327,0.6833,0.68327,0.6833,40800002.0
2005-11-25 04:53:00,0.6833,0.68332,0.68325,0.6833,152599998.0
2005-11-25 04:54:00,0.68323,0.68326,0.68322,0.68326,109100002.0
2005-11-25 04:55:00,0.68317,0.68317,0.68307,0.68312,213200001.0
2005-11-25 04:56:00,0.68313,0.68325,0.68313,0.68325,49400000.0
2005-11-25 04:57:00,0.68328,0.68333,0.68327,0.68327,90200000.0
2005-11-25 04:58:00,0.68328,0.68333,0.68328,0.68333,84800002.0
2005-11-25 04:59:00,0.68336,0.68339,0.68333,0.68333,205900000.0
2005-11-25 05:00:00,0.6833,0.68333,0.6833,0.6833,88900000.0
2005-11-25 05:01:00,0.68326,0.68333,0.68321,0.68323,107800001.0
2005-11-25 05:02:00,0.68321,0.68321,0.6832,0.6832,19700000.0
2005-11-25 05:03:00,0.68323,0.68326,0.68322,0.68323,124199998.0
2005-11-25 05:04:00,0.68319,0.6832,0.68317,0.6832,91100003.0
2005-11-25 05:05:00,0.68321,0.68326,0.68318,0.6832,95799998.0
2005-11-25 05:06:00,0.68319,0.68321,0.68313,0.68321,82799998.0
2005-11-25 05:07:00,0.68316,0.68316,0.68314,0.68316,156100000.0
2005-11-25 05:08:00,0.68319,0.68326,0.68319,0.68323,176300002.0
2005-11-25 05:09:00,0.68326,0.68332,0.68319,0.68332,181800003.0
2005-11-25 05:10:00,0.68329,0.68331,0.68325,0.68325,135699998.0
2005-11-25 05:11:00,0.68329,0.68337,0.68327,0.68332,81800001.0
2005-11-25 05:12:00,0.68335,0.68335,0.68324,0.68328,174099995.0
2005-11-25 05:13:00,0.6833,0.68333,0.68324,0.68333,238599997.0
2005-11-25 05:14:00,0.68336,0.68338,0.68332,0.68337,182299999.0
2005-11-25 05:15:00,0.68338,0.68338,0.68338,0.68338,96699996.0
2005-11-25 05:16:00,0.68339,0.68342,0.68331,0.68342,175000002.0
2005-11-25 05:17:00,0.6834,0.6834,0.68338,0.6834,72200001.0
2005-11-25 05:18:00,0.68333,0.68335,0.68331,0.68331,132800000.0
2005-11-25 05:19:00,0.68337,0.68338,0.68337,0.68338,24700001.0
2005-11-25 05:20:00,0.68338,0.68338,0.68338,0.68338,35099998.0
2005-11-25 05:21:00,0.68338,0.68338,0.68338,0.68338,2000000.0
2005-11-25 05:22:00,0.68338,0.68338,0.68338,0.68338,43099998.0
2005-11-25 05:23:00,0.6834,0.6834,0.6834,0.6834,8700000.0
2005-11-25 05:24:00,0.68338,0.68338,0.68329,0.68329,116599999.0
2005-11-25 05:25:00,0.68335,0.68335,0.68335,0.68335,9600000.0
2005-11-25 05:26:00,0.68333,0.68338,0.6833,0.6833,193999997.0
2005-11-25 05:27:00,0.68335,0.68336,0.68335,0.68336,81400002.0
2005-11-25 05:28:00,0.68338,0.68342,0.68338,0.68338,94099999.0
2005-11-25 05:29:00,0.6834,0.6834,0.68338,0.68338,125099996.0
2005-11-25 05:30:00,0.68338,0.6834,0.68335,0.68335,36700000.0
2005-11-25 05:31:00,0.68335,0.68338,0.68335,0.68338,17500000.0
2005-11-25 05:32:00,0.68336,0.68346,0.68336,0.68346,190600003.0
2005-11-25 05:33:00,0.68343,0.6835,0.68342,0.68342,150300001.0
2005-11-25 05:34:00,0.68339,0.68342,0.68338,0.68338,66300002.0
2005-11-25 05:35:00,0.68341,0.68342,0.68341,0.68341,99800002.0
2005-11-25 05:36:00,0.68338,0.68338,0.68335,0.68336,84899999.0
2005-11-25 05:37:00,0.68334,0.6834,0.68334,0.6834,31300000.0
2005-11-25 05:38:00,0.68343,0.68345,0.68343,0.68345,44700001.0
2005-11-25 05:39:00,0.68342,0.68342,0.6834,0.6834,28300001.0
2005-11-25 05:40:00,0.68342,0.68346,0.6834,0.68345,160900002.0
2005-11-25 05:41:00,0.68343,0.68344,0.6834,0.68344,171700002.0
2005-11-25 05:42:00,0.68343,0.68345,0.68342,0.68345,28400000.0
2005-11-25 05:43:00,0.68342,0.68342,0.68329,0.68329,130400000.0
2005-11-25 05:44:00,0.68331,0.68336,0.68325,0.68331,171500000.0
2005-11-25 05:45:00,0.6833,0.68339,0.6833,0.68332,114199999.0
2005-11-25 05:46:00,0.6834,0.68343,0.68338,0.68341,205900001.0
2005-11-25 05:47:00,0.68335,0.68344,0.68335,0.68343,156399999.0
2005-11-25 05:48:00,0.68343,0.68343,0.68327,0.68331,174900001.0
2005-11-25 05:49:00,0.68337,0.6834,0.68334,0.68335,88500001.0
2005-11-25 05:50:00,0.6834,0.68341,0.68331,0.68336,228699999.0
2005-11-25 05:51:00,0.68337,0.68338,0.68327,0.68338,111699999.0
2005-11-25 05:52:00,0.68338,0.68343,0.68335,0.68342,123800000.0
2005-11-25 05:53:00,0.68338,0.6834,0.68337,0.68337,95699999.0
2005-11-25 05:54:00,0.68338,0.68344,0.68334,0.68334,205699998.0
2005-11-25 05:55:00,0.68331,0.6834,0.68331,0.6834,185300004.0
2005-11-25 05:56:00,0.68341,0.68347,0.68338,0.68347,193000004.0
2005-11-25 05:57:00,0.68342,0.68348,0.68342,0.68345,111000000.0
2005-11-25 05:58:00,0.68347,0.68351,0.68345,0.68351,127699996.0
2005-11-25 05:59:00,0.68349,0.68349,0.68344,0.68344,119500000.0
2005-11-25 06:00:00,0.68346,0.68349,0.68344,0.68349,74300000.0
2005-11-25 06:01:00,0.68346,0.68346,0.68344,0.68344,77700002.0
2005-11-25 06:02:00,0.68342,0.68342,0.68342,0.68342,7900000.0
2005-11-25 06:03:00,0.68346,0.6835,0.68346,0.68347,66999999.0
2005-11-25 06:04:00,0.68345,0.68347,0.68345,0.68347,27900001.0
2005-11-25 06:05:00,0.68348,0.6835,0.68348,0.6835,61400001.0
2005-11-25 06:06:00,0.68345,0.6835,0.68345,0.68348,143000003.0
2005-11-25 06:07:00,0.68349,0.68349,0.68342,0.68345,189900003.0
2005-11-25 06:08:00,0.68338,0.68344,0.68336,0.68341,240299996.0
2005-11-25 06:09:00,0.68343,0.68346,0.68339,0.68341,175700002.0
2005-11-25 06:10:00,0.68343,0.68343,0.68339,0.68342,77499999.0
2005-11-25 06:11:00,0.68342,0.68344,0.68335,0.68335,134400003.0
2005-11-25 06:12:00,0.68338,0.68339,0.68329,0.68329,115800002.0
2005-11-25 06:13:00,0.68332,0.68335,0.68328,0.68332,172199999.0
2005-11-25 06:14:00,0.68325,0.68338,0.68325,0.68338,107200001.0
2005-11-25 06:15:00,0.68343,0.68345,0.68328,0.68328,175499999.0
2005-11-25 06:16:00,0.68331,0.68338,0.68329,0.68338,178699997.0
2005-11-25 06:17:00,0.68335,0.68335,0.68324,0.68325,142000003.0
2005-11-25 06:18:00,0.6832,0.6832,0.6832,0.6832,15900000.0
2005-11-25 06:19:00,0.68327,0.68327,0.68322,0.68323,147899997.0
2005-11-25 06:20:00,0.68319,0.68327,0.68319,0.68323,72299998.0
2005-11-25 06:21:00,0.68323,0.68323,0.68322,0.68322,71100003.0
2005-11-25 06:22:00,0.68322,0.68323,0.68322,0.68323,12700000.0
2005-11-25 06:23:00,0.68325,0.68328,0.6832,0.68322,173700003.0
2005-11-25 06:24:00,0.68322,0.68329,0.68319,0.68323,138400001.0
2005-11-25 06:25:00,0.68321,0.68322,0.68317,0.68319,59300000.0
2005-11-25 06:26:00,0.6832,0.68325,0.6832,0.68322,96700003.0
2005-11-25 06:27:00,0.68323,0.6833,0.68323,0.6833,70200000.0
2005-11-25 06:28:00,0.6833,0.6833,0.6833,0.6833,24700001.0
2005-11-25 06:29:00,0.68335,0.68339,0.68335,0.68339,236200003.0
2005-11-25 06:30:00,0.6834,0.6834,0.68336,0.68338,120500003.0
2005-11-25 06:31:00,0.68333,0.68335,0.6833,0.68335,123899998.0
2005-11-25 06:32:00,0.68332,0.6834,0.6833,0.6833,127300000.0
2005-11-25 06:33:00,0.68333,0.68333,0.68333,0.68333,8800000.0
2005-11-25 06:34:00,0.68333,0.68335,0.68333,0.68335,67900001.0
2005-11-25 06:35:00,0.68337,0.68338,0.68337,0.68338,28699999.0
2005-11-25 06:36:00,0.6834,0.6834,0.6834,0.6834,7900000.0
2005-11-25 06:37:00,0.68342,0.68343,0.68335,0.68343,139200000.0
2005-11-25 06:38:00,0.68335,0.68338,0.68331,0.68338,221900002.0
2005-11-25 06:39:00,0.6834,0.6834,0.68335,0.68335,61500000.0
2005-11-25 06:40:00,0.6834,0.68342,0.68337,0.68342,55699998.0
2005-11-25 06:41:00,0.68338,0.68338,0.68338,0.68338,35900000.0
2005-11-25 06:42:00,0.68335,0.68335,0.68335,0.68335,64900002.0
2005-11-25 06:43:00,0.68338,0.68338,0.68338,0.68338,4800000.0
2005-11-25 06:44:00,0.6834,0.6834,0.68335,0.68335,122800001.0
2005-11-25 06:45:00,0.68345,0.68349,0.68343,0.68343,116500000.0
2005-11-25 06:46:00,0.68346,0.68351,0.6834,0.6834,251199997.0
2005-11-25 06:47:00,0.68342,0.6835,0.68342,0.68348,117299997.0
2005-11-25 06:48:00,0.68347,0.68348,0.68347,0.68348,54200000.0
2005-11-25 06:49:00,0.68347,0.68347,0.68343,0.68343,59200001.0
2005-11-25 06:50:00,0.68339,0.68348,0.68338,0.68342,99899999.0
2005-11-25 06:51:00,0.68345,0.68349,0.68341,0.68342,167000001.0
2005-11-25 06:52:00,0.68342,0.68348,0.68342,0.68348,86899999.0
2005-11-25 06:53:00,0.68342,0.68346,0.68339,0.68339,171600006.0
2005-11-25 06:54:00,0.68338,0.68338,0.68336,0.68336,44600001.0
2005-11-25 06:55:00,0.68332,0.68334,0.68327,0.68327,77500001.0
2005-11-25 06:56:00,0.68325,0.68334,0.68323,0.68323,207500000.0
2005-11-25 06:57:00,0.68322,0.68327,0.68322,0.68327,17500000.0
2005-11-25 06:58:00,0.68328,0.6833,0.68328,0.6833,105699996.0
2005-11-25 06:59:00,0.6832,0.68323,0.68319,0.68321,145999997.0
2005-11-25 07:00:00,0.6832,0.68325,0.6832,0.68325,78999999.0
2005-11-25 07:01:00,0.68321,0.68322,0.68318,0.68318,157600006.0
2005-11-25 07:02:00,0.68317,0.68324,0.68317,0.68322,172600000.0
2005-11-25 07:03:00,0.68325,0.68327,0.68325,0.68327,53499999.0
2005-11-25 07:04:00,0.68321,0.68324,0.68316,0.68321,164000003.0
2005-11-25 07:05:00,0.68321,0.68323,0.68318,0.68323,113499998.0
2005-11-25 07:06:00,0.68325,0.68325,0.68322,0.68323,61399998.0
2005-11-25 07:07:00,0.68323,0.68323,0.68322,0.68322,150199998.0
2005-11-25 07:08:00,0.68322,0.68324,0.68318,0.68318,40300000.0
2005-11-25 07:09:00,0.68319,0.68323,0.68319,0.68323,95100003.0
2005-11-25 07:10:00,0.68322,0.68325,0.68318,0.68318,95100001.0
2005-11-25 07:11:00,0.68319,0.68324,0.68319,0.68324,146999999.0
2005-11-25 07:12:00,0.6832,0.6832,0.6832,0.6832,1300000.0
2005-11-25 07:13:00,0.68322,0.68324,0.68314,0.68324,142799998.0
2005-11-25 07:14:00,0.68324,0.68324,0.68316,0.68322,57600000.0
2005-11-25 07:15:00,0.68324,0.68324,0.6832,0.6832,74900001.0
2005-11-25 07:16:00,0.68321,0.68325,0.6832,0.68325,152799998.0
2005-11-25 07:17:00,0.68321,0.68328,0.6832,0.68328,62999999.0
2005-11-25 07:18:00,0.6833,0.6833,0.68325,0.68327,58199999.0
2005-11-25 07:19:00,0.68328,0.68334,0.68325,0.68325,100100000.0
2005-11-25 07:20:00,0.68324,0.68329,0.68324,0.68325,68600000.0
2005-11-25 07:21:00,0.68333,0.68338,0.68328,0.68328,72100001.0
2005-11-25 07:22:00,0.68325,0.68331,0.68325,0.68331,90999999.0
2005-11-25 07:23:00,0.68328,0.68328,0.68327,0.68327,9500000.0
2005-11-25 07:24:00,0.68327,0.6833,0.68327,0.6833,19900000.0
2005-11-25 07:25:00,0.68326,0.68327,0.68326,0.68327,39400001.0
2005-11-25 07:26:00,0.68324,0.68329,0.68324,0.68329,141099998.0
2005-11-25 07:27:00,0.68325,0.68325,0.68325,0.68325,8000000.0
2005-11-25 07:28:00,0.6832,0.6832,0.6832,0.6832,13700000.0
2005-11-25 07:29:00,0.68325,0.68325,0.6832,0.68325,48599999.0
2005-11-25 07:30:00,0.68323,0.68325,0.6832,0.68323,229699998.0
2005-11-25 07:31:00,0.68328,0.68328,0.68322,0.68322,9100000.0
2005-11-25 07:32:00,0.68323,0.68325,0.6832,0.68325,83399999.0
2005-11-25 07:33:00,0.68324,0.68324,0.68315,0.68315,17300000.0
2005-11-25 07:34:00,0.6831,0.68323,0.6831,0.68323,245000002.0
2005-11-25 07:35:00,0.68324,0.68324,0.68319,0.68321,92700002.0
2005-11-25 07:36:00,0.68325,0.68325,0.68323,0.68323,50200001.0
2005-11-25 07:37:00,0.68325,0.68325,0.6832,0.68325,342599997.0
2005-11-25 07:38:00,0.68325,0.68325,0.68322,0.68325,193000005.0
2005-11-25 07:39:00,0.68322,0.68328,0.68322,0.68322,31100000.0
2005-11-25 07:40:00,0.68325,0.68325,0.68323,0.68325,39200001.0
2005-11-25 07:41:00,0.68325,0.68325,0.68322,0.68325,154799999.0
2005-11-25 07:42:00,0.68323,0.68325,0.68323,0.68323,31100000.0
2005-11-25 07:43:00,0.68317,0.68319,0.6831,0.6831,135600003.0
2005-11-25 07:44:00,0.68307,0.68311,0.68307,0.68311,63899999.0
2005-11-25 07:45:00,0.68309,0.68312,0.68309,0.68309,111499997.0
2005-11-25 07:46:00,0.68309,0.68313,0.68309,0.68309,134200000.0
2005-11-25 07:47:00,0.68316,0.68319,0.68316,0.68316,43700001.0
2005-11-25 07:48:00,0.68311,0.68314,0.6831,0.68311,54900002.0
2005-11-25 07:49:00,0.68307,0.68308,0.68307,0.68308,35000000.0
2005-11-25 07:50:00,0.68311,0.68313,0.6831,0.68312,79999999.0
2005-11-25 07:51:00,0.6831,0.68315,0.68309,0.68309,141299999.0
2005-11-25 07:52:00,0.68312,0.68312,0.6831,0.6831,28700000.0
2005-11-25 07:53:00,0.68315,0.68315,0.68312,0.68312,24700001.0
2005-11-25 07:54:00,0.6831,0.68315,0.6831,0.68311,66500002.0
2005-11-25 07:55:00,0.68316,0.68317,0.68311,0.68312,41600001.0
2005-11-25 07:56:00,0.68313,0.68326,0.68313,0.68325,108100002.0
2005-11-25 07:57:00,0.68324,0.68328,0.68324,0.68328,38999999.0
2005-11-25 07:58:00,0.68332,0.68333,0.6832,0.6832,175599999.0
2005-11-25 07:59:00,0.68328,0.68333,0.68328,0.68332,244400002.0
2005-11-25 08:00:00,0.68325,0.68332,0.68319,0.6832,189300001.0
2005-11-25 08:01:00,0.68322,0.68322,0.68318,0.68322,64699999.0
2005-11-25 08:02:00,0.68323,0.68323,0.6831,0.6831,213800003.0
2005-11-25 08:03:00,0.6831,0.6831,0.68306,0.68306,38300000.0
2005-11-25 08:04:00,0.68295,0.68311,0.68295,0.68311,122199998.0
2005-11-25 08:05:00,0.68313,0.68317,0.68308,0.68308,184899997.0
2005-11-25 08:06:00,0.68312,0.68319,0.6831,0.6831,185600003.0
2005-11-25 08:07:00,0.68312,0.6832,0.68312,0.68313,156500000.0
2005-11-25 08:08:00,0.68312,0.68317,0.68307,0.68307,98799998.0
2005-11-25 08:09:00,0.68313,0.68322,0.68313,0.68313,169299996.0
2005-11-25 08:10:00,0.68314,0.68318,0.6831,0.68318,86500000.0
2005-11-25 08:11:00,0.68319,0.68326,0.68319,0.68323,108500002.0
2005-11-25 08:12:00,0.68325,0.68325,0.68315,0.68323,130399997.0
2005-11-25 08:13:00,0.68323,0.68328,0.68317,0.68326,129400000.0
2005-11-25 08:14:00,0.68328,0.68328,0.68322,0.68322,45600001.0
2005-11-25 08:15:00,0.68325,0.68327,0.68323,0.68323,53400001.0
2005-11-25 08:16:00,0.68327,0.68334,0.68325,0.68333,122000001.0
2005-11-25 08:17:00,0.68328,0.68328,0.68319,0.68327,80399999.0
2005-11-25 08:18:00,0.68324,0.68328,0.68321,0.68328,82900003.0
2005-11-25 08:19:00,0.68322,0.68322,0.68321,0.68321,48700002.0
2005-11-25 08:20:00,0.68313,0.68313,0.68313,0.68313,2400000.0
2005-11-25 08:21:00,0.68318,0.68318,0.68314,0.68314,25200001.0
2005-11-25 08:22:00,0.68323,0.68325,0.68323,0.68323,51100000.0
2005-11-25 08:23:00,0.68321,0.68323,0.68315,0.68323,110000000.0
2005-11-25 08:24:00,0.68323,0.68325,0.68322,0.68325,209700000.0
2005-11-25 08:25:00,0.6832,0.68325,0.6832,0.68322,54200001.0
2005-11-25 08:26:00,0.68318,0.68318,0.68318,0.68318,12800000.0
2005-11-25 08:27:00,0.68323,0.68334,0.68323,0.68331,137300003.0
2005-11-25 08:28:00,0.68336,0.68336,0.68326,0.68327,14400000.0
2005-11-25 08:29:00,0.6832,0.6832,0.6832,0.6832,24700001.0
2005-11-25 08:30:00,0.68322,0.68325,0.68322,0.68325,119100000.0
2005-11-25 08:31:00,0.68322,0.68328,0.6832,0.68322,97300000.0
2005-11-25 08:32:00,0.68322,0.68334,0.68322,0.68334,110400001.0
2005-11-25 08:33:00,0.68334,0.68334,0.6833,0.68332,108499998.0
2005-11-25 08:34:00,0.68331,0.68335,0.68328,0.68335,71000001.0
2005-11-25 08:35:00,0.68335,0.68335,0.68335,0.68335,32700001.0
2005-11-25 08:36:00,0.68337,0.68337,0.68333,0.68333,54300000.0
2005-11-25 08:37:00,0.68332,0.68339,0.6833,0.68339,72500002.0
2005-11-25 08:38:00,0.68342,0.68345,0.6834,0.6834,93900000.0
2005-11-25 08:39:00,0.68337,0.68348,0.68337,0.68344,177600001.0
2005-11-25 08:40:00,0.68338,0.68342,0.68338,0.68341,138000002.0
2005-11-25 08:41:00,0.68339,0.68343,0.68338,0.68338,89499998.0
2005-11-25 08:42:00,0.68334,0.68343,0.68331,0.68343,141299998.0
2005-11-25 08:43:00,0.68342,0.68345,0.68337,0.68337,151200000.0
2005-11-25 08:44:00,0.6834,0.68348,0.6834,0.68348,173699998.0
2005-11-25 08:45:00,0.68341,0.68347,0.68338,0.68341,87100001.0
2005-11-25 08:46:00,0.68343,0.68348,0.68341,0.68348,216499998.0
2005-11-25 08:47:00,0.68349,0.68353,0.68349,0.68352,152000000.0
2005-11-25 08:48:00,0.68351,0.68352,0.68351,0.68352,42999998.0
2005-11-25 08:49:00,0.6835,0.68352,0.68347,0.6835,100400000.0
2005-11-25 08:50:00,0.68352,0.68353,0.68352,0.68353,54799999.0
2005-11-25 08:51:00,0.68355,0.68355,0.68352,0.68352,241599997.0
2005-11-25 08:52:00,0.68348,0.68353,0.68348,0.68353,76199998.0
2005-11-25 08:53:00,0.6835,0.68352,0.6835,0.6835,21400000.0
2005-11-25 08:54:00,0.68347,0.68347,0.68347,0.68347,26400000.0
2005-11-25 08:55:00,0.68353,0.68353,0.68353,0.68353,14500000.0
2005-11-25 08:56:00,0.68348,0.68348,0.68341,0.68345,144200000.0
2005-11-25 08:57:00,0.68343,0.68343,0.68339,0.68339,44899999.0
2005-11-25 08:58:00,0.68338,0.68343,0.68337,0.68343,96300001.0
2005-11-25 08:59:00,0.6834,0.68342,0.68337,0.68338,211599997.0
2005-11-25 09:00:00,0.6834,0.68343,0.68337,0.68337,73100001.0
2005-11-25 09:01:00,0.68335,0.68338,0.68325,0.68325,184599999.0
2005-11-25 09:02:00,0.68323,0.68325,0.68317,0.68322,124600000.0
2005-11-25 09:03:00,0.68322,0.68323,0.68315,0.68315,70899998.0
2005-11-25 09:04:00,0.68321,0.68322,0.68309,0.68311,190800000.0
2005-11-25 09:05:00,0.68317,0.68317,0.68313,0.68317,39100000.0
2005-11-25 09:06:00,0.68318,0.68318,0.68318,0.68318,61500000.0
2005-11-25 09:07:00,0.68321,0.68325,0.68317,0.68323,267700004.0
2005-11-25 09:08:00,0.68326,0.68355,0.68326,0.68352,76600000.0
2005-11-25 09:09:00,0.68358,0.68358,0.6835,0.6835,42900000.0
2005-11-25 09:10:00,0.68351,0.68359,0.68351,0.68356,73899999.0
2005-11-25 09:11:00,0.68354,0.68357,0.68347,0.6835,237800000.0
2005-11-25 09:12:00,0.68343,0.68349,0.68341,0.68341,85600002.0
2005-11-25 09:13:00,0.68339,0.68341,0.68335,0.68335,139400000.0
2005-11-25 09:14:00,0.68335,0.68338,0.68332,0.68335,190600001.0
2005-11-25 09:15:00,0.68337,0.68339,0.68335,0.68337,132500000.0
2005-11-25 09:16:00,0.68334,0.68337,0.68327,0.68337,121799999.0
2005-11-25 09:17:00,0.68334,0.68336,0.6833,0.6833,67499999.0
2005-11-25 09:18:00,0.68333,0.68336,0.68328,0.68331,125400002.0
2005-11-25 09:19:00,0.68332,0.68334,0.6833,0.68332,172500001.0
2005-11-25 09:20:00,0.68333,0.68342,0.68333,0.68339,140700000.0
2005-11-25 09:21:00,0.68339,0.68341,0.68332,0.68334,232999994.0
2005-11-25 09:22:00,0.68335,0.68344,0.68335,0.68344,92200002.0
2005-11-25 09:23:00,0.68342,0.68348,0.68341,0.68348,148299999.0
2005-11-25 09:24:00,0.6835,0.6835,0.68348,0.68348,74100000.0
2005-11-25 09:25:00,0.6835,0.68351,0.68342,0.68342,184900003.0
2005-11-25 09:26:00,0.68344,0.68352,0.68344,0.68347,75700001.0
2005-11-25 09:27:00,0.68354,0.68356,0.68349,0.68352,80700002.0
2005-11-25 09:28:00,0.68355,0.68365,0.68355,0.68361,115699999.0
2005-11-25 09:29:00,0.68362,0.68366,0.68356,0.68356,114900002.0
2005-11-25 09:30:00,0.68357,0.6836,0.68349,0.68357,294699999.0
2005-11-25 09:31:00,0.68361,0.68371,0.68361,0.68362,120300000.0
2005-11-25 09:32:00,0.68354,0.68361,0.68354,0.6836,57800001.0
2005-11-25 09:33:00,0.68363,0.68371,0.68363,0.68368,77099998.0
2005-11-25 09:34:00,0.68373,0.68384,0.68371,0.68371,160699995.0
2005-11-25 09:35:00,0.68373,0.68384,0.68373,0.68378,102699997.0
2005-11-25 09:36:00,0.68378,0.68389,0.68371,0.68371,114900002.0
2005-11-25 09:37:00,0.68377,0.68385,0.68373,0.68377,146499996.0
2005-11-25 09:38:00,0.68385,0.68385,0.68374,0.68376,102100002.0
2005-11-25 09:39:00,0.6837,0.6837,0.68358,0.68358,127699998.0
2005-11-25 09:40:00,0.68356,0.68356,0.68352,0.68352,148300000.0
2005-11-25 09:41:00,0.6835,0.68357,0.6835,0.6835,97500002.0
2005-11-25 09:42:00,0.68355,0.68363,0.68353,0.68362,197799997.0
2005-11-25 09:43:00,0.68361,0.68366,0.68353,0.6836,150000001.0
2005-11-25 09:44:00,0.68352,0.68356,0.68352,0.68352,104900001.0
2005-11-25 09:45:00,0.68346,0.68352,0.68346,0.68347,131799996.0
2005-11-25 09:46:00,0.68348,0.68348,0.68335,0.68335,121599999.0
2005-11-25 09:47:00,0.68343,0.6835,0.68341,0.68344,126200002.0
2005-11-25 09:48:00,0.6834,0.6836,0.6834,0.68359,251100002.0
2005-11-25 09:49:00,0.6836,0.6836,0.6835,0.6835,145700001.0
2005-11-25 09:50:00,0.68352,0.68357,0.6835,0.68353,65600002.0
2005-11-25 09:51:00,0.68359,0.6836,0.68354,0.68356,202800001.0
2005-11-25 09:52:00,0.68357,0.68367,0.68356,0.6836,273200003.0
2005-11-25 09:53:00,0.68361,0.68375,0.68361,0.68374,162500004.0
2005-11-25 09:54:00,0.6837,0.68381,0.6837,0.68381,115799999.0
2005-11-25 09:55:00,0.6838,0.68384,0.68372,0.68372,191499999.0
2005-11-25 09:56:00,0.68373,0.68373,0.68368,0.68368,53500002.0
2005-11-25 09:57:00,0.68368,0.68368,0.68357,0.6836,207499998.0
2005-11-25 09:58:00,0.6836,0.6836,0.68355,0.68359,79000000.0
2005-11-25 09:59:00,0.68364,0.68375,0.68364,0.68372,127900001.0
2005-11-25 10:00:00,0.68365,0.68372,0.68363,0.68372,127300000.0
2005-11-25 10:01:00,0.68379,0.68401,0.68379,0.684,48500000.0
2005-11-25 10:02:00,0.68397,0.68402,0.68388,0.68393,182800002.0
2005-11-25 10:03:00,0.68388,0.68391,0.68376,0.68382,237399999.0
2005-11-25 10:04:00,0.68347,0.68383,0.68347,0.68383,83499998.0
2005-11-25 10:05:00,0.68379,0.68381,0.68377,0.68381,139800001.0
2005-11-25 10:06:00,0.68375,0.68375,0.68364,0.6837,195700004.0
2005-11-25 10:07:00,0.68367,0.68381,0.68365,0.68381,197000000.0
2005-11-25 10:08:00,0.68391,0.68394,0.68378,0.68386,190999997.0
2005-11-25 10:09:00,0.68383,0.6839,0.6838,0.68388,146100000.0
2005-11-25 10:10:00,0.68401,0.68423,0.68401,0.68415,78599998.0
2005-11-25 10:11:00,0.68408,0.68416,0.68402,0.68416,163999996.0
2005-11-25 10:12:00,0.68426,0.68432,0.68426,0.68426,100699999.0
2005-11-25 10:13:00,0.68426,0.68426,0.68421,0.68421,132799998.0
2005-11-25 10:14:00,0.68422,0.68423,0.68411,0.68418,114899997.0
2005-11-25 10:15:00,0.68417,0.68423,0.68416,0.68417,125399999.0
2005-11-25 10:16:00,0.68422,0.68436,0.68422,0.68425,98199999.0
2005-11-25 10:17:00,0.68422,0.6843,0.68418,0.68423,160300000.0
2005-11-25 10:18:00,0.68422,0.68433,0.68418,0.68427,161400001.0
2005-11-25 10:19:00,0.68428,0.68428,0.68417,0.68417,107899999.0
2005-11-25 10:20:00,0.68415,0.68416,0.68409,0.6841,115400001.0
2005-11-25 10:21:00,0.68405,0.6841,0.68401,0.68405,236999996.0
2005-11-25 10:22:00,0.68413,0.68417,0.68409,0.68415,76000000.0
2005-11-25 10:23:00,0.68417,0.68422,0.68417,0.68419,158899997.0
2005-11-25 10:24:00,0.68422,0.68428,0.68422,0.68428,73499998.0
2005-11-25 10:25:00,0.68428,0.68438,0.68428,0.68435,92500000.0
2005-11-25 10:26:00,0.68431,0.6844,0.6843,0.68434,161200004.0
2005-11-25 10:27:00,0.68433,0.68435,0.68424,0.68425,198300004.0
2005-11-25 10:28:00,0.6842,0.68437,0.6842,0.68437,260200000.0
2005-11-25 10:29:00,0.68435,0.68437,0.6843,0.6843,167900000.0
2005-11-25 10:30:00,0.68428,0.68431,0.68428,0.68431,75900000.0
2005-11-25 10:31:00,0.68441,0.68441,0.68441,0.68441,51500001.0
2005-11-25 10:32:00,0.68441,0.68441,0.68425,0.68434,146099998.0
2005-11-25 10:33:00,0.68433,0.68436,0.68431,0.68434,107000001.0
2005-11-25 10:34:00,0.68437,0.68437,0.68425,0.68425,133100001.0
2005-11-25 10:35:00,0.68422,0.68426,0.68418,0.6842,135599995.0
2005-11-25 10:36:00,0.68411,0.68411,0.68404,0.68407,182599995.0
2005-11-25 10:37:00,0.68407,0.68408,0.68401,0.68405,234100005.0
2005-11-25 10:38:00,0.68401,0.68407,0.68395,0.68407,92399999.0
2005-11-25 10:39:00,0.68405,0.68409,0.68397,0.68405,197600000.0
2005-11-25 10:40:00,0.684,0.68405,0.68398,0.68402,188399999.0
2005-11-25 10:41:00,0.68401,0.68401,0.68383,0.6839,242600002.0
2005-11-25 10:42:00,0.6839,0.6839,0.68386,0.68389,130000000.0
2005-11-25 10:43:00,0.68393,0.68393,0.68385,0.68386,173899997.0
2005-11-25 10:44:00,0.68383,0.68387,0.68383,0.68387,103100002.0
2005-11-25 10:45:00,0.68381,0.68381,0.68367,0.68373,182899998.0
2005-11-25 10:46:00,0.68364,0.68372,0.68364,0.6837,177999999.0
2005-11-25 10:47:00,0.68368,0.68375,0.68363,0.68372,178700000.0
2005-11-25 10:48:00,0.68375,0.68376,0.68369,0.68375,242000004.0
2005-11-25 10:49:00,0.68378,0.68378,0.68378,0.68378,24700001.0
2005-11-25 10:50:00,0.68377,0.68378,0.68372,0.68372,217100004.0
2005-11-25 10:51:00,0.68373,0.68379,0.6837,0.68372,82800001.0
2005-11-25 10:52:00,0.68376,0.68387,0.68376,0.68385,167800001.0
2005-11-25 10:53:00,0.68383,0.68386,0.68377,0.68377,86600001.0
2005-11-25 10:54:00,0.68376,0.68381,0.68376,0.68379,162099998.0
2005-11-25 10:55:00,0.68377,0.68383,0.68371,0.68383,69500000.0
2005-11-25 10:56:00,0.68379,0.6838,0.68369,0.68378,271800001.0
2005-11-25 10:57:00,0.68373,0.68376,0.68359,0.68359,90600002.0
2005-11-25 10:58:00,0.68359,0.68362,0.68355,0.68355,264300000.0
2005-11-25 10:59:00,0.68357,0.68363,0.68356,0.68363,196900005.0
2005-11-25 11:00:00,0.68365,0.68371,0.68363,0.68363,70000000.0
2005-11-25 11:01:00,0.68365,0.6837,0.68363,0.6837,212400002.0
2005-11-25 11:02:00,0.68368,0.68368,0.68365,0.68365,69900000.0
2005-11-25 11:03:00,0.68369,0.68374,0.68369,0.68373,41500000.0
2005-11-25 11:04:00,0.68376,0.68385,0.68372,0.68385,186100002.0
2005-11-25 11:05:00,0.68384,0.68389,0.68383,0.68383,126099998.0
2005-11-25 11:06:00,0.68381,0.68382,0.68375,0.6838,170399998.0
2005-11-25 11:07:00,0.68375,0.68376,0.68365,0.68365,63900000.0
2005-11-25 11:08:00,0.6837,0.6837,0.68358,0.68367,120600004.0
2005-11-25 11:09:00,0.68371,0.68383,0.68368,0.68368,108800002.0
2005-11-25 11:10:00,0.68368,0.68372,0.68368,0.6837,49400000.0
2005-11-25 11:11:00,0.68373,0.68373,0.68368,0.68369,129200001.0
2005-11-25 11:12:00,0.6837,0.68376,0.68368,0.68375,138100002.0
2005-11-25 11:13:00,0.68369,0.68369,0.68362,0.68365,117499997.0
2005-11-25 11:14:00,0.68369,0.68369,0.6836,0.68369,115800001.0
2005-11-25 11:15:00,0.68374,0.68377,0.68362,0.68377,123099999.0
2005-11-25 11:16:00,0.68383,0.68388,0.68377,0.68388,214199997.0
2005-11-25 11:17:00,0.68391,0.68397,0.68381,0.68381,169299999.0
2005-11-25 11:18:00,0.68381,0.68385,0.68376,0.68381,278400001.0
2005-11-25 11:19:00,0.68379,0.68383,0.68371,0.6838,100699999.0
2005-11-25 11:20:00,0.68382,0.68386,0.68365,0.68373,278600001.0
2005-11-25 11:21:00,0.68378,0.68381,0.68369,0.6838,183000001.0
2005-11-25 11:22:00,0.68378,0.68384,0.68373,0.6838,196499997.0
2005-11-25 11:23:00,0.68378,0.68378,0.68367,0.68369,157300004.0
2005-11-25 11:24:00,0.68373,0.68379,0.68372,0.68376,205500000.0
2005-11-25 11:25:00,0.68371,0.68377,0.6837,0.68371,143200003.0
2005-11-25 11:26:00,0.68378,0.68387,0.68378,0.68382,35100000.0
2005-11-25 11:27:00,0.68375,0.68379,0.6837,0.68375,167100001.0
2005-11-25 11:28:00,0.68372,0.68375,0.68367,0.68367,278299997.0
2005-11-25 11:29:00,0.68371,0.68371,0.68359,0.68359,115600002.0
2005-11-25 11:30:00,0.68366,0.68374,0.68366,0.68371,192099997.0
2005-11-25 11:31:00,0.68371,0.68379,0.68367,0.68367,200500003.0
2005-11-25 11:32:00,0.68372,0.6838,0.68372,0.68375,123800001.0
2005-11-25 11:33:00,0.68372,0.68376,0.6837,0.68372,183700001.0
2005-11-25 11:34:00,0.68373,0.68375,0.68366,0.68371,170800003.0
2005-11-25 11:35:00,0.68376,0.68378,0.68373,0.68373,198900004.0
2005-11-25 11:36:00,0.68373,0.68383,0.68373,0.68375,85600001.0
2005-11-25 11:37:00,0.68377,0.68382,0.68377,0.6838,145999997.0
2005-11-25 11:38:00,0.68375,0.68375,0.68369,0.68373,178399996.0
2005-11-25 11:39:00,0.68372,0.68377,0.68368,0.68372,185000001.0
2005-11-25 11:40:00,0.6837,0.6837,0.68355,0.6836,108900002.0
2005-11-25 11:41:00,0.68348,0.68348,0.68337,0.68338,155200001.0
2005-11-25 11:42:00,0.68337,0.6834,0.68337,0.68339,120599998.0
2005-11-25 11:43:00,0.68339,0.68342,0.68337,0.68337,59900000.0
2005-11-25 11:44:00,0.68333,0.68351,0.68333,0.68348,167400003.0
2005-11-25 11:45:00,0.68349,0.68362,0.68348,0.68358,171900001.0
2005-11-25 11:46:00,0.68356,0.68362,0.68354,0.68355,73400000.0
2005-11-25 11:47:00,0.68357,0.68366,0.68354,0.68366,172000001.0
2005-11-25 11:48:00,0.6836,0.68366,0.6836,0.68365,128599999.0
2005-11-25 11:49:00,0.68364,0.68378,0.68364,0.68378,237700000.0
2005-11-25 11:50:00,0.6837,0.68375,0.6837,0.68372,172600004.0
2005-11-25 11:51:00,0.6837,0.6837,0.68365,0.68365,176400000.0
2005-11-25 11:52:00,0.68369,0.68373,0.68363,0.68371,123700000.0
2005-11-25 11:53:00,0.68366,0.68373,0.68363,0.68373,97200001.0
2005-11-25 11:54:00,0.68364,0.68365,0.68361,0.68361,54199998.0
2005-11-25 11:55:00,0.68364,0.68369,0.68357,0.6836,122999999.0
2005-11-25 11:56:00,0.68359,0.68373,0.68359,0.68373,88199999.0
2005-11-25 11:57:00,0.68376,0.68379,0.68373,0.68379,119600000.0
2005-11-25 11:58:00,0.6838,0.68387,0.68374,0.68379,82500000.0
2005-11-25 11:59:00,0.68385,0.68389,0.68382,0.68384,180900001.0
2005-11-25 12:00:00,0.68379,0.68387,0.68379,0.68385,195200005.0
2005-11-25 12:01:00,0.6839,0.68394,0.68388,0.6839,153000002.0
2005-11-25 12:02:00,0.68395,0.68395,0.68381,0.68388,106899999.0
2005-11-25 12:03:00,0.68392,0.68392,0.68385,0.6839,113199996.0
2005-11-25 12:04:00,0.68389,0.6839,0.68383,0.6839,123600002.0
2005-11-25 12:05:00,0.68392,0.68392,0.68388,0.68388,129399998.0
2005-11-25 12:06:00,0.68393,0.68405,0.68393,0.68405,111600000.0
2005-11-25 12:07:00,0.68405,0.68408,0.684,0.68402,184899997.0
2005-11-25 12:08:00,0.68407,0.6841,0.68399,0.68408,69400000.0
2005-11-25 12:09:00,0.68409,0.68414,0.684,0.684,198000003.0
2005-11-25 12:10:00,0.68403,0.68403,0.68397,0.68397,58300001.0
2005-11-25 12:11:00,0.68397,0.68408,0.68397,0.68408,125100000.0
2005-11-25 12:12:00,0.68396,0.68414,0.68396,0.6841,212299997.0
2005-11-25 12:13:00,0.68409,0.68417,0.68408,0.68411,217000003.0
2005-11-25 12:14:00,0.68409,0.68414,0.68406,0.6841,148700002.0
2005-11-25 12:15:00,0.6841,0.68412,0.684,0.684,130700003.0
2005-11-25 12:16:00,0.68395,0.684,0.68389,0.6839,85999999.0
2005-11-25 12:17:00,0.68386,0.68386,0.68371,0.68383,90499998.0
2005-11-25 12:18:00,0.68384,0.68389,0.68381,0.68383,180200000.0
2005-11-25 12:19:00,0.68387,0.6839,0.68384,0.68384,118099998.0
2005-11-25 12:20:00,0.68384,0.68394,0.68378,0.68388,193700002.0
2005-11-25 12:21:00,0.68381,0.68386,0.68377,0.68377,219700004.0
2005-11-25 12:22:00,0.68378,0.68382,0.68377,0.6838,250899995.0
2005-11-25 12:23:00,0.68377,0.6838,0.68375,0.6838,157599995.0
2005-11-25 12:24:00,0.68383,0.68385,0.68376,0.6838,220800005.0
2005-11-25 12:25:00,0.68382,0.68386,0.68376,0.68385,160300001.0
2005-11-25 12:26:00,0.68383,0.68384,0.68379,0.68379,92399999.0
2005-11-25 12:27:00,0.68378,0.68383,0.68375,0.68377,363599996.0
2005-11-25 12:28:00,0.68375,0.68381,0.68375,0.68381,216700000.0
2005-11-25 12:29:00,0.68385,0.68393,0.68382,0.68388,112599998.0
2005-11-25 12:30:00,0.68385,0.68395,0.6838,0.68384,183600001.0
2005-11-25 12:31:00,0.68379,0.68382,0.68372,0.68377,158999996.0
2005-11-25 12:32:00,0.68376,0.68383,0.68375,0.68375,206600001.0
2005-11-25 12:33:00,0.68377,0.68382,0.68371,0.68371,174300001.0
2005-11-25 12:34:00,0.68378,0.68378,0.68369,0.68369,239699999.0
2005-11-25 12:35:00,0.6837,0.68376,0.68368,0.68372,138199999.0
2005-11-25 12:36:00,0.68367,0.68367,0.68362,0.68363,105399999.0
2005-11-25 12:37:00,0.68368,0.68371,0.68363,0.68363,90600001.0
2005-11-25 12:38:00,0.68359,0.68368,0.68359,0.68362,103799998.0
2005-11-25 12:39:00,0.68368,0.68368,0.68358,0.68363,183300001.0
2005-11-25 12:40:00,0.68361,0.68371,0.68361,0.68368,147100003.0
2005-11-25 12:41:00,0.68368,0.68368,0.68357,0.68361,231699999.0
2005-11-25 12:42:00,0.6836,0.68366,0.68358,0.68361,255700001.0
2005-11-25 12:43:00,0.68357,0.68357,0.68352,0.68352,143700003.0
2005-11-25 12:44:00,0.68348,0.68352,0.68348,0.68352,98400000.0
2005-11-25 12:45:00,0.68356,0.68356,0.68338,0.68345,168100001.0
2005-11-25 12:46:00,0.68348,0.6835,0.68345,0.68349,83100001.0
2005-11-25 12:47:00,0.68349,0.68349,0.68343,0.68348,165299996.0
2005-11-25 12:48:00,0.6834,0.68346,0.68335,0.68341,159599995.0
2005-11-25 12:49:00,0.68344,0.6835,0.68341,0.68343,204500000.0
2005-11-25 12:50:00,0.68349,0.68351,0.68345,0.68345,259499997.0
2005-11-25 12:51:00,0.68347,0.68356,0.68346,0.68355,216600000.0
2005-11-25 12:52:00,0.68356,0.68357,0.68352,0.68353,158000001.0
2005-11-25 12:53:00,0.6835,0.68359,0.68338,0.68359,143000004.0
2005-11-25 12:54:00,0.6836,0.6836,0.68351,0.68355,214999995.0
2005-11-25 12:55:00,0.68355,0.68357,0.68345,0.68345,213599999.0
2005-11-25 12:56:00,0.6834,0.68347,0.68339,0.68339,176600004.0
2005-11-25 12:57:00,0.68337,0.68337,0.68323,0.68328,87400000.0
2005-11-25 12:58:00,0.68329,0.68337,0.68329,0.6833,155999995.0
2005-11-25 12:59:00,0.68325,0.6833,0.68325,0.68325,176400001.0
2005-11-25 13:00:00,0.68333,0.68342,0.68333,0.68337,117000003.0
2005-11-25 13:01:00,0.68338,0.68338,0.68333,0.68334,183299999.0
2005-11-25 13:02:00,0.68336,0.68336,0.6833,0.68336,133999999.0
2005-11-25 13:03:00,0.68337,0.6834,0.68334,0.68337,147000002.0
2005-11-25 13:04:00,0.68332,0.68343,0.68332,0.68337,193900001.0
2005-11-25 13:05:00,0.68332,0.68338,0.68332,0.68332,142999998.0
2005-11-25 13:06:00,0.68335,0.68336,0.68326,0.68329,202799996.0
2005-11-25 13:07:00,0.68329,0.68336,0.68326,0.6833,97300000.0
2005-11-25 13:08:00,0.68331,0.68332,0.68327,0.68332,47800000.0
2005-11-25 13:09:00,0.68328,0.68341,0.68328,0.68339,98300002.0
2005-11-25 13:10:00,0.6834,0.68343,0.68334,0.68343,107499998.0
2005-11-25 13:11:00,0.68344,0.68352,0.68336,0.68336,111600003.0
2005-11-25 13:12:00,0.68338,0.68344,0.68337,0.68337,154900001.0
2005-11-25 13:13:00,0.68329,0.68329,0.6832,0.68321,142800001.0
2005-11-25 13:14:00,0.68323,0.68329,0.68323,0.68328,257700001.0
2005-11-25 13:15:00,0.68325,0.68337,0.68325,0.68337,140599997.0
2005-11-25 13:16:00,0.68337,0.68342,0.68334,0.68334,125100001.0
2005-11-25 13:17:00,0.68336,0.68336,0.68322,0.68326,174200002.0
2005-11-25 13:18:00,0.6832,0.68325,0.6832,0.68322,131200002.0
2005-11-25 13:19:00,0.68318,0.68323,0.68312,0.68317,223299999.0
2005-11-25 13:20:00,0.68317,0.68322,0.68312,0.68312,205400000.0
2005-11-25 13:21:00,0.68314,0.68325,0.68314,0.68324,130300002.0
2005-11-25 13:22:00,0.6832,0.6832,0.6832,0.6832,80699998.0
2005-11-25 13:23:00,0.68321,0.68328,0.68321,0.68326,76700000.0
2005-11-25 13:24:00,0.68322,0.68324,0.68315,0.68315,47300000.0
2005-11-25 13:25:00,0.68319,0.68319,0.6831,0.6831,92699999.0
2005-11-25 13:26:00,0.68317,0.68324,0.68316,0.6832,185199996.0
2005-11-25 13:27:00,0.68321,0.68329,0.68321,0.68325,163500001.0
2005-11-25 13:28:00,0.68319,0.68323,0.68319,0.68321,53200001.0
2005-11-25 13:29:00,0.68321,0.68328,0.6832,0.68328,147800000.0
2005-11-25 13:30:00,0.68324,0.68324,0.68313,0.68314,102399997.0
2005-11-25 13:31:00,0.68314,0.6832,0.68314,0.68315,90299999.0
2005-11-25 13:32:00,0.68314,0.68314,0.68307,0.68311,88300002.0
2005-11-25 13:33:00,0.6831,0.68315,0.6831,0.68312,155400003.0
2005-11-25 13:34:00,0.68314,0.68322,0.6831,0.68321,146299999.0
2005-11-25 13:35:00,0.68317,0.68317,0.68314,0.68317,186500001.0
2005-11-25 13:36:00,0.68324,0.68324,0.68315,0.68319,218600001.0
2005-11-25 13:37:00,0.68321,0.68325,0.68317,0.68321,128199998.0
2005-11-25 13:38:00,0.68319,0.6832,0.68319,0.6832,8800000.0
2005-11-25 13:39:00,0.68323,0.68328,0.68319,0.68325,186700001.0
2005-11-25 13:40:00,0.68323,0.68333,0.6832,0.68329,81200001.0
2005-11-25 13:41:00,0.68324,0.68325,0.68324,0.68324,56600000.0
2005-11-25 13:42:00,0.68325,0.68325,0.68299,0.68299,123800000.0
2005-11-25 13:43:00,0.68297,0.68307,0.68296,0.68297,139800003.0
2005-11-25 13:44:00,0.68302,0.68306,0.68301,0.68303,176199998.0
2005-11-25 13:45:00,0.68303,0.68308,0.68302,0.68302,132499997.0
2005-11-25 13:46:00,0.68303,0.68303,0.68292,0.68294,131600000.0
2005-11-25 13:47:00,0.68293,0.68293,0.68278,0.68278,139100000.0
2005-11-25 13:48:00,0.68278,0.68281,0.68274,0.68274,89600001.0
2005-11-25 13:49:00,0.68275,0.68275,0.68267,0.68272,70899999.0
2005-11-25 13:50:00,0.6827,0.68287,0.6827,0.68283,153900000.0
2005-11-25 13:51:00,0.68282,0.68287,0.68277,0.68277,102800000.0
2005-11-25 13:52:00,0.68272,0.68275,0.68272,0.68272,146399997.0
2005-11-25 13:53:00,0.6828,0.68282,0.68274,0.6828,91799999.0
2005-11-25 13:54:00,0.68282,0.68286,0.68281,0.68282,173200002.0
2005-11-25 13:55:00,0.68287,0.68295,0.68287,0.68288,98300001.0
2005-11-25 13:56:00,0.68288,0.68297,0.68288,0.68295,125700000.0
2005-11-25 13:57:00,0.68292,0.68296,0.6829,0.6829,30600000.0
2005-11-25 13:58:00,0.68295,0.68303,0.68295,0.68303,66200001.0
2005-11-25 13:59:00,0.68301,0.68325,0.683,0.68322,100400001.0
2005-11-25 14:00:00,0.6833,0.68341,0.68329,0.68331,114000000.0
2005-11-25 14:01:00,0.68327,0.68332,0.68326,0.68328,179700003.0
2005-11-25 14:02:00,0.6833,0.68332,0.68316,0.68322,107700000.0
2005-11-25 14:03:00,0.68314,0.68315,0.68307,0.68315,115500003.0
2005-11-25 14:04:00,0.68318,0.68319,0.68313,0.68319,216800003.0
2005-11-25 14:05:00,0.6832,0.6833,0.68319,0.68319,121000001.0
2005-11-25 14:06:00,0.68324,0.68325,0.68321,0.68321,231799999.0
2005-11-25 14:07:00,0.68316,0.68318,0.68306,0.68306,141100001.0
2005-11-25 14:08:00,0.68312,0.68316,0.68312,0.68315,154100000.0
2005-11-25 14:09:00,0.68314,0.68319,0.68314,0.68314,142099998.0
2005-11-25 14:10:00,0.68319,0.6832,0.68311,0.6832,214700000.0
2005-11-25 14:11:00,0.68314,0.68325,0.68314,0.68319,173500002.0
2005-11-25 14:12:00,0.68322,0.68322,0.68319,0.68319,133899999.0
2005-11-25 14:13:00,0.68321,0.68325,0.68318,0.68325,147699997.0
2005-11-25 14:14:00,0.68321,0.68321,0.68317,0.68318,32100000.0
2005-11-25 14:15:00,0.68317,0.68321,0.68314,0.68314,61799998.0
2005-11-25 14:16:00,0.68319,0.68319,0.68313,0.68313,160400005.0
2005-11-25 14:17:00,0.68312,0.68315,0.6831,0.68315,50800001.0
2005-11-25 14:18:00,0.68316,0.6832,0.68311,0.68316,240399997.0
2005-11-25 14:19:00,0.6831,0.68312,0.6831,0.68312,8000000.0
2005-11-25 14:20:00,0.68313,0.68318,0.6831,0.68315,166200002.0
2005-11-25 14:21:00,0.68314,0.68316,0.68309,0.68314,155799999.0
2005-11-25 14:22:00,0.68312,0.68315,0.68311,0.68315,90099999.0
2005-11-25 14:23:00,0.6831,0.6831,0.68307,0.6831,203799999.0
2005-11-25 14:24:00,0.68312,0.68312,0.68305,0.68305,107100001.0
2005-11-25 14:25:00,0.68305,0.68307,0.68299,0.68299,147899997.0
2005-11-25 14:26:00,0.68299,0.68304,0.68299,0.68304,160600000.0
2005-11-25 14:27:00,0.68307,0.68307,0.68298,0.68302,98800000.0
2005-11-25 14:28:00,0.68305,0.68309,0.68302,0.68306,131399998.0
2005-11-25 14:29:00,0.68303,0.68303,0.68302,0.68302,11800000.0
2005-11-25 14:30:00,0.68296,0.68304,0.68296,0.68304,107099999.0
2005-11-25 14:31:00,0.68302,0.68306,0.68298,0.68298,199100002.0
2005-11-25 14:32:00,0.68302,0.68303,0.68302,0.68303,50400001.0
2005-11-25 14:33:00,0.683,0.68301,0.68294,0.68294,143799996.0
2005-11-25 14:34:00,0.68302,0.68302,0.683,0.683,51800001.0
2005-11-25 14:35:00,0.68303,0.68308,0.68303,0.68303,42400000.0
2005-11-25 14:36:00,0.68306,0.68307,0.68303,0.68305,203399997.0
2005-11-25 14:37:00,0.68302,0.68302,0.68295,0.68295,86900002.0
2005-11-25 14:38:00,0.68302,0.68303,0.68296,0.68302,141200001.0
2005-11-25 14:39:00,0.68302,0.68303,0.68297,0.68302,129699997.0
2005-11-25 14:40:00,0.68303,0.68305,0.683,0.68303,140500003.0
2005-11-25 14:41:00,0.68305,0.68305,0.68302,0.68303,180799995.0
2005-11-25 14:42:00,0.68299,0.68299,0.68294,0.68294,64099999.0
2005-11-25 14:43:00,0.6829,0.68298,0.6829,0.68298,176499997.0
2005-11-25 14:44:00,0.683,0.683,0.68297,0.68298,164300000.0
2005-11-25 14:45:00,0.683,0.68308,0.683,0.68303,200500002.0
2005-11-25 14:46:00,0.68307,0.68307,0.68302,0.68305,180199999.0
2005-11-25 14:47:00,0.68304,0.68304,0.68299,0.68302,84500001.0
2005-11-25 14:48:00,0.68307,0.68315,0.68306,0.68306,164999997.0
2005-11-25 14:49:00,0.68312,0.68314,0.68312,0.68312,90600002.0
2005-11-25 14:50:00,0.68312,0.68316,0.68312,0.68316,13600000.0
2005-11-25 14:51:00,0.68314,0.68324,0.68314,0.6832,175099999.0
2005-11-25 14:52:00,0.68317,0.68323,0.68317,0.68323,195399996.0
2005-11-25 14:53:00,0.68324,0.68328,0.68319,0.68328,123699999.0
2005-11-25 14:54:00,0.6833,0.68334,0.6833,0.68331,82100000.0
2005-11-25 14:55:00,0.68336,0.68339,0.68335,0.68339,216299997.0
2005-11-25 14:56:00,0.68335,0.68338,0.6833,0.6833,161999995.0
2005-11-25 14:57:00,0.68331,0.68338,0.68331,0.68331,99399998.0
2005-11-25 14:58:00,0.68336,0.68337,0.68333,0.68335,228000000.0
2005-11-25 14:59:00,0.68332,0.68339,0.68332,0.68339,163199998.0
2005-11-25 15:00:00,0.68341,0.68341,0.68323,0.6833,163500001.0
2005-11-25 15:01:00,0.68329,0.68338,0.68326,0.68337,225799997.0
2005-11-25 15:02:00,0.68337,0.68337,0.6832,0.68321,211499998.0
2005-11-25 15:03:00,0.6832,0.68322,0.68317,0.68319,178999999.0
2005-11-25 15:04:00,0.68318,0.68323,0.68316,0.68323,214799998.0
2005-11-25 15:05:00,0.68324,0.68324,0.68319,0.68319,142300002.0
2005-11-25 15:06:00,0.68317,0.68317,0.68312,0.68312,201199998.0
2005-11-25 15:07:00,0.68316,0.68316,0.68308,0.68314,128600002.0
2005-11-25 15:08:00,0.68313,0.68315,0.6831,0.6831,243000000.0
2005-11-25 15:09:00,0.68311,0.68311,0.68305,0.68305,116799997.0
2005-11-25 15:10:00,0.68308,0.68313,0.68308,0.68313,139499996.0
2005-11-25 15:11:00,0.68317,0.68318,0.68311,0.68318,119700000.0
2005-11-25 15:12:00,0.68315,0.68315,0.68308,0.6831,193900005.0
2005-11-25 15:13:00,0.68312,0.68317,0.68299,0.68301,175600002.0
2005-11-25 15:14:00,0.68309,0.68333,0.68309,0.68327,140599999.0
2005-11-25 15:15:00,0.68325,0.68328,0.68322,0.68327,189199997.0
2005-11-25 15:16:00,0.68328,0.68334,0.68327,0.68332,72300000.0
2005-11-25 15:17:00,0.68337,0.68343,0.68337,0.68342,146899999.0
2005-11-25 15:18:00,0.68335,0.68339,0.68333,0.68336,150800002.0
2005-11-25 15:19:00,0.6833,0.68336,0.6833,0.68332,123399999.0
2005-11-25 15:20:00,0.68338,0.68346,0.68338,0.68338,65400000.0
2005-11-25 15:21:00,0.68337,0.68338,0.68337,0.68338,8700000.0
2005-11-25 15:22:00,0.6834,0.6834,0.68336,0.68336,114100000.0
2005-11-25 15:23:00,0.68331,0.68341,0.68331,0.68338,127500002.0
2005-11-25 15:24:00,0.68338,0.68339,0.68334,0.68336,167499996.0
2005-11-25 15:25:00,0.68336,0.68336,0.68325,0.68326,146700000.0
2005-11-25 15:26:00,0.68332,0.68334,0.68326,0.6833,241700003.0
2005-11-25 15:27:00,0.68328,0.68334,0.68328,0.68332,167300000.0
2005-11-25 15:28:00,0.68333,0.68334,0.68329,0.68334,105800001.0
2005-11-25 15:29:00,0.68337,0.68337,0.68328,0.68328,97099999.0
2005-11-25 15:30:00,0.6833,0.68333,0.68329,0.68329,83000001.0
2005-11-25 15:31:00,0.68327,0.6833,0.68327,0.6833,56600001.0
2005-11-25 15:32:00,0.68329,0.68329,0.68325,0.68327,112099999.0
2005-11-25 15:33:00,0.68326,0.68327,0.68326,0.68326,239199998.0
2005-11-25 15:34:00,0.68327,0.68338,0.68327,0.68332,61300001.0
2005-11-25 15:35:00,0.68338,0.68338,0.68332,0.68335,143599999.0
2005-11-25 15:36:00,0.68332,0.68332,0.68328,0.68328,215600003.0
2005-11-25 15:37:00,0.68326,0.68327,0.68319,0.68319,137599999.0
2005-11-25 15:38:00,0.68325,0.68325,0.68321,0.68322,216799997.0
2005-11-25 15:39:00,0.68318,0.68323,0.68318,0.68322,63700002.0
2005-11-25 15:40:00,0.6833,0.6833,0.68326,0.68329,33699999.0
2005-11-25 15:41:00,0.68329,0.68333,0.68326,0.68328,249200003.0
2005-11-25 15:42:00,0.68326,0.68326,0.68316,0.68322,101499999.0
2005-11-25 15:43:00,0.6832,0.68324,0.68319,0.68319,164700003.0
2005-11-25 15:44:00,0.68313,0.68322,0.68311,0.68311,110900000.0
2005-11-25 15:45:00,0.68311,0.68311,0.68311,0.68311,24700001.0
2005-11-25 15:46:00,0.68304,0.68304,0.68296,0.68296,48800001.0
2005-11-25 15:47:00,0.68298,0.68307,0.68295,0.68303,106000001.0
2005-11-25 15:48:00,0.68309,0.68331,0.68309,0.68327,190900000.0
2005-11-25 15:49:00,0.68329,0.68336,0.68328,0.68328,199699998.0
2005-11-25 15:50:00,0.68333,0.68337,0.6833,0.6833,199099998.0
2005-11-25 15:51:00,0.68335,0.68338,0.68335,0.68338,81600003.0
2005-11-25 15:52:00,0.68338,0.68345,0.68335,0.68345,164299997.0
2005-11-25 15:53:00,0.68349,0.68358,0.68349,0.68352,172000001.0
2005-11-25 15:54:00,0.68352,0.68356,0.68349,0.68349,114399999.0
2005-11-25 15:55:00,0.68349,0.68356,0.68349,0.68355,86700000.0
2005-11-25 15:56:00,0.68352,0.68352,0.68342,0.68342,87500002.0
2005-11-25 15:57:00,0.68345,0.6835,0.6834,0.6835,202999995.0
2005-11-25 15:58:00,0.68356,0.68374,0.68356,0.6837,103299996.0
2005-11-25 15:59:00,0.68368,0.68373,0.68364,0.68369,97699999.0
2005-11-25 16:00:00,0.68373,0.68378,0.68361,0.68365,192600001.0
2005-11-25 16:01:00,0.68359,0.6837,0.68359,0.68367,178899997.0
2005-11-25 16:02:00,0.68365,0.68375,0.68365,0.68372,36500001.0
2005-11-25 16:03:00,0.6837,0.68373,0.68364,0.68373,155399999.0
2005-11-25 16:04:00,0.68375,0.68375,0.68361,0.68368,175200001.0
2005-11-25 16:05:00,0.68365,0.68374,0.68365,0.68372,94200000.0
2005-11-25 16:06:00,0.68374,0.6838,0.68373,0.68375,180000005.0
2005-11-25 16:07:00,0.68375,0.68378,0.68368,0.68373,180400002.0
2005-11-25 16:08:00,0.68371,0.68371,0.68367,0.68371,187899994.0
2005-11-25 16:09:00,0.68368,0.68375,0.68368,0.68374,230800002.0
2005-11-25 16:10:00,0.68374,0.68377,0.68369,0.68369,81399998.0
2005-11-25 16:11:00,0.68356,0.68356,0.6834,0.68347,175500001.0
2005-11-25 16:12:00,0.68347,0.68353,0.68347,0.68348,266699998.0
2005-11-25 16:13:00,0.68349,0.68349,0.68344,0.68345,136500000.0
2005-11-25 16:14:00,0.68347,0.6835,0.68344,0.68348,136899998.0
2005-11-25 16:15:00,0.6835,0.68351,0.6835,0.68351,33400001.0
2005-11-25 16:16:00,0.68351,0.68358,0.6835,0.68352,140100001.0
2005-11-25 16:17:00,0.68345,0.68345,0.6834,0.68345,155600002.0
2005-11-25 16:18:00,0.68356,0.68364,0.68352,0.68357,167400003.0
2005-11-25 16:19:00,0.68361,0.68362,0.68352,0.68352,201400001.0
2005-11-25 16:20:00,0.68344,0.68344,0.68341,0.68344,116699997.0
2005-11-25 16:21:00,0.68343,0.68343,0.68332,0.68332,67800001.0
2005-11-25 16:22:00,0.68331,0.68336,0.68329,0.68335,241100001.0
2005-11-25 16:23:00,0.68337,0.68338,0.68332,0.68338,214200004.0
2005-11-25 16:24:00,0.6834,0.68341,0.68331,0.68331,215800002.0
2005-11-25 16:25:00,0.68329,0.68338,0.68329,0.68338,203100000.0
2005-11-25 16:26:00,0.68335,0.68339,0.6833,0.68335,111000003.0
2005-11-25 16:27:00,0.68335,0.68336,0.6833,0.68331,108100002.0
2005-11-25 16:28:00,0.68332,0.68337,0.68329,0.68337,71800001.0
2005-11-25 16:29:00,0.6834,0.68344,0.68339,0.68344,116099997.0
2005-11-25 16:30:00,0.68341,0.68358,0.68338,0.68347,235100003.0
2005-11-25 16:31:00,0.68342,0.68347,0.68342,0.68346,60099998.0
2005-11-25 16:32:00,0.68348,0.6835,0.68348,0.6835,66400003.0
2005-11-25 16:33:00,0.68345,0.68345,0.68345,0.68345,34300000.0
2005-11-25 16:34:00,0.68347,0.68349,0.68344,0.68345,113299998.0
2005-11-25 16:35:00,0.68352,0.68354,0.68347,0.68348,226100003.0
2005-11-25 16:36:00,0.68345,0.68354,0.68345,0.6835,106200003.0
2005-11-25 16:37:00,0.6835,0.68357,0.6835,0.68352,152100001.0
2005-11-25 16:38:00,0.68354,0.68356,0.68349,0.68349,134899997.0
2005-11-25 16:39:00,0.68349,0.68352,0.68344,0.6835,186399998.0
2005-11-25 16:40:00,0.68346,0.6835,0.68342,0.68346,158000000.0
2005-11-25 16:41:00,0.68346,0.68355,0.68346,0.68354,182000004.0
2005-11-25 16:42:00,0.68351,0.68351,0.68348,0.68351,45899998.0
2005-11-25 16:43:00,0.68345,0.68354,0.68345,0.68354,110400000.0
2005-11-25 16:44:00,0.68348,0.68357,0.68348,0.68352,203800003.0
2005-11-25 16:45:00,0.68358,0.68358,0.68353,0.68354,135099999.0
2005-11-25 16:46:00,0.68355,0.68359,0.68349,0.68359,108200000.0
2005-11-25 16:47:00,0.68357,0.68357,0.68355,0.68356,80600001.0
2005-11-25 16:48:00,0.68358,0.68359,0.68353,0.68353,231500000.0
2005-11-25 16:49:00,0.68353,0.6836,0.68353,0.68354,78100000.0
2005-11-25 16:50:00,0.68362,0.68362,0.68354,0.68355,258299993.0
2005-11-25 16:51:00,0.68358,0.68358,0.68355,0.68355,56600002.0
2005-11-25 16:52:00,0.68353,0.68353,0.68341,0.68346,149300003.0
2005-11-25 16:53:00,0.6835,0.68355,0.68347,0.68355,176500002.0
2005-11-25 16:54:00,0.68354,0.68359,0.68354,0.68354,86900000.0
2005-11-25 16:55:00,0.68362,0.68362,0.6836,0.6836,27100001.0
2005-11-25 16:56:00,0.68361,0.68368,0.68361,0.68362,148600001.0
2005-11-25 16:57:00,0.68368,0.68378,0.68368,0.68377,274299998.0
2005-11-25 16:58:00,0.68369,0.68369,0.68359,0.68365,152400003.0
2005-11-25 16:59:00,0.68362,0.6837,0.68362,0.68368,213200000.0
2005-11-25 17:00:00,0.68368,0.6837,0.68345,0.68345,166099999.0
2005-11-25 17:01:00,0.68335,0.68339,0.68326,0.68327,239200000.0
2005-11-25 17:02:00,0.68323,0.68327,0.68315,0.68319,138999999.0
2005-11-25 17:03:00,0.68314,0.68328,0.68305,0.68312,150100000.0
2005-11-25 17:04:00,0.68318,0.68325,0.68317,0.68321,100199997.0
2005-11-25 17:05:00,0.6832,0.68334,0.6832,0.68331,204800003.0
2005-11-25 17:06:00,0.68331,0.68337,0.68331,0.68332,84599998.0
2005-11-25 17:07:00,0.68327,0.68336,0.68327,0.68335,166499996.0
2005-11-25 17:08:00,0.68322,0.68322,0.6831,0.68313,94900000.0
2005-11-25 17:09:00,0.68312,0.68312,0.68299,0.68301,54900002.0
2005-11-25 17:10:00,0.68304,0.68305,0.68295,0.68303,155900000.0
2005-11-25 17:11:00,0.683,0.68305,0.68296,0.68301,171300002.0
2005-11-25 17:12:00,0.68301,0.68305,0.68288,0.68292,104500003.0
2005-11-25 17:13:00,0.6829,0.6829,0.68274,0.68277,163900000.0
2005-11-25 17:14:00,0.68276,0.68286,0.68273,0.68286,161200002.0
2005-11-25 17:15:00,0.68292,0.68303,0.68286,0.68286,130999996.0
2005-11-25 17:16:00,0.68287,0.68297,0.68287,0.68288,104099999.0
2005-11-25 17:17:00,0.68287,0.68292,0.68281,0.68282,177099995.0
2005-11-25 17:18:00,0.68282,0.6829,0.68279,0.68279,94000002.0
2005-11-25 17:19:00,0.68279,0.68295,0.68275,0.6829,87099998.0
2005-11-25 17:20:00,0.68293,0.68293,0.68275,0.68275,134399995.0
2005-11-25 17:21:00,0.68281,0.68283,0.68276,0.68276,134500001.0
2005-11-25 17:22:00,0.68277,0.68281,0.68275,0.68275,143399999.0
2005-11-25 17:23:00,0.68272,0.68272,0.68265,0.68265,212999995.0
2005-11-25 17:24:00,0.68272,0.68278,0.68264,0.68265,161100001.0
2005-11-25 17:25:00,0.68265,0.68272,0.68262,0.68268,257799997.0
2005-11-25 17:26:00,0.6827,0.6827,0.68259,0.68265,146000001.0
2005-11-25 17:27:00,0.68265,0.68265,0.68258,0.6826,180700000.0
2005-11-25 17:28:00,0.68263,0.68263,0.68255,0.68259,150199999.0
2005-11-25 17:29:00,0.68263,0.68264,0.6826,0.6826,138999995.0
2005-11-25 17:30:00,0.68263,0.68279,0.68263,0.68278,166199999.0
2005-11-25 17:31:00,0.68284,0.68296,0.68275,0.68296,97400001.0
2005-11-25 17:32:00,0.68299,0.68323,0.68295,0.68323,150400002.0
2005-11-25 17:33:00,0.68336,0.68337,0.68329,0.6833,105400001.0
2005-11-25 17:34:00,0.68329,0.68338,0.68329,0.68332,167400002.0
2005-11-25 17:35:00,0.68335,0.6834,0.68334,0.6834,138100000.0
2005-11-25 17:36:00,0.68339,0.68344,0.68338,0.68338,159599997.0
2005-11-25 17:37:00,0.68336,0.68336,0.68331,0.68332,83700002.0
2005-11-25 17:38:00,0.68331,0.68339,0.68328,0.68329,179499998.0
2005-11-25 17:39:00,0.68334,0.68341,0.68334,0.68334,62300000.0
2005-11-25 17:40:00,0.68334,0.68342,0.68333,0.68333,188899997.0
2005-11-25 17:41:00,0.68326,0.68335,0.68323,0.68325,117100001.0
2005-11-25 17:42:00,0.68317,0.6833,0.68316,0.6832,218399996.0
2005-11-25 17:43:00,0.68324,0.68324,0.68316,0.68317,115700001.0
2005-11-25 17:44:00,0.68322,0.68338,0.68322,0.68338,83800001.0
2005-11-25 17:45:00,0.68333,0.68333,0.68323,0.68328,201600001.0
2005-11-25 17:46:00,0.6833,0.68335,0.68324,0.68331,204600001.0
2005-11-25 17:47:00,0.68332,0.68335,0.6833,0.68335,215300002.0
2005-11-25 17:48:00,0.68337,0.68337,0.68328,0.68328,121700003.0
2005-11-25 17:49:00,0.68331,0.68334,0.68331,0.68334,162799999.0
2005-11-25 17:50:00,0.68326,0.6833,0.68326,0.6833,54500000.0
2005-11-25 17:51:00,0.68328,0.68338,0.68326,0.68338,137900001.0
2005-11-25 17:52:00,0.68332,0.68332,0.68329,0.68329,40700002.0
2005-11-25 17:53:00,0.68321,0.68326,0.68321,0.68323,99300002.0
2005-11-25 17:54:00,0.68324,0.6833,0.6832,0.6833,123600002.0
2005-11-25 17:55:00,0.68326,0.68339,0.68323,0.68339,125199999.0
2005-11-25 17:56:00,0.68343,0.68345,0.68342,0.68342,139199997.0
2005-11-25 17:57:00,0.68338,0.68338,0.6833,0.68331,188400003.0
2005-11-25 17:58:00,0.68333,0.6834,0.68331,0.68333,170300000.0
2005-11-25 17:59:00,0.68342,0.68362,0.68342,0.68353,166399998.0
2005-11-25 18:00:00,0.68353,0.68357,0.68346,0.68348,34800000.0
2005-11-25 18:01:00,0.68351,0.68356,0.68348,0.6835,1519600008.0
2005-11-25 18:02:00,0.68348,0.68351,0.6834,0.6834,1400399995.0
2005-11-25 18:03:00,0.6834,0.68353,0.6834,0.68345,1642899993.0
2005-11-25 18:04:00,0.68349,0.68358,0.68348,0.68358,789800004.0
2005-11-25 18:05:00,0.68353,0.68358,0.68349,0.68353,1208600004.0
2005-11-25 18:06:00,0.68354,0.68363,0.68352,0.68352,1918399982.0
2005-11-25 18:07:00,0.68355,0.68358,0.68348,0.68353,2101699983.0
2005-11-25 18:08:00,0.6827,0.6828,0.6825,0.6825,817199991.0
2005-11-25 18:09:00,0.68352,0.68358,0.68349,0.68353,817199991.0
2005-11-25 18:10:00,0.68356,0.68364,0.68353,0.68355,1096400004.0
2005-11-25 18:11:00,0.6835,0.68358,0.68348,0.6835,1105900007.0
2005-11-25 18:12:00,0.68346,0.68351,0.6834,0.6834,900999998.0
2005-11-25 18:13:00,0.68343,0.68353,0.68343,0.68352,850899995.0
2005-11-25 18:14:00,0.68355,0.68358,0.68347,0.68355,1345300016.0
2005-11-25 18:15:00,0.6825,0.6827,0.6825,0.6827,882899999.0
2005-11-25 18:16:00,0.68359,0.68359,0.68351,0.68355,882899999.0
2005-11-25 18:17:00,0.68358,0.68367,0.68358,0.68366,710000005.0
2005-11-25 18:18:00,0.68367,0.68367,0.68359,0.68365,851799991.0
2005-11-25 18:19:00,0.68367,0.68367,0.68355,0.68363,730499996.0
2005-11-25 18:20:00,0.68365,0.68368,0.68362,0.68364,524700000.0
2005-11-25 18:21:00,0.6836,0.68368,0.68352,0.68361,897800002.0
2005-11-25 18:22:00,0.68361,0.68363,0.68353,0.68363,955400003.0
2005-11-25 18:23:00,0.68365,0.68368,0.6836,0.68368,1415599997.0
2005-11-25 18:24:00,0.6836,0.68364,0.68355,0.6836,1082099994.0
2005-11-25 18:25:00,0.68361,0.68368,0.68357,0.68357,804500000.0
2005-11-25 18:26:00,0.68362,0.6837,0.68361,0.68361,823399996.0
2005-11-25 18:27:00,0.6836,0.68361,0.68345,0.68353,751499996.0
2005-11-25 18:28:00,0.68352,0.68358,0.68342,0.68358,741499998.0
2005-11-25 18:29:00,0.68356,0.68363,0.68352,0.6836,1008499990.0
2005-11-25 18:30:00,0.6836,0.68364,0.68357,0.68361,668400004.0
2005-11-25 18:31:00,0.68355,0.68359,0.68348,0.68348,459499994.0
2005-11-25 18:32:00,0.68348,0.68348,0.68335,0.68335,686600000.0
2005-11-25 18:33:00,0.68342,0.68348,0.68336,0.68337,1019600002.0
2005-11-25 18:34:00,0.68336,0.68341,0.68334,0.68338,1159900004.0
2005-11-25 18:35:00,0.68342,0.68349,0.68336,0.68343,595799999.0
2005-11-25 18:36:00,0.68339,0.68342,0.68336,0.68338,207400000.0
2005-11-25 18:37:00,0.68336,0.68354,0.68336,0.68353,264699999.0
2005-11-25 18:38:00,0.68354,0.68365,0.68354,0.68359,214499999.0
2005-11-25 18:39:00,0.68365,0.68368,0.68358,0.68363,375400002.0
2005-11-25 18:40:00,0.68367,0.6837,0.68359,0.68359,380300004.0
2005-11-25 18:41:00,0.68356,0.68363,0.68349,0.68363,833099986.0
2005-11-25 18:42:00,0.68362,0.68367,0.68357,0.68361,423299998.0
2005-11-25 18:43:00,0.6836,0.68378,0.6836,0.68372,328799997.0
2005-11-25 18:44:00,0.68375,0.68376,0.68366,0.68371,876700002.0
2005-11-25 18:45:00,0.68373,0.68378,0.68365,0.68365,356000000.0
2005-11-25 18:46:00,0.68371,0.68371,0.68356,0.6836,129899996.0
2005-11-25 18:47:00,0.68364,0.68369,0.6836,0.68362,150999999.0
2005-11-25 18:48:00,0.68357,0.68363,0.68352,0.68363,351300000.0
2005-11-25 18:49:00,0.68358,0.6836,0.68346,0.68351,267599996.0
2005-11-25 18:50:00,0.68349,0.68354,0.68349,0.68353,93199999.0
2005-11-25 18:51:00,0.68353,0.68353,0.68348,0.6835,330300005.0
2005-11-25 18:52:00,0.68351,0.68351,0.68344,0.68345,359699995.0
2005-11-25 18:53:00,0.68347,0.68352,0.68338,0.68338,643799998.0
2005-11-25 18:54:00,0.68342,0.68357,0.68337,0.68357,230100000.0
2005-11-25 18:55:00,0.68355,0.68355,0.68347,0.68349,532599995.0
2005-11-25 18:56:00,0.68348,0.68357,0.68348,0.68348,240000000.0
2005-11-25 18:57:00,0.6835,0.68351,0.68344,0.68344,401700000.0
2005-11-25 18:58:00,0.68345,0.68356,0.6834,0.68342,752900013.0
2005-11-25 18:59:00,0.68338,0.68338,0.68322,0.68322,811300001.0
2005-11-25 19:00:00,0.68322,0.68331,0.68322,0.68323,287100005.0
2005-11-25 19:01:00,0.68314,0.68314,0.683,0.683,96400001.0
2005-11-25 19:02:00,0.68302,0.68304,0.68299,0.68302,566700001.0
2005-11-25 19:03:00,0.68298,0.68307,0.68298,0.68302,543699994.0
2005-11-25 19:04:00,0.68302,0.68302,0.68278,0.68278,400700005.0
2005-11-25 19:05:00,0.68272,0.68283,0.6826,0.68283,478500006.0
2005-11-25 19:06:00,0.68282,0.6829,0.68277,0.68277,592300003.0
2005-11-25 19:07:00,0.68285,0.68289,0.68285,0.68287,292199998.0
2005-11-25 19:08:00,0.6829,0.6829,0.68266,0.68266,875899997.0
2005-11-25 19:09:00,0.68265,0.68275,0.68263,0.68275,680500004.0
2005-11-25 19:10:00,0.68277,0.68277,0.68266,0.6827,419099998.0
2005-11-25 19:11:00,0.68266,0.68273,0.68263,0.68273,150000001.0
2005-11-25 19:12:00,0.68268,0.68268,0.6826,0.6826,258999996.0
2005-11-25 19:13:00,0.6826,0.68271,0.6826,0.6826,410799996.0
2005-11-25 19:14:00,0.68262,0.68281,0.68262,0.68276,368999997.0
2005-11-25 19:15:00,0.68281,0.68285,0.68275,0.68275,408899995.0
2005-11-25 19:16:00,0.68275,0.68277,0.68271,0.68271,200799996.0
2005-11-25 19:17:00,0.68274,0.68294,0.68271,0.6829,324799997.0
2005-11-25 19:18:00,0.6829,0.68293,0.68287,0.68292,200100005.0
2005-11-25 19:19:00,0.68288,0.68295,0.68277,0.68282,468100005.0
2005-11-25 19:20:00,0.68289,0.68298,0.68289,0.68295,395999997.0
2005-11-25 19:21:00,0.68292,0.68292,0.68279,0.68289,311999994.0
2005-11-25 19:22:00,0.6829,0.68292,0.68284,0.68287,352800003.0
2005-11-25 19:23:00,0.68284,0.68294,0.68284,0.68292,364999998.0
2005-11-25 19:24:00,0.68296,0.68303,0.68296,0.68303,127500003.0
2005-11-25 19:25:00,0.68304,0.68311,0.68299,0.68304,168400001.0
2005-11-25 19:26:00,0.68303,0.68309,0.68302,0.68302,549799996.0
2005-11-25 19:27:00,0.68303,0.68332,0.68303,0.68332,737999998.0
2005-11-25 19:28:00,0.68336,0.68353,0.68336,0.68352,271600001.0
2005-11-25 19:29:00,0.68352,0.68357,0.6835,0.68352,553600001.0
2005-11-25 19:30:00,0.68348,0.68354,0.68348,0.68352,635900003.0
2005-11-25 19:31:00,0.68352,0.68359,0.68352,0.68355,872199996.0
2005-11-25 19:32:00,0.68355,0.68355,0.68348,0.68355,457099999.0
2005-11-25 19:33:00,0.68353,0.68359,0.68352,0.68358,336400004.0
2005-11-25 19:34:00,0.68352,0.68355,0.68351,0.68352,500400002.0
2005-11-25 19:35:00,0.68351,0.68354,0.68348,0.68354,600399998.0
2005-11-25 19:36:00,0.68358,0.68358,0.6835,0.68355,643800000.0
2005-11-25 19:37:00,0.68355,0.68362,0.68354,0.68359,423300005.0
2005-11-25 19:38:00,0.6836,0.68362,0.68353,0.68353,301999994.0
2005-11-25 19:39:00,0.68352,0.68359,0.68351,0.68359,693499998.0
2005-11-25 19:40:00,0.68357,0.6837,0.68357,0.68362,594199994.0
2005-11-25 19:41:00,0.68362,0.68365,0.6836,0.68363,553800006.0
2005-11-25 19:42:00,0.68363,0.68365,0.6836,0.68365,276300003.0
2005-11-25 19:43:00,0.68363,0.68363,0.68357,0.68357,110099999.0
2005-11-25 19:44:00,0.68351,0.68356,0.68351,0.68352,352100004.0
2005-11-25 19:45:00,0.68358,0.68377,0.68358,0.68366,275200001.0
2005-11-25 19:46:00,0.68371,0.68378,0.68371,0.68378,90400001.0
2005-11-25 19:47:00,0.68376,0.68376,0.68368,0.68375,135699998.0
2005-11-25 19:48:00,0.68378,0.6838,0.68371,0.68371,97000002.0
2005-11-25 19:49:00,0.68368,0.68374,0.68368,0.68371,328099997.0
2005-11-25 19:50:00,0.6837,0.68372,0.68367,0.6837,333900001.0
2005-11-25 19:51:00,0.68371,0.68375,0.68369,0.68372,427300004.0
2005-11-25 19:52:00,0.6837,0.68372,0.6837,0.6837,446700008.0
2005-11-25 19:53:00,0.68371,0.68376,0.6837,0.6837,165099996.0
2005-11-25 19:54:00,0.68372,0.68372,0.68368,0.68371,153800001.0
2005-11-25 19:55:00,0.68368,0.68368,0.68354,0.68355,122700000.0
2005-11-25 19:56:00,0.68358,0.68365,0.68357,0.68357,83799999.0
2005-11-25 19:57:00,0.68355,0.68357,0.68349,0.68349,574699995.0
2005-11-25 19:58:00,0.68348,0.68354,0.68348,0.68351,217100002.0
2005-11-25 19:59:00,0.68353,0.68361,0.68352,0.68356,459400001.0
2005-11-25 20:00:00,0.68365,0.68365,0.68353,0.68357,214299997.0
2005-11-25 20:01:00,0.68356,0.68359,0.68349,0.68352,379199999.0
2005-11-25 20:02:00,0.68351,0.68362,0.6835,0.68358,243000001.0
2005-11-25 20:03:00,0.68359,0.6836,0.68353,0.6836,242800001.0
2005-11-25 20:04:00,0.68358,0.68358,0.68352,0.68355,158900001.0
2005-11-25 20:05:00,0.68354,0.68354,0.68348,0.6835,67000000.0
2005-11-25 20:06:00,0.68351,0.68353,0.68348,0.68353,123300001.0
2005-11-25 20:07:00,0.68352,0.68354,0.68349,0.68351,178600000.0
2005-11-25 20:08:00,0.6835,0.68352,0.68347,0.6835,817099989.0
2005-11-25 20:09:00,0.68348,0.6835,0.68345,0.6835,105000000.0
2005-11-25 20:10:00,0.68347,0.68347,0.68341,0.68347,117099998.0
2005-11-25 20:11:00,0.68348,0.68356,0.68347,0.6835,312000003.0
2005-11-25 20:12:00,0.6835,0.68352,0.68342,0.6835,986000001.0
2005-11-25 20:13:00,0.68348,0.68354,0.68344,0.68348,357699994.0
2005-11-25 20:14:00,0.6835,0.68352,0.68345,0.68348,268700003.0
2005-11-25 20:15:00,0.68351,0.68354,0.68347,0.68347,829100002.0
2005-11-25 20:16:00,0.68347,0.68351,0.68347,0.68349,520199992.0
2005-11-25 20:17:00,0.68349,0.68353,0.68349,0.68352,128900001.0
2005-11-25 20:18:00,0.68354,0.68354,0.68347,0.68347,216100000.0
2005-11-25 20:19:00,0.68347,0.68347,0.6834,0.68344,525199998.0
2005-11-25 20:20:00,0.68347,0.68347,0.68341,0.68343,368999998.0
2005-11-25 20:21:00,0.68341,0.68345,0.68339,0.68345,234100004.0
2005-11-25 20:22:00,0.68343,0.68345,0.6834,0.68345,162500002.0
2005-11-25 20:23:00,0.68345,0.6835,0.68342,0.68342,468599999.0
2005-11-25 20:24:00,0.68337,0.68349,0.68337,0.68337,416300001.0
2005-11-25 20:25:00,0.68335,0.68342,0.68333,0.68341,519500004.0
2005-11-25 20:26:00,0.68341,0.68343,0.68331,0.68339,840399994.0
2005-11-25 20:27:00,0.68338,0.68341,0.68335,0.68339,482400000.0
2005-11-25 20:28:00,0.68341,0.68341,0.68332,0.68338,466899994.0
2005-11-25 20:29:00,0.68344,0.6835,0.6834,0.68342,685300002.0
2005-11-25 20:30:00,0.68343,0.68348,0.68338,0.68342,1582000010.0
2005-11-25 20:31:00,0.6834,0.68347,0.68334,0.68335,897800008.0
2005-11-25 20:32:00,0.68339,0.68346,0.68336,0.6834,1576099994.0
2005-11-25 20:33:00,0.6834,0.68341,0.68335,0.68335,319600005.0
2005-11-25 20:34:00,0.68333,0.68341,0.68333,0.68337,356800005.0
2005-11-25 20:35:00,0.6834,0.6834,0.68335,0.6834,266600001.0
2005-11-25 20:36:00,0.68343,0.68346,0.68341,0.68345,311200001.0
2005-11-25 20:37:00,0.68347,0.68349,0.68342,0.68342,552700000.0
2005-11-25 20:38:00,0.6834,0.68348,0.6834,0.6834,983400002.0
2005-11-25 20:39:00,0.6834,0.68345,0.6834,0.6834,402900003.0
2005-11-25 20:40:00,0.6834,0.68346,0.68337,0.68346,408000002.0
2005-11-25 20:41:00,0.68344,0.68349,0.68338,0.68341,316199999.0
2005-11-25 20:42:00,0.68343,0.68348,0.68343,0.68345,152199996.0
2005-11-25 20:43:00,0.68345,0.68348,0.68342,0.68342,469199992.0
2005-11-25 20:44:00,0.68346,0.6835,0.68343,0.68343,856899997.0
2005-11-25 20:45:00,0.68344,0.68344,0.68336,0.68337,416200002.0
2005-11-25 20:46:00,0.68344,0.68346,0.6834,0.68342,241900001.0
2005-11-25 20:47:00,0.68342,0.68348,0.6834,0.68342,508699997.0
2005-11-25 20:48:00,0.68341,0.68354,0.68341,0.68349,724699997.0
2005-11-25 20:49:00,0.68352,0.68356,0.68349,0.68352,244800003.0
2005-11-25 20:50:00,0.68351,0.68355,0.68345,0.68353,1330000001.0
2005-11-25 20:51:00,0.6835,0.6836,0.6835,0.68357,445000004.0
2005-11-25 20:52:00,0.68362,0.68371,0.68361,0.68363,622300000.0
2005-11-25 20:53:00,0.68366,0.6837,0.6836,0.68362,909099992.0
2005-11-25 20:54:00,0.68366,0.6837,0.6836,0.68366,498299997.0
2005-11-25 20:55:00,0.68365,0.68365,0.6836,0.68363,553800000.0
2005-11-25 20:56:00,0.68365,0.68373,0.68359,0.68365,1222600001.0
2005-11-25 20:57:00,0.68362,0.68368,0.68362,0.68365,1181100002.0
2005-11-25 20:58:00,0.68365,0.68375,0.6836,0.68369,625000006.0
2005-11-25 20:59:00,0.68367,0.68367,0.68355,0.68355,1352100005.0
2005-11-25 21:00:00,0.68358,0.68369,0.68358,0.68368,1595599993.0
2005-11-25 21:01:00,0.68373,0.68386,0.68373,0.68376,1342800000.0
2005-11-25 21:02:00,0.68377,0.68386,0.68374,0.68374,706100003.0
2005-11-25 21:03:00,0.68374,0.68386,0.68374,0.68384,795699999.0
2005-11-25 21:04:00,0.68386,0.68386,0.68377,0.68382,731599995.0
2005-11-25 21:05:00,0.68381,0.68393,0.68381,0.68383,653999994.0
2005-11-25 21:06:00,0.68381,0.68383,0.68364,0.68364,497500006.0
2005-11-25 21:07:00,0.68357,0.68367,0.68357,0.68362,252700000.0
2005-11-25 21:08:00,0.6836,0.6836,0.68348,0.68348,211799998.0
2005-11-25 21:09:00,0.68355,0.68361,0.68353,0.68359,278499999.0
2005-11-25 21:10:00,0.68359,0.6836,0.68356,0.6836,204599999.0
2005-11-25 21:11:00,0.6836,0.6836,0.6836,0.6836,173600000.0
2005-11-25 21:12:00,0.68356,0.68359,0.68356,0.68359,90999998.0
2005-11-25 21:13:00,0.6836,0.68362,0.68357,0.68357,454200006.0
2005-11-25 21:14:00,0.6836,0.68362,0.68355,0.68358,556000003.0
2005-11-25 21:15:00,0.68358,0.6836,0.68355,0.6836,333700002.0
2005-11-25 21:16:00,0.68358,0.68362,0.68355,0.68362,494600004.0
2005-11-25 21:17:00,0.6836,0.68363,0.68358,0.68363,286099997.0
2005-11-25 21:18:00,0.68361,0.68365,0.68358,0.6836,102699999.0
2005-11-25 21:19:00,0.68358,0.6836,0.68355,0.68355,597300006.0
2005-11-25 21:20:00,0.68362,0.68367,0.6836,0.68362,1031600003.0
2005-11-25 21:21:00,0.68365,0.6837,0.6836,0.6836,292799998.0
2005-11-25 21:22:00,0.68365,0.68371,0.68364,0.68371,669700000.0
2005-11-25 21:23:00,0.68368,0.68368,0.68357,0.68366,65500000.0
2005-11-25 21:24:00,0.68365,0.68365,0.6836,0.6836,181699998.0
2005-11-25 21:25:00,0.68362,0.68365,0.68358,0.68362,150000001.0
2005-11-25 21:26:00,0.68365,0.68365,0.68362,0.68362,28800000.0
2005-11-25 21:27:00,0.68365,0.68365,0.6836,0.68364,205800002.0
2005-11-25 21:28:00,0.68364,0.68364,0.68356,0.68358,273900004.0
2005-11-25 21:29:00,0.68358,0.68362,0.68358,0.68362,96499999.0
2005-11-25 21:30:00,0.68359,0.68364,0.68358,0.68364,81600002.0
2005-11-25 21:31:00,0.68363,0.68363,0.68354,0.68358,279499998.0
2005-11-25 21:32:00,0.68358,0.6836,0.68353,0.68359,524100004.0
2005-11-25 21:33:00,0.68358,0.68359,0.68349,0.68351,542400001.0
2005-11-25 21:34:00,0.68352,0.68355,0.68352,0.68352,622399995.0
2005-11-25 21:35:00,0.68355,0.68355,0.6835,0.68353,254999999.0
2005-11-25 21:36:00,0.68355,0.68363,0.68355,0.68359,117400001.0
2005-11-25 21:37:00,0.68364,0.68365,0.68359,0.68365,382600000.0
2005-11-25 21:38:00,0.68362,0.68365,0.6836,0.68365,183500001.0
2005-11-25 21:39:00,0.6836,0.68367,0.6836,0.68367,161999998.0
2005-11-25 21:40:00,0.68362,0.68368,0.68362,0.68362,200100001.0
2005-11-25 21:41:00,0.68363,0.68371,0.68363,0.68371,100300002.0
2005-11-25 21:42:00,0.6837,0.68372,0.68362,0.68372,173699999.0
2005-11-25 21:43:00,0.68372,0.68378,0.6837,0.68373,405600001.0
2005-11-25 21:44:00,0.68373,0.68375,0.68371,0.68371,505100001.0
2005-11-25 21:45:00,0.6837,0.6837,0.6837,0.6837,77600001.0
2005-11-25 21:46:00,0.6837,0.6837,0.6837,0.6837,405600000.0
2005-11-25 21:47:00,0.68371,0.68376,0.68371,0.68371,190400000.0
2005-11-25 21:48:00,0.68372,0.68374,0.6837,0.6837,181899999.0
2005-11-25 21:49:00,0.68368,0.68373,0.68368,0.6837,155900003.0
2005-11-25 21:50:00,0.68368,0.6837,0.68363,0.6837,123000002.0
2005-11-25 21:51:00,0.6837,0.6837,0.68367,0.68368,214299995.0
2005-11-25 21:52:00,0.68365,0.68372,0.68365,0.68365,149899996.0
2005-11-25 21:53:00,0.68371,0.68373,0.68369,0.68369,87100001.0
2005-11-25 21:54:00,0.68368,0.6837,0.68365,0.68368,297100003.0
2005-11-25 21:55:00,0.68368,0.6837,0.68365,0.68365,118899998.0
2005-11-25 21:56:00,0.68368,0.68368,0.68365,0.68365,242500000.0
2005-11-25 21:57:00,0.68368,0.6837,0.68365,0.68368,247299996.0
2005-11-25 21:58:00,0.68368,0.6837,0.68368,0.6837,70600002.0
2005-11-25 21:59:00,0.6837,0.68372,0.68365,0.68372,490400005.0
2005-11-25 22:00:00,0.6837,0.6837,0.68365,0.68368,255299996.0
2005-11-25 22:01:00,0.6837,0.68372,0.68365,0.6837,258600000.0
2005-11-25 22:02:00,0.6837,0.6838,0.6837,0.6837,462399990.0
2005-11-25 22:03:00,0.6837,0.68373,0.68368,0.68369,414700001.0
2005-11-25 22:04:00,0.68367,0.6837,0.68357,0.6836,256600001.0
2005-11-25 22:05:00,0.68355,0.68361,0.68355,0.68361,192699997.0
2005-11-25 22:06:00,0.68363,0.68363,0.68353,0.68357,108299999.0
2005-11-25 22:07:00,0.68356,0.6836,0.68356,0.6836,141100001.0
2005-11-25 22:08:00,0.68361,0.68366,0.68359,0.6836,374499994.0
2005-11-25 22:09:00,0.68364,0.68372,0.68364,0.68372,223500002.0
2005-11-25 22:10:00,0.68372,0.68374,0.68368,0.68368,83100001.0
2005-11-25 22:11:00,0.68371,0.68372,0.68363,0.68363,92600000.0
2005-11-25 22:12:00,0.68363,0.68371,0.68361,0.68369,548799999.0
2005-11-25 22:13:00,0.68371,0.68372,0.68369,0.68372,92300003.0
2005-11-25 22:14:00,0.68371,0.68374,0.6837,0.68374,141300004.0
2005-11-25 22:15:00,0.68373,0.68378,0.68369,0.68372,562100001.0
2005-11-25 22:16:00,0.68374,0.68378,0.68371,0.68376,572899995.0
2005-11-25 22:17:00,0.68378,0.68378,0.68377,0.68377,20800000.0
2005-11-25 22:18:00,0.68376,0.68378,0.68376,0.68378,35800000.0
2005-11-25 22:19:00,0.6838,0.6838,0.68375,0.68377,249599999.0
2005-11-25 22:20:00,0.68378,0.68378,0.68375,0.68378,106200000.0
2005-11-25 22:21:00,0.68377,0.68381,0.6837,0.6837,264300002.0
2005-11-25 22:22:00,0.68374,0.68385,0.68373,0.68375,246200000.0
2005-11-25 22:23:00,0.68373,0.68385,0.68373,0.68373,594700001.0
2005-11-25 22:24:00,0.68376,0.68385,0.68376,0.68382,432800000.0
2005-11-25 22:25:00,0.6838,0.68387,0.68376,0.68387,341300001.0
2005-11-25 22:26:00,0.68386,0.68386,0.68382,0.68383,255000002.0
2005-11-25 22:27:00,0.68383,0.68385,0.6838,0.68382,150400001.0
2005-11-25 22:28:00,0.68382,0.68387,0.68381,0.68381,214299998.0
2005-11-25 22:29:00,0.68385,0.68385,0.6838,0.6838,370900003.0
2005-11-25 22:30:00,0.68383,0.68383,0.68377,0.68377,151699996.0
2005-11-25 22:31:00,0.68376,0.68376,0.68373,0.68374,200800002.0
2005-11-25 22:32:00,0.68377,0.68377,0.68372,0.68375,253500004.0
2005-11-25 22:33:00,0.68375,0.68378,0.68373,0.68374,206299999.0
2005-11-25 22:34:00,0.68375,0.68378,0.68373,0.68375,382999998.0
2005-11-25 22:35:00,0.68375,0.68378,0.6837,0.68378,224000003.0
2005-11-25 22:36:00,0.68378,0.68379,0.68374,0.68378,189900000.0
2005-11-25 22:37:00,0.6838,0.6838,0.68375,0.68375,274399997.0
2005-11-25 22:38:00,0.68378,0.68378,0.68377,0.68377,36900001.0
2005-11-25 22:39:00,0.68377,0.68378,0.68375,0.68377,223800006.0
2005-11-25 22:40:00,0.68375,0.68377,0.68373,0.68375,426399998.0
2005-11-25 22:41:00,0.68375,0.6838,0.68375,0.6838,325499993.0
2005-11-25 22:42:00,0.68372,0.68378,0.68372,0.68375,302199997.0
2005-11-25 22:43:00,0.68375,0.68375,0.68374,0.68374,39100000.0
2005-11-25 22:44:00,0.68377,0.68378,0.68375,0.68377,111099999.0
2005-11-25 22:45:00,0.68378,0.68378,0.68372,0.68375,156400000.0
2005-11-25 22:46:00,0.68377,0.68385,0.68377,0.68383,133199999.0
2005-11-25 22:47:00,0.68388,0.68388,0.6838,0.6838,128499997.0
2005-11-25 22:48:00,0.68378,0.68381,0.68374,0.68374,288099998.0
2005-11-25 22:49:00,0.68381,0.68381,0.68372,0.68374,131899996.0
2005-11-25 22:50:00,0.68381,0.68386,0.68377,0.68377,133599999.0
2005-11-25 22:51:00,0.68378,0.68378,0.68375,0.68378,134000000.0
2005-11-25 22:52:00,0.68378,0.68379,0.68372,0.68372,45200000.0
2005-11-25 22:53:00,0.6837,0.68381,0.6837,0.68377,91000001.0
2005-11-25 22:54:00,0.68378,0.68383,0.68374,0.68374,142499997.0
2005-11-25 22:55:00,0.68374,0.68378,0.68374,0.68377,73600000.0
2005-11-25 22:56:00,0.68375,0.68375,0.6837,0.68373,112400000.0
2005-11-25 22:57:00,0.6837,0.68376,0.6837,0.68376,142000001.0
2005-11-25 22:58:00,0.68375,0.68375,0.68366,0.6837,377400003.0
2005-11-25 22:59:00,0.6837,0.68373,0.68358,0.68358,293300003.0
2005-11-25 23:00:00,0.68345,0.68378,0.68345,0.68372,169200001.0
2005-11-25 23:01:00,0.68372,0.68372,0.68372,0.68372,15900000.0
2005-11-25 23:02:00,0.6837,0.68375,0.6837,0.68372,127399998.0
2005-11-25 23:03:00,0.68377,0.68377,0.68375,0.68376,132800002.0
2005-11-25 23:04:00,0.68376,0.68378,0.68372,0.68372,117100001.0
2005-11-25 23:05:00,0.68372,0.68379,0.68372,0.68379,130899997.0
2005-11-25 23:06:00,0.6838,0.6838,0.68375,0.68378,105500001.0
2005-11-25 23:07:00,0.68377,0.68384,0.68377,0.68378,204400000.0
2005-11-25 23:08:00,0.68375,0.6838,0.68375,0.68377,106799997.0
2005-11-25 23:09:00,0.6838,0.68381,0.68373,0.6838,299199994.0
2005-11-25 23:10:00,0.68376,0.68387,0.68375,0.68387,125899997.0
2005-11-25 23:11:00,0.6839,0.6839,0.68368,0.68369,180700000.0
2005-11-25 23:12:00,0.68367,0.68386,0.68367,0.68386,140899998.0
2005-11-25 23:13:00,0.68382,0.68385,0.68382,0.68385,167799999.0
2005-11-25 23:14:00,0.68383,0.68388,0.6838,0.68382,43899999.0
2005-11-25 23:15:00,0.68381,0.68387,0.68377,0.68387,55200002.0
2005-11-25 23:16:00,0.68385,0.68385,0.68372,0.68372,101099999.0
2005-11-25 23:17:00,0.68375,0.68375,0.68368,0.68374,193700001.0
2005-11-25 23:18:00,0.68368,0.68371,0.68363,0.68371,148399996.0
2005-11-25 23:19:00,0.68363,0.68363,0.68361,0.68363,136199998.0
2005-11-25 23:20:00,0.68361,0.68365,0.6836,0.68365,106200002.0
2005-11-25 23:21:00,0.68363,0.68363,0.68363,0.68363,800000.0
2005-11-25 23:22:00,0.68368,0.68368,0.68368,0.68368,1300000.0
2005-11-25 23:23:00,0.68366,0.68368,0.68357,0.68362,287199996.0
2005-11-25 23:24:00,0.6837,0.6837,0.68366,0.68366,52800001.0
2005-11-25 23:25:00,0.68365,0.6837,0.68365,0.6837,41300001.0
2005-11-25 23:26:00,0.68367,0.6837,0.68367,0.6837,231700000.0
2005-11-25 23:27:00,0.68369,0.6837,0.68369,0.6837,16000000.0
2005-11-25 23:28:00,0.68378,0.68378,0.68375,0.68375,29700000.0
2005-11-25 23:29:00,0.68375,0.6838,0.68372,0.68372,118199997.0
2005-11-25 23:30:00,0.68372,0.68375,0.68368,0.68373,168900006.0
2005-11-25 23:31:00,0.68375,0.68376,0.68367,0.6837,114800001.0
2005-11-25 23:32:00,0.68372,0.68372,0.68367,0.6837,113900002.0
2005-11-25 23:33:00,0.68371,0.68371,0.68358,0.68368,231499995.0
2005-11-25 23:34:00,0.68371,0.68376,0.68366,0.68375,122400001.0
2005-11-25 23:35:00,0.68377,0.68378,0.68369,0.68372,104200002.0
2005-11-25 23:36:00,0.68374,0.68403,0.68374,0.68385,127000003.0
2005-11-25 23:37:00,0.68387,0.68388,0.68381,0.68381,79199999.0
2005-11-25 23:38:00,0.68375,0.68382,0.68375,0.68377,138800002.0
2005-11-25 23:39:00,0.68382,0.6839,0.68381,0.68388,157900002.0
2005-11-25 23:40:00,0.6839,0.6839,0.68388,0.68388,67300000.0
2005-11-25 23:41:00,0.6839,0.6839,0.68385,0.68385,50200002.0
2005-11-25 23:42:00,0.68388,0.68388,0.68381,0.68388,113500001.0
2005-11-25 23:43:00,0.6839,0.6839,0.68385,0.68387,108999999.0
2005-11-25 23:44:00,0.68387,0.68398,0.68386,0.68398,146599998.0
2005-11-25 23:45:00,0.684,0.68402,0.684,0.68402,86099999.0
2005-11-25 23:46:00,0.68398,0.68398,0.68393,0.68393,31200000.0
2005-11-25 23:47:00,0.6839,0.6839,0.68388,0.68388,15200000.0
2005-11-25 23:48:00,0.6839,0.68391,0.68388,0.6839,112200000.0
2005-11-25 23:49:00,0.68388,0.6839,0.68388,0.6839,16700000.0
2005-11-25 23:50:00,0.68382,0.68393,0.68382,0.68393,207899999.0
2005-11-25 23:51:00,0.68393,0.68395,0.68385,0.68395,102500000.0
2005-11-25 23:52:00,0.68387,0.68392,0.68387,0.68388,17500000.0
2005-11-25 23:53:00,0.68382,0.68388,0.68382,0.68382,170600001.0
2005-11-25 23:54:00,0.68384,0.68384,0.68368,0.6837,145600000.0
2005-11-25 23:55:00,0.68373,0.68373,0.68353,0.68353,117200000.0
2005-11-25 23:56:00,0.68347,0.68348,0.68342,0.68342,147799999.0
2005-11-25 23:57:00,0.68345,0.68348,0.68342,0.68342,210700004.0
2005-11-25 23:58:00,0.68345,0.68345,0.68315,0.68315,29500001.0
2005-11-25 23:59:00,0.68342,0.68345,0.68342,0.68345,135400003.0
2005-11-28 00:00:00,0.68327,0.68347,0.68324,0.6834,140500001.0
2005-11-28 00:01:00,0.68345,0.68361,0.68341,0.68351,198900000.0
2005-11-28 00:02:00,0.68329,0.68352,0.68329,0.68348,108200000.0
2005-11-28 00:03:00,0.6835,0.68362,0.68334,0.68342,49000000.0
2005-11-28 00:04:00,0.68345,0.68358,0.68334,0.68338,170799997.0
2005-11-28 00:05:00,0.68345,0.68365,0.6834,0.68365,210799997.0
2005-11-28 00:06:00,0.68356,0.68356,0.6833,0.68339,134000000.0
2005-11-28 00:07:00,0.68339,0.68348,0.68324,0.68328,165899999.0
2005-11-28 00:08:00,0.68307,0.68359,0.68307,0.68336,202800000.0
2005-11-28 00:09:00,0.68337,0.68339,0.68325,0.68328,273999993.0
2005-11-28 00:10:00,0.6834,0.68345,0.68317,0.68317,170400003.0
2005-11-28 00:11:00,0.68322,0.68352,0.68322,0.68333,194300005.0
2005-11-28 00:12:00,0.68317,0.68329,0.68304,0.68324,239799997.0
2005-11-28 00:13:00,0.68327,0.68343,0.68323,0.68343,170400002.0
2005-11-28 00:14:00,0.6835,0.6835,0.68324,0.68338,137299997.0
2005-11-28 00:15:00,0.68338,0.68355,0.68325,0.68343,237100002.0
2005-11-28 00:16:00,0.68313,0.68334,0.68313,0.68327,215500005.0
2005-11-28 00:17:00,0.6834,0.68346,0.68321,0.68331,175300005.0
2005-11-28 00:18:00,0.6831,0.68348,0.6831,0.68348,147699998.0
2005-11-28 00:19:00,0.68329,0.68339,0.68321,0.68335,171000004.0
2005-11-28 00:20:00,0.68297,0.68346,0.68297,0.68337,250400002.0
2005-11-28 00:21:00,0.68348,0.68348,0.68322,0.68333,239900001.0
2005-11-28 00:22:00,0.68347,0.6836,0.68347,0.6836,54200000.0
2005-11-28 00:23:00,0.68356,0.68358,0.68356,0.68356,83199997.0
2005-11-28 00:24:00,0.6836,0.6836,0.68355,0.68357,179799995.0
2005-11-28 00:25:00,0.68357,0.6836,0.68355,0.68355,105400002.0
2005-11-28 00:26:00,0.6836,0.68364,0.68359,0.68364,158999999.0
2005-11-28 00:27:00,0.68369,0.6837,0.68357,0.68364,132200001.0
2005-11-28 00:28:00,0.68366,0.68368,0.68363,0.68363,176999998.0
2005-11-28 00:29:00,0.68366,0.68366,0.68352,0.68352,201500000.0
2005-11-28 00:30:00,0.68361,0.68363,0.68357,0.68359,96199999.0
2005-11-28 00:31:00,0.68361,0.68363,0.68357,0.68358,127099998.0
2005-11-28 00:32:00,0.68352,0.68352,0.68344,0.6835,44900000.0
2005-11-28 00:33:00,0.68343,0.68349,0.68342,0.68349,75000000.0
2005-11-28 00:34:00,0.68345,0.68352,0.68345,0.6835,166999999.0
2005-11-28 00:35:00,0.68345,0.68352,0.68345,0.68352,158899997.0
2005-11-28 00:36:00,0.68348,0.68348,0.68347,0.68347,9900000.0
2005-11-28 00:37:00,0.6835,0.6835,0.68347,0.68347,12000000.0
2005-11-28 00:38:00,0.68347,0.68347,0.68347,0.68347,58400000.0
2005-11-28 00:39:00,0.68345,0.6835,0.68345,0.6835,60600000.0
2005-11-28 00:40:00,0.6835,0.6835,0.68343,0.68345,94600004.0
2005-11-28 00:41:00,0.68345,0.68352,0.68345,0.6835,132199999.0
2005-11-28 00:42:00,0.68347,0.68347,0.68347,0.68347,43999998.0
2005-11-28 00:43:00,0.68348,0.68348,0.68339,0.68342,124399999.0
2005-11-28 00:44:00,0.68349,0.68353,0.68344,0.68348,132300001.0
2005-11-28 00:45:00,0.68348,0.68348,0.68348,0.68348,12800000.0
2005-11-28 00:46:00,0.6835,0.6835,0.68345,0.68348,202899999.0
2005-11-28 00:47:00,0.68344,0.68344,0.68329,0.68329,45800000.0
2005-11-28 00:48:00,0.68328,0.68333,0.68323,0.68333,142200003.0
2005-11-28 00:49:00,0.68335,0.68335,0.68324,0.68325,81300000.0
2005-11-28 00:50:00,0.6833,0.6833,0.68325,0.6833,55799999.0
2005-11-28 00:51:00,0.68332,0.68332,0.68322,0.68332,120400000.0
2005-11-28 00:52:00,0.68326,0.68326,0.6832,0.6832,65500001.0
2005-11-28 00:53:00,0.68327,0.68327,0.68322,0.68327,77300002.0
2005-11-28 00:54:00,0.68327,0.68327,0.68323,0.68326,114500001.0
2005-11-28 00:55:00,0.68329,0.68329,0.68324,0.68328,87799998.0
2005-11-28 00:56:00,0.68323,0.68327,0.68318,0.68325,124500001.0
2005-11-28 00:57:00,0.68325,0.68327,0.68321,0.68327,119699999.0
2005-11-28 00:58:00,0.68325,0.68327,0.68325,0.68327,45500001.0
2005-11-28 00:59:00,0.68323,0.68331,0.68322,0.68331,274499996.0
2005-11-28 01:00:00,0.68332,0.68343,0.68332,0.68338,180900003.0
2005-11-28 01:01:00,0.68344,0.68344,0.68332,0.68339,203299998.0
2005-11-28 01:02:00,0.68335,0.68342,0.68335,0.6834,268600000.0
2005-11-28 01:03:00,0.68342,0.68344,0.68334,0.68338,163799999.0
2005-11-28 01:04:00,0.68341,0.68345,0.68339,0.68345,170599997.0
2005-11-28 01:05:00,0.68343,0.68348,0.6834,0.68348,130499999.0
2005-11-28 01:06:00,0.68349,0.68349,0.68343,0.68345,171400002.0
2005-11-28 01:07:00,0.68342,0.68348,0.68337,0.68337,90199998.0
2005-11-28 01:08:00,0.6834,0.68344,0.68339,0.68339,228500002.0
2005-11-28 01:09:00,0.68341,0.68343,0.68337,0.68339,222899999.0
2005-11-28 01:10:00,0.68338,0.6834,0.68325,0.68325,170100003.0
2005-11-28 01:11:00,0.68322,0.68332,0.6832,0.6833,274700003.0
2005-11-28 01:12:00,0.68328,0.68332,0.68328,0.68332,102700000.0
2005-11-28 01:13:00,0.6833,0.68334,0.68324,0.68334,162200002.0
2005-11-28 01:14:00,0.68329,0.68331,0.68323,0.68325,138100001.0
2005-11-28 01:15:00,0.6832,0.68325,0.6832,0.6832,53300000.0
2005-11-28 01:16:00,0.68318,0.6832,0.68315,0.6832,93399998.0
2005-11-28 01:17:00,0.68319,0.6832,0.68317,0.68317,150700001.0
2005-11-28 01:18:00,0.68313,0.68317,0.68313,0.68317,87899997.0
2005-11-28 01:19:00,0.68314,0.68318,0.6831,0.68318,164900000.0
2005-11-28 01:20:00,0.68318,0.68318,0.68309,0.68315,184299996.0
2005-11-28 01:21:00,0.68313,0.68319,0.68313,0.68319,104699997.0
2005-11-28 01:22:00,0.68321,0.68321,0.68314,0.68317,63199998.0
2005-11-28 01:23:00,0.68315,0.68315,0.68312,0.68312,57499998.0
2005-11-28 01:24:00,0.68315,0.68318,0.68315,0.68318,43099998.0
2005-11-28 01:25:00,0.6832,0.68321,0.6832,0.6832,23100000.0
2005-11-28 01:26:00,0.68323,0.68323,0.68315,0.68315,103800001.0
2005-11-28 01:27:00,0.68322,0.68326,0.68318,0.6832,79100000.0
2005-11-28 01:28:00,0.68326,0.68326,0.68318,0.68318,178099996.0
2005-11-28 01:29:00,0.68318,0.68321,0.68314,0.68321,72400002.0
2005-11-28 01:30:00,0.6832,0.6832,0.68315,0.6832,210800006.0
2005-11-28 01:31:00,0.6832,0.68328,0.6832,0.68321,87000000.0
2005-11-28 01:32:00,0.6832,0.68325,0.68312,0.68312,159599999.0
2005-11-28 01:33:00,0.68309,0.68315,0.68309,0.68314,76000000.0
2005-11-28 01:34:00,0.68319,0.68319,0.68315,0.68316,85400000.0
2005-11-28 01:35:00,0.68317,0.68319,0.6831,0.6831,149000000.0
2005-11-28 01:36:00,0.68314,0.68317,0.68313,0.68313,99100002.0
2005-11-28 01:37:00,0.68315,0.68315,0.68312,0.68315,172899997.0
2005-11-28 01:38:00,0.68311,0.68316,0.68307,0.68309,129199999.0
2005-11-28 01:39:00,0.68311,0.6832,0.68307,0.6832,221900004.0
2005-11-28 01:40:00,0.68315,0.68316,0.68309,0.68313,253399995.0
2005-11-28 01:41:00,0.68313,0.68315,0.68305,0.68305,122100002.0
2005-11-28 01:42:00,0.68303,0.68305,0.683,0.68302,81900001.0
2005-11-28 01:43:00,0.68305,0.68305,0.68303,0.68303,48700001.0
2005-11-28 01:44:00,0.68303,0.68303,0.68294,0.683,184200002.0
2005-11-28 01:45:00,0.68305,0.68308,0.683,0.68305,115099998.0
2005-11-28 01:46:00,0.68305,0.68305,0.683,0.683,111300001.0
2005-11-28 01:47:00,0.68305,0.68307,0.68305,0.68307,17600000.0
2005-11-28 01:48:00,0.68303,0.68305,0.68302,0.68305,211200001.0
2005-11-28 01:49:00,0.68297,0.68297,0.68288,0.68296,49200001.0
2005-11-28 01:50:00,0.68299,0.68303,0.68299,0.68299,122699998.0
2005-11-28 01:51:00,0.68305,0.68307,0.68302,0.68307,16200000.0
2005-11-28 01:52:00,0.68305,0.68305,0.68302,0.68305,107000000.0
2005-11-28 01:53:00,0.68302,0.68308,0.683,0.68305,109499997.0
2005-11-28 01:54:00,0.68302,0.68304,0.68292,0.68298,81900002.0
2005-11-28 01:55:00,0.683,0.68308,0.683,0.68308,67700000.0
2005-11-28 01:56:00,0.68308,0.6831,0.68305,0.68308,172200001.0
2005-11-28 01:57:00,0.6831,0.68312,0.68306,0.6831,211200001.0
2005-11-28 01:58:00,0.68309,0.68309,0.68305,0.68305,104400002.0
2005-11-28 01:59:00,0.68312,0.68314,0.68308,0.68308,136599999.0
2005-11-28 02:00:00,0.68308,0.68319,0.68308,0.68308,98100001.0
2005-11-28 02:01:00,0.68316,0.68316,0.68301,0.68313,332199998.0
2005-11-28 02:02:00,0.68309,0.68309,0.68297,0.68303,105699998.0
2005-11-28 02:03:00,0.68305,0.68313,0.68305,0.68312,137399995.0
2005-11-28 02:04:00,0.68311,0.68314,0.68299,0.68314,167400003.0
2005-11-28 02:05:00,0.68317,0.68324,0.68312,0.68324,146099998.0
2005-11-28 02:06:00,0.68322,0.68324,0.68315,0.68317,99299998.0
2005-11-28 02:07:00,0.68324,0.68329,0.68321,0.68322,84099999.0
2005-11-28 02:08:00,0.68324,0.68332,0.68324,0.68328,100699999.0
2005-11-28 02:09:00,0.68333,0.68333,0.68322,0.68322,66900002.0
2005-11-28 02:10:00,0.68325,0.68326,0.68322,0.68325,41900001.0
2005-11-28 02:11:00,0.68327,0.68327,0.68323,0.68323,70299997.0
2005-11-28 02:12:00,0.68318,0.68321,0.68313,0.6832,87399998.0
2005-11-28 02:13:00,0.68311,0.68325,0.68311,0.68325,133400000.0
2005-11-28 02:14:00,0.68321,0.68325,0.68318,0.68324,93300001.0
2005-11-28 02:15:00,0.68322,0.68324,0.68319,0.68321,190300001.0
2005-11-28 02:16:00,0.68322,0.68344,0.68322,0.68344,157299998.0
2005-11-28 02:17:00,0.68345,0.68352,0.68343,0.68346,151799999.0
2005-11-28 02:18:00,0.68354,0.68363,0.68352,0.68363,187399998.0
2005-11-28 02:19:00,0.68371,0.68371,0.68368,0.68368,53500000.0
2005-11-28 02:20:00,0.68363,0.68368,0.68352,0.6836,269400006.0
2005-11-28 02:21:00,0.68362,0.68365,0.68362,0.68363,141299998.0
2005-11-28 02:22:00,0.68357,0.68359,0.68356,0.68358,149299997.0
2005-11-28 02:23:00,0.68356,0.68358,0.68353,0.68354,131800003.0
2005-11-28 02:24:00,0.68355,0.68374,0.68354,0.68374,154900001.0
2005-11-28 02:25:00,0.68383,0.68383,0.68368,0.68369,83100000.0
2005-11-28 02:26:00,0.68366,0.68367,0.68365,0.68367,34900000.0
2005-11-28 02:27:00,0.68363,0.6837,0.68363,0.68365,73500000.0
2005-11-28 02:28:00,0.68368,0.6837,0.68365,0.68365,149300000.0
2005-11-28 02:29:00,0.68368,0.6837,0.68365,0.6837,108400001.0
2005-11-28 02:30:00,0.68368,0.68373,0.68364,0.68364,104699996.0
2005-11-28 02:31:00,0.68362,0.68374,0.68362,0.6837,124000000.0
2005-11-28 02:32:00,0.68372,0.68373,0.68366,0.68372,194700004.0
2005-11-28 02:33:00,0.68367,0.68376,0.68359,0.68376,83300002.0
2005-11-28 02:34:00,0.68371,0.68371,0.68353,0.68355,146800001.0
2005-11-28 02:35:00,0.68353,0.6836,0.6835,0.6836,133499998.0
2005-11-28 02:36:00,0.68358,0.68362,0.68355,0.68362,148399999.0
2005-11-28 02:37:00,0.68361,0.68361,0.68354,0.6836,203600003.0
2005-11-28 02:38:00,0.68362,0.68362,0.68357,0.6836,116699997.0
2005-11-28 02:39:00,0.68356,0.68356,0.6835,0.6835,26400000.0
2005-11-28 02:40:00,0.68353,0.68357,0.68348,0.68355,164300003.0
2005-11-28 02:41:00,0.68349,0.68352,0.68346,0.6835,207199999.0
2005-11-28 02:42:00,0.68345,0.68354,0.68344,0.68346,131200003.0
2005-11-28 02:43:00,0.68355,0.68355,0.68348,0.68348,44700001.0
2005-11-28 02:44:00,0.68351,0.68357,0.68351,0.68352,146599997.0
2005-11-28 02:45:00,0.68346,0.68346,0.68339,0.68345,48900000.0
2005-11-28 02:46:00,0.68346,0.68351,0.68343,0.68344,52200000.0
2005-11-28 02:47:00,0.68347,0.68347,0.6834,0.68343,101200002.0
2005-11-28 02:48:00,0.68345,0.68345,0.68339,0.68339,147699999.0
2005-11-28 02:49:00,0.68343,0.68343,0.68339,0.68342,90000002.0
2005-11-28 02:50:00,0.68342,0.6835,0.68342,0.6835,201199996.0
2005-11-28 02:51:00,0.68347,0.68347,0.68343,0.68347,94400000.0
2005-11-28 02:52:00,0.68346,0.68348,0.68338,0.68348,98099998.0
2005-11-28 02:53:00,0.68352,0.68356,0.68352,0.68356,66500000.0
2005-11-28 02:54:00,0.68355,0.68358,0.68346,0.68346,129000000.0
2005-11-28 02:55:00,0.6834,0.68347,0.68338,0.68346,87700001.0
2005-11-28 02:56:00,0.68342,0.68342,0.68337,0.68342,34400000.0
2005-11-28 02:57:00,0.68339,0.68346,0.68339,0.68346,26900000.0
2005-11-28 02:58:00,0.68348,0.68351,0.68341,0.68351,213999995.0
2005-11-28 02:59:00,0.68346,0.68346,0.68339,0.68345,68799999.0
2005-11-28 03:00:00,0.68348,0.68348,0.68345,0.68345,25499999.0
2005-11-28 03:01:00,0.68343,0.68349,0.68343,0.68347,184999998.0
2005-11-28 03:02:00,0.68345,0.68351,0.68337,0.68342,74800000.0
2005-11-28 03:03:00,0.68335,0.68336,0.68332,0.68335,74100000.0
2005-11-28 03:04:00,0.68337,0.68337,0.68331,0.68331,181300001.0
2005-11-28 03:05:00,0.68333,0.68338,0.6833,0.68333,296000002.0
2005-11-28 03:06:00,0.68331,0.68332,0.6832,0.68332,92800000.0
2005-11-28 03:07:00,0.68331,0.68336,0.6833,0.68332,205500003.0
2005-11-28 03:08:00,0.6833,0.68332,0.6833,0.68332,14800000.0
2005-11-28 03:09:00,0.68336,0.68338,0.68333,0.68334,58200001.0
2005-11-28 03:10:00,0.68341,0.68341,0.68332,0.68333,145100005.0
2005-11-28 03:11:00,0.68327,0.68329,0.68319,0.68319,56600001.0
2005-11-28 03:12:00,0.68322,0.68326,0.68307,0.68307,113100002.0
2005-11-28 03:13:00,0.68312,0.68321,0.68312,0.68321,43099999.0
2005-11-28 03:14:00,0.68327,0.68327,0.68318,0.68322,193900003.0
2005-11-28 03:15:00,0.68326,0.68326,0.68307,0.6832,145900002.0
2005-11-28 03:16:00,0.68323,0.68324,0.68316,0.68316,82799999.0
2005-11-28 03:17:00,0.68318,0.6832,0.68313,0.6832,70500001.0
2005-11-28 03:18:00,0.68322,0.68327,0.68321,0.68327,127499998.0
2005-11-28 03:19:00,0.68325,0.68325,0.68325,0.68325,19200000.0
2005-11-28 03:20:00,0.68323,0.68327,0.68318,0.68321,107300000.0
2005-11-28 03:21:00,0.68329,0.68331,0.68322,0.68323,113500001.0
2005-11-28 03:22:00,0.68325,0.68325,0.68325,0.68325,24700001.0
2005-11-28 03:23:00,0.68323,0.68325,0.68317,0.68325,75499999.0
2005-11-28 03:24:00,0.68327,0.6833,0.68325,0.6833,96500003.0
2005-11-28 03:25:00,0.68328,0.68328,0.68323,0.68323,22600000.0
2005-11-28 03:26:00,0.68319,0.68319,0.68314,0.68314,61899999.0
2005-11-28 03:27:00,0.68303,0.68309,0.68303,0.68309,17500000.0
2005-11-28 03:28:00,0.683,0.68307,0.683,0.68303,192899997.0
2005-11-28 03:29:00,0.68303,0.68315,0.68303,0.68311,58500001.0
2005-11-28 03:30:00,0.68308,0.68308,0.68302,0.68304,98799998.0
2005-11-28 03:31:00,0.68302,0.68309,0.68302,0.68309,110800002.0
2005-11-28 03:32:00,0.68302,0.68308,0.68301,0.68303,162800003.0
2005-11-28 03:33:00,0.68299,0.68305,0.68299,0.68305,73300001.0
2005-11-28 03:34:00,0.68312,0.68318,0.68311,0.68313,185700001.0
2005-11-28 03:35:00,0.68311,0.68314,0.68308,0.68314,71900000.0
2005-11-28 03:36:00,0.68313,0.68313,0.68305,0.6831,165199997.0
2005-11-28 03:37:00,0.68319,0.6833,0.68319,0.68323,115000001.0
2005-11-28 03:38:00,0.68322,0.68322,0.6831,0.6831,146300000.0
2005-11-28 03:39:00,0.68317,0.68324,0.68314,0.68319,170499999.0
2005-11-28 03:40:00,0.6832,0.68326,0.6832,0.68323,83399998.0
2005-11-28 03:41:00,0.68324,0.68332,0.68324,0.68332,84300000.0
2005-11-28 03:42:00,0.68334,0.68334,0.68326,0.68327,116700003.0
2005-11-28 03:43:00,0.68328,0.68332,0.68328,0.68332,55800001.0
2005-11-28 03:44:00,0.68328,0.68328,0.68326,0.68326,53000002.0
2005-11-28 03:45:00,0.68324,0.68328,0.68324,0.68328,64699999.0
2005-11-28 03:46:00,0.68329,0.68337,0.68326,0.68329,178799995.0
2005-11-28 03:47:00,0.68328,0.68328,0.68322,0.68323,24700001.0
2005-11-28 03:48:00,0.68328,0.68337,0.68328,0.68337,19800000.0
2005-11-28 03:49:00,0.68338,0.68338,0.68324,0.68328,249699998.0
2005-11-28 03:50:00,0.68325,0.68328,0.68325,0.68328,28100000.0
2005-11-28 03:51:00,0.68326,0.68332,0.68326,0.68326,155499997.0
2005-11-28 03:52:00,0.68328,0.68332,0.68324,0.68325,173600001.0
2005-11-28 03:53:00,0.68333,0.68333,0.68328,0.68328,50300000.0
2005-11-28 03:54:00,0.68332,0.68332,0.68328,0.6833,110700000.0
2005-11-28 03:55:00,0.68329,0.68332,0.68329,0.6833,117899996.0
2005-11-28 03:56:00,0.68329,0.68336,0.68328,0.68328,156600001.0
2005-11-28 03:57:00,0.68336,0.68339,0.68334,0.68337,119999999.0
2005-11-28 03:58:00,0.68329,0.68336,0.68328,0.68328,121399999.0
2005-11-28 03:59:00,0.68332,0.68333,0.68322,0.68322,137300000.0
2005-11-28 04:00:00,0.68326,0.68326,0.68322,0.68322,91799997.0
2005-11-28 04:01:00,0.68315,0.68327,0.68315,0.68327,160600000.0
2005-11-28 04:02:00,0.68328,0.68328,0.68323,0.68328,196999996.0
2005-11-28 04:03:00,0.68332,0.68332,0.68327,0.68328,63600000.0
2005-11-28 04:04:00,0.68329,0.68329,0.68325,0.68328,110400003.0
2005-11-28 04:05:00,0.68328,0.68329,0.68322,0.68328,143400000.0
2005-11-28 04:06:00,0.68328,0.68328,0.68328,0.68328,53599998.0
2005-11-28 04:07:00,0.68328,0.68328,0.68327,0.68327,24700000.0
2005-11-28 04:08:00,0.68332,0.68336,0.68328,0.68331,149299997.0
2005-11-28 04:09:00,0.68324,0.68329,0.68323,0.68328,94299999.0
2005-11-28 04:10:00,0.68332,0.68332,0.6833,0.68331,94900000.0
2005-11-28 04:11:00,0.68333,0.68333,0.68322,0.68324,169200002.0
2005-11-28 04:12:00,0.68328,0.68328,0.68328,0.68328,31100000.0
2005-11-28 04:13:00,0.6833,0.6833,0.6833,0.6833,51200001.0
2005-11-28 04:14:00,0.68321,0.68321,0.68316,0.68316,13600000.0
2005-11-28 04:15:00,0.68321,0.68326,0.68321,0.68322,110299996.0
2005-11-28 04:16:00,0.68316,0.68317,0.68316,0.68317,13500000.0
2005-11-28 04:17:00,0.68317,0.68317,0.68309,0.68316,112399997.0
2005-11-28 04:18:00,0.68311,0.68319,0.68311,0.68315,98999998.0
2005-11-28 04:19:00,0.68315,0.6832,0.68315,0.68317,86099998.0
2005-11-28 04:20:00,0.68315,0.68321,0.68315,0.6832,23200000.0
2005-11-28 04:21:00,0.68326,0.68327,0.6832,0.6832,111999998.0
2005-11-28 04:22:00,0.68318,0.68324,0.68318,0.6832,219000000.0
2005-11-28 04:23:00,0.68325,0.68325,0.68315,0.68322,166800000.0
2005-11-28 04:24:00,0.68314,0.68323,0.68312,0.68323,85299998.0
2005-11-28 04:25:00,0.68324,0.68324,0.68319,0.68321,93400003.0
2005-11-28 04:26:00,0.68316,0.6832,0.68312,0.68312,137099997.0
2005-11-28 04:27:00,0.6832,0.6832,0.68312,0.6832,44000001.0
2005-11-28 04:28:00,0.68314,0.68319,0.68314,0.68315,20700000.0
2005-11-28 04:29:00,0.68318,0.68318,0.68318,0.68318,59800001.0
2005-11-28 04:30:00,0.68316,0.68325,0.68315,0.68322,150999999.0
2005-11-28 04:31:00,0.68323,0.68324,0.68311,0.68311,105800001.0
2005-11-28 04:32:00,0.6831,0.68314,0.68307,0.68314,139699999.0
2005-11-28 04:33:00,0.6831,0.68319,0.6831,0.68319,72600002.0
2005-11-28 04:34:00,0.68318,0.68319,0.68314,0.68314,144000001.0
2005-11-28 04:35:00,0.68317,0.68317,0.68315,0.68315,32700000.0
2005-11-28 04:36:00,0.6832,0.6832,0.68312,0.68318,38300001.0
2005-11-28 04:37:00,0.68314,0.68329,0.68314,0.68329,101400001.0
2005-11-28 04:38:00,0.68331,0.68331,0.68327,0.6833,97300001.0
2005-11-28 04:39:00,0.68326,0.68342,0.68326,0.68335,217599996.0
2005-11-28 04:40:00,0.68345,0.68353,0.68345,0.6835,108100002.0
2005-11-28 04:41:00,0.68347,0.68355,0.68343,0.68355,65400000.0
2005-11-28 04:42:00,0.68354,0.68354,0.68341,0.68349,90999999.0
2005-11-28 04:43:00,0.68349,0.68352,0.68341,0.68341,153299996.0
2005-11-28 04:44:00,0.68337,0.68356,0.68337,0.68355,137700000.0
2005-11-28 04:45:00,0.68349,0.68353,0.68346,0.68348,105600002.0
2005-11-28 04:46:00,0.68341,0.68344,0.6834,0.68344,30600000.0
2005-11-28 04:47:00,0.68342,0.68342,0.68335,0.68339,120499997.0
2005-11-28 04:48:00,0.68339,0.68339,0.6833,0.68336,93800000.0
2005-11-28 04:49:00,0.68336,0.68341,0.68336,0.68341,178000001.0
2005-11-28 04:50:00,0.68336,0.68336,0.68328,0.68332,124400002.0
2005-11-28 04:51:00,0.68332,0.68332,0.68332,0.68332,53099999.0
2005-11-28 04:52:00,0.68331,0.68341,0.68329,0.68337,74500001.0
2005-11-28 04:53:00,0.68334,0.68337,0.68328,0.68335,169299998.0
2005-11-28 04:54:00,0.6833,0.6833,0.68315,0.68315,230900002.0
2005-11-28 04:55:00,0.68321,0.68328,0.68318,0.68322,197500000.0
2005-11-28 04:56:00,0.68331,0.68331,0.68321,0.68331,192399997.0
2005-11-28 04:57:00,0.6833,0.68335,0.68322,0.68328,169100002.0
2005-11-28 04:58:00,0.68332,0.68335,0.68332,0.68335,84100000.0
2005-11-28 04:59:00,0.68335,0.68335,0.68332,0.68332,44699998.0
2005-11-28 05:00:00,0.6833,0.68333,0.6833,0.68333,93199998.0
2005-11-28 05:01:00,0.6833,0.68337,0.6833,0.68333,93800001.0
2005-11-28 05:02:00,0.68333,0.68333,0.68333,0.68333,55900001.0
2005-11-28 05:03:00,0.68338,0.68338,0.68333,0.68333,120000002.0
2005-11-28 05:04:00,0.68331,0.68335,0.68327,0.68335,94400001.0
2005-11-28 05:05:00,0.68336,0.68336,0.6833,0.6833,20000000.0
2005-11-28 05:06:00,0.68332,0.68332,0.68331,0.68331,63200001.0
2005-11-28 05:07:00,0.68332,0.68332,0.68332,0.68332,59000000.0
2005-11-28 05:08:00,0.68333,0.68335,0.6833,0.6833,84199999.0
2005-11-28 05:09:00,0.68329,0.68341,0.68329,0.68341,117600002.0
2005-11-28 05:10:00,0.68338,0.68338,0.68338,0.68338,86400002.0
2005-11-28 05:11:00,0.68338,0.6834,0.68335,0.68335,179600003.0
2005-11-28 05:12:00,0.68342,0.68342,0.68338,0.68338,1600000.0
2005-11-28 05:13:00,0.6834,0.6834,0.68331,0.68336,86000000.0
2005-11-28 05:14:00,0.68333,0.68333,0.68322,0.68322,122200002.0
2005-11-28 05:15:00,0.68325,0.68326,0.68325,0.68326,50500001.0
2005-11-28 05:16:00,0.6833,0.68333,0.68325,0.68333,133300001.0
2005-11-28 05:17:00,0.68329,0.68329,0.68322,0.68322,123100000.0
2005-11-28 05:18:00,0.68316,0.68325,0.68316,0.6832,147900001.0
2005-11-28 05:19:00,0.68323,0.68323,0.68322,0.68322,20800000.0
2005-11-28 05:20:00,0.68318,0.68318,0.68318,0.68318,1600000.0
2005-11-28 05:21:00,0.68318,0.68318,0.68318,0.68318,19100000.0
2005-11-28 05:22:00,0.68318,0.68318,0.68318,0.68318,13600000.0
2005-11-28 05:23:00,0.6832,0.68324,0.6832,0.68324,40600001.0
2005-11-28 05:24:00,0.68324,0.68324,0.68316,0.68318,89000001.0
2005-11-28 05:25:00,0.68321,0.68329,0.68297,0.68325,247500003.0
2005-11-28 05:26:00,0.68324,0.6833,0.68324,0.68324,161899998.0
2005-11-28 05:27:00,0.68326,0.68326,0.68325,0.68325,42999998.0
2005-11-28 05:28:00,0.68321,0.68325,0.68319,0.68321,68500002.0
2005-11-28 05:29:00,0.68326,0.68329,0.68325,0.68328,63900000.0
2005-11-28 05:30:00,0.68327,0.68327,0.6832,0.6832,53300002.0
2005-11-28 05:31:00,0.6832,0.68322,0.6832,0.68322,53799999.0
2005-11-28 05:32:00,0.6832,0.68324,0.68319,0.68319,235400002.0
2005-11-28 05:33:00,0.68316,0.68324,0.68316,0.68318,64600000.0
2005-11-28 05:34:00,0.68315,0.6832,0.68315,0.68317,47800000.0
2005-11-28 05:35:00,0.6832,0.6832,0.68318,0.6832,100200002.0
2005-11-28 05:36:00,0.68318,0.68321,0.68318,0.68321,39900001.0
2005-11-28 05:37:00,0.68323,0.68327,0.68322,0.68327,64500002.0
2005-11-28 05:38:00,0.6833,0.68333,0.6833,0.68333,30400001.0
2005-11-28 05:39:00,0.68331,0.68331,0.6832,0.6832,150400001.0
2005-11-28 05:40:00,0.6832,0.6832,0.68315,0.68319,118200001.0
2005-11-28 05:41:00,0.68318,0.68318,0.6831,0.68314,59899999.0
2005-11-28 05:42:00,0.68312,0.68314,0.6831,0.68314,162699998.0
2005-11-28 05:43:00,0.68317,0.68317,0.6831,0.6831,176299999.0
2005-11-28 05:44:00,0.68311,0.68317,0.68311,0.68316,162999999.0
2005-11-28 05:45:00,0.6831,0.68317,0.68309,0.68309,195600002.0
2005-11-28 05:46:00,0.6831,0.68319,0.6831,0.68319,83700000.0
2005-11-28 05:47:00,0.68315,0.68321,0.68314,0.6832,281400008.0
2005-11-28 05:48:00,0.68316,0.68316,0.68315,0.68315,29199999.0
2005-11-28 05:49:00,0.68315,0.68318,0.6831,0.6831,188899999.0
2005-11-28 05:50:00,0.68315,0.68318,0.68315,0.68315,47400001.0
2005-11-28 05:51:00,0.68318,0.68318,0.6831,0.68315,133199999.0
2005-11-28 05:52:00,0.68313,0.68315,0.68308,0.68315,206299999.0
2005-11-28 05:53:00,0.68312,0.68317,0.68308,0.68314,121699997.0
2005-11-28 05:54:00,0.68318,0.68321,0.68315,0.68319,212400003.0
2005-11-28 05:55:00,0.68319,0.68319,0.68313,0.68313,84600003.0
2005-11-28 05:56:00,0.68312,0.6832,0.68312,0.6832,64599998.0
2005-11-28 05:57:00,0.68317,0.6832,0.68316,0.68316,61500001.0
2005-11-28 05:58:00,0.68315,0.68315,0.68315,0.68315,800000.0
2005-11-28 05:59:00,0.68313,0.68313,0.68313,0.68313,47900002.0
2005-11-28 06:00:00,0.68312,0.68315,0.68312,0.68315,220900001.0
2005-11-28 06:01:00,0.68313,0.68318,0.6831,0.6831,144800002.0
2005-11-28 06:02:00,0.68309,0.68316,0.68306,0.68306,97699998.0
2005-11-28 06:03:00,0.6831,0.68312,0.68307,0.68307,161100003.0
2005-11-28 06:04:00,0.68305,0.68307,0.68305,0.68307,42300002.0
2005-11-28 06:05:00,0.68308,0.6831,0.68308,0.6831,3900000.0
2005-11-28 06:06:00,0.68305,0.6831,0.68305,0.68308,149399998.0
2005-11-28 06:07:00,0.68311,0.68319,0.6831,0.68319,89600002.0
2005-11-28 06:08:00,0.68314,0.68314,0.68305,0.68309,50100000.0
2005-11-28 06:09:00,0.6831,0.68313,0.68307,0.68307,202799996.0
2005-11-28 06:10:00,0.6831,0.68316,0.6831,0.68316,167299995.0
2005-11-28 06:11:00,0.68313,0.68313,0.68309,0.68309,4600000.0
2005-11-28 06:12:00,0.6831,0.68312,0.68307,0.68307,98499999.0
2005-11-28 06:13:00,0.68312,0.68314,0.68309,0.68314,27999999.0
2005-11-28 06:14:00,0.68308,0.68314,0.68307,0.68314,153699998.0
2005-11-28 06:15:00,0.68312,0.68315,0.6831,0.6831,43499999.0
2005-11-28 06:16:00,0.68314,0.68315,0.68308,0.68315,109399998.0
2005-11-28 06:17:00,0.68313,0.68313,0.68307,0.68308,150299998.0
2005-11-28 06:18:00,0.68305,0.68308,0.68302,0.68302,68899998.0
2005-11-28 06:19:00,0.68309,0.68319,0.68309,0.6831,97200000.0
2005-11-28 06:20:00,0.68309,0.68315,0.68309,0.68312,236500002.0
2005-11-28 06:21:00,0.68314,0.68319,0.68311,0.68313,216000001.0
2005-11-28 06:22:00,0.68313,0.68313,0.68312,0.68312,70899999.0
2005-11-28 06:23:00,0.6831,0.68312,0.68305,0.68307,185799998.0
2005-11-28 06:24:00,0.68307,0.68314,0.68307,0.68307,162300002.0
2005-11-28 06:25:00,0.68305,0.6831,0.68305,0.68305,40000000.0
2005-11-28 06:26:00,0.68305,0.6831,0.68305,0.68307,134900002.0
2005-11-28 06:27:00,0.68307,0.6831,0.68305,0.68305,50100000.0
2005-11-28 06:28:00,0.68305,0.68305,0.68305,0.68305,19100000.0
2005-11-28 06:29:00,0.6831,0.6831,0.68308,0.6831,178400002.0
2005-11-28 06:30:00,0.6831,0.68312,0.68307,0.68312,38200000.0
2005-11-28 06:31:00,0.68308,0.6831,0.68305,0.6831,82599999.0
2005-11-28 06:32:00,0.68313,0.68313,0.68312,0.68312,17600000.0
2005-11-28 06:33:00,0.68308,0.68308,0.68308,0.68308,1700000.0
2005-11-28 06:34:00,0.6831,0.68313,0.6831,0.68313,99399997.0
2005-11-28 06:35:00,0.68313,0.68317,0.68312,0.68312,142300000.0
2005-11-28 06:36:00,0.6831,0.6831,0.6831,0.6831,15900000.0
2005-11-28 06:37:00,0.68312,0.68312,0.68303,0.68312,197900000.0
2005-11-28 06:38:00,0.68307,0.68316,0.68307,0.68315,153600003.0
2005-11-28 06:39:00,0.68313,0.68313,0.68304,0.68312,184700005.0
2005-11-28 06:40:00,0.6831,0.68311,0.68305,0.68311,53100001.0
2005-11-28 06:41:00,0.68305,0.6831,0.68304,0.68307,136199998.0
2005-11-28 06:42:00,0.68306,0.68312,0.68306,0.68307,118899998.0
2005-11-28 06:43:00,0.68308,0.68308,0.68303,0.68303,110200001.0
2005-11-28 06:44:00,0.68302,0.68302,0.68273,0.68274,198000003.0
2005-11-28 06:45:00,0.68279,0.68279,0.6826,0.68274,234399998.0
2005-11-28 06:46:00,0.6828,0.68293,0.6828,0.68285,170999998.0
2005-11-28 06:47:00,0.68288,0.68298,0.68288,0.68297,88800001.0
2005-11-28 06:48:00,0.68297,0.68298,0.68297,0.68298,64499999.0
2005-11-28 06:49:00,0.68296,0.68296,0.68294,0.68294,11800000.0
2005-11-28 06:50:00,0.68291,0.68296,0.68291,0.68296,58799998.0
2005-11-28 06:51:00,0.68296,0.68296,0.68291,0.68295,67500002.0
2005-11-28 06:52:00,0.68297,0.683,0.68295,0.683,166000000.0
2005-11-28 06:53:00,0.68293,0.68295,0.6829,0.68292,108299998.0
2005-11-28 06:54:00,0.68301,0.68304,0.68291,0.68293,89299999.0
2005-11-28 06:55:00,0.68289,0.68297,0.68289,0.68295,197500002.0
2005-11-28 06:56:00,0.6829,0.68299,0.6829,0.68292,136299999.0
2005-11-28 06:57:00,0.68296,0.68296,0.68287,0.68292,57500000.0
2005-11-28 06:58:00,0.68292,0.68292,0.68285,0.68285,129899999.0
2005-11-28 06:59:00,0.68285,0.68292,0.68285,0.68288,87699998.0
2005-11-28 07:00:00,0.68288,0.6829,0.68281,0.6829,129900003.0
2005-11-28 07:01:00,0.68287,0.6829,0.68287,0.68287,183900001.0
2005-11-28 07:02:00,0.68287,0.6829,0.68287,0.68287,118999998.0
2005-11-28 07:03:00,0.6829,0.68292,0.6829,0.68292,10900000.0
2005-11-28 07:04:00,0.68287,0.68293,0.68287,0.68293,33400001.0
2005-11-28 07:05:00,0.68289,0.6829,0.68289,0.6829,110199996.0
2005-11-28 07:06:00,0.6829,0.6829,0.68287,0.68288,53599998.0
2005-11-28 07:07:00,0.68288,0.68291,0.68288,0.68291,29500001.0
2005-11-28 07:08:00,0.68294,0.68301,0.68294,0.68297,60300001.0
2005-11-28 07:09:00,0.68293,0.68294,0.68286,0.68293,101199998.0
2005-11-28 07:10:00,0.68292,0.68298,0.68292,0.68297,112000000.0
2005-11-28 07:11:00,0.68298,0.683,0.68297,0.683,66800002.0
2005-11-28 07:12:00,0.68295,0.683,0.68294,0.68295,124199999.0
2005-11-28 07:13:00,0.68299,0.68302,0.68292,0.683,104599999.0
2005-11-28 07:14:00,0.68303,0.68303,0.68295,0.683,253199998.0
2005-11-28 07:15:00,0.68307,0.68318,0.68307,0.68318,158700001.0
2005-11-28 07:16:00,0.6832,0.6832,0.68314,0.68315,289899999.0
2005-11-28 07:17:00,0.68312,0.68315,0.68312,0.68315,113900003.0
2005-11-28 07:18:00,0.68315,0.68315,0.6831,0.68312,121999998.0
2005-11-28 07:19:00,0.68312,0.68318,0.68312,0.68313,111399998.0
2005-11-28 07:20:00,0.68313,0.68315,0.6831,0.6831,196000004.0
2005-11-28 07:21:00,0.68315,0.68315,0.68313,0.68313,149300000.0
2005-11-28 07:22:00,0.68315,0.68317,0.68315,0.68317,87400003.0
2005-11-28 07:23:00,0.68313,0.68313,0.68312,0.68312,24000000.0
2005-11-28 07:24:00,0.68312,0.68315,0.68312,0.68315,20600000.0
2005-11-28 07:25:00,0.68313,0.68315,0.68313,0.68315,88700003.0
2005-11-28 07:26:00,0.68311,0.68311,0.68301,0.68301,113400001.0
2005-11-28 07:27:00,0.68302,0.68303,0.68302,0.68302,93400001.0
2005-11-28 07:28:00,0.68302,0.68304,0.68298,0.68299,253000004.0
2005-11-28 07:29:00,0.68303,0.6831,0.68296,0.6831,91200000.0
2005-11-28 07:30:00,0.68311,0.68311,0.68304,0.68308,177499998.0
2005-11-28 07:31:00,0.68309,0.68309,0.68301,0.68301,57000001.0
2005-11-28 07:32:00,0.68298,0.683,0.68295,0.683,56500001.0
2005-11-28 07:33:00,0.68298,0.68298,0.68293,0.68293,99800000.0
2005-11-28 07:34:00,0.6829,0.68303,0.6829,0.68303,143499999.0
2005-11-28 07:35:00,0.68303,0.68303,0.68294,0.68298,138999999.0
2005-11-28 07:36:00,0.68296,0.68297,0.68291,0.68296,142300005.0
2005-11-28 07:37:00,0.68299,0.68299,0.68292,0.68296,303799998.0
2005-11-28 07:38:00,0.68295,0.68299,0.68294,0.68299,162499999.0
2005-11-28 07:39:00,0.68298,0.683,0.68296,0.68297,53500000.0
2005-11-28 07:40:00,0.683,0.683,0.68298,0.683,62300001.0
2005-11-28 07:41:00,0.683,0.68304,0.68299,0.68304,187500004.0
2005-11-28 07:42:00,0.68303,0.68305,0.68303,0.68303,48600002.0
2005-11-28 07:43:00,0.683,0.68309,0.683,0.68303,127700000.0
2005-11-28 07:44:00,0.683,0.68306,0.683,0.68306,84699999.0
2005-11-28 07:45:00,0.68312,0.68326,0.68312,0.68314,217999997.0
2005-11-28 07:46:00,0.68314,0.68337,0.68314,0.68333,60800001.0
2005-11-28 07:47:00,0.68341,0.68344,0.68341,0.68344,26800000.0
2005-11-28 07:48:00,0.68346,0.68346,0.68319,0.68335,137400001.0
2005-11-28 07:49:00,0.68323,0.68323,0.68317,0.68317,33500000.0
2005-11-28 07:50:00,0.6831,0.6831,0.68308,0.68308,71099998.0
2005-11-28 07:51:00,0.68305,0.68312,0.68303,0.68309,266200003.0
2005-11-28 07:52:00,0.68309,0.68309,0.68298,0.68306,179000000.0
2005-11-28 07:53:00,0.68313,0.68318,0.68312,0.68312,163400005.0
2005-11-28 07:54:00,0.68315,0.68319,0.68311,0.68311,198399996.0
2005-11-28 07:55:00,0.68317,0.68318,0.68311,0.68311,145400000.0
2005-11-28 07:56:00,0.68308,0.68314,0.68305,0.68314,174400000.0
2005-11-28 07:57:00,0.6831,0.68312,0.6831,0.68312,52099998.0
2005-11-28 07:58:00,0.68315,0.68319,0.68304,0.68304,64900000.0
2005-11-28 07:59:00,0.68305,0.6831,0.68301,0.68305,204099998.0
2005-11-28 08:00:00,0.68307,0.68323,0.68307,0.68317,205800000.0
2005-11-28 08:01:00,0.68313,0.68314,0.68313,0.68313,87299999.0
2005-11-28 08:02:00,0.68308,0.68326,0.68308,0.68322,205799999.0
2005-11-28 08:03:00,0.68324,0.68324,0.68322,0.68322,28799999.0
2005-11-28 08:04:00,0.68311,0.68311,0.68305,0.6831,101699999.0
2005-11-28 08:05:00,0.68309,0.68312,0.68306,0.68309,274499999.0
2005-11-28 08:06:00,0.68309,0.68313,0.68306,0.68313,94800002.0
2005-11-28 08:07:00,0.68318,0.68325,0.68314,0.68314,174900000.0
2005-11-28 08:08:00,0.68312,0.68313,0.68308,0.68308,68500001.0
2005-11-28 08:09:00,0.68312,0.68313,0.68312,0.68313,32699999.0
2005-11-28 08:10:00,0.68315,0.68315,0.6831,0.68311,159100000.0
2005-11-28 08:11:00,0.68309,0.68313,0.68309,0.68312,111700000.0
2005-11-28 08:12:00,0.68315,0.68315,0.68305,0.68313,190099997.0
2005-11-28 08:13:00,0.68312,0.68317,0.6831,0.68312,140900000.0
2005-11-28 08:14:00,0.68311,0.68314,0.68311,0.68314,66399999.0
2005-11-28 08:15:00,0.6831,0.6831,0.68297,0.683,137400002.0
2005-11-28 08:16:00,0.68304,0.68306,0.68304,0.68306,38299999.0
2005-11-28 08:17:00,0.68305,0.68315,0.68303,0.68315,132600001.0
2005-11-28 08:18:00,0.68305,0.6831,0.68305,0.68308,187400002.0
2005-11-28 08:19:00,0.68308,0.6831,0.68308,0.6831,17300000.0
2005-11-28 08:20:00,0.68307,0.68309,0.68298,0.68309,134399998.0
2005-11-28 08:21:00,0.68313,0.68313,0.68304,0.68304,3400000.0
2005-11-28 08:22:00,0.6831,0.68312,0.6831,0.68312,21399999.0
2005-11-28 08:23:00,0.68309,0.68309,0.68306,0.68306,48099999.0
2005-11-28 08:24:00,0.68298,0.68303,0.68297,0.68303,183100001.0
2005-11-28 08:25:00,0.68302,0.68304,0.683,0.68302,98899999.0
2005-11-28 08:26:00,0.68298,0.68307,0.68297,0.68307,194199998.0
2005-11-28 08:27:00,0.683,0.68302,0.68292,0.68294,113400001.0
2005-11-28 08:28:00,0.68295,0.68295,0.68289,0.68291,87700002.0
2005-11-28 08:29:00,0.68291,0.68294,0.68288,0.68288,54900002.0
2005-11-28 08:30:00,0.68292,0.68297,0.68284,0.68284,122799999.0
2005-11-28 08:31:00,0.68275,0.68284,0.68272,0.68274,107199997.0
2005-11-28 08:32:00,0.68272,0.68281,0.68272,0.6828,75500001.0
2005-11-28 08:33:00,0.6828,0.6828,0.68277,0.68278,174900000.0
2005-11-28 08:34:00,0.68278,0.68283,0.68278,0.68281,100700002.0
2005-11-28 08:35:00,0.68273,0.68275,0.68265,0.68274,124699999.0
2005-11-28 08:36:00,0.68279,0.6828,0.68275,0.6828,85799998.0
2005-11-28 08:37:00,0.68281,0.68284,0.68276,0.68284,142700001.0
2005-11-28 08:38:00,0.68285,0.68285,0.68282,0.68283,100400002.0
2005-11-28 08:39:00,0.6828,0.6829,0.68277,0.6829,148599998.0
2005-11-28 08:40:00,0.68287,0.6829,0.68285,0.6829,159300001.0
2005-11-28 08:41:00,0.68287,0.68287,0.68283,0.68283,51800000.0
2005-11-28 08:42:00,0.6828,0.68287,0.6828,0.68285,256799999.0
2005-11-28 08:43:00,0.68283,0.6829,0.68283,0.68285,125299999.0
2005-11-28 08:44:00,0.68287,0.68292,0.68285,0.68289,121399999.0
2005-11-28 08:45:00,0.68287,0.68287,0.68285,0.68285,38300000.0
2005-11-28 08:46:00,0.68287,0.6829,0.68285,0.6829,192199995.0
2005-11-28 08:47:00,0.68287,0.68289,0.68283,0.68283,191599999.0
2005-11-28 08:48:00,0.68284,0.68288,0.68283,0.68283,109399999.0
2005-11-28 08:49:00,0.6828,0.68289,0.6828,0.68289,209299995.0
2005-11-28 08:50:00,0.68287,0.68287,0.68283,0.68285,181000004.0
2005-11-28 08:51:00,0.6829,0.68292,0.68284,0.68284,148000000.0
2005-11-28 08:52:00,0.68285,0.68298,0.68285,0.68298,115100001.0
2005-11-28 08:53:00,0.68295,0.68297,0.68295,0.68295,100100002.0
2005-11-28 08:54:00,0.683,0.683,0.68293,0.68293,138000003.0
2005-11-28 08:55:00,0.68298,0.68298,0.68298,0.68298,15200000.0
2005-11-28 08:56:00,0.68295,0.68298,0.68292,0.68295,77100000.0
2005-11-28 08:57:00,0.68292,0.68296,0.68288,0.68292,96000002.0
2005-11-28 08:58:00,0.68293,0.68297,0.68292,0.68297,125800000.0
2005-11-28 08:59:00,0.68297,0.68308,0.68297,0.68303,210199996.0
2005-11-28 09:00:00,0.68305,0.68307,0.68291,0.68291,98300001.0
2005-11-28 09:01:00,0.6828,0.68288,0.68271,0.68283,173800001.0
2005-11-28 09:02:00,0.68279,0.68283,0.68275,0.68275,91500002.0
2005-11-28 09:03:00,0.68273,0.68273,0.68265,0.68268,175300003.0
2005-11-28 09:04:00,0.68276,0.6829,0.68276,0.6829,175600002.0
2005-11-28 09:05:00,0.68297,0.68297,0.68293,0.68296,76999999.0
2005-11-28 09:06:00,0.68298,0.68298,0.68298,0.68298,18299999.0
2005-11-28 09:07:00,0.683,0.68303,0.68295,0.68298,174499996.0
2005-11-28 09:08:00,0.68298,0.68298,0.68287,0.6829,205499997.0
2005-11-28 09:09:00,0.68297,0.68307,0.68297,0.68302,167000003.0
2005-11-28 09:10:00,0.68302,0.68316,0.68298,0.68316,86700002.0
2005-11-28 09:11:00,0.6832,0.68352,0.6832,0.68352,260300002.0
2005-11-28 09:12:00,0.68353,0.68353,0.68345,0.68346,94899999.0
2005-11-28 09:13:00,0.68343,0.68343,0.68341,0.68341,20000000.0
2005-11-28 09:14:00,0.68333,0.68333,0.68325,0.68328,186600004.0
2005-11-28 09:15:00,0.68325,0.68329,0.6832,0.68329,85399999.0
2005-11-28 09:16:00,0.68334,0.68337,0.68327,0.68337,215400001.0
2005-11-28 09:17:00,0.68333,0.68338,0.6833,0.68333,77499999.0
2005-11-28 09:18:00,0.68337,0.68344,0.68337,0.68344,114199998.0
2005-11-28 09:19:00,0.68344,0.68349,0.6834,0.68342,339000000.0
2005-11-28 09:20:00,0.68338,0.68342,0.68331,0.68342,179899999.0
2005-11-28 09:21:00,0.68349,0.68353,0.68345,0.68352,174599998.0
2005-11-28 09:22:00,0.68357,0.68369,0.68357,0.68365,182299995.0
2005-11-28 09:23:00,0.68358,0.68358,0.68342,0.68345,163600004.0
2005-11-28 09:24:00,0.68348,0.68375,0.68345,0.68375,132300001.0
2005-11-28 09:25:00,0.68384,0.68398,0.68384,0.68391,189000003.0
2005-11-28 09:26:00,0.68392,0.68393,0.68386,0.68386,101099998.0
2005-11-28 09:27:00,0.68389,0.68396,0.68385,0.68392,243099999.0
2005-11-28 09:28:00,0.68392,0.68395,0.68387,0.6839,153199995.0
2005-11-28 09:29:00,0.68379,0.68392,0.68373,0.68373,154499998.0
2005-11-28 09:30:00,0.68369,0.68377,0.68368,0.68373,199199999.0
2005-11-28 09:31:00,0.68368,0.68369,0.68365,0.68369,43899999.0
2005-11-28 09:32:00,0.68369,0.68373,0.68364,0.68368,223399997.0
2005-11-28 09:33:00,0.68369,0.68384,0.68365,0.68384,80500002.0
2005-11-28 09:34:00,0.68387,0.68391,0.68386,0.68391,234900003.0
2005-11-28 09:35:00,0.68388,0.68393,0.68382,0.68393,92999999.0
2005-11-28 09:36:00,0.68393,0.68412,0.68388,0.68403,121299997.0
2005-11-28 09:37:00,0.68409,0.68411,0.68409,0.68411,22900000.0
2005-11-28 09:38:00,0.68415,0.68415,0.68405,0.68406,126200000.0
2005-11-28 09:39:00,0.684,0.684,0.68398,0.68398,16800000.0
2005-11-28 09:40:00,0.68398,0.68402,0.68398,0.68402,28600000.0
2005-11-28 09:41:00,0.684,0.684,0.68388,0.6839,166900001.0
2005-11-28 09:42:00,0.68391,0.68402,0.68385,0.68394,167700002.0
2005-11-28 09:43:00,0.68388,0.68388,0.68379,0.68388,204999997.0
2005-11-28 09:44:00,0.68384,0.68388,0.68384,0.68388,10400000.0
2005-11-28 09:45:00,0.68392,0.68392,0.68384,0.6839,45499999.0
2005-11-28 09:46:00,0.68391,0.68398,0.68386,0.68386,189000001.0
2005-11-28 09:47:00,0.68388,0.6839,0.68383,0.6839,132999996.0
2005-11-28 09:48:00,0.68385,0.68393,0.68384,0.68384,200499998.0
2005-11-28 09:49:00,0.68388,0.68411,0.68388,0.68408,170100002.0
2005-11-28 09:50:00,0.68418,0.68434,0.68418,0.68427,81300001.0
2005-11-28 09:51:00,0.68416,0.68424,0.6841,0.68419,140500002.0
2005-11-28 09:52:00,0.68415,0.68429,0.68415,0.68426,325399997.0
2005-11-28 09:53:00,0.68429,0.68436,0.68423,0.68423,254100000.0
2005-11-28 09:54:00,0.68417,0.6844,0.68417,0.6844,63000002.0
2005-11-28 09:55:00,0.68437,0.68437,0.68426,0.68427,183600001.0
2005-11-28 09:56:00,0.68433,0.68434,0.68431,0.68433,115799996.0
2005-11-28 09:57:00,0.68438,0.6845,0.68438,0.68445,81200002.0
2005-11-28 09:58:00,0.68445,0.6845,0.68438,0.68441,238700000.0
2005-11-28 09:59:00,0.68439,0.68449,0.68435,0.68446,243499996.0
2005-11-28 10:00:00,0.68443,0.68449,0.68436,0.68441,169800001.0
2005-11-28 10:01:00,0.68444,0.68451,0.68444,0.6845,128599999.0
2005-11-28 10:02:00,0.68446,0.6847,0.68446,0.68468,168899998.0
2005-11-28 10:03:00,0.68474,0.68477,0.68464,0.68471,187599995.0
2005-11-28 10:04:00,0.68464,0.68469,0.68463,0.68463,195300002.0
2005-11-28 10:05:00,0.68466,0.68475,0.68466,0.68475,121899998.0
2005-11-28 10:06:00,0.68472,0.68505,0.68469,0.68505,74000002.0
2005-11-28 10:07:00,0.68502,0.68516,0.68501,0.68509,147500000.0
2005-11-28 10:08:00,0.68503,0.68511,0.68503,0.68505,108699999.0
2005-11-28 10:09:00,0.68497,0.68503,0.68492,0.68503,144000002.0
2005-11-28 10:10:00,0.68503,0.68514,0.68501,0.68508,117400001.0
2005-11-28 10:11:00,0.68506,0.68506,0.68496,0.68504,181699999.0
2005-11-28 10:12:00,0.68501,0.68506,0.68498,0.68502,139000000.0
2005-11-28 10:13:00,0.68501,0.68503,0.68496,0.68503,112600003.0
2005-11-28 10:14:00,0.68501,0.68502,0.68495,0.68495,239599999.0
2005-11-28 10:15:00,0.68495,0.68497,0.68484,0.68487,157600000.0
2005-11-28 10:16:00,0.68481,0.68481,0.68481,0.68481,45600001.0
2005-11-28 10:17:00,0.68475,0.68486,0.68474,0.68483,250699994.0
2005-11-28 10:18:00,0.68486,0.68495,0.68486,0.68495,80299999.0
2005-11-28 10:19:00,0.68497,0.68497,0.68489,0.68494,130300001.0
2005-11-28 10:20:00,0.68495,0.68497,0.6849,0.68491,171300000.0
2005-11-28 10:21:00,0.68487,0.68491,0.68481,0.68487,211900000.0
2005-11-28 10:22:00,0.68483,0.68487,0.68474,0.68483,179100000.0
2005-11-28 10:23:00,0.68487,0.68493,0.68487,0.6849,85399998.0
2005-11-28 10:24:00,0.68494,0.68503,0.68493,0.68502,217800000.0
2005-11-28 10:25:00,0.68501,0.68508,0.68495,0.68504,275500001.0
2005-11-28 10:26:00,0.68495,0.68501,0.68493,0.68495,147700001.0
2005-11-28 10:27:00,0.68493,0.68496,0.68489,0.68489,152500000.0
2005-11-28 10:28:00,0.68481,0.68486,0.68477,0.6848,237499998.0
2005-11-28 10:29:00,0.68477,0.68483,0.68477,0.68478,133000000.0
2005-11-28 10:30:00,0.68473,0.68477,0.68473,0.68477,24700000.0
2005-11-28 10:31:00,0.68475,0.68482,0.68475,0.68477,43600001.0
2005-11-28 10:32:00,0.68478,0.68485,0.68476,0.68483,226400000.0
2005-11-28 10:33:00,0.68483,0.68485,0.68477,0.68485,169599997.0
2005-11-28 10:34:00,0.68483,0.68483,0.68474,0.68474,247700001.0
2005-11-28 10:35:00,0.68476,0.68485,0.6847,0.68485,179300005.0
2005-11-28 10:36:00,0.68483,0.68483,0.68475,0.68477,222899996.0
2005-11-28 10:37:00,0.68477,0.6848,0.68477,0.68477,110900002.0
2005-11-28 10:38:00,0.68471,0.68475,0.68468,0.68475,79200000.0
2005-11-28 10:39:00,0.68473,0.68473,0.6847,0.68472,210899997.0
2005-11-28 10:40:00,0.68473,0.68473,0.68472,0.68472,74300003.0
2005-11-28 10:41:00,0.68477,0.6849,0.68476,0.68489,157099997.0
2005-11-28 10:42:00,0.68488,0.68488,0.6847,0.6847,117700000.0
2005-11-28 10:43:00,0.68474,0.68475,0.68465,0.68467,159400001.0
2005-11-28 10:44:00,0.68463,0.68473,0.68463,0.68473,68100002.0
2005-11-28 10:45:00,0.68473,0.68477,0.68468,0.68477,200499999.0
2005-11-28 10:46:00,0.6847,0.68478,0.6847,0.68478,162899997.0
2005-11-28 10:47:00,0.6848,0.68485,0.68473,0.6848,96800000.0
2005-11-28 10:48:00,0.6848,0.6848,0.68479,0.68479,96200001.0
2005-11-28 10:49:00,0.68483,0.68483,0.68483,0.68483,60700001.0
2005-11-28 10:50:00,0.68481,0.68485,0.6848,0.6848,173900002.0
2005-11-28 10:51:00,0.68484,0.6849,0.68483,0.68483,103100000.0
2005-11-28 10:52:00,0.68481,0.68485,0.6848,0.68485,60800001.0
2005-11-28 10:53:00,0.68483,0.68487,0.6848,0.68485,112799999.0
2005-11-28 10:54:00,0.6849,0.68491,0.6848,0.6848,128299999.0
2005-11-28 10:55:00,0.6848,0.68491,0.68477,0.68491,138400000.0
2005-11-28 10:56:00,0.68488,0.6849,0.68479,0.68485,174399999.0
2005-11-28 10:57:00,0.68483,0.68502,0.68483,0.68492,160099998.0
2005-11-28 10:58:00,0.68495,0.685,0.68493,0.68497,184200002.0
2005-11-28 10:59:00,0.6849,0.685,0.68488,0.685,130700003.0
2005-11-28 11:00:00,0.68494,0.68501,0.68491,0.68493,169299998.0
2005-11-28 11:01:00,0.68494,0.68497,0.68489,0.68495,140999998.0
2005-11-28 11:02:00,0.68495,0.68495,0.68493,0.68493,97400002.0
2005-11-28 11:03:00,0.68492,0.68492,0.68485,0.68485,112500000.0
2005-11-28 11:04:00,0.6848,0.68486,0.68474,0.68486,125700002.0
2005-11-28 11:05:00,0.68482,0.68486,0.68482,0.68482,138900001.0
2005-11-28 11:06:00,0.68485,0.68485,0.68479,0.6848,216099997.0
2005-11-28 11:07:00,0.68477,0.68483,0.68477,0.6848,98700002.0
2005-11-28 11:08:00,0.68486,0.68486,0.68477,0.6848,47200000.0
2005-11-28 11:09:00,0.68481,0.68485,0.68477,0.68477,247100001.0
2005-11-28 11:10:00,0.68485,0.68485,0.68474,0.68477,212800002.0
2005-11-28 11:11:00,0.68476,0.68476,0.68466,0.68467,113300004.0
2005-11-28 11:12:00,0.68469,0.68478,0.68466,0.68478,193200003.0
2005-11-28 11:13:00,0.68478,0.68482,0.6847,0.68475,258900000.0
2005-11-28 11:14:00,0.68477,0.68477,0.68471,0.68476,229900001.0
2005-11-28 11:15:00,0.6848,0.6848,0.68465,0.6847,153100003.0
2005-11-28 11:16:00,0.6847,0.6847,0.68462,0.68466,184499995.0
2005-11-28 11:17:00,0.68466,0.68469,0.68463,0.68468,184399998.0
2005-11-28 11:18:00,0.68469,0.6847,0.68464,0.6847,73400003.0
2005-11-28 11:19:00,0.68467,0.68467,0.68457,0.68465,144100004.0
2005-11-28 11:20:00,0.68464,0.68471,0.68464,0.68465,66599998.0
2005-11-28 11:21:00,0.68475,0.68477,0.68475,0.68475,133199999.0
2005-11-28 11:22:00,0.68473,0.68473,0.68467,0.68467,176800000.0
2005-11-28 11:23:00,0.68471,0.68473,0.68469,0.68472,139299998.0
2005-11-28 11:24:00,0.68473,0.68478,0.6847,0.68478,22200000.0
2005-11-28 11:25:00,0.68475,0.68477,0.68475,0.68477,90499997.0
2005-11-28 11:26:00,0.68478,0.68485,0.68478,0.6848,188000002.0
2005-11-28 11:27:00,0.68486,0.68498,0.68486,0.68493,158800000.0
2005-11-28 11:28:00,0.68492,0.68492,0.68487,0.68487,205000004.0
2005-11-28 11:29:00,0.68491,0.68493,0.6849,0.68492,110400001.0
2005-11-28 11:30:00,0.68497,0.68497,0.68489,0.68495,186300000.0
2005-11-28 11:31:00,0.68495,0.68502,0.68492,0.68492,129400003.0
2005-11-28 11:32:00,0.68493,0.68493,0.68485,0.68491,111600003.0
2005-11-28 11:33:00,0.68492,0.68498,0.6849,0.68492,184100002.0
2005-11-28 11:34:00,0.68495,0.68496,0.68487,0.68487,206899997.0
2005-11-28 11:35:00,0.68491,0.68493,0.68489,0.68493,67599999.0
2005-11-28 11:36:00,0.68493,0.68496,0.68485,0.68485,190100001.0
2005-11-28 11:37:00,0.68489,0.68503,0.68489,0.68502,182700000.0
2005-11-28 11:38:00,0.68507,0.68507,0.68488,0.68496,87600001.0
2005-11-28 11:39:00,0.68496,0.68496,0.68487,0.68487,65400000.0
2005-11-28 11:40:00,0.68486,0.68489,0.68483,0.68483,185799998.0
2005-11-28 11:41:00,0.68488,0.68493,0.68487,0.68493,124299998.0
2005-11-28 11:42:00,0.68488,0.685,0.68488,0.685,119399996.0
2005-11-28 11:43:00,0.68502,0.68504,0.685,0.68504,59100001.0
2005-11-28 11:44:00,0.685,0.68503,0.68497,0.685,108499999.0
2005-11-28 11:45:00,0.68498,0.68504,0.68497,0.68498,213200000.0
2005-11-28 11:46:00,0.68495,0.68502,0.68493,0.68498,236900001.0
2005-11-28 11:47:00,0.68504,0.68507,0.685,0.68505,105000000.0
2005-11-28 11:48:00,0.68502,0.68502,0.68496,0.68497,113999999.0
2005-11-28 11:49:00,0.68492,0.68498,0.68487,0.68498,164300000.0
2005-11-28 11:50:00,0.68488,0.6849,0.68486,0.6849,184499997.0
2005-11-28 11:51:00,0.6849,0.68496,0.68486,0.68486,179199998.0
2005-11-28 11:52:00,0.68486,0.68492,0.68485,0.6849,182699996.0
2005-11-28 11:53:00,0.68487,0.6849,0.68485,0.6849,190499998.0
2005-11-28 11:54:00,0.6848,0.6848,0.68477,0.68477,6300000.0
2005-11-28 11:55:00,0.6848,0.68482,0.68472,0.68475,254700003.0
2005-11-28 11:56:00,0.68475,0.6848,0.68475,0.6848,154800000.0
2005-11-28 11:57:00,0.6848,0.6848,0.68467,0.68467,187199999.0
2005-11-28 11:58:00,0.68473,0.68479,0.68465,0.68479,74699997.0
2005-11-28 11:59:00,0.68476,0.68476,0.68429,0.68439,231000001.0
2005-11-28 12:00:00,0.68433,0.68448,0.68433,0.68448,253200002.0
2005-11-28 12:01:00,0.68454,0.68456,0.68446,0.68446,143600000.0
2005-11-28 12:02:00,0.68456,0.68456,0.68451,0.68453,121000003.0
2005-11-28 12:03:00,0.68456,0.68459,0.68453,0.68457,104500003.0
2005-11-28 12:04:00,0.68458,0.68458,0.68449,0.68458,210899997.0
2005-11-28 12:05:00,0.68457,0.68457,0.68453,0.68453,163900003.0
2005-11-28 12:06:00,0.68457,0.6846,0.68455,0.68455,133399998.0
2005-11-28 12:07:00,0.68453,0.68456,0.68446,0.68448,160600001.0
2005-11-28 12:08:00,0.68452,0.68458,0.6845,0.68458,121899997.0
2005-11-28 12:09:00,0.68453,0.6846,0.6845,0.68452,180999999.0
2005-11-28 12:10:00,0.68451,0.68454,0.68451,0.68454,181300002.0
2005-11-28 12:11:00,0.68454,0.68457,0.68449,0.68457,103499999.0
2005-11-28 12:12:00,0.68457,0.68463,0.68457,0.68458,71300000.0
2005-11-28 12:13:00,0.68458,0.68463,0.68458,0.68458,103700000.0
2005-11-28 12:14:00,0.68458,0.68458,0.68455,0.68455,60199999.0
2005-11-28 12:15:00,0.68456,0.68459,0.68454,0.68454,71799999.0
2005-11-28 12:16:00,0.6846,0.68462,0.68453,0.68458,94999998.0
2005-11-28 12:17:00,0.68453,0.68461,0.6845,0.68461,53000000.0
2005-11-28 12:18:00,0.6846,0.68461,0.68456,0.68457,351600000.0
2005-11-28 12:19:00,0.6845,0.68463,0.6845,0.68457,154599998.0
2005-11-28 12:20:00,0.68461,0.68464,0.68458,0.68459,118699999.0
2005-11-28 12:21:00,0.68457,0.68462,0.68457,0.68457,204400003.0
2005-11-28 12:22:00,0.6846,0.68463,0.6846,0.68461,157900000.0
2005-11-28 12:23:00,0.68458,0.6846,0.68457,0.6846,153399999.0
2005-11-28 12:24:00,0.6846,0.68465,0.6846,0.68465,106799998.0
2005-11-28 12:25:00,0.68467,0.68467,0.68463,0.68463,161300002.0
2005-11-28 12:26:00,0.68455,0.68457,0.68455,0.68457,63800000.0
2005-11-28 12:27:00,0.68458,0.6846,0.68455,0.68457,293200000.0
2005-11-28 12:28:00,0.68453,0.68453,0.68451,0.68452,223900000.0
2005-11-28 12:29:00,0.68454,0.6846,0.68451,0.68455,127000001.0
2005-11-28 12:30:00,0.68453,0.68459,0.68446,0.68449,230600001.0
2005-11-28 12:31:00,0.68451,0.68453,0.68446,0.6845,104699998.0
2005-11-28 12:32:00,0.68451,0.68453,0.6845,0.6845,97299996.0
2005-11-28 12:33:00,0.68455,0.68456,0.68448,0.68452,114999998.0
2005-11-28 12:34:00,0.68453,0.68457,0.68452,0.68454,127800000.0
2005-11-28 12:35:00,0.68452,0.68458,0.68452,0.68458,27099999.0
2005-11-28 12:36:00,0.6846,0.68466,0.68458,0.68458,95699999.0
2005-11-28 12:37:00,0.68459,0.68459,0.6845,0.68455,188199994.0
2005-11-28 12:38:00,0.68452,0.68454,0.68444,0.68447,124800001.0
2005-11-28 12:39:00,0.68453,0.68458,0.68446,0.68458,86600002.0
2005-11-28 12:40:00,0.6845,0.68451,0.68444,0.68448,59100000.0
2005-11-28 12:41:00,0.68447,0.68452,0.68447,0.68451,74999998.0
2005-11-28 12:42:00,0.6845,0.68458,0.68443,0.68447,183099997.0
2005-11-28 12:43:00,0.68443,0.68445,0.6844,0.68445,198400002.0
2005-11-28 12:44:00,0.68441,0.68444,0.68438,0.68438,143599999.0
2005-11-28 12:45:00,0.68441,0.68442,0.68439,0.6844,196999999.0
2005-11-28 12:46:00,0.68446,0.68447,0.68443,0.68443,126199998.0
2005-11-28 12:47:00,0.68441,0.68442,0.68437,0.68437,133999996.0
2005-11-28 12:48:00,0.6843,0.6844,0.6843,0.68433,209800002.0
2005-11-28 12:49:00,0.68432,0.68436,0.68426,0.68426,143900005.0
2005-11-28 12:50:00,0.68429,0.68434,0.68429,0.68434,219499998.0
2005-11-28 12:51:00,0.68435,0.68439,0.68432,0.68436,240499999.0
2005-11-28 12:52:00,0.68437,0.68441,0.68432,0.68436,127600002.0
2005-11-28 12:53:00,0.68437,0.68437,0.68428,0.68437,112700000.0
2005-11-28 12:54:00,0.68434,0.68437,0.68434,0.68436,72800001.0
2005-11-28 12:55:00,0.68437,0.68441,0.68436,0.68438,72500001.0
2005-11-28 12:56:00,0.68439,0.68445,0.68437,0.68439,128499999.0
2005-11-28 12:57:00,0.68445,0.68446,0.68432,0.68432,239800001.0
2005-11-28 12:58:00,0.68433,0.68439,0.6843,0.6843,134000004.0
2005-11-28 12:59:00,0.6843,0.68446,0.6843,0.68442,272800005.0
2005-11-28 13:00:00,0.68454,0.68454,0.6845,0.68451,144499997.0
2005-11-28 13:01:00,0.68457,0.68457,0.68455,0.68455,67299999.0
2005-11-28 13:02:00,0.68458,0.68463,0.68452,0.68452,100500001.0
2005-11-28 13:03:00,0.6845,0.68456,0.68434,0.68434,161799996.0
2005-11-28 13:04:00,0.68429,0.68438,0.68429,0.68433,146699999.0
2005-11-28 13:05:00,0.68426,0.6843,0.68422,0.68422,177299999.0
2005-11-28 13:06:00,0.68424,0.68427,0.68416,0.68426,111399999.0
2005-11-28 13:07:00,0.68425,0.68425,0.68414,0.68419,135400000.0
2005-11-28 13:08:00,0.68424,0.68429,0.68422,0.68429,91099999.0
2005-11-28 13:09:00,0.68428,0.68439,0.68428,0.68438,77299999.0
2005-11-28 13:10:00,0.68433,0.68437,0.68431,0.68432,119699999.0
2005-11-28 13:11:00,0.6843,0.68435,0.68417,0.68417,154700005.0
2005-11-28 13:12:00,0.68418,0.68424,0.68403,0.68403,127099998.0
2005-11-28 13:13:00,0.68397,0.68413,0.68397,0.68411,143000000.0
2005-11-28 13:14:00,0.68415,0.68423,0.68415,0.68417,129899998.0
2005-11-28 13:15:00,0.68411,0.6842,0.68411,0.68415,92199998.0
2005-11-28 13:16:00,0.68413,0.68428,0.68413,0.68427,83900000.0
2005-11-28 13:17:00,0.68436,0.68443,0.68433,0.6844,166899993.0
2005-11-28 13:18:00,0.68434,0.68435,0.68428,0.68431,125999998.0
2005-11-28 13:19:00,0.68427,0.68431,0.68425,0.6843,111900002.0
2005-11-28 13:20:00,0.68427,0.68432,0.68426,0.68426,194799998.0
2005-11-28 13:21:00,0.68427,0.68446,0.68427,0.68444,216899998.0
2005-11-28 13:22:00,0.68448,0.68453,0.68446,0.68446,40500000.0
2005-11-28 13:23:00,0.68444,0.68445,0.68438,0.68438,174100000.0
2005-11-28 13:24:00,0.6843,0.6843,0.68421,0.6843,80699999.0
2005-11-28 13:25:00,0.68428,0.68434,0.68426,0.68434,192399999.0
2005-11-28 13:26:00,0.68437,0.68438,0.68427,0.68435,95999999.0
2005-11-28 13:27:00,0.68431,0.6844,0.68428,0.68439,141900005.0
2005-11-28 13:28:00,0.68436,0.68442,0.68435,0.68437,308299995.0
2005-11-28 13:29:00,0.68442,0.68444,0.68438,0.68441,59800000.0
2005-11-28 13:30:00,0.68438,0.68438,0.68431,0.68432,74600002.0
2005-11-28 13:31:00,0.68432,0.68434,0.68428,0.68429,189200003.0
2005-11-28 13:32:00,0.68432,0.68434,0.68427,0.68428,183700002.0
2005-11-28 13:33:00,0.68431,0.68431,0.68426,0.68427,127499998.0
2005-11-28 13:34:00,0.68432,0.68435,0.68432,0.68432,121900001.0
2005-11-28 13:35:00,0.68433,0.68442,0.68433,0.68438,58200000.0
2005-11-28 13:36:00,0.68445,0.68445,0.68439,0.68442,97200001.0
2005-11-28 13:37:00,0.68442,0.68449,0.6844,0.68446,135100001.0
2005-11-28 13:38:00,0.68443,0.68447,0.6844,0.6844,147399999.0
2005-11-28 13:39:00,0.68444,0.68455,0.68444,0.68455,258299999.0
2005-11-28 13:40:00,0.68464,0.68466,0.68457,0.68466,44200000.0
2005-11-28 13:41:00,0.68463,0.68466,0.68459,0.68459,142100001.0
2005-11-28 13:42:00,0.68466,0.68468,0.68463,0.68467,138900001.0
2005-11-28 13:43:00,0.68464,0.68478,0.68464,0.68469,83600001.0
2005-11-28 13:44:00,0.68471,0.68475,0.68469,0.68469,84700002.0
2005-11-28 13:45:00,0.68465,0.68465,0.68453,0.68456,154100003.0
2005-11-28 13:46:00,0.68461,0.68467,0.68461,0.68467,99800002.0
2005-11-28 13:47:00,0.6847,0.6847,0.68464,0.68466,133600002.0
2005-11-28 13:48:00,0.68462,0.68467,0.68458,0.6846,130499998.0
2005-11-28 13:49:00,0.68461,0.68461,0.68439,0.68439,89300002.0
2005-11-28 13:50:00,0.68428,0.68429,0.68414,0.68417,232999995.0
2005-11-28 13:51:00,0.68411,0.68428,0.68409,0.68428,129499999.0
2005-11-28 13:52:00,0.68426,0.68437,0.68426,0.68435,86300001.0
2005-11-28 13:53:00,0.68444,0.68444,0.68429,0.68435,135399998.0
2005-11-28 13:54:00,0.68436,0.68442,0.68433,0.68438,163600000.0
2005-11-28 13:55:00,0.68441,0.68443,0.68435,0.68437,167200001.0
2005-11-28 13:56:00,0.68439,0.68443,0.68436,0.68436,212300002.0
2005-11-28 13:57:00,0.68441,0.68444,0.68434,0.68442,155600001.0
2005-11-28 13:58:00,0.68443,0.68446,0.68437,0.68442,290900006.0
2005-11-28 13:59:00,0.68444,0.68453,0.68444,0.68449,208200003.0
2005-11-28 14:00:00,0.68447,0.6846,0.68443,0.6846,68599999.0
2005-11-28 14:01:00,0.68453,0.68453,0.68439,0.68442,140399997.0
2005-11-28 14:02:00,0.6844,0.68451,0.6844,0.68451,57400001.0
2005-11-28 14:03:00,0.68448,0.68448,0.68442,0.68442,16000000.0
2005-11-28 14:04:00,0.68449,0.68456,0.68449,0.68455,235900000.0
2005-11-28 14:05:00,0.6845,0.68455,0.6845,0.68454,125600000.0
2005-11-28 14:06:00,0.6846,0.68467,0.68459,0.68465,172999996.0
2005-11-28 14:07:00,0.68459,0.68467,0.68458,0.68463,220199998.0
2005-11-28 14:08:00,0.68466,0.68466,0.68464,0.68464,43800001.0
2005-11-28 14:09:00,0.6846,0.6846,0.6846,0.6846,74200001.0
2005-11-28 14:10:00,0.68463,0.68463,0.6845,0.68457,126600001.0
2005-11-28 14:11:00,0.68451,0.68459,0.68451,0.68454,110199998.0
2005-11-28 14:12:00,0.68452,0.68453,0.68448,0.68448,117400000.0
2005-11-28 14:13:00,0.68451,0.68454,0.68446,0.6845,188799997.0
2005-11-28 14:14:00,0.68447,0.68447,0.68445,0.68447,27599999.0
2005-11-28 14:15:00,0.68454,0.6847,0.68454,0.6847,141900002.0
2005-11-28 14:16:00,0.68466,0.68466,0.68451,0.68454,99199999.0
2005-11-28 14:17:00,0.68451,0.68451,0.68448,0.68451,57300001.0
2005-11-28 14:18:00,0.68451,0.68455,0.68446,0.68451,192200006.0
2005-11-28 14:19:00,0.68447,0.6845,0.68447,0.6845,13500000.0
2005-11-28 14:20:00,0.68453,0.68456,0.68447,0.68454,109899998.0
2005-11-28 14:21:00,0.68455,0.68455,0.68449,0.6845,135799998.0
2005-11-28 14:22:00,0.68448,0.68451,0.68444,0.68447,131599999.0
2005-11-28 14:23:00,0.68449,0.68449,0.68443,0.68445,177600000.0
2005-11-28 14:24:00,0.68448,0.68449,0.68447,0.68447,147299997.0
2005-11-28 14:25:00,0.68447,0.68457,0.68446,0.68455,168899996.0
2005-11-28 14:26:00,0.68459,0.68466,0.68459,0.68466,167100002.0
2005-11-28 14:27:00,0.68469,0.6847,0.68462,0.68468,159200002.0
2005-11-28 14:28:00,0.68472,0.68477,0.68472,0.68477,95100000.0
2005-11-28 14:29:00,0.68475,0.68482,0.68475,0.6848,152300002.0
2005-11-28 14:30:00,0.68476,0.68484,0.68475,0.68477,151699999.0
2005-11-28 14:31:00,0.68473,0.68485,0.68473,0.68485,154700000.0
2005-11-28 14:32:00,0.68488,0.68488,0.6848,0.68483,93399998.0
2005-11-28 14:33:00,0.68485,0.68494,0.68485,0.68485,126000001.0
2005-11-28 14:34:00,0.68488,0.68488,0.68485,0.68485,62100000.0
2005-11-28 14:35:00,0.68483,0.68488,0.68483,0.68486,160099998.0
2005-11-28 14:36:00,0.68494,0.68509,0.68494,0.68508,175000002.0
2005-11-28 14:37:00,0.6851,0.68515,0.6851,0.6851,139600001.0
2005-11-28 14:38:00,0.68514,0.68518,0.68511,0.68514,210100000.0
2005-11-28 14:39:00,0.68512,0.68512,0.68507,0.68512,134399999.0
2005-11-28 14:40:00,0.68512,0.68515,0.68507,0.68513,112699999.0
2005-11-28 14:41:00,0.68517,0.68518,0.68514,0.68514,107599999.0
2005-11-28 14:42:00,0.68511,0.68525,0.68509,0.68525,153299999.0
2005-11-28 14:43:00,0.68532,0.68535,0.68526,0.68526,130199999.0
2005-11-28 14:44:00,0.68526,0.68528,0.6852,0.6852,97700002.0
2005-11-28 14:45:00,0.6852,0.68528,0.6851,0.6851,169199995.0
2005-11-28 14:46:00,0.68509,0.6851,0.68504,0.68507,149099998.0
2005-11-28 14:47:00,0.685,0.685,0.68499,0.68499,50999998.0
2005-11-28 14:48:00,0.68502,0.68507,0.68501,0.68502,158900004.0
2005-11-28 14:49:00,0.68504,0.68504,0.68497,0.68497,127200004.0
2005-11-28 14:50:00,0.68495,0.68503,0.68495,0.68503,140400001.0
2005-11-28 14:51:00,0.68497,0.68502,0.68497,0.68498,134800001.0
2005-11-28 14:52:00,0.68494,0.68501,0.68494,0.68497,179400000.0
2005-11-28 14:53:00,0.68495,0.68498,0.68488,0.68488,145200003.0
2005-11-28 14:54:00,0.68486,0.68486,0.6848,0.6848,159500000.0
2005-11-28 14:55:00,0.68485,0.68487,0.68478,0.68487,129099996.0
2005-11-28 14:56:00,0.68487,0.6849,0.68482,0.68482,51000000.0
2005-11-28 14:57:00,0.6848,0.68482,0.68476,0.68476,135300005.0
2005-11-28 14:58:00,0.6848,0.68485,0.68477,0.68477,197499997.0
2005-11-28 14:59:00,0.68479,0.68495,0.68479,0.68494,136299996.0
2005-11-28 15:00:00,0.68489,0.68496,0.68487,0.6849,258199995.0
2005-11-28 15:01:00,0.68491,0.68492,0.68484,0.68487,187299994.0
2005-11-28 15:02:00,0.6849,0.68492,0.68484,0.68484,111500004.0
2005-11-28 15:03:00,0.68483,0.68487,0.68482,0.68482,150399996.0
2005-11-28 15:04:00,0.6848,0.68487,0.6848,0.68486,131500002.0
2005-11-28 15:05:00,0.68489,0.68499,0.68489,0.68499,55800000.0
2005-11-28 15:06:00,0.68502,0.68502,0.68495,0.68495,100799999.0
2005-11-28 15:07:00,0.68497,0.68498,0.6849,0.68498,79900001.0
2005-11-28 15:08:00,0.68498,0.68498,0.68494,0.68494,159199998.0
2005-11-28 15:09:00,0.68499,0.68503,0.68496,0.68496,63700001.0
2005-11-28 15:10:00,0.685,0.68506,0.68498,0.68498,108800000.0
2005-11-28 15:11:00,0.685,0.68507,0.685,0.68507,95200002.0
2005-11-28 15:12:00,0.68504,0.68507,0.68498,0.68507,94900001.0
2005-11-28 15:13:00,0.68511,0.68524,0.68511,0.68517,171699998.0
2005-11-28 15:14:00,0.68514,0.68529,0.68514,0.68522,95200000.0
2005-11-28 15:15:00,0.68526,0.68531,0.68523,0.68526,215800001.0
2005-11-28 15:16:00,0.68521,0.6853,0.68521,0.68524,106600002.0
2005-11-28 15:17:00,0.68526,0.68526,0.68518,0.6852,192500003.0
2005-11-28 15:18:00,0.68517,0.68523,0.68515,0.68521,207100003.0
2005-11-28 15:19:00,0.68515,0.68525,0.68515,0.68518,225899996.0
2005-11-28 15:20:00,0.68515,0.68515,0.685,0.68502,98500000.0
2005-11-28 15:21:00,0.68502,0.68508,0.68497,0.68508,87699999.0
2005-11-28 15:22:00,0.68502,0.6851,0.68502,0.6851,145099997.0
2005-11-28 15:23:00,0.68501,0.68511,0.68501,0.68509,224800001.0
2005-11-28 15:24:00,0.68508,0.68508,0.68504,0.68506,146100002.0
2005-11-28 15:25:00,0.68507,0.68515,0.68507,0.6851,74999998.0
2005-11-28 15:26:00,0.6852,0.68525,0.68516,0.6852,153400002.0
2005-11-28 15:27:00,0.68519,0.68526,0.68519,0.68522,127200000.0
2005-11-28 15:28:00,0.68527,0.68527,0.68525,0.68526,135099996.0
2005-11-28 15:29:00,0.6853,0.68531,0.68529,0.68529,152300004.0
2005-11-28 15:30:00,0.6853,0.68535,0.6853,0.68533,50100000.0
2005-11-28 15:31:00,0.6853,0.6853,0.68519,0.68519,97399999.0
2005-11-28 15:32:00,0.68512,0.68512,0.68507,0.68507,131100000.0
2005-11-28 15:33:00,0.68506,0.68506,0.68494,0.68494,64700002.0
2005-11-28 15:34:00,0.685,0.68502,0.68495,0.68495,141899999.0
2005-11-28 15:35:00,0.68501,0.68501,0.68494,0.68495,104500000.0
2005-11-28 15:36:00,0.68495,0.685,0.68495,0.685,106899999.0
2005-11-28 15:37:00,0.68497,0.68508,0.68497,0.68504,69400000.0
2005-11-28 15:38:00,0.68508,0.68512,0.68502,0.6851,191499999.0
2005-11-28 15:39:00,0.68512,0.68514,0.68508,0.68508,115100002.0
2005-11-28 15:40:00,0.68509,0.68515,0.68507,0.6851,122100001.0
2005-11-28 15:41:00,0.68508,0.68513,0.68507,0.68511,210900002.0
2005-11-28 15:42:00,0.68513,0.68513,0.68502,0.68504,202199999.0
2005-11-28 15:43:00,0.68498,0.68498,0.68494,0.68494,187799999.0
2005-11-28 15:44:00,0.6849,0.6849,0.68483,0.6849,204499998.0
2005-11-28 15:45:00,0.6849,0.68493,0.68485,0.68485,217500006.0
2005-11-28 15:46:00,0.68492,0.68492,0.68488,0.6849,116600001.0
2005-11-28 15:47:00,0.68493,0.68497,0.68488,0.6849,127600002.0
2005-11-28 15:48:00,0.68492,0.68501,0.68489,0.68498,298600003.0
2005-11-28 15:49:00,0.68497,0.6851,0.68494,0.68503,187100001.0
2005-11-28 15:50:00,0.68505,0.68512,0.68497,0.68507,141799998.0
2005-11-28 15:51:00,0.68513,0.68515,0.68511,0.68511,30100000.0
2005-11-28 15:52:00,0.68507,0.68512,0.68507,0.68507,156499997.0
2005-11-28 15:53:00,0.68508,0.68515,0.68507,0.6851,95200000.0
2005-11-28 15:54:00,0.68508,0.68511,0.68504,0.68507,168799999.0
2005-11-28 15:55:00,0.68505,0.68507,0.68503,0.68503,36000000.0
2005-11-28 15:56:00,0.68506,0.68507,0.68504,0.68507,68000001.0
2005-11-28 15:57:00,0.68512,0.68513,0.68507,0.68513,228599997.0
2005-11-28 15:58:00,0.68512,0.68517,0.68511,0.68515,146400001.0
2005-11-28 15:59:00,0.68511,0.68511,0.68505,0.6851,94700001.0
2005-11-28 16:00:00,0.68515,0.6852,0.68506,0.68512,163099999.0
2005-11-28 16:01:00,0.68517,0.68519,0.68516,0.68517,41400000.0
2005-11-28 16:02:00,0.68517,0.68517,0.68513,0.68513,52699999.0
2005-11-28 16:03:00,0.68509,0.68517,0.68509,0.68515,166700001.0
2005-11-28 16:04:00,0.6852,0.6852,0.68512,0.68515,115800002.0
2005-11-28 16:05:00,0.68511,0.6852,0.68511,0.68518,89100001.0
2005-11-28 16:06:00,0.68522,0.68524,0.68516,0.68523,83100002.0
2005-11-28 16:07:00,0.68523,0.68527,0.68523,0.68523,91299999.0
2005-11-28 16:08:00,0.68523,0.68529,0.68518,0.6852,60099998.0
2005-11-28 16:09:00,0.68518,0.68518,0.68517,0.68517,60799999.0
2005-11-28 16:10:00,0.68513,0.68515,0.6851,0.68511,68600000.0
2005-11-28 16:11:00,0.6851,0.68512,0.68505,0.68512,87899997.0
2005-11-28 16:12:00,0.68512,0.68518,0.6851,0.6851,141399997.0
2005-11-28 16:13:00,0.68512,0.68512,0.6851,0.68511,178900004.0
2005-11-28 16:14:00,0.68512,0.68517,0.68512,0.68512,191099999.0
2005-11-28 16:15:00,0.68513,0.68514,0.68508,0.68508,47400000.0
2005-11-28 16:16:00,0.68509,0.68514,0.68507,0.68508,174299997.0
2005-11-28 16:17:00,0.68502,0.6851,0.68502,0.68508,180200000.0
2005-11-28 16:18:00,0.6851,0.68513,0.68507,0.68509,263999999.0
2005-11-28 16:19:00,0.68508,0.68512,0.68504,0.68512,131600004.0
2005-11-28 16:20:00,0.68509,0.68509,0.68506,0.68509,117200001.0
2005-11-28 16:21:00,0.68509,0.68513,0.68505,0.68508,217600002.0
2005-11-28 16:22:00,0.68512,0.68513,0.68506,0.68506,69800001.0
2005-11-28 16:23:00,0.68508,0.6851,0.68504,0.68507,122900000.0
2005-11-28 16:24:00,0.68501,0.68507,0.685,0.685,181400005.0
2005-11-28 16:25:00,0.68499,0.68504,0.6849,0.685,110500000.0
2005-11-28 16:26:00,0.68503,0.68508,0.68495,0.68505,174600003.0
2005-11-28 16:27:00,0.68513,0.68526,0.68513,0.68521,227599998.0
2005-11-28 16:28:00,0.68524,0.68532,0.68524,0.68525,171200003.0
2005-11-28 16:29:00,0.68523,0.68527,0.68522,0.68526,137199997.0
2005-11-28 16:30:00,0.68526,0.68526,0.68514,0.68526,191699998.0
2005-11-28 16:31:00,0.6852,0.68528,0.6852,0.6852,226300006.0
2005-11-28 16:32:00,0.68522,0.68531,0.68522,0.68531,76600000.0
2005-11-28 16:33:00,0.68531,0.6854,0.68531,0.6854,334100003.0
2005-11-28 16:34:00,0.68538,0.6855,0.68538,0.68545,88500002.0
2005-11-28 16:35:00,0.68559,0.6857,0.68551,0.68569,168399995.0
2005-11-28 16:36:00,0.68577,0.68577,0.68568,0.68571,88400001.0
2005-11-28 16:37:00,0.68572,0.68576,0.68565,0.68565,148499999.0
2005-11-28 16:38:00,0.68563,0.68567,0.68559,0.68559,95800001.0
2005-11-28 16:39:00,0.68559,0.68561,0.68557,0.6856,154300000.0
2005-11-28 16:40:00,0.68558,0.68563,0.68556,0.68558,62100000.0
2005-11-28 16:41:00,0.68555,0.68559,0.68554,0.68557,199300001.0
2005-11-28 16:42:00,0.68551,0.68558,0.6855,0.68555,150999999.0
2005-11-28 16:43:00,0.68546,0.68549,0.68544,0.68547,140399997.0
2005-11-28 16:44:00,0.68541,0.68547,0.68541,0.68542,166600002.0
2005-11-28 16:45:00,0.68537,0.68544,0.68537,0.6854,102499998.0
2005-11-28 16:46:00,0.68542,0.68545,0.68539,0.68541,190199999.0
2005-11-28 16:47:00,0.68539,0.68543,0.68538,0.68538,43600001.0
2005-11-28 16:48:00,0.68542,0.6855,0.68542,0.68542,109600001.0
2005-11-28 16:49:00,0.68544,0.68548,0.68539,0.68543,170800002.0
2005-11-28 16:50:00,0.68551,0.68557,0.6855,0.68552,37500001.0
2005-11-28 16:51:00,0.68557,0.68557,0.68556,0.68556,5600000.0
2005-11-28 16:52:00,0.68555,0.68564,0.68555,0.68558,275800001.0
2005-11-28 16:53:00,0.68564,0.68569,0.68564,0.68569,104500000.0
2005-11-28 16:54:00,0.6857,0.68571,0.68566,0.68566,114399997.0
2005-11-28 16:55:00,0.6857,0.6857,0.68564,0.68567,79900000.0
2005-11-28 16:56:00,0.68553,0.68561,0.68553,0.68554,154500002.0
2005-11-28 16:57:00,0.68557,0.68569,0.68557,0.68569,74000000.0
2005-11-28 16:58:00,0.68566,0.68575,0.68566,0.68575,133900000.0
2005-11-28 16:59:00,0.68574,0.68577,0.68569,0.68569,141500000.0
2005-11-28 17:00:00,0.68562,0.68572,0.68556,0.68556,142700003.0
2005-11-28 17:01:00,0.68554,0.68564,0.68554,0.6856,238400002.0
2005-11-28 17:02:00,0.6856,0.6856,0.68557,0.6856,158300001.0
2005-11-28 17:03:00,0.68556,0.68558,0.68549,0.68555,122800002.0
2005-11-28 17:04:00,0.68559,0.68575,0.68558,0.68573,218900006.0
2005-11-28 17:05:00,0.68575,0.68595,0.68573,0.68595,207100004.0
2005-11-28 17:06:00,0.686,0.68606,0.68594,0.68594,147200003.0
2005-11-28 17:07:00,0.68586,0.68595,0.68585,0.68595,177599996.0
2005-11-28 17:08:00,0.68598,0.68601,0.68592,0.68595,188499999.0
2005-11-28 17:09:00,0.68593,0.68605,0.68593,0.68603,127599995.0
2005-11-28 17:10:00,0.68609,0.6861,0.68602,0.6861,187499998.0
2005-11-28 17:11:00,0.68609,0.68618,0.68604,0.68618,350300006.0
2005-11-28 17:12:00,0.68627,0.68628,0.68617,0.68617,27200000.0
2005-11-28 17:13:00,0.68616,0.68621,0.68607,0.68613,76099999.0
2005-11-28 17:14:00,0.68612,0.68621,0.68607,0.68621,118999999.0
2005-11-28 17:15:00,0.68624,0.68624,0.68618,0.68622,112799998.0
2005-11-28 17:16:00,0.68623,0.68623,0.68609,0.68616,81500001.0
2005-11-28 17:17:00,0.68619,0.68625,0.68613,0.68622,213099997.0
2005-11-28 17:18:00,0.68622,0.68633,0.6862,0.68633,213799996.0
2005-11-28 17:19:00,0.6863,0.6863,0.68615,0.68615,102400000.0
2005-11-28 17:20:00,0.6862,0.68624,0.68619,0.68624,43400001.0
2005-11-28 17:21:00,0.6863,0.68634,0.68623,0.6863,245800007.0
2005-11-28 17:22:00,0.68629,0.68629,0.68626,0.68628,98400002.0
2005-11-28 17:23:00,0.68626,0.68626,0.68615,0.68615,241000001.0
2005-11-28 17:24:00,0.68619,0.68628,0.68615,0.68623,132900000.0
2005-11-28 17:25:00,0.68618,0.68628,0.68618,0.68627,124100000.0
2005-11-28 17:26:00,0.68637,0.6864,0.68637,0.6864,19900000.0
2005-11-28 17:27:00,0.68647,0.68654,0.68647,0.68651,205900000.0
2005-11-28 17:28:00,0.68653,0.68653,0.68645,0.68649,26300000.0
2005-11-28 17:29:00,0.68648,0.68648,0.6864,0.68641,160100001.0
2005-11-28 17:30:00,0.68643,0.68645,0.68638,0.68638,198099997.0
2005-11-28 17:31:00,0.68633,0.68633,0.68629,0.68633,96499999.0
2005-11-28 17:32:00,0.68623,0.68623,0.68587,0.68587,110200000.0
2005-11-28 17:33:00,0.68591,0.68597,0.68589,0.68595,155799999.0
2005-11-28 17:34:00,0.68592,0.68599,0.68591,0.68597,179900004.0
2005-11-28 17:35:00,0.686,0.68603,0.68599,0.686,112800001.0
2005-11-28 17:36:00,0.68599,0.68603,0.68593,0.68603,230999996.0
2005-11-28 17:37:00,0.686,0.68602,0.68593,0.68593,131100000.0
2005-11-28 17:38:00,0.68597,0.68609,0.68597,0.68597,172499999.0
2005-11-28 17:39:00,0.68597,0.68597,0.68588,0.68588,131799999.0
2005-11-28 17:40:00,0.68584,0.68587,0.68577,0.68587,82900001.0
2005-11-28 17:41:00,0.68583,0.68595,0.68582,0.68595,80499999.0
2005-11-28 17:42:00,0.68598,0.68608,0.68596,0.68596,111000003.0
2005-11-28 17:43:00,0.68601,0.68601,0.68588,0.68592,137600002.0
2005-11-28 17:44:00,0.68598,0.68605,0.68594,0.68602,209099995.0
2005-11-28 17:45:00,0.68598,0.68598,0.68584,0.68591,97200001.0
2005-11-28 17:46:00,0.68602,0.68615,0.68602,0.68615,80500000.0
2005-11-28 17:47:00,0.68612,0.68621,0.68612,0.68621,99900000.0
2005-11-28 17:48:00,0.68622,0.68631,0.68615,0.6862,204100002.0
2005-11-28 17:49:00,0.68629,0.6863,0.68619,0.68629,259599995.0
2005-11-28 17:50:00,0.68629,0.68641,0.68621,0.68641,194999998.0
2005-11-28 17:51:00,0.68644,0.68646,0.68613,0.68613,79299998.0
2005-11-28 17:52:00,0.686,0.68608,0.68598,0.686,112400002.0
2005-11-28 17:53:00,0.68593,0.68598,0.68592,0.68593,117100001.0
2005-11-28 17:54:00,0.68596,0.68598,0.68594,0.68594,170199999.0
2005-11-28 17:55:00,0.68587,0.68592,0.68583,0.68583,124000002.0
2005-11-28 17:56:00,0.68582,0.68586,0.6858,0.68582,160600002.0
2005-11-28 17:57:00,0.68571,0.68571,0.68559,0.68562,64299999.0
2005-11-28 17:58:00,0.68568,0.68571,0.68559,0.68559,84000003.0
2005-11-28 17:59:00,0.68562,0.68562,0.6854,0.68542,96499998.0
2005-11-28 18:00:00,0.68547,0.68547,0.68525,0.68532,143599997.0
2005-11-28 18:01:00,0.68533,0.68539,0.68526,0.68533,1112800002.0
2005-11-28 18:02:00,0.68533,0.68545,0.68528,0.68539,1486399992.0
2005-11-28 18:03:00,0.6854,0.68547,0.68531,0.6854,1879599994.0
2005-11-28 18:04:00,0.68538,0.68545,0.68532,0.68543,983999991.0
2005-11-28 18:05:00,0.68536,0.68537,0.68531,0.68536,1280200001.0
2005-11-28 18:06:00,0.68538,0.68539,0.68528,0.68532,1411700004.0
2005-11-28 18:07:00,0.68532,0.68541,0.68531,0.68535,2137600012.0
2005-11-28 18:08:00,0.6853,0.6853,0.6853,0.6853,993100010.0
2005-11-28 18:09:00,0.68527,0.68537,0.68527,0.68533,993100010.0
2005-11-28 18:10:00,0.68532,0.68534,0.68525,0.68526,858599996.0
2005-11-28 18:11:00,0.68525,0.68533,0.68525,0.68533,1004400000.0
2005-11-28 18:12:00,0.68531,0.68539,0.6853,0.6853,1038599995.0
2005-11-28 18:13:00,0.68533,0.68552,0.68532,0.68543,810199999.0
2005-11-28 18:14:00,0.68546,0.68553,0.68542,0.68545,1424500008.0
2005-11-28 18:15:00,0.6848,0.6848,0.6848,0.6848,1063399985.0
2005-11-28 18:16:00,0.6854,0.68552,0.68533,0.68541,1063399985.0
2005-11-28 18:17:00,0.68545,0.68545,0.68535,0.68537,838700001.0
2005-11-28 18:18:00,0.68537,0.68545,0.68532,0.6854,797499997.0
2005-11-28 18:19:00,0.68543,0.68555,0.68537,0.68555,805399996.0
2005-11-28 18:20:00,0.6856,0.68575,0.68552,0.68575,647800000.0
2005-11-28 18:21:00,0.68575,0.68576,0.68563,0.68571,852600000.0
2005-11-28 18:22:00,0.68571,0.68571,0.68559,0.6857,969499988.0
2005-11-28 18:23:00,0.68567,0.68581,0.68564,0.68574,1294899991.0
2005-11-28 18:24:00,0.6857,0.68574,0.68566,0.68567,909300006.0
2005-11-28 18:25:00,0.68566,0.68571,0.68562,0.68562,883499992.0
2005-11-28 18:26:00,0.68565,0.68565,0.68557,0.68561,1048399998.0
2005-11-28 18:27:00,0.68561,0.68568,0.6856,0.68563,631000003.0
2005-11-28 18:28:00,0.68564,0.68568,0.68562,0.68565,527299994.0
2005-11-28 18:29:00,0.68561,0.68567,0.68557,0.6856,1009199997.0
2005-11-28 18:30:00,0.68559,0.6856,0.68547,0.68556,811399995.0
2005-11-28 18:31:00,0.6855,0.68557,0.68542,0.68555,510300005.0
2005-11-28 18:32:00,0.6856,0.68571,0.68556,0.68556,685099999.0
2005-11-28 18:33:00,0.6856,0.68574,0.6856,0.6857,1062599993.0
2005-11-28 18:34:00,0.68565,0.68574,0.68558,0.68563,1266199999.0
2005-11-28 18:35:00,0.68563,0.68563,0.6854,0.68543,544100002.0
2005-11-28 18:36:00,0.6854,0.68548,0.6854,0.68548,162200000.0
2005-11-28 18:37:00,0.68543,0.68546,0.6854,0.68545,361499999.0
2005-11-28 18:38:00,0.68547,0.68559,0.68545,0.68545,207500001.0
2005-11-28 18:39:00,0.68548,0.68558,0.68548,0.68553,398600000.0
2005-11-28 18:40:00,0.68555,0.68561,0.68547,0.68552,346299999.0
2005-11-28 18:41:00,0.68553,0.68565,0.68552,0.68552,660499997.0
2005-11-28 18:42:00,0.68548,0.68557,0.68546,0.6855,490300006.0
2005-11-28 18:43:00,0.68547,0.68551,0.68542,0.68548,190900000.0
2005-11-28 18:44:00,0.68553,0.68568,0.68552,0.6856,696700003.0
2005-11-28 18:45:00,0.68562,0.68566,0.68555,0.68555,395199997.0
2005-11-28 18:46:00,0.68563,0.68565,0.68551,0.68552,140300001.0
2005-11-28 18:47:00,0.68551,0.68551,0.68544,0.68545,126800000.0
2005-11-28 18:48:00,0.68542,0.68547,0.68538,0.68542,276900002.0
2005-11-28 18:49:00,0.68535,0.68543,0.68535,0.68543,111700001.0
2005-11-28 18:50:00,0.68545,0.68551,0.68544,0.68551,109100002.0
2005-11-28 18:51:00,0.68558,0.68559,0.68554,0.68555,230400004.0
2005-11-28 18:52:00,0.68554,0.68554,0.68545,0.68553,364099997.0
2005-11-28 18:53:00,0.68552,0.68553,0.68532,0.68532,647499998.0
2005-11-28 18:54:00,0.68539,0.68546,0.68537,0.68542,264099996.0
2005-11-28 18:55:00,0.68537,0.68542,0.68532,0.68537,529800004.0
2005-11-28 18:56:00,0.68539,0.68549,0.68539,0.68543,430200002.0
2005-11-28 18:57:00,0.68547,0.68555,0.68544,0.68544,302399997.0
2005-11-28 18:58:00,0.6854,0.68551,0.6854,0.68542,777399997.0
2005-11-28 18:59:00,0.6854,0.68555,0.68538,0.68538,647800007.0
2005-11-28 19:00:00,0.68535,0.68543,0.68532,0.68543,523699998.0
2005-11-28 19:01:00,0.68544,0.68544,0.6854,0.6854,133599996.0
2005-11-28 19:02:00,0.6854,0.68545,0.68538,0.68545,536500008.0
2005-11-28 19:03:00,0.68543,0.68554,0.68541,0.68542,605100008.0
2005-11-28 19:04:00,0.68548,0.68558,0.68547,0.68558,324999996.0
2005-11-28 19:05:00,0.68557,0.68563,0.68554,0.68559,567699992.0
2005-11-28 19:06:00,0.68551,0.68558,0.68548,0.68551,692099993.0
2005-11-28 19:07:00,0.68555,0.68555,0.68542,0.68542,324700005.0
2005-11-28 19:08:00,0.68547,0.68547,0.68535,0.68535,975500002.0
2005-11-28 19:09:00,0.68532,0.68536,0.68515,0.6852,556800002.0
2005-11-28 19:10:00,0.68518,0.6852,0.68509,0.68515,395300000.0
2005-11-28 19:11:00,0.68509,0.68513,0.68501,0.68513,167300000.0
2005-11-28 19:12:00,0.68508,0.68508,0.685,0.685,213499998.0
2005-11-28 19:13:00,0.68499,0.68502,0.68494,0.68496,381299999.0
2005-11-28 19:14:00,0.68497,0.68499,0.68489,0.6849,362999997.0
2005-11-28 19:15:00,0.68488,0.68493,0.68479,0.68487,726600001.0
2005-11-28 19:16:00,0.6849,0.6849,0.68487,0.6849,138499999.0
2005-11-28 19:17:00,0.68491,0.68498,0.68491,0.68498,385800005.0
2005-11-28 19:18:00,0.685,0.68512,0.685,0.68512,316999999.0
2005-11-28 19:19:00,0.68512,0.68527,0.68512,0.68527,495300002.0
2005-11-28 19:20:00,0.68527,0.68529,0.68523,0.68526,329100000.0
2005-11-28 19:21:00,0.68525,0.68526,0.68519,0.68523,242200003.0
2005-11-28 19:22:00,0.68528,0.68538,0.68528,0.68535,290799997.0
2005-11-28 19:23:00,0.68531,0.68536,0.68528,0.68534,363899994.0
2005-11-28 19:24:00,0.68535,0.68537,0.68533,0.68533,260400002.0
2005-11-28 19:25:00,0.6853,0.6853,0.6852,0.68522,221999998.0
2005-11-28 19:26:00,0.68521,0.68523,0.68513,0.68513,385700000.0
2005-11-28 19:27:00,0.68512,0.68517,0.68508,0.68508,702900001.0
2005-11-28 19:28:00,0.68504,0.68522,0.68504,0.68522,244699999.0
2005-11-28 19:29:00,0.68528,0.68533,0.68527,0.68531,439000001.0
2005-11-28 19:30:00,0.6853,0.68539,0.6853,0.68539,642000003.0
2005-11-28 19:31:00,0.68542,0.6855,0.6854,0.6855,729500001.0
2005-11-28 19:32:00,0.68557,0.68557,0.68549,0.68553,368999995.0
2005-11-28 19:33:00,0.68548,0.68552,0.68544,0.68552,184300000.0
2005-11-28 19:34:00,0.68551,0.68553,0.68542,0.68546,367199993.0
2005-11-28 19:35:00,0.68547,0.68554,0.68547,0.6855,416800005.0
2005-11-28 19:36:00,0.68554,0.68557,0.68549,0.68555,648999992.0
2005-11-28 19:37:00,0.68555,0.68556,0.68549,0.68551,293399999.0
2005-11-28 19:38:00,0.68551,0.68555,0.68551,0.68553,250100001.0
2005-11-28 19:39:00,0.68549,0.68555,0.68545,0.68555,796799994.0
2005-11-28 19:40:00,0.68553,0.68563,0.68553,0.68557,681700000.0
2005-11-28 19:41:00,0.68558,0.68568,0.68558,0.68562,483099997.0
2005-11-28 19:42:00,0.68563,0.68563,0.68555,0.68563,328600004.0
2005-11-28 19:43:00,0.68563,0.68563,0.68556,0.6856,170700000.0
2005-11-28 19:44:00,0.6856,0.68563,0.68557,0.68557,495300006.0
2005-11-28 19:45:00,0.68563,0.6857,0.68563,0.6857,199300001.0
2005-11-28 19:46:00,0.68577,0.6858,0.68577,0.68579,130999999.0
2005-11-28 19:47:00,0.68579,0.68588,0.68575,0.68588,85299997.0
2005-11-28 19:48:00,0.68593,0.68594,0.68583,0.68585,103000002.0
2005-11-28 19:49:00,0.6858,0.6858,0.68571,0.68575,293500001.0
2005-11-28 19:50:00,0.68573,0.68573,0.68563,0.68563,415500007.0
2005-11-28 19:51:00,0.68565,0.6857,0.68559,0.68569,316700004.0
2005-11-28 19:52:00,0.68569,0.68572,0.68566,0.68566,412700011.0
2005-11-28 19:53:00,0.68565,0.6857,0.68561,0.68561,91399998.0
2005-11-28 19:54:00,0.6856,0.6856,0.68555,0.6856,118500001.0
2005-11-28 19:55:00,0.68566,0.68569,0.68565,0.68569,183699996.0
2005-11-28 19:56:00,0.6857,0.6857,0.6857,0.6857,173500000.0
2005-11-28 19:57:00,0.68572,0.68582,0.68571,0.68573,558599996.0
2005-11-28 19:58:00,0.68576,0.68585,0.68573,0.68573,234399999.0
2005-11-28 19:59:00,0.68573,0.68585,0.68573,0.68576,338699996.0
2005-11-28 20:00:00,0.68583,0.68594,0.68578,0.68594,163700002.0
2005-11-28 20:01:00,0.68595,0.68595,0.68584,0.68584,190200001.0
2005-11-28 20:02:00,0.68582,0.68582,0.68572,0.68572,174799997.0
2005-11-28 20:03:00,0.68575,0.68575,0.68569,0.68575,171399997.0
2005-11-28 20:04:00,0.68578,0.68578,0.68566,0.68566,105700000.0
2005-11-28 20:05:00,0.68566,0.6857,0.68566,0.6857,90400002.0
2005-11-28 20:06:00,0.68569,0.68572,0.68549,0.68549,214000000.0
2005-11-28 20:07:00,0.68544,0.68554,0.68544,0.68554,160099998.0
2005-11-28 20:08:00,0.68554,0.68556,0.68548,0.6855,629900000.0
2005-11-28 20:09:00,0.68548,0.68553,0.68547,0.68547,243399997.0
2005-11-28 20:10:00,0.6854,0.68546,0.68535,0.68539,123599999.0
2005-11-28 20:11:00,0.68538,0.68543,0.68535,0.6854,284799997.0
2005-11-28 20:12:00,0.68543,0.68554,0.68541,0.6855,850999994.0
2005-11-28 20:13:00,0.68549,0.68556,0.68532,0.68553,386299998.0
2005-11-28 20:14:00,0.68551,0.68564,0.68551,0.68564,512900001.0
2005-11-28 20:15:00,0.68568,0.68568,0.68557,0.68561,577699997.0
2005-11-28 20:16:00,0.68562,0.68566,0.68558,0.68566,517600001.0
2005-11-28 20:17:00,0.68567,0.68571,0.68566,0.68568,133299998.0
2005-11-28 20:18:00,0.68574,0.68609,0.68574,0.68592,286100006.0
2005-11-28 20:19:00,0.68596,0.68608,0.68595,0.68597,598499998.0
2005-11-28 20:20:00,0.68598,0.68603,0.68593,0.68593,609900003.0
2005-11-28 20:21:00,0.68597,0.686,0.68593,0.68595,113200001.0
2005-11-28 20:22:00,0.68595,0.686,0.68595,0.68597,191800002.0
2005-11-28 20:23:00,0.68595,0.68601,0.68593,0.68599,406699996.0
2005-11-28 20:24:00,0.68593,0.68595,0.68587,0.68587,429300000.0
2005-11-28 20:25:00,0.68585,0.68593,0.68585,0.68588,325799998.0
2005-11-28 20:26:00,0.68588,0.68601,0.68587,0.68595,703599995.0
2005-11-28 20:27:00,0.68576,0.68588,0.68572,0.68588,428499999.0
2005-11-28 20:28:00,0.68594,0.68595,0.68588,0.6859,417099995.0
2005-11-28 20:29:00,0.68592,0.68598,0.68587,0.68589,634699997.0
2005-11-28 20:30:00,0.68588,0.68595,0.68586,0.6859,1593100015.0
2005-11-28 20:31:00,0.68599,0.68609,0.68592,0.686,1159799992.0
2005-11-28 20:32:00,0.68596,0.68604,0.6859,0.68592,1357300007.0
2005-11-28 20:33:00,0.68591,0.686,0.68591,0.68599,346699999.0
2005-11-28 20:34:00,0.68598,0.68602,0.68595,0.686,337299993.0
2005-11-28 20:35:00,0.68604,0.68607,0.68595,0.68603,343499998.0
2005-11-28 20:36:00,0.68607,0.68618,0.68607,0.68612,281899995.0
2005-11-28 20:37:00,0.68612,0.68614,0.68607,0.68607,802500007.0
2005-11-28 20:38:00,0.68601,0.6861,0.6859,0.6859,828100009.0
2005-11-28 20:39:00,0.68588,0.68598,0.6858,0.68589,628399998.0
2005-11-28 20:40:00,0.68588,0.6859,0.68583,0.68583,448700003.0
2005-11-28 20:41:00,0.68582,0.68585,0.68577,0.6858,331500001.0
2005-11-28 20:42:00,0.6858,0.68583,0.68579,0.68583,78199998.0
2005-11-28 20:43:00,0.68585,0.68587,0.68574,0.68579,483800001.0
2005-11-28 20:44:00,0.6859,0.68617,0.6859,0.68592,785899997.0
2005-11-28 20:45:00,0.68589,0.68605,0.68584,0.68605,470600003.0
2005-11-28 20:46:00,0.68612,0.68613,0.68592,0.68592,241200003.0
2005-11-28 20:47:00,0.68587,0.68591,0.68574,0.68577,772399995.0
2005-11-28 20:48:00,0.68575,0.68585,0.68572,0.68575,585200001.0
2005-11-28 20:49:00,0.68575,0.6858,0.6857,0.6858,161799998.0
2005-11-28 20:50:00,0.68577,0.68577,0.68547,0.68547,1479799999.0
2005-11-28 20:51:00,0.68542,0.68547,0.68531,0.68535,507899994.0
2005-11-28 20:52:00,0.68532,0.68532,0.6852,0.68529,593600000.0
2005-11-28 20:53:00,0.68533,0.68536,0.68518,0.68519,1208099984.0
2005-11-28 20:54:00,0.68517,0.68517,0.68501,0.6851,623600004.0
2005-11-28 20:55:00,0.68512,0.68515,0.68508,0.68509,524600000.0
2005-11-28 20:56:00,0.6851,0.68524,0.6851,0.68522,1111599990.0
2005-11-28 20:57:00,0.68523,0.68537,0.68523,0.68527,1249799996.0
2005-11-28 20:58:00,0.68527,0.6854,0.68527,0.68534,539300002.0
2005-11-28 20:59:00,0.68538,0.68543,0.68535,0.68535,1578499993.0
2005-11-28 21:00:00,0.68539,0.68546,0.68536,0.6854,1639599991.0
2005-11-28 21:01:00,0.6854,0.68544,0.6853,0.68536,1191999997.0
2005-11-28 21:02:00,0.68538,0.68545,0.68538,0.68545,380099993.0
2005-11-28 21:03:00,0.68546,0.68552,0.68538,0.68539,707100002.0
2005-11-28 21:04:00,0.68539,0.68556,0.68539,0.68542,462400001.0
2005-11-28 21:05:00,0.6854,0.68545,0.68537,0.68543,645600000.0
2005-11-28 21:06:00,0.68542,0.68558,0.68542,0.68543,528699993.0
2005-11-28 21:07:00,0.68542,0.68568,0.68542,0.68563,118200001.0
2005-11-28 21:08:00,0.68564,0.68566,0.68553,0.68562,189700000.0
2005-11-28 21:09:00,0.68576,0.68617,0.68576,0.68595,315400001.0
2005-11-28 21:10:00,0.68605,0.68618,0.68595,0.68606,231000001.0
2005-11-28 21:11:00,0.68606,0.68625,0.68603,0.68624,237200000.0
2005-11-28 21:12:00,0.68624,0.68628,0.68612,0.68612,94199999.0
2005-11-28 21:13:00,0.68607,0.68615,0.68594,0.68594,347500003.0
2005-11-28 21:14:00,0.68592,0.68592,0.68567,0.68578,667000000.0
2005-11-28 21:15:00,0.68576,0.68579,0.68568,0.68571,418500004.0
2005-11-28 21:16:00,0.68566,0.68568,0.68552,0.6856,208699998.0
2005-11-28 21:17:00,0.68555,0.68566,0.68548,0.68559,137900000.0
2005-11-28 21:18:00,0.68548,0.68554,0.6854,0.68546,80600001.0
2005-11-28 21:19:00,0.68539,0.68546,0.68537,0.6854,594600000.0
2005-11-28 21:20:00,0.68552,0.68552,0.68534,0.68534,1210399997.0
2005-11-28 21:21:00,0.6854,0.68552,0.6854,0.68546,330299996.0
2005-11-28 21:22:00,0.68548,0.68556,0.68548,0.68555,692800003.0
2005-11-28 21:23:00,0.68555,0.68556,0.68544,0.6855,251300002.0
2005-11-28 21:24:00,0.68549,0.68549,0.68541,0.68544,221099999.0
2005-11-28 21:25:00,0.6854,0.68543,0.68535,0.68538,224100005.0
2005-11-28 21:26:00,0.68537,0.68541,0.68531,0.68531,277799997.0
2005-11-28 21:27:00,0.68541,0.68545,0.68539,0.68545,185100002.0
2005-11-28 21:28:00,0.6854,0.6854,0.68522,0.68522,251899999.0
2005-11-28 21:29:00,0.68517,0.6853,0.68517,0.6853,177300001.0
2005-11-28 21:30:00,0.68527,0.68536,0.68527,0.68536,141599999.0
2005-11-28 21:31:00,0.68535,0.68535,0.68526,0.68529,280600000.0
2005-11-28 21:32:00,0.68528,0.68534,0.68527,0.6853,591899994.0
2005-11-28 21:33:00,0.68529,0.68529,0.68523,0.68523,515300003.0
2005-11-28 21:34:00,0.68524,0.68532,0.68524,0.68531,680700001.0
2005-11-28 21:35:00,0.68534,0.68534,0.68526,0.68528,228000003.0
2005-11-28 21:36:00,0.68528,0.68534,0.68528,0.6853,106300002.0
2005-11-28 21:37:00,0.6853,0.6853,0.68528,0.6853,284900000.0
2005-11-28 21:38:00,0.68528,0.6853,0.68525,0.6853,171000000.0
2005-11-28 21:39:00,0.68525,0.68532,0.68525,0.68532,178999998.0
2005-11-28 21:40:00,0.68527,0.68532,0.68527,0.68527,282299999.0
2005-11-28 21:41:00,0.68528,0.68529,0.68524,0.68526,93399999.0
2005-11-28 21:42:00,0.68518,0.68518,0.68503,0.68503,137099999.0
2005-11-28 21:43:00,0.68499,0.68507,0.68491,0.68493,337999999.0
2005-11-28 21:44:00,0.68493,0.68497,0.68487,0.68497,372299998.0
2005-11-28 21:45:00,0.68496,0.685,0.68492,0.68492,151500004.0
2005-11-28 21:46:00,0.68487,0.68498,0.68487,0.68498,385400000.0
2005-11-28 21:47:00,0.685,0.68506,0.685,0.68505,241000000.0
2005-11-28 21:48:00,0.68502,0.68502,0.68494,0.68498,178199997.0
2005-11-28 21:49:00,0.68494,0.68494,0.68483,0.68488,63000001.0
2005-11-28 21:50:00,0.68488,0.68492,0.68483,0.68487,80800000.0
2005-11-28 21:51:00,0.68487,0.68489,0.68484,0.68484,162500002.0
2005-11-28 21:52:00,0.6848,0.68488,0.6848,0.6848,147099997.0
2005-11-28 21:53:00,0.68489,0.68495,0.68489,0.68489,124700001.0
2005-11-28 21:54:00,0.68488,0.68492,0.68487,0.68488,411500001.0
2005-11-28 21:55:00,0.68485,0.68492,0.68485,0.68485,158200001.0
2005-11-28 21:56:00,0.68488,0.68489,0.68482,0.68482,258100005.0
2005-11-28 21:57:00,0.68483,0.68486,0.68478,0.68485,254199999.0
2005-11-28 21:58:00,0.6849,0.68492,0.6848,0.68486,196799999.0
2005-11-28 21:59:00,0.68493,0.68507,0.68482,0.68507,422699997.0
2005-11-28 22:00:00,0.68512,0.68512,0.68496,0.68498,252899994.0
2005-11-28 22:01:00,0.685,0.68507,0.68498,0.68498,308999993.0
2005-11-28 22:02:00,0.68495,0.685,0.6849,0.6849,370499997.0
2005-11-28 22:03:00,0.6849,0.68497,0.6849,0.68497,442799995.0
2005-11-28 22:04:00,0.68498,0.68499,0.68489,0.68498,331400001.0
2005-11-28 22:05:00,0.68496,0.68503,0.68496,0.68498,172900003.0
2005-11-28 22:06:00,0.685,0.685,0.68497,0.68498,263699998.0
2005-11-28 22:07:00,0.68495,0.685,0.68495,0.685,116800002.0
2005-11-28 22:08:00,0.68497,0.68498,0.6849,0.6849,355699998.0
2005-11-28 22:09:00,0.68495,0.68504,0.68495,0.68504,225999995.0
2005-11-28 22:10:00,0.685,0.68505,0.68497,0.68502,148599998.0
2005-11-28 22:11:00,0.68504,0.68504,0.685,0.68502,101699998.0
2005-11-28 22:12:00,0.68502,0.68504,0.68497,0.68499,427299999.0
2005-11-28 22:13:00,0.68497,0.68501,0.68497,0.68501,52899999.0
2005-11-28 22:14:00,0.68502,0.68505,0.68502,0.68505,170699996.0
2005-11-28 22:15:00,0.68503,0.68505,0.68496,0.68501,751600004.0
2005-11-28 22:16:00,0.68499,0.685,0.68489,0.685,620900001.0
2005-11-28 22:17:00,0.68506,0.68506,0.68498,0.685,203600000.0
2005-11-28 22:18:00,0.68507,0.68512,0.68507,0.68512,28400000.0
2005-11-28 22:19:00,0.68517,0.68518,0.68507,0.68512,121899999.0
2005-11-28 22:20:00,0.68516,0.68522,0.68516,0.6852,68700001.0
2005-11-28 22:21:00,0.6852,0.68526,0.6852,0.68525,423099999.0
2005-11-28 22:22:00,0.68527,0.68532,0.68523,0.68525,435899998.0
2005-11-28 22:23:00,0.68523,0.68539,0.68523,0.68527,374500004.0
2005-11-28 22:24:00,0.6853,0.68536,0.68528,0.68532,266900002.0
2005-11-28 22:25:00,0.68529,0.68534,0.68527,0.68527,312899999.0
2005-11-28 22:26:00,0.68523,0.68532,0.68523,0.68532,388999996.0
2005-11-28 22:27:00,0.6853,0.6853,0.68526,0.68529,114300000.0
2005-11-28 22:28:00,0.68532,0.68533,0.68526,0.68529,159400003.0
2005-11-28 22:29:00,0.68534,0.68534,0.68527,0.68529,328599998.0
2005-11-28 22:30:00,0.68534,0.68537,0.68533,0.68533,130900001.0
2005-11-28 22:31:00,0.68532,0.68532,0.68527,0.68529,60600001.0
2005-11-28 22:32:00,0.68531,0.68531,0.68525,0.68525,273199998.0
2005-11-28 22:33:00,0.68525,0.68527,0.68523,0.68524,181899997.0
2005-11-28 22:34:00,0.68521,0.68521,0.6851,0.6851,322000001.0
2005-11-28 22:35:00,0.6851,0.68517,0.68506,0.68517,182200001.0
2005-11-28 22:36:00,0.68515,0.68515,0.68503,0.68508,158100003.0
2005-11-28 22:37:00,0.68506,0.68509,0.68487,0.68495,311999998.0
2005-11-28 22:38:00,0.68495,0.68496,0.68492,0.68495,145500004.0
2005-11-28 22:39:00,0.68491,0.68492,0.68488,0.68492,198999998.0
2005-11-28 22:40:00,0.68494,0.68495,0.68488,0.68495,474500006.0
2005-11-28 22:41:00,0.68495,0.685,0.68495,0.68497,182200001.0
2005-11-28 22:42:00,0.68487,0.68493,0.68487,0.6849,338800001.0
2005-11-28 22:43:00,0.68492,0.68492,0.68492,0.68492,31100000.0
2005-11-28 22:44:00,0.68495,0.68495,0.68492,0.68495,89500000.0
2005-11-28 22:45:00,0.685,0.685,0.68496,0.685,123699998.0
2005-11-28 22:46:00,0.68503,0.68505,0.68499,0.68502,149600002.0
2005-11-28 22:47:00,0.68506,0.68509,0.685,0.685,94999999.0
2005-11-28 22:48:00,0.685,0.68509,0.68492,0.68493,339500003.0
2005-11-28 22:49:00,0.68501,0.68501,0.68491,0.68493,203000000.0
2005-11-28 22:50:00,0.685,0.68502,0.68497,0.68497,109300001.0
2005-11-28 22:51:00,0.685,0.68511,0.685,0.68511,136399997.0
2005-11-28 22:52:00,0.68513,0.68516,0.68508,0.68512,131699996.0
2005-11-28 22:53:00,0.68509,0.68509,0.68493,0.68493,129700000.0
2005-11-28 22:54:00,0.68488,0.68505,0.68488,0.68501,87699999.0
2005-11-28 22:55:00,0.68501,0.68501,0.68497,0.68497,105999999.0
2005-11-28 22:56:00,0.68496,0.68496,0.68475,0.68475,67800002.0
2005-11-28 22:57:00,0.68463,0.68469,0.68454,0.68469,156399999.0
2005-11-28 22:58:00,0.6847,0.6847,0.68443,0.68443,393500002.0
2005-11-28 22:59:00,0.68448,0.68461,0.68437,0.68437,375200002.0
2005-11-28 23:00:00,0.68428,0.68469,0.68428,0.6845,109400001.0
2005-11-28 23:01:00,0.68453,0.68453,0.68453,0.68453,67099999.0
2005-11-28 23:02:00,0.68451,0.68451,0.68433,0.68443,159800002.0
2005-11-28 23:03:00,0.68453,0.68455,0.68447,0.6845,149899999.0
2005-11-28 23:04:00,0.6845,0.68457,0.68437,0.68438,232800004.0
2005-11-28 23:05:00,0.6843,0.68441,0.68427,0.6844,162999999.0
2005-11-28 23:06:00,0.68441,0.68448,0.68439,0.68448,274800005.0
2005-11-28 23:07:00,0.68449,0.68453,0.68449,0.68453,63199999.0
2005-11-28 23:08:00,0.68448,0.68453,0.68448,0.68448,59800001.0
2005-11-28 23:09:00,0.6845,0.6845,0.68441,0.68445,260699995.0
2005-11-28 23:10:00,0.68446,0.68453,0.68444,0.68447,131699998.0
2005-11-28 23:11:00,0.68451,0.68458,0.68446,0.68452,250500001.0
2005-11-28 23:12:00,0.68451,0.68458,0.68448,0.68458,195799997.0
2005-11-28 23:13:00,0.68453,0.68458,0.68452,0.68452,167600000.0
2005-11-28 23:14:00,0.68451,0.6846,0.68451,0.68453,41600000.0
2005-11-28 23:15:00,0.68455,0.68463,0.68455,0.68461,92100000.0
2005-11-28 23:16:00,0.68455,0.68455,0.68449,0.68449,55600002.0
2005-11-28 23:17:00,0.68455,0.68462,0.68452,0.68462,152499999.0
2005-11-28 23:18:00,0.6846,0.68466,0.68454,0.68462,162999997.0
2005-11-28 23:19:00,0.68461,0.68461,0.68452,0.68458,306799999.0
2005-11-28 23:20:00,0.68459,0.68462,0.68448,0.68448,126899998.0
2005-11-28 23:21:00,0.68442,0.68448,0.68442,0.68445,175099998.0
2005-11-28 23:22:00,0.68445,0.68456,0.68445,0.68445,68300001.0
2005-11-28 23:23:00,0.68443,0.68443,0.68437,0.68437,97800001.0
2005-11-28 23:24:00,0.68445,0.68445,0.68441,0.68441,60700002.0
2005-11-28 23:25:00,0.68442,0.68451,0.68442,0.6845,43000000.0
2005-11-28 23:26:00,0.68449,0.68453,0.68449,0.68451,142300003.0
2005-11-28 23:27:00,0.68447,0.68447,0.68447,0.68447,67299999.0
2005-11-28 23:28:00,0.68451,0.68451,0.68441,0.68446,74399998.0
2005-11-28 23:29:00,0.68448,0.68453,0.68445,0.68445,131400001.0
2005-11-28 23:30:00,0.68448,0.68453,0.68445,0.68448,184999998.0
2005-11-28 23:31:00,0.68451,0.68454,0.68429,0.68441,44900000.0
2005-11-28 23:32:00,0.68449,0.68452,0.68447,0.68447,97700002.0
2005-11-28 23:33:00,0.6845,0.68457,0.68448,0.68448,175100001.0
2005-11-28 23:34:00,0.68447,0.68451,0.68445,0.68447,201200000.0
2005-11-28 23:35:00,0.68446,0.6845,0.68442,0.6845,107500002.0
2005-11-28 23:36:00,0.6845,0.68452,0.68444,0.68444,172300000.0
2005-11-28 23:37:00,0.68446,0.68446,0.68441,0.68442,66600001.0
2005-11-28 23:38:00,0.68437,0.68451,0.68437,0.6845,171799999.0
2005-11-28 23:39:00,0.68454,0.68455,0.6845,0.68451,127200001.0
2005-11-28 23:40:00,0.68448,0.68453,0.68447,0.68451,57000002.0
2005-11-28 23:41:00,0.68452,0.68452,0.6845,0.6845,126499999.0
2005-11-28 23:42:00,0.68456,0.68458,0.68453,0.68455,107899999.0
2005-11-28 23:43:00,0.68455,0.68455,0.6845,0.68452,191899999.0
2005-11-28 23:44:00,0.68453,0.68453,0.6845,0.68452,80699999.0
2005-11-28 23:45:00,0.68453,0.68458,0.68453,0.68455,258800003.0
2005-11-28 23:46:00,0.68455,0.68455,0.68455,0.68455,5000000.0
2005-11-28 23:47:00,0.68455,0.68455,0.68453,0.68453,17600000.0
2005-11-28 23:48:00,0.68456,0.6846,0.68456,0.6846,182000000.0
2005-11-28 23:49:00,0.68456,0.68457,0.68456,0.68457,21400000.0
2005-11-28 23:50:00,0.68453,0.68467,0.68453,0.68465,153999995.0
2005-11-28 23:51:00,0.68464,0.68471,0.68464,0.68471,72499998.0
2005-11-28 23:52:00,0.68468,0.68473,0.68468,0.68471,114299999.0
2005-11-28 23:53:00,0.68467,0.68473,0.68467,0.68467,155600002.0
2005-11-28 23:54:00,0.68475,0.68477,0.68468,0.68473,198699999.0
2005-11-28 23:55:00,0.68477,0.68482,0.68475,0.68477,94200000.0
2005-11-28 23:56:00,0.68477,0.68489,0.68477,0.68479,172500004.0
2005-11-28 23:57:00,0.68477,0.68485,0.68477,0.68481,198400000.0
2005-11-28 23:58:00,0.68489,0.68489,0.68461,0.68461,62300000.0
2005-11-28 23:59:00,0.68492,0.68493,0.68489,0.68491,101600001.0
2005-11-29 00:00:00,0.68487,0.68492,0.68485,0.68485,210000001.0
2005-11-29 00:01:00,0.68463,0.68474,0.68453,0.68458,154899998.0
2005-11-29 00:02:00,0.68459,0.68468,0.68453,0.68465,145000002.0
2005-11-29 00:03:00,0.6848,0.68485,0.68458,0.68469,133900001.0
2005-11-29 00:04:00,0.68442,0.68477,0.68442,0.68468,82199999.0
2005-11-29 00:05:00,0.68462,0.68481,0.68462,0.68478,59399999.0
2005-11-29 00:06:00,0.68468,0.68472,0.68452,0.68454,91100000.0
2005-11-29 00:07:00,0.6845,0.68479,0.68449,0.68465,169300000.0
2005-11-29 00:08:00,0.68441,0.68502,0.68441,0.68494,258999997.0
2005-11-29 00:09:00,0.68485,0.68494,0.68458,0.68474,277899998.0
2005-11-29 00:10:00,0.68468,0.68493,0.68464,0.68464,249999997.0
2005-11-29 00:11:00,0.68477,0.6848,0.68452,0.68465,272799995.0
2005-11-29 00:12:00,0.68452,0.68459,0.68422,0.68433,226599996.0
2005-11-29 00:13:00,0.6845,0.68452,0.68431,0.68452,262900003.0
2005-11-29 00:14:00,0.68462,0.68468,0.68447,0.68465,195199999.0
2005-11-29 00:15:00,0.68443,0.68465,0.68443,0.68448,210800001.0
2005-11-29 00:16:00,0.68411,0.6847,0.6841,0.68468,102100001.0
2005-11-29 00:17:00,0.68452,0.68467,0.68442,0.68464,82199998.0
2005-11-29 00:18:00,0.68434,0.68454,0.68432,0.68454,84600001.0
2005-11-29 00:19:00,0.6845,0.68461,0.68428,0.68428,233000001.0
2005-11-29 00:20:00,0.68424,0.68443,0.68414,0.68441,102700001.0
2005-11-29 00:21:00,0.68457,0.68457,0.68421,0.68433,241599995.0
2005-11-29 00:22:00,0.68427,0.68453,0.68427,0.68443,204299997.0
2005-11-29 00:23:00,0.68448,0.68463,0.68439,0.68452,174599997.0
2005-11-29 00:24:00,0.6845,0.68454,0.6843,0.68446,206199999.0
2005-11-29 00:25:00,0.68437,0.68471,0.68436,0.68448,239400004.0
2005-11-29 00:26:00,0.68455,0.68467,0.68444,0.68462,129200000.0
2005-11-29 00:27:00,0.68472,0.68476,0.68446,0.68469,176199998.0
2005-11-29 00:28:00,0.68462,0.68463,0.68444,0.68444,219199998.0
2005-11-29 00:29:00,0.6843,0.68461,0.68424,0.68449,250100001.0
2005-11-29 00:30:00,0.68466,0.68469,0.68463,0.68468,102100001.0
2005-11-29 00:31:00,0.68468,0.6847,0.68468,0.6847,21900000.0
2005-11-29 00:32:00,0.6847,0.6847,0.68464,0.68468,113699999.0
2005-11-29 00:33:00,0.68461,0.68469,0.68454,0.68458,132500000.0
2005-11-29 00:34:00,0.6845,0.68457,0.6845,0.68455,173499996.0
2005-11-29 00:35:00,0.6845,0.6846,0.6845,0.6846,160400000.0
2005-11-29 00:36:00,0.6846,0.6846,0.6846,0.6846,35300000.0
2005-11-29 00:37:00,0.68465,0.68465,0.68462,0.68462,23199999.0
2005-11-29 00:38:00,0.68471,0.68478,0.68471,0.68478,54399998.0
2005-11-29 00:39:00,0.68483,0.68487,0.68483,0.68487,24699999.0
2005-11-29 00:40:00,0.68486,0.68491,0.68483,0.68488,91100002.0
2005-11-29 00:41:00,0.68497,0.68502,0.68492,0.68497,205699998.0
2005-11-29 00:42:00,0.68494,0.68495,0.68494,0.68495,33000001.0
2005-11-29 00:43:00,0.68493,0.68497,0.68493,0.68497,36900000.0
2005-11-29 00:44:00,0.68498,0.68498,0.6849,0.68493,214199999.0
2005-11-29 00:45:00,0.68495,0.68501,0.68495,0.68501,58400000.0
2005-11-29 00:46:00,0.68504,0.68504,0.68496,0.68503,136900004.0
2005-11-29 00:47:00,0.68503,0.68503,0.685,0.685,157200002.0
2005-11-29 00:48:00,0.68498,0.68499,0.68494,0.68494,172600003.0
2005-11-29 00:49:00,0.68498,0.68498,0.6849,0.6849,168200001.0
2005-11-29 00:50:00,0.68497,0.68499,0.68493,0.68496,169900001.0
2005-11-29 00:51:00,0.685,0.68505,0.68493,0.68502,179699999.0
2005-11-29 00:52:00,0.68498,0.68503,0.68498,0.68499,17600000.0
2005-11-29 00:53:00,0.685,0.68502,0.685,0.68502,60600000.0
2005-11-29 00:54:00,0.68505,0.68505,0.68502,0.68502,136899993.0
2005-11-29 00:55:00,0.68503,0.68503,0.685,0.68503,205300002.0
2005-11-29 00:56:00,0.685,0.68509,0.685,0.68504,113399999.0
2005-11-29 00:57:00,0.68502,0.68503,0.68498,0.68498,166999997.0
2005-11-29 00:58:00,0.68495,0.68497,0.68492,0.68497,157299999.0
2005-11-29 00:59:00,0.68506,0.68506,0.68506,0.68506,16700000.0
2005-11-29 01:00:00,0.6851,0.68512,0.6851,0.68512,60600001.0
2005-11-29 01:01:00,0.6851,0.68513,0.68504,0.68513,277000003.0
2005-11-29 01:02:00,0.68512,0.68512,0.68507,0.68507,106399999.0
2005-11-29 01:03:00,0.68508,0.68513,0.68507,0.68507,137200002.0
2005-11-29 01:04:00,0.68507,0.68514,0.68507,0.68514,131600000.0
2005-11-29 01:05:00,0.68513,0.68515,0.6851,0.68515,64800000.0
2005-11-29 01:06:00,0.68513,0.68513,0.68505,0.68513,89400000.0
2005-11-29 01:07:00,0.6851,0.68513,0.68501,0.68501,109499997.0
2005-11-29 01:08:00,0.68505,0.6851,0.68505,0.68505,125100003.0
2005-11-29 01:09:00,0.68503,0.68503,0.68489,0.6849,188300003.0
2005-11-29 01:10:00,0.68493,0.68503,0.68493,0.68499,255599997.0
2005-11-29 01:11:00,0.68496,0.68496,0.68485,0.68494,95800002.0
2005-11-29 01:12:00,0.68497,0.68509,0.68497,0.68507,116099998.0
2005-11-29 01:13:00,0.6851,0.68515,0.6851,0.68512,164699996.0
2005-11-29 01:14:00,0.68504,0.68509,0.685,0.68501,178000002.0
2005-11-29 01:15:00,0.68496,0.68499,0.68488,0.68488,61500001.0
2005-11-29 01:16:00,0.6849,0.68502,0.6849,0.68501,146999998.0
2005-11-29 01:17:00,0.68499,0.68499,0.68495,0.68496,138100001.0
2005-11-29 01:18:00,0.68487,0.68488,0.68487,0.68488,50200000.0
2005-11-29 01:19:00,0.68482,0.68485,0.68476,0.68477,147599998.0
2005-11-29 01:20:00,0.68479,0.68498,0.68479,0.68487,114800002.0
2005-11-29 01:21:00,0.68482,0.68485,0.6848,0.68485,63700000.0
2005-11-29 01:22:00,0.6849,0.6849,0.68485,0.68489,57600001.0
2005-11-29 01:23:00,0.68488,0.68488,0.68484,0.68484,77600000.0
2005-11-29 01:24:00,0.68483,0.68485,0.68483,0.68485,20700000.0
2005-11-29 01:25:00,0.68482,0.68487,0.68475,0.68487,125900001.0
2005-11-29 01:26:00,0.6849,0.6849,0.68485,0.68485,37700000.0
2005-11-29 01:27:00,0.68488,0.68488,0.6848,0.6848,161499996.0
2005-11-29 01:28:00,0.68487,0.68488,0.68483,0.68483,64600000.0
2005-11-29 01:29:00,0.68486,0.68487,0.6848,0.68486,119599999.0
2005-11-29 01:30:00,0.68485,0.68495,0.68485,0.68495,55100001.0
2005-11-29 01:31:00,0.68492,0.68495,0.68492,0.68492,137599999.0
2005-11-29 01:32:00,0.685,0.685,0.6849,0.68495,152000001.0
2005-11-29 01:33:00,0.6849,0.68493,0.68484,0.68492,123600001.0
2005-11-29 01:34:00,0.68493,0.68494,0.68488,0.68494,103000001.0
2005-11-29 01:35:00,0.68496,0.68496,0.68485,0.68485,92200002.0
2005-11-29 01:36:00,0.68492,0.68498,0.68489,0.68489,109299999.0
2005-11-29 01:37:00,0.6849,0.6849,0.68487,0.6849,157200001.0
2005-11-29 01:38:00,0.68487,0.68493,0.68482,0.68487,245500000.0
2005-11-29 01:39:00,0.6849,0.68492,0.68485,0.68492,170300003.0
2005-11-29 01:40:00,0.68486,0.68488,0.68477,0.68483,228399998.0
2005-11-29 01:41:00,0.68484,0.68493,0.68484,0.68492,225600003.0
2005-11-29 01:42:00,0.68493,0.68495,0.6849,0.68492,201600000.0
2005-11-29 01:43:00,0.68495,0.68495,0.68493,0.68493,44700001.0
2005-11-29 01:44:00,0.6849,0.6849,0.6847,0.6847,162000002.0
2005-11-29 01:45:00,0.68473,0.68476,0.68472,0.68472,189000000.0
2005-11-29 01:46:00,0.68465,0.68481,0.68461,0.68461,213400003.0
2005-11-29 01:47:00,0.68464,0.68479,0.6846,0.68479,130600002.0
2005-11-29 01:48:00,0.68473,0.68479,0.68469,0.68472,274999999.0
2005-11-29 01:49:00,0.68465,0.68468,0.68461,0.68468,89299999.0
2005-11-29 01:50:00,0.68467,0.68477,0.68467,0.68477,98199999.0
2005-11-29 01:51:00,0.68478,0.68493,0.68478,0.68493,110800000.0
2005-11-29 01:52:00,0.68496,0.68497,0.68484,0.68495,159899999.0
2005-11-29 01:53:00,0.68494,0.68497,0.68486,0.6849,99499998.0
2005-11-29 01:54:00,0.68491,0.68507,0.68491,0.68506,180300000.0
2005-11-29 01:55:00,0.68505,0.68517,0.68505,0.68513,161000000.0
2005-11-29 01:56:00,0.68509,0.68511,0.685,0.68511,315200005.0
2005-11-29 01:57:00,0.68511,0.68518,0.68511,0.68518,99699999.0
2005-11-29 01:58:00,0.68519,0.68524,0.68517,0.68517,116000002.0
2005-11-29 01:59:00,0.68522,0.68524,0.6852,0.68522,100800001.0
2005-11-29 02:00:00,0.68523,0.68536,0.68523,0.68528,171699999.0
2005-11-29 02:01:00,0.68534,0.68535,0.68527,0.68531,197700006.0
2005-11-29 02:02:00,0.68527,0.68531,0.68522,0.68522,172200003.0
2005-11-29 02:03:00,0.68517,0.6852,0.68517,0.6852,31100000.0
2005-11-29 02:04:00,0.68528,0.68538,0.68528,0.68535,201400000.0
2005-11-29 02:05:00,0.68536,0.68542,0.68532,0.6854,166299995.0
2005-11-29 02:06:00,0.68538,0.68547,0.68538,0.6854,64600000.0
2005-11-29 02:07:00,0.68543,0.68543,0.68535,0.68537,133700000.0
2005-11-29 02:08:00,0.68535,0.68535,0.6853,0.6853,129400001.0
2005-11-29 02:09:00,0.68537,0.6854,0.68534,0.6854,58900000.0
2005-11-29 02:10:00,0.68541,0.68541,0.68538,0.6854,64400001.0
2005-11-29 02:11:00,0.6854,0.6854,0.6854,0.6854,54499998.0
2005-11-29 02:12:00,0.68539,0.68539,0.68524,0.68528,97800000.0
2005-11-29 02:13:00,0.68523,0.68523,0.68515,0.68523,140599999.0
2005-11-29 02:14:00,0.68517,0.68525,0.68517,0.68521,103999998.0
2005-11-29 02:15:00,0.68521,0.68533,0.68518,0.68533,76299998.0
2005-11-29 02:16:00,0.68537,0.68543,0.68531,0.68533,299200001.0
2005-11-29 02:17:00,0.68537,0.68547,0.68537,0.68543,115300001.0
2005-11-29 02:18:00,0.68547,0.68555,0.68545,0.68555,108700000.0
2005-11-29 02:19:00,0.68555,0.68555,0.68542,0.68553,44500000.0
2005-11-29 02:20:00,0.68551,0.68559,0.68551,0.68555,182099999.0
2005-11-29 02:21:00,0.68557,0.68566,0.68555,0.68557,130999998.0
2005-11-29 02:22:00,0.68556,0.68561,0.68556,0.68561,113200004.0
2005-11-29 02:23:00,0.68562,0.6857,0.68558,0.6857,74000000.0
2005-11-29 02:24:00,0.68574,0.68576,0.68569,0.6857,151499997.0
2005-11-29 02:25:00,0.68572,0.68572,0.68561,0.6857,111599999.0
2005-11-29 02:26:00,0.68569,0.68574,0.68565,0.68574,134099998.0
2005-11-29 02:27:00,0.68575,0.68579,0.68566,0.68566,146800002.0
2005-11-29 02:28:00,0.6857,0.68575,0.68569,0.68569,122400003.0
2005-11-29 02:29:00,0.68574,0.6858,0.68573,0.68573,194800002.0
2005-11-29 02:30:00,0.68568,0.6857,0.68567,0.6857,96299999.0
2005-11-29 02:31:00,0.68558,0.68567,0.68558,0.68567,50300001.0
2005-11-29 02:32:00,0.68569,0.68577,0.68565,0.68577,115599997.0
2005-11-29 02:33:00,0.68579,0.68579,0.68574,0.68576,78700002.0
2005-11-29 02:34:00,0.6857,0.6857,0.68566,0.6857,90800003.0
2005-11-29 02:35:00,0.68571,0.68575,0.68567,0.68571,83100000.0
2005-11-29 02:36:00,0.68568,0.6857,0.68565,0.68568,210999996.0
2005-11-29 02:37:00,0.68568,0.68574,0.68568,0.68574,178099996.0
2005-11-29 02:38:00,0.68575,0.68575,0.6857,0.68573,189300002.0
2005-11-29 02:39:00,0.68571,0.68571,0.68562,0.68562,62999999.0
2005-11-29 02:40:00,0.68564,0.68571,0.68558,0.68571,155000000.0
2005-11-29 02:41:00,0.68569,0.68571,0.68566,0.68571,93700003.0
2005-11-29 02:42:00,0.68566,0.68571,0.68556,0.6857,189100003.0
2005-11-29 02:43:00,0.68571,0.68576,0.68566,0.68566,62200000.0
2005-11-29 02:44:00,0.68567,0.68573,0.68567,0.6857,143800001.0
2005-11-29 02:45:00,0.68566,0.6857,0.68566,0.68568,115500002.0
2005-11-29 02:46:00,0.68571,0.68573,0.6857,0.6857,163000004.0
2005-11-29 02:47:00,0.6857,0.6857,0.68569,0.68569,90799999.0
2005-11-29 02:48:00,0.6857,0.6857,0.68561,0.68569,191699999.0
2005-11-29 02:49:00,0.68572,0.68575,0.68572,0.68573,134200001.0
2005-11-29 02:50:00,0.68571,0.68576,0.6857,0.68575,156000000.0
2005-11-29 02:51:00,0.68568,0.68568,0.68554,0.68558,77600000.0
2005-11-29 02:52:00,0.68567,0.68573,0.68558,0.68572,220800005.0
2005-11-29 02:53:00,0.68583,0.68585,0.68575,0.68575,88500000.0
2005-11-29 02:54:00,0.68573,0.68584,0.68572,0.68582,177800000.0
2005-11-29 02:55:00,0.6858,0.68592,0.68578,0.68592,84300002.0
2005-11-29 02:56:00,0.68585,0.68595,0.68585,0.6859,176199999.0
2005-11-29 02:57:00,0.68582,0.68582,0.68573,0.68573,118899998.0
2005-11-29 02:58:00,0.68568,0.68575,0.68561,0.68575,134700000.0
2005-11-29 02:59:00,0.68573,0.68579,0.68571,0.68578,110300000.0
2005-11-29 03:00:00,0.68576,0.68576,0.68572,0.68572,51900000.0
2005-11-29 03:01:00,0.68565,0.68572,0.68565,0.68567,73900000.0
2005-11-29 03:02:00,0.68569,0.68573,0.68566,0.6857,211599997.0
2005-11-29 03:03:00,0.6857,0.68576,0.6857,0.68572,153900001.0
2005-11-29 03:04:00,0.68573,0.68575,0.6857,0.6857,335000002.0
2005-11-29 03:05:00,0.68575,0.6858,0.68569,0.68573,127000003.0
2005-11-29 03:06:00,0.68576,0.68576,0.68565,0.68574,151200001.0
2005-11-29 03:07:00,0.68568,0.68578,0.68568,0.68578,72699999.0
2005-11-29 03:08:00,0.6858,0.68582,0.6858,0.68582,33500000.0
2005-11-29 03:09:00,0.68583,0.68583,0.68571,0.68571,149700000.0
2005-11-29 03:10:00,0.68576,0.68576,0.68569,0.6857,137100004.0
2005-11-29 03:11:00,0.68566,0.68574,0.68566,0.68567,114799999.0
2005-11-29 03:12:00,0.68567,0.68567,0.68556,0.68558,112799999.0
2005-11-29 03:13:00,0.68562,0.68563,0.68551,0.68551,172700001.0
2005-11-29 03:14:00,0.68553,0.68553,0.68548,0.68553,65600000.0
2005-11-29 03:15:00,0.68554,0.68558,0.68553,0.68556,144199998.0
2005-11-29 03:16:00,0.68552,0.68552,0.68539,0.68542,82000002.0
2005-11-29 03:17:00,0.68547,0.68547,0.68519,0.68519,103499998.0
2005-11-29 03:18:00,0.68517,0.68519,0.68491,0.68499,130400002.0
2005-11-29 03:19:00,0.68499,0.68499,0.68494,0.68498,129200000.0
2005-11-29 03:20:00,0.68502,0.68502,0.68483,0.68483,124100002.0
2005-11-29 03:21:00,0.68501,0.68501,0.68476,0.68479,201100002.0
2005-11-29 03:22:00,0.68479,0.6849,0.68479,0.6849,54200001.0
2005-11-29 03:23:00,0.68492,0.68492,0.68492,0.68492,4000000.0
2005-11-29 03:24:00,0.68495,0.68495,0.68495,0.68495,6400000.0
2005-11-29 03:25:00,0.68492,0.68492,0.68492,0.68492,3200000.0
2005-11-29 03:26:00,0.68501,0.68514,0.68501,0.68511,188700006.0
2005-11-29 03:27:00,0.68508,0.68508,0.68498,0.68508,140399999.0
2005-11-29 03:28:00,0.68499,0.68518,0.68498,0.68518,122999999.0
2005-11-29 03:29:00,0.68522,0.68522,0.68505,0.68505,13600000.0
2005-11-29 03:30:00,0.68508,0.68517,0.68508,0.68517,49300002.0
2005-11-29 03:31:00,0.68518,0.68525,0.68513,0.68518,268899996.0
2005-11-29 03:32:00,0.68511,0.68516,0.68511,0.68516,35800001.0
2005-11-29 03:33:00,0.68513,0.68533,0.68513,0.6852,255799996.0
2005-11-29 03:34:00,0.6852,0.6852,0.68512,0.68517,271500001.0
2005-11-29 03:35:00,0.68518,0.68519,0.68512,0.68512,141400001.0
2005-11-29 03:36:00,0.68508,0.68508,0.685,0.68505,118700001.0
2005-11-29 03:37:00,0.68506,0.68512,0.68503,0.68503,37999999.0
2005-11-29 03:38:00,0.68507,0.68507,0.68491,0.68491,85399998.0
2005-11-29 03:39:00,0.68492,0.68498,0.68492,0.68498,62899997.0
2005-11-29 03:40:00,0.68495,0.68497,0.68495,0.68497,54500001.0
2005-11-29 03:41:00,0.68498,0.68515,0.68498,0.68507,102400002.0
2005-11-29 03:42:00,0.68498,0.68498,0.6849,0.68492,52599999.0
2005-11-29 03:43:00,0.68491,0.68491,0.68482,0.68488,234699995.0
2005-11-29 03:44:00,0.68492,0.68504,0.68492,0.68497,102300000.0
2005-11-29 03:45:00,0.68499,0.685,0.68494,0.68495,185000001.0
2005-11-29 03:46:00,0.68492,0.68498,0.68489,0.68489,166500000.0
2005-11-29 03:47:00,0.68485,0.685,0.68485,0.68493,150500004.0
2005-11-29 03:48:00,0.68499,0.6852,0.68499,0.68515,217300002.0
2005-11-29 03:49:00,0.68515,0.68521,0.68509,0.68521,291299999.0
2005-11-29 03:50:00,0.68528,0.68543,0.68525,0.68525,296399997.0
2005-11-29 03:51:00,0.68516,0.68518,0.68511,0.68518,103899998.0
2005-11-29 03:52:00,0.6852,0.68528,0.6851,0.6851,85900002.0
2005-11-29 03:53:00,0.68516,0.68517,0.6851,0.6851,160999999.0
2005-11-29 03:54:00,0.68514,0.68518,0.68511,0.68512,109099998.0
2005-11-29 03:55:00,0.68506,0.68509,0.68504,0.68508,127599999.0
2005-11-29 03:56:00,0.68509,0.68512,0.685,0.685,46500000.0
2005-11-29 03:57:00,0.68508,0.68508,0.68508,0.68508,92500000.0
2005-11-29 03:58:00,0.68502,0.6851,0.68502,0.68507,162800002.0
2005-11-29 03:59:00,0.68509,0.68513,0.68505,0.68507,87999998.0
2005-11-29 04:00:00,0.68513,0.68513,0.6851,0.6851,49400002.0
2005-11-29 04:01:00,0.68504,0.68512,0.685,0.68512,186000001.0
2005-11-29 04:02:00,0.68515,0.68521,0.68509,0.68512,195399996.0
2005-11-29 04:03:00,0.68515,0.68515,0.68508,0.68511,110900003.0
2005-11-29 04:04:00,0.68514,0.68521,0.6851,0.68521,117399998.0
2005-11-29 04:05:00,0.68523,0.68534,0.68523,0.68526,93900000.0
2005-11-29 04:06:00,0.68529,0.68531,0.68522,0.68527,83799999.0
2005-11-29 04:07:00,0.68529,0.68535,0.68522,0.6853,146200001.0
2005-11-29 04:08:00,0.68533,0.68538,0.68528,0.68528,127000000.0
2005-11-29 04:09:00,0.68533,0.68538,0.68526,0.6853,97699999.0
2005-11-29 04:10:00,0.68533,0.6854,0.68533,0.68533,158000001.0
2005-11-29 04:11:00,0.68536,0.68539,0.68528,0.68537,191699997.0
2005-11-29 04:12:00,0.6854,0.6854,0.68533,0.68533,113300000.0
2005-11-29 04:13:00,0.68537,0.68543,0.68537,0.68543,67299999.0
2005-11-29 04:14:00,0.68536,0.68536,0.68527,0.68527,56600000.0
2005-11-29 04:15:00,0.68524,0.6853,0.68524,0.6853,51000000.0
2005-11-29 04:16:00,0.6853,0.6853,0.68525,0.68529,69399998.0
2005-11-29 04:17:00,0.68527,0.68536,0.68525,0.68533,127599997.0
2005-11-29 04:18:00,0.68539,0.68553,0.68533,0.68533,276500002.0
2005-11-29 04:19:00,0.68532,0.68537,0.68532,0.68532,85299997.0
2005-11-29 04:20:00,0.6853,0.68531,0.68528,0.68528,69800000.0
2005-11-29 04:21:00,0.68523,0.68526,0.68521,0.68524,34600001.0
2005-11-29 04:22:00,0.68525,0.68536,0.68525,0.68525,167899995.0
2005-11-29 04:23:00,0.68533,0.68542,0.68533,0.68533,133900000.0
2005-11-29 04:24:00,0.6853,0.68538,0.6853,0.68538,49900001.0
2005-11-29 04:25:00,0.68538,0.68538,0.68537,0.68537,73600003.0
2005-11-29 04:26:00,0.68533,0.68541,0.68532,0.68538,154199999.0
2005-11-29 04:27:00,0.68536,0.68549,0.68535,0.68543,169300003.0
2005-11-29 04:28:00,0.68547,0.68547,0.68537,0.68537,55799999.0
2005-11-29 04:29:00,0.68539,0.68546,0.68539,0.6854,83700000.0
2005-11-29 04:30:00,0.68536,0.68537,0.6853,0.68536,120400000.0
2005-11-29 04:31:00,0.68537,0.68539,0.68533,0.68538,133500000.0
2005-11-29 04:32:00,0.68542,0.68542,0.6854,0.68542,68500000.0
2005-11-29 04:33:00,0.68543,0.68547,0.68538,0.68539,274099999.0
2005-11-29 04:34:00,0.68536,0.68536,0.68525,0.68528,123700002.0
2005-11-29 04:35:00,0.68532,0.68532,0.68529,0.68529,156200001.0
2005-11-29 04:36:00,0.68531,0.6854,0.6853,0.6854,131599998.0
2005-11-29 04:37:00,0.68541,0.68555,0.68538,0.68538,182799998.0
2005-11-29 04:38:00,0.68532,0.68537,0.6853,0.68537,77400001.0
2005-11-29 04:39:00,0.68533,0.68535,0.68527,0.6853,209500001.0
2005-11-29 04:40:00,0.68535,0.68535,0.68533,0.68533,35600001.0
2005-11-29 04:41:00,0.68537,0.68557,0.68537,0.68537,166599998.0
2005-11-29 04:42:00,0.68543,0.68557,0.68542,0.68542,76699999.0
2005-11-29 04:43:00,0.68544,0.68568,0.68544,0.68567,150700002.0
2005-11-29 04:44:00,0.68559,0.68559,0.68541,0.68547,174900003.0
2005-11-29 04:45:00,0.6854,0.68547,0.6854,0.68545,73400000.0
2005-11-29 04:46:00,0.68547,0.68553,0.68547,0.68551,95400000.0
2005-11-29 04:47:00,0.68554,0.68571,0.68554,0.68571,49899998.0
2005-11-29 04:48:00,0.68571,0.68571,0.68541,0.68542,197200004.0
2005-11-29 04:49:00,0.68542,0.68549,0.68541,0.68549,87600001.0
2005-11-29 04:50:00,0.68546,0.6856,0.68538,0.6856,122100001.0
2005-11-29 04:51:00,0.68562,0.68562,0.68562,0.68562,74399999.0
2005-11-29 04:52:00,0.68555,0.68555,0.68542,0.68542,107100001.0
2005-11-29 04:53:00,0.68551,0.68565,0.68549,0.68549,167499999.0
2005-11-29 04:54:00,0.68545,0.68545,0.68545,0.68545,138600001.0
2005-11-29 04:55:00,0.68547,0.68573,0.68547,0.68573,117500002.0
2005-11-29 04:56:00,0.68568,0.68568,0.68556,0.68565,133400003.0
2005-11-29 04:57:00,0.68559,0.68567,0.68553,0.68567,161699998.0
2005-11-29 04:58:00,0.68566,0.68602,0.68564,0.68602,197899999.0
2005-11-29 04:59:00,0.68607,0.68607,0.68594,0.68594,71000003.0
2005-11-29 05:00:00,0.68592,0.68597,0.68591,0.68591,90600003.0
2005-11-29 05:01:00,0.68583,0.68586,0.68582,0.68586,224000002.0
2005-11-29 05:02:00,0.68585,0.6859,0.68585,0.68587,126999999.0
2005-11-29 05:03:00,0.68592,0.68598,0.68588,0.68596,94599999.0
2005-11-29 05:04:00,0.68594,0.68594,0.68586,0.68591,73000001.0
2005-11-29 05:05:00,0.68591,0.686,0.68591,0.68595,177699999.0
2005-11-29 05:06:00,0.68591,0.68591,0.68586,0.6859,152300000.0
2005-11-29 05:07:00,0.6859,0.68595,0.68588,0.68592,168599999.0
2005-11-29 05:08:00,0.68593,0.68598,0.68593,0.68595,75900000.0
2005-11-29 05:09:00,0.68594,0.68603,0.68593,0.68603,98300001.0
2005-11-29 05:10:00,0.68596,0.68598,0.68594,0.68598,185100000.0
2005-11-29 05:11:00,0.68597,0.68612,0.68596,0.68611,164700002.0
2005-11-29 05:12:00,0.6862,0.6862,0.68608,0.68608,192699997.0
2005-11-29 05:13:00,0.68609,0.68609,0.68602,0.68605,230400007.0
2005-11-29 05:14:00,0.68607,0.6861,0.68602,0.68607,51100000.0
2005-11-29 05:15:00,0.6861,0.68612,0.68608,0.68608,48799999.0
2005-11-29 05:16:00,0.68612,0.68618,0.6861,0.68615,111199998.0
2005-11-29 05:17:00,0.68612,0.68612,0.68611,0.68611,93200000.0
2005-11-29 05:18:00,0.68607,0.68615,0.68604,0.68605,141300000.0
2005-11-29 05:19:00,0.68608,0.6861,0.686,0.686,149100000.0
2005-11-29 05:20:00,0.68602,0.6862,0.68602,0.68606,109999999.0
2005-11-29 05:21:00,0.68604,0.68609,0.686,0.686,148100000.0
2005-11-29 05:22:00,0.68594,0.68594,0.68584,0.68584,90899999.0
2005-11-29 05:23:00,0.68596,0.68597,0.68596,0.68597,43099998.0
2005-11-29 05:24:00,0.68604,0.68604,0.68595,0.68595,191300004.0
2005-11-29 05:25:00,0.68599,0.68603,0.68593,0.68603,193400000.0
2005-11-29 05:26:00,0.68603,0.68604,0.68595,0.68595,176300000.0
2005-11-29 05:27:00,0.68594,0.68601,0.68588,0.68601,99000002.0
2005-11-29 05:28:00,0.68595,0.68595,0.68584,0.68584,152700002.0
2005-11-29 05:29:00,0.68586,0.68588,0.68584,0.68584,46899998.0
2005-11-29 05:30:00,0.68582,0.68586,0.68576,0.68576,175699994.0
2005-11-29 05:31:00,0.68579,0.68586,0.68579,0.68582,89700001.0
2005-11-29 05:32:00,0.6858,0.68588,0.6858,0.68587,196600002.0
2005-11-29 05:33:00,0.68586,0.68593,0.68583,0.68583,126900002.0
2005-11-29 05:34:00,0.68582,0.68588,0.68582,0.68582,161799999.0
2005-11-29 05:35:00,0.68586,0.68587,0.68582,0.68582,63000000.0
2005-11-29 05:36:00,0.68578,0.68578,0.68578,0.68578,46200001.0
2005-11-29 05:37:00,0.68578,0.68578,0.68575,0.68578,78000000.0
2005-11-29 05:38:00,0.6858,0.68583,0.6858,0.68583,10800000.0
2005-11-29 05:39:00,0.6858,0.6858,0.68577,0.68577,26300000.0
2005-11-29 05:40:00,0.68582,0.68582,0.68577,0.6858,87900000.0
2005-11-29 05:41:00,0.6858,0.6858,0.68578,0.6858,104599999.0
2005-11-29 05:42:00,0.68578,0.6858,0.68578,0.6858,199099998.0
2005-11-29 05:43:00,0.68576,0.68578,0.68573,0.68578,60400000.0
2005-11-29 05:44:00,0.68582,0.68582,0.6858,0.6858,19300000.0
2005-11-29 05:45:00,0.68578,0.6858,0.68572,0.68572,176100000.0
2005-11-29 05:46:00,0.6858,0.6858,0.6858,0.6858,15200000.0
2005-11-29 05:47:00,0.68575,0.68582,0.68575,0.6858,290299996.0
2005-11-29 05:48:00,0.68578,0.68578,0.68578,0.68578,80000003.0
2005-11-29 05:49:00,0.6858,0.68583,0.68575,0.68575,198900001.0
2005-11-29 05:50:00,0.68578,0.6858,0.68573,0.68579,111700000.0
2005-11-29 05:51:00,0.68583,0.68583,0.68575,0.6858,137000000.0
2005-11-29 05:52:00,0.68578,0.68588,0.68574,0.68588,236900004.0
2005-11-29 05:53:00,0.68588,0.6859,0.68587,0.68587,72600002.0
2005-11-29 05:54:00,0.68587,0.68592,0.68587,0.6859,112499998.0
2005-11-29 05:55:00,0.6859,0.6859,0.68587,0.68587,107799997.0
2005-11-29 05:56:00,0.68587,0.68592,0.68587,0.68592,34300000.0
2005-11-29 05:57:00,0.68587,0.68592,0.68587,0.6859,76699999.0
2005-11-29 05:58:00,0.6859,0.6859,0.6859,0.6859,43000000.0
2005-11-29 05:59:00,0.68588,0.68588,0.68588,0.68588,19100000.0
2005-11-29 06:00:00,0.6859,0.6859,0.68587,0.6859,53999999.0
2005-11-29 06:01:00,0.68587,0.68587,0.68587,0.68587,12100000.0
2005-11-29 06:02:00,0.68587,0.68587,0.68587,0.68587,8000000.0
2005-11-29 06:03:00,0.68588,0.68589,0.68582,0.68582,27600000.0
2005-11-29 06:04:00,0.68578,0.68579,0.68578,0.68579,5800000.0
2005-11-29 06:05:00,0.68577,0.6858,0.68572,0.6858,153600000.0
2005-11-29 06:06:00,0.68575,0.6858,0.68575,0.68578,126199998.0
2005-11-29 06:07:00,0.6858,0.6858,0.68575,0.6858,113400003.0
2005-11-29 06:08:00,0.6858,0.6858,0.6858,0.6858,18400000.0
2005-11-29 06:09:00,0.6858,0.6858,0.6858,0.6858,39099998.0
2005-11-29 06:10:00,0.68582,0.68593,0.68582,0.68588,87399997.0
2005-11-29 06:11:00,0.68587,0.68587,0.68585,0.68585,44700001.0
2005-11-29 06:12:00,0.68592,0.68608,0.68592,0.68594,184899996.0
2005-11-29 06:13:00,0.68591,0.68591,0.68589,0.68589,5400000.0
2005-11-29 06:14:00,0.68586,0.68596,0.68586,0.68593,110900002.0
2005-11-29 06:15:00,0.68589,0.68592,0.68585,0.68585,72500001.0
2005-11-29 06:16:00,0.68591,0.68595,0.68588,0.68595,241100002.0
2005-11-29 06:17:00,0.68591,0.68591,0.68582,0.68585,160200002.0
2005-11-29 06:18:00,0.68588,0.68592,0.68586,0.6859,167099999.0
2005-11-29 06:19:00,0.68591,0.68591,0.6858,0.68585,115200001.0
2005-11-29 06:20:00,0.68587,0.68592,0.68587,0.68592,126400002.0
2005-11-29 06:21:00,0.68593,0.68593,0.68592,0.68592,68000000.0
2005-11-29 06:22:00,0.68589,0.68589,0.68581,0.68587,238000002.0
2005-11-29 06:23:00,0.68589,0.6859,0.68583,0.68585,123800001.0
2005-11-29 06:24:00,0.68587,0.68592,0.68582,0.68587,220800000.0
2005-11-29 06:25:00,0.68585,0.6859,0.68585,0.68585,38599999.0
2005-11-29 06:26:00,0.68585,0.6859,0.68585,0.68587,118800002.0
2005-11-29 06:27:00,0.68585,0.68588,0.68583,0.68585,149600001.0
2005-11-29 06:28:00,0.6859,0.68591,0.68586,0.68588,136599996.0
2005-11-29 06:29:00,0.68595,0.68595,0.68587,0.68587,211000000.0
2005-11-29 06:30:00,0.68583,0.68585,0.68579,0.68585,54600000.0
2005-11-29 06:31:00,0.68583,0.68585,0.6858,0.68585,147899998.0
2005-11-29 06:32:00,0.68588,0.68588,0.68587,0.68587,23900000.0
2005-11-29 06:33:00,0.68583,0.68583,0.68583,0.68583,23100000.0
2005-11-29 06:34:00,0.68582,0.6859,0.68579,0.68582,183600003.0
2005-11-29 06:35:00,0.68583,0.68589,0.68583,0.68585,244900000.0
2005-11-29 06:36:00,0.68582,0.68582,0.6858,0.6858,123799994.0
2005-11-29 06:37:00,0.68582,0.68588,0.68577,0.68588,278499994.0
2005-11-29 06:38:00,0.68581,0.68582,0.68581,0.68582,33500000.0
2005-11-29 06:39:00,0.68582,0.68583,0.68579,0.68583,154699999.0
2005-11-29 06:40:00,0.68584,0.68585,0.6857,0.68571,187600000.0
2005-11-29 06:41:00,0.68563,0.68568,0.68551,0.68551,101500000.0
2005-11-29 06:42:00,0.68549,0.68559,0.68549,0.68559,103700000.0
2005-11-29 06:43:00,0.68563,0.68563,0.68563,0.68563,8800000.0
2005-11-29 06:44:00,0.68566,0.6857,0.68561,0.68561,138900004.0
2005-11-29 06:45:00,0.68571,0.68573,0.68564,0.68564,204899999.0
2005-11-29 06:46:00,0.68564,0.68573,0.68564,0.68565,221999999.0
2005-11-29 06:47:00,0.68567,0.68572,0.68567,0.6857,117400001.0
2005-11-29 06:48:00,0.68567,0.68568,0.68567,0.68568,76500001.0
2005-11-29 06:49:00,0.68567,0.6857,0.68566,0.6857,101200003.0
2005-11-29 06:50:00,0.68569,0.68573,0.68569,0.68573,10400000.0
2005-11-29 06:51:00,0.68572,0.68578,0.68572,0.68574,202700001.0
2005-11-29 06:52:00,0.68572,0.68578,0.68572,0.68578,56500001.0
2005-11-29 06:53:00,0.68576,0.68576,0.68565,0.68565,82100002.0
2005-11-29 06:54:00,0.68571,0.68573,0.68571,0.68573,55800001.0
2005-11-29 06:55:00,0.6858,0.68582,0.6857,0.6857,289700003.0
2005-11-29 06:56:00,0.6857,0.68578,0.6857,0.68572,159000000.0
2005-11-29 06:57:00,0.6857,0.68575,0.6857,0.68575,116700000.0
2005-11-29 06:58:00,0.6858,0.6858,0.6858,0.6858,22600000.0
2005-11-29 06:59:00,0.68579,0.68583,0.68577,0.6858,71100001.0
2005-11-29 07:00:00,0.68575,0.68576,0.68573,0.68576,77699999.0
2005-11-29 07:01:00,0.68573,0.68581,0.68573,0.6858,176600003.0
2005-11-29 07:02:00,0.68582,0.68584,0.68577,0.68577,118399999.0
2005-11-29 07:03:00,0.68574,0.6859,0.68574,0.68587,215599996.0
2005-11-29 07:04:00,0.68583,0.68591,0.6858,0.6858,78300001.0
2005-11-29 07:05:00,0.68581,0.68581,0.6858,0.68581,55900000.0
2005-11-29 07:06:00,0.68578,0.68581,0.68576,0.68578,107799999.0
2005-11-29 07:07:00,0.68578,0.68578,0.68574,0.68576,114400002.0
2005-11-29 07:08:00,0.68576,0.68577,0.68575,0.68576,137499996.0
2005-11-29 07:09:00,0.68576,0.6858,0.68574,0.6858,155699997.0
2005-11-29 07:10:00,0.68577,0.6858,0.68577,0.68577,114000000.0
2005-11-29 07:11:00,0.68578,0.68579,0.68574,0.68576,125999997.0
2005-11-29 07:12:00,0.68571,0.68577,0.68571,0.68575,211399999.0
2005-11-29 07:13:00,0.68573,0.68578,0.68566,0.68578,208000000.0
2005-11-29 07:14:00,0.68581,0.68585,0.68577,0.68582,126300000.0
2005-11-29 07:15:00,0.68583,0.68583,0.68575,0.68577,82900000.0
2005-11-29 07:16:00,0.68575,0.68575,0.68572,0.68575,155099999.0
2005-11-29 07:17:00,0.68572,0.68572,0.68569,0.68571,91799999.0
2005-11-29 07:18:00,0.68572,0.68573,0.68568,0.68569,69900001.0
2005-11-29 07:19:00,0.68563,0.68573,0.6856,0.68563,248299997.0
2005-11-29 07:20:00,0.68563,0.68568,0.6856,0.6856,238900000.0
2005-11-29 07:21:00,0.68567,0.68572,0.68567,0.68569,55300000.0
2005-11-29 07:22:00,0.68566,0.6857,0.68565,0.68566,127899999.0
2005-11-29 07:23:00,0.68568,0.68568,0.68567,0.68567,42500001.0
2005-11-29 07:24:00,0.68565,0.68567,0.68565,0.68567,79000000.0
2005-11-29 07:25:00,0.68565,0.68568,0.68565,0.68568,13600000.0
2005-11-29 07:26:00,0.6857,0.6857,0.68568,0.68568,87799998.0
2005-11-29 07:27:00,0.6857,0.6857,0.6857,0.6857,26299999.0
2005-11-29 07:28:00,0.68566,0.68575,0.68566,0.68568,107200001.0
2005-11-29 07:29:00,0.68566,0.68567,0.6856,0.68561,194899999.0
2005-11-29 07:30:00,0.68563,0.68564,0.68558,0.68563,143000000.0
2005-11-29 07:31:00,0.68567,0.68573,0.6856,0.68573,108700001.0
2005-11-29 07:32:00,0.68575,0.68583,0.68575,0.68583,42800001.0
2005-11-29 07:33:00,0.68583,0.68583,0.68578,0.68578,52699998.0
2005-11-29 07:34:00,0.68575,0.6858,0.68575,0.6858,175500001.0
2005-11-29 07:35:00,0.6858,0.6858,0.68571,0.68572,186399997.0
2005-11-29 07:36:00,0.68577,0.68583,0.68575,0.68575,77100000.0
2005-11-29 07:37:00,0.68576,0.68585,0.68576,0.68585,279200003.0
2005-11-29 07:38:00,0.68586,0.6859,0.68585,0.68586,121100002.0
2005-11-29 07:39:00,0.68583,0.68589,0.68582,0.68582,249199998.0
2005-11-29 07:40:00,0.68585,0.68585,0.68579,0.6858,118999997.0
2005-11-29 07:41:00,0.68581,0.68583,0.68579,0.68581,78300000.0
2005-11-29 07:42:00,0.6858,0.68582,0.68576,0.68576,77399998.0
2005-11-29 07:43:00,0.68576,0.68584,0.68574,0.68574,196100001.0
2005-11-29 07:44:00,0.68574,0.68581,0.68574,0.68578,90800000.0
2005-11-29 07:45:00,0.68577,0.68585,0.68577,0.6858,60599999.0
2005-11-29 07:46:00,0.68579,0.68584,0.68577,0.68577,142700001.0
2005-11-29 07:47:00,0.68581,0.68585,0.68581,0.68585,166800000.0
2005-11-29 07:48:00,0.68581,0.68585,0.6858,0.68581,58200000.0
2005-11-29 07:49:00,0.68577,0.68578,0.68577,0.68578,50900001.0
2005-11-29 07:50:00,0.6858,0.6858,0.68578,0.68578,75000000.0
2005-11-29 07:51:00,0.68576,0.68586,0.68576,0.68581,55600000.0
2005-11-29 07:52:00,0.68585,0.68585,0.68582,0.68582,25500001.0
2005-11-29 07:53:00,0.68585,0.68585,0.68582,0.68582,113599998.0
2005-11-29 07:54:00,0.68582,0.68585,0.68582,0.68582,89300001.0
2005-11-29 07:55:00,0.6859,0.6859,0.68581,0.68585,233100000.0
2005-11-29 07:56:00,0.6858,0.68585,0.6858,0.68585,189399999.0
2005-11-29 07:57:00,0.68584,0.68588,0.68584,0.68588,10400000.0
2005-11-29 07:58:00,0.68588,0.68591,0.6858,0.68585,196100001.0
2005-11-29 07:59:00,0.68587,0.68587,0.68573,0.68581,109599999.0
2005-11-29 08:00:00,0.68579,0.68588,0.68579,0.68583,282800005.0
2005-11-29 08:01:00,0.68588,0.6859,0.68586,0.6859,120400003.0
2005-11-29 08:02:00,0.68597,0.686,0.68597,0.686,123300001.0
2005-11-29 08:03:00,0.68611,0.68612,0.6861,0.6861,96600002.0
2005-11-29 08:04:00,0.68607,0.68614,0.68607,0.68612,98900001.0
2005-11-29 08:05:00,0.68608,0.6861,0.68608,0.6861,57400000.0
2005-11-29 08:06:00,0.6861,0.68613,0.6861,0.68613,39200002.0
2005-11-29 08:07:00,0.68616,0.6862,0.68614,0.68614,114599997.0
2005-11-29 08:08:00,0.68617,0.68617,0.68612,0.68616,100999999.0
2005-11-29 08:09:00,0.68613,0.68613,0.68612,0.68612,21800001.0
2005-11-29 08:10:00,0.68609,0.68609,0.68605,0.68605,173900003.0
2005-11-29 08:11:00,0.686,0.68606,0.68597,0.68605,191000002.0
2005-11-29 08:12:00,0.68609,0.68609,0.68592,0.68599,193199999.0
2005-11-29 08:13:00,0.68599,0.68603,0.68597,0.686,106500001.0
2005-11-29 08:14:00,0.68598,0.68602,0.68597,0.68597,20300000.0
2005-11-29 08:15:00,0.68593,0.68601,0.6859,0.6859,150000004.0
2005-11-29 08:16:00,0.68595,0.68602,0.68595,0.68595,91000002.0
2005-11-29 08:17:00,0.68592,0.68602,0.68592,0.686,42600000.0
2005-11-29 08:18:00,0.68595,0.68595,0.68595,0.68595,25400001.0
2005-11-29 08:19:00,0.68591,0.68592,0.68591,0.68592,35099999.0
2005-11-29 08:20:00,0.68585,0.68595,0.68585,0.68595,70500000.0
2005-11-29 08:21:00,0.68599,0.68599,0.68593,0.68593,60800000.0
2005-11-29 08:22:00,0.68601,0.68601,0.68596,0.68596,85499999.0
2005-11-29 08:23:00,0.68595,0.68598,0.68595,0.68598,31900000.0
2005-11-29 08:24:00,0.68598,0.686,0.68595,0.68596,152499999.0
2005-11-29 08:25:00,0.68591,0.68594,0.68585,0.68585,88900000.0
2005-11-29 08:26:00,0.68583,0.68583,0.68575,0.68575,68700001.0
2005-11-29 08:27:00,0.68579,0.68589,0.68577,0.68577,206100003.0
2005-11-29 08:28:00,0.68575,0.68586,0.68574,0.68579,143799998.0
2005-11-29 08:29:00,0.68576,0.6858,0.68572,0.6858,122400001.0
2005-11-29 08:30:00,0.68572,0.68575,0.6857,0.68571,204700001.0
2005-11-29 08:31:00,0.68567,0.68572,0.68565,0.68567,114799999.0
2005-11-29 08:32:00,0.68565,0.6857,0.68565,0.68568,120499999.0
2005-11-29 08:33:00,0.68568,0.68568,0.68564,0.68568,102100001.0
2005-11-29 08:34:00,0.68564,0.68568,0.68559,0.68568,122100004.0
2005-11-29 08:35:00,0.68571,0.68571,0.68565,0.68565,167400001.0
2005-11-29 08:36:00,0.68565,0.68568,0.68561,0.68566,84699999.0
2005-11-29 08:37:00,0.68567,0.6857,0.68561,0.68566,55200000.0
2005-11-29 08:38:00,0.68567,0.68572,0.68566,0.68572,141500002.0
2005-11-29 08:39:00,0.68568,0.68602,0.68568,0.68602,203799995.0
2005-11-29 08:40:00,0.686,0.68607,0.686,0.68606,211600005.0
2005-11-29 08:41:00,0.68602,0.68607,0.68598,0.68603,335200005.0
2005-11-29 08:42:00,0.68599,0.686,0.68591,0.68596,197199997.0
2005-11-29 08:43:00,0.6859,0.6859,0.6858,0.6858,109900002.0
2005-11-29 08:44:00,0.68581,0.68588,0.68578,0.68588,140900000.0
2005-11-29 08:45:00,0.68586,0.68588,0.68579,0.68586,139199998.0
2005-11-29 08:46:00,0.6858,0.68592,0.6858,0.6859,184000003.0
2005-11-29 08:47:00,0.68589,0.68589,0.68582,0.68586,120599998.0
2005-11-29 08:48:00,0.68594,0.68598,0.68591,0.68591,91900001.0
2005-11-29 08:49:00,0.68595,0.68602,0.68589,0.68602,120699999.0
2005-11-29 08:50:00,0.68606,0.68606,0.68595,0.68598,124400001.0
2005-11-29 08:51:00,0.68602,0.68605,0.68587,0.68587,223699998.0
2005-11-29 08:52:00,0.68589,0.68601,0.68589,0.68595,269599995.0
2005-11-29 08:53:00,0.68593,0.68593,0.68582,0.68582,97800001.0
2005-11-29 08:54:00,0.68579,0.68579,0.68572,0.68572,94000001.0
2005-11-29 08:55:00,0.68575,0.68581,0.68571,0.68571,183700002.0
2005-11-29 08:56:00,0.6858,0.6858,0.68574,0.68575,89699999.0
2005-11-29 08:57:00,0.68576,0.6858,0.68572,0.68572,178299996.0
2005-11-29 08:58:00,0.68574,0.68578,0.68573,0.68573,67500000.0
2005-11-29 08:59:00,0.68572,0.68587,0.68572,0.68586,200099996.0
2005-11-29 09:00:00,0.68586,0.68592,0.68585,0.68585,237100002.0
2005-11-29 09:01:00,0.68592,0.68592,0.68579,0.68583,226600006.0
2005-11-29 09:02:00,0.68584,0.68589,0.6858,0.68583,142400003.0
2005-11-29 09:03:00,0.68584,0.68586,0.68581,0.68581,86000001.0
2005-11-29 09:04:00,0.68585,0.68592,0.68583,0.68588,161499998.0
2005-11-29 09:05:00,0.68587,0.68587,0.68579,0.68582,85300000.0
2005-11-29 09:06:00,0.68578,0.68588,0.68575,0.68581,113400000.0
2005-11-29 09:07:00,0.68573,0.68583,0.68565,0.68578,139700002.0
2005-11-29 09:08:00,0.68579,0.68585,0.68572,0.6858,160999997.0
2005-11-29 09:09:00,0.68582,0.68582,0.68571,0.68576,70599998.0
2005-11-29 09:10:00,0.68571,0.68571,0.68559,0.68561,143500001.0
2005-11-29 09:11:00,0.68558,0.68563,0.68555,0.68557,196400001.0
2005-11-29 09:12:00,0.68557,0.68561,0.68548,0.68548,113500004.0
2005-11-29 09:13:00,0.68542,0.6855,0.68536,0.6855,272600001.0
2005-11-29 09:14:00,0.68545,0.68575,0.68545,0.68575,205300002.0
2005-11-29 09:15:00,0.68567,0.68567,0.6856,0.68567,85599998.0
2005-11-29 09:16:00,0.68579,0.68595,0.68579,0.68588,247499999.0
2005-11-29 09:17:00,0.68582,0.68604,0.68581,0.68593,175700003.0
2005-11-29 09:18:00,0.68592,0.68595,0.68585,0.6859,199999998.0
2005-11-29 09:19:00,0.68582,0.68589,0.68576,0.68587,103800001.0
2005-11-29 09:20:00,0.68598,0.68598,0.6859,0.68592,115999998.0
2005-11-29 09:21:00,0.6859,0.68595,0.6858,0.68581,256200000.0
2005-11-29 09:22:00,0.68569,0.68581,0.68569,0.68581,137299998.0
2005-11-29 09:23:00,0.68578,0.68578,0.6857,0.68575,187800000.0
2005-11-29 09:24:00,0.68576,0.68577,0.68572,0.68572,149500002.0
2005-11-29 09:25:00,0.68567,0.68575,0.6856,0.68575,170700000.0
2005-11-29 09:26:00,0.68573,0.68577,0.68569,0.68573,107600002.0
2005-11-29 09:27:00,0.68573,0.68573,0.68558,0.68558,177500002.0
2005-11-29 09:28:00,0.68557,0.6856,0.68554,0.6856,64500000.0
2005-11-29 09:29:00,0.68563,0.68567,0.68556,0.68567,143599999.0
2005-11-29 09:30:00,0.68568,0.68572,0.68565,0.68568,169599996.0
2005-11-29 09:31:00,0.68567,0.6857,0.68567,0.68568,63599998.0
2005-11-29 09:32:00,0.68564,0.68568,0.68564,0.68565,129600001.0
2005-11-29 09:33:00,0.68564,0.68564,0.68558,0.68558,122499996.0
2005-11-29 09:34:00,0.68553,0.68554,0.68543,0.68546,48300002.0
2005-11-29 09:35:00,0.68548,0.68548,0.68538,0.68538,29500000.0
2005-11-29 09:36:00,0.68539,0.68547,0.68525,0.68525,140400002.0
2005-11-29 09:37:00,0.68519,0.68525,0.68513,0.68515,185100002.0
2005-11-29 09:38:00,0.6851,0.68535,0.68502,0.68535,158900002.0
2005-11-29 09:39:00,0.68532,0.68537,0.68526,0.6853,296899995.0
2005-11-29 09:40:00,0.68527,0.68534,0.68527,0.68533,144499999.0
2005-11-29 09:41:00,0.68534,0.68537,0.68528,0.68533,158700002.0
2005-11-29 09:42:00,0.68535,0.68539,0.68524,0.68537,181899999.0
2005-11-29 09:43:00,0.68533,0.68541,0.68527,0.68541,99300000.0
2005-11-29 09:44:00,0.68537,0.6854,0.68537,0.6854,12800000.0
2005-11-29 09:45:00,0.68538,0.68538,0.68518,0.6852,116499998.0
2005-11-29 09:46:00,0.68524,0.68524,0.6852,0.68521,87300000.0
2005-11-29 09:47:00,0.68527,0.68532,0.68525,0.6853,122200000.0
2005-11-29 09:48:00,0.68527,0.6854,0.68519,0.68519,129699999.0
2005-11-29 09:49:00,0.6852,0.68532,0.68518,0.68528,218899998.0
2005-11-29 09:50:00,0.68533,0.68536,0.68522,0.68532,158200002.0
2005-11-29 09:51:00,0.68536,0.68541,0.68536,0.68537,125300002.0
2005-11-29 09:52:00,0.68538,0.68552,0.68533,0.68552,160700001.0
2005-11-29 09:53:00,0.68556,0.68556,0.68548,0.68555,308599994.0
2005-11-29 09:54:00,0.68556,0.68571,0.68555,0.68571,212499997.0
2005-11-29 09:55:00,0.68564,0.68564,0.68557,0.6856,82999999.0
2005-11-29 09:56:00,0.68558,0.6856,0.68555,0.68557,209999995.0
2005-11-29 09:57:00,0.68561,0.68564,0.68556,0.68564,139699999.0
2005-11-29 09:58:00,0.68566,0.68566,0.68561,0.68565,110000001.0
2005-11-29 09:59:00,0.68563,0.68563,0.6855,0.68563,143600000.0
2005-11-29 10:00:00,0.68561,0.68565,0.68561,0.68563,94099998.0
2005-11-29 10:01:00,0.68561,0.68562,0.68552,0.68558,292799996.0
2005-11-29 10:02:00,0.68553,0.68553,0.68545,0.68548,183399997.0
2005-11-29 10:03:00,0.68548,0.6855,0.6854,0.68546,278800005.0
2005-11-29 10:04:00,0.68546,0.6855,0.68541,0.68541,124699997.0
2005-11-29 10:05:00,0.68538,0.68542,0.68528,0.68528,174899997.0
2005-11-29 10:06:00,0.68523,0.68533,0.68523,0.6853,230599998.0
2005-11-29 10:07:00,0.68529,0.68532,0.68525,0.68529,180399999.0
2005-11-29 10:08:00,0.68527,0.68527,0.68514,0.68518,192100003.0
2005-11-29 10:09:00,0.68517,0.68525,0.68517,0.6852,251900003.0
2005-11-29 10:10:00,0.68518,0.68525,0.68512,0.68525,18500000.0
2005-11-29 10:11:00,0.68531,0.68535,0.68527,0.68527,191300000.0
2005-11-29 10:12:00,0.68533,0.68539,0.6853,0.6853,107800001.0
2005-11-29 10:13:00,0.6853,0.6853,0.68523,0.68529,74800001.0
2005-11-29 10:14:00,0.68526,0.68526,0.68515,0.68518,100900001.0
2005-11-29 10:15:00,0.68527,0.68531,0.68526,0.68531,277300003.0
2005-11-29 10:16:00,0.6853,0.6853,0.68522,0.68528,154599999.0
2005-11-29 10:17:00,0.68524,0.68531,0.68522,0.6853,227099999.0
2005-11-29 10:18:00,0.68534,0.68539,0.68532,0.68539,97400001.0
2005-11-29 10:19:00,0.68544,0.68546,0.68538,0.68546,176099995.0
2005-11-29 10:20:00,0.68543,0.68543,0.68533,0.68535,234899998.0
2005-11-29 10:21:00,0.68529,0.68536,0.68523,0.68533,186600002.0
2005-11-29 10:22:00,0.68531,0.68534,0.68526,0.68534,142900005.0
2005-11-29 10:23:00,0.68534,0.68541,0.68529,0.68541,128699997.0
2005-11-29 10:24:00,0.6854,0.68541,0.68536,0.6854,107599998.0
2005-11-29 10:25:00,0.68538,0.68548,0.68538,0.68546,64600001.0
2005-11-29 10:26:00,0.68541,0.68543,0.68538,0.68538,188200001.0
2005-11-29 10:27:00,0.68537,0.68542,0.68532,0.6854,106999998.0
2005-11-29 10:28:00,0.68537,0.68543,0.68535,0.68536,193399999.0
2005-11-29 10:29:00,0.6853,0.68532,0.68525,0.68531,132200000.0
2005-11-29 10:30:00,0.68529,0.68529,0.68514,0.68516,141700000.0
2005-11-29 10:31:00,0.68516,0.68516,0.68511,0.68511,107500000.0
2005-11-29 10:32:00,0.68515,0.6852,0.68513,0.68515,148500001.0
2005-11-29 10:33:00,0.68517,0.68522,0.68516,0.68517,106200000.0
2005-11-29 10:34:00,0.68518,0.68525,0.68515,0.68525,76700000.0
2005-11-29 10:35:00,0.68526,0.68526,0.68519,0.68525,131699996.0
2005-11-29 10:36:00,0.68525,0.68532,0.68518,0.68532,100400000.0
2005-11-29 10:37:00,0.68531,0.68538,0.68528,0.68536,161800000.0
2005-11-29 10:38:00,0.68535,0.68541,0.68532,0.68532,127800001.0
2005-11-29 10:39:00,0.68527,0.68527,0.68523,0.68523,53499999.0
2005-11-29 10:40:00,0.68523,0.68525,0.68517,0.68525,194900003.0
2005-11-29 10:41:00,0.68522,0.68522,0.68503,0.68503,68400000.0
2005-11-29 10:42:00,0.685,0.685,0.68494,0.68495,140899996.0
2005-11-29 10:43:00,0.68502,0.68513,0.68502,0.6851,154600001.0
2005-11-29 10:44:00,0.68508,0.68512,0.68508,0.68511,214399997.0
2005-11-29 10:45:00,0.68508,0.68508,0.685,0.68508,254399997.0
2005-11-29 10:46:00,0.68501,0.68507,0.68501,0.68505,132000000.0
2005-11-29 10:47:00,0.68507,0.68508,0.68507,0.68508,4200000.0
2005-11-29 10:48:00,0.68504,0.68515,0.68504,0.68515,174199994.0
2005-11-29 10:49:00,0.68516,0.68519,0.68514,0.68515,137499998.0
2005-11-29 10:50:00,0.6851,0.6851,0.68505,0.68505,80000001.0
2005-11-29 10:51:00,0.68509,0.68509,0.68503,0.68503,112900002.0
2005-11-29 10:52:00,0.68503,0.68507,0.68503,0.68505,70900000.0
2005-11-29 10:53:00,0.68501,0.68507,0.68499,0.68499,134800000.0
2005-11-29 10:54:00,0.68502,0.68506,0.685,0.685,192600002.0
2005-11-29 10:55:00,0.685,0.68505,0.68493,0.68505,156999998.0
2005-11-29 10:56:00,0.685,0.68509,0.68497,0.68502,133400002.0
2005-11-29 10:57:00,0.68495,0.68503,0.68495,0.68497,231400000.0
2005-11-29 10:58:00,0.68499,0.68502,0.68497,0.685,89300002.0
2005-11-29 10:59:00,0.68496,0.68503,0.68493,0.68503,226499996.0
2005-11-29 11:00:00,0.68507,0.68513,0.68507,0.68508,166499994.0
2005-11-29 11:01:00,0.68509,0.68509,0.68503,0.68505,105499997.0
2005-11-29 11:02:00,0.68509,0.68515,0.68505,0.68508,267700001.0
2005-11-29 11:03:00,0.6851,0.6851,0.68507,0.68507,63199998.0
2005-11-29 11:04:00,0.68507,0.68514,0.68506,0.68513,200300000.0
2005-11-29 11:05:00,0.68508,0.68511,0.68508,0.68511,55799998.0
2005-11-29 11:06:00,0.68515,0.68515,0.6851,0.68512,158199999.0
2005-11-29 11:07:00,0.68508,0.68516,0.68508,0.68511,72700001.0
2005-11-29 11:08:00,0.68519,0.68519,0.68507,0.68514,173100004.0
2005-11-29 11:09:00,0.68515,0.68515,0.68515,0.68515,83900000.0
2005-11-29 11:10:00,0.68514,0.68514,0.68509,0.68509,105999998.0
2005-11-29 11:11:00,0.68512,0.68517,0.68512,0.68513,155800000.0
2005-11-29 11:12:00,0.68516,0.68517,0.6851,0.68514,140400001.0
2005-11-29 11:13:00,0.68517,0.68525,0.68517,0.68524,147600005.0
2005-11-29 11:14:00,0.68526,0.68526,0.68513,0.68517,54600000.0
2005-11-29 11:15:00,0.68521,0.68521,0.68515,0.68515,162800003.0
2005-11-29 11:16:00,0.68513,0.68513,0.68505,0.68507,157900000.0
2005-11-29 11:17:00,0.68505,0.68508,0.685,0.685,177799999.0
2005-11-29 11:18:00,0.68496,0.68506,0.68496,0.68506,171699998.0
2005-11-29 11:19:00,0.68506,0.68506,0.68495,0.685,206500002.0
2005-11-29 11:20:00,0.68497,0.685,0.68489,0.68489,59199998.0
2005-11-29 11:21:00,0.6849,0.68493,0.68485,0.68493,95799999.0
2005-11-29 11:22:00,0.68497,0.68498,0.68491,0.68492,63000001.0
2005-11-29 11:23:00,0.68494,0.68502,0.6849,0.68497,76900000.0
2005-11-29 11:24:00,0.68502,0.68505,0.68499,0.68505,52900001.0
2005-11-29 11:25:00,0.68502,0.68506,0.68501,0.68503,240799995.0
2005-11-29 11:26:00,0.68507,0.68508,0.68502,0.68502,67700001.0
2005-11-29 11:27:00,0.68498,0.685,0.68498,0.68499,41500000.0
2005-11-29 11:28:00,0.68497,0.68504,0.68497,0.68502,119100000.0
2005-11-29 11:29:00,0.68504,0.6851,0.685,0.6851,159200000.0
2005-11-29 11:30:00,0.68519,0.68519,0.685,0.68513,163299999.0
2005-11-29 11:31:00,0.68508,0.68508,0.68502,0.68502,125799996.0
2005-11-29 11:32:00,0.68507,0.6851,0.68499,0.68503,206199997.0
2005-11-29 11:33:00,0.68503,0.6851,0.68502,0.68504,124600003.0
2005-11-29 11:34:00,0.68503,0.68505,0.68497,0.68502,215500001.0
2005-11-29 11:35:00,0.68504,0.68507,0.685,0.68507,157300000.0
2005-11-29 11:36:00,0.68507,0.6851,0.68496,0.68496,132599999.0
2005-11-29 11:37:00,0.68499,0.68504,0.68499,0.685,85999999.0
2005-11-29 11:38:00,0.68496,0.68502,0.68494,0.68494,175900003.0
2005-11-29 11:39:00,0.6849,0.6849,0.68484,0.6849,95699998.0
2005-11-29 11:40:00,0.68486,0.68492,0.68486,0.68492,56899999.0
2005-11-29 11:41:00,0.68489,0.68493,0.68483,0.68493,82399999.0
2005-11-29 11:42:00,0.6849,0.6849,0.68488,0.68488,56600000.0
2005-11-29 11:43:00,0.68489,0.68492,0.68487,0.68492,78199998.0
2005-11-29 11:44:00,0.68489,0.68495,0.68489,0.68495,158400001.0
2005-11-29 11:45:00,0.68493,0.68493,0.68488,0.68493,207600001.0
2005-11-29 11:46:00,0.6849,0.68494,0.68487,0.68487,202500000.0
2005-11-29 11:47:00,0.68488,0.68496,0.68488,0.68496,87900001.0
2005-11-29 11:48:00,0.68492,0.68498,0.68491,0.68498,35700000.0
2005-11-29 11:49:00,0.68495,0.68498,0.68484,0.68498,218500001.0
2005-11-29 11:50:00,0.6849,0.68499,0.6849,0.68499,191200001.0
2005-11-29 11:51:00,0.68499,0.68507,0.68495,0.68495,160099997.0
2005-11-29 11:52:00,0.685,0.68503,0.685,0.68503,143700000.0
2005-11-29 11:53:00,0.685,0.68506,0.68495,0.68506,206899994.0
2005-11-29 11:54:00,0.68509,0.68509,0.68498,0.68504,180599998.0
2005-11-29 11:55:00,0.68509,0.68512,0.68497,0.68497,110300001.0
2005-11-29 11:56:00,0.68495,0.685,0.68495,0.68497,174500000.0
2005-11-29 11:57:00,0.68499,0.68505,0.68497,0.68505,218000000.0
2005-11-29 11:58:00,0.68503,0.68503,0.68493,0.68497,233499996.0
2005-11-29 11:59:00,0.685,0.68509,0.68493,0.68509,56600000.0
2005-11-29 12:00:00,0.68504,0.68507,0.68501,0.68505,285899999.0
2005-11-29 12:01:00,0.68508,0.6851,0.685,0.685,182199999.0
2005-11-29 12:02:00,0.68506,0.68506,0.68493,0.68503,168599996.0
2005-11-29 12:03:00,0.68507,0.68515,0.68501,0.68515,91700003.0
2005-11-29 12:04:00,0.68507,0.68507,0.685,0.68505,101200000.0
2005-11-29 12:05:00,0.68503,0.68507,0.68503,0.68504,31200000.0
2005-11-29 12:06:00,0.68503,0.68508,0.68502,0.68502,131500002.0
2005-11-29 12:07:00,0.68502,0.68509,0.68501,0.68505,181300000.0
2005-11-29 12:08:00,0.6851,0.68517,0.68506,0.68517,228199999.0
2005-11-29 12:09:00,0.68522,0.6854,0.68522,0.68534,171699996.0
2005-11-29 12:10:00,0.68541,0.68543,0.68538,0.68543,131699998.0
2005-11-29 12:11:00,0.68545,0.68551,0.68544,0.68549,174299999.0
2005-11-29 12:12:00,0.68543,0.68543,0.68537,0.68537,154099997.0
2005-11-29 12:13:00,0.68538,0.68543,0.68538,0.68538,73100000.0
2005-11-29 12:14:00,0.68542,0.68544,0.68541,0.68541,116199999.0
2005-11-29 12:15:00,0.68538,0.6854,0.68535,0.68535,34500001.0
2005-11-29 12:16:00,0.68541,0.68542,0.68535,0.68542,143000000.0
2005-11-29 12:17:00,0.68542,0.68542,0.68531,0.68535,193599996.0
2005-11-29 12:18:00,0.68534,0.68534,0.68527,0.68527,68600000.0
2005-11-29 12:19:00,0.68532,0.68534,0.68532,0.68532,59100001.0
2005-11-29 12:20:00,0.68531,0.68532,0.6853,0.68532,13600000.0
2005-11-29 12:21:00,0.6853,0.68546,0.68529,0.68529,313099999.0
2005-11-29 12:22:00,0.6853,0.68538,0.6853,0.68535,97300000.0
2005-11-29 12:23:00,0.68535,0.68538,0.6853,0.68535,214799998.0
2005-11-29 12:24:00,0.68534,0.68534,0.68526,0.68527,44500000.0
2005-11-29 12:25:00,0.68526,0.6853,0.68524,0.68525,153499998.0
2005-11-29 12:26:00,0.68521,0.68521,0.68517,0.68521,46399999.0
2005-11-29 12:27:00,0.68522,0.68522,0.68512,0.68512,367400004.0
2005-11-29 12:28:00,0.68509,0.68513,0.68509,0.68512,118399999.0
2005-11-29 12:29:00,0.68512,0.68518,0.68512,0.68515,121700003.0
2005-11-29 12:30:00,0.68509,0.68509,0.68505,0.68507,74700003.0
2005-11-29 12:31:00,0.68506,0.68506,0.68499,0.68502,106200000.0
2005-11-29 12:32:00,0.68501,0.68502,0.685,0.685,143599999.0
2005-11-29 12:33:00,0.68506,0.68506,0.68496,0.68505,226700002.0
2005-11-29 12:34:00,0.685,0.68502,0.685,0.68502,35899999.0
2005-11-29 12:35:00,0.685,0.685,0.685,0.685,15100000.0
2005-11-29 12:36:00,0.685,0.685,0.685,0.685,20400000.0
2005-11-29 12:37:00,0.68506,0.68511,0.68504,0.68507,240100000.0
2005-11-29 12:38:00,0.68506,0.68515,0.68503,0.68504,102800003.0
2005-11-29 12:39:00,0.6851,0.6851,0.68503,0.68509,98200002.0
2005-11-29 12:40:00,0.68501,0.68503,0.68498,0.68503,106600002.0
2005-11-29 12:41:00,0.68506,0.68508,0.68501,0.68502,84500001.0
2005-11-29 12:42:00,0.68494,0.68503,0.68494,0.68503,164200003.0
2005-11-29 12:43:00,0.68502,0.68502,0.68497,0.68497,160299998.0
2005-11-29 12:44:00,0.68491,0.68492,0.68488,0.68492,127100001.0
2005-11-29 12:45:00,0.68495,0.68495,0.6849,0.6849,121399999.0
2005-11-29 12:46:00,0.68495,0.68495,0.68492,0.68492,146799998.0
2005-11-29 12:47:00,0.68493,0.68497,0.6849,0.68494,114300000.0
2005-11-29 12:48:00,0.68496,0.68496,0.68486,0.68493,162700003.0
2005-11-29 12:49:00,0.68492,0.68498,0.68487,0.68487,129699997.0
2005-11-29 12:50:00,0.68485,0.68496,0.68478,0.68478,177000001.0
2005-11-29 12:51:00,0.68474,0.68492,0.68473,0.68479,323800000.0
2005-11-29 12:52:00,0.68478,0.68486,0.68477,0.68479,149200001.0
2005-11-29 12:53:00,0.68486,0.68492,0.68482,0.68492,142200003.0
2005-11-29 12:54:00,0.68482,0.68492,0.6848,0.68492,191200004.0
2005-11-29 12:55:00,0.68495,0.68497,0.68488,0.68495,284499993.0
2005-11-29 12:56:00,0.68492,0.68498,0.68492,0.68492,124499999.0
2005-11-29 12:57:00,0.68495,0.68495,0.68492,0.68492,47300001.0
2005-11-29 12:58:00,0.68492,0.68495,0.6849,0.6849,115799999.0
2005-11-29 12:59:00,0.68492,0.68497,0.68489,0.6849,235899999.0
2005-11-29 13:00:00,0.68491,0.68493,0.68486,0.68492,45800000.0
2005-11-29 13:01:00,0.68497,0.68497,0.68492,0.68492,159299996.0
2005-11-29 13:02:00,0.68496,0.68499,0.68488,0.68491,230799998.0
2005-11-29 13:03:00,0.68488,0.68498,0.68487,0.6849,275400000.0
2005-11-29 13:04:00,0.68487,0.68492,0.68483,0.68486,127699996.0
2005-11-29 13:05:00,0.68485,0.68485,0.68482,0.68482,25500001.0
2005-11-29 13:06:00,0.68483,0.68483,0.68469,0.68473,91800001.0
2005-11-29 13:07:00,0.68473,0.68475,0.68467,0.6847,102400002.0
2005-11-29 13:08:00,0.68476,0.68482,0.68476,0.68482,114600002.0
2005-11-29 13:09:00,0.6848,0.6848,0.68472,0.68475,163099998.0
2005-11-29 13:10:00,0.68469,0.68478,0.68469,0.68478,144699996.0
2005-11-29 13:11:00,0.68483,0.68483,0.68475,0.68475,117499998.0
2005-11-29 13:12:00,0.68476,0.68481,0.68473,0.6848,62600001.0
2005-11-29 13:13:00,0.68476,0.68482,0.68475,0.68477,56099999.0
2005-11-29 13:14:00,0.68477,0.68485,0.68477,0.68485,136799999.0
2005-11-29 13:15:00,0.68479,0.68485,0.68477,0.68482,103000000.0
2005-11-29 13:16:00,0.68477,0.68483,0.68477,0.68483,182600001.0
2005-11-29 13:17:00,0.68491,0.68493,0.68483,0.68493,174600000.0
2005-11-29 13:18:00,0.68488,0.68497,0.68486,0.68497,112599999.0
2005-11-29 13:19:00,0.68495,0.68498,0.68493,0.68493,130699997.0
2005-11-29 13:20:00,0.68497,0.68502,0.68493,0.68493,145400001.0
2005-11-29 13:21:00,0.68489,0.68491,0.68489,0.68491,50300000.0
2005-11-29 13:22:00,0.68489,0.68489,0.68487,0.68487,68199999.0
2005-11-29 13:23:00,0.6848,0.68485,0.6848,0.68485,122000000.0
2005-11-29 13:24:00,0.68483,0.68489,0.68478,0.68487,191999999.0
2005-11-29 13:25:00,0.68485,0.68485,0.6848,0.6848,157699999.0
2005-11-29 13:26:00,0.68481,0.68481,0.68473,0.68478,17700000.0
2005-11-29 13:27:00,0.68477,0.68482,0.68473,0.68476,278900002.0
2005-11-29 13:28:00,0.6847,0.68478,0.6847,0.68477,67099999.0
2005-11-29 13:29:00,0.6848,0.6848,0.6848,0.6848,79799999.0
2005-11-29 13:30:00,0.6848,0.6848,0.68475,0.68477,100800000.0
2005-11-29 13:31:00,0.68478,0.6848,0.68475,0.68478,100300001.0
2005-11-29 13:32:00,0.68482,0.68482,0.68478,0.68481,72800000.0
2005-11-29 13:33:00,0.68486,0.68495,0.68486,0.68495,109599999.0
2005-11-29 13:34:00,0.68502,0.68502,0.68497,0.68498,103500003.0
2005-11-29 13:35:00,0.68497,0.68503,0.68497,0.68498,62200001.0
2005-11-29 13:36:00,0.68506,0.68506,0.68494,0.68497,90399998.0
2005-11-29 13:37:00,0.68495,0.68499,0.68491,0.68499,96899999.0
2005-11-29 13:38:00,0.68495,0.68498,0.68495,0.68497,92000002.0
2005-11-29 13:39:00,0.68497,0.68502,0.68495,0.68501,166900002.0
2005-11-29 13:40:00,0.6851,0.6851,0.68499,0.68507,222099999.0
2005-11-29 13:41:00,0.68508,0.68514,0.68506,0.68506,130999997.0
2005-11-29 13:42:00,0.68509,0.68509,0.68501,0.68505,286000001.0
2005-11-29 13:43:00,0.68505,0.68516,0.68505,0.68511,221299997.0
2005-11-29 13:44:00,0.68514,0.68515,0.68508,0.68508,118700000.0
2005-11-29 13:45:00,0.68508,0.68514,0.68507,0.68507,168700001.0
2005-11-29 13:46:00,0.68508,0.68512,0.68508,0.68512,172699996.0
2005-11-29 13:47:00,0.68514,0.68514,0.68507,0.6851,298100003.0
2005-11-29 13:48:00,0.68507,0.68507,0.68495,0.68501,190500000.0
2005-11-29 13:49:00,0.68506,0.68508,0.68499,0.68507,93599999.0
2005-11-29 13:50:00,0.68505,0.68514,0.68502,0.68507,172000005.0
2005-11-29 13:51:00,0.68502,0.68508,0.685,0.68505,132100000.0
2005-11-29 13:52:00,0.68502,0.68505,0.68502,0.68502,69399999.0
2005-11-29 13:53:00,0.68508,0.68509,0.68494,0.68497,194299998.0
2005-11-29 13:54:00,0.68494,0.68494,0.68487,0.68488,137999998.0
2005-11-29 13:55:00,0.68491,0.68498,0.68491,0.68498,126200000.0
2005-11-29 13:56:00,0.68488,0.68492,0.68487,0.68487,120400003.0
2005-11-29 13:57:00,0.68479,0.68484,0.68479,0.68483,144300002.0
2005-11-29 13:58:00,0.68486,0.68493,0.68485,0.68493,93499998.0
2005-11-29 13:59:00,0.68487,0.68499,0.68485,0.68487,124699999.0
2005-11-29 14:00:00,0.68485,0.68494,0.6848,0.6848,203100003.0
2005-11-29 14:01:00,0.68479,0.68481,0.68474,0.68474,127599998.0
2005-11-29 14:02:00,0.68474,0.68481,0.68472,0.68481,128099998.0
2005-11-29 14:03:00,0.68478,0.68479,0.68473,0.68479,88499999.0
2005-11-29 14:04:00,0.68481,0.68485,0.6848,0.68485,69400001.0
2005-11-29 14:05:00,0.68483,0.68488,0.68482,0.68484,239999999.0
2005-11-29 14:06:00,0.68491,0.68495,0.6849,0.68495,161899997.0
2005-11-29 14:07:00,0.68492,0.68498,0.68488,0.6849,234900000.0
2005-11-29 14:08:00,0.68492,0.68501,0.68492,0.685,109299999.0
2005-11-29 14:09:00,0.685,0.68503,0.68496,0.68497,109600003.0
2005-11-29 14:10:00,0.68493,0.68493,0.68479,0.68486,199999997.0
2005-11-29 14:11:00,0.6848,0.6849,0.6848,0.68488,23900000.0
2005-11-29 14:12:00,0.6849,0.6849,0.68487,0.68488,155000003.0
2005-11-29 14:13:00,0.68488,0.68488,0.68478,0.68485,150199997.0
2005-11-29 14:14:00,0.6848,0.6848,0.68477,0.68479,65399998.0
2005-11-29 14:15:00,0.68475,0.68481,0.68475,0.6848,151599997.0
2005-11-29 14:16:00,0.68479,0.68479,0.68477,0.68477,49600001.0
2005-11-29 14:17:00,0.68479,0.68483,0.68476,0.6848,300399998.0
2005-11-29 14:18:00,0.68484,0.68484,0.68476,0.68481,224600000.0
2005-11-29 14:19:00,0.68484,0.68484,0.68474,0.68477,182800004.0
2005-11-29 14:20:00,0.68478,0.6848,0.68472,0.68476,243299996.0
2005-11-29 14:21:00,0.68475,0.68475,0.6847,0.6847,118599998.0
2005-11-29 14:22:00,0.68471,0.68475,0.68469,0.6847,161000001.0
2005-11-29 14:23:00,0.68469,0.68472,0.68462,0.68472,84500001.0
2005-11-29 14:24:00,0.68473,0.68473,0.68461,0.68462,133099997.0
2005-11-29 14:25:00,0.68466,0.68468,0.68462,0.68462,105200002.0
2005-11-29 14:26:00,0.68465,0.68468,0.68464,0.68466,229099997.0
2005-11-29 14:27:00,0.68467,0.6847,0.68458,0.68467,186300000.0
2005-11-29 14:28:00,0.68474,0.68476,0.68474,0.68476,62899999.0
2005-11-29 14:29:00,0.68482,0.68482,0.68471,0.6848,254699998.0
2005-11-29 14:30:00,0.68477,0.68482,0.68477,0.68477,186600001.0
2005-11-29 14:31:00,0.68476,0.68482,0.68476,0.68479,175899997.0
2005-11-29 14:32:00,0.68479,0.68481,0.68475,0.68477,220800000.0
2005-11-29 14:33:00,0.68477,0.6848,0.68471,0.68471,62500002.0
2005-11-29 14:34:00,0.68476,0.6848,0.68472,0.68474,100200002.0
2005-11-29 14:35:00,0.68471,0.68474,0.68468,0.68468,32700001.0
2005-11-29 14:36:00,0.6847,0.6847,0.68465,0.68468,92800001.0
2005-11-29 14:37:00,0.68468,0.6847,0.68463,0.68465,253799997.0
2005-11-29 14:38:00,0.68469,0.68469,0.68461,0.68464,100499999.0
2005-11-29 14:39:00,0.68465,0.68468,0.68459,0.68459,123300001.0
2005-11-29 14:40:00,0.68459,0.68462,0.68458,0.68459,186900002.0
2005-11-29 14:41:00,0.68457,0.68457,0.68449,0.68453,129499998.0
2005-11-29 14:42:00,0.68454,0.68458,0.68451,0.68455,141000001.0
2005-11-29 14:43:00,0.68453,0.68458,0.68453,0.68453,110299998.0
2005-11-29 14:44:00,0.68452,0.68457,0.68451,0.68457,64299998.0
2005-11-29 14:45:00,0.68459,0.68465,0.68457,0.68458,229599997.0
2005-11-29 14:46:00,0.68463,0.68465,0.68461,0.68461,114399996.0
2005-11-29 14:47:00,0.68455,0.68463,0.68453,0.68463,115100000.0
2005-11-29 14:48:00,0.68464,0.68466,0.68464,0.68466,38200000.0
2005-11-29 14:49:00,0.68468,0.6847,0.68465,0.68466,162500002.0
2005-11-29 14:50:00,0.68463,0.68467,0.68458,0.68467,178000003.0
2005-11-29 14:51:00,0.68462,0.68471,0.68462,0.6847,124900003.0
2005-11-29 14:52:00,0.68467,0.68467,0.68465,0.68466,137500001.0
2005-11-29 14:53:00,0.68465,0.68467,0.68464,0.68465,67200000.0
2005-11-29 14:54:00,0.68467,0.68471,0.68466,0.68467,124800000.0
2005-11-29 14:55:00,0.68471,0.68474,0.68471,0.68474,101100000.0
2005-11-29 14:56:00,0.68472,0.68479,0.6847,0.68471,79200000.0
2005-11-29 14:57:00,0.68468,0.68471,0.68465,0.68465,147800002.0
2005-11-29 14:58:00,0.6847,0.68472,0.68467,0.6847,285999999.0
2005-11-29 14:59:00,0.68464,0.68466,0.68454,0.68457,72100000.0
2005-11-29 15:00:00,0.68453,0.68456,0.68443,0.68443,114300000.0
2005-11-29 15:01:00,0.68437,0.6844,0.68434,0.68436,180499997.0
2005-11-29 15:02:00,0.68429,0.6843,0.68428,0.6843,38800000.0
2005-11-29 15:03:00,0.68432,0.68438,0.6843,0.68434,181399999.0
2005-11-29 15:04:00,0.68433,0.68435,0.68427,0.68435,189399999.0
2005-11-29 15:05:00,0.68437,0.68441,0.68435,0.68435,126899998.0
2005-11-29 15:06:00,0.68432,0.6844,0.6843,0.68436,110399998.0
2005-11-29 15:07:00,0.68439,0.68439,0.68432,0.68432,179700000.0
2005-11-29 15:08:00,0.68431,0.68441,0.68431,0.68434,123300002.0
2005-11-29 15:09:00,0.6844,0.68446,0.68437,0.68437,121500004.0
2005-11-29 15:10:00,0.68436,0.68445,0.68436,0.68437,178000006.0
2005-11-29 15:11:00,0.68438,0.68446,0.68438,0.68445,226000002.0
2005-11-29 15:12:00,0.68441,0.68441,0.68437,0.68438,125199998.0
2005-11-29 15:13:00,0.68435,0.68437,0.68425,0.68425,248099995.0
2005-11-29 15:14:00,0.68423,0.68424,0.68416,0.68416,36600000.0
2005-11-29 15:15:00,0.68412,0.68416,0.68409,0.68409,87799998.0
2005-11-29 15:16:00,0.68404,0.68407,0.68396,0.68396,89600001.0
2005-11-29 15:17:00,0.68396,0.68402,0.68395,0.684,105099999.0
2005-11-29 15:18:00,0.68393,0.68403,0.68393,0.68403,135600001.0
2005-11-29 15:19:00,0.68398,0.68401,0.68396,0.68401,211299999.0
2005-11-29 15:20:00,0.68402,0.68406,0.68398,0.68399,87299998.0
2005-11-29 15:21:00,0.684,0.684,0.68379,0.68385,139000001.0
2005-11-29 15:22:00,0.68387,0.68387,0.6838,0.68383,264000000.0
2005-11-29 15:23:00,0.68377,0.68384,0.68377,0.68383,83500000.0
2005-11-29 15:24:00,0.68383,0.68385,0.68382,0.68385,152499996.0
2005-11-29 15:25:00,0.68382,0.68383,0.68373,0.68373,14900000.0
2005-11-29 15:26:00,0.68384,0.68385,0.68378,0.68385,103300002.0
2005-11-29 15:27:00,0.68388,0.68388,0.68375,0.68382,190500002.0
2005-11-29 15:28:00,0.68378,0.68393,0.68378,0.68393,69599999.0
2005-11-29 15:29:00,0.68397,0.68401,0.68377,0.68377,271899998.0
2005-11-29 15:30:00,0.68375,0.68394,0.68367,0.68391,175900003.0
2005-11-29 15:31:00,0.68387,0.68387,0.68379,0.68387,61699999.0
2005-11-29 15:32:00,0.68396,0.68409,0.68396,0.68403,215700000.0
2005-11-29 15:33:00,0.68407,0.68409,0.68401,0.68404,119500000.0
2005-11-29 15:34:00,0.68411,0.68414,0.68405,0.6841,76600000.0
2005-11-29 15:35:00,0.6842,0.6842,0.68413,0.68415,141900003.0
2005-11-29 15:36:00,0.68414,0.6842,0.68414,0.6842,219699999.0
2005-11-29 15:37:00,0.68418,0.68422,0.68407,0.68407,124900002.0
2005-11-29 15:38:00,0.68409,0.68409,0.68393,0.68399,89000002.0
2005-11-29 15:39:00,0.68402,0.68406,0.684,0.68403,143700002.0
2005-11-29 15:40:00,0.68412,0.6842,0.68412,0.6842,65900000.0
2005-11-29 15:41:00,0.6842,0.68421,0.68414,0.6842,64800000.0
2005-11-29 15:42:00,0.68426,0.68426,0.68419,0.68425,110599997.0
2005-11-29 15:43:00,0.68425,0.68431,0.68425,0.68425,128099998.0
2005-11-29 15:44:00,0.68417,0.68429,0.68417,0.68425,159400003.0
2005-11-29 15:45:00,0.68425,0.68435,0.68423,0.68427,195100001.0
2005-11-29 15:46:00,0.6842,0.68424,0.68418,0.68422,213099997.0
2005-11-29 15:47:00,0.68423,0.68423,0.6841,0.6841,177900000.0
2005-11-29 15:48:00,0.68413,0.68413,0.6838,0.6838,153299999.0
2005-11-29 15:49:00,0.68363,0.68363,0.68343,0.68343,174799998.0
2005-11-29 15:50:00,0.68339,0.68346,0.68339,0.68345,294899999.0
2005-11-29 15:51:00,0.6835,0.68353,0.68349,0.68353,72300001.0
2005-11-29 15:52:00,0.6835,0.68353,0.68347,0.68347,146300000.0
2005-11-29 15:53:00,0.68349,0.68357,0.68348,0.68348,58400001.0
2005-11-29 15:54:00,0.6835,0.68361,0.6835,0.68354,162899997.0
2005-11-29 15:55:00,0.68361,0.68367,0.68358,0.68364,143100002.0
2005-11-29 15:56:00,0.68363,0.68363,0.68353,0.68357,74899998.0
2005-11-29 15:57:00,0.68361,0.68371,0.68361,0.68371,198600003.0
2005-11-29 15:58:00,0.68371,0.68378,0.68366,0.68374,108999999.0
2005-11-29 15:59:00,0.68377,0.6838,0.68375,0.6838,71100000.0
2005-11-29 16:00:00,0.68374,0.68379,0.68365,0.68369,191999995.0
2005-11-29 16:01:00,0.68372,0.6838,0.68372,0.68378,204300000.0
2005-11-29 16:02:00,0.6838,0.68382,0.68371,0.68377,137099997.0
2005-11-29 16:03:00,0.68374,0.68383,0.68374,0.68378,257700004.0
2005-11-29 16:04:00,0.68375,0.68375,0.68357,0.68363,78000002.0
2005-11-29 16:05:00,0.68368,0.68385,0.68368,0.68379,136200004.0
2005-11-29 16:06:00,0.68384,0.68393,0.68382,0.68393,156799999.0
2005-11-29 16:07:00,0.68393,0.68396,0.68386,0.68391,142000000.0
2005-11-29 16:08:00,0.68395,0.68404,0.68394,0.68403,172599997.0
2005-11-29 16:09:00,0.684,0.68407,0.68397,0.68397,159200003.0
2005-11-29 16:10:00,0.68395,0.68401,0.68395,0.684,106999996.0
2005-11-29 16:11:00,0.68402,0.68407,0.68396,0.684,162900004.0
2005-11-29 16:12:00,0.68404,0.68409,0.68404,0.68405,101200000.0
2005-11-29 16:13:00,0.68407,0.68413,0.68406,0.68413,131799995.0
2005-11-29 16:14:00,0.68412,0.68417,0.68408,0.68413,125500002.0
2005-11-29 16:15:00,0.68412,0.68415,0.68408,0.68415,185500004.0
2005-11-29 16:16:00,0.68417,0.68421,0.68417,0.68421,13600000.0
2005-11-29 16:17:00,0.6842,0.68436,0.6842,0.68421,182500000.0
2005-11-29 16:18:00,0.68423,0.68436,0.6842,0.68436,58500000.0
2005-11-29 16:19:00,0.68432,0.68433,0.68425,0.68433,72299999.0
2005-11-29 16:20:00,0.68429,0.6844,0.68428,0.6844,128500001.0
2005-11-29 16:21:00,0.68444,0.68447,0.6844,0.6844,217599994.0
2005-11-29 16:22:00,0.6845,0.68457,0.68444,0.68457,197400000.0
2005-11-29 16:23:00,0.68457,0.68458,0.68455,0.68456,114099996.0
2005-11-29 16:24:00,0.68453,0.68453,0.68438,0.68438,239800002.0
2005-11-29 16:25:00,0.68438,0.68447,0.68438,0.68447,119600003.0
2005-11-29 16:26:00,0.68447,0.68452,0.68446,0.68448,151099999.0
2005-11-29 16:27:00,0.68452,0.68465,0.68452,0.6846,78700001.0
2005-11-29 16:28:00,0.68467,0.68468,0.68464,0.68464,181700000.0
2005-11-29 16:29:00,0.68463,0.68463,0.68455,0.68457,199199998.0
2005-11-29 16:30:00,0.6846,0.68463,0.68449,0.68449,223999996.0
2005-11-29 16:31:00,0.68449,0.68459,0.68449,0.68458,233699995.0
2005-11-29 16:32:00,0.68461,0.68461,0.68458,0.68458,137999995.0
2005-11-29 16:33:00,0.68452,0.68453,0.68452,0.68453,47099998.0
2005-11-29 16:34:00,0.68454,0.68461,0.68454,0.68456,119899999.0
2005-11-29 16:35:00,0.68462,0.68465,0.68452,0.6846,170300001.0
2005-11-29 16:36:00,0.68459,0.68467,0.68459,0.68462,126600003.0
2005-11-29 16:37:00,0.68462,0.68466,0.68455,0.68455,108199998.0
2005-11-29 16:38:00,0.68456,0.68461,0.68456,0.68457,202800000.0
2005-11-29 16:39:00,0.68457,0.68459,0.68452,0.68456,147100001.0
2005-11-29 16:40:00,0.6845,0.6845,0.68438,0.68442,118699999.0
2005-11-29 16:41:00,0.68441,0.68446,0.68438,0.68446,264499996.0
2005-11-29 16:42:00,0.68436,0.68436,0.6842,0.68425,230000000.0
2005-11-29 16:43:00,0.6842,0.68425,0.6842,0.68425,112499999.0
2005-11-29 16:44:00,0.6842,0.68427,0.68418,0.68422,215399998.0
2005-11-29 16:45:00,0.68417,0.68421,0.68415,0.68415,154200001.0
2005-11-29 16:46:00,0.68417,0.68426,0.68417,0.68422,214399999.0
2005-11-29 16:47:00,0.68422,0.68423,0.68418,0.6842,104400002.0
2005-11-29 16:48:00,0.68426,0.68433,0.68423,0.68423,267000004.0
2005-11-29 16:49:00,0.68425,0.68437,0.68425,0.68427,135700001.0
2005-11-29 16:50:00,0.68431,0.68433,0.68426,0.68433,209900000.0
2005-11-29 16:51:00,0.68428,0.68431,0.68422,0.68427,193799998.0
2005-11-29 16:52:00,0.68429,0.68429,0.68422,0.68423,131600001.0
2005-11-29 16:53:00,0.68422,0.68422,0.68413,0.6842,187599996.0
2005-11-29 16:54:00,0.68417,0.68421,0.68415,0.68417,67100002.0
2005-11-29 16:55:00,0.68425,0.68425,0.68422,0.68422,79200001.0
2005-11-29 16:56:00,0.68422,0.68431,0.68422,0.68425,106200001.0
2005-11-29 16:57:00,0.68427,0.68429,0.68421,0.68427,217200001.0
2005-11-29 16:58:00,0.68424,0.68426,0.68421,0.68422,146799998.0
2005-11-29 16:59:00,0.68425,0.68425,0.68398,0.68398,164600000.0
2005-11-29 17:00:00,0.68379,0.68394,0.68364,0.68364,291299997.0
2005-11-29 17:01:00,0.6835,0.68363,0.68342,0.68362,176599999.0
2005-11-29 17:02:00,0.68363,0.68377,0.68358,0.68377,249800002.0
2005-11-29 17:03:00,0.68371,0.68373,0.68358,0.6836,189599997.0
2005-11-29 17:04:00,0.68369,0.68386,0.68369,0.68381,123099999.0
2005-11-29 17:05:00,0.68387,0.684,0.68386,0.68398,114100001.0
2005-11-29 17:06:00,0.68396,0.6842,0.68396,0.68417,274799998.0
2005-11-29 17:07:00,0.68409,0.68414,0.68406,0.68414,240799996.0
2005-11-29 17:08:00,0.68405,0.68422,0.68404,0.6842,207700003.0
2005-11-29 17:09:00,0.68419,0.68429,0.68419,0.68423,132599999.0
2005-11-29 17:10:00,0.68429,0.68431,0.68421,0.68431,95899998.0
2005-11-29 17:11:00,0.68432,0.68435,0.68427,0.6843,177599998.0
2005-11-29 17:12:00,0.68429,0.68438,0.68425,0.68438,170700000.0
2005-11-29 17:13:00,0.68439,0.68442,0.68428,0.68442,148100001.0
2005-11-29 17:14:00,0.68435,0.68441,0.6843,0.68435,224100006.0
2005-11-29 17:15:00,0.68434,0.68443,0.68428,0.68435,204999999.0
2005-11-29 17:16:00,0.68438,0.68457,0.68438,0.68457,189899996.0
2005-11-29 17:17:00,0.68458,0.68467,0.68458,0.68462,181999998.0
2005-11-29 17:18:00,0.68463,0.68469,0.68458,0.68469,266800002.0
2005-11-29 17:19:00,0.6847,0.68471,0.68457,0.68457,82400002.0
2005-11-29 17:20:00,0.68465,0.68476,0.68465,0.68476,123799997.0
2005-11-29 17:21:00,0.68483,0.68494,0.68483,0.68484,165000003.0
2005-11-29 17:22:00,0.68494,0.68498,0.68487,0.68496,201700003.0
2005-11-29 17:23:00,0.68498,0.68504,0.68487,0.68487,154299999.0
2005-11-29 17:24:00,0.68491,0.68499,0.6849,0.68493,174300001.0
2005-11-29 17:25:00,0.68496,0.68498,0.68488,0.68492,185300000.0
2005-11-29 17:26:00,0.68493,0.685,0.68493,0.68493,232099999.0
2005-11-29 17:27:00,0.68493,0.68498,0.68493,0.68495,237700004.0
2005-11-29 17:28:00,0.68499,0.68499,0.68493,0.68495,145000003.0
2005-11-29 17:29:00,0.68497,0.68497,0.6849,0.6849,241599999.0
2005-11-29 17:30:00,0.68493,0.68499,0.68493,0.68497,239300002.0
2005-11-29 17:31:00,0.68496,0.68496,0.68492,0.68492,67799998.0
2005-11-29 17:32:00,0.6849,0.68495,0.68485,0.6849,103000000.0
2005-11-29 17:33:00,0.68489,0.68489,0.68481,0.68481,45700001.0
2005-11-29 17:34:00,0.6848,0.68491,0.68479,0.68479,133500000.0
2005-11-29 17:35:00,0.68484,0.685,0.68484,0.68499,125200001.0
2005-11-29 17:36:00,0.68502,0.68504,0.68498,0.68498,43399999.0
2005-11-29 17:37:00,0.685,0.68503,0.68499,0.68499,118399997.0
2005-11-29 17:38:00,0.68493,0.68494,0.6849,0.6849,163699998.0
2005-11-29 17:39:00,0.68487,0.68487,0.68482,0.68482,111699999.0
2005-11-29 17:40:00,0.68484,0.68493,0.68484,0.68484,176099996.0
2005-11-29 17:41:00,0.68482,0.68493,0.68482,0.68493,156599998.0
2005-11-29 17:42:00,0.6849,0.68491,0.68485,0.68485,248300000.0
2005-11-29 17:43:00,0.68488,0.68495,0.6848,0.68492,186000000.0
2005-11-29 17:44:00,0.68488,0.68493,0.68485,0.68487,139000002.0
2005-11-29 17:45:00,0.68492,0.68494,0.6849,0.6849,184099996.0
2005-11-29 17:46:00,0.68494,0.68496,0.68494,0.68496,4300000.0
2005-11-29 17:47:00,0.68498,0.68502,0.68496,0.68499,163499999.0
2005-11-29 17:48:00,0.68497,0.68498,0.68492,0.68498,81600002.0
2005-11-29 17:49:00,0.68502,0.68503,0.685,0.68501,173300001.0
2005-11-29 17:50:00,0.68493,0.68504,0.68493,0.68504,191899995.0
2005-11-29 17:51:00,0.68494,0.68494,0.68481,0.68485,68300001.0
2005-11-29 17:52:00,0.68487,0.68489,0.68487,0.68489,43800001.0
2005-11-29 17:53:00,0.68494,0.68495,0.6848,0.68481,226299999.0
2005-11-29 17:54:00,0.68476,0.68477,0.68469,0.68477,102100001.0
2005-11-29 17:55:00,0.68473,0.68479,0.68473,0.68474,74300001.0
2005-11-29 17:56:00,0.68467,0.68467,0.68457,0.68461,112599999.0
2005-11-29 17:57:00,0.68469,0.68476,0.68466,0.68471,146900001.0
2005-11-29 17:58:00,0.68474,0.68486,0.68473,0.68482,146399999.0
2005-11-29 17:59:00,0.68487,0.6849,0.68482,0.68482,230399998.0
2005-11-29 18:00:00,0.6848,0.68492,0.68478,0.68492,175400001.0
2005-11-29 18:01:00,0.68494,0.68499,0.68486,0.68495,1083200007.0
2005-11-29 18:02:00,0.68495,0.68502,0.68492,0.68495,1335900003.0
2005-11-29 18:03:00,0.68495,0.68504,0.68495,0.68503,1771599996.0
2005-11-29 18:04:00,0.68505,0.68523,0.68502,0.68513,867399994.0
2005-11-29 18:05:00,0.68508,0.68508,0.685,0.68507,1275800000.0
2005-11-29 18:06:00,0.68512,0.6854,0.6851,0.68522,1694800009.0
2005-11-29 18:07:00,0.685,0.685,0.685,0.685,1018499998.0
2005-11-29 18:08:00,0.685,0.6851,0.6848,0.6851,1018499998.0
2005-11-29 18:09:00,0.68517,0.68522,0.68509,0.68518,1018499998.0
2005-11-29 18:10:00,0.6852,0.68528,0.68515,0.68515,1265200007.0
2005-11-29 18:11:00,0.68515,0.68524,0.68515,0.68523,876799998.0
2005-11-29 18:12:00,0.68521,0.68527,0.68517,0.68518,1019099993.0
2005-11-29 18:13:00,0.68522,0.68527,0.6852,0.68522,1049400016.0
2005-11-29 18:14:00,0.68527,0.68537,0.68526,0.6853,1814799995.0
2005-11-29 18:15:00,0.685,0.6851,0.6848,0.685,912300002.0
2005-11-29 18:16:00,0.68534,0.68534,0.68526,0.68527,912300002.0
2005-11-29 18:17:00,0.68529,0.68534,0.68527,0.68532,877799997.0
2005-11-29 18:18:00,0.6853,0.68531,0.68521,0.68521,990599990.0
2005-11-29 18:19:00,0.6852,0.68525,0.68514,0.68518,777900002.0
2005-11-29 18:20:00,0.6852,0.68527,0.68518,0.68527,604699997.0
2005-11-29 18:21:00,0.68524,0.68526,0.68516,0.68524,841600017.0
2005-11-29 18:22:00,0.68526,0.68526,0.68515,0.6852,1216900001.0
2005-11-29 18:23:00,0.68518,0.6852,0.68507,0.68511,1373599996.0
2005-11-29 18:24:00,0.68504,0.68517,0.68502,0.68507,1018899985.0
2005-11-29 18:25:00,0.68507,0.68515,0.68502,0.68502,807500004.0
2005-11-29 18:26:00,0.68505,0.68508,0.685,0.68505,1073499992.0
2005-11-29 18:27:00,0.68505,0.68505,0.685,0.68503,636299999.0
2005-11-29 18:28:00,0.68503,0.68506,0.685,0.68505,671399998.0
2005-11-29 18:29:00,0.68505,0.6851,0.68491,0.68497,1032300008.0
2005-11-29 18:30:00,0.68495,0.68498,0.68487,0.68498,961100007.0
2005-11-29 18:31:00,0.68498,0.68505,0.68496,0.68501,417899990.0
2005-11-29 18:32:00,0.68507,0.68523,0.68507,0.68512,747400002.0
2005-11-29 18:33:00,0.68513,0.68517,0.68509,0.68515,1071400009.0
2005-11-29 18:34:00,0.68515,0.68526,0.68513,0.68514,1074600004.0
2005-11-29 18:35:00,0.68513,0.68513,0.6849,0.6849,508499996.0
2005-11-29 18:36:00,0.68486,0.68497,0.68481,0.68482,152800003.0
2005-11-29 18:37:00,0.6848,0.68485,0.68478,0.68481,432899998.0
2005-11-29 18:38:00,0.68479,0.68487,0.68479,0.68482,362200001.0
2005-11-29 18:39:00,0.68486,0.68492,0.68486,0.68491,527099999.0
2005-11-29 18:40:00,0.68495,0.685,0.68493,0.68497,287000003.0
2005-11-29 18:41:00,0.68497,0.68502,0.68494,0.68497,599600004.0
2005-11-29 18:42:00,0.68491,0.68497,0.68484,0.68487,466300002.0
2005-11-29 18:43:00,0.68482,0.68484,0.68478,0.68479,367899997.0
2005-11-29 18:44:00,0.68478,0.68478,0.68467,0.68467,564900004.0
2005-11-29 18:45:00,0.6847,0.68487,0.6847,0.68474,361000001.0
2005-11-29 18:46:00,0.68481,0.68481,0.68473,0.68473,183300001.0
2005-11-29 18:47:00,0.68476,0.68481,0.68473,0.68476,197099998.0
2005-11-29 18:48:00,0.68472,0.6848,0.68468,0.68477,263600000.0
2005-11-29 18:49:00,0.68468,0.68473,0.68463,0.6847,140999999.0
2005-11-29 18:50:00,0.68469,0.68474,0.68469,0.68474,186300001.0
2005-11-29 18:51:00,0.68475,0.6848,0.68473,0.68475,371899996.0
2005-11-29 18:52:00,0.68479,0.68482,0.68476,0.6848,445499996.0
2005-11-29 18:53:00,0.68477,0.68478,0.68466,0.68467,625299999.0
2005-11-29 18:54:00,0.68472,0.68473,0.68465,0.68473,280400005.0
2005-11-29 18:55:00,0.68472,0.68484,0.6847,0.6848,632699996.0
2005-11-29 18:56:00,0.68483,0.68494,0.68483,0.68483,428599999.0
2005-11-29 18:57:00,0.68484,0.68489,0.68483,0.68488,253699998.0
2005-11-29 18:58:00,0.68487,0.68495,0.68486,0.68488,1027099998.0
2005-11-29 18:59:00,0.68484,0.68491,0.6848,0.68491,691900002.0
2005-11-29 19:00:00,0.68488,0.68488,0.68467,0.68479,499899998.0
2005-11-29 19:01:00,0.68482,0.68485,0.6848,0.68483,253799996.0
2005-11-29 19:02:00,0.68486,0.68494,0.68486,0.68488,500799995.0
2005-11-29 19:03:00,0.68482,0.68485,0.68477,0.68477,491299993.0
2005-11-29 19:04:00,0.68478,0.6848,0.68461,0.68467,330300000.0
2005-11-29 19:05:00,0.68466,0.68481,0.68464,0.68478,473299994.0
2005-11-29 19:06:00,0.68477,0.68492,0.68475,0.68485,993500007.0
2005-11-29 19:07:00,0.68492,0.685,0.68488,0.685,247400002.0
2005-11-29 19:08:00,0.68508,0.68508,0.68498,0.68499,840100004.0
2005-11-29 19:09:00,0.685,0.6851,0.685,0.68508,653700001.0
2005-11-29 19:10:00,0.68506,0.68506,0.68493,0.685,353699998.0
2005-11-29 19:11:00,0.68495,0.68496,0.68486,0.68496,237499999.0
2005-11-29 19:12:00,0.68496,0.68499,0.68493,0.68498,166699997.0
2005-11-29 19:13:00,0.68495,0.68502,0.68495,0.68498,319200000.0
2005-11-29 19:14:00,0.68498,0.68502,0.68495,0.68498,247500002.0
2005-11-29 19:15:00,0.68498,0.68509,0.68496,0.68499,435199998.0
2005-11-29 19:16:00,0.68502,0.68509,0.68502,0.68505,125500003.0
2005-11-29 19:17:00,0.68505,0.68505,0.685,0.68504,242900002.0
2005-11-29 19:18:00,0.68503,0.68505,0.68501,0.68504,281399999.0
2005-11-29 19:19:00,0.685,0.68502,0.68498,0.685,428899995.0
2005-11-29 19:20:00,0.68498,0.68502,0.68487,0.68487,349699996.0
2005-11-29 19:21:00,0.68487,0.68493,0.68486,0.68488,266300001.0
2005-11-29 19:22:00,0.68493,0.68496,0.68491,0.68492,301999998.0
2005-11-29 19:23:00,0.68487,0.68492,0.68484,0.6849,303600002.0
2005-11-29 19:24:00,0.6849,0.6849,0.68485,0.68485,280400007.0
2005-11-29 19:25:00,0.68484,0.6849,0.68478,0.68487,220499997.0
2005-11-29 19:26:00,0.68489,0.68496,0.68487,0.68487,566800001.0
2005-11-29 19:27:00,0.68487,0.68493,0.68484,0.6849,879299995.0
2005-11-29 19:28:00,0.68487,0.68493,0.68487,0.68493,243400000.0
2005-11-29 19:29:00,0.68491,0.68492,0.68486,0.68487,617200001.0
2005-11-29 19:30:00,0.68486,0.68496,0.68485,0.68487,496100005.0
2005-11-29 19:31:00,0.68487,0.68498,0.68487,0.6849,692099993.0
2005-11-29 19:32:00,0.68494,0.68498,0.68488,0.68493,320799998.0
2005-11-29 19:33:00,0.68485,0.68485,0.68476,0.68476,297799994.0
2005-11-29 19:34:00,0.68471,0.68478,0.68467,0.6847,517200002.0
2005-11-29 19:35:00,0.6847,0.68476,0.68469,0.68474,497100008.0
2005-11-29 19:36:00,0.68478,0.68478,0.6847,0.68475,661599999.0
2005-11-29 19:37:00,0.68475,0.68477,0.68473,0.68475,249700001.0
2005-11-29 19:38:00,0.68475,0.68477,0.68472,0.68473,238699998.0
2005-11-29 19:39:00,0.68473,0.68474,0.68467,0.68474,727599998.0
2005-11-29 19:40:00,0.68471,0.68479,0.68468,0.68468,634499995.0
2005-11-29 19:41:00,0.68471,0.68478,0.68471,0.68473,565899994.0
2005-11-29 19:42:00,0.68473,0.68477,0.68472,0.68473,249200001.0
2005-11-29 19:43:00,0.68471,0.68473,0.68471,0.68471,95700000.0
2005-11-29 19:44:00,0.68467,0.68472,0.68466,0.68467,474999998.0
2005-11-29 19:45:00,0.68473,0.68473,0.68466,0.68467,220300003.0
2005-11-29 19:46:00,0.68468,0.6847,0.68466,0.68469,145499996.0
2005-11-29 19:47:00,0.68472,0.68473,0.6847,0.68473,74200000.0
2005-11-29 19:48:00,0.68477,0.68477,0.6847,0.6847,145500003.0
2005-11-29 19:49:00,0.68467,0.6847,0.68461,0.6847,229800002.0
2005-11-29 19:50:00,0.68469,0.6847,0.68463,0.68465,335299996.0
2005-11-29 19:51:00,0.68465,0.68465,0.6845,0.68455,360599996.0
2005-11-29 19:52:00,0.68457,0.68466,0.68457,0.6846,265599998.0
2005-11-29 19:53:00,0.68459,0.68484,0.68459,0.68483,151500005.0
2005-11-29 19:54:00,0.68478,0.6848,0.68473,0.6848,74600000.0
2005-11-29 19:55:00,0.68485,0.68485,0.68475,0.68478,223099997.0
2005-11-29 19:56:00,0.68483,0.68498,0.68483,0.68498,162400000.0
2005-11-29 19:57:00,0.685,0.68507,0.68491,0.68506,468999997.0
2005-11-29 19:58:00,0.6851,0.68516,0.6851,0.68516,233300002.0
2005-11-29 19:59:00,0.68516,0.68519,0.68514,0.68514,730999992.0
2005-11-29 20:00:00,0.68516,0.68516,0.68506,0.68512,260699992.0
2005-11-29 20:01:00,0.68512,0.68513,0.6851,0.68512,276399992.0
2005-11-29 20:02:00,0.6851,0.6851,0.68502,0.68502,196500000.0
2005-11-29 20:03:00,0.68512,0.68527,0.68511,0.68527,203499997.0
2005-11-29 20:04:00,0.68532,0.68543,0.68528,0.68541,207500001.0
2005-11-29 20:05:00,0.68541,0.68541,0.68524,0.68532,114000003.0
2005-11-29 20:06:00,0.68529,0.68529,0.68521,0.68525,156099996.0
2005-11-29 20:07:00,0.68519,0.68519,0.68508,0.68508,97100000.0
2005-11-29 20:08:00,0.6851,0.68516,0.6851,0.68515,552000001.0
2005-11-29 20:09:00,0.68513,0.68515,0.68509,0.68511,109499999.0
2005-11-29 20:10:00,0.68512,0.68524,0.68512,0.68515,244899999.0
2005-11-29 20:11:00,0.68513,0.68514,0.6851,0.68514,259399996.0
2005-11-29 20:12:00,0.68514,0.68517,0.68505,0.6851,1019300004.0
2005-11-29 20:13:00,0.6851,0.68514,0.68504,0.68505,314299998.0
2005-11-29 20:14:00,0.68507,0.6852,0.68507,0.68518,240000002.0
2005-11-29 20:15:00,0.6852,0.68523,0.68512,0.68516,932500002.0
2005-11-29 20:16:00,0.68518,0.68521,0.68509,0.68521,359600005.0
2005-11-29 20:17:00,0.68526,0.68527,0.68515,0.68522,139799997.0
2005-11-29 20:18:00,0.6852,0.68522,0.68516,0.68517,394500000.0
2005-11-29 20:19:00,0.68517,0.68519,0.68512,0.68515,548700003.0
2005-11-29 20:20:00,0.68519,0.68525,0.68518,0.68522,363600005.0
2005-11-29 20:21:00,0.68528,0.6853,0.68527,0.68527,71899998.0
2005-11-29 20:22:00,0.68528,0.68529,0.68523,0.68526,82500000.0
2005-11-29 20:23:00,0.68525,0.68528,0.68525,0.68525,412999999.0
2005-11-29 20:24:00,0.68517,0.68524,0.6851,0.6851,334799999.0
2005-11-29 20:25:00,0.6851,0.6852,0.6851,0.68518,542600006.0
2005-11-29 20:26:00,0.68519,0.68532,0.68518,0.68532,794899989.0
2005-11-29 20:27:00,0.68528,0.68537,0.68522,0.68522,370800002.0
2005-11-29 20:28:00,0.68524,0.68528,0.68521,0.68521,523000000.0
2005-11-29 20:29:00,0.68524,0.6853,0.68518,0.68522,509400003.0
2005-11-29 20:30:00,0.68523,0.6853,0.6852,0.68525,1770799999.0
2005-11-29 20:31:00,0.68531,0.68543,0.68526,0.68535,932499998.0
2005-11-29 20:32:00,0.68537,0.68539,0.68526,0.68527,1536200001.0
2005-11-29 20:33:00,0.68525,0.6853,0.68522,0.68522,378299999.0
2005-11-29 20:34:00,0.68518,0.68524,0.68518,0.68518,388400001.0
2005-11-29 20:35:00,0.68519,0.68524,0.68512,0.68519,309500001.0
2005-11-29 20:36:00,0.68517,0.68521,0.68514,0.68514,194700000.0
2005-11-29 20:37:00,0.68512,0.68519,0.68511,0.68512,631499996.0
2005-11-29 20:38:00,0.6851,0.68516,0.68506,0.68507,844499993.0
2005-11-29 20:39:00,0.68505,0.68511,0.68505,0.68505,526900002.0
2005-11-29 20:40:00,0.68506,0.68519,0.68506,0.68519,407600000.0
2005-11-29 20:41:00,0.68528,0.68528,0.68518,0.6852,341699994.0
2005-11-29 20:42:00,0.68522,0.68528,0.68522,0.68528,76700002.0
2005-11-29 20:43:00,0.68527,0.68527,0.68508,0.68508,462299997.0
2005-11-29 20:44:00,0.68511,0.68516,0.68507,0.68509,790600003.0
2005-11-29 20:45:00,0.68511,0.68515,0.68509,0.68512,558000004.0
2005-11-29 20:46:00,0.68518,0.68519,0.68513,0.68514,217699996.0
2005-11-29 20:47:00,0.68512,0.68523,0.68511,0.68512,550699993.0
2005-11-29 20:48:00,0.68509,0.68515,0.68504,0.68505,738099999.0
2005-11-29 20:49:00,0.68507,0.6851,0.68505,0.6851,185700001.0
2005-11-29 20:50:00,0.68508,0.68508,0.685,0.68503,1485699998.0
2005-11-29 20:51:00,0.685,0.68505,0.685,0.68502,602100003.0
2005-11-29 20:52:00,0.68504,0.68504,0.68497,0.68501,613700000.0
2005-11-29 20:53:00,0.68507,0.68521,0.68507,0.68515,917700006.0
2005-11-29 20:54:00,0.68517,0.68517,0.68498,0.68505,622799993.0
2005-11-29 20:55:00,0.68503,0.68503,0.68492,0.68498,478200003.0
2005-11-29 20:56:00,0.68498,0.685,0.6849,0.68495,1004599998.0
2005-11-29 20:57:00,0.68492,0.68498,0.68492,0.68495,1223899994.0
2005-11-29 20:58:00,0.68495,0.68502,0.68495,0.685,601099997.0
2005-11-29 20:59:00,0.685,0.68502,0.68495,0.68495,1302999998.0
2005-11-29 21:00:00,0.68498,0.68502,0.68495,0.685,1722899999.0
2005-11-29 21:01:00,0.68499,0.685,0.68492,0.68495,1174499991.0
2005-11-29 21:02:00,0.68495,0.68496,0.68488,0.68492,717600006.0
2005-11-29 21:03:00,0.68492,0.68503,0.68492,0.68497,663500000.0
2005-11-29 21:04:00,0.68497,0.68501,0.68494,0.68494,390599990.0
2005-11-29 21:05:00,0.6849,0.68499,0.6849,0.68494,578600008.0
2005-11-29 21:06:00,0.68495,0.68503,0.68493,0.68493,605699996.0
2005-11-29 21:07:00,0.68492,0.68499,0.68492,0.68494,61600000.0
2005-11-29 21:08:00,0.68497,0.685,0.68495,0.685,152900000.0
2005-11-29 21:09:00,0.68507,0.68515,0.68505,0.68514,398200003.0
2005-11-29 21:10:00,0.68515,0.68517,0.68513,0.68515,172500004.0
2005-11-29 21:11:00,0.68514,0.68514,0.6851,0.6851,275500002.0
2005-11-29 21:12:00,0.68508,0.68522,0.68508,0.68522,57499999.0
2005-11-29 21:13:00,0.68523,0.68523,0.68503,0.68507,316800001.0
2005-11-29 21:14:00,0.6851,0.68514,0.68504,0.68504,488199995.0
2005-11-29 21:15:00,0.68505,0.68515,0.68505,0.68511,366200001.0
2005-11-29 21:16:00,0.68506,0.68507,0.68497,0.68507,391000002.0
2005-11-29 21:17:00,0.68511,0.68511,0.685,0.68511,138700003.0
2005-11-29 21:18:00,0.68509,0.68511,0.68508,0.68511,99400001.0
2005-11-29 21:19:00,0.68508,0.68512,0.68502,0.68505,459999998.0
2005-11-29 21:20:00,0.6851,0.68511,0.68502,0.6851,1286599995.0
2005-11-29 21:21:00,0.68512,0.68512,0.68501,0.68501,381200002.0
2005-11-29 21:22:00,0.68505,0.68507,0.68502,0.68507,1001100004.0
2005-11-29 21:23:00,0.68507,0.6851,0.68505,0.68505,211999998.0
2005-11-29 21:24:00,0.68503,0.68503,0.68495,0.68495,232900003.0
2005-11-29 21:25:00,0.68497,0.685,0.68489,0.68497,119800000.0
2005-11-29 21:26:00,0.68498,0.68498,0.68492,0.68492,61300001.0
2005-11-29 21:27:00,0.68497,0.68501,0.68496,0.68497,172600001.0
2005-11-29 21:28:00,0.68498,0.68506,0.68498,0.68506,223800002.0
2005-11-29 21:29:00,0.68508,0.68508,0.68503,0.68503,99600000.0
2005-11-29 21:30:00,0.685,0.68503,0.685,0.68503,93500002.0
2005-11-29 21:31:00,0.68501,0.68505,0.68495,0.68505,160800000.0
2005-11-29 21:32:00,0.68508,0.68513,0.68504,0.68505,590699997.0
2005-11-29 21:33:00,0.68505,0.68508,0.68502,0.68502,530199996.0
2005-11-29 21:34:00,0.68502,0.68508,0.68502,0.68508,396900001.0
2005-11-29 21:35:00,0.68512,0.68521,0.68512,0.68521,407199997.0
2005-11-29 21:36:00,0.68527,0.68534,0.68527,0.68529,94900000.0
2005-11-29 21:37:00,0.68534,0.68534,0.68519,0.68525,377399999.0
2005-11-29 21:38:00,0.68518,0.68518,0.68509,0.68515,92200001.0
2005-11-29 21:39:00,0.68511,0.68519,0.68511,0.68518,99899999.0
2005-11-29 21:40:00,0.68512,0.68519,0.68512,0.68512,338300004.0
2005-11-29 21:41:00,0.68513,0.68515,0.68512,0.68515,99100001.0
2005-11-29 21:42:00,0.68509,0.68509,0.68502,0.68509,114200002.0
2005-11-29 21:43:00,0.68505,0.68507,0.68486,0.68493,401100004.0
2005-11-29 21:44:00,0.68493,0.68499,0.6849,0.68495,502999991.0
2005-11-29 21:45:00,0.68488,0.68496,0.68488,0.68493,227400000.0
2005-11-29 21:46:00,0.68497,0.68507,0.68497,0.68504,357699998.0
2005-11-29 21:47:00,0.68505,0.68507,0.68498,0.68503,185100002.0
2005-11-29 21:48:00,0.68507,0.6852,0.68507,0.6852,136899999.0
2005-11-29 21:49:00,0.68522,0.68532,0.68522,0.68532,97800002.0
2005-11-29 21:50:00,0.6853,0.68536,0.68529,0.68535,227699993.0
2005-11-29 21:51:00,0.68535,0.68537,0.68531,0.68532,273500007.0
2005-11-29 21:52:00,0.68532,0.68537,0.6853,0.6853,93200000.0
2005-11-29 21:53:00,0.68533,0.68533,0.68526,0.68527,118799995.0
2005-11-29 21:54:00,0.68527,0.68528,0.68522,0.68527,371399998.0
2005-11-29 21:55:00,0.68527,0.68527,0.6852,0.6852,200900002.0
2005-11-29 21:56:00,0.68523,0.68528,0.68523,0.68525,163900002.0
2005-11-29 21:57:00,0.68528,0.68533,0.68521,0.68528,279600002.0
2005-11-29 21:58:00,0.68527,0.68532,0.68521,0.68528,319500003.0
2005-11-29 21:59:00,0.6853,0.68535,0.68522,0.68535,522199991.0
2005-11-29 22:00:00,0.68533,0.68533,0.68516,0.68516,235600004.0
2005-11-29 22:01:00,0.68514,0.68516,0.68509,0.6851,252500001.0
2005-11-29 22:02:00,0.68508,0.68508,0.68498,0.685,340000010.0
2005-11-29 22:03:00,0.68504,0.68517,0.68504,0.68511,262500000.0
2005-11-29 22:04:00,0.68513,0.68518,0.68508,0.68513,274100000.0
2005-11-29 22:05:00,0.6851,0.68517,0.6851,0.68512,214099999.0
2005-11-29 22:06:00,0.68516,0.68519,0.68513,0.68513,220799997.0
2005-11-29 22:07:00,0.68512,0.68533,0.68512,0.68533,108600002.0
2005-11-29 22:08:00,0.68532,0.68547,0.68528,0.68543,295400001.0
2005-11-29 22:09:00,0.68549,0.6856,0.68549,0.68556,98200001.0
2005-11-29 22:10:00,0.68548,0.68548,0.68534,0.68534,113200002.0
2005-11-29 22:11:00,0.68537,0.6854,0.68531,0.68532,150400003.0
2005-11-29 22:12:00,0.68531,0.68534,0.68526,0.68528,581699993.0
2005-11-29 22:13:00,0.68526,0.68539,0.68526,0.68528,201000006.0
2005-11-29 22:14:00,0.68528,0.68533,0.68527,0.68533,104299999.0
2005-11-29 22:15:00,0.68537,0.68542,0.6853,0.68541,475499996.0
2005-11-29 22:16:00,0.68542,0.68545,0.68538,0.68542,684300006.0
2005-11-29 22:17:00,0.68543,0.68543,0.68539,0.68543,100899999.0
2005-11-29 22:18:00,0.68545,0.68551,0.68541,0.68551,131499999.0
2005-11-29 22:19:00,0.68549,0.68549,0.68541,0.68542,130100000.0
2005-11-29 22:20:00,0.68543,0.68543,0.6854,0.68543,110600001.0
2005-11-29 22:21:00,0.68543,0.68545,0.6854,0.6854,526399999.0
2005-11-29 22:22:00,0.68541,0.68543,0.68535,0.68535,407900006.0
2005-11-29 22:23:00,0.68533,0.68548,0.68533,0.68537,494800009.0
2005-11-29 22:24:00,0.6854,0.68547,0.68538,0.68545,266800002.0
2005-11-29 22:25:00,0.68545,0.68551,0.68545,0.68547,242400004.0
2005-11-29 22:26:00,0.68542,0.68545,0.6854,0.68542,348800002.0
2005-11-29 22:27:00,0.68542,0.68542,0.68542,0.68542,79199999.0
2005-11-29 22:28:00,0.68542,0.68543,0.68537,0.6854,170300002.0
2005-11-29 22:29:00,0.68545,0.68545,0.6854,0.6854,451600001.0
2005-11-29 22:30:00,0.68543,0.68545,0.68542,0.68542,89200001.0
2005-11-29 22:31:00,0.68543,0.68543,0.6854,0.6854,58700000.0
2005-11-29 22:32:00,0.68543,0.68543,0.6854,0.6854,349999998.0
2005-11-29 22:33:00,0.6854,0.68543,0.6854,0.68543,244999998.0
2005-11-29 22:34:00,0.68543,0.68543,0.6854,0.6854,256499999.0
2005-11-29 22:35:00,0.6854,0.68543,0.68535,0.68543,94400001.0
2005-11-29 22:36:00,0.68543,0.68545,0.68539,0.68543,92400001.0
2005-11-29 22:37:00,0.68545,0.68545,0.68537,0.6854,249400002.0
2005-11-29 22:38:00,0.68544,0.68548,0.68543,0.68546,150700001.0
2005-11-29 22:39:00,0.68541,0.68542,0.68534,0.68542,241999999.0
2005-11-29 22:40:00,0.6854,0.68545,0.68539,0.68545,364900003.0
2005-11-29 22:41:00,0.68545,0.68551,0.68543,0.68551,284300005.0
2005-11-29 22:42:00,0.68542,0.68549,0.68541,0.68541,263200002.0
2005-11-29 22:43:00,0.68542,0.68542,0.68542,0.68542,50999998.0
2005-11-29 22:44:00,0.68545,0.68545,0.68542,0.68545,216900000.0
2005-11-29 22:45:00,0.68548,0.68548,0.68542,0.68545,138700000.0
2005-11-29 22:46:00,0.68544,0.68545,0.68541,0.68541,146499996.0
2005-11-29 22:47:00,0.68546,0.68549,0.68543,0.68544,126100001.0
2005-11-29 22:48:00,0.68542,0.68549,0.68539,0.68539,337500002.0
2005-11-29 22:49:00,0.68548,0.68548,0.6854,0.6854,145500000.0
2005-11-29 22:50:00,0.68545,0.68548,0.68542,0.68542,121999997.0
2005-11-29 22:51:00,0.68543,0.68543,0.6854,0.68543,113400002.0
2005-11-29 22:52:00,0.68543,0.68543,0.6854,0.6854,99500002.0
2005-11-29 22:53:00,0.6854,0.68548,0.6854,0.68543,226900001.0
2005-11-29 22:54:00,0.68544,0.6855,0.68543,0.68543,80999998.0
2005-11-29 22:55:00,0.68543,0.68545,0.68542,0.68545,141500004.0
2005-11-29 22:56:00,0.68545,0.68545,0.6854,0.68543,65200001.0
2005-11-29 22:57:00,0.6854,0.6854,0.68532,0.68537,117299998.0
2005-11-29 22:58:00,0.68538,0.68543,0.68535,0.6854,439900005.0
2005-11-29 22:59:00,0.68542,0.68551,0.68534,0.68534,357200005.0
2005-11-29 23:00:00,0.6852,0.68552,0.6852,0.68547,214999998.0
2005-11-29 23:01:00,0.68547,0.68547,0.68547,0.68547,28100000.0
2005-11-29 23:02:00,0.68545,0.6855,0.68545,0.68547,111000000.0
2005-11-29 23:03:00,0.6855,0.6855,0.68547,0.6855,61900001.0
2005-11-29 23:04:00,0.6855,0.6855,0.68545,0.68547,27100000.0
2005-11-29 23:05:00,0.68547,0.6855,0.68547,0.6855,134900005.0
2005-11-29 23:06:00,0.6855,0.68552,0.68548,0.6855,169100002.0
2005-11-29 23:07:00,0.68547,0.6855,0.68547,0.6855,12800000.0
2005-11-29 23:08:00,0.68545,0.6855,0.68545,0.68547,78299997.0
2005-11-29 23:09:00,0.6855,0.68552,0.68545,0.6855,219599997.0
2005-11-29 23:10:00,0.68546,0.68549,0.68543,0.68549,133199997.0
2005-11-29 23:11:00,0.68551,0.68551,0.68536,0.68538,274300000.0
2005-11-29 23:12:00,0.68537,0.68543,0.68535,0.68543,31100000.0
2005-11-29 23:13:00,0.68537,0.6854,0.68537,0.6854,66600001.0
2005-11-29 23:14:00,0.68538,0.68542,0.68535,0.68537,149300005.0
2005-11-29 23:15:00,0.68538,0.68541,0.68534,0.68536,127999997.0
2005-11-29 23:16:00,0.68532,0.68535,0.68528,0.68533,151099999.0
2005-11-29 23:17:00,0.68539,0.68543,0.68533,0.68543,160399995.0
2005-11-29 23:18:00,0.68536,0.68536,0.68532,0.68532,12800000.0
2005-11-29 23:19:00,0.68538,0.68548,0.68538,0.6854,133200003.0
2005-11-29 23:20:00,0.68539,0.68552,0.68539,0.68552,103600001.0
2005-11-29 23:21:00,0.68549,0.6855,0.68549,0.68549,17100000.0
2005-11-29 23:22:00,0.68546,0.68551,0.68546,0.6855,94799997.0
2005-11-29 23:23:00,0.68545,0.68548,0.6854,0.68542,225499998.0
2005-11-29 23:24:00,0.68546,0.68546,0.68538,0.68538,99300004.0
2005-11-29 23:25:00,0.68541,0.68541,0.68529,0.68529,170000001.0
2005-11-29 23:26:00,0.6853,0.68541,0.6853,0.6854,149500000.0
2005-11-29 23:27:00,0.68544,0.68545,0.68538,0.68538,209600003.0
2005-11-29 23:28:00,0.68543,0.68543,0.6854,0.6854,57600001.0
2005-11-29 23:29:00,0.68538,0.68542,0.68535,0.68535,159899999.0
2005-11-29 23:30:00,0.6854,0.68548,0.68539,0.68543,156700004.0
2005-11-29 23:31:00,0.68545,0.68548,0.6854,0.68545,209100001.0
2005-11-29 23:32:00,0.68547,0.68547,0.68542,0.68545,73600001.0
2005-11-29 23:33:00,0.68548,0.68548,0.6854,0.68545,229199995.0
2005-11-29 23:34:00,0.68545,0.68545,0.6854,0.68542,129200001.0
2005-11-29 23:35:00,0.68545,0.68548,0.6854,0.68545,140900001.0
2005-11-29 23:36:00,0.68542,0.68542,0.6854,0.6854,51900000.0
2005-11-29 23:37:00,0.68545,0.68545,0.6854,0.68542,99800003.0
2005-11-29 23:38:00,0.6854,0.68548,0.6854,0.68542,147599998.0
2005-11-29 23:39:00,0.68542,0.68544,0.68535,0.68543,179700002.0
2005-11-29 23:40:00,0.68542,0.68548,0.6854,0.6854,248300001.0
2005-11-29 23:41:00,0.68538,0.68543,0.68535,0.68535,201099997.0
2005-11-29 23:42:00,0.68537,0.68537,0.68537,0.68537,18299999.0
2005-11-29 23:43:00,0.68541,0.68542,0.68537,0.68542,173999998.0
2005-11-29 23:44:00,0.68543,0.68543,0.6854,0.68542,50199999.0
2005-11-29 23:45:00,0.68542,0.68545,0.68542,0.68545,33400000.0
2005-11-29 23:46:00,0.68543,0.68547,0.68543,0.68546,180800000.0
2005-11-29 23:47:00,0.68542,0.68546,0.68539,0.68541,121900002.0
2005-11-29 23:48:00,0.68545,0.68548,0.68542,0.68542,77400002.0
2005-11-29 23:49:00,0.6854,0.68543,0.6854,0.68543,59999999.0
2005-11-29 23:50:00,0.68529,0.68539,0.68529,0.68532,26800000.0
2005-11-29 23:51:00,0.6853,0.68535,0.6853,0.68535,87599998.0
2005-11-29 23:52:00,0.68528,0.68535,0.68528,0.68535,133199998.0
2005-11-29 23:53:00,0.68532,0.68538,0.68532,0.68532,151599995.0
2005-11-29 23:54:00,0.68533,0.68533,0.68517,0.68527,146700004.0
2005-11-29 23:55:00,0.68532,0.68537,0.68531,0.68535,80499999.0
2005-11-29 23:56:00,0.68533,0.68535,0.6853,0.68532,105700001.0
2005-11-29 23:57:00,0.68536,0.6854,0.68533,0.68533,161200003.0
2005-11-29 23:58:00,0.68535,0.68535,0.68505,0.68505,6800000.0
2005-11-29 23:59:00,0.68532,0.68535,0.68532,0.68532,117000002.0
2005-11-30 00:00:00,0.68532,0.68537,0.6853,0.6853,189600002.0
2005-11-30 00:01:00,0.68506,0.68523,0.68499,0.68521,157900001.0
2005-11-30 00:02:00,0.68509,0.68537,0.68509,0.68534,110100002.0
2005-11-30 00:03:00,0.68525,0.68536,0.68509,0.6853,195700001.0
2005-11-30 00:04:00,0.68515,0.68526,0.68498,0.68507,127600002.0
2005-11-30 00:05:00,0.68523,0.68523,0.68501,0.6852,207900002.0
2005-11-30 00:06:00,0.68489,0.68529,0.68489,0.68518,68400000.0
2005-11-30 00:07:00,0.68495,0.68523,0.68488,0.68512,108600002.0
2005-11-30 00:08:00,0.68485,0.68535,0.68485,0.68523,178799996.0
2005-11-30 00:09:00,0.68509,0.68524,0.68504,0.6851,211399996.0
2005-11-30 00:10:00,0.68492,0.68522,0.6849,0.68522,170200001.0
2005-11-30 00:11:00,0.68528,0.68528,0.68508,0.68508,80599999.0
2005-11-30 00:12:00,0.68485,0.6852,0.68485,0.6852,44200000.0
2005-11-30 00:13:00,0.68515,0.68525,0.68504,0.68525,150199999.0
2005-11-30 00:14:00,0.68503,0.68525,0.68503,0.68518,32700001.0
2005-11-30 00:15:00,0.68508,0.68518,0.68501,0.68512,172899997.0
2005-11-30 00:16:00,0.68506,0.68527,0.68497,0.68526,170500004.0
2005-11-30 00:17:00,0.68523,0.68529,0.68502,0.68502,174400000.0
2005-11-30 00:18:00,0.68494,0.68527,0.68494,0.68525,137299997.0
2005-11-30 00:19:00,0.68522,0.6854,0.68512,0.68516,132000002.0
2005-11-30 00:20:00,0.68508,0.6853,0.68493,0.68493,190599995.0
2005-11-30 00:21:00,0.6852,0.68523,0.68496,0.68498,206600000.0
2005-11-30 00:22:00,0.6848,0.68529,0.68479,0.68529,210099999.0
2005-11-30 00:23:00,0.68507,0.68533,0.68507,0.68524,143400000.0
2005-11-30 00:24:00,0.6851,0.68535,0.68505,0.68533,208300000.0
2005-11-30 00:25:00,0.68522,0.6854,0.6851,0.68518,121200002.0
2005-11-30 00:26:00,0.68507,0.68521,0.68496,0.68517,103699999.0
2005-11-30 00:27:00,0.68534,0.68534,0.68517,0.68529,107700002.0
2005-11-30 00:28:00,0.68534,0.68534,0.68529,0.68529,163600004.0
2005-11-30 00:29:00,0.68532,0.68532,0.68523,0.68523,133599999.0
2005-11-30 00:30:00,0.68532,0.68533,0.68528,0.68529,46100000.0
2005-11-30 00:31:00,0.6853,0.68533,0.6853,0.68533,15100000.0
2005-11-30 00:32:00,0.68535,0.68537,0.68532,0.68537,112500001.0
2005-11-30 00:33:00,0.68531,0.68538,0.68531,0.68538,80600002.0
2005-11-30 00:34:00,0.68535,0.68542,0.68535,0.6854,187800003.0
2005-11-30 00:35:00,0.68535,0.68542,0.68535,0.68542,232099998.0
2005-11-30 00:36:00,0.68536,0.68536,0.68534,0.68534,60799999.0
2005-11-30 00:37:00,0.68537,0.68537,0.6853,0.6853,63200001.0
2005-11-30 00:38:00,0.68529,0.6853,0.68529,0.6853,35800000.0
2005-11-30 00:39:00,0.6853,0.68535,0.6853,0.68535,65399997.0
2005-11-30 00:40:00,0.68535,0.68535,0.68528,0.6853,118600003.0
2005-11-30 00:41:00,0.68535,0.68535,0.68529,0.68535,205700002.0
2005-11-30 00:42:00,0.6853,0.6853,0.68529,0.68529,16600000.0
2005-11-30 00:43:00,0.68525,0.68532,0.68525,0.6853,75200000.0
2005-11-30 00:44:00,0.68535,0.68537,0.68529,0.68533,87000000.0
2005-11-30 00:45:00,0.68533,0.68533,0.68533,0.68533,1200000.0
2005-11-30 00:46:00,0.68534,0.68534,0.68527,0.68528,127000002.0
2005-11-30 00:47:00,0.68528,0.6853,0.68527,0.68527,83799999.0
2005-11-30 00:48:00,0.68521,0.68521,0.68515,0.68518,142099997.0
2005-11-30 00:49:00,0.68524,0.68526,0.6852,0.6852,129399999.0
2005-11-30 00:50:00,0.68524,0.68527,0.68517,0.68522,262100003.0
2005-11-30 00:51:00,0.68532,0.68537,0.68524,0.68537,154500001.0
2005-11-30 00:52:00,0.68528,0.68529,0.68524,0.68524,65600000.0
2005-11-30 00:53:00,0.68523,0.68523,0.68514,0.68515,149699997.0
2005-11-30 00:54:00,0.68516,0.68517,0.68514,0.68514,156700001.0
2005-11-30 00:55:00,0.68517,0.6852,0.68502,0.68503,123500004.0
2005-11-30 00:56:00,0.68502,0.68522,0.68502,0.68522,86199999.0
2005-11-30 00:57:00,0.68525,0.68525,0.68516,0.68521,117800001.0
2005-11-30 00:58:00,0.68519,0.68525,0.68514,0.6852,241099999.0
2005-11-30 00:59:00,0.68525,0.68526,0.68521,0.68522,149400000.0
2005-11-30 01:00:00,0.68517,0.68527,0.68517,0.68525,198299997.0
2005-11-30 01:01:00,0.6852,0.68525,0.6852,0.68525,15900000.0
2005-11-30 01:02:00,0.68521,0.68521,0.68499,0.68514,106500002.0
2005-11-30 01:03:00,0.68517,0.6852,0.68515,0.6852,299900003.0
2005-11-30 01:04:00,0.68517,0.68517,0.68512,0.68516,177400004.0
2005-11-30 01:05:00,0.68513,0.68515,0.6851,0.68515,149600003.0
2005-11-30 01:06:00,0.68516,0.6852,0.68514,0.6852,135700001.0
2005-11-30 01:07:00,0.68514,0.68519,0.68507,0.68507,90100003.0
2005-11-30 01:08:00,0.68509,0.68515,0.68509,0.68513,272299997.0
2005-11-30 01:09:00,0.68515,0.68516,0.6851,0.68516,130200000.0
2005-11-30 01:10:00,0.6852,0.68522,0.68512,0.68515,245400003.0
2005-11-30 01:11:00,0.68515,0.68524,0.68515,0.6852,188000001.0
2005-11-30 01:12:00,0.68519,0.68525,0.68514,0.68518,121899998.0
2005-11-30 01:13:00,0.68519,0.6852,0.68517,0.68517,219500000.0
2005-11-30 01:14:00,0.68512,0.68515,0.6851,0.68513,170400001.0
2005-11-30 01:15:00,0.6851,0.68518,0.6851,0.68513,146800003.0
2005-11-30 01:16:00,0.68513,0.68523,0.68512,0.68523,50100000.0
2005-11-30 01:17:00,0.68525,0.68525,0.68522,0.68522,103799999.0
2005-11-30 01:18:00,0.6852,0.68525,0.6852,0.68525,87200002.0
2005-11-30 01:19:00,0.68525,0.68528,0.68522,0.68525,223499997.0
2005-11-30 01:20:00,0.68525,0.68525,0.6852,0.68525,154000000.0
2005-11-30 01:21:00,0.68523,0.68525,0.68522,0.68525,131099999.0
2005-11-30 01:22:00,0.68528,0.68528,0.68522,0.68525,36299999.0
2005-11-30 01:23:00,0.68525,0.68525,0.68522,0.68522,26500000.0
2005-11-30 01:24:00,0.68521,0.68522,0.68521,0.68522,72000000.0
2005-11-30 01:25:00,0.68521,0.68524,0.68518,0.68522,136000001.0
2005-11-30 01:26:00,0.68522,0.68525,0.68522,0.68524,27000000.0
2005-11-30 01:27:00,0.6853,0.6853,0.68525,0.68525,116899998.0
2005-11-30 01:28:00,0.68531,0.68531,0.68523,0.68523,41700000.0
2005-11-30 01:29:00,0.68527,0.68527,0.68525,0.68525,88700002.0
2005-11-30 01:30:00,0.6852,0.68527,0.68515,0.68527,123399999.0
2005-11-30 01:31:00,0.68526,0.68528,0.68523,0.68523,113799998.0
2005-11-30 01:32:00,0.68528,0.68528,0.68528,0.68528,44799999.0
2005-11-30 01:33:00,0.68523,0.68527,0.68523,0.68526,85499997.0
2005-11-30 01:34:00,0.6853,0.6853,0.68527,0.68527,129399998.0
2005-11-30 01:35:00,0.68528,0.6853,0.68525,0.68525,127199999.0
2005-11-30 01:36:00,0.68529,0.68534,0.68529,0.68531,31900000.0
2005-11-30 01:37:00,0.68534,0.68534,0.68529,0.6853,57000000.0
2005-11-30 01:38:00,0.68525,0.68529,0.68516,0.68519,116499999.0
2005-11-30 01:39:00,0.68519,0.68525,0.68513,0.68525,166900001.0
2005-11-30 01:40:00,0.68525,0.68532,0.68525,0.68527,119899999.0
2005-11-30 01:41:00,0.68528,0.68533,0.68528,0.68533,191000006.0
2005-11-30 01:42:00,0.68533,0.68534,0.68528,0.68528,138100001.0
2005-11-30 01:43:00,0.68527,0.68527,0.68518,0.68518,205199997.0
2005-11-30 01:44:00,0.68521,0.68523,0.68519,0.68522,124000002.0
2005-11-30 01:45:00,0.68526,0.68531,0.68522,0.6853,151800000.0
2005-11-30 01:46:00,0.6853,0.6853,0.68525,0.68525,59400001.0
2005-11-30 01:47:00,0.68529,0.68531,0.68524,0.68531,94899999.0
2005-11-30 01:48:00,0.68528,0.6853,0.68527,0.6853,133700002.0
2005-11-30 01:49:00,0.68527,0.6853,0.68525,0.68525,75700001.0
2005-11-30 01:50:00,0.68523,0.68527,0.68523,0.68524,138600001.0
2005-11-30 01:51:00,0.6853,0.68532,0.68527,0.68532,47700001.0
2005-11-30 01:52:00,0.6853,0.6853,0.68528,0.6853,118900002.0
2005-11-30 01:53:00,0.68528,0.68532,0.68525,0.6853,215300005.0
2005-11-30 01:54:00,0.68527,0.6853,0.68518,0.68527,206500001.0
2005-11-30 01:55:00,0.68527,0.6853,0.68525,0.68528,54500002.0
2005-11-30 01:56:00,0.68527,0.6853,0.68525,0.68528,131700001.0
2005-11-30 01:57:00,0.68527,0.6853,0.68527,0.6853,102300003.0
2005-11-30 01:58:00,0.68527,0.6853,0.68527,0.6853,49600000.0
2005-11-30 01:59:00,0.68528,0.68528,0.6851,0.6851,121200001.0
2005-11-30 02:00:00,0.68514,0.6853,0.68514,0.68523,109900000.0
2005-11-30 02:01:00,0.6853,0.68532,0.68525,0.6853,311199995.0
2005-11-30 02:02:00,0.68527,0.6853,0.68527,0.6853,152399999.0
2005-11-30 02:03:00,0.68523,0.68524,0.68523,0.68524,80800001.0
2005-11-30 02:04:00,0.68527,0.68528,0.6852,0.68528,33700001.0
2005-11-30 02:05:00,0.68528,0.68528,0.68517,0.68524,160700001.0
2005-11-30 02:06:00,0.68521,0.68529,0.6852,0.6852,147199999.0
2005-11-30 02:07:00,0.68528,0.68541,0.68528,0.68534,136100004.0
2005-11-30 02:08:00,0.68531,0.68534,0.68529,0.6853,191100001.0
2005-11-30 02:09:00,0.68536,0.68536,0.68528,0.68528,91199999.0
2005-11-30 02:10:00,0.68527,0.68528,0.68523,0.68523,67500000.0
2005-11-30 02:11:00,0.68522,0.68522,0.68507,0.68512,187000000.0
2005-11-30 02:12:00,0.68506,0.68506,0.68506,0.68506,33500000.0
2005-11-30 02:13:00,0.68498,0.68507,0.68498,0.68505,148299999.0
2005-11-30 02:14:00,0.6851,0.68519,0.6851,0.68516,55100000.0
2005-11-30 02:15:00,0.68516,0.68521,0.68513,0.6852,207899998.0
2005-11-30 02:16:00,0.68519,0.6852,0.68507,0.68508,103599998.0
2005-11-30 02:17:00,0.68508,0.68513,0.68508,0.68508,160899999.0
2005-11-30 02:18:00,0.6851,0.68514,0.68502,0.68502,131100000.0
2005-11-30 02:19:00,0.68505,0.68512,0.685,0.68512,152900000.0
2005-11-30 02:20:00,0.68514,0.68522,0.68514,0.6852,115100001.0
2005-11-30 02:21:00,0.68518,0.68526,0.68518,0.68519,77399999.0
2005-11-30 02:22:00,0.68513,0.68513,0.68506,0.68512,107900004.0
2005-11-30 02:23:00,0.68507,0.68507,0.68499,0.68503,137300000.0
2005-11-30 02:24:00,0.68506,0.68512,0.68503,0.68509,126199996.0
2005-11-30 02:25:00,0.68509,0.6851,0.68504,0.68509,42300000.0
2005-11-30 02:26:00,0.68513,0.6852,0.68513,0.6852,102200001.0
2005-11-30 02:27:00,0.6852,0.68525,0.6852,0.6852,269700002.0
2005-11-30 02:28:00,0.68523,0.68525,0.6852,0.6852,217900003.0
2005-11-30 02:29:00,0.6852,0.6852,0.68513,0.6852,79700000.0
2005-11-30 02:30:00,0.68518,0.68521,0.68518,0.6852,193599999.0
2005-11-30 02:31:00,0.68511,0.68518,0.68511,0.68518,85299999.0
2005-11-30 02:32:00,0.6852,0.68525,0.6852,0.68525,201499994.0
2005-11-30 02:33:00,0.68523,0.68524,0.68519,0.68519,101400000.0
2005-11-30 02:34:00,0.68519,0.68519,0.68512,0.68515,136199996.0
2005-11-30 02:35:00,0.68517,0.68526,0.68516,0.68521,253900000.0
2005-11-30 02:36:00,0.68518,0.68519,0.68514,0.68518,92299998.0
2005-11-30 02:37:00,0.68511,0.68513,0.68505,0.68513,116700001.0
2005-11-30 02:38:00,0.68516,0.68518,0.68513,0.68518,148800003.0
2005-11-30 02:39:00,0.68517,0.68518,0.68512,0.68518,97799998.0
2005-11-30 02:40:00,0.6852,0.6852,0.68512,0.68515,95000001.0
2005-11-30 02:41:00,0.6851,0.6852,0.6851,0.68519,204800000.0
2005-11-30 02:42:00,0.68515,0.6852,0.68515,0.6852,49099998.0
2005-11-30 02:43:00,0.68518,0.6852,0.68514,0.68517,123700000.0
2005-11-30 02:44:00,0.68517,0.68523,0.68517,0.68523,190100000.0
2005-11-30 02:45:00,0.68521,0.6853,0.68521,0.6853,38100000.0
2005-11-30 02:46:00,0.68525,0.68525,0.6851,0.68512,88800003.0
2005-11-30 02:47:00,0.68522,0.6853,0.68516,0.68518,240400004.0
2005-11-30 02:48:00,0.68519,0.68521,0.68519,0.68519,95000000.0
2005-11-30 02:49:00,0.68523,0.68524,0.6852,0.68524,43900000.0
2005-11-30 02:50:00,0.68522,0.68524,0.68519,0.68521,177000000.0
2005-11-30 02:51:00,0.68519,0.6852,0.68517,0.6852,106199997.0
2005-11-30 02:52:00,0.68518,0.6852,0.68515,0.6852,170900002.0
2005-11-30 02:53:00,0.68521,0.68528,0.6852,0.68528,119600000.0
2005-11-30 02:54:00,0.68529,0.68531,0.68523,0.68523,136400001.0
2005-11-30 02:55:00,0.68527,0.68532,0.68521,0.68528,189299998.0
2005-11-30 02:56:00,0.68529,0.68534,0.68527,0.68534,24800000.0
2005-11-30 02:57:00,0.6853,0.6853,0.68526,0.68527,181899996.0
2005-11-30 02:58:00,0.6853,0.6853,0.68524,0.68527,67100000.0
2005-11-30 02:59:00,0.68527,0.68531,0.68519,0.68529,188399999.0
2005-11-30 03:00:00,0.68532,0.68532,0.68531,0.68531,32700001.0
2005-11-30 03:01:00,0.68528,0.68532,0.68526,0.68528,52600001.0
2005-11-30 03:02:00,0.68527,0.68527,0.68516,0.68524,96200000.0
2005-11-30 03:03:00,0.68522,0.68525,0.6852,0.68522,119799996.0
2005-11-30 03:04:00,0.68524,0.68532,0.68524,0.68525,222200000.0
2005-11-30 03:05:00,0.68528,0.68535,0.68525,0.68525,109399998.0
2005-11-30 03:06:00,0.68525,0.68525,0.68518,0.68525,114800003.0
2005-11-30 03:07:00,0.6852,0.68525,0.6852,0.68525,124400000.0
2005-11-30 03:08:00,0.68523,0.68523,0.68522,0.68523,110900002.0
2005-11-30 03:09:00,0.68525,0.68525,0.6852,0.6852,112499999.0
2005-11-30 03:10:00,0.68527,0.68532,0.68526,0.68528,60299998.0
2005-11-30 03:11:00,0.68527,0.68537,0.68527,0.6853,78900002.0
2005-11-30 03:12:00,0.68531,0.68535,0.6853,0.68532,116400003.0
2005-11-30 03:13:00,0.68533,0.68535,0.68533,0.68535,8800000.0
2005-11-30 03:14:00,0.68533,0.68533,0.68529,0.68529,62200001.0
2005-11-30 03:15:00,0.68532,0.68532,0.68528,0.68528,59700001.0
2005-11-30 03:16:00,0.68532,0.68532,0.68522,0.68524,203900000.0
2005-11-30 03:17:00,0.68532,0.68538,0.68531,0.68534,122900004.0
2005-11-30 03:18:00,0.6853,0.6853,0.68525,0.6853,67900001.0
2005-11-30 03:19:00,0.6853,0.6853,0.6853,0.6853,12800000.0
2005-11-30 03:20:00,0.6853,0.6853,0.68525,0.68525,14400000.0
2005-11-30 03:21:00,0.68525,0.68532,0.68525,0.68532,14400000.0
2005-11-30 03:22:00,0.6853,0.6853,0.6853,0.6853,19100000.0
2005-11-30 03:23:00,0.68528,0.68534,0.68528,0.68528,92700001.0
2005-11-30 03:24:00,0.68529,0.68532,0.68524,0.68524,56600001.0
2005-11-30 03:25:00,0.68523,0.68528,0.68512,0.68512,109200002.0
2005-11-30 03:26:00,0.68508,0.68509,0.68499,0.68499,167600001.0
2005-11-30 03:27:00,0.685,0.685,0.685,0.685,31400000.0
2005-11-30 03:28:00,0.685,0.6851,0.685,0.68506,226299998.0
2005-11-30 03:29:00,0.68509,0.68511,0.68509,0.68511,15100000.0
2005-11-30 03:30:00,0.68517,0.68521,0.68514,0.68515,105599998.0
2005-11-30 03:31:00,0.68519,0.68519,0.68515,0.68515,151999999.0
2005-11-30 03:32:00,0.68512,0.6852,0.68512,0.6852,44599999.0
2005-11-30 03:33:00,0.68513,0.68521,0.68513,0.68519,146000001.0
2005-11-30 03:34:00,0.6852,0.6852,0.68512,0.68518,178600001.0
2005-11-30 03:35:00,0.68516,0.68522,0.68516,0.6852,139499999.0
2005-11-30 03:36:00,0.68519,0.68524,0.68514,0.68514,177800000.0
2005-11-30 03:37:00,0.68521,0.68526,0.68521,0.68523,92699999.0
2005-11-30 03:38:00,0.68527,0.6853,0.68525,0.68525,188799999.0
2005-11-30 03:39:00,0.68525,0.6853,0.68525,0.6853,63900001.0
2005-11-30 03:40:00,0.68527,0.6853,0.68527,0.6853,50300001.0
2005-11-30 03:41:00,0.6853,0.6853,0.6853,0.6853,152599998.0
2005-11-30 03:42:00,0.6853,0.6853,0.68527,0.6853,153300000.0
2005-11-30 03:43:00,0.68529,0.68532,0.68527,0.68527,154999999.0
2005-11-30 03:44:00,0.68527,0.68527,0.68527,0.68527,54700001.0
2005-11-30 03:45:00,0.68532,0.68533,0.6853,0.68531,92200001.0
2005-11-30 03:46:00,0.68527,0.68527,0.68527,0.68527,65400000.0
2005-11-30 03:47:00,0.68532,0.68532,0.68526,0.68526,64800000.0
2005-11-30 03:48:00,0.68527,0.68533,0.68527,0.68533,46399998.0
2005-11-30 03:49:00,0.6853,0.6853,0.68525,0.68528,166699995.0
2005-11-30 03:50:00,0.68525,0.68528,0.68525,0.68528,86299999.0
2005-11-30 03:51:00,0.68529,0.68534,0.68529,0.68531,116299999.0
2005-11-30 03:52:00,0.68535,0.68535,0.68533,0.68533,22100001.0
2005-11-30 03:53:00,0.68538,0.68538,0.68533,0.68533,87200001.0
2005-11-30 03:54:00,0.68535,0.68535,0.68528,0.6853,106099998.0
2005-11-30 03:55:00,0.68528,0.68528,0.68524,0.68524,97199998.0
2005-11-30 03:56:00,0.68528,0.68528,0.68525,0.68525,20700000.0
2005-11-30 03:57:00,0.68531,0.68531,0.6853,0.6853,29499999.0
2005-11-30 03:58:00,0.68522,0.68531,0.68522,0.68529,207999996.0
2005-11-30 03:59:00,0.68534,0.68534,0.68527,0.68527,142299998.0
2005-11-30 04:00:00,0.68533,0.68537,0.68533,0.68536,177800000.0
2005-11-30 04:01:00,0.6853,0.68535,0.6853,0.68535,160300003.0
2005-11-30 04:02:00,0.68533,0.68535,0.6853,0.68532,101099997.0
2005-11-30 04:03:00,0.68537,0.68537,0.68532,0.68533,43900000.0
2005-11-30 04:04:00,0.68534,0.68534,0.68528,0.68528,189999996.0
2005-11-30 04:05:00,0.6853,0.6853,0.68528,0.68528,38600001.0
2005-11-30 04:06:00,0.68528,0.68528,0.68525,0.68525,78799999.0
2005-11-30 04:07:00,0.68521,0.68521,0.68519,0.68519,12200000.0
2005-11-30 04:08:00,0.68519,0.68519,0.68518,0.68518,42699999.0
2005-11-30 04:09:00,0.68525,0.68525,0.68525,0.68525,8800000.0
2005-11-30 04:10:00,0.68523,0.68523,0.68514,0.68514,54300000.0
2005-11-30 04:11:00,0.68517,0.68528,0.68517,0.68523,200999996.0
2005-11-30 04:12:00,0.68529,0.68529,0.68524,0.68524,82300002.0
2005-11-30 04:13:00,0.68523,0.68529,0.68522,0.68525,38600001.0
2005-11-30 04:14:00,0.68523,0.68527,0.68519,0.68525,137000001.0
2005-11-30 04:15:00,0.68523,0.68528,0.68522,0.68525,162799999.0
2005-11-30 04:16:00,0.68525,0.68528,0.68525,0.68528,13600000.0
2005-11-30 04:17:00,0.68526,0.68526,0.68524,0.68524,51000000.0
2005-11-30 04:18:00,0.68525,0.68525,0.68525,0.68525,76700001.0
2005-11-30 04:19:00,0.68525,0.68536,0.68525,0.68532,244200001.0
2005-11-30 04:20:00,0.68533,0.68539,0.68533,0.68538,89099999.0
2005-11-30 04:21:00,0.68538,0.6854,0.68538,0.6854,30999999.0
2005-11-30 04:22:00,0.68538,0.6854,0.68533,0.68533,119899999.0
2005-11-30 04:23:00,0.68542,0.68542,0.68542,0.68542,43900002.0
2005-11-30 04:24:00,0.68535,0.6854,0.68535,0.6854,47300002.0
2005-11-30 04:25:00,0.6854,0.6854,0.68537,0.68539,165399997.0
2005-11-30 04:26:00,0.68532,0.6854,0.68532,0.68537,124000000.0
2005-11-30 04:27:00,0.68535,0.68542,0.68533,0.68542,15900000.0
2005-11-30 04:28:00,0.68537,0.68537,0.68532,0.68532,104600001.0
2005-11-30 04:29:00,0.6853,0.6853,0.6853,0.6853,28900000.0
2005-11-30 04:30:00,0.68532,0.68542,0.68532,0.68537,132200002.0
2005-11-30 04:31:00,0.68538,0.6854,0.68535,0.68538,187099994.0
2005-11-30 04:32:00,0.68543,0.68546,0.68541,0.68541,133800001.0
2005-11-30 04:33:00,0.68537,0.68539,0.68533,0.68539,169299997.0
2005-11-30 04:34:00,0.6854,0.68544,0.68538,0.68538,153900000.0
2005-11-30 04:35:00,0.68537,0.68537,0.68525,0.6853,174899998.0
2005-11-30 04:36:00,0.68531,0.6854,0.6853,0.6854,83899998.0
2005-11-30 04:37:00,0.68535,0.6854,0.68535,0.68537,112500001.0
2005-11-30 04:38:00,0.68537,0.68542,0.68535,0.68542,50700001.0
2005-11-30 04:39:00,0.68539,0.68543,0.68534,0.68535,350099997.0
2005-11-30 04:40:00,0.68538,0.68541,0.68535,0.6854,256899993.0
2005-11-30 04:41:00,0.68536,0.68542,0.68531,0.68531,84400002.0
2005-11-30 04:42:00,0.68535,0.68541,0.68535,0.6854,194100003.0
2005-11-30 04:43:00,0.68538,0.6854,0.68537,0.68538,148300001.0
2005-11-30 04:44:00,0.68535,0.68544,0.68535,0.68542,122899999.0
2005-11-30 04:45:00,0.68535,0.6854,0.68535,0.6854,42300000.0
2005-11-30 04:46:00,0.68542,0.68542,0.68539,0.68541,115000003.0
2005-11-30 04:47:00,0.6854,0.6854,0.68537,0.6854,72599998.0
2005-11-30 04:48:00,0.6854,0.6854,0.68537,0.68537,89299999.0
2005-11-30 04:49:00,0.68538,0.68544,0.68536,0.68544,74000001.0
2005-11-30 04:50:00,0.68542,0.68542,0.68536,0.68537,148899998.0
2005-11-30 04:51:00,0.68537,0.68537,0.68537,0.68537,17500000.0
2005-11-30 04:52:00,0.68537,0.6854,0.68537,0.6854,47200001.0
2005-11-30 04:53:00,0.68542,0.68547,0.68539,0.68545,133499999.0
2005-11-30 04:54:00,0.68544,0.68544,0.68541,0.68541,100699998.0
2005-11-30 04:55:00,0.68538,0.68546,0.68537,0.68542,144000002.0
2005-11-30 04:56:00,0.68542,0.68548,0.68542,0.68548,63000001.0
2005-11-30 04:57:00,0.68542,0.68548,0.68542,0.68548,74500000.0
2005-11-30 04:58:00,0.68541,0.68544,0.6854,0.68544,57400001.0
2005-11-30 04:59:00,0.68545,0.68545,0.68542,0.68542,137399999.0
2005-11-30 05:00:00,0.6854,0.68543,0.6854,0.68543,80700001.0
2005-11-30 05:01:00,0.68541,0.68555,0.68541,0.68553,76600001.0
2005-11-30 05:02:00,0.68555,0.68555,0.68543,0.68555,126100002.0
2005-11-30 05:03:00,0.68556,0.68556,0.68543,0.68543,189999997.0
2005-11-30 05:04:00,0.68541,0.6855,0.68539,0.68543,180699994.0
2005-11-30 05:05:00,0.68543,0.68543,0.68535,0.68537,92500000.0
2005-11-30 05:06:00,0.68537,0.68537,0.68531,0.68531,24900000.0
2005-11-30 05:07:00,0.68532,0.68536,0.68532,0.68536,123800001.0
2005-11-30 05:08:00,0.68535,0.68542,0.68535,0.68535,150799998.0
2005-11-30 05:09:00,0.68535,0.68543,0.68535,0.68543,91799998.0
2005-11-30 05:10:00,0.68535,0.68535,0.68531,0.68531,108000003.0
2005-11-30 05:11:00,0.68533,0.68538,0.68527,0.68527,192399994.0
2005-11-30 05:12:00,0.68534,0.68534,0.68531,0.68531,43800001.0
2005-11-30 05:13:00,0.68535,0.68535,0.6853,0.68535,200099995.0
2005-11-30 05:14:00,0.68535,0.68535,0.68528,0.68532,95500002.0
2005-11-30 05:15:00,0.68533,0.68533,0.68532,0.68532,38299998.0
2005-11-30 05:16:00,0.68535,0.68538,0.6853,0.68538,122700001.0
2005-11-30 05:17:00,0.68535,0.68535,0.68532,0.68535,138799999.0
2005-11-30 05:18:00,0.6853,0.68535,0.6853,0.6853,121200004.0
2005-11-30 05:19:00,0.68535,0.68535,0.68535,0.68535,95799999.0
2005-11-30 05:20:00,0.68532,0.68536,0.68532,0.68536,76699999.0
2005-11-30 05:21:00,0.68542,0.68542,0.68535,0.68541,33800000.0
2005-11-30 05:22:00,0.68538,0.68538,0.68538,0.68538,1400000.0
2005-11-30 05:23:00,0.68542,0.68546,0.68538,0.68541,158499999.0
2005-11-30 05:24:00,0.68543,0.68548,0.6854,0.6854,261099997.0
2005-11-30 05:25:00,0.68543,0.68543,0.68542,0.68542,77400002.0
2005-11-30 05:26:00,0.68539,0.68549,0.68539,0.6854,204600002.0
2005-11-30 05:27:00,0.68544,0.68545,0.68534,0.68534,104999999.0
2005-11-30 05:28:00,0.68531,0.68535,0.68529,0.6853,89000000.0
2005-11-30 05:29:00,0.68535,0.68535,0.68532,0.68533,95000003.0
2005-11-30 05:30:00,0.68533,0.68535,0.6853,0.6853,30800001.0
2005-11-30 05:31:00,0.6853,0.68532,0.6853,0.68532,39099999.0
2005-11-30 05:32:00,0.6853,0.68534,0.68529,0.6853,280399995.0
2005-11-30 05:33:00,0.68525,0.68535,0.68525,0.68528,193099996.0
2005-11-30 05:34:00,0.68526,0.68533,0.68526,0.68531,79100002.0
2005-11-30 05:35:00,0.68533,0.68534,0.68529,0.68534,191200002.0
2005-11-30 05:36:00,0.68533,0.68538,0.6853,0.6853,110800002.0
2005-11-30 05:37:00,0.68533,0.68537,0.68532,0.68537,60000001.0
2005-11-30 05:38:00,0.68538,0.6854,0.68538,0.6854,40100001.0
2005-11-30 05:39:00,0.68533,0.68538,0.68533,0.68535,211999999.0
2005-11-30 05:40:00,0.68538,0.68538,0.68532,0.68535,81399998.0
2005-11-30 05:41:00,0.68537,0.68538,0.68535,0.68536,107099999.0
2005-11-30 05:42:00,0.68533,0.68538,0.68533,0.68538,86400001.0
2005-11-30 05:43:00,0.68536,0.68541,0.68532,0.68541,170100000.0
2005-11-30 05:44:00,0.6854,0.6854,0.68531,0.68538,120799998.0
2005-11-30 05:45:00,0.68538,0.6854,0.68532,0.68532,111399998.0
2005-11-30 05:46:00,0.6854,0.6854,0.6854,0.6854,5600000.0
2005-11-30 05:47:00,0.68535,0.68542,0.68534,0.68537,280099998.0
2005-11-30 05:48:00,0.68533,0.68533,0.68533,0.68533,54200001.0
2005-11-30 05:49:00,0.68533,0.68533,0.68524,0.68528,203500003.0
2005-11-30 05:50:00,0.68537,0.68541,0.68537,0.68539,39200000.0
2005-11-30 05:51:00,0.68541,0.68541,0.68532,0.68538,186499995.0
2005-11-30 05:52:00,0.68538,0.68543,0.68536,0.6854,119099997.0
2005-11-30 05:53:00,0.68538,0.68542,0.68531,0.68531,73100001.0
2005-11-30 05:54:00,0.68529,0.68543,0.68529,0.68543,103899998.0
2005-11-30 05:55:00,0.68544,0.68544,0.68538,0.68538,70999998.0
2005-11-30 05:56:00,0.68538,0.68538,0.68529,0.68537,152100003.0
2005-11-30 05:57:00,0.68532,0.68536,0.68532,0.68533,71000002.0
2005-11-30 05:58:00,0.6853,0.6853,0.6853,0.6853,8000000.0
2005-11-30 05:59:00,0.6853,0.6853,0.6853,0.6853,46299999.0
2005-11-30 06:00:00,0.68539,0.68546,0.68537,0.68537,128200000.0
2005-11-30 06:01:00,0.68532,0.68543,0.68532,0.68543,39000000.0
2005-11-30 06:02:00,0.68541,0.68547,0.68541,0.68547,130799999.0
2005-11-30 06:03:00,0.68542,0.68542,0.68536,0.68536,104500000.0
2005-11-30 06:04:00,0.68537,0.68537,0.68535,0.68535,9200000.0
2005-11-30 06:05:00,0.68536,0.68536,0.68531,0.68535,116300000.0
2005-11-30 06:06:00,0.68532,0.68541,0.68532,0.68538,135099999.0
2005-11-30 06:07:00,0.68541,0.68544,0.68538,0.68544,175399998.0
2005-11-30 06:08:00,0.68545,0.68545,0.68545,0.68545,45700001.0
2005-11-30 06:09:00,0.68543,0.68547,0.68539,0.68545,115700002.0
2005-11-30 06:10:00,0.68547,0.68553,0.68545,0.68545,133400001.0
2005-11-30 06:11:00,0.6855,0.6855,0.68547,0.68547,36800000.0
2005-11-30 06:12:00,0.68551,0.68555,0.68545,0.68545,69600000.0
2005-11-30 06:13:00,0.68541,0.68548,0.68541,0.68548,29400000.0
2005-11-30 06:14:00,0.68545,0.68553,0.68545,0.68553,63600001.0
2005-11-30 06:15:00,0.68553,0.68555,0.68549,0.6855,159900002.0
2005-11-30 06:16:00,0.68555,0.68555,0.6855,0.68555,209200006.0
2005-11-30 06:17:00,0.68553,0.68555,0.6855,0.68553,138100003.0
2005-11-30 06:18:00,0.68551,0.68551,0.68548,0.68549,182800000.0
2005-11-30 06:19:00,0.68553,0.68553,0.6855,0.68552,35500000.0
2005-11-30 06:20:00,0.68547,0.6855,0.68547,0.68548,206700001.0
2005-11-30 06:21:00,0.68548,0.68548,0.68547,0.68547,3800000.0
2005-11-30 06:22:00,0.68547,0.68548,0.68547,0.68548,62299999.0
2005-11-30 06:23:00,0.6855,0.68552,0.68545,0.68547,166300001.0
2005-11-30 06:24:00,0.68546,0.68547,0.68535,0.68535,216299998.0
2005-11-30 06:25:00,0.68531,0.68538,0.68528,0.68532,132600001.0
2005-11-30 06:26:00,0.68531,0.68537,0.6853,0.68532,199300002.0
2005-11-30 06:27:00,0.68532,0.68535,0.6853,0.6853,147399997.0
2005-11-30 06:28:00,0.68534,0.68546,0.68532,0.68532,120000000.0
2005-11-30 06:29:00,0.68535,0.68535,0.6853,0.6853,159299998.0
2005-11-30 06:30:00,0.68531,0.68533,0.68531,0.68533,139100005.0
2005-11-30 06:31:00,0.68528,0.6853,0.68525,0.6853,120100000.0
2005-11-30 06:32:00,0.68531,0.68536,0.68529,0.6853,150299998.0
2005-11-30 06:33:00,0.68531,0.68531,0.68523,0.68523,62199998.0
2005-11-30 06:34:00,0.68523,0.68527,0.6852,0.6852,113500002.0
2005-11-30 06:35:00,0.68522,0.68526,0.68522,0.68522,76600000.0
2005-11-30 06:36:00,0.68516,0.68523,0.68514,0.68519,107700002.0
2005-11-30 06:37:00,0.68525,0.68529,0.68518,0.68528,153099998.0
2005-11-30 06:38:00,0.68522,0.6853,0.68522,0.68525,166900003.0
2005-11-30 06:39:00,0.68525,0.68528,0.68521,0.68526,218599995.0
2005-11-30 06:40:00,0.68529,0.68537,0.68529,0.68537,51099999.0
2005-11-30 06:41:00,0.68536,0.6854,0.68536,0.6854,8800000.0
2005-11-30 06:42:00,0.68542,0.68548,0.68539,0.68539,49200000.0
2005-11-30 06:43:00,0.68537,0.68548,0.68536,0.68548,171799995.0
2005-11-30 06:44:00,0.68548,0.68548,0.68536,0.68536,192400001.0
2005-11-30 06:45:00,0.68542,0.68542,0.68528,0.68528,166300001.0
2005-11-30 06:46:00,0.68532,0.68541,0.68532,0.68535,130400001.0
2005-11-30 06:47:00,0.68538,0.68545,0.68538,0.68541,47100000.0
2005-11-30 06:48:00,0.68537,0.68543,0.68537,0.68538,159400001.0
2005-11-30 06:49:00,0.68536,0.6854,0.68534,0.6854,87100002.0
2005-11-30 06:50:00,0.68536,0.6854,0.68532,0.6854,91100000.0
2005-11-30 06:51:00,0.68539,0.68539,0.68536,0.68536,23099999.0
2005-11-30 06:52:00,0.68541,0.68547,0.6854,0.68547,50700000.0
2005-11-30 06:53:00,0.68548,0.68548,0.6854,0.6854,88600002.0
2005-11-30 06:54:00,0.6854,0.6854,0.68539,0.68539,55700001.0
2005-11-30 06:55:00,0.68535,0.68543,0.68534,0.68543,173100000.0
2005-11-30 06:56:00,0.6854,0.68549,0.68538,0.68538,276499996.0
2005-11-30 06:57:00,0.68537,0.68541,0.68534,0.68534,144599997.0
2005-11-30 06:58:00,0.68538,0.68544,0.68535,0.68535,94200000.0
2005-11-30 06:59:00,0.68533,0.68541,0.68533,0.68534,37200000.0
2005-11-30 07:00:00,0.68524,0.68531,0.68522,0.68531,101500003.0
2005-11-30 07:01:00,0.68533,0.68537,0.68533,0.68536,101600001.0
2005-11-30 07:02:00,0.68536,0.68537,0.68528,0.68528,103599999.0
2005-11-30 07:03:00,0.68532,0.68535,0.68532,0.68535,33400001.0
2005-11-30 07:04:00,0.68534,0.68542,0.68533,0.68536,187299997.0
2005-11-30 07:05:00,0.68542,0.68548,0.68537,0.68537,80299998.0
2005-11-30 07:06:00,0.68542,0.68544,0.6854,0.68541,142199998.0
2005-11-30 07:07:00,0.68538,0.68538,0.68537,0.68537,97399997.0
2005-11-30 07:08:00,0.68538,0.68544,0.68538,0.68542,153999999.0
2005-11-30 07:09:00,0.68541,0.68544,0.68541,0.68544,94100000.0
2005-11-30 07:10:00,0.68537,0.68537,0.68526,0.68527,127600001.0
2005-11-30 07:11:00,0.68526,0.68533,0.68526,0.68533,56599999.0
2005-11-30 07:12:00,0.6853,0.68535,0.68529,0.68535,107899999.0
2005-11-30 07:13:00,0.68533,0.68538,0.68533,0.68535,47100001.0
2005-11-30 07:14:00,0.68533,0.68533,0.68524,0.68527,145500001.0
2005-11-30 07:15:00,0.68528,0.68528,0.68523,0.68525,155599999.0
2005-11-30 07:16:00,0.68524,0.68524,0.68516,0.6852,147899999.0
2005-11-30 07:17:00,0.68518,0.68521,0.68518,0.68521,149399998.0
2005-11-30 07:18:00,0.68521,0.68523,0.68517,0.68521,80499999.0
2005-11-30 07:19:00,0.68522,0.68526,0.6852,0.68523,92199999.0
2005-11-30 07:20:00,0.68522,0.68529,0.68517,0.68524,131200003.0
2005-11-30 07:21:00,0.68531,0.68534,0.68529,0.68529,102100000.0
2005-11-30 07:22:00,0.68531,0.68536,0.68531,0.68536,110099998.0
2005-11-30 07:23:00,0.68533,0.68533,0.68522,0.68522,119200001.0
2005-11-30 07:24:00,0.68522,0.68525,0.68522,0.68525,120899998.0
2005-11-30 07:25:00,0.68526,0.6853,0.68525,0.68526,90200000.0
2005-11-30 07:26:00,0.68526,0.68529,0.68523,0.68523,150900002.0
2005-11-30 07:27:00,0.68525,0.68525,0.68525,0.68525,8000000.0
2005-11-30 07:28:00,0.68517,0.68517,0.68512,0.68512,54900000.0
2005-11-30 07:29:00,0.68512,0.68512,0.68509,0.68511,82300000.0
2005-11-30 07:30:00,0.68508,0.6851,0.68505,0.68508,167999998.0
2005-11-30 07:31:00,0.68514,0.68516,0.68514,0.68515,51700001.0
2005-11-30 07:32:00,0.6852,0.68524,0.68517,0.68518,152400000.0
2005-11-30 07:33:00,0.68519,0.68519,0.68513,0.68513,67900003.0
2005-11-30 07:34:00,0.68509,0.68515,0.68509,0.68515,320400000.0
2005-11-30 07:35:00,0.68516,0.68517,0.68508,0.6851,194099997.0
2005-11-30 07:36:00,0.68508,0.68512,0.68503,0.68503,127100003.0
2005-11-30 07:37:00,0.68512,0.68514,0.6851,0.68511,254700000.0
2005-11-30 07:38:00,0.6851,0.68514,0.6851,0.68512,150299999.0
2005-11-30 07:39:00,0.68506,0.68514,0.68505,0.68508,180900003.0
2005-11-30 07:40:00,0.68512,0.68516,0.68512,0.68516,151100001.0
2005-11-30 07:41:00,0.68516,0.68519,0.68515,0.68515,96899999.0
2005-11-30 07:42:00,0.68512,0.68518,0.6851,0.68515,159300003.0
2005-11-30 07:43:00,0.6851,0.68519,0.6851,0.68518,122899998.0
2005-11-30 07:44:00,0.68514,0.68515,0.68514,0.68514,16800000.0
2005-11-30 07:45:00,0.6851,0.68516,0.6851,0.68514,112399999.0
2005-11-30 07:46:00,0.68515,0.6852,0.68515,0.68515,211700003.0
2005-11-30 07:47:00,0.68522,0.68527,0.68521,0.68525,170700001.0
2005-11-30 07:48:00,0.68522,0.68528,0.68522,0.68525,50700000.0
2005-11-30 07:49:00,0.68522,0.68523,0.68522,0.68523,58199999.0
2005-11-30 07:50:00,0.68525,0.68525,0.68522,0.68523,49800002.0
2005-11-30 07:51:00,0.6852,0.68521,0.68509,0.68509,142399999.0
2005-11-30 07:52:00,0.68501,0.68514,0.68501,0.68505,107000000.0
2005-11-30 07:53:00,0.68497,0.68497,0.68491,0.68491,9600000.0
2005-11-30 07:54:00,0.68486,0.68496,0.68486,0.68495,96699999.0
2005-11-30 07:55:00,0.68495,0.68497,0.68495,0.68497,28700001.0
2005-11-30 07:56:00,0.68488,0.68495,0.68485,0.68492,138099995.0
2005-11-30 07:57:00,0.68485,0.68493,0.68485,0.68491,220300002.0
2005-11-30 07:58:00,0.68485,0.68485,0.68459,0.68463,278700001.0
2005-11-30 07:59:00,0.68477,0.68483,0.68477,0.68477,65100001.0
2005-11-30 08:00:00,0.68477,0.68483,0.68476,0.68478,199100001.0
2005-11-30 08:01:00,0.68478,0.68478,0.68472,0.68474,119799995.0
2005-11-30 08:02:00,0.6848,0.68489,0.68478,0.68486,199299996.0
2005-11-30 08:03:00,0.68488,0.685,0.68486,0.685,194200000.0
2005-11-30 08:04:00,0.685,0.68503,0.68496,0.68503,44500000.0
2005-11-30 08:05:00,0.68499,0.68499,0.68499,0.68499,38300000.0
2005-11-30 08:06:00,0.68497,0.68504,0.68497,0.685,121900001.0
2005-11-30 08:07:00,0.685,0.68503,0.685,0.68503,57400000.0
2005-11-30 08:08:00,0.685,0.68506,0.685,0.68506,79299999.0
2005-11-30 08:09:00,0.68508,0.68511,0.68499,0.68508,172000004.0
2005-11-30 08:10:00,0.68511,0.68512,0.68502,0.68503,165200000.0
2005-11-30 08:11:00,0.68497,0.68503,0.68497,0.68502,205300000.0
2005-11-30 08:12:00,0.68505,0.68505,0.68493,0.68499,123100001.0
2005-11-30 08:13:00,0.685,0.68505,0.68494,0.68494,154700001.0
2005-11-30 08:14:00,0.68495,0.68495,0.68495,0.68495,60799997.0
2005-11-30 08:15:00,0.68492,0.68502,0.68492,0.68492,118799996.0
2005-11-30 08:16:00,0.68494,0.68502,0.68494,0.685,120699997.0
2005-11-30 08:17:00,0.68499,0.68499,0.68497,0.68499,66800000.0
2005-11-30 08:18:00,0.68495,0.68495,0.68495,0.68495,52100000.0
2005-11-30 08:19:00,0.68495,0.68498,0.68495,0.68498,63799998.0
2005-11-30 08:20:00,0.68498,0.685,0.68496,0.68496,84400000.0
2005-11-30 08:21:00,0.68499,0.68499,0.68493,0.68493,62400000.0
2005-11-30 08:22:00,0.685,0.685,0.68493,0.68494,70200002.0
2005-11-30 08:23:00,0.68499,0.68501,0.68498,0.685,57600000.0
2005-11-30 08:24:00,0.68503,0.68505,0.68499,0.68501,177000002.0
2005-11-30 08:25:00,0.68495,0.68502,0.68495,0.685,49400000.0
2005-11-30 08:26:00,0.68504,0.68504,0.68496,0.68504,101199998.0
2005-11-30 08:27:00,0.68499,0.685,0.68493,0.68497,186799996.0
2005-11-30 08:28:00,0.685,0.68507,0.68495,0.685,260599998.0
2005-11-30 08:29:00,0.68497,0.68505,0.68496,0.68497,112399999.0
2005-11-30 08:30:00,0.68497,0.68504,0.68497,0.68504,142700000.0
2005-11-30 08:31:00,0.68501,0.6851,0.68498,0.68498,285399998.0
2005-11-30 08:32:00,0.68497,0.68502,0.68494,0.685,136900001.0
2005-11-30 08:33:00,0.68498,0.68498,0.68494,0.68497,45400001.0
2005-11-30 08:34:00,0.68497,0.685,0.68495,0.685,138699999.0
2005-11-30 08:35:00,0.68496,0.68496,0.68494,0.68494,18800000.0
2005-11-30 08:36:00,0.68496,0.68497,0.68493,0.68493,98699997.0
2005-11-30 08:37:00,0.68492,0.68499,0.68489,0.68499,84600000.0
2005-11-30 08:38:00,0.685,0.685,0.68497,0.68498,106900000.0
2005-11-30 08:39:00,0.68495,0.68503,0.68495,0.68503,162199998.0
2005-11-30 08:40:00,0.68497,0.685,0.68495,0.685,162399999.0
2005-11-30 08:41:00,0.68495,0.68499,0.68495,0.68497,118900002.0
2005-11-30 08:42:00,0.68495,0.68502,0.68495,0.685,168500000.0
2005-11-30 08:43:00,0.685,0.68505,0.68499,0.68499,92000002.0
2005-11-30 08:44:00,0.685,0.68507,0.68493,0.68507,74100001.0
2005-11-30 08:45:00,0.68503,0.68503,0.685,0.685,67400000.0
2005-11-30 08:46:00,0.68498,0.68498,0.68493,0.68496,135900000.0
2005-11-30 08:47:00,0.68493,0.68495,0.68492,0.68493,103000000.0
2005-11-30 08:48:00,0.68495,0.68498,0.68495,0.68498,66200001.0
2005-11-30 08:49:00,0.68501,0.68505,0.68496,0.68497,112800001.0
2005-11-30 08:50:00,0.68499,0.68501,0.68499,0.68501,39099999.0
2005-11-30 08:51:00,0.68503,0.68503,0.68497,0.68497,109500002.0
2005-11-30 08:52:00,0.68495,0.68503,0.68495,0.68503,122200000.0
2005-11-30 08:53:00,0.685,0.68502,0.685,0.685,110800001.0
2005-11-30 08:54:00,0.68496,0.68497,0.68492,0.68497,117899998.0
2005-11-30 08:55:00,0.68497,0.68497,0.68487,0.68487,62199999.0
2005-11-30 08:56:00,0.68486,0.68487,0.68477,0.68477,183500000.0
2005-11-30 08:57:00,0.68473,0.68479,0.68468,0.68478,82800002.0
2005-11-30 08:58:00,0.68482,0.68486,0.68479,0.68486,163700003.0
2005-11-30 08:59:00,0.68484,0.68498,0.68483,0.6849,163900002.0
2005-11-30 09:00:00,0.6849,0.68494,0.6849,0.68492,134899999.0
2005-11-30 09:01:00,0.68493,0.68496,0.68485,0.68488,193800000.0
2005-11-30 09:02:00,0.68492,0.68497,0.68492,0.68494,86099999.0
2005-11-30 09:03:00,0.68493,0.68497,0.6849,0.68493,98799998.0
2005-11-30 09:04:00,0.68494,0.685,0.68492,0.685,95099998.0
2005-11-30 09:05:00,0.68503,0.68503,0.68498,0.68502,120100000.0
2005-11-30 09:06:00,0.68502,0.68507,0.685,0.68507,67400000.0
2005-11-30 09:07:00,0.68506,0.68506,0.68492,0.68498,210400005.0
2005-11-30 09:08:00,0.68496,0.68503,0.68493,0.68495,127900004.0
2005-11-30 09:09:00,0.685,0.68504,0.68497,0.68498,225600001.0
2005-11-30 09:10:00,0.68495,0.68496,0.6849,0.68495,174200002.0
2005-11-30 09:11:00,0.68493,0.68494,0.68488,0.68491,216500001.0
2005-11-30 09:12:00,0.68488,0.68494,0.68488,0.68493,146099999.0
2005-11-30 09:13:00,0.68498,0.68505,0.68498,0.68499,141099999.0
2005-11-30 09:14:00,0.68497,0.685,0.68493,0.685,209899994.0
2005-11-30 09:15:00,0.68495,0.68495,0.68488,0.68488,86899998.0
2005-11-30 09:16:00,0.68488,0.68494,0.68488,0.68492,115100002.0
2005-11-30 09:17:00,0.68489,0.68491,0.68484,0.68488,193999998.0
2005-11-30 09:18:00,0.68495,0.68505,0.68495,0.68502,93399999.0
2005-11-30 09:19:00,0.68499,0.68506,0.6849,0.68506,155600001.0
2005-11-30 09:20:00,0.6851,0.68512,0.68506,0.6851,219700000.0
2005-11-30 09:21:00,0.68509,0.68512,0.68503,0.68512,184599999.0
2005-11-30 09:22:00,0.68512,0.68528,0.6851,0.68528,155299999.0
2005-11-30 09:23:00,0.68531,0.68536,0.68523,0.68523,250499999.0
2005-11-30 09:24:00,0.68514,0.68526,0.68514,0.68526,170799999.0
2005-11-30 09:25:00,0.68533,0.68535,0.68528,0.68535,60999999.0
2005-11-30 09:26:00,0.68535,0.68539,0.68529,0.68538,121200000.0
2005-11-30 09:27:00,0.68543,0.68543,0.68537,0.68541,183399999.0
2005-11-30 09:28:00,0.68542,0.68543,0.68538,0.68538,182900002.0
2005-11-30 09:29:00,0.68533,0.68534,0.68529,0.68534,128599997.0
2005-11-30 09:30:00,0.68534,0.68535,0.68528,0.68532,174900003.0
2005-11-30 09:31:00,0.68531,0.68536,0.68531,0.68536,100699998.0
2005-11-30 09:32:00,0.6853,0.68541,0.68527,0.68541,197399996.0
2005-11-30 09:33:00,0.68547,0.68552,0.68547,0.6855,165999998.0
2005-11-30 09:34:00,0.68546,0.68549,0.68539,0.68539,32300000.0
2005-11-30 09:35:00,0.68542,0.68547,0.6854,0.68546,83900001.0
2005-11-30 09:36:00,0.68545,0.6855,0.6854,0.68548,167900001.0
2005-11-30 09:37:00,0.68545,0.68545,0.68545,0.68545,35100000.0
2005-11-30 09:38:00,0.68548,0.6855,0.68543,0.6855,71099999.0
2005-11-30 09:39:00,0.68545,0.68545,0.68539,0.68539,94400001.0
2005-11-30 09:40:00,0.68536,0.68536,0.68535,0.68535,96600002.0
2005-11-30 09:41:00,0.68533,0.68541,0.68533,0.68538,168100001.0
2005-11-30 09:42:00,0.68543,0.68543,0.68533,0.68542,231699998.0
2005-11-30 09:43:00,0.6854,0.6854,0.68532,0.68539,103799998.0
2005-11-30 09:44:00,0.68529,0.68536,0.68529,0.68534,91499999.0
2005-11-30 09:45:00,0.68539,0.68551,0.68533,0.68551,51399998.0
2005-11-30 09:46:00,0.68555,0.68556,0.68552,0.68555,136800001.0
2005-11-30 09:47:00,0.68556,0.68557,0.68545,0.68545,99999998.0
2005-11-30 09:48:00,0.6854,0.68546,0.6854,0.68542,263399998.0
2005-11-30 09:49:00,0.68542,0.68545,0.68538,0.68543,176999997.0
2005-11-30 09:50:00,0.68546,0.68546,0.68536,0.68536,77400002.0
2005-11-30 09:51:00,0.68535,0.68538,0.68532,0.68533,175500001.0
2005-11-30 09:52:00,0.68533,0.68533,0.68529,0.68529,51800000.0
2005-11-30 09:53:00,0.68526,0.68526,0.6852,0.68525,231200002.0
2005-11-30 09:54:00,0.68517,0.68517,0.68504,0.68507,87000000.0
2005-11-30 09:55:00,0.68507,0.6851,0.68507,0.6851,52200001.0
2005-11-30 09:56:00,0.68516,0.68525,0.68516,0.68518,159100001.0
2005-11-30 09:57:00,0.68517,0.68528,0.68517,0.68522,100400000.0
2005-11-30 09:58:00,0.68523,0.68523,0.68517,0.68517,188399997.0
2005-11-30 09:59:00,0.68512,0.68514,0.68493,0.68493,87999999.0
2005-11-30 10:00:00,0.68483,0.6849,0.6848,0.6849,174999998.0
2005-11-30 10:01:00,0.68485,0.68503,0.68485,0.68496,194999997.0
2005-11-30 10:02:00,0.68497,0.68502,0.68497,0.68501,121300000.0
2005-11-30 10:03:00,0.68504,0.68504,0.68494,0.68503,287699995.0
2005-11-30 10:04:00,0.685,0.685,0.68487,0.68491,79600001.0
2005-11-30 10:05:00,0.68486,0.68486,0.68474,0.68479,55100000.0
2005-11-30 10:06:00,0.68477,0.68484,0.68477,0.68477,134100004.0
2005-11-30 10:07:00,0.68472,0.68483,0.6847,0.68483,138200001.0
2005-11-30 10:08:00,0.68483,0.68483,0.68474,0.68481,114200003.0
2005-11-30 10:09:00,0.68478,0.68478,0.68469,0.68469,99199998.0
2005-11-30 10:10:00,0.68467,0.68467,0.68459,0.68465,68900000.0
2005-11-30 10:11:00,0.68467,0.68473,0.68467,0.6847,188499997.0
2005-11-30 10:12:00,0.68468,0.68473,0.68468,0.68473,17700000.0
2005-11-30 10:13:00,0.68475,0.68478,0.68469,0.68477,168200000.0
2005-11-30 10:14:00,0.68477,0.68477,0.68473,0.68473,42600000.0
2005-11-30 10:15:00,0.68481,0.68482,0.6847,0.68472,181300001.0
2005-11-30 10:16:00,0.68474,0.68478,0.68474,0.68478,18200000.0
2005-11-30 10:17:00,0.68477,0.68482,0.68473,0.68473,208500003.0
2005-11-30 10:18:00,0.68477,0.68483,0.68477,0.68477,115600000.0
2005-11-30 10:19:00,0.68481,0.68481,0.68476,0.68479,108500001.0
2005-11-30 10:20:00,0.6848,0.68483,0.68476,0.68476,248100000.0
2005-11-30 10:21:00,0.68469,0.68471,0.68469,0.68471,8800000.0
2005-11-30 10:22:00,0.68473,0.68477,0.68463,0.68463,235499997.0
2005-11-30 10:23:00,0.68461,0.68464,0.68453,0.68454,116699998.0
2005-11-30 10:24:00,0.6845,0.6845,0.68436,0.6844,164899997.0
2005-11-30 10:25:00,0.68442,0.68447,0.68438,0.68438,132000000.0
2005-11-30 10:26:00,0.68444,0.68454,0.68444,0.68452,176299996.0
2005-11-30 10:27:00,0.68454,0.68462,0.68452,0.68458,130000001.0
2005-11-30 10:28:00,0.68452,0.68459,0.68451,0.68459,211300005.0
2005-11-30 10:29:00,0.68456,0.68459,0.68453,0.68453,202599997.0
2005-11-30 10:30:00,0.6845,0.68451,0.68444,0.68445,109200003.0
2005-11-30 10:31:00,0.68455,0.68455,0.68446,0.6845,147200000.0
2005-11-30 10:32:00,0.6845,0.68455,0.68434,0.68434,283500005.0
2005-11-30 10:33:00,0.68427,0.68432,0.68418,0.68432,133999999.0
2005-11-30 10:34:00,0.68433,0.68434,0.68425,0.68434,86099998.0
2005-11-30 10:35:00,0.68432,0.68432,0.6842,0.68432,77500001.0
2005-11-30 10:36:00,0.6843,0.68433,0.68421,0.68433,166700000.0
2005-11-30 10:37:00,0.68434,0.68438,0.68428,0.68438,154800000.0
2005-11-30 10:38:00,0.6844,0.68452,0.6844,0.68446,103000000.0
2005-11-30 10:39:00,0.68444,0.68445,0.68443,0.68443,95800000.0
2005-11-30 10:40:00,0.68441,0.68445,0.68439,0.68445,142800001.0
2005-11-30 10:41:00,0.68443,0.6845,0.6844,0.68446,110300002.0
2005-11-30 10:42:00,0.68443,0.68443,0.68435,0.68435,140000000.0
2005-11-30 10:43:00,0.68443,0.68443,0.68434,0.6844,116600000.0
2005-11-30 10:44:00,0.68437,0.68438,0.68437,0.68437,109400000.0
2005-11-30 10:45:00,0.68436,0.68439,0.68434,0.68439,59600001.0
2005-11-30 10:46:00,0.68432,0.68442,0.68432,0.6844,134700002.0
2005-11-30 10:47:00,0.68441,0.68442,0.68432,0.68432,158200001.0
2005-11-30 10:48:00,0.68428,0.68433,0.68427,0.68427,138400000.0
2005-11-30 10:49:00,0.68422,0.68429,0.68415,0.68423,102800001.0
2005-11-30 10:50:00,0.68428,0.68428,0.68412,0.68412,164200002.0
2005-11-30 10:51:00,0.68415,0.68423,0.68415,0.68415,102400000.0
2005-11-30 10:52:00,0.68415,0.68427,0.68415,0.68426,115000001.0
2005-11-30 10:53:00,0.6842,0.68421,0.68414,0.68418,66900002.0
2005-11-30 10:54:00,0.68419,0.68421,0.68418,0.6842,122799997.0
2005-11-30 10:55:00,0.68419,0.6843,0.68415,0.6843,218900001.0
2005-11-30 10:56:00,0.68428,0.68435,0.68425,0.68431,162100000.0
2005-11-30 10:57:00,0.68423,0.68425,0.68416,0.68422,167400001.0
2005-11-30 10:58:00,0.68425,0.68428,0.68422,0.68428,109299998.0
2005-11-30 10:59:00,0.68428,0.68434,0.68426,0.6843,137200002.0
2005-11-30 11:00:00,0.68432,0.68434,0.68428,0.68428,83200002.0
2005-11-30 11:01:00,0.68429,0.68431,0.68428,0.68428,96400001.0
2005-11-30 11:02:00,0.68429,0.68435,0.68426,0.6843,152000001.0
2005-11-30 11:03:00,0.68432,0.68433,0.68424,0.68424,162800002.0
2005-11-30 11:04:00,0.68424,0.68431,0.68421,0.68431,133500001.0
2005-11-30 11:05:00,0.68433,0.68434,0.6843,0.6843,77400001.0
2005-11-30 11:06:00,0.68432,0.68438,0.68432,0.68437,150599998.0
2005-11-30 11:07:00,0.68433,0.6844,0.68431,0.68435,231100003.0
2005-11-30 11:08:00,0.68434,0.68444,0.68434,0.68444,201099997.0
2005-11-30 11:09:00,0.68447,0.68452,0.68442,0.68452,101100000.0
2005-11-30 11:10:00,0.68456,0.68457,0.6845,0.68454,149699998.0
2005-11-30 11:11:00,0.68453,0.68453,0.68451,0.68451,117100001.0
2005-11-30 11:12:00,0.68453,0.68453,0.68447,0.6845,167900002.0
2005-11-30 11:13:00,0.68445,0.68445,0.68437,0.68437,71000000.0
2005-11-30 11:14:00,0.68434,0.68434,0.6842,0.68426,202000003.0
2005-11-30 11:15:00,0.68434,0.68434,0.68431,0.68432,205799996.0
2005-11-30 11:16:00,0.68428,0.68428,0.68417,0.68425,225600000.0
2005-11-30 11:17:00,0.68426,0.68428,0.68424,0.68428,197000001.0
2005-11-30 11:18:00,0.68429,0.68429,0.68425,0.68429,66300000.0
2005-11-30 11:19:00,0.68426,0.68427,0.68416,0.68426,189400004.0
2005-11-30 11:20:00,0.68417,0.68417,0.68409,0.6841,84699998.0
2005-11-30 11:21:00,0.68415,0.68415,0.68409,0.6841,101500000.0
2005-11-30 11:22:00,0.68411,0.68413,0.68404,0.68404,99000001.0
2005-11-30 11:23:00,0.68407,0.68412,0.68407,0.68411,151100002.0
2005-11-30 11:24:00,0.68415,0.68416,0.68407,0.6841,98400002.0
2005-11-30 11:25:00,0.68407,0.68407,0.68403,0.68403,95000000.0
2005-11-30 11:26:00,0.68404,0.68407,0.68402,0.68402,92300000.0
2005-11-30 11:27:00,0.68399,0.68405,0.68399,0.68405,86600001.0
2005-11-30 11:28:00,0.68402,0.68402,0.68397,0.68397,219200001.0
2005-11-30 11:29:00,0.68396,0.68396,0.68381,0.68381,147099999.0
2005-11-30 11:30:00,0.68385,0.68392,0.68385,0.6839,274699997.0
2005-11-30 11:31:00,0.68385,0.68392,0.68385,0.68385,124100004.0
2005-11-30 11:32:00,0.68387,0.68387,0.68377,0.68383,223299996.0
2005-11-30 11:33:00,0.68382,0.6839,0.68378,0.68385,127799998.0
2005-11-30 11:34:00,0.6839,0.68395,0.68388,0.68392,199600002.0
2005-11-30 11:35:00,0.68394,0.68394,0.68388,0.68388,50600002.0
2005-11-30 11:36:00,0.68386,0.68388,0.68368,0.68368,201299996.0
2005-11-30 11:37:00,0.68367,0.68372,0.68367,0.68372,144000003.0
2005-11-30 11:38:00,0.68365,0.68368,0.68365,0.68368,43899998.0
2005-11-30 11:39:00,0.68368,0.6837,0.68365,0.6837,112600000.0
2005-11-30 11:40:00,0.68371,0.68375,0.68369,0.68372,238999997.0
2005-11-30 11:41:00,0.68365,0.6837,0.68365,0.6837,27900001.0
2005-11-30 11:42:00,0.68365,0.68368,0.68365,0.68367,69499999.0
2005-11-30 11:43:00,0.68367,0.68372,0.68365,0.68372,90800001.0
2005-11-30 11:44:00,0.68365,0.68376,0.68365,0.68372,193200004.0
2005-11-30 11:45:00,0.6837,0.68377,0.6837,0.68373,201800002.0
2005-11-30 11:46:00,0.68369,0.68375,0.68366,0.68366,83600002.0
2005-11-30 11:47:00,0.68368,0.68373,0.68368,0.68373,72800002.0
2005-11-30 11:48:00,0.68367,0.6837,0.68365,0.6837,64900002.0
2005-11-30 11:49:00,0.68367,0.68376,0.68361,0.68376,205899999.0
2005-11-30 11:50:00,0.6837,0.68375,0.6837,0.68375,237200002.0
2005-11-30 11:51:00,0.68375,0.68378,0.6837,0.6837,337299999.0
2005-11-30 11:52:00,0.68369,0.68369,0.68361,0.68368,62000000.0
2005-11-30 11:53:00,0.68367,0.68371,0.68365,0.6837,153700005.0
2005-11-30 11:54:00,0.68358,0.68361,0.68355,0.68355,130999998.0
2005-11-30 11:55:00,0.68357,0.68357,0.68345,0.68346,261799994.0
2005-11-30 11:56:00,0.68346,0.68351,0.68325,0.6833,152500001.0
2005-11-30 11:57:00,0.68334,0.68344,0.68333,0.68344,214000002.0
2005-11-30 11:58:00,0.68352,0.68361,0.68348,0.68353,149999999.0
2005-11-30 11:59:00,0.68357,0.68366,0.68357,0.68363,264100001.0
2005-11-30 12:00:00,0.68356,0.68364,0.68356,0.68357,176699997.0
2005-11-30 12:01:00,0.68357,0.6836,0.6835,0.6835,88000001.0
2005-11-30 12:02:00,0.68357,0.68358,0.68346,0.68358,189599995.0
2005-11-30 12:03:00,0.68361,0.68361,0.68355,0.68356,118499997.0
2005-11-30 12:04:00,0.68356,0.68356,0.68352,0.68356,95900001.0
2005-11-30 12:05:00,0.68356,0.68358,0.68355,0.68357,67899999.0
2005-11-30 12:06:00,0.68356,0.68358,0.68351,0.68351,82400001.0
2005-11-30 12:07:00,0.6835,0.6835,0.68334,0.68334,204800002.0
2005-11-30 12:08:00,0.6834,0.68347,0.68336,0.68347,169099997.0
2005-11-30 12:09:00,0.68344,0.68344,0.68314,0.68314,193099997.0
2005-11-30 12:10:00,0.68315,0.68322,0.68315,0.68321,102900002.0
2005-11-30 12:11:00,0.68319,0.68323,0.68317,0.68323,115900000.0
2005-11-30 12:12:00,0.68322,0.68328,0.68322,0.68322,97200000.0
2005-11-30 12:13:00,0.68319,0.68319,0.68314,0.68315,68400003.0
2005-11-30 12:14:00,0.68318,0.68325,0.68315,0.6832,97099998.0
2005-11-30 12:15:00,0.68319,0.68322,0.68318,0.68318,46500002.0
2005-11-30 12:16:00,0.68326,0.68335,0.68325,0.68335,187000001.0
2005-11-30 12:17:00,0.68334,0.68342,0.68331,0.68342,156400001.0
2005-11-30 12:18:00,0.68341,0.68343,0.68334,0.68334,144999998.0
2005-11-30 12:19:00,0.68329,0.68332,0.68326,0.68327,64200001.0
2005-11-30 12:20:00,0.68325,0.6833,0.68317,0.6832,171200000.0
2005-11-30 12:21:00,0.68317,0.68325,0.68314,0.68314,179099998.0
2005-11-30 12:22:00,0.68313,0.68314,0.68312,0.68312,178199996.0
2005-11-30 12:23:00,0.68305,0.68306,0.68286,0.68286,174400000.0
2005-11-30 12:24:00,0.68284,0.68297,0.68284,0.68291,263599999.0
2005-11-30 12:25:00,0.68291,0.68295,0.68289,0.68291,131600000.0
2005-11-30 12:26:00,0.68285,0.68294,0.68285,0.68294,159699995.0
2005-11-30 12:27:00,0.68299,0.68305,0.68299,0.68302,150400001.0
2005-11-30 12:28:00,0.683,0.68303,0.68298,0.68298,56700000.0
2005-11-30 12:29:00,0.68295,0.68298,0.68292,0.68297,118599999.0
2005-11-30 12:30:00,0.68291,0.68308,0.68291,0.68308,51700000.0
2005-11-30 12:31:00,0.68313,0.68321,0.68313,0.68313,130000002.0
2005-11-30 12:32:00,0.68312,0.68315,0.68311,0.68313,59800001.0
2005-11-30 12:33:00,0.68315,0.68315,0.68315,0.68315,30100000.0
2005-11-30 12:34:00,0.6831,0.68312,0.6831,0.68312,24700001.0
2005-11-30 12:35:00,0.68308,0.68314,0.68307,0.68311,151200006.0
2005-11-30 12:36:00,0.68305,0.68305,0.68292,0.68293,74700000.0
2005-11-30 12:37:00,0.68293,0.68296,0.68289,0.68292,157399999.0
2005-11-30 12:38:00,0.68288,0.68292,0.68285,0.68287,98000001.0
2005-11-30 12:39:00,0.68296,0.68299,0.68291,0.68298,126199995.0
2005-11-30 12:40:00,0.68292,0.68303,0.68291,0.68303,121300000.0
2005-11-30 12:41:00,0.6831,0.68311,0.68302,0.6831,190900001.0
2005-11-30 12:42:00,0.68306,0.68315,0.68306,0.6831,230800004.0
2005-11-30 12:43:00,0.68308,0.68314,0.68307,0.68314,124599999.0
2005-11-30 12:44:00,0.68312,0.68314,0.68305,0.68308,185800001.0
2005-11-30 12:45:00,0.68308,0.68308,0.683,0.683,179500000.0
2005-11-30 12:46:00,0.68303,0.68303,0.68294,0.68294,166299999.0
2005-11-30 12:47:00,0.68295,0.68303,0.68293,0.68298,172199995.0
2005-11-30 12:48:00,0.6829,0.68294,0.6829,0.68294,13600000.0
2005-11-30 12:49:00,0.68292,0.68296,0.68287,0.68287,162399999.0
2005-11-30 12:50:00,0.68286,0.68286,0.68271,0.68286,226500001.0
2005-11-30 12:51:00,0.68291,0.68293,0.68286,0.6829,150899999.0
2005-11-30 12:52:00,0.68284,0.68284,0.68276,0.68276,36700000.0
2005-11-30 12:53:00,0.68278,0.68278,0.6826,0.68262,119200001.0
2005-11-30 12:54:00,0.68256,0.68256,0.68239,0.68239,186699999.0
2005-11-30 12:55:00,0.68233,0.68235,0.6823,0.68235,142399999.0
2005-11-30 12:56:00,0.68233,0.68239,0.68233,0.68235,70999999.0
2005-11-30 12:57:00,0.68236,0.68242,0.68235,0.68238,149199997.0
2005-11-30 12:58:00,0.68238,0.68243,0.68226,0.68226,114500002.0
2005-11-30 12:59:00,0.68222,0.68227,0.6822,0.6822,216500000.0
2005-11-30 13:00:00,0.68224,0.68227,0.68219,0.68219,207300000.0
2005-11-30 13:01:00,0.68222,0.68224,0.68221,0.68221,167299999.0
2005-11-30 13:02:00,0.68222,0.68224,0.68216,0.68224,72499999.0
2005-11-30 13:03:00,0.68224,0.68238,0.68224,0.68226,93299999.0
2005-11-30 13:04:00,0.68224,0.6823,0.68224,0.68226,233900003.0
2005-11-30 13:05:00,0.68229,0.68229,0.68223,0.68223,166099998.0
2005-11-30 13:06:00,0.68225,0.68227,0.68217,0.6822,48300000.0
2005-11-30 13:07:00,0.68214,0.68218,0.68198,0.68198,156499999.0
2005-11-30 13:08:00,0.68194,0.68196,0.68185,0.68192,69200002.0
2005-11-30 13:09:00,0.68202,0.68216,0.682,0.68216,138300003.0
2005-11-30 13:10:00,0.68208,0.6821,0.68203,0.68208,186399996.0
2005-11-30 13:11:00,0.68206,0.68206,0.68192,0.68192,52500000.0
2005-11-30 13:12:00,0.68193,0.68203,0.68192,0.682,108199999.0
2005-11-30 13:13:00,0.68195,0.68201,0.68191,0.682,140900001.0
2005-11-30 13:14:00,0.68205,0.68212,0.68205,0.6821,209399998.0
2005-11-30 13:15:00,0.68203,0.68209,0.68202,0.68209,116000003.0
2005-11-30 13:16:00,0.68207,0.68213,0.68207,0.68208,197299999.0
2005-11-30 13:17:00,0.68213,0.68213,0.68203,0.68207,228199997.0
2005-11-30 13:18:00,0.68201,0.68215,0.68201,0.68214,103100000.0
2005-11-30 13:19:00,0.68216,0.68221,0.68216,0.68221,15100000.0
2005-11-30 13:20:00,0.68222,0.68233,0.68221,0.68227,177500000.0
2005-11-30 13:21:00,0.68226,0.68233,0.68225,0.68225,108500003.0
2005-11-30 13:22:00,0.68217,0.68228,0.68212,0.68216,114500002.0
2005-11-30 13:23:00,0.6821,0.68218,0.6821,0.68218,194499996.0
2005-11-30 13:24:00,0.68217,0.68226,0.68217,0.68226,104999998.0
2005-11-30 13:25:00,0.68227,0.68232,0.68227,0.6823,89599999.0
2005-11-30 13:26:00,0.6823,0.6824,0.6823,0.6824,102899998.0
2005-11-30 13:27:00,0.68236,0.68239,0.68224,0.6823,179899997.0
2005-11-30 13:28:00,0.68224,0.68227,0.68224,0.68226,76599999.0
2005-11-30 13:29:00,0.6822,0.68226,0.6822,0.68222,42500000.0
2005-11-30 13:30:00,0.68223,0.68223,0.68211,0.68213,88900000.0
2005-11-30 13:31:00,0.68214,0.68219,0.68214,0.68215,259999994.0
2005-11-30 13:32:00,0.68213,0.68213,0.68205,0.68205,96700000.0
2005-11-30 13:33:00,0.68205,0.6821,0.68205,0.6821,108900000.0
2005-11-30 13:34:00,0.68213,0.68213,0.68206,0.68212,213399998.0
2005-11-30 13:35:00,0.6821,0.68215,0.68208,0.68215,159899999.0
2005-11-30 13:36:00,0.68224,0.68224,0.68217,0.68217,114000000.0
2005-11-30 13:37:00,0.68217,0.68218,0.68209,0.68209,121300000.0
2005-11-30 13:38:00,0.682,0.68202,0.68195,0.68197,149400000.0
2005-11-30 13:39:00,0.68196,0.68201,0.68192,0.68193,189299999.0
2005-11-30 13:40:00,0.68198,0.68202,0.68192,0.68202,29600000.0
2005-11-30 13:41:00,0.68191,0.68191,0.68183,0.68183,149199997.0
2005-11-30 13:42:00,0.68185,0.68189,0.68179,0.68189,136500005.0
2005-11-30 13:43:00,0.68192,0.68201,0.68192,0.68195,121400004.0
2005-11-30 13:44:00,0.68195,0.68195,0.68182,0.68183,76200002.0
2005-11-30 13:45:00,0.68183,0.68189,0.6818,0.68182,172700000.0
2005-11-30 13:46:00,0.68177,0.68177,0.68162,0.68164,140099998.0
2005-11-30 13:47:00,0.68163,0.68165,0.68159,0.6816,247000006.0
2005-11-30 13:48:00,0.68161,0.68161,0.6815,0.6815,83400002.0
2005-11-30 13:49:00,0.68148,0.68149,0.68138,0.68149,109800003.0
2005-11-30 13:50:00,0.6815,0.68159,0.6815,0.68159,197100002.0
2005-11-30 13:51:00,0.68157,0.68168,0.68157,0.68168,140400000.0
2005-11-30 13:52:00,0.68167,0.68176,0.68167,0.68174,167799999.0
2005-11-30 13:53:00,0.68179,0.68179,0.68156,0.6816,192099998.0
2005-11-30 13:54:00,0.68159,0.68159,0.68152,0.68153,101100000.0
2005-11-30 13:55:00,0.68157,0.68157,0.68146,0.68154,83700000.0
2005-11-30 13:56:00,0.6815,0.68157,0.6815,0.68157,137899999.0
2005-11-30 13:57:00,0.68156,0.68159,0.68154,0.68155,75800000.0
2005-11-30 13:58:00,0.68159,0.68164,0.68159,0.68164,52500000.0
2005-11-30 13:59:00,0.68161,0.68167,0.6816,0.68162,145200001.0
2005-11-30 14:00:00,0.68162,0.6817,0.6816,0.6817,204500003.0
2005-11-30 14:01:00,0.6817,0.6817,0.68165,0.68167,125800002.0
2005-11-30 14:02:00,0.6817,0.6817,0.6816,0.68168,172300001.0
2005-11-30 14:03:00,0.68168,0.68168,0.68162,0.68162,20700000.0
2005-11-30 14:04:00,0.68166,0.68173,0.68166,0.68173,91400000.0
2005-11-30 14:05:00,0.68169,0.68171,0.68169,0.6817,92700003.0
2005-11-30 14:06:00,0.68177,0.68178,0.6817,0.68178,198399999.0
2005-11-30 14:07:00,0.68175,0.68179,0.6817,0.6817,228900005.0
2005-11-30 14:08:00,0.68172,0.68179,0.68172,0.68175,94499998.0
2005-11-30 14:09:00,0.68174,0.68176,0.68167,0.68167,182299998.0
2005-11-30 14:10:00,0.68171,0.68171,0.68148,0.68155,192500001.0
2005-11-30 14:11:00,0.68152,0.6816,0.68152,0.6816,91900000.0
2005-11-30 14:12:00,0.68164,0.68164,0.68158,0.68158,71200001.0
2005-11-30 14:13:00,0.68162,0.68169,0.68161,0.68169,145099996.0
2005-11-30 14:14:00,0.68165,0.68165,0.68162,0.68164,96500000.0
2005-11-30 14:15:00,0.6816,0.68167,0.6816,0.6816,180000001.0
2005-11-30 14:16:00,0.68166,0.68168,0.68164,0.68164,137600000.0
2005-11-30 14:17:00,0.68161,0.68168,0.6816,0.68164,194499999.0
2005-11-30 14:18:00,0.68166,0.68169,0.68158,0.68162,141299999.0
2005-11-30 14:19:00,0.68158,0.68158,0.68146,0.68155,167299998.0
2005-11-30 14:20:00,0.68153,0.68155,0.68148,0.68155,134999999.0
2005-11-30 14:21:00,0.68155,0.68158,0.68152,0.68155,206299999.0
2005-11-30 14:22:00,0.68153,0.68159,0.68152,0.68155,120700000.0
2005-11-30 14:23:00,0.68156,0.68157,0.68155,0.68156,67699998.0
2005-11-30 14:24:00,0.68158,0.68158,0.68152,0.68152,74300001.0
2005-11-30 14:25:00,0.68151,0.68155,0.68149,0.68152,169000002.0
2005-11-30 14:26:00,0.68153,0.68158,0.68149,0.68158,69499998.0
2005-11-30 14:27:00,0.68161,0.68161,0.68152,0.68161,173799995.0
2005-11-30 14:28:00,0.68165,0.68171,0.68162,0.68162,157300000.0
2005-11-30 14:29:00,0.68167,0.68168,0.68167,0.68168,54000000.0
2005-11-30 14:30:00,0.68161,0.68169,0.68157,0.68157,123799998.0
2005-11-30 14:31:00,0.68153,0.68159,0.68144,0.68144,90400001.0
2005-11-30 14:32:00,0.68144,0.68148,0.68141,0.68148,175200004.0
2005-11-30 14:33:00,0.68146,0.68148,0.6814,0.6814,116000000.0
2005-11-30 14:34:00,0.68146,0.6815,0.68145,0.68146,170500001.0
2005-11-30 14:35:00,0.6815,0.68158,0.68147,0.68158,142600003.0
2005-11-30 14:36:00,0.68166,0.68192,0.6816,0.68192,153599999.0
2005-11-30 14:37:00,0.68197,0.6821,0.68195,0.6821,252500005.0
2005-11-30 14:38:00,0.68216,0.68216,0.68196,0.68205,140499999.0
2005-11-30 14:39:00,0.68209,0.68221,0.68209,0.68217,210500005.0
2005-11-30 14:40:00,0.68222,0.68239,0.68218,0.68239,113399999.0
2005-11-30 14:41:00,0.68247,0.68252,0.68247,0.68252,134900002.0
2005-11-30 14:42:00,0.68248,0.68249,0.68241,0.68249,145000002.0
2005-11-30 14:43:00,0.68253,0.68266,0.68253,0.68262,117900000.0
2005-11-30 14:44:00,0.68266,0.68266,0.6826,0.68263,50600001.0
2005-11-30 14:45:00,0.68267,0.68275,0.68267,0.68275,298299999.0
2005-11-30 14:46:00,0.68278,0.68278,0.68267,0.6827,103699998.0
2005-11-30 14:47:00,0.68264,0.68273,0.68264,0.68273,138100001.0
2005-11-30 14:48:00,0.68273,0.68273,0.68272,0.68272,14300000.0
2005-11-30 14:49:00,0.68268,0.68272,0.68266,0.68271,161900001.0
2005-11-30 14:50:00,0.68268,0.6827,0.68268,0.6827,40699999.0
2005-11-30 14:51:00,0.68259,0.68259,0.68253,0.68253,145900000.0
2005-11-30 14:52:00,0.68248,0.68253,0.68246,0.68247,143400004.0
2005-11-30 14:53:00,0.68247,0.68249,0.68245,0.68249,191200002.0
2005-11-30 14:54:00,0.68248,0.6825,0.68247,0.68247,19100000.0
2005-11-30 14:55:00,0.6825,0.68253,0.68247,0.68253,118899997.0
2005-11-30 14:56:00,0.6825,0.68264,0.68249,0.68255,172300002.0
2005-11-30 14:57:00,0.68257,0.68265,0.68256,0.68265,113900002.0
2005-11-30 14:58:00,0.68267,0.6827,0.68267,0.6827,147800000.0
2005-11-30 14:59:00,0.68267,0.68272,0.68258,0.68265,111299999.0
2005-11-30 15:00:00,0.68257,0.68257,0.68248,0.68248,73399998.0
2005-11-30 15:01:00,0.6824,0.6824,0.68226,0.68232,125200003.0
2005-11-30 15:02:00,0.68232,0.68234,0.68232,0.68232,95100000.0
2005-11-30 15:03:00,0.68232,0.68235,0.6823,0.6823,107800001.0
2005-11-30 15:04:00,0.68229,0.68242,0.68227,0.68242,111900002.0
2005-11-30 15:05:00,0.68248,0.68256,0.68248,0.68256,56400000.0
2005-11-30 15:06:00,0.68253,0.68261,0.68253,0.68259,149800001.0
2005-11-30 15:07:00,0.68261,0.68261,0.68249,0.68251,132999999.0
2005-11-30 15:08:00,0.68248,0.68253,0.68232,0.68232,228199995.0
2005-11-30 15:09:00,0.68235,0.68241,0.68232,0.68232,54200001.0
2005-11-30 15:10:00,0.68227,0.68227,0.68219,0.68219,80600002.0
2005-11-30 15:11:00,0.68225,0.68231,0.68224,0.68225,90100001.0
2005-11-30 15:12:00,0.68222,0.68222,0.68219,0.68222,89299999.0
2005-11-30 15:13:00,0.6822,0.68224,0.68214,0.68214,214500005.0
2005-11-30 15:14:00,0.68209,0.68209,0.68191,0.68194,104599998.0
2005-11-30 15:15:00,0.68199,0.68212,0.68199,0.68212,107599999.0
2005-11-30 15:16:00,0.6821,0.68213,0.68209,0.68209,83999999.0
2005-11-30 15:17:00,0.6821,0.68215,0.68209,0.68215,164600001.0
2005-11-30 15:18:00,0.68207,0.6821,0.68204,0.6821,125100000.0
2005-11-30 15:19:00,0.68204,0.68204,0.68202,0.68202,212400000.0
2005-11-30 15:20:00,0.68207,0.6821,0.68203,0.68207,120500003.0
2005-11-30 15:21:00,0.68205,0.68205,0.68205,0.68205,31200001.0
2005-11-30 15:22:00,0.68202,0.68212,0.68199,0.68212,202199999.0
2005-11-30 15:23:00,0.68207,0.68216,0.68207,0.68216,86899999.0
2005-11-30 15:24:00,0.68218,0.68218,0.68214,0.68215,110900000.0
2005-11-30 15:25:00,0.68213,0.6822,0.68213,0.68217,158900002.0
2005-11-30 15:26:00,0.68219,0.6822,0.68206,0.6821,174700001.0
2005-11-30 15:27:00,0.68207,0.68213,0.68203,0.68213,60000000.0
2005-11-30 15:28:00,0.68221,0.68221,0.68213,0.68213,159899999.0
2005-11-30 15:29:00,0.6821,0.68215,0.68205,0.68208,174900002.0
2005-11-30 15:30:00,0.68201,0.68201,0.68188,0.682,246800004.0
2005-11-30 15:31:00,0.68205,0.68212,0.68205,0.68212,54400001.0
2005-11-30 15:32:00,0.68212,0.68216,0.68212,0.68214,63600000.0
2005-11-30 15:33:00,0.68212,0.68222,0.68212,0.6822,127400002.0
2005-11-30 15:34:00,0.68225,0.68225,0.68215,0.68215,162799997.0
2005-11-30 15:35:00,0.68221,0.68229,0.68217,0.68222,112799999.0
2005-11-30 15:36:00,0.68215,0.68216,0.68211,0.68215,211100003.0
2005-11-30 15:37:00,0.68211,0.68219,0.68211,0.68214,80600000.0
2005-11-30 15:38:00,0.68207,0.68216,0.68207,0.68208,207299997.0
2005-11-30 15:39:00,0.68215,0.68219,0.68209,0.6821,110500000.0
2005-11-30 15:40:00,0.68213,0.68213,0.68203,0.68203,47099998.0
2005-11-30 15:41:00,0.68197,0.68202,0.68195,0.68201,194200001.0
2005-11-30 15:42:00,0.68203,0.68203,0.68192,0.68195,89100000.0
2005-11-30 15:43:00,0.68186,0.68194,0.68183,0.68186,136800001.0
2005-11-30 15:44:00,0.68181,0.68189,0.68181,0.68188,348799993.0
2005-11-30 15:45:00,0.68191,0.68194,0.68177,0.6818,189199994.0
2005-11-30 15:46:00,0.68175,0.68181,0.68173,0.68179,188200002.0
2005-11-30 15:47:00,0.68168,0.68168,0.68159,0.6816,86899999.0
2005-11-30 15:48:00,0.68162,0.68165,0.68157,0.68165,257000006.0
2005-11-30 15:49:00,0.68156,0.68164,0.68151,0.6816,117400002.0
2005-11-30 15:50:00,0.6816,0.6816,0.6815,0.6815,64199999.0
2005-11-30 15:51:00,0.68146,0.68157,0.68139,0.68145,155099997.0
2005-11-30 15:52:00,0.68145,0.68156,0.68145,0.68152,186500002.0
2005-11-30 15:53:00,0.68153,0.68159,0.68153,0.68155,40300000.0
2005-11-30 15:54:00,0.68151,0.68164,0.68151,0.68158,143600002.0
2005-11-30 15:55:00,0.68155,0.68161,0.68149,0.6816,125300000.0
2005-11-30 15:56:00,0.68162,0.68165,0.68162,0.68165,63500001.0
2005-11-30 15:57:00,0.68167,0.6817,0.68158,0.68165,122100000.0
2005-11-30 15:58:00,0.68166,0.68166,0.68152,0.68164,146699999.0
2005-11-30 15:59:00,0.68165,0.68169,0.68153,0.68159,258199995.0
2005-11-30 16:00:00,0.68163,0.68167,0.68151,0.68155,270299998.0
2005-11-30 16:01:00,0.68151,0.68162,0.68148,0.68162,37400000.0
2005-11-30 16:02:00,0.68171,0.68171,0.68164,0.68164,142500000.0
2005-11-30 16:03:00,0.68164,0.68169,0.68148,0.68152,270100004.0
2005-11-30 16:04:00,0.68156,0.68156,0.68136,0.68143,182900000.0
2005-11-30 16:05:00,0.6814,0.68143,0.6813,0.6813,218100001.0
2005-11-30 16:06:00,0.68127,0.68127,0.68121,0.68123,188400002.0
2005-11-30 16:07:00,0.6812,0.68121,0.68111,0.68115,261299997.0
2005-11-30 16:08:00,0.68112,0.68125,0.6811,0.68125,170599998.0
2005-11-30 16:09:00,0.68131,0.68142,0.68126,0.68142,157200000.0
2005-11-30 16:10:00,0.68143,0.68144,0.68139,0.68141,107599999.0
2005-11-30 16:11:00,0.68141,0.68143,0.68136,0.68138,119600000.0
2005-11-30 16:12:00,0.68141,0.68145,0.68122,0.68122,155199997.0
2005-11-30 16:13:00,0.68123,0.68126,0.68123,0.68126,142900000.0
2005-11-30 16:14:00,0.68124,0.68124,0.68116,0.68121,41500000.0
2005-11-30 16:15:00,0.68125,0.68129,0.68123,0.68129,186000001.0
2005-11-30 16:16:00,0.68129,0.68129,0.68117,0.68117,207199998.0
2005-11-30 16:17:00,0.68115,0.68126,0.68115,0.6812,154100004.0
2005-11-30 16:18:00,0.68119,0.68121,0.68111,0.68121,214499999.0
2005-11-30 16:19:00,0.68125,0.68138,0.68125,0.68138,105399996.0
2005-11-30 16:20:00,0.68137,0.68138,0.68132,0.68132,44600000.0
2005-11-30 16:21:00,0.68133,0.68142,0.68133,0.68141,74300000.0
2005-11-30 16:22:00,0.68149,0.68153,0.68143,0.68153,108499998.0
2005-11-30 16:23:00,0.68158,0.68163,0.68149,0.68163,120200001.0
2005-11-30 16:24:00,0.68168,0.68176,0.68168,0.6817,189300000.0
2005-11-30 16:25:00,0.68171,0.6818,0.68171,0.68179,210800002.0
2005-11-30 16:26:00,0.68168,0.68178,0.68167,0.68178,66200001.0
2005-11-30 16:27:00,0.68179,0.68179,0.68167,0.68167,180599994.0
2005-11-30 16:28:00,0.68172,0.68181,0.68171,0.68179,158799996.0
2005-11-30 16:29:00,0.68178,0.6818,0.68173,0.6818,168599998.0
2005-11-30 16:30:00,0.6818,0.68182,0.68174,0.68178,132999997.0
2005-11-30 16:31:00,0.68182,0.68186,0.68175,0.68186,156599998.0
2005-11-30 16:32:00,0.68186,0.6819,0.68181,0.68185,282299995.0
2005-11-30 16:33:00,0.68184,0.68186,0.6818,0.68186,115099998.0
2005-11-30 16:34:00,0.68185,0.68187,0.68177,0.68179,148499999.0
2005-11-30 16:35:00,0.68189,0.68194,0.68188,0.68189,158999999.0
2005-11-30 16:36:00,0.68185,0.6819,0.68183,0.68183,39800000.0
2005-11-30 16:37:00,0.68188,0.68208,0.68188,0.68202,106099998.0
2005-11-30 16:38:00,0.68207,0.68214,0.68207,0.68207,99700000.0
2005-11-30 16:39:00,0.6821,0.68214,0.6821,0.6821,177099997.0
2005-11-30 16:40:00,0.68209,0.6821,0.68208,0.6821,78599999.0
2005-11-30 16:41:00,0.68205,0.6821,0.682,0.6821,241199999.0
2005-11-30 16:42:00,0.68205,0.68212,0.68205,0.68207,167699999.0
2005-11-30 16:43:00,0.68205,0.6821,0.68205,0.6821,131499998.0
2005-11-30 16:44:00,0.68206,0.68213,0.68205,0.68205,73599998.0
2005-11-30 16:45:00,0.68202,0.6821,0.68202,0.68208,102699999.0
2005-11-30 16:46:00,0.68213,0.68214,0.68206,0.68213,269899997.0
2005-11-30 16:47:00,0.68212,0.68212,0.68207,0.68207,80100001.0
2005-11-30 16:48:00,0.6821,0.68213,0.68207,0.68207,180799998.0
2005-11-30 16:49:00,0.68205,0.6821,0.68201,0.68201,107000000.0
2005-11-30 16:50:00,0.68203,0.68203,0.68197,0.68197,86899998.0
2005-11-30 16:51:00,0.68196,0.68196,0.68192,0.68192,17599999.0
2005-11-30 16:52:00,0.68187,0.68187,0.68177,0.68183,175699998.0
2005-11-30 16:53:00,0.68188,0.68191,0.68187,0.68187,143000001.0
2005-11-30 16:54:00,0.68181,0.68183,0.68176,0.68178,145300001.0
2005-11-30 16:55:00,0.68175,0.68179,0.68175,0.68176,87400001.0
2005-11-30 16:56:00,0.68168,0.68171,0.68167,0.68168,122099995.0
2005-11-30 16:57:00,0.68165,0.68167,0.68157,0.6816,191099997.0
2005-11-30 16:58:00,0.68153,0.68154,0.68143,0.68152,88700000.0
2005-11-30 16:59:00,0.68143,0.68143,0.68123,0.68128,68699999.0
2005-11-30 17:00:00,0.68134,0.68142,0.68124,0.6813,196000003.0
2005-11-30 17:01:00,0.68139,0.68149,0.68139,0.68143,146300003.0
2005-11-30 17:02:00,0.68137,0.68142,0.68132,0.68132,155700005.0
2005-11-30 17:03:00,0.68126,0.68145,0.6812,0.68139,189800002.0
2005-11-30 17:04:00,0.68148,0.68148,0.6814,0.68142,101500002.0
2005-11-30 17:05:00,0.6814,0.68146,0.6814,0.68145,139699998.0
2005-11-30 17:06:00,0.68144,0.68151,0.68144,0.6815,115300002.0
2005-11-30 17:07:00,0.68151,0.68168,0.68151,0.68168,225999996.0
2005-11-30 17:08:00,0.68171,0.68171,0.68161,0.68169,178400005.0
2005-11-30 17:09:00,0.6817,0.68175,0.68168,0.6817,103300001.0
2005-11-30 17:10:00,0.68174,0.68175,0.6817,0.68174,113200000.0
2005-11-30 17:11:00,0.6817,0.6817,0.68165,0.68166,85300001.0
2005-11-30 17:12:00,0.68163,0.68168,0.68162,0.68168,132099997.0
2005-11-30 17:13:00,0.68168,0.68168,0.68156,0.68159,88300000.0
2005-11-30 17:14:00,0.68156,0.68158,0.68151,0.68158,114700005.0
2005-11-30 17:15:00,0.68158,0.68158,0.68151,0.68156,75700000.0
2005-11-30 17:16:00,0.68159,0.68165,0.68155,0.68157,61000001.0
2005-11-30 17:17:00,0.68157,0.68157,0.68147,0.68151,126200002.0
2005-11-30 17:18:00,0.68152,0.68155,0.68152,0.68155,27900000.0
2005-11-30 17:19:00,0.68155,0.68158,0.6815,0.6815,147999996.0
2005-11-30 17:20:00,0.68155,0.68155,0.68149,0.68151,187000000.0
2005-11-30 17:21:00,0.68155,0.68157,0.68145,0.68145,113399999.0
2005-11-30 17:22:00,0.68148,0.68153,0.68143,0.68145,95400000.0
2005-11-30 17:23:00,0.68144,0.68148,0.68123,0.68123,109700002.0
2005-11-30 17:24:00,0.68122,0.68126,0.6811,0.68111,43700000.0
2005-11-30 17:25:00,0.68112,0.68117,0.6811,0.68115,218899999.0
2005-11-30 17:26:00,0.68118,0.68118,0.68108,0.68108,153299999.0
2005-11-30 17:27:00,0.68107,0.68113,0.68099,0.68099,248399996.0
2005-11-30 17:28:00,0.68098,0.68098,0.68091,0.68098,150800002.0
2005-11-30 17:29:00,0.68099,0.68101,0.68095,0.681,170399999.0
2005-11-30 17:30:00,0.68107,0.6811,0.68103,0.68103,242900003.0
2005-11-30 17:31:00,0.68107,0.68107,0.68091,0.68091,157600001.0
2005-11-30 17:32:00,0.6809,0.68095,0.68088,0.68092,216099999.0
2005-11-30 17:33:00,0.68093,0.68099,0.68087,0.68092,130199998.0
2005-11-30 17:34:00,0.68091,0.681,0.6809,0.68098,147400000.0
2005-11-30 17:35:00,0.681,0.68102,0.68092,0.68098,164500002.0
2005-11-30 17:36:00,0.68101,0.68102,0.68096,0.68097,207400002.0
2005-11-30 17:37:00,0.68094,0.68097,0.68088,0.68095,115399999.0
2005-11-30 17:38:00,0.68089,0.68089,0.68086,0.68086,9300000.0
2005-11-30 17:39:00,0.6808,0.68092,0.68072,0.68085,215400001.0
2005-11-30 17:40:00,0.68078,0.68079,0.68055,0.68059,133300002.0
2005-11-30 17:41:00,0.68055,0.6806,0.6805,0.68056,247699998.0
2005-11-30 17:42:00,0.68059,0.68069,0.68059,0.6806,125900000.0
2005-11-30 17:43:00,0.68068,0.68071,0.68067,0.68068,73500000.0
2005-11-30 17:44:00,0.68071,0.68074,0.68064,0.68073,183800003.0
2005-11-30 17:45:00,0.6807,0.68073,0.68066,0.68069,178900000.0
2005-11-30 17:46:00,0.68069,0.68074,0.68066,0.6807,166100001.0
2005-11-30 17:47:00,0.68069,0.68073,0.68066,0.68066,67600000.0
2005-11-30 17:48:00,0.68062,0.68065,0.68053,0.68053,146400002.0
2005-11-30 17:49:00,0.68046,0.68046,0.68038,0.68038,57599998.0
2005-11-30 17:50:00,0.68029,0.6804,0.68029,0.68036,101500001.0
2005-11-30 17:51:00,0.68032,0.68032,0.68002,0.68008,57900000.0
2005-11-30 17:52:00,0.68014,0.68021,0.68008,0.68021,212400000.0
2005-11-30 17:53:00,0.68021,0.68031,0.68021,0.68031,156500003.0
2005-11-30 17:54:00,0.68033,0.68043,0.68027,0.68043,117699999.0
2005-11-30 17:55:00,0.68042,0.68045,0.68032,0.68037,140300003.0
2005-11-30 17:56:00,0.68044,0.68086,0.68044,0.68085,89099998.0
2005-11-30 17:57:00,0.68082,0.68096,0.68075,0.6809,268700002.0
2005-11-30 17:58:00,0.68094,0.68112,0.68094,0.68112,187699998.0
2005-11-30 17:59:00,0.68113,0.68115,0.68107,0.68108,160000000.0
2005-11-30 18:00:00,0.68105,0.68123,0.68105,0.68117,220799998.0
2005-11-30 18:01:00,0.68128,0.68133,0.68117,0.6812,1070100000.0
2005-11-30 18:02:00,0.68111,0.68119,0.68094,0.681,1412699999.0
2005-11-30 18:03:00,0.681,0.68104,0.68095,0.68097,1692600000.0
2005-11-30 18:04:00,0.68088,0.68097,0.68081,0.68085,851100000.0
2005-11-30 18:05:00,0.68078,0.68082,0.68073,0.68074,955700004.0
2005-11-30 18:06:00,0.68075,0.68089,0.6807,0.68082,1960099994.0
2005-11-30 18:09:00,0.68072,0.68082,0.68072,0.68078,946200004.0
2005-11-30 18:10:00,0.6808,0.6808,0.68065,0.68065,937700007.0
2005-11-30 18:11:00,0.6807,0.68077,0.68064,0.68076,1091600001.0
2005-11-30 18:12:00,0.68072,0.68074,0.68056,0.68057,764899997.0
2005-11-30 18:13:00,0.68053,0.68057,0.68047,0.68047,896900009.0
2005-11-30 18:14:00,0.68051,0.68063,0.68051,0.6806,1641399999.0
2005-11-30 18:15:00,0.68055,0.68063,0.68047,0.68047,1849300003.0
2005-11-30 18:16:00,0.6805,0.68061,0.68048,0.68052,1060700001.0
2005-11-30 18:17:00,0.6805,0.6805,0.68037,0.68039,657900005.0
2005-11-30 18:18:00,0.68038,0.68049,0.6803,0.6804,711000007.0
2005-11-30 18:19:00,0.6804,0.68049,0.68033,0.68038,901399988.0
2005-11-30 18:20:00,0.68044,0.68061,0.68041,0.68058,560400004.0
2005-11-30 18:21:00,0.68058,0.6807,0.68053,0.68059,931599995.0
2005-11-30 18:22:00,0.68066,0.68075,0.68065,0.6807,971500005.0
2005-11-30 18:23:00,0.68067,0.68076,0.68063,0.68076,1348199994.0
2005-11-30 18:24:00,0.68071,0.68081,0.6807,0.68074,808800007.0
2005-11-30 18:25:00,0.68077,0.68088,0.68077,0.68082,785500006.0
2005-11-30 18:26:00,0.68088,0.68098,0.68087,0.68087,949499996.0
2005-11-30 18:27:00,0.68085,0.68087,0.68079,0.68083,626099992.0
2005-11-30 18:28:00,0.68083,0.68087,0.68079,0.6808,434700001.0
2005-11-30 18:29:00,0.68077,0.68089,0.68077,0.68078,943700001.0
2005-11-30 18:30:00,0.68075,0.68076,0.68069,0.68074,679000001.0
2005-11-30 18:31:00,0.68068,0.6807,0.68059,0.68059,457400001.0
2005-11-30 18:32:00,0.6806,0.68068,0.68057,0.6806,737000009.0
2005-11-30 18:33:00,0.68065,0.68077,0.68064,0.68077,997199995.0
2005-11-30 18:34:00,0.68078,0.68083,0.68069,0.68069,1006600000.0
2005-11-30 18:35:00,0.6807,0.68075,0.68061,0.68068,435999999.0
2005-11-30 18:36:00,0.68065,0.68068,0.68061,0.68062,207599999.0
2005-11-30 18:37:00,0.6806,0.68066,0.68058,0.68065,280600002.0
2005-11-30 18:38:00,0.6807,0.68076,0.6807,0.68076,364199998.0
2005-11-30 18:39:00,0.68078,0.68078,0.68069,0.68069,509400003.0
2005-11-30 18:40:00,0.68073,0.68081,0.68073,0.68077,379200003.0
2005-11-30 18:41:00,0.68077,0.68085,0.68075,0.6808,687000000.0
2005-11-30 18:42:00,0.68078,0.68087,0.68075,0.6808,421100002.0
2005-11-30 18:43:00,0.68077,0.68082,0.68076,0.68077,336500001.0
2005-11-30 18:44:00,0.68082,0.68092,0.68082,0.68091,503899999.0
2005-11-30 18:45:00,0.6809,0.68095,0.68067,0.68067,312700003.0
2005-11-30 18:46:00,0.68069,0.68081,0.68069,0.68073,192399998.0
2005-11-30 18:47:00,0.68077,0.68077,0.68073,0.68075,236399999.0
2005-11-30 18:48:00,0.68072,0.68075,0.68067,0.68075,523199988.0
2005-11-30 18:49:00,0.6807,0.68078,0.6807,0.68075,182800004.0
2005-11-30 18:50:00,0.68073,0.68081,0.68073,0.68081,104700002.0
2005-11-30 18:51:00,0.68083,0.68084,0.68073,0.68083,397699995.0
2005-11-30 18:52:00,0.68087,0.68095,0.68083,0.6809,460200002.0
2005-11-30 18:53:00,0.68091,0.68091,0.68072,0.68072,611100001.0
2005-11-30 18:54:00,0.68074,0.68077,0.68071,0.68075,225899999.0
2005-11-30 18:55:00,0.68074,0.6808,0.6807,0.68074,500400002.0
2005-11-30 18:56:00,0.68073,0.68081,0.68069,0.68069,353700003.0
2005-11-30 18:57:00,0.6807,0.68071,0.68061,0.68063,441400007.0
2005-11-30 18:58:00,0.68059,0.68068,0.68059,0.68062,798599997.0
2005-11-30 18:59:00,0.68058,0.68066,0.68055,0.68055,838599995.0
2005-11-30 19:00:00,0.68055,0.68061,0.68055,0.68057,579100001.0
2005-11-30 19:01:00,0.68053,0.68053,0.68042,0.68042,156799999.0
2005-11-30 19:02:00,0.6804,0.6804,0.68035,0.6804,413400001.0
2005-11-30 19:03:00,0.68037,0.68037,0.68023,0.68024,454699993.0
2005-11-30 19:04:00,0.68027,0.68039,0.68027,0.68035,484200000.0
2005-11-30 19:05:00,0.68032,0.68041,0.6803,0.68041,327499997.0
2005-11-30 19:06:00,0.68038,0.68048,0.68038,0.68041,598599993.0
2005-11-30 19:07:00,0.68047,0.6805,0.68042,0.68042,435699994.0
2005-11-30 19:08:00,0.68046,0.68046,0.68035,0.68035,1001000013.0
2005-11-30 19:09:00,0.68035,0.68044,0.68032,0.68044,647599999.0
2005-11-30 19:10:00,0.68047,0.68047,0.68034,0.6804,391200004.0
2005-11-30 19:11:00,0.68037,0.68046,0.68035,0.68046,226500000.0
2005-11-30 19:12:00,0.68043,0.68043,0.68035,0.68035,203999999.0
2005-11-30 19:13:00,0.68035,0.68038,0.68029,0.68029,446200000.0
2005-11-30 19:14:00,0.68032,0.68032,0.6802,0.68023,324200004.0
2005-11-30 19:15:00,0.68022,0.68025,0.68014,0.68017,633500004.0
2005-11-30 19:16:00,0.68019,0.68019,0.6801,0.6801,133099997.0
2005-11-30 19:17:00,0.68009,0.68012,0.68007,0.68007,377600002.0
2005-11-30 19:18:00,0.68003,0.68009,0.68003,0.68007,240400000.0
2005-11-30 19:19:00,0.68,0.68005,0.67998,0.68,479800001.0
2005-11-30 19:20:00,0.67999,0.68008,0.67999,0.68005,315000001.0
2005-11-30 19:21:00,0.6801,0.68019,0.6801,0.68014,330000002.0
2005-11-30 19:22:00,0.68015,0.68016,0.68007,0.68007,480000001.0
2005-11-30 19:23:00,0.68002,0.68007,0.67999,0.68002,356499995.0
2005-11-30 19:24:00,0.68002,0.68016,0.68002,0.68016,190600000.0
2005-11-30 19:25:00,0.68019,0.68023,0.68001,0.68001,123299997.0
2005-11-30 19:26:00,0.67998,0.68004,0.67994,0.67994,298200000.0
2005-11-30 19:27:00,0.67994,0.67999,0.67993,0.67997,732200014.0
2005-11-30 19:28:00,0.67992,0.67998,0.67992,0.67998,203499999.0
2005-11-30 19:29:00,0.67996,0.68,0.67994,0.67996,406199999.0
2005-11-30 19:30:00,0.67993,0.67998,0.67991,0.67993,577299999.0
2005-11-30 19:31:00,0.67992,0.67997,0.67987,0.67994,888900006.0
2005-11-30 19:32:00,0.67999,0.68003,0.67998,0.68002,477299992.0
2005-11-30 19:33:00,0.67997,0.6801,0.67997,0.6801,352900000.0
2005-11-30 19:34:00,0.68017,0.68027,0.68017,0.68027,522600000.0
2005-11-30 19:35:00,0.6803,0.68033,0.68023,0.68033,530500003.0
2005-11-30 19:36:00,0.6804,0.68045,0.68036,0.68045,459700002.0
2005-11-30 19:37:00,0.68045,0.68049,0.68041,0.68045,323399994.0
2005-11-30 19:38:00,0.68046,0.68054,0.68046,0.68047,279099997.0
2005-11-30 19:39:00,0.68047,0.68051,0.68043,0.68046,845499993.0
2005-11-30 19:40:00,0.68042,0.6805,0.68039,0.68042,536600000.0
2005-11-30 19:41:00,0.68042,0.68045,0.68037,0.68038,461600001.0
2005-11-30 19:42:00,0.68037,0.68038,0.6803,0.68038,274500001.0
2005-11-30 19:43:00,0.68038,0.68038,0.6803,0.6803,174600000.0
2005-11-30 19:44:00,0.68027,0.6803,0.68027,0.68027,235300001.0
2005-11-30 19:45:00,0.68028,0.68028,0.68016,0.68021,308900003.0
2005-11-30 19:46:00,0.68023,0.68025,0.6802,0.6802,106799999.0
2005-11-30 19:47:00,0.68021,0.6803,0.6802,0.6803,192200002.0
2005-11-30 19:48:00,0.68031,0.68031,0.68027,0.6803,144599999.0
2005-11-30 19:49:00,0.68026,0.68026,0.68019,0.68021,213500001.0
2005-11-30 19:50:00,0.68021,0.68026,0.6802,0.68021,444899991.0
2005-11-30 19:51:00,0.68022,0.68028,0.6802,0.68028,466200001.0
2005-11-30 19:52:00,0.6803,0.68033,0.6803,0.6803,412300003.0
2005-11-30 19:53:00,0.6803,0.68033,0.6803,0.6803,112600001.0
2005-11-30 19:54:00,0.68026,0.68026,0.68016,0.6802,32900000.0
2005-11-30 19:55:00,0.68023,0.68023,0.6802,0.6802,170300000.0
2005-11-30 19:56:00,0.6802,0.6802,0.6802,0.6802,119200002.0
2005-11-30 19:57:00,0.6802,0.6802,0.68015,0.68018,546800003.0
2005-11-30 19:58:00,0.68018,0.6802,0.68017,0.68017,228700002.0
2005-11-30 19:59:00,0.68016,0.68021,0.68013,0.68014,417000003.0
2005-11-30 20:00:00,0.68018,0.68018,0.68015,0.68017,236899997.0
2005-11-30 20:01:00,0.68018,0.68021,0.68016,0.68017,270299997.0
2005-11-30 20:02:00,0.68019,0.68025,0.68018,0.68018,194399999.0
2005-11-30 20:03:00,0.6802,0.68022,0.68012,0.68012,152700000.0
2005-11-30 20:04:00,0.68012,0.68018,0.68012,0.68012,196499996.0
2005-11-30 20:05:00,0.68013,0.68022,0.68013,0.68016,119600003.0
2005-11-30 20:06:00,0.68013,0.68022,0.68013,0.68022,73100001.0
2005-11-30 20:07:00,0.68023,0.68029,0.68021,0.68022,236100002.0
2005-11-30 20:08:00,0.6802,0.68028,0.6802,0.68028,619000001.0
2005-11-30 20:09:00,0.6803,0.68038,0.68029,0.68038,223900002.0
2005-11-30 20:10:00,0.68039,0.68042,0.68036,0.68042,172399996.0
2005-11-30 20:11:00,0.68041,0.68045,0.68037,0.68037,253200000.0
2005-11-30 20:12:00,0.68038,0.68045,0.68032,0.68037,1017300004.0
2005-11-30 20:13:00,0.68036,0.68054,0.68033,0.68054,429299995.0
2005-11-30 20:14:00,0.68062,0.68073,0.68062,0.68071,338700006.0
2005-11-30 20:15:00,0.68073,0.68076,0.68065,0.68065,765899993.0
2005-11-30 20:16:00,0.6806,0.68063,0.68038,0.68053,391399999.0
2005-11-30 20:17:00,0.6805,0.68063,0.68048,0.68063,94500003.0
2005-11-30 20:18:00,0.68064,0.6809,0.68064,0.6809,206700003.0
2005-11-30 20:19:00,0.68094,0.68099,0.68091,0.68091,549499996.0
2005-11-30 20:20:00,0.68095,0.68103,0.68094,0.68098,483599994.0
2005-11-30 20:21:00,0.68098,0.68112,0.68096,0.68112,87599998.0
2005-11-30 20:22:00,0.68111,0.68114,0.68108,0.68114,165200001.0
2005-11-30 20:23:00,0.68115,0.68122,0.68114,0.68115,498700004.0
2005-11-30 20:24:00,0.6811,0.68116,0.6811,0.68113,419100003.0
2005-11-30 20:25:00,0.68117,0.68128,0.68117,0.68127,475199996.0
2005-11-30 20:26:00,0.6813,0.68142,0.6813,0.68135,957900008.0
2005-11-30 20:27:00,0.68132,0.68135,0.68129,0.68135,330800001.0
2005-11-30 20:28:00,0.68138,0.68138,0.68132,0.68135,438600000.0
2005-11-30 20:29:00,0.68135,0.68135,0.68125,0.68127,647099999.0
2005-11-30 20:30:00,0.68128,0.6814,0.68128,0.6813,1840599998.0
2005-11-30 20:31:00,0.68132,0.68137,0.68128,0.6813,855700003.0
2005-11-30 20:32:00,0.68139,0.68158,0.68139,0.68155,1385300005.0
2005-11-30 20:33:00,0.68155,0.68165,0.68155,0.6816,291800002.0
2005-11-30 20:34:00,0.68158,0.68168,0.68156,0.68158,305599996.0
2005-11-30 20:35:00,0.68162,0.68167,0.68158,0.68158,336400001.0
2005-11-30 20:36:00,0.68153,0.68157,0.68148,0.68153,376000005.0
2005-11-30 20:37:00,0.68152,0.68159,0.6815,0.68152,797099992.0
2005-11-30 20:38:00,0.6815,0.68161,0.68147,0.68147,721900003.0
2005-11-30 20:39:00,0.68145,0.68151,0.68144,0.68145,553500001.0
2005-11-30 20:40:00,0.6815,0.68172,0.6815,0.68168,434500000.0
2005-11-30 20:41:00,0.68172,0.68179,0.68158,0.6816,388899992.0
2005-11-30 20:42:00,0.68162,0.68164,0.6816,0.6816,147199998.0
2005-11-30 20:43:00,0.68158,0.6817,0.68158,0.68166,367500002.0
2005-11-30 20:44:00,0.68171,0.68173,0.68169,0.68172,825399988.0
2005-11-30 20:45:00,0.68174,0.68174,0.68164,0.6817,512099999.0
2005-11-30 20:46:00,0.68177,0.68181,0.68172,0.6818,170800004.0
2005-11-30 20:47:00,0.6818,0.68185,0.68166,0.68167,655300005.0
2005-11-30 20:48:00,0.68163,0.68171,0.68156,0.68163,811200011.0
2005-11-30 20:49:00,0.68169,0.68184,0.68169,0.68183,238600006.0
2005-11-30 20:50:00,0.68183,0.68186,0.68172,0.68186,1252099996.0
2005-11-30 20:51:00,0.68188,0.6819,0.68185,0.68187,423300003.0
2005-11-30 20:52:00,0.6819,0.68192,0.68185,0.68187,539600011.0
2005-11-30 20:53:00,0.68188,0.68188,0.6817,0.6817,896999995.0
2005-11-30 20:54:00,0.68169,0.68169,0.68158,0.68169,680399993.0
2005-11-30 20:55:00,0.68172,0.68186,0.68171,0.68186,452300003.0
2005-11-30 20:56:00,0.68183,0.68184,0.68163,0.68163,1421700002.0
2005-11-30 20:57:00,0.68156,0.68163,0.6815,0.68155,1427499989.0
2005-11-30 20:58:00,0.68155,0.6817,0.68155,0.68158,760799998.0
2005-11-30 20:59:00,0.68153,0.68165,0.68152,0.68155,1603099999.0
2005-11-30 21:00:00,0.68159,0.68172,0.68159,0.68172,1433499997.0
2005-11-30 21:01:00,0.68171,0.68171,0.68156,0.68171,1322699984.0
2005-11-30 21:02:00,0.68174,0.68181,0.68159,0.68169,486000001.0
2005-11-30 21:03:00,0.68168,0.68185,0.68168,0.68172,691799998.0
2005-11-30 21:04:00,0.68174,0.68185,0.68167,0.68185,622999996.0
2005-11-30 21:05:00,0.68183,0.68189,0.68182,0.68184,458200004.0
2005-11-30 21:06:00,0.68181,0.68181,0.68176,0.68179,595500006.0
2005-11-30 21:07:00,0.68175,0.6818,0.68175,0.68177,157399998.0
2005-11-30 21:08:00,0.68177,0.6818,0.68173,0.68173,130599999.0
2005-11-30 21:09:00,0.68178,0.68178,0.68169,0.68178,383500002.0
2005-11-30 21:10:00,0.68178,0.68178,0.68169,0.6817,207999993.0
2005-11-30 21:11:00,0.6817,0.6817,0.68165,0.6817,244699996.0
2005-11-30 21:12:00,0.68169,0.68172,0.6816,0.68165,118800000.0
2005-11-30 21:13:00,0.68168,0.68178,0.68164,0.68164,398400002.0
2005-11-30 21:14:00,0.68166,0.68171,0.68163,0.68168,766599993.0
2005-11-30 21:15:00,0.68171,0.68175,0.68169,0.68171,392599998.0
2005-11-30 21:16:00,0.68167,0.6817,0.68162,0.6817,404400004.0
2005-11-30 21:17:00,0.68172,0.68175,0.68171,0.68174,114000002.0
2005-11-30 21:18:00,0.68172,0.68175,0.68168,0.6817,123599997.0
2005-11-30 21:19:00,0.68168,0.68174,0.68161,0.68161,374699998.0
2005-11-30 21:20:00,0.68168,0.68177,0.68167,0.68172,1169599990.0
2005-11-30 21:21:00,0.68175,0.68175,0.6817,0.6817,350799996.0
2005-11-30 21:22:00,0.68172,0.68177,0.68172,0.68177,797299999.0
2005-11-30 21:23:00,0.68168,0.68168,0.68153,0.68159,130600002.0
2005-11-30 21:24:00,0.68158,0.68158,0.68151,0.68154,247199999.0
2005-11-30 21:25:00,0.68155,0.6816,0.68148,0.68156,130699999.0
2005-11-30 21:26:00,0.6816,0.6816,0.68157,0.68157,155299999.0
2005-11-30 21:27:00,0.6816,0.6816,0.68153,0.68159,98900000.0
2005-11-30 21:28:00,0.6816,0.6816,0.68152,0.68156,183500000.0
2005-11-30 21:29:00,0.68157,0.68159,0.68155,0.68159,87699997.0
2005-11-30 21:30:00,0.68158,0.68158,0.68151,0.68151,84999999.0
2005-11-30 21:31:00,0.68151,0.68157,0.68144,0.68144,302899995.0
2005-11-30 21:32:00,0.68143,0.68149,0.6814,0.68141,735799998.0
2005-11-30 21:33:00,0.68142,0.68148,0.68141,0.68141,514499996.0
2005-11-30 21:34:00,0.68142,0.68145,0.68142,0.68142,562099996.0
2005-11-30 21:35:00,0.68145,0.68145,0.6814,0.68143,247799999.0
2005-11-30 21:36:00,0.68149,0.68162,0.68149,0.68152,88700001.0
2005-11-30 21:37:00,0.68153,0.68155,0.68149,0.68155,309799996.0
2005-11-30 21:38:00,0.68151,0.68154,0.68148,0.68154,180500000.0
2005-11-30 21:39:00,0.68149,0.68163,0.68149,0.6816,133799999.0
2005-11-30 21:40:00,0.68157,0.68174,0.68157,0.68173,279099994.0
2005-11-30 21:41:00,0.68178,0.68183,0.68178,0.68183,66899999.0
2005-11-30 21:42:00,0.68178,0.68178,0.68165,0.6817,217900003.0
2005-11-30 21:43:00,0.68167,0.68176,0.6816,0.68164,420199994.0
2005-11-30 21:44:00,0.68163,0.68169,0.6816,0.68161,538500004.0
2005-11-30 21:45:00,0.68161,0.68163,0.68161,0.68161,103700000.0
2005-11-30 21:46:00,0.68161,0.68164,0.6816,0.6816,440899996.0
2005-11-30 21:47:00,0.68161,0.68167,0.68161,0.68163,225800002.0
2005-11-30 21:48:00,0.68163,0.68163,0.68155,0.6816,168499999.0
2005-11-30 21:49:00,0.68164,0.68183,0.68164,0.68183,357099991.0
2005-11-30 21:50:00,0.68175,0.68175,0.6816,0.68165,102200001.0
2005-11-30 21:51:00,0.68165,0.68168,0.68162,0.68162,267400002.0
2005-11-30 21:52:00,0.68161,0.68168,0.68157,0.68157,140499997.0
2005-11-30 21:53:00,0.68161,0.68163,0.68159,0.68159,117100002.0
2005-11-30 21:54:00,0.68156,0.68166,0.68156,0.68166,293300005.0
2005-11-30 21:55:00,0.68169,0.68171,0.68165,0.68165,164300001.0
2005-11-30 21:56:00,0.68166,0.68166,0.6816,0.6816,207099999.0
2005-11-30 21:57:00,0.68164,0.68173,0.68163,0.6817,394799998.0
2005-11-30 21:58:00,0.68174,0.68177,0.68161,0.68166,162000001.0
2005-11-30 21:59:00,0.68166,0.68187,0.6816,0.6818,414200002.0
2005-11-30 22:00:00,0.68219,0.68219,0.68179,0.68187,251200002.0
2005-11-30 22:01:00,0.68183,0.68183,0.68171,0.68173,345299996.0
2005-11-30 22:02:00,0.68172,0.68179,0.6817,0.6817,476900000.0
2005-11-30 22:03:00,0.68172,0.68172,0.68168,0.68171,183500001.0
2005-11-30 22:04:00,0.68174,0.68181,0.6817,0.68178,268100003.0
2005-11-30 22:05:00,0.68175,0.68178,0.68174,0.68174,255899996.0
2005-11-30 22:06:00,0.68176,0.68178,0.68174,0.68178,74600002.0
2005-11-30 22:07:00,0.68175,0.68178,0.68175,0.68177,129699998.0
2005-11-30 22:08:00,0.68172,0.6818,0.68172,0.68175,423200002.0
2005-11-30 22:09:00,0.68177,0.68181,0.68176,0.68177,114199998.0
2005-11-30 22:10:00,0.68174,0.6818,0.68173,0.68173,95500002.0
2005-11-30 22:11:00,0.68176,0.68178,0.68175,0.68177,71200000.0
2005-11-30 22:12:00,0.68178,0.6818,0.68175,0.68178,359900004.0
2005-11-30 22:13:00,0.68177,0.68178,0.68177,0.68178,116400000.0
2005-11-30 22:14:00,0.68178,0.6818,0.68177,0.6818,105600000.0
2005-11-30 22:15:00,0.6818,0.68183,0.68175,0.68177,649499998.0
2005-11-30 22:16:00,0.68177,0.6818,0.68173,0.68177,523100001.0
2005-11-30 22:17:00,0.6818,0.6818,0.6818,0.6818,47000000.0
2005-11-30 22:18:00,0.6818,0.6818,0.6818,0.6818,12800000.0
2005-11-30 22:19:00,0.6818,0.6818,0.68175,0.68177,111400004.0
2005-11-30 22:20:00,0.68177,0.68177,0.68173,0.68174,32300000.0
2005-11-30 22:21:00,0.68172,0.68175,0.6817,0.68173,460999999.0
2005-11-30 22:22:00,0.6817,0.68172,0.68165,0.68165,358799993.0
2005-11-30 22:23:00,0.68162,0.68176,0.68159,0.68159,358899997.0
2005-11-30 22:24:00,0.6816,0.68168,0.68159,0.68166,309200000.0
2005-11-30 22:25:00,0.68165,0.68166,0.6816,0.68163,332700001.0
2005-11-30 22:26:00,0.68159,0.68172,0.68159,0.68167,321400000.0
2005-11-30 22:27:00,0.68165,0.68165,0.68162,0.68165,161599999.0
2005-11-30 22:28:00,0.68166,0.68167,0.68156,0.68156,207400000.0
2005-11-30 22:29:00,0.6816,0.68166,0.68157,0.68157,332800003.0
2005-11-30 22:30:00,0.68163,0.68174,0.68163,0.68169,56799998.0
2005-11-30 22:31:00,0.68166,0.68166,0.68159,0.68163,56099999.0
2005-11-30 22:32:00,0.68169,0.68172,0.68168,0.6817,322299997.0
2005-11-30 22:33:00,0.68169,0.6817,0.68164,0.68168,172699997.0
2005-11-30 22:34:00,0.68167,0.68167,0.6816,0.6816,314999998.0
2005-11-30 22:35:00,0.6816,0.6816,0.68154,0.6816,165200003.0
2005-11-30 22:36:00,0.68161,0.68168,0.68161,0.68168,100699999.0
2005-11-30 22:37:00,0.6817,0.6817,0.68161,0.68165,350600004.0
2005-11-30 22:38:00,0.68167,0.68167,0.68163,0.68163,82200001.0
2005-11-30 22:39:00,0.68164,0.68167,0.68162,0.68162,364999999.0
2005-11-30 22:40:00,0.68158,0.6816,0.68151,0.68158,380999997.0
2005-11-30 22:41:00,0.6816,0.68168,0.68158,0.68168,226000002.0
2005-11-30 22:42:00,0.68162,0.68168,0.68161,0.68161,296100001.0
2005-11-30 22:43:00,0.68169,0.6817,0.68169,0.6817,32699999.0
2005-11-30 22:44:00,0.68176,0.68177,0.68168,0.68175,206000000.0
2005-11-30 22:45:00,0.6818,0.68182,0.68177,0.68177,100700000.0
2005-11-30 22:46:00,0.68173,0.68176,0.68166,0.68173,218599996.0
2005-11-30 22:47:00,0.68178,0.68178,0.6817,0.6817,98200000.0
2005-11-30 22:48:00,0.6817,0.68178,0.68168,0.68168,359599994.0
2005-11-30 22:49:00,0.68176,0.68176,0.68166,0.68169,74999999.0
2005-11-30 22:50:00,0.6818,0.6819,0.6818,0.68182,176600000.0
2005-11-30 22:51:00,0.68181,0.68185,0.6818,0.68181,151899998.0
2005-11-30 22:52:00,0.68175,0.68175,0.68162,0.68162,171300001.0
2005-11-30 22:53:00,0.68157,0.68157,0.68148,0.68152,100600001.0
2005-11-30 22:54:00,0.68157,0.68169,0.68157,0.68162,146100000.0
2005-11-30 22:55:00,0.6816,0.6816,0.68154,0.68154,68899999.0
2005-11-30 22:56:00,0.68154,0.68156,0.68148,0.68156,122799999.0
2005-11-30 22:57:00,0.68155,0.68158,0.68153,0.68157,164200001.0
2005-11-30 22:58:00,0.68157,0.68161,0.68148,0.68155,394699994.0
2005-11-30 22:59:00,0.68152,0.68162,0.68142,0.68142,199900001.0
2005-11-30 23:00:00,0.68126,0.68162,0.68126,0.6815,134700002.0
2005-11-30 23:01:00,0.68148,0.68148,0.68143,0.68143,35200000.0
2005-11-30 23:02:00,0.6814,0.68148,0.68139,0.68147,115000001.0
2005-11-30 23:03:00,0.6815,0.68155,0.68148,0.68155,122999999.0
2005-11-30 23:04:00,0.68153,0.68153,0.68147,0.68148,63099999.0
2005-11-30 23:05:00,0.68146,0.68149,0.68144,0.68149,120000001.0
2005-11-30 23:06:00,0.6815,0.68154,0.68147,0.68154,264499995.0
2005-11-30 23:07:00,0.6815,0.6815,0.68147,0.68147,17200001.0
2005-11-30 23:08:00,0.68138,0.68148,0.68137,0.68137,75499999.0
2005-11-30 23:09:00,0.68135,0.68141,0.68133,0.6814,110799999.0
2005-11-30 23:10:00,0.68136,0.68143,0.68133,0.6814,178700003.0
2005-11-30 23:11:00,0.68139,0.68139,0.68109,0.68109,240099998.0
2005-11-30 23:12:00,0.68114,0.68133,0.68114,0.68133,120499997.0
2005-11-30 23:13:00,0.68124,0.68126,0.68122,0.68125,127000000.0
2005-11-30 23:14:00,0.68125,0.68131,0.68125,0.6813,71800001.0
2005-11-30 23:15:00,0.68131,0.68133,0.68127,0.68131,130500001.0
2005-11-30 23:16:00,0.6813,0.6813,0.68128,0.68128,55600001.0
2005-11-30 23:17:00,0.68136,0.68138,0.68129,0.68138,163600002.0
2005-11-30 23:18:00,0.6813,0.6813,0.68127,0.68127,55200001.0
2005-11-30 23:19:00,0.68131,0.68135,0.68131,0.68135,12800000.0
2005-11-30 23:20:00,0.68138,0.68142,0.68135,0.68139,154900000.0
2005-11-30 23:21:00,0.6814,0.6814,0.68131,0.68138,152300003.0
2005-11-30 23:22:00,0.68135,0.68141,0.68131,0.68141,160199998.0
2005-11-30 23:23:00,0.6814,0.68144,0.68138,0.68138,151799995.0
2005-11-30 23:24:00,0.68145,0.68145,0.68141,0.68141,24700000.0
2005-11-30 23:25:00,0.68138,0.68142,0.68138,0.68142,59799999.0
2005-11-30 23:26:00,0.68137,0.68143,0.68137,0.68143,170699999.0
2005-11-30 23:27:00,0.68144,0.68145,0.68144,0.68145,33400000.0
2005-11-30 23:28:00,0.68155,0.68155,0.68144,0.68152,283299998.0
2005-11-30 23:29:00,0.68153,0.68162,0.68152,0.68152,138799998.0
2005-11-30 23:30:00,0.68151,0.68151,0.68136,0.68138,228800001.0
2005-11-30 23:31:00,0.6814,0.68146,0.68137,0.68145,82100000.0
2005-11-30 23:32:00,0.68147,0.68147,0.68142,0.68145,129100000.0
2005-11-30 23:33:00,0.68149,0.6815,0.68144,0.6815,170000000.0
2005-11-30 23:34:00,0.68148,0.68148,0.68141,0.68142,131199997.0
2005-11-30 23:35:00,0.68146,0.68151,0.68144,0.68146,260400006.0
2005-11-30 23:36:00,0.68141,0.68143,0.68138,0.68141,180299999.0
2005-11-30 23:37:00,0.68141,0.68141,0.68137,0.68137,98900001.0
2005-11-30 23:38:00,0.6813,0.68138,0.6813,0.68132,110300001.0
2005-11-30 23:39:00,0.68133,0.68133,0.68124,0.6813,184500001.0
2005-11-30 23:40:00,0.68131,0.68134,0.6813,0.68131,49000000.0
2005-11-30 23:41:00,0.6813,0.6813,0.68125,0.68125,132500002.0
2005-11-30 23:42:00,0.68127,0.68127,0.68127,0.68127,34299999.0
2005-11-30 23:43:00,0.6813,0.6813,0.68125,0.68127,95700000.0
2005-11-30 23:44:00,0.68128,0.68128,0.68125,0.68127,16700000.0
2005-11-30 23:45:00,0.68129,0.68138,0.68129,0.68138,75500002.0
2005-11-30 23:46:00,0.68138,0.68138,0.68137,0.68137,12800000.0
2005-11-30 23:47:00,0.68131,0.68142,0.68131,0.68138,101399998.0
2005-11-30 23:48:00,0.68142,0.68148,0.68142,0.68143,211499996.0
2005-11-30 23:49:00,0.68142,0.68146,0.68142,0.68146,40700002.0
2005-11-30 23:50:00,0.68149,0.68149,0.68143,0.68148,239999998.0
2005-11-30 23:51:00,0.6815,0.6815,0.68145,0.68145,26300000.0
2005-11-30 23:52:00,0.68142,0.68148,0.68142,0.68146,111300000.0
2005-11-30 23:53:00,0.6814,0.68153,0.68139,0.68147,141899999.0
2005-11-30 23:54:00,0.68151,0.68151,0.68142,0.68142,125100002.0
2005-11-30 23:55:00,0.68146,0.68148,0.68143,0.68146,78699999.0
2005-11-30 23:56:00,0.6814,0.68148,0.6814,0.68143,119900002.0
2005-11-30 23:57:00,0.68144,0.68144,0.68138,0.6814,223299997.0
2005-11-30 23:58:00,0.68141,0.68141,0.68109,0.68109,14400000.0
2005-11-30 23:59:00,0.68132,0.68135,0.68132,0.68135,75100000.0
2005-12-01 00:00:00,0.68132,0.68137,0.6813,0.6813,116600003.0
2005-12-01 00:01:00,0.68145,0.68148,0.68117,0.68124,128600003.0
2005-12-01 00:02:00,0.68112,0.68137,0.6811,0.6811,131300003.0
2005-12-01 00:03:00,0.68105,0.68122,0.68086,0.68122,56400001.0
2005-12-01 00:04:00,0.6809,0.68135,0.68087,0.68135,234700001.0
2005-12-01 00:05:00,0.68125,0.68126,0.681,0.68105,114700001.0
2005-12-01 00:06:00,0.68108,0.68129,0.68105,0.68126,214600002.0
2005-12-01 00:07:00,0.68139,0.68147,0.6811,0.6811,43500000.0
2005-12-01 00:08:00,0.68093,0.68148,0.68093,0.68118,171700001.0
2005-12-01 00:09:00,0.68112,0.68142,0.68111,0.68136,110000000.0
2005-12-01 00:10:00,0.68101,0.68143,0.68101,0.68143,103800003.0
2005-12-01 00:11:00,0.68138,0.68145,0.68123,0.68145,151100001.0
2005-12-01 00:12:00,0.6811,0.68157,0.68109,0.68136,127900004.0
2005-12-01 00:13:00,0.68135,0.6816,0.68128,0.68138,132199999.0
2005-12-01 00:14:00,0.68105,0.68134,0.68095,0.68107,103900002.0
2005-12-01 00:15:00,0.68124,0.68145,0.68124,0.68126,79599998.0
2005-12-01 00:16:00,0.6814,0.68147,0.68113,0.68127,140699998.0
2005-12-01 00:17:00,0.68123,0.68156,0.68119,0.68145,130100003.0
2005-12-01 00:18:00,0.68127,0.68166,0.68126,0.68166,163000001.0
2005-12-01 00:19:00,0.68148,0.68173,0.68139,0.68163,197799997.0
2005-12-01 00:20:00,0.68134,0.68153,0.68128,0.68132,123300001.0
2005-12-01 00:21:00,0.68145,0.68153,0.68128,0.68141,232399997.0
2005-12-01 00:22:00,0.68135,0.68154,0.68126,0.68146,241499997.0
2005-12-01 00:23:00,0.68142,0.68151,0.68124,0.68129,152300001.0
2005-12-01 00:24:00,0.6813,0.68145,0.68124,0.68134,199199997.0
2005-12-01 00:25:00,0.68139,0.68148,0.68129,0.68139,124600003.0
2005-12-01 00:26:00,0.68146,0.68158,0.68134,0.68134,167100001.0
2005-12-01 00:27:00,0.68144,0.68147,0.68107,0.68121,179000003.0
2005-12-01 00:28:00,0.68103,0.6814,0.68103,0.68133,90199999.0
2005-12-01 00:29:00,0.68142,0.68151,0.68128,0.68129,187399998.0
2005-12-01 00:30:00,0.68122,0.68146,0.68105,0.68146,89200000.0
2005-12-01 00:31:00,0.68158,0.68158,0.68147,0.68152,165000003.0
2005-12-01 00:32:00,0.68155,0.68161,0.68154,0.68161,159499997.0
2005-12-01 00:33:00,0.68156,0.68162,0.68153,0.68157,263399993.0
2005-12-01 00:34:00,0.6815,0.68158,0.6815,0.68158,104300001.0
2005-12-01 00:35:00,0.68155,0.68162,0.68155,0.68162,85799998.0
2005-12-01 00:36:00,0.68162,0.68163,0.68162,0.68163,24900000.0
2005-12-01 00:37:00,0.6817,0.68174,0.6816,0.6816,120100001.0
2005-12-01 00:38:00,0.68157,0.68157,0.68157,0.68157,9600000.0
2005-12-01 00:39:00,0.68153,0.68154,0.68152,0.68152,120900001.0
2005-12-01 00:40:00,0.68152,0.68152,0.68136,0.68136,75999999.0
2005-12-01 00:41:00,0.68134,0.68145,0.68134,0.6814,352300005.0
2005-12-01 00:42:00,0.68137,0.68137,0.68137,0.68137,79100001.0
2005-12-01 00:43:00,0.68132,0.68133,0.68132,0.68133,3700000.0
2005-12-01 00:44:00,0.6814,0.68146,0.68135,0.68135,160699997.0
2005-12-01 00:45:00,0.68132,0.68143,0.68132,0.68135,100500001.0
2005-12-01 00:46:00,0.68135,0.68135,0.6813,0.68133,147500000.0
2005-12-01 00:47:00,0.68133,0.68135,0.68133,0.68135,97499999.0
2005-12-01 00:48:00,0.68132,0.68137,0.68131,0.68136,194199999.0
2005-12-01 00:49:00,0.68142,0.68142,0.68135,0.68135,72300000.0
2005-12-01 00:50:00,0.68142,0.68145,0.68142,0.68143,110799997.0
2005-12-01 00:51:00,0.68152,0.68152,0.68142,0.68152,96100000.0
2005-12-01 00:52:00,0.68146,0.68146,0.6814,0.6814,121299998.0
2005-12-01 00:53:00,0.68142,0.6815,0.68142,0.6815,161400002.0
2005-12-01 00:54:00,0.68156,0.68158,0.68155,0.68156,126300004.0
2005-12-01 00:55:00,0.68158,0.68162,0.68158,0.68159,186700001.0
2005-12-01 00:56:00,0.68154,0.68156,0.68148,0.68152,44800000.0
2005-12-01 00:57:00,0.6815,0.68152,0.68146,0.6815,109299998.0
2005-12-01 00:58:00,0.68154,0.68158,0.68154,0.68158,68600000.0
2005-12-01 00:59:00,0.68159,0.68163,0.68159,0.68163,28700000.0
2005-12-01 01:00:00,0.68164,0.68169,0.68158,0.68166,198700004.0
2005-12-01 01:01:00,0.68168,0.68168,0.68162,0.68162,52700001.0
2005-12-01 01:02:00,0.68161,0.68161,0.68159,0.68159,46800000.0
2005-12-01 01:03:00,0.68157,0.6816,0.68155,0.68155,223400001.0
2005-12-01 01:04:00,0.68157,0.6816,0.68155,0.6816,81399997.0
2005-12-01 01:05:00,0.68158,0.68164,0.68156,0.68164,94400002.0
2005-12-01 01:06:00,0.68165,0.68165,0.68162,0.68165,126399998.0
2005-12-01 01:07:00,0.68159,0.68161,0.68152,0.68152,134299999.0
2005-12-01 01:08:00,0.6815,0.68153,0.6815,0.68152,94899998.0
2005-12-01 01:09:00,0.68154,0.68154,0.68148,0.68152,218800005.0
2005-12-01 01:10:00,0.68153,0.68153,0.68141,0.68144,197399999.0
2005-12-01 01:11:00,0.68145,0.68153,0.68145,0.6815,194599999.0
2005-12-01 01:12:00,0.68149,0.68155,0.68143,0.68144,185900002.0
2005-12-01 01:13:00,0.68142,0.68149,0.68142,0.68149,104400000.0
2005-12-01 01:14:00,0.68148,0.6815,0.68145,0.68148,94300000.0
2005-12-01 01:15:00,0.68145,0.6815,0.68145,0.68148,57000002.0
2005-12-01 01:16:00,0.68145,0.68145,0.68132,0.68132,63299998.0
2005-12-01 01:17:00,0.68128,0.68128,0.68123,0.68123,31000000.0
2005-12-01 01:18:00,0.68122,0.68132,0.68122,0.68129,124399999.0
2005-12-01 01:19:00,0.68129,0.68136,0.68127,0.68135,126900000.0
2005-12-01 01:20:00,0.68135,0.68135,0.6813,0.68135,152000002.0
2005-12-01 01:21:00,0.68133,0.68135,0.68132,0.68135,126299999.0
2005-12-01 01:22:00,0.68131,0.68136,0.68128,0.68134,51000000.0
2005-12-01 01:23:00,0.68134,0.68134,0.68127,0.68131,186399998.0
2005-12-01 01:24:00,0.68142,0.68151,0.68142,0.68151,43899999.0
2005-12-01 01:25:00,0.68158,0.68162,0.68156,0.68158,93800002.0
2005-12-01 01:26:00,0.68161,0.68161,0.6816,0.6816,109099998.0
2005-12-01 01:27:00,0.68163,0.68163,0.68151,0.68151,114299997.0
2005-12-01 01:28:00,0.68158,0.68158,0.68153,0.68153,103599998.0
2005-12-01 01:29:00,0.68155,0.68161,0.68154,0.68161,160600001.0
2005-12-01 01:30:00,0.68158,0.6816,0.68158,0.6816,76500000.0
2005-12-01 01:31:00,0.68157,0.6816,0.68157,0.68157,64400000.0
2005-12-01 01:32:00,0.68163,0.68163,0.68163,0.68163,15100000.0
2005-12-01 01:33:00,0.68159,0.68163,0.68159,0.68161,45100000.0
2005-12-01 01:34:00,0.68163,0.68163,0.6816,0.68161,76799998.0
2005-12-01 01:35:00,0.68163,0.68168,0.68158,0.68158,173100001.0
2005-12-01 01:36:00,0.68156,0.68157,0.6815,0.68151,114699999.0
2005-12-01 01:37:00,0.68155,0.68155,0.68152,0.68155,139499998.0
2005-12-01 01:38:00,0.68153,0.6816,0.68148,0.68152,198799996.0
2005-12-01 01:39:00,0.68156,0.68165,0.68152,0.68165,160800001.0
2005-12-01 01:40:00,0.68163,0.68168,0.68163,0.68163,119699999.0
2005-12-01 01:41:00,0.68165,0.68174,0.68165,0.68168,134100000.0
2005-12-01 01:42:00,0.68169,0.68174,0.68168,0.68172,107600001.0
2005-12-01 01:43:00,0.68176,0.68178,0.68174,0.68174,153300001.0
2005-12-01 01:44:00,0.68177,0.68179,0.68174,0.68177,114699999.0
2005-12-01 01:45:00,0.68182,0.68182,0.68177,0.6818,168300002.0
2005-12-01 01:46:00,0.68179,0.68179,0.68171,0.68171,195400000.0
2005-12-01 01:47:00,0.68173,0.68173,0.68164,0.68171,221500002.0
2005-12-01 01:48:00,0.68168,0.6817,0.68164,0.68165,146999998.0
2005-12-01 01:49:00,0.68166,0.68174,0.68166,0.6817,165300004.0
2005-12-01 01:50:00,0.68171,0.68177,0.68171,0.68175,116000001.0
2005-12-01 01:51:00,0.68178,0.68178,0.68168,0.68177,116199999.0
2005-12-01 01:52:00,0.68175,0.68175,0.6817,0.6817,113600002.0
2005-12-01 01:53:00,0.68172,0.68179,0.68169,0.6817,80000001.0
2005-12-01 01:54:00,0.68165,0.68168,0.68156,0.68166,178999998.0
2005-12-01 01:55:00,0.68166,0.68168,0.68163,0.68167,31900000.0
2005-12-01 01:56:00,0.68167,0.6817,0.68165,0.68168,205299996.0
2005-12-01 01:57:00,0.68166,0.68169,0.68166,0.68169,43800000.0
2005-12-01 01:58:00,0.68166,0.68167,0.68165,0.68167,32100000.0
2005-12-01 01:59:00,0.68167,0.6817,0.68165,0.6817,80599997.0
2005-12-01 02:00:00,0.68174,0.6818,0.68163,0.68164,199900001.0
2005-12-01 02:01:00,0.68173,0.68173,0.68158,0.68158,199400003.0
2005-12-01 02:02:00,0.68151,0.68155,0.6815,0.68155,76699999.0
2005-12-01 02:03:00,0.68155,0.68155,0.68139,0.68153,150900005.0
2005-12-01 02:04:00,0.68157,0.68165,0.68155,0.68164,209699998.0
2005-12-01 02:05:00,0.68165,0.68173,0.68157,0.6817,126100002.0
2005-12-01 02:06:00,0.68172,0.68177,0.68169,0.6817,130400001.0
2005-12-01 02:07:00,0.68173,0.68173,0.68163,0.68167,215400001.0
2005-12-01 02:08:00,0.68166,0.68166,0.6816,0.6816,109600000.0
2005-12-01 02:09:00,0.68168,0.68171,0.68164,0.68164,61400001.0
2005-12-01 02:10:00,0.68163,0.68165,0.68162,0.68162,71799998.0
2005-12-01 02:11:00,0.68163,0.68163,0.68162,0.68162,23799999.0
2005-12-01 02:12:00,0.68157,0.6816,0.68157,0.6816,79000000.0
2005-12-01 02:13:00,0.68156,0.68171,0.68156,0.68171,89499999.0
2005-12-01 02:14:00,0.68166,0.6817,0.68164,0.68164,70799996.0
2005-12-01 02:15:00,0.68162,0.6817,0.6816,0.68169,145500003.0
2005-12-01 02:16:00,0.68169,0.68169,0.68159,0.68159,156000000.0
2005-12-01 02:17:00,0.68162,0.68165,0.68162,0.68162,90400001.0
2005-12-01 02:18:00,0.68162,0.68163,0.68162,0.68163,57400000.0
2005-12-01 02:19:00,0.68165,0.68165,0.68162,0.68165,62300000.0
2005-12-01 02:20:00,0.68163,0.6817,0.68163,0.6817,61299999.0
2005-12-01 02:21:00,0.68163,0.68164,0.68163,0.68164,28599999.0
2005-12-01 02:22:00,0.68162,0.6817,0.68162,0.6817,49900000.0
2005-12-01 02:23:00,0.68169,0.68169,0.68163,0.68163,133700003.0
2005-12-01 02:24:00,0.68163,0.68163,0.68156,0.68159,98099998.0
2005-12-01 02:25:00,0.6816,0.68164,0.68158,0.68163,67799998.0
2005-12-01 02:26:00,0.68165,0.68165,0.68162,0.68163,98499998.0
2005-12-01 02:27:00,0.68159,0.68167,0.68159,0.68163,128299999.0
2005-12-01 02:28:00,0.68168,0.68169,0.68163,0.68165,138099998.0
2005-12-01 02:29:00,0.68168,0.68169,0.68163,0.68166,186900002.0
2005-12-01 02:30:00,0.68165,0.68169,0.68165,0.68169,63900000.0
2005-12-01 02:31:00,0.68159,0.68173,0.68159,0.68173,90799999.0
2005-12-01 02:32:00,0.68176,0.68176,0.68169,0.68169,82800000.0
2005-12-01 02:33:00,0.68166,0.68174,0.68166,0.6817,159400003.0
2005-12-01 02:34:00,0.68168,0.6817,0.68166,0.6817,39399999.0
2005-12-01 02:35:00,0.68165,0.6817,0.68163,0.6817,125100000.0
2005-12-01 02:36:00,0.68168,0.68173,0.68165,0.68173,105600000.0
2005-12-01 02:37:00,0.68173,0.68174,0.68169,0.68171,74800001.0
2005-12-01 02:38:00,0.68171,0.68173,0.68168,0.68173,190499997.0
2005-12-01 02:39:00,0.68173,0.68179,0.6817,0.6817,141800000.0
2005-12-01 02:40:00,0.68176,0.68178,0.68172,0.68176,145199996.0
2005-12-01 02:41:00,0.68169,0.68177,0.68165,0.68177,223500001.0
2005-12-01 02:42:00,0.68175,0.68183,0.68175,0.6818,83900001.0
2005-12-01 02:43:00,0.68183,0.68183,0.68175,0.68175,39099999.0
2005-12-01 02:44:00,0.68177,0.6818,0.68177,0.6818,120000002.0
2005-12-01 02:45:00,0.68174,0.68184,0.68174,0.6818,221100001.0
2005-12-01 02:46:00,0.68175,0.6818,0.68175,0.68177,87900002.0
2005-12-01 02:47:00,0.68175,0.6818,0.68172,0.6818,95100001.0
2005-12-01 02:48:00,0.68176,0.68179,0.6817,0.68179,128600000.0
2005-12-01 02:49:00,0.68182,0.68182,0.6818,0.68182,114199996.0
2005-12-01 02:50:00,0.68182,0.68185,0.6818,0.68181,136399998.0
2005-12-01 02:51:00,0.68178,0.68178,0.68175,0.68178,75099998.0
2005-12-01 02:52:00,0.68176,0.6818,0.68171,0.6818,81900002.0
2005-12-01 02:53:00,0.6818,0.6818,0.68175,0.6818,97099997.0
2005-12-01 02:54:00,0.68179,0.68185,0.68176,0.68178,90100001.0
2005-12-01 02:55:00,0.68175,0.68178,0.68174,0.68175,244399998.0
2005-12-01 02:56:00,0.68176,0.68177,0.68169,0.6817,97299998.0
2005-12-01 02:57:00,0.68172,0.68173,0.68172,0.68173,103899997.0
2005-12-01 02:58:00,0.68175,0.68178,0.6817,0.68177,128299999.0
2005-12-01 02:59:00,0.68173,0.68175,0.6817,0.68173,110700004.0
2005-12-01 03:00:00,0.68177,0.68177,0.68176,0.68176,52000002.0
2005-12-01 03:01:00,0.68174,0.68177,0.68172,0.68172,107900002.0
2005-12-01 03:02:00,0.68177,0.68177,0.68173,0.68176,107400001.0
2005-12-01 03:03:00,0.68171,0.68173,0.68169,0.68172,46300001.0
2005-12-01 03:04:00,0.68174,0.68178,0.68174,0.68174,188900003.0
2005-12-01 03:05:00,0.68178,0.6818,0.68171,0.68173,169199996.0
2005-12-01 03:06:00,0.68176,0.68176,0.68166,0.68172,127000000.0
2005-12-01 03:07:00,0.68165,0.6817,0.68165,0.6817,104499998.0
2005-12-01 03:08:00,0.68167,0.68167,0.68164,0.68164,34299999.0
2005-12-01 03:09:00,0.68165,0.68165,0.6816,0.6816,155700001.0
2005-12-01 03:10:00,0.68165,0.68165,0.6816,0.68163,198800000.0
2005-12-01 03:11:00,0.68159,0.68163,0.68156,0.68163,148999998.0
2005-12-01 03:12:00,0.68166,0.68172,0.68165,0.68168,51699999.0
2005-12-01 03:13:00,0.68166,0.68178,0.68164,0.68164,184499994.0
2005-12-01 03:14:00,0.68167,0.68167,0.68165,0.68165,30500001.0
2005-12-01 03:15:00,0.68172,0.68174,0.68168,0.6817,178899999.0
2005-12-01 03:16:00,0.68175,0.68177,0.68166,0.68166,83700001.0
2005-12-01 03:17:00,0.68168,0.68171,0.68161,0.68169,112400003.0
2005-12-01 03:18:00,0.68163,0.68163,0.68151,0.68156,38300000.0
2005-12-01 03:19:00,0.68153,0.68159,0.68153,0.68155,115400000.0
2005-12-01 03:20:00,0.68156,0.68158,0.68152,0.68156,89999999.0
2005-12-01 03:21:00,0.68151,0.68156,0.68148,0.68155,142200004.0
2005-12-01 03:22:00,0.68158,0.68159,0.68152,0.68159,133800000.0
2005-12-01 03:23:00,0.6816,0.6816,0.68152,0.68155,231100000.0
2005-12-01 03:24:00,0.68153,0.68157,0.68153,0.68156,23700000.0
2005-12-01 03:25:00,0.68158,0.68162,0.68158,0.6816,91000002.0
2005-12-01 03:26:00,0.68163,0.68163,0.6816,0.6816,28200000.0
2005-12-01 03:27:00,0.68166,0.68168,0.68165,0.68166,71500002.0
2005-12-01 03:28:00,0.6817,0.68172,0.68168,0.68168,86399999.0
2005-12-01 03:29:00,0.68171,0.68175,0.68169,0.68171,185299998.0
2005-12-01 03:30:00,0.6817,0.68171,0.6817,0.68171,11500000.0
2005-12-01 03:31:00,0.68179,0.68179,0.68175,0.68175,178699997.0
2005-12-01 03:32:00,0.68172,0.6818,0.68172,0.6818,58200001.0
2005-12-01 03:33:00,0.68172,0.68183,0.68172,0.68183,52500001.0
2005-12-01 03:34:00,0.68179,0.68183,0.68178,0.6818,163700002.0
2005-12-01 03:35:00,0.68178,0.68184,0.68177,0.68184,78499999.0
2005-12-01 03:36:00,0.68183,0.68183,0.6818,0.6818,39500001.0
2005-12-01 03:37:00,0.68181,0.68181,0.68173,0.68173,114099998.0
2005-12-01 03:38:00,0.68175,0.68177,0.68166,0.68166,135800001.0
2005-12-01 03:39:00,0.68165,0.6817,0.68165,0.6817,32700001.0
2005-12-01 03:40:00,0.68167,0.6817,0.68167,0.6817,59900000.0
2005-12-01 03:41:00,0.68171,0.68173,0.68171,0.68173,86200001.0
2005-12-01 03:42:00,0.68173,0.68173,0.68165,0.6817,148500001.0
2005-12-01 03:43:00,0.68172,0.68173,0.68172,0.68173,19200000.0
2005-12-01 03:44:00,0.68174,0.68182,0.68174,0.6818,78500002.0
2005-12-01 03:45:00,0.68173,0.68174,0.68173,0.68174,2600000.0
2005-12-01 03:46:00,0.68168,0.68173,0.68168,0.68169,106799999.0
2005-12-01 03:47:00,0.6817,0.68176,0.68169,0.68176,131400000.0
2005-12-01 03:48:00,0.68172,0.68178,0.68172,0.68178,21700000.0
2005-12-01 03:49:00,0.68175,0.68176,0.68165,0.68165,114900002.0
2005-12-01 03:50:00,0.68161,0.68167,0.68161,0.68167,41399999.0
2005-12-01 03:51:00,0.68166,0.68167,0.68166,0.68167,26700000.0
2005-12-01 03:52:00,0.6817,0.6817,0.68163,0.68163,115700003.0
2005-12-01 03:53:00,0.6817,0.6817,0.68166,0.68167,23900000.0
2005-12-01 03:54:00,0.68173,0.68177,0.68169,0.68175,108100000.0
2005-12-01 03:55:00,0.68172,0.68173,0.68169,0.68169,20200000.0
2005-12-01 03:56:00,0.6817,0.6817,0.68162,0.68162,48100001.0
2005-12-01 03:57:00,0.68165,0.6817,0.68163,0.68163,199500002.0
2005-12-01 03:58:00,0.68158,0.68165,0.68158,0.68162,170999998.0
2005-12-01 03:59:00,0.68167,0.68168,0.6816,0.6816,143700000.0
2005-12-01 04:00:00,0.68172,0.68172,0.68171,0.68171,61000000.0
2005-12-01 04:01:00,0.68172,0.68186,0.68172,0.68186,114600002.0
2005-12-01 04:02:00,0.68188,0.68188,0.68177,0.6818,241899997.0
2005-12-01 04:03:00,0.68184,0.68184,0.68179,0.68179,114600000.0
2005-12-01 04:04:00,0.68181,0.68183,0.68178,0.68178,112599996.0
2005-12-01 04:05:00,0.6818,0.6818,0.68178,0.68178,30400000.0
2005-12-01 04:06:00,0.68178,0.68178,0.68174,0.68174,64600001.0
2005-12-01 04:07:00,0.68175,0.68175,0.68175,0.68175,44200001.0
2005-12-01 04:08:00,0.68175,0.68175,0.68172,0.68172,15100000.0
2005-12-01 04:09:00,0.68176,0.68178,0.68171,0.68176,111000000.0
2005-12-01 04:10:00,0.68171,0.68171,0.68153,0.68155,191200000.0
2005-12-01 04:11:00,0.68161,0.68165,0.68158,0.68158,188299999.0
2005-12-01 04:12:00,0.68161,0.68169,0.6816,0.6816,150099998.0
2005-12-01 04:13:00,0.68163,0.68168,0.68163,0.68168,61800000.0
2005-12-01 04:14:00,0.68165,0.68165,0.68162,0.68162,13100000.0
2005-12-01 04:15:00,0.68168,0.68172,0.68167,0.6817,127599998.0
2005-12-01 04:16:00,0.68165,0.68173,0.68162,0.68167,140899999.0
2005-12-01 04:17:00,0.68172,0.68173,0.68172,0.68173,39700000.0
2005-12-01 04:18:00,0.68177,0.68181,0.68171,0.68171,89000000.0
2005-12-01 04:19:00,0.68168,0.68174,0.68159,0.68159,348200001.0
2005-12-01 04:20:00,0.68157,0.6816,0.68157,0.68158,75699998.0
2005-12-01 04:21:00,0.68156,0.68156,0.6815,0.68155,77200002.0
2005-12-01 04:22:00,0.68153,0.68154,0.6815,0.6815,285899996.0
2005-12-01 04:23:00,0.68158,0.68158,0.68158,0.68158,29700001.0
2005-12-01 04:24:00,0.68149,0.6815,0.68148,0.68148,43600001.0
2005-12-01 04:25:00,0.68146,0.68148,0.68142,0.68143,155700003.0
2005-12-01 04:26:00,0.68141,0.68154,0.68141,0.68152,92700001.0
2005-12-01 04:27:00,0.68154,0.6816,0.68154,0.6816,58000000.0
2005-12-01 04:28:00,0.68154,0.68159,0.68154,0.68157,110199996.0
2005-12-01 04:29:00,0.68164,0.68166,0.68164,0.68166,58299999.0
2005-12-01 04:30:00,0.68167,0.68168,0.6816,0.6816,112100001.0
2005-12-01 04:31:00,0.68158,0.68163,0.68155,0.68162,119599996.0
2005-12-01 04:32:00,0.68159,0.68165,0.68158,0.68165,138300003.0
2005-12-01 04:33:00,0.6816,0.68165,0.6816,0.68164,26000000.0
2005-12-01 04:34:00,0.68163,0.68165,0.68162,0.68163,106699999.0
2005-12-01 04:35:00,0.68165,0.68165,0.68162,0.68162,64200002.0
2005-12-01 04:36:00,0.68165,0.68167,0.6816,0.68167,109100003.0
2005-12-01 04:37:00,0.6816,0.68165,0.6816,0.68162,69299998.0
2005-12-01 04:38:00,0.68161,0.68165,0.68156,0.68165,129500001.0
2005-12-01 04:39:00,0.68161,0.68164,0.68153,0.68155,209799999.0
2005-12-01 04:40:00,0.68158,0.68158,0.68155,0.68155,14500000.0
2005-12-01 04:41:00,0.68157,0.68158,0.68151,0.68151,138600001.0
2005-12-01 04:42:00,0.68159,0.68164,0.68155,0.6816,197999999.0
2005-12-01 04:43:00,0.68157,0.68158,0.68153,0.68157,157700000.0
2005-12-01 04:44:00,0.68155,0.68162,0.68155,0.68162,154700000.0
2005-12-01 04:45:00,0.68155,0.6816,0.68155,0.6816,105299996.0
2005-12-01 04:46:00,0.68158,0.6816,0.68158,0.6816,61599998.0
2005-12-01 04:47:00,0.6816,0.6816,0.68157,0.6816,82900001.0
2005-12-01 04:48:00,0.6816,0.6816,0.68157,0.68157,139200000.0
2005-12-01 04:49:00,0.68157,0.68164,0.68156,0.68164,169100000.0
2005-12-01 04:50:00,0.68163,0.68165,0.68158,0.68162,161399996.0
2005-12-01 04:51:00,0.68162,0.68162,0.68162,0.68162,63199999.0
2005-12-01 04:52:00,0.68162,0.68165,0.68162,0.68165,9600000.0
2005-12-01 04:53:00,0.68165,0.68168,0.6816,0.68165,184099999.0
2005-12-01 04:54:00,0.68166,0.6817,0.68166,0.6817,18400000.0
2005-12-01 04:55:00,0.68166,0.68172,0.68164,0.68164,104699998.0
2005-12-01 04:56:00,0.68163,0.6817,0.68163,0.68169,128500000.0
2005-12-01 04:57:00,0.68162,0.68168,0.68162,0.68168,71100001.0
2005-12-01 04:58:00,0.68162,0.68165,0.68162,0.68165,137900001.0
2005-12-01 04:59:00,0.68165,0.68165,0.68162,0.68162,86300002.0
2005-12-01 05:00:00,0.6816,0.6817,0.6816,0.6817,109500001.0
2005-12-01 05:01:00,0.6817,0.68177,0.6817,0.68173,129299999.0
2005-12-01 05:02:00,0.68173,0.68173,0.68173,0.68173,67799999.0
2005-12-01 05:03:00,0.68175,0.68175,0.68168,0.68171,81300000.0
2005-12-01 05:04:00,0.68169,0.68176,0.68169,0.68176,143500003.0
2005-12-01 05:05:00,0.68181,0.68181,0.68176,0.68176,142299999.0
2005-12-01 05:06:00,0.68173,0.68173,0.6817,0.6817,43900002.0
2005-12-01 05:07:00,0.68169,0.6817,0.68166,0.68166,22800000.0
2005-12-01 05:08:00,0.68162,0.68163,0.68159,0.68159,114000001.0
2005-12-01 05:09:00,0.6816,0.68167,0.6816,0.68165,38899999.0
2005-12-01 05:10:00,0.6816,0.68161,0.6816,0.68161,51900002.0
2005-12-01 05:11:00,0.68163,0.68165,0.6816,0.6816,206999999.0
2005-12-01 05:12:00,0.68168,0.68168,0.68163,0.68163,55000000.0
2005-12-01 05:13:00,0.68165,0.68165,0.6816,0.68165,192499998.0
2005-12-01 05:14:00,0.68165,0.68165,0.68158,0.68162,48399999.0
2005-12-01 05:15:00,0.68163,0.68163,0.68162,0.68162,63699999.0
2005-12-01 05:16:00,0.68165,0.68172,0.68161,0.68172,167199997.0
2005-12-01 05:17:00,0.6817,0.6817,0.68165,0.68165,155599998.0
2005-12-01 05:18:00,0.6816,0.68165,0.6816,0.6816,228399996.0
2005-12-01 05:19:00,0.68165,0.68165,0.68165,0.68165,18400000.0
2005-12-01 05:20:00,0.68162,0.68163,0.6816,0.6816,53799998.0
2005-12-01 05:21:00,0.68162,0.68164,0.68162,0.68164,114500000.0
2005-12-01 05:22:00,0.68167,0.68177,0.68166,0.68171,220000000.0
2005-12-01 05:23:00,0.68163,0.68174,0.68161,0.68162,251300001.0
2005-12-01 05:24:00,0.68168,0.68173,0.68163,0.68163,165600000.0
2005-12-01 05:25:00,0.68166,0.68167,0.68158,0.68158,193300000.0
2005-12-01 05:26:00,0.68159,0.68162,0.68155,0.68155,194400003.0
2005-12-01 05:27:00,0.68157,0.6816,0.68155,0.6816,136599998.0
2005-12-01 05:28:00,0.68158,0.68162,0.68158,0.68158,38900000.0
2005-12-01 05:29:00,0.6816,0.6816,0.68158,0.68158,79299999.0
2005-12-01 05:30:00,0.68158,0.6816,0.68155,0.68155,94200001.0
2005-12-01 05:31:00,0.68155,0.68158,0.68155,0.68158,49499998.0
2005-12-01 05:32:00,0.68155,0.68159,0.68152,0.68152,136700001.0
2005-12-01 05:33:00,0.6815,0.68158,0.6815,0.68152,166199999.0
2005-12-01 05:34:00,0.6815,0.68155,0.6815,0.68152,113200003.0
2005-12-01 05:35:00,0.68155,0.68155,0.68153,0.68155,133300000.0
2005-12-01 05:36:00,0.68152,0.68152,0.68152,0.68152,35099998.0
2005-12-01 05:37:00,0.68151,0.68151,0.68148,0.68149,33700001.0
2005-12-01 05:38:00,0.68152,0.68156,0.68152,0.68156,50299998.0
2005-12-01 05:39:00,0.68155,0.68155,0.68152,0.68152,30500001.0
2005-12-01 05:40:00,0.68158,0.68158,0.68152,0.68155,79699999.0
2005-12-01 05:41:00,0.68155,0.68155,0.68152,0.68155,114999997.0
2005-12-01 05:42:00,0.68153,0.68155,0.68152,0.68155,165400000.0
2005-12-01 05:43:00,0.68153,0.68153,0.68153,0.68153,800000.0
2005-12-01 05:44:00,0.68158,0.68158,0.68155,0.68155,54300000.0
2005-12-01 05:45:00,0.68152,0.68155,0.68148,0.68148,110600000.0
2005-12-01 05:46:00,0.68151,0.68152,0.6815,0.68152,101299997.0
2005-12-01 05:47:00,0.68143,0.68154,0.68142,0.68145,188300002.0
2005-12-01 05:48:00,0.68146,0.68148,0.68139,0.68143,229200003.0
2005-12-01 05:49:00,0.68143,0.68143,0.68133,0.68135,126800003.0
2005-12-01 05:50:00,0.68138,0.68139,0.68136,0.68136,36600002.0
2005-12-01 05:51:00,0.68138,0.68138,0.6813,0.68135,249999997.0
2005-12-01 05:52:00,0.68133,0.68135,0.68128,0.68135,180000004.0
2005-12-01 05:53:00,0.68133,0.68135,0.68132,0.68132,49700001.0
2005-12-01 05:54:00,0.68136,0.68144,0.68136,0.68138,166600001.0
2005-12-01 05:55:00,0.68137,0.68143,0.68137,0.68141,118100000.0
2005-12-01 05:56:00,0.6814,0.6814,0.68137,0.68139,35900000.0
2005-12-01 05:57:00,0.68134,0.68148,0.68134,0.68148,116199999.0
2005-12-01 05:58:00,0.68146,0.68146,0.68138,0.68139,137700000.0
2005-12-01 05:59:00,0.68141,0.68141,0.68136,0.68136,72700001.0
2005-12-01 06:00:00,0.68137,0.68143,0.68137,0.6814,121099999.0
2005-12-01 06:01:00,0.68137,0.68144,0.68137,0.68144,19900000.0
2005-12-01 06:02:00,0.68142,0.68148,0.68142,0.68148,81500001.0
2005-12-01 06:03:00,0.6815,0.68152,0.68147,0.68147,117299999.0
2005-12-01 06:04:00,0.68146,0.68151,0.68146,0.68151,117200001.0
2005-12-01 06:05:00,0.68144,0.68152,0.68144,0.6815,179999997.0
2005-12-01 06:06:00,0.68143,0.68146,0.6814,0.68143,112099999.0
2005-12-01 06:07:00,0.68148,0.68156,0.68148,0.68151,134600004.0
2005-12-01 06:08:00,0.6815,0.68153,0.68144,0.6815,162900003.0
2005-12-01 06:09:00,0.68153,0.68153,0.6815,0.6815,34300000.0
2005-12-01 06:10:00,0.6815,0.6815,0.6815,0.6815,16700001.0
2005-12-01 06:11:00,0.68146,0.68148,0.68145,0.68146,89900000.0
2005-12-01 06:12:00,0.68151,0.68155,0.68151,0.68152,71900001.0
2005-12-01 06:13:00,0.68154,0.68158,0.68154,0.68158,15900000.0
2005-12-01 06:14:00,0.68155,0.68162,0.68155,0.6816,126600000.0
2005-12-01 06:15:00,0.68156,0.68158,0.6815,0.6815,141299994.0
2005-12-01 06:16:00,0.68155,0.68155,0.6815,0.68155,123499998.0
2005-12-01 06:17:00,0.68153,0.68157,0.68152,0.68157,159600002.0
2005-12-01 06:18:00,0.68154,0.68154,0.68151,0.68151,63400002.0
2005-12-01 06:19:00,0.68153,0.68153,0.68142,0.68142,56500001.0
2005-12-01 06:20:00,0.68131,0.68132,0.68125,0.68125,95600002.0
2005-12-01 06:21:00,0.68127,0.68128,0.68127,0.68128,40599998.0
2005-12-01 06:22:00,0.6813,0.6813,0.6813,0.6813,9600000.0
2005-12-01 06:23:00,0.68129,0.6813,0.68122,0.68126,174300000.0
2005-12-01 06:24:00,0.68127,0.68131,0.68122,0.68127,213900000.0
2005-12-01 06:25:00,0.68127,0.68134,0.68127,0.6813,86299999.0
2005-12-01 06:26:00,0.6813,0.68135,0.6813,0.68132,57599998.0
2005-12-01 06:27:00,0.68134,0.6814,0.68134,0.68135,148799999.0
2005-12-01 06:28:00,0.68135,0.68138,0.6813,0.6813,103599998.0
2005-12-01 06:29:00,0.68135,0.68135,0.68133,0.68135,74200001.0
2005-12-01 06:30:00,0.68135,0.68137,0.68132,0.68137,75800002.0
2005-12-01 06:31:00,0.68133,0.68135,0.6813,0.68135,144000000.0
2005-12-01 06:32:00,0.68138,0.68138,0.68137,0.68137,28800000.0
2005-12-01 06:33:00,0.68136,0.68136,0.6813,0.68131,132399999.0
2005-12-01 06:34:00,0.68133,0.68135,0.68133,0.68135,31099999.0
2005-12-01 06:35:00,0.68133,0.68133,0.68132,0.68132,11300000.0
2005-12-01 06:36:00,0.68132,0.68133,0.6813,0.68133,71700003.0
2005-12-01 06:37:00,0.68137,0.68142,0.68131,0.68142,239800000.0
2005-12-01 06:38:00,0.68136,0.68136,0.68132,0.68132,81399999.0
2005-12-01 06:39:00,0.68133,0.68133,0.68126,0.68126,78599999.0
2005-12-01 06:40:00,0.6813,0.68132,0.68127,0.68132,80599999.0
2005-12-01 06:41:00,0.6813,0.68131,0.68127,0.68129,40000000.0
2005-12-01 06:42:00,0.68125,0.68133,0.68125,0.6813,137200004.0
2005-12-01 06:43:00,0.68131,0.68136,0.68129,0.68132,75899999.0
2005-12-01 06:44:00,0.68135,0.68135,0.6813,0.6813,128799998.0
2005-12-01 06:45:00,0.68137,0.68137,0.68128,0.68128,184899999.0
2005-12-01 06:46:00,0.68132,0.68137,0.6813,0.6813,216499999.0
2005-12-01 06:47:00,0.68132,0.68138,0.68132,0.68135,110800000.0
2005-12-01 06:48:00,0.68133,0.68137,0.68132,0.68136,63800001.0
2005-12-01 06:49:00,0.68131,0.68137,0.68131,0.68135,184600001.0
2005-12-01 06:50:00,0.68136,0.68148,0.68134,0.68148,242300000.0
2005-12-01 06:51:00,0.68146,0.68147,0.68137,0.68147,136700004.0
2005-12-01 06:52:00,0.68149,0.68149,0.68139,0.68139,153899998.0
2005-12-01 06:53:00,0.68142,0.68148,0.68141,0.68148,97699999.0
2005-12-01 06:54:00,0.68142,0.68144,0.68138,0.68141,97400002.0
2005-12-01 06:55:00,0.68147,0.68148,0.68138,0.68142,182000000.0
2005-12-01 06:56:00,0.68141,0.68145,0.68139,0.68139,146900000.0
2005-12-01 06:57:00,0.68132,0.6814,0.68132,0.6814,134699996.0
2005-12-01 06:58:00,0.68141,0.68143,0.68138,0.68143,5600000.0
2005-12-01 06:59:00,0.68147,0.68153,0.68145,0.68153,179900000.0
2005-12-01 07:00:00,0.68146,0.68153,0.68146,0.68153,48700001.0
2005-12-01 07:01:00,0.6815,0.68151,0.68144,0.68147,96800002.0
2005-12-01 07:02:00,0.68148,0.68154,0.68148,0.68152,124500001.0
2005-12-01 07:03:00,0.68153,0.68155,0.68144,0.68152,124399998.0
2005-12-01 07:04:00,0.6815,0.68155,0.6815,0.68155,51900000.0
2005-12-01 07:05:00,0.68147,0.68158,0.68145,0.68151,142499999.0
2005-12-01 07:06:00,0.68153,0.68156,0.6815,0.6815,77299999.0
2005-12-01 07:07:00,0.6815,0.68156,0.6815,0.68156,70200001.0
2005-12-01 07:08:00,0.68151,0.68152,0.68151,0.68151,102400000.0
2005-12-01 07:09:00,0.68152,0.68155,0.68152,0.68155,31799999.0
2005-12-01 07:10:00,0.68152,0.68155,0.68152,0.68152,83300000.0
2005-12-01 07:11:00,0.68152,0.68155,0.68149,0.68155,169700000.0
2005-12-01 07:12:00,0.6815,0.68154,0.68149,0.68154,144500000.0
2005-12-01 07:13:00,0.68147,0.68149,0.68146,0.68149,140900000.0
2005-12-01 07:14:00,0.68149,0.6815,0.68141,0.68147,194299997.0
2005-12-01 07:15:00,0.68151,0.68152,0.68146,0.68149,192099996.0
2005-12-01 07:16:00,0.68151,0.68154,0.68148,0.6815,111500001.0
2005-12-01 07:17:00,0.68147,0.6815,0.68147,0.6815,137099999.0
2005-12-01 07:18:00,0.68151,0.68155,0.68147,0.68152,88499998.0
2005-12-01 07:19:00,0.68151,0.68164,0.6815,0.68153,246299993.0
2005-12-01 07:20:00,0.68151,0.68151,0.68141,0.68144,206999998.0
2005-12-01 07:21:00,0.68151,0.68154,0.68151,0.68152,118400000.0
2005-12-01 07:22:00,0.68155,0.68155,0.68153,0.68153,77399999.0
2005-12-01 07:23:00,0.6815,0.6815,0.6815,0.6815,60699998.0
2005-12-01 07:24:00,0.6815,0.68152,0.6815,0.68152,10300000.0
2005-12-01 07:25:00,0.68152,0.68156,0.68152,0.68156,72500000.0
2005-12-01 07:26:00,0.68155,0.68155,0.68153,0.68153,47799998.0
2005-12-01 07:27:00,0.68153,0.68153,0.68152,0.68152,39200000.0
2005-12-01 07:28:00,0.68144,0.68148,0.68144,0.68146,124600003.0
2005-12-01 07:29:00,0.68148,0.68148,0.68141,0.68148,79800002.0
2005-12-01 07:30:00,0.68148,0.6815,0.68145,0.68148,211199998.0
2005-12-01 07:31:00,0.68152,0.68152,0.68148,0.68148,35100000.0
2005-12-01 07:32:00,0.68148,0.6815,0.68145,0.6815,45000001.0
2005-12-01 07:33:00,0.6815,0.6815,0.68148,0.68148,86400001.0
2005-12-01 07:34:00,0.68145,0.6815,0.68145,0.6815,242300001.0
2005-12-01 07:35:00,0.68147,0.68147,0.68139,0.68141,200099994.0
2005-12-01 07:36:00,0.68145,0.68145,0.68143,0.68143,27999999.0
2005-12-01 07:37:00,0.68144,0.68144,0.68138,0.6814,208100000.0
2005-12-01 07:38:00,0.68138,0.68138,0.68132,0.68138,209199997.0
2005-12-01 07:39:00,0.68138,0.68142,0.68137,0.68138,103299997.0
2005-12-01 07:40:00,0.68137,0.68137,0.68125,0.68132,173599999.0
2005-12-01 07:41:00,0.68128,0.68128,0.68121,0.68121,175299999.0
2005-12-01 07:42:00,0.68117,0.68117,0.68117,0.68117,142699997.0
2005-12-01 07:43:00,0.68118,0.68134,0.68118,0.68128,160700002.0
2005-12-01 07:44:00,0.68125,0.6813,0.68125,0.6813,36000001.0
2005-12-01 07:45:00,0.68133,0.68142,0.6813,0.68135,163899999.0
2005-12-01 07:46:00,0.68135,0.6814,0.68135,0.68135,138500004.0
2005-12-01 07:47:00,0.6814,0.68144,0.68139,0.68141,213000005.0
2005-12-01 07:48:00,0.68137,0.68145,0.68135,0.6814,193400002.0
2005-12-01 07:49:00,0.68137,0.68138,0.68137,0.68138,3000000.0
2005-12-01 07:50:00,0.6814,0.68143,0.68139,0.68142,115800000.0
2005-12-01 07:51:00,0.6814,0.68148,0.6814,0.68142,169099999.0
2005-12-01 07:52:00,0.68145,0.68145,0.68142,0.68142,8800000.0
2005-12-01 07:53:00,0.68147,0.68147,0.68146,0.68146,22000000.0
2005-12-01 07:54:00,0.68148,0.68148,0.68142,0.68145,128700000.0
2005-12-01 07:55:00,0.68148,0.68148,0.68142,0.68142,88100001.0
2005-12-01 07:56:00,0.68136,0.68142,0.68133,0.68139,260999996.0
2005-12-01 07:57:00,0.68138,0.68141,0.68134,0.6814,149700003.0
2005-12-01 07:58:00,0.68141,0.68145,0.68137,0.68137,177300000.0
2005-12-01 07:59:00,0.68136,0.68137,0.68136,0.68137,70100001.0
2005-12-01 08:00:00,0.6813,0.68141,0.6813,0.68137,165099997.0
2005-12-01 08:01:00,0.6814,0.6814,0.68133,0.68139,133999998.0
2005-12-01 08:02:00,0.68143,0.68143,0.68137,0.68139,117599998.0
2005-12-01 08:03:00,0.68145,0.68158,0.68145,0.6815,131600003.0
2005-12-01 08:04:00,0.68144,0.68144,0.68136,0.68139,164300002.0
2005-12-01 08:05:00,0.68136,0.68137,0.68136,0.68137,46600002.0
2005-12-01 08:06:00,0.68133,0.68135,0.68133,0.68135,33400001.0
2005-12-01 08:07:00,0.68135,0.68138,0.68135,0.68138,44700000.0
2005-12-01 08:08:00,0.68138,0.68138,0.68137,0.68137,6900000.0
2005-12-01 08:09:00,0.68135,0.68135,0.68135,0.68135,37499999.0
2005-12-01 08:10:00,0.68136,0.68139,0.68135,0.68136,79100000.0
2005-12-01 08:11:00,0.68132,0.68135,0.68132,0.68133,90000002.0
2005-12-01 08:12:00,0.68135,0.68135,0.68114,0.68123,154899998.0
2005-12-01 08:13:00,0.68119,0.6812,0.68119,0.6812,47300000.0
2005-12-01 08:14:00,0.68127,0.68129,0.68124,0.68126,152100000.0
2005-12-01 08:15:00,0.68129,0.68129,0.68125,0.68125,128600003.0
2005-12-01 08:16:00,0.68127,0.68128,0.68127,0.68128,65399997.0
2005-12-01 08:17:00,0.68129,0.68129,0.68128,0.68129,38199999.0
2005-12-01 08:18:00,0.68122,0.68122,0.68118,0.68118,34400001.0
2005-12-01 08:19:00,0.68112,0.68112,0.68105,0.68109,58900000.0
2005-12-01 08:20:00,0.68105,0.6811,0.68105,0.6811,133000002.0
2005-12-01 08:21:00,0.68108,0.68108,0.68099,0.68099,53299998.0
2005-12-01 08:22:00,0.68099,0.68102,0.68099,0.68101,106200001.0
2005-12-01 08:23:00,0.6811,0.6811,0.68103,0.68105,70100002.0
2005-12-01 08:24:00,0.68103,0.68109,0.68103,0.68109,169600002.0
2005-12-01 08:25:00,0.68105,0.68108,0.68104,0.68104,102299998.0
2005-12-01 08:26:00,0.68099,0.68099,0.68087,0.68093,91600000.0
2005-12-01 08:27:00,0.68093,0.68093,0.68088,0.6809,214100001.0
2005-12-01 08:28:00,0.68097,0.68101,0.68097,0.68099,126299999.0
2005-12-01 08:29:00,0.68107,0.6811,0.68098,0.68105,86200001.0
2005-12-01 08:30:00,0.68105,0.68113,0.68105,0.68113,175799999.0
2005-12-01 08:31:00,0.68112,0.68118,0.6811,0.68112,100399999.0
2005-12-01 08:32:00,0.6811,0.68115,0.6811,0.68115,95100004.0
2005-12-01 08:33:00,0.68115,0.68118,0.68115,0.68118,140000000.0
2005-12-01 08:34:00,0.68118,0.68124,0.68116,0.68124,114000004.0
2005-12-01 08:35:00,0.68123,0.68123,0.68122,0.68122,8000000.0
2005-12-01 08:36:00,0.68122,0.6813,0.68122,0.68122,86800001.0
2005-12-01 08:37:00,0.68123,0.68128,0.68119,0.68126,152600001.0
2005-12-01 08:38:00,0.68125,0.68125,0.68122,0.68123,137699997.0
2005-12-01 08:39:00,0.6812,0.68131,0.68119,0.68131,103599999.0
2005-12-01 08:40:00,0.68129,0.68134,0.68127,0.68127,160300004.0
2005-12-01 08:41:00,0.68125,0.68126,0.68125,0.68126,114899998.0
2005-12-01 08:42:00,0.68126,0.68136,0.68126,0.68127,265899998.0
2005-12-01 08:43:00,0.68126,0.68134,0.68124,0.68124,187300002.0
2005-12-01 08:44:00,0.68128,0.68131,0.68125,0.68129,200000001.0
2005-12-01 08:45:00,0.68126,0.68129,0.68123,0.68123,109399998.0
2005-12-01 08:46:00,0.68122,0.68125,0.6812,0.68125,155400000.0
2005-12-01 08:47:00,0.68125,0.68131,0.68125,0.68128,154100000.0
2005-12-01 08:48:00,0.68126,0.68127,0.68126,0.68127,40100000.0
2005-12-01 08:49:00,0.68125,0.6813,0.68124,0.68125,125800001.0
2005-12-01 08:50:00,0.68122,0.68132,0.68122,0.68127,231100000.0
2005-12-01 08:51:00,0.68133,0.68137,0.68127,0.68134,209300004.0
2005-12-01 08:52:00,0.68136,0.68142,0.68136,0.6814,74900002.0
2005-12-01 08:53:00,0.68139,0.68148,0.68139,0.68145,78300002.0
2005-12-01 08:54:00,0.68151,0.68157,0.6815,0.68152,172300002.0
2005-12-01 08:55:00,0.6815,0.68153,0.68147,0.68147,120599999.0
2005-12-01 08:56:00,0.68149,0.6815,0.68145,0.68146,134200003.0
2005-12-01 08:57:00,0.68147,0.68147,0.68145,0.68145,79000000.0
2005-12-01 08:58:00,0.68148,0.68153,0.68144,0.68144,134099997.0
2005-12-01 08:59:00,0.68138,0.68138,0.68129,0.68129,110100001.0
2005-12-01 09:00:00,0.68132,0.68141,0.68132,0.68141,137200002.0
2005-12-01 09:01:00,0.68139,0.68148,0.68137,0.68139,87100000.0
2005-12-01 09:02:00,0.68139,0.68139,0.68135,0.68137,87800002.0
2005-12-01 09:03:00,0.68142,0.68147,0.68132,0.68132,211699999.0
2005-12-01 09:04:00,0.68137,0.6814,0.68137,0.68138,32900000.0
2005-12-01 09:05:00,0.68138,0.68138,0.68132,0.68134,64100002.0
2005-12-01 09:06:00,0.68134,0.68143,0.68134,0.68143,90099998.0
2005-12-01 09:07:00,0.68147,0.68154,0.68145,0.68151,156199997.0
2005-12-01 09:08:00,0.68156,0.68156,0.68145,0.68145,70500001.0
2005-12-01 09:09:00,0.68152,0.68153,0.68151,0.68151,49400001.0
2005-12-01 09:10:00,0.68153,0.68158,0.68151,0.68158,137299998.0
2005-12-01 09:11:00,0.68158,0.6816,0.68153,0.6816,286200001.0
2005-12-01 09:12:00,0.68159,0.68163,0.68158,0.68158,185400002.0
2005-12-01 09:13:00,0.68153,0.68153,0.68151,0.68151,38300000.0
2005-12-01 09:14:00,0.68143,0.68145,0.68139,0.68145,182100000.0
2005-12-01 09:15:00,0.68141,0.68142,0.68137,0.68137,103900001.0
2005-12-01 09:16:00,0.6814,0.68146,0.68135,0.68144,172099995.0
2005-12-01 09:17:00,0.68148,0.68159,0.68148,0.68153,204699996.0
2005-12-01 09:18:00,0.68159,0.68166,0.68159,0.68166,129400002.0
2005-12-01 09:19:00,0.68159,0.68159,0.68153,0.68153,52700002.0
2005-12-01 09:20:00,0.68154,0.68156,0.68154,0.68156,63700001.0
2005-12-01 09:21:00,0.68163,0.68163,0.68153,0.68157,208900000.0
2005-12-01 09:22:00,0.68156,0.68156,0.68147,0.68151,193000001.0
2005-12-01 09:23:00,0.68144,0.68144,0.68139,0.68144,123900003.0
2005-12-01 09:24:00,0.68145,0.68145,0.68143,0.68143,16000000.0
2005-12-01 09:25:00,0.68145,0.68145,0.68138,0.6814,159699997.0
2005-12-01 09:26:00,0.68141,0.68146,0.68138,0.68146,82700001.0
2005-12-01 09:27:00,0.68149,0.68149,0.68139,0.68139,204900000.0
2005-12-01 09:28:00,0.68137,0.6814,0.68135,0.68137,118099998.0
2005-12-01 09:29:00,0.68137,0.68138,0.68137,0.68138,70399997.0
2005-12-01 09:30:00,0.68142,0.68143,0.68139,0.68139,93400000.0
2005-12-01 09:31:00,0.68136,0.68142,0.68133,0.68141,201399996.0
2005-12-01 09:32:00,0.68134,0.68139,0.68133,0.68139,154699998.0
2005-12-01 09:33:00,0.68138,0.68138,0.68128,0.68128,116000001.0
2005-12-01 09:34:00,0.68128,0.68134,0.68125,0.68125,115899998.0
2005-12-01 09:35:00,0.68125,0.68126,0.68118,0.68125,229799998.0
2005-12-01 09:36:00,0.68121,0.68128,0.68118,0.68118,165300002.0
2005-12-01 09:37:00,0.6812,0.6812,0.6812,0.6812,50400002.0
2005-12-01 09:38:00,0.68119,0.68119,0.68107,0.68113,166500000.0
2005-12-01 09:39:00,0.68108,0.68111,0.68108,0.6811,159800002.0
2005-12-01 09:40:00,0.68111,0.68119,0.6811,0.68113,110100003.0
2005-12-01 09:41:00,0.68113,0.68121,0.68113,0.68115,130799999.0
2005-12-01 09:42:00,0.68117,0.68117,0.68107,0.68115,170800000.0
2005-12-01 09:43:00,0.68113,0.68113,0.68107,0.68108,113399999.0
2005-12-01 09:44:00,0.68109,0.68116,0.68109,0.68116,87899998.0
2005-12-01 09:45:00,0.68122,0.68127,0.68121,0.68126,106900001.0
2005-12-01 09:46:00,0.68127,0.68127,0.68122,0.68122,92700002.0
2005-12-01 09:47:00,0.68123,0.68123,0.68115,0.68117,125300002.0
2005-12-01 09:48:00,0.68111,0.68116,0.68106,0.68115,99700002.0
2005-12-01 09:49:00,0.68116,0.68121,0.6811,0.68121,219999996.0
2005-12-01 09:50:00,0.68124,0.68127,0.68119,0.68126,94800000.0
2005-12-01 09:51:00,0.68125,0.68125,0.68114,0.68115,119000001.0
2005-12-01 09:52:00,0.68117,0.68122,0.68115,0.68116,143000001.0
2005-12-01 09:53:00,0.68115,0.68123,0.68114,0.68117,80200000.0
2005-12-01 09:54:00,0.6811,0.68118,0.6811,0.68118,133300001.0
2005-12-01 09:55:00,0.68112,0.68112,0.68101,0.68108,178899998.0
2005-12-01 09:56:00,0.68113,0.68113,0.68104,0.68104,37000000.0
2005-12-01 09:57:00,0.68103,0.68103,0.68097,0.68097,336199997.0
2005-12-01 09:58:00,0.68091,0.68091,0.68061,0.68061,67100000.0
2005-12-01 09:59:00,0.68056,0.68056,0.68049,0.6805,181600001.0
2005-12-01 10:00:00,0.68038,0.68038,0.68015,0.68025,94000001.0
2005-12-01 10:01:00,0.68024,0.68047,0.68024,0.68047,242599999.0
2005-12-01 10:02:00,0.68038,0.68044,0.68034,0.68036,164999998.0
2005-12-01 10:03:00,0.68036,0.68042,0.68032,0.68032,261299996.0
2005-12-01 10:04:00,0.6803,0.68038,0.6803,0.6803,159399997.0
2005-12-01 10:05:00,0.68026,0.68033,0.68026,0.68033,164500001.0
2005-12-01 10:06:00,0.68032,0.68038,0.6803,0.68038,230100002.0
2005-12-01 10:07:00,0.68037,0.68047,0.68036,0.68045,172999997.0
2005-12-01 10:08:00,0.68051,0.68053,0.68042,0.6805,200199997.0
2005-12-01 10:09:00,0.68045,0.68054,0.68045,0.68052,110600000.0
2005-12-01 10:10:00,0.68053,0.68053,0.68044,0.68053,180800003.0
2005-12-01 10:11:00,0.68053,0.68053,0.68042,0.68042,105399999.0
2005-12-01 10:12:00,0.68041,0.68048,0.68038,0.68038,153300000.0
2005-12-01 10:13:00,0.68043,0.68048,0.68043,0.68046,235699997.0
2005-12-01 10:14:00,0.68043,0.68045,0.68035,0.68043,193199997.0
2005-12-01 10:15:00,0.68044,0.68047,0.6804,0.68042,186900001.0
2005-12-01 10:16:00,0.68044,0.68048,0.68044,0.68048,20300000.0
2005-12-01 10:17:00,0.68046,0.68046,0.68037,0.68038,256199999.0
2005-12-01 10:18:00,0.68042,0.68042,0.67992,0.67992,165300005.0
2005-12-01 10:19:00,0.67995,0.67995,0.67983,0.67983,104800001.0
2005-12-01 10:20:00,0.6798,0.67986,0.67979,0.67986,148199999.0
2005-12-01 10:21:00,0.67984,0.67986,0.67984,0.67986,65599997.0
2005-12-01 10:22:00,0.67993,0.68002,0.67989,0.68002,116199998.0
2005-12-01 10:23:00,0.67998,0.67998,0.67985,0.67992,170499998.0
2005-12-01 10:24:00,0.67982,0.67983,0.67982,0.67983,68600003.0
2005-12-01 10:25:00,0.67974,0.67984,0.67971,0.67984,131699997.0
2005-12-01 10:26:00,0.67986,0.67997,0.67985,0.67995,206600000.0
2005-12-01 10:27:00,0.67999,0.68007,0.67998,0.68005,139599998.0
2005-12-01 10:28:00,0.68002,0.68006,0.67995,0.68,328599997.0
2005-12-01 10:29:00,0.67997,0.68003,0.67997,0.67997,133199996.0
2005-12-01 10:30:00,0.67995,0.68007,0.67995,0.68005,156300003.0
2005-12-01 10:31:00,0.68003,0.68003,0.67999,0.67999,28700000.0
2005-12-01 10:32:00,0.68,0.68008,0.68,0.68002,123900002.0
2005-12-01 10:33:00,0.68,0.68005,0.67997,0.68005,99100001.0
2005-12-01 10:34:00,0.68002,0.68002,0.67993,0.67998,144199999.0
2005-12-01 10:35:00,0.68,0.68,0.67992,0.67998,235599999.0
2005-12-01 10:36:00,0.67997,0.67999,0.67994,0.67995,199300002.0
2005-12-01 10:37:00,0.67993,0.67996,0.67985,0.67996,141999998.0
2005-12-01 10:38:00,0.68,0.68006,0.68,0.68001,129699999.0
2005-12-01 10:39:00,0.67998,0.67998,0.67992,0.67992,121200002.0
2005-12-01 10:40:00,0.67993,0.67996,0.67993,0.67996,98999999.0
2005-12-01 10:41:00,0.67999,0.68003,0.6799,0.68003,192599996.0
2005-12-01 10:42:00,0.68005,0.68011,0.68001,0.68011,127200001.0
2005-12-01 10:43:00,0.68018,0.68025,0.68017,0.6802,199300002.0
2005-12-01 10:44:00,0.68016,0.68018,0.68013,0.68018,90899998.0
2005-12-01 10:45:00,0.68019,0.68025,0.68016,0.68025,166200002.0
2005-12-01 10:46:00,0.68015,0.68025,0.68015,0.68021,233000002.0
2005-12-01 10:47:00,0.68022,0.68023,0.68022,0.68023,39100001.0
2005-12-01 10:48:00,0.68022,0.68022,0.68022,0.68022,97599998.0
2005-12-01 10:49:00,0.68025,0.68029,0.68022,0.68029,90400001.0
2005-12-01 10:50:00,0.68026,0.68032,0.68025,0.68025,216899997.0
2005-12-01 10:51:00,0.68026,0.68027,0.68022,0.68023,125099998.0
2005-12-01 10:52:00,0.68023,0.68025,0.68022,0.68025,212600002.0
2005-12-01 10:53:00,0.68025,0.68035,0.68025,0.6803,64699999.0
2005-12-01 10:54:00,0.68032,0.68038,0.6803,0.6803,69700001.0
2005-12-01 10:55:00,0.6803,0.68035,0.68023,0.68035,145500003.0
2005-12-01 10:56:00,0.68031,0.68035,0.68022,0.6803,246500001.0
2005-12-01 10:57:00,0.68025,0.6803,0.68025,0.68027,168700003.0
2005-12-01 10:58:00,0.68028,0.6803,0.68027,0.6803,51000001.0
2005-12-01 10:59:00,0.68027,0.6803,0.68025,0.6803,55200002.0
2005-12-01 11:00:00,0.68028,0.68028,0.68018,0.68023,88100000.0
2005-12-01 11:01:00,0.68022,0.68022,0.68018,0.68018,19000000.0
2005-12-01 11:02:00,0.68018,0.68022,0.68016,0.68017,98099999.0
2005-12-01 11:03:00,0.68012,0.68017,0.68012,0.68016,73600000.0
2005-12-01 11:04:00,0.68012,0.68017,0.6801,0.68015,160600000.0
2005-12-01 11:05:00,0.6801,0.68019,0.6801,0.68019,58500001.0
2005-12-01 11:06:00,0.68023,0.68024,0.68018,0.68024,122700002.0
2005-12-01 11:07:00,0.68024,0.68035,0.68024,0.68028,53900000.0
2005-12-01 11:08:00,0.68036,0.68038,0.68027,0.68037,101500001.0
2005-12-01 11:09:00,0.68042,0.68051,0.68042,0.68045,136000003.0
2005-12-01 11:10:00,0.68044,0.68045,0.68038,0.68038,231999997.0
2005-12-01 11:11:00,0.6804,0.6804,0.68036,0.6804,113199998.0
2005-12-01 11:12:00,0.68041,0.68041,0.68033,0.68035,157599997.0
2005-12-01 11:13:00,0.68032,0.68034,0.6803,0.68031,79700000.0
2005-12-01 11:14:00,0.68035,0.68037,0.68029,0.68032,192199999.0
2005-12-01 11:15:00,0.68037,0.68037,0.68032,0.68033,110100000.0
2005-12-01 11:16:00,0.68032,0.68041,0.68031,0.6804,147000001.0
2005-12-01 11:17:00,0.68042,0.68051,0.68042,0.68044,142200000.0
2005-12-01 11:18:00,0.68045,0.68055,0.6804,0.68055,119300001.0
2005-12-01 11:19:00,0.68057,0.68058,0.68048,0.68052,183499999.0
2005-12-01 11:20:00,0.68054,0.68058,0.68047,0.68047,68700001.0
2005-12-01 11:21:00,0.68055,0.68055,0.68046,0.68046,130900001.0
2005-12-01 11:22:00,0.68046,0.68047,0.68037,0.68037,107700000.0
2005-12-01 11:23:00,0.68043,0.68048,0.68043,0.68047,175000003.0
2005-12-01 11:24:00,0.68044,0.68052,0.68042,0.68052,134800000.0
2005-12-01 11:25:00,0.68056,0.68056,0.68049,0.68052,301100007.0
2005-12-01 11:26:00,0.68049,0.68051,0.68045,0.6805,228399996.0
2005-12-01 11:27:00,0.68044,0.6805,0.68042,0.68045,266299997.0
2005-12-01 11:28:00,0.68042,0.68049,0.68041,0.68046,163200001.0
2005-12-01 11:29:00,0.68049,0.68049,0.68042,0.68042,103499997.0
2005-12-01 11:30:00,0.6805,0.6806,0.6805,0.6806,231000001.0
2005-12-01 11:31:00,0.68054,0.68054,0.68049,0.6805,160400000.0
2005-12-01 11:32:00,0.68053,0.68053,0.68044,0.68044,150699997.0
2005-12-01 11:33:00,0.68043,0.68049,0.68041,0.68042,139599997.0
2005-12-01 11:34:00,0.68047,0.6805,0.68043,0.68043,174600000.0
2005-12-01 11:35:00,0.68044,0.68051,0.68044,0.68046,92800002.0
2005-12-01 11:36:00,0.68043,0.68045,0.68032,0.68032,141300003.0
2005-12-01 11:37:00,0.68034,0.68043,0.68034,0.68043,101200002.0
2005-12-01 11:38:00,0.68044,0.68044,0.68035,0.68035,60000001.0
2005-12-01 11:39:00,0.68035,0.68043,0.68034,0.68043,83300003.0
2005-12-01 11:40:00,0.68044,0.68044,0.68027,0.68044,124300002.0
2005-12-01 11:41:00,0.68034,0.68036,0.68034,0.68036,96700003.0
2005-12-01 11:42:00,0.68026,0.68028,0.68025,0.68025,74599999.0
2005-12-01 11:43:00,0.68022,0.68027,0.6802,0.68027,138299999.0
2005-12-01 11:44:00,0.68028,0.6803,0.68028,0.6803,55000000.0
2005-12-01 11:45:00,0.68034,0.68041,0.68033,0.68038,172300000.0
2005-12-01 11:46:00,0.68037,0.68049,0.68037,0.6804,213599999.0
2005-12-01 11:47:00,0.68043,0.68051,0.68043,0.68051,53099998.0
2005-12-01 11:48:00,0.68043,0.68053,0.68038,0.68053,190199999.0
2005-12-01 11:49:00,0.68041,0.68048,0.68038,0.68048,149199998.0
2005-12-01 11:50:00,0.6804,0.68048,0.6804,0.68045,173300004.0
2005-12-01 11:51:00,0.68045,0.68047,0.6804,0.6804,212399999.0
2005-12-01 11:52:00,0.68038,0.68039,0.68038,0.68039,100600003.0
2005-12-01 11:53:00,0.68032,0.68038,0.6803,0.68038,145199998.0
2005-12-01 11:54:00,0.68028,0.68029,0.68026,0.68026,43800001.0
2005-12-01 11:55:00,0.68026,0.68031,0.68016,0.68016,137099998.0
2005-12-01 11:56:00,0.68014,0.68022,0.68014,0.68016,180599999.0
2005-12-01 11:57:00,0.68021,0.68025,0.68015,0.68025,117000001.0
2005-12-01 11:58:00,0.68028,0.68033,0.68015,0.68015,83900000.0
2005-12-01 11:59:00,0.68015,0.68025,0.68013,0.68025,224099997.0
2005-12-01 12:00:00,0.6802,0.68028,0.68018,0.68028,199100001.0
2005-12-01 12:01:00,0.6803,0.6803,0.68019,0.6802,108199999.0
2005-12-01 12:02:00,0.68029,0.6803,0.68022,0.6803,178800000.0
2005-12-01 12:03:00,0.68037,0.6804,0.68031,0.68031,44800000.0
2005-12-01 12:04:00,0.68029,0.68029,0.68028,0.68029,72799999.0
2005-12-01 12:05:00,0.6803,0.6803,0.68025,0.68027,108400002.0
2005-12-01 12:06:00,0.68028,0.68034,0.68028,0.68034,145099999.0
2005-12-01 12:07:00,0.68034,0.68034,0.68024,0.68027,136199998.0
2005-12-01 12:08:00,0.68034,0.68038,0.68027,0.68038,201400000.0
2005-12-01 12:09:00,0.68032,0.68035,0.68026,0.68027,312799998.0
2005-12-01 12:10:00,0.68027,0.68028,0.68024,0.68025,142699999.0
2005-12-01 12:11:00,0.68024,0.68029,0.68023,0.68025,125400002.0
2005-12-01 12:12:00,0.68021,0.68024,0.6802,0.68021,159700001.0
2005-12-01 12:13:00,0.68022,0.68025,0.68022,0.68022,104100002.0
2005-12-01 12:14:00,0.68025,0.68027,0.68023,0.68025,74699999.0
2005-12-01 12:15:00,0.68023,0.68025,0.6802,0.6802,59100002.0
2005-12-01 12:16:00,0.68025,0.68028,0.6802,0.68023,168799998.0
2005-12-01 12:17:00,0.68025,0.68025,0.68019,0.68025,137300000.0
2005-12-01 12:18:00,0.68024,0.68026,0.68018,0.68018,177799998.0
2005-12-01 12:19:00,0.68021,0.68023,0.68021,0.68021,41400000.0
2005-12-01 12:20:00,0.68027,0.68034,0.68025,0.68029,132700002.0
2005-12-01 12:21:00,0.68028,0.68043,0.68028,0.68036,188399999.0
2005-12-01 12:22:00,0.6804,0.68047,0.6804,0.68045,74300000.0
2005-12-01 12:23:00,0.68043,0.68049,0.68043,0.68049,140000003.0
2005-12-01 12:24:00,0.68047,0.6806,0.68047,0.6806,221899996.0
2005-12-01 12:25:00,0.6806,0.68063,0.68056,0.68063,195599997.0
2005-12-01 12:26:00,0.68061,0.68066,0.68061,0.68066,89699998.0
2005-12-01 12:27:00,0.68071,0.68081,0.68071,0.68079,280800000.0
2005-12-01 12:28:00,0.6808,0.6808,0.68072,0.68077,243600001.0
2005-12-01 12:29:00,0.68074,0.68077,0.68068,0.68075,185899999.0
2005-12-01 12:30:00,0.6807,0.68072,0.68067,0.68071,110599995.0
2005-12-01 12:31:00,0.68072,0.68077,0.68072,0.68072,156700000.0
2005-12-01 12:32:00,0.6807,0.6807,0.68065,0.68065,161699997.0
2005-12-01 12:33:00,0.68064,0.68067,0.68061,0.68061,74900000.0
2005-12-01 12:34:00,0.68059,0.68067,0.68057,0.68067,147900000.0
2005-12-01 12:35:00,0.68061,0.68061,0.68056,0.6806,105299999.0
2005-12-01 12:36:00,0.68061,0.68067,0.68059,0.68063,158000001.0
2005-12-01 12:37:00,0.68063,0.68063,0.68054,0.6806,113900002.0
2005-12-01 12:38:00,0.6806,0.68066,0.68059,0.68061,154299997.0
2005-12-01 12:39:00,0.68066,0.68066,0.68057,0.68066,93100001.0
2005-12-01 12:40:00,0.68057,0.68063,0.68057,0.68062,177900000.0
2005-12-01 12:41:00,0.68061,0.68065,0.68061,0.68065,14400000.0
2005-12-01 12:42:00,0.68054,0.6806,0.68051,0.68058,122600000.0
2005-12-01 12:43:00,0.68058,0.68059,0.68054,0.68057,109600001.0
2005-12-01 12:44:00,0.68054,0.6806,0.68054,0.68054,73900002.0
2005-12-01 12:45:00,0.68055,0.68055,0.6805,0.6805,187199995.0
2005-12-01 12:46:00,0.68054,0.68054,0.68051,0.68051,127600000.0
2005-12-01 12:47:00,0.68052,0.68055,0.68052,0.68055,74899999.0
2005-12-01 12:48:00,0.68049,0.68056,0.68048,0.68052,85000000.0
2005-12-01 12:49:00,0.68052,0.68054,0.68049,0.6805,183499995.0
2005-12-01 12:50:00,0.68053,0.68055,0.6805,0.6805,243700005.0
2005-12-01 12:51:00,0.68053,0.68057,0.68052,0.68055,225799999.0
2005-12-01 12:52:00,0.68055,0.68055,0.6805,0.6805,60700001.0
2005-12-01 12:53:00,0.68057,0.68057,0.68048,0.68057,94800002.0
2005-12-01 12:54:00,0.68055,0.68055,0.68055,0.68055,23900000.0
2005-12-01 12:55:00,0.68055,0.68055,0.68052,0.68052,24600000.0
2005-12-01 12:56:00,0.68052,0.68057,0.68052,0.68052,81499999.0
2005-12-01 12:57:00,0.68055,0.68055,0.68052,0.68052,12900000.0
2005-12-01 12:58:00,0.68054,0.68062,0.68052,0.68052,170500006.0
2005-12-01 12:59:00,0.68054,0.68067,0.68053,0.68053,115100000.0
2005-12-01 13:00:00,0.68078,0.68146,0.68078,0.68142,122599999.0
2005-12-01 13:01:00,0.68147,0.68147,0.68119,0.68119,155000002.0
2005-12-01 13:02:00,0.68107,0.68108,0.68102,0.68107,135000000.0
2005-12-01 13:03:00,0.68101,0.68117,0.68101,0.68117,87300001.0
2005-12-01 13:04:00,0.68118,0.68122,0.68108,0.68122,153200002.0
2005-12-01 13:05:00,0.68132,0.68135,0.68132,0.68135,27100001.0
2005-12-01 13:06:00,0.68144,0.68144,0.68131,0.68138,110999998.0
2005-12-01 13:07:00,0.68139,0.6815,0.68134,0.68148,205299995.0
2005-12-01 13:08:00,0.68154,0.68164,0.68153,0.68153,61099998.0
2005-12-01 13:09:00,0.68156,0.68158,0.68147,0.68151,217099999.0
2005-12-01 13:10:00,0.68144,0.68148,0.68128,0.68133,106500002.0
2005-12-01 13:11:00,0.6813,0.68135,0.68128,0.68129,156000000.0
2005-12-01 13:12:00,0.68137,0.68139,0.68128,0.68133,150699999.0
2005-12-01 13:13:00,0.68136,0.68145,0.68132,0.68142,242800004.0
2005-12-01 13:14:00,0.68146,0.68147,0.68139,0.68145,145500000.0
2005-12-01 13:15:00,0.68143,0.68148,0.6814,0.68142,196399997.0
2005-12-01 13:16:00,0.68138,0.68144,0.68135,0.68135,173099998.0
2005-12-01 13:17:00,0.68139,0.6814,0.68134,0.6814,242399998.0
2005-12-01 13:18:00,0.68135,0.68145,0.68135,0.68144,122100003.0
2005-12-01 13:19:00,0.68139,0.6815,0.68136,0.6815,169899996.0
2005-12-01 13:20:00,0.68148,0.68154,0.68142,0.68142,185199995.0
2005-12-01 13:21:00,0.6814,0.68148,0.6814,0.68148,142899997.0
2005-12-01 13:22:00,0.68142,0.68142,0.68138,0.68138,56599998.0
2005-12-01 13:23:00,0.68135,0.68139,0.68135,0.68137,96699999.0
2005-12-01 13:24:00,0.68131,0.68132,0.68124,0.68132,142499997.0
2005-12-01 13:25:00,0.68129,0.68133,0.68127,0.68127,145499997.0
2005-12-01 13:26:00,0.68127,0.6813,0.68123,0.68128,115400000.0
2005-12-01 13:27:00,0.68128,0.68132,0.68121,0.68126,119199998.0
2005-12-01 13:28:00,0.68122,0.68131,0.68122,0.68124,114700003.0
2005-12-01 13:29:00,0.68128,0.68128,0.68127,0.68127,31900000.0
2005-12-01 13:30:00,0.68126,0.68127,0.68118,0.68119,156499998.0
2005-12-01 13:31:00,0.68119,0.68125,0.68117,0.68123,107199999.0
2005-12-01 13:32:00,0.68124,0.68124,0.68117,0.68119,84499998.0
2005-12-01 13:33:00,0.6812,0.68123,0.68118,0.68118,101299999.0
2005-12-01 13:34:00,0.68118,0.68118,0.68111,0.68116,208699998.0
2005-12-01 13:35:00,0.68122,0.68127,0.6812,0.68125,279699994.0
2005-12-01 13:36:00,0.68126,0.68126,0.68115,0.68117,108499998.0
2005-12-01 13:37:00,0.68117,0.6812,0.68112,0.68116,145199997.0
2005-12-01 13:38:00,0.6811,0.6811,0.68109,0.68109,63500000.0
2005-12-01 13:39:00,0.68107,0.68116,0.68107,0.68112,129500002.0
2005-12-01 13:40:00,0.68116,0.68116,0.68105,0.68114,97999999.0
2005-12-01 13:41:00,0.68115,0.68121,0.68115,0.68115,196600001.0
2005-12-01 13:42:00,0.68121,0.68121,0.68115,0.68116,150899999.0
2005-12-01 13:43:00,0.68115,0.68121,0.68115,0.68116,125400000.0
2005-12-01 13:44:00,0.68119,0.68119,0.6811,0.6811,77200001.0
2005-12-01 13:45:00,0.68108,0.68116,0.68107,0.68107,94900002.0
2005-12-01 13:46:00,0.6811,0.68115,0.6811,0.68115,227799993.0
2005-12-01 13:47:00,0.68121,0.68122,0.68113,0.68116,158400002.0
2005-12-01 13:48:00,0.68118,0.68126,0.68118,0.68122,63900000.0
2005-12-01 13:49:00,0.68124,0.68124,0.68115,0.68121,72599999.0
2005-12-01 13:50:00,0.6812,0.6813,0.68118,0.68122,205899999.0
2005-12-01 13:51:00,0.68117,0.68127,0.68117,0.68127,142400000.0
2005-12-01 13:52:00,0.68123,0.68129,0.68119,0.68119,179400000.0
2005-12-01 13:53:00,0.68121,0.68121,0.68109,0.68115,243899998.0
2005-12-01 13:54:00,0.68113,0.68113,0.68103,0.6811,176999998.0
2005-12-01 13:55:00,0.6812,0.68123,0.68114,0.68118,210899998.0
2005-12-01 13:56:00,0.68121,0.68121,0.68108,0.68114,136199998.0
2005-12-01 13:57:00,0.68107,0.68107,0.68101,0.68101,201200002.0
2005-12-01 13:58:00,0.68102,0.68103,0.68097,0.68097,141999999.0
2005-12-01 13:59:00,0.6809,0.68094,0.68088,0.68092,164200000.0
2005-12-01 14:00:00,0.68081,0.68081,0.68064,0.68069,110300001.0
2005-12-01 14:01:00,0.68063,0.6807,0.6806,0.68067,99200002.0
2005-12-01 14:02:00,0.68069,0.68076,0.68067,0.68073,153900000.0
2005-12-01 14:03:00,0.6807,0.6807,0.68065,0.68065,16800000.0
2005-12-01 14:04:00,0.6807,0.68075,0.6807,0.68075,129600001.0
2005-12-01 14:05:00,0.68069,0.68074,0.68069,0.68071,123000001.0
2005-12-01 14:06:00,0.68075,0.68075,0.68064,0.6807,212199999.0
2005-12-01 14:07:00,0.68067,0.68073,0.68061,0.68065,110800001.0
2005-12-01 14:08:00,0.68068,0.68068,0.68067,0.68067,62300002.0
2005-12-01 14:09:00,0.68061,0.68066,0.6806,0.68066,161999996.0
2005-12-01 14:10:00,0.68065,0.68065,0.68053,0.6806,121799999.0
2005-12-01 14:11:00,0.68057,0.68069,0.68057,0.6806,111600002.0
2005-12-01 14:12:00,0.68064,0.68064,0.68058,0.68058,89200000.0
2005-12-01 14:13:00,0.6806,0.6806,0.68055,0.6806,56200001.0
2005-12-01 14:14:00,0.68061,0.68064,0.68058,0.6806,168000004.0
2005-12-01 14:15:00,0.68055,0.68055,0.68055,0.68055,39900000.0
2005-12-01 14:16:00,0.68052,0.68052,0.68042,0.68042,128299998.0
2005-12-01 14:17:00,0.68039,0.68039,0.68029,0.6803,170700002.0
2005-12-01 14:18:00,0.68034,0.68035,0.68026,0.6803,130900000.0
2005-12-01 14:19:00,0.68031,0.68035,0.68031,0.68033,183299999.0
2005-12-01 14:20:00,0.68032,0.68035,0.68023,0.68027,196999999.0
2005-12-01 14:21:00,0.68024,0.68024,0.6801,0.68011,194299999.0
2005-12-01 14:22:00,0.68012,0.68019,0.68012,0.68019,129000000.0
2005-12-01 14:23:00,0.68014,0.68014,0.68008,0.68014,161200001.0
2005-12-01 14:24:00,0.68016,0.68016,0.6801,0.6801,70199998.0
2005-12-01 14:25:00,0.68011,0.68012,0.68009,0.68009,162900000.0
2005-12-01 14:26:00,0.6801,0.68013,0.68005,0.6801,159200002.0
2005-12-01 14:27:00,0.68008,0.68008,0.6799,0.67996,193499999.0
2005-12-01 14:28:00,0.68002,0.68002,0.67997,0.67997,161499995.0
2005-12-01 14:29:00,0.67998,0.68006,0.67998,0.68006,128700000.0
2005-12-01 14:30:00,0.67998,0.67998,0.67984,0.67985,133500000.0
2005-12-01 14:31:00,0.6798,0.67985,0.67974,0.67974,102000000.0
2005-12-01 14:32:00,0.67969,0.67969,0.67966,0.67966,29500001.0
2005-12-01 14:33:00,0.6796,0.6797,0.6796,0.67963,173500003.0
2005-12-01 14:34:00,0.67972,0.67983,0.6797,0.67983,334199999.0
2005-12-01 14:35:00,0.67983,0.67994,0.67981,0.67988,160000002.0
2005-12-01 14:36:00,0.67995,0.67995,0.67987,0.67987,155700001.0
2005-12-01 14:37:00,0.67986,0.67993,0.67986,0.67993,169399999.0
2005-12-01 14:38:00,0.68004,0.68008,0.67995,0.68004,141199996.0
2005-12-01 14:39:00,0.6801,0.68015,0.6801,0.68015,137700001.0
2005-12-01 14:40:00,0.68018,0.68021,0.68014,0.68018,146099996.0
2005-12-01 14:41:00,0.68016,0.68016,0.68006,0.68008,84300002.0
2005-12-01 14:42:00,0.68002,0.68002,0.67996,0.67996,56799999.0
2005-12-01 14:43:00,0.67994,0.68001,0.67991,0.67993,39400000.0
2005-12-01 14:44:00,0.67995,0.68006,0.67991,0.68005,141100000.0
2005-12-01 14:45:00,0.6801,0.68015,0.67976,0.67985,146600000.0
2005-12-01 14:46:00,0.67987,0.6799,0.67977,0.6799,103700000.0
2005-12-01 14:47:00,0.67988,0.67988,0.6796,0.67963,174900004.0
2005-12-01 14:48:00,0.67943,0.67943,0.67912,0.67919,143100000.0
2005-12-01 14:49:00,0.67918,0.67922,0.67915,0.67915,117999997.0
2005-12-01 14:50:00,0.67918,0.67918,0.67907,0.67918,245200003.0
2005-12-01 14:51:00,0.6791,0.67921,0.6791,0.67918,203499998.0
2005-12-01 14:52:00,0.6791,0.67914,0.67907,0.67914,174899998.0
2005-12-01 14:53:00,0.67917,0.67924,0.67917,0.67924,216500001.0
2005-12-01 14:54:00,0.6792,0.67931,0.67918,0.67927,158599998.0
2005-12-01 14:55:00,0.67933,0.67933,0.67917,0.67918,167400000.0
2005-12-01 14:56:00,0.67918,0.67918,0.67907,0.67907,100600002.0
2005-12-01 14:57:00,0.6791,0.67922,0.6791,0.67915,166199998.0
2005-12-01 14:58:00,0.67919,0.67922,0.67912,0.67922,123799999.0
2005-12-01 14:59:00,0.6792,0.6792,0.67905,0.67907,222999990.0
2005-12-01 15:00:00,0.67904,0.6791,0.67904,0.6791,121699996.0
2005-12-01 15:01:00,0.67912,0.67914,0.67909,0.67913,49500000.0
2005-12-01 15:02:00,0.6791,0.6791,0.67909,0.6791,87899998.0
2005-12-01 15:03:00,0.67917,0.67923,0.67913,0.67917,170599997.0
2005-12-01 15:04:00,0.67922,0.67941,0.67922,0.6794,95900001.0
2005-12-01 15:05:00,0.67937,0.67945,0.67937,0.67939,278299996.0
2005-12-01 15:06:00,0.67936,0.6794,0.67922,0.6794,69000000.0
2005-12-01 15:07:00,0.67946,0.67948,0.67937,0.67948,162799998.0
2005-12-01 15:08:00,0.67948,0.67952,0.67941,0.67941,126800001.0
2005-12-01 15:09:00,0.67948,0.67959,0.67948,0.67952,64000002.0
2005-12-01 15:10:00,0.67953,0.67977,0.67951,0.67965,304400000.0
2005-12-01 15:11:00,0.67973,0.67979,0.67965,0.67971,210200002.0
2005-12-01 15:12:00,0.67962,0.67962,0.6795,0.67958,98300001.0
2005-12-01 15:13:00,0.67961,0.67964,0.67951,0.67952,110000000.0
2005-12-01 15:14:00,0.67959,0.67967,0.67956,0.67963,118200000.0
2005-12-01 15:15:00,0.67969,0.67974,0.67965,0.67965,97899999.0
2005-12-01 15:16:00,0.67952,0.67952,0.67931,0.67931,198100003.0
2005-12-01 15:17:00,0.67931,0.67931,0.67923,0.67925,145399997.0
2005-12-01 15:18:00,0.67922,0.67931,0.67922,0.67922,106700000.0
2005-12-01 15:19:00,0.67917,0.67922,0.67906,0.67906,106600003.0
2005-12-01 15:20:00,0.67908,0.67911,0.67904,0.67904,99400002.0
2005-12-01 15:21:00,0.67905,0.6791,0.67903,0.67903,165899999.0
2005-12-01 15:22:00,0.67902,0.67911,0.67898,0.67909,174600000.0
2005-12-01 15:23:00,0.67901,0.67905,0.67899,0.67903,198700005.0
2005-12-01 15:24:00,0.67904,0.67907,0.67901,0.67906,80600001.0
2005-12-01 15:25:00,0.67902,0.67905,0.679,0.679,211900002.0
2005-12-01 15:26:00,0.67911,0.67915,0.67905,0.6791,93200000.0
2005-12-01 15:27:00,0.67909,0.67914,0.67905,0.67905,189900000.0
2005-12-01 15:28:00,0.67906,0.67906,0.67902,0.67902,95200001.0
2005-12-01 15:29:00,0.67906,0.67911,0.67906,0.67911,130499998.0
2005-12-01 15:30:00,0.67916,0.67923,0.67916,0.6792,137400001.0
2005-12-01 15:31:00,0.67918,0.67925,0.67914,0.67925,112499998.0
2005-12-01 15:32:00,0.6793,0.67938,0.6793,0.67938,115800000.0
2005-12-01 15:33:00,0.67935,0.67935,0.67927,0.67927,118599997.0
2005-12-01 15:34:00,0.6793,0.6793,0.67915,0.67915,154599999.0
2005-12-01 15:35:00,0.67924,0.67925,0.67919,0.67921,249299999.0
2005-12-01 15:36:00,0.6792,0.67933,0.6792,0.67933,217200001.0
2005-12-01 15:37:00,0.67925,0.67933,0.67919,0.67922,145400000.0
2005-12-01 15:38:00,0.67919,0.67919,0.67911,0.67911,24000000.0
2005-12-01 15:39:00,0.679,0.67909,0.679,0.679,99899999.0
2005-12-01 15:40:00,0.67899,0.67903,0.67898,0.67898,135500004.0
2005-12-01 15:41:00,0.67899,0.67907,0.67899,0.67903,158600000.0
2005-12-01 15:42:00,0.67911,0.67911,0.67904,0.6791,100600001.0
2005-12-01 15:43:00,0.67909,0.6791,0.67895,0.67896,147900000.0
2005-12-01 15:44:00,0.67894,0.67903,0.67893,0.67893,103599999.0
2005-12-01 15:45:00,0.67891,0.67898,0.67888,0.67893,208800001.0
2005-12-01 15:46:00,0.67892,0.67899,0.67887,0.67887,152399999.0
2005-12-01 15:47:00,0.67883,0.67892,0.67878,0.67885,64500001.0
2005-12-01 15:48:00,0.67878,0.67878,0.67857,0.67857,125200002.0
2005-12-01 15:49:00,0.67859,0.67864,0.67849,0.67849,103600002.0
2005-12-01 15:50:00,0.67846,0.67851,0.67841,0.67842,150800001.0
2005-12-01 15:51:00,0.67839,0.67849,0.67838,0.67849,146500004.0
2005-12-01 15:52:00,0.67859,0.67902,0.67858,0.67858,166699999.0
2005-12-01 15:53:00,0.67847,0.67857,0.67844,0.67857,120799999.0
2005-12-01 15:54:00,0.67857,0.67857,0.67845,0.6785,87700002.0
2005-12-01 15:55:00,0.67852,0.67856,0.67842,0.67845,277900007.0
2005-12-01 15:56:00,0.67852,0.67853,0.67847,0.67853,177199995.0
2005-12-01 15:57:00,0.67851,0.67861,0.67848,0.67857,143600003.0
2005-12-01 15:58:00,0.67863,0.67876,0.67863,0.67875,195399998.0
2005-12-01 15:59:00,0.6787,0.67876,0.67867,0.67867,26400000.0
2005-12-01 16:00:00,0.67863,0.67868,0.67856,0.67864,173099996.0
2005-12-01 16:01:00,0.67866,0.67866,0.67859,0.67859,69300001.0
2005-12-01 16:02:00,0.67859,0.67862,0.67849,0.67849,209299999.0
2005-12-01 16:03:00,0.67855,0.67865,0.67853,0.67853,101599999.0
2005-12-01 16:04:00,0.67849,0.67855,0.67836,0.67846,130900001.0
2005-12-01 16:05:00,0.67843,0.67846,0.67829,0.67829,146099999.0
2005-12-01 16:06:00,0.67833,0.67845,0.67833,0.67845,12500000.0
2005-12-01 16:07:00,0.67846,0.67854,0.67843,0.67849,133999998.0
2005-12-01 16:08:00,0.67848,0.67853,0.67843,0.67844,189300000.0
2005-12-01 16:09:00,0.67842,0.67846,0.67834,0.67835,121900000.0
2005-12-01 16:10:00,0.67831,0.67836,0.6783,0.67832,194799996.0
2005-12-01 16:11:00,0.67831,0.67831,0.67822,0.67823,256500003.0
2005-12-01 16:12:00,0.67824,0.67834,0.67824,0.67834,188499999.0
2005-12-01 16:13:00,0.67836,0.67836,0.67829,0.67829,87900000.0
2005-12-01 16:14:00,0.67827,0.67827,0.67817,0.67821,234299998.0
2005-12-01 16:15:00,0.67817,0.67826,0.6781,0.67812,114499998.0
2005-12-01 16:16:00,0.67805,0.67809,0.67797,0.67808,253500002.0
2005-12-01 16:17:00,0.67804,0.67812,0.67804,0.67805,94899999.0
2005-12-01 16:18:00,0.67807,0.67812,0.67807,0.67811,88099998.0
2005-12-01 16:19:00,0.67809,0.67813,0.67805,0.67813,116799999.0
2005-12-01 16:20:00,0.67811,0.67815,0.67811,0.67815,93500001.0
2005-12-01 16:21:00,0.67813,0.67814,0.67802,0.67802,31100000.0
2005-12-01 16:22:00,0.67804,0.6781,0.67801,0.67806,243100003.0
2005-12-01 16:23:00,0.67808,0.67812,0.67808,0.6781,125299997.0
2005-12-01 16:24:00,0.67812,0.67813,0.67805,0.67805,262200000.0
2005-12-01 16:25:00,0.67803,0.6781,0.67798,0.678,201200004.0
2005-12-01 16:26:00,0.67801,0.67801,0.6779,0.6779,53400000.0
2005-12-01 16:27:00,0.67786,0.67792,0.67786,0.67787,231099997.0
2005-12-01 16:28:00,0.67788,0.67792,0.67787,0.67787,104499998.0
2005-12-01 16:29:00,0.67776,0.67776,0.67749,0.6775,195099997.0
2005-12-01 16:30:00,0.67752,0.67754,0.67745,0.6775,268699996.0
2005-12-01 16:31:00,0.6775,0.67761,0.6775,0.67758,160900000.0
2005-12-01 16:32:00,0.67753,0.67768,0.67751,0.67766,178500001.0
2005-12-01 16:33:00,0.67762,0.67762,0.6775,0.67753,126900000.0
2005-12-01 16:34:00,0.67757,0.67761,0.67755,0.67758,78900001.0
2005-12-01 16:35:00,0.67763,0.67763,0.6775,0.67756,102700001.0
2005-12-01 16:36:00,0.67757,0.67764,0.67754,0.67754,200500001.0
2005-12-01 16:37:00,0.67755,0.67764,0.67755,0.67757,42299999.0
2005-12-01 16:38:00,0.67761,0.67765,0.67754,0.67754,142699999.0
2005-12-01 16:39:00,0.67756,0.67761,0.67749,0.67755,142700003.0
2005-12-01 16:40:00,0.67759,0.67762,0.67755,0.67757,136000002.0
2005-12-01 16:41:00,0.67757,0.67763,0.67756,0.67762,146400001.0
2005-12-01 16:42:00,0.67758,0.67765,0.67758,0.67758,86400001.0
2005-12-01 16:43:00,0.67748,0.67753,0.67748,0.67752,183300001.0
2005-12-01 16:44:00,0.67747,0.67755,0.67746,0.67755,226800002.0
2005-12-01 16:45:00,0.67747,0.6775,0.6774,0.6774,94100002.0
2005-12-01 16:46:00,0.67742,0.67746,0.67736,0.67737,172899998.0
2005-12-01 16:47:00,0.6773,0.6773,0.67725,0.67729,134300000.0
2005-12-01 16:48:00,0.67735,0.67742,0.67733,0.67733,130300002.0
2005-12-01 16:49:00,0.67728,0.67728,0.67717,0.67717,153300003.0
2005-12-01 16:50:00,0.67716,0.67721,0.6771,0.67716,324300000.0
2005-12-01 16:51:00,0.67721,0.67739,0.67721,0.67738,128099998.0
2005-12-01 16:52:00,0.67738,0.67742,0.6773,0.6774,136100002.0
2005-12-01 16:53:00,0.67743,0.67743,0.67737,0.6774,189700000.0
2005-12-01 16:54:00,0.67739,0.67739,0.67728,0.67728,43700000.0
2005-12-01 16:55:00,0.67727,0.67735,0.67726,0.67732,267800002.0
2005-12-01 16:56:00,0.67725,0.67735,0.67725,0.67735,99200000.0
2005-12-01 16:57:00,0.67742,0.67748,0.67741,0.67747,187899997.0
2005-12-01 16:58:00,0.67745,0.67746,0.67741,0.67742,137899998.0
2005-12-01 16:59:00,0.67742,0.67751,0.67736,0.67751,124700001.0
2005-12-01 17:00:00,0.67755,0.67767,0.67751,0.6776,341799998.0
2005-12-01 17:01:00,0.67753,0.67758,0.67747,0.67755,240400005.0
2005-12-01 17:02:00,0.67752,0.67763,0.67747,0.67756,127499997.0
2005-12-01 17:03:00,0.67753,0.67754,0.67739,0.67739,87100002.0
2005-12-01 17:04:00,0.67742,0.67743,0.67733,0.67737,242300000.0
2005-12-01 17:05:00,0.67737,0.67742,0.67734,0.67737,183200002.0
2005-12-01 17:06:00,0.67729,0.67736,0.67729,0.67734,169799997.0
2005-12-01 17:07:00,0.67732,0.6775,0.67732,0.67745,290499997.0
2005-12-01 17:08:00,0.67742,0.67744,0.67741,0.67744,75800001.0
2005-12-01 17:09:00,0.67749,0.67749,0.67738,0.67742,134899998.0
2005-12-01 17:10:00,0.6775,0.67757,0.67747,0.67757,194699998.0
2005-12-01 17:11:00,0.67753,0.6776,0.67749,0.67752,148800000.0
2005-12-01 17:12:00,0.67754,0.67756,0.67747,0.67747,157399997.0
2005-12-01 17:13:00,0.67744,0.67748,0.67734,0.67744,101799999.0
2005-12-01 17:14:00,0.67744,0.67751,0.67742,0.67742,90200001.0
2005-12-01 17:15:00,0.67742,0.67755,0.6774,0.67745,212900005.0
2005-12-01 17:16:00,0.67746,0.67747,0.67739,0.67742,128100003.0
2005-12-01 17:17:00,0.67745,0.67756,0.67745,0.67754,230000000.0
2005-12-01 17:18:00,0.6775,0.6775,0.67741,0.67741,43700000.0
2005-12-01 17:19:00,0.67737,0.67737,0.6773,0.67732,149999998.0
2005-12-01 17:20:00,0.6774,0.67744,0.67736,0.67744,86900002.0
2005-12-01 17:21:00,0.67749,0.67751,0.6774,0.6774,260300004.0
2005-12-01 17:22:00,0.67749,0.67753,0.67746,0.67749,185700001.0
2005-12-01 17:23:00,0.67747,0.67759,0.67745,0.6775,230000004.0
2005-12-01 17:24:00,0.67757,0.67769,0.67757,0.67759,164300000.0
2005-12-01 17:25:00,0.67759,0.67766,0.67758,0.67758,82000000.0
2005-12-01 17:26:00,0.67752,0.6776,0.67749,0.67749,190099999.0
2005-12-01 17:27:00,0.67746,0.67749,0.67746,0.67746,113099999.0
2005-12-01 17:28:00,0.67757,0.67766,0.67752,0.67761,55800000.0
2005-12-01 17:29:00,0.67771,0.67771,0.67755,0.67765,192499997.0
2005-12-01 17:30:00,0.67772,0.67789,0.67772,0.67787,141199995.0
2005-12-01 17:31:00,0.67788,0.67794,0.67785,0.6779,103499999.0
2005-12-01 17:32:00,0.67789,0.6779,0.67785,0.6779,126199998.0
2005-12-01 17:33:00,0.67793,0.67793,0.67784,0.6779,287500002.0
2005-12-01 17:34:00,0.67789,0.67803,0.67789,0.6779,58600001.0
2005-12-01 17:35:00,0.67793,0.67806,0.67793,0.67805,187800000.0
2005-12-01 17:36:00,0.67797,0.67804,0.67794,0.67798,198100002.0
2005-12-01 17:37:00,0.67796,0.67796,0.67779,0.67779,109199996.0
2005-12-01 17:38:00,0.67775,0.67777,0.67768,0.67775,143400000.0
2005-12-01 17:39:00,0.67773,0.67773,0.67766,0.67772,130099996.0
2005-12-01 17:40:00,0.67768,0.6777,0.67762,0.6777,149399998.0
2005-12-01 17:41:00,0.67767,0.67769,0.67758,0.67766,120099997.0
2005-12-01 17:42:00,0.67758,0.67758,0.67741,0.67741,128599998.0
2005-12-01 17:43:00,0.67739,0.67739,0.67719,0.67722,53500000.0
2005-12-01 17:44:00,0.67723,0.67729,0.67715,0.67719,192799999.0
2005-12-01 17:45:00,0.67722,0.67727,0.6772,0.6772,133800004.0
2005-12-01 17:46:00,0.67718,0.67721,0.67715,0.6772,214699999.0
2005-12-01 17:47:00,0.67722,0.67729,0.6772,0.67727,105200002.0
2005-12-01 17:48:00,0.67727,0.67732,0.67724,0.6773,134700000.0
2005-12-01 17:49:00,0.67733,0.67733,0.67725,0.67726,179999996.0
2005-12-01 17:50:00,0.67731,0.67732,0.6772,0.67729,194099999.0
2005-12-01 17:51:00,0.67723,0.67729,0.67722,0.67729,112700002.0
2005-12-01 17:52:00,0.67726,0.67726,0.67722,0.67725,161999998.0
2005-12-01 17:53:00,0.67729,0.67732,0.6772,0.6773,205199996.0
2005-12-01 17:54:00,0.67728,0.67733,0.67726,0.67732,251500000.0
2005-12-01 17:55:00,0.67726,0.67733,0.67726,0.6773,131000002.0
2005-12-01 17:56:00,0.67733,0.67737,0.6773,0.6773,197300000.0
2005-12-01 17:57:00,0.67725,0.67734,0.67723,0.67728,114399999.0
2005-12-01 17:58:00,0.67722,0.67725,0.67714,0.67716,197799997.0
2005-12-01 17:59:00,0.67716,0.67716,0.6769,0.6769,141200002.0
2005-12-01 18:00:00,0.67689,0.67696,0.67689,0.67692,145199999.0
2005-12-01 18:01:00,0.67693,0.67693,0.67676,0.67677,1513800000.0
2005-12-01 18:02:00,0.67676,0.67688,0.67676,0.67683,1459200011.0
2005-12-01 18:03:00,0.67685,0.67697,0.67685,0.6769,1818799996.0
2005-12-01 18:04:00,0.67688,0.67694,0.6768,0.67687,807800000.0
2005-12-01 18:05:00,0.67683,0.67685,0.67678,0.67683,1225400001.0
2005-12-01 18:06:00,0.67683,0.67694,0.67679,0.67683,1760700006.0
2005-12-01 18:07:00,0.67684,0.6769,0.67672,0.67682,1936999993.0
2005-12-01 18:09:00,0.67682,0.67684,0.67674,0.67674,905499996.0
2005-12-01 18:10:00,0.67677,0.67685,0.67675,0.67675,1377199995.0
2005-12-01 18:11:00,0.67676,0.67684,0.67675,0.67683,981800000.0
2005-12-01 18:12:00,0.67681,0.6769,0.67676,0.67676,981700001.0
2005-12-01 18:13:00,0.67676,0.67679,0.67669,0.67673,1127899992.0
2005-12-01 18:14:00,0.67671,0.67673,0.67659,0.67666,1439000000.0
2005-12-01 18:15:00,0.6763,0.6765,0.6763,0.6763,1526600007.0
2005-12-01 18:16:00,0.6767,0.67673,0.67661,0.67662,1526600007.0
2005-12-01 18:17:00,0.67663,0.67663,0.67654,0.67654,817700002.0
2005-12-01 18:18:00,0.67653,0.67658,0.67651,0.67653,741599995.0
2005-12-01 18:19:00,0.67649,0.67649,0.67638,0.67638,674399999.0
2005-12-01 18:20:00,0.67643,0.67653,0.67643,0.67648,522099993.0
2005-12-01 18:21:00,0.67645,0.67646,0.67627,0.67632,834699999.0
2005-12-01 18:22:00,0.67634,0.67635,0.6762,0.67625,807499997.0
2005-12-01 18:23:00,0.67623,0.67633,0.67622,0.67633,1268999981.0
2005-12-01 18:24:00,0.67627,0.67639,0.67627,0.67637,1102499989.0
2005-12-01 18:25:00,0.67631,0.67636,0.67628,0.67632,1045800002.0
2005-12-01 18:26:00,0.67633,0.67637,0.67625,0.67633,939500010.0
2005-12-01 18:27:00,0.67637,0.67647,0.67637,0.67643,563300006.0
2005-12-01 18:28:00,0.67646,0.67653,0.6764,0.67649,473399996.0
2005-12-01 18:29:00,0.67647,0.67653,0.67645,0.67647,1151499993.0
2005-12-01 18:30:00,0.67647,0.67652,0.67639,0.67641,776700000.0
2005-12-01 18:31:00,0.67634,0.67639,0.67629,0.67629,612399994.0
2005-12-01 18:32:00,0.67622,0.67629,0.67617,0.67617,565300001.0
2005-12-01 18:33:00,0.67621,0.67621,0.67605,0.6761,945999994.0
2005-12-01 18:34:00,0.67611,0.67621,0.67603,0.67621,965900008.0
2005-12-01 18:35:00,0.67619,0.6762,0.67611,0.67617,548600003.0
2005-12-01 18:36:00,0.67613,0.6762,0.6761,0.67615,251600005.0
2005-12-01 18:37:00,0.67614,0.67628,0.67609,0.67628,339400000.0
2005-12-01 18:38:00,0.67628,0.67634,0.67627,0.67627,331000003.0
2005-12-01 18:39:00,0.67629,0.67631,0.67619,0.67627,530700005.0
2005-12-01 18:40:00,0.6763,0.67633,0.67621,0.67627,354199997.0
2005-12-01 18:41:00,0.67627,0.67631,0.67618,0.67625,676600001.0
2005-12-01 18:42:00,0.67623,0.67627,0.67616,0.6762,546299999.0
2005-12-01 18:43:00,0.67618,0.67623,0.67616,0.67617,258000002.0
2005-12-01 18:44:00,0.67622,0.67635,0.6762,0.67623,585799998.0
2005-12-01 18:45:00,0.67625,0.67634,0.67623,0.67625,392199998.0
2005-12-01 18:46:00,0.67633,0.67634,0.67626,0.6763,177900002.0
2005-12-01 18:47:00,0.67629,0.67629,0.67614,0.67615,193999999.0
2005-12-01 18:48:00,0.67612,0.67617,0.67605,0.67617,387899998.0
2005-12-01 18:49:00,0.67617,0.67627,0.67617,0.67625,137999997.0
2005-12-01 18:50:00,0.67624,0.67626,0.6762,0.67623,150799997.0
2005-12-01 18:51:00,0.67623,0.67624,0.67615,0.67615,339200007.0
2005-12-01 18:52:00,0.67618,0.6763,0.67618,0.6763,464099996.0
2005-12-01 18:53:00,0.67632,0.67644,0.6763,0.67632,751800006.0
2005-12-01 18:54:00,0.67636,0.6767,0.67636,0.6767,407999996.0
2005-12-01 18:55:00,0.67665,0.67676,0.67657,0.67668,618600007.0
2005-12-01 18:56:00,0.67669,0.67682,0.67669,0.67675,516400002.0
2005-12-01 18:57:00,0.67675,0.67675,0.67668,0.67668,253700005.0
2005-12-01 18:58:00,0.67662,0.67667,0.67658,0.67659,1041000013.0
2005-12-01 18:59:00,0.67655,0.67663,0.67655,0.67655,692799998.0
2005-12-01 19:00:00,0.67655,0.67663,0.67655,0.6766,417400000.0
2005-12-01 19:01:00,0.67658,0.67658,0.67647,0.67647,134600003.0
2005-12-01 19:02:00,0.67645,0.67648,0.67642,0.67642,442800005.0
2005-12-01 19:03:00,0.67638,0.67644,0.67636,0.67637,636900000.0
2005-12-01 19:04:00,0.67639,0.67643,0.67633,0.6764,313700006.0
2005-12-01 19:05:00,0.67636,0.67641,0.6763,0.67641,466400004.0
2005-12-01 19:06:00,0.67637,0.67646,0.67637,0.67637,582899994.0
2005-12-01 19:07:00,0.67644,0.67658,0.67644,0.67652,255400001.0
2005-12-01 19:08:00,0.67658,0.67659,0.67646,0.67654,1106600007.0
2005-12-01 19:09:00,0.67655,0.67665,0.67655,0.67658,657199995.0
2005-12-01 19:10:00,0.67656,0.67656,0.67641,0.67642,300100000.0
2005-12-01 19:11:00,0.67639,0.67647,0.67639,0.67647,163699997.0
2005-12-01 19:12:00,0.67645,0.67649,0.67641,0.67641,76600001.0
2005-12-01 19:13:00,0.6764,0.67649,0.6764,0.67644,414099996.0
2005-12-01 19:14:00,0.67645,0.67654,0.67643,0.67643,294800000.0
2005-12-01 19:15:00,0.67644,0.67656,0.67644,0.67654,472099994.0
2005-12-01 19:16:00,0.67661,0.67669,0.67661,0.67669,219500003.0
2005-12-01 19:17:00,0.6767,0.6767,0.6767,0.6767,222500001.0
2005-12-01 19:18:00,0.67668,0.67672,0.67666,0.67672,280899999.0
2005-12-01 19:19:00,0.6767,0.67671,0.67663,0.67665,528299998.0
2005-12-01 19:20:00,0.67663,0.67669,0.67663,0.67665,223200001.0
2005-12-01 19:21:00,0.67666,0.67666,0.67659,0.6766,313199997.0
2005-12-01 19:22:00,0.67658,0.67659,0.67647,0.67647,396900000.0
2005-12-01 19:23:00,0.67642,0.6765,0.67642,0.67646,276799997.0
2005-12-01 19:24:00,0.67644,0.67644,0.67635,0.67635,182000000.0
2005-12-01 19:25:00,0.67634,0.67646,0.67631,0.67638,164600000.0
2005-12-01 19:26:00,0.67637,0.67637,0.67629,0.67632,477099995.0
2005-12-01 19:27:00,0.67634,0.67639,0.67633,0.67635,679900004.0
2005-12-01 19:28:00,0.67632,0.67642,0.67632,0.67642,279099996.0
2005-12-01 19:29:00,0.67642,0.67647,0.67642,0.67645,547099997.0
2005-12-01 19:30:00,0.6764,0.6764,0.67627,0.67633,464400003.0
2005-12-01 19:31:00,0.67632,0.67638,0.67628,0.67635,794499996.0
2005-12-01 19:32:00,0.67636,0.67636,0.67629,0.67636,430400006.0
2005-12-01 19:33:00,0.67631,0.67636,0.67622,0.67623,311600002.0
2005-12-01 19:34:00,0.67623,0.67629,0.6762,0.67625,586700000.0
2005-12-01 19:35:00,0.67626,0.67631,0.67622,0.67625,492700003.0
2005-12-01 19:36:00,0.67627,0.67627,0.67614,0.67615,494899999.0
2005-12-01 19:37:00,0.67615,0.6762,0.67615,0.67619,386000001.0
2005-12-01 19:38:00,0.67618,0.67618,0.67609,0.67609,319700002.0
2005-12-01 19:39:00,0.67608,0.67616,0.67607,0.67615,770000011.0
2005-12-01 19:40:00,0.6761,0.67618,0.67603,0.67607,767000000.0
2005-12-01 19:41:00,0.67607,0.67613,0.67605,0.67608,699000010.0
2005-12-01 19:42:00,0.6761,0.67617,0.6761,0.67616,240200003.0
2005-12-01 19:43:00,0.67618,0.67623,0.67617,0.67622,142799999.0
2005-12-01 19:44:00,0.6762,0.67625,0.676,0.676,374000000.0
2005-12-01 19:45:00,0.676,0.67602,0.67591,0.67594,354599996.0
2005-12-01 19:46:00,0.67595,0.67599,0.67595,0.67599,163000003.0
2005-12-01 19:47:00,0.67598,0.67604,0.67595,0.67604,112500003.0
2005-12-01 19:48:00,0.67605,0.67605,0.676,0.676,119800000.0
2005-12-01 19:49:00,0.67597,0.67602,0.67596,0.676,359200000.0
2005-12-01 19:50:00,0.676,0.67604,0.67599,0.676,295399997.0
2005-12-01 19:51:00,0.676,0.67603,0.67595,0.676,575300005.0
2005-12-01 19:52:00,0.676,0.67605,0.676,0.676,246199997.0
2005-12-01 19:53:00,0.67601,0.67606,0.67597,0.67597,91000002.0
2005-12-01 19:54:00,0.67597,0.67601,0.67596,0.676,155899994.0
2005-12-01 19:55:00,0.67604,0.67604,0.67597,0.67597,82500003.0
2005-12-01 19:56:00,0.67586,0.67586,0.67565,0.67565,147599998.0
2005-12-01 19:57:00,0.67565,0.67568,0.67559,0.6756,369599998.0
2005-12-01 19:58:00,0.67559,0.67564,0.67559,0.67562,256000002.0
2005-12-01 19:59:00,0.67563,0.6757,0.67563,0.67567,575600004.0
2005-12-01 20:00:00,0.67573,0.6758,0.67572,0.6758,106400002.0
2005-12-01 20:01:00,0.67584,0.67604,0.67584,0.67601,301999996.0
2005-12-01 20:02:00,0.67604,0.67611,0.67602,0.67602,163200003.0
2005-12-01 20:03:00,0.67605,0.67614,0.67605,0.67614,119800002.0
2005-12-01 20:04:00,0.67614,0.67618,0.67611,0.67618,118799997.0
2005-12-01 20:05:00,0.67621,0.67626,0.67617,0.67618,117299999.0
2005-12-01 20:06:00,0.67614,0.67619,0.67614,0.67616,122700001.0
2005-12-01 20:07:00,0.67612,0.67614,0.6761,0.67611,146400001.0
2005-12-01 20:08:00,0.6761,0.67616,0.67609,0.6761,664600004.0
2005-12-01 20:09:00,0.67608,0.6761,0.67605,0.6761,164299997.0
2005-12-01 20:10:00,0.67608,0.67608,0.67603,0.67608,169300002.0
2005-12-01 20:11:00,0.67608,0.67614,0.67608,0.67614,258599998.0
2005-12-01 20:12:00,0.67615,0.6762,0.67606,0.6761,1052100003.0
2005-12-01 20:13:00,0.67602,0.67606,0.67594,0.67606,470799994.0
2005-12-01 20:14:00,0.67611,0.67613,0.6761,0.6761,356999995.0
2005-12-01 20:15:00,0.67608,0.67609,0.67602,0.67606,1042200003.0
2005-12-01 20:16:00,0.67607,0.67611,0.67603,0.67604,453399999.0
2005-12-01 20:17:00,0.67603,0.67607,0.676,0.676,71100001.0
2005-12-01 20:18:00,0.67601,0.67603,0.676,0.67602,391099997.0
2005-12-01 20:19:00,0.67603,0.67605,0.676,0.676,595799991.0
2005-12-01 20:20:00,0.67604,0.67609,0.67603,0.67608,398799996.0
2005-12-01 20:21:00,0.67607,0.67608,0.67607,0.67607,43199998.0
2005-12-01 20:22:00,0.67605,0.67607,0.67601,0.67602,85799999.0
2005-12-01 20:23:00,0.676,0.67603,0.676,0.676,680400011.0
2005-12-01 20:24:00,0.67597,0.67603,0.67588,0.67602,440299998.0
2005-12-01 20:25:00,0.67605,0.6761,0.67605,0.67608,422600000.0
2005-12-01 20:26:00,0.67608,0.67613,0.67605,0.6761,806299998.0
2005-12-01 20:27:00,0.6761,0.67615,0.67609,0.67614,333700003.0
2005-12-01 20:28:00,0.67622,0.67632,0.67622,0.67632,557899995.0
2005-12-01 20:29:00,0.67634,0.67638,0.67622,0.67623,615500003.0
2005-12-01 20:30:00,0.67623,0.67634,0.67623,0.67629,1776600012.0
2005-12-01 20:31:00,0.67633,0.67641,0.6763,0.67635,1137500001.0
2005-12-01 20:32:00,0.67638,0.67643,0.67635,0.6764,1447199998.0
2005-12-01 20:33:00,0.6764,0.67643,0.6764,0.6764,293200005.0
2005-12-01 20:34:00,0.67638,0.67644,0.67638,0.6764,360099998.0
2005-12-01 20:35:00,0.67644,0.67646,0.67638,0.67644,459899998.0
2005-12-01 20:36:00,0.67646,0.67653,0.67639,0.67639,375000003.0
2005-12-01 20:37:00,0.67637,0.67649,0.67625,0.67625,699099997.0
2005-12-01 20:38:00,0.67623,0.67654,0.67623,0.67646,871000001.0
2005-12-01 20:39:00,0.6765,0.67655,0.67643,0.6765,552600005.0
2005-12-01 20:40:00,0.67649,0.67654,0.67635,0.67651,500799998.0
2005-12-01 20:41:00,0.67653,0.67665,0.67649,0.67659,250399998.0
2005-12-01 20:42:00,0.67661,0.67673,0.67661,0.67673,78099998.0
2005-12-01 20:43:00,0.67665,0.67677,0.67665,0.67675,572100002.0
2005-12-01 20:44:00,0.67682,0.67688,0.67675,0.67683,777800000.0
2005-12-01 20:45:00,0.67684,0.67684,0.67672,0.6768,389900004.0
2005-12-01 20:46:00,0.67684,0.67684,0.67674,0.67681,202400005.0
2005-12-01 20:47:00,0.67679,0.67681,0.67668,0.67669,768400002.0
2005-12-01 20:48:00,0.67666,0.67677,0.67666,0.67666,909299999.0
2005-12-01 20:49:00,0.67667,0.67673,0.67665,0.6767,193500002.0
2005-12-01 20:50:00,0.67672,0.67675,0.67666,0.67673,1432499997.0
2005-12-01 20:51:00,0.6767,0.67675,0.67668,0.67669,439999995.0
2005-12-01 20:52:00,0.67671,0.67676,0.67668,0.67668,584499999.0
2005-12-01 20:53:00,0.6767,0.67673,0.67665,0.67667,1017300007.0
2005-12-01 20:54:00,0.6767,0.6767,0.67662,0.6767,681199995.0
2005-12-01 20:55:00,0.6767,0.6767,0.67665,0.67668,471600002.0
2005-12-01 20:56:00,0.67671,0.67681,0.67668,0.67678,1334200003.0
2005-12-01 20:57:00,0.67677,0.67686,0.67677,0.6768,1295599994.0
2005-12-01 20:58:00,0.6768,0.67689,0.6768,0.67688,580100001.0
2005-12-01 20:59:00,0.67688,0.67689,0.67675,0.6768,1717799999.0
2005-12-01 21:00:00,0.67681,0.67681,0.67671,0.67676,1575200008.0
2005-12-01 21:01:00,0.67675,0.67677,0.67665,0.67677,1274199997.0
2005-12-01 21:02:00,0.67678,0.67678,0.67665,0.67671,661799996.0
2005-12-01 21:03:00,0.6767,0.67676,0.67667,0.67667,770300003.0
2005-12-01 21:04:00,0.67667,0.67667,0.67665,0.67667,567800007.0
2005-12-01 21:05:00,0.67665,0.67672,0.67663,0.67665,755599998.0
2005-12-01 21:06:00,0.67666,0.67674,0.67665,0.67673,580600001.0
2005-12-01 21:07:00,0.67673,0.67676,0.67669,0.67669,130900002.0
2005-12-01 21:08:00,0.6767,0.6768,0.6767,0.67677,109300001.0
2005-12-01 21:09:00,0.67681,0.67685,0.67678,0.67685,323399998.0
2005-12-01 21:10:00,0.67685,0.67685,0.67681,0.67681,258399996.0
2005-12-01 21:11:00,0.67681,0.67692,0.67681,0.67685,265100000.0
2005-12-01 21:12:00,0.67681,0.67684,0.6768,0.67684,89800000.0
2005-12-01 21:13:00,0.67683,0.67686,0.67671,0.6768,364699996.0
2005-12-01 21:14:00,0.67687,0.67697,0.67687,0.67693,803399996.0
2005-12-01 21:15:00,0.67691,0.67693,0.67682,0.67693,456400005.0
2005-12-01 21:16:00,0.67692,0.67692,0.67687,0.67689,370299995.0
2005-12-01 21:17:00,0.67685,0.67689,0.67685,0.67688,133699999.0
2005-12-01 21:18:00,0.67687,0.67692,0.67687,0.6769,137000001.0
2005-12-01 21:19:00,0.67688,0.67692,0.67682,0.67685,534100001.0
2005-12-01 21:20:00,0.6769,0.6769,0.67685,0.67687,988500012.0
2005-12-01 21:21:00,0.67693,0.67695,0.6769,0.6769,438300000.0
2005-12-01 21:22:00,0.67694,0.67694,0.67683,0.67692,743900002.0
2005-12-01 21:23:00,0.67692,0.67693,0.67688,0.67688,114799997.0
2005-12-01 21:24:00,0.67692,0.67694,0.6769,0.6769,217299998.0
2005-12-01 21:25:00,0.67692,0.67695,0.67688,0.67692,271299996.0
2005-12-01 21:26:00,0.67692,0.67693,0.67686,0.67686,79100001.0
2005-12-01 21:27:00,0.67694,0.67694,0.67689,0.67694,125400000.0
2005-12-01 21:28:00,0.67695,0.67699,0.67689,0.67691,257199998.0
2005-12-01 21:29:00,0.67688,0.67688,0.67687,0.67687,106100000.0
2005-12-01 21:30:00,0.67685,0.67688,0.67685,0.67688,69500001.0
2005-12-01 21:31:00,0.67689,0.67697,0.67689,0.67693,198800002.0
2005-12-01 21:32:00,0.67695,0.67712,0.67695,0.67712,713099997.0
2005-12-01 21:33:00,0.67714,0.67717,0.67704,0.67712,396700001.0
2005-12-01 21:34:00,0.67712,0.67716,0.67702,0.67708,658799999.0
2005-12-01 21:35:00,0.67711,0.67714,0.67707,0.67709,214399999.0
2005-12-01 21:36:00,0.67708,0.67714,0.67708,0.67709,80700000.0
2005-12-01 21:37:00,0.67717,0.67727,0.67717,0.6772,295799997.0
2005-12-01 21:38:00,0.6772,0.67729,0.6772,0.67729,124400000.0
2005-12-01 21:39:00,0.67728,0.67741,0.67728,0.67738,197800000.0
2005-12-01 21:40:00,0.67733,0.67741,0.67732,0.67732,225300002.0
2005-12-01 21:41:00,0.67733,0.67735,0.67732,0.67735,27000000.0
2005-12-01 21:42:00,0.6773,0.6773,0.67725,0.67726,188299998.0
2005-12-01 21:43:00,0.67724,0.67735,0.67719,0.67723,377899993.0
2005-12-01 21:44:00,0.67723,0.67728,0.67717,0.67728,348800004.0
2005-12-01 21:45:00,0.67729,0.6773,0.67722,0.67725,102300000.0
2005-12-01 21:46:00,0.67727,0.67729,0.67726,0.67726,422400001.0
2005-12-01 21:47:00,0.67725,0.67728,0.67725,0.67725,334400001.0
2005-12-01 21:48:00,0.67725,0.67725,0.6772,0.67722,101200002.0
2005-12-01 21:49:00,0.67722,0.67725,0.67722,0.67725,90299999.0
2005-12-01 21:50:00,0.67724,0.67731,0.67724,0.6773,189299999.0
2005-12-01 21:51:00,0.67733,0.67748,0.67733,0.67747,268999997.0
2005-12-01 21:52:00,0.67743,0.67747,0.6774,0.6774,117300002.0
2005-12-01 21:53:00,0.67747,0.67756,0.67747,0.67756,60600001.0
2005-12-01 21:54:00,0.67758,0.67765,0.6775,0.67765,206100000.0
2005-12-01 21:55:00,0.67768,0.67775,0.67761,0.67761,155000000.0
2005-12-01 21:56:00,0.67761,0.67761,0.67755,0.67755,142200000.0
2005-12-01 21:57:00,0.67758,0.67763,0.67754,0.67761,165800002.0
2005-12-01 21:58:00,0.67762,0.67762,0.6776,0.67761,133300000.0
2005-12-01 21:59:00,0.67763,0.67772,0.67758,0.6777,349199997.0
2005-12-01 22:00:00,0.67768,0.67768,0.67754,0.67759,192300000.0
2005-12-01 22:01:00,0.6776,0.67765,0.67757,0.67765,254799998.0
2005-12-01 22:02:00,0.67762,0.67762,0.67751,0.67751,381499999.0
2005-12-01 22:03:00,0.6775,0.67757,0.6775,0.67757,306400000.0
2005-12-01 22:04:00,0.67756,0.67756,0.67744,0.67749,363299995.0
2005-12-01 22:05:00,0.6774,0.67749,0.6774,0.67744,128899999.0
2005-12-01 22:06:00,0.67745,0.67749,0.67741,0.67749,100600000.0
2005-12-01 22:07:00,0.67753,0.67763,0.67753,0.6776,82199999.0
2005-12-01 22:08:00,0.67758,0.6776,0.67755,0.67755,228100000.0
2005-12-01 22:09:00,0.67757,0.6776,0.67755,0.6776,133200001.0
2005-12-01 22:10:00,0.67759,0.67764,0.67759,0.67761,130799999.0
2005-12-01 22:11:00,0.67763,0.67763,0.67756,0.67757,106800002.0
2005-12-01 22:12:00,0.67759,0.67763,0.67758,0.67762,405200001.0
2005-12-01 22:13:00,0.67761,0.67762,0.6776,0.67762,170199999.0
2005-12-01 22:14:00,0.67761,0.67761,0.6776,0.67761,80900003.0
2005-12-01 22:15:00,0.67758,0.67759,0.67751,0.67752,622200003.0
2005-12-01 22:16:00,0.67757,0.67763,0.67753,0.67754,371100003.0
2005-12-01 22:17:00,0.67755,0.6776,0.6775,0.67752,290599996.0
2005-12-01 22:18:00,0.67755,0.67758,0.6775,0.67751,154500004.0
2005-12-01 22:19:00,0.67753,0.67753,0.67744,0.67747,215899999.0
2005-12-01 22:20:00,0.67747,0.67753,0.67742,0.67748,145000000.0
2005-12-01 22:21:00,0.67747,0.67747,0.67735,0.67735,388600005.0
2005-12-01 22:22:00,0.67739,0.67745,0.67738,0.67744,467800000.0
2005-12-01 22:23:00,0.67743,0.67758,0.67743,0.67743,455300002.0
2005-12-01 22:24:00,0.67745,0.67747,0.67741,0.67743,437000006.0
2005-12-01 22:25:00,0.6774,0.67749,0.6774,0.67745,208199998.0
2005-12-01 22:26:00,0.67744,0.6775,0.67742,0.67742,342599999.0
2005-12-01 22:27:00,0.67745,0.6775,0.67745,0.67748,124299997.0
2005-12-01 22:28:00,0.67749,0.67755,0.67749,0.67754,139199998.0
2005-12-01 22:29:00,0.67761,0.67765,0.67752,0.67752,349100002.0
2005-12-01 22:30:00,0.67756,0.67766,0.67756,0.67762,64299999.0
2005-12-01 22:31:00,0.67758,0.67758,0.67745,0.67745,82500000.0
2005-12-01 22:32:00,0.67748,0.67758,0.67743,0.67758,298200006.0
2005-12-01 22:33:00,0.6776,0.67762,0.67758,0.67762,197499999.0
2005-12-01 22:34:00,0.67765,0.67768,0.67756,0.67756,399599998.0
2005-12-01 22:35:00,0.67755,0.67758,0.67751,0.67751,242199998.0
2005-12-01 22:36:00,0.67749,0.67754,0.67746,0.67754,80299998.0
2005-12-01 22:37:00,0.67754,0.67756,0.67745,0.67745,336500002.0
2005-12-01 22:38:00,0.67749,0.67751,0.67749,0.67751,25499999.0
2005-12-01 22:39:00,0.67753,0.67757,0.67752,0.67757,300200004.0
2005-12-01 22:40:00,0.67754,0.67759,0.67752,0.67755,376100004.0
2005-12-01 22:41:00,0.67755,0.67763,0.67755,0.67763,217900000.0
2005-12-01 22:42:00,0.67757,0.67763,0.67756,0.67756,225600000.0
2005-12-01 22:43:00,0.67762,0.67762,0.6776,0.67761,39600000.0
2005-12-01 22:44:00,0.67758,0.67758,0.67748,0.67754,73400000.0
2005-12-01 22:45:00,0.67759,0.67762,0.67752,0.67762,254799993.0
2005-12-01 22:46:00,0.67759,0.67759,0.67756,0.67756,47799999.0
2005-12-01 22:47:00,0.67759,0.6776,0.67743,0.67743,181700000.0
2005-12-01 22:48:00,0.6774,0.67752,0.6774,0.67743,186900001.0
2005-12-01 22:49:00,0.67755,0.67759,0.67751,0.67755,134499999.0
2005-12-01 22:50:00,0.6776,0.67762,0.67755,0.67762,99700002.0
2005-12-01 22:51:00,0.67763,0.67763,0.67758,0.67758,82900000.0
2005-12-01 22:52:00,0.6776,0.67763,0.6776,0.67763,84800000.0
2005-12-01 22:53:00,0.67764,0.67779,0.67764,0.6777,129200000.0
2005-12-01 22:54:00,0.6777,0.67778,0.67767,0.67767,165399998.0
2005-12-01 22:55:00,0.67769,0.67772,0.67768,0.67768,111200001.0
2005-12-01 22:56:00,0.67763,0.67766,0.67755,0.67761,215999999.0
2005-12-01 22:57:00,0.67762,0.67775,0.67762,0.67775,146999996.0
2005-12-01 22:58:00,0.67777,0.6778,0.67771,0.67775,320899998.0
2005-12-01 22:59:00,0.67775,0.67778,0.67762,0.67762,268100003.0
2005-12-01 23:00:00,0.67754,0.67791,0.67754,0.67782,134300002.0
2005-12-01 23:01:00,0.67781,0.67786,0.67772,0.67772,109299999.0
2005-12-01 23:02:00,0.67771,0.67785,0.67771,0.67775,157199997.0
2005-12-01 23:03:00,0.67775,0.6778,0.67774,0.6778,116300001.0
2005-12-01 23:04:00,0.67782,0.67787,0.67778,0.6778,194099998.0
2005-12-01 23:05:00,0.67783,0.67785,0.67783,0.67785,145599997.0
2005-12-01 23:06:00,0.67785,0.67788,0.67783,0.67785,115999998.0
2005-12-01 23:07:00,0.67786,0.67786,0.67778,0.67782,177099999.0
2005-12-01 23:08:00,0.67775,0.67782,0.67774,0.67774,105600003.0
2005-12-01 23:09:00,0.67773,0.67778,0.67771,0.67778,162999998.0
2005-12-01 23:10:00,0.67776,0.67779,0.67773,0.67779,150900000.0
2005-12-01 23:11:00,0.67782,0.67782,0.67773,0.67776,350799997.0
2005-12-01 23:12:00,0.67778,0.67783,0.67777,0.67783,114099999.0
2005-12-01 23:13:00,0.67777,0.6778,0.67776,0.6778,185399999.0
2005-12-01 23:14:00,0.67776,0.67792,0.67773,0.67786,253900000.0
2005-12-01 23:15:00,0.6779,0.67795,0.67787,0.67788,96600002.0
2005-12-01 23:16:00,0.67783,0.67783,0.6778,0.6778,9500000.0
2005-12-01 23:17:00,0.67785,0.67789,0.67781,0.67785,230700001.0
2005-12-01 23:18:00,0.67778,0.67778,0.67775,0.67775,24700000.0
2005-12-01 23:19:00,0.6778,0.67781,0.6778,0.67781,51000002.0
2005-12-01 23:20:00,0.6778,0.67783,0.67777,0.67782,191700005.0
2005-12-01 23:21:00,0.67778,0.67778,0.67778,0.67778,22299999.0
2005-12-01 23:22:00,0.67782,0.67782,0.67782,0.67782,59200001.0
2005-12-01 23:23:00,0.6778,0.67786,0.67779,0.67779,223300001.0
2005-12-01 23:24:00,0.67786,0.67786,0.67782,0.67782,19100000.0
2005-12-01 23:25:00,0.67785,0.67787,0.6778,0.67784,251799996.0
2005-12-01 23:26:00,0.67784,0.67788,0.67784,0.67786,58900000.0
2005-12-01 23:27:00,0.67791,0.67791,0.67787,0.67787,110900000.0
2005-12-01 23:28:00,0.67795,0.67803,0.67791,0.67797,162799997.0
2005-12-01 23:29:00,0.67795,0.67801,0.6779,0.6779,220499998.0
2005-12-01 23:30:00,0.67793,0.67802,0.67777,0.67777,66200000.0
2005-12-01 23:31:00,0.67777,0.6778,0.6777,0.67772,129800002.0
2005-12-01 23:32:00,0.67772,0.67772,0.67767,0.6777,178800001.0
2005-12-01 23:33:00,0.67775,0.67776,0.67771,0.67772,138800000.0
2005-12-01 23:34:00,0.67768,0.67768,0.67763,0.67766,156300001.0
2005-12-01 23:35:00,0.67773,0.67778,0.6777,0.67771,212299999.0
2005-12-01 23:36:00,0.67767,0.67767,0.67765,0.67765,74100000.0
2005-12-01 23:37:00,0.67772,0.67772,0.67768,0.67769,99999998.0
2005-12-01 23:38:00,0.67765,0.67772,0.67765,0.67767,94499998.0
2005-12-01 23:39:00,0.67772,0.67776,0.67771,0.67772,152600002.0
2005-12-01 23:40:00,0.67765,0.6777,0.67763,0.6777,133100002.0
2005-12-01 23:41:00,0.67769,0.67773,0.67766,0.67766,80099998.0
2005-12-01 23:42:00,0.67768,0.67771,0.67763,0.67765,148200002.0
2005-12-01 23:43:00,0.67771,0.67772,0.67767,0.67772,73700001.0
2005-12-01 23:44:00,0.67776,0.67778,0.67772,0.67773,121400000.0
2005-12-01 23:45:00,0.67772,0.67775,0.67772,0.67775,66900001.0
2005-12-01 23:46:00,0.67776,0.67778,0.67775,0.67778,69300000.0
2005-12-01 23:47:00,0.6778,0.6778,0.67778,0.67778,16700000.0
2005-12-01 23:48:00,0.6778,0.67782,0.67777,0.67777,89800003.0
2005-12-01 23:49:00,0.67775,0.67778,0.67775,0.67778,7200000.0
2005-12-01 23:50:00,0.67775,0.67775,0.67775,0.67775,19100000.0
2005-12-01 23:51:00,0.6778,0.6778,0.67775,0.67775,50199999.0
2005-12-01 23:52:00,0.67773,0.67782,0.67773,0.67782,111000000.0
2005-12-01 23:53:00,0.67784,0.6779,0.67784,0.67787,249999993.0
2005-12-01 23:54:00,0.67789,0.67789,0.6778,0.6778,211499998.0
2005-12-01 23:55:00,0.67785,0.6779,0.67778,0.67787,236599996.0
2005-12-01 23:56:00,0.67784,0.67788,0.67783,0.67788,245500002.0
2005-12-01 23:57:00,0.67788,0.67788,0.67782,0.67785,141699999.0
2005-12-01 23:58:00,0.67788,0.67788,0.67755,0.67786,168100004.0
2005-12-01 23:59:00,0.67787,0.67788,0.67785,0.67786,79100002.0
2005-12-02 00:00:00,0.67782,0.67787,0.6778,0.6778,185600003.0
2005-12-02 00:01:00,0.6776,0.67771,0.67735,0.67735,110600002.0
2005-12-02 00:02:00,0.6773,0.67765,0.67727,0.67765,180599997.0
2005-12-02 00:03:00,0.67758,0.67779,0.67748,0.67765,191000004.0
2005-12-02 00:04:00,0.67763,0.67785,0.67747,0.67785,207199998.0
2005-12-02 00:05:00,0.67772,0.67782,0.67762,0.67765,102900001.0
2005-12-02 00:06:00,0.67763,0.67772,0.67739,0.67758,106900000.0
2005-12-02 00:07:00,0.67762,0.67773,0.67746,0.67748,171199997.0
2005-12-02 00:08:00,0.67751,0.67757,0.67738,0.67757,98700000.0
2005-12-02 00:09:00,0.67758,0.67778,0.67747,0.67757,198100005.0
2005-12-02 00:10:00,0.6775,0.67778,0.6775,0.67765,91500001.0
2005-12-02 00:11:00,0.6777,0.67774,0.6774,0.67755,185800004.0
2005-12-02 00:12:00,0.67735,0.67753,0.67728,0.67736,137400000.0
2005-12-02 00:13:00,0.67729,0.67765,0.67728,0.67739,207800002.0
2005-12-02 00:14:00,0.6774,0.67767,0.67738,0.67751,115899997.0
2005-12-02 00:15:00,0.67749,0.67763,0.67739,0.67748,171100000.0
2005-12-02 00:16:00,0.67733,0.67764,0.67723,0.67761,60200000.0
2005-12-02 00:17:00,0.67767,0.67772,0.67735,0.67735,316999995.0
2005-12-02 00:18:00,0.67737,0.67775,0.67737,0.67775,117399998.0
2005-12-02 00:19:00,0.67762,0.67767,0.67718,0.67718,124700004.0
2005-12-02 00:20:00,0.67695,0.67756,0.67689,0.67755,187299999.0
2005-12-02 00:21:00,0.6775,0.67755,0.67721,0.67721,104100000.0
2005-12-02 00:22:00,0.6772,0.67751,0.67719,0.67738,152900003.0
2005-12-02 00:23:00,0.67748,0.67774,0.67741,0.67764,152500000.0
2005-12-02 00:24:00,0.67735,0.67747,0.67722,0.67729,238099999.0
2005-12-02 00:25:00,0.67733,0.67761,0.67726,0.67743,238099998.0
2005-12-02 00:26:00,0.67764,0.67764,0.67726,0.67747,219499997.0
2005-12-02 00:27:00,0.67754,0.67759,0.67725,0.67739,313700006.0
2005-12-02 00:28:00,0.67725,0.67776,0.67725,0.67772,165200001.0
2005-12-02 00:29:00,0.6776,0.67762,0.67727,0.67727,189900004.0
2005-12-02 00:30:00,0.67722,0.67758,0.67716,0.67758,182299996.0
2005-12-02 00:31:00,0.67753,0.67756,0.67734,0.67741,117600001.0
2005-12-02 00:32:00,0.6774,0.6776,0.67726,0.67743,135199998.0
2005-12-02 00:33:00,0.67746,0.67761,0.67745,0.67759,121599999.0
2005-12-02 00:34:00,0.67718,0.67766,0.67718,0.67758,149100001.0
2005-12-02 00:35:00,0.67763,0.67763,0.67704,0.6776,223900000.0
2005-12-02 00:36:00,0.67768,0.67772,0.67764,0.67764,255299998.0
2005-12-02 00:37:00,0.67765,0.67765,0.67762,0.67762,14400000.0
2005-12-02 00:38:00,0.67762,0.67762,0.67762,0.67762,57499998.0
2005-12-02 00:39:00,0.67761,0.67768,0.67761,0.67765,87699999.0
2005-12-02 00:40:00,0.67766,0.67776,0.67765,0.67772,68400001.0
2005-12-02 00:41:00,0.67775,0.67779,0.67772,0.67776,302000000.0
2005-12-02 00:42:00,0.67774,0.67775,0.67772,0.67773,80700001.0
2005-12-02 00:43:00,0.67772,0.67778,0.67772,0.67778,70200001.0
2005-12-02 00:44:00,0.67781,0.67781,0.67768,0.67768,121100000.0
2005-12-02 00:45:00,0.67768,0.67768,0.67768,0.67768,31100000.0
2005-12-02 00:46:00,0.67768,0.67768,0.67761,0.67763,215899999.0
2005-12-02 00:47:00,0.67764,0.67768,0.67762,0.67762,122700002.0
2005-12-02 00:48:00,0.67759,0.67762,0.67759,0.6776,94999999.0
2005-12-02 00:49:00,0.67762,0.67762,0.67755,0.67755,195199996.0
2005-12-02 00:50:00,0.6776,0.6776,0.67755,0.67755,82200000.0
2005-12-02 00:51:00,0.67762,0.67762,0.67752,0.67762,79100001.0
2005-12-02 00:52:00,0.67758,0.6776,0.67755,0.67755,74099998.0
2005-12-02 00:53:00,0.67755,0.67758,0.67755,0.67758,71600002.0
2005-12-02 00:54:00,0.67762,0.67771,0.67762,0.67769,151700003.0
2005-12-02 00:55:00,0.67773,0.67773,0.67759,0.67759,149300000.0
2005-12-02 00:56:00,0.67753,0.6776,0.6775,0.67759,74100001.0
2005-12-02 00:57:00,0.67762,0.67766,0.6776,0.67766,182699998.0
2005-12-02 00:58:00,0.67765,0.67767,0.67765,0.67767,54300000.0
2005-12-02 00:59:00,0.67767,0.67767,0.67765,0.67765,35000000.0
2005-12-02 01:00:00,0.67765,0.67767,0.67765,0.67767,52799999.0
2005-12-02 01:01:00,0.67761,0.67761,0.67749,0.6775,178100001.0
2005-12-02 01:02:00,0.67753,0.67753,0.67752,0.67752,11900000.0
2005-12-02 01:03:00,0.67752,0.67755,0.6775,0.6775,259199998.0
2005-12-02 01:04:00,0.67751,0.67754,0.67748,0.67754,92599999.0
2005-12-02 01:05:00,0.67752,0.67752,0.67748,0.6775,90100000.0
2005-12-02 01:06:00,0.6775,0.6775,0.67747,0.6775,144799995.0
2005-12-02 01:07:00,0.67747,0.67755,0.67747,0.67747,70200001.0
2005-12-02 01:08:00,0.6775,0.67756,0.6775,0.67753,171599999.0
2005-12-02 01:09:00,0.67754,0.67754,0.67749,0.67752,171800002.0
2005-12-02 01:10:00,0.67755,0.67755,0.6775,0.67753,314500000.0
2005-12-02 01:11:00,0.67753,0.67758,0.67752,0.67755,60000001.0
2005-12-02 01:12:00,0.67754,0.67761,0.67754,0.67761,85900001.0
2005-12-02 01:13:00,0.6776,0.67761,0.67755,0.67761,110500002.0
2005-12-02 01:14:00,0.67759,0.67763,0.67758,0.67763,95200001.0
2005-12-02 01:15:00,0.6776,0.67765,0.6776,0.67763,113900001.0
2005-12-02 01:16:00,0.67763,0.67763,0.67758,0.67761,86699999.0
2005-12-02 01:17:00,0.67762,0.67767,0.67762,0.67763,119300001.0
2005-12-02 01:18:00,0.67758,0.67762,0.67758,0.67762,4200000.0
2005-12-02 01:19:00,0.67762,0.67766,0.6776,0.67761,137300003.0
2005-12-02 01:20:00,0.6776,0.6776,0.67755,0.6776,95499997.0
2005-12-02 01:21:00,0.67758,0.6776,0.67758,0.6776,80600002.0
2005-12-02 01:22:00,0.67761,0.67761,0.67754,0.67756,101800004.0
2005-12-02 01:23:00,0.67753,0.67753,0.67749,0.67749,29400001.0
2005-12-02 01:24:00,0.67747,0.67749,0.67746,0.67747,197400000.0
2005-12-02 01:25:00,0.67752,0.67755,0.67751,0.67751,128100000.0
2005-12-02 01:26:00,0.67753,0.67755,0.67753,0.67754,43700000.0
2005-12-02 01:27:00,0.67761,0.67761,0.67751,0.67751,147499998.0
2005-12-02 01:28:00,0.6776,0.67762,0.67756,0.67758,27200000.0
2005-12-02 01:29:00,0.6776,0.6776,0.67756,0.67759,117399998.0
2005-12-02 01:30:00,0.67755,0.67758,0.67755,0.67758,73399997.0
2005-12-02 01:31:00,0.67757,0.67763,0.67757,0.67761,46999999.0
2005-12-02 01:32:00,0.67771,0.67775,0.67765,0.67765,134399998.0
2005-12-02 01:33:00,0.67764,0.67764,0.6776,0.6776,60300000.0
2005-12-02 01:34:00,0.67761,0.67762,0.67759,0.67762,101100000.0
2005-12-02 01:35:00,0.67765,0.67771,0.67765,0.67765,167100001.0
2005-12-02 01:36:00,0.67764,0.67764,0.6776,0.6776,86899998.0
2005-12-02 01:37:00,0.6776,0.6776,0.67753,0.67755,137599999.0
2005-12-02 01:38:00,0.67753,0.67758,0.67746,0.67752,165300004.0
2005-12-02 01:39:00,0.67753,0.67756,0.67747,0.67756,166899998.0
2005-12-02 01:40:00,0.67753,0.67758,0.67753,0.67753,146099999.0
2005-12-02 01:41:00,0.67753,0.67758,0.67752,0.67753,201400005.0
2005-12-02 01:42:00,0.67753,0.67755,0.6775,0.67752,103300001.0
2005-12-02 01:43:00,0.67755,0.67755,0.67753,0.67753,18400000.0
2005-12-02 01:44:00,0.67755,0.67755,0.6775,0.67752,118999999.0
2005-12-02 01:45:00,0.67756,0.67762,0.67752,0.6776,35900000.0
2005-12-02 01:46:00,0.6776,0.6776,0.67755,0.67755,116100004.0
2005-12-02 01:47:00,0.67761,0.67765,0.67761,0.67765,41900000.0
2005-12-02 01:48:00,0.67763,0.67765,0.6776,0.67761,76400000.0
2005-12-02 01:49:00,0.67759,0.67762,0.67752,0.67752,146200002.0
2005-12-02 01:50:00,0.67751,0.67751,0.67746,0.67748,134899998.0
2005-12-02 01:51:00,0.67754,0.67754,0.67749,0.67753,57299999.0
2005-12-02 01:52:00,0.6775,0.6775,0.67748,0.6775,79400001.0
2005-12-02 01:53:00,0.67749,0.67756,0.67746,0.67755,145100000.0
2005-12-02 01:54:00,0.67752,0.67753,0.67741,0.67752,173500003.0
2005-12-02 01:55:00,0.67751,0.67753,0.67747,0.67749,58199999.0
2005-12-02 01:56:00,0.67747,0.67752,0.67746,0.67748,225799998.0
2005-12-02 01:57:00,0.67744,0.6775,0.67744,0.6775,360599996.0
2005-12-02 01:58:00,0.67746,0.67749,0.67742,0.67749,118800001.0
2005-12-02 01:59:00,0.6775,0.67751,0.67741,0.67741,113600001.0
2005-12-02 02:00:00,0.67731,0.67731,0.67718,0.67718,57400001.0
2005-12-02 02:01:00,0.67725,0.67725,0.67718,0.6772,236600000.0
2005-12-02 02:02:00,0.67717,0.67724,0.67717,0.6772,140400001.0
2005-12-02 02:03:00,0.67717,0.67723,0.67717,0.67723,164099997.0
2005-12-02 02:04:00,0.67721,0.67728,0.67715,0.67728,34400001.0
2005-12-02 02:05:00,0.67727,0.67728,0.67715,0.67728,182000001.0
2005-12-02 02:06:00,0.67725,0.67725,0.67716,0.67716,185100000.0
2005-12-02 02:07:00,0.67721,0.67724,0.67716,0.67721,184500002.0
2005-12-02 02:08:00,0.67718,0.67725,0.67713,0.67713,170900000.0
2005-12-02 02:09:00,0.67715,0.67715,0.6771,0.67715,104200002.0
2005-12-02 02:10:00,0.67718,0.6772,0.67717,0.67717,28800000.0
2005-12-02 02:11:00,0.67718,0.67722,0.67717,0.6772,38200000.0
2005-12-02 02:12:00,0.67721,0.67732,0.67721,0.6773,168799998.0
2005-12-02 02:13:00,0.67726,0.67733,0.67726,0.67733,131200000.0
2005-12-02 02:14:00,0.67727,0.67732,0.67727,0.67728,51200001.0
2005-12-02 02:15:00,0.67727,0.67727,0.67721,0.67721,93400001.0
2005-12-02 02:16:00,0.67723,0.67732,0.67723,0.67728,151000003.0
2005-12-02 02:17:00,0.67726,0.67727,0.67718,0.67718,65000000.0
2005-12-02 02:18:00,0.67722,0.67725,0.67719,0.67719,106300003.0
2005-12-02 02:19:00,0.67721,0.67725,0.67719,0.67725,161700000.0
2005-12-02 02:20:00,0.67722,0.67726,0.67721,0.67725,98800003.0
2005-12-02 02:21:00,0.67724,0.67729,0.6772,0.6772,293200000.0
2005-12-02 02:22:00,0.6772,0.67727,0.67715,0.67727,187900004.0
2005-12-02 02:23:00,0.67727,0.67731,0.67722,0.67731,150500001.0
2005-12-02 02:24:00,0.67734,0.67738,0.6773,0.67734,71400000.0
2005-12-02 02:25:00,0.67735,0.67738,0.6773,0.67735,89400000.0
2005-12-02 02:26:00,0.67735,0.67735,0.67732,0.67733,59900002.0
2005-12-02 02:27:00,0.67729,0.67734,0.67726,0.67726,195699996.0
2005-12-02 02:28:00,0.67726,0.67732,0.67725,0.67725,134000000.0
2005-12-02 02:29:00,0.67727,0.67728,0.67721,0.67728,48800000.0
2005-12-02 02:30:00,0.67726,0.67729,0.67723,0.67723,126399999.0
2005-12-02 02:31:00,0.6772,0.67728,0.6772,0.67728,62199999.0
2005-12-02 02:32:00,0.6773,0.6773,0.67728,0.6773,71899997.0
2005-12-02 02:33:00,0.6773,0.6773,0.67727,0.6773,78900001.0
2005-12-02 02:34:00,0.6773,0.67732,0.6773,0.67731,89000003.0
2005-12-02 02:35:00,0.67732,0.67733,0.67732,0.67732,29400001.0
2005-12-02 02:36:00,0.67728,0.67733,0.67726,0.67728,91699999.0
2005-12-02 02:37:00,0.67726,0.67729,0.67723,0.67729,186599998.0
2005-12-02 02:38:00,0.67732,0.67732,0.67725,0.67732,193400001.0
2005-12-02 02:39:00,0.67732,0.67742,0.67729,0.67742,206299999.0
2005-12-02 02:40:00,0.67747,0.67747,0.6773,0.67732,47700001.0
2005-12-02 02:41:00,0.67731,0.67735,0.67731,0.67735,240899992.0
2005-12-02 02:42:00,0.67731,0.67738,0.67731,0.67738,77600000.0
2005-12-02 02:43:00,0.6774,0.6774,0.67733,0.67733,124600003.0
2005-12-02 02:44:00,0.67739,0.67748,0.67739,0.67747,211799999.0
2005-12-02 02:45:00,0.67745,0.67748,0.67745,0.67747,88600003.0
2005-12-02 02:46:00,0.67745,0.67748,0.67744,0.67746,129300001.0
2005-12-02 02:47:00,0.67745,0.67745,0.67744,0.67744,8800000.0
2005-12-02 02:48:00,0.67743,0.67747,0.67739,0.67745,48700000.0
2005-12-02 02:49:00,0.67738,0.67738,0.67732,0.67737,212699999.0
2005-12-02 02:50:00,0.67737,0.67755,0.67737,0.67755,233900003.0
2005-12-02 02:51:00,0.67751,0.67755,0.67747,0.67753,111000001.0
2005-12-02 02:52:00,0.67755,0.67759,0.67739,0.67749,309000002.0
2005-12-02 02:53:00,0.67747,0.67747,0.67737,0.67744,157600001.0
2005-12-02 02:54:00,0.67745,0.67748,0.67736,0.67736,91600001.0
2005-12-02 02:55:00,0.67735,0.67745,0.67724,0.67745,207799999.0
2005-12-02 02:56:00,0.67747,0.67747,0.67743,0.67746,94200003.0
2005-12-02 02:57:00,0.67742,0.67749,0.67742,0.67747,145300001.0
2005-12-02 02:58:00,0.67743,0.6775,0.67736,0.6775,148100002.0
2005-12-02 02:59:00,0.67747,0.6775,0.67743,0.6775,51100001.0
2005-12-02 03:00:00,0.67757,0.67763,0.67756,0.6776,211099997.0
2005-12-02 03:01:00,0.67751,0.67751,0.67743,0.67747,144399999.0
2005-12-02 03:02:00,0.67751,0.67755,0.6775,0.67751,128400000.0
2005-12-02 03:03:00,0.67748,0.67752,0.67739,0.67741,109100002.0
2005-12-02 03:04:00,0.67742,0.67744,0.67739,0.67743,188599996.0
2005-12-02 03:05:00,0.67744,0.6775,0.67743,0.67747,222199998.0
2005-12-02 03:06:00,0.67752,0.67752,0.67744,0.67751,105399997.0
2005-12-02 03:07:00,0.67745,0.6775,0.67745,0.6775,92399998.0
2005-12-02 03:08:00,0.67747,0.67747,0.67744,0.67744,67400000.0
2005-12-02 03:09:00,0.67747,0.6775,0.67744,0.67745,60600000.0
2005-12-02 03:10:00,0.67749,0.67749,0.67742,0.67746,70200000.0
2005-12-02 03:11:00,0.67745,0.6775,0.67745,0.67747,122199998.0
2005-12-02 03:12:00,0.6775,0.67752,0.67747,0.67748,152499997.0
2005-12-02 03:13:00,0.67748,0.6775,0.67748,0.6775,49499998.0
2005-12-02 03:14:00,0.6775,0.6775,0.67747,0.67747,22300001.0
2005-12-02 03:15:00,0.6775,0.6775,0.67745,0.67745,54399997.0
2005-12-02 03:16:00,0.6775,0.6775,0.67745,0.67745,83000002.0
2005-12-02 03:17:00,0.6775,0.67752,0.67747,0.67752,74200002.0
2005-12-02 03:18:00,0.67752,0.67757,0.6775,0.67757,137200000.0
2005-12-02 03:19:00,0.67755,0.67755,0.67755,0.67755,62299999.0
2005-12-02 03:20:00,0.67755,0.67755,0.6775,0.6775,5600000.0
2005-12-02 03:21:00,0.6775,0.67757,0.6775,0.67757,23900000.0
2005-12-02 03:22:00,0.67751,0.67754,0.6775,0.6775,164800001.0
2005-12-02 03:23:00,0.67762,0.67762,0.67758,0.67758,36800001.0
2005-12-02 03:24:00,0.67763,0.67771,0.67763,0.6777,80699998.0
2005-12-02 03:25:00,0.67767,0.67774,0.67767,0.67773,39900000.0
2005-12-02 03:26:00,0.67771,0.67777,0.67766,0.67777,111399998.0
2005-12-02 03:27:00,0.67773,0.67773,0.67772,0.67772,63700001.0
2005-12-02 03:28:00,0.67768,0.67768,0.67768,0.67768,12700000.0
2005-12-02 03:29:00,0.6777,0.6777,0.6777,0.6777,24000000.0
2005-12-02 03:30:00,0.67766,0.67772,0.67766,0.67772,46300000.0
2005-12-02 03:31:00,0.67776,0.67776,0.6777,0.67772,116200001.0
2005-12-02 03:32:00,0.67768,0.67774,0.67768,0.67774,32700001.0
2005-12-02 03:33:00,0.67762,0.6777,0.67762,0.6777,81100002.0
2005-12-02 03:34:00,0.67773,0.67773,0.67765,0.67771,413699999.0
2005-12-02 03:35:00,0.6777,0.6777,0.67761,0.67765,158199997.0
2005-12-02 03:36:00,0.67765,0.67765,0.67763,0.67763,12800000.0
2005-12-02 03:37:00,0.67765,0.67765,0.67758,0.67758,158600006.0
2005-12-02 03:38:00,0.67761,0.67765,0.6776,0.6776,139599998.0
2005-12-02 03:39:00,0.67767,0.67768,0.67763,0.67763,118799997.0
2005-12-02 03:40:00,0.67759,0.67761,0.67759,0.67761,83200001.0
2005-12-02 03:41:00,0.6776,0.6776,0.6776,0.6776,67899998.0
2005-12-02 03:42:00,0.67758,0.67758,0.6775,0.67755,114900000.0
2005-12-02 03:43:00,0.6775,0.6775,0.6774,0.67741,194500004.0
2005-12-02 03:44:00,0.67738,0.6774,0.67734,0.67739,117999997.0
2005-12-02 03:45:00,0.67743,0.67748,0.67743,0.67746,110200000.0
2005-12-02 03:46:00,0.6774,0.6774,0.67739,0.67739,68800000.0
2005-12-02 03:47:00,0.6774,0.67746,0.67739,0.67742,121299998.0
2005-12-02 03:48:00,0.6774,0.6775,0.6774,0.6775,59199999.0
2005-12-02 03:49:00,0.67748,0.67748,0.67739,0.67743,135300001.0
2005-12-02 03:50:00,0.67738,0.67741,0.67737,0.6774,160400000.0
2005-12-02 03:51:00,0.67742,0.67743,0.67739,0.67741,136800000.0
2005-12-02 03:52:00,0.67737,0.67737,0.67731,0.67731,62199998.0
2005-12-02 03:53:00,0.67734,0.67744,0.67734,0.67744,139800000.0
2005-12-02 03:54:00,0.67744,0.67755,0.67741,0.6775,120500001.0
2005-12-02 03:55:00,0.67754,0.67758,0.6775,0.67758,155100000.0
2005-12-02 03:56:00,0.67758,0.67759,0.6775,0.67759,90199998.0
2005-12-02 03:57:00,0.67754,0.67754,0.67752,0.67752,71100001.0
2005-12-02 03:58:00,0.67743,0.67753,0.67743,0.67748,213700002.0
2005-12-02 03:59:00,0.6775,0.6775,0.67742,0.67742,76500002.0
2005-12-02 04:00:00,0.67751,0.67754,0.67739,0.67739,90200000.0
2005-12-02 04:01:00,0.67737,0.67745,0.67737,0.67745,145899999.0
2005-12-02 04:02:00,0.67744,0.67748,0.67741,0.67747,123099996.0
2005-12-02 04:03:00,0.67752,0.67752,0.67747,0.67748,104500002.0
2005-12-02 04:04:00,0.6775,0.6775,0.67747,0.67748,264299995.0
2005-12-02 04:05:00,0.67752,0.67752,0.67751,0.67751,5000000.0
2005-12-02 04:06:00,0.67753,0.67758,0.6775,0.6775,156499997.0
2005-12-02 04:07:00,0.67755,0.67755,0.67755,0.67755,56799999.0
2005-12-02 04:08:00,0.67757,0.67757,0.67755,0.67755,32700001.0
2005-12-02 04:09:00,0.67758,0.67758,0.67757,0.67757,36700000.0
2005-12-02 04:10:00,0.67757,0.67757,0.67755,0.67757,32800001.0
2005-12-02 04:11:00,0.67758,0.6776,0.6775,0.6775,221400002.0
2005-12-02 04:12:00,0.67753,0.67753,0.67753,0.67753,23100000.0
2005-12-02 04:13:00,0.67752,0.6776,0.67752,0.67753,169200002.0
2005-12-02 04:14:00,0.67753,0.67754,0.67743,0.67754,111700000.0
2005-12-02 04:15:00,0.67753,0.67756,0.67751,0.67751,106900000.0
2005-12-02 04:16:00,0.67751,0.67757,0.67751,0.67757,57599999.0
2005-12-02 04:17:00,0.67752,0.67761,0.67752,0.67757,119099999.0
2005-12-02 04:18:00,0.67757,0.67757,0.67753,0.67753,17500000.0
2005-12-02 04:19:00,0.67748,0.6775,0.67747,0.67747,129599999.0
2005-12-02 04:20:00,0.67746,0.67749,0.67743,0.67743,111800000.0
2005-12-02 04:21:00,0.67741,0.67742,0.67741,0.67742,22400000.0
2005-12-02 04:22:00,0.67742,0.67746,0.67737,0.67737,145000000.0
2005-12-02 04:23:00,0.67741,0.67744,0.67737,0.6774,193500001.0
2005-12-02 04:24:00,0.67736,0.67744,0.67736,0.67744,136499998.0
2005-12-02 04:25:00,0.67747,0.67748,0.67747,0.67748,72000000.0
2005-12-02 04:26:00,0.67753,0.67753,0.67735,0.67739,232000000.0
2005-12-02 04:27:00,0.67738,0.67742,0.67731,0.67734,132799997.0
2005-12-02 04:28:00,0.67738,0.6774,0.67735,0.67735,43099999.0
2005-12-02 04:29:00,0.6774,0.67743,0.67739,0.67739,101800003.0
2005-12-02 04:30:00,0.67738,0.67743,0.67737,0.67738,147700003.0
2005-12-02 04:31:00,0.67739,0.67744,0.67737,0.67742,200600004.0
2005-12-02 04:32:00,0.67742,0.67742,0.67735,0.67735,63999999.0
2005-12-02 04:33:00,0.67735,0.67739,0.67733,0.67736,153000001.0
2005-12-02 04:34:00,0.67734,0.67738,0.67734,0.67734,180100001.0
2005-12-02 04:35:00,0.67737,0.67737,0.67735,0.67735,19400001.0
2005-12-02 04:36:00,0.6774,0.67746,0.67737,0.67746,97799998.0
2005-12-02 04:37:00,0.67738,0.67742,0.67735,0.67735,119800001.0
2005-12-02 04:38:00,0.67732,0.6774,0.67731,0.6774,31900000.0
2005-12-02 04:39:00,0.67737,0.67737,0.67728,0.6773,286099997.0
2005-12-02 04:40:00,0.67742,0.67747,0.67736,0.67744,44600001.0
2005-12-02 04:41:00,0.67741,0.67741,0.67731,0.67731,102199997.0
2005-12-02 04:42:00,0.67731,0.67731,0.67722,0.67726,30200000.0
2005-12-02 04:43:00,0.67725,0.67728,0.67723,0.67723,185200001.0
2005-12-02 04:44:00,0.6772,0.6773,0.6772,0.6773,175699998.0
2005-12-02 04:45:00,0.67723,0.67729,0.67722,0.67729,149099997.0
2005-12-02 04:46:00,0.67732,0.67732,0.6773,0.6773,163100004.0
2005-12-02 04:47:00,0.67731,0.67733,0.67729,0.67731,120800000.0
2005-12-02 04:48:00,0.6773,0.6773,0.67727,0.67727,38999999.0
2005-12-02 04:49:00,0.67727,0.6773,0.67725,0.6773,47200000.0
2005-12-02 04:50:00,0.6773,0.67736,0.67726,0.67736,229400002.0
2005-12-02 04:51:00,0.67734,0.67736,0.6773,0.67733,168599997.0
2005-12-02 04:52:00,0.67735,0.67736,0.6773,0.6773,144000000.0
2005-12-02 04:53:00,0.6773,0.67735,0.67727,0.67734,106199998.0
2005-12-02 04:54:00,0.6773,0.6773,0.67727,0.67729,125700001.0
2005-12-02 04:55:00,0.67726,0.67729,0.67722,0.67723,63100000.0
2005-12-02 04:56:00,0.67723,0.67731,0.67723,0.67731,116599998.0
2005-12-02 04:57:00,0.67728,0.67733,0.67728,0.67733,55200001.0
2005-12-02 04:58:00,0.67725,0.67728,0.67721,0.67728,94100002.0
2005-12-02 04:59:00,0.6773,0.6773,0.67727,0.67727,40700000.0
2005-12-02 05:00:00,0.67724,0.67727,0.67724,0.67727,119500000.0
2005-12-02 05:01:00,0.67724,0.6773,0.67724,0.67725,182800001.0
2005-12-02 05:02:00,0.67723,0.67723,0.67723,0.67723,45399998.0
2005-12-02 05:03:00,0.67727,0.67727,0.67716,0.6772,105500000.0
2005-12-02 05:04:00,0.6771,0.67718,0.67709,0.67713,73800001.0
2005-12-02 05:05:00,0.67714,0.67716,0.6771,0.6771,119500000.0
2005-12-02 05:06:00,0.67708,0.67709,0.67703,0.67709,113300002.0
2005-12-02 05:07:00,0.67708,0.67708,0.67707,0.67707,19900001.0
2005-12-02 05:08:00,0.67709,0.67715,0.67709,0.6771,111800000.0
2005-12-02 05:09:00,0.6771,0.67718,0.6771,0.67718,145499995.0
2005-12-02 05:10:00,0.67712,0.67713,0.67712,0.67713,63900000.0
2005-12-02 05:11:00,0.67711,0.67712,0.67705,0.67707,206000001.0
2005-12-02 05:12:00,0.67712,0.67712,0.67708,0.67708,28700000.0
2005-12-02 05:13:00,0.67709,0.67709,0.67702,0.67709,139499999.0
2005-12-02 05:14:00,0.67708,0.67708,0.67698,0.67705,95499999.0
2005-12-02 05:15:00,0.67714,0.6772,0.67709,0.67709,150100000.0
2005-12-02 05:16:00,0.67705,0.67711,0.67701,0.67711,223599999.0
2005-12-02 05:17:00,0.67711,0.67714,0.67711,0.67714,133000004.0
2005-12-02 05:18:00,0.67709,0.67712,0.67705,0.67705,96200001.0
2005-12-02 05:19:00,0.67709,0.67712,0.67704,0.67707,185200001.0
2005-12-02 05:20:00,0.67702,0.67707,0.67702,0.67706,68299999.0
2005-12-02 05:21:00,0.67706,0.67707,0.67703,0.67703,47200000.0
2005-12-02 05:22:00,0.67703,0.67703,0.67703,0.67703,12700000.0
2005-12-02 05:23:00,0.67713,0.6772,0.67713,0.6772,84500002.0
2005-12-02 05:24:00,0.67722,0.67722,0.67715,0.67715,75399999.0
2005-12-02 05:25:00,0.6772,0.6772,0.6772,0.6772,3200000.0
2005-12-02 05:26:00,0.67718,0.67722,0.67715,0.67715,154000000.0
2005-12-02 05:27:00,0.67718,0.67718,0.67718,0.67718,37399998.0
2005-12-02 05:28:00,0.67718,0.67722,0.67718,0.67718,117300001.0
2005-12-02 05:29:00,0.67718,0.67718,0.67709,0.67709,40600001.0
2005-12-02 05:30:00,0.6771,0.67714,0.6771,0.6771,137300001.0
2005-12-02 05:31:00,0.67708,0.6771,0.67708,0.6771,33900000.0
2005-12-02 05:32:00,0.67705,0.6771,0.67705,0.67708,114800001.0
2005-12-02 05:33:00,0.67705,0.67712,0.67705,0.67708,186199999.0
2005-12-02 05:34:00,0.67707,0.67717,0.67704,0.67716,71200001.0
2005-12-02 05:35:00,0.67718,0.67718,0.67711,0.67711,146700000.0
2005-12-02 05:36:00,0.67711,0.67722,0.67711,0.67713,82200001.0
2005-12-02 05:37:00,0.67714,0.6772,0.67714,0.6772,90199998.0
2005-12-02 05:38:00,0.67725,0.67728,0.67725,0.67728,11700000.0
2005-12-02 05:39:00,0.67727,0.67727,0.67725,0.67725,38300000.0
2005-12-02 05:40:00,0.67732,0.67732,0.67727,0.6773,71700001.0
2005-12-02 05:41:00,0.67727,0.67727,0.67716,0.6772,47100000.0
2005-12-02 05:42:00,0.67717,0.67722,0.67715,0.67722,61400001.0
2005-12-02 05:43:00,0.67723,0.67735,0.67723,0.67733,122099999.0
2005-12-02 05:44:00,0.67729,0.67735,0.67729,0.67732,122000001.0
2005-12-02 05:45:00,0.67727,0.67737,0.67727,0.67736,126900002.0
2005-12-02 05:46:00,0.67743,0.67749,0.67743,0.67749,119599998.0
2005-12-02 05:47:00,0.67743,0.67753,0.67742,0.6775,115100001.0
2005-12-02 05:48:00,0.67745,0.67745,0.67741,0.67741,24000001.0
2005-12-02 05:49:00,0.67742,0.67746,0.67736,0.67736,163100000.0
2005-12-02 05:50:00,0.67742,0.67746,0.67742,0.67744,123799997.0
2005-12-02 05:51:00,0.67749,0.6775,0.67743,0.6775,108300002.0
2005-12-02 05:52:00,0.67746,0.67747,0.67739,0.67742,184700003.0
2005-12-02 05:53:00,0.67738,0.67742,0.67738,0.6774,93399998.0
2005-12-02 05:54:00,0.67742,0.67748,0.67742,0.67745,55700000.0
2005-12-02 05:55:00,0.67745,0.67745,0.67742,0.67742,109300002.0
2005-12-02 05:56:00,0.67742,0.67747,0.67742,0.67747,79900002.0
2005-12-02 05:57:00,0.67742,0.67748,0.67742,0.67745,141300001.0
2005-12-02 05:58:00,0.67743,0.67747,0.67742,0.67743,111499998.0
2005-12-02 05:59:00,0.67743,0.67743,0.67736,0.67739,118399999.0
2005-12-02 06:00:00,0.6774,0.6774,0.67738,0.6774,162600001.0
2005-12-02 06:01:00,0.67736,0.67739,0.67733,0.67739,137200001.0
2005-12-02 06:02:00,0.67744,0.67744,0.67743,0.67743,32000000.0
2005-12-02 06:03:00,0.67745,0.67745,0.67731,0.67732,157800001.0
2005-12-02 06:04:00,0.67731,0.67738,0.67731,0.67733,137200002.0
2005-12-02 06:05:00,0.67733,0.67735,0.67733,0.67735,56700001.0
2005-12-02 06:06:00,0.67729,0.67737,0.67729,0.67734,135900001.0
2005-12-02 06:07:00,0.67735,0.67735,0.6773,0.67735,165400001.0
2005-12-02 06:08:00,0.67733,0.67736,0.67725,0.67736,178100000.0
2005-12-02 06:09:00,0.67731,0.67734,0.67728,0.67729,176600001.0
2005-12-02 06:10:00,0.67735,0.67735,0.67729,0.67733,59099999.0
2005-12-02 06:11:00,0.67734,0.67734,0.67728,0.67728,89899998.0
2005-12-02 06:12:00,0.67737,0.6774,0.67733,0.67735,153200003.0
2005-12-02 06:13:00,0.67731,0.67738,0.67731,0.67737,101199999.0
2005-12-02 06:14:00,0.67735,0.67742,0.67735,0.6774,154199999.0
2005-12-02 06:15:00,0.67735,0.67737,0.67731,0.67731,41399998.0
2005-12-02 06:16:00,0.67736,0.67739,0.67732,0.67739,178099994.0
2005-12-02 06:17:00,0.67738,0.67741,0.67734,0.67741,185800000.0
2005-12-02 06:18:00,0.67737,0.67737,0.67736,0.67736,73500000.0
2005-12-02 06:19:00,0.67741,0.67742,0.67737,0.6774,95099998.0
2005-12-02 06:20:00,0.67734,0.67738,0.67733,0.67733,79600002.0
2005-12-02 06:21:00,0.67731,0.67738,0.67731,0.67735,84400001.0
2005-12-02 06:22:00,0.6773,0.67734,0.67729,0.67734,125200002.0
2005-12-02 06:23:00,0.67736,0.6774,0.67734,0.67737,200799999.0
2005-12-02 06:24:00,0.67737,0.67741,0.67732,0.67732,196700003.0
2005-12-02 06:25:00,0.67732,0.67739,0.67732,0.67734,27800000.0
2005-12-02 06:26:00,0.67732,0.67734,0.67728,0.67728,93500001.0
2005-12-02 06:27:00,0.67731,0.67733,0.67729,0.6773,238699998.0
2005-12-02 06:28:00,0.6773,0.6773,0.6773,0.6773,8700000.0
2005-12-02 06:29:00,0.67737,0.6774,0.67736,0.6774,136899997.0
2005-12-02 06:30:00,0.67741,0.6775,0.67741,0.6775,97499999.0
2005-12-02 06:31:00,0.67747,0.67747,0.67743,0.67746,120500001.0
2005-12-02 06:32:00,0.67742,0.67762,0.6774,0.67762,105899999.0
2005-12-02 06:33:00,0.67764,0.67764,0.67764,0.67764,26999999.0
2005-12-02 06:34:00,0.67758,0.6776,0.67758,0.6776,94099998.0
2005-12-02 06:35:00,0.67762,0.67763,0.67762,0.67763,41500000.0
2005-12-02 06:36:00,0.67766,0.6777,0.67759,0.6776,233100001.0
2005-12-02 06:37:00,0.67767,0.67768,0.6776,0.67768,113600000.0
2005-12-02 06:38:00,0.67763,0.67766,0.67758,0.67759,222100002.0
2005-12-02 06:39:00,0.6776,0.6776,0.67755,0.67755,35700000.0
2005-12-02 06:40:00,0.6776,0.67762,0.67757,0.67762,35700001.0
2005-12-02 06:41:00,0.67758,0.67758,0.67758,0.67758,51099998.0
2005-12-02 06:42:00,0.67755,0.67755,0.67755,0.67755,23900000.0
2005-12-02 06:43:00,0.67758,0.67758,0.67758,0.67758,73599998.0
2005-12-02 06:44:00,0.6776,0.6776,0.67755,0.67755,165700001.0
2005-12-02 06:45:00,0.6776,0.6776,0.6775,0.67751,225899998.0
2005-12-02 06:46:00,0.67755,0.67762,0.67755,0.67755,239100004.0
2005-12-02 06:47:00,0.67757,0.67761,0.67757,0.67757,113300000.0
2005-12-02 06:48:00,0.67753,0.67757,0.67753,0.67757,68999998.0
2005-12-02 06:49:00,0.67758,0.67759,0.67756,0.67759,86700000.0
2005-12-02 06:50:00,0.67757,0.67762,0.67756,0.6776,204099999.0
2005-12-02 06:51:00,0.67755,0.67755,0.6775,0.6775,39899998.0
2005-12-02 06:52:00,0.6775,0.67753,0.67745,0.67753,94599997.0
2005-12-02 06:53:00,0.67751,0.67751,0.6774,0.6774,124600000.0
2005-12-02 06:54:00,0.67744,0.67745,0.67744,0.67745,55099999.0
2005-12-02 06:55:00,0.67752,0.67756,0.67752,0.67752,127799999.0
2005-12-02 06:56:00,0.6775,0.67758,0.6775,0.67752,178599998.0
2005-12-02 06:57:00,0.67752,0.67753,0.67743,0.67751,109800000.0
2005-12-02 06:58:00,0.67755,0.67755,0.67755,0.67755,8000000.0
2005-12-02 06:59:00,0.67748,0.67749,0.67748,0.67748,80000000.0
2005-12-02 07:00:00,0.6774,0.67745,0.6774,0.67745,53999998.0
2005-12-02 07:01:00,0.67741,0.67744,0.6774,0.67741,199700002.0
2005-12-02 07:02:00,0.67743,0.67749,0.6774,0.67749,159799999.0
2005-12-02 07:03:00,0.6775,0.67755,0.6775,0.67755,139700001.0
2005-12-02 07:04:00,0.67755,0.6776,0.67755,0.67758,169700004.0
2005-12-02 07:05:00,0.67752,0.67752,0.67752,0.67752,3500000.0
2005-12-02 07:06:00,0.67755,0.67755,0.67752,0.67753,14400000.0
2005-12-02 07:07:00,0.67753,0.67753,0.67752,0.67752,91900002.0
2005-12-02 07:08:00,0.67752,0.67755,0.67752,0.67752,21600000.0
2005-12-02 07:09:00,0.67752,0.67755,0.67752,0.67755,68100002.0
2005-12-02 07:10:00,0.67751,0.67758,0.67751,0.67756,138900003.0
2005-12-02 07:11:00,0.67755,0.67755,0.67747,0.6775,108900003.0
2005-12-02 07:12:00,0.67745,0.6775,0.67742,0.67749,133900003.0
2005-12-02 07:13:00,0.67748,0.67752,0.67748,0.6775,73299999.0
2005-12-02 07:14:00,0.67748,0.67748,0.67739,0.67742,212899998.0
2005-12-02 07:15:00,0.67746,0.67749,0.67746,0.67749,69200000.0
2005-12-02 07:16:00,0.6775,0.6775,0.67748,0.6775,143199998.0
2005-12-02 07:17:00,0.67747,0.6775,0.67747,0.6775,154099998.0
2005-12-02 07:18:00,0.67749,0.67749,0.67742,0.67742,110200001.0
2005-12-02 07:19:00,0.67742,0.67748,0.67742,0.67743,112700000.0
2005-12-02 07:20:00,0.67745,0.67748,0.67744,0.67744,47100000.0
2005-12-02 07:21:00,0.6775,0.6775,0.67748,0.67748,150799998.0
2005-12-02 07:22:00,0.6775,0.6775,0.67748,0.67748,79200001.0
2005-12-02 07:23:00,0.67745,0.67745,0.67745,0.67745,68600001.0
2005-12-02 07:24:00,0.67745,0.67747,0.67745,0.67747,24699999.0
2005-12-02 07:25:00,0.67743,0.67745,0.67743,0.67745,44700001.0
2005-12-02 07:26:00,0.67747,0.67748,0.67747,0.67747,91299998.0
2005-12-02 07:27:00,0.67748,0.67748,0.67746,0.67746,94600002.0
2005-12-02 07:28:00,0.67746,0.67746,0.67743,0.67746,36999999.0
2005-12-02 07:29:00,0.67745,0.67745,0.6774,0.67745,127100000.0
2005-12-02 07:30:00,0.67741,0.6775,0.67739,0.67748,119600000.0
2005-12-02 07:31:00,0.67751,0.67751,0.67743,0.67743,63299999.0
2005-12-02 07:32:00,0.67745,0.67747,0.67743,0.67746,132400001.0
2005-12-02 07:33:00,0.67745,0.6775,0.67744,0.67744,152899998.0
2005-12-02 07:34:00,0.6774,0.67745,0.67737,0.67742,222999994.0
2005-12-02 07:35:00,0.6774,0.6774,0.67735,0.67738,153999999.0
2005-12-02 07:36:00,0.6774,0.6774,0.67738,0.67738,45800001.0
2005-12-02 07:37:00,0.67739,0.67739,0.67732,0.67735,249300000.0
2005-12-02 07:38:00,0.67735,0.67735,0.67732,0.67735,219699996.0
2005-12-02 07:39:00,0.6773,0.67733,0.67728,0.6773,125499999.0
2005-12-02 07:40:00,0.67735,0.67735,0.67733,0.67735,92399998.0
2005-12-02 07:41:00,0.67735,0.67739,0.67733,0.67739,101899999.0
2005-12-02 07:42:00,0.67738,0.6774,0.67738,0.67738,126800001.0
2005-12-02 07:43:00,0.67735,0.67744,0.67734,0.67738,110899998.0
2005-12-02 07:44:00,0.67735,0.67738,0.67735,0.67738,38800001.0
2005-12-02 07:45:00,0.67735,0.6774,0.67735,0.67735,47099998.0
2005-12-02 07:46:00,0.67735,0.6774,0.67735,0.67735,63900001.0
2005-12-02 07:47:00,0.67741,0.67743,0.67741,0.67743,88900002.0
2005-12-02 07:48:00,0.67742,0.67748,0.67742,0.67745,75000001.0
2005-12-02 07:49:00,0.67742,0.67743,0.67742,0.67743,107100003.0
2005-12-02 07:50:00,0.67745,0.67745,0.67742,0.67743,84499999.0
2005-12-02 07:51:00,0.6774,0.67748,0.6774,0.67742,169799998.0
2005-12-02 07:52:00,0.67745,0.67745,0.67742,0.67742,3300000.0
2005-12-02 07:53:00,0.67745,0.67745,0.67742,0.67742,9600000.0
2005-12-02 07:54:00,0.67743,0.67748,0.67743,0.67746,90200000.0
2005-12-02 07:55:00,0.67748,0.67748,0.67747,0.67747,28700000.0
2005-12-02 07:56:00,0.67739,0.67745,0.67738,0.67745,111400001.0
2005-12-02 07:57:00,0.67738,0.67739,0.67738,0.67739,24800000.0
2005-12-02 07:58:00,0.67738,0.67743,0.67736,0.67739,204999999.0
2005-12-02 07:59:00,0.67744,0.67748,0.67744,0.67748,60500002.0
2005-12-02 08:00:00,0.67745,0.67751,0.67744,0.67748,226199996.0
2005-12-02 08:01:00,0.67745,0.6775,0.67745,0.67748,58000001.0
2005-12-02 08:02:00,0.67748,0.67748,0.67737,0.6774,113100001.0
2005-12-02 08:03:00,0.67744,0.67753,0.67741,0.67749,106200001.0
2005-12-02 08:04:00,0.67737,0.67749,0.67737,0.67742,329000004.0
2005-12-02 08:05:00,0.67738,0.6774,0.67738,0.6774,75900002.0
2005-12-02 08:06:00,0.67737,0.67739,0.67734,0.67735,160600004.0
2005-12-02 08:07:00,0.67738,0.6774,0.67738,0.6774,66199999.0
2005-12-02 08:08:00,0.6774,0.6774,0.6774,0.6774,5800000.0
2005-12-02 08:09:00,0.67742,0.67743,0.67742,0.67743,16000000.0
2005-12-02 08:10:00,0.67743,0.67748,0.67739,0.67748,169499998.0
2005-12-02 08:11:00,0.67747,0.67749,0.67744,0.67744,165399997.0
2005-12-02 08:12:00,0.67746,0.67746,0.67736,0.67741,90599998.0
2005-12-02 08:13:00,0.67741,0.67746,0.67736,0.67737,143200001.0
2005-12-02 08:14:00,0.67742,0.67748,0.67742,0.67748,31300000.0
2005-12-02 08:15:00,0.67754,0.67754,0.67749,0.67749,57200001.0
2005-12-02 08:16:00,0.67756,0.67757,0.67748,0.67748,197800002.0
2005-12-02 08:17:00,0.67755,0.67757,0.67755,0.67757,82500002.0
2005-12-02 08:18:00,0.67751,0.67759,0.6775,0.67755,213600003.0
2005-12-02 08:19:00,0.6775,0.67758,0.6775,0.67756,132699998.0
2005-12-02 08:20:00,0.67754,0.67756,0.67754,0.67756,6300000.0
2005-12-02 08:21:00,0.6776,0.6776,0.67755,0.67755,115100000.0
2005-12-02 08:22:00,0.67763,0.67765,0.67763,0.67763,55899998.0
2005-12-02 08:23:00,0.67763,0.67763,0.67756,0.67756,31800001.0
2005-12-02 08:24:00,0.67758,0.67763,0.67758,0.6776,165899999.0
2005-12-02 08:25:00,0.67759,0.67764,0.67757,0.67757,181100003.0
2005-12-02 08:26:00,0.6776,0.6776,0.67753,0.67758,83900000.0
2005-12-02 08:27:00,0.67759,0.67763,0.67757,0.67757,71300000.0
2005-12-02 08:28:00,0.6776,0.6776,0.6776,0.6776,3200000.0
2005-12-02 08:29:00,0.6776,0.67768,0.6776,0.67766,56900002.0
2005-12-02 08:30:00,0.67767,0.67771,0.67762,0.67763,137299999.0
2005-12-02 08:31:00,0.67757,0.67762,0.67755,0.67757,81399998.0
2005-12-02 08:32:00,0.67753,0.67758,0.6775,0.67758,243200003.0
2005-12-02 08:33:00,0.67755,0.67755,0.67743,0.67743,158000003.0
2005-12-02 08:34:00,0.67745,0.67756,0.67745,0.67755,169200003.0
2005-12-02 08:35:00,0.67759,0.67759,0.6775,0.6775,264300001.0
2005-12-02 08:36:00,0.67753,0.67756,0.67753,0.67756,82100003.0
2005-12-02 08:37:00,0.67758,0.6776,0.67752,0.6776,89199999.0
2005-12-02 08:38:00,0.67758,0.67758,0.67749,0.67753,93299999.0
2005-12-02 08:39:00,0.67749,0.67754,0.67748,0.67751,164900000.0
2005-12-02 08:40:00,0.67741,0.67745,0.67738,0.67745,109899996.0
2005-12-02 08:41:00,0.67747,0.67748,0.6774,0.67745,62800000.0
2005-12-02 08:42:00,0.6774,0.67749,0.6774,0.67749,146099998.0
2005-12-02 08:43:00,0.67745,0.67745,0.67732,0.67732,79400001.0
2005-12-02 08:44:00,0.67731,0.67743,0.67729,0.67742,111800000.0
2005-12-02 08:45:00,0.67739,0.67745,0.67737,0.67738,214599996.0
2005-12-02 08:46:00,0.67737,0.6774,0.67732,0.6774,147100001.0
2005-12-02 08:47:00,0.67738,0.6774,0.67737,0.6774,146100002.0
2005-12-02 08:48:00,0.67737,0.67745,0.67735,0.67735,184400003.0
2005-12-02 08:49:00,0.67737,0.67737,0.67728,0.67734,185600005.0
2005-12-02 08:50:00,0.67737,0.67741,0.67733,0.67734,129299999.0
2005-12-02 08:51:00,0.67735,0.67735,0.67732,0.67732,166299999.0
2005-12-02 08:52:00,0.67727,0.67736,0.67726,0.67732,114899998.0
2005-12-02 08:53:00,0.67728,0.67728,0.67722,0.67722,64000000.0
2005-12-02 08:54:00,0.6772,0.67725,0.6772,0.67725,34300000.0
2005-12-02 08:55:00,0.67726,0.67729,0.67721,0.67726,110799998.0
2005-12-02 08:56:00,0.67729,0.6774,0.67726,0.67738,114399999.0
2005-12-02 08:57:00,0.67736,0.67736,0.67731,0.67731,91100003.0
2005-12-02 08:58:00,0.67726,0.6773,0.67726,0.67729,70299999.0
2005-12-02 08:59:00,0.67727,0.67731,0.67727,0.67728,193499995.0
2005-12-02 09:00:00,0.67726,0.67734,0.67725,0.6773,141300003.0
2005-12-02 09:01:00,0.6773,0.67732,0.67725,0.67728,156100001.0
2005-12-02 09:02:00,0.67729,0.67734,0.67725,0.67728,92300000.0
2005-12-02 09:03:00,0.67727,0.67727,0.67719,0.67723,105999998.0
2005-12-02 09:04:00,0.67731,0.67732,0.67726,0.67727,86899999.0
2005-12-02 09:05:00,0.67728,0.67733,0.67727,0.67729,61600000.0
2005-12-02 09:06:00,0.67726,0.67728,0.67722,0.67725,149800004.0
2005-12-02 09:07:00,0.67728,0.67728,0.67718,0.67723,146100003.0
2005-12-02 09:08:00,0.67725,0.67732,0.67722,0.67722,186700001.0
2005-12-02 09:09:00,0.67724,0.67727,0.67718,0.67722,203499998.0
2005-12-02 09:10:00,0.67721,0.67724,0.67715,0.67722,157100000.0
2005-12-02 09:11:00,0.67718,0.6772,0.67715,0.6772,213399997.0
2005-12-02 09:12:00,0.67717,0.67717,0.67712,0.67717,66800000.0
2005-12-02 09:13:00,0.67725,0.6773,0.67716,0.67716,50600000.0
2005-12-02 09:14:00,0.67714,0.67719,0.677,0.677,124300004.0
2005-12-02 09:15:00,0.67701,0.67711,0.67701,0.6771,130900002.0
2005-12-02 09:16:00,0.67713,0.67721,0.67713,0.67721,135800002.0
2005-12-02 09:17:00,0.67719,0.67719,0.67711,0.67713,227399999.0
2005-12-02 09:18:00,0.67713,0.67717,0.67707,0.67717,119100003.0
2005-12-02 09:19:00,0.67717,0.67717,0.67704,0.67715,242299998.0
2005-12-02 09:20:00,0.67711,0.67711,0.67707,0.67711,239399999.0
2005-12-02 09:21:00,0.67716,0.67722,0.67711,0.67714,167599997.0
2005-12-02 09:22:00,0.6771,0.67716,0.67707,0.67716,172400000.0
2005-12-02 09:23:00,0.67717,0.67723,0.67717,0.67723,210800000.0
2005-12-02 09:24:00,0.67725,0.67725,0.67723,0.67723,44700000.0
2005-12-02 09:25:00,0.67723,0.67723,0.67716,0.67723,199499999.0
2005-12-02 09:26:00,0.67723,0.67724,0.67716,0.67723,119000001.0
2005-12-02 09:27:00,0.67728,0.67739,0.67728,0.67728,89000001.0
2005-12-02 09:28:00,0.67727,0.67744,0.67727,0.67744,118899998.0
2005-12-02 09:29:00,0.6775,0.67755,0.67746,0.67753,148200003.0
2005-12-02 09:30:00,0.67758,0.67766,0.67758,0.6776,171699998.0
2005-12-02 09:31:00,0.67754,0.67754,0.67751,0.67752,56899999.0
2005-12-02 09:32:00,0.67761,0.67782,0.67761,0.6778,134900002.0
2005-12-02 09:33:00,0.67775,0.67775,0.67763,0.67763,156400001.0
2005-12-02 09:34:00,0.67761,0.67763,0.6775,0.6775,135000001.0
2005-12-02 09:35:00,0.6775,0.67751,0.67746,0.6775,225900004.0
2005-12-02 09:36:00,0.67748,0.67755,0.67744,0.67744,177799999.0
2005-12-02 09:37:00,0.67749,0.67751,0.67749,0.67751,51200001.0
2005-12-02 09:38:00,0.67758,0.6776,0.67753,0.6776,167900001.0
2005-12-02 09:39:00,0.67759,0.67763,0.67753,0.67758,181499999.0
2005-12-02 09:40:00,0.67763,0.67763,0.67755,0.67759,165999998.0
2005-12-02 09:41:00,0.67755,0.67755,0.67743,0.67748,235299999.0
2005-12-02 09:42:00,0.67754,0.67757,0.67747,0.67752,238200004.0
2005-12-02 09:43:00,0.67751,0.67756,0.67743,0.6775,128200003.0
2005-12-02 09:44:00,0.67741,0.67741,0.67738,0.67741,141500002.0
2005-12-02 09:45:00,0.67747,0.67748,0.67742,0.67746,144400000.0
2005-12-02 09:46:00,0.67749,0.67749,0.67739,0.67739,102900002.0
2005-12-02 09:47:00,0.67742,0.67747,0.67739,0.67742,162499999.0
2005-12-02 09:48:00,0.67737,0.67748,0.67737,0.67738,79200002.0
2005-12-02 09:49:00,0.67737,0.67746,0.67734,0.67746,217899994.0
2005-12-02 09:50:00,0.67752,0.67755,0.67746,0.67746,101300000.0
2005-12-02 09:51:00,0.67751,0.67753,0.67744,0.67745,140400000.0
2005-12-02 09:52:00,0.67747,0.67751,0.67747,0.67751,20800000.0
2005-12-02 09:53:00,0.67751,0.6776,0.67744,0.67755,177400000.0
2005-12-02 09:54:00,0.67751,0.67759,0.67748,0.67752,142800000.0
2005-12-02 09:55:00,0.67749,0.67749,0.67748,0.67748,65800003.0
2005-12-02 09:56:00,0.67752,0.67752,0.67741,0.67741,60899998.0
2005-12-02 09:57:00,0.67738,0.67738,0.67728,0.67735,147099999.0
2005-12-02 09:58:00,0.67733,0.67738,0.6773,0.6773,133000002.0
2005-12-02 09:59:00,0.67737,0.67741,0.67729,0.67729,78700001.0
2005-12-02 10:00:00,0.67726,0.67729,0.67693,0.67699,99800000.0
2005-12-02 10:01:00,0.67697,0.67717,0.67697,0.67709,183400004.0
2005-12-02 10:02:00,0.67704,0.67715,0.67704,0.67713,175400003.0
2005-12-02 10:03:00,0.67717,0.67728,0.67717,0.67728,335199997.0
2005-12-02 10:04:00,0.67734,0.67742,0.6773,0.67731,180400002.0
2005-12-02 10:05:00,0.67731,0.67736,0.67728,0.67734,300000000.0
2005-12-02 10:06:00,0.67734,0.6774,0.67733,0.6774,246900001.0
2005-12-02 10:07:00,0.67737,0.67744,0.67735,0.67744,88300002.0
2005-12-02 10:08:00,0.67743,0.67743,0.67732,0.6774,64600001.0
2005-12-02 10:09:00,0.67738,0.6774,0.67732,0.6774,103600000.0
2005-12-02 10:10:00,0.67752,0.67768,0.67752,0.67768,36800000.0
2005-12-02 10:11:00,0.67769,0.67769,0.67756,0.67756,107000002.0
2005-12-02 10:12:00,0.67753,0.67759,0.67753,0.67756,105300002.0
2005-12-02 10:13:00,0.67752,0.67765,0.67752,0.67765,150100003.0
2005-12-02 10:14:00,0.67763,0.67766,0.67753,0.67766,106299998.0
2005-12-02 10:15:00,0.67766,0.67769,0.67764,0.67764,146499999.0
2005-12-02 10:16:00,0.67762,0.67769,0.67757,0.67762,302399999.0
2005-12-02 10:17:00,0.67763,0.6777,0.67758,0.6777,210399997.0
2005-12-02 10:18:00,0.67771,0.67771,0.67761,0.67762,99099998.0
2005-12-02 10:19:00,0.67766,0.67766,0.67763,0.67763,106199998.0
2005-12-02 10:20:00,0.6776,0.6776,0.67753,0.67755,163400003.0
2005-12-02 10:21:00,0.67746,0.67747,0.67746,0.67747,106200000.0
2005-12-02 10:22:00,0.67748,0.67753,0.67745,0.67753,128000002.0
2005-12-02 10:23:00,0.67757,0.67764,0.67752,0.67752,126599999.0
2005-12-02 10:24:00,0.67756,0.67756,0.67752,0.67755,247500000.0
2005-12-02 10:25:00,0.67758,0.67769,0.67758,0.67766,68599999.0
2005-12-02 10:26:00,0.67763,0.67767,0.67759,0.67759,192599999.0
2005-12-02 10:27:00,0.67758,0.67762,0.67754,0.67757,96200002.0
2005-12-02 10:28:00,0.67753,0.67763,0.67753,0.6776,168899999.0
2005-12-02 10:29:00,0.67757,0.67763,0.67757,0.67757,206300002.0
2005-12-02 10:30:00,0.67757,0.67757,0.67749,0.67752,115699998.0
2005-12-02 10:31:00,0.67753,0.67753,0.67749,0.67749,88599998.0
2005-12-02 10:32:00,0.6775,0.67755,0.67746,0.67747,159800001.0
2005-12-02 10:33:00,0.67745,0.67745,0.6774,0.67745,62900000.0
2005-12-02 10:34:00,0.67744,0.67744,0.67737,0.67738,95200000.0
2005-12-02 10:35:00,0.6774,0.67746,0.67734,0.67746,105199999.0
2005-12-02 10:36:00,0.67745,0.67745,0.6774,0.67745,107900002.0
2005-12-02 10:37:00,0.67748,0.67751,0.67748,0.67748,189299997.0
2005-12-02 10:38:00,0.6774,0.6774,0.67734,0.6774,142199998.0
2005-12-02 10:39:00,0.67741,0.67749,0.67739,0.67749,86100002.0
2005-12-02 10:40:00,0.67752,0.67752,0.67747,0.67747,91700002.0
2005-12-02 10:41:00,0.67752,0.67758,0.67751,0.67753,170200003.0
2005-12-02 10:42:00,0.67751,0.67753,0.67746,0.67746,82000001.0
2005-12-02 10:43:00,0.67753,0.67753,0.67744,0.6775,175600000.0
2005-12-02 10:44:00,0.67748,0.6775,0.67748,0.67748,87099999.0
2005-12-02 10:45:00,0.67745,0.67752,0.67744,0.67752,125300003.0
2005-12-02 10:46:00,0.67745,0.67754,0.67745,0.67754,141300001.0
2005-12-02 10:47:00,0.67752,0.67752,0.67748,0.67748,66099998.0
2005-12-02 10:48:00,0.67746,0.67748,0.67746,0.67748,36200001.0
2005-12-02 10:49:00,0.6775,0.6775,0.67745,0.67745,31900001.0
2005-12-02 10:50:00,0.67736,0.6774,0.67722,0.67722,168000002.0
2005-12-02 10:51:00,0.67721,0.67722,0.67716,0.67718,108400000.0
2005-12-02 10:52:00,0.67715,0.67723,0.67712,0.67723,59500002.0
2005-12-02 10:53:00,0.6772,0.67723,0.67715,0.6772,147499995.0
2005-12-02 10:54:00,0.67724,0.67724,0.67719,0.67719,202899999.0
2005-12-02 10:55:00,0.67721,0.67735,0.6772,0.67735,125400000.0
2005-12-02 10:56:00,0.67734,0.67735,0.67726,0.67734,235099997.0
2005-12-02 10:57:00,0.67729,0.67734,0.67728,0.67728,127100003.0
2005-12-02 10:58:00,0.67725,0.67725,0.67719,0.67719,90299999.0
2005-12-02 10:59:00,0.67714,0.67721,0.67713,0.67717,173999999.0
2005-12-02 11:00:00,0.67717,0.67717,0.67715,0.67716,30599999.0
2005-12-02 11:01:00,0.67718,0.67718,0.67717,0.67717,47100000.0
2005-12-02 11:02:00,0.67722,0.67722,0.67721,0.67721,46299999.0
2005-12-02 11:03:00,0.6773,0.67737,0.6773,0.67737,59099998.0
2005-12-02 11:04:00,0.67742,0.67744,0.67737,0.6774,236899999.0
2005-12-02 11:05:00,0.67727,0.67727,0.67723,0.67725,123899999.0
2005-12-02 11:06:00,0.67723,0.67724,0.67715,0.67724,145900001.0
2005-12-02 11:07:00,0.67722,0.67727,0.67722,0.67722,12500000.0
2005-12-02 11:08:00,0.6773,0.67731,0.67727,0.67728,138599999.0
2005-12-02 11:09:00,0.67727,0.67738,0.67727,0.67738,29500000.0
2005-12-02 11:10:00,0.67738,0.67738,0.67733,0.67733,41400000.0
2005-12-02 11:11:00,0.67733,0.67733,0.67727,0.6773,79800000.0
2005-12-02 11:12:00,0.67732,0.6774,0.67731,0.67738,113300000.0
2005-12-02 11:13:00,0.67736,0.67743,0.67735,0.67743,114100002.0
2005-12-02 11:14:00,0.67746,0.67746,0.67733,0.67737,343400001.0
2005-12-02 11:15:00,0.67745,0.6775,0.67745,0.6775,151699997.0
2005-12-02 11:16:00,0.67753,0.67753,0.67743,0.6775,235599996.0
2005-12-02 11:17:00,0.6775,0.67753,0.67745,0.67745,166699999.0
2005-12-02 11:18:00,0.67747,0.67756,0.67747,0.6775,130000001.0
2005-12-02 11:19:00,0.67749,0.67753,0.67742,0.67747,161800002.0
2005-12-02 11:20:00,0.67742,0.67745,0.6774,0.6774,74100000.0
2005-12-02 11:21:00,0.67748,0.6775,0.67745,0.6775,122999999.0
2005-12-02 11:22:00,0.67749,0.67754,0.67745,0.67751,102899999.0
2005-12-02 11:23:00,0.67753,0.67753,0.67741,0.67742,131599998.0
2005-12-02 11:24:00,0.67743,0.67748,0.67733,0.67743,244500001.0
2005-12-02 11:25:00,0.67744,0.67749,0.6774,0.67743,204199997.0
2005-12-02 11:26:00,0.67744,0.67748,0.67744,0.67746,123999999.0
2005-12-02 11:27:00,0.67751,0.67751,0.67744,0.67745,182200001.0
2005-12-02 11:28:00,0.67742,0.67748,0.67741,0.67742,220999998.0
2005-12-02 11:29:00,0.67746,0.67748,0.67744,0.67747,123699998.0
2005-12-02 11:30:00,0.67751,0.67751,0.67741,0.67745,199600000.0
2005-12-02 11:31:00,0.67742,0.67745,0.67735,0.67735,169199996.0
2005-12-02 11:32:00,0.67743,0.67749,0.67741,0.67741,208200001.0
2005-12-02 11:33:00,0.67737,0.67746,0.67736,0.67742,129800002.0
2005-12-02 11:34:00,0.67745,0.67748,0.6774,0.67742,130700001.0
2005-12-02 11:35:00,0.67745,0.67745,0.67742,0.67743,80600001.0
2005-12-02 11:36:00,0.67741,0.67744,0.67731,0.67731,191200000.0
2005-12-02 11:37:00,0.67737,0.6774,0.67735,0.67736,176600001.0
2005-12-02 11:38:00,0.67733,0.67738,0.67732,0.67734,99599997.0
2005-12-02 11:39:00,0.67735,0.67744,0.67734,0.67744,118400003.0
2005-12-02 11:40:00,0.67745,0.67745,0.67736,0.67742,69999998.0
2005-12-02 11:41:00,0.6774,0.67745,0.6774,0.67745,17500000.0
2005-12-02 11:42:00,0.6774,0.67742,0.6774,0.67742,51000000.0
2005-12-02 11:43:00,0.67745,0.67757,0.67745,0.67757,86999997.0
2005-12-02 11:44:00,0.67754,0.67754,0.67746,0.67754,175200003.0
2005-12-02 11:45:00,0.67749,0.67756,0.67748,0.67756,138900002.0
2005-12-02 11:46:00,0.67756,0.67762,0.67754,0.67755,104000001.0
2005-12-02 11:47:00,0.6776,0.67771,0.6776,0.67771,50600000.0
2005-12-02 11:48:00,0.67765,0.67766,0.67758,0.67758,161099999.0
2005-12-02 11:49:00,0.67752,0.67757,0.67743,0.67757,132299999.0
2005-12-02 11:50:00,0.6775,0.67753,0.67749,0.67751,155099999.0
2005-12-02 11:51:00,0.67748,0.67748,0.6774,0.67743,280100001.0
2005-12-02 11:52:00,0.67745,0.67747,0.67745,0.67747,12900000.0
2005-12-02 11:53:00,0.67742,0.67748,0.67741,0.67745,213799999.0
2005-12-02 11:54:00,0.67736,0.67741,0.67732,0.67732,133099998.0
2005-12-02 11:55:00,0.67737,0.67737,0.67726,0.6773,72099999.0
2005-12-02 11:56:00,0.67732,0.6774,0.67732,0.6774,192099998.0
2005-12-02 11:57:00,0.6774,0.6774,0.6773,0.67733,116099999.0
2005-12-02 11:58:00,0.67733,0.67736,0.67729,0.67732,144899998.0
2005-12-02 11:59:00,0.67736,0.67742,0.67736,0.67739,150699996.0
2005-12-02 12:00:00,0.67735,0.67751,0.67735,0.6775,166700001.0
2005-12-02 12:01:00,0.67753,0.67761,0.67751,0.67751,100399998.0
2005-12-02 12:02:00,0.67758,0.67758,0.6775,0.67755,183600001.0
2005-12-02 12:03:00,0.6776,0.67761,0.67755,0.67755,77699999.0
2005-12-02 12:04:00,0.67753,0.67756,0.67746,0.67756,254199997.0
2005-12-02 12:05:00,0.67751,0.67753,0.6775,0.67752,53699999.0
2005-12-02 12:06:00,0.67755,0.6776,0.67755,0.67756,156100000.0
2005-12-02 12:07:00,0.67755,0.67755,0.6775,0.6775,135099997.0
2005-12-02 12:08:00,0.67753,0.67753,0.67744,0.67753,157200002.0
2005-12-02 12:09:00,0.67753,0.67753,0.67744,0.67751,214300003.0
2005-12-02 12:10:00,0.67751,0.67751,0.67746,0.67747,42399998.0
2005-12-02 12:11:00,0.67743,0.67756,0.67741,0.67756,242900003.0
2005-12-02 12:12:00,0.67745,0.67745,0.67742,0.67742,64699998.0
2005-12-02 12:13:00,0.6774,0.6774,0.67736,0.67736,52700000.0
2005-12-02 12:14:00,0.67741,0.67742,0.67737,0.67737,103100002.0
2005-12-02 12:15:00,0.67735,0.67744,0.67735,0.67738,173500001.0
2005-12-02 12:16:00,0.67735,0.67735,0.67724,0.67735,73499999.0
2005-12-02 12:17:00,0.67742,0.67743,0.67731,0.67735,166499999.0
2005-12-02 12:18:00,0.67737,0.67743,0.67737,0.67737,106699999.0
2005-12-02 12:19:00,0.67739,0.67748,0.67737,0.67748,142300000.0
2005-12-02 12:20:00,0.67743,0.67746,0.67738,0.67745,410099998.0
2005-12-02 12:21:00,0.67742,0.67754,0.67742,0.6775,141999998.0
2005-12-02 12:22:00,0.67751,0.67751,0.67747,0.67747,38100000.0
2005-12-02 12:23:00,0.67745,0.67747,0.67744,0.67745,114100000.0
2005-12-02 12:24:00,0.67746,0.67749,0.67743,0.67746,143499996.0
2005-12-02 12:25:00,0.67745,0.67745,0.67742,0.67745,73299998.0
2005-12-02 12:26:00,0.6774,0.67742,0.67737,0.67737,114300003.0
2005-12-02 12:27:00,0.67738,0.67743,0.67734,0.67734,299199995.0
2005-12-02 12:28:00,0.6773,0.67736,0.6773,0.67735,189400003.0
2005-12-02 12:29:00,0.67737,0.67745,0.67736,0.6774,150899997.0
2005-12-02 12:30:00,0.67739,0.67743,0.67736,0.67738,82100000.0
2005-12-02 12:31:00,0.67737,0.67744,0.67734,0.67734,61700000.0
2005-12-02 12:32:00,0.67732,0.67735,0.6773,0.6773,84200000.0
2005-12-02 12:33:00,0.6773,0.67733,0.67724,0.67733,216899999.0
2005-12-02 12:34:00,0.67728,0.67734,0.67725,0.6773,128099996.0
2005-12-02 12:35:00,0.67727,0.67733,0.67722,0.67733,192300001.0
2005-12-02 12:36:00,0.67731,0.67731,0.67721,0.67721,167899999.0
2005-12-02 12:37:00,0.67727,0.67734,0.67725,0.67725,201200002.0
2005-12-02 12:38:00,0.67721,0.67726,0.67719,0.67722,164600000.0
2005-12-02 12:39:00,0.67729,0.67733,0.67721,0.67733,116500003.0
2005-12-02 12:40:00,0.67725,0.67729,0.67722,0.67725,99600001.0
2005-12-02 12:41:00,0.67727,0.67733,0.67727,0.67732,79200000.0
2005-12-02 12:42:00,0.67727,0.67733,0.67722,0.67733,225299994.0
2005-12-02 12:43:00,0.67732,0.67736,0.67728,0.67735,58500000.0
2005-12-02 12:44:00,0.6773,0.67734,0.6773,0.67733,190099999.0
2005-12-02 12:45:00,0.67733,0.67733,0.67729,0.67729,120500002.0
2005-12-02 12:46:00,0.67736,0.67737,0.6773,0.6773,62600001.0
2005-12-02 12:47:00,0.67728,0.67734,0.67728,0.6773,206400005.0
2005-12-02 12:48:00,0.67724,0.6773,0.67724,0.6773,96300002.0
2005-12-02 12:49:00,0.67731,0.67733,0.67724,0.67725,157599997.0
2005-12-02 12:50:00,0.67729,0.67732,0.67728,0.6773,286600003.0
2005-12-02 12:51:00,0.6773,0.67742,0.6773,0.67736,201399999.0
2005-12-02 12:52:00,0.67732,0.67741,0.67731,0.67731,167499998.0
2005-12-02 12:53:00,0.67739,0.67739,0.67731,0.67738,94800000.0
2005-12-02 12:54:00,0.67735,0.67735,0.67735,0.67735,54299999.0
2005-12-02 12:55:00,0.67739,0.67739,0.67738,0.67738,63799999.0
2005-12-02 12:56:00,0.67744,0.67748,0.67742,0.67742,85600001.0
2005-12-02 12:57:00,0.67745,0.67749,0.67741,0.67749,157600005.0
2005-12-02 12:58:00,0.67748,0.67752,0.67744,0.67744,166799995.0
2005-12-02 12:59:00,0.67744,0.67751,0.67744,0.67745,213399998.0
2005-12-02 13:00:00,0.67747,0.67747,0.67742,0.67742,192799995.0
2005-12-02 13:01:00,0.67745,0.67745,0.6774,0.6774,165200000.0
2005-12-02 13:02:00,0.6774,0.67745,0.6774,0.67745,68400002.0
2005-12-02 13:03:00,0.67743,0.67758,0.67743,0.67758,125800003.0
2005-12-02 13:04:00,0.67754,0.67754,0.67739,0.67746,170300003.0
2005-12-02 13:05:00,0.67742,0.67747,0.67741,0.67745,106999998.0
2005-12-02 13:06:00,0.67746,0.67746,0.67732,0.67741,100000002.0
2005-12-02 13:07:00,0.6774,0.67747,0.67737,0.6774,214799999.0
2005-12-02 13:08:00,0.67742,0.67746,0.67739,0.67739,71799998.0
2005-12-02 13:09:00,0.67742,0.67748,0.6774,0.67748,126399999.0
2005-12-02 13:10:00,0.67742,0.67749,0.67742,0.67749,141600000.0
2005-12-02 13:11:00,0.67751,0.67751,0.6774,0.6774,66800002.0
2005-12-02 13:12:00,0.67744,0.67749,0.67738,0.67744,176299998.0
2005-12-02 13:13:00,0.67744,0.6775,0.67743,0.67743,196299999.0
2005-12-02 13:14:00,0.67744,0.67753,0.67744,0.67747,117000002.0
2005-12-02 13:15:00,0.67751,0.67751,0.67745,0.67748,142799999.0
2005-12-02 13:16:00,0.67743,0.67751,0.67743,0.67751,111800001.0
2005-12-02 13:17:00,0.67756,0.67756,0.67743,0.6775,314800002.0
2005-12-02 13:18:00,0.67746,0.67752,0.67746,0.67747,158400001.0
2005-12-02 13:19:00,0.67745,0.67752,0.67745,0.67752,21599999.0
2005-12-02 13:20:00,0.67751,0.67762,0.67751,0.67755,169099997.0
2005-12-02 13:21:00,0.67749,0.67754,0.67749,0.67752,69900002.0
2005-12-02 13:22:00,0.67749,0.67754,0.67748,0.67754,63100000.0
2005-12-02 13:23:00,0.6775,0.67752,0.67747,0.67747,52000000.0
2005-12-02 13:24:00,0.67743,0.67748,0.6774,0.6774,81600001.0
2005-12-02 13:25:00,0.67737,0.67741,0.67736,0.67739,164100001.0
2005-12-02 13:26:00,0.67739,0.67739,0.67729,0.67735,27400001.0
2005-12-02 13:27:00,0.67734,0.67743,0.67734,0.67743,191599998.0
2005-12-02 13:28:00,0.67739,0.67743,0.67734,0.67734,27500000.0
2005-12-02 13:29:00,0.67735,0.67742,0.67735,0.67737,51600001.0
2005-12-02 13:30:00,0.67737,0.67742,0.67733,0.67734,88199998.0
2005-12-02 13:31:00,0.67736,0.67742,0.67734,0.67734,84599999.0
2005-12-02 13:32:00,0.67737,0.6774,0.67735,0.6774,7300000.0
2005-12-02 13:33:00,0.67738,0.67738,0.67732,0.67732,29200000.0
2005-12-02 13:34:00,0.67734,0.67738,0.67731,0.67733,127399999.0
2005-12-02 13:35:00,0.67731,0.67737,0.67727,0.67732,130500000.0
2005-12-02 13:36:00,0.6774,0.6774,0.67732,0.67734,151300001.0
2005-12-02 13:37:00,0.67736,0.6774,0.67732,0.67736,81799999.0
2005-12-02 13:38:00,0.67734,0.67735,0.67734,0.67735,35800000.0
2005-12-02 13:39:00,0.67737,0.67742,0.67735,0.67737,179500000.0
2005-12-02 13:40:00,0.67742,0.67746,0.67737,0.67739,115000000.0
2005-12-02 13:41:00,0.6773,0.67734,0.67726,0.67726,181600004.0
2005-12-02 13:42:00,0.67731,0.67732,0.67728,0.67728,171399999.0
2005-12-02 13:43:00,0.67725,0.67733,0.67725,0.67731,132499997.0
2005-12-02 13:44:00,0.67733,0.67741,0.67729,0.67729,150600000.0
2005-12-02 13:45:00,0.6773,0.6774,0.6773,0.67732,143700002.0
2005-12-02 13:46:00,0.67735,0.6774,0.67729,0.67729,128900001.0
2005-12-02 13:47:00,0.6773,0.67736,0.67727,0.67727,173300001.0
2005-12-02 13:48:00,0.6773,0.67733,0.67728,0.67728,107000001.0
2005-12-02 13:49:00,0.67729,0.67729,0.67721,0.67722,73000000.0
2005-12-02 13:50:00,0.6772,0.67733,0.6772,0.67733,159700003.0
2005-12-02 13:51:00,0.6773,0.67737,0.6773,0.67735,263799998.0
2005-12-02 13:52:00,0.67734,0.6774,0.67734,0.67735,183900000.0
2005-12-02 13:53:00,0.67745,0.67745,0.67725,0.6773,49699999.0
2005-12-02 13:54:00,0.67732,0.67734,0.67728,0.67729,168000000.0
2005-12-02 13:55:00,0.67732,0.67732,0.67731,0.67731,20700000.0
2005-12-02 13:56:00,0.6773,0.67737,0.6773,0.67731,80800000.0
2005-12-02 13:57:00,0.67726,0.67731,0.67726,0.67726,57100001.0
2005-12-02 13:58:00,0.67728,0.6773,0.67727,0.6773,113999998.0
2005-12-02 13:59:00,0.67736,0.67754,0.67733,0.67749,208700000.0
2005-12-02 14:00:00,0.67753,0.67757,0.6775,0.67757,179100002.0
2005-12-02 14:01:00,0.67757,0.67762,0.67756,0.67757,222000005.0
2005-12-02 14:02:00,0.6776,0.67761,0.67756,0.67756,93300002.0
2005-12-02 14:03:00,0.67754,0.67758,0.67753,0.67758,86800000.0
2005-12-02 14:04:00,0.67759,0.67759,0.67755,0.67756,150800000.0
2005-12-02 14:05:00,0.6775,0.67753,0.6775,0.67753,49599999.0
2005-12-02 14:06:00,0.6776,0.67766,0.67757,0.67765,307500005.0
2005-12-02 14:07:00,0.6776,0.67766,0.67758,0.67759,230700000.0
2005-12-02 14:08:00,0.67763,0.67763,0.67762,0.67762,19900000.0
2005-12-02 14:09:00,0.6776,0.67763,0.6775,0.6775,186500006.0
2005-12-02 14:10:00,0.67757,0.67763,0.67752,0.6776,188200003.0
2005-12-02 14:11:00,0.67756,0.67761,0.67756,0.67756,78599998.0
2005-12-02 14:12:00,0.67762,0.67762,0.67754,0.67755,166900000.0
2005-12-02 14:13:00,0.67758,0.67758,0.67748,0.67755,109800000.0
2005-12-02 14:14:00,0.67752,0.67752,0.6774,0.67745,116999999.0
2005-12-02 14:15:00,0.67745,0.67751,0.67741,0.67751,79100001.0
2005-12-02 14:16:00,0.67754,0.67754,0.67745,0.67745,69200000.0
2005-12-02 14:17:00,0.67746,0.67746,0.67742,0.67742,80300001.0
2005-12-02 14:18:00,0.6774,0.67744,0.6773,0.67739,110200001.0
2005-12-02 14:19:00,0.67739,0.67746,0.67736,0.67742,164800006.0
2005-12-02 14:20:00,0.67744,0.67754,0.67741,0.67745,199500000.0
2005-12-02 14:21:00,0.67745,0.67748,0.67742,0.67745,241700002.0
2005-12-02 14:22:00,0.67742,0.67745,0.67739,0.67745,24900000.0
2005-12-02 14:23:00,0.67741,0.67742,0.6774,0.67742,172900001.0
2005-12-02 14:24:00,0.67742,0.67749,0.6774,0.67745,113300000.0
2005-12-02 14:25:00,0.67743,0.67744,0.67738,0.67741,164399999.0
2005-12-02 14:26:00,0.67743,0.67745,0.67742,0.67745,226900000.0
2005-12-02 14:27:00,0.67747,0.67747,0.67738,0.67746,273900000.0
2005-12-02 14:28:00,0.67748,0.67757,0.67748,0.67752,155599998.0
2005-12-02 14:29:00,0.67753,0.67761,0.67753,0.67758,94100002.0
2005-12-02 14:30:00,0.67758,0.67767,0.67754,0.67759,230699995.0
2005-12-02 14:31:00,0.67757,0.67762,0.67757,0.67759,133500001.0
2005-12-02 14:32:00,0.67764,0.67766,0.67764,0.67766,27100000.0
2005-12-02 14:33:00,0.67764,0.67777,0.67764,0.67775,123399997.0
2005-12-02 14:34:00,0.67782,0.67782,0.6777,0.6777,149000000.0
2005-12-02 14:35:00,0.67766,0.67766,0.67756,0.67756,101800000.0
2005-12-02 14:36:00,0.67767,0.67771,0.67761,0.67771,187700003.0
2005-12-02 14:37:00,0.67774,0.67777,0.67771,0.67771,114000001.0
2005-12-02 14:38:00,0.67777,0.67781,0.67774,0.67777,269700004.0
2005-12-02 14:39:00,0.67778,0.67786,0.6777,0.6777,94700001.0
2005-12-02 14:40:00,0.6777,0.67772,0.67763,0.67767,139500004.0
2005-12-02 14:41:00,0.67773,0.67777,0.67773,0.67773,59400000.0
2005-12-02 14:42:00,0.67778,0.67784,0.67774,0.67774,56600000.0
2005-12-02 14:43:00,0.67775,0.67777,0.6777,0.67772,165999996.0
2005-12-02 14:44:00,0.67774,0.67776,0.67771,0.67774,102600001.0
2005-12-02 14:45:00,0.67775,0.67775,0.67768,0.67768,143900001.0
2005-12-02 14:46:00,0.67771,0.67771,0.67765,0.67765,220300003.0
2005-12-02 14:47:00,0.67764,0.6777,0.67761,0.67762,232500006.0
2005-12-02 14:48:00,0.67766,0.67769,0.67759,0.67759,108800002.0
2005-12-02 14:49:00,0.67766,0.67768,0.67761,0.67761,143500001.0
2005-12-02 14:50:00,0.67762,0.67762,0.67752,0.67755,167900002.0
2005-12-02 14:51:00,0.6775,0.67756,0.67748,0.67752,176899999.0
2005-12-02 14:52:00,0.67744,0.67744,0.67738,0.6774,87499999.0
2005-12-02 14:53:00,0.67739,0.67739,0.67734,0.67735,203200001.0
2005-12-02 14:54:00,0.67733,0.67744,0.67733,0.67742,112400000.0
2005-12-02 14:55:00,0.67743,0.67743,0.67731,0.67738,108500002.0
2005-12-02 14:56:00,0.67738,0.67743,0.67732,0.67737,74500000.0
2005-12-02 14:57:00,0.6774,0.67748,0.6774,0.67743,90000003.0
2005-12-02 14:58:00,0.67749,0.6775,0.67744,0.6775,211299999.0
2005-12-02 14:59:00,0.67746,0.67758,0.67745,0.67758,144500003.0
2005-12-02 15:00:00,0.67759,0.67759,0.6774,0.67744,110700001.0
2005-12-02 15:01:00,0.67744,0.67744,0.67733,0.67735,170199996.0
2005-12-02 15:02:00,0.67731,0.67733,0.67728,0.67728,66200000.0
2005-12-02 15:03:00,0.67729,0.67734,0.67729,0.67732,157599998.0
2005-12-02 15:04:00,0.67735,0.67741,0.67735,0.67737,122700001.0
2005-12-02 15:05:00,0.67732,0.67732,0.67722,0.67725,67000003.0
2005-12-02 15:06:00,0.67725,0.67731,0.67725,0.67727,175600004.0
2005-12-02 15:07:00,0.67727,0.67737,0.67721,0.67737,139400000.0
2005-12-02 15:08:00,0.67736,0.67736,0.67727,0.67727,187499999.0
2005-12-02 15:09:00,0.67731,0.67734,0.67726,0.6773,141099998.0
2005-12-02 15:10:00,0.67729,0.67729,0.67716,0.67716,122399998.0
2005-12-02 15:11:00,0.6772,0.67726,0.67713,0.67726,164300002.0
2005-12-02 15:12:00,0.67724,0.67732,0.6772,0.67726,131000002.0
2005-12-02 15:13:00,0.67732,0.67737,0.67732,0.67732,236500000.0
2005-12-02 15:14:00,0.67735,0.67735,0.67728,0.67728,59100001.0
2005-12-02 15:15:00,0.67731,0.67735,0.67729,0.67735,105800000.0
2005-12-02 15:16:00,0.67734,0.67738,0.67731,0.67735,165900002.0
2005-12-02 15:17:00,0.67737,0.67737,0.67722,0.67725,131700002.0
2005-12-02 15:18:00,0.67719,0.67722,0.67714,0.67717,118099999.0
2005-12-02 15:19:00,0.6771,0.67714,0.6771,0.67712,155700001.0
2005-12-02 15:20:00,0.67715,0.67716,0.67707,0.67707,167400000.0
2005-12-02 15:21:00,0.67709,0.67712,0.67694,0.67694,91099998.0
2005-12-02 15:22:00,0.6769,0.677,0.6769,0.6769,87000000.0
2005-12-02 15:23:00,0.67678,0.67687,0.67678,0.67683,104200000.0
2005-12-02 15:24:00,0.67683,0.67689,0.67683,0.67689,105700001.0
2005-12-02 15:25:00,0.6769,0.67698,0.6769,0.6769,75400000.0
2005-12-02 15:26:00,0.67696,0.67697,0.67688,0.67695,119599999.0
2005-12-02 15:27:00,0.67695,0.67705,0.67695,0.67702,214399994.0
2005-12-02 15:28:00,0.67702,0.67702,0.67687,0.67687,180700001.0
2005-12-02 15:29:00,0.67688,0.67688,0.67683,0.67683,186100000.0
2005-12-02 15:30:00,0.67692,0.67706,0.67663,0.67671,165499997.0
2005-12-02 15:31:00,0.67673,0.67681,0.67667,0.67671,154300004.0
2005-12-02 15:32:00,0.67662,0.67669,0.67661,0.67662,164300001.0
2005-12-02 15:33:00,0.67648,0.67652,0.67638,0.67638,154799998.0
2005-12-02 15:34:00,0.67637,0.67643,0.67632,0.67639,210899996.0
2005-12-02 15:35:00,0.6764,0.67652,0.6764,0.6765,189700001.0
2005-12-02 15:36:00,0.67652,0.67662,0.67652,0.6766,221900000.0
2005-12-02 15:37:00,0.67656,0.67666,0.67656,0.6766,219199998.0
2005-12-02 15:38:00,0.67669,0.67677,0.67669,0.67675,108500003.0
2005-12-02 15:39:00,0.67678,0.67686,0.67678,0.67679,139800001.0
2005-12-02 15:40:00,0.67683,0.67683,0.67668,0.67668,108000000.0
2005-12-02 15:41:00,0.6766,0.6766,0.67655,0.67655,175299997.0
2005-12-02 15:42:00,0.67663,0.67667,0.6766,0.67665,154300001.0
2005-12-02 15:43:00,0.67664,0.67668,0.67663,0.67663,192100000.0
2005-12-02 15:44:00,0.67664,0.67673,0.67663,0.67666,152900000.0
2005-12-02 15:45:00,0.67665,0.67672,0.67665,0.6767,136599998.0
2005-12-02 15:46:00,0.67671,0.67682,0.67668,0.67678,174800002.0
2005-12-02 15:47:00,0.6769,0.67691,0.67673,0.67673,188300002.0
2005-12-02 15:48:00,0.6767,0.67684,0.67662,0.67677,122100002.0
2005-12-02 15:49:00,0.67675,0.6768,0.67651,0.67651,150800003.0
2005-12-02 15:50:00,0.67652,0.67652,0.67616,0.67617,145500003.0
2005-12-02 15:51:00,0.67628,0.67629,0.6762,0.67621,124400000.0
2005-12-02 15:52:00,0.67623,0.67637,0.67623,0.67628,111499999.0
2005-12-02 15:53:00,0.67625,0.67639,0.67625,0.67632,176499999.0
2005-12-02 15:54:00,0.67635,0.67643,0.67635,0.67635,178100002.0
2005-12-02 15:55:00,0.67634,0.6764,0.67633,0.67633,98300002.0
2005-12-02 15:56:00,0.67633,0.67635,0.67601,0.67605,183399998.0
2005-12-02 15:57:00,0.67603,0.67603,0.67573,0.67573,202899997.0
2005-12-02 15:58:00,0.67584,0.67588,0.67578,0.67578,162700000.0
2005-12-02 15:59:00,0.67572,0.67583,0.67564,0.67564,120700002.0
2005-12-02 16:00:00,0.67559,0.67566,0.67546,0.67551,109500002.0
2005-12-02 16:01:00,0.67549,0.6756,0.67543,0.67556,131399999.0
2005-12-02 16:02:00,0.67556,0.67566,0.67556,0.6756,177399999.0
2005-12-02 16:03:00,0.6756,0.6756,0.67555,0.67555,87100000.0
2005-12-02 16:04:00,0.67553,0.67566,0.67553,0.67563,177099998.0
2005-12-02 16:05:00,0.67563,0.67575,0.67563,0.67567,137399999.0
2005-12-02 16:06:00,0.67574,0.67574,0.67562,0.67562,109600000.0
2005-12-02 16:07:00,0.67556,0.67571,0.67553,0.67554,239399999.0
2005-12-02 16:08:00,0.67551,0.67558,0.67548,0.67554,213899995.0
2005-12-02 16:09:00,0.67553,0.67567,0.67553,0.67562,175400000.0
2005-12-02 16:10:00,0.67569,0.67571,0.6756,0.6757,241300001.0
2005-12-02 16:11:00,0.67577,0.67601,0.67577,0.67587,91099998.0
2005-12-02 16:12:00,0.6758,0.6758,0.67568,0.67568,94000000.0
2005-12-02 16:13:00,0.67567,0.67576,0.67566,0.67572,135300000.0
2005-12-02 16:14:00,0.67573,0.67576,0.67566,0.67572,75799999.0
2005-12-02 16:15:00,0.6757,0.67576,0.6757,0.67575,183300001.0
2005-12-02 16:16:00,0.67576,0.67581,0.67576,0.6758,64200003.0
2005-12-02 16:17:00,0.6757,0.67575,0.6757,0.67575,41200000.0
2005-12-02 16:18:00,0.67577,0.67578,0.67577,0.67578,19200000.0
2005-12-02 16:19:00,0.67579,0.67583,0.67574,0.67583,277200005.0
2005-12-02 16:20:00,0.67579,0.67583,0.67578,0.67583,118199999.0
2005-12-02 16:21:00,0.67585,0.67588,0.6758,0.67588,122999999.0
2005-12-02 16:22:00,0.67593,0.67596,0.67591,0.67591,69100000.0
2005-12-02 16:23:00,0.67594,0.67605,0.67588,0.67597,248199999.0
2005-12-02 16:24:00,0.67599,0.67609,0.67596,0.67602,215799997.0
2005-12-02 16:25:00,0.67604,0.67613,0.67602,0.67605,92600001.0
2005-12-02 16:26:00,0.67599,0.67599,0.67592,0.67597,16800000.0
2005-12-02 16:27:00,0.67594,0.67596,0.67584,0.67584,221699998.0
2005-12-02 16:28:00,0.67584,0.67592,0.6758,0.67592,93400000.0
2005-12-02 16:29:00,0.67593,0.67593,0.67583,0.67587,189900002.0
2005-12-02 16:30:00,0.67582,0.67582,0.67574,0.67574,149899999.0
2005-12-02 16:31:00,0.6757,0.67576,0.6757,0.67575,25500000.0
2005-12-02 16:32:00,0.67579,0.67583,0.67579,0.67581,55899998.0
2005-12-02 16:33:00,0.67582,0.67587,0.6758,0.67582,142200001.0
2005-12-02 16:34:00,0.67576,0.67582,0.67575,0.67575,225699997.0
2005-12-02 16:35:00,0.67578,0.67578,0.67569,0.67575,106799996.0
2005-12-02 16:36:00,0.67575,0.67582,0.67575,0.67577,110000001.0
2005-12-02 16:37:00,0.67575,0.6758,0.67573,0.67573,61400001.0
2005-12-02 16:38:00,0.67577,0.6759,0.67577,0.6759,146800002.0
2005-12-02 16:39:00,0.67592,0.67595,0.67592,0.67595,18300000.0
2005-12-02 16:40:00,0.67592,0.67597,0.67588,0.67588,132099999.0
2005-12-02 16:41:00,0.67585,0.67593,0.67585,0.67593,175899999.0
2005-12-02 16:42:00,0.67588,0.67589,0.67583,0.67588,88499997.0
2005-12-02 16:43:00,0.67584,0.67597,0.67584,0.67597,70399999.0
2005-12-02 16:44:00,0.67594,0.67603,0.67594,0.676,293499998.0
2005-12-02 16:45:00,0.67592,0.67593,0.6759,0.67593,185999997.0
2005-12-02 16:46:00,0.67595,0.67597,0.6759,0.67595,158199998.0
2005-12-02 16:47:00,0.67589,0.67589,0.67581,0.67582,195300002.0
2005-12-02 16:48:00,0.67587,0.67595,0.67587,0.67587,234599999.0
2005-12-02 16:49:00,0.67589,0.67594,0.67585,0.67585,95399999.0
2005-12-02 16:50:00,0.67592,0.67595,0.67588,0.67588,114799996.0
2005-12-02 16:51:00,0.67592,0.67592,0.67581,0.67581,167199998.0
2005-12-02 16:52:00,0.67578,0.67578,0.67556,0.67558,105699997.0
2005-12-02 16:53:00,0.67559,0.67564,0.67557,0.67557,97199998.0
2005-12-02 16:54:00,0.67555,0.67556,0.67545,0.67545,144400001.0
2005-12-02 16:55:00,0.67545,0.67545,0.6753,0.67532,98099999.0
2005-12-02 16:56:00,0.67532,0.67537,0.67521,0.67522,167799998.0
2005-12-02 16:57:00,0.67527,0.67527,0.67517,0.67522,186099998.0
2005-12-02 16:58:00,0.6752,0.67525,0.6752,0.67525,147500002.0
2005-12-02 16:59:00,0.67525,0.6753,0.67517,0.67517,158100000.0
2005-12-02 17:00:00,0.67508,0.67508,0.67499,0.67499,207499998.0
2005-12-02 17:01:00,0.67504,0.67515,0.67504,0.6751,193699999.0
2005-12-02 17:02:00,0.67507,0.67518,0.67506,0.67518,136399999.0
2005-12-02 17:03:00,0.67515,0.67517,0.67508,0.67517,89500002.0
2005-12-02 17:04:00,0.67529,0.67537,0.67528,0.67528,78800002.0
2005-12-02 17:05:00,0.67525,0.67529,0.67525,0.67527,145199998.0
2005-12-02 17:06:00,0.67523,0.67526,0.67523,0.67525,92600002.0
2005-12-02 17:07:00,0.67522,0.67528,0.6752,0.67525,189600000.0
2005-12-02 17:08:00,0.6753,0.67543,0.6753,0.67538,41800001.0
2005-12-02 17:09:00,0.6753,0.67545,0.6753,0.67545,358799994.0
2005-12-02 17:10:00,0.67544,0.67544,0.67532,0.67538,176999997.0
2005-12-02 17:11:00,0.6753,0.6753,0.67519,0.67523,39100000.0
2005-12-02 17:12:00,0.67519,0.6753,0.67519,0.67529,192799996.0
2005-12-02 17:13:00,0.67529,0.67536,0.67518,0.67536,123999999.0
2005-12-02 17:14:00,0.67541,0.67561,0.67539,0.67561,86499999.0
2005-12-02 17:15:00,0.67561,0.67561,0.67554,0.67557,146200000.0
2005-12-02 17:16:00,0.6756,0.67564,0.67553,0.67553,242999996.0
2005-12-02 17:17:00,0.67549,0.67561,0.67549,0.67557,126599998.0
2005-12-02 17:18:00,0.67561,0.67561,0.67554,0.67558,268300001.0
2005-12-02 17:19:00,0.67558,0.67558,0.67549,0.6755,97999998.0
2005-12-02 17:20:00,0.67556,0.67558,0.67551,0.67553,184900004.0
2005-12-02 17:21:00,0.67556,0.67561,0.67554,0.67555,240200003.0
2005-12-02 17:22:00,0.67557,0.67565,0.67557,0.67565,119499998.0
2005-12-02 17:23:00,0.67572,0.67589,0.67572,0.67572,191300004.0
2005-12-02 17:24:00,0.67579,0.6759,0.67574,0.67575,204500004.0
2005-12-02 17:25:00,0.67579,0.67582,0.67574,0.67574,104700000.0
2005-12-02 17:26:00,0.67581,0.67581,0.67581,0.67581,5600000.0
2005-12-02 17:27:00,0.67588,0.67593,0.67588,0.67592,146300002.0
2005-12-02 17:28:00,0.67591,0.67591,0.67581,0.67587,179200001.0
2005-12-02 17:29:00,0.67593,0.67594,0.6759,0.6759,91900002.0
2005-12-02 17:30:00,0.6759,0.67596,0.6759,0.67592,146800000.0
2005-12-02 17:31:00,0.67593,0.67593,0.6759,0.6759,13900000.0
2005-12-02 17:32:00,0.67604,0.67634,0.67604,0.67628,106800000.0
2005-12-02 17:33:00,0.67626,0.67627,0.67596,0.67596,148700001.0
2005-12-02 17:34:00,0.67587,0.67596,0.67586,0.67592,147900003.0
2005-12-02 17:35:00,0.676,0.67605,0.67588,0.67597,86599998.0
2005-12-02 17:36:00,0.67608,0.67625,0.67606,0.67617,128299998.0
2005-12-02 17:37:00,0.67605,0.67611,0.67594,0.67605,112299997.0
2005-12-02 17:38:00,0.67597,0.676,0.67576,0.67578,158000000.0
2005-12-02 17:39:00,0.67588,0.67588,0.67571,0.6758,253999996.0
2005-12-02 17:40:00,0.67575,0.67579,0.67571,0.67579,200100004.0
2005-12-02 17:41:00,0.67583,0.6761,0.67583,0.67609,183999998.0
2005-12-02 17:42:00,0.676,0.67605,0.67595,0.67605,127000000.0
2005-12-02 17:43:00,0.67612,0.67621,0.67606,0.67619,144900003.0
2005-12-02 17:44:00,0.67625,0.67631,0.67621,0.67631,224999998.0
2005-12-02 17:45:00,0.67637,0.67643,0.67625,0.67631,179800004.0
2005-12-02 17:46:00,0.67633,0.67636,0.67628,0.67636,115199999.0
2005-12-02 17:47:00,0.67618,0.67618,0.67607,0.6761,97600003.0
2005-12-02 17:48:00,0.67615,0.67616,0.67605,0.67605,95700002.0
2005-12-02 17:49:00,0.67593,0.67593,0.67578,0.67585,103900002.0
2005-12-02 17:50:00,0.67587,0.67587,0.67567,0.67567,107200001.0
2005-12-02 17:51:00,0.67558,0.67564,0.67552,0.67552,153200001.0
2005-12-02 17:52:00,0.67541,0.67547,0.67528,0.67537,279600002.0
2005-12-02 17:53:00,0.67535,0.67563,0.67535,0.67563,135800000.0
2005-12-02 17:54:00,0.67582,0.67585,0.67572,0.67576,146000002.0
2005-12-02 17:55:00,0.6757,0.67571,0.67567,0.67571,225799999.0
2005-12-02 17:56:00,0.67571,0.67597,0.67571,0.67597,124799997.0
2005-12-02 17:57:00,0.67595,0.67595,0.67581,0.67585,52399999.0
2005-12-02 17:58:00,0.67589,0.67599,0.67589,0.67599,117900002.0
2005-12-02 17:59:00,0.67601,0.67601,0.67552,0.67552,190699999.0
2005-12-02 18:00:00,0.67553,0.67569,0.67553,0.67566,81200002.0
2005-12-02 18:01:00,0.67567,0.67567,0.67554,0.67556,1192199987.0
2005-12-02 18:02:00,0.67553,0.67555,0.67545,0.67549,1499000002.0
2005-12-02 18:03:00,0.67552,0.67566,0.67552,0.67557,2056399999.0
2005-12-02 18:04:00,0.67553,0.67563,0.67552,0.67558,859500014.0
2005-12-02 18:05:00,0.67553,0.67559,0.67552,0.67557,1091499990.0
2005-12-02 18:06:00,0.67557,0.67559,0.67548,0.67551,1727899984.0
2005-12-02 18:07:00,0.6759,0.6759,0.6758,0.6758,941400009.0
2005-12-02 18:08:00,0.6759,0.676,0.6755,0.676,941400009.0
2005-12-02 18:09:00,0.67579,0.6759,0.67579,0.67586,941400009.0
2005-12-02 18:10:00,0.6759,0.67596,0.67569,0.67585,951000000.0
2005-12-02 18:11:00,0.67591,0.67619,0.67588,0.67619,1070599997.0
2005-12-02 18:12:00,0.67622,0.67635,0.67617,0.67625,865799996.0
2005-12-02 18:13:00,0.67625,0.67625,0.67602,0.67618,986800007.0
2005-12-02 18:14:00,0.67616,0.67619,0.67606,0.67607,1644600003.0
2005-12-02 18:15:00,0.67607,0.6761,0.676,0.67605,2038399985.0
2005-12-02 18:16:00,0.6761,0.67614,0.67602,0.67603,1030199997.0
2005-12-02 18:17:00,0.67602,0.6761,0.67602,0.67607,691699999.0
2005-12-02 18:18:00,0.67605,0.67609,0.6758,0.67606,768599997.0
2005-12-02 18:19:00,0.67608,0.67611,0.67593,0.67607,734499998.0
2005-12-02 18:20:00,0.67609,0.67619,0.67596,0.67618,753100005.0
2005-12-02 18:21:00,0.67614,0.67619,0.67604,0.67611,1091800009.0
2005-12-02 18:22:00,0.67614,0.6762,0.67613,0.67619,1020200001.0
2005-12-02 18:23:00,0.67622,0.67628,0.6762,0.67628,1200099996.0
2005-12-02 18:24:00,0.67618,0.6762,0.67606,0.67613,705900001.0
2005-12-02 18:25:00,0.67613,0.67629,0.6761,0.67614,1016599994.0
2005-12-02 18:26:00,0.67617,0.67636,0.67617,0.67632,1195599991.0
2005-12-02 18:27:00,0.67632,0.67646,0.67632,0.67643,533800001.0
2005-12-02 18:28:00,0.67641,0.67645,0.67627,0.67645,598899996.0
2005-12-02 18:29:00,0.67647,0.67659,0.6763,0.67635,807200003.0
2005-12-02 18:30:00,0.67632,0.67632,0.67617,0.6762,860100011.0
2005-12-02 18:31:00,0.67619,0.67619,0.67604,0.67605,527999998.0
2005-12-02 18:32:00,0.67602,0.67613,0.67596,0.67596,623099999.0
2005-12-02 18:33:00,0.67597,0.67615,0.6757,0.67574,941699999.0
2005-12-02 18:34:00,0.67571,0.67591,0.67568,0.67568,850499998.0
2005-12-02 18:35:00,0.67567,0.67581,0.67567,0.67581,614100003.0
2005-12-02 18:36:00,0.67581,0.67584,0.67576,0.67581,118800001.0
2005-12-02 18:37:00,0.6758,0.67588,0.67572,0.67581,395999993.0
2005-12-02 18:38:00,0.67576,0.67576,0.67566,0.67572,207799999.0
2005-12-02 18:39:00,0.67577,0.67589,0.67577,0.67584,403400004.0
2005-12-02 18:40:00,0.67582,0.67586,0.67568,0.67576,471400006.0
2005-12-02 18:41:00,0.67577,0.67587,0.67571,0.67578,637500002.0
2005-12-02 18:42:00,0.67577,0.67578,0.67566,0.6757,429999991.0
2005-12-02 18:43:00,0.67565,0.67571,0.6756,0.67562,222900002.0
2005-12-02 18:44:00,0.67571,0.67579,0.67568,0.67572,847199992.0
2005-12-02 18:45:00,0.67573,0.67587,0.6757,0.67573,390599994.0
2005-12-02 18:46:00,0.67583,0.6759,0.67582,0.67582,103199998.0
2005-12-02 18:47:00,0.67584,0.67599,0.6758,0.67595,277800001.0
2005-12-02 18:48:00,0.67589,0.67589,0.67573,0.67577,427799999.0
2005-12-02 18:49:00,0.67569,0.67594,0.67569,0.67589,132900000.0
2005-12-02 18:50:00,0.6759,0.67596,0.67582,0.67582,130900001.0
2005-12-02 18:51:00,0.67577,0.67578,0.67563,0.67578,376300007.0
2005-12-02 18:52:00,0.67581,0.67585,0.67571,0.67572,407800001.0
2005-12-02 18:53:00,0.67568,0.67571,0.67549,0.67551,669999997.0
2005-12-02 18:54:00,0.6756,0.67582,0.67555,0.67582,300300003.0
2005-12-02 18:55:00,0.67583,0.67593,0.67583,0.67591,651200005.0
2005-12-02 18:56:00,0.67596,0.67618,0.67596,0.67603,379299999.0
2005-12-02 18:57:00,0.67605,0.67609,0.67602,0.67603,461200001.0
2005-12-02 18:58:00,0.676,0.67612,0.67599,0.67606,1008199998.0
2005-12-02 18:59:00,0.67603,0.67607,0.67593,0.67593,630199999.0
2005-12-02 19:00:00,0.6759,0.676,0.6759,0.6759,607199997.0
2005-12-02 19:01:00,0.67597,0.67597,0.67588,0.67588,202600003.0
2005-12-02 19:02:00,0.67585,0.67588,0.67578,0.67588,535300003.0
2005-12-02 19:03:00,0.67588,0.67592,0.67581,0.67582,360500000.0
2005-12-02 19:04:00,0.67587,0.67594,0.67585,0.67593,326000000.0
2005-12-02 19:05:00,0.67592,0.676,0.67592,0.67597,529799997.0
2005-12-02 19:06:00,0.67592,0.67603,0.67592,0.67595,693300002.0
2005-12-02 19:07:00,0.67599,0.67599,0.67583,0.67583,401099997.0
2005-12-02 19:08:00,0.67588,0.67596,0.67579,0.6759,823100001.0
2005-12-02 19:09:00,0.67588,0.67599,0.67585,0.67593,652399997.0
2005-12-02 19:10:00,0.67593,0.67597,0.67581,0.67587,451599999.0
2005-12-02 19:11:00,0.67579,0.67589,0.67575,0.67586,155100001.0
2005-12-02 19:12:00,0.67577,0.6758,0.67565,0.67565,324899994.0
2005-12-02 19:13:00,0.67557,0.67565,0.67545,0.67557,506600004.0
2005-12-02 19:14:00,0.67556,0.67559,0.67544,0.67545,281000000.0
2005-12-02 19:15:00,0.67539,0.67539,0.6752,0.6752,714899991.0
2005-12-02 19:16:00,0.6752,0.67522,0.67517,0.67517,233400001.0
2005-12-02 19:17:00,0.6751,0.67513,0.67499,0.675,340799998.0
2005-12-02 19:18:00,0.675,0.67525,0.675,0.67525,261899995.0
2005-12-02 19:19:00,0.67523,0.67537,0.67522,0.6753,420300000.0
2005-12-02 19:20:00,0.67527,0.67539,0.67525,0.67531,420399999.0
2005-12-02 19:21:00,0.67525,0.67525,0.67512,0.67512,362800001.0
2005-12-02 19:22:00,0.67512,0.67522,0.67512,0.67522,365599995.0
2005-12-02 19:23:00,0.67519,0.67519,0.67509,0.67509,375000002.0
2005-12-02 19:24:00,0.67503,0.67503,0.67494,0.67503,187199999.0
2005-12-02 19:25:00,0.67504,0.67515,0.675,0.67508,160199999.0
2005-12-02 19:26:00,0.67509,0.67512,0.67502,0.6751,460999998.0
2005-12-02 19:27:00,0.67511,0.67516,0.67505,0.67505,819300005.0
2005-12-02 19:28:00,0.67502,0.67508,0.675,0.67508,231700005.0
2005-12-02 19:29:00,0.67505,0.67508,0.67498,0.67508,537499993.0
2005-12-02 19:30:00,0.67508,0.67518,0.67508,0.67515,605900009.0
2005-12-02 19:31:00,0.6752,0.67531,0.67514,0.67525,610199996.0
2005-12-02 19:32:00,0.67527,0.67527,0.67519,0.67527,405600001.0
2005-12-02 19:33:00,0.67523,0.67525,0.6752,0.67523,189399999.0
2005-12-02 19:34:00,0.67525,0.67533,0.67525,0.67533,427100002.0
2005-12-02 19:35:00,0.67536,0.67538,0.67529,0.67535,642000012.0
2005-12-02 19:36:00,0.67537,0.67537,0.67526,0.6753,509200004.0
2005-12-02 19:37:00,0.67532,0.67538,0.6753,0.67538,350700001.0
2005-12-02 19:38:00,0.67538,0.67538,0.67528,0.67528,336600002.0
2005-12-02 19:39:00,0.67525,0.67533,0.67525,0.6753,685299992.0
2005-12-02 19:40:00,0.67526,0.67533,0.67517,0.67517,607099999.0
2005-12-02 19:41:00,0.67518,0.67527,0.67517,0.67518,509100000.0
2005-12-02 19:42:00,0.67515,0.67515,0.67502,0.67511,152599999.0
2005-12-02 19:43:00,0.6751,0.67511,0.67508,0.67511,192199998.0
2005-12-02 19:44:00,0.67512,0.67519,0.67511,0.67512,508599999.0
2005-12-02 19:45:00,0.67515,0.67515,0.6751,0.67512,208100001.0
2005-12-02 19:46:00,0.67515,0.67517,0.67515,0.67515,238700003.0
2005-12-02 19:47:00,0.67515,0.67517,0.67512,0.67517,101300004.0
2005-12-02 19:48:00,0.67517,0.6752,0.67517,0.6752,164200001.0
2005-12-02 19:49:00,0.67517,0.67522,0.67517,0.67521,277300003.0
2005-12-02 19:50:00,0.67521,0.67529,0.67521,0.67522,293300000.0
2005-12-02 19:51:00,0.67527,0.67536,0.67525,0.67534,373200004.0
2005-12-02 19:52:00,0.67534,0.67536,0.67531,0.67531,212599999.0
2005-12-02 19:53:00,0.67529,0.67538,0.67528,0.67538,214699999.0
2005-12-02 19:54:00,0.67541,0.67541,0.67528,0.67528,117699997.0
2005-12-02 19:55:00,0.67531,0.67536,0.67531,0.67535,68500000.0
2005-12-02 19:56:00,0.67532,0.67537,0.67525,0.67525,118999999.0
2005-12-02 19:57:00,0.67526,0.67531,0.67521,0.67523,678700003.0
2005-12-02 19:58:00,0.67523,0.67525,0.67519,0.67519,257400001.0
2005-12-02 19:59:00,0.67519,0.67535,0.67519,0.67529,592699998.0
2005-12-02 20:00:00,0.67539,0.67539,0.67529,0.67529,150899997.0
2005-12-02 20:01:00,0.67529,0.6754,0.67529,0.6754,266200004.0
2005-12-02 20:02:00,0.67544,0.67547,0.67531,0.67531,150900003.0
2005-12-02 20:03:00,0.67536,0.6754,0.67533,0.67535,212700003.0
2005-12-02 20:04:00,0.67534,0.67539,0.67524,0.67524,129500002.0
2005-12-02 20:05:00,0.67522,0.67532,0.67522,0.67526,150499998.0
2005-12-02 20:06:00,0.67524,0.6753,0.67524,0.6753,105100000.0
2005-12-02 20:07:00,0.67529,0.67537,0.67529,0.67535,188599999.0
2005-12-02 20:08:00,0.67536,0.67541,0.67534,0.6754,798000006.0
2005-12-02 20:09:00,0.67536,0.67537,0.67526,0.67537,200199999.0
2005-12-02 20:10:00,0.67536,0.67536,0.67525,0.6753,179900002.0
2005-12-02 20:11:00,0.67528,0.6753,0.67526,0.67526,256799999.0
2005-12-02 20:12:00,0.67526,0.67533,0.67522,0.67533,960900010.0
2005-12-02 20:13:00,0.67533,0.67536,0.67525,0.67535,388899999.0
2005-12-02 20:14:00,0.67543,0.67553,0.67543,0.67552,338099993.0
2005-12-02 20:15:00,0.67555,0.67558,0.67551,0.67552,755599998.0
2005-12-02 20:16:00,0.67557,0.67585,0.67555,0.67572,744799991.0
2005-12-02 20:17:00,0.6757,0.67575,0.67568,0.67574,179799998.0
2005-12-02 20:18:00,0.67567,0.67577,0.67558,0.67558,245400002.0
2005-12-02 20:19:00,0.6756,0.67571,0.67557,0.67557,501399999.0
2005-12-02 20:20:00,0.67559,0.67571,0.67559,0.67567,229000000.0
2005-12-02 20:21:00,0.67564,0.67573,0.67564,0.6757,115500001.0
2005-12-02 20:22:00,0.67574,0.67587,0.67574,0.67578,136699998.0
2005-12-02 20:23:00,0.67576,0.67587,0.67574,0.67577,642300002.0
2005-12-02 20:24:00,0.6757,0.67578,0.6757,0.6757,392799998.0
2005-12-02 20:25:00,0.6757,0.67577,0.67568,0.67573,523599996.0
2005-12-02 20:26:00,0.6757,0.67572,0.67562,0.67562,676600002.0
2005-12-02 20:27:00,0.67563,0.67566,0.67557,0.67561,372600004.0
2005-12-02 20:28:00,0.67561,0.67561,0.67553,0.67555,738099998.0
2005-12-02 20:29:00,0.67559,0.67565,0.67554,0.67557,738700003.0
2005-12-02 20:30:00,0.67558,0.67565,0.67554,0.6756,1703999995.0
2005-12-02 20:31:00,0.67558,0.6756,0.67549,0.67555,1125399993.0
2005-12-02 20:32:00,0.67557,0.67563,0.67553,0.6756,1573600007.0
2005-12-02 20:33:00,0.6756,0.67563,0.67559,0.6756,250400001.0
2005-12-02 20:34:00,0.67558,0.6756,0.67554,0.67556,377199995.0
2005-12-02 20:35:00,0.67559,0.67559,0.6755,0.67558,283099995.0
2005-12-02 20:36:00,0.67558,0.67558,0.6755,0.67555,314000002.0
2005-12-02 20:37:00,0.67557,0.67565,0.67557,0.67558,808399999.0
2005-12-02 20:38:00,0.6755,0.67562,0.6755,0.6755,864899991.0
2005-12-02 20:39:00,0.67551,0.67561,0.67551,0.67558,382999997.0
2005-12-02 20:40:00,0.67558,0.67562,0.67556,0.67556,344900002.0
2005-12-02 20:41:00,0.67556,0.67558,0.67549,0.67554,463999999.0
2005-12-02 20:42:00,0.67558,0.67559,0.67556,0.67556,89199999.0
2005-12-02 20:43:00,0.67557,0.67563,0.67554,0.67557,453900001.0
2005-12-02 20:44:00,0.67559,0.67559,0.67551,0.67552,1234800000.0
2005-12-02 20:45:00,0.67552,0.67555,0.6755,0.67552,328199999.0
2005-12-02 20:46:00,0.67558,0.67558,0.67546,0.67549,203400000.0
2005-12-02 20:47:00,0.67548,0.67551,0.67544,0.67547,585800007.0
2005-12-02 20:48:00,0.67546,0.67555,0.67546,0.67549,671099999.0
2005-12-02 20:49:00,0.67552,0.67555,0.6755,0.67551,327000001.0
2005-12-02 20:50:00,0.67549,0.67549,0.67539,0.67543,1409699997.0
2005-12-02 20:51:00,0.67542,0.67548,0.67542,0.67547,539599997.0
2005-12-02 20:52:00,0.67552,0.6756,0.67548,0.67548,543399999.0
2005-12-02 20:53:00,0.6755,0.67552,0.67545,0.67547,943100006.0
2005-12-02 20:54:00,0.67551,0.67555,0.67544,0.67555,599499998.0
2005-12-02 20:55:00,0.67555,0.67555,0.6755,0.67553,415599998.0
2005-12-02 20:56:00,0.67552,0.67553,0.67541,0.67545,886800001.0
2005-12-02 20:57:00,0.67542,0.6755,0.67542,0.67545,1017700000.0
2005-12-02 20:58:00,0.67545,0.67554,0.67545,0.67546,574799998.0
2005-12-02 20:59:00,0.67545,0.67549,0.67539,0.67544,1645600002.0
2005-12-02 21:00:00,0.67548,0.6755,0.6754,0.67541,1463500000.0
2005-12-02 21:01:00,0.67542,0.67546,0.67538,0.67541,1361300004.0
2005-12-02 21:02:00,0.67539,0.67544,0.6753,0.6753,617400000.0
2005-12-02 21:03:00,0.67527,0.67535,0.67527,0.67532,638599998.0
2005-12-02 21:04:00,0.67529,0.67529,0.67511,0.67521,468699998.0
2005-12-02 21:05:00,0.67521,0.67533,0.67521,0.67528,551599999.0
2005-12-02 21:06:00,0.67528,0.67536,0.67528,0.67529,560399997.0
2005-12-02 21:07:00,0.67528,0.67536,0.67526,0.67531,205699996.0
2005-12-02 21:08:00,0.6753,0.67533,0.67527,0.67532,155700001.0
2005-12-02 21:09:00,0.67533,0.67533,0.67526,0.67526,420700003.0
2005-12-02 21:10:00,0.67525,0.67528,0.67522,0.67522,204000000.0
2005-12-02 21:11:00,0.67519,0.67532,0.67519,0.67521,188500001.0
2005-12-02 21:12:00,0.67519,0.67526,0.67519,0.67526,85299999.0
2005-12-02 21:13:00,0.67526,0.6753,0.67522,0.67526,412900001.0
2005-12-02 21:14:00,0.67532,0.67541,0.67531,0.67537,650500002.0
2005-12-02 21:15:00,0.67538,0.67541,0.6753,0.67532,368800006.0
2005-12-02 21:16:00,0.67528,0.67531,0.67523,0.67531,386200008.0
2005-12-02 21:17:00,0.67528,0.67531,0.67522,0.67531,214100002.0
2005-12-02 21:18:00,0.67529,0.67531,0.67528,0.67531,137500001.0
2005-12-02 21:19:00,0.6753,0.67539,0.6753,0.67539,565500000.0
2005-12-02 21:20:00,0.6754,0.67545,0.67536,0.67538,1070999987.0
2005-12-02 21:21:00,0.6754,0.6754,0.67533,0.67537,384499998.0
2005-12-02 21:22:00,0.67542,0.67542,0.67531,0.67538,747000005.0
2005-12-02 21:23:00,0.67529,0.67537,0.67529,0.67536,300300000.0
2005-12-02 21:24:00,0.67536,0.67538,0.67535,0.67535,217199995.0
2005-12-02 21:25:00,0.67535,0.67541,0.67531,0.67534,171500001.0
2005-12-02 21:26:00,0.67535,0.67535,0.67532,0.67532,71000001.0
2005-12-02 21:27:00,0.67535,0.67535,0.67532,0.67535,156000002.0
2005-12-02 21:28:00,0.67532,0.67534,0.67528,0.67529,333600001.0
2005-12-02 21:29:00,0.67527,0.67536,0.67527,0.6753,235600004.0
2005-12-02 21:30:00,0.67529,0.67537,0.67528,0.67533,112000001.0
2005-12-02 21:31:00,0.67544,0.67551,0.67539,0.67551,234399996.0
2005-12-02 21:32:00,0.67552,0.67555,0.67547,0.67554,536499996.0
2005-12-02 21:33:00,0.67553,0.67553,0.67542,0.67542,570699998.0
2005-12-02 21:34:00,0.6754,0.67552,0.67534,0.6755,592999998.0
2005-12-02 21:35:00,0.67553,0.67553,0.67535,0.67538,210500000.0
2005-12-02 21:36:00,0.67533,0.67543,0.67531,0.67531,214200001.0
2005-12-02 21:37:00,0.67537,0.67544,0.67537,0.6754,255400002.0
2005-12-02 21:38:00,0.67535,0.67538,0.67529,0.67538,74300001.0
2005-12-02 21:39:00,0.67534,0.67543,0.67534,0.67542,127000003.0
2005-12-02 21:40:00,0.67537,0.67543,0.67536,0.67537,181599999.0
2005-12-02 21:41:00,0.67538,0.67541,0.67537,0.6754,94600001.0
2005-12-02 21:42:00,0.67536,0.67539,0.67527,0.67527,307600000.0
2005-12-02 21:43:00,0.67521,0.67528,0.67513,0.67519,284999998.0
2005-12-02 21:44:00,0.67518,0.67525,0.67515,0.6752,533800003.0
2005-12-02 21:45:00,0.67521,0.67525,0.67521,0.67525,92900001.0
2005-12-02 21:46:00,0.67525,0.67529,0.67522,0.67522,462499998.0
2005-12-02 21:47:00,0.6752,0.67522,0.6752,0.6752,227000002.0
2005-12-02 21:48:00,0.67522,0.67523,0.67519,0.67519,231900000.0
2005-12-02 21:49:00,0.67519,0.67524,0.67519,0.67524,250699998.0
2005-12-02 21:50:00,0.67522,0.67525,0.67519,0.67525,201199997.0
2005-12-02 21:51:00,0.67524,0.67524,0.67518,0.67521,289500000.0
2005-12-02 21:52:00,0.67521,0.67527,0.67513,0.67513,246900000.0
2005-12-02 21:53:00,0.67516,0.6752,0.67515,0.6752,105300001.0
2005-12-02 21:54:00,0.67522,0.67528,0.67521,0.67528,252600003.0
2005-12-02 21:55:00,0.6753,0.67532,0.67522,0.67523,120700003.0
2005-12-02 21:56:00,0.6753,0.67534,0.6753,0.6753,221100001.0
2005-12-02 21:57:00,0.67532,0.67535,0.6753,0.67532,354599996.0
2005-12-02 21:58:00,0.6753,0.67537,0.6753,0.67537,110799999.0
2005-12-02 21:59:00,0.67534,0.67537,0.67529,0.67536,421700004.0
2005-12-02 22:00:00,0.67534,0.67541,0.67532,0.67533,227100001.0
2005-12-02 22:01:00,0.67534,0.67535,0.67528,0.67531,237900001.0
2005-12-02 22:02:00,0.6753,0.67532,0.67525,0.67525,404300000.0
2005-12-02 22:03:00,0.67525,0.67528,0.67523,0.67528,430599998.0
2005-12-02 22:04:00,0.67528,0.67533,0.67522,0.67528,333300005.0
2005-12-02 22:05:00,0.67526,0.67544,0.67526,0.67544,129899997.0
2005-12-02 22:06:00,0.67549,0.67549,0.67536,0.67536,132199999.0
2005-12-02 22:07:00,0.67533,0.67544,0.67533,0.67542,82199999.0
2005-12-02 22:08:00,0.67538,0.67544,0.67532,0.67536,299099999.0
2005-12-02 22:09:00,0.67538,0.67546,0.67538,0.67538,168300002.0
2005-12-02 22:10:00,0.67532,0.67538,0.6753,0.67533,144300001.0
2005-12-02 22:11:00,0.67535,0.67535,0.67532,0.67532,143000000.0
2005-12-02 22:12:00,0.67531,0.67533,0.67526,0.67531,362600003.0
2005-12-02 22:13:00,0.67531,0.67531,0.67528,0.67528,133699998.0
2005-12-02 22:14:00,0.67525,0.67525,0.67516,0.67519,89200000.0
2005-12-02 22:15:00,0.67518,0.67518,0.67508,0.67508,842600005.0
2005-12-02 22:16:00,0.67507,0.67511,0.67505,0.67511,460900003.0
2005-12-02 22:17:00,0.67511,0.67511,0.67509,0.67509,64000000.0
2005-12-02 22:18:00,0.67507,0.67512,0.67507,0.67512,46299999.0
2005-12-02 22:19:00,0.67514,0.67514,0.67507,0.67511,153600000.0
2005-12-02 22:20:00,0.67511,0.67512,0.67507,0.67512,113400003.0
2005-12-02 22:21:00,0.67512,0.67514,0.67507,0.67509,277499997.0
2005-12-02 22:22:00,0.67507,0.67515,0.67505,0.67505,437599999.0
2005-12-02 22:23:00,0.67505,0.67525,0.67505,0.67511,459499992.0
2005-12-02 22:24:00,0.67515,0.6752,0.67512,0.67517,285300002.0
2005-12-02 22:25:00,0.67515,0.6752,0.67515,0.6752,350599993.0
2005-12-02 22:26:00,0.67517,0.67523,0.67517,0.67517,295100001.0
2005-12-02 22:27:00,0.67518,0.67529,0.67518,0.67529,41900000.0
2005-12-02 22:28:00,0.67535,0.67539,0.67535,0.67535,135100001.0
2005-12-02 22:29:00,0.67541,0.67544,0.67535,0.67535,433099995.0
2005-12-02 22:30:00,0.6754,0.67547,0.6754,0.67543,154100002.0
2005-12-02 22:31:00,0.67541,0.67541,0.67538,0.67539,65900001.0
2005-12-02 22:32:00,0.67543,0.67543,0.67538,0.67539,153000000.0
2005-12-02 22:33:00,0.6754,0.67543,0.6754,0.67543,173500002.0
2005-12-02 22:34:00,0.67541,0.67541,0.67535,0.67539,221400002.0
2005-12-02 22:35:00,0.67541,0.67546,0.67538,0.6754,152799998.0
2005-12-02 22:36:00,0.67536,0.6754,0.67536,0.67539,123299999.0
2005-12-02 22:37:00,0.67537,0.67537,0.6753,0.6753,248900003.0
2005-12-02 22:38:00,0.67532,0.67532,0.67528,0.67528,49000000.0
2005-12-02 22:39:00,0.67527,0.67537,0.67527,0.67537,314000000.0
2005-12-02 22:40:00,0.67533,0.67536,0.6753,0.67531,369000006.0
2005-12-02 22:41:00,0.6753,0.67536,0.67527,0.67536,200800001.0
2005-12-02 22:42:00,0.67527,0.67534,0.67527,0.67531,207699996.0
2005-12-02 22:43:00,0.67534,0.67535,0.67534,0.67535,13900000.0
2005-12-02 22:44:00,0.6754,0.6754,0.67537,0.6754,166199998.0
2005-12-02 22:45:00,0.67544,0.67546,0.67542,0.67542,190199997.0
2005-12-02 22:46:00,0.67538,0.67546,0.67538,0.67542,165000000.0
2005-12-02 22:47:00,0.67543,0.67543,0.67535,0.67535,109300000.0
2005-12-02 22:48:00,0.67535,0.67542,0.67533,0.67533,214600001.0
2005-12-02 22:49:00,0.67541,0.67541,0.67529,0.6753,173999997.0
2005-12-02 22:50:00,0.67535,0.67538,0.67532,0.67532,38300001.0
2005-12-02 22:51:00,0.67533,0.67537,0.67531,0.67537,151300001.0
2005-12-02 22:52:00,0.67539,0.67543,0.67534,0.6754,276999999.0
2005-12-02 22:53:00,0.67535,0.67545,0.67535,0.67542,101800003.0
2005-12-02 22:54:00,0.67542,0.67551,0.67541,0.67548,152299997.0
2005-12-02 22:55:00,0.67547,0.67561,0.67547,0.6756,93000001.0
2005-12-02 22:56:00,0.67561,0.67563,0.67557,0.67563,56000000.0
2005-12-02 22:57:00,0.67558,0.67561,0.67555,0.67561,178800000.0
2005-12-02 22:58:00,0.67561,0.67561,0.67552,0.67555,402500007.0
2005-12-02 22:59:00,0.67557,0.67567,0.67555,0.67557,282499996.0
2005-12-02 23:00:00,0.67547,0.6758,0.67547,0.67576,107600001.0
2005-12-02 23:01:00,0.67576,0.67579,0.67572,0.67579,113300000.0
2005-12-02 23:02:00,0.67573,0.67573,0.67565,0.67571,210100003.0
2005-12-02 23:03:00,0.67577,0.67588,0.67577,0.67588,90199999.0
2005-12-02 23:04:00,0.67588,0.67588,0.67582,0.67584,24700000.0
2005-12-02 23:05:00,0.67582,0.67585,0.67582,0.67585,136699997.0
2005-12-02 23:06:00,0.67584,0.67587,0.67581,0.67585,96000002.0
2005-12-02 23:07:00,0.67582,0.67585,0.67582,0.67585,35099999.0
2005-12-02 23:08:00,0.67582,0.67591,0.67582,0.67584,148399998.0
2005-12-02 23:09:00,0.67585,0.67591,0.67583,0.6759,213200002.0
2005-12-02 23:10:00,0.67586,0.67589,0.67583,0.67589,40700001.0
2005-12-02 23:11:00,0.67591,0.67591,0.67582,0.67585,149400002.0
2005-12-02 23:12:00,0.67587,0.67588,0.67581,0.67585,87100002.0
2005-12-02 23:13:00,0.67583,0.67583,0.67572,0.67575,145100001.0
2005-12-02 23:14:00,0.67573,0.67578,0.6757,0.67572,92000000.0
2005-12-02 23:15:00,0.67573,0.67578,0.67572,0.67575,72500001.0
2005-12-02 23:16:00,0.67573,0.67573,0.6757,0.6757,11200000.0
2005-12-02 23:17:00,0.67575,0.67578,0.6757,0.67578,173299999.0
2005-12-02 23:18:00,0.67566,0.67566,0.67561,0.67561,43100001.0
2005-12-02 23:19:00,0.67562,0.67564,0.67562,0.67564,38200000.0
2005-12-02 23:20:00,0.6757,0.67577,0.6757,0.67572,145999997.0
2005-12-02 23:21:00,0.67567,0.67573,0.67567,0.67568,131900001.0
2005-12-02 23:22:00,0.67574,0.67576,0.67574,0.67576,41600000.0
2005-12-02 23:23:00,0.67573,0.67573,0.67562,0.6757,210999999.0
2005-12-02 23:24:00,0.67581,0.67582,0.6758,0.6758,47799998.0
2005-12-02 23:25:00,0.67582,0.67584,0.67575,0.67584,68500000.0
2005-12-02 23:26:00,0.67582,0.67585,0.67582,0.67585,118100002.0
2005-12-02 23:27:00,0.67585,0.67593,0.67582,0.67582,135700004.0
2005-12-02 23:28:00,0.67588,0.67588,0.67585,0.67585,56799999.0
2005-12-02 23:29:00,0.67585,0.67591,0.67583,0.67584,94100003.0
2005-12-02 23:30:00,0.67588,0.67589,0.67582,0.67587,202899997.0
2005-12-02 23:31:00,0.67591,0.67603,0.67591,0.67603,124800000.0
2005-12-02 23:32:00,0.67607,0.67607,0.67602,0.67605,126200000.0
2005-12-02 23:33:00,0.67606,0.67606,0.67592,0.676,200099995.0
2005-12-02 23:34:00,0.67604,0.67612,0.67603,0.67604,147599998.0
2005-12-02 23:35:00,0.67605,0.67607,0.67595,0.67603,108600002.0
2005-12-02 23:36:00,0.67602,0.67602,0.676,0.676,49600000.0
2005-12-02 23:37:00,0.67605,0.67605,0.676,0.67603,58400000.0
2005-12-02 23:38:00,0.67599,0.67605,0.67597,0.67597,109200000.0
2005-12-02 23:39:00,0.676,0.67603,0.67597,0.676,175400000.0
2005-12-02 23:40:00,0.676,0.676,0.67598,0.67598,64699998.0
2005-12-02 23:41:00,0.67603,0.67605,0.67603,0.67604,89299999.0
2005-12-02 23:42:00,0.67609,0.67609,0.67603,0.67603,85200000.0
2005-12-02 23:43:00,0.67605,0.67605,0.676,0.67602,123800000.0
2005-12-02 23:44:00,0.67597,0.67597,0.67593,0.67597,45800001.0
2005-12-02 23:45:00,0.67595,0.67597,0.67595,0.67597,88400000.0
2005-12-02 23:46:00,0.67595,0.67595,0.67595,0.67595,5600000.0
2005-12-02 23:47:00,0.6759,0.67598,0.6759,0.67593,123499996.0
2005-12-02 23:48:00,0.67599,0.67608,0.67599,0.67608,43000000.0
2005-12-02 23:49:00,0.67608,0.6761,0.67608,0.6761,72500000.0
2005-12-02 23:50:00,0.67606,0.6761,0.67606,0.6761,48500000.0
2005-12-02 23:51:00,0.67609,0.67609,0.67601,0.67601,87200003.0
2005-12-02 23:52:00,0.67606,0.67609,0.67599,0.67605,174799996.0
2005-12-02 23:53:00,0.67602,0.67607,0.67602,0.67602,253700002.0
2005-12-02 23:54:00,0.67608,0.67612,0.67599,0.67609,174899997.0
2005-12-02 23:55:00,0.67614,0.67614,0.67607,0.67607,146500001.0
2005-12-02 23:56:00,0.67602,0.67604,0.67598,0.67602,123600001.0
2005-12-02 23:57:00,0.67603,0.67609,0.67597,0.67599,168800003.0
2005-12-02 23:58:00,0.676,0.676,0.6757,0.6757,84800004.0
2005-12-02 23:59:00,0.67597,0.676,0.67597,0.676,91600000.0
2005-12-05 00:00:00,0.67497,0.67527,0.67485,0.67515,243600000.0
2005-12-05 00:01:00,0.67591,0.67591,0.67546,0.67552,166299996.0
2005-12-05 00:02:00,0.67546,0.67549,0.67543,0.67548,177299999.0
2005-12-05 00:03:00,0.67549,0.67549,0.6754,0.67541,151699999.0
2005-12-05 00:04:00,0.67537,0.67543,0.67534,0.67534,155599998.0
2005-12-05 00:05:00,0.67533,0.67547,0.67533,0.67547,153800001.0
2005-12-05 00:06:00,0.67548,0.67553,0.67547,0.67553,217399998.0
2005-12-05 00:07:00,0.67552,0.67555,0.67548,0.6755,176899999.0
2005-12-05 00:08:00,0.67555,0.67558,0.67552,0.67552,323300000.0
2005-12-05 00:09:00,0.67555,0.67555,0.67552,0.67552,136400000.0
2005-12-05 00:10:00,0.67558,0.67558,0.67546,0.67553,192500000.0
2005-12-05 00:11:00,0.67554,0.67554,0.67544,0.67551,103600002.0
2005-12-05 00:12:00,0.67559,0.67559,0.67545,0.67557,143899994.0
2005-12-05 00:13:00,0.67562,0.67562,0.6756,0.67561,70999999.0
2005-12-05 00:14:00,0.67563,0.67563,0.67555,0.67558,161100000.0
2005-12-05 00:15:00,0.67562,0.67563,0.67557,0.6756,130900002.0
2005-12-05 00:16:00,0.67558,0.67565,0.67556,0.67565,261399999.0
2005-12-05 00:17:00,0.67565,0.67568,0.67562,0.67563,58100000.0
2005-12-05 00:18:00,0.6756,0.67565,0.6756,0.67565,311899998.0
2005-12-05 00:19:00,0.67565,0.67565,0.6756,0.67565,68599999.0
2005-12-05 00:20:00,0.67562,0.67568,0.67562,0.67565,194300003.0
2005-12-05 00:21:00,0.67542,0.67546,0.67518,0.67546,112999998.0
2005-12-05 00:22:00,0.67522,0.67549,0.67522,0.67542,155400002.0
2005-12-05 00:23:00,0.67543,0.67543,0.67527,0.67527,128900001.0
2005-12-05 00:24:00,0.67518,0.67534,0.6751,0.67516,177200001.0
2005-12-05 00:25:00,0.67515,0.67535,0.67511,0.6753,131799999.0
2005-12-05 00:26:00,0.67504,0.67523,0.67498,0.67509,145299998.0
2005-12-05 00:27:00,0.67511,0.67526,0.67511,0.67518,149200000.0
2005-12-05 00:28:00,0.6751,0.67535,0.6751,0.67525,216699995.0
2005-12-05 00:29:00,0.67523,0.67542,0.67516,0.6753,112500001.0
2005-12-05 00:30:00,0.67508,0.67534,0.67508,0.67532,225000002.0
2005-12-05 00:31:00,0.67536,0.67542,0.67526,0.67531,66200000.0
2005-12-05 00:32:00,0.67493,0.67531,0.67489,0.6753,237999994.0
2005-12-05 00:33:00,0.67531,0.67549,0.67529,0.67535,305300002.0
2005-12-05 00:34:00,0.67512,0.67541,0.67511,0.67541,356700003.0
2005-12-05 00:35:00,0.67545,0.67552,0.67534,0.67552,242000003.0
2005-12-05 00:36:00,0.67548,0.67554,0.6753,0.6753,99999998.0
2005-12-05 00:37:00,0.67542,0.67552,0.67535,0.67551,124699998.0
2005-12-05 00:38:00,0.67564,0.67569,0.6754,0.67543,122100001.0
2005-12-05 00:39:00,0.67528,0.67546,0.67523,0.67546,75799999.0
2005-12-05 00:40:00,0.67525,0.67541,0.67525,0.67533,111800002.0
2005-12-05 00:41:00,0.67537,0.67549,0.6752,0.67527,472299996.0
2005-12-05 00:42:00,0.67528,0.67545,0.67525,0.67536,97199998.0
2005-12-05 00:43:00,0.67533,0.67542,0.67525,0.67529,160499998.0
2005-12-05 00:44:00,0.67485,0.67551,0.67485,0.67543,246199995.0
2005-12-05 00:45:00,0.67549,0.67551,0.67518,0.67526,108300000.0
2005-12-05 00:46:00,0.67493,0.67521,0.67489,0.67521,96800000.0
2005-12-05 00:47:00,0.67535,0.67539,0.67516,0.67516,116199998.0
2005-12-05 00:48:00,0.67492,0.67535,0.67489,0.67523,166299999.0
2005-12-05 00:49:00,0.67533,0.67536,0.67516,0.67528,254700000.0
2005-12-05 00:50:00,0.67503,0.67541,0.67496,0.67541,49799999.0
2005-12-05 00:51:00,0.67532,0.67545,0.67519,0.67521,177899995.0
2005-12-05 00:52:00,0.67489,0.67536,0.67488,0.67536,106999997.0
2005-12-05 00:53:00,0.67533,0.67533,0.67519,0.67521,58800001.0
2005-12-05 00:54:00,0.67523,0.67548,0.67522,0.67527,168000002.0
2005-12-05 00:55:00,0.67522,0.67531,0.67512,0.67531,228300003.0
2005-12-05 00:56:00,0.67535,0.67546,0.67521,0.67525,183800002.0
2005-12-05 00:57:00,0.67527,0.67535,0.67522,0.67523,177299999.0
2005-12-05 00:58:00,0.67523,0.67536,0.6751,0.67536,85199999.0
2005-12-05 00:59:00,0.67535,0.67535,0.67525,0.67528,63800000.0
2005-12-05 01:00:00,0.67487,0.67542,0.67483,0.67542,161099997.0
2005-12-05 01:01:00,0.6756,0.6756,0.67539,0.67546,203499998.0
2005-12-05 01:02:00,0.6755,0.6755,0.67543,0.67544,135099998.0
2005-12-05 01:03:00,0.67544,0.67548,0.67541,0.67541,265200001.0
2005-12-05 01:04:00,0.67543,0.67549,0.67539,0.67545,115599999.0
2005-12-05 01:05:00,0.6755,0.6755,0.67545,0.67547,130600003.0
2005-12-05 01:06:00,0.67543,0.67543,0.67536,0.6754,160500002.0
2005-12-05 01:07:00,0.67537,0.67542,0.67532,0.67532,72700000.0
2005-12-05 01:08:00,0.67533,0.67534,0.67526,0.67526,332700000.0
2005-12-05 01:09:00,0.6753,0.67531,0.67526,0.67531,133600004.0
2005-12-05 01:10:00,0.67535,0.67535,0.67528,0.67529,175799999.0
2005-12-05 01:11:00,0.67533,0.67538,0.67532,0.67532,216999996.0
2005-12-05 01:12:00,0.67531,0.67531,0.67526,0.67528,248599997.0
2005-12-05 01:13:00,0.67525,0.67527,0.67519,0.67525,248400004.0
2005-12-05 01:14:00,0.67529,0.67529,0.6752,0.67523,224800003.0
2005-12-05 01:15:00,0.67522,0.67536,0.67522,0.67536,135500000.0
2005-12-05 01:16:00,0.67536,0.67536,0.67531,0.67532,159599999.0
2005-12-05 01:17:00,0.67532,0.67535,0.67529,0.67531,183900004.0
2005-12-05 01:18:00,0.6753,0.67538,0.6753,0.67532,224299997.0
2005-12-05 01:19:00,0.67535,0.67538,0.67532,0.67535,176000003.0
2005-12-05 01:20:00,0.67536,0.67544,0.67535,0.67544,261599999.0
2005-12-05 01:21:00,0.67541,0.67545,0.67536,0.67544,237099997.0
2005-12-05 01:22:00,0.67547,0.67564,0.67547,0.67564,168500000.0
2005-12-05 01:23:00,0.67577,0.67583,0.67571,0.67571,58700000.0
2005-12-05 01:24:00,0.67569,0.67578,0.67569,0.67578,81600000.0
2005-12-05 01:25:00,0.67577,0.67585,0.67577,0.67582,73500000.0
2005-12-05 01:26:00,0.67587,0.67593,0.67587,0.67589,156600003.0
2005-12-05 01:27:00,0.67595,0.67597,0.67589,0.67595,225099997.0
2005-12-05 01:28:00,0.67601,0.67601,0.67593,0.67593,103100002.0
2005-12-05 01:29:00,0.67592,0.67592,0.6758,0.6758,228500000.0
2005-12-05 01:30:00,0.67587,0.67588,0.67585,0.67586,136099996.0
2005-12-05 01:31:00,0.67587,0.67589,0.67585,0.67587,209499997.0
2005-12-05 01:32:00,0.67594,0.67594,0.67584,0.67588,124299999.0
2005-12-05 01:33:00,0.67588,0.67601,0.67588,0.67596,186899999.0
2005-12-05 01:34:00,0.67601,0.67607,0.67597,0.67598,193700000.0
2005-12-05 01:35:00,0.676,0.67604,0.67596,0.67596,143900000.0
2005-12-05 01:36:00,0.67598,0.67599,0.6759,0.67599,117400000.0
2005-12-05 01:37:00,0.67601,0.67604,0.67596,0.676,294200000.0
2005-12-05 01:38:00,0.67604,0.6761,0.67599,0.67602,136499999.0
2005-12-05 01:39:00,0.67605,0.67605,0.67598,0.67603,194299999.0
2005-12-05 01:40:00,0.676,0.67607,0.676,0.67607,237899998.0
2005-12-05 01:41:00,0.67609,0.6762,0.67609,0.67615,187700000.0
2005-12-05 01:42:00,0.67612,0.67615,0.67605,0.67605,173299997.0
2005-12-05 01:43:00,0.67607,0.67625,0.67607,0.67625,208099996.0
2005-12-05 01:44:00,0.67628,0.67628,0.67621,0.67622,190499997.0
2005-12-05 01:45:00,0.67623,0.67627,0.6762,0.67623,251299997.0
2005-12-05 01:46:00,0.67626,0.6763,0.67615,0.67615,86900000.0
2005-12-05 01:47:00,0.6762,0.67632,0.6762,0.67632,128699997.0
2005-12-05 01:48:00,0.67631,0.67636,0.67629,0.6763,237300000.0
2005-12-05 01:49:00,0.67626,0.67636,0.67625,0.67629,213100000.0
2005-12-05 01:50:00,0.67623,0.67635,0.67623,0.67635,191100003.0
2005-12-05 01:51:00,0.67632,0.67632,0.67617,0.67625,198199999.0
2005-12-05 01:52:00,0.67626,0.67626,0.67614,0.67623,260600002.0
2005-12-05 01:53:00,0.6762,0.6762,0.67608,0.67616,282300003.0
2005-12-05 01:54:00,0.67616,0.67635,0.6761,0.67625,178899999.0
2005-12-05 01:55:00,0.67622,0.67626,0.67621,0.67626,216800001.0
2005-12-05 01:56:00,0.67625,0.67631,0.67623,0.67628,247399994.0
2005-12-05 01:57:00,0.6763,0.6763,0.67623,0.67629,230899999.0
2005-12-05 01:58:00,0.67627,0.6763,0.67627,0.6763,128499999.0
2005-12-05 01:59:00,0.67628,0.67628,0.67618,0.67625,226700004.0
2005-12-05 02:00:00,0.67627,0.6763,0.67622,0.67622,197399999.0
2005-12-05 02:01:00,0.67631,0.67643,0.6763,0.67643,198399999.0
2005-12-05 02:02:00,0.67642,0.67648,0.67642,0.67645,178900006.0
2005-12-05 02:03:00,0.67641,0.67644,0.67636,0.67642,52699999.0
2005-12-05 02:04:00,0.6764,0.6764,0.67628,0.67636,136899999.0
2005-12-05 02:05:00,0.67636,0.67641,0.6763,0.67637,122800000.0
2005-12-05 02:06:00,0.67632,0.67638,0.6763,0.6763,173800001.0
2005-12-05 02:07:00,0.67637,0.67639,0.67631,0.67633,177400002.0
2005-12-05 02:08:00,0.67633,0.67639,0.67633,0.67635,128599997.0
2005-12-05 02:09:00,0.6764,0.6764,0.67632,0.67632,62300000.0
2005-12-05 02:10:00,0.67631,0.67631,0.67626,0.67627,156500005.0
2005-12-05 02:11:00,0.67632,0.67633,0.67632,0.67633,39299999.0
2005-12-05 02:12:00,0.67632,0.67634,0.67625,0.67632,110899998.0
2005-12-05 02:13:00,0.6763,0.67636,0.67628,0.67635,96700000.0
2005-12-05 02:14:00,0.67627,0.67634,0.67627,0.6763,144400000.0
2005-12-05 02:15:00,0.67625,0.67632,0.6762,0.67632,100200002.0
2005-12-05 02:16:00,0.67636,0.6764,0.67621,0.67623,171800001.0
2005-12-05 02:17:00,0.67623,0.67635,0.67623,0.67635,125500001.0
2005-12-05 02:18:00,0.67632,0.67632,0.67626,0.67628,113600000.0
2005-12-05 02:19:00,0.67628,0.67633,0.67622,0.67633,99900002.0
2005-12-05 02:20:00,0.67631,0.67634,0.67622,0.67622,150200000.0
2005-12-05 02:21:00,0.67615,0.67617,0.67615,0.67617,35900000.0
2005-12-05 02:22:00,0.67617,0.67622,0.67617,0.67622,54900000.0
2005-12-05 02:23:00,0.67619,0.67619,0.67612,0.67616,97199999.0
2005-12-05 02:24:00,0.67615,0.67615,0.67606,0.67608,114499999.0
2005-12-05 02:25:00,0.67612,0.6762,0.6761,0.67612,115700003.0
2005-12-05 02:26:00,0.6761,0.67619,0.67604,0.67616,100000001.0
2005-12-05 02:27:00,0.67613,0.67613,0.67605,0.67605,238199997.0
2005-12-05 02:28:00,0.67608,0.6761,0.67605,0.67605,149299999.0
2005-12-05 02:29:00,0.67609,0.67612,0.676,0.67604,171799998.0
2005-12-05 02:30:00,0.67599,0.67599,0.67592,0.67597,76700002.0
2005-12-05 02:31:00,0.67597,0.67603,0.67591,0.67595,144599997.0
2005-12-05 02:32:00,0.67595,0.676,0.67595,0.676,90899998.0
2005-12-05 02:33:00,0.676,0.676,0.67594,0.67595,47900000.0
2005-12-05 02:34:00,0.67593,0.67599,0.67593,0.67599,130999998.0
2005-12-05 02:35:00,0.676,0.676,0.676,0.676,800000.0
2005-12-05 02:36:00,0.67598,0.67602,0.67594,0.67602,179700000.0
2005-12-05 02:37:00,0.67603,0.67603,0.67599,0.67601,140500001.0
2005-12-05 02:38:00,0.676,0.676,0.67595,0.67598,156000000.0
2005-12-05 02:39:00,0.67598,0.67598,0.67591,0.67593,70000001.0
2005-12-05 02:40:00,0.67599,0.67599,0.67593,0.67599,134100004.0
2005-12-05 02:41:00,0.67595,0.67604,0.67595,0.676,197800000.0
2005-12-05 02:42:00,0.67594,0.67597,0.67593,0.67597,42300000.0
2005-12-05 02:43:00,0.67593,0.676,0.67589,0.67592,206800002.0
2005-12-05 02:44:00,0.67592,0.67595,0.67592,0.67595,107300001.0
2005-12-05 02:45:00,0.67589,0.67591,0.67587,0.67587,145299999.0
2005-12-05 02:46:00,0.67585,0.6759,0.67585,0.67587,98200000.0
2005-12-05 02:47:00,0.6759,0.67595,0.67587,0.67588,135600001.0
2005-12-05 02:48:00,0.67587,0.67588,0.67585,0.67585,64800001.0
2005-12-05 02:49:00,0.6759,0.67593,0.67587,0.6759,236999998.0
2005-12-05 02:50:00,0.67585,0.67585,0.67573,0.67574,160599999.0
2005-12-05 02:51:00,0.6757,0.67574,0.6757,0.67574,134899996.0
2005-12-05 02:52:00,0.67575,0.67593,0.67575,0.67593,167199999.0
2005-12-05 02:53:00,0.67593,0.67593,0.67586,0.67593,93699996.0
2005-12-05 02:54:00,0.67596,0.676,0.67594,0.67598,178400000.0
2005-12-05 02:55:00,0.67604,0.67604,0.67595,0.67597,206999997.0
2005-12-05 02:56:00,0.676,0.67604,0.67597,0.67604,40000000.0
2005-12-05 02:57:00,0.67605,0.67609,0.67605,0.67607,72400000.0
2005-12-05 02:58:00,0.67608,0.67615,0.67598,0.67615,132499998.0
2005-12-05 02:59:00,0.67612,0.67616,0.67608,0.67616,174400000.0
2005-12-05 03:00:00,0.6762,0.6762,0.67618,0.67618,8600000.0
2005-12-05 03:01:00,0.67615,0.6762,0.67615,0.67617,59899998.0
2005-12-05 03:02:00,0.67622,0.67626,0.67622,0.67622,138100001.0
2005-12-05 03:03:00,0.6762,0.6763,0.6762,0.67627,122099997.0
2005-12-05 03:04:00,0.67626,0.67626,0.67621,0.67621,144100001.0
2005-12-05 03:05:00,0.67624,0.67629,0.67619,0.67623,252100006.0
2005-12-05 03:06:00,0.67623,0.67625,0.67615,0.67625,146300001.0
2005-12-05 03:07:00,0.67619,0.6763,0.67619,0.6763,136700000.0
2005-12-05 03:08:00,0.67623,0.67626,0.67618,0.67618,190500004.0
2005-12-05 03:09:00,0.67614,0.67614,0.67601,0.67602,88600000.0
2005-12-05 03:10:00,0.67608,0.67611,0.676,0.67609,118999999.0
2005-12-05 03:11:00,0.67605,0.67612,0.67605,0.67605,118199998.0
2005-12-05 03:12:00,0.67607,0.67607,0.67596,0.67601,144200002.0
2005-12-05 03:13:00,0.67601,0.67602,0.67601,0.67602,12000000.0
2005-12-05 03:14:00,0.67602,0.67602,0.676,0.676,33500000.0
2005-12-05 03:15:00,0.67601,0.67601,0.67594,0.67594,61400000.0
2005-12-05 03:16:00,0.67597,0.67599,0.67594,0.67595,87100002.0
2005-12-05 03:17:00,0.676,0.67602,0.67597,0.67602,116899998.0
2005-12-05 03:18:00,0.67599,0.67599,0.67582,0.67585,92600001.0
2005-12-05 03:19:00,0.67577,0.67587,0.67576,0.67587,96499999.0
2005-12-05 03:20:00,0.67588,0.67588,0.67583,0.67587,121899998.0
2005-12-05 03:21:00,0.67585,0.67592,0.67585,0.67592,54700002.0
2005-12-05 03:22:00,0.67588,0.67588,0.67587,0.67587,39600000.0
2005-12-05 03:23:00,0.67584,0.67585,0.67584,0.67585,32000000.0
2005-12-05 03:24:00,0.67587,0.67593,0.67583,0.67583,72800003.0
2005-12-05 03:25:00,0.67584,0.67587,0.67584,0.67585,91099998.0
2005-12-05 03:26:00,0.67588,0.67588,0.67585,0.67585,36799998.0
2005-12-05 03:27:00,0.6759,0.6759,0.6759,0.6759,2200000.0
2005-12-05 03:28:00,0.67588,0.67588,0.67588,0.67588,5800000.0
2005-12-05 03:29:00,0.67588,0.67588,0.67587,0.67587,24700000.0
2005-12-05 03:30:00,0.67583,0.67583,0.67583,0.67583,18000000.0
2005-12-05 03:31:00,0.67589,0.67589,0.67585,0.67585,97700001.0
2005-12-05 03:32:00,0.67583,0.67589,0.67582,0.67586,148600001.0
2005-12-05 03:33:00,0.67577,0.67577,0.67577,0.67577,39099998.0
2005-12-05 03:34:00,0.67585,0.67585,0.67577,0.67578,202999999.0
2005-12-05 03:35:00,0.6758,0.67582,0.67564,0.67564,120099997.0
2005-12-05 03:36:00,0.67561,0.67565,0.67557,0.67558,163999998.0
2005-12-05 03:37:00,0.67557,0.6757,0.67557,0.6757,49899999.0
2005-12-05 03:38:00,0.67574,0.67574,0.67565,0.67565,73699999.0
2005-12-05 03:39:00,0.67567,0.67567,0.67555,0.67561,136300004.0
2005-12-05 03:40:00,0.67559,0.67565,0.67553,0.67553,190900000.0
2005-12-05 03:41:00,0.67558,0.67561,0.67552,0.67552,107700000.0
2005-12-05 03:42:00,0.67555,0.6756,0.67555,0.6756,86900002.0
2005-12-05 03:43:00,0.67559,0.67561,0.67556,0.6756,117000000.0
2005-12-05 03:44:00,0.67554,0.67559,0.67543,0.67544,228299998.0
2005-12-05 03:45:00,0.67545,0.67552,0.67545,0.67552,14400000.0
2005-12-05 03:46:00,0.67556,0.67558,0.67556,0.67558,23100000.0
2005-12-05 03:47:00,0.67566,0.67578,0.67566,0.67572,99799999.0
2005-12-05 03:48:00,0.67571,0.6758,0.6757,0.67573,270700003.0
2005-12-05 03:49:00,0.67576,0.67579,0.67572,0.67573,166500002.0
2005-12-05 03:50:00,0.67576,0.67577,0.67572,0.67573,139799999.0
2005-12-05 03:51:00,0.6757,0.67573,0.67566,0.67568,125500002.0
2005-12-05 03:52:00,0.67567,0.67568,0.67557,0.67563,201799998.0
2005-12-05 03:53:00,0.67569,0.67569,0.67566,0.67568,78900001.0
2005-12-05 03:54:00,0.67571,0.67583,0.67566,0.67583,153300001.0
2005-12-05 03:55:00,0.67583,0.67584,0.67569,0.67569,26200000.0
2005-12-05 03:56:00,0.67561,0.67572,0.67561,0.67568,111800001.0
2005-12-05 03:57:00,0.67579,0.67585,0.67573,0.67582,238699998.0
2005-12-05 03:58:00,0.67585,0.67592,0.6757,0.67572,197999995.0
2005-12-05 03:59:00,0.6757,0.6757,0.67555,0.67555,59599999.0
2005-12-05 04:00:00,0.67566,0.67567,0.67566,0.67567,12800000.0
2005-12-05 04:01:00,0.6757,0.67573,0.6757,0.67572,138899999.0
2005-12-05 04:02:00,0.67568,0.67568,0.67562,0.67562,98200003.0
2005-12-05 04:03:00,0.67569,0.67569,0.67564,0.67564,101599998.0
2005-12-05 04:04:00,0.67566,0.67568,0.67563,0.67563,119700002.0
2005-12-05 04:05:00,0.67567,0.67567,0.67566,0.67566,39099999.0
2005-12-05 04:06:00,0.67568,0.67573,0.67566,0.67573,71500001.0
2005-12-05 04:07:00,0.6757,0.67573,0.67569,0.67572,38100000.0
2005-12-05 04:08:00,0.67574,0.67575,0.6757,0.6757,255799996.0
2005-12-05 04:09:00,0.67576,0.67577,0.67571,0.67572,233200003.0
2005-12-05 04:10:00,0.67573,0.67578,0.67573,0.67578,65500001.0
2005-12-05 04:11:00,0.67587,0.67587,0.67575,0.67575,148300000.0
2005-12-05 04:12:00,0.67577,0.67579,0.67577,0.67578,86100001.0
2005-12-05 04:13:00,0.67587,0.67591,0.6758,0.67591,84600000.0
2005-12-05 04:14:00,0.67586,0.67586,0.67582,0.67582,59000000.0
2005-12-05 04:15:00,0.67585,0.67592,0.67585,0.67587,48800001.0
2005-12-05 04:16:00,0.67586,0.67597,0.67586,0.67592,76600001.0
2005-12-05 04:17:00,0.67579,0.67579,0.67571,0.67571,47899998.0
2005-12-05 04:18:00,0.67564,0.67572,0.67564,0.67571,68699998.0
2005-12-05 04:19:00,0.6757,0.6758,0.6757,0.67577,172700001.0
2005-12-05 04:20:00,0.67579,0.67582,0.67561,0.6757,306400000.0
2005-12-05 04:21:00,0.67569,0.67574,0.67569,0.67574,120200001.0
2005-12-05 04:22:00,0.67568,0.67572,0.67565,0.67565,191600000.0
2005-12-05 04:23:00,0.67572,0.67572,0.67572,0.67572,16700001.0
2005-12-05 04:24:00,0.67569,0.6757,0.67561,0.6757,187700002.0
2005-12-05 04:25:00,0.67564,0.67564,0.67561,0.67561,19100000.0
2005-12-05 04:26:00,0.67548,0.67558,0.67548,0.67558,174999997.0
2005-12-05 04:27:00,0.67561,0.67563,0.67554,0.6756,105299999.0
2005-12-05 04:28:00,0.6755,0.6755,0.67544,0.67545,61100000.0
2005-12-05 04:29:00,0.67547,0.6755,0.67547,0.6755,82400002.0
2005-12-05 04:30:00,0.67556,0.67562,0.67554,0.67554,107199997.0
2005-12-05 04:31:00,0.67554,0.67557,0.67552,0.67553,123999997.0
2005-12-05 04:32:00,0.67554,0.67558,0.67549,0.67558,177700007.0
2005-12-05 04:33:00,0.67564,0.67564,0.67561,0.67563,42300000.0
2005-12-05 04:34:00,0.67564,0.67568,0.67563,0.67563,132700003.0
2005-12-05 04:35:00,0.67562,0.67562,0.67553,0.6756,178599999.0
2005-12-05 04:36:00,0.67563,0.67566,0.67558,0.67566,125000001.0
2005-12-05 04:37:00,0.6756,0.67564,0.67559,0.67559,140499997.0
2005-12-05 04:38:00,0.67557,0.67565,0.67556,0.67565,80000001.0
2005-12-05 04:39:00,0.67564,0.67573,0.67561,0.67565,221000002.0
2005-12-05 04:40:00,0.6757,0.6757,0.67568,0.67568,23100000.0
2005-12-05 04:41:00,0.67564,0.6757,0.67564,0.6757,82099999.0
2005-12-05 04:42:00,0.67572,0.67575,0.67568,0.67575,71199998.0
2005-12-05 04:43:00,0.67574,0.67578,0.67574,0.67578,101800000.0
2005-12-05 04:44:00,0.67574,0.67584,0.67574,0.67582,199600003.0
2005-12-05 04:45:00,0.67577,0.67583,0.67575,0.6758,147599997.0
2005-12-05 04:46:00,0.67578,0.67578,0.67575,0.67576,85599999.0
2005-12-05 04:47:00,0.67575,0.67575,0.67572,0.67575,134300005.0
2005-12-05 04:48:00,0.67573,0.67573,0.67564,0.67568,82900002.0
2005-12-05 04:49:00,0.67573,0.67578,0.67572,0.67575,124200000.0
2005-12-05 04:50:00,0.6757,0.6757,0.67563,0.67567,117800002.0
2005-12-05 04:51:00,0.67566,0.67566,0.67565,0.67566,73300001.0
2005-12-05 04:52:00,0.67565,0.67567,0.67565,0.67567,29700001.0
2005-12-05 04:53:00,0.67565,0.67569,0.67561,0.67565,194600000.0
2005-12-05 04:54:00,0.67565,0.67565,0.67561,0.67561,127900002.0
2005-12-05 04:55:00,0.67556,0.67559,0.67552,0.67553,70900000.0
2005-12-05 04:56:00,0.67552,0.67562,0.67552,0.67562,100599997.0
2005-12-05 04:57:00,0.6756,0.67566,0.6756,0.67566,50300000.0
2005-12-05 04:58:00,0.67561,0.67565,0.6756,0.67565,43100000.0
2005-12-05 04:59:00,0.67562,0.67565,0.67558,0.67562,225100001.0
2005-12-05 05:00:00,0.6756,0.67562,0.6756,0.67562,44700000.0
2005-12-05 05:01:00,0.6756,0.67569,0.6756,0.6756,173299999.0
2005-12-05 05:02:00,0.67558,0.67558,0.67558,0.67558,51100001.0
2005-12-05 05:03:00,0.67559,0.67559,0.67546,0.67548,114900001.0
2005-12-05 05:04:00,0.67546,0.67549,0.67543,0.67547,160699998.0
2005-12-05 05:05:00,0.67552,0.67555,0.6755,0.67555,111600001.0
2005-12-05 05:06:00,0.67554,0.67557,0.67552,0.67553,102700003.0
2005-12-05 05:07:00,0.6756,0.6756,0.6756,0.6756,17100000.0
2005-12-05 05:08:00,0.67563,0.67565,0.6756,0.6756,102899998.0
2005-12-05 05:09:00,0.67559,0.6757,0.67559,0.6757,216399996.0
2005-12-05 05:10:00,0.6757,0.67571,0.67564,0.67564,145199998.0
2005-12-05 05:11:00,0.67564,0.67568,0.67557,0.67557,131799998.0
2005-12-05 05:12:00,0.67562,0.67562,0.67558,0.67558,62400001.0
2005-12-05 05:13:00,0.6756,0.6756,0.67555,0.6756,201199999.0
2005-12-05 05:14:00,0.6756,0.6756,0.67553,0.67557,184600001.0
2005-12-05 05:15:00,0.6756,0.6756,0.6756,0.6756,16700000.0
2005-12-05 05:16:00,0.67564,0.67566,0.67557,0.67566,238300001.0
2005-12-05 05:17:00,0.67565,0.67565,0.67559,0.67563,51200000.0
2005-12-05 05:18:00,0.6756,0.67564,0.6756,0.6756,108300002.0
2005-12-05 05:19:00,0.67563,0.67563,0.67554,0.67559,208200001.0
2005-12-05 05:20:00,0.67556,0.67557,0.67556,0.67557,74099998.0
2005-12-05 05:21:00,0.67557,0.67563,0.67557,0.67561,45400001.0
2005-12-05 05:22:00,0.6756,0.6756,0.67551,0.6756,187599998.0
2005-12-05 05:23:00,0.6756,0.67563,0.6756,0.67563,61400000.0
2005-12-05 05:24:00,0.67566,0.67568,0.67561,0.67561,120899998.0
2005-12-05 05:25:00,0.67567,0.67568,0.67557,0.67557,122100001.0
2005-12-05 05:26:00,0.6755,0.67555,0.67546,0.67546,202200003.0
2005-12-05 05:27:00,0.6755,0.67551,0.6755,0.67551,10600000.0
2005-12-05 05:28:00,0.67552,0.67558,0.67552,0.67552,128800000.0
2005-12-05 05:29:00,0.67552,0.67552,0.67533,0.67533,39900000.0
2005-12-05 05:30:00,0.67531,0.67542,0.67531,0.67541,91800000.0
2005-12-05 05:31:00,0.67546,0.6755,0.67543,0.67543,202499995.0
2005-12-05 05:32:00,0.6754,0.67544,0.67538,0.67542,184199997.0
2005-12-05 05:33:00,0.67548,0.67548,0.6754,0.67546,174099997.0
2005-12-05 05:34:00,0.67545,0.67552,0.67542,0.67542,194999998.0
2005-12-05 05:35:00,0.67547,0.67548,0.67546,0.67546,64400000.0
2005-12-05 05:36:00,0.67546,0.67554,0.67546,0.6755,101400001.0
2005-12-05 05:37:00,0.67546,0.67546,0.67543,0.67544,29300000.0
2005-12-05 05:38:00,0.67545,0.67546,0.67538,0.67546,208100000.0
2005-12-05 05:39:00,0.67548,0.67548,0.67544,0.67544,2400000.0
2005-12-05 05:40:00,0.67549,0.6755,0.67546,0.6755,92499999.0
2005-12-05 05:41:00,0.6755,0.6755,0.67548,0.6755,138399998.0
2005-12-05 05:42:00,0.67551,0.67561,0.67551,0.6756,159599996.0
2005-12-05 05:43:00,0.6756,0.6756,0.67558,0.67558,58400002.0
2005-12-05 05:44:00,0.67567,0.67567,0.6756,0.6756,72699998.0
2005-12-05 05:45:00,0.6756,0.67568,0.67558,0.67558,112499999.0
2005-12-05 05:46:00,0.67565,0.67568,0.67561,0.67563,159700002.0
2005-12-05 05:47:00,0.67555,0.67562,0.67555,0.6756,184800000.0
2005-12-05 05:48:00,0.67556,0.6756,0.67556,0.67558,152800003.0
2005-12-05 05:49:00,0.67562,0.67569,0.67557,0.67557,99799999.0
2005-12-05 05:50:00,0.67562,0.67568,0.67562,0.67567,86899999.0
2005-12-05 05:51:00,0.67572,0.67572,0.67563,0.67571,146199994.0
2005-12-05 05:52:00,0.67568,0.6757,0.67561,0.67566,142000002.0
2005-12-05 05:53:00,0.67561,0.67564,0.67558,0.67562,154900004.0
2005-12-05 05:54:00,0.67562,0.67568,0.67562,0.67565,68300001.0
2005-12-05 05:55:00,0.67568,0.67573,0.67568,0.67571,65600002.0
2005-12-05 05:56:00,0.67571,0.67575,0.67568,0.6757,119199999.0
2005-12-05 05:57:00,0.67572,0.67578,0.67572,0.67575,61999999.0
2005-12-05 05:58:00,0.67573,0.67573,0.67567,0.67567,20000000.0
2005-12-05 05:59:00,0.67564,0.67568,0.67564,0.67567,31700000.0
2005-12-05 06:00:00,0.67571,0.67575,0.67569,0.67575,157100004.0
2005-12-05 06:01:00,0.67576,0.67576,0.67566,0.67568,75900000.0
2005-12-05 06:02:00,0.67573,0.67574,0.67567,0.67574,114800001.0
2005-12-05 06:03:00,0.67573,0.67575,0.6757,0.67571,69199999.0
2005-12-05 06:04:00,0.67568,0.67577,0.67568,0.67572,117100002.0
2005-12-05 06:05:00,0.67574,0.6758,0.67568,0.67572,201399999.0
2005-12-05 06:06:00,0.6757,0.67575,0.6757,0.67573,76800001.0
2005-12-05 06:07:00,0.67575,0.67575,0.67567,0.6757,172400002.0
2005-12-05 06:08:00,0.67571,0.67573,0.67568,0.67571,184300000.0
2005-12-05 06:09:00,0.6757,0.6757,0.6757,0.6757,45500000.0
2005-12-05 06:10:00,0.67565,0.67567,0.67562,0.67562,44500001.0
2005-12-05 06:11:00,0.67562,0.67562,0.6756,0.6756,29500001.0
2005-12-05 06:12:00,0.67565,0.67568,0.67562,0.67562,67899999.0
2005-12-05 06:13:00,0.67562,0.67562,0.67562,0.67562,8000000.0
2005-12-05 06:14:00,0.6756,0.67565,0.6756,0.67565,215299995.0
2005-12-05 06:15:00,0.67562,0.67567,0.67562,0.67564,91099999.0
2005-12-05 06:16:00,0.6757,0.6757,0.67562,0.6757,175899997.0
2005-12-05 06:17:00,0.67568,0.6757,0.67565,0.67568,149600002.0
2005-12-05 06:18:00,0.67565,0.67565,0.67565,0.67565,39099998.0
2005-12-05 06:19:00,0.67573,0.67573,0.6757,0.67572,144699996.0
2005-12-05 06:20:00,0.67567,0.6757,0.67567,0.67568,129499999.0
2005-12-05 06:21:00,0.6757,0.6757,0.6757,0.6757,25500000.0
2005-12-05 06:22:00,0.6757,0.6757,0.6757,0.6757,65399997.0
2005-12-05 06:23:00,0.6757,0.67572,0.67565,0.67567,74300001.0
2005-12-05 06:24:00,0.67567,0.67572,0.67565,0.67567,202300002.0
2005-12-05 06:25:00,0.67565,0.67571,0.67565,0.67568,95100001.0
2005-12-05 06:26:00,0.6757,0.67575,0.6757,0.67572,103100002.0
2005-12-05 06:27:00,0.67574,0.67574,0.67565,0.67565,149499999.0
2005-12-05 06:28:00,0.67565,0.67565,0.67565,0.67565,4800000.0
2005-12-05 06:29:00,0.6757,0.67575,0.6757,0.67575,237699999.0
2005-12-05 06:30:00,0.67575,0.67577,0.67572,0.67577,151399998.0
2005-12-05 06:31:00,0.67573,0.67579,0.67572,0.67579,165699997.0
2005-12-05 06:32:00,0.67577,0.67581,0.67573,0.67574,104500000.0
2005-12-05 06:33:00,0.67584,0.67585,0.67577,0.67577,184100003.0
2005-12-05 06:34:00,0.67579,0.67583,0.67578,0.67583,206899999.0
2005-12-05 06:35:00,0.6758,0.6758,0.67574,0.6758,120500002.0
2005-12-05 06:36:00,0.67581,0.6759,0.67581,0.67582,143200004.0
2005-12-05 06:37:00,0.67587,0.67587,0.67578,0.67583,137300000.0
2005-12-05 06:38:00,0.67581,0.67586,0.67581,0.67586,65500001.0
2005-12-05 06:39:00,0.67583,0.67583,0.67576,0.67576,76599999.0
2005-12-05 06:40:00,0.67582,0.6759,0.67582,0.6759,10400000.0
2005-12-05 06:41:00,0.67591,0.67595,0.67582,0.67586,256299998.0
2005-12-05 06:42:00,0.67587,0.67593,0.67587,0.67593,45500001.0
2005-12-05 06:43:00,0.67591,0.67598,0.67591,0.67598,96299998.0
2005-12-05 06:44:00,0.67598,0.67598,0.67592,0.67594,159300002.0
2005-12-05 06:45:00,0.67602,0.67602,0.67593,0.67593,120900000.0
2005-12-05 06:46:00,0.67595,0.67602,0.67595,0.67595,261999995.0
2005-12-05 06:47:00,0.67597,0.67603,0.67597,0.676,42000000.0
2005-12-05 06:48:00,0.67598,0.67598,0.67591,0.67596,82100002.0
2005-12-05 06:49:00,0.67598,0.67598,0.67597,0.67597,27000000.0
2005-12-05 06:50:00,0.6759,0.67592,0.6759,0.67592,8800000.0
2005-12-05 06:51:00,0.67585,0.67585,0.6758,0.6758,66399997.0
2005-12-05 06:52:00,0.67585,0.67591,0.67585,0.6759,115900001.0
2005-12-05 06:53:00,0.67588,0.67588,0.6758,0.6758,71200000.0
2005-12-05 06:54:00,0.67582,0.67585,0.67579,0.67584,212800001.0
2005-12-05 06:55:00,0.67583,0.67584,0.67577,0.67577,77000003.0
2005-12-05 06:56:00,0.67575,0.67583,0.67575,0.67577,254999996.0
2005-12-05 06:57:00,0.67577,0.67581,0.67575,0.67581,55899999.0
2005-12-05 06:58:00,0.67584,0.67584,0.67577,0.67582,126999999.0
2005-12-05 06:59:00,0.67578,0.67584,0.67575,0.67584,151800003.0
2005-12-05 07:00:00,0.6758,0.67582,0.67577,0.67582,116900002.0
2005-12-05 07:01:00,0.67578,0.67583,0.67578,0.67581,175299996.0
2005-12-05 07:02:00,0.67582,0.67587,0.67582,0.67582,68200001.0
2005-12-05 07:03:00,0.67587,0.6759,0.67587,0.6759,52599999.0
2005-12-05 07:04:00,0.67583,0.67587,0.67583,0.67587,17500000.0
2005-12-05 07:05:00,0.67584,0.67587,0.67583,0.67583,142799997.0
2005-12-05 07:06:00,0.67584,0.67584,0.67578,0.67583,148300002.0
2005-12-05 07:07:00,0.67583,0.67583,0.67582,0.67582,83600000.0
2005-12-05 07:08:00,0.67582,0.67585,0.67582,0.67582,48900000.0
2005-12-05 07:09:00,0.67585,0.67591,0.67585,0.6759,149800003.0
2005-12-05 07:10:00,0.67585,0.67593,0.67585,0.6759,140000003.0
2005-12-05 07:11:00,0.67591,0.67595,0.67589,0.67595,114700000.0
2005-12-05 07:12:00,0.67593,0.67593,0.67586,0.67588,24500000.0
2005-12-05 07:13:00,0.67592,0.67595,0.67591,0.67591,76500002.0
2005-12-05 07:14:00,0.67591,0.67595,0.67585,0.67587,98500000.0
2005-12-05 07:15:00,0.67592,0.67598,0.67592,0.67598,125799999.0
2005-12-05 07:16:00,0.676,0.676,0.67597,0.676,164100003.0
2005-12-05 07:17:00,0.67597,0.67597,0.67591,0.67592,173600001.0
2005-12-05 07:18:00,0.67592,0.67595,0.67588,0.67592,112800003.0
2005-12-05 07:19:00,0.6759,0.67595,0.67588,0.67588,157899998.0
2005-12-05 07:20:00,0.67588,0.67595,0.67588,0.6759,141499999.0
2005-12-05 07:21:00,0.67596,0.67597,0.67588,0.67588,94099999.0
2005-12-05 07:22:00,0.6759,0.6759,0.67587,0.67589,91000000.0
2005-12-05 07:23:00,0.67587,0.67588,0.67587,0.67588,16000000.0
2005-12-05 07:24:00,0.67592,0.67595,0.67592,0.67595,75799999.0
2005-12-05 07:25:00,0.67589,0.67589,0.67589,0.67589,32100000.0
2005-12-05 07:26:00,0.67587,0.67588,0.67586,0.67586,54199998.0
2005-12-05 07:27:00,0.67591,0.67592,0.67583,0.67583,36700000.0
2005-12-05 07:28:00,0.67577,0.67583,0.67573,0.67577,184499999.0
2005-12-05 07:29:00,0.67577,0.67577,0.67568,0.67575,67500001.0
2005-12-05 07:30:00,0.67573,0.67574,0.67568,0.67569,257200001.0
2005-12-05 07:31:00,0.67572,0.67572,0.67568,0.67568,122399999.0
2005-12-05 07:32:00,0.67568,0.6757,0.67565,0.6757,70999998.0
2005-12-05 07:33:00,0.67568,0.67568,0.67561,0.67568,111999999.0
2005-12-05 07:34:00,0.67565,0.6757,0.67565,0.6757,169400000.0
2005-12-05 07:35:00,0.67568,0.67571,0.67565,0.67569,141999997.0
2005-12-05 07:36:00,0.67572,0.67577,0.6757,0.67573,105400001.0
2005-12-05 07:37:00,0.67575,0.67578,0.67573,0.67575,151400001.0
2005-12-05 07:38:00,0.67576,0.67581,0.67572,0.67572,187100004.0
2005-12-05 07:39:00,0.67569,0.67584,0.67569,0.67584,87699999.0
2005-12-05 07:40:00,0.67591,0.67595,0.67587,0.67591,100400000.0
2005-12-05 07:41:00,0.67596,0.67602,0.67595,0.67597,234000002.0
2005-12-05 07:42:00,0.67595,0.67604,0.67595,0.67597,168300004.0
2005-12-05 07:43:00,0.67596,0.67603,0.67592,0.67597,212000003.0
2005-12-05 07:44:00,0.67605,0.67605,0.67594,0.67604,120699997.0
2005-12-05 07:45:00,0.67605,0.6761,0.67605,0.67605,90900003.0
2005-12-05 07:46:00,0.67603,0.67606,0.67603,0.67603,50000000.0
2005-12-05 07:47:00,0.67612,0.67618,0.67612,0.67618,35200000.0
2005-12-05 07:48:00,0.67614,0.67619,0.67604,0.67608,147200000.0
2005-12-05 07:49:00,0.67609,0.67615,0.67608,0.67614,218699996.0
2005-12-05 07:50:00,0.67613,0.67613,0.67605,0.67611,107000001.0
2005-12-05 07:51:00,0.6761,0.67615,0.67609,0.6761,259100000.0
2005-12-05 07:52:00,0.67617,0.67617,0.67615,0.67615,79700001.0
2005-12-05 07:53:00,0.67613,0.67613,0.67595,0.67597,153400003.0
2005-12-05 07:54:00,0.67597,0.67606,0.67596,0.67606,75999999.0
2005-12-05 07:55:00,0.67604,0.67608,0.67601,0.67605,100600001.0
2005-12-05 07:56:00,0.67605,0.67611,0.67604,0.67607,116300002.0
2005-12-05 07:57:00,0.676,0.67602,0.676,0.67602,32600001.0
2005-12-05 07:58:00,0.676,0.67602,0.67587,0.67587,94900001.0
2005-12-05 07:59:00,0.67588,0.67588,0.67583,0.67588,191400004.0
2005-12-05 08:00:00,0.67584,0.67589,0.67579,0.6758,257100001.0
2005-12-05 08:01:00,0.67582,0.67582,0.67578,0.67581,94199999.0
2005-12-05 08:02:00,0.67583,0.67583,0.67582,0.67582,35100001.0
2005-12-05 08:03:00,0.67581,0.67586,0.67581,0.67582,162200002.0
2005-12-05 08:04:00,0.67577,0.67579,0.67574,0.67579,145399998.0
2005-12-05 08:05:00,0.67577,0.6758,0.67575,0.6758,55500002.0
2005-12-05 08:06:00,0.67574,0.67583,0.67574,0.67576,235500006.0
2005-12-05 08:07:00,0.67578,0.6758,0.67578,0.6758,15200000.0
2005-12-05 08:08:00,0.67579,0.67582,0.67578,0.67578,88700000.0
2005-12-05 08:09:00,0.67582,0.67583,0.67578,0.67578,145200004.0
2005-12-05 08:10:00,0.6758,0.67585,0.6758,0.67585,78300000.0
2005-12-05 08:11:00,0.67582,0.67585,0.67578,0.67578,135000000.0
2005-12-05 08:12:00,0.67582,0.67588,0.67576,0.67588,139000002.0
2005-12-05 08:13:00,0.67586,0.67586,0.67578,0.67585,72100002.0
2005-12-05 08:14:00,0.67585,0.67589,0.67578,0.67578,192199998.0
2005-12-05 08:15:00,0.67583,0.67583,0.67576,0.67578,117000000.0
2005-12-05 08:16:00,0.67584,0.67586,0.67584,0.67586,45300001.0
2005-12-05 08:17:00,0.67594,0.67594,0.67593,0.67593,103699999.0
2005-12-05 08:18:00,0.67589,0.67589,0.67586,0.67586,10700000.0
2005-12-05 08:19:00,0.67583,0.67587,0.6758,0.6758,151099996.0
2005-12-05 08:20:00,0.67574,0.67574,0.67569,0.67569,143400001.0
2005-12-05 08:21:00,0.67579,0.67579,0.67562,0.67562,196399999.0
2005-12-05 08:22:00,0.67569,0.67575,0.67568,0.67568,77799999.0
2005-12-05 08:23:00,0.67571,0.67576,0.67565,0.67565,105900001.0
2005-12-05 08:24:00,0.67568,0.67574,0.67568,0.67574,164100000.0
2005-12-05 08:25:00,0.67571,0.67577,0.67569,0.67569,135699999.0
2005-12-05 08:26:00,0.67568,0.67568,0.67559,0.67559,58200000.0
2005-12-05 08:27:00,0.67562,0.67568,0.67562,0.67565,118800002.0
2005-12-05 08:28:00,0.67571,0.67573,0.67569,0.67573,84599999.0
2005-12-05 08:29:00,0.67571,0.67576,0.6757,0.6757,140100003.0
2005-12-05 08:30:00,0.6757,0.67573,0.6757,0.67571,217400000.0
2005-12-05 08:31:00,0.67567,0.67576,0.67566,0.67571,168299998.0
2005-12-05 08:32:00,0.6757,0.67575,0.6757,0.67575,123699999.0
2005-12-05 08:33:00,0.67575,0.67578,0.67575,0.67578,200700001.0
2005-12-05 08:34:00,0.67576,0.67579,0.67572,0.67579,103700001.0
2005-12-05 08:35:00,0.67578,0.67578,0.67577,0.67577,28800000.0
2005-12-05 08:36:00,0.67575,0.67575,0.6757,0.67572,42800000.0
2005-12-05 08:37:00,0.67572,0.67575,0.67568,0.67575,63800002.0
2005-12-05 08:38:00,0.67573,0.67573,0.67568,0.67571,101400000.0
2005-12-05 08:39:00,0.67571,0.67578,0.67571,0.67578,82199999.0
2005-12-05 08:40:00,0.67572,0.67572,0.67567,0.67567,212200000.0
2005-12-05 08:41:00,0.67565,0.67565,0.67557,0.67562,127899999.0
2005-12-05 08:42:00,0.67556,0.67568,0.67556,0.67562,185999999.0
2005-12-05 08:43:00,0.67556,0.67556,0.6755,0.6755,139300001.0
2005-12-05 08:44:00,0.67552,0.67558,0.6755,0.67558,75000000.0
2005-12-05 08:45:00,0.67557,0.67557,0.67556,0.67556,18000000.0
2005-12-05 08:46:00,0.67558,0.6756,0.67555,0.6756,75700000.0
2005-12-05 08:47:00,0.67558,0.6756,0.67557,0.67558,225000001.0
2005-12-05 08:48:00,0.67558,0.6756,0.67558,0.6756,23600000.0
2005-12-05 08:49:00,0.6756,0.67562,0.67557,0.6756,246399998.0
2005-12-05 08:50:00,0.6756,0.6756,0.6756,0.6756,37400000.0
2005-12-05 08:51:00,0.6756,0.6756,0.67557,0.67557,112900000.0
2005-12-05 08:52:00,0.67556,0.67564,0.67553,0.67555,228100000.0
2005-12-05 08:53:00,0.67564,0.67574,0.67564,0.6757,161200002.0
2005-12-05 08:54:00,0.67573,0.67582,0.67571,0.67577,85100003.0
2005-12-05 08:55:00,0.6758,0.67584,0.67576,0.67581,105699999.0
2005-12-05 08:56:00,0.67589,0.67596,0.67589,0.67591,162000000.0
2005-12-05 08:57:00,0.67592,0.67598,0.67585,0.67591,237399997.0
2005-12-05 08:58:00,0.67594,0.67598,0.67589,0.67592,56000000.0
2005-12-05 08:59:00,0.67587,0.67587,0.67567,0.67567,147699999.0
2005-12-05 09:00:00,0.67575,0.67609,0.67575,0.67609,115900002.0
2005-12-05 09:01:00,0.67609,0.67609,0.67599,0.676,154399999.0
2005-12-05 09:02:00,0.67593,0.67593,0.67575,0.67576,113399997.0
2005-12-05 09:03:00,0.6758,0.67584,0.67578,0.6758,125500000.0
2005-12-05 09:04:00,0.67585,0.67589,0.67585,0.67588,171400001.0
2005-12-05 09:05:00,0.67593,0.67595,0.67591,0.67595,34400000.0
2005-12-05 09:06:00,0.67594,0.67599,0.67587,0.67595,230900002.0
2005-12-05 09:07:00,0.67606,0.6763,0.67606,0.6763,188600000.0
2005-12-05 09:08:00,0.67646,0.67651,0.6764,0.67645,161799999.0
2005-12-05 09:09:00,0.67655,0.67665,0.67655,0.67659,44500000.0
2005-12-05 09:10:00,0.67652,0.67652,0.67637,0.6764,111800000.0
2005-12-05 09:11:00,0.67637,0.67639,0.67634,0.67636,305799999.0
2005-12-05 09:12:00,0.6763,0.6763,0.67626,0.67626,53399999.0
2005-12-05 09:13:00,0.67621,0.67629,0.67618,0.67626,146200002.0
2005-12-05 09:14:00,0.67625,0.67625,0.67615,0.67615,124300000.0
2005-12-05 09:15:00,0.67611,0.67612,0.67607,0.6761,131499996.0
2005-12-05 09:16:00,0.67615,0.67627,0.67615,0.67627,146800000.0
2005-12-05 09:17:00,0.67621,0.67631,0.67618,0.67625,218599996.0
2005-12-05 09:18:00,0.67623,0.67628,0.67618,0.67628,141100002.0
2005-12-05 09:19:00,0.6763,0.6763,0.67626,0.67627,145200000.0
2005-12-05 09:20:00,0.67626,0.67626,0.67624,0.67624,31100001.0
2005-12-05 09:21:00,0.67627,0.67635,0.67625,0.67635,172200002.0
2005-12-05 09:22:00,0.67633,0.67633,0.67623,0.67632,103000000.0
2005-12-05 09:23:00,0.67629,0.67629,0.6762,0.67624,131199998.0
2005-12-05 09:24:00,0.6762,0.6762,0.67608,0.67613,172500000.0
2005-12-05 09:25:00,0.67605,0.67605,0.67583,0.67586,175100004.0
2005-12-05 09:26:00,0.67587,0.67587,0.67577,0.6758,101000000.0
2005-12-05 09:27:00,0.67587,0.67593,0.67582,0.67593,203500002.0
2005-12-05 09:28:00,0.67597,0.676,0.67595,0.676,108199997.0
2005-12-05 09:29:00,0.67596,0.67599,0.67596,0.67599,51200002.0
2005-12-05 09:30:00,0.67605,0.67606,0.676,0.67603,95500001.0
2005-12-05 09:31:00,0.67598,0.67599,0.67595,0.67599,94499999.0
2005-12-05 09:32:00,0.67595,0.676,0.67595,0.676,143600002.0
2005-12-05 09:33:00,0.676,0.676,0.67597,0.67598,118200001.0
2005-12-05 09:34:00,0.67593,0.67593,0.67579,0.67582,93599998.0
2005-12-05 09:35:00,0.67582,0.67582,0.67574,0.6758,75000002.0
2005-12-05 09:36:00,0.6758,0.67589,0.67579,0.67579,38299998.0
2005-12-05 09:37:00,0.67586,0.67586,0.67576,0.67578,154600002.0
2005-12-05 09:38:00,0.6759,0.67591,0.67581,0.67585,110700002.0
2005-12-05 09:39:00,0.67585,0.67593,0.67585,0.6759,114700000.0
2005-12-05 09:40:00,0.67589,0.67594,0.67589,0.67591,65100000.0
2005-12-05 09:41:00,0.67588,0.67592,0.67584,0.67585,229100003.0
2005-12-05 09:42:00,0.67588,0.67588,0.67578,0.67586,182099999.0
2005-12-05 09:43:00,0.67587,0.67593,0.67584,0.67593,172499998.0
2005-12-05 09:44:00,0.67586,0.67592,0.67582,0.67582,93300000.0
2005-12-05 09:45:00,0.67589,0.6759,0.67583,0.67585,171500002.0
2005-12-05 09:46:00,0.67589,0.67589,0.6758,0.67584,125099998.0
2005-12-05 09:47:00,0.67586,0.67587,0.67581,0.67585,70000000.0
2005-12-05 09:48:00,0.67579,0.6758,0.67577,0.67577,188400005.0
2005-12-05 09:49:00,0.67577,0.67581,0.67572,0.67581,244599999.0
2005-12-05 09:50:00,0.67582,0.67582,0.67574,0.67577,121700002.0
2005-12-05 09:51:00,0.67576,0.67582,0.67573,0.67577,123400003.0
2005-12-05 09:52:00,0.67579,0.67582,0.67576,0.67577,123699999.0
2005-12-05 09:53:00,0.67573,0.67579,0.6757,0.67579,187300002.0
2005-12-05 09:54:00,0.67575,0.67583,0.67575,0.67583,222100001.0
2005-12-05 09:55:00,0.67579,0.67583,0.67575,0.6758,134700002.0
2005-12-05 09:56:00,0.67578,0.67578,0.67572,0.67577,51099998.0
2005-12-05 09:57:00,0.67581,0.67584,0.67577,0.67582,198900001.0
2005-12-05 09:58:00,0.67584,0.67586,0.67582,0.67582,84999999.0
2005-12-05 09:59:00,0.67581,0.67583,0.6758,0.6758,41399999.0
2005-12-05 10:00:00,0.67579,0.67584,0.67573,0.67574,226999999.0
2005-12-05 10:01:00,0.67582,0.67589,0.67578,0.6758,73999998.0
2005-12-05 10:02:00,0.67582,0.67586,0.67577,0.67578,171799997.0
2005-12-05 10:03:00,0.67585,0.67592,0.67582,0.67592,194799999.0
2005-12-05 10:04:00,0.6759,0.67592,0.67586,0.6759,72999998.0
2005-12-05 10:05:00,0.67585,0.6759,0.67584,0.6759,126000000.0
2005-12-05 10:06:00,0.67588,0.6759,0.67583,0.6759,104700002.0
2005-12-05 10:07:00,0.67585,0.67585,0.67573,0.6758,200999998.0
2005-12-05 10:08:00,0.67579,0.67581,0.6757,0.6757,96699999.0
2005-12-05 10:09:00,0.67566,0.67569,0.67553,0.6756,180399997.0
2005-12-05 10:10:00,0.67565,0.67565,0.67543,0.67559,223500001.0
2005-12-05 10:11:00,0.67559,0.67569,0.67557,0.67568,146299997.0
2005-12-05 10:12:00,0.67565,0.67569,0.67554,0.67555,127300001.0
2005-12-05 10:13:00,0.67553,0.67563,0.67553,0.67563,156800001.0
2005-12-05 10:14:00,0.67561,0.67568,0.6756,0.6756,118299999.0
2005-12-05 10:15:00,0.67566,0.67572,0.67566,0.67567,173600000.0
2005-12-05 10:16:00,0.67574,0.67582,0.67574,0.67578,104600000.0
2005-12-05 10:17:00,0.67578,0.67582,0.67574,0.67574,223299998.0
2005-12-05 10:18:00,0.67572,0.67578,0.67572,0.67572,183299997.0
2005-12-05 10:19:00,0.67577,0.6758,0.67575,0.6758,98699996.0
2005-12-05 10:20:00,0.67578,0.67581,0.67572,0.6758,222299999.0
2005-12-05 10:21:00,0.67576,0.67576,0.67569,0.67573,159000002.0
2005-12-05 10:22:00,0.67573,0.67575,0.67572,0.67575,175100005.0
2005-12-05 10:23:00,0.67575,0.67578,0.6757,0.67572,78899998.0
2005-12-05 10:24:00,0.67571,0.67572,0.67564,0.67572,125999999.0
2005-12-05 10:25:00,0.67568,0.6757,0.67568,0.6757,39999999.0
2005-12-05 10:26:00,0.67568,0.67575,0.67568,0.67572,137400003.0
2005-12-05 10:27:00,0.67572,0.67582,0.67569,0.67575,175799999.0
2005-12-05 10:28:00,0.67572,0.67579,0.6757,0.67572,137800000.0
2005-12-05 10:29:00,0.67569,0.67581,0.67569,0.67577,178000000.0
2005-12-05 10:30:00,0.67577,0.67578,0.67577,0.67577,36500000.0
2005-12-05 10:31:00,0.6758,0.6758,0.67577,0.67577,8600000.0
2005-12-05 10:32:00,0.67579,0.67585,0.67577,0.67585,105499998.0
2005-12-05 10:33:00,0.67585,0.6759,0.67582,0.6759,159400001.0
2005-12-05 10:34:00,0.67591,0.67597,0.67589,0.67597,105200002.0
2005-12-05 10:35:00,0.67602,0.67604,0.67596,0.67604,119999996.0
2005-12-05 10:36:00,0.676,0.67603,0.67594,0.67603,234899994.0
2005-12-05 10:37:00,0.67604,0.67604,0.67597,0.67597,165900001.0
2005-12-05 10:38:00,0.67594,0.67604,0.67594,0.67604,159199996.0
2005-12-05 10:39:00,0.67602,0.67602,0.67597,0.67597,136600005.0
2005-12-05 10:40:00,0.67595,0.67595,0.67587,0.67591,83099999.0
2005-12-05 10:41:00,0.67595,0.67597,0.6759,0.67595,293099996.0
2005-12-05 10:42:00,0.67597,0.67602,0.67595,0.67595,74000000.0
2005-12-05 10:43:00,0.67603,0.67618,0.67603,0.67615,244100001.0
2005-12-05 10:44:00,0.67612,0.67612,0.67609,0.67611,67300001.0
2005-12-05 10:45:00,0.6761,0.67613,0.67607,0.67613,143200000.0
2005-12-05 10:46:00,0.67605,0.67612,0.67605,0.6761,129500000.0
2005-12-05 10:47:00,0.67612,0.67613,0.67602,0.67602,111099999.0
2005-12-05 10:48:00,0.67605,0.67615,0.67605,0.67615,199300002.0
2005-12-05 10:49:00,0.67616,0.67617,0.67604,0.67613,213099999.0
2005-12-05 10:50:00,0.67613,0.67623,0.67613,0.67619,130199996.0
2005-12-05 10:51:00,0.67628,0.67636,0.67628,0.67633,120499998.0
2005-12-05 10:52:00,0.67632,0.67632,0.67625,0.6763,197100006.0
2005-12-05 10:53:00,0.67627,0.67635,0.67627,0.67628,121499999.0
2005-12-05 10:54:00,0.67629,0.67629,0.6762,0.6762,165099997.0
2005-12-05 10:55:00,0.67617,0.67625,0.6761,0.6762,215900001.0
2005-12-05 10:56:00,0.67616,0.67626,0.67615,0.67621,191100000.0
2005-12-05 10:57:00,0.67617,0.67626,0.67615,0.67615,265999996.0
2005-12-05 10:58:00,0.67624,0.67624,0.67608,0.67608,185800004.0
2005-12-05 10:59:00,0.67609,0.67616,0.67609,0.67615,141600004.0
2005-12-05 11:00:00,0.67613,0.67613,0.67605,0.67606,115599999.0
2005-12-05 11:01:00,0.67607,0.67611,0.67603,0.67611,172400000.0
2005-12-05 11:02:00,0.67606,0.67606,0.67602,0.67602,6500000.0
2005-12-05 11:03:00,0.67595,0.67604,0.67594,0.67594,192099995.0
2005-12-05 11:04:00,0.67592,0.67601,0.67589,0.67601,174899998.0
2005-12-05 11:05:00,0.67595,0.67595,0.67594,0.67594,74099999.0
2005-12-05 11:06:00,0.67597,0.67602,0.67597,0.676,143499999.0
2005-12-05 11:07:00,0.67598,0.67606,0.67598,0.67602,108499998.0
2005-12-05 11:08:00,0.67611,0.67612,0.67608,0.67611,191599994.0
2005-12-05 11:09:00,0.67612,0.67617,0.67609,0.67615,120400001.0
2005-12-05 11:10:00,0.67619,0.67619,0.67614,0.67614,34300000.0
2005-12-05 11:11:00,0.67614,0.67614,0.6761,0.67611,66900000.0
2005-12-05 11:12:00,0.67616,0.67617,0.67611,0.67611,77500001.0
2005-12-05 11:13:00,0.67607,0.67609,0.67605,0.67609,150900001.0
2005-12-05 11:14:00,0.67615,0.67617,0.67612,0.67616,188499997.0
2005-12-05 11:15:00,0.67621,0.67621,0.67613,0.67619,241999999.0
2005-12-05 11:16:00,0.6762,0.67622,0.67616,0.67616,239600002.0
2005-12-05 11:17:00,0.67615,0.67615,0.67607,0.67608,221700005.0
2005-12-05 11:18:00,0.67612,0.67616,0.67612,0.67616,110499999.0
2005-12-05 11:19:00,0.67612,0.67614,0.67603,0.67607,172600002.0
2005-12-05 11:20:00,0.67602,0.67604,0.67597,0.67599,41400000.0
2005-12-05 11:21:00,0.67605,0.67605,0.67597,0.67604,95100000.0
2005-12-05 11:22:00,0.67607,0.67611,0.67604,0.67604,158999998.0
2005-12-05 11:23:00,0.67605,0.67606,0.67599,0.67599,116800000.0
2005-12-05 11:24:00,0.67602,0.67606,0.67597,0.67602,80499999.0
2005-12-05 11:25:00,0.67598,0.67601,0.67598,0.67599,65400000.0
2005-12-05 11:26:00,0.67598,0.676,0.67596,0.67597,123199999.0
2005-12-05 11:27:00,0.67593,0.67601,0.67593,0.67601,48500000.0
2005-12-05 11:28:00,0.67599,0.676,0.6759,0.6759,207399998.0
2005-12-05 11:29:00,0.67591,0.67593,0.67588,0.67588,151799999.0
2005-12-05 11:30:00,0.67595,0.67596,0.67592,0.67595,271899997.0
2005-12-05 11:31:00,0.67595,0.67604,0.67595,0.676,74399999.0
2005-12-05 11:32:00,0.67605,0.67606,0.67597,0.67605,58700000.0
2005-12-05 11:33:00,0.67607,0.6761,0.67603,0.67606,148400001.0
2005-12-05 11:34:00,0.67611,0.67614,0.67601,0.67602,172100001.0
2005-12-05 11:35:00,0.67606,0.67609,0.67605,0.67607,56900002.0
2005-12-05 11:36:00,0.67608,0.67612,0.676,0.676,324599995.0
2005-12-05 11:37:00,0.676,0.67607,0.67599,0.67605,82100001.0
2005-12-05 11:38:00,0.67598,0.676,0.67598,0.676,60800000.0
2005-12-05 11:39:00,0.67598,0.67604,0.67597,0.67604,94299999.0
2005-12-05 11:40:00,0.67605,0.67605,0.67602,0.67604,5300000.0
2005-12-05 11:41:00,0.67605,0.67605,0.67599,0.67599,98899999.0
2005-12-05 11:42:00,0.67595,0.67597,0.67595,0.67597,135700000.0
2005-12-05 11:43:00,0.67599,0.67618,0.67599,0.67618,78099999.0
2005-12-05 11:44:00,0.67617,0.67617,0.67609,0.6761,178400000.0
2005-12-05 11:45:00,0.67612,0.67612,0.67606,0.67608,224800000.0
2005-12-05 11:46:00,0.67603,0.67606,0.67595,0.67595,133700001.0
2005-12-05 11:47:00,0.67595,0.67598,0.67592,0.67595,126000000.0
2005-12-05 11:48:00,0.67589,0.67596,0.67585,0.67596,74800002.0
2005-12-05 11:49:00,0.67596,0.67603,0.67593,0.67603,160100001.0
2005-12-05 11:50:00,0.67593,0.676,0.67592,0.676,204699997.0
2005-12-05 11:51:00,0.67599,0.67602,0.67591,0.67591,175700002.0
2005-12-05 11:52:00,0.67594,0.67598,0.67594,0.67598,35100001.0
2005-12-05 11:53:00,0.67597,0.67598,0.67592,0.67596,156499997.0
2005-12-05 11:54:00,0.67587,0.67595,0.67587,0.67587,108900001.0
2005-12-05 11:55:00,0.67591,0.67597,0.67585,0.67587,145200003.0
2005-12-05 11:56:00,0.67588,0.67597,0.67588,0.67597,104699999.0
2005-12-05 11:57:00,0.67597,0.67597,0.67589,0.67592,169000000.0
2005-12-05 11:58:00,0.67592,0.67596,0.67584,0.67584,123000002.0
2005-12-05 11:59:00,0.67586,0.67591,0.67582,0.67591,148000001.0
2005-12-05 12:00:00,0.67585,0.6759,0.67585,0.6759,235699999.0
2005-12-05 12:01:00,0.67591,0.67595,0.67585,0.67585,275899998.0
2005-12-05 12:02:00,0.67591,0.67591,0.67581,0.67585,143500000.0
2005-12-05 12:03:00,0.67587,0.67588,0.67581,0.67588,40300000.0
2005-12-05 12:04:00,0.6759,0.6759,0.67578,0.6758,197900002.0
2005-12-05 12:05:00,0.67579,0.67579,0.67575,0.67577,112000003.0
2005-12-05 12:06:00,0.67575,0.67577,0.67572,0.67577,104499998.0
2005-12-05 12:07:00,0.67582,0.67583,0.67577,0.67577,139500001.0
2005-12-05 12:08:00,0.67578,0.67582,0.67572,0.67582,166700000.0
2005-12-05 12:09:00,0.67579,0.67591,0.67578,0.67591,247900003.0
2005-12-05 12:10:00,0.67586,0.67589,0.67586,0.67589,113200002.0
2005-12-05 12:11:00,0.67586,0.67594,0.67586,0.67594,124900003.0
2005-12-05 12:12:00,0.67593,0.67601,0.67593,0.676,133999998.0
2005-12-05 12:13:00,0.676,0.676,0.67586,0.67586,179600003.0
2005-12-05 12:14:00,0.67584,0.67585,0.67581,0.67581,87600001.0
2005-12-05 12:15:00,0.67578,0.6758,0.67575,0.67575,43900000.0
2005-12-05 12:16:00,0.6758,0.67586,0.67577,0.67583,122200001.0
2005-12-05 12:17:00,0.67578,0.67582,0.67572,0.67577,102000003.0
2005-12-05 12:18:00,0.6758,0.6759,0.6758,0.67584,68699998.0
2005-12-05 12:19:00,0.67583,0.67583,0.67577,0.67577,82699999.0
2005-12-05 12:20:00,0.67582,0.67587,0.67577,0.67577,176199997.0
2005-12-05 12:21:00,0.67573,0.6758,0.67573,0.67577,256499999.0
2005-12-05 12:22:00,0.67579,0.67579,0.67574,0.67579,168799997.0
2005-12-05 12:23:00,0.67576,0.67581,0.67575,0.67581,196400002.0
2005-12-05 12:24:00,0.67575,0.6758,0.67575,0.6758,75900002.0
2005-12-05 12:25:00,0.67578,0.67578,0.67576,0.67576,20800000.0
2005-12-05 12:26:00,0.67572,0.6758,0.67572,0.6758,64500001.0
2005-12-05 12:27:00,0.67581,0.67581,0.67573,0.67573,194100001.0
2005-12-05 12:28:00,0.6757,0.67577,0.6757,0.67577,49200000.0
2005-12-05 12:29:00,0.67578,0.67584,0.67578,0.67583,174199999.0
2005-12-05 12:30:00,0.67585,0.67593,0.67585,0.67592,124399999.0
2005-12-05 12:31:00,0.67592,0.67596,0.67588,0.67588,126299999.0
2005-12-05 12:32:00,0.67589,0.67597,0.67589,0.6759,117400001.0
2005-12-05 12:33:00,0.67594,0.67608,0.67593,0.67595,92500002.0
2005-12-05 12:34:00,0.67593,0.67604,0.67588,0.67604,125000002.0
2005-12-05 12:35:00,0.67604,0.67607,0.67598,0.67603,196199997.0
2005-12-05 12:36:00,0.67603,0.67605,0.67594,0.67597,115699998.0
2005-12-05 12:37:00,0.676,0.67602,0.67594,0.67594,135300002.0
2005-12-05 12:38:00,0.67589,0.67595,0.67589,0.67595,75400000.0
2005-12-05 12:39:00,0.67602,0.67602,0.67592,0.67602,180399997.0
2005-12-05 12:40:00,0.67597,0.67603,0.67597,0.67602,136500001.0
2005-12-05 12:41:00,0.67599,0.67603,0.67599,0.67603,120899998.0
2005-12-05 12:42:00,0.676,0.67608,0.676,0.67608,316899998.0
2005-12-05 12:43:00,0.67607,0.67611,0.67603,0.67611,100399997.0
2005-12-05 12:44:00,0.67607,0.67613,0.67607,0.67613,185700000.0
2005-12-05 12:45:00,0.67613,0.67613,0.67608,0.67608,175099999.0
2005-12-05 12:46:00,0.67616,0.67616,0.67607,0.67607,65300000.0
2005-12-05 12:47:00,0.67607,0.6761,0.67607,0.6761,141499997.0
2005-12-05 12:48:00,0.67602,0.67607,0.67602,0.67607,41400002.0
2005-12-05 12:49:00,0.67607,0.67608,0.676,0.676,170900002.0
2005-12-05 12:50:00,0.67601,0.67601,0.67595,0.67595,213300001.0
2005-12-05 12:51:00,0.67597,0.67605,0.67597,0.676,306699999.0
2005-12-05 12:52:00,0.67602,0.67602,0.67598,0.67598,51100000.0
2005-12-05 12:53:00,0.67605,0.6761,0.67596,0.6761,107699998.0
2005-12-05 12:54:00,0.67613,0.67627,0.67613,0.67627,99999999.0
2005-12-05 12:55:00,0.67627,0.67635,0.67627,0.67632,155500001.0
2005-12-05 12:56:00,0.67635,0.67643,0.67633,0.67636,197899998.0
2005-12-05 12:57:00,0.67631,0.67631,0.67626,0.67626,58400002.0
2005-12-05 12:58:00,0.67623,0.67628,0.6762,0.6762,79100001.0
2005-12-05 12:59:00,0.67619,0.67629,0.67619,0.67622,241399998.0
2005-12-05 13:00:00,0.67621,0.67622,0.67615,0.6762,143400002.0
2005-12-05 13:01:00,0.67623,0.67623,0.67615,0.67615,81200000.0
2005-12-05 13:02:00,0.67617,0.6762,0.67607,0.6762,127700002.0
2005-12-05 13:03:00,0.67625,0.67637,0.67625,0.67635,167100001.0
2005-12-05 13:04:00,0.67634,0.67635,0.67627,0.67635,195000001.0
2005-12-05 13:05:00,0.67635,0.67643,0.67635,0.67637,76899998.0
2005-12-05 13:06:00,0.67633,0.67633,0.67625,0.67632,199499998.0
2005-12-05 13:07:00,0.67633,0.67636,0.67626,0.6763,136499998.0
2005-12-05 13:08:00,0.67634,0.67637,0.6763,0.6763,95099998.0
2005-12-05 13:09:00,0.67632,0.6765,0.67632,0.67645,152200001.0
2005-12-05 13:10:00,0.67637,0.67661,0.67637,0.67661,207200003.0
2005-12-05 13:11:00,0.67663,0.6767,0.67652,0.67663,231800000.0
2005-12-05 13:12:00,0.67664,0.67669,0.6766,0.67663,124299998.0
2005-12-05 13:13:00,0.67662,0.67671,0.67662,0.67664,242599999.0
2005-12-05 13:14:00,0.67657,0.67664,0.67651,0.67652,167900001.0
2005-12-05 13:15:00,0.67648,0.6766,0.67648,0.67657,93399999.0
2005-12-05 13:16:00,0.67651,0.67651,0.67644,0.67647,155700001.0
2005-12-05 13:17:00,0.67652,0.67655,0.67646,0.67654,204500000.0
2005-12-05 13:18:00,0.67652,0.67661,0.67652,0.6766,67900000.0
2005-12-05 13:19:00,0.67658,0.67665,0.67655,0.67663,336499997.0
2005-12-05 13:20:00,0.67662,0.67667,0.67655,0.67655,197000002.0
2005-12-05 13:21:00,0.67652,0.6766,0.67652,0.6766,192500004.0
2005-12-05 13:22:00,0.67653,0.67653,0.67652,0.67652,11800000.0
2005-12-05 13:23:00,0.6765,0.67659,0.6765,0.67659,55600000.0
2005-12-05 13:24:00,0.67657,0.67662,0.67657,0.6766,101100002.0
2005-12-05 13:25:00,0.67657,0.67663,0.67655,0.67655,142200001.0
2005-12-05 13:26:00,0.67658,0.6766,0.67654,0.67655,130799999.0
2005-12-05 13:27:00,0.67655,0.67662,0.67648,0.67652,186400002.0
2005-12-05 13:28:00,0.67649,0.6766,0.67649,0.67654,153499999.0
2005-12-05 13:29:00,0.67656,0.6766,0.67653,0.67657,38500000.0
2005-12-05 13:30:00,0.67657,0.67662,0.67654,0.67654,219300001.0
2005-12-05 13:31:00,0.67655,0.67662,0.67655,0.67656,91900001.0
2005-12-05 13:32:00,0.67657,0.67662,0.67652,0.67652,193900002.0
2005-12-05 13:33:00,0.67651,0.67662,0.67651,0.67653,167999999.0
2005-12-05 13:34:00,0.67653,0.67653,0.67642,0.67647,92600001.0
2005-12-05 13:35:00,0.67646,0.67652,0.67643,0.6765,151399999.0
2005-12-05 13:36:00,0.67655,0.67659,0.67651,0.67659,107600000.0
2005-12-05 13:37:00,0.67659,0.67659,0.67653,0.67655,160500000.0
2005-12-05 13:38:00,0.6765,0.6766,0.6765,0.67653,155700001.0
2005-12-05 13:39:00,0.67652,0.67656,0.67647,0.67652,178500001.0
2005-12-05 13:40:00,0.67659,0.67659,0.6765,0.67657,209300002.0
2005-12-05 13:41:00,0.67654,0.67661,0.67654,0.67655,136499999.0
2005-12-05 13:42:00,0.67659,0.67659,0.67651,0.67652,122099996.0
2005-12-05 13:43:00,0.6765,0.67657,0.67648,0.67648,208399998.0
2005-12-05 13:44:00,0.67651,0.67655,0.67649,0.67649,168699999.0
2005-12-05 13:45:00,0.67648,0.67653,0.67647,0.67647,84100001.0
2005-12-05 13:46:00,0.67648,0.67651,0.67644,0.67646,260099998.0
2005-12-05 13:47:00,0.67652,0.67657,0.67649,0.67655,228100000.0
2005-12-05 13:48:00,0.67659,0.67665,0.67655,0.67655,111400002.0
2005-12-05 13:49:00,0.67657,0.67658,0.67647,0.67647,93000000.0
2005-12-05 13:50:00,0.67638,0.67638,0.67627,0.67632,158900000.0
2005-12-05 13:51:00,0.67628,0.67635,0.67625,0.6763,276400003.0
2005-12-05 13:52:00,0.67629,0.67637,0.67629,0.67632,114600001.0
2005-12-05 13:53:00,0.6764,0.67646,0.67634,0.67637,145199999.0
2005-12-05 13:54:00,0.67634,0.67634,0.67627,0.67628,168799998.0
2005-12-05 13:55:00,0.67625,0.67633,0.67625,0.67628,216600004.0
2005-12-05 13:56:00,0.6763,0.67635,0.67629,0.67635,100100003.0
2005-12-05 13:57:00,0.67628,0.67628,0.67624,0.67625,87699999.0
2005-12-05 13:58:00,0.67632,0.67639,0.67632,0.67637,184399999.0
2005-12-05 13:59:00,0.67632,0.67643,0.67632,0.67638,149900000.0
2005-12-05 14:00:00,0.67635,0.67643,0.67635,0.6764,131500000.0
2005-12-05 14:01:00,0.67647,0.67655,0.67647,0.67651,118300001.0
2005-12-05 14:02:00,0.67654,0.67655,0.6764,0.6764,141300000.0
2005-12-05 14:03:00,0.67642,0.67642,0.67633,0.67633,39099999.0
2005-12-05 14:04:00,0.6764,0.6765,0.6764,0.67649,154799999.0
2005-12-05 14:05:00,0.67643,0.67643,0.67639,0.67639,198499995.0
2005-12-05 14:06:00,0.67646,0.67646,0.67638,0.6764,191699999.0
2005-12-05 14:07:00,0.67638,0.67645,0.67635,0.67635,301000000.0
2005-12-05 14:08:00,0.67637,0.67639,0.67632,0.67633,200500000.0
2005-12-05 14:09:00,0.67629,0.67629,0.67626,0.67626,43899998.0
2005-12-05 14:10:00,0.67624,0.67624,0.67609,0.67617,163099999.0
2005-12-05 14:11:00,0.67608,0.67617,0.67608,0.67617,123700000.0
2005-12-05 14:12:00,0.67617,0.67619,0.67615,0.67615,118400000.0
2005-12-05 14:13:00,0.67614,0.67617,0.67609,0.67615,138200002.0
2005-12-05 14:14:00,0.67612,0.67612,0.6761,0.67612,19100000.0
2005-12-05 14:15:00,0.67614,0.67616,0.67614,0.67616,26700000.0
2005-12-05 14:16:00,0.67618,0.67618,0.67613,0.67613,133399999.0
2005-12-05 14:17:00,0.67613,0.67616,0.67609,0.67609,68100001.0
2005-12-05 14:18:00,0.67615,0.67617,0.67608,0.67615,121299998.0
2005-12-05 14:19:00,0.67608,0.67609,0.67608,0.67609,7200000.0
2005-12-05 14:20:00,0.67606,0.67606,0.67597,0.67602,165600000.0
2005-12-05 14:21:00,0.67598,0.67601,0.67594,0.676,79000000.0
2005-12-05 14:22:00,0.67597,0.676,0.67595,0.676,37100002.0
2005-12-05 14:23:00,0.67595,0.676,0.67595,0.676,275300002.0
2005-12-05 14:24:00,0.67605,0.67605,0.676,0.676,83299998.0
2005-12-05 14:25:00,0.67601,0.67604,0.67597,0.67597,131699999.0
2005-12-05 14:26:00,0.67599,0.67608,0.67599,0.67608,129499998.0
2005-12-05 14:27:00,0.67613,0.67613,0.67604,0.67608,193299999.0
2005-12-05 14:28:00,0.67613,0.67617,0.67613,0.67617,21100000.0
2005-12-05 14:29:00,0.67625,0.67625,0.67615,0.67615,142800000.0
2005-12-05 14:30:00,0.67614,0.67621,0.67612,0.67612,151500002.0
2005-12-05 14:31:00,0.67609,0.67614,0.67608,0.67608,139599998.0
2005-12-05 14:32:00,0.67609,0.67613,0.67606,0.67613,111700002.0
2005-12-05 14:33:00,0.6761,0.67616,0.6761,0.6761,52200001.0
2005-12-05 14:34:00,0.67612,0.67622,0.67612,0.67619,95099997.0
2005-12-05 14:35:00,0.67623,0.67627,0.6762,0.6762,111599998.0
2005-12-05 14:36:00,0.67623,0.67629,0.67623,0.67628,147900004.0
2005-12-05 14:37:00,0.6763,0.67634,0.6763,0.6763,148000000.0
2005-12-05 14:38:00,0.6764,0.67649,0.6764,0.67642,222499999.0
2005-12-05 14:39:00,0.67643,0.67645,0.67639,0.67642,111599999.0
2005-12-05 14:40:00,0.67641,0.67644,0.67638,0.67642,93899999.0
2005-12-05 14:41:00,0.67647,0.67651,0.67647,0.67648,119099997.0
2005-12-05 14:42:00,0.67649,0.67653,0.67646,0.6765,157100001.0
2005-12-05 14:43:00,0.67651,0.67653,0.67651,0.67651,151899995.0
2005-12-05 14:44:00,0.67651,0.67653,0.67649,0.67653,231099999.0
2005-12-05 14:45:00,0.67653,0.67656,0.67648,0.67648,148199996.0
2005-12-05 14:46:00,0.67655,0.6766,0.67655,0.67656,177899994.0
2005-12-05 14:47:00,0.67652,0.67652,0.67652,0.67652,68100001.0
2005-12-05 14:48:00,0.67657,0.67659,0.6765,0.6765,141099998.0
2005-12-05 14:49:00,0.67654,0.67654,0.67648,0.67654,65299998.0
2005-12-05 14:50:00,0.67654,0.67675,0.67654,0.67669,111300002.0
2005-12-05 14:51:00,0.67676,0.67693,0.67676,0.67693,95600002.0
2005-12-05 14:52:00,0.67697,0.67704,0.67697,0.67704,149300000.0
2005-12-05 14:53:00,0.67707,0.67716,0.67707,0.67712,136999998.0
2005-12-05 14:54:00,0.67712,0.67721,0.67712,0.67718,160299995.0
2005-12-05 14:55:00,0.67721,0.67721,0.67712,0.67718,132099998.0
2005-12-05 14:56:00,0.67717,0.67725,0.67716,0.67716,164700004.0
2005-12-05 14:57:00,0.67718,0.67724,0.67716,0.67716,96799998.0
2005-12-05 14:58:00,0.67719,0.6772,0.67715,0.67716,183599997.0
2005-12-05 14:59:00,0.67714,0.6772,0.67709,0.67715,199199997.0
2005-12-05 15:00:00,0.67714,0.67731,0.67714,0.67728,91799998.0
2005-12-05 15:01:00,0.67726,0.67726,0.67716,0.67722,99700002.0
2005-12-05 15:02:00,0.67718,0.67721,0.67711,0.67714,199699996.0
2005-12-05 15:03:00,0.67717,0.67724,0.67712,0.67714,166499995.0
2005-12-05 15:04:00,0.67715,0.67719,0.67712,0.67712,255800001.0
2005-12-05 15:05:00,0.67712,0.67714,0.67703,0.6771,109300000.0
2005-12-05 15:06:00,0.67709,0.67714,0.67709,0.67711,172699999.0
2005-12-05 15:07:00,0.67717,0.67721,0.67715,0.67717,167300003.0
2005-12-05 15:08:00,0.67713,0.67714,0.6771,0.6771,214299999.0
2005-12-05 15:09:00,0.67711,0.67711,0.67704,0.67704,100300001.0
2005-12-05 15:10:00,0.67707,0.67712,0.67705,0.67705,187699997.0
2005-12-05 15:11:00,0.6771,0.67712,0.67705,0.6771,62500001.0
2005-12-05 15:12:00,0.67705,0.6771,0.67703,0.6771,110000002.0
2005-12-05 15:13:00,0.67708,0.67708,0.67697,0.67697,178200002.0
2005-12-05 15:14:00,0.67704,0.6772,0.67704,0.67714,65999999.0
2005-12-05 15:15:00,0.67714,0.6772,0.67709,0.6772,183400002.0
2005-12-05 15:16:00,0.67718,0.67724,0.67718,0.67724,145999997.0
2005-12-05 15:17:00,0.67727,0.67733,0.67727,0.67731,121299999.0
2005-12-05 15:18:00,0.67727,0.67733,0.67726,0.67727,141200003.0
2005-12-05 15:19:00,0.67721,0.67731,0.67721,0.67722,170899999.0
2005-12-05 15:20:00,0.67724,0.6773,0.67723,0.67724,183100004.0
2005-12-05 15:21:00,0.67722,0.67722,0.67716,0.67716,234600002.0
2005-12-05 15:22:00,0.67715,0.67719,0.67711,0.67718,170500002.0
2005-12-05 15:23:00,0.67715,0.67726,0.67715,0.67723,148300003.0
2005-12-05 15:24:00,0.67724,0.67728,0.67724,0.67725,65099999.0
2005-12-05 15:25:00,0.67723,0.67728,0.67723,0.67724,91900002.0
2005-12-05 15:26:00,0.67734,0.67735,0.6772,0.67722,86400000.0
2005-12-05 15:27:00,0.67719,0.67724,0.67715,0.67715,80899999.0
2005-12-05 15:28:00,0.67718,0.67719,0.67715,0.67717,126799997.0
2005-12-05 15:29:00,0.67716,0.67716,0.67704,0.67704,35300001.0
2005-12-05 15:30:00,0.67705,0.67708,0.67696,0.67696,133400001.0
2005-12-05 15:31:00,0.67692,0.67692,0.6769,0.67691,74700002.0
2005-12-05 15:32:00,0.67687,0.67687,0.67682,0.67685,213999999.0
2005-12-05 15:33:00,0.67683,0.67688,0.67683,0.67685,166100002.0
2005-12-05 15:34:00,0.67683,0.67683,0.67674,0.67674,110100002.0
2005-12-05 15:35:00,0.6768,0.6768,0.67667,0.67673,108900002.0
2005-12-05 15:36:00,0.67671,0.67675,0.6767,0.67675,203400003.0
2005-12-05 15:37:00,0.67671,0.67683,0.67671,0.67679,142199999.0
2005-12-05 15:38:00,0.67683,0.67683,0.67682,0.67682,29500001.0
2005-12-05 15:39:00,0.67681,0.67685,0.67675,0.67675,125400000.0
2005-12-05 15:40:00,0.67675,0.67675,0.67671,0.67671,27100000.0
2005-12-05 15:41:00,0.67669,0.67669,0.67646,0.67646,198299999.0
2005-12-05 15:42:00,0.67646,0.67648,0.67639,0.67645,166200000.0
2005-12-05 15:43:00,0.67628,0.67634,0.67615,0.67616,172700000.0
2005-12-05 15:44:00,0.67602,0.67602,0.67595,0.67595,121900001.0
2005-12-05 15:45:00,0.67595,0.6761,0.67595,0.6761,168300002.0
2005-12-05 15:46:00,0.67612,0.67623,0.67612,0.6762,211199998.0
2005-12-05 15:47:00,0.67624,0.67633,0.67624,0.67626,227099996.0
2005-12-05 15:48:00,0.67629,0.67634,0.6762,0.6762,45899999.0
2005-12-05 15:49:00,0.67623,0.67627,0.67612,0.67612,137400001.0
2005-12-05 15:50:00,0.67614,0.67614,0.67606,0.67609,104700001.0
2005-12-05 15:51:00,0.67615,0.67618,0.67606,0.6761,147600000.0
2005-12-05 15:52:00,0.67605,0.67612,0.67605,0.67609,30300000.0
2005-12-05 15:53:00,0.67614,0.67622,0.67613,0.67613,203599996.0
2005-12-05 15:54:00,0.67612,0.67615,0.67607,0.6761,192799999.0
2005-12-05 15:55:00,0.67612,0.67615,0.6761,0.6761,103400001.0
2005-12-05 15:56:00,0.6761,0.67617,0.67609,0.67613,122999999.0
2005-12-05 15:57:00,0.67615,0.67624,0.67615,0.67618,221099998.0
2005-12-05 15:58:00,0.67622,0.67622,0.67621,0.67621,10500000.0
2005-12-05 15:59:00,0.67622,0.67622,0.67619,0.67619,46900000.0
2005-12-05 16:00:00,0.67619,0.6762,0.67604,0.67608,184099997.0
2005-12-05 16:01:00,0.67613,0.67616,0.67613,0.67616,77499999.0
2005-12-05 16:02:00,0.67619,0.67623,0.67619,0.67623,127000001.0
2005-12-05 16:03:00,0.67627,0.67629,0.67625,0.67626,32600000.0
2005-12-05 16:04:00,0.67621,0.67624,0.67613,0.67617,256300005.0
2005-12-05 16:05:00,0.6761,0.67619,0.67605,0.67605,139999999.0
2005-12-05 16:06:00,0.67605,0.67612,0.67605,0.67612,72499999.0
2005-12-05 16:07:00,0.67615,0.67621,0.67615,0.67615,172099999.0
2005-12-05 16:08:00,0.67617,0.6763,0.67617,0.67626,76500000.0
2005-12-05 16:09:00,0.67627,0.67636,0.67627,0.67632,201299998.0
2005-12-05 16:10:00,0.6763,0.6763,0.67621,0.67625,74100002.0
2005-12-05 16:11:00,0.67624,0.67624,0.67617,0.67624,82900002.0
2005-12-05 16:12:00,0.67621,0.67624,0.67616,0.67617,151200000.0
2005-12-05 16:13:00,0.67618,0.6762,0.67612,0.6762,68200000.0
2005-12-05 16:14:00,0.67618,0.67618,0.67607,0.67612,233599997.0
2005-12-05 16:15:00,0.67615,0.67618,0.67608,0.67613,166899997.0
2005-12-05 16:16:00,0.67626,0.6763,0.67623,0.67623,89200002.0
2005-12-05 16:17:00,0.67616,0.67623,0.67612,0.67618,127700002.0
2005-12-05 16:18:00,0.67621,0.67622,0.67614,0.6762,259899993.0
2005-12-05 16:19:00,0.67622,0.67628,0.67622,0.67628,164100005.0
2005-12-05 16:20:00,0.67627,0.67629,0.67625,0.67626,69499998.0
2005-12-05 16:21:00,0.67623,0.67623,0.67612,0.67612,58200000.0
2005-12-05 16:22:00,0.67613,0.67617,0.67609,0.67615,136700001.0
2005-12-05 16:23:00,0.67613,0.67614,0.6761,0.67614,92600001.0
2005-12-05 16:24:00,0.67613,0.67613,0.67602,0.67605,186499997.0
2005-12-05 16:25:00,0.67602,0.67608,0.67602,0.67607,176699998.0
2005-12-05 16:26:00,0.67603,0.67609,0.67603,0.67605,173400000.0
2005-12-05 16:27:00,0.67608,0.67612,0.67607,0.67607,49500000.0
2005-12-05 16:28:00,0.67605,0.67608,0.67599,0.67599,144800003.0
2005-12-05 16:29:00,0.67602,0.67606,0.67601,0.67602,147900000.0
2005-12-05 16:30:00,0.67596,0.67603,0.67595,0.67595,223799996.0
2005-12-05 16:31:00,0.67599,0.67605,0.67599,0.67605,98099998.0
2005-12-05 16:32:00,0.67607,0.67607,0.67606,0.67606,54999999.0
2005-12-05 16:33:00,0.67607,0.67612,0.67602,0.67602,110999999.0
2005-12-05 16:34:00,0.67605,0.67607,0.67598,0.67598,107200001.0
2005-12-05 16:35:00,0.676,0.67602,0.67589,0.67589,134800001.0
2005-12-05 16:36:00,0.67585,0.67594,0.67585,0.67587,106999997.0
2005-12-05 16:37:00,0.67589,0.67599,0.67589,0.67592,100199999.0
2005-12-05 16:38:00,0.67597,0.67604,0.67593,0.67593,208999997.0
2005-12-05 16:39:00,0.67599,0.67599,0.67595,0.67597,111700001.0
2005-12-05 16:40:00,0.67595,0.676,0.67595,0.676,176200001.0
2005-12-05 16:41:00,0.67597,0.67608,0.67597,0.67605,204499997.0
2005-12-05 16:42:00,0.67604,0.67613,0.67604,0.6761,119799998.0
2005-12-05 16:43:00,0.67607,0.67616,0.67607,0.67615,203499997.0
2005-12-05 16:44:00,0.67611,0.67622,0.67611,0.67622,76700001.0
2005-12-05 16:45:00,0.67619,0.67627,0.67619,0.67623,121300002.0
2005-12-05 16:46:00,0.67627,0.6763,0.67623,0.6763,280300000.0
2005-12-05 16:47:00,0.67629,0.67635,0.67629,0.67635,50400000.0
2005-12-05 16:48:00,0.6764,0.67643,0.67636,0.67641,95100002.0
2005-12-05 16:49:00,0.67642,0.67647,0.6764,0.6764,55800002.0
2005-12-05 16:50:00,0.67639,0.67648,0.67639,0.67642,175199997.0
2005-12-05 16:51:00,0.67645,0.67648,0.67639,0.6764,91400002.0
2005-12-05 16:52:00,0.67642,0.67643,0.67635,0.67635,174900000.0
2005-12-05 16:53:00,0.67637,0.67638,0.67631,0.67632,96300000.0
2005-12-05 16:54:00,0.67628,0.67631,0.67624,0.67624,167899999.0
2005-12-05 16:55:00,0.67627,0.67633,0.67627,0.67631,107400001.0
2005-12-05 16:56:00,0.67631,0.67631,0.67624,0.67627,244200002.0
2005-12-05 16:57:00,0.67631,0.6764,0.67629,0.6764,220399999.0
2005-12-05 16:58:00,0.67638,0.67638,0.67634,0.67636,74900000.0
2005-12-05 16:59:00,0.67633,0.67641,0.67631,0.67639,182200001.0
2005-12-05 17:00:00,0.67635,0.67635,0.6763,0.6763,216099994.0
2005-12-05 17:01:00,0.67629,0.67629,0.67619,0.6762,165900000.0
2005-12-05 17:02:00,0.67624,0.67628,0.67623,0.67625,190200001.0
2005-12-05 17:03:00,0.67623,0.67628,0.6762,0.67621,129300001.0
2005-12-05 17:04:00,0.67627,0.67634,0.67624,0.67624,105399999.0
2005-12-05 17:05:00,0.67622,0.67636,0.67622,0.67634,251700000.0
2005-12-05 17:06:00,0.67631,0.67648,0.6763,0.67645,103300000.0
2005-12-05 17:07:00,0.67645,0.67655,0.67645,0.67655,194099999.0
2005-12-05 17:08:00,0.67651,0.67651,0.67646,0.67649,73700001.0
2005-12-05 17:09:00,0.67647,0.67653,0.6764,0.67645,130000004.0
2005-12-05 17:10:00,0.67652,0.67656,0.67645,0.67656,132799998.0
2005-12-05 17:11:00,0.67657,0.67662,0.67657,0.67661,86600000.0
2005-12-05 17:12:00,0.67663,0.67666,0.67662,0.67663,106099998.0
2005-12-05 17:13:00,0.67664,0.67675,0.67658,0.67675,80800000.0
2005-12-05 17:14:00,0.67675,0.67675,0.67668,0.67675,146800001.0
2005-12-05 17:15:00,0.67673,0.67677,0.67668,0.67669,85500002.0
2005-12-05 17:16:00,0.67671,0.67679,0.67669,0.67669,118599999.0
2005-12-05 17:17:00,0.67666,0.67672,0.67662,0.67666,70199999.0
2005-12-05 17:18:00,0.67664,0.67669,0.67656,0.67668,204800003.0
2005-12-05 17:19:00,0.67669,0.67671,0.6766,0.6766,107499999.0
2005-12-05 17:20:00,0.67669,0.6767,0.67657,0.67657,138000000.0
2005-12-05 17:21:00,0.67657,0.67662,0.67654,0.67656,111000000.0
2005-12-05 17:22:00,0.67653,0.67663,0.67653,0.67658,196299998.0
2005-12-05 17:23:00,0.67658,0.67664,0.67652,0.67652,351300001.0
2005-12-05 17:24:00,0.67655,0.67657,0.6765,0.67653,142800001.0
2005-12-05 17:25:00,0.67653,0.67653,0.67648,0.67651,57100000.0
2005-12-05 17:26:00,0.67652,0.67653,0.67648,0.67648,44600000.0
2005-12-05 17:27:00,0.67645,0.6765,0.67639,0.67639,168200001.0
2005-12-05 17:28:00,0.67642,0.67642,0.6764,0.67641,208699997.0
2005-12-05 17:29:00,0.67639,0.67642,0.67632,0.67632,156100001.0
2005-12-05 17:30:00,0.67629,0.67633,0.67618,0.67623,181700001.0
2005-12-05 17:31:00,0.67624,0.67632,0.67623,0.67632,99200001.0
2005-12-05 17:32:00,0.67637,0.67642,0.67625,0.6763,141200002.0
2005-12-05 17:33:00,0.67636,0.67637,0.67633,0.67635,139100000.0
2005-12-05 17:34:00,0.67634,0.67635,0.6763,0.67632,142900000.0
2005-12-05 17:35:00,0.67635,0.67639,0.67633,0.67635,215100000.0
2005-12-05 17:36:00,0.67636,0.67639,0.67634,0.67634,133000000.0
2005-12-05 17:37:00,0.67637,0.67644,0.67637,0.67638,144699999.0
2005-12-05 17:38:00,0.67635,0.67644,0.67635,0.67635,110799999.0
2005-12-05 17:39:00,0.67634,0.67648,0.67634,0.67645,277899997.0
2005-12-05 17:40:00,0.67642,0.67648,0.6764,0.67647,155699999.0
2005-12-05 17:41:00,0.67645,0.6765,0.67635,0.6765,195899999.0
2005-12-05 17:42:00,0.67649,0.67653,0.67645,0.67645,126499999.0
2005-12-05 17:43:00,0.67649,0.67653,0.67646,0.67651,271699999.0
2005-12-05 17:44:00,0.67652,0.67665,0.67652,0.67665,61400000.0
2005-12-05 17:45:00,0.67668,0.67675,0.67668,0.67673,132199996.0
2005-12-05 17:46:00,0.67677,0.67677,0.67657,0.67657,223899999.0
2005-12-05 17:47:00,0.67656,0.67663,0.67655,0.67663,196300000.0
2005-12-05 17:48:00,0.67666,0.6768,0.67666,0.67679,110100001.0
2005-12-05 17:49:00,0.67688,0.6769,0.67682,0.67685,163700001.0
2005-12-05 17:50:00,0.67675,0.6768,0.67675,0.67678,80799999.0
2005-12-05 17:51:00,0.67682,0.67695,0.67682,0.67695,114200000.0
2005-12-05 17:52:00,0.67695,0.67699,0.6769,0.67695,177899999.0
2005-12-05 17:53:00,0.67702,0.67706,0.677,0.67701,144199998.0
2005-12-05 17:54:00,0.67701,0.67715,0.677,0.67715,91500002.0
2005-12-05 17:55:00,0.67709,0.67717,0.67709,0.67712,175800001.0
2005-12-05 17:56:00,0.67715,0.67721,0.67715,0.67719,88500001.0
2005-12-05 17:57:00,0.67718,0.67718,0.6771,0.67718,140299995.0
2005-12-05 17:58:00,0.67721,0.67722,0.67714,0.67714,141400002.0
2005-12-05 17:59:00,0.67712,0.67712,0.67694,0.67694,144699997.0
2005-12-05 18:00:00,0.6769,0.67705,0.67686,0.67705,110999999.0
2005-12-05 18:01:00,0.67711,0.67711,0.67698,0.67698,1214299998.0
2005-12-05 18:02:00,0.67699,0.67704,0.67695,0.67695,1284200009.0
2005-12-05 18:03:00,0.67695,0.67705,0.67694,0.677,1691000003.0
2005-12-05 18:04:00,0.67698,0.67709,0.67698,0.67709,987600000.0
2005-12-05 18:05:00,0.67709,0.67716,0.67708,0.67716,1057299993.0
2005-12-05 18:06:00,0.67719,0.67724,0.67716,0.67718,1853600008.0
2005-12-05 18:07:00,0.6773,0.6773,0.6773,0.6773,875399996.0
2005-12-05 18:08:00,0.6772,0.6773,0.6772,0.6773,875399996.0
2005-12-05 18:09:00,0.67718,0.67724,0.67714,0.67721,875399996.0
2005-12-05 18:10:00,0.67727,0.67735,0.67721,0.67721,1211400005.0
2005-12-05 18:11:00,0.6772,0.67731,0.6772,0.67724,870800004.0
2005-12-05 18:12:00,0.6772,0.67725,0.67711,0.67711,787200001.0
2005-12-05 18:13:00,0.67712,0.67717,0.67711,0.67713,1124399999.0
2005-12-05 18:14:00,0.67713,0.67719,0.67709,0.67718,1493300002.0
2005-12-05 18:15:00,0.67719,0.67719,0.67695,0.67697,2108100004.0
2005-12-05 18:16:00,0.67699,0.67703,0.67687,0.67687,1185799997.0
2005-12-05 18:17:00,0.67689,0.67697,0.67689,0.67693,825299993.0
2005-12-05 18:18:00,0.6769,0.67692,0.67683,0.67688,699299999.0
2005-12-05 18:19:00,0.67689,0.67689,0.67679,0.67686,946700012.0
2005-12-05 18:20:00,0.6769,0.67693,0.67684,0.67686,670699991.0
2005-12-05 18:21:00,0.67681,0.67688,0.67674,0.67688,889799994.0
2005-12-05 18:22:00,0.67693,0.67693,0.67682,0.67685,937700008.0
2005-12-05 18:23:00,0.67686,0.67696,0.67683,0.67696,1314099996.0
2005-12-05 18:24:00,0.6769,0.67699,0.67689,0.67699,846999995.0
2005-12-05 18:25:00,0.67702,0.67711,0.677,0.6771,758900006.0
2005-12-05 18:26:00,0.67717,0.67724,0.67711,0.67712,1086200000.0
2005-12-05 18:27:00,0.67712,0.67715,0.67709,0.6771,707399993.0
2005-12-05 18:28:00,0.67705,0.67708,0.67701,0.67708,623500004.0
2005-12-05 18:29:00,0.67705,0.67712,0.67703,0.67703,794400004.0
2005-12-05 18:30:00,0.67698,0.67702,0.67682,0.67685,849900000.0
2005-12-05 18:31:00,0.67681,0.67687,0.67677,0.67683,443300002.0
2005-12-05 18:32:00,0.67687,0.67692,0.67683,0.6769,612399999.0
2005-12-05 18:33:00,0.67694,0.67704,0.67691,0.67695,878700007.0
2005-12-05 18:34:00,0.67692,0.67692,0.67677,0.67683,928499998.0
2005-12-05 18:35:00,0.67683,0.67683,0.67669,0.67669,503799990.0
2005-12-05 18:36:00,0.67663,0.6767,0.67659,0.6767,242499999.0
2005-12-05 18:37:00,0.67667,0.67667,0.6766,0.67661,329700004.0
2005-12-05 18:38:00,0.67658,0.67663,0.67652,0.67652,303699992.0
2005-12-05 18:39:00,0.67659,0.67666,0.67659,0.67663,497000000.0
2005-12-05 18:40:00,0.67669,0.67685,0.67669,0.67676,487600006.0
2005-12-05 18:41:00,0.67677,0.67688,0.67673,0.67688,667699989.0
2005-12-05 18:42:00,0.67688,0.67697,0.67688,0.67695,565100002.0
2005-12-05 18:43:00,0.6769,0.6769,0.67676,0.67687,215599998.0
2005-12-05 18:44:00,0.6769,0.67696,0.67683,0.67691,703399999.0
2005-12-05 18:45:00,0.67697,0.67705,0.67687,0.67695,267400001.0
2005-12-05 18:46:00,0.67702,0.67707,0.67694,0.67707,152399999.0
2005-12-05 18:47:00,0.67713,0.67718,0.67712,0.67715,315800000.0
2005-12-05 18:48:00,0.67714,0.67726,0.67714,0.6772,324300005.0
2005-12-05 18:49:00,0.67714,0.6773,0.67714,0.67724,160300001.0
2005-12-05 18:50:00,0.67722,0.67728,0.6772,0.67728,82599998.0
2005-12-05 18:51:00,0.67726,0.67726,0.67718,0.6772,311900002.0
2005-12-05 18:52:00,0.67722,0.67729,0.67718,0.67721,343999999.0
2005-12-05 18:53:00,0.67723,0.67729,0.67719,0.67719,595600005.0
2005-12-05 18:54:00,0.67724,0.67733,0.67719,0.6773,308999996.0
2005-12-05 18:55:00,0.67727,0.67737,0.67723,0.67736,690599997.0
2005-12-05 18:56:00,0.67733,0.6774,0.6773,0.6773,378000003.0
2005-12-05 18:57:00,0.67731,0.67736,0.67728,0.67728,363700001.0
2005-12-05 18:58:00,0.67726,0.67736,0.67726,0.67732,960099998.0
2005-12-05 18:59:00,0.67732,0.67747,0.67732,0.67735,803199999.0
2005-12-05 19:00:00,0.67734,0.67743,0.67731,0.67743,404899997.0
2005-12-05 19:01:00,0.67745,0.67749,0.67745,0.67749,116899998.0
2005-12-05 19:02:00,0.67748,0.67748,0.6774,0.6774,374899997.0
2005-12-05 19:03:00,0.67739,0.67758,0.67739,0.67755,528900004.0
2005-12-05 19:04:00,0.6776,0.67766,0.67758,0.6776,517199999.0
2005-12-05 19:05:00,0.67758,0.67764,0.67757,0.67762,514599995.0
2005-12-05 19:06:00,0.67756,0.67763,0.67748,0.67748,724500002.0
2005-12-05 19:07:00,0.67752,0.67755,0.67742,0.67742,386300003.0
2005-12-05 19:08:00,0.67746,0.67746,0.6773,0.6773,1111299999.0
2005-12-05 19:09:00,0.6773,0.6775,0.6773,0.6775,501599996.0
2005-12-05 19:10:00,0.67752,0.67759,0.67739,0.67757,439599999.0
2005-12-05 19:11:00,0.67755,0.67756,0.67753,0.67756,211000004.0
2005-12-05 19:12:00,0.67747,0.67747,0.67736,0.67737,266699999.0
2005-12-05 19:13:00,0.67735,0.67742,0.67735,0.67735,390199999.0
2005-12-05 19:14:00,0.67731,0.67733,0.67723,0.67728,181800000.0
2005-12-05 19:15:00,0.67728,0.67733,0.67721,0.6773,544399999.0
2005-12-05 19:16:00,0.67738,0.67751,0.67738,0.67749,227399998.0
2005-12-05 19:17:00,0.67752,0.67759,0.67749,0.67757,264600001.0
2005-12-05 19:18:00,0.67757,0.67758,0.67746,0.67758,205300002.0
2005-12-05 19:19:00,0.67754,0.67754,0.67748,0.6775,373100003.0
2005-12-05 19:20:00,0.67746,0.67747,0.67739,0.67739,344400004.0
2005-12-05 19:21:00,0.67737,0.67738,0.67731,0.67737,339900000.0
2005-12-05 19:22:00,0.67741,0.6776,0.67737,0.67758,517099995.0
2005-12-05 19:23:00,0.67756,0.67757,0.67751,0.67751,393199999.0
2005-12-05 19:24:00,0.67747,0.67747,0.67738,0.67745,293099999.0
2005-12-05 19:25:00,0.67742,0.67747,0.67736,0.67747,177999999.0
2005-12-05 19:26:00,0.67748,0.67754,0.67747,0.67747,494900004.0
2005-12-05 19:27:00,0.67744,0.67747,0.67734,0.6774,756500000.0
2005-12-05 19:28:00,0.67737,0.67751,0.67737,0.67751,255299999.0
2005-12-05 19:29:00,0.67752,0.67756,0.67749,0.67751,675299990.0
2005-12-05 19:30:00,0.67748,0.6775,0.67743,0.67747,606400007.0
2005-12-05 19:31:00,0.67746,0.67751,0.67741,0.67749,925299987.0
2005-12-05 19:32:00,0.67754,0.67761,0.67749,0.67756,352900005.0
2005-12-05 19:33:00,0.67754,0.67766,0.6775,0.67766,310800006.0
2005-12-05 19:34:00,0.67761,0.67764,0.67757,0.67763,354700000.0
2005-12-05 19:35:00,0.67765,0.67768,0.67759,0.67764,420700002.0
2005-12-05 19:36:00,0.6777,0.67778,0.67768,0.67778,611900001.0
2005-12-05 19:37:00,0.67779,0.67779,0.67773,0.67776,259999999.0
2005-12-05 19:38:00,0.67773,0.67773,0.67766,0.67772,186600001.0
2005-12-05 19:39:00,0.67768,0.67771,0.67762,0.67763,831800001.0
2005-12-05 19:40:00,0.67758,0.67769,0.67757,0.67757,645300010.0
2005-12-05 19:41:00,0.67757,0.67763,0.67754,0.67754,627999999.0
2005-12-05 19:42:00,0.67756,0.6777,0.67756,0.67761,365100007.0
2005-12-05 19:43:00,0.67756,0.67759,0.67756,0.67759,164699998.0
2005-12-05 19:44:00,0.67761,0.67785,0.67761,0.67776,412800002.0
2005-12-05 19:45:00,0.67781,0.67786,0.67778,0.67782,358399999.0
2005-12-05 19:46:00,0.67775,0.67775,0.67751,0.67751,197499997.0
2005-12-05 19:47:00,0.67757,0.67763,0.67757,0.67763,54200000.0
2005-12-05 19:48:00,0.67764,0.67767,0.67751,0.67757,151700003.0
2005-12-05 19:49:00,0.67757,0.67765,0.67757,0.67761,209599997.0
2005-12-05 19:50:00,0.67765,0.6777,0.6776,0.67762,370100000.0
2005-12-05 19:51:00,0.67757,0.67757,0.6774,0.67743,363200002.0
2005-12-05 19:52:00,0.67741,0.67752,0.6774,0.67745,292799997.0
2005-12-05 19:53:00,0.67746,0.67748,0.67734,0.67734,223999998.0
2005-12-05 19:54:00,0.67732,0.67745,0.67732,0.67745,212100006.0
2005-12-05 19:55:00,0.6775,0.6775,0.67742,0.67745,129999998.0
2005-12-05 19:56:00,0.67746,0.6775,0.67746,0.6775,143500000.0
2005-12-05 19:57:00,0.67748,0.67748,0.67741,0.67743,551799996.0
2005-12-05 19:58:00,0.67741,0.67744,0.67739,0.67742,241599999.0
2005-12-05 19:59:00,0.67742,0.67745,0.67739,0.67742,457000001.0
2005-12-05 20:00:00,0.6775,0.6775,0.67743,0.67747,107300001.0
2005-12-05 20:01:00,0.67747,0.67747,0.67742,0.67742,301699997.0
2005-12-05 20:02:00,0.67743,0.67745,0.67736,0.67736,275600001.0
2005-12-05 20:03:00,0.67741,0.67742,0.67738,0.6774,199400001.0
2005-12-05 20:04:00,0.6774,0.6774,0.67736,0.67739,150999999.0
2005-12-05 20:05:00,0.67738,0.67738,0.67722,0.67723,151000002.0
2005-12-05 20:06:00,0.67719,0.67722,0.67719,0.6772,25400000.0
2005-12-05 20:07:00,0.67719,0.6773,0.67719,0.6773,134699999.0
2005-12-05 20:08:00,0.6773,0.67734,0.67729,0.67734,691999996.0
2005-12-05 20:09:00,0.67733,0.67735,0.67726,0.67735,98900000.0
2005-12-05 20:10:00,0.67735,0.67741,0.67734,0.67741,168700002.0
2005-12-05 20:11:00,0.67741,0.67741,0.67733,0.6774,223700004.0
2005-12-05 20:12:00,0.67739,0.67739,0.67727,0.67739,1094100000.0
2005-12-05 20:13:00,0.67738,0.67741,0.67728,0.67733,368000003.0
2005-12-05 20:14:00,0.67735,0.67737,0.67729,0.67729,330600002.0
2005-12-05 20:15:00,0.67734,0.67737,0.67725,0.67725,922300007.0
2005-12-05 20:16:00,0.67724,0.67735,0.67724,0.67734,468300005.0
2005-12-05 20:17:00,0.67734,0.67738,0.67734,0.67738,89299999.0
2005-12-05 20:18:00,0.6774,0.6774,0.67737,0.67737,251700001.0
2005-12-05 20:19:00,0.67741,0.67743,0.67735,0.67735,563800002.0
2005-12-05 20:20:00,0.67738,0.67744,0.67737,0.67742,363100000.0
2005-12-05 20:21:00,0.67743,0.67748,0.67743,0.67745,298499996.0
2005-12-05 20:22:00,0.67742,0.67748,0.67739,0.67748,147800001.0
2005-12-05 20:23:00,0.67749,0.6775,0.67744,0.67746,553200002.0
2005-12-05 20:24:00,0.6774,0.67746,0.67739,0.6774,306099997.0
2005-12-05 20:25:00,0.67742,0.67754,0.67742,0.67744,440600005.0
2005-12-05 20:26:00,0.67743,0.67743,0.67735,0.67737,714000001.0
2005-12-05 20:27:00,0.67733,0.67739,0.67731,0.67735,379200001.0
2005-12-05 20:28:00,0.67741,0.6775,0.67741,0.67742,539199995.0
2005-12-05 20:29:00,0.67742,0.67745,0.67734,0.67737,587900008.0
2005-12-05 20:30:00,0.67738,0.67742,0.67735,0.6774,2012799997.0
2005-12-05 20:31:00,0.6774,0.67741,0.6773,0.67731,1040099998.0
2005-12-05 20:32:00,0.67733,0.6774,0.67725,0.67735,1524599993.0
2005-12-05 20:33:00,0.67735,0.67738,0.67735,0.67735,364600007.0
2005-12-05 20:34:00,0.67732,0.67737,0.67729,0.67735,319899997.0
2005-12-05 20:35:00,0.67739,0.67739,0.67732,0.67735,232500001.0
2005-12-05 20:36:00,0.67734,0.67734,0.67725,0.6773,116900001.0
2005-12-05 20:37:00,0.67732,0.67734,0.67729,0.67729,625899992.0
2005-12-05 20:38:00,0.67725,0.67732,0.67725,0.67725,814900004.0
2005-12-05 20:39:00,0.67725,0.67732,0.67725,0.67726,593000006.0
2005-12-05 20:40:00,0.67725,0.67728,0.67722,0.67728,443900010.0
2005-12-05 20:41:00,0.67723,0.67726,0.67719,0.6772,322799997.0
2005-12-05 20:42:00,0.67722,0.67724,0.67722,0.67722,170000000.0
2005-12-05 20:43:00,0.67717,0.67722,0.67712,0.67712,492199993.0
2005-12-05 20:44:00,0.67716,0.67718,0.67713,0.67718,976500013.0
2005-12-05 20:45:00,0.67721,0.67726,0.67719,0.67722,502900000.0
2005-12-05 20:46:00,0.67728,0.6773,0.67723,0.67723,201300003.0
2005-12-05 20:47:00,0.67722,0.67729,0.67719,0.67722,637300006.0
2005-12-05 20:48:00,0.67719,0.67726,0.67713,0.67715,840600006.0
2005-12-05 20:49:00,0.67717,0.6772,0.67715,0.6772,174499995.0
2005-12-05 20:50:00,0.6772,0.6772,0.67712,0.67718,1391099997.0
2005-12-05 20:51:00,0.67717,0.67719,0.67711,0.67717,471599996.0
2005-12-05 20:52:00,0.67717,0.67717,0.67701,0.67702,648300004.0
2005-12-05 20:53:00,0.67707,0.67712,0.67704,0.67707,881499995.0
2005-12-05 20:54:00,0.67707,0.6771,0.677,0.6771,746000000.0
2005-12-05 20:55:00,0.6771,0.6771,0.67702,0.67708,376800007.0
2005-12-05 20:56:00,0.67709,0.67715,0.67704,0.67706,1156300006.0
2005-12-05 20:57:00,0.67701,0.67707,0.67693,0.67693,1272900002.0
2005-12-05 20:58:00,0.67691,0.67703,0.67691,0.67698,712900000.0
2005-12-05 20:59:00,0.677,0.67702,0.67695,0.67695,1508399992.0
2005-12-05 21:00:00,0.67698,0.67702,0.67695,0.677,1583100001.0
2005-12-05 21:01:00,0.677,0.67702,0.67695,0.677,1275300004.0
2005-12-05 21:02:00,0.67702,0.67702,0.67693,0.67693,493199998.0
2005-12-05 21:03:00,0.67692,0.67698,0.6769,0.67692,751799998.0
2005-12-05 21:04:00,0.67693,0.67699,0.67693,0.67697,555199994.0
2005-12-05 21:05:00,0.67695,0.67701,0.67693,0.67701,530800000.0
2005-12-05 21:06:00,0.67702,0.67703,0.67692,0.67696,593499997.0
2005-12-05 21:07:00,0.67695,0.67701,0.67695,0.67698,251399996.0
2005-12-05 21:08:00,0.67695,0.67701,0.67694,0.67698,96800002.0
2005-12-05 21:09:00,0.67698,0.67703,0.67694,0.67703,502900001.0
2005-12-05 21:10:00,0.67707,0.67711,0.67705,0.6771,218000002.0
2005-12-05 21:11:00,0.67709,0.67711,0.67708,0.6771,195099999.0
2005-12-05 21:12:00,0.67705,0.67706,0.67702,0.67702,90500000.0
2005-12-05 21:13:00,0.67701,0.67709,0.67701,0.67702,155699999.0
2005-12-05 21:14:00,0.67705,0.67707,0.677,0.67703,638800004.0
2005-12-05 21:15:00,0.67704,0.67704,0.67697,0.67704,388800005.0
2005-12-05 21:16:00,0.67702,0.67705,0.67695,0.67705,355100006.0
2005-12-05 21:17:00,0.677,0.67707,0.677,0.67707,261100002.0
2005-12-05 21:18:00,0.67704,0.67705,0.677,0.67705,171900000.0
2005-12-05 21:19:00,0.67702,0.67704,0.67696,0.677,604899998.0
2005-12-05 21:20:00,0.67707,0.67711,0.67704,0.67707,1228099988.0
2005-12-05 21:21:00,0.67708,0.67708,0.677,0.677,550700004.0
2005-12-05 21:22:00,0.67705,0.67707,0.67702,0.67707,757999997.0
2005-12-05 21:23:00,0.67699,0.67703,0.67699,0.67702,115100004.0
2005-12-05 21:24:00,0.67705,0.67705,0.67695,0.67695,189500001.0
2005-12-05 21:25:00,0.677,0.67704,0.67694,0.67694,248999995.0
2005-12-05 21:26:00,0.67696,0.67698,0.67696,0.67697,104600003.0
2005-12-05 21:27:00,0.67699,0.67699,0.67693,0.67698,225800004.0
2005-12-05 21:28:00,0.67698,0.67699,0.67691,0.67693,200300000.0
2005-12-05 21:29:00,0.67694,0.67697,0.67694,0.67697,104400000.0
2005-12-05 21:30:00,0.67695,0.67698,0.67694,0.67695,136700003.0
2005-12-05 21:31:00,0.67693,0.67698,0.67689,0.67689,239400001.0
2005-12-05 21:32:00,0.67688,0.67692,0.67688,0.6769,764100011.0
2005-12-05 21:33:00,0.6769,0.67693,0.67688,0.67688,605499998.0
2005-12-05 21:34:00,0.67688,0.67695,0.67688,0.67692,434700001.0
2005-12-05 21:35:00,0.67694,0.67694,0.67687,0.67688,289699999.0
2005-12-05 21:36:00,0.6769,0.67694,0.67687,0.67687,126200003.0
2005-12-05 21:37:00,0.6769,0.67694,0.6769,0.6769,343399997.0
2005-12-05 21:38:00,0.67688,0.67694,0.67687,0.67692,140099999.0
2005-12-05 21:39:00,0.67685,0.67692,0.67685,0.67692,205300000.0
2005-12-05 21:40:00,0.67687,0.67694,0.67687,0.67691,173200003.0
2005-12-05 21:41:00,0.67693,0.67698,0.67693,0.67698,193799999.0
2005-12-05 21:42:00,0.67694,0.67694,0.67689,0.6769,170200002.0
2005-12-05 21:43:00,0.67687,0.67688,0.6767,0.67678,361599997.0
2005-12-05 21:44:00,0.67678,0.67682,0.67671,0.67675,418499999.0
2005-12-05 21:45:00,0.67673,0.67674,0.67672,0.67674,146000002.0
2005-12-05 21:46:00,0.67675,0.67678,0.67672,0.67675,415199998.0
2005-12-05 21:47:00,0.67674,0.67676,0.6767,0.6767,392599998.0
2005-12-05 21:48:00,0.67671,0.67675,0.67669,0.67673,130800001.0
2005-12-05 21:49:00,0.67673,0.67675,0.67673,0.67675,220700002.0
2005-12-05 21:50:00,0.67672,0.67673,0.67666,0.67671,137500002.0
2005-12-05 21:51:00,0.6767,0.6767,0.67667,0.67667,293999999.0
2005-12-05 21:52:00,0.67665,0.67672,0.67665,0.67665,95500000.0
2005-12-05 21:53:00,0.6767,0.6767,0.67667,0.67667,89200002.0
2005-12-05 21:54:00,0.67667,0.6767,0.67665,0.67667,279300001.0
2005-12-05 21:55:00,0.67667,0.67673,0.67665,0.67665,137200001.0
2005-12-05 21:56:00,0.67668,0.67672,0.67668,0.6767,244899999.0
2005-12-05 21:57:00,0.67672,0.67673,0.67667,0.67669,347500002.0
2005-12-05 21:58:00,0.67667,0.6767,0.67667,0.6767,81400000.0
2005-12-05 21:59:00,0.67665,0.67673,0.67664,0.67665,471999994.0
2005-12-05 22:00:00,0.6766,0.6766,0.6765,0.6765,314399999.0
2005-12-05 22:01:00,0.67649,0.67649,0.67642,0.67646,299299999.0
2005-12-05 22:02:00,0.67646,0.67657,0.67645,0.67645,494100000.0
2005-12-05 22:03:00,0.67645,0.67648,0.67645,0.67648,470500002.0
2005-12-05 22:04:00,0.67646,0.67648,0.67638,0.6764,314200000.0
2005-12-05 22:05:00,0.67635,0.67642,0.67635,0.67637,166199999.0
2005-12-05 22:06:00,0.67641,0.67643,0.6764,0.67643,101400002.0
2005-12-05 22:07:00,0.6764,0.67641,0.67639,0.67641,44100000.0
2005-12-05 22:08:00,0.67637,0.67642,0.67636,0.67636,167300000.0
2005-12-05 22:09:00,0.67637,0.67643,0.67637,0.67643,165800000.0
2005-12-05 22:10:00,0.67643,0.67652,0.67641,0.67648,123000000.0
2005-12-05 22:11:00,0.6765,0.6765,0.67647,0.67647,100500003.0
2005-12-05 22:12:00,0.67648,0.6765,0.67645,0.67647,477000006.0
2005-12-05 22:13:00,0.67647,0.67647,0.67647,0.67647,137899998.0
2005-12-05 22:14:00,0.67647,0.6765,0.67647,0.6765,95100001.0
2005-12-05 22:15:00,0.67653,0.67659,0.67648,0.67648,600400000.0
2005-12-05 22:16:00,0.67647,0.6765,0.67643,0.67647,371300001.0
2005-12-05 22:17:00,0.6765,0.6765,0.6765,0.6765,3700000.0
2005-12-05 22:18:00,0.67646,0.67649,0.67643,0.67643,152299999.0
2005-12-05 22:19:00,0.6765,0.6765,0.67645,0.67647,168600001.0
2005-12-05 22:20:00,0.67648,0.67648,0.67645,0.67648,41800000.0
2005-12-05 22:21:00,0.67649,0.67656,0.67649,0.67656,553199993.0
2005-12-05 22:22:00,0.67655,0.67655,0.67646,0.67646,534100000.0
2005-12-05 22:23:00,0.67643,0.67654,0.67642,0.67642,509500000.0
2005-12-05 22:24:00,0.67643,0.6765,0.67639,0.67647,218800004.0
2005-12-05 22:25:00,0.67646,0.67655,0.67646,0.67652,305699998.0
2005-12-05 22:26:00,0.67649,0.67656,0.67648,0.67649,294500004.0
2005-12-05 22:27:00,0.67646,0.67653,0.67646,0.67653,93999999.0
2005-12-05 22:28:00,0.67656,0.67658,0.67651,0.67655,189800001.0
2005-12-05 22:29:00,0.67658,0.67658,0.6765,0.6765,304699999.0
2005-12-05 22:30:00,0.67654,0.67659,0.67654,0.67657,129700002.0
2005-12-05 22:31:00,0.67656,0.67656,0.67646,0.67646,125199997.0
2005-12-05 22:32:00,0.67649,0.67656,0.67649,0.67655,256099999.0
2005-12-05 22:33:00,0.67655,0.6766,0.67655,0.67655,211600005.0
2005-12-05 22:34:00,0.67654,0.67657,0.67653,0.67655,246899998.0
2005-12-05 22:35:00,0.67655,0.67658,0.67647,0.67658,191000002.0
2005-12-05 22:36:00,0.67659,0.6766,0.67652,0.67652,80699998.0
2005-12-05 22:37:00,0.6765,0.6765,0.67645,0.67645,249800004.0
2005-12-05 22:38:00,0.67656,0.67658,0.67652,0.67652,102700001.0
2005-12-05 22:39:00,0.67651,0.67651,0.67643,0.67643,273799997.0
2005-12-05 22:40:00,0.67642,0.67648,0.67641,0.67648,388999998.0
2005-12-05 22:41:00,0.6765,0.67655,0.6765,0.67655,216300005.0
2005-12-05 22:42:00,0.67648,0.67658,0.67648,0.67657,203399998.0
2005-12-05 22:43:00,0.67659,0.67667,0.67659,0.67666,30300000.0
2005-12-05 22:44:00,0.6767,0.6767,0.67667,0.6767,141899999.0
2005-12-05 22:45:00,0.67673,0.67673,0.67667,0.6767,261700002.0
2005-12-05 22:46:00,0.6767,0.6767,0.67663,0.67663,62399999.0
2005-12-05 22:47:00,0.67665,0.67667,0.6766,0.6766,218000006.0
2005-12-05 22:48:00,0.67658,0.67664,0.67655,0.67657,370700001.0
2005-12-05 22:49:00,0.67666,0.67666,0.67653,0.67655,133999997.0
2005-12-05 22:50:00,0.67659,0.67659,0.67647,0.67655,84500000.0
2005-12-05 22:51:00,0.67658,0.67663,0.67656,0.67663,147700001.0
2005-12-05 22:52:00,0.67662,0.67662,0.67655,0.67655,81399998.0
2005-12-05 22:53:00,0.67655,0.67663,0.67655,0.67658,91200001.0
2005-12-05 22:54:00,0.67658,0.67663,0.67657,0.67658,97199999.0
2005-12-05 22:55:00,0.67658,0.6766,0.67657,0.6766,133199998.0
2005-12-05 22:56:00,0.6766,0.6766,0.67655,0.67658,136600001.0
2005-12-05 22:57:00,0.67655,0.67657,0.67653,0.67657,124600002.0
2005-12-05 22:58:00,0.67657,0.6766,0.6765,0.67655,351399999.0
2005-12-05 22:59:00,0.67659,0.67669,0.67653,0.67653,300799999.0
2005-12-05 23:00:00,0.67643,0.67683,0.67643,0.67664,212900002.0
2005-12-05 23:01:00,0.67667,0.67667,0.67664,0.67664,73700000.0
2005-12-05 23:02:00,0.67661,0.67667,0.67659,0.67662,101200003.0
2005-12-05 23:03:00,0.6766,0.6766,0.67646,0.67653,118900001.0
2005-12-05 23:04:00,0.67659,0.67663,0.67644,0.67647,163600003.0
2005-12-05 23:05:00,0.67646,0.6765,0.67645,0.67647,247400002.0
2005-12-05 23:06:00,0.67649,0.67658,0.67647,0.67658,273200003.0
2005-12-05 23:07:00,0.67657,0.67657,0.67641,0.67646,167300001.0
2005-12-05 23:08:00,0.67644,0.6765,0.67644,0.67648,177500000.0
2005-12-05 23:09:00,0.67648,0.67653,0.67642,0.67646,161599994.0
2005-12-05 23:10:00,0.67643,0.67648,0.67643,0.67646,184099998.0
2005-12-05 23:11:00,0.6765,0.67654,0.67644,0.67652,227700001.0
2005-12-05 23:12:00,0.6765,0.67653,0.67643,0.67653,236299998.0
2005-12-05 23:13:00,0.67648,0.67658,0.67648,0.67658,77299999.0
2005-12-05 23:14:00,0.67657,0.6766,0.67651,0.67655,86999999.0
2005-12-05 23:15:00,0.67658,0.67664,0.67655,0.67659,177999997.0
2005-12-05 23:16:00,0.67656,0.67656,0.67652,0.67652,27900000.0
2005-12-05 23:17:00,0.67655,0.67658,0.67647,0.67651,241000004.0
2005-12-05 23:18:00,0.67645,0.67652,0.67644,0.67647,79100000.0
2005-12-05 23:19:00,0.6765,0.67651,0.6765,0.67651,22400000.0
2005-12-05 23:20:00,0.67653,0.67655,0.67653,0.67655,93300001.0
2005-12-05 23:21:00,0.67651,0.67653,0.6765,0.67653,62599998.0
2005-12-05 23:22:00,0.67649,0.67661,0.67649,0.67661,24000000.0
2005-12-05 23:23:00,0.6766,0.67663,0.67655,0.67657,228100000.0
2005-12-05 23:24:00,0.67661,0.67661,0.67653,0.67653,47800000.0
2005-12-05 23:25:00,0.67652,0.67658,0.67652,0.67658,39099999.0
2005-12-05 23:26:00,0.67656,0.6766,0.67654,0.6766,90800002.0
2005-12-05 23:27:00,0.67662,0.67666,0.67659,0.67659,102599997.0
2005-12-05 23:28:00,0.67663,0.67663,0.6766,0.6766,12000000.0
2005-12-05 23:29:00,0.6766,0.67671,0.6766,0.67665,132300003.0
2005-12-05 23:30:00,0.67668,0.67674,0.67663,0.67668,155700002.0
2005-12-05 23:31:00,0.67668,0.6767,0.67662,0.67669,100600001.0
2005-12-05 23:32:00,0.67672,0.67672,0.67667,0.6767,107199998.0
2005-12-05 23:33:00,0.67671,0.67671,0.67661,0.67668,137100000.0
2005-12-05 23:34:00,0.6767,0.6767,0.67665,0.67667,68499999.0
2005-12-05 23:35:00,0.6767,0.67673,0.67665,0.6767,98000001.0
2005-12-05 23:36:00,0.67667,0.67667,0.67665,0.67665,84500000.0
2005-12-05 23:37:00,0.67667,0.6767,0.67663,0.6767,123100001.0
2005-12-05 23:38:00,0.67665,0.67673,0.67665,0.67667,104700001.0
2005-12-05 23:39:00,0.6767,0.6767,0.67664,0.67665,113200000.0
2005-12-05 23:40:00,0.67666,0.67668,0.67661,0.67661,79800002.0
2005-12-05 23:41:00,0.67665,0.67665,0.6766,0.6766,103700005.0
2005-12-05 23:42:00,0.67664,0.67664,0.6765,0.67655,70199999.0
2005-12-05 23:43:00,0.67654,0.67654,0.67647,0.67647,174899997.0
2005-12-05 23:44:00,0.6765,0.67655,0.67649,0.67652,227499999.0
2005-12-05 23:45:00,0.67655,0.67666,0.67655,0.6766,152300000.0
2005-12-05 23:46:00,0.67661,0.67667,0.67658,0.67658,129199999.0
2005-12-05 23:47:00,0.67658,0.67658,0.67655,0.67655,30500001.0
2005-12-05 23:48:00,0.67657,0.67663,0.67655,0.67663,151300002.0
2005-12-05 23:49:00,0.67655,0.67667,0.67655,0.67664,211999999.0
2005-12-05 23:50:00,0.6766,0.6767,0.6766,0.6767,72599998.0
2005-12-05 23:51:00,0.67667,0.67672,0.67662,0.6767,173899999.0
2005-12-05 23:52:00,0.67663,0.67672,0.67663,0.67666,112200001.0
2005-12-05 23:53:00,0.67668,0.67674,0.67667,0.67667,156499999.0
2005-12-05 23:54:00,0.67672,0.67672,0.67665,0.67665,142299999.0
2005-12-05 23:55:00,0.67668,0.6767,0.67663,0.6767,131499999.0
2005-12-05 23:56:00,0.67668,0.67668,0.67662,0.67662,254599999.0
2005-12-05 23:57:00,0.67664,0.67664,0.67657,0.6766,105400002.0
2005-12-05 23:58:00,0.67662,0.67662,0.67624,0.67625,140500003.0
2005-12-05 23:59:00,0.67652,0.67655,0.67652,0.67655,132699996.0
2005-12-06 00:00:00,0.67652,0.67657,0.6765,0.6765,242299997.0
2005-12-06 00:01:00,0.6762,0.67629,0.67601,0.67611,94300002.0
2005-12-06 00:02:00,0.67573,0.67626,0.67573,0.67605,139400001.0
2005-12-06 00:03:00,0.67611,0.67638,0.67611,0.67626,172300003.0
2005-12-06 00:04:00,0.676,0.67632,0.6759,0.67632,188100000.0
2005-12-06 00:05:00,0.67627,0.6763,0.67605,0.67622,188600000.0
2005-12-06 00:06:00,0.67638,0.6764,0.676,0.67625,197199997.0
2005-12-06 00:07:00,0.67637,0.67641,0.67616,0.67626,168300002.0
2005-12-06 00:08:00,0.67645,0.67652,0.67623,0.67631,171099999.0
2005-12-06 00:09:00,0.67628,0.67642,0.67619,0.67638,154099998.0
2005-12-06 00:10:00,0.6761,0.67638,0.6761,0.67636,106100001.0
2005-12-06 00:11:00,0.6763,0.67643,0.67622,0.67627,350199999.0
2005-12-06 00:12:00,0.6763,0.67635,0.67616,0.67635,150199999.0
2005-12-06 00:13:00,0.67632,0.67643,0.67611,0.67611,100999999.0
2005-12-06 00:14:00,0.67609,0.67638,0.67605,0.67617,185600006.0
2005-12-06 00:15:00,0.67618,0.67635,0.6761,0.67614,126200001.0
2005-12-06 00:16:00,0.67598,0.67631,0.67598,0.67618,137099999.0
2005-12-06 00:17:00,0.67624,0.67644,0.67622,0.67633,319799995.0
2005-12-06 00:18:00,0.67604,0.67632,0.67604,0.67611,92000000.0
2005-12-06 00:19:00,0.67602,0.67634,0.67602,0.67629,283500000.0
2005-12-06 00:20:00,0.67609,0.6763,0.67602,0.6763,98400000.0
2005-12-06 00:21:00,0.67623,0.67636,0.67611,0.67621,154000002.0
2005-12-06 00:22:00,0.67642,0.6765,0.6762,0.67645,122500003.0
2005-12-06 00:23:00,0.67645,0.67659,0.67633,0.67648,113599997.0
2005-12-06 00:24:00,0.6765,0.67654,0.67628,0.67645,182900001.0
2005-12-06 00:25:00,0.67635,0.67655,0.67632,0.67637,138299999.0
2005-12-06 00:26:00,0.6762,0.67646,0.6762,0.67624,161300004.0
2005-12-06 00:27:00,0.6765,0.6767,0.67636,0.67655,172700003.0
2005-12-06 00:28:00,0.67613,0.67648,0.67612,0.67626,155599998.0
2005-12-06 00:29:00,0.67621,0.6765,0.67621,0.67639,58199998.0
2005-12-06 00:30:00,0.6765,0.67652,0.67633,0.67643,298300000.0
2005-12-06 00:31:00,0.6764,0.67643,0.67633,0.67642,187100004.0
2005-12-06 00:32:00,0.67638,0.67653,0.67627,0.67639,228399999.0
2005-12-06 00:33:00,0.6763,0.67656,0.67623,0.67656,142100000.0
2005-12-06 00:34:00,0.67617,0.67646,0.67617,0.67628,67900001.0
2005-12-06 00:35:00,0.67618,0.67641,0.67618,0.67639,140099998.0
2005-12-06 00:36:00,0.67653,0.67658,0.67651,0.67654,149300000.0
2005-12-06 00:37:00,0.67662,0.67665,0.67655,0.67655,99699999.0
2005-12-06 00:38:00,0.67652,0.67652,0.67652,0.67652,79200001.0
2005-12-06 00:39:00,0.6765,0.67655,0.6765,0.67655,29499999.0
2005-12-06 00:40:00,0.67655,0.67655,0.67648,0.6765,180699997.0
2005-12-06 00:41:00,0.67651,0.67663,0.67651,0.67663,155199997.0
2005-12-06 00:42:00,0.67663,0.67663,0.67657,0.67661,230399997.0
2005-12-06 00:43:00,0.6766,0.67665,0.6766,0.67665,29499999.0
2005-12-06 00:44:00,0.67666,0.67666,0.67655,0.67661,208699997.0
2005-12-06 00:45:00,0.67662,0.67662,0.67653,0.67659,83800001.0
2005-12-06 00:46:00,0.67665,0.67665,0.67656,0.67661,158900005.0
2005-12-06 00:47:00,0.6766,0.6766,0.67652,0.67652,43400001.0
2005-12-06 00:48:00,0.67649,0.67661,0.67649,0.67661,96300002.0
2005-12-06 00:49:00,0.67665,0.67665,0.67657,0.67658,121399999.0
2005-12-06 00:50:00,0.67663,0.67663,0.67652,0.67652,110299999.0
2005-12-06 00:51:00,0.67655,0.6766,0.67645,0.6766,105400000.0
2005-12-06 00:52:00,0.67657,0.67657,0.67652,0.67655,132299998.0
2005-12-06 00:53:00,0.67655,0.67657,0.67655,0.67657,40000000.0
2005-12-06 00:54:00,0.6766,0.67664,0.6766,0.67661,79000002.0
2005-12-06 00:55:00,0.67665,0.67666,0.67661,0.67666,97000001.0
2005-12-06 00:56:00,0.67668,0.67674,0.67667,0.6767,66400001.0
2005-12-06 00:57:00,0.67668,0.67672,0.67665,0.67672,150099999.0
2005-12-06 00:58:00,0.67679,0.67679,0.67675,0.67675,82000002.0
2005-12-06 00:59:00,0.67672,0.67675,0.67672,0.67675,29500000.0
2005-12-06 01:00:00,0.67673,0.67673,0.67663,0.6767,123099997.0
2005-12-06 01:01:00,0.6767,0.67673,0.67662,0.67673,130999998.0
2005-12-06 01:02:00,0.67671,0.67673,0.67667,0.67671,176599997.0
2005-12-06 01:03:00,0.67675,0.67687,0.67675,0.6768,183200003.0
2005-12-06 01:04:00,0.67682,0.67685,0.6768,0.67685,93399999.0
2005-12-06 01:05:00,0.67683,0.67683,0.67676,0.67678,76699999.0
2005-12-06 01:06:00,0.67674,0.67674,0.67662,0.67662,164399997.0
2005-12-06 01:07:00,0.67659,0.6767,0.67659,0.67662,94499999.0
2005-12-06 01:08:00,0.67665,0.67668,0.67664,0.67666,213499994.0
2005-12-06 01:09:00,0.67671,0.67671,0.67665,0.67668,191700003.0
2005-12-06 01:10:00,0.67668,0.67668,0.67652,0.67655,281200005.0
2005-12-06 01:11:00,0.67658,0.67671,0.67658,0.6767,121299998.0
2005-12-06 01:12:00,0.67665,0.67674,0.67662,0.67674,201200001.0
2005-12-06 01:13:00,0.67673,0.67673,0.67666,0.67673,130000001.0
2005-12-06 01:14:00,0.67675,0.67679,0.67673,0.67678,256399997.0
2005-12-06 01:15:00,0.67675,0.67678,0.67673,0.67678,68500002.0
2005-12-06 01:16:00,0.67678,0.6768,0.67675,0.6768,159700004.0
2005-12-06 01:17:00,0.67677,0.67679,0.67675,0.67677,88400001.0
2005-12-06 01:18:00,0.67676,0.67681,0.67676,0.6768,31800000.0
2005-12-06 01:19:00,0.67682,0.67688,0.67681,0.67688,167699999.0
2005-12-06 01:20:00,0.6769,0.67692,0.67684,0.67687,186600002.0
2005-12-06 01:21:00,0.67687,0.67688,0.67685,0.67686,48399998.0
2005-12-06 01:22:00,0.67678,0.67688,0.67678,0.67685,221700004.0
2005-12-06 01:23:00,0.67679,0.67679,0.67673,0.67673,58399999.0
2005-12-06 01:24:00,0.67667,0.67672,0.67665,0.67671,163199999.0
2005-12-06 01:25:00,0.67664,0.67665,0.67654,0.67664,186899999.0
2005-12-06 01:26:00,0.67668,0.67668,0.67656,0.67656,90300003.0
2005-12-06 01:27:00,0.67661,0.67661,0.67646,0.67646,74099999.0
2005-12-06 01:28:00,0.67655,0.67661,0.67653,0.67657,146999995.0
2005-12-06 01:29:00,0.6766,0.6766,0.67656,0.67658,76500001.0
2005-12-06 01:30:00,0.67659,0.67659,0.67656,0.67656,45699999.0
2005-12-06 01:31:00,0.67652,0.67655,0.67652,0.67652,95200000.0
2005-12-06 01:32:00,0.67648,0.67652,0.67647,0.67647,108700002.0
2005-12-06 01:33:00,0.67651,0.67665,0.67651,0.67662,96899999.0
2005-12-06 01:34:00,0.67666,0.67666,0.67652,0.67652,90200000.0
2005-12-06 01:35:00,0.67647,0.67648,0.6764,0.6764,220299999.0
2005-12-06 01:36:00,0.67644,0.67647,0.67642,0.67642,139300001.0
2005-12-06 01:37:00,0.67645,0.6765,0.67643,0.6765,174300001.0
2005-12-06 01:38:00,0.67646,0.67651,0.67639,0.67647,112299998.0
2005-12-06 01:39:00,0.67648,0.67648,0.67639,0.67647,104500003.0
2005-12-06 01:40:00,0.67643,0.67646,0.67638,0.67638,202400003.0
2005-12-06 01:41:00,0.67638,0.67648,0.67638,0.67638,171899995.0
2005-12-06 01:42:00,0.67641,0.6765,0.67638,0.67645,117299997.0
2005-12-06 01:43:00,0.67652,0.67654,0.6765,0.67652,167199999.0
2005-12-06 01:44:00,0.67657,0.67659,0.67654,0.67657,156600001.0
2005-12-06 01:45:00,0.67661,0.67663,0.67652,0.67652,81300001.0
2005-12-06 01:46:00,0.6765,0.67652,0.67645,0.67648,79100000.0
2005-12-06 01:47:00,0.67656,0.6766,0.67649,0.67655,147699998.0
2005-12-06 01:48:00,0.67651,0.67653,0.67644,0.67653,153900002.0
2005-12-06 01:49:00,0.67652,0.67655,0.6765,0.6765,149400002.0
2005-12-06 01:50:00,0.6765,0.67654,0.67648,0.67649,171600003.0
2005-12-06 01:51:00,0.67651,0.67657,0.6765,0.67657,101400004.0
2005-12-06 01:52:00,0.67656,0.67658,0.67655,0.67656,136300000.0
2005-12-06 01:53:00,0.67653,0.67655,0.67648,0.67652,165200002.0
2005-12-06 01:54:00,0.67647,0.67653,0.67639,0.67644,195300000.0
2005-12-06 01:55:00,0.67644,0.6765,0.67644,0.67649,82100002.0
2005-12-06 01:56:00,0.67647,0.6765,0.67645,0.67648,129099998.0
2005-12-06 01:57:00,0.67647,0.6765,0.67644,0.6765,113399999.0
2005-12-06 01:58:00,0.67647,0.6765,0.67647,0.6765,73599999.0
2005-12-06 01:59:00,0.67652,0.67655,0.67651,0.67652,151599997.0
2005-12-06 02:00:00,0.6765,0.67655,0.67648,0.67648,113299998.0
2005-12-06 02:01:00,0.6766,0.67663,0.67647,0.67659,213900001.0
2005-12-06 02:02:00,0.67657,0.6766,0.67655,0.6766,135300002.0
2005-12-06 02:03:00,0.67665,0.67665,0.67656,0.67657,181500000.0
2005-12-06 02:04:00,0.67659,0.67665,0.6765,0.67663,254300006.0
2005-12-06 02:05:00,0.67663,0.67665,0.67651,0.67661,222200000.0
2005-12-06 02:06:00,0.67659,0.6767,0.67659,0.67665,131399999.0
2005-12-06 02:07:00,0.67668,0.6767,0.67663,0.67666,286699996.0
2005-12-06 02:08:00,0.67665,0.67665,0.67651,0.67651,111700002.0
2005-12-06 02:09:00,0.67658,0.67663,0.67658,0.67661,63900001.0
2005-12-06 02:10:00,0.67665,0.67675,0.6766,0.6766,47900000.0
2005-12-06 02:11:00,0.67663,0.67682,0.67663,0.6768,100600001.0
2005-12-06 02:12:00,0.67674,0.6768,0.67674,0.67675,77800000.0
2005-12-06 02:13:00,0.67684,0.67693,0.67683,0.67693,81300000.0
2005-12-06 02:14:00,0.67686,0.67695,0.67686,0.67686,142500000.0
2005-12-06 02:15:00,0.67688,0.67693,0.67687,0.6769,139499997.0
2005-12-06 02:16:00,0.6769,0.67693,0.67687,0.67688,149099998.0
2005-12-06 02:17:00,0.6769,0.67695,0.6769,0.67692,80800002.0
2005-12-06 02:18:00,0.67697,0.67697,0.67687,0.67695,155100003.0
2005-12-06 02:19:00,0.67697,0.67698,0.67695,0.67697,123199999.0
2005-12-06 02:20:00,0.67694,0.677,0.67694,0.67695,55600000.0
2005-12-06 02:21:00,0.67696,0.67701,0.67696,0.67701,47200001.0
2005-12-06 02:22:00,0.6771,0.67715,0.67694,0.677,222799997.0
2005-12-06 02:23:00,0.677,0.677,0.67695,0.67698,65999999.0
2005-12-06 02:24:00,0.67698,0.677,0.67692,0.67698,99599998.0
2005-12-06 02:25:00,0.677,0.67702,0.67695,0.677,135699999.0
2005-12-06 02:26:00,0.67697,0.67697,0.67678,0.67684,139700001.0
2005-12-06 02:27:00,0.67681,0.67687,0.6768,0.6768,240900001.0
2005-12-06 02:28:00,0.67683,0.67683,0.67678,0.67679,118499997.0
2005-12-06 02:29:00,0.67683,0.67683,0.67677,0.67682,174799998.0
2005-12-06 02:30:00,0.67677,0.67683,0.67677,0.67677,97500000.0
2005-12-06 02:31:00,0.67675,0.67683,0.67675,0.6768,140800002.0
2005-12-06 02:32:00,0.67681,0.67685,0.6768,0.67685,34600001.0
2005-12-06 02:33:00,0.67683,0.67688,0.67677,0.67688,207600000.0
2005-12-06 02:34:00,0.67686,0.67686,0.67681,0.67685,115900001.0
2005-12-06 02:35:00,0.67683,0.67683,0.67674,0.67681,126100003.0
2005-12-06 02:36:00,0.67681,0.67681,0.67675,0.67678,116600000.0
2005-12-06 02:37:00,0.67678,0.67679,0.67671,0.67675,170799995.0
2005-12-06 02:38:00,0.67674,0.67676,0.67668,0.67676,140199999.0
2005-12-06 02:39:00,0.67678,0.6768,0.67669,0.67675,106100001.0
2005-12-06 02:40:00,0.67677,0.67683,0.67673,0.67683,90000000.0
2005-12-06 02:41:00,0.67677,0.67684,0.67675,0.6768,115499999.0
2005-12-06 02:42:00,0.67675,0.67683,0.67675,0.67683,41300000.0
2005-12-06 02:43:00,0.67688,0.67688,0.6768,0.6768,29600000.0
2005-12-06 02:44:00,0.67682,0.67685,0.67682,0.67685,170299997.0
2005-12-06 02:45:00,0.67679,0.67685,0.67678,0.67685,76500001.0
2005-12-06 02:46:00,0.67685,0.67692,0.67684,0.67684,136400003.0
2005-12-06 02:47:00,0.67684,0.67687,0.67679,0.67679,96100001.0
2005-12-06 02:48:00,0.67678,0.6768,0.67678,0.67679,87000001.0
2005-12-06 02:49:00,0.67683,0.67683,0.67678,0.67682,73500001.0
2005-12-06 02:50:00,0.6768,0.6768,0.67675,0.6768,112700001.0
2005-12-06 02:51:00,0.67677,0.67697,0.67677,0.67697,70000000.0
2005-12-06 02:52:00,0.67705,0.6771,0.67695,0.67695,51600001.0
2005-12-06 02:53:00,0.67691,0.67691,0.67685,0.67685,87000002.0
2005-12-06 02:54:00,0.67677,0.67684,0.6767,0.67675,145100002.0
2005-12-06 02:55:00,0.6767,0.67682,0.6767,0.67682,114800002.0
2005-12-06 02:56:00,0.67683,0.67688,0.67677,0.67688,184600000.0
2005-12-06 02:57:00,0.67687,0.67692,0.67684,0.67687,174899999.0
2005-12-06 02:58:00,0.67688,0.6769,0.67681,0.6769,112299998.0
2005-12-06 02:59:00,0.67685,0.67685,0.67679,0.67683,130800002.0
2005-12-06 03:00:00,0.67686,0.67687,0.67676,0.67685,182499998.0
2005-12-06 03:01:00,0.6768,0.67682,0.67678,0.67678,184199998.0
2005-12-06 03:02:00,0.6768,0.67684,0.67677,0.67677,236600002.0
2005-12-06 03:03:00,0.67676,0.67679,0.67676,0.67678,180900000.0
2005-12-06 03:04:00,0.67678,0.67679,0.67675,0.67675,213000003.0
2005-12-06 03:05:00,0.67678,0.67683,0.67675,0.67678,160600002.0
2005-12-06 03:06:00,0.6768,0.6768,0.67673,0.6768,161800002.0
2005-12-06 03:07:00,0.67675,0.67683,0.67675,0.6768,186900001.0
2005-12-06 03:08:00,0.67682,0.67682,0.67681,0.67682,87500000.0
2005-12-06 03:09:00,0.67682,0.67682,0.67676,0.67676,102999998.0
2005-12-06 03:10:00,0.67682,0.67687,0.67682,0.67686,97699998.0
2005-12-06 03:11:00,0.67682,0.67686,0.6768,0.6768,130199998.0
2005-12-06 03:12:00,0.6768,0.67683,0.67677,0.67678,77300003.0
2005-12-06 03:13:00,0.67678,0.6768,0.67678,0.6768,36700001.0
2005-12-06 03:14:00,0.6768,0.6768,0.67677,0.67677,14300000.0
2005-12-06 03:15:00,0.6768,0.6768,0.67675,0.67675,41400002.0
2005-12-06 03:16:00,0.67683,0.67684,0.6768,0.6768,82300001.0
2005-12-06 03:17:00,0.67688,0.67692,0.67688,0.67689,121899997.0
2005-12-06 03:18:00,0.67688,0.6769,0.67685,0.67688,134999999.0
2005-12-06 03:19:00,0.67686,0.67687,0.67682,0.67682,190200000.0
2005-12-06 03:20:00,0.67682,0.67682,0.67678,0.67678,35600000.0
2005-12-06 03:21:00,0.67678,0.67684,0.67678,0.67684,27100001.0
2005-12-06 03:22:00,0.6768,0.67682,0.67676,0.67677,265500001.0
2005-12-06 03:23:00,0.67676,0.67682,0.67673,0.67681,92100000.0
2005-12-06 03:24:00,0.67685,0.67685,0.6768,0.6768,65000000.0
2005-12-06 03:25:00,0.67687,0.67687,0.6768,0.67682,193199999.0
2005-12-06 03:26:00,0.6768,0.6768,0.67678,0.67678,11200000.0
2005-12-06 03:27:00,0.67687,0.67688,0.67685,0.67685,61200002.0
2005-12-06 03:28:00,0.67688,0.67688,0.67685,0.67688,146099998.0
2005-12-06 03:29:00,0.6769,0.6769,0.6769,0.6769,50700001.0
2005-12-06 03:30:00,0.67689,0.67689,0.67683,0.67683,90599998.0
2005-12-06 03:31:00,0.67686,0.67688,0.67681,0.67686,72199999.0
2005-12-06 03:32:00,0.67683,0.67689,0.67683,0.67689,18300000.0
2005-12-06 03:33:00,0.67675,0.67685,0.67675,0.67685,124200000.0
2005-12-06 03:34:00,0.67682,0.67682,0.6767,0.67673,191599997.0
2005-12-06 03:35:00,0.67676,0.67683,0.67676,0.6768,150899999.0
2005-12-06 03:36:00,0.67682,0.67682,0.67681,0.67681,4400000.0
2005-12-06 03:37:00,0.67682,0.67682,0.67673,0.67675,59199999.0
2005-12-06 03:38:00,0.67676,0.67677,0.6766,0.6766,170099999.0
2005-12-06 03:39:00,0.67669,0.67676,0.67669,0.67676,147299999.0
2005-12-06 03:40:00,0.67673,0.6768,0.67669,0.67669,96500002.0
2005-12-06 03:41:00,0.67667,0.67677,0.67665,0.67665,170799996.0
2005-12-06 03:42:00,0.67667,0.67681,0.67667,0.67681,78700000.0
2005-12-06 03:43:00,0.67679,0.67679,0.67676,0.67676,17500000.0
2005-12-06 03:44:00,0.67674,0.6768,0.67674,0.6768,66099998.0
2005-12-06 03:45:00,0.67684,0.67688,0.67684,0.67688,30700001.0
2005-12-06 03:46:00,0.67685,0.67685,0.67684,0.67684,45399999.0
2005-12-06 03:47:00,0.6768,0.6768,0.67675,0.67675,84800002.0
2005-12-06 03:48:00,0.67678,0.67687,0.67678,0.67687,22300000.0
2005-12-06 03:49:00,0.6769,0.67692,0.67684,0.67685,59500000.0
2005-12-06 03:50:00,0.67677,0.67677,0.67675,0.67675,32600001.0
2005-12-06 03:51:00,0.67675,0.67684,0.67675,0.6768,72199999.0
2005-12-06 03:52:00,0.67683,0.67683,0.6768,0.6768,19500000.0
2005-12-06 03:53:00,0.67683,0.67683,0.67678,0.67678,39699999.0
2005-12-06 03:54:00,0.67681,0.67681,0.6767,0.67671,126100000.0
2005-12-06 03:55:00,0.67668,0.67671,0.67668,0.67669,171800000.0
2005-12-06 03:56:00,0.67672,0.67672,0.67665,0.67665,75999998.0
2005-12-06 03:57:00,0.67671,0.67671,0.6767,0.6767,42300000.0
2005-12-06 03:58:00,0.67667,0.67674,0.67667,0.6767,204799999.0
2005-12-06 03:59:00,0.67672,0.67672,0.67666,0.67666,44700002.0
2005-12-06 04:00:00,0.67675,0.67675,0.67673,0.67673,19300000.0
2005-12-06 04:01:00,0.6767,0.67679,0.6767,0.67679,128399998.0
2005-12-06 04:02:00,0.67677,0.67678,0.67673,0.67677,250200002.0
2005-12-06 04:03:00,0.67681,0.67681,0.67673,0.67673,90699997.0
2005-12-06 04:04:00,0.67675,0.67675,0.67672,0.67673,70799998.0
2005-12-06 04:05:00,0.67675,0.67675,0.67673,0.67673,33399998.0
2005-12-06 04:06:00,0.67675,0.67675,0.67668,0.67673,135700004.0
2005-12-06 04:07:00,0.67671,0.67674,0.67669,0.67672,35600000.0
2005-12-06 04:08:00,0.67671,0.67675,0.67667,0.67675,109300001.0
2005-12-06 04:09:00,0.67675,0.67675,0.67675,0.67675,51099999.0
2005-12-06 04:10:00,0.67675,0.67675,0.67673,0.67673,91100003.0
2005-12-06 04:11:00,0.67675,0.67677,0.6767,0.6767,131599999.0
2005-12-06 04:12:00,0.67673,0.67676,0.67669,0.67676,64300002.0
2005-12-06 04:13:00,0.67675,0.67675,0.67672,0.67672,113499999.0
2005-12-06 04:14:00,0.67663,0.67663,0.67659,0.67659,10600000.0
2005-12-06 04:15:00,0.67663,0.67673,0.67663,0.67673,101099999.0
2005-12-06 04:16:00,0.67671,0.67672,0.67671,0.67672,57599998.0
2005-12-06 04:17:00,0.67668,0.67668,0.67667,0.67667,8800000.0
2005-12-06 04:18:00,0.6767,0.6767,0.6767,0.6767,64000000.0
2005-12-06 04:19:00,0.67668,0.67669,0.67662,0.67662,177500002.0
2005-12-06 04:20:00,0.67662,0.67665,0.67659,0.67659,128100002.0
2005-12-06 04:21:00,0.67658,0.6766,0.67658,0.6766,59000000.0
2005-12-06 04:22:00,0.67658,0.67662,0.67655,0.67655,263799999.0
2005-12-06 04:23:00,0.67656,0.67661,0.67655,0.67655,235499995.0
2005-12-06 04:24:00,0.67655,0.6766,0.67655,0.6766,78999998.0
2005-12-06 04:25:00,0.6766,0.6766,0.6766,0.6766,9600000.0
2005-12-06 04:26:00,0.67653,0.6766,0.67653,0.6766,120799999.0
2005-12-06 04:27:00,0.67658,0.6766,0.67651,0.67658,108700001.0
2005-12-06 04:28:00,0.6766,0.67666,0.67657,0.67661,167699997.0
2005-12-06 04:29:00,0.67657,0.67658,0.67657,0.67658,103600003.0
2005-12-06 04:30:00,0.67657,0.67659,0.67653,0.67655,150699998.0
2005-12-06 04:31:00,0.67657,0.67659,0.67653,0.67658,130300003.0
2005-12-06 04:32:00,0.6766,0.6766,0.67657,0.67658,71100000.0
2005-12-06 04:33:00,0.67656,0.67656,0.67655,0.67656,48600001.0
2005-12-06 04:34:00,0.67653,0.67655,0.67652,0.67653,115999998.0
2005-12-06 04:35:00,0.67657,0.67658,0.67654,0.67654,117400000.0
2005-12-06 04:36:00,0.67655,0.67661,0.67653,0.67661,100600002.0
2005-12-06 04:37:00,0.67654,0.6766,0.67654,0.67657,108400000.0
2005-12-06 04:38:00,0.67657,0.67662,0.67652,0.67662,178299997.0
2005-12-06 04:39:00,0.67659,0.67665,0.67653,0.67655,162499999.0
2005-12-06 04:40:00,0.67657,0.67659,0.67653,0.67659,159000004.0
2005-12-06 04:41:00,0.67659,0.67661,0.67656,0.67658,204499997.0
2005-12-06 04:42:00,0.67662,0.67662,0.67655,0.6766,155700001.0
2005-12-06 04:43:00,0.67658,0.6766,0.67657,0.67657,141400001.0
2005-12-06 04:44:00,0.67655,0.67658,0.67654,0.67657,145900003.0
2005-12-06 04:45:00,0.67652,0.67658,0.6765,0.67655,174099998.0
2005-12-06 04:46:00,0.67653,0.67653,0.67649,0.67651,152900002.0
2005-12-06 04:47:00,0.67652,0.67656,0.67647,0.67651,70900001.0
2005-12-06 04:48:00,0.6765,0.6765,0.67647,0.67647,70799998.0
2005-12-06 04:49:00,0.67647,0.6765,0.67645,0.6765,143699998.0
2005-12-06 04:50:00,0.67648,0.6765,0.67643,0.67647,121799995.0
2005-12-06 04:51:00,0.67647,0.67647,0.67647,0.67647,33300001.0
2005-12-06 04:52:00,0.67649,0.67655,0.67647,0.67647,161300001.0
2005-12-06 04:53:00,0.67651,0.67656,0.67647,0.67654,175200001.0
2005-12-06 04:54:00,0.6765,0.6765,0.67646,0.6765,190699996.0
2005-12-06 04:55:00,0.67647,0.67651,0.67644,0.67647,286299998.0
2005-12-06 04:56:00,0.67647,0.67656,0.67647,0.67656,134999998.0
2005-12-06 04:57:00,0.67651,0.67655,0.67651,0.67655,28700000.0
2005-12-06 04:58:00,0.67645,0.67648,0.67641,0.67648,46300000.0
2005-12-06 04:59:00,0.6765,0.6765,0.67647,0.67647,44600000.0
2005-12-06 05:00:00,0.67647,0.67651,0.67647,0.67649,96699996.0
2005-12-06 05:01:00,0.67646,0.67655,0.67646,0.67653,193800002.0
2005-12-06 05:02:00,0.67652,0.67652,0.67648,0.67648,102800003.0
2005-12-06 05:03:00,0.67655,0.67661,0.67652,0.67661,178500005.0
2005-12-06 05:04:00,0.6765,0.67653,0.67648,0.67652,107499999.0
2005-12-06 05:05:00,0.67656,0.6766,0.67656,0.67659,57400000.0
2005-12-06 05:06:00,0.67659,0.67661,0.67654,0.67657,186300002.0
2005-12-06 05:07:00,0.67652,0.67655,0.67644,0.67655,60600001.0
2005-12-06 05:08:00,0.67652,0.67654,0.67646,0.67646,96300000.0
2005-12-06 05:09:00,0.67644,0.67655,0.67644,0.67655,76000002.0
2005-12-06 05:10:00,0.6765,0.6765,0.67644,0.67646,203899999.0
2005-12-06 05:11:00,0.67648,0.6765,0.67645,0.67645,110500000.0
2005-12-06 05:12:00,0.67655,0.67655,0.67651,0.67651,31000001.0
2005-12-06 05:13:00,0.67655,0.67658,0.67649,0.67658,139499999.0
2005-12-06 05:14:00,0.6766,0.6766,0.67653,0.67657,143500002.0
2005-12-06 05:15:00,0.67658,0.67658,0.67657,0.67657,95100003.0
2005-12-06 05:16:00,0.6766,0.67663,0.67656,0.6766,218699997.0
2005-12-06 05:17:00,0.67655,0.67655,0.67653,0.67655,128600005.0
2005-12-06 05:18:00,0.67649,0.67657,0.67649,0.67655,97400001.0
2005-12-06 05:19:00,0.67658,0.67658,0.67657,0.67657,15800000.0
2005-12-06 05:20:00,0.67654,0.67656,0.67654,0.67656,9700000.0
2005-12-06 05:21:00,0.67658,0.67658,0.67653,0.67655,85500000.0
2005-12-06 05:22:00,0.67656,0.67656,0.67656,0.67656,82800001.0
2005-12-06 05:23:00,0.67654,0.67658,0.67654,0.67658,108399997.0
2005-12-06 05:24:00,0.6766,0.6766,0.67655,0.67655,120500000.0
2005-12-06 05:25:00,0.67656,0.67659,0.67652,0.67657,175800000.0
2005-12-06 05:26:00,0.67656,0.67658,0.67653,0.67653,208299996.0
2005-12-06 05:27:00,0.67656,0.67656,0.67655,0.67655,32700001.0
2005-12-06 05:28:00,0.67653,0.67657,0.67653,0.67653,126800001.0
2005-12-06 05:29:00,0.67653,0.67653,0.67648,0.67648,101000001.0
2005-12-06 05:30:00,0.67648,0.6765,0.67645,0.67645,77000000.0
2005-12-06 05:31:00,0.67645,0.67647,0.67645,0.67647,20000000.0
2005-12-06 05:32:00,0.67647,0.67656,0.67647,0.67656,258299997.0
2005-12-06 05:33:00,0.67661,0.67661,0.67648,0.67654,165200000.0
2005-12-06 05:34:00,0.67655,0.67658,0.67653,0.67656,112000000.0
2005-12-06 05:35:00,0.67657,0.67658,0.6765,0.67653,253699998.0
2005-12-06 05:36:00,0.67646,0.67648,0.67641,0.67641,8000000.0
2005-12-06 05:37:00,0.67644,0.67646,0.67643,0.67646,27900000.0
2005-12-06 05:38:00,0.67645,0.67652,0.67645,0.67646,36700001.0
2005-12-06 05:39:00,0.6765,0.6765,0.67647,0.67647,46400000.0
2005-12-06 05:40:00,0.67653,0.67653,0.67647,0.6765,23100000.0
2005-12-06 05:41:00,0.67651,0.67653,0.67649,0.67651,138300001.0
2005-12-06 05:42:00,0.67648,0.67654,0.67648,0.67654,119600002.0
2005-12-06 05:43:00,0.67651,0.67656,0.67651,0.67656,141300001.0
2005-12-06 05:44:00,0.67661,0.67661,0.67647,0.67654,146400002.0
2005-12-06 05:45:00,0.67654,0.67658,0.67647,0.67647,128899998.0
2005-12-06 05:46:00,0.67659,0.67661,0.67657,0.67658,138899998.0
2005-12-06 05:47:00,0.67651,0.67663,0.67651,0.6766,158100001.0
2005-12-06 05:48:00,0.67659,0.67662,0.67658,0.67659,188299998.0
2005-12-06 05:49:00,0.67661,0.67661,0.67654,0.67655,178400004.0
2005-12-06 05:50:00,0.6766,0.67664,0.67656,0.67661,138499994.0
2005-12-06 05:51:00,0.67661,0.67661,0.67651,0.67655,169299999.0
2005-12-06 05:52:00,0.67654,0.6766,0.67651,0.67656,146700000.0
2005-12-06 05:53:00,0.67653,0.67659,0.67652,0.67652,209500001.0
2005-12-06 05:54:00,0.67655,0.67664,0.67655,0.6766,217400001.0
2005-12-06 05:55:00,0.67655,0.67656,0.67648,0.67651,103900000.0
2005-12-06 05:56:00,0.67652,0.67659,0.67646,0.67652,204700004.0
2005-12-06 05:57:00,0.6765,0.67655,0.6765,0.67653,68099999.0
2005-12-06 05:58:00,0.67649,0.67661,0.67649,0.67661,58699999.0
2005-12-06 05:59:00,0.67657,0.6766,0.67656,0.67657,122200003.0
2005-12-06 06:00:00,0.67661,0.67663,0.67656,0.67657,132700002.0
2005-12-06 06:01:00,0.67653,0.67654,0.67648,0.67654,105300001.0
2005-12-06 06:02:00,0.67658,0.67659,0.67649,0.67657,119900000.0
2005-12-06 06:03:00,0.67654,0.67655,0.67651,0.67651,74900001.0
2005-12-06 06:04:00,0.67654,0.67658,0.67654,0.67658,55799999.0
2005-12-06 06:05:00,0.67657,0.67657,0.67656,0.67656,64099998.0
2005-12-06 06:06:00,0.67646,0.67653,0.67646,0.67648,169700001.0
2005-12-06 06:07:00,0.6765,0.6765,0.67645,0.6765,181500002.0
2005-12-06 06:08:00,0.67655,0.67655,0.67652,0.67652,75199999.0
2005-12-06 06:09:00,0.67652,0.67653,0.67652,0.67653,39099998.0
2005-12-06 06:10:00,0.67655,0.67655,0.67655,0.67655,9600000.0
2005-12-06 06:11:00,0.67657,0.67657,0.67655,0.67655,46500001.0
2005-12-06 06:12:00,0.67661,0.67664,0.67655,0.67661,82100002.0
2005-12-06 06:13:00,0.67664,0.67664,0.67656,0.6766,154099999.0
2005-12-06 06:14:00,0.6766,0.67665,0.6766,0.67665,143899998.0
2005-12-06 06:15:00,0.67658,0.67658,0.67652,0.67653,107200001.0
2005-12-06 06:16:00,0.6766,0.6766,0.67655,0.6766,150699998.0
2005-12-06 06:17:00,0.67657,0.67664,0.67656,0.67657,136700002.0
2005-12-06 06:18:00,0.67658,0.67658,0.67649,0.67652,168600004.0
2005-12-06 06:19:00,0.67657,0.6766,0.67648,0.6766,189300000.0
2005-12-06 06:20:00,0.67661,0.67661,0.67656,0.67657,154200001.0
2005-12-06 06:21:00,0.67661,0.67661,0.67653,0.67654,74300000.0
2005-12-06 06:22:00,0.67654,0.67658,0.67652,0.67655,234499997.0
2005-12-06 06:23:00,0.67657,0.6766,0.67654,0.67657,175200004.0
2005-12-06 06:24:00,0.67657,0.67661,0.67653,0.67656,185200003.0
2005-12-06 06:25:00,0.67654,0.67658,0.67652,0.67652,112700001.0
2005-12-06 06:26:00,0.67651,0.67661,0.67651,0.67655,186099998.0
2005-12-06 06:27:00,0.67656,0.67656,0.6764,0.6764,229099998.0
2005-12-06 06:28:00,0.67648,0.67656,0.67648,0.67655,106800000.0
2005-12-06 06:29:00,0.67653,0.67658,0.67651,0.67658,112600000.0
2005-12-06 06:30:00,0.67662,0.67663,0.67659,0.67659,147499996.0
2005-12-06 06:31:00,0.67653,0.67663,0.67653,0.67663,134399999.0
2005-12-06 06:32:00,0.67666,0.67666,0.67664,0.67664,52599998.0
2005-12-06 06:33:00,0.67661,0.67663,0.67661,0.67661,127899999.0
2005-12-06 06:34:00,0.67663,0.67663,0.67656,0.67662,122700000.0
2005-12-06 06:35:00,0.67667,0.67668,0.67667,0.67668,11300000.0
2005-12-06 06:36:00,0.6767,0.6767,0.6767,0.6767,2200000.0
2005-12-06 06:37:00,0.67672,0.67672,0.67664,0.67669,117199999.0
2005-12-06 06:38:00,0.67663,0.67665,0.67663,0.67665,9600000.0
2005-12-06 06:39:00,0.67665,0.67665,0.6766,0.6766,39900000.0
2005-12-06 06:40:00,0.67666,0.67669,0.67664,0.67669,135899998.0
2005-12-06 06:41:00,0.67664,0.67668,0.67662,0.67664,112199999.0
2005-12-06 06:42:00,0.6766,0.6766,0.6766,0.6766,23100000.0
2005-12-06 06:43:00,0.67664,0.6767,0.67664,0.67664,54400000.0
2005-12-06 06:44:00,0.67666,0.67671,0.67661,0.67661,253099998.0
2005-12-06 06:45:00,0.67669,0.6767,0.67663,0.67663,247200000.0
2005-12-06 06:46:00,0.67665,0.67675,0.67663,0.67663,202900004.0
2005-12-06 06:47:00,0.67667,0.67673,0.67667,0.6767,113300002.0
2005-12-06 06:48:00,0.67667,0.67668,0.67667,0.67668,99799998.0
2005-12-06 06:49:00,0.67668,0.67668,0.67665,0.67665,138900002.0
2005-12-06 06:50:00,0.67667,0.6767,0.67667,0.6767,73699998.0
2005-12-06 06:51:00,0.67665,0.67665,0.6766,0.6766,46199999.0
2005-12-06 06:52:00,0.67666,0.67676,0.67666,0.67669,78199999.0
2005-12-06 06:53:00,0.6767,0.6767,0.67665,0.67665,132600002.0
2005-12-06 06:54:00,0.67665,0.67665,0.67664,0.67664,44800001.0
2005-12-06 06:55:00,0.67665,0.67667,0.67662,0.67662,65300001.0
2005-12-06 06:56:00,0.6766,0.67665,0.67657,0.67657,135800000.0
2005-12-06 06:57:00,0.67658,0.67663,0.67658,0.67663,74100002.0
2005-12-06 06:58:00,0.67665,0.67666,0.67658,0.67666,238800005.0
2005-12-06 06:59:00,0.67665,0.67668,0.67665,0.67666,98899999.0
2005-12-06 07:00:00,0.6766,0.67665,0.6766,0.67665,98199996.0
2005-12-06 07:01:00,0.67662,0.67665,0.67662,0.67662,121700003.0
2005-12-06 07:02:00,0.67662,0.67665,0.67662,0.67662,152899998.0
2005-12-06 07:03:00,0.67667,0.6767,0.67667,0.6767,64599999.0
2005-12-06 07:04:00,0.67669,0.67676,0.67669,0.67676,27900000.0
2005-12-06 07:05:00,0.67672,0.67672,0.67664,0.67666,82800001.0
2005-12-06 07:06:00,0.67668,0.67668,0.67664,0.67664,47800001.0
2005-12-06 07:07:00,0.67668,0.67668,0.67667,0.67667,119899997.0
2005-12-06 07:08:00,0.67667,0.67668,0.67663,0.67663,115899998.0
2005-12-06 07:09:00,0.67664,0.67668,0.67664,0.67668,10400000.0
2005-12-06 07:10:00,0.67666,0.67669,0.67664,0.67664,156199998.0
2005-12-06 07:11:00,0.67663,0.67669,0.67663,0.67669,115400000.0
2005-12-06 07:12:00,0.67665,0.67665,0.67665,0.67665,32700001.0
2005-12-06 07:13:00,0.67668,0.67673,0.67668,0.6767,162299999.0
2005-12-06 07:14:00,0.67669,0.67669,0.67661,0.67667,236200005.0
2005-12-06 07:15:00,0.67668,0.6767,0.67665,0.6767,132000002.0
2005-12-06 07:16:00,0.67669,0.6767,0.67664,0.6767,138700003.0
2005-12-06 07:17:00,0.67668,0.67671,0.67668,0.67671,121500000.0
2005-12-06 07:18:00,0.67668,0.67668,0.67662,0.67666,79099999.0
2005-12-06 07:19:00,0.67664,0.67666,0.6765,0.6765,183799995.0
2005-12-06 07:20:00,0.67648,0.6765,0.67645,0.67645,197900001.0
2005-12-06 07:21:00,0.67653,0.6766,0.67653,0.67656,102499996.0
2005-12-06 07:22:00,0.67654,0.67658,0.67654,0.67658,46400000.0
2005-12-06 07:23:00,0.67656,0.67658,0.67652,0.67652,112000003.0
2005-12-06 07:24:00,0.67652,0.67655,0.67652,0.67655,27099999.0
2005-12-06 07:25:00,0.67651,0.67652,0.67651,0.67652,57700001.0
2005-12-06 07:26:00,0.67643,0.67657,0.67643,0.6765,175900000.0
2005-12-06 07:27:00,0.67649,0.67653,0.67642,0.67653,219900001.0
2005-12-06 07:28:00,0.6765,0.6765,0.67643,0.67647,105999997.0
2005-12-06 07:29:00,0.6765,0.6765,0.67642,0.67646,116000000.0
2005-12-06 07:30:00,0.67644,0.67649,0.67642,0.67648,138900000.0
2005-12-06 07:31:00,0.67651,0.67651,0.67644,0.67644,94799996.0
2005-12-06 07:32:00,0.67643,0.67645,0.6764,0.67645,69699999.0
2005-12-06 07:33:00,0.67645,0.67645,0.67643,0.67643,169699997.0
2005-12-06 07:34:00,0.6764,0.67645,0.6764,0.67645,192299997.0
2005-12-06 07:35:00,0.67645,0.67647,0.67639,0.67639,112599997.0
2005-12-06 07:36:00,0.6764,0.6764,0.67638,0.67638,35899998.0
2005-12-06 07:37:00,0.6764,0.6764,0.67635,0.6764,248099999.0
2005-12-06 07:38:00,0.67641,0.67643,0.6764,0.67642,290800003.0
2005-12-06 07:39:00,0.67636,0.67639,0.67636,0.67636,136899998.0
2005-12-06 07:40:00,0.67639,0.67639,0.67634,0.67636,54199999.0
2005-12-06 07:41:00,0.67637,0.67648,0.67637,0.67648,200100000.0
2005-12-06 07:42:00,0.6765,0.67653,0.67647,0.67647,145500002.0
2005-12-06 07:43:00,0.6764,0.67646,0.67639,0.67639,80800000.0
2005-12-06 07:44:00,0.67636,0.67642,0.67636,0.67642,8400000.0
2005-12-06 07:45:00,0.6764,0.67648,0.6764,0.6764,165200003.0
2005-12-06 07:46:00,0.6764,0.67648,0.6764,0.67644,84499998.0
2005-12-06 07:47:00,0.67651,0.67651,0.67643,0.67649,90300001.0
2005-12-06 07:48:00,0.67648,0.67654,0.67646,0.67646,37700000.0
2005-12-06 07:49:00,0.67653,0.67656,0.67653,0.67656,75799999.0
2005-12-06 07:50:00,0.67656,0.67658,0.67654,0.67657,86200001.0
2005-12-06 07:51:00,0.67656,0.67663,0.67656,0.67657,156800000.0
2005-12-06 07:52:00,0.67658,0.6766,0.67655,0.67656,286599998.0
2005-12-06 07:53:00,0.6766,0.6766,0.67657,0.67657,46200001.0
2005-12-06 07:54:00,0.67657,0.6766,0.67657,0.67657,123100003.0
2005-12-06 07:55:00,0.67657,0.67657,0.67649,0.67657,140599998.0
2005-12-06 07:56:00,0.6765,0.67659,0.6765,0.67659,194000002.0
2005-12-06 07:57:00,0.67655,0.67658,0.67653,0.67656,200199998.0
2005-12-06 07:58:00,0.67658,0.67658,0.6765,0.67653,182000001.0
2005-12-06 07:59:00,0.67661,0.67666,0.67661,0.67666,64200001.0
2005-12-06 08:00:00,0.67667,0.6768,0.67667,0.67673,196900000.0
2005-12-06 08:01:00,0.67676,0.67676,0.67669,0.6767,113300002.0
2005-12-06 08:02:00,0.6767,0.6767,0.67659,0.67668,150400002.0
2005-12-06 08:03:00,0.67667,0.67676,0.67667,0.67671,215400003.0
2005-12-06 08:04:00,0.67668,0.67673,0.67668,0.67673,127300001.0
2005-12-06 08:05:00,0.67671,0.67672,0.67671,0.67672,45399998.0
2005-12-06 08:06:00,0.6767,0.67675,0.67666,0.67666,180500002.0
2005-12-06 08:07:00,0.67667,0.67676,0.67667,0.67675,146900001.0
2005-12-06 08:08:00,0.67671,0.67671,0.67665,0.6767,34000000.0
2005-12-06 08:09:00,0.67672,0.67673,0.67672,0.67673,35300002.0
2005-12-06 08:10:00,0.67674,0.67674,0.67669,0.6767,87100002.0
2005-12-06 08:11:00,0.67667,0.6767,0.67667,0.67668,142799998.0
2005-12-06 08:12:00,0.67672,0.67675,0.67668,0.67675,183600001.0
2005-12-06 08:13:00,0.67673,0.67673,0.67666,0.67671,138600001.0
2005-12-06 08:14:00,0.67675,0.67675,0.67675,0.67675,68300002.0
2005-12-06 08:15:00,0.67674,0.67674,0.67659,0.67659,46600000.0
2005-12-06 08:16:00,0.67657,0.67658,0.67657,0.67658,20300000.0
2005-12-06 08:17:00,0.67661,0.67665,0.67661,0.67665,45399998.0
2005-12-06 08:18:00,0.67663,0.67663,0.67651,0.6766,143100005.0
2005-12-06 08:19:00,0.67657,0.67664,0.67654,0.6766,205699997.0
2005-12-06 08:20:00,0.67657,0.67664,0.67657,0.67657,68899998.0
2005-12-06 08:21:00,0.67657,0.67657,0.6765,0.6765,87200001.0
2005-12-06 08:22:00,0.67659,0.67662,0.67653,0.67661,69300002.0
2005-12-06 08:23:00,0.67665,0.67665,0.67665,0.67665,19100000.0
2005-12-06 08:24:00,0.67663,0.67666,0.67657,0.67657,101900003.0
2005-12-06 08:25:00,0.67648,0.6766,0.67648,0.67657,295000004.0
2005-12-06 08:26:00,0.67653,0.67653,0.67653,0.67653,10400000.0
2005-12-06 08:27:00,0.67657,0.67662,0.67655,0.67657,188899999.0
2005-12-06 08:28:00,0.67657,0.67665,0.67656,0.67665,213199996.0
2005-12-06 08:29:00,0.67663,0.67663,0.67657,0.67657,13500000.0
2005-12-06 08:30:00,0.67658,0.67664,0.67657,0.67663,158200003.0
2005-12-06 08:31:00,0.67662,0.67667,0.67659,0.67662,186199997.0
2005-12-06 08:32:00,0.6766,0.67665,0.67658,0.67661,79899998.0
2005-12-06 08:33:00,0.6766,0.6766,0.67657,0.67658,131699999.0
2005-12-06 08:34:00,0.67657,0.6766,0.67655,0.6766,55600001.0
2005-12-06 08:35:00,0.67658,0.67658,0.67657,0.67657,51299999.0
2005-12-06 08:36:00,0.67658,0.67662,0.67658,0.67662,33700000.0
2005-12-06 08:37:00,0.67661,0.67668,0.67657,0.67668,137599996.0
2005-12-06 08:38:00,0.67668,0.67668,0.67663,0.67668,101800000.0
2005-12-06 08:39:00,0.67665,0.67673,0.67665,0.67673,147300002.0
2005-12-06 08:40:00,0.67666,0.67673,0.67663,0.67673,78100001.0
2005-12-06 08:41:00,0.67674,0.67676,0.67674,0.67676,16000000.0
2005-12-06 08:42:00,0.67672,0.67675,0.67665,0.67671,121199998.0
2005-12-06 08:43:00,0.67667,0.67669,0.67661,0.67661,111800001.0
2005-12-06 08:44:00,0.67663,0.67667,0.6766,0.67667,119599998.0
2005-12-06 08:45:00,0.67665,0.67665,0.67663,0.67663,51899998.0
2005-12-06 08:46:00,0.67663,0.67665,0.6766,0.67665,82900001.0
2005-12-06 08:47:00,0.67664,0.67668,0.67664,0.67666,118899999.0
2005-12-06 08:48:00,0.67666,0.67667,0.67666,0.67667,47300001.0
2005-12-06 08:49:00,0.67665,0.6767,0.67664,0.6767,119399998.0
2005-12-06 08:50:00,0.67668,0.67668,0.67667,0.67667,41500000.0
2005-12-06 08:51:00,0.67666,0.67669,0.67665,0.67667,222100003.0
2005-12-06 08:52:00,0.67665,0.67673,0.67665,0.67673,130300002.0
2005-12-06 08:53:00,0.6767,0.67672,0.6767,0.6767,113100002.0
2005-12-06 08:54:00,0.67667,0.67667,0.67667,0.67667,8000000.0
2005-12-06 08:55:00,0.67664,0.67669,0.67663,0.67665,70299999.0
2005-12-06 08:56:00,0.67666,0.67666,0.6766,0.67664,196600002.0
2005-12-06 08:57:00,0.67667,0.67667,0.67665,0.67665,66299999.0
2005-12-06 08:58:00,0.67667,0.6767,0.67665,0.67668,115600002.0
2005-12-06 08:59:00,0.67661,0.67666,0.67654,0.67663,151200001.0
2005-12-06 09:00:00,0.67661,0.67661,0.67655,0.67659,35700000.0
2005-12-06 09:01:00,0.67661,0.67662,0.67652,0.67657,267499997.0
2005-12-06 09:02:00,0.67659,0.67661,0.67656,0.67661,20100000.0
2005-12-06 09:03:00,0.67663,0.67663,0.67647,0.67647,107400001.0
2005-12-06 09:04:00,0.67661,0.67663,0.67655,0.67655,176400002.0
2005-12-06 09:05:00,0.67653,0.67653,0.67647,0.67649,77500000.0
2005-12-06 09:06:00,0.67646,0.67648,0.67642,0.67643,130800000.0
2005-12-06 09:07:00,0.67648,0.67648,0.6764,0.6764,131800003.0
2005-12-06 09:08:00,0.67638,0.67644,0.67631,0.6764,205300003.0
2005-12-06 09:09:00,0.67648,0.67654,0.67648,0.67653,59799999.0
2005-12-06 09:10:00,0.67656,0.67656,0.67652,0.67652,77400001.0
2005-12-06 09:11:00,0.67646,0.67651,0.67642,0.67649,270199999.0
2005-12-06 09:12:00,0.67646,0.67646,0.67643,0.67646,119300004.0
2005-12-06 09:13:00,0.67646,0.67658,0.67646,0.67655,172800005.0
2005-12-06 09:14:00,0.67652,0.67652,0.67644,0.67647,95999997.0
2005-12-06 09:15:00,0.67645,0.67645,0.67639,0.67645,160499999.0
2005-12-06 09:16:00,0.67645,0.67645,0.67639,0.67643,145699998.0
2005-12-06 09:17:00,0.67639,0.67647,0.67637,0.67645,117900001.0
2005-12-06 09:18:00,0.67648,0.67648,0.67638,0.67644,130699998.0
2005-12-06 09:19:00,0.67643,0.67647,0.67635,0.67647,128600002.0
2005-12-06 09:20:00,0.67641,0.67641,0.67633,0.6764,209799998.0
2005-12-06 09:21:00,0.67641,0.67641,0.67629,0.6764,199300004.0
2005-12-06 09:22:00,0.6764,0.67641,0.67628,0.67637,137300000.0
2005-12-06 09:23:00,0.67633,0.67636,0.67629,0.67635,194399999.0
2005-12-06 09:24:00,0.6763,0.6763,0.67616,0.67616,115900002.0
2005-12-06 09:25:00,0.67618,0.67621,0.67615,0.6762,96699998.0
2005-12-06 09:26:00,0.67622,0.67627,0.67621,0.67627,181499997.0
2005-12-06 09:27:00,0.67627,0.67627,0.67615,0.67619,135400002.0
2005-12-06 09:28:00,0.67619,0.67626,0.67619,0.67626,82799999.0
2005-12-06 09:29:00,0.67625,0.67625,0.67625,0.67625,22300000.0
2005-12-06 09:30:00,0.67627,0.67631,0.6762,0.6762,111500001.0
2005-12-06 09:31:00,0.67615,0.67628,0.67615,0.67628,149400005.0
2005-12-06 09:32:00,0.67625,0.67631,0.67625,0.67625,130699997.0
2005-12-06 09:33:00,0.67626,0.67629,0.67625,0.67627,118900001.0
2005-12-06 09:34:00,0.67631,0.67632,0.67624,0.67628,193800001.0
2005-12-06 09:35:00,0.67625,0.67626,0.67619,0.67624,194600001.0
2005-12-06 09:36:00,0.67624,0.67629,0.67617,0.67618,166200002.0
2005-12-06 09:37:00,0.67618,0.67619,0.67616,0.67617,97900004.0
2005-12-06 09:38:00,0.67626,0.67629,0.67625,0.67626,165200001.0
2005-12-06 09:39:00,0.67618,0.67628,0.67616,0.67628,155800003.0
2005-12-06 09:40:00,0.6763,0.67635,0.67625,0.67635,75700001.0
2005-12-06 09:41:00,0.67637,0.67645,0.67635,0.6764,207199994.0
2005-12-06 09:42:00,0.67642,0.67642,0.67632,0.67637,220899997.0
2005-12-06 09:43:00,0.67637,0.67644,0.67633,0.6764,77700001.0
2005-12-06 09:44:00,0.67632,0.67642,0.67632,0.67638,206999996.0
2005-12-06 09:45:00,0.67636,0.67636,0.67626,0.6763,110200002.0
2005-12-06 09:46:00,0.67629,0.67642,0.67622,0.67642,127899996.0
2005-12-06 09:47:00,0.6765,0.6765,0.67635,0.67635,188400006.0
2005-12-06 09:48:00,0.67632,0.67646,0.67632,0.67638,174199997.0
2005-12-06 09:49:00,0.67638,0.67644,0.67636,0.67636,231600000.0
2005-12-06 09:50:00,0.67636,0.67636,0.67626,0.67627,176000000.0
2005-12-06 09:51:00,0.67638,0.67648,0.67638,0.67643,136400004.0
2005-12-06 09:52:00,0.67645,0.67656,0.67645,0.67654,262399996.0
2005-12-06 09:53:00,0.67651,0.67651,0.67646,0.6765,241699996.0
2005-12-06 09:54:00,0.67644,0.67648,0.67638,0.67641,114899997.0
2005-12-06 09:55:00,0.67637,0.67638,0.67635,0.67636,57500000.0
2005-12-06 09:56:00,0.67637,0.6764,0.67634,0.67635,130799997.0
2005-12-06 09:57:00,0.67637,0.67647,0.67635,0.67645,162500002.0
2005-12-06 09:58:00,0.67645,0.67645,0.67637,0.67637,61400000.0
2005-12-06 09:59:00,0.67638,0.67642,0.67636,0.6764,157899999.0
2005-12-06 10:00:00,0.6764,0.6765,0.6764,0.6765,107600001.0
2005-12-06 10:01:00,0.67639,0.67641,0.67639,0.67641,85800004.0
2005-12-06 10:02:00,0.67632,0.67636,0.67627,0.67636,220799999.0
2005-12-06 10:03:00,0.6764,0.67643,0.67632,0.67643,254899998.0
2005-12-06 10:04:00,0.67648,0.67648,0.67642,0.67645,51900000.0
2005-12-06 10:05:00,0.67639,0.67641,0.67636,0.6764,131200000.0
2005-12-06 10:06:00,0.67634,0.67634,0.67624,0.67634,148799999.0
2005-12-06 10:07:00,0.67631,0.67631,0.67624,0.67626,174399999.0
2005-12-06 10:08:00,0.67627,0.6763,0.67621,0.67621,130000000.0
2005-12-06 10:09:00,0.67616,0.67621,0.67615,0.67615,119699999.0
2005-12-06 10:10:00,0.67617,0.67623,0.67617,0.67623,48100000.0
2005-12-06 10:11:00,0.67618,0.67618,0.67605,0.67605,82200001.0
2005-12-06 10:12:00,0.67597,0.67605,0.67595,0.67604,102800000.0
2005-12-06 10:13:00,0.67604,0.67611,0.67599,0.67599,101199999.0
2005-12-06 10:14:00,0.67596,0.67599,0.67587,0.67589,102800000.0
2005-12-06 10:15:00,0.67592,0.67598,0.6759,0.67592,166100001.0
2005-12-06 10:16:00,0.67596,0.67601,0.67596,0.67601,31099999.0
2005-12-06 10:17:00,0.67603,0.67603,0.67598,0.67598,279999997.0
2005-12-06 10:18:00,0.67602,0.67608,0.67602,0.67603,89999998.0
2005-12-06 10:19:00,0.67602,0.67603,0.67594,0.67603,131000003.0
2005-12-06 10:20:00,0.67604,0.67607,0.67599,0.67607,113499999.0
2005-12-06 10:21:00,0.67602,0.67603,0.67602,0.67603,60000000.0
2005-12-06 10:22:00,0.67605,0.6761,0.67601,0.67608,153199998.0
2005-12-06 10:23:00,0.67608,0.67613,0.67602,0.67604,147900000.0
2005-12-06 10:24:00,0.6761,0.67614,0.67605,0.67605,187900001.0
2005-12-06 10:25:00,0.67607,0.67609,0.67605,0.67605,117100000.0
2005-12-06 10:26:00,0.67599,0.67599,0.67584,0.67584,103299997.0
2005-12-06 10:27:00,0.67577,0.67577,0.67566,0.67577,81500001.0
2005-12-06 10:28:00,0.67575,0.67578,0.67568,0.67568,274300002.0
2005-12-06 10:29:00,0.67562,0.67564,0.67556,0.67561,160000000.0
2005-12-06 10:30:00,0.67553,0.67553,0.67538,0.67552,168600001.0
2005-12-06 10:31:00,0.67548,0.67548,0.67538,0.67542,107900000.0
2005-12-06 10:32:00,0.67541,0.67551,0.67538,0.67551,120500001.0
2005-12-06 10:33:00,0.67556,0.67557,0.67551,0.67551,126699997.0
2005-12-06 10:34:00,0.67554,0.67562,0.67554,0.67558,153099997.0
2005-12-06 10:35:00,0.67559,0.67567,0.67552,0.67567,192300000.0
2005-12-06 10:36:00,0.67565,0.67566,0.67556,0.67564,143500003.0
2005-12-06 10:37:00,0.67566,0.67566,0.67558,0.67558,100300003.0
2005-12-06 10:38:00,0.67551,0.67553,0.67546,0.67546,194700000.0
2005-12-06 10:39:00,0.67545,0.6755,0.67544,0.6755,143199996.0
2005-12-06 10:40:00,0.67553,0.67553,0.67552,0.67552,117300001.0
2005-12-06 10:41:00,0.67555,0.67557,0.6755,0.6755,249699994.0
2005-12-06 10:42:00,0.67538,0.67538,0.67516,0.67516,60000002.0
2005-12-06 10:43:00,0.67519,0.67529,0.67517,0.67522,101300002.0
2005-12-06 10:44:00,0.67519,0.67527,0.67519,0.67527,74100000.0
2005-12-06 10:45:00,0.67524,0.67527,0.6752,0.67527,111700002.0
2005-12-06 10:46:00,0.6752,0.67529,0.6752,0.67529,259700000.0
2005-12-06 10:47:00,0.67529,0.67531,0.67525,0.6753,112300001.0
2005-12-06 10:48:00,0.67532,0.67536,0.67531,0.67535,132599997.0
2005-12-06 10:49:00,0.67536,0.67537,0.67528,0.67535,170300003.0
2005-12-06 10:50:00,0.67533,0.67537,0.67531,0.67531,106500002.0
2005-12-06 10:51:00,0.67533,0.67539,0.6753,0.6753,138299996.0
2005-12-06 10:52:00,0.67524,0.67529,0.6752,0.67521,105200000.0
2005-12-06 10:53:00,0.67516,0.67523,0.67515,0.67515,142800002.0
2005-12-06 10:54:00,0.67513,0.67513,0.67509,0.67509,151100001.0
2005-12-06 10:55:00,0.67512,0.67524,0.67512,0.67524,38700001.0
2005-12-06 10:56:00,0.67518,0.67519,0.67507,0.67515,333599997.0
2005-12-06 10:57:00,0.67508,0.67517,0.67504,0.67516,239800004.0
2005-12-06 10:58:00,0.6752,0.67527,0.6752,0.67527,31200001.0
2005-12-06 10:59:00,0.67532,0.67545,0.67532,0.67545,86800000.0
2005-12-06 11:00:00,0.67545,0.67546,0.67533,0.67533,101999997.0
2005-12-06 11:01:00,0.6753,0.67531,0.6753,0.67531,95799999.0
2005-12-06 11:02:00,0.67533,0.67533,0.6753,0.6753,53299998.0
2005-12-06 11:03:00,0.67536,0.67549,0.67536,0.67539,106799999.0
2005-12-06 11:04:00,0.67541,0.67548,0.67538,0.67548,231399998.0
2005-12-06 11:05:00,0.67544,0.6755,0.67541,0.67545,252900002.0
2005-12-06 11:06:00,0.67547,0.67553,0.67547,0.67551,131499998.0
2005-12-06 11:07:00,0.67549,0.67549,0.67542,0.67542,106299999.0
2005-12-06 11:08:00,0.67548,0.67548,0.6754,0.67545,118199999.0
2005-12-06 11:09:00,0.67546,0.67549,0.67546,0.67549,54100000.0
2005-12-06 11:10:00,0.67556,0.67562,0.67556,0.67562,62500002.0
2005-12-06 11:11:00,0.67571,0.67571,0.67554,0.67558,307399995.0
2005-12-06 11:12:00,0.67563,0.67563,0.67556,0.6756,220399997.0
2005-12-06 11:13:00,0.67556,0.67566,0.67556,0.67565,136200000.0
2005-12-06 11:14:00,0.67562,0.67562,0.67547,0.67552,115600003.0
2005-12-06 11:15:00,0.67556,0.67556,0.67551,0.67555,126899999.0
2005-12-06 11:16:00,0.67557,0.67568,0.67557,0.67568,242600001.0
2005-12-06 11:17:00,0.67572,0.67574,0.67563,0.67568,112599999.0
2005-12-06 11:18:00,0.67571,0.67576,0.6757,0.67576,25900000.0
2005-12-06 11:19:00,0.67577,0.67577,0.67567,0.67575,229599997.0
2005-12-06 11:20:00,0.67571,0.67584,0.6757,0.6757,167299997.0
2005-12-06 11:21:00,0.6758,0.67582,0.6758,0.67581,147900000.0
2005-12-06 11:22:00,0.6758,0.67583,0.67574,0.6758,91599999.0
2005-12-06 11:23:00,0.67584,0.67588,0.67581,0.67584,110199997.0
2005-12-06 11:24:00,0.67585,0.67588,0.6758,0.67585,27800000.0
2005-12-06 11:25:00,0.67583,0.67586,0.67583,0.67584,115600000.0
2005-12-06 11:26:00,0.6758,0.6758,0.67575,0.6758,130899999.0
2005-12-06 11:27:00,0.67572,0.67572,0.67563,0.6757,73600001.0
2005-12-06 11:28:00,0.67572,0.67573,0.67567,0.67567,183900006.0
2005-12-06 11:29:00,0.67569,0.67571,0.67565,0.67571,130199999.0
2005-12-06 11:30:00,0.67605,0.67647,0.6759,0.67647,186300000.0
2005-12-06 11:31:00,0.67671,0.67692,0.67671,0.67692,186900000.0
2005-12-06 11:32:00,0.67712,0.67712,0.67691,0.67704,154200000.0
2005-12-06 11:33:00,0.67712,0.67735,0.67712,0.67731,175700003.0
2005-12-06 11:34:00,0.67738,0.67746,0.67738,0.67738,126000000.0
2005-12-06 11:35:00,0.67736,0.67736,0.67726,0.6773,102000001.0
2005-12-06 11:36:00,0.67728,0.6774,0.67728,0.6773,174600000.0
2005-12-06 11:37:00,0.6773,0.67738,0.6773,0.67738,113400001.0
2005-12-06 11:38:00,0.6773,0.67768,0.6773,0.67768,128299998.0
2005-12-06 11:39:00,0.67779,0.67789,0.67779,0.67787,54500001.0
2005-12-06 11:40:00,0.67788,0.67791,0.67782,0.67789,200000001.0
2005-12-06 11:41:00,0.67784,0.67784,0.67768,0.67773,179699995.0
2005-12-06 11:42:00,0.67766,0.67766,0.67756,0.67756,79099998.0
2005-12-06 11:43:00,0.67752,0.67752,0.67747,0.67752,137099998.0
2005-12-06 11:44:00,0.67751,0.67756,0.67746,0.67748,89600001.0
2005-12-06 11:45:00,0.67748,0.67755,0.67743,0.67751,214099999.0
2005-12-06 11:46:00,0.67748,0.67758,0.67746,0.67754,186200003.0
2005-12-06 11:47:00,0.67756,0.67762,0.67753,0.67756,148600001.0
2005-12-06 11:48:00,0.6775,0.67756,0.6775,0.67753,118100002.0
2005-12-06 11:49:00,0.67749,0.67758,0.67744,0.67758,151299997.0
2005-12-06 11:50:00,0.6775,0.67755,0.6775,0.67755,145400003.0
2005-12-06 11:51:00,0.67755,0.67759,0.67752,0.67755,290799997.0
2005-12-06 11:52:00,0.67753,0.67754,0.67753,0.67754,23900000.0
2005-12-06 11:53:00,0.67747,0.67756,0.67745,0.67756,209399999.0
2005-12-06 11:54:00,0.67751,0.67755,0.67751,0.67753,44600001.0
2005-12-06 11:55:00,0.67758,0.67758,0.67748,0.67753,278799997.0
2005-12-06 11:56:00,0.67756,0.67762,0.67756,0.6776,104700001.0
2005-12-06 11:57:00,0.67762,0.67762,0.67757,0.67762,176900003.0
2005-12-06 11:58:00,0.6776,0.67765,0.67758,0.67762,139299996.0
2005-12-06 11:59:00,0.67763,0.67766,0.67756,0.67766,144999999.0
2005-12-06 12:00:00,0.67761,0.67771,0.67761,0.6777,164899997.0
2005-12-06 12:01:00,0.67772,0.67773,0.67762,0.67762,71000000.0
2005-12-06 12:02:00,0.67773,0.67778,0.67762,0.67778,196600001.0
2005-12-06 12:03:00,0.67777,0.67779,0.67771,0.67778,134400001.0
2005-12-06 12:04:00,0.67779,0.67779,0.67766,0.67766,167699999.0
2005-12-06 12:05:00,0.67769,0.67776,0.67769,0.67776,171600004.0
2005-12-06 12:06:00,0.67776,0.67778,0.67773,0.67778,147000001.0
2005-12-06 12:07:00,0.67785,0.67799,0.67785,0.67795,184200000.0
2005-12-06 12:08:00,0.67816,0.67848,0.67816,0.67848,171200000.0
2005-12-06 12:09:00,0.6785,0.6785,0.67837,0.67837,240100003.0
2005-12-06 12:10:00,0.67841,0.6785,0.67841,0.67847,108599998.0
2005-12-06 12:11:00,0.67846,0.67858,0.67846,0.67858,130600001.0
2005-12-06 12:12:00,0.67848,0.67864,0.67848,0.67858,226499999.0
2005-12-06 12:13:00,0.67856,0.67858,0.67848,0.6785,160100002.0
2005-12-06 12:14:00,0.67849,0.67856,0.67846,0.67856,25300001.0
2005-12-06 12:15:00,0.67861,0.67867,0.67854,0.67862,212400007.0
2005-12-06 12:16:00,0.67867,0.67876,0.67867,0.67872,167199998.0
2005-12-06 12:17:00,0.67871,0.67871,0.6786,0.67868,195300000.0
2005-12-06 12:18:00,0.67876,0.67884,0.67872,0.67875,262800006.0
2005-12-06 12:19:00,0.67885,0.67905,0.67885,0.67905,112999999.0
2005-12-06 12:20:00,0.67915,0.67917,0.67905,0.67912,192700003.0
2005-12-06 12:21:00,0.67912,0.67912,0.67903,0.67907,271499995.0
2005-12-06 12:22:00,0.67911,0.67926,0.67911,0.67926,108499996.0
2005-12-06 12:23:00,0.67919,0.67928,0.67919,0.67928,132299998.0
2005-12-06 12:24:00,0.67937,0.67949,0.67933,0.67933,128300001.0
2005-12-06 12:25:00,0.67922,0.67922,0.67913,0.67915,142700002.0
2005-12-06 12:26:00,0.67907,0.67907,0.67897,0.67904,126199998.0
2005-12-06 12:27:00,0.67911,0.67922,0.67911,0.67912,233699998.0
2005-12-06 12:28:00,0.6791,0.67912,0.67908,0.67908,100800001.0
2005-12-06 12:29:00,0.67906,0.67912,0.67906,0.6791,134900002.0
2005-12-06 12:30:00,0.67908,0.67911,0.67892,0.67892,135399999.0
2005-12-06 12:31:00,0.6789,0.67907,0.6789,0.67898,155799999.0
2005-12-06 12:32:00,0.67899,0.67907,0.67897,0.67897,76699999.0
2005-12-06 12:33:00,0.67894,0.67899,0.67891,0.67895,170900003.0
2005-12-06 12:34:00,0.67892,0.67895,0.67892,0.67895,4800000.0
2005-12-06 12:35:00,0.67904,0.67912,0.67904,0.67908,129799999.0
2005-12-06 12:36:00,0.67908,0.67909,0.67901,0.67901,62799998.0
2005-12-06 12:37:00,0.679,0.67905,0.67898,0.67898,205900001.0
2005-12-06 12:38:00,0.67897,0.67905,0.67896,0.67897,166699998.0
2005-12-06 12:39:00,0.67905,0.67905,0.67898,0.67904,116299998.0
2005-12-06 12:40:00,0.67895,0.67895,0.6789,0.67893,116599999.0
2005-12-06 12:41:00,0.67897,0.679,0.67895,0.67897,167100000.0
2005-12-06 12:42:00,0.67886,0.6789,0.67879,0.67887,201799999.0
2005-12-06 12:43:00,0.67881,0.67892,0.67878,0.67892,115099999.0
2005-12-06 12:44:00,0.67892,0.67895,0.67892,0.67893,201100000.0
2005-12-06 12:45:00,0.67893,0.67893,0.67881,0.67881,124200001.0
2005-12-06 12:46:00,0.67885,0.67885,0.67882,0.67882,124900002.0
2005-12-06 12:47:00,0.67883,0.67889,0.67883,0.67885,77500000.0
2005-12-06 12:48:00,0.67882,0.67885,0.67877,0.67877,177500003.0
2005-12-06 12:49:00,0.67879,0.67888,0.67879,0.67885,120199996.0
2005-12-06 12:50:00,0.6789,0.679,0.6789,0.67892,146400002.0
2005-12-06 12:51:00,0.67892,0.67896,0.6789,0.6789,284800000.0
2005-12-06 12:52:00,0.67892,0.67892,0.67888,0.67888,60000000.0
2005-12-06 12:53:00,0.67897,0.67897,0.67886,0.67892,198700000.0
2005-12-06 12:54:00,0.67884,0.67884,0.67879,0.67879,63999999.0
2005-12-06 12:55:00,0.67871,0.67871,0.67866,0.67866,23900000.0
2005-12-06 12:56:00,0.67861,0.67863,0.67857,0.67857,158100003.0
2005-12-06 12:57:00,0.67866,0.67866,0.67866,0.67866,29900000.0
2005-12-06 12:58:00,0.67868,0.67868,0.67861,0.67861,141599995.0
2005-12-06 12:59:00,0.67863,0.6787,0.67861,0.67863,106900003.0
2005-12-06 13:00:00,0.6787,0.67877,0.6787,0.67872,124599999.0
2005-12-06 13:01:00,0.67878,0.67879,0.67876,0.67876,121499997.0
2005-12-06 13:02:00,0.67875,0.67883,0.67874,0.67877,188600001.0
2005-12-06 13:03:00,0.67868,0.67877,0.67868,0.67877,118600002.0
2005-12-06 13:04:00,0.67873,0.67877,0.67866,0.67877,138100002.0
2005-12-06 13:05:00,0.67881,0.67881,0.67874,0.67874,68599999.0
2005-12-06 13:06:00,0.67878,0.6788,0.67865,0.67873,150100000.0
2005-12-06 13:07:00,0.67873,0.67879,0.67869,0.6787,241200003.0
2005-12-06 13:08:00,0.67874,0.67876,0.6787,0.6787,348600002.0
2005-12-06 13:09:00,0.67876,0.67881,0.67873,0.67878,159700000.0
2005-12-06 13:10:00,0.67874,0.67878,0.67874,0.67875,195900000.0
2005-12-06 13:11:00,0.67874,0.67878,0.6787,0.6787,262300000.0
2005-12-06 13:12:00,0.67873,0.67878,0.67873,0.67878,100900001.0
2005-12-06 13:13:00,0.67877,0.67884,0.67874,0.67877,212699995.0
2005-12-06 13:14:00,0.67877,0.67884,0.67877,0.67884,142500001.0
2005-12-06 13:15:00,0.67883,0.67893,0.67882,0.67892,135799995.0
2005-12-06 13:16:00,0.67888,0.6789,0.67887,0.67888,140900002.0
2005-12-06 13:17:00,0.67891,0.67891,0.67883,0.67888,260199998.0
2005-12-06 13:18:00,0.6788,0.67891,0.67874,0.67883,161300003.0
2005-12-06 13:19:00,0.67888,0.67894,0.67888,0.67894,107799999.0
2005-12-06 13:20:00,0.67898,0.67903,0.67898,0.67898,86799998.0
2005-12-06 13:21:00,0.67902,0.67904,0.67895,0.67895,227099994.0
2005-12-06 13:22:00,0.67893,0.67893,0.67892,0.67892,6700000.0
2005-12-06 13:23:00,0.6789,0.67895,0.6789,0.67892,163399999.0
2005-12-06 13:24:00,0.67888,0.67893,0.67888,0.67892,155099998.0
2005-12-06 13:25:00,0.67891,0.67896,0.67884,0.67896,150799996.0
2005-12-06 13:26:00,0.67904,0.67907,0.67892,0.67901,164400000.0
2005-12-06 13:27:00,0.67906,0.67908,0.67892,0.679,237699998.0
2005-12-06 13:28:00,0.67894,0.67902,0.67894,0.67897,154300003.0
2005-12-06 13:29:00,0.67899,0.67899,0.67892,0.67899,142700001.0
2005-12-06 13:30:00,0.67899,0.67899,0.67892,0.67897,150100000.0
2005-12-06 13:31:00,0.679,0.67907,0.679,0.67907,169800001.0
2005-12-06 13:32:00,0.67912,0.67912,0.67908,0.6791,53600001.0
2005-12-06 13:33:00,0.67915,0.67925,0.67915,0.67925,116699999.0
2005-12-06 13:34:00,0.67928,0.67928,0.67919,0.67925,86000001.0
2005-12-06 13:35:00,0.67923,0.67933,0.67923,0.67933,139000003.0
2005-12-06 13:36:00,0.67936,0.67936,0.67924,0.67933,125900000.0
2005-12-06 13:37:00,0.67935,0.67935,0.67929,0.67931,52100001.0
2005-12-06 13:38:00,0.67926,0.67933,0.67923,0.67927,171900001.0
2005-12-06 13:39:00,0.67927,0.67931,0.67922,0.67922,131300003.0
2005-12-06 13:40:00,0.67926,0.67926,0.6791,0.67915,141499997.0
2005-12-06 13:41:00,0.67906,0.67906,0.67901,0.67901,59799998.0
2005-12-06 13:42:00,0.67907,0.67908,0.67903,0.67907,164999997.0
2005-12-06 13:43:00,0.67909,0.6793,0.67909,0.67922,181200003.0
2005-12-06 13:44:00,0.67923,0.67926,0.67918,0.67925,129700002.0
2005-12-06 13:45:00,0.67928,0.67932,0.67927,0.67927,117700001.0
2005-12-06 13:46:00,0.67932,0.67939,0.67932,0.67936,143699997.0
2005-12-06 13:47:00,0.67938,0.67938,0.67927,0.67927,213700001.0
2005-12-06 13:48:00,0.67927,0.67932,0.67922,0.67931,91499999.0
2005-12-06 13:49:00,0.67937,0.67938,0.67931,0.67933,142800000.0
2005-12-06 13:50:00,0.6793,0.6794,0.6793,0.67939,104200000.0
2005-12-06 13:51:00,0.67935,0.67944,0.67934,0.67941,140200001.0
2005-12-06 13:52:00,0.6794,0.67952,0.6794,0.67943,208300003.0
2005-12-06 13:53:00,0.67946,0.67946,0.67937,0.67943,106900000.0
2005-12-06 13:54:00,0.67945,0.67948,0.6794,0.67943,136500002.0
2005-12-06 13:55:00,0.67943,0.67943,0.6794,0.6794,62199999.0
2005-12-06 13:56:00,0.67934,0.67952,0.67934,0.67952,137899997.0
2005-12-06 13:57:00,0.67956,0.67956,0.67942,0.67942,158000001.0
2005-12-06 13:58:00,0.67941,0.67947,0.67938,0.67947,146299998.0
2005-12-06 13:59:00,0.67943,0.67943,0.67936,0.67936,17700000.0
2005-12-06 14:00:00,0.67926,0.67931,0.67922,0.67931,252000001.0
2005-12-06 14:01:00,0.67931,0.67933,0.67929,0.67932,166800001.0
2005-12-06 14:02:00,0.67933,0.67938,0.67933,0.67938,143700000.0
2005-12-06 14:03:00,0.6793,0.67939,0.6793,0.67938,137299998.0
2005-12-06 14:04:00,0.67945,0.67945,0.67942,0.67945,155400003.0
2005-12-06 14:05:00,0.6794,0.67941,0.67939,0.67939,137500006.0
2005-12-06 14:06:00,0.67947,0.67957,0.67947,0.67955,256700003.0
2005-12-06 14:07:00,0.6795,0.67954,0.67944,0.67945,257300005.0
2005-12-06 14:08:00,0.67952,0.67963,0.6795,0.6796,204500000.0
2005-12-06 14:09:00,0.67959,0.67959,0.67948,0.67949,198300003.0
2005-12-06 14:10:00,0.67955,0.67958,0.67949,0.67958,164499999.0
2005-12-06 14:11:00,0.67953,0.67955,0.67951,0.67951,92200002.0
2005-12-06 14:12:00,0.67949,0.67949,0.67944,0.67944,165300001.0
2005-12-06 14:13:00,0.67945,0.67949,0.67943,0.67949,128000001.0
2005-12-06 14:14:00,0.67946,0.67946,0.67942,0.67943,47000000.0
2005-12-06 14:15:00,0.67943,0.67947,0.6794,0.6794,118500001.0
2005-12-06 14:16:00,0.6794,0.6794,0.67938,0.67938,118499999.0
2005-12-06 14:17:00,0.67943,0.6795,0.67943,0.6795,120800002.0
2005-12-06 14:18:00,0.67952,0.67952,0.6794,0.67942,210599998.0
2005-12-06 14:19:00,0.67943,0.67957,0.67943,0.67949,88500000.0
2005-12-06 14:20:00,0.67946,0.67946,0.67936,0.67945,321600003.0
2005-12-06 14:21:00,0.67942,0.67943,0.67936,0.6794,83700000.0
2005-12-06 14:22:00,0.67942,0.67942,0.67937,0.67937,114599997.0
2005-12-06 14:23:00,0.67937,0.67938,0.67935,0.67937,172500000.0
2005-12-06 14:24:00,0.67939,0.67942,0.67937,0.67937,57400001.0
2005-12-06 14:25:00,0.67936,0.67943,0.67935,0.67935,170800002.0
2005-12-06 14:26:00,0.67932,0.67933,0.67929,0.67931,207800000.0
2005-12-06 14:27:00,0.67934,0.67937,0.6793,0.67937,134900001.0
2005-12-06 14:28:00,0.67941,0.67943,0.67937,0.67937,99200000.0
2005-12-06 14:29:00,0.67934,0.67934,0.67931,0.67931,16700000.0
2005-12-06 14:30:00,0.67919,0.67925,0.67917,0.67917,92900001.0
2005-12-06 14:31:00,0.67905,0.67905,0.6789,0.67893,136699998.0
2005-12-06 14:32:00,0.67892,0.67892,0.67874,0.67882,184100001.0
2005-12-06 14:33:00,0.67887,0.679,0.67887,0.67892,167499998.0
2005-12-06 14:34:00,0.67899,0.67899,0.6789,0.67893,141300002.0
2005-12-06 14:35:00,0.67893,0.67895,0.67892,0.67892,74900002.0
2005-12-06 14:36:00,0.67893,0.67893,0.67883,0.67888,177500000.0
2005-12-06 14:37:00,0.67887,0.67887,0.67882,0.67885,136200001.0
2005-12-06 14:38:00,0.6789,0.6789,0.67878,0.67882,205200003.0
2005-12-06 14:39:00,0.67882,0.67891,0.67881,0.67887,177799999.0
2005-12-06 14:40:00,0.67889,0.67898,0.67887,0.67896,208000007.0
2005-12-06 14:41:00,0.67901,0.67902,0.67895,0.67895,76699998.0
2005-12-06 14:42:00,0.67895,0.67895,0.67893,0.67893,51800000.0
2005-12-06 14:43:00,0.67897,0.67899,0.67895,0.67898,123700002.0
2005-12-06 14:44:00,0.67899,0.67899,0.67893,0.67893,118499999.0
2005-12-06 14:45:00,0.67897,0.67902,0.67896,0.67898,115100003.0
2005-12-06 14:46:00,0.67904,0.67905,0.67901,0.67905,62000000.0
2005-12-06 14:47:00,0.679,0.679,0.67899,0.67899,14400000.0
2005-12-06 14:48:00,0.67895,0.67895,0.67888,0.67889,36100001.0
2005-12-06 14:49:00,0.67897,0.67897,0.67886,0.67892,94400000.0
2005-12-06 14:50:00,0.67896,0.67897,0.6789,0.67892,215200007.0
2005-12-06 14:51:00,0.67892,0.67895,0.67891,0.67891,123000001.0
2005-12-06 14:52:00,0.67886,0.67886,0.6788,0.67882,115800002.0
2005-12-06 14:53:00,0.67882,0.67888,0.67882,0.67888,121100001.0
2005-12-06 14:54:00,0.6789,0.67892,0.67888,0.67891,83100001.0
2005-12-06 14:55:00,0.6789,0.6789,0.67885,0.6789,57900000.0
2005-12-06 14:56:00,0.67883,0.67889,0.6788,0.6788,203200003.0
2005-12-06 14:57:00,0.67878,0.67883,0.67877,0.6788,106000002.0
2005-12-06 14:58:00,0.67885,0.67885,0.6788,0.67884,117599999.0
2005-12-06 14:59:00,0.6788,0.67882,0.67873,0.67877,143700000.0
2005-12-06 15:00:00,0.67882,0.67883,0.67878,0.67878,66800000.0
2005-12-06 15:01:00,0.67877,0.67881,0.67877,0.67879,48600000.0
2005-12-06 15:02:00,0.67877,0.67878,0.67873,0.67873,124699998.0
2005-12-06 15:03:00,0.67877,0.67892,0.67877,0.67885,142899999.0
2005-12-06 15:04:00,0.67885,0.67893,0.67885,0.67893,91299998.0
2005-12-06 15:05:00,0.67894,0.67894,0.67891,0.67891,41500000.0
2005-12-06 15:06:00,0.6789,0.67899,0.6789,0.67896,137500000.0
2005-12-06 15:07:00,0.67901,0.67902,0.67892,0.67895,145300002.0
2005-12-06 15:08:00,0.67894,0.67906,0.67894,0.679,153700001.0
2005-12-06 15:09:00,0.67907,0.67907,0.67897,0.679,148699998.0
2005-12-06 15:10:00,0.67905,0.67907,0.67899,0.67905,282300001.0
2005-12-06 15:11:00,0.67904,0.67913,0.67902,0.67913,158899995.0
2005-12-06 15:12:00,0.67915,0.67915,0.67908,0.6791,93500001.0
2005-12-06 15:13:00,0.67908,0.67909,0.679,0.67902,110400000.0
2005-12-06 15:14:00,0.67898,0.67898,0.67892,0.67892,151999998.0
2005-12-06 15:15:00,0.67893,0.67897,0.67892,0.67892,156300001.0
2005-12-06 15:16:00,0.67887,0.67892,0.67887,0.67887,143800001.0
2005-12-06 15:17:00,0.67891,0.67894,0.6789,0.6789,248699999.0
2005-12-06 15:18:00,0.67889,0.67901,0.67889,0.679,55000001.0
2005-12-06 15:19:00,0.67897,0.67905,0.67897,0.67905,110500003.0
2005-12-06 15:20:00,0.67908,0.67914,0.67901,0.67914,120600000.0
2005-12-06 15:21:00,0.67916,0.67916,0.67905,0.67915,96200000.0
2005-12-06 15:22:00,0.67921,0.67922,0.67917,0.6792,202799997.0
2005-12-06 15:23:00,0.67917,0.67926,0.67917,0.67926,176800001.0
2005-12-06 15:24:00,0.67927,0.6793,0.67925,0.6793,108700000.0
2005-12-06 15:25:00,0.67926,0.67929,0.67924,0.67924,66800002.0
2005-12-06 15:26:00,0.67931,0.67931,0.67917,0.67921,172200004.0
2005-12-06 15:27:00,0.67919,0.67927,0.67919,0.67922,97299998.0
2005-12-06 15:28:00,0.67927,0.67931,0.67927,0.6793,115100000.0
2005-12-06 15:29:00,0.67926,0.67931,0.67915,0.67918,170800004.0
2005-12-06 15:30:00,0.6792,0.67926,0.6792,0.6792,153300002.0
2005-12-06 15:31:00,0.67915,0.6792,0.67912,0.6792,166899999.0
2005-12-06 15:32:00,0.67919,0.67927,0.67916,0.67925,226299995.0
2005-12-06 15:33:00,0.67926,0.67927,0.67922,0.67922,132200002.0
2005-12-06 15:34:00,0.67927,0.67927,0.67916,0.67916,59800000.0
2005-12-06 15:35:00,0.67924,0.67925,0.67919,0.67921,166000005.0
2005-12-06 15:36:00,0.67917,0.67917,0.67912,0.67912,179900002.0
2005-12-06 15:37:00,0.67912,0.67919,0.67907,0.67907,94500001.0
2005-12-06 15:38:00,0.67903,0.67903,0.67897,0.67897,11500000.0
2005-12-06 15:39:00,0.67886,0.67886,0.67876,0.67878,168399997.0
2005-12-06 15:40:00,0.67881,0.67881,0.67876,0.6788,144799998.0
2005-12-06 15:41:00,0.67877,0.67881,0.67871,0.67871,86200001.0
2005-12-06 15:42:00,0.67879,0.67894,0.67875,0.67894,182100000.0
2005-12-06 15:43:00,0.67895,0.67899,0.6789,0.6789,94600001.0
2005-12-06 15:44:00,0.67892,0.67899,0.6789,0.67896,148599995.0
2005-12-06 15:45:00,0.67902,0.6791,0.67902,0.6791,49800002.0
2005-12-06 15:46:00,0.67917,0.67924,0.67917,0.67918,90099998.0
2005-12-06 15:47:00,0.67919,0.67919,0.6791,0.67911,242299996.0
2005-12-06 15:48:00,0.67913,0.67919,0.6791,0.6791,68200000.0
2005-12-06 15:49:00,0.67907,0.67912,0.67905,0.67907,90100000.0
2005-12-06 15:50:00,0.67908,0.67914,0.67908,0.67912,150099999.0
2005-12-06 15:51:00,0.67911,0.67919,0.67911,0.67915,182300004.0
2005-12-06 15:52:00,0.67914,0.67924,0.67914,0.6792,92900000.0
2005-12-06 15:53:00,0.67927,0.67927,0.67919,0.67921,271000003.0
2005-12-06 15:54:00,0.67923,0.67928,0.67922,0.67922,101899998.0
2005-12-06 15:55:00,0.6792,0.67932,0.6792,0.67927,242999997.0
2005-12-06 15:56:00,0.6793,0.6793,0.67925,0.67928,46300002.0
2005-12-06 15:57:00,0.67932,0.67933,0.6793,0.67933,93000003.0
2005-12-06 15:58:00,0.67933,0.67942,0.67933,0.6794,75600001.0
2005-12-06 15:59:00,0.67931,0.67937,0.67931,0.67931,83899998.0
2005-12-06 16:00:00,0.67933,0.67938,0.67927,0.67933,155400001.0
2005-12-06 16:01:00,0.67933,0.67937,0.67932,0.67933,79899998.0
2005-12-06 16:02:00,0.67937,0.67942,0.67937,0.6794,72699999.0
2005-12-06 16:03:00,0.67935,0.67935,0.67922,0.67928,96500000.0
2005-12-06 16:04:00,0.6793,0.6793,0.67918,0.67919,40700000.0
2005-12-06 16:05:00,0.67915,0.67922,0.67915,0.67918,95900002.0
2005-12-06 16:06:00,0.67917,0.67917,0.67915,0.67916,126100000.0
2005-12-06 16:07:00,0.67917,0.67926,0.67917,0.67923,86200000.0
2005-12-06 16:08:00,0.67925,0.67936,0.67925,0.67931,248400000.0
2005-12-06 16:09:00,0.67932,0.67932,0.67928,0.67928,73400002.0
2005-12-06 16:10:00,0.67922,0.67931,0.67922,0.67931,64900001.0
2005-12-06 16:11:00,0.67933,0.67957,0.67929,0.67955,134899996.0
2005-12-06 16:12:00,0.67943,0.67952,0.67941,0.6795,113100002.0
2005-12-06 16:13:00,0.67948,0.67948,0.67937,0.67937,84000000.0
2005-12-06 16:14:00,0.67937,0.67939,0.67926,0.67928,130900003.0
2005-12-06 16:15:00,0.67926,0.6793,0.67919,0.6793,120800003.0
2005-12-06 16:16:00,0.6792,0.67926,0.67916,0.67925,213900003.0
2005-12-06 16:17:00,0.67921,0.67932,0.67921,0.67932,167400005.0
2005-12-06 16:18:00,0.67932,0.67933,0.67922,0.67928,160100004.0
2005-12-06 16:19:00,0.67933,0.67933,0.67925,0.67926,146099998.0
2005-12-06 16:20:00,0.67919,0.67919,0.67912,0.67912,81200000.0
2005-12-06 16:21:00,0.67912,0.67917,0.6791,0.6791,91999998.0
2005-12-06 16:22:00,0.67915,0.67916,0.67897,0.67897,170899997.0
2005-12-06 16:23:00,0.67902,0.67902,0.679,0.67901,21500000.0
2005-12-06 16:24:00,0.67897,0.67897,0.6788,0.6788,217499998.0
2005-12-06 16:25:00,0.67877,0.67891,0.67877,0.67891,164399999.0
2005-12-06 16:26:00,0.67883,0.67883,0.67867,0.67867,47400001.0
2005-12-06 16:27:00,0.67862,0.67867,0.67848,0.67848,168299997.0
2005-12-06 16:28:00,0.67849,0.67855,0.67842,0.67844,270300002.0
2005-12-06 16:29:00,0.67833,0.67833,0.67822,0.67825,151600000.0
2005-12-06 16:30:00,0.67822,0.6783,0.67822,0.6783,69399998.0
2005-12-06 16:31:00,0.67831,0.6784,0.6783,0.67833,82300003.0
2005-12-06 16:32:00,0.67832,0.67838,0.67832,0.67838,108699999.0
2005-12-06 16:33:00,0.67837,0.67844,0.67837,0.67843,167399997.0
2005-12-06 16:34:00,0.67839,0.67846,0.67836,0.67836,67799999.0
2005-12-06 16:35:00,0.67843,0.67845,0.6784,0.6784,74100000.0
2005-12-06 16:36:00,0.67835,0.67841,0.67834,0.67834,102299999.0
2005-12-06 16:37:00,0.67834,0.67844,0.67834,0.67837,138699995.0
2005-12-06 16:38:00,0.6784,0.67843,0.67834,0.67836,153600000.0
2005-12-06 16:39:00,0.67838,0.67842,0.67833,0.67838,266500000.0
2005-12-06 16:40:00,0.67832,0.67834,0.67808,0.67808,133300000.0
2005-12-06 16:41:00,0.67802,0.6782,0.67802,0.67816,201799999.0
2005-12-06 16:42:00,0.67814,0.67822,0.67814,0.67822,24600000.0
2005-12-06 16:43:00,0.67819,0.67829,0.67819,0.67827,80700002.0
2005-12-06 16:44:00,0.67818,0.67837,0.67818,0.67837,173200004.0
2005-12-06 16:45:00,0.67834,0.67841,0.67834,0.67841,107099999.0
2005-12-06 16:46:00,0.67845,0.67845,0.67839,0.67844,331899997.0
2005-12-06 16:47:00,0.67842,0.67845,0.67841,0.67845,52499999.0
2005-12-06 16:48:00,0.67849,0.67849,0.67837,0.67837,150200000.0
2005-12-06 16:49:00,0.67839,0.67847,0.67829,0.67829,175200000.0
2005-12-06 16:50:00,0.67832,0.67837,0.67829,0.67829,82200000.0
2005-12-06 16:51:00,0.67826,0.67835,0.67826,0.67833,137500003.0
2005-12-06 16:52:00,0.67837,0.6784,0.6783,0.6783,150600002.0
2005-12-06 16:53:00,0.6783,0.6783,0.67826,0.6783,148900000.0
2005-12-06 16:54:00,0.6783,0.6783,0.67818,0.67818,168499999.0
2005-12-06 16:55:00,0.67822,0.67826,0.67822,0.67823,121000000.0
2005-12-06 16:56:00,0.67822,0.67828,0.67822,0.67824,146500002.0
2005-12-06 16:57:00,0.67827,0.67832,0.67826,0.67832,203500000.0
2005-12-06 16:58:00,0.67829,0.67836,0.67829,0.67833,177600001.0
2005-12-06 16:59:00,0.67823,0.67829,0.67814,0.67818,176399999.0
2005-12-06 17:00:00,0.67807,0.67817,0.67803,0.67815,72699999.0
2005-12-06 17:01:00,0.67819,0.67832,0.67813,0.6783,133000001.0
2005-12-06 17:02:00,0.67826,0.67835,0.67826,0.67835,129199999.0
2005-12-06 17:03:00,0.67831,0.67834,0.6783,0.6783,219600000.0
2005-12-06 17:04:00,0.67829,0.67841,0.67829,0.67835,222100002.0
2005-12-06 17:05:00,0.67828,0.67829,0.6782,0.67825,130100001.0
2005-12-06 17:06:00,0.6782,0.67829,0.67816,0.67826,114399999.0
2005-12-06 17:07:00,0.67816,0.67822,0.67814,0.6782,245700005.0
2005-12-06 17:08:00,0.67822,0.67824,0.67821,0.67824,156599998.0
2005-12-06 17:09:00,0.67821,0.67821,0.67805,0.67807,133599998.0
2005-12-06 17:10:00,0.67811,0.67811,0.67802,0.67811,72699999.0
2005-12-06 17:11:00,0.6781,0.6781,0.67806,0.67806,112200002.0
2005-12-06 17:12:00,0.67807,0.67808,0.67807,0.67808,63200001.0
2005-12-06 17:13:00,0.6781,0.67812,0.67799,0.67803,137199997.0
2005-12-06 17:14:00,0.67806,0.67814,0.67804,0.67814,70399999.0
2005-12-06 17:15:00,0.67817,0.67829,0.67815,0.67819,232100001.0
2005-12-06 17:16:00,0.6782,0.67828,0.6781,0.6781,153999998.0
2005-12-06 17:17:00,0.67804,0.67816,0.67804,0.67812,206100004.0
2005-12-06 17:18:00,0.67814,0.6782,0.67811,0.67812,114000000.0
2005-12-06 17:19:00,0.67808,0.67808,0.67799,0.67802,182699999.0
2005-12-06 17:20:00,0.6781,0.6781,0.678,0.678,123800002.0
2005-12-06 17:21:00,0.67802,0.67802,0.67796,0.67797,125599999.0
2005-12-06 17:22:00,0.67798,0.67802,0.67795,0.67797,150299998.0
2005-12-06 17:23:00,0.67792,0.67796,0.67785,0.67785,168399997.0
2005-12-06 17:24:00,0.67787,0.67787,0.67771,0.67773,174900001.0
2005-12-06 17:25:00,0.67779,0.67794,0.67779,0.67792,93900002.0
2005-12-06 17:26:00,0.67801,0.67805,0.67799,0.67799,90799999.0
2005-12-06 17:27:00,0.67798,0.67803,0.67794,0.67794,303499998.0
2005-12-06 17:28:00,0.67797,0.67803,0.67796,0.67803,142800000.0
2005-12-06 17:29:00,0.67802,0.67802,0.67786,0.6779,99200002.0
2005-12-06 17:30:00,0.67797,0.67797,0.67792,0.67792,171400000.0
2005-12-06 17:31:00,0.67796,0.67798,0.6779,0.6779,121700000.0
2005-12-06 17:32:00,0.67788,0.67788,0.67781,0.67782,84700001.0
2005-12-06 17:33:00,0.6778,0.6778,0.6777,0.67773,153400000.0
2005-12-06 17:34:00,0.67769,0.67774,0.67766,0.67767,137599999.0
2005-12-06 17:35:00,0.6777,0.67773,0.67765,0.67773,118100003.0
2005-12-06 17:36:00,0.67772,0.67772,0.67763,0.67763,81499999.0
2005-12-06 17:37:00,0.67763,0.6777,0.67763,0.67767,138200000.0
2005-12-06 17:38:00,0.67761,0.67761,0.67759,0.67759,1600000.0
2005-12-06 17:39:00,0.67757,0.67762,0.67755,0.67761,229099994.0
2005-12-06 17:40:00,0.67758,0.67761,0.67757,0.67757,83499998.0
2005-12-06 17:41:00,0.6775,0.67757,0.6775,0.67754,63900000.0
2005-12-06 17:42:00,0.67749,0.67752,0.67738,0.67738,252999999.0
2005-12-06 17:43:00,0.67742,0.67745,0.67735,0.67735,92100001.0
2005-12-06 17:44:00,0.67733,0.67737,0.67725,0.67737,284199999.0
2005-12-06 17:45:00,0.67734,0.67735,0.67731,0.67733,127100002.0
2005-12-06 17:46:00,0.67735,0.67739,0.67732,0.67733,270699996.0
2005-12-06 17:47:00,0.67727,0.67732,0.67727,0.67731,169199998.0
2005-12-06 17:48:00,0.67732,0.67737,0.67732,0.67733,57800001.0
2005-12-06 17:49:00,0.67733,0.67733,0.67731,0.67731,38200001.0
2005-12-06 17:50:00,0.67724,0.67736,0.67724,0.67731,86800002.0
2005-12-06 17:51:00,0.67732,0.67738,0.67726,0.67726,130200000.0
2005-12-06 17:52:00,0.6772,0.67732,0.67715,0.67731,223500003.0
2005-12-06 17:53:00,0.67731,0.67744,0.67731,0.6774,197600001.0
2005-12-06 17:54:00,0.67739,0.67739,0.67734,0.67734,149599998.0
2005-12-06 17:55:00,0.67731,0.67732,0.6772,0.6772,150600004.0
2005-12-06 17:56:00,0.67726,0.67729,0.67726,0.67729,90799999.0
2005-12-06 17:57:00,0.67732,0.67732,0.67721,0.67723,192700000.0
2005-12-06 17:58:00,0.67726,0.67731,0.67726,0.67731,137899995.0
2005-12-06 17:59:00,0.67733,0.67736,0.67726,0.67735,226600000.0
2005-12-06 18:00:00,0.67739,0.67753,0.67739,0.67753,110200003.0
2005-12-06 18:01:00,0.67756,0.67756,0.67746,0.67748,1235200012.0
2005-12-06 18:02:00,0.67749,0.67754,0.67745,0.67745,1414200004.0
2005-12-06 18:03:00,0.67745,0.67756,0.6774,0.67745,1891200005.0
2005-12-06 18:04:00,0.67745,0.67771,0.67745,0.67766,808300004.0
2005-12-06 18:05:00,0.67761,0.67768,0.67757,0.67758,1172799998.0
2005-12-06 18:06:00,0.67757,0.67761,0.67749,0.67751,1831899993.0
2005-12-06 18:07:00,0.6775,0.67758,0.67748,0.67753,2145000016.0
2005-12-06 18:08:00,0.6773,0.6773,0.6772,0.6772,780399999.0
2005-12-06 18:09:00,0.67747,0.67749,0.67741,0.67743,780399999.0
2005-12-06 18:10:00,0.67745,0.67758,0.67744,0.67745,1252599993.0
2005-12-06 18:11:00,0.67744,0.67754,0.67741,0.67741,1053000002.0
2005-12-06 18:12:00,0.67731,0.67731,0.67688,0.67688,1134300004.0
2005-12-06 18:13:00,0.67689,0.67704,0.67687,0.67702,832799997.0
2005-12-06 18:14:00,0.67702,0.67704,0.67694,0.67694,1871800007.0
2005-12-06 18:15:00,0.67697,0.67702,0.67691,0.67692,2049500005.0
2005-12-06 18:16:00,0.67697,0.67706,0.67696,0.67702,1346899995.0
2005-12-06 18:17:00,0.67703,0.67712,0.67702,0.67707,635099996.0
2005-12-06 18:18:00,0.67707,0.67709,0.677,0.67702,878199999.0
2005-12-06 18:19:00,0.67702,0.67709,0.67695,0.67703,571600000.0
2005-12-06 18:20:00,0.67703,0.67706,0.67694,0.67706,704399998.0
2005-12-06 18:21:00,0.67707,0.67714,0.67704,0.67706,1086999998.0
2005-12-06 18:22:00,0.67705,0.67705,0.67694,0.67695,1010700001.0
2005-12-06 18:23:00,0.67687,0.67696,0.67679,0.67696,1344299999.0
2005-12-06 18:24:00,0.67692,0.67703,0.67692,0.677,1067600006.0
2005-12-06 18:25:00,0.67702,0.67709,0.677,0.67702,750399997.0
2005-12-06 18:26:00,0.67705,0.67714,0.67704,0.67707,963399998.0
2005-12-06 18:27:00,0.67703,0.67703,0.67685,0.67685,685600003.0
2005-12-06 18:28:00,0.67683,0.67694,0.6767,0.67688,591899996.0
2005-12-06 18:29:00,0.67683,0.67683,0.6766,0.6767,770700004.0
2005-12-06 18:30:00,0.67675,0.67689,0.67667,0.67689,786900009.0
2005-12-06 18:31:00,0.67692,0.67702,0.67691,0.67693,597000001.0
2005-12-06 18:32:00,0.67692,0.67693,0.6768,0.67681,594299995.0
2005-12-06 18:33:00,0.67683,0.67691,0.67678,0.6769,674099996.0
2005-12-06 18:34:00,0.67692,0.67702,0.67689,0.67689,907300001.0
2005-12-06 18:35:00,0.6769,0.6769,0.6767,0.67673,616999999.0
2005-12-06 18:36:00,0.67671,0.6769,0.67671,0.6769,199700004.0
2005-12-06 18:37:00,0.67693,0.67694,0.67684,0.6769,417000001.0
2005-12-06 18:38:00,0.6769,0.67703,0.67688,0.67688,359599996.0
2005-12-06 18:39:00,0.6769,0.67693,0.67684,0.67691,430600002.0
2005-12-06 18:40:00,0.67697,0.67699,0.67693,0.67694,350900003.0
2005-12-06 18:41:00,0.67692,0.677,0.6769,0.67695,568199997.0
2005-12-06 18:42:00,0.67693,0.67698,0.67692,0.67695,488300000.0
2005-12-06 18:43:00,0.6769,0.67693,0.67688,0.67693,401799998.0
2005-12-06 18:44:00,0.67693,0.67696,0.67687,0.67688,751499998.0
2005-12-06 18:45:00,0.67686,0.67693,0.67675,0.6768,422400008.0
2005-12-06 18:46:00,0.67687,0.67687,0.67678,0.6768,268499993.0
2005-12-06 18:47:00,0.67682,0.67682,0.67677,0.6768,175600002.0
2005-12-06 18:48:00,0.67674,0.67682,0.67664,0.67664,424800002.0
2005-12-06 18:49:00,0.67656,0.67668,0.67656,0.67668,109600003.0
2005-12-06 18:50:00,0.67667,0.67675,0.67665,0.67675,109299998.0
2005-12-06 18:51:00,0.67679,0.67682,0.67675,0.67676,414300000.0
2005-12-06 18:52:00,0.67677,0.67685,0.67677,0.6768,544899997.0
2005-12-06 18:53:00,0.6768,0.67689,0.67677,0.67677,666800011.0
2005-12-06 18:54:00,0.67683,0.6769,0.67681,0.6769,241300002.0
2005-12-06 18:55:00,0.67687,0.6769,0.67683,0.67687,599399998.0
2005-12-06 18:56:00,0.67688,0.67699,0.67688,0.67693,372199998.0
2005-12-06 18:57:00,0.67697,0.677,0.67694,0.67694,304199997.0
2005-12-06 18:58:00,0.6769,0.67701,0.6769,0.67697,979000002.0
2005-12-06 18:59:00,0.67695,0.67704,0.67695,0.67695,685800000.0
2005-12-06 19:00:00,0.67698,0.67712,0.67698,0.67708,567799995.0
2005-12-06 19:01:00,0.67712,0.67716,0.67712,0.67712,107100001.0
2005-12-06 19:02:00,0.67714,0.6772,0.67712,0.67719,401799998.0
2005-12-06 19:03:00,0.67719,0.67727,0.67719,0.67726,408299998.0
2005-12-06 19:04:00,0.67729,0.67729,0.67722,0.67725,442799995.0
2005-12-06 19:05:00,0.67723,0.67733,0.67723,0.67732,370300005.0
2005-12-06 19:06:00,0.67727,0.67735,0.67725,0.67727,560700006.0
2005-12-06 19:07:00,0.67731,0.67731,0.67722,0.67722,290299998.0
2005-12-06 19:08:00,0.67729,0.67737,0.67729,0.6773,957700004.0
2005-12-06 19:09:00,0.67729,0.67737,0.67723,0.67729,684700000.0
2005-12-06 19:10:00,0.6773,0.6773,0.67724,0.67727,433599999.0
2005-12-06 19:11:00,0.67723,0.67729,0.67722,0.67726,179000000.0
2005-12-06 19:12:00,0.6772,0.6772,0.67715,0.67715,230400001.0
2005-12-06 19:13:00,0.67715,0.6772,0.67715,0.67718,362400001.0
2005-12-06 19:14:00,0.67717,0.6772,0.67705,0.67705,356400000.0
2005-12-06 19:15:00,0.67705,0.67722,0.67705,0.67717,700600009.0
2005-12-06 19:16:00,0.6772,0.6772,0.67715,0.67715,215900000.0
2005-12-06 19:17:00,0.67714,0.67718,0.67711,0.67715,371400003.0
2005-12-06 19:18:00,0.67713,0.6772,0.67713,0.6772,299500000.0
2005-12-06 19:19:00,0.6772,0.67722,0.67714,0.6772,470400005.0
2005-12-06 19:20:00,0.67715,0.67716,0.67709,0.67709,343700001.0
2005-12-06 19:21:00,0.67705,0.67712,0.677,0.67707,378499996.0
2005-12-06 19:22:00,0.67708,0.67708,0.67699,0.67701,329900002.0
2005-12-06 19:23:00,0.67698,0.67711,0.67698,0.67711,400100007.0
2005-12-06 19:24:00,0.67715,0.67719,0.67715,0.67715,88999999.0
2005-12-06 19:25:00,0.67714,0.67714,0.67706,0.67707,195599998.0
2005-12-06 19:26:00,0.67709,0.67725,0.67705,0.67725,480099995.0
2005-12-06 19:27:00,0.67728,0.67728,0.67721,0.67722,824600003.0
2005-12-06 19:28:00,0.67713,0.67718,0.67704,0.67711,254999995.0
2005-12-06 19:29:00,0.67707,0.67714,0.67705,0.6771,533900000.0
2005-12-06 19:30:00,0.6771,0.67713,0.67702,0.67712,573199997.0
2005-12-06 19:31:00,0.67714,0.67723,0.67712,0.67723,773100005.0
2005-12-06 19:32:00,0.67727,0.67728,0.67718,0.67727,369599997.0
2005-12-06 19:33:00,0.6772,0.6772,0.6771,0.67716,341899998.0
2005-12-06 19:34:00,0.67717,0.67719,0.67712,0.67712,433300002.0
2005-12-06 19:35:00,0.67709,0.67713,0.67704,0.67713,726899993.0
2005-12-06 19:36:00,0.67717,0.67719,0.67709,0.67717,417099998.0
2005-12-06 19:37:00,0.67713,0.67713,0.67702,0.67708,429600005.0
2005-12-06 19:38:00,0.67709,0.67709,0.67698,0.67701,259800000.0
2005-12-06 19:39:00,0.677,0.67707,0.677,0.67702,766400001.0
2005-12-06 19:40:00,0.67697,0.67707,0.67697,0.67702,603799990.0
2005-12-06 19:41:00,0.677,0.67702,0.67695,0.67695,670600011.0
2005-12-06 19:42:00,0.67693,0.67699,0.67693,0.67695,227299999.0
2005-12-06 19:43:00,0.67695,0.67699,0.67695,0.67699,224500001.0
2005-12-06 19:44:00,0.67697,0.67701,0.67696,0.67697,639099996.0
2005-12-06 19:45:00,0.67699,0.67699,0.67694,0.67697,265500002.0
2005-12-06 19:46:00,0.67701,0.67705,0.67701,0.67704,157700002.0
2005-12-06 19:47:00,0.67703,0.67706,0.677,0.67706,100999998.0
2005-12-06 19:48:00,0.67706,0.67708,0.67705,0.67706,134900001.0
2005-12-06 19:49:00,0.67702,0.67707,0.67702,0.67702,247899998.0
2005-12-06 19:50:00,0.67705,0.67711,0.67704,0.67705,404000006.0
2005-12-06 19:51:00,0.67705,0.67708,0.677,0.67705,401500002.0
2005-12-06 19:52:00,0.67705,0.6771,0.67705,0.67705,345099998.0
2005-12-06 19:53:00,0.67707,0.67711,0.67705,0.67705,142100003.0
2005-12-06 19:54:00,0.67705,0.67705,0.677,0.67705,101700001.0
2005-12-06 19:55:00,0.67707,0.67707,0.677,0.677,157899997.0
2005-12-06 19:56:00,0.67699,0.677,0.67697,0.677,84499999.0
2005-12-06 19:57:00,0.67702,0.67705,0.67699,0.67703,563899998.0
2005-12-06 19:58:00,0.67702,0.67704,0.67697,0.67697,226299998.0
2005-12-06 19:59:00,0.67697,0.67703,0.67696,0.677,375900001.0
2005-12-06 20:00:00,0.67707,0.67707,0.67697,0.67697,163599995.0
2005-12-06 20:01:00,0.67697,0.67705,0.67697,0.67705,149099998.0
2005-12-06 20:02:00,0.67707,0.67708,0.67702,0.67702,112700000.0
2005-12-06 20:03:00,0.67705,0.67708,0.67701,0.67708,228300007.0
2005-12-06 20:04:00,0.67707,0.67707,0.67698,0.67704,293599998.0
2005-12-06 20:05:00,0.67705,0.67708,0.67702,0.67708,174499996.0
2005-12-06 20:06:00,0.67703,0.67704,0.67695,0.67704,209399996.0
2005-12-06 20:07:00,0.67704,0.6771,0.67701,0.67709,137899997.0
2005-12-06 20:08:00,0.67713,0.67715,0.67704,0.6771,632699999.0
2005-12-06 20:09:00,0.67709,0.67713,0.67707,0.67707,159500002.0
2005-12-06 20:10:00,0.67701,0.67701,0.6769,0.67695,199799999.0
2005-12-06 20:11:00,0.67693,0.67698,0.67692,0.67695,172799998.0
2005-12-06 20:12:00,0.67695,0.67698,0.67687,0.67695,1110399989.0
2005-12-06 20:13:00,0.67693,0.67695,0.67688,0.67693,430900004.0
2005-12-06 20:14:00,0.67697,0.677,0.67696,0.67698,297299999.0
2005-12-06 20:15:00,0.67702,0.6771,0.677,0.67707,831699998.0
2005-12-06 20:16:00,0.67707,0.67708,0.67705,0.67708,566800006.0
2005-12-06 20:17:00,0.67709,0.67714,0.67707,0.67708,62800001.0
2005-12-06 20:18:00,0.67711,0.67714,0.6771,0.67712,296900003.0
2005-12-06 20:19:00,0.67712,0.67712,0.67695,0.677,512999995.0
2005-12-06 20:20:00,0.67708,0.6771,0.67704,0.67708,430999997.0
2005-12-06 20:21:00,0.67709,0.67711,0.67704,0.6771,134400002.0
2005-12-06 20:22:00,0.67709,0.67709,0.67701,0.67705,189800000.0
2005-12-06 20:23:00,0.67705,0.67709,0.67702,0.67705,499400001.0
2005-12-06 20:24:00,0.67704,0.67719,0.67704,0.67714,295600003.0
2005-12-06 20:25:00,0.67715,0.67722,0.6771,0.67717,491499999.0
2005-12-06 20:26:00,0.67716,0.67717,0.67707,0.67715,800999989.0
2005-12-06 20:27:00,0.67711,0.67714,0.67696,0.67704,479300000.0
2005-12-06 20:28:00,0.67707,0.67707,0.67698,0.677,686199998.0
2005-12-06 20:29:00,0.67703,0.67706,0.67697,0.67698,637799994.0
2005-12-06 20:30:00,0.67698,0.67706,0.67693,0.67697,1707099994.0
2005-12-06 20:31:00,0.67695,0.67698,0.67688,0.6769,1133600009.0
2005-12-06 20:32:00,0.67693,0.67703,0.67692,0.67695,1721299992.0
2005-12-06 20:33:00,0.67695,0.67702,0.67695,0.67695,382900003.0
2005-12-06 20:34:00,0.67692,0.67699,0.67692,0.67696,347299997.0
2005-12-06 20:35:00,0.67698,0.67698,0.6769,0.67698,355199998.0
2005-12-06 20:36:00,0.677,0.677,0.67691,0.67692,280500003.0
2005-12-06 20:37:00,0.67693,0.67699,0.67691,0.67692,741100008.0
2005-12-06 20:38:00,0.6769,0.67698,0.6769,0.6769,790199995.0
2005-12-06 20:39:00,0.67691,0.67698,0.67691,0.67691,409800003.0
2005-12-06 20:40:00,0.6769,0.67695,0.6769,0.67692,436299997.0
2005-12-06 20:41:00,0.67693,0.67698,0.6769,0.67695,283799998.0
2005-12-06 20:42:00,0.67697,0.67704,0.67697,0.67704,98199998.0
2005-12-06 20:43:00,0.67705,0.67708,0.67696,0.67696,760000003.0
2005-12-06 20:44:00,0.67703,0.67714,0.67703,0.67712,1163900005.0
2005-12-06 20:45:00,0.67712,0.67721,0.6771,0.6772,437700002.0
2005-12-06 20:46:00,0.67729,0.67733,0.67723,0.67723,154099999.0
2005-12-06 20:47:00,0.67723,0.67729,0.67721,0.67722,608300003.0
2005-12-06 20:48:00,0.6772,0.6773,0.67718,0.6772,608100001.0
2005-12-06 20:49:00,0.67722,0.67733,0.67722,0.67727,288699995.0
2005-12-06 20:50:00,0.67722,0.67723,0.67705,0.67713,1405900002.0
2005-12-06 20:51:00,0.67711,0.67711,0.67701,0.67706,557600002.0
2005-12-06 20:52:00,0.67711,0.67716,0.67709,0.67712,501300002.0
2005-12-06 20:53:00,0.67717,0.67719,0.6771,0.67713,1005100000.0
2005-12-06 20:54:00,0.67715,0.67722,0.67712,0.67713,610899996.0
2005-12-06 20:55:00,0.67709,0.67711,0.67702,0.67711,553500003.0
2005-12-06 20:56:00,0.67715,0.67719,0.67705,0.6771,1043700004.0
2005-12-06 20:57:00,0.67707,0.67712,0.67707,0.6771,1215499995.0
2005-12-06 20:58:00,0.6771,0.67718,0.6771,0.67715,548100002.0
2005-12-06 20:59:00,0.67717,0.67722,0.67714,0.67715,1929199992.0
2005-12-06 21:00:00,0.67718,0.6772,0.67713,0.67716,1722000000.0
2005-12-06 21:01:00,0.67718,0.67718,0.67708,0.67711,1267600004.0
2005-12-06 21:02:00,0.67711,0.67713,0.67709,0.67712,616000001.0
2005-12-06 21:03:00,0.67712,0.67718,0.67707,0.67708,642600000.0
2005-12-06 21:04:00,0.67708,0.67712,0.67707,0.67708,435699991.0
2005-12-06 21:05:00,0.67708,0.67717,0.67707,0.6771,653699995.0
2005-12-06 21:06:00,0.67708,0.67714,0.67706,0.6771,503199999.0
2005-12-06 21:07:00,0.6771,0.67715,0.6771,0.67712,156400000.0
2005-12-06 21:08:00,0.67712,0.67715,0.67708,0.67708,164100002.0
2005-12-06 21:09:00,0.67715,0.67715,0.67711,0.67715,345999998.0
2005-12-06 21:10:00,0.67714,0.67714,0.67706,0.67706,142700003.0
2005-12-06 21:11:00,0.67705,0.67705,0.67705,0.67705,248500000.0
2005-12-06 21:12:00,0.67702,0.67705,0.67702,0.67705,105900000.0
2005-12-06 21:13:00,0.67705,0.6772,0.67702,0.67704,371799999.0
2005-12-06 21:14:00,0.67706,0.67713,0.67704,0.67708,621900007.0
2005-12-06 21:15:00,0.67708,0.67716,0.67706,0.67707,300600005.0
2005-12-06 21:16:00,0.67705,0.67712,0.67705,0.67712,446799999.0
2005-12-06 21:17:00,0.6771,0.67715,0.6771,0.67713,83100001.0
2005-12-06 21:18:00,0.6771,0.67715,0.6771,0.6771,130700001.0
2005-12-06 21:19:00,0.67709,0.67716,0.67708,0.6771,555800001.0
2005-12-06 21:20:00,0.67714,0.67714,0.67706,0.67707,1297399995.0
2005-12-06 21:21:00,0.67712,0.6772,0.67707,0.67707,375799998.0
2005-12-06 21:22:00,0.67711,0.67718,0.6771,0.67717,861700005.0
2005-12-06 21:23:00,0.67715,0.67715,0.67712,0.67712,16600000.0
2005-12-06 21:24:00,0.67715,0.67715,0.6771,0.6771,137600002.0
2005-12-06 21:25:00,0.67712,0.67714,0.67704,0.67711,183300000.0
2005-12-06 21:26:00,0.67713,0.67713,0.67707,0.67707,15000000.0
2005-12-06 21:27:00,0.6771,0.67714,0.6771,0.67714,260500000.0
2005-12-06 21:28:00,0.67715,0.67718,0.6771,0.67713,236599996.0
2005-12-06 21:29:00,0.67712,0.67712,0.67707,0.67707,81500002.0
2005-12-06 21:30:00,0.67706,0.67712,0.67697,0.67699,139700003.0
2005-12-06 21:31:00,0.67698,0.677,0.67695,0.67698,182300000.0
2005-12-06 21:32:00,0.67698,0.67704,0.67698,0.67704,830699995.0
2005-12-06 21:33:00,0.67705,0.67708,0.67702,0.67702,445200010.0
2005-12-06 21:34:00,0.67702,0.67705,0.67702,0.67702,573600003.0
2005-12-06 21:35:00,0.67703,0.67703,0.67693,0.67701,221799995.0
2005-12-06 21:36:00,0.67702,0.67704,0.67699,0.677,91900001.0
2005-12-06 21:37:00,0.67704,0.67705,0.67701,0.67705,396999990.0
2005-12-06 21:38:00,0.677,0.67701,0.67693,0.67697,206100001.0
2005-12-06 21:39:00,0.67691,0.67697,0.67691,0.67697,213800004.0
2005-12-06 21:40:00,0.67692,0.67702,0.67692,0.67695,123500001.0
2005-12-06 21:41:00,0.67697,0.67706,0.67696,0.67698,359599995.0
2005-12-06 21:42:00,0.677,0.67704,0.67699,0.677,194100000.0
2005-12-06 21:43:00,0.67697,0.67702,0.67695,0.67698,221100002.0
2005-12-06 21:44:00,0.677,0.67707,0.67695,0.67701,518199992.0
2005-12-06 21:45:00,0.67699,0.67699,0.67695,0.67695,91299998.0
2005-12-06 21:46:00,0.67697,0.67699,0.67696,0.67696,497599998.0
2005-12-06 21:47:00,0.67696,0.67702,0.67696,0.67699,258699998.0
2005-12-06 21:48:00,0.67702,0.67702,0.67697,0.677,165099994.0
2005-12-06 21:49:00,0.677,0.67707,0.67698,0.67707,215899993.0
2005-12-06 21:50:00,0.67707,0.67707,0.67695,0.67697,105400002.0
2005-12-06 21:51:00,0.67699,0.6771,0.67699,0.67702,305100003.0
2005-12-06 21:52:00,0.677,0.67707,0.677,0.677,161800007.0
2005-12-06 21:53:00,0.67705,0.67705,0.67702,0.67702,84099998.0
2005-12-06 21:54:00,0.67702,0.67709,0.67698,0.67702,183099995.0
2005-12-06 21:55:00,0.67701,0.67706,0.677,0.677,162800000.0
2005-12-06 21:56:00,0.67702,0.67707,0.677,0.67705,233900007.0
2005-12-06 21:57:00,0.67709,0.67716,0.67707,0.6771,353999997.0
2005-12-06 21:58:00,0.67706,0.67706,0.67694,0.67694,232999995.0
2005-12-06 21:59:00,0.67695,0.67698,0.6769,0.67697,421899996.0
2005-12-06 22:00:00,0.67696,0.67699,0.67694,0.67694,202299997.0
2005-12-06 22:01:00,0.67695,0.67698,0.6769,0.67695,206300004.0
2005-12-06 22:02:00,0.67697,0.67708,0.67695,0.67695,344499996.0
2005-12-06 22:03:00,0.67696,0.67709,0.67696,0.67703,419399997.0
2005-12-06 22:04:00,0.67703,0.67709,0.677,0.67708,227899998.0
2005-12-06 22:05:00,0.67705,0.67708,0.67705,0.67708,267000000.0
2005-12-06 22:06:00,0.67708,0.67708,0.67697,0.67701,144900004.0
2005-12-06 22:07:00,0.677,0.67701,0.67696,0.67697,154299997.0
2005-12-06 22:08:00,0.67692,0.67695,0.6769,0.6769,282100001.0
2005-12-06 22:09:00,0.67692,0.67695,0.67692,0.67695,207400000.0
2005-12-06 22:10:00,0.67692,0.67698,0.6769,0.67693,182799999.0
2005-12-06 22:11:00,0.67695,0.67695,0.67692,0.67692,60699998.0
2005-12-06 22:12:00,0.67693,0.67695,0.6769,0.67692,472899999.0
2005-12-06 22:13:00,0.67692,0.67692,0.67692,0.67692,55500000.0
2005-12-06 22:14:00,0.67692,0.67695,0.67692,0.67695,121299999.0
2005-12-06 22:15:00,0.67695,0.67698,0.6769,0.67692,670599990.0
2005-12-06 22:16:00,0.67688,0.67688,0.67668,0.67675,525799992.0
2005-12-06 22:17:00,0.67673,0.67677,0.67668,0.67673,195100000.0
2005-12-06 22:18:00,0.67677,0.67678,0.67677,0.67678,63800001.0
2005-12-06 22:19:00,0.67681,0.67682,0.67679,0.67682,100100003.0
2005-12-06 22:20:00,0.67683,0.67683,0.67677,0.67678,115600002.0
2005-12-06 22:21:00,0.67676,0.67676,0.67668,0.67673,342899998.0
2005-12-06 22:22:00,0.67676,0.67678,0.6767,0.6767,599599998.0
2005-12-06 22:23:00,0.67667,0.67678,0.67667,0.67667,471000001.0
2005-12-06 22:24:00,0.67667,0.67667,0.67657,0.67663,331999999.0
2005-12-06 22:25:00,0.6766,0.67668,0.67658,0.67668,289699998.0
2005-12-06 22:26:00,0.67665,0.67665,0.67657,0.67662,386699997.0
2005-12-06 22:27:00,0.67665,0.67666,0.6766,0.67663,160500000.0
2005-12-06 22:28:00,0.67659,0.67659,0.67647,0.67647,190300000.0
2005-12-06 22:29:00,0.6765,0.67654,0.67645,0.67649,350000000.0
2005-12-06 22:30:00,0.67655,0.6766,0.6765,0.6765,69800000.0
2005-12-06 22:31:00,0.67648,0.67648,0.67645,0.67645,132500004.0
2005-12-06 22:32:00,0.67648,0.67648,0.67645,0.67645,365699992.0
2005-12-06 22:33:00,0.67646,0.67651,0.67645,0.67651,130500002.0
2005-12-06 22:34:00,0.67653,0.67653,0.6765,0.6765,448899997.0
2005-12-06 22:35:00,0.6765,0.67653,0.67645,0.67653,156000001.0
2005-12-06 22:36:00,0.67655,0.67657,0.67653,0.67655,153599999.0
2005-12-06 22:37:00,0.67656,0.6766,0.67655,0.67655,407799999.0
2005-12-06 22:38:00,0.67656,0.67661,0.67654,0.67657,124299997.0
2005-12-06 22:39:00,0.67656,0.67656,0.6765,0.67656,303299994.0
2005-12-06 22:40:00,0.67655,0.67657,0.67653,0.67655,499700002.0
2005-12-06 22:41:00,0.67655,0.67663,0.67655,0.67663,214099999.0
2005-12-06 22:42:00,0.67657,0.67665,0.67657,0.67663,239600003.0
2005-12-06 22:43:00,0.67669,0.6767,0.67669,0.6767,20800001.0
2005-12-06 22:44:00,0.67675,0.67675,0.67672,0.67675,139600002.0
2005-12-06 22:45:00,0.67678,0.67678,0.67672,0.67675,299999996.0
2005-12-06 22:46:00,0.67675,0.67678,0.67675,0.67675,66900000.0
2005-12-06 22:47:00,0.67675,0.67675,0.67664,0.67664,136599999.0
2005-12-06 22:48:00,0.67667,0.67679,0.67664,0.67664,339500002.0
2005-12-06 22:49:00,0.67673,0.67673,0.67665,0.67665,210199999.0
2005-12-06 22:50:00,0.6767,0.67673,0.67667,0.67667,108400000.0
2005-12-06 22:51:00,0.67671,0.67674,0.67671,0.67671,101300001.0
2005-12-06 22:52:00,0.6767,0.67671,0.6767,0.6767,150300002.0
2005-12-06 22:53:00,0.67668,0.67674,0.67666,0.67669,116400001.0
2005-12-06 22:54:00,0.67668,0.67673,0.67667,0.67668,155899996.0
2005-12-06 22:55:00,0.67668,0.6767,0.67667,0.6767,106200000.0
2005-12-06 22:56:00,0.6767,0.6767,0.67665,0.67668,80800001.0
2005-12-06 22:57:00,0.67665,0.67667,0.67663,0.67667,162899999.0
2005-12-06 22:58:00,0.67667,0.6767,0.6766,0.67665,420200000.0
2005-12-06 22:59:00,0.67663,0.67668,0.67653,0.67653,366800001.0
2005-12-06 23:00:00,0.67638,0.67672,0.67638,0.67669,124899999.0
2005-12-06 23:01:00,0.67671,0.67678,0.67671,0.67675,83600001.0
2005-12-06 23:02:00,0.67677,0.67689,0.67677,0.67689,137400002.0
2005-12-06 23:03:00,0.67693,0.67697,0.67686,0.67697,218699997.0
2005-12-06 23:04:00,0.67697,0.67702,0.67697,0.677,116600001.0
2005-12-06 23:05:00,0.67702,0.67702,0.67696,0.67697,123600000.0
2005-12-06 23:06:00,0.67692,0.67692,0.67677,0.67677,189899998.0
2005-12-06 23:07:00,0.67675,0.67684,0.67675,0.67679,102400002.0
2005-12-06 23:08:00,0.67675,0.67681,0.67675,0.6768,93500004.0
2005-12-06 23:09:00,0.67684,0.67685,0.67677,0.67681,256200002.0
2005-12-06 23:10:00,0.67678,0.6768,0.67675,0.6768,182099998.0
2005-12-06 23:11:00,0.67681,0.67681,0.67673,0.67676,179900000.0
2005-12-06 23:12:00,0.67677,0.67683,0.67675,0.67683,68200000.0
2005-12-06 23:13:00,0.67675,0.67682,0.67675,0.67682,144500001.0
2005-12-06 23:14:00,0.67685,0.6769,0.6768,0.6768,71100001.0
2005-12-06 23:15:00,0.6768,0.67687,0.6768,0.67685,126999999.0
2005-12-06 23:16:00,0.67677,0.67677,0.67671,0.67671,24100000.0
2005-12-06 23:17:00,0.6767,0.67677,0.67666,0.67677,165400004.0
2005-12-06 23:18:00,0.67673,0.67673,0.6767,0.6767,41500001.0
2005-12-06 23:19:00,0.67674,0.67674,0.67668,0.67672,224100000.0
2005-12-06 23:20:00,0.67673,0.67675,0.67673,0.67675,176199995.0
2005-12-06 23:21:00,0.67675,0.67675,0.67673,0.67673,16000000.0
2005-12-06 23:22:00,0.67677,0.67682,0.67676,0.67676,90399999.0
2005-12-06 23:23:00,0.67675,0.67677,0.6767,0.67673,261099997.0
2005-12-06 23:24:00,0.67678,0.67678,0.67672,0.67672,65499998.0
2005-12-06 23:25:00,0.6767,0.67675,0.6767,0.67675,13600000.0
2005-12-06 23:26:00,0.67672,0.67675,0.67672,0.67675,95200000.0
2005-12-06 23:27:00,0.67666,0.67666,0.67663,0.67663,75000000.0
2005-12-06 23:28:00,0.67666,0.67668,0.67658,0.67668,121400002.0
2005-12-06 23:29:00,0.67664,0.67666,0.67657,0.6766,179900004.0
2005-12-06 23:30:00,0.67663,0.6767,0.67658,0.67659,140999999.0
2005-12-06 23:31:00,0.67661,0.67668,0.6766,0.67668,103200000.0
2005-12-06 23:32:00,0.67669,0.67669,0.67655,0.67657,138499997.0
2005-12-06 23:33:00,0.67661,0.67661,0.67655,0.67657,141999999.0
2005-12-06 23:34:00,0.67655,0.67655,0.6765,0.67652,147699997.0
2005-12-06 23:35:00,0.67656,0.6766,0.67652,0.6766,242699999.0
2005-12-06 23:36:00,0.67652,0.67652,0.67643,0.67643,99699998.0
2005-12-06 23:37:00,0.67645,0.67653,0.67644,0.67653,63100000.0
2005-12-06 23:38:00,0.6765,0.67657,0.6765,0.67652,167500002.0
2005-12-06 23:39:00,0.67655,0.67661,0.67654,0.6766,163300001.0
2005-12-06 23:40:00,0.6766,0.6766,0.67658,0.67658,33400000.0
2005-12-06 23:41:00,0.6766,0.6766,0.67655,0.67655,60500000.0
2005-12-06 23:42:00,0.67657,0.67657,0.67657,0.67657,9700000.0
2005-12-06 23:43:00,0.67658,0.67658,0.67652,0.67656,153999997.0
2005-12-06 23:44:00,0.67658,0.67658,0.67655,0.67657,30400000.0
2005-12-06 23:45:00,0.67657,0.67658,0.67657,0.67657,14800000.0
2005-12-06 23:46:00,0.67655,0.67655,0.67655,0.67655,800000.0
2005-12-06 23:47:00,0.67657,0.67657,0.67656,0.67656,6300000.0
2005-12-06 23:48:00,0.67657,0.67657,0.6765,0.67652,104000002.0
2005-12-06 23:49:00,0.67649,0.67654,0.67648,0.67653,208300000.0
2005-12-06 23:50:00,0.67649,0.67659,0.67648,0.67658,147000003.0
2005-12-06 23:51:00,0.67658,0.67658,0.67652,0.67652,63899997.0
2005-12-06 23:52:00,0.67646,0.67649,0.67642,0.67642,86900001.0
2005-12-06 23:53:00,0.67639,0.67657,0.67639,0.67652,113000001.0
2005-12-06 23:54:00,0.67656,0.67656,0.67647,0.67649,181899996.0
2005-12-06 23:55:00,0.67655,0.67655,0.6765,0.67655,57400001.0
2005-12-06 23:56:00,0.67653,0.67655,0.6765,0.67652,150900003.0
2005-12-06 23:57:00,0.67653,0.67653,0.67647,0.67647,175900004.0
2005-12-06 23:58:00,0.67648,0.67648,0.67617,0.67645,107699998.0
2005-12-06 23:59:00,0.67647,0.6765,0.67645,0.67647,138200000.0
2005-12-07 00:00:00,0.67642,0.67647,0.6764,0.6764,281699999.0
2005-12-07 00:01:00,0.67631,0.67668,0.67631,0.67668,138899998.0
2005-12-07 00:02:00,0.6762,0.67655,0.67604,0.67655,162300004.0
2005-12-07 00:03:00,0.67642,0.67647,0.6762,0.67634,167699999.0
2005-12-07 00:04:00,0.67633,0.67647,0.67622,0.67623,216200002.0
2005-12-07 00:05:00,0.6763,0.67666,0.67629,0.67663,133400001.0
2005-12-07 00:06:00,0.67667,0.67667,0.67637,0.67658,183600000.0
2005-12-07 00:07:00,0.67645,0.67658,0.67636,0.67636,230099998.0
2005-12-07 00:08:00,0.67604,0.67669,0.67604,0.67662,128200000.0
2005-12-07 00:09:00,0.67652,0.6766,0.6763,0.67631,122400000.0
2005-12-07 00:10:00,0.6762,0.67657,0.67616,0.67649,203700001.0
2005-12-07 00:11:00,0.6764,0.67662,0.67631,0.67652,113300000.0
2005-12-07 00:12:00,0.67662,0.67669,0.67644,0.67669,321899993.0
2005-12-07 00:13:00,0.67665,0.67683,0.67661,0.6767,177200001.0
2005-12-07 00:14:00,0.67645,0.67667,0.67638,0.67648,127400002.0
2005-12-07 00:15:00,0.67678,0.67688,0.67652,0.67652,98099999.0
2005-12-07 00:16:00,0.6766,0.67671,0.67654,0.67661,147600002.0
2005-12-07 00:17:00,0.67663,0.6768,0.6765,0.67668,198500001.0
2005-12-07 00:18:00,0.6762,0.67669,0.6762,0.67663,188700001.0
2005-12-07 00:19:00,0.67655,0.67661,0.67632,0.67643,88600000.0
2005-12-07 00:20:00,0.676,0.67659,0.676,0.67655,294999998.0
2005-12-07 00:21:00,0.67662,0.67667,0.67635,0.6764,76799999.0
2005-12-07 00:22:00,0.6761,0.67659,0.67603,0.67659,112399999.0
2005-12-07 00:23:00,0.67658,0.67658,0.67641,0.67651,234200004.0
2005-12-07 00:24:00,0.6766,0.67664,0.67631,0.67646,97900002.0
2005-12-07 00:25:00,0.67656,0.67663,0.67643,0.67643,235900000.0
2005-12-07 00:26:00,0.67611,0.67665,0.6761,0.67645,376800006.0
2005-12-07 00:27:00,0.67652,0.67668,0.67652,0.67668,108400000.0
2005-12-07 00:28:00,0.67672,0.67672,0.67662,0.67671,108099996.0
2005-12-07 00:29:00,0.67675,0.67675,0.67667,0.67667,139800000.0
2005-12-07 00:30:00,0.67675,0.67675,0.6767,0.67673,117100003.0
2005-12-07 00:31:00,0.67679,0.67685,0.67679,0.67685,132699998.0
2005-12-07 00:32:00,0.67684,0.677,0.6768,0.67693,231699998.0
2005-12-07 00:33:00,0.67688,0.67693,0.67681,0.67683,88700001.0
2005-12-07 00:34:00,0.67675,0.67685,0.67675,0.67684,97300001.0
2005-12-07 00:35:00,0.6768,0.67687,0.6768,0.67687,170100003.0
2005-12-07 00:36:00,0.67683,0.67683,0.67682,0.67682,8000000.0
2005-12-07 00:37:00,0.67685,0.67685,0.67682,0.67682,115799999.0
2005-12-07 00:38:00,0.67682,0.67682,0.67682,0.67682,51999998.0
2005-12-07 00:39:00,0.67682,0.67688,0.67682,0.67688,10300000.0
2005-12-07 00:40:00,0.67688,0.67688,0.6768,0.6768,86899999.0
2005-12-07 00:41:00,0.6768,0.67688,0.6768,0.67688,171499995.0
2005-12-07 00:42:00,0.67687,0.67687,0.67687,0.67687,53600000.0
2005-12-07 00:43:00,0.67685,0.6769,0.67685,0.6769,42400000.0
2005-12-07 00:44:00,0.67691,0.67691,0.67682,0.67683,139400001.0
2005-12-07 00:45:00,0.67684,0.67688,0.67683,0.67688,67200001.0
2005-12-07 00:46:00,0.6769,0.67692,0.67678,0.67683,189699995.0
2005-12-07 00:47:00,0.67683,0.67685,0.67683,0.67685,47900001.0
2005-12-07 00:48:00,0.67683,0.67683,0.6768,0.67681,101900001.0
2005-12-07 00:49:00,0.67683,0.67683,0.67661,0.67661,82700001.0
2005-12-07 00:50:00,0.67663,0.67663,0.67658,0.67661,76500000.0
2005-12-07 00:51:00,0.67663,0.67666,0.67655,0.67663,150700003.0
2005-12-07 00:52:00,0.67658,0.67663,0.67658,0.67658,13500000.0
2005-12-07 00:53:00,0.67667,0.67671,0.67667,0.67667,145500000.0
2005-12-07 00:54:00,0.6767,0.6767,0.67667,0.67667,112300000.0
2005-12-07 00:55:00,0.6767,0.6767,0.67667,0.67668,154000002.0
2005-12-07 00:56:00,0.67665,0.6767,0.67662,0.67667,82100000.0
2005-12-07 00:57:00,0.67665,0.67665,0.67658,0.67662,153900000.0
2005-12-07 00:58:00,0.67661,0.67672,0.6766,0.67671,205100005.0
2005-12-07 00:59:00,0.67669,0.67673,0.67669,0.67673,39100000.0
2005-12-07 01:00:00,0.6767,0.67672,0.6767,0.67672,7300000.0
2005-12-07 01:01:00,0.6767,0.6767,0.67665,0.67665,29500001.0
2005-12-07 01:02:00,0.67668,0.67668,0.67667,0.67667,33400000.0
2005-12-07 01:03:00,0.67665,0.67665,0.67649,0.67655,214200001.0
2005-12-07 01:04:00,0.67657,0.6766,0.67655,0.6766,122600000.0
2005-12-07 01:05:00,0.67658,0.6766,0.67655,0.6766,131100001.0
2005-12-07 01:06:00,0.67659,0.67661,0.67655,0.67661,118700001.0
2005-12-07 01:07:00,0.6766,0.67662,0.67652,0.67652,297000000.0
2005-12-07 01:08:00,0.67655,0.67658,0.67653,0.67657,175599998.0
2005-12-07 01:09:00,0.67656,0.67656,0.6764,0.67647,199600000.0
2005-12-07 01:10:00,0.67649,0.67649,0.67641,0.67647,265799999.0
2005-12-07 01:11:00,0.67648,0.6765,0.67646,0.67646,223500000.0
2005-12-07 01:12:00,0.67643,0.67647,0.67637,0.67638,149000002.0
2005-12-07 01:13:00,0.67637,0.67637,0.67636,0.67636,116199999.0
2005-12-07 01:14:00,0.67633,0.67635,0.6763,0.67633,89199998.0
2005-12-07 01:15:00,0.6763,0.67635,0.6763,0.67633,122800003.0
2005-12-07 01:16:00,0.67635,0.67648,0.67634,0.67648,142000002.0
2005-12-07 01:17:00,0.6765,0.6765,0.67647,0.67647,84600003.0
2005-12-07 01:18:00,0.67646,0.6765,0.67646,0.67648,66400000.0
2005-12-07 01:19:00,0.67646,0.67653,0.67646,0.67653,104499999.0
2005-12-07 01:20:00,0.67654,0.67657,0.67651,0.67655,232300001.0
2005-12-07 01:21:00,0.67653,0.67659,0.67653,0.67659,146899998.0
2005-12-07 01:22:00,0.67657,0.67657,0.67646,0.67654,127099998.0
2005-12-07 01:23:00,0.67665,0.6767,0.67655,0.67657,226099995.0
2005-12-07 01:24:00,0.67664,0.67669,0.67664,0.67669,33600001.0
2005-12-07 01:25:00,0.6767,0.6767,0.67661,0.67661,84499999.0
2005-12-07 01:26:00,0.6766,0.6766,0.67655,0.67655,123499998.0
2005-12-07 01:27:00,0.67662,0.67666,0.67659,0.6766,111100002.0
2005-12-07 01:28:00,0.67664,0.67664,0.67657,0.67658,89000002.0
2005-12-07 01:29:00,0.67657,0.67673,0.67657,0.67673,247100001.0
2005-12-07 01:30:00,0.6767,0.67671,0.67667,0.6767,176399999.0
2005-12-07 01:31:00,0.67671,0.67671,0.67666,0.67666,150999997.0
2005-12-07 01:32:00,0.67677,0.67677,0.67671,0.67671,5100000.0
2005-12-07 01:33:00,0.67676,0.67676,0.67668,0.6767,185099999.0
2005-12-07 01:34:00,0.67675,0.67685,0.67675,0.67682,67000000.0
2005-12-07 01:35:00,0.67681,0.67681,0.67674,0.67675,92100002.0
2005-12-07 01:36:00,0.67678,0.67681,0.67674,0.67674,96500001.0
2005-12-07 01:37:00,0.67675,0.6768,0.67673,0.6768,181500001.0
2005-12-07 01:38:00,0.67676,0.67679,0.67668,0.67675,161999997.0
2005-12-07 01:39:00,0.67677,0.67678,0.67668,0.67675,184600000.0
2005-12-07 01:40:00,0.67667,0.67693,0.67667,0.67693,174200000.0
2005-12-07 01:41:00,0.67694,0.67695,0.67684,0.67687,324300003.0
2005-12-07 01:42:00,0.6769,0.67697,0.6769,0.67694,188299997.0
2005-12-07 01:43:00,0.67695,0.67701,0.67695,0.67697,123500000.0
2005-12-07 01:44:00,0.67699,0.67699,0.67688,0.67692,106899998.0
2005-12-07 01:45:00,0.67696,0.67702,0.67693,0.677,120799999.0
2005-12-07 01:46:00,0.67701,0.67701,0.6769,0.6769,59899998.0
2005-12-07 01:47:00,0.67693,0.67695,0.67687,0.67695,162700003.0
2005-12-07 01:48:00,0.67695,0.67711,0.67695,0.6771,164699998.0
2005-12-07 01:49:00,0.67701,0.67701,0.67686,0.67688,82200001.0
2005-12-07 01:50:00,0.67689,0.67693,0.67685,0.67685,111799998.0
2005-12-07 01:51:00,0.6769,0.67692,0.67687,0.67692,45400000.0
2005-12-07 01:52:00,0.67693,0.67701,0.67693,0.67697,101799996.0
2005-12-07 01:53:00,0.67692,0.67702,0.67692,0.67698,212100000.0
2005-12-07 01:54:00,0.67692,0.67695,0.67682,0.67695,165399999.0
2005-12-07 01:55:00,0.67697,0.67698,0.67691,0.67694,97900001.0
2005-12-07 01:56:00,0.67692,0.67695,0.6769,0.67693,198900001.0
2005-12-07 01:57:00,0.67694,0.67704,0.67694,0.67704,108399999.0
2005-12-07 01:58:00,0.677,0.677,0.67697,0.67697,18899999.0
2005-12-07 01:59:00,0.67702,0.67703,0.67696,0.67702,151700000.0
2005-12-07 02:00:00,0.67699,0.67701,0.67688,0.67688,171099999.0
2005-12-07 02:01:00,0.67698,0.67708,0.67698,0.67702,120400000.0
2005-12-07 02:02:00,0.67696,0.67711,0.67696,0.6771,147900000.0
2005-12-07 02:03:00,0.67705,0.67712,0.677,0.67712,77400001.0
2005-12-07 02:04:00,0.67718,0.67718,0.67707,0.67718,102300001.0
2005-12-07 02:05:00,0.67718,0.67718,0.67705,0.67714,143099999.0
2005-12-07 02:06:00,0.67714,0.6772,0.67711,0.67714,113300000.0
2005-12-07 02:07:00,0.67719,0.67719,0.67712,0.67715,213699996.0
2005-12-07 02:08:00,0.67716,0.67717,0.67711,0.67711,93300000.0
2005-12-07 02:09:00,0.67722,0.67733,0.67722,0.67728,70000000.0
2005-12-07 02:10:00,0.67728,0.67732,0.67728,0.67731,44600000.0
2005-12-07 02:11:00,0.67732,0.67732,0.67728,0.67728,31100000.0
2005-12-07 02:12:00,0.67724,0.67728,0.67724,0.67728,43000000.0
2005-12-07 02:13:00,0.6772,0.67726,0.67714,0.67726,124400001.0
2005-12-07 02:14:00,0.67718,0.67718,0.67702,0.67702,135900003.0
2005-12-07 02:15:00,0.67703,0.67707,0.67702,0.67705,86199998.0
2005-12-07 02:16:00,0.67703,0.67704,0.67697,0.67698,227100003.0
2005-12-07 02:17:00,0.67697,0.67701,0.67697,0.67701,196000003.0
2005-12-07 02:18:00,0.67707,0.67707,0.67697,0.677,66000000.0
2005-12-07 02:19:00,0.67705,0.67705,0.677,0.677,95200000.0
2005-12-07 02:20:00,0.67699,0.67705,0.67693,0.677,241900000.0
2005-12-07 02:21:00,0.67693,0.67694,0.67693,0.67694,20800000.0
2005-12-07 02:22:00,0.67694,0.67701,0.67694,0.67699,58499998.0
2005-12-07 02:23:00,0.6769,0.6769,0.67679,0.67683,187500004.0
2005-12-07 02:24:00,0.67682,0.67682,0.67675,0.67678,182000002.0
2005-12-07 02:25:00,0.67681,0.67686,0.67672,0.67681,141200002.0
2005-12-07 02:26:00,0.67676,0.6768,0.67671,0.67671,175200001.0
2005-12-07 02:27:00,0.67665,0.67676,0.67665,0.67673,153800002.0
2005-12-07 02:28:00,0.67681,0.67693,0.67681,0.67685,105900002.0
2005-12-07 02:29:00,0.67687,0.67694,0.67683,0.6769,147699999.0
2005-12-07 02:30:00,0.67695,0.67702,0.67695,0.67702,161299998.0
2005-12-07 02:31:00,0.67692,0.67704,0.67684,0.67694,102300001.0
2005-12-07 02:32:00,0.67688,0.67693,0.67685,0.67693,101000000.0
2005-12-07 02:33:00,0.67699,0.67705,0.67699,0.67705,54200000.0
2005-12-07 02:34:00,0.67695,0.67695,0.67685,0.67695,132300002.0
2005-12-07 02:35:00,0.67704,0.67706,0.67704,0.67706,14400000.0
2005-12-07 02:36:00,0.67705,0.67716,0.67704,0.6771,95599997.0
2005-12-07 02:37:00,0.67707,0.6771,0.67704,0.6771,107000002.0
2005-12-07 02:38:00,0.67709,0.67709,0.67702,0.67703,155100004.0
2005-12-07 02:39:00,0.67703,0.67706,0.67702,0.67705,95100000.0
2005-12-07 02:40:00,0.67707,0.67712,0.67704,0.6771,109500003.0
2005-12-07 02:41:00,0.67706,0.67717,0.67706,0.67717,177000003.0
2005-12-07 02:42:00,0.6772,0.67731,0.6772,0.67727,181199999.0
2005-12-07 02:43:00,0.6773,0.67738,0.67728,0.6773,175799997.0
2005-12-07 02:44:00,0.67727,0.6773,0.67721,0.67722,184799999.0
2005-12-07 02:45:00,0.67713,0.67725,0.67713,0.67719,251299993.0
2005-12-07 02:46:00,0.67717,0.67727,0.67717,0.67723,79600000.0
2005-12-07 02:47:00,0.67726,0.67728,0.67726,0.67728,56600003.0
2005-12-07 02:48:00,0.67729,0.67737,0.67729,0.67733,110900001.0
2005-12-07 02:49:00,0.67733,0.67733,0.67729,0.67729,94799999.0
2005-12-07 02:50:00,0.67727,0.67733,0.67726,0.67727,145700004.0
2005-12-07 02:51:00,0.67721,0.67728,0.67718,0.67723,284600003.0
2005-12-07 02:52:00,0.67726,0.67731,0.67722,0.67729,163100000.0
2005-12-07 02:53:00,0.67728,0.67728,0.67717,0.67724,69199999.0
2005-12-07 02:54:00,0.67722,0.67724,0.67715,0.67718,155199999.0
2005-12-07 02:55:00,0.67716,0.67716,0.67709,0.67709,69200001.0
2005-12-07 02:56:00,0.67706,0.67716,0.67706,0.67716,65300000.0
2005-12-07 02:57:00,0.67717,0.67718,0.67717,0.67718,57400002.0
2005-12-07 02:58:00,0.67718,0.67719,0.67706,0.67719,207400001.0
2005-12-07 02:59:00,0.67717,0.67721,0.67713,0.67721,142400000.0
2005-12-07 03:00:00,0.67723,0.67723,0.6772,0.6772,55099998.0
2005-12-07 03:01:00,0.67713,0.67723,0.67712,0.67723,90099999.0
2005-12-07 03:02:00,0.67728,0.67728,0.67727,0.67727,8800000.0
2005-12-07 03:03:00,0.67723,0.67729,0.67721,0.67722,69500001.0
2005-12-07 03:04:00,0.67724,0.67725,0.67712,0.67712,210399998.0
2005-12-07 03:05:00,0.67711,0.67715,0.67707,0.67708,153999996.0
2005-12-07 03:06:00,0.67712,0.67716,0.67708,0.67715,151600002.0
2005-12-07 03:07:00,0.67713,0.67722,0.67713,0.67722,103500000.0
2005-12-07 03:08:00,0.67721,0.67721,0.67715,0.67715,67800002.0
2005-12-07 03:09:00,0.67719,0.67724,0.67709,0.67709,109199998.0
2005-12-07 03:10:00,0.67706,0.67706,0.67689,0.6769,52800001.0
2005-12-07 03:11:00,0.6769,0.67704,0.6769,0.67695,163600002.0
2005-12-07 03:12:00,0.67695,0.67697,0.67689,0.67689,176800001.0
2005-12-07 03:13:00,0.67693,0.67705,0.67693,0.677,111500001.0
2005-12-07 03:14:00,0.677,0.67703,0.67698,0.67703,90499999.0
2005-12-07 03:15:00,0.677,0.677,0.67695,0.67695,110799997.0
2005-12-07 03:16:00,0.67698,0.67698,0.67691,0.67691,52000002.0
2005-12-07 03:17:00,0.67697,0.67697,0.67691,0.67697,225800001.0
2005-12-07 03:18:00,0.67695,0.67698,0.67688,0.67692,170199997.0
2005-12-07 03:19:00,0.67691,0.67698,0.67691,0.67698,48299999.0
2005-12-07 03:20:00,0.67702,0.67708,0.67692,0.67692,72600000.0
2005-12-07 03:21:00,0.67692,0.67704,0.67692,0.67694,189399999.0
2005-12-07 03:22:00,0.67691,0.67694,0.67686,0.67692,204499998.0
2005-12-07 03:23:00,0.6769,0.67691,0.67683,0.67688,152399999.0
2005-12-07 03:24:00,0.67691,0.67702,0.67691,0.67695,91699999.0
2005-12-07 03:25:00,0.67701,0.67705,0.67699,0.67704,150700000.0
2005-12-07 03:26:00,0.67699,0.67704,0.67697,0.67698,163599998.0
2005-12-07 03:27:00,0.67702,0.67704,0.67697,0.67699,139199997.0
2005-12-07 03:28:00,0.67698,0.67698,0.67698,0.67698,4000000.0
2005-12-07 03:29:00,0.677,0.67703,0.677,0.67703,47000000.0
2005-12-07 03:30:00,0.67699,0.67702,0.67699,0.67702,43500002.0
2005-12-07 03:31:00,0.67705,0.67709,0.677,0.677,101499999.0
2005-12-07 03:32:00,0.67697,0.67705,0.67697,0.67705,31900000.0
2005-12-07 03:33:00,0.677,0.67703,0.67694,0.67698,88800001.0
2005-12-07 03:34:00,0.67702,0.67707,0.67699,0.67707,266500003.0
2005-12-07 03:35:00,0.67705,0.67705,0.67699,0.67705,118799997.0
2005-12-07 03:36:00,0.67702,0.67711,0.67702,0.67705,200300001.0
2005-12-07 03:37:00,0.67703,0.67708,0.67695,0.67698,207799998.0
2005-12-07 03:38:00,0.67697,0.67697,0.6769,0.6769,172200002.0
2005-12-07 03:39:00,0.67694,0.67694,0.67687,0.67694,142199999.0
2005-12-07 03:40:00,0.67692,0.67698,0.67692,0.67697,98299998.0
2005-12-07 03:41:00,0.67693,0.67693,0.67691,0.67691,76799999.0
2005-12-07 03:42:00,0.67692,0.67699,0.67692,0.67699,89299999.0
2005-12-07 03:43:00,0.67698,0.67698,0.67697,0.67697,68600001.0
2005-12-07 03:44:00,0.67694,0.67695,0.6769,0.67695,137000003.0
2005-12-07 03:45:00,0.67692,0.67695,0.67692,0.67695,12800000.0
2005-12-07 03:46:00,0.67693,0.67697,0.67684,0.67687,216999997.0
2005-12-07 03:47:00,0.67691,0.67697,0.67684,0.67685,139400002.0
2005-12-07 03:48:00,0.67684,0.67691,0.67684,0.67691,46300002.0
2005-12-07 03:49:00,0.67692,0.67698,0.6769,0.67693,121900002.0
2005-12-07 03:50:00,0.6769,0.67693,0.6769,0.67693,43899998.0
2005-12-07 03:51:00,0.67691,0.67695,0.6769,0.67695,196200000.0
2005-12-07 03:52:00,0.67694,0.67698,0.67688,0.67695,71100000.0
2005-12-07 03:53:00,0.67696,0.67696,0.67683,0.67688,132100001.0
2005-12-07 03:54:00,0.6769,0.67693,0.67682,0.67689,93300002.0
2005-12-07 03:55:00,0.67692,0.67692,0.6769,0.6769,73700002.0
2005-12-07 03:56:00,0.67685,0.67685,0.67678,0.67685,177399996.0
2005-12-07 03:57:00,0.67683,0.67687,0.6768,0.6768,163300001.0
2005-12-07 03:58:00,0.67675,0.67689,0.67675,0.67684,137300000.0
2005-12-07 03:59:00,0.67683,0.67688,0.67676,0.67686,149000000.0
2005-12-07 04:00:00,0.67689,0.67693,0.67685,0.67693,98500000.0
2005-12-07 04:01:00,0.6769,0.67694,0.6769,0.67692,131900000.0
2005-12-07 04:02:00,0.67686,0.67692,0.6768,0.67689,170200004.0
2005-12-07 04:03:00,0.6769,0.67701,0.67683,0.67701,73200000.0
2005-12-07 04:04:00,0.67712,0.67714,0.67708,0.67708,37500000.0
2005-12-07 04:05:00,0.67712,0.67712,0.67711,0.67711,67199996.0
2005-12-07 04:06:00,0.67713,0.67714,0.67709,0.67714,155899999.0
2005-12-07 04:07:00,0.67713,0.67713,0.67708,0.6771,55000002.0
2005-12-07 04:08:00,0.67709,0.67709,0.67708,0.67708,43800000.0
2005-12-07 04:09:00,0.67717,0.67724,0.67717,0.67719,78100000.0
2005-12-07 04:10:00,0.67718,0.67718,0.67713,0.67713,54300000.0
2005-12-07 04:11:00,0.67713,0.67713,0.67705,0.67705,91199999.0
2005-12-07 04:12:00,0.67707,0.67707,0.67704,0.67704,107199999.0
2005-12-07 04:13:00,0.6771,0.6771,0.6771,0.6771,8000000.0
2005-12-07 04:14:00,0.67708,0.67717,0.67706,0.67708,148700001.0
2005-12-07 04:15:00,0.67708,0.67715,0.67708,0.67715,88600001.0
2005-12-07 04:16:00,0.67709,0.67709,0.67709,0.67709,35399998.0
2005-12-07 04:17:00,0.67703,0.67724,0.67703,0.67714,215399993.0
2005-12-07 04:18:00,0.67713,0.67713,0.67712,0.67712,39800001.0
2005-12-07 04:19:00,0.67708,0.6771,0.67707,0.67707,162399999.0
2005-12-07 04:20:00,0.67703,0.67703,0.67697,0.67697,102000002.0
2005-12-07 04:21:00,0.67698,0.67701,0.6769,0.67701,116000002.0
2005-12-07 04:22:00,0.67703,0.67709,0.67703,0.67704,177500001.0
2005-12-07 04:23:00,0.67705,0.6771,0.67703,0.67708,183800006.0
2005-12-07 04:24:00,0.67704,0.6771,0.67703,0.67707,173200001.0
2005-12-07 04:25:00,0.67708,0.67709,0.677,0.67706,89199998.0
2005-12-07 04:26:00,0.67702,0.6771,0.67702,0.6771,87799999.0
2005-12-07 04:27:00,0.6771,0.6772,0.67704,0.6772,194900002.0
2005-12-07 04:28:00,0.6772,0.67724,0.67719,0.67719,44299999.0
2005-12-07 04:29:00,0.67723,0.67726,0.67722,0.67722,142199997.0
2005-12-07 04:30:00,0.67716,0.67725,0.67715,0.67718,85899998.0
2005-12-07 04:31:00,0.67717,0.67717,0.67707,0.67708,61200000.0
2005-12-07 04:32:00,0.67711,0.67713,0.67708,0.67711,186100001.0
2005-12-07 04:33:00,0.67711,0.67712,0.67707,0.67707,141200001.0
2005-12-07 04:34:00,0.67702,0.67702,0.67699,0.67702,120700000.0
2005-12-07 04:35:00,0.67703,0.67706,0.67691,0.67706,147400003.0
2005-12-07 04:36:00,0.67705,0.67707,0.677,0.67707,151499999.0
2005-12-07 04:37:00,0.67697,0.67706,0.67695,0.67701,63800001.0
2005-12-07 04:38:00,0.67703,0.67705,0.67695,0.67705,123699998.0
2005-12-07 04:39:00,0.67702,0.67702,0.67693,0.67695,226300004.0
2005-12-07 04:40:00,0.67698,0.67704,0.67697,0.67698,188399997.0
2005-12-07 04:41:00,0.677,0.677,0.67698,0.67698,81399998.0
2005-12-07 04:42:00,0.67702,0.67704,0.67697,0.67704,97800001.0
2005-12-07 04:43:00,0.67699,0.67699,0.67691,0.67692,108199997.0
2005-12-07 04:44:00,0.67691,0.67699,0.67691,0.67695,217100000.0
2005-12-07 04:45:00,0.67685,0.67688,0.67683,0.67683,187499999.0
2005-12-07 04:46:00,0.67675,0.67678,0.67671,0.67678,142999996.0
2005-12-07 04:47:00,0.6768,0.6768,0.67673,0.67675,101400000.0
2005-12-07 04:48:00,0.67673,0.67677,0.67672,0.67674,48700000.0
2005-12-07 04:49:00,0.67677,0.67678,0.67671,0.67673,138300002.0
2005-12-07 04:50:00,0.67669,0.67674,0.67664,0.67672,129799997.0
2005-12-07 04:51:00,0.67673,0.67673,0.67668,0.67672,145100001.0
2005-12-07 04:52:00,0.67674,0.67674,0.67666,0.6767,174799999.0
2005-12-07 04:53:00,0.67671,0.67675,0.67667,0.6767,114899998.0
2005-12-07 04:54:00,0.6767,0.67673,0.6767,0.67673,158999998.0
2005-12-07 04:55:00,0.67673,0.67675,0.67665,0.67665,143799996.0
2005-12-07 04:56:00,0.67662,0.67675,0.67662,0.67674,90800000.0
2005-12-07 04:57:00,0.67669,0.67676,0.67669,0.67676,16700000.0
2005-12-07 04:58:00,0.67672,0.67672,0.67669,0.67671,91900000.0
2005-12-07 04:59:00,0.6767,0.6767,0.67667,0.67667,12000000.0
2005-12-07 05:00:00,0.67665,0.67668,0.67665,0.67668,78200002.0
2005-12-07 05:01:00,0.67665,0.67672,0.67665,0.67668,145000002.0
2005-12-07 05:02:00,0.67668,0.67668,0.67668,0.67668,23900000.0
2005-12-07 05:03:00,0.67673,0.67673,0.67668,0.67668,103499998.0
2005-12-07 05:04:00,0.67665,0.67668,0.67665,0.67668,55700000.0
2005-12-07 05:05:00,0.67673,0.67673,0.67673,0.67673,31100000.0
2005-12-07 05:06:00,0.6767,0.6767,0.67668,0.67668,12800000.0
2005-12-07 05:07:00,0.67667,0.67667,0.67667,0.67667,48700002.0
2005-12-07 05:08:00,0.67668,0.6767,0.67665,0.67665,123899995.0
2005-12-07 05:09:00,0.67665,0.67673,0.67665,0.67673,76899998.0
2005-12-07 05:10:00,0.67667,0.67668,0.67667,0.67668,16000000.0
2005-12-07 05:11:00,0.67668,0.6767,0.67665,0.67665,142600001.0
2005-12-07 05:12:00,0.67673,0.67673,0.67668,0.67668,20700000.0
2005-12-07 05:13:00,0.6767,0.6767,0.67665,0.6767,195500001.0
2005-12-07 05:14:00,0.67672,0.67673,0.67667,0.67668,172000003.0
2005-12-07 05:15:00,0.6767,0.67673,0.67668,0.67672,96699999.0
2005-12-07 05:16:00,0.6767,0.67675,0.67667,0.67673,118400002.0
2005-12-07 05:17:00,0.67672,0.67673,0.6767,0.67671,116800001.0
2005-12-07 05:18:00,0.67672,0.67678,0.6767,0.6767,98999998.0
2005-12-07 05:19:00,0.67677,0.67678,0.67677,0.67678,68199999.0
2005-12-07 05:20:00,0.67678,0.67678,0.67678,0.67678,2400000.0
2005-12-07 05:21:00,0.67685,0.67685,0.6768,0.67685,76499999.0
2005-12-07 05:22:00,0.67681,0.67683,0.67679,0.67683,168600001.0
2005-12-07 05:23:00,0.67683,0.67683,0.67682,0.67682,55700002.0
2005-12-07 05:24:00,0.67683,0.67688,0.67682,0.67685,185200004.0
2005-12-07 05:25:00,0.67688,0.67688,0.67683,0.67685,56200000.0
2005-12-07 05:26:00,0.67681,0.67692,0.67681,0.67685,185000003.0
2005-12-07 05:27:00,0.67686,0.67686,0.67685,0.67685,52700002.0
2005-12-07 05:28:00,0.67683,0.67687,0.67683,0.67683,99599999.0
2005-12-07 05:29:00,0.67686,0.67691,0.67686,0.67691,47900001.0
2005-12-07 05:30:00,0.67691,0.67695,0.67691,0.67693,183599996.0
2005-12-07 05:31:00,0.67695,0.67697,0.67689,0.67696,175200000.0
2005-12-07 05:32:00,0.67695,0.67697,0.67685,0.67685,303100001.0
2005-12-07 05:33:00,0.6768,0.67687,0.6768,0.67683,90399999.0
2005-12-07 05:34:00,0.6768,0.67685,0.6768,0.67682,85500001.0
2005-12-07 05:35:00,0.67685,0.67685,0.67683,0.67685,103100002.0
2005-12-07 05:36:00,0.67683,0.67683,0.67683,0.67683,2100000.0
2005-12-07 05:37:00,0.67683,0.67683,0.6768,0.67683,94800004.0
2005-12-07 05:38:00,0.67685,0.67688,0.67685,0.67688,24800000.0
2005-12-07 05:39:00,0.67685,0.67685,0.67682,0.67682,18600000.0
2005-12-07 05:40:00,0.67685,0.67685,0.67675,0.67676,87300001.0
2005-12-07 05:41:00,0.67675,0.67675,0.67673,0.67675,80599999.0
2005-12-07 05:42:00,0.67673,0.67679,0.67673,0.67679,43800001.0
2005-12-07 05:43:00,0.6768,0.67683,0.67676,0.67676,45600000.0
2005-12-07 05:44:00,0.6768,0.67685,0.67677,0.6768,208600001.0
2005-12-07 05:45:00,0.67677,0.6768,0.67673,0.67673,156799998.0
2005-12-07 05:46:00,0.6768,0.6768,0.6768,0.6768,48900002.0
2005-12-07 05:47:00,0.67676,0.67688,0.67676,0.67684,267499998.0
2005-12-07 05:48:00,0.67687,0.67693,0.67687,0.6769,113400000.0
2005-12-07 05:49:00,0.67691,0.67696,0.67689,0.6769,193399995.0
2005-12-07 05:50:00,0.67695,0.67698,0.67695,0.67695,35100000.0
2005-12-07 05:51:00,0.677,0.67704,0.67694,0.67704,160600001.0
2005-12-07 05:52:00,0.67702,0.67703,0.67693,0.67699,176100002.0
2005-12-07 05:53:00,0.67698,0.677,0.67697,0.67697,44100000.0
2005-12-07 05:54:00,0.67697,0.67702,0.67697,0.677,64300002.0
2005-12-07 05:55:00,0.677,0.677,0.67697,0.67697,119200000.0
2005-12-07 05:56:00,0.67697,0.67705,0.67697,0.67705,17700000.0
2005-12-07 05:57:00,0.67704,0.6771,0.67704,0.67706,138599999.0
2005-12-07 05:58:00,0.67702,0.67707,0.67702,0.67704,54900000.0
2005-12-07 05:59:00,0.67707,0.67707,0.67704,0.67704,158500001.0
2005-12-07 06:00:00,0.67707,0.67708,0.67706,0.67707,119599999.0
2005-12-07 06:01:00,0.677,0.67707,0.677,0.67705,139500000.0
2005-12-07 06:02:00,0.67704,0.67704,0.67692,0.67697,200899998.0
2005-12-07 06:03:00,0.67698,0.677,0.67695,0.67695,119200001.0
2005-12-07 06:04:00,0.67693,0.67694,0.67693,0.67694,16800000.0
2005-12-07 06:05:00,0.67696,0.67698,0.67695,0.67696,137399998.0
2005-12-07 06:06:00,0.67691,0.67696,0.6769,0.67693,173700004.0
2005-12-07 06:07:00,0.67695,0.67695,0.6769,0.67695,95300001.0
2005-12-07 06:08:00,0.67695,0.67695,0.67695,0.67695,7900000.0
2005-12-07 06:09:00,0.67693,0.67693,0.67692,0.67692,41600000.0
2005-12-07 06:10:00,0.67687,0.67692,0.67679,0.67692,93299999.0
2005-12-07 06:11:00,0.67693,0.67701,0.6769,0.67693,144600002.0
2005-12-07 06:12:00,0.677,0.677,0.67692,0.67697,207900002.0
2005-12-07 06:13:00,0.67698,0.67698,0.67692,0.67697,141100004.0
2005-12-07 06:14:00,0.6769,0.67699,0.67689,0.67695,108599998.0
2005-12-07 06:15:00,0.67689,0.67691,0.67685,0.67685,75500002.0
2005-12-07 06:16:00,0.6769,0.67694,0.67687,0.67694,135799997.0
2005-12-07 06:17:00,0.67693,0.67695,0.6769,0.6769,102300002.0
2005-12-07 06:18:00,0.6769,0.6769,0.6769,0.6769,8000000.0
2005-12-07 06:19:00,0.67693,0.67697,0.67687,0.67697,200299998.0
2005-12-07 06:20:00,0.6769,0.67692,0.6769,0.67692,204399999.0
2005-12-07 06:21:00,0.67695,0.67695,0.67695,0.67695,12700000.0
2005-12-07 06:22:00,0.67693,0.67693,0.67692,0.67692,52100001.0
2005-12-07 06:23:00,0.67692,0.67696,0.67687,0.67688,158200000.0
2005-12-07 06:24:00,0.67687,0.67695,0.67685,0.67687,222200002.0
2005-12-07 06:25:00,0.67682,0.67686,0.6768,0.6768,39800002.0
2005-12-07 06:26:00,0.6768,0.67686,0.6768,0.67685,73600001.0
2005-12-07 06:27:00,0.67689,0.67689,0.67682,0.67684,134199998.0
2005-12-07 06:28:00,0.67685,0.67685,0.67685,0.67685,23100000.0
2005-12-07 06:29:00,0.67688,0.67688,0.67685,0.67688,106500002.0
2005-12-07 06:30:00,0.6769,0.67692,0.67687,0.67692,94599998.0
2005-12-07 06:31:00,0.67689,0.67693,0.67684,0.67687,168099999.0
2005-12-07 06:32:00,0.6769,0.6769,0.6769,0.6769,78300001.0
2005-12-07 06:33:00,0.67688,0.67688,0.67688,0.67688,4800000.0
2005-12-07 06:34:00,0.67688,0.6769,0.67688,0.6769,7100000.0
2005-12-07 06:35:00,0.6769,0.6769,0.6769,0.6769,55000000.0
2005-12-07 06:36:00,0.6769,0.67695,0.6769,0.6769,158599998.0
2005-12-07 06:37:00,0.67697,0.67698,0.6769,0.67698,142700001.0
2005-12-07 06:38:00,0.67693,0.67695,0.67693,0.67695,63099999.0
2005-12-07 06:39:00,0.67695,0.67695,0.6769,0.6769,58000000.0
2005-12-07 06:40:00,0.67695,0.67697,0.67692,0.67697,69600000.0
2005-12-07 06:41:00,0.67695,0.67696,0.67695,0.67696,60700001.0
2005-12-07 06:42:00,0.67695,0.67695,0.67695,0.67695,32799999.0
2005-12-07 06:43:00,0.67698,0.67698,0.67698,0.67698,7900000.0
2005-12-07 06:44:00,0.677,0.677,0.67695,0.67695,170300002.0
2005-12-07 06:45:00,0.67702,0.67702,0.67693,0.67693,160500002.0
2005-12-07 06:46:00,0.67695,0.67702,0.67694,0.67695,74999999.0
2005-12-07 06:47:00,0.67697,0.677,0.67696,0.67696,131800000.0
2005-12-07 06:48:00,0.67692,0.67693,0.67692,0.67693,32700001.0
2005-12-07 06:49:00,0.67695,0.67695,0.67695,0.67695,17900000.0
2005-12-07 06:50:00,0.6769,0.67692,0.6769,0.67692,72799999.0
2005-12-07 06:51:00,0.67689,0.67689,0.67686,0.67686,41500002.0
2005-12-07 06:52:00,0.67692,0.67698,0.67692,0.67698,64199998.0
2005-12-07 06:53:00,0.67698,0.67698,0.6769,0.6769,103400003.0
2005-12-07 06:54:00,0.67692,0.67692,0.67692,0.67692,63000000.0
2005-12-07 06:55:00,0.67698,0.67705,0.67698,0.677,13600000.0
2005-12-07 06:56:00,0.677,0.67708,0.677,0.67707,211600001.0
2005-12-07 06:57:00,0.67709,0.6771,0.67702,0.67709,126100002.0
2005-12-07 06:58:00,0.6771,0.6771,0.6771,0.6771,8000000.0
2005-12-07 06:59:00,0.67708,0.67714,0.67707,0.6771,153900003.0
2005-12-07 07:00:00,0.67704,0.67707,0.67703,0.67707,110299998.0
2005-12-07 07:01:00,0.67702,0.67709,0.67702,0.67707,132799998.0
2005-12-07 07:02:00,0.67708,0.67712,0.67707,0.67707,109700000.0
2005-12-07 07:03:00,0.6771,0.67713,0.67705,0.67712,109400002.0
2005-12-07 07:04:00,0.67707,0.67715,0.67705,0.67705,187099998.0
2005-12-07 07:05:00,0.67707,0.67707,0.67707,0.67707,13200000.0
2005-12-07 07:06:00,0.67712,0.67712,0.6771,0.67712,30400001.0
2005-12-07 07:07:00,0.67714,0.67717,0.67709,0.67712,293400001.0
2005-12-07 07:08:00,0.67709,0.67717,0.67709,0.67712,259500006.0
2005-12-07 07:09:00,0.67714,0.67719,0.67712,0.67715,285799999.0
2005-12-07 07:10:00,0.6771,0.67714,0.67709,0.67712,140499999.0
2005-12-07 07:11:00,0.67713,0.67715,0.67712,0.67715,39600000.0
2005-12-07 07:12:00,0.6771,0.67712,0.6771,0.6771,58300000.0
2005-12-07 07:13:00,0.6771,0.67719,0.6771,0.67715,163300003.0
2005-12-07 07:14:00,0.67714,0.67714,0.67704,0.67707,219700002.0
2005-12-07 07:15:00,0.67711,0.67715,0.67711,0.67715,212300000.0
2005-12-07 07:16:00,0.67715,0.67715,0.6771,0.6771,158900002.0
2005-12-07 07:17:00,0.67707,0.6771,0.67707,0.6771,60699998.0
2005-12-07 07:18:00,0.6771,0.6771,0.67705,0.67707,90100001.0
2005-12-07 07:19:00,0.67708,0.67716,0.67708,0.67713,147699999.0
2005-12-07 07:20:00,0.67715,0.6772,0.67704,0.67704,175199996.0
2005-12-07 07:21:00,0.67711,0.67718,0.67711,0.67718,205299995.0
2005-12-07 07:22:00,0.6772,0.67722,0.6772,0.67722,108499997.0
2005-12-07 07:23:00,0.67716,0.67716,0.67714,0.67714,35800000.0
2005-12-07 07:24:00,0.67715,0.67716,0.67711,0.67716,152300000.0
2005-12-07 07:25:00,0.67716,0.67717,0.67716,0.67717,9600000.0
2005-12-07 07:26:00,0.67717,0.6772,0.67714,0.67714,180299999.0
2005-12-07 07:27:00,0.67712,0.67716,0.67711,0.67716,119299999.0
2005-12-07 07:28:00,0.6771,0.67716,0.6771,0.67714,84100000.0
2005-12-07 07:29:00,0.6771,0.67714,0.67708,0.67714,144799998.0
2005-12-07 07:30:00,0.67713,0.67715,0.6771,0.67713,149300001.0
2005-12-07 07:31:00,0.67716,0.67716,0.67705,0.6771,125299998.0
2005-12-07 07:32:00,0.6771,0.67714,0.67707,0.67714,86299998.0
2005-12-07 07:33:00,0.67714,0.67714,0.67709,0.67709,106599999.0
2005-12-07 07:34:00,0.67705,0.67718,0.67705,0.67718,280100002.0
2005-12-07 07:35:00,0.67718,0.67718,0.67711,0.67712,173999998.0
2005-12-07 07:36:00,0.67715,0.67715,0.67713,0.67713,18400000.0
2005-12-07 07:37:00,0.67714,0.67714,0.67707,0.6771,272600001.0
2005-12-07 07:38:00,0.67711,0.67714,0.67711,0.67711,139299999.0
2005-12-07 07:39:00,0.6771,0.67717,0.6771,0.67712,137300005.0
2005-12-07 07:40:00,0.67714,0.67714,0.6771,0.67712,103100000.0
2005-12-07 07:41:00,0.67706,0.67706,0.67691,0.67694,103600003.0
2005-12-07 07:42:00,0.67691,0.67693,0.67691,0.67692,131200003.0
2005-12-07 07:43:00,0.6769,0.67698,0.6769,0.67693,209400001.0
2005-12-07 07:44:00,0.67692,0.67692,0.67684,0.67687,105600003.0
2005-12-07 07:45:00,0.67684,0.67695,0.67684,0.67694,194200002.0
2005-12-07 07:46:00,0.67685,0.6769,0.6768,0.6768,144899998.0
2005-12-07 07:47:00,0.67686,0.67689,0.67686,0.67689,152500000.0
2005-12-07 07:48:00,0.67687,0.6769,0.67684,0.67689,119999999.0
2005-12-07 07:49:00,0.67687,0.67688,0.67687,0.67688,2100000.0
2005-12-07 07:50:00,0.67691,0.67693,0.67689,0.67692,82899998.0
2005-12-07 07:51:00,0.6769,0.67697,0.6769,0.67692,123099998.0
2005-12-07 07:52:00,0.67697,0.67697,0.67695,0.67695,41300002.0
2005-12-07 07:53:00,0.67697,0.67699,0.6768,0.67697,138100002.0
2005-12-07 07:54:00,0.67699,0.67703,0.67699,0.67702,103300001.0
2005-12-07 07:55:00,0.67707,0.67707,0.67702,0.67702,210700002.0
2005-12-07 07:56:00,0.677,0.67705,0.677,0.67705,138799997.0
2005-12-07 07:57:00,0.6771,0.67718,0.67705,0.67717,193099996.0
2005-12-07 07:58:00,0.67719,0.67719,0.6771,0.6771,99100001.0
2005-12-07 07:59:00,0.67712,0.67715,0.67712,0.67715,12500000.0
2005-12-07 08:00:00,0.6771,0.67718,0.67708,0.6771,277700001.0
2005-12-07 08:01:00,0.67709,0.6771,0.67703,0.6771,92400000.0
2005-12-07 08:02:00,0.67717,0.67718,0.67717,0.67718,22300000.0
2005-12-07 08:03:00,0.67724,0.67726,0.67724,0.67726,10600000.0
2005-12-07 08:04:00,0.67728,0.67738,0.67728,0.67737,76500000.0
2005-12-07 08:05:00,0.67735,0.67743,0.67735,0.67735,114399998.0
2005-12-07 08:06:00,0.67745,0.67758,0.67745,0.67752,104500001.0
2005-12-07 08:07:00,0.67756,0.67756,0.67745,0.67745,123999998.0
2005-12-07 08:08:00,0.67742,0.67743,0.67742,0.67743,30200000.0
2005-12-07 08:09:00,0.67752,0.67759,0.67746,0.67752,235199999.0
2005-12-07 08:10:00,0.67754,0.67754,0.67746,0.67747,132500000.0
2005-12-07 08:11:00,0.67744,0.67748,0.67735,0.67737,100199998.0
2005-12-07 08:12:00,0.67741,0.67744,0.67736,0.67743,128399997.0
2005-12-07 08:13:00,0.67739,0.67741,0.67738,0.67738,104800003.0
2005-12-07 08:14:00,0.6774,0.67747,0.67734,0.67747,95599999.0
2005-12-07 08:15:00,0.6775,0.6775,0.67741,0.67741,58199999.0
2005-12-07 08:16:00,0.67744,0.67746,0.67744,0.67746,53500000.0
2005-12-07 08:17:00,0.6775,0.67752,0.6775,0.67752,10400000.0
2005-12-07 08:18:00,0.67743,0.67743,0.67737,0.67737,73500000.0
2005-12-07 08:19:00,0.67726,0.67732,0.67722,0.67732,109299998.0
2005-12-07 08:20:00,0.67733,0.67733,0.67722,0.67726,109500000.0
2005-12-07 08:21:00,0.6773,0.6773,0.67722,0.67722,6700000.0
2005-12-07 08:22:00,0.67727,0.67729,0.67725,0.67728,103399999.0
2005-12-07 08:23:00,0.67723,0.67724,0.67716,0.6772,127999998.0
2005-12-07 08:24:00,0.67719,0.67724,0.67719,0.67724,156500003.0
2005-12-07 08:25:00,0.67726,0.67726,0.67722,0.67722,121399998.0
2005-12-07 08:26:00,0.67718,0.67718,0.67708,0.67708,135700000.0
2005-12-07 08:27:00,0.67712,0.67723,0.67709,0.67721,157300002.0
2005-12-07 08:28:00,0.67718,0.67721,0.67712,0.67718,275500003.0
2005-12-07 08:29:00,0.67719,0.67724,0.67715,0.67715,103299998.0
2005-12-07 08:30:00,0.67712,0.67722,0.67711,0.67722,117199998.0
2005-12-07 08:31:00,0.6772,0.67722,0.67712,0.67717,84900002.0
2005-12-07 08:32:00,0.67716,0.67722,0.67716,0.6772,99399998.0
2005-12-07 08:33:00,0.67722,0.67724,0.67719,0.67719,140299999.0
2005-12-07 08:34:00,0.67718,0.67724,0.67716,0.67724,51000001.0
2005-12-07 08:35:00,0.67713,0.67713,0.67681,0.67684,233899999.0
2005-12-07 08:36:00,0.67685,0.67696,0.67685,0.67695,155700000.0
2005-12-07 08:37:00,0.67694,0.67704,0.67694,0.67704,112599999.0
2005-12-07 08:38:00,0.67704,0.67704,0.67698,0.67698,123699999.0
2005-12-07 08:39:00,0.67694,0.67708,0.67694,0.67705,216800004.0
2005-12-07 08:40:00,0.67705,0.6771,0.67705,0.6771,125500004.0
2005-12-07 08:41:00,0.67704,0.67704,0.67696,0.67704,9800000.0
2005-12-07 08:42:00,0.677,0.67708,0.677,0.67708,141800000.0
2005-12-07 08:43:00,0.67706,0.67706,0.677,0.677,94200001.0
2005-12-07 08:44:00,0.677,0.6772,0.67699,0.6772,174899999.0
2005-12-07 08:45:00,0.67722,0.67722,0.6772,0.6772,39800000.0
2005-12-07 08:46:00,0.67727,0.67733,0.67724,0.67733,184800003.0
2005-12-07 08:47:00,0.67734,0.67737,0.67733,0.67733,147899999.0
2005-12-07 08:48:00,0.67735,0.67735,0.67733,0.67733,79200001.0
2005-12-07 08:49:00,0.6773,0.67731,0.67724,0.67725,107899999.0
2005-12-07 08:50:00,0.67727,0.67728,0.67727,0.67728,5200000.0
2005-12-07 08:51:00,0.67731,0.67731,0.67724,0.67726,121200002.0
2005-12-07 08:52:00,0.67726,0.67733,0.67726,0.67733,107600002.0
2005-12-07 08:53:00,0.67729,0.67729,0.67726,0.67726,127299999.0
2005-12-07 08:54:00,0.67723,0.67723,0.67718,0.67718,18700000.0
2005-12-07 08:55:00,0.67718,0.67725,0.67718,0.67723,55000000.0
2005-12-07 08:56:00,0.67721,0.67726,0.67719,0.67724,121999997.0
2005-12-07 08:57:00,0.67721,0.67727,0.67721,0.67722,326900001.0
2005-12-07 08:58:00,0.6772,0.67723,0.67717,0.67723,139299999.0
2005-12-07 08:59:00,0.67721,0.67727,0.67721,0.67722,200899999.0
2005-12-07 09:00:00,0.67723,0.67729,0.67723,0.67729,88900002.0
2005-12-07 09:01:00,0.6773,0.67737,0.67727,0.67728,232000003.0
2005-12-07 09:02:00,0.67732,0.67733,0.67729,0.67729,35800000.0
2005-12-07 09:03:00,0.67729,0.67729,0.67719,0.6772,145500000.0
2005-12-07 09:04:00,0.67725,0.67733,0.67725,0.67732,131500001.0
2005-12-07 09:05:00,0.67735,0.67749,0.67735,0.67746,167100001.0
2005-12-07 09:06:00,0.67738,0.67738,0.67726,0.6773,59100000.0
2005-12-07 09:07:00,0.67732,0.67738,0.67732,0.67733,295999997.0
2005-12-07 09:08:00,0.67737,0.6776,0.67737,0.67747,119399998.0
2005-12-07 09:09:00,0.67751,0.67752,0.67747,0.67747,87700000.0
2005-12-07 09:10:00,0.67742,0.67749,0.67738,0.67749,208400001.0
2005-12-07 09:11:00,0.67746,0.67747,0.67737,0.67737,235299996.0
2005-12-07 09:12:00,0.67735,0.67746,0.67734,0.67746,248999994.0
2005-12-07 09:13:00,0.67743,0.6775,0.6774,0.67743,301900001.0
2005-12-07 09:14:00,0.67743,0.67744,0.6774,0.6774,116399999.0
2005-12-07 09:15:00,0.67737,0.67747,0.67736,0.67747,94300002.0
2005-12-07 09:16:00,0.6775,0.6775,0.67743,0.67747,89299998.0
2005-12-07 09:17:00,0.67742,0.67749,0.67738,0.67746,307900002.0
2005-12-07 09:18:00,0.67749,0.67751,0.67743,0.67746,36600000.0
2005-12-07 09:19:00,0.67745,0.6775,0.67739,0.67749,125199998.0
2005-12-07 09:20:00,0.67755,0.67758,0.67747,0.67747,88500000.0
2005-12-07 09:21:00,0.67745,0.67751,0.67744,0.67747,207200002.0
2005-12-07 09:22:00,0.67745,0.67751,0.67741,0.67751,126900000.0
2005-12-07 09:23:00,0.67749,0.67759,0.67748,0.67755,133999998.0
2005-12-07 09:24:00,0.67756,0.67756,0.6772,0.67729,224200000.0
2005-12-07 09:25:00,0.67728,0.67732,0.67723,0.67732,136999999.0
2005-12-07 09:26:00,0.67739,0.67757,0.67739,0.67752,142899999.0
2005-12-07 09:27:00,0.67752,0.67753,0.67728,0.67728,154500001.0
2005-12-07 09:28:00,0.67722,0.67725,0.67719,0.67725,137900000.0
2005-12-07 09:29:00,0.67733,0.67736,0.67727,0.67734,206500000.0
2005-12-07 09:30:00,0.67731,0.67731,0.67721,0.67725,54600000.0
2005-12-07 09:31:00,0.67727,0.67727,0.6772,0.6772,183599998.0
2005-12-07 09:32:00,0.67726,0.67726,0.67712,0.6772,188900001.0
2005-12-07 09:33:00,0.67715,0.67715,0.67705,0.67707,187299997.0
2005-12-07 09:34:00,0.6771,0.67716,0.67704,0.6771,118600000.0
2005-12-07 09:35:00,0.67718,0.67722,0.67718,0.67721,130300003.0
2005-12-07 09:36:00,0.67719,0.67724,0.67714,0.67719,193900002.0
2005-12-07 09:37:00,0.67722,0.67723,0.67717,0.6772,202900001.0
2005-12-07 09:38:00,0.67726,0.67726,0.67718,0.67725,55800000.0
2005-12-07 09:39:00,0.6772,0.67727,0.67719,0.67727,84400000.0
2005-12-07 09:40:00,0.67721,0.67721,0.6772,0.6772,51299999.0
2005-12-07 09:41:00,0.67718,0.67722,0.67712,0.67717,125600001.0
2005-12-07 09:42:00,0.67724,0.67726,0.67719,0.67723,249499995.0
2005-12-07 09:43:00,0.67721,0.67726,0.67716,0.67723,168000001.0
2005-12-07 09:44:00,0.67718,0.67724,0.67718,0.67724,53600001.0
2005-12-07 09:45:00,0.67729,0.67732,0.67723,0.67732,84000002.0
2005-12-07 09:46:00,0.67736,0.67739,0.6773,0.67731,187800002.0
2005-12-07 09:47:00,0.67737,0.67738,0.67734,0.67734,69600000.0
2005-12-07 09:48:00,0.6773,0.67735,0.6773,0.67732,181299998.0
2005-12-07 09:49:00,0.67732,0.67734,0.67727,0.67733,157600003.0
2005-12-07 09:50:00,0.67736,0.67741,0.67732,0.67741,121299997.0
2005-12-07 09:51:00,0.67744,0.67745,0.67727,0.67727,123400003.0
2005-12-07 09:52:00,0.67727,0.67731,0.67726,0.67727,140400003.0
2005-12-07 09:53:00,0.67723,0.67728,0.67721,0.67725,190600001.0
2005-12-07 09:54:00,0.67721,0.67727,0.67719,0.67726,161599999.0
2005-12-07 09:55:00,0.67726,0.67732,0.67721,0.67732,115000003.0
2005-12-07 09:56:00,0.67734,0.67745,0.67734,0.67739,240600000.0
2005-12-07 09:57:00,0.67738,0.67738,0.67726,0.6773,130100000.0
2005-12-07 09:58:00,0.67733,0.67735,0.6773,0.67735,113900001.0
2005-12-07 09:59:00,0.67734,0.67736,0.67729,0.67735,206400000.0
2005-12-07 10:00:00,0.67737,0.67739,0.67728,0.67735,169300001.0
2005-12-07 10:01:00,0.67737,0.6774,0.67733,0.67737,165299994.0
2005-12-07 10:02:00,0.67734,0.67738,0.67731,0.67733,196600006.0
2005-12-07 10:03:00,0.67733,0.67734,0.67727,0.67734,354000002.0
2005-12-07 10:04:00,0.67736,0.67736,0.67726,0.67733,109500002.0
2005-12-07 10:05:00,0.67725,0.67738,0.67725,0.67735,230500005.0
2005-12-07 10:06:00,0.67731,0.67731,0.67722,0.67722,268000001.0
2005-12-07 10:07:00,0.67717,0.67718,0.67714,0.67716,179000002.0
2005-12-07 10:08:00,0.67712,0.67712,0.67699,0.67707,107000000.0
2005-12-07 10:09:00,0.67702,0.67712,0.67702,0.67712,91600000.0
2005-12-07 10:10:00,0.67717,0.6772,0.67705,0.67715,187399997.0
2005-12-07 10:11:00,0.67713,0.67721,0.67713,0.67719,88700002.0
2005-12-07 10:12:00,0.67728,0.67734,0.67722,0.67722,141300002.0
2005-12-07 10:13:00,0.67723,0.67732,0.67723,0.67732,102899997.0
2005-12-07 10:14:00,0.67735,0.67735,0.6773,0.6773,35099999.0
2005-12-07 10:15:00,0.67734,0.67734,0.67726,0.67727,244500000.0
2005-12-07 10:16:00,0.67734,0.67738,0.67734,0.67738,52000000.0
2005-12-07 10:17:00,0.67739,0.67752,0.67738,0.67744,159199998.0
2005-12-07 10:18:00,0.67747,0.67753,0.67744,0.67744,97399999.0
2005-12-07 10:19:00,0.67747,0.67751,0.67745,0.6775,86000001.0
2005-12-07 10:20:00,0.67751,0.67753,0.67746,0.67753,163200006.0
2005-12-07 10:21:00,0.67748,0.67751,0.67748,0.67751,105700003.0
2005-12-07 10:22:00,0.67746,0.67746,0.67738,0.67745,110100000.0
2005-12-07 10:23:00,0.67747,0.67754,0.67747,0.67754,65799998.0
2005-12-07 10:24:00,0.67764,0.67764,0.67756,0.67756,107700001.0
2005-12-07 10:25:00,0.67756,0.67762,0.67756,0.67759,87200002.0
2005-12-07 10:26:00,0.67756,0.6776,0.67755,0.67757,44500000.0
2005-12-07 10:27:00,0.67757,0.67765,0.67748,0.67759,163200000.0
2005-12-07 10:28:00,0.67757,0.67761,0.67754,0.6776,255200000.0
2005-12-07 10:29:00,0.67757,0.67758,0.67752,0.67753,304299993.0
2005-12-07 10:30:00,0.67751,0.67755,0.67746,0.67752,234699999.0
2005-12-07 10:31:00,0.67755,0.67755,0.67752,0.67752,30400000.0
2005-12-07 10:32:00,0.67759,0.67775,0.67759,0.67775,153500003.0
2005-12-07 10:33:00,0.67772,0.67772,0.67762,0.67765,109500000.0
2005-12-07 10:34:00,0.67764,0.67764,0.67757,0.67758,112800000.0
2005-12-07 10:35:00,0.6776,0.67766,0.67755,0.67766,162100002.0
2005-12-07 10:36:00,0.67765,0.67765,0.67758,0.6776,159600002.0
2005-12-07 10:37:00,0.6776,0.6776,0.67755,0.67755,87599999.0
2005-12-07 10:38:00,0.67755,0.67767,0.67755,0.67758,73299999.0
2005-12-07 10:39:00,0.67753,0.67753,0.6775,0.67752,76400000.0
2005-12-07 10:40:00,0.67753,0.67753,0.67752,0.67752,79699999.0
2005-12-07 10:41:00,0.67755,0.6776,0.67752,0.67758,200299994.0
2005-12-07 10:42:00,0.6776,0.6776,0.67755,0.67755,259699997.0
2005-12-07 10:43:00,0.6776,0.67763,0.67757,0.6776,174999996.0
2005-12-07 10:44:00,0.67759,0.67767,0.67757,0.67767,267699997.0
2005-12-07 10:45:00,0.67765,0.67765,0.67759,0.67764,173800000.0
2005-12-07 10:46:00,0.67756,0.67763,0.67756,0.67757,104399999.0
2005-12-07 10:47:00,0.67755,0.67755,0.67755,0.67755,39699998.0
2005-12-07 10:48:00,0.67751,0.67753,0.67745,0.67753,199599999.0
2005-12-07 10:49:00,0.67753,0.67755,0.67753,0.67755,26400000.0
2005-12-07 10:50:00,0.6775,0.67753,0.67741,0.67741,110100002.0
2005-12-07 10:51:00,0.67741,0.67745,0.67739,0.67739,179800007.0
2005-12-07 10:52:00,0.67736,0.67743,0.67735,0.67743,199400003.0
2005-12-07 10:53:00,0.6774,0.67743,0.67736,0.67741,63900001.0
2005-12-07 10:54:00,0.67743,0.67743,0.67735,0.67735,124100000.0
2005-12-07 10:55:00,0.67737,0.67743,0.6773,0.67741,68500001.0
2005-12-07 10:56:00,0.67736,0.67743,0.67733,0.67743,195999998.0
2005-12-07 10:57:00,0.67742,0.67751,0.67742,0.67745,154199999.0
2005-12-07 10:58:00,0.67745,0.67753,0.67745,0.67753,52499999.0
2005-12-07 10:59:00,0.67752,0.67755,0.6775,0.67755,152699998.0
2005-12-07 11:00:00,0.67757,0.67762,0.67752,0.67752,211900000.0
2005-12-07 11:01:00,0.67752,0.67755,0.67748,0.67752,94800000.0
2005-12-07 11:02:00,0.67748,0.67748,0.6774,0.6774,33600000.0
2005-12-07 11:03:00,0.67732,0.67732,0.67724,0.67724,54799998.0
2005-12-07 11:04:00,0.67723,0.67733,0.67723,0.67733,139400003.0
2005-12-07 11:05:00,0.67727,0.67731,0.67727,0.67728,155700003.0
2005-12-07 11:06:00,0.67723,0.67726,0.67718,0.67726,100100001.0
2005-12-07 11:07:00,0.67718,0.67718,0.677,0.677,154199996.0
2005-12-07 11:08:00,0.67699,0.67699,0.67684,0.67693,85400001.0
2005-12-07 11:09:00,0.67696,0.67702,0.67696,0.677,162900002.0
2005-12-07 11:10:00,0.67701,0.67702,0.67694,0.67694,150099999.0
2005-12-07 11:11:00,0.67692,0.67692,0.67681,0.67682,89400003.0
2005-12-07 11:12:00,0.67686,0.67686,0.67673,0.67675,183100005.0
2005-12-07 11:13:00,0.67675,0.67683,0.67675,0.67683,115299998.0
2005-12-07 11:14:00,0.67689,0.677,0.67689,0.677,118000001.0
2005-12-07 11:15:00,0.67711,0.67719,0.67711,0.67717,130599999.0
2005-12-07 11:16:00,0.67714,0.67714,0.67708,0.67714,226700003.0
2005-12-07 11:17:00,0.67714,0.67714,0.67707,0.67708,194600003.0
2005-12-07 11:18:00,0.67705,0.67713,0.67705,0.67713,91299999.0
2005-12-07 11:19:00,0.67713,0.67715,0.67702,0.67702,207099999.0
2005-12-07 11:20:00,0.67697,0.67702,0.67689,0.67694,123100002.0
2005-12-07 11:21:00,0.67697,0.67697,0.67692,0.67695,146900000.0
2005-12-07 11:22:00,0.67694,0.67702,0.67691,0.67698,107500001.0
2005-12-07 11:23:00,0.67702,0.67707,0.67701,0.67702,188299997.0
2005-12-07 11:24:00,0.67704,0.67705,0.67698,0.67704,95200000.0
2005-12-07 11:25:00,0.67699,0.6771,0.67699,0.6771,47000001.0
2005-12-07 11:26:00,0.67715,0.67727,0.67715,0.67727,125300000.0
2005-12-07 11:27:00,0.67723,0.67733,0.6772,0.67724,125599999.0
2005-12-07 11:28:00,0.6772,0.67738,0.67716,0.67736,355800005.0
2005-12-07 11:29:00,0.67739,0.67749,0.67736,0.67749,83200000.0
2005-12-07 11:30:00,0.67755,0.67755,0.67747,0.67755,139199998.0
2005-12-07 11:31:00,0.67748,0.67752,0.67745,0.67745,222599999.0
2005-12-07 11:32:00,0.67751,0.67753,0.67748,0.67752,156500003.0
2005-12-07 11:33:00,0.67748,0.6775,0.67735,0.67748,178700004.0
2005-12-07 11:34:00,0.67749,0.67749,0.67732,0.67732,166699999.0
2005-12-07 11:35:00,0.67734,0.67734,0.67729,0.67729,100400001.0
2005-12-07 11:36:00,0.67728,0.67739,0.67728,0.6773,216900000.0
2005-12-07 11:37:00,0.67728,0.67728,0.67721,0.67725,133099996.0
2005-12-07 11:38:00,0.6772,0.67723,0.6772,0.67723,75000000.0
2005-12-07 11:39:00,0.67722,0.67724,0.67718,0.67724,88699998.0
2005-12-07 11:40:00,0.67726,0.67726,0.67719,0.6772,101099998.0
2005-12-07 11:41:00,0.67724,0.67729,0.67718,0.67729,277800002.0
2005-12-07 11:42:00,0.67726,0.67728,0.67725,0.67725,66700001.0
2005-12-07 11:43:00,0.67724,0.6773,0.67724,0.67729,145700002.0
2005-12-07 11:44:00,0.67724,0.67731,0.67724,0.67731,120499998.0
2005-12-07 11:45:00,0.67726,0.67734,0.67726,0.67732,225000006.0
2005-12-07 11:46:00,0.6773,0.67737,0.6773,0.6773,213600001.0
2005-12-07 11:47:00,0.67732,0.67738,0.67732,0.67732,207099995.0
2005-12-07 11:48:00,0.67739,0.67756,0.67739,0.67753,64500000.0
2005-12-07 11:49:00,0.67748,0.67753,0.67741,0.67753,119499998.0
2005-12-07 11:50:00,0.67745,0.67752,0.67745,0.67747,76000000.0
2005-12-07 11:51:00,0.67743,0.67743,0.67735,0.67735,291499997.0
2005-12-07 11:52:00,0.6774,0.6774,0.67717,0.67717,122799998.0
2005-12-07 11:53:00,0.67716,0.67734,0.67716,0.67733,76200000.0
2005-12-07 11:54:00,0.67725,0.67726,0.67718,0.6772,129200000.0
2005-12-07 11:55:00,0.67727,0.67733,0.6772,0.67721,174100000.0
2005-12-07 11:56:00,0.67718,0.67726,0.67715,0.67726,192999998.0
2005-12-07 11:57:00,0.67726,0.67726,0.67717,0.67719,117400001.0
2005-12-07 11:58:00,0.67712,0.67712,0.67694,0.67694,253999994.0
2005-12-07 11:59:00,0.67699,0.67724,0.67699,0.67724,174799999.0
2005-12-07 12:00:00,0.67719,0.6772,0.6771,0.67716,290799999.0
2005-12-07 12:01:00,0.67718,0.6772,0.67712,0.67718,197100000.0
2005-12-07 12:02:00,0.67734,0.6775,0.67724,0.6775,100199998.0
2005-12-07 12:03:00,0.67756,0.67756,0.67742,0.67742,126400002.0
2005-12-07 12:04:00,0.67743,0.67743,0.67734,0.67734,22500000.0
2005-12-07 12:05:00,0.67732,0.67743,0.67731,0.67743,161299998.0
2005-12-07 12:06:00,0.67744,0.67744,0.67739,0.6774,86400002.0
2005-12-07 12:07:00,0.6774,0.67741,0.67735,0.67738,208699999.0
2005-12-07 12:08:00,0.67741,0.67741,0.6773,0.67738,128399999.0
2005-12-07 12:09:00,0.6773,0.67734,0.67724,0.67724,220199993.0
2005-12-07 12:10:00,0.67721,0.67721,0.67716,0.67719,164999999.0
2005-12-07 12:11:00,0.67718,0.67721,0.67715,0.6772,103600001.0
2005-12-07 12:12:00,0.67714,0.67714,0.6771,0.67711,139400002.0
2005-12-07 12:13:00,0.67714,0.67717,0.67712,0.67712,117900002.0
2005-12-07 12:14:00,0.67715,0.67715,0.67711,0.67711,119300003.0
2005-12-07 12:15:00,0.6771,0.67714,0.6771,0.6771,44600000.0
2005-12-07 12:16:00,0.67713,0.67715,0.67705,0.67715,147399999.0
2005-12-07 12:17:00,0.67721,0.67723,0.67715,0.67718,162900002.0
2005-12-07 12:18:00,0.67719,0.67724,0.67713,0.67717,205100005.0
2005-12-07 12:19:00,0.67723,0.67728,0.67722,0.67728,102699998.0
2005-12-07 12:20:00,0.67726,0.67731,0.67726,0.67731,91000000.0
2005-12-07 12:21:00,0.67732,0.6774,0.67728,0.6774,137899999.0
2005-12-07 12:22:00,0.67743,0.67744,0.67742,0.67742,198600001.0
2005-12-07 12:23:00,0.67738,0.67738,0.67734,0.67736,182800001.0
2005-12-07 12:24:00,0.67737,0.67742,0.67737,0.6774,201300000.0
2005-12-07 12:25:00,0.67741,0.67743,0.6774,0.67743,145600003.0
2005-12-07 12:26:00,0.6774,0.67741,0.67736,0.67741,133199998.0
2005-12-07 12:27:00,0.67742,0.67742,0.67734,0.67734,164000003.0
2005-12-07 12:28:00,0.67729,0.67729,0.67715,0.67715,169400001.0
2005-12-07 12:29:00,0.67714,0.67722,0.67712,0.67712,223900001.0
2005-12-07 12:30:00,0.67711,0.67718,0.6771,0.6771,85199999.0
2005-12-07 12:31:00,0.67707,0.67717,0.67707,0.67709,125699999.0
2005-12-07 12:32:00,0.67708,0.67713,0.67702,0.67702,87700000.0
2005-12-07 12:33:00,0.67698,0.67699,0.67694,0.67696,83800002.0
2005-12-07 12:34:00,0.67696,0.67699,0.67688,0.67688,185700001.0
2005-12-07 12:35:00,0.67691,0.67692,0.67683,0.67687,181900005.0
2005-12-07 12:36:00,0.6769,0.6769,0.67682,0.67683,156400001.0
2005-12-07 12:37:00,0.67694,0.67707,0.67694,0.67706,138400002.0
2005-12-07 12:38:00,0.67704,0.6771,0.67701,0.67702,119199999.0
2005-12-07 12:39:00,0.67708,0.67708,0.677,0.67708,98099997.0
2005-12-07 12:40:00,0.67701,0.67705,0.67699,0.67703,115299998.0
2005-12-07 12:41:00,0.67704,0.67704,0.67698,0.67699,142500002.0
2005-12-07 12:42:00,0.67698,0.67706,0.67696,0.67705,185299999.0
2005-12-07 12:43:00,0.67707,0.67715,0.67707,0.67715,76700001.0
2005-12-07 12:44:00,0.67714,0.67721,0.67714,0.67721,103799997.0
2005-12-07 12:45:00,0.67722,0.67722,0.67703,0.67703,139999999.0
2005-12-07 12:46:00,0.677,0.67711,0.677,0.67703,128500003.0
2005-12-07 12:47:00,0.67701,0.67702,0.67698,0.67698,138600002.0
2005-12-07 12:48:00,0.67697,0.67698,0.67686,0.67688,249899996.0
2005-12-07 12:49:00,0.67688,0.67693,0.67686,0.67688,115099999.0
2005-12-07 12:50:00,0.6769,0.67692,0.6768,0.6768,116000000.0
2005-12-07 12:51:00,0.67685,0.67693,0.67681,0.67685,115199996.0
2005-12-07 12:52:00,0.67682,0.67688,0.6768,0.67682,196200002.0
2005-12-07 12:53:00,0.67682,0.67682,0.67668,0.67675,199199998.0
2005-12-07 12:54:00,0.67674,0.67674,0.67664,0.67668,42199999.0
2005-12-07 12:55:00,0.67667,0.67672,0.67661,0.67661,161799999.0
2005-12-07 12:56:00,0.67662,0.6767,0.67662,0.67664,100399999.0
2005-12-07 12:57:00,0.67669,0.67669,0.67668,0.67668,47999998.0
2005-12-07 12:58:00,0.67669,0.6767,0.67665,0.67665,128100001.0
2005-12-07 12:59:00,0.67665,0.6767,0.67665,0.67665,136800000.0
2005-12-07 13:00:00,0.67668,0.6767,0.67665,0.67667,142999999.0
2005-12-07 13:01:00,0.6767,0.6767,0.67665,0.67665,81400002.0
2005-12-07 13:02:00,0.67663,0.67665,0.67659,0.67665,67599999.0
2005-12-07 13:03:00,0.67657,0.67662,0.67654,0.6766,83499999.0
2005-12-07 13:04:00,0.67654,0.67655,0.67646,0.67654,141899999.0
2005-12-07 13:05:00,0.67648,0.67648,0.67639,0.67639,11700000.0
2005-12-07 13:06:00,0.6763,0.67638,0.67621,0.67634,256099995.0
2005-12-07 13:07:00,0.67636,0.67644,0.67635,0.6764,179100000.0
2005-12-07 13:08:00,0.67641,0.67641,0.67634,0.67641,143099998.0
2005-12-07 13:09:00,0.67643,0.67646,0.67634,0.67646,98099999.0
2005-12-07 13:10:00,0.67641,0.67644,0.6764,0.67641,94099998.0
2005-12-07 13:11:00,0.67645,0.67646,0.67634,0.67634,137000005.0
2005-12-07 13:12:00,0.67637,0.67641,0.67637,0.6764,124200001.0
2005-12-07 13:13:00,0.67636,0.67636,0.67632,0.67632,138300001.0
2005-12-07 13:14:00,0.67633,0.67637,0.67632,0.67635,81399998.0
2005-12-07 13:15:00,0.67627,0.67638,0.67624,0.67635,171900002.0
2005-12-07 13:16:00,0.67631,0.67634,0.67629,0.67633,171499996.0
2005-12-07 13:17:00,0.67636,0.67636,0.67627,0.67633,150599997.0
2005-12-07 13:18:00,0.67633,0.6764,0.67633,0.67637,56799999.0
2005-12-07 13:19:00,0.67632,0.67635,0.67632,0.67635,50199999.0
2005-12-07 13:20:00,0.6763,0.6763,0.67618,0.67622,104600002.0
2005-12-07 13:21:00,0.67618,0.67625,0.67618,0.67625,67099999.0
2005-12-07 13:22:00,0.67621,0.67623,0.67616,0.67623,171000002.0
2005-12-07 13:23:00,0.67619,0.67624,0.67619,0.67624,126600002.0
2005-12-07 13:24:00,0.67622,0.67627,0.67621,0.67627,185599999.0
2005-12-07 13:25:00,0.67625,0.67628,0.67617,0.6762,99900000.0
2005-12-07 13:26:00,0.67622,0.67626,0.67611,0.67622,203000001.0
2005-12-07 13:27:00,0.67621,0.67624,0.67611,0.67619,112400001.0
2005-12-07 13:28:00,0.67612,0.67612,0.67602,0.67603,131700000.0
2005-12-07 13:29:00,0.67602,0.67611,0.67602,0.6761,121900000.0
2005-12-07 13:30:00,0.67611,0.67612,0.67603,0.67604,134000001.0
2005-12-07 13:31:00,0.67605,0.6761,0.67604,0.67604,108700001.0
2005-12-07 13:32:00,0.67607,0.67607,0.67603,0.67605,135099999.0
2005-12-07 13:33:00,0.67605,0.67607,0.67605,0.67606,76000000.0
2005-12-07 13:34:00,0.67609,0.67612,0.67603,0.6761,74399998.0
2005-12-07 13:35:00,0.67602,0.6761,0.67595,0.67595,60500000.0
2005-12-07 13:36:00,0.67591,0.67591,0.67569,0.67575,177999999.0
2005-12-07 13:37:00,0.6758,0.67591,0.6758,0.67587,102499997.0
2005-12-07 13:38:00,0.6758,0.67588,0.6758,0.67582,165600003.0
2005-12-07 13:39:00,0.67582,0.67588,0.67581,0.67582,110700000.0
2005-12-07 13:40:00,0.6759,0.67595,0.67585,0.67595,130799995.0
2005-12-07 13:41:00,0.67591,0.67591,0.67579,0.67579,88400001.0
2005-12-07 13:42:00,0.67587,0.67591,0.67584,0.67584,56700000.0
2005-12-07 13:43:00,0.67581,0.67595,0.67581,0.67588,193500002.0
2005-12-07 13:44:00,0.67592,0.67597,0.6759,0.67593,159799999.0
2005-12-07 13:45:00,0.67596,0.67602,0.6759,0.67592,156400001.0
2005-12-07 13:46:00,0.67591,0.67593,0.67588,0.67592,155999998.0
2005-12-07 13:47:00,0.67596,0.67598,0.67592,0.67595,200299999.0
2005-12-07 13:48:00,0.67592,0.67592,0.67582,0.6759,170800001.0
2005-12-07 13:49:00,0.67595,0.67599,0.67586,0.67599,136399998.0
2005-12-07 13:50:00,0.676,0.67601,0.67592,0.67597,253099995.0
2005-12-07 13:51:00,0.67592,0.676,0.67592,0.67596,200800004.0
2005-12-07 13:52:00,0.67591,0.67595,0.6759,0.67592,176899997.0
2005-12-07 13:53:00,0.67596,0.67596,0.67586,0.67593,82400001.0
2005-12-07 13:54:00,0.67593,0.67593,0.67583,0.67588,231499999.0
2005-12-07 13:55:00,0.67588,0.67588,0.67585,0.67585,71800001.0
2005-12-07 13:56:00,0.67578,0.67583,0.67578,0.67578,189399998.0
2005-12-07 13:57:00,0.6757,0.6758,0.6757,0.67578,26900000.0
2005-12-07 13:58:00,0.6758,0.6758,0.67574,0.67579,172599998.0
2005-12-07 13:59:00,0.67576,0.67579,0.67574,0.67579,196600000.0
2005-12-07 14:00:00,0.67567,0.67575,0.67566,0.67575,128599997.0
2005-12-07 14:01:00,0.67575,0.67576,0.6757,0.67576,209299999.0
2005-12-07 14:02:00,0.67583,0.67586,0.67574,0.67582,209400001.0
2005-12-07 14:03:00,0.67586,0.67593,0.67585,0.67585,52900002.0
2005-12-07 14:04:00,0.67589,0.67597,0.67588,0.67597,265800003.0
2005-12-07 14:05:00,0.67593,0.67594,0.67587,0.67587,75400001.0
2005-12-07 14:06:00,0.6759,0.67594,0.67584,0.67594,193299999.0
2005-12-07 14:07:00,0.67595,0.67606,0.67595,0.67599,193099998.0
2005-12-07 14:08:00,0.67602,0.67602,0.67597,0.67597,104100000.0
2005-12-07 14:09:00,0.67596,0.67596,0.67594,0.67594,13800000.0
2005-12-07 14:10:00,0.67594,0.67594,0.67585,0.67594,142099999.0
2005-12-07 14:11:00,0.67584,0.67592,0.67584,0.67587,174200002.0
2005-12-07 14:12:00,0.67591,0.67591,0.67581,0.67588,175599998.0
2005-12-07 14:13:00,0.6759,0.67593,0.67587,0.6759,155099999.0
2005-12-07 14:14:00,0.67589,0.6759,0.67588,0.6759,48699998.0
2005-12-07 14:15:00,0.67591,0.67597,0.67589,0.67597,91199998.0
2005-12-07 14:16:00,0.67595,0.67599,0.67595,0.67598,160499999.0
2005-12-07 14:17:00,0.67598,0.67603,0.67597,0.67599,192800003.0
2005-12-07 14:18:00,0.67601,0.67608,0.67599,0.67608,75799999.0
2005-12-07 14:19:00,0.67605,0.67607,0.67605,0.67607,13500000.0
2005-12-07 14:20:00,0.67609,0.67615,0.67607,0.6761,90700001.0
2005-12-07 14:21:00,0.67613,0.67618,0.67613,0.67615,237400002.0
2005-12-07 14:22:00,0.6761,0.67611,0.67607,0.67611,7600000.0
2005-12-07 14:23:00,0.67607,0.67607,0.67605,0.67606,86200001.0
2005-12-07 14:24:00,0.67604,0.67605,0.67598,0.67602,218099995.0
2005-12-07 14:25:00,0.67603,0.67603,0.6759,0.67592,277600003.0
2005-12-07 14:26:00,0.67593,0.67595,0.67587,0.67595,56300000.0
2005-12-07 14:27:00,0.67595,0.67595,0.67587,0.67588,257199999.0
2005-12-07 14:28:00,0.67592,0.67593,0.67592,0.67593,6300000.0
2005-12-07 14:29:00,0.67595,0.67595,0.6759,0.6759,152099998.0
2005-12-07 14:30:00,0.6759,0.67595,0.67587,0.67587,57400001.0
2005-12-07 14:31:00,0.67586,0.67588,0.67583,0.67583,130699998.0
2005-12-07 14:32:00,0.67579,0.67588,0.67579,0.67588,112600002.0
2005-12-07 14:33:00,0.67585,0.67585,0.67575,0.67575,104700001.0
2005-12-07 14:34:00,0.67582,0.67582,0.67577,0.67581,69500000.0
2005-12-07 14:35:00,0.67578,0.67586,0.67578,0.67578,114899998.0
2005-12-07 14:36:00,0.67581,0.67584,0.67578,0.67583,243000004.0
2005-12-07 14:37:00,0.67582,0.67582,0.67577,0.6758,117200002.0
2005-12-07 14:38:00,0.67582,0.67582,0.67571,0.6758,211199999.0
2005-12-07 14:39:00,0.67582,0.6759,0.67579,0.6758,289799999.0
2005-12-07 14:40:00,0.6758,0.67586,0.67578,0.67586,102899999.0
2005-12-07 14:41:00,0.67588,0.67589,0.67585,0.67589,160399999.0
2005-12-07 14:42:00,0.6759,0.6759,0.67588,0.67588,35899999.0
2005-12-07 14:43:00,0.67595,0.67595,0.67595,0.67595,15100000.0
2005-12-07 14:44:00,0.67594,0.67597,0.67591,0.67594,117399998.0
2005-12-07 14:45:00,0.67596,0.67605,0.67596,0.67598,193800000.0
2005-12-07 14:46:00,0.67602,0.67602,0.67595,0.67595,160400001.0
2005-12-07 14:47:00,0.67594,0.67601,0.67594,0.67597,77400001.0
2005-12-07 14:48:00,0.67602,0.67603,0.67602,0.67603,45400001.0
2005-12-07 14:49:00,0.676,0.67605,0.676,0.67605,127299999.0
2005-12-07 14:50:00,0.67605,0.67608,0.676,0.67608,160700002.0
2005-12-07 14:51:00,0.676,0.67609,0.676,0.67605,185100007.0
2005-12-07 14:52:00,0.67601,0.67605,0.676,0.67605,145099999.0
2005-12-07 14:53:00,0.67607,0.6761,0.67607,0.67607,212199995.0
2005-12-07 14:54:00,0.67607,0.6761,0.67602,0.67602,114600000.0
2005-12-07 14:55:00,0.67605,0.67616,0.67605,0.67616,134700000.0
2005-12-07 14:56:00,0.67613,0.67614,0.67606,0.67606,132399998.0
2005-12-07 14:57:00,0.6761,0.67622,0.67609,0.67609,125800003.0
2005-12-07 14:58:00,0.67614,0.67614,0.67608,0.67613,85800001.0
2005-12-07 14:59:00,0.67613,0.6762,0.67612,0.67616,129000000.0
2005-12-07 15:00:00,0.67617,0.67619,0.67614,0.67614,183299997.0
2005-12-07 15:01:00,0.67616,0.67616,0.67609,0.67616,237200001.0
2005-12-07 15:02:00,0.67616,0.67618,0.67613,0.67613,87099999.0
2005-12-07 15:03:00,0.67614,0.6762,0.6761,0.6761,181100001.0
2005-12-07 15:04:00,0.67612,0.67624,0.67612,0.67618,309900008.0
2005-12-07 15:05:00,0.67617,0.67624,0.67617,0.67624,26300000.0
2005-12-07 15:06:00,0.67622,0.67622,0.67617,0.67617,96500001.0
2005-12-07 15:07:00,0.67616,0.67616,0.67609,0.67614,117100001.0
2005-12-07 15:08:00,0.67614,0.67623,0.67614,0.67615,202199993.0
2005-12-07 15:09:00,0.67617,0.67621,0.67616,0.67621,139299999.0
2005-12-07 15:10:00,0.67628,0.67634,0.67628,0.6763,97100001.0
2005-12-07 15:11:00,0.67637,0.6764,0.67629,0.67638,93499999.0
2005-12-07 15:12:00,0.67637,0.67637,0.67633,0.67633,51099999.0
2005-12-07 15:13:00,0.67632,0.6764,0.67632,0.67635,141000001.0
2005-12-07 15:14:00,0.67634,0.67665,0.67634,0.6766,145099998.0
2005-12-07 15:15:00,0.67669,0.67683,0.67669,0.67682,146300000.0
2005-12-07 15:16:00,0.67674,0.67674,0.67665,0.67665,133799998.0
2005-12-07 15:17:00,0.67665,0.67665,0.6766,0.6766,89099997.0
2005-12-07 15:18:00,0.67658,0.67666,0.67656,0.67665,101999999.0
2005-12-07 15:19:00,0.67658,0.67658,0.67656,0.67657,176999999.0
2005-12-07 15:20:00,0.67659,0.67673,0.67657,0.67673,222500003.0
2005-12-07 15:21:00,0.67679,0.67683,0.67675,0.67675,144700001.0
2005-12-07 15:22:00,0.67673,0.6768,0.67673,0.67676,187200002.0
2005-12-07 15:23:00,0.67665,0.67669,0.67656,0.67656,183900003.0
2005-12-07 15:24:00,0.67652,0.67655,0.6765,0.67655,145999997.0
2005-12-07 15:25:00,0.67652,0.67658,0.67651,0.67652,134900000.0
2005-12-07 15:26:00,0.6766,0.6766,0.67649,0.67655,90900000.0
2005-12-07 15:27:00,0.6765,0.6765,0.67644,0.67644,151400000.0
2005-12-07 15:28:00,0.67643,0.67644,0.67638,0.67644,44599999.0
2005-12-07 15:29:00,0.67646,0.67646,0.67637,0.67638,85699997.0
2005-12-07 15:30:00,0.67641,0.67645,0.6764,0.6764,99200000.0
2005-12-07 15:31:00,0.67634,0.67639,0.6763,0.67634,126300000.0
2005-12-07 15:32:00,0.67632,0.67632,0.67624,0.67624,146700000.0
2005-12-07 15:33:00,0.67632,0.67633,0.67628,0.67628,139000003.0
2005-12-07 15:34:00,0.67634,0.67634,0.67624,0.67624,119699999.0
2005-12-07 15:35:00,0.67635,0.67635,0.67626,0.6763,212699999.0
2005-12-07 15:36:00,0.67628,0.67629,0.67624,0.67626,167199997.0
2005-12-07 15:37:00,0.67623,0.6763,0.6762,0.6762,143000004.0
2005-12-07 15:38:00,0.67624,0.67627,0.6762,0.67624,63100001.0
2005-12-07 15:39:00,0.67623,0.67627,0.67622,0.67623,113900001.0
2005-12-07 15:40:00,0.67631,0.67637,0.67631,0.67637,55699998.0
2005-12-07 15:41:00,0.67635,0.67638,0.67634,0.67634,145899998.0
2005-12-07 15:42:00,0.67637,0.6766,0.67637,0.6766,160299998.0
2005-12-07 15:43:00,0.67657,0.67666,0.67655,0.6766,129400002.0
2005-12-07 15:44:00,0.67659,0.67667,0.67659,0.67663,160600002.0
2005-12-07 15:45:00,0.67669,0.67673,0.67669,0.67673,42300000.0
2005-12-07 15:46:00,0.67669,0.67675,0.67663,0.67675,116199998.0
2005-12-07 15:47:00,0.67675,0.67676,0.67667,0.67667,133300001.0
2005-12-07 15:48:00,0.67666,0.67667,0.67663,0.67663,76999999.0
2005-12-07 15:49:00,0.67664,0.67667,0.67657,0.67657,220100002.0
2005-12-07 15:50:00,0.67658,0.67659,0.67652,0.67653,109599999.0
2005-12-07 15:51:00,0.67656,0.67659,0.67652,0.67654,73000000.0
2005-12-07 15:52:00,0.67654,0.67666,0.67654,0.67659,59000001.0
2005-12-07 15:53:00,0.67657,0.67661,0.67655,0.67657,125499999.0
2005-12-07 15:54:00,0.67652,0.67657,0.6765,0.67651,172500002.0
2005-12-07 15:55:00,0.67658,0.67666,0.67658,0.67666,154500000.0
2005-12-07 15:56:00,0.67667,0.67675,0.67667,0.67675,22600001.0
2005-12-07 15:57:00,0.67673,0.6768,0.6767,0.6768,178300000.0
2005-12-07 15:58:00,0.67676,0.67677,0.67668,0.67672,140299999.0
2005-12-07 15:59:00,0.67671,0.67676,0.67668,0.6767,234099998.0
2005-12-07 16:00:00,0.67671,0.67677,0.67668,0.67673,236200002.0
2005-12-07 16:01:00,0.67673,0.67684,0.67671,0.67677,158599996.0
2005-12-07 16:02:00,0.67676,0.6768,0.67676,0.67677,103999998.0
2005-12-07 16:03:00,0.67681,0.67681,0.67677,0.67677,124799995.0
2005-12-07 16:04:00,0.6768,0.6768,0.67672,0.67675,111400000.0
2005-12-07 16:05:00,0.6767,0.67678,0.67669,0.67675,164200003.0
2005-12-07 16:06:00,0.67678,0.6768,0.67673,0.6768,187299997.0
2005-12-07 16:07:00,0.67676,0.67678,0.67673,0.67673,72699999.0
2005-12-07 16:08:00,0.67672,0.67672,0.67667,0.67667,206300001.0
2005-12-07 16:09:00,0.67666,0.67666,0.67661,0.67663,88900001.0
2005-12-07 16:10:00,0.67663,0.67664,0.67661,0.67664,191100000.0
2005-12-07 16:11:00,0.67659,0.67659,0.67652,0.67654,167500002.0
2005-12-07 16:12:00,0.67655,0.67659,0.67651,0.67652,143600003.0
2005-12-07 16:13:00,0.67653,0.67653,0.67648,0.67649,156700001.0
2005-12-07 16:14:00,0.67652,0.67653,0.67648,0.67648,111400002.0
2005-12-07 16:15:00,0.67649,0.67654,0.67649,0.67653,63800000.0
2005-12-07 16:16:00,0.67652,0.67661,0.67651,0.67661,149500001.0
2005-12-07 16:17:00,0.67656,0.67661,0.67652,0.67656,105999998.0
2005-12-07 16:18:00,0.67662,0.67664,0.67657,0.67661,232299999.0
2005-12-07 16:19:00,0.67659,0.67666,0.67655,0.67666,63599998.0
2005-12-07 16:20:00,0.67664,0.67664,0.67661,0.67664,72299998.0
2005-12-07 16:21:00,0.67663,0.67664,0.67655,0.67655,74200000.0
2005-12-07 16:22:00,0.67661,0.67671,0.6766,0.6766,140799997.0
2005-12-07 16:23:00,0.67663,0.67664,0.67659,0.67664,73399999.0
2005-12-07 16:24:00,0.67667,0.67667,0.67658,0.67663,213199999.0
2005-12-07 16:25:00,0.67661,0.6767,0.67661,0.67669,215999999.0
2005-12-07 16:26:00,0.67666,0.67668,0.67663,0.67668,28000000.0
2005-12-07 16:27:00,0.67669,0.6767,0.67662,0.67662,236200006.0
2005-12-07 16:28:00,0.67664,0.67668,0.67661,0.67665,148199997.0
2005-12-07 16:29:00,0.67668,0.67671,0.67667,0.67667,76200000.0
2005-12-07 16:30:00,0.67668,0.67672,0.67666,0.67666,74300001.0
2005-12-07 16:31:00,0.67673,0.67673,0.67665,0.67671,98800001.0
2005-12-07 16:32:00,0.67674,0.67677,0.67672,0.67672,96499999.0
2005-12-07 16:33:00,0.6767,0.67672,0.67657,0.67664,204500001.0
2005-12-07 16:34:00,0.67663,0.67663,0.67656,0.67656,33200000.0
2005-12-07 16:35:00,0.67661,0.67663,0.67656,0.67659,93600001.0
2005-12-07 16:36:00,0.67657,0.67669,0.67657,0.67662,123599999.0
2005-12-07 16:37:00,0.6766,0.67666,0.67657,0.67657,308899994.0
2005-12-07 16:38:00,0.67661,0.67661,0.67644,0.67644,267799997.0
2005-12-07 16:39:00,0.67648,0.67653,0.67638,0.67653,241799999.0
2005-12-07 16:40:00,0.67649,0.67656,0.67648,0.67654,119600001.0
2005-12-07 16:41:00,0.67643,0.67646,0.67638,0.67644,117799999.0
2005-12-07 16:42:00,0.67639,0.6765,0.67639,0.6765,155800004.0
2005-12-07 16:43:00,0.67644,0.67657,0.67644,0.67657,95699998.0
2005-12-07 16:44:00,0.67653,0.67656,0.67652,0.67655,113700002.0
2005-12-07 16:45:00,0.67657,0.67664,0.67657,0.67663,82399999.0
2005-12-07 16:46:00,0.67665,0.67667,0.67661,0.67665,151500000.0
2005-12-07 16:47:00,0.67665,0.67672,0.67665,0.67668,135300001.0
2005-12-07 16:48:00,0.67669,0.67674,0.67664,0.67664,168799999.0
2005-12-07 16:49:00,0.67664,0.67675,0.67664,0.67669,126799999.0
2005-12-07 16:50:00,0.67673,0.67684,0.67673,0.67678,122099998.0
2005-12-07 16:51:00,0.6768,0.67683,0.67675,0.67679,108100000.0
2005-12-07 16:52:00,0.67682,0.67685,0.67676,0.67676,131500004.0
2005-12-07 16:53:00,0.67676,0.67676,0.67664,0.67674,193100000.0
2005-12-07 16:54:00,0.67675,0.67675,0.67664,0.6767,107299999.0
2005-12-07 16:55:00,0.67672,0.67675,0.67667,0.67673,95600000.0
2005-12-07 16:56:00,0.67673,0.67682,0.67673,0.67681,155199997.0
2005-12-07 16:57:00,0.67685,0.67698,0.67681,0.67698,139799999.0
2005-12-07 16:58:00,0.67696,0.67698,0.67693,0.67698,150899998.0
2005-12-07 16:59:00,0.67692,0.67692,0.67688,0.67688,5600000.0
2005-12-07 17:00:00,0.67681,0.677,0.67681,0.67697,153700003.0
2005-12-07 17:01:00,0.67699,0.67711,0.67695,0.67705,189700005.0
2005-12-07 17:02:00,0.677,0.67705,0.67697,0.67701,208700003.0
2005-12-07 17:03:00,0.67696,0.67708,0.6769,0.67698,88700001.0
2005-12-07 17:04:00,0.67705,0.67707,0.67698,0.67699,160000002.0
2005-12-07 17:05:00,0.67695,0.67703,0.67695,0.677,224100000.0
2005-12-07 17:06:00,0.677,0.67709,0.677,0.67705,171899999.0
2005-12-07 17:07:00,0.67703,0.67705,0.67699,0.67702,96300001.0
2005-12-07 17:08:00,0.67696,0.67696,0.67683,0.67683,131199999.0
2005-12-07 17:09:00,0.6768,0.67681,0.67672,0.67681,90399998.0
2005-12-07 17:10:00,0.67683,0.67683,0.67673,0.67678,193199996.0
2005-12-07 17:11:00,0.67676,0.67676,0.67669,0.67673,153000000.0
2005-12-07 17:12:00,0.6767,0.67678,0.6767,0.67675,103699997.0
2005-12-07 17:13:00,0.67677,0.67681,0.67669,0.67675,193599998.0
2005-12-07 17:14:00,0.67679,0.67686,0.67677,0.67681,278200002.0
2005-12-07 17:15:00,0.6768,0.67682,0.67676,0.67681,205800001.0
2005-12-07 17:16:00,0.67683,0.67683,0.67675,0.6768,236899997.0
2005-12-07 17:17:00,0.6768,0.67688,0.6768,0.6768,140800000.0
2005-12-07 17:18:00,0.6767,0.67682,0.6767,0.67679,130900000.0
2005-12-07 17:19:00,0.67677,0.67685,0.67677,0.67683,128100003.0
2005-12-07 17:20:00,0.67693,0.67695,0.67693,0.67693,21600000.0
2005-12-07 17:21:00,0.67696,0.67697,0.67691,0.67691,144399997.0
2005-12-07 17:22:00,0.67693,0.67698,0.67693,0.67697,70300002.0
2005-12-07 17:23:00,0.67694,0.67694,0.67685,0.67685,187700000.0
2005-12-07 17:24:00,0.67688,0.67688,0.67668,0.6767,198000001.0
2005-12-07 17:25:00,0.6767,0.67673,0.67667,0.67667,79499998.0
2005-12-07 17:26:00,0.67669,0.67671,0.67664,0.67664,91300002.0
2005-12-07 17:27:00,0.67661,0.6767,0.6766,0.67667,166500000.0
2005-12-07 17:28:00,0.67668,0.67668,0.67657,0.67657,128899994.0
2005-12-07 17:29:00,0.6765,0.6765,0.67638,0.67643,62499998.0
2005-12-07 17:30:00,0.67644,0.67644,0.6764,0.67641,204100003.0
2005-12-07 17:31:00,0.67639,0.67639,0.67634,0.67636,129000000.0
2005-12-07 17:32:00,0.67633,0.67633,0.67625,0.67633,197400000.0
2005-12-07 17:33:00,0.67628,0.67628,0.67607,0.6761,139500002.0
2005-12-07 17:34:00,0.6761,0.67619,0.6761,0.67619,178999996.0
2005-12-07 17:35:00,0.67621,0.67623,0.67615,0.67617,118900000.0
2005-12-07 17:36:00,0.67615,0.67615,0.67605,0.67608,238500000.0
2005-12-07 17:37:00,0.67607,0.67613,0.67607,0.67609,94100000.0
2005-12-07 17:38:00,0.67607,0.67608,0.67607,0.67608,5600000.0
2005-12-07 17:39:00,0.6761,0.67617,0.6761,0.67617,131799999.0
2005-12-07 17:40:00,0.6761,0.67615,0.67608,0.67615,101100002.0
2005-12-07 17:41:00,0.67615,0.67618,0.67613,0.67618,179300000.0
2005-12-07 17:42:00,0.67618,0.67628,0.67618,0.6762,173000001.0
2005-12-07 17:43:00,0.67623,0.67623,0.67617,0.67621,103000001.0
2005-12-07 17:44:00,0.6762,0.6763,0.67619,0.6763,109199997.0
2005-12-07 17:45:00,0.67628,0.67628,0.67618,0.67623,146800001.0
2005-12-07 17:46:00,0.6762,0.67627,0.6762,0.67625,207400001.0
2005-12-07 17:47:00,0.67622,0.67624,0.6762,0.67622,154799996.0
2005-12-07 17:48:00,0.67623,0.67623,0.67618,0.67618,68800001.0
2005-12-07 17:49:00,0.67621,0.67624,0.67621,0.67624,82299999.0
2005-12-07 17:50:00,0.67624,0.67628,0.67622,0.67628,190000001.0
2005-12-07 17:51:00,0.67629,0.67633,0.67629,0.67633,53600001.0
2005-12-07 17:52:00,0.67632,0.67636,0.67629,0.67629,70500001.0
2005-12-07 17:53:00,0.67639,0.67645,0.67639,0.67642,121800002.0
2005-12-07 17:54:00,0.67647,0.67655,0.67645,0.67655,42200000.0
2005-12-07 17:55:00,0.67655,0.67655,0.67647,0.67654,44500000.0
2005-12-07 17:56:00,0.67646,0.67646,0.67627,0.67627,160699997.0
2005-12-07 17:57:00,0.67629,0.67629,0.67626,0.67629,74100001.0
2005-12-07 17:58:00,0.67629,0.67629,0.67622,0.67622,34600000.0
2005-12-07 17:59:00,0.67625,0.67632,0.67625,0.67627,135900000.0
2005-12-07 18:00:00,0.67629,0.67638,0.67629,0.67637,58400000.0
2005-12-07 18:01:00,0.67638,0.67638,0.67627,0.67628,1352799994.0
2005-12-07 18:02:00,0.67628,0.67629,0.6762,0.6762,1631499992.0
2005-12-07 18:03:00,0.67618,0.67624,0.67607,0.67607,1547400000.0
2005-12-07 18:04:00,0.67604,0.67613,0.67603,0.67609,777800001.0
2005-12-07 18:05:00,0.67602,0.67604,0.67598,0.67599,1237099997.0
2005-12-07 18:06:00,0.67598,0.67605,0.67596,0.67598,1658200009.0
2005-12-07 18:07:00,0.67599,0.67601,0.67592,0.67598,2140200001.0
2005-12-07 18:08:00,0.67597,0.67597,0.67583,0.67588,2122300013.0
2005-12-07 18:09:00,0.67588,0.67595,0.67585,0.67587,935700003.0
2005-12-07 18:10:00,0.6759,0.67594,0.67584,0.67593,1203699996.0
2005-12-07 18:11:00,0.6759,0.67598,0.6759,0.67595,905799999.0
2005-12-07 18:12:00,0.67588,0.6759,0.6758,0.6758,923299990.0
2005-12-07 18:13:00,0.67582,0.6759,0.67582,0.67588,827799999.0
2005-12-07 18:14:00,0.6759,0.67606,0.6759,0.67603,1463800003.0
2005-12-07 18:15:00,0.67603,0.67609,0.67596,0.67597,1938900007.0
2005-12-07 18:16:00,0.67601,0.67606,0.67593,0.67594,1043499995.0
2005-12-07 18:17:00,0.67593,0.67599,0.67593,0.67593,654499999.0
2005-12-07 18:18:00,0.67595,0.67609,0.67594,0.67609,811300004.0
2005-12-07 18:19:00,0.6761,0.67612,0.67601,0.67608,515800004.0
2005-12-07 18:20:00,0.6761,0.67614,0.67604,0.67606,407500003.0
2005-12-07 18:21:00,0.676,0.67603,0.67593,0.67595,898499997.0
2005-12-07 18:22:00,0.67597,0.67597,0.67587,0.6759,1123300002.0
2005-12-07 18:23:00,0.6759,0.67593,0.67585,0.67588,1396699990.0
2005-12-07 18:24:00,0.67587,0.67591,0.67582,0.67587,848100000.0
2005-12-07 18:25:00,0.67585,0.67589,0.67577,0.67577,867300002.0
2005-12-07 18:26:00,0.67578,0.67583,0.6757,0.67578,959800001.0
2005-12-07 18:27:00,0.67582,0.67592,0.67582,0.67588,720800004.0
2005-12-07 18:28:00,0.67588,0.67595,0.67588,0.67595,376999999.0
2005-12-07 18:29:00,0.67592,0.67598,0.6759,0.67598,964099992.0
2005-12-07 18:30:00,0.676,0.67603,0.67588,0.67595,909099992.0
2005-12-07 18:31:00,0.67588,0.67588,0.67576,0.67582,377700000.0
2005-12-07 18:32:00,0.67585,0.67593,0.67577,0.67584,623900005.0
2005-12-07 18:33:00,0.67588,0.67597,0.67582,0.67597,932500001.0
2005-12-07 18:34:00,0.67598,0.67606,0.67592,0.67598,1105900001.0
2005-12-07 18:35:00,0.67602,0.67612,0.676,0.676,496500006.0
2005-12-07 18:36:00,0.67595,0.67602,0.67591,0.67592,284300004.0
2005-12-07 18:37:00,0.67586,0.67588,0.67576,0.67582,472800004.0
2005-12-07 18:38:00,0.67578,0.67582,0.67573,0.67573,371999999.0
2005-12-07 18:39:00,0.67576,0.67581,0.67568,0.67576,307300004.0
2005-12-07 18:40:00,0.67578,0.67578,0.6757,0.67575,505699989.0
2005-12-07 18:41:00,0.67577,0.67587,0.67576,0.67577,621400002.0
2005-12-07 18:42:00,0.67573,0.67577,0.6757,0.67575,339900001.0
2005-12-07 18:43:00,0.67571,0.67576,0.67569,0.67572,301000001.0
2005-12-07 18:44:00,0.67575,0.67584,0.6757,0.67578,620299996.0
2005-12-07 18:45:00,0.67578,0.67584,0.67575,0.67575,356799998.0
2005-12-07 18:46:00,0.67578,0.67578,0.67571,0.67572,141699999.0
2005-12-07 18:47:00,0.67579,0.67579,0.67572,0.67575,177600002.0
2005-12-07 18:48:00,0.67571,0.67571,0.67558,0.67559,306700000.0
2005-12-07 18:49:00,0.67549,0.67559,0.67548,0.67552,214900005.0
2005-12-07 18:50:00,0.67548,0.67556,0.67548,0.67556,192700002.0
2005-12-07 18:51:00,0.67558,0.67565,0.67558,0.67565,524299999.0
2005-12-07 18:52:00,0.67565,0.67565,0.67554,0.67555,250500002.0
2005-12-07 18:53:00,0.67555,0.67563,0.67547,0.67547,652300002.0
2005-12-07 18:54:00,0.67551,0.67557,0.67545,0.67555,197999997.0
2005-12-07 18:55:00,0.6755,0.6755,0.6753,0.67547,561599999.0
2005-12-07 18:56:00,0.67547,0.67553,0.67544,0.67544,465499995.0
2005-12-07 18:57:00,0.67546,0.67557,0.67546,0.67552,263100000.0
2005-12-07 18:58:00,0.6755,0.67559,0.67548,0.67552,978000001.0
2005-12-07 18:59:00,0.6755,0.67555,0.67545,0.67545,710400009.0
2005-12-07 19:00:00,0.67546,0.6756,0.67544,0.67557,489899998.0
2005-12-07 19:01:00,0.67561,0.67562,0.67556,0.67556,150800002.0
2005-12-07 19:02:00,0.67553,0.67561,0.67542,0.6756,610099991.0
2005-12-07 19:03:00,0.67558,0.67564,0.67553,0.67557,404900000.0
2005-12-07 19:04:00,0.6756,0.67564,0.67557,0.67557,402499999.0
2005-12-07 19:05:00,0.67551,0.67563,0.6755,0.67558,560600006.0
2005-12-07 19:06:00,0.67552,0.6756,0.67552,0.67552,745999997.0
2005-12-07 19:07:00,0.67557,0.67558,0.67552,0.67552,369699999.0
2005-12-07 19:08:00,0.67559,0.67563,0.67549,0.6755,929099999.0
2005-12-07 19:09:00,0.6755,0.67558,0.6755,0.67558,664800008.0
2005-12-07 19:10:00,0.67557,0.67557,0.67546,0.6755,294899999.0
2005-12-07 19:11:00,0.67546,0.67555,0.67543,0.67555,175000003.0
2005-12-07 19:12:00,0.6755,0.6755,0.67545,0.67545,146699999.0
2005-12-07 19:13:00,0.67545,0.67547,0.6754,0.6754,331500001.0
2005-12-07 19:14:00,0.67545,0.67548,0.67542,0.67547,184900003.0
2005-12-07 19:15:00,0.67548,0.67552,0.67542,0.67547,611999993.0
2005-12-07 19:16:00,0.67548,0.67553,0.67547,0.6755,205799998.0
2005-12-07 19:17:00,0.6755,0.67554,0.6755,0.6755,381299996.0
2005-12-07 19:18:00,0.67548,0.67555,0.67547,0.67555,159099999.0
2005-12-07 19:19:00,0.67553,0.67556,0.67548,0.67554,429799998.0
2005-12-07 19:20:00,0.67552,0.67556,0.67551,0.67552,216600000.0
2005-12-07 19:21:00,0.6755,0.67553,0.67546,0.67553,330699997.0
2005-12-07 19:22:00,0.67555,0.67555,0.67549,0.67555,317399996.0
2005-12-07 19:23:00,0.67552,0.67556,0.67549,0.6755,262400003.0
2005-12-07 19:24:00,0.67548,0.67548,0.67543,0.67548,150100000.0
2005-12-07 19:25:00,0.67545,0.67545,0.67525,0.67525,150199999.0
2005-12-07 19:26:00,0.67522,0.67526,0.67516,0.67521,476600005.0
2005-12-07 19:27:00,0.67522,0.67531,0.67521,0.67526,1040599997.0
2005-12-07 19:28:00,0.67521,0.67523,0.67514,0.67523,256899993.0
2005-12-07 19:29:00,0.67522,0.67533,0.67521,0.67533,536299994.0
2005-12-07 19:30:00,0.67533,0.67535,0.67527,0.67532,630100001.0
2005-12-07 19:31:00,0.67532,0.67533,0.67524,0.6753,721099994.0
2005-12-07 19:32:00,0.67532,0.67535,0.67526,0.67535,414199999.0
2005-12-07 19:33:00,0.67535,0.67541,0.67535,0.67538,359900002.0
2005-12-07 19:34:00,0.67537,0.67538,0.67532,0.67535,414799999.0
2005-12-07 19:35:00,0.67534,0.67537,0.6753,0.67531,502900001.0
2005-12-07 19:36:00,0.6753,0.67535,0.67528,0.67535,551599994.0
2005-12-07 19:37:00,0.67535,0.6754,0.67534,0.67535,158600004.0
2005-12-07 19:38:00,0.67536,0.6754,0.67535,0.67538,333900001.0
2005-12-07 19:39:00,0.67535,0.6754,0.6753,0.6754,755900003.0
2005-12-07 19:40:00,0.67536,0.67544,0.67532,0.67532,457499999.0
2005-12-07 19:41:00,0.67534,0.67542,0.67534,0.67538,690499999.0
2005-12-07 19:42:00,0.67538,0.67549,0.67538,0.67549,180800000.0
2005-12-07 19:43:00,0.67551,0.67551,0.67548,0.67549,207200007.0
2005-12-07 19:44:00,0.6755,0.6755,0.67547,0.67547,415900006.0
2005-12-07 19:45:00,0.6755,0.67554,0.67547,0.67547,193500001.0
2005-12-07 19:46:00,0.6755,0.67552,0.6755,0.6755,153199999.0
2005-12-07 19:47:00,0.6755,0.67555,0.67549,0.67555,117700000.0
2005-12-07 19:48:00,0.67556,0.67556,0.67551,0.67554,149599997.0
2005-12-07 19:49:00,0.67552,0.67555,0.6755,0.67555,265800000.0
2005-12-07 19:50:00,0.67555,0.67555,0.67548,0.6755,335500003.0
2005-12-07 19:51:00,0.6755,0.67553,0.67547,0.67547,285100001.0
2005-12-07 19:52:00,0.67546,0.67555,0.67546,0.67546,368900000.0
2005-12-07 19:53:00,0.67545,0.67548,0.67545,0.67545,168500004.0
2005-12-07 19:54:00,0.67543,0.67544,0.67537,0.67544,122099999.0
2005-12-07 19:55:00,0.67545,0.67545,0.67533,0.67535,155800000.0
2005-12-07 19:56:00,0.67533,0.67534,0.67532,0.67534,110200002.0
2005-12-07 19:57:00,0.67534,0.67534,0.67523,0.67523,572499990.0
2005-12-07 19:58:00,0.67525,0.67531,0.67522,0.67531,410899999.0
2005-12-07 19:59:00,0.67531,0.67532,0.67523,0.67527,728000007.0
2005-12-07 20:00:00,0.67534,0.67537,0.67531,0.67537,179400001.0
2005-12-07 20:01:00,0.67537,0.6754,0.67534,0.67537,282399995.0
2005-12-07 20:02:00,0.67537,0.67539,0.67528,0.67528,153799999.0
2005-12-07 20:03:00,0.6753,0.67546,0.67526,0.67546,214800003.0
2005-12-07 20:04:00,0.67548,0.67548,0.67543,0.67545,165200004.0
2005-12-07 20:05:00,0.67544,0.67544,0.6754,0.67544,137600002.0
2005-12-07 20:06:00,0.67542,0.67545,0.67541,0.67541,203500001.0
2005-12-07 20:07:00,0.67539,0.67545,0.67539,0.67541,109799999.0
2005-12-07 20:08:00,0.67545,0.67552,0.67543,0.67545,663400000.0
2005-12-07 20:09:00,0.67543,0.67545,0.6754,0.67545,151700001.0
2005-12-07 20:10:00,0.67544,0.67549,0.67544,0.67548,153900004.0
2005-12-07 20:11:00,0.6755,0.6756,0.6755,0.6756,254300001.0
2005-12-07 20:12:00,0.6756,0.6756,0.67548,0.67555,1054299998.0
2005-12-07 20:13:00,0.67552,0.67553,0.67543,0.67552,471600002.0
2005-12-07 20:14:00,0.67555,0.67557,0.6755,0.6755,352399999.0
2005-12-07 20:15:00,0.67551,0.67556,0.67548,0.67552,743300000.0
2005-12-07 20:16:00,0.67551,0.67551,0.67548,0.67549,540999997.0
2005-12-07 20:17:00,0.67546,0.6755,0.67544,0.67544,254800001.0
2005-12-07 20:18:00,0.67545,0.67545,0.67538,0.67542,452600005.0
2005-12-07 20:19:00,0.67541,0.67543,0.67535,0.67538,468700003.0
2005-12-07 20:20:00,0.67543,0.67543,0.67537,0.67539,495399992.0
2005-12-07 20:21:00,0.67537,0.67543,0.67537,0.67543,28300000.0
2005-12-07 20:22:00,0.67542,0.67544,0.67537,0.67544,147500001.0
2005-12-07 20:23:00,0.67545,0.67548,0.67541,0.67545,563600002.0
2005-12-07 20:24:00,0.67539,0.67543,0.67535,0.67539,355600002.0
2005-12-07 20:25:00,0.6754,0.67546,0.67539,0.67543,433700004.0
2005-12-07 20:26:00,0.67542,0.67545,0.67535,0.67545,893099991.0
2005-12-07 20:27:00,0.67542,0.67546,0.6754,0.67541,433099997.0
2005-12-07 20:28:00,0.67545,0.67548,0.67541,0.67541,768400011.0
2005-12-07 20:29:00,0.6754,0.6754,0.67519,0.67519,581899996.0
2005-12-07 20:30:00,0.67519,0.67531,0.67518,0.67528,1712499984.0
2005-12-07 20:31:00,0.67528,0.6753,0.67518,0.6752,1146600013.0
2005-12-07 20:32:00,0.67522,0.67529,0.67518,0.67525,1553199999.0
2005-12-07 20:33:00,0.67525,0.67528,0.67524,0.67525,320799998.0
2005-12-07 20:34:00,0.67522,0.6753,0.67522,0.67526,375700003.0
2005-12-07 20:35:00,0.67528,0.6753,0.67524,0.67529,231799997.0
2005-12-07 20:36:00,0.67531,0.67532,0.67529,0.67532,153600002.0
2005-12-07 20:37:00,0.67532,0.67535,0.6753,0.67532,789500000.0
2005-12-07 20:38:00,0.6753,0.67538,0.6753,0.6753,871200001.0
2005-12-07 20:39:00,0.67529,0.67536,0.67528,0.67534,416799999.0
2005-12-07 20:40:00,0.67536,0.67546,0.6753,0.67546,487499999.0
2005-12-07 20:41:00,0.67544,0.67547,0.67531,0.67531,520999999.0
2005-12-07 20:42:00,0.67531,0.67538,0.67531,0.67538,104399998.0
2005-12-07 20:43:00,0.67542,0.67548,0.6754,0.6754,555599994.0
2005-12-07 20:44:00,0.67545,0.67545,0.6754,0.67542,853299998.0
2005-12-07 20:45:00,0.67545,0.67548,0.67537,0.67537,493100003.0
2005-12-07 20:46:00,0.67543,0.67544,0.6754,0.67542,266100001.0
2005-12-07 20:47:00,0.67536,0.6754,0.67528,0.67529,692400005.0
2005-12-07 20:48:00,0.67527,0.67539,0.67527,0.67533,814600007.0
2005-12-07 20:49:00,0.67538,0.67553,0.67534,0.67553,262100001.0
2005-12-07 20:50:00,0.67553,0.67553,0.67541,0.67548,1422599994.0
2005-12-07 20:51:00,0.67544,0.67551,0.67543,0.67544,473799996.0
2005-12-07 20:52:00,0.67543,0.67543,0.67533,0.67533,614200003.0
2005-12-07 20:53:00,0.67537,0.67544,0.67536,0.67537,1216999991.0
2005-12-07 20:54:00,0.67538,0.67539,0.67528,0.67539,502799996.0
2005-12-07 20:55:00,0.67541,0.67544,0.67536,0.67542,434199988.0
2005-12-07 20:56:00,0.67546,0.67554,0.67542,0.67553,1142800006.0
2005-12-07 20:57:00,0.67552,0.6756,0.67551,0.67551,1064900010.0
2005-12-07 20:58:00,0.6755,0.67561,0.67548,0.67548,511699996.0
2005-12-07 20:59:00,0.67544,0.67546,0.67528,0.67532,1355699994.0
2005-12-07 21:00:00,0.67533,0.67539,0.67531,0.67531,1593199989.0
2005-12-07 21:01:00,0.67532,0.67539,0.67529,0.67539,1363799999.0
2005-12-07 21:02:00,0.67537,0.67547,0.67537,0.67542,466300002.0
2005-12-07 21:03:00,0.67542,0.67549,0.67542,0.67542,650900000.0
2005-12-07 21:04:00,0.67542,0.67545,0.67536,0.67542,561699990.0
2005-12-07 21:05:00,0.6754,0.67545,0.67538,0.67543,719000000.0
2005-12-07 21:06:00,0.67541,0.67547,0.67539,0.67545,667300002.0
2005-12-07 21:07:00,0.67545,0.6755,0.67545,0.67547,149299997.0
2005-12-07 21:08:00,0.67545,0.67554,0.67545,0.67552,136200002.0
2005-12-07 21:09:00,0.67555,0.67559,0.67552,0.67559,346600002.0
2005-12-07 21:10:00,0.67558,0.67558,0.67549,0.67551,181399999.0
2005-12-07 21:11:00,0.67551,0.67554,0.67551,0.67554,319299997.0
2005-12-07 21:12:00,0.67552,0.67554,0.67551,0.67554,79700002.0
2005-12-07 21:13:00,0.67555,0.67557,0.67548,0.67551,181900002.0
2005-12-07 21:14:00,0.67555,0.67555,0.67547,0.67552,580700000.0
2005-12-07 21:15:00,0.67554,0.67559,0.67551,0.67555,442399991.0
2005-12-07 21:16:00,0.67553,0.6756,0.6755,0.6756,348500003.0
2005-12-07 21:17:00,0.67562,0.67562,0.67554,0.67559,210900004.0
2005-12-07 21:18:00,0.67555,0.67558,0.67552,0.67555,128399998.0
2005-12-07 21:19:00,0.67552,0.67553,0.67545,0.67545,446500000.0
2005-12-07 21:20:00,0.67553,0.67564,0.67552,0.67557,960900003.0
2005-12-07 21:21:00,0.67561,0.67563,0.67554,0.67559,486599989.0
2005-12-07 21:22:00,0.67563,0.67565,0.67557,0.67565,817200001.0
2005-12-07 21:23:00,0.67565,0.67565,0.67562,0.67562,23900000.0
2005-12-07 21:24:00,0.67564,0.67564,0.67555,0.67555,170300004.0
2005-12-07 21:25:00,0.67556,0.67557,0.67549,0.67549,244299995.0
2005-12-07 21:26:00,0.6755,0.6756,0.6755,0.6756,249900003.0
2005-12-07 21:27:00,0.67565,0.67565,0.67559,0.6756,210800001.0
2005-12-07 21:28:00,0.67562,0.67568,0.67558,0.67563,189899998.0
2005-12-07 21:29:00,0.67563,0.67575,0.67558,0.67565,165999998.0
2005-12-07 21:30:00,0.67556,0.67556,0.67547,0.67551,103100000.0
2005-12-07 21:31:00,0.67544,0.6755,0.67533,0.67534,322799998.0
2005-12-07 21:32:00,0.67534,0.67546,0.67534,0.67543,711500008.0
2005-12-07 21:33:00,0.67543,0.67544,0.67533,0.67536,520099998.0
2005-12-07 21:34:00,0.67538,0.67543,0.67533,0.67542,687699996.0
2005-12-07 21:35:00,0.67544,0.67544,0.67536,0.67538,185599999.0
2005-12-07 21:36:00,0.67536,0.67541,0.67535,0.67535,213700000.0
2005-12-07 21:37:00,0.67541,0.67548,0.67541,0.67545,269100000.0
2005-12-07 21:38:00,0.67545,0.67551,0.6754,0.67547,166100002.0
2005-12-07 21:39:00,0.67546,0.67553,0.67546,0.67549,226500000.0
2005-12-07 21:40:00,0.67543,0.67551,0.67542,0.6755,123699998.0
2005-12-07 21:41:00,0.67556,0.67557,0.67551,0.67551,187399998.0
2005-12-07 21:42:00,0.67556,0.67559,0.67555,0.67556,285899996.0
2005-12-07 21:43:00,0.67551,0.6756,0.67551,0.67554,345800001.0
2005-12-07 21:44:00,0.67555,0.67563,0.67555,0.67563,365000003.0
2005-12-07 21:45:00,0.67564,0.67564,0.67561,0.67563,159200002.0
2005-12-07 21:46:00,0.67566,0.67577,0.67566,0.67575,459799996.0
2005-12-07 21:47:00,0.67575,0.67578,0.67575,0.67575,247800001.0
2005-12-07 21:48:00,0.67573,0.67573,0.67563,0.67568,76799998.0
2005-12-07 21:49:00,0.67568,0.67569,0.67566,0.67566,96099998.0
2005-12-07 21:50:00,0.67562,0.67568,0.67561,0.67565,152099999.0
2005-12-07 21:51:00,0.67566,0.6757,0.67565,0.67568,307399997.0
2005-12-07 21:52:00,0.67565,0.6757,0.67565,0.67565,72600000.0
2005-12-07 21:53:00,0.67568,0.67568,0.67566,0.67567,95799999.0
2005-12-07 21:54:00,0.67568,0.67568,0.67562,0.67568,323999997.0
2005-12-07 21:55:00,0.67568,0.67575,0.67567,0.67567,118699998.0
2005-12-07 21:56:00,0.67569,0.67579,0.67569,0.67572,173499999.0
2005-12-07 21:57:00,0.67572,0.67573,0.67568,0.67569,274399999.0
2005-12-07 21:58:00,0.67569,0.67578,0.67569,0.67578,71900003.0
2005-12-07 21:59:00,0.67578,0.67578,0.67564,0.67572,562000004.0
2005-12-07 22:00:00,0.67571,0.67571,0.67559,0.67559,223000002.0
2005-12-07 22:01:00,0.67558,0.67558,0.67547,0.67548,424899999.0
2005-12-07 22:02:00,0.67544,0.67547,0.67534,0.67539,494899996.0
2005-12-07 22:03:00,0.67542,0.67544,0.67533,0.67538,367700002.0
2005-12-07 22:04:00,0.6754,0.67548,0.67531,0.67548,353999998.0
2005-12-07 22:05:00,0.67544,0.67553,0.67544,0.67548,129800001.0
2005-12-07 22:06:00,0.6755,0.6755,0.67547,0.67548,129000002.0
2005-12-07 22:07:00,0.67545,0.6755,0.67545,0.6755,149900000.0
2005-12-07 22:08:00,0.67548,0.67551,0.67541,0.67545,230900004.0
2005-12-07 22:09:00,0.67547,0.6755,0.67547,0.6755,146200001.0
2005-12-07 22:10:00,0.67547,0.67552,0.67544,0.67544,155699998.0
2005-12-07 22:11:00,0.67546,0.6755,0.67545,0.6755,160699999.0
2005-12-07 22:12:00,0.67553,0.67555,0.6755,0.67552,559200000.0
2005-12-07 22:13:00,0.67552,0.67552,0.67552,0.67552,46600001.0
2005-12-07 22:14:00,0.6756,0.6756,0.67556,0.67557,85399999.0
2005-12-07 22:15:00,0.67554,0.67557,0.67546,0.67547,708900007.0
2005-12-07 22:16:00,0.67549,0.67553,0.67546,0.67548,520499996.0
2005-12-07 22:17:00,0.67552,0.67553,0.67552,0.67553,15000000.0
2005-12-07 22:18:00,0.67555,0.67555,0.67555,0.67555,33500001.0
2005-12-07 22:19:00,0.67555,0.67555,0.6755,0.67552,134699999.0
2005-12-07 22:20:00,0.67553,0.67557,0.67551,0.67557,127700001.0
2005-12-07 22:21:00,0.67554,0.67558,0.67554,0.67555,290300000.0
2005-12-07 22:22:00,0.67557,0.67557,0.67553,0.67555,344100001.0
2005-12-07 22:23:00,0.67552,0.67566,0.67552,0.67552,441400002.0
2005-12-07 22:24:00,0.67555,0.67558,0.67551,0.67553,342400003.0
2005-12-07 22:25:00,0.67549,0.67556,0.67541,0.67553,243699996.0
2005-12-07 22:26:00,0.6755,0.67552,0.67546,0.67552,460900001.0
2005-12-07 22:27:00,0.67548,0.67548,0.67542,0.67545,82299998.0
2005-12-07 22:28:00,0.67549,0.67554,0.67549,0.6755,190799999.0
2005-12-07 22:29:00,0.67555,0.67558,0.6755,0.6755,256299999.0
2005-12-07 22:30:00,0.67553,0.67553,0.67548,0.67548,169399998.0
2005-12-07 22:31:00,0.67551,0.67553,0.67547,0.67547,148699999.0
2005-12-07 22:32:00,0.67548,0.6755,0.67544,0.67545,143300000.0
2005-12-07 22:33:00,0.67545,0.67548,0.67545,0.67548,204500004.0
2005-12-07 22:34:00,0.67546,0.67546,0.6754,0.67543,337800004.0
2005-12-07 22:35:00,0.67545,0.67548,0.6754,0.67548,227899998.0
2005-12-07 22:36:00,0.67548,0.6755,0.67545,0.67546,155799998.0
2005-12-07 22:37:00,0.67545,0.67549,0.6754,0.6754,225400002.0
2005-12-07 22:38:00,0.67543,0.67543,0.67542,0.67542,65900001.0
2005-12-07 22:39:00,0.67542,0.67545,0.67535,0.67542,292100000.0
2005-12-07 22:40:00,0.6754,0.67541,0.67534,0.6754,350099994.0
2005-12-07 22:41:00,0.6754,0.67543,0.6754,0.67542,383000000.0
2005-12-07 22:42:00,0.67533,0.6754,0.67533,0.67537,250000002.0
2005-12-07 22:43:00,0.6754,0.6754,0.67539,0.67539,15200000.0
2005-12-07 22:44:00,0.6754,0.67545,0.67539,0.67545,145900002.0
2005-12-07 22:45:00,0.67548,0.67548,0.67542,0.67545,117500002.0
2005-12-07 22:46:00,0.67544,0.67544,0.6754,0.6754,13000000.0
2005-12-07 22:47:00,0.67545,0.67549,0.6754,0.6754,153799996.0
2005-12-07 22:48:00,0.6754,0.67547,0.67538,0.67538,259000003.0
2005-12-07 22:49:00,0.67548,0.67548,0.6754,0.6754,61599999.0
2005-12-07 22:50:00,0.67545,0.67548,0.67542,0.67542,108499999.0
2005-12-07 22:51:00,0.67543,0.67547,0.67541,0.67547,148500002.0
2005-12-07 22:52:00,0.67546,0.67546,0.67539,0.67539,82199999.0
2005-12-07 22:53:00,0.67538,0.67546,0.67534,0.67539,139700001.0
2005-12-07 22:54:00,0.6754,0.67549,0.67538,0.67538,88300001.0
2005-12-07 22:55:00,0.67538,0.6754,0.67538,0.6754,69400000.0
2005-12-07 22:56:00,0.6754,0.6754,0.67535,0.67538,134700003.0
2005-12-07 22:57:00,0.67535,0.67538,0.67531,0.67534,167400001.0
2005-12-07 22:58:00,0.67532,0.67535,0.67526,0.6753,335199998.0
2005-12-07 22:59:00,0.67529,0.67545,0.67524,0.67524,282699999.0
2005-12-07 23:00:00,0.6751,0.67548,0.6751,0.67538,137000000.0
2005-12-07 23:01:00,0.67537,0.67537,0.67537,0.67537,16700001.0
2005-12-07 23:02:00,0.67534,0.67538,0.67531,0.67535,182299999.0
2005-12-07 23:03:00,0.67538,0.67538,0.67533,0.67538,157000000.0
2005-12-07 23:04:00,0.67537,0.67537,0.67529,0.6753,59900002.0
2005-12-07 23:05:00,0.67529,0.67531,0.67529,0.67531,72399999.0
2005-12-07 23:06:00,0.67529,0.67529,0.67525,0.67529,157500001.0
2005-12-07 23:07:00,0.67526,0.67528,0.67523,0.67528,115600000.0
2005-12-07 23:08:00,0.67523,0.67525,0.67521,0.67521,143600004.0
2005-12-07 23:09:00,0.67527,0.67531,0.67523,0.6753,182899997.0
2005-12-07 23:10:00,0.6753,0.67533,0.6752,0.67522,117699999.0
2005-12-07 23:11:00,0.67525,0.6753,0.67518,0.67522,224100003.0
2005-12-07 23:12:00,0.67521,0.67528,0.67518,0.67528,77599998.0
2005-12-07 23:13:00,0.67522,0.67526,0.67521,0.67521,197599999.0
2005-12-07 23:14:00,0.6752,0.67525,0.67515,0.67515,119000000.0
2005-12-07 23:15:00,0.67513,0.67519,0.67513,0.67519,162299998.0
2005-12-07 23:16:00,0.6752,0.6752,0.67518,0.67518,66500002.0
2005-12-07 23:17:00,0.67527,0.67529,0.67523,0.67529,131000001.0
2005-12-07 23:18:00,0.67524,0.67524,0.67523,0.67523,60400002.0
2005-12-07 23:19:00,0.67527,0.67528,0.67525,0.67527,51200000.0
2005-12-07 23:20:00,0.67528,0.6753,0.67528,0.6753,136800003.0
2005-12-07 23:21:00,0.67526,0.67543,0.67526,0.6753,153299999.0
2005-12-07 23:22:00,0.67536,0.67555,0.67526,0.6755,191600001.0
2005-12-07 23:23:00,0.67557,0.67557,0.67544,0.67551,171800001.0
2005-12-07 23:24:00,0.67551,0.67561,0.67548,0.67557,106800001.0
2005-12-07 23:25:00,0.67565,0.67566,0.67558,0.67558,93999999.0
2005-12-07 23:26:00,0.67557,0.67574,0.67556,0.67572,157699999.0
2005-12-07 23:27:00,0.67567,0.67569,0.67563,0.67565,126099998.0
2005-12-07 23:28:00,0.67566,0.67569,0.67562,0.67563,146099998.0
2005-12-07 23:29:00,0.67563,0.67563,0.67555,0.67555,90900001.0
2005-12-07 23:30:00,0.67557,0.67569,0.67555,0.67561,144700001.0
2005-12-07 23:31:00,0.6756,0.67562,0.67555,0.6756,187900005.0
2005-12-07 23:32:00,0.67564,0.67568,0.67564,0.67565,193800001.0
2005-12-07 23:33:00,0.67569,0.6757,0.67564,0.6757,129400002.0
2005-12-07 23:34:00,0.6757,0.6757,0.67565,0.67567,42100000.0
2005-12-07 23:35:00,0.67567,0.67568,0.6756,0.67568,133200001.0
2005-12-07 23:36:00,0.67567,0.67567,0.67565,0.67565,85299999.0
2005-12-07 23:37:00,0.67562,0.67567,0.67554,0.67567,166200001.0
2005-12-07 23:38:00,0.67565,0.67572,0.67565,0.67567,200300000.0
2005-12-07 23:39:00,0.6757,0.6757,0.67564,0.67566,169900006.0
2005-12-07 23:40:00,0.67559,0.67559,0.67554,0.67554,49400002.0
2005-12-07 23:41:00,0.67552,0.67557,0.6755,0.6755,130599997.0
2005-12-07 23:42:00,0.67552,0.67552,0.67552,0.67552,800000.0
2005-12-07 23:43:00,0.67553,0.67553,0.67547,0.67551,147599998.0
2005-12-07 23:44:00,0.67553,0.67553,0.6755,0.67552,92300004.0
2005-12-07 23:45:00,0.67551,0.67553,0.67551,0.67552,44700000.0
2005-12-07 23:46:00,0.6755,0.6755,0.6755,0.6755,49400002.0
2005-12-07 23:47:00,0.67552,0.67552,0.67551,0.67551,8800000.0
2005-12-07 23:48:00,0.67555,0.67558,0.67552,0.67552,55200001.0
2005-12-07 23:49:00,0.67558,0.67561,0.67555,0.67555,78500001.0
2005-12-07 23:50:00,0.67551,0.6756,0.67546,0.67557,99300001.0
2005-12-07 23:51:00,0.67555,0.67555,0.6755,0.6755,43900000.0
2005-12-07 23:52:00,0.67552,0.6756,0.67552,0.67556,134899999.0
2005-12-07 23:53:00,0.67552,0.67558,0.67552,0.67552,137900002.0
2005-12-07 23:54:00,0.67555,0.67555,0.67542,0.67542,159799995.0
2005-12-07 23:55:00,0.67545,0.6755,0.67541,0.6755,124600000.0
2005-12-07 23:56:00,0.67547,0.67547,0.6754,0.67542,224900001.0
2005-12-07 23:57:00,0.67545,0.67548,0.67542,0.67542,219500004.0
2005-12-07 23:58:00,0.67543,0.67543,0.67512,0.67512,31900000.0
2005-12-07 23:59:00,0.67537,0.6754,0.67537,0.6754,169999998.0
2005-12-08 00:00:00,0.67537,0.67542,0.67535,0.67535,74600000.0
2005-12-08 00:01:00,0.67515,0.6752,0.67498,0.67511,100100000.0
2005-12-08 00:02:00,0.67495,0.67523,0.67489,0.67519,225200003.0
2005-12-08 00:03:00,0.67518,0.67535,0.67508,0.67517,148900002.0
2005-12-08 00:04:00,0.67493,0.6753,0.67493,0.6751,269400000.0
2005-12-08 00:05:00,0.6752,0.67525,0.67499,0.67521,155200002.0
2005-12-08 00:06:00,0.67528,0.67533,0.67512,0.67514,212699995.0
2005-12-08 00:07:00,0.67519,0.67529,0.67511,0.67516,149700000.0
2005-12-08 00:08:00,0.67511,0.67546,0.67511,0.67534,180200003.0
2005-12-08 00:09:00,0.67532,0.67532,0.67504,0.67509,143800004.0
2005-12-08 00:10:00,0.67482,0.67538,0.67482,0.67525,126700000.0
2005-12-08 00:11:00,0.6751,0.67529,0.67503,0.67525,221700002.0
2005-12-08 00:12:00,0.67507,0.67542,0.67507,0.67539,140199997.0
2005-12-08 00:13:00,0.67535,0.67542,0.67524,0.67528,138699999.0
2005-12-08 00:14:00,0.67544,0.67549,0.67522,0.67535,148400001.0
2005-12-08 00:15:00,0.6752,0.67529,0.67513,0.67522,139400000.0
2005-12-08 00:16:00,0.6753,0.67537,0.67507,0.67511,216399997.0
2005-12-08 00:17:00,0.67535,0.67543,0.67526,0.67527,177199997.0
2005-12-08 00:18:00,0.67498,0.67533,0.67498,0.67527,90000000.0
2005-12-08 00:19:00,0.6751,0.67523,0.67503,0.67516,259800002.0
2005-12-08 00:20:00,0.67512,0.67523,0.67488,0.67504,113400001.0
2005-12-08 00:21:00,0.6752,0.67525,0.67498,0.67525,221299997.0
2005-12-08 00:22:00,0.67482,0.67525,0.67478,0.67515,142399999.0
2005-12-08 00:23:00,0.67515,0.67515,0.67494,0.67509,149900001.0
2005-12-08 00:24:00,0.67487,0.67502,0.67479,0.67495,122400000.0
2005-12-08 00:25:00,0.67505,0.67506,0.67483,0.67486,117500000.0
2005-12-08 00:26:00,0.67502,0.6751,0.6748,0.67504,147200001.0
2005-12-08 00:27:00,0.67495,0.67528,0.67492,0.67506,215499997.0
2005-12-08 00:28:00,0.67515,0.67526,0.67491,0.67496,161699997.0
2005-12-08 00:29:00,0.6754,0.6754,0.67532,0.67532,122800000.0
2005-12-08 00:30:00,0.67533,0.67542,0.67533,0.6754,136500000.0
2005-12-08 00:31:00,0.67536,0.67537,0.67536,0.67537,64000000.0
2005-12-08 00:32:00,0.67535,0.67535,0.6753,0.67533,166200001.0
2005-12-08 00:33:00,0.67525,0.6753,0.67525,0.6753,216199997.0
2005-12-08 00:34:00,0.67525,0.67531,0.67522,0.67523,155900002.0
2005-12-08 00:35:00,0.67515,0.67523,0.67509,0.67523,122600001.0
2005-12-08 00:36:00,0.67525,0.67536,0.67525,0.67525,165400000.0
2005-12-08 00:37:00,0.67525,0.67525,0.67522,0.67522,25300000.0
2005-12-08 00:38:00,0.67524,0.67525,0.67524,0.67525,21599999.0
2005-12-08 00:39:00,0.67529,0.67529,0.67522,0.67528,132500003.0
2005-12-08 00:40:00,0.6753,0.6753,0.67523,0.67525,116599998.0
2005-12-08 00:41:00,0.6753,0.67532,0.67525,0.6753,118200002.0
2005-12-08 00:42:00,0.67527,0.67527,0.67527,0.67527,23100000.0
2005-12-08 00:43:00,0.67525,0.6753,0.67525,0.6753,16000000.0
2005-12-08 00:44:00,0.67533,0.67533,0.67525,0.67528,132600001.0
2005-12-08 00:45:00,0.67528,0.67528,0.67528,0.67528,23100000.0
2005-12-08 00:46:00,0.67529,0.67529,0.67521,0.67523,187699996.0
2005-12-08 00:47:00,0.67522,0.67528,0.67522,0.67527,124500000.0
2005-12-08 00:48:00,0.67526,0.67526,0.67508,0.67508,74600000.0
2005-12-08 00:49:00,0.67513,0.67518,0.67513,0.67514,91000001.0
2005-12-08 00:50:00,0.6752,0.6752,0.67515,0.67515,40200001.0
2005-12-08 00:51:00,0.67525,0.67534,0.6752,0.67532,143099999.0
2005-12-08 00:52:00,0.67521,0.67521,0.67516,0.67519,130400001.0
2005-12-08 00:53:00,0.67527,0.67531,0.67527,0.67527,163700003.0
2005-12-08 00:54:00,0.67527,0.67527,0.67517,0.67517,114999998.0
2005-12-08 00:55:00,0.67522,0.67527,0.67522,0.67523,150000003.0
2005-12-08 00:56:00,0.6752,0.67525,0.67517,0.67522,136200002.0
2005-12-08 00:57:00,0.67521,0.67525,0.67516,0.67525,114200001.0
2005-12-08 00:58:00,0.67529,0.67533,0.67529,0.67533,80099998.0
2005-12-08 00:59:00,0.67532,0.67535,0.67532,0.67535,42200000.0
2005-12-08 01:00:00,0.67534,0.67538,0.67534,0.67538,76800000.0
2005-12-08 01:01:00,0.67537,0.67537,0.67528,0.67528,38500000.0
2005-12-08 01:02:00,0.67524,0.67532,0.67524,0.67532,101300000.0
2005-12-08 01:03:00,0.67531,0.67539,0.67529,0.67535,242199998.0
2005-12-08 01:04:00,0.67532,0.67532,0.67527,0.67532,124000004.0
2005-12-08 01:05:00,0.67524,0.67524,0.6751,0.67515,102200001.0
2005-12-08 01:06:00,0.67517,0.6752,0.67512,0.67518,98800002.0
2005-12-08 01:07:00,0.67524,0.67536,0.67517,0.67517,141899997.0
2005-12-08 01:08:00,0.67512,0.67523,0.6751,0.67515,223999996.0
2005-12-08 01:09:00,0.67516,0.67519,0.67512,0.67518,123599999.0
2005-12-08 01:10:00,0.67518,0.67522,0.67514,0.67518,216999997.0
2005-12-08 01:11:00,0.6752,0.67522,0.67518,0.67518,175300001.0
2005-12-08 01:12:00,0.67515,0.67524,0.67515,0.67518,140999999.0
2005-12-08 01:13:00,0.67518,0.6752,0.67517,0.6752,197099999.0
2005-12-08 01:14:00,0.6752,0.67524,0.67516,0.67518,218799997.0
2005-12-08 01:15:00,0.67515,0.67525,0.67514,0.67525,150100000.0
2005-12-08 01:16:00,0.67526,0.67526,0.6752,0.67525,168699997.0
2005-12-08 01:17:00,0.67522,0.67522,0.67514,0.67514,23100000.0
2005-12-08 01:18:00,0.6751,0.67515,0.6751,0.67515,34300000.0
2005-12-08 01:19:00,0.67516,0.67519,0.67514,0.67519,118899997.0
2005-12-08 01:20:00,0.67519,0.6752,0.67513,0.6752,176100000.0
2005-12-08 01:21:00,0.67518,0.67522,0.67518,0.6752,165799998.0
2005-12-08 01:22:00,0.67516,0.67521,0.67513,0.67519,97399999.0
2005-12-08 01:23:00,0.67522,0.67524,0.67518,0.67518,134999997.0
2005-12-08 01:24:00,0.67516,0.67517,0.67516,0.67517,12700000.0
2005-12-08 01:25:00,0.67515,0.67533,0.67515,0.67533,47099999.0
2005-12-08 01:26:00,0.6754,0.6754,0.67535,0.67535,37500001.0
2005-12-08 01:27:00,0.67537,0.67537,0.67522,0.67522,157600002.0
2005-12-08 01:28:00,0.67528,0.67528,0.67523,0.67523,148199999.0
2005-12-08 01:29:00,0.67525,0.67528,0.67522,0.67528,72699998.0
2005-12-08 01:30:00,0.67525,0.67528,0.67525,0.67528,9800000.0
2005-12-08 01:31:00,0.67536,0.67565,0.67536,0.67565,115199999.0
2005-12-08 01:32:00,0.67579,0.67587,0.67571,0.67571,138999999.0
2005-12-08 01:33:00,0.6758,0.67595,0.67573,0.67573,210300001.0
2005-12-08 01:34:00,0.67556,0.67562,0.67542,0.67542,95099999.0
2005-12-08 01:35:00,0.67528,0.67539,0.67528,0.67535,189300000.0
2005-12-08 01:36:00,0.67535,0.67535,0.67523,0.67527,201899996.0
2005-12-08 01:37:00,0.67528,0.67528,0.67515,0.67517,104499999.0
2005-12-08 01:38:00,0.67512,0.67521,0.67511,0.67514,153400003.0
2005-12-08 01:39:00,0.67514,0.67524,0.67507,0.67524,190200002.0
2005-12-08 01:40:00,0.67523,0.67528,0.67523,0.67523,102200001.0
2005-12-08 01:41:00,0.67523,0.67526,0.67522,0.67523,173000000.0
2005-12-08 01:42:00,0.67523,0.67524,0.67517,0.67518,62300000.0
2005-12-08 01:43:00,0.6752,0.6752,0.67518,0.67518,25600001.0
2005-12-08 01:44:00,0.6752,0.6752,0.67515,0.67517,112200003.0
2005-12-08 01:45:00,0.6752,0.67522,0.67515,0.6752,101799998.0
2005-12-08 01:46:00,0.6752,0.6752,0.67515,0.67515,151900003.0
2005-12-08 01:47:00,0.67513,0.67525,0.67513,0.67525,47200000.0
2005-12-08 01:48:00,0.67523,0.67527,0.67521,0.67522,132600002.0
2005-12-08 01:49:00,0.67518,0.67523,0.67518,0.6752,190900001.0
2005-12-08 01:50:00,0.67518,0.67526,0.67516,0.67516,139600002.0
2005-12-08 01:51:00,0.6752,0.6752,0.67514,0.67518,110400003.0
2005-12-08 01:52:00,0.67515,0.67519,0.67514,0.67519,154499997.0
2005-12-08 01:53:00,0.67518,0.67522,0.67515,0.6752,128899996.0
2005-12-08 01:54:00,0.67517,0.6752,0.67508,0.67517,207799998.0
2005-12-08 01:55:00,0.67518,0.67522,0.67518,0.67522,102199999.0
2005-12-08 01:56:00,0.67522,0.67528,0.67522,0.67523,126800002.0
2005-12-08 01:57:00,0.67522,0.67525,0.67522,0.67525,80700000.0
2005-12-08 01:58:00,0.67522,0.67528,0.67522,0.67522,96000001.0
2005-12-08 01:59:00,0.67526,0.67527,0.67519,0.67519,111900000.0
2005-12-08 02:00:00,0.67517,0.67527,0.67517,0.67518,173900001.0
2005-12-08 02:01:00,0.67529,0.67529,0.67518,0.67525,275600002.0
2005-12-08 02:02:00,0.67523,0.6753,0.67523,0.6753,171099999.0
2005-12-08 02:03:00,0.67534,0.67539,0.67526,0.67529,206000001.0
2005-12-08 02:04:00,0.67537,0.67547,0.67537,0.67545,184500000.0
2005-12-08 02:05:00,0.67549,0.6756,0.67549,0.67552,182799998.0
2005-12-08 02:06:00,0.6755,0.67559,0.6755,0.6755,203999999.0
2005-12-08 02:07:00,0.67553,0.67555,0.67548,0.67551,246100002.0
2005-12-08 02:08:00,0.67553,0.67559,0.67552,0.67552,134500003.0
2005-12-08 02:09:00,0.67559,0.67565,0.67559,0.67559,48900000.0
2005-12-08 02:10:00,0.67558,0.67562,0.67552,0.67558,187900003.0
2005-12-08 02:11:00,0.67556,0.67562,0.67556,0.67557,139599999.0
2005-12-08 02:12:00,0.67556,0.67561,0.67556,0.67561,61400002.0
2005-12-08 02:13:00,0.6756,0.67563,0.67556,0.67561,48700000.0
2005-12-08 02:14:00,0.67553,0.67559,0.67551,0.67551,145199998.0
2005-12-08 02:15:00,0.67548,0.6756,0.67542,0.6756,120100002.0
2005-12-08 02:16:00,0.67563,0.67563,0.67548,0.67552,169399998.0
2005-12-08 02:17:00,0.67551,0.67554,0.67551,0.67553,154800000.0
2005-12-08 02:18:00,0.67556,0.67559,0.67556,0.67559,23200000.0
2005-12-08 02:19:00,0.67563,0.67563,0.67558,0.67563,130999999.0
2005-12-08 02:20:00,0.67562,0.67569,0.6756,0.67561,188500000.0
2005-12-08 02:21:00,0.67556,0.67563,0.67556,0.67559,142800000.0
2005-12-08 02:22:00,0.67557,0.6757,0.67557,0.6757,20900000.0
2005-12-08 02:23:00,0.67568,0.67568,0.67562,0.67567,122899998.0
2005-12-08 02:24:00,0.67567,0.67568,0.6756,0.67568,109400000.0
2005-12-08 02:25:00,0.6757,0.67571,0.67562,0.67566,143799998.0
2005-12-08 02:26:00,0.67564,0.67565,0.67561,0.67565,46500000.0
2005-12-08 02:27:00,0.67565,0.67571,0.67565,0.67565,203700000.0
2005-12-08 02:28:00,0.6757,0.6758,0.6757,0.67579,146599998.0
2005-12-08 02:29:00,0.67579,0.67588,0.67573,0.67588,121200000.0
2005-12-08 02:30:00,0.6758,0.6759,0.67576,0.6759,118199999.0
2005-12-08 02:31:00,0.67583,0.67589,0.67582,0.67585,104800002.0
2005-12-08 02:32:00,0.67583,0.67587,0.67575,0.67584,262300002.0
2005-12-08 02:33:00,0.67583,0.67583,0.67576,0.67577,101299996.0
2005-12-08 02:34:00,0.67572,0.67578,0.67572,0.67578,88900002.0
2005-12-08 02:35:00,0.67574,0.6758,0.67574,0.6758,154600000.0
2005-12-08 02:36:00,0.67578,0.67578,0.67573,0.67578,160900000.0
2005-12-08 02:37:00,0.67576,0.67579,0.6757,0.67579,94000000.0
2005-12-08 02:38:00,0.67579,0.67579,0.67571,0.67573,46600000.0
2005-12-08 02:39:00,0.67576,0.67582,0.67572,0.67572,253399998.0
2005-12-08 02:40:00,0.67578,0.6759,0.67573,0.6759,186200001.0
2005-12-08 02:41:00,0.6759,0.67598,0.6759,0.67598,210500005.0
2005-12-08 02:42:00,0.67597,0.67607,0.67597,0.67607,18500000.0
2005-12-08 02:43:00,0.67604,0.67609,0.676,0.67605,72600002.0
2005-12-08 02:44:00,0.67602,0.67602,0.67596,0.67597,111900000.0
2005-12-08 02:45:00,0.67591,0.67596,0.67591,0.67596,115800004.0
2005-12-08 02:46:00,0.67594,0.67598,0.67589,0.6759,63399998.0
2005-12-08 02:47:00,0.67592,0.67593,0.67589,0.67591,74899999.0
2005-12-08 02:48:00,0.6759,0.67594,0.6759,0.67593,117500000.0
2005-12-08 02:49:00,0.67605,0.67613,0.67605,0.67609,101200003.0
2005-12-08 02:50:00,0.67609,0.6761,0.67606,0.67609,185499998.0
2005-12-08 02:51:00,0.67606,0.67612,0.67605,0.67608,266900000.0
2005-12-08 02:52:00,0.67607,0.67609,0.676,0.67609,118800001.0
2005-12-08 02:53:00,0.67607,0.67607,0.67594,0.676,150699999.0
2005-12-08 02:54:00,0.67598,0.67598,0.6759,0.67596,185200000.0
2005-12-08 02:55:00,0.67598,0.67609,0.67593,0.67595,223000001.0
2005-12-08 02:56:00,0.67595,0.67595,0.67584,0.67592,89099998.0
2005-12-08 02:57:00,0.67585,0.67585,0.67567,0.67568,156100000.0
2005-12-08 02:58:00,0.67568,0.67579,0.6756,0.67577,208699998.0
2005-12-08 02:59:00,0.67573,0.67574,0.67558,0.67565,257999996.0
2005-12-08 03:00:00,0.67568,0.67568,0.67565,0.67565,57400002.0
2005-12-08 03:01:00,0.67559,0.67572,0.67559,0.67566,195299999.0
2005-12-08 03:02:00,0.67562,0.67562,0.6755,0.67555,144300000.0
2005-12-08 03:03:00,0.67554,0.67558,0.67549,0.67551,139200001.0
2005-12-08 03:04:00,0.67552,0.67553,0.67545,0.67545,187799998.0
2005-12-08 03:05:00,0.67546,0.67548,0.67534,0.67535,104299999.0
2005-12-08 03:06:00,0.67537,0.6754,0.67534,0.6754,115800004.0
2005-12-08 03:07:00,0.67533,0.67547,0.67533,0.67547,99499998.0
2005-12-08 03:08:00,0.67552,0.67562,0.67552,0.67556,186400001.0
2005-12-08 03:09:00,0.67558,0.67563,0.67556,0.67556,57700000.0
2005-12-08 03:10:00,0.67557,0.67557,0.67549,0.67552,203800001.0
2005-12-08 03:11:00,0.67551,0.67558,0.67551,0.67555,83300001.0
2005-12-08 03:12:00,0.67558,0.67558,0.67553,0.67553,117500002.0
2005-12-08 03:13:00,0.67553,0.67559,0.67553,0.67556,70599999.0
2005-12-08 03:14:00,0.67557,0.67557,0.67555,0.67555,3000000.0
2005-12-08 03:15:00,0.67554,0.67554,0.67546,0.67546,27900000.0
2005-12-08 03:16:00,0.67543,0.67543,0.67538,0.67539,229399999.0
2005-12-08 03:17:00,0.6754,0.6754,0.67528,0.67537,166300003.0
2005-12-08 03:18:00,0.67537,0.67538,0.67531,0.67538,187499997.0
2005-12-08 03:19:00,0.67534,0.67534,0.67524,0.6753,137100004.0
2005-12-08 03:20:00,0.6753,0.6753,0.67525,0.67525,16800000.0
2005-12-08 03:21:00,0.67528,0.67539,0.67528,0.67539,54199998.0
2005-12-08 03:22:00,0.67537,0.67537,0.67524,0.67527,115000003.0
2005-12-08 03:23:00,0.67529,0.67543,0.67526,0.67543,182699997.0
2005-12-08 03:24:00,0.67549,0.67552,0.67528,0.67528,205099999.0
2005-12-08 03:25:00,0.67522,0.67527,0.67513,0.67513,245299996.0
2005-12-08 03:26:00,0.67508,0.67511,0.67507,0.67511,71899999.0
2005-12-08 03:27:00,0.67504,0.67508,0.67496,0.67503,230999998.0
2005-12-08 03:28:00,0.67509,0.67511,0.67505,0.67511,97400000.0
2005-12-08 03:29:00,0.67509,0.67509,0.67504,0.67509,179099998.0
2005-12-08 03:30:00,0.67508,0.67512,0.67506,0.67506,153000000.0
2005-12-08 03:31:00,0.67513,0.67516,0.67509,0.67509,93999999.0
2005-12-08 03:32:00,0.67505,0.67512,0.67505,0.67512,73400002.0
2005-12-08 03:33:00,0.67502,0.67502,0.67502,0.67502,22299999.0
2005-12-08 03:34:00,0.67508,0.67508,0.67498,0.67503,167499999.0
2005-12-08 03:35:00,0.67501,0.67506,0.67499,0.67505,168699996.0
2005-12-08 03:36:00,0.67505,0.67505,0.67503,0.67503,12400000.0
2005-12-08 03:37:00,0.67506,0.67509,0.675,0.675,247999999.0
2005-12-08 03:38:00,0.67502,0.67502,0.67495,0.67495,169799999.0
2005-12-08 03:39:00,0.67499,0.67506,0.67494,0.67506,185900002.0
2005-12-08 03:40:00,0.675,0.67502,0.675,0.67502,40100002.0
2005-12-08 03:41:00,0.67502,0.67504,0.67502,0.67504,31800000.0
2005-12-08 03:42:00,0.67504,0.67504,0.675,0.67504,109200000.0
2005-12-08 03:43:00,0.67499,0.67506,0.67499,0.67505,233700001.0
2005-12-08 03:44:00,0.67502,0.67502,0.67495,0.675,212299995.0
2005-12-08 03:45:00,0.67494,0.67494,0.67468,0.67468,95000000.0
2005-12-08 03:46:00,0.67468,0.67468,0.67465,0.67466,120400003.0
2005-12-08 03:47:00,0.67468,0.67478,0.67466,0.67475,140599999.0
2005-12-08 03:48:00,0.6747,0.6747,0.6746,0.6746,199100002.0
2005-12-08 03:49:00,0.67465,0.67467,0.67458,0.6746,134500001.0
2005-12-08 03:50:00,0.67457,0.67466,0.67457,0.67461,72100000.0
2005-12-08 03:51:00,0.67454,0.67454,0.67454,0.67454,15900000.0
2005-12-08 03:52:00,0.67447,0.67447,0.67441,0.67441,56599998.0
2005-12-08 03:53:00,0.67441,0.67441,0.67438,0.67441,215200002.0
2005-12-08 03:54:00,0.67443,0.67443,0.67431,0.67435,174599998.0
2005-12-08 03:55:00,0.67436,0.67446,0.67436,0.67441,196199997.0
2005-12-08 03:56:00,0.67438,0.67438,0.67429,0.67429,82500000.0
2005-12-08 03:57:00,0.67433,0.67433,0.67426,0.67429,97199999.0
2005-12-08 03:58:00,0.67424,0.67432,0.67424,0.67427,175599998.0
2005-12-08 03:59:00,0.67432,0.67433,0.67431,0.67431,12800000.0
2005-12-08 04:00:00,0.67441,0.67442,0.67433,0.67441,98100002.0
2005-12-08 04:01:00,0.67438,0.6744,0.67434,0.6744,188600000.0
2005-12-08 04:02:00,0.67433,0.67438,0.67425,0.67425,159099999.0
2005-12-08 04:03:00,0.6743,0.6743,0.67423,0.67423,110199998.0
2005-12-08 04:04:00,0.67427,0.67437,0.67427,0.67437,148399998.0
2005-12-08 04:05:00,0.67442,0.67442,0.67441,0.67441,83100003.0
2005-12-08 04:06:00,0.67446,0.67449,0.67441,0.67449,163500004.0
2005-12-08 04:07:00,0.67448,0.67448,0.67447,0.67447,70400003.0
2005-12-08 04:08:00,0.67447,0.67447,0.67445,0.67445,12000000.0
2005-12-08 04:09:00,0.67448,0.67448,0.67447,0.67447,50500000.0
2005-12-08 04:10:00,0.67447,0.67447,0.67445,0.67446,72600001.0
2005-12-08 04:11:00,0.6745,0.67453,0.67445,0.67445,112100000.0
2005-12-08 04:12:00,0.6745,0.67459,0.6745,0.67458,129299998.0
2005-12-08 04:13:00,0.67474,0.67486,0.67469,0.67481,93999998.0
2005-12-08 04:14:00,0.67485,0.67485,0.67477,0.67485,48100001.0
2005-12-08 04:15:00,0.67487,0.6749,0.67485,0.67485,133299998.0
2005-12-08 04:16:00,0.67483,0.67489,0.6748,0.67485,279500001.0
2005-12-08 04:17:00,0.67485,0.67485,0.67485,0.67485,35899998.0
2005-12-08 04:18:00,0.67492,0.67493,0.67492,0.67493,21500000.0
2005-12-08 04:19:00,0.67494,0.67498,0.67492,0.67492,99100000.0
2005-12-08 04:20:00,0.67488,0.67488,0.67485,0.67486,49300001.0
2005-12-08 04:21:00,0.67484,0.67496,0.67484,0.67494,171100001.0
2005-12-08 04:22:00,0.67492,0.67495,0.67486,0.67486,325500003.0
2005-12-08 04:23:00,0.67494,0.67494,0.67493,0.67493,20999999.0
2005-12-08 04:24:00,0.67495,0.67512,0.67495,0.67512,109400000.0
2005-12-08 04:25:00,0.67512,0.67514,0.67505,0.67505,257500004.0
2005-12-08 04:26:00,0.67502,0.67517,0.67502,0.67517,74799998.0
2005-12-08 04:27:00,0.67524,0.67525,0.67517,0.67517,159699999.0
2005-12-08 04:28:00,0.67506,0.67506,0.675,0.67505,99700000.0
2005-12-08 04:29:00,0.67504,0.67506,0.67504,0.67506,81599998.0
2005-12-08 04:30:00,0.6751,0.67519,0.6751,0.6751,194599998.0
2005-12-08 04:31:00,0.67507,0.6751,0.67503,0.67507,205300000.0
2005-12-08 04:32:00,0.67508,0.67508,0.675,0.675,33500001.0
2005-12-08 04:33:00,0.67497,0.67498,0.67493,0.67494,113800000.0
2005-12-08 04:34:00,0.67496,0.67496,0.67491,0.67493,125299998.0
2005-12-08 04:35:00,0.67489,0.67505,0.67489,0.675,165899998.0
2005-12-08 04:36:00,0.67508,0.67524,0.67508,0.67517,56300002.0
2005-12-08 04:37:00,0.67509,0.67509,0.67502,0.67502,93100000.0
2005-12-08 04:38:00,0.67501,0.67504,0.67496,0.67504,127599998.0
2005-12-08 04:39:00,0.67503,0.67503,0.67496,0.675,168799999.0
2005-12-08 04:40:00,0.67502,0.67505,0.67499,0.67503,176400000.0
2005-12-08 04:41:00,0.67504,0.67505,0.67501,0.67502,152999999.0
2005-12-08 04:42:00,0.67507,0.67507,0.675,0.67505,106700001.0
2005-12-08 04:43:00,0.67503,0.67505,0.67502,0.67502,147199998.0
2005-12-08 04:44:00,0.675,0.6751,0.675,0.6751,187800003.0
2005-12-08 04:45:00,0.67505,0.6751,0.67505,0.6751,83599999.0
2005-12-08 04:46:00,0.67508,0.6751,0.67508,0.6751,50100000.0
2005-12-08 04:47:00,0.67509,0.67509,0.67504,0.67507,108800001.0
2005-12-08 04:48:00,0.67507,0.67508,0.67504,0.67508,144799999.0
2005-12-08 04:49:00,0.67502,0.67505,0.675,0.67505,82899999.0
2005-12-08 04:50:00,0.67503,0.67505,0.67498,0.67502,114700001.0
2005-12-08 04:51:00,0.67502,0.67502,0.67502,0.67502,34400000.0
2005-12-08 04:52:00,0.675,0.67504,0.67499,0.675,70100000.0
2005-12-08 04:53:00,0.67505,0.67508,0.675,0.67505,149500003.0
2005-12-08 04:54:00,0.67505,0.67505,0.67505,0.67505,82099999.0
2005-12-08 04:55:00,0.67502,0.67507,0.675,0.67502,121299999.0
2005-12-08 04:56:00,0.67502,0.6751,0.67502,0.6751,103199997.0
2005-12-08 04:57:00,0.67508,0.67513,0.67508,0.67513,56000001.0
2005-12-08 04:58:00,0.67506,0.67506,0.67501,0.67504,107600000.0
2005-12-08 04:59:00,0.67507,0.67508,0.67507,0.67507,20800000.0
2005-12-08 05:00:00,0.67505,0.67508,0.67505,0.67508,96900000.0
2005-12-08 05:01:00,0.67505,0.67512,0.67505,0.67508,181899996.0
2005-12-08 05:02:00,0.67507,0.67512,0.67505,0.67512,190699999.0
2005-12-08 05:03:00,0.67512,0.67512,0.67508,0.67508,158800001.0
2005-12-08 05:04:00,0.67511,0.67512,0.67508,0.6751,232600003.0
2005-12-08 05:05:00,0.6751,0.6751,0.67507,0.67507,31900001.0
2005-12-08 05:06:00,0.67503,0.67503,0.675,0.675,56000002.0
2005-12-08 05:07:00,0.675,0.675,0.675,0.675,44700000.0
2005-12-08 05:08:00,0.675,0.675,0.6749,0.6749,155200000.0
2005-12-08 05:09:00,0.67492,0.67498,0.67492,0.67498,145500002.0
2005-12-08 05:10:00,0.67495,0.67499,0.67493,0.67498,57500001.0
2005-12-08 05:11:00,0.675,0.67504,0.67499,0.675,137299999.0
2005-12-08 05:12:00,0.67506,0.67506,0.675,0.675,10500000.0
2005-12-08 05:13:00,0.67498,0.67498,0.67482,0.67489,162799998.0
2005-12-08 05:14:00,0.67487,0.67487,0.67475,0.67482,183799996.0
2005-12-08 05:15:00,0.67474,0.67474,0.67466,0.67466,48599999.0
2005-12-08 05:16:00,0.6746,0.67471,0.67458,0.67471,157400005.0
2005-12-08 05:17:00,0.67467,0.67471,0.6746,0.67465,141600000.0
2005-12-08 05:18:00,0.67461,0.67469,0.67461,0.67469,178900001.0
2005-12-08 05:19:00,0.67475,0.67475,0.67475,0.67475,74400000.0
2005-12-08 05:20:00,0.67473,0.67473,0.67473,0.67473,40099998.0
2005-12-08 05:21:00,0.67473,0.67473,0.67469,0.6747,43500000.0
2005-12-08 05:22:00,0.67475,0.67475,0.67475,0.67475,5600000.0
2005-12-08 05:23:00,0.6748,0.6748,0.6748,0.6748,600000.0
2005-12-08 05:24:00,0.67478,0.67478,0.6747,0.6747,135599999.0
2005-12-08 05:25:00,0.6747,0.67477,0.6747,0.67477,32700000.0
2005-12-08 05:26:00,0.67478,0.67481,0.67475,0.67475,167300000.0
2005-12-08 05:27:00,0.67476,0.67476,0.67475,0.67475,30300000.0
2005-12-08 05:28:00,0.67474,0.67483,0.67474,0.67477,135700000.0
2005-12-08 05:29:00,0.6748,0.6748,0.67477,0.67478,43899998.0
2005-12-08 05:30:00,0.67478,0.6748,0.67475,0.67475,32900000.0
2005-12-08 05:31:00,0.67473,0.67475,0.67473,0.67475,17500001.0
2005-12-08 05:32:00,0.6747,0.67484,0.6747,0.67482,201000002.0
2005-12-08 05:33:00,0.67477,0.6748,0.67471,0.67473,141700004.0
2005-12-08 05:34:00,0.67473,0.67475,0.67466,0.67475,101200000.0
2005-12-08 05:35:00,0.67475,0.67475,0.67473,0.67475,130200000.0
2005-12-08 05:36:00,0.67476,0.67481,0.67476,0.67477,110299999.0
2005-12-08 05:37:00,0.67481,0.67481,0.67475,0.67475,226100000.0
2005-12-08 05:38:00,0.67482,0.67486,0.67482,0.67486,22300000.0
2005-12-08 05:39:00,0.67485,0.67487,0.67481,0.67486,115800001.0
2005-12-08 05:40:00,0.6749,0.6749,0.67484,0.67486,154200001.0
2005-12-08 05:41:00,0.67487,0.67488,0.6748,0.67488,139700002.0
2005-12-08 05:42:00,0.67484,0.67486,0.67475,0.67475,144300002.0
2005-12-08 05:43:00,0.67482,0.67482,0.67475,0.67481,76500001.0
2005-12-08 05:44:00,0.67488,0.67488,0.67485,0.67485,74899998.0
2005-12-08 05:45:00,0.6748,0.67481,0.67473,0.67473,104899998.0
2005-12-08 05:46:00,0.67482,0.67483,0.67478,0.67483,62900000.0
2005-12-08 05:47:00,0.6748,0.6749,0.67479,0.6749,226799998.0
2005-12-08 05:48:00,0.67485,0.6749,0.67485,0.67488,131100003.0
2005-12-08 05:49:00,0.67489,0.67491,0.67482,0.67488,115100000.0
2005-12-08 05:50:00,0.67497,0.67503,0.67497,0.67503,111000000.0
2005-12-08 05:51:00,0.67507,0.67508,0.67497,0.67508,113000000.0
2005-12-08 05:52:00,0.67506,0.67506,0.67496,0.67505,120899999.0
2005-12-08 05:53:00,0.67502,0.67502,0.67497,0.67502,92399999.0
2005-12-08 05:54:00,0.67507,0.67511,0.67505,0.67507,198300000.0
2005-12-08 05:55:00,0.675,0.67504,0.675,0.67502,86800003.0
2005-12-08 05:56:00,0.67502,0.67507,0.67502,0.67507,24600000.0
2005-12-08 05:57:00,0.675,0.67507,0.675,0.67507,77299999.0
2005-12-08 05:58:00,0.6751,0.6751,0.6751,0.6751,17500000.0
2005-12-08 05:59:00,0.67512,0.67516,0.6751,0.6751,155599998.0
2005-12-08 06:00:00,0.6751,0.6751,0.67507,0.6751,117300000.0
2005-12-08 06:01:00,0.67507,0.67507,0.67503,0.67503,71100003.0
2005-12-08 06:02:00,0.67502,0.67502,0.67502,0.67502,31299999.0
2005-12-08 06:03:00,0.67504,0.67505,0.67501,0.67501,165700003.0
2005-12-08 06:04:00,0.67502,0.67505,0.67502,0.67505,59399998.0
2005-12-08 06:05:00,0.67507,0.67511,0.67504,0.6751,262899999.0
2005-12-08 06:06:00,0.67506,0.6751,0.67501,0.67505,168099998.0
2005-12-08 06:07:00,0.6751,0.6751,0.67505,0.6751,194800005.0
2005-12-08 06:08:00,0.6751,0.6751,0.6751,0.6751,7200000.0
2005-12-08 06:09:00,0.6751,0.6751,0.6751,0.6751,49400002.0
2005-12-08 06:10:00,0.6751,0.6751,0.6751,0.6751,45500000.0
2005-12-08 06:11:00,0.6751,0.6751,0.67507,0.67507,11100000.0
2005-12-08 06:12:00,0.67513,0.67517,0.67509,0.6751,111100000.0
2005-12-08 06:13:00,0.67512,0.67513,0.6751,0.67512,196700003.0
2005-12-08 06:14:00,0.67512,0.67535,0.67512,0.67527,101800001.0
2005-12-08 06:15:00,0.67522,0.67527,0.67519,0.67522,98399999.0
2005-12-08 06:16:00,0.67524,0.67524,0.67518,0.67524,175099996.0
2005-12-08 06:17:00,0.67521,0.67521,0.67515,0.67518,172500002.0
2005-12-08 06:18:00,0.67526,0.67536,0.67526,0.67536,61600001.0
2005-12-08 06:19:00,0.67545,0.6755,0.67545,0.6755,23900000.0
2005-12-08 06:20:00,0.67545,0.67546,0.67539,0.67539,153899997.0
2005-12-08 06:21:00,0.67535,0.67541,0.67535,0.67538,88200000.0
2005-12-08 06:22:00,0.67538,0.67542,0.67532,0.6754,206300000.0
2005-12-08 06:23:00,0.67542,0.67545,0.67532,0.67535,108500000.0
2005-12-08 06:24:00,0.67535,0.67541,0.67529,0.67537,246799998.0
2005-12-08 06:25:00,0.67535,0.67538,0.67529,0.67534,213499999.0
2005-12-08 06:26:00,0.6753,0.67531,0.67523,0.67523,96700003.0
2005-12-08 06:27:00,0.67519,0.67521,0.67511,0.67513,184299997.0
2005-12-08 06:28:00,0.67522,0.67522,0.67518,0.67518,74300002.0
2005-12-08 06:29:00,0.67521,0.67522,0.67521,0.67521,53999998.0
2005-12-08 06:30:00,0.6752,0.67526,0.67519,0.67526,124199997.0
2005-12-08 06:31:00,0.67522,0.67525,0.67519,0.67525,137300001.0
2005-12-08 06:32:00,0.6753,0.6753,0.6753,0.6753,15200000.0
2005-12-08 06:33:00,0.67528,0.67528,0.67528,0.67528,1900000.0
2005-12-08 06:34:00,0.67528,0.6753,0.67528,0.6753,29399999.0
2005-12-08 06:35:00,0.67526,0.67533,0.67526,0.67533,119100004.0
2005-12-08 06:36:00,0.67534,0.67539,0.67534,0.67536,161099997.0
2005-12-08 06:37:00,0.67536,0.6754,0.67528,0.6754,167300001.0
2005-12-08 06:38:00,0.67534,0.67538,0.67532,0.67533,143699998.0
2005-12-08 06:39:00,0.67533,0.67533,0.67526,0.67526,37600000.0
2005-12-08 06:40:00,0.67529,0.67529,0.67525,0.67529,46200000.0
2005-12-08 06:41:00,0.67526,0.67529,0.67522,0.67525,160699998.0
2005-12-08 06:42:00,0.67524,0.67527,0.67518,0.67526,77699999.0
2005-12-08 06:43:00,0.67523,0.67523,0.67515,0.67523,243199999.0
2005-12-08 06:44:00,0.67525,0.67525,0.6752,0.67524,140599996.0
2005-12-08 06:45:00,0.6753,0.6753,0.67513,0.67513,125699998.0
2005-12-08 06:46:00,0.67515,0.67523,0.67515,0.67515,221199996.0
2005-12-08 06:47:00,0.67518,0.67524,0.67518,0.67521,92400002.0
2005-12-08 06:48:00,0.67517,0.67518,0.67517,0.67518,81600003.0
2005-12-08 06:49:00,0.67522,0.67524,0.67521,0.67521,122800001.0
2005-12-08 06:50:00,0.6752,0.67525,0.67517,0.67521,83799999.0
2005-12-08 06:51:00,0.67517,0.67517,0.67513,0.67513,31800000.0
2005-12-08 06:52:00,0.67517,0.67524,0.67517,0.67524,87799999.0
2005-12-08 06:53:00,0.67527,0.67531,0.67522,0.67522,85299999.0
2005-12-08 06:54:00,0.67525,0.67525,0.67512,0.67519,80600001.0
2005-12-08 06:55:00,0.67517,0.67521,0.67512,0.67517,223100000.0
2005-12-08 06:56:00,0.67515,0.67522,0.67515,0.67517,236500000.0
2005-12-08 06:57:00,0.67515,0.67515,0.67515,0.67515,55000000.0
2005-12-08 06:58:00,0.67522,0.67527,0.67522,0.67527,42300001.0
2005-12-08 06:59:00,0.67525,0.67528,0.67525,0.67527,70900000.0
2005-12-08 07:00:00,0.6753,0.6753,0.6752,0.67523,55600000.0
2005-12-08 07:01:00,0.67517,0.6752,0.67517,0.67517,180200000.0
2005-12-08 07:02:00,0.67517,0.6752,0.67517,0.67517,181499997.0
2005-12-08 07:03:00,0.67523,0.67529,0.67523,0.67529,28700000.0
2005-12-08 07:04:00,0.67527,0.67533,0.67527,0.67533,59000000.0
2005-12-08 07:05:00,0.67527,0.67527,0.67522,0.67522,42099999.0
2005-12-08 07:06:00,0.67524,0.67524,0.67515,0.67522,128100002.0
2005-12-08 07:07:00,0.67522,0.67522,0.67517,0.67522,87500000.0
2005-12-08 07:08:00,0.67523,0.67528,0.67523,0.67527,77900003.0
2005-12-08 07:09:00,0.67527,0.6753,0.67527,0.6753,39899998.0
2005-12-08 07:10:00,0.6752,0.67522,0.6751,0.67522,62699999.0
2005-12-08 07:11:00,0.67528,0.67534,0.67528,0.67534,100799999.0
2005-12-08 07:12:00,0.67531,0.67531,0.67524,0.6753,79999999.0
2005-12-08 07:13:00,0.67532,0.67535,0.6753,0.67535,132899998.0
2005-12-08 07:14:00,0.67533,0.67533,0.67524,0.67527,93599999.0
2005-12-08 07:15:00,0.67532,0.67538,0.67531,0.67532,166600002.0
2005-12-08 07:16:00,0.67531,0.67542,0.67529,0.67542,59600000.0
2005-12-08 07:17:00,0.67539,0.67539,0.67531,0.67535,59100002.0
2005-12-08 07:18:00,0.67536,0.67538,0.67532,0.67536,86099998.0
2005-12-08 07:19:00,0.6754,0.67552,0.67539,0.67539,138200001.0
2005-12-08 07:20:00,0.67541,0.67544,0.67536,0.67536,193599997.0
2005-12-08 07:21:00,0.6754,0.6754,0.67538,0.67538,22300000.0
2005-12-08 07:22:00,0.67543,0.67562,0.67543,0.67562,23300000.0
2005-12-08 07:23:00,0.67566,0.67566,0.67559,0.67559,60699998.0
2005-12-08 07:24:00,0.67557,0.6756,0.67557,0.6756,25800000.0
2005-12-08 07:25:00,0.67558,0.6756,0.67558,0.6756,70299999.0
2005-12-08 07:26:00,0.6756,0.6756,0.67558,0.67558,76499999.0
2005-12-08 07:27:00,0.6756,0.6756,0.6756,0.6756,15200000.0
2005-12-08 07:28:00,0.67556,0.67556,0.6754,0.6754,93200000.0
2005-12-08 07:29:00,0.6754,0.67544,0.67538,0.67544,38100000.0
2005-12-08 07:30:00,0.67543,0.67544,0.67538,0.67539,200699999.0
2005-12-08 07:31:00,0.67544,0.67544,0.67541,0.67541,13600000.0
2005-12-08 07:32:00,0.67542,0.67542,0.67538,0.67541,42200001.0
2005-12-08 07:33:00,0.67543,0.67546,0.67542,0.67543,88699998.0
2005-12-08 07:34:00,0.6754,0.67545,0.67538,0.67542,161599994.0
2005-12-08 07:35:00,0.6754,0.6754,0.67535,0.67538,130399998.0
2005-12-08 07:36:00,0.67543,0.67545,0.67543,0.67545,11700000.0
2005-12-08 07:37:00,0.67548,0.67549,0.67541,0.67549,212499999.0
2005-12-08 07:38:00,0.6755,0.6755,0.67548,0.6755,161400002.0
2005-12-08 07:39:00,0.67549,0.67555,0.67548,0.67549,68500002.0
2005-12-08 07:40:00,0.67551,0.67552,0.67544,0.67544,167099998.0
2005-12-08 07:41:00,0.67541,0.67547,0.67537,0.67537,211699993.0
2005-12-08 07:42:00,0.67536,0.67543,0.67536,0.67542,113399998.0
2005-12-08 07:43:00,0.6754,0.67546,0.67539,0.6754,163499999.0
2005-12-08 07:44:00,0.67535,0.67543,0.67535,0.67538,169300003.0
2005-12-08 07:45:00,0.67536,0.67543,0.67536,0.6754,163099999.0
2005-12-08 07:46:00,0.6754,0.67545,0.6754,0.6754,89799998.0
2005-12-08 07:47:00,0.67544,0.67548,0.67536,0.67548,119699996.0
2005-12-08 07:48:00,0.67546,0.67546,0.67537,0.67537,97500001.0
2005-12-08 07:49:00,0.67533,0.67538,0.67533,0.67533,215799998.0
2005-12-08 07:50:00,0.67531,0.67534,0.6753,0.67532,78199999.0
2005-12-08 07:51:00,0.6753,0.67543,0.6753,0.67537,149100000.0
2005-12-08 07:52:00,0.67538,0.67538,0.67534,0.67534,15100000.0
2005-12-08 07:53:00,0.67534,0.67534,0.67529,0.67534,196900001.0
2005-12-08 07:54:00,0.67533,0.67539,0.67533,0.67537,71800000.0
2005-12-08 07:55:00,0.67541,0.67541,0.67531,0.67538,170599995.0
2005-12-08 07:56:00,0.67535,0.67542,0.67535,0.67537,126400001.0
2005-12-08 07:57:00,0.67534,0.67538,0.67534,0.67538,31900000.0
2005-12-08 07:58:00,0.67542,0.67544,0.67539,0.6754,303299996.0
2005-12-08 07:59:00,0.67542,0.67545,0.67542,0.67545,2800000.0
2005-12-08 08:00:00,0.67539,0.67544,0.67535,0.67541,181400003.0
2005-12-08 08:01:00,0.67542,0.67542,0.67529,0.67531,66899999.0
2005-12-08 08:02:00,0.6753,0.67537,0.67529,0.67529,100100000.0
2005-12-08 08:03:00,0.67542,0.67542,0.67542,0.67542,24600000.0
2005-12-08 08:04:00,0.67538,0.67538,0.67536,0.67537,69300000.0
2005-12-08 08:05:00,0.67533,0.67538,0.67533,0.67538,100499997.0
2005-12-08 08:06:00,0.67533,0.67535,0.67533,0.67535,20300000.0
2005-12-08 08:07:00,0.67539,0.67544,0.67539,0.67541,144700004.0
2005-12-08 08:08:00,0.6754,0.6754,0.6754,0.6754,59100000.0
2005-12-08 08:09:00,0.67542,0.67543,0.67542,0.67543,10600000.0
2005-12-08 08:10:00,0.67544,0.67544,0.67538,0.6754,137699997.0
2005-12-08 08:11:00,0.67537,0.6754,0.67537,0.67538,229299998.0
2005-12-08 08:12:00,0.67542,0.67542,0.67535,0.6754,90599998.0
2005-12-08 08:13:00,0.67535,0.6754,0.67533,0.6754,73599999.0
2005-12-08 08:14:00,0.67543,0.67548,0.6754,0.67548,131500000.0
2005-12-08 08:15:00,0.67549,0.67549,0.67539,0.67547,94800000.0
2005-12-08 08:16:00,0.67544,0.67546,0.67525,0.67542,206099994.0
2005-12-08 08:17:00,0.67539,0.67539,0.67534,0.67537,124800000.0
2005-12-08 08:18:00,0.67537,0.67545,0.6752,0.6752,155699999.0
2005-12-08 08:19:00,0.67521,0.67521,0.67516,0.6752,132200000.0
2005-12-08 08:20:00,0.67524,0.67527,0.67524,0.67527,110900003.0
2005-12-08 08:21:00,0.67531,0.67533,0.67526,0.67526,113200001.0
2005-12-08 08:22:00,0.67531,0.67539,0.67531,0.67538,185200001.0
2005-12-08 08:23:00,0.6754,0.67547,0.67538,0.67538,168600000.0
2005-12-08 08:24:00,0.67536,0.67547,0.67536,0.67545,88500000.0
2005-12-08 08:25:00,0.67542,0.67548,0.67542,0.67546,37500001.0
2005-12-08 08:26:00,0.67549,0.67553,0.67544,0.67553,113300000.0
2005-12-08 08:27:00,0.67547,0.67553,0.67546,0.6755,108400000.0
2005-12-08 08:28:00,0.6756,0.67593,0.6756,0.67579,170799999.0
2005-12-08 08:29:00,0.67575,0.67598,0.67568,0.67568,224200004.0
2005-12-08 08:30:00,0.67565,0.67569,0.67563,0.67569,39200000.0
2005-12-08 08:31:00,0.67564,0.67564,0.67551,0.67553,272399997.0
2005-12-08 08:32:00,0.6755,0.67558,0.6755,0.67558,118900001.0
2005-12-08 08:33:00,0.6756,0.67563,0.67554,0.67554,74100001.0
2005-12-08 08:34:00,0.67552,0.67555,0.6755,0.67552,193300005.0
2005-12-08 08:35:00,0.67541,0.67541,0.67528,0.6753,90100001.0
2005-12-08 08:36:00,0.67519,0.67527,0.67517,0.67527,122300001.0
2005-12-08 08:37:00,0.6753,0.67536,0.67526,0.67536,74800000.0
2005-12-08 08:38:00,0.67542,0.67548,0.67542,0.67548,133600000.0
2005-12-08 08:39:00,0.67538,0.67538,0.67526,0.67533,108900000.0
2005-12-08 08:40:00,0.67524,0.67531,0.67517,0.67531,80099999.0
2005-12-08 08:41:00,0.67531,0.67538,0.67531,0.67538,202100003.0
2005-12-08 08:42:00,0.67533,0.67535,0.67526,0.67535,150600001.0
2005-12-08 08:43:00,0.67538,0.67552,0.67538,0.67544,58600000.0
2005-12-08 08:44:00,0.67544,0.67547,0.67534,0.67547,166099999.0
2005-12-08 08:45:00,0.67546,0.67546,0.6754,0.67542,180200004.0
2005-12-08 08:46:00,0.67541,0.67545,0.67538,0.67545,280500000.0
2005-12-08 08:47:00,0.6754,0.6754,0.67532,0.67537,133299999.0
2005-12-08 08:48:00,0.6754,0.67543,0.67535,0.67535,159000001.0
2005-12-08 08:49:00,0.67535,0.67536,0.67529,0.6753,64599998.0
2005-12-08 08:50:00,0.67529,0.67534,0.67524,0.67533,159600003.0
2005-12-08 08:51:00,0.67536,0.67543,0.67534,0.67534,122400003.0
2005-12-08 08:52:00,0.67531,0.67538,0.67531,0.67535,89900000.0
2005-12-08 08:53:00,0.67531,0.67538,0.67531,0.67538,116499999.0
2005-12-08 08:54:00,0.67543,0.67543,0.67533,0.67536,129200000.0
2005-12-08 08:55:00,0.67541,0.67546,0.67541,0.67546,38400001.0
2005-12-08 08:56:00,0.67546,0.67547,0.6754,0.67544,148300000.0
2005-12-08 08:57:00,0.67547,0.67548,0.67541,0.67543,110899997.0
2005-12-08 08:58:00,0.67542,0.67546,0.67531,0.67533,182800000.0
2005-12-08 08:59:00,0.67532,0.67533,0.67523,0.67523,173300004.0
2005-12-08 09:00:00,0.67525,0.67528,0.67525,0.67526,67900000.0
2005-12-08 09:01:00,0.67526,0.67535,0.67526,0.67528,162999996.0
2005-12-08 09:02:00,0.67528,0.67528,0.67521,0.67522,66200001.0
2005-12-08 09:03:00,0.67523,0.67523,0.67516,0.67523,139100001.0
2005-12-08 09:04:00,0.6753,0.67536,0.67529,0.67534,64299999.0
2005-12-08 09:05:00,0.67537,0.67541,0.67535,0.67541,66899998.0
2005-12-08 09:06:00,0.67545,0.67552,0.67545,0.67551,155100000.0
2005-12-08 09:07:00,0.67553,0.67554,0.67548,0.67548,75099999.0
2005-12-08 09:08:00,0.6755,0.67561,0.6755,0.67555,150200000.0
2005-12-08 09:09:00,0.67558,0.67558,0.67544,0.67548,130900003.0
2005-12-08 09:10:00,0.67547,0.67547,0.67543,0.67543,59800002.0
2005-12-08 09:11:00,0.67539,0.67548,0.67539,0.67545,181500000.0
2005-12-08 09:12:00,0.67543,0.67547,0.67543,0.67547,94300003.0
2005-12-08 09:13:00,0.67547,0.67558,0.67544,0.67544,101000001.0
2005-12-08 09:14:00,0.67553,0.67556,0.67545,0.67545,91100001.0
2005-12-08 09:15:00,0.67549,0.67557,0.67549,0.67553,79500000.0
2005-12-08 09:16:00,0.67551,0.67561,0.6755,0.67561,229700001.0
2005-12-08 09:17:00,0.67557,0.67562,0.67551,0.67558,139300003.0
2005-12-08 09:18:00,0.67561,0.67565,0.67558,0.67565,99700000.0
2005-12-08 09:19:00,0.67565,0.67565,0.67562,0.67562,43900002.0
2005-12-08 09:20:00,0.67563,0.67563,0.67562,0.67562,50200001.0
2005-12-08 09:21:00,0.67566,0.67573,0.67564,0.67567,119699999.0
2005-12-08 09:22:00,0.67577,0.67607,0.67577,0.67607,130100000.0
2005-12-08 09:23:00,0.67604,0.67614,0.67602,0.67607,245299997.0
2005-12-08 09:24:00,0.676,0.6761,0.676,0.67606,205700006.0
2005-12-08 09:25:00,0.67609,0.6762,0.67605,0.6762,153199997.0
2005-12-08 09:26:00,0.67617,0.67617,0.67604,0.67604,153200000.0
2005-12-08 09:27:00,0.67603,0.67603,0.67596,0.67597,199599999.0
2005-12-08 09:28:00,0.67597,0.67604,0.67597,0.67597,203400000.0
2005-12-08 09:29:00,0.67595,0.67595,0.67585,0.67585,119700003.0
2005-12-08 09:30:00,0.67592,0.67592,0.67568,0.67568,148999998.0
2005-12-08 09:31:00,0.67567,0.67576,0.67567,0.67576,56600001.0
2005-12-08 09:32:00,0.67572,0.67588,0.67572,0.67588,115000001.0
2005-12-08 09:33:00,0.67588,0.67591,0.67582,0.67588,110899998.0
2005-12-08 09:34:00,0.67583,0.67583,0.67572,0.67582,136399999.0
2005-12-08 09:35:00,0.6759,0.6759,0.67583,0.67585,60000001.0
2005-12-08 09:36:00,0.67583,0.67589,0.67578,0.67578,194799999.0
2005-12-08 09:37:00,0.67585,0.67598,0.67585,0.67596,81599999.0
2005-12-08 09:38:00,0.67595,0.676,0.67595,0.676,240300002.0
2005-12-08 09:39:00,0.67598,0.67599,0.67593,0.67597,184699998.0
2005-12-08 09:40:00,0.67595,0.67595,0.67591,0.67591,41100000.0
2005-12-08 09:41:00,0.67586,0.67589,0.67581,0.67584,103899999.0
2005-12-08 09:42:00,0.67592,0.67607,0.67592,0.67606,98800000.0
2005-12-08 09:43:00,0.67606,0.6761,0.67594,0.676,178000001.0
2005-12-08 09:44:00,0.67592,0.67595,0.67592,0.67595,23300000.0
2005-12-08 09:45:00,0.67602,0.67608,0.67598,0.67608,157099999.0
2005-12-08 09:46:00,0.67605,0.67616,0.67597,0.676,253699995.0
2005-12-08 09:47:00,0.67604,0.67616,0.67604,0.67612,239400001.0
2005-12-08 09:48:00,0.67612,0.67628,0.67612,0.67616,115900001.0
2005-12-08 09:49:00,0.67614,0.67626,0.67614,0.67622,81200000.0
2005-12-08 09:50:00,0.67627,0.67633,0.67626,0.67632,77400003.0
2005-12-08 09:51:00,0.67629,0.67629,0.6762,0.67622,153200001.0
2005-12-08 09:52:00,0.67621,0.67637,0.67621,0.67636,110800003.0
2005-12-08 09:53:00,0.67634,0.67643,0.67633,0.67643,236800000.0
2005-12-08 09:54:00,0.67644,0.67661,0.67644,0.6766,31100001.0
2005-12-08 09:55:00,0.67663,0.67664,0.67663,0.67664,38400001.0
2005-12-08 09:56:00,0.67673,0.67673,0.67664,0.67671,93100002.0
2005-12-08 09:57:00,0.67671,0.67673,0.6766,0.67673,152099996.0
2005-12-08 09:58:00,0.67673,0.67673,0.6765,0.6765,132599998.0
2005-12-08 09:59:00,0.67643,0.67643,0.67635,0.67638,116999997.0
2005-12-08 10:00:00,0.67647,0.67666,0.67647,0.67666,146100004.0
2005-12-08 10:01:00,0.67659,0.6766,0.67651,0.6766,173500000.0
2005-12-08 10:02:00,0.67657,0.6766,0.67649,0.67653,118099998.0
2005-12-08 10:03:00,0.67655,0.67662,0.67649,0.67662,193999999.0
2005-12-08 10:04:00,0.67666,0.67671,0.67662,0.67662,45300001.0
2005-12-08 10:05:00,0.67658,0.67663,0.67653,0.67655,282400003.0
2005-12-08 10:06:00,0.67651,0.67656,0.67649,0.67654,52100000.0
2005-12-08 10:07:00,0.67655,0.6766,0.67647,0.67647,138100002.0
2005-12-08 10:08:00,0.67646,0.6765,0.67636,0.67636,41100000.0
2005-12-08 10:09:00,0.67632,0.67644,0.67632,0.67642,161899999.0
2005-12-08 10:10:00,0.67643,0.67643,0.67627,0.6763,85999999.0
2005-12-08 10:11:00,0.67629,0.67638,0.67629,0.67633,198699999.0
2005-12-08 10:12:00,0.67633,0.67633,0.67625,0.67628,95899999.0
2005-12-08 10:13:00,0.67635,0.67641,0.67635,0.67636,69600001.0
2005-12-08 10:14:00,0.67637,0.6764,0.67636,0.67637,161200000.0
2005-12-08 10:15:00,0.67636,0.67641,0.67635,0.67635,221499996.0
2005-12-08 10:16:00,0.67631,0.67635,0.67626,0.67635,176599993.0
2005-12-08 10:17:00,0.67632,0.67633,0.67626,0.67628,188100000.0
2005-12-08 10:18:00,0.67627,0.67633,0.67627,0.67628,82000001.0
2005-12-08 10:19:00,0.67628,0.67628,0.67619,0.67625,119900002.0
2005-12-08 10:20:00,0.67623,0.67623,0.67612,0.67618,135599998.0
2005-12-08 10:21:00,0.67605,0.67605,0.676,0.676,27100001.0
2005-12-08 10:22:00,0.6759,0.67597,0.67589,0.67592,106500000.0
2005-12-08 10:23:00,0.67594,0.67603,0.67594,0.676,148300003.0
2005-12-08 10:24:00,0.67602,0.67612,0.67602,0.67607,167000000.0
2005-12-08 10:25:00,0.67613,0.67629,0.67613,0.67626,94200001.0
2005-12-08 10:26:00,0.67624,0.67661,0.67621,0.67658,149199997.0
2005-12-08 10:27:00,0.67648,0.67658,0.67644,0.67658,61600002.0
2005-12-08 10:28:00,0.67662,0.67666,0.67655,0.6766,247400001.0
2005-12-08 10:29:00,0.67657,0.67659,0.67653,0.67654,189100000.0
2005-12-08 10:30:00,0.6765,0.6765,0.67646,0.67647,177000000.0
2005-12-08 10:31:00,0.67645,0.67657,0.67642,0.67654,99600000.0
2005-12-08 10:32:00,0.67651,0.6766,0.67651,0.67656,135900000.0
2005-12-08 10:33:00,0.67662,0.6768,0.67662,0.6768,123300001.0
2005-12-08 10:34:00,0.67681,0.67681,0.67635,0.67635,51000000.0
2005-12-08 10:35:00,0.67634,0.67638,0.67631,0.67637,124200001.0
2005-12-08 10:36:00,0.67632,0.67632,0.67621,0.6763,175399997.0
2005-12-08 10:37:00,0.67626,0.67626,0.67615,0.67623,141399997.0
2005-12-08 10:38:00,0.6762,0.6762,0.67607,0.67607,131200000.0
2005-12-08 10:39:00,0.67602,0.67602,0.67597,0.67601,72399999.0
2005-12-08 10:40:00,0.67604,0.67607,0.67598,0.676,88200000.0
2005-12-08 10:41:00,0.67609,0.6762,0.67609,0.67617,190800000.0
2005-12-08 10:42:00,0.67617,0.67621,0.67616,0.67621,127200003.0
2005-12-08 10:43:00,0.67623,0.67623,0.67615,0.67616,175000004.0
2005-12-08 10:44:00,0.67612,0.67622,0.67612,0.67622,56300000.0
2005-12-08 10:45:00,0.6762,0.67622,0.67613,0.67617,108900001.0
2005-12-08 10:46:00,0.67607,0.67621,0.67607,0.67608,172499999.0
2005-12-08 10:47:00,0.67605,0.67613,0.67599,0.67599,137500001.0
2005-12-08 10:48:00,0.67586,0.67586,0.67583,0.67583,49400002.0
2005-12-08 10:49:00,0.67579,0.67579,0.67569,0.67569,72000000.0
2005-12-08 10:50:00,0.67573,0.67578,0.67571,0.67571,127100004.0
2005-12-08 10:51:00,0.67572,0.67581,0.67572,0.67581,128300002.0
2005-12-08 10:52:00,0.67582,0.67582,0.67578,0.67578,54800000.0
2005-12-08 10:53:00,0.6757,0.6757,0.67564,0.67567,106200000.0
2005-12-08 10:54:00,0.67568,0.67575,0.67568,0.67573,66799999.0
2005-12-08 10:55:00,0.67577,0.67582,0.67562,0.67573,84400000.0
2005-12-08 10:56:00,0.67559,0.67562,0.67551,0.67562,198200004.0
2005-12-08 10:57:00,0.6756,0.67566,0.6756,0.67564,150600000.0
2005-12-08 10:58:00,0.67566,0.67566,0.67561,0.67565,123100003.0
2005-12-08 10:59:00,0.67562,0.67568,0.67561,0.67568,108500003.0
2005-12-08 11:00:00,0.67572,0.67585,0.67572,0.67582,128900001.0
2005-12-08 11:01:00,0.67583,0.67584,0.67572,0.67572,112799998.0
2005-12-08 11:02:00,0.67565,0.67572,0.67565,0.67566,90300001.0
2005-12-08 11:03:00,0.67563,0.67563,0.67555,0.67555,7000000.0
2005-12-08 11:04:00,0.67553,0.67553,0.6753,0.67538,215100004.0
2005-12-08 11:05:00,0.67528,0.6753,0.67526,0.67528,118600002.0
2005-12-08 11:06:00,0.67529,0.67529,0.67523,0.67528,123599999.0
2005-12-08 11:07:00,0.67529,0.6754,0.67529,0.67533,113200001.0
2005-12-08 11:08:00,0.67531,0.67531,0.67512,0.67518,111999998.0
2005-12-08 11:09:00,0.67513,0.67513,0.67478,0.6748,204299998.0
2005-12-08 11:10:00,0.67469,0.67469,0.67455,0.67457,142899997.0
2005-12-08 11:11:00,0.67467,0.67479,0.67467,0.67474,77400000.0
2005-12-08 11:12:00,0.67476,0.67478,0.67465,0.67465,93300002.0
2005-12-08 11:13:00,0.67457,0.67466,0.67455,0.67465,214700000.0
2005-12-08 11:14:00,0.67469,0.67472,0.67466,0.67472,236300002.0
2005-12-08 11:15:00,0.67474,0.67474,0.67465,0.6747,184999999.0
2005-12-08 11:16:00,0.67473,0.67477,0.67463,0.67477,286999997.0
2005-12-08 11:17:00,0.67483,0.67491,0.67483,0.67491,192600004.0
2005-12-08 11:18:00,0.67489,0.67496,0.67488,0.67496,75300001.0
2005-12-08 11:19:00,0.67496,0.67496,0.67485,0.6749,152099999.0
2005-12-08 11:20:00,0.67487,0.67492,0.67483,0.67483,30400000.0
2005-12-08 11:21:00,0.67487,0.67489,0.67482,0.67487,60000002.0
2005-12-08 11:22:00,0.67487,0.67496,0.67487,0.67487,80799998.0
2005-12-08 11:23:00,0.6749,0.6749,0.67484,0.67484,202200006.0
2005-12-08 11:24:00,0.67487,0.67491,0.67482,0.67487,111599997.0
2005-12-08 11:25:00,0.67481,0.67482,0.6748,0.67482,94900001.0
2005-12-08 11:26:00,0.67486,0.67492,0.67486,0.67487,64200001.0
2005-12-08 11:27:00,0.67481,0.67486,0.67476,0.67478,117799998.0
2005-12-08 11:28:00,0.67484,0.67491,0.67484,0.67487,160900004.0
2005-12-08 11:29:00,0.67492,0.67497,0.67492,0.67492,84599999.0
2005-12-08 11:30:00,0.67499,0.67501,0.67494,0.67497,236299997.0
2005-12-08 11:31:00,0.67491,0.67494,0.6749,0.6749,135600001.0
2005-12-08 11:32:00,0.67495,0.67495,0.6749,0.67493,163600001.0
2005-12-08 11:33:00,0.67492,0.67501,0.67488,0.67497,144900002.0
2005-12-08 11:34:00,0.67499,0.675,0.6749,0.67492,237400001.0
2005-12-08 11:35:00,0.67495,0.67495,0.67491,0.67493,185300000.0
2005-12-08 11:36:00,0.67492,0.67496,0.67477,0.67477,190499997.0
2005-12-08 11:37:00,0.67479,0.67483,0.67465,0.67465,116000002.0
2005-12-08 11:38:00,0.67461,0.67462,0.67454,0.67455,141400003.0
2005-12-08 11:39:00,0.67454,0.67463,0.67453,0.67463,32000000.0
2005-12-08 11:40:00,0.67464,0.67464,0.67459,0.6746,86199999.0
2005-12-08 11:41:00,0.67454,0.67461,0.67454,0.67461,19200000.0
2005-12-08 11:42:00,0.67458,0.67458,0.67454,0.67457,110400002.0
2005-12-08 11:43:00,0.67464,0.67469,0.67458,0.67465,215800001.0
2005-12-08 11:44:00,0.67457,0.67457,0.67453,0.67453,34500000.0
2005-12-08 11:45:00,0.67448,0.67454,0.67443,0.67445,155199999.0
2005-12-08 11:46:00,0.67442,0.6746,0.67442,0.67454,131800000.0
2005-12-08 11:47:00,0.67456,0.67465,0.67453,0.67465,128800000.0
2005-12-08 11:48:00,0.6746,0.67465,0.67456,0.67465,86000001.0
2005-12-08 11:49:00,0.67464,0.67472,0.67464,0.6747,162800000.0
2005-12-08 11:50:00,0.6746,0.67473,0.6746,0.67473,100699996.0
2005-12-08 11:51:00,0.67475,0.67483,0.67467,0.67467,296600004.0
2005-12-08 11:52:00,0.67479,0.67481,0.67473,0.67476,183299998.0
2005-12-08 11:53:00,0.67478,0.67487,0.67472,0.67481,128400002.0
2005-12-08 11:54:00,0.67472,0.67477,0.67465,0.67465,71700000.0
2005-12-08 11:55:00,0.67469,0.67485,0.67469,0.67479,141600004.0
2005-12-08 11:56:00,0.67481,0.67489,0.67481,0.67488,137000001.0
2005-12-08 11:57:00,0.67492,0.67492,0.67484,0.67484,111699999.0
2005-12-08 11:58:00,0.67479,0.6748,0.6747,0.67472,139100001.0
2005-12-08 11:59:00,0.67474,0.67475,0.67468,0.67473,134799998.0
2005-12-08 12:00:00,0.67465,0.67473,0.67465,0.67473,203100002.0
2005-12-08 12:01:00,0.67482,0.67489,0.6748,0.6748,94800000.0
2005-12-08 12:02:00,0.67488,0.67493,0.67478,0.67493,241400000.0
2005-12-08 12:03:00,0.67495,0.67495,0.67482,0.67482,115800000.0
2005-12-08 12:04:00,0.67485,0.67486,0.6748,0.67484,110499998.0
2005-12-08 12:05:00,0.67483,0.67484,0.67477,0.67477,139799998.0
2005-12-08 12:06:00,0.67474,0.6748,0.67474,0.67475,119900002.0
2005-12-08 12:07:00,0.67478,0.67482,0.67475,0.67475,242899993.0
2005-12-08 12:08:00,0.6748,0.6748,0.67473,0.6748,157800000.0
2005-12-08 12:09:00,0.67479,0.67482,0.67473,0.67473,274200004.0
2005-12-08 12:10:00,0.67473,0.67482,0.67473,0.67482,123999997.0
2005-12-08 12:11:00,0.67479,0.67479,0.67472,0.67479,106300001.0
2005-12-08 12:12:00,0.67473,0.67473,0.67467,0.6747,101199999.0
2005-12-08 12:13:00,0.6747,0.6747,0.67466,0.67467,113900002.0
2005-12-08 12:14:00,0.6747,0.67476,0.67469,0.67474,73900000.0
2005-12-08 12:15:00,0.67471,0.67472,0.67468,0.67469,145300002.0
2005-12-08 12:16:00,0.67472,0.67474,0.67461,0.67474,251900003.0
2005-12-08 12:17:00,0.67476,0.67476,0.67465,0.67473,100499999.0
2005-12-08 12:18:00,0.67477,0.67481,0.67474,0.67474,155500000.0
2005-12-08 12:19:00,0.67475,0.67478,0.67473,0.67475,128600000.0
2005-12-08 12:20:00,0.67468,0.67476,0.67468,0.67475,239699995.0
2005-12-08 12:21:00,0.67475,0.67479,0.67472,0.67477,315199996.0
2005-12-08 12:22:00,0.67473,0.67483,0.67472,0.67483,68499998.0
2005-12-08 12:23:00,0.67486,0.67495,0.67486,0.67495,234800002.0
2005-12-08 12:24:00,0.67502,0.67502,0.67497,0.67498,322999993.0
2005-12-08 12:25:00,0.67498,0.67507,0.67498,0.67502,169300001.0
2005-12-08 12:26:00,0.67495,0.67501,0.67495,0.67501,26000000.0
2005-12-08 12:27:00,0.67501,0.67501,0.67493,0.67493,193300003.0
2005-12-08 12:28:00,0.6749,0.67496,0.6749,0.67496,150299998.0
2005-12-08 12:29:00,0.67497,0.67502,0.67496,0.67497,200899998.0
2005-12-08 12:30:00,0.67492,0.67495,0.6749,0.67492,96400000.0
2005-12-08 12:31:00,0.67493,0.67504,0.67493,0.67494,132899998.0
2005-12-08 12:32:00,0.67492,0.67495,0.6749,0.6749,93300002.0
2005-12-08 12:33:00,0.6749,0.6749,0.67487,0.67488,71700000.0
2005-12-08 12:34:00,0.67483,0.67484,0.67482,0.67482,114799998.0
2005-12-08 12:35:00,0.67487,0.67487,0.67478,0.6748,70900000.0
2005-12-08 12:36:00,0.67478,0.67478,0.67477,0.67477,17600000.0
2005-12-08 12:37:00,0.67477,0.67477,0.67462,0.67462,148100002.0
2005-12-08 12:38:00,0.6746,0.67466,0.67458,0.67459,75000001.0
2005-12-08 12:39:00,0.67463,0.67468,0.67456,0.67468,212200001.0
2005-12-08 12:40:00,0.67462,0.67463,0.67456,0.67458,140999999.0
2005-12-08 12:41:00,0.67459,0.67463,0.67459,0.67463,13700000.0
2005-12-08 12:42:00,0.6746,0.67468,0.6746,0.67466,153400004.0
2005-12-08 12:43:00,0.67464,0.67468,0.67463,0.67465,97400002.0
2005-12-08 12:44:00,0.67461,0.67463,0.67458,0.67463,127700001.0
2005-12-08 12:45:00,0.67463,0.67463,0.67458,0.67459,128500000.0
2005-12-08 12:46:00,0.67463,0.67463,0.6745,0.6745,58600000.0
2005-12-08 12:47:00,0.67447,0.67453,0.67447,0.67453,76600000.0
2005-12-08 12:48:00,0.67451,0.67458,0.67451,0.67458,28700001.0
2005-12-08 12:49:00,0.67463,0.6747,0.67463,0.67465,173000004.0
2005-12-08 12:50:00,0.67467,0.6747,0.67465,0.67469,281199996.0
2005-12-08 12:51:00,0.67473,0.67484,0.67472,0.67472,182499999.0
2005-12-08 12:52:00,0.67467,0.6747,0.67461,0.67463,260799999.0
2005-12-08 12:53:00,0.67466,0.67466,0.67455,0.67459,121000000.0
2005-12-08 12:54:00,0.67456,0.67465,0.67456,0.67465,256600000.0
2005-12-08 12:55:00,0.67464,0.6747,0.6746,0.67464,226300000.0
2005-12-08 12:56:00,0.67464,0.67471,0.67464,0.67464,102000000.0
2005-12-08 12:57:00,0.67465,0.67469,0.67458,0.67469,141900002.0
2005-12-08 12:58:00,0.67469,0.67472,0.67463,0.67463,88600000.0
2005-12-08 12:59:00,0.67464,0.67467,0.67458,0.67459,208700000.0
2005-12-08 13:00:00,0.67465,0.67472,0.67465,0.6747,138300004.0
2005-12-08 13:01:00,0.6748,0.67487,0.6748,0.67482,108100001.0
2005-12-08 13:02:00,0.67476,0.67479,0.67476,0.67479,5100000.0
2005-12-08 13:03:00,0.67471,0.6748,0.67466,0.67473,138499998.0
2005-12-08 13:04:00,0.67476,0.67486,0.67476,0.6748,169700003.0
2005-12-08 13:05:00,0.67477,0.67477,0.67475,0.67475,17500001.0
2005-12-08 13:06:00,0.67479,0.67479,0.67468,0.67476,65100000.0
2005-12-08 13:07:00,0.67477,0.67482,0.67474,0.67475,147199998.0
2005-12-08 13:08:00,0.67476,0.67476,0.67472,0.67476,37000000.0
2005-12-08 13:09:00,0.6747,0.6747,0.67459,0.67465,163599996.0
2005-12-08 13:10:00,0.67454,0.6746,0.67454,0.67455,103200003.0
2005-12-08 13:11:00,0.6746,0.67461,0.67456,0.67456,31100001.0
2005-12-08 13:12:00,0.67455,0.67459,0.67454,0.67459,144500001.0
2005-12-08 13:13:00,0.67464,0.67465,0.67457,0.67457,212300002.0
2005-12-08 13:14:00,0.67456,0.67463,0.67454,0.67463,115999998.0
2005-12-08 13:15:00,0.6745,0.67458,0.6745,0.67458,113899999.0
2005-12-08 13:16:00,0.67457,0.67462,0.67447,0.67447,193600004.0
2005-12-08 13:17:00,0.67449,0.6745,0.67444,0.6745,213400001.0
2005-12-08 13:18:00,0.67445,0.67455,0.67445,0.67454,77100001.0
2005-12-08 13:19:00,0.67456,0.67461,0.67456,0.67461,58200002.0
2005-12-08 13:20:00,0.67463,0.67471,0.67463,0.67471,196099999.0
2005-12-08 13:21:00,0.67472,0.67483,0.67472,0.67477,140599999.0
2005-12-08 13:22:00,0.6748,0.67485,0.6748,0.67482,72100001.0
2005-12-08 13:23:00,0.67478,0.6748,0.67475,0.6748,87700003.0
2005-12-08 13:24:00,0.67476,0.67487,0.67476,0.67487,100799998.0
2005-12-08 13:25:00,0.67481,0.67483,0.67472,0.67483,163199998.0
2005-12-08 13:26:00,0.67482,0.67482,0.67472,0.67479,15200000.0
2005-12-08 13:27:00,0.67478,0.67486,0.67478,0.67485,198800002.0
2005-12-08 13:28:00,0.6748,0.67485,0.6748,0.67483,115099999.0
2005-12-08 13:29:00,0.67488,0.67491,0.67487,0.67487,99100002.0
2005-12-08 13:30:00,0.67487,0.67492,0.67484,0.67484,156500005.0
2005-12-08 13:31:00,0.67485,0.67491,0.67482,0.6749,125499997.0
2005-12-08 13:32:00,0.67492,0.67492,0.67484,0.67488,105100001.0
2005-12-08 13:33:00,0.6749,0.67493,0.67488,0.67488,172900000.0
2005-12-08 13:34:00,0.67491,0.67491,0.67486,0.67486,121400003.0
2005-12-08 13:35:00,0.6748,0.6749,0.67478,0.67485,149299999.0
2005-12-08 13:36:00,0.67486,0.67491,0.67477,0.67491,157700001.0
2005-12-08 13:37:00,0.67492,0.67493,0.67485,0.67493,64600002.0
2005-12-08 13:38:00,0.67488,0.67488,0.67486,0.67486,10100000.0
2005-12-08 13:39:00,0.67484,0.67491,0.67483,0.67487,201700004.0
2005-12-08 13:40:00,0.67493,0.67493,0.67482,0.67487,35700000.0
2005-12-08 13:41:00,0.67483,0.67483,0.6748,0.6748,90300001.0
2005-12-08 13:42:00,0.67486,0.6749,0.67483,0.67487,147800001.0
2005-12-08 13:43:00,0.67487,0.67496,0.67487,0.67491,202999998.0
2005-12-08 13:44:00,0.67494,0.67498,0.67492,0.67494,178300000.0
2005-12-08 13:45:00,0.67493,0.67496,0.67491,0.67492,156400004.0
2005-12-08 13:46:00,0.67493,0.67497,0.67493,0.67497,218799999.0
2005-12-08 13:47:00,0.67498,0.67498,0.67487,0.67491,166499998.0
2005-12-08 13:48:00,0.67488,0.67488,0.67473,0.67481,173800000.0
2005-12-08 13:49:00,0.6748,0.6748,0.67467,0.67471,84199998.0
2005-12-08 13:50:00,0.67473,0.67484,0.67473,0.67484,223300001.0
2005-12-08 13:51:00,0.67484,0.67492,0.67484,0.6749,215900001.0
2005-12-08 13:52:00,0.67488,0.67493,0.67487,0.67487,204400000.0
2005-12-08 13:53:00,0.67494,0.67495,0.67489,0.67495,157899999.0
2005-12-08 13:54:00,0.67496,0.675,0.67494,0.67494,157199999.0
2005-12-08 13:55:00,0.67489,0.67494,0.67489,0.67493,119700000.0
2005-12-08 13:56:00,0.67485,0.67487,0.6748,0.67485,156299995.0
2005-12-08 13:57:00,0.6748,0.67481,0.67472,0.67472,59300000.0
2005-12-08 13:58:00,0.6748,0.67482,0.67477,0.67478,114999999.0
2005-12-08 13:59:00,0.67478,0.67481,0.67478,0.67481,48700000.0
2005-12-08 14:00:00,0.67483,0.67485,0.67476,0.67478,173599998.0
2005-12-08 14:01:00,0.6748,0.6748,0.67473,0.67477,181400004.0
2005-12-08 14:02:00,0.67478,0.6748,0.67472,0.6748,75900001.0
2005-12-08 14:03:00,0.67471,0.67471,0.67464,0.67464,101200001.0
2005-12-08 14:04:00,0.67465,0.6747,0.67465,0.6747,73299999.0
2005-12-08 14:05:00,0.67465,0.67466,0.67465,0.67465,206900002.0
2005-12-08 14:06:00,0.6747,0.6747,0.67464,0.67465,242899995.0
2005-12-08 14:07:00,0.67462,0.67468,0.67458,0.6746,238499999.0
2005-12-08 14:08:00,0.67464,0.6747,0.67461,0.67466,172299998.0
2005-12-08 14:09:00,0.67468,0.67475,0.67467,0.67475,158100001.0
2005-12-08 14:10:00,0.67477,0.67482,0.67471,0.67477,174500003.0
2005-12-08 14:11:00,0.67477,0.67485,0.67477,0.67485,11100000.0
2005-12-08 14:12:00,0.67494,0.67494,0.67477,0.67477,177500003.0
2005-12-08 14:13:00,0.67476,0.67483,0.67475,0.67483,114800001.0
2005-12-08 14:14:00,0.6748,0.6748,0.67472,0.67473,201200002.0
2005-12-08 14:15:00,0.67474,0.67476,0.67474,0.67476,8000000.0
2005-12-08 14:16:00,0.67478,0.67482,0.67478,0.67481,84199999.0
2005-12-08 14:17:00,0.67479,0.67479,0.67474,0.67478,76800002.0
2005-12-08 14:18:00,0.67477,0.6748,0.67471,0.67476,138899999.0
2005-12-08 14:19:00,0.67471,0.67471,0.67471,0.67471,26300000.0
2005-12-08 14:20:00,0.67469,0.67476,0.67468,0.67471,238199997.0
2005-12-08 14:21:00,0.6747,0.6747,0.67464,0.67466,125800002.0
2005-12-08 14:22:00,0.67469,0.67473,0.67468,0.67468,81500001.0
2005-12-08 14:23:00,0.67467,0.6747,0.67467,0.6747,186700001.0
2005-12-08 14:24:00,0.67471,0.67471,0.67465,0.67466,66199999.0
2005-12-08 14:25:00,0.67467,0.67471,0.67464,0.67464,106699997.0
2005-12-08 14:26:00,0.67463,0.67465,0.67462,0.67465,185700003.0
2005-12-08 14:27:00,0.67464,0.67464,0.67445,0.67445,187000002.0
2005-12-08 14:28:00,0.67452,0.67458,0.67452,0.67458,63899999.0
2005-12-08 14:29:00,0.67469,0.67472,0.67466,0.67469,193299997.0
2005-12-08 14:30:00,0.6746,0.67464,0.67456,0.67457,194499999.0
2005-12-08 14:31:00,0.67453,0.67457,0.67452,0.67453,115699998.0
2005-12-08 14:32:00,0.67455,0.67455,0.67455,0.67455,15900000.0
2005-12-08 14:33:00,0.6745,0.67459,0.6745,0.67455,156699999.0
2005-12-08 14:34:00,0.67465,0.67467,0.67459,0.67467,151300000.0
2005-12-08 14:35:00,0.67458,0.67466,0.67458,0.67458,63100001.0
2005-12-08 14:36:00,0.67461,0.67463,0.67458,0.67462,196199998.0
2005-12-08 14:37:00,0.67464,0.67466,0.67461,0.67461,73000000.0
2005-12-08 14:38:00,0.67467,0.67472,0.67463,0.67472,159099998.0
2005-12-08 14:39:00,0.67472,0.67472,0.67468,0.67472,215499997.0
2005-12-08 14:40:00,0.67473,0.67475,0.6747,0.67473,163400004.0
2005-12-08 14:41:00,0.67473,0.67481,0.67471,0.67481,83100000.0
2005-12-08 14:42:00,0.67485,0.67487,0.67472,0.67472,118799998.0
2005-12-08 14:43:00,0.67466,0.67469,0.67453,0.67453,226099999.0
2005-12-08 14:44:00,0.67456,0.67458,0.67455,0.67458,148199996.0
2005-12-08 14:45:00,0.67461,0.67463,0.67459,0.67463,201199999.0
2005-12-08 14:46:00,0.67465,0.67465,0.67458,0.67463,246000000.0
2005-12-08 14:47:00,0.67466,0.67468,0.67466,0.67468,31900000.0
2005-12-08 14:48:00,0.67478,0.67484,0.67478,0.67478,186100003.0
2005-12-08 14:49:00,0.67475,0.67475,0.67467,0.67467,73600000.0
2005-12-08 14:50:00,0.67465,0.6747,0.67461,0.67465,137899998.0
2005-12-08 14:51:00,0.67461,0.67481,0.67461,0.67477,182200002.0
2005-12-08 14:52:00,0.67472,0.67472,0.67466,0.67467,198099994.0
2005-12-08 14:53:00,0.67466,0.6747,0.67464,0.67466,194399997.0
2005-12-08 14:54:00,0.67465,0.67472,0.67464,0.67464,93400001.0
2005-12-08 14:55:00,0.67466,0.67473,0.67466,0.67473,135000002.0
2005-12-08 14:56:00,0.67468,0.67468,0.67459,0.67459,96600002.0
2005-12-08 14:57:00,0.67461,0.67471,0.67461,0.67469,141599998.0
2005-12-08 14:58:00,0.67474,0.67475,0.6747,0.67471,129499999.0
2005-12-08 14:59:00,0.67465,0.6747,0.67463,0.6747,169699999.0
2005-12-08 15:00:00,0.67464,0.67464,0.67457,0.67457,59800000.0
2005-12-08 15:01:00,0.67457,0.67465,0.67456,0.67465,156499999.0
2005-12-08 15:02:00,0.67463,0.6747,0.6746,0.67463,166799998.0
2005-12-08 15:03:00,0.67455,0.67465,0.67455,0.6746,220800000.0
2005-12-08 15:04:00,0.67459,0.67461,0.67456,0.67458,193200003.0
2005-12-08 15:05:00,0.67457,0.67463,0.67457,0.67458,131800001.0
2005-12-08 15:06:00,0.67457,0.67463,0.67455,0.6746,134800002.0
2005-12-08 15:07:00,0.67464,0.67464,0.67457,0.67457,174500002.0
2005-12-08 15:08:00,0.67453,0.67459,0.67453,0.67455,212400003.0
2005-12-08 15:09:00,0.67461,0.67471,0.67461,0.67465,121800000.0
2005-12-08 15:10:00,0.67467,0.6747,0.67467,0.67468,113300000.0
2005-12-08 15:11:00,0.67473,0.67477,0.67469,0.67477,94899999.0
2005-12-08 15:12:00,0.67475,0.67475,0.6747,0.67475,52600000.0
2005-12-08 15:13:00,0.67476,0.67485,0.67472,0.6748,140399996.0
2005-12-08 15:14:00,0.67481,0.67485,0.67479,0.6748,25200000.0
2005-12-08 15:15:00,0.67484,0.67491,0.67484,0.67487,121299997.0
2005-12-08 15:16:00,0.67484,0.67488,0.67482,0.67487,164300001.0
2005-12-08 15:17:00,0.6749,0.67495,0.6749,0.67495,212100000.0
2005-12-08 15:18:00,0.67485,0.67493,0.67485,0.67493,49600000.0
2005-12-08 15:19:00,0.6749,0.67493,0.6749,0.67492,215099994.0
2005-12-08 15:20:00,0.67493,0.67493,0.67483,0.6749,132499997.0
2005-12-08 15:21:00,0.67485,0.67494,0.67485,0.6749,225100003.0
2005-12-08 15:22:00,0.67485,0.67485,0.67474,0.67474,95899998.0
2005-12-08 15:23:00,0.67461,0.67466,0.67448,0.67448,181999997.0
2005-12-08 15:24:00,0.67442,0.67445,0.67434,0.67445,229199993.0
2005-12-08 15:25:00,0.67442,0.67442,0.67434,0.67436,75100000.0
2005-12-08 15:26:00,0.67445,0.6745,0.67441,0.67445,102100000.0
2005-12-08 15:27:00,0.67446,0.67446,0.6744,0.67442,114200001.0
2005-12-08 15:28:00,0.67447,0.67453,0.67446,0.67453,124500003.0
2005-12-08 15:29:00,0.67459,0.67459,0.67443,0.67443,104999998.0
2005-12-08 15:30:00,0.6744,0.6745,0.6744,0.6745,128599999.0
2005-12-08 15:31:00,0.67449,0.67449,0.67441,0.67445,141199998.0
2005-12-08 15:32:00,0.67441,0.67448,0.67438,0.67445,156399997.0
2005-12-08 15:33:00,0.67444,0.67448,0.67442,0.67442,133900000.0
2005-12-08 15:34:00,0.67446,0.67455,0.67443,0.67444,297899998.0
2005-12-08 15:35:00,0.67446,0.67446,0.67437,0.67443,155900003.0
2005-12-08 15:36:00,0.67441,0.67444,0.67438,0.67438,227999999.0
2005-12-08 15:37:00,0.67439,0.67449,0.67439,0.6744,74200001.0
2005-12-08 15:38:00,0.67439,0.67444,0.67439,0.67444,151999995.0
2005-12-08 15:39:00,0.67443,0.67443,0.67436,0.67436,31000000.0
2005-12-08 15:40:00,0.67439,0.67448,0.67438,0.67443,113100001.0
2005-12-08 15:41:00,0.67441,0.67443,0.67435,0.67435,192999995.0
2005-12-08 15:42:00,0.67439,0.67445,0.67435,0.67445,131799999.0
2005-12-08 15:43:00,0.67441,0.67447,0.67437,0.67443,87700000.0
2005-12-08 15:44:00,0.67439,0.67446,0.67436,0.67446,136999999.0
2005-12-08 15:45:00,0.67443,0.67443,0.67436,0.67436,113300002.0
2005-12-08 15:46:00,0.67443,0.67449,0.67443,0.67443,169199999.0
2005-12-08 15:47:00,0.6745,0.6745,0.67436,0.67436,95600000.0
2005-12-08 15:48:00,0.6744,0.67443,0.6744,0.67441,367299994.0
2005-12-08 15:49:00,0.67443,0.67456,0.67443,0.67454,125100002.0
2005-12-08 15:50:00,0.67459,0.67468,0.67459,0.67466,83999999.0
2005-12-08 15:51:00,0.6746,0.6747,0.6746,0.67468,123000000.0
2005-12-08 15:52:00,0.67463,0.67467,0.67456,0.67458,156099995.0
2005-12-08 15:53:00,0.67458,0.67467,0.67458,0.6746,181899997.0
2005-12-08 15:54:00,0.67467,0.67472,0.67467,0.67467,119800000.0
2005-12-08 15:55:00,0.6747,0.67481,0.6747,0.6748,37700000.0
2005-12-08 15:56:00,0.67481,0.67482,0.67467,0.67467,188099997.0
2005-12-08 15:57:00,0.67465,0.67467,0.67461,0.67463,135700002.0
2005-12-08 15:58:00,0.67462,0.67465,0.67459,0.67465,171200002.0
2005-12-08 15:59:00,0.67472,0.67473,0.67466,0.67473,107000000.0
2005-12-08 16:00:00,0.67472,0.67475,0.67458,0.67464,203599998.0
2005-12-08 16:01:00,0.67464,0.67468,0.67464,0.67468,33300001.0
2005-12-08 16:02:00,0.67467,0.67473,0.67467,0.67473,74000001.0
2005-12-08 16:03:00,0.67476,0.6748,0.67475,0.6748,48600000.0
2005-12-08 16:04:00,0.67485,0.67485,0.67478,0.6748,142700000.0
2005-12-08 16:05:00,0.67475,0.67483,0.67475,0.67477,168600003.0
2005-12-08 16:06:00,0.6748,0.67486,0.6748,0.67481,149200000.0
2005-12-08 16:07:00,0.6748,0.67487,0.6748,0.6748,51900000.0
2005-12-08 16:08:00,0.67478,0.67486,0.67477,0.67486,89099998.0
2005-12-08 16:09:00,0.67488,0.67489,0.67483,0.67489,47900001.0
2005-12-08 16:10:00,0.67491,0.67503,0.67491,0.67503,36100000.0
2005-12-08 16:11:00,0.67503,0.67504,0.67495,0.67503,181700003.0
2005-12-08 16:12:00,0.67505,0.67509,0.675,0.675,65700001.0
2005-12-08 16:13:00,0.67502,0.67506,0.67502,0.67506,91200000.0
2005-12-08 16:14:00,0.67507,0.67512,0.67506,0.67511,120000001.0
2005-12-08 16:15:00,0.67513,0.67513,0.67503,0.67503,103600002.0
2005-12-08 16:16:00,0.67505,0.67509,0.67504,0.67505,119500000.0
2005-12-08 16:17:00,0.67498,0.67523,0.67498,0.67508,328900003.0
2005-12-08 16:18:00,0.67514,0.67519,0.67514,0.67515,117199999.0
2005-12-08 16:19:00,0.67515,0.67526,0.67515,0.67526,156399998.0
2005-12-08 16:20:00,0.67523,0.67523,0.67519,0.67523,84599999.0
2005-12-08 16:21:00,0.67522,0.67522,0.67514,0.67514,164599998.0
2005-12-08 16:22:00,0.67522,0.67524,0.6752,0.6752,125500001.0
2005-12-08 16:23:00,0.67526,0.67533,0.67526,0.67533,106200001.0
2005-12-08 16:24:00,0.67532,0.67532,0.6752,0.6752,184900003.0
2005-12-08 16:25:00,0.67518,0.67525,0.67516,0.6752,141799998.0
2005-12-08 16:26:00,0.67516,0.67518,0.6751,0.6751,112399998.0
2005-12-08 16:27:00,0.67507,0.67512,0.67507,0.67507,130600000.0
2005-12-08 16:28:00,0.67511,0.67516,0.67507,0.67511,127600004.0
2005-12-08 16:29:00,0.67508,0.67509,0.67502,0.67508,109300001.0
2005-12-08 16:30:00,0.67514,0.67514,0.67504,0.67513,169799999.0
2005-12-08 16:31:00,0.67515,0.6752,0.6751,0.6751,135700001.0
2005-12-08 16:32:00,0.67509,0.67514,0.67509,0.6751,93399998.0
2005-12-08 16:33:00,0.67506,0.67506,0.67501,0.67505,102500000.0
2005-12-08 16:34:00,0.67495,0.67497,0.67488,0.6749,167100001.0
2005-12-08 16:35:00,0.67493,0.67493,0.67485,0.6749,66900000.0
2005-12-08 16:36:00,0.67488,0.67488,0.67479,0.67479,73300001.0
2005-12-08 16:37:00,0.67479,0.67489,0.67479,0.67483,54800001.0
2005-12-08 16:38:00,0.67485,0.67489,0.67485,0.67487,179999999.0
2005-12-08 16:39:00,0.67486,0.67498,0.67486,0.67496,180100003.0
2005-12-08 16:40:00,0.67497,0.67504,0.67493,0.67504,90799998.0
2005-12-08 16:41:00,0.67505,0.67512,0.67505,0.67508,109500000.0
2005-12-08 16:42:00,0.67503,0.67509,0.67502,0.67509,13600000.0
2005-12-08 16:43:00,0.67502,0.67508,0.675,0.67508,169400003.0
2005-12-08 16:44:00,0.67505,0.6751,0.67505,0.6751,94800000.0
2005-12-08 16:45:00,0.67506,0.67511,0.67506,0.67508,147500001.0
2005-12-08 16:46:00,0.67509,0.6751,0.675,0.67508,251500001.0
2005-12-08 16:47:00,0.67507,0.67507,0.67505,0.67506,56800001.0
2005-12-08 16:48:00,0.67511,0.67518,0.67505,0.67505,132300002.0
2005-12-08 16:49:00,0.67503,0.67509,0.67499,0.675,101999998.0
2005-12-08 16:50:00,0.67501,0.67514,0.67501,0.67507,151999998.0
2005-12-08 16:51:00,0.67506,0.67506,0.67502,0.67502,18600000.0
2005-12-08 16:52:00,0.67505,0.67519,0.67505,0.67513,46399999.0
2005-12-08 16:53:00,0.67513,0.67517,0.67505,0.67517,172500002.0
2005-12-08 16:54:00,0.67518,0.67531,0.67518,0.67525,41400000.0
2005-12-08 16:55:00,0.67523,0.67529,0.6752,0.67525,114600000.0
2005-12-08 16:56:00,0.67523,0.67526,0.67516,0.6752,200800004.0
2005-12-08 16:57:00,0.67523,0.67527,0.67517,0.67527,125700003.0
2005-12-08 16:58:00,0.67525,0.67534,0.67525,0.67534,132600000.0
2005-12-08 16:59:00,0.67537,0.67544,0.67535,0.67539,168799994.0
2005-12-08 17:00:00,0.67529,0.67533,0.67524,0.67527,233100002.0
2005-12-08 17:01:00,0.67522,0.67535,0.67515,0.67534,209599997.0
2005-12-08 17:02:00,0.67533,0.67536,0.67523,0.67525,167699998.0
2005-12-08 17:03:00,0.67524,0.67527,0.67517,0.67517,169700002.0
2005-12-08 17:04:00,0.67519,0.6753,0.67518,0.67525,150400002.0
2005-12-08 17:05:00,0.67525,0.67529,0.67522,0.67522,128899999.0
2005-12-08 17:06:00,0.67518,0.6752,0.67504,0.67504,167200000.0
2005-12-08 17:07:00,0.67498,0.67502,0.67495,0.675,246800003.0
2005-12-08 17:08:00,0.675,0.67502,0.67497,0.67497,115800003.0
2005-12-08 17:09:00,0.67497,0.67501,0.67495,0.67498,68299998.0
2005-12-08 17:10:00,0.675,0.67516,0.67493,0.67516,186200001.0
2005-12-08 17:11:00,0.67517,0.67524,0.67508,0.67522,197400002.0
2005-12-08 17:12:00,0.67526,0.67531,0.6752,0.6752,118300001.0
2005-12-08 17:13:00,0.67518,0.67518,0.67505,0.67512,106099999.0
2005-12-08 17:14:00,0.6751,0.67525,0.67505,0.67525,103799998.0
2005-12-08 17:15:00,0.67532,0.67534,0.67525,0.67528,253300001.0
2005-12-08 17:16:00,0.67532,0.67539,0.67529,0.67529,135199999.0
2005-12-08 17:17:00,0.67522,0.67522,0.67501,0.67501,119699999.0
2005-12-08 17:18:00,0.67499,0.6751,0.67499,0.67505,84600002.0
2005-12-08 17:19:00,0.67508,0.67531,0.67508,0.67531,149000002.0
2005-12-08 17:20:00,0.67539,0.67551,0.67537,0.67548,117499999.0
2005-12-08 17:21:00,0.67552,0.6757,0.67552,0.6756,129600003.0
2005-12-08 17:22:00,0.67561,0.67575,0.67561,0.67575,145299997.0
2005-12-08 17:23:00,0.67576,0.67584,0.67573,0.67574,158499999.0
2005-12-08 17:24:00,0.67577,0.67577,0.67563,0.67565,122799997.0
2005-12-08 17:25:00,0.67566,0.67581,0.67566,0.67571,149600000.0
2005-12-08 17:26:00,0.67572,0.67582,0.6756,0.6756,85800000.0
2005-12-08 17:27:00,0.67556,0.67575,0.67555,0.67569,121699999.0
2005-12-08 17:28:00,0.67572,0.67572,0.67565,0.67565,62200000.0
2005-12-08 17:29:00,0.67568,0.67582,0.67568,0.67578,140200002.0
2005-12-08 17:30:00,0.67568,0.67568,0.67546,0.67554,164000005.0
2005-12-08 17:31:00,0.67558,0.67563,0.67554,0.67555,138999999.0
2005-12-08 17:32:00,0.67552,0.67554,0.6755,0.67553,36600000.0
2005-12-08 17:33:00,0.67554,0.67554,0.6754,0.67552,82999999.0
2005-12-08 17:34:00,0.6755,0.6755,0.67543,0.67547,101400001.0
2005-12-08 17:35:00,0.67549,0.67549,0.67544,0.67545,163000003.0
2005-12-08 17:36:00,0.67547,0.67559,0.67547,0.67556,144299998.0
2005-12-08 17:37:00,0.67556,0.67562,0.67552,0.67557,169999999.0
2005-12-08 17:38:00,0.67556,0.67563,0.67549,0.67556,162800000.0
2005-12-08 17:39:00,0.67555,0.67563,0.67555,0.6756,219599999.0
2005-12-08 17:40:00,0.67557,0.67559,0.67547,0.6755,155300001.0
2005-12-08 17:41:00,0.67549,0.67559,0.67543,0.67559,185100002.0
2005-12-08 17:42:00,0.67557,0.67562,0.67543,0.67543,204899995.0
2005-12-08 17:43:00,0.67547,0.67549,0.6754,0.6754,129399998.0
2005-12-08 17:44:00,0.67535,0.67545,0.67535,0.67545,60900001.0
2005-12-08 17:45:00,0.67546,0.67552,0.67542,0.67552,225100000.0
2005-12-08 17:46:00,0.67548,0.67559,0.67548,0.67558,167200000.0
2005-12-08 17:47:00,0.6756,0.67567,0.6756,0.67562,180199998.0
2005-12-08 17:48:00,0.67558,0.67558,0.67552,0.67555,91700001.0
2005-12-08 17:49:00,0.67551,0.67551,0.67543,0.67548,101200001.0
2005-12-08 17:50:00,0.6754,0.67544,0.6754,0.6754,168700002.0
2005-12-08 17:51:00,0.6754,0.67542,0.67532,0.67532,66200000.0
2005-12-08 17:52:00,0.67534,0.67542,0.67533,0.67534,138599999.0
2005-12-08 17:53:00,0.67537,0.67544,0.67537,0.67538,90100001.0
2005-12-08 17:54:00,0.67542,0.67549,0.67542,0.67548,121300000.0
2005-12-08 17:55:00,0.67546,0.67552,0.67546,0.67552,45400002.0
2005-12-08 17:56:00,0.67553,0.67553,0.67542,0.67548,320400000.0
2005-12-08 17:57:00,0.67546,0.67549,0.67543,0.67544,157900000.0
2005-12-08 17:58:00,0.67548,0.67552,0.67547,0.67547,52900000.0
2005-12-08 17:59:00,0.67554,0.67564,0.67554,0.67561,106599998.0
2005-12-08 18:00:00,0.67565,0.67572,0.67554,0.67568,184100000.0
2005-12-08 18:01:00,0.67577,0.67577,0.67569,0.6757,1212399989.0
2005-12-08 18:02:00,0.67568,0.67577,0.67561,0.67568,1252200002.0
2005-12-08 18:03:00,0.67572,0.67579,0.6757,0.67575,1837300012.0
2005-12-08 18:04:00,0.67574,0.67586,0.67571,0.67586,887499993.0
2005-12-08 18:05:00,0.67581,0.67582,0.67572,0.67573,1205800003.0
2005-12-08 18:06:00,0.67573,0.67576,0.67567,0.67573,1790199994.0
2005-12-08 18:07:00,0.67577,0.67585,0.67575,0.67581,2114800002.0
2005-12-08 18:08:00,0.6754,0.6754,0.6753,0.6753,838800004.0
2005-12-08 18:09:00,0.6758,0.67596,0.6758,0.67591,838800004.0
2005-12-08 18:10:00,0.67594,0.67601,0.67585,0.67591,1104999995.0
2005-12-08 18:11:00,0.67585,0.676,0.67585,0.676,1221099995.0
2005-12-08 18:12:00,0.67597,0.67597,0.67577,0.67577,766899996.0
2005-12-08 18:13:00,0.67579,0.67588,0.67578,0.67586,832699996.0
2005-12-08 18:14:00,0.67592,0.67609,0.67591,0.676,1452000002.0
2005-12-08 18:15:00,0.67597,0.67602,0.67592,0.67592,2041500009.0
2005-12-08 18:16:00,0.6759,0.6759,0.67573,0.67585,1160100011.0
2005-12-08 18:17:00,0.67588,0.67593,0.67585,0.67593,715000004.0
2005-12-08 18:18:00,0.67586,0.6759,0.67578,0.67588,725699999.0
2005-12-08 18:19:00,0.67588,0.67591,0.67573,0.67573,718999996.0
2005-12-08 18:20:00,0.67575,0.67578,0.67566,0.67578,516000002.0
2005-12-08 18:21:00,0.67575,0.67579,0.67565,0.67573,925399999.0
2005-12-08 18:22:00,0.67576,0.67578,0.67563,0.67563,990600002.0
2005-12-08 18:23:00,0.6756,0.67563,0.67552,0.67563,1502800016.0
2005-12-08 18:24:00,0.67554,0.6756,0.67549,0.67555,983899993.0
2005-12-08 18:25:00,0.67555,0.67559,0.67543,0.67544,965000005.0
2005-12-08 18:26:00,0.67545,0.67548,0.6754,0.6754,1273300004.0
2005-12-08 18:27:00,0.6754,0.67548,0.67537,0.67538,623899996.0
2005-12-08 18:28:00,0.67541,0.67547,0.67541,0.67544,547200005.0
2005-12-08 18:29:00,0.67542,0.67554,0.67541,0.6755,1041599994.0
2005-12-08 18:30:00,0.67547,0.67547,0.67533,0.67543,872899997.0
2005-12-08 18:31:00,0.67541,0.67548,0.67536,0.67538,563500002.0
2005-12-08 18:32:00,0.67541,0.67548,0.67535,0.67535,625799995.0
2005-12-08 18:33:00,0.67538,0.67541,0.67532,0.67532,734100002.0
2005-12-08 18:34:00,0.67532,0.67539,0.67531,0.67533,994499996.0
2005-12-08 18:35:00,0.67537,0.67544,0.67535,0.67535,424899997.0
2005-12-08 18:36:00,0.67535,0.67543,0.67533,0.67543,256599999.0
2005-12-08 18:37:00,0.67545,0.67555,0.67544,0.6755,280799997.0
2005-12-08 18:38:00,0.67548,0.67555,0.67547,0.67555,302299994.0
2005-12-08 18:39:00,0.67558,0.67558,0.67548,0.67548,578999999.0
2005-12-08 18:40:00,0.67551,0.67555,0.67547,0.67552,448599995.0
2005-12-08 18:41:00,0.67552,0.67563,0.67549,0.67555,912400000.0
2005-12-08 18:42:00,0.67554,0.67563,0.67553,0.67563,389099998.0
2005-12-08 18:43:00,0.67565,0.67573,0.67564,0.67565,217399997.0
2005-12-08 18:44:00,0.67567,0.6758,0.67565,0.67565,626100002.0
2005-12-08 18:45:00,0.67566,0.67582,0.67565,0.6757,408000005.0
2005-12-08 18:46:00,0.67579,0.67579,0.67568,0.6757,165400002.0
2005-12-08 18:47:00,0.67572,0.67572,0.67564,0.67569,112799999.0
2005-12-08 18:48:00,0.67565,0.67565,0.6755,0.67557,346999997.0
2005-12-08 18:49:00,0.67549,0.67558,0.67548,0.67551,204800001.0
2005-12-08 18:50:00,0.67554,0.67558,0.67554,0.67558,62200001.0
2005-12-08 18:51:00,0.67556,0.67556,0.67537,0.67537,515599998.0
2005-12-08 18:52:00,0.67535,0.67535,0.67528,0.67533,456799999.0
2005-12-08 18:53:00,0.67535,0.67542,0.67523,0.67523,629799995.0
2005-12-08 18:54:00,0.6753,0.67532,0.67522,0.67527,321300008.0
2005-12-08 18:55:00,0.67522,0.67529,0.67521,0.67526,631900006.0
2005-12-08 18:56:00,0.67528,0.6753,0.67516,0.67519,346399997.0
2005-12-08 18:57:00,0.67521,0.67528,0.6752,0.67523,299300000.0
2005-12-08 18:58:00,0.6752,0.67527,0.67517,0.67517,988099993.0
2005-12-08 18:59:00,0.67521,0.67536,0.67521,0.6753,878999995.0
2005-12-08 19:00:00,0.6753,0.67533,0.67522,0.67523,537599995.0
2005-12-08 19:01:00,0.67522,0.67524,0.67521,0.67521,86300000.0
2005-12-08 19:02:00,0.67519,0.67526,0.67508,0.6752,457099999.0
2005-12-08 19:03:00,0.67519,0.67528,0.67518,0.67522,465900005.0
2005-12-08 19:04:00,0.67527,0.67532,0.67522,0.6753,439100003.0
2005-12-08 19:05:00,0.67525,0.67534,0.6752,0.67531,558100005.0
2005-12-08 19:06:00,0.67529,0.67542,0.67529,0.67535,828399997.0
2005-12-08 19:07:00,0.67543,0.67553,0.67539,0.67545,352300001.0
2005-12-08 19:08:00,0.67551,0.67551,0.6754,0.6754,886100007.0
2005-12-08 19:09:00,0.6754,0.67553,0.6754,0.67553,659799996.0
2005-12-08 19:10:00,0.67555,0.67562,0.67555,0.6756,365999994.0
2005-12-08 19:11:00,0.67563,0.67564,0.67556,0.67564,223600001.0
2005-12-08 19:12:00,0.67559,0.67561,0.67549,0.67549,190299998.0
2005-12-08 19:13:00,0.67545,0.67551,0.67541,0.67543,333000002.0
2005-12-08 19:14:00,0.67546,0.67546,0.67537,0.67538,233400004.0
2005-12-08 19:15:00,0.67536,0.6754,0.67523,0.67524,625699997.0
2005-12-08 19:16:00,0.67526,0.6753,0.67526,0.6753,134600002.0
2005-12-08 19:17:00,0.6753,0.67537,0.67527,0.67537,436700000.0
2005-12-08 19:18:00,0.67538,0.67539,0.67534,0.67534,282100001.0
2005-12-08 19:19:00,0.67529,0.67529,0.67516,0.67517,490600003.0
2005-12-08 19:20:00,0.67518,0.67528,0.67517,0.67521,267700000.0
2005-12-08 19:21:00,0.67522,0.67525,0.67518,0.67523,387600000.0
2005-12-08 19:22:00,0.67525,0.67527,0.6752,0.6752,375399997.0
2005-12-08 19:23:00,0.67517,0.67522,0.67515,0.6752,358500000.0
2005-12-08 19:24:00,0.67521,0.67521,0.67514,0.67518,188800000.0
2005-12-08 19:25:00,0.67518,0.67522,0.67512,0.67517,183200000.0
2005-12-08 19:26:00,0.67512,0.67521,0.67512,0.67515,670800001.0
2005-12-08 19:27:00,0.67517,0.67519,0.67512,0.67516,809900006.0
2005-12-08 19:28:00,0.67517,0.67523,0.67517,0.67523,306999999.0
2005-12-08 19:29:00,0.6752,0.6752,0.67513,0.67515,449900001.0
2005-12-08 19:30:00,0.67515,0.67524,0.67515,0.67515,620200004.0
2005-12-08 19:31:00,0.67513,0.67519,0.67512,0.67516,740899994.0
2005-12-08 19:32:00,0.67518,0.67526,0.67517,0.67526,192300001.0
2005-12-08 19:33:00,0.67523,0.67524,0.67518,0.67519,346000002.0
2005-12-08 19:34:00,0.67518,0.67525,0.67518,0.67525,420100000.0
2005-12-08 19:35:00,0.67523,0.67527,0.67518,0.67524,671900002.0
2005-12-08 19:36:00,0.67527,0.67527,0.67516,0.6752,578199997.0
2005-12-08 19:37:00,0.6752,0.67524,0.67517,0.67517,371199996.0
2005-12-08 19:38:00,0.67517,0.67524,0.67516,0.67518,248899998.0
2005-12-08 19:39:00,0.67515,0.6752,0.67515,0.6752,563100003.0
2005-12-08 19:40:00,0.67518,0.67529,0.67518,0.67522,619300002.0
2005-12-08 19:41:00,0.67521,0.67523,0.67514,0.67522,622999998.0
2005-12-08 19:42:00,0.67525,0.67527,0.67522,0.67526,246299997.0
2005-12-08 19:43:00,0.67518,0.67518,0.67502,0.67509,137999997.0
2005-12-08 19:44:00,0.67512,0.67521,0.67509,0.67509,448500001.0
2005-12-08 19:45:00,0.67513,0.67513,0.67505,0.67507,342500002.0
2005-12-08 19:46:00,0.67512,0.67518,0.67512,0.67515,71999999.0
2005-12-08 19:47:00,0.67516,0.67525,0.67515,0.67525,35500000.0
2005-12-08 19:48:00,0.67524,0.67527,0.6752,0.67523,200499996.0
2005-12-08 19:49:00,0.67516,0.67519,0.6751,0.67519,409199996.0
2005-12-08 19:50:00,0.6752,0.67525,0.6752,0.67525,404600000.0
2005-12-08 19:51:00,0.67525,0.67526,0.67518,0.67522,344300002.0
2005-12-08 19:52:00,0.6752,0.67526,0.6752,0.6752,211599999.0
2005-12-08 19:53:00,0.67519,0.67522,0.67519,0.67521,147000003.0
2005-12-08 19:54:00,0.67522,0.67522,0.67518,0.67521,89400000.0
2005-12-08 19:55:00,0.67521,0.67525,0.6752,0.67525,174699998.0
2005-12-08 19:56:00,0.67515,0.67515,0.67495,0.67498,163700001.0
2005-12-08 19:57:00,0.67502,0.67505,0.67499,0.67503,464800003.0
2005-12-08 19:58:00,0.67503,0.67504,0.67488,0.67488,148500000.0
2005-12-08 19:59:00,0.67487,0.67494,0.67487,0.6749,493399995.0
2005-12-08 20:00:00,0.67497,0.67497,0.6749,0.67497,205499998.0
2005-12-08 20:01:00,0.67497,0.67497,0.67493,0.67497,375400002.0
2005-12-08 20:02:00,0.67501,0.67501,0.67491,0.67492,209600001.0
2005-12-08 20:03:00,0.67496,0.67497,0.67492,0.67495,177000000.0
2005-12-08 20:04:00,0.67495,0.67499,0.67495,0.67499,159099998.0
2005-12-08 20:05:00,0.67501,0.67504,0.67501,0.67504,156600001.0
2005-12-08 20:06:00,0.67498,0.67498,0.67474,0.67474,202599998.0
2005-12-08 20:07:00,0.67468,0.6748,0.67466,0.67477,181899998.0
2005-12-08 20:08:00,0.67474,0.67482,0.6747,0.67478,660200004.0
2005-12-08 20:09:00,0.67477,0.67477,0.67465,0.67473,196099996.0
2005-12-08 20:10:00,0.67473,0.6748,0.67469,0.6748,215100001.0
2005-12-08 20:11:00,0.67483,0.67489,0.67483,0.67489,181600000.0
2005-12-08 20:12:00,0.6749,0.67496,0.67483,0.6749,886199991.0
2005-12-08 20:13:00,0.67488,0.67493,0.67476,0.67476,248199993.0
2005-12-08 20:14:00,0.67476,0.67483,0.67472,0.67482,229599999.0
2005-12-08 20:15:00,0.67485,0.67485,0.6748,0.67482,888699998.0
2005-12-08 20:16:00,0.67485,0.67495,0.67485,0.67495,257400002.0
2005-12-08 20:17:00,0.67498,0.675,0.67495,0.67498,89900000.0
2005-12-08 20:18:00,0.67501,0.67503,0.67495,0.67497,299700001.0
2005-12-08 20:19:00,0.67497,0.67499,0.6749,0.6749,510299995.0
2005-12-08 20:20:00,0.67494,0.675,0.67493,0.67497,318200001.0
2005-12-08 20:21:00,0.67497,0.67501,0.6749,0.67498,171800001.0
2005-12-08 20:22:00,0.67495,0.67495,0.67489,0.67495,48700000.0
2005-12-08 20:23:00,0.67495,0.67503,0.67495,0.67496,457800000.0
2005-12-08 20:24:00,0.67491,0.67499,0.67491,0.67494,366099999.0
2005-12-08 20:25:00,0.67495,0.67501,0.67492,0.67498,414400005.0
2005-12-08 20:26:00,0.67498,0.67503,0.67494,0.67495,786399999.0
2005-12-08 20:27:00,0.67493,0.67498,0.67492,0.67495,374099996.0
2005-12-08 20:28:00,0.67498,0.67498,0.67492,0.67495,469800002.0
2005-12-08 20:29:00,0.67498,0.67502,0.67491,0.67492,494500005.0
2005-12-08 20:30:00,0.67493,0.675,0.67487,0.67488,1581000003.0
2005-12-08 20:31:00,0.67487,0.67492,0.67473,0.67473,1097499998.0
2005-12-08 20:32:00,0.67473,0.67478,0.67468,0.6747,1458299996.0
2005-12-08 20:33:00,0.67469,0.67486,0.67467,0.67467,228400001.0
2005-12-08 20:34:00,0.67465,0.67471,0.67461,0.67462,307700001.0
2005-12-08 20:35:00,0.67467,0.67472,0.67466,0.6747,288499993.0
2005-12-08 20:36:00,0.67465,0.67471,0.67458,0.67471,264199999.0
2005-12-08 20:37:00,0.67471,0.67476,0.67462,0.67471,671900002.0
2005-12-08 20:38:00,0.67471,0.67482,0.67465,0.67474,1009700002.0
2005-12-08 20:39:00,0.67478,0.67485,0.67471,0.67471,617699999.0
2005-12-08 20:40:00,0.67467,0.67469,0.67447,0.67459,487999995.0
2005-12-08 20:41:00,0.67456,0.67456,0.67447,0.6745,339199997.0
2005-12-08 20:42:00,0.67454,0.67458,0.67452,0.67452,79600001.0
2005-12-08 20:43:00,0.6745,0.67456,0.6745,0.6745,606799999.0
2005-12-08 20:44:00,0.67455,0.6746,0.67451,0.67456,840099989.0
2005-12-08 20:45:00,0.67461,0.67465,0.67456,0.67461,422999995.0
2005-12-08 20:46:00,0.67469,0.6747,0.67461,0.67467,182399998.0
2005-12-08 20:47:00,0.67467,0.67473,0.67458,0.67459,574599994.0
2005-12-08 20:48:00,0.67455,0.67463,0.67453,0.67455,719299993.0
2005-12-08 20:49:00,0.67457,0.6746,0.67455,0.6746,419799996.0
2005-12-08 20:50:00,0.6746,0.67472,0.6746,0.67471,1467700004.0
2005-12-08 20:51:00,0.6747,0.67473,0.67463,0.67464,616599993.0
2005-12-08 20:52:00,0.67466,0.67475,0.67464,0.67464,604699993.0
2005-12-08 20:53:00,0.67465,0.67467,0.6746,0.67462,1068200011.0
2005-12-08 20:54:00,0.67464,0.67464,0.67454,0.6746,543899999.0
2005-12-08 20:55:00,0.6746,0.6746,0.67446,0.67454,672599993.0
2005-12-08 20:56:00,0.67453,0.67459,0.67447,0.67455,1103499991.0
2005-12-08 20:57:00,0.67452,0.67462,0.67452,0.67455,1003500003.0
2005-12-08 20:58:00,0.67455,0.67473,0.67455,0.67473,698800004.0
2005-12-08 20:59:00,0.67473,0.67474,0.6746,0.6746,1695200010.0
2005-12-08 21:00:00,0.67463,0.67465,0.67458,0.67462,1394500010.0
2005-12-08 21:01:00,0.6746,0.67464,0.67455,0.67458,1179700002.0
2005-12-08 21:02:00,0.67456,0.6746,0.67451,0.67452,474400001.0
2005-12-08 21:03:00,0.67452,0.67457,0.67447,0.67452,647300003.0
2005-12-08 21:04:00,0.6745,0.6745,0.67443,0.67447,514199999.0
2005-12-08 21:05:00,0.67444,0.67451,0.67436,0.67438,621400004.0
2005-12-08 21:06:00,0.6744,0.67446,0.67438,0.6744,717699996.0
2005-12-08 21:07:00,0.67434,0.67439,0.6743,0.6743,259699997.0
2005-12-08 21:08:00,0.67428,0.67432,0.67427,0.67432,84799999.0
2005-12-08 21:09:00,0.67435,0.67436,0.67421,0.6743,445899995.0
2005-12-08 21:10:00,0.67431,0.67431,0.67421,0.67421,168800002.0
2005-12-08 21:11:00,0.67423,0.67436,0.67423,0.6743,276200000.0
2005-12-08 21:12:00,0.67429,0.67442,0.67429,0.67442,7400000.0
2005-12-08 21:13:00,0.67445,0.67445,0.67432,0.67437,321300002.0
2005-12-08 21:14:00,0.67438,0.67438,0.67427,0.67433,565700001.0
2005-12-08 21:15:00,0.6743,0.6743,0.67418,0.67426,540900001.0
2005-12-08 21:16:00,0.67423,0.67424,0.6742,0.67423,344999995.0
2005-12-08 21:17:00,0.6742,0.67422,0.67409,0.67412,250000000.0
2005-12-08 21:18:00,0.67407,0.67412,0.67407,0.6741,106500004.0
2005-12-08 21:19:00,0.67406,0.67407,0.674,0.674,429300000.0
2005-12-08 21:20:00,0.67407,0.67414,0.67405,0.67407,1079400001.0
2005-12-08 21:21:00,0.67407,0.67407,0.67396,0.67399,175600000.0
2005-12-08 21:22:00,0.67405,0.67406,0.67396,0.67402,1021300012.0
2005-12-08 21:23:00,0.674,0.674,0.67397,0.67397,78200001.0
2005-12-08 21:24:00,0.674,0.67403,0.67392,0.67392,211199999.0
2005-12-08 21:25:00,0.67392,0.67395,0.6739,0.67392,223800004.0
2005-12-08 21:26:00,0.67394,0.67394,0.67387,0.67387,112299997.0
2005-12-08 21:27:00,0.6739,0.67395,0.67389,0.67395,195499999.0
2005-12-08 21:28:00,0.67395,0.67395,0.67387,0.67388,239100000.0
2005-12-08 21:29:00,0.6739,0.67394,0.6739,0.67393,76300001.0
2005-12-08 21:30:00,0.67397,0.67397,0.67387,0.67395,231600002.0
2005-12-08 21:31:00,0.67393,0.67401,0.67391,0.67393,184799999.0
2005-12-08 21:32:00,0.67394,0.67403,0.67394,0.674,572399997.0
2005-12-08 21:33:00,0.674,0.674,0.67389,0.67393,512000003.0
2005-12-08 21:34:00,0.67394,0.674,0.67394,0.67394,521199998.0
2005-12-08 21:35:00,0.67394,0.67394,0.67387,0.67388,320600003.0
2005-12-08 21:36:00,0.67389,0.67393,0.67385,0.67385,91600000.0
2005-12-08 21:37:00,0.67391,0.67397,0.6739,0.67391,185500000.0
2005-12-08 21:38:00,0.67385,0.67385,0.67363,0.67364,151899999.0
2005-12-08 21:39:00,0.67353,0.6736,0.67352,0.6736,167500002.0
2005-12-08 21:40:00,0.67355,0.6736,0.67352,0.67352,208900002.0
2005-12-08 21:41:00,0.67353,0.67355,0.67352,0.67355,129600001.0
2005-12-08 21:42:00,0.6735,0.67355,0.67348,0.67355,190100000.0
2005-12-08 21:43:00,0.67352,0.67359,0.67348,0.67358,294599998.0
2005-12-08 21:44:00,0.67357,0.6736,0.67351,0.6736,460299998.0
2005-12-08 21:45:00,0.67358,0.67358,0.67352,0.67352,112499999.0
2005-12-08 21:46:00,0.6735,0.6735,0.6735,0.6735,543499999.0
2005-12-08 21:47:00,0.67348,0.6735,0.67342,0.67342,319099999.0
2005-12-08 21:48:00,0.67339,0.67342,0.67335,0.67341,108100001.0
2005-12-08 21:49:00,0.67343,0.67347,0.67338,0.6734,145900002.0
2005-12-08 21:50:00,0.67339,0.67343,0.67336,0.6734,74299997.0
2005-12-08 21:51:00,0.67338,0.6734,0.67324,0.67331,196500000.0
2005-12-08 21:52:00,0.67333,0.67346,0.67333,0.6734,121100000.0
2005-12-08 21:53:00,0.67341,0.67341,0.67331,0.67332,89399996.0
2005-12-08 21:54:00,0.67331,0.67332,0.67327,0.67332,274499998.0
2005-12-08 21:55:00,0.67331,0.67337,0.6733,0.6733,161199998.0
2005-12-08 21:56:00,0.6733,0.6733,0.67325,0.67328,183000004.0
2005-12-08 21:57:00,0.67332,0.67339,0.67331,0.67333,301599999.0
2005-12-08 21:58:00,0.67333,0.67339,0.67327,0.67328,143300001.0
2005-12-08 21:59:00,0.67331,0.67341,0.67327,0.67341,398900001.0
2005-12-08 22:00:00,0.67341,0.67346,0.67334,0.67346,188300003.0
2005-12-08 22:01:00,0.67349,0.67357,0.67343,0.67357,214800005.0
2005-12-08 22:02:00,0.67363,0.67371,0.67362,0.67365,451000001.0
2005-12-08 22:03:00,0.67365,0.6737,0.67365,0.67368,439700000.0
2005-12-08 22:04:00,0.67366,0.67369,0.67359,0.6736,335800002.0
2005-12-08 22:05:00,0.67357,0.67374,0.67357,0.67371,140399999.0
2005-12-08 22:06:00,0.67376,0.67379,0.67373,0.67373,119300001.0
2005-12-08 22:07:00,0.6737,0.67372,0.6737,0.67372,98399999.0
2005-12-08 22:08:00,0.67366,0.67368,0.6736,0.6736,281299994.0
2005-12-08 22:09:00,0.67364,0.67372,0.67364,0.6737,240499997.0
2005-12-08 22:10:00,0.67368,0.67371,0.67364,0.67364,188399999.0
2005-12-08 22:11:00,0.67366,0.67368,0.67362,0.67362,57600000.0
2005-12-08 22:12:00,0.67364,0.67375,0.67363,0.67375,376199999.0
2005-12-08 22:13:00,0.67376,0.67377,0.67373,0.67377,54700001.0
2005-12-08 22:14:00,0.67379,0.67379,0.67372,0.67376,242600000.0
2005-12-08 22:15:00,0.67378,0.67378,0.67368,0.67376,560300002.0
2005-12-08 22:16:00,0.67377,0.6738,0.67368,0.67379,510800000.0
2005-12-08 22:17:00,0.67383,0.67383,0.67378,0.67383,119200000.0
2005-12-08 22:18:00,0.67388,0.6739,0.6738,0.6738,179899999.0
2005-12-08 22:19:00,0.6738,0.6738,0.67371,0.67372,157799998.0
2005-12-08 22:20:00,0.67373,0.67378,0.67372,0.67378,69399998.0
2005-12-08 22:21:00,0.6738,0.67388,0.6738,0.67385,419499999.0
2005-12-08 22:22:00,0.67389,0.674,0.67385,0.67385,405199997.0
2005-12-08 22:23:00,0.67383,0.67393,0.67383,0.67383,366100003.0
2005-12-08 22:24:00,0.67385,0.67393,0.67383,0.67392,348199999.0
2005-12-08 22:25:00,0.67392,0.67403,0.67392,0.67402,295299996.0
2005-12-08 22:26:00,0.67409,0.67416,0.67405,0.67405,250299998.0
2005-12-08 22:27:00,0.67401,0.67401,0.67397,0.67397,37000000.0
2005-12-08 22:28:00,0.67396,0.67399,0.67395,0.67395,200899997.0
2005-12-08 22:29:00,0.67399,0.67399,0.67394,0.67395,295300004.0
2005-12-08 22:30:00,0.67398,0.67403,0.67398,0.674,48600000.0
2005-12-08 22:31:00,0.67403,0.67403,0.674,0.674,113799996.0
2005-12-08 22:32:00,0.67401,0.67401,0.6739,0.6739,199399999.0
2005-12-08 22:33:00,0.67391,0.67402,0.67391,0.67401,97000001.0
2005-12-08 22:34:00,0.67403,0.67403,0.674,0.674,428300000.0
2005-12-08 22:35:00,0.67403,0.67407,0.67402,0.67405,315299998.0
2005-12-08 22:36:00,0.67405,0.67407,0.67403,0.67405,172300001.0
2005-12-08 22:37:00,0.67407,0.67411,0.67405,0.67405,377099990.0
2005-12-08 22:38:00,0.67408,0.67408,0.67407,0.67407,127300000.0
2005-12-08 22:39:00,0.67407,0.67407,0.67396,0.67398,386399996.0
2005-12-08 22:40:00,0.67395,0.67397,0.67393,0.67395,350499999.0
2005-12-08 22:41:00,0.67395,0.67399,0.67395,0.67396,361599994.0
2005-12-08 22:42:00,0.67388,0.67395,0.67387,0.67393,232600001.0
2005-12-08 22:43:00,0.67399,0.674,0.67399,0.674,12800000.0
2005-12-08 22:44:00,0.67403,0.67404,0.67398,0.67404,173200000.0
2005-12-08 22:45:00,0.67408,0.67408,0.67402,0.67402,180599998.0
2005-12-08 22:46:00,0.67402,0.67412,0.67402,0.67412,27100000.0
2005-12-08 22:47:00,0.67418,0.67418,0.6741,0.6741,157500005.0
2005-12-08 22:48:00,0.6741,0.67415,0.67403,0.67403,239500003.0
2005-12-08 22:49:00,0.67413,0.67414,0.67405,0.67409,178799998.0
2005-12-08 22:50:00,0.67415,0.6742,0.67415,0.67416,134199998.0
2005-12-08 22:51:00,0.67413,0.67413,0.6741,0.67413,110899999.0
2005-12-08 22:52:00,0.67415,0.67418,0.67412,0.67412,63900001.0
2005-12-08 22:53:00,0.6741,0.67418,0.6741,0.67413,36700000.0
2005-12-08 22:54:00,0.67413,0.67418,0.67413,0.67413,129200002.0
2005-12-08 22:55:00,0.67412,0.67415,0.6741,0.67415,170199996.0
2005-12-08 22:56:00,0.67415,0.67415,0.6741,0.67413,127000003.0
2005-12-08 22:57:00,0.6741,0.67412,0.67406,0.67412,153600001.0
2005-12-08 22:58:00,0.67413,0.67425,0.67405,0.67407,319000002.0
2005-12-08 22:59:00,0.67405,0.67408,0.67393,0.67393,255400002.0
2005-12-08 23:00:00,0.67374,0.67405,0.67374,0.674,113199999.0
2005-12-08 23:01:00,0.67413,0.67413,0.67398,0.67401,117400002.0
2005-12-08 23:02:00,0.67399,0.674,0.67392,0.674,139500002.0
2005-12-08 23:03:00,0.67405,0.67405,0.67399,0.674,159999998.0
2005-12-08 23:04:00,0.674,0.674,0.67395,0.67397,71299999.0
2005-12-08 23:05:00,0.67395,0.67395,0.67391,0.67395,78300001.0
2005-12-08 23:06:00,0.67393,0.67393,0.67386,0.67387,101500001.0
2005-12-08 23:07:00,0.6738,0.67382,0.6738,0.67382,22500001.0
2005-12-08 23:08:00,0.67378,0.67387,0.67378,0.67385,138200002.0
2005-12-08 23:09:00,0.67386,0.67392,0.67382,0.67387,228000002.0
2005-12-08 23:10:00,0.67385,0.67388,0.67379,0.67382,69800000.0
2005-12-08 23:11:00,0.67385,0.67388,0.67378,0.67386,181300001.0
2005-12-08 23:12:00,0.67387,0.67388,0.67381,0.67386,134200002.0
2005-12-08 23:13:00,0.67375,0.67396,0.67375,0.67396,71899999.0
2005-12-08 23:14:00,0.67396,0.67399,0.67391,0.67395,66900001.0
2005-12-08 23:15:00,0.67396,0.674,0.67394,0.67399,66400000.0
2005-12-08 23:16:00,0.67396,0.67396,0.67387,0.67392,154400005.0
2005-12-08 23:17:00,0.674,0.67403,0.67393,0.67403,114300002.0
2005-12-08 23:18:00,0.67397,0.67397,0.67395,0.67395,23300000.0
2005-12-08 23:19:00,0.67399,0.674,0.67395,0.67397,131100002.0
2005-12-08 23:20:00,0.67396,0.67396,0.6739,0.67391,197100003.0
2005-12-08 23:21:00,0.67388,0.67388,0.67388,0.67388,600000.0
2005-12-08 23:22:00,0.67393,0.67393,0.67393,0.67393,20700001.0
2005-12-08 23:23:00,0.67388,0.67388,0.67378,0.67378,182900000.0
2005-12-08 23:24:00,0.67375,0.67386,0.67375,0.67377,122999999.0
2005-12-08 23:25:00,0.6738,0.67381,0.67377,0.67381,91499999.0
2005-12-08 23:26:00,0.67377,0.67384,0.67377,0.67384,162999999.0
2005-12-08 23:27:00,0.67382,0.67382,0.67382,0.67382,21500000.0
2005-12-08 23:28:00,0.67388,0.67388,0.67385,0.67385,40800001.0
2005-12-08 23:29:00,0.67386,0.67389,0.6738,0.6738,176399999.0
2005-12-08 23:30:00,0.67383,0.67388,0.6738,0.67383,206900000.0
2005-12-08 23:31:00,0.67387,0.67391,0.67383,0.67386,156000003.0
2005-12-08 23:32:00,0.67387,0.67388,0.67381,0.67386,253700007.0
2005-12-08 23:33:00,0.6739,0.6739,0.67385,0.67387,141100000.0
2005-12-08 23:34:00,0.67385,0.67385,0.67378,0.67379,106900000.0
2005-12-08 23:35:00,0.67382,0.67389,0.67379,0.67389,150100003.0
2005-12-08 23:36:00,0.6739,0.674,0.6739,0.67391,200200000.0
2005-12-08 23:37:00,0.67391,0.67394,0.67387,0.67394,115800003.0
2005-12-08 23:38:00,0.67391,0.67398,0.67389,0.67389,154699998.0
2005-12-08 23:39:00,0.67395,0.67406,0.67395,0.67405,237300001.0
2005-12-08 23:40:00,0.67404,0.67414,0.674,0.67403,197299996.0
2005-12-08 23:41:00,0.67403,0.67409,0.67402,0.67402,180600000.0
2005-12-08 23:42:00,0.67403,0.67406,0.67403,0.67404,55699999.0
2005-12-08 23:43:00,0.6741,0.6741,0.67405,0.67407,170100000.0
2005-12-08 23:44:00,0.67407,0.67412,0.67406,0.67407,119199999.0
2005-12-08 23:45:00,0.67407,0.6741,0.67407,0.6741,98400000.0
2005-12-08 23:46:00,0.67405,0.67409,0.67402,0.67405,162600000.0
2005-12-08 23:47:00,0.67407,0.67407,0.67406,0.67406,16000000.0
2005-12-08 23:48:00,0.67412,0.67415,0.67399,0.67399,51900000.0
2005-12-08 23:49:00,0.67402,0.67407,0.674,0.67402,86400000.0
2005-12-08 23:50:00,0.67395,0.67403,0.67395,0.67403,68600002.0
2005-12-08 23:51:00,0.67403,0.67403,0.67397,0.67397,55300000.0
2005-12-08 23:52:00,0.67393,0.674,0.67393,0.674,40700000.0
2005-12-08 23:53:00,0.67397,0.67407,0.67397,0.67401,128799998.0
2005-12-08 23:54:00,0.67405,0.67405,0.67394,0.67394,147899998.0
2005-12-08 23:55:00,0.674,0.674,0.67395,0.674,99400002.0
2005-12-08 23:56:00,0.67397,0.67402,0.67397,0.67401,170999999.0
2005-12-08 23:57:00,0.67404,0.67408,0.67399,0.67406,122500001.0
2005-12-08 23:58:00,0.67407,0.67407,0.67374,0.67404,166900000.0
2005-12-08 23:59:00,0.67402,0.67405,0.67402,0.67405,195900002.0
2005-12-09 00:00:00,0.67402,0.67407,0.674,0.674,136000002.0
2005-12-09 00:01:00,0.67378,0.6742,0.67377,0.6742,173500000.0
2005-12-09 00:02:00,0.67419,0.67419,0.67377,0.67402,134699997.0
2005-12-09 00:03:00,0.674,0.67405,0.67375,0.67385,166699998.0
2005-12-09 00:04:00,0.67377,0.67395,0.67367,0.6737,285399992.0
2005-12-09 00:05:00,0.67377,0.67382,0.67372,0.67372,127800001.0
2005-12-09 00:06:00,0.67363,0.67404,0.67363,0.67396,75600000.0
2005-12-09 00:07:00,0.67389,0.67398,0.6737,0.6737,184099997.0
2005-12-09 00:08:00,0.6738,0.67394,0.67371,0.67372,105400000.0
2005-12-09 00:09:00,0.6739,0.67392,0.67373,0.67387,245600001.0
2005-12-09 00:10:00,0.67367,0.67387,0.67356,0.67385,216999997.0
2005-12-09 00:11:00,0.67402,0.67407,0.67373,0.6739,166300003.0
2005-12-09 00:12:00,0.6737,0.67387,0.6737,0.67384,143400001.0
2005-12-09 00:13:00,0.6738,0.67387,0.67371,0.67385,223500001.0
2005-12-09 00:14:00,0.67351,0.67388,0.67349,0.67388,194799998.0
2005-12-09 00:15:00,0.674,0.6741,0.67378,0.67382,95500000.0
2005-12-09 00:16:00,0.67361,0.67396,0.67359,0.67391,221099995.0
2005-12-09 00:17:00,0.67395,0.67406,0.67372,0.67372,145900001.0
2005-12-09 00:18:00,0.67384,0.67404,0.67382,0.67404,116600001.0
2005-12-09 00:19:00,0.67405,0.67419,0.67388,0.67414,258800003.0
2005-12-09 00:20:00,0.67405,0.67409,0.67376,0.67385,280799996.0
2005-12-09 00:21:00,0.67389,0.674,0.67367,0.67379,212300000.0
2005-12-09 00:22:00,0.67379,0.67388,0.67365,0.67368,254199997.0
2005-12-09 00:23:00,0.67367,0.67384,0.6736,0.67371,153999996.0
2005-12-09 00:24:00,0.67367,0.67384,0.67359,0.67383,146800000.0
2005-12-09 00:25:00,0.67382,0.67393,0.67365,0.67379,284099999.0
2005-12-09 00:26:00,0.674,0.67405,0.67374,0.6739,124999999.0
2005-12-09 00:27:00,0.67385,0.67391,0.67367,0.67377,254800000.0
2005-12-09 00:28:00,0.67357,0.67386,0.6735,0.67384,74300000.0
2005-12-09 00:29:00,0.67404,0.67405,0.67398,0.67402,154699997.0
2005-12-09 00:30:00,0.67411,0.67413,0.67408,0.67413,73400001.0
2005-12-09 00:31:00,0.67411,0.67417,0.67408,0.67413,168200000.0
2005-12-09 00:32:00,0.67413,0.67413,0.67406,0.67411,92799998.0
2005-12-09 00:33:00,0.67404,0.67413,0.67404,0.67413,215699996.0
2005-12-09 00:34:00,0.6741,0.67415,0.67407,0.67408,186200003.0
2005-12-09 00:35:00,0.67401,0.67408,0.67401,0.67408,187600002.0
2005-12-09 00:36:00,0.67405,0.67405,0.67405,0.67405,25500001.0
2005-12-09 00:37:00,0.6741,0.6741,0.67407,0.67407,26199999.0
2005-12-09 00:38:00,0.67405,0.67407,0.67402,0.67407,122799998.0
2005-12-09 00:39:00,0.67403,0.67407,0.67403,0.67407,5600000.0
2005-12-09 00:40:00,0.67404,0.67404,0.67395,0.67395,114299999.0
2005-12-09 00:41:00,0.67395,0.67403,0.67395,0.674,176899995.0
2005-12-09 00:42:00,0.67394,0.67397,0.67394,0.67395,72600000.0
2005-12-09 00:43:00,0.67395,0.67398,0.6739,0.67395,210599998.0
2005-12-09 00:44:00,0.67396,0.67396,0.67385,0.67396,186499998.0
2005-12-09 00:45:00,0.67395,0.67405,0.67394,0.67405,175900003.0
2005-12-09 00:46:00,0.67405,0.67409,0.67402,0.67409,151500004.0
2005-12-09 00:47:00,0.67408,0.6741,0.67408,0.6741,24100000.0
2005-12-09 00:48:00,0.6741,0.6741,0.67407,0.6741,128300001.0
2005-12-09 00:49:00,0.67411,0.67411,0.67402,0.67404,172500000.0
2005-12-09 00:50:00,0.67409,0.67409,0.67403,0.67406,55900001.0
2005-12-09 00:51:00,0.67408,0.67408,0.67394,0.67402,189399996.0
2005-12-09 00:52:00,0.674,0.67405,0.674,0.674,32200000.0
2005-12-09 00:53:00,0.67405,0.67405,0.67394,0.67405,143500000.0
2005-12-09 00:54:00,0.67409,0.67409,0.67405,0.67406,54400000.0
2005-12-09 00:55:00,0.67409,0.67409,0.67405,0.67407,128300002.0
2005-12-09 00:56:00,0.67407,0.67418,0.67407,0.67416,64900000.0
2005-12-09 00:57:00,0.67412,0.67412,0.67403,0.67408,166300001.0
2005-12-09 00:58:00,0.67407,0.67409,0.67404,0.67408,176100000.0
2005-12-09 00:59:00,0.6741,0.6741,0.67407,0.67407,9600000.0
2005-12-09 01:00:00,0.67406,0.6741,0.67405,0.6741,100600001.0
2005-12-09 01:01:00,0.67409,0.67409,0.67402,0.67407,51700001.0
2005-12-09 01:02:00,0.67408,0.67411,0.67405,0.6741,40600000.0
2005-12-09 01:03:00,0.67412,0.67414,0.67405,0.67405,214199994.0
2005-12-09 01:04:00,0.67409,0.67412,0.67407,0.6741,188800004.0
2005-12-09 01:05:00,0.67408,0.67414,0.67407,0.67414,132100002.0
2005-12-09 01:06:00,0.67415,0.67415,0.67409,0.6741,175099999.0
2005-12-09 01:07:00,0.67407,0.67414,0.67403,0.67403,78800001.0
2005-12-09 01:08:00,0.67405,0.6741,0.67405,0.67408,138900003.0
2005-12-09 01:09:00,0.6741,0.6741,0.67405,0.67408,132499999.0
2005-12-09 01:10:00,0.6741,0.67411,0.67405,0.67405,301800003.0
2005-12-09 01:11:00,0.67409,0.6741,0.67399,0.67402,249400000.0
2005-12-09 01:12:00,0.67396,0.67405,0.67395,0.67403,158800002.0
2005-12-09 01:13:00,0.67403,0.67409,0.67403,0.67409,62100001.0
2005-12-09 01:14:00,0.67407,0.6741,0.67405,0.67408,71399999.0
2005-12-09 01:15:00,0.67401,0.67401,0.6739,0.6739,163299999.0
2005-12-09 01:16:00,0.67393,0.67402,0.67393,0.67401,119300000.0
2005-12-09 01:17:00,0.67402,0.67406,0.67402,0.67405,164400006.0
2005-12-09 01:18:00,0.674,0.67405,0.674,0.67405,55800000.0
2005-12-09 01:19:00,0.67405,0.67407,0.67402,0.67405,78200001.0
2005-12-09 01:20:00,0.67405,0.67405,0.674,0.67405,168000001.0
2005-12-09 01:21:00,0.67401,0.67401,0.67396,0.67397,69299998.0
2005-12-09 01:22:00,0.67397,0.67405,0.67397,0.674,114300001.0
2005-12-09 01:23:00,0.67398,0.67402,0.6739,0.67397,229699998.0
2005-12-09 01:24:00,0.67398,0.674,0.67398,0.674,16000000.0
2005-12-09 01:25:00,0.67398,0.67398,0.67398,0.67398,23900000.0
2005-12-09 01:26:00,0.674,0.674,0.67395,0.67395,82600000.0
2005-12-09 01:27:00,0.67402,0.67407,0.67398,0.67404,122600003.0
2005-12-09 01:28:00,0.67411,0.67411,0.67403,0.67403,123800001.0
2005-12-09 01:29:00,0.67407,0.67408,0.67405,0.67408,127500002.0
2005-12-09 01:30:00,0.67404,0.67407,0.67404,0.67405,164799999.0
2005-12-09 01:31:00,0.67402,0.67402,0.67398,0.67398,68700003.0
2005-12-09 01:32:00,0.67401,0.67401,0.67395,0.67395,16400000.0
2005-12-09 01:33:00,0.67392,0.67392,0.67387,0.67391,132500000.0
2005-12-09 01:34:00,0.67397,0.674,0.67393,0.67393,211100002.0
2005-12-09 01:35:00,0.67398,0.674,0.67395,0.67395,137499997.0
2005-12-09 01:36:00,0.67401,0.67402,0.67391,0.67392,237299999.0
2005-12-09 01:37:00,0.67393,0.67395,0.67388,0.67395,166600001.0
2005-12-09 01:38:00,0.67393,0.674,0.6739,0.67392,76500001.0
2005-12-09 01:39:00,0.67397,0.67399,0.67393,0.67395,106800002.0
2005-12-09 01:40:00,0.67389,0.67395,0.67389,0.67395,147700001.0
2005-12-09 01:41:00,0.67396,0.67396,0.67388,0.67388,102200001.0
2005-12-09 01:42:00,0.67388,0.6739,0.67385,0.67387,46900000.0
2005-12-09 01:43:00,0.67392,0.67392,0.67391,0.67391,35300001.0
2005-12-09 01:44:00,0.67393,0.67393,0.67384,0.6739,41300000.0
2005-12-09 01:45:00,0.67393,0.67395,0.67385,0.67393,167999999.0
2005-12-09 01:46:00,0.67392,0.67392,0.67377,0.67377,146800000.0
2005-12-09 01:47:00,0.67377,0.67397,0.67374,0.67397,114100003.0
2005-12-09 01:48:00,0.67397,0.67397,0.67385,0.6739,237199994.0
2005-12-09 01:49:00,0.67389,0.67394,0.67387,0.67387,158499997.0
2005-12-09 01:50:00,0.67387,0.67394,0.67384,0.67385,200599999.0
2005-12-09 01:51:00,0.67388,0.67393,0.67385,0.67385,126400000.0
2005-12-09 01:52:00,0.67393,0.67402,0.67393,0.674,142800000.0
2005-12-09 01:53:00,0.67398,0.67408,0.67398,0.67408,73899999.0
2005-12-09 01:54:00,0.67407,0.67407,0.67395,0.67407,134999998.0
2005-12-09 01:55:00,0.67402,0.67402,0.67396,0.67398,186199998.0
2005-12-09 01:56:00,0.67397,0.67398,0.67393,0.67398,112100003.0
2005-12-09 01:57:00,0.67397,0.67402,0.67395,0.674,162000002.0
2005-12-09 01:58:00,0.67402,0.67407,0.67402,0.67406,64799998.0
2005-12-09 01:59:00,0.67407,0.67412,0.67407,0.67408,48500000.0
2005-12-09 02:00:00,0.67408,0.67419,0.67408,0.67412,124600002.0
2005-12-09 02:01:00,0.67419,0.67429,0.67416,0.67425,227400000.0
2005-12-09 02:02:00,0.67422,0.67425,0.67422,0.67425,180799998.0
2005-12-09 02:03:00,0.67421,0.67425,0.67419,0.67421,98799998.0
2005-12-09 02:04:00,0.67424,0.67424,0.67414,0.67422,63500001.0
2005-12-09 02:05:00,0.67421,0.67425,0.67414,0.67425,146000001.0
2005-12-09 02:06:00,0.67421,0.67423,0.67413,0.67415,225300002.0
2005-12-09 02:07:00,0.67419,0.67421,0.67414,0.67417,117200001.0
2005-12-09 02:08:00,0.67417,0.6742,0.67415,0.67415,77700000.0
2005-12-09 02:09:00,0.67421,0.67421,0.67413,0.67413,118800004.0
2005-12-09 02:10:00,0.67413,0.67415,0.67412,0.67412,88500002.0
2005-12-09 02:11:00,0.67412,0.67425,0.67412,0.67422,296200000.0
2005-12-09 02:12:00,0.67424,0.67428,0.67424,0.67428,18400000.0
2005-12-09 02:13:00,0.67425,0.67433,0.67425,0.67433,103600002.0
2005-12-09 02:14:00,0.67424,0.6743,0.67424,0.67425,60200000.0
2005-12-09 02:15:00,0.67426,0.67433,0.67423,0.6743,182199997.0
2005-12-09 02:16:00,0.6743,0.67432,0.67421,0.67423,114700001.0
2005-12-09 02:17:00,0.67423,0.67428,0.67423,0.67427,147900001.0
2005-12-09 02:18:00,0.67425,0.67425,0.67425,0.67425,79800001.0
2005-12-09 02:19:00,0.67426,0.67429,0.67424,0.67429,97300000.0
2005-12-09 02:20:00,0.67426,0.67431,0.67426,0.67427,110399997.0
2005-12-09 02:21:00,0.67422,0.67428,0.67422,0.67423,128699999.0
2005-12-09 02:22:00,0.67422,0.6743,0.67422,0.6743,106299999.0
2005-12-09 02:23:00,0.67428,0.6743,0.6742,0.6743,94299999.0
2005-12-09 02:24:00,0.67428,0.67428,0.67417,0.67422,90700000.0
2005-12-09 02:25:00,0.67425,0.67427,0.6742,0.67425,107100003.0
2005-12-09 02:26:00,0.67424,0.67424,0.67415,0.67421,158599999.0
2005-12-09 02:27:00,0.67418,0.6742,0.67411,0.67411,160400003.0
2005-12-09 02:28:00,0.67415,0.67419,0.6741,0.67413,231200000.0
2005-12-09 02:29:00,0.67417,0.67419,0.67415,0.67416,64900000.0
2005-12-09 02:30:00,0.67412,0.67412,0.6741,0.6741,51800002.0
2005-12-09 02:31:00,0.67402,0.67416,0.67398,0.6741,103199999.0
2005-12-09 02:32:00,0.674,0.674,0.67376,0.67379,116099999.0
2005-12-09 02:33:00,0.67379,0.67385,0.67373,0.6738,206200004.0
2005-12-09 02:34:00,0.6738,0.67383,0.6738,0.67381,111000000.0
2005-12-09 02:35:00,0.67381,0.67385,0.67371,0.67379,119899998.0
2005-12-09 02:36:00,0.67386,0.67397,0.67386,0.67393,195399996.0
2005-12-09 02:37:00,0.67391,0.67393,0.67388,0.67392,256100007.0
2005-12-09 02:38:00,0.67389,0.67392,0.67378,0.67385,328100001.0
2005-12-09 02:39:00,0.67381,0.67381,0.67368,0.67368,92500001.0
2005-12-09 02:40:00,0.67373,0.67376,0.67369,0.67372,51900000.0
2005-12-09 02:41:00,0.67365,0.67374,0.67365,0.6737,193100001.0
2005-12-09 02:42:00,0.67367,0.67367,0.67354,0.67363,145000003.0
2005-12-09 02:43:00,0.67354,0.67369,0.67354,0.67362,109699997.0
2005-12-09 02:44:00,0.67356,0.67363,0.67356,0.6736,174799997.0
2005-12-09 02:45:00,0.67357,0.67364,0.67357,0.67362,104100001.0
2005-12-09 02:46:00,0.67358,0.6736,0.67352,0.67354,99100003.0
2005-12-09 02:47:00,0.67357,0.6737,0.67352,0.67352,81399999.0
2005-12-09 02:48:00,0.67352,0.6736,0.67352,0.6736,41099998.0
2005-12-09 02:49:00,0.67372,0.67373,0.67366,0.67373,178400001.0
2005-12-09 02:50:00,0.67372,0.67375,0.6737,0.67375,101500000.0
2005-12-09 02:51:00,0.67368,0.67368,0.67354,0.67358,125500001.0
2005-12-09 02:52:00,0.67356,0.67356,0.67348,0.67355,88099996.0
2005-12-09 02:53:00,0.67352,0.67352,0.67342,0.67349,20100000.0
2005-12-09 02:54:00,0.67351,0.67351,0.67342,0.67343,146399997.0
2005-12-09 02:55:00,0.67342,0.67356,0.67342,0.67355,123299998.0
2005-12-09 02:56:00,0.67353,0.67358,0.67351,0.67358,110400001.0
2005-12-09 02:57:00,0.67353,0.67353,0.67344,0.67344,66000003.0
2005-12-09 02:58:00,0.67348,0.6735,0.67341,0.6735,85900001.0
2005-12-09 02:59:00,0.6735,0.67358,0.67349,0.67357,42000000.0
2005-12-09 03:00:00,0.67354,0.67354,0.67349,0.67349,56700002.0
2005-12-09 03:01:00,0.67341,0.67353,0.67341,0.67351,194900000.0
2005-12-09 03:02:00,0.67358,0.67366,0.67353,0.67365,145400000.0
2005-12-09 03:03:00,0.67367,0.67378,0.67367,0.67372,153400001.0
2005-12-09 03:04:00,0.67377,0.6739,0.67377,0.67385,179500001.0
2005-12-09 03:05:00,0.67384,0.67384,0.6737,0.67378,193399997.0
2005-12-09 03:06:00,0.67378,0.67383,0.67372,0.67383,110100002.0
2005-12-09 03:07:00,0.67377,0.67397,0.67377,0.67397,126299999.0
2005-12-09 03:08:00,0.67396,0.67396,0.6739,0.6739,19900000.0
2005-12-09 03:09:00,0.67386,0.67386,0.67372,0.67372,123800003.0
2005-12-09 03:10:00,0.67377,0.67377,0.67367,0.67372,70100002.0
2005-12-09 03:11:00,0.6737,0.67375,0.67369,0.67369,71999999.0
2005-12-09 03:12:00,0.67372,0.67378,0.67371,0.67373,126000000.0
2005-12-09 03:13:00,0.67372,0.67377,0.67372,0.67375,295400006.0
2005-12-09 03:14:00,0.67372,0.67379,0.67372,0.67372,70000001.0
2005-12-09 03:15:00,0.67379,0.67379,0.67376,0.67376,6600000.0
2005-12-09 03:16:00,0.67383,0.67383,0.67376,0.67378,75500001.0
2005-12-09 03:17:00,0.67384,0.67387,0.67379,0.67387,251200005.0
2005-12-09 03:18:00,0.67385,0.67389,0.67379,0.67382,275899998.0
2005-12-09 03:19:00,0.67382,0.67392,0.67382,0.67389,105900004.0
2005-12-09 03:20:00,0.67389,0.67404,0.67386,0.67397,123900000.0
2005-12-09 03:21:00,0.67397,0.67405,0.67397,0.67405,43000001.0
2005-12-09 03:22:00,0.67399,0.67399,0.67391,0.67395,74200000.0
2005-12-09 03:23:00,0.67391,0.67399,0.67387,0.67392,113999997.0
2005-12-09 03:24:00,0.67395,0.67395,0.67395,0.67395,58299999.0
2005-12-09 03:25:00,0.67388,0.67396,0.67388,0.67393,227000001.0
2005-12-09 03:26:00,0.67388,0.6739,0.67383,0.6739,175199998.0
2005-12-09 03:27:00,0.67388,0.67388,0.67384,0.67384,8800000.0
2005-12-09 03:28:00,0.67385,0.67391,0.67385,0.67391,31400000.0
2005-12-09 03:29:00,0.67396,0.67398,0.67395,0.67395,160300000.0
2005-12-09 03:30:00,0.67391,0.67393,0.67386,0.67386,98200001.0
2005-12-09 03:31:00,0.67383,0.67392,0.67383,0.67385,228400001.0
2005-12-09 03:32:00,0.6738,0.67387,0.6738,0.67387,100700001.0
2005-12-09 03:33:00,0.67378,0.67392,0.67378,0.67392,122399996.0
2005-12-09 03:34:00,0.67393,0.67393,0.6738,0.67391,213500002.0
2005-12-09 03:35:00,0.67391,0.67395,0.67389,0.67395,60700001.0
2005-12-09 03:36:00,0.67393,0.67393,0.67387,0.67387,29500000.0
2005-12-09 03:37:00,0.67394,0.67395,0.6739,0.67392,144600000.0
2005-12-09 03:38:00,0.67394,0.67394,0.67385,0.67385,92000002.0
2005-12-09 03:39:00,0.67385,0.6739,0.67385,0.6739,55299999.0
2005-12-09 03:40:00,0.67385,0.67387,0.67385,0.67387,24700001.0
2005-12-09 03:41:00,0.67383,0.67383,0.67378,0.67381,38600000.0
2005-12-09 03:42:00,0.67386,0.67388,0.67383,0.67383,205399999.0
2005-12-09 03:43:00,0.67388,0.67389,0.67385,0.67389,69300000.0
2005-12-09 03:44:00,0.67385,0.67385,0.67384,0.67384,22500000.0
2005-12-09 03:45:00,0.67383,0.67384,0.67375,0.67378,254499999.0
2005-12-09 03:46:00,0.67377,0.67377,0.67377,0.67377,31800001.0
2005-12-09 03:47:00,0.67374,0.67375,0.67367,0.67374,46300000.0
2005-12-09 03:48:00,0.67372,0.67378,0.67372,0.67378,62200001.0
2005-12-09 03:49:00,0.67376,0.67378,0.67371,0.67378,193100002.0
2005-12-09 03:50:00,0.67375,0.67378,0.67375,0.67378,23600000.0
2005-12-09 03:51:00,0.67378,0.6738,0.67378,0.6738,105400002.0
2005-12-09 03:52:00,0.67383,0.67383,0.6738,0.6738,36600001.0
2005-12-09 03:53:00,0.67383,0.67383,0.67378,0.67378,55500001.0
2005-12-09 03:54:00,0.6738,0.6738,0.67374,0.67379,175399995.0
2005-12-09 03:55:00,0.6738,0.6738,0.67372,0.67378,184499995.0
2005-12-09 03:56:00,0.67378,0.67378,0.6737,0.6737,19200000.0
2005-12-09 03:57:00,0.67376,0.67378,0.67374,0.67374,137099999.0
2005-12-09 03:58:00,0.67366,0.67378,0.67366,0.67377,144100001.0
2005-12-09 03:59:00,0.6738,0.6738,0.67372,0.67372,78600002.0
2005-12-09 04:00:00,0.67376,0.67376,0.67372,0.67372,36700000.0
2005-12-09 04:01:00,0.67365,0.67374,0.67365,0.67374,213300000.0
2005-12-09 04:02:00,0.67372,0.67373,0.67368,0.67371,110700000.0
2005-12-09 04:03:00,0.67379,0.67379,0.67375,0.67375,75399998.0
2005-12-09 04:04:00,0.67377,0.67381,0.67375,0.67381,108699998.0
2005-12-09 04:05:00,0.67381,0.67381,0.67377,0.67377,25500000.0
2005-12-09 04:06:00,0.67377,0.67377,0.67376,0.67376,32000000.0
2005-12-09 04:07:00,0.67374,0.67374,0.67371,0.67371,21400000.0
2005-12-09 04:08:00,0.67369,0.67369,0.67368,0.67368,52599998.0
2005-12-09 04:09:00,0.67376,0.67377,0.67371,0.67372,206800002.0
2005-12-09 04:10:00,0.67367,0.67372,0.67366,0.67369,201800001.0
2005-12-09 04:11:00,0.67371,0.67377,0.67367,0.67367,87800001.0
2005-12-09 04:12:00,0.6737,0.67373,0.6737,0.67373,16300000.0
2005-12-09 04:13:00,0.67375,0.67375,0.67375,0.67375,4200000.0
2005-12-09 04:14:00,0.6737,0.6737,0.67362,0.6737,163500002.0
2005-12-09 04:15:00,0.67373,0.67378,0.67372,0.67375,157300003.0
2005-12-09 04:16:00,0.67376,0.67384,0.67376,0.67383,252399996.0
2005-12-09 04:17:00,0.67385,0.67385,0.67385,0.67385,42999999.0
2005-12-09 04:18:00,0.67385,0.67392,0.67382,0.67383,334800001.0
2005-12-09 04:19:00,0.67383,0.67388,0.67379,0.67379,188899995.0
2005-12-09 04:20:00,0.67375,0.6738,0.67375,0.6738,79799998.0
2005-12-09 04:21:00,0.67381,0.67388,0.67381,0.67388,122100002.0
2005-12-09 04:22:00,0.67386,0.67388,0.6738,0.6738,179600000.0
2005-12-09 04:23:00,0.67383,0.67384,0.6738,0.67383,73700001.0
2005-12-09 04:24:00,0.6738,0.67388,0.6738,0.67388,149900000.0
2005-12-09 04:25:00,0.67388,0.67388,0.67387,0.67387,49400002.0
2005-12-09 04:26:00,0.67378,0.67388,0.67378,0.67388,69900003.0
2005-12-09 04:27:00,0.6739,0.67393,0.67385,0.67393,118400001.0
2005-12-09 04:28:00,0.67386,0.67387,0.67382,0.67382,64899999.0
2005-12-09 04:29:00,0.67385,0.67386,0.67385,0.67386,85400002.0
2005-12-09 04:30:00,0.67388,0.67392,0.67385,0.67385,168000000.0
2005-12-09 04:31:00,0.67385,0.67387,0.6738,0.67383,107899997.0
2005-12-09 04:32:00,0.67385,0.67385,0.67379,0.67383,81900000.0
2005-12-09 04:33:00,0.67385,0.67385,0.67385,0.67385,48599998.0
2005-12-09 04:34:00,0.67382,0.67382,0.67379,0.67379,148599997.0
2005-12-09 04:35:00,0.67382,0.67382,0.6738,0.6738,33600000.0
2005-12-09 04:36:00,0.67384,0.67386,0.67378,0.67386,64700001.0
2005-12-09 04:37:00,0.67378,0.6738,0.67377,0.6738,154400003.0
2005-12-09 04:38:00,0.67379,0.6739,0.67378,0.6739,94900003.0
2005-12-09 04:39:00,0.67388,0.6739,0.67382,0.67385,271400000.0
2005-12-09 04:40:00,0.6739,0.6739,0.67388,0.67388,51300000.0
2005-12-09 04:41:00,0.6739,0.6739,0.67388,0.67388,62400001.0
2005-12-09 04:42:00,0.67392,0.67392,0.67385,0.6739,131700003.0
2005-12-09 04:43:00,0.67388,0.6739,0.67385,0.67388,97700000.0
2005-12-09 04:44:00,0.67385,0.67393,0.67385,0.67392,148600001.0
2005-12-09 04:45:00,0.67388,0.67397,0.67388,0.67391,137000002.0
2005-12-09 04:46:00,0.67388,0.67394,0.67388,0.67394,110899998.0
2005-12-09 04:47:00,0.67395,0.67395,0.67392,0.67395,89000001.0
2005-12-09 04:48:00,0.67395,0.67395,0.67392,0.67392,64799999.0
2005-12-09 04:49:00,0.67394,0.67402,0.67394,0.67397,103199998.0
2005-12-09 04:50:00,0.67394,0.67394,0.67382,0.67385,92099999.0
2005-12-09 04:51:00,0.67391,0.67393,0.67391,0.67393,4800000.0
2005-12-09 04:52:00,0.67399,0.674,0.67394,0.674,135700003.0
2005-12-09 04:53:00,0.67399,0.67401,0.67393,0.67395,78100000.0
2005-12-09 04:54:00,0.67397,0.67399,0.67397,0.67399,33600000.0
2005-12-09 04:55:00,0.67393,0.674,0.67389,0.67392,175500004.0
2005-12-09 04:56:00,0.67387,0.67387,0.67376,0.67383,140999997.0
2005-12-09 04:57:00,0.67382,0.67389,0.67382,0.67389,15900000.0
2005-12-09 04:58:00,0.67382,0.67393,0.6738,0.67389,256800001.0
2005-12-09 04:59:00,0.67387,0.67394,0.67382,0.67385,203599998.0
2005-12-09 05:00:00,0.67381,0.67388,0.67381,0.67388,53500000.0
2005-12-09 05:01:00,0.67382,0.67382,0.67371,0.67371,157500002.0
2005-12-09 05:02:00,0.67372,0.67375,0.6737,0.6737,52700000.0
2005-12-09 05:03:00,0.67363,0.67373,0.67351,0.67351,262500003.0
2005-12-09 05:04:00,0.67351,0.67367,0.67351,0.67367,36299999.0
2005-12-09 05:05:00,0.67374,0.67381,0.67371,0.6738,196999996.0
2005-12-09 05:06:00,0.67384,0.67384,0.67384,0.67384,36600000.0
2005-12-09 05:07:00,0.67387,0.67389,0.67385,0.67389,92500000.0
2005-12-09 05:08:00,0.67386,0.67395,0.67383,0.67392,105500001.0
2005-12-09 05:09:00,0.67397,0.67404,0.67397,0.67401,119899998.0
2005-12-09 05:10:00,0.67397,0.67399,0.67397,0.67399,14400000.0
2005-12-09 05:11:00,0.67401,0.67401,0.67393,0.67395,160199999.0
2005-12-09 05:12:00,0.674,0.674,0.67385,0.67397,173100001.0
2005-12-09 05:13:00,0.67396,0.67398,0.67389,0.67392,87500001.0
2005-12-09 05:14:00,0.67389,0.67396,0.67387,0.67392,182900002.0
2005-12-09 05:15:00,0.67392,0.67396,0.67391,0.67392,111800000.0
2005-12-09 05:16:00,0.67395,0.67398,0.6739,0.67398,191300000.0
2005-12-09 05:17:00,0.67397,0.67404,0.67397,0.67404,105200000.0
2005-12-09 05:18:00,0.67398,0.67402,0.67398,0.674,138699999.0
2005-12-09 05:19:00,0.67402,0.67402,0.67394,0.674,144399998.0
2005-12-09 05:20:00,0.67402,0.67402,0.67388,0.67392,144400000.0
2005-12-09 05:21:00,0.67402,0.67404,0.67397,0.67397,153800000.0
2005-12-09 05:22:00,0.67398,0.67398,0.67391,0.67393,192499999.0
2005-12-09 05:23:00,0.67397,0.67398,0.67397,0.67398,66599998.0
2005-12-09 05:24:00,0.674,0.67402,0.67393,0.67395,92100000.0
2005-12-09 05:25:00,0.674,0.67402,0.67397,0.67397,137000000.0
2005-12-09 05:26:00,0.67398,0.67404,0.67395,0.67395,208000000.0
2005-12-09 05:27:00,0.67395,0.67403,0.67395,0.67403,124899997.0
2005-12-09 05:28:00,0.67401,0.67403,0.67397,0.67397,125200003.0
2005-12-09 05:29:00,0.674,0.674,0.67397,0.67398,159500000.0
2005-12-09 05:30:00,0.67401,0.67407,0.67401,0.67403,59599999.0
2005-12-09 05:31:00,0.67407,0.67411,0.67407,0.67411,59899998.0
2005-12-09 05:32:00,0.6741,0.67416,0.6741,0.67413,163100001.0
2005-12-09 05:33:00,0.67415,0.67415,0.67405,0.67407,198000003.0
2005-12-09 05:34:00,0.67408,0.67414,0.67408,0.67409,110799998.0
2005-12-09 05:35:00,0.67411,0.67412,0.67411,0.67412,110000001.0
2005-12-09 05:36:00,0.67407,0.67415,0.67407,0.6741,82300001.0
2005-12-09 05:37:00,0.67414,0.67419,0.67408,0.67419,161199997.0
2005-12-09 05:38:00,0.67418,0.6742,0.67418,0.6742,51800000.0
2005-12-09 05:39:00,0.67414,0.67414,0.67406,0.67407,105100003.0
2005-12-09 05:40:00,0.67407,0.67421,0.67407,0.67421,128400002.0
2005-12-09 05:41:00,0.67424,0.67424,0.67419,0.6742,73399998.0
2005-12-09 05:42:00,0.67417,0.67418,0.67415,0.67415,89499999.0
2005-12-09 05:43:00,0.67413,0.67413,0.67413,0.67413,30500000.0
2005-12-09 05:44:00,0.67418,0.6742,0.67417,0.6742,72700000.0
2005-12-09 05:45:00,0.67419,0.67424,0.67416,0.67416,204500002.0
2005-12-09 05:46:00,0.67424,0.67424,0.67418,0.67418,23600000.0
2005-12-09 05:47:00,0.67415,0.67428,0.67415,0.67424,171799998.0
2005-12-09 05:48:00,0.67426,0.67426,0.67425,0.67425,41400002.0
2005-12-09 05:49:00,0.67427,0.67429,0.6742,0.6742,43300000.0
2005-12-09 05:50:00,0.67425,0.67427,0.67425,0.67425,45899998.0
2005-12-09 05:51:00,0.67428,0.67428,0.6742,0.67425,196499995.0
2005-12-09 05:52:00,0.67421,0.67421,0.67408,0.67419,115700002.0
2005-12-09 05:53:00,0.67418,0.6742,0.67417,0.67417,113100000.0
2005-12-09 05:54:00,0.67415,0.67423,0.67414,0.6742,146200003.0
2005-12-09 05:55:00,0.67419,0.67419,0.67412,0.67412,49500001.0
2005-12-09 05:56:00,0.67412,0.67417,0.67412,0.67417,31800000.0
2005-12-09 05:57:00,0.67412,0.67417,0.67412,0.67415,77500001.0
2005-12-09 05:58:00,0.67415,0.67419,0.67415,0.67418,105299998.0
2005-12-09 05:59:00,0.6742,0.67422,0.67417,0.67418,103100002.0
2005-12-09 06:00:00,0.67416,0.67417,0.6741,0.67412,248600002.0
2005-12-09 06:01:00,0.67408,0.67412,0.67407,0.67411,76600001.0
2005-12-09 06:02:00,0.67412,0.67415,0.67412,0.67415,38200000.0
2005-12-09 06:03:00,0.6742,0.67423,0.67417,0.67417,115000000.0
2005-12-09 06:04:00,0.67413,0.67414,0.67413,0.67414,28100000.0
2005-12-09 06:05:00,0.67413,0.67413,0.67407,0.67413,115700000.0
2005-12-09 06:06:00,0.6741,0.67415,0.6741,0.67413,113299999.0
2005-12-09 06:07:00,0.67414,0.67414,0.67404,0.67407,103100001.0
2005-12-09 06:08:00,0.67405,0.67405,0.67405,0.67405,13600000.0
2005-12-09 06:09:00,0.67405,0.67416,0.67405,0.67415,263900002.0
2005-12-09 06:10:00,0.67413,0.67414,0.6741,0.6741,20300000.0
2005-12-09 06:11:00,0.67407,0.67414,0.67405,0.67409,229000002.0
2005-12-09 06:12:00,0.6741,0.67416,0.67405,0.67407,227000003.0
2005-12-09 06:13:00,0.67403,0.67403,0.67401,0.67401,35099999.0
2005-12-09 06:14:00,0.67395,0.67402,0.67395,0.674,106300001.0
2005-12-09 06:15:00,0.67397,0.67402,0.67396,0.67396,126800001.0
2005-12-09 06:16:00,0.674,0.674,0.67395,0.674,103599998.0
2005-12-09 06:17:00,0.674,0.67402,0.67398,0.674,189900005.0
2005-12-09 06:18:00,0.67401,0.67401,0.67393,0.67397,165200001.0
2005-12-09 06:19:00,0.67398,0.67406,0.67398,0.67402,134300000.0
2005-12-09 06:20:00,0.67397,0.674,0.67397,0.67398,64199998.0
2005-12-09 06:21:00,0.674,0.674,0.674,0.674,57400001.0
2005-12-09 06:22:00,0.674,0.674,0.674,0.674,12700000.0
2005-12-09 06:23:00,0.674,0.67405,0.67399,0.67402,218800004.0
2005-12-09 06:24:00,0.67402,0.67407,0.674,0.67402,126799998.0
2005-12-09 06:25:00,0.674,0.67407,0.674,0.67404,99699998.0
2005-12-09 06:26:00,0.67407,0.67416,0.67407,0.67409,86899999.0
2005-12-09 06:27:00,0.67405,0.67405,0.67399,0.67402,109800000.0
2005-12-09 06:28:00,0.67404,0.67404,0.67397,0.67402,141400000.0
2005-12-09 06:29:00,0.67404,0.67404,0.674,0.674,177499997.0
2005-12-09 06:30:00,0.67398,0.67401,0.67394,0.67401,147200000.0
2005-12-09 06:31:00,0.67398,0.674,0.67395,0.674,91900001.0
2005-12-09 06:32:00,0.67403,0.67403,0.67402,0.67402,45400000.0
2005-12-09 06:33:00,0.67397,0.67397,0.67392,0.67396,184899999.0
2005-12-09 06:34:00,0.67398,0.674,0.67398,0.674,42299999.0
2005-12-09 06:35:00,0.67402,0.67403,0.67402,0.67403,52000002.0
2005-12-09 06:36:00,0.67402,0.67402,0.67396,0.67396,59100001.0
2005-12-09 06:37:00,0.67397,0.67402,0.67391,0.67398,127400003.0
2005-12-09 06:38:00,0.67394,0.67398,0.67394,0.67395,64000001.0
2005-12-09 06:39:00,0.67397,0.67397,0.67394,0.67394,78200002.0
2005-12-09 06:40:00,0.67399,0.67399,0.67394,0.67399,59899999.0
2005-12-09 06:41:00,0.67392,0.67399,0.67391,0.67393,258900000.0
2005-12-09 06:42:00,0.6739,0.6739,0.6739,0.6739,11900000.0
2005-12-09 06:43:00,0.67394,0.67396,0.67394,0.67396,50200000.0
2005-12-09 06:44:00,0.674,0.674,0.67395,0.67395,181099996.0
2005-12-09 06:45:00,0.67405,0.67407,0.67398,0.67398,204999997.0
2005-12-09 06:46:00,0.67402,0.67406,0.67395,0.67395,178400003.0
2005-12-09 06:47:00,0.67397,0.67403,0.67397,0.674,93300001.0
2005-12-09 06:48:00,0.67397,0.67398,0.67397,0.67398,75699998.0
2005-12-09 06:49:00,0.674,0.674,0.674,0.674,20800000.0
2005-12-09 06:50:00,0.67399,0.67403,0.67399,0.67403,43900002.0
2005-12-09 06:51:00,0.674,0.674,0.67395,0.67395,61399999.0
2005-12-09 06:52:00,0.67397,0.67403,0.67397,0.67403,85099997.0
2005-12-09 06:53:00,0.67405,0.67405,0.674,0.674,112700000.0
2005-12-09 06:54:00,0.67404,0.67405,0.67404,0.67405,55899998.0
2005-12-09 06:55:00,0.6741,0.67413,0.67407,0.67407,69499998.0
2005-12-09 06:56:00,0.67405,0.67413,0.67405,0.67407,227299999.0
2005-12-09 06:57:00,0.67405,0.67405,0.67405,0.67405,2400000.0
2005-12-09 06:58:00,0.6741,0.6741,0.6741,0.6741,35099998.0
2005-12-09 06:59:00,0.67405,0.6741,0.67405,0.6741,43399999.0
2005-12-09 07:00:00,0.67404,0.67407,0.67403,0.67407,38300000.0
2005-12-09 07:01:00,0.67402,0.67405,0.67402,0.67402,216499998.0
2005-12-09 07:02:00,0.674,0.67403,0.67399,0.67402,140199998.0
2005-12-09 07:03:00,0.67401,0.67402,0.67399,0.67402,47900001.0
2005-12-09 07:04:00,0.67397,0.67403,0.67397,0.67403,66200001.0
2005-12-09 07:05:00,0.67397,0.67397,0.67397,0.67397,800000.0
2005-12-09 07:06:00,0.67398,0.67398,0.67394,0.67394,84799999.0
2005-12-09 07:07:00,0.67393,0.67393,0.67392,0.67392,81399998.0
2005-12-09 07:08:00,0.67391,0.67392,0.67391,0.67391,70299999.0
2005-12-09 07:09:00,0.67392,0.67395,0.67389,0.67395,153499998.0
2005-12-09 07:10:00,0.67392,0.67395,0.67392,0.67392,72100001.0
2005-12-09 07:11:00,0.67393,0.67393,0.67389,0.67391,68600000.0
2005-12-09 07:12:00,0.67387,0.6739,0.67387,0.6739,9100000.0
2005-12-09 07:13:00,0.67391,0.67394,0.67391,0.67391,30800001.0
2005-12-09 07:14:00,0.6739,0.67395,0.67387,0.67392,82899998.0
2005-12-09 07:15:00,0.67395,0.67395,0.67393,0.67395,133499998.0
2005-12-09 07:16:00,0.67396,0.67399,0.67395,0.67395,227999998.0
2005-12-09 07:17:00,0.67392,0.67398,0.67392,0.67398,129299998.0
2005-12-09 07:18:00,0.67402,0.67404,0.67398,0.67402,99200001.0
2005-12-09 07:19:00,0.67402,0.67407,0.67402,0.67403,93400001.0
2005-12-09 07:20:00,0.67402,0.67404,0.67395,0.67395,134000000.0
2005-12-09 07:21:00,0.67398,0.67399,0.67396,0.67399,62400002.0
2005-12-09 07:22:00,0.67402,0.6741,0.67402,0.6741,37500000.0
2005-12-09 07:23:00,0.67406,0.6741,0.67402,0.67407,201100001.0
2005-12-09 07:24:00,0.67405,0.67413,0.67405,0.67411,199100004.0
2005-12-09 07:25:00,0.67411,0.67412,0.67411,0.67412,56700002.0
2005-12-09 07:26:00,0.67409,0.67412,0.67406,0.67412,59200001.0
2005-12-09 07:27:00,0.67406,0.67408,0.67406,0.67406,138400002.0
2005-12-09 07:28:00,0.67405,0.67405,0.67405,0.67405,43900002.0
2005-12-09 07:29:00,0.6741,0.6741,0.67405,0.6741,79799999.0
2005-12-09 07:30:00,0.67408,0.6741,0.67405,0.67408,139599996.0
2005-12-09 07:31:00,0.67413,0.67413,0.67407,0.67407,88100002.0
2005-12-09 07:32:00,0.67408,0.6741,0.67405,0.6741,66400002.0
2005-12-09 07:33:00,0.6741,0.6741,0.67408,0.67408,61400002.0
2005-12-09 07:34:00,0.67405,0.6741,0.67405,0.6741,236199992.0
2005-12-09 07:35:00,0.6741,0.6741,0.67405,0.67407,75900001.0
2005-12-09 07:36:00,0.6741,0.6741,0.67408,0.67408,73700002.0
2005-12-09 07:37:00,0.6741,0.6741,0.67403,0.67405,226900000.0
2005-12-09 07:38:00,0.67407,0.67409,0.67405,0.67405,176300002.0
2005-12-09 07:39:00,0.67404,0.6741,0.67404,0.67407,93299999.0
2005-12-09 07:40:00,0.67409,0.67409,0.67404,0.67409,138699999.0
2005-12-09 07:41:00,0.67409,0.67409,0.67405,0.67409,101500004.0
2005-12-09 07:42:00,0.67408,0.67409,0.67403,0.67403,133400000.0
2005-12-09 07:43:00,0.67399,0.67409,0.67399,0.67408,97999999.0
2005-12-09 07:44:00,0.67405,0.67407,0.67405,0.67407,47099999.0
2005-12-09 07:45:00,0.67405,0.6741,0.67405,0.67405,70800002.0
2005-12-09 07:46:00,0.67406,0.67411,0.674,0.674,138899999.0
2005-12-09 07:47:00,0.67405,0.67409,0.67405,0.67409,59000000.0
2005-12-09 07:48:00,0.67407,0.6741,0.67407,0.67407,65900000.0
2005-12-09 07:49:00,0.67404,0.67406,0.67404,0.67406,53199999.0
2005-12-09 07:50:00,0.67412,0.67416,0.6741,0.6741,89499999.0
2005-12-09 07:51:00,0.67405,0.67416,0.67405,0.67412,119000000.0
2005-12-09 07:52:00,0.67413,0.67413,0.67409,0.67409,13500000.0
2005-12-09 07:53:00,0.67402,0.67408,0.67398,0.67398,178399999.0
2005-12-09 07:54:00,0.67399,0.6741,0.67399,0.67409,172999999.0
2005-12-09 07:55:00,0.6741,0.6741,0.6741,0.6741,8000000.0
2005-12-09 07:56:00,0.67404,0.67406,0.67398,0.67398,135700000.0
2005-12-09 07:57:00,0.67389,0.67396,0.67386,0.67388,175400003.0
2005-12-09 07:58:00,0.67385,0.6739,0.67375,0.6739,109000000.0
2005-12-09 07:59:00,0.67399,0.67399,0.67399,0.67399,60599998.0
2005-12-09 08:00:00,0.67388,0.67391,0.67385,0.67388,218400003.0
2005-12-09 08:01:00,0.67387,0.6739,0.67378,0.67383,121200002.0
2005-12-09 08:02:00,0.67392,0.67392,0.6739,0.6739,62500000.0
2005-12-09 08:03:00,0.67392,0.67394,0.67388,0.67394,54800000.0
2005-12-09 08:04:00,0.67392,0.67395,0.6739,0.67395,167100003.0
2005-12-09 08:05:00,0.67389,0.67393,0.67383,0.67393,146199999.0
2005-12-09 08:06:00,0.67387,0.6739,0.67387,0.6739,121200000.0
2005-12-09 08:07:00,0.6739,0.67393,0.6739,0.67393,29500001.0
2005-12-09 08:08:00,0.67399,0.67401,0.67399,0.67401,15900000.0
2005-12-09 08:09:00,0.67403,0.67407,0.67396,0.67396,110100001.0
2005-12-09 08:10:00,0.67407,0.6741,0.67391,0.67395,206099996.0
2005-12-09 08:11:00,0.6739,0.67392,0.67386,0.67388,160699998.0
2005-12-09 08:12:00,0.67389,0.67394,0.67384,0.67394,67800000.0
2005-12-09 08:13:00,0.67393,0.67397,0.67384,0.67395,254299998.0
2005-12-09 08:14:00,0.67398,0.67398,0.67391,0.67398,211399998.0
2005-12-09 08:15:00,0.67394,0.67404,0.67394,0.67395,199599998.0
2005-12-09 08:16:00,0.67399,0.67401,0.67399,0.67401,94199996.0
2005-12-09 08:17:00,0.67405,0.67407,0.67405,0.67407,27900000.0
2005-12-09 08:18:00,0.67404,0.67404,0.67399,0.67404,129900000.0
2005-12-09 08:19:00,0.67407,0.67409,0.67404,0.67404,142400000.0
2005-12-09 08:20:00,0.67405,0.67408,0.67402,0.67402,271999998.0
2005-12-09 08:21:00,0.674,0.67406,0.67394,0.67402,174299998.0
2005-12-09 08:22:00,0.67402,0.67402,0.67389,0.6739,139099998.0
2005-12-09 08:23:00,0.67396,0.67399,0.67396,0.67399,27300000.0
2005-12-09 08:24:00,0.67401,0.67401,0.67393,0.67395,171599997.0
2005-12-09 08:25:00,0.6739,0.67393,0.67389,0.67389,7200000.0
2005-12-09 08:26:00,0.67387,0.67387,0.67376,0.67385,111500003.0
2005-12-09 08:27:00,0.67378,0.67378,0.67369,0.67372,147100002.0
2005-12-09 08:28:00,0.67373,0.67382,0.67373,0.6738,83700000.0
2005-12-09 08:29:00,0.67385,0.6739,0.67383,0.67383,98100000.0
2005-12-09 08:30:00,0.67382,0.67389,0.67382,0.67389,159800001.0
2005-12-09 08:31:00,0.6739,0.67405,0.6739,0.67399,56400000.0
2005-12-09 08:32:00,0.67397,0.67406,0.67397,0.67397,150900001.0
2005-12-09 08:33:00,0.67397,0.67405,0.67397,0.67405,141000000.0
2005-12-09 08:34:00,0.67405,0.67405,0.674,0.67405,60900000.0
2005-12-09 08:35:00,0.67399,0.67399,0.6739,0.67395,174100002.0
2005-12-09 08:36:00,0.67393,0.67393,0.67387,0.67387,148399999.0
2005-12-09 08:37:00,0.67386,0.67396,0.67386,0.67392,111900000.0
2005-12-09 08:38:00,0.67392,0.67394,0.67389,0.67389,130599996.0
2005-12-09 08:39:00,0.67385,0.67396,0.67385,0.67396,155299997.0
2005-12-09 08:40:00,0.67392,0.67392,0.67389,0.67392,82999999.0
2005-12-09 08:41:00,0.6739,0.67391,0.6739,0.67391,31500000.0
2005-12-09 08:42:00,0.6739,0.67403,0.6739,0.674,214099994.0
2005-12-09 08:43:00,0.67399,0.67406,0.67399,0.674,88500000.0
2005-12-09 08:44:00,0.67403,0.67411,0.674,0.67411,135299998.0
2005-12-09 08:45:00,0.67407,0.67412,0.67406,0.67407,163000003.0
2005-12-09 08:46:00,0.67402,0.67418,0.67401,0.67418,104600003.0
2005-12-09 08:47:00,0.67417,0.67417,0.67414,0.67415,119499998.0
2005-12-09 08:48:00,0.67411,0.67412,0.67411,0.67412,39900001.0
2005-12-09 08:49:00,0.6741,0.67411,0.67406,0.6741,143199996.0
2005-12-09 08:50:00,0.67411,0.67412,0.67408,0.67408,110699999.0
2005-12-09 08:51:00,0.67408,0.67413,0.67407,0.67407,169900003.0
2005-12-09 08:52:00,0.67405,0.67413,0.67405,0.67413,175800000.0
2005-12-09 08:53:00,0.67409,0.67409,0.67407,0.67409,82700001.0
2005-12-09 08:54:00,0.67412,0.67417,0.67411,0.67413,89400001.0
2005-12-09 08:55:00,0.67414,0.67417,0.67413,0.67415,99200000.0
2005-12-09 08:56:00,0.6742,0.67423,0.67417,0.6742,132100004.0
2005-12-09 08:57:00,0.67421,0.67425,0.67414,0.67418,212300002.0
2005-12-09 08:58:00,0.67417,0.6742,0.67415,0.67418,73200001.0
2005-12-09 08:59:00,0.67415,0.67427,0.67415,0.67425,209199997.0
2005-12-09 09:00:00,0.67425,0.67427,0.67421,0.67427,115499999.0
2005-12-09 09:01:00,0.67429,0.67432,0.6742,0.6742,170200000.0
2005-12-09 09:02:00,0.6742,0.67421,0.67416,0.67421,91500003.0
2005-12-09 09:03:00,0.67423,0.67423,0.67412,0.67415,170199999.0
2005-12-09 09:04:00,0.67422,0.67424,0.67419,0.67419,41900000.0
2005-12-09 09:05:00,0.67424,0.67431,0.67424,0.67425,158100000.0
2005-12-09 09:06:00,0.67431,0.67432,0.67427,0.6743,228600006.0
2005-12-09 09:07:00,0.67431,0.67438,0.67428,0.67433,172800007.0
2005-12-09 09:08:00,0.67432,0.67436,0.67428,0.67429,117899999.0
2005-12-09 09:09:00,0.67433,0.67433,0.67428,0.67428,7200000.0
2005-12-09 09:10:00,0.67427,0.67439,0.67423,0.67432,232300002.0
2005-12-09 09:11:00,0.67426,0.6743,0.67419,0.6743,177000004.0
2005-12-09 09:12:00,0.67429,0.67431,0.67428,0.67431,243999998.0
2005-12-09 09:13:00,0.67429,0.6743,0.67426,0.67427,108700001.0
2005-12-09 09:14:00,0.67426,0.67434,0.67426,0.6743,83799998.0
2005-12-09 09:15:00,0.67429,0.67429,0.67422,0.67425,147899999.0
2005-12-09 09:16:00,0.67425,0.67425,0.67419,0.67422,138700000.0
2005-12-09 09:17:00,0.67419,0.6742,0.67412,0.67413,161500003.0
2005-12-09 09:18:00,0.67417,0.6742,0.67413,0.67413,101600003.0
2005-12-09 09:19:00,0.67412,0.67413,0.6741,0.67411,166900002.0
2005-12-09 09:20:00,0.67408,0.67408,0.67407,0.67407,65400002.0
2005-12-09 09:21:00,0.67409,0.67415,0.67405,0.67415,141600004.0
2005-12-09 09:22:00,0.67414,0.67414,0.67403,0.67409,70400001.0
2005-12-09 09:23:00,0.67404,0.67404,0.67396,0.67397,180999998.0
2005-12-09 09:24:00,0.67397,0.67402,0.67393,0.67395,140599998.0
2005-12-09 09:25:00,0.67398,0.67398,0.67386,0.67393,169199999.0
2005-12-09 09:26:00,0.67396,0.67399,0.6739,0.6739,94999999.0
2005-12-09 09:27:00,0.67389,0.67391,0.67383,0.67387,155800003.0
2005-12-09 09:28:00,0.67386,0.67388,0.67382,0.67382,176300001.0
2005-12-09 09:29:00,0.67382,0.67385,0.67378,0.67385,221800005.0
2005-12-09 09:30:00,0.67382,0.67382,0.67373,0.67373,98299998.0
2005-12-09 09:31:00,0.67371,0.67376,0.67371,0.67376,91899999.0
2005-12-09 09:32:00,0.67368,0.67374,0.67367,0.67367,146300000.0
2005-12-09 09:33:00,0.67358,0.67358,0.67347,0.67351,61200000.0
2005-12-09 09:34:00,0.6736,0.67373,0.6736,0.67372,169999998.0
2005-12-09 09:35:00,0.67375,0.67375,0.67368,0.67371,37800000.0
2005-12-09 09:36:00,0.67365,0.67365,0.67354,0.67354,117500002.0
2005-12-09 09:37:00,0.67363,0.67363,0.67358,0.67359,78800000.0
2005-12-09 09:38:00,0.67364,0.67364,0.67351,0.6736,175000003.0
2005-12-09 09:39:00,0.67356,0.67369,0.67355,0.67369,138199998.0
2005-12-09 09:40:00,0.67364,0.67364,0.6736,0.6736,70600000.0
2005-12-09 09:41:00,0.67357,0.67358,0.6735,0.67353,94700000.0
2005-12-09 09:42:00,0.67357,0.67357,0.67347,0.67352,125999999.0
2005-12-09 09:43:00,0.67351,0.67356,0.67343,0.6735,148999997.0
2005-12-09 09:44:00,0.67342,0.67345,0.67342,0.67345,16000000.0
2005-12-09 09:45:00,0.67353,0.67357,0.67351,0.67356,67700000.0
2005-12-09 09:46:00,0.67356,0.67364,0.67352,0.67357,225200003.0
2005-12-09 09:47:00,0.6736,0.67363,0.67353,0.67358,332299998.0
2005-12-09 09:48:00,0.67355,0.67361,0.67353,0.67353,92200001.0
2005-12-09 09:49:00,0.67351,0.67351,0.67342,0.67351,207399997.0
2005-12-09 09:50:00,0.67356,0.67356,0.67347,0.67356,213200003.0
2005-12-09 09:51:00,0.67351,0.67353,0.67346,0.67351,129099999.0
2005-12-09 09:52:00,0.67353,0.67355,0.67346,0.67348,129499999.0
2005-12-09 09:53:00,0.67347,0.6735,0.67343,0.67347,237700001.0
2005-12-09 09:54:00,0.6734,0.6735,0.6734,0.67348,222299999.0
2005-12-09 09:55:00,0.67346,0.67346,0.67341,0.67345,221699998.0
2005-12-09 09:56:00,0.67341,0.67347,0.67338,0.67338,199499999.0
2005-12-09 09:57:00,0.67345,0.67349,0.67341,0.67349,138500001.0
2005-12-09 09:58:00,0.6735,0.6735,0.67345,0.67349,65500000.0
2005-12-09 09:59:00,0.67353,0.67361,0.67353,0.67354,146900000.0
2005-12-09 10:00:00,0.67354,0.67364,0.67354,0.67364,111900000.0
2005-12-09 10:01:00,0.67356,0.67359,0.67352,0.67359,108099998.0
2005-12-09 10:02:00,0.67358,0.67371,0.67356,0.67371,226000001.0
2005-12-09 10:03:00,0.67373,0.67373,0.6736,0.67372,169400000.0
2005-12-09 10:04:00,0.6738,0.67414,0.6738,0.6741,108099999.0
2005-12-09 10:05:00,0.67414,0.67423,0.67414,0.67423,153700002.0
2005-12-09 10:06:00,0.6742,0.67424,0.67415,0.67422,181700002.0
2005-12-09 10:07:00,0.67415,0.67415,0.67406,0.67414,143199999.0
2005-12-09 10:08:00,0.67412,0.67412,0.67399,0.67403,129200002.0
2005-12-09 10:09:00,0.67397,0.67402,0.67393,0.67398,223900001.0
2005-12-09 10:10:00,0.67398,0.67398,0.67392,0.67392,25000001.0
2005-12-09 10:11:00,0.67389,0.67398,0.67389,0.67395,48300000.0
2005-12-09 10:12:00,0.67392,0.67398,0.67392,0.67398,45400001.0
2005-12-09 10:13:00,0.674,0.674,0.67392,0.67392,178999999.0
2005-12-09 10:14:00,0.67393,0.67402,0.67393,0.67394,183400001.0
2005-12-09 10:15:00,0.67397,0.67404,0.67397,0.67398,95300001.0
2005-12-09 10:16:00,0.674,0.67407,0.674,0.67403,76999998.0
2005-12-09 10:17:00,0.67403,0.67407,0.67401,0.67406,205500000.0
2005-12-09 10:18:00,0.67408,0.6741,0.67404,0.67406,66400000.0
2005-12-09 10:19:00,0.67412,0.67413,0.67408,0.67412,121700000.0
2005-12-09 10:20:00,0.67411,0.67413,0.67405,0.67413,129700002.0
2005-12-09 10:21:00,0.67408,0.67411,0.67408,0.6741,137400002.0
2005-12-09 10:22:00,0.67407,0.67409,0.67404,0.67406,243300002.0
2005-12-09 10:23:00,0.67406,0.6741,0.67404,0.67407,87600002.0
2005-12-09 10:24:00,0.67409,0.67409,0.67403,0.67405,239199996.0
2005-12-09 10:25:00,0.67406,0.67408,0.67401,0.67408,105500000.0
2005-12-09 10:26:00,0.67408,0.67412,0.67406,0.67406,166199999.0
2005-12-09 10:27:00,0.67409,0.67419,0.67408,0.67416,114000000.0
2005-12-09 10:28:00,0.67412,0.67419,0.6741,0.67412,309799999.0
2005-12-09 10:29:00,0.67407,0.67414,0.67407,0.67411,153800000.0
2005-12-09 10:30:00,0.67408,0.67412,0.67405,0.67408,129300004.0
2005-12-09 10:31:00,0.67412,0.67412,0.6741,0.6741,48700002.0
2005-12-09 10:32:00,0.67413,0.67418,0.67409,0.67414,143700001.0
2005-12-09 10:33:00,0.67418,0.67427,0.67418,0.67425,214600002.0
2005-12-09 10:34:00,0.67423,0.67423,0.67414,0.67414,120399999.0
2005-12-09 10:35:00,0.67417,0.67417,0.67407,0.6741,145700005.0
2005-12-09 10:36:00,0.67401,0.67401,0.6738,0.67385,185200001.0
2005-12-09 10:37:00,0.67384,0.67384,0.67378,0.67383,141500004.0
2005-12-09 10:38:00,0.67379,0.67379,0.67371,0.67378,165400002.0
2005-12-09 10:39:00,0.67376,0.67376,0.67372,0.67376,53300000.0
2005-12-09 10:40:00,0.67373,0.67384,0.67373,0.67377,183600001.0
2005-12-09 10:41:00,0.67381,0.67385,0.67377,0.67384,168500001.0
2005-12-09 10:42:00,0.67383,0.67383,0.67371,0.67371,71600000.0
2005-12-09 10:43:00,0.67375,0.67382,0.67373,0.67375,112100000.0
2005-12-09 10:44:00,0.6737,0.67376,0.6737,0.67376,87900003.0
2005-12-09 10:45:00,0.67373,0.67388,0.67368,0.67388,126999997.0
2005-12-09 10:46:00,0.67378,0.6738,0.67368,0.67368,198600000.0
2005-12-09 10:47:00,0.67359,0.67359,0.67356,0.67356,16700000.0
2005-12-09 10:48:00,0.67353,0.67356,0.67353,0.67356,56800001.0
2005-12-09 10:49:00,0.67369,0.6737,0.67363,0.67363,172200002.0
2005-12-09 10:50:00,0.67365,0.67367,0.67357,0.67357,95900001.0
2005-12-09 10:51:00,0.67356,0.67361,0.67356,0.67359,73000001.0
2005-12-09 10:52:00,0.67359,0.67373,0.67359,0.67373,111099998.0
2005-12-09 10:53:00,0.67374,0.67383,0.67374,0.67381,83900002.0
2005-12-09 10:54:00,0.67392,0.67404,0.67392,0.67396,148799996.0
2005-12-09 10:55:00,0.67403,0.67403,0.67386,0.67401,177799996.0
2005-12-09 10:56:00,0.67398,0.67398,0.6738,0.67386,111199999.0
2005-12-09 10:57:00,0.67378,0.6739,0.67378,0.67386,259500003.0
2005-12-09 10:58:00,0.67389,0.67398,0.67389,0.67396,243600005.0
2005-12-09 10:59:00,0.67392,0.67393,0.67387,0.67392,97200000.0
2005-12-09 11:00:00,0.67389,0.67391,0.67385,0.67386,86100001.0
2005-12-09 11:01:00,0.67384,0.67384,0.6737,0.67378,182199997.0
2005-12-09 11:02:00,0.67379,0.67382,0.67373,0.67373,120399998.0
2005-12-09 11:03:00,0.67363,0.67366,0.67363,0.67364,75100001.0
2005-12-09 11:04:00,0.67364,0.67374,0.6736,0.67373,174100002.0
2005-12-09 11:05:00,0.67371,0.67372,0.67364,0.67365,160499997.0
2005-12-09 11:06:00,0.67368,0.67368,0.67363,0.67368,139500000.0
2005-12-09 11:07:00,0.67369,0.67376,0.67369,0.67372,27200000.0
2005-12-09 11:08:00,0.67378,0.67378,0.67371,0.67374,111900002.0
2005-12-09 11:09:00,0.6737,0.67378,0.6737,0.67373,171299999.0
2005-12-09 11:10:00,0.67377,0.67381,0.67374,0.67375,185299998.0
2005-12-09 11:11:00,0.6738,0.67382,0.67374,0.67374,152599998.0
2005-12-09 11:12:00,0.67376,0.67382,0.67375,0.6738,162399999.0
2005-12-09 11:13:00,0.6738,0.67382,0.67373,0.67373,119900004.0
2005-12-09 11:14:00,0.67371,0.67372,0.67365,0.6737,230100001.0
2005-12-09 11:15:00,0.67375,0.67375,0.67364,0.6737,155099998.0
2005-12-09 11:16:00,0.67368,0.67368,0.67358,0.67365,247399999.0
2005-12-09 11:17:00,0.67364,0.67366,0.6736,0.67363,168300000.0
2005-12-09 11:18:00,0.67361,0.67369,0.67355,0.67362,148399999.0
2005-12-09 11:19:00,0.67362,0.67365,0.67352,0.67357,296199996.0
2005-12-09 11:20:00,0.6735,0.67358,0.67348,0.6735,148700002.0
2005-12-09 11:21:00,0.67356,0.67359,0.67351,0.67354,96400002.0
2005-12-09 11:22:00,0.67353,0.67353,0.67342,0.67342,236999997.0
2005-12-09 11:23:00,0.67348,0.67356,0.67348,0.67352,228500000.0
2005-12-09 11:24:00,0.67357,0.67362,0.67356,0.6736,154299998.0
2005-12-09 11:25:00,0.67357,0.67362,0.67357,0.67362,142700001.0
2005-12-09 11:26:00,0.67364,0.67373,0.67364,0.67373,97700003.0
2005-12-09 11:27:00,0.67372,0.67376,0.67366,0.67366,109300002.0
2005-12-09 11:28:00,0.67367,0.67375,0.67367,0.67371,182800002.0
2005-12-09 11:29:00,0.67376,0.67378,0.67374,0.67377,122200001.0
2005-12-09 11:30:00,0.67369,0.67369,0.67318,0.67331,143099998.0
2005-12-09 11:31:00,0.6733,0.67346,0.6733,0.67344,160299996.0
2005-12-09 11:32:00,0.67352,0.67355,0.6735,0.6735,263700001.0
2005-12-09 11:33:00,0.67347,0.67352,0.67345,0.67347,275199995.0
2005-12-09 11:34:00,0.67348,0.6735,0.67342,0.67346,78900001.0
2005-12-09 11:35:00,0.6735,0.6735,0.67348,0.67348,86099998.0
2005-12-09 11:36:00,0.67349,0.67356,0.67349,0.6735,289699998.0
2005-12-09 11:37:00,0.67351,0.6736,0.6735,0.6736,169099996.0
2005-12-09 11:38:00,0.67355,0.67358,0.67355,0.67358,27099999.0
2005-12-09 11:39:00,0.67359,0.67372,0.67357,0.67372,159000000.0
2005-12-09 11:40:00,0.67377,0.67379,0.67371,0.67378,302199996.0
2005-12-09 11:41:00,0.67378,0.67387,0.67378,0.67386,144699999.0
2005-12-09 11:42:00,0.67382,0.67387,0.67382,0.67387,174900001.0
2005-12-09 11:43:00,0.6739,0.67395,0.6739,0.67395,57099998.0
2005-12-09 11:44:00,0.6739,0.67393,0.67382,0.67382,60500001.0
2005-12-09 11:45:00,0.67384,0.6739,0.67384,0.67388,174699999.0
2005-12-09 11:46:00,0.67383,0.67389,0.67382,0.67382,182000003.0
2005-12-09 11:47:00,0.67385,0.67391,0.67377,0.67391,274300000.0
2005-12-09 11:48:00,0.67386,0.67388,0.67381,0.67383,141300001.0
2005-12-09 11:49:00,0.67377,0.6738,0.67373,0.6738,206299997.0
2005-12-09 11:50:00,0.6737,0.67377,0.6737,0.67372,196400001.0
2005-12-09 11:51:00,0.67378,0.67378,0.67367,0.67367,317500002.0
2005-12-09 11:52:00,0.6737,0.67372,0.67366,0.67368,142300000.0
2005-12-09 11:53:00,0.67362,0.67368,0.67362,0.67368,165399999.0
2005-12-09 11:54:00,0.67363,0.67363,0.67357,0.67359,96600002.0
2005-12-09 11:55:00,0.67365,0.67367,0.67357,0.6736,84600000.0
2005-12-09 11:56:00,0.6736,0.67365,0.6736,0.67365,67900001.0
2005-12-09 11:57:00,0.67367,0.67367,0.67362,0.67367,122100002.0
2005-12-09 11:58:00,0.67363,0.67365,0.67355,0.67357,165799997.0
2005-12-09 11:59:00,0.6736,0.67366,0.67356,0.67366,203700003.0
2005-12-09 12:00:00,0.6736,0.67367,0.6736,0.67362,301800003.0
2005-12-09 12:01:00,0.67365,0.67368,0.67357,0.67357,98300002.0
2005-12-09 12:02:00,0.67361,0.67361,0.67348,0.67358,239100000.0
2005-12-09 12:03:00,0.67361,0.67361,0.67354,0.67356,71800000.0
2005-12-09 12:04:00,0.67359,0.6736,0.67356,0.67356,96600003.0
2005-12-09 12:05:00,0.67357,0.67363,0.67357,0.67363,62200001.0
2005-12-09 12:06:00,0.67364,0.6737,0.67364,0.6737,191700000.0
2005-12-09 12:07:00,0.67371,0.67382,0.67371,0.67375,111899998.0
2005-12-09 12:08:00,0.67377,0.67378,0.67369,0.67378,127000001.0
2005-12-09 12:09:00,0.6738,0.67385,0.67377,0.67377,264399996.0
2005-12-09 12:10:00,0.67379,0.67382,0.67376,0.67377,145600003.0
2005-12-09 12:11:00,0.67373,0.67373,0.67358,0.67368,105399996.0
2005-12-09 12:12:00,0.67364,0.67368,0.67361,0.67366,119699999.0
2005-12-09 12:13:00,0.67368,0.67372,0.67364,0.67364,99800002.0
2005-12-09 12:14:00,0.67366,0.67369,0.67366,0.67366,112999997.0
2005-12-09 12:15:00,0.67363,0.67365,0.67358,0.6736,273700001.0
2005-12-09 12:16:00,0.67365,0.67367,0.67356,0.67367,214799997.0
2005-12-09 12:17:00,0.67368,0.67368,0.6736,0.67365,212499996.0
2005-12-09 12:18:00,0.67363,0.67363,0.67357,0.67357,192400000.0
2005-12-09 12:19:00,0.6736,0.6736,0.67353,0.67353,83400001.0
2005-12-09 12:20:00,0.67355,0.67362,0.67352,0.67352,169999998.0
2005-12-09 12:21:00,0.67352,0.67357,0.67352,0.67352,343800002.0
2005-12-09 12:22:00,0.67352,0.67353,0.67351,0.67351,122200000.0
2005-12-09 12:23:00,0.67348,0.67354,0.67346,0.67354,93199998.0
2005-12-09 12:24:00,0.67354,0.67365,0.67348,0.67365,135899999.0
2005-12-09 12:25:00,0.67363,0.6738,0.67358,0.6738,115099996.0
2005-12-09 12:26:00,0.67374,0.67377,0.67374,0.67377,98200001.0
2005-12-09 12:27:00,0.67378,0.67379,0.67372,0.67372,244999999.0
2005-12-09 12:28:00,0.67375,0.67382,0.67375,0.67382,82900000.0
2005-12-09 12:29:00,0.67381,0.67387,0.67381,0.67385,144400001.0
2005-12-09 12:30:00,0.67384,0.67387,0.67379,0.67379,105100003.0
2005-12-09 12:31:00,0.67381,0.67395,0.67381,0.67394,112400000.0
2005-12-09 12:32:00,0.67398,0.674,0.67395,0.67397,282200001.0
2005-12-09 12:33:00,0.67395,0.67395,0.67395,0.67395,79100002.0
2005-12-09 12:34:00,0.67388,0.67389,0.67388,0.67389,12000000.0
2005-12-09 12:35:00,0.6739,0.67397,0.67387,0.67395,176399997.0
2005-12-09 12:36:00,0.674,0.6741,0.67397,0.674,240800000.0
2005-12-09 12:37:00,0.67407,0.67416,0.67407,0.67412,98000001.0
2005-12-09 12:38:00,0.67406,0.67409,0.674,0.67405,199400000.0
2005-12-09 12:39:00,0.67413,0.67413,0.67404,0.67408,136900003.0
2005-12-09 12:40:00,0.67403,0.67408,0.674,0.67403,137500001.0
2005-12-09 12:41:00,0.67404,0.67404,0.67396,0.67397,86700002.0
2005-12-09 12:42:00,0.67395,0.67403,0.67395,0.674,195899997.0
2005-12-09 12:43:00,0.67398,0.67398,0.67394,0.67396,126199998.0
2005-12-09 12:44:00,0.67388,0.67388,0.67374,0.67374,135499998.0
2005-12-09 12:45:00,0.67372,0.67375,0.6737,0.6737,141700002.0
2005-12-09 12:46:00,0.67377,0.67382,0.67377,0.67377,162100000.0
2005-12-09 12:47:00,0.67376,0.67381,0.67375,0.6738,284500000.0
2005-12-09 12:48:00,0.67381,0.67381,0.67367,0.67375,69300002.0
2005-12-09 12:49:00,0.67375,0.67378,0.67362,0.67362,125400002.0
2005-12-09 12:50:00,0.67362,0.6737,0.67361,0.67361,132800000.0
2005-12-09 12:51:00,0.67362,0.67369,0.6736,0.6736,305000006.0
2005-12-09 12:52:00,0.67364,0.67364,0.67361,0.67361,44700000.0
2005-12-09 12:53:00,0.67374,0.67374,0.67365,0.67369,185000001.0
2005-12-09 12:54:00,0.67365,0.67372,0.67365,0.6737,239100006.0
2005-12-09 12:55:00,0.67368,0.6737,0.67361,0.67366,163000002.0
2005-12-09 12:56:00,0.67367,0.6737,0.67362,0.67362,132400002.0
2005-12-09 12:57:00,0.67367,0.67374,0.67367,0.6737,137299998.0
2005-12-09 12:58:00,0.6737,0.67376,0.6737,0.6737,94300000.0
2005-12-09 12:59:00,0.6737,0.67375,0.67361,0.67363,183700002.0
2005-12-09 13:00:00,0.67364,0.67365,0.67362,0.67362,150599998.0
2005-12-09 13:01:00,0.67369,0.67369,0.67358,0.67358,111000002.0
2005-12-09 13:02:00,0.67364,0.6738,0.67364,0.67376,177500002.0
2005-12-09 13:03:00,0.67368,0.67376,0.67368,0.67375,163799998.0
2005-12-09 13:04:00,0.67369,0.6737,0.67361,0.6737,185500001.0
2005-12-09 13:05:00,0.67357,0.67366,0.67353,0.67365,74300001.0
2005-12-09 13:06:00,0.67375,0.67388,0.67375,0.67383,207000002.0
2005-12-09 13:07:00,0.67385,0.67395,0.67385,0.67389,197800004.0
2005-12-09 13:08:00,0.67393,0.67395,0.67389,0.67395,296899998.0
2005-12-09 13:09:00,0.67394,0.67401,0.67388,0.67401,147700000.0
2005-12-09 13:10:00,0.67393,0.67393,0.67382,0.67383,166999996.0
2005-12-09 13:11:00,0.67382,0.67385,0.6738,0.6738,258500003.0
2005-12-09 13:12:00,0.67389,0.67391,0.67389,0.67391,79699998.0
2005-12-09 13:13:00,0.67392,0.67394,0.67388,0.67388,68499999.0
2005-12-09 13:14:00,0.67388,0.67395,0.67388,0.67392,148900000.0
2005-12-09 13:15:00,0.67385,0.67393,0.67385,0.67393,86499999.0
2005-12-09 13:16:00,0.67391,0.67392,0.67388,0.67388,85099998.0
2005-12-09 13:17:00,0.67398,0.67399,0.6739,0.67399,232300001.0
2005-12-09 13:18:00,0.67395,0.674,0.67391,0.67399,83800001.0
2005-12-09 13:19:00,0.67397,0.674,0.67397,0.674,38300000.0
2005-12-09 13:20:00,0.67397,0.67403,0.67397,0.67397,252999995.0
2005-12-09 13:21:00,0.67393,0.67399,0.67392,0.67395,193000003.0
2005-12-09 13:22:00,0.67395,0.67395,0.67385,0.67385,191099996.0
2005-12-09 13:23:00,0.67387,0.67388,0.67383,0.67388,98000001.0
2005-12-09 13:24:00,0.67382,0.67394,0.67381,0.67394,145299996.0
2005-12-09 13:25:00,0.67392,0.67392,0.67377,0.67377,149000003.0
2005-12-09 13:26:00,0.67376,0.67379,0.67364,0.67379,139599999.0
2005-12-09 13:27:00,0.67385,0.6739,0.67377,0.67382,215300005.0
2005-12-09 13:28:00,0.67378,0.67387,0.67378,0.67383,119700002.0
2005-12-09 13:29:00,0.67384,0.67388,0.67383,0.67383,115199999.0
2005-12-09 13:30:00,0.67384,0.6739,0.67381,0.6739,117099999.0
2005-12-09 13:31:00,0.67391,0.67392,0.67385,0.67391,80000000.0
2005-12-09 13:32:00,0.67392,0.67392,0.67384,0.67386,48100001.0
2005-12-09 13:33:00,0.67386,0.67394,0.67386,0.67392,99900000.0
2005-12-09 13:34:00,0.67393,0.67393,0.67383,0.67383,78200000.0
2005-12-09 13:35:00,0.67383,0.67393,0.67383,0.67391,75300001.0
2005-12-09 13:36:00,0.67404,0.67404,0.67395,0.674,111099999.0
2005-12-09 13:37:00,0.67402,0.67408,0.67401,0.67402,47200001.0
2005-12-09 13:38:00,0.67399,0.674,0.67399,0.674,19200000.0
2005-12-09 13:39:00,0.67401,0.67405,0.67397,0.67397,193300002.0
2005-12-09 13:40:00,0.67397,0.67405,0.67397,0.67404,109500000.0
2005-12-09 13:41:00,0.67398,0.67398,0.67395,0.67395,135100003.0
2005-12-09 13:42:00,0.67401,0.67403,0.67398,0.67398,166800003.0
2005-12-09 13:43:00,0.67399,0.67414,0.67399,0.67403,237800000.0
2005-12-09 13:44:00,0.67408,0.67417,0.67408,0.67416,60499999.0
2005-12-09 13:45:00,0.67417,0.67423,0.67417,0.67421,180499996.0
2005-12-09 13:46:00,0.67421,0.67421,0.67415,0.67417,188399997.0
2005-12-09 13:47:00,0.6742,0.6742,0.67415,0.67416,177399995.0
2005-12-09 13:48:00,0.67417,0.67422,0.67413,0.67415,130900000.0
2005-12-09 13:49:00,0.67417,0.67419,0.67409,0.67413,123800005.0
2005-12-09 13:50:00,0.67411,0.67422,0.67411,0.67416,211000001.0
2005-12-09 13:51:00,0.67413,0.67419,0.67413,0.67415,118499996.0
2005-12-09 13:52:00,0.67413,0.67419,0.67413,0.67413,154600002.0
2005-12-09 13:53:00,0.67418,0.67418,0.6741,0.67415,260700000.0
2005-12-09 13:54:00,0.67414,0.67416,0.67406,0.67413,133500002.0
2005-12-09 13:55:00,0.67415,0.67415,0.67413,0.67413,28700001.0
2005-12-09 13:56:00,0.67416,0.67416,0.6741,0.67414,155499999.0
2005-12-09 13:57:00,0.67407,0.67407,0.67401,0.67404,68100000.0
2005-12-09 13:58:00,0.6741,0.67423,0.6741,0.67423,101599998.0
2005-12-09 13:59:00,0.67421,0.67431,0.67421,0.67422,191899997.0
2005-12-09 14:00:00,0.67427,0.67434,0.67426,0.67429,140400001.0
2005-12-09 14:01:00,0.67425,0.67426,0.67414,0.67414,138500002.0
2005-12-09 14:02:00,0.6742,0.67433,0.6742,0.67425,152599999.0
2005-12-09 14:03:00,0.67433,0.67433,0.67427,0.67427,18400000.0
2005-12-09 14:04:00,0.67428,0.67428,0.67417,0.67417,161799997.0
2005-12-09 14:05:00,0.6741,0.67414,0.6741,0.67413,156000004.0
2005-12-09 14:06:00,0.67419,0.67423,0.67415,0.67423,236900001.0
2005-12-09 14:07:00,0.67421,0.67427,0.67415,0.6742,190800000.0
2005-12-09 14:08:00,0.67426,0.67427,0.67417,0.67425,186899997.0
2005-12-09 14:09:00,0.67419,0.6742,0.67412,0.67412,105300001.0
2005-12-09 14:10:00,0.67413,0.67413,0.67397,0.67405,118999996.0
2005-12-09 14:11:00,0.67402,0.67407,0.67394,0.67395,128299999.0
2005-12-09 14:12:00,0.67397,0.67403,0.67397,0.67402,132099998.0
2005-12-09 14:13:00,0.67404,0.67404,0.67397,0.674,125300000.0
2005-12-09 14:14:00,0.67397,0.67402,0.67385,0.6739,71000002.0
2005-12-09 14:15:00,0.67385,0.67395,0.67385,0.67392,124100003.0
2005-12-09 14:16:00,0.67388,0.67388,0.6738,0.6738,80699999.0
2005-12-09 14:17:00,0.67379,0.67386,0.67379,0.67382,150999999.0
2005-12-09 14:18:00,0.6738,0.67382,0.67373,0.6738,126099998.0
2005-12-09 14:19:00,0.67379,0.67383,0.67379,0.67383,76000001.0
2005-12-09 14:20:00,0.67388,0.6739,0.67379,0.67382,193999996.0
2005-12-09 14:21:00,0.6738,0.67382,0.67377,0.6738,127299997.0
2005-12-09 14:22:00,0.67374,0.67387,0.67373,0.67385,103700000.0
2005-12-09 14:23:00,0.67387,0.67387,0.67374,0.6738,136400000.0
2005-12-09 14:24:00,0.67377,0.6738,0.67375,0.6738,164799999.0
2005-12-09 14:25:00,0.6738,0.6738,0.67375,0.67377,123400002.0
2005-12-09 14:26:00,0.67377,0.67378,0.67371,0.67372,131999999.0
2005-12-09 14:27:00,0.67373,0.67375,0.67368,0.67373,130799998.0
2005-12-09 14:28:00,0.67376,0.67382,0.67372,0.67377,175100001.0
2005-12-09 14:29:00,0.67383,0.6739,0.67383,0.67385,264300005.0
2005-12-09 14:30:00,0.67382,0.6739,0.67381,0.67385,263699999.0
2005-12-09 14:31:00,0.67382,0.67387,0.67382,0.67384,153700001.0
2005-12-09 14:32:00,0.67383,0.67383,0.67382,0.67382,54200000.0
2005-12-09 14:33:00,0.67379,0.67384,0.67375,0.67375,99900000.0
2005-12-09 14:34:00,0.67378,0.67378,0.67374,0.67378,125399995.0
2005-12-09 14:35:00,0.67378,0.6738,0.67377,0.67377,123200001.0
2005-12-09 14:36:00,0.67376,0.67377,0.67373,0.67375,132999999.0
2005-12-09 14:37:00,0.67374,0.67376,0.67374,0.67375,153999996.0
2005-12-09 14:38:00,0.6738,0.6738,0.67369,0.67372,165300003.0
2005-12-09 14:39:00,0.67377,0.67377,0.67373,0.67377,255299997.0
2005-12-09 14:40:00,0.67375,0.67375,0.67361,0.67361,140399996.0
2005-12-09 14:41:00,0.67356,0.67362,0.67355,0.67355,216999999.0
2005-12-09 14:42:00,0.67357,0.67365,0.67353,0.67358,161300000.0
2005-12-09 14:43:00,0.67358,0.67358,0.67357,0.67357,77299998.0
2005-12-09 14:44:00,0.67352,0.67355,0.6735,0.6735,230200000.0
2005-12-09 14:45:00,0.6735,0.67358,0.6735,0.67353,273100002.0
2005-12-09 14:46:00,0.67358,0.6736,0.67355,0.6736,95500001.0
2005-12-09 14:47:00,0.67355,0.67355,0.67354,0.67354,55800001.0
2005-12-09 14:48:00,0.67354,0.6736,0.6735,0.6736,110900001.0
2005-12-09 14:49:00,0.67358,0.67359,0.67353,0.67359,107899997.0
2005-12-09 14:50:00,0.67359,0.67362,0.67357,0.67362,65900002.0
2005-12-09 14:51:00,0.67355,0.67359,0.67352,0.67355,197499996.0
2005-12-09 14:52:00,0.67347,0.67354,0.67347,0.67354,152100000.0
2005-12-09 14:53:00,0.67355,0.67355,0.67349,0.6735,185499997.0
2005-12-09 14:54:00,0.67348,0.6735,0.67347,0.67347,27400001.0
2005-12-09 14:55:00,0.6735,0.67353,0.67344,0.67351,129100000.0
2005-12-09 14:56:00,0.67353,0.67353,0.67342,0.67344,157199998.0
2005-12-09 14:57:00,0.67345,0.67347,0.67342,0.67344,96500001.0
2005-12-09 14:58:00,0.6735,0.67352,0.67348,0.6735,129400003.0
2005-12-09 14:59:00,0.67343,0.67353,0.67343,0.67353,192800001.0
2005-12-09 15:00:00,0.67354,0.6736,0.67354,0.67354,104499996.0
2005-12-09 15:01:00,0.67355,0.67355,0.67349,0.67353,65099998.0
2005-12-09 15:02:00,0.67352,0.67353,0.67348,0.67348,91599999.0
2005-12-09 15:03:00,0.67347,0.67352,0.67346,0.67346,65400002.0
2005-12-09 15:04:00,0.67347,0.67357,0.67347,0.67353,112599998.0
2005-12-09 15:05:00,0.67349,0.67354,0.67349,0.67349,121200000.0
2005-12-09 15:06:00,0.67348,0.67352,0.67347,0.6735,170199999.0
2005-12-09 15:07:00,0.67353,0.67353,0.67347,0.6735,88800000.0
2005-12-09 15:08:00,0.67348,0.67348,0.67343,0.67344,227199997.0
2005-12-09 15:09:00,0.67347,0.67348,0.67341,0.67341,128999997.0
2005-12-09 15:10:00,0.67342,0.67345,0.6734,0.6734,83000000.0
2005-12-09 15:11:00,0.67345,0.67353,0.67345,0.67353,127000001.0
2005-12-09 15:12:00,0.67348,0.67348,0.6734,0.67342,174599997.0
2005-12-09 15:13:00,0.67339,0.67344,0.67337,0.67337,164200004.0
2005-12-09 15:14:00,0.67337,0.67339,0.67319,0.67319,64800000.0
2005-12-09 15:15:00,0.6731,0.6732,0.67309,0.6732,138800001.0
2005-12-09 15:16:00,0.6732,0.67328,0.67319,0.67328,136799995.0
2005-12-09 15:17:00,0.67332,0.67339,0.67332,0.67338,93699998.0
2005-12-09 15:18:00,0.67334,0.67337,0.67327,0.67327,159099996.0
2005-12-09 15:19:00,0.67317,0.67317,0.673,0.673,158200000.0
2005-12-09 15:20:00,0.673,0.67302,0.67295,0.67302,88400001.0
2005-12-09 15:21:00,0.673,0.67307,0.67289,0.67292,184799998.0
2005-12-09 15:22:00,0.67293,0.67299,0.67291,0.67297,206300003.0
2005-12-09 15:23:00,0.67286,0.67312,0.67286,0.67312,131499999.0
2005-12-09 15:24:00,0.67321,0.67331,0.67321,0.67327,126900001.0
2005-12-09 15:25:00,0.67324,0.67335,0.67324,0.67332,136799997.0
2005-12-09 15:26:00,0.67345,0.67348,0.67341,0.67348,202199998.0
2005-12-09 15:27:00,0.6734,0.6734,0.67334,0.67338,157500001.0
2005-12-09 15:28:00,0.67338,0.67338,0.6733,0.67332,160899998.0
2005-12-09 15:29:00,0.67329,0.67329,0.67306,0.67306,101999998.0
2005-12-09 15:30:00,0.67305,0.67311,0.67305,0.67309,142999996.0
2005-12-09 15:31:00,0.67311,0.67325,0.67311,0.67325,71600000.0
2005-12-09 15:32:00,0.6732,0.67331,0.67318,0.67331,142700002.0
2005-12-09 15:33:00,0.67336,0.67336,0.67315,0.67315,167499995.0
2005-12-09 15:34:00,0.67323,0.6733,0.67321,0.67321,94599997.0
2005-12-09 15:35:00,0.67328,0.67328,0.67317,0.67317,243999999.0
2005-12-09 15:36:00,0.67314,0.67317,0.67314,0.67316,218200000.0
2005-12-09 15:37:00,0.67316,0.67328,0.67316,0.6732,130200004.0
2005-12-09 15:38:00,0.67323,0.67327,0.67323,0.67327,32600001.0
2005-12-09 15:39:00,0.67335,0.67343,0.67335,0.67343,100600003.0
2005-12-09 15:40:00,0.67341,0.67341,0.67324,0.67325,70000001.0
2005-12-09 15:41:00,0.67318,0.67318,0.67311,0.67313,106099999.0
2005-12-09 15:42:00,0.67315,0.67317,0.67312,0.67317,112699999.0
2005-12-09 15:43:00,0.67314,0.67321,0.67314,0.67321,139499999.0
2005-12-09 15:44:00,0.67327,0.67331,0.67326,0.67329,221399999.0
2005-12-09 15:45:00,0.67325,0.67328,0.6732,0.6732,88800000.0
2005-12-09 15:46:00,0.67322,0.67322,0.67322,0.67322,59299999.0
2005-12-09 15:47:00,0.67322,0.67326,0.67318,0.6732,113600001.0
2005-12-09 15:48:00,0.67321,0.67324,0.67318,0.67322,74300000.0
2005-12-09 15:49:00,0.67322,0.67324,0.67317,0.67317,160499998.0
2005-12-09 15:50:00,0.67318,0.67324,0.67318,0.67321,99600002.0
2005-12-09 15:51:00,0.67326,0.67334,0.67318,0.67318,153900001.0
2005-12-09 15:52:00,0.67312,0.67312,0.67296,0.67296,75400003.0
2005-12-09 15:53:00,0.67292,0.67302,0.6729,0.67302,211100004.0
2005-12-09 15:54:00,0.67302,0.67302,0.67292,0.67292,148499997.0
2005-12-09 15:55:00,0.67285,0.67285,0.67263,0.67263,99300001.0
2005-12-09 15:56:00,0.67267,0.67278,0.67267,0.67277,78299999.0
2005-12-09 15:57:00,0.6728,0.67286,0.6728,0.67286,57399997.0
2005-12-09 15:58:00,0.67282,0.67292,0.67282,0.67286,120600001.0
2005-12-09 15:59:00,0.67292,0.67298,0.67287,0.67287,59499999.0
2005-12-09 16:00:00,0.67289,0.67295,0.67286,0.67295,138300003.0
2005-12-09 16:01:00,0.673,0.67304,0.67297,0.67298,257600005.0
2005-12-09 16:02:00,0.67296,0.67302,0.67296,0.67302,70100002.0
2005-12-09 16:03:00,0.67303,0.67303,0.67295,0.67297,63800000.0
2005-12-09 16:04:00,0.67299,0.67299,0.67281,0.67281,108000000.0
2005-12-09 16:05:00,0.67274,0.67277,0.67268,0.67273,184999998.0
2005-12-09 16:06:00,0.67272,0.67272,0.6727,0.67271,41699998.0
2005-12-09 16:07:00,0.67264,0.67264,0.67251,0.67251,102200002.0
2005-12-09 16:08:00,0.67246,0.67252,0.67243,0.67247,115200003.0
2005-12-09 16:09:00,0.67245,0.6725,0.67242,0.67244,74299999.0
2005-12-09 16:10:00,0.67242,0.67249,0.67242,0.67243,104799998.0
2005-12-09 16:11:00,0.67245,0.67252,0.67245,0.67252,78799999.0
2005-12-09 16:12:00,0.67252,0.67257,0.67248,0.67251,267600001.0
2005-12-09 16:13:00,0.67258,0.67261,0.67258,0.67261,83199999.0
2005-12-09 16:14:00,0.67261,0.67268,0.6726,0.67265,115500002.0
2005-12-09 16:15:00,0.67271,0.67274,0.67271,0.67274,21700000.0
2005-12-09 16:16:00,0.67276,0.67277,0.67272,0.67275,124399999.0
2005-12-09 16:17:00,0.67273,0.67278,0.67273,0.67278,70400000.0
2005-12-09 16:18:00,0.67284,0.67286,0.67284,0.67286,32699999.0
2005-12-09 16:19:00,0.67292,0.67293,0.67286,0.67287,151400002.0
2005-12-09 16:20:00,0.67282,0.67282,0.67277,0.6728,161199996.0
2005-12-09 16:21:00,0.67278,0.6728,0.67273,0.6728,66700000.0
2005-12-09 16:22:00,0.67282,0.67289,0.67281,0.67281,11900000.0
2005-12-09 16:23:00,0.67285,0.67285,0.67283,0.67285,162599999.0
2005-12-09 16:24:00,0.67286,0.67289,0.67283,0.67288,252700005.0
2005-12-09 16:25:00,0.67288,0.67296,0.67286,0.67296,206400000.0
2005-12-09 16:26:00,0.67297,0.67299,0.67292,0.67299,37600001.0
2005-12-09 16:27:00,0.67298,0.67299,0.67292,0.67292,198800002.0
2005-12-09 16:28:00,0.67294,0.67305,0.67294,0.67301,76700003.0
2005-12-09 16:29:00,0.67299,0.67299,0.67294,0.67297,62299999.0
2005-12-09 16:30:00,0.67294,0.673,0.67294,0.67297,148499998.0
2005-12-09 16:31:00,0.67286,0.67292,0.67286,0.67292,198299998.0
2005-12-09 16:32:00,0.67291,0.67297,0.67291,0.67297,60000002.0
2005-12-09 16:33:00,0.67299,0.67301,0.67299,0.67301,42499999.0
2005-12-09 16:34:00,0.67301,0.67301,0.67289,0.67289,195300000.0
2005-12-09 16:35:00,0.67297,0.67306,0.67295,0.67304,92599999.0
2005-12-09 16:36:00,0.67304,0.67317,0.67304,0.67314,148500001.0
2005-12-09 16:37:00,0.67315,0.67322,0.67311,0.67312,201200002.0
2005-12-09 16:38:00,0.67314,0.67314,0.67307,0.67307,74900000.0
2005-12-09 16:39:00,0.67311,0.67319,0.67311,0.67319,226099996.0
2005-12-09 16:40:00,0.67318,0.67321,0.67317,0.67321,102799999.0
2005-12-09 16:41:00,0.6732,0.67323,0.67319,0.67321,266900004.0
2005-12-09 16:42:00,0.67314,0.67321,0.67314,0.6732,162600002.0
2005-12-09 16:43:00,0.67316,0.67322,0.67316,0.6732,215800000.0
2005-12-09 16:44:00,0.67319,0.67329,0.67319,0.67327,127200004.0
2005-12-09 16:45:00,0.67324,0.67343,0.67324,0.67343,68899999.0
2005-12-09 16:46:00,0.67348,0.67348,0.67321,0.6733,267900006.0
2005-12-09 16:47:00,0.67321,0.67321,0.6731,0.67312,97099997.0
2005-12-09 16:48:00,0.67318,0.67332,0.67315,0.67327,124699999.0
2005-12-09 16:49:00,0.67329,0.67337,0.67325,0.67327,169499998.0
2005-12-09 16:50:00,0.6733,0.67344,0.6733,0.67337,82799999.0
2005-12-09 16:51:00,0.67347,0.67351,0.67347,0.67351,59200002.0
2005-12-09 16:52:00,0.67367,0.67386,0.67367,0.6738,48600000.0
2005-12-09 16:53:00,0.67382,0.67401,0.67382,0.67401,219599993.0
2005-12-09 16:54:00,0.67404,0.6741,0.67401,0.67408,185299999.0
2005-12-09 16:55:00,0.67401,0.67401,0.67396,0.67396,39800000.0
2005-12-09 16:56:00,0.67392,0.67397,0.67388,0.67388,72599998.0
2005-12-09 16:57:00,0.67389,0.67393,0.67386,0.67392,185999999.0
2005-12-09 16:58:00,0.67393,0.67402,0.67393,0.67394,146299999.0
2005-12-09 16:59:00,0.67385,0.67399,0.67385,0.67389,246899998.0
2005-12-09 17:00:00,0.67383,0.67383,0.67362,0.67362,82600002.0
2005-12-09 17:01:00,0.6736,0.67366,0.67355,0.67362,109500000.0
2005-12-09 17:02:00,0.67357,0.67364,0.67357,0.6736,153200001.0
2005-12-09 17:03:00,0.67359,0.67364,0.67355,0.67363,123900000.0
2005-12-09 17:04:00,0.67368,0.6738,0.67365,0.67368,241999996.0
2005-12-09 17:05:00,0.67367,0.67376,0.67367,0.67374,236500001.0
2005-12-09 17:06:00,0.67372,0.67386,0.67372,0.67386,116999997.0
2005-12-09 17:07:00,0.67391,0.67401,0.67391,0.674,214099999.0
2005-12-09 17:08:00,0.67397,0.67405,0.67397,0.67401,114900001.0
2005-12-09 17:09:00,0.67398,0.67398,0.67388,0.67389,81499999.0
2005-12-09 17:10:00,0.67392,0.67394,0.67386,0.67394,135300000.0
2005-12-09 17:11:00,0.67391,0.67391,0.67384,0.67384,55100000.0
2005-12-09 17:12:00,0.67381,0.67384,0.67369,0.67369,167600001.0
2005-12-09 17:13:00,0.67368,0.67375,0.67362,0.67362,145899999.0
2005-12-09 17:14:00,0.67364,0.67371,0.67359,0.6737,274900005.0
2005-12-09 17:15:00,0.67373,0.67376,0.67366,0.67368,137999996.0
2005-12-09 17:16:00,0.67371,0.67379,0.67369,0.67369,107600000.0
2005-12-09 17:17:00,0.67365,0.67371,0.67362,0.67366,238199997.0
2005-12-09 17:18:00,0.67366,0.67371,0.67366,0.6737,108600004.0
2005-12-09 17:19:00,0.67368,0.67368,0.67359,0.6736,158700001.0
2005-12-09 17:20:00,0.67364,0.67364,0.67342,0.67342,112200002.0
2005-12-09 17:21:00,0.67337,0.67344,0.67328,0.67328,51000000.0
2005-12-09 17:22:00,0.67325,0.67325,0.67323,0.67323,117300000.0
2005-12-09 17:23:00,0.67323,0.67328,0.67316,0.67316,180899998.0
2005-12-09 17:24:00,0.67322,0.67329,0.6732,0.67323,48600000.0
2005-12-09 17:25:00,0.67329,0.67334,0.67324,0.67324,118999999.0
2005-12-09 17:26:00,0.67328,0.67329,0.67328,0.67329,48700000.0
2005-12-09 17:27:00,0.67333,0.67334,0.67317,0.6732,237000000.0
2005-12-09 17:28:00,0.67327,0.67332,0.67325,0.6733,233299996.0
2005-12-09 17:29:00,0.67328,0.67332,0.67322,0.67329,146300002.0
2005-12-09 17:30:00,0.67329,0.67332,0.67326,0.67327,106700000.0
2005-12-09 17:31:00,0.67328,0.67332,0.67326,0.67328,94600001.0
2005-12-09 17:32:00,0.67331,0.67335,0.67327,0.67327,197600005.0
2005-12-09 17:33:00,0.67332,0.67335,0.67329,0.67329,157099999.0
2005-12-09 17:34:00,0.67326,0.67333,0.67325,0.67332,166100000.0
2005-12-09 17:35:00,0.67333,0.67336,0.67328,0.67332,190100001.0
2005-12-09 17:36:00,0.6733,0.6734,0.67329,0.67336,172999998.0
2005-12-09 17:37:00,0.67337,0.6735,0.67336,0.6735,234800002.0
2005-12-09 17:38:00,0.67348,0.67361,0.67348,0.67352,137400001.0
2005-12-09 17:39:00,0.67351,0.67357,0.67351,0.67357,73399999.0
2005-12-09 17:40:00,0.67353,0.6736,0.67349,0.67358,118699998.0
2005-12-09 17:41:00,0.67354,0.67356,0.67348,0.67352,175800003.0
2005-12-09 17:42:00,0.67357,0.67364,0.67355,0.67355,74100001.0
2005-12-09 17:43:00,0.67357,0.67357,0.67351,0.67355,106400000.0
2005-12-09 17:44:00,0.67346,0.67346,0.67327,0.67342,109400000.0
2005-12-09 17:45:00,0.67344,0.67346,0.6734,0.67343,160400001.0
2005-12-09 17:46:00,0.67344,0.67349,0.6734,0.67343,228299996.0
2005-12-09 17:47:00,0.6734,0.67353,0.67338,0.67353,96700002.0
2005-12-09 17:48:00,0.67356,0.67359,0.67356,0.67359,33700001.0
2005-12-09 17:49:00,0.67363,0.67369,0.67362,0.67365,100399999.0
2005-12-09 17:50:00,0.67361,0.67361,0.67352,0.6736,166600000.0
2005-12-09 17:51:00,0.6736,0.67362,0.67356,0.67362,110600003.0
2005-12-09 17:52:00,0.67364,0.67368,0.67361,0.67368,269899999.0
2005-12-09 17:53:00,0.67367,0.67367,0.6736,0.6736,174499995.0
2005-12-09 17:54:00,0.67362,0.67365,0.67361,0.67364,165799998.0
2005-12-09 17:55:00,0.67362,0.67366,0.67362,0.67366,39999999.0
2005-12-09 17:56:00,0.67367,0.6737,0.67365,0.6737,153499998.0
2005-12-09 17:57:00,0.67371,0.67376,0.67366,0.67376,110900002.0
2005-12-09 17:58:00,0.67377,0.6738,0.6737,0.67375,162699999.0
2005-12-09 17:59:00,0.67377,0.6738,0.67373,0.67375,100399999.0
2005-12-09 18:00:00,0.67377,0.67383,0.67372,0.67378,152299998.0
2005-12-09 18:01:00,0.67383,0.67383,0.67375,0.67382,1197599996.0
2005-12-09 18:02:00,0.67386,0.67402,0.67385,0.67388,1316999987.0
2005-12-09 18:03:00,0.67385,0.67392,0.67379,0.67385,1700899998.0
2005-12-09 18:04:00,0.67383,0.67389,0.67379,0.67385,776800000.0
2005-12-09 18:05:00,0.67379,0.67385,0.67377,0.67383,1161199999.0
2005-12-09 18:06:00,0.67383,0.67385,0.67377,0.67383,1607599995.0
2005-12-09 18:07:00,0.6734,0.6736,0.6734,0.6734,1965000004.0
2005-12-09 18:08:00,0.67388,0.67388,0.67373,0.67373,1965000004.0
2005-12-09 18:09:00,0.67372,0.67377,0.67368,0.67373,925500000.0
2005-12-09 18:10:00,0.67374,0.67378,0.67363,0.67365,1209800004.0
2005-12-09 18:11:00,0.67367,0.67387,0.67367,0.67378,1183699999.0
2005-12-09 18:12:00,0.67378,0.67382,0.67367,0.67375,919500005.0
2005-12-09 18:13:00,0.67377,0.67385,0.67376,0.67378,887600008.0
2005-12-09 18:14:00,0.67381,0.67387,0.67378,0.67385,1394599997.0
2005-12-09 18:15:00,0.6738,0.6738,0.6737,0.6737,1116900008.0
2005-12-09 18:16:00,0.67374,0.67376,0.67363,0.67367,1116900008.0
2005-12-09 18:17:00,0.67367,0.6737,0.67359,0.67366,680100001.0
2005-12-09 18:18:00,0.67365,0.67365,0.67356,0.67361,625800000.0
2005-12-09 18:19:00,0.67358,0.67362,0.67348,0.67348,665900000.0
2005-12-09 18:20:00,0.6735,0.67357,0.67349,0.67357,497600002.0
2005-12-09 18:21:00,0.67355,0.67357,0.67347,0.67351,823199999.0
2005-12-09 18:22:00,0.67356,0.67361,0.67351,0.67352,1088899996.0
2005-12-09 18:23:00,0.6735,0.67353,0.67345,0.67353,1307400008.0
2005-12-09 18:24:00,0.67345,0.67353,0.67342,0.67342,1104300000.0
2005-12-09 18:25:00,0.67342,0.67353,0.67342,0.67347,769200007.0
2005-12-09 18:26:00,0.67349,0.67352,0.67341,0.67348,1109300002.0
2005-12-09 18:27:00,0.67349,0.67349,0.67341,0.67347,690900007.0
2005-12-09 18:28:00,0.67348,0.67358,0.67348,0.67357,638599994.0
2005-12-09 18:29:00,0.67355,0.67359,0.6735,0.67351,866499998.0
2005-12-09 18:30:00,0.67348,0.6735,0.67332,0.67339,869799993.0
2005-12-09 18:31:00,0.67336,0.67342,0.67334,0.67335,341199999.0
2005-12-09 18:32:00,0.67337,0.6734,0.67331,0.67331,693600004.0
2005-12-09 18:33:00,0.67333,0.67341,0.6733,0.67333,1016199998.0
2005-12-09 18:34:00,0.6733,0.67337,0.67328,0.67329,1236199995.0
2005-12-09 18:35:00,0.67329,0.67329,0.67321,0.67323,361800002.0
2005-12-09 18:36:00,0.67322,0.67339,0.67322,0.67334,171499998.0
2005-12-09 18:37:00,0.67333,0.67349,0.67329,0.67344,440699998.0
2005-12-09 18:38:00,0.6734,0.6734,0.67327,0.67328,237999999.0
2005-12-09 18:39:00,0.67332,0.67336,0.67329,0.67329,382399998.0
2005-12-09 18:40:00,0.67331,0.67335,0.67323,0.67332,334399999.0
2005-12-09 18:41:00,0.67332,0.67338,0.6733,0.67335,863900004.0
2005-12-09 18:42:00,0.67334,0.67341,0.67331,0.67339,368400000.0
2005-12-09 18:43:00,0.6734,0.67351,0.67339,0.67343,330099996.0
2005-12-09 18:44:00,0.67344,0.67347,0.67337,0.67342,630899998.0
2005-12-09 18:45:00,0.67344,0.67355,0.67343,0.67344,472400004.0
2005-12-09 18:46:00,0.67348,0.67348,0.67324,0.67324,234900001.0
2005-12-09 18:47:00,0.67329,0.67341,0.67329,0.67332,175600001.0
2005-12-09 18:48:00,0.67329,0.67343,0.67329,0.6734,466100001.0
2005-12-09 18:49:00,0.67338,0.67346,0.67336,0.6734,274499997.0
2005-12-09 18:50:00,0.67339,0.67344,0.67336,0.67336,110000000.0
2005-12-09 18:51:00,0.67333,0.67336,0.67332,0.67335,421899994.0
2005-12-09 18:52:00,0.67337,0.67339,0.67332,0.67338,406600001.0
2005-12-09 18:53:00,0.67337,0.67337,0.67322,0.67322,745100003.0
2005-12-09 18:54:00,0.67329,0.67333,0.67327,0.67331,307399995.0
2005-12-09 18:55:00,0.67329,0.67343,0.67329,0.6734,536500003.0
2005-12-09 18:56:00,0.67343,0.6735,0.67343,0.67348,392500001.0
2005-12-09 18:57:00,0.67349,0.6735,0.67344,0.67348,308700002.0
2005-12-09 18:58:00,0.67345,0.6735,0.67341,0.67346,963300004.0
2005-12-09 18:59:00,0.67344,0.67349,0.6734,0.6734,721200003.0
2005-12-09 19:00:00,0.67339,0.67344,0.67334,0.6734,585700006.0
2005-12-09 19:01:00,0.6734,0.6734,0.6734,0.6734,154200005.0
2005-12-09 19:02:00,0.6734,0.67345,0.67336,0.67344,346800002.0
2005-12-09 19:03:00,0.67346,0.67366,0.67346,0.67356,550700005.0
2005-12-09 19:04:00,0.6737,0.67372,0.67364,0.67368,379900002.0
2005-12-09 19:05:00,0.67367,0.67374,0.67365,0.67372,482500005.0
2005-12-09 19:06:00,0.67368,0.67377,0.67368,0.67371,565700001.0
2005-12-09 19:07:00,0.67377,0.67378,0.67372,0.67372,250800000.0
2005-12-09 19:08:00,0.67376,0.67376,0.67365,0.67365,1075699991.0
2005-12-09 19:09:00,0.67365,0.67375,0.67363,0.67375,560100010.0
2005-12-09 19:10:00,0.67375,0.67375,0.67364,0.67373,329100000.0
2005-12-09 19:11:00,0.67372,0.67377,0.67371,0.67375,115100001.0
2005-12-09 19:12:00,0.67372,0.67382,0.67372,0.67378,247300004.0
2005-12-09 19:13:00,0.67381,0.67388,0.6738,0.67383,334599995.0
2005-12-09 19:14:00,0.67386,0.67393,0.67385,0.67388,320700000.0
2005-12-09 19:15:00,0.67386,0.67392,0.6738,0.67382,675599996.0
2005-12-09 19:16:00,0.67385,0.67387,0.67377,0.67377,128100002.0
2005-12-09 19:17:00,0.67377,0.67383,0.67377,0.6738,368100000.0
2005-12-09 19:18:00,0.67378,0.67381,0.67376,0.67379,305600004.0
2005-12-09 19:19:00,0.67375,0.67378,0.67372,0.67375,593499997.0
2005-12-09 19:20:00,0.67369,0.67369,0.67359,0.67359,250099997.0
2005-12-09 19:21:00,0.67357,0.6736,0.67355,0.67358,316799993.0
2005-12-09 19:22:00,0.6736,0.67364,0.67359,0.67361,465200005.0
2005-12-09 19:23:00,0.67357,0.67362,0.67355,0.6736,280000003.0
2005-12-09 19:24:00,0.67359,0.67362,0.67356,0.67362,205100002.0
2005-12-09 19:25:00,0.67364,0.6738,0.67358,0.6738,117400000.0
2005-12-09 19:26:00,0.67371,0.67379,0.67371,0.67372,417899998.0
2005-12-09 19:27:00,0.6737,0.67379,0.6737,0.67375,623500002.0
2005-12-09 19:28:00,0.67372,0.67378,0.67372,0.67378,323100004.0
2005-12-09 19:29:00,0.67374,0.67376,0.67359,0.67367,551399993.0
2005-12-09 19:30:00,0.67365,0.67371,0.67363,0.67363,515500003.0
2005-12-09 19:31:00,0.67363,0.67378,0.67363,0.6737,797900001.0
2005-12-09 19:32:00,0.67373,0.6738,0.67372,0.6738,314800001.0
2005-12-09 19:33:00,0.67377,0.67377,0.67367,0.67373,361599990.0
2005-12-09 19:34:00,0.67373,0.67375,0.67366,0.67366,579500000.0
2005-12-09 19:35:00,0.67366,0.67373,0.67366,0.6737,609300001.0
2005-12-09 19:36:00,0.67373,0.67377,0.67361,0.67377,468400004.0
2005-12-09 19:37:00,0.6738,0.67385,0.67377,0.67377,311100002.0
2005-12-09 19:38:00,0.67376,0.6738,0.67374,0.67374,194899999.0
2005-12-09 19:39:00,0.6737,0.67378,0.6737,0.67378,645799998.0
2005-12-09 19:40:00,0.67377,0.67385,0.67377,0.67377,597600005.0
2005-12-09 19:41:00,0.67379,0.67385,0.67377,0.67379,609299997.0
2005-12-09 19:42:00,0.67376,0.67381,0.67371,0.67378,307400003.0
2005-12-09 19:43:00,0.67374,0.67374,0.67371,0.67374,154699997.0
2005-12-09 19:44:00,0.6737,0.67371,0.67367,0.67367,456800000.0
2005-12-09 19:45:00,0.67368,0.67368,0.6736,0.67362,232800001.0
2005-12-09 19:46:00,0.67363,0.67364,0.67361,0.67364,197800000.0
2005-12-09 19:47:00,0.67363,0.67363,0.67353,0.67355,83100002.0
2005-12-09 19:48:00,0.6735,0.67359,0.6735,0.67357,135900001.0
2005-12-09 19:49:00,0.6735,0.67356,0.67344,0.67353,238800001.0
2005-12-09 19:50:00,0.67353,0.67353,0.67345,0.67353,218499998.0
2005-12-09 19:51:00,0.67356,0.67365,0.67349,0.67363,345500000.0
2005-12-09 19:52:00,0.67363,0.67363,0.67353,0.67356,200699998.0
2005-12-09 19:53:00,0.67355,0.67359,0.67355,0.67359,125900003.0
2005-12-09 19:54:00,0.67358,0.67359,0.67352,0.67359,130800000.0
2005-12-09 19:55:00,0.67364,0.67364,0.67352,0.67352,134499997.0
2005-12-09 19:56:00,0.67349,0.67349,0.67346,0.67349,134799999.0
2005-12-09 19:57:00,0.67351,0.67354,0.67347,0.67348,616099999.0
2005-12-09 19:58:00,0.67348,0.67352,0.67348,0.67352,214799997.0
2005-12-09 19:59:00,0.67352,0.67358,0.67349,0.67349,557400001.0
2005-12-09 20:00:00,0.67353,0.67357,0.67351,0.67357,138900000.0
2005-12-09 20:01:00,0.67357,0.67357,0.67352,0.67352,320199997.0
2005-12-09 20:02:00,0.67352,0.67352,0.67347,0.67347,194000000.0
2005-12-09 20:03:00,0.6735,0.67354,0.67348,0.6735,112899999.0
2005-12-09 20:04:00,0.6735,0.67352,0.67347,0.6735,240199996.0
2005-12-09 20:05:00,0.6735,0.6735,0.67348,0.6735,153999999.0
2005-12-09 20:06:00,0.67347,0.6735,0.67347,0.6735,121200000.0
2005-12-09 20:07:00,0.67351,0.67359,0.67351,0.67357,209099996.0
2005-12-09 20:08:00,0.67363,0.67371,0.67361,0.67365,755900005.0
2005-12-09 20:09:00,0.67363,0.67369,0.67361,0.67369,226499998.0
2005-12-09 20:10:00,0.67368,0.6737,0.67359,0.67361,270800000.0
2005-12-09 20:11:00,0.67359,0.67365,0.67358,0.67364,251799998.0
2005-12-09 20:12:00,0.67365,0.67368,0.67357,0.67365,1013300004.0
2005-12-09 20:13:00,0.67363,0.67368,0.67359,0.67368,432799994.0
2005-12-09 20:14:00,0.6737,0.6737,0.67368,0.67368,310700000.0
2005-12-09 20:15:00,0.6737,0.6737,0.67365,0.67367,914800000.0
2005-12-09 20:16:00,0.67367,0.67368,0.67365,0.67368,412800003.0
2005-12-09 20:17:00,0.67368,0.6737,0.67365,0.67368,42600000.0
2005-12-09 20:18:00,0.67371,0.67372,0.6737,0.67372,394399997.0
2005-12-09 20:19:00,0.67375,0.67378,0.67373,0.67375,546399997.0
2005-12-09 20:20:00,0.67379,0.67385,0.67378,0.67383,440399995.0
2005-12-09 20:21:00,0.67382,0.67388,0.67379,0.67388,83000001.0
2005-12-09 20:22:00,0.67387,0.67393,0.67385,0.67393,159999999.0
2005-12-09 20:23:00,0.67392,0.67392,0.67382,0.6739,459500000.0
2005-12-09 20:24:00,0.67383,0.67383,0.67371,0.67371,382599995.0
2005-12-09 20:25:00,0.6737,0.67375,0.6737,0.67373,383399996.0
2005-12-09 20:26:00,0.67371,0.67375,0.67366,0.67375,640100000.0
2005-12-09 20:27:00,0.67371,0.67374,0.67367,0.67367,399799998.0
2005-12-09 20:28:00,0.67373,0.67375,0.67366,0.67366,631200008.0
2005-12-09 20:29:00,0.67367,0.67369,0.6736,0.67362,727599999.0
2005-12-09 20:30:00,0.67363,0.67373,0.67361,0.67373,1629900004.0
2005-12-09 20:31:00,0.67375,0.67375,0.67364,0.6737,1046399998.0
2005-12-09 20:32:00,0.67373,0.6738,0.67371,0.6738,1727999993.0
2005-12-09 20:33:00,0.6738,0.67382,0.67375,0.67376,293199999.0
2005-12-09 20:34:00,0.67369,0.67371,0.6736,0.6736,456900004.0
2005-12-09 20:35:00,0.67358,0.67358,0.67344,0.67353,249599999.0
2005-12-09 20:36:00,0.67353,0.67353,0.67342,0.67342,227199998.0
2005-12-09 20:37:00,0.67341,0.67343,0.67325,0.67334,694899992.0
2005-12-09 20:38:00,0.67322,0.67342,0.67322,0.67337,860799996.0
2005-12-09 20:39:00,0.6734,0.67344,0.67334,0.67339,485299998.0
2005-12-09 20:40:00,0.67342,0.6735,0.67342,0.6735,381000004.0
2005-12-09 20:41:00,0.67352,0.67355,0.67347,0.6735,360100006.0
2005-12-09 20:42:00,0.67352,0.67355,0.67352,0.67355,37800000.0
2005-12-09 20:43:00,0.67351,0.67351,0.67333,0.67333,538700007.0
2005-12-09 20:44:00,0.67337,0.67343,0.67335,0.67341,1198100003.0
2005-12-09 20:45:00,0.6734,0.67343,0.67334,0.67334,419199999.0
2005-12-09 20:46:00,0.67336,0.67336,0.67326,0.67331,254899999.0
2005-12-09 20:47:00,0.67332,0.67338,0.6733,0.67332,540400004.0
2005-12-09 20:48:00,0.6733,0.67342,0.6733,0.67334,949600000.0
2005-12-09 20:49:00,0.67337,0.67337,0.67331,0.67335,267800000.0
2005-12-09 20:50:00,0.67337,0.6734,0.67332,0.67338,1235900009.0
2005-12-09 20:51:00,0.67335,0.6734,0.67335,0.67337,430400008.0
2005-12-09 20:52:00,0.67338,0.67338,0.67331,0.67332,513900002.0
2005-12-09 20:53:00,0.67335,0.67338,0.6733,0.67332,946500004.0
2005-12-09 20:54:00,0.67335,0.67335,0.67327,0.67335,619400000.0
2005-12-09 20:55:00,0.67337,0.6734,0.67333,0.67334,401199999.0
2005-12-09 20:56:00,0.67336,0.6735,0.67334,0.67343,875800001.0
2005-12-09 20:57:00,0.67342,0.67351,0.67341,0.67341,1326599993.0
2005-12-09 20:58:00,0.6734,0.67351,0.6734,0.67346,744400003.0
2005-12-09 20:59:00,0.67346,0.6735,0.67344,0.67345,1641800003.0
2005-12-09 21:00:00,0.67348,0.67351,0.67343,0.67345,1603399993.0
2005-12-09 21:01:00,0.67342,0.67342,0.67332,0.67339,1320900000.0
2005-12-09 21:02:00,0.67342,0.67345,0.67339,0.67339,484199991.0
2005-12-09 21:03:00,0.67335,0.67341,0.67332,0.67332,716799999.0
2005-12-09 21:04:00,0.67334,0.67346,0.67334,0.67346,576700004.0
2005-12-09 21:05:00,0.67343,0.67349,0.67339,0.67339,636199991.0
2005-12-09 21:06:00,0.67335,0.67342,0.67333,0.6734,631299995.0
2005-12-09 21:07:00,0.6734,0.67348,0.6734,0.67346,203200000.0
2005-12-09 21:08:00,0.67347,0.6735,0.67343,0.67347,143799999.0
2005-12-09 21:09:00,0.67348,0.6735,0.67343,0.6735,350300003.0
2005-12-09 21:10:00,0.67349,0.67349,0.67343,0.67343,211700001.0
2005-12-09 21:11:00,0.67342,0.67348,0.67342,0.67345,315099993.0
2005-12-09 21:12:00,0.67341,0.67341,0.67337,0.67337,93300000.0
2005-12-09 21:13:00,0.67335,0.67343,0.67331,0.67334,278899993.0
2005-12-09 21:14:00,0.67337,0.67343,0.67335,0.67338,549800000.0
2005-12-09 21:15:00,0.67338,0.6734,0.67334,0.67336,374300004.0
2005-12-09 21:16:00,0.67333,0.67333,0.67327,0.6733,454000000.0
2005-12-09 21:17:00,0.67325,0.67329,0.67319,0.67321,251099996.0
2005-12-09 21:18:00,0.67315,0.67318,0.67314,0.67317,191000001.0
2005-12-09 21:19:00,0.67315,0.67326,0.67315,0.67323,513899995.0
2005-12-09 21:20:00,0.6733,0.67331,0.67316,0.67317,1091499996.0
2005-12-09 21:21:00,0.67324,0.67324,0.67315,0.67315,359899994.0
2005-12-09 21:22:00,0.6732,0.67324,0.67319,0.67323,645999994.0
2005-12-09 21:23:00,0.67322,0.67325,0.67314,0.67323,215900000.0
2005-12-09 21:24:00,0.67322,0.67326,0.6732,0.6732,185999994.0
2005-12-09 21:25:00,0.67323,0.67328,0.67322,0.67324,178399999.0
2005-12-09 21:26:00,0.67323,0.67323,0.67317,0.67317,75400002.0
2005-12-09 21:27:00,0.67322,0.67326,0.67321,0.67322,232999997.0
2005-12-09 21:28:00,0.67321,0.67328,0.67314,0.67318,266099993.0
2005-12-09 21:29:00,0.6732,0.67322,0.67315,0.67315,58000000.0
2005-12-09 21:30:00,0.67315,0.67326,0.67315,0.67326,204399997.0
2005-12-09 21:31:00,0.67325,0.67325,0.6731,0.67313,283299999.0
2005-12-09 21:32:00,0.67313,0.67318,0.67311,0.67318,707600003.0
2005-12-09 21:33:00,0.67318,0.6732,0.67312,0.67317,470200005.0
2005-12-09 21:34:00,0.67318,0.67324,0.67316,0.6732,620800001.0
2005-12-09 21:35:00,0.67324,0.67326,0.67316,0.67323,349900004.0
2005-12-09 21:36:00,0.67326,0.67326,0.67319,0.67319,169600001.0
2005-12-09 21:37:00,0.67324,0.67328,0.67321,0.67328,304199996.0
2005-12-09 21:38:00,0.67326,0.67326,0.6732,0.67325,139499994.0
2005-12-09 21:39:00,0.67321,0.67327,0.67321,0.67327,227700001.0
2005-12-09 21:40:00,0.67323,0.6733,0.67323,0.67327,253900006.0
2005-12-09 21:41:00,0.67328,0.67333,0.67326,0.67333,107800002.0
2005-12-09 21:42:00,0.67335,0.67338,0.67332,0.67332,131699997.0
2005-12-09 21:43:00,0.67327,0.67334,0.67327,0.67329,341800001.0
2005-12-09 21:44:00,0.67329,0.67336,0.67329,0.67334,294100005.0
2005-12-09 21:45:00,0.67334,0.67334,0.67331,0.67331,111099996.0
2005-12-09 21:46:00,0.67331,0.67334,0.67331,0.67334,467100005.0
2005-12-09 21:47:00,0.67333,0.67337,0.6733,0.6733,177800000.0
2005-12-09 21:48:00,0.67332,0.67333,0.67329,0.67329,166000006.0
2005-12-09 21:49:00,0.67328,0.6733,0.67328,0.6733,221200000.0
2005-12-09 21:50:00,0.67328,0.6733,0.67325,0.6733,100999998.0
2005-12-09 21:51:00,0.6733,0.67336,0.6733,0.67332,189900002.0
2005-12-09 21:52:00,0.6733,0.67337,0.6733,0.6733,73500002.0
2005-12-09 21:53:00,0.67335,0.67335,0.67332,0.67332,39200000.0
2005-12-09 21:54:00,0.67333,0.67339,0.67332,0.67337,270300000.0
2005-12-09 21:55:00,0.67336,0.67336,0.67326,0.67326,126900000.0
2005-12-09 21:56:00,0.67328,0.67336,0.67326,0.67326,84900001.0
2005-12-09 21:57:00,0.67329,0.67336,0.67327,0.67332,343300001.0
2005-12-09 21:58:00,0.67331,0.67345,0.67331,0.67345,29400000.0
2005-12-09 21:59:00,0.67349,0.67353,0.67339,0.67353,430800000.0
2005-12-09 22:00:00,0.67352,0.67352,0.67341,0.67351,310500003.0
2005-12-09 22:01:00,0.67354,0.67357,0.67348,0.67355,120500002.0
2005-12-09 22:02:00,0.67354,0.67355,0.67348,0.67349,394800001.0
2005-12-09 22:03:00,0.67349,0.67351,0.67342,0.67344,275200005.0
2005-12-09 22:04:00,0.67344,0.67349,0.6734,0.67343,268000005.0
2005-12-09 22:05:00,0.6734,0.67344,0.67339,0.67339,223600000.0
2005-12-09 22:06:00,0.67341,0.67347,0.6734,0.67347,137399999.0
2005-12-09 22:07:00,0.67343,0.67353,0.67343,0.67353,83600001.0
2005-12-09 22:08:00,0.67351,0.67352,0.67342,0.67346,251999997.0
2005-12-09 22:09:00,0.67346,0.67346,0.67341,0.67344,103300002.0
2005-12-09 22:10:00,0.67341,0.67346,0.67339,0.67339,141399996.0
2005-12-09 22:11:00,0.67341,0.67345,0.6734,0.67342,71500001.0
2005-12-09 22:12:00,0.67343,0.67348,0.67339,0.67339,397099997.0
2005-12-09 22:13:00,0.6734,0.67345,0.6734,0.67342,103600001.0
2005-12-09 22:14:00,0.67342,0.67345,0.67342,0.67345,35099999.0
2005-12-09 22:15:00,0.67346,0.6735,0.67338,0.67338,669400009.0
2005-12-09 22:16:00,0.67334,0.67334,0.67327,0.67332,532099999.0
2005-12-09 22:17:00,0.67336,0.67337,0.67327,0.67327,172499999.0
2005-12-09 22:18:00,0.67332,0.67334,0.67329,0.67329,253100001.0
2005-12-09 22:19:00,0.67331,0.67332,0.67328,0.67328,286199997.0
2005-12-09 22:20:00,0.6733,0.6733,0.67328,0.67329,77700000.0
2005-12-09 22:21:00,0.6733,0.67334,0.6733,0.6733,375800001.0
2005-12-09 22:22:00,0.67332,0.67335,0.6733,0.6733,388700000.0
2005-12-09 22:23:00,0.67328,0.67338,0.67328,0.67328,424500005.0
2005-12-09 22:24:00,0.6733,0.67335,0.67328,0.67332,208999995.0
2005-12-09 22:25:00,0.6733,0.67335,0.6733,0.67335,375399999.0
2005-12-09 22:26:00,0.67332,0.67335,0.6733,0.67332,357099998.0
2005-12-09 22:27:00,0.67332,0.67332,0.67332,0.67332,62000001.0
2005-12-09 22:28:00,0.6733,0.67331,0.67325,0.67325,161500002.0
2005-12-09 22:29:00,0.67332,0.67339,0.6733,0.6733,330199999.0
2005-12-09 22:30:00,0.67334,0.67337,0.67333,0.67333,71700001.0
2005-12-09 22:31:00,0.67331,0.67331,0.67324,0.67324,93599998.0
2005-12-09 22:32:00,0.67329,0.67336,0.67329,0.67334,325599998.0
2005-12-09 22:33:00,0.67335,0.67338,0.67335,0.67338,265400002.0
2005-12-09 22:34:00,0.67335,0.67335,0.67326,0.67326,319300000.0
2005-12-09 22:35:00,0.67327,0.67335,0.67324,0.67335,223300002.0
2005-12-09 22:36:00,0.6734,0.67342,0.67338,0.6734,105400000.0
2005-12-09 22:37:00,0.6734,0.67344,0.67334,0.67335,314099996.0
2005-12-09 22:38:00,0.67338,0.67341,0.67335,0.67337,86000001.0
2005-12-09 22:39:00,0.67336,0.67337,0.67331,0.67337,229999999.0
2005-12-09 22:40:00,0.67335,0.67337,0.67333,0.67335,462900001.0
2005-12-09 22:41:00,0.67335,0.6734,0.67335,0.6734,261899997.0
2005-12-09 22:42:00,0.67332,0.67339,0.67331,0.67332,262399997.0
2005-12-09 22:43:00,0.67334,0.67335,0.67334,0.67335,43299998.0
2005-12-09 22:44:00,0.67339,0.67339,0.67334,0.67336,123500000.0
2005-12-09 22:45:00,0.67337,0.67337,0.67325,0.67329,249700001.0
2005-12-09 22:46:00,0.6733,0.67333,0.6733,0.6733,37399999.0
2005-12-09 22:47:00,0.67333,0.67333,0.67325,0.67325,164600002.0
2005-12-09 22:48:00,0.67325,0.67332,0.67323,0.67323,262400003.0
2005-12-09 22:49:00,0.67332,0.67332,0.67324,0.67328,103700001.0
2005-12-09 22:50:00,0.67336,0.67342,0.67336,0.67337,171800003.0
2005-12-09 22:51:00,0.67332,0.67332,0.67325,0.67325,120000000.0
2005-12-09 22:52:00,0.67322,0.67322,0.67318,0.67319,118299999.0
2005-12-09 22:53:00,0.67322,0.67331,0.6732,0.67331,321000001.0
2005-12-09 22:54:00,0.67329,0.67338,0.67329,0.67335,55900000.0
2005-12-09 22:55:00,0.67336,0.67336,0.67323,0.67323,119000004.0
2005-12-09 22:56:00,0.67319,0.6732,0.67313,0.6732,93400001.0
2005-12-09 22:57:00,0.67313,0.67313,0.67303,0.67308,181399998.0
2005-12-09 22:58:00,0.67307,0.6731,0.67297,0.67305,390799997.0
2005-12-09 22:59:00,0.67301,0.67301,0.67287,0.67287,279300002.0
2005-12-09 23:00:00,0.67276,0.67309,0.67276,0.67302,186600000.0
2005-12-09 23:01:00,0.67303,0.6731,0.67302,0.67304,190499997.0
2005-12-09 23:02:00,0.673,0.67309,0.673,0.67307,205400003.0
2005-12-09 23:03:00,0.67308,0.67308,0.673,0.67301,153299998.0
2005-12-09 23:04:00,0.67305,0.67309,0.67299,0.673,73300000.0
2005-12-09 23:05:00,0.67297,0.67304,0.67297,0.67304,74299998.0
2005-12-09 23:06:00,0.67302,0.67302,0.67295,0.67295,178300002.0
2005-12-09 23:07:00,0.67291,0.67298,0.67288,0.67298,130999998.0
2005-12-09 23:08:00,0.67292,0.67295,0.67292,0.67292,83799999.0
2005-12-09 23:09:00,0.67294,0.67294,0.67287,0.6729,197300002.0
2005-12-09 23:10:00,0.6729,0.67293,0.67284,0.67288,119099998.0
2005-12-09 23:11:00,0.6729,0.67296,0.67285,0.67292,157599999.0
2005-12-09 23:12:00,0.67292,0.67296,0.6729,0.67295,61700000.0
2005-12-09 23:13:00,0.67287,0.67289,0.67286,0.67287,139899998.0
2005-12-09 23:14:00,0.67284,0.6729,0.67283,0.67287,109699999.0
2005-12-09 23:15:00,0.67286,0.67289,0.67283,0.67288,58899999.0
2005-12-09 23:16:00,0.67287,0.67288,0.6728,0.67282,80100000.0
2005-12-09 23:17:00,0.6729,0.67293,0.67285,0.67293,190700002.0
2005-12-09 23:18:00,0.67288,0.67288,0.67285,0.67285,12800000.0
2005-12-09 23:19:00,0.67286,0.67286,0.67285,0.67285,48599999.0
2005-12-09 23:20:00,0.67284,0.67288,0.67281,0.67282,149999996.0
2005-12-09 23:21:00,0.67283,0.67287,0.6728,0.6728,129300000.0
2005-12-09 23:22:00,0.67278,0.67286,0.67276,0.67286,107899999.0
2005-12-09 23:23:00,0.67285,0.67291,0.67283,0.67285,138000002.0
2005-12-09 23:24:00,0.67288,0.67288,0.67282,0.67282,42500001.0
2005-12-09 23:25:00,0.6728,0.67285,0.6728,0.67285,39000000.0
2005-12-09 23:26:00,0.67282,0.67285,0.67282,0.67285,125399998.0
2005-12-09 23:27:00,0.6728,0.6728,0.67279,0.67279,15900000.0
2005-12-09 23:28:00,0.67285,0.67285,0.67283,0.67283,1300000.0
2005-12-09 23:29:00,0.67286,0.67295,0.67286,0.67287,141000000.0
2005-12-09 23:30:00,0.67288,0.67291,0.67285,0.67288,86600001.0
2005-12-09 23:31:00,0.67288,0.67294,0.67286,0.67291,168599999.0
2005-12-09 23:32:00,0.67292,0.67292,0.67283,0.67285,65700001.0
2005-12-09 23:33:00,0.67288,0.67292,0.67278,0.67292,200199996.0
2005-12-09 23:34:00,0.67292,0.67292,0.67282,0.67282,101600000.0
2005-12-09 23:35:00,0.67288,0.67293,0.67281,0.67282,142700000.0
2005-12-09 23:36:00,0.67278,0.6728,0.67272,0.67279,297300000.0
2005-12-09 23:37:00,0.67273,0.67273,0.67259,0.67272,151599999.0
2005-12-09 23:38:00,0.67268,0.67275,0.67268,0.67274,180399996.0
2005-12-09 23:39:00,0.67282,0.67282,0.67277,0.6728,145400002.0
2005-12-09 23:40:00,0.67279,0.67283,0.67275,0.67278,117599999.0
2005-12-09 23:41:00,0.67278,0.67278,0.6727,0.6727,103799998.0
2005-12-09 23:42:00,0.67273,0.67276,0.67272,0.67276,78099998.0
2005-12-09 23:43:00,0.67279,0.67279,0.67272,0.67272,239300003.0
2005-12-09 23:44:00,0.67273,0.67273,0.6727,0.67272,79600001.0
2005-12-09 23:45:00,0.67272,0.67276,0.67271,0.67275,118499999.0
2005-12-09 23:46:00,0.67278,0.67278,0.67273,0.67273,108399999.0
2005-12-09 23:47:00,0.67279,0.67287,0.67279,0.67285,97600004.0
2005-12-09 23:48:00,0.67288,0.67295,0.67288,0.67289,88300004.0
2005-12-09 23:49:00,0.67287,0.67288,0.67277,0.67288,157000000.0
2005-12-09 23:50:00,0.67283,0.67285,0.67283,0.67285,12500000.0
2005-12-09 23:51:00,0.67284,0.67297,0.67284,0.67292,122800000.0
2005-12-09 23:52:00,0.67291,0.67305,0.67291,0.67302,57200001.0
2005-12-09 23:53:00,0.67299,0.67304,0.67293,0.67295,157400003.0
2005-12-09 23:54:00,0.67303,0.67305,0.67295,0.67295,217700002.0
2005-12-09 23:55:00,0.67299,0.67299,0.67291,0.67292,95100001.0
2005-12-09 23:56:00,0.67285,0.67288,0.67283,0.67283,214799996.0
2005-12-09 23:57:00,0.67285,0.67305,0.67278,0.67305,203700000.0
2005-12-09 23:58:00,0.6731,0.6731,0.67272,0.67302,302200002.0
2005-12-09 23:59:00,0.67302,0.67305,0.67302,0.67305,59799998.0
2005-12-12 00:00:00,0.67245,0.67277,0.67239,0.67271,210599998.0
2005-12-12 00:01:00,0.67299,0.67301,0.6729,0.67301,128100001.0
2005-12-12 00:02:00,0.67297,0.67303,0.67292,0.67297,222100002.0
2005-12-12 00:03:00,0.673,0.673,0.673,0.673,66299998.0
2005-12-12 00:04:00,0.67299,0.67302,0.67292,0.67302,153699999.0
2005-12-12 00:05:00,0.67298,0.673,0.6729,0.673,71199999.0
2005-12-12 00:06:00,0.67303,0.67308,0.67302,0.67305,137300001.0
2005-12-12 00:07:00,0.67303,0.67307,0.67303,0.67304,172499997.0
2005-12-12 00:08:00,0.67301,0.67312,0.67277,0.67312,172200003.0
2005-12-12 00:09:00,0.67315,0.67315,0.67304,0.67307,95300000.0
2005-12-12 00:10:00,0.67312,0.67315,0.67298,0.67298,105400000.0
2005-12-12 00:11:00,0.67303,0.67306,0.67303,0.67304,77899998.0
2005-12-12 00:12:00,0.6731,0.6731,0.6731,0.6731,7900000.0
2005-12-12 00:13:00,0.67312,0.67315,0.67312,0.67315,45400000.0
2005-12-12 00:14:00,0.67315,0.67316,0.67315,0.67316,59799998.0
2005-12-12 00:15:00,0.67321,0.67321,0.67314,0.67316,46300000.0
2005-12-12 00:16:00,0.67315,0.67321,0.67315,0.67316,148100000.0
2005-12-12 00:17:00,0.6731,0.67324,0.6731,0.67314,175799997.0
2005-12-12 00:18:00,0.67303,0.67306,0.6729,0.67306,76800002.0
2005-12-12 00:19:00,0.67311,0.67326,0.67311,0.67317,231999999.0
2005-12-12 00:20:00,0.6731,0.6731,0.67303,0.67303,26300000.0
2005-12-12 00:21:00,0.67299,0.67316,0.67293,0.67316,114699998.0
2005-12-12 00:22:00,0.67316,0.67316,0.6731,0.67315,85200000.0
2005-12-12 00:23:00,0.67309,0.67309,0.673,0.67307,109399998.0
2005-12-12 00:24:00,0.67307,0.67307,0.67298,0.67298,171699999.0
2005-12-12 00:25:00,0.67299,0.67303,0.67299,0.67299,31600000.0
2005-12-12 00:26:00,0.67304,0.67307,0.673,0.67307,75199998.0
2005-12-12 00:27:00,0.67309,0.67309,0.67292,0.673,96799999.0
2005-12-12 00:28:00,0.67296,0.67296,0.67286,0.6729,123900002.0
2005-12-12 00:29:00,0.67298,0.67304,0.67296,0.673,78100000.0
2005-12-12 00:30:00,0.67307,0.67307,0.67296,0.67302,93099998.0
2005-12-12 00:31:00,0.67306,0.67306,0.67298,0.67299,104399999.0
2005-12-12 00:32:00,0.673,0.673,0.67294,0.67298,75400000.0
2005-12-12 00:33:00,0.67289,0.67298,0.67289,0.67298,182000001.0
2005-12-12 00:34:00,0.67294,0.673,0.67294,0.673,116100000.0
2005-12-12 00:35:00,0.67295,0.673,0.67295,0.67299,178499997.0
2005-12-12 00:36:00,0.67291,0.67294,0.67288,0.67293,198599998.0
2005-12-12 00:37:00,0.67298,0.67298,0.67294,0.67294,73399997.0
2005-12-12 00:38:00,0.67292,0.67292,0.67292,0.67292,9600000.0
2005-12-12 00:39:00,0.67296,0.67298,0.67292,0.67294,179500001.0
2005-12-12 00:40:00,0.67296,0.67297,0.67288,0.67288,119900002.0
2005-12-12 00:41:00,0.67285,0.67292,0.67282,0.67286,121500000.0
2005-12-12 00:42:00,0.67287,0.67287,0.67284,0.67284,160599998.0
2005-12-12 00:43:00,0.67284,0.67291,0.67284,0.67291,31900000.0
2005-12-12 00:44:00,0.67298,0.67298,0.6729,0.67293,177600002.0
2005-12-12 00:45:00,0.67293,0.67293,0.67293,0.67293,48700001.0
2005-12-12 00:46:00,0.67297,0.67307,0.67297,0.67307,150500000.0
2005-12-12 00:47:00,0.67307,0.67309,0.67305,0.67305,64099999.0
2005-12-12 00:48:00,0.67303,0.67309,0.67303,0.67309,110899998.0
2005-12-12 00:49:00,0.67314,0.67315,0.6731,0.6731,111300000.0
2005-12-12 00:50:00,0.67314,0.67314,0.67307,0.67307,25500001.0
2005-12-12 00:51:00,0.67315,0.67318,0.67308,0.67314,47999998.0
2005-12-12 00:52:00,0.67308,0.67316,0.67307,0.67307,179999995.0
2005-12-12 00:53:00,0.67312,0.67312,0.67299,0.673,186600000.0
2005-12-12 00:54:00,0.67307,0.67312,0.67307,0.67311,122800002.0
2005-12-12 00:55:00,0.67315,0.67315,0.67312,0.67313,150000001.0
2005-12-12 00:56:00,0.6731,0.67312,0.67304,0.67308,127999999.0
2005-12-12 00:57:00,0.67307,0.6731,0.67305,0.67308,230799999.0
2005-12-12 00:58:00,0.67307,0.6731,0.67307,0.6731,96500000.0
2005-12-12 00:59:00,0.6731,0.67314,0.67309,0.67309,208200003.0
2005-12-12 01:00:00,0.67309,0.67315,0.67308,0.67308,96099999.0
2005-12-12 01:01:00,0.67302,0.67302,0.67268,0.67297,122400001.0
2005-12-12 01:02:00,0.673,0.673,0.673,0.673,46200000.0
2005-12-12 01:03:00,0.67304,0.67308,0.67295,0.67295,264600001.0
2005-12-12 01:04:00,0.67302,0.67308,0.67302,0.67307,146800000.0
2005-12-12 01:05:00,0.67305,0.67313,0.673,0.67305,151999998.0
2005-12-12 01:06:00,0.67307,0.67314,0.67306,0.67314,146899999.0
2005-12-12 01:07:00,0.67311,0.67322,0.67311,0.67321,87599998.0
2005-12-12 01:08:00,0.6733,0.67338,0.6733,0.67336,200899996.0
2005-12-12 01:09:00,0.67338,0.67338,0.67326,0.67329,223500001.0
2005-12-12 01:10:00,0.6733,0.67332,0.67322,0.67324,184400000.0
2005-12-12 01:11:00,0.67325,0.67334,0.67325,0.6733,169799996.0
2005-12-12 01:12:00,0.67328,0.67332,0.67328,0.67331,86999998.0
2005-12-12 01:13:00,0.6733,0.6733,0.67324,0.6733,181900003.0
2005-12-12 01:14:00,0.67328,0.67329,0.67321,0.67323,123599998.0
2005-12-12 01:15:00,0.67321,0.67327,0.6732,0.6732,137799999.0
2005-12-12 01:16:00,0.67323,0.67331,0.67323,0.67323,155199996.0
2005-12-12 01:17:00,0.67322,0.67324,0.67319,0.67319,130800000.0
2005-12-12 01:18:00,0.67318,0.67327,0.67318,0.67327,34100001.0
2005-12-12 01:19:00,0.67328,0.67332,0.67324,0.67327,38200000.0
2005-12-12 01:20:00,0.67325,0.67325,0.67317,0.67321,154800001.0
2005-12-12 01:21:00,0.67318,0.67324,0.67318,0.67324,64200001.0
2005-12-12 01:22:00,0.67319,0.67321,0.67314,0.67319,200199998.0
2005-12-12 01:23:00,0.67317,0.67317,0.67306,0.67308,37700000.0
2005-12-12 01:24:00,0.67314,0.67318,0.67309,0.67312,178800002.0
2005-12-12 01:25:00,0.67311,0.67317,0.6731,0.6731,170500000.0
2005-12-12 01:26:00,0.67317,0.6732,0.67307,0.67307,284500010.0
2005-12-12 01:27:00,0.67312,0.67316,0.67307,0.67307,127200000.0
2005-12-12 01:28:00,0.67317,0.67329,0.67317,0.67323,82999999.0
2005-12-12 01:29:00,0.67318,0.67321,0.67315,0.67321,23100000.0
2005-12-12 01:30:00,0.6732,0.67325,0.6732,0.67322,221500003.0
2005-12-12 01:31:00,0.67316,0.67319,0.67316,0.67316,151300004.0
2005-12-12 01:32:00,0.67318,0.6733,0.67318,0.6733,30400000.0
2005-12-12 01:33:00,0.67329,0.67334,0.67322,0.67322,175700004.0
2005-12-12 01:34:00,0.67331,0.67332,0.67325,0.67328,264900001.0
2005-12-12 01:35:00,0.67326,0.67326,0.67321,0.67323,115899999.0
2005-12-12 01:36:00,0.67328,0.67335,0.67324,0.67327,207899996.0
2005-12-12 01:37:00,0.67331,0.67334,0.6733,0.67332,186200002.0
2005-12-12 01:38:00,0.67329,0.67341,0.67329,0.67335,214499999.0
2005-12-12 01:39:00,0.67341,0.67342,0.67336,0.67339,125299999.0
2005-12-12 01:40:00,0.67333,0.67339,0.67333,0.67338,167600003.0
2005-12-12 01:41:00,0.67338,0.67338,0.67333,0.67333,128300000.0
2005-12-12 01:42:00,0.67331,0.67339,0.67329,0.67334,168499998.0
2005-12-12 01:43:00,0.67333,0.67333,0.6733,0.6733,15200000.0
2005-12-12 01:44:00,0.67328,0.67328,0.67317,0.67317,193799998.0
2005-12-12 01:45:00,0.67322,0.67329,0.67322,0.67325,67800000.0
2005-12-12 01:46:00,0.67327,0.67331,0.67322,0.67322,122300003.0
2005-12-12 01:47:00,0.67323,0.67327,0.67295,0.67327,219699996.0
2005-12-12 01:48:00,0.67325,0.6733,0.67319,0.67323,211099996.0
2005-12-12 01:49:00,0.67319,0.6732,0.67312,0.67314,76699999.0
2005-12-12 01:50:00,0.67317,0.67322,0.67317,0.6732,158200001.0
2005-12-12 01:51:00,0.67324,0.67324,0.67316,0.67323,211899999.0
2005-12-12 01:52:00,0.67325,0.67325,0.67321,0.67321,131300000.0
2005-12-12 01:53:00,0.67319,0.67322,0.67315,0.6732,119600001.0
2005-12-12 01:54:00,0.67317,0.67319,0.67306,0.67313,177100000.0
2005-12-12 01:55:00,0.67311,0.67313,0.67307,0.67308,101000001.0
2005-12-12 01:56:00,0.67307,0.67314,0.67305,0.67313,145399999.0
2005-12-12 01:57:00,0.67312,0.67312,0.67307,0.67307,117400002.0
2005-12-12 01:58:00,0.6731,0.67311,0.67308,0.67311,159100003.0
2005-12-12 01:59:00,0.6731,0.6731,0.67307,0.67307,150200001.0
2005-12-12 02:00:00,0.67307,0.67317,0.67305,0.67305,110899999.0
2005-12-12 02:01:00,0.67309,0.67312,0.67301,0.67312,240300004.0
2005-12-12 02:02:00,0.67312,0.67315,0.6731,0.67315,164300004.0
2005-12-12 02:03:00,0.67309,0.67315,0.67307,0.67315,156299999.0
2005-12-12 02:04:00,0.67317,0.67317,0.67306,0.67313,36600000.0
2005-12-12 02:05:00,0.6731,0.67314,0.67305,0.67312,142999997.0
2005-12-12 02:06:00,0.67308,0.67314,0.67305,0.67305,83700001.0
2005-12-12 02:07:00,0.67312,0.6732,0.67312,0.67317,95100000.0
2005-12-12 02:08:00,0.67317,0.6732,0.67314,0.67317,88599998.0
2005-12-12 02:09:00,0.67325,0.67325,0.67317,0.67317,104099999.0
2005-12-12 02:10:00,0.67318,0.6732,0.67317,0.67317,37600001.0
2005-12-12 02:11:00,0.6732,0.6732,0.6732,0.6732,51899998.0
2005-12-12 02:12:00,0.67317,0.6732,0.67317,0.6732,27900000.0
2005-12-12 02:13:00,0.67322,0.67325,0.67318,0.67325,88599999.0
2005-12-12 02:14:00,0.67317,0.67322,0.67317,0.67318,47100001.0
2005-12-12 02:15:00,0.67319,0.67327,0.67313,0.6732,246100000.0
2005-12-12 02:16:00,0.67321,0.67324,0.67316,0.67319,133499998.0
2005-12-12 02:17:00,0.67325,0.67332,0.67323,0.67323,192100000.0
2005-12-12 02:18:00,0.67325,0.67325,0.67315,0.67324,140500003.0
2005-12-12 02:19:00,0.6732,0.6732,0.67307,0.67314,96700000.0
2005-12-12 02:20:00,0.6731,0.67314,0.67308,0.67314,92300002.0
2005-12-12 02:21:00,0.67311,0.67315,0.67309,0.67309,135599999.0
2005-12-12 02:22:00,0.67308,0.6732,0.67308,0.6732,96700000.0
2005-12-12 02:23:00,0.67318,0.67318,0.6731,0.6731,91200001.0
2005-12-12 02:24:00,0.67308,0.67314,0.67304,0.67313,66800001.0
2005-12-12 02:25:00,0.67314,0.67314,0.67307,0.67314,100799998.0
2005-12-12 02:26:00,0.67312,0.67314,0.67307,0.67309,255499996.0
2005-12-12 02:27:00,0.67309,0.67319,0.67309,0.67314,179499997.0
2005-12-12 02:28:00,0.6732,0.67327,0.6732,0.67327,184299998.0
2005-12-12 02:29:00,0.6733,0.6733,0.67323,0.67329,142099998.0
2005-12-12 02:30:00,0.67326,0.67329,0.67323,0.67323,110200001.0
2005-12-12 02:31:00,0.6732,0.6733,0.6732,0.67322,107900002.0
2005-12-12 02:32:00,0.67317,0.67322,0.67317,0.6732,182100003.0
2005-12-12 02:33:00,0.6732,0.6732,0.67317,0.6732,40600001.0
2005-12-12 02:34:00,0.67318,0.67319,0.67315,0.67317,88299999.0
2005-12-12 02:35:00,0.6732,0.6732,0.67318,0.67318,80000002.0
2005-12-12 02:36:00,0.67316,0.67316,0.67308,0.6731,81800001.0
2005-12-12 02:37:00,0.67313,0.67326,0.67313,0.67325,117100000.0
2005-12-12 02:38:00,0.67323,0.67323,0.67312,0.67318,177500004.0
2005-12-12 02:39:00,0.67317,0.67321,0.67306,0.67306,170100000.0
2005-12-12 02:40:00,0.6731,0.67315,0.67307,0.67315,127400000.0
2005-12-12 02:41:00,0.6731,0.67318,0.6731,0.67315,154400004.0
2005-12-12 02:42:00,0.67309,0.67311,0.67301,0.67309,249400001.0
2005-12-12 02:43:00,0.6732,0.6732,0.67313,0.67313,27100000.0
2005-12-12 02:44:00,0.67317,0.6732,0.67317,0.6732,53400000.0
2005-12-12 02:45:00,0.67315,0.67318,0.67315,0.67317,35100000.0
2005-12-12 02:46:00,0.67315,0.67319,0.67311,0.67312,102099997.0
2005-12-12 02:47:00,0.67316,0.67318,0.67316,0.67318,77700001.0
2005-12-12 02:48:00,0.67325,0.67325,0.67315,0.67318,150000001.0
2005-12-12 02:49:00,0.67318,0.67318,0.67312,0.67315,166899996.0
2005-12-12 02:50:00,0.67312,0.67317,0.6731,0.67317,144200001.0
2005-12-12 02:51:00,0.6732,0.67323,0.67311,0.67313,193000003.0
2005-12-12 02:52:00,0.6731,0.67314,0.67306,0.67314,88799999.0
2005-12-12 02:53:00,0.67313,0.67314,0.67306,0.67314,72500001.0
2005-12-12 02:54:00,0.67313,0.67313,0.67303,0.67303,248799998.0
2005-12-12 02:55:00,0.67303,0.67308,0.673,0.67308,192600002.0
2005-12-12 02:56:00,0.673,0.67308,0.673,0.67308,223800005.0
2005-12-12 02:57:00,0.67308,0.6731,0.67305,0.67309,119299999.0
2005-12-12 02:58:00,0.67309,0.67309,0.673,0.67309,104100002.0
2005-12-12 02:59:00,0.67308,0.67312,0.67307,0.67312,115699997.0
2005-12-12 03:00:00,0.67313,0.67313,0.6731,0.6731,46899998.0
2005-12-12 03:01:00,0.67306,0.6731,0.67304,0.67304,196299997.0
2005-12-12 03:02:00,0.67309,0.67311,0.67309,0.67311,5100000.0
2005-12-12 03:03:00,0.67308,0.67308,0.6729,0.6729,118400002.0
2005-12-12 03:04:00,0.67288,0.67298,0.67288,0.67294,206799995.0
2005-12-12 03:05:00,0.673,0.67311,0.673,0.67305,185300001.0
2005-12-12 03:06:00,0.67304,0.67304,0.67296,0.67304,130700003.0
2005-12-12 03:07:00,0.67295,0.67299,0.67289,0.67299,195400004.0
2005-12-12 03:08:00,0.67295,0.67295,0.67288,0.67289,125299998.0
2005-12-12 03:09:00,0.67282,0.67287,0.67277,0.67278,249400007.0
2005-12-12 03:10:00,0.67282,0.67285,0.67277,0.6728,127799997.0
2005-12-12 03:11:00,0.67272,0.67274,0.67265,0.67265,121700000.0
2005-12-12 03:12:00,0.67263,0.6727,0.67259,0.67267,94000000.0
2005-12-12 03:13:00,0.67266,0.6727,0.67263,0.67267,128000002.0
2005-12-12 03:14:00,0.67271,0.67272,0.6726,0.67272,199599997.0
2005-12-12 03:15:00,0.67266,0.67266,0.67256,0.67257,152999995.0
2005-12-12 03:16:00,0.67258,0.67263,0.67253,0.67255,111500000.0
2005-12-12 03:17:00,0.67261,0.67261,0.6725,0.67257,167399999.0
2005-12-12 03:18:00,0.6726,0.67261,0.67252,0.67261,100999998.0
2005-12-12 03:19:00,0.67265,0.67268,0.67264,0.67265,206799998.0
2005-12-12 03:20:00,0.67261,0.67277,0.67257,0.67276,209199998.0
2005-12-12 03:21:00,0.67273,0.67276,0.67257,0.67276,137099999.0
2005-12-12 03:22:00,0.67285,0.67291,0.67285,0.67288,119399998.0
2005-12-12 03:23:00,0.67281,0.67285,0.6728,0.67285,57399999.0
2005-12-12 03:24:00,0.673,0.67317,0.67291,0.67309,168599998.0
2005-12-12 03:25:00,0.67317,0.67321,0.67309,0.67313,251700000.0
2005-12-12 03:26:00,0.67323,0.6733,0.67302,0.67309,138699998.0
2005-12-12 03:27:00,0.67302,0.67307,0.67299,0.67307,108699997.0
2005-12-12 03:28:00,0.67307,0.67313,0.67303,0.67304,272000002.0
2005-12-12 03:29:00,0.673,0.67305,0.67297,0.67299,192799997.0
2005-12-12 03:30:00,0.67299,0.67303,0.67293,0.67297,82100000.0
2005-12-12 03:31:00,0.67294,0.67297,0.67288,0.67294,106900000.0
2005-12-12 03:32:00,0.6729,0.67297,0.6729,0.67297,13600000.0
2005-12-12 03:33:00,0.67291,0.67296,0.67291,0.67296,39100000.0
2005-12-12 03:34:00,0.67303,0.67303,0.67292,0.67294,153399999.0
2005-12-12 03:35:00,0.67293,0.67299,0.67293,0.67299,162299997.0
2005-12-12 03:36:00,0.67298,0.67298,0.67291,0.67292,110600002.0
2005-12-12 03:37:00,0.67297,0.67305,0.67297,0.67303,121300002.0
2005-12-12 03:38:00,0.67307,0.67307,0.67299,0.67299,148800000.0
2005-12-12 03:39:00,0.67307,0.67308,0.67302,0.67306,140900001.0
2005-12-12 03:40:00,0.673,0.67309,0.673,0.67309,174299999.0
2005-12-12 03:41:00,0.67308,0.67334,0.67306,0.6733,294700000.0
2005-12-12 03:42:00,0.67328,0.67336,0.67324,0.67327,233099997.0
2005-12-12 03:43:00,0.67309,0.67309,0.67282,0.67287,61400000.0
2005-12-12 03:44:00,0.67288,0.6729,0.67275,0.67275,94300000.0
2005-12-12 03:45:00,0.67266,0.67276,0.67255,0.67255,142899997.0
2005-12-12 03:46:00,0.6726,0.67263,0.67256,0.67261,167099997.0
2005-12-12 03:47:00,0.67262,0.67265,0.67262,0.67265,61399998.0
2005-12-12 03:48:00,0.67267,0.67275,0.67267,0.67273,139500000.0
2005-12-12 03:49:00,0.67272,0.67276,0.67265,0.67268,169700001.0
2005-12-12 03:50:00,0.67267,0.67276,0.67267,0.67268,175400002.0
2005-12-12 03:51:00,0.67268,0.6727,0.67264,0.67267,143599996.0
2005-12-12 03:52:00,0.67267,0.67273,0.67267,0.67267,209600001.0
2005-12-12 03:53:00,0.67272,0.67274,0.67267,0.67274,116599997.0
2005-12-12 03:54:00,0.67284,0.67284,0.67275,0.67278,170299998.0
2005-12-12 03:55:00,0.67274,0.67284,0.6727,0.67284,154899998.0
2005-12-12 03:56:00,0.67289,0.67292,0.67281,0.67288,191599998.0
2005-12-12 03:57:00,0.6729,0.67307,0.6729,0.67304,103500003.0
2005-12-12 03:58:00,0.67297,0.67307,0.67297,0.67303,197900003.0
2005-12-12 03:59:00,0.67306,0.67307,0.67294,0.67302,124400000.0
2005-12-12 04:00:00,0.67299,0.67308,0.67299,0.67308,102099999.0
2005-12-12 04:01:00,0.67305,0.67307,0.67301,0.67302,291000006.0
2005-12-12 04:02:00,0.67299,0.67306,0.67297,0.67306,109400001.0
2005-12-12 04:03:00,0.6731,0.67312,0.67301,0.67305,115900001.0
2005-12-12 04:04:00,0.67312,0.67314,0.67308,0.67308,82800000.0
2005-12-12 04:05:00,0.67309,0.67312,0.673,0.673,133399998.0
2005-12-12 04:06:00,0.67301,0.67309,0.67301,0.67305,120999999.0
2005-12-12 04:07:00,0.67302,0.67315,0.67298,0.67315,124199997.0
2005-12-12 04:08:00,0.67322,0.67331,0.67314,0.67325,232200003.0
2005-12-12 04:09:00,0.67327,0.67327,0.6732,0.6732,116400003.0
2005-12-12 04:10:00,0.67322,0.67322,0.67314,0.67314,77999999.0
2005-12-12 04:11:00,0.67315,0.67318,0.6731,0.67313,125799998.0
2005-12-12 04:12:00,0.67317,0.67328,0.67315,0.67315,111500000.0
2005-12-12 04:13:00,0.67312,0.67322,0.67312,0.67317,21500000.0
2005-12-12 04:14:00,0.67324,0.67329,0.67316,0.67328,142600000.0
2005-12-12 04:15:00,0.67325,0.67329,0.67323,0.67328,152199997.0
2005-12-12 04:16:00,0.67329,0.67329,0.67315,0.67317,125499997.0
2005-12-12 04:17:00,0.6732,0.67323,0.6732,0.67323,211499997.0
2005-12-12 04:18:00,0.67321,0.67321,0.67313,0.67315,217599997.0
2005-12-12 04:19:00,0.67318,0.67319,0.67315,0.67317,119199997.0
2005-12-12 04:20:00,0.67319,0.67328,0.67319,0.67327,125699997.0
2005-12-12 04:21:00,0.67328,0.67331,0.67324,0.67331,113899999.0
2005-12-12 04:22:00,0.67327,0.67332,0.67325,0.67325,208100003.0
2005-12-12 04:23:00,0.67327,0.67339,0.67323,0.67323,156299994.0
2005-12-12 04:24:00,0.67324,0.67331,0.67324,0.67328,77400002.0
2005-12-12 04:25:00,0.67325,0.67335,0.67317,0.67335,116399998.0
2005-12-12 04:26:00,0.6733,0.67331,0.67326,0.6733,94100001.0
2005-12-12 04:27:00,0.67333,0.67335,0.67323,0.67326,246499993.0
2005-12-12 04:28:00,0.6732,0.67324,0.67314,0.67322,52100001.0
2005-12-12 04:29:00,0.67326,0.67332,0.67321,0.67321,153799998.0
2005-12-12 04:30:00,0.67319,0.67327,0.67319,0.67322,124000000.0
2005-12-12 04:31:00,0.67323,0.67324,0.67318,0.67318,189800002.0
2005-12-12 04:32:00,0.67321,0.67321,0.67314,0.67314,114199998.0
2005-12-12 04:33:00,0.67315,0.67315,0.6731,0.6731,116000003.0
2005-12-12 04:34:00,0.67306,0.67308,0.67302,0.67305,135399999.0
2005-12-12 04:35:00,0.67303,0.67304,0.67299,0.67303,102200003.0
2005-12-12 04:36:00,0.67309,0.67311,0.67303,0.67311,83400000.0
2005-12-12 04:37:00,0.67304,0.67315,0.67304,0.6731,154799998.0
2005-12-12 04:38:00,0.67308,0.67314,0.67306,0.67312,142999999.0
2005-12-12 04:39:00,0.67308,0.6731,0.67302,0.67305,270700001.0
2005-12-12 04:40:00,0.6731,0.6731,0.67308,0.67308,58999999.0
2005-12-12 04:41:00,0.67312,0.67312,0.6731,0.67312,36100001.0
2005-12-12 04:42:00,0.67316,0.67316,0.67307,0.6731,66100000.0
2005-12-12 04:43:00,0.67307,0.67308,0.67304,0.67304,141300000.0
2005-12-12 04:44:00,0.67299,0.67303,0.67299,0.67302,245299999.0
2005-12-12 04:45:00,0.67293,0.67296,0.67289,0.67294,115900003.0
2005-12-12 04:46:00,0.67294,0.67294,0.67287,0.67294,173100002.0
2005-12-12 04:47:00,0.67294,0.67294,0.67289,0.67294,217900002.0
2005-12-12 04:48:00,0.67293,0.67293,0.67289,0.67289,49500001.0
2005-12-12 04:49:00,0.67284,0.67289,0.6728,0.67289,56000000.0
2005-12-12 04:50:00,0.67286,0.67286,0.67277,0.67277,91000001.0
2005-12-12 04:51:00,0.67283,0.67283,0.67274,0.67283,238999998.0
2005-12-12 04:52:00,0.67284,0.67288,0.67284,0.67288,1600000.0
2005-12-12 04:53:00,0.67287,0.67292,0.67285,0.67287,213900002.0
2005-12-12 04:54:00,0.67283,0.67283,0.67277,0.67277,60500000.0
2005-12-12 04:55:00,0.67275,0.6728,0.6727,0.6727,158600002.0
2005-12-12 04:56:00,0.67268,0.6727,0.67257,0.67263,139199997.0
2005-12-12 04:57:00,0.67264,0.67276,0.67264,0.67268,114700000.0
2005-12-12 04:58:00,0.6727,0.67276,0.6727,0.67272,83000000.0
2005-12-12 04:59:00,0.67273,0.67277,0.6727,0.67273,82500000.0
2005-12-12 05:00:00,0.67267,0.67267,0.67263,0.67266,148299998.0
2005-12-12 05:01:00,0.67263,0.67263,0.67258,0.67258,110900003.0
2005-12-12 05:02:00,0.67264,0.67269,0.67264,0.67265,79499998.0
2005-12-12 05:03:00,0.67273,0.67273,0.67265,0.67265,137400000.0
2005-12-12 05:04:00,0.67263,0.6727,0.67259,0.67267,202200004.0
2005-12-12 05:05:00,0.67269,0.67276,0.67267,0.67275,176899997.0
2005-12-12 05:06:00,0.67276,0.67276,0.67272,0.67272,22500000.0
2005-12-12 05:07:00,0.67271,0.67273,0.67271,0.67273,46300002.0
2005-12-12 05:08:00,0.67271,0.67271,0.67264,0.67267,54900001.0
2005-12-12 05:09:00,0.67268,0.67276,0.67266,0.67276,118800002.0
2005-12-12 05:10:00,0.67273,0.67273,0.67273,0.67273,31900000.0
2005-12-12 05:11:00,0.67274,0.67279,0.6727,0.6727,148700002.0
2005-12-12 05:12:00,0.67277,0.67277,0.67273,0.67273,75699996.0
2005-12-12 05:13:00,0.67275,0.6728,0.67273,0.6728,99299999.0
2005-12-12 05:14:00,0.67278,0.67278,0.67269,0.67276,155799998.0
2005-12-12 05:15:00,0.67277,0.67278,0.67276,0.67276,80999998.0
2005-12-12 05:16:00,0.67287,0.67298,0.67281,0.67298,201900000.0
2005-12-12 05:17:00,0.6729,0.67298,0.67286,0.67297,271900003.0
2005-12-12 05:18:00,0.67292,0.67301,0.67292,0.67299,105000002.0
2005-12-12 05:19:00,0.67304,0.67306,0.67304,0.67306,80600003.0
2005-12-12 05:20:00,0.67309,0.67309,0.67296,0.673,133500002.0
2005-12-12 05:21:00,0.67303,0.67303,0.67303,0.67303,23100000.0
2005-12-12 05:22:00,0.67305,0.67307,0.67304,0.67307,26900000.0
2005-12-12 05:23:00,0.67305,0.67305,0.673,0.673,149899996.0
2005-12-12 05:24:00,0.67302,0.67302,0.67293,0.67297,46000000.0
2005-12-12 05:25:00,0.673,0.67301,0.67294,0.67294,48899998.0
2005-12-12 05:26:00,0.6729,0.6729,0.67279,0.67283,171500000.0
2005-12-12 05:27:00,0.67284,0.67284,0.67273,0.67274,105000000.0
2005-12-12 05:28:00,0.67274,0.67277,0.67266,0.6727,167500004.0
2005-12-12 05:29:00,0.67277,0.67285,0.67277,0.67285,53500001.0
2005-12-12 05:30:00,0.6729,0.67292,0.67285,0.67285,183599998.0
2005-12-12 05:31:00,0.67281,0.67281,0.67281,0.67281,8800000.0
2005-12-12 05:32:00,0.67275,0.6728,0.67275,0.67277,135600000.0
2005-12-12 05:33:00,0.67277,0.67284,0.67247,0.67247,172200006.0
2005-12-12 05:34:00,0.6725,0.67255,0.6725,0.67252,194500000.0
2005-12-12 05:35:00,0.67253,0.67253,0.67247,0.67247,71799999.0
2005-12-12 05:36:00,0.67241,0.67247,0.67239,0.67241,211099997.0
2005-12-12 05:37:00,0.67241,0.67241,0.67234,0.67235,68699998.0
2005-12-12 05:38:00,0.6724,0.67246,0.67233,0.67235,143999999.0
2005-12-12 05:39:00,0.67228,0.67241,0.67228,0.67241,150399998.0
2005-12-12 05:40:00,0.67239,0.67248,0.67238,0.67243,236399996.0
2005-12-12 05:41:00,0.67247,0.67248,0.67242,0.67242,57799998.0
2005-12-12 05:42:00,0.67236,0.67239,0.67235,0.67239,127999999.0
2005-12-12 05:43:00,0.67245,0.67246,0.67243,0.67246,38299999.0
2005-12-12 05:44:00,0.67252,0.67252,0.67246,0.67246,54300001.0
2005-12-12 05:45:00,0.67246,0.67253,0.67244,0.67244,145700002.0
2005-12-12 05:46:00,0.67252,0.67252,0.67246,0.67248,152800001.0
2005-12-12 05:47:00,0.67241,0.67261,0.67241,0.67246,308099999.0
2005-12-12 05:48:00,0.67239,0.67239,0.67229,0.67232,110099998.0
2005-12-12 05:49:00,0.67236,0.67238,0.67226,0.67226,111300001.0
2005-12-12 05:50:00,0.67232,0.67232,0.67224,0.67224,181100005.0
2005-12-12 05:51:00,0.67225,0.6723,0.67219,0.6723,118899998.0
2005-12-12 05:52:00,0.67226,0.67228,0.67217,0.67228,186299999.0
2005-12-12 05:53:00,0.67227,0.67228,0.67223,0.67223,8700000.0
2005-12-12 05:54:00,0.67222,0.67227,0.67222,0.67225,54400000.0
2005-12-12 05:55:00,0.67227,0.67229,0.67226,0.67227,115299999.0
2005-12-12 05:56:00,0.67225,0.67225,0.67222,0.67224,84500000.0
2005-12-12 05:57:00,0.67218,0.67228,0.67218,0.67228,77300002.0
2005-12-12 05:58:00,0.67232,0.67232,0.67231,0.67231,63299999.0
2005-12-12 05:59:00,0.67233,0.67238,0.67228,0.67238,147900000.0
2005-12-12 06:00:00,0.67241,0.67243,0.67239,0.6724,71400000.0
2005-12-12 06:01:00,0.67237,0.67237,0.67237,0.67237,12700000.0
2005-12-12 06:02:00,0.67239,0.67239,0.67234,0.67236,113099998.0
2005-12-12 06:03:00,0.67238,0.67238,0.67228,0.67228,20000000.0
2005-12-12 06:04:00,0.67227,0.6723,0.67227,0.6723,77700001.0
2005-12-12 06:05:00,0.67231,0.67232,0.67226,0.67232,97700000.0
2005-12-12 06:06:00,0.67228,0.67236,0.67225,0.67236,165500002.0
2005-12-12 06:07:00,0.67239,0.67252,0.67232,0.67252,279500002.0
2005-12-12 06:08:00,0.67248,0.67248,0.67233,0.67233,150899999.0
2005-12-12 06:09:00,0.67241,0.67246,0.67241,0.67246,110300003.0
2005-12-12 06:10:00,0.67246,0.67246,0.67241,0.67246,143299999.0
2005-12-12 06:11:00,0.67238,0.6725,0.67235,0.6725,185299998.0
2005-12-12 06:12:00,0.67247,0.67249,0.67236,0.67244,259000002.0
2005-12-12 06:13:00,0.67245,0.67245,0.67239,0.67239,101600003.0
2005-12-12 06:14:00,0.67236,0.67243,0.67231,0.67239,115600001.0
2005-12-12 06:15:00,0.67238,0.67243,0.67238,0.67243,50700000.0
2005-12-12 06:16:00,0.67249,0.67253,0.6724,0.67253,109899997.0
2005-12-12 06:17:00,0.67253,0.67262,0.67249,0.67255,131699996.0
2005-12-12 06:18:00,0.67255,0.67267,0.67255,0.67267,67700000.0
2005-12-12 06:19:00,0.67272,0.67276,0.67272,0.67274,111099999.0
2005-12-12 06:20:00,0.67267,0.67273,0.67267,0.67268,136800001.0
2005-12-12 06:21:00,0.67274,0.67275,0.6727,0.67275,161500002.0
2005-12-12 06:22:00,0.6727,0.6727,0.6727,0.6727,5800000.0
2005-12-12 06:23:00,0.67271,0.67275,0.67255,0.67255,151400001.0
2005-12-12 06:24:00,0.6725,0.67261,0.67247,0.67254,124499998.0
2005-12-12 06:25:00,0.67256,0.67256,0.67247,0.67248,67499999.0
2005-12-12 06:26:00,0.67245,0.67252,0.67245,0.6725,169500001.0
2005-12-12 06:27:00,0.6725,0.67253,0.67248,0.6725,182700000.0
2005-12-12 06:28:00,0.67257,0.67263,0.67248,0.67263,150299997.0
2005-12-12 06:29:00,0.67268,0.67268,0.67257,0.67257,130700000.0
2005-12-12 06:30:00,0.67256,0.67265,0.67256,0.67265,67700000.0
2005-12-12 06:31:00,0.67261,0.67263,0.67256,0.67263,222899999.0
2005-12-12 06:32:00,0.67266,0.67267,0.67259,0.67263,162300003.0
2005-12-12 06:33:00,0.67264,0.67266,0.67264,0.67265,61799999.0
2005-12-12 06:34:00,0.67268,0.6727,0.67268,0.6727,51099999.0
2005-12-12 06:35:00,0.67273,0.67277,0.67273,0.67276,94399999.0
2005-12-12 06:36:00,0.67275,0.67278,0.67263,0.67273,145199996.0
2005-12-12 06:37:00,0.67275,0.67275,0.67265,0.67273,85199999.0
2005-12-12 06:38:00,0.67266,0.67267,0.67266,0.67267,79200001.0
2005-12-12 06:39:00,0.67258,0.67262,0.67258,0.67259,20000000.0
2005-12-12 06:40:00,0.67265,0.67267,0.67262,0.67267,90199999.0
2005-12-12 06:41:00,0.6726,0.67266,0.67259,0.67259,168399999.0
2005-12-12 06:42:00,0.67257,0.67258,0.67257,0.67258,79200002.0
2005-12-12 06:43:00,0.67265,0.67273,0.67264,0.67264,140399999.0
2005-12-12 06:44:00,0.67265,0.67265,0.67252,0.67252,188200002.0
2005-12-12 06:45:00,0.67258,0.67259,0.67253,0.67253,130599998.0
2005-12-12 06:46:00,0.67255,0.67261,0.67255,0.67255,302099995.0
2005-12-12 06:47:00,0.67257,0.67263,0.67257,0.6726,77099999.0
2005-12-12 06:48:00,0.67256,0.67256,0.67255,0.67255,86600001.0
2005-12-12 06:49:00,0.67253,0.67257,0.67249,0.67255,245599999.0
2005-12-12 06:50:00,0.67258,0.67264,0.67258,0.67264,8800000.0
2005-12-12 06:51:00,0.67267,0.67267,0.67263,0.67263,14400000.0
2005-12-12 06:52:00,0.67264,0.67271,0.67263,0.67271,75500001.0
2005-12-12 06:53:00,0.67269,0.67284,0.67269,0.67278,156799999.0
2005-12-12 06:54:00,0.67285,0.67294,0.6728,0.6729,258500002.0
2005-12-12 06:55:00,0.67291,0.67291,0.67278,0.67281,142500000.0
2005-12-12 06:56:00,0.6728,0.67293,0.67277,0.67277,173300000.0
2005-12-12 06:57:00,0.67282,0.67283,0.67278,0.67282,49300000.0
2005-12-12 06:58:00,0.67285,0.67285,0.6728,0.6728,183899999.0
2005-12-12 06:59:00,0.67283,0.67285,0.6728,0.67284,235199996.0
2005-12-12 07:00:00,0.6728,0.67288,0.6728,0.67288,84599999.0
2005-12-12 07:01:00,0.67287,0.67294,0.67287,0.67292,135900001.0
2005-12-12 07:02:00,0.6729,0.67298,0.67289,0.67291,191499998.0
2005-12-12 07:03:00,0.67286,0.67286,0.67286,0.67286,16900000.0
2005-12-12 07:04:00,0.67282,0.67286,0.67278,0.67279,144100002.0
2005-12-12 07:05:00,0.67284,0.67284,0.67273,0.67273,157299999.0
2005-12-12 07:06:00,0.67278,0.6728,0.67271,0.67272,135900000.0
2005-12-12 07:07:00,0.6727,0.6727,0.67264,0.67266,178000001.0
2005-12-12 07:08:00,0.67267,0.67269,0.67262,0.67263,155100001.0
2005-12-12 07:09:00,0.67269,0.67272,0.67267,0.67267,40300001.0
2005-12-12 07:10:00,0.67265,0.67265,0.67259,0.67259,116900003.0
2005-12-12 07:11:00,0.67259,0.67268,0.67259,0.67268,65400000.0
2005-12-12 07:12:00,0.67264,0.67266,0.67264,0.67264,85600000.0
2005-12-12 07:13:00,0.67261,0.67264,0.67257,0.67261,117399999.0
2005-12-12 07:14:00,0.67261,0.67265,0.67255,0.67257,131599997.0
2005-12-12 07:15:00,0.67261,0.67263,0.67259,0.6726,250100003.0
2005-12-12 07:16:00,0.67258,0.67258,0.6724,0.67242,131800004.0
2005-12-12 07:17:00,0.67241,0.67241,0.67232,0.67233,153300000.0
2005-12-12 07:18:00,0.67237,0.67241,0.67235,0.67238,88300001.0
2005-12-12 07:19:00,0.67234,0.6724,0.67233,0.6724,104999998.0
2005-12-12 07:20:00,0.67243,0.67248,0.67237,0.67237,230899995.0
2005-12-12 07:21:00,0.6724,0.6724,0.67238,0.67238,80599998.0
2005-12-12 07:22:00,0.6724,0.67246,0.6724,0.67246,68399998.0
2005-12-12 07:23:00,0.67245,0.67245,0.67245,0.67245,46999998.0
2005-12-12 07:24:00,0.67247,0.6725,0.67247,0.6725,109000000.0
2005-12-12 07:25:00,0.67246,0.67247,0.67246,0.67247,34400001.0
2005-12-12 07:26:00,0.67245,0.67245,0.67243,0.67243,17600000.0
2005-12-12 07:27:00,0.67236,0.67247,0.67236,0.67247,143199996.0
2005-12-12 07:28:00,0.67248,0.67251,0.67236,0.67236,147800001.0
2005-12-12 07:29:00,0.67237,0.67238,0.6723,0.6723,207199998.0
2005-12-12 07:30:00,0.67233,0.67239,0.67233,0.67238,154399999.0
2005-12-12 07:31:00,0.67241,0.67241,0.67234,0.67234,118099998.0
2005-12-12 07:32:00,0.67234,0.67235,0.67228,0.67234,150799994.0
2005-12-12 07:33:00,0.67235,0.67235,0.67229,0.67234,148900000.0
2005-12-12 07:34:00,0.67234,0.67244,0.67234,0.67243,209700002.0
2005-12-12 07:35:00,0.67243,0.67249,0.67239,0.67249,122700000.0
2005-12-12 07:36:00,0.67257,0.67257,0.67256,0.67256,15900000.0
2005-12-12 07:37:00,0.67263,0.67272,0.67263,0.67266,327800002.0
2005-12-12 07:38:00,0.67267,0.67272,0.67267,0.6727,162400001.0
2005-12-12 07:39:00,0.67266,0.67279,0.67266,0.67272,227200000.0
2005-12-12 07:40:00,0.67268,0.67275,0.67266,0.6727,163800000.0
2005-12-12 07:41:00,0.67268,0.6727,0.67262,0.6727,232799999.0
2005-12-12 07:42:00,0.67269,0.67273,0.67269,0.67273,126300001.0
2005-12-12 07:43:00,0.6727,0.67278,0.67266,0.67266,202700003.0
2005-12-12 07:44:00,0.67263,0.67267,0.67257,0.67265,131800000.0
2005-12-12 07:45:00,0.67264,0.67267,0.67264,0.67265,129499999.0
2005-12-12 07:46:00,0.67265,0.67277,0.67265,0.67273,91700002.0
2005-12-12 07:47:00,0.6728,0.6728,0.67276,0.67276,73400001.0
2005-12-12 07:48:00,0.67273,0.67277,0.67272,0.67275,82699999.0
2005-12-12 07:49:00,0.67272,0.67274,0.6727,0.67273,79000000.0
2005-12-12 07:50:00,0.67273,0.67273,0.67266,0.67273,191999996.0
2005-12-12 07:51:00,0.67265,0.67273,0.67265,0.67267,183600002.0
2005-12-12 07:52:00,0.67269,0.6727,0.67264,0.67264,88100000.0
2005-12-12 07:53:00,0.67269,0.67269,0.67262,0.67262,136100003.0
2005-12-12 07:54:00,0.67259,0.6726,0.67255,0.67255,178299998.0
2005-12-12 07:55:00,0.67251,0.67256,0.67251,0.67255,137299998.0
2005-12-12 07:56:00,0.67252,0.67263,0.67252,0.6726,126800002.0
2005-12-12 07:57:00,0.67257,0.67264,0.67257,0.67263,111100000.0
2005-12-12 07:58:00,0.67262,0.67265,0.67257,0.67257,147699997.0
2005-12-12 07:59:00,0.67255,0.67264,0.67255,0.67262,101800002.0
2005-12-12 08:00:00,0.67256,0.67269,0.67256,0.6726,174799999.0
2005-12-12 08:01:00,0.67255,0.6726,0.67255,0.6726,60700000.0
2005-12-12 08:02:00,0.67258,0.67264,0.67256,0.67261,48600000.0
2005-12-12 08:03:00,0.67257,0.67269,0.67257,0.67265,163699999.0
2005-12-12 08:04:00,0.6726,0.67268,0.6726,0.67268,126700001.0
2005-12-12 08:05:00,0.67269,0.67272,0.67263,0.67263,169100001.0
2005-12-12 08:06:00,0.6726,0.67267,0.67256,0.67258,181900000.0
2005-12-12 08:07:00,0.67263,0.67265,0.67258,0.67261,132999997.0
2005-12-12 08:08:00,0.67255,0.67264,0.67254,0.67263,163500003.0
2005-12-12 08:09:00,0.67264,0.67274,0.67264,0.67274,123700001.0
2005-12-12 08:10:00,0.67275,0.67275,0.67266,0.67267,123400002.0
2005-12-12 08:11:00,0.67261,0.67266,0.6726,0.6726,165600001.0
2005-12-12 08:12:00,0.67263,0.67265,0.67258,0.67261,149200001.0
2005-12-12 08:13:00,0.67262,0.67267,0.67262,0.67262,75900002.0
2005-12-12 08:14:00,0.67263,0.67263,0.67261,0.67261,20300000.0
2005-12-12 08:15:00,0.67264,0.67273,0.67261,0.67261,157900000.0
2005-12-12 08:16:00,0.67266,0.67268,0.67261,0.67263,126700000.0
2005-12-12 08:17:00,0.67269,0.67278,0.67269,0.67278,24800000.0
2005-12-12 08:18:00,0.67282,0.67291,0.67282,0.67289,269100001.0
2005-12-12 08:19:00,0.67284,0.67292,0.67277,0.67292,119000002.0
2005-12-12 08:20:00,0.67285,0.67285,0.6728,0.67283,79500001.0
2005-12-12 08:21:00,0.67286,0.67294,0.67278,0.67278,178699996.0
2005-12-12 08:22:00,0.67289,0.67296,0.67289,0.67293,123399998.0
2005-12-12 08:23:00,0.67298,0.67303,0.67297,0.67297,173800004.0
2005-12-12 08:24:00,0.67296,0.6731,0.67296,0.67306,153799997.0
2005-12-12 08:25:00,0.67298,0.67299,0.67286,0.67286,115000004.0
2005-12-12 08:26:00,0.6728,0.67292,0.6728,0.67283,73700000.0
2005-12-12 08:27:00,0.67289,0.67291,0.67282,0.67284,76400001.0
2005-12-12 08:28:00,0.6728,0.67287,0.67278,0.67286,150199999.0
2005-12-12 08:29:00,0.6729,0.6729,0.67281,0.67283,67799998.0
2005-12-12 08:30:00,0.67287,0.6729,0.67285,0.6729,136599996.0
2005-12-12 08:31:00,0.67287,0.67295,0.67286,0.67291,224300001.0
2005-12-12 08:32:00,0.6729,0.67295,0.6729,0.67295,120899999.0
2005-12-12 08:33:00,0.67288,0.67288,0.67269,0.67272,82200001.0
2005-12-12 08:34:00,0.67271,0.67275,0.67268,0.67275,239100003.0
2005-12-12 08:35:00,0.67273,0.67273,0.67264,0.67264,111699999.0
2005-12-12 08:36:00,0.67267,0.67267,0.67267,0.67267,53500001.0
2005-12-12 08:37:00,0.67266,0.6728,0.67266,0.6728,92700002.0
2005-12-12 08:38:00,0.67287,0.6729,0.67285,0.67285,108800001.0
2005-12-12 08:39:00,0.67279,0.6729,0.67277,0.6729,108300002.0
2005-12-12 08:40:00,0.67287,0.67287,0.67284,0.67285,138600000.0
2005-12-12 08:41:00,0.67288,0.67289,0.67268,0.67268,133400004.0
2005-12-12 08:42:00,0.67255,0.67268,0.67249,0.67253,217800002.0
2005-12-12 08:43:00,0.67253,0.67267,0.67253,0.67256,138300004.0
2005-12-12 08:44:00,0.6726,0.67264,0.67257,0.67259,169599999.0
2005-12-12 08:45:00,0.67261,0.67262,0.67254,0.67256,136000002.0
2005-12-12 08:46:00,0.67259,0.67262,0.67254,0.67259,216600002.0
2005-12-12 08:47:00,0.67261,0.67263,0.67254,0.67254,107999999.0
2005-12-12 08:48:00,0.67253,0.67255,0.67251,0.67254,55799999.0
2005-12-12 08:49:00,0.67262,0.67268,0.67257,0.67263,131199998.0
2005-12-12 08:50:00,0.67263,0.67265,0.67261,0.67261,98499999.0
2005-12-12 08:51:00,0.67266,0.67274,0.67266,0.67272,150799996.0
2005-12-12 08:52:00,0.67267,0.67273,0.67267,0.67273,143099997.0
2005-12-12 08:53:00,0.67267,0.67267,0.6726,0.67263,147700000.0
2005-12-12 08:54:00,0.67263,0.67275,0.67263,0.67273,124700003.0
2005-12-12 08:55:00,0.67277,0.67283,0.67277,0.67283,66900002.0
2005-12-12 08:56:00,0.67283,0.67285,0.67279,0.67283,104500002.0
2005-12-12 08:57:00,0.67282,0.67282,0.67269,0.6727,178300001.0
2005-12-12 08:58:00,0.6727,0.6728,0.67269,0.6728,158899997.0
2005-12-12 08:59:00,0.67279,0.67289,0.67277,0.67289,182500004.0
2005-12-12 09:00:00,0.67296,0.67302,0.67296,0.67302,133100003.0
2005-12-12 09:01:00,0.67298,0.67298,0.67287,0.67292,188500001.0
2005-12-12 09:02:00,0.67293,0.67298,0.67288,0.67293,149500004.0
2005-12-12 09:03:00,0.67293,0.67293,0.67282,0.67285,107799999.0
2005-12-12 09:04:00,0.6729,0.6729,0.67288,0.67288,140400000.0
2005-12-12 09:05:00,0.67292,0.67292,0.67278,0.67282,165900001.0
2005-12-12 09:06:00,0.67283,0.67285,0.67263,0.67263,251000004.0
2005-12-12 09:07:00,0.67261,0.67263,0.67249,0.67251,159800000.0
2005-12-12 09:08:00,0.6725,0.67251,0.67241,0.67241,178900001.0
2005-12-12 09:09:00,0.67247,0.6725,0.67245,0.67247,210500001.0
2005-12-12 09:10:00,0.67249,0.67258,0.67247,0.67258,118500000.0
2005-12-12 09:11:00,0.67256,0.6726,0.67252,0.67259,147900001.0
2005-12-12 09:12:00,0.67262,0.67263,0.67258,0.67258,241599998.0
2005-12-12 09:13:00,0.67259,0.6726,0.67259,0.6726,55299999.0
2005-12-12 09:14:00,0.67258,0.67258,0.67256,0.67256,8700000.0
2005-12-12 09:15:00,0.67253,0.67257,0.67252,0.67255,104500002.0
2005-12-12 09:16:00,0.67257,0.67262,0.67255,0.67262,96499998.0
2005-12-12 09:17:00,0.67261,0.67268,0.67261,0.67263,166299995.0
2005-12-12 09:18:00,0.67267,0.67271,0.67265,0.67266,94200002.0
2005-12-12 09:19:00,0.67263,0.67263,0.67259,0.67259,39800000.0
2005-12-12 09:20:00,0.67255,0.67255,0.67244,0.67248,198000000.0
2005-12-12 09:21:00,0.67257,0.67265,0.67256,0.67262,297000003.0
2005-12-12 09:22:00,0.67262,0.67268,0.6726,0.67267,199599999.0
2005-12-12 09:23:00,0.67265,0.67268,0.6726,0.67268,132000001.0
2005-12-12 09:24:00,0.67272,0.67275,0.67263,0.67263,57900001.0
2005-12-12 09:25:00,0.67266,0.67269,0.67262,0.67262,217900001.0
2005-12-12 09:26:00,0.67264,0.67267,0.67254,0.67259,77000000.0
2005-12-12 09:27:00,0.67267,0.67273,0.67267,0.67267,102999998.0
2005-12-12 09:28:00,0.67268,0.6727,0.67262,0.67266,104600001.0
2005-12-12 09:29:00,0.67266,0.67269,0.67258,0.67261,264199996.0
2005-12-12 09:30:00,0.67271,0.67281,0.67271,0.67278,113799999.0
2005-12-12 09:31:00,0.67277,0.67282,0.67277,0.67278,128399999.0
2005-12-12 09:32:00,0.67272,0.67277,0.67271,0.67272,90499998.0
2005-12-12 09:33:00,0.67268,0.67268,0.67262,0.67263,148999997.0
2005-12-12 09:34:00,0.67262,0.67265,0.67253,0.67253,157999998.0
2005-12-12 09:35:00,0.67251,0.67252,0.6724,0.67246,98300002.0
2005-12-12 09:36:00,0.67245,0.67249,0.67237,0.67238,156000002.0
2005-12-12 09:37:00,0.67238,0.67239,0.67218,0.67218,153200000.0
2005-12-12 09:38:00,0.67224,0.67229,0.67224,0.67227,88399998.0
2005-12-12 09:39:00,0.67223,0.67225,0.67213,0.67222,184599999.0
2005-12-12 09:40:00,0.67227,0.67228,0.67219,0.67219,163100005.0
2005-12-12 09:41:00,0.67218,0.67233,0.67216,0.67231,220199999.0
2005-12-12 09:42:00,0.67236,0.67239,0.67227,0.67236,154499998.0
2005-12-12 09:43:00,0.67236,0.67238,0.67227,0.67236,74400001.0
2005-12-12 09:44:00,0.67232,0.67241,0.67225,0.67225,146799997.0
2005-12-12 09:45:00,0.67232,0.67237,0.6723,0.67237,97499999.0
2005-12-12 09:46:00,0.67239,0.67246,0.67234,0.67234,129599998.0
2005-12-12 09:47:00,0.67233,0.67237,0.67233,0.67237,59600001.0
2005-12-12 09:48:00,0.67232,0.67233,0.67228,0.67228,155000003.0
2005-12-12 09:49:00,0.67226,0.6723,0.67221,0.67225,332599998.0
2005-12-12 09:50:00,0.67223,0.67223,0.67214,0.67214,104600002.0
2005-12-12 09:51:00,0.67212,0.67219,0.67207,0.67219,113200001.0
2005-12-12 09:52:00,0.67227,0.67231,0.67227,0.67231,41500002.0
2005-12-12 09:53:00,0.67233,0.67235,0.67229,0.67235,232499995.0
2005-12-12 09:54:00,0.67231,0.67238,0.67229,0.67231,107100002.0
2005-12-12 09:55:00,0.67218,0.67218,0.67201,0.67205,86299998.0
2005-12-12 09:56:00,0.67202,0.67212,0.672,0.67212,233299999.0
2005-12-12 09:57:00,0.67214,0.67214,0.67207,0.67214,151599997.0
2005-12-12 09:58:00,0.67217,0.67217,0.67213,0.67215,41100001.0
2005-12-12 09:59:00,0.67213,0.67213,0.67202,0.67202,86999999.0
2005-12-12 10:00:00,0.6721,0.67211,0.67205,0.67207,160500000.0
2005-12-12 10:01:00,0.67207,0.67211,0.67206,0.67207,155499998.0
2005-12-12 10:02:00,0.67202,0.67212,0.67202,0.67212,138699998.0
2005-12-12 10:03:00,0.67213,0.6722,0.67209,0.6722,218199998.0
2005-12-12 10:04:00,0.67223,0.67223,0.67217,0.6722,73499999.0
2005-12-12 10:05:00,0.67216,0.67223,0.67216,0.67223,72300000.0
2005-12-12 10:06:00,0.67218,0.67229,0.67218,0.67229,176800000.0
2005-12-12 10:07:00,0.67229,0.67233,0.67228,0.6723,107100001.0
2005-12-12 10:08:00,0.6723,0.67233,0.67225,0.67228,92600001.0
2005-12-12 10:09:00,0.67226,0.67231,0.67226,0.67229,137600003.0
2005-12-12 10:10:00,0.67229,0.67229,0.67225,0.67227,53600000.0
2005-12-12 10:11:00,0.6722,0.67226,0.67217,0.67226,78000000.0
2005-12-12 10:12:00,0.67218,0.67218,0.67216,0.67216,43000001.0
2005-12-12 10:13:00,0.67216,0.67223,0.67211,0.67223,122099998.0
2005-12-12 10:14:00,0.67228,0.67229,0.67226,0.67228,55799999.0
2005-12-12 10:15:00,0.67231,0.67234,0.67215,0.67215,209399998.0
2005-12-12 10:16:00,0.67216,0.67217,0.67208,0.67215,224200000.0
2005-12-12 10:17:00,0.67209,0.67217,0.67206,0.67216,166599996.0
2005-12-12 10:18:00,0.67217,0.67217,0.67206,0.67206,23200000.0
2005-12-12 10:19:00,0.67213,0.6722,0.67213,0.6722,151899999.0
2005-12-12 10:20:00,0.6723,0.67294,0.6723,0.67294,101199998.0
2005-12-12 10:21:00,0.6729,0.67295,0.67285,0.67286,56500000.0
2005-12-12 10:22:00,0.6728,0.6728,0.67261,0.67268,84200000.0
2005-12-12 10:23:00,0.67273,0.67273,0.67264,0.67264,27500000.0
2005-12-12 10:24:00,0.67264,0.6727,0.6726,0.6727,178799994.0
2005-12-12 10:25:00,0.67269,0.67269,0.67261,0.67267,156399999.0
2005-12-12 10:26:00,0.6727,0.6728,0.67265,0.67265,156800001.0
2005-12-12 10:27:00,0.6726,0.67267,0.67258,0.67265,191100000.0
2005-12-12 10:28:00,0.67265,0.67302,0.67265,0.67302,247500000.0
2005-12-12 10:29:00,0.67302,0.6732,0.67301,0.67319,293500004.0
2005-12-12 10:30:00,0.6732,0.6732,0.67314,0.67314,44199999.0
2005-12-12 10:31:00,0.67316,0.67318,0.6731,0.67318,134999998.0
2005-12-12 10:32:00,0.67319,0.67325,0.67312,0.67312,137700001.0
2005-12-12 10:33:00,0.67311,0.67314,0.67307,0.67307,143000000.0
2005-12-12 10:34:00,0.67306,0.67307,0.673,0.673,152600005.0
2005-12-12 10:35:00,0.67299,0.67304,0.67288,0.67304,125400001.0
2005-12-12 10:36:00,0.67303,0.67312,0.67303,0.67306,127799999.0
2005-12-12 10:37:00,0.67302,0.67315,0.67297,0.67315,156300000.0
2005-12-12 10:38:00,0.67318,0.67324,0.67318,0.67324,207699996.0
2005-12-12 10:39:00,0.67323,0.67323,0.6732,0.67322,126699999.0
2005-12-12 10:40:00,0.67323,0.67323,0.67322,0.67322,115699999.0
2005-12-12 10:41:00,0.67327,0.67344,0.67327,0.67343,155000004.0
2005-12-12 10:42:00,0.67343,0.67343,0.67337,0.67338,159099996.0
2005-12-12 10:43:00,0.67345,0.67345,0.67341,0.67345,132700000.0
2005-12-12 10:44:00,0.67343,0.67345,0.67334,0.67343,221399999.0
2005-12-12 10:45:00,0.67344,0.67348,0.67341,0.67348,160699999.0
2005-12-12 10:46:00,0.67341,0.67347,0.67341,0.67345,88099999.0
2005-12-12 10:47:00,0.67345,0.67346,0.67335,0.6734,204500000.0
2005-12-12 10:48:00,0.67341,0.67341,0.67327,0.67327,107699997.0
2005-12-12 10:49:00,0.67328,0.67328,0.67328,0.67328,2400000.0
2005-12-12 10:50:00,0.67326,0.67326,0.67317,0.67319,162900000.0
2005-12-12 10:51:00,0.67323,0.67326,0.67315,0.67315,171399997.0
2005-12-12 10:52:00,0.67307,0.67307,0.673,0.673,132499998.0
2005-12-12 10:53:00,0.673,0.6731,0.673,0.67306,82000001.0
2005-12-12 10:54:00,0.67309,0.67309,0.67305,0.67305,138199999.0
2005-12-12 10:55:00,0.67308,0.67317,0.67298,0.6731,177100002.0
2005-12-12 10:56:00,0.67306,0.67311,0.673,0.67307,160399999.0
2005-12-12 10:57:00,0.673,0.67307,0.673,0.67303,149299996.0
2005-12-12 10:58:00,0.67302,0.67308,0.67302,0.67305,150500002.0
2005-12-12 10:59:00,0.67304,0.67322,0.67304,0.67322,98100000.0
2005-12-12 11:00:00,0.67328,0.6733,0.67328,0.6733,33100000.0
2005-12-12 11:01:00,0.67334,0.67336,0.67334,0.67335,103100002.0
2005-12-12 11:02:00,0.67329,0.67344,0.67329,0.67342,225899998.0
2005-12-12 11:03:00,0.67347,0.67364,0.67347,0.67357,118700001.0
2005-12-12 11:04:00,0.67359,0.6736,0.67353,0.67359,218699998.0
2005-12-12 11:05:00,0.67356,0.67361,0.67346,0.67346,102600000.0
2005-12-12 11:06:00,0.67348,0.67352,0.67337,0.6734,139900001.0
2005-12-12 11:07:00,0.67338,0.67342,0.67337,0.67337,104000001.0
2005-12-12 11:08:00,0.67344,0.67344,0.67322,0.67322,66199999.0
2005-12-12 11:09:00,0.67316,0.67316,0.67308,0.67308,173999997.0
2005-12-12 11:10:00,0.67307,0.67316,0.67304,0.67316,67499999.0
2005-12-12 11:11:00,0.67328,0.67335,0.67328,0.67335,165099997.0
2005-12-12 11:12:00,0.6734,0.67345,0.67336,0.67342,165400001.0
2005-12-12 11:13:00,0.67335,0.67335,0.67327,0.67334,70999999.0
2005-12-12 11:14:00,0.6734,0.67341,0.67329,0.67333,100700000.0
2005-12-12 11:15:00,0.6734,0.67348,0.6734,0.67346,200000000.0
2005-12-12 11:16:00,0.67347,0.67347,0.67338,0.67345,127500000.0
2005-12-12 11:17:00,0.67345,0.67345,0.6734,0.67343,161899995.0
2005-12-12 11:18:00,0.6734,0.67348,0.6734,0.67348,163700002.0
2005-12-12 11:19:00,0.67345,0.67345,0.67335,0.67343,215099998.0
2005-12-12 11:20:00,0.6734,0.67343,0.67337,0.67339,42500000.0
2005-12-12 11:21:00,0.67349,0.67354,0.67347,0.67354,99800003.0
2005-12-12 11:22:00,0.67357,0.67363,0.67354,0.67354,142999998.0
2005-12-12 11:23:00,0.67354,0.67354,0.67346,0.67347,164099998.0
2005-12-12 11:24:00,0.67352,0.67355,0.67348,0.67351,118799997.0
2005-12-12 11:25:00,0.67346,0.6735,0.67346,0.6735,122099999.0
2005-12-12 11:26:00,0.67353,0.67363,0.67353,0.67363,133799999.0
2005-12-12 11:27:00,0.67362,0.67377,0.67361,0.67377,196999998.0
2005-12-12 11:28:00,0.67377,0.67391,0.6737,0.6737,244100000.0
2005-12-12 11:29:00,0.67368,0.67368,0.67362,0.67362,179100001.0
2005-12-12 11:30:00,0.67367,0.67368,0.67356,0.67359,157900001.0
2005-12-12 11:31:00,0.67355,0.6736,0.67347,0.67347,44400001.0
2005-12-12 11:32:00,0.67348,0.6735,0.67343,0.67345,251899997.0
2005-12-12 11:33:00,0.67342,0.67351,0.67339,0.67347,108800001.0
2005-12-12 11:34:00,0.67352,0.67355,0.67347,0.67347,118099998.0
2005-12-12 11:35:00,0.6735,0.67353,0.67341,0.67341,183599996.0
2005-12-12 11:36:00,0.67338,0.67345,0.67336,0.67336,126399999.0
2005-12-12 11:37:00,0.67335,0.67343,0.67334,0.6734,132600002.0
2005-12-12 11:38:00,0.6733,0.67331,0.67323,0.67325,242100000.0
2005-12-12 11:39:00,0.67324,0.67325,0.67318,0.67318,47900000.0
2005-12-12 11:40:00,0.67309,0.67318,0.67309,0.67318,117400000.0
2005-12-12 11:41:00,0.67311,0.67315,0.67308,0.67315,147200001.0
2005-12-12 11:42:00,0.67309,0.6732,0.67308,0.67312,109299999.0
2005-12-12 11:43:00,0.67309,0.67309,0.67303,0.67309,45200000.0
2005-12-12 11:44:00,0.67306,0.67306,0.67299,0.67304,81400000.0
2005-12-12 11:45:00,0.67305,0.67305,0.67285,0.67286,233499999.0
2005-12-12 11:46:00,0.67278,0.6729,0.67278,0.67282,177399997.0
2005-12-12 11:47:00,0.67282,0.6729,0.67282,0.67288,201799998.0
2005-12-12 11:48:00,0.67284,0.67286,0.67274,0.6728,241099999.0
2005-12-12 11:49:00,0.67279,0.67283,0.67277,0.67281,171000000.0
2005-12-12 11:50:00,0.6727,0.67276,0.6727,0.67272,203199997.0
2005-12-12 11:51:00,0.6727,0.67277,0.67262,0.67262,203500004.0
2005-12-12 11:52:00,0.67266,0.67271,0.67266,0.67271,57599998.0
2005-12-12 11:53:00,0.67273,0.67273,0.67267,0.67273,188899997.0
2005-12-12 11:54:00,0.67271,0.67271,0.67263,0.67267,316199999.0
2005-12-12 11:55:00,0.67268,0.67268,0.67256,0.6726,152699998.0
2005-12-12 11:56:00,0.6726,0.67272,0.6726,0.67272,114800001.0
2005-12-12 11:57:00,0.67275,0.67275,0.67267,0.67275,118000000.0
2005-12-12 11:58:00,0.67275,0.67277,0.6727,0.67272,50500000.0
2005-12-12 11:59:00,0.67276,0.67283,0.67275,0.67282,111200000.0
2005-12-12 12:00:00,0.67277,0.6729,0.67277,0.67285,252299997.0
2005-12-12 12:01:00,0.67286,0.67286,0.67274,0.67275,187999999.0
2005-12-12 12:02:00,0.67281,0.67281,0.67269,0.67278,283199997.0
2005-12-12 12:03:00,0.67281,0.67281,0.67272,0.67272,79100003.0
2005-12-12 12:04:00,0.67278,0.67282,0.67277,0.6728,125799999.0
2005-12-12 12:05:00,0.67279,0.67286,0.67279,0.67285,116599998.0
2005-12-12 12:06:00,0.67286,0.67294,0.67286,0.67294,104600000.0
2005-12-12 12:07:00,0.67297,0.67298,0.6729,0.6729,60700000.0
2005-12-12 12:08:00,0.67297,0.67299,0.67292,0.67299,246800002.0
2005-12-12 12:09:00,0.67296,0.67296,0.67288,0.67292,248300003.0
2005-12-12 12:10:00,0.67293,0.67303,0.67293,0.67303,146300001.0
2005-12-12 12:11:00,0.67301,0.67315,0.67296,0.67315,139400002.0
2005-12-12 12:12:00,0.67318,0.67322,0.67317,0.67321,164400004.0
2005-12-12 12:13:00,0.67324,0.67332,0.67324,0.67327,72699998.0
2005-12-12 12:14:00,0.67329,0.67329,0.67325,0.67325,136300000.0
2005-12-12 12:15:00,0.67322,0.67322,0.67316,0.67316,23200000.0
2005-12-12 12:16:00,0.6732,0.67326,0.67317,0.67326,168600002.0
2005-12-12 12:17:00,0.67326,0.67326,0.67314,0.67322,163500004.0
2005-12-12 12:18:00,0.67328,0.67332,0.67319,0.67326,151799997.0
2005-12-12 12:19:00,0.6733,0.67332,0.67324,0.67331,108800000.0
2005-12-12 12:20:00,0.67333,0.67343,0.67333,0.67337,86099999.0
2005-12-12 12:21:00,0.67331,0.67333,0.67323,0.67323,207300000.0
2005-12-12 12:22:00,0.67323,0.67325,0.67323,0.67325,95900002.0
2005-12-12 12:23:00,0.67326,0.67339,0.67326,0.67336,207100002.0
2005-12-12 12:24:00,0.67338,0.67351,0.67338,0.67351,103000001.0
2005-12-12 12:25:00,0.67353,0.67353,0.67347,0.67347,98200001.0
2005-12-12 12:26:00,0.67341,0.67349,0.67339,0.67347,162699997.0
2005-12-12 12:27:00,0.6735,0.67352,0.67347,0.67347,248200000.0
2005-12-12 12:28:00,0.67345,0.67347,0.67345,0.67347,197800001.0
2005-12-12 12:29:00,0.67346,0.6735,0.67345,0.67345,372399997.0
2005-12-12 12:30:00,0.67343,0.67348,0.67341,0.67343,124400002.0
2005-12-12 12:31:00,0.67342,0.67351,0.67339,0.67347,158799998.0
2005-12-12 12:32:00,0.67351,0.67363,0.67351,0.67359,124800000.0
2005-12-12 12:33:00,0.6736,0.6736,0.6736,0.6736,35900001.0
2005-12-12 12:34:00,0.67357,0.6736,0.67357,0.6736,4000000.0
2005-12-12 12:35:00,0.67363,0.67371,0.67363,0.67367,197400002.0
2005-12-12 12:36:00,0.67368,0.67376,0.67361,0.67376,129800004.0
2005-12-12 12:37:00,0.67377,0.67381,0.67366,0.67366,86600001.0
2005-12-12 12:38:00,0.67362,0.6737,0.67354,0.67355,112800002.0
2005-12-12 12:39:00,0.67357,0.67357,0.67349,0.67353,132300001.0
2005-12-12 12:40:00,0.67346,0.67348,0.6734,0.6734,47900000.0
2005-12-12 12:41:00,0.67338,0.67344,0.67338,0.67339,76700000.0
2005-12-12 12:42:00,0.6734,0.67346,0.67334,0.6734,164699998.0
2005-12-12 12:43:00,0.6734,0.67353,0.6734,0.67353,100500000.0
2005-12-12 12:44:00,0.67353,0.67362,0.67353,0.67362,201899996.0
2005-12-12 12:45:00,0.67363,0.67363,0.67357,0.67358,125599997.0
2005-12-12 12:46:00,0.67359,0.67359,0.67352,0.67352,101200003.0
2005-12-12 12:47:00,0.67357,0.67369,0.67357,0.67368,170500002.0
2005-12-12 12:48:00,0.67356,0.67358,0.67356,0.67358,68000002.0
2005-12-12 12:49:00,0.67355,0.6736,0.67355,0.67355,109599999.0
2005-12-12 12:50:00,0.67356,0.67356,0.67349,0.6735,131199998.0
2005-12-12 12:51:00,0.67354,0.67364,0.67354,0.67359,219600001.0
2005-12-12 12:52:00,0.6736,0.67362,0.67349,0.6735,174099995.0
2005-12-12 12:53:00,0.67353,0.6736,0.67344,0.6736,107899997.0
2005-12-12 12:54:00,0.67357,0.67363,0.67353,0.67363,201299998.0
2005-12-12 12:55:00,0.67361,0.67361,0.67353,0.67355,116200000.0
2005-12-12 12:56:00,0.67356,0.67367,0.67356,0.67364,157000002.0
2005-12-12 12:57:00,0.67366,0.67366,0.67361,0.67361,23900000.0
2005-12-12 12:58:00,0.67359,0.67363,0.67355,0.67355,224600003.0
2005-12-12 12:59:00,0.67365,0.67381,0.67363,0.67377,257000000.0
2005-12-12 13:00:00,0.67379,0.67383,0.67371,0.67376,63800001.0
2005-12-12 13:01:00,0.67373,0.67373,0.67366,0.67367,53000000.0
2005-12-12 13:02:00,0.6737,0.67377,0.6737,0.67377,159600000.0
2005-12-12 13:03:00,0.67375,0.67382,0.67375,0.6738,129400001.0
2005-12-12 13:04:00,0.67378,0.67382,0.67373,0.67376,225499999.0
2005-12-12 13:05:00,0.67374,0.67378,0.67359,0.67372,209600001.0
2005-12-12 13:06:00,0.67372,0.67378,0.67369,0.67378,100200000.0
2005-12-12 13:07:00,0.67377,0.67377,0.67368,0.6737,157199996.0
2005-12-12 13:08:00,0.67373,0.67379,0.67373,0.67377,76300000.0
2005-12-12 13:09:00,0.67375,0.67377,0.67369,0.67374,112600000.0
2005-12-12 13:10:00,0.67367,0.67371,0.67365,0.67366,133300000.0
2005-12-12 13:11:00,0.6737,0.6737,0.67365,0.67365,64700000.0
2005-12-12 13:12:00,0.6737,0.6737,0.6737,0.6737,93400002.0
2005-12-12 13:13:00,0.67369,0.67374,0.67368,0.67372,128400001.0
2005-12-12 13:14:00,0.67366,0.67373,0.67365,0.67373,86900000.0
2005-12-12 13:15:00,0.67367,0.67374,0.67364,0.67367,94900000.0
2005-12-12 13:16:00,0.67362,0.67366,0.67362,0.67363,215400002.0
2005-12-12 13:17:00,0.67369,0.6737,0.67362,0.67366,211500001.0
2005-12-12 13:18:00,0.67358,0.67367,0.67356,0.67367,116500002.0
2005-12-12 13:19:00,0.67369,0.67373,0.67369,0.67373,34300000.0
2005-12-12 13:20:00,0.67372,0.67378,0.67372,0.67372,177100001.0
2005-12-12 13:21:00,0.67371,0.67378,0.67371,0.67378,82000000.0
2005-12-12 13:22:00,0.67373,0.67373,0.67372,0.67372,63000001.0
2005-12-12 13:23:00,0.6737,0.67377,0.6737,0.67376,56800000.0
2005-12-12 13:24:00,0.67372,0.67377,0.67372,0.67375,111899999.0
2005-12-12 13:25:00,0.67374,0.67374,0.67367,0.67367,108300002.0
2005-12-12 13:26:00,0.67369,0.67371,0.67363,0.67371,72600001.0
2005-12-12 13:27:00,0.6737,0.67377,0.67367,0.67375,144399997.0
2005-12-12 13:28:00,0.67372,0.67378,0.67372,0.67372,159000000.0
2005-12-12 13:29:00,0.67377,0.67378,0.67377,0.67378,25500000.0
2005-12-12 13:30:00,0.67381,0.67384,0.67377,0.67377,103099998.0
2005-12-12 13:31:00,0.67376,0.67378,0.6737,0.67376,199199998.0
2005-12-12 13:32:00,0.67379,0.6738,0.67372,0.67378,202800001.0
2005-12-12 13:33:00,0.67377,0.67377,0.67375,0.67376,66299998.0
2005-12-12 13:34:00,0.67378,0.67378,0.67366,0.67372,264899999.0
2005-12-12 13:35:00,0.67373,0.67376,0.67363,0.67376,195400001.0
2005-12-12 13:36:00,0.67378,0.67378,0.6737,0.67375,141600001.0
2005-12-12 13:37:00,0.67376,0.6738,0.67372,0.6738,55000000.0
2005-12-12 13:38:00,0.67375,0.67375,0.67374,0.67374,4000000.0
2005-12-12 13:39:00,0.67374,0.67381,0.67371,0.67376,213800003.0
2005-12-12 13:40:00,0.67383,0.67383,0.67375,0.67382,75000000.0
2005-12-12 13:41:00,0.67378,0.67378,0.67375,0.67375,18300000.0
2005-12-12 13:42:00,0.6738,0.6738,0.67375,0.67377,83200001.0
2005-12-12 13:43:00,0.67375,0.67382,0.67375,0.67377,159200005.0
2005-12-12 13:44:00,0.67381,0.67386,0.67378,0.67378,148600000.0
2005-12-12 13:45:00,0.67378,0.67382,0.67377,0.67377,121100001.0
2005-12-12 13:46:00,0.67378,0.6738,0.67375,0.67377,116200002.0
2005-12-12 13:47:00,0.67382,0.67388,0.67382,0.67384,238000001.0
2005-12-12 13:48:00,0.67386,0.67386,0.67379,0.67382,143899997.0
2005-12-12 13:49:00,0.67383,0.67383,0.67374,0.67377,61600002.0
2005-12-12 13:50:00,0.67375,0.67385,0.67374,0.67377,278599997.0
2005-12-12 13:51:00,0.67372,0.6738,0.67372,0.67376,115600000.0
2005-12-12 13:52:00,0.67374,0.6738,0.67374,0.67376,107099999.0
2005-12-12 13:53:00,0.6738,0.6738,0.67363,0.67366,191800001.0
2005-12-12 13:54:00,0.67363,0.67363,0.67353,0.6736,121199999.0
2005-12-12 13:55:00,0.67363,0.67363,0.67354,0.67358,134100000.0
2005-12-12 13:56:00,0.67359,0.67359,0.6735,0.6735,96000001.0
2005-12-12 13:57:00,0.6735,0.67355,0.6735,0.67353,79400002.0
2005-12-12 13:58:00,0.67357,0.67366,0.67356,0.67366,49200001.0
2005-12-12 13:59:00,0.67365,0.6737,0.6736,0.67365,135000001.0
2005-12-12 14:00:00,0.67362,0.67362,0.67356,0.67362,111600000.0
2005-12-12 14:01:00,0.67362,0.67371,0.67362,0.67363,112699999.0
2005-12-12 14:02:00,0.67361,0.67367,0.67359,0.67365,233300004.0
2005-12-12 14:03:00,0.67359,0.67363,0.67356,0.67362,164400001.0
2005-12-12 14:04:00,0.67358,0.67359,0.67355,0.67359,63100000.0
2005-12-12 14:05:00,0.67355,0.67357,0.67351,0.67351,71800001.0
2005-12-12 14:06:00,0.67354,0.67356,0.67349,0.67354,212700003.0
2005-12-12 14:07:00,0.67349,0.67357,0.67347,0.67347,240100005.0
2005-12-12 14:08:00,0.6735,0.67354,0.67346,0.67349,209000006.0
2005-12-12 14:09:00,0.67346,0.67346,0.67344,0.67344,71900001.0
2005-12-12 14:10:00,0.67346,0.67346,0.67338,0.67345,146200000.0
2005-12-12 14:11:00,0.67339,0.67347,0.67339,0.67346,143100003.0
2005-12-12 14:12:00,0.67346,0.67352,0.67343,0.67348,74000000.0
2005-12-12 14:13:00,0.67349,0.67349,0.67341,0.67345,108100000.0
2005-12-12 14:14:00,0.6734,0.67347,0.67338,0.67346,146699998.0
2005-12-12 14:15:00,0.67346,0.67348,0.67343,0.67347,189600003.0
2005-12-12 14:16:00,0.67349,0.67349,0.67343,0.67343,59000000.0
2005-12-12 14:17:00,0.67344,0.67351,0.67342,0.67344,222600003.0
2005-12-12 14:18:00,0.67345,0.67349,0.67341,0.67349,124800002.0
2005-12-12 14:19:00,0.67342,0.67342,0.6734,0.6734,12700000.0
2005-12-12 14:20:00,0.6734,0.67353,0.6734,0.67348,148800001.0
2005-12-12 14:21:00,0.6735,0.67352,0.67347,0.6735,31200000.0
2005-12-12 14:22:00,0.67347,0.67353,0.67347,0.67353,53400003.0
2005-12-12 14:23:00,0.6735,0.6735,0.67347,0.6735,134200003.0
2005-12-12 14:24:00,0.67352,0.67352,0.67348,0.6735,69600000.0
2005-12-12 14:25:00,0.6735,0.6735,0.67345,0.67347,177200002.0
2005-12-12 14:26:00,0.67348,0.6735,0.67347,0.6735,205200002.0
2005-12-12 14:27:00,0.67352,0.67352,0.67345,0.67348,255500003.0
2005-12-12 14:28:00,0.67348,0.67351,0.67343,0.67351,153399999.0
2005-12-12 14:29:00,0.67354,0.67355,0.6735,0.6735,173000000.0
2005-12-12 14:30:00,0.67346,0.67353,0.67346,0.67353,118199997.0
2005-12-12 14:31:00,0.67352,0.67356,0.67348,0.67348,194900004.0
2005-12-12 14:32:00,0.67352,0.67353,0.67352,0.67353,44700001.0
2005-12-12 14:33:00,0.67352,0.6736,0.67351,0.67351,69899999.0
2005-12-12 14:34:00,0.67357,0.67363,0.67356,0.67358,105000001.0
2005-12-12 14:35:00,0.67359,0.67374,0.67359,0.67374,145700004.0
2005-12-12 14:36:00,0.67377,0.67382,0.67377,0.67378,196299999.0
2005-12-12 14:37:00,0.6738,0.67384,0.6738,0.6738,173900000.0
2005-12-12 14:38:00,0.67385,0.67385,0.67372,0.67385,161300004.0
2005-12-12 14:39:00,0.67387,0.67388,0.67383,0.67387,105500001.0
2005-12-12 14:40:00,0.67388,0.6739,0.67385,0.67388,96100000.0
2005-12-12 14:41:00,0.67392,0.67393,0.67391,0.67393,130500002.0
2005-12-12 14:42:00,0.67391,0.67391,0.67387,0.67387,43900000.0
2005-12-12 14:43:00,0.67388,0.67397,0.67387,0.6739,101199998.0
2005-12-12 14:44:00,0.67396,0.67402,0.67395,0.67402,57200001.0
2005-12-12 14:45:00,0.67404,0.67414,0.67403,0.67408,271400001.0
2005-12-12 14:46:00,0.67414,0.67419,0.67413,0.67419,76599998.0
2005-12-12 14:47:00,0.67408,0.67408,0.67401,0.67401,12000000.0
2005-12-12 14:48:00,0.67394,0.67397,0.67391,0.67395,125700003.0
2005-12-12 14:49:00,0.67394,0.67398,0.6739,0.67398,157699998.0
2005-12-12 14:50:00,0.67397,0.67411,0.67397,0.674,194000001.0
2005-12-12 14:51:00,0.67401,0.67431,0.67401,0.67431,106499998.0
2005-12-12 14:52:00,0.67437,0.67488,0.67437,0.67488,128399996.0
2005-12-12 14:53:00,0.67497,0.67506,0.67487,0.67493,172800002.0
2005-12-12 14:54:00,0.67493,0.67495,0.67477,0.67477,219600003.0
2005-12-12 14:55:00,0.67473,0.67476,0.67462,0.67463,159000003.0
2005-12-12 14:56:00,0.67453,0.67459,0.67445,0.67451,127600002.0
2005-12-12 14:57:00,0.67452,0.67457,0.67439,0.67439,126700002.0
2005-12-12 14:58:00,0.67442,0.67444,0.67425,0.67425,82899999.0
2005-12-12 14:59:00,0.67425,0.67431,0.67423,0.67431,138400001.0
2005-12-12 15:00:00,0.67427,0.6743,0.67427,0.67428,38000000.0
2005-12-12 15:01:00,0.67428,0.67428,0.67413,0.67415,132700001.0
2005-12-12 15:02:00,0.67413,0.67417,0.67407,0.67407,98300001.0
2005-12-12 15:03:00,0.67404,0.67412,0.67404,0.67409,199899998.0
2005-12-12 15:04:00,0.6741,0.67422,0.6741,0.67422,254000003.0
2005-12-12 15:05:00,0.67423,0.67424,0.67416,0.67424,108100002.0
2005-12-12 15:06:00,0.67425,0.67425,0.67413,0.67422,117800002.0
2005-12-12 15:07:00,0.67426,0.67428,0.67417,0.67428,67400000.0
2005-12-12 15:08:00,0.67425,0.67425,0.67415,0.67415,197699999.0
2005-12-12 15:09:00,0.67419,0.67421,0.67412,0.67412,142199999.0
2005-12-12 15:10:00,0.6741,0.67417,0.67406,0.67406,157200002.0
2005-12-12 15:11:00,0.67411,0.67421,0.67411,0.67421,69499998.0
2005-12-12 15:12:00,0.67415,0.67415,0.67402,0.67412,116400000.0
2005-12-12 15:13:00,0.67419,0.67426,0.67414,0.67416,182800001.0
2005-12-12 15:14:00,0.67418,0.67425,0.67418,0.67418,138900000.0
2005-12-12 15:15:00,0.67419,0.67427,0.67419,0.67425,94600001.0
2005-12-12 15:16:00,0.67424,0.6743,0.67423,0.67423,80199999.0
2005-12-12 15:17:00,0.67427,0.67438,0.67427,0.67438,114100003.0
2005-12-12 15:18:00,0.67428,0.67443,0.67428,0.67437,240300002.0
2005-12-12 15:19:00,0.67434,0.67467,0.67434,0.67467,117900002.0
2005-12-12 15:20:00,0.67473,0.6751,0.67473,0.67501,98300001.0
2005-12-12 15:21:00,0.67501,0.67507,0.67495,0.67495,68599999.0
2005-12-12 15:22:00,0.67492,0.67499,0.67479,0.67479,133099998.0
2005-12-12 15:23:00,0.67469,0.67476,0.67463,0.6747,138299998.0
2005-12-12 15:24:00,0.67477,0.67487,0.67476,0.67487,135500001.0
2005-12-12 15:25:00,0.67486,0.67493,0.67483,0.67487,129799996.0
2005-12-12 15:26:00,0.67488,0.67488,0.67472,0.67478,142000002.0
2005-12-12 15:27:00,0.67472,0.67472,0.67464,0.67465,61600001.0
2005-12-12 15:28:00,0.67473,0.6748,0.67473,0.6748,153800000.0
2005-12-12 15:29:00,0.67493,0.67494,0.6748,0.6748,155799998.0
2005-12-12 15:30:00,0.67475,0.67477,0.6747,0.6747,143400004.0
2005-12-12 15:31:00,0.67467,0.67467,0.67465,0.67467,68600000.0
2005-12-12 15:32:00,0.67464,0.67465,0.67457,0.67457,115000004.0
2005-12-12 15:33:00,0.67461,0.67461,0.67452,0.67452,78899999.0
2005-12-12 15:34:00,0.67454,0.67454,0.67437,0.67437,36800000.0
2005-12-12 15:35:00,0.67436,0.67436,0.67419,0.67428,101100002.0
2005-12-12 15:36:00,0.67419,0.67438,0.67417,0.67435,140700001.0
2005-12-12 15:37:00,0.67434,0.6744,0.6743,0.67437,36100000.0
2005-12-12 15:38:00,0.67442,0.67442,0.67433,0.6744,134699997.0
2005-12-12 15:39:00,0.67437,0.6744,0.6743,0.6743,181199996.0
2005-12-12 15:40:00,0.67428,0.67429,0.67418,0.6742,181600000.0
2005-12-12 15:41:00,0.67417,0.67419,0.67415,0.67418,114800002.0
2005-12-12 15:42:00,0.67423,0.6743,0.67418,0.67429,177500004.0
2005-12-12 15:43:00,0.6743,0.67446,0.6743,0.67446,113699999.0
2005-12-12 15:44:00,0.67444,0.67455,0.67443,0.67448,313400001.0
2005-12-12 15:45:00,0.67449,0.67462,0.67448,0.67462,146599998.0
2005-12-12 15:46:00,0.67461,0.67467,0.67461,0.67466,292799999.0
2005-12-12 15:47:00,0.67462,0.67462,0.67449,0.6745,181899997.0
2005-12-12 15:48:00,0.6745,0.67453,0.67444,0.67449,168100000.0
2005-12-12 15:49:00,0.67445,0.67445,0.67434,0.67434,133600002.0
2005-12-12 15:50:00,0.67437,0.67439,0.67432,0.67437,260299999.0
2005-12-12 15:51:00,0.6744,0.67444,0.67429,0.67432,217100000.0
2005-12-12 15:52:00,0.67424,0.67431,0.67422,0.67425,271299999.0
2005-12-12 15:53:00,0.67421,0.67429,0.67421,0.67425,112500001.0
2005-12-12 15:54:00,0.67422,0.67422,0.67405,0.67405,150900002.0
2005-12-12 15:55:00,0.67405,0.67411,0.67403,0.67411,220399999.0
2005-12-12 15:56:00,0.67412,0.67415,0.67407,0.67412,193700003.0
2005-12-12 15:57:00,0.67413,0.67413,0.67406,0.67407,74200000.0
2005-12-12 15:58:00,0.67405,0.67413,0.67403,0.6741,165099999.0
2005-12-12 15:59:00,0.67415,0.67419,0.67415,0.67415,170200002.0
2005-12-12 16:00:00,0.67414,0.67421,0.67407,0.67411,147100001.0
2005-12-12 16:01:00,0.67409,0.67409,0.67403,0.67403,174999999.0
2005-12-12 16:02:00,0.67403,0.67403,0.67399,0.67399,44699999.0
2005-12-12 16:03:00,0.67406,0.67418,0.67406,0.67417,84800002.0
2005-12-12 16:04:00,0.67408,0.67428,0.67408,0.67423,252499995.0
2005-12-12 16:05:00,0.67422,0.67435,0.67421,0.67435,117900001.0
2005-12-12 16:06:00,0.67437,0.67451,0.67437,0.6745,257400001.0
2005-12-12 16:07:00,0.67449,0.67456,0.67449,0.67453,158000002.0
2005-12-12 16:08:00,0.67452,0.67452,0.67444,0.67447,147600000.0
2005-12-12 16:09:00,0.67452,0.67453,0.6744,0.6744,98000000.0
2005-12-12 16:10:00,0.67441,0.67441,0.67431,0.67437,238900000.0
2005-12-12 16:11:00,0.67435,0.67439,0.67431,0.67437,168999996.0
2005-12-12 16:12:00,0.67438,0.67443,0.67435,0.67435,87599999.0
2005-12-12 16:13:00,0.67438,0.67439,0.67437,0.67437,55900000.0
2005-12-12 16:14:00,0.67441,0.67453,0.67441,0.67447,94800001.0
2005-12-12 16:15:00,0.67445,0.67449,0.67442,0.67444,104300002.0
2005-12-12 16:16:00,0.6744,0.6744,0.67438,0.67438,47800001.0
2005-12-12 16:17:00,0.67427,0.67435,0.67427,0.67433,98900001.0
2005-12-12 16:18:00,0.67438,0.67442,0.67437,0.67437,100600000.0
2005-12-12 16:19:00,0.67433,0.67449,0.6743,0.67449,84799999.0
2005-12-12 16:20:00,0.67451,0.67454,0.67447,0.67449,109000000.0
2005-12-12 16:21:00,0.67453,0.67464,0.67453,0.67455,94600000.0
2005-12-12 16:22:00,0.67465,0.67465,0.67455,0.67465,143099998.0
2005-12-12 16:23:00,0.67468,0.67476,0.67468,0.67476,137999994.0
2005-12-12 16:24:00,0.67473,0.67473,0.67463,0.67467,195600000.0
2005-12-12 16:25:00,0.67467,0.67474,0.67466,0.67469,103299998.0
2005-12-12 16:26:00,0.67463,0.67463,0.67454,0.67457,53399998.0
2005-12-12 16:27:00,0.67453,0.67476,0.67452,0.67472,213300001.0
2005-12-12 16:28:00,0.67473,0.67473,0.67455,0.67455,185799999.0
2005-12-12 16:29:00,0.67462,0.67472,0.67462,0.67472,148300001.0
2005-12-12 16:30:00,0.6747,0.67477,0.67466,0.67468,97200000.0
2005-12-12 16:31:00,0.67479,0.67485,0.67474,0.67474,160600002.0
2005-12-12 16:32:00,0.6747,0.6747,0.67468,0.67468,25500000.0
2005-12-12 16:33:00,0.67467,0.6747,0.67462,0.67466,307099997.0
2005-12-12 16:34:00,0.67463,0.67463,0.67451,0.67453,141499996.0
2005-12-12 16:35:00,0.67463,0.67466,0.67455,0.67461,44700000.0
2005-12-12 16:36:00,0.6746,0.67472,0.6746,0.67467,162699999.0
2005-12-12 16:37:00,0.67469,0.6748,0.67469,0.67473,103700003.0
2005-12-12 16:38:00,0.67477,0.67487,0.67477,0.67478,104599999.0
2005-12-12 16:39:00,0.67483,0.67487,0.67483,0.67485,230000002.0
2005-12-12 16:40:00,0.67484,0.6749,0.67481,0.67484,134500000.0
2005-12-12 16:41:00,0.6748,0.67487,0.67475,0.67487,137100000.0
2005-12-12 16:42:00,0.67488,0.67492,0.67484,0.67484,154900002.0
2005-12-12 16:43:00,0.67481,0.67486,0.67472,0.67472,173299996.0
2005-12-12 16:44:00,0.67464,0.67478,0.67464,0.67478,171100004.0
2005-12-12 16:45:00,0.67472,0.67477,0.67468,0.67473,149299999.0
2005-12-12 16:46:00,0.67477,0.67481,0.67473,0.67476,234899995.0
2005-12-12 16:47:00,0.67474,0.67478,0.67473,0.67473,145100002.0
2005-12-12 16:48:00,0.67475,0.67478,0.67472,0.67472,146800000.0
2005-12-12 16:49:00,0.67473,0.67478,0.67469,0.6747,111500002.0
2005-12-12 16:50:00,0.67477,0.67483,0.67473,0.67482,241000004.0
2005-12-12 16:51:00,0.67479,0.67483,0.67475,0.67478,111600001.0
2005-12-12 16:52:00,0.67478,0.67479,0.67471,0.67476,72400000.0
2005-12-12 16:53:00,0.67478,0.67481,0.67475,0.67481,162399999.0
2005-12-12 16:54:00,0.6748,0.6748,0.67472,0.67472,70800001.0
2005-12-12 16:55:00,0.67469,0.67479,0.67468,0.67475,193500000.0
2005-12-12 16:56:00,0.67468,0.67476,0.67468,0.67476,94400003.0
2005-12-12 16:57:00,0.67482,0.67482,0.67477,0.67482,201299995.0
2005-12-12 16:58:00,0.67477,0.6748,0.67472,0.6748,158899998.0
2005-12-12 16:59:00,0.67473,0.67475,0.67469,0.67475,262400000.0
2005-12-12 17:00:00,0.67471,0.67479,0.67471,0.67477,110899998.0
2005-12-12 17:01:00,0.6748,0.6748,0.67472,0.67472,170100000.0
2005-12-12 17:02:00,0.67469,0.67477,0.67469,0.67475,124299999.0
2005-12-12 17:03:00,0.67473,0.67473,0.67465,0.67465,104700002.0
2005-12-12 17:04:00,0.67469,0.67471,0.67462,0.67462,151999999.0
2005-12-12 17:05:00,0.6746,0.67467,0.6746,0.67465,162499998.0
2005-12-12 17:06:00,0.67462,0.67473,0.67462,0.6747,156599999.0
2005-12-12 17:07:00,0.67466,0.67468,0.67461,0.67463,221000005.0
2005-12-12 17:08:00,0.67457,0.67459,0.67456,0.67459,112599999.0
2005-12-12 17:09:00,0.67463,0.67468,0.67463,0.67466,52700000.0
2005-12-12 17:10:00,0.67477,0.67483,0.67476,0.67483,113699996.0
2005-12-12 17:11:00,0.67482,0.67483,0.67479,0.67479,55499998.0
2005-12-12 17:12:00,0.67477,0.67479,0.67475,0.67476,165200001.0
2005-12-12 17:13:00,0.67475,0.67476,0.67463,0.67467,214300000.0
2005-12-12 17:14:00,0.6747,0.67476,0.6747,0.67475,85499999.0
2005-12-12 17:15:00,0.67477,0.67485,0.67473,0.67478,259799997.0
2005-12-12 17:16:00,0.6748,0.67481,0.67473,0.6748,134499999.0
2005-12-12 17:17:00,0.67478,0.67482,0.67475,0.67475,184399998.0
2005-12-12 17:18:00,0.67475,0.67486,0.67475,0.67486,29100000.0
2005-12-12 17:19:00,0.67486,0.67486,0.67475,0.67478,137300000.0
2005-12-12 17:20:00,0.67484,0.67484,0.67473,0.67473,55900002.0
2005-12-12 17:21:00,0.67476,0.6748,0.67474,0.67475,87300002.0
2005-12-12 17:22:00,0.67474,0.67478,0.67474,0.67476,112800002.0
2005-12-12 17:23:00,0.67478,0.67479,0.67474,0.67474,139899998.0
2005-12-12 17:24:00,0.67479,0.67479,0.67472,0.67473,95099999.0
2005-12-12 17:25:00,0.6747,0.67477,0.6747,0.67476,50300000.0
2005-12-12 17:26:00,0.67481,0.67484,0.67477,0.67477,120599996.0
2005-12-12 17:27:00,0.67477,0.67478,0.67476,0.67476,145300000.0
2005-12-12 17:28:00,0.67482,0.67482,0.6748,0.67481,148600001.0
2005-12-12 17:29:00,0.67477,0.67481,0.67469,0.67475,165399999.0
2005-12-12 17:30:00,0.67478,0.67482,0.67476,0.67477,119400003.0
2005-12-12 17:31:00,0.67478,0.67487,0.67478,0.6748,137100002.0
2005-12-12 17:32:00,0.67478,0.67492,0.67472,0.67492,257999999.0
2005-12-12 17:33:00,0.6749,0.6749,0.6748,0.67487,111300004.0
2005-12-12 17:34:00,0.67486,0.67489,0.67482,0.67482,81800001.0
2005-12-12 17:35:00,0.67485,0.67489,0.67483,0.67485,135499999.0
2005-12-12 17:36:00,0.67483,0.67486,0.67482,0.67482,175800001.0
2005-12-12 17:37:00,0.67481,0.67486,0.6748,0.67482,186700000.0
2005-12-12 17:38:00,0.6748,0.67484,0.67479,0.67483,75499999.0
2005-12-12 17:39:00,0.67484,0.67487,0.67483,0.67483,122999998.0
2005-12-12 17:40:00,0.67482,0.67483,0.6748,0.6748,166000002.0
2005-12-12 17:41:00,0.67475,0.67484,0.67475,0.67482,232899998.0
2005-12-12 17:42:00,0.67482,0.67488,0.6748,0.6748,199500000.0
2005-12-12 17:43:00,0.67485,0.67485,0.6748,0.67482,41799999.0
2005-12-12 17:44:00,0.67483,0.67489,0.67481,0.67485,95999996.0
2005-12-12 17:45:00,0.67478,0.67478,0.6747,0.6747,131999998.0
2005-12-12 17:46:00,0.6747,0.67472,0.67468,0.67471,196400000.0
2005-12-12 17:47:00,0.67472,0.67473,0.67469,0.67471,86500000.0
2005-12-12 17:48:00,0.67468,0.67473,0.67466,0.67468,181499999.0
2005-12-12 17:49:00,0.67469,0.67473,0.67468,0.67473,167400001.0
2005-12-12 17:50:00,0.67468,0.67481,0.67468,0.67477,136400000.0
2005-12-12 17:51:00,0.67474,0.67474,0.67473,0.67473,10600000.0
2005-12-12 17:52:00,0.67469,0.67471,0.67467,0.67471,49600000.0
2005-12-12 17:53:00,0.67466,0.67468,0.67463,0.67463,96100000.0
2005-12-12 17:54:00,0.67466,0.67475,0.67465,0.67475,114100001.0
2005-12-12 17:55:00,0.67473,0.67473,0.67465,0.67473,178300005.0
2005-12-12 17:56:00,0.67473,0.67477,0.6747,0.67477,113399999.0
2005-12-12 17:57:00,0.67481,0.67481,0.67465,0.6747,173799996.0
2005-12-12 17:58:00,0.67467,0.67468,0.67459,0.67459,251500000.0
2005-12-12 17:59:00,0.67462,0.6747,0.67434,0.67434,170400004.0
2005-12-12 18:00:00,0.67423,0.67442,0.67422,0.67427,320900003.0
2005-12-12 18:01:00,0.67432,0.67439,0.67427,0.67429,1399000001.0
2005-12-12 18:02:00,0.67424,0.67433,0.67423,0.67427,1533600004.0
2005-12-12 18:03:00,0.67425,0.67433,0.67425,0.6743,1981500006.0
2005-12-12 18:04:00,0.67428,0.6744,0.67428,0.67436,878500001.0
2005-12-12 18:05:00,0.67433,0.67439,0.67431,0.67433,1180099999.0
2005-12-12 18:06:00,0.67433,0.67436,0.67425,0.67427,2066299991.0
2005-12-12 18:09:00,0.67427,0.67432,0.67426,0.67428,882400000.0
2005-12-12 18:10:00,0.6743,0.67437,0.67428,0.67435,1045400003.0
2005-12-12 18:11:00,0.6743,0.67441,0.67429,0.67441,1020500009.0
2005-12-12 18:12:00,0.67443,0.67457,0.67443,0.6745,1056299989.0
2005-12-12 18:13:00,0.67451,0.67456,0.67447,0.67453,891299999.0
2005-12-12 18:14:00,0.67455,0.67461,0.67452,0.6746,1374799997.0
2005-12-12 18:15:00,0.67462,0.67466,0.67454,0.67457,1971000004.0
2005-12-12 18:16:00,0.67459,0.67459,0.6745,0.67455,1468799995.0
2005-12-12 18:17:00,0.67453,0.67459,0.67451,0.67457,775300000.0
2005-12-12 18:18:00,0.6746,0.67467,0.67459,0.67465,784999996.0
2005-12-12 18:19:00,0.67465,0.67472,0.67458,0.67464,742600002.0
2005-12-12 18:20:00,0.67465,0.6747,0.67461,0.67468,657200005.0
2005-12-12 18:21:00,0.67465,0.67469,0.67459,0.67468,801900000.0
2005-12-12 18:22:00,0.67478,0.67511,0.67478,0.67511,713800001.0
2005-12-12 18:23:00,0.6751,0.6751,0.67489,0.67495,1218899994.0
2005-12-12 18:24:00,0.67485,0.6749,0.67474,0.67474,975000001.0
2005-12-12 18:25:00,0.67474,0.67483,0.67472,0.67477,1079100001.0
2005-12-12 18:26:00,0.6748,0.67486,0.67476,0.6748,1169600000.0
2005-12-12 18:27:00,0.67477,0.67477,0.67462,0.67463,626500005.0
2005-12-12 18:28:00,0.67459,0.67465,0.67442,0.67465,699699994.0
2005-12-12 18:29:00,0.67465,0.67467,0.67457,0.67461,857799991.0
2005-12-12 18:30:00,0.67459,0.6746,0.6745,0.67455,806599993.0
2005-12-12 18:31:00,0.6745,0.67458,0.67444,0.67451,629000004.0
2005-12-12 18:32:00,0.67454,0.67455,0.67441,0.67441,802199997.0
2005-12-12 18:33:00,0.67445,0.67456,0.67443,0.6745,814500005.0
2005-12-12 18:34:00,0.67446,0.67449,0.67439,0.67445,1062599993.0
2005-12-12 18:35:00,0.67445,0.67448,0.67438,0.67438,527900000.0
2005-12-12 18:36:00,0.67435,0.6744,0.67433,0.6744,177500005.0
2005-12-12 18:37:00,0.67436,0.67436,0.67426,0.67435,305600006.0
2005-12-12 18:38:00,0.67433,0.67433,0.67427,0.67427,203100003.0
2005-12-12 18:39:00,0.67433,0.67445,0.67433,0.67442,459400004.0
2005-12-12 18:40:00,0.67445,0.67446,0.67437,0.67441,382099999.0
2005-12-12 18:41:00,0.67441,0.67448,0.67437,0.67443,597500002.0
2005-12-12 18:42:00,0.67443,0.6745,0.67441,0.67445,447100000.0
2005-12-12 18:43:00,0.67443,0.6745,0.67441,0.67443,286300002.0
2005-12-12 18:44:00,0.67446,0.67459,0.67439,0.67453,811799998.0
2005-12-12 18:45:00,0.67457,0.67475,0.67457,0.67461,388200006.0
2005-12-12 18:46:00,0.67469,0.67472,0.67462,0.67462,161500000.0
2005-12-12 18:47:00,0.67469,0.67473,0.67465,0.67467,198799999.0
2005-12-12 18:48:00,0.67461,0.67463,0.67452,0.67463,256800001.0
2005-12-12 18:49:00,0.67458,0.67463,0.67452,0.67456,127199998.0
2005-12-12 18:50:00,0.67452,0.6746,0.6745,0.6746,83000000.0
2005-12-12 18:51:00,0.67462,0.67462,0.67454,0.67455,349100004.0
2005-12-12 18:52:00,0.67458,0.67467,0.67458,0.67461,456900002.0
2005-12-12 18:53:00,0.67458,0.67458,0.67449,0.67451,566000000.0
2005-12-12 18:54:00,0.67458,0.67467,0.67452,0.67467,347300003.0
2005-12-12 18:55:00,0.67466,0.67469,0.67462,0.67462,559399999.0
2005-12-12 18:56:00,0.67463,0.6747,0.67463,0.67464,279900001.0
2005-12-12 18:57:00,0.67465,0.67465,0.67458,0.67462,275100003.0
2005-12-12 18:58:00,0.67459,0.67467,0.67454,0.67454,904199993.0
2005-12-12 18:59:00,0.6745,0.6746,0.6745,0.67455,628900004.0
2005-12-12 19:00:00,0.67455,0.67463,0.67454,0.67463,453300007.0
2005-12-12 19:01:00,0.67463,0.67464,0.67461,0.67464,110699999.0
2005-12-12 19:02:00,0.67465,0.67465,0.67457,0.6746,451900004.0
2005-12-12 19:03:00,0.67458,0.6747,0.67456,0.67461,453900003.0
2005-12-12 19:04:00,0.67465,0.67466,0.6746,0.6746,305899999.0
2005-12-12 19:05:00,0.67456,0.6746,0.6745,0.67457,508100001.0
2005-12-12 19:06:00,0.6745,0.67457,0.67447,0.67447,821099992.0
2005-12-12 19:07:00,0.6745,0.6745,0.67442,0.67442,276200003.0
2005-12-12 19:08:00,0.6745,0.67454,0.67445,0.67445,786300003.0
2005-12-12 19:09:00,0.67445,0.67455,0.67445,0.67453,497899999.0
2005-12-12 19:10:00,0.67455,0.67458,0.67451,0.67458,345500004.0
2005-12-12 19:11:00,0.67455,0.6746,0.67449,0.67459,169499998.0
2005-12-12 19:12:00,0.67455,0.67455,0.6745,0.6745,275899997.0
2005-12-12 19:13:00,0.6745,0.67458,0.67449,0.67449,230600003.0
2005-12-12 19:14:00,0.67451,0.67458,0.67447,0.67453,219500000.0
2005-12-12 19:15:00,0.67452,0.67455,0.67444,0.67447,709499995.0
2005-12-12 19:16:00,0.6745,0.67454,0.6745,0.67454,259599997.0
2005-12-12 19:17:00,0.67455,0.67458,0.67451,0.67455,415099998.0
2005-12-12 19:18:00,0.67453,0.67461,0.67452,0.67461,340299998.0
2005-12-12 19:19:00,0.6746,0.67465,0.67457,0.6746,504900001.0
2005-12-12 19:20:00,0.67457,0.6746,0.67457,0.6746,378199997.0
2005-12-12 19:21:00,0.67457,0.6746,0.67455,0.67458,294500000.0
2005-12-12 19:22:00,0.67462,0.67468,0.67461,0.67465,334599997.0
2005-12-12 19:23:00,0.67464,0.67472,0.67464,0.6747,348500000.0
2005-12-12 19:24:00,0.67468,0.67476,0.67468,0.67473,186099999.0
2005-12-12 19:25:00,0.67476,0.67497,0.67473,0.67489,145300000.0
2005-12-12 19:26:00,0.67487,0.67488,0.67477,0.67477,505400009.0
2005-12-12 19:27:00,0.67477,0.67483,0.67472,0.67472,736499988.0
2005-12-12 19:28:00,0.67468,0.67486,0.67468,0.67486,472499993.0
2005-12-12 19:29:00,0.67484,0.67484,0.67476,0.67484,683400001.0
2005-12-12 19:30:00,0.67481,0.67482,0.67473,0.67473,555200007.0
2005-12-12 19:31:00,0.67472,0.67483,0.67471,0.67475,768200004.0
2005-12-12 19:32:00,0.67477,0.67477,0.67471,0.67472,440099997.0
2005-12-12 19:33:00,0.67468,0.67472,0.67465,0.67465,346300003.0
2005-12-12 19:34:00,0.67464,0.67472,0.67464,0.67472,552300003.0
2005-12-12 19:35:00,0.67473,0.67473,0.67466,0.67466,633900004.0
2005-12-12 19:36:00,0.67465,0.67466,0.67457,0.67461,595200000.0
2005-12-12 19:37:00,0.67459,0.67464,0.6745,0.67455,342199999.0
2005-12-12 19:38:00,0.67454,0.67456,0.67443,0.67443,194400001.0
2005-12-12 19:39:00,0.6744,0.67443,0.67428,0.67428,713299998.0
2005-12-12 19:40:00,0.6742,0.67421,0.67399,0.67399,731799992.0
2005-12-12 19:41:00,0.67398,0.67408,0.67398,0.67407,448999999.0
2005-12-12 19:42:00,0.67409,0.67416,0.67402,0.67409,220299997.0
2005-12-12 19:43:00,0.67411,0.67412,0.67407,0.67407,97500000.0
2005-12-12 19:44:00,0.674,0.674,0.67374,0.67374,378700002.0
2005-12-12 19:45:00,0.67373,0.67375,0.67362,0.67375,432999997.0
2005-12-12 19:46:00,0.67379,0.67387,0.67379,0.67385,94800003.0
2005-12-12 19:47:00,0.6739,0.67403,0.6739,0.67403,115700002.0
2005-12-12 19:48:00,0.67403,0.67404,0.67387,0.67387,196399998.0
2005-12-12 19:49:00,0.67382,0.67389,0.6738,0.67389,245300001.0
2005-12-12 19:50:00,0.67388,0.6739,0.67378,0.67378,239699999.0
2005-12-12 19:51:00,0.6738,0.67382,0.67372,0.6738,448400002.0
2005-12-12 19:52:00,0.6738,0.67386,0.6738,0.67383,288100000.0
2005-12-12 19:53:00,0.67384,0.67395,0.67383,0.67392,94600000.0
2005-12-12 19:54:00,0.67393,0.67403,0.67391,0.67403,172399996.0
2005-12-12 19:55:00,0.67406,0.67406,0.67397,0.67399,152000000.0
2005-12-12 19:56:00,0.67397,0.67402,0.67397,0.674,163499996.0
2005-12-12 19:57:00,0.674,0.67402,0.67393,0.67393,441500002.0
2005-12-12 19:58:00,0.67393,0.67395,0.67392,0.67392,270800000.0
2005-12-12 19:59:00,0.67394,0.67404,0.67394,0.674,325500004.0
2005-12-12 20:00:00,0.6741,0.67414,0.67409,0.67409,179099999.0
2005-12-12 20:01:00,0.67407,0.67411,0.67403,0.67403,263799994.0
2005-12-12 20:02:00,0.67402,0.67403,0.67397,0.67397,182099996.0
2005-12-12 20:03:00,0.67399,0.674,0.67394,0.674,185300005.0
2005-12-12 20:04:00,0.674,0.674,0.67397,0.67397,178900002.0
2005-12-12 20:05:00,0.67395,0.67399,0.67395,0.67395,130600001.0
2005-12-12 20:06:00,0.67392,0.67398,0.67392,0.67398,115500000.0
2005-12-12 20:07:00,0.67398,0.674,0.67395,0.67397,229200003.0
2005-12-12 20:08:00,0.67397,0.67401,0.67393,0.67396,645600001.0
2005-12-12 20:09:00,0.67393,0.67395,0.6739,0.67395,186800000.0
2005-12-12 20:10:00,0.67392,0.67392,0.67385,0.67388,161399998.0
2005-12-12 20:11:00,0.6739,0.67403,0.6739,0.6739,267700001.0
2005-12-12 20:12:00,0.67388,0.67388,0.67368,0.67375,970600004.0
2005-12-12 20:13:00,0.67372,0.67373,0.67363,0.67372,397900000.0
2005-12-12 20:14:00,0.67375,0.67378,0.6737,0.67373,483199998.0
2005-12-12 20:15:00,0.67375,0.67375,0.6737,0.67372,795200004.0
2005-12-12 20:16:00,0.67372,0.67378,0.67372,0.67378,411600000.0
2005-12-12 20:17:00,0.67376,0.67376,0.67365,0.67366,107599998.0
2005-12-12 20:18:00,0.67365,0.6737,0.67359,0.67359,258100004.0
2005-12-12 20:19:00,0.67359,0.67363,0.67355,0.67355,389099992.0
2005-12-12 20:20:00,0.67357,0.67358,0.67351,0.67353,296100001.0
2005-12-12 20:21:00,0.67353,0.67358,0.67353,0.67358,33000000.0
2005-12-12 20:22:00,0.67353,0.67353,0.67346,0.67351,163100002.0
2005-12-12 20:23:00,0.6735,0.67356,0.67348,0.6735,468799995.0
2005-12-12 20:24:00,0.67345,0.6735,0.67345,0.67345,206100001.0
2005-12-12 20:25:00,0.67344,0.6735,0.67344,0.67344,540999999.0
2005-12-12 20:26:00,0.67345,0.6735,0.67341,0.67345,805200001.0
2005-12-12 20:27:00,0.67339,0.67341,0.67324,0.6734,445999996.0
2005-12-12 20:28:00,0.67347,0.67353,0.67345,0.67346,561100003.0
2005-12-12 20:29:00,0.67348,0.67351,0.67341,0.67342,669400000.0
2005-12-12 20:30:00,0.67343,0.67353,0.67341,0.67345,1509399996.0
2005-12-12 20:31:00,0.67345,0.67348,0.67338,0.6734,1018399990.0
2005-12-12 20:32:00,0.67343,0.67348,0.6734,0.67345,1408200000.0
2005-12-12 20:33:00,0.67345,0.67348,0.67345,0.67345,387099997.0
2005-12-12 20:34:00,0.67342,0.67345,0.67342,0.67342,277899997.0
2005-12-12 20:35:00,0.67346,0.6735,0.67344,0.67345,294500004.0
2005-12-12 20:36:00,0.67346,0.67346,0.67341,0.67342,307900001.0
2005-12-12 20:37:00,0.67342,0.67345,0.6734,0.67342,687200008.0
2005-12-12 20:38:00,0.6734,0.67348,0.6734,0.6734,923999999.0
2005-12-12 20:39:00,0.6734,0.67345,0.6734,0.6734,386000002.0
2005-12-12 20:40:00,0.67338,0.67342,0.67334,0.67342,480000010.0
2005-12-12 20:41:00,0.67341,0.67341,0.67331,0.67338,274999999.0
2005-12-12 20:42:00,0.67339,0.67339,0.67332,0.67332,168100000.0
2005-12-12 20:43:00,0.67328,0.67336,0.67328,0.67331,541899995.0
2005-12-12 20:44:00,0.67334,0.67334,0.67326,0.67328,1129800004.0
2005-12-12 20:45:00,0.6733,0.6733,0.67325,0.67327,232499997.0
2005-12-12 20:46:00,0.67332,0.67332,0.67325,0.67328,214200000.0
2005-12-12 20:47:00,0.67326,0.67327,0.67315,0.67317,622799994.0
2005-12-12 20:48:00,0.67316,0.67329,0.67316,0.67324,1025200007.0
2005-12-12 20:49:00,0.67327,0.67335,0.67327,0.67335,277500002.0
2005-12-12 20:50:00,0.67335,0.67335,0.67328,0.67333,1109100009.0
2005-12-12 20:51:00,0.67328,0.67332,0.6732,0.6732,553700001.0
2005-12-12 20:52:00,0.67321,0.67326,0.67319,0.67322,631700000.0
2005-12-12 20:53:00,0.67325,0.67328,0.6732,0.67322,1118000005.0
2005-12-12 20:54:00,0.67325,0.67325,0.67317,0.67325,609700005.0
2005-12-12 20:55:00,0.67324,0.67324,0.67316,0.67318,496299993.0
2005-12-12 20:56:00,0.6732,0.67326,0.67314,0.67316,992999993.0
2005-12-12 20:57:00,0.67312,0.67324,0.67312,0.6732,1065999996.0
2005-12-12 20:58:00,0.6732,0.67329,0.6732,0.67329,672000007.0
2005-12-12 20:59:00,0.6733,0.67332,0.67325,0.67325,1423799999.0
2005-12-12 21:00:00,0.67328,0.67332,0.67325,0.6733,1624100003.0
2005-12-12 21:01:00,0.67331,0.67334,0.67327,0.67334,1379099988.0
2005-12-12 21:02:00,0.67333,0.67333,0.67326,0.67327,441499996.0
2005-12-12 21:03:00,0.67327,0.67334,0.67324,0.67327,580100000.0
2005-12-12 21:04:00,0.67327,0.6733,0.67323,0.6733,411800005.0
2005-12-12 21:05:00,0.67328,0.67335,0.67324,0.67328,849499996.0
2005-12-12 21:06:00,0.67325,0.67333,0.67323,0.67333,609699999.0
2005-12-12 21:07:00,0.67333,0.67334,0.67329,0.6733,197500000.0
2005-12-12 21:08:00,0.67332,0.67335,0.67328,0.67332,101999997.0
2005-12-12 21:09:00,0.67334,0.67335,0.6733,0.67331,317200003.0
2005-12-12 21:10:00,0.67331,0.67335,0.67329,0.67331,208299997.0
2005-12-12 21:11:00,0.67331,0.67334,0.6733,0.6733,259000002.0
2005-12-12 21:12:00,0.67327,0.6733,0.67327,0.6733,81700002.0
2005-12-12 21:13:00,0.6733,0.67332,0.67327,0.67327,375299998.0
2005-12-12 21:14:00,0.67329,0.6733,0.67321,0.67324,646400008.0
2005-12-12 21:15:00,0.67324,0.67328,0.67324,0.67327,410099997.0
2005-12-12 21:16:00,0.67323,0.67326,0.6732,0.67324,349700002.0
2005-12-12 21:17:00,0.67321,0.67325,0.67317,0.67323,273700000.0
2005-12-12 21:18:00,0.67319,0.6732,0.67314,0.6732,82400001.0
2005-12-12 21:19:00,0.67318,0.67324,0.67315,0.67315,544699995.0
2005-12-12 21:20:00,0.67322,0.67327,0.67319,0.67322,835300006.0
2005-12-12 21:21:00,0.67325,0.67325,0.6732,0.6732,292899995.0
2005-12-12 21:22:00,0.67324,0.67325,0.67321,0.67323,770000000.0
2005-12-12 21:23:00,0.67323,0.67329,0.67322,0.67329,128500002.0
2005-12-12 21:24:00,0.67325,0.67325,0.6732,0.6732,191199995.0
2005-12-12 21:25:00,0.67322,0.67327,0.6732,0.6732,301700000.0
2005-12-12 21:26:00,0.67316,0.67317,0.67316,0.67316,90100001.0
2005-12-12 21:27:00,0.6732,0.6732,0.67318,0.6732,149200001.0
2005-12-12 21:28:00,0.67322,0.67326,0.67317,0.6732,190499998.0
2005-12-12 21:29:00,0.67317,0.67317,0.67314,0.67316,86300001.0
2005-12-12 21:30:00,0.67315,0.67316,0.67313,0.67315,90099998.0
2005-12-12 21:31:00,0.67313,0.67318,0.67313,0.67318,231900002.0
2005-12-12 21:32:00,0.67318,0.67321,0.67314,0.67316,743800006.0
2005-12-12 21:33:00,0.67317,0.67322,0.67313,0.67313,405299994.0
2005-12-12 21:34:00,0.67312,0.67317,0.6731,0.6731,710300002.0
2005-12-12 21:35:00,0.67312,0.67318,0.6731,0.67313,169800000.0
2005-12-12 21:36:00,0.67315,0.67315,0.67309,0.67309,131300001.0
2005-12-12 21:37:00,0.67315,0.67315,0.67312,0.67315,308999998.0
2005-12-12 21:38:00,0.67312,0.67319,0.67312,0.67319,180400006.0
2005-12-12 21:39:00,0.67315,0.6732,0.67315,0.67317,149200001.0
2005-12-12 21:40:00,0.67311,0.67316,0.67309,0.67309,153600000.0
2005-12-12 21:41:00,0.6731,0.67314,0.6731,0.67314,46300000.0
2005-12-12 21:42:00,0.6731,0.67315,0.67309,0.67311,202799998.0
2005-12-12 21:43:00,0.67305,0.67306,0.67292,0.67299,266300006.0
2005-12-12 21:44:00,0.67298,0.67304,0.67296,0.67304,389799998.0
2005-12-12 21:45:00,0.67303,0.67303,0.67292,0.67292,145299998.0
2005-12-12 21:46:00,0.67292,0.67298,0.67292,0.67292,402300004.0
2005-12-12 21:47:00,0.67291,0.67297,0.67291,0.67291,281299997.0
2005-12-12 21:48:00,0.67292,0.67297,0.67292,0.67292,114299999.0
2005-12-12 21:49:00,0.67292,0.67298,0.67292,0.67298,147099999.0
2005-12-12 21:50:00,0.67298,0.67299,0.67292,0.67296,166899999.0
2005-12-12 21:51:00,0.67297,0.67302,0.67297,0.67298,319499998.0
2005-12-12 21:52:00,0.67294,0.67303,0.67294,0.67295,196399994.0
2005-12-12 21:53:00,0.67297,0.67297,0.67289,0.67289,56899999.0
2005-12-12 21:54:00,0.67288,0.67293,0.67287,0.67288,364899997.0
2005-12-12 21:55:00,0.67288,0.67294,0.67285,0.67285,128099998.0
2005-12-12 21:56:00,0.67286,0.67286,0.67276,0.67276,162500004.0
2005-12-12 21:57:00,0.67276,0.67281,0.67269,0.67277,323299996.0
2005-12-12 21:58:00,0.67277,0.67277,0.67272,0.67272,106500002.0
2005-12-12 21:59:00,0.67266,0.67278,0.67266,0.67278,457499999.0
2005-12-12 22:00:00,0.67278,0.67278,0.6727,0.67275,174899998.0
2005-12-12 22:01:00,0.67275,0.67282,0.67269,0.6728,230700000.0
2005-12-12 22:02:00,0.67282,0.6729,0.6728,0.6728,326199997.0
2005-12-12 22:03:00,0.6728,0.67283,0.67277,0.6728,289099999.0
2005-12-12 22:04:00,0.67276,0.67276,0.67267,0.67269,413800006.0
2005-12-12 22:05:00,0.67265,0.67268,0.67265,0.67267,237100003.0
2005-12-12 22:06:00,0.67271,0.67277,0.6727,0.67277,148999999.0
2005-12-12 22:07:00,0.67275,0.6728,0.67275,0.6728,228499998.0
2005-12-12 22:08:00,0.67275,0.67278,0.67265,0.67273,268799999.0
2005-12-12 22:09:00,0.67278,0.67289,0.67278,0.67287,220299998.0
2005-12-12 22:10:00,0.67284,0.67285,0.67278,0.67278,133399999.0
2005-12-12 22:11:00,0.67282,0.67285,0.67282,0.67282,142999998.0
2005-12-12 22:12:00,0.67283,0.67287,0.67276,0.67283,429400002.0
2005-12-12 22:13:00,0.67281,0.67286,0.6728,0.67286,68500001.0
2005-12-12 22:14:00,0.67288,0.6729,0.67288,0.6729,26300000.0
2005-12-12 22:15:00,0.67288,0.67291,0.6728,0.67287,763900007.0
2005-12-12 22:16:00,0.67286,0.67288,0.6728,0.67282,557799994.0
2005-12-12 22:17:00,0.67287,0.67288,0.67287,0.67288,8800000.0
2005-12-12 22:18:00,0.67289,0.67289,0.67287,0.67289,30500000.0
2005-12-12 22:19:00,0.67292,0.673,0.67292,0.67297,149299998.0
2005-12-12 22:20:00,0.67298,0.67298,0.67292,0.67293,18700000.0
2005-12-12 22:21:00,0.67293,0.67299,0.6729,0.6729,417299999.0
2005-12-12 22:22:00,0.67292,0.67297,0.67287,0.67287,356500004.0
2005-12-12 22:23:00,0.67283,0.67298,0.67283,0.67283,482000003.0
2005-12-12 22:24:00,0.67285,0.6729,0.67283,0.67287,250000000.0
2005-12-12 22:25:00,0.67285,0.6729,0.67285,0.6729,352199999.0
2005-12-12 22:26:00,0.67287,0.6729,0.67285,0.67287,361500001.0
2005-12-12 22:27:00,0.67287,0.67288,0.67287,0.67287,102699999.0
2005-12-12 22:28:00,0.67287,0.6729,0.67285,0.67285,302100000.0
2005-12-12 22:29:00,0.6729,0.6729,0.67285,0.67285,319300003.0
2005-12-12 22:30:00,0.67288,0.6729,0.67287,0.67287,66999999.0
2005-12-12 22:31:00,0.6729,0.6729,0.67286,0.67286,68599998.0
2005-12-12 22:32:00,0.6729,0.673,0.6729,0.67299,360400000.0
2005-12-12 22:33:00,0.67299,0.67303,0.67298,0.67303,177099999.0
2005-12-12 22:34:00,0.67303,0.67305,0.67297,0.67297,394800002.0
2005-12-12 22:35:00,0.67292,0.67297,0.6729,0.67295,207099998.0
2005-12-12 22:36:00,0.67295,0.67298,0.67293,0.67295,119399997.0
2005-12-12 22:37:00,0.67297,0.673,0.67295,0.67295,175700000.0
2005-12-12 22:38:00,0.67298,0.67298,0.67297,0.67297,33600000.0
2005-12-12 22:39:00,0.67297,0.67297,0.67293,0.67297,302199997.0
2005-12-12 22:40:00,0.67295,0.67299,0.67295,0.67299,475199999.0
2005-12-12 22:41:00,0.673,0.67309,0.673,0.67309,280399999.0
2005-12-12 22:42:00,0.673,0.67307,0.673,0.67302,326400005.0
2005-12-12 22:43:00,0.67304,0.67305,0.67304,0.67305,1400000.0
2005-12-12 22:44:00,0.67308,0.6731,0.67305,0.6731,171199999.0
2005-12-12 22:45:00,0.67313,0.67313,0.67307,0.6731,80200000.0
2005-12-12 22:46:00,0.67312,0.67321,0.67312,0.67321,140600000.0
2005-12-12 22:47:00,0.67324,0.67324,0.6731,0.6731,196100002.0
2005-12-12 22:48:00,0.6731,0.6732,0.67306,0.67307,341200000.0
2005-12-12 22:49:00,0.67318,0.67318,0.6731,0.6731,80600001.0
2005-12-12 22:50:00,0.67314,0.67315,0.67307,0.67307,105299999.0
2005-12-12 22:51:00,0.67309,0.67312,0.67307,0.67312,55799999.0
2005-12-12 22:52:00,0.67313,0.67313,0.6731,0.6731,177099998.0
2005-12-12 22:53:00,0.6731,0.67318,0.6731,0.67313,103699998.0
2005-12-12 22:54:00,0.67313,0.67321,0.67313,0.67317,75499999.0
2005-12-12 22:55:00,0.67319,0.67324,0.67319,0.67321,52799999.0
2005-12-12 22:56:00,0.67321,0.67321,0.67314,0.67315,187300004.0
2005-12-12 22:57:00,0.67312,0.67313,0.67307,0.67312,126900000.0
2005-12-12 22:58:00,0.6731,0.6731,0.67302,0.67306,346599995.0
2005-12-12 22:59:00,0.67302,0.6731,0.67292,0.67292,220099999.0
2005-12-12 23:00:00,0.6728,0.67315,0.6728,0.67311,213299999.0
2005-12-12 23:01:00,0.6731,0.67313,0.67305,0.67311,165999998.0
2005-12-12 23:02:00,0.6731,0.67315,0.6731,0.67312,167000003.0
2005-12-12 23:03:00,0.67315,0.67315,0.67312,0.67315,104300002.0
2005-12-12 23:04:00,0.67314,0.67314,0.67309,0.67312,123699999.0
2005-12-12 23:05:00,0.67314,0.67317,0.67314,0.67316,167100002.0
2005-12-12 23:06:00,0.67316,0.67324,0.67315,0.67321,252099995.0
2005-12-12 23:07:00,0.6732,0.67325,0.67318,0.67325,211699997.0
2005-12-12 23:08:00,0.67327,0.67327,0.67322,0.67323,179599999.0
2005-12-12 23:09:00,0.67324,0.67324,0.67312,0.67316,319700001.0
2005-12-12 23:10:00,0.6732,0.67323,0.67315,0.67317,160100001.0
2005-12-12 23:11:00,0.67318,0.67318,0.6731,0.67312,181000004.0
2005-12-12 23:12:00,0.67312,0.67318,0.6731,0.67318,126800001.0
2005-12-12 23:13:00,0.67312,0.67315,0.67312,0.67315,145300000.0
2005-12-12 23:14:00,0.6731,0.67313,0.67306,0.67311,60600000.0
2005-12-12 23:15:00,0.67311,0.67315,0.67309,0.67314,94300001.0
2005-12-12 23:16:00,0.67313,0.67313,0.6731,0.6731,32600001.0
2005-12-12 23:17:00,0.67315,0.67318,0.6731,0.67318,171500004.0
2005-12-12 23:18:00,0.67315,0.67321,0.67314,0.6732,128499999.0
2005-12-12 23:19:00,0.6732,0.67321,0.6732,0.67321,108599998.0
2005-12-12 23:20:00,0.67323,0.67329,0.67323,0.67329,129300001.0
2005-12-12 23:21:00,0.67328,0.67328,0.67328,0.67328,21200001.0
2005-12-12 23:22:00,0.67332,0.67332,0.67332,0.67332,47799999.0
2005-12-12 23:23:00,0.6733,0.67332,0.67325,0.67328,148399997.0
2005-12-12 23:24:00,0.67333,0.67333,0.67327,0.67327,36700000.0
2005-12-12 23:25:00,0.67325,0.6733,0.67325,0.6733,49500001.0
2005-12-12 23:26:00,0.67327,0.6733,0.67327,0.6733,200299998.0
2005-12-12 23:27:00,0.67327,0.67327,0.67327,0.67327,29500001.0
2005-12-12 23:28:00,0.67333,0.67333,0.6733,0.6733,10500000.0
2005-12-12 23:29:00,0.67325,0.67325,0.67312,0.67312,147199998.0
2005-12-12 23:30:00,0.67313,0.67318,0.67307,0.67308,131800001.0
2005-12-12 23:31:00,0.6731,0.67312,0.67305,0.6731,243000002.0
2005-12-12 23:32:00,0.67312,0.67312,0.67307,0.6731,152299999.0
2005-12-12 23:33:00,0.67311,0.67311,0.67301,0.67305,137900002.0
2005-12-12 23:34:00,0.67307,0.6731,0.67302,0.67307,123099996.0
2005-12-12 23:35:00,0.67312,0.6732,0.67312,0.67315,121899999.0
2005-12-12 23:36:00,0.67314,0.67314,0.67309,0.67309,95900000.0
2005-12-12 23:37:00,0.67312,0.67312,0.67307,0.67309,101999998.0
2005-12-12 23:38:00,0.67306,0.67315,0.67295,0.67295,198399996.0
2005-12-12 23:39:00,0.67297,0.67305,0.67297,0.67301,91300002.0
2005-12-12 23:40:00,0.67298,0.67298,0.67295,0.67295,11900000.0
2005-12-12 23:41:00,0.67295,0.67295,0.6729,0.6729,110999998.0
2005-12-12 23:42:00,0.67291,0.67293,0.67287,0.67287,52700001.0
2005-12-12 23:43:00,0.67292,0.67292,0.67288,0.67288,142599998.0
2005-12-12 23:44:00,0.67288,0.67288,0.67285,0.67287,109299999.0
2005-12-12 23:45:00,0.67287,0.6729,0.67287,0.6729,38200000.0
2005-12-12 23:46:00,0.6729,0.6729,0.6729,0.6729,8000000.0
2005-12-12 23:47:00,0.67284,0.67284,0.67279,0.67279,52100002.0
2005-12-12 23:48:00,0.67276,0.6728,0.67276,0.67277,24600000.0
2005-12-12 23:49:00,0.67275,0.67278,0.67275,0.67278,124599998.0
2005-12-12 23:50:00,0.67275,0.67275,0.67275,0.67275,19100000.0
2005-12-12 23:51:00,0.67282,0.67282,0.67278,0.67281,107800001.0
2005-12-12 23:52:00,0.67283,0.67296,0.6728,0.67295,99500002.0
2005-12-12 23:53:00,0.6729,0.6729,0.67281,0.67285,134900001.0
2005-12-12 23:54:00,0.67292,0.67292,0.67285,0.67285,189700003.0
2005-12-12 23:55:00,0.6729,0.6729,0.67285,0.6729,120500000.0
2005-12-12 23:56:00,0.67287,0.67287,0.67282,0.67282,166899999.0
2005-12-12 23:57:00,0.67283,0.67283,0.67274,0.67274,129600000.0
2005-12-12 23:58:00,0.67279,0.67279,0.67251,0.67251,1600000.0
2005-12-12 23:59:00,0.67281,0.67284,0.67281,0.67284,84999998.0
2005-12-13 00:00:00,0.67282,0.67287,0.6728,0.6728,106599999.0
2005-12-13 00:01:00,0.67276,0.67278,0.67239,0.67257,179599998.0
2005-12-13 00:02:00,0.67272,0.67272,0.67246,0.67267,155599999.0
2005-12-13 00:03:00,0.67268,0.67291,0.6726,0.67287,190499999.0
2005-12-13 00:04:00,0.67262,0.67291,0.67254,0.67278,187299997.0
2005-12-13 00:05:00,0.67267,0.67297,0.67263,0.67286,168799997.0
2005-12-13 00:06:00,0.67253,0.67297,0.67253,0.67287,146899999.0
2005-12-13 00:07:00,0.67289,0.67298,0.67277,0.67292,223400002.0
2005-12-13 00:08:00,0.67274,0.67315,0.67274,0.67304,152499997.0
2005-12-13 00:09:00,0.67307,0.6731,0.67285,0.67293,156000001.0
2005-12-13 00:10:00,0.67261,0.67303,0.67261,0.67283,112599998.0
2005-12-13 00:11:00,0.67288,0.67312,0.67277,0.67307,206699998.0
2005-12-13 00:12:00,0.67285,0.67298,0.67276,0.67291,174400000.0
2005-12-13 00:13:00,0.67287,0.67304,0.67282,0.67291,265799998.0
2005-12-13 00:14:00,0.67276,0.67297,0.67276,0.67288,77699998.0
2005-12-13 00:15:00,0.67267,0.67316,0.67267,0.67315,125700002.0
2005-12-13 00:16:00,0.67288,0.6732,0.67288,0.673,111999998.0
2005-12-13 00:17:00,0.67284,0.67304,0.67284,0.67292,166700005.0
2005-12-13 00:18:00,0.67305,0.67309,0.67285,0.67299,124100005.0
2005-12-13 00:19:00,0.67296,0.67306,0.67284,0.67306,122200003.0
2005-12-13 00:20:00,0.6729,0.67307,0.67285,0.67305,266200000.0
2005-12-13 00:21:00,0.6732,0.67325,0.67299,0.67299,168199999.0
2005-12-13 00:22:00,0.67296,0.67321,0.67288,0.67306,176899993.0
2005-12-13 00:23:00,0.67292,0.67325,0.67291,0.67313,198799996.0
2005-12-13 00:24:00,0.67305,0.67317,0.67299,0.67316,134500000.0
2005-12-13 00:25:00,0.67309,0.6732,0.67285,0.67303,118499998.0
2005-12-13 00:26:00,0.67291,0.6732,0.67291,0.67317,141400002.0
2005-12-13 00:27:00,0.67319,0.67319,0.67277,0.67291,214900002.0
2005-12-13 00:28:00,0.67263,0.673,0.67261,0.67295,203600006.0
2005-12-13 00:29:00,0.6731,0.6731,0.67285,0.67296,267400003.0
2005-12-13 00:30:00,0.67288,0.67304,0.67278,0.67299,184299999.0
2005-12-13 00:31:00,0.67303,0.67319,0.6729,0.67319,212099999.0
2005-12-13 00:32:00,0.6729,0.67325,0.6729,0.67325,58099999.0
2005-12-13 00:33:00,0.67326,0.67331,0.67323,0.67327,91099998.0
2005-12-13 00:34:00,0.6732,0.67327,0.67319,0.67325,182700002.0
2005-12-13 00:35:00,0.67318,0.67326,0.67318,0.67321,224099994.0
2005-12-13 00:36:00,0.67323,0.67323,0.67322,0.67322,151099998.0
2005-12-13 00:37:00,0.67325,0.67325,0.67322,0.67322,32700000.0
2005-12-13 00:38:00,0.67322,0.67322,0.67322,0.67322,20700000.0
2005-12-13 00:39:00,0.6732,0.67325,0.6732,0.67325,30900001.0
2005-12-13 00:40:00,0.67327,0.67329,0.67322,0.67322,48099999.0
2005-12-13 00:41:00,0.67326,0.67333,0.67325,0.67333,284100000.0
2005-12-13 00:42:00,0.67328,0.67328,0.67326,0.67326,45400000.0
2005-12-13 00:43:00,0.67318,0.67322,0.67318,0.67322,3500000.0
2005-12-13 00:44:00,0.67325,0.67329,0.6732,0.6732,75800000.0
2005-12-13 00:45:00,0.67322,0.67324,0.67322,0.67323,110399997.0
2005-12-13 00:46:00,0.67324,0.67324,0.67315,0.67324,200199999.0
2005-12-13 00:47:00,0.67323,0.67326,0.67322,0.67322,159500000.0
2005-12-13 00:48:00,0.67318,0.67322,0.67318,0.67322,84599998.0
2005-12-13 00:49:00,0.67326,0.67326,0.67317,0.67318,113399997.0
2005-12-13 00:50:00,0.67324,0.67324,0.67316,0.67316,137399997.0
2005-12-13 00:51:00,0.67323,0.67327,0.67315,0.67322,64200001.0
2005-12-13 00:52:00,0.67318,0.6732,0.67315,0.67315,58100001.0
2005-12-13 00:53:00,0.67316,0.67318,0.67309,0.67318,92000001.0
2005-12-13 00:54:00,0.6732,0.6732,0.67317,0.67317,136399999.0
2005-12-13 00:55:00,0.6732,0.6732,0.67317,0.67318,143600004.0
2005-12-13 00:56:00,0.67315,0.6732,0.67312,0.67317,106800002.0
2005-12-13 00:57:00,0.67316,0.67317,0.67313,0.67313,132300001.0
2005-12-13 00:58:00,0.67315,0.67322,0.67314,0.6732,174199996.0
2005-12-13 00:59:00,0.67317,0.6732,0.67317,0.6732,21500000.0
2005-12-13 01:00:00,0.67317,0.6732,0.67317,0.6732,62899999.0
2005-12-13 01:01:00,0.67317,0.67318,0.6731,0.67316,87500002.0
2005-12-13 01:02:00,0.67318,0.67318,0.67317,0.67317,67100002.0
2005-12-13 01:03:00,0.67316,0.67326,0.67316,0.6732,255600004.0
2005-12-13 01:04:00,0.67322,0.67325,0.6732,0.67325,50300000.0
2005-12-13 01:05:00,0.67321,0.67324,0.67316,0.67324,106400001.0
2005-12-13 01:06:00,0.67325,0.67333,0.67324,0.67333,192300002.0
2005-12-13 01:07:00,0.67334,0.6734,0.67324,0.67324,65400002.0
2005-12-13 01:08:00,0.67326,0.67336,0.67325,0.67325,111699998.0
2005-12-13 01:09:00,0.67327,0.67333,0.67323,0.67332,136299999.0
2005-12-13 01:10:00,0.67335,0.67335,0.6733,0.6733,192599999.0
2005-12-13 01:11:00,0.67335,0.67341,0.67335,0.6734,47199999.0
2005-12-13 01:12:00,0.67336,0.67338,0.67334,0.67338,117700002.0
2005-12-13 01:13:00,0.67337,0.67337,0.67332,0.67332,148699998.0
2005-12-13 01:14:00,0.67327,0.67328,0.67324,0.67328,154399997.0
2005-12-13 01:15:00,0.67326,0.67332,0.67326,0.67329,85800003.0
2005-12-13 01:16:00,0.67328,0.67328,0.67324,0.67326,65200000.0
2005-12-13 01:17:00,0.67325,0.67325,0.67322,0.67322,46399999.0
2005-12-13 01:18:00,0.6732,0.67325,0.6732,0.67325,32100000.0
2005-12-13 01:19:00,0.67325,0.67328,0.67322,0.67325,208500001.0
2005-12-13 01:20:00,0.67327,0.67333,0.67325,0.6733,118399999.0
2005-12-13 01:21:00,0.67332,0.67333,0.6733,0.67331,89200000.0
2005-12-13 01:22:00,0.67333,0.67333,0.67325,0.67329,112200000.0
2005-12-13 01:23:00,0.67328,0.67329,0.67325,0.67328,182000003.0
2005-12-13 01:24:00,0.67326,0.67327,0.67326,0.67327,47200002.0
2005-12-13 01:25:00,0.67324,0.67331,0.67324,0.67331,159700001.0
2005-12-13 01:26:00,0.67335,0.67335,0.6733,0.6733,97400000.0
2005-12-13 01:27:00,0.67333,0.67333,0.67327,0.67329,67700001.0
2005-12-13 01:28:00,0.67337,0.67339,0.67331,0.67336,134199998.0
2005-12-13 01:29:00,0.6734,0.6734,0.67336,0.67339,36900000.0
2005-12-13 01:30:00,0.67335,0.67338,0.67335,0.67338,44599998.0
2005-12-13 01:31:00,0.67337,0.6734,0.67337,0.67337,145800002.0
2005-12-13 01:32:00,0.67341,0.67341,0.67331,0.67331,99000000.0
2005-12-13 01:33:00,0.67334,0.67336,0.67333,0.67333,82900000.0
2005-12-13 01:34:00,0.67335,0.67335,0.67332,0.67332,115000002.0
2005-12-13 01:35:00,0.67332,0.67332,0.67326,0.67328,95599999.0
2005-12-13 01:36:00,0.67334,0.67338,0.67334,0.67336,30800000.0
2005-12-13 01:37:00,0.67337,0.67337,0.67329,0.67335,180100001.0
2005-12-13 01:38:00,0.67334,0.67341,0.67329,0.67337,118200000.0
2005-12-13 01:39:00,0.6734,0.6734,0.67334,0.67338,113400001.0
2005-12-13 01:40:00,0.67333,0.67339,0.67333,0.67338,146500003.0
2005-12-13 01:41:00,0.67336,0.67337,0.67332,0.67337,128500002.0
2005-12-13 01:42:00,0.67334,0.67334,0.67321,0.6733,126200000.0
2005-12-13 01:43:00,0.67337,0.67337,0.67336,0.67336,88600003.0
2005-12-13 01:44:00,0.67339,0.67339,0.67331,0.67332,159400001.0
2005-12-13 01:45:00,0.67338,0.67339,0.67334,0.67335,190800003.0
2005-12-13 01:46:00,0.67332,0.67332,0.67324,0.67327,136499995.0
2005-12-13 01:47:00,0.67335,0.67337,0.67335,0.67337,92600001.0
2005-12-13 01:48:00,0.67333,0.6734,0.67333,0.6734,205600000.0
2005-12-13 01:49:00,0.67337,0.6734,0.67335,0.67335,125000001.0
2005-12-13 01:50:00,0.67332,0.67342,0.6733,0.67342,189400004.0
2005-12-13 01:51:00,0.67338,0.67338,0.67327,0.67336,100399998.0
2005-12-13 01:52:00,0.67335,0.67339,0.67334,0.67339,90800000.0
2005-12-13 01:53:00,0.67334,0.67335,0.67323,0.67334,182700001.0
2005-12-13 01:54:00,0.6733,0.67336,0.67321,0.67332,150500002.0
2005-12-13 01:55:00,0.67332,0.67337,0.67332,0.67337,139699997.0
2005-12-13 01:56:00,0.67336,0.67336,0.67329,0.67333,154500000.0
2005-12-13 01:57:00,0.67331,0.67338,0.67331,0.67338,75800000.0
2005-12-13 01:58:00,0.67338,0.67345,0.67335,0.67337,214200001.0
2005-12-13 01:59:00,0.67338,0.67338,0.67332,0.67335,182199998.0
2005-12-13 02:00:00,0.67335,0.6734,0.67333,0.67333,121100003.0
2005-12-13 02:01:00,0.67339,0.6734,0.67331,0.6734,268900001.0
2005-12-13 02:02:00,0.67334,0.67334,0.67324,0.67325,144900001.0
2005-12-13 02:03:00,0.67322,0.67325,0.67318,0.67322,144100004.0
2005-12-13 02:04:00,0.67324,0.67324,0.67311,0.67322,174200001.0
2005-12-13 02:05:00,0.67326,0.6733,0.67319,0.6733,165999999.0
2005-12-13 02:06:00,0.67327,0.67332,0.67325,0.67325,174699999.0
2005-12-13 02:07:00,0.6733,0.67332,0.67325,0.67327,184800001.0
2005-12-13 02:08:00,0.67328,0.67332,0.67325,0.67325,160299997.0
2005-12-13 02:09:00,0.67333,0.67336,0.67329,0.67329,133900002.0
2005-12-13 02:10:00,0.6733,0.67335,0.6733,0.67332,86899999.0
2005-12-13 02:11:00,0.67335,0.67335,0.67329,0.67331,173999999.0
2005-12-13 02:12:00,0.67332,0.67335,0.67332,0.67335,12900000.0
2005-12-13 02:13:00,0.6733,0.67338,0.6733,0.67338,79600002.0
2005-12-13 02:14:00,0.6733,0.67334,0.67328,0.67328,98400001.0
2005-12-13 02:15:00,0.67332,0.67335,0.67329,0.67331,140000002.0
2005-12-13 02:16:00,0.67331,0.67337,0.6733,0.67333,219599999.0
2005-12-13 02:17:00,0.67333,0.67337,0.67333,0.67337,88899998.0
2005-12-13 02:18:00,0.67333,0.67336,0.67329,0.67332,83699997.0
2005-12-13 02:19:00,0.67337,0.6734,0.67329,0.67329,181000002.0
2005-12-13 02:20:00,0.67334,0.6734,0.67332,0.67332,156500000.0
2005-12-13 02:21:00,0.67321,0.67321,0.67321,0.67321,49900002.0
2005-12-13 02:22:00,0.6732,0.67332,0.6732,0.67332,87100002.0
2005-12-13 02:23:00,0.67331,0.67335,0.67327,0.67333,168599999.0
2005-12-13 02:24:00,0.67333,0.67333,0.67326,0.67329,58000000.0
2005-12-13 02:25:00,0.67332,0.67336,0.67328,0.67329,133000001.0
2005-12-13 02:26:00,0.67328,0.67332,0.67328,0.67329,88800000.0
2005-12-13 02:27:00,0.67332,0.67335,0.67326,0.67326,95999999.0
2005-12-13 02:28:00,0.67328,0.67332,0.67325,0.6733,213200000.0
2005-12-13 02:29:00,0.67332,0.67335,0.6733,0.67335,100400000.0
2005-12-13 02:30:00,0.67332,0.67338,0.67332,0.67332,175300005.0
2005-12-13 02:31:00,0.6733,0.67337,0.6733,0.67332,51200000.0
2005-12-13 02:32:00,0.67331,0.67335,0.67329,0.67335,43700000.0
2005-12-13 02:33:00,0.67335,0.67335,0.67332,0.67335,106400002.0
2005-12-13 02:34:00,0.67331,0.67334,0.6733,0.67331,128499999.0
2005-12-13 02:35:00,0.67328,0.67328,0.67317,0.67322,209999998.0
2005-12-13 02:36:00,0.67325,0.67327,0.67322,0.67327,193700000.0
2005-12-13 02:37:00,0.67326,0.67326,0.67321,0.67325,108699998.0
2005-12-13 02:38:00,0.67326,0.67328,0.67323,0.67328,56900000.0
2005-12-13 02:39:00,0.67327,0.67327,0.6732,0.6732,134000000.0
2005-12-13 02:40:00,0.67326,0.6733,0.67322,0.6733,129399998.0
2005-12-13 02:41:00,0.67325,0.67334,0.67324,0.67327,137500002.0
2005-12-13 02:42:00,0.67327,0.67331,0.67326,0.67328,113700001.0
2005-12-13 02:43:00,0.67327,0.67336,0.67327,0.67329,140900001.0
2005-12-13 02:44:00,0.67327,0.67334,0.67327,0.67334,182099998.0
2005-12-13 02:45:00,0.67332,0.67335,0.6733,0.6733,67500001.0
2005-12-13 02:46:00,0.67327,0.67333,0.67327,0.67328,199500001.0
2005-12-13 02:47:00,0.67327,0.67327,0.67327,0.67327,47800002.0
2005-12-13 02:48:00,0.67329,0.67333,0.67325,0.6733,177600004.0
2005-12-13 02:49:00,0.67312,0.67322,0.67312,0.67316,191799996.0
2005-12-13 02:50:00,0.67312,0.67319,0.67312,0.67319,128399998.0
2005-12-13 02:51:00,0.67317,0.67317,0.67313,0.67317,106100000.0
2005-12-13 02:52:00,0.67316,0.67319,0.67311,0.67319,104700004.0
2005-12-13 02:53:00,0.6732,0.6732,0.67315,0.6732,139600002.0
2005-12-13 02:54:00,0.6732,0.67323,0.67315,0.67321,91000001.0
2005-12-13 02:55:00,0.67324,0.67327,0.67318,0.67325,118199998.0
2005-12-13 02:56:00,0.67321,0.67327,0.67315,0.67327,251199994.0
2005-12-13 02:57:00,0.67323,0.67329,0.67316,0.67316,64400000.0
2005-12-13 02:58:00,0.67315,0.67315,0.67309,0.67312,107000003.0
2005-12-13 02:59:00,0.6731,0.6732,0.6731,0.6732,84800000.0
2005-12-13 03:00:00,0.67328,0.67328,0.67317,0.67322,226899997.0
2005-12-13 03:01:00,0.67325,0.6733,0.67325,0.67327,79800001.0
2005-12-13 03:02:00,0.6733,0.6733,0.6733,0.6733,68499998.0
2005-12-13 03:03:00,0.67327,0.6733,0.67325,0.67327,136600003.0
2005-12-13 03:04:00,0.67328,0.6733,0.67325,0.67325,242800005.0
2005-12-13 03:05:00,0.67325,0.67326,0.67308,0.67312,200200003.0
2005-12-13 03:06:00,0.67317,0.67317,0.6731,0.67316,148899998.0
2005-12-13 03:07:00,0.67311,0.67316,0.67309,0.67311,73300001.0
2005-12-13 03:08:00,0.6731,0.67315,0.6731,0.67315,101200001.0
2005-12-13 03:09:00,0.67322,0.67324,0.67317,0.6732,69700000.0
2005-12-13 03:10:00,0.67322,0.67322,0.67307,0.6731,185799998.0
2005-12-13 03:11:00,0.67313,0.67313,0.673,0.673,70700001.0
2005-12-13 03:12:00,0.67296,0.67302,0.6729,0.67298,177100000.0
2005-12-13 03:13:00,0.67301,0.67303,0.67293,0.67303,163799993.0
2005-12-13 03:14:00,0.67299,0.67302,0.6729,0.673,158699997.0
2005-12-13 03:15:00,0.67303,0.67315,0.67303,0.67309,181100000.0
2005-12-13 03:16:00,0.67311,0.67312,0.67306,0.67306,98799999.0
2005-12-13 03:17:00,0.6731,0.67312,0.67307,0.67312,132099998.0
2005-12-13 03:18:00,0.6731,0.6731,0.673,0.67304,148400003.0
2005-12-13 03:19:00,0.673,0.673,0.673,0.673,32699999.0
2005-12-13 03:20:00,0.67302,0.67302,0.67298,0.67298,33500001.0
2005-12-13 03:21:00,0.67304,0.67313,0.67304,0.67313,73500000.0
2005-12-13 03:22:00,0.67313,0.67318,0.67312,0.67312,156599997.0
2005-12-13 03:23:00,0.67314,0.67322,0.67314,0.67314,112600001.0
2005-12-13 03:24:00,0.67312,0.67321,0.67312,0.67318,238500004.0
2005-12-13 03:25:00,0.67317,0.67317,0.67312,0.67314,151699995.0
2005-12-13 03:26:00,0.67319,0.67326,0.67313,0.67326,176900004.0
2005-12-13 03:27:00,0.67329,0.67329,0.67325,0.67326,74600000.0
2005-12-13 03:28:00,0.67325,0.67325,0.67312,0.67314,288300002.0
2005-12-13 03:29:00,0.67317,0.67317,0.67313,0.67313,31300001.0
2005-12-13 03:30:00,0.67304,0.67307,0.67295,0.67307,184200001.0
2005-12-13 03:31:00,0.67307,0.67308,0.673,0.67305,131200001.0
2005-12-13 03:32:00,0.67303,0.67309,0.67303,0.67309,92099998.0
2005-12-13 03:33:00,0.67295,0.67307,0.67295,0.67304,215500002.0
2005-12-13 03:34:00,0.67307,0.6731,0.67303,0.67305,144100001.0
2005-12-13 03:35:00,0.67305,0.67309,0.67305,0.67306,120800003.0
2005-12-13 03:36:00,0.67305,0.67307,0.67296,0.67301,112500002.0
2005-12-13 03:37:00,0.67307,0.67312,0.67305,0.67305,89500002.0
2005-12-13 03:38:00,0.67306,0.67309,0.673,0.673,154000000.0
2005-12-13 03:39:00,0.6731,0.6731,0.67303,0.67303,131499996.0
2005-12-13 03:40:00,0.67304,0.67309,0.67304,0.67307,70200002.0
2005-12-13 03:41:00,0.67307,0.67309,0.67307,0.67309,83400001.0
2005-12-13 03:42:00,0.67309,0.67309,0.67305,0.67309,134100003.0
2005-12-13 03:43:00,0.6731,0.67314,0.67308,0.67308,127500000.0
2005-12-13 03:44:00,0.67308,0.67314,0.67307,0.6731,230999998.0
2005-12-13 03:45:00,0.67311,0.67316,0.67311,0.67316,4600000.0
2005-12-13 03:46:00,0.67322,0.67329,0.67316,0.67316,78400000.0
2005-12-13 03:47:00,0.67314,0.67319,0.67314,0.67315,170800003.0
2005-12-13 03:48:00,0.67322,0.67329,0.6732,0.67325,218900002.0
2005-12-13 03:49:00,0.67327,0.67329,0.67322,0.67327,195400001.0
2005-12-13 03:50:00,0.67323,0.67323,0.6732,0.6732,108699999.0
2005-12-13 03:51:00,0.67318,0.67325,0.67313,0.67325,99899998.0
2005-12-13 03:52:00,0.67331,0.67331,0.67327,0.67327,35099999.0
2005-12-13 03:53:00,0.67329,0.67329,0.6732,0.6732,91400000.0
2005-12-13 03:54:00,0.67321,0.67329,0.67315,0.67325,79599999.0
2005-12-13 03:55:00,0.67317,0.67317,0.67308,0.6731,129999997.0
2005-12-13 03:56:00,0.67308,0.67309,0.67295,0.67302,145499999.0
2005-12-13 03:57:00,0.67303,0.67303,0.67303,0.67303,36600000.0
2005-12-13 03:58:00,0.67299,0.67311,0.67299,0.67307,181100004.0
2005-12-13 03:59:00,0.67311,0.67312,0.67296,0.673,112699999.0
2005-12-13 04:00:00,0.67301,0.67302,0.67301,0.67302,46999998.0
2005-12-13 04:01:00,0.67305,0.6731,0.67305,0.6731,196499996.0
2005-12-13 04:02:00,0.67305,0.6731,0.67305,0.67308,133500001.0
2005-12-13 04:03:00,0.6731,0.6731,0.67303,0.67307,106999996.0
2005-12-13 04:04:00,0.67314,0.67321,0.67314,0.67314,165100002.0
2005-12-13 04:05:00,0.67314,0.67314,0.67308,0.6731,118099997.0
2005-12-13 04:06:00,0.67317,0.67317,0.67309,0.6731,80100000.0
2005-12-13 04:07:00,0.6731,0.6731,0.67306,0.67308,84300001.0
2005-12-13 04:08:00,0.67306,0.67311,0.67303,0.6731,96000001.0
2005-12-13 04:09:00,0.67315,0.6732,0.67311,0.6732,164099998.0
2005-12-13 04:10:00,0.6732,0.6732,0.67318,0.67318,56000001.0
2005-12-13 04:11:00,0.67319,0.6732,0.67312,0.67314,156200000.0
2005-12-13 04:12:00,0.67316,0.67316,0.67311,0.67312,123200003.0
2005-12-13 04:13:00,0.67314,0.67317,0.67311,0.67317,211400000.0
2005-12-13 04:14:00,0.67316,0.67316,0.67311,0.67315,161600005.0
2005-12-13 04:15:00,0.67318,0.67321,0.67316,0.67316,111900000.0
2005-12-13 04:16:00,0.67315,0.67318,0.67315,0.67318,12200000.0
2005-12-13 04:17:00,0.67319,0.67322,0.67316,0.6732,215500004.0
2005-12-13 04:18:00,0.67323,0.67327,0.67323,0.67327,58099998.0
2005-12-13 04:19:00,0.67328,0.6733,0.67327,0.67327,143400004.0
2005-12-13 04:20:00,0.67327,0.67331,0.67323,0.67323,113300003.0
2005-12-13 04:21:00,0.67325,0.67328,0.67325,0.67328,23200000.0
2005-12-13 04:22:00,0.67328,0.67331,0.67325,0.67325,180999997.0
2005-12-13 04:23:00,0.67325,0.67335,0.67324,0.67327,86400002.0
2005-12-13 04:24:00,0.67326,0.6733,0.67326,0.67327,85399998.0
2005-12-13 04:25:00,0.6733,0.6733,0.6733,0.6733,15900000.0
2005-12-13 04:26:00,0.6732,0.67329,0.6732,0.67329,115500000.0
2005-12-13 04:27:00,0.6733,0.67333,0.67325,0.67333,88500003.0
2005-12-13 04:28:00,0.67327,0.67327,0.67324,0.67324,51100000.0
2005-12-13 04:29:00,0.67328,0.67328,0.67328,0.67328,22200000.0
2005-12-13 04:30:00,0.67328,0.67333,0.67327,0.67328,60799998.0
2005-12-13 04:31:00,0.67329,0.67335,0.67327,0.67333,232299997.0
2005-12-13 04:32:00,0.67333,0.67333,0.67329,0.67329,31099999.0
2005-12-13 04:33:00,0.67325,0.67333,0.67325,0.6733,73100000.0
2005-12-13 04:34:00,0.67333,0.67333,0.67328,0.67328,104799998.0
2005-12-13 04:35:00,0.67329,0.67335,0.67329,0.67333,216999998.0
2005-12-13 04:36:00,0.6733,0.67336,0.67327,0.67336,143999996.0
2005-12-13 04:37:00,0.6733,0.67335,0.6733,0.67332,41700000.0
2005-12-13 04:38:00,0.67332,0.67334,0.67329,0.67334,76800001.0
2005-12-13 04:39:00,0.67326,0.67327,0.67318,0.6732,192399997.0
2005-12-13 04:40:00,0.67325,0.67325,0.67323,0.67323,23800000.0
2005-12-13 04:41:00,0.67322,0.6733,0.6732,0.6732,88100001.0
2005-12-13 04:42:00,0.67324,0.67328,0.67322,0.67328,98000003.0
2005-12-13 04:43:00,0.67326,0.67327,0.67323,0.67326,194699994.0
2005-12-13 04:44:00,0.67325,0.67335,0.67325,0.67329,173299998.0
2005-12-13 04:45:00,0.67318,0.67324,0.67316,0.67324,131500000.0
2005-12-13 04:46:00,0.67323,0.67325,0.67322,0.67325,76899998.0
2005-12-13 04:47:00,0.67325,0.67325,0.67322,0.67325,118300001.0
2005-12-13 04:48:00,0.67324,0.67324,0.67319,0.67319,169000002.0
2005-12-13 04:49:00,0.67322,0.67326,0.67319,0.67321,106200001.0
2005-12-13 04:50:00,0.6732,0.67329,0.67319,0.67323,117200002.0
2005-12-13 04:51:00,0.67324,0.67326,0.67317,0.67325,319199999.0
2005-12-13 04:52:00,0.67319,0.67321,0.67309,0.67321,49500000.0
2005-12-13 04:53:00,0.67325,0.67328,0.6732,0.67325,138900004.0
2005-12-13 04:54:00,0.6733,0.67333,0.67326,0.67328,177300003.0
2005-12-13 04:55:00,0.6732,0.67324,0.67317,0.67321,75999999.0
2005-12-13 04:56:00,0.67324,0.67332,0.67324,0.67329,214500002.0
2005-12-13 04:57:00,0.67323,0.67325,0.67317,0.67321,83100001.0
2005-12-13 04:58:00,0.67322,0.67328,0.67322,0.67328,171700001.0
2005-12-13 04:59:00,0.67327,0.67328,0.67318,0.67328,215699996.0
2005-12-13 05:00:00,0.67323,0.67323,0.67321,0.67323,121399997.0
2005-12-13 05:01:00,0.67321,0.67333,0.67321,0.67328,214099998.0
2005-12-13 05:02:00,0.67333,0.67334,0.67326,0.67326,143399999.0
2005-12-13 05:03:00,0.67333,0.67336,0.67332,0.67333,46200001.0
2005-12-13 05:04:00,0.6733,0.67333,0.6733,0.67333,50700001.0
2005-12-13 05:05:00,0.67338,0.67338,0.67338,0.67338,47000000.0
2005-12-13 05:06:00,0.67335,0.67335,0.67333,0.67333,16100000.0
2005-12-13 05:07:00,0.67332,0.67332,0.67332,0.67332,37500001.0
2005-12-13 05:08:00,0.67333,0.67335,0.6733,0.6733,159999999.0
2005-12-13 05:09:00,0.6733,0.67338,0.6733,0.67338,88899998.0
2005-12-13 05:10:00,0.6733,0.6733,0.6733,0.6733,13600000.0
2005-12-13 05:11:00,0.67328,0.67336,0.67328,0.6733,88799998.0
2005-12-13 05:12:00,0.67336,0.67336,0.67328,0.67333,101300001.0
2005-12-13 05:13:00,0.67335,0.67335,0.6733,0.67335,158899999.0
2005-12-13 05:14:00,0.67333,0.67333,0.67322,0.67323,113300002.0
2005-12-13 05:15:00,0.67326,0.67329,0.67326,0.67329,3200000.0
2005-12-13 05:16:00,0.67333,0.67333,0.67325,0.67333,242100000.0
2005-12-13 05:17:00,0.6733,0.6733,0.67328,0.6733,89299998.0
2005-12-13 05:18:00,0.67325,0.6733,0.67325,0.67325,173300001.0
2005-12-13 05:19:00,0.6733,0.6733,0.6733,0.6733,3800000.0
2005-12-13 05:20:00,0.67328,0.67328,0.67328,0.67328,22299999.0
2005-12-13 05:21:00,0.67328,0.67328,0.67328,0.67328,4800000.0
2005-12-13 05:22:00,0.67331,0.67331,0.67322,0.67325,262800001.0
2005-12-13 05:23:00,0.6733,0.6733,0.6733,0.6733,600000.0
2005-12-13 05:24:00,0.6733,0.6733,0.67325,0.67325,148199998.0
2005-12-13 05:25:00,0.67331,0.67337,0.67327,0.67337,51100000.0
2005-12-13 05:26:00,0.67331,0.67331,0.67321,0.67321,174899999.0
2005-12-13 05:27:00,0.67323,0.67327,0.67321,0.67323,146400000.0
2005-12-13 05:28:00,0.67322,0.67328,0.67322,0.67322,116399998.0
2005-12-13 05:29:00,0.67326,0.67328,0.67325,0.67327,71099999.0
2005-12-13 05:30:00,0.67326,0.67326,0.67319,0.67322,27500000.0
2005-12-13 05:31:00,0.6732,0.67322,0.6732,0.67322,60700001.0
2005-12-13 05:32:00,0.6732,0.67325,0.6732,0.67322,147999999.0
2005-12-13 05:33:00,0.67321,0.67328,0.6732,0.6732,111400001.0
2005-12-13 05:34:00,0.67315,0.67322,0.67315,0.67321,105499996.0
2005-12-13 05:35:00,0.67325,0.67325,0.67323,0.67325,53300000.0
2005-12-13 05:36:00,0.67318,0.67318,0.67316,0.67316,52700000.0
2005-12-13 05:37:00,0.67317,0.67326,0.67316,0.67318,238200004.0
2005-12-13 05:38:00,0.6732,0.67323,0.6732,0.67323,42999998.0
2005-12-13 05:39:00,0.67323,0.67324,0.67323,0.67324,28700001.0
2005-12-13 05:40:00,0.67331,0.67331,0.67323,0.67325,69400001.0
2005-12-13 05:41:00,0.67326,0.6733,0.67325,0.6733,64099999.0
2005-12-13 05:42:00,0.67328,0.6733,0.67328,0.6733,143099997.0
2005-12-13 05:43:00,0.67328,0.67328,0.67328,0.67328,4800000.0
2005-12-13 05:44:00,0.6733,0.6733,0.67325,0.67328,96699999.0
2005-12-13 05:45:00,0.67328,0.6733,0.67322,0.67322,72999999.0
2005-12-13 05:46:00,0.67328,0.67328,0.67325,0.67325,55099999.0
2005-12-13 05:47:00,0.6732,0.67333,0.6732,0.67333,242200001.0
2005-12-13 05:48:00,0.67331,0.67331,0.6733,0.6733,5300000.0
2005-12-13 05:49:00,0.6733,0.67333,0.67325,0.67325,191599998.0
2005-12-13 05:50:00,0.6733,0.67332,0.6733,0.6733,78900002.0
2005-12-13 05:51:00,0.67333,0.67333,0.67325,0.6733,192699998.0
2005-12-13 05:52:00,0.67328,0.67334,0.67325,0.67334,176000005.0
2005-12-13 05:53:00,0.67331,0.67331,0.67328,0.67328,50699999.0
2005-12-13 05:54:00,0.67327,0.67332,0.67327,0.6733,27000000.0
2005-12-13 05:55:00,0.6733,0.6733,0.67327,0.67327,63200000.0
2005-12-13 05:56:00,0.67327,0.67332,0.67327,0.67332,11000000.0
2005-12-13 05:57:00,0.67327,0.67332,0.67327,0.6733,120899997.0
2005-12-13 05:58:00,0.6733,0.6733,0.6733,0.6733,19100000.0
2005-12-13 05:59:00,0.67327,0.67327,0.67323,0.67323,90899999.0
2005-12-13 06:00:00,0.67326,0.67333,0.67324,0.67333,88300001.0
2005-12-13 06:01:00,0.67331,0.67331,0.67329,0.67329,55500000.0
2005-12-13 06:02:00,0.67325,0.67334,0.67325,0.6733,200600001.0
2005-12-13 06:03:00,0.67331,0.67334,0.67331,0.67332,146299998.0
2005-12-13 06:04:00,0.6733,0.67332,0.6733,0.67332,25500001.0
2005-12-13 06:05:00,0.67333,0.67335,0.67333,0.67335,80700001.0
2005-12-13 06:06:00,0.6733,0.67338,0.6733,0.67337,79399999.0
2005-12-13 06:07:00,0.6734,0.67341,0.67323,0.67323,174099998.0
2005-12-13 06:08:00,0.6732,0.67336,0.6732,0.67334,143499998.0
2005-12-13 06:09:00,0.67339,0.67355,0.67339,0.67353,215400000.0
2005-12-13 06:10:00,0.67362,0.67366,0.67362,0.67362,72400001.0
2005-12-13 06:11:00,0.67349,0.67349,0.67338,0.67338,75799999.0
2005-12-13 06:12:00,0.6734,0.67353,0.6734,0.67353,187799999.0
2005-12-13 06:13:00,0.67356,0.67356,0.67342,0.67343,143500000.0
2005-12-13 06:14:00,0.67347,0.67358,0.67347,0.67354,161900003.0
2005-12-13 06:15:00,0.67353,0.6736,0.6735,0.67358,207900000.0
2005-12-13 06:16:00,0.67363,0.67369,0.67361,0.67365,84100000.0
2005-12-13 06:17:00,0.67364,0.6737,0.67363,0.67365,145999996.0
2005-12-13 06:18:00,0.67366,0.67368,0.67355,0.67361,227299997.0
2005-12-13 06:19:00,0.67371,0.67374,0.67371,0.67374,65400000.0
2005-12-13 06:20:00,0.67374,0.67382,0.67374,0.67378,72499998.0
2005-12-13 06:21:00,0.67378,0.67378,0.67377,0.67377,9600000.0
2005-12-13 06:22:00,0.67372,0.6738,0.67372,0.67376,76200000.0
2005-12-13 06:23:00,0.67376,0.67379,0.67374,0.67377,91800001.0
2005-12-13 06:24:00,0.67375,0.6738,0.67372,0.67372,240499994.0
2005-12-13 06:25:00,0.67373,0.67378,0.67373,0.67375,87200001.0
2005-12-13 06:26:00,0.67373,0.67376,0.67373,0.67375,117900001.0
2005-12-13 06:27:00,0.67372,0.67376,0.67372,0.67375,152799995.0
2005-12-13 06:28:00,0.67377,0.67381,0.67373,0.67378,128600000.0
2005-12-13 06:29:00,0.67379,0.67383,0.67375,0.67383,152900001.0
2005-12-13 06:30:00,0.67386,0.67387,0.67378,0.67386,270000005.0
2005-12-13 06:31:00,0.67383,0.67385,0.6738,0.67385,156400000.0
2005-12-13 06:32:00,0.6739,0.67398,0.6739,0.67392,86300000.0
2005-12-13 06:33:00,0.67387,0.67387,0.6738,0.6738,48600002.0
2005-12-13 06:34:00,0.67385,0.67388,0.67385,0.67388,3800000.0
2005-12-13 06:35:00,0.67388,0.67391,0.67385,0.6739,217900000.0
2005-12-13 06:36:00,0.67385,0.67387,0.67383,0.67383,86100000.0
2005-12-13 06:37:00,0.67387,0.67392,0.67382,0.67388,128900001.0
2005-12-13 06:38:00,0.67383,0.67386,0.67381,0.67386,157199997.0
2005-12-13 06:39:00,0.67388,0.67388,0.67381,0.67387,80800000.0
2005-12-13 06:40:00,0.67389,0.67389,0.67385,0.67388,32200001.0
2005-12-13 06:41:00,0.67383,0.67389,0.67383,0.67383,193200005.0
2005-12-13 06:42:00,0.6738,0.6738,0.6738,0.6738,17500000.0
2005-12-13 06:43:00,0.67383,0.67383,0.67383,0.67383,800000.0
2005-12-13 06:44:00,0.67385,0.67389,0.6738,0.6738,162399998.0
2005-12-13 06:45:00,0.67388,0.67388,0.6738,0.6738,188700001.0
2005-12-13 06:46:00,0.67379,0.67383,0.67375,0.67375,239000000.0
2005-12-13 06:47:00,0.67378,0.67387,0.67378,0.67385,58799999.0
2005-12-13 06:48:00,0.6738,0.6738,0.67379,0.67379,59099999.0
2005-12-13 06:49:00,0.67379,0.67385,0.67378,0.67381,155399999.0
2005-12-13 06:50:00,0.67377,0.6738,0.67377,0.6738,24700000.0
2005-12-13 06:51:00,0.67375,0.67375,0.6737,0.6737,27800000.0
2005-12-13 06:52:00,0.67372,0.67379,0.67372,0.67379,66300002.0
2005-12-13 06:53:00,0.6738,0.6738,0.67375,0.67375,103000000.0
2005-12-13 06:54:00,0.67377,0.67377,0.67377,0.67377,33500000.0
2005-12-13 06:55:00,0.67375,0.67375,0.6737,0.6737,108500002.0
2005-12-13 06:56:00,0.6737,0.67379,0.6737,0.67372,220100003.0
2005-12-13 06:57:00,0.6737,0.6737,0.6737,0.6737,900000.0
2005-12-13 06:58:00,0.67376,0.6738,0.6737,0.6737,89000001.0
2005-12-13 06:59:00,0.6737,0.67375,0.6737,0.67375,16100000.0
2005-12-13 07:00:00,0.6737,0.67375,0.6737,0.67375,80600000.0
2005-12-13 07:01:00,0.67373,0.6738,0.67373,0.67377,138599999.0
2005-12-13 07:02:00,0.67377,0.67378,0.67373,0.67373,77199998.0
2005-12-13 07:03:00,0.67375,0.67377,0.67375,0.67377,36600000.0
2005-12-13 07:04:00,0.67372,0.67378,0.67372,0.67378,25800001.0
2005-12-13 07:05:00,0.67373,0.67387,0.67373,0.67379,187800003.0
2005-12-13 07:06:00,0.67382,0.67383,0.67376,0.67378,183600000.0
2005-12-13 07:07:00,0.67379,0.67381,0.67379,0.67379,144100000.0
2005-12-13 07:08:00,0.67381,0.67387,0.6738,0.6738,185100002.0
2005-12-13 07:09:00,0.67384,0.67388,0.67384,0.67388,26500001.0
2005-12-13 07:10:00,0.67385,0.67388,0.67383,0.67385,144400002.0
2005-12-13 07:11:00,0.67386,0.67389,0.67384,0.67389,219700000.0
2005-12-13 07:12:00,0.67381,0.67381,0.67381,0.67381,10400000.0
2005-12-13 07:13:00,0.6738,0.67389,0.6738,0.67382,125999996.0
2005-12-13 07:14:00,0.6738,0.67382,0.67373,0.67377,94300002.0
2005-12-13 07:15:00,0.67382,0.67383,0.67378,0.67381,129400001.0
2005-12-13 07:16:00,0.6738,0.67384,0.6738,0.67384,225299998.0
2005-12-13 07:17:00,0.67382,0.67382,0.6738,0.67381,30200000.0
2005-12-13 07:18:00,0.6738,0.6738,0.67375,0.67377,114000001.0
2005-12-13 07:19:00,0.67377,0.67383,0.67377,0.67381,80899998.0
2005-12-13 07:20:00,0.67383,0.67385,0.6738,0.6738,220800000.0
2005-12-13 07:21:00,0.67385,0.67385,0.67383,0.67383,122100000.0
2005-12-13 07:22:00,0.67381,0.67381,0.67372,0.67377,169200002.0
2005-12-13 07:23:00,0.67375,0.67383,0.67375,0.67383,67900000.0
2005-12-13 07:24:00,0.67382,0.674,0.67382,0.67392,248299998.0
2005-12-13 07:25:00,0.6739,0.67401,0.6739,0.6739,127000001.0
2005-12-13 07:26:00,0.67398,0.67409,0.67398,0.67405,100900000.0
2005-12-13 07:27:00,0.67407,0.67412,0.67402,0.67403,293599998.0
2005-12-13 07:28:00,0.6741,0.67412,0.67404,0.67407,165600003.0
2005-12-13 07:29:00,0.67407,0.67413,0.67405,0.67413,62900001.0
2005-12-13 07:30:00,0.67413,0.67417,0.67409,0.67413,178700000.0
2005-12-13 07:31:00,0.67412,0.67412,0.67395,0.67403,105400002.0
2005-12-13 07:32:00,0.67405,0.67411,0.67405,0.67407,65400000.0
2005-12-13 07:33:00,0.67407,0.67408,0.67407,0.67407,79200000.0
2005-12-13 07:34:00,0.67405,0.67411,0.67404,0.67407,265599996.0
2005-12-13 07:35:00,0.67407,0.67409,0.67404,0.67407,47800000.0
2005-12-13 07:36:00,0.67408,0.67408,0.67402,0.67403,87300000.0
2005-12-13 07:37:00,0.67403,0.6741,0.674,0.6741,133999999.0
2005-12-13 07:38:00,0.67411,0.67419,0.6741,0.67419,157399996.0
2005-12-13 07:39:00,0.67415,0.67419,0.67413,0.67413,55100001.0
2005-12-13 07:40:00,0.67416,0.67416,0.67411,0.67411,154399997.0
2005-12-13 07:41:00,0.6741,0.6741,0.67407,0.6741,207199998.0
2005-12-13 07:42:00,0.67408,0.67409,0.67405,0.67405,145300004.0
2005-12-13 07:43:00,0.674,0.67407,0.674,0.67403,126200000.0
2005-12-13 07:44:00,0.67402,0.67407,0.67399,0.67399,203399996.0
2005-12-13 07:45:00,0.67394,0.67398,0.67394,0.67398,60700001.0
2005-12-13 07:46:00,0.67397,0.67399,0.67394,0.67394,47500001.0
2005-12-13 07:47:00,0.67399,0.67399,0.67383,0.67383,224200003.0
2005-12-13 07:48:00,0.67381,0.67389,0.67379,0.67385,246000001.0
2005-12-13 07:49:00,0.67383,0.67389,0.67378,0.67389,93799999.0
2005-12-13 07:50:00,0.6739,0.6739,0.67376,0.67376,75199997.0
2005-12-13 07:51:00,0.67371,0.67376,0.67367,0.6737,117600002.0
2005-12-13 07:52:00,0.67376,0.67377,0.67369,0.67369,116000001.0
2005-12-13 07:53:00,0.67374,0.67374,0.67374,0.67374,20700001.0
2005-12-13 07:54:00,0.67378,0.67383,0.67376,0.67383,103700002.0
2005-12-13 07:55:00,0.67387,0.67387,0.6738,0.67385,143400004.0
2005-12-13 07:56:00,0.6738,0.67383,0.67378,0.67381,146000002.0
2005-12-13 07:57:00,0.67379,0.67383,0.67379,0.67383,42199999.0
2005-12-13 07:58:00,0.67382,0.67382,0.67375,0.67378,146700001.0
2005-12-13 07:59:00,0.67383,0.67388,0.6738,0.67388,316099996.0
2005-12-13 08:00:00,0.6738,0.6739,0.67377,0.6738,199000002.0
2005-12-13 08:01:00,0.6738,0.67382,0.67371,0.67382,165500003.0
2005-12-13 08:02:00,0.67376,0.67382,0.67374,0.67375,182499998.0
2005-12-13 08:03:00,0.67367,0.67379,0.67367,0.67379,146600001.0
2005-12-13 08:04:00,0.67372,0.67375,0.6737,0.67375,104000001.0
2005-12-13 08:05:00,0.67375,0.67381,0.67373,0.67373,125899999.0
2005-12-13 08:06:00,0.67373,0.67375,0.67373,0.67375,53400001.0
2005-12-13 08:07:00,0.67371,0.67375,0.67366,0.67375,104399997.0
2005-12-13 08:08:00,0.67375,0.67375,0.67369,0.67373,118200000.0
2005-12-13 08:09:00,0.67375,0.67375,0.67375,0.67375,78099998.0
2005-12-13 08:10:00,0.67375,0.67375,0.67372,0.67375,205400001.0
2005-12-13 08:11:00,0.67372,0.67375,0.67372,0.67373,159500000.0
2005-12-13 08:12:00,0.67378,0.6738,0.67374,0.6738,164900000.0
2005-12-13 08:13:00,0.67382,0.67382,0.6737,0.6737,68999999.0
2005-12-13 08:14:00,0.67381,0.67382,0.67377,0.6738,124000002.0
2005-12-13 08:15:00,0.67385,0.67387,0.67383,0.67383,56000001.0
2005-12-13 08:16:00,0.6739,0.67394,0.67388,0.67392,221899999.0
2005-12-13 08:17:00,0.67394,0.67399,0.67393,0.67399,138900002.0
2005-12-13 08:18:00,0.67399,0.674,0.67392,0.674,150700004.0
2005-12-13 08:19:00,0.67398,0.67398,0.6739,0.67394,105200000.0
2005-12-13 08:20:00,0.67391,0.67394,0.67386,0.67394,195299999.0
2005-12-13 08:21:00,0.67388,0.67393,0.67386,0.6739,138900000.0
2005-12-13 08:22:00,0.67391,0.67392,0.6739,0.6739,111800001.0
2005-12-13 08:23:00,0.6739,0.6739,0.67386,0.67388,318699992.0
2005-12-13 08:24:00,0.67388,0.67394,0.67388,0.67394,160700003.0
2005-12-13 08:25:00,0.6739,0.67395,0.6739,0.67392,20800000.0
2005-12-13 08:26:00,0.67395,0.67398,0.67389,0.67389,98199997.0
2005-12-13 08:27:00,0.67389,0.6739,0.67383,0.67387,210100000.0
2005-12-13 08:28:00,0.67392,0.67393,0.67392,0.67393,145500000.0
2005-12-13 08:29:00,0.67399,0.67399,0.67396,0.67396,51199999.0
2005-12-13 08:30:00,0.67402,0.67406,0.67402,0.67406,158599997.0
2005-12-13 08:31:00,0.67399,0.67403,0.67393,0.67397,174400004.0
2005-12-13 08:32:00,0.67393,0.67397,0.67392,0.67395,151900001.0
2005-12-13 08:33:00,0.67396,0.67397,0.6739,0.67392,99700002.0
2005-12-13 08:34:00,0.67395,0.67407,0.67395,0.67405,89400001.0
2005-12-13 08:35:00,0.67401,0.67401,0.67399,0.67399,43800000.0
2005-12-13 08:36:00,0.67399,0.67402,0.67398,0.67398,115999999.0
2005-12-13 08:37:00,0.67399,0.67403,0.67395,0.67401,60900001.0
2005-12-13 08:38:00,0.67401,0.67403,0.674,0.67403,144400001.0
2005-12-13 08:39:00,0.674,0.67406,0.67399,0.67401,64600000.0
2005-12-13 08:40:00,0.67391,0.67397,0.67388,0.67397,156999998.0
2005-12-13 08:41:00,0.67396,0.67399,0.67393,0.67399,84799998.0
2005-12-13 08:42:00,0.67393,0.67403,0.67393,0.674,127200002.0
2005-12-13 08:43:00,0.67396,0.67396,0.67385,0.67385,163300003.0
2005-12-13 08:44:00,0.67386,0.67395,0.67381,0.67395,159799998.0
2005-12-13 08:45:00,0.67393,0.67393,0.67388,0.67391,126100000.0
2005-12-13 08:46:00,0.67394,0.67402,0.67389,0.67402,122099998.0
2005-12-13 08:47:00,0.67404,0.67409,0.67404,0.67408,128699998.0
2005-12-13 08:48:00,0.67412,0.67412,0.67406,0.67411,194099997.0
2005-12-13 08:49:00,0.6741,0.67414,0.67409,0.6741,215300000.0
2005-12-13 08:50:00,0.67412,0.67414,0.67407,0.67407,105899998.0
2005-12-13 08:51:00,0.6741,0.6741,0.67407,0.67407,237799997.0
2005-12-13 08:52:00,0.67405,0.67413,0.67405,0.67413,79199999.0
2005-12-13 08:53:00,0.67412,0.67418,0.67412,0.67418,184499994.0
2005-12-13 08:54:00,0.67418,0.67418,0.67409,0.67409,45600001.0
2005-12-13 08:55:00,0.67405,0.67413,0.67405,0.67407,112399998.0
2005-12-13 08:56:00,0.67408,0.67408,0.67398,0.67398,215800000.0
2005-12-13 08:57:00,0.67397,0.67397,0.67395,0.67395,27900000.0
2005-12-13 08:58:00,0.67397,0.674,0.67395,0.67398,269599995.0
2005-12-13 08:59:00,0.67395,0.67407,0.67395,0.67403,147700002.0
2005-12-13 09:00:00,0.67401,0.67404,0.67398,0.67404,113999998.0
2005-12-13 09:01:00,0.67405,0.67409,0.674,0.674,124599999.0
2005-12-13 09:02:00,0.67402,0.67404,0.67399,0.67399,121200001.0
2005-12-13 09:03:00,0.67402,0.67409,0.67397,0.67402,106399999.0
2005-12-13 09:04:00,0.67408,0.67408,0.67402,0.67406,154899998.0
2005-12-13 09:05:00,0.67412,0.67414,0.67408,0.67414,84199999.0
2005-12-13 09:06:00,0.67404,0.67404,0.67399,0.67399,10400000.0
2005-12-13 09:07:00,0.67402,0.67406,0.67395,0.67395,209299996.0
2005-12-13 09:08:00,0.67395,0.67399,0.6739,0.67395,134699999.0
2005-12-13 09:09:00,0.67398,0.67398,0.67395,0.67395,94600003.0
2005-12-13 09:10:00,0.67391,0.67403,0.67388,0.67403,97100002.0
2005-12-13 09:11:00,0.67401,0.67407,0.67395,0.67402,165500004.0
2005-12-13 09:12:00,0.67397,0.67397,0.6739,0.67392,115000003.0
2005-12-13 09:13:00,0.67391,0.67395,0.67388,0.67389,199300002.0
2005-12-13 09:14:00,0.67394,0.67408,0.67391,0.67405,238199998.0
2005-12-13 09:15:00,0.67409,0.67409,0.67403,0.67408,82900000.0
2005-12-13 09:16:00,0.67417,0.67429,0.67414,0.67429,126999999.0
2005-12-13 09:17:00,0.6743,0.67441,0.67428,0.6744,117899999.0
2005-12-13 09:18:00,0.67443,0.67443,0.67433,0.67433,49899998.0
2005-12-13 09:19:00,0.67427,0.67428,0.67421,0.67428,68500001.0
2005-12-13 09:20:00,0.6743,0.67433,0.67427,0.67427,257100001.0
2005-12-13 09:21:00,0.67426,0.67432,0.67424,0.67429,135500002.0
2005-12-13 09:22:00,0.67427,0.67427,0.67417,0.67423,149999998.0
2005-12-13 09:23:00,0.67422,0.67429,0.67421,0.67429,112399999.0
2005-12-13 09:24:00,0.67431,0.67435,0.67426,0.6743,221600003.0
2005-12-13 09:25:00,0.67433,0.67433,0.67424,0.67429,85600002.0
2005-12-13 09:26:00,0.67432,0.67434,0.67429,0.67429,141299999.0
2005-12-13 09:27:00,0.67428,0.67428,0.67419,0.67422,95900001.0
2005-12-13 09:28:00,0.67421,0.67421,0.67408,0.67408,191799998.0
2005-12-13 09:29:00,0.67404,0.67409,0.67399,0.67407,165200001.0
2005-12-13 09:30:00,0.67407,0.67408,0.674,0.674,109099999.0
2005-12-13 09:31:00,0.67397,0.67401,0.67397,0.67401,110900001.0
2005-12-13 09:32:00,0.674,0.67407,0.674,0.67402,183300002.0
2005-12-13 09:33:00,0.67396,0.67402,0.67394,0.67398,231399996.0
2005-12-13 09:34:00,0.674,0.67405,0.67394,0.67394,72699998.0
2005-12-13 09:35:00,0.67395,0.67397,0.67388,0.67392,125199997.0
2005-12-13 09:36:00,0.67383,0.67383,0.67363,0.67363,77400000.0
2005-12-13 09:37:00,0.67362,0.67368,0.67361,0.67368,176200001.0
2005-12-13 09:38:00,0.6737,0.67371,0.67368,0.6737,127500000.0
2005-12-13 09:39:00,0.67367,0.67371,0.67361,0.67365,202900000.0
2005-12-13 09:40:00,0.67362,0.67366,0.67359,0.67366,234500001.0
2005-12-13 09:41:00,0.6737,0.67377,0.6737,0.6737,207600002.0
2005-12-13 09:42:00,0.67373,0.67378,0.67368,0.67372,227899997.0
2005-12-13 09:43:00,0.6737,0.67377,0.67368,0.67377,113999997.0
2005-12-13 09:44:00,0.67365,0.67366,0.67361,0.67362,189399997.0
2005-12-13 09:45:00,0.67358,0.67358,0.67342,0.67345,140400002.0
2005-12-13 09:46:00,0.67351,0.67353,0.6735,0.67353,41800000.0
2005-12-13 09:47:00,0.6736,0.67365,0.67358,0.67358,109500000.0
2005-12-13 09:48:00,0.67357,0.67357,0.67349,0.67352,169500004.0
2005-12-13 09:49:00,0.67351,0.67358,0.67346,0.67353,127800000.0
2005-12-13 09:50:00,0.67354,0.67361,0.67348,0.67355,130100002.0
2005-12-13 09:51:00,0.67352,0.67357,0.67348,0.67353,157099998.0
2005-12-13 09:52:00,0.67358,0.67362,0.67358,0.67361,132700002.0
2005-12-13 09:53:00,0.67359,0.67368,0.67359,0.67365,164600001.0
2005-12-13 09:54:00,0.67361,0.6737,0.67361,0.67365,51700001.0
2005-12-13 09:55:00,0.67363,0.67367,0.67352,0.67352,99699999.0
2005-12-13 09:56:00,0.67352,0.67355,0.67343,0.67343,120500000.0
2005-12-13 09:57:00,0.67343,0.67343,0.67335,0.6734,181599999.0
2005-12-13 09:58:00,0.67337,0.67337,0.67324,0.67324,91799997.0
2005-12-13 09:59:00,0.67323,0.67323,0.67314,0.67319,103600001.0
2005-12-13 10:00:00,0.67315,0.67318,0.67309,0.6731,55700000.0
2005-12-13 10:01:00,0.67304,0.67304,0.67289,0.67298,204299997.0
2005-12-13 10:02:00,0.67295,0.67309,0.67295,0.67296,96300001.0
2005-12-13 10:03:00,0.67297,0.67301,0.67293,0.67293,288000003.0
2005-12-13 10:04:00,0.67285,0.67287,0.67282,0.67285,165200000.0
2005-12-13 10:05:00,0.67288,0.67292,0.67287,0.67287,147699999.0
2005-12-13 10:06:00,0.67282,0.67289,0.6728,0.67289,146099999.0
2005-12-13 10:07:00,0.67289,0.67295,0.67287,0.67295,138099997.0
2005-12-13 10:08:00,0.67302,0.67315,0.67302,0.67313,111100001.0
2005-12-13 10:09:00,0.6731,0.67314,0.67305,0.67305,167100001.0
2005-12-13 10:10:00,0.6731,0.67322,0.6731,0.67322,28700000.0
2005-12-13 10:11:00,0.67319,0.67327,0.67319,0.6732,82099998.0
2005-12-13 10:12:00,0.67324,0.67335,0.6732,0.67335,125800002.0
2005-12-13 10:13:00,0.67338,0.67341,0.67332,0.67332,192299999.0
2005-12-13 10:14:00,0.67331,0.67332,0.67325,0.67327,76700000.0
2005-12-13 10:15:00,0.67326,0.67326,0.67316,0.6732,198800000.0
2005-12-13 10:16:00,0.67324,0.67328,0.6732,0.67327,162699997.0
2005-12-13 10:17:00,0.67329,0.67329,0.67323,0.67327,181300000.0
2005-12-13 10:18:00,0.67328,0.67338,0.67328,0.67329,200300002.0
2005-12-13 10:19:00,0.67327,0.67329,0.67318,0.67327,171999998.0
2005-12-13 10:20:00,0.67323,0.67323,0.67308,0.67317,123599996.0
2005-12-13 10:21:00,0.67305,0.67321,0.67303,0.67321,184300000.0
2005-12-13 10:22:00,0.67322,0.67322,0.67315,0.6732,114199998.0
2005-12-13 10:23:00,0.6732,0.67324,0.67307,0.67307,127500002.0
2005-12-13 10:24:00,0.67314,0.67326,0.67314,0.6732,188100000.0
2005-12-13 10:25:00,0.67319,0.67319,0.67312,0.67315,160700000.0
2005-12-13 10:26:00,0.67311,0.67314,0.6731,0.67311,183499997.0
2005-12-13 10:27:00,0.67314,0.67316,0.6731,0.67312,107599998.0
2005-12-13 10:28:00,0.6731,0.67325,0.6731,0.67325,210300003.0
2005-12-13 10:29:00,0.67322,0.67324,0.67315,0.67321,173400000.0
2005-12-13 10:30:00,0.67319,0.67319,0.67314,0.67314,59300000.0
2005-12-13 10:31:00,0.67314,0.67322,0.67314,0.67317,87100000.0
2005-12-13 10:32:00,0.67314,0.6732,0.67311,0.67312,140399999.0
2005-12-13 10:33:00,0.67313,0.6732,0.67313,0.6732,115099999.0
2005-12-13 10:34:00,0.67321,0.67321,0.67315,0.67318,200399999.0
2005-12-13 10:35:00,0.6732,0.67326,0.67315,0.67326,157999999.0
2005-12-13 10:36:00,0.67326,0.6733,0.67323,0.6733,156300002.0
2005-12-13 10:37:00,0.67327,0.67327,0.67319,0.67324,203600000.0
2005-12-13 10:38:00,0.67325,0.67335,0.67325,0.6733,116600000.0
2005-12-13 10:39:00,0.67324,0.67324,0.67316,0.6732,124300000.0
2005-12-13 10:40:00,0.6732,0.6732,0.67311,0.67312,121099998.0
2005-12-13 10:41:00,0.67314,0.67321,0.6731,0.6732,214799999.0
2005-12-13 10:42:00,0.67319,0.67319,0.67314,0.67314,89600000.0
2005-12-13 10:43:00,0.67319,0.67322,0.67311,0.67322,146300001.0
2005-12-13 10:44:00,0.67327,0.67327,0.67321,0.67325,200499995.0
2005-12-13 10:45:00,0.67324,0.67324,0.67312,0.67315,207700001.0
2005-12-13 10:46:00,0.67306,0.67312,0.67306,0.6731,302300005.0
2005-12-13 10:47:00,0.67308,0.67309,0.673,0.67309,175499998.0
2005-12-13 10:48:00,0.67305,0.67305,0.67304,0.67304,67000000.0
2005-12-13 10:49:00,0.67302,0.67316,0.67302,0.67311,57200001.0
2005-12-13 10:50:00,0.67317,0.67322,0.67315,0.67315,152000000.0
2005-12-13 10:51:00,0.67318,0.67324,0.67318,0.67322,56200000.0
2005-12-13 10:52:00,0.6732,0.6732,0.67317,0.6732,137400002.0
2005-12-13 10:53:00,0.67318,0.67327,0.67318,0.67323,129200002.0
2005-12-13 10:54:00,0.67325,0.67325,0.6732,0.6732,129100001.0
2005-12-13 10:55:00,0.67318,0.67327,0.67312,0.67327,125199998.0
2005-12-13 10:56:00,0.6733,0.6734,0.67325,0.67332,147099999.0
2005-12-13 10:57:00,0.67327,0.67333,0.67319,0.67319,105699998.0
2005-12-13 10:58:00,0.67318,0.67322,0.67315,0.67315,243500000.0
2005-12-13 10:59:00,0.67315,0.67315,0.67309,0.67315,274500002.0
2005-12-13 11:00:00,0.67318,0.67326,0.67318,0.67322,68600000.0
2005-12-13 11:01:00,0.67324,0.67327,0.67315,0.67315,129900001.0
2005-12-13 11:02:00,0.67317,0.67319,0.67314,0.67315,94900001.0
2005-12-13 11:03:00,0.67315,0.67322,0.67313,0.67313,136400002.0
2005-12-13 11:04:00,0.67313,0.67319,0.67312,0.67318,181600006.0
2005-12-13 11:05:00,0.67318,0.6732,0.67316,0.67316,133800003.0
2005-12-13 11:06:00,0.67314,0.67316,0.67311,0.67315,151499998.0
2005-12-13 11:07:00,0.67313,0.6732,0.67313,0.67315,126699997.0
2005-12-13 11:08:00,0.67327,0.67328,0.67326,0.67328,71399998.0
2005-12-13 11:09:00,0.67326,0.67329,0.67322,0.67326,146400003.0
2005-12-13 11:10:00,0.67326,0.67328,0.6732,0.6732,253199996.0
2005-12-13 11:11:00,0.67327,0.67328,0.67323,0.67323,45199999.0
2005-12-13 11:12:00,0.67324,0.67326,0.6732,0.67324,163600000.0
2005-12-13 11:13:00,0.67324,0.67327,0.67318,0.67318,122100003.0
2005-12-13 11:14:00,0.67314,0.67314,0.67299,0.67302,229400000.0
2005-12-13 11:15:00,0.67305,0.67305,0.67293,0.67302,154800000.0
2005-12-13 11:16:00,0.67305,0.67305,0.67298,0.67305,189200002.0
2005-12-13 11:17:00,0.67304,0.67304,0.67296,0.67302,155999997.0
2005-12-13 11:18:00,0.67299,0.67302,0.67291,0.67298,100100001.0
2005-12-13 11:19:00,0.67296,0.67296,0.67285,0.6729,248400005.0
2005-12-13 11:20:00,0.67285,0.6729,0.6728,0.6728,136499997.0
2005-12-13 11:21:00,0.67289,0.6729,0.67286,0.6729,142500004.0
2005-12-13 11:22:00,0.6729,0.6729,0.67284,0.67289,116499998.0
2005-12-13 11:23:00,0.67296,0.67296,0.67289,0.67292,115300001.0
2005-12-13 11:24:00,0.67292,0.67294,0.67288,0.67293,122300000.0
2005-12-13 11:25:00,0.67291,0.67291,0.67285,0.67285,87700001.0
2005-12-13 11:26:00,0.67281,0.67292,0.67281,0.67292,93000001.0
2005-12-13 11:27:00,0.67292,0.67292,0.67288,0.67292,202799999.0
2005-12-13 11:28:00,0.67292,0.67294,0.67287,0.67288,192100001.0
2005-12-13 11:29:00,0.67288,0.67292,0.6728,0.67281,155700001.0
2005-12-13 11:30:00,0.67292,0.67319,0.67292,0.67319,85200001.0
2005-12-13 11:31:00,0.67319,0.6733,0.67319,0.67328,150100001.0
2005-12-13 11:32:00,0.67333,0.67333,0.67325,0.67331,137500002.0
2005-12-13 11:33:00,0.6733,0.6733,0.67323,0.67323,203499996.0
2005-12-13 11:34:00,0.67325,0.67329,0.67322,0.67327,136000003.0
2005-12-13 11:35:00,0.67328,0.67328,0.67322,0.67326,88199999.0
2005-12-13 11:36:00,0.67328,0.6733,0.6732,0.6732,214700005.0
2005-12-13 11:37:00,0.67324,0.67335,0.67324,0.67333,137300002.0
2005-12-13 11:38:00,0.67333,0.6734,0.67333,0.6734,57500000.0
2005-12-13 11:39:00,0.67345,0.67353,0.67344,0.67353,131700001.0
2005-12-13 11:40:00,0.67355,0.67355,0.67349,0.67349,74699998.0
2005-12-13 11:41:00,0.6734,0.67345,0.6734,0.67345,10300000.0
2005-12-13 11:42:00,0.67342,0.67344,0.67342,0.67342,91400002.0
2005-12-13 11:43:00,0.67349,0.67369,0.67349,0.67369,110099997.0
2005-12-13 11:44:00,0.6737,0.67396,0.6737,0.6738,197699998.0
2005-12-13 11:45:00,0.67386,0.67389,0.67378,0.67383,181399997.0
2005-12-13 11:46:00,0.67378,0.67393,0.67378,0.67388,130400003.0
2005-12-13 11:47:00,0.67395,0.67413,0.67395,0.67413,128699999.0
2005-12-13 11:48:00,0.67407,0.67415,0.67407,0.67415,144100001.0
2005-12-13 11:49:00,0.67412,0.67425,0.67409,0.67425,242300005.0
2005-12-13 11:50:00,0.67418,0.67422,0.67417,0.67418,167399998.0
2005-12-13 11:51:00,0.67416,0.67424,0.67414,0.67415,200800002.0
2005-12-13 11:52:00,0.67416,0.67416,0.6741,0.67415,151400000.0
2005-12-13 11:53:00,0.67412,0.67413,0.67407,0.67411,157499999.0
2005-12-13 11:54:00,0.67405,0.67405,0.67395,0.67399,196700003.0
2005-12-13 11:55:00,0.67404,0.67404,0.67393,0.67398,92700002.0
2005-12-13 11:56:00,0.674,0.67405,0.674,0.67405,163499996.0
2005-12-13 11:57:00,0.67407,0.67407,0.67399,0.67403,128899997.0
2005-12-13 11:58:00,0.67403,0.67406,0.67398,0.67399,135099995.0
2005-12-13 11:59:00,0.67398,0.67399,0.67389,0.67397,139400002.0
2005-12-13 12:00:00,0.67392,0.67433,0.67392,0.67433,139700001.0
2005-12-13 12:01:00,0.6744,0.67444,0.67433,0.67433,153400001.0
2005-12-13 12:02:00,0.67439,0.6744,0.67433,0.6744,165899998.0
2005-12-13 12:03:00,0.67444,0.67444,0.67427,0.67427,129299997.0
2005-12-13 12:04:00,0.67415,0.67415,0.67395,0.67399,104600002.0
2005-12-13 12:05:00,0.67405,0.67412,0.67405,0.67409,154900003.0
2005-12-13 12:06:00,0.67408,0.67411,0.67403,0.67407,148899998.0
2005-12-13 12:07:00,0.67403,0.67403,0.67394,0.67399,160400003.0
2005-12-13 12:08:00,0.67404,0.67404,0.67392,0.67396,123700001.0
2005-12-13 12:09:00,0.67395,0.67396,0.6739,0.67392,126099997.0
2005-12-13 12:10:00,0.67391,0.67401,0.67391,0.67401,82399998.0
2005-12-13 12:11:00,0.67403,0.67404,0.67397,0.674,161800001.0
2005-12-13 12:12:00,0.67394,0.67394,0.67389,0.67392,181099994.0
2005-12-13 12:13:00,0.67387,0.67387,0.67382,0.67387,157699995.0
2005-12-13 12:14:00,0.67394,0.67395,0.67389,0.67393,93900001.0
2005-12-13 12:15:00,0.6739,0.6739,0.67382,0.67382,28600000.0
2005-12-13 12:16:00,0.67384,0.67385,0.67374,0.67385,156900001.0
2005-12-13 12:17:00,0.67383,0.67392,0.67382,0.6739,142400002.0
2005-12-13 12:18:00,0.6739,0.67396,0.6739,0.67392,151399998.0
2005-12-13 12:19:00,0.67397,0.67402,0.67397,0.67397,135700003.0
2005-12-13 12:20:00,0.67398,0.67403,0.67396,0.67403,250099999.0
2005-12-13 12:21:00,0.67397,0.67402,0.67394,0.67394,207999999.0
2005-12-13 12:22:00,0.67389,0.67393,0.67385,0.67388,138299999.0
2005-12-13 12:23:00,0.6738,0.6738,0.67367,0.6737,119999998.0
2005-12-13 12:24:00,0.67371,0.67375,0.6737,0.67375,133399999.0
2005-12-13 12:25:00,0.6737,0.6737,0.67357,0.6736,162900002.0
2005-12-13 12:26:00,0.67357,0.67362,0.67355,0.67355,63999999.0
2005-12-13 12:27:00,0.67353,0.67361,0.67353,0.67357,163699999.0
2005-12-13 12:28:00,0.67356,0.67357,0.67352,0.67357,125900001.0
2005-12-13 12:29:00,0.67356,0.67361,0.67356,0.6736,103899999.0
2005-12-13 12:30:00,0.67358,0.67362,0.67353,0.67354,128599998.0
2005-12-13 12:31:00,0.67353,0.67358,0.67352,0.67352,154399998.0
2005-12-13 12:32:00,0.67355,0.6736,0.67355,0.67358,139399997.0
2005-12-13 12:33:00,0.67366,0.67369,0.67366,0.67369,8800000.0
2005-12-13 12:34:00,0.67369,0.67381,0.67369,0.67381,112299999.0
2005-12-13 12:35:00,0.67382,0.67382,0.67373,0.67377,164599998.0
2005-12-13 12:36:00,0.67383,0.67383,0.67373,0.67378,172899999.0
2005-12-13 12:37:00,0.67383,0.67384,0.67373,0.67384,91200000.0
2005-12-13 12:38:00,0.67387,0.67408,0.67387,0.67408,152999996.0
2005-12-13 12:39:00,0.6742,0.67435,0.67414,0.67435,106799999.0
2005-12-13 12:40:00,0.6743,0.67433,0.67426,0.67432,148599997.0
2005-12-13 12:41:00,0.67437,0.6744,0.67429,0.6744,234200000.0
2005-12-13 12:42:00,0.67434,0.6744,0.67427,0.67432,169299998.0
2005-12-13 12:43:00,0.67427,0.67433,0.67422,0.67433,109099999.0
2005-12-13 12:44:00,0.67432,0.67437,0.67432,0.67434,205800003.0
2005-12-13 12:45:00,0.67433,0.67433,0.67425,0.67425,165099997.0
2005-12-13 12:46:00,0.67429,0.67429,0.67426,0.67426,115699999.0
2005-12-13 12:47:00,0.67428,0.67432,0.67426,0.67429,107000001.0
2005-12-13 12:48:00,0.67428,0.67432,0.67422,0.67424,141300001.0
2005-12-13 12:49:00,0.67423,0.67433,0.67423,0.67425,164699995.0
2005-12-13 12:50:00,0.67426,0.67431,0.6742,0.6742,351800002.0
2005-12-13 12:51:00,0.67424,0.6743,0.67424,0.67429,340600006.0
2005-12-13 12:52:00,0.67433,0.67435,0.6743,0.6743,100099998.0
2005-12-13 12:53:00,0.67439,0.67442,0.67433,0.67442,64800001.0
2005-12-13 12:54:00,0.67438,0.67441,0.67437,0.67441,31100000.0
2005-12-13 12:55:00,0.67438,0.67438,0.67434,0.67434,27700000.0
2005-12-13 12:56:00,0.67434,0.67445,0.67434,0.67438,98700002.0
2005-12-13 12:57:00,0.67438,0.67438,0.67434,0.67434,72099998.0
2005-12-13 12:58:00,0.67432,0.67435,0.6743,0.6743,92700000.0
2005-12-13 12:59:00,0.6743,0.67435,0.6743,0.6743,177800000.0
2005-12-13 13:00:00,0.67434,0.67435,0.67428,0.67428,40200000.0
2005-12-13 13:01:00,0.67429,0.67429,0.6742,0.6742,87900002.0
2005-12-13 13:02:00,0.6742,0.67422,0.67415,0.67419,141300005.0
2005-12-13 13:03:00,0.6742,0.67426,0.67418,0.67418,192899999.0
2005-12-13 13:04:00,0.67415,0.67422,0.67409,0.67415,108600003.0
2005-12-13 13:05:00,0.67409,0.67417,0.67409,0.67413,136300002.0
2005-12-13 13:06:00,0.67417,0.67422,0.67414,0.67415,217200000.0
2005-12-13 13:07:00,0.67412,0.67416,0.67407,0.6741,155100002.0
2005-12-13 13:08:00,0.67413,0.67415,0.67408,0.67414,41799999.0
2005-12-13 13:09:00,0.67415,0.67418,0.6741,0.67418,136299999.0
2005-12-13 13:10:00,0.67412,0.67415,0.67412,0.67415,132899999.0
2005-12-13 13:11:00,0.67415,0.67419,0.67411,0.67411,127500000.0
2005-12-13 13:12:00,0.67413,0.67413,0.67412,0.67412,34200000.0
2005-12-13 13:13:00,0.67406,0.6741,0.67404,0.67406,59100000.0
2005-12-13 13:14:00,0.67408,0.67415,0.67405,0.67407,108399998.0
2005-12-13 13:15:00,0.674,0.67412,0.674,0.67412,70899999.0
2005-12-13 13:16:00,0.67412,0.67414,0.67409,0.67413,129199998.0
2005-12-13 13:17:00,0.67417,0.67419,0.67409,0.67415,240300001.0
2005-12-13 13:18:00,0.67409,0.67417,0.67407,0.67415,31500000.0
2005-12-13 13:19:00,0.67413,0.6742,0.67412,0.67414,184400005.0
2005-12-13 13:20:00,0.67413,0.67418,0.67405,0.67405,94000000.0
2005-12-13 13:21:00,0.674,0.67408,0.674,0.67408,21500000.0
2005-12-13 13:22:00,0.67403,0.67403,0.67402,0.67402,33700001.0
2005-12-13 13:23:00,0.67402,0.67411,0.67402,0.67411,32700000.0
2005-12-13 13:24:00,0.67405,0.6741,0.67403,0.6741,91300000.0
2005-12-13 13:25:00,0.67405,0.67405,0.67392,0.67399,113999998.0
2005-12-13 13:26:00,0.67398,0.67398,0.67383,0.67388,134899997.0
2005-12-13 13:27:00,0.67385,0.67392,0.67379,0.67385,273999999.0
2005-12-13 13:28:00,0.67381,0.67381,0.67363,0.67363,73999998.0
2005-12-13 13:29:00,0.67366,0.67366,0.67349,0.67349,71000000.0
2005-12-13 13:30:00,0.67349,0.67355,0.67348,0.67349,55000000.0
2005-12-13 13:31:00,0.67351,0.67358,0.67351,0.67353,162699999.0
2005-12-13 13:32:00,0.67359,0.67364,0.67359,0.67364,81400002.0
2005-12-13 13:33:00,0.67365,0.67371,0.67364,0.67364,109799998.0
2005-12-13 13:34:00,0.67365,0.67365,0.67355,0.67356,194900000.0
2005-12-13 13:35:00,0.67357,0.67367,0.67357,0.6736,78900000.0
2005-12-13 13:36:00,0.67375,0.67386,0.67375,0.67382,175799998.0
2005-12-13 13:37:00,0.6738,0.67384,0.67376,0.67384,109199998.0
2005-12-13 13:38:00,0.67387,0.67397,0.67387,0.67392,72899999.0
2005-12-13 13:39:00,0.67393,0.67409,0.67393,0.67402,180900003.0
2005-12-13 13:40:00,0.67405,0.67408,0.67398,0.67403,222100000.0
2005-12-13 13:41:00,0.67395,0.67398,0.67395,0.67398,68600000.0
2005-12-13 13:42:00,0.67404,0.67404,0.67397,0.67401,88300000.0
2005-12-13 13:43:00,0.674,0.67408,0.674,0.67405,75300000.0
2005-12-13 13:44:00,0.67408,0.67408,0.67402,0.67403,190499999.0
2005-12-13 13:45:00,0.67403,0.67405,0.67397,0.67397,212399998.0
2005-12-13 13:46:00,0.67398,0.674,0.67395,0.67397,245699996.0
2005-12-13 13:47:00,0.67402,0.67407,0.67402,0.67402,100400001.0
2005-12-13 13:48:00,0.67415,0.67453,0.67415,0.67452,216600000.0
2005-12-13 13:49:00,0.67451,0.67451,0.67429,0.67436,132700000.0
2005-12-13 13:50:00,0.6743,0.67441,0.67427,0.67431,113799998.0
2005-12-13 13:51:00,0.67424,0.67428,0.67416,0.67428,278599999.0
2005-12-13 13:52:00,0.67429,0.67436,0.67429,0.67432,72600000.0
2005-12-13 13:53:00,0.67439,0.67442,0.67431,0.67435,156800002.0
2005-12-13 13:54:00,0.67433,0.67433,0.67423,0.67423,223399997.0
2005-12-13 13:55:00,0.67425,0.6743,0.67412,0.67412,90200002.0
2005-12-13 13:56:00,0.67401,0.67412,0.67401,0.6741,93199998.0
2005-12-13 13:57:00,0.67407,0.67414,0.67407,0.67413,54900000.0
2005-12-13 13:58:00,0.67416,0.67422,0.67412,0.67422,65200001.0
2005-12-13 13:59:00,0.67419,0.67419,0.67416,0.67417,118800000.0
2005-12-13 14:00:00,0.67413,0.6742,0.67413,0.67416,119800001.0
2005-12-13 14:01:00,0.67425,0.6743,0.67421,0.6743,72200001.0
2005-12-13 14:02:00,0.67437,0.67442,0.67432,0.67436,318399994.0
2005-12-13 14:03:00,0.67436,0.67441,0.67431,0.67436,75199998.0
2005-12-13 14:04:00,0.67436,0.67438,0.67434,0.67436,68300001.0
2005-12-13 14:05:00,0.6743,0.67432,0.67423,0.67423,36800000.0
2005-12-13 14:06:00,0.6743,0.67439,0.6743,0.67431,188599999.0
2005-12-13 14:07:00,0.67428,0.67439,0.67427,0.67427,157199996.0
2005-12-13 14:08:00,0.67432,0.67437,0.67429,0.67435,117999999.0
2005-12-13 14:09:00,0.67431,0.67435,0.67429,0.67435,200700006.0
2005-12-13 14:10:00,0.67445,0.67448,0.67434,0.67442,234199997.0
2005-12-13 14:11:00,0.67442,0.67443,0.67432,0.67432,220000004.0
2005-12-13 14:12:00,0.67436,0.67439,0.67435,0.67438,96700003.0
2005-12-13 14:13:00,0.67444,0.67452,0.67444,0.6745,137699999.0
2005-12-13 14:14:00,0.67442,0.67448,0.67437,0.67444,212599999.0
2005-12-13 14:15:00,0.67441,0.67442,0.67437,0.67437,110699998.0
2005-12-13 14:16:00,0.67437,0.67441,0.67437,0.67438,111699999.0
2005-12-13 14:17:00,0.67438,0.67438,0.67431,0.67438,58800001.0
2005-12-13 14:18:00,0.67442,0.67445,0.67436,0.67441,122199999.0
2005-12-13 14:19:00,0.67433,0.67434,0.67433,0.67434,16700000.0
2005-12-13 14:20:00,0.67431,0.67437,0.67427,0.67431,197399998.0
2005-12-13 14:21:00,0.67432,0.67434,0.6743,0.6743,74900000.0
2005-12-13 14:22:00,0.67427,0.67433,0.67426,0.67433,112700001.0
2005-12-13 14:23:00,0.67431,0.6744,0.67425,0.6744,140800000.0
2005-12-13 14:24:00,0.67446,0.67452,0.67446,0.6745,60700000.0
2005-12-13 14:25:00,0.67448,0.67448,0.67433,0.67433,146099999.0
2005-12-13 14:26:00,0.67434,0.67437,0.67434,0.67435,264399999.0
2005-12-13 14:27:00,0.67439,0.67444,0.67435,0.67435,142700001.0
2005-12-13 14:28:00,0.67436,0.67441,0.67434,0.67434,100500002.0
2005-12-13 14:29:00,0.67436,0.67438,0.67434,0.67438,187699998.0
2005-12-13 14:30:00,0.67434,0.67448,0.67434,0.67444,234599997.0
2005-12-13 14:31:00,0.67443,0.67447,0.67439,0.67439,80700000.0
2005-12-13 14:32:00,0.6744,0.6744,0.6744,0.6744,8700000.0
2005-12-13 14:33:00,0.67436,0.67441,0.67434,0.67434,86600002.0
2005-12-13 14:34:00,0.67437,0.67437,0.67433,0.67433,25500001.0
2005-12-13 14:35:00,0.67429,0.67435,0.67429,0.67429,99400003.0
2005-12-13 14:36:00,0.67432,0.67432,0.67428,0.67429,170999997.0
2005-12-13 14:37:00,0.67426,0.67426,0.6742,0.6742,115199998.0
2005-12-13 14:38:00,0.67424,0.67424,0.67413,0.67417,153999999.0
2005-12-13 14:39:00,0.67417,0.67417,0.67412,0.67417,81500001.0
2005-12-13 14:40:00,0.67416,0.67416,0.67407,0.67409,137799997.0
2005-12-13 14:41:00,0.67413,0.67417,0.67413,0.67413,103700002.0
2005-12-13 14:42:00,0.67414,0.67417,0.67411,0.67411,101099998.0
2005-12-13 14:43:00,0.67411,0.67415,0.67409,0.67415,128499998.0
2005-12-13 14:44:00,0.67416,0.67419,0.67415,0.67418,127600002.0
2005-12-13 14:45:00,0.6742,0.67427,0.67418,0.67418,146699999.0
2005-12-13 14:46:00,0.67422,0.67422,0.67417,0.6742,102000003.0
2005-12-13 14:47:00,0.67417,0.67417,0.67417,0.67417,55200002.0
2005-12-13 14:48:00,0.67422,0.67426,0.67419,0.67419,101199998.0
2005-12-13 14:49:00,0.6742,0.6742,0.67417,0.6742,194500002.0
2005-12-13 14:50:00,0.67421,0.67426,0.67418,0.67418,127699997.0
2005-12-13 14:51:00,0.67417,0.67423,0.67417,0.6742,79100001.0
2005-12-13 14:52:00,0.67419,0.67426,0.67419,0.67425,110199999.0
2005-12-13 14:53:00,0.67426,0.67432,0.67426,0.67431,223000003.0
2005-12-13 14:54:00,0.67427,0.67427,0.6742,0.67422,140500001.0
2005-12-13 14:55:00,0.67424,0.67424,0.67414,0.67418,174999998.0
2005-12-13 14:56:00,0.67419,0.67423,0.67411,0.67417,146100003.0
2005-12-13 14:57:00,0.6742,0.67424,0.67417,0.6742,103800000.0
2005-12-13 14:58:00,0.67424,0.67424,0.6742,0.6742,184900002.0
2005-12-13 14:59:00,0.67417,0.67424,0.67417,0.67424,235000003.0
2005-12-13 15:00:00,0.67426,0.67428,0.67418,0.67427,132699996.0
2005-12-13 15:01:00,0.67429,0.67433,0.67425,0.67427,274000000.0
2005-12-13 15:02:00,0.67432,0.67436,0.67429,0.67429,123800001.0
2005-12-13 15:03:00,0.67428,0.67434,0.67428,0.6743,256200005.0
2005-12-13 15:04:00,0.6743,0.67435,0.67426,0.67435,154300002.0
2005-12-13 15:05:00,0.67433,0.67433,0.67427,0.67428,137700000.0
2005-12-13 15:06:00,0.6743,0.67444,0.6743,0.6744,120300001.0
2005-12-13 15:07:00,0.67444,0.67444,0.67436,0.67436,87299998.0
2005-12-13 15:08:00,0.67434,0.67444,0.67434,0.67435,121800000.0
2005-12-13 15:09:00,0.67439,0.67445,0.67439,0.67443,121999999.0
2005-12-13 15:10:00,0.67448,0.67452,0.67438,0.67439,129100001.0
2005-12-13 15:11:00,0.67438,0.6744,0.67431,0.67438,171700003.0
2005-12-13 15:12:00,0.67435,0.67435,0.67428,0.6743,44299999.0
2005-12-13 15:13:00,0.6743,0.67431,0.67422,0.67422,140600001.0
2005-12-13 15:14:00,0.67424,0.67428,0.6742,0.6742,139599999.0
2005-12-13 15:15:00,0.67416,0.67419,0.67415,0.67419,111499997.0
2005-12-13 15:16:00,0.67417,0.6742,0.67412,0.67412,165499997.0
2005-12-13 15:17:00,0.67415,0.67415,0.67411,0.67414,135100000.0
2005-12-13 15:18:00,0.6741,0.67418,0.6741,0.67418,111699997.0
2005-12-13 15:19:00,0.67415,0.67423,0.67415,0.67421,172900002.0
2005-12-13 15:20:00,0.6743,0.6744,0.6743,0.67437,154499999.0
2005-12-13 15:21:00,0.67443,0.67446,0.67438,0.67438,196399997.0
2005-12-13 15:22:00,0.67434,0.67443,0.67434,0.67443,118200001.0
2005-12-13 15:23:00,0.67437,0.67443,0.67437,0.67443,107399998.0
2005-12-13 15:24:00,0.67443,0.67445,0.67442,0.67445,131300001.0
2005-12-13 15:25:00,0.67442,0.67442,0.67435,0.6744,168200000.0
2005-12-13 15:26:00,0.67443,0.67443,0.67435,0.6744,66400000.0
2005-12-13 15:27:00,0.67438,0.67442,0.67435,0.67435,75100001.0
2005-12-13 15:28:00,0.67433,0.67433,0.67423,0.67423,134099999.0
2005-12-13 15:29:00,0.67418,0.67422,0.67413,0.6742,136399999.0
2005-12-13 15:30:00,0.67425,0.67437,0.6742,0.67427,174900002.0
2005-12-13 15:31:00,0.6742,0.6742,0.67407,0.6741,82099999.0
2005-12-13 15:32:00,0.67406,0.67406,0.67405,0.67405,47100001.0
2005-12-13 15:33:00,0.67401,0.67405,0.67399,0.67399,174000004.0
2005-12-13 15:34:00,0.67404,0.67404,0.67392,0.67392,127899998.0
2005-12-13 15:35:00,0.674,0.67402,0.67399,0.674,75799999.0
2005-12-13 15:36:00,0.67398,0.67402,0.67396,0.67402,151599996.0
2005-12-13 15:37:00,0.67407,0.67408,0.67401,0.67405,252499996.0
2005-12-13 15:38:00,0.67411,0.67412,0.67402,0.67406,186700001.0
2005-12-13 15:39:00,0.6741,0.67412,0.67406,0.67409,39400000.0
2005-12-13 15:40:00,0.67414,0.67414,0.67401,0.67402,91100002.0
2005-12-13 15:41:00,0.67402,0.67408,0.674,0.67408,139500000.0
2005-12-13 15:42:00,0.67413,0.67413,0.67402,0.67404,182200000.0
2005-12-13 15:43:00,0.67402,0.67402,0.67398,0.67398,189100000.0
2005-12-13 15:44:00,0.67398,0.67402,0.6739,0.6739,148399994.0
2005-12-13 15:45:00,0.67397,0.67399,0.67392,0.67395,164400003.0
2005-12-13 15:46:00,0.67395,0.67401,0.67392,0.67394,135899999.0
2005-12-13 15:47:00,0.67394,0.67399,0.67388,0.67392,153300002.0
2005-12-13 15:48:00,0.67394,0.67402,0.67394,0.67394,85599998.0
2005-12-13 15:49:00,0.67389,0.67395,0.67385,0.67389,130999999.0
2005-12-13 15:50:00,0.67386,0.67386,0.67382,0.67382,47200000.0
2005-12-13 15:51:00,0.67383,0.6739,0.67382,0.67382,125100000.0
2005-12-13 15:52:00,0.67378,0.67383,0.67377,0.67377,137499998.0
2005-12-13 15:53:00,0.67381,0.67386,0.67379,0.67381,71800002.0
2005-12-13 15:54:00,0.67381,0.67387,0.67381,0.67382,105400001.0
2005-12-13 15:55:00,0.67382,0.67392,0.6738,0.6738,218600001.0
2005-12-13 15:56:00,0.67383,0.67387,0.67377,0.67381,171699995.0
2005-12-13 15:57:00,0.6738,0.67386,0.6738,0.67386,21500000.0
2005-12-13 15:58:00,0.67384,0.67384,0.67382,0.67382,127099998.0
2005-12-13 15:59:00,0.67367,0.67367,0.67363,0.67363,39900000.0
2005-12-13 16:00:00,0.67357,0.67361,0.67346,0.6735,128300001.0
2005-12-13 16:01:00,0.67352,0.67354,0.67349,0.67349,160599996.0
2005-12-13 16:02:00,0.67352,0.67359,0.67352,0.67359,68499998.0
2005-12-13 16:03:00,0.67355,0.67365,0.67353,0.67364,174500000.0
2005-12-13 16:04:00,0.6737,0.67371,0.67364,0.67366,92000000.0
2005-12-13 16:05:00,0.67363,0.67373,0.67363,0.67372,113900002.0
2005-12-13 16:06:00,0.67369,0.67374,0.67369,0.67374,54100002.0
2005-12-13 16:07:00,0.6737,0.6737,0.67364,0.67368,128400005.0
2005-12-13 16:08:00,0.6737,0.67375,0.67368,0.67372,155600000.0
2005-12-13 16:09:00,0.67373,0.67373,0.67359,0.6737,124500001.0
2005-12-13 16:10:00,0.67369,0.67372,0.67369,0.67371,163200001.0
2005-12-13 16:11:00,0.67368,0.67372,0.67363,0.67372,293000004.0
2005-12-13 16:12:00,0.67368,0.6737,0.67363,0.67363,161599997.0
2005-12-13 16:13:00,0.67363,0.67364,0.6736,0.67364,131500002.0
2005-12-13 16:14:00,0.67367,0.67376,0.67367,0.67376,155400002.0
2005-12-13 16:15:00,0.67374,0.67374,0.67372,0.67372,13600000.0
2005-12-13 16:16:00,0.67361,0.67361,0.67357,0.67357,18400000.0
2005-12-13 16:17:00,0.6734,0.67345,0.6734,0.67345,24700001.0
2005-12-13 16:18:00,0.67346,0.67347,0.67338,0.67338,178300001.0
2005-12-13 16:19:00,0.67337,0.67351,0.67337,0.67351,114300000.0
2005-12-13 16:20:00,0.67351,0.67352,0.67347,0.67347,163499995.0
2005-12-13 16:21:00,0.67348,0.67352,0.67345,0.67345,88999999.0
2005-12-13 16:22:00,0.6735,0.6735,0.67345,0.67345,110199999.0
2005-12-13 16:23:00,0.67351,0.67351,0.67347,0.67347,154399994.0
2005-12-13 16:24:00,0.67347,0.67353,0.67344,0.67348,166099994.0
2005-12-13 16:25:00,0.67347,0.67356,0.67344,0.67356,83999999.0
2005-12-13 16:26:00,0.67357,0.67363,0.67355,0.67363,10500000.0
2005-12-13 16:27:00,0.67365,0.67366,0.67359,0.67361,227299998.0
2005-12-13 16:28:00,0.67362,0.6737,0.67362,0.67368,59800001.0
2005-12-13 16:29:00,0.67369,0.67369,0.67364,0.67366,116600001.0
2005-12-13 16:30:00,0.67361,0.67368,0.67361,0.67364,165700000.0
2005-12-13 16:31:00,0.67363,0.67363,0.67359,0.67361,121700001.0
2005-12-13 16:32:00,0.67365,0.67365,0.67357,0.67364,262900004.0
2005-12-13 16:33:00,0.67365,0.6737,0.67365,0.67368,130800001.0
2005-12-13 16:34:00,0.67368,0.67368,0.6736,0.6736,110999997.0
2005-12-13 16:35:00,0.67366,0.6737,0.67363,0.67367,105299998.0
2005-12-13 16:36:00,0.67363,0.67365,0.67358,0.67358,99300002.0
2005-12-13 16:37:00,0.67359,0.67362,0.67354,0.67354,98699999.0
2005-12-13 16:38:00,0.67355,0.67363,0.67355,0.67357,160600001.0
2005-12-13 16:39:00,0.67359,0.67366,0.67359,0.67366,29800000.0
2005-12-13 16:40:00,0.67362,0.67362,0.6736,0.67362,33400000.0
2005-12-13 16:41:00,0.6736,0.67365,0.6736,0.67365,114200003.0
2005-12-13 16:42:00,0.6736,0.67363,0.67356,0.67363,136899998.0
2005-12-13 16:43:00,0.6736,0.67365,0.6736,0.67362,110499998.0
2005-12-13 16:44:00,0.67356,0.67363,0.67354,0.67354,87799999.0
2005-12-13 16:45:00,0.67346,0.67353,0.67346,0.67353,183399998.0
2005-12-13 16:46:00,0.67354,0.67356,0.67347,0.67354,231099999.0
2005-12-13 16:47:00,0.67355,0.67359,0.67353,0.67355,279399999.0
2005-12-13 16:48:00,0.67353,0.67362,0.67353,0.67356,131000002.0
2005-12-13 16:49:00,0.67355,0.67356,0.6735,0.67352,115300001.0
2005-12-13 16:50:00,0.67353,0.67356,0.6735,0.67351,73500002.0
2005-12-13 16:51:00,0.6735,0.6736,0.6735,0.67355,108100001.0
2005-12-13 16:52:00,0.67354,0.67363,0.67351,0.6736,57699999.0
2005-12-13 16:53:00,0.67365,0.67367,0.67361,0.67367,177499998.0
2005-12-13 16:54:00,0.67365,0.67366,0.6736,0.6736,113200003.0
2005-12-13 16:55:00,0.67367,0.67372,0.67365,0.67367,106300000.0
2005-12-13 16:56:00,0.67362,0.67364,0.67359,0.67359,90999999.0
2005-12-13 16:57:00,0.67359,0.67362,0.67353,0.67362,132000003.0
2005-12-13 16:58:00,0.67361,0.67373,0.67361,0.67373,231499997.0
2005-12-13 16:59:00,0.67373,0.6738,0.67369,0.6737,209600000.0
2005-12-13 17:00:00,0.6737,0.67376,0.67367,0.6737,221100003.0
2005-12-13 17:01:00,0.67368,0.67375,0.67367,0.67367,201800001.0
2005-12-13 17:02:00,0.67362,0.67372,0.67362,0.6737,163399998.0
2005-12-13 17:03:00,0.67365,0.67365,0.67356,0.67356,138100001.0
2005-12-13 17:04:00,0.67363,0.67363,0.67348,0.67348,181300002.0
2005-12-13 17:05:00,0.67345,0.6735,0.67345,0.67347,133100000.0
2005-12-13 17:06:00,0.6734,0.6735,0.6734,0.67347,115299999.0
2005-12-13 17:07:00,0.67343,0.67348,0.67341,0.67348,208099997.0
2005-12-13 17:08:00,0.67347,0.67348,0.67344,0.67345,102299998.0
2005-12-13 17:09:00,0.67342,0.67342,0.67326,0.67333,165899997.0
2005-12-13 17:10:00,0.67336,0.67336,0.67328,0.67336,117099999.0
2005-12-13 17:11:00,0.67337,0.67337,0.67335,0.67337,67799999.0
2005-12-13 17:12:00,0.67341,0.67341,0.67336,0.67339,135500002.0
2005-12-13 17:13:00,0.67338,0.67339,0.67325,0.67338,94100000.0
2005-12-13 17:14:00,0.67336,0.67338,0.67331,0.67338,157400000.0
2005-12-13 17:15:00,0.6734,0.67342,0.67335,0.67338,161500001.0
2005-12-13 17:16:00,0.67339,0.67345,0.67335,0.67337,103100001.0
2005-12-13 17:17:00,0.67334,0.67354,0.67334,0.67348,168400000.0
2005-12-13 17:18:00,0.67347,0.67355,0.67347,0.67355,125300001.0
2005-12-13 17:19:00,0.67358,0.67367,0.67358,0.67363,134599999.0
2005-12-13 17:20:00,0.67369,0.6737,0.67362,0.67368,172399998.0
2005-12-13 17:21:00,0.6736,0.67363,0.67354,0.6736,111799997.0
2005-12-13 17:22:00,0.67355,0.67361,0.67355,0.67361,75400003.0
2005-12-13 17:23:00,0.67363,0.67366,0.6736,0.6736,132499997.0
2005-12-13 17:24:00,0.67364,0.67365,0.67358,0.67363,200299997.0
2005-12-13 17:25:00,0.67361,0.67362,0.67358,0.67362,174699999.0
2005-12-13 17:26:00,0.67366,0.67366,0.67359,0.67359,131799997.0
2005-12-13 17:27:00,0.67359,0.67365,0.67359,0.67361,184899998.0
2005-12-13 17:28:00,0.67362,0.67368,0.67361,0.67368,107799996.0
2005-12-13 17:29:00,0.67367,0.67371,0.67365,0.6737,30700000.0
2005-12-13 17:30:00,0.67368,0.67368,0.67357,0.67357,151999997.0
2005-12-13 17:31:00,0.67356,0.67362,0.67352,0.67354,147299999.0
2005-12-13 17:32:00,0.67357,0.67362,0.67354,0.67354,140000003.0
2005-12-13 17:33:00,0.6735,0.6736,0.67349,0.67352,159000001.0
2005-12-13 17:34:00,0.67352,0.67352,0.6735,0.67352,136800000.0
2005-12-13 17:35:00,0.67354,0.67354,0.67349,0.67354,197200002.0
2005-12-13 17:36:00,0.67353,0.67355,0.67351,0.67351,141999995.0
2005-12-13 17:37:00,0.67352,0.67353,0.67347,0.67347,129400000.0
2005-12-13 17:38:00,0.67347,0.67348,0.67347,0.67348,34300000.0
2005-12-13 17:39:00,0.67355,0.6736,0.67355,0.6736,162199996.0
2005-12-13 17:40:00,0.67359,0.67362,0.67359,0.6736,144700002.0
2005-12-13 17:41:00,0.67353,0.67357,0.6735,0.6735,94000000.0
2005-12-13 17:42:00,0.67348,0.67354,0.67348,0.6735,82600000.0
2005-12-13 17:43:00,0.67353,0.67353,0.67344,0.67346,127500000.0
2005-12-13 17:44:00,0.67347,0.67352,0.67344,0.6735,141899996.0
2005-12-13 17:45:00,0.67346,0.67349,0.67344,0.67344,166300001.0
2005-12-13 17:46:00,0.67348,0.67352,0.67348,0.67352,39800002.0
2005-12-13 17:47:00,0.67351,0.67357,0.67351,0.67356,289400004.0
2005-12-13 17:48:00,0.67355,0.67365,0.6735,0.67365,173500002.0
2005-12-13 17:49:00,0.67374,0.67381,0.6737,0.6737,106999999.0
2005-12-13 17:50:00,0.67361,0.67372,0.67361,0.67368,188799999.0
2005-12-13 17:51:00,0.67366,0.67366,0.6736,0.67363,92500000.0
2005-12-13 17:52:00,0.67364,0.6737,0.67364,0.67368,83900000.0
2005-12-13 17:53:00,0.67372,0.67374,0.6737,0.6737,157900005.0
2005-12-13 17:54:00,0.67372,0.67375,0.6737,0.67374,89299999.0
2005-12-13 17:55:00,0.67372,0.67376,0.67372,0.67376,8700000.0
2005-12-13 17:56:00,0.67385,0.67399,0.67385,0.67397,122200002.0
2005-12-13 17:57:00,0.67398,0.67414,0.67398,0.6741,181799997.0
2005-12-13 17:58:00,0.6741,0.67415,0.67407,0.67415,69400000.0
2005-12-13 17:59:00,0.67422,0.67425,0.67417,0.6742,155199996.0
2005-12-13 18:00:00,0.67421,0.67428,0.67419,0.67423,225000000.0
2005-12-13 18:01:00,0.67429,0.67436,0.67428,0.67428,1283800005.0
2005-12-13 18:02:00,0.67426,0.67429,0.6742,0.6742,1079299996.0
2005-12-13 18:03:00,0.67423,0.67426,0.67419,0.67421,1756100005.0
2005-12-13 18:04:00,0.67418,0.67427,0.67416,0.6742,906900004.0
2005-12-13 18:05:00,0.67414,0.6742,0.67413,0.67418,1157300007.0
2005-12-13 18:06:00,0.67418,0.67424,0.67417,0.67424,2030999999.0
2005-12-13 18:07:00,0.67429,0.67431,0.67421,0.67427,2006600002.0
2005-12-13 18:08:00,0.6746,0.6746,0.6745,0.6745,936700006.0
2005-12-13 18:09:00,0.67422,0.6743,0.67422,0.67427,936700006.0
2005-12-13 18:10:00,0.6743,0.67436,0.67424,0.67425,1147900001.0
2005-12-13 18:11:00,0.67425,0.67435,0.67425,0.67432,1113699994.0
2005-12-13 18:12:00,0.67431,0.67436,0.67425,0.67425,1201100010.0
2005-12-13 18:13:00,0.67427,0.67434,0.67427,0.67428,1080099989.0
2005-12-13 18:14:00,0.67428,0.67436,0.67428,0.67431,1561000004.0
2005-12-13 18:16:00,0.6743,0.67437,0.67428,0.67428,1104000004.0
2005-12-13 18:17:00,0.67427,0.67433,0.67425,0.67427,904500001.0
2005-12-13 18:18:00,0.67432,0.67433,0.67424,0.6743,787399999.0
2005-12-13 18:19:00,0.6743,0.67435,0.67421,0.67428,675500000.0
2005-12-13 18:20:00,0.6743,0.67436,0.67424,0.67432,587199995.0
2005-12-13 18:21:00,0.6743,0.67432,0.67422,0.6743,942799992.0
2005-12-13 18:22:00,0.67438,0.67438,0.67426,0.67438,964999991.0
2005-12-13 18:23:00,0.67439,0.67441,0.6743,0.67438,1290100008.0
2005-12-13 18:24:00,0.67432,0.67444,0.67431,0.67432,1012299990.0
2005-12-13 18:25:00,0.67433,0.67441,0.67432,0.67437,834100010.0
2005-12-13 18:26:00,0.67441,0.67446,0.67437,0.67444,837700004.0
2005-12-13 18:27:00,0.67445,0.67445,0.6744,0.67443,621799993.0
2005-12-13 18:28:00,0.67443,0.67445,0.67437,0.6744,671000000.0
2005-12-13 18:29:00,0.67435,0.67441,0.67432,0.67439,1130400004.0
2005-12-13 18:30:00,0.6744,0.6745,0.6744,0.67449,830799997.0
2005-12-13 18:31:00,0.67445,0.67448,0.67438,0.67447,528000007.0
2005-12-13 18:32:00,0.67448,0.67448,0.67438,0.6744,623800007.0
2005-12-13 18:33:00,0.67444,0.67453,0.67442,0.67453,1056500004.0
2005-12-13 18:34:00,0.67454,0.67455,0.67446,0.67448,1065799999.0
2005-12-13 18:35:00,0.67453,0.67471,0.67453,0.67463,515100004.0
2005-12-13 18:36:00,0.67461,0.67465,0.67461,0.67465,219800001.0
2005-12-13 18:37:00,0.67467,0.67467,0.6746,0.67462,402599996.0
2005-12-13 18:38:00,0.67458,0.67458,0.67452,0.67452,331300000.0
2005-12-13 18:39:00,0.67455,0.67457,0.67449,0.67456,485699998.0
2005-12-13 18:40:00,0.6746,0.67465,0.67449,0.67457,331400005.0
2005-12-13 18:41:00,0.67457,0.67463,0.67453,0.67456,705000001.0
2005-12-13 18:42:00,0.67454,0.67461,0.67451,0.67459,490499998.0
2005-12-13 18:43:00,0.6746,0.67474,0.67456,0.67456,274099999.0
2005-12-13 18:44:00,0.67456,0.67465,0.67455,0.67462,623700008.0
2005-12-13 18:45:00,0.67464,0.67473,0.67463,0.67465,485299997.0
2005-12-13 18:46:00,0.67473,0.67474,0.67468,0.67474,224399994.0
2005-12-13 18:47:00,0.67477,0.6748,0.67475,0.67477,262900000.0
2005-12-13 18:48:00,0.67472,0.67482,0.67461,0.67467,312000005.0
2005-12-13 18:49:00,0.6746,0.67471,0.67459,0.67462,112499999.0
2005-12-13 18:50:00,0.6746,0.67481,0.6746,0.67481,124200002.0
2005-12-13 18:51:00,0.67482,0.67482,0.67472,0.67475,384100001.0
2005-12-13 18:52:00,0.67477,0.67477,0.67471,0.67475,395100002.0
2005-12-13 18:53:00,0.67471,0.67472,0.67461,0.67462,741699993.0
2005-12-13 18:54:00,0.67471,0.67478,0.6747,0.67475,362899998.0
2005-12-13 18:55:00,0.67472,0.67474,0.67466,0.67467,581199992.0
2005-12-13 18:56:00,0.6747,0.67487,0.6747,0.67473,371500001.0
2005-12-13 18:57:00,0.67475,0.67477,0.67472,0.67473,416599998.0
2005-12-13 18:58:00,0.6747,0.67474,0.67463,0.67463,971999993.0
2005-12-13 18:59:00,0.67459,0.67467,0.67457,0.6746,598300010.0
2005-12-13 19:00:00,0.67459,0.67465,0.67452,0.67465,577499994.0
2005-12-13 19:01:00,0.67465,0.67465,0.67461,0.67461,132999999.0
2005-12-13 19:02:00,0.67459,0.67459,0.6745,0.67451,436399994.0
2005-12-13 19:03:00,0.6745,0.67464,0.6745,0.67455,533099995.0
2005-12-13 19:04:00,0.6746,0.67469,0.67459,0.67468,429599994.0
2005-12-13 19:05:00,0.67465,0.6747,0.67458,0.6747,289600001.0
2005-12-13 19:06:00,0.67467,0.67475,0.67467,0.67467,729099994.0
2005-12-13 19:07:00,0.67472,0.67473,0.67467,0.67467,220899999.0
2005-12-13 19:08:00,0.67471,0.67471,0.6746,0.6746,891000004.0
2005-12-13 19:09:00,0.6746,0.6747,0.6746,0.67468,708799990.0
2005-12-13 19:10:00,0.67466,0.67466,0.67456,0.6746,400699994.0
2005-12-13 19:11:00,0.67457,0.6747,0.67457,0.6747,152200002.0
2005-12-13 19:12:00,0.67472,0.67475,0.6747,0.6747,304399998.0
2005-12-13 19:13:00,0.67472,0.67498,0.67472,0.67495,279300005.0
2005-12-13 19:14:00,0.67497,0.67501,0.67494,0.67501,301800000.0
2005-12-13 19:15:00,0.67498,0.67509,0.67494,0.67497,591600008.0
2005-12-13 19:16:00,0.675,0.67504,0.675,0.67504,219700002.0
2005-12-13 19:17:00,0.67507,0.67517,0.67504,0.67513,379000008.0
2005-12-13 19:18:00,0.67513,0.6752,0.67509,0.6752,174000001.0
2005-12-13 19:19:00,0.67522,0.6754,0.67522,0.67535,477499999.0
2005-12-13 19:20:00,0.67531,0.67532,0.67529,0.67531,300499996.0
2005-12-13 19:21:00,0.67532,0.67539,0.67524,0.67533,256299994.0
2005-12-13 19:22:00,0.67537,0.67551,0.67537,0.67548,250299996.0
2005-12-13 19:23:00,0.67546,0.67554,0.67538,0.67546,357400001.0
2005-12-13 19:24:00,0.67545,0.67549,0.67545,0.67545,125400000.0
2005-12-13 19:25:00,0.67539,0.67543,0.67529,0.67538,224799999.0
2005-12-13 19:26:00,0.67532,0.67541,0.67532,0.67536,520700000.0
2005-12-13 19:27:00,0.67537,0.6754,0.67535,0.6754,815099991.0
2005-12-13 19:28:00,0.67537,0.67546,0.67537,0.67546,260499999.0
2005-12-13 19:29:00,0.67552,0.67599,0.67552,0.67567,413100000.0
2005-12-13 19:30:00,0.67561,0.67561,0.67549,0.67549,719100001.0
2005-12-13 19:31:00,0.67547,0.67554,0.67546,0.6755,880099986.0
2005-12-13 19:32:00,0.67551,0.67553,0.67545,0.67545,510399994.0
2005-12-13 19:33:00,0.67537,0.67541,0.67531,0.67531,445399995.0
2005-12-13 19:34:00,0.67533,0.67539,0.67532,0.67539,425899998.0
2005-12-13 19:35:00,0.67539,0.6754,0.67533,0.6754,556500000.0
2005-12-13 19:36:00,0.67541,0.67541,0.6753,0.67538,632499997.0
2005-12-13 19:37:00,0.67538,0.67538,0.67532,0.67532,354299998.0
2005-12-13 19:38:00,0.6753,0.67533,0.67525,0.67525,264800001.0
2005-12-13 19:39:00,0.6752,0.67529,0.6752,0.67529,696000000.0
2005-12-13 19:40:00,0.67524,0.67529,0.67514,0.67514,588800001.0
2005-12-13 19:41:00,0.67513,0.67519,0.6751,0.67513,619399994.0
2005-12-13 19:42:00,0.67512,0.67513,0.67502,0.67507,254099999.0
2005-12-13 19:43:00,0.67507,0.67512,0.67507,0.6751,138700001.0
2005-12-13 19:44:00,0.67511,0.67515,0.67511,0.67512,428700005.0
2005-12-13 19:45:00,0.67516,0.67519,0.67515,0.67517,309099999.0
2005-12-13 19:46:00,0.6752,0.67522,0.67516,0.67516,151800002.0
2005-12-13 19:47:00,0.67517,0.67518,0.67515,0.67518,113799997.0
2005-12-13 19:48:00,0.67516,0.67518,0.67515,0.67516,143300002.0
2005-12-13 19:49:00,0.67512,0.67515,0.67509,0.67512,228699999.0
2005-12-13 19:50:00,0.6751,0.67512,0.67505,0.6751,362699994.0
2005-12-13 19:51:00,0.6751,0.67512,0.67503,0.6751,415600000.0
2005-12-13 19:52:00,0.67507,0.67509,0.67503,0.67509,237900000.0
2005-12-13 19:53:00,0.67509,0.6751,0.67505,0.67505,152200001.0
2005-12-13 19:54:00,0.67508,0.67513,0.67503,0.67513,131399998.0
2005-12-13 19:55:00,0.67517,0.67517,0.67511,0.67514,137499998.0
2005-12-13 19:56:00,0.67514,0.67514,0.67512,0.67514,147300002.0
2005-12-13 19:57:00,0.67511,0.67511,0.67497,0.67503,431099997.0
2005-12-13 19:58:00,0.67502,0.67503,0.67497,0.67497,346800003.0
2005-12-13 19:59:00,0.67501,0.67502,0.67494,0.67497,512800000.0
2005-12-13 20:00:00,0.67504,0.67507,0.67501,0.67507,176999998.0
2005-12-13 20:01:00,0.67507,0.67508,0.67505,0.67507,296300007.0
2005-12-13 20:02:00,0.67508,0.67511,0.67503,0.67503,92900001.0
2005-12-13 20:03:00,0.67505,0.67505,0.67502,0.67505,188700000.0
2005-12-13 20:04:00,0.67505,0.67505,0.67505,0.67505,195600003.0
2005-12-13 20:05:00,0.67505,0.67509,0.67504,0.67509,184500001.0
2005-12-13 20:06:00,0.67506,0.67509,0.67503,0.67509,131100003.0
2005-12-13 20:07:00,0.67509,0.67514,0.67509,0.67514,231300005.0
2005-12-13 20:08:00,0.67514,0.67518,0.67509,0.6751,695199997.0
2005-12-13 20:09:00,0.67507,0.67509,0.675,0.67509,216800001.0
2005-12-13 20:10:00,0.67508,0.67508,0.675,0.67507,239000006.0
2005-12-13 20:11:00,0.67508,0.67511,0.67507,0.6751,249000001.0
2005-12-13 20:12:00,0.6751,0.67511,0.675,0.67505,923600002.0
2005-12-13 20:13:00,0.67503,0.67505,0.67498,0.67503,425799997.0
2005-12-13 20:14:00,0.67505,0.67505,0.67502,0.67503,300200002.0
2005-12-13 20:15:00,0.67504,0.67508,0.67497,0.67497,852300002.0
2005-12-13 20:16:00,0.67497,0.67498,0.67495,0.67498,559900000.0
2005-12-13 20:17:00,0.67498,0.675,0.67495,0.67498,52799999.0
2005-12-13 20:18:00,0.675,0.67503,0.67492,0.67492,247000000.0
2005-12-13 20:19:00,0.67491,0.67492,0.6748,0.6748,537100003.0
2005-12-13 20:20:00,0.67483,0.67488,0.67481,0.67483,338300000.0
2005-12-13 20:21:00,0.67486,0.67487,0.67479,0.67485,195699998.0
2005-12-13 20:22:00,0.67484,0.67489,0.67482,0.67489,201100000.0
2005-12-13 20:23:00,0.6749,0.67495,0.67486,0.67488,571500005.0
2005-12-13 20:24:00,0.67485,0.67492,0.67485,0.67488,222200000.0
2005-12-13 20:25:00,0.6749,0.67495,0.67488,0.6749,447200003.0
2005-12-13 20:26:00,0.67488,0.67492,0.67483,0.67485,862800002.0
2005-12-13 20:27:00,0.67485,0.67493,0.67485,0.67493,369900001.0
2005-12-13 20:28:00,0.67498,0.67498,0.67492,0.67495,548000001.0
2005-12-13 20:29:00,0.67499,0.67503,0.67495,0.67497,616699996.0
2005-12-13 20:30:00,0.67497,0.67502,0.67489,0.67492,1808300002.0
2005-12-13 20:31:00,0.6749,0.67496,0.67484,0.67485,1205799996.0
2005-12-13 20:32:00,0.67488,0.67497,0.67486,0.67493,1547599998.0
2005-12-13 20:33:00,0.67494,0.67495,0.6749,0.6749,321400000.0
2005-12-13 20:34:00,0.67489,0.67495,0.67489,0.67492,326200005.0
2005-12-13 20:35:00,0.67495,0.67495,0.67488,0.6749,309700006.0
2005-12-13 20:36:00,0.67492,0.67496,0.67489,0.67489,299399998.0
2005-12-13 20:37:00,0.67487,0.67496,0.67487,0.67489,768699994.0
2005-12-13 20:38:00,0.67485,0.67497,0.67485,0.67486,843200002.0
2005-12-13 20:39:00,0.67485,0.67495,0.67485,0.67489,452000000.0
2005-12-13 20:40:00,0.6749,0.67499,0.6749,0.67497,487099994.0
2005-12-13 20:41:00,0.67495,0.675,0.67492,0.67498,456300001.0
2005-12-13 20:42:00,0.67498,0.67504,0.67498,0.67504,99699998.0
2005-12-13 20:43:00,0.67502,0.67508,0.67502,0.67502,610599999.0
2005-12-13 20:44:00,0.67502,0.67503,0.67497,0.67498,933000006.0
2005-12-13 20:45:00,0.675,0.675,0.67495,0.67497,345099997.0
2005-12-13 20:46:00,0.67503,0.67506,0.675,0.67502,208099998.0
2005-12-13 20:47:00,0.67502,0.67512,0.67502,0.67507,474699994.0
2005-12-13 20:48:00,0.67505,0.67518,0.67504,0.67509,748199999.0
2005-12-13 20:49:00,0.67511,0.67519,0.67507,0.67519,258799996.0
2005-12-13 20:50:00,0.67518,0.67518,0.67505,0.67515,1256999990.0
2005-12-13 20:51:00,0.67515,0.67524,0.67513,0.67517,513399997.0
2005-12-13 20:52:00,0.67521,0.67525,0.67519,0.67519,488199996.0
2005-12-13 20:53:00,0.6752,0.67521,0.67513,0.67517,951600009.0
2005-12-13 20:54:00,0.6752,0.6752,0.67512,0.6752,785299994.0
2005-12-13 20:55:00,0.67518,0.67519,0.67512,0.67513,537899994.0
2005-12-13 20:56:00,0.67512,0.67512,0.67498,0.67505,1008899994.0
2005-12-13 20:57:00,0.67502,0.6751,0.67502,0.67505,1068399999.0
2005-12-13 20:58:00,0.67505,0.67515,0.67505,0.67505,454600002.0
2005-12-13 20:59:00,0.67502,0.67504,0.67494,0.67495,1411600003.0
2005-12-13 21:00:00,0.67497,0.67501,0.67492,0.67499,1754699996.0
2005-12-13 21:01:00,0.67499,0.67501,0.67493,0.67495,1046799991.0
2005-12-13 21:02:00,0.67495,0.67498,0.67488,0.67492,386400001.0
2005-12-13 21:03:00,0.67492,0.67499,0.67491,0.67493,654799998.0
2005-12-13 21:04:00,0.67492,0.67497,0.67491,0.67492,524699999.0
2005-12-13 21:05:00,0.67491,0.67497,0.67489,0.67496,816000002.0
2005-12-13 21:06:00,0.67495,0.67497,0.6749,0.67495,687299995.0
2005-12-13 21:07:00,0.67495,0.67503,0.67495,0.67495,136400000.0
2005-12-13 21:08:00,0.67495,0.67497,0.67491,0.67497,69599999.0
2005-12-13 21:09:00,0.675,0.675,0.67495,0.67496,428200004.0
2005-12-13 21:10:00,0.67494,0.67494,0.67487,0.67487,178499999.0
2005-12-13 21:11:00,0.67485,0.67489,0.67485,0.67489,175899997.0
2005-12-13 21:12:00,0.67477,0.67477,0.67461,0.67462,59700000.0
2005-12-13 21:13:00,0.67466,0.67471,0.67459,0.67462,245900000.0
2005-12-13 21:14:00,0.67469,0.67612,0.67459,0.67536,502500000.0
2005-12-13 21:15:00,0.67535,0.67544,0.67469,0.67506,307900003.0
2005-12-13 21:16:00,0.67513,0.67536,0.67508,0.67535,472800000.0
2005-12-13 21:17:00,0.67535,0.67538,0.67533,0.67538,195200000.0
2005-12-13 21:18:00,0.67535,0.67538,0.67532,0.67535,126099999.0
2005-12-13 21:19:00,0.67533,0.67535,0.6753,0.6753,617899995.0
2005-12-13 21:20:00,0.67541,0.67571,0.67541,0.67568,973000001.0
2005-12-13 21:21:00,0.67575,0.67577,0.67555,0.67561,282299993.0
2005-12-13 21:22:00,0.67552,0.67564,0.67541,0.67548,582299998.0
2005-12-13 21:23:00,0.67541,0.67543,0.6748,0.67504,158700002.0
2005-12-13 21:24:00,0.67503,0.67517,0.67493,0.6751,254000001.0
2005-12-13 21:25:00,0.67512,0.6752,0.67498,0.67502,193100004.0
2005-12-13 21:26:00,0.67515,0.67536,0.67515,0.67528,151600003.0
2005-12-13 21:27:00,0.67523,0.67538,0.67523,0.67532,193499997.0
2005-12-13 21:28:00,0.67529,0.67529,0.67516,0.67522,164200003.0
2005-12-13 21:29:00,0.67525,0.67529,0.67525,0.67527,75899999.0
2005-12-13 21:30:00,0.67538,0.67538,0.67515,0.6753,202000006.0
2005-12-13 21:31:00,0.67527,0.67527,0.67514,0.67514,138299996.0
2005-12-13 21:32:00,0.67512,0.67516,0.67505,0.6751,420599998.0
2005-12-13 21:33:00,0.67509,0.67522,0.67492,0.67492,495299998.0
2005-12-13 21:34:00,0.67489,0.67497,0.67489,0.67492,624999994.0
2005-12-13 21:35:00,0.67495,0.675,0.67487,0.67498,234200003.0
2005-12-13 21:36:00,0.67501,0.67527,0.67501,0.67526,73200002.0
2005-12-13 21:37:00,0.67532,0.67532,0.67524,0.6753,331899992.0
2005-12-13 21:38:00,0.6753,0.67551,0.6753,0.67551,208200001.0
2005-12-13 21:39:00,0.67543,0.67566,0.67543,0.67557,163200001.0
2005-12-13 21:40:00,0.67551,0.67565,0.67551,0.67557,161200004.0
2005-12-13 21:41:00,0.67562,0.67571,0.6756,0.6757,149500002.0
2005-12-13 21:42:00,0.67571,0.67575,0.67568,0.67575,210200000.0
2005-12-13 21:43:00,0.67567,0.67567,0.6755,0.67557,280900001.0
2005-12-13 21:44:00,0.67558,0.67559,0.67547,0.67556,512099997.0
2005-12-13 21:45:00,0.67558,0.67565,0.67558,0.67561,209200000.0
2005-12-13 21:46:00,0.67558,0.67558,0.67543,0.67547,375700000.0
2005-12-13 21:47:00,0.67547,0.67563,0.67544,0.67563,223000002.0
2005-12-13 21:48:00,0.67562,0.67563,0.67554,0.67555,102999997.0
2005-12-13 21:49:00,0.67551,0.67552,0.67547,0.67547,199800001.0
2005-12-13 21:50:00,0.67544,0.67551,0.67544,0.6755,155300003.0
2005-12-13 21:51:00,0.67549,0.67549,0.67542,0.67547,304700002.0
2005-12-13 21:52:00,0.67548,0.67553,0.67539,0.67541,199599998.0
2005-12-13 21:53:00,0.67541,0.67541,0.67531,0.67532,53900000.0
2005-12-13 21:54:00,0.67528,0.67537,0.67514,0.67537,324999994.0
2005-12-13 21:55:00,0.6754,0.6754,0.67529,0.67529,107399999.0
2005-12-13 21:56:00,0.67531,0.67535,0.6753,0.6753,155400002.0
2005-12-13 21:57:00,0.67532,0.67535,0.67526,0.67532,335999998.0
2005-12-13 21:58:00,0.67534,0.67537,0.67534,0.67536,63199999.0
2005-12-13 21:59:00,0.67535,0.6754,0.67528,0.6754,424199997.0
2005-12-13 22:00:00,0.67541,0.67555,0.6754,0.67553,158800004.0
2005-12-13 22:01:00,0.67554,0.6756,0.67541,0.67559,375200003.0
2005-12-13 22:02:00,0.67558,0.67558,0.67542,0.67542,451000003.0
2005-12-13 22:03:00,0.67542,0.67566,0.67542,0.67566,436699999.0
2005-12-13 22:04:00,0.67568,0.67572,0.67561,0.67561,227700000.0
2005-12-13 22:05:00,0.6755,0.67561,0.67546,0.67559,166899998.0
2005-12-13 22:06:00,0.67557,0.67557,0.6755,0.67556,124499997.0
2005-12-13 22:07:00,0.67554,0.6756,0.67554,0.6756,194400001.0
2005-12-13 22:08:00,0.67559,0.67566,0.67559,0.6756,379200000.0
2005-12-13 22:09:00,0.67562,0.67568,0.6756,0.67568,166699997.0
2005-12-13 22:10:00,0.67569,0.67577,0.67569,0.6757,130800002.0
2005-12-13 22:11:00,0.67573,0.67581,0.67573,0.67577,207299998.0
2005-12-13 22:12:00,0.67576,0.6758,0.67566,0.67572,500900004.0
2005-12-13 22:13:00,0.6757,0.6757,0.67566,0.67568,119699997.0
2005-12-13 22:14:00,0.67562,0.67562,0.67545,0.6755,38000000.0
2005-12-13 22:15:00,0.67549,0.67549,0.67538,0.67545,597200005.0
2005-12-13 22:16:00,0.67545,0.67546,0.67537,0.67539,474299999.0
2005-12-13 22:17:00,0.67544,0.67548,0.67537,0.67542,196600001.0
2005-12-13 22:18:00,0.67543,0.67546,0.67537,0.67541,107000003.0
2005-12-13 22:19:00,0.67543,0.67543,0.67524,0.67527,102200002.0
2005-12-13 22:20:00,0.67529,0.67529,0.67513,0.67515,269800000.0
2005-12-13 22:21:00,0.67512,0.67524,0.67506,0.67511,310999999.0
2005-12-13 22:22:00,0.67509,0.67509,0.67499,0.67505,466799997.0
2005-12-13 22:23:00,0.67502,0.67517,0.67502,0.67507,471200001.0
2005-12-13 22:24:00,0.6751,0.67515,0.67504,0.67504,235199998.0
2005-12-13 22:25:00,0.67502,0.67516,0.67502,0.67515,313200003.0
2005-12-13 22:26:00,0.67514,0.67522,0.67514,0.67517,303800003.0
2005-12-13 22:27:00,0.6751,0.6751,0.67495,0.67495,145199999.0
2005-12-13 22:28:00,0.67495,0.67498,0.67491,0.67494,140300002.0
2005-12-13 22:29:00,0.67498,0.67498,0.6749,0.6749,495900008.0
2005-12-13 22:30:00,0.67496,0.67508,0.67496,0.67505,86300001.0
2005-12-13 22:31:00,0.6751,0.67516,0.6751,0.67515,127199997.0
2005-12-13 22:32:00,0.67519,0.67525,0.67517,0.67517,206299999.0
2005-12-13 22:33:00,0.67515,0.67521,0.67515,0.67515,266400005.0
2005-12-13 22:34:00,0.67512,0.67512,0.67507,0.6751,311800001.0
2005-12-13 22:35:00,0.6751,0.6751,0.67504,0.67509,200000000.0
2005-12-13 22:36:00,0.67506,0.67506,0.67498,0.675,273800000.0
2005-12-13 22:37:00,0.67497,0.67497,0.67491,0.67494,363099999.0
2005-12-13 22:38:00,0.67496,0.67498,0.67495,0.67496,154599997.0
2005-12-13 22:39:00,0.67495,0.67495,0.67487,0.67492,423199998.0
2005-12-13 22:40:00,0.67487,0.67488,0.67479,0.67485,478399998.0
2005-12-13 22:41:00,0.67485,0.6749,0.67485,0.6749,319399999.0
2005-12-13 22:42:00,0.67482,0.67492,0.67482,0.67486,192900001.0
2005-12-13 22:43:00,0.67493,0.67504,0.67493,0.67502,122700000.0
2005-12-13 22:44:00,0.67501,0.67501,0.6749,0.67495,107999997.0
2005-12-13 22:45:00,0.67495,0.67495,0.67484,0.67489,154200002.0
2005-12-13 22:46:00,0.67492,0.67498,0.67492,0.67492,77500001.0
2005-12-13 22:47:00,0.67496,0.67499,0.6749,0.6749,74700000.0
2005-12-13 22:48:00,0.67489,0.67495,0.67483,0.67483,428500004.0
2005-12-13 22:49:00,0.67491,0.67491,0.67478,0.6748,190999995.0
2005-12-13 22:50:00,0.67487,0.6749,0.67487,0.67487,95600000.0
2005-12-13 22:51:00,0.67485,0.67485,0.67471,0.67471,46699998.0
2005-12-13 22:52:00,0.67469,0.67473,0.67469,0.67473,72600000.0
2005-12-13 22:53:00,0.67475,0.67483,0.67475,0.67478,52100000.0
2005-12-13 22:54:00,0.67471,0.67471,0.6746,0.6746,150999997.0
2005-12-13 22:55:00,0.67459,0.67461,0.67457,0.67457,103599998.0
2005-12-13 22:56:00,0.67457,0.6746,0.67447,0.67453,159100000.0
2005-12-13 22:57:00,0.67448,0.67452,0.67445,0.67452,131100002.0
2005-12-13 22:58:00,0.67451,0.67452,0.67443,0.6745,279700000.0
2005-12-13 22:59:00,0.67444,0.67444,0.67421,0.67421,307300003.0
2005-12-13 23:00:00,0.67407,0.67441,0.67407,0.67434,160400001.0
2005-12-13 23:01:00,0.6743,0.6745,0.6743,0.6745,174500004.0
2005-12-13 23:02:00,0.67447,0.67455,0.67447,0.67451,244700000.0
2005-12-13 23:03:00,0.67453,0.67453,0.67442,0.67443,286999996.0
2005-12-13 23:04:00,0.67442,0.67448,0.67441,0.67442,99300002.0
2005-12-13 23:05:00,0.67444,0.67457,0.67444,0.67457,155400004.0
2005-12-13 23:06:00,0.67459,0.67459,0.67452,0.67452,183400001.0
2005-12-13 23:07:00,0.67444,0.67444,0.67439,0.67441,56600000.0
2005-12-13 23:08:00,0.67446,0.67447,0.67439,0.67442,107600001.0
2005-12-13 23:09:00,0.67446,0.67449,0.67443,0.67449,229900003.0
2005-12-13 23:10:00,0.67451,0.67458,0.67451,0.67455,79200000.0
2005-12-13 23:11:00,0.67459,0.67461,0.67452,0.67454,250199998.0
2005-12-13 23:12:00,0.67453,0.67458,0.67452,0.67458,112100001.0
2005-12-13 23:13:00,0.67452,0.67456,0.6745,0.6745,136299999.0
2005-12-13 23:14:00,0.6745,0.67456,0.6745,0.67453,95799998.0
2005-12-13 23:15:00,0.67453,0.67458,0.6745,0.67451,136499998.0
2005-12-13 23:16:00,0.67448,0.67448,0.67445,0.67445,59100001.0
2005-12-13 23:17:00,0.67449,0.67452,0.67442,0.67452,151400001.0
2005-12-13 23:18:00,0.67449,0.67449,0.67448,0.67448,57699999.0
2005-12-13 23:19:00,0.67455,0.67456,0.67455,0.67456,21500001.0
2005-12-13 23:20:00,0.67458,0.6746,0.67457,0.6746,136500000.0
2005-12-13 23:21:00,0.67455,0.67459,0.67454,0.67454,33800000.0
2005-12-13 23:22:00,0.67457,0.67459,0.67456,0.67459,84399999.0
2005-12-13 23:23:00,0.67454,0.67454,0.67446,0.67447,200100001.0
2005-12-13 23:24:00,0.67447,0.67451,0.67445,0.67446,100599998.0
2005-12-13 23:25:00,0.67446,0.67448,0.67443,0.67446,88300003.0
2005-12-13 23:26:00,0.67447,0.67454,0.67447,0.67454,192999999.0
2005-12-13 23:27:00,0.6745,0.6745,0.67449,0.67449,72800001.0
2005-12-13 23:28:00,0.6745,0.67456,0.67448,0.67448,86000001.0
2005-12-13 23:29:00,0.67449,0.67458,0.67449,0.6745,94300002.0
2005-12-13 23:30:00,0.67452,0.67454,0.67448,0.67452,235000002.0
2005-12-13 23:31:00,0.67457,0.67465,0.67456,0.67464,129000001.0
2005-12-13 23:32:00,0.67472,0.6748,0.67472,0.6748,151999999.0
2005-12-13 23:33:00,0.67484,0.67484,0.67472,0.6748,134900000.0
2005-12-13 23:34:00,0.6748,0.67482,0.67474,0.67474,109799997.0
2005-12-13 23:35:00,0.67475,0.67477,0.67467,0.6747,244599997.0
2005-12-13 23:36:00,0.67467,0.67467,0.67465,0.67465,44600000.0
2005-12-13 23:37:00,0.67468,0.67468,0.67463,0.67466,56000001.0
2005-12-13 23:38:00,0.67462,0.6747,0.67462,0.67464,171199999.0
2005-12-13 23:39:00,0.67466,0.67466,0.67462,0.67462,143400001.0
2005-12-13 23:40:00,0.6746,0.6746,0.67458,0.67458,32600000.0
2005-12-13 23:41:00,0.6746,0.6746,0.67455,0.67455,22700000.0
2005-12-13 23:42:00,0.67464,0.67464,0.67463,0.67463,75199998.0
2005-12-13 23:43:00,0.67468,0.67468,0.67462,0.67462,92900002.0
2005-12-13 23:44:00,0.67463,0.67463,0.6746,0.67462,67899998.0
2005-12-13 23:45:00,0.67459,0.67459,0.67458,0.67458,36200000.0
2005-12-13 23:46:00,0.67455,0.6746,0.67455,0.6746,115900002.0
2005-12-13 23:47:00,0.67463,0.67463,0.6746,0.6746,39899998.0
2005-12-13 23:48:00,0.67461,0.67466,0.67461,0.67465,86200002.0
2005-12-13 23:49:00,0.67472,0.67481,0.67472,0.67481,39100001.0
2005-12-13 23:50:00,0.67481,0.67484,0.67481,0.67484,25500001.0
2005-12-13 23:51:00,0.67478,0.67478,0.67472,0.67472,32899999.0
2005-12-13 23:52:00,0.67466,0.67477,0.67466,0.67477,101899999.0
2005-12-13 23:53:00,0.67474,0.67474,0.67462,0.67462,89800000.0
2005-12-13 23:54:00,0.67464,0.67464,0.67449,0.6745,85700001.0
2005-12-13 23:55:00,0.67454,0.67454,0.67448,0.67451,160600006.0
2005-12-13 23:56:00,0.67445,0.6745,0.67445,0.67447,199200002.0
2005-12-13 23:57:00,0.6745,0.67453,0.67447,0.67447,233100003.0
2005-12-13 23:58:00,0.67447,0.6745,0.6742,0.6745,117500000.0
2005-12-13 23:59:00,0.67447,0.6745,0.67447,0.6745,173599999.0
2005-12-14 00:00:00,0.67447,0.67452,0.67445,0.67445,115700003.0
2005-12-14 00:01:00,0.67448,0.67452,0.67429,0.67437,206700006.0
2005-12-14 00:02:00,0.6742,0.6745,0.67412,0.6745,213300000.0
2005-12-14 00:03:00,0.6744,0.6746,0.67433,0.67446,128300001.0
2005-12-14 00:04:00,0.67435,0.67453,0.6743,0.67445,237400001.0
2005-12-14 00:05:00,0.67428,0.67439,0.67416,0.67417,300899999.0
2005-12-14 00:06:00,0.6742,0.67459,0.6742,0.67448,190799997.0
2005-12-14 00:07:00,0.6742,0.67447,0.67419,0.67426,196899998.0
2005-12-14 00:08:00,0.67443,0.67458,0.67427,0.67447,147000001.0
2005-12-14 00:09:00,0.67445,0.67447,0.6743,0.6743,148500003.0
2005-12-14 00:10:00,0.67392,0.67424,0.67391,0.67408,127699999.0
2005-12-14 00:11:00,0.674,0.67424,0.67394,0.67394,142099999.0
2005-12-14 00:12:00,0.67389,0.67416,0.6738,0.67416,157400003.0
2005-12-14 00:13:00,0.67409,0.67418,0.67378,0.67397,143700000.0
2005-12-14 00:14:00,0.67403,0.67421,0.67392,0.67418,146800000.0
2005-12-14 00:15:00,0.674,0.67432,0.67396,0.67418,270100002.0
2005-12-14 00:16:00,0.67398,0.6742,0.67395,0.67414,189400001.0
2005-12-14 00:17:00,0.67425,0.67426,0.67405,0.67411,85000000.0
2005-12-14 00:18:00,0.67407,0.67421,0.67405,0.67419,182099996.0
2005-12-14 00:19:00,0.67407,0.67435,0.674,0.67435,166800001.0
2005-12-14 00:20:00,0.67404,0.67436,0.67404,0.67419,107699997.0
2005-12-14 00:21:00,0.67403,0.67443,0.67395,0.6743,138000000.0
2005-12-14 00:22:00,0.67414,0.67434,0.67414,0.6743,99200000.0
2005-12-14 00:23:00,0.67413,0.67443,0.6741,0.67434,152800001.0
2005-12-14 00:24:00,0.67432,0.67441,0.67403,0.67409,92300001.0
2005-12-14 00:25:00,0.67397,0.67436,0.67391,0.6743,160499998.0
2005-12-14 00:26:00,0.67401,0.6743,0.67401,0.67427,114500001.0
2005-12-14 00:27:00,0.67429,0.67429,0.67406,0.67422,232900000.0
2005-12-14 00:28:00,0.6742,0.67439,0.67416,0.67429,64500001.0
2005-12-14 00:29:00,0.67447,0.67447,0.6742,0.6742,115900000.0
2005-12-14 00:30:00,0.67426,0.67428,0.67423,0.67428,32000000.0
2005-12-14 00:31:00,0.67425,0.67425,0.67423,0.67423,35100001.0
2005-12-14 00:32:00,0.6742,0.67422,0.67417,0.67422,85100000.0
2005-12-14 00:33:00,0.67414,0.67417,0.67409,0.67412,108900001.0
2005-12-14 00:34:00,0.67405,0.67417,0.67405,0.67415,160399996.0
2005-12-14 00:35:00,0.67408,0.67417,0.67408,0.67417,161799998.0
2005-12-14 00:36:00,0.6741,0.67414,0.6741,0.67414,86199999.0
2005-12-14 00:37:00,0.67415,0.67418,0.67406,0.67409,206499997.0
2005-12-14 00:38:00,0.67409,0.6741,0.67409,0.6741,45500000.0
2005-12-14 00:39:00,0.6741,0.67415,0.6741,0.67415,5700000.0
2005-12-14 00:40:00,0.67416,0.67416,0.67404,0.67404,174400001.0
2005-12-14 00:41:00,0.67401,0.67408,0.674,0.67405,116100001.0
2005-12-14 00:42:00,0.67404,0.67405,0.67404,0.67405,61399998.0
2005-12-14 00:43:00,0.67405,0.67407,0.674,0.67405,151400000.0
2005-12-14 00:44:00,0.67407,0.6741,0.67398,0.67403,168299998.0
2005-12-14 00:45:00,0.674,0.67406,0.67399,0.67405,194900006.0
2005-12-14 00:46:00,0.6741,0.67412,0.67407,0.67409,90000001.0
2005-12-14 00:47:00,0.67408,0.6741,0.67408,0.6741,38300001.0
2005-12-14 00:48:00,0.67408,0.6741,0.67407,0.67408,199600003.0
2005-12-14 00:49:00,0.6741,0.6741,0.67399,0.674,132900000.0
2005-12-14 00:50:00,0.67405,0.67405,0.674,0.674,93999997.0
2005-12-14 00:51:00,0.67406,0.67409,0.67396,0.67407,190499997.0
2005-12-14 00:52:00,0.67402,0.67404,0.67399,0.67399,174200001.0
2005-12-14 00:53:00,0.674,0.67403,0.674,0.67403,54300000.0
2005-12-14 00:54:00,0.67404,0.67404,0.67399,0.674,76100000.0
2005-12-14 00:55:00,0.67404,0.67404,0.67398,0.67398,209800000.0
2005-12-14 00:56:00,0.67395,0.674,0.67392,0.67397,127199998.0
2005-12-14 00:57:00,0.67398,0.67402,0.67397,0.67398,148900002.0
2005-12-14 00:58:00,0.67397,0.674,0.67397,0.674,70400002.0
2005-12-14 00:59:00,0.674,0.674,0.67397,0.67397,62199998.0
2005-12-14 01:00:00,0.67405,0.67412,0.67405,0.67412,11400000.0
2005-12-14 01:01:00,0.67417,0.67419,0.6741,0.67419,88100000.0
2005-12-14 01:02:00,0.67416,0.67416,0.67414,0.67414,15200000.0
2005-12-14 01:03:00,0.67411,0.67421,0.67411,0.67415,278899998.0
2005-12-14 01:04:00,0.67418,0.67422,0.67416,0.67421,60100000.0
2005-12-14 01:05:00,0.67417,0.67423,0.67413,0.67423,98899999.0
2005-12-14 01:06:00,0.67423,0.67423,0.67408,0.67408,238000001.0
2005-12-14 01:07:00,0.67402,0.6741,0.67402,0.67402,141100002.0
2005-12-14 01:08:00,0.67405,0.67414,0.67405,0.67413,147299998.0
2005-12-14 01:09:00,0.67415,0.67415,0.6741,0.67413,98200001.0
2005-12-14 01:10:00,0.67413,0.67413,0.67402,0.67405,195999999.0
2005-12-14 01:11:00,0.67404,0.6741,0.67404,0.67407,139400002.0
2005-12-14 01:12:00,0.67405,0.67415,0.67405,0.67415,109199998.0
2005-12-14 01:13:00,0.67416,0.6742,0.67414,0.6742,57200001.0
2005-12-14 01:14:00,0.67417,0.6742,0.67415,0.67418,150000005.0
2005-12-14 01:15:00,0.67415,0.6742,0.67415,0.67418,83900000.0
2005-12-14 01:16:00,0.67415,0.67418,0.67409,0.67418,101499999.0
2005-12-14 01:17:00,0.6742,0.6742,0.67417,0.67417,47700000.0
2005-12-14 01:18:00,0.67408,0.67408,0.67407,0.67407,11100000.0
2005-12-14 01:19:00,0.67402,0.67408,0.67401,0.67408,234999998.0
2005-12-14 01:20:00,0.67412,0.67426,0.67412,0.67422,178099997.0
2005-12-14 01:21:00,0.67418,0.67424,0.67418,0.67424,103599997.0
2005-12-14 01:22:00,0.67428,0.67428,0.67422,0.67425,51400000.0
2005-12-14 01:23:00,0.67425,0.67425,0.67422,0.67422,34300000.0
2005-12-14 01:24:00,0.67425,0.67428,0.67425,0.67428,64800002.0
2005-12-14 01:25:00,0.6742,0.6742,0.67405,0.67414,134099999.0
2005-12-14 01:26:00,0.67422,0.67424,0.67416,0.67416,79700000.0
2005-12-14 01:27:00,0.67422,0.67426,0.67419,0.6742,67099999.0
2005-12-14 01:28:00,0.67426,0.67426,0.67421,0.67422,110999999.0
2005-12-14 01:29:00,0.67423,0.67423,0.67416,0.67423,66899999.0
2005-12-14 01:30:00,0.67419,0.67424,0.67413,0.67424,141700000.0
2005-12-14 01:31:00,0.67419,0.67422,0.67416,0.67421,155899998.0
2005-12-14 01:32:00,0.67421,0.67424,0.67415,0.67415,54199999.0
2005-12-14 01:33:00,0.67414,0.67419,0.67414,0.67419,94599999.0
2005-12-14 01:34:00,0.67423,0.67423,0.67417,0.6742,119700002.0
2005-12-14 01:35:00,0.67419,0.67425,0.67419,0.67425,291500001.0
2005-12-14 01:36:00,0.67425,0.67433,0.67425,0.67433,96599998.0
2005-12-14 01:37:00,0.67439,0.67439,0.67431,0.67432,167100004.0
2005-12-14 01:38:00,0.67425,0.67429,0.6742,0.67423,85299999.0
2005-12-14 01:39:00,0.67425,0.6743,0.67421,0.6743,121500002.0
2005-12-14 01:40:00,0.67429,0.67434,0.67429,0.67432,98499999.0
2005-12-14 01:41:00,0.67434,0.67435,0.67431,0.67432,173399997.0
2005-12-14 01:42:00,0.67432,0.67435,0.67426,0.67435,141299998.0
2005-12-14 01:43:00,0.67436,0.67445,0.67429,0.67439,201000000.0
2005-12-14 01:44:00,0.67442,0.67444,0.67439,0.67442,97400001.0
2005-12-14 01:45:00,0.67443,0.67443,0.67429,0.67442,78499999.0
2005-12-14 01:46:00,0.67448,0.6745,0.67442,0.67443,140699996.0
2005-12-14 01:47:00,0.67452,0.6746,0.67452,0.6746,75099999.0
2005-12-14 01:48:00,0.67458,0.67463,0.67457,0.67457,142500002.0
2005-12-14 01:49:00,0.67451,0.67461,0.67451,0.67451,113700001.0
2005-12-14 01:50:00,0.67451,0.67466,0.67446,0.67459,174999996.0
2005-12-14 01:51:00,0.67467,0.67469,0.6746,0.67463,245399999.0
2005-12-14 01:52:00,0.67458,0.67463,0.67449,0.67463,85699998.0
2005-12-14 01:53:00,0.67467,0.6747,0.67457,0.67457,212700002.0
2005-12-14 01:54:00,0.67454,0.67466,0.67453,0.67461,187399999.0
2005-12-14 01:55:00,0.67453,0.67455,0.67448,0.67455,87799997.0
2005-12-14 01:56:00,0.67457,0.67466,0.67456,0.67466,265899998.0
2005-12-14 01:57:00,0.67469,0.67477,0.67466,0.6747,162899998.0
2005-12-14 01:58:00,0.67469,0.67477,0.67469,0.67477,47000000.0
2005-12-14 01:59:00,0.67478,0.67478,0.67468,0.67468,50199999.0
2005-12-14 02:00:00,0.67467,0.67482,0.67467,0.67473,75199999.0
2005-12-14 02:01:00,0.6748,0.6748,0.67472,0.67476,195600003.0
2005-12-14 02:02:00,0.67474,0.67477,0.67461,0.67468,169800005.0
2005-12-14 02:03:00,0.6746,0.67475,0.67453,0.67475,125199996.0
2005-12-14 02:04:00,0.67482,0.67484,0.67474,0.67484,185399998.0
2005-12-14 02:05:00,0.67485,0.67488,0.67476,0.67488,103000001.0
2005-12-14 02:06:00,0.67485,0.67488,0.67478,0.67483,98000001.0
2005-12-14 02:07:00,0.67488,0.67488,0.67479,0.67482,191900005.0
2005-12-14 02:08:00,0.67483,0.67486,0.67477,0.67477,91899998.0
2005-12-14 02:09:00,0.67485,0.67492,0.67485,0.67491,99300000.0
2005-12-14 02:10:00,0.67491,0.67491,0.67482,0.67485,162900000.0
2005-12-14 02:11:00,0.67477,0.67483,0.67475,0.67481,156600000.0
2005-12-14 02:12:00,0.67488,0.67492,0.67486,0.6749,136299998.0
2005-12-14 02:13:00,0.67486,0.67504,0.67483,0.67492,319900000.0
2005-12-14 02:14:00,0.67485,0.67496,0.67485,0.67494,85900000.0
2005-12-14 02:15:00,0.67493,0.67495,0.67479,0.67479,128000001.0
2005-12-14 02:16:00,0.67477,0.67487,0.67477,0.67483,164799999.0
2005-12-14 02:17:00,0.6748,0.67482,0.67478,0.67479,102200000.0
2005-12-14 02:18:00,0.67478,0.67487,0.67478,0.67483,123700002.0
2005-12-14 02:19:00,0.67486,0.67493,0.67485,0.67493,168899999.0
2005-12-14 02:20:00,0.67493,0.67506,0.67493,0.67505,97200001.0
2005-12-14 02:21:00,0.67498,0.67515,0.67497,0.67511,95900001.0
2005-12-14 02:22:00,0.67505,0.67531,0.67505,0.67531,222999997.0
2005-12-14 02:23:00,0.67523,0.67529,0.67509,0.67528,130900001.0
2005-12-14 02:24:00,0.67534,0.6755,0.67534,0.67548,189100004.0
2005-12-14 02:25:00,0.67545,0.67545,0.6753,0.67535,62600000.0
2005-12-14 02:26:00,0.67537,0.67542,0.67537,0.67542,63299999.0
2005-12-14 02:27:00,0.67536,0.67536,0.67519,0.67519,135800000.0
2005-12-14 02:28:00,0.67523,0.67531,0.67522,0.67525,86099999.0
2005-12-14 02:29:00,0.67531,0.67536,0.67531,0.67532,90600002.0
2005-12-14 02:30:00,0.67529,0.67535,0.67528,0.67528,108700000.0
2005-12-14 02:31:00,0.67518,0.67529,0.67518,0.67529,79700001.0
2005-12-14 02:32:00,0.6753,0.6753,0.67519,0.67527,169099994.0
2005-12-14 02:33:00,0.67528,0.67531,0.67526,0.6753,189099997.0
2005-12-14 02:34:00,0.67521,0.67521,0.67509,0.67516,95800001.0
2005-12-14 02:35:00,0.67518,0.67528,0.67518,0.67528,101799999.0
2005-12-14 02:36:00,0.67526,0.67526,0.67517,0.67522,162299997.0
2005-12-14 02:37:00,0.67524,0.67524,0.67503,0.67515,194800000.0
2005-12-14 02:38:00,0.67518,0.67518,0.67508,0.6751,108700002.0
2005-12-14 02:39:00,0.67505,0.67511,0.67502,0.67502,88399999.0
2005-12-14 02:40:00,0.67506,0.67507,0.675,0.67502,115800000.0
2005-12-14 02:41:00,0.67498,0.67504,0.67484,0.67496,153800001.0
2005-12-14 02:42:00,0.67503,0.6752,0.67503,0.67512,142100000.0
2005-12-14 02:43:00,0.67508,0.67514,0.67499,0.67506,131300001.0
2005-12-14 02:44:00,0.67502,0.67507,0.67498,0.67502,126800000.0
2005-12-14 02:45:00,0.67499,0.67507,0.67499,0.67507,88200002.0
2005-12-14 02:46:00,0.67503,0.67515,0.67503,0.67506,80900000.0
2005-12-14 02:47:00,0.67508,0.6751,0.67499,0.675,181299998.0
2005-12-14 02:48:00,0.67506,0.67512,0.67506,0.67512,68999999.0
2005-12-14 02:49:00,0.67521,0.67523,0.67512,0.67523,32000000.0
2005-12-14 02:50:00,0.67507,0.67524,0.67506,0.67522,105200000.0
2005-12-14 02:51:00,0.67518,0.67518,0.67515,0.67518,110299996.0
2005-12-14 02:52:00,0.6752,0.67523,0.67516,0.67517,119699998.0
2005-12-14 02:53:00,0.67517,0.67521,0.67517,0.67521,69399999.0
2005-12-14 02:54:00,0.67521,0.67521,0.67504,0.67507,266900001.0
2005-12-14 02:55:00,0.67513,0.6752,0.67504,0.67519,174200001.0
2005-12-14 02:56:00,0.67516,0.67516,0.67507,0.67514,65199998.0
2005-12-14 02:57:00,0.67514,0.67518,0.67513,0.67514,90900000.0
2005-12-14 02:58:00,0.67506,0.67509,0.67493,0.67509,123600001.0
2005-12-14 02:59:00,0.6751,0.67519,0.67509,0.67517,58200000.0
2005-12-14 03:00:00,0.67516,0.67516,0.67497,0.67505,231399996.0
2005-12-14 03:01:00,0.67507,0.67522,0.67507,0.6752,99000002.0
2005-12-14 03:02:00,0.67527,0.67528,0.67527,0.67528,48800000.0
2005-12-14 03:03:00,0.67524,0.67545,0.67523,0.67545,88000001.0
2005-12-14 03:04:00,0.67553,0.67562,0.67549,0.67558,96099999.0
2005-12-14 03:05:00,0.67563,0.67571,0.67562,0.67568,127000002.0
2005-12-14 03:06:00,0.67571,0.67571,0.6756,0.67569,71900000.0
2005-12-14 03:07:00,0.67563,0.67578,0.67563,0.67578,110200002.0
2005-12-14 03:08:00,0.67571,0.67574,0.67562,0.67574,133100000.0
2005-12-14 03:09:00,0.6757,0.6757,0.67557,0.67557,123600002.0
2005-12-14 03:10:00,0.67558,0.67561,0.67553,0.67558,183399998.0
2005-12-14 03:11:00,0.67556,0.67562,0.67549,0.67551,213900000.0
2005-12-14 03:12:00,0.67556,0.67557,0.67533,0.67533,122900000.0
2005-12-14 03:13:00,0.67533,0.67538,0.67529,0.67538,121700000.0
2005-12-14 03:14:00,0.67537,0.67541,0.6753,0.6754,88900002.0
2005-12-14 03:15:00,0.67536,0.67542,0.67533,0.67542,42800000.0
2005-12-14 03:16:00,0.67538,0.67545,0.67535,0.67545,76700001.0
2005-12-14 03:17:00,0.67552,0.67552,0.67544,0.67551,86000002.0
2005-12-14 03:18:00,0.67555,0.67569,0.67555,0.67569,195299996.0
2005-12-14 03:19:00,0.67571,0.67572,0.67545,0.67545,273299999.0
2005-12-14 03:20:00,0.67542,0.67555,0.6754,0.67555,43900001.0
2005-12-14 03:21:00,0.67562,0.67562,0.67551,0.67558,268800001.0
2005-12-14 03:22:00,0.67553,0.67553,0.67541,0.67544,150700001.0
2005-12-14 03:23:00,0.67544,0.6755,0.67539,0.67546,196399997.0
2005-12-14 03:24:00,0.67552,0.67552,0.67528,0.67546,225800001.0
2005-12-14 03:25:00,0.67551,0.67555,0.67544,0.67546,177600004.0
2005-12-14 03:26:00,0.67542,0.67547,0.67538,0.6754,181600002.0
2005-12-14 03:27:00,0.67542,0.67549,0.67532,0.67538,100199999.0
2005-12-14 03:28:00,0.67537,0.67543,0.67535,0.67538,177099997.0
2005-12-14 03:29:00,0.67534,0.67538,0.67532,0.67533,90900000.0
2005-12-14 03:30:00,0.67528,0.67536,0.67528,0.67536,99799999.0
2005-12-14 03:31:00,0.6753,0.67535,0.67527,0.6753,53499999.0
2005-12-14 03:32:00,0.67522,0.67527,0.6752,0.67525,60999999.0
2005-12-14 03:33:00,0.6752,0.67547,0.6752,0.67547,138400002.0
2005-12-14 03:34:00,0.67552,0.67554,0.67543,0.67553,157199998.0
2005-12-14 03:35:00,0.67554,0.67559,0.67553,0.67559,190800003.0
2005-12-14 03:36:00,0.67566,0.67577,0.67566,0.67574,108700001.0
2005-12-14 03:37:00,0.6757,0.67578,0.67562,0.67578,230900004.0
2005-12-14 03:38:00,0.67587,0.67587,0.67558,0.67558,185699998.0
2005-12-14 03:39:00,0.67568,0.67572,0.67558,0.67572,82499999.0
2005-12-14 03:40:00,0.67577,0.6759,0.67568,0.6759,57600002.0
2005-12-14 03:41:00,0.67602,0.67608,0.67602,0.67608,39199999.0
2005-12-14 03:42:00,0.67604,0.67616,0.67599,0.67616,167600003.0
2005-12-14 03:43:00,0.6762,0.6763,0.67612,0.6763,169000002.0
2005-12-14 03:44:00,0.67631,0.67631,0.67622,0.67623,196600003.0
2005-12-14 03:45:00,0.67621,0.67665,0.67621,0.67634,120199998.0
2005-12-14 03:46:00,0.6764,0.67648,0.67632,0.67632,99100000.0
2005-12-14 03:47:00,0.6763,0.67647,0.6763,0.67647,100499998.0
2005-12-14 03:48:00,0.67647,0.67647,0.67626,0.67632,142699999.0
2005-12-14 03:49:00,0.67636,0.67645,0.67631,0.67644,148000000.0
2005-12-14 03:50:00,0.67646,0.67654,0.67645,0.67645,161599999.0
2005-12-14 03:51:00,0.67649,0.6765,0.67642,0.6765,87500001.0
2005-12-14 03:52:00,0.6765,0.6765,0.67637,0.6764,122799999.0
2005-12-14 03:53:00,0.67649,0.67649,0.67622,0.6763,191600004.0
2005-12-14 03:54:00,0.67633,0.67643,0.67633,0.67637,87100002.0
2005-12-14 03:55:00,0.67642,0.67655,0.67642,0.67653,72099998.0
2005-12-14 03:56:00,0.67656,0.67656,0.67634,0.67634,139000000.0
2005-12-14 03:57:00,0.67642,0.67642,0.67623,0.67623,222700002.0
2005-12-14 03:58:00,0.67616,0.6763,0.67616,0.67626,183099998.0
2005-12-14 03:59:00,0.67625,0.67631,0.67622,0.67623,160399999.0
2005-12-14 04:00:00,0.67632,0.67636,0.67619,0.67625,349500003.0
2005-12-14 04:01:00,0.67626,0.67629,0.67612,0.67615,181799997.0
2005-12-14 04:02:00,0.67613,0.67617,0.67608,0.67609,98399999.0
2005-12-14 04:03:00,0.6761,0.6761,0.67601,0.67605,87000001.0
2005-12-14 04:04:00,0.6761,0.6761,0.67607,0.67608,103400002.0
2005-12-14 04:05:00,0.67608,0.67608,0.67605,0.67605,69399999.0
2005-12-14 04:06:00,0.67603,0.6761,0.676,0.67607,116400002.0
2005-12-14 04:07:00,0.67602,0.67608,0.67601,0.67607,100699998.0
2005-12-14 04:08:00,0.67609,0.67609,0.67608,0.67608,25400000.0
2005-12-14 04:09:00,0.67616,0.67616,0.67612,0.67612,70999999.0
2005-12-14 04:10:00,0.67605,0.67613,0.67605,0.67607,166599995.0
2005-12-14 04:11:00,0.67611,0.67618,0.6761,0.6761,122600001.0
2005-12-14 04:12:00,0.67619,0.67621,0.67619,0.67621,59799999.0
2005-12-14 04:13:00,0.67627,0.67637,0.67627,0.67635,163399996.0
2005-12-14 04:14:00,0.67658,0.67674,0.67658,0.67674,16000000.0
2005-12-14 04:15:00,0.67699,0.67754,0.67697,0.67746,121100002.0
2005-12-14 04:16:00,0.67751,0.67764,0.67744,0.67764,143800000.0
2005-12-14 04:17:00,0.67761,0.67771,0.67751,0.67771,276999998.0
2005-12-14 04:18:00,0.67779,0.67792,0.67759,0.67761,140699998.0
2005-12-14 04:19:00,0.67764,0.67785,0.67764,0.67782,247599994.0
2005-12-14 04:20:00,0.67783,0.67783,0.67766,0.67766,113100004.0
2005-12-14 04:21:00,0.67767,0.67773,0.67757,0.6776,351600003.0
2005-12-14 04:22:00,0.6776,0.67765,0.67751,0.67751,199400001.0
2005-12-14 04:23:00,0.67748,0.6775,0.67731,0.67731,137700004.0
2005-12-14 04:24:00,0.67715,0.6773,0.67712,0.67721,250600002.0
2005-12-14 04:25:00,0.67715,0.67717,0.67708,0.67716,60599998.0
2005-12-14 04:26:00,0.67723,0.67737,0.67712,0.67716,110899999.0
2005-12-14 04:27:00,0.67715,0.67727,0.6771,0.67727,130700001.0
2005-12-14 04:28:00,0.67729,0.6773,0.67712,0.67712,217199997.0
2005-12-14 04:29:00,0.67719,0.67727,0.67719,0.67722,201300000.0
2005-12-14 04:30:00,0.67722,0.67742,0.6772,0.67733,210100002.0
2005-12-14 04:31:00,0.67731,0.67738,0.67726,0.67737,85299999.0
2005-12-14 04:32:00,0.67741,0.67741,0.67701,0.67703,176500003.0
2005-12-14 04:33:00,0.67715,0.67726,0.67709,0.67723,94099999.0
2005-12-14 04:34:00,0.6773,0.67732,0.67723,0.67726,163100000.0
2005-12-14 04:35:00,0.67731,0.67731,0.67709,0.67714,84999998.0
2005-12-14 04:36:00,0.67719,0.67728,0.67719,0.67728,55399999.0
2005-12-14 04:37:00,0.67722,0.67731,0.67722,0.67727,88599999.0
2005-12-14 04:38:00,0.67727,0.67735,0.67725,0.67735,131200002.0
2005-12-14 04:39:00,0.67735,0.67743,0.67732,0.67735,108400000.0
2005-12-14 04:40:00,0.67743,0.67745,0.67743,0.67745,56000000.0
2005-12-14 04:41:00,0.67748,0.67753,0.67742,0.67742,168699999.0
2005-12-14 04:42:00,0.67744,0.67745,0.67732,0.67734,139299998.0
2005-12-14 04:43:00,0.67731,0.67755,0.67731,0.67755,83800001.0
2005-12-14 04:44:00,0.67752,0.67758,0.67741,0.67758,137200002.0
2005-12-14 04:45:00,0.6775,0.67759,0.67745,0.67755,97899999.0
2005-12-14 04:46:00,0.67753,0.67757,0.6774,0.67753,204899998.0
2005-12-14 04:47:00,0.6775,0.6775,0.67736,0.67748,31400000.0
2005-12-14 04:48:00,0.67747,0.67747,0.67739,0.6774,223699994.0
2005-12-14 04:49:00,0.67735,0.67735,0.67729,0.67735,102600001.0
2005-12-14 04:50:00,0.67734,0.67734,0.67725,0.67729,164799997.0
2005-12-14 04:51:00,0.67733,0.67733,0.67723,0.6773,76599998.0
2005-12-14 04:52:00,0.67727,0.6773,0.67727,0.6773,22200001.0
2005-12-14 04:53:00,0.67731,0.67732,0.67715,0.67723,154200001.0
2005-12-14 04:54:00,0.67726,0.67726,0.67717,0.67717,139400001.0
2005-12-14 04:55:00,0.67719,0.67724,0.67718,0.67718,84600000.0
2005-12-14 04:56:00,0.67717,0.67724,0.67715,0.67723,262500003.0
2005-12-14 04:57:00,0.67722,0.67734,0.67722,0.67727,215200000.0
2005-12-14 04:58:00,0.67725,0.67731,0.67725,0.67727,57400001.0
2005-12-14 04:59:00,0.67729,0.67729,0.67723,0.67723,98200001.0
2005-12-14 05:00:00,0.6772,0.67726,0.6772,0.67724,69499999.0
2005-12-14 05:01:00,0.67725,0.67731,0.67724,0.67724,112899998.0
2005-12-14 05:02:00,0.6772,0.6773,0.6772,0.6773,117899999.0
2005-12-14 05:03:00,0.67729,0.67735,0.67729,0.67729,82600000.0
2005-12-14 05:04:00,0.67727,0.67727,0.6772,0.67727,172200001.0
2005-12-14 05:05:00,0.6773,0.67731,0.67727,0.67729,151499997.0
2005-12-14 05:06:00,0.6773,0.6773,0.67728,0.67728,33500001.0
2005-12-14 05:07:00,0.67724,0.67724,0.67709,0.67709,84700002.0
2005-12-14 05:08:00,0.67712,0.67718,0.6771,0.6771,139900001.0
2005-12-14 05:09:00,0.67709,0.67723,0.67709,0.67723,117499998.0
2005-12-14 05:10:00,0.6772,0.67722,0.6771,0.67716,114200000.0
2005-12-14 05:11:00,0.6772,0.67724,0.67707,0.67707,226500000.0
2005-12-14 05:12:00,0.67716,0.6772,0.67716,0.6772,139300000.0
2005-12-14 05:13:00,0.67715,0.67723,0.6771,0.67723,166499999.0
2005-12-14 05:14:00,0.67723,0.67723,0.67714,0.67721,93700000.0
2005-12-14 05:15:00,0.67725,0.6773,0.67719,0.67728,240099999.0
2005-12-14 05:16:00,0.67728,0.67728,0.67719,0.67728,116500001.0
2005-12-14 05:17:00,0.67714,0.67727,0.67714,0.67725,177500000.0
2005-12-14 05:18:00,0.67719,0.67725,0.67719,0.67724,257800001.0
2005-12-14 05:19:00,0.67727,0.67727,0.67723,0.67723,85600000.0
2005-12-14 05:20:00,0.67718,0.67719,0.67707,0.67707,140100000.0
2005-12-14 05:21:00,0.67704,0.67717,0.67704,0.67711,192800002.0
2005-12-14 05:22:00,0.67709,0.67713,0.67705,0.67705,95900002.0
2005-12-14 05:23:00,0.6771,0.67718,0.6771,0.67717,74400002.0
2005-12-14 05:24:00,0.67719,0.67734,0.67719,0.6773,143900000.0
2005-12-14 05:25:00,0.67734,0.67743,0.67734,0.67738,328399998.0
2005-12-14 05:26:00,0.67738,0.67744,0.67738,0.6774,181299998.0
2005-12-14 05:27:00,0.67742,0.67748,0.67737,0.67748,123200001.0
2005-12-14 05:28:00,0.6774,0.6774,0.67731,0.67731,146099999.0
2005-12-14 05:29:00,0.67732,0.67738,0.67732,0.67737,102199996.0
2005-12-14 05:30:00,0.67739,0.67741,0.67719,0.67719,151500000.0
2005-12-14 05:31:00,0.67717,0.6772,0.6771,0.67712,158400000.0
2005-12-14 05:32:00,0.6771,0.67719,0.67708,0.67708,205599996.0
2005-12-14 05:33:00,0.67711,0.67714,0.67705,0.67708,199499995.0
2005-12-14 05:34:00,0.67708,0.6771,0.67704,0.67708,145700001.0
2005-12-14 05:35:00,0.67711,0.67712,0.67708,0.67708,178799999.0
2005-12-14 05:36:00,0.67709,0.6771,0.67704,0.6771,195199997.0
2005-12-14 05:37:00,0.677,0.677,0.67689,0.67693,55000000.0
2005-12-14 05:38:00,0.67701,0.67708,0.67701,0.67708,112400000.0
2005-12-14 05:39:00,0.67705,0.67705,0.67702,0.67702,23199999.0
2005-12-14 05:40:00,0.67704,0.67707,0.67702,0.67702,237299996.0
2005-12-14 05:41:00,0.677,0.67705,0.677,0.67705,55600002.0
2005-12-14 05:42:00,0.67704,0.67707,0.677,0.67704,176300000.0
2005-12-14 05:43:00,0.67705,0.67712,0.67705,0.67708,109699997.0
2005-12-14 05:44:00,0.67714,0.67714,0.67712,0.67712,129199997.0
2005-12-14 05:45:00,0.67706,0.6771,0.67705,0.67707,125800001.0
2005-12-14 05:46:00,0.6772,0.6772,0.67705,0.67705,249800002.0
2005-12-14 05:47:00,0.67707,0.67722,0.67707,0.67712,309299999.0
2005-12-14 05:48:00,0.67711,0.67719,0.67706,0.67706,114199998.0
2005-12-14 05:49:00,0.67701,0.67712,0.67694,0.67712,185200002.0
2005-12-14 05:50:00,0.67723,0.67728,0.67717,0.67728,154399997.0
2005-12-14 05:51:00,0.67732,0.67736,0.67724,0.67736,150500002.0
2005-12-14 05:52:00,0.67732,0.67733,0.67724,0.6773,140299998.0
2005-12-14 05:53:00,0.67725,0.67725,0.67716,0.6772,60400000.0
2005-12-14 05:54:00,0.67718,0.67718,0.677,0.67711,133800000.0
2005-12-14 05:55:00,0.67706,0.67717,0.67702,0.67711,183300005.0
2005-12-14 05:56:00,0.67714,0.67723,0.67709,0.67717,183599997.0
2005-12-14 05:57:00,0.67713,0.67717,0.67706,0.67714,237700002.0
2005-12-14 05:58:00,0.67716,0.67716,0.67709,0.67709,83600000.0
2005-12-14 05:59:00,0.67713,0.67718,0.67699,0.67717,192600003.0
2005-12-14 06:00:00,0.67716,0.67716,0.67705,0.67714,130000003.0
2005-12-14 06:01:00,0.67714,0.67714,0.67704,0.67712,241500000.0
2005-12-14 06:02:00,0.67713,0.67721,0.67707,0.67707,319699999.0
2005-12-14 06:03:00,0.67715,0.67724,0.67715,0.67719,80800001.0
2005-12-14 06:04:00,0.67717,0.67722,0.67717,0.67718,183599998.0
2005-12-14 06:05:00,0.67714,0.67722,0.67712,0.67717,253099995.0
2005-12-14 06:06:00,0.67711,0.67716,0.67709,0.67712,200300004.0
2005-12-14 06:07:00,0.67715,0.67715,0.67707,0.67711,145299998.0
2005-12-14 06:08:00,0.67713,0.67725,0.67713,0.67725,104699998.0
2005-12-14 06:09:00,0.67723,0.67725,0.67723,0.67723,98899999.0
2005-12-14 06:10:00,0.67713,0.67725,0.67712,0.67725,120099996.0
2005-12-14 06:11:00,0.67731,0.67732,0.67727,0.67727,122299996.0
2005-12-14 06:12:00,0.67722,0.67724,0.67717,0.67724,90800000.0
2005-12-14 06:13:00,0.67725,0.67726,0.67721,0.67722,57400000.0
2005-12-14 06:14:00,0.67711,0.67713,0.67693,0.67695,148800005.0
2005-12-14 06:15:00,0.67693,0.67701,0.67689,0.67692,205100000.0
2005-12-14 06:16:00,0.67694,0.67715,0.67694,0.6771,174499995.0
2005-12-14 06:17:00,0.6771,0.67718,0.6771,0.67715,236300000.0
2005-12-14 06:18:00,0.67714,0.67715,0.67713,0.67713,93499998.0
2005-12-14 06:19:00,0.67717,0.67717,0.67712,0.67713,31900000.0
2005-12-14 06:20:00,0.67709,0.67714,0.67709,0.67713,101499999.0
2005-12-14 06:21:00,0.67717,0.67718,0.67717,0.67718,8800000.0
2005-12-14 06:22:00,0.6772,0.6772,0.6772,0.6772,23900000.0
2005-12-14 06:23:00,0.67718,0.67718,0.67707,0.67709,69500001.0
2005-12-14 06:24:00,0.67707,0.67715,0.67706,0.67707,134900003.0
2005-12-14 06:25:00,0.67701,0.67701,0.67691,0.67697,99300001.0
2005-12-14 06:26:00,0.677,0.67705,0.677,0.67702,32700000.0
2005-12-14 06:27:00,0.67702,0.67705,0.677,0.677,112600001.0
2005-12-14 06:28:00,0.677,0.677,0.677,0.677,800000.0
2005-12-14 06:29:00,0.67707,0.67718,0.67707,0.67718,110100003.0
2005-12-14 06:30:00,0.6772,0.67722,0.67717,0.67722,145300003.0
2005-12-14 06:31:00,0.67719,0.67724,0.67717,0.67724,209100004.0
2005-12-14 06:32:00,0.6773,0.6773,0.6773,0.6773,53500000.0
2005-12-14 06:33:00,0.67725,0.67725,0.67723,0.67723,43899998.0
2005-12-14 06:34:00,0.67718,0.6772,0.67718,0.6772,10300000.0
2005-12-14 06:35:00,0.67718,0.67722,0.67715,0.67721,229699997.0
2005-12-14 06:36:00,0.6772,0.67724,0.6772,0.67724,121300000.0
2005-12-14 06:37:00,0.67727,0.67727,0.67719,0.67724,133300000.0
2005-12-14 06:38:00,0.67716,0.67721,0.67715,0.67721,44100001.0
2005-12-14 06:39:00,0.67717,0.67722,0.67711,0.67717,212100000.0
2005-12-14 06:40:00,0.6772,0.67721,0.67712,0.67721,104899999.0
2005-12-14 06:41:00,0.67716,0.67721,0.67715,0.67718,264300002.0
2005-12-14 06:42:00,0.67716,0.67722,0.67716,0.67718,47100001.0
2005-12-14 06:43:00,0.67719,0.67724,0.67719,0.67724,52700002.0
2005-12-14 06:44:00,0.67725,0.67725,0.67719,0.67719,123700000.0
2005-12-14 06:45:00,0.67725,0.67725,0.67715,0.67717,140400001.0
2005-12-14 06:46:00,0.67719,0.6773,0.67719,0.6772,181200000.0
2005-12-14 06:47:00,0.67722,0.6773,0.67722,0.67729,88199999.0
2005-12-14 06:48:00,0.67721,0.67721,0.67708,0.6771,138600001.0
2005-12-14 06:49:00,0.67707,0.67711,0.67702,0.6771,210400002.0
2005-12-14 06:50:00,0.67707,0.6771,0.67707,0.6771,68299998.0
2005-12-14 06:51:00,0.67709,0.67716,0.67709,0.67712,211399997.0
2005-12-14 06:52:00,0.67714,0.67721,0.67714,0.6772,163600001.0
2005-12-14 06:53:00,0.67714,0.6772,0.6771,0.67712,69000000.0
2005-12-14 06:54:00,0.67714,0.67715,0.67708,0.67709,109300002.0
2005-12-14 06:55:00,0.67706,0.67712,0.677,0.67712,119900002.0
2005-12-14 06:56:00,0.67705,0.67712,0.67703,0.67703,220400000.0
2005-12-14 06:57:00,0.677,0.67708,0.677,0.67708,102099998.0
2005-12-14 06:58:00,0.67706,0.67718,0.67704,0.67718,242299997.0
2005-12-14 06:59:00,0.67715,0.6772,0.67712,0.67712,188100005.0
2005-12-14 07:00:00,0.67709,0.67715,0.67706,0.67715,93499999.0
2005-12-14 07:01:00,0.6771,0.67726,0.67708,0.67722,77499998.0
2005-12-14 07:02:00,0.67721,0.67727,0.6772,0.67725,165300000.0
2005-12-14 07:03:00,0.67721,0.67721,0.67716,0.67716,69900002.0
2005-12-14 07:04:00,0.67707,0.67707,0.677,0.67704,179099999.0
2005-12-14 07:05:00,0.67702,0.67704,0.67697,0.67704,63899999.0
2005-12-14 07:06:00,0.67702,0.67702,0.677,0.677,44600000.0
2005-12-14 07:07:00,0.67699,0.67701,0.67699,0.67701,46900001.0
2005-12-14 07:08:00,0.67702,0.67703,0.67698,0.67698,148499994.0
2005-12-14 07:09:00,0.67694,0.67694,0.67687,0.67693,129199995.0
2005-12-14 07:10:00,0.67692,0.67695,0.67692,0.67692,160499998.0
2005-12-14 07:11:00,0.67693,0.67695,0.67689,0.67695,144800003.0
2005-12-14 07:12:00,0.6769,0.6769,0.6769,0.6769,800000.0
2005-12-14 07:13:00,0.67692,0.67701,0.67692,0.67701,66799999.0
2005-12-14 07:14:00,0.67702,0.67702,0.6769,0.67696,162099996.0
2005-12-14 07:15:00,0.67697,0.67697,0.67693,0.67695,185600001.0
2005-12-14 07:16:00,0.67693,0.67693,0.67687,0.6769,195699999.0
2005-12-14 07:17:00,0.67678,0.67685,0.67669,0.67685,151700003.0
2005-12-14 07:18:00,0.67686,0.67686,0.67676,0.67683,105300002.0
2005-12-14 07:19:00,0.67686,0.6769,0.67684,0.67684,112499998.0
2005-12-14 07:20:00,0.67681,0.67686,0.67677,0.6768,278800001.0
2005-12-14 07:21:00,0.67684,0.67688,0.6768,0.67685,158200002.0
2005-12-14 07:22:00,0.67681,0.67681,0.67671,0.6768,102100003.0
2005-12-14 07:23:00,0.67678,0.67678,0.67677,0.67677,67999998.0
2005-12-14 07:24:00,0.67679,0.67683,0.67679,0.67683,5100000.0
2005-12-14 07:25:00,0.67689,0.67696,0.67687,0.67689,108099997.0
2005-12-14 07:26:00,0.67692,0.67696,0.67692,0.67695,134900002.0
2005-12-14 07:27:00,0.67698,0.67704,0.67695,0.67704,110300000.0
2005-12-14 07:28:00,0.67696,0.67696,0.67687,0.67687,60800001.0
2005-12-14 07:29:00,0.67689,0.67697,0.67689,0.67695,103399999.0
2005-12-14 07:30:00,0.67694,0.67697,0.6769,0.67693,171599997.0
2005-12-14 07:31:00,0.67698,0.67698,0.67682,0.67682,33500000.0
2005-12-14 07:32:00,0.67681,0.6769,0.67681,0.67683,191700004.0
2005-12-14 07:33:00,0.67688,0.67688,0.67687,0.67687,141899994.0
2005-12-14 07:34:00,0.67685,0.67698,0.67685,0.67692,200900002.0
2005-12-14 07:35:00,0.67694,0.677,0.67694,0.67694,55700002.0
2005-12-14 07:36:00,0.6769,0.67696,0.67679,0.67683,123699999.0
2005-12-14 07:37:00,0.67687,0.6769,0.67678,0.67685,137800002.0
2005-12-14 07:38:00,0.67685,0.67693,0.67681,0.67693,183300002.0
2005-12-14 07:39:00,0.67693,0.67698,0.6769,0.6769,88500000.0
2005-12-14 07:40:00,0.6769,0.67691,0.67686,0.6769,202000002.0
2005-12-14 07:41:00,0.67688,0.67688,0.67677,0.67677,91800001.0
2005-12-14 07:42:00,0.67675,0.67677,0.6767,0.67672,298699998.0
2005-12-14 07:43:00,0.67673,0.67685,0.67671,0.67679,113800000.0
2005-12-14 07:44:00,0.67681,0.67686,0.67681,0.67686,73400002.0
2005-12-14 07:45:00,0.67685,0.6769,0.67685,0.67685,70100002.0
2005-12-14 07:46:00,0.67683,0.67687,0.6768,0.6768,165300000.0
2005-12-14 07:47:00,0.67685,0.67685,0.67685,0.67685,82100000.0
2005-12-14 07:48:00,0.67684,0.6769,0.67684,0.67689,137000001.0
2005-12-14 07:49:00,0.67683,0.67686,0.67681,0.67683,93500001.0
2005-12-14 07:50:00,0.67683,0.67688,0.67678,0.67685,209800004.0
2005-12-14 07:51:00,0.67682,0.67695,0.67682,0.67687,222100002.0
2005-12-14 07:52:00,0.67691,0.67692,0.67686,0.67687,247400002.0
2005-12-14 07:53:00,0.67696,0.67696,0.67696,0.67696,69600000.0
2005-12-14 07:54:00,0.67705,0.67708,0.677,0.67708,150899999.0
2005-12-14 07:55:00,0.67714,0.67714,0.67706,0.67706,175900004.0
2005-12-14 07:56:00,0.67705,0.67712,0.67703,0.67709,104600002.0
2005-12-14 07:57:00,0.677,0.677,0.67685,0.67687,33300000.0
2005-12-14 07:58:00,0.67682,0.67682,0.67643,0.67646,105700000.0
2005-12-14 07:59:00,0.67657,0.67665,0.67648,0.67665,223500001.0
2005-12-14 08:00:00,0.67665,0.67672,0.67656,0.67656,204400000.0
2005-12-14 08:01:00,0.6765,0.67662,0.67642,0.67642,174200001.0
2005-12-14 08:02:00,0.67656,0.67656,0.67642,0.67652,163899997.0
2005-12-14 08:03:00,0.67652,0.67663,0.67652,0.67663,187900001.0
2005-12-14 08:04:00,0.67657,0.67666,0.67657,0.67665,61200001.0
2005-12-14 08:05:00,0.67662,0.67671,0.67659,0.67671,122199999.0
2005-12-14 08:06:00,0.67673,0.67675,0.67673,0.67675,13600000.0
2005-12-14 08:07:00,0.67674,0.67676,0.67666,0.67669,135499996.0
2005-12-14 08:08:00,0.67668,0.67668,0.67666,0.67666,140800001.0
2005-12-14 08:09:00,0.6767,0.67674,0.67662,0.67662,149600003.0
2005-12-14 08:10:00,0.67664,0.67671,0.67664,0.6767,154099999.0
2005-12-14 08:11:00,0.67664,0.67664,0.67657,0.67662,152900002.0
2005-12-14 08:12:00,0.67665,0.67665,0.67653,0.67655,116999996.0
2005-12-14 08:13:00,0.67655,0.67672,0.67655,0.67667,251100000.0
2005-12-14 08:14:00,0.67669,0.67675,0.67666,0.67671,137899999.0
2005-12-14 08:15:00,0.67668,0.67669,0.67665,0.67667,73500001.0
2005-12-14 08:16:00,0.67672,0.67672,0.67661,0.67665,239099997.0
2005-12-14 08:17:00,0.67661,0.67673,0.67658,0.67668,227300004.0
2005-12-14 08:18:00,0.67666,0.67669,0.67662,0.67669,241599996.0
2005-12-14 08:19:00,0.67666,0.67667,0.67666,0.67667,69599998.0
2005-12-14 08:20:00,0.67667,0.67674,0.67667,0.67674,31200000.0
2005-12-14 08:21:00,0.67677,0.67677,0.67665,0.67665,103800002.0
2005-12-14 08:22:00,0.67671,0.67671,0.67666,0.67666,88000001.0
2005-12-14 08:23:00,0.67669,0.67672,0.67661,0.67661,18400000.0
2005-12-14 08:24:00,0.67668,0.67672,0.67666,0.67667,116300000.0
2005-12-14 08:25:00,0.67663,0.67671,0.67663,0.67669,51300000.0
2005-12-14 08:26:00,0.67671,0.67671,0.67664,0.67667,177899996.0
2005-12-14 08:27:00,0.67667,0.67677,0.67667,0.67672,117000000.0
2005-12-14 08:28:00,0.6767,0.67673,0.6767,0.67672,90000000.0
2005-12-14 08:29:00,0.67677,0.6768,0.6767,0.67673,99900001.0
2005-12-14 08:30:00,0.67681,0.67688,0.67678,0.67683,163299999.0
2005-12-14 08:31:00,0.67682,0.67687,0.67672,0.67672,182000003.0
2005-12-14 08:32:00,0.67672,0.67681,0.67672,0.6768,127799999.0
2005-12-14 08:33:00,0.67678,0.67678,0.67673,0.67673,85300003.0
2005-12-14 08:34:00,0.67676,0.67676,0.67664,0.6767,133800001.0
2005-12-14 08:35:00,0.67663,0.6767,0.67663,0.6767,91100003.0
2005-12-14 08:36:00,0.67669,0.6767,0.67666,0.6767,100100001.0
2005-12-14 08:37:00,0.67671,0.67672,0.67664,0.67667,72700000.0
2005-12-14 08:38:00,0.67667,0.67671,0.67667,0.67668,137200001.0
2005-12-14 08:39:00,0.67666,0.67676,0.67666,0.67671,214200005.0
2005-12-14 08:40:00,0.67665,0.67671,0.67665,0.6767,86299999.0
2005-12-14 08:41:00,0.67666,0.67666,0.67663,0.67663,75100000.0
2005-12-14 08:42:00,0.67661,0.67672,0.67661,0.67666,177300003.0
2005-12-14 08:43:00,0.67663,0.67667,0.6766,0.6766,61600000.0
2005-12-14 08:44:00,0.67663,0.67671,0.6766,0.67671,81400001.0
2005-12-14 08:45:00,0.67666,0.67671,0.67666,0.67667,90500000.0
2005-12-14 08:46:00,0.67667,0.67669,0.67665,0.67666,194800001.0
2005-12-14 08:47:00,0.67663,0.67665,0.67662,0.67665,93499999.0
2005-12-14 08:48:00,0.67663,0.67665,0.67663,0.67665,38300000.0
2005-12-14 08:49:00,0.67666,0.6767,0.67664,0.6767,204300000.0
2005-12-14 08:50:00,0.67667,0.67668,0.6766,0.67668,127299999.0
2005-12-14 08:51:00,0.67672,0.67675,0.67671,0.67672,107799999.0
2005-12-14 08:52:00,0.67668,0.67673,0.67668,0.67673,72500002.0
2005-12-14 08:53:00,0.67656,0.67668,0.67656,0.67668,178200002.0
2005-12-14 08:54:00,0.67672,0.67675,0.67668,0.67671,141200000.0
2005-12-14 08:55:00,0.67672,0.67678,0.67664,0.6767,117299997.0
2005-12-14 08:56:00,0.67674,0.67674,0.67669,0.6767,66600002.0
2005-12-14 08:57:00,0.67668,0.67676,0.67667,0.67672,177000003.0
2005-12-14 08:58:00,0.67668,0.67668,0.6766,0.67667,175699995.0
2005-12-14 08:59:00,0.67665,0.67667,0.67661,0.67666,225600003.0
2005-12-14 09:00:00,0.67665,0.67666,0.67658,0.67666,18400000.0
2005-12-14 09:01:00,0.67672,0.6768,0.67672,0.67678,197599997.0
2005-12-14 09:02:00,0.67679,0.67688,0.67675,0.67688,51900000.0
2005-12-14 09:03:00,0.67697,0.67704,0.67697,0.67703,177300000.0
2005-12-14 09:04:00,0.67709,0.67709,0.67706,0.67708,91500001.0
2005-12-14 09:05:00,0.67712,0.67715,0.67708,0.67712,151799997.0
2005-12-14 09:06:00,0.67713,0.67722,0.67713,0.67717,87400000.0
2005-12-14 09:07:00,0.67713,0.67713,0.677,0.677,138199999.0
2005-12-14 09:08:00,0.677,0.67709,0.677,0.67701,81000001.0
2005-12-14 09:09:00,0.67703,0.67703,0.67692,0.67699,167099996.0
2005-12-14 09:10:00,0.677,0.677,0.67667,0.67667,39600001.0
2005-12-14 09:11:00,0.67655,0.67658,0.67647,0.67651,160600000.0
2005-12-14 09:12:00,0.67653,0.67654,0.67648,0.67648,108100004.0
2005-12-14 09:13:00,0.67643,0.67643,0.67641,0.67641,26300000.0
2005-12-14 09:14:00,0.67638,0.67642,0.67633,0.6764,146800001.0
2005-12-14 09:15:00,0.67636,0.67636,0.67632,0.67632,136900001.0
2005-12-14 09:16:00,0.67629,0.67634,0.67626,0.6763,192700000.0
2005-12-14 09:17:00,0.67627,0.67634,0.67625,0.67629,65600002.0
2005-12-14 09:18:00,0.67631,0.67635,0.67613,0.67625,112999996.0
2005-12-14 09:19:00,0.67635,0.67645,0.67624,0.67645,247399999.0
2005-12-14 09:20:00,0.67651,0.67654,0.67646,0.6765,131699999.0
2005-12-14 09:21:00,0.67652,0.67665,0.67652,0.67665,136799999.0
2005-12-14 09:22:00,0.67665,0.67665,0.67657,0.67664,73400001.0
2005-12-14 09:23:00,0.67659,0.67659,0.67654,0.67656,174299999.0
2005-12-14 09:24:00,0.67656,0.67656,0.67639,0.6764,117700002.0
2005-12-14 09:25:00,0.67646,0.67646,0.67624,0.67625,123999997.0
2005-12-14 09:26:00,0.67624,0.67626,0.67618,0.67626,136800002.0
2005-12-14 09:27:00,0.67627,0.67636,0.6762,0.6763,152899996.0
2005-12-14 09:28:00,0.67624,0.67625,0.67617,0.67625,129100001.0
2005-12-14 09:29:00,0.67624,0.67625,0.67619,0.67625,125700003.0
2005-12-14 09:30:00,0.67628,0.67632,0.67628,0.67628,185299999.0
2005-12-14 09:31:00,0.67626,0.67631,0.67625,0.6763,150700002.0
2005-12-14 09:32:00,0.67625,0.67626,0.67621,0.67625,116100000.0
2005-12-14 09:33:00,0.67626,0.67627,0.67618,0.67623,266299997.0
2005-12-14 09:34:00,0.67626,0.67627,0.67619,0.67623,318199999.0
2005-12-14 09:35:00,0.67627,0.67633,0.67625,0.67633,140399999.0
2005-12-14 09:36:00,0.67638,0.67642,0.67631,0.67631,62100000.0
2005-12-14 09:37:00,0.67632,0.67637,0.67632,0.67633,40700000.0
2005-12-14 09:38:00,0.67639,0.67639,0.67635,0.67637,185999995.0
2005-12-14 09:39:00,0.67634,0.67636,0.67634,0.67636,39100000.0
2005-12-14 09:40:00,0.67638,0.67641,0.67638,0.67638,157599999.0
2005-12-14 09:41:00,0.67638,0.67641,0.67634,0.67635,76700000.0
2005-12-14 09:42:00,0.67639,0.67642,0.67632,0.67637,175700000.0
2005-12-14 09:43:00,0.67638,0.67649,0.67638,0.67648,113199999.0
2005-12-14 09:44:00,0.67638,0.67654,0.67638,0.67643,143400001.0
2005-12-14 09:45:00,0.67641,0.67641,0.67637,0.67637,130600000.0
2005-12-14 09:46:00,0.67637,0.67637,0.67632,0.67632,6200000.0
2005-12-14 09:47:00,0.67636,0.67637,0.67635,0.67637,61400001.0
2005-12-14 09:48:00,0.6763,0.67635,0.6763,0.67632,172099999.0
2005-12-14 09:49:00,0.67632,0.67637,0.67629,0.67633,147300000.0
2005-12-14 09:50:00,0.67636,0.67637,0.67632,0.67634,153400000.0
2005-12-14 09:51:00,0.67636,0.67646,0.67636,0.67642,215699996.0
2005-12-14 09:52:00,0.67646,0.67648,0.6764,0.67642,157999999.0
2005-12-14 09:53:00,0.67642,0.67643,0.67638,0.67641,258799995.0
2005-12-14 09:54:00,0.67636,0.67653,0.67633,0.67653,118199999.0
2005-12-14 09:55:00,0.67648,0.67648,0.67644,0.67644,74300002.0
2005-12-14 09:56:00,0.67648,0.67648,0.67643,0.67643,68599998.0
2005-12-14 09:57:00,0.67643,0.67648,0.67634,0.67642,187300001.0
2005-12-14 09:58:00,0.67641,0.67643,0.67635,0.67643,145200004.0
2005-12-14 09:59:00,0.67649,0.67657,0.67649,0.6765,44900000.0
2005-12-14 10:00:00,0.6765,0.67654,0.67648,0.67652,115000001.0
2005-12-14 10:01:00,0.67648,0.67658,0.67648,0.67656,123100000.0
2005-12-14 10:02:00,0.67652,0.67658,0.67649,0.6765,168900000.0
2005-12-14 10:03:00,0.67653,0.67653,0.67645,0.67653,202200002.0
2005-12-14 10:04:00,0.67656,0.67656,0.67648,0.67653,106800003.0
2005-12-14 10:05:00,0.67649,0.67653,0.67641,0.67646,255800000.0
2005-12-14 10:06:00,0.67637,0.67638,0.67634,0.67636,250799997.0
2005-12-14 10:07:00,0.67636,0.67646,0.67636,0.67641,194299995.0
2005-12-14 10:08:00,0.67637,0.67638,0.67631,0.67637,266400002.0
2005-12-14 10:09:00,0.67638,0.67645,0.67638,0.67643,79100001.0
2005-12-14 10:10:00,0.6765,0.67661,0.6765,0.67655,168600000.0
2005-12-14 10:11:00,0.67655,0.67658,0.67646,0.6765,143800002.0
2005-12-14 10:12:00,0.67648,0.67655,0.67648,0.6765,109699998.0
2005-12-14 10:13:00,0.67654,0.67659,0.67648,0.67648,92700003.0
2005-12-14 10:14:00,0.67645,0.67647,0.67639,0.67645,110200002.0
2005-12-14 10:15:00,0.67645,0.67649,0.67639,0.67649,111200004.0
2005-12-14 10:16:00,0.67648,0.67649,0.67648,0.67649,34400000.0
2005-12-14 10:17:00,0.67644,0.67647,0.67641,0.67643,223199998.0
2005-12-14 10:18:00,0.67645,0.67646,0.67637,0.67637,75100001.0
2005-12-14 10:19:00,0.67641,0.67641,0.67637,0.67637,112600000.0
2005-12-14 10:20:00,0.67635,0.67642,0.67633,0.67642,194499996.0
2005-12-14 10:21:00,0.67637,0.67638,0.67637,0.67638,33500001.0
2005-12-14 10:22:00,0.67638,0.67644,0.67638,0.67644,198999993.0
2005-12-14 10:23:00,0.67648,0.67653,0.67645,0.67647,51000000.0
2005-12-14 10:24:00,0.67643,0.67645,0.67638,0.67645,104500002.0
2005-12-14 10:25:00,0.67641,0.67642,0.67641,0.67642,36900001.0
2005-12-14 10:26:00,0.67637,0.6764,0.67637,0.67637,144899999.0
2005-12-14 10:27:00,0.67638,0.67644,0.67635,0.67641,50200001.0
2005-12-14 10:28:00,0.67637,0.67641,0.67629,0.67635,186600005.0
2005-12-14 10:29:00,0.67631,0.67632,0.67623,0.6763,141799999.0
2005-12-14 10:30:00,0.67631,0.67632,0.6763,0.6763,148100003.0
2005-12-14 10:31:00,0.67633,0.67633,0.67624,0.67625,104599998.0
2005-12-14 10:32:00,0.67623,0.67624,0.67615,0.67623,183000001.0
2005-12-14 10:33:00,0.67622,0.67629,0.67622,0.67625,158799999.0
2005-12-14 10:34:00,0.67627,0.67628,0.67621,0.67623,66500000.0
2005-12-14 10:35:00,0.67623,0.67629,0.67614,0.67629,103700001.0
2005-12-14 10:36:00,0.67633,0.67633,0.67624,0.6763,204400003.0
2005-12-14 10:37:00,0.67627,0.67627,0.67616,0.6762,63799999.0
2005-12-14 10:38:00,0.6762,0.6765,0.6762,0.6765,99900001.0
2005-12-14 10:39:00,0.67648,0.67648,0.67636,0.67637,133299998.0
2005-12-14 10:40:00,0.6764,0.67643,0.67623,0.67623,56400001.0
2005-12-14 10:41:00,0.6763,0.6763,0.67623,0.67623,142500000.0
2005-12-14 10:42:00,0.6762,0.67622,0.67612,0.67612,88600000.0
2005-12-14 10:43:00,0.67616,0.67632,0.67613,0.67632,134999998.0
2005-12-14 10:44:00,0.6763,0.67634,0.67627,0.67631,179899998.0
2005-12-14 10:45:00,0.67631,0.67644,0.67627,0.67644,145100000.0
2005-12-14 10:46:00,0.67642,0.67652,0.67642,0.67646,107899999.0
2005-12-14 10:47:00,0.67648,0.67652,0.67648,0.67652,43099998.0
2005-12-14 10:48:00,0.67645,0.67645,0.67639,0.67639,32799999.0
2005-12-14 10:49:00,0.67636,0.67637,0.67627,0.67627,111699998.0
2005-12-14 10:50:00,0.67621,0.67623,0.67615,0.67619,191599999.0
2005-12-14 10:51:00,0.67625,0.67633,0.67624,0.67624,134299999.0
2005-12-14 10:52:00,0.67627,0.6764,0.67627,0.67637,151400004.0
2005-12-14 10:53:00,0.67632,0.67641,0.6763,0.67639,131900001.0
2005-12-14 10:54:00,0.67644,0.67644,0.67639,0.67639,174200001.0
2005-12-14 10:55:00,0.67642,0.67653,0.6764,0.67653,172400002.0
2005-12-14 10:56:00,0.67648,0.67649,0.67639,0.67648,150900002.0
2005-12-14 10:57:00,0.67645,0.67655,0.67645,0.67652,172000001.0
2005-12-14 10:58:00,0.67651,0.67651,0.67647,0.67647,37500001.0
2005-12-14 10:59:00,0.67643,0.67648,0.67638,0.67642,134100001.0
2005-12-14 11:00:00,0.67638,0.67638,0.67629,0.67633,126000003.0
2005-12-14 11:01:00,0.67633,0.67641,0.67631,0.67636,290500002.0
2005-12-14 11:02:00,0.67642,0.67652,0.67642,0.67649,61600001.0
2005-12-14 11:03:00,0.67645,0.67651,0.67644,0.67644,138100003.0
2005-12-14 11:04:00,0.67642,0.67646,0.67638,0.67641,250199999.0
2005-12-14 11:05:00,0.67636,0.6764,0.6763,0.67632,235899998.0
2005-12-14 11:06:00,0.67634,0.67634,0.67628,0.67633,232399997.0
2005-12-14 11:07:00,0.67632,0.6764,0.67632,0.67632,274299998.0
2005-12-14 11:08:00,0.6764,0.67644,0.67636,0.67644,143199998.0
2005-12-14 11:09:00,0.67645,0.67649,0.67645,0.67649,60600002.0
2005-12-14 11:10:00,0.67645,0.67645,0.67639,0.67643,147899996.0
2005-12-14 11:11:00,0.67643,0.67643,0.6764,0.67641,106200001.0
2005-12-14 11:12:00,0.67645,0.67651,0.67643,0.6765,144200001.0
2005-12-14 11:13:00,0.67646,0.67646,0.67638,0.67643,108000000.0
2005-12-14 11:14:00,0.67645,0.67645,0.67635,0.6764,144200001.0
2005-12-14 11:15:00,0.67645,0.67645,0.67637,0.67643,153199998.0
2005-12-14 11:16:00,0.67645,0.67648,0.67637,0.67648,152400002.0
2005-12-14 11:17:00,0.6765,0.67651,0.67646,0.67651,205000002.0
2005-12-14 11:18:00,0.67654,0.67655,0.67649,0.67655,39999999.0
2005-12-14 11:19:00,0.67654,0.67656,0.67646,0.67652,247499999.0
2005-12-14 11:20:00,0.67648,0.67654,0.67648,0.6765,104499999.0
2005-12-14 11:21:00,0.67658,0.6766,0.67656,0.6766,136599999.0
2005-12-14 11:22:00,0.67656,0.67658,0.67649,0.67649,103799997.0
2005-12-14 11:23:00,0.67651,0.67653,0.67649,0.67652,174899998.0
2005-12-14 11:24:00,0.6765,0.6766,0.67646,0.67649,291099996.0
2005-12-14 11:25:00,0.67652,0.67653,0.67652,0.67653,105000002.0
2005-12-14 11:26:00,0.67653,0.67655,0.67652,0.67655,70199999.0
2005-12-14 11:27:00,0.67653,0.67656,0.67653,0.67656,110100002.0
2005-12-14 11:28:00,0.67656,0.67661,0.67652,0.6766,126900000.0
2005-12-14 11:29:00,0.67663,0.67663,0.67657,0.6766,123799998.0
2005-12-14 11:30:00,0.67677,0.67712,0.67677,0.67707,162300004.0
2005-12-14 11:31:00,0.67715,0.67741,0.67715,0.67731,152600001.0
2005-12-14 11:32:00,0.67739,0.67756,0.67739,0.67753,108499999.0
2005-12-14 11:33:00,0.67752,0.67761,0.67747,0.67747,200599998.0
2005-12-14 11:34:00,0.67747,0.67752,0.67744,0.67744,138900001.0
2005-12-14 11:35:00,0.67746,0.67751,0.67746,0.67751,101699998.0
2005-12-14 11:36:00,0.67755,0.67768,0.67752,0.67752,286800004.0
2005-12-14 11:37:00,0.67752,0.67764,0.67752,0.67763,116099997.0
2005-12-14 11:38:00,0.67759,0.6777,0.67755,0.6777,87100001.0
2005-12-14 11:39:00,0.67771,0.6778,0.67766,0.6778,37399999.0
2005-12-14 11:40:00,0.67781,0.678,0.67781,0.67795,170799998.0
2005-12-14 11:41:00,0.67807,0.67828,0.67807,0.67826,201900003.0
2005-12-14 11:42:00,0.67819,0.67819,0.67815,0.67815,136000001.0
2005-12-14 11:43:00,0.67813,0.67825,0.67812,0.67825,130100002.0
2005-12-14 11:44:00,0.67824,0.67824,0.67808,0.67815,160700000.0
2005-12-14 11:45:00,0.67817,0.6783,0.67817,0.67823,187500002.0
2005-12-14 11:46:00,0.67819,0.6782,0.67811,0.67811,180500000.0
2005-12-14 11:47:00,0.67811,0.67811,0.67802,0.67808,133800004.0
2005-12-14 11:48:00,0.678,0.67803,0.67795,0.67803,146899998.0
2005-12-14 11:49:00,0.67802,0.67802,0.67795,0.678,179400001.0
2005-12-14 11:50:00,0.67791,0.678,0.67791,0.67796,181299995.0
2005-12-14 11:51:00,0.67797,0.67805,0.67797,0.678,283799997.0
2005-12-14 11:52:00,0.67802,0.67807,0.67801,0.67805,251299998.0
2005-12-14 11:53:00,0.678,0.67808,0.67798,0.67808,141599998.0
2005-12-14 11:54:00,0.67801,0.67821,0.67801,0.67812,237099999.0
2005-12-14 11:55:00,0.67813,0.67822,0.67808,0.67815,179199999.0
2005-12-14 11:56:00,0.67815,0.67824,0.67815,0.67824,179000001.0
2005-12-14 11:57:00,0.6783,0.67852,0.6783,0.67852,168600004.0
2005-12-14 11:58:00,0.67849,0.6786,0.67846,0.67857,125099999.0
2005-12-14 11:59:00,0.6786,0.67865,0.67853,0.67865,106899999.0
2005-12-14 12:00:00,0.67864,0.67866,0.67855,0.6786,224499996.0
2005-12-14 12:01:00,0.67868,0.67886,0.67868,0.67873,96800000.0
2005-12-14 12:02:00,0.67878,0.67878,0.67866,0.67877,284899997.0
2005-12-14 12:03:00,0.67882,0.67886,0.67875,0.67881,279899997.0
2005-12-14 12:04:00,0.67887,0.67887,0.67879,0.67883,150400001.0
2005-12-14 12:05:00,0.67882,0.67885,0.67882,0.67883,87899999.0
2005-12-14 12:06:00,0.67883,0.67889,0.67883,0.67889,75000000.0
2005-12-14 12:07:00,0.67887,0.67887,0.6788,0.6788,116600001.0
2005-12-14 12:08:00,0.67887,0.67889,0.67882,0.67889,104799999.0
2005-12-14 12:09:00,0.67888,0.67888,0.6788,0.67882,94400001.0
2005-12-14 12:10:00,0.67883,0.67884,0.67879,0.67881,107600001.0
2005-12-14 12:11:00,0.67876,0.67877,0.67869,0.6787,105599998.0
2005-12-14 12:12:00,0.67861,0.67868,0.67859,0.6786,102000000.0
2005-12-14 12:13:00,0.67854,0.67862,0.67854,0.67857,90400001.0
2005-12-14 12:14:00,0.67859,0.67864,0.67855,0.67863,51800001.0
2005-12-14 12:15:00,0.67861,0.67865,0.67855,0.67865,92800002.0
2005-12-14 12:16:00,0.67867,0.67889,0.67867,0.67889,143299997.0
2005-12-14 12:17:00,0.67887,0.67887,0.67879,0.67885,66900001.0
2005-12-14 12:18:00,0.67888,0.67895,0.67888,0.67888,91500000.0
2005-12-14 12:19:00,0.67888,0.67892,0.67883,0.67885,146600004.0
2005-12-14 12:20:00,0.67891,0.67891,0.67887,0.6789,107700001.0
2005-12-14 12:21:00,0.6788,0.67882,0.67874,0.67874,177800001.0
2005-12-14 12:22:00,0.67874,0.67879,0.67873,0.67873,160300001.0
2005-12-14 12:23:00,0.67873,0.67879,0.67873,0.67879,130500000.0
2005-12-14 12:24:00,0.67878,0.67879,0.67873,0.67879,223000003.0
2005-12-14 12:25:00,0.67878,0.67878,0.67872,0.67872,64600002.0
2005-12-14 12:26:00,0.67869,0.6787,0.67862,0.6787,157600000.0
2005-12-14 12:27:00,0.67869,0.67874,0.67868,0.67871,305899996.0
2005-12-14 12:28:00,0.67871,0.67871,0.67863,0.67863,135799999.0
2005-12-14 12:29:00,0.67864,0.67873,0.67864,0.67873,213399997.0
2005-12-14 12:30:00,0.67872,0.67872,0.67869,0.67871,188600002.0
2005-12-14 12:31:00,0.67872,0.67876,0.67868,0.67868,112399998.0
2005-12-14 12:32:00,0.67869,0.67876,0.67869,0.67873,69000000.0
2005-12-14 12:33:00,0.6788,0.67884,0.67875,0.67883,93200000.0
2005-12-14 12:34:00,0.67891,0.67895,0.6788,0.67891,204099997.0
2005-12-14 12:35:00,0.67893,0.67902,0.67886,0.67898,201800000.0
2005-12-14 12:36:00,0.67899,0.67911,0.67898,0.6791,223099998.0
2005-12-14 12:37:00,0.67909,0.67911,0.67903,0.67903,258699996.0
2005-12-14 12:38:00,0.67893,0.67893,0.67878,0.67879,118199999.0
2005-12-14 12:39:00,0.67887,0.67893,0.67883,0.67893,87600003.0
2005-12-14 12:40:00,0.67888,0.67893,0.67884,0.67885,138799997.0
2005-12-14 12:41:00,0.67889,0.67901,0.67889,0.67901,90200003.0
2005-12-14 12:42:00,0.679,0.67917,0.67899,0.67917,236299998.0
2005-12-14 12:43:00,0.67917,0.67917,0.67912,0.67912,98900002.0
2005-12-14 12:44:00,0.67906,0.67908,0.67904,0.67904,184199999.0
2005-12-14 12:45:00,0.67905,0.67905,0.67897,0.67897,147700001.0
2005-12-14 12:46:00,0.67898,0.67898,0.67884,0.67884,121900000.0
2005-12-14 12:47:00,0.67882,0.6789,0.67882,0.6789,134999997.0
2005-12-14 12:48:00,0.67885,0.67885,0.67876,0.67881,215899999.0
2005-12-14 12:49:00,0.6788,0.67882,0.67871,0.67871,79000001.0
2005-12-14 12:50:00,0.67873,0.67878,0.6787,0.6787,305799997.0
2005-12-14 12:51:00,0.67875,0.67884,0.67875,0.67877,256200004.0
2005-12-14 12:52:00,0.67879,0.67879,0.67876,0.67876,38100002.0
2005-12-14 12:53:00,0.6788,0.6788,0.67863,0.67867,136400003.0
2005-12-14 12:54:00,0.67867,0.67871,0.67867,0.67871,57399999.0
2005-12-14 12:55:00,0.67871,0.67871,0.67866,0.67866,43099998.0
2005-12-14 12:56:00,0.67861,0.67863,0.67854,0.67854,72800000.0
2005-12-14 12:57:00,0.67857,0.67857,0.67855,0.67855,1600000.0
2005-12-14 12:58:00,0.67855,0.67857,0.6785,0.6785,140100000.0
2005-12-14 12:59:00,0.67848,0.67852,0.67844,0.67848,234299995.0
2005-12-14 13:00:00,0.67852,0.67854,0.67846,0.67852,140500001.0
2005-12-14 13:01:00,0.67858,0.67859,0.67856,0.67856,88799999.0
2005-12-14 13:02:00,0.67859,0.67868,0.67856,0.67868,94299998.0
2005-12-14 13:03:00,0.67863,0.67864,0.67852,0.67856,95799998.0
2005-12-14 13:04:00,0.67853,0.67854,0.67846,0.67847,161900000.0
2005-12-14 13:05:00,0.67851,0.67851,0.67851,0.67851,69400002.0
2005-12-14 13:06:00,0.67857,0.67857,0.67843,0.67846,139600001.0
2005-12-14 13:07:00,0.67845,0.67845,0.6783,0.67831,74000001.0
2005-12-14 13:08:00,0.6783,0.6783,0.67823,0.67826,145900000.0
2005-12-14 13:09:00,0.6783,0.67837,0.67826,0.67837,42500000.0
2005-12-14 13:10:00,0.67831,0.67834,0.6783,0.67831,207000000.0
2005-12-14 13:11:00,0.67832,0.67835,0.67821,0.67821,186500002.0
2005-12-14 13:12:00,0.67822,0.67822,0.67818,0.67818,47799998.0
2005-12-14 13:13:00,0.67815,0.6782,0.67809,0.67809,127100000.0
2005-12-14 13:14:00,0.67809,0.67818,0.67807,0.67807,97499999.0
2005-12-14 13:15:00,0.678,0.67809,0.678,0.67809,55500001.0
2005-12-14 13:16:00,0.67807,0.67808,0.67803,0.67807,289400006.0
2005-12-14 13:17:00,0.6781,0.6781,0.67789,0.67792,137400001.0
2005-12-14 13:18:00,0.67787,0.67803,0.67787,0.67802,68799999.0
2005-12-14 13:19:00,0.67804,0.67808,0.67804,0.67808,37600000.0
2005-12-14 13:20:00,0.67807,0.67816,0.67807,0.67811,156299999.0
2005-12-14 13:21:00,0.67809,0.67819,0.67809,0.6781,145100000.0
2005-12-14 13:22:00,0.67812,0.67813,0.67812,0.67813,30300000.0
2005-12-14 13:23:00,0.67814,0.67822,0.67813,0.67818,285100002.0
2005-12-14 13:24:00,0.67819,0.67826,0.67819,0.67824,148200001.0
2005-12-14 13:25:00,0.6782,0.6782,0.67815,0.67815,170599999.0
2005-12-14 13:26:00,0.67818,0.67822,0.67813,0.67818,117199998.0
2005-12-14 13:27:00,0.67817,0.67825,0.67813,0.67817,110800001.0
2005-12-14 13:28:00,0.67815,0.67815,0.6781,0.67812,110900002.0
2005-12-14 13:29:00,0.67817,0.67818,0.67805,0.67805,160400003.0
2005-12-14 13:30:00,0.67805,0.67807,0.67797,0.67799,185399999.0
2005-12-14 13:31:00,0.678,0.67804,0.67798,0.67799,49500000.0
2005-12-14 13:32:00,0.67802,0.67804,0.67797,0.67798,131700000.0
2005-12-14 13:33:00,0.67799,0.6781,0.67799,0.6781,74199998.0
2005-12-14 13:34:00,0.67819,0.6783,0.67819,0.67829,103699999.0
2005-12-14 13:35:00,0.67834,0.67834,0.67827,0.67829,142100002.0
2005-12-14 13:36:00,0.67841,0.67842,0.67838,0.67841,183599998.0
2005-12-14 13:37:00,0.67842,0.67857,0.6784,0.67857,65400001.0
2005-12-14 13:38:00,0.67856,0.67858,0.67852,0.67852,187800000.0
2005-12-14 13:39:00,0.67852,0.67858,0.67848,0.67848,229300005.0
2005-12-14 13:40:00,0.67851,0.67851,0.67841,0.6785,66300002.0
2005-12-14 13:41:00,0.67844,0.67847,0.67838,0.67842,117000002.0
2005-12-14 13:42:00,0.67844,0.67844,0.67836,0.67841,141899999.0
2005-12-14 13:43:00,0.6784,0.67846,0.6783,0.6783,110100000.0
2005-12-14 13:44:00,0.67832,0.6784,0.67832,0.67833,40300000.0
2005-12-14 13:45:00,0.67836,0.67851,0.67836,0.6785,246800001.0
2005-12-14 13:46:00,0.67851,0.67854,0.67848,0.67849,182200000.0
2005-12-14 13:47:00,0.67852,0.67864,0.67852,0.67863,266099996.0
2005-12-14 13:48:00,0.6787,0.67882,0.6787,0.67878,117599998.0
2005-12-14 13:49:00,0.67881,0.67883,0.67875,0.67878,127600001.0
2005-12-14 13:50:00,0.67875,0.67885,0.67872,0.67877,225500005.0
2005-12-14 13:51:00,0.6787,0.67873,0.67863,0.67863,98199999.0
2005-12-14 13:52:00,0.67859,0.67867,0.67859,0.67862,156400000.0
2005-12-14 13:53:00,0.67869,0.67871,0.67864,0.6787,117200001.0
2005-12-14 13:54:00,0.67868,0.67868,0.6786,0.6786,141900001.0
2005-12-14 13:55:00,0.67865,0.67865,0.67859,0.67859,115099999.0
2005-12-14 13:56:00,0.67857,0.67857,0.67849,0.67855,138099998.0
2005-12-14 13:57:00,0.67852,0.67867,0.67852,0.67867,87100000.0
2005-12-14 13:58:00,0.67873,0.67883,0.67873,0.67883,103699996.0
2005-12-14 13:59:00,0.67881,0.67885,0.67878,0.67885,78100000.0
2005-12-14 14:00:00,0.67881,0.67882,0.67874,0.67882,221100001.0
2005-12-14 14:01:00,0.67876,0.67878,0.67869,0.67869,166199998.0
2005-12-14 14:02:00,0.6787,0.67879,0.6787,0.67879,161399999.0
2005-12-14 14:03:00,0.67875,0.67875,0.6787,0.6787,48100001.0
2005-12-14 14:04:00,0.67875,0.67875,0.67869,0.67871,85299998.0
2005-12-14 14:05:00,0.67865,0.67871,0.67865,0.67866,61900000.0
2005-12-14 14:06:00,0.67873,0.6788,0.67873,0.67875,221599999.0
2005-12-14 14:07:00,0.67872,0.67881,0.6787,0.67871,234000002.0
2005-12-14 14:08:00,0.67873,0.67873,0.67866,0.67873,111799999.0
2005-12-14 14:09:00,0.67872,0.67875,0.67868,0.67874,161000003.0
2005-12-14 14:10:00,0.67875,0.67875,0.67867,0.67875,132200001.0
2005-12-14 14:11:00,0.6787,0.6787,0.6787,0.6787,9500000.0
2005-12-14 14:12:00,0.67875,0.67875,0.67873,0.67873,103599999.0
2005-12-14 14:13:00,0.67873,0.67873,0.67863,0.67866,172300001.0
2005-12-14 14:14:00,0.6786,0.6786,0.67857,0.67859,27200000.0
2005-12-14 14:15:00,0.67858,0.67861,0.67853,0.67857,176200000.0
2005-12-14 14:16:00,0.67856,0.67857,0.67846,0.67846,42300001.0
2005-12-14 14:17:00,0.6784,0.6784,0.67834,0.67838,40100000.0
2005-12-14 14:18:00,0.67835,0.67837,0.67828,0.67835,193100001.0
2005-12-14 14:19:00,0.67834,0.67838,0.67834,0.67838,10500000.0
2005-12-14 14:20:00,0.67842,0.67842,0.67834,0.6784,183199999.0
2005-12-14 14:21:00,0.67838,0.67842,0.67834,0.6784,125199999.0
2005-12-14 14:22:00,0.67832,0.67838,0.67832,0.67838,96000001.0
2005-12-14 14:23:00,0.67833,0.67833,0.67825,0.67827,139300000.0
2005-12-14 14:24:00,0.67829,0.6783,0.67825,0.67826,51299999.0
2005-12-14 14:25:00,0.67825,0.67827,0.67819,0.67819,266800002.0
2005-12-14 14:26:00,0.67818,0.67824,0.67818,0.67824,156799996.0
2005-12-14 14:27:00,0.67828,0.6783,0.67822,0.67824,120600001.0
2005-12-14 14:28:00,0.67825,0.67825,0.67825,0.67825,50500000.0
2005-12-14 14:29:00,0.67822,0.67822,0.67818,0.67818,44599998.0
2005-12-14 14:30:00,0.67809,0.67816,0.67809,0.67815,73500001.0
2005-12-14 14:31:00,0.67813,0.67817,0.67813,0.67814,199999994.0
2005-12-14 14:32:00,0.67812,0.6782,0.67812,0.67815,200999996.0
2005-12-14 14:33:00,0.67812,0.67816,0.67807,0.67807,80000000.0
2005-12-14 14:34:00,0.67808,0.67812,0.67808,0.67808,296300006.0
2005-12-14 14:35:00,0.67807,0.67811,0.67805,0.67805,142800001.0
2005-12-14 14:36:00,0.67806,0.67809,0.67803,0.67807,217900002.0
2005-12-14 14:37:00,0.67805,0.67805,0.67795,0.67795,88700000.0
2005-12-14 14:38:00,0.67802,0.67803,0.67796,0.67802,251800003.0
2005-12-14 14:39:00,0.67802,0.67808,0.67801,0.67802,104400002.0
2005-12-14 14:40:00,0.67803,0.67803,0.67797,0.67798,164500000.0
2005-12-14 14:41:00,0.67797,0.67797,0.67789,0.67793,131500002.0
2005-12-14 14:42:00,0.67791,0.67795,0.67782,0.67788,129799999.0
2005-12-14 14:43:00,0.67797,0.67806,0.67797,0.678,135500002.0
2005-12-14 14:44:00,0.67802,0.67807,0.678,0.67807,165200005.0
2005-12-14 14:45:00,0.67809,0.67814,0.67806,0.67808,191400002.0
2005-12-14 14:46:00,0.67815,0.67819,0.67814,0.67816,94999999.0
2005-12-14 14:47:00,0.67816,0.67818,0.67816,0.67818,5600000.0
2005-12-14 14:48:00,0.67827,0.6783,0.67823,0.67823,183700003.0
2005-12-14 14:49:00,0.67826,0.67831,0.67826,0.67826,275099997.0
2005-12-14 14:50:00,0.67827,0.67831,0.67827,0.6783,64100000.0
2005-12-14 14:51:00,0.67821,0.6783,0.6782,0.67829,235099998.0
2005-12-14 14:52:00,0.67831,0.6784,0.67831,0.67835,101299999.0
2005-12-14 14:53:00,0.67834,0.67834,0.67829,0.67834,120800000.0
2005-12-14 14:54:00,0.6783,0.6783,0.67824,0.67824,142500000.0
2005-12-14 14:55:00,0.67825,0.67828,0.67822,0.67823,132599999.0
2005-12-14 14:56:00,0.67827,0.67827,0.6782,0.6782,232000002.0
2005-12-14 14:57:00,0.6782,0.67822,0.67817,0.6782,80400000.0
2005-12-14 14:58:00,0.67824,0.67824,0.67817,0.67823,228300001.0
2005-12-14 14:59:00,0.67822,0.67829,0.67822,0.67829,136200003.0
2005-12-14 15:00:00,0.67827,0.6783,0.67827,0.67828,27300001.0
2005-12-14 15:01:00,0.6783,0.6783,0.67825,0.67828,196099994.0
2005-12-14 15:02:00,0.67822,0.67822,0.67808,0.67808,83299998.0
2005-12-14 15:03:00,0.67809,0.67813,0.67804,0.67805,141000000.0
2005-12-14 15:04:00,0.67804,0.67815,0.67804,0.67815,126300001.0
2005-12-14 15:05:00,0.67814,0.67821,0.67813,0.6782,74099999.0
2005-12-14 15:06:00,0.67824,0.67825,0.67819,0.67824,138700001.0
2005-12-14 15:07:00,0.67831,0.67831,0.67823,0.67825,140299997.0
2005-12-14 15:08:00,0.67822,0.67823,0.67818,0.6782,125199999.0
2005-12-14 15:09:00,0.67821,0.67821,0.67814,0.67814,95900001.0
2005-12-14 15:10:00,0.67818,0.67822,0.67814,0.67815,209200002.0
2005-12-14 15:11:00,0.6782,0.67821,0.67814,0.67818,96800001.0
2005-12-14 15:12:00,0.67812,0.67812,0.67802,0.67809,130900000.0
2005-12-14 15:13:00,0.6781,0.67813,0.67804,0.6781,275499994.0
2005-12-14 15:14:00,0.67815,0.67822,0.67814,0.67814,102200000.0
2005-12-14 15:15:00,0.67812,0.67812,0.67807,0.67808,140400003.0
2005-12-14 15:16:00,0.67803,0.67807,0.67802,0.67802,127299999.0
2005-12-14 15:17:00,0.67807,0.67814,0.67806,0.67814,286900003.0
2005-12-14 15:18:00,0.67812,0.67817,0.67812,0.67815,149400000.0
2005-12-14 15:19:00,0.6781,0.67811,0.678,0.678,149099999.0
2005-12-14 15:20:00,0.67795,0.67795,0.6777,0.67776,172699999.0
2005-12-14 15:21:00,0.6778,0.67785,0.67777,0.67783,229600003.0
2005-12-14 15:22:00,0.67781,0.67798,0.67781,0.67795,166799998.0
2005-12-14 15:23:00,0.67793,0.67806,0.67793,0.67806,161400001.0
2005-12-14 15:24:00,0.67811,0.6782,0.67811,0.67816,124700004.0
2005-12-14 15:25:00,0.67812,0.67818,0.67809,0.6781,203099996.0
2005-12-14 15:26:00,0.67818,0.6782,0.67799,0.67812,206399997.0
2005-12-14 15:27:00,0.67815,0.67826,0.67815,0.67826,89900001.0
2005-12-14 15:28:00,0.67827,0.67827,0.67817,0.6782,93299997.0
2005-12-14 15:29:00,0.67821,0.67821,0.67812,0.67816,179299999.0
2005-12-14 15:30:00,0.67817,0.6787,0.67817,0.67869,135399996.0
2005-12-14 15:31:00,0.67875,0.67876,0.67862,0.67862,201899998.0
2005-12-14 15:32:00,0.67863,0.67866,0.67856,0.67863,184700003.0
2005-12-14 15:33:00,0.67866,0.67866,0.67837,0.67837,94899998.0
2005-12-14 15:34:00,0.67846,0.67866,0.67846,0.6786,127900001.0
2005-12-14 15:35:00,0.67876,0.67903,0.67876,0.67903,182000001.0
2005-12-14 15:36:00,0.67908,0.67915,0.67893,0.67897,206000003.0
2005-12-14 15:37:00,0.67893,0.67894,0.67881,0.67894,240000003.0
2005-12-14 15:38:00,0.67889,0.67895,0.67884,0.67892,158000000.0
2005-12-14 15:39:00,0.67883,0.67883,0.67869,0.67869,99999995.0
2005-12-14 15:40:00,0.67853,0.67853,0.67828,0.67828,60300001.0
2005-12-14 15:41:00,0.67825,0.6783,0.67821,0.67823,195699997.0
2005-12-14 15:42:00,0.67828,0.67833,0.67823,0.67833,171799998.0
2005-12-14 15:43:00,0.67829,0.67829,0.67817,0.67818,162699999.0
2005-12-14 15:44:00,0.67816,0.67816,0.67809,0.6781,113700001.0
2005-12-14 15:45:00,0.67807,0.67813,0.67807,0.6781,215599999.0
2005-12-14 15:46:00,0.67814,0.67821,0.67811,0.67821,87199998.0
2005-12-14 15:47:00,0.67823,0.67826,0.67815,0.67816,133500000.0
2005-12-14 15:48:00,0.67822,0.67835,0.67822,0.67828,156999999.0
2005-12-14 15:49:00,0.67829,0.67836,0.67829,0.67832,81200001.0
2005-12-14 15:50:00,0.67828,0.67834,0.67823,0.67834,145300002.0
2005-12-14 15:51:00,0.67846,0.67853,0.67846,0.67853,63999998.0
2005-12-14 15:52:00,0.67852,0.67867,0.67851,0.67867,153999995.0
2005-12-14 15:53:00,0.67866,0.67866,0.6785,0.6785,78500003.0
2005-12-14 15:54:00,0.67847,0.67848,0.6783,0.67832,129900001.0
2005-12-14 15:55:00,0.67835,0.67841,0.6783,0.67841,157899998.0
2005-12-14 15:56:00,0.67842,0.67844,0.67838,0.67838,108300004.0
2005-12-14 15:57:00,0.67841,0.67843,0.67837,0.67843,262800001.0
2005-12-14 15:58:00,0.67847,0.67863,0.67847,0.67862,177100001.0
2005-12-14 15:59:00,0.6786,0.6787,0.67856,0.6787,118800000.0
2005-12-14 16:00:00,0.67872,0.6788,0.67869,0.67874,136399997.0
2005-12-14 16:01:00,0.67874,0.67885,0.67871,0.67875,205300000.0
2005-12-14 16:02:00,0.67874,0.67877,0.6787,0.67872,103500001.0
2005-12-14 16:03:00,0.67868,0.67875,0.67868,0.6787,181200004.0
2005-12-14 16:04:00,0.67874,0.67874,0.67866,0.67869,121499999.0
2005-12-14 16:05:00,0.67865,0.67875,0.67865,0.67865,217799998.0
2005-12-14 16:06:00,0.67859,0.67859,0.67852,0.67852,88699998.0
2005-12-14 16:07:00,0.67844,0.67847,0.67837,0.67839,204999999.0
2005-12-14 16:08:00,0.67837,0.67842,0.67833,0.67835,151600003.0
2005-12-14 16:09:00,0.67838,0.67848,0.67838,0.67848,150999999.0
2005-12-14 16:10:00,0.67843,0.67853,0.67843,0.67853,63100000.0
2005-12-14 16:11:00,0.67858,0.67864,0.67856,0.67864,47100000.0
2005-12-14 16:12:00,0.67863,0.67865,0.6786,0.67863,136200001.0
2005-12-14 16:13:00,0.67863,0.67871,0.67861,0.67865,122300002.0
2005-12-14 16:14:00,0.67868,0.67871,0.67859,0.67859,192799997.0
2005-12-14 16:15:00,0.6785,0.6785,0.67845,0.67845,35900001.0
2005-12-14 16:16:00,0.67838,0.67842,0.67838,0.67841,101499999.0
2005-12-14 16:17:00,0.67831,0.6784,0.67831,0.67834,162100002.0
2005-12-14 16:18:00,0.67834,0.67834,0.67814,0.6782,81499997.0
2005-12-14 16:19:00,0.67822,0.67828,0.67822,0.67828,112700001.0
2005-12-14 16:20:00,0.67832,0.67835,0.67827,0.67829,70199999.0
2005-12-14 16:21:00,0.67832,0.6784,0.67829,0.67835,171399996.0
2005-12-14 16:22:00,0.67834,0.67843,0.67832,0.67838,231499995.0
2005-12-14 16:23:00,0.67843,0.67843,0.67837,0.67837,69200000.0
2005-12-14 16:24:00,0.67836,0.6784,0.67834,0.67837,197800001.0
2005-12-14 16:25:00,0.67836,0.67843,0.67833,0.67843,135900003.0
2005-12-14 16:26:00,0.67836,0.67836,0.67822,0.67825,131900002.0
2005-12-14 16:27:00,0.67833,0.6784,0.67832,0.67832,121900002.0
2005-12-14 16:28:00,0.67835,0.67842,0.67831,0.67842,129700000.0
2005-12-14 16:29:00,0.67847,0.67847,0.67843,0.67843,135000002.0
2005-12-14 16:30:00,0.67836,0.67837,0.67833,0.67837,59000001.0
2005-12-14 16:31:00,0.67831,0.67837,0.67831,0.67837,87400002.0
2005-12-14 16:32:00,0.67838,0.67838,0.67837,0.67837,103800001.0
2005-12-14 16:33:00,0.67835,0.6784,0.67835,0.6784,48599999.0
2005-12-14 16:34:00,0.67845,0.67847,0.67839,0.67845,82099998.0
2005-12-14 16:35:00,0.67851,0.67853,0.67846,0.67848,27800000.0
2005-12-14 16:36:00,0.67849,0.67862,0.67849,0.67857,161300003.0
2005-12-14 16:37:00,0.67857,0.67858,0.67852,0.67852,53100000.0
2005-12-14 16:38:00,0.67855,0.67862,0.67855,0.67857,163900000.0
2005-12-14 16:39:00,0.67856,0.67856,0.67855,0.67856,55999999.0
2005-12-14 16:40:00,0.6785,0.67855,0.67847,0.67851,161400000.0
2005-12-14 16:41:00,0.67851,0.67855,0.67849,0.67855,169799997.0
2005-12-14 16:42:00,0.67855,0.67865,0.67855,0.67861,82299997.0
2005-12-14 16:43:00,0.67853,0.67854,0.67847,0.67848,161999997.0
2005-12-14 16:44:00,0.67841,0.67846,0.67841,0.67842,164600002.0
2005-12-14 16:45:00,0.67833,0.67844,0.67832,0.67844,168999999.0
2005-12-14 16:46:00,0.67848,0.6785,0.67839,0.67845,236800001.0
2005-12-14 16:47:00,0.67842,0.67842,0.67837,0.67837,72100002.0
2005-12-14 16:48:00,0.67841,0.67847,0.67837,0.67845,126900001.0
2005-12-14 16:49:00,0.67846,0.67846,0.67837,0.67837,108600002.0
2005-12-14 16:50:00,0.67842,0.67853,0.67842,0.6785,102800002.0
2005-12-14 16:51:00,0.67851,0.67854,0.67849,0.67853,142199995.0
2005-12-14 16:52:00,0.67853,0.67856,0.67847,0.67852,102900000.0
2005-12-14 16:53:00,0.67856,0.67858,0.67854,0.67856,145799999.0
2005-12-14 16:54:00,0.67852,0.67852,0.67845,0.67845,124900000.0
2005-12-14 16:55:00,0.67846,0.67848,0.67838,0.67842,307600006.0
2005-12-14 16:56:00,0.67838,0.67843,0.67838,0.67842,167500004.0
2005-12-14 16:57:00,0.67843,0.67843,0.67834,0.67842,178499998.0
2005-12-14 16:58:00,0.67835,0.67835,0.67827,0.67835,184399997.0
2005-12-14 16:59:00,0.67833,0.67841,0.67833,0.67835,214999998.0
2005-12-14 17:00:00,0.67833,0.67848,0.67833,0.67843,174299999.0
2005-12-14 17:01:00,0.67845,0.67846,0.67838,0.67845,189899998.0
2005-12-14 17:02:00,0.67842,0.67848,0.67841,0.67842,81400002.0
2005-12-14 17:03:00,0.67838,0.67841,0.67832,0.67835,226599997.0
2005-12-14 17:04:00,0.67835,0.67835,0.67826,0.67826,182899999.0
2005-12-14 17:05:00,0.67827,0.67857,0.67827,0.6785,93300001.0
2005-12-14 17:06:00,0.67845,0.67847,0.6784,0.67845,168899999.0
2005-12-14 17:07:00,0.67843,0.67849,0.67841,0.67846,291700003.0
2005-12-14 17:08:00,0.67845,0.67848,0.67844,0.67846,159200000.0
2005-12-14 17:09:00,0.67845,0.6785,0.67838,0.67838,286399998.0
2005-12-14 17:10:00,0.67842,0.67844,0.67835,0.67844,163600000.0
2005-12-14 17:11:00,0.67845,0.6785,0.67845,0.67848,116700000.0
2005-12-14 17:12:00,0.67847,0.67848,0.67847,0.67848,32100000.0
2005-12-14 17:13:00,0.67849,0.67853,0.67839,0.6785,145600000.0
2005-12-14 17:14:00,0.67846,0.67846,0.67837,0.67837,91000002.0
2005-12-14 17:15:00,0.67832,0.67832,0.67819,0.67822,163500002.0
2005-12-14 17:16:00,0.67817,0.67821,0.67809,0.67809,197800002.0
2005-12-14 17:17:00,0.67805,0.67813,0.67805,0.67812,145199999.0
2005-12-14 17:18:00,0.67813,0.67818,0.67813,0.67818,59899999.0
2005-12-14 17:19:00,0.6782,0.67826,0.67816,0.67824,169800002.0
2005-12-14 17:20:00,0.67837,0.67844,0.67837,0.6784,166300003.0
2005-12-14 17:21:00,0.67838,0.67838,0.67827,0.67834,267299999.0
2005-12-14 17:22:00,0.67832,0.67836,0.67828,0.67833,126000000.0
2005-12-14 17:23:00,0.67834,0.67842,0.6783,0.6783,259700001.0
2005-12-14 17:24:00,0.67834,0.67834,0.67823,0.67825,234200001.0
2005-12-14 17:25:00,0.67819,0.67822,0.67815,0.67815,61800000.0
2005-12-14 17:26:00,0.67816,0.67816,0.6781,0.67812,112600002.0
2005-12-14 17:27:00,0.67811,0.67816,0.6781,0.67812,101799998.0
2005-12-14 17:28:00,0.67816,0.67816,0.67807,0.67813,157700001.0
2005-12-14 17:29:00,0.67815,0.67823,0.67809,0.67823,144499997.0
2005-12-14 17:30:00,0.67828,0.67828,0.67818,0.67818,181299998.0
2005-12-14 17:31:00,0.67822,0.67822,0.67808,0.67815,250999996.0
2005-12-14 17:32:00,0.67822,0.67827,0.67817,0.67825,168300004.0
2005-12-14 17:33:00,0.67821,0.67824,0.67815,0.6782,46000000.0
2005-12-14 17:34:00,0.6782,0.67826,0.67817,0.67817,172800005.0
2005-12-14 17:35:00,0.67821,0.67821,0.67799,0.678,85400000.0
2005-12-14 17:36:00,0.67796,0.67801,0.67793,0.67793,154100001.0
2005-12-14 17:37:00,0.67796,0.67807,0.67796,0.67805,139899999.0
2005-12-14 17:38:00,0.67805,0.67818,0.67805,0.67818,134000001.0
2005-12-14 17:39:00,0.67818,0.67822,0.6781,0.6781,88599999.0
2005-12-14 17:40:00,0.678,0.678,0.67786,0.6779,71599999.0
2005-12-14 17:41:00,0.67786,0.67795,0.6778,0.67783,128399998.0
2005-12-14 17:42:00,0.67777,0.67784,0.67775,0.67775,118500001.0
2005-12-14 17:43:00,0.67783,0.67785,0.67773,0.67779,94700000.0
2005-12-14 17:44:00,0.67782,0.67787,0.67777,0.67785,157999999.0
2005-12-14 17:45:00,0.67785,0.67786,0.6778,0.6778,220499998.0
2005-12-14 17:46:00,0.67778,0.67778,0.67777,0.67777,12100000.0
2005-12-14 17:47:00,0.67772,0.67775,0.6777,0.67775,205500000.0
2005-12-14 17:48:00,0.67774,0.67781,0.67771,0.6778,62999998.0
2005-12-14 17:49:00,0.67777,0.67782,0.67777,0.67777,102799999.0
2005-12-14 17:50:00,0.67768,0.67777,0.67768,0.67772,100800003.0
2005-12-14 17:51:00,0.67769,0.67776,0.67769,0.67775,183899998.0
2005-12-14 17:52:00,0.67774,0.67774,0.67766,0.67768,356700001.0
2005-12-14 17:53:00,0.67769,0.67775,0.67769,0.67775,76200002.0
2005-12-14 17:54:00,0.67778,0.67791,0.67775,0.67791,90299997.0
2005-12-14 17:55:00,0.67784,0.67788,0.67784,0.67785,153300004.0
2005-12-14 17:56:00,0.67786,0.67786,0.67784,0.67784,43800001.0
2005-12-14 17:57:00,0.67787,0.67792,0.67787,0.67788,204200000.0
2005-12-14 17:58:00,0.67788,0.6779,0.67783,0.67788,167100001.0
2005-12-14 17:59:00,0.67789,0.67807,0.67786,0.67802,111599998.0
2005-12-14 18:00:00,0.67801,0.67801,0.67789,0.67795,51900000.0
2005-12-14 18:01:00,0.67798,0.67799,0.6779,0.6779,1358099992.0
2005-12-14 18:02:00,0.67793,0.67797,0.67785,0.67785,1642299983.0
2005-12-14 18:03:00,0.67788,0.67803,0.67788,0.67792,1898200004.0
2005-12-14 18:04:00,0.67789,0.67803,0.67789,0.67802,623799993.0
2005-12-14 18:05:00,0.67798,0.67806,0.6779,0.67795,1114999998.0
2005-12-14 18:06:00,0.67793,0.67803,0.67783,0.67787,1697800010.0
2005-12-14 18:07:00,0.6786,0.6786,0.6785,0.6786,912299999.0
2005-12-14 18:08:00,0.6787,0.6787,0.6786,0.6787,912299999.0
2005-12-14 18:09:00,0.67788,0.67799,0.67782,0.67793,912299999.0
2005-12-14 18:10:00,0.67794,0.67797,0.67783,0.67788,1190899999.0
2005-12-14 18:11:00,0.6779,0.67806,0.67788,0.67806,1055600000.0
2005-12-14 18:12:00,0.67803,0.67803,0.6779,0.6779,965699996.0
2005-12-14 18:13:00,0.67799,0.67806,0.67796,0.67798,1006399998.0
2005-12-14 18:14:00,0.67798,0.67813,0.67798,0.67809,1565599999.0
2005-12-14 18:15:00,0.67814,0.67824,0.67811,0.67817,2146699984.0
2005-12-14 18:16:00,0.67822,0.67837,0.67822,0.67827,1148600006.0
2005-12-14 18:17:00,0.6783,0.67837,0.6782,0.67832,677699996.0
2005-12-14 18:18:00,0.67834,0.6784,0.67825,0.67832,890799999.0
2005-12-14 18:19:00,0.6783,0.67837,0.67823,0.67833,698500003.0
2005-12-14 18:20:00,0.67835,0.67836,0.67828,0.6783,642200003.0
2005-12-14 18:21:00,0.67828,0.67839,0.67826,0.67832,1076100000.0
2005-12-14 18:22:00,0.67834,0.67838,0.67828,0.67838,918800009.0
2005-12-14 18:23:00,0.6784,0.67843,0.67829,0.67838,1271399996.0
2005-12-14 18:24:00,0.67833,0.67837,0.67826,0.67832,1013299996.0
2005-12-14 18:25:00,0.67835,0.67839,0.67827,0.67828,921500008.0
2005-12-14 18:26:00,0.67829,0.67833,0.67822,0.67822,911200000.0
2005-12-14 18:27:00,0.67821,0.67826,0.67816,0.67823,545000000.0
2005-12-14 18:28:00,0.6782,0.67823,0.67812,0.67823,617399999.0
2005-12-14 18:29:00,0.6782,0.67831,0.67817,0.67829,953699996.0
2005-12-14 18:30:00,0.67832,0.67839,0.67821,0.67838,688900009.0
2005-12-14 18:31:00,0.67837,0.67841,0.6783,0.6783,460700001.0
2005-12-14 18:32:00,0.6783,0.67835,0.67819,0.67825,524900004.0
2005-12-14 18:33:00,0.67828,0.67837,0.67825,0.67835,991700011.0
2005-12-14 18:34:00,0.67837,0.67847,0.67835,0.67843,1111499996.0
2005-12-14 18:35:00,0.67843,0.67843,0.67834,0.67834,559899998.0
2005-12-14 18:36:00,0.6783,0.67837,0.6783,0.67835,223899996.0
2005-12-14 18:37:00,0.67837,0.67853,0.67837,0.67853,298900003.0
2005-12-14 18:38:00,0.67852,0.67852,0.67844,0.67846,376200000.0
2005-12-14 18:39:00,0.67853,0.67853,0.67845,0.67848,365700001.0
2005-12-14 18:40:00,0.67849,0.67849,0.67839,0.67845,347999999.0
2005-12-14 18:41:00,0.67847,0.67852,0.67844,0.6785,716999997.0
2005-12-14 18:42:00,0.67848,0.67855,0.67846,0.67854,393200004.0
2005-12-14 18:43:00,0.67852,0.67857,0.67849,0.67849,189900001.0
2005-12-14 18:44:00,0.6785,0.6786,0.67847,0.67847,683099998.0
2005-12-14 18:45:00,0.67849,0.67863,0.67844,0.67854,390800001.0
2005-12-14 18:46:00,0.67863,0.67866,0.67859,0.67865,203300005.0
2005-12-14 18:47:00,0.67869,0.6787,0.67859,0.67868,214699998.0
2005-12-14 18:48:00,0.6787,0.67885,0.6787,0.6788,369600002.0
2005-12-14 18:49:00,0.67874,0.6788,0.67871,0.67875,206099997.0
2005-12-14 18:50:00,0.67873,0.67875,0.67873,0.67874,97100002.0
2005-12-14 18:51:00,0.67873,0.67875,0.67867,0.67867,366300002.0
2005-12-14 18:52:00,0.67869,0.67879,0.67869,0.67873,317299995.0
2005-12-14 18:53:00,0.67873,0.67873,0.67861,0.67862,556300000.0
2005-12-14 18:54:00,0.67868,0.67868,0.6786,0.67867,246199999.0
2005-12-14 18:55:00,0.67861,0.67866,0.67856,0.67857,523900006.0
2005-12-14 18:56:00,0.6786,0.67878,0.6786,0.67863,488600005.0
2005-12-14 18:57:00,0.67867,0.67873,0.67867,0.67871,442799993.0
2005-12-14 18:58:00,0.67869,0.67876,0.67866,0.67867,1024099989.0
2005-12-14 18:59:00,0.67866,0.67876,0.67866,0.67873,691099996.0
2005-12-14 19:00:00,0.6787,0.67875,0.67866,0.67875,495500000.0
2005-12-14 19:01:00,0.67872,0.67872,0.67865,0.67865,100999999.0
2005-12-14 19:02:00,0.67865,0.67865,0.67855,0.67861,530500012.0
2005-12-14 19:03:00,0.67858,0.67862,0.67854,0.67857,614599996.0
2005-12-14 19:04:00,0.67858,0.67858,0.67847,0.67853,356299997.0
2005-12-14 19:05:00,0.67852,0.6786,0.67849,0.6786,414000000.0
2005-12-14 19:06:00,0.67857,0.67864,0.67856,0.67862,828299998.0
2005-12-14 19:07:00,0.67869,0.67877,0.67869,0.67872,355300000.0
2005-12-14 19:08:00,0.67881,0.67891,0.6788,0.6788,931999998.0
2005-12-14 19:09:00,0.6788,0.67888,0.6788,0.67888,500499999.0
2005-12-14 19:10:00,0.67889,0.6789,0.67881,0.67881,210000003.0
2005-12-14 19:11:00,0.67879,0.67891,0.67878,0.6789,114099999.0
2005-12-14 19:12:00,0.67887,0.67887,0.67879,0.6788,188699998.0
2005-12-14 19:13:00,0.67879,0.67883,0.67875,0.67875,347000001.0
2005-12-14 19:14:00,0.67876,0.67884,0.67876,0.67881,328099999.0
2005-12-14 19:15:00,0.67883,0.67887,0.67878,0.67882,515700004.0
2005-12-14 19:16:00,0.67886,0.67894,0.67886,0.67894,106499999.0
2005-12-14 19:17:00,0.67895,0.67898,0.67891,0.67898,368599998.0
2005-12-14 19:18:00,0.67898,0.67898,0.67891,0.67897,281599999.0
2005-12-14 19:19:00,0.67892,0.67892,0.67877,0.67877,406800001.0
2005-12-14 19:20:00,0.67873,0.67882,0.67873,0.67877,207300002.0
2005-12-14 19:21:00,0.67877,0.67877,0.6786,0.67865,323900000.0
2005-12-14 19:22:00,0.67865,0.67868,0.6786,0.67862,308999996.0
2005-12-14 19:23:00,0.67857,0.6786,0.67852,0.67856,460099999.0
2005-12-14 19:24:00,0.67854,0.67856,0.67851,0.67856,146799997.0
2005-12-14 19:25:00,0.67856,0.67856,0.67848,0.67852,137399996.0
2005-12-14 19:26:00,0.67848,0.67854,0.67843,0.67843,508800009.0
2005-12-14 19:27:00,0.67843,0.67848,0.67839,0.67846,887099995.0
2005-12-14 19:28:00,0.67841,0.67847,0.67838,0.67847,281800001.0
2005-12-14 19:29:00,0.67842,0.67842,0.67803,0.67803,462900005.0
2005-12-14 19:30:00,0.67799,0.67808,0.67798,0.67802,675500001.0
2005-12-14 19:31:00,0.67802,0.67805,0.6779,0.67803,913400000.0
2005-12-14 19:32:00,0.67808,0.67811,0.67803,0.67811,654700000.0
2005-12-14 19:33:00,0.67811,0.67825,0.67811,0.67825,340799998.0
2005-12-14 19:34:00,0.67827,0.67829,0.67822,0.67826,432300003.0
2005-12-14 19:35:00,0.67823,0.67827,0.67819,0.67825,500100002.0
2005-12-14 19:36:00,0.67827,0.67828,0.67817,0.67825,444599997.0
2005-12-14 19:37:00,0.67823,0.67823,0.67807,0.67807,437399998.0
2005-12-14 19:38:00,0.67807,0.67813,0.67807,0.67812,286400003.0
2005-12-14 19:39:00,0.67809,0.67809,0.67793,0.67798,876099994.0
2005-12-14 19:40:00,0.67792,0.67797,0.67788,0.67788,684000011.0
2005-12-14 19:41:00,0.67787,0.6779,0.67778,0.67783,639800002.0
2005-12-14 19:42:00,0.67783,0.67788,0.67777,0.67788,281499993.0
2005-12-14 19:43:00,0.67792,0.67792,0.67789,0.6779,121400004.0
2005-12-14 19:44:00,0.67787,0.6779,0.67787,0.67787,376699997.0
2005-12-14 19:45:00,0.6779,0.67792,0.67782,0.67783,308599994.0
2005-12-14 19:46:00,0.6779,0.67802,0.6779,0.678,150800003.0
2005-12-14 19:47:00,0.67792,0.67804,0.67792,0.67804,107999999.0
2005-12-14 19:48:00,0.67806,0.67809,0.67804,0.67809,137300000.0
2005-12-14 19:49:00,0.67812,0.67819,0.67809,0.67815,243700000.0
2005-12-14 19:50:00,0.67816,0.67819,0.67813,0.67815,340799994.0
2005-12-14 19:51:00,0.67816,0.6782,0.67813,0.67819,401099996.0
2005-12-14 19:52:00,0.67822,0.67826,0.67822,0.67824,273900002.0
2005-12-14 19:53:00,0.67824,0.67824,0.67812,0.67812,179099997.0
2005-12-14 19:54:00,0.67812,0.67813,0.67808,0.67808,114300003.0
2005-12-14 19:55:00,0.67806,0.67806,0.67798,0.67799,70199999.0
2005-12-14 19:56:00,0.67796,0.67797,0.67789,0.67797,129999999.0
2005-12-14 19:57:00,0.67798,0.67798,0.67787,0.67796,511700000.0
2005-12-14 19:58:00,0.67797,0.67799,0.67793,0.67793,259799997.0
2005-12-14 19:59:00,0.67792,0.67792,0.67783,0.67783,492700003.0
2005-12-14 20:00:00,0.67785,0.67789,0.6778,0.6778,159699999.0
2005-12-14 20:01:00,0.67778,0.67787,0.67777,0.67779,212599996.0
2005-12-14 20:02:00,0.67777,0.67781,0.67777,0.67777,212299999.0
2005-12-14 20:03:00,0.6778,0.6778,0.67773,0.67775,94699998.0
2005-12-14 20:04:00,0.67773,0.67775,0.67759,0.67759,92400001.0
2005-12-14 20:05:00,0.67755,0.67755,0.67749,0.67754,178000001.0
2005-12-14 20:06:00,0.67754,0.6776,0.67752,0.67752,110500000.0
2005-12-14 20:07:00,0.67752,0.67759,0.67751,0.67751,149000002.0
2005-12-14 20:08:00,0.67757,0.67768,0.67757,0.67765,594200007.0
2005-12-14 20:09:00,0.67765,0.67769,0.67762,0.67763,202500001.0
2005-12-14 20:10:00,0.67759,0.67763,0.67755,0.67763,183300000.0
2005-12-14 20:11:00,0.67763,0.6777,0.67763,0.67765,226000005.0
2005-12-14 20:12:00,0.67767,0.67772,0.6776,0.67765,1033099988.0
2005-12-14 20:13:00,0.67764,0.6777,0.67762,0.67765,336799994.0
2005-12-14 20:14:00,0.67762,0.67762,0.67753,0.67758,390300000.0
2005-12-14 20:15:00,0.67758,0.67758,0.67751,0.67756,896200004.0
2005-12-14 20:16:00,0.67758,0.67761,0.67754,0.67754,498899998.0
2005-12-14 20:17:00,0.67753,0.67756,0.67739,0.67739,101300002.0
2005-12-14 20:18:00,0.67735,0.67737,0.67729,0.67737,257700002.0
2005-12-14 20:19:00,0.67737,0.67737,0.6773,0.6773,490600003.0
2005-12-14 20:20:00,0.67733,0.67734,0.67728,0.67733,378099996.0
2005-12-14 20:21:00,0.67727,0.67727,0.67714,0.67716,96200000.0
2005-12-14 20:22:00,0.67707,0.6771,0.67705,0.6771,170299999.0
2005-12-14 20:23:00,0.6771,0.67716,0.6771,0.6771,507900001.0
2005-12-14 20:24:00,0.67706,0.67718,0.67706,0.6771,356500000.0
2005-12-14 20:25:00,0.67711,0.67718,0.6771,0.67717,373900001.0
2005-12-14 20:26:00,0.67718,0.67726,0.67716,0.67717,1086099998.0
2005-12-14 20:27:00,0.67713,0.67724,0.67713,0.6772,423100000.0
2005-12-14 20:28:00,0.67725,0.67737,0.67725,0.67731,495999999.0
2005-12-14 20:29:00,0.67733,0.67739,0.6773,0.67732,695799997.0
2005-12-14 20:30:00,0.67734,0.67746,0.67733,0.6774,1633700006.0
2005-12-14 20:31:00,0.67742,0.67748,0.67738,0.6774,780300002.0
2005-12-14 20:32:00,0.67743,0.67751,0.67741,0.67749,1569200004.0
2005-12-14 20:33:00,0.6775,0.67752,0.6775,0.6775,267500004.0
2005-12-14 20:34:00,0.67746,0.67746,0.67738,0.67738,447400005.0
2005-12-14 20:35:00,0.67739,0.67739,0.67732,0.67735,502500004.0
2005-12-14 20:36:00,0.67733,0.67733,0.67723,0.67723,222199996.0
2005-12-14 20:37:00,0.67722,0.67725,0.67718,0.67718,666199998.0
2005-12-14 20:38:00,0.67715,0.67724,0.67714,0.67715,877399998.0
2005-12-14 20:39:00,0.67715,0.67718,0.67707,0.6771,414199995.0
2005-12-14 20:40:00,0.67709,0.67714,0.67707,0.6771,434899996.0
2005-12-14 20:41:00,0.67712,0.67715,0.67707,0.6771,292600000.0
2005-12-14 20:42:00,0.67711,0.67715,0.67711,0.67715,142499999.0
2005-12-14 20:43:00,0.67715,0.67727,0.67713,0.67713,579100004.0
2005-12-14 20:44:00,0.6771,0.67716,0.67707,0.67712,966799986.0
2005-12-14 20:45:00,0.67712,0.67721,0.67708,0.67715,324999991.0
2005-12-14 20:46:00,0.6772,0.6772,0.6771,0.67712,232700000.0
2005-12-14 20:47:00,0.6771,0.67716,0.67707,0.67708,708500002.0
2005-12-14 20:48:00,0.67705,0.67715,0.67703,0.6771,845900006.0
2005-12-14 20:49:00,0.67712,0.67714,0.67709,0.67711,328399999.0
2005-12-14 20:50:00,0.67711,0.67713,0.67701,0.67703,1428999987.0
2005-12-14 20:51:00,0.677,0.67704,0.67698,0.67702,549200004.0
2005-12-14 20:52:00,0.67701,0.67701,0.67646,0.67687,637000000.0
2005-12-14 20:53:00,0.67697,0.67702,0.67694,0.67697,897699999.0
2005-12-14 20:54:00,0.67697,0.67697,0.67683,0.67695,574799998.0
2005-12-14 20:55:00,0.67698,0.67709,0.67698,0.67703,426800003.0
2005-12-14 20:56:00,0.67703,0.67707,0.67693,0.67695,1102000002.0
2005-12-14 20:57:00,0.67692,0.677,0.67692,0.67695,1223900004.0
2005-12-14 20:58:00,0.67695,0.67704,0.67694,0.67697,736399994.0
2005-12-14 20:59:00,0.67693,0.67693,0.67674,0.67676,1572600015.0
2005-12-14 21:00:00,0.6768,0.67693,0.6768,0.67692,1561800012.0
2005-12-14 21:01:00,0.67693,0.67693,0.6768,0.67682,1225999992.0
2005-12-14 21:02:00,0.6768,0.67682,0.6767,0.67676,477000002.0
2005-12-14 21:03:00,0.67678,0.67691,0.67674,0.67677,819399995.0
2005-12-14 21:04:00,0.67676,0.67679,0.67669,0.67672,595399993.0
2005-12-14 21:05:00,0.6767,0.6768,0.6767,0.6768,469600003.0
2005-12-14 21:06:00,0.67683,0.67689,0.67674,0.6768,565400007.0
2005-12-14 21:07:00,0.67681,0.67691,0.67681,0.67687,164699998.0
2005-12-14 21:08:00,0.67684,0.67692,0.67682,0.67689,116899999.0
2005-12-14 21:09:00,0.67693,0.67706,0.67693,0.67705,361200003.0
2005-12-14 21:10:00,0.67704,0.67704,0.67697,0.67697,125200004.0
2005-12-14 21:11:00,0.67695,0.67695,0.6769,0.6769,188000001.0
2005-12-14 21:12:00,0.67683,0.67683,0.67678,0.6768,184899997.0
2005-12-14 21:13:00,0.6768,0.67681,0.6767,0.67672,296999998.0
2005-12-14 21:14:00,0.67674,0.67675,0.67665,0.67671,655099996.0
2005-12-14 21:15:00,0.67675,0.67684,0.67675,0.6768,387899999.0
2005-12-14 21:16:00,0.67678,0.67685,0.67671,0.67684,453199999.0
2005-12-14 21:17:00,0.67682,0.67688,0.67682,0.67688,174299997.0
2005-12-14 21:18:00,0.67685,0.67694,0.67685,0.67694,160399996.0
2005-12-14 21:19:00,0.67691,0.67691,0.67677,0.67677,579900002.0
2005-12-14 21:20:00,0.67671,0.67676,0.67668,0.67672,1039100004.0
2005-12-14 21:21:00,0.67673,0.67675,0.6767,0.67673,346100001.0
2005-12-14 21:22:00,0.67676,0.67685,0.67674,0.67685,788499998.0
2005-12-14 21:23:00,0.67681,0.67681,0.67676,0.67676,23600000.0
2005-12-14 21:24:00,0.67673,0.67673,0.67664,0.67668,357500002.0
2005-12-14 21:25:00,0.67674,0.67683,0.67672,0.67682,207799995.0
2005-12-14 21:26:00,0.67685,0.67685,0.67682,0.67682,104499999.0
2005-12-14 21:27:00,0.67685,0.67685,0.67683,0.67685,189899998.0
2005-12-14 21:28:00,0.67685,0.67687,0.6768,0.67683,265900002.0
2005-12-14 21:29:00,0.67682,0.67682,0.67679,0.67681,30700000.0
2005-12-14 21:30:00,0.67678,0.67678,0.6767,0.6767,198700003.0
2005-12-14 21:31:00,0.6767,0.67682,0.6767,0.67675,224499998.0
2005-12-14 21:32:00,0.67675,0.67684,0.67674,0.67684,814800001.0
2005-12-14 21:33:00,0.67685,0.67688,0.67683,0.67683,442700000.0
2005-12-14 21:34:00,0.67683,0.67685,0.67682,0.67683,494099999.0
2005-12-14 21:35:00,0.67683,0.67683,0.67674,0.67681,238099998.0
2005-12-14 21:36:00,0.67683,0.67685,0.6768,0.6768,86399999.0
2005-12-14 21:37:00,0.67685,0.67694,0.67685,0.67694,235999995.0
2005-12-14 21:38:00,0.67692,0.67697,0.67692,0.67695,146699997.0
2005-12-14 21:39:00,0.6769,0.67697,0.6769,0.67697,132199999.0
2005-12-14 21:40:00,0.67692,0.67702,0.67692,0.677,172000001.0
2005-12-14 21:41:00,0.67702,0.67715,0.67702,0.67715,102099999.0
2005-12-14 21:42:00,0.67713,0.67713,0.677,0.677,173600002.0
2005-12-14 21:43:00,0.67699,0.67707,0.67697,0.67702,342500002.0
2005-12-14 21:44:00,0.67703,0.67705,0.67702,0.67705,384300007.0
2005-12-14 21:45:00,0.67705,0.67713,0.67705,0.67713,111700000.0
2005-12-14 21:46:00,0.67715,0.67719,0.67711,0.67715,476700000.0
2005-12-14 21:47:00,0.67714,0.67715,0.67707,0.67707,305900000.0
2005-12-14 21:48:00,0.67706,0.67708,0.67704,0.67708,114200001.0
2005-12-14 21:49:00,0.67711,0.67728,0.67711,0.67725,208299998.0
2005-12-14 21:50:00,0.67725,0.67734,0.67718,0.67719,175100000.0
2005-12-14 21:51:00,0.67716,0.67721,0.67712,0.67712,237499999.0
2005-12-14 21:52:00,0.67711,0.67718,0.67707,0.67707,122900004.0
2005-12-14 21:53:00,0.67712,0.67714,0.67709,0.67709,63800000.0
2005-12-14 21:54:00,0.67708,0.6771,0.67705,0.67708,335400001.0
2005-12-14 21:55:00,0.67707,0.67707,0.677,0.677,239899996.0
2005-12-14 21:56:00,0.67702,0.67702,0.67699,0.677,151000002.0
2005-12-14 21:57:00,0.67699,0.67699,0.67686,0.67686,489499997.0
2005-12-14 21:58:00,0.67687,0.67691,0.67685,0.67685,156300002.0
2005-12-14 21:59:00,0.67681,0.677,0.67675,0.677,397699999.0
2005-12-14 22:00:00,0.67699,0.67702,0.67696,0.67698,295899999.0
2005-12-14 22:01:00,0.67698,0.67705,0.67688,0.67703,313300003.0
2005-12-14 22:02:00,0.677,0.67708,0.677,0.677,429300001.0
2005-12-14 22:03:00,0.67701,0.67708,0.67699,0.67707,340700003.0
2005-12-14 22:04:00,0.67708,0.67715,0.67703,0.67711,227299997.0
2005-12-14 22:05:00,0.67711,0.67716,0.67711,0.67716,161600003.0
2005-12-14 22:06:00,0.6772,0.67722,0.6771,0.6771,191699996.0
2005-12-14 22:07:00,0.67704,0.67705,0.67702,0.67702,106000002.0
2005-12-14 22:08:00,0.67698,0.677,0.67695,0.67695,279500000.0
2005-12-14 22:09:00,0.67697,0.677,0.67697,0.677,119999999.0
2005-12-14 22:10:00,0.67697,0.67703,0.67695,0.67698,139600000.0
2005-12-14 22:11:00,0.67697,0.67697,0.67687,0.67687,101500001.0
2005-12-14 22:12:00,0.67688,0.67695,0.67687,0.67688,583299993.0
2005-12-14 22:13:00,0.67688,0.67689,0.67685,0.67685,141700003.0
2005-12-14 22:14:00,0.67684,0.67689,0.67684,0.67689,34300001.0
2005-12-14 22:15:00,0.67688,0.67688,0.67675,0.67681,643099993.0
2005-12-14 22:16:00,0.67682,0.67684,0.67675,0.67682,602500003.0
2005-12-14 22:17:00,0.67685,0.67685,0.67685,0.67685,75700002.0
2005-12-14 22:18:00,0.67686,0.67687,0.67668,0.67668,91199999.0
2005-12-14 22:19:00,0.6767,0.67673,0.67668,0.67668,123499998.0
2005-12-14 22:20:00,0.67671,0.67671,0.67666,0.67666,94500000.0
2005-12-14 22:21:00,0.67663,0.67665,0.67653,0.67653,434199995.0
2005-12-14 22:22:00,0.67652,0.67661,0.67647,0.67647,393900006.0
2005-12-14 22:23:00,0.67645,0.67659,0.67645,0.67651,399299999.0
2005-12-14 22:24:00,0.67656,0.67665,0.67656,0.67664,284699998.0
2005-12-14 22:25:00,0.67664,0.6767,0.67657,0.6767,240399996.0
2005-12-14 22:26:00,0.6767,0.67671,0.67667,0.67667,370899996.0
2005-12-14 22:27:00,0.67668,0.67672,0.67668,0.67672,117100001.0
2005-12-14 22:28:00,0.6767,0.67671,0.67663,0.67665,131599999.0
2005-12-14 22:29:00,0.67669,0.67669,0.67663,0.67665,317700001.0
2005-12-14 22:30:00,0.67667,0.67672,0.67665,0.6767,109600001.0
2005-12-14 22:31:00,0.67675,0.67675,0.67671,0.67671,137999998.0
2005-12-14 22:32:00,0.67675,0.67678,0.67674,0.67675,236400001.0
2005-12-14 22:33:00,0.67676,0.67687,0.67676,0.67687,297000000.0
2005-12-14 22:34:00,0.67689,0.67692,0.67688,0.6769,325499999.0
2005-12-14 22:35:00,0.67693,0.67701,0.67693,0.67698,139700003.0
2005-12-14 22:36:00,0.67701,0.67714,0.67701,0.67714,152899998.0
2005-12-14 22:37:00,0.67712,0.67712,0.677,0.677,385599998.0
2005-12-14 22:38:00,0.67696,0.67698,0.67694,0.67697,121600000.0
2005-12-14 22:39:00,0.67699,0.67707,0.67699,0.67707,298199992.0
2005-12-14 22:40:00,0.67705,0.67718,0.67703,0.67703,318600000.0
2005-12-14 22:41:00,0.677,0.67704,0.67697,0.67697,309800001.0
2005-12-14 22:42:00,0.6769,0.67692,0.67683,0.67689,187700002.0
2005-12-14 22:43:00,0.6769,0.67695,0.67688,0.67692,108499999.0
2005-12-14 22:44:00,0.67697,0.67698,0.67695,0.67697,209099997.0
2005-12-14 22:45:00,0.67696,0.67696,0.67687,0.67687,133000000.0
2005-12-14 22:46:00,0.67687,0.6769,0.67685,0.67687,127899999.0
2005-12-14 22:47:00,0.67684,0.67684,0.6767,0.6767,161500001.0
2005-12-14 22:48:00,0.6767,0.67676,0.67659,0.67659,317900004.0
2005-12-14 22:49:00,0.6767,0.67673,0.67665,0.67665,78300001.0
2005-12-14 22:50:00,0.6767,0.67673,0.67667,0.67667,115499997.0
2005-12-14 22:51:00,0.67669,0.67672,0.67666,0.67672,61900000.0
2005-12-14 22:52:00,0.67674,0.67674,0.67668,0.6767,263800000.0
2005-12-14 22:53:00,0.6767,0.67678,0.6767,0.67673,170200005.0
2005-12-14 22:54:00,0.67673,0.67681,0.67673,0.67678,121400004.0
2005-12-14 22:55:00,0.67679,0.67683,0.67679,0.67682,129800001.0
2005-12-14 22:56:00,0.67681,0.67683,0.67677,0.67683,109500002.0
2005-12-14 22:57:00,0.67679,0.67682,0.67675,0.67682,210800002.0
2005-12-14 22:58:00,0.67682,0.67682,0.67673,0.6768,529500004.0
2005-12-14 22:59:00,0.6768,0.67697,0.6768,0.67683,457199995.0
2005-12-14 23:00:00,0.67674,0.67718,0.67674,0.67696,155500000.0
2005-12-14 23:01:00,0.67688,0.67688,0.67682,0.67682,70300002.0
2005-12-14 23:02:00,0.67679,0.67682,0.67673,0.67673,202300001.0
2005-12-14 23:03:00,0.67677,0.67677,0.67675,0.67676,97000000.0
2005-12-14 23:04:00,0.67678,0.67683,0.67678,0.67683,84599998.0
2005-12-14 23:05:00,0.67687,0.67694,0.67687,0.67694,194700001.0
2005-12-14 23:06:00,0.67697,0.67705,0.67696,0.67697,134600002.0
2005-12-14 23:07:00,0.67694,0.67698,0.67694,0.67698,79299999.0
2005-12-14 23:08:00,0.67695,0.67703,0.67695,0.67702,17600000.0
2005-12-14 23:09:00,0.67704,0.67704,0.67697,0.677,279199996.0
2005-12-14 23:10:00,0.67696,0.67699,0.67693,0.67699,162100000.0
2005-12-14 23:11:00,0.67703,0.67703,0.67693,0.67694,203799999.0
2005-12-14 23:12:00,0.67693,0.67699,0.67691,0.67695,157200004.0
2005-12-14 23:13:00,0.67687,0.6769,0.67687,0.6769,207099995.0
2005-12-14 23:14:00,0.6769,0.67695,0.67684,0.67684,98200002.0
2005-12-14 23:15:00,0.67683,0.67687,0.67682,0.67685,92400004.0
2005-12-14 23:16:00,0.67687,0.67687,0.67686,0.67686,35800000.0
2005-12-14 23:17:00,0.67695,0.67701,0.67688,0.67701,168400000.0
2005-12-14 23:18:00,0.67696,0.67696,0.67692,0.67692,14400000.0
2005-12-14 23:19:00,0.67693,0.67693,0.67693,0.67693,32899999.0
2005-12-14 23:20:00,0.67693,0.67699,0.67693,0.67699,128000000.0
2005-12-14 23:21:00,0.67696,0.67696,0.67695,0.67695,6500000.0
2005-12-14 23:22:00,0.67698,0.67698,0.67698,0.67698,35000000.0
2005-12-14 23:23:00,0.67695,0.67698,0.6769,0.67692,279299998.0
2005-12-14 23:24:00,0.67696,0.67696,0.67689,0.67689,62300000.0
2005-12-14 23:25:00,0.67687,0.67693,0.67687,0.67693,2900000.0
2005-12-14 23:26:00,0.67693,0.67695,0.6769,0.67691,108799999.0
2005-12-14 23:27:00,0.67687,0.67692,0.67684,0.67684,144500002.0
2005-12-14 23:28:00,0.67687,0.67693,0.6768,0.6768,115800001.0
2005-12-14 23:29:00,0.67678,0.67683,0.67675,0.67675,143700000.0
2005-12-14 23:30:00,0.67678,0.67683,0.67675,0.67678,132300001.0
2005-12-14 23:31:00,0.6768,0.67683,0.67675,0.6768,95000000.0
2005-12-14 23:32:00,0.67686,0.67691,0.67686,0.67687,154100001.0
2005-12-14 23:33:00,0.67686,0.67686,0.67676,0.6768,104200002.0
2005-12-14 23:34:00,0.6768,0.6768,0.67675,0.67677,77600002.0
2005-12-14 23:35:00,0.67682,0.67688,0.6768,0.67688,143300001.0
2005-12-14 23:36:00,0.67677,0.67677,0.67675,0.67675,32700000.0
2005-12-14 23:37:00,0.67678,0.67678,0.67667,0.67669,123300000.0
2005-12-14 23:38:00,0.67668,0.67676,0.67667,0.67667,140600003.0
2005-12-14 23:39:00,0.6767,0.67673,0.67667,0.6767,93399998.0
2005-12-14 23:40:00,0.6767,0.6767,0.67668,0.67668,40099999.0
2005-12-14 23:41:00,0.6767,0.6767,0.67665,0.67665,50399998.0
2005-12-14 23:42:00,0.67672,0.67672,0.6767,0.67671,32400001.0
2005-12-14 23:43:00,0.67673,0.67673,0.67664,0.67667,88400000.0
2005-12-14 23:44:00,0.67666,0.67666,0.67662,0.67664,80000002.0
2005-12-14 23:45:00,0.67662,0.67665,0.67662,0.67665,20000000.0
2005-12-14 23:46:00,0.67664,0.67664,0.67659,0.67659,134399997.0
2005-12-14 23:47:00,0.67665,0.67667,0.67661,0.67667,130799999.0
2005-12-14 23:48:00,0.6767,0.67673,0.67667,0.67667,107200001.0
2005-12-14 23:49:00,0.67665,0.67668,0.67665,0.67668,28099999.0
2005-12-14 23:50:00,0.67664,0.67668,0.67659,0.67668,102400002.0
2005-12-14 23:51:00,0.67666,0.67666,0.67659,0.67659,60699999.0
2005-12-14 23:52:00,0.67653,0.67666,0.67653,0.67666,73399998.0
2005-12-14 23:53:00,0.67663,0.67665,0.67653,0.67665,179600000.0
2005-12-14 23:54:00,0.67672,0.67672,0.67665,0.67665,136900002.0
2005-12-14 23:55:00,0.6767,0.6767,0.67665,0.6767,136900000.0
2005-12-14 23:56:00,0.67668,0.67668,0.67663,0.67666,244300000.0
2005-12-14 23:57:00,0.67669,0.6767,0.67663,0.67663,168100003.0
2005-12-14 23:58:00,0.67661,0.67671,0.67636,0.67671,214300004.0
2005-12-14 23:59:00,0.67667,0.6767,0.67667,0.6767,95000000.0
2005-12-15 00:00:00,0.67667,0.67672,0.67665,0.67665,191600005.0
2005-12-15 00:01:00,0.67638,0.67652,0.67635,0.67643,111200001.0
2005-12-15 00:02:00,0.67638,0.67648,0.6763,0.67636,125100002.0
2005-12-15 00:03:00,0.6765,0.67654,0.67615,0.67632,191300004.0
2005-12-15 00:04:00,0.67645,0.67654,0.67617,0.6763,143799999.0
2005-12-15 00:05:00,0.67632,0.67644,0.6762,0.67644,121800003.0
2005-12-15 00:06:00,0.6762,0.67657,0.6762,0.6764,255700004.0
2005-12-15 00:07:00,0.67639,0.67647,0.67625,0.67627,124200001.0
2005-12-15 00:08:00,0.67601,0.67655,0.67601,0.67644,194699999.0
2005-12-15 00:09:00,0.67657,0.67658,0.67624,0.67635,129300003.0
2005-12-15 00:10:00,0.67628,0.67643,0.67618,0.67643,184600003.0
2005-12-15 00:11:00,0.67657,0.67657,0.67629,0.67629,154799997.0
2005-12-15 00:12:00,0.67654,0.67655,0.6763,0.6764,186700004.0
2005-12-15 00:13:00,0.67645,0.67647,0.6763,0.67634,131599997.0
2005-12-15 00:14:00,0.6765,0.67653,0.67636,0.67646,216000001.0
2005-12-15 00:15:00,0.6765,0.67654,0.67628,0.67643,240000001.0
2005-12-15 00:16:00,0.67633,0.67644,0.67613,0.67627,58100000.0
2005-12-15 00:17:00,0.6762,0.67646,0.67618,0.67638,252599997.0
2005-12-15 00:18:00,0.6761,0.67651,0.6761,0.67638,200399998.0
2005-12-15 00:19:00,0.6763,0.67653,0.67622,0.67632,200500000.0
2005-12-15 00:20:00,0.67642,0.67644,0.67617,0.67625,216999998.0
2005-12-15 00:21:00,0.67628,0.67646,0.67611,0.67635,187499997.0
2005-12-15 00:22:00,0.67612,0.67636,0.67609,0.67609,128199999.0
2005-12-15 00:23:00,0.67617,0.67638,0.67599,0.67638,223100003.0
2005-12-15 00:24:00,0.6764,0.67644,0.67612,0.67619,135700003.0
2005-12-15 00:25:00,0.67605,0.67637,0.67603,0.67614,245300004.0
2005-12-15 00:26:00,0.67632,0.6764,0.67618,0.67622,223999996.0
2005-12-15 00:27:00,0.67617,0.6763,0.67595,0.6763,125000000.0
2005-12-15 00:28:00,0.6763,0.67635,0.67581,0.67581,155200001.0
2005-12-15 00:29:00,0.676,0.6763,0.676,0.67619,114099999.0
2005-12-15 00:30:00,0.6758,0.67608,0.67574,0.67599,178499998.0
2005-12-15 00:31:00,0.67596,0.67617,0.6759,0.6761,205699999.0
2005-12-15 00:32:00,0.67583,0.67621,0.67579,0.67618,173800000.0
2005-12-15 00:33:00,0.67603,0.67627,0.676,0.6762,115300003.0
2005-12-15 00:34:00,0.67603,0.67631,0.67595,0.67619,216800007.0
2005-12-15 00:35:00,0.67613,0.67629,0.67607,0.67621,175600000.0
2005-12-15 00:36:00,0.6759,0.67621,0.6759,0.67617,179500000.0
2005-12-15 00:37:00,0.67598,0.67624,0.67596,0.67611,317599998.0
2005-12-15 00:38:00,0.67654,0.67654,0.67645,0.67645,39800001.0
2005-12-15 00:39:00,0.67628,0.67629,0.67627,0.67629,146800002.0
2005-12-15 00:40:00,0.67632,0.67636,0.67629,0.6763,93199998.0
2005-12-15 00:41:00,0.67631,0.67637,0.67629,0.67635,124300000.0
2005-12-15 00:42:00,0.67633,0.67635,0.67621,0.67635,159599998.0
2005-12-15 00:43:00,0.67635,0.6764,0.67635,0.6764,95700001.0
2005-12-15 00:44:00,0.67641,0.67644,0.67633,0.67639,220399997.0
2005-12-15 00:45:00,0.67638,0.67638,0.67638,0.67638,800000.0
2005-12-15 00:46:00,0.67637,0.67637,0.67624,0.67631,149900001.0
2005-12-15 00:47:00,0.6763,0.67638,0.6763,0.67638,63100002.0
2005-12-15 00:48:00,0.67638,0.6764,0.67637,0.67638,225300001.0
2005-12-15 00:49:00,0.67641,0.67641,0.67632,0.67633,50800000.0
2005-12-15 00:50:00,0.6764,0.6764,0.67635,0.67635,57800000.0
2005-12-15 00:51:00,0.67642,0.67643,0.67632,0.67642,168800000.0
2005-12-15 00:52:00,0.67638,0.6764,0.67635,0.67635,57500001.0
2005-12-15 00:53:00,0.67635,0.67638,0.67633,0.67636,115799999.0
2005-12-15 00:54:00,0.6764,0.6764,0.67637,0.67637,84300000.0
2005-12-15 00:55:00,0.6764,0.6764,0.67637,0.67638,86100000.0
2005-12-15 00:56:00,0.67635,0.6764,0.67632,0.67637,50400001.0
2005-12-15 00:57:00,0.67637,0.6764,0.67635,0.67638,198899999.0
2005-12-15 00:58:00,0.67638,0.67638,0.67634,0.67634,141999998.0
2005-12-15 00:59:00,0.67637,0.67639,0.67636,0.67637,100200001.0
2005-12-15 01:00:00,0.67637,0.67639,0.67636,0.67636,109600000.0
2005-12-15 01:01:00,0.6764,0.6764,0.67635,0.67635,27100000.0
2005-12-15 01:02:00,0.67637,0.67637,0.67635,0.67637,123799998.0
2005-12-15 01:03:00,0.67637,0.6764,0.67635,0.67635,169400005.0
2005-12-15 01:04:00,0.67637,0.6764,0.67635,0.6764,166299997.0
2005-12-15 01:05:00,0.67638,0.6764,0.67635,0.6764,140100004.0
2005-12-15 01:06:00,0.6764,0.6764,0.67637,0.6764,156100002.0
2005-12-15 01:07:00,0.67637,0.67643,0.67632,0.67632,76899999.0
2005-12-15 01:08:00,0.67635,0.67637,0.67624,0.67624,108300002.0
2005-12-15 01:09:00,0.67624,0.67624,0.67616,0.67618,135000002.0
2005-12-15 01:10:00,0.67622,0.67626,0.67619,0.67623,143700003.0
2005-12-15 01:11:00,0.67623,0.67627,0.67623,0.67625,206699996.0
2005-12-15 01:12:00,0.67622,0.67625,0.6762,0.67623,166800000.0
2005-12-15 01:13:00,0.67625,0.67626,0.67625,0.67625,204199998.0
2005-12-15 01:14:00,0.67624,0.67627,0.67621,0.67623,210399995.0
2005-12-15 01:15:00,0.67621,0.67627,0.67621,0.67624,83899999.0
2005-12-15 01:16:00,0.67623,0.67625,0.6762,0.67625,125500001.0
2005-12-15 01:17:00,0.67625,0.67625,0.67622,0.67622,56800002.0
2005-12-15 01:18:00,0.6762,0.67625,0.6762,0.67625,6400000.0
2005-12-15 01:19:00,0.67625,0.67627,0.67622,0.67625,169300002.0
2005-12-15 01:20:00,0.67626,0.6763,0.67623,0.6763,103299998.0
2005-12-15 01:21:00,0.67628,0.67628,0.67624,0.67626,26300000.0
2005-12-15 01:22:00,0.6763,0.6763,0.67625,0.67629,149500000.0
2005-12-15 01:23:00,0.67628,0.67628,0.67624,0.67624,79299999.0
2005-12-15 01:24:00,0.67626,0.6763,0.67626,0.67627,134200003.0
2005-12-15 01:25:00,0.67623,0.67623,0.67623,0.67623,43799999.0
2005-12-15 01:26:00,0.6762,0.67629,0.6762,0.67625,204299998.0
2005-12-15 01:27:00,0.67632,0.67636,0.67629,0.6763,108400001.0
2005-12-15 01:28:00,0.67636,0.67636,0.67631,0.67632,43500000.0
2005-12-15 01:29:00,0.67635,0.67642,0.67634,0.67642,106400005.0
2005-12-15 01:30:00,0.67638,0.6764,0.67638,0.6764,57900001.0
2005-12-15 01:31:00,0.67637,0.6764,0.67637,0.67637,109100003.0
2005-12-15 01:32:00,0.67637,0.6764,0.67628,0.67628,63400001.0
2005-12-15 01:33:00,0.67628,0.67631,0.67628,0.6763,124400000.0
2005-12-15 01:34:00,0.67628,0.67628,0.67621,0.67621,90600001.0
2005-12-15 01:35:00,0.67622,0.67622,0.67615,0.67615,207899999.0
2005-12-15 01:36:00,0.67617,0.6762,0.67617,0.67617,100999998.0
2005-12-15 01:37:00,0.6762,0.6762,0.67617,0.6762,134600000.0
2005-12-15 01:38:00,0.67619,0.6763,0.67619,0.67627,188799998.0
2005-12-15 01:39:00,0.6763,0.67636,0.67626,0.67636,98900001.0
2005-12-15 01:40:00,0.67633,0.67638,0.67628,0.67628,148599999.0
2005-12-15 01:41:00,0.67628,0.67634,0.67628,0.67628,229000004.0
2005-12-15 01:42:00,0.67629,0.67631,0.67617,0.67624,181900000.0
2005-12-15 01:43:00,0.67632,0.67634,0.67623,0.67629,107700000.0
2005-12-15 01:44:00,0.67633,0.67633,0.67622,0.67622,141200002.0
2005-12-15 01:45:00,0.67627,0.67628,0.67572,0.67576,152800000.0
2005-12-15 01:46:00,0.67589,0.6759,0.67571,0.67584,161899999.0
2005-12-15 01:47:00,0.67582,0.67594,0.67576,0.67589,216299998.0
2005-12-15 01:48:00,0.67595,0.67612,0.67595,0.67612,178400004.0
2005-12-15 01:49:00,0.67609,0.67609,0.67597,0.67597,156699996.0
2005-12-15 01:50:00,0.67597,0.67607,0.67592,0.67599,137200001.0
2005-12-15 01:51:00,0.67605,0.67606,0.67592,0.67592,183499994.0
2005-12-15 01:52:00,0.67588,0.67594,0.67584,0.67586,211600003.0
2005-12-15 01:53:00,0.67583,0.67596,0.67579,0.67596,122100000.0
2005-12-15 01:54:00,0.67593,0.67593,0.67574,0.67578,141299999.0
2005-12-15 01:55:00,0.67577,0.67583,0.67577,0.67582,169799996.0
2005-12-15 01:56:00,0.6758,0.6758,0.67569,0.67576,244999999.0
2005-12-15 01:57:00,0.67575,0.67575,0.67571,0.67575,71800000.0
2005-12-15 01:58:00,0.67578,0.67578,0.67572,0.67578,157599999.0
2005-12-15 01:59:00,0.67579,0.67586,0.67577,0.67581,192200002.0
2005-12-15 02:00:00,0.67576,0.6758,0.67572,0.67572,114699998.0
2005-12-15 02:01:00,0.67582,0.67594,0.67582,0.67594,224899997.0
2005-12-15 02:02:00,0.67596,0.67614,0.67596,0.67614,120500003.0
2005-12-15 02:03:00,0.67619,0.67625,0.67618,0.67619,61499998.0
2005-12-15 02:04:00,0.67615,0.67618,0.67608,0.67618,153999997.0
2005-12-15 02:05:00,0.67616,0.67616,0.676,0.67613,247800002.0
2005-12-15 02:06:00,0.67614,0.6762,0.67613,0.67614,106600000.0
2005-12-15 02:07:00,0.67619,0.67619,0.6761,0.67612,149999997.0
2005-12-15 02:08:00,0.67612,0.67616,0.67609,0.67613,121500005.0
2005-12-15 02:09:00,0.67621,0.67632,0.67619,0.67632,91900001.0
2005-12-15 02:10:00,0.67634,0.67634,0.67628,0.67628,78999999.0
2005-12-15 02:11:00,0.67631,0.67636,0.67629,0.67629,153800000.0
2005-12-15 02:12:00,0.67625,0.6763,0.67611,0.6763,139100001.0
2005-12-15 02:13:00,0.67633,0.67636,0.67625,0.67629,168400000.0
2005-12-15 02:14:00,0.67631,0.67631,0.6761,0.67626,189899997.0
2005-12-15 02:15:00,0.67628,0.67633,0.67627,0.67627,115999999.0
2005-12-15 02:16:00,0.67623,0.67624,0.67615,0.67615,219500001.0
2005-12-15 02:17:00,0.67615,0.67619,0.67615,0.67618,118099999.0
2005-12-15 02:18:00,0.67618,0.67618,0.676,0.67606,113500000.0
2005-12-15 02:19:00,0.67608,0.67608,0.67601,0.67602,248899997.0
2005-12-15 02:20:00,0.67594,0.67595,0.67582,0.67582,159400002.0
2005-12-15 02:21:00,0.67575,0.67577,0.67575,0.67577,38299998.0
2005-12-15 02:22:00,0.67577,0.67579,0.67576,0.67578,32800000.0
2005-12-15 02:23:00,0.67577,0.67578,0.67572,0.67574,122399999.0
2005-12-15 02:24:00,0.67574,0.67579,0.6757,0.67578,142699999.0
2005-12-15 02:25:00,0.6758,0.67582,0.67575,0.6758,56800001.0
2005-12-15 02:26:00,0.67578,0.67578,0.6757,0.6757,51700000.0
2005-12-15 02:27:00,0.67565,0.6757,0.67565,0.67565,102500001.0
2005-12-15 02:28:00,0.6757,0.67576,0.6757,0.67574,189399998.0
2005-12-15 02:29:00,0.67577,0.67584,0.67577,0.67579,162599999.0
2005-12-15 02:30:00,0.67576,0.6758,0.67571,0.67571,139699996.0
2005-12-15 02:31:00,0.6757,0.67588,0.6757,0.67585,89400004.0
2005-12-15 02:32:00,0.67586,0.67586,0.67582,0.67582,87199997.0
2005-12-15 02:33:00,0.67578,0.67583,0.67576,0.67583,102399998.0
2005-12-15 02:34:00,0.6758,0.6759,0.67577,0.67588,128599998.0
2005-12-15 02:35:00,0.67586,0.67586,0.67579,0.67579,22700000.0
2005-12-15 02:36:00,0.67575,0.67586,0.67575,0.67583,62799999.0
2005-12-15 02:37:00,0.67583,0.67585,0.67582,0.67585,64700000.0
2005-12-15 02:38:00,0.67585,0.67585,0.6758,0.67583,158400002.0
2005-12-15 02:39:00,0.6758,0.67585,0.67575,0.67577,73500000.0
2005-12-15 02:40:00,0.67582,0.67583,0.67575,0.67583,64400000.0
2005-12-15 02:41:00,0.67579,0.67585,0.67577,0.67585,147900001.0
2005-12-15 02:42:00,0.6758,0.67582,0.67577,0.67582,19200000.0
2005-12-15 02:43:00,0.67583,0.67583,0.67575,0.67575,51900000.0
2005-12-15 02:44:00,0.67577,0.67584,0.67577,0.67584,169999998.0
2005-12-15 02:45:00,0.6758,0.67587,0.6758,0.67587,129600000.0
2005-12-15 02:46:00,0.67593,0.67593,0.6759,0.6759,45100000.0
2005-12-15 02:47:00,0.67594,0.67606,0.67594,0.67598,102399999.0
2005-12-15 02:48:00,0.676,0.67606,0.676,0.67605,117699999.0
2005-12-15 02:49:00,0.67604,0.67604,0.67599,0.67602,131699999.0
2005-12-15 02:50:00,0.67602,0.67605,0.67599,0.67602,225199998.0
2005-12-15 02:51:00,0.67599,0.67606,0.67599,0.67606,56599998.0
2005-12-15 02:52:00,0.67608,0.67614,0.67607,0.67614,100099998.0
2005-12-15 02:53:00,0.67617,0.67617,0.67612,0.67613,71200001.0
2005-12-15 02:54:00,0.67609,0.67609,0.67599,0.67603,172500003.0
2005-12-15 02:55:00,0.67606,0.67629,0.67606,0.67612,252499996.0
2005-12-15 02:56:00,0.67608,0.6761,0.67605,0.6761,45500000.0
2005-12-15 02:57:00,0.67608,0.67611,0.67608,0.67609,137299999.0
2005-12-15 02:58:00,0.6761,0.67617,0.67607,0.67617,212499999.0
2005-12-15 02:59:00,0.67615,0.67619,0.67615,0.67615,41400000.0
2005-12-15 03:00:00,0.67618,0.6762,0.67618,0.6762,63100002.0
2005-12-15 03:01:00,0.67619,0.6762,0.67614,0.67614,222699999.0
2005-12-15 03:02:00,0.67614,0.67625,0.67614,0.6762,165700002.0
2005-12-15 03:03:00,0.67618,0.67622,0.67606,0.67606,135099994.0
2005-12-15 03:04:00,0.67602,0.67615,0.67601,0.67602,102300001.0
2005-12-15 03:05:00,0.67601,0.67604,0.67597,0.67598,115499999.0
2005-12-15 03:06:00,0.67599,0.67599,0.67591,0.67599,169700003.0
2005-12-15 03:07:00,0.67595,0.676,0.67595,0.676,109100001.0
2005-12-15 03:08:00,0.67601,0.67603,0.67597,0.67599,102800000.0
2005-12-15 03:09:00,0.676,0.676,0.67595,0.67595,137099998.0
2005-12-15 03:10:00,0.67596,0.67596,0.67586,0.67595,151200000.0
2005-12-15 03:11:00,0.6759,0.67592,0.67584,0.67584,93299998.0
2005-12-15 03:12:00,0.67589,0.67622,0.67589,0.67622,122500000.0
2005-12-15 03:13:00,0.67629,0.67639,0.67629,0.67638,58400001.0
2005-12-15 03:14:00,0.6764,0.67642,0.67633,0.67633,192100000.0
2005-12-15 03:15:00,0.67641,0.67657,0.67641,0.67652,164299998.0
2005-12-15 03:16:00,0.67674,0.6769,0.67674,0.67679,119700000.0
2005-12-15 03:17:00,0.67678,0.6768,0.67673,0.6768,83900001.0
2005-12-15 03:18:00,0.67677,0.67691,0.67676,0.67687,232599999.0
2005-12-15 03:19:00,0.67687,0.67712,0.67687,0.67712,207399996.0
2005-12-15 03:20:00,0.67706,0.67706,0.67699,0.67699,15400000.0
2005-12-15 03:21:00,0.67699,0.67701,0.67692,0.67692,335599996.0
2005-12-15 03:22:00,0.6769,0.67695,0.67689,0.67695,148700002.0
2005-12-15 03:23:00,0.67693,0.677,0.67687,0.677,133299995.0
2005-12-15 03:24:00,0.67699,0.67699,0.67696,0.67696,47399999.0
2005-12-15 03:25:00,0.67692,0.67698,0.67692,0.67693,179200001.0
2005-12-15 03:26:00,0.67695,0.67702,0.67695,0.67698,100400003.0
2005-12-15 03:27:00,0.67702,0.67708,0.677,0.67702,144800001.0
2005-12-15 03:28:00,0.67705,0.67708,0.677,0.677,52599999.0
2005-12-15 03:29:00,0.6771,0.6771,0.67708,0.67708,140400002.0
2005-12-15 03:30:00,0.67704,0.67704,0.67697,0.67699,124899997.0
2005-12-15 03:31:00,0.677,0.67713,0.677,0.67711,200399998.0
2005-12-15 03:32:00,0.6771,0.67713,0.67705,0.67709,239499999.0
2005-12-15 03:33:00,0.67694,0.67703,0.67694,0.67698,42900001.0
2005-12-15 03:34:00,0.67699,0.677,0.67679,0.6768,205000007.0
2005-12-15 03:35:00,0.67675,0.67676,0.6767,0.67675,93500000.0
2005-12-15 03:36:00,0.67672,0.67683,0.67666,0.67683,120700001.0
2005-12-15 03:37:00,0.67681,0.67681,0.67672,0.6768,38500000.0
2005-12-15 03:38:00,0.67687,0.67698,0.67687,0.67698,150799999.0
2005-12-15 03:39:00,0.67703,0.67705,0.67692,0.67704,247599998.0
2005-12-15 03:40:00,0.67704,0.67707,0.67702,0.67707,63800001.0
2005-12-15 03:41:00,0.67707,0.67709,0.67707,0.67709,91999999.0
2005-12-15 03:42:00,0.67705,0.67705,0.67702,0.67705,71500001.0
2005-12-15 03:43:00,0.67705,0.67705,0.67705,0.67705,24700001.0
2005-12-15 03:44:00,0.67705,0.67706,0.67698,0.67704,166299996.0
2005-12-15 03:45:00,0.677,0.67702,0.677,0.67702,55100001.0
2005-12-15 03:46:00,0.67701,0.67703,0.67701,0.67703,12800000.0
2005-12-15 03:47:00,0.67706,0.67706,0.677,0.67702,80000002.0
2005-12-15 03:48:00,0.67699,0.67707,0.67695,0.677,180899998.0
2005-12-15 03:49:00,0.67698,0.67698,0.67689,0.67693,241400006.0
2005-12-15 03:50:00,0.6769,0.67696,0.6769,0.67696,59000002.0
2005-12-15 03:51:00,0.67696,0.67697,0.67696,0.67697,15100000.0
2005-12-15 03:52:00,0.67702,0.67702,0.67701,0.67701,14300000.0
2005-12-15 03:53:00,0.6771,0.67711,0.67709,0.67711,16300000.0
2005-12-15 03:54:00,0.67719,0.67725,0.67716,0.67724,232500004.0
2005-12-15 03:55:00,0.67722,0.67727,0.67722,0.67727,60000001.0
2005-12-15 03:56:00,0.67721,0.67733,0.67721,0.67721,224700003.0
2005-12-15 03:57:00,0.67732,0.67736,0.6773,0.6773,138800002.0
2005-12-15 03:58:00,0.67722,0.6773,0.67722,0.67727,153000000.0
2005-12-15 03:59:00,0.67728,0.67728,0.67716,0.67716,180599998.0
2005-12-15 04:00:00,0.67724,0.67727,0.67718,0.67727,159099995.0
2005-12-15 04:01:00,0.67722,0.67722,0.67706,0.67714,168600003.0
2005-12-15 04:02:00,0.67713,0.67719,0.67711,0.67718,199499999.0
2005-12-15 04:03:00,0.67722,0.67722,0.67717,0.67718,132799996.0
2005-12-15 04:04:00,0.6772,0.6772,0.67717,0.67718,115099997.0
2005-12-15 04:05:00,0.6772,0.67725,0.6772,0.67723,72400002.0
2005-12-15 04:06:00,0.67726,0.67729,0.6772,0.6772,185400002.0
2005-12-15 04:07:00,0.67721,0.67721,0.67719,0.67719,77800000.0
2005-12-15 04:08:00,0.67719,0.67719,0.67718,0.67718,26199999.0
2005-12-15 04:09:00,0.67724,0.67724,0.67718,0.67719,209599996.0
2005-12-15 04:10:00,0.67723,0.67724,0.67719,0.67721,128299996.0
2005-12-15 04:11:00,0.67725,0.67728,0.6772,0.6772,195599999.0
2005-12-15 04:12:00,0.67723,0.67723,0.67723,0.67723,29500000.0
2005-12-15 04:13:00,0.6772,0.67724,0.67715,0.67724,180700001.0
2005-12-15 04:14:00,0.6772,0.6772,0.67709,0.67719,218299998.0
2005-12-15 04:15:00,0.6772,0.67728,0.6772,0.67726,166000001.0
2005-12-15 04:16:00,0.6773,0.6773,0.67722,0.67722,137100000.0
2005-12-15 04:17:00,0.67722,0.67722,0.67712,0.67719,127600000.0
2005-12-15 04:18:00,0.67717,0.67717,0.67713,0.67713,69500000.0
2005-12-15 04:19:00,0.67709,0.67712,0.67707,0.67707,150599996.0
2005-12-15 04:20:00,0.67708,0.67714,0.67708,0.67712,146500000.0
2005-12-15 04:21:00,0.67713,0.67717,0.67711,0.67712,163899998.0
2005-12-15 04:22:00,0.6771,0.67716,0.6771,0.6771,205600005.0
2005-12-15 04:23:00,0.67711,0.67716,0.67711,0.67713,105199997.0
2005-12-15 04:24:00,0.67707,0.67711,0.67707,0.6771,34400000.0
2005-12-15 04:25:00,0.67708,0.67708,0.67707,0.67707,7000000.0
2005-12-15 04:26:00,0.67698,0.67705,0.67698,0.67705,135200001.0
2005-12-15 04:27:00,0.67702,0.6771,0.67697,0.67705,217700000.0
2005-12-15 04:28:00,0.67703,0.67707,0.67703,0.67703,84500000.0
2005-12-15 04:29:00,0.67708,0.67708,0.67708,0.67708,10000000.0
2005-12-15 04:30:00,0.67708,0.67713,0.67707,0.67708,182899999.0
2005-12-15 04:31:00,0.67708,0.6771,0.67705,0.67708,64600002.0
2005-12-15 04:32:00,0.67712,0.67714,0.67706,0.67706,164500001.0
2005-12-15 04:33:00,0.67706,0.67714,0.67706,0.67714,62200002.0
2005-12-15 04:34:00,0.67715,0.67723,0.67711,0.67711,155200000.0
2005-12-15 04:35:00,0.67707,0.67723,0.67707,0.6772,104400001.0
2005-12-15 04:36:00,0.67718,0.67718,0.67709,0.67716,120600000.0
2005-12-15 04:37:00,0.67709,0.67714,0.67709,0.67712,140400002.0
2005-12-15 04:38:00,0.67714,0.67715,0.67705,0.67715,247299999.0
2005-12-15 04:39:00,0.67714,0.67716,0.67707,0.6771,214499996.0
2005-12-15 04:40:00,0.67714,0.67718,0.67709,0.67717,124599998.0
2005-12-15 04:41:00,0.6772,0.6772,0.67718,0.67718,34200000.0
2005-12-15 04:42:00,0.6772,0.6772,0.67713,0.67719,143199999.0
2005-12-15 04:43:00,0.67717,0.67718,0.67713,0.67717,173399998.0
2005-12-15 04:44:00,0.67715,0.67721,0.6771,0.6771,160299998.0
2005-12-15 04:45:00,0.677,0.67713,0.677,0.67713,149999999.0
2005-12-15 04:46:00,0.67711,0.67718,0.67711,0.67718,146599998.0
2005-12-15 04:47:00,0.67719,0.67719,0.67714,0.67717,113400003.0
2005-12-15 04:48:00,0.67715,0.67715,0.67712,0.67712,106900001.0
2005-12-15 04:49:00,0.67713,0.67716,0.6771,0.67711,111799996.0
2005-12-15 04:50:00,0.6771,0.67719,0.67707,0.67719,221000001.0
2005-12-15 04:51:00,0.67716,0.67716,0.67713,0.67713,38400002.0
2005-12-15 04:52:00,0.67709,0.67713,0.67709,0.67713,43900002.0
2005-12-15 04:53:00,0.67715,0.67718,0.6771,0.67715,83100001.0
2005-12-15 04:54:00,0.67715,0.67715,0.67715,0.67715,77300000.0
2005-12-15 04:55:00,0.67711,0.67713,0.67707,0.67711,138300002.0
2005-12-15 04:56:00,0.67712,0.67717,0.67712,0.67714,102300000.0
2005-12-15 04:57:00,0.67708,0.67713,0.67708,0.67713,51899998.0
2005-12-15 04:58:00,0.67707,0.67709,0.67705,0.67709,193199999.0
2005-12-15 04:59:00,0.67711,0.67712,0.67699,0.67701,194000000.0
2005-12-15 05:00:00,0.67699,0.677,0.67695,0.67695,55000001.0
2005-12-15 05:01:00,0.6769,0.67697,0.6769,0.67693,121800000.0
2005-12-15 05:02:00,0.67698,0.67703,0.67698,0.677,96400002.0
2005-12-15 05:03:00,0.67703,0.67705,0.67699,0.67699,91100001.0
2005-12-15 05:04:00,0.67699,0.67699,0.67688,0.67693,96600002.0
2005-12-15 05:05:00,0.67698,0.67698,0.67698,0.67698,14300000.0
2005-12-15 05:06:00,0.67695,0.67695,0.67693,0.67693,11300000.0
2005-12-15 05:07:00,0.6769,0.6769,0.67689,0.67689,3200000.0
2005-12-15 05:08:00,0.67689,0.67693,0.67689,0.6769,86099999.0
2005-12-15 05:09:00,0.67688,0.67698,0.67688,0.67698,70299999.0
2005-12-15 05:10:00,0.67692,0.67693,0.67692,0.67693,8800000.0
2005-12-15 05:11:00,0.67691,0.67692,0.67685,0.67685,85800003.0
2005-12-15 05:12:00,0.67688,0.67688,0.67682,0.67682,67199998.0
2005-12-15 05:13:00,0.67674,0.67674,0.67653,0.67658,145100001.0
2005-12-15 05:14:00,0.67653,0.67653,0.67642,0.67647,115700000.0
2005-12-15 05:15:00,0.67649,0.67651,0.67645,0.67647,202900000.0
2005-12-15 05:16:00,0.67648,0.67651,0.6764,0.67651,173000001.0
2005-12-15 05:17:00,0.67648,0.67648,0.67639,0.67644,145199999.0
2005-12-15 05:18:00,0.67636,0.67636,0.67626,0.67626,160500000.0
2005-12-15 05:19:00,0.67633,0.67637,0.67633,0.67637,11200000.0
2005-12-15 05:20:00,0.67641,0.67641,0.6763,0.6763,120699997.0
2005-12-15 05:21:00,0.67634,0.67644,0.67634,0.67641,198900002.0
2005-12-15 05:22:00,0.6764,0.67643,0.6763,0.6763,145599998.0
2005-12-15 05:23:00,0.67624,0.67629,0.67597,0.67597,244700002.0
2005-12-15 05:24:00,0.67605,0.6761,0.67596,0.67598,93200003.0
2005-12-15 05:25:00,0.67607,0.67608,0.67593,0.67597,219999998.0
2005-12-15 05:26:00,0.676,0.67605,0.67596,0.67599,146400000.0
2005-12-15 05:27:00,0.67599,0.676,0.67597,0.67598,110100001.0
2005-12-15 05:28:00,0.67594,0.67602,0.67594,0.67597,165600002.0
2005-12-15 05:29:00,0.676,0.67602,0.67594,0.67594,109799998.0
2005-12-15 05:30:00,0.67595,0.67602,0.67595,0.67595,164100002.0
2005-12-15 05:31:00,0.67603,0.6762,0.67603,0.6762,35900000.0
2005-12-15 05:32:00,0.67612,0.67612,0.67597,0.67603,182300003.0
2005-12-15 05:33:00,0.67601,0.67619,0.67601,0.67615,220300001.0
2005-12-15 05:34:00,0.67611,0.67619,0.67605,0.6761,192600001.0
2005-12-15 05:35:00,0.67615,0.67622,0.67605,0.67622,223600002.0
2005-12-15 05:36:00,0.67632,0.67655,0.67632,0.67655,149299996.0
2005-12-15 05:37:00,0.67656,0.67656,0.67637,0.67637,216300003.0
2005-12-15 05:38:00,0.67639,0.6765,0.67639,0.67645,69199998.0
2005-12-15 05:39:00,0.67638,0.67638,0.67626,0.67633,108500001.0
2005-12-15 05:40:00,0.67634,0.67636,0.67623,0.67636,172900003.0
2005-12-15 05:41:00,0.67641,0.67644,0.67641,0.67644,54200001.0
2005-12-15 05:42:00,0.67642,0.67643,0.67637,0.67637,106900002.0
2005-12-15 05:43:00,0.6763,0.67642,0.6763,0.67635,102200001.0
2005-12-15 05:44:00,0.67639,0.6764,0.67634,0.67639,185999997.0
2005-12-15 05:45:00,0.67638,0.67641,0.67633,0.67633,235599996.0
2005-12-15 05:46:00,0.67639,0.67643,0.67639,0.67643,12800000.0
2005-12-15 05:47:00,0.67635,0.6764,0.67629,0.6764,232000000.0
2005-12-15 05:48:00,0.67623,0.67623,0.67613,0.67613,41400002.0
2005-12-15 05:49:00,0.67595,0.676,0.67584,0.67584,141899997.0
2005-12-15 05:50:00,0.67576,0.67576,0.67553,0.67571,36199999.0
2005-12-15 05:51:00,0.67579,0.67579,0.67564,0.6757,98200000.0
2005-12-15 05:52:00,0.6757,0.67587,0.6757,0.67587,247599996.0
2005-12-15 05:53:00,0.67591,0.67595,0.67577,0.67593,157500000.0
2005-12-15 05:54:00,0.67602,0.67603,0.67596,0.67597,91700000.0
2005-12-15 05:55:00,0.67588,0.67592,0.67576,0.67589,237500001.0
2005-12-15 05:56:00,0.6759,0.6759,0.67586,0.6759,75899998.0
2005-12-15 05:57:00,0.67582,0.67591,0.67582,0.67589,105400002.0
2005-12-15 05:58:00,0.6759,0.6759,0.6759,0.6759,33500000.0
2005-12-15 05:59:00,0.67591,0.67594,0.67589,0.67589,136600002.0
2005-12-15 06:00:00,0.67592,0.67597,0.67587,0.67588,56900001.0
2005-12-15 06:01:00,0.67582,0.67582,0.67582,0.67582,1500000.0
2005-12-15 06:02:00,0.67578,0.67581,0.67575,0.67577,166999998.0
2005-12-15 06:03:00,0.67577,0.67577,0.67571,0.67571,75700001.0
2005-12-15 06:04:00,0.67578,0.67581,0.6757,0.67572,150300002.0
2005-12-15 06:05:00,0.67569,0.67572,0.67568,0.67571,85400001.0
2005-12-15 06:06:00,0.67566,0.67573,0.67566,0.67571,113500000.0
2005-12-15 06:07:00,0.67577,0.67582,0.67573,0.6758,248599999.0
2005-12-15 06:08:00,0.67575,0.67583,0.67572,0.67572,164499999.0
2005-12-15 06:09:00,0.67585,0.67592,0.67585,0.67592,60600002.0
2005-12-15 06:10:00,0.67595,0.67607,0.67593,0.67607,102800004.0
2005-12-15 06:11:00,0.67606,0.67606,0.67601,0.67601,51099999.0
2005-12-15 06:12:00,0.67599,0.67599,0.67595,0.67597,127900002.0
2005-12-15 06:13:00,0.67599,0.676,0.67596,0.67598,157200003.0
2005-12-15 06:14:00,0.67592,0.67602,0.67589,0.67602,130000000.0
2005-12-15 06:15:00,0.67602,0.67606,0.67593,0.67606,127399998.0
2005-12-15 06:16:00,0.67611,0.67611,0.67586,0.6759,85600000.0
2005-12-15 06:17:00,0.6759,0.67593,0.67588,0.67591,198300000.0
2005-12-15 06:18:00,0.6759,0.67594,0.67583,0.67594,182699996.0
2005-12-15 06:19:00,0.67594,0.67607,0.67588,0.67605,293199997.0
2005-12-15 06:20:00,0.676,0.67607,0.676,0.67607,52000000.0
2005-12-15 06:21:00,0.67612,0.67619,0.67602,0.67602,172799998.0
2005-12-15 06:22:00,0.6761,0.67623,0.6761,0.67618,160600003.0
2005-12-15 06:23:00,0.6761,0.67614,0.67605,0.67614,150800001.0
2005-12-15 06:24:00,0.67617,0.67623,0.67615,0.67617,140899998.0
2005-12-15 06:25:00,0.67622,0.67636,0.67622,0.67626,173899999.0
2005-12-15 06:26:00,0.67626,0.67633,0.67623,0.67623,203600002.0
2005-12-15 06:27:00,0.67623,0.67629,0.67623,0.67625,66400000.0
2005-12-15 06:28:00,0.67627,0.67631,0.67624,0.67627,115800002.0
2005-12-15 06:29:00,0.67632,0.67635,0.67627,0.67632,216400002.0
2005-12-15 06:30:00,0.6764,0.67649,0.6764,0.67649,90400002.0
2005-12-15 06:31:00,0.67646,0.67656,0.67646,0.67655,200899998.0
2005-12-15 06:32:00,0.67653,0.67653,0.67645,0.67649,102100001.0
2005-12-15 06:33:00,0.67647,0.67647,0.67637,0.67637,53799999.0
2005-12-15 06:34:00,0.67634,0.6764,0.6763,0.67639,188099998.0
2005-12-15 06:35:00,0.67642,0.67643,0.67637,0.67638,109399998.0
2005-12-15 06:36:00,0.67633,0.67644,0.67633,0.67644,181299996.0
2005-12-15 06:37:00,0.67644,0.67646,0.67631,0.67646,86600001.0
2005-12-15 06:38:00,0.67639,0.67654,0.67639,0.67654,137200001.0
2005-12-15 06:39:00,0.67654,0.67654,0.6765,0.6765,149499994.0
2005-12-15 06:40:00,0.67657,0.67667,0.67657,0.67667,280399994.0
2005-12-15 06:41:00,0.67666,0.67672,0.67658,0.67668,279099999.0
2005-12-15 06:42:00,0.67674,0.67682,0.67674,0.67681,79200000.0
2005-12-15 06:43:00,0.6768,0.6768,0.67674,0.67677,242100001.0
2005-12-15 06:44:00,0.67678,0.67689,0.67678,0.67682,114799996.0
2005-12-15 06:45:00,0.67689,0.67689,0.6768,0.6768,76100001.0
2005-12-15 06:46:00,0.6768,0.67692,0.6768,0.67682,141399997.0
2005-12-15 06:47:00,0.67684,0.67694,0.67684,0.6769,67099999.0
2005-12-15 06:48:00,0.67688,0.6769,0.67685,0.6769,156400002.0
2005-12-15 06:49:00,0.67699,0.67706,0.67699,0.67706,15600000.0
2005-12-15 06:50:00,0.6771,0.6771,0.67696,0.67703,93299999.0
2005-12-15 06:51:00,0.67702,0.67702,0.67686,0.67692,166200000.0
2005-12-15 06:52:00,0.67694,0.67699,0.67694,0.67699,128999998.0
2005-12-15 06:53:00,0.677,0.677,0.67692,0.67696,126799997.0
2005-12-15 06:54:00,0.67694,0.67695,0.67694,0.67695,1600000.0
2005-12-15 06:55:00,0.67695,0.67695,0.67684,0.67685,72000000.0
2005-12-15 06:56:00,0.67685,0.67693,0.67683,0.6769,214600002.0
2005-12-15 06:57:00,0.67689,0.67699,0.67688,0.67699,80600000.0
2005-12-15 06:58:00,0.677,0.677,0.677,0.677,8000000.0
2005-12-15 06:59:00,0.67692,0.67698,0.67691,0.67698,102100002.0
2005-12-15 07:00:00,0.67692,0.67694,0.67688,0.67689,94400000.0
2005-12-15 07:01:00,0.67686,0.67687,0.67682,0.67682,131299999.0
2005-12-15 07:02:00,0.67684,0.67688,0.67682,0.67682,134599999.0
2005-12-15 07:03:00,0.67689,0.67693,0.67689,0.67693,74200001.0
2005-12-15 07:04:00,0.67691,0.67695,0.67687,0.67693,61400000.0
2005-12-15 07:05:00,0.67691,0.67691,0.67685,0.67688,170299997.0
2005-12-15 07:06:00,0.67688,0.67688,0.6768,0.6768,82599999.0
2005-12-15 07:07:00,0.67676,0.67677,0.67674,0.67676,102300002.0
2005-12-15 07:08:00,0.67676,0.6768,0.67675,0.6768,64399999.0
2005-12-15 07:09:00,0.67682,0.67686,0.67672,0.67674,132599997.0
2005-12-15 07:10:00,0.67665,0.67666,0.6766,0.67662,62400001.0
2005-12-15 07:11:00,0.67664,0.67678,0.67664,0.67678,102200001.0
2005-12-15 07:12:00,0.67677,0.67677,0.67667,0.67668,167699999.0
2005-12-15 07:13:00,0.67666,0.67673,0.67662,0.67673,142900002.0
2005-12-15 07:14:00,0.67676,0.67679,0.67665,0.67671,143700000.0
2005-12-15 07:15:00,0.67675,0.67675,0.67669,0.67671,163400000.0
2005-12-15 07:16:00,0.67669,0.67669,0.67663,0.67665,109900001.0
2005-12-15 07:17:00,0.67664,0.67673,0.67664,0.67673,100899998.0
2005-12-15 07:18:00,0.67673,0.67673,0.67665,0.6767,99199997.0
2005-12-15 07:19:00,0.67672,0.67677,0.67669,0.67669,124899996.0
2005-12-15 07:20:00,0.67669,0.67676,0.67669,0.6767,199300001.0
2005-12-15 07:21:00,0.67675,0.67675,0.67673,0.67673,64500000.0
2005-12-15 07:22:00,0.67673,0.67675,0.67667,0.67675,135500002.0
2005-12-15 07:23:00,0.6767,0.6767,0.67658,0.67661,157099996.0
2005-12-15 07:24:00,0.6766,0.6767,0.67658,0.67665,261600001.0
2005-12-15 07:25:00,0.67671,0.67671,0.67664,0.67666,161299999.0
2005-12-15 07:26:00,0.67664,0.67667,0.6766,0.67666,100599999.0
2005-12-15 07:27:00,0.67669,0.67669,0.67665,0.67669,40800000.0
2005-12-15 07:28:00,0.67665,0.67665,0.67665,0.67665,32700001.0
2005-12-15 07:29:00,0.67669,0.67669,0.6766,0.67662,35600000.0
2005-12-15 07:30:00,0.67659,0.67668,0.67659,0.67663,157099997.0
2005-12-15 07:31:00,0.67665,0.67665,0.67659,0.67662,73600001.0
2005-12-15 07:32:00,0.67665,0.67667,0.67658,0.67658,120599999.0
2005-12-15 07:33:00,0.67658,0.67663,0.67658,0.67661,104300004.0
2005-12-15 07:34:00,0.6766,0.67668,0.67658,0.67661,250600001.0
2005-12-15 07:35:00,0.67655,0.67655,0.67643,0.67653,149400003.0
2005-12-15 07:36:00,0.67649,0.67649,0.6762,0.67632,176099998.0
2005-12-15 07:37:00,0.6764,0.67655,0.6764,0.67641,206300001.0
2005-12-15 07:38:00,0.67638,0.67638,0.67631,0.67631,198999998.0
2005-12-15 07:39:00,0.67632,0.67648,0.67632,0.67643,179800004.0
2005-12-15 07:40:00,0.67642,0.67647,0.67639,0.67645,198999998.0
2005-12-15 07:41:00,0.67644,0.67648,0.67637,0.67648,196900001.0
2005-12-15 07:42:00,0.6765,0.6765,0.67644,0.6765,158000003.0
2005-12-15 07:43:00,0.67642,0.67644,0.67638,0.67643,98400000.0
2005-12-15 07:44:00,0.67642,0.67651,0.67642,0.67647,134300002.0
2005-12-15 07:45:00,0.67644,0.67647,0.6764,0.6764,85200002.0
2005-12-15 07:46:00,0.67643,0.67651,0.67643,0.67645,101400000.0
2005-12-15 07:47:00,0.67658,0.67658,0.67647,0.67647,72799998.0
2005-12-15 07:48:00,0.67643,0.67649,0.67643,0.67648,48500001.0
2005-12-15 07:49:00,0.67645,0.67645,0.6764,0.67642,71900001.0
2005-12-15 07:50:00,0.67643,0.67644,0.67636,0.67644,206400001.0
2005-12-15 07:51:00,0.67641,0.67641,0.67627,0.67627,144600000.0
2005-12-15 07:52:00,0.67628,0.67628,0.67624,0.67624,20900000.0
2005-12-15 07:53:00,0.67631,0.67631,0.67631,0.67631,59799999.0
2005-12-15 07:54:00,0.67638,0.67643,0.67638,0.67638,92500002.0
2005-12-15 07:55:00,0.67639,0.67643,0.67639,0.67643,110100000.0
2005-12-15 07:56:00,0.67641,0.67649,0.67638,0.67645,165199997.0
2005-12-15 07:57:00,0.67646,0.67647,0.67641,0.67646,105000002.0
2005-12-15 07:58:00,0.67645,0.67645,0.6764,0.6764,109900000.0
2005-12-15 07:59:00,0.67643,0.67645,0.67643,0.67645,36700000.0
2005-12-15 08:00:00,0.67639,0.67646,0.67638,0.67642,239099997.0
2005-12-15 08:01:00,0.67643,0.67643,0.67637,0.67639,37500000.0
2005-12-15 08:02:00,0.6764,0.6764,0.6764,0.6764,9700000.0
2005-12-15 08:03:00,0.67643,0.67643,0.67643,0.67643,16200000.0
2005-12-15 08:04:00,0.67642,0.67642,0.67637,0.67637,122300001.0
2005-12-15 08:05:00,0.67636,0.67642,0.67636,0.67642,45399999.0
2005-12-15 08:06:00,0.67643,0.67645,0.67643,0.67645,104599998.0
2005-12-15 08:07:00,0.67644,0.67651,0.67641,0.67641,49900000.0
2005-12-15 08:08:00,0.67645,0.67645,0.67638,0.67638,137399999.0
2005-12-15 08:09:00,0.67647,0.67652,0.67645,0.67645,145299996.0
2005-12-15 08:10:00,0.6765,0.6765,0.67647,0.6765,144599999.0
2005-12-15 08:11:00,0.67645,0.67646,0.67638,0.67643,218599997.0
2005-12-15 08:12:00,0.67646,0.67646,0.67636,0.6764,216499999.0
2005-12-15 08:13:00,0.67639,0.67646,0.67638,0.67638,72399998.0
2005-12-15 08:14:00,0.67642,0.67644,0.67642,0.67644,93500001.0
2005-12-15 08:15:00,0.67645,0.67645,0.67635,0.67635,66600002.0
2005-12-15 08:16:00,0.67637,0.67638,0.67637,0.67638,58700001.0
2005-12-15 08:17:00,0.67643,0.67646,0.67638,0.67643,241800001.0
2005-12-15 08:18:00,0.6764,0.6764,0.6764,0.6764,35899998.0
2005-12-15 08:19:00,0.6764,0.67643,0.6764,0.67643,60700001.0
2005-12-15 08:20:00,0.67643,0.67643,0.67635,0.67641,106800000.0
2005-12-15 08:21:00,0.67641,0.67641,0.67631,0.67631,56600001.0
2005-12-15 08:22:00,0.67636,0.67637,0.6763,0.6763,247699996.0
2005-12-15 08:23:00,0.67634,0.67634,0.67628,0.67628,93799998.0
2005-12-15 08:24:00,0.67629,0.67634,0.67629,0.6763,145299997.0
2005-12-15 08:25:00,0.67624,0.67629,0.67624,0.67626,104499999.0
2005-12-15 08:26:00,0.67623,0.67623,0.67623,0.67623,21700001.0
2005-12-15 08:27:00,0.67624,0.67624,0.67614,0.67617,68000000.0
2005-12-15 08:28:00,0.67618,0.67622,0.67616,0.67616,87700003.0
2005-12-15 08:29:00,0.67621,0.67626,0.67616,0.67619,62200000.0
2005-12-15 08:30:00,0.67617,0.6762,0.67617,0.6762,65600000.0
2005-12-15 08:31:00,0.67616,0.67623,0.67612,0.67615,187999995.0
2005-12-15 08:32:00,0.67615,0.6762,0.67615,0.6762,177699997.0
2005-12-15 08:33:00,0.6762,0.6762,0.67617,0.67618,78399999.0
2005-12-15 08:34:00,0.67617,0.67623,0.67615,0.67623,115799999.0
2005-12-15 08:35:00,0.67625,0.67625,0.67625,0.67625,61400000.0
2005-12-15 08:36:00,0.67627,0.67627,0.67623,0.67623,36200000.0
2005-12-15 08:37:00,0.67622,0.67625,0.67617,0.67625,67000002.0
2005-12-15 08:38:00,0.67626,0.67628,0.67624,0.67628,110099997.0
2005-12-15 08:39:00,0.67626,0.67645,0.67626,0.67645,95200003.0
2005-12-15 08:40:00,0.67641,0.67648,0.67638,0.67648,76000002.0
2005-12-15 08:41:00,0.67646,0.67646,0.67643,0.67643,35900001.0
2005-12-15 08:42:00,0.6764,0.67648,0.6764,0.67648,168999998.0
2005-12-15 08:43:00,0.6765,0.67656,0.67649,0.67649,83299999.0
2005-12-15 08:44:00,0.67653,0.67656,0.6765,0.67655,226099997.0
2005-12-15 08:45:00,0.67652,0.67652,0.67651,0.67651,8800000.0
2005-12-15 08:46:00,0.67651,0.67655,0.67648,0.67655,147200000.0
2005-12-15 08:47:00,0.67653,0.6766,0.67653,0.67658,136499998.0
2005-12-15 08:48:00,0.67658,0.6766,0.67658,0.6766,70700000.0
2005-12-15 08:49:00,0.67661,0.67665,0.67658,0.6766,232200007.0
2005-12-15 08:50:00,0.6766,0.67666,0.6766,0.6766,121700001.0
2005-12-15 08:51:00,0.67663,0.67666,0.67661,0.67662,220800002.0
2005-12-15 08:52:00,0.67659,0.67671,0.67659,0.67671,118900000.0
2005-12-15 08:53:00,0.6767,0.67672,0.6767,0.6767,85400000.0
2005-12-15 08:54:00,0.67667,0.67667,0.67667,0.67667,8000000.0
2005-12-15 08:55:00,0.6767,0.67678,0.6767,0.67675,217700003.0
2005-12-15 08:56:00,0.67675,0.67684,0.67675,0.67683,99500000.0
2005-12-15 08:57:00,0.67686,0.67687,0.67681,0.67681,141999997.0
2005-12-15 08:58:00,0.67681,0.67686,0.67678,0.67686,129500001.0
2005-12-15 08:59:00,0.67683,0.67687,0.67677,0.67683,137300001.0
2005-12-15 09:00:00,0.67683,0.67685,0.67682,0.67685,97600000.0
2005-12-15 09:01:00,0.67688,0.67691,0.67683,0.67688,70899999.0
2005-12-15 09:02:00,0.67692,0.67697,0.67692,0.67697,102099999.0
2005-12-15 09:03:00,0.67703,0.67713,0.67703,0.67713,127599999.0
2005-12-15 09:04:00,0.67719,0.67724,0.67718,0.6772,46200000.0
2005-12-15 09:05:00,0.6772,0.67723,0.67712,0.67723,137800000.0
2005-12-15 09:06:00,0.67728,0.67754,0.67728,0.67754,132599998.0
2005-12-15 09:07:00,0.67753,0.67757,0.67745,0.67746,115899998.0
2005-12-15 09:08:00,0.67747,0.67752,0.67741,0.67741,256200001.0
2005-12-15 09:09:00,0.67742,0.67742,0.67734,0.67737,41400002.0
2005-12-15 09:10:00,0.67739,0.67742,0.67732,0.67732,67700002.0
2005-12-15 09:11:00,0.6773,0.67737,0.67726,0.67727,188200002.0
2005-12-15 09:12:00,0.6772,0.67725,0.67715,0.67715,126500000.0
2005-12-15 09:13:00,0.67718,0.67726,0.67716,0.67722,118400001.0
2005-12-15 09:14:00,0.67731,0.67754,0.67731,0.67747,197000000.0
2005-12-15 09:15:00,0.67742,0.67757,0.67741,0.67757,105100001.0
2005-12-15 09:16:00,0.67754,0.67754,0.67735,0.67746,94100001.0
2005-12-15 09:17:00,0.67738,0.67738,0.67726,0.67733,213899998.0
2005-12-15 09:18:00,0.6774,0.67747,0.6774,0.67743,91800001.0
2005-12-15 09:19:00,0.67735,0.67741,0.67724,0.67734,189699999.0
2005-12-15 09:20:00,0.67729,0.67741,0.67729,0.67739,118600001.0
2005-12-15 09:21:00,0.67736,0.67736,0.67724,0.67727,146200001.0
2005-12-15 09:22:00,0.67724,0.67732,0.67721,0.67732,120500002.0
2005-12-15 09:23:00,0.67729,0.67736,0.67727,0.67731,175000001.0
2005-12-15 09:24:00,0.67733,0.67736,0.67727,0.67732,235300002.0
2005-12-15 09:25:00,0.67731,0.67735,0.67729,0.67735,159499999.0
2005-12-15 09:26:00,0.6774,0.67748,0.6774,0.67742,106499998.0
2005-12-15 09:27:00,0.67744,0.67744,0.67736,0.67737,183799998.0
2005-12-15 09:28:00,0.67736,0.67736,0.67729,0.67729,131499998.0
2005-12-15 09:29:00,0.67726,0.67731,0.67726,0.67731,138400003.0
2005-12-15 09:30:00,0.67732,0.67732,0.67729,0.67729,133599996.0
2005-12-15 09:31:00,0.67734,0.67734,0.67728,0.67734,186699997.0
2005-12-15 09:32:00,0.67732,0.67739,0.67732,0.67739,131800000.0
2005-12-15 09:33:00,0.67743,0.67751,0.67743,0.67748,121800002.0
2005-12-15 09:34:00,0.67744,0.67744,0.67735,0.6774,25600000.0
2005-12-15 09:35:00,0.67746,0.67746,0.67741,0.67745,121700002.0
2005-12-15 09:36:00,0.67744,0.6775,0.67737,0.67737,113900002.0
2005-12-15 09:37:00,0.67735,0.67741,0.67732,0.67737,164099999.0
2005-12-15 09:38:00,0.67749,0.6776,0.67749,0.6776,248499998.0
2005-12-15 09:39:00,0.6776,0.67762,0.67756,0.67762,100100001.0
2005-12-15 09:40:00,0.67758,0.67763,0.67753,0.67755,185399999.0
2005-12-15 09:41:00,0.67754,0.67762,0.67754,0.67758,185200001.0
2005-12-15 09:42:00,0.67762,0.67762,0.67747,0.6775,156500001.0
2005-12-15 09:43:00,0.6775,0.67762,0.67746,0.67746,251100006.0
2005-12-15 09:44:00,0.67749,0.67755,0.67747,0.67755,297599997.0
2005-12-15 09:45:00,0.67753,0.67753,0.67744,0.6775,74200000.0
2005-12-15 09:46:00,0.67756,0.67758,0.67756,0.67758,25599999.0
2005-12-15 09:47:00,0.67751,0.67751,0.67736,0.67736,76699999.0
2005-12-15 09:48:00,0.67732,0.67749,0.67732,0.67746,141899999.0
2005-12-15 09:49:00,0.6775,0.67768,0.6775,0.67764,155800001.0
2005-12-15 09:50:00,0.67781,0.678,0.67769,0.67769,26400000.0
2005-12-15 09:51:00,0.67751,0.67759,0.67746,0.67754,87899998.0
2005-12-15 09:52:00,0.67753,0.67755,0.67748,0.67752,173999995.0
2005-12-15 09:53:00,0.67751,0.67756,0.67744,0.67755,139699996.0
2005-12-15 09:54:00,0.67751,0.67758,0.67747,0.67758,222899999.0
2005-12-15 09:55:00,0.67752,0.67752,0.67745,0.67745,13700000.0
2005-12-15 09:56:00,0.67749,0.67756,0.67745,0.67745,209900000.0
2005-12-15 09:57:00,0.67746,0.67746,0.67737,0.67743,128799999.0
2005-12-15 09:58:00,0.67749,0.67753,0.67748,0.67751,66000002.0
2005-12-15 09:59:00,0.67749,0.6776,0.67748,0.6776,54000001.0
2005-12-15 10:00:00,0.67763,0.67785,0.67763,0.67785,94900002.0
2005-12-15 10:01:00,0.67799,0.67832,0.67799,0.67808,175999998.0
2005-12-15 10:02:00,0.67804,0.67814,0.67803,0.67814,111900000.0
2005-12-15 10:03:00,0.67823,0.67849,0.67823,0.67845,139699999.0
2005-12-15 10:04:00,0.6783,0.6784,0.67816,0.67827,297399998.0
2005-12-15 10:05:00,0.6783,0.67836,0.67795,0.67803,128000002.0
2005-12-15 10:06:00,0.678,0.678,0.6778,0.6778,105500000.0
2005-12-15 10:07:00,0.67771,0.67805,0.67769,0.67793,195599998.0
2005-12-15 10:08:00,0.67787,0.67789,0.6778,0.6778,216999994.0
2005-12-15 10:09:00,0.67774,0.678,0.67774,0.67798,226800000.0
2005-12-15 10:10:00,0.67802,0.67804,0.67799,0.67804,85399999.0
2005-12-15 10:11:00,0.67806,0.67812,0.67806,0.67812,319299995.0
2005-12-15 10:12:00,0.6782,0.67826,0.67809,0.67817,126999999.0
2005-12-15 10:13:00,0.67815,0.67821,0.67811,0.67817,176499999.0
2005-12-15 10:14:00,0.67814,0.67822,0.67813,0.67815,164600002.0
2005-12-15 10:15:00,0.67812,0.67812,0.67795,0.67795,200999998.0
2005-12-15 10:16:00,0.67797,0.67799,0.67788,0.67788,73399999.0
2005-12-15 10:17:00,0.6779,0.67802,0.67787,0.67801,247599999.0
2005-12-15 10:18:00,0.67803,0.67803,0.67793,0.67793,94300002.0
2005-12-15 10:19:00,0.67797,0.67801,0.67796,0.67798,165099995.0
2005-12-15 10:20:00,0.67797,0.67801,0.67796,0.678,88399999.0
2005-12-15 10:21:00,0.67797,0.67807,0.67797,0.67807,86100002.0
2005-12-15 10:22:00,0.67808,0.67812,0.67794,0.67794,149199999.0
2005-12-15 10:23:00,0.67788,0.67794,0.67782,0.67788,283099994.0
2005-12-15 10:24:00,0.67786,0.67792,0.67782,0.67784,150799999.0
2005-12-15 10:25:00,0.67777,0.67791,0.67777,0.6779,126399997.0
2005-12-15 10:26:00,0.67797,0.67809,0.67796,0.67804,164099995.0
2005-12-15 10:27:00,0.67805,0.67823,0.67804,0.67822,44699999.0
2005-12-15 10:28:00,0.6782,0.67843,0.6782,0.67828,253100000.0
2005-12-15 10:29:00,0.67824,0.67832,0.67824,0.67824,186800001.0
2005-12-15 10:30:00,0.67826,0.6784,0.67826,0.6784,117600001.0
2005-12-15 10:31:00,0.6784,0.67862,0.6784,0.67849,195599997.0
2005-12-15 10:32:00,0.67846,0.67871,0.67846,0.67871,141999998.0
2005-12-15 10:33:00,0.67878,0.67881,0.67872,0.67873,224100001.0
2005-12-15 10:34:00,0.67868,0.67868,0.67849,0.6785,67000000.0
2005-12-15 10:35:00,0.67845,0.67845,0.67828,0.67841,101599998.0
2005-12-15 10:36:00,0.6784,0.67843,0.67835,0.67837,145099996.0
2005-12-15 10:37:00,0.67833,0.67833,0.67826,0.67826,126800001.0
2005-12-15 10:38:00,0.67825,0.67836,0.67825,0.67827,210000000.0
2005-12-15 10:39:00,0.67827,0.67833,0.67827,0.67829,35300000.0
2005-12-15 10:40:00,0.67826,0.67829,0.67819,0.67819,249799997.0
2005-12-15 10:41:00,0.67826,0.67833,0.67822,0.6783,120099997.0
2005-12-15 10:42:00,0.6783,0.67838,0.67827,0.67827,332000004.0
2005-12-15 10:43:00,0.67833,0.67833,0.67826,0.6783,196899997.0
2005-12-15 10:44:00,0.67826,0.67832,0.67824,0.67832,111299997.0
2005-12-15 10:45:00,0.67835,0.67841,0.67831,0.67841,118100004.0
2005-12-15 10:46:00,0.67834,0.67842,0.67834,0.6784,94999999.0
2005-12-15 10:47:00,0.67837,0.67837,0.67833,0.67833,58200000.0
2005-12-15 10:48:00,0.67826,0.67829,0.67823,0.67823,146499999.0
2005-12-15 10:49:00,0.67821,0.67821,0.67804,0.67804,91099998.0
2005-12-15 10:50:00,0.67802,0.67806,0.67796,0.67799,121099996.0
2005-12-15 10:51:00,0.67803,0.67809,0.67795,0.67798,105500001.0
2005-12-15 10:52:00,0.67802,0.67814,0.67802,0.67814,143000000.0
2005-12-15 10:53:00,0.67811,0.67811,0.67801,0.67801,102399999.0
2005-12-15 10:54:00,0.67804,0.67807,0.67799,0.67802,151499999.0
2005-12-15 10:55:00,0.67804,0.67816,0.67801,0.67816,110900000.0
2005-12-15 10:56:00,0.67814,0.67816,0.67802,0.67807,151599999.0
2005-12-15 10:57:00,0.678,0.67808,0.678,0.67807,197199996.0
2005-12-15 10:58:00,0.6781,0.67812,0.67807,0.67808,159999997.0
2005-12-15 10:59:00,0.67804,0.67804,0.67791,0.67793,207100004.0
2005-12-15 11:00:00,0.67795,0.67799,0.67795,0.67799,50199998.0
2005-12-15 11:01:00,0.67808,0.6782,0.67808,0.67815,134000001.0
2005-12-15 11:02:00,0.67817,0.67821,0.67813,0.67815,96600000.0
2005-12-15 11:03:00,0.67817,0.67817,0.67813,0.67813,63000000.0
2005-12-15 11:04:00,0.67812,0.67818,0.6781,0.67818,190599997.0
2005-12-15 11:05:00,0.67811,0.67811,0.67809,0.67809,135100003.0
2005-12-15 11:06:00,0.67813,0.67819,0.67813,0.67815,139200001.0
2005-12-15 11:07:00,0.67812,0.6782,0.67812,0.67814,127099997.0
2005-12-15 11:08:00,0.67812,0.6782,0.67807,0.67815,93599999.0
2005-12-15 11:09:00,0.67814,0.67817,0.67812,0.67815,304400002.0
2005-12-15 11:10:00,0.67816,0.67817,0.67811,0.67815,173399998.0
2005-12-15 11:11:00,0.6782,0.6782,0.67816,0.67819,110199998.0
2005-12-15 11:12:00,0.67821,0.6783,0.6782,0.67829,218299995.0
2005-12-15 11:13:00,0.67827,0.6785,0.67827,0.6785,23100000.0
2005-12-15 11:14:00,0.67854,0.67854,0.6784,0.67846,114000000.0
2005-12-15 11:15:00,0.67851,0.67861,0.67842,0.67861,148000002.0
2005-12-15 11:16:00,0.67862,0.67862,0.67852,0.6786,294399998.0
2005-12-15 11:17:00,0.67861,0.67862,0.67852,0.67857,233800004.0
2005-12-15 11:18:00,0.67859,0.6787,0.67859,0.6787,276199998.0
2005-12-15 11:19:00,0.67865,0.67888,0.67853,0.67888,253300005.0
2005-12-15 11:20:00,0.67888,0.67898,0.67883,0.67888,259500001.0
2005-12-15 11:21:00,0.67888,0.67888,0.67878,0.67884,139300003.0
2005-12-15 11:22:00,0.67881,0.67881,0.6787,0.67879,123100000.0
2005-12-15 11:23:00,0.67885,0.67888,0.67876,0.67876,145000001.0
2005-12-15 11:24:00,0.67873,0.67874,0.67859,0.67862,90799998.0
2005-12-15 11:25:00,0.67855,0.67855,0.67849,0.67849,105999998.0
2005-12-15 11:26:00,0.67841,0.67845,0.67832,0.67837,152200000.0
2005-12-15 11:27:00,0.67836,0.6784,0.6783,0.67837,146799996.0
2005-12-15 11:28:00,0.67839,0.67839,0.67832,0.67833,172200002.0
2005-12-15 11:29:00,0.67834,0.6784,0.67831,0.6784,157200000.0
2005-12-15 11:30:00,0.67817,0.67817,0.67696,0.67738,98299999.0
2005-12-15 11:31:00,0.67747,0.6778,0.67747,0.6778,151899998.0
2005-12-15 11:32:00,0.67801,0.67813,0.67779,0.67813,183599996.0
2005-12-15 11:33:00,0.67821,0.67852,0.67819,0.67847,136300001.0
2005-12-15 11:34:00,0.67849,0.6785,0.67837,0.67837,110200001.0
2005-12-15 11:35:00,0.67842,0.67843,0.67838,0.67838,121799999.0
2005-12-15 11:36:00,0.67839,0.67844,0.67835,0.67835,208999998.0
2005-12-15 11:37:00,0.67835,0.67837,0.6783,0.67837,170699998.0
2005-12-15 11:38:00,0.67837,0.67837,0.67827,0.6783,142300002.0
2005-12-15 11:39:00,0.67828,0.67832,0.67821,0.67826,212600000.0
2005-12-15 11:40:00,0.67833,0.67853,0.67833,0.67845,167899999.0
2005-12-15 11:41:00,0.67858,0.6788,0.67858,0.6788,132200000.0
2005-12-15 11:42:00,0.67873,0.67873,0.67854,0.67854,131100000.0
2005-12-15 11:43:00,0.67848,0.67851,0.67847,0.6785,119900004.0
2005-12-15 11:44:00,0.67846,0.67846,0.67838,0.67844,244499999.0
2005-12-15 11:45:00,0.67835,0.6784,0.67827,0.6783,180399998.0
2005-12-15 11:46:00,0.67827,0.67827,0.67812,0.67813,201699995.0
2005-12-15 11:47:00,0.67813,0.67822,0.6781,0.67822,137399998.0
2005-12-15 11:48:00,0.67827,0.67841,0.67827,0.6784,110700002.0
2005-12-15 11:49:00,0.67837,0.67838,0.67828,0.67838,173600004.0
2005-12-15 11:50:00,0.67832,0.67838,0.67829,0.67838,185699998.0
2005-12-15 11:51:00,0.67843,0.67848,0.67838,0.67844,189999998.0
2005-12-15 11:52:00,0.67849,0.67856,0.67849,0.67856,208199999.0
2005-12-15 11:53:00,0.67852,0.67862,0.67851,0.6786,177900000.0
2005-12-15 11:54:00,0.67856,0.67856,0.67847,0.67847,142400002.0
2005-12-15 11:55:00,0.67852,0.67861,0.67848,0.6785,220100003.0
2005-12-15 11:56:00,0.67848,0.67861,0.67848,0.67861,120800000.0
2005-12-15 11:57:00,0.67865,0.67865,0.67837,0.67842,150200003.0
2005-12-15 11:58:00,0.67838,0.67844,0.67831,0.67844,125300000.0
2005-12-15 11:59:00,0.67848,0.67849,0.67841,0.67844,163600001.0
2005-12-15 12:00:00,0.67835,0.67843,0.67835,0.67836,266100000.0
2005-12-15 12:01:00,0.67842,0.67842,0.67833,0.67833,183199998.0
2005-12-15 12:02:00,0.6784,0.6784,0.67825,0.67837,88500000.0
2005-12-15 12:03:00,0.67844,0.67844,0.67838,0.6784,197600000.0
2005-12-15 12:04:00,0.67835,0.67835,0.67828,0.6783,156599999.0
2005-12-15 12:05:00,0.67835,0.67835,0.6783,0.67832,126899999.0
2005-12-15 12:06:00,0.67832,0.67836,0.67831,0.67831,147300001.0
2005-12-15 12:07:00,0.6783,0.6783,0.67825,0.67825,156900000.0
2005-12-15 12:08:00,0.67835,0.67848,0.67835,0.67848,231499997.0
2005-12-15 12:09:00,0.67848,0.67848,0.67838,0.67845,214000002.0
2005-12-15 12:10:00,0.67846,0.67852,0.67846,0.67847,91100001.0
2005-12-15 12:11:00,0.67843,0.67844,0.67836,0.6784,138200001.0
2005-12-15 12:12:00,0.67838,0.67848,0.67838,0.67843,105500002.0
2005-12-15 12:13:00,0.67844,0.67852,0.67844,0.67848,76899999.0
2005-12-15 12:14:00,0.67851,0.67852,0.67844,0.67844,92500000.0
2005-12-15 12:15:00,0.67841,0.67845,0.67841,0.67843,57999998.0
2005-12-15 12:16:00,0.67849,0.67849,0.67841,0.67844,75200001.0
2005-12-15 12:17:00,0.67844,0.67844,0.67818,0.6782,105100001.0
2005-12-15 12:18:00,0.67816,0.67816,0.6781,0.67812,214899997.0
2005-12-15 12:19:00,0.67819,0.67827,0.67819,0.67826,56000000.0
2005-12-15 12:20:00,0.67828,0.67828,0.67827,0.67827,12900000.0
2005-12-15 12:21:00,0.67821,0.67824,0.67814,0.67814,264599996.0
2005-12-15 12:22:00,0.67812,0.67814,0.67811,0.67811,112899996.0
2005-12-15 12:23:00,0.67808,0.67814,0.67808,0.67814,151600001.0
2005-12-15 12:24:00,0.67811,0.67811,0.67803,0.67808,175500004.0
2005-12-15 12:25:00,0.67812,0.67818,0.67812,0.67818,23000000.0
2005-12-15 12:26:00,0.67814,0.67817,0.67814,0.67817,170199998.0
2005-12-15 12:27:00,0.67818,0.67819,0.67812,0.67817,168500001.0
2005-12-15 12:28:00,0.67817,0.67821,0.67817,0.67817,193700000.0
2005-12-15 12:29:00,0.67817,0.67824,0.67817,0.67824,178899999.0
2005-12-15 12:30:00,0.67824,0.67828,0.67819,0.67823,259000000.0
2005-12-15 12:31:00,0.67821,0.67824,0.67817,0.67821,164700001.0
2005-12-15 12:32:00,0.67822,0.67824,0.67816,0.67816,59000000.0
2005-12-15 12:33:00,0.67818,0.67822,0.67815,0.67815,116799999.0
2005-12-15 12:34:00,0.67817,0.67823,0.67816,0.6782,136899998.0
2005-12-15 12:35:00,0.67816,0.67822,0.67805,0.67813,128499998.0
2005-12-15 12:36:00,0.67815,0.67823,0.67811,0.67823,152599999.0
2005-12-15 12:37:00,0.67824,0.67824,0.67816,0.67817,193900000.0
2005-12-15 12:38:00,0.67815,0.67823,0.67815,0.67817,157099998.0
2005-12-15 12:39:00,0.67821,0.67821,0.67805,0.67805,108199999.0
2005-12-15 12:40:00,0.67805,0.67814,0.67805,0.67812,188400000.0
2005-12-15 12:41:00,0.67808,0.67808,0.67799,0.67802,119700004.0
2005-12-15 12:42:00,0.67801,0.67814,0.67801,0.67814,143199997.0
2005-12-15 12:43:00,0.67815,0.67818,0.67813,0.67816,137199998.0
2005-12-15 12:44:00,0.67815,0.67835,0.67815,0.67835,207199997.0
2005-12-15 12:45:00,0.67842,0.67842,0.67833,0.67836,141300000.0
2005-12-15 12:46:00,0.67837,0.67841,0.67837,0.67837,40599998.0
2005-12-15 12:47:00,0.67837,0.6784,0.67837,0.6784,137300000.0
2005-12-15 12:48:00,0.67836,0.67843,0.67836,0.67843,3200000.0
2005-12-15 12:49:00,0.67849,0.67849,0.67843,0.67844,77300000.0
2005-12-15 12:50:00,0.67846,0.67851,0.67841,0.67841,118400002.0
2005-12-15 12:51:00,0.67843,0.67851,0.67842,0.67845,304700005.0
2005-12-15 12:52:00,0.67836,0.67836,0.67824,0.67824,40700001.0
2005-12-15 12:53:00,0.67824,0.67825,0.67814,0.67815,143700001.0
2005-12-15 12:54:00,0.67814,0.67815,0.67812,0.67815,88999997.0
2005-12-15 12:55:00,0.67809,0.67809,0.67803,0.67803,53500001.0
2005-12-15 12:56:00,0.67794,0.67796,0.67791,0.67791,109000003.0
2005-12-15 12:57:00,0.67798,0.67798,0.67792,0.67797,178299998.0
2005-12-15 12:58:00,0.67795,0.67805,0.67795,0.67803,176299997.0
2005-12-15 12:59:00,0.67805,0.67812,0.67805,0.67809,193700001.0
2005-12-15 13:00:00,0.67814,0.67821,0.67814,0.67818,176799998.0
2005-12-15 13:01:00,0.67818,0.67818,0.6781,0.6781,74899998.0
2005-12-15 13:02:00,0.67811,0.67826,0.67811,0.67825,141500000.0
2005-12-15 13:03:00,0.67818,0.67822,0.67814,0.6782,88600000.0
2005-12-15 13:04:00,0.67815,0.67818,0.67807,0.67818,119499999.0
2005-12-15 13:05:00,0.67818,0.67818,0.67814,0.67814,23900001.0
2005-12-15 13:06:00,0.67815,0.6782,0.67811,0.67814,105499999.0
2005-12-15 13:07:00,0.67811,0.67811,0.67797,0.67797,197800000.0
2005-12-15 13:08:00,0.67794,0.67794,0.67788,0.67793,71600001.0
2005-12-15 13:09:00,0.67788,0.67799,0.67788,0.67798,177200002.0
2005-12-15 13:10:00,0.67794,0.67798,0.67794,0.67795,47599999.0
2005-12-15 13:11:00,0.67798,0.67798,0.6779,0.6779,74500000.0
2005-12-15 13:12:00,0.67797,0.67798,0.67797,0.67798,81399999.0
2005-12-15 13:13:00,0.67797,0.678,0.67797,0.67797,152799998.0
2005-12-15 13:14:00,0.67795,0.67798,0.67792,0.67795,169499999.0
2005-12-15 13:15:00,0.67789,0.67801,0.67789,0.67801,76599998.0
2005-12-15 13:16:00,0.67804,0.67812,0.67804,0.67808,179700001.0
2005-12-15 13:17:00,0.67815,0.67819,0.67811,0.67815,270400005.0
2005-12-15 13:18:00,0.6781,0.6782,0.6781,0.67818,116000003.0
2005-12-15 13:19:00,0.67817,0.6782,0.67817,0.6782,27900000.0
2005-12-15 13:20:00,0.67816,0.6782,0.67813,0.67813,162500002.0
2005-12-15 13:21:00,0.67811,0.67817,0.67811,0.67817,194800000.0
2005-12-15 13:22:00,0.67817,0.6782,0.67812,0.67817,61900001.0
2005-12-15 13:23:00,0.67809,0.67809,0.67799,0.67799,101999999.0
2005-12-15 13:24:00,0.67796,0.67809,0.67795,0.67809,128500004.0
2005-12-15 13:25:00,0.67813,0.67818,0.67812,0.67814,137000000.0
2005-12-15 13:26:00,0.67816,0.67818,0.67808,0.67817,120299999.0
2005-12-15 13:27:00,0.67817,0.67821,0.6781,0.67818,139900001.0
2005-12-15 13:28:00,0.67813,0.67815,0.67808,0.67812,114300000.0
2005-12-15 13:29:00,0.67813,0.67813,0.67812,0.67812,41400002.0
2005-12-15 13:30:00,0.6781,0.6781,0.67805,0.67807,150800002.0
2005-12-15 13:31:00,0.67808,0.67809,0.67802,0.67803,101600001.0
2005-12-15 13:32:00,0.67807,0.67809,0.67803,0.67805,118899997.0
2005-12-15 13:33:00,0.67804,0.67807,0.67797,0.67802,238100001.0
2005-12-15 13:34:00,0.67803,0.67803,0.67796,0.67802,201999998.0
2005-12-15 13:35:00,0.678,0.67806,0.67794,0.67795,178900002.0
2005-12-15 13:36:00,0.67799,0.678,0.67794,0.678,153899997.0
2005-12-15 13:37:00,0.67799,0.67799,0.67793,0.67795,88600001.0
2005-12-15 13:38:00,0.67783,0.67783,0.67776,0.67776,63100001.0
2005-12-15 13:39:00,0.67767,0.67774,0.67754,0.67754,256700003.0
2005-12-15 13:40:00,0.67764,0.67776,0.67764,0.67772,129399996.0
2005-12-15 13:41:00,0.67765,0.67768,0.67754,0.67754,141200002.0
2005-12-15 13:42:00,0.67752,0.67753,0.67742,0.67744,44900000.0
2005-12-15 13:43:00,0.6774,0.67748,0.6774,0.67746,120799999.0
2005-12-15 13:44:00,0.67748,0.67748,0.67739,0.67739,103800002.0
2005-12-15 13:45:00,0.67733,0.67733,0.67709,0.67709,154300002.0
2005-12-15 13:46:00,0.67709,0.67716,0.67709,0.67716,194200002.0
2005-12-15 13:47:00,0.67721,0.67725,0.67721,0.67721,253099998.0
2005-12-15 13:48:00,0.67723,0.67735,0.67723,0.67735,105300002.0
2005-12-15 13:49:00,0.6774,0.6774,0.67732,0.67737,114900001.0
2005-12-15 13:50:00,0.67735,0.67743,0.67735,0.67743,265399997.0
2005-12-15 13:51:00,0.6774,0.67748,0.6774,0.67745,184200002.0
2005-12-15 13:52:00,0.67743,0.67749,0.67742,0.67742,89499999.0
2005-12-15 13:53:00,0.67749,0.67751,0.67744,0.6775,129200002.0
2005-12-15 13:54:00,0.67748,0.67748,0.67735,0.67738,222599998.0
2005-12-15 13:55:00,0.67735,0.67736,0.6773,0.67734,166900001.0
2005-12-15 13:56:00,0.67732,0.67733,0.67722,0.67733,79199999.0
2005-12-15 13:57:00,0.6773,0.67735,0.6773,0.67734,71900002.0
2005-12-15 13:58:00,0.67737,0.6775,0.67737,0.6775,34200000.0
2005-12-15 13:59:00,0.67756,0.67764,0.67756,0.67756,240400004.0
2005-12-15 14:00:00,0.67757,0.67761,0.67755,0.67759,99299998.0
2005-12-15 14:01:00,0.67757,0.67757,0.67747,0.67751,86300000.0
2005-12-15 14:02:00,0.67748,0.67748,0.67735,0.67743,146300000.0
2005-12-15 14:03:00,0.67732,0.67738,0.67731,0.67738,88799998.0
2005-12-15 14:04:00,0.67744,0.6775,0.67744,0.67746,226100002.0
2005-12-15 14:05:00,0.67743,0.67754,0.67743,0.6775,87100001.0
2005-12-15 14:06:00,0.67761,0.67765,0.6776,0.6776,188799999.0
2005-12-15 14:07:00,0.67755,0.67761,0.67751,0.67751,207999997.0
2005-12-15 14:08:00,0.67755,0.67755,0.67755,0.67755,105500000.0
2005-12-15 14:09:00,0.67754,0.67756,0.67747,0.67747,117000002.0
2005-12-15 14:10:00,0.67755,0.67758,0.67746,0.67752,161499999.0
2005-12-15 14:11:00,0.67745,0.67751,0.67745,0.6775,89599998.0
2005-12-15 14:12:00,0.67754,0.67763,0.67754,0.67762,97600003.0
2005-12-15 14:13:00,0.67759,0.67759,0.67748,0.67752,175400004.0
2005-12-15 14:14:00,0.67749,0.67756,0.67749,0.67751,129100005.0
2005-12-15 14:15:00,0.67758,0.67762,0.67758,0.67762,87700001.0
2005-12-15 14:16:00,0.67767,0.67767,0.67761,0.67761,97200002.0
2005-12-15 14:17:00,0.67757,0.67768,0.67757,0.67768,169999997.0
2005-12-15 14:18:00,0.67772,0.67772,0.67763,0.6777,141900001.0
2005-12-15 14:19:00,0.67766,0.67769,0.6776,0.67766,221200000.0
2005-12-15 14:20:00,0.67767,0.67768,0.6776,0.67768,177499997.0
2005-12-15 14:21:00,0.67768,0.67768,0.67757,0.67757,134099998.0
2005-12-15 14:22:00,0.67752,0.67755,0.67749,0.67755,90999997.0
2005-12-15 14:23:00,0.67748,0.67748,0.67742,0.67748,138600001.0
2005-12-15 14:24:00,0.6775,0.67751,0.67745,0.6775,204800000.0
2005-12-15 14:25:00,0.6775,0.6775,0.67745,0.67747,313499998.0
2005-12-15 14:26:00,0.67748,0.6775,0.67744,0.67746,103200001.0
2005-12-15 14:27:00,0.67745,0.67745,0.67733,0.67733,190100000.0
2005-12-15 14:28:00,0.67737,0.67738,0.67737,0.67738,115000000.0
2005-12-15 14:29:00,0.67737,0.67737,0.67731,0.67733,124800002.0
2005-12-15 14:30:00,0.67725,0.67732,0.6772,0.6772,282699999.0
2005-12-15 14:31:00,0.67715,0.67718,0.6771,0.6771,111900000.0
2005-12-15 14:32:00,0.67714,0.67716,0.67711,0.67716,104000002.0
2005-12-15 14:33:00,0.67719,0.67726,0.67717,0.67717,89500002.0
2005-12-15 14:34:00,0.67713,0.67719,0.67712,0.67717,222799996.0
2005-12-15 14:35:00,0.67708,0.67708,0.67698,0.67698,89599998.0
2005-12-15 14:36:00,0.67704,0.67708,0.67697,0.67707,116900001.0
2005-12-15 14:37:00,0.67711,0.67724,0.67711,0.67724,172400004.0
2005-12-15 14:38:00,0.6773,0.6773,0.67718,0.6773,141500004.0
2005-12-15 14:39:00,0.67732,0.67741,0.67731,0.67736,83100000.0
2005-12-15 14:40:00,0.67739,0.67748,0.67738,0.67747,161700000.0
2005-12-15 14:41:00,0.67752,0.67753,0.67745,0.67745,117799998.0
2005-12-15 14:42:00,0.67741,0.67746,0.67732,0.67732,231000006.0
2005-12-15 14:43:00,0.67731,0.67733,0.67722,0.67727,280100000.0
2005-12-15 14:44:00,0.67734,0.67737,0.6773,0.67737,169800001.0
2005-12-15 14:45:00,0.67739,0.67741,0.67733,0.67733,225099996.0
2005-12-15 14:46:00,0.67739,0.6774,0.67737,0.67737,205300001.0
2005-12-15 14:47:00,0.67737,0.67747,0.67737,0.67741,148599998.0
2005-12-15 14:48:00,0.67747,0.67749,0.67742,0.67742,112800002.0
2005-12-15 14:49:00,0.67737,0.67737,0.67731,0.67735,144799999.0
2005-12-15 14:50:00,0.67735,0.67738,0.67735,0.67738,35900001.0
2005-12-15 14:51:00,0.67734,0.67743,0.67734,0.67734,87999999.0
2005-12-15 14:52:00,0.67726,0.6773,0.67725,0.6773,150700001.0
2005-12-15 14:53:00,0.67732,0.67735,0.67729,0.67735,190000000.0
2005-12-15 14:54:00,0.67729,0.67729,0.6772,0.6772,70100001.0
2005-12-15 14:55:00,0.67721,0.67728,0.67721,0.67728,114999999.0
2005-12-15 14:56:00,0.67727,0.67728,0.67713,0.67713,79799997.0
2005-12-15 14:57:00,0.67718,0.67725,0.67718,0.67725,98100001.0
2005-12-15 14:58:00,0.67729,0.67742,0.67727,0.6774,153699996.0
2005-12-15 14:59:00,0.67734,0.67734,0.67726,0.67731,110300000.0
2005-12-15 15:00:00,0.67723,0.67723,0.67716,0.67716,40499998.0
2005-12-15 15:01:00,0.67716,0.67716,0.67709,0.67711,60600001.0
2005-12-15 15:02:00,0.67704,0.67704,0.67697,0.67697,131500002.0
2005-12-15 15:03:00,0.67694,0.67697,0.6769,0.6769,99700001.0
2005-12-15 15:04:00,0.6769,0.67706,0.6769,0.67706,236700001.0
2005-12-15 15:05:00,0.67711,0.67714,0.67711,0.67712,121500001.0
2005-12-15 15:06:00,0.6771,0.67712,0.67705,0.6771,139599996.0
2005-12-15 15:07:00,0.67711,0.67711,0.67699,0.67704,170900006.0
2005-12-15 15:08:00,0.67702,0.67703,0.67695,0.67695,168400002.0
2005-12-15 15:09:00,0.67695,0.67695,0.67683,0.67683,87399999.0
2005-12-15 15:10:00,0.67674,0.67674,0.67657,0.67658,98500002.0
2005-12-15 15:11:00,0.6767,0.67681,0.6767,0.67679,223199996.0
2005-12-15 15:12:00,0.67675,0.67675,0.67665,0.67665,150000001.0
2005-12-15 15:13:00,0.67668,0.67676,0.67668,0.67668,206199999.0
2005-12-15 15:14:00,0.67667,0.67669,0.6766,0.6766,120700000.0
2005-12-15 15:15:00,0.67653,0.67659,0.67649,0.67652,182400001.0
2005-12-15 15:16:00,0.67645,0.6766,0.67642,0.6766,86199998.0
2005-12-15 15:17:00,0.67666,0.6767,0.67664,0.67666,161300000.0
2005-12-15 15:18:00,0.67666,0.67672,0.67664,0.67666,133899999.0
2005-12-15 15:19:00,0.67659,0.67663,0.67658,0.67658,83900000.0
2005-12-15 15:20:00,0.67663,0.6767,0.67663,0.6767,158899999.0
2005-12-15 15:21:00,0.67673,0.67674,0.67671,0.67674,67199999.0
2005-12-15 15:22:00,0.67675,0.67683,0.67675,0.67683,133600000.0
2005-12-15 15:23:00,0.67678,0.67685,0.67678,0.67679,135600003.0
2005-12-15 15:24:00,0.67678,0.6768,0.67677,0.6768,209699995.0
2005-12-15 15:25:00,0.67678,0.67683,0.67676,0.67676,136499999.0
2005-12-15 15:26:00,0.67681,0.67681,0.67671,0.67675,97900003.0
2005-12-15 15:27:00,0.67673,0.67677,0.67668,0.67673,231900001.0
2005-12-15 15:28:00,0.67676,0.67676,0.67672,0.67672,157000000.0
2005-12-15 15:29:00,0.67677,0.67679,0.67675,0.67675,83999999.0
2005-12-15 15:30:00,0.67679,0.67681,0.67635,0.67676,157600001.0
2005-12-15 15:31:00,0.67681,0.67691,0.6768,0.67691,144600004.0
2005-12-15 15:32:00,0.67692,0.67705,0.67691,0.67705,95200000.0
2005-12-15 15:33:00,0.67706,0.67706,0.67691,0.67691,183600004.0
2005-12-15 15:34:00,0.67686,0.67691,0.67682,0.67682,140399999.0
2005-12-15 15:35:00,0.67693,0.67701,0.67693,0.677,190300001.0
2005-12-15 15:36:00,0.67698,0.67705,0.67698,0.67702,140300001.0
2005-12-15 15:37:00,0.67705,0.67711,0.67705,0.6771,261299998.0
2005-12-15 15:38:00,0.67714,0.67729,0.67714,0.67728,169100001.0
2005-12-15 15:39:00,0.6774,0.67764,0.6774,0.67751,122700000.0
2005-12-15 15:40:00,0.67753,0.67753,0.67732,0.67732,107699998.0
2005-12-15 15:41:00,0.67732,0.67733,0.67728,0.67733,198999995.0
2005-12-15 15:42:00,0.67739,0.67745,0.67735,0.67745,154300003.0
2005-12-15 15:43:00,0.6774,0.6774,0.67734,0.67738,132300000.0
2005-12-15 15:44:00,0.67737,0.67745,0.67736,0.6774,199799995.0
2005-12-15 15:45:00,0.67738,0.67744,0.67737,0.67737,199299999.0
2005-12-15 15:46:00,0.67745,0.67747,0.67745,0.67747,31900000.0
2005-12-15 15:47:00,0.67755,0.67767,0.67755,0.6776,131600002.0
2005-12-15 15:48:00,0.67764,0.67772,0.67764,0.67764,102500001.0
2005-12-15 15:49:00,0.67762,0.67766,0.67757,0.67757,64000001.0
2005-12-15 15:50:00,0.67757,0.6776,0.67757,0.67757,91999998.0
2005-12-15 15:51:00,0.67763,0.67763,0.6776,0.6776,133099997.0
2005-12-15 15:52:00,0.67759,0.67775,0.67759,0.67773,89500002.0
2005-12-15 15:53:00,0.67779,0.67785,0.67773,0.6778,185000001.0
2005-12-15 15:54:00,0.67782,0.67798,0.67782,0.67795,93300001.0
2005-12-15 15:55:00,0.67797,0.67797,0.67775,0.67775,82100002.0
2005-12-15 15:56:00,0.67768,0.67774,0.67756,0.67756,159200001.0
2005-12-15 15:57:00,0.67751,0.67754,0.67751,0.67754,55800000.0
2005-12-15 15:58:00,0.67749,0.67753,0.67749,0.67753,133500001.0
2005-12-15 15:59:00,0.67739,0.67739,0.67719,0.67723,212000002.0
2005-12-15 16:00:00,0.67715,0.67729,0.67705,0.67705,146999998.0
2005-12-15 16:01:00,0.67705,0.67715,0.67705,0.67712,76100000.0
2005-12-15 16:02:00,0.67709,0.67712,0.67697,0.67697,152300003.0
2005-12-15 16:03:00,0.67697,0.6771,0.67697,0.6771,139599998.0
2005-12-15 16:04:00,0.67718,0.67726,0.67718,0.67723,79300000.0
2005-12-15 16:05:00,0.67719,0.67733,0.67719,0.67728,188799998.0
2005-12-15 16:06:00,0.67726,0.67726,0.6772,0.67725,118299999.0
2005-12-15 16:07:00,0.67723,0.67726,0.67713,0.67724,73700001.0
2005-12-15 16:08:00,0.6772,0.6772,0.67716,0.67718,131700003.0
2005-12-15 16:09:00,0.67715,0.67718,0.6771,0.67718,85899999.0
2005-12-15 16:10:00,0.67719,0.67722,0.67714,0.67714,99599999.0
2005-12-15 16:11:00,0.67705,0.67713,0.67705,0.67713,92000000.0
2005-12-15 16:12:00,0.67713,0.67721,0.67713,0.67718,123700000.0
2005-12-15 16:13:00,0.67723,0.67729,0.67723,0.67727,84800002.0
2005-12-15 16:14:00,0.6773,0.67741,0.67727,0.67737,115999999.0
2005-12-15 16:15:00,0.6774,0.6774,0.6773,0.6774,139000000.0
2005-12-15 16:16:00,0.67735,0.67743,0.67731,0.67743,81500002.0
2005-12-15 16:17:00,0.67749,0.67754,0.67741,0.67748,190200003.0
2005-12-15 16:18:00,0.67748,0.67748,0.67747,0.67747,32700000.0
2005-12-15 16:19:00,0.67738,0.67738,0.67719,0.67727,69500001.0
2005-12-15 16:20:00,0.67721,0.67727,0.67711,0.67723,200100005.0
2005-12-15 16:21:00,0.67722,0.67725,0.67713,0.67715,123700001.0
2005-12-15 16:22:00,0.67722,0.67737,0.67722,0.6773,198200000.0
2005-12-15 16:23:00,0.67737,0.67744,0.67736,0.67744,95700002.0
2005-12-15 16:24:00,0.67745,0.67749,0.67735,0.67735,177399999.0
2005-12-15 16:25:00,0.67732,0.67738,0.67728,0.67738,100500002.0
2005-12-15 16:26:00,0.67737,0.67738,0.67725,0.67725,91799999.0
2005-12-15 16:27:00,0.67727,0.6773,0.67722,0.67722,207899998.0
2005-12-15 16:28:00,0.67728,0.67729,0.67722,0.67722,54899999.0
2005-12-15 16:29:00,0.67719,0.67722,0.67706,0.67706,270500002.0
2005-12-15 16:30:00,0.67697,0.67697,0.67685,0.67693,130100001.0
2005-12-15 16:31:00,0.67689,0.67692,0.67684,0.6769,150300004.0
2005-12-15 16:32:00,0.67688,0.67693,0.67686,0.67693,110199998.0
2005-12-15 16:33:00,0.67687,0.67694,0.67683,0.67694,150199997.0
2005-12-15 16:34:00,0.6769,0.67695,0.67687,0.67695,178300002.0
2005-12-15 16:35:00,0.67697,0.67701,0.67694,0.67694,118299998.0
2005-12-15 16:36:00,0.6769,0.677,0.6769,0.67693,88300001.0
2005-12-15 16:37:00,0.67696,0.67713,0.67696,0.6771,87599999.0
2005-12-15 16:38:00,0.67712,0.67712,0.67703,0.67707,203400000.0
2005-12-15 16:39:00,0.67705,0.67713,0.67705,0.67713,234400002.0
2005-12-15 16:40:00,0.67714,0.67725,0.67714,0.6772,222500008.0
2005-12-15 16:41:00,0.67718,0.67718,0.67709,0.67715,163699999.0
2005-12-15 16:42:00,0.67716,0.67726,0.67716,0.67726,30300001.0
2005-12-15 16:43:00,0.67725,0.67731,0.67725,0.67726,277800000.0
2005-12-15 16:44:00,0.67721,0.6773,0.67719,0.67722,188599998.0
2005-12-15 16:45:00,0.67725,0.67725,0.67718,0.67723,186899999.0
2005-12-15 16:46:00,0.67721,0.67721,0.67694,0.677,163399998.0
2005-12-15 16:47:00,0.67695,0.67704,0.67695,0.67699,94699999.0
2005-12-15 16:48:00,0.67697,0.67704,0.67687,0.67687,196799997.0
2005-12-15 16:49:00,0.6768,0.67681,0.6767,0.67678,245999999.0
2005-12-15 16:50:00,0.67684,0.6769,0.67681,0.67687,184999997.0
2005-12-15 16:51:00,0.6769,0.67695,0.67683,0.67695,123599996.0
2005-12-15 16:52:00,0.67699,0.67719,0.67696,0.67713,130899998.0
2005-12-15 16:53:00,0.67712,0.67725,0.6771,0.67725,120200003.0
2005-12-15 16:54:00,0.67731,0.67736,0.67726,0.67734,120500001.0
2005-12-15 16:55:00,0.67733,0.67735,0.6773,0.67735,31200000.0
2005-12-15 16:56:00,0.67736,0.67745,0.67736,0.67745,132300001.0
2005-12-15 16:57:00,0.6775,0.67751,0.6774,0.6774,103600001.0
2005-12-15 16:58:00,0.67732,0.67756,0.67731,0.67753,132300001.0
2005-12-15 16:59:00,0.67759,0.67769,0.67751,0.67758,191500004.0
2005-12-15 17:00:00,0.67761,0.67761,0.67752,0.67753,175900000.0
2005-12-15 17:01:00,0.67752,0.67752,0.67731,0.67731,245300000.0
2005-12-15 17:02:00,0.67724,0.6773,0.6772,0.67728,177200000.0
2005-12-15 17:03:00,0.67734,0.67735,0.67729,0.6773,70200001.0
2005-12-15 17:04:00,0.67736,0.67741,0.67733,0.67736,149199999.0
2005-12-15 17:05:00,0.67735,0.67743,0.67735,0.67737,218100002.0
2005-12-15 17:06:00,0.67731,0.67732,0.67727,0.67727,88499999.0
2005-12-15 17:07:00,0.67725,0.67729,0.67722,0.67729,231000006.0
2005-12-15 17:08:00,0.67728,0.67733,0.67728,0.67733,116699999.0
2005-12-15 17:09:00,0.6773,0.67732,0.67726,0.6773,111400000.0
2005-12-15 17:10:00,0.67737,0.67741,0.6773,0.67741,157200000.0
2005-12-15 17:11:00,0.67743,0.67749,0.67743,0.67748,131699999.0
2005-12-15 17:12:00,0.67741,0.67747,0.67725,0.67725,101699999.0
2005-12-15 17:13:00,0.67715,0.67715,0.67687,0.67687,166500000.0
2005-12-15 17:14:00,0.67683,0.67692,0.67679,0.67685,124399998.0
2005-12-15 17:15:00,0.67692,0.67702,0.67686,0.67691,159999998.0
2005-12-15 17:16:00,0.677,0.67712,0.67688,0.67688,130000003.0
2005-12-15 17:17:00,0.67685,0.67704,0.67685,0.677,246300001.0
2005-12-15 17:18:00,0.67705,0.67723,0.67705,0.67717,144099998.0
2005-12-15 17:19:00,0.67718,0.67718,0.67705,0.67705,61699998.0
2005-12-15 17:20:00,0.6771,0.67718,0.6771,0.67718,72800001.0
2005-12-15 17:21:00,0.67727,0.67727,0.67712,0.67715,199000001.0
2005-12-15 17:22:00,0.67719,0.67731,0.67719,0.67731,78100001.0
2005-12-15 17:23:00,0.67735,0.67742,0.67735,0.67738,218700004.0
2005-12-15 17:24:00,0.67747,0.67758,0.67744,0.67746,127600001.0
2005-12-15 17:25:00,0.67735,0.67735,0.67728,0.6773,127200003.0
2005-12-15 17:26:00,0.6774,0.6774,0.67727,0.67731,157400000.0
2005-12-15 17:27:00,0.67732,0.67737,0.67731,0.67735,167999995.0
2005-12-15 17:28:00,0.67738,0.67741,0.67728,0.67735,122800001.0
2005-12-15 17:29:00,0.67732,0.67732,0.67723,0.67723,67299998.0
2005-12-15 17:30:00,0.67724,0.67727,0.67721,0.67722,102999999.0
2005-12-15 17:31:00,0.67727,0.67732,0.67724,0.67724,118299997.0
2005-12-15 17:32:00,0.67728,0.67728,0.6772,0.67724,51500000.0
2005-12-15 17:33:00,0.67722,0.67732,0.67721,0.67732,149700001.0
2005-12-15 17:34:00,0.67732,0.67734,0.67731,0.67732,134500003.0
2005-12-15 17:35:00,0.67733,0.67746,0.67732,0.67745,129900002.0
2005-12-15 17:36:00,0.67744,0.6775,0.67743,0.67747,135200004.0
2005-12-15 17:37:00,0.67739,0.67739,0.67721,0.67723,227299998.0
2005-12-15 17:38:00,0.67722,0.67724,0.67704,0.67704,129200001.0
2005-12-15 17:39:00,0.67702,0.67707,0.67702,0.67703,111999997.0
2005-12-15 17:40:00,0.67698,0.67703,0.67698,0.67701,154700003.0
2005-12-15 17:41:00,0.67699,0.67703,0.67692,0.67703,180400005.0
2005-12-15 17:42:00,0.67702,0.67706,0.67699,0.67699,175500000.0
2005-12-15 17:43:00,0.67709,0.67718,0.67709,0.67717,49100000.0
2005-12-15 17:44:00,0.67722,0.67734,0.67722,0.67728,85900000.0
2005-12-15 17:45:00,0.67723,0.67731,0.67723,0.67723,126899998.0
2005-12-15 17:46:00,0.67723,0.67729,0.67723,0.67724,90600000.0
2005-12-15 17:47:00,0.67725,0.67735,0.67725,0.67734,140200002.0
2005-12-15 17:48:00,0.67732,0.67737,0.67732,0.67736,80999999.0
2005-12-15 17:49:00,0.67736,0.67738,0.67736,0.67738,32700001.0
2005-12-15 17:50:00,0.67735,0.67741,0.67731,0.67731,305099996.0
2005-12-15 17:51:00,0.67733,0.67739,0.67732,0.67732,117899998.0
2005-12-15 17:52:00,0.67728,0.67736,0.67728,0.67731,96199998.0
2005-12-15 17:53:00,0.67735,0.67741,0.67735,0.67741,100700003.0
2005-12-15 17:54:00,0.67745,0.67745,0.67738,0.6774,50499999.0
2005-12-15 17:55:00,0.67736,0.67742,0.67736,0.67742,44099999.0
2005-12-15 17:56:00,0.67744,0.6775,0.67744,0.67748,157099998.0
2005-12-15 17:57:00,0.67751,0.67751,0.67741,0.67747,176499996.0
2005-12-15 17:58:00,0.67748,0.67748,0.67734,0.67734,135800004.0
2005-12-15 17:59:00,0.67741,0.67759,0.67741,0.67756,238100005.0
2005-12-15 18:00:00,0.67757,0.67763,0.67753,0.67754,195299995.0
2005-12-15 18:01:00,0.67754,0.67758,0.67751,0.67754,1223099998.0
2005-12-15 18:02:00,0.67753,0.67759,0.67748,0.6775,1734000002.0
2005-12-15 18:03:00,0.67748,0.67749,0.67728,0.67737,1828300018.0
2005-12-15 18:04:00,0.67733,0.6774,0.67729,0.6774,736799996.0
2005-12-15 18:05:00,0.6774,0.67747,0.67739,0.67746,1235899992.0
2005-12-15 18:06:00,0.67748,0.67757,0.67748,0.67753,1616100002.0
2005-12-15 18:07:00,0.6779,0.678,0.6779,0.6779,920899995.0
2005-12-15 18:08:00,0.678,0.6781,0.6779,0.678,920899995.0
2005-12-15 18:09:00,0.67744,0.6776,0.67744,0.6776,920899995.0
2005-12-15 18:10:00,0.67772,0.67786,0.67763,0.67778,1150699999.0
2005-12-15 18:11:00,0.6778,0.67796,0.67773,0.67783,1016500000.0
2005-12-15 18:12:00,0.6779,0.67801,0.67784,0.6779,822600003.0
2005-12-15 18:13:00,0.67789,0.67799,0.67773,0.67778,1070199998.0
2005-12-15 18:14:00,0.6778,0.67796,0.67777,0.67796,1542900011.0
2005-12-15 18:15:00,0.67802,0.67803,0.67793,0.678,2101500001.0
2005-12-15 18:16:00,0.67805,0.67809,0.67796,0.67804,1394299999.0
2005-12-15 18:17:00,0.67802,0.67806,0.67796,0.67806,731900006.0
2005-12-15 18:18:00,0.67808,0.6782,0.67807,0.67817,1014000001.0
2005-12-15 18:19:00,0.67818,0.67836,0.67814,0.67836,746399992.0
2005-12-15 18:20:00,0.6784,0.67842,0.67831,0.67838,587399998.0
2005-12-15 18:21:00,0.67833,0.67833,0.6782,0.67825,1127599997.0
2005-12-15 18:22:00,0.67828,0.67829,0.67816,0.67816,892099996.0
2005-12-15 18:23:00,0.67813,0.67821,0.6781,0.67818,1187900001.0
2005-12-15 18:24:00,0.6781,0.67824,0.6781,0.67815,956399997.0
2005-12-15 18:25:00,0.67812,0.67814,0.67802,0.67802,770699996.0
2005-12-15 18:26:00,0.67807,0.67821,0.67807,0.67811,1020900004.0
2005-12-15 18:27:00,0.6781,0.67816,0.67807,0.67811,691300005.0
2005-12-15 18:28:00,0.67813,0.6783,0.67808,0.6783,596500006.0
2005-12-15 18:29:00,0.67829,0.67833,0.67813,0.67817,702400003.0
2005-12-15 18:30:00,0.67817,0.67834,0.67817,0.67832,776699999.0
2005-12-15 18:31:00,0.67828,0.67831,0.67815,0.67823,595599997.0
2005-12-15 18:32:00,0.67823,0.67823,0.67799,0.67799,763199996.0
2005-12-15 18:33:00,0.67798,0.67802,0.67791,0.678,908500002.0
2005-12-15 18:34:00,0.67799,0.678,0.67792,0.67795,915399999.0
2005-12-15 18:35:00,0.67794,0.67796,0.67785,0.67785,469400006.0
2005-12-15 18:36:00,0.6778,0.67789,0.6778,0.67789,222300001.0
2005-12-15 18:37:00,0.67786,0.67786,0.67772,0.67772,440800001.0
2005-12-15 18:38:00,0.6777,0.67781,0.6777,0.67776,234099999.0
2005-12-15 18:39:00,0.6778,0.67781,0.67775,0.67775,461100000.0
2005-12-15 18:40:00,0.67776,0.67779,0.67768,0.67776,405999996.0
2005-12-15 18:41:00,0.67775,0.67776,0.67767,0.67775,650399997.0
2005-12-15 18:42:00,0.67772,0.67781,0.67768,0.67771,326999998.0
2005-12-15 18:43:00,0.67767,0.6778,0.67765,0.67776,384500002.0
2005-12-15 18:44:00,0.67778,0.67778,0.67766,0.67768,581900001.0
2005-12-15 18:45:00,0.67766,0.67766,0.67739,0.67754,518300001.0
2005-12-15 18:46:00,0.67771,0.67772,0.67765,0.6777,155300001.0
2005-12-15 18:47:00,0.6777,0.6777,0.67761,0.67768,198999999.0
2005-12-15 18:48:00,0.67766,0.67768,0.67754,0.67758,368099995.0
2005-12-15 18:49:00,0.67752,0.67762,0.67752,0.67762,121400001.0
2005-12-15 18:50:00,0.67761,0.67774,0.67761,0.67774,103700000.0
2005-12-15 18:51:00,0.67773,0.67775,0.67768,0.6777,277999999.0
2005-12-15 18:52:00,0.67772,0.67777,0.6777,0.6777,316999997.0
2005-12-15 18:53:00,0.67773,0.67773,0.67761,0.67762,641700003.0
2005-12-15 18:54:00,0.67768,0.67772,0.67766,0.67767,277800000.0
2005-12-15 18:55:00,0.6776,0.67766,0.67748,0.67753,536099995.0
2005-12-15 18:56:00,0.67753,0.67759,0.67752,0.67753,368700001.0
2005-12-15 18:57:00,0.67757,0.67763,0.67757,0.67761,236999998.0
2005-12-15 18:58:00,0.6776,0.67771,0.6776,0.6777,1145999998.0
2005-12-15 18:59:00,0.67771,0.67779,0.6777,0.67774,574299997.0
2005-12-15 19:00:00,0.67775,0.67787,0.67771,0.67777,381599998.0
2005-12-15 19:01:00,0.67777,0.6778,0.67769,0.67769,136599999.0
2005-12-15 19:02:00,0.67769,0.67783,0.67769,0.67783,579199998.0
2005-12-15 19:03:00,0.67783,0.67788,0.67778,0.67782,587599997.0
2005-12-15 19:04:00,0.67788,0.67804,0.67788,0.67798,400200004.0
2005-12-15 19:05:00,0.67797,0.67805,0.67796,0.67802,428500002.0
2005-12-15 19:06:00,0.67797,0.67805,0.67797,0.67797,645600002.0
2005-12-15 19:07:00,0.67802,0.67807,0.67798,0.67798,334999998.0
2005-12-15 19:08:00,0.67801,0.67801,0.67785,0.67785,924200001.0
2005-12-15 19:09:00,0.67785,0.67793,0.67784,0.67788,713099992.0
2005-12-15 19:10:00,0.67784,0.67786,0.67778,0.67778,388800003.0
2005-12-15 19:11:00,0.67772,0.6778,0.67772,0.67778,93799999.0
2005-12-15 19:12:00,0.67777,0.6778,0.67775,0.67775,164099995.0
2005-12-15 19:13:00,0.67775,0.67781,0.67774,0.67775,416799994.0
2005-12-15 19:14:00,0.67773,0.67778,0.6777,0.67773,267599999.0
2005-12-15 19:15:00,0.67774,0.67779,0.6777,0.67772,719200006.0
2005-12-15 19:16:00,0.67775,0.67775,0.67771,0.67775,177000003.0
2005-12-15 19:17:00,0.67773,0.67776,0.67759,0.67759,420400002.0
2005-12-15 19:18:00,0.6775,0.67762,0.6775,0.67762,260899998.0
2005-12-15 19:19:00,0.6776,0.67762,0.67758,0.6776,525999998.0
2005-12-15 19:20:00,0.67757,0.6776,0.67757,0.6776,252699996.0
2005-12-15 19:21:00,0.67757,0.6776,0.67755,0.67758,252000004.0
2005-12-15 19:22:00,0.6776,0.67764,0.67759,0.67764,313600002.0
2005-12-15 19:23:00,0.67762,0.67772,0.67759,0.67772,447699999.0
2005-12-15 19:24:00,0.67775,0.67778,0.67775,0.67778,258200002.0
2005-12-15 19:25:00,0.67777,0.67786,0.67772,0.67786,182800000.0
2005-12-15 19:26:00,0.67787,0.67794,0.67782,0.67782,492499997.0
2005-12-15 19:27:00,0.67788,0.67791,0.67784,0.67786,705099996.0
2005-12-15 19:28:00,0.67782,0.67788,0.67782,0.67788,342699996.0
2005-12-15 19:29:00,0.67785,0.67788,0.67778,0.67788,572700002.0
2005-12-15 19:30:00,0.67792,0.67815,0.67792,0.67807,509000004.0
2005-12-15 19:31:00,0.67806,0.6781,0.67795,0.67797,885700001.0
2005-12-15 19:32:00,0.67798,0.67801,0.6779,0.6779,622099996.0
2005-12-15 19:33:00,0.67784,0.67792,0.67784,0.67788,368100003.0
2005-12-15 19:34:00,0.6779,0.67797,0.6779,0.67795,449800002.0
2005-12-15 19:35:00,0.67793,0.67793,0.67786,0.67793,493400003.0
2005-12-15 19:36:00,0.67798,0.67798,0.67786,0.67795,408699994.0
2005-12-15 19:37:00,0.67794,0.67797,0.67789,0.67795,302000007.0
2005-12-15 19:38:00,0.67795,0.67799,0.67792,0.67796,259400003.0
2005-12-15 19:39:00,0.67794,0.67799,0.6779,0.67795,629400000.0
2005-12-15 19:40:00,0.67792,0.67799,0.67792,0.67792,559299997.0
2005-12-15 19:41:00,0.67792,0.67795,0.6779,0.67793,586000006.0
2005-12-15 19:42:00,0.67793,0.67799,0.67792,0.67799,328899994.0
2005-12-15 19:43:00,0.67802,0.67802,0.67798,0.678,92000001.0
2005-12-15 19:44:00,0.67802,0.67802,0.67797,0.67797,450700006.0
2005-12-15 19:45:00,0.67802,0.67805,0.67799,0.67802,324800000.0
2005-12-15 19:46:00,0.67804,0.67821,0.67803,0.67821,50300000.0
2005-12-15 19:47:00,0.67823,0.6783,0.6782,0.6783,117899999.0
2005-12-15 19:48:00,0.6783,0.6783,0.67817,0.67817,158899998.0
2005-12-15 19:49:00,0.67812,0.67819,0.67811,0.67819,292199999.0
2005-12-15 19:50:00,0.67821,0.67827,0.67819,0.6782,366400003.0
2005-12-15 19:51:00,0.6782,0.67824,0.67817,0.67817,264600000.0
2005-12-15 19:52:00,0.67817,0.67828,0.67817,0.67828,334499995.0
2005-12-15 19:53:00,0.67829,0.67831,0.67822,0.67822,138399999.0
2005-12-15 19:54:00,0.67819,0.67819,0.6781,0.67812,59300000.0
2005-12-15 19:55:00,0.67812,0.67812,0.67802,0.67802,212899999.0
2005-12-15 19:56:00,0.67799,0.67799,0.67793,0.67793,127799999.0
2005-12-15 19:57:00,0.6779,0.6779,0.67785,0.67788,570799998.0
2005-12-15 19:58:00,0.67788,0.6779,0.67787,0.67787,320400004.0
2005-12-15 19:59:00,0.67787,0.67797,0.67787,0.67792,495499992.0
2005-12-15 20:00:00,0.678,0.67803,0.67798,0.67798,184399999.0
2005-12-15 20:01:00,0.67799,0.67811,0.67799,0.67811,231399998.0
2005-12-15 20:02:00,0.67811,0.67811,0.67807,0.67807,86800001.0
2005-12-15 20:03:00,0.67811,0.67819,0.67811,0.67819,146800002.0
2005-12-15 20:04:00,0.67818,0.67818,0.67812,0.67812,232900002.0
2005-12-15 20:05:00,0.67809,0.67812,0.67808,0.6781,164300001.0
2005-12-15 20:06:00,0.67806,0.67813,0.67805,0.67811,137800000.0
2005-12-15 20:07:00,0.67809,0.67817,0.67809,0.67812,195200003.0
2005-12-15 20:08:00,0.67817,0.67826,0.67816,0.67825,599300005.0
2005-12-15 20:09:00,0.67822,0.67822,0.67814,0.6782,202599997.0
2005-12-15 20:10:00,0.67818,0.67823,0.67816,0.67823,254000001.0
2005-12-15 20:11:00,0.67823,0.67826,0.67822,0.67825,202499998.0
2005-12-15 20:12:00,0.67825,0.67826,0.67815,0.6782,1029100000.0
2005-12-15 20:13:00,0.67818,0.6782,0.67813,0.67818,368899997.0
2005-12-15 20:14:00,0.67819,0.67819,0.67808,0.67808,381799998.0
2005-12-15 20:15:00,0.67809,0.67809,0.678,0.67805,701400002.0
2005-12-15 20:16:00,0.67807,0.67808,0.67805,0.67808,337200002.0
2005-12-15 20:17:00,0.6781,0.67816,0.6781,0.67816,112600001.0
2005-12-15 20:18:00,0.67821,0.67824,0.6782,0.67822,471900005.0
2005-12-15 20:19:00,0.67821,0.67821,0.67814,0.67815,535400000.0
2005-12-15 20:20:00,0.6782,0.67826,0.67818,0.67826,299000000.0
2005-12-15 20:21:00,0.6783,0.6783,0.67825,0.67828,148800002.0
2005-12-15 20:22:00,0.67829,0.67834,0.67827,0.67834,53600000.0
2005-12-15 20:23:00,0.67835,0.67837,0.67833,0.67835,591999998.0
2005-12-15 20:24:00,0.67831,0.67837,0.67827,0.67834,223400005.0
2005-12-15 20:25:00,0.67835,0.67841,0.67835,0.67837,582699988.0
2005-12-15 20:26:00,0.67836,0.67836,0.67824,0.6783,791299996.0
2005-12-15 20:27:00,0.67828,0.67832,0.67822,0.67822,322400002.0
2005-12-15 20:28:00,0.67824,0.67828,0.67821,0.67825,570700005.0
2005-12-15 20:29:00,0.67827,0.67827,0.67817,0.67821,516199996.0
2005-12-15 20:30:00,0.67823,0.6783,0.6782,0.67825,1725900001.0
2005-12-15 20:31:00,0.67824,0.67824,0.67812,0.67818,910400000.0
2005-12-15 20:32:00,0.67823,0.6783,0.67818,0.67822,1309299991.0
2005-12-15 20:33:00,0.67821,0.67826,0.67821,0.67825,250000000.0
2005-12-15 20:34:00,0.67822,0.67823,0.67817,0.67817,365300001.0
2005-12-15 20:35:00,0.67821,0.67824,0.67819,0.67822,285800000.0
2005-12-15 20:36:00,0.67822,0.67823,0.67819,0.67822,241900000.0
2005-12-15 20:37:00,0.67822,0.67837,0.67821,0.67825,720699999.0
2005-12-15 20:38:00,0.67821,0.67837,0.67821,0.67828,931200001.0
2005-12-15 20:39:00,0.67832,0.67839,0.67831,0.67835,514199995.0
2005-12-15 20:40:00,0.67834,0.67837,0.67832,0.67836,373200002.0
2005-12-15 20:41:00,0.67837,0.6784,0.67832,0.67835,292800000.0
2005-12-15 20:42:00,0.67839,0.67844,0.67839,0.67841,153599998.0
2005-12-15 20:43:00,0.67842,0.67848,0.67835,0.67835,496100005.0
2005-12-15 20:44:00,0.67838,0.67844,0.67836,0.67838,1107699998.0
2005-12-15 20:45:00,0.67841,0.67844,0.67838,0.67838,279800005.0
2005-12-15 20:46:00,0.67843,0.67846,0.6784,0.67843,106300001.0
2005-12-15 20:47:00,0.67843,0.67845,0.67836,0.67837,536500002.0
2005-12-15 20:48:00,0.67836,0.67848,0.67836,0.6784,713900004.0
2005-12-15 20:49:00,0.67843,0.6785,0.67838,0.67838,327500005.0
2005-12-15 20:50:00,0.67837,0.67845,0.67835,0.67838,1418100000.0
2005-12-15 20:51:00,0.67837,0.67841,0.67829,0.67829,552000001.0
2005-12-15 20:52:00,0.67832,0.67845,0.67832,0.6784,617900000.0
2005-12-15 20:53:00,0.67843,0.67844,0.67836,0.67837,1052600003.0
2005-12-15 20:54:00,0.6784,0.67841,0.67833,0.6784,751199996.0
2005-12-15 20:55:00,0.67838,0.67838,0.67828,0.67828,354699998.0
2005-12-15 20:56:00,0.67828,0.67833,0.67819,0.67825,1116700004.0
2005-12-15 20:57:00,0.67822,0.67829,0.67822,0.67822,1221000002.0
2005-12-15 20:58:00,0.67817,0.67826,0.67803,0.67803,602500007.0
2005-12-15 20:59:00,0.67802,0.67809,0.67792,0.678,1622900001.0
2005-12-15 21:00:00,0.67802,0.67805,0.67795,0.67803,1284399998.0
2005-12-15 21:01:00,0.67807,0.67824,0.67805,0.67812,1158499997.0
2005-12-15 21:02:00,0.67809,0.67809,0.67793,0.67793,470799997.0
2005-12-15 21:03:00,0.67792,0.67805,0.67792,0.67792,702699996.0
2005-12-15 21:04:00,0.67792,0.67796,0.67792,0.67796,496000003.0
2005-12-15 21:05:00,0.67797,0.67806,0.67796,0.67806,671899994.0
2005-12-15 21:06:00,0.67808,0.67809,0.67804,0.67805,687299999.0
2005-12-15 21:07:00,0.67807,0.67823,0.67807,0.67823,130400004.0
2005-12-15 21:08:00,0.67825,0.67827,0.67822,0.67827,170000001.0
2005-12-15 21:09:00,0.67829,0.67834,0.67822,0.67822,409899989.0
2005-12-15 21:10:00,0.67821,0.67821,0.67814,0.67815,207100000.0
2005-12-15 21:11:00,0.67815,0.67817,0.67813,0.67815,294199992.0
2005-12-15 21:12:00,0.6781,0.6781,0.67808,0.67809,169099995.0
2005-12-15 21:13:00,0.67809,0.67809,0.67803,0.67803,429999999.0
2005-12-15 21:14:00,0.67806,0.67811,0.67804,0.67808,513700002.0
2005-12-15 21:15:00,0.67807,0.6781,0.67804,0.67806,519000001.0
2005-12-15 21:16:00,0.67805,0.67812,0.67801,0.67812,342500000.0
2005-12-15 21:17:00,0.67812,0.67823,0.67812,0.67823,268700005.0
2005-12-15 21:18:00,0.67818,0.67818,0.67815,0.67817,116800001.0
2005-12-15 21:19:00,0.67813,0.67818,0.6781,0.6781,383199998.0
2005-12-15 21:20:00,0.67817,0.67824,0.67815,0.67817,1032199999.0
2005-12-15 21:21:00,0.67821,0.67824,0.67816,0.67816,364900001.0
2005-12-15 21:22:00,0.67816,0.6782,0.67812,0.67815,789999997.0
2005-12-15 21:23:00,0.67809,0.67809,0.67803,0.67803,45399999.0
2005-12-15 21:24:00,0.678,0.67803,0.67796,0.67796,178899996.0
2005-12-15 21:25:00,0.67795,0.67802,0.67795,0.67797,113700000.0
2005-12-15 21:26:00,0.67798,0.67802,0.67796,0.67797,189899995.0
2005-12-15 21:27:00,0.678,0.678,0.67795,0.67795,145100000.0
2005-12-15 21:28:00,0.67795,0.678,0.6779,0.6779,261900008.0
2005-12-15 21:29:00,0.67795,0.67801,0.67795,0.67801,119299999.0
2005-12-15 21:30:00,0.67805,0.67811,0.67805,0.67808,60100000.0
2005-12-15 21:31:00,0.67806,0.67806,0.67798,0.67798,215899998.0
2005-12-15 21:32:00,0.67798,0.67799,0.6779,0.67791,590199999.0
2005-12-15 21:33:00,0.67791,0.67794,0.67788,0.67788,292199998.0
2005-12-15 21:34:00,0.67785,0.67787,0.67764,0.67764,736000002.0
2005-12-15 21:35:00,0.67767,0.67778,0.67766,0.67768,315799995.0
2005-12-15 21:36:00,0.67771,0.67776,0.6777,0.6777,109599997.0
2005-12-15 21:37:00,0.67776,0.67784,0.67776,0.67784,388899998.0
2005-12-15 21:38:00,0.6778,0.67783,0.67775,0.67783,106299998.0
2005-12-15 21:39:00,0.6778,0.67787,0.6778,0.67784,166700005.0
2005-12-15 21:40:00,0.67775,0.67779,0.6777,0.67772,304200001.0
2005-12-15 21:41:00,0.67773,0.67775,0.67772,0.67775,51799998.0
2005-12-15 21:42:00,0.6777,0.67775,0.67768,0.67775,279399998.0
2005-12-15 21:43:00,0.67772,0.67781,0.67767,0.67778,330300002.0
2005-12-15 21:44:00,0.67779,0.67788,0.67779,0.67788,410700000.0
2005-12-15 21:45:00,0.67788,0.67796,0.67788,0.67796,120300003.0
2005-12-15 21:46:00,0.67802,0.67812,0.67802,0.67809,396400003.0
2005-12-15 21:47:00,0.67812,0.67819,0.67812,0.67819,202300000.0
2005-12-15 21:48:00,0.67818,0.67818,0.67812,0.67816,176300000.0
2005-12-15 21:49:00,0.67817,0.6782,0.67817,0.6782,109300002.0
2005-12-15 21:50:00,0.67816,0.67816,0.67807,0.6781,118000000.0
2005-12-15 21:51:00,0.67813,0.67813,0.67799,0.67799,225399995.0
2005-12-15 21:52:00,0.67795,0.678,0.67795,0.67795,172200005.0
2005-12-15 21:53:00,0.67799,0.67799,0.67796,0.67796,110199998.0
2005-12-15 21:54:00,0.67797,0.678,0.67795,0.67797,242100000.0
2005-12-15 21:55:00,0.67798,0.67805,0.67798,0.67799,155600000.0
2005-12-15 21:56:00,0.67803,0.67805,0.67799,0.67803,161799999.0
2005-12-15 21:57:00,0.67807,0.67812,0.67806,0.67808,260399998.0
2005-12-15 21:58:00,0.67807,0.6781,0.67807,0.6781,81400000.0
2005-12-15 21:59:00,0.67812,0.67824,0.6781,0.67822,270800000.0
2005-12-15 22:00:00,0.67819,0.67819,0.67809,0.67809,224000003.0
2005-12-15 22:01:00,0.67814,0.67822,0.67813,0.67813,160100001.0
2005-12-15 22:02:00,0.67809,0.67809,0.67795,0.67795,447100002.0
2005-12-15 22:03:00,0.6779,0.67797,0.67767,0.67767,375900003.0
2005-12-15 22:04:00,0.67763,0.67767,0.67757,0.67763,356300002.0
2005-12-15 22:05:00,0.6776,0.67764,0.67759,0.67762,272499998.0
2005-12-15 22:06:00,0.67763,0.67763,0.67749,0.67749,247200000.0
2005-12-15 22:07:00,0.67747,0.67751,0.67747,0.67748,110800003.0
2005-12-15 22:08:00,0.67745,0.67758,0.67745,0.67751,327099998.0
2005-12-15 22:09:00,0.6775,0.67753,0.67745,0.67753,136599999.0
2005-12-15 22:10:00,0.67753,0.67758,0.67752,0.67753,169400001.0
2005-12-15 22:11:00,0.67758,0.67766,0.67758,0.67765,162500003.0
2005-12-15 22:12:00,0.67769,0.67778,0.67768,0.67772,363499998.0
2005-12-15 22:13:00,0.67772,0.67772,0.67769,0.67769,68900002.0
2005-12-15 22:14:00,0.6777,0.67778,0.6777,0.67778,64600001.0
2005-12-15 22:15:00,0.67782,0.67793,0.67781,0.67787,503699998.0
2005-12-15 22:16:00,0.67789,0.67793,0.67785,0.67792,764699998.0
2005-12-15 22:17:00,0.67791,0.67791,0.67785,0.67786,143199998.0
2005-12-15 22:18:00,0.67783,0.6779,0.6778,0.67784,193900000.0
2005-12-15 22:19:00,0.67785,0.67785,0.6778,0.67782,265200000.0
2005-12-15 22:20:00,0.67781,0.67781,0.67777,0.67781,134999998.0
2005-12-15 22:21:00,0.67782,0.67788,0.67775,0.67775,303800002.0
2005-12-15 22:22:00,0.67777,0.67783,0.67775,0.67775,407599998.0
2005-12-15 22:23:00,0.67772,0.67788,0.67772,0.67772,443900006.0
2005-12-15 22:24:00,0.67775,0.67783,0.67773,0.67781,197800005.0
2005-12-15 22:25:00,0.6778,0.67785,0.6778,0.67781,381899996.0
2005-12-15 22:26:00,0.67774,0.67774,0.67765,0.67772,408300000.0
2005-12-15 22:27:00,0.67772,0.67776,0.67766,0.67772,172100000.0
2005-12-15 22:28:00,0.67774,0.67778,0.67774,0.67775,156800002.0
2005-12-15 22:29:00,0.67782,0.67788,0.6778,0.6778,229699997.0
2005-12-15 22:30:00,0.67777,0.67777,0.67762,0.67762,58300001.0
2005-12-15 22:31:00,0.67765,0.6777,0.6776,0.67762,195000003.0
2005-12-15 22:32:00,0.67765,0.67771,0.67765,0.67769,220700006.0
2005-12-15 22:33:00,0.67769,0.67772,0.67765,0.67772,218399997.0
2005-12-15 22:34:00,0.67772,0.67772,0.67765,0.67765,335700001.0
2005-12-15 22:35:00,0.67766,0.67771,0.67764,0.67765,223700002.0
2005-12-15 22:36:00,0.67767,0.67773,0.67767,0.6777,104900001.0
2005-12-15 22:37:00,0.6777,0.67775,0.67767,0.67775,457199997.0
2005-12-15 22:38:00,0.67773,0.6778,0.67772,0.6778,86300001.0
2005-12-15 22:39:00,0.67782,0.67785,0.67778,0.67785,297999994.0
2005-12-15 22:40:00,0.67784,0.67784,0.67775,0.67782,406799998.0
2005-12-15 22:41:00,0.67784,0.67792,0.6778,0.67792,257800005.0
2005-12-15 22:42:00,0.67787,0.6779,0.67783,0.67789,340700003.0
2005-12-15 22:43:00,0.67794,0.67795,0.67794,0.67795,23900000.0
2005-12-15 22:44:00,0.67802,0.67806,0.67802,0.67805,116500001.0
2005-12-15 22:45:00,0.67811,0.67817,0.67811,0.67815,244299997.0
2005-12-15 22:46:00,0.67815,0.67818,0.67815,0.67815,80500000.0
2005-12-15 22:47:00,0.67816,0.67816,0.67805,0.67805,89599999.0
2005-12-15 22:48:00,0.67806,0.67816,0.67806,0.67807,251700001.0
2005-12-15 22:49:00,0.67818,0.67818,0.6781,0.6781,96500000.0
2005-12-15 22:50:00,0.67817,0.6782,0.67816,0.67816,49400000.0
2005-12-15 22:51:00,0.6782,0.67822,0.67817,0.67819,156299998.0
2005-12-15 22:52:00,0.6782,0.67821,0.67819,0.6782,94999998.0
2005-12-15 22:53:00,0.67819,0.67827,0.67817,0.67823,61400001.0
2005-12-15 22:54:00,0.67819,0.67821,0.67815,0.67818,103199999.0
2005-12-15 22:55:00,0.67818,0.67818,0.67816,0.67816,124999997.0
2005-12-15 22:56:00,0.67816,0.67818,0.67812,0.67818,67400002.0
2005-12-15 22:57:00,0.67814,0.67819,0.6781,0.67819,151600003.0
2005-12-15 22:58:00,0.67821,0.67822,0.67812,0.67815,389400006.0
2005-12-15 22:59:00,0.67815,0.67821,0.67803,0.67803,325199999.0
2005-12-15 23:00:00,0.67784,0.67815,0.67784,0.67811,135699998.0
2005-12-15 23:01:00,0.67817,0.67822,0.67817,0.67821,40000000.0
2005-12-15 23:02:00,0.6782,0.67824,0.67818,0.67818,130800000.0
2005-12-15 23:03:00,0.6782,0.67825,0.67819,0.67825,201100002.0
2005-12-15 23:04:00,0.67823,0.67823,0.67817,0.67823,80600000.0
2005-12-15 23:05:00,0.67821,0.67825,0.67819,0.67825,115800001.0
2005-12-15 23:06:00,0.67825,0.6783,0.67822,0.67822,88600000.0
2005-12-15 23:07:00,0.67818,0.67822,0.67812,0.6782,135800001.0
2005-12-15 23:08:00,0.67818,0.67831,0.67818,0.67822,63500001.0
2005-12-15 23:09:00,0.67823,0.67824,0.67816,0.67824,219400001.0
2005-12-15 23:10:00,0.67822,0.67827,0.67818,0.67826,153400001.0
2005-12-15 23:11:00,0.6783,0.67833,0.67824,0.67827,221899999.0
2005-12-15 23:12:00,0.67828,0.67841,0.67827,0.67841,192300005.0
2005-12-15 23:13:00,0.67836,0.67839,0.67836,0.67836,113300004.0
2005-12-15 23:14:00,0.67833,0.67837,0.67828,0.67828,79799999.0
2005-12-15 23:15:00,0.6783,0.67838,0.6783,0.67833,100200000.0
2005-12-15 23:16:00,0.6783,0.6783,0.67828,0.67828,16700000.0
2005-12-15 23:17:00,0.67835,0.67842,0.67832,0.67842,136399996.0
2005-12-15 23:18:00,0.67833,0.67833,0.67825,0.67827,75700000.0
2005-12-15 23:19:00,0.67825,0.67825,0.67821,0.67823,90899998.0
2005-12-15 23:20:00,0.6782,0.6782,0.67816,0.6782,126099996.0
2005-12-15 23:21:00,0.67822,0.67826,0.67814,0.67822,317699992.0
2005-12-15 23:22:00,0.67829,0.6783,0.67826,0.67827,101200002.0
2005-12-15 23:23:00,0.67825,0.67827,0.6782,0.67823,205599999.0
2005-12-15 23:24:00,0.67828,0.67828,0.67822,0.67822,90199997.0
2005-12-15 23:25:00,0.67822,0.67828,0.67822,0.67828,105200001.0
2005-12-15 23:26:00,0.67827,0.67834,0.67827,0.67834,85199998.0
2005-12-15 23:27:00,0.67834,0.67835,0.67834,0.67835,44100002.0
2005-12-15 23:28:00,0.67842,0.67842,0.67833,0.67836,173100000.0
2005-12-15 23:29:00,0.67838,0.67843,0.67835,0.67835,103000000.0
2005-12-15 23:30:00,0.67838,0.67841,0.67835,0.67838,197500002.0
2005-12-15 23:31:00,0.6784,0.67843,0.67835,0.6784,175000001.0
2005-12-15 23:32:00,0.67843,0.67845,0.67841,0.67845,113799998.0
2005-12-15 23:33:00,0.67846,0.67846,0.67834,0.67843,175200001.0
2005-12-15 23:34:00,0.67845,0.67845,0.6784,0.67842,145400000.0
2005-12-15 23:35:00,0.67844,0.67844,0.67834,0.67843,145400001.0
2005-12-15 23:36:00,0.67841,0.67842,0.67838,0.67842,131200004.0
2005-12-15 23:37:00,0.67845,0.67845,0.6784,0.67843,148100001.0
2005-12-15 23:38:00,0.6784,0.67847,0.6784,0.67842,152699998.0
2005-12-15 23:39:00,0.67845,0.67847,0.67842,0.67845,165899995.0
2005-12-15 23:40:00,0.67845,0.67845,0.67843,0.67843,12800000.0
2005-12-15 23:41:00,0.67847,0.67847,0.67845,0.67845,81600003.0
2005-12-15 23:42:00,0.67849,0.67859,0.67849,0.67859,105200001.0
2005-12-15 23:43:00,0.67858,0.67858,0.67852,0.67852,111100000.0
2005-12-15 23:44:00,0.67855,0.67858,0.67851,0.67852,104200000.0
2005-12-15 23:45:00,0.67852,0.67855,0.67852,0.67855,15600000.0
2005-12-15 23:46:00,0.67855,0.67855,0.67855,0.67855,23100000.0
2005-12-15 23:47:00,0.67855,0.67855,0.67853,0.67853,61599999.0
2005-12-15 23:48:00,0.67855,0.6786,0.67849,0.67849,89200001.0
2005-12-15 23:49:00,0.67845,0.67848,0.67845,0.67848,42200000.0
2005-12-15 23:50:00,0.67851,0.67852,0.67848,0.67851,143400000.0
2005-12-15 23:51:00,0.67852,0.67855,0.67849,0.67852,166399999.0
2005-12-15 23:52:00,0.67843,0.6785,0.67843,0.6785,199000000.0
2005-12-15 23:53:00,0.67847,0.67853,0.67847,0.67847,172699996.0
2005-12-15 23:54:00,0.67854,0.67862,0.67853,0.67855,222500003.0
2005-12-15 23:55:00,0.67859,0.67859,0.67853,0.67856,74600002.0
2005-12-15 23:56:00,0.67852,0.67852,0.67847,0.67847,243500000.0
2005-12-15 23:57:00,0.67849,0.6785,0.67844,0.67846,158999995.0
2005-12-15 23:58:00,0.67847,0.67853,0.67821,0.67843,185400004.0
2005-12-15 23:59:00,0.67847,0.6785,0.67847,0.6785,56500000.0
2005-12-16 00:00:00,0.67847,0.67852,0.67845,0.67845,203699999.0
2005-12-16 00:01:00,0.6778,0.67814,0.6778,0.67798,132599998.0
2005-12-16 00:02:00,0.67777,0.67808,0.67777,0.67791,105800003.0
2005-12-16 00:03:00,0.67792,0.67818,0.6778,0.67818,133700000.0
2005-12-16 00:04:00,0.67792,0.67801,0.67779,0.67799,235299997.0
2005-12-16 00:05:00,0.67802,0.67802,0.67783,0.67792,111299998.0
2005-12-16 00:06:00,0.67762,0.67824,0.67759,0.67824,96500001.0
2005-12-16 00:07:00,0.67787,0.67816,0.67782,0.67795,156500000.0
2005-12-16 00:08:00,0.67798,0.67807,0.67781,0.67788,180799997.0
2005-12-16 00:09:00,0.67792,0.67801,0.67781,0.67791,291599999.0
2005-12-16 00:10:00,0.6778,0.67807,0.67775,0.67801,196599999.0
2005-12-16 00:11:00,0.67798,0.67808,0.67786,0.678,183700003.0
2005-12-16 00:12:00,0.67782,0.67814,0.67776,0.67808,199199998.0
2005-12-16 00:13:00,0.6781,0.67812,0.67795,0.67809,80600000.0
2005-12-16 00:14:00,0.67787,0.67809,0.67787,0.67797,74499999.0
2005-12-16 00:15:00,0.67797,0.67805,0.67782,0.67792,107100001.0
2005-12-16 00:16:00,0.678,0.67807,0.67777,0.67782,113100001.0
2005-12-16 00:17:00,0.67803,0.67807,0.67779,0.67791,214499997.0
2005-12-16 00:18:00,0.67789,0.67809,0.67789,0.67801,181799996.0
2005-12-16 00:19:00,0.67794,0.6781,0.67775,0.67785,178900004.0
2005-12-16 00:20:00,0.67778,0.67801,0.67778,0.67782,96399998.0
2005-12-16 00:21:00,0.67773,0.678,0.67771,0.678,169200002.0
2005-12-16 00:22:00,0.67802,0.67809,0.6779,0.67804,120400000.0
2005-12-16 00:23:00,0.67805,0.67816,0.67785,0.67801,131799995.0
2005-12-16 00:24:00,0.67812,0.67821,0.678,0.67816,134699998.0
2005-12-16 00:25:00,0.678,0.67827,0.67794,0.67796,197400001.0
2005-12-16 00:26:00,0.67829,0.67829,0.67782,0.67782,147900001.0
2005-12-16 00:27:00,0.67797,0.67807,0.67781,0.67792,320199995.0
2005-12-16 00:28:00,0.67798,0.67811,0.67788,0.67807,161000004.0
2005-12-16 00:29:00,0.67812,0.67815,0.67777,0.67802,179900000.0
2005-12-16 00:30:00,0.67813,0.67813,0.67784,0.67791,190800004.0
2005-12-16 00:31:00,0.67838,0.67838,0.67789,0.67809,160999999.0
2005-12-16 00:32:00,0.67815,0.67821,0.67814,0.67821,120600000.0
2005-12-16 00:33:00,0.67817,0.67825,0.67815,0.67817,59800001.0
2005-12-16 00:34:00,0.6781,0.67819,0.6781,0.67815,197900003.0
2005-12-16 00:35:00,0.6781,0.67817,0.6781,0.67817,153799997.0
2005-12-16 00:36:00,0.67819,0.67821,0.67819,0.67821,13600000.0
2005-12-16 00:37:00,0.67826,0.67826,0.67821,0.67821,29500001.0
2005-12-16 00:38:00,0.67817,0.67817,0.67817,0.67817,59199998.0
2005-12-16 00:39:00,0.67818,0.67818,0.67809,0.67813,147600003.0
2005-12-16 00:40:00,0.67813,0.67813,0.67802,0.67802,60800000.0
2005-12-16 00:41:00,0.67798,0.67801,0.67794,0.67797,126500002.0
2005-12-16 00:42:00,0.67789,0.67789,0.67785,0.67785,19900000.0
2005-12-16 00:43:00,0.67778,0.67797,0.67778,0.67797,127700000.0
2005-12-16 00:44:00,0.678,0.678,0.67788,0.67788,107700000.0
2005-12-16 00:45:00,0.67785,0.67793,0.67785,0.67793,28500000.0
2005-12-16 00:46:00,0.67793,0.67793,0.67783,0.67783,122700000.0
2005-12-16 00:47:00,0.67781,0.67785,0.6778,0.67785,101199998.0
2005-12-16 00:48:00,0.67781,0.67785,0.6778,0.67785,89799996.0
2005-12-16 00:49:00,0.67786,0.67786,0.67773,0.67775,148999998.0
2005-12-16 00:50:00,0.67782,0.67783,0.67778,0.67783,114899997.0
2005-12-16 00:51:00,0.67787,0.67788,0.67777,0.67787,123500002.0
2005-12-16 00:52:00,0.67783,0.67787,0.67781,0.67787,135299997.0
2005-12-16 00:53:00,0.6779,0.67791,0.67787,0.67789,82999998.0
2005-12-16 00:54:00,0.6779,0.6779,0.67787,0.67787,111800002.0
2005-12-16 00:55:00,0.67791,0.67793,0.6779,0.67793,108500000.0
2005-12-16 00:56:00,0.6779,0.67795,0.67787,0.67792,103999998.0
2005-12-16 00:57:00,0.67792,0.67796,0.67787,0.67796,121500000.0
2005-12-16 00:58:00,0.67799,0.67803,0.67799,0.67803,27900000.0
2005-12-16 00:59:00,0.67807,0.67814,0.67807,0.67809,142000005.0
2005-12-16 01:00:00,0.67807,0.67816,0.67806,0.67816,80400002.0
2005-12-16 01:01:00,0.67811,0.67811,0.67799,0.67799,60799999.0
2005-12-16 01:02:00,0.67795,0.67795,0.67795,0.67795,44700002.0
2005-12-16 01:03:00,0.67797,0.67799,0.67792,0.67793,343899995.0
2005-12-16 01:04:00,0.67798,0.67802,0.67797,0.678,83999998.0
2005-12-16 01:05:00,0.67798,0.67798,0.67793,0.67795,131600001.0
2005-12-16 01:06:00,0.67795,0.67795,0.67792,0.67795,117300003.0
2005-12-16 01:07:00,0.678,0.67803,0.67794,0.67794,132799998.0
2005-12-16 01:08:00,0.67795,0.67799,0.67795,0.67798,169699998.0
2005-12-16 01:09:00,0.67798,0.67798,0.67783,0.67788,168700001.0
2005-12-16 01:10:00,0.6779,0.6779,0.67785,0.67785,162399999.0
2005-12-16 01:11:00,0.67788,0.67796,0.67788,0.67795,141000002.0
2005-12-16 01:12:00,0.67792,0.67795,0.6779,0.67793,172199999.0
2005-12-16 01:13:00,0.67793,0.67795,0.67792,0.67795,143700003.0
2005-12-16 01:14:00,0.67793,0.67795,0.6779,0.67793,191599999.0
2005-12-16 01:15:00,0.67794,0.67805,0.67794,0.67803,82399997.0
2005-12-16 01:16:00,0.67807,0.67815,0.67807,0.67815,121499999.0
2005-12-16 01:17:00,0.67813,0.67813,0.67806,0.67807,113200000.0
2005-12-16 01:18:00,0.67799,0.67801,0.67799,0.67801,76900003.0
2005-12-16 01:19:00,0.67793,0.67794,0.67789,0.67794,183000003.0
2005-12-16 01:20:00,0.67794,0.67794,0.67787,0.6779,269700002.0
2005-12-16 01:21:00,0.67788,0.67788,0.67785,0.67786,48400001.0
2005-12-16 01:22:00,0.67788,0.67788,0.67782,0.67785,36600000.0
2005-12-16 01:23:00,0.67785,0.67785,0.67782,0.67782,21500001.0
2005-12-16 01:24:00,0.6778,0.67789,0.6778,0.67782,175099998.0
2005-12-16 01:25:00,0.67777,0.67777,0.67767,0.67767,151799999.0
2005-12-16 01:26:00,0.6777,0.6777,0.67765,0.67765,75700000.0
2005-12-16 01:27:00,0.67768,0.67768,0.67762,0.67764,122200000.0
2005-12-16 01:28:00,0.67771,0.67771,0.67763,0.67763,151799999.0
2005-12-16 01:29:00,0.67765,0.67771,0.67764,0.67771,127900001.0
2005-12-16 01:30:00,0.67768,0.6777,0.67768,0.6777,64599998.0
2005-12-16 01:31:00,0.67764,0.67764,0.67759,0.67759,51900000.0
2005-12-16 01:32:00,0.67765,0.67765,0.67759,0.67759,95000000.0
2005-12-16 01:33:00,0.67765,0.67765,0.67759,0.67761,162200001.0
2005-12-16 01:34:00,0.6776,0.6776,0.67757,0.67757,100099998.0
2005-12-16 01:35:00,0.67757,0.67758,0.67751,0.67751,111699998.0
2005-12-16 01:36:00,0.67751,0.67757,0.67748,0.67755,181099999.0
2005-12-16 01:37:00,0.6776,0.6776,0.67753,0.67755,214800000.0
2005-12-16 01:38:00,0.67753,0.6776,0.67741,0.67747,136000000.0
2005-12-16 01:39:00,0.6775,0.67756,0.67746,0.67756,103199998.0
2005-12-16 01:40:00,0.67751,0.67754,0.67738,0.67738,224400002.0
2005-12-16 01:41:00,0.67738,0.67749,0.67738,0.67743,208000001.0
2005-12-16 01:42:00,0.67743,0.67745,0.6774,0.67742,131000000.0
2005-12-16 01:43:00,0.67741,0.67744,0.67737,0.67743,131799997.0
2005-12-16 01:44:00,0.67745,0.67745,0.6774,0.67742,172599999.0
2005-12-16 01:45:00,0.67746,0.67752,0.67742,0.6775,90299998.0
2005-12-16 01:46:00,0.67746,0.67752,0.67745,0.67748,51700000.0
2005-12-16 01:47:00,0.67752,0.67761,0.67752,0.67759,170399998.0
2005-12-16 01:48:00,0.67754,0.67759,0.67754,0.67755,140399996.0
2005-12-16 01:49:00,0.6775,0.67751,0.67746,0.67748,177300000.0
2005-12-16 01:50:00,0.67748,0.67752,0.67746,0.67751,87800002.0
2005-12-16 01:51:00,0.67755,0.67759,0.67753,0.67753,159200000.0
2005-12-16 01:52:00,0.6775,0.67754,0.67748,0.67754,108699997.0
2005-12-16 01:53:00,0.67752,0.67758,0.6775,0.67755,158600001.0
2005-12-16 01:54:00,0.67754,0.67759,0.67747,0.67757,207599999.0
2005-12-16 01:55:00,0.67755,0.67757,0.67753,0.67756,56900001.0
2005-12-16 01:56:00,0.67757,0.67762,0.67757,0.67762,155600002.0
2005-12-16 01:57:00,0.67766,0.67776,0.67766,0.67775,103599997.0
2005-12-16 01:58:00,0.67771,0.67771,0.6777,0.67771,50799998.0
2005-12-16 01:59:00,0.67768,0.67768,0.67766,0.67766,100800000.0
2005-12-16 02:00:00,0.67812,0.67817,0.678,0.678,159000000.0
2005-12-16 02:01:00,0.67848,0.67848,0.67774,0.67784,217199997.0
2005-12-16 02:02:00,0.67782,0.67784,0.6778,0.67781,198400000.0
2005-12-16 02:03:00,0.67776,0.67783,0.67775,0.6778,160500003.0
2005-12-16 02:04:00,0.67787,0.67795,0.67787,0.67795,171099997.0
2005-12-16 02:05:00,0.67793,0.67795,0.67784,0.67794,167300002.0
2005-12-16 02:06:00,0.67788,0.67788,0.67767,0.67767,116100002.0
2005-12-16 02:07:00,0.67763,0.67763,0.67747,0.67748,196299999.0
2005-12-16 02:08:00,0.67741,0.67743,0.67738,0.67738,85400002.0
2005-12-16 02:09:00,0.67741,0.67748,0.67739,0.67739,250800000.0
2005-12-16 02:10:00,0.67737,0.67746,0.67736,0.67742,191100004.0
2005-12-16 02:11:00,0.67744,0.67747,0.6774,0.67743,246099999.0
2005-12-16 02:12:00,0.67739,0.67742,0.67734,0.67742,109699997.0
2005-12-16 02:13:00,0.67741,0.67747,0.67731,0.67733,133899997.0
2005-12-16 02:14:00,0.67725,0.67725,0.67718,0.67718,134000002.0
2005-12-16 02:15:00,0.67716,0.67725,0.67714,0.67722,152799997.0
2005-12-16 02:16:00,0.67717,0.67717,0.67694,0.67695,59599999.0
2005-12-16 02:17:00,0.67692,0.67693,0.67687,0.67687,154000000.0
2005-12-16 02:18:00,0.67692,0.67692,0.67688,0.67689,82800000.0
2005-12-16 02:19:00,0.6769,0.67694,0.67689,0.67694,99499999.0
2005-12-16 02:20:00,0.67689,0.67691,0.67687,0.6769,119299999.0
2005-12-16 02:21:00,0.67685,0.67695,0.67685,0.67688,226799992.0
2005-12-16 02:22:00,0.67694,0.67704,0.67693,0.67699,169199999.0
2005-12-16 02:23:00,0.67694,0.67694,0.67681,0.6769,75200002.0
2005-12-16 02:24:00,0.67692,0.67711,0.67686,0.67711,87100001.0
2005-12-16 02:25:00,0.67725,0.67738,0.67725,0.67735,85100000.0
2005-12-16 02:26:00,0.67736,0.67738,0.67727,0.67733,123400001.0
2005-12-16 02:27:00,0.6773,0.67741,0.6773,0.67734,185399995.0
2005-12-16 02:28:00,0.67737,0.67738,0.6773,0.6773,194099997.0
2005-12-16 02:29:00,0.67726,0.67727,0.67713,0.67727,104700000.0
2005-12-16 02:30:00,0.67729,0.67736,0.67729,0.67732,108500000.0
2005-12-16 02:31:00,0.67731,0.67739,0.67713,0.67713,101100002.0
2005-12-16 02:32:00,0.67709,0.67712,0.677,0.677,204200001.0
2005-12-16 02:33:00,0.677,0.67708,0.677,0.67708,167900002.0
2005-12-16 02:34:00,0.67703,0.67707,0.67702,0.67705,170800005.0
2005-12-16 02:35:00,0.67702,0.67705,0.67697,0.67705,152600000.0
2005-12-16 02:36:00,0.67705,0.67735,0.67704,0.67735,167200003.0
2005-12-16 02:37:00,0.67735,0.67735,0.67729,0.67735,174900001.0
2005-12-16 02:38:00,0.67733,0.67733,0.67718,0.6772,127700002.0
2005-12-16 02:39:00,0.67716,0.67716,0.67704,0.67705,76899999.0
2005-12-16 02:40:00,0.67715,0.67725,0.67715,0.67725,120399998.0
2005-12-16 02:41:00,0.6772,0.67729,0.67719,0.67721,177899998.0
2005-12-16 02:42:00,0.67714,0.67734,0.67714,0.67729,267200002.0
2005-12-16 02:43:00,0.67737,0.6776,0.67737,0.67756,134900001.0
2005-12-16 02:44:00,0.67734,0.67757,0.67734,0.67755,191799997.0
2005-12-16 02:45:00,0.67754,0.67762,0.67748,0.67758,159200002.0
2005-12-16 02:46:00,0.67759,0.6776,0.67753,0.6776,30000000.0
2005-12-16 02:47:00,0.67758,0.67758,0.67756,0.67756,53700001.0
2005-12-16 02:48:00,0.67753,0.67753,0.67742,0.67748,197999999.0
2005-12-16 02:49:00,0.6775,0.67756,0.67749,0.67753,140300001.0
2005-12-16 02:50:00,0.6775,0.6775,0.67742,0.67747,192200000.0
2005-12-16 02:51:00,0.67744,0.67745,0.67739,0.67741,183699995.0
2005-12-16 02:52:00,0.67741,0.67742,0.67732,0.67732,118200003.0
2005-12-16 02:53:00,0.67732,0.67732,0.67729,0.67732,49500001.0
2005-12-16 02:54:00,0.67732,0.67738,0.67732,0.67733,107400000.0
2005-12-16 02:55:00,0.67737,0.67747,0.67737,0.67743,80400000.0
2005-12-16 02:56:00,0.67732,0.67736,0.67717,0.67717,149600002.0
2005-12-16 02:57:00,0.67712,0.67718,0.677,0.677,134199999.0
2005-12-16 02:58:00,0.67706,0.67706,0.67694,0.67702,66000000.0
2005-12-16 02:59:00,0.67703,0.67715,0.67703,0.67713,89399999.0
2005-12-16 03:00:00,0.67717,0.67718,0.67707,0.67708,151500000.0
2005-12-16 03:01:00,0.67708,0.67716,0.67708,0.67708,161700000.0
2005-12-16 03:02:00,0.67716,0.67719,0.67716,0.67719,23900000.0
2005-12-16 03:03:00,0.6772,0.67733,0.6772,0.67733,165799999.0
2005-12-16 03:04:00,0.67737,0.67743,0.67731,0.67731,179799998.0
2005-12-16 03:05:00,0.67731,0.67734,0.67723,0.67728,162600001.0
2005-12-16 03:06:00,0.6773,0.6773,0.6772,0.67726,87800000.0
2005-12-16 03:07:00,0.67719,0.6773,0.67719,0.6773,97400000.0
2005-12-16 03:08:00,0.6773,0.67736,0.6773,0.67736,66300002.0
2005-12-16 03:09:00,0.67738,0.67738,0.67731,0.67731,115900002.0
2005-12-16 03:10:00,0.67736,0.67737,0.67728,0.6773,110999998.0
2005-12-16 03:11:00,0.67731,0.6774,0.67731,0.67734,99700000.0
2005-12-16 03:12:00,0.67734,0.67734,0.67721,0.67721,102899997.0
2005-12-16 03:13:00,0.67713,0.67722,0.67713,0.67721,146999999.0
2005-12-16 03:14:00,0.67719,0.67725,0.67718,0.67722,111800002.0
2005-12-16 03:15:00,0.67718,0.67721,0.67712,0.67716,39400000.0
2005-12-16 03:16:00,0.67712,0.67712,0.677,0.67703,190499999.0
2005-12-16 03:17:00,0.67713,0.67716,0.67713,0.67714,126299998.0
2005-12-16 03:18:00,0.67707,0.67707,0.67699,0.677,169599998.0
2005-12-16 03:19:00,0.67691,0.67695,0.67685,0.6769,165100003.0
2005-12-16 03:20:00,0.67691,0.67691,0.67684,0.67684,40700001.0
2005-12-16 03:21:00,0.6768,0.67685,0.67678,0.67684,143700001.0
2005-12-16 03:22:00,0.67686,0.67686,0.6768,0.67685,154000002.0
2005-12-16 03:23:00,0.67683,0.6769,0.67677,0.6769,83399998.0
2005-12-16 03:24:00,0.67693,0.67697,0.67688,0.67688,202400002.0
2005-12-16 03:25:00,0.67693,0.67699,0.67693,0.67699,5600000.0
2005-12-16 03:26:00,0.67706,0.67706,0.67698,0.677,37300001.0
2005-12-16 03:27:00,0.67699,0.67702,0.67693,0.677,184099998.0
2005-12-16 03:28:00,0.67702,0.67708,0.67701,0.67708,135800003.0
2005-12-16 03:29:00,0.67707,0.67721,0.67707,0.67717,192699999.0
2005-12-16 03:30:00,0.67715,0.67717,0.67707,0.67708,217900006.0
2005-12-16 03:31:00,0.67705,0.67708,0.67703,0.67703,220800000.0
2005-12-16 03:32:00,0.67696,0.67705,0.67683,0.67705,171100004.0
2005-12-16 03:33:00,0.67706,0.67727,0.67706,0.67714,139200000.0
2005-12-16 03:34:00,0.67723,0.67727,0.67715,0.67727,193399999.0
2005-12-16 03:35:00,0.67723,0.67734,0.67717,0.67729,160199999.0
2005-12-16 03:36:00,0.6773,0.67735,0.67717,0.67717,199199998.0
2005-12-16 03:37:00,0.67714,0.67714,0.67708,0.67708,194899997.0
2005-12-16 03:38:00,0.67712,0.67715,0.677,0.67702,172400000.0
2005-12-16 03:39:00,0.67699,0.67701,0.67699,0.67701,71799999.0
2005-12-16 03:40:00,0.67692,0.67705,0.67692,0.67697,137599998.0
2005-12-16 03:41:00,0.67702,0.67704,0.67695,0.67695,177400005.0
2005-12-16 03:42:00,0.67702,0.67704,0.67699,0.67701,142699999.0
2005-12-16 03:43:00,0.67702,0.67704,0.67697,0.67698,174299999.0
2005-12-16 03:44:00,0.67699,0.677,0.67699,0.677,7700000.0
2005-12-16 03:45:00,0.67702,0.67708,0.67699,0.67708,92700000.0
2005-12-16 03:46:00,0.67712,0.67722,0.67712,0.67718,146400002.0
2005-12-16 03:47:00,0.67716,0.67722,0.67712,0.67722,158500002.0
2005-12-16 03:48:00,0.6772,0.67728,0.67717,0.67728,142700002.0
2005-12-16 03:49:00,0.67725,0.67727,0.67714,0.67714,137799995.0
2005-12-16 03:50:00,0.67714,0.67725,0.67714,0.67725,31599999.0
2005-12-16 03:51:00,0.67725,0.67725,0.67723,0.67723,18400000.0
2005-12-16 03:52:00,0.67723,0.67724,0.67715,0.67722,165200001.0
2005-12-16 03:53:00,0.67724,0.67724,0.6771,0.6771,97700003.0
2005-12-16 03:54:00,0.67712,0.67716,0.67711,0.67711,106099999.0
2005-12-16 03:55:00,0.67703,0.67707,0.67702,0.67702,139899999.0
2005-12-16 03:56:00,0.6771,0.67715,0.67703,0.67703,150699999.0
2005-12-16 03:57:00,0.6771,0.67721,0.6771,0.67712,219100001.0
2005-12-16 03:58:00,0.67709,0.67719,0.67709,0.67716,146099999.0
2005-12-16 03:59:00,0.67718,0.67718,0.67704,0.6771,73600001.0
2005-12-16 04:00:00,0.67716,0.67718,0.67712,0.67715,142699998.0
2005-12-16 04:01:00,0.6771,0.67715,0.6771,0.67715,220999998.0
2005-12-16 04:02:00,0.67713,0.67713,0.67708,0.67712,147200001.0
2005-12-16 04:03:00,0.67719,0.6772,0.67718,0.67719,53200000.0
2005-12-16 04:04:00,0.67721,0.67725,0.67719,0.67723,95899998.0
2005-12-16 04:05:00,0.67721,0.67721,0.67717,0.67717,22100000.0
2005-12-16 04:06:00,0.6771,0.6771,0.67698,0.67704,154699996.0
2005-12-16 04:07:00,0.67701,0.67718,0.67699,0.67702,78300000.0
2005-12-16 04:08:00,0.67709,0.67722,0.67709,0.67712,122200002.0
2005-12-16 04:09:00,0.67721,0.67724,0.67717,0.67717,271799999.0
2005-12-16 04:10:00,0.6772,0.6772,0.67718,0.67718,55199999.0
2005-12-16 04:11:00,0.67722,0.67737,0.67722,0.67729,132200002.0
2005-12-16 04:12:00,0.67732,0.67745,0.67732,0.67745,272999997.0
2005-12-16 04:13:00,0.67743,0.67755,0.67743,0.67754,148600000.0
2005-12-16 04:14:00,0.67755,0.67757,0.6775,0.67757,117200004.0
2005-12-16 04:15:00,0.67763,0.67763,0.67752,0.67758,86100001.0
2005-12-16 04:16:00,0.67758,0.67758,0.67752,0.67758,101699999.0
2005-12-16 04:17:00,0.67751,0.67751,0.67744,0.67744,25500001.0
2005-12-16 04:18:00,0.67738,0.67742,0.67726,0.67727,72100001.0
2005-12-16 04:19:00,0.67723,0.67725,0.67722,0.67722,153700000.0
2005-12-16 04:20:00,0.67725,0.67736,0.67725,0.67736,122900002.0
2005-12-16 04:21:00,0.67741,0.67745,0.67739,0.67742,136200004.0
2005-12-16 04:22:00,0.67736,0.67736,0.67727,0.6773,307700004.0
2005-12-16 04:23:00,0.67736,0.67737,0.67729,0.67729,116699999.0
2005-12-16 04:24:00,0.67733,0.67733,0.67721,0.67729,127900002.0
2005-12-16 04:25:00,0.67727,0.67727,0.67723,0.67723,43099998.0
2005-12-16 04:26:00,0.67713,0.67722,0.67713,0.67717,71100002.0
2005-12-16 04:27:00,0.67714,0.6772,0.67706,0.67709,83100000.0
2005-12-16 04:28:00,0.67705,0.67725,0.67705,0.6772,61100000.0
2005-12-16 04:29:00,0.6772,0.6773,0.6772,0.6773,158599999.0
2005-12-16 04:30:00,0.6773,0.6773,0.6772,0.67729,172699997.0
2005-12-16 04:31:00,0.67731,0.67734,0.67725,0.67729,142799999.0
2005-12-16 04:32:00,0.67732,0.67739,0.67724,0.67738,137699999.0
2005-12-16 04:33:00,0.67734,0.67749,0.67734,0.67741,124999996.0
2005-12-16 04:34:00,0.6775,0.67763,0.6775,0.67758,97299997.0
2005-12-16 04:35:00,0.67757,0.67757,0.6775,0.6775,39099999.0
2005-12-16 04:36:00,0.67751,0.67753,0.67747,0.67753,94899999.0
2005-12-16 04:37:00,0.67748,0.67758,0.67748,0.6775,78599998.0
2005-12-16 04:38:00,0.67747,0.67749,0.67744,0.67749,133100004.0
2005-12-16 04:39:00,0.67742,0.67744,0.67733,0.67735,234200005.0
2005-12-16 04:40:00,0.6774,0.6774,0.67738,0.67738,24000000.0
2005-12-16 04:41:00,0.67738,0.67738,0.67734,0.67734,28000000.0
2005-12-16 04:42:00,0.67735,0.67735,0.67723,0.67727,133500001.0
2005-12-16 04:43:00,0.67723,0.67725,0.67722,0.67722,129800000.0
2005-12-16 04:44:00,0.6772,0.67732,0.6772,0.67728,91800000.0
2005-12-16 04:45:00,0.6772,0.67733,0.6772,0.67733,153800000.0
2005-12-16 04:46:00,0.67734,0.67734,0.67729,0.67734,93500002.0
2005-12-16 04:47:00,0.67732,0.67732,0.67725,0.67728,118999999.0
2005-12-16 04:48:00,0.67728,0.67728,0.67722,0.67725,69400000.0
2005-12-16 04:49:00,0.67727,0.6773,0.67725,0.6773,147600003.0
2005-12-16 04:50:00,0.67729,0.67732,0.67724,0.67724,118700002.0
2005-12-16 04:51:00,0.67726,0.67728,0.67726,0.67728,32900001.0
2005-12-16 04:52:00,0.67729,0.67735,0.67729,0.67735,155600001.0
2005-12-16 04:53:00,0.67736,0.6774,0.67732,0.67739,136800001.0
2005-12-16 04:54:00,0.67737,0.67737,0.67731,0.67734,94800000.0
2005-12-16 04:55:00,0.67731,0.67737,0.67727,0.67736,190899998.0
2005-12-16 04:56:00,0.67737,0.67743,0.67737,0.67742,45600001.0
2005-12-16 04:57:00,0.67738,0.67739,0.67732,0.67733,89200001.0
2005-12-16 04:58:00,0.67738,0.67743,0.67738,0.67743,108200001.0
2005-12-16 04:59:00,0.67738,0.67745,0.67738,0.67745,117600001.0
2005-12-16 05:00:00,0.6774,0.67743,0.6774,0.67743,119599996.0
2005-12-16 05:01:00,0.67742,0.67758,0.67742,0.67749,182200005.0
2005-12-16 05:02:00,0.6775,0.67751,0.6775,0.67751,41800000.0
2005-12-16 05:03:00,0.67756,0.67756,0.67744,0.67744,101700000.0
2005-12-16 05:04:00,0.67741,0.67746,0.67741,0.67746,71000000.0
2005-12-16 05:05:00,0.67747,0.67758,0.67747,0.67758,127900001.0
2005-12-16 05:06:00,0.67757,0.67757,0.67756,0.67756,48800001.0
2005-12-16 05:07:00,0.67759,0.67763,0.67753,0.67753,105600000.0
2005-12-16 05:08:00,0.6775,0.67756,0.6775,0.6775,149300001.0
2005-12-16 05:09:00,0.6775,0.67758,0.6775,0.67755,117600000.0
2005-12-16 05:10:00,0.67748,0.67748,0.67748,0.67748,44100000.0
2005-12-16 05:11:00,0.67748,0.6775,0.67745,0.67745,149799998.0
2005-12-16 05:12:00,0.67752,0.67752,0.67748,0.67748,6400000.0
2005-12-16 05:13:00,0.6775,0.67758,0.67746,0.67758,138100000.0
2005-12-16 05:14:00,0.67757,0.67757,0.67747,0.67752,88299999.0
2005-12-16 05:15:00,0.67751,0.67751,0.6775,0.6775,41499999.0
2005-12-16 05:16:00,0.6775,0.67753,0.67745,0.67753,194900000.0
2005-12-16 05:17:00,0.67753,0.67754,0.67751,0.67751,158300001.0
2005-12-16 05:18:00,0.67745,0.67752,0.67745,0.67745,260299998.0
2005-12-16 05:19:00,0.67748,0.67748,0.67747,0.67747,12800000.0
2005-12-16 05:20:00,0.67748,0.67749,0.67744,0.67746,130899998.0
2005-12-16 05:21:00,0.67743,0.67743,0.67743,0.67743,8000000.0
2005-12-16 05:22:00,0.67741,0.67743,0.67741,0.67741,96100002.0
2005-12-16 05:23:00,0.6774,0.6774,0.67734,0.6774,165400002.0
2005-12-16 05:24:00,0.6774,0.6774,0.67735,0.67735,142800000.0
2005-12-16 05:25:00,0.67737,0.67737,0.67732,0.67737,126099998.0
2005-12-16 05:26:00,0.67737,0.67743,0.67735,0.67735,231200001.0
2005-12-16 05:27:00,0.6774,0.67741,0.6774,0.67741,47799998.0
2005-12-16 05:28:00,0.67742,0.67744,0.67739,0.67739,143000001.0
2005-12-16 05:29:00,0.67739,0.67739,0.67733,0.67733,54400001.0
2005-12-16 05:30:00,0.67732,0.67733,0.67727,0.67727,108600003.0
2005-12-16 05:31:00,0.67731,0.67736,0.67731,0.67736,46799998.0
2005-12-16 05:32:00,0.67738,0.67738,0.6773,0.6773,179999998.0
2005-12-16 05:33:00,0.67726,0.67742,0.67726,0.67735,183799996.0
2005-12-16 05:34:00,0.67734,0.67742,0.67734,0.67737,210999997.0
2005-12-16 05:35:00,0.67742,0.67748,0.67742,0.67748,86600000.0
2005-12-16 05:36:00,0.67749,0.67752,0.67749,0.67752,174800004.0
2005-12-16 05:37:00,0.67753,0.67756,0.67753,0.67756,56600001.0
2005-12-16 05:38:00,0.6776,0.67763,0.6776,0.67763,27099999.0
2005-12-16 05:39:00,0.67764,0.67764,0.67763,0.67763,90899997.0
2005-12-16 05:40:00,0.67769,0.67769,0.6776,0.67765,22300000.0
2005-12-16 05:41:00,0.67766,0.67768,0.67764,0.67766,110700002.0
2005-12-16 05:42:00,0.67762,0.67763,0.6776,0.6776,103600001.0
2005-12-16 05:43:00,0.6776,0.6776,0.67747,0.67752,94500004.0
2005-12-16 05:44:00,0.67756,0.67756,0.67747,0.67747,109400003.0
2005-12-16 05:45:00,0.67742,0.67744,0.67733,0.67733,92000002.0
2005-12-16 05:46:00,0.6774,0.6774,0.6774,0.6774,27100000.0
2005-12-16 05:47:00,0.67734,0.67745,0.67734,0.6774,319400000.0
2005-12-16 05:48:00,0.67736,0.6774,0.67736,0.6774,45500000.0
2005-12-16 05:49:00,0.67742,0.67746,0.67738,0.6774,135700003.0
2005-12-16 05:50:00,0.67744,0.67745,0.67741,0.67741,105399997.0
2005-12-16 05:51:00,0.67745,0.67745,0.67738,0.67742,195799999.0
2005-12-16 05:52:00,0.67739,0.67749,0.67734,0.67749,140000003.0
2005-12-16 05:53:00,0.67748,0.6775,0.67747,0.67747,44399998.0
2005-12-16 05:54:00,0.67746,0.67752,0.67743,0.67748,149000001.0
2005-12-16 05:55:00,0.67749,0.67749,0.67745,0.67746,170799997.0
2005-12-16 05:56:00,0.67747,0.67752,0.67747,0.67752,112699999.0
2005-12-16 05:57:00,0.67748,0.67752,0.67747,0.67747,138200002.0
2005-12-16 05:58:00,0.67744,0.67744,0.67742,0.67742,51000001.0
2005-12-16 05:59:00,0.6774,0.67746,0.67732,0.67732,108499997.0
2005-12-16 06:00:00,0.67736,0.67737,0.6773,0.67734,97300000.0
2005-12-16 06:01:00,0.67731,0.67736,0.67729,0.67736,134699999.0
2005-12-16 06:02:00,0.67735,0.67735,0.67734,0.67734,34499999.0
2005-12-16 06:03:00,0.67739,0.67746,0.67739,0.67739,99199999.0
2005-12-16 06:04:00,0.67733,0.67734,0.67733,0.67734,92799999.0
2005-12-16 06:05:00,0.67736,0.67742,0.67736,0.67742,36700000.0
2005-12-16 06:06:00,0.6774,0.67745,0.6774,0.67743,114399999.0
2005-12-16 06:07:00,0.67745,0.6775,0.67743,0.6775,230799999.0
2005-12-16 06:08:00,0.6775,0.6775,0.6775,0.6775,800000.0
2005-12-16 06:09:00,0.6775,0.6775,0.6775,0.6775,29500000.0
2005-12-16 06:10:00,0.6775,0.6775,0.6775,0.6775,58500000.0
2005-12-16 06:11:00,0.67754,0.67756,0.67752,0.67756,50500000.0
2005-12-16 06:12:00,0.67754,0.67755,0.67748,0.67748,52600000.0
2005-12-16 06:13:00,0.67756,0.67756,0.67748,0.67748,36100000.0
2005-12-16 06:14:00,0.67745,0.67752,0.67745,0.6775,94000002.0
2005-12-16 06:15:00,0.67747,0.6775,0.67745,0.67745,152799995.0
2005-12-16 06:16:00,0.6775,0.6775,0.67745,0.6775,201999999.0
2005-12-16 06:17:00,0.67748,0.6775,0.67745,0.67745,135100001.0
2005-12-16 06:18:00,0.67745,0.67745,0.67745,0.67745,800000.0
2005-12-16 06:19:00,0.67751,0.67751,0.67748,0.67748,20000000.0
2005-12-16 06:20:00,0.67742,0.67745,0.67742,0.67743,112499999.0
2005-12-16 06:21:00,0.67745,0.67753,0.67735,0.67735,160900001.0
2005-12-16 06:22:00,0.67732,0.67733,0.67732,0.67733,43900002.0
2005-12-16 06:23:00,0.67734,0.67734,0.67726,0.67727,124499999.0
2005-12-16 06:24:00,0.67727,0.67736,0.67726,0.67731,255099998.0
2005-12-16 06:25:00,0.6774,0.6774,0.67732,0.67732,99800002.0
2005-12-16 06:26:00,0.67733,0.67744,0.67733,0.67742,102100001.0
2005-12-16 06:27:00,0.67741,0.67742,0.67735,0.67735,185800003.0
2005-12-16 06:28:00,0.6774,0.67741,0.67739,0.67739,83699999.0
2005-12-16 06:29:00,0.6774,0.6774,0.67729,0.67734,74100000.0
2005-12-16 06:30:00,0.67735,0.67737,0.67732,0.67737,98500004.0
2005-12-16 06:31:00,0.67731,0.67737,0.67727,0.67737,111400001.0
2005-12-16 06:32:00,0.6774,0.6774,0.67735,0.67735,44800002.0
2005-12-16 06:33:00,0.67731,0.67735,0.67731,0.67735,54999999.0
2005-12-16 06:34:00,0.67741,0.67741,0.67732,0.6774,147600003.0
2005-12-16 06:35:00,0.67744,0.67744,0.67738,0.67744,169099999.0
2005-12-16 06:36:00,0.67747,0.67753,0.67744,0.67753,62000000.0
2005-12-16 06:37:00,0.67757,0.67762,0.67751,0.67762,69700000.0
2005-12-16 06:38:00,0.6776,0.67767,0.6776,0.67762,74400001.0
2005-12-16 06:39:00,0.67764,0.67768,0.67754,0.6776,169099998.0
2005-12-16 06:40:00,0.67761,0.67768,0.67759,0.67759,110500000.0
2005-12-16 06:41:00,0.67762,0.67762,0.67759,0.67759,154099999.0
2005-12-16 06:42:00,0.67761,0.67765,0.67755,0.67755,118400002.0
2005-12-16 06:43:00,0.6775,0.6775,0.67744,0.67744,116700001.0
2005-12-16 06:44:00,0.67747,0.67754,0.6773,0.6773,178900001.0
2005-12-16 06:45:00,0.6774,0.67746,0.67738,0.67738,266000005.0
2005-12-16 06:46:00,0.67742,0.67755,0.67742,0.67749,160800001.0
2005-12-16 06:47:00,0.67752,0.67758,0.67752,0.67755,140100003.0
2005-12-16 06:48:00,0.67751,0.67758,0.6775,0.67755,230800001.0
2005-12-16 06:49:00,0.67756,0.67756,0.6775,0.67751,74000000.0
2005-12-16 06:50:00,0.67752,0.67755,0.67752,0.67755,47800001.0
2005-12-16 06:51:00,0.67754,0.67754,0.67751,0.67751,57800001.0
2005-12-16 06:52:00,0.67757,0.67758,0.67751,0.67755,83100002.0
2005-12-16 06:53:00,0.67748,0.67751,0.67743,0.67745,153100001.0
2005-12-16 06:54:00,0.67746,0.67757,0.67745,0.67757,177300001.0
2005-12-16 06:55:00,0.67765,0.67766,0.67755,0.67755,142000001.0
2005-12-16 06:56:00,0.67758,0.67764,0.67758,0.67759,209399998.0
2005-12-16 06:57:00,0.67752,0.67758,0.67749,0.67758,193100002.0
2005-12-16 06:58:00,0.67758,0.67758,0.67754,0.67754,33900000.0
2005-12-16 06:59:00,0.67755,0.67758,0.67751,0.67756,137300001.0
2005-12-16 07:00:00,0.67748,0.67755,0.67748,0.67755,157100000.0
2005-12-16 07:01:00,0.67754,0.67765,0.67754,0.67762,115599997.0
2005-12-16 07:02:00,0.67759,0.6776,0.67755,0.67757,191900001.0
2005-12-16 07:03:00,0.67762,0.67765,0.67762,0.67765,2800000.0
2005-12-16 07:04:00,0.67766,0.67766,0.6776,0.67765,150500000.0
2005-12-16 07:05:00,0.67766,0.67771,0.67766,0.67771,19900000.0
2005-12-16 07:06:00,0.67773,0.67773,0.67769,0.67772,177200002.0
2005-12-16 07:07:00,0.67772,0.67772,0.67767,0.67771,138999996.0
2005-12-16 07:08:00,0.67771,0.67775,0.67771,0.67775,115599997.0
2005-12-16 07:09:00,0.67773,0.67774,0.67773,0.67774,25500000.0
2005-12-16 07:10:00,0.67767,0.67772,0.6776,0.6776,101299998.0
2005-12-16 07:11:00,0.67758,0.6776,0.67757,0.6776,102299999.0
2005-12-16 07:12:00,0.67755,0.67755,0.67755,0.67755,35099998.0
2005-12-16 07:13:00,0.67759,0.67765,0.67759,0.67764,31700001.0
2005-12-16 07:14:00,0.67765,0.67768,0.67758,0.67762,161299997.0
2005-12-16 07:15:00,0.67775,0.678,0.67775,0.678,112500000.0
2005-12-16 07:16:00,0.67796,0.67796,0.67778,0.6778,199300001.0
2005-12-16 07:17:00,0.67777,0.67783,0.67776,0.6778,179200002.0
2005-12-16 07:18:00,0.67781,0.67783,0.67777,0.67782,136500000.0
2005-12-16 07:19:00,0.67779,0.6778,0.67772,0.67773,157300002.0
2005-12-16 07:20:00,0.6777,0.67775,0.67766,0.67766,153100001.0
2005-12-16 07:21:00,0.67768,0.67768,0.67763,0.67763,75799998.0
2005-12-16 07:22:00,0.67767,0.6777,0.67762,0.67762,103599998.0
2005-12-16 07:23:00,0.67762,0.67767,0.67761,0.67762,160200002.0
2005-12-16 07:24:00,0.6776,0.67767,0.6776,0.67761,279299998.0
2005-12-16 07:25:00,0.67769,0.67774,0.67767,0.67767,123599998.0
2005-12-16 07:26:00,0.67768,0.67768,0.67759,0.67763,178799999.0
2005-12-16 07:27:00,0.67771,0.67771,0.67762,0.67762,85500000.0
2005-12-16 07:28:00,0.67769,0.6777,0.67763,0.6777,53400001.0
2005-12-16 07:29:00,0.67769,0.67772,0.67765,0.6777,152999999.0
2005-12-16 07:30:00,0.67766,0.67766,0.67759,0.67759,165499999.0
2005-12-16 07:31:00,0.67764,0.67764,0.67761,0.67761,74100000.0
2005-12-16 07:32:00,0.67764,0.67768,0.67763,0.67768,40500000.0
2005-12-16 07:33:00,0.67771,0.67772,0.67765,0.67765,116600004.0
2005-12-16 07:34:00,0.6776,0.67768,0.6776,0.67768,232299998.0
2005-12-16 07:35:00,0.6777,0.6777,0.67765,0.67768,123500003.0
2005-12-16 07:36:00,0.67767,0.67773,0.67767,0.6777,140699999.0
2005-12-16 07:37:00,0.6777,0.6777,0.67765,0.6777,236300000.0
2005-12-16 07:38:00,0.67768,0.67768,0.67761,0.67761,183099999.0
2005-12-16 07:39:00,0.67758,0.67762,0.67757,0.67758,76700003.0
2005-12-16 07:40:00,0.67761,0.67768,0.67761,0.67768,20900000.0
2005-12-16 07:41:00,0.67768,0.67768,0.6776,0.67765,117099999.0
2005-12-16 07:42:00,0.67763,0.67765,0.67763,0.67763,68800001.0
2005-12-16 07:43:00,0.67757,0.67757,0.67751,0.67754,144299999.0
2005-12-16 07:44:00,0.6775,0.67752,0.6775,0.67752,95400001.0
2005-12-16 07:45:00,0.6775,0.67752,0.67745,0.67745,159200002.0
2005-12-16 07:46:00,0.67748,0.67775,0.67748,0.67772,142100000.0
2005-12-16 07:47:00,0.67779,0.67779,0.67749,0.6775,163000003.0
2005-12-16 07:48:00,0.67746,0.67754,0.67744,0.6775,159899999.0
2005-12-16 07:49:00,0.67752,0.67755,0.67749,0.6775,134800002.0
2005-12-16 07:50:00,0.67748,0.67763,0.67743,0.67763,138399998.0
2005-12-16 07:51:00,0.67758,0.67781,0.67755,0.67777,136499999.0
2005-12-16 07:52:00,0.67771,0.67777,0.67763,0.67777,90099999.0
2005-12-16 07:53:00,0.67779,0.67779,0.67774,0.67774,60700001.0
2005-12-16 07:54:00,0.67769,0.67775,0.67767,0.67769,156599999.0
2005-12-16 07:55:00,0.67768,0.67777,0.67768,0.67777,190100001.0
2005-12-16 07:56:00,0.67775,0.67777,0.6777,0.67772,223200005.0
2005-12-16 07:57:00,0.67774,0.67781,0.67774,0.6778,101900002.0
2005-12-16 07:58:00,0.67781,0.67781,0.67769,0.67773,251199999.0
2005-12-16 07:59:00,0.67776,0.67777,0.67776,0.67777,28000000.0
2005-12-16 08:00:00,0.6777,0.67779,0.67768,0.67769,242400002.0
2005-12-16 08:01:00,0.67765,0.67773,0.67765,0.67773,60599998.0
2005-12-16 08:02:00,0.67775,0.67775,0.67775,0.67775,28700001.0
2005-12-16 08:03:00,0.67773,0.67778,0.67768,0.67778,272900004.0
2005-12-16 08:04:00,0.67777,0.67787,0.67777,0.67786,87000001.0
2005-12-16 08:05:00,0.67788,0.67798,0.67788,0.67795,224900000.0
2005-12-16 08:06:00,0.67795,0.67798,0.67795,0.67798,32000001.0
2005-12-16 08:07:00,0.67802,0.67802,0.67793,0.678,93599998.0
2005-12-16 08:08:00,0.67802,0.67802,0.67795,0.67798,91000003.0
2005-12-16 08:09:00,0.67802,0.67803,0.67802,0.67803,12800000.0
2005-12-16 08:10:00,0.67804,0.67804,0.67799,0.67803,104400001.0
2005-12-16 08:11:00,0.67803,0.67812,0.67803,0.67807,206300002.0
2005-12-16 08:12:00,0.67813,0.67813,0.678,0.67808,142200004.0
2005-12-16 08:13:00,0.67812,0.67812,0.67801,0.6781,176499999.0
2005-12-16 08:14:00,0.67812,0.67814,0.67812,0.67814,43700000.0
2005-12-16 08:15:00,0.67811,0.67811,0.678,0.678,118299998.0
2005-12-16 08:16:00,0.67804,0.67807,0.67799,0.67799,78400000.0
2005-12-16 08:17:00,0.67802,0.67802,0.67782,0.67789,172399999.0
2005-12-16 08:18:00,0.67781,0.67784,0.67779,0.67784,41100001.0
2005-12-16 08:19:00,0.67788,0.67793,0.67788,0.6779,73700000.0
2005-12-16 08:20:00,0.67792,0.67792,0.6779,0.67791,77400001.0
2005-12-16 08:21:00,0.67786,0.67786,0.67776,0.67776,67300000.0
2005-12-16 08:22:00,0.67776,0.6778,0.67774,0.67774,138700001.0
2005-12-16 08:23:00,0.67771,0.67771,0.67766,0.67766,14700000.0
2005-12-16 08:24:00,0.6776,0.6776,0.67752,0.67755,113300000.0
2005-12-16 08:25:00,0.6775,0.67753,0.6775,0.67751,157200000.0
2005-12-16 08:26:00,0.67749,0.6775,0.67739,0.67742,101400001.0
2005-12-16 08:27:00,0.67741,0.67749,0.67737,0.67742,93499998.0
2005-12-16 08:28:00,0.67739,0.67762,0.67739,0.67752,209100000.0
2005-12-16 08:29:00,0.67746,0.67746,0.67739,0.67739,58900000.0
2005-12-16 08:30:00,0.67756,0.67768,0.67756,0.67761,92700000.0
2005-12-16 08:31:00,0.67754,0.67755,0.67745,0.67751,96400001.0
2005-12-16 08:32:00,0.67749,0.6776,0.67749,0.6776,173500002.0
2005-12-16 08:33:00,0.67763,0.67766,0.67763,0.67766,129299998.0
2005-12-16 08:34:00,0.67774,0.67791,0.67774,0.6779,138700005.0
2005-12-16 08:35:00,0.67782,0.67782,0.67778,0.67778,58299999.0
2005-12-16 08:36:00,0.6777,0.67777,0.67767,0.67772,151900001.0
2005-12-16 08:37:00,0.67772,0.67775,0.67768,0.67775,83200003.0
2005-12-16 08:38:00,0.67777,0.67787,0.67777,0.67787,150300002.0
2005-12-16 08:39:00,0.67785,0.67794,0.67785,0.67787,123000000.0
2005-12-16 08:40:00,0.67777,0.67777,0.67774,0.67776,95800000.0
2005-12-16 08:41:00,0.67771,0.67775,0.67769,0.6777,106700003.0
2005-12-16 08:42:00,0.6777,0.67778,0.67769,0.67772,98600001.0
2005-12-16 08:43:00,0.67768,0.67772,0.67765,0.67765,90800001.0
2005-12-16 08:44:00,0.67771,0.67784,0.67771,0.67781,170499998.0
2005-12-16 08:45:00,0.67778,0.67779,0.67778,0.67779,93399997.0
2005-12-16 08:46:00,0.67785,0.67785,0.67771,0.67778,163000000.0
2005-12-16 08:47:00,0.67778,0.67779,0.67768,0.67768,145100002.0
2005-12-16 08:48:00,0.67767,0.67771,0.67767,0.67771,44100001.0
2005-12-16 08:49:00,0.67776,0.67783,0.67775,0.67783,228400004.0
2005-12-16 08:50:00,0.6778,0.67782,0.67773,0.67778,194699997.0
2005-12-16 08:51:00,0.67777,0.6778,0.67772,0.67772,125600002.0
2005-12-16 08:52:00,0.67771,0.67777,0.67771,0.67776,178899996.0
2005-12-16 08:53:00,0.67771,0.67774,0.67771,0.67774,117899999.0
2005-12-16 08:54:00,0.67772,0.67772,0.67772,0.67772,8000000.0
2005-12-16 08:55:00,0.67778,0.67778,0.67778,0.67778,8900000.0
2005-12-16 08:56:00,0.67773,0.67773,0.67766,0.6777,214800004.0
2005-12-16 08:57:00,0.67768,0.67773,0.67766,0.6777,129700002.0
2005-12-16 08:58:00,0.6777,0.6778,0.67769,0.6778,151500003.0
2005-12-16 08:59:00,0.67778,0.67779,0.6777,0.6777,247699994.0
2005-12-16 09:00:00,0.67764,0.6777,0.67761,0.67762,202200003.0
2005-12-16 09:01:00,0.67758,0.67758,0.67743,0.67744,260500002.0
2005-12-16 09:02:00,0.67749,0.67749,0.67732,0.6774,193900001.0
2005-12-16 09:03:00,0.67735,0.67745,0.67725,0.67745,167199998.0
2005-12-16 09:04:00,0.67753,0.67771,0.67753,0.67768,214299995.0
2005-12-16 09:05:00,0.67766,0.67766,0.67757,0.67757,70099997.0
2005-12-16 09:06:00,0.67755,0.67763,0.67755,0.67758,119499997.0
2005-12-16 09:07:00,0.67761,0.67765,0.67758,0.67763,85399999.0
2005-12-16 09:08:00,0.67761,0.67762,0.6775,0.6775,145000002.0
2005-12-16 09:09:00,0.67757,0.67761,0.67757,0.67759,119999997.0
2005-12-16 09:10:00,0.67759,0.67763,0.67757,0.6776,77500001.0
2005-12-16 09:11:00,0.6776,0.67765,0.67754,0.67763,189299997.0
2005-12-16 09:12:00,0.67769,0.67774,0.67761,0.67761,239500003.0
2005-12-16 09:13:00,0.67764,0.6777,0.67764,0.6777,25600001.0
2005-12-16 09:14:00,0.67775,0.67775,0.67771,0.67772,211300003.0
2005-12-16 09:15:00,0.67775,0.67782,0.67775,0.67781,91499998.0
2005-12-16 09:16:00,0.67778,0.67789,0.67772,0.67788,108500001.0
2005-12-16 09:17:00,0.67782,0.67783,0.67777,0.67778,98100003.0
2005-12-16 09:18:00,0.67785,0.67797,0.67785,0.67795,80999998.0
2005-12-16 09:19:00,0.67799,0.67808,0.67794,0.67795,51100000.0
2005-12-16 09:20:00,0.67796,0.67814,0.67796,0.67814,67300000.0
2005-12-16 09:21:00,0.67814,0.67822,0.6781,0.67819,185399998.0
2005-12-16 09:22:00,0.67814,0.6782,0.67807,0.6782,64000000.0
2005-12-16 09:23:00,0.67818,0.67821,0.67816,0.6782,283799994.0
2005-12-16 09:24:00,0.67822,0.67822,0.67822,0.67822,108799999.0
2005-12-16 09:25:00,0.67824,0.67824,0.67815,0.67816,97200001.0
2005-12-16 09:26:00,0.6782,0.67826,0.6782,0.67822,165700000.0
2005-12-16 09:27:00,0.67826,0.67831,0.67819,0.67819,188800004.0
2005-12-16 09:28:00,0.67817,0.67817,0.67812,0.67817,127499997.0
2005-12-16 09:29:00,0.6782,0.6782,0.67814,0.67819,148400000.0
2005-12-16 09:30:00,0.6782,0.6782,0.67808,0.67808,118300004.0
2005-12-16 09:31:00,0.67804,0.67818,0.67803,0.67817,159000002.0
2005-12-16 09:32:00,0.67817,0.67823,0.67815,0.67823,170199996.0
2005-12-16 09:33:00,0.67827,0.67832,0.67827,0.67828,202999998.0
2005-12-16 09:34:00,0.67829,0.67832,0.67823,0.6783,74500000.0
2005-12-16 09:35:00,0.67822,0.67822,0.67812,0.67819,113400001.0
2005-12-16 09:36:00,0.67822,0.67829,0.67818,0.67818,141699999.0
2005-12-16 09:37:00,0.67827,0.67827,0.67821,0.67825,83000000.0
2005-12-16 09:38:00,0.67825,0.67825,0.67814,0.67823,202000001.0
2005-12-16 09:39:00,0.67821,0.67821,0.67818,0.67818,49899999.0
2005-12-16 09:40:00,0.67816,0.67821,0.67816,0.67818,172800001.0
2005-12-16 09:41:00,0.67816,0.67816,0.67808,0.67809,192900003.0
2005-12-16 09:42:00,0.67814,0.67817,0.67809,0.67813,181599996.0
2005-12-16 09:43:00,0.67809,0.67813,0.67806,0.67813,191299999.0
2005-12-16 09:44:00,0.67805,0.67815,0.67805,0.67808,86300000.0
2005-12-16 09:45:00,0.6781,0.6781,0.67804,0.67805,156699999.0
2005-12-16 09:46:00,0.67803,0.67805,0.67793,0.67805,152600001.0
2005-12-16 09:47:00,0.67809,0.67815,0.67806,0.6781,107800002.0
2005-12-16 09:48:00,0.67805,0.67812,0.67804,0.67804,215399994.0
2005-12-16 09:49:00,0.67804,0.67812,0.67803,0.67808,184900000.0
2005-12-16 09:50:00,0.67814,0.67821,0.67813,0.67819,139700001.0
2005-12-16 09:51:00,0.67814,0.67821,0.67814,0.67821,180500001.0
2005-12-16 09:52:00,0.67826,0.67827,0.67818,0.67818,98899998.0
2005-12-16 09:53:00,0.67815,0.67815,0.67801,0.67802,137000000.0
2005-12-16 09:54:00,0.678,0.67806,0.67799,0.67806,177799999.0
2005-12-16 09:55:00,0.67804,0.67809,0.67801,0.67801,242100004.0
2005-12-16 09:56:00,0.67807,0.6781,0.67807,0.6781,82099999.0
2005-12-16 09:57:00,0.67816,0.67822,0.67812,0.67822,58200000.0
2005-12-16 09:58:00,0.67825,0.67825,0.67817,0.67819,94899998.0
2005-12-16 09:59:00,0.67823,0.67831,0.67823,0.67823,97399999.0
2005-12-16 10:00:00,0.67822,0.67827,0.67808,0.67825,152000001.0
2005-12-16 10:01:00,0.67822,0.67822,0.67812,0.67813,140600002.0
2005-12-16 10:02:00,0.67814,0.67818,0.67804,0.67808,150999999.0
2005-12-16 10:03:00,0.67808,0.67815,0.67801,0.67815,201400000.0
2005-12-16 10:04:00,0.67816,0.67817,0.67812,0.67812,136600002.0
2005-12-16 10:05:00,0.67805,0.67805,0.67801,0.67805,176600001.0
2005-12-16 10:06:00,0.67802,0.67807,0.6779,0.6779,193500004.0
2005-12-16 10:07:00,0.67781,0.67797,0.67777,0.67797,54200000.0
2005-12-16 10:08:00,0.67807,0.67819,0.67807,0.67818,59300000.0
2005-12-16 10:09:00,0.67813,0.6782,0.67808,0.6782,104000000.0
2005-12-16 10:10:00,0.67823,0.67823,0.67817,0.67817,67000000.0
2005-12-16 10:11:00,0.67814,0.67825,0.67813,0.67816,115300001.0
2005-12-16 10:12:00,0.67807,0.67814,0.67802,0.67802,138200002.0
2005-12-16 10:13:00,0.67805,0.67812,0.67801,0.67811,177000000.0
2005-12-16 10:14:00,0.67816,0.67816,0.67814,0.67814,9600000.0
2005-12-16 10:15:00,0.67823,0.67823,0.67814,0.67817,124200000.0
2005-12-16 10:16:00,0.67813,0.67814,0.67813,0.67814,48699999.0
2005-12-16 10:17:00,0.67808,0.67813,0.67805,0.67808,333999996.0
2005-12-16 10:18:00,0.67811,0.67812,0.67806,0.6781,187099999.0
2005-12-16 10:19:00,0.67812,0.67818,0.67808,0.67818,119499998.0
2005-12-16 10:20:00,0.67821,0.67821,0.67813,0.67819,125799998.0
2005-12-16 10:21:00,0.67813,0.67813,0.67804,0.67804,89400003.0
2005-12-16 10:22:00,0.67815,0.67827,0.67815,0.67821,156299998.0
2005-12-16 10:23:00,0.67822,0.6783,0.67821,0.67822,140699995.0
2005-12-16 10:24:00,0.67826,0.6783,0.67819,0.67825,200200003.0
2005-12-16 10:25:00,0.67822,0.67822,0.67821,0.67821,58300001.0
2005-12-16 10:26:00,0.67815,0.67816,0.67812,0.67813,138099998.0
2005-12-16 10:27:00,0.67811,0.67817,0.67805,0.67817,118000000.0
2005-12-16 10:28:00,0.67816,0.67826,0.67816,0.67825,371500002.0
2005-12-16 10:29:00,0.6782,0.67829,0.67818,0.67822,183200000.0
2005-12-16 10:30:00,0.6782,0.67834,0.67819,0.67821,141999999.0
2005-12-16 10:31:00,0.67819,0.6783,0.67817,0.67817,130199999.0
2005-12-16 10:32:00,0.6782,0.67828,0.6782,0.67822,143700002.0
2005-12-16 10:33:00,0.67819,0.67819,0.67813,0.67819,113599999.0
2005-12-16 10:34:00,0.67818,0.67818,0.67801,0.67801,94999999.0
2005-12-16 10:35:00,0.67802,0.67804,0.67796,0.67802,206399998.0
2005-12-16 10:36:00,0.67802,0.67812,0.67795,0.67795,127700000.0
2005-12-16 10:37:00,0.67789,0.67792,0.67784,0.67792,209299997.0
2005-12-16 10:38:00,0.67791,0.67791,0.67782,0.67782,231899993.0
2005-12-16 10:39:00,0.67777,0.67787,0.67773,0.67787,90799999.0
2005-12-16 10:40:00,0.6779,0.67797,0.6779,0.67792,165100000.0
2005-12-16 10:41:00,0.67798,0.67801,0.6779,0.67799,190099999.0
2005-12-16 10:42:00,0.67799,0.67801,0.67794,0.67794,296399999.0
2005-12-16 10:43:00,0.678,0.67805,0.67798,0.67805,190999995.0
2005-12-16 10:44:00,0.678,0.67818,0.678,0.67807,104300001.0
2005-12-16 10:45:00,0.67813,0.67818,0.67808,0.67817,154499996.0
2005-12-16 10:46:00,0.67809,0.6781,0.67801,0.67802,146800001.0
2005-12-16 10:47:00,0.67807,0.67817,0.67803,0.67817,196500000.0
2005-12-16 10:48:00,0.67821,0.67821,0.67803,0.67803,222800002.0
2005-12-16 10:49:00,0.67798,0.67806,0.67797,0.67804,375099998.0
2005-12-16 10:50:00,0.67802,0.67806,0.67794,0.67795,71900001.0
2005-12-16 10:51:00,0.67802,0.67811,0.67802,0.67803,82399998.0
2005-12-16 10:52:00,0.678,0.678,0.67797,0.678,127800003.0
2005-12-16 10:53:00,0.67797,0.67804,0.67796,0.67799,144600000.0
2005-12-16 10:54:00,0.67802,0.67804,0.67795,0.67795,185300007.0
2005-12-16 10:55:00,0.67797,0.67805,0.67792,0.67804,118300003.0
2005-12-16 10:56:00,0.678,0.67807,0.67797,0.67805,225700000.0
2005-12-16 10:57:00,0.67804,0.67818,0.6779,0.6779,156200003.0
2005-12-16 10:58:00,0.67783,0.67786,0.67769,0.67776,228200000.0
2005-12-16 10:59:00,0.6778,0.6779,0.6778,0.6779,91700000.0
2005-12-16 11:00:00,0.67787,0.67795,0.6778,0.67789,154600002.0
2005-12-16 11:01:00,0.67783,0.67783,0.6777,0.67776,207100001.0
2005-12-16 11:02:00,0.6778,0.6779,0.6778,0.6779,72299999.0
2005-12-16 11:03:00,0.67786,0.67788,0.67785,0.67785,69499999.0
2005-12-16 11:04:00,0.67785,0.67798,0.67783,0.67798,151700002.0
2005-12-16 11:05:00,0.67794,0.67794,0.6778,0.67782,148400001.0
2005-12-16 11:06:00,0.67777,0.67778,0.6777,0.67778,104200000.0
2005-12-16 11:07:00,0.6777,0.6777,0.67752,0.67752,123700000.0
2005-12-16 11:08:00,0.67763,0.67785,0.67763,0.67785,94500002.0
2005-12-16 11:09:00,0.67792,0.67792,0.67788,0.6779,155499994.0
2005-12-16 11:10:00,0.67792,0.67793,0.6779,0.6779,42300000.0
2005-12-16 11:11:00,0.67797,0.67801,0.67794,0.67794,170999997.0
2005-12-16 11:12:00,0.67802,0.67814,0.67802,0.6781,222400001.0
2005-12-16 11:13:00,0.6781,0.67813,0.6781,0.67811,106700001.0
2005-12-16 11:14:00,0.67812,0.67814,0.67805,0.6781,233700003.0
2005-12-16 11:15:00,0.67821,0.67824,0.67813,0.67816,120800001.0
2005-12-16 11:16:00,0.67818,0.6782,0.6781,0.6782,236000000.0
2005-12-16 11:17:00,0.67819,0.67824,0.67815,0.6782,257099999.0
2005-12-16 11:18:00,0.67821,0.67823,0.67816,0.67823,232800006.0
2005-12-16 11:19:00,0.67821,0.67822,0.67812,0.6782,236200001.0
2005-12-16 11:20:00,0.67819,0.67826,0.67819,0.67821,86300002.0
2005-12-16 11:21:00,0.67827,0.67827,0.67816,0.67823,157400002.0
2005-12-16 11:22:00,0.67823,0.67825,0.67814,0.67815,99700003.0
2005-12-16 11:23:00,0.67821,0.67823,0.67817,0.67818,173400002.0
2005-12-16 11:24:00,0.67819,0.6782,0.67813,0.67819,88199999.0
2005-12-16 11:25:00,0.67814,0.67819,0.67812,0.67815,149200001.0
2005-12-16 11:26:00,0.67813,0.67822,0.67811,0.67822,86099998.0
2005-12-16 11:27:00,0.6782,0.6782,0.67813,0.67813,142399997.0
2005-12-16 11:28:00,0.67809,0.67814,0.67802,0.67802,170800003.0
2005-12-16 11:29:00,0.67804,0.67809,0.678,0.67809,110699999.0
2005-12-16 11:30:00,0.67813,0.67813,0.67796,0.67805,222199999.0
2005-12-16 11:31:00,0.678,0.67806,0.678,0.678,95799999.0
2005-12-16 11:32:00,0.67807,0.67811,0.67805,0.67805,168699999.0
2005-12-16 11:33:00,0.67802,0.67807,0.67796,0.67796,246000002.0
2005-12-16 11:34:00,0.678,0.67811,0.678,0.67807,153200000.0
2005-12-16 11:35:00,0.67809,0.67814,0.67807,0.67814,29500000.0
2005-12-16 11:36:00,0.67816,0.67818,0.67802,0.67802,227800002.0
2005-12-16 11:37:00,0.67804,0.6781,0.67802,0.67805,188299999.0
2005-12-16 11:38:00,0.67802,0.67822,0.67802,0.67818,114199998.0
2005-12-16 11:39:00,0.67809,0.67809,0.6779,0.67794,143999997.0
2005-12-16 11:40:00,0.67797,0.67802,0.67791,0.67797,122200000.0
2005-12-16 11:41:00,0.67797,0.67808,0.67797,0.67808,66499999.0
2005-12-16 11:42:00,0.67808,0.67808,0.67803,0.67807,52499999.0
2005-12-16 11:43:00,0.67805,0.67814,0.67803,0.67814,72600000.0
2005-12-16 11:44:00,0.67818,0.67821,0.67817,0.67817,199699997.0
2005-12-16 11:45:00,0.67815,0.67815,0.67805,0.67808,230499996.0
2005-12-16 11:46:00,0.67805,0.67805,0.67798,0.678,166299995.0
2005-12-16 11:47:00,0.67803,0.67807,0.67802,0.67802,146099998.0
2005-12-16 11:48:00,0.67802,0.67807,0.67802,0.67805,67900000.0
2005-12-16 11:49:00,0.678,0.67808,0.67795,0.67808,198000001.0
2005-12-16 11:50:00,0.67798,0.67804,0.67798,0.67798,146600001.0
2005-12-16 11:51:00,0.67789,0.67789,0.67755,0.67755,225300002.0
2005-12-16 11:52:00,0.67761,0.67762,0.67751,0.67759,185500000.0
2005-12-16 11:53:00,0.67759,0.67768,0.67758,0.67768,136000002.0
2005-12-16 11:54:00,0.6776,0.67764,0.67748,0.67748,106799997.0
2005-12-16 11:55:00,0.67749,0.67749,0.67736,0.6774,120300002.0
2005-12-16 11:56:00,0.67732,0.67735,0.6773,0.67732,71900000.0
2005-12-16 11:57:00,0.67728,0.67728,0.67705,0.67712,164599998.0
2005-12-16 11:58:00,0.67717,0.67726,0.67715,0.67722,217700004.0
2005-12-16 11:59:00,0.67728,0.67729,0.6772,0.67727,121800000.0
2005-12-16 12:00:00,0.67722,0.67736,0.67722,0.67731,208000000.0
2005-12-16 12:01:00,0.67731,0.67731,0.67715,0.67715,87200000.0
2005-12-16 12:02:00,0.67724,0.67724,0.67701,0.67706,153800002.0
2005-12-16 12:03:00,0.67715,0.67726,0.67715,0.67717,186000000.0
2005-12-16 12:04:00,0.67711,0.67716,0.6771,0.67711,136799997.0
2005-12-16 12:05:00,0.67712,0.67717,0.67712,0.67717,66900001.0
2005-12-16 12:06:00,0.67721,0.67738,0.67721,0.67738,66500000.0
2005-12-16 12:07:00,0.67742,0.67743,0.67737,0.67737,195599997.0
2005-12-16 12:08:00,0.67738,0.67743,0.6773,0.67743,96700000.0
2005-12-16 12:09:00,0.67741,0.67747,0.67735,0.67737,145900000.0
2005-12-16 12:10:00,0.67739,0.67742,0.67737,0.67737,80299998.0
2005-12-16 12:11:00,0.67732,0.67741,0.67728,0.67741,168000001.0
2005-12-16 12:12:00,0.67738,0.67738,0.67731,0.67731,163899998.0
2005-12-16 12:13:00,0.67731,0.67732,0.67731,0.67731,100700002.0
2005-12-16 12:14:00,0.67737,0.67744,0.67737,0.67741,136500001.0
2005-12-16 12:15:00,0.67736,0.67736,0.67731,0.67731,36700000.0
2005-12-16 12:16:00,0.67735,0.67741,0.67732,0.67741,132900001.0
2005-12-16 12:17:00,0.67746,0.67749,0.67743,0.67747,190100001.0
2005-12-16 12:18:00,0.67744,0.67752,0.67742,0.67743,218700001.0
2005-12-16 12:19:00,0.67745,0.67755,0.67745,0.67755,109700000.0
2005-12-16 12:20:00,0.67751,0.67766,0.67751,0.67766,154399997.0
2005-12-16 12:21:00,0.67767,0.67772,0.67762,0.67762,255999999.0
2005-12-16 12:22:00,0.67764,0.67773,0.67764,0.67773,99300000.0
2005-12-16 12:23:00,0.67773,0.67775,0.67772,0.67772,169099998.0
2005-12-16 12:24:00,0.6777,0.67772,0.67766,0.67767,103299999.0
2005-12-16 12:25:00,0.67767,0.6777,0.67765,0.67766,68700002.0
2005-12-16 12:26:00,0.67761,0.67765,0.67761,0.67762,143999999.0
2005-12-16 12:27:00,0.67762,0.67764,0.67757,0.67757,123800002.0
2005-12-16 12:28:00,0.67759,0.67761,0.67756,0.67761,161600002.0
2005-12-16 12:29:00,0.67761,0.67766,0.67761,0.67761,74300001.0
2005-12-16 12:30:00,0.67758,0.67763,0.67757,0.67757,106300002.0
2005-12-16 12:31:00,0.67753,0.67753,0.67737,0.67737,139300001.0
2005-12-16 12:32:00,0.67737,0.67737,0.6773,0.6773,136100004.0
2005-12-16 12:33:00,0.67736,0.67746,0.67736,0.6774,108700002.0
2005-12-16 12:34:00,0.67746,0.67746,0.67741,0.67746,90700000.0
2005-12-16 12:35:00,0.67744,0.67744,0.6774,0.67742,136399997.0
2005-12-16 12:36:00,0.67738,0.67738,0.67737,0.67737,21300000.0
2005-12-16 12:37:00,0.67739,0.67739,0.67731,0.67732,156700000.0
2005-12-16 12:38:00,0.67733,0.67745,0.67733,0.67741,73900002.0
2005-12-16 12:39:00,0.67746,0.67746,0.67734,0.67746,175499994.0
2005-12-16 12:40:00,0.67745,0.67755,0.67741,0.67741,68400001.0
2005-12-16 12:41:00,0.67736,0.67745,0.67734,0.67742,190400000.0
2005-12-16 12:42:00,0.6774,0.67747,0.67734,0.67747,264000001.0
2005-12-16 12:43:00,0.67746,0.67746,0.67739,0.67744,61300001.0
2005-12-16 12:44:00,0.67744,0.6776,0.67744,0.6776,165600002.0
2005-12-16 12:45:00,0.67767,0.67768,0.67762,0.67768,195899999.0
2005-12-16 12:46:00,0.67772,0.67773,0.67772,0.67772,85899998.0
2005-12-16 12:47:00,0.67771,0.67781,0.6777,0.6778,99100000.0
2005-12-16 12:48:00,0.67778,0.67778,0.67766,0.67772,84199998.0
2005-12-16 12:49:00,0.67773,0.67777,0.67767,0.6777,159800000.0
2005-12-16 12:50:00,0.67769,0.67769,0.67754,0.67754,233899995.0
2005-12-16 12:51:00,0.67747,0.67756,0.67747,0.67754,201900000.0
2005-12-16 12:52:00,0.67752,0.67758,0.67751,0.67751,141200000.0
2005-12-16 12:53:00,0.67755,0.67756,0.67745,0.67756,129499999.0
2005-12-16 12:54:00,0.67754,0.67771,0.67754,0.67771,178900005.0
2005-12-16 12:55:00,0.67773,0.67773,0.67769,0.67769,25500001.0
2005-12-16 12:56:00,0.6777,0.67775,0.67767,0.67767,149899998.0
2005-12-16 12:57:00,0.67766,0.67768,0.67761,0.67765,159700004.0
2005-12-16 12:58:00,0.67761,0.67763,0.67755,0.67755,148600001.0
2005-12-16 12:59:00,0.67756,0.67765,0.67756,0.6776,121500000.0
2005-12-16 13:00:00,0.67765,0.67776,0.67765,0.67774,92600001.0
2005-12-16 13:01:00,0.67784,0.67785,0.6777,0.6777,51700000.0
2005-12-16 13:02:00,0.67766,0.6777,0.67763,0.67764,221499997.0
2005-12-16 13:03:00,0.67756,0.67764,0.67745,0.67756,163599998.0
2005-12-16 13:04:00,0.67757,0.67759,0.67749,0.67755,154999998.0
2005-12-16 13:05:00,0.67758,0.67758,0.6774,0.6774,115000003.0
2005-12-16 13:06:00,0.67738,0.67754,0.67738,0.67754,246699997.0
2005-12-16 13:07:00,0.67758,0.67759,0.6775,0.67755,101999999.0
2005-12-16 13:08:00,0.67754,0.67754,0.67747,0.67749,54200000.0
2005-12-16 13:09:00,0.67734,0.67754,0.67734,0.6775,145399997.0
2005-12-16 13:10:00,0.67755,0.67771,0.67755,0.67771,142900004.0
2005-12-16 13:11:00,0.6777,0.67771,0.67764,0.67765,193399998.0
2005-12-16 13:12:00,0.67766,0.67766,0.67764,0.67764,64000000.0
2005-12-16 13:13:00,0.67756,0.67756,0.6774,0.6774,68600001.0
2005-12-16 13:14:00,0.6774,0.67748,0.67736,0.6774,128400002.0
2005-12-16 13:15:00,0.67734,0.67747,0.67734,0.67747,132800001.0
2005-12-16 13:16:00,0.67747,0.6776,0.67746,0.6776,78100001.0
2005-12-16 13:17:00,0.67765,0.67765,0.6775,0.67758,301799996.0
2005-12-16 13:18:00,0.67752,0.67759,0.67749,0.67755,132499996.0
2005-12-16 13:19:00,0.67748,0.67758,0.67748,0.67754,166699997.0
2005-12-16 13:20:00,0.6775,0.6775,0.67744,0.67745,136100001.0
2005-12-16 13:21:00,0.6774,0.6775,0.67739,0.67739,175200001.0
2005-12-16 13:22:00,0.67741,0.67744,0.67741,0.67744,16800000.0
2005-12-16 13:23:00,0.6775,0.67753,0.67748,0.67748,70999998.0
2005-12-16 13:24:00,0.6774,0.6775,0.67736,0.6775,59999998.0
2005-12-16 13:25:00,0.67745,0.67745,0.67728,0.67734,205099999.0
2005-12-16 13:26:00,0.67739,0.6774,0.67727,0.67734,181499999.0
2005-12-16 13:27:00,0.67738,0.67744,0.67731,0.67738,152799999.0
2005-12-16 13:28:00,0.67738,0.6775,0.67738,0.67744,82199998.0
2005-12-16 13:29:00,0.67748,0.67748,0.67747,0.67747,80599998.0
2005-12-16 13:30:00,0.67747,0.67752,0.67746,0.67747,138299997.0
2005-12-16 13:31:00,0.67748,0.67753,0.67746,0.67751,114999996.0
2005-12-16 13:32:00,0.67754,0.67758,0.67748,0.67754,139299998.0
2005-12-16 13:33:00,0.67756,0.67764,0.67756,0.67759,60400001.0
2005-12-16 13:34:00,0.6776,0.6776,0.67745,0.67745,205000001.0
2005-12-16 13:35:00,0.67742,0.67752,0.67742,0.67746,107599999.0
2005-12-16 13:36:00,0.67746,0.67746,0.67736,0.6774,201599998.0
2005-12-16 13:37:00,0.67741,0.67748,0.67737,0.67748,61100000.0
2005-12-16 13:38:00,0.67752,0.67766,0.67752,0.67762,154700004.0
2005-12-16 13:39:00,0.67764,0.67772,0.67764,0.67771,235199999.0
2005-12-16 13:40:00,0.67768,0.67771,0.67767,0.67769,27700000.0
2005-12-16 13:41:00,0.67765,0.67776,0.67761,0.67776,216799997.0
2005-12-16 13:42:00,0.67777,0.67777,0.67764,0.67764,201900003.0
2005-12-16 13:43:00,0.67759,0.67764,0.67755,0.67755,168199997.0
2005-12-16 13:44:00,0.67748,0.67748,0.67735,0.67737,147499998.0
2005-12-16 13:45:00,0.6774,0.67748,0.6774,0.67745,120500001.0
2005-12-16 13:46:00,0.67744,0.67744,0.67735,0.67737,99000003.0
2005-12-16 13:47:00,0.67742,0.67744,0.67733,0.67736,278800001.0
2005-12-16 13:48:00,0.67735,0.67738,0.67724,0.67732,127899998.0
2005-12-16 13:49:00,0.67734,0.67734,0.67725,0.67731,27800000.0
2005-12-16 13:50:00,0.6773,0.67739,0.6773,0.67739,152199999.0
2005-12-16 13:51:00,0.67737,0.67746,0.6773,0.67746,307499998.0
2005-12-16 13:52:00,0.67746,0.6775,0.67744,0.67744,139500001.0
2005-12-16 13:53:00,0.67748,0.67748,0.6774,0.67745,273500007.0
2005-12-16 13:54:00,0.67746,0.6775,0.67744,0.67745,157900003.0
2005-12-16 13:55:00,0.67747,0.67747,0.67746,0.67746,75000002.0
2005-12-16 13:56:00,0.67752,0.67756,0.6775,0.6775,116400002.0
2005-12-16 13:57:00,0.67749,0.67751,0.67745,0.67745,209700001.0
2005-12-16 13:58:00,0.67752,0.67761,0.67752,0.67761,110200002.0
2005-12-16 13:59:00,0.67755,0.67755,0.67749,0.67753,77499999.0
2005-12-16 14:00:00,0.67754,0.67757,0.67751,0.67757,133999998.0
2005-12-16 14:01:00,0.67753,0.67753,0.67747,0.67751,109600001.0
2005-12-16 14:02:00,0.67758,0.6776,0.67751,0.67755,162299998.0
2005-12-16 14:03:00,0.67754,0.67757,0.67748,0.67755,241600001.0
2005-12-16 14:04:00,0.67755,0.67755,0.67752,0.67755,152900000.0
2005-12-16 14:05:00,0.6775,0.67753,0.6775,0.6775,76899999.0
2005-12-16 14:06:00,0.67757,0.67768,0.67757,0.67768,257200001.0
2005-12-16 14:07:00,0.67768,0.67774,0.67765,0.67765,311299999.0
2005-12-16 14:08:00,0.67768,0.6777,0.67766,0.6777,180600000.0
2005-12-16 14:09:00,0.67766,0.67766,0.67764,0.67764,24700001.0
2005-12-16 14:10:00,0.67765,0.67767,0.67755,0.67761,177999998.0
2005-12-16 14:11:00,0.67757,0.67764,0.67755,0.67758,85400000.0
2005-12-16 14:12:00,0.67763,0.67772,0.67763,0.67766,102500000.0
2005-12-16 14:13:00,0.67766,0.67768,0.67761,0.67765,115700001.0
2005-12-16 14:14:00,0.67766,0.67766,0.67761,0.67765,78899999.0
2005-12-16 14:15:00,0.67765,0.67768,0.67761,0.67768,95799999.0
2005-12-16 14:16:00,0.67763,0.67763,0.67758,0.67758,138599998.0
2005-12-16 14:17:00,0.67761,0.67765,0.6776,0.67762,92899999.0
2005-12-16 14:18:00,0.67763,0.67765,0.67756,0.67765,117400004.0
2005-12-16 14:19:00,0.67763,0.67768,0.67758,0.67768,155000001.0
2005-12-16 14:20:00,0.67768,0.67775,0.67761,0.67765,199399998.0
2005-12-16 14:21:00,0.67763,0.67766,0.67759,0.67765,121099998.0
2005-12-16 14:22:00,0.67769,0.67783,0.67769,0.67782,151999999.0
2005-12-16 14:23:00,0.67781,0.67782,0.67776,0.67777,163600000.0
2005-12-16 14:24:00,0.67776,0.67778,0.67768,0.67768,112499998.0
2005-12-16 14:25:00,0.67766,0.67768,0.67764,0.67766,196900002.0
2005-12-16 14:26:00,0.67768,0.6777,0.67764,0.67768,122899999.0
2005-12-16 14:27:00,0.67772,0.67773,0.67764,0.67764,299199998.0
2005-12-16 14:28:00,0.67767,0.67768,0.67767,0.67768,10400000.0
2005-12-16 14:29:00,0.67768,0.67768,0.67767,0.67767,37600001.0
2005-12-16 14:30:00,0.67761,0.67771,0.67761,0.67762,86500000.0
2005-12-16 14:31:00,0.67759,0.67766,0.67757,0.67758,171300005.0
2005-12-16 14:32:00,0.67758,0.67758,0.67757,0.67757,12000000.0
2005-12-16 14:33:00,0.6775,0.67751,0.67745,0.67745,117999998.0
2005-12-16 14:34:00,0.67746,0.67746,0.67734,0.6774,197399999.0
2005-12-16 14:35:00,0.67738,0.67741,0.67737,0.67737,87800001.0
2005-12-16 14:36:00,0.67742,0.67746,0.6774,0.67743,191400004.0
2005-12-16 14:37:00,0.67745,0.67749,0.67745,0.67749,177800001.0
2005-12-16 14:38:00,0.67752,0.67755,0.67747,0.67748,170599996.0
2005-12-16 14:39:00,0.67747,0.6775,0.67745,0.67747,75000001.0
2005-12-16 14:40:00,0.67749,0.67758,0.67747,0.67757,174200003.0
2005-12-16 14:41:00,0.67757,0.67757,0.67749,0.67753,99100002.0
2005-12-16 14:42:00,0.67752,0.67761,0.67749,0.67761,85099998.0
2005-12-16 14:43:00,0.67764,0.67764,0.67761,0.67761,9500000.0
2005-12-16 14:44:00,0.67767,0.67767,0.67755,0.67755,161499998.0
2005-12-16 14:45:00,0.67758,0.67771,0.67758,0.67771,163899998.0
2005-12-16 14:46:00,0.67774,0.67774,0.67765,0.67769,128300001.0
2005-12-16 14:47:00,0.67763,0.67763,0.67761,0.67761,11200000.0
2005-12-16 14:48:00,0.67761,0.67765,0.67759,0.67759,187499996.0
2005-12-16 14:49:00,0.67758,0.67758,0.6775,0.6775,128499998.0
2005-12-16 14:50:00,0.67752,0.67758,0.6775,0.67758,130900002.0
2005-12-16 14:51:00,0.67753,0.67756,0.6775,0.6775,103999998.0
2005-12-16 14:52:00,0.67745,0.67745,0.67742,0.67745,226599999.0
2005-12-16 14:53:00,0.67745,0.6775,0.67744,0.6775,210500004.0
2005-12-16 14:54:00,0.67749,0.67756,0.67746,0.67756,97100003.0
2005-12-16 14:55:00,0.67754,0.67756,0.67748,0.67751,153100003.0
2005-12-16 14:56:00,0.67753,0.67753,0.6774,0.6774,63300001.0
2005-12-16 14:57:00,0.6774,0.67742,0.67736,0.67736,142699999.0
2005-12-16 14:58:00,0.67738,0.67738,0.67731,0.67735,72700001.0
2005-12-16 14:59:00,0.6773,0.67733,0.67728,0.67733,155600004.0
2005-12-16 15:00:00,0.67734,0.67735,0.67731,0.67735,109900001.0
2005-12-16 15:01:00,0.67731,0.67731,0.67721,0.67722,120399999.0
2005-12-16 15:02:00,0.67712,0.67712,0.67699,0.67699,117699995.0
2005-12-16 15:03:00,0.67694,0.67694,0.6768,0.6768,193900001.0
2005-12-16 15:04:00,0.67685,0.67704,0.67685,0.67702,161700003.0
2005-12-16 15:05:00,0.67709,0.67716,0.67709,0.67716,103299999.0
2005-12-16 15:06:00,0.67718,0.67727,0.67715,0.67727,100200001.0
2005-12-16 15:07:00,0.67732,0.67738,0.67725,0.67738,112000002.0
2005-12-16 15:08:00,0.6774,0.67748,0.6774,0.6774,246700004.0
2005-12-16 15:09:00,0.67745,0.6775,0.67745,0.67745,118300000.0
2005-12-16 15:10:00,0.67748,0.67752,0.67742,0.67742,102000002.0
2005-12-16 15:11:00,0.67744,0.67751,0.67741,0.67751,71500001.0
2005-12-16 15:12:00,0.67749,0.67749,0.67743,0.67745,138500002.0
2005-12-16 15:13:00,0.67741,0.67741,0.6773,0.67732,75600000.0
2005-12-16 15:14:00,0.67734,0.67737,0.67727,0.67727,140800001.0
2005-12-16 15:15:00,0.67724,0.6774,0.67724,0.6774,66699999.0
2005-12-16 15:16:00,0.67748,0.67751,0.67737,0.67747,158900000.0
2005-12-16 15:17:00,0.67746,0.67746,0.67731,0.67734,169300001.0
2005-12-16 15:18:00,0.67723,0.67733,0.67723,0.67733,142500003.0
2005-12-16 15:19:00,0.67732,0.67746,0.67732,0.67735,216299995.0
2005-12-16 15:20:00,0.67732,0.67732,0.6772,0.67722,92100000.0
2005-12-16 15:21:00,0.67726,0.67726,0.67721,0.67721,153200000.0
2005-12-16 15:22:00,0.67725,0.67734,0.67725,0.67732,188800003.0
2005-12-16 15:23:00,0.67722,0.67731,0.67722,0.67731,195500001.0
2005-12-16 15:24:00,0.67734,0.67741,0.67731,0.67738,190500002.0
2005-12-16 15:25:00,0.67738,0.67738,0.67729,0.67732,207699995.0
2005-12-16 15:26:00,0.67736,0.67736,0.67727,0.67734,185799997.0
2005-12-16 15:27:00,0.67732,0.67735,0.6773,0.67732,84700000.0
2005-12-16 15:28:00,0.67737,0.67741,0.67737,0.67741,73600001.0
2005-12-16 15:29:00,0.67738,0.67742,0.67735,0.6774,218600000.0
2005-12-16 15:30:00,0.67729,0.67729,0.67714,0.67726,86300000.0
2005-12-16 15:31:00,0.67733,0.67735,0.67726,0.67733,218199995.0
2005-12-16 15:32:00,0.67736,0.67736,0.67728,0.67735,289700000.0
2005-12-16 15:33:00,0.6773,0.67731,0.67727,0.67727,173200005.0
2005-12-16 15:34:00,0.67727,0.67727,0.6771,0.6771,91300003.0
2005-12-16 15:35:00,0.67717,0.67717,0.67708,0.6771,127399999.0
2005-12-16 15:36:00,0.67708,0.67712,0.67705,0.67708,233600001.0
2005-12-16 15:37:00,0.67707,0.67715,0.67702,0.67702,100400002.0
2005-12-16 15:38:00,0.67709,0.67711,0.67709,0.67711,13600000.0
2005-12-16 15:39:00,0.6772,0.67724,0.67718,0.6772,191900003.0
2005-12-16 15:40:00,0.6772,0.6772,0.67712,0.67717,192000000.0
2005-12-16 15:41:00,0.67721,0.67728,0.6772,0.67727,133800000.0
2005-12-16 15:42:00,0.67728,0.67728,0.6772,0.67727,149700001.0
2005-12-16 15:43:00,0.67724,0.67725,0.67721,0.67723,62400001.0
2005-12-16 15:44:00,0.67722,0.67726,0.67718,0.67726,86400003.0
2005-12-16 15:45:00,0.67729,0.67733,0.67726,0.67727,173799998.0
2005-12-16 15:46:00,0.67731,0.67733,0.67722,0.67722,205200004.0
2005-12-16 15:47:00,0.6772,0.6772,0.67703,0.67703,217900003.0
2005-12-16 15:48:00,0.67702,0.67719,0.67698,0.67719,114400001.0
2005-12-16 15:49:00,0.67724,0.67732,0.67724,0.67727,107699999.0
2005-12-16 15:50:00,0.67729,0.6773,0.67723,0.67723,89500001.0
2005-12-16 15:51:00,0.67721,0.67733,0.67721,0.67727,218300000.0
2005-12-16 15:52:00,0.67725,0.67729,0.6772,0.67725,160100000.0
2005-12-16 15:53:00,0.67726,0.67726,0.67713,0.67713,175100001.0
2005-12-16 15:54:00,0.67706,0.67714,0.67704,0.67704,124300000.0
2005-12-16 15:55:00,0.677,0.67711,0.677,0.6771,106300001.0
2005-12-16 15:56:00,0.67712,0.67713,0.67704,0.67708,131199995.0
2005-12-16 15:57:00,0.67703,0.67714,0.67698,0.67705,149300000.0
2005-12-16 15:58:00,0.67709,0.67714,0.67705,0.67712,92699999.0
2005-12-16 15:59:00,0.67711,0.67717,0.67707,0.67712,114300000.0
2005-12-16 16:00:00,0.67715,0.6772,0.6771,0.67715,128299996.0
2005-12-16 16:01:00,0.67708,0.67717,0.67708,0.67712,263199999.0
2005-12-16 16:02:00,0.67708,0.67711,0.67703,0.67709,145100001.0
2005-12-16 16:03:00,0.67709,0.67709,0.67702,0.67705,194099999.0
2005-12-16 16:04:00,0.67703,0.6771,0.67697,0.67703,206399997.0
2005-12-16 16:05:00,0.677,0.67709,0.677,0.677,129199999.0
2005-12-16 16:06:00,0.67699,0.67704,0.67699,0.67704,83000001.0
2005-12-16 16:07:00,0.677,0.6771,0.67698,0.6771,95099999.0
2005-12-16 16:08:00,0.67712,0.67714,0.67707,0.67708,228400002.0
2005-12-16 16:09:00,0.67713,0.67717,0.67713,0.67717,51799999.0
2005-12-16 16:10:00,0.67717,0.67719,0.67715,0.67716,64100000.0
2005-12-16 16:11:00,0.67716,0.67721,0.67712,0.67721,50200001.0
2005-12-16 16:12:00,0.67718,0.6772,0.67716,0.67717,161200001.0
2005-12-16 16:13:00,0.67719,0.67723,0.67716,0.67723,111099998.0
2005-12-16 16:14:00,0.67728,0.67733,0.67728,0.67729,141199999.0
2005-12-16 16:15:00,0.6773,0.67731,0.6773,0.67731,28600000.0
2005-12-16 16:16:00,0.67732,0.6775,0.67731,0.6775,138100002.0
2005-12-16 16:17:00,0.67741,0.67753,0.67741,0.67748,122800000.0
2005-12-16 16:18:00,0.67748,0.67748,0.67747,0.67747,22200000.0
2005-12-16 16:19:00,0.67745,0.67752,0.67744,0.67752,97999999.0
2005-12-16 16:20:00,0.67748,0.67748,0.67744,0.67745,158000001.0
2005-12-16 16:21:00,0.67743,0.67743,0.67727,0.67729,52300001.0
2005-12-16 16:22:00,0.67737,0.67737,0.67735,0.67735,109300001.0
2005-12-16 16:23:00,0.67738,0.67739,0.67734,0.67739,193799998.0
2005-12-16 16:24:00,0.6774,0.67742,0.67733,0.67741,114300001.0
2005-12-16 16:25:00,0.67741,0.67748,0.67741,0.67748,208700003.0
2005-12-16 16:26:00,0.67746,0.67748,0.67743,0.67748,43100000.0
2005-12-16 16:27:00,0.67752,0.67758,0.67747,0.67747,112900000.0
2005-12-16 16:28:00,0.67749,0.67755,0.67749,0.67754,30700000.0
2005-12-16 16:29:00,0.67755,0.67758,0.67749,0.6775,134199999.0
2005-12-16 16:30:00,0.6775,0.67759,0.6775,0.67757,123799999.0
2005-12-16 16:31:00,0.67763,0.67763,0.67753,0.67761,103700001.0
2005-12-16 16:32:00,0.67765,0.67765,0.67758,0.67765,115600000.0
2005-12-16 16:33:00,0.67758,0.67758,0.67757,0.67757,17500001.0
2005-12-16 16:34:00,0.67751,0.67762,0.67745,0.6775,232900003.0
2005-12-16 16:35:00,0.67752,0.67754,0.67744,0.67744,163400000.0
2005-12-16 16:36:00,0.67742,0.67748,0.67737,0.67737,32500000.0
2005-12-16 16:37:00,0.67731,0.67738,0.67731,0.67735,126799997.0
2005-12-16 16:38:00,0.6774,0.6774,0.67733,0.67736,239400001.0
2005-12-16 16:39:00,0.67734,0.67734,0.67726,0.67729,86999998.0
2005-12-16 16:40:00,0.67729,0.67736,0.67729,0.67732,195900000.0
2005-12-16 16:41:00,0.67734,0.67739,0.67727,0.67739,342399993.0
2005-12-16 16:42:00,0.67739,0.67743,0.67734,0.67737,167299997.0
2005-12-16 16:43:00,0.6773,0.67736,0.67727,0.67728,116999997.0
2005-12-16 16:44:00,0.67722,0.67731,0.67722,0.67731,56200000.0
2005-12-16 16:45:00,0.67726,0.67732,0.67723,0.67728,226800002.0
2005-12-16 16:46:00,0.6773,0.67731,0.67723,0.67726,167299999.0
2005-12-16 16:47:00,0.67722,0.67722,0.67714,0.67714,142599995.0
2005-12-16 16:48:00,0.67717,0.67718,0.67712,0.67712,157500001.0
2005-12-16 16:49:00,0.67713,0.67719,0.67707,0.67709,197800002.0
2005-12-16 16:50:00,0.67711,0.67715,0.6771,0.67711,114000002.0
2005-12-16 16:51:00,0.67712,0.67716,0.6771,0.67714,168099999.0
2005-12-16 16:52:00,0.67717,0.67718,0.6771,0.6771,135799997.0
2005-12-16 16:53:00,0.67709,0.67709,0.67703,0.67705,173299997.0
2005-12-16 16:54:00,0.677,0.677,0.6769,0.6769,103000001.0
2005-12-16 16:55:00,0.67699,0.67699,0.67698,0.67698,61600001.0
2005-12-16 16:56:00,0.67698,0.67702,0.67697,0.67697,71799998.0
2005-12-16 16:57:00,0.67698,0.67702,0.67693,0.67702,101800002.0
2005-12-16 16:58:00,0.67698,0.677,0.67694,0.677,176999997.0
2005-12-16 16:59:00,0.67696,0.677,0.67692,0.67696,200499998.0
2005-12-16 17:00:00,0.67697,0.67709,0.67697,0.67702,171399995.0
2005-12-16 17:01:00,0.67708,0.67715,0.67703,0.67715,160999999.0
2005-12-16 17:02:00,0.67717,0.6772,0.67712,0.67712,143399998.0
2005-12-16 17:03:00,0.67705,0.67712,0.677,0.67706,135100002.0
2005-12-16 17:04:00,0.67711,0.67716,0.67707,0.67707,79800001.0
2005-12-16 17:05:00,0.67705,0.6771,0.67705,0.6771,181200001.0
2005-12-16 17:06:00,0.67712,0.67716,0.67711,0.67712,177400001.0
2005-12-16 17:07:00,0.67709,0.67714,0.67707,0.6771,265400002.0
2005-12-16 17:08:00,0.67709,0.67712,0.67707,0.67707,162099998.0
2005-12-16 17:09:00,0.67707,0.67707,0.67699,0.67705,161900000.0
2005-12-16 17:10:00,0.6771,0.6771,0.677,0.67708,154699999.0
2005-12-16 17:11:00,0.67709,0.67727,0.67705,0.67719,166700000.0
2005-12-16 17:12:00,0.67734,0.67741,0.67734,0.67741,34700001.0
2005-12-16 17:13:00,0.67751,0.67754,0.67742,0.67742,103199998.0
2005-12-16 17:14:00,0.67748,0.67765,0.67748,0.67765,109500003.0
2005-12-16 17:15:00,0.67766,0.67766,0.67756,0.67758,186099997.0
2005-12-16 17:16:00,0.67756,0.67756,0.67737,0.67745,161999998.0
2005-12-16 17:17:00,0.67744,0.67757,0.67744,0.6775,112300000.0
2005-12-16 17:18:00,0.67746,0.67746,0.67745,0.67746,35800001.0
2005-12-16 17:19:00,0.67747,0.67749,0.67741,0.67741,79699999.0
2005-12-16 17:20:00,0.67748,0.67749,0.67725,0.67725,92300003.0
2005-12-16 17:21:00,0.67723,0.67732,0.67723,0.67725,96500001.0
2005-12-16 17:22:00,0.67734,0.67739,0.67726,0.67726,102500000.0
2005-12-16 17:23:00,0.67722,0.67728,0.6772,0.6772,117199998.0
2005-12-16 17:24:00,0.67724,0.67727,0.67715,0.67715,231300001.0
2005-12-16 17:25:00,0.67712,0.67714,0.677,0.67707,185499998.0
2005-12-16 17:26:00,0.67702,0.67702,0.67688,0.67692,97499999.0
2005-12-16 17:27:00,0.67681,0.67695,0.6768,0.67689,219100000.0
2005-12-16 17:28:00,0.67688,0.67691,0.67681,0.67691,51700001.0
2005-12-16 17:29:00,0.67694,0.67711,0.67689,0.67707,127399999.0
2005-12-16 17:30:00,0.67705,0.67707,0.67698,0.67698,99800002.0
2005-12-16 17:31:00,0.67699,0.67705,0.67693,0.677,177200000.0
2005-12-16 17:32:00,0.67697,0.67697,0.67692,0.67695,64699999.0
2005-12-16 17:33:00,0.67701,0.67703,0.67696,0.67703,53200001.0
2005-12-16 17:34:00,0.67696,0.67698,0.67692,0.67692,198700000.0
2005-12-16 17:35:00,0.67698,0.67707,0.67698,0.67705,153699998.0
2005-12-16 17:36:00,0.67704,0.67706,0.67702,0.67703,61800002.0
2005-12-16 17:37:00,0.67703,0.67707,0.67691,0.67691,150400001.0
2005-12-16 17:38:00,0.67687,0.67693,0.67679,0.67679,85000001.0
2005-12-16 17:39:00,0.67679,0.67682,0.67679,0.67681,70300002.0
2005-12-16 17:40:00,0.67674,0.67674,0.67668,0.67671,163600004.0
2005-12-16 17:41:00,0.6767,0.6768,0.67665,0.6768,109600002.0
2005-12-16 17:42:00,0.67686,0.67702,0.67686,0.67691,160500001.0
2005-12-16 17:43:00,0.67692,0.67692,0.67682,0.67682,130299998.0
2005-12-16 17:44:00,0.67682,0.67694,0.67682,0.67685,158500000.0
2005-12-16 17:45:00,0.67684,0.67684,0.67678,0.67678,130799998.0
2005-12-16 17:46:00,0.67678,0.67678,0.67673,0.67675,114100000.0
2005-12-16 17:47:00,0.6768,0.67695,0.6768,0.67695,107500000.0
2005-12-16 17:48:00,0.67691,0.67699,0.67691,0.67692,90000000.0
2005-12-16 17:49:00,0.67699,0.67706,0.67699,0.67706,87900000.0
2005-12-16 17:50:00,0.677,0.67715,0.677,0.67715,152199998.0
2005-12-16 17:51:00,0.67714,0.67716,0.67703,0.67709,80100002.0
2005-12-16 17:52:00,0.6771,0.6771,0.67695,0.67695,90900001.0
2005-12-16 17:53:00,0.67696,0.677,0.67691,0.67691,111700000.0
2005-12-16 17:54:00,0.67693,0.67702,0.67693,0.67702,137200000.0
2005-12-16 17:55:00,0.677,0.67706,0.677,0.67705,164599997.0
2005-12-16 17:56:00,0.67706,0.67707,0.67692,0.67707,184900000.0
2005-12-16 17:57:00,0.67713,0.6772,0.67713,0.67714,131700003.0
2005-12-16 17:58:00,0.67716,0.67716,0.67695,0.67695,124699999.0
2005-12-16 17:59:00,0.67702,0.67727,0.67702,0.67722,116700001.0
2005-12-16 18:00:00,0.6772,0.6773,0.6772,0.6773,163799998.0
2005-12-16 18:01:00,0.67736,0.67748,0.67734,0.67736,1325399996.0
2005-12-16 18:02:00,0.67731,0.67735,0.67717,0.67717,1583600007.0
2005-12-16 18:03:00,0.6772,0.67731,0.6772,0.67726,1656900012.0
2005-12-16 18:04:00,0.67723,0.67733,0.67722,0.67732,696699993.0
2005-12-16 18:05:00,0.67734,0.67742,0.67733,0.67741,1223399995.0
2005-12-16 18:06:00,0.67741,0.67753,0.67741,0.67751,1830499992.0
2005-12-16 18:07:00,0.67756,0.67768,0.67756,0.67765,2064899994.0
2005-12-16 18:08:00,0.6774,0.6776,0.6774,0.6776,1098700003.0
2005-12-16 18:09:00,0.67757,0.67767,0.67753,0.67758,1098700003.0
2005-12-16 18:10:00,0.67761,0.67766,0.67757,0.67765,929000002.0
2005-12-16 18:11:00,0.67761,0.67772,0.67761,0.67771,1023500002.0
2005-12-16 18:12:00,0.6777,0.67773,0.6776,0.6776,1030399982.0
2005-12-16 18:13:00,0.67762,0.67763,0.67747,0.67747,882399996.0
2005-12-16 18:14:00,0.67745,0.67755,0.67739,0.67745,1399999985.0
2005-12-16 18:15:00,0.67749,0.67758,0.67746,0.67748,1816800010.0
2005-12-16 18:16:00,0.67751,0.67758,0.67747,0.67755,1206600007.0
2005-12-16 18:17:00,0.67757,0.67764,0.67756,0.67763,627000003.0
2005-12-16 18:18:00,0.67762,0.67765,0.67758,0.6776,841299996.0
2005-12-16 18:19:00,0.67757,0.67757,0.6774,0.67743,716100008.0
2005-12-16 18:20:00,0.67745,0.67757,0.67745,0.67757,572999999.0
2005-12-16 18:21:00,0.67757,0.67769,0.67755,0.67768,964599997.0
2005-12-16 18:22:00,0.67773,0.67778,0.67763,0.67778,951299991.0
2005-12-16 18:23:00,0.67777,0.67777,0.6776,0.67768,1245000004.0
2005-12-16 18:24:00,0.67761,0.67776,0.67759,0.67774,1139799995.0
2005-12-16 18:25:00,0.67777,0.6779,0.67773,0.6778,839699997.0
2005-12-16 18:26:00,0.67785,0.67797,0.67778,0.67785,894700006.0
2005-12-16 18:27:00,0.67784,0.67787,0.67775,0.67783,689799989.0
2005-12-16 18:28:00,0.67781,0.67788,0.67777,0.67778,590800005.0
2005-12-16 18:29:00,0.67768,0.67768,0.67747,0.67747,1107399997.0
2005-12-16 18:30:00,0.67748,0.67754,0.67746,0.67753,577900001.0
2005-12-16 18:31:00,0.67752,0.6776,0.6775,0.6775,569100003.0
2005-12-16 18:32:00,0.67749,0.67757,0.67737,0.67737,778300002.0
2005-12-16 18:33:00,0.67741,0.67754,0.67741,0.6775,770299999.0
2005-12-16 18:34:00,0.6775,0.67752,0.67745,0.67748,1012899999.0
2005-12-16 18:35:00,0.67748,0.67748,0.67734,0.67738,468299999.0
2005-12-16 18:36:00,0.67735,0.67747,0.67733,0.67747,118000001.0
2005-12-16 18:37:00,0.67746,0.67748,0.67736,0.67748,375200004.0
2005-12-16 18:38:00,0.67751,0.67761,0.67751,0.67752,364600001.0
2005-12-16 18:39:00,0.67755,0.67757,0.6775,0.67753,426099997.0
2005-12-16 18:40:00,0.67754,0.67755,0.67743,0.67743,298599997.0
2005-12-16 18:41:00,0.67744,0.67757,0.67744,0.67754,607400003.0
2005-12-16 18:42:00,0.67753,0.67757,0.67746,0.6775,436899995.0
2005-12-16 18:43:00,0.67747,0.67754,0.67743,0.67748,285000002.0
2005-12-16 18:44:00,0.67751,0.67766,0.6775,0.67757,629500007.0
2005-12-16 18:45:00,0.67756,0.67758,0.67744,0.67754,416399997.0
2005-12-16 18:46:00,0.67759,0.67759,0.67746,0.6775,130200001.0
2005-12-16 18:47:00,0.6775,0.6775,0.67739,0.6774,218899999.0
2005-12-16 18:48:00,0.67735,0.67738,0.67723,0.67738,443299999.0
2005-12-16 18:49:00,0.67735,0.67742,0.67733,0.67739,103099998.0
2005-12-16 18:50:00,0.67739,0.67744,0.67739,0.67743,178800001.0
2005-12-16 18:51:00,0.67745,0.6775,0.67744,0.67745,238099997.0
2005-12-16 18:52:00,0.67749,0.67756,0.67749,0.6775,521000005.0
2005-12-16 18:53:00,0.67751,0.67765,0.67751,0.67752,485599999.0
2005-12-16 18:54:00,0.67759,0.67766,0.67756,0.67765,307200007.0
2005-12-16 18:55:00,0.67759,0.67775,0.67759,0.67767,526299992.0
2005-12-16 18:56:00,0.6777,0.67779,0.6777,0.67776,357400002.0
2005-12-16 18:57:00,0.67781,0.67795,0.67781,0.67787,314099999.0
2005-12-16 18:58:00,0.67785,0.67798,0.67774,0.67779,1035199998.0
2005-12-16 18:59:00,0.67778,0.67793,0.67778,0.6778,629200005.0
2005-12-16 19:00:00,0.67782,0.67793,0.67782,0.6779,622699997.0
2005-12-16 19:01:00,0.67789,0.67792,0.67788,0.67791,192299997.0
2005-12-16 19:02:00,0.67788,0.67794,0.67778,0.67778,515699998.0
2005-12-16 19:03:00,0.67771,0.67775,0.67762,0.67764,511000010.0
2005-12-16 19:04:00,0.67766,0.67772,0.67764,0.6777,406900000.0
2005-12-16 19:05:00,0.67766,0.67773,0.67763,0.67771,419800002.0
2005-12-16 19:06:00,0.67765,0.67771,0.67763,0.67763,716799998.0
2005-12-16 19:07:00,0.67765,0.67765,0.67757,0.67757,386599997.0
2005-12-16 19:08:00,0.67766,0.6777,0.6776,0.6776,953299997.0
2005-12-16 19:09:00,0.6776,0.67767,0.67759,0.6776,635100002.0
2005-12-16 19:10:00,0.6776,0.67764,0.67758,0.67761,345800003.0
2005-12-16 19:11:00,0.67757,0.67763,0.67755,0.67763,120900000.0
2005-12-16 19:12:00,0.6776,0.6776,0.67755,0.67755,141100003.0
2005-12-16 19:13:00,0.67755,0.67762,0.67755,0.67761,356099996.0
2005-12-16 19:14:00,0.6776,0.67767,0.6776,0.67763,233099999.0
2005-12-16 19:15:00,0.67764,0.67773,0.67761,0.67771,551799998.0
2005-12-16 19:16:00,0.67775,0.67777,0.67771,0.67771,235500001.0
2005-12-16 19:17:00,0.6777,0.67773,0.67763,0.67773,417000000.0
2005-12-16 19:18:00,0.67771,0.67772,0.67761,0.67761,374599995.0
2005-12-16 19:19:00,0.67755,0.67758,0.67749,0.67755,413200001.0
2005-12-16 19:20:00,0.67752,0.67754,0.67749,0.67749,336700000.0
2005-12-16 19:21:00,0.67748,0.6776,0.67748,0.67753,355400004.0
2005-12-16 19:22:00,0.67755,0.67758,0.67751,0.67758,301200003.0
2005-12-16 19:23:00,0.67757,0.6776,0.67756,0.67758,288500000.0
2005-12-16 19:24:00,0.67755,0.67758,0.6775,0.6775,74699999.0
2005-12-16 19:25:00,0.67749,0.67756,0.67744,0.67749,176100004.0
2005-12-16 19:26:00,0.67745,0.67745,0.67732,0.67739,423799996.0
2005-12-16 19:27:00,0.67741,0.67743,0.67736,0.67737,791300000.0
2005-12-16 19:28:00,0.67732,0.67737,0.67732,0.67736,281100001.0
2005-12-16 19:29:00,0.67734,0.67756,0.67734,0.6775,590100009.0
2005-12-16 19:30:00,0.67749,0.67755,0.67748,0.67751,739500003.0
2005-12-16 19:31:00,0.6775,0.67754,0.67743,0.6775,790399996.0
2005-12-16 19:32:00,0.67752,0.67755,0.67751,0.67753,375299994.0
2005-12-16 19:33:00,0.67748,0.6775,0.67745,0.67748,344100002.0
2005-12-16 19:34:00,0.67748,0.6775,0.67748,0.6775,388699999.0
2005-12-16 19:35:00,0.6775,0.67755,0.67749,0.67751,332699998.0
2005-12-16 19:36:00,0.67753,0.67759,0.67751,0.67752,633899992.0
2005-12-16 19:37:00,0.67751,0.67758,0.67749,0.67758,224699999.0
2005-12-16 19:38:00,0.67763,0.67763,0.67756,0.67758,382499996.0
2005-12-16 19:39:00,0.67755,0.67758,0.67751,0.67755,696500004.0
2005-12-16 19:40:00,0.6775,0.67758,0.67744,0.67752,623899997.0
2005-12-16 19:41:00,0.67752,0.67758,0.67748,0.67757,708700003.0
2005-12-16 19:42:00,0.67758,0.6776,0.67753,0.67756,276199995.0
2005-12-16 19:43:00,0.67755,0.67755,0.67755,0.67755,96200000.0
2005-12-16 19:44:00,0.6775,0.67751,0.67742,0.67747,353599997.0
2005-12-16 19:45:00,0.67749,0.67749,0.67741,0.67742,349499996.0
2005-12-16 19:46:00,0.67745,0.67747,0.67745,0.67745,209200002.0
2005-12-16 19:47:00,0.67743,0.67743,0.67732,0.67734,76500000.0
2005-12-16 19:48:00,0.67732,0.67732,0.6773,0.6773,77600001.0
2005-12-16 19:49:00,0.67723,0.67723,0.67681,0.67707,291799996.0
2005-12-16 19:50:00,0.67712,0.67727,0.67712,0.6772,335700004.0
2005-12-16 19:51:00,0.67725,0.67728,0.6772,0.67725,304500000.0
2005-12-16 19:52:00,0.67726,0.67731,0.67726,0.67726,281200002.0
2005-12-16 19:53:00,0.67728,0.67738,0.67728,0.67735,169399996.0
2005-12-16 19:54:00,0.67739,0.67745,0.67738,0.67745,70400001.0
2005-12-16 19:55:00,0.67749,0.6775,0.67748,0.6775,89899999.0
2005-12-16 19:56:00,0.67749,0.67752,0.67748,0.67751,130999999.0
2005-12-16 19:57:00,0.67752,0.67766,0.67751,0.67766,434400005.0
2005-12-16 19:58:00,0.67766,0.67768,0.6776,0.67766,199900005.0
2005-12-16 19:59:00,0.67766,0.67767,0.67757,0.67757,546800002.0
2005-12-16 20:00:00,0.67763,0.67767,0.67761,0.67767,114800001.0
2005-12-16 20:01:00,0.67773,0.67793,0.6777,0.6779,344400005.0
2005-12-16 20:02:00,0.67789,0.6779,0.6778,0.6778,251199999.0
2005-12-16 20:03:00,0.67781,0.67785,0.67778,0.67781,124900001.0
2005-12-16 20:04:00,0.67777,0.6778,0.67773,0.67776,268499999.0
2005-12-16 20:05:00,0.67775,0.67788,0.67773,0.67788,177799998.0
2005-12-16 20:06:00,0.67783,0.67785,0.67777,0.67785,188900002.0
2005-12-16 20:07:00,0.67781,0.67782,0.67776,0.67777,181400002.0
2005-12-16 20:08:00,0.67774,0.67777,0.67768,0.67775,632000002.0
2005-12-16 20:09:00,0.67783,0.67785,0.67778,0.67781,122700003.0
2005-12-16 20:10:00,0.67779,0.6778,0.67768,0.67773,178699996.0
2005-12-16 20:11:00,0.67773,0.67776,0.6777,0.67772,361500003.0
2005-12-16 20:12:00,0.67768,0.67768,0.67753,0.67756,930500010.0
2005-12-16 20:13:00,0.67751,0.67751,0.6774,0.67748,429299999.0
2005-12-16 20:14:00,0.67748,0.67748,0.6774,0.67747,337499999.0
2005-12-16 20:15:00,0.67753,0.67764,0.67753,0.67764,778800003.0
2005-12-16 20:16:00,0.67769,0.67773,0.67767,0.67773,471300004.0
2005-12-16 20:17:00,0.67775,0.67778,0.67772,0.67774,121199999.0
2005-12-16 20:18:00,0.67776,0.67784,0.67772,0.67772,418099996.0
2005-12-16 20:19:00,0.67773,0.67782,0.67768,0.67772,518100002.0
2005-12-16 20:20:00,0.67773,0.67781,0.67771,0.67774,318099997.0
2005-12-16 20:21:00,0.67774,0.67776,0.67774,0.67776,79599998.0
2005-12-16 20:22:00,0.67775,0.67777,0.67765,0.67773,130300003.0
2005-12-16 20:23:00,0.67771,0.67776,0.67771,0.67774,583299994.0
2005-12-16 20:24:00,0.67771,0.6778,0.67771,0.67772,224300004.0
2005-12-16 20:25:00,0.6777,0.67778,0.6777,0.67778,550999996.0
2005-12-16 20:26:00,0.67779,0.67784,0.67777,0.67783,1104199994.0
2005-12-16 20:27:00,0.67783,0.67787,0.6778,0.67785,382800002.0
2005-12-16 20:28:00,0.67789,0.67794,0.67782,0.6779,389100000.0
2005-12-16 20:29:00,0.67794,0.67807,0.67794,0.67802,540800000.0
2005-12-16 20:30:00,0.67804,0.67814,0.67804,0.67813,1469299992.0
2005-12-16 20:31:00,0.67813,0.67814,0.67803,0.67805,1143600002.0
2005-12-16 20:32:00,0.67808,0.67823,0.67808,0.67815,1645899989.0
2005-12-16 20:33:00,0.67815,0.67818,0.67814,0.67815,259000003.0
2005-12-16 20:34:00,0.6781,0.67812,0.67805,0.6781,426100000.0
2005-12-16 20:35:00,0.67814,0.67815,0.67799,0.67805,369200000.0
2005-12-16 20:36:00,0.67805,0.67805,0.67795,0.67798,297100004.0
2005-12-16 20:37:00,0.678,0.67811,0.67799,0.67799,772900006.0
2005-12-16 20:38:00,0.67795,0.67802,0.67791,0.67795,806599996.0
2005-12-16 20:39:00,0.67792,0.67792,0.67783,0.67785,477299998.0
2005-12-16 20:40:00,0.67788,0.67797,0.67788,0.6779,389900007.0
2005-12-16 20:41:00,0.67787,0.67791,0.67779,0.67785,296399998.0
2005-12-16 20:42:00,0.67788,0.6779,0.67782,0.67782,158800000.0
2005-12-16 20:43:00,0.6778,0.67782,0.67775,0.67775,475699999.0
2005-12-16 20:44:00,0.67779,0.67786,0.67777,0.6778,1177799992.0
2005-12-16 20:45:00,0.67783,0.67796,0.67783,0.67792,531699999.0
2005-12-16 20:46:00,0.67794,0.67794,0.67783,0.67791,163400001.0
2005-12-16 20:47:00,0.67791,0.67795,0.67781,0.67782,362599999.0
2005-12-16 20:48:00,0.67778,0.67785,0.67772,0.67772,901699997.0
2005-12-16 20:49:00,0.67772,0.6778,0.67772,0.67777,263200007.0
2005-12-16 20:50:00,0.67772,0.67773,0.67754,0.67767,1334200004.0
2005-12-16 20:51:00,0.67765,0.67774,0.67765,0.67767,439299996.0
2005-12-16 20:52:00,0.67771,0.67775,0.67763,0.67767,614400010.0
2005-12-16 20:53:00,0.6777,0.67771,0.67764,0.67767,1178900006.0
2005-12-16 20:54:00,0.67773,0.67779,0.67769,0.67772,683999993.0
2005-12-16 20:55:00,0.6777,0.6777,0.67762,0.67768,469000007.0
2005-12-16 20:56:00,0.67768,0.67769,0.67756,0.6776,1225899991.0
2005-12-16 20:57:00,0.67757,0.67767,0.67757,0.67765,1382099993.0
2005-12-16 20:58:00,0.67765,0.67772,0.67765,0.67766,696200002.0
2005-12-16 20:59:00,0.67768,0.67785,0.67768,0.67778,1654199996.0
2005-12-16 21:00:00,0.67781,0.67782,0.67773,0.67782,1523900003.0
2005-12-16 21:01:00,0.6778,0.67787,0.67776,0.67785,1200300002.0
2005-12-16 21:02:00,0.67783,0.67783,0.67776,0.67777,426600000.0
2005-12-16 21:03:00,0.67775,0.67784,0.6777,0.67776,620999997.0
2005-12-16 21:04:00,0.67777,0.67777,0.67769,0.67772,476699998.0
2005-12-16 21:05:00,0.67772,0.67782,0.67771,0.67781,478199996.0
2005-12-16 21:06:00,0.67781,0.67782,0.67773,0.67782,680300005.0
2005-12-16 21:07:00,0.6778,0.67784,0.67779,0.67782,180300000.0
2005-12-16 21:08:00,0.67781,0.67787,0.67778,0.67778,106999997.0
2005-12-16 21:09:00,0.67785,0.67789,0.6778,0.67785,323699994.0
2005-12-16 21:10:00,0.67787,0.6779,0.67783,0.67785,224299999.0
2005-12-16 21:11:00,0.67785,0.67788,0.67781,0.67781,221900000.0
2005-12-16 21:12:00,0.67779,0.67783,0.67779,0.67781,123599997.0
2005-12-16 21:13:00,0.67782,0.67784,0.67779,0.67779,428299998.0
2005-12-16 21:14:00,0.6778,0.67783,0.67773,0.67773,643299999.0
2005-12-16 21:15:00,0.67774,0.67778,0.67772,0.67775,388300004.0
2005-12-16 21:16:00,0.67774,0.67781,0.67774,0.6778,275099998.0
2005-12-16 21:17:00,0.67775,0.67778,0.67773,0.67778,245300005.0
2005-12-16 21:18:00,0.67773,0.67775,0.67765,0.67767,118299995.0
2005-12-16 21:19:00,0.6776,0.6776,0.67742,0.67742,714099987.0
2005-12-16 21:20:00,0.67745,0.67748,0.67739,0.67746,914500000.0
2005-12-16 21:21:00,0.6775,0.6775,0.67745,0.67745,311300001.0
2005-12-16 21:22:00,0.6775,0.6775,0.67744,0.67748,922599994.0
2005-12-16 21:23:00,0.67747,0.67747,0.67745,0.67745,82199998.0
2005-12-16 21:24:00,0.67751,0.67751,0.67742,0.67744,300200000.0
2005-12-16 21:25:00,0.67748,0.67753,0.67745,0.67748,286099996.0
2005-12-16 21:26:00,0.67748,0.67748,0.67739,0.67742,58800000.0
2005-12-16 21:27:00,0.67746,0.67747,0.6774,0.67744,194400002.0
2005-12-16 21:28:00,0.67746,0.67751,0.67744,0.67748,404199998.0
2005-12-16 21:29:00,0.67748,0.67748,0.67747,0.67747,68900001.0
2005-12-16 21:30:00,0.67745,0.67748,0.67745,0.67748,62899998.0
2005-12-16 21:31:00,0.67748,0.67753,0.67748,0.67748,177200004.0
2005-12-16 21:32:00,0.67747,0.6775,0.67742,0.67745,756399996.0
2005-12-16 21:33:00,0.67742,0.67742,0.67712,0.67712,468299996.0
2005-12-16 21:34:00,0.67707,0.67713,0.67702,0.6771,459299999.0
2005-12-16 21:35:00,0.67712,0.67712,0.67702,0.67708,188099997.0
2005-12-16 21:36:00,0.67705,0.6771,0.67705,0.67705,161500000.0
2005-12-16 21:37:00,0.67712,0.67737,0.67711,0.67737,438200009.0
2005-12-16 21:38:00,0.67743,0.67755,0.67743,0.67751,74100002.0
2005-12-16 21:39:00,0.67746,0.67752,0.67746,0.67751,171800001.0
2005-12-16 21:40:00,0.67747,0.6776,0.67747,0.67752,190299999.0
2005-12-16 21:41:00,0.67754,0.67758,0.67751,0.67751,149199997.0
2005-12-16 21:42:00,0.67747,0.67749,0.6774,0.67748,281500004.0
2005-12-16 21:43:00,0.67745,0.67752,0.67742,0.67744,393700000.0
2005-12-16 21:44:00,0.67743,0.67744,0.6774,0.67742,386400000.0
2005-12-16 21:45:00,0.67739,0.67739,0.67737,0.67738,81499998.0
2005-12-16 21:46:00,0.67742,0.67748,0.67742,0.67745,340999997.0
2005-12-16 21:47:00,0.67748,0.67753,0.67747,0.67753,254399997.0
2005-12-16 21:48:00,0.67753,0.67753,0.67743,0.67748,130399996.0
2005-12-16 21:49:00,0.67751,0.6776,0.67751,0.67758,85699999.0
2005-12-16 21:50:00,0.67758,0.6776,0.67752,0.67756,176300005.0
2005-12-16 21:51:00,0.67757,0.67763,0.67754,0.67754,262600002.0
2005-12-16 21:52:00,0.67751,0.67757,0.6775,0.6775,145499997.0
2005-12-16 21:53:00,0.67759,0.67766,0.67759,0.6776,111600003.0
2005-12-16 21:54:00,0.67758,0.6776,0.6775,0.67758,334399996.0
2005-12-16 21:55:00,0.6776,0.67767,0.67756,0.67756,183699996.0
2005-12-16 21:56:00,0.67757,0.67758,0.67746,0.67746,167600002.0
2005-12-16 21:57:00,0.67748,0.67752,0.67743,0.6775,329799999.0
2005-12-16 21:58:00,0.67755,0.6776,0.67752,0.67753,201000003.0
2005-12-16 21:59:00,0.67755,0.6776,0.6775,0.67758,463499999.0
2005-12-16 22:00:00,0.67757,0.6776,0.67749,0.67753,128300002.0
2005-12-16 22:01:00,0.67756,0.6776,0.67753,0.67756,280500003.0
2005-12-16 22:02:00,0.67756,0.67765,0.67755,0.67755,373999998.0
2005-12-16 22:03:00,0.67755,0.67758,0.67752,0.67754,378700003.0
2005-12-16 22:04:00,0.67753,0.67759,0.67749,0.67758,223499999.0
2005-12-16 22:05:00,0.67754,0.67761,0.67754,0.67758,167400001.0
2005-12-16 22:06:00,0.67758,0.67758,0.67752,0.67752,165299999.0
2005-12-16 22:07:00,0.67748,0.67749,0.67743,0.67743,139699997.0
2005-12-16 22:08:00,0.6774,0.67747,0.67739,0.6774,277300000.0
2005-12-16 22:09:00,0.67742,0.67748,0.67742,0.67748,196400002.0
2005-12-16 22:10:00,0.67748,0.67752,0.67748,0.67748,113499999.0
2005-12-16 22:11:00,0.67748,0.67748,0.67739,0.67739,98099999.0
2005-12-16 22:12:00,0.67738,0.67744,0.67738,0.67741,394599998.0
2005-12-16 22:13:00,0.67742,0.67742,0.67738,0.67738,77500000.0
2005-12-16 22:14:00,0.67741,0.67745,0.67739,0.6774,146400000.0
2005-12-16 22:15:00,0.6774,0.67743,0.67735,0.67737,470599998.0
2005-12-16 22:16:00,0.67738,0.67742,0.67735,0.67741,683699999.0
2005-12-16 22:17:00,0.67744,0.67744,0.67736,0.67741,164600002.0
2005-12-16 22:18:00,0.67745,0.67745,0.67745,0.67745,101099997.0
2005-12-16 22:19:00,0.67746,0.67747,0.67744,0.67747,211600002.0
2005-12-16 22:20:00,0.67743,0.67747,0.67741,0.67747,70100001.0
2005-12-16 22:21:00,0.67747,0.67747,0.67742,0.67744,458599999.0
2005-12-16 22:22:00,0.67747,0.67749,0.67742,0.67744,206600002.0
2005-12-16 22:23:00,0.67742,0.67753,0.67742,0.67742,398799996.0
2005-12-16 22:24:00,0.67745,0.67751,0.67741,0.67747,336200001.0
2005-12-16 22:25:00,0.67745,0.6775,0.67741,0.6775,283399995.0
2005-12-16 22:26:00,0.67748,0.67754,0.67747,0.67747,413199994.0
2005-12-16 22:27:00,0.67745,0.67745,0.67741,0.67741,69099999.0
2005-12-16 22:28:00,0.67741,0.67742,0.67736,0.67739,92900000.0
2005-12-16 22:29:00,0.67746,0.67752,0.6774,0.6774,336199991.0
2005-12-16 22:30:00,0.67742,0.67743,0.6774,0.67741,122099995.0
2005-12-16 22:31:00,0.67742,0.67743,0.67738,0.67743,69700000.0
2005-12-16 22:32:00,0.67748,0.67754,0.67744,0.67745,179599999.0
2005-12-16 22:33:00,0.67745,0.67754,0.67741,0.67741,347500001.0
2005-12-16 22:34:00,0.67737,0.67737,0.67731,0.67734,289599998.0
2005-12-16 22:35:00,0.67737,0.67751,0.67735,0.67751,280499998.0
2005-12-16 22:36:00,0.67754,0.67755,0.6775,0.67753,137600001.0
2005-12-16 22:37:00,0.67754,0.67754,0.67745,0.67745,275399997.0
2005-12-16 22:38:00,0.67746,0.67746,0.67742,0.67746,241899998.0
2005-12-16 22:39:00,0.67746,0.67746,0.67741,0.67743,243600001.0
2005-12-16 22:40:00,0.67738,0.67743,0.67734,0.6774,452900005.0
2005-12-16 22:41:00,0.6774,0.67742,0.67736,0.67736,242600001.0
2005-12-16 22:42:00,0.67727,0.67737,0.67727,0.6773,260300001.0
2005-12-16 22:43:00,0.67734,0.67739,0.67729,0.67738,139699998.0
2005-12-16 22:44:00,0.67747,0.6775,0.67747,0.67747,166699998.0
2005-12-16 22:45:00,0.67749,0.6775,0.67746,0.6775,77600000.0
2005-12-16 22:46:00,0.6775,0.67751,0.67746,0.67746,94099997.0
2005-12-16 22:47:00,0.67749,0.67749,0.67738,0.67738,154600000.0
2005-12-16 22:48:00,0.67742,0.67753,0.67742,0.67743,301199999.0
2005-12-16 22:49:00,0.67752,0.67755,0.67746,0.67749,85500000.0
2005-12-16 22:50:00,0.67752,0.67753,0.67747,0.67747,69999999.0
2005-12-16 22:51:00,0.67748,0.67748,0.67745,0.67748,126099997.0
2005-12-16 22:52:00,0.67746,0.67746,0.67743,0.67744,134900002.0
2005-12-16 22:53:00,0.67743,0.67749,0.67741,0.67747,98200001.0
2005-12-16 22:54:00,0.67748,0.67753,0.67748,0.67748,116099998.0
2005-12-16 22:55:00,0.67747,0.67753,0.67746,0.67753,102999999.0
2005-12-16 22:56:00,0.67756,0.67761,0.67754,0.67761,109200000.0
2005-12-16 22:57:00,0.67757,0.67757,0.67752,0.67757,183500002.0
2005-12-16 22:58:00,0.67756,0.67757,0.67748,0.67755,401800007.0
2005-12-16 22:59:00,0.67757,0.67761,0.67748,0.67748,300999999.0
2005-12-16 23:00:00,0.67734,0.67781,0.67734,0.67777,131200002.0
2005-12-16 23:01:00,0.6778,0.67784,0.67772,0.67772,124499999.0
2005-12-16 23:02:00,0.67768,0.67775,0.67767,0.67772,140399994.0
2005-12-16 23:03:00,0.67777,0.6778,0.67777,0.6778,170000000.0
2005-12-16 23:04:00,0.67781,0.67783,0.6778,0.6778,217000002.0
2005-12-16 23:05:00,0.67776,0.67776,0.67769,0.67775,159899998.0
2005-12-16 23:06:00,0.67775,0.67775,0.67766,0.67766,105600003.0
2005-12-16 23:07:00,0.67764,0.67768,0.67764,0.67768,24100000.0
2005-12-16 23:08:00,0.67765,0.67772,0.67765,0.6777,113299997.0
2005-12-16 23:09:00,0.67773,0.67774,0.67766,0.67774,206700000.0
2005-12-16 23:10:00,0.67771,0.67777,0.67771,0.67776,59200001.0
2005-12-16 23:11:00,0.67781,0.67781,0.67769,0.67772,194299996.0
2005-12-16 23:12:00,0.67772,0.67786,0.67772,0.67786,130599999.0
2005-12-16 23:13:00,0.67779,0.6778,0.67776,0.6778,179100000.0
2005-12-16 23:14:00,0.6778,0.67785,0.67774,0.67774,134899999.0
2005-12-16 23:15:00,0.67773,0.67777,0.67767,0.67768,57399998.0
2005-12-16 23:16:00,0.67763,0.67763,0.6776,0.6776,10400000.0
2005-12-16 23:17:00,0.67765,0.67772,0.67761,0.67772,118899999.0
2005-12-16 23:18:00,0.67768,0.67768,0.67765,0.67765,34200001.0
2005-12-16 23:19:00,0.67768,0.67768,0.67768,0.67768,21600001.0
2005-12-16 23:20:00,0.67772,0.6778,0.67772,0.67776,212299998.0
2005-12-16 23:21:00,0.67773,0.67773,0.67773,0.67773,15100000.0
2005-12-16 23:22:00,0.67774,0.67781,0.67774,0.67776,155400001.0
2005-12-16 23:23:00,0.67777,0.67781,0.67775,0.6778,362300001.0
2005-12-16 23:24:00,0.67785,0.67785,0.67775,0.67775,98300003.0
2005-12-16 23:25:00,0.67772,0.67778,0.67772,0.67778,55900002.0
2005-12-16 23:26:00,0.67776,0.67776,0.6777,0.67772,139600003.0
2005-12-16 23:27:00,0.67769,0.6777,0.67769,0.6777,52700002.0
2005-12-16 23:28:00,0.6777,0.6777,0.67763,0.67763,52599999.0
2005-12-16 23:29:00,0.67757,0.6777,0.67757,0.67763,129900002.0
2005-12-16 23:30:00,0.67768,0.67772,0.67765,0.67768,98300000.0
2005-12-16 23:31:00,0.6777,0.67771,0.67763,0.67765,75100001.0
2005-12-16 23:32:00,0.67767,0.67767,0.67762,0.67765,78400000.0
2005-12-16 23:33:00,0.6777,0.6777,0.67765,0.67766,192900000.0
2005-12-16 23:34:00,0.67765,0.67765,0.6776,0.67762,124200002.0
2005-12-16 23:35:00,0.67764,0.67765,0.67755,0.67763,201299997.0
2005-12-16 23:36:00,0.67762,0.67768,0.6776,0.6776,125400001.0
2005-12-16 23:37:00,0.67763,0.67769,0.67762,0.67769,91900000.0
2005-12-16 23:38:00,0.67765,0.67772,0.67765,0.67767,141199999.0
2005-12-16 23:39:00,0.6777,0.67778,0.67769,0.67775,158100001.0
2005-12-16 23:40:00,0.67773,0.67773,0.6777,0.6777,41499999.0
2005-12-16 23:41:00,0.67768,0.67768,0.6776,0.6776,70700003.0
2005-12-16 23:42:00,0.67762,0.67762,0.67762,0.67762,2600000.0
2005-12-16 23:43:00,0.67765,0.67765,0.6776,0.67762,139199998.0
2005-12-16 23:44:00,0.67763,0.67763,0.6776,0.67762,103200002.0
2005-12-16 23:45:00,0.67762,0.67765,0.67762,0.67765,29500000.0
2005-12-16 23:46:00,0.67763,0.67763,0.67754,0.6776,147800002.0
2005-12-16 23:47:00,0.67757,0.67758,0.67744,0.67758,170400000.0
2005-12-16 23:48:00,0.67757,0.67757,0.67744,0.67744,64000002.0
2005-12-16 23:49:00,0.67742,0.67746,0.67742,0.67746,10400000.0
2005-12-16 23:50:00,0.67746,0.67753,0.67746,0.67753,64000003.0
2005-12-16 23:51:00,0.67752,0.67752,0.67743,0.67743,78400002.0
2005-12-16 23:52:00,0.67736,0.67745,0.67736,0.67745,107899998.0
2005-12-16 23:53:00,0.67742,0.67751,0.6774,0.6774,206000000.0
2005-12-16 23:54:00,0.67745,0.67756,0.67741,0.67741,144799999.0
2005-12-16 23:55:00,0.67748,0.67754,0.67744,0.67744,125299999.0
2005-12-16 23:56:00,0.67738,0.6774,0.67735,0.67737,134700002.0
2005-12-16 23:57:00,0.67741,0.67747,0.67739,0.67742,146799997.0
2005-12-16 23:58:00,0.67741,0.67741,0.67709,0.67709,9600000.0
2005-12-16 23:59:00,0.67732,0.67735,0.67732,0.67735,92500002.0
2005-12-19 00:00:00,0.67935,0.67936,0.67915,0.67935,129999998.0
2005-12-19 00:01:00,0.67948,0.67955,0.67927,0.67934,180399995.0
2005-12-19 00:02:00,0.67905,0.67951,0.67898,0.67951,223700005.0
2005-12-19 00:03:00,0.67953,0.67959,0.67922,0.67943,247999999.0
2005-12-19 00:04:00,0.67947,0.67947,0.67923,0.67929,86299998.0
2005-12-19 00:05:00,0.67934,0.67937,0.67909,0.67924,250399996.0
2005-12-19 00:06:00,0.67889,0.67948,0.67889,0.67948,96600001.0
2005-12-19 00:07:00,0.67947,0.67955,0.67928,0.67936,148999997.0
2005-12-19 00:08:00,0.67921,0.67953,0.67921,0.67943,149200002.0
2005-12-19 00:09:00,0.67942,0.6795,0.67934,0.67935,173300001.0
2005-12-19 00:10:00,0.67928,0.67958,0.6792,0.67944,178200003.0
2005-12-19 00:11:00,0.6794,0.6794,0.67897,0.67902,148599998.0
2005-12-19 00:12:00,0.67915,0.6793,0.67906,0.67915,266200001.0
2005-12-19 00:13:00,0.67927,0.67932,0.67915,0.67922,167800001.0
2005-12-19 00:14:00,0.67902,0.67949,0.67899,0.67925,315000001.0
2005-12-19 00:15:00,0.67925,0.67938,0.67912,0.67912,125900000.0
2005-12-19 00:16:00,0.67883,0.67911,0.67882,0.67909,118199996.0
2005-12-19 00:17:00,0.67927,0.67934,0.67895,0.6791,76700000.0
2005-12-19 00:18:00,0.67897,0.67911,0.67895,0.67908,112500000.0
2005-12-19 00:19:00,0.6792,0.67929,0.67898,0.67917,205900001.0
2005-12-19 00:20:00,0.67894,0.67922,0.67894,0.67901,48600000.0
2005-12-19 00:21:00,0.679,0.67919,0.67895,0.67912,206400003.0
2005-12-19 00:22:00,0.679,0.67906,0.67891,0.67894,244500007.0
2005-12-19 00:23:00,0.67893,0.67927,0.67884,0.679,191200000.0
2005-12-19 00:24:00,0.67903,0.67942,0.67903,0.67911,165299997.0
2005-12-19 00:25:00,0.67903,0.67927,0.67897,0.67912,212499999.0
2005-12-19 00:26:00,0.67915,0.67926,0.67908,0.67926,180200000.0
2005-12-19 00:27:00,0.67922,0.67933,0.67895,0.67921,185300000.0
2005-12-19 00:28:00,0.67882,0.67927,0.67881,0.67923,88400000.0
2005-12-19 00:29:00,0.67905,0.67912,0.67888,0.67888,125699996.0
2005-12-19 00:30:00,0.67873,0.67912,0.67869,0.67912,231200003.0
2005-12-19 00:31:00,0.67909,0.67943,0.67909,0.67938,173600000.0
2005-12-19 00:32:00,0.6791,0.67934,0.6791,0.67918,63599999.0
2005-12-19 00:33:00,0.67913,0.67939,0.67913,0.67935,113499998.0
2005-12-19 00:34:00,0.67748,0.67938,0.67748,0.67938,99600001.0
2005-12-19 00:35:00,0.67947,0.67962,0.67947,0.67962,86200001.0
2005-12-19 00:36:00,0.67957,0.67966,0.67956,0.67956,103800000.0
2005-12-19 00:37:00,0.67958,0.67958,0.67954,0.67954,48699999.0
2005-12-19 00:38:00,0.67949,0.67955,0.67949,0.67955,84700003.0
2005-12-19 00:39:00,0.67952,0.67958,0.67952,0.67958,91399997.0
2005-12-19 00:40:00,0.6796,0.6796,0.67953,0.67955,95899998.0
2005-12-19 00:41:00,0.67955,0.67962,0.67955,0.6796,209099998.0
2005-12-19 00:42:00,0.67957,0.67957,0.67957,0.67957,42300000.0
2005-12-19 00:43:00,0.67955,0.6796,0.67955,0.6796,42999998.0
2005-12-19 00:44:00,0.67963,0.67963,0.67955,0.67958,84600001.0
2005-12-19 00:45:00,0.67951,0.67951,0.67932,0.67943,98400001.0
2005-12-19 00:46:00,0.67945,0.67945,0.6794,0.67943,132600001.0
2005-12-19 00:47:00,0.67943,0.67945,0.67943,0.67945,79799998.0
2005-12-19 00:48:00,0.67943,0.67945,0.67942,0.67943,118999997.0
2005-12-19 00:49:00,0.6795,0.67951,0.67942,0.67942,225000001.0
2005-12-19 00:50:00,0.67943,0.67943,0.67937,0.67942,67399998.0
2005-12-19 00:51:00,0.67942,0.67942,0.67932,0.67942,107100002.0
2005-12-19 00:52:00,0.67938,0.67943,0.67938,0.67938,87999998.0
2005-12-19 00:53:00,0.6794,0.67941,0.67938,0.67939,67299998.0
2005-12-19 00:54:00,0.67942,0.67944,0.67939,0.67939,152200002.0
2005-12-19 00:55:00,0.67942,0.67944,0.67938,0.67939,82400002.0
2005-12-19 00:56:00,0.67935,0.67944,0.67935,0.67941,75799998.0
2005-12-19 00:57:00,0.67942,0.67945,0.6794,0.67942,86399998.0
2005-12-19 00:58:00,0.6794,0.6795,0.6794,0.67948,202199997.0
2005-12-19 00:59:00,0.67945,0.67948,0.6794,0.67944,145200002.0
2005-12-19 01:00:00,0.67942,0.67954,0.67942,0.67948,146899996.0
2005-12-19 01:01:00,0.67949,0.67954,0.67944,0.67947,171200001.0
2005-12-19 01:02:00,0.67942,0.67942,0.67938,0.67938,25700000.0
2005-12-19 01:03:00,0.67934,0.67944,0.67934,0.67936,227300000.0
2005-12-19 01:04:00,0.67939,0.67946,0.67939,0.67945,174999999.0
2005-12-19 01:05:00,0.67941,0.67943,0.67936,0.67943,184500000.0
2005-12-19 01:06:00,0.67945,0.67945,0.67938,0.6794,53499999.0
2005-12-19 01:07:00,0.67937,0.67942,0.67932,0.67932,86400002.0
2005-12-19 01:08:00,0.67934,0.67939,0.67934,0.67938,96799999.0
2005-12-19 01:09:00,0.67939,0.67939,0.67931,0.67933,183600004.0
2005-12-19 01:10:00,0.67936,0.67941,0.67934,0.67938,190000000.0
2005-12-19 01:11:00,0.67938,0.67942,0.67938,0.6794,163900002.0
2005-12-19 01:12:00,0.67935,0.67935,0.67927,0.67929,126500002.0
2005-12-19 01:13:00,0.67928,0.67933,0.67928,0.67933,120099999.0
2005-12-19 01:14:00,0.67931,0.67935,0.67929,0.67933,267199999.0
2005-12-19 01:15:00,0.67928,0.67928,0.67925,0.67927,151000000.0
2005-12-19 01:16:00,0.67925,0.67939,0.67924,0.67932,215199997.0
2005-12-19 01:17:00,0.67928,0.67928,0.67923,0.67925,122800005.0
2005-12-19 01:18:00,0.67927,0.6793,0.67918,0.67918,167600002.0
2005-12-19 01:19:00,0.67921,0.67926,0.6792,0.67925,61599999.0
2005-12-19 01:20:00,0.67925,0.67925,0.67917,0.67921,117200000.0
2005-12-19 01:21:00,0.67919,0.67921,0.67919,0.67921,162699999.0
2005-12-19 01:22:00,0.67891,0.67922,0.67891,0.67917,98600001.0
2005-12-19 01:23:00,0.6792,0.6792,0.67917,0.67917,10800000.0
2005-12-19 01:24:00,0.67918,0.6792,0.67918,0.6792,63800002.0
2005-12-19 01:25:00,0.67918,0.67918,0.67918,0.67918,24000000.0
2005-12-19 01:26:00,0.6792,0.6792,0.67915,0.67915,48700001.0
2005-12-19 01:27:00,0.6792,0.6792,0.67915,0.67915,143200000.0
2005-12-19 01:28:00,0.67922,0.67923,0.67918,0.67918,82900001.0
2005-12-19 01:29:00,0.6792,0.67922,0.67918,0.67922,113300000.0
2005-12-19 01:30:00,0.67918,0.6792,0.67918,0.6792,51999998.0
2005-12-19 01:31:00,0.67917,0.6792,0.67917,0.67917,125400003.0
2005-12-19 01:32:00,0.67918,0.6793,0.67915,0.67919,217400001.0
2005-12-19 01:33:00,0.67922,0.67924,0.67918,0.67918,164999997.0
2005-12-19 01:34:00,0.6792,0.6792,0.67917,0.67917,75099999.0
2005-12-19 01:35:00,0.67916,0.67916,0.6791,0.6791,72600001.0
2005-12-19 01:36:00,0.67914,0.67919,0.67912,0.67913,193200000.0
2005-12-19 01:37:00,0.67915,0.67915,0.67912,0.67915,179600002.0
2005-12-19 01:38:00,0.67912,0.67916,0.67906,0.67912,157900003.0
2005-12-19 01:39:00,0.67912,0.67912,0.67904,0.67912,162199998.0
2005-12-19 01:40:00,0.67908,0.67911,0.67905,0.67905,179199996.0
2005-12-19 01:41:00,0.67903,0.67908,0.67902,0.67903,158300002.0
2005-12-19 01:42:00,0.67903,0.67905,0.679,0.67902,76500000.0
2005-12-19 01:43:00,0.67903,0.67909,0.67903,0.67903,131100003.0
2005-12-19 01:44:00,0.67905,0.67905,0.679,0.67902,138500000.0
2005-12-19 01:45:00,0.67905,0.67908,0.679,0.67905,59500001.0
2005-12-19 01:46:00,0.67907,0.67914,0.67905,0.67905,106200001.0
2005-12-19 01:47:00,0.67908,0.6791,0.67896,0.67896,143100000.0
2005-12-19 01:48:00,0.6789,0.67908,0.6789,0.67908,154200001.0
2005-12-19 01:49:00,0.67905,0.67905,0.67895,0.67895,131000002.0
2005-12-19 01:50:00,0.67895,0.67902,0.67895,0.67899,79900002.0
2005-12-19 01:51:00,0.67905,0.67905,0.67899,0.67901,229000000.0
2005-12-19 01:52:00,0.67904,0.67904,0.679,0.679,110499999.0
2005-12-19 01:53:00,0.67896,0.67896,0.67885,0.67894,162899995.0
2005-12-19 01:54:00,0.67892,0.67902,0.67888,0.67897,125300000.0
2005-12-19 01:55:00,0.67897,0.67899,0.67892,0.67893,136699997.0
2005-12-19 01:56:00,0.67892,0.67895,0.6789,0.67893,201999999.0
2005-12-19 01:57:00,0.67892,0.67899,0.67892,0.67899,141699999.0
2005-12-19 01:58:00,0.67897,0.679,0.67897,0.679,82900003.0
2005-12-19 01:59:00,0.67899,0.67899,0.67892,0.67892,151999997.0
2005-12-19 02:00:00,0.6789,0.67897,0.67888,0.67888,124199997.0
2005-12-19 02:01:00,0.67895,0.67898,0.6789,0.67895,205800004.0
2005-12-19 02:02:00,0.67892,0.67895,0.67889,0.67895,137900000.0
2005-12-19 02:03:00,0.67894,0.67898,0.67894,0.67898,30400001.0
2005-12-19 02:04:00,0.67903,0.67903,0.67892,0.67897,32800000.0
2005-12-19 02:05:00,0.67893,0.67893,0.67883,0.67886,72100001.0
2005-12-19 02:06:00,0.67882,0.67883,0.67872,0.67872,218999994.0
2005-12-19 02:07:00,0.67875,0.67877,0.6787,0.67872,184800000.0
2005-12-19 02:08:00,0.67874,0.67878,0.67874,0.67875,106799999.0
2005-12-19 02:09:00,0.6788,0.6788,0.67873,0.67873,155099999.0
2005-12-19 02:10:00,0.67872,0.67881,0.67872,0.67877,167199998.0
2005-12-19 02:11:00,0.67874,0.67879,0.67872,0.67875,140900001.0
2005-12-19 02:12:00,0.67878,0.67878,0.67873,0.67875,113099996.0
2005-12-19 02:13:00,0.67875,0.67882,0.67873,0.67876,86100002.0
2005-12-19 02:14:00,0.67875,0.6788,0.67874,0.67874,109600003.0
2005-12-19 02:15:00,0.67872,0.67877,0.6787,0.67875,35400000.0
2005-12-19 02:16:00,0.67875,0.67877,0.67868,0.67872,237000003.0
2005-12-19 02:17:00,0.67872,0.67875,0.67871,0.67873,268700002.0
2005-12-19 02:18:00,0.67872,0.67877,0.67868,0.67876,124000001.0
2005-12-19 02:19:00,0.67875,0.6788,0.67873,0.6788,114000004.0
2005-12-19 02:20:00,0.67877,0.67883,0.67877,0.6788,119799996.0
2005-12-19 02:21:00,0.67875,0.67877,0.67875,0.67877,65500002.0
2005-12-19 02:22:00,0.67879,0.67882,0.67874,0.67876,161400001.0
2005-12-19 02:23:00,0.67868,0.67868,0.67863,0.67863,161999998.0
2005-12-19 02:24:00,0.67864,0.67868,0.67859,0.67864,87700001.0
2005-12-19 02:25:00,0.67866,0.6787,0.67863,0.6787,70200000.0
2005-12-19 02:26:00,0.67872,0.67876,0.6787,0.6787,142199996.0
2005-12-19 02:27:00,0.67866,0.67876,0.67866,0.6787,243000000.0
2005-12-19 02:28:00,0.67873,0.67878,0.67873,0.67875,287600001.0
2005-12-19 02:29:00,0.67877,0.6788,0.67875,0.67877,141200000.0
2005-12-19 02:30:00,0.67873,0.67879,0.67873,0.67873,146400003.0
2005-12-19 02:31:00,0.67871,0.67877,0.67871,0.67875,115899998.0
2005-12-19 02:32:00,0.67872,0.67872,0.67866,0.67869,125700001.0
2005-12-19 02:33:00,0.67873,0.67877,0.6787,0.67871,144599999.0
2005-12-19 02:34:00,0.67867,0.67875,0.67867,0.67875,78299999.0
2005-12-19 02:35:00,0.67869,0.67869,0.67869,0.67869,38300000.0
2005-12-19 02:36:00,0.67861,0.67861,0.67852,0.67855,114200003.0
2005-12-19 02:37:00,0.67856,0.67861,0.67855,0.67857,155199998.0
2005-12-19 02:38:00,0.67853,0.67856,0.67848,0.67856,89500002.0
2005-12-19 02:39:00,0.67856,0.6786,0.67856,0.67856,34300000.0
2005-12-19 02:40:00,0.67861,0.67861,0.67852,0.67854,93999999.0
2005-12-19 02:41:00,0.67846,0.67853,0.67845,0.67853,126099998.0
2005-12-19 02:42:00,0.67851,0.67871,0.67849,0.67863,164200002.0
2005-12-19 02:43:00,0.67864,0.67878,0.67861,0.67877,250999998.0
2005-12-19 02:44:00,0.67862,0.67865,0.6786,0.67865,185699998.0
2005-12-19 02:45:00,0.67859,0.67873,0.67858,0.67866,265599993.0
2005-12-19 02:46:00,0.67863,0.67866,0.67858,0.67863,175899997.0
2005-12-19 02:47:00,0.67859,0.67861,0.67845,0.67845,61300000.0
2005-12-19 02:48:00,0.6786,0.6786,0.67856,0.67856,14400000.0
2005-12-19 02:49:00,0.67862,0.67862,0.6786,0.67862,32800001.0
2005-12-19 02:50:00,0.67862,0.67865,0.67859,0.67865,154700000.0
2005-12-19 02:51:00,0.67863,0.67863,0.67856,0.67858,141099999.0
2005-12-19 02:52:00,0.67858,0.6786,0.67855,0.6786,72499998.0
2005-12-19 02:53:00,0.6786,0.6786,0.67855,0.6786,133200001.0
2005-12-19 02:54:00,0.67858,0.67858,0.67848,0.67848,156299999.0
2005-12-19 02:55:00,0.67843,0.67843,0.67823,0.67837,145300003.0
2005-12-19 02:56:00,0.6784,0.67848,0.6784,0.67848,54300000.0
2005-12-19 02:57:00,0.67849,0.67857,0.67849,0.6785,230399996.0
2005-12-19 02:58:00,0.67845,0.6785,0.67833,0.67849,145200003.0
2005-12-19 02:59:00,0.67841,0.67848,0.67835,0.67841,124699999.0
2005-12-19 03:00:00,0.67854,0.67859,0.67854,0.67859,14200000.0
2005-12-19 03:01:00,0.6786,0.67865,0.67854,0.67864,170600000.0
2005-12-19 03:02:00,0.6787,0.67874,0.67862,0.67865,216300003.0
2005-12-19 03:03:00,0.67865,0.67868,0.67862,0.67862,118099998.0
2005-12-19 03:04:00,0.67857,0.67857,0.67849,0.67853,166899999.0
2005-12-19 03:05:00,0.67857,0.6786,0.67851,0.67854,167999999.0
2005-12-19 03:06:00,0.67853,0.67855,0.67844,0.67855,85400001.0
2005-12-19 03:07:00,0.6785,0.67855,0.6785,0.67855,182999997.0
2005-12-19 03:08:00,0.67855,0.67858,0.67855,0.67856,177000000.0
2005-12-19 03:09:00,0.67857,0.67865,0.67855,0.67855,120000004.0
2005-12-19 03:10:00,0.67858,0.67858,0.67851,0.67853,75200000.0
2005-12-19 03:11:00,0.6785,0.67858,0.6785,0.67852,101700001.0
2005-12-19 03:12:00,0.67856,0.67866,0.67856,0.67863,134199998.0
2005-12-19 03:13:00,0.67859,0.67867,0.67859,0.67865,152299997.0
2005-12-19 03:14:00,0.67865,0.67869,0.67859,0.67859,108199999.0
2005-12-19 03:15:00,0.67859,0.67863,0.67856,0.67863,101300000.0
2005-12-19 03:16:00,0.67867,0.67867,0.67853,0.67853,78600000.0
2005-12-19 03:17:00,0.67855,0.67855,0.67848,0.67849,164699997.0
2005-12-19 03:18:00,0.67849,0.6785,0.67844,0.67849,181199996.0
2005-12-19 03:19:00,0.67847,0.67848,0.67847,0.67848,37500001.0
2005-12-19 03:20:00,0.67852,0.67854,0.67846,0.67847,54999999.0
2005-12-19 03:21:00,0.67843,0.67845,0.67839,0.67841,109899998.0
2005-12-19 03:22:00,0.67845,0.67846,0.6784,0.67846,106200003.0
2005-12-19 03:23:00,0.67846,0.67846,0.6784,0.6784,98099998.0
2005-12-19 03:24:00,0.67837,0.67844,0.67837,0.67841,56200000.0
2005-12-19 03:25:00,0.67837,0.67837,0.67837,0.67837,18500000.0
2005-12-19 03:26:00,0.67841,0.67846,0.67834,0.67834,85000002.0
2005-12-19 03:27:00,0.67836,0.67843,0.67836,0.67843,100900000.0
2005-12-19 03:28:00,0.67843,0.67843,0.67843,0.67843,4800000.0
2005-12-19 03:29:00,0.67843,0.67843,0.67842,0.67842,6600000.0
2005-12-19 03:30:00,0.67838,0.6784,0.67833,0.67837,162899995.0
2005-12-19 03:31:00,0.67835,0.67842,0.6783,0.6783,144600000.0
2005-12-19 03:32:00,0.67825,0.67832,0.67825,0.67832,74200001.0
2005-12-19 03:33:00,0.67824,0.67837,0.67824,0.67837,128599998.0
2005-12-19 03:34:00,0.67839,0.67845,0.67833,0.67839,131700002.0
2005-12-19 03:35:00,0.67838,0.6784,0.67835,0.67837,129299999.0
2005-12-19 03:36:00,0.67832,0.67832,0.67823,0.6783,139600001.0
2005-12-19 03:37:00,0.67827,0.67827,0.6782,0.67822,101499999.0
2005-12-19 03:38:00,0.67824,0.67831,0.67824,0.67829,186899999.0
2005-12-19 03:39:00,0.67833,0.67833,0.67823,0.6783,203699998.0
2005-12-19 03:40:00,0.67818,0.67829,0.67818,0.67829,214399997.0
2005-12-19 03:41:00,0.67829,0.67831,0.67818,0.67831,189699999.0
2005-12-19 03:42:00,0.67832,0.67832,0.67821,0.67825,74999998.0
2005-12-19 03:43:00,0.67814,0.67814,0.67805,0.67809,145800001.0
2005-12-19 03:44:00,0.67806,0.67809,0.67805,0.67805,120500001.0
2005-12-19 03:45:00,0.67805,0.67807,0.67805,0.67807,43200001.0
2005-12-19 03:46:00,0.67802,0.67802,0.67802,0.67802,23000000.0
2005-12-19 03:47:00,0.67804,0.67809,0.67799,0.67805,196100000.0
2005-12-19 03:48:00,0.67803,0.67807,0.67803,0.67807,28800000.0
2005-12-19 03:49:00,0.67802,0.67802,0.67791,0.67796,67600000.0
2005-12-19 03:50:00,0.67793,0.67804,0.67793,0.67804,116399999.0
2005-12-19 03:51:00,0.67802,0.67806,0.67802,0.67806,72900002.0
2005-12-19 03:52:00,0.67815,0.67824,0.67807,0.67816,194600003.0
2005-12-19 03:53:00,0.67814,0.67814,0.67802,0.67808,155299995.0
2005-12-19 03:54:00,0.67819,0.67829,0.67819,0.67821,95900000.0
2005-12-19 03:55:00,0.67817,0.67823,0.67815,0.67819,202900002.0
2005-12-19 03:56:00,0.67821,0.67821,0.67811,0.67811,67799998.0
2005-12-19 03:57:00,0.67813,0.67814,0.67809,0.6781,172200000.0
2005-12-19 03:58:00,0.67807,0.67815,0.67807,0.67812,154400000.0
2005-12-19 03:59:00,0.67805,0.67805,0.67788,0.67788,221599999.0
2005-12-19 04:00:00,0.67794,0.67812,0.67791,0.6781,297799998.0
2005-12-19 04:01:00,0.67805,0.67807,0.67801,0.67802,179900000.0
2005-12-19 04:02:00,0.67798,0.67804,0.67793,0.67799,283999998.0
2005-12-19 04:03:00,0.67802,0.67807,0.67794,0.67798,158600002.0
2005-12-19 04:04:00,0.67799,0.67802,0.67796,0.67798,172200005.0
2005-12-19 04:05:00,0.678,0.6781,0.678,0.678,62700000.0
2005-12-19 04:06:00,0.67803,0.67808,0.67803,0.67807,164500002.0
2005-12-19 04:07:00,0.67807,0.67808,0.67807,0.67808,45399998.0
2005-12-19 04:08:00,0.67812,0.67812,0.6781,0.6781,38900000.0
2005-12-19 04:09:00,0.67815,0.6782,0.67812,0.67815,217199999.0
2005-12-19 04:10:00,0.67819,0.67827,0.67815,0.67827,100300000.0
2005-12-19 04:11:00,0.67832,0.67837,0.6783,0.6783,115699999.0
2005-12-19 04:12:00,0.67832,0.67838,0.6783,0.67835,178200002.0
2005-12-19 04:13:00,0.67836,0.67841,0.67832,0.67833,146700002.0
2005-12-19 04:14:00,0.67833,0.67853,0.67826,0.67853,87500000.0
2005-12-19 04:15:00,0.6786,0.67861,0.67844,0.67844,103200000.0
2005-12-19 04:16:00,0.67841,0.67847,0.67841,0.67847,28700000.0
2005-12-19 04:17:00,0.67848,0.67852,0.67844,0.67852,113600002.0
2005-12-19 04:18:00,0.67858,0.67862,0.67848,0.67856,328699996.0
2005-12-19 04:19:00,0.67856,0.67857,0.67849,0.67849,138100005.0
2005-12-19 04:20:00,0.67846,0.6785,0.67846,0.67846,157699999.0
2005-12-19 04:21:00,0.67846,0.67847,0.67846,0.67847,10300000.0
2005-12-19 04:22:00,0.67843,0.67849,0.67843,0.67845,195399996.0
2005-12-19 04:23:00,0.67843,0.67847,0.67843,0.67847,36199998.0
2005-12-19 04:24:00,0.67836,0.67844,0.67836,0.67844,81500000.0
2005-12-19 04:25:00,0.67841,0.67841,0.67829,0.67832,84600000.0
2005-12-19 04:26:00,0.67834,0.67835,0.67825,0.67835,190900002.0
2005-12-19 04:27:00,0.67837,0.67838,0.6783,0.67836,37400000.0
2005-12-19 04:28:00,0.67823,0.67832,0.67822,0.67826,151599999.0
2005-12-19 04:29:00,0.67823,0.67823,0.67823,0.67823,38199999.0
2005-12-19 04:30:00,0.67823,0.67833,0.67823,0.67827,174200005.0
2005-12-19 04:31:00,0.67828,0.67832,0.67823,0.67828,182899999.0
2005-12-19 04:32:00,0.67832,0.67832,0.6783,0.67832,67099999.0
2005-12-19 04:33:00,0.67835,0.67835,0.67835,0.67835,51200001.0
2005-12-19 04:34:00,0.67831,0.67831,0.67824,0.67824,200500002.0
2005-12-19 04:35:00,0.67819,0.67824,0.67806,0.6782,187400002.0
2005-12-19 04:36:00,0.67824,0.67837,0.6782,0.67837,87399999.0
2005-12-19 04:37:00,0.67833,0.67835,0.67827,0.67835,135999996.0
2005-12-19 04:38:00,0.67832,0.67849,0.67829,0.67848,143799998.0
2005-12-19 04:39:00,0.67849,0.67855,0.67846,0.6785,266400000.0
2005-12-19 04:40:00,0.67848,0.67848,0.67839,0.67839,130299998.0
2005-12-19 04:41:00,0.67837,0.6784,0.67833,0.6784,86100000.0
2005-12-19 04:42:00,0.67845,0.67845,0.67829,0.67835,160299999.0
2005-12-19 04:43:00,0.67831,0.67834,0.67828,0.6783,176700002.0
2005-12-19 04:44:00,0.67825,0.67836,0.67825,0.67836,176099999.0
2005-12-19 04:45:00,0.67827,0.67837,0.67822,0.67837,73800000.0
2005-12-19 04:46:00,0.67839,0.67839,0.67834,0.67834,40700000.0
2005-12-19 04:47:00,0.67835,0.67835,0.67832,0.67835,65299999.0
2005-12-19 04:48:00,0.67832,0.67835,0.67826,0.67827,302699997.0
2005-12-19 04:49:00,0.67821,0.67832,0.67819,0.67832,176899999.0
2005-12-19 04:50:00,0.67834,0.67837,0.6783,0.67836,105199998.0
2005-12-19 04:51:00,0.67833,0.67835,0.67827,0.67833,213900003.0
2005-12-19 04:52:00,0.6783,0.67836,0.6783,0.67833,165600002.0
2005-12-19 04:53:00,0.67834,0.67834,0.67827,0.6783,96899999.0
2005-12-19 04:54:00,0.67832,0.67838,0.67832,0.67838,43100000.0
2005-12-19 04:55:00,0.67837,0.67842,0.67835,0.67837,98100002.0
2005-12-19 04:56:00,0.67839,0.67846,0.67835,0.67846,126100000.0
2005-12-19 04:57:00,0.67841,0.67847,0.67837,0.67837,152299998.0
2005-12-19 04:58:00,0.67842,0.67844,0.6784,0.67844,182700001.0
2005-12-19 04:59:00,0.67847,0.6785,0.67847,0.6785,45500000.0
2005-12-19 05:00:00,0.67852,0.67855,0.67851,0.67851,93500001.0
2005-12-19 05:01:00,0.67846,0.67856,0.67846,0.67848,239699994.0
2005-12-19 05:02:00,0.67855,0.67855,0.67846,0.67847,128399999.0
2005-12-19 05:03:00,0.67847,0.67847,0.67843,0.67847,58200001.0
2005-12-19 05:04:00,0.67839,0.67839,0.67838,0.67839,49499998.0
2005-12-19 05:05:00,0.67834,0.67844,0.67832,0.6784,172700001.0
2005-12-19 05:06:00,0.67842,0.67842,0.67841,0.67841,75900003.0
2005-12-19 05:07:00,0.67838,0.67838,0.67828,0.67833,178099998.0
2005-12-19 05:08:00,0.67831,0.67835,0.67827,0.67833,53300001.0
2005-12-19 05:09:00,0.67833,0.67836,0.67826,0.67827,138799996.0
2005-12-19 05:10:00,0.67816,0.67842,0.67816,0.67826,139999999.0
2005-12-19 05:11:00,0.67821,0.67837,0.67821,0.67833,169599997.0
2005-12-19 05:12:00,0.67834,0.67834,0.67825,0.67825,51600000.0
2005-12-19 05:13:00,0.6783,0.67846,0.6783,0.67834,100099998.0
2005-12-19 05:14:00,0.67837,0.67849,0.67835,0.67835,113400003.0
2005-12-19 05:15:00,0.67831,0.67831,0.6782,0.67829,130300001.0
2005-12-19 05:16:00,0.67828,0.67832,0.67823,0.67832,168500001.0
2005-12-19 05:17:00,0.67828,0.67834,0.67826,0.67834,232700005.0
2005-12-19 05:18:00,0.67824,0.67824,0.67815,0.67815,129300004.0
2005-12-19 05:19:00,0.6782,0.67826,0.67818,0.67818,218800004.0
2005-12-19 05:20:00,0.6782,0.67821,0.6782,0.67821,32700001.0
2005-12-19 05:21:00,0.67826,0.67826,0.67819,0.67825,170700002.0
2005-12-19 05:22:00,0.67823,0.67823,0.67815,0.67823,168999998.0
2005-12-19 05:23:00,0.67818,0.67818,0.67807,0.67816,154299999.0
2005-12-19 05:24:00,0.67825,0.67831,0.67813,0.67813,118900001.0
2005-12-19 05:25:00,0.67816,0.67816,0.67806,0.67807,252500005.0
2005-12-19 05:26:00,0.67806,0.67808,0.678,0.678,120299998.0
2005-12-19 05:27:00,0.67801,0.6781,0.67798,0.67804,115900001.0
2005-12-19 05:28:00,0.67805,0.67814,0.67805,0.67811,190200002.0
2005-12-19 05:29:00,0.67814,0.67817,0.6781,0.67815,78400000.0
2005-12-19 05:30:00,0.67815,0.67819,0.6781,0.6781,95000002.0
2005-12-19 05:31:00,0.67814,0.67819,0.67814,0.67819,39900000.0
2005-12-19 05:32:00,0.67819,0.67824,0.67817,0.67817,138700001.0
2005-12-19 05:33:00,0.67816,0.67825,0.67815,0.67817,125200002.0
2005-12-19 05:34:00,0.67816,0.67824,0.67815,0.67817,138900000.0
2005-12-19 05:35:00,0.6782,0.6782,0.67818,0.6782,48799999.0
2005-12-19 05:36:00,0.67817,0.67817,0.67817,0.67817,4800000.0
2005-12-19 05:37:00,0.67818,0.67822,0.67812,0.67812,81199998.0
2005-12-19 05:38:00,0.67812,0.67825,0.67812,0.6782,132199999.0
2005-12-19 05:39:00,0.67823,0.67824,0.67823,0.67824,26300001.0
2005-12-19 05:40:00,0.67827,0.67827,0.67816,0.67824,58800001.0
2005-12-19 05:41:00,0.67825,0.67825,0.67819,0.6782,73299998.0
2005-12-19 05:42:00,0.67818,0.6782,0.67817,0.6782,75400001.0
2005-12-19 05:43:00,0.67818,0.67818,0.67818,0.67818,43099998.0
2005-12-19 05:44:00,0.67825,0.67825,0.67823,0.67825,42299999.0
2005-12-19 05:45:00,0.67822,0.67822,0.67813,0.67813,171499998.0
2005-12-19 05:46:00,0.67821,0.67824,0.67821,0.67824,45799998.0
2005-12-19 05:47:00,0.6782,0.67827,0.6782,0.67825,254000006.0
2005-12-19 05:48:00,0.67823,0.67823,0.67817,0.67817,179400001.0
2005-12-19 05:49:00,0.6782,0.67823,0.67815,0.67815,134899998.0
2005-12-19 05:50:00,0.6782,0.67823,0.6782,0.6782,78200000.0
2005-12-19 05:51:00,0.67824,0.67825,0.67817,0.67825,88700000.0
2005-12-19 05:52:00,0.67821,0.67821,0.67812,0.67813,199600001.0
2005-12-19 05:53:00,0.67812,0.67816,0.67809,0.67812,108099998.0
2005-12-19 05:54:00,0.67815,0.67824,0.67812,0.67812,132799999.0
2005-12-19 05:55:00,0.67813,0.67813,0.67806,0.67806,128400002.0
2005-12-19 05:56:00,0.67806,0.67809,0.67805,0.67809,33800000.0
2005-12-19 05:57:00,0.67803,0.67812,0.67803,0.6781,117000002.0
2005-12-19 05:58:00,0.67804,0.67808,0.67804,0.67805,22600000.0
2005-12-19 05:59:00,0.67808,0.6782,0.67808,0.6782,51300002.0
2005-12-19 06:00:00,0.67825,0.67825,0.67822,0.67825,130700004.0
2005-12-19 06:01:00,0.6782,0.6782,0.67817,0.6782,93299999.0
2005-12-19 06:02:00,0.67824,0.67827,0.6782,0.67825,185100001.0
2005-12-19 06:03:00,0.67827,0.67831,0.67826,0.67827,127000000.0
2005-12-19 06:04:00,0.67827,0.67829,0.67826,0.67827,228400007.0
2005-12-19 06:05:00,0.67826,0.67827,0.67816,0.67827,77300001.0
2005-12-19 06:06:00,0.67825,0.67831,0.67824,0.67825,120299998.0
2005-12-19 06:07:00,0.67826,0.6783,0.67823,0.6783,242100006.0
2005-12-19 06:08:00,0.6783,0.6783,0.6783,0.6783,12100000.0
2005-12-19 06:09:00,0.67826,0.67829,0.67825,0.67829,52000001.0
2005-12-19 06:10:00,0.6783,0.6783,0.6783,0.6783,800000.0
2005-12-19 06:11:00,0.67824,0.67824,0.67818,0.67818,45500001.0
2005-12-19 06:12:00,0.6781,0.67819,0.6781,0.67812,156200003.0
2005-12-19 06:13:00,0.67812,0.67817,0.67812,0.67816,103799999.0
2005-12-19 06:14:00,0.67815,0.67824,0.67815,0.67824,161499998.0
2005-12-19 06:15:00,0.67822,0.67825,0.6782,0.6782,74400001.0
2005-12-19 06:16:00,0.67826,0.6783,0.67822,0.6783,161100003.0
2005-12-19 06:17:00,0.67826,0.67826,0.67813,0.67815,230300001.0
2005-12-19 06:18:00,0.6781,0.6782,0.6781,0.6782,154000001.0
2005-12-19 06:19:00,0.67826,0.67833,0.67826,0.6783,168899997.0
2005-12-19 06:20:00,0.67826,0.67828,0.67825,0.67828,153800000.0
2005-12-19 06:21:00,0.67827,0.67833,0.67823,0.67827,108500000.0
2005-12-19 06:22:00,0.67828,0.67832,0.67828,0.67832,31100000.0
2005-12-19 06:23:00,0.67832,0.67832,0.67821,0.67822,158300002.0
2005-12-19 06:24:00,0.67824,0.67835,0.67824,0.67831,153000003.0
2005-12-19 06:25:00,0.67828,0.6783,0.67822,0.67822,116299999.0
2005-12-19 06:26:00,0.67821,0.67827,0.67821,0.67826,32500000.0
2005-12-19 06:27:00,0.67828,0.67834,0.67828,0.6783,195499999.0
2005-12-19 06:28:00,0.6783,0.6783,0.6783,0.6783,32700001.0
2005-12-19 06:29:00,0.67835,0.67839,0.67834,0.67839,125099999.0
2005-12-19 06:30:00,0.6784,0.67842,0.67837,0.67842,118199999.0
2005-12-19 06:31:00,0.67838,0.6784,0.67835,0.6784,181899999.0
2005-12-19 06:32:00,0.67835,0.67837,0.67828,0.67835,84100001.0
2005-12-19 06:33:00,0.67833,0.67833,0.67833,0.67833,20100000.0
2005-12-19 06:34:00,0.67833,0.67835,0.67833,0.67835,18600000.0
2005-12-19 06:35:00,0.67837,0.67838,0.67837,0.67838,12800000.0
2005-12-19 06:36:00,0.6784,0.6784,0.6784,0.6784,22000000.0
2005-12-19 06:37:00,0.67842,0.67843,0.67835,0.67843,194399996.0
2005-12-19 06:38:00,0.67838,0.6784,0.67838,0.6784,30300000.0
2005-12-19 06:39:00,0.67838,0.67838,0.67827,0.67827,51100001.0
2005-12-19 06:40:00,0.67828,0.67833,0.67828,0.67832,102400000.0
2005-12-19 06:41:00,0.67828,0.67828,0.67828,0.67828,67900000.0
2005-12-19 06:42:00,0.67823,0.67827,0.67823,0.67823,60699998.0
2005-12-19 06:43:00,0.67825,0.6783,0.67825,0.67827,132400001.0
2005-12-19 06:44:00,0.6783,0.6783,0.67825,0.67825,116400000.0
2005-12-19 06:45:00,0.6783,0.6783,0.67818,0.67818,147200000.0
2005-12-19 06:46:00,0.67823,0.67828,0.6782,0.6782,105800002.0
2005-12-19 06:47:00,0.67823,0.6783,0.67823,0.67826,120599996.0
2005-12-19 06:48:00,0.67822,0.67823,0.67822,0.67823,96700001.0
2005-12-19 06:49:00,0.67827,0.67828,0.67827,0.67828,11100000.0
2005-12-19 06:50:00,0.67825,0.67827,0.67825,0.67827,31699999.0
2005-12-19 06:51:00,0.6782,0.67826,0.67815,0.67823,110100002.0
2005-12-19 06:52:00,0.67822,0.67825,0.67819,0.67825,105600001.0
2005-12-19 06:53:00,0.67825,0.67827,0.6782,0.6782,133199999.0
2005-12-19 06:54:00,0.67825,0.67825,0.67816,0.67819,32800000.0
2005-12-19 06:55:00,0.67824,0.6783,0.67822,0.67823,59000000.0
2005-12-19 06:56:00,0.6782,0.67829,0.67819,0.67822,140199998.0
2005-12-19 06:57:00,0.6782,0.67828,0.6782,0.67828,96500002.0
2005-12-19 06:58:00,0.67829,0.67837,0.67829,0.67836,106900002.0
2005-12-19 06:59:00,0.67827,0.67833,0.67821,0.67821,119799999.0
2005-12-19 07:00:00,0.6782,0.67829,0.6782,0.67823,141300000.0
2005-12-19 07:01:00,0.67824,0.67828,0.67823,0.67823,154099996.0
2005-12-19 07:02:00,0.67819,0.6782,0.67816,0.67817,141899995.0
2005-12-19 07:03:00,0.67816,0.67816,0.67816,0.67816,19900000.0
2005-12-19 07:04:00,0.67811,0.67814,0.67803,0.67803,141400004.0
2005-12-19 07:05:00,0.67807,0.67807,0.67796,0.67797,121299997.0
2005-12-19 07:06:00,0.67798,0.67798,0.6779,0.6779,89500001.0
2005-12-19 07:07:00,0.67788,0.67788,0.67787,0.67787,89099998.0
2005-12-19 07:08:00,0.67787,0.6779,0.67787,0.67787,148299997.0
2005-12-19 07:09:00,0.67787,0.6779,0.67787,0.6779,103000000.0
2005-12-19 07:10:00,0.67787,0.6779,0.67787,0.67787,119800000.0
2005-12-19 07:11:00,0.67788,0.67794,0.67788,0.67794,28800000.0
2005-12-19 07:12:00,0.67788,0.67795,0.67788,0.67795,8800000.0
2005-12-19 07:13:00,0.6779,0.67796,0.6779,0.6779,140599997.0
2005-12-19 07:14:00,0.67791,0.67796,0.67787,0.67792,115300001.0
2005-12-19 07:15:00,0.67795,0.67795,0.67793,0.67795,161100002.0
2005-12-19 07:16:00,0.67794,0.67794,0.67789,0.67794,184600000.0
2005-12-19 07:17:00,0.67791,0.67794,0.67789,0.67794,150499998.0
2005-12-19 07:18:00,0.67792,0.67794,0.67788,0.67792,127699998.0
2005-12-19 07:19:00,0.67794,0.678,0.6779,0.6779,107499997.0
2005-12-19 07:20:00,0.67789,0.67793,0.67785,0.67785,113499999.0
2005-12-19 07:21:00,0.67791,0.67793,0.67791,0.67793,97500002.0
2005-12-19 07:22:00,0.67794,0.678,0.67793,0.678,152800004.0
2005-12-19 07:23:00,0.67802,0.67803,0.67802,0.67803,28700000.0
2005-12-19 07:24:00,0.67809,0.67813,0.67805,0.67813,214900004.0
2005-12-19 07:25:00,0.67815,0.67819,0.67812,0.67815,118500003.0
2005-12-19 07:26:00,0.67815,0.67815,0.67808,0.67812,144599999.0
2005-12-19 07:27:00,0.67814,0.67821,0.6781,0.67817,173100000.0
2005-12-19 07:28:00,0.67811,0.67811,0.67807,0.67807,47099998.0
2005-12-19 07:29:00,0.67812,0.67812,0.67809,0.67812,90999999.0
2005-12-19 07:30:00,0.6781,0.67814,0.67807,0.67812,243799999.0
2005-12-19 07:31:00,0.67817,0.67817,0.67813,0.67813,69900001.0
2005-12-19 07:32:00,0.67814,0.67814,0.67807,0.67814,99900003.0
2005-12-19 07:33:00,0.67815,0.67815,0.67813,0.67813,93399996.0
2005-12-19 07:34:00,0.6781,0.67815,0.6781,0.67815,238400003.0
2005-12-19 07:35:00,0.67815,0.67815,0.6781,0.67813,126400003.0
2005-12-19 07:36:00,0.67817,0.67817,0.67816,0.67816,47900002.0
2005-12-19 07:37:00,0.6782,0.67822,0.67817,0.67817,332600003.0
2005-12-19 07:38:00,0.67817,0.67824,0.67817,0.67824,120800000.0
2005-12-19 07:39:00,0.6782,0.67821,0.67814,0.67814,123100000.0
2005-12-19 07:40:00,0.67817,0.67819,0.67815,0.67815,142900000.0
2005-12-19 07:41:00,0.67817,0.67824,0.67817,0.67824,138699999.0
2005-12-19 07:42:00,0.67822,0.67822,0.67819,0.67819,83700001.0
2005-12-19 07:43:00,0.67814,0.67822,0.67814,0.67822,132200001.0
2005-12-19 07:44:00,0.6782,0.67823,0.6782,0.67823,18300000.0
2005-12-19 07:45:00,0.6782,0.67825,0.6782,0.6782,147199999.0
2005-12-19 07:46:00,0.6782,0.67825,0.6782,0.6782,118900000.0
2005-12-19 07:47:00,0.67824,0.67824,0.67821,0.67821,82299999.0
2005-12-19 07:48:00,0.67817,0.67825,0.67817,0.67824,175199998.0
2005-12-19 07:49:00,0.67818,0.67818,0.67817,0.67817,45500001.0
2005-12-19 07:50:00,0.67817,0.67819,0.67814,0.67814,199800000.0
2005-12-19 07:51:00,0.6781,0.67827,0.6781,0.67824,155500001.0
2005-12-19 07:52:00,0.67831,0.67835,0.67825,0.67825,134900001.0
2005-12-19 07:53:00,0.67827,0.67827,0.67825,0.67825,12100000.0
2005-12-19 07:54:00,0.6783,0.67831,0.67826,0.6783,115600001.0
2005-12-19 07:55:00,0.67831,0.67839,0.67827,0.67828,166200002.0
2005-12-19 07:56:00,0.67826,0.67833,0.67826,0.6783,128299998.0
2005-12-19 07:57:00,0.67828,0.67831,0.67828,0.6783,117999999.0
2005-12-19 07:58:00,0.67828,0.67828,0.67819,0.67823,227900001.0
2005-12-19 07:59:00,0.67827,0.67829,0.67825,0.67827,94800001.0
2005-12-19 08:00:00,0.67823,0.67823,0.67814,0.67815,300800005.0
2005-12-19 08:01:00,0.67817,0.67821,0.67816,0.67821,29500000.0
2005-12-19 08:02:00,0.67825,0.67825,0.67825,0.67825,9300000.0
2005-12-19 08:03:00,0.67814,0.6782,0.6781,0.67817,197100006.0
2005-12-19 08:04:00,0.67811,0.67816,0.67807,0.67816,106899998.0
2005-12-19 08:05:00,0.6782,0.67823,0.6782,0.67823,68800001.0
2005-12-19 08:06:00,0.67823,0.67825,0.67823,0.67825,31300000.0
2005-12-19 08:07:00,0.67823,0.67825,0.67823,0.67825,118200001.0
2005-12-19 08:08:00,0.67818,0.67818,0.67814,0.67815,179000000.0
2005-12-19 08:09:00,0.67818,0.67822,0.67818,0.67822,31900000.0
2005-12-19 08:10:00,0.67827,0.67832,0.67826,0.67827,156899997.0
2005-12-19 08:11:00,0.67822,0.67829,0.67818,0.67818,159600003.0
2005-12-19 08:12:00,0.6782,0.67838,0.6782,0.67838,130200004.0
2005-12-19 08:13:00,0.67837,0.67837,0.67837,0.67837,15200000.0
2005-12-19 08:14:00,0.6784,0.6784,0.6784,0.6784,95000000.0
2005-12-19 08:15:00,0.67842,0.67842,0.67835,0.67835,71800002.0
2005-12-19 08:16:00,0.67837,0.67838,0.67837,0.67838,2000000.0
2005-12-19 08:17:00,0.6784,0.67842,0.6784,0.67842,26600000.0
2005-12-19 08:18:00,0.67838,0.67842,0.67838,0.67841,138199997.0
2005-12-19 08:19:00,0.67836,0.67837,0.67836,0.67837,17300000.0
2005-12-19 08:20:00,0.67836,0.67839,0.6783,0.67833,256200001.0
2005-12-19 08:21:00,0.67833,0.67833,0.67824,0.67824,103099998.0
2005-12-19 08:22:00,0.67833,0.67837,0.6783,0.6783,104999999.0
2005-12-19 08:23:00,0.6783,0.6783,0.6783,0.6783,39900002.0
2005-12-19 08:24:00,0.67826,0.67826,0.67822,0.67825,154000000.0
2005-12-19 08:25:00,0.6782,0.67827,0.67818,0.67822,155100003.0
2005-12-19 08:26:00,0.67824,0.67825,0.67819,0.67825,49500001.0
2005-12-19 08:27:00,0.67825,0.6783,0.67819,0.6783,59500001.0
2005-12-19 08:28:00,0.67828,0.67832,0.67826,0.67829,118000000.0
2005-12-19 08:29:00,0.67828,0.67828,0.6782,0.67822,101400001.0
2005-12-19 08:30:00,0.67818,0.67822,0.67814,0.67819,247500000.0
2005-12-19 08:31:00,0.67818,0.6783,0.67818,0.67828,189500006.0
2005-12-19 08:32:00,0.67829,0.67836,0.67827,0.67834,267999995.0
2005-12-19 08:33:00,0.67833,0.67833,0.67825,0.67828,97400001.0
2005-12-19 08:34:00,0.6783,0.67839,0.6783,0.67833,76100000.0
2005-12-19 08:35:00,0.6783,0.67833,0.67825,0.67825,177100000.0
2005-12-19 08:36:00,0.67822,0.67822,0.67811,0.67812,84800001.0
2005-12-19 08:37:00,0.67814,0.67823,0.67814,0.67823,91600001.0
2005-12-19 08:38:00,0.67824,0.67824,0.67818,0.67818,48799999.0
2005-12-19 08:39:00,0.67817,0.67826,0.67817,0.67824,197300002.0
2005-12-19 08:40:00,0.67817,0.67817,0.67812,0.67812,146100001.0
2005-12-19 08:41:00,0.67809,0.6781,0.67807,0.67807,109699999.0
2005-12-19 08:42:00,0.678,0.67807,0.678,0.67801,161000003.0
2005-12-19 08:43:00,0.67797,0.678,0.67795,0.67795,109699997.0
2005-12-19 08:44:00,0.67795,0.67798,0.67788,0.67797,58200001.0
2005-12-19 08:45:00,0.67797,0.67797,0.67795,0.67795,41499999.0
2005-12-19 08:46:00,0.67797,0.67803,0.67795,0.67803,218800000.0
2005-12-19 08:47:00,0.67803,0.67805,0.67802,0.67803,242800001.0
2005-12-19 08:48:00,0.67807,0.67811,0.67807,0.67811,8700000.0
2005-12-19 08:49:00,0.67814,0.67815,0.67809,0.6781,76900000.0
2005-12-19 08:50:00,0.6781,0.6781,0.6781,0.6781,23299999.0
2005-12-19 08:51:00,0.6781,0.6781,0.67807,0.67807,119599998.0
2005-12-19 08:52:00,0.67805,0.67813,0.67805,0.67813,170900001.0
2005-12-19 08:53:00,0.67808,0.67808,0.67801,0.67801,135199995.0
2005-12-19 08:54:00,0.67797,0.678,0.67797,0.678,28599999.0
2005-12-19 08:55:00,0.67805,0.67806,0.678,0.678,83700000.0
2005-12-19 08:56:00,0.678,0.67806,0.67799,0.67805,165700001.0
2005-12-19 08:57:00,0.67804,0.67804,0.67797,0.678,103500000.0
2005-12-19 08:58:00,0.67802,0.67805,0.678,0.67803,210100000.0
2005-12-19 08:59:00,0.678,0.67804,0.67796,0.67796,101699997.0
2005-12-19 09:00:00,0.67788,0.67797,0.67787,0.67795,174600005.0
2005-12-19 09:01:00,0.67795,0.67796,0.67786,0.67796,97300002.0
2005-12-19 09:02:00,0.67797,0.67797,0.67789,0.67791,59500000.0
2005-12-19 09:03:00,0.67795,0.67795,0.67787,0.67789,183600000.0
2005-12-19 09:04:00,0.67795,0.67797,0.67791,0.67792,177700003.0
2005-12-19 09:05:00,0.67797,0.67797,0.67789,0.67789,174899997.0
2005-12-19 09:06:00,0.67789,0.67789,0.6777,0.6777,146199999.0
2005-12-19 09:07:00,0.6776,0.6776,0.67745,0.67756,169400002.0
2005-12-19 09:08:00,0.67759,0.67762,0.6775,0.67752,139300003.0
2005-12-19 09:09:00,0.67759,0.67765,0.67759,0.67765,58699999.0
2005-12-19 09:10:00,0.67774,0.6779,0.67774,0.6779,66100001.0
2005-12-19 09:11:00,0.67786,0.67787,0.67776,0.67777,91199998.0
2005-12-19 09:12:00,0.67775,0.6778,0.67775,0.6778,18300000.0
2005-12-19 09:13:00,0.67783,0.67787,0.67779,0.67779,77100000.0
2005-12-19 09:14:00,0.67778,0.67788,0.67772,0.67774,153899999.0
2005-12-19 09:15:00,0.67774,0.67783,0.67773,0.67783,99699999.0
2005-12-19 09:16:00,0.67782,0.67785,0.67773,0.67785,168400000.0
2005-12-19 09:17:00,0.67786,0.6779,0.67784,0.67784,141000003.0
2005-12-19 09:18:00,0.67784,0.67787,0.67778,0.67787,39200000.0
2005-12-19 09:19:00,0.67786,0.67786,0.67776,0.6778,93399998.0
2005-12-19 09:20:00,0.67782,0.67806,0.67781,0.67803,244200001.0
2005-12-19 09:21:00,0.67803,0.67808,0.67797,0.67804,138900001.0
2005-12-19 09:22:00,0.67797,0.67808,0.67789,0.67808,140400002.0
2005-12-19 09:23:00,0.67808,0.67808,0.67798,0.67804,179999999.0
2005-12-19 09:24:00,0.67801,0.67801,0.67788,0.67788,75700000.0
2005-12-19 09:25:00,0.67787,0.67793,0.67786,0.6779,133299998.0
2005-12-19 09:26:00,0.67797,0.67812,0.67797,0.67807,53300002.0
2005-12-19 09:27:00,0.67809,0.67809,0.67802,0.67802,124700001.0
2005-12-19 09:28:00,0.67803,0.67807,0.67803,0.67807,84099998.0
2005-12-19 09:29:00,0.67809,0.67809,0.67801,0.67802,167899995.0
2005-12-19 09:30:00,0.67809,0.67826,0.67809,0.67825,88899998.0
2005-12-19 09:31:00,0.67828,0.67841,0.67828,0.67841,80100000.0
2005-12-19 09:32:00,0.67833,0.67834,0.67827,0.67834,190700004.0
2005-12-19 09:33:00,0.67834,0.67845,0.6783,0.67845,167400003.0
2005-12-19 09:34:00,0.67847,0.67856,0.67843,0.6785,287799999.0
2005-12-19 09:35:00,0.67849,0.67871,0.67848,0.67871,184900001.0
2005-12-19 09:36:00,0.67872,0.67882,0.67871,0.67873,183499996.0
2005-12-19 09:37:00,0.67876,0.67888,0.67876,0.67883,272599998.0
2005-12-19 09:38:00,0.67878,0.67878,0.67867,0.67876,155700001.0
2005-12-19 09:39:00,0.67864,0.67864,0.67836,0.67855,113900002.0
2005-12-19 09:40:00,0.67849,0.67856,0.67845,0.67856,134200000.0
2005-12-19 09:41:00,0.67856,0.67856,0.67847,0.67852,196399998.0
2005-12-19 09:42:00,0.67858,0.6786,0.67848,0.6786,301699999.0
2005-12-19 09:43:00,0.67867,0.6788,0.67867,0.67874,157399999.0
2005-12-19 09:44:00,0.67865,0.67867,0.67865,0.67867,40699999.0
2005-12-19 09:45:00,0.6787,0.67875,0.67866,0.67875,113100000.0
2005-12-19 09:46:00,0.67881,0.67881,0.67869,0.6788,253300002.0
2005-12-19 09:47:00,0.67892,0.67904,0.67892,0.67897,93999999.0
2005-12-19 09:48:00,0.67896,0.6794,0.67896,0.6794,152600001.0
2005-12-19 09:49:00,0.67939,0.67949,0.67931,0.67936,159000000.0
2005-12-19 09:50:00,0.67933,0.67933,0.67917,0.67917,144400001.0
2005-12-19 09:51:00,0.67913,0.67914,0.67904,0.67907,107699999.0
2005-12-19 09:52:00,0.67912,0.67923,0.67912,0.67923,71400000.0
2005-12-19 09:53:00,0.67922,0.67925,0.67916,0.67925,235100002.0
2005-12-19 09:54:00,0.67916,0.67921,0.67915,0.67921,32800000.0
2005-12-19 09:55:00,0.67916,0.6792,0.67906,0.67917,241699997.0
2005-12-19 09:56:00,0.67923,0.67925,0.67915,0.67923,145099998.0
2005-12-19 09:57:00,0.67923,0.67923,0.67901,0.67905,155699998.0
2005-12-19 09:58:00,0.67909,0.6791,0.67902,0.67902,174299998.0
2005-12-19 09:59:00,0.67907,0.67907,0.67896,0.67897,142099999.0
2005-12-19 10:00:00,0.67892,0.67899,0.67889,0.67896,283000005.0
2005-12-19 10:01:00,0.67898,0.6791,0.67898,0.67909,109699999.0
2005-12-19 10:02:00,0.67908,0.67917,0.67908,0.67913,103999999.0
2005-12-19 10:03:00,0.67918,0.6795,0.67916,0.6795,153799999.0
2005-12-19 10:04:00,0.67951,0.67951,0.67936,0.67936,91900002.0
2005-12-19 10:05:00,0.67931,0.67941,0.67931,0.6794,154400000.0
2005-12-19 10:06:00,0.67937,0.67944,0.67937,0.6794,102900002.0
2005-12-19 10:07:00,0.67937,0.67948,0.67935,0.67948,103799998.0
2005-12-19 10:08:00,0.67953,0.67961,0.67947,0.67949,199500004.0
2005-12-19 10:09:00,0.67952,0.6796,0.67952,0.67958,221299999.0
2005-12-19 10:10:00,0.67964,0.67972,0.67964,0.67972,46300000.0
2005-12-19 10:11:00,0.67974,0.67977,0.67963,0.67965,319699993.0
2005-12-19 10:12:00,0.67972,0.67974,0.67964,0.67965,225599999.0
2005-12-19 10:13:00,0.67969,0.67976,0.67967,0.67967,108099998.0
2005-12-19 10:14:00,0.6796,0.67961,0.67954,0.67959,171800000.0
2005-12-19 10:15:00,0.67961,0.67962,0.67954,0.67957,195600001.0
2005-12-19 10:16:00,0.6796,0.67966,0.67957,0.67957,132699998.0
2005-12-19 10:17:00,0.67955,0.67962,0.67953,0.67961,273499999.0
2005-12-19 10:18:00,0.67961,0.67961,0.67952,0.67955,40000000.0
2005-12-19 10:19:00,0.67958,0.67959,0.67952,0.67959,135400002.0
2005-12-19 10:20:00,0.67959,0.67963,0.67955,0.67963,132800000.0
2005-12-19 10:21:00,0.67957,0.6796,0.67953,0.67957,42900001.0
2005-12-19 10:22:00,0.67957,0.6796,0.67953,0.6796,241599992.0
2005-12-19 10:23:00,0.67961,0.67965,0.67959,0.67961,74700000.0
2005-12-19 10:24:00,0.67965,0.67974,0.67965,0.6797,94500003.0
2005-12-19 10:25:00,0.67966,0.67972,0.67961,0.67968,198300000.0
2005-12-19 10:26:00,0.67968,0.67969,0.6795,0.6795,241499997.0
2005-12-19 10:27:00,0.67948,0.6795,0.6794,0.6794,119299999.0
2005-12-19 10:28:00,0.67932,0.67948,0.67932,0.6794,268199998.0
2005-12-19 10:29:00,0.6794,0.67954,0.6794,0.67954,313200000.0
2005-12-19 10:30:00,0.67954,0.67954,0.67946,0.67946,42200000.0
2005-12-19 10:31:00,0.67942,0.6795,0.67942,0.67948,214900004.0
2005-12-19 10:32:00,0.67947,0.67951,0.67943,0.67946,56400000.0
2005-12-19 10:33:00,0.67946,0.67948,0.67938,0.67938,152800003.0
2005-12-19 10:34:00,0.67938,0.67942,0.67935,0.67935,155800000.0
2005-12-19 10:35:00,0.67938,0.67939,0.67929,0.67931,149999997.0
2005-12-19 10:36:00,0.67927,0.67932,0.67926,0.6793,112999999.0
2005-12-19 10:37:00,0.67925,0.67931,0.67921,0.67929,126700000.0
2005-12-19 10:38:00,0.67929,0.67936,0.67927,0.67927,44500000.0
2005-12-19 10:39:00,0.67925,0.67925,0.67922,0.67923,109499999.0
2005-12-19 10:40:00,0.67925,0.67928,0.67923,0.67923,41100000.0
2005-12-19 10:41:00,0.67927,0.67936,0.67924,0.67935,248300001.0
2005-12-19 10:42:00,0.67933,0.67933,0.67925,0.67925,48299999.0
2005-12-19 10:43:00,0.67931,0.67939,0.6793,0.67939,168900003.0
2005-12-19 10:44:00,0.67938,0.67941,0.67937,0.6794,74100000.0
2005-12-19 10:45:00,0.67941,0.67942,0.67934,0.67942,67900001.0
2005-12-19 10:46:00,0.67936,0.67943,0.67936,0.6794,216799997.0
2005-12-19 10:47:00,0.67945,0.67952,0.67945,0.67948,134199999.0
2005-12-19 10:48:00,0.67955,0.67956,0.67947,0.67954,139899999.0
2005-12-19 10:49:00,0.67953,0.67966,0.67953,0.67966,65600002.0
2005-12-19 10:50:00,0.67964,0.67966,0.67956,0.67956,95200000.0
2005-12-19 10:51:00,0.67956,0.67959,0.67955,0.67955,139899999.0
2005-12-19 10:52:00,0.67951,0.67955,0.6795,0.67955,188100000.0
2005-12-19 10:53:00,0.67951,0.67951,0.6794,0.6794,65200000.0
2005-12-19 10:54:00,0.67938,0.67938,0.67934,0.67934,173099999.0
2005-12-19 10:55:00,0.67937,0.67943,0.67931,0.67941,137899998.0
2005-12-19 10:56:00,0.67934,0.67955,0.67934,0.6795,152000001.0
2005-12-19 10:57:00,0.67962,0.67962,0.67942,0.67942,141000000.0
2005-12-19 10:58:00,0.67948,0.6795,0.67941,0.6795,147599995.0
2005-12-19 10:59:00,0.67944,0.67948,0.67936,0.67948,82000001.0
2005-12-19 11:00:00,0.67947,0.67947,0.6794,0.67941,101999996.0
2005-12-19 11:01:00,0.67942,0.67948,0.6794,0.67948,140600001.0
2005-12-19 11:02:00,0.67946,0.6797,0.67946,0.67967,88200001.0
2005-12-19 11:03:00,0.67967,0.67967,0.67956,0.67956,34300000.0
2005-12-19 11:04:00,0.67954,0.67973,0.67954,0.67973,207099998.0
2005-12-19 11:05:00,0.6797,0.6798,0.6797,0.67978,183900000.0
2005-12-19 11:06:00,0.67984,0.67988,0.67977,0.67977,129299999.0
2005-12-19 11:07:00,0.67976,0.67987,0.67976,0.67982,242100003.0
2005-12-19 11:08:00,0.67988,0.67988,0.67974,0.67982,113500000.0
2005-12-19 11:09:00,0.67987,0.68,0.67987,0.67997,67399999.0
2005-12-19 11:10:00,0.68005,0.68014,0.67999,0.6801,136799996.0
2005-12-19 11:11:00,0.68016,0.68016,0.68007,0.68007,172300003.0
2005-12-19 11:12:00,0.6801,0.6801,0.68006,0.68006,168699999.0
2005-12-19 11:13:00,0.68005,0.68007,0.68005,0.68005,120100000.0
2005-12-19 11:14:00,0.68007,0.68007,0.67998,0.68002,203100003.0
2005-12-19 11:15:00,0.68007,0.68008,0.67999,0.68008,117700001.0
2005-12-19 11:16:00,0.68012,0.68015,0.68006,0.68012,181399998.0
2005-12-19 11:17:00,0.68009,0.68011,0.68006,0.68008,221900001.0
2005-12-19 11:18:00,0.68011,0.68016,0.6801,0.68016,59700000.0
2005-12-19 11:19:00,0.68015,0.68018,0.68003,0.68011,180000000.0
2005-12-19 11:20:00,0.68005,0.68018,0.68003,0.68018,131700000.0
2005-12-19 11:21:00,0.68034,0.68039,0.68033,0.68039,72400001.0
2005-12-19 11:22:00,0.68037,0.68037,0.68019,0.68019,139699999.0
2005-12-19 11:23:00,0.68015,0.6802,0.68006,0.68017,120399999.0
2005-12-19 11:24:00,0.68023,0.68031,0.68023,0.68031,124099998.0
2005-12-19 11:25:00,0.68023,0.68031,0.68018,0.68018,222399998.0
2005-12-19 11:26:00,0.68017,0.68017,0.68012,0.68012,236900003.0
2005-12-19 11:27:00,0.68009,0.68016,0.68009,0.68016,137299999.0
2005-12-19 11:28:00,0.68015,0.6802,0.68013,0.68017,256700004.0
2005-12-19 11:29:00,0.68018,0.68018,0.68008,0.68008,95600002.0
2005-12-19 11:30:00,0.68013,0.68015,0.68009,0.68015,139299998.0
2005-12-19 11:31:00,0.68011,0.68024,0.68011,0.68016,160199995.0
2005-12-19 11:32:00,0.68019,0.68027,0.68016,0.68024,119799998.0
2005-12-19 11:33:00,0.68023,0.68026,0.68018,0.68021,71900000.0
2005-12-19 11:34:00,0.68021,0.68021,0.68012,0.68012,68500001.0
2005-12-19 11:35:00,0.68018,0.68026,0.68018,0.68026,119799996.0
2005-12-19 11:36:00,0.68024,0.68033,0.68022,0.68022,252100000.0
2005-12-19 11:37:00,0.6802,0.68032,0.68018,0.68032,114199997.0
2005-12-19 11:38:00,0.6803,0.6803,0.68022,0.68028,76799998.0
2005-12-19 11:39:00,0.68029,0.68033,0.68027,0.68031,116699999.0
2005-12-19 11:40:00,0.68027,0.68039,0.68023,0.68036,100499999.0
2005-12-19 11:41:00,0.68032,0.68033,0.68032,0.68033,82400002.0
2005-12-19 11:42:00,0.68025,0.68025,0.68023,0.68023,90400003.0
2005-12-19 11:43:00,0.68028,0.68043,0.68028,0.68043,113999999.0
2005-12-19 11:44:00,0.68038,0.68038,0.68032,0.68032,139799999.0
2005-12-19 11:45:00,0.68029,0.68036,0.68026,0.68036,153699999.0
2005-12-19 11:46:00,0.68034,0.68042,0.68032,0.68032,141299997.0
2005-12-19 11:47:00,0.68029,0.68037,0.68027,0.68037,244700003.0
2005-12-19 11:48:00,0.68031,0.68041,0.68029,0.68041,104500001.0
2005-12-19 11:49:00,0.6804,0.68043,0.68031,0.68043,140300004.0
2005-12-19 11:50:00,0.68035,0.6804,0.68035,0.6804,142600000.0
2005-12-19 11:51:00,0.6804,0.68046,0.68036,0.68036,235599995.0
2005-12-19 11:52:00,0.68037,0.6804,0.68035,0.6804,127999999.0
2005-12-19 11:53:00,0.68038,0.68039,0.68034,0.68038,108900000.0
2005-12-19 11:54:00,0.68036,0.6804,0.68036,0.68036,161200001.0
2005-12-19 11:55:00,0.6804,0.6804,0.68031,0.68035,163900001.0
2005-12-19 11:56:00,0.68034,0.68043,0.68034,0.68043,188899998.0
2005-12-19 11:57:00,0.68049,0.6805,0.68036,0.68042,188200000.0
2005-12-19 11:58:00,0.68043,0.68047,0.68038,0.68039,140600000.0
2005-12-19 11:59:00,0.68041,0.68045,0.68039,0.68043,218000003.0
2005-12-19 12:00:00,0.68035,0.68043,0.68035,0.68037,145899999.0
2005-12-19 12:01:00,0.68037,0.6804,0.68031,0.68031,127499999.0
2005-12-19 12:02:00,0.68039,0.68039,0.68024,0.6803,219700001.0
2005-12-19 12:03:00,0.68035,0.68035,0.68028,0.68028,60600001.0
2005-12-19 12:04:00,0.68025,0.68025,0.68021,0.68021,44599999.0
2005-12-19 12:05:00,0.68023,0.68028,0.68023,0.68027,141399998.0
2005-12-19 12:06:00,0.68028,0.68034,0.68027,0.68027,127799998.0
2005-12-19 12:07:00,0.68024,0.68024,0.68017,0.68019,131700002.0
2005-12-19 12:08:00,0.68025,0.68025,0.68015,0.6802,123099999.0
2005-12-19 12:09:00,0.68019,0.68022,0.68013,0.68013,97100001.0
2005-12-19 12:10:00,0.68007,0.68007,0.67992,0.67995,162700001.0
2005-12-19 12:11:00,0.67995,0.67998,0.67993,0.67998,157299998.0
2005-12-19 12:12:00,0.6799,0.6799,0.67977,0.67977,126699997.0
2005-12-19 12:13:00,0.6798,0.67991,0.6798,0.67987,92100002.0
2005-12-19 12:14:00,0.67992,0.67992,0.67978,0.67986,207600001.0
2005-12-19 12:15:00,0.67991,0.67996,0.67987,0.67988,66000002.0
2005-12-19 12:16:00,0.67983,0.67984,0.67971,0.67984,121599999.0
2005-12-19 12:17:00,0.67989,0.6799,0.67984,0.6799,194500005.0
2005-12-19 12:18:00,0.67992,0.67994,0.67985,0.67985,93900002.0
2005-12-19 12:19:00,0.67984,0.67984,0.67978,0.67978,66199998.0
2005-12-19 12:20:00,0.67973,0.67983,0.67973,0.67976,103099999.0
2005-12-19 12:21:00,0.6798,0.67994,0.6798,0.67984,226300000.0
2005-12-19 12:22:00,0.67983,0.67992,0.67983,0.67992,65900001.0
2005-12-19 12:23:00,0.67992,0.68006,0.67986,0.68006,158399996.0
2005-12-19 12:24:00,0.6801,0.68018,0.6801,0.68015,225300003.0
2005-12-19 12:25:00,0.68013,0.68024,0.68008,0.68015,140800004.0
2005-12-19 12:26:00,0.68003,0.68023,0.68003,0.68023,136000003.0
2005-12-19 12:27:00,0.68026,0.68026,0.68018,0.68019,130199998.0
2005-12-19 12:28:00,0.68018,0.68025,0.68018,0.68022,61900000.0
2005-12-19 12:29:00,0.68019,0.68023,0.68015,0.68023,205399998.0
2005-12-19 12:30:00,0.68023,0.68027,0.68015,0.6802,181700000.0
2005-12-19 12:31:00,0.68015,0.68016,0.68008,0.68015,159299999.0
2005-12-19 12:32:00,0.68016,0.68022,0.68016,0.6802,174200003.0
2005-12-19 12:33:00,0.68016,0.68016,0.68014,0.68014,113799999.0
2005-12-19 12:34:00,0.68008,0.68013,0.68007,0.68011,221900000.0
2005-12-19 12:35:00,0.68013,0.68013,0.68005,0.68007,71199998.0
2005-12-19 12:36:00,0.68006,0.68019,0.68005,0.68017,208399998.0
2005-12-19 12:37:00,0.68023,0.68031,0.68022,0.68022,191799998.0
2005-12-19 12:38:00,0.6802,0.68025,0.68009,0.68009,107100000.0
2005-12-19 12:39:00,0.68015,0.68026,0.6801,0.68026,106699999.0
2005-12-19 12:40:00,0.68021,0.68035,0.68021,0.68035,196499994.0
2005-12-19 12:41:00,0.68047,0.68059,0.68047,0.68057,194800001.0
2005-12-19 12:42:00,0.68053,0.68059,0.68033,0.68035,142500000.0
2005-12-19 12:43:00,0.6803,0.68035,0.68027,0.68032,54300001.0
2005-12-19 12:44:00,0.6803,0.6804,0.6803,0.6804,157900002.0
2005-12-19 12:45:00,0.68045,0.6805,0.68041,0.68048,87300001.0
2005-12-19 12:46:00,0.68056,0.68057,0.68046,0.68046,194700001.0
2005-12-19 12:47:00,0.68043,0.68048,0.68043,0.68048,144399998.0
2005-12-19 12:48:00,0.68052,0.68052,0.68037,0.68042,175400001.0
2005-12-19 12:49:00,0.68046,0.68048,0.68035,0.68035,54300000.0
2005-12-19 12:50:00,0.68036,0.68037,0.68031,0.68031,210499999.0
2005-12-19 12:51:00,0.68033,0.68036,0.68028,0.68035,298700002.0
2005-12-19 12:52:00,0.68035,0.68038,0.6803,0.6803,179899996.0
2005-12-19 12:53:00,0.68035,0.68035,0.68026,0.68035,146700001.0
2005-12-19 12:54:00,0.68034,0.68038,0.68033,0.68038,158200001.0
2005-12-19 12:55:00,0.68039,0.68039,0.68035,0.68036,124499998.0
2005-12-19 12:56:00,0.68038,0.68043,0.68035,0.68035,45600000.0
2005-12-19 12:57:00,0.68033,0.68033,0.68029,0.68029,27900000.0
2005-12-19 12:58:00,0.68026,0.68028,0.68018,0.68018,83900000.0
2005-12-19 12:59:00,0.68015,0.68019,0.68011,0.68011,230500002.0
2005-12-19 13:00:00,0.68014,0.68015,0.68005,0.68005,224999997.0
2005-12-19 13:01:00,0.68006,0.68006,0.67997,0.67997,94400000.0
2005-12-19 13:02:00,0.68006,0.68019,0.68006,0.68019,43799998.0
2005-12-19 13:03:00,0.68023,0.68031,0.68023,0.68028,107200003.0
2005-12-19 13:04:00,0.68025,0.68032,0.68024,0.68026,86199999.0
2005-12-19 13:05:00,0.6802,0.6802,0.68016,0.68017,122199996.0
2005-12-19 13:06:00,0.68022,0.68022,0.68011,0.68018,59000000.0
2005-12-19 13:07:00,0.68015,0.68015,0.68006,0.6801,156700004.0
2005-12-19 13:08:00,0.68012,0.68012,0.68007,0.68012,61799998.0
2005-12-19 13:09:00,0.68007,0.68013,0.68006,0.68013,88499999.0
2005-12-19 13:10:00,0.68005,0.68009,0.68004,0.68009,142400003.0
2005-12-19 13:11:00,0.68013,0.68013,0.68005,0.68005,108400002.0
2005-12-19 13:12:00,0.68007,0.68007,0.67998,0.68007,113500000.0
2005-12-19 13:13:00,0.68008,0.68011,0.68005,0.68005,304800000.0
2005-12-19 13:14:00,0.68007,0.68016,0.68007,0.68015,152400003.0
2005-12-19 13:15:00,0.6801,0.68019,0.68008,0.68012,87700002.0
2005-12-19 13:16:00,0.68009,0.68014,0.68001,0.68006,245200005.0
2005-12-19 13:17:00,0.68015,0.68019,0.68008,0.68012,318999998.0
2005-12-19 13:18:00,0.68007,0.68015,0.68007,0.68012,186999997.0
2005-12-19 13:19:00,0.6801,0.68017,0.68002,0.68002,188299999.0
2005-12-19 13:20:00,0.68003,0.68006,0.67999,0.68004,181300000.0
2005-12-19 13:21:00,0.68003,0.68003,0.68002,0.68002,15500000.0
2005-12-19 13:22:00,0.67997,0.68004,0.67997,0.68,121600001.0
2005-12-19 13:23:00,0.68005,0.68013,0.68002,0.68013,132900001.0
2005-12-19 13:24:00,0.68009,0.68023,0.68009,0.68022,219300000.0
2005-12-19 13:25:00,0.68018,0.68026,0.68018,0.6802,133000003.0
2005-12-19 13:26:00,0.68025,0.68027,0.6802,0.68025,217399998.0
2005-12-19 13:27:00,0.68023,0.68029,0.68021,0.68029,203999994.0
2005-12-19 13:28:00,0.68023,0.68025,0.68021,0.68025,143599998.0
2005-12-19 13:29:00,0.68028,0.68035,0.68025,0.68025,96300001.0
2005-12-19 13:30:00,0.68028,0.68028,0.68019,0.68025,133500003.0
2005-12-19 13:31:00,0.68025,0.68025,0.68017,0.68023,155399999.0
2005-12-19 13:32:00,0.68021,0.68021,0.6801,0.6801,62300000.0
2005-12-19 13:33:00,0.6801,0.68019,0.6801,0.68017,68599999.0
2005-12-19 13:34:00,0.68017,0.68017,0.68007,0.68011,180200001.0
2005-12-19 13:35:00,0.68009,0.68012,0.68007,0.68007,78399999.0
2005-12-19 13:36:00,0.68014,0.68014,0.68007,0.68007,138500002.0
2005-12-19 13:37:00,0.68004,0.68004,0.67999,0.68,129600001.0
2005-12-19 13:38:00,0.67992,0.67992,0.67982,0.67982,141399997.0
2005-12-19 13:39:00,0.67981,0.67986,0.67978,0.67978,155199996.0
2005-12-19 13:40:00,0.67983,0.67983,0.67975,0.67982,56999998.0
2005-12-19 13:41:00,0.67975,0.67975,0.67965,0.6797,153900001.0
2005-12-19 13:42:00,0.67971,0.67974,0.67968,0.67968,108799997.0
2005-12-19 13:43:00,0.67964,0.67972,0.67964,0.67964,197900001.0
2005-12-19 13:44:00,0.67964,0.67968,0.67963,0.67966,170600000.0
2005-12-19 13:45:00,0.67969,0.67981,0.67969,0.67979,169000002.0
2005-12-19 13:46:00,0.67985,0.6799,0.67984,0.67987,208999999.0
2005-12-19 13:47:00,0.67988,0.68009,0.67988,0.68008,256700004.0
2005-12-19 13:48:00,0.68008,0.6801,0.67999,0.6801,106500000.0
2005-12-19 13:49:00,0.68016,0.68017,0.68009,0.68009,81800000.0
2005-12-19 13:50:00,0.68005,0.68011,0.68005,0.6801,137700001.0
2005-12-19 13:51:00,0.68007,0.68013,0.68005,0.6801,166899997.0
2005-12-19 13:52:00,0.68005,0.68005,0.67989,0.67989,95199998.0
2005-12-19 13:53:00,0.67994,0.67997,0.67987,0.67997,113599998.0
2005-12-19 13:54:00,0.67998,0.67998,0.67989,0.67989,132199997.0
2005-12-19 13:55:00,0.6799,0.6799,0.67988,0.67988,91299999.0
2005-12-19 13:56:00,0.67987,0.67995,0.67987,0.67994,157300002.0
2005-12-19 13:57:00,0.6799,0.67993,0.67986,0.67986,158499999.0
2005-12-19 13:58:00,0.67991,0.67993,0.6799,0.67992,153199997.0
2005-12-19 13:59:00,0.67994,0.68012,0.67994,0.6801,186200000.0
2005-12-19 14:00:00,0.68008,0.68018,0.68008,0.68017,214900001.0
2005-12-19 14:01:00,0.68017,0.68017,0.68009,0.68012,131899997.0
2005-12-19 14:02:00,0.68011,0.68016,0.68008,0.68016,121099997.0
2005-12-19 14:03:00,0.68016,0.68019,0.68012,0.68014,84900000.0
2005-12-19 14:04:00,0.68017,0.68023,0.68017,0.6802,138800002.0
2005-12-19 14:05:00,0.68015,0.68018,0.68012,0.68012,38200000.0
2005-12-19 14:06:00,0.68016,0.6802,0.68015,0.6802,287799998.0
2005-12-19 14:07:00,0.68017,0.68023,0.68013,0.68015,233699998.0
2005-12-19 14:08:00,0.68018,0.68018,0.68017,0.68017,43799999.0
2005-12-19 14:09:00,0.68015,0.68019,0.6801,0.68013,164899995.0
2005-12-19 14:10:00,0.68016,0.68016,0.68007,0.68015,181999999.0
2005-12-19 14:11:00,0.68008,0.68008,0.68007,0.68007,16700000.0
2005-12-19 14:12:00,0.6801,0.6801,0.68007,0.68008,101799996.0
2005-12-19 14:13:00,0.68011,0.68012,0.68004,0.68007,146599998.0
2005-12-19 14:14:00,0.68,0.68,0.67994,0.67995,31800000.0
2005-12-19 14:15:00,0.67994,0.67997,0.67991,0.67993,111399998.0
2005-12-19 14:16:00,0.67997,0.68004,0.67997,0.68003,114500000.0
2005-12-19 14:17:00,0.67997,0.67997,0.67989,0.6799,70300002.0
2005-12-19 14:18:00,0.67986,0.6799,0.67975,0.67984,175100000.0
2005-12-19 14:19:00,0.67986,0.67987,0.67981,0.67982,190600003.0
2005-12-19 14:20:00,0.67978,0.67984,0.67977,0.67984,189199999.0
2005-12-19 14:21:00,0.67984,0.67984,0.67976,0.67976,95099999.0
2005-12-19 14:22:00,0.67974,0.67974,0.6796,0.67971,119199999.0
2005-12-19 14:23:00,0.67968,0.67968,0.67958,0.67958,148500000.0
2005-12-19 14:24:00,0.6796,0.6796,0.67938,0.67938,85300001.0
2005-12-19 14:25:00,0.67942,0.67955,0.67942,0.67955,198399997.0
2005-12-19 14:26:00,0.67959,0.67964,0.67959,0.67964,85000001.0
2005-12-19 14:27:00,0.67968,0.67968,0.67959,0.67963,116399997.0
2005-12-19 14:28:00,0.67971,0.67974,0.67971,0.67974,39400002.0
2005-12-19 14:29:00,0.67981,0.67983,0.67969,0.67969,73900000.0
2005-12-19 14:30:00,0.67958,0.67971,0.67958,0.67966,148900002.0
2005-12-19 14:31:00,0.67961,0.67962,0.6795,0.6795,214899998.0
2005-12-19 14:32:00,0.6795,0.6795,0.67934,0.67938,57499998.0
2005-12-19 14:33:00,0.67935,0.67936,0.6793,0.6793,201599997.0
2005-12-19 14:34:00,0.67934,0.67934,0.67927,0.67932,193500001.0
2005-12-19 14:35:00,0.67931,0.67931,0.67924,0.67924,202899996.0
2005-12-19 14:36:00,0.67928,0.67935,0.67928,0.6793,222700000.0
2005-12-19 14:37:00,0.67931,0.67935,0.6793,0.6793,38899999.0
2005-12-19 14:38:00,0.67934,0.67935,0.67928,0.67933,161099997.0
2005-12-19 14:39:00,0.67932,0.67932,0.67924,0.67927,88700000.0
2005-12-19 14:40:00,0.67923,0.67923,0.67914,0.67918,146400002.0
2005-12-19 14:41:00,0.6792,0.6792,0.67917,0.67918,103600001.0
2005-12-19 14:42:00,0.67921,0.67927,0.67921,0.67926,139399999.0
2005-12-19 14:43:00,0.67919,0.6793,0.67919,0.67924,187100003.0
2005-12-19 14:44:00,0.67932,0.67942,0.67932,0.67934,105699997.0
2005-12-19 14:45:00,0.6794,0.67946,0.67936,0.67946,192599998.0
2005-12-19 14:46:00,0.6795,0.67959,0.67947,0.67957,163999999.0
2005-12-19 14:47:00,0.67954,0.67969,0.67954,0.67961,124000000.0
2005-12-19 14:48:00,0.67962,0.67965,0.67956,0.67965,259800001.0
2005-12-19 14:49:00,0.67966,0.6797,0.67966,0.6797,149699997.0
2005-12-19 14:50:00,0.67968,0.6797,0.67968,0.6797,76700000.0
2005-12-19 14:51:00,0.67968,0.67981,0.67968,0.67977,92999998.0
2005-12-19 14:52:00,0.67971,0.67976,0.6797,0.67976,128600002.0
2005-12-19 14:53:00,0.67971,0.67971,0.67955,0.6796,77400000.0
2005-12-19 14:54:00,0.67962,0.67969,0.67962,0.67969,49399999.0
2005-12-19 14:55:00,0.67969,0.67975,0.67966,0.67974,126099999.0
2005-12-19 14:56:00,0.67971,0.67972,0.67963,0.67963,118900002.0
2005-12-19 14:57:00,0.67962,0.6797,0.67962,0.67968,148199998.0
2005-12-19 14:58:00,0.67972,0.67972,0.67962,0.67965,169900002.0
2005-12-19 14:59:00,0.67964,0.67968,0.67961,0.67965,126899999.0
2005-12-19 15:00:00,0.67967,0.67978,0.67967,0.67972,109300003.0
2005-12-19 15:01:00,0.67975,0.6798,0.67974,0.67975,104399999.0
2005-12-19 15:02:00,0.6797,0.6797,0.67967,0.67967,126099998.0
2005-12-19 15:03:00,0.67967,0.67977,0.67967,0.67967,162400003.0
2005-12-19 15:04:00,0.67966,0.67981,0.67966,0.67978,150800000.0
2005-12-19 15:05:00,0.67974,0.67977,0.67973,0.67973,146100003.0
2005-12-19 15:06:00,0.67972,0.67986,0.6797,0.67985,168600001.0
2005-12-19 15:07:00,0.67986,0.67986,0.67975,0.67975,141399999.0
2005-12-19 15:08:00,0.67975,0.67983,0.67975,0.6798,166299997.0
2005-12-19 15:09:00,0.67983,0.67987,0.67983,0.67985,159599997.0
2005-12-19 15:10:00,0.67987,0.6799,0.67985,0.67985,94300001.0
2005-12-19 15:11:00,0.67987,0.67987,0.67975,0.67977,36500000.0
2005-12-19 15:12:00,0.67972,0.67973,0.67965,0.67965,145800003.0
2005-12-19 15:13:00,0.67959,0.67961,0.67949,0.67949,115800000.0
2005-12-19 15:14:00,0.67949,0.6795,0.6794,0.6794,78000001.0
2005-12-19 15:15:00,0.67943,0.67944,0.67938,0.67944,81199998.0
2005-12-19 15:16:00,0.67941,0.67945,0.67937,0.67945,202500006.0
2005-12-19 15:17:00,0.6795,0.67954,0.67948,0.67954,191200000.0
2005-12-19 15:18:00,0.67949,0.67958,0.67949,0.67958,89099999.0
2005-12-19 15:19:00,0.67955,0.67958,0.67955,0.67957,209300002.0
2005-12-19 15:20:00,0.67962,0.67965,0.67949,0.67949,239700002.0
2005-12-19 15:21:00,0.67957,0.67977,0.67957,0.67973,85500000.0
2005-12-19 15:22:00,0.67969,0.67974,0.67961,0.67961,277899998.0
2005-12-19 15:23:00,0.67958,0.67968,0.67958,0.6796,53200000.0
2005-12-19 15:24:00,0.67959,0.67964,0.67959,0.67961,107200002.0
2005-12-19 15:25:00,0.67965,0.67975,0.67965,0.67966,110200002.0
2005-12-19 15:26:00,0.67974,0.67978,0.67971,0.67978,113400000.0
2005-12-19 15:27:00,0.67975,0.67976,0.67972,0.67972,186800004.0
2005-12-19 15:28:00,0.67976,0.67983,0.67975,0.67983,134400002.0
2005-12-19 15:29:00,0.67985,0.67993,0.67981,0.67986,188400003.0
2005-12-19 15:30:00,0.67984,0.67984,0.67975,0.67978,122199998.0
2005-12-19 15:31:00,0.67976,0.67986,0.67975,0.67986,79399998.0
2005-12-19 15:32:00,0.67984,0.67984,0.67982,0.67982,76600003.0
2005-12-19 15:33:00,0.67981,0.67983,0.67977,0.67977,97299998.0
2005-12-19 15:34:00,0.67979,0.67979,0.6797,0.6797,64500001.0
2005-12-19 15:35:00,0.67974,0.67974,0.67953,0.67959,151199998.0
2005-12-19 15:36:00,0.67959,0.67968,0.67959,0.67968,188299995.0
2005-12-19 15:37:00,0.67965,0.67968,0.67963,0.67965,98999998.0
2005-12-19 15:38:00,0.67968,0.67968,0.67959,0.67965,121299998.0
2005-12-19 15:39:00,0.67966,0.67968,0.67966,0.67966,22300001.0
2005-12-19 15:40:00,0.67972,0.67972,0.6796,0.6796,100000001.0
2005-12-19 15:41:00,0.67958,0.6796,0.67955,0.67955,142799999.0
2005-12-19 15:42:00,0.67962,0.67967,0.6796,0.67963,130299999.0
2005-12-19 15:43:00,0.67961,0.67973,0.67961,0.67968,109300000.0
2005-12-19 15:44:00,0.67964,0.67967,0.67957,0.67967,118700000.0
2005-12-19 15:45:00,0.67965,0.67967,0.67965,0.67967,39000000.0
2005-12-19 15:46:00,0.67962,0.67969,0.67962,0.67962,117600002.0
2005-12-19 15:47:00,0.67962,0.67966,0.67956,0.67956,139299999.0
2005-12-19 15:48:00,0.67959,0.67966,0.67959,0.67959,60899998.0
2005-12-19 15:49:00,0.67958,0.67963,0.67957,0.67957,121299998.0
2005-12-19 15:50:00,0.67955,0.67959,0.67954,0.67957,108400002.0
2005-12-19 15:51:00,0.67955,0.67964,0.67955,0.67955,194300004.0
2005-12-19 15:52:00,0.67959,0.67969,0.67959,0.67965,127099997.0
2005-12-19 15:53:00,0.67961,0.67968,0.67959,0.67965,183500002.0
2005-12-19 15:54:00,0.6796,0.67967,0.6796,0.67962,279300000.0
2005-12-19 15:55:00,0.67959,0.67971,0.67959,0.67966,260399998.0
2005-12-19 15:56:00,0.67967,0.67971,0.67966,0.67968,113900002.0
2005-12-19 15:57:00,0.67968,0.67969,0.67964,0.67966,115499997.0
2005-12-19 15:58:00,0.67966,0.67966,0.67959,0.67959,18800001.0
2005-12-19 15:59:00,0.67958,0.67958,0.67949,0.67955,137200001.0
2005-12-19 16:00:00,0.67953,0.67958,0.67944,0.6795,149399999.0
2005-12-19 16:01:00,0.67946,0.67952,0.67939,0.67939,61400001.0
2005-12-19 16:02:00,0.67939,0.67948,0.67939,0.67947,92099999.0
2005-12-19 16:03:00,0.67952,0.67958,0.67952,0.67958,70900000.0
2005-12-19 16:04:00,0.67965,0.67968,0.67963,0.67964,138299999.0
2005-12-19 16:05:00,0.67961,0.67971,0.67961,0.67962,84499998.0
2005-12-19 16:06:00,0.67962,0.67962,0.6796,0.67961,31800000.0
2005-12-19 16:07:00,0.67958,0.67962,0.67957,0.67961,57599998.0
2005-12-19 16:08:00,0.67962,0.67969,0.67959,0.67964,271900000.0
2005-12-19 16:09:00,0.67967,0.67972,0.67967,0.67967,149299999.0
2005-12-19 16:10:00,0.67965,0.67972,0.67965,0.6797,94000000.0
2005-12-19 16:11:00,0.67971,0.67973,0.67967,0.67973,129200000.0
2005-12-19 16:12:00,0.67971,0.67975,0.67968,0.67968,163800004.0
2005-12-19 16:13:00,0.67968,0.67969,0.67965,0.67969,135800002.0
2005-12-19 16:14:00,0.6797,0.67971,0.67964,0.6797,167199996.0
2005-12-19 16:15:00,0.6797,0.6797,0.6797,0.6797,71400002.0
2005-12-19 16:16:00,0.6797,0.67973,0.6797,0.67973,28700000.0
2005-12-19 16:17:00,0.67967,0.67976,0.67967,0.67976,199800000.0
2005-12-19 16:18:00,0.67974,0.67974,0.67971,0.67971,22300000.0
2005-12-19 16:19:00,0.67966,0.6797,0.67966,0.6797,114199999.0
2005-12-19 16:20:00,0.67966,0.6797,0.67966,0.6797,162300002.0
2005-12-19 16:21:00,0.67967,0.67967,0.67959,0.67959,73399999.0
2005-12-19 16:22:00,0.67966,0.67968,0.67965,0.67965,122999997.0
2005-12-19 16:23:00,0.6797,0.6797,0.67965,0.67965,184500003.0
2005-12-19 16:24:00,0.67967,0.67969,0.67962,0.67962,198199997.0
2005-12-19 16:25:00,0.67965,0.67979,0.67965,0.67974,124100001.0
2005-12-19 16:26:00,0.67968,0.67968,0.67959,0.67962,72400000.0
2005-12-19 16:27:00,0.67958,0.67959,0.67952,0.67952,258499999.0
2005-12-19 16:28:00,0.67948,0.67949,0.67943,0.67943,55000001.0
2005-12-19 16:29:00,0.67934,0.67944,0.67933,0.67943,78600002.0
2005-12-19 16:30:00,0.67941,0.67946,0.67941,0.67946,125899999.0
2005-12-19 16:31:00,0.67946,0.67948,0.67937,0.67941,127299999.0
2005-12-19 16:32:00,0.67937,0.67941,0.67935,0.67937,194700001.0
2005-12-19 16:33:00,0.67936,0.67936,0.67929,0.67929,84799999.0
2005-12-19 16:34:00,0.67935,0.67946,0.67935,0.6794,143300001.0
2005-12-19 16:35:00,0.67943,0.67943,0.6793,0.67932,34200001.0
2005-12-19 16:36:00,0.67929,0.67938,0.67929,0.67932,148199999.0
2005-12-19 16:37:00,0.67933,0.67937,0.67932,0.67932,85100000.0
2005-12-19 16:38:00,0.67934,0.67939,0.67929,0.67929,243000000.0
2005-12-19 16:39:00,0.67929,0.67935,0.67929,0.67932,111600001.0
2005-12-19 16:40:00,0.67928,0.67931,0.67927,0.67931,61700001.0
2005-12-19 16:41:00,0.6793,0.67937,0.67929,0.67935,113499998.0
2005-12-19 16:42:00,0.67935,0.67942,0.67935,0.67941,96599999.0
2005-12-19 16:43:00,0.67938,0.6795,0.67938,0.6795,198100000.0
2005-12-19 16:44:00,0.67945,0.67954,0.67945,0.67949,198199996.0
2005-12-19 16:45:00,0.67946,0.67953,0.67946,0.67953,164999999.0
2005-12-19 16:46:00,0.67955,0.67959,0.67954,0.67956,295799998.0
2005-12-19 16:47:00,0.67953,0.67955,0.6795,0.6795,188999999.0
2005-12-19 16:48:00,0.67956,0.67962,0.67956,0.67957,142300002.0
2005-12-19 16:49:00,0.67959,0.67963,0.67955,0.67955,160199998.0
2005-12-19 16:50:00,0.67962,0.67966,0.67959,0.67959,113400002.0
2005-12-19 16:51:00,0.67958,0.67958,0.67956,0.67957,109399998.0
2005-12-19 16:52:00,0.67961,0.67965,0.67957,0.67962,173799998.0
2005-12-19 16:53:00,0.67964,0.67968,0.67958,0.67968,192200001.0
2005-12-19 16:54:00,0.67966,0.67966,0.6796,0.6796,100899999.0
2005-12-19 16:55:00,0.67963,0.67963,0.67959,0.67959,132800001.0
2005-12-19 16:56:00,0.6796,0.67972,0.6796,0.67971,149900004.0
2005-12-19 16:57:00,0.67979,0.67981,0.67972,0.67977,204299996.0
2005-12-19 16:58:00,0.67974,0.67975,0.67969,0.67975,130400003.0
2005-12-19 16:59:00,0.67973,0.67973,0.67963,0.67968,107900003.0
2005-12-19 17:00:00,0.67964,0.67964,0.67955,0.67955,130299999.0
2005-12-19 17:01:00,0.67957,0.67967,0.67956,0.67967,289699998.0
2005-12-19 17:02:00,0.67966,0.67976,0.67966,0.67972,304699997.0
2005-12-19 17:03:00,0.67969,0.67977,0.67966,0.67974,64500002.0
2005-12-19 17:04:00,0.67981,0.67984,0.67972,0.67972,147000001.0
2005-12-19 17:05:00,0.67973,0.6798,0.67973,0.67978,151799998.0
2005-12-19 17:06:00,0.67979,0.67999,0.67979,0.67998,112600001.0
2005-12-19 17:07:00,0.67995,0.67997,0.67992,0.67995,203399999.0
2005-12-19 17:08:00,0.67993,0.67997,0.67991,0.67992,138300000.0
2005-12-19 17:09:00,0.6799,0.6799,0.67974,0.67977,96600002.0
2005-12-19 17:10:00,0.67981,0.67988,0.67975,0.67988,84000002.0
2005-12-19 17:11:00,0.67986,0.67986,0.67982,0.67985,143799997.0
2005-12-19 17:12:00,0.67981,0.67987,0.67981,0.67986,158600003.0
2005-12-19 17:13:00,0.67987,0.67992,0.6798,0.67982,178199999.0
2005-12-19 17:14:00,0.67981,0.67988,0.67977,0.67988,71700000.0
2005-12-19 17:15:00,0.67988,0.67988,0.67977,0.67982,190700003.0
2005-12-19 17:16:00,0.67987,0.67998,0.67987,0.67988,214900000.0
2005-12-19 17:17:00,0.67985,0.67996,0.67985,0.67992,104100001.0
2005-12-19 17:18:00,0.6799,0.68003,0.6799,0.68003,165800000.0
2005-12-19 17:19:00,0.68003,0.68005,0.67996,0.67997,81700000.0
2005-12-19 17:20:00,0.68001,0.68005,0.68,0.68005,93600002.0
2005-12-19 17:21:00,0.68012,0.68019,0.68009,0.68015,231899997.0
2005-12-19 17:22:00,0.68017,0.6802,0.68015,0.68015,68599997.0
2005-12-19 17:23:00,0.68014,0.68022,0.68011,0.68011,160899997.0
2005-12-19 17:24:00,0.68012,0.68012,0.67988,0.67991,225300003.0
2005-12-19 17:25:00,0.67988,0.67989,0.67981,0.67989,172999997.0
2005-12-19 17:26:00,0.67995,0.67995,0.67985,0.67986,54800000.0
2005-12-19 17:27:00,0.67982,0.67987,0.67975,0.67975,128400004.0
2005-12-19 17:28:00,0.67977,0.67978,0.67971,0.67978,182899999.0
2005-12-19 17:29:00,0.67978,0.67979,0.6797,0.6797,212100002.0
2005-12-19 17:30:00,0.67977,0.67983,0.67977,0.67977,172300003.0
2005-12-19 17:31:00,0.67977,0.67984,0.67974,0.6798,360599997.0
2005-12-19 17:32:00,0.67975,0.67975,0.67963,0.67965,124999999.0
2005-12-19 17:33:00,0.67965,0.67965,0.67948,0.67963,163600003.0
2005-12-19 17:34:00,0.67963,0.67965,0.67961,0.67962,190600000.0
2005-12-19 17:35:00,0.67966,0.67972,0.67966,0.6797,90000001.0
2005-12-19 17:36:00,0.67975,0.67994,0.67975,0.67991,171199999.0
2005-12-19 17:37:00,0.67993,0.67997,0.67991,0.67992,155600002.0
2005-12-19 17:38:00,0.67988,0.67988,0.67987,0.67987,9100000.0
2005-12-19 17:39:00,0.67984,0.67984,0.6798,0.67984,79100000.0
2005-12-19 17:40:00,0.67983,0.67985,0.67977,0.67982,216799994.0
2005-12-19 17:41:00,0.67983,0.6799,0.67976,0.6799,192000002.0
2005-12-19 17:42:00,0.67992,0.67995,0.67985,0.67985,124700002.0
2005-12-19 17:43:00,0.67994,0.67998,0.67994,0.67994,102999998.0
2005-12-19 17:44:00,0.67994,0.68,0.67991,0.67996,107900003.0
2005-12-19 17:45:00,0.67989,0.67989,0.67983,0.67987,118900002.0
2005-12-19 17:46:00,0.6799,0.6799,0.6799,0.6799,27100001.0
2005-12-19 17:47:00,0.67988,0.6799,0.67987,0.67987,100600001.0
2005-12-19 17:48:00,0.67982,0.67987,0.67982,0.67983,165800003.0
2005-12-19 17:49:00,0.67985,0.67987,0.6798,0.67985,125800000.0
2005-12-19 17:50:00,0.67976,0.67992,0.67976,0.67992,43900000.0
2005-12-19 17:51:00,0.67995,0.67997,0.67995,0.67997,14400000.0
2005-12-19 17:52:00,0.67991,0.67991,0.6799,0.6799,9600000.0
2005-12-19 17:53:00,0.67992,0.68004,0.67992,0.68004,104900002.0
2005-12-19 17:54:00,0.68017,0.68026,0.68017,0.68025,99800002.0
2005-12-19 17:55:00,0.68014,0.68019,0.68006,0.68012,174899999.0
2005-12-19 17:56:00,0.68017,0.68028,0.68017,0.68025,134700001.0
2005-12-19 17:57:00,0.68021,0.6803,0.68021,0.68027,109199997.0
2005-12-19 17:58:00,0.68029,0.68034,0.6802,0.68027,167599998.0
2005-12-19 17:59:00,0.68032,0.68049,0.68032,0.68048,201400002.0
2005-12-19 18:00:00,0.68039,0.68039,0.68019,0.68019,86900001.0
2005-12-19 18:01:00,0.68018,0.6802,0.68009,0.6801,1257499993.0
2005-12-19 18:02:00,0.68013,0.68027,0.68009,0.68019,1526899994.0
2005-12-19 18:03:00,0.6802,0.6803,0.68019,0.68025,1727400011.0
2005-12-19 18:04:00,0.68025,0.68035,0.68024,0.68033,739200004.0
2005-12-19 18:05:00,0.68028,0.68032,0.68021,0.68021,896099997.0
2005-12-19 18:06:00,0.68018,0.68022,0.68008,0.68012,2011200005.0
2005-12-19 18:07:00,0.68012,0.68028,0.68012,0.68025,1868100008.0
2005-12-19 18:08:00,0.6798,0.6799,0.6793,0.6797,867599998.0
2005-12-19 18:09:00,0.68015,0.68015,0.68006,0.68008,867599998.0
2005-12-19 18:10:00,0.6801,0.68016,0.68005,0.68005,1098199991.0
2005-12-19 18:11:00,0.68005,0.68014,0.68004,0.68013,1038800002.0
2005-12-19 18:12:00,0.68011,0.68019,0.68004,0.68005,739300000.0
2005-12-19 18:13:00,0.68004,0.68005,0.67995,0.68003,1107899995.0
2005-12-19 18:14:00,0.68007,0.68012,0.68004,0.68006,1430800005.0
2005-12-19 18:15:00,0.68,0.6801,0.68,0.6801,968800011.0
2005-12-19 18:16:00,0.68008,0.68008,0.68,0.68002,968800011.0
2005-12-19 18:17:00,0.67999,0.68007,0.67998,0.68006,838899994.0
2005-12-19 18:18:00,0.68007,0.68007,0.68,0.68005,867899995.0
2005-12-19 18:19:00,0.68004,0.68004,0.67995,0.67998,717700010.0
2005-12-19 18:20:00,0.68004,0.68025,0.68004,0.68025,480000000.0
2005-12-19 18:21:00,0.68025,0.68032,0.68013,0.68022,831000000.0
2005-12-19 18:22:00,0.68021,0.68021,0.68011,0.68018,1063400006.0
2005-12-19 18:23:00,0.6802,0.68023,0.68015,0.68023,1417600002.0
2005-12-19 18:24:00,0.68017,0.68023,0.68015,0.68017,958700002.0
2005-12-19 18:25:00,0.68017,0.68023,0.68015,0.68017,825600001.0
2005-12-19 18:26:00,0.68018,0.68018,0.68007,0.68015,1209600007.0
2005-12-19 18:27:00,0.68016,0.68018,0.68012,0.68017,650499999.0
2005-12-19 18:28:00,0.68018,0.68025,0.68012,0.68025,675600001.0
2005-12-19 18:29:00,0.68023,0.68025,0.68015,0.6802,1163600004.0
2005-12-19 18:30:00,0.6802,0.68026,0.68016,0.68026,778900000.0
2005-12-19 18:31:00,0.68024,0.68024,0.68009,0.68013,484900003.0
2005-12-19 18:32:00,0.68014,0.68014,0.68002,0.68005,643600008.0
2005-12-19 18:33:00,0.68008,0.68014,0.68004,0.68014,911599998.0
2005-12-19 18:34:00,0.68013,0.68019,0.6801,0.68015,1019200002.0
2005-12-19 18:35:00,0.68015,0.6802,0.68011,0.68013,433700008.0
2005-12-19 18:36:00,0.68012,0.68022,0.68011,0.68012,236799994.0
2005-12-19 18:37:00,0.6801,0.68021,0.6801,0.6802,445899995.0
2005-12-19 18:38:00,0.68019,0.68027,0.68018,0.68018,268400003.0
2005-12-19 18:39:00,0.68019,0.68019,0.68009,0.68009,428399997.0
2005-12-19 18:40:00,0.68012,0.68016,0.68009,0.68012,447399998.0
2005-12-19 18:41:00,0.68014,0.68031,0.68014,0.68031,905399996.0
2005-12-19 18:42:00,0.68031,0.68032,0.6802,0.68022,395399999.0
2005-12-19 18:43:00,0.68018,0.68025,0.68017,0.68023,318699997.0
2005-12-19 18:44:00,0.68024,0.68026,0.68016,0.68017,756699990.0
2005-12-19 18:45:00,0.6802,0.6803,0.6802,0.68021,469799999.0
2005-12-19 18:46:00,0.68031,0.68038,0.68031,0.68038,107000000.0
2005-12-19 18:47:00,0.68045,0.68048,0.6804,0.68042,161900002.0
2005-12-19 18:48:00,0.68037,0.68042,0.6803,0.68039,385799997.0
2005-12-19 18:49:00,0.68035,0.68043,0.68035,0.6804,85200002.0
2005-12-19 18:50:00,0.68038,0.68041,0.68037,0.6804,113800001.0
2005-12-19 18:51:00,0.68038,0.68038,0.68029,0.6803,318100000.0
2005-12-19 18:52:00,0.68032,0.68038,0.68031,0.68035,332000006.0
2005-12-19 18:53:00,0.68034,0.68034,0.68023,0.68025,811599995.0
2005-12-19 18:54:00,0.6803,0.6803,0.68017,0.68017,211100003.0
2005-12-19 18:55:00,0.68014,0.68026,0.68014,0.68016,501900007.0
2005-12-19 18:56:00,0.68012,0.68016,0.68009,0.68009,510900006.0
2005-12-19 18:57:00,0.68008,0.68008,0.67998,0.67998,380400000.0
2005-12-19 18:58:00,0.67995,0.68002,0.67992,0.67992,967500000.0
2005-12-19 18:59:00,0.6799,0.68003,0.67982,0.67982,778500005.0
2005-12-19 19:00:00,0.6798,0.67998,0.6798,0.67998,459600003.0
2005-12-19 19:01:00,0.67999,0.68003,0.67998,0.68003,167900003.0
2005-12-19 19:02:00,0.68005,0.6801,0.68,0.68008,488200003.0
2005-12-19 19:03:00,0.68011,0.68024,0.6801,0.68012,434999999.0
2005-12-19 19:04:00,0.68015,0.68024,0.68015,0.6802,315799995.0
2005-12-19 19:05:00,0.68019,0.68019,0.68011,0.68015,316599996.0
2005-12-19 19:06:00,0.68008,0.68016,0.68007,0.68007,593000002.0
2005-12-19 19:07:00,0.6801,0.6801,0.67989,0.67989,355899999.0
2005-12-19 19:08:00,0.6799,0.6799,0.67949,0.67967,749999995.0
2005-12-19 19:09:00,0.67973,0.68007,0.67973,0.67997,645600001.0
2005-12-19 19:10:00,0.67997,0.67998,0.67987,0.67998,334299999.0
2005-12-19 19:11:00,0.67995,0.68005,0.67995,0.68004,132300003.0
2005-12-19 19:12:00,0.68002,0.68014,0.68002,0.68013,133900000.0
2005-12-19 19:13:00,0.6801,0.68015,0.68007,0.6801,421999998.0
2005-12-19 19:14:00,0.6801,0.6801,0.67999,0.68003,325999999.0
2005-12-19 19:15:00,0.68005,0.68013,0.68,0.68006,578599991.0
2005-12-19 19:16:00,0.6801,0.68015,0.6801,0.68015,159700001.0
2005-12-19 19:17:00,0.68015,0.68018,0.68012,0.68018,279699997.0
2005-12-19 19:18:00,0.68018,0.6802,0.68017,0.68019,368199998.0
2005-12-19 19:19:00,0.68017,0.68028,0.68016,0.68028,419599995.0
2005-12-19 19:20:00,0.6803,0.68043,0.6803,0.6804,302299997.0
2005-12-19 19:21:00,0.68042,0.68044,0.68037,0.68039,239099997.0
2005-12-19 19:22:00,0.6804,0.68042,0.68032,0.68032,400400007.0
2005-12-19 19:23:00,0.68029,0.68036,0.68029,0.68035,388400004.0
2005-12-19 19:24:00,0.68035,0.68038,0.68035,0.68038,97699999.0
2005-12-19 19:25:00,0.68036,0.68036,0.68028,0.68033,120800002.0
2005-12-19 19:26:00,0.68027,0.68034,0.68024,0.68027,491499999.0
2005-12-19 19:27:00,0.68027,0.68038,0.68027,0.68038,889799998.0
2005-12-19 19:28:00,0.68037,0.68044,0.68037,0.68044,407499999.0
2005-12-19 19:29:00,0.6804,0.6804,0.68035,0.6804,417700000.0
2005-12-19 19:30:00,0.6804,0.68049,0.68039,0.68045,701299997.0
2005-12-19 19:31:00,0.68047,0.68053,0.68044,0.68046,814799999.0
2005-12-19 19:32:00,0.68047,0.68047,0.68043,0.68047,321699997.0
2005-12-19 19:33:00,0.68042,0.68044,0.68037,0.68043,142900002.0
2005-12-19 19:34:00,0.68045,0.68057,0.68045,0.68057,458399994.0
2005-12-19 19:35:00,0.6806,0.68065,0.68056,0.6806,507399993.0
2005-12-19 19:36:00,0.68066,0.68073,0.68064,0.68073,656999996.0
2005-12-19 19:37:00,0.68075,0.68082,0.68074,0.68077,342899997.0
2005-12-19 19:38:00,0.68075,0.68079,0.68073,0.68073,327200003.0
2005-12-19 19:39:00,0.6807,0.68075,0.68068,0.68074,784399990.0
2005-12-19 19:40:00,0.68072,0.68084,0.68072,0.68077,674300000.0
2005-12-19 19:41:00,0.6808,0.68097,0.6808,0.68088,623599998.0
2005-12-19 19:42:00,0.68091,0.68103,0.68091,0.68103,273799999.0
2005-12-19 19:43:00,0.68103,0.68113,0.68101,0.68112,169099999.0
2005-12-19 19:44:00,0.6811,0.68117,0.68104,0.68112,343800001.0
2005-12-19 19:45:00,0.68119,0.68121,0.68108,0.68108,275099999.0
2005-12-19 19:46:00,0.68113,0.6812,0.68113,0.68116,101099999.0
2005-12-19 19:47:00,0.68114,0.68129,0.68111,0.68124,191600001.0
2005-12-19 19:48:00,0.68123,0.68127,0.68117,0.68117,103099999.0
2005-12-19 19:49:00,0.68112,0.68112,0.68107,0.68107,215200002.0
2005-12-19 19:50:00,0.68103,0.68103,0.68095,0.681,355499998.0
2005-12-19 19:51:00,0.68095,0.68097,0.6809,0.6809,363400001.0
2005-12-19 19:52:00,0.6809,0.68094,0.68077,0.68077,269199999.0
2005-12-19 19:53:00,0.68071,0.68075,0.68066,0.68072,99999999.0
2005-12-19 19:54:00,0.68074,0.68077,0.68064,0.68074,205900004.0
2005-12-19 19:55:00,0.6808,0.6808,0.6807,0.68072,47800000.0
2005-12-19 19:56:00,0.68071,0.68073,0.68067,0.68067,113299997.0
2005-12-19 19:57:00,0.68066,0.6807,0.68063,0.68068,614600005.0
2005-12-19 19:58:00,0.68068,0.6807,0.68058,0.68058,294999998.0
2005-12-19 19:59:00,0.68058,0.68068,0.68058,0.68066,470000003.0
2005-12-19 20:00:00,0.68074,0.68074,0.68068,0.68072,123300003.0
2005-12-19 20:01:00,0.68071,0.68076,0.68067,0.68072,406500004.0
2005-12-19 20:02:00,0.68074,0.68075,0.68067,0.68067,200899999.0
2005-12-19 20:03:00,0.68071,0.68079,0.68071,0.68079,123499999.0
2005-12-19 20:04:00,0.68078,0.68078,0.68068,0.68071,196600006.0
2005-12-19 20:05:00,0.68068,0.68068,0.68044,0.68044,127800000.0
2005-12-19 20:06:00,0.68042,0.68048,0.68042,0.68043,88200000.0
2005-12-19 20:07:00,0.68043,0.68089,0.68043,0.68089,82100001.0
2005-12-19 20:08:00,0.681,0.68114,0.68099,0.68105,584899993.0
2005-12-19 20:09:00,0.68101,0.68101,0.68092,0.68099,237399998.0
2005-12-19 20:10:00,0.68098,0.68098,0.68093,0.68098,164400000.0
2005-12-19 20:11:00,0.68097,0.681,0.68093,0.68093,239299997.0
2005-12-19 20:12:00,0.68089,0.68089,0.68077,0.68082,1039300004.0
2005-12-19 20:13:00,0.68075,0.6808,0.68064,0.6808,329699999.0
2005-12-19 20:14:00,0.68085,0.68085,0.68083,0.68083,305199998.0
2005-12-19 20:15:00,0.68083,0.68083,0.68074,0.68077,934400003.0
2005-12-19 20:16:00,0.6808,0.6808,0.68073,0.68078,428900004.0
2005-12-19 20:17:00,0.68079,0.68083,0.68078,0.68083,80599999.0
2005-12-19 20:18:00,0.68085,0.68085,0.68082,0.68082,428999996.0
2005-12-19 20:19:00,0.68081,0.68081,0.68072,0.68072,670199998.0
2005-12-19 20:20:00,0.68073,0.68082,0.6807,0.68074,317000003.0
2005-12-19 20:21:00,0.68075,0.68082,0.68075,0.68082,62400003.0
2005-12-19 20:22:00,0.68083,0.68089,0.68082,0.68089,60599999.0
2005-12-19 20:23:00,0.68097,0.68105,0.68095,0.68104,593000004.0
2005-12-19 20:24:00,0.68098,0.681,0.68092,0.68092,375000002.0
2005-12-19 20:25:00,0.68089,0.68094,0.68085,0.68085,482700007.0
2005-12-19 20:26:00,0.68084,0.68098,0.68077,0.68082,782200006.0
2005-12-19 20:27:00,0.68079,0.68084,0.68078,0.68084,500699997.0
2005-12-19 20:28:00,0.68088,0.68088,0.68082,0.68085,578500002.0
2005-12-19 20:29:00,0.68086,0.68086,0.68064,0.68064,690199998.0
2005-12-19 20:30:00,0.68065,0.68081,0.68065,0.68076,1721300010.0
2005-12-19 20:31:00,0.68076,0.68079,0.68067,0.6807,1077699996.0
2005-12-19 20:32:00,0.68073,0.68083,0.6807,0.6808,1768800005.0
2005-12-19 20:33:00,0.6808,0.68087,0.6808,0.68085,338000003.0
2005-12-19 20:34:00,0.68082,0.68086,0.68076,0.68077,332399999.0
2005-12-19 20:35:00,0.6808,0.68085,0.68078,0.68085,319800001.0
2005-12-19 20:36:00,0.68087,0.68088,0.68084,0.68087,200299999.0
2005-12-19 20:37:00,0.68087,0.68099,0.68087,0.6809,624500004.0
2005-12-19 20:38:00,0.68084,0.68093,0.6808,0.6808,790500005.0
2005-12-19 20:39:00,0.6808,0.68087,0.6808,0.68084,369299997.0
2005-12-19 20:40:00,0.68085,0.68092,0.68085,0.68088,536899986.0
2005-12-19 20:41:00,0.6809,0.68097,0.68085,0.6809,327100003.0
2005-12-19 20:42:00,0.68093,0.68102,0.68093,0.68102,172100003.0
2005-12-19 20:43:00,0.68107,0.68115,0.68107,0.68109,499800005.0
2005-12-19 20:44:00,0.68114,0.68114,0.68107,0.68108,1119800009.0
2005-12-19 20:45:00,0.68108,0.6811,0.68105,0.68107,297199998.0
2005-12-19 20:46:00,0.6811,0.6811,0.68102,0.68107,259899997.0
2005-12-19 20:47:00,0.68108,0.68111,0.68104,0.68107,711800004.0
2005-12-19 20:48:00,0.68105,0.68113,0.68102,0.68105,823099994.0
2005-12-19 20:49:00,0.68107,0.68109,0.68104,0.68105,287900002.0
2005-12-19 20:50:00,0.68104,0.68104,0.68094,0.68098,1469400001.0
2005-12-19 20:51:00,0.68096,0.68096,0.68085,0.68092,404300006.0
2005-12-19 20:52:00,0.68091,0.68091,0.68066,0.68072,496600000.0
2005-12-19 20:53:00,0.68075,0.68078,0.68069,0.68072,806900001.0
2005-12-19 20:54:00,0.68075,0.68075,0.68067,0.68075,478799998.0
2005-12-19 20:55:00,0.68075,0.68075,0.6807,0.68073,450099999.0
2005-12-19 20:56:00,0.68073,0.68074,0.68061,0.68065,1186600006.0
2005-12-19 20:57:00,0.68067,0.68074,0.68065,0.6807,1176399995.0
2005-12-19 20:58:00,0.68071,0.68088,0.68071,0.68085,799499999.0
2005-12-19 20:59:00,0.68087,0.68091,0.6808,0.68085,1354599997.0
2005-12-19 21:00:00,0.68088,0.68093,0.68085,0.68093,1711200000.0
2005-12-19 21:01:00,0.68092,0.68102,0.6809,0.68098,1141999992.0
2005-12-19 21:02:00,0.68099,0.681,0.68092,0.681,482700004.0
2005-12-19 21:03:00,0.68103,0.68112,0.68102,0.68107,618300004.0
2005-12-19 21:04:00,0.68107,0.68107,0.681,0.68106,582999993.0
2005-12-19 21:05:00,0.68104,0.68109,0.68098,0.68106,934100007.0
2005-12-19 21:06:00,0.6811,0.68113,0.68106,0.68106,444100000.0
2005-12-19 21:07:00,0.68105,0.68113,0.68105,0.68109,232000000.0
2005-12-19 21:08:00,0.68109,0.68116,0.68108,0.68108,99600000.0
2005-12-19 21:09:00,0.68115,0.68117,0.6811,0.68111,459600001.0
2005-12-19 21:10:00,0.6811,0.68112,0.68108,0.6811,175700001.0
2005-12-19 21:11:00,0.68111,0.68114,0.6811,0.6811,230800000.0
2005-12-19 21:12:00,0.68107,0.6811,0.68107,0.6811,41300001.0
2005-12-19 21:13:00,0.68112,0.68116,0.68108,0.68108,465600002.0
2005-12-19 21:14:00,0.68109,0.68109,0.68101,0.68106,718800002.0
2005-12-19 21:15:00,0.6811,0.68115,0.68108,0.68115,371499999.0
2005-12-19 21:16:00,0.68113,0.6812,0.68111,0.6812,341500004.0
2005-12-19 21:17:00,0.6812,0.68131,0.68119,0.68131,152699998.0
2005-12-19 21:18:00,0.68128,0.68128,0.6812,0.68121,134199998.0
2005-12-19 21:19:00,0.68118,0.68125,0.68116,0.68116,462299996.0
2005-12-19 21:20:00,0.68122,0.68126,0.68119,0.68122,1197499992.0
2005-12-19 21:21:00,0.68124,0.68124,0.68118,0.6812,325000001.0
2005-12-19 21:22:00,0.68125,0.68131,0.68124,0.68131,749700000.0
2005-12-19 21:23:00,0.6813,0.6813,0.68127,0.68127,9500000.0
2005-12-19 21:24:00,0.68132,0.68135,0.68132,0.68134,183599999.0
2005-12-19 21:25:00,0.6813,0.6813,0.68119,0.68127,208900000.0
2005-12-19 21:26:00,0.68132,0.68137,0.68132,0.68135,86899999.0
2005-12-19 21:27:00,0.68141,0.68142,0.68134,0.68138,125800001.0
2005-12-19 21:28:00,0.6814,0.68142,0.68135,0.68138,288200000.0
2005-12-19 21:29:00,0.6814,0.68144,0.6814,0.68143,71700002.0
2005-12-19 21:30:00,0.68142,0.68145,0.68142,0.68144,214299998.0
2005-12-19 21:31:00,0.68142,0.68144,0.68137,0.68138,173300000.0
2005-12-19 21:32:00,0.68138,0.68145,0.68138,0.68144,675100003.0
2005-12-19 21:33:00,0.68148,0.68161,0.68146,0.68152,510900000.0
2005-12-19 21:34:00,0.68148,0.68148,0.68139,0.68139,520099994.0
2005-12-19 21:35:00,0.6814,0.68144,0.68134,0.68135,252599993.0
2005-12-19 21:36:00,0.68134,0.68138,0.68134,0.68134,84099998.0
2005-12-19 21:37:00,0.6814,0.6814,0.68138,0.6814,180400000.0
2005-12-19 21:38:00,0.6814,0.68146,0.68138,0.68142,119000000.0
2005-12-19 21:39:00,0.68134,0.6814,0.68134,0.68135,167000001.0
2005-12-19 21:40:00,0.68127,0.68135,0.68127,0.68127,201700001.0
2005-12-19 21:41:00,0.68129,0.68132,0.68127,0.68127,62900000.0
2005-12-19 21:42:00,0.6812,0.68124,0.68119,0.68124,132299998.0
2005-12-19 21:43:00,0.68123,0.6813,0.68122,0.68123,273600002.0
2005-12-19 21:44:00,0.68123,0.68125,0.68122,0.68125,463300000.0
2005-12-19 21:45:00,0.68123,0.68123,0.68113,0.68113,48300000.0
2005-12-19 21:46:00,0.68107,0.6811,0.68091,0.681,472000000.0
2005-12-19 21:47:00,0.681,0.68105,0.68099,0.681,216999996.0
2005-12-19 21:48:00,0.68102,0.68102,0.68095,0.68097,176599999.0
2005-12-19 21:49:00,0.681,0.68107,0.681,0.68107,154099999.0
2005-12-19 21:50:00,0.68107,0.6811,0.68104,0.6811,126699999.0
2005-12-19 21:51:00,0.68108,0.68108,0.68102,0.68102,120800001.0
2005-12-19 21:52:00,0.68098,0.68108,0.68098,0.68104,129300001.0
2005-12-19 21:53:00,0.68109,0.68109,0.68105,0.68107,125500004.0
2005-12-19 21:54:00,0.68107,0.68107,0.68099,0.68107,206899999.0
2005-12-19 21:55:00,0.68108,0.6811,0.68105,0.68105,140199997.0
2005-12-19 21:56:00,0.68108,0.68109,0.68099,0.68099,192299997.0
2005-12-19 21:57:00,0.681,0.681,0.6809,0.6809,279899999.0
2005-12-19 21:58:00,0.68089,0.68103,0.68089,0.68103,109600002.0
2005-12-19 21:59:00,0.68105,0.68115,0.68099,0.68115,428199997.0
2005-12-19 22:00:00,0.68119,0.68119,0.68109,0.68113,219700000.0
2005-12-19 22:01:00,0.68115,0.68117,0.6811,0.6811,216699999.0
2005-12-19 22:02:00,0.6811,0.6811,0.681,0.681,323900002.0
2005-12-19 22:03:00,0.68102,0.68107,0.68102,0.68102,344999998.0
2005-12-19 22:04:00,0.68104,0.68113,0.68099,0.68108,304500001.0
2005-12-19 22:05:00,0.68105,0.6811,0.68105,0.68108,108600000.0
2005-12-19 22:06:00,0.6811,0.6811,0.68107,0.68108,186799997.0
2005-12-19 22:07:00,0.68105,0.68114,0.68105,0.68114,128800001.0
2005-12-19 22:08:00,0.68113,0.68117,0.68109,0.6811,301499993.0
2005-12-19 22:09:00,0.68112,0.68115,0.6811,0.68115,188300002.0
2005-12-19 22:10:00,0.68113,0.68118,0.6811,0.6811,87700000.0
2005-12-19 22:11:00,0.68111,0.68113,0.68109,0.68112,131000000.0
2005-12-19 22:12:00,0.68114,0.68119,0.68113,0.68117,339000001.0
2005-12-19 22:13:00,0.68114,0.68114,0.68111,0.68112,72500000.0
2005-12-19 22:14:00,0.68108,0.68108,0.68103,0.68103,166800002.0
2005-12-19 22:15:00,0.68105,0.68106,0.68096,0.68097,540000001.0
2005-12-19 22:16:00,0.68097,0.68102,0.68095,0.68102,582199992.0
2005-12-19 22:17:00,0.68106,0.68106,0.68101,0.68106,128699999.0
2005-12-19 22:18:00,0.68109,0.68109,0.68105,0.68105,33400000.0
2005-12-19 22:19:00,0.68106,0.68108,0.68104,0.68107,234700001.0
2005-12-19 22:20:00,0.68108,0.68112,0.68107,0.68112,222200001.0
2005-12-19 22:21:00,0.68113,0.68117,0.68113,0.68114,425800008.0
2005-12-19 22:22:00,0.68117,0.6812,0.68115,0.68115,371500000.0
2005-12-19 22:23:00,0.6811,0.6812,0.68104,0.68104,352800001.0
2005-12-19 22:24:00,0.68105,0.6811,0.68102,0.68107,258099999.0
2005-12-19 22:25:00,0.68105,0.6811,0.68105,0.6811,259999999.0
2005-12-19 22:26:00,0.68107,0.68107,0.68102,0.68102,376700000.0
2005-12-19 22:27:00,0.681,0.681,0.68096,0.68097,122000002.0
2005-12-19 22:28:00,0.681,0.68105,0.681,0.68104,220800003.0
2005-12-19 22:29:00,0.6811,0.6811,0.68105,0.68105,279499997.0
2005-12-19 22:30:00,0.68109,0.68114,0.68109,0.68112,57800001.0
2005-12-19 22:31:00,0.68112,0.68112,0.68106,0.68106,123100002.0
2005-12-19 22:32:00,0.68109,0.68112,0.68105,0.68105,257199997.0
2005-12-19 22:33:00,0.68105,0.68108,0.68105,0.68108,72500001.0
2005-12-19 22:34:00,0.6811,0.68115,0.6811,0.68115,333199998.0
2005-12-19 22:35:00,0.68115,0.68118,0.6811,0.68118,173400002.0
2005-12-19 22:36:00,0.68121,0.68125,0.68114,0.68114,127099999.0
2005-12-19 22:37:00,0.68112,0.68119,0.68106,0.68106,293100004.0
2005-12-19 22:38:00,0.68108,0.68108,0.68107,0.68107,85499998.0
2005-12-19 22:39:00,0.68107,0.68108,0.68105,0.68107,406599997.0
2005-12-19 22:40:00,0.68105,0.68107,0.68103,0.68105,324100001.0
2005-12-19 22:41:00,0.68105,0.68117,0.68105,0.68117,325499999.0
2005-12-19 22:42:00,0.68111,0.68116,0.68108,0.68108,173700002.0
2005-12-19 22:43:00,0.68109,0.6811,0.68109,0.6811,32600000.0
2005-12-19 22:44:00,0.68117,0.68123,0.68117,0.68123,133000001.0
2005-12-19 22:45:00,0.68126,0.68126,0.68118,0.6812,56400000.0
2005-12-19 22:46:00,0.68122,0.6813,0.68122,0.68125,150799998.0
2005-12-19 22:47:00,0.68125,0.68127,0.68115,0.68117,234799997.0
2005-12-19 22:48:00,0.68115,0.6812,0.68105,0.68107,319899999.0
2005-12-19 22:49:00,0.68118,0.68118,0.6811,0.6811,209399995.0
2005-12-19 22:50:00,0.68113,0.68115,0.68112,0.68112,137999998.0
2005-12-19 22:51:00,0.68113,0.68113,0.6811,0.68113,91000001.0
2005-12-19 22:52:00,0.68111,0.68111,0.68107,0.68109,121899999.0
2005-12-19 22:53:00,0.68109,0.68116,0.68107,0.68113,146399998.0
2005-12-19 22:54:00,0.68115,0.68125,0.68115,0.68122,80800000.0
2005-12-19 22:55:00,0.68121,0.68121,0.68117,0.68119,92000002.0
2005-12-19 22:56:00,0.68121,0.68121,0.68115,0.68115,103799999.0
2005-12-19 22:57:00,0.68112,0.68117,0.68112,0.68117,286300003.0
2005-12-19 22:58:00,0.68117,0.6812,0.68109,0.68112,285100000.0
2005-12-19 22:59:00,0.68107,0.6811,0.68092,0.68092,351500000.0
2005-12-19 23:00:00,0.68074,0.68111,0.68074,0.68107,209800000.0
2005-12-19 23:01:00,0.68107,0.68107,0.68107,0.68107,35099998.0
2005-12-19 23:02:00,0.68105,0.6811,0.68105,0.68107,119000002.0
2005-12-19 23:03:00,0.6811,0.6811,0.68104,0.68105,162800001.0
2005-12-19 23:04:00,0.68107,0.68109,0.68102,0.68103,94199997.0
2005-12-19 23:05:00,0.68102,0.68102,0.68099,0.68101,115600003.0
2005-12-19 23:06:00,0.681,0.681,0.68095,0.68095,192500002.0
2005-12-19 23:07:00,0.68097,0.68097,0.68089,0.6809,88100002.0
2005-12-19 23:08:00,0.68086,0.68093,0.68086,0.68092,129499996.0
2005-12-19 23:09:00,0.68095,0.681,0.68087,0.68092,231300000.0
2005-12-19 23:10:00,0.68089,0.68094,0.68089,0.68094,84200001.0
2005-12-19 23:11:00,0.68098,0.68098,0.6809,0.68092,261900000.0
2005-12-19 23:12:00,0.68092,0.68097,0.6809,0.68095,116800001.0
2005-12-19 23:13:00,0.68087,0.6809,0.68087,0.6809,198600004.0
2005-12-19 23:14:00,0.68089,0.68094,0.68088,0.68092,80700000.0
2005-12-19 23:15:00,0.68091,0.68093,0.68085,0.68086,72500002.0
2005-12-19 23:16:00,0.68085,0.68085,0.6808,0.68085,187500001.0
2005-12-19 23:17:00,0.6809,0.68093,0.68085,0.68093,124599999.0
2005-12-19 23:18:00,0.68088,0.68105,0.68085,0.68105,221000007.0
2005-12-19 23:19:00,0.68103,0.6811,0.68101,0.6811,71500002.0
2005-12-19 23:20:00,0.68116,0.68125,0.68116,0.68121,137599999.0
2005-12-19 23:21:00,0.68119,0.68124,0.68119,0.68122,27500001.0
2005-12-19 23:22:00,0.68128,0.68128,0.68128,0.68128,4800000.0
2005-12-19 23:23:00,0.68124,0.68124,0.68112,0.68118,98100000.0
2005-12-19 23:24:00,0.68116,0.68119,0.6811,0.68119,138199999.0
2005-12-19 23:25:00,0.68118,0.68124,0.68116,0.6812,125099999.0
2005-12-19 23:26:00,0.68117,0.68119,0.68115,0.68116,126900002.0
2005-12-19 23:27:00,0.68112,0.68112,0.68112,0.68112,69500000.0
2005-12-19 23:28:00,0.68114,0.68114,0.68109,0.68109,39099999.0
2005-12-19 23:29:00,0.68099,0.6811,0.68094,0.68094,163600004.0
2005-12-19 23:30:00,0.68093,0.68099,0.68091,0.68093,163100000.0
2005-12-19 23:31:00,0.68095,0.68098,0.68088,0.6809,116500002.0
2005-12-19 23:32:00,0.68094,0.68095,0.68091,0.68095,82900002.0
2005-12-19 23:33:00,0.681,0.681,0.68094,0.681,117500000.0
2005-12-19 23:34:00,0.681,0.681,0.68095,0.68097,127200000.0
2005-12-19 23:35:00,0.68103,0.68106,0.681,0.68101,67400002.0
2005-12-19 23:36:00,0.68097,0.68097,0.68095,0.68095,31099999.0
2005-12-19 23:37:00,0.68096,0.68101,0.68091,0.68098,181200003.0
2005-12-19 23:38:00,0.68095,0.68102,0.68081,0.68081,154300000.0
2005-12-19 23:39:00,0.68079,0.68085,0.68075,0.68081,178099998.0
2005-12-19 23:40:00,0.68076,0.68076,0.68072,0.68072,20600000.0
2005-12-19 23:41:00,0.68068,0.68068,0.68064,0.68064,153399996.0
2005-12-19 23:42:00,0.68067,0.68067,0.68067,0.68067,12700000.0
2005-12-19 23:43:00,0.68071,0.68072,0.68068,0.68072,37400000.0
2005-12-19 23:44:00,0.68079,0.68083,0.68073,0.68081,146800000.0
2005-12-19 23:45:00,0.6808,0.68083,0.68077,0.68081,39200001.0
2005-12-19 23:46:00,0.68088,0.68088,0.68081,0.68088,287399998.0
2005-12-19 23:47:00,0.6809,0.68092,0.68085,0.6809,140000003.0
2005-12-19 23:48:00,0.68091,0.68095,0.68091,0.68091,57400000.0
2005-12-19 23:49:00,0.68094,0.68099,0.68094,0.68099,55799999.0
2005-12-19 23:50:00,0.68101,0.68107,0.68101,0.68105,179800000.0
2005-12-19 23:51:00,0.68107,0.68107,0.68103,0.68103,35300000.0
2005-12-19 23:52:00,0.68105,0.68112,0.68105,0.68108,50900000.0
2005-12-19 23:53:00,0.68102,0.68106,0.681,0.68102,148099997.0
2005-12-19 23:54:00,0.68107,0.68107,0.68097,0.68099,169799995.0
2005-12-19 23:55:00,0.68104,0.68104,0.68098,0.68104,118999999.0
2005-12-19 23:56:00,0.68102,0.68102,0.68088,0.68088,137299997.0
2005-12-19 23:57:00,0.68091,0.68096,0.6809,0.68092,186100001.0
2005-12-19 23:58:00,0.68096,0.681,0.68068,0.68092,154400002.0
2005-12-19 23:59:00,0.68092,0.68095,0.68092,0.68093,75400002.0
2005-12-20 00:00:00,0.68092,0.68097,0.6809,0.6809,213300004.0
2005-12-20 00:01:00,0.68073,0.68073,0.68051,0.68065,44200000.0
2005-12-20 00:02:00,0.68045,0.68074,0.68045,0.68061,109100000.0
2005-12-20 00:03:00,0.68063,0.6807,0.68049,0.6807,135800001.0
2005-12-20 00:04:00,0.6805,0.68082,0.6805,0.68074,115900002.0
2005-12-20 00:05:00,0.68075,0.68079,0.68044,0.68061,190100002.0
2005-12-20 00:06:00,0.68041,0.68066,0.6804,0.68066,170599999.0
2005-12-20 00:07:00,0.68077,0.68081,0.68048,0.68056,186599998.0
2005-12-20 00:08:00,0.68041,0.68074,0.68041,0.68056,227499999.0
2005-12-20 00:09:00,0.6805,0.68078,0.68046,0.68062,139600002.0
2005-12-20 00:10:00,0.6807,0.68081,0.68054,0.68067,191799998.0
2005-12-20 00:11:00,0.68068,0.68078,0.6806,0.68066,171299999.0
2005-12-20 00:12:00,0.6807,0.68081,0.68039,0.68039,227800000.0
2005-12-20 00:13:00,0.68062,0.68067,0.68038,0.68058,181600001.0
2005-12-20 00:14:00,0.68023,0.68069,0.68019,0.68065,207799998.0
2005-12-20 00:15:00,0.6804,0.68061,0.68036,0.68054,86900000.0
2005-12-20 00:16:00,0.68048,0.68058,0.68041,0.68056,109200002.0
2005-12-20 00:17:00,0.68078,0.68079,0.68042,0.68044,182699998.0
2005-12-20 00:18:00,0.6803,0.68071,0.6803,0.68063,78900001.0
2005-12-20 00:19:00,0.6806,0.68082,0.68053,0.68055,104799999.0
2005-12-20 00:20:00,0.68057,0.68076,0.68046,0.68061,94200002.0
2005-12-20 00:21:00,0.6807,0.68073,0.6805,0.68052,129200000.0
2005-12-20 00:22:00,0.68029,0.68084,0.68029,0.68084,211300002.0
2005-12-20 00:23:00,0.68078,0.68094,0.68064,0.6808,211600000.0
2005-12-20 00:24:00,0.68067,0.68081,0.68051,0.68066,197699995.0
2005-12-20 00:25:00,0.6805,0.6808,0.68045,0.68076,213799999.0
2005-12-20 00:26:00,0.68045,0.68066,0.68045,0.68065,114799999.0
2005-12-20 00:27:00,0.68059,0.68062,0.68037,0.68055,296299999.0
2005-12-20 00:28:00,0.6807,0.68074,0.68042,0.68042,180399999.0
2005-12-20 00:29:00,0.68055,0.68073,0.68044,0.68055,70500000.0
2005-12-20 00:30:00,0.68048,0.68072,0.68037,0.68069,183400001.0
2005-12-20 00:31:00,0.68088,0.68093,0.68066,0.6808,173299996.0
2005-12-20 00:32:00,0.68094,0.68094,0.68086,0.68089,203399999.0
2005-12-20 00:33:00,0.6808,0.68093,0.6808,0.68093,98000000.0
2005-12-20 00:34:00,0.6809,0.68098,0.6809,0.68098,100500001.0
2005-12-20 00:35:00,0.68094,0.68102,0.68093,0.68102,183000000.0
2005-12-20 00:36:00,0.68094,0.68094,0.68091,0.68091,62400002.0
2005-12-20 00:37:00,0.6809,0.68091,0.68085,0.68091,125200002.0
2005-12-20 00:38:00,0.6809,0.6809,0.68089,0.68089,50300002.0
2005-12-20 00:39:00,0.68086,0.68092,0.68086,0.68087,180900000.0
2005-12-20 00:40:00,0.68088,0.68098,0.68088,0.68093,46200000.0
2005-12-20 00:41:00,0.68095,0.68103,0.68093,0.68097,192200002.0
2005-12-20 00:42:00,0.68092,0.68098,0.68092,0.68092,156699997.0
2005-12-20 00:43:00,0.68088,0.68092,0.68088,0.68092,27900000.0
2005-12-20 00:44:00,0.68095,0.68098,0.68089,0.68091,104600002.0
2005-12-20 00:45:00,0.68092,0.68093,0.68085,0.68085,76900001.0
2005-12-20 00:46:00,0.68085,0.68085,0.68076,0.68079,166400000.0
2005-12-20 00:47:00,0.68078,0.6808,0.68078,0.68078,58099999.0
2005-12-20 00:48:00,0.68073,0.68075,0.68073,0.68073,118600001.0
2005-12-20 00:49:00,0.68079,0.6808,0.68072,0.68072,105300002.0
2005-12-20 00:50:00,0.68072,0.68072,0.68062,0.68062,82799998.0
2005-12-20 00:51:00,0.68069,0.68076,0.68061,0.68076,161500000.0
2005-12-20 00:52:00,0.68075,0.6808,0.68068,0.68068,238199996.0
2005-12-20 00:53:00,0.68069,0.68072,0.68063,0.68072,151699997.0
2005-12-20 00:54:00,0.68071,0.68073,0.68069,0.68069,92199999.0
2005-12-20 00:55:00,0.68071,0.68073,0.68069,0.68069,97700000.0
2005-12-20 00:56:00,0.68065,0.68074,0.68065,0.68071,81899998.0
2005-12-20 00:57:00,0.68072,0.68073,0.68067,0.68067,110399999.0
2005-12-20 00:58:00,0.68069,0.68077,0.68069,0.68071,80900001.0
2005-12-20 00:59:00,0.68067,0.6807,0.68067,0.6807,24800000.0
2005-12-20 01:00:00,0.68067,0.6807,0.68067,0.6807,44000000.0
2005-12-20 01:01:00,0.6807,0.6807,0.68065,0.68065,75500000.0
2005-12-20 01:02:00,0.68068,0.68068,0.68067,0.68067,14300000.0
2005-12-20 01:03:00,0.68067,0.68076,0.68067,0.68076,262199995.0
2005-12-20 01:04:00,0.68073,0.68075,0.68069,0.68073,105900000.0
2005-12-20 01:05:00,0.68068,0.6807,0.68065,0.6807,140200003.0
2005-12-20 01:06:00,0.68071,0.68072,0.68065,0.68069,71799999.0
2005-12-20 01:07:00,0.6807,0.68076,0.68067,0.68067,85299999.0
2005-12-20 01:08:00,0.6807,0.68081,0.6807,0.6808,201600001.0
2005-12-20 01:09:00,0.68085,0.68085,0.68076,0.68078,173200000.0
2005-12-20 01:10:00,0.6808,0.68083,0.68071,0.68071,234600004.0
2005-12-20 01:11:00,0.68076,0.68084,0.68075,0.68084,107800001.0
2005-12-20 01:12:00,0.68085,0.68099,0.68085,0.68099,188999999.0
2005-12-20 01:13:00,0.681,0.681,0.68089,0.68089,215499997.0
2005-12-20 01:14:00,0.68088,0.68092,0.68087,0.68089,163100000.0
2005-12-20 01:15:00,0.68082,0.68084,0.68076,0.68076,111100001.0
2005-12-20 01:16:00,0.68076,0.68084,0.68076,0.68082,90299997.0
2005-12-20 01:17:00,0.68077,0.68085,0.68077,0.68079,159600005.0
2005-12-20 01:18:00,0.68078,0.68087,0.68078,0.68087,121400000.0
2005-12-20 01:19:00,0.68088,0.68093,0.68086,0.68091,158599999.0
2005-12-20 01:20:00,0.68087,0.68087,0.68076,0.6808,227200001.0
2005-12-20 01:21:00,0.6808,0.6808,0.68074,0.68078,113500002.0
2005-12-20 01:22:00,0.68078,0.68078,0.68067,0.68078,91700003.0
2005-12-20 01:23:00,0.68082,0.68082,0.6808,0.6808,119000000.0
2005-12-20 01:24:00,0.68083,0.68085,0.68083,0.68085,37700002.0
2005-12-20 01:25:00,0.68084,0.68091,0.68078,0.68091,75700000.0
2005-12-20 01:26:00,0.68088,0.68088,0.68081,0.68083,107700001.0
2005-12-20 01:27:00,0.68088,0.68091,0.68076,0.68088,235499998.0
2005-12-20 01:28:00,0.6809,0.6809,0.68082,0.68086,177899999.0
2005-12-20 01:29:00,0.68086,0.68096,0.68085,0.68085,240900002.0
2005-12-20 01:30:00,0.68088,0.6809,0.68088,0.6809,52800001.0
2005-12-20 01:31:00,0.68088,0.68093,0.68088,0.68092,106300001.0
2005-12-20 01:32:00,0.68092,0.68095,0.68092,0.68094,194900000.0
2005-12-20 01:33:00,0.68092,0.68095,0.68092,0.68092,66899998.0
2005-12-20 01:34:00,0.68093,0.68093,0.68083,0.68083,20000000.0
2005-12-20 01:35:00,0.68085,0.68093,0.68085,0.68092,82700000.0
2005-12-20 01:36:00,0.68094,0.68094,0.6809,0.6809,76600001.0
2005-12-20 01:37:00,0.6809,0.6809,0.68088,0.6809,131500003.0
2005-12-20 01:38:00,0.6809,0.68096,0.68084,0.68092,228499997.0
2005-12-20 01:39:00,0.68095,0.68102,0.68092,0.68102,164300003.0
2005-12-20 01:40:00,0.68097,0.68101,0.68095,0.68095,208100001.0
2005-12-20 01:41:00,0.68093,0.68095,0.68093,0.68093,170099998.0
2005-12-20 01:42:00,0.68088,0.68093,0.68079,0.68089,132600002.0
2005-12-20 01:43:00,0.68101,0.68107,0.68101,0.68107,41400000.0
2005-12-20 01:44:00,0.6811,0.6811,0.68087,0.68092,72600001.0
2005-12-20 01:45:00,0.68099,0.68106,0.68099,0.68102,140300001.0
2005-12-20 01:46:00,0.681,0.68101,0.68089,0.68089,165199998.0
2005-12-20 01:47:00,0.68085,0.68099,0.68083,0.68099,142200002.0
2005-12-20 01:48:00,0.68098,0.681,0.68094,0.681,157299999.0
2005-12-20 01:49:00,0.68097,0.681,0.68095,0.68095,146199998.0
2005-12-20 01:50:00,0.68097,0.68105,0.68095,0.68098,224399998.0
2005-12-20 01:51:00,0.68097,0.68099,0.68093,0.68099,227900003.0
2005-12-20 01:52:00,0.68102,0.68108,0.68101,0.68108,69499999.0
2005-12-20 01:53:00,0.68108,0.68109,0.68099,0.68105,165499998.0
2005-12-20 01:54:00,0.68102,0.68107,0.68093,0.68098,90399999.0
2005-12-20 01:55:00,0.68093,0.68098,0.6809,0.68098,71600001.0
2005-12-20 01:56:00,0.68104,0.68106,0.681,0.68103,106000000.0
2005-12-20 01:57:00,0.68105,0.6811,0.681,0.68105,141599998.0
2005-12-20 01:58:00,0.68098,0.68098,0.68093,0.68093,166899997.0
2005-12-20 01:59:00,0.68092,0.681,0.68092,0.68093,189800001.0
2005-12-20 02:00:00,0.6809,0.68094,0.68072,0.68072,105700002.0
2005-12-20 02:01:00,0.68083,0.68088,0.68079,0.68088,218799999.0
2005-12-20 02:02:00,0.68086,0.68101,0.68086,0.68094,145900001.0
2005-12-20 02:03:00,0.68085,0.68092,0.68084,0.6809,125699998.0
2005-12-20 02:04:00,0.68099,0.68102,0.68091,0.68095,233399999.0
2005-12-20 02:05:00,0.68097,0.68108,0.68095,0.68105,162800001.0
2005-12-20 02:06:00,0.68102,0.6811,0.68101,0.68101,160800002.0
2005-12-20 02:07:00,0.68106,0.68112,0.68104,0.68107,206299999.0
2005-12-20 02:08:00,0.68105,0.68105,0.681,0.681,111299999.0
2005-12-20 02:09:00,0.68104,0.68105,0.68099,0.68099,68100001.0
2005-12-20 02:10:00,0.68102,0.68103,0.68098,0.68099,132300001.0
2005-12-20 02:11:00,0.68098,0.68098,0.68097,0.68097,49499998.0
2005-12-20 02:12:00,0.68091,0.68091,0.68085,0.6809,110099998.0
2005-12-20 02:13:00,0.6809,0.68098,0.6809,0.68093,155999997.0
2005-12-20 02:14:00,0.68092,0.68099,0.68092,0.68096,115400000.0
2005-12-20 02:15:00,0.68087,0.68087,0.68079,0.6808,160400001.0
2005-12-20 02:16:00,0.68075,0.6808,0.68068,0.68069,116200001.0
2005-12-20 02:17:00,0.68065,0.68067,0.68058,0.68058,215700002.0
2005-12-20 02:18:00,0.68059,0.68061,0.68059,0.68061,71199998.0
2005-12-20 02:19:00,0.68067,0.68067,0.68065,0.68066,76400000.0
2005-12-20 02:20:00,0.68064,0.68073,0.68064,0.6807,135699998.0
2005-12-20 02:21:00,0.68063,0.68064,0.68063,0.68064,38400002.0
2005-12-20 02:22:00,0.68062,0.68068,0.68062,0.68068,81599999.0
2005-12-20 02:23:00,0.68065,0.68065,0.6806,0.68063,53200001.0
2005-12-20 02:24:00,0.68065,0.68072,0.68063,0.68071,110100000.0
2005-12-20 02:25:00,0.68073,0.68074,0.68066,0.68068,116399998.0
2005-12-20 02:26:00,0.68076,0.68077,0.68075,0.68077,81399998.0
2005-12-20 02:27:00,0.68075,0.68081,0.68068,0.68068,140800001.0
2005-12-20 02:28:00,0.68068,0.68068,0.68064,0.68064,90799998.0
2005-12-20 02:29:00,0.68065,0.6807,0.68061,0.6807,153600002.0
2005-12-20 02:30:00,0.68069,0.68077,0.68069,0.68073,146399996.0
2005-12-20 02:31:00,0.68068,0.68072,0.68066,0.68069,61400001.0
2005-12-20 02:32:00,0.6807,0.6807,0.68067,0.6807,120800004.0
2005-12-20 02:33:00,0.68069,0.68069,0.68064,0.68066,58100000.0
2005-12-20 02:34:00,0.68063,0.68065,0.68063,0.68065,90799998.0
2005-12-20 02:35:00,0.68065,0.68065,0.68065,0.68065,500000.0
2005-12-20 02:36:00,0.68063,0.68065,0.6806,0.68063,132400001.0
2005-12-20 02:37:00,0.68063,0.68069,0.68063,0.68069,141100004.0
2005-12-20 02:38:00,0.68068,0.68068,0.68057,0.6806,101400000.0
2005-12-20 02:39:00,0.6806,0.68064,0.68059,0.68063,137299999.0
2005-12-20 02:40:00,0.68068,0.68069,0.68063,0.68069,180600000.0
2005-12-20 02:41:00,0.68065,0.68077,0.68065,0.68077,196799997.0
2005-12-20 02:42:00,0.68073,0.68073,0.68069,0.68073,63200000.0
2005-12-20 02:43:00,0.68075,0.68075,0.68068,0.68068,21700000.0
2005-12-20 02:44:00,0.68076,0.68102,0.68076,0.68085,230500006.0
2005-12-20 02:45:00,0.68076,0.68085,0.68076,0.68085,85400001.0
2005-12-20 02:46:00,0.6808,0.6808,0.68073,0.68075,108499998.0
2005-12-20 02:47:00,0.68075,0.68075,0.68074,0.68074,51099998.0
2005-12-20 02:48:00,0.68073,0.68075,0.68073,0.68074,43000001.0
2005-12-20 02:49:00,0.68082,0.68088,0.68082,0.68083,104599997.0
2005-12-20 02:50:00,0.68082,0.68088,0.68082,0.68088,207799999.0
2005-12-20 02:51:00,0.68086,0.6809,0.68086,0.68088,88999999.0
2005-12-20 02:52:00,0.6809,0.68099,0.6809,0.68099,108700002.0
2005-12-20 02:53:00,0.68099,0.68102,0.68093,0.68102,90300000.0
2005-12-20 02:54:00,0.68105,0.68111,0.68103,0.68111,186099999.0
2005-12-20 02:55:00,0.68115,0.68115,0.68107,0.68107,112499998.0
2005-12-20 02:56:00,0.68102,0.68107,0.68099,0.68102,150300000.0
2005-12-20 02:57:00,0.68098,0.68102,0.68098,0.68098,147500000.0
2005-12-20 02:58:00,0.681,0.68107,0.68097,0.68107,142999998.0
2005-12-20 02:59:00,0.68105,0.68107,0.68102,0.68104,84200001.0
2005-12-20 03:00:00,0.68107,0.68107,0.68106,0.68106,48700000.0
2005-12-20 03:01:00,0.68105,0.68107,0.68102,0.68103,28700000.0
2005-12-20 03:02:00,0.68104,0.68107,0.68101,0.68107,149300000.0
2005-12-20 03:03:00,0.6811,0.6812,0.6811,0.6812,126800000.0
2005-12-20 03:04:00,0.68123,0.68125,0.68112,0.68112,165000000.0
2005-12-20 03:05:00,0.68113,0.68122,0.68113,0.68118,115900002.0
2005-12-20 03:06:00,0.68122,0.68129,0.68118,0.68129,227200002.0
2005-12-20 03:07:00,0.68127,0.68136,0.68127,0.68135,123100001.0
2005-12-20 03:08:00,0.68134,0.68143,0.68134,0.68141,248200000.0
2005-12-20 03:09:00,0.68141,0.68142,0.68132,0.68139,242299999.0
2005-12-20 03:10:00,0.68143,0.68146,0.68138,0.68145,249899999.0
2005-12-20 03:11:00,0.68139,0.68149,0.68139,0.68149,139199997.0
2005-12-20 03:12:00,0.68153,0.68153,0.68143,0.68143,178200001.0
2005-12-20 03:13:00,0.68145,0.68148,0.68145,0.68148,51499998.0
2005-12-20 03:14:00,0.68148,0.68148,0.6814,0.68146,159399999.0
2005-12-20 03:15:00,0.68144,0.68151,0.68144,0.68145,164600002.0
2005-12-20 03:16:00,0.68149,0.68149,0.68141,0.68141,89000002.0
2005-12-20 03:17:00,0.68147,0.68151,0.68145,0.68148,154599998.0
2005-12-20 03:18:00,0.68148,0.6815,0.68146,0.68148,94999999.0
2005-12-20 03:19:00,0.68144,0.6815,0.68142,0.68142,149700002.0
2005-12-20 03:20:00,0.68146,0.68147,0.68139,0.68139,122100001.0
2005-12-20 03:21:00,0.6814,0.68149,0.6814,0.68143,142300000.0
2005-12-20 03:22:00,0.68142,0.68148,0.6814,0.6814,59400000.0
2005-12-20 03:23:00,0.68146,0.68149,0.68143,0.68143,73499999.0
2005-12-20 03:24:00,0.68143,0.6815,0.68142,0.68142,251399999.0
2005-12-20 03:25:00,0.68145,0.68154,0.68142,0.68144,151199998.0
2005-12-20 03:26:00,0.68141,0.68151,0.68141,0.68146,197100003.0
2005-12-20 03:27:00,0.68149,0.68156,0.68148,0.68149,264399997.0
2005-12-20 03:28:00,0.68148,0.68148,0.68148,0.68148,15900000.0
2005-12-20 03:29:00,0.6815,0.6815,0.6815,0.6815,8000000.0
2005-12-20 03:30:00,0.68144,0.68146,0.68144,0.68144,69299999.0
2005-12-20 03:31:00,0.68149,0.68149,0.68145,0.68145,90399999.0
2005-12-20 03:32:00,0.68142,0.6815,0.68142,0.6815,1600000.0
2005-12-20 03:33:00,0.68142,0.68151,0.68142,0.6815,150900000.0
2005-12-20 03:34:00,0.68149,0.68149,0.68141,0.68143,217600001.0
2005-12-20 03:35:00,0.68142,0.68145,0.6814,0.68142,189900001.0
2005-12-20 03:36:00,0.68134,0.68137,0.68132,0.68137,63800001.0
2005-12-20 03:37:00,0.68138,0.6814,0.68134,0.68137,103300001.0
2005-12-20 03:38:00,0.68139,0.68139,0.68135,0.68135,95199999.0
2005-12-20 03:39:00,0.68132,0.68133,0.68132,0.68133,56600001.0
2005-12-20 03:40:00,0.68128,0.68133,0.68128,0.6813,94599999.0
2005-12-20 03:41:00,0.68132,0.68134,0.68127,0.68131,66199999.0
2005-12-20 03:42:00,0.68127,0.68128,0.68123,0.68128,132000002.0
2005-12-20 03:43:00,0.6813,0.6813,0.68119,0.68125,110000002.0
2005-12-20 03:44:00,0.6812,0.68124,0.68119,0.68124,59300000.0
2005-12-20 03:45:00,0.6812,0.68128,0.68116,0.68128,94900002.0
2005-12-20 03:46:00,0.68131,0.68136,0.68128,0.68132,213700003.0
2005-12-20 03:47:00,0.68128,0.68131,0.68124,0.68127,176300005.0
2005-12-20 03:48:00,0.68129,0.68135,0.68126,0.68133,237000003.0
2005-12-20 03:49:00,0.6813,0.6813,0.68125,0.68128,205700002.0
2005-12-20 03:50:00,0.68125,0.68131,0.68125,0.68131,35900000.0
2005-12-20 03:51:00,0.68134,0.68137,0.68134,0.68136,46200001.0
2005-12-20 03:52:00,0.68135,0.68135,0.68128,0.68128,52700002.0
2005-12-20 03:53:00,0.6813,0.68131,0.68129,0.68131,56999999.0
2005-12-20 03:54:00,0.68135,0.68135,0.68129,0.68133,100799999.0
2005-12-20 03:55:00,0.68133,0.68138,0.68133,0.68137,104599999.0
2005-12-20 03:56:00,0.68136,0.68136,0.68126,0.68126,63400002.0
2005-12-20 03:57:00,0.6813,0.68136,0.68126,0.6813,280899995.0
2005-12-20 03:58:00,0.68122,0.68131,0.68121,0.68122,72100001.0
2005-12-20 03:59:00,0.68118,0.68118,0.68105,0.68105,154800002.0
2005-12-20 04:00:00,0.68106,0.68121,0.68106,0.6811,209000000.0
2005-12-20 04:01:00,0.681,0.68113,0.68098,0.68113,170099998.0
2005-12-20 04:02:00,0.68112,0.68112,0.68106,0.68108,108399998.0
2005-12-20 04:03:00,0.6811,0.6811,0.68101,0.68105,98099998.0
2005-12-20 04:04:00,0.68112,0.68117,0.68112,0.68113,180399994.0
2005-12-20 04:05:00,0.68116,0.68116,0.68105,0.68113,135600003.0
2005-12-20 04:06:00,0.68113,0.68113,0.68102,0.68105,84900000.0
2005-12-20 04:07:00,0.68103,0.68103,0.68102,0.68102,6100000.0
2005-12-20 04:08:00,0.68102,0.68102,0.681,0.681,50999998.0
2005-12-20 04:09:00,0.68104,0.68106,0.68099,0.68099,156099999.0
2005-12-20 04:10:00,0.68103,0.68103,0.68099,0.68099,107199998.0
2005-12-20 04:11:00,0.68104,0.6811,0.681,0.681,71700002.0
2005-12-20 04:12:00,0.68107,0.68107,0.68104,0.68104,60200000.0
2005-12-20 04:13:00,0.68103,0.68105,0.68102,0.68102,72399999.0
2005-12-20 04:14:00,0.68091,0.68094,0.68085,0.68094,109299999.0
2005-12-20 04:15:00,0.68092,0.68095,0.6809,0.68092,84899998.0
2005-12-20 04:16:00,0.68088,0.6809,0.68088,0.6809,9900000.0
2005-12-20 04:17:00,0.68088,0.6809,0.68088,0.6809,97600001.0
2005-12-20 04:18:00,0.68095,0.68095,0.68095,0.68095,5600000.0
2005-12-20 04:19:00,0.68093,0.68097,0.6809,0.6809,92099999.0
2005-12-20 04:20:00,0.68092,0.68094,0.68092,0.68093,65000000.0
2005-12-20 04:21:00,0.68093,0.68095,0.68093,0.68095,6800000.0
2005-12-20 04:22:00,0.6809,0.68095,0.68086,0.68086,128099999.0
2005-12-20 04:23:00,0.68093,0.68093,0.68093,0.68093,15900000.0
2005-12-20 04:24:00,0.68085,0.68093,0.68085,0.68088,118900003.0
2005-12-20 04:25:00,0.6809,0.6809,0.6809,0.6809,61600001.0
2005-12-20 04:26:00,0.68083,0.6809,0.68083,0.6809,93499997.0
2005-12-20 04:27:00,0.6809,0.68093,0.68085,0.68093,93199996.0
2005-12-20 04:28:00,0.68088,0.6809,0.68085,0.68085,47100000.0
2005-12-20 04:29:00,0.6809,0.68091,0.6809,0.68091,43900002.0
2005-12-20 04:30:00,0.68092,0.68095,0.68089,0.68092,87900002.0
2005-12-20 04:31:00,0.68093,0.68098,0.68092,0.68097,165399998.0
2005-12-20 04:32:00,0.68098,0.68098,0.6809,0.6809,53100002.0
2005-12-20 04:33:00,0.68087,0.68093,0.68087,0.68093,55800001.0
2005-12-20 04:34:00,0.68093,0.68098,0.68093,0.68098,169900001.0
2005-12-20 04:35:00,0.68102,0.68102,0.681,0.681,62100002.0
2005-12-20 04:36:00,0.68099,0.68101,0.68093,0.68101,160400000.0
2005-12-20 04:37:00,0.68095,0.681,0.68095,0.68097,69600002.0
2005-12-20 04:38:00,0.68097,0.68102,0.68095,0.68102,79299999.0
2005-12-20 04:39:00,0.68098,0.681,0.68092,0.68095,169199997.0
2005-12-20 04:40:00,0.681,0.681,0.68098,0.68098,17000000.0
2005-12-20 04:41:00,0.681,0.681,0.68098,0.68098,83799999.0
2005-12-20 04:42:00,0.68102,0.68102,0.68095,0.681,55999998.0
2005-12-20 04:43:00,0.681,0.68111,0.681,0.6811,255699992.0
2005-12-20 04:44:00,0.6811,0.6812,0.6811,0.68114,250000000.0
2005-12-20 04:45:00,0.68105,0.6811,0.68105,0.6811,103600003.0
2005-12-20 04:46:00,0.68108,0.6811,0.68108,0.6811,113599999.0
2005-12-20 04:47:00,0.6811,0.6811,0.68107,0.6811,127400002.0
2005-12-20 04:48:00,0.68108,0.68108,0.68102,0.68102,75900001.0
2005-12-20 04:49:00,0.68103,0.68109,0.681,0.68102,136699998.0
2005-12-20 04:50:00,0.68096,0.68096,0.68087,0.68089,183200004.0
2005-12-20 04:51:00,0.68087,0.68087,0.68087,0.68087,62099999.0
2005-12-20 04:52:00,0.68089,0.68093,0.68089,0.68093,53399999.0
2005-12-20 04:53:00,0.68095,0.68098,0.6809,0.68095,181700004.0
2005-12-20 04:54:00,0.68096,0.68099,0.68096,0.68099,28900000.0
2005-12-20 04:55:00,0.68097,0.68102,0.68095,0.68097,136999998.0
2005-12-20 04:56:00,0.68097,0.68099,0.68097,0.68098,149200001.0
2005-12-20 04:57:00,0.68095,0.68099,0.68095,0.68099,204699999.0
2005-12-20 04:58:00,0.68093,0.68095,0.68092,0.68095,127800001.0
2005-12-20 04:59:00,0.68093,0.68093,0.68087,0.6809,95099999.0
2005-12-20 05:00:00,0.68088,0.68088,0.68086,0.68087,125999996.0
2005-12-20 05:01:00,0.68085,0.68091,0.68085,0.68091,119700001.0
2005-12-20 05:02:00,0.6809,0.68093,0.68086,0.68093,172600000.0
2005-12-20 05:03:00,0.68091,0.68095,0.68088,0.68091,103499999.0
2005-12-20 05:04:00,0.68089,0.6809,0.68087,0.6809,74300000.0
2005-12-20 05:05:00,0.68089,0.68092,0.68084,0.68092,46400000.0
2005-12-20 05:06:00,0.68097,0.68107,0.68097,0.68099,91699997.0
2005-12-20 05:07:00,0.68091,0.68095,0.6809,0.68095,82500000.0
2005-12-20 05:08:00,0.68095,0.68098,0.68092,0.68093,111200000.0
2005-12-20 05:09:00,0.68098,0.68108,0.68098,0.68108,156500005.0
2005-12-20 05:10:00,0.68102,0.68103,0.68102,0.68103,33500001.0
2005-12-20 05:11:00,0.68101,0.68101,0.68094,0.68095,80100002.0
2005-12-20 05:12:00,0.68105,0.68106,0.681,0.68103,126499998.0
2005-12-20 05:13:00,0.68103,0.68104,0.68097,0.68104,136400002.0
2005-12-20 05:14:00,0.68104,0.68104,0.68093,0.68097,83600000.0
2005-12-20 05:15:00,0.681,0.681,0.681,0.681,29500000.0
2005-12-20 05:16:00,0.68105,0.68112,0.68101,0.68112,82700002.0
2005-12-20 05:17:00,0.68109,0.68116,0.68104,0.68116,59100001.0
2005-12-20 05:18:00,0.6811,0.6811,0.68097,0.68097,66800000.0
2005-12-20 05:19:00,0.68106,0.68109,0.68106,0.68109,47800001.0
2005-12-20 05:20:00,0.6811,0.6811,0.68104,0.68107,69899999.0
2005-12-20 05:21:00,0.68108,0.68108,0.68108,0.68108,24700001.0
2005-12-20 05:22:00,0.68108,0.68108,0.68108,0.68108,23100000.0
2005-12-20 05:23:00,0.68104,0.68104,0.68101,0.68101,11200000.0
2005-12-20 05:24:00,0.68094,0.68104,0.68094,0.68097,160300002.0
2005-12-20 05:25:00,0.68099,0.68099,0.68083,0.68093,210700002.0
2005-12-20 05:26:00,0.6809,0.68092,0.68085,0.68085,102100000.0
2005-12-20 05:27:00,0.6809,0.68093,0.6809,0.6809,47600002.0
2005-12-20 05:28:00,0.68089,0.68097,0.68089,0.68093,93500000.0
2005-12-20 05:29:00,0.68093,0.68098,0.6809,0.68096,85400001.0
2005-12-20 05:30:00,0.68098,0.68099,0.68092,0.68092,55400000.0
2005-12-20 05:31:00,0.68101,0.68101,0.68096,0.681,70900001.0
2005-12-20 05:32:00,0.68095,0.68103,0.68095,0.68098,220800003.0
2005-12-20 05:33:00,0.68103,0.68103,0.68096,0.681,151599999.0
2005-12-20 05:34:00,0.681,0.68103,0.68099,0.68099,27700000.0
2005-12-20 05:35:00,0.68095,0.68095,0.68084,0.68088,195499998.0
2005-12-20 05:36:00,0.68086,0.68091,0.68085,0.68091,121100000.0
2005-12-20 05:37:00,0.68093,0.68093,0.6809,0.68093,47299999.0
2005-12-20 05:38:00,0.68093,0.68095,0.68093,0.68095,51900000.0
2005-12-20 05:39:00,0.68092,0.68092,0.68091,0.68091,13500000.0
2005-12-20 05:40:00,0.68098,0.68098,0.68092,0.68095,121399997.0
2005-12-20 05:41:00,0.68097,0.68098,0.68094,0.68096,122100000.0
2005-12-20 05:42:00,0.68092,0.68097,0.6809,0.68095,296700003.0
2005-12-20 05:43:00,0.68092,0.68094,0.6809,0.68094,71200000.0
2005-12-20 05:44:00,0.68094,0.68094,0.68093,0.68094,55099999.0
2005-12-20 05:45:00,0.68092,0.68093,0.68088,0.68088,148000002.0
2005-12-20 05:46:00,0.68095,0.68095,0.68095,0.68095,2400000.0
2005-12-20 05:47:00,0.6809,0.68098,0.6809,0.68095,156700003.0
2005-12-20 05:48:00,0.68095,0.68096,0.68095,0.68096,32700000.0
2005-12-20 05:49:00,0.68098,0.68098,0.6809,0.6809,151499999.0
2005-12-20 05:50:00,0.68097,0.68101,0.68094,0.68095,85699999.0
2005-12-20 05:51:00,0.681,0.681,0.68089,0.68092,116500003.0
2005-12-20 05:52:00,0.68088,0.68088,0.68076,0.68088,166400005.0
2005-12-20 05:53:00,0.68085,0.68102,0.68085,0.68097,155699999.0
2005-12-20 05:54:00,0.68097,0.68108,0.68097,0.68102,194099999.0
2005-12-20 05:55:00,0.68107,0.6811,0.681,0.681,91000002.0
2005-12-20 05:56:00,0.68096,0.68101,0.68094,0.68095,33300000.0
2005-12-20 05:57:00,0.68094,0.68099,0.68081,0.68098,212000000.0
2005-12-20 05:58:00,0.68099,0.68103,0.68099,0.681,106300000.0
2005-12-20 05:59:00,0.68098,0.68103,0.68098,0.68101,121300000.0
2005-12-20 06:00:00,0.68102,0.6811,0.68102,0.68105,203000000.0
2005-12-20 06:01:00,0.68102,0.68102,0.68102,0.68102,44099998.0
2005-12-20 06:02:00,0.68107,0.68111,0.68103,0.68103,163599996.0
2005-12-20 06:03:00,0.68107,0.68111,0.68106,0.68107,66200000.0
2005-12-20 06:04:00,0.68103,0.68104,0.68103,0.68104,38300000.0
2005-12-20 06:05:00,0.68104,0.68107,0.68104,0.68105,71800001.0
2005-12-20 06:06:00,0.681,0.68107,0.681,0.68106,108500000.0
2005-12-20 06:07:00,0.6811,0.6811,0.68105,0.6811,146899997.0
2005-12-20 06:08:00,0.6811,0.6811,0.6811,0.6811,25700001.0
2005-12-20 06:09:00,0.68112,0.68114,0.68112,0.68113,55800001.0
2005-12-20 06:10:00,0.68114,0.68118,0.68114,0.68116,115699997.0
2005-12-20 06:11:00,0.6811,0.68114,0.68109,0.68112,199799999.0
2005-12-20 06:12:00,0.68115,0.68118,0.68112,0.68112,15200000.0
2005-12-20 06:13:00,0.68109,0.68114,0.68109,0.6811,49400000.0
2005-12-20 06:14:00,0.68111,0.68118,0.68107,0.68112,152399999.0
2005-12-20 06:15:00,0.68114,0.68114,0.68105,0.68105,191999999.0
2005-12-20 06:16:00,0.6811,0.68115,0.68108,0.68115,125100000.0
2005-12-20 06:17:00,0.68115,0.68115,0.68108,0.68112,143499998.0
2005-12-20 06:18:00,0.68115,0.68121,0.68109,0.6811,104300000.0
2005-12-20 06:19:00,0.68112,0.68115,0.6811,0.68113,135800001.0
2005-12-20 06:20:00,0.6811,0.68112,0.68107,0.68108,188300001.0
2005-12-20 06:21:00,0.68109,0.68112,0.68107,0.68107,59600001.0
2005-12-20 06:22:00,0.68105,0.68105,0.68105,0.68105,37400000.0
2005-12-20 06:23:00,0.68105,0.68108,0.681,0.68102,163300000.0
2005-12-20 06:24:00,0.68102,0.68108,0.681,0.68102,209599999.0
2005-12-20 06:25:00,0.681,0.68105,0.681,0.681,29800000.0
2005-12-20 06:26:00,0.681,0.68105,0.681,0.68102,14400000.0
2005-12-20 06:27:00,0.68102,0.68107,0.681,0.681,160999999.0
2005-12-20 06:28:00,0.68104,0.68108,0.681,0.681,72000001.0
2005-12-20 06:29:00,0.68103,0.68107,0.68097,0.68107,78100003.0
2005-12-20 06:30:00,0.68113,0.68123,0.68113,0.68123,91800001.0
2005-12-20 06:31:00,0.68118,0.68119,0.68101,0.68108,207600001.0
2005-12-20 06:32:00,0.68105,0.68121,0.68103,0.68112,196800003.0
2005-12-20 06:33:00,0.68112,0.68114,0.68096,0.681,193000001.0
2005-12-20 06:34:00,0.68095,0.681,0.68092,0.68093,194299997.0
2005-12-20 06:35:00,0.68088,0.68088,0.68063,0.68063,122599999.0
2005-12-20 06:36:00,0.6807,0.68073,0.68055,0.68057,146200000.0
2005-12-20 06:37:00,0.68053,0.68061,0.68047,0.68061,168199999.0
2005-12-20 06:38:00,0.68064,0.68074,0.68059,0.68059,207900001.0
2005-12-20 06:39:00,0.6806,0.68065,0.6806,0.68065,113999997.0
2005-12-20 06:40:00,0.68068,0.68068,0.68048,0.68052,29600000.0
2005-12-20 06:41:00,0.68053,0.68061,0.68047,0.68047,188599999.0
2005-12-20 06:42:00,0.68042,0.68063,0.68032,0.68063,83700001.0
2005-12-20 06:43:00,0.68069,0.68073,0.68068,0.68071,52400000.0
2005-12-20 06:44:00,0.6807,0.6807,0.68065,0.68065,82599999.0
2005-12-20 06:45:00,0.68067,0.68067,0.68043,0.68048,115299998.0
2005-12-20 06:46:00,0.68048,0.68066,0.68048,0.68062,97699999.0
2005-12-20 06:47:00,0.68067,0.68073,0.68067,0.6807,77199998.0
2005-12-20 06:48:00,0.68067,0.68068,0.68067,0.68068,30300001.0
2005-12-20 06:49:00,0.6807,0.6807,0.6807,0.6807,25599999.0
2005-12-20 06:50:00,0.68067,0.6807,0.68067,0.6807,83100003.0
2005-12-20 06:51:00,0.68064,0.68064,0.68055,0.68064,62600001.0
2005-12-20 06:52:00,0.68065,0.68073,0.68063,0.68073,236900005.0
2005-12-20 06:53:00,0.6807,0.6807,0.68058,0.6806,108499999.0
2005-12-20 06:54:00,0.68058,0.68058,0.68056,0.68056,85599998.0
2005-12-20 06:55:00,0.68054,0.68058,0.68053,0.68055,198099998.0
2005-12-20 06:56:00,0.68059,0.68066,0.68059,0.6806,253299997.0
2005-12-20 06:57:00,0.68059,0.68073,0.68046,0.68073,62200001.0
2005-12-20 06:58:00,0.68081,0.68083,0.68072,0.68075,70100001.0
2005-12-20 06:59:00,0.68073,0.68083,0.68073,0.68075,161399999.0
2005-12-20 07:00:00,0.68076,0.68083,0.6807,0.68083,101500002.0
2005-12-20 07:01:00,0.68082,0.68085,0.6808,0.6808,167899996.0
2005-12-20 07:02:00,0.68082,0.68083,0.68079,0.6808,51900000.0
2005-12-20 07:03:00,0.68081,0.68081,0.68072,0.68076,110500000.0
2005-12-20 07:04:00,0.68077,0.68083,0.68073,0.68074,218100000.0
2005-12-20 07:05:00,0.68078,0.68082,0.68078,0.68082,61400002.0
2005-12-20 07:06:00,0.68093,0.68097,0.68083,0.68086,150099999.0
2005-12-20 07:07:00,0.68089,0.68091,0.68089,0.68089,98099998.0
2005-12-20 07:08:00,0.68088,0.68092,0.68088,0.68091,74100000.0
2005-12-20 07:09:00,0.68088,0.68088,0.68078,0.68083,79800000.0
2005-12-20 07:10:00,0.68078,0.68078,0.68072,0.68072,118600003.0
2005-12-20 07:11:00,0.68071,0.68078,0.68071,0.68078,95000000.0
2005-12-20 07:12:00,0.68074,0.68077,0.68074,0.68077,44000000.0
2005-12-20 07:13:00,0.68078,0.6808,0.68072,0.68079,74799999.0
2005-12-20 07:14:00,0.68081,0.68084,0.68071,0.68074,127499996.0
2005-12-20 07:15:00,0.68077,0.68078,0.68073,0.68075,206600001.0
2005-12-20 07:16:00,0.6808,0.6808,0.68077,0.6808,142700002.0
2005-12-20 07:17:00,0.68077,0.68084,0.68077,0.68084,43300000.0
2005-12-20 07:18:00,0.68081,0.68081,0.68069,0.68069,91900000.0
2005-12-20 07:19:00,0.68067,0.68073,0.68067,0.68071,142400003.0
2005-12-20 07:20:00,0.68074,0.68078,0.68067,0.68073,117999997.0
2005-12-20 07:21:00,0.68078,0.68078,0.68077,0.68077,153500001.0
2005-12-20 07:22:00,0.68075,0.68082,0.68074,0.68082,179899998.0
2005-12-20 07:23:00,0.68076,0.68076,0.68074,0.68074,13600000.0
2005-12-20 07:24:00,0.6807,0.68072,0.6807,0.68072,45700001.0
2005-12-20 07:25:00,0.6807,0.6807,0.68061,0.6807,77000001.0
2005-12-20 07:26:00,0.6807,0.6807,0.68068,0.68068,68399999.0
2005-12-20 07:27:00,0.68065,0.68065,0.68056,0.68056,78999997.0
2005-12-20 07:28:00,0.68055,0.68064,0.68055,0.68061,89899999.0
2005-12-20 07:29:00,0.68062,0.68067,0.68062,0.68066,105200000.0
2005-12-20 07:30:00,0.68061,0.68061,0.68054,0.68061,150799997.0
2005-12-20 07:31:00,0.68068,0.68068,0.68059,0.68062,168899998.0
2005-12-20 07:32:00,0.68061,0.68068,0.68056,0.68068,74900000.0
2005-12-20 07:33:00,0.6807,0.68071,0.68061,0.68061,57799999.0
2005-12-20 07:34:00,0.68056,0.68066,0.68056,0.68062,186199999.0
2005-12-20 07:35:00,0.68058,0.68058,0.68049,0.68052,89099999.0
2005-12-20 07:36:00,0.68053,0.68055,0.68053,0.68055,22200000.0
2005-12-20 07:37:00,0.68055,0.68055,0.6805,0.68055,140699996.0
2005-12-20 07:38:00,0.68054,0.68054,0.6805,0.6805,226000002.0
2005-12-20 07:39:00,0.68048,0.68053,0.68048,0.68051,63200000.0
2005-12-20 07:40:00,0.68053,0.68053,0.68049,0.68053,60500000.0
2005-12-20 07:41:00,0.68055,0.68055,0.68052,0.68055,125099998.0
2005-12-20 07:42:00,0.68056,0.68061,0.68052,0.68052,129499997.0
2005-12-20 07:43:00,0.68048,0.6805,0.68043,0.68044,101399998.0
2005-12-20 07:44:00,0.68041,0.68045,0.68041,0.68045,127599998.0
2005-12-20 07:45:00,0.68047,0.68053,0.68046,0.68046,213300003.0
2005-12-20 07:46:00,0.68044,0.68049,0.68044,0.68045,212400001.0
2005-12-20 07:47:00,0.6805,0.68054,0.6805,0.68054,99800000.0
2005-12-20 07:48:00,0.68055,0.68063,0.68055,0.68055,38300000.0
2005-12-20 07:49:00,0.68057,0.68057,0.68044,0.68053,349200004.0
2005-12-20 07:50:00,0.68054,0.68062,0.68054,0.6806,142000000.0
2005-12-20 07:51:00,0.68055,0.6806,0.68054,0.68054,133100000.0
2005-12-20 07:52:00,0.68059,0.68059,0.68058,0.68058,24900001.0
2005-12-20 07:53:00,0.68066,0.68068,0.68061,0.68061,139700001.0
2005-12-20 07:54:00,0.68063,0.68065,0.68062,0.68062,88700000.0
2005-12-20 07:55:00,0.68068,0.68068,0.68061,0.68065,181999998.0
2005-12-20 07:56:00,0.68061,0.68068,0.6806,0.68062,92300002.0
2005-12-20 07:57:00,0.68059,0.68063,0.68059,0.68063,42200000.0
2005-12-20 07:58:00,0.68062,0.68065,0.68059,0.6806,170100005.0
2005-12-20 07:59:00,0.68062,0.68067,0.68056,0.68065,134600003.0
2005-12-20 08:00:00,0.68055,0.68055,0.68045,0.68048,176300001.0
2005-12-20 08:01:00,0.68051,0.68052,0.68048,0.68052,42400000.0
2005-12-20 08:02:00,0.68053,0.68053,0.68049,0.68049,27900000.0
2005-12-20 08:03:00,0.68053,0.68058,0.68053,0.68057,139000000.0
2005-12-20 08:04:00,0.68054,0.68058,0.68054,0.68056,105500003.0
2005-12-20 08:05:00,0.68053,0.68055,0.68053,0.68055,43000000.0
2005-12-20 08:06:00,0.68054,0.68058,0.68051,0.68053,87700002.0
2005-12-20 08:07:00,0.68051,0.68052,0.68051,0.68052,59999998.0
2005-12-20 08:08:00,0.68045,0.68049,0.68044,0.68048,128300001.0
2005-12-20 08:09:00,0.6805,0.6805,0.6805,0.6805,88000000.0
2005-12-20 08:10:00,0.68052,0.68055,0.6805,0.68051,162200003.0
2005-12-20 08:11:00,0.68047,0.68051,0.68046,0.68048,176500001.0
2005-12-20 08:12:00,0.68055,0.68058,0.68052,0.68053,132699999.0
2005-12-20 08:13:00,0.6805,0.6805,0.68049,0.68049,59799999.0
2005-12-20 08:14:00,0.6805,0.6805,0.6805,0.6805,48200001.0
2005-12-20 08:15:00,0.68051,0.68056,0.68046,0.68046,102799999.0
2005-12-20 08:16:00,0.68048,0.68053,0.68047,0.68047,200300003.0
2005-12-20 08:17:00,0.68051,0.68055,0.68051,0.68055,83900001.0
2005-12-20 08:18:00,0.68057,0.68058,0.68057,0.68058,25500000.0
2005-12-20 08:19:00,0.68058,0.68058,0.68052,0.68054,89300001.0
2005-12-20 08:20:00,0.68051,0.68052,0.68051,0.68052,96599999.0
2005-12-20 08:21:00,0.68051,0.68058,0.68049,0.68049,88300002.0
2005-12-20 08:22:00,0.68054,0.68058,0.68054,0.68056,63300000.0
2005-12-20 08:23:00,0.68061,0.68068,0.68061,0.68062,197999999.0
2005-12-20 08:24:00,0.68069,0.68071,0.68065,0.68069,144799997.0
2005-12-20 08:25:00,0.68063,0.6807,0.68063,0.68067,102400000.0
2005-12-20 08:26:00,0.68065,0.6807,0.68061,0.6807,106800004.0
2005-12-20 08:27:00,0.68064,0.68067,0.68057,0.68065,126900001.0
2005-12-20 08:28:00,0.68062,0.68062,0.68049,0.68049,88400001.0
2005-12-20 08:29:00,0.68051,0.68053,0.6805,0.6805,76499998.0
2005-12-20 08:30:00,0.68056,0.68066,0.68056,0.6806,88600001.0
2005-12-20 08:31:00,0.68055,0.68065,0.68054,0.68059,172900001.0
2005-12-20 08:32:00,0.68051,0.68054,0.68047,0.68054,167600001.0
2005-12-20 08:33:00,0.68055,0.68056,0.6805,0.68052,244700006.0
2005-12-20 08:34:00,0.68051,0.68055,0.68051,0.68055,148699995.0
2005-12-20 08:35:00,0.68051,0.68058,0.68051,0.68058,249499999.0
2005-12-20 08:36:00,0.68056,0.68056,0.68049,0.68049,84700002.0
2005-12-20 08:37:00,0.68048,0.68053,0.68044,0.68051,117700000.0
2005-12-20 08:38:00,0.68052,0.68052,0.68049,0.68049,151199998.0
2005-12-20 08:39:00,0.68045,0.68055,0.68045,0.68054,53200000.0
2005-12-20 08:40:00,0.68046,0.68049,0.68043,0.68049,136100002.0
2005-12-20 08:41:00,0.68046,0.68053,0.6804,0.68053,91400001.0
2005-12-20 08:42:00,0.6805,0.68057,0.6805,0.68055,125699999.0
2005-12-20 08:43:00,0.68052,0.68056,0.6805,0.6805,69300000.0
2005-12-20 08:44:00,0.68051,0.68057,0.68046,0.68057,141400003.0
2005-12-20 08:45:00,0.68055,0.68055,0.68048,0.68054,90100001.0
2005-12-20 08:46:00,0.68061,0.6807,0.68061,0.68065,219399997.0
2005-12-20 08:47:00,0.68067,0.68073,0.68067,0.68068,140600004.0
2005-12-20 08:48:00,0.68066,0.68076,0.68064,0.68076,136700001.0
2005-12-20 08:49:00,0.68073,0.68073,0.6806,0.68065,147900002.0
2005-12-20 08:50:00,0.68057,0.68059,0.68051,0.68054,202899999.0
2005-12-20 08:51:00,0.68056,0.6806,0.68056,0.68056,170400001.0
2005-12-20 08:52:00,0.68055,0.6807,0.68055,0.6807,138000002.0
2005-12-20 08:53:00,0.68071,0.68075,0.68071,0.68075,150099999.0
2005-12-20 08:54:00,0.68071,0.68072,0.68067,0.68067,39100000.0
2005-12-20 08:55:00,0.68068,0.68068,0.68062,0.68062,8000000.0
2005-12-20 08:56:00,0.68063,0.68068,0.68058,0.68063,195100003.0
2005-12-20 08:57:00,0.68063,0.68063,0.68056,0.6806,171599997.0
2005-12-20 08:58:00,0.68057,0.6806,0.68055,0.68058,183499999.0
2005-12-20 08:59:00,0.68055,0.68063,0.68055,0.68058,186300000.0
2005-12-20 09:00:00,0.68057,0.68059,0.68055,0.68059,122900002.0
2005-12-20 09:01:00,0.68059,0.68059,0.68051,0.68054,169900001.0
2005-12-20 09:02:00,0.68054,0.68056,0.68051,0.68056,136400001.0
2005-12-20 09:03:00,0.68058,0.68058,0.6805,0.6805,128700002.0
2005-12-20 09:04:00,0.68055,0.6806,0.68055,0.68058,182099999.0
2005-12-20 09:05:00,0.68058,0.68058,0.68048,0.68058,80500001.0
2005-12-20 09:06:00,0.68058,0.68061,0.68054,0.68057,187500001.0
2005-12-20 09:07:00,0.68057,0.68058,0.6805,0.68056,132499998.0
2005-12-20 09:08:00,0.68057,0.68059,0.68049,0.68055,160800002.0
2005-12-20 09:09:00,0.68058,0.68058,0.68054,0.68054,49499998.0
2005-12-20 09:10:00,0.68055,0.68068,0.68055,0.68068,91899999.0
2005-12-20 09:11:00,0.68066,0.68066,0.68052,0.68053,173200002.0
2005-12-20 09:12:00,0.68049,0.68052,0.68049,0.68052,104000004.0
2005-12-20 09:13:00,0.68051,0.68058,0.68049,0.68058,145500000.0
2005-12-20 09:14:00,0.68061,0.68061,0.68057,0.68057,99699996.0
2005-12-20 09:15:00,0.68054,0.68063,0.68054,0.68061,57000001.0
2005-12-20 09:16:00,0.68058,0.68062,0.68051,0.68062,150900000.0
2005-12-20 09:17:00,0.68059,0.68067,0.68058,0.68063,213299999.0
2005-12-20 09:18:00,0.68065,0.68066,0.68057,0.68061,110900000.0
2005-12-20 09:19:00,0.68062,0.68062,0.6806,0.6806,82099998.0
2005-12-20 09:20:00,0.68058,0.68058,0.68048,0.68055,212899999.0
2005-12-20 09:21:00,0.68058,0.68058,0.68048,0.6805,163799999.0
2005-12-20 09:22:00,0.68042,0.68052,0.68031,0.68052,103100003.0
2005-12-20 09:23:00,0.68052,0.68054,0.68038,0.6804,212399998.0
2005-12-20 09:24:00,0.68041,0.68041,0.68013,0.68016,127000002.0
2005-12-20 09:25:00,0.68022,0.68023,0.68015,0.68023,158900004.0
2005-12-20 09:26:00,0.68027,0.68033,0.68027,0.68027,67600001.0
2005-12-20 09:27:00,0.68029,0.68031,0.68019,0.68019,88900001.0
2005-12-20 09:28:00,0.68018,0.68028,0.68018,0.68022,98499999.0
2005-12-20 09:29:00,0.68025,0.68035,0.68025,0.68025,128700002.0
2005-12-20 09:30:00,0.68023,0.68023,0.68016,0.68018,66500002.0
2005-12-20 09:31:00,0.68013,0.68013,0.68006,0.68007,100600002.0
2005-12-20 09:32:00,0.68003,0.68007,0.68001,0.68004,133099999.0
2005-12-20 09:33:00,0.68007,0.68017,0.68007,0.68016,86999999.0
2005-12-20 09:34:00,0.68017,0.6802,0.68009,0.68009,80599999.0
2005-12-20 09:35:00,0.68015,0.68022,0.68015,0.68021,128399996.0
2005-12-20 09:36:00,0.68017,0.68024,0.68014,0.68014,151800000.0
2005-12-20 09:37:00,0.68019,0.68031,0.68015,0.6802,197300002.0
2005-12-20 09:38:00,0.68026,0.68026,0.68017,0.6802,123000002.0
2005-12-20 09:39:00,0.68019,0.68021,0.68019,0.68021,79000001.0
2005-12-20 09:40:00,0.68021,0.68027,0.68017,0.68022,305600001.0
2005-12-20 09:41:00,0.68018,0.68022,0.68016,0.68016,166200001.0
2005-12-20 09:42:00,0.68022,0.68032,0.68022,0.68027,190799999.0
2005-12-20 09:43:00,0.68018,0.68018,0.68005,0.68013,211799997.0
2005-12-20 09:44:00,0.68008,0.6802,0.68002,0.68017,221199999.0
2005-12-20 09:45:00,0.68017,0.68024,0.68013,0.68024,114700000.0
2005-12-20 09:46:00,0.68029,0.68029,0.68021,0.68021,74800000.0
2005-12-20 09:47:00,0.68024,0.68024,0.68018,0.68018,156200001.0
2005-12-20 09:48:00,0.68015,0.68028,0.68015,0.68028,163399999.0
2005-12-20 09:49:00,0.6803,0.6803,0.68019,0.68023,91000000.0
2005-12-20 09:50:00,0.68026,0.68026,0.68017,0.68025,167500002.0
2005-12-20 09:51:00,0.68026,0.68031,0.68021,0.68021,291399999.0
2005-12-20 09:52:00,0.68015,0.68024,0.68011,0.68021,211300002.0
2005-12-20 09:53:00,0.68023,0.68032,0.68019,0.68032,245000000.0
2005-12-20 09:54:00,0.68025,0.68026,0.68019,0.68026,172400003.0
2005-12-20 09:55:00,0.68023,0.68023,0.68019,0.68019,58900001.0
2005-12-20 09:56:00,0.68022,0.68025,0.68022,0.68025,89099999.0
2005-12-20 09:57:00,0.68032,0.6804,0.6803,0.68032,167200001.0
2005-12-20 09:58:00,0.68035,0.68041,0.68035,0.68037,110899999.0
2005-12-20 09:59:00,0.68035,0.68035,0.6803,0.6803,89499999.0
2005-12-20 10:00:00,0.68032,0.68041,0.68032,0.68041,135200000.0
2005-12-20 10:01:00,0.68038,0.6805,0.68038,0.68047,112699997.0
2005-12-20 10:02:00,0.68046,0.68052,0.68045,0.68048,123800004.0
2005-12-20 10:03:00,0.6805,0.68051,0.68046,0.68047,151100003.0
2005-12-20 10:04:00,0.68049,0.68049,0.68042,0.68042,123799998.0
2005-12-20 10:05:00,0.68042,0.68045,0.68041,0.68041,151800003.0
2005-12-20 10:06:00,0.68037,0.68043,0.68037,0.68043,138000002.0
2005-12-20 10:07:00,0.68043,0.68054,0.68043,0.68054,178300001.0
2005-12-20 10:08:00,0.68047,0.68047,0.68035,0.68035,84700001.0
2005-12-20 10:09:00,0.6803,0.68035,0.68026,0.68026,156300000.0
2005-12-20 10:10:00,0.68026,0.68026,0.6801,0.68013,224299999.0
2005-12-20 10:11:00,0.68009,0.68016,0.68009,0.68015,192799999.0
2005-12-20 10:12:00,0.68005,0.68007,0.68002,0.68002,138899998.0
2005-12-20 10:13:00,0.68005,0.6803,0.68005,0.6803,164300003.0
2005-12-20 10:14:00,0.68036,0.68036,0.68017,0.68018,209200001.0
2005-12-20 10:15:00,0.68026,0.68027,0.68017,0.68021,223900000.0
2005-12-20 10:16:00,0.68025,0.68025,0.68009,0.68014,236399999.0
2005-12-20 10:17:00,0.68013,0.68018,0.68008,0.6801,210900000.0
2005-12-20 10:18:00,0.68015,0.68025,0.68015,0.68022,229300004.0
2005-12-20 10:19:00,0.68026,0.68026,0.68018,0.68023,142900001.0
2005-12-20 10:20:00,0.68027,0.68032,0.68021,0.68022,89700002.0
2005-12-20 10:21:00,0.68017,0.68022,0.68014,0.68015,131999999.0
2005-12-20 10:22:00,0.68015,0.68022,0.68015,0.6802,197999998.0
2005-12-20 10:23:00,0.68021,0.68024,0.68008,0.68008,126100002.0
2005-12-20 10:24:00,0.68007,0.68013,0.68007,0.68013,16000000.0
2005-12-20 10:25:00,0.68015,0.68019,0.68014,0.68015,157400002.0
2005-12-20 10:26:00,0.68013,0.68018,0.68013,0.68015,105500003.0
2005-12-20 10:27:00,0.68017,0.68027,0.68014,0.68025,88799997.0
2005-12-20 10:28:00,0.68022,0.68029,0.68017,0.68028,247399997.0
2005-12-20 10:29:00,0.68026,0.68026,0.68009,0.68009,142700000.0
2005-12-20 10:30:00,0.68007,0.68007,0.68002,0.68006,211200000.0
2005-12-20 10:31:00,0.6801,0.68013,0.68002,0.68005,154100003.0
2005-12-20 10:32:00,0.68006,0.68013,0.68004,0.68007,74500000.0
2005-12-20 10:33:00,0.68006,0.68009,0.68002,0.68002,137599996.0
2005-12-20 10:34:00,0.68,0.68001,0.67992,0.68001,159200000.0
2005-12-20 10:35:00,0.68005,0.68005,0.67996,0.68003,164299997.0
2005-12-20 10:36:00,0.68,0.68,0.67995,0.68,133300000.0
2005-12-20 10:37:00,0.68002,0.68005,0.68,0.68002,92600002.0
2005-12-20 10:38:00,0.67999,0.68005,0.67999,0.68,168699998.0
2005-12-20 10:39:00,0.68,0.68,0.67998,0.67998,166700004.0
2005-12-20 10:40:00,0.67999,0.68001,0.67999,0.68001,45800000.0
2005-12-20 10:41:00,0.68005,0.68005,0.67998,0.68002,179000001.0
2005-12-20 10:42:00,0.68001,0.68005,0.68,0.68003,209100003.0
2005-12-20 10:43:00,0.6801,0.68017,0.6801,0.68011,132100003.0
2005-12-20 10:44:00,0.68012,0.68025,0.68012,0.68025,107899998.0
2005-12-20 10:45:00,0.6803,0.6803,0.68025,0.68029,121499996.0
2005-12-20 10:46:00,0.68021,0.6804,0.68021,0.68039,106700000.0
2005-12-20 10:47:00,0.68039,0.68041,0.68028,0.68028,146100001.0
2005-12-20 10:48:00,0.68012,0.68012,0.67991,0.67991,159500003.0
2005-12-20 10:49:00,0.6799,0.6799,0.67975,0.67977,110099999.0
2005-12-20 10:50:00,0.67972,0.67976,0.67967,0.67972,102900001.0
2005-12-20 10:51:00,0.67979,0.67985,0.6797,0.6797,130000000.0
2005-12-20 10:52:00,0.67965,0.6797,0.67961,0.67961,209300000.0
2005-12-20 10:53:00,0.67959,0.6796,0.67952,0.67956,168500002.0
2005-12-20 10:54:00,0.67961,0.67962,0.67942,0.67942,164299997.0
2005-12-20 10:55:00,0.6794,0.67956,0.6794,0.67956,118099998.0
2005-12-20 10:56:00,0.67955,0.67959,0.67947,0.67955,189200000.0
2005-12-20 10:57:00,0.67949,0.67954,0.67947,0.67947,146899997.0
2005-12-20 10:58:00,0.67945,0.67945,0.67935,0.67937,136300001.0
2005-12-20 10:59:00,0.67928,0.67933,0.67922,0.67933,67099998.0
2005-12-20 11:00:00,0.67934,0.67937,0.67919,0.67919,104599999.0
2005-12-20 11:01:00,0.67923,0.67928,0.67921,0.67921,56699998.0
2005-12-20 11:02:00,0.67918,0.67924,0.67915,0.67915,154100003.0
2005-12-20 11:03:00,0.67917,0.67921,0.67916,0.67917,108300001.0
2005-12-20 11:04:00,0.67919,0.67927,0.67919,0.67921,95100001.0
2005-12-20 11:05:00,0.67913,0.67917,0.67913,0.67917,28700000.0
2005-12-20 11:06:00,0.6792,0.6792,0.67914,0.67916,146499998.0
2005-12-20 11:07:00,0.67915,0.67923,0.67915,0.67917,125300001.0
2005-12-20 11:08:00,0.67921,0.67923,0.67913,0.67923,164500001.0
2005-12-20 11:09:00,0.67923,0.67923,0.67919,0.6792,110900001.0
2005-12-20 11:10:00,0.67922,0.67922,0.67917,0.6792,217499996.0
2005-12-20 11:11:00,0.67922,0.67924,0.67918,0.67918,44700001.0
2005-12-20 11:12:00,0.67922,0.67926,0.67921,0.67921,141400002.0
2005-12-20 11:13:00,0.67917,0.67924,0.67916,0.67922,115299998.0
2005-12-20 11:14:00,0.67916,0.67916,0.67907,0.67912,114600001.0
2005-12-20 11:15:00,0.6792,0.67926,0.6792,0.67922,116800001.0
2005-12-20 11:16:00,0.67922,0.67931,0.67922,0.67922,158899999.0
2005-12-20 11:17:00,0.67922,0.67925,0.67912,0.67918,214000000.0
2005-12-20 11:18:00,0.67918,0.67932,0.67918,0.67932,50100000.0
2005-12-20 11:19:00,0.67931,0.67941,0.6792,0.67935,330699998.0
2005-12-20 11:20:00,0.6793,0.67933,0.67925,0.67925,157999996.0
2005-12-20 11:21:00,0.67934,0.67934,0.67931,0.67932,138799999.0
2005-12-20 11:22:00,0.67933,0.67942,0.67933,0.67933,110099998.0
2005-12-20 11:23:00,0.67932,0.67943,0.6793,0.67939,132199999.0
2005-12-20 11:24:00,0.67944,0.6795,0.67939,0.67948,221400001.0
2005-12-20 11:25:00,0.67942,0.67949,0.67941,0.67949,62700002.0
2005-12-20 11:26:00,0.67953,0.67955,0.67949,0.67951,86000001.0
2005-12-20 11:27:00,0.67949,0.67956,0.67949,0.67952,176100000.0
2005-12-20 11:28:00,0.67952,0.67955,0.67948,0.67952,126900001.0
2005-12-20 11:29:00,0.67957,0.67959,0.67955,0.67957,71000000.0
2005-12-20 11:30:00,0.67962,0.67963,0.67951,0.67953,207000000.0
2005-12-20 11:31:00,0.6795,0.67956,0.67942,0.67942,122800002.0
2005-12-20 11:32:00,0.67945,0.67946,0.67934,0.67941,120700001.0
2005-12-20 11:33:00,0.67943,0.67943,0.67934,0.67937,178599998.0
2005-12-20 11:34:00,0.67943,0.67951,0.67943,0.67943,111800000.0
2005-12-20 11:35:00,0.67948,0.67964,0.67948,0.6796,245400002.0
2005-12-20 11:36:00,0.6796,0.67968,0.67951,0.67951,187699996.0
2005-12-20 11:37:00,0.67953,0.67966,0.67953,0.67966,54700001.0
2005-12-20 11:38:00,0.67962,0.67962,0.67953,0.67958,190699999.0
2005-12-20 11:39:00,0.67957,0.67957,0.67951,0.67952,93800001.0
2005-12-20 11:40:00,0.67947,0.6795,0.67943,0.6795,176299995.0
2005-12-20 11:41:00,0.67956,0.67958,0.67947,0.67955,213899998.0
2005-12-20 11:42:00,0.67949,0.67949,0.67947,0.67947,80399999.0
2005-12-20 11:43:00,0.67949,0.67954,0.67949,0.67954,162600002.0
2005-12-20 11:44:00,0.67944,0.67947,0.67944,0.67947,142300000.0
2005-12-20 11:45:00,0.67945,0.67951,0.67944,0.67951,177800001.0
2005-12-20 11:46:00,0.67946,0.67954,0.67946,0.67952,185499997.0
2005-12-20 11:47:00,0.67956,0.67956,0.67943,0.67945,193800001.0
2005-12-20 11:48:00,0.67949,0.67954,0.67943,0.6795,181300001.0
2005-12-20 11:49:00,0.67948,0.67953,0.67941,0.67953,133500002.0
2005-12-20 11:50:00,0.67945,0.67953,0.67945,0.67953,154200003.0
2005-12-20 11:51:00,0.6795,0.6795,0.67932,0.67932,206400001.0
2005-12-20 11:52:00,0.67937,0.67939,0.67931,0.67931,173799998.0
2005-12-20 11:53:00,0.67933,0.67942,0.67933,0.6794,119400000.0
2005-12-20 11:54:00,0.67935,0.67963,0.67935,0.67948,297499995.0
2005-12-20 11:55:00,0.67953,0.67968,0.67953,0.67959,185899997.0
2005-12-20 11:56:00,0.67961,0.67973,0.67961,0.67973,85600001.0
2005-12-20 11:57:00,0.6798,0.67994,0.6798,0.67994,107400003.0
2005-12-20 11:58:00,0.67998,0.68003,0.67997,0.67998,159000001.0
2005-12-20 11:59:00,0.67999,0.68002,0.67993,0.68002,140500000.0
2005-12-20 12:00:00,0.67995,0.67997,0.67987,0.6799,217600000.0
2005-12-20 12:01:00,0.67991,0.67991,0.67975,0.67975,97200000.0
2005-12-20 12:02:00,0.67986,0.67995,0.67982,0.67995,139899999.0
2005-12-20 12:03:00,0.67993,0.68003,0.67982,0.67982,170199999.0
2005-12-20 12:04:00,0.67983,0.67983,0.67973,0.67979,118800002.0
2005-12-20 12:05:00,0.67975,0.67975,0.67962,0.67962,191600002.0
2005-12-20 12:06:00,0.67959,0.67964,0.67948,0.67948,105499999.0
2005-12-20 12:07:00,0.67947,0.67948,0.6794,0.6794,151500001.0
2005-12-20 12:08:00,0.67943,0.67943,0.67924,0.67927,135299999.0
2005-12-20 12:09:00,0.67924,0.67927,0.67918,0.67918,135399998.0
2005-12-20 12:10:00,0.6792,0.67927,0.6792,0.67925,78499998.0
2005-12-20 12:11:00,0.67924,0.67929,0.67923,0.67925,181599998.0
2005-12-20 12:12:00,0.67922,0.67927,0.67919,0.67919,126800001.0
2005-12-20 12:13:00,0.67915,0.67915,0.67911,0.67911,27100000.0
2005-12-20 12:14:00,0.67917,0.67924,0.67917,0.6792,113899999.0
2005-12-20 12:15:00,0.67921,0.67928,0.67921,0.67926,37699998.0
2005-12-20 12:16:00,0.67932,0.67932,0.67916,0.67923,206200004.0
2005-12-20 12:17:00,0.67926,0.67926,0.6792,0.67922,172200000.0
2005-12-20 12:18:00,0.67927,0.6793,0.67925,0.67926,72600002.0
2005-12-20 12:19:00,0.67928,0.67928,0.67919,0.67919,115800003.0
2005-12-20 12:20:00,0.6792,0.67924,0.67917,0.67917,186499996.0
2005-12-20 12:21:00,0.67909,0.67909,0.67891,0.67894,303700000.0
2005-12-20 12:22:00,0.67892,0.67892,0.67888,0.67888,110999998.0
2005-12-20 12:23:00,0.67886,0.67887,0.67854,0.67854,271000004.0
2005-12-20 12:24:00,0.67845,0.67849,0.67838,0.67845,219700005.0
2005-12-20 12:25:00,0.67846,0.67856,0.67846,0.67855,105200002.0
2005-12-20 12:26:00,0.67851,0.67851,0.67835,0.67835,161499999.0
2005-12-20 12:27:00,0.6783,0.6783,0.67807,0.67812,218999997.0
2005-12-20 12:28:00,0.67813,0.67818,0.67808,0.67808,64399999.0
2005-12-20 12:29:00,0.67807,0.67813,0.67806,0.67813,192900003.0
2005-12-20 12:30:00,0.6781,0.67813,0.67809,0.67812,88400000.0
2005-12-20 12:31:00,0.6781,0.67813,0.67793,0.67793,141900001.0
2005-12-20 12:32:00,0.67789,0.67794,0.67782,0.67782,107299999.0
2005-12-20 12:33:00,0.67791,0.67791,0.67785,0.67785,49500000.0
2005-12-20 12:34:00,0.67767,0.67767,0.6776,0.6776,15100000.0
2005-12-20 12:35:00,0.67752,0.67763,0.67752,0.67763,4800000.0
2005-12-20 12:36:00,0.67763,0.6777,0.67762,0.6777,181400002.0
2005-12-20 12:37:00,0.67771,0.67772,0.67762,0.67762,229000001.0
2005-12-20 12:38:00,0.6776,0.6777,0.6776,0.6777,82300002.0
2005-12-20 12:39:00,0.67781,0.67784,0.67776,0.67783,160499999.0
2005-12-20 12:40:00,0.67776,0.67783,0.67775,0.67781,205299999.0
2005-12-20 12:41:00,0.67786,0.67786,0.6778,0.67785,128099999.0
2005-12-20 12:42:00,0.67781,0.67795,0.67781,0.67792,225200001.0
2005-12-20 12:43:00,0.67787,0.67797,0.67783,0.67797,155300002.0
2005-12-20 12:44:00,0.67794,0.67795,0.67785,0.67785,218100000.0
2005-12-20 12:45:00,0.67782,0.67782,0.67767,0.67767,131100001.0
2005-12-20 12:46:00,0.67768,0.67768,0.67763,0.67764,89500000.0
2005-12-20 12:47:00,0.67765,0.67773,0.67763,0.67773,208400003.0
2005-12-20 12:48:00,0.67774,0.67774,0.67765,0.67771,120099998.0
2005-12-20 12:49:00,0.6777,0.6777,0.67761,0.67761,263000003.0
2005-12-20 12:50:00,0.67762,0.67772,0.67761,0.67761,232799998.0
2005-12-20 12:51:00,0.67764,0.67777,0.67764,0.67777,235299998.0
2005-12-20 12:52:00,0.67778,0.67781,0.67772,0.67775,138800003.0
2005-12-20 12:53:00,0.67785,0.67785,0.67772,0.67774,103599998.0
2005-12-20 12:54:00,0.67774,0.67774,0.67762,0.67762,100600001.0
2005-12-20 12:55:00,0.67759,0.67772,0.67759,0.67764,263700004.0
2005-12-20 12:56:00,0.67766,0.67766,0.67756,0.6776,180499998.0
2005-12-20 12:57:00,0.67756,0.6776,0.67751,0.67757,129099998.0
2005-12-20 12:58:00,0.67754,0.67754,0.67742,0.67742,133299998.0
2005-12-20 12:59:00,0.67743,0.67753,0.67739,0.6774,185999999.0
2005-12-20 13:00:00,0.67744,0.67745,0.67734,0.67738,111999997.0
2005-12-20 13:01:00,0.67752,0.67764,0.67752,0.67761,123900002.0
2005-12-20 13:02:00,0.67762,0.67767,0.67759,0.67762,106100003.0
2005-12-20 13:03:00,0.67757,0.67767,0.67757,0.67765,136700002.0
2005-12-20 13:04:00,0.67765,0.67779,0.67765,0.67771,218700002.0
2005-12-20 13:05:00,0.67774,0.67774,0.67773,0.67773,64900001.0
2005-12-20 13:06:00,0.67776,0.67776,0.67765,0.67773,192400002.0
2005-12-20 13:07:00,0.67772,0.67778,0.67768,0.67774,87400001.0
2005-12-20 13:08:00,0.67776,0.67777,0.67772,0.67777,35800001.0
2005-12-20 13:09:00,0.67769,0.6778,0.67769,0.6778,156499998.0
2005-12-20 13:10:00,0.67777,0.67781,0.67771,0.67774,161900001.0
2005-12-20 13:11:00,0.67772,0.6778,0.67771,0.67771,153499996.0
2005-12-20 13:12:00,0.67775,0.67781,0.67775,0.67781,147500005.0
2005-12-20 13:13:00,0.67773,0.67778,0.67772,0.67772,106700001.0
2005-12-20 13:14:00,0.67771,0.67778,0.67771,0.67778,231199994.0
2005-12-20 13:15:00,0.67774,0.67783,0.67771,0.67773,72500001.0
2005-12-20 13:16:00,0.67765,0.67772,0.67763,0.67769,55100001.0
2005-12-20 13:17:00,0.67771,0.67771,0.67753,0.67757,242100002.0
2005-12-20 13:18:00,0.67753,0.67766,0.67753,0.67762,94799998.0
2005-12-20 13:19:00,0.67761,0.67766,0.67759,0.6776,175600002.0
2005-12-20 13:20:00,0.67759,0.67765,0.67759,0.67762,218700001.0
2005-12-20 13:21:00,0.67767,0.67767,0.67763,0.67763,171000000.0
2005-12-20 13:22:00,0.67771,0.67783,0.67771,0.67782,195899999.0
2005-12-20 13:23:00,0.67786,0.67792,0.67786,0.6779,236599999.0
2005-12-20 13:24:00,0.67788,0.67795,0.67788,0.67795,32700000.0
2005-12-20 13:25:00,0.67796,0.67796,0.67788,0.67793,275100006.0
2005-12-20 13:26:00,0.67791,0.67791,0.67779,0.67788,139800001.0
2005-12-20 13:27:00,0.67788,0.67794,0.67781,0.67784,168399998.0
2005-12-20 13:28:00,0.67773,0.67778,0.67772,0.67773,54500000.0
2005-12-20 13:29:00,0.67771,0.67771,0.67769,0.67769,39899998.0
2005-12-20 13:30:00,0.67766,0.67768,0.67762,0.67762,134800001.0
2005-12-20 13:31:00,0.67764,0.67768,0.67761,0.67763,67199998.0
2005-12-20 13:32:00,0.67763,0.67763,0.67758,0.67761,52200000.0
2005-12-20 13:33:00,0.67761,0.67763,0.6776,0.67761,92300002.0
2005-12-20 13:34:00,0.67765,0.67766,0.67759,0.67759,150699999.0
2005-12-20 13:35:00,0.67756,0.67764,0.67751,0.67751,231700001.0
2005-12-20 13:36:00,0.6776,0.6776,0.67754,0.6776,184400003.0
2005-12-20 13:37:00,0.6776,0.67762,0.67755,0.6776,99899998.0
2005-12-20 13:38:00,0.67755,0.67761,0.6775,0.6776,271299996.0
2005-12-20 13:39:00,0.67757,0.67762,0.67755,0.67757,252200004.0
2005-12-20 13:40:00,0.67766,0.67774,0.67762,0.67774,89500001.0
2005-12-20 13:41:00,0.67773,0.67774,0.67763,0.67768,192600001.0
2005-12-20 13:42:00,0.6777,0.67771,0.67763,0.67771,209200003.0
2005-12-20 13:43:00,0.67768,0.67773,0.67762,0.67762,147699999.0
2005-12-20 13:44:00,0.67765,0.67766,0.67759,0.67759,170100004.0
2005-12-20 13:45:00,0.67758,0.67763,0.67753,0.67753,108699998.0
2005-12-20 13:46:00,0.67754,0.67757,0.67748,0.67749,190199999.0
2005-12-20 13:47:00,0.67748,0.6775,0.67744,0.67745,224999998.0
2005-12-20 13:48:00,0.67748,0.67758,0.67748,0.67753,122199996.0
2005-12-20 13:49:00,0.67755,0.67755,0.67745,0.67745,102299998.0
2005-12-20 13:50:00,0.67739,0.67746,0.67737,0.67741,225599995.0
2005-12-20 13:51:00,0.67735,0.67737,0.67725,0.6773,186499998.0
2005-12-20 13:52:00,0.67728,0.67731,0.67726,0.67726,154099998.0
2005-12-20 13:53:00,0.67733,0.67733,0.67725,0.6773,129400001.0
2005-12-20 13:54:00,0.6773,0.67732,0.67724,0.6773,240300000.0
2005-12-20 13:55:00,0.67731,0.67737,0.67731,0.67735,44000001.0
2005-12-20 13:56:00,0.6773,0.67738,0.6773,0.67738,115700003.0
2005-12-20 13:57:00,0.67731,0.67736,0.67727,0.67727,163500006.0
2005-12-20 13:58:00,0.67731,0.67737,0.67731,0.67736,123999998.0
2005-12-20 13:59:00,0.67737,0.67747,0.67737,0.67746,147600002.0
2005-12-20 14:00:00,0.67743,0.67752,0.67743,0.67748,180200002.0
2005-12-20 14:01:00,0.67745,0.67749,0.6774,0.67749,198900000.0
2005-12-20 14:02:00,0.67755,0.67758,0.67745,0.67745,77900000.0
2005-12-20 14:03:00,0.67735,0.67735,0.6772,0.67722,105400000.0
2005-12-20 14:04:00,0.6772,0.67723,0.67714,0.67722,65300000.0
2005-12-20 14:05:00,0.67713,0.67724,0.67713,0.67724,45100001.0
2005-12-20 14:06:00,0.67734,0.67735,0.6772,0.67725,322799995.0
2005-12-20 14:07:00,0.6772,0.67731,0.6772,0.67721,200100003.0
2005-12-20 14:08:00,0.67723,0.67731,0.67722,0.6773,216499997.0
2005-12-20 14:09:00,0.67726,0.67726,0.67721,0.67725,147600001.0
2005-12-20 14:10:00,0.67725,0.67725,0.67714,0.6772,147900000.0
2005-12-20 14:11:00,0.67716,0.67718,0.6771,0.67718,81599999.0
2005-12-20 14:12:00,0.67722,0.67722,0.67715,0.67718,204999999.0
2005-12-20 14:13:00,0.67722,0.67724,0.67717,0.67721,105199997.0
2005-12-20 14:14:00,0.67716,0.67716,0.67712,0.67713,60500000.0
2005-12-20 14:15:00,0.6772,0.6772,0.67709,0.67712,192299997.0
2005-12-20 14:16:00,0.67717,0.67722,0.67717,0.67719,83499998.0
2005-12-20 14:17:00,0.67717,0.67722,0.67714,0.67721,183799998.0
2005-12-20 14:18:00,0.67724,0.6773,0.67719,0.6773,164700001.0
2005-12-20 14:19:00,0.67731,0.6775,0.67731,0.6775,29600001.0
2005-12-20 14:20:00,0.67751,0.67766,0.67751,0.67763,345899996.0
2005-12-20 14:21:00,0.67768,0.67772,0.67763,0.67768,134699998.0
2005-12-20 14:22:00,0.67767,0.67776,0.67765,0.6777,200799995.0
2005-12-20 14:23:00,0.67771,0.67772,0.6777,0.67771,163100000.0
2005-12-20 14:24:00,0.67773,0.67775,0.67771,0.67775,14700000.0
2005-12-20 14:25:00,0.67773,0.67773,0.67764,0.67767,131100002.0
2005-12-20 14:26:00,0.67768,0.67774,0.67766,0.67767,146899998.0
2005-12-20 14:27:00,0.67768,0.67768,0.67753,0.67754,147900001.0
2005-12-20 14:28:00,0.67757,0.67766,0.67756,0.67762,117400001.0
2005-12-20 14:29:00,0.6777,0.67779,0.67764,0.67768,204599999.0
2005-12-20 14:30:00,0.67772,0.67783,0.67772,0.67779,139500000.0
2005-12-20 14:31:00,0.67776,0.67777,0.67772,0.67773,111200002.0
2005-12-20 14:32:00,0.67774,0.6778,0.67771,0.6778,191799993.0
2005-12-20 14:33:00,0.67779,0.67794,0.67779,0.67788,198699995.0
2005-12-20 14:34:00,0.67796,0.67796,0.67792,0.67795,176000001.0
2005-12-20 14:35:00,0.67794,0.67794,0.67788,0.67788,47100001.0
2005-12-20 14:36:00,0.6779,0.6779,0.67785,0.67788,186000001.0
2005-12-20 14:37:00,0.67789,0.6779,0.67782,0.67782,141900001.0
2005-12-20 14:38:00,0.67792,0.67794,0.67783,0.6779,166600002.0
2005-12-20 14:39:00,0.67794,0.67805,0.67794,0.67802,192699996.0
2005-12-20 14:40:00,0.67806,0.67811,0.67801,0.67806,168500002.0
2005-12-20 14:41:00,0.67812,0.67815,0.6781,0.6781,110800003.0
2005-12-20 14:42:00,0.6781,0.67813,0.67807,0.67808,96700004.0
2005-12-20 14:43:00,0.67808,0.67808,0.67807,0.67807,15200000.0
2005-12-20 14:44:00,0.67804,0.67806,0.678,0.67804,123699998.0
2005-12-20 14:45:00,0.67804,0.67804,0.67798,0.67798,157299997.0
2005-12-20 14:46:00,0.67807,0.67817,0.67807,0.67815,148600001.0
2005-12-20 14:47:00,0.67811,0.67814,0.67807,0.67813,221999999.0
2005-12-20 14:48:00,0.6781,0.67815,0.67807,0.67807,179999997.0
2005-12-20 14:49:00,0.67817,0.67829,0.67817,0.67829,250499999.0
2005-12-20 14:50:00,0.67827,0.67827,0.67816,0.67825,163600004.0
2005-12-20 14:51:00,0.67823,0.6783,0.67823,0.67827,165000003.0
2005-12-20 14:52:00,0.67822,0.67822,0.6782,0.67821,135999999.0
2005-12-20 14:53:00,0.6782,0.6782,0.67817,0.6782,172499998.0
2005-12-20 14:54:00,0.67817,0.67817,0.67814,0.67814,52600001.0
2005-12-20 14:55:00,0.67817,0.67826,0.67817,0.67825,178600002.0
2005-12-20 14:56:00,0.67822,0.67829,0.67821,0.67821,91700001.0
2005-12-20 14:57:00,0.6782,0.67825,0.6782,0.6782,166000000.0
2005-12-20 14:58:00,0.67821,0.67821,0.67808,0.6781,220600000.0
2005-12-20 14:59:00,0.67807,0.6781,0.67802,0.67806,109499998.0
2005-12-20 15:00:00,0.67805,0.67811,0.67805,0.6781,54300002.0
2005-12-20 15:01:00,0.67815,0.67821,0.67814,0.67821,98000000.0
2005-12-20 15:02:00,0.67818,0.67818,0.67816,0.67816,94099996.0
2005-12-20 15:03:00,0.67819,0.67843,0.67819,0.67842,107299998.0
2005-12-20 15:04:00,0.67839,0.67846,0.67822,0.67846,157199996.0
2005-12-20 15:05:00,0.67846,0.67847,0.67836,0.67847,212999998.0
2005-12-20 15:06:00,0.67846,0.67847,0.67838,0.67845,210599998.0
2005-12-20 15:07:00,0.67847,0.67848,0.6784,0.67848,124299997.0
2005-12-20 15:08:00,0.67844,0.67844,0.67828,0.67828,199000003.0
2005-12-20 15:09:00,0.67826,0.67831,0.67817,0.6782,194500003.0
2005-12-20 15:10:00,0.67818,0.67818,0.67809,0.6781,77500000.0
2005-12-20 15:11:00,0.67816,0.67821,0.67815,0.67816,189299996.0
2005-12-20 15:12:00,0.67812,0.67813,0.67804,0.67805,304199997.0
2005-12-20 15:13:00,0.67806,0.67806,0.6779,0.67792,139800002.0
2005-12-20 15:14:00,0.67791,0.67797,0.6779,0.67792,123499997.0
2005-12-20 15:15:00,0.67796,0.67798,0.6779,0.67795,304799990.0
2005-12-20 15:16:00,0.67794,0.67801,0.67794,0.67797,35500000.0
2005-12-20 15:17:00,0.67796,0.67797,0.67793,0.67794,201799998.0
2005-12-20 15:18:00,0.6779,0.67802,0.6779,0.67802,103699999.0
2005-12-20 15:19:00,0.67798,0.6781,0.67798,0.67803,169300001.0
2005-12-20 15:20:00,0.6781,0.67816,0.67809,0.67812,87599999.0
2005-12-20 15:21:00,0.67814,0.67814,0.67809,0.67813,188700001.0
2005-12-20 15:22:00,0.67811,0.67811,0.67807,0.67807,54200000.0
2005-12-20 15:23:00,0.67796,0.67802,0.67796,0.67798,177999997.0
2005-12-20 15:24:00,0.67797,0.67797,0.67791,0.67792,109500000.0
2005-12-20 15:25:00,0.67789,0.67796,0.67787,0.67787,215100003.0
2005-12-20 15:26:00,0.67796,0.67796,0.67786,0.6779,113399999.0
2005-12-20 15:27:00,0.67791,0.678,0.67791,0.67795,167599997.0
2005-12-20 15:28:00,0.67793,0.67793,0.67785,0.67789,120499999.0
2005-12-20 15:29:00,0.67795,0.67795,0.6779,0.6779,107799999.0
2005-12-20 15:30:00,0.67786,0.6779,0.67785,0.6779,179499998.0
2005-12-20 15:31:00,0.67791,0.67795,0.67783,0.67795,251699999.0
2005-12-20 15:32:00,0.67782,0.6779,0.67779,0.67779,256999999.0
2005-12-20 15:33:00,0.67776,0.67776,0.67772,0.67772,129599999.0
2005-12-20 15:34:00,0.67774,0.67774,0.67754,0.67754,160899997.0
2005-12-20 15:35:00,0.67756,0.67757,0.67751,0.67755,171100002.0
2005-12-20 15:36:00,0.67749,0.67749,0.67731,0.67735,309400005.0
2005-12-20 15:37:00,0.67734,0.67744,0.67727,0.67727,120200001.0
2005-12-20 15:38:00,0.67725,0.67734,0.67721,0.67721,214800000.0
2005-12-20 15:39:00,0.67721,0.67724,0.67711,0.67711,208700005.0
2005-12-20 15:40:00,0.67719,0.67725,0.67716,0.67716,74500001.0
2005-12-20 15:41:00,0.67712,0.67717,0.67708,0.67708,285700005.0
2005-12-20 15:42:00,0.67709,0.67716,0.67706,0.67714,102899999.0
2005-12-20 15:43:00,0.67706,0.67712,0.67705,0.67709,143899998.0
2005-12-20 15:44:00,0.67716,0.67722,0.67715,0.6772,198800007.0
2005-12-20 15:45:00,0.67717,0.67731,0.67717,0.67728,233200002.0
2005-12-20 15:46:00,0.67724,0.67729,0.67722,0.67729,135300001.0
2005-12-20 15:47:00,0.67732,0.6774,0.67731,0.67735,114500001.0
2005-12-20 15:48:00,0.67738,0.67743,0.67737,0.67738,136000002.0
2005-12-20 15:49:00,0.6774,0.67747,0.67738,0.67738,134500000.0
2005-12-20 15:50:00,0.67738,0.67746,0.67736,0.67742,256800003.0
2005-12-20 15:51:00,0.6774,0.67742,0.67737,0.6774,72699999.0
2005-12-20 15:52:00,0.6773,0.67735,0.67714,0.67722,162400002.0
2005-12-20 15:53:00,0.67722,0.67726,0.67712,0.67716,196700000.0
2005-12-20 15:54:00,0.67713,0.67721,0.6771,0.6771,181700000.0
2005-12-20 15:55:00,0.67703,0.67703,0.67698,0.67698,103100000.0
2005-12-20 15:56:00,0.67696,0.67696,0.67683,0.67692,110900003.0
2005-12-20 15:57:00,0.67684,0.67687,0.67684,0.67687,60800001.0
2005-12-20 15:58:00,0.67686,0.67693,0.67686,0.6769,206700001.0
2005-12-20 15:59:00,0.6769,0.67695,0.67683,0.67695,291599997.0
2005-12-20 16:00:00,0.67696,0.67703,0.67693,0.67698,201300004.0
2005-12-20 16:01:00,0.67699,0.67707,0.67699,0.67704,170800001.0
2005-12-20 16:02:00,0.67703,0.67715,0.67703,0.67715,194100003.0
2005-12-20 16:03:00,0.67717,0.6772,0.67709,0.67716,123799999.0
2005-12-20 16:04:00,0.67722,0.67725,0.67713,0.67718,265700001.0
2005-12-20 16:05:00,0.67713,0.67717,0.67709,0.6771,142399998.0
2005-12-20 16:06:00,0.67711,0.67721,0.67711,0.67715,214900002.0
2005-12-20 16:07:00,0.6771,0.6772,0.67708,0.6772,80800000.0
2005-12-20 16:08:00,0.67721,0.67721,0.67716,0.67718,208000002.0
2005-12-20 16:09:00,0.67718,0.67723,0.67714,0.67714,251199998.0
2005-12-20 16:10:00,0.67715,0.67718,0.67711,0.67715,199899994.0
2005-12-20 16:11:00,0.67713,0.67722,0.67713,0.67722,188400005.0
2005-12-20 16:12:00,0.6772,0.67721,0.67706,0.67706,154100002.0
2005-12-20 16:13:00,0.67704,0.67707,0.677,0.67707,80999998.0
2005-12-20 16:14:00,0.67708,0.67708,0.67699,0.67702,144199999.0
2005-12-20 16:15:00,0.67705,0.67715,0.67705,0.67709,156700003.0
2005-12-20 16:16:00,0.67719,0.67722,0.67713,0.67713,113399996.0
2005-12-20 16:17:00,0.67722,0.67736,0.67721,0.67733,105999998.0
2005-12-20 16:18:00,0.67733,0.67737,0.67729,0.67734,152399996.0
2005-12-20 16:19:00,0.67733,0.6774,0.6773,0.6774,82799998.0
2005-12-20 16:20:00,0.67741,0.67742,0.6773,0.6773,140199997.0
2005-12-20 16:21:00,0.67727,0.6773,0.67716,0.67716,246499998.0
2005-12-20 16:22:00,0.67721,0.67721,0.6771,0.6771,48299999.0
2005-12-20 16:23:00,0.67708,0.67709,0.67705,0.67709,176200003.0
2005-12-20 16:24:00,0.67708,0.67708,0.67699,0.677,193499995.0
2005-12-20 16:25:00,0.67697,0.67699,0.67686,0.67689,213200002.0
2005-12-20 16:26:00,0.67678,0.67678,0.67666,0.67666,25300000.0
2005-12-20 16:27:00,0.6766,0.67665,0.67657,0.67657,244000002.0
2005-12-20 16:28:00,0.67655,0.67665,0.67655,0.67657,214900001.0
2005-12-20 16:29:00,0.67659,0.67675,0.67659,0.67675,99400000.0
2005-12-20 16:30:00,0.6768,0.67685,0.67673,0.67677,158100003.0
2005-12-20 16:31:00,0.67681,0.67685,0.67673,0.67679,138699999.0
2005-12-20 16:32:00,0.67683,0.67685,0.67676,0.67681,169400001.0
2005-12-20 16:33:00,0.67676,0.67676,0.67674,0.67674,34300000.0
2005-12-20 16:34:00,0.67673,0.67673,0.67667,0.67667,120600000.0
2005-12-20 16:35:00,0.67674,0.67686,0.67674,0.67684,139099999.0
2005-12-20 16:36:00,0.67687,0.67694,0.67687,0.67688,242599999.0
2005-12-20 16:37:00,0.67689,0.67699,0.67689,0.67692,98499998.0
2005-12-20 16:38:00,0.67695,0.677,0.67695,0.67697,206000002.0
2005-12-20 16:39:00,0.67697,0.67708,0.67693,0.67703,192500003.0
2005-12-20 16:40:00,0.67704,0.67712,0.67704,0.67708,85200003.0
2005-12-20 16:41:00,0.67704,0.67709,0.677,0.67709,107700001.0
2005-12-20 16:42:00,0.67704,0.67704,0.67697,0.67699,50299999.0
2005-12-20 16:43:00,0.67691,0.67697,0.67689,0.67694,107399999.0
2005-12-20 16:44:00,0.67687,0.67695,0.67684,0.67687,179499999.0
2005-12-20 16:45:00,0.67682,0.67687,0.67682,0.67683,105100000.0
2005-12-20 16:46:00,0.67685,0.67687,0.67676,0.67677,218299997.0
2005-12-20 16:47:00,0.67676,0.67683,0.67672,0.67672,154099996.0
2005-12-20 16:48:00,0.67666,0.67666,0.67652,0.67653,126200001.0
2005-12-20 16:49:00,0.67651,0.67656,0.67651,0.67656,194799994.0
2005-12-20 16:50:00,0.67657,0.67665,0.67656,0.67661,110099999.0
2005-12-20 16:51:00,0.67663,0.67666,0.67659,0.67666,168400000.0
2005-12-20 16:52:00,0.67675,0.67684,0.67675,0.67678,158000003.0
2005-12-20 16:53:00,0.67685,0.67691,0.67685,0.6769,168599996.0
2005-12-20 16:54:00,0.67686,0.67686,0.67677,0.67677,48900000.0
2005-12-20 16:55:00,0.67677,0.67677,0.67665,0.6767,80500001.0
2005-12-20 16:56:00,0.67666,0.67672,0.67666,0.67671,117899999.0
2005-12-20 16:57:00,0.67675,0.6768,0.6767,0.6768,157000001.0
2005-12-20 16:58:00,0.67676,0.67681,0.67675,0.67681,63000000.0
2005-12-20 16:59:00,0.6768,0.67683,0.67675,0.67675,123100002.0
2005-12-20 17:00:00,0.67665,0.67665,0.6766,0.6766,222800004.0
2005-12-20 17:01:00,0.67659,0.67663,0.67653,0.67653,200799999.0
2005-12-20 17:02:00,0.6765,0.67655,0.67648,0.67648,183599998.0
2005-12-20 17:03:00,0.67633,0.67633,0.67611,0.67611,152100002.0
2005-12-20 17:04:00,0.67613,0.67619,0.6761,0.6761,115200001.0
2005-12-20 17:05:00,0.67604,0.6763,0.67604,0.67626,294400001.0
2005-12-20 17:06:00,0.67624,0.67627,0.6762,0.6762,111399999.0
2005-12-20 17:07:00,0.6762,0.67625,0.67615,0.67617,243700004.0
2005-12-20 17:08:00,0.67616,0.67622,0.67606,0.67607,74199999.0
2005-12-20 17:09:00,0.676,0.67609,0.67598,0.67598,70000000.0
2005-12-20 17:10:00,0.67605,0.67606,0.67597,0.67606,196400001.0
2005-12-20 17:11:00,0.67605,0.67609,0.67605,0.67609,118900001.0
2005-12-20 17:12:00,0.67605,0.67617,0.67605,0.67615,121200001.0
2005-12-20 17:13:00,0.67612,0.6762,0.67606,0.67608,162100004.0
2005-12-20 17:14:00,0.67607,0.67618,0.67606,0.67618,66500001.0
2005-12-20 17:15:00,0.67619,0.67621,0.67613,0.67614,156299998.0
2005-12-20 17:16:00,0.67615,0.67617,0.6761,0.67612,175500001.0
2005-12-20 17:17:00,0.6761,0.6761,0.67585,0.67585,143899999.0
2005-12-20 17:18:00,0.67588,0.67591,0.67588,0.67591,70700001.0
2005-12-20 17:19:00,0.67588,0.67588,0.67567,0.67567,186799999.0
2005-12-20 17:20:00,0.67565,0.67565,0.67548,0.67548,146300003.0
2005-12-20 17:21:00,0.67547,0.67547,0.67522,0.67528,133300002.0
2005-12-20 17:22:00,0.67531,0.67533,0.67526,0.67528,142800001.0
2005-12-20 17:23:00,0.6753,0.67543,0.6753,0.67535,173199999.0
2005-12-20 17:24:00,0.67542,0.6755,0.67538,0.6754,216700001.0
2005-12-20 17:25:00,0.6754,0.67551,0.6754,0.67548,206699995.0
2005-12-20 17:26:00,0.67541,0.67547,0.67539,0.67543,130200001.0
2005-12-20 17:27:00,0.67541,0.67554,0.6754,0.67548,134599996.0
2005-12-20 17:28:00,0.67552,0.67556,0.67552,0.67556,152700001.0
2005-12-20 17:29:00,0.67549,0.67549,0.67541,0.67541,61399999.0
2005-12-20 17:30:00,0.67544,0.67555,0.67544,0.67551,154500004.0
2005-12-20 17:31:00,0.67553,0.67553,0.6755,0.6755,128399997.0
2005-12-20 17:32:00,0.67551,0.67557,0.67547,0.67548,152499999.0
2005-12-20 17:33:00,0.67546,0.67546,0.67539,0.67539,64899998.0
2005-12-20 17:34:00,0.67537,0.6754,0.67535,0.67537,162600002.0
2005-12-20 17:35:00,0.67541,0.67547,0.67541,0.67542,155499998.0
2005-12-20 17:36:00,0.67535,0.67535,0.67524,0.67524,54900000.0
2005-12-20 17:37:00,0.67519,0.67521,0.67512,0.67512,119699999.0
2005-12-20 17:38:00,0.67509,0.67522,0.67509,0.67514,167200002.0
2005-12-20 17:39:00,0.67512,0.67512,0.67504,0.67509,150700001.0
2005-12-20 17:40:00,0.675,0.67502,0.67496,0.67502,112400000.0
2005-12-20 17:41:00,0.67499,0.67505,0.67492,0.67502,154300001.0
2005-12-20 17:42:00,0.67503,0.67512,0.67501,0.67501,112700002.0
2005-12-20 17:43:00,0.67502,0.67502,0.67495,0.67495,135600001.0
2005-12-20 17:44:00,0.6749,0.67494,0.67485,0.67493,111400000.0
2005-12-20 17:45:00,0.67489,0.67502,0.67489,0.67501,222500001.0
2005-12-20 17:46:00,0.67505,0.67509,0.67502,0.67502,165100000.0
2005-12-20 17:47:00,0.67505,0.67516,0.67505,0.6751,90800002.0
2005-12-20 17:48:00,0.67506,0.67513,0.675,0.67505,116899999.0
2005-12-20 17:49:00,0.67498,0.67499,0.67494,0.67499,142300000.0
2005-12-20 17:50:00,0.67502,0.67502,0.67491,0.67497,132300001.0
2005-12-20 17:51:00,0.67505,0.67513,0.67505,0.67513,61500000.0
2005-12-20 17:52:00,0.67516,0.67529,0.67516,0.67516,134000000.0
2005-12-20 17:53:00,0.67515,0.67526,0.67515,0.67526,146400002.0
2005-12-20 17:54:00,0.67525,0.67525,0.67514,0.67518,140600000.0
2005-12-20 17:55:00,0.67514,0.67515,0.6751,0.67515,151500005.0
2005-12-20 17:56:00,0.67518,0.6754,0.67512,0.6754,172700000.0
2005-12-20 17:57:00,0.6755,0.67556,0.67536,0.67548,254600001.0
2005-12-20 17:58:00,0.67545,0.67547,0.67536,0.67537,195600001.0
2005-12-20 17:59:00,0.67542,0.67547,0.67542,0.67546,75100001.0
2005-12-20 18:00:00,0.67548,0.67554,0.67544,0.67544,100900002.0
2005-12-20 18:01:00,0.6755,0.67559,0.67544,0.67544,1352699984.0
2005-12-20 18:02:00,0.67545,0.6756,0.67544,0.6755,1372700003.0
2005-12-20 18:03:00,0.67551,0.67563,0.67551,0.67563,1884699994.0
2005-12-20 18:04:00,0.67563,0.67577,0.67562,0.67577,643200004.0
2005-12-20 18:05:00,0.67575,0.67582,0.67573,0.67578,1516799998.0
2005-12-20 18:06:00,0.67578,0.67582,0.67572,0.67572,1715999997.0
2005-12-20 18:07:00,0.6751,0.6753,0.6751,0.6751,1131599994.0
2005-12-20 18:08:00,0.6753,0.6753,0.6751,0.6751,1131599994.0
2005-12-20 18:09:00,0.67562,0.67568,0.67558,0.67559,1131599994.0
2005-12-20 18:10:00,0.67564,0.67575,0.67563,0.67565,935099996.0
2005-12-20 18:11:00,0.67565,0.67572,0.67564,0.67565,992500004.0
2005-12-20 18:12:00,0.67558,0.67564,0.67544,0.67545,879500004.0
2005-12-20 18:13:00,0.6754,0.67545,0.67533,0.67533,1228599992.0
2005-12-20 18:14:00,0.67533,0.67546,0.67531,0.6754,1779399999.0
2005-12-20 18:15:00,0.67544,0.67554,0.67536,0.67542,1921299993.0
2005-12-20 18:16:00,0.67545,0.67547,0.67536,0.67542,1289600000.0
2005-12-20 18:17:00,0.6754,0.67562,0.6754,0.6756,646600000.0
2005-12-20 18:18:00,0.67565,0.67575,0.67565,0.67574,687299994.0
2005-12-20 18:19:00,0.67576,0.67582,0.67569,0.67575,625000001.0
2005-12-20 18:20:00,0.67577,0.67587,0.67577,0.67586,600500003.0
2005-12-20 18:21:00,0.67586,0.67592,0.6758,0.67585,1169599992.0
2005-12-20 18:22:00,0.67586,0.67589,0.67581,0.67582,870899992.0
2005-12-20 18:23:00,0.6758,0.67593,0.6758,0.67593,1253499996.0
2005-12-20 18:24:00,0.67584,0.6759,0.67578,0.6758,734499999.0
2005-12-20 18:25:00,0.67577,0.67581,0.6757,0.67572,717299997.0
2005-12-20 18:26:00,0.67575,0.67581,0.6757,0.67572,950500007.0
2005-12-20 18:27:00,0.67572,0.67576,0.67568,0.6757,647000006.0
2005-12-20 18:28:00,0.67571,0.67579,0.6757,0.67578,651499996.0
2005-12-20 18:29:00,0.67579,0.67581,0.67571,0.67575,955300000.0
2005-12-20 18:30:00,0.67575,0.67576,0.67557,0.67565,738200003.0
2005-12-20 18:31:00,0.67559,0.67561,0.67553,0.67553,649499997.0
2005-12-20 18:32:00,0.67557,0.67569,0.67554,0.67554,555199996.0
2005-12-20 18:33:00,0.67553,0.67556,0.67546,0.67547,961799997.0
2005-12-20 18:34:00,0.67544,0.67544,0.67535,0.67542,1058500005.0
2005-12-20 18:35:00,0.67545,0.67545,0.67535,0.67541,593300005.0
2005-12-20 18:36:00,0.67542,0.67563,0.67542,0.6756,189400000.0
2005-12-20 18:37:00,0.67558,0.6756,0.67553,0.67553,301300000.0
2005-12-20 18:38:00,0.67549,0.67557,0.67549,0.67552,257400005.0
2005-12-20 18:39:00,0.67555,0.67559,0.67551,0.67558,466799999.0
2005-12-20 18:40:00,0.6756,0.67563,0.67551,0.67556,429500007.0
2005-12-20 18:41:00,0.67559,0.67576,0.67559,0.6757,840500001.0
2005-12-20 18:42:00,0.67566,0.67566,0.67554,0.67558,465900008.0
2005-12-20 18:43:00,0.67552,0.67558,0.67536,0.67543,218099997.0
2005-12-20 18:44:00,0.67543,0.67543,0.67512,0.67512,704599994.0
2005-12-20 18:45:00,0.67506,0.67511,0.6748,0.6748,291600003.0
2005-12-20 18:46:00,0.67481,0.67493,0.67474,0.67474,170700003.0
2005-12-20 18:47:00,0.67481,0.6749,0.67481,0.67489,132500000.0
2005-12-20 18:48:00,0.67491,0.67531,0.67491,0.67528,471799999.0
2005-12-20 18:49:00,0.67528,0.67538,0.67528,0.67534,208300002.0
2005-12-20 18:50:00,0.67537,0.67579,0.67537,0.67579,105399997.0
2005-12-20 18:51:00,0.67577,0.67583,0.67568,0.67572,379200000.0
2005-12-20 18:52:00,0.67573,0.67578,0.6757,0.67578,520899994.0
2005-12-20 18:53:00,0.67576,0.67581,0.67571,0.67571,604499994.0
2005-12-20 18:54:00,0.67574,0.67574,0.67559,0.67573,330299996.0
2005-12-20 18:55:00,0.67571,0.67576,0.67565,0.67569,520300003.0
2005-12-20 18:56:00,0.67568,0.67579,0.67565,0.67565,565000004.0
2005-12-20 18:57:00,0.67563,0.67568,0.6754,0.6754,322499998.0
2005-12-20 18:58:00,0.67538,0.67555,0.67538,0.67542,755000001.0
2005-12-20 18:59:00,0.67539,0.67545,0.67525,0.67525,775399992.0
2005-12-20 19:00:00,0.6752,0.67524,0.67512,0.6752,514900005.0
2005-12-20 19:01:00,0.67527,0.67543,0.67527,0.67537,154099999.0
2005-12-20 19:02:00,0.67536,0.67536,0.67524,0.67533,418099996.0
2005-12-20 19:03:00,0.67531,0.67538,0.67521,0.67523,541900006.0
2005-12-20 19:04:00,0.67526,0.67536,0.67525,0.67525,373800000.0
2005-12-20 19:05:00,0.67523,0.67533,0.67523,0.67532,389600003.0
2005-12-20 19:06:00,0.67528,0.67534,0.67527,0.67527,654600005.0
2005-12-20 19:07:00,0.67531,0.67532,0.67522,0.67522,265900006.0
2005-12-20 19:08:00,0.67528,0.67529,0.67517,0.6752,1141299986.0
2005-12-20 19:09:00,0.67523,0.67542,0.67523,0.67542,534099993.0
2005-12-20 19:10:00,0.67543,0.67548,0.67535,0.67543,365900006.0
2005-12-20 19:11:00,0.67539,0.6754,0.67525,0.6754,191800004.0
2005-12-20 19:12:00,0.67542,0.67551,0.67542,0.6755,307100002.0
2005-12-20 19:13:00,0.67552,0.67573,0.67552,0.67571,336200007.0
2005-12-20 19:14:00,0.67573,0.6758,0.67571,0.67573,248100001.0
2005-12-20 19:15:00,0.67571,0.67572,0.6756,0.67562,518100000.0
2005-12-20 19:16:00,0.67566,0.67572,0.67566,0.6757,186099997.0
2005-12-20 19:17:00,0.67567,0.67567,0.67556,0.67556,359500002.0
2005-12-20 19:18:00,0.67553,0.67554,0.67548,0.67549,366199999.0
2005-12-20 19:19:00,0.67542,0.67542,0.6753,0.67532,449500005.0
2005-12-20 19:20:00,0.67526,0.67526,0.67518,0.67518,296400002.0
2005-12-20 19:21:00,0.67522,0.67528,0.67517,0.67526,255399997.0
2005-12-20 19:22:00,0.67529,0.67529,0.67524,0.67525,260599997.0
2005-12-20 19:23:00,0.67522,0.67529,0.67522,0.67527,251800003.0
2005-12-20 19:24:00,0.67526,0.67527,0.67519,0.67523,216000001.0
2005-12-20 19:25:00,0.67522,0.67527,0.67516,0.67527,239900000.0
2005-12-20 19:26:00,0.67525,0.67525,0.67513,0.67516,367800002.0
2005-12-20 19:27:00,0.67517,0.67523,0.6751,0.67519,749600001.0
2005-12-20 19:28:00,0.67517,0.6752,0.67517,0.6752,364100000.0
2005-12-20 19:29:00,0.67515,0.6752,0.67513,0.6752,695000000.0
2005-12-20 19:30:00,0.67518,0.67522,0.67511,0.67518,692100003.0
2005-12-20 19:31:00,0.67517,0.67519,0.67512,0.67513,738500003.0
2005-12-20 19:32:00,0.67513,0.67522,0.67512,0.67522,431599993.0
2005-12-20 19:33:00,0.6752,0.67526,0.67517,0.67526,225699997.0
2005-12-20 19:34:00,0.67528,0.67533,0.67528,0.6753,493299999.0
2005-12-20 19:35:00,0.6753,0.6753,0.67524,0.67525,606000000.0
2005-12-20 19:36:00,0.6753,0.67533,0.67525,0.67527,498699999.0
2005-12-20 19:37:00,0.67526,0.67534,0.67524,0.67526,232900002.0
2005-12-20 19:38:00,0.67523,0.67523,0.67518,0.67518,239200001.0
2005-12-20 19:39:00,0.67515,0.67519,0.67515,0.67516,821499998.0
2005-12-20 19:40:00,0.67512,0.67518,0.67512,0.67512,511599996.0
2005-12-20 19:41:00,0.67512,0.67519,0.67512,0.67516,586599998.0
2005-12-20 19:42:00,0.6752,0.67526,0.67519,0.67522,355500003.0
2005-12-20 19:43:00,0.67525,0.67536,0.67525,0.67532,157500001.0
2005-12-20 19:44:00,0.67532,0.67559,0.67526,0.67553,384200006.0
2005-12-20 19:45:00,0.67562,0.67568,0.6756,0.67562,344300001.0
2005-12-20 19:46:00,0.67572,0.67585,0.67572,0.67581,172399997.0
2005-12-20 19:47:00,0.67578,0.67581,0.67572,0.67578,248099996.0
2005-12-20 19:48:00,0.67576,0.67589,0.67575,0.67587,179099998.0
2005-12-20 19:49:00,0.67586,0.67606,0.67586,0.67606,294799999.0
2005-12-20 19:50:00,0.67613,0.67627,0.67613,0.67617,561799999.0
2005-12-20 19:51:00,0.67617,0.67617,0.67603,0.67614,312000004.0
2005-12-20 19:52:00,0.67617,0.67623,0.67617,0.67623,305100000.0
2005-12-20 19:53:00,0.67623,0.67626,0.6762,0.67626,107399999.0
2005-12-20 19:54:00,0.67624,0.67624,0.67615,0.67617,116599997.0
2005-12-20 19:55:00,0.6762,0.6762,0.67616,0.67616,109299998.0
2005-12-20 19:56:00,0.67616,0.67624,0.67616,0.67624,170900000.0
2005-12-20 19:57:00,0.67625,0.67625,0.6762,0.67623,635800005.0
2005-12-20 19:58:00,0.67623,0.67625,0.67622,0.67622,236400001.0
2005-12-20 19:59:00,0.67618,0.67618,0.67602,0.67604,456599999.0
2005-12-20 20:00:00,0.67606,0.67606,0.67589,0.67589,253200005.0
2005-12-20 20:01:00,0.67589,0.676,0.67588,0.67597,334000003.0
2005-12-20 20:02:00,0.67598,0.67605,0.67596,0.67604,141900003.0
2005-12-20 20:03:00,0.67609,0.67609,0.67601,0.67605,142400000.0
2005-12-20 20:04:00,0.67605,0.67606,0.67594,0.67594,116400002.0
2005-12-20 20:05:00,0.67592,0.67601,0.67592,0.67599,125900000.0
2005-12-20 20:06:00,0.67598,0.676,0.67592,0.67592,145400002.0
2005-12-20 20:07:00,0.67588,0.67592,0.67587,0.6759,136700000.0
2005-12-20 20:08:00,0.6759,0.6759,0.67583,0.67585,663500000.0
2005-12-20 20:09:00,0.67583,0.67584,0.67578,0.67582,201899995.0
2005-12-20 20:10:00,0.67576,0.67576,0.67569,0.67576,74299998.0
2005-12-20 20:11:00,0.67577,0.67577,0.67563,0.67563,281599999.0
2005-12-20 20:12:00,0.67561,0.67567,0.67554,0.67565,1071100006.0
2005-12-20 20:13:00,0.67563,0.67565,0.67555,0.67563,364000002.0
2005-12-20 20:14:00,0.67565,0.67565,0.67558,0.67558,386399999.0
2005-12-20 20:15:00,0.6756,0.6756,0.67555,0.67557,813500002.0
2005-12-20 20:16:00,0.67558,0.67562,0.67557,0.67562,502300000.0
2005-12-20 20:17:00,0.67564,0.67567,0.67559,0.67562,181200002.0
2005-12-20 20:18:00,0.67562,0.67562,0.67524,0.67527,325999999.0
2005-12-20 20:19:00,0.67533,0.67548,0.67528,0.67528,424000000.0
2005-12-20 20:20:00,0.67529,0.67534,0.67528,0.67533,532399995.0
2005-12-20 20:21:00,0.6753,0.67534,0.67527,0.67534,105400000.0
2005-12-20 20:22:00,0.67534,0.67543,0.67534,0.67543,159299999.0
2005-12-20 20:23:00,0.67545,0.67548,0.67545,0.67545,473599998.0
2005-12-20 20:24:00,0.67539,0.67541,0.67533,0.67539,299399998.0
2005-12-20 20:25:00,0.67541,0.67541,0.67531,0.67535,368499999.0
2005-12-20 20:26:00,0.67534,0.67541,0.67528,0.67533,815700002.0
2005-12-20 20:27:00,0.67533,0.67545,0.67533,0.6754,298099999.0
2005-12-20 20:28:00,0.67545,0.6755,0.67543,0.67546,490099998.0
2005-12-20 20:29:00,0.67547,0.67553,0.67541,0.67542,776199991.0
2005-12-20 20:30:00,0.67545,0.67562,0.67545,0.67562,1431700006.0
2005-12-20 20:31:00,0.67561,0.67561,0.67538,0.67545,1153500008.0
2005-12-20 20:32:00,0.67549,0.67556,0.67546,0.67554,1426500001.0
2005-12-20 20:33:00,0.67555,0.67561,0.67554,0.6756,272799998.0
2005-12-20 20:34:00,0.67556,0.67557,0.67548,0.67548,314100002.0
2005-12-20 20:35:00,0.67552,0.67562,0.67552,0.6756,252900001.0
2005-12-20 20:36:00,0.67558,0.67558,0.67551,0.67552,221300003.0
2005-12-20 20:37:00,0.67554,0.6756,0.67552,0.67553,742799997.0
2005-12-20 20:38:00,0.67553,0.67568,0.67553,0.67562,908300007.0
2005-12-20 20:39:00,0.67565,0.67566,0.67561,0.67561,722900003.0
2005-12-20 20:40:00,0.67559,0.67563,0.67554,0.67554,392100006.0
2005-12-20 20:41:00,0.67555,0.67566,0.67555,0.67564,409500005.0
2005-12-20 20:42:00,0.67574,0.67584,0.67574,0.67581,86899999.0
2005-12-20 20:43:00,0.67577,0.67585,0.67573,0.6758,534099993.0
2005-12-20 20:44:00,0.67586,0.67593,0.67584,0.67588,946200006.0
2005-12-20 20:45:00,0.67592,0.67599,0.67591,0.67592,446800006.0
2005-12-20 20:46:00,0.67597,0.67597,0.67589,0.67593,327000001.0
2005-12-20 20:47:00,0.6759,0.67594,0.67582,0.67582,692799999.0
2005-12-20 20:48:00,0.67578,0.67582,0.67571,0.67571,827000004.0
2005-12-20 20:49:00,0.67572,0.67579,0.67569,0.67579,335999998.0
2005-12-20 20:50:00,0.67578,0.67578,0.67568,0.67576,1265899996.0
2005-12-20 20:51:00,0.67578,0.6758,0.6757,0.67573,482999996.0
2005-12-20 20:52:00,0.67582,0.67588,0.67578,0.67578,554599998.0
2005-12-20 20:53:00,0.67581,0.6759,0.67579,0.67582,763200001.0
2005-12-20 20:54:00,0.67584,0.67584,0.67574,0.67584,704899995.0
2005-12-20 20:55:00,0.67587,0.6759,0.67583,0.67588,413399996.0
2005-12-20 20:56:00,0.67587,0.6759,0.67576,0.6758,1248799993.0
2005-12-20 20:57:00,0.67577,0.67586,0.67577,0.6758,965300001.0
2005-12-20 20:58:00,0.6758,0.6759,0.6758,0.67581,615299998.0
2005-12-20 20:59:00,0.6758,0.67582,0.67575,0.67575,1828799989.0
2005-12-20 21:00:00,0.67578,0.67585,0.67576,0.67584,1383000013.0
2005-12-20 21:01:00,0.67585,0.6759,0.67581,0.67582,1428600002.0
2005-12-20 21:02:00,0.6758,0.6758,0.67575,0.67577,638300000.0
2005-12-20 21:03:00,0.67577,0.67582,0.67573,0.67577,830700002.0
2005-12-20 21:04:00,0.67575,0.67575,0.6756,0.6756,494299999.0
2005-12-20 21:05:00,0.67553,0.67557,0.67541,0.67551,783900005.0
2005-12-20 21:06:00,0.67551,0.67572,0.67549,0.67562,563200005.0
2005-12-20 21:07:00,0.67557,0.67568,0.67557,0.67562,96700002.0
2005-12-20 21:08:00,0.67562,0.6757,0.67561,0.6757,118100000.0
2005-12-20 21:09:00,0.67575,0.67578,0.67571,0.67572,345400000.0
2005-12-20 21:10:00,0.67571,0.67573,0.6757,0.67573,159899999.0
2005-12-20 21:11:00,0.67573,0.67573,0.67565,0.67565,182699999.0
2005-12-20 21:12:00,0.67565,0.67578,0.67565,0.67578,113099998.0
2005-12-20 21:13:00,0.6758,0.67581,0.67567,0.67567,258799996.0
2005-12-20 21:14:00,0.67572,0.67583,0.67572,0.67578,631499991.0
2005-12-20 21:15:00,0.6758,0.67589,0.6758,0.67588,496400003.0
2005-12-20 21:16:00,0.67588,0.67588,0.67582,0.67584,364900003.0
2005-12-20 21:17:00,0.67579,0.67583,0.67577,0.67583,162800000.0
2005-12-20 21:18:00,0.67578,0.67578,0.67569,0.67571,201399998.0
2005-12-20 21:19:00,0.67568,0.6757,0.67565,0.67565,643899997.0
2005-12-20 21:20:00,0.67569,0.67569,0.67561,0.67566,1055399999.0
2005-12-20 21:21:00,0.67568,0.67568,0.6756,0.67562,350100001.0
2005-12-20 21:22:00,0.67566,0.6757,0.67565,0.67567,873999997.0
2005-12-20 21:23:00,0.67565,0.67565,0.67562,0.67562,42300000.0
2005-12-20 21:24:00,0.67565,0.67565,0.6756,0.6756,120900001.0
2005-12-20 21:25:00,0.67564,0.67572,0.67563,0.6757,251300002.0
2005-12-20 21:26:00,0.67576,0.67578,0.67572,0.67573,207299996.0
2005-12-20 21:27:00,0.67575,0.6758,0.67574,0.6758,114300001.0
2005-12-20 21:28:00,0.67578,0.67578,0.67571,0.67573,256400004.0
2005-12-20 21:29:00,0.67573,0.67573,0.67572,0.67572,122200001.0
2005-12-20 21:30:00,0.6757,0.67573,0.6757,0.67573,189899999.0
2005-12-20 21:31:00,0.67573,0.67578,0.67573,0.67578,217500000.0
2005-12-20 21:32:00,0.67578,0.67584,0.67576,0.6758,644100002.0
2005-12-20 21:33:00,0.67583,0.67593,0.67582,0.67582,485900001.0
2005-12-20 21:34:00,0.6758,0.67582,0.67573,0.67574,466000005.0
2005-12-20 21:35:00,0.67577,0.67581,0.6757,0.67581,321800004.0
2005-12-20 21:36:00,0.67586,0.67593,0.67586,0.6759,167000001.0
2005-12-20 21:37:00,0.67597,0.67603,0.67594,0.67603,265199997.0
2005-12-20 21:38:00,0.67597,0.67597,0.67587,0.6759,106699999.0
2005-12-20 21:39:00,0.67582,0.67587,0.67582,0.67587,72000002.0
2005-12-20 21:40:00,0.67582,0.67589,0.67582,0.67582,265200002.0
2005-12-20 21:41:00,0.67583,0.67588,0.67583,0.67588,115299998.0
2005-12-20 21:42:00,0.67586,0.67589,0.67584,0.67587,210400004.0
2005-12-20 21:43:00,0.67583,0.67598,0.67583,0.67588,351199997.0
2005-12-20 21:44:00,0.67587,0.6759,0.67583,0.6759,484099999.0
2005-12-20 21:45:00,0.67588,0.67589,0.67587,0.67589,159199997.0
2005-12-20 21:46:00,0.67589,0.67589,0.67583,0.67585,543300011.0
2005-12-20 21:47:00,0.67585,0.67588,0.67585,0.67585,247600001.0
2005-12-20 21:48:00,0.67583,0.67583,0.67576,0.6758,106500000.0
2005-12-20 21:49:00,0.67584,0.67594,0.67584,0.67593,147600002.0
2005-12-20 21:50:00,0.67596,0.67601,0.67589,0.67594,104300002.0
2005-12-20 21:51:00,0.67595,0.67595,0.67592,0.67593,148899998.0
2005-12-20 21:52:00,0.6759,0.67597,0.6759,0.6759,135600003.0
2005-12-20 21:53:00,0.67596,0.67596,0.67591,0.67592,217500003.0
2005-12-20 21:54:00,0.67594,0.67602,0.67593,0.67595,307900005.0
2005-12-20 21:55:00,0.67593,0.67598,0.6759,0.6759,185900000.0
2005-12-20 21:56:00,0.67594,0.67596,0.67594,0.67595,243699996.0
2005-12-20 21:57:00,0.67597,0.67601,0.67591,0.67597,305399996.0
2005-12-20 21:58:00,0.676,0.67617,0.676,0.67617,50199998.0
2005-12-20 21:59:00,0.67616,0.67616,0.67595,0.67607,377299998.0
2005-12-20 22:00:00,0.67604,0.67604,0.67596,0.676,264300003.0
2005-12-20 22:01:00,0.67602,0.67621,0.67602,0.67621,192699999.0
2005-12-20 22:02:00,0.67625,0.67627,0.6762,0.6762,466600000.0
2005-12-20 22:03:00,0.6762,0.67623,0.6762,0.67623,359799999.0
2005-12-20 22:04:00,0.67621,0.67621,0.67613,0.67614,374500000.0
2005-12-20 22:05:00,0.67609,0.67615,0.67608,0.67608,120100000.0
2005-12-20 22:06:00,0.6761,0.67613,0.67609,0.67613,204299999.0
2005-12-20 22:07:00,0.67608,0.67613,0.67606,0.67613,105799999.0
2005-12-20 22:08:00,0.67616,0.67629,0.67608,0.67627,301800002.0
2005-12-20 22:09:00,0.67629,0.67629,0.67619,0.67625,103900000.0
2005-12-20 22:10:00,0.67621,0.67633,0.67618,0.6763,131399999.0
2005-12-20 22:11:00,0.67633,0.67633,0.67627,0.6763,151099998.0
2005-12-20 22:12:00,0.67633,0.67635,0.6763,0.67633,350699999.0
2005-12-20 22:13:00,0.6763,0.6763,0.67618,0.67618,97600002.0
2005-12-20 22:14:00,0.67622,0.67635,0.67622,0.67635,17200000.0
2005-12-20 22:15:00,0.67637,0.67637,0.67627,0.67627,628199999.0
2005-12-20 22:16:00,0.67627,0.6763,0.67623,0.67627,611699997.0
2005-12-20 22:17:00,0.67632,0.67633,0.67625,0.67625,80500000.0
2005-12-20 22:18:00,0.67625,0.67625,0.67625,0.67625,67000001.0
2005-12-20 22:19:00,0.67625,0.67625,0.6762,0.67622,147099999.0
2005-12-20 22:20:00,0.67625,0.67629,0.67625,0.67628,134799999.0
2005-12-20 22:21:00,0.67628,0.67635,0.67625,0.67625,367499997.0
2005-12-20 22:22:00,0.67628,0.67638,0.67628,0.67635,358900001.0
2005-12-20 22:23:00,0.67633,0.67643,0.67633,0.67633,440599997.0
2005-12-20 22:24:00,0.67635,0.67643,0.67634,0.6764,262000005.0
2005-12-20 22:25:00,0.67635,0.67639,0.67633,0.67639,340900002.0
2005-12-20 22:26:00,0.67636,0.67637,0.67632,0.67633,403100001.0
2005-12-20 22:27:00,0.67632,0.67633,0.67632,0.67632,124499999.0
2005-12-20 22:28:00,0.67632,0.67636,0.67628,0.67633,155699997.0
2005-12-20 22:29:00,0.67639,0.67639,0.67629,0.6763,397299992.0
2005-12-20 22:30:00,0.67631,0.67631,0.67623,0.67623,87800001.0
2005-12-20 22:31:00,0.67624,0.67626,0.67622,0.67625,80599998.0
2005-12-20 22:32:00,0.67627,0.67627,0.6762,0.6762,381699996.0
2005-12-20 22:33:00,0.6762,0.67628,0.6762,0.67628,212499999.0
2005-12-20 22:34:00,0.67629,0.67632,0.67628,0.6763,399999999.0
2005-12-20 22:35:00,0.67632,0.67634,0.67629,0.67634,249699997.0
2005-12-20 22:36:00,0.67635,0.67639,0.67635,0.67639,144899998.0
2005-12-20 22:37:00,0.67638,0.67638,0.6763,0.6763,290299999.0
2005-12-20 22:38:00,0.67633,0.67633,0.67632,0.67632,63000001.0
2005-12-20 22:39:00,0.67631,0.67631,0.67626,0.67627,270700001.0
2005-12-20 22:40:00,0.67625,0.67627,0.67623,0.67625,345000000.0
2005-12-20 22:41:00,0.67627,0.67642,0.67627,0.67642,199200000.0
2005-12-20 22:42:00,0.67637,0.67645,0.67636,0.67637,332999998.0
2005-12-20 22:43:00,0.67645,0.67645,0.67639,0.67642,76400000.0
2005-12-20 22:44:00,0.6764,0.67644,0.67639,0.67644,142999998.0
2005-12-20 22:45:00,0.67648,0.67648,0.67642,0.67645,241500001.0
2005-12-20 22:46:00,0.67641,0.67642,0.67634,0.6764,165000002.0
2005-12-20 22:47:00,0.67646,0.67649,0.6764,0.6764,168399998.0
2005-12-20 22:48:00,0.6764,0.67647,0.67638,0.67638,264200000.0
2005-12-20 22:49:00,0.67648,0.67648,0.6764,0.6764,189200001.0
2005-12-20 22:50:00,0.67645,0.67647,0.67642,0.67642,131600004.0
2005-12-20 22:51:00,0.67642,0.67645,0.67638,0.67645,121299996.0
2005-12-20 22:52:00,0.67646,0.67646,0.6764,0.6764,108800000.0
2005-12-20 22:53:00,0.6764,0.67651,0.6764,0.67647,175899999.0
2005-12-20 22:54:00,0.67649,0.67655,0.67648,0.67648,198199998.0
2005-12-20 22:55:00,0.67648,0.67648,0.67646,0.67646,75199999.0
2005-12-20 22:56:00,0.67648,0.67654,0.67648,0.67654,78200002.0
2005-12-20 22:57:00,0.67648,0.67652,0.67647,0.67652,109699998.0
2005-12-20 22:58:00,0.67652,0.67653,0.67643,0.6765,311400000.0
2005-12-20 22:59:00,0.67653,0.67664,0.67648,0.67648,287800004.0
2005-12-20 23:00:00,0.67639,0.67684,0.67639,0.67666,196800003.0
2005-12-20 23:01:00,0.67658,0.67663,0.67658,0.67661,117200001.0
2005-12-20 23:02:00,0.67656,0.67663,0.67656,0.67661,147599999.0
2005-12-20 23:03:00,0.67665,0.6767,0.67663,0.6767,117000000.0
2005-12-20 23:04:00,0.67668,0.67668,0.67659,0.67662,151700002.0
2005-12-20 23:05:00,0.6766,0.6766,0.67657,0.6766,142100003.0
2005-12-20 23:06:00,0.67663,0.67664,0.67657,0.67657,153700003.0
2005-12-20 23:07:00,0.6765,0.67652,0.6765,0.67652,76599997.0
2005-12-20 23:08:00,0.67645,0.67653,0.67645,0.67647,39400000.0
2005-12-20 23:09:00,0.6765,0.67656,0.67646,0.67651,168600004.0
2005-12-20 23:10:00,0.67649,0.67658,0.67649,0.67658,64800002.0
2005-12-20 23:11:00,0.67661,0.67663,0.67653,0.67657,229599999.0
2005-12-20 23:12:00,0.67659,0.67668,0.67659,0.67668,154099999.0
2005-12-20 23:13:00,0.67661,0.67665,0.6766,0.67665,73199998.0
2005-12-20 23:14:00,0.6766,0.67662,0.6765,0.6765,66999999.0
2005-12-20 23:15:00,0.6765,0.67655,0.6765,0.67651,93400002.0
2005-12-20 23:16:00,0.67649,0.67659,0.67649,0.67657,66299999.0
2005-12-20 23:17:00,0.67661,0.67665,0.67657,0.67663,204699996.0
2005-12-20 23:18:00,0.67659,0.67659,0.67658,0.67658,16600000.0
2005-12-20 23:19:00,0.67666,0.67668,0.67664,0.67664,115699999.0
2005-12-20 23:20:00,0.67663,0.67665,0.67663,0.67665,135800003.0
2005-12-20 23:21:00,0.67663,0.67663,0.67663,0.67663,9500000.0
2005-12-20 23:22:00,0.67661,0.67665,0.67661,0.67665,55100001.0
2005-12-20 23:23:00,0.6766,0.67662,0.67655,0.67655,171100000.0
2005-12-20 23:24:00,0.67661,0.67662,0.67651,0.67652,180200001.0
2005-12-20 23:25:00,0.67657,0.67661,0.67654,0.67654,127399996.0
2005-12-20 23:26:00,0.67646,0.6765,0.67645,0.6765,117999999.0
2005-12-20 23:27:00,0.67641,0.67641,0.67638,0.67638,24700000.0
2005-12-20 23:28:00,0.67638,0.67638,0.67635,0.67635,93399997.0
2005-12-20 23:29:00,0.67633,0.67637,0.6763,0.6763,100199998.0
2005-12-20 23:30:00,0.67632,0.67635,0.67626,0.67629,166699999.0
2005-12-20 23:31:00,0.6763,0.67633,0.67625,0.6763,81300000.0
2005-12-20 23:32:00,0.67631,0.67631,0.6762,0.67621,142200000.0
2005-12-20 23:33:00,0.67621,0.67621,0.67609,0.67618,150300001.0
2005-12-20 23:34:00,0.67618,0.67618,0.67608,0.67608,173100001.0
2005-12-20 23:35:00,0.6761,0.67613,0.67603,0.67605,195400000.0
2005-12-20 23:36:00,0.67604,0.67605,0.67604,0.67604,87899999.0
2005-12-20 23:37:00,0.67607,0.6761,0.67602,0.6761,143400002.0
2005-12-20 23:38:00,0.67606,0.67614,0.67604,0.67604,217499998.0
2005-12-20 23:39:00,0.67605,0.67607,0.67602,0.67605,216299997.0
2005-12-20 23:40:00,0.67605,0.67605,0.67603,0.67603,43100001.0
2005-12-20 23:41:00,0.67602,0.67602,0.67599,0.676,188199998.0
2005-12-20 23:42:00,0.67601,0.67601,0.6759,0.67592,104599999.0
2005-12-20 23:43:00,0.67583,0.67583,0.67577,0.67581,64699999.0
2005-12-20 23:44:00,0.67587,0.67589,0.67583,0.67583,138900000.0
2005-12-20 23:45:00,0.67582,0.67585,0.67582,0.67585,33599999.0
2005-12-20 23:46:00,0.67578,0.67582,0.67578,0.67582,83200001.0
2005-12-20 23:47:00,0.6758,0.6758,0.67578,0.67578,6600000.0
2005-12-20 23:48:00,0.67578,0.67578,0.67569,0.67569,60800000.0
2005-12-20 23:49:00,0.67563,0.67565,0.67563,0.67565,71000002.0
2005-12-20 23:50:00,0.67558,0.6756,0.67558,0.67559,29500000.0
2005-12-20 23:51:00,0.67564,0.67564,0.67561,0.67561,11200000.0
2005-12-20 23:52:00,0.67563,0.67568,0.67563,0.67566,74999998.0
2005-12-20 23:53:00,0.67562,0.67571,0.67562,0.67567,176399999.0
2005-12-20 23:54:00,0.6757,0.6757,0.6756,0.6756,130299999.0
2005-12-20 23:55:00,0.6756,0.6756,0.67549,0.67553,160900003.0
2005-12-20 23:56:00,0.67555,0.67561,0.67555,0.67557,196300000.0
2005-12-20 23:57:00,0.67558,0.6756,0.67552,0.67552,96399999.0
2005-12-20 23:58:00,0.67554,0.67558,0.67533,0.67533,91900000.0
2005-12-20 23:59:00,0.67562,0.67565,0.67562,0.67565,107300001.0
2005-12-21 00:00:00,0.67562,0.67567,0.6756,0.6756,190000001.0
2005-12-21 00:01:00,0.67518,0.6754,0.6751,0.6754,168200001.0
2005-12-21 00:02:00,0.67514,0.67534,0.67509,0.67519,134500001.0
2005-12-21 00:03:00,0.67527,0.67554,0.67527,0.67532,54200000.0
2005-12-21 00:04:00,0.67527,0.67556,0.67518,0.67556,133699999.0
2005-12-21 00:05:00,0.67567,0.67571,0.6754,0.67566,165100000.0
2005-12-21 00:06:00,0.67541,0.67597,0.6754,0.67581,148499998.0
2005-12-21 00:07:00,0.67569,0.67578,0.67554,0.67565,270699995.0
2005-12-21 00:08:00,0.6758,0.67592,0.67557,0.67577,119200001.0
2005-12-21 00:09:00,0.67567,0.67567,0.67528,0.67537,153999998.0
2005-12-21 00:10:00,0.6754,0.67588,0.6754,0.67567,98300001.0
2005-12-21 00:11:00,0.67562,0.67567,0.67532,0.67552,130100001.0
2005-12-21 00:12:00,0.67552,0.67577,0.67552,0.67555,125700001.0
2005-12-21 00:13:00,0.67567,0.67573,0.67546,0.6756,161599997.0
2005-12-21 00:14:00,0.67562,0.67574,0.67547,0.67567,94100000.0
2005-12-21 00:15:00,0.67582,0.67585,0.67559,0.67585,258800003.0
2005-12-21 00:16:00,0.67558,0.67589,0.67558,0.67562,147099999.0
2005-12-21 00:17:00,0.67563,0.67592,0.67557,0.67574,340899998.0
2005-12-21 00:18:00,0.67587,0.67594,0.6756,0.67564,100800000.0
2005-12-21 00:19:00,0.6755,0.67591,0.6755,0.67565,192199998.0
2005-12-21 00:20:00,0.67517,0.67585,0.67512,0.67585,179500002.0
2005-12-21 00:21:00,0.67568,0.67576,0.67559,0.67572,270500000.0
2005-12-21 00:22:00,0.67529,0.67577,0.67529,0.67561,85900001.0
2005-12-21 00:23:00,0.67553,0.6758,0.67551,0.67561,91000000.0
2005-12-21 00:24:00,0.67552,0.67582,0.6755,0.6755,139399997.0
2005-12-21 00:25:00,0.6754,0.67576,0.6754,0.67556,298100002.0
2005-12-21 00:26:00,0.67568,0.67596,0.67568,0.67596,91600001.0
2005-12-21 00:27:00,0.676,0.676,0.67587,0.67594,81399999.0
2005-12-21 00:28:00,0.67597,0.67602,0.67597,0.67602,89799999.0
2005-12-21 00:29:00,0.67607,0.67608,0.67601,0.67603,255000004.0
2005-12-21 00:30:00,0.67612,0.67614,0.67608,0.67608,228600002.0
2005-12-21 00:31:00,0.67604,0.67616,0.67604,0.67606,197700001.0
2005-12-21 00:32:00,0.67612,0.67614,0.67609,0.67613,101200002.0
2005-12-21 00:33:00,0.67603,0.67606,0.676,0.67605,143800003.0
2005-12-21 00:34:00,0.67597,0.67598,0.67591,0.67598,107200000.0
2005-12-21 00:35:00,0.67595,0.6761,0.67595,0.6761,167899999.0
2005-12-21 00:36:00,0.67609,0.6761,0.67605,0.67605,117300001.0
2005-12-21 00:37:00,0.67609,0.67613,0.67609,0.67609,47700000.0
2005-12-21 00:38:00,0.67607,0.67607,0.67607,0.67607,24700000.0
2005-12-21 00:39:00,0.67605,0.6761,0.67605,0.6761,59100000.0
2005-12-21 00:40:00,0.6761,0.6761,0.67603,0.67605,84200002.0
2005-12-21 00:41:00,0.67607,0.67614,0.67605,0.67614,215000005.0
2005-12-21 00:42:00,0.67614,0.67615,0.67614,0.67615,8800000.0
2005-12-21 00:43:00,0.67622,0.67633,0.67622,0.67633,32500000.0
2005-12-21 00:44:00,0.67641,0.67641,0.67631,0.67636,146100002.0
2005-12-21 00:45:00,0.67639,0.67639,0.67633,0.67633,59000000.0
2005-12-21 00:46:00,0.67637,0.6764,0.67635,0.67635,154300002.0
2005-12-21 00:47:00,0.67632,0.67632,0.67627,0.67627,55100001.0
2005-12-21 00:48:00,0.67623,0.67625,0.67623,0.67623,86299999.0
2005-12-21 00:49:00,0.67627,0.67627,0.6762,0.6762,172500006.0
2005-12-21 00:50:00,0.67627,0.67631,0.67627,0.67628,40800000.0
2005-12-21 00:51:00,0.67637,0.67637,0.67627,0.67637,152299997.0
2005-12-21 00:52:00,0.6763,0.6763,0.67621,0.67621,181199996.0
2005-12-21 00:53:00,0.67602,0.67602,0.67537,0.67537,60800000.0
2005-12-21 00:54:00,0.67545,0.67611,0.67545,0.67611,75500001.0
2005-12-21 00:55:00,0.67612,0.67612,0.67604,0.67604,137799999.0
2005-12-21 00:56:00,0.67602,0.6761,0.67602,0.67607,64700000.0
2005-12-21 00:57:00,0.67607,0.6761,0.67605,0.67608,161300002.0
2005-12-21 00:58:00,0.67605,0.67607,0.67605,0.67607,22300000.0
2005-12-21 00:59:00,0.67603,0.67609,0.676,0.676,200400000.0
2005-12-21 01:00:00,0.676,0.67607,0.676,0.676,105399999.0
2005-12-21 01:01:00,0.67592,0.67598,0.67592,0.67598,27900000.0
2005-12-21 01:02:00,0.67599,0.676,0.67595,0.67597,121199997.0
2005-12-21 01:03:00,0.67595,0.67599,0.6759,0.6759,202399999.0
2005-12-21 01:04:00,0.67591,0.67591,0.67583,0.67587,133299997.0
2005-12-21 01:05:00,0.67581,0.67587,0.67578,0.67587,149400002.0
2005-12-21 01:06:00,0.6759,0.6759,0.67588,0.6759,149299995.0
2005-12-21 01:07:00,0.67592,0.67603,0.67591,0.67591,86999998.0
2005-12-21 01:08:00,0.67592,0.67604,0.67592,0.67603,97800001.0
2005-12-21 01:09:00,0.67605,0.67607,0.67597,0.676,172600000.0
2005-12-21 01:10:00,0.67602,0.67608,0.676,0.67603,271699998.0
2005-12-21 01:11:00,0.67604,0.67614,0.67604,0.67613,138800004.0
2005-12-21 01:12:00,0.67616,0.67625,0.67616,0.67617,132399998.0
2005-12-21 01:13:00,0.67612,0.67612,0.67602,0.6761,121700001.0
2005-12-21 01:14:00,0.67605,0.67606,0.67594,0.67595,119299998.0
2005-12-21 01:15:00,0.6759,0.67597,0.6759,0.67597,131499999.0
2005-12-21 01:16:00,0.67602,0.67617,0.67602,0.67617,95900001.0
2005-12-21 01:17:00,0.6762,0.6762,0.67617,0.67617,58200001.0
2005-12-21 01:18:00,0.67613,0.67617,0.67613,0.67617,21700001.0
2005-12-21 01:19:00,0.67614,0.67615,0.67609,0.67614,135099998.0
2005-12-21 01:20:00,0.67615,0.67615,0.6761,0.67615,86099999.0
2005-12-21 01:21:00,0.67613,0.67615,0.67613,0.67615,65399998.0
2005-12-21 01:22:00,0.67614,0.67614,0.67605,0.67605,165500002.0
2005-12-21 01:23:00,0.6761,0.6761,0.67607,0.67607,25300001.0
2005-12-21 01:24:00,0.67612,0.67615,0.67612,0.67615,83100002.0
2005-12-21 01:25:00,0.67613,0.67613,0.67609,0.67612,48000002.0
2005-12-21 01:26:00,0.67609,0.67613,0.67605,0.67605,173500004.0
2005-12-21 01:27:00,0.67607,0.67607,0.67598,0.67598,88500000.0
2005-12-21 01:28:00,0.67605,0.67608,0.67602,0.67603,86000000.0
2005-12-21 01:29:00,0.67605,0.67607,0.67603,0.67607,93300002.0
2005-12-21 01:30:00,0.67599,0.67599,0.67599,0.67599,6400000.0
2005-12-21 01:31:00,0.67594,0.67598,0.67594,0.67596,124500003.0
2005-12-21 01:32:00,0.676,0.676,0.67595,0.67597,126799995.0
2005-12-21 01:33:00,0.67597,0.676,0.67597,0.67597,29500000.0
2005-12-21 01:34:00,0.67595,0.67595,0.67592,0.67592,86000002.0
2005-12-21 01:35:00,0.67593,0.67595,0.6759,0.6759,83999998.0
2005-12-21 01:36:00,0.67592,0.67595,0.67592,0.67592,49899998.0
2005-12-21 01:37:00,0.67595,0.67599,0.67594,0.67595,185100002.0
2005-12-21 01:38:00,0.67591,0.67596,0.67586,0.67592,116499998.0
2005-12-21 01:39:00,0.67595,0.67597,0.6759,0.67597,98200000.0
2005-12-21 01:40:00,0.67594,0.676,0.67593,0.67593,153000000.0
2005-12-21 01:41:00,0.67593,0.67598,0.67593,0.67593,196599999.0
2005-12-21 01:42:00,0.67595,0.67599,0.67593,0.67597,210799995.0
2005-12-21 01:43:00,0.67593,0.67601,0.67593,0.67598,114699999.0
2005-12-21 01:44:00,0.676,0.676,0.67591,0.67592,101099998.0
2005-12-21 01:45:00,0.67595,0.67601,0.67593,0.67599,180100003.0
2005-12-21 01:46:00,0.67598,0.67598,0.6759,0.6759,137899999.0
2005-12-21 01:47:00,0.67595,0.67597,0.67595,0.67597,112700005.0
2005-12-21 01:48:00,0.67595,0.67598,0.67591,0.67595,223000000.0
2005-12-21 01:49:00,0.67594,0.67598,0.67593,0.67595,128699998.0
2005-12-21 01:50:00,0.67595,0.676,0.67595,0.67595,86800001.0
2005-12-21 01:51:00,0.67597,0.67602,0.67592,0.67602,237900002.0
2005-12-21 01:52:00,0.67599,0.67599,0.67596,0.67599,161199998.0
2005-12-21 01:53:00,0.67597,0.67603,0.67592,0.676,118199996.0
2005-12-21 01:54:00,0.67597,0.676,0.67588,0.67597,210000002.0
2005-12-21 01:55:00,0.67597,0.676,0.67595,0.67598,209700001.0
2005-12-21 01:56:00,0.67597,0.676,0.67595,0.67598,210999994.0
2005-12-21 01:57:00,0.67598,0.67604,0.67598,0.67604,73599999.0
2005-12-21 01:58:00,0.67607,0.67607,0.67597,0.67597,135199996.0
2005-12-21 01:59:00,0.676,0.676,0.67597,0.67597,119799996.0
2005-12-21 02:00:00,0.67595,0.676,0.67593,0.67593,122999998.0
2005-12-21 02:01:00,0.676,0.67608,0.67599,0.67605,163500003.0
2005-12-21 02:02:00,0.67603,0.67609,0.67603,0.67609,155099998.0
2005-12-21 02:03:00,0.67605,0.67607,0.67605,0.67607,24100000.0
2005-12-21 02:04:00,0.67609,0.67609,0.67599,0.67607,74900000.0
2005-12-21 02:05:00,0.67605,0.6761,0.676,0.6761,172800001.0
2005-12-21 02:06:00,0.67606,0.67613,0.67604,0.67605,89800000.0
2005-12-21 02:07:00,0.67609,0.67611,0.67603,0.67607,153100000.0
2005-12-21 02:08:00,0.67607,0.6761,0.67605,0.67605,211199997.0
2005-12-21 02:09:00,0.67609,0.67609,0.67602,0.67603,186799999.0
2005-12-21 02:10:00,0.67602,0.67603,0.67595,0.67595,120700005.0
2005-12-21 02:11:00,0.67596,0.67598,0.67592,0.67596,82299999.0
2005-12-21 02:12:00,0.67592,0.676,0.6759,0.67596,187800004.0
2005-12-21 02:13:00,0.67587,0.67594,0.67583,0.6759,29400001.0
2005-12-21 02:14:00,0.67592,0.67595,0.67586,0.67595,200200003.0
2005-12-21 02:15:00,0.67589,0.67594,0.67585,0.67593,77500001.0
2005-12-21 02:16:00,0.67594,0.67596,0.67587,0.67588,162200000.0
2005-12-21 02:17:00,0.67581,0.67581,0.67567,0.67567,145899998.0
2005-12-21 02:18:00,0.6757,0.67578,0.6757,0.67573,154900000.0
2005-12-21 02:19:00,0.67575,0.67578,0.67574,0.67578,87000000.0
2005-12-21 02:20:00,0.67577,0.67582,0.67577,0.6758,248299996.0
2005-12-21 02:21:00,0.67575,0.67577,0.67575,0.67577,16800000.0
2005-12-21 02:22:00,0.67577,0.67582,0.67577,0.67582,44000001.0
2005-12-21 02:23:00,0.6758,0.6758,0.67575,0.67578,77800000.0
2005-12-21 02:24:00,0.67578,0.67582,0.67574,0.67581,126899997.0
2005-12-21 02:25:00,0.67583,0.67583,0.67573,0.6758,134100001.0
2005-12-21 02:26:00,0.67575,0.67575,0.67555,0.67566,193099997.0
2005-12-21 02:27:00,0.67563,0.67564,0.67547,0.67547,109600001.0
2005-12-21 02:28:00,0.6755,0.67557,0.6755,0.6755,156999999.0
2005-12-21 02:29:00,0.67559,0.67574,0.67559,0.67568,67000002.0
2005-12-21 02:30:00,0.67562,0.67576,0.67562,0.67576,68000001.0
2005-12-21 02:31:00,0.67568,0.67595,0.67568,0.67595,169999997.0
2005-12-21 02:32:00,0.676,0.676,0.67586,0.6759,81000001.0
2005-12-21 02:33:00,0.67587,0.67587,0.67572,0.67572,144800003.0
2005-12-21 02:34:00,0.67564,0.67574,0.6756,0.67562,157800003.0
2005-12-21 02:35:00,0.67556,0.67558,0.67554,0.67554,128500002.0
2005-12-21 02:36:00,0.67556,0.67569,0.67553,0.67564,158699998.0
2005-12-21 02:37:00,0.67561,0.67563,0.67555,0.67563,77600000.0
2005-12-21 02:38:00,0.67563,0.67566,0.67558,0.67566,115600003.0
2005-12-21 02:39:00,0.67571,0.67575,0.67567,0.67567,167699998.0
2005-12-21 02:40:00,0.67571,0.67571,0.67561,0.67564,102299999.0
2005-12-21 02:41:00,0.67556,0.67572,0.67556,0.67562,159600001.0
2005-12-21 02:42:00,0.67555,0.6756,0.67553,0.6756,64100002.0
2005-12-21 02:43:00,0.67563,0.67571,0.67559,0.67559,99900001.0
2005-12-21 02:44:00,0.67559,0.67573,0.67559,0.67573,77300000.0
2005-12-21 02:45:00,0.67572,0.67577,0.67572,0.67574,72900001.0
2005-12-21 02:46:00,0.6757,0.67575,0.6757,0.67572,108399998.0
2005-12-21 02:47:00,0.67576,0.67576,0.67567,0.67574,165600001.0
2005-12-21 02:48:00,0.67575,0.67575,0.67568,0.67568,40600001.0
2005-12-21 02:49:00,0.67568,0.67574,0.67562,0.67563,96400000.0
2005-12-21 02:50:00,0.67558,0.67588,0.67558,0.67588,231000006.0
2005-12-21 02:51:00,0.67583,0.67583,0.67561,0.67566,71800000.0
2005-12-21 02:52:00,0.67568,0.6757,0.67563,0.67566,203499995.0
2005-12-21 02:53:00,0.67564,0.67574,0.67563,0.6757,142000001.0
2005-12-21 02:54:00,0.67569,0.6757,0.67563,0.67563,201300004.0
2005-12-21 02:55:00,0.67564,0.67564,0.67554,0.67563,175100003.0
2005-12-21 02:56:00,0.6756,0.6756,0.67552,0.67554,67799999.0
2005-12-21 02:57:00,0.67549,0.67555,0.67549,0.67555,69699999.0
2005-12-21 02:58:00,0.67561,0.67565,0.67558,0.67564,81400000.0
2005-12-21 02:59:00,0.67556,0.67559,0.6755,0.67559,34200000.0
2005-12-21 03:00:00,0.67565,0.67565,0.67563,0.67563,28799999.0
2005-12-21 03:01:00,0.6756,0.67565,0.6756,0.67562,151200004.0
2005-12-21 03:02:00,0.67565,0.67565,0.67565,0.67565,5600000.0
2005-12-21 03:03:00,0.67562,0.67565,0.6756,0.67562,96000002.0
2005-12-21 03:04:00,0.67562,0.67565,0.6756,0.6756,160699998.0
2005-12-21 03:05:00,0.67563,0.67568,0.6756,0.67563,120800000.0
2005-12-21 03:06:00,0.67561,0.67567,0.67551,0.67567,120800000.0
2005-12-21 03:07:00,0.67565,0.67569,0.67565,0.67567,175100000.0
2005-12-21 03:08:00,0.67561,0.67561,0.67555,0.67555,27400000.0
2005-12-21 03:09:00,0.67554,0.67554,0.67546,0.67546,57300000.0
2005-12-21 03:10:00,0.6755,0.6755,0.67545,0.67548,25400000.0
2005-12-21 03:11:00,0.67545,0.6755,0.67545,0.67547,85500002.0
2005-12-21 03:12:00,0.67549,0.6755,0.67544,0.67544,46200001.0
2005-12-21 03:13:00,0.67548,0.6755,0.67544,0.67546,126900001.0
2005-12-21 03:14:00,0.67544,0.67545,0.67542,0.67545,102000002.0
2005-12-21 03:15:00,0.6755,0.6755,0.67545,0.67545,64599999.0
2005-12-21 03:16:00,0.6755,0.6755,0.67545,0.67545,101000000.0
2005-12-21 03:17:00,0.67553,0.67556,0.67552,0.67553,68900000.0
2005-12-21 03:18:00,0.67556,0.6756,0.67551,0.6756,113200000.0
2005-12-21 03:19:00,0.67552,0.6756,0.67549,0.67555,269000004.0
2005-12-21 03:20:00,0.67554,0.67563,0.67553,0.67555,275799998.0
2005-12-21 03:21:00,0.67555,0.67562,0.67555,0.67562,47000000.0
2005-12-21 03:22:00,0.6756,0.6756,0.6756,0.6756,20000000.0
2005-12-21 03:23:00,0.67553,0.67553,0.67551,0.67551,70599998.0
2005-12-21 03:24:00,0.6755,0.67556,0.67549,0.6755,185300004.0
2005-12-21 03:25:00,0.67554,0.67554,0.67548,0.67551,96500000.0
2005-12-21 03:26:00,0.67555,0.67555,0.67553,0.67553,51299998.0
2005-12-21 03:27:00,0.67555,0.67555,0.6754,0.67545,30800000.0
2005-12-21 03:28:00,0.67547,0.67555,0.67547,0.67549,134100001.0
2005-12-21 03:29:00,0.67554,0.67561,0.67553,0.67561,14200000.0
2005-12-21 03:30:00,0.67563,0.67567,0.67562,0.67562,114400001.0
2005-12-21 03:31:00,0.67563,0.67568,0.67561,0.67563,247699998.0
2005-12-21 03:32:00,0.6756,0.67567,0.6756,0.67567,12800000.0
2005-12-21 03:33:00,0.67557,0.67557,0.67557,0.67557,24700001.0
2005-12-21 03:34:00,0.67565,0.67565,0.6756,0.67563,185400000.0
2005-12-21 03:35:00,0.67561,0.67564,0.67559,0.67564,239500006.0
2005-12-21 03:36:00,0.67563,0.67563,0.67559,0.67559,276599996.0
2005-12-21 03:37:00,0.67573,0.67585,0.67566,0.67572,184599999.0
2005-12-21 03:38:00,0.67573,0.67574,0.6757,0.6757,133100000.0
2005-12-21 03:39:00,0.67571,0.67578,0.67564,0.67578,74100001.0
2005-12-21 03:40:00,0.67573,0.67574,0.67573,0.67574,59900000.0
2005-12-21 03:41:00,0.6757,0.6757,0.6757,0.6757,40200001.0
2005-12-21 03:42:00,0.67568,0.67569,0.67565,0.67569,155799998.0
2005-12-21 03:43:00,0.67568,0.67568,0.67563,0.67568,167699998.0
2005-12-21 03:44:00,0.67569,0.6757,0.67569,0.6757,12800000.0
2005-12-21 03:45:00,0.67574,0.67576,0.67572,0.67576,55199998.0
2005-12-21 03:46:00,0.67578,0.67582,0.67578,0.67581,122000000.0
2005-12-21 03:47:00,0.67575,0.67579,0.67575,0.67575,58300001.0
2005-12-21 03:48:00,0.67572,0.67578,0.67572,0.67578,8600000.0
2005-12-21 03:49:00,0.67576,0.67577,0.67568,0.67573,177900000.0
2005-12-21 03:50:00,0.67568,0.67575,0.67568,0.67575,133800000.0
2005-12-21 03:51:00,0.67571,0.67571,0.6756,0.67565,137499998.0
2005-12-21 03:52:00,0.67564,0.67564,0.67559,0.67559,8700000.0
2005-12-21 03:53:00,0.6756,0.6756,0.67556,0.67557,18200000.0
2005-12-21 03:54:00,0.6756,0.6756,0.67554,0.67559,182000004.0
2005-12-21 03:55:00,0.67556,0.67556,0.67551,0.67556,65000002.0
2005-12-21 03:56:00,0.6756,0.6756,0.67552,0.67552,27900000.0
2005-12-21 03:57:00,0.67551,0.67551,0.67545,0.67545,53100001.0
2005-12-21 03:58:00,0.67533,0.67541,0.67533,0.6754,160399998.0
2005-12-21 03:59:00,0.67543,0.67543,0.67533,0.67533,103699999.0
2005-12-21 04:00:00,0.6754,0.6754,0.67538,0.67538,7900000.0
2005-12-21 04:01:00,0.67535,0.6754,0.67535,0.6754,165500000.0
2005-12-21 04:02:00,0.67539,0.67546,0.67538,0.67546,180700001.0
2005-12-21 04:03:00,0.67554,0.67557,0.67553,0.67557,170900002.0
2005-12-21 04:04:00,0.6756,0.67561,0.67556,0.67561,209399997.0
2005-12-21 04:05:00,0.67565,0.67565,0.67563,0.67563,12900000.0
2005-12-21 04:06:00,0.67563,0.67563,0.67563,0.67563,800000.0
2005-12-21 04:07:00,0.67563,0.67563,0.67562,0.67562,3000000.0
2005-12-21 04:08:00,0.67562,0.67562,0.6756,0.6756,63000000.0
2005-12-21 04:09:00,0.67564,0.67568,0.67562,0.67562,138800004.0
2005-12-21 04:10:00,0.67565,0.67565,0.67562,0.67562,39800000.0
2005-12-21 04:11:00,0.67565,0.67568,0.6756,0.6756,110400002.0
2005-12-21 04:12:00,0.67562,0.67566,0.6756,0.67565,77500002.0
2005-12-21 04:13:00,0.67565,0.67565,0.67565,0.67565,11900000.0
2005-12-21 04:14:00,0.6756,0.6756,0.67558,0.67558,38300000.0
2005-12-21 04:15:00,0.67563,0.67568,0.67563,0.67568,188499998.0
2005-12-21 04:16:00,0.6757,0.67571,0.67565,0.6757,145499999.0
2005-12-21 04:17:00,0.67569,0.67569,0.67566,0.67566,31100000.0
2005-12-21 04:18:00,0.67565,0.67565,0.67565,0.67565,72000000.0
2005-12-21 04:19:00,0.67563,0.67565,0.67562,0.67562,119800002.0
2005-12-21 04:20:00,0.67562,0.67565,0.67562,0.67562,62200001.0
2005-12-21 04:21:00,0.67561,0.67562,0.67561,0.67562,23100000.0
2005-12-21 04:22:00,0.67558,0.67565,0.67558,0.6756,222799998.0
2005-12-21 04:23:00,0.67568,0.67568,0.67568,0.67568,17700001.0
2005-12-21 04:24:00,0.6756,0.67565,0.6756,0.67565,45900000.0
2005-12-21 04:25:00,0.67565,0.67565,0.67565,0.67565,55000000.0
2005-12-21 04:26:00,0.67558,0.67565,0.67558,0.67565,118899995.0
2005-12-21 04:27:00,0.67569,0.6757,0.67563,0.67569,186600000.0
2005-12-21 04:28:00,0.67562,0.67565,0.6756,0.6756,11800000.0
2005-12-21 04:29:00,0.67566,0.67569,0.67566,0.67569,33500000.0
2005-12-21 04:30:00,0.67573,0.67578,0.67572,0.67572,167999999.0
2005-12-21 04:31:00,0.67571,0.67571,0.67561,0.67561,240100006.0
2005-12-21 04:32:00,0.67562,0.67566,0.67562,0.67566,33400000.0
2005-12-21 04:33:00,0.67568,0.67576,0.67563,0.67576,139200002.0
2005-12-21 04:34:00,0.67576,0.67576,0.67571,0.67576,201299997.0
2005-12-21 04:35:00,0.67578,0.67578,0.67574,0.67574,27800000.0
2005-12-21 04:36:00,0.67575,0.67577,0.6757,0.67577,156299995.0
2005-12-21 04:37:00,0.6757,0.67575,0.6757,0.67572,97199998.0
2005-12-21 04:38:00,0.67572,0.6758,0.67571,0.6758,66999998.0
2005-12-21 04:39:00,0.67577,0.67578,0.67568,0.6757,246000005.0
2005-12-21 04:40:00,0.67575,0.67575,0.67573,0.67573,6400000.0
2005-12-21 04:41:00,0.67571,0.67575,0.67569,0.67575,260500001.0
2005-12-21 04:42:00,0.67575,0.67575,0.67566,0.67573,183699996.0
2005-12-21 04:43:00,0.67573,0.67575,0.67572,0.67572,148800000.0
2005-12-21 04:44:00,0.6757,0.67578,0.6757,0.67577,142100002.0
2005-12-21 04:45:00,0.6757,0.67576,0.6757,0.67572,185799996.0
2005-12-21 04:46:00,0.67568,0.6757,0.67568,0.6757,83000000.0
2005-12-21 04:47:00,0.6757,0.6757,0.67567,0.6757,49399998.0
2005-12-21 04:48:00,0.6757,0.6757,0.67567,0.67567,108700002.0
2005-12-21 04:49:00,0.67567,0.67569,0.67564,0.67566,190800004.0
2005-12-21 04:50:00,0.67561,0.67562,0.67556,0.67561,165299994.0
2005-12-21 04:51:00,0.6756,0.6756,0.67559,0.67559,13400000.0
2005-12-21 04:52:00,0.67559,0.67563,0.67559,0.67563,7900000.0
2005-12-21 04:53:00,0.67565,0.6757,0.67563,0.67567,125899996.0
2005-12-21 04:54:00,0.67566,0.6757,0.67566,0.6757,154200005.0
2005-12-21 04:55:00,0.67568,0.67574,0.67568,0.6757,110399999.0
2005-12-21 04:56:00,0.67572,0.67578,0.67572,0.67578,125400003.0
2005-12-21 04:57:00,0.67572,0.67576,0.6757,0.67575,236299996.0
2005-12-21 04:58:00,0.67572,0.67575,0.67572,0.67575,128699999.0
2005-12-21 04:59:00,0.67575,0.67575,0.67572,0.67572,27900000.0
2005-12-21 05:00:00,0.6757,0.67572,0.6757,0.67572,69400001.0
2005-12-21 05:01:00,0.6757,0.67577,0.6757,0.6757,180799999.0
2005-12-21 05:02:00,0.67567,0.6757,0.67563,0.67568,185899999.0
2005-12-21 05:03:00,0.67576,0.67576,0.6757,0.67572,198900001.0
2005-12-21 05:04:00,0.67568,0.67568,0.67566,0.67566,39000000.0
2005-12-21 05:05:00,0.67566,0.6757,0.67561,0.67562,73599998.0
2005-12-21 05:06:00,0.67559,0.67562,0.67559,0.6756,94700001.0
2005-12-21 05:07:00,0.67562,0.67572,0.67561,0.67572,197499997.0
2005-12-21 05:08:00,0.6757,0.6757,0.67565,0.67568,110200001.0
2005-12-21 05:09:00,0.67568,0.67573,0.67567,0.67571,97399999.0
2005-12-21 05:10:00,0.67564,0.67568,0.67564,0.67566,125500001.0
2005-12-21 05:11:00,0.67565,0.67571,0.67561,0.67561,117299999.0
2005-12-21 05:12:00,0.6757,0.6757,0.67566,0.67566,67099998.0
2005-12-21 05:13:00,0.6757,0.6757,0.67561,0.67565,198499992.0
2005-12-21 05:14:00,0.67568,0.67573,0.67567,0.67568,238999994.0
2005-12-21 05:15:00,0.67568,0.67568,0.67568,0.67568,8900000.0
2005-12-21 05:16:00,0.6757,0.67573,0.67565,0.67573,120300001.0
2005-12-21 05:17:00,0.6757,0.6757,0.67568,0.6757,113400001.0
2005-12-21 05:18:00,0.67568,0.67574,0.67568,0.6757,158700000.0
2005-12-21 05:19:00,0.67575,0.67575,0.67575,0.67575,29000000.0
2005-12-21 05:20:00,0.67574,0.67575,0.67569,0.67571,94399998.0
2005-12-21 05:21:00,0.67568,0.6757,0.67567,0.67567,67000000.0
2005-12-21 05:22:00,0.67565,0.6757,0.67565,0.6757,7300000.0
2005-12-21 05:23:00,0.67572,0.67582,0.67572,0.67577,121200004.0
2005-12-21 05:24:00,0.67573,0.67573,0.67564,0.67565,159600003.0
2005-12-21 05:25:00,0.67573,0.67576,0.67572,0.67572,52800001.0
2005-12-21 05:26:00,0.67575,0.6758,0.67571,0.67571,97900002.0
2005-12-21 05:27:00,0.67577,0.67579,0.67577,0.67579,70199999.0
2005-12-21 05:28:00,0.67582,0.67588,0.67582,0.67582,96700000.0
2005-12-21 05:29:00,0.67586,0.67587,0.6758,0.67582,100300000.0
2005-12-21 05:30:00,0.67582,0.67589,0.67582,0.67585,77500000.0
2005-12-21 05:31:00,0.6759,0.67594,0.67588,0.67588,169999997.0
2005-12-21 05:32:00,0.67585,0.67593,0.67585,0.67588,254899998.0
2005-12-21 05:33:00,0.67585,0.67593,0.67585,0.67588,196300004.0
2005-12-21 05:34:00,0.67585,0.6759,0.67585,0.67587,117399999.0
2005-12-21 05:35:00,0.67592,0.67593,0.67591,0.67591,118200000.0
2005-12-21 05:36:00,0.67595,0.67595,0.6759,0.67591,80499997.0
2005-12-21 05:37:00,0.67593,0.67601,0.67593,0.67599,115000002.0
2005-12-21 05:38:00,0.67602,0.67606,0.67602,0.67606,75700001.0
2005-12-21 05:39:00,0.67605,0.67607,0.67598,0.67598,130599997.0
2005-12-21 05:40:00,0.67607,0.67612,0.67602,0.67602,130599999.0
2005-12-21 05:41:00,0.67604,0.67607,0.67595,0.67595,75799999.0
2005-12-21 05:42:00,0.67591,0.67604,0.67591,0.67604,126200003.0
2005-12-21 05:43:00,0.67598,0.67606,0.67597,0.676,170700000.0
2005-12-21 05:44:00,0.6761,0.67618,0.6761,0.67618,34300000.0
2005-12-21 05:45:00,0.67615,0.67616,0.67607,0.67607,146099998.0
2005-12-21 05:46:00,0.67613,0.67614,0.67605,0.6761,217000005.0
2005-12-21 05:47:00,0.67602,0.67605,0.67593,0.67593,96500000.0
2005-12-21 05:48:00,0.67592,0.67592,0.6759,0.6759,41800000.0
2005-12-21 05:49:00,0.67592,0.67598,0.67587,0.67587,145800003.0
2005-12-21 05:50:00,0.67591,0.67595,0.67591,0.67594,42099999.0
2005-12-21 05:51:00,0.67598,0.67598,0.6759,0.67595,136600001.0
2005-12-21 05:52:00,0.67593,0.67595,0.67586,0.67595,143199998.0
2005-12-21 05:53:00,0.67595,0.676,0.67593,0.67593,100300002.0
2005-12-21 05:54:00,0.67591,0.67594,0.6759,0.6759,64100001.0
2005-12-21 05:55:00,0.67593,0.67601,0.67593,0.67599,62900001.0
2005-12-21 05:56:00,0.676,0.676,0.67597,0.67599,24700000.0
2005-12-21 05:57:00,0.67592,0.67595,0.67592,0.67592,129799999.0
2005-12-21 05:58:00,0.67594,0.67594,0.67591,0.67591,43099999.0
2005-12-21 05:59:00,0.67597,0.676,0.67591,0.67598,138099999.0
2005-12-21 06:00:00,0.67597,0.67603,0.67596,0.67597,212899997.0
2005-12-21 06:01:00,0.67593,0.676,0.67593,0.676,230299999.0
2005-12-21 06:02:00,0.67592,0.67592,0.67592,0.67592,4800000.0
2005-12-21 06:03:00,0.67593,0.67594,0.67587,0.67587,160100007.0
2005-12-21 06:04:00,0.67585,0.67587,0.67585,0.67587,11400000.0
2005-12-21 06:05:00,0.67588,0.6759,0.67588,0.6759,20600000.0
2005-12-21 06:06:00,0.67585,0.6759,0.67585,0.67588,61100002.0
2005-12-21 06:07:00,0.6759,0.6759,0.67585,0.6759,172300001.0
2005-12-21 06:08:00,0.6759,0.6759,0.6759,0.6759,13600000.0
2005-12-21 06:09:00,0.6759,0.6759,0.6759,0.6759,35099998.0
2005-12-21 06:10:00,0.6759,0.67602,0.6759,0.67602,92100000.0
2005-12-21 06:11:00,0.67595,0.67595,0.6757,0.67582,169100001.0
2005-12-21 06:12:00,0.67583,0.67589,0.6758,0.67585,168499999.0
2005-12-21 06:13:00,0.67587,0.67587,0.67578,0.67586,74300001.0
2005-12-21 06:14:00,0.67583,0.6759,0.67583,0.6759,108300001.0
2005-12-21 06:15:00,0.67589,0.67598,0.67589,0.67591,98700000.0
2005-12-21 06:16:00,0.67595,0.67601,0.67587,0.67589,105199999.0
2005-12-21 06:17:00,0.6758,0.6758,0.6757,0.67578,193799999.0
2005-12-21 06:18:00,0.6758,0.6758,0.6758,0.6758,44000000.0
2005-12-21 06:19:00,0.67588,0.67593,0.67582,0.67588,116399999.0
2005-12-21 06:20:00,0.67592,0.67598,0.67592,0.67594,115599999.0
2005-12-21 06:21:00,0.67594,0.67598,0.67593,0.67598,124699999.0
2005-12-21 06:22:00,0.676,0.676,0.676,0.676,93399997.0
2005-12-21 06:23:00,0.676,0.67603,0.67595,0.67597,103699998.0
2005-12-21 06:24:00,0.67597,0.67598,0.67591,0.67592,89200000.0
2005-12-21 06:25:00,0.6759,0.67595,0.6759,0.6759,81800002.0
2005-12-21 06:26:00,0.6759,0.67598,0.6759,0.67596,41900000.0
2005-12-21 06:27:00,0.67597,0.676,0.67595,0.67595,199199998.0
2005-12-21 06:28:00,0.67595,0.67595,0.67595,0.67595,35099998.0
2005-12-21 06:29:00,0.676,0.676,0.67598,0.676,174799997.0
2005-12-21 06:30:00,0.67599,0.676,0.67594,0.676,98500000.0
2005-12-21 06:31:00,0.67597,0.676,0.67594,0.676,183600000.0
2005-12-21 06:32:00,0.67601,0.67605,0.67591,0.67596,70900001.0
2005-12-21 06:33:00,0.67598,0.67598,0.67598,0.67598,30299999.0
2005-12-21 06:34:00,0.67599,0.67602,0.67599,0.676,68500003.0
2005-12-21 06:35:00,0.67602,0.67603,0.67602,0.67603,12000000.0
2005-12-21 06:36:00,0.6761,0.6761,0.6761,0.6761,54299999.0
2005-12-21 06:37:00,0.67612,0.67612,0.67604,0.67608,131800001.0
2005-12-21 06:38:00,0.67601,0.67602,0.67601,0.67602,7200000.0
2005-12-21 06:39:00,0.67598,0.67598,0.67591,0.67591,47799998.0
2005-12-21 06:40:00,0.67596,0.67596,0.67582,0.67585,186700000.0
2005-12-21 06:41:00,0.67583,0.67583,0.67583,0.67583,80599998.0
2005-12-21 06:42:00,0.67578,0.67587,0.67578,0.67582,163600001.0
2005-12-21 06:43:00,0.67583,0.67583,0.67583,0.67583,51099998.0
2005-12-21 06:44:00,0.67587,0.67594,0.67583,0.67583,191999997.0
2005-12-21 06:45:00,0.67587,0.67587,0.67576,0.67578,142000002.0
2005-12-21 06:46:00,0.67582,0.67587,0.6758,0.6758,219199996.0
2005-12-21 06:47:00,0.67581,0.67586,0.67581,0.67585,92899999.0
2005-12-21 06:48:00,0.67584,0.67587,0.67584,0.67587,40800000.0
2005-12-21 06:49:00,0.6759,0.6759,0.6759,0.6759,8800000.0
2005-12-21 06:50:00,0.67587,0.6759,0.67587,0.6759,59099998.0
2005-12-21 06:51:00,0.67585,0.67585,0.6758,0.6758,74400000.0
2005-12-21 06:52:00,0.67579,0.67586,0.67578,0.67586,165000003.0
2005-12-21 06:53:00,0.67588,0.67588,0.6758,0.6758,109499998.0
2005-12-21 06:54:00,0.67582,0.67582,0.67582,0.67582,6800000.0
2005-12-21 06:55:00,0.67578,0.67578,0.67563,0.67563,18200000.0
2005-12-21 06:56:00,0.67555,0.67562,0.67555,0.67557,188399999.0
2005-12-21 06:57:00,0.67555,0.67555,0.67555,0.67555,14000000.0
2005-12-21 06:58:00,0.67567,0.67568,0.67567,0.67568,5600000.0
2005-12-21 06:59:00,0.67582,0.67599,0.67582,0.67599,17000000.0
2005-12-21 07:00:00,0.67594,0.67594,0.67577,0.67592,79599999.0
2005-12-21 07:01:00,0.67588,0.67588,0.67562,0.67562,143000001.0
2005-12-21 07:02:00,0.67557,0.6756,0.67557,0.67557,272600003.0
2005-12-21 07:03:00,0.6756,0.67562,0.6756,0.67562,38600000.0
2005-12-21 07:04:00,0.67555,0.6756,0.67555,0.6756,51099999.0
2005-12-21 07:05:00,0.67554,0.67566,0.67554,0.6756,144600000.0
2005-12-21 07:06:00,0.6756,0.6756,0.67558,0.67558,33000000.0
2005-12-21 07:07:00,0.67557,0.67557,0.67552,0.67552,83000001.0
2005-12-21 07:08:00,0.6755,0.67554,0.67548,0.67554,82100002.0
2005-12-21 07:09:00,0.6755,0.67567,0.6754,0.67549,110999999.0
2005-12-21 07:10:00,0.67538,0.67545,0.67538,0.67542,106499998.0
2005-12-21 07:11:00,0.67541,0.67545,0.67539,0.67545,82799999.0
2005-12-21 07:12:00,0.67543,0.67544,0.67537,0.6754,94200003.0
2005-12-21 07:13:00,0.6754,0.67546,0.67539,0.6754,102599999.0
2005-12-21 07:14:00,0.67541,0.67546,0.67534,0.67537,139800004.0
2005-12-21 07:15:00,0.6754,0.6754,0.67538,0.6754,129600002.0
2005-12-21 07:16:00,0.6754,0.6754,0.67538,0.6754,82999998.0
2005-12-21 07:17:00,0.67538,0.6754,0.67537,0.67538,131900000.0
2005-12-21 07:18:00,0.67538,0.67546,0.67535,0.67545,96799998.0
2005-12-21 07:19:00,0.67547,0.67552,0.67547,0.67548,50500000.0
2005-12-21 07:20:00,0.67548,0.6755,0.67545,0.67545,113700002.0
2005-12-21 07:21:00,0.67548,0.67548,0.67539,0.67539,115099998.0
2005-12-21 07:22:00,0.67542,0.67548,0.6754,0.67544,142600001.0
2005-12-21 07:23:00,0.67538,0.67538,0.67537,0.67537,10400000.0
2005-12-21 07:24:00,0.67537,0.6754,0.67537,0.6754,25500001.0
2005-12-21 07:25:00,0.67538,0.67543,0.67536,0.67543,94099999.0
2005-12-21 07:26:00,0.67542,0.67551,0.6754,0.6754,151999999.0
2005-12-21 07:27:00,0.67541,0.67546,0.67538,0.67538,108599996.0
2005-12-21 07:28:00,0.67537,0.67548,0.67537,0.67548,35000001.0
2005-12-21 07:29:00,0.67548,0.67548,0.67541,0.67548,146300000.0
2005-12-21 07:30:00,0.67546,0.67548,0.67539,0.67546,105700002.0
2005-12-21 07:31:00,0.6755,0.6755,0.67539,0.67542,50800001.0
2005-12-21 07:32:00,0.67543,0.67543,0.67533,0.6754,90800002.0
2005-12-21 07:33:00,0.67543,0.67546,0.67543,0.67544,123499998.0
2005-12-21 07:34:00,0.67542,0.6755,0.67542,0.67549,189499998.0
2005-12-21 07:35:00,0.6755,0.6755,0.67545,0.67548,67100001.0
2005-12-21 07:36:00,0.67548,0.67549,0.6754,0.67549,244600001.0
2005-12-21 07:37:00,0.67554,0.67554,0.67538,0.67538,150199999.0
2005-12-21 07:38:00,0.67537,0.67547,0.67537,0.67545,118900002.0
2005-12-21 07:39:00,0.67542,0.67548,0.6754,0.6754,82300000.0
2005-12-21 07:40:00,0.67542,0.67542,0.6754,0.67541,157599999.0
2005-12-21 07:41:00,0.67542,0.67542,0.67537,0.6754,59900000.0
2005-12-21 07:42:00,0.67538,0.6754,0.67538,0.67538,87000000.0
2005-12-21 07:43:00,0.67535,0.67542,0.67535,0.67538,125399998.0
2005-12-21 07:44:00,0.67535,0.67538,0.67535,0.67538,63899999.0
2005-12-21 07:45:00,0.67535,0.6754,0.67535,0.67535,72800000.0
2005-12-21 07:46:00,0.67535,0.6754,0.67535,0.67535,123499999.0
2005-12-21 07:47:00,0.67537,0.67544,0.67537,0.6754,131600000.0
2005-12-21 07:48:00,0.67539,0.67545,0.67539,0.67541,48400000.0
2005-12-21 07:49:00,0.67542,0.67547,0.67542,0.67543,130700003.0
2005-12-21 07:50:00,0.67543,0.67546,0.6754,0.67542,162100004.0
2005-12-21 07:51:00,0.6754,0.6755,0.6754,0.67546,166400003.0
2005-12-21 07:52:00,0.67548,0.67548,0.6754,0.67541,106299997.0
2005-12-21 07:53:00,0.67547,0.67548,0.67538,0.67545,208799997.0
2005-12-21 07:54:00,0.67543,0.67551,0.67543,0.67543,145300001.0
2005-12-21 07:55:00,0.67543,0.67543,0.67541,0.67541,23500000.0
2005-12-21 07:56:00,0.67537,0.67547,0.67537,0.67545,74100001.0
2005-12-21 07:57:00,0.67542,0.67545,0.67542,0.67545,28600000.0
2005-12-21 07:58:00,0.67545,0.67545,0.6754,0.6754,193900003.0
2005-12-21 07:59:00,0.6754,0.67543,0.67537,0.67541,102499999.0
2005-12-21 08:00:00,0.6754,0.67548,0.6754,0.67543,228899997.0
2005-12-21 08:01:00,0.67545,0.67545,0.6754,0.67543,34300001.0
2005-12-21 08:02:00,0.67545,0.67545,0.67545,0.67545,800000.0
2005-12-21 08:03:00,0.67546,0.67546,0.67544,0.67544,45499998.0
2005-12-21 08:04:00,0.67539,0.67542,0.67539,0.67541,145499998.0
2005-12-21 08:05:00,0.67538,0.6754,0.67538,0.6754,42399999.0
2005-12-21 08:06:00,0.6754,0.67543,0.6754,0.67543,26300000.0
2005-12-21 08:07:00,0.67543,0.67545,0.67543,0.67545,9500000.0
2005-12-21 08:08:00,0.67548,0.67552,0.67548,0.67552,67999998.0
2005-12-21 08:09:00,0.67553,0.67577,0.67549,0.6756,141100002.0
2005-12-21 08:10:00,0.67559,0.67577,0.67559,0.67567,130600000.0
2005-12-21 08:11:00,0.6756,0.67589,0.6756,0.67589,103300001.0
2005-12-21 08:12:00,0.67598,0.676,0.67593,0.676,203200003.0
2005-12-21 08:13:00,0.67592,0.67592,0.67577,0.67577,44900000.0
2005-12-21 08:14:00,0.67583,0.67583,0.67577,0.67577,188700001.0
2005-12-21 08:15:00,0.67579,0.67596,0.67576,0.67579,170800001.0
2005-12-21 08:16:00,0.67571,0.67573,0.6757,0.6757,99900003.0
2005-12-21 08:17:00,0.67569,0.6757,0.67565,0.6757,81100001.0
2005-12-21 08:18:00,0.67566,0.67566,0.67564,0.67564,25400000.0
2005-12-21 08:19:00,0.67558,0.6756,0.67558,0.6756,53500000.0
2005-12-21 08:20:00,0.67558,0.67558,0.67558,0.67558,43900002.0
2005-12-21 08:21:00,0.67558,0.67558,0.67549,0.67549,35200001.0
2005-12-21 08:22:00,0.67555,0.6756,0.67555,0.6756,70300001.0
2005-12-21 08:23:00,0.6756,0.6756,0.67557,0.67559,95100001.0
2005-12-21 08:24:00,0.67559,0.67563,0.67557,0.67563,114700000.0
2005-12-21 08:25:00,0.67562,0.67569,0.67562,0.67566,105400003.0
2005-12-21 08:26:00,0.67563,0.67563,0.67563,0.67563,15900000.0
2005-12-21 08:27:00,0.67567,0.67572,0.67565,0.67567,106499998.0
2005-12-21 08:28:00,0.67563,0.67563,0.6755,0.6755,90599999.0
2005-12-21 08:29:00,0.67553,0.67561,0.67544,0.67544,131099999.0
2005-12-21 08:30:00,0.6754,0.6755,0.6754,0.67545,120399999.0
2005-12-21 08:31:00,0.67542,0.6755,0.67538,0.67545,164999997.0
2005-12-21 08:32:00,0.67546,0.6757,0.67546,0.6757,68600002.0
2005-12-21 08:33:00,0.67579,0.67587,0.67579,0.67583,221199998.0
2005-12-21 08:34:00,0.67578,0.67578,0.67573,0.67578,106200003.0
2005-12-21 08:35:00,0.67574,0.67574,0.67571,0.67571,36800001.0
2005-12-21 08:36:00,0.6757,0.67579,0.6757,0.67572,112799998.0
2005-12-21 08:37:00,0.67569,0.6757,0.67558,0.67563,39900000.0
2005-12-21 08:38:00,0.67563,0.67576,0.67563,0.67576,203700002.0
2005-12-21 08:39:00,0.67575,0.67583,0.67575,0.67583,197000000.0
2005-12-21 08:40:00,0.67572,0.67572,0.67563,0.67568,142700003.0
2005-12-21 08:41:00,0.67564,0.67566,0.67559,0.67566,132399998.0
2005-12-21 08:42:00,0.67565,0.67572,0.67565,0.6757,150600004.0
2005-12-21 08:43:00,0.67567,0.67575,0.67563,0.67568,244699998.0
2005-12-21 08:44:00,0.67572,0.67575,0.6757,0.67573,142000000.0
2005-12-21 08:45:00,0.6757,0.6757,0.67568,0.67568,57499998.0
2005-12-21 08:46:00,0.67566,0.67566,0.67558,0.67565,140300003.0
2005-12-21 08:47:00,0.67563,0.67563,0.67558,0.67561,189099997.0
2005-12-21 08:48:00,0.67557,0.67557,0.67546,0.67548,144699999.0
2005-12-21 08:49:00,0.6755,0.67556,0.67548,0.67548,164599999.0
2005-12-21 08:50:00,0.67551,0.67554,0.67551,0.67554,65399997.0
2005-12-21 08:51:00,0.67559,0.67559,0.67555,0.67557,233000002.0
2005-12-21 08:52:00,0.67555,0.67559,0.67555,0.67559,126299998.0
2005-12-21 08:53:00,0.67557,0.67564,0.67557,0.67563,61300000.0
2005-12-21 08:54:00,0.67559,0.6757,0.67559,0.67567,154500001.0
2005-12-21 08:55:00,0.67573,0.67582,0.67572,0.67576,145100000.0
2005-12-21 08:56:00,0.67573,0.67576,0.67568,0.67575,181399999.0
2005-12-21 08:57:00,0.67572,0.67577,0.67567,0.67567,197999997.0
2005-12-21 08:58:00,0.67567,0.67572,0.67565,0.67572,60300000.0
2005-12-21 08:59:00,0.6757,0.67578,0.6757,0.67573,73300000.0
2005-12-21 09:00:00,0.67573,0.67575,0.67572,0.67575,107900000.0
2005-12-21 09:01:00,0.67573,0.67573,0.6756,0.67563,90199998.0
2005-12-21 09:02:00,0.67563,0.67563,0.67555,0.67555,109800002.0
2005-12-21 09:03:00,0.67555,0.67555,0.67547,0.67549,104500000.0
2005-12-21 09:04:00,0.67557,0.6756,0.67553,0.67556,185199999.0
2005-12-21 09:05:00,0.67565,0.67573,0.67565,0.67573,84499999.0
2005-12-21 09:06:00,0.67575,0.67583,0.67572,0.67583,111099998.0
2005-12-21 09:07:00,0.6758,0.6758,0.67564,0.67568,61900002.0
2005-12-21 09:08:00,0.67571,0.67583,0.6757,0.6758,185600003.0
2005-12-21 09:09:00,0.67585,0.67591,0.67583,0.67583,222099995.0
2005-12-21 09:10:00,0.67584,0.67584,0.67577,0.6758,153600002.0
2005-12-21 09:11:00,0.67578,0.67587,0.67572,0.67587,104600000.0
2005-12-21 09:12:00,0.67586,0.67586,0.67579,0.67579,65500001.0
2005-12-21 09:13:00,0.6758,0.67584,0.6758,0.67584,41400002.0
2005-12-21 09:14:00,0.67583,0.67589,0.67583,0.67589,91500001.0
2005-12-21 09:15:00,0.67587,0.6759,0.67585,0.6759,125500001.0
2005-12-21 09:16:00,0.67588,0.67588,0.67578,0.6758,150199999.0
2005-12-21 09:17:00,0.67572,0.67572,0.67565,0.67565,108800002.0
2005-12-21 09:18:00,0.67569,0.67576,0.67569,0.67572,130799997.0
2005-12-21 09:19:00,0.67573,0.67585,0.67573,0.67581,160799999.0
2005-12-21 09:20:00,0.67585,0.6759,0.67585,0.6759,26600000.0
2005-12-21 09:21:00,0.67603,0.67605,0.67591,0.67605,97699999.0
2005-12-21 09:22:00,0.676,0.676,0.67585,0.67595,104500000.0
2005-12-21 09:23:00,0.67592,0.67592,0.67567,0.67567,169999996.0
2005-12-21 09:24:00,0.67571,0.67586,0.67571,0.6758,79399997.0
2005-12-21 09:25:00,0.67587,0.67596,0.67583,0.67583,266599997.0
2005-12-21 09:26:00,0.67585,0.67594,0.67585,0.67588,123399998.0
2005-12-21 09:27:00,0.67593,0.67595,0.67588,0.67588,134200002.0
2005-12-21 09:28:00,0.67585,0.67585,0.67565,0.67567,165699997.0
2005-12-21 09:29:00,0.67572,0.67572,0.67555,0.67563,95799998.0
2005-12-21 09:30:00,0.67566,0.6757,0.67565,0.67568,88600003.0
2005-12-21 09:31:00,0.6757,0.676,0.6757,0.676,60200001.0
2005-12-21 09:32:00,0.67603,0.67604,0.67597,0.67604,30200000.0
2005-12-21 09:33:00,0.67606,0.67608,0.67595,0.67595,170899998.0
2005-12-21 09:34:00,0.676,0.67603,0.67595,0.67598,179500005.0
2005-12-21 09:35:00,0.67604,0.67609,0.67598,0.67609,122700001.0
2005-12-21 09:36:00,0.67604,0.67604,0.67594,0.67594,129399999.0
2005-12-21 09:37:00,0.67597,0.67604,0.67597,0.676,63800001.0
2005-12-21 09:38:00,0.67608,0.67608,0.67603,0.67603,41300000.0
2005-12-21 09:39:00,0.67599,0.67607,0.67599,0.67603,48000000.0
2005-12-21 09:40:00,0.67598,0.67598,0.67588,0.67588,104099999.0
2005-12-21 09:41:00,0.67583,0.67583,0.67574,0.67575,121999998.0
2005-12-21 09:42:00,0.67577,0.67577,0.67566,0.67572,190799997.0
2005-12-21 09:43:00,0.67572,0.67586,0.67571,0.67586,93900001.0
2005-12-21 09:44:00,0.67578,0.6758,0.67575,0.67575,83300001.0
2005-12-21 09:45:00,0.67574,0.67584,0.67574,0.67581,119100004.0
2005-12-21 09:46:00,0.6758,0.6758,0.67573,0.67573,77400002.0
2005-12-21 09:47:00,0.6758,0.6759,0.6758,0.67589,72400002.0
2005-12-21 09:48:00,0.67581,0.67588,0.67579,0.67579,133199999.0
2005-12-21 09:49:00,0.67574,0.67574,0.6756,0.6756,144300000.0
2005-12-21 09:50:00,0.67562,0.67567,0.6756,0.67564,115000000.0
2005-12-21 09:51:00,0.67561,0.67566,0.67557,0.67565,199399995.0
2005-12-21 09:52:00,0.67566,0.67593,0.67559,0.67593,290599999.0
2005-12-21 09:53:00,0.67593,0.67603,0.67591,0.67603,228300000.0
2005-12-21 09:54:00,0.67598,0.67603,0.67595,0.67603,69500001.0
2005-12-21 09:55:00,0.67602,0.67602,0.676,0.676,119200001.0
2005-12-21 09:56:00,0.67602,0.67602,0.6759,0.67594,66600001.0
2005-12-21 09:57:00,0.67599,0.6761,0.67593,0.6761,214499999.0
2005-12-21 09:58:00,0.67614,0.67627,0.67613,0.67627,205900001.0
2005-12-21 09:59:00,0.67627,0.67643,0.6762,0.67643,184900000.0
2005-12-21 10:00:00,0.67647,0.67661,0.67647,0.67661,52900000.0
2005-12-21 10:01:00,0.67654,0.67662,0.67654,0.67661,142399999.0
2005-12-21 10:02:00,0.6766,0.67665,0.67653,0.67656,180499998.0
2005-12-21 10:03:00,0.67657,0.67657,0.6764,0.67653,159400000.0
2005-12-21 10:04:00,0.67652,0.67663,0.67651,0.67663,148899997.0
2005-12-21 10:05:00,0.67668,0.67684,0.67668,0.6768,47900000.0
2005-12-21 10:06:00,0.67679,0.67706,0.67679,0.67706,151200002.0
2005-12-21 10:07:00,0.67712,0.67731,0.6771,0.67731,109300002.0
2005-12-21 10:08:00,0.67732,0.67732,0.67719,0.67726,19600000.0
2005-12-21 10:09:00,0.67723,0.67725,0.67711,0.67711,64500000.0
2005-12-21 10:10:00,0.67715,0.67727,0.67715,0.6772,99800001.0
2005-12-21 10:11:00,0.67727,0.67731,0.67718,0.67728,265199994.0
2005-12-21 10:12:00,0.67734,0.67737,0.67719,0.67719,140899997.0
2005-12-21 10:13:00,0.67717,0.67726,0.67714,0.67725,74199999.0
2005-12-21 10:14:00,0.67726,0.67727,0.67713,0.67718,189400001.0
2005-12-21 10:15:00,0.6772,0.67721,0.67712,0.67721,139500001.0
2005-12-21 10:16:00,0.67722,0.67725,0.67722,0.67725,60599998.0
2005-12-21 10:17:00,0.67721,0.67721,0.67709,0.67713,161599999.0
2005-12-21 10:18:00,0.67713,0.67717,0.6771,0.67717,76700000.0
2005-12-21 10:19:00,0.67732,0.67736,0.67722,0.67727,94700002.0
2005-12-21 10:20:00,0.6773,0.67733,0.67725,0.67725,94700002.0
2005-12-21 10:21:00,0.67724,0.67724,0.67715,0.67715,58700000.0
2005-12-21 10:22:00,0.67715,0.67723,0.67715,0.67723,166200000.0
2005-12-21 10:23:00,0.67723,0.67732,0.67722,0.67722,107300001.0
2005-12-21 10:24:00,0.67721,0.67724,0.67721,0.67724,46300002.0
2005-12-21 10:25:00,0.67722,0.67732,0.67722,0.67732,79199999.0
2005-12-21 10:26:00,0.67732,0.67738,0.67721,0.67721,161100000.0
2005-12-21 10:27:00,0.67717,0.6772,0.67708,0.67711,170699998.0
2005-12-21 10:28:00,0.6771,0.67716,0.67694,0.67694,326000000.0
2005-12-21 10:29:00,0.67687,0.67694,0.67682,0.67694,240499998.0
2005-12-21 10:30:00,0.6769,0.6769,0.67674,0.67675,89499999.0
2005-12-21 10:31:00,0.67677,0.67688,0.67676,0.67688,110900000.0
2005-12-21 10:32:00,0.67697,0.67697,0.67679,0.67683,297599997.0
2005-12-21 10:33:00,0.67689,0.67695,0.67687,0.67688,95000000.0
2005-12-21 10:34:00,0.6769,0.67697,0.67689,0.67689,116900001.0
2005-12-21 10:35:00,0.67692,0.67704,0.67686,0.67704,109700000.0
2005-12-21 10:36:00,0.677,0.67704,0.67689,0.67689,205000004.0
2005-12-21 10:37:00,0.67688,0.67697,0.67688,0.67695,45400000.0
2005-12-21 10:38:00,0.67689,0.67689,0.67679,0.67685,120599997.0
2005-12-21 10:39:00,0.6768,0.6768,0.67674,0.67677,84800002.0
2005-12-21 10:40:00,0.6768,0.6768,0.6766,0.67661,98899998.0
2005-12-21 10:41:00,0.67665,0.67684,0.67665,0.67681,184900001.0
2005-12-21 10:42:00,0.67676,0.67679,0.67669,0.6767,140699999.0
2005-12-21 10:43:00,0.67679,0.67694,0.67679,0.6769,222700002.0
2005-12-21 10:44:00,0.67689,0.67696,0.67688,0.67694,211400000.0
2005-12-21 10:45:00,0.677,0.6771,0.67695,0.6771,159499998.0
2005-12-21 10:46:00,0.67704,0.67722,0.67704,0.67713,103200003.0
2005-12-21 10:47:00,0.67712,0.67719,0.6771,0.6771,256999994.0
2005-12-21 10:48:00,0.67716,0.67716,0.677,0.677,28300000.0
2005-12-21 10:49:00,0.67685,0.67699,0.67685,0.67692,154700002.0
2005-12-21 10:50:00,0.67698,0.67707,0.67697,0.67697,166700003.0
2005-12-21 10:51:00,0.67696,0.67702,0.67696,0.67696,126100000.0
2005-12-21 10:52:00,0.67694,0.67701,0.67694,0.67697,59100000.0
2005-12-21 10:53:00,0.67696,0.67702,0.67695,0.67695,104600001.0
2005-12-21 10:54:00,0.67698,0.67703,0.67698,0.67699,79700001.0
2005-12-21 10:55:00,0.67694,0.67694,0.67681,0.67693,123799997.0
2005-12-21 10:56:00,0.67689,0.67701,0.67682,0.67701,145800003.0
2005-12-21 10:57:00,0.67699,0.67701,0.67686,0.67695,171500003.0
2005-12-21 10:58:00,0.67699,0.67702,0.67695,0.67702,119699997.0
2005-12-21 10:59:00,0.677,0.67704,0.67695,0.67704,233899999.0
2005-12-21 11:00:00,0.67701,0.67701,0.67692,0.67692,154999996.0
2005-12-21 11:01:00,0.67695,0.67699,0.67693,0.67699,54100001.0
2005-12-21 11:02:00,0.67691,0.67691,0.67687,0.67687,35899998.0
2005-12-21 11:03:00,0.67689,0.67694,0.67689,0.67693,44000000.0
2005-12-21 11:04:00,0.67693,0.67693,0.67678,0.67685,133000002.0
2005-12-21 11:05:00,0.67678,0.67681,0.67678,0.67681,113500000.0
2005-12-21 11:06:00,0.67682,0.67687,0.67676,0.67687,144500000.0
2005-12-21 11:07:00,0.6769,0.67694,0.67689,0.67689,123000002.0
2005-12-21 11:08:00,0.67701,0.67701,0.67697,0.67701,150100001.0
2005-12-21 11:09:00,0.67697,0.67705,0.67689,0.67689,137199999.0
2005-12-21 11:10:00,0.67687,0.67691,0.67687,0.67689,109299999.0
2005-12-21 11:11:00,0.67694,0.67694,0.67687,0.67687,73800002.0
2005-12-21 11:12:00,0.67689,0.67697,0.67686,0.67697,141799999.0
2005-12-21 11:13:00,0.67697,0.67697,0.67675,0.67675,110000001.0
2005-12-21 11:14:00,0.67674,0.67679,0.67669,0.67672,306100000.0
2005-12-21 11:15:00,0.67674,0.67674,0.67658,0.6766,173900000.0
2005-12-21 11:16:00,0.67656,0.67656,0.67641,0.67647,238800002.0
2005-12-21 11:17:00,0.67643,0.67643,0.67633,0.67638,176200000.0
2005-12-21 11:18:00,0.67637,0.67648,0.67629,0.67637,106000002.0
2005-12-21 11:19:00,0.67634,0.6765,0.67628,0.67647,259399999.0
2005-12-21 11:20:00,0.67646,0.67647,0.67639,0.6764,234000001.0
2005-12-21 11:21:00,0.67649,0.67649,0.67642,0.67644,86800002.0
2005-12-21 11:22:00,0.67646,0.67646,0.67625,0.67625,135100000.0
2005-12-21 11:23:00,0.67626,0.6763,0.67616,0.67616,178600005.0
2005-12-21 11:24:00,0.67618,0.67632,0.67618,0.67632,128700001.0
2005-12-21 11:25:00,0.6763,0.67642,0.67628,0.67637,201000006.0
2005-12-21 11:26:00,0.6764,0.67651,0.67636,0.67648,255500002.0
2005-12-21 11:27:00,0.67645,0.67645,0.6764,0.67643,63000001.0
2005-12-21 11:28:00,0.6764,0.6764,0.67632,0.67632,252500001.0
2005-12-21 11:29:00,0.67637,0.6765,0.67637,0.6765,37300000.0
2005-12-21 11:30:00,0.67672,0.67725,0.67672,0.67725,175599998.0
2005-12-21 11:31:00,0.67719,0.6774,0.67719,0.67733,103399999.0
2005-12-21 11:32:00,0.67732,0.67733,0.67724,0.67725,154799996.0
2005-12-21 11:33:00,0.67722,0.67749,0.67718,0.67749,67700001.0
2005-12-21 11:34:00,0.67758,0.67762,0.67753,0.67754,209300002.0
2005-12-21 11:35:00,0.67756,0.67759,0.67755,0.67757,67700001.0
2005-12-21 11:36:00,0.67756,0.67776,0.67756,0.67768,122600000.0
2005-12-21 11:37:00,0.67775,0.6779,0.67775,0.67789,50999998.0
2005-12-21 11:38:00,0.67782,0.67782,0.6777,0.67777,171099997.0
2005-12-21 11:39:00,0.67777,0.67786,0.67773,0.67786,54700000.0
2005-12-21 11:40:00,0.67787,0.67799,0.67787,0.67799,20300000.0
2005-12-21 11:41:00,0.67797,0.67808,0.67796,0.67808,227999995.0
2005-12-21 11:42:00,0.67807,0.6781,0.678,0.67805,224600001.0
2005-12-21 11:43:00,0.67803,0.67815,0.67802,0.67815,55100000.0
2005-12-21 11:44:00,0.67818,0.67823,0.67812,0.67813,167000003.0
2005-12-21 11:45:00,0.67811,0.6783,0.67806,0.6783,180199998.0
2005-12-21 11:46:00,0.6783,0.67831,0.67824,0.67825,117499997.0
2005-12-21 11:47:00,0.67831,0.67838,0.6783,0.6783,132400002.0
2005-12-21 11:48:00,0.67831,0.67841,0.67831,0.67841,107100002.0
2005-12-21 11:49:00,0.67837,0.67837,0.6783,0.67836,138400001.0
2005-12-21 11:50:00,0.67826,0.6783,0.67821,0.67824,208300001.0
2005-12-21 11:51:00,0.67827,0.67831,0.67821,0.67821,267199998.0
2005-12-21 11:52:00,0.67828,0.6783,0.67825,0.67826,52500000.0
2005-12-21 11:53:00,0.67823,0.67838,0.67822,0.67838,162599998.0
2005-12-21 11:54:00,0.67829,0.67847,0.67829,0.67841,179599998.0
2005-12-21 11:55:00,0.67845,0.67848,0.67838,0.67844,159999998.0
2005-12-21 11:56:00,0.67849,0.67859,0.67849,0.67849,87500001.0
2005-12-21 11:57:00,0.6785,0.67857,0.6785,0.67857,180500000.0
2005-12-21 11:58:00,0.67853,0.67857,0.67848,0.67853,162299998.0
2005-12-21 11:59:00,0.67855,0.67859,0.67852,0.67858,186900000.0
2005-12-21 12:00:00,0.67851,0.67857,0.67851,0.67855,307300000.0
2005-12-21 12:01:00,0.67861,0.67866,0.67859,0.6786,106300000.0
2005-12-21 12:02:00,0.67867,0.67868,0.67856,0.67868,219399999.0
2005-12-21 12:03:00,0.67869,0.67869,0.67856,0.67856,39700001.0
2005-12-21 12:04:00,0.67855,0.67859,0.67852,0.67859,87899998.0
2005-12-21 12:05:00,0.67856,0.67858,0.67854,0.67854,129299998.0
2005-12-21 12:06:00,0.67856,0.67866,0.67856,0.67865,127500002.0
2005-12-21 12:07:00,0.67865,0.67868,0.67859,0.67864,174500001.0
2005-12-21 12:08:00,0.6787,0.6787,0.67863,0.67869,112900001.0
2005-12-21 12:09:00,0.6787,0.67873,0.67865,0.67867,185899999.0
2005-12-21 12:10:00,0.67868,0.6787,0.67867,0.6787,92499998.0
2005-12-21 12:11:00,0.67868,0.67868,0.67862,0.67866,130299998.0
2005-12-21 12:12:00,0.67862,0.67869,0.67862,0.67866,87900002.0
2005-12-21 12:13:00,0.67868,0.67875,0.67868,0.67875,32900000.0
2005-12-21 12:14:00,0.67887,0.67894,0.67886,0.67888,127900002.0
2005-12-21 12:15:00,0.67892,0.67916,0.67891,0.67913,118600000.0
2005-12-21 12:16:00,0.67915,0.67919,0.67904,0.67919,170699999.0
2005-12-21 12:17:00,0.67921,0.67921,0.67912,0.67915,99100000.0
2005-12-21 12:18:00,0.67909,0.67915,0.67906,0.67909,81700003.0
2005-12-21 12:19:00,0.6791,0.6791,0.67903,0.67903,37500000.0
2005-12-21 12:20:00,0.679,0.679,0.67895,0.67898,134599999.0
2005-12-21 12:21:00,0.67896,0.67896,0.67887,0.67887,253300003.0
2005-12-21 12:22:00,0.67887,0.67888,0.67885,0.67885,101300000.0
2005-12-21 12:23:00,0.67883,0.67886,0.67882,0.67882,176399998.0
2005-12-21 12:24:00,0.67883,0.67887,0.67882,0.67885,138200000.0
2005-12-21 12:25:00,0.67882,0.67887,0.67874,0.67874,132500002.0
2005-12-21 12:26:00,0.67866,0.67866,0.6786,0.67861,65700000.0
2005-12-21 12:27:00,0.67863,0.67868,0.67853,0.67853,223400001.0
2005-12-21 12:28:00,0.67849,0.67855,0.67849,0.67852,244099995.0
2005-12-21 12:29:00,0.67854,0.67866,0.67852,0.67866,207700000.0
2005-12-21 12:30:00,0.67868,0.67874,0.67865,0.67865,93300003.0
2005-12-21 12:31:00,0.67861,0.67864,0.67857,0.67861,174599993.0
2005-12-21 12:32:00,0.67864,0.67864,0.67855,0.67855,114000000.0
2005-12-21 12:33:00,0.67853,0.67853,0.67852,0.67852,35100000.0
2005-12-21 12:34:00,0.67843,0.67844,0.67843,0.67844,35099999.0
2005-12-21 12:35:00,0.67843,0.67853,0.67843,0.67853,101099997.0
2005-12-21 12:36:00,0.67845,0.67853,0.67843,0.67853,207399997.0
2005-12-21 12:37:00,0.67854,0.67859,0.6785,0.6785,99500001.0
2005-12-21 12:38:00,0.67844,0.67851,0.67844,0.67851,89599999.0
2005-12-21 12:39:00,0.67856,0.67863,0.67852,0.67863,113100002.0
2005-12-21 12:40:00,0.67856,0.67857,0.67849,0.67849,123099998.0
2005-12-21 12:41:00,0.67852,0.67852,0.67851,0.67851,47099998.0
2005-12-21 12:42:00,0.6785,0.67855,0.6784,0.67843,201600002.0
2005-12-21 12:43:00,0.67836,0.67836,0.6783,0.67834,59800001.0
2005-12-21 12:44:00,0.67834,0.67839,0.67831,0.67833,187100003.0
2005-12-21 12:45:00,0.67829,0.67829,0.67789,0.67789,171000001.0
2005-12-21 12:46:00,0.67784,0.67789,0.6778,0.67782,229200000.0
2005-12-21 12:47:00,0.67775,0.67782,0.67773,0.67781,273399998.0
2005-12-21 12:48:00,0.67778,0.67786,0.67778,0.67786,61499999.0
2005-12-21 12:49:00,0.67795,0.678,0.6779,0.67793,189699998.0
2005-12-21 12:50:00,0.67794,0.67794,0.6779,0.6779,201999999.0
2005-12-21 12:51:00,0.67793,0.67802,0.67793,0.678,160100001.0
2005-12-21 12:52:00,0.67799,0.67803,0.67795,0.67795,168300001.0
2005-12-21 12:53:00,0.678,0.67805,0.67791,0.67805,128800000.0
2005-12-21 12:54:00,0.67806,0.67806,0.67799,0.67803,171700000.0
2005-12-21 12:55:00,0.67812,0.67815,0.67812,0.67815,17100001.0
2005-12-21 12:56:00,0.67822,0.67825,0.67819,0.67819,67799998.0
2005-12-21 12:57:00,0.67828,0.67835,0.67824,0.6783,184699999.0
2005-12-21 12:58:00,0.67836,0.67844,0.67827,0.67827,94799999.0
2005-12-21 12:59:00,0.67829,0.67847,0.67829,0.67843,188099998.0
2005-12-21 13:00:00,0.67837,0.67845,0.67814,0.67845,155000002.0
2005-12-21 13:01:00,0.67857,0.6786,0.67846,0.67846,160499999.0
2005-12-21 13:02:00,0.67852,0.67853,0.6784,0.67841,225599995.0
2005-12-21 13:03:00,0.67841,0.6785,0.67837,0.67842,178300003.0
2005-12-21 13:04:00,0.6784,0.6784,0.67826,0.67837,145300002.0
2005-12-21 13:05:00,0.67834,0.67834,0.67828,0.67828,34199999.0
2005-12-21 13:06:00,0.67823,0.67828,0.67817,0.67827,107599999.0
2005-12-21 13:07:00,0.67827,0.67827,0.67819,0.6782,65000001.0
2005-12-21 13:08:00,0.67823,0.67828,0.67822,0.67825,172000001.0
2005-12-21 13:09:00,0.67817,0.67825,0.67814,0.67818,140799999.0
2005-12-21 13:10:00,0.67815,0.67823,0.67815,0.67823,106000001.0
2005-12-21 13:11:00,0.67824,0.67824,0.67805,0.67805,206699994.0
2005-12-21 13:12:00,0.6781,0.67816,0.67809,0.67809,88699998.0
2005-12-21 13:13:00,0.67798,0.67804,0.67789,0.67799,225000000.0
2005-12-21 13:14:00,0.67797,0.67808,0.67797,0.678,133500001.0
2005-12-21 13:15:00,0.67794,0.67803,0.67794,0.67803,110999999.0
2005-12-21 13:16:00,0.678,0.67803,0.67797,0.67801,169000000.0
2005-12-21 13:17:00,0.6781,0.6781,0.67804,0.6781,180799996.0
2005-12-21 13:18:00,0.67805,0.67813,0.67805,0.6781,151899997.0
2005-12-21 13:19:00,0.67803,0.67805,0.67802,0.67805,148200001.0
2005-12-21 13:20:00,0.67803,0.67808,0.67801,0.67805,179800001.0
2005-12-21 13:21:00,0.67803,0.6781,0.67802,0.67809,123500003.0
2005-12-21 13:22:00,0.67805,0.67805,0.67805,0.67805,1600000.0
2005-12-21 13:23:00,0.67805,0.6781,0.67805,0.6781,96099998.0
2005-12-21 13:24:00,0.67805,0.67807,0.67802,0.67807,71800000.0
2005-12-21 13:25:00,0.67802,0.67802,0.67792,0.67792,131599996.0
2005-12-21 13:26:00,0.67796,0.67799,0.67783,0.67793,270900000.0
2005-12-21 13:27:00,0.67793,0.67798,0.67787,0.67797,177899999.0
2005-12-21 13:28:00,0.67792,0.67794,0.67788,0.67792,106800000.0
2005-12-21 13:29:00,0.67793,0.67793,0.67792,0.67792,25500001.0
2005-12-21 13:30:00,0.67792,0.67794,0.67789,0.67792,119200000.0
2005-12-21 13:31:00,0.67793,0.67795,0.6779,0.67793,152600001.0
2005-12-21 13:32:00,0.67797,0.67802,0.67792,0.67797,123499999.0
2005-12-21 13:33:00,0.67794,0.67798,0.67793,0.67793,139399999.0
2005-12-21 13:34:00,0.67796,0.67798,0.67794,0.67797,152900000.0
2005-12-21 13:35:00,0.67795,0.678,0.67795,0.67795,62200002.0
2005-12-21 13:36:00,0.67803,0.67803,0.67795,0.678,123799999.0
2005-12-21 13:37:00,0.678,0.67802,0.67795,0.678,121500001.0
2005-12-21 13:38:00,0.67797,0.678,0.67794,0.67796,167100003.0
2005-12-21 13:39:00,0.67795,0.67803,0.67794,0.67797,200700000.0
2005-12-21 13:40:00,0.67803,0.67803,0.67795,0.67802,139600002.0
2005-12-21 13:41:00,0.67795,0.67803,0.67795,0.67796,103699999.0
2005-12-21 13:42:00,0.67803,0.67815,0.67803,0.67812,252499999.0
2005-12-21 13:43:00,0.67814,0.67839,0.67814,0.67832,115800001.0
2005-12-21 13:44:00,0.67844,0.67865,0.67844,0.67858,108300000.0
2005-12-21 13:45:00,0.6786,0.67871,0.6786,0.67862,167800004.0
2005-12-21 13:46:00,0.67863,0.67866,0.67854,0.67854,206300000.0
2005-12-21 13:47:00,0.67855,0.67859,0.67849,0.67858,119000001.0
2005-12-21 13:48:00,0.67858,0.67858,0.67843,0.6785,171199996.0
2005-12-21 13:49:00,0.67858,0.67866,0.67855,0.67862,73300000.0
2005-12-21 13:50:00,0.6786,0.67873,0.6786,0.6787,174300002.0
2005-12-21 13:51:00,0.67867,0.6787,0.67859,0.67865,124300000.0
2005-12-21 13:52:00,0.67862,0.67863,0.6785,0.6785,182899998.0
2005-12-21 13:53:00,0.67854,0.67856,0.67846,0.67851,159700005.0
2005-12-21 13:54:00,0.67851,0.6786,0.67849,0.67857,122699997.0
2005-12-21 13:55:00,0.67861,0.67861,0.67851,0.67851,96100002.0
2005-12-21 13:56:00,0.67862,0.67866,0.67856,0.67856,164000001.0
2005-12-21 13:57:00,0.67856,0.67861,0.67855,0.67855,136500003.0
2005-12-21 13:58:00,0.67859,0.67864,0.67859,0.67864,43400000.0
2005-12-21 13:59:00,0.67856,0.67856,0.67853,0.67853,42300000.0
2005-12-21 14:00:00,0.67853,0.67858,0.67852,0.67858,116200002.0
2005-12-21 14:01:00,0.67848,0.67848,0.67834,0.6784,134600001.0
2005-12-21 14:02:00,0.67843,0.67848,0.6784,0.67848,115799999.0
2005-12-21 14:03:00,0.67842,0.67842,0.67833,0.67833,40699998.0
2005-12-21 14:04:00,0.67836,0.67839,0.67834,0.67839,172400005.0
2005-12-21 14:05:00,0.67832,0.67832,0.67824,0.67824,21400000.0
2005-12-21 14:06:00,0.6783,0.67838,0.6782,0.67838,277800002.0
2005-12-21 14:07:00,0.67841,0.67848,0.67836,0.6784,193899996.0
2005-12-21 14:08:00,0.67842,0.67848,0.67842,0.67845,131600001.0
2005-12-21 14:09:00,0.67846,0.6786,0.67846,0.67852,111499999.0
2005-12-21 14:10:00,0.67854,0.67854,0.67841,0.67847,146200001.0
2005-12-21 14:11:00,0.67841,0.67846,0.67841,0.67846,55400000.0
2005-12-21 14:12:00,0.67837,0.67841,0.67834,0.67834,109800002.0
2005-12-21 14:13:00,0.67834,0.67834,0.67827,0.67831,113300000.0
2005-12-21 14:14:00,0.67831,0.67838,0.67831,0.67838,38000001.0
2005-12-21 14:15:00,0.67847,0.67847,0.67841,0.67842,145800001.0
2005-12-21 14:16:00,0.67846,0.67846,0.67836,0.67836,53500001.0
2005-12-21 14:17:00,0.6783,0.6783,0.67825,0.67827,77499998.0
2005-12-21 14:18:00,0.67826,0.67829,0.67801,0.67808,132700002.0
2005-12-21 14:19:00,0.67808,0.67808,0.67797,0.67804,67499998.0
2005-12-21 14:20:00,0.67799,0.67809,0.67799,0.67809,177700003.0
2005-12-21 14:21:00,0.6781,0.67814,0.67808,0.6781,176499999.0
2005-12-21 14:22:00,0.67808,0.6782,0.67808,0.67813,157400005.0
2005-12-21 14:23:00,0.67814,0.67823,0.67809,0.67823,112700000.0
2005-12-21 14:24:00,0.67824,0.67824,0.67815,0.67816,81500001.0
2005-12-21 14:25:00,0.67819,0.67825,0.67814,0.67822,142100000.0
2005-12-21 14:26:00,0.67822,0.67828,0.67818,0.67828,220000004.0
2005-12-21 14:27:00,0.67834,0.67839,0.6783,0.67834,210700003.0
2005-12-21 14:28:00,0.67833,0.67838,0.67832,0.67838,212500001.0
2005-12-21 14:29:00,0.67838,0.67846,0.67837,0.67837,67100001.0
2005-12-21 14:30:00,0.67829,0.67842,0.67829,0.67842,134300003.0
2005-12-21 14:31:00,0.67845,0.67852,0.6784,0.6784,96300001.0
2005-12-21 14:32:00,0.67835,0.67835,0.67827,0.67835,154500002.0
2005-12-21 14:33:00,0.67834,0.67838,0.67823,0.67823,58600001.0
2005-12-21 14:34:00,0.67825,0.67831,0.67822,0.67822,124299997.0
2005-12-21 14:35:00,0.67817,0.67817,0.6781,0.6781,117100001.0
2005-12-21 14:36:00,0.67813,0.67813,0.67805,0.67808,182099999.0
2005-12-21 14:37:00,0.67808,0.6781,0.67794,0.67795,247499997.0
2005-12-21 14:38:00,0.67797,0.67799,0.67791,0.67794,192200001.0
2005-12-21 14:39:00,0.67794,0.67804,0.67794,0.67797,124300000.0
2005-12-21 14:40:00,0.67799,0.67804,0.67797,0.67802,206300001.0
2005-12-21 14:41:00,0.67803,0.67809,0.67798,0.67809,94900001.0
2005-12-21 14:42:00,0.67812,0.67821,0.67811,0.67813,167300000.0
2005-12-21 14:43:00,0.67813,0.67823,0.67813,0.67822,103299997.0
2005-12-21 14:44:00,0.67827,0.67828,0.6782,0.67822,88300001.0
2005-12-21 14:45:00,0.67825,0.67826,0.67818,0.67826,205600006.0
2005-12-21 14:46:00,0.67825,0.67829,0.6782,0.67829,154200001.0
2005-12-21 14:47:00,0.67828,0.67833,0.67823,0.67833,214700002.0
2005-12-21 14:48:00,0.6784,0.67848,0.6784,0.67845,86200002.0
2005-12-21 14:49:00,0.67846,0.67858,0.67845,0.67858,154400001.0
2005-12-21 14:50:00,0.67862,0.67866,0.67854,0.67861,180400001.0
2005-12-21 14:51:00,0.67862,0.67867,0.67862,0.67862,157999998.0
2005-12-21 14:52:00,0.67859,0.67867,0.67859,0.67861,159600003.0
2005-12-21 14:53:00,0.6786,0.6786,0.67857,0.6786,226799999.0
2005-12-21 14:54:00,0.67858,0.67865,0.67855,0.67855,129800001.0
2005-12-21 14:55:00,0.6786,0.67865,0.67859,0.67864,153000003.0
2005-12-21 14:56:00,0.6786,0.67863,0.67855,0.67855,98400000.0
2005-12-21 14:57:00,0.67854,0.67856,0.67847,0.67847,104500000.0
2005-12-21 14:58:00,0.67849,0.67852,0.67842,0.67842,113800003.0
2005-12-21 14:59:00,0.67837,0.67844,0.67837,0.67844,113999999.0
2005-12-21 15:00:00,0.6784,0.67847,0.6784,0.67843,110200000.0
2005-12-21 15:01:00,0.67842,0.67847,0.67842,0.67847,63400002.0
2005-12-21 15:02:00,0.67843,0.67843,0.67837,0.67837,71499999.0
2005-12-21 15:03:00,0.67835,0.67835,0.67817,0.67817,165100001.0
2005-12-21 15:04:00,0.67815,0.67822,0.67812,0.67812,225999999.0
2005-12-21 15:05:00,0.67812,0.67814,0.67808,0.67808,113899999.0
2005-12-21 15:06:00,0.67811,0.67826,0.67811,0.67826,147500000.0
2005-12-21 15:07:00,0.67834,0.67834,0.67826,0.67827,126500003.0
2005-12-21 15:08:00,0.67824,0.67825,0.67814,0.67818,210000002.0
2005-12-21 15:09:00,0.67821,0.67821,0.67815,0.67815,115799999.0
2005-12-21 15:10:00,0.67819,0.67823,0.67816,0.67816,32500001.0
2005-12-21 15:11:00,0.67822,0.67831,0.67822,0.67831,47099998.0
2005-12-21 15:12:00,0.67833,0.67855,0.67833,0.67855,106300002.0
2005-12-21 15:13:00,0.67857,0.67857,0.67847,0.6785,143700000.0
2005-12-21 15:14:00,0.67857,0.67866,0.67855,0.67863,95800001.0
2005-12-21 15:15:00,0.67869,0.67883,0.67869,0.67883,172700000.0
2005-12-21 15:16:00,0.67877,0.67877,0.67855,0.67855,187499996.0
2005-12-21 15:17:00,0.6785,0.67853,0.67838,0.67838,101399999.0
2005-12-21 15:18:00,0.67828,0.6783,0.67822,0.6783,61400001.0
2005-12-21 15:19:00,0.67826,0.67837,0.67826,0.67835,164499999.0
2005-12-21 15:20:00,0.67838,0.67838,0.67829,0.67832,150899999.0
2005-12-21 15:21:00,0.67831,0.67831,0.67826,0.67827,113200002.0
2005-12-21 15:22:00,0.67827,0.67836,0.67827,0.67835,134899997.0
2005-12-21 15:23:00,0.67827,0.67833,0.67827,0.67833,77400003.0
2005-12-21 15:24:00,0.67833,0.67833,0.67829,0.67831,119000000.0
2005-12-21 15:25:00,0.67825,0.67827,0.67821,0.67821,48800000.0
2005-12-21 15:26:00,0.67827,0.67827,0.67817,0.67825,168300001.0
2005-12-21 15:27:00,0.67823,0.67827,0.67819,0.67819,130600002.0
2005-12-21 15:28:00,0.67822,0.67824,0.67821,0.67822,143400003.0
2005-12-21 15:29:00,0.67825,0.67825,0.67815,0.6782,146799999.0
2005-12-21 15:30:00,0.67825,0.67845,0.67825,0.67843,104500004.0
2005-12-21 15:31:00,0.67842,0.6785,0.6784,0.67843,316300002.0
2005-12-21 15:32:00,0.67852,0.67859,0.67852,0.67859,3200000.0
2005-12-21 15:33:00,0.67862,0.67862,0.67852,0.67852,171300002.0
2005-12-21 15:34:00,0.67854,0.6786,0.67845,0.67847,190900000.0
2005-12-21 15:35:00,0.67848,0.67848,0.67835,0.67839,102600000.0
2005-12-21 15:36:00,0.67832,0.67841,0.67832,0.6784,245099999.0
2005-12-21 15:37:00,0.6784,0.67847,0.6784,0.67841,126899998.0
2005-12-21 15:38:00,0.67843,0.67844,0.67838,0.67844,134000003.0
2005-12-21 15:39:00,0.67839,0.67839,0.67831,0.67834,155800004.0
2005-12-21 15:40:00,0.67838,0.67838,0.67819,0.67827,263899997.0
2005-12-21 15:41:00,0.67828,0.6783,0.67825,0.67827,188300003.0
2005-12-21 15:42:00,0.67832,0.67835,0.67826,0.67832,62400000.0
2005-12-21 15:43:00,0.67829,0.67832,0.67825,0.67825,193900005.0
2005-12-21 15:44:00,0.67827,0.67828,0.67822,0.67826,154400002.0
2005-12-21 15:45:00,0.67821,0.67829,0.67821,0.67827,119699999.0
2005-12-21 15:46:00,0.67828,0.67828,0.67818,0.67818,71099999.0
2005-12-21 15:47:00,0.67811,0.67811,0.67788,0.67788,225200002.0
2005-12-21 15:48:00,0.6779,0.67796,0.67786,0.67793,168699998.0
2005-12-21 15:49:00,0.67792,0.67804,0.67789,0.67797,107299998.0
2005-12-21 15:50:00,0.678,0.678,0.67795,0.67797,150099995.0
2005-12-21 15:51:00,0.67801,0.6781,0.67801,0.67802,103100001.0
2005-12-21 15:52:00,0.67799,0.67809,0.67799,0.67803,74399998.0
2005-12-21 15:53:00,0.67803,0.67804,0.67778,0.6778,263399997.0
2005-12-21 15:54:00,0.6778,0.67785,0.67775,0.67781,152200002.0
2005-12-21 15:55:00,0.67779,0.67785,0.67777,0.67781,239199998.0
2005-12-21 15:56:00,0.67787,0.67791,0.67786,0.67791,69099998.0
2005-12-21 15:57:00,0.67787,0.67787,0.67771,0.6778,52900000.0
2005-12-21 15:58:00,0.67779,0.67779,0.67776,0.67776,25500001.0
2005-12-21 15:59:00,0.67782,0.67787,0.67778,0.67782,122899999.0
2005-12-21 16:00:00,0.67782,0.67787,0.67778,0.67783,185700004.0
2005-12-21 16:01:00,0.67786,0.67791,0.67786,0.67791,166700003.0
2005-12-21 16:02:00,0.67792,0.67801,0.67792,0.67794,133699999.0
2005-12-21 16:03:00,0.67795,0.67802,0.6779,0.6779,181299996.0
2005-12-21 16:04:00,0.67789,0.67792,0.67785,0.6779,65200000.0
2005-12-21 16:05:00,0.67779,0.67787,0.67779,0.67782,101199999.0
2005-12-21 16:06:00,0.67785,0.67787,0.67783,0.67783,58000000.0
2005-12-21 16:07:00,0.67783,0.67787,0.67783,0.67783,66300001.0
2005-12-21 16:08:00,0.6779,0.67808,0.67789,0.67808,239999996.0
2005-12-21 16:09:00,0.67816,0.67825,0.67811,0.67814,93799997.0
2005-12-21 16:10:00,0.67813,0.67825,0.67813,0.67825,148899997.0
2005-12-21 16:11:00,0.67822,0.67833,0.67822,0.67833,126199997.0
2005-12-21 16:12:00,0.67838,0.67845,0.67833,0.67836,166400001.0
2005-12-21 16:13:00,0.6784,0.67844,0.6783,0.67837,129000004.0
2005-12-21 16:14:00,0.67838,0.67842,0.6782,0.6782,146999996.0
2005-12-21 16:15:00,0.67816,0.67829,0.67816,0.6782,132100004.0
2005-12-21 16:16:00,0.67817,0.67829,0.67816,0.67827,104000002.0
2005-12-21 16:17:00,0.67817,0.67829,0.67817,0.67826,176799999.0
2005-12-21 16:18:00,0.67827,0.67828,0.67827,0.67828,47999998.0
2005-12-21 16:19:00,0.6783,0.6783,0.67827,0.6783,96500000.0
2005-12-21 16:20:00,0.67827,0.67829,0.67825,0.67826,136800003.0
2005-12-21 16:21:00,0.67822,0.6783,0.67819,0.67823,176299999.0
2005-12-21 16:22:00,0.67827,0.6783,0.67827,0.67828,105299997.0
2005-12-21 16:23:00,0.67835,0.67835,0.67831,0.67831,119999998.0
2005-12-21 16:24:00,0.67831,0.67831,0.67809,0.67813,248899993.0
2005-12-21 16:25:00,0.67815,0.67823,0.67811,0.67822,141300000.0
2005-12-21 16:26:00,0.67815,0.67821,0.67807,0.67807,215100003.0
2005-12-21 16:27:00,0.67813,0.67823,0.67813,0.67817,180400002.0
2005-12-21 16:28:00,0.67817,0.67817,0.67807,0.67815,192799998.0
2005-12-21 16:29:00,0.67811,0.67818,0.67807,0.67818,136499998.0
2005-12-21 16:30:00,0.67817,0.67821,0.67814,0.6782,166899999.0
2005-12-21 16:31:00,0.67822,0.67822,0.67814,0.67818,130700002.0
2005-12-21 16:32:00,0.67821,0.67821,0.67814,0.6782,216100000.0
2005-12-21 16:33:00,0.67822,0.67825,0.67808,0.67808,259300003.0
2005-12-21 16:34:00,0.678,0.678,0.67772,0.67772,119100000.0
2005-12-21 16:35:00,0.67767,0.67771,0.67758,0.6776,193700001.0
2005-12-21 16:36:00,0.67753,0.67767,0.67753,0.67766,140399999.0
2005-12-21 16:37:00,0.67776,0.67781,0.67759,0.6778,196800001.0
2005-12-21 16:38:00,0.67786,0.67789,0.67776,0.6778,202299994.0
2005-12-21 16:39:00,0.67784,0.67784,0.67771,0.67772,162800002.0
2005-12-21 16:40:00,0.67769,0.67773,0.67765,0.67773,142099997.0
2005-12-21 16:41:00,0.67773,0.67773,0.67755,0.67763,259399997.0
2005-12-21 16:42:00,0.6775,0.6775,0.67734,0.67743,126199999.0
2005-12-21 16:43:00,0.67741,0.67747,0.67739,0.67744,226100001.0
2005-12-21 16:44:00,0.67738,0.6775,0.67738,0.6775,109000003.0
2005-12-21 16:45:00,0.67745,0.67752,0.67739,0.67749,220299998.0
2005-12-21 16:46:00,0.67751,0.67755,0.67736,0.6774,247199996.0
2005-12-21 16:47:00,0.6774,0.67754,0.6774,0.67749,67700002.0
2005-12-21 16:48:00,0.67751,0.67751,0.67732,0.67732,147599999.0
2005-12-21 16:49:00,0.67736,0.67744,0.67731,0.67739,180000004.0
2005-12-21 16:50:00,0.67748,0.67759,0.67748,0.67752,64499999.0
2005-12-21 16:51:00,0.67751,0.6776,0.67749,0.6776,212199998.0
2005-12-21 16:52:00,0.67758,0.67764,0.67755,0.67758,164099998.0
2005-12-21 16:53:00,0.67758,0.67761,0.67754,0.67761,68400000.0
2005-12-21 16:54:00,0.67757,0.67766,0.67756,0.67762,126800001.0
2005-12-21 16:55:00,0.67765,0.67768,0.67755,0.67764,131600002.0
2005-12-21 16:56:00,0.67769,0.67778,0.67769,0.67773,136000002.0
2005-12-21 16:57:00,0.67774,0.67782,0.67771,0.67782,231100002.0
2005-12-21 16:58:00,0.67776,0.67782,0.67776,0.6778,114099999.0
2005-12-21 16:59:00,0.67772,0.67772,0.67768,0.67768,49700002.0
2005-12-21 17:00:00,0.67769,0.67783,0.67769,0.67778,102199997.0
2005-12-21 17:01:00,0.67779,0.67798,0.67775,0.67795,200600004.0
2005-12-21 17:02:00,0.67793,0.67794,0.67787,0.67792,100000002.0
2005-12-21 17:03:00,0.67795,0.67802,0.67793,0.67795,158700000.0
2005-12-21 17:04:00,0.67802,0.67811,0.67802,0.67807,150099999.0
2005-12-21 17:05:00,0.67796,0.67796,0.67761,0.67773,174400001.0
2005-12-21 17:06:00,0.6777,0.6777,0.67749,0.67749,120200000.0
2005-12-21 17:07:00,0.67746,0.67761,0.67746,0.67755,190299995.0
2005-12-21 17:08:00,0.67755,0.6776,0.67753,0.67753,76600001.0
2005-12-21 17:09:00,0.67749,0.67758,0.67744,0.67758,210099995.0
2005-12-21 17:10:00,0.67765,0.67769,0.67755,0.67767,243500002.0
2005-12-21 17:11:00,0.67758,0.67758,0.67751,0.67754,101699998.0
2005-12-21 17:12:00,0.67757,0.67758,0.67746,0.67753,244600004.0
2005-12-21 17:13:00,0.67753,0.67753,0.6774,0.6774,166900001.0
2005-12-21 17:14:00,0.67742,0.67742,0.67735,0.6774,176999999.0
2005-12-21 17:15:00,0.67745,0.67751,0.67739,0.67746,262100000.0
2005-12-21 17:16:00,0.67748,0.67761,0.67743,0.67749,184399999.0
2005-12-21 17:17:00,0.67745,0.67757,0.6774,0.67755,213499996.0
2005-12-21 17:18:00,0.67752,0.67759,0.67749,0.67755,100599999.0
2005-12-21 17:19:00,0.67751,0.67754,0.67734,0.67734,110000000.0
2005-12-21 17:20:00,0.67742,0.67748,0.67741,0.67741,50300000.0
2005-12-21 17:21:00,0.67739,0.67741,0.67733,0.67734,104800003.0
2005-12-21 17:22:00,0.67736,0.67746,0.67735,0.67742,124400001.0
2005-12-21 17:23:00,0.67741,0.67741,0.67735,0.67735,109399999.0
2005-12-21 17:24:00,0.67738,0.67742,0.67732,0.67734,208600002.0
2005-12-21 17:25:00,0.67732,0.67737,0.67727,0.67735,203200002.0
2005-12-21 17:26:00,0.67731,0.67731,0.67721,0.67721,30500000.0
2005-12-21 17:27:00,0.67719,0.67719,0.6771,0.67711,137000001.0
2005-12-21 17:28:00,0.67709,0.67726,0.67708,0.67725,241599995.0
2005-12-21 17:29:00,0.67722,0.67727,0.67717,0.67717,147999999.0
2005-12-21 17:30:00,0.6772,0.67722,0.67717,0.67721,168100001.0
2005-12-21 17:31:00,0.67726,0.67727,0.67719,0.67722,258300002.0
2005-12-21 17:32:00,0.67729,0.67737,0.67729,0.67731,96500000.0
2005-12-21 17:33:00,0.67739,0.67739,0.67736,0.67736,1600000.0
2005-12-21 17:34:00,0.67742,0.67749,0.67742,0.67747,183200002.0
2005-12-21 17:35:00,0.67753,0.67776,0.67753,0.67776,168500003.0
2005-12-21 17:36:00,0.67788,0.67814,0.67788,0.67808,70900000.0
2005-12-21 17:37:00,0.6781,0.67815,0.67806,0.67809,142899996.0
2005-12-21 17:38:00,0.67814,0.67831,0.67814,0.6782,103400002.0
2005-12-21 17:39:00,0.67824,0.67828,0.67818,0.67824,235599993.0
2005-12-21 17:40:00,0.67824,0.67831,0.67824,0.6783,151899998.0
2005-12-21 17:41:00,0.67835,0.67835,0.67816,0.67828,281600002.0
2005-12-21 17:42:00,0.67821,0.67823,0.67809,0.67809,209200000.0
2005-12-21 17:43:00,0.67815,0.67818,0.67812,0.67818,91400001.0
2005-12-21 17:44:00,0.67821,0.6783,0.6782,0.6783,55000001.0
2005-12-21 17:45:00,0.6783,0.67832,0.67825,0.67825,202199998.0
2005-12-21 17:46:00,0.67831,0.67834,0.67831,0.67834,15200000.0
2005-12-21 17:47:00,0.67844,0.67862,0.67844,0.67852,127899998.0
2005-12-21 17:48:00,0.67852,0.67865,0.67852,0.67863,201700007.0
2005-12-21 17:49:00,0.67866,0.67869,0.67861,0.67861,62200000.0
2005-12-21 17:50:00,0.67861,0.67861,0.67842,0.67843,82899998.0
2005-12-21 17:51:00,0.67853,0.67876,0.67853,0.67876,104700001.0
2005-12-21 17:52:00,0.6787,0.67882,0.67868,0.67882,261799996.0
2005-12-21 17:53:00,0.67881,0.67889,0.67871,0.67886,203500001.0
2005-12-21 17:54:00,0.67895,0.67905,0.67895,0.67903,59700000.0
2005-12-21 17:55:00,0.67899,0.67923,0.67896,0.67922,138800001.0
2005-12-21 17:56:00,0.67922,0.67925,0.67902,0.67902,165699999.0
2005-12-21 17:57:00,0.67901,0.67901,0.67892,0.67892,106299999.0
2005-12-21 17:58:00,0.6789,0.67891,0.67886,0.67891,98800001.0
2005-12-21 17:59:00,0.67896,0.67911,0.67889,0.67911,78400001.0
2005-12-21 18:00:00,0.67913,0.67917,0.67904,0.67904,52300000.0
2005-12-21 18:01:00,0.67907,0.6791,0.67899,0.67899,1381199999.0
2005-12-21 18:02:00,0.67897,0.67902,0.67891,0.67894,1243599992.0
2005-12-21 18:03:00,0.67897,0.67912,0.67897,0.67905,1619599985.0
2005-12-21 18:04:00,0.67903,0.67906,0.67897,0.67899,892900001.0
2005-12-21 18:05:00,0.67894,0.67902,0.67893,0.67898,1127600005.0
2005-12-21 18:06:00,0.67898,0.67904,0.67896,0.67902,1717600002.0
2005-12-21 18:07:00,0.6785,0.6785,0.6785,0.6785,1087200014.0
2005-12-21 18:08:00,0.6786,0.6786,0.6785,0.6786,1087200014.0
2005-12-21 18:09:00,0.67907,0.67915,0.67904,0.67915,1087200014.0
2005-12-21 18:10:00,0.67917,0.67917,0.67907,0.67907,968799999.0
2005-12-21 18:11:00,0.67905,0.67912,0.67905,0.67906,1189900001.0
2005-12-21 18:12:00,0.67901,0.67909,0.67896,0.67896,733699994.0
2005-12-21 18:13:00,0.67897,0.67903,0.67894,0.67898,941099997.0
2005-12-21 18:14:00,0.67902,0.67919,0.67901,0.67914,1627300013.0
2005-12-21 18:15:00,0.6785,0.6785,0.6785,0.6785,1189300000.0
2005-12-21 18:16:00,0.67913,0.67922,0.67912,0.67921,1189300000.0
2005-12-21 18:17:00,0.67922,0.6793,0.67913,0.67925,689499990.0
2005-12-21 18:18:00,0.67928,0.67933,0.67925,0.6793,753800004.0
2005-12-21 18:19:00,0.6793,0.67942,0.67921,0.67932,807399992.0
2005-12-21 18:20:00,0.67932,0.67932,0.67909,0.6791,522599990.0
2005-12-21 18:21:00,0.67902,0.67908,0.67895,0.67905,986100000.0
2005-12-21 18:22:00,0.67905,0.67914,0.67905,0.6791,1075200001.0
2005-12-21 18:23:00,0.67908,0.67912,0.67902,0.67906,1327199998.0
2005-12-21 18:24:00,0.67894,0.67905,0.67889,0.67892,1069699992.0
2005-12-21 18:25:00,0.67887,0.67895,0.67886,0.67887,799999997.0
2005-12-21 18:26:00,0.67892,0.67897,0.67888,0.67892,1131500003.0
2005-12-21 18:27:00,0.6789,0.67896,0.67885,0.67888,761400001.0
2005-12-21 18:28:00,0.67891,0.679,0.67891,0.679,402400007.0
2005-12-21 18:29:00,0.679,0.67905,0.67895,0.67897,1026400005.0
2005-12-21 18:30:00,0.67896,0.679,0.67893,0.67899,533199993.0
2005-12-21 18:31:00,0.67897,0.67909,0.67897,0.67903,495199997.0
2005-12-21 18:32:00,0.67908,0.67908,0.67898,0.679,752100002.0
2005-12-21 18:33:00,0.67902,0.67903,0.67895,0.679,976300000.0
2005-12-21 18:34:00,0.679,0.679,0.67893,0.67898,1094999999.0
2005-12-21 18:35:00,0.67898,0.67898,0.67889,0.67889,599600002.0
2005-12-21 18:36:00,0.67883,0.6789,0.67881,0.67885,104800000.0
2005-12-21 18:37:00,0.67885,0.67889,0.67883,0.67887,395700000.0
2005-12-21 18:38:00,0.67883,0.67887,0.67878,0.67881,179399999.0
2005-12-21 18:39:00,0.67883,0.67886,0.6787,0.6787,384600003.0
2005-12-21 18:40:00,0.67869,0.67872,0.67862,0.67864,447999995.0
2005-12-21 18:41:00,0.67865,0.67904,0.67865,0.67901,669900000.0
2005-12-21 18:42:00,0.67899,0.67899,0.67876,0.67894,404000000.0
2005-12-21 18:43:00,0.67892,0.67901,0.67889,0.67897,365899996.0
2005-12-21 18:44:00,0.67904,0.67907,0.67897,0.67898,613699998.0
2005-12-21 18:45:00,0.67898,0.67905,0.67891,0.67891,448099997.0
2005-12-21 18:46:00,0.67898,0.67904,0.67897,0.679,145299999.0
2005-12-21 18:47:00,0.67905,0.67912,0.67898,0.67912,261699998.0
2005-12-21 18:48:00,0.67913,0.67927,0.67908,0.67912,246899999.0
2005-12-21 18:49:00,0.67904,0.67914,0.679,0.67903,198699996.0
2005-12-21 18:50:00,0.67898,0.67906,0.67898,0.67906,146200000.0
2005-12-21 18:51:00,0.67908,0.67909,0.67892,0.67892,327900001.0
2005-12-21 18:52:00,0.67894,0.67899,0.67893,0.67895,296000002.0
2005-12-21 18:53:00,0.67891,0.67893,0.67865,0.67866,910000003.0
2005-12-21 18:54:00,0.6787,0.67892,0.6787,0.67892,231200000.0
2005-12-21 18:55:00,0.67889,0.67889,0.67877,0.67882,519599999.0
2005-12-21 18:56:00,0.67885,0.67896,0.67883,0.67886,447000004.0
2005-12-21 18:57:00,0.6789,0.67897,0.6789,0.67893,341100000.0
2005-12-21 18:58:00,0.6789,0.67897,0.67887,0.67888,1089199996.0
2005-12-21 18:59:00,0.67885,0.6789,0.67881,0.67881,695100001.0
2005-12-21 19:00:00,0.6788,0.67888,0.6788,0.67888,456899996.0
2005-12-21 19:01:00,0.67883,0.67883,0.67869,0.6787,112400000.0
2005-12-21 19:02:00,0.67872,0.67877,0.67865,0.67875,489899998.0
2005-12-21 19:03:00,0.67875,0.67881,0.67872,0.67877,605400000.0
2005-12-21 19:04:00,0.6788,0.6788,0.67875,0.67877,392799998.0
2005-12-21 19:05:00,0.67872,0.67879,0.6787,0.67875,419700000.0
2005-12-21 19:06:00,0.67867,0.67873,0.67867,0.67867,595899996.0
2005-12-21 19:07:00,0.6787,0.6787,0.67862,0.67862,422899999.0
2005-12-21 19:08:00,0.67871,0.67877,0.67865,0.67865,1007599998.0
2005-12-21 19:09:00,0.67866,0.67875,0.67866,0.6787,555499996.0
2005-12-21 19:10:00,0.67869,0.6787,0.67864,0.6787,415900003.0
2005-12-21 19:11:00,0.67866,0.6788,0.67863,0.6788,99599999.0
2005-12-21 19:12:00,0.67878,0.67878,0.6787,0.6787,150999999.0
2005-12-21 19:13:00,0.67869,0.67874,0.6786,0.67865,283100003.0
2005-12-21 19:14:00,0.67865,0.67872,0.67865,0.67871,343300001.0
2005-12-21 19:15:00,0.67871,0.67871,0.67861,0.67863,585099995.0
2005-12-21 19:16:00,0.67866,0.6787,0.67865,0.67865,172700000.0
2005-12-21 19:17:00,0.67866,0.67869,0.67866,0.67866,427800003.0
2005-12-21 19:18:00,0.67863,0.6787,0.6786,0.6787,185600000.0
2005-12-21 19:19:00,0.67868,0.6787,0.67861,0.67865,416000001.0
2005-12-21 19:20:00,0.6786,0.67865,0.67857,0.67857,410899997.0
2005-12-21 19:21:00,0.67856,0.67858,0.67849,0.6785,201200003.0
2005-12-21 19:22:00,0.67849,0.6785,0.67844,0.67846,397700001.0
2005-12-21 19:23:00,0.67843,0.67848,0.67842,0.67845,316899999.0
2005-12-21 19:24:00,0.67845,0.6785,0.67845,0.67848,184300001.0
2005-12-21 19:25:00,0.67845,0.67845,0.67836,0.67842,221099996.0
2005-12-21 19:26:00,0.67836,0.67846,0.67835,0.67837,507500005.0
2005-12-21 19:27:00,0.67837,0.67845,0.67833,0.67843,652300006.0
2005-12-21 19:28:00,0.67842,0.67851,0.67842,0.67851,397799994.0
2005-12-21 19:29:00,0.67844,0.67848,0.67836,0.67848,641199998.0
2005-12-21 19:30:00,0.67847,0.67852,0.6784,0.67847,725999998.0
2005-12-21 19:31:00,0.67847,0.67854,0.67845,0.6785,596100005.0
2005-12-21 19:32:00,0.67853,0.67854,0.67847,0.67849,468000002.0
2005-12-21 19:33:00,0.67845,0.67853,0.67845,0.67845,299499995.0
2005-12-21 19:34:00,0.67843,0.67849,0.6784,0.67849,431600004.0
2005-12-21 19:35:00,0.67852,0.67858,0.67851,0.67855,628099999.0
2005-12-21 19:36:00,0.67855,0.67855,0.67837,0.67845,493199997.0
2005-12-21 19:37:00,0.67845,0.67847,0.67843,0.67845,382300002.0
2005-12-21 19:38:00,0.67845,0.67847,0.67842,0.67843,299000000.0
2005-12-21 19:39:00,0.67837,0.6784,0.67826,0.6783,729499998.0
2005-12-21 19:40:00,0.67826,0.67834,0.67823,0.67823,635700000.0
2005-12-21 19:41:00,0.67823,0.67829,0.67822,0.67828,612399998.0
2005-12-21 19:42:00,0.67826,0.67826,0.67816,0.67825,267099997.0
2005-12-21 19:43:00,0.67826,0.67828,0.67826,0.67826,160300000.0
2005-12-21 19:44:00,0.67819,0.67821,0.67814,0.67814,366699998.0
2005-12-21 19:45:00,0.67816,0.67824,0.67814,0.67814,371399998.0
2005-12-21 19:46:00,0.67815,0.67817,0.67815,0.67815,111400000.0
2005-12-21 19:47:00,0.67813,0.67813,0.67802,0.67804,79300000.0
2005-12-21 19:48:00,0.67799,0.67799,0.6779,0.67791,115200000.0
2005-12-21 19:49:00,0.67785,0.67785,0.67777,0.67777,323399998.0
2005-12-21 19:50:00,0.67773,0.67773,0.67752,0.67762,366800001.0
2005-12-21 19:51:00,0.67762,0.67779,0.67762,0.67778,169000000.0
2005-12-21 19:52:00,0.67777,0.67777,0.67764,0.67765,218599998.0
2005-12-21 19:53:00,0.67765,0.67768,0.67765,0.67765,139300003.0
2005-12-21 19:54:00,0.67767,0.67778,0.67765,0.67778,71099999.0
2005-12-21 19:55:00,0.67786,0.67788,0.67785,0.67785,181800001.0
2005-12-21 19:56:00,0.67783,0.67788,0.67782,0.67788,70099999.0
2005-12-21 19:57:00,0.67791,0.67795,0.67788,0.67788,633199999.0
2005-12-21 19:58:00,0.67789,0.67797,0.67789,0.67795,308799995.0
2005-12-21 19:59:00,0.678,0.67824,0.678,0.6782,621099991.0
2005-12-21 20:00:00,0.6783,0.67841,0.6783,0.67837,202799994.0
2005-12-21 20:01:00,0.67837,0.67842,0.67836,0.67842,311399998.0
2005-12-21 20:02:00,0.67844,0.67851,0.67844,0.67847,183799999.0
2005-12-21 20:03:00,0.67848,0.67848,0.6784,0.67842,147800000.0
2005-12-21 20:04:00,0.67842,0.67847,0.67842,0.67845,112100002.0
2005-12-21 20:05:00,0.67843,0.67843,0.67837,0.6784,187900004.0
2005-12-21 20:06:00,0.67838,0.6784,0.67827,0.67827,117400002.0
2005-12-21 20:07:00,0.67827,0.67845,0.67827,0.67845,84600000.0
2005-12-21 20:08:00,0.67853,0.67865,0.67847,0.67847,582899995.0
2005-12-21 20:09:00,0.67845,0.67851,0.67845,0.6785,203599998.0
2005-12-21 20:10:00,0.67847,0.67847,0.6784,0.67847,150800000.0
2005-12-21 20:11:00,0.67846,0.67848,0.67842,0.67842,332199998.0
2005-12-21 20:12:00,0.6784,0.67846,0.67833,0.6784,906099997.0
2005-12-21 20:13:00,0.67838,0.67842,0.67831,0.67831,325099997.0
2005-12-21 20:14:00,0.67832,0.67833,0.67829,0.67829,380399999.0
2005-12-21 20:15:00,0.6783,0.67836,0.67829,0.67832,919899995.0
2005-12-21 20:16:00,0.67834,0.67842,0.67834,0.67834,671800007.0
2005-12-21 20:17:00,0.6784,0.67857,0.6784,0.67855,111199997.0
2005-12-21 20:18:00,0.67853,0.67853,0.67843,0.67847,198700004.0
2005-12-21 20:19:00,0.67848,0.6785,0.67845,0.67845,490200005.0
2005-12-21 20:20:00,0.67848,0.67849,0.67843,0.67844,448399997.0
2005-12-21 20:21:00,0.67843,0.67848,0.67843,0.67848,34300001.0
2005-12-21 20:22:00,0.67848,0.6785,0.67845,0.6785,244799996.0
2005-12-21 20:23:00,0.67849,0.67849,0.6784,0.6784,421799999.0
2005-12-21 20:24:00,0.67837,0.67843,0.67837,0.67842,295699999.0
2005-12-21 20:25:00,0.67846,0.67849,0.67841,0.67846,440299996.0
2005-12-21 20:26:00,0.67848,0.67849,0.6784,0.67843,957999985.0
2005-12-21 20:27:00,0.67838,0.67847,0.67832,0.67847,298100003.0
2005-12-21 20:28:00,0.67852,0.67852,0.67844,0.6785,487899994.0
2005-12-21 20:29:00,0.67855,0.6786,0.67852,0.67857,625200000.0
2005-12-21 20:30:00,0.67856,0.67861,0.67851,0.67851,1832399989.0
2005-12-21 20:31:00,0.67853,0.67863,0.67851,0.67853,955100003.0
2005-12-21 20:32:00,0.67858,0.67864,0.67855,0.67856,1242599998.0
2005-12-21 20:33:00,0.67856,0.67865,0.67856,0.6786,269299999.0
2005-12-21 20:34:00,0.67858,0.67865,0.67854,0.67854,531899997.0
2005-12-21 20:35:00,0.67858,0.67869,0.67858,0.67868,310399998.0
2005-12-21 20:36:00,0.6787,0.6787,0.67863,0.67867,247600003.0
2005-12-21 20:37:00,0.67867,0.67872,0.67864,0.67867,548599996.0
2005-12-21 20:38:00,0.67864,0.6787,0.6786,0.6786,753400005.0
2005-12-21 20:39:00,0.67861,0.67872,0.67861,0.67865,498100004.0
2005-12-21 20:40:00,0.67865,0.6787,0.67864,0.67865,494300000.0
2005-12-21 20:41:00,0.67863,0.67865,0.6785,0.6785,394200009.0
2005-12-21 20:42:00,0.67855,0.67862,0.67855,0.6786,158100002.0
2005-12-21 20:43:00,0.67852,0.67855,0.67838,0.67838,544599997.0
2005-12-21 20:44:00,0.67842,0.67848,0.67841,0.67843,1116699993.0
2005-12-21 20:45:00,0.67845,0.6785,0.67842,0.67842,274900007.0
2005-12-21 20:46:00,0.67849,0.67854,0.67846,0.67847,166500000.0
2005-12-21 20:47:00,0.67847,0.67855,0.67846,0.67847,495200009.0
2005-12-21 20:48:00,0.67841,0.6786,0.67841,0.6785,757400000.0
2005-12-21 20:49:00,0.67854,0.67867,0.67854,0.67865,315100004.0
2005-12-21 20:50:00,0.67866,0.67874,0.67864,0.67865,1624899999.0
2005-12-21 20:51:00,0.6786,0.67867,0.6786,0.67866,499799993.0
2005-12-21 20:52:00,0.67867,0.67867,0.67857,0.67862,670100006.0
2005-12-21 20:53:00,0.67863,0.67863,0.67856,0.67857,1109300009.0
2005-12-21 20:54:00,0.67861,0.67865,0.67854,0.67865,742599994.0
2005-12-21 20:55:00,0.67866,0.67873,0.67865,0.67868,532200002.0
2005-12-21 20:56:00,0.67868,0.6787,0.6786,0.67865,1129600002.0
2005-12-21 20:57:00,0.67862,0.67871,0.67861,0.67861,992899995.0
2005-12-21 20:58:00,0.6786,0.67873,0.6786,0.67865,668799997.0
2005-12-21 20:59:00,0.67865,0.67872,0.67859,0.67872,1625399999.0
2005-12-21 21:00:00,0.6788,0.67895,0.67879,0.67895,1389700006.0
2005-12-21 21:01:00,0.67893,0.67893,0.6788,0.67882,1128400007.0
2005-12-21 21:02:00,0.67884,0.67898,0.67884,0.67892,439500001.0
2005-12-21 21:03:00,0.67893,0.67907,0.67893,0.67901,600499998.0
2005-12-21 21:04:00,0.679,0.67901,0.67887,0.67889,586300000.0
2005-12-21 21:05:00,0.67887,0.67894,0.67884,0.67888,518599996.0
2005-12-21 21:06:00,0.67885,0.67889,0.6788,0.67885,716600006.0
2005-12-21 21:07:00,0.67887,0.67893,0.67887,0.67888,200800000.0
2005-12-21 21:08:00,0.67889,0.67894,0.67885,0.67887,111700000.0
2005-12-21 21:09:00,0.67892,0.67895,0.67889,0.67895,315600001.0
2005-12-21 21:10:00,0.67893,0.67894,0.67888,0.6789,150000001.0
2005-12-21 21:11:00,0.6789,0.67896,0.67888,0.6789,185900000.0
2005-12-21 21:12:00,0.6789,0.67895,0.67886,0.67891,172200002.0
2005-12-21 21:13:00,0.67891,0.67891,0.67876,0.67879,387600001.0
2005-12-21 21:14:00,0.67879,0.67879,0.6787,0.67876,548600000.0
2005-12-21 21:15:00,0.6788,0.6788,0.67872,0.67875,370200007.0
2005-12-21 21:16:00,0.67873,0.67877,0.67868,0.67877,416000002.0
2005-12-21 21:17:00,0.67877,0.67877,0.67871,0.67874,227199999.0
2005-12-21 21:18:00,0.67868,0.67878,0.67864,0.67878,116400002.0
2005-12-21 21:19:00,0.67876,0.67876,0.67868,0.6787,531099994.0
2005-12-21 21:20:00,0.67874,0.67888,0.67874,0.67884,1043500004.0
2005-12-21 21:21:00,0.6789,0.6789,0.67885,0.67885,294799997.0
2005-12-21 21:22:00,0.6789,0.67892,0.67887,0.67892,820799997.0
2005-12-21 21:23:00,0.6789,0.6789,0.67887,0.67887,11300000.0
2005-12-21 21:24:00,0.67886,0.67886,0.67871,0.67875,249100005.0
2005-12-21 21:25:00,0.6788,0.67891,0.6788,0.67882,199099998.0
2005-12-21 21:26:00,0.67873,0.67883,0.6787,0.67877,188300000.0
2005-12-21 21:27:00,0.6788,0.6788,0.67877,0.6788,193699998.0
2005-12-21 21:28:00,0.67882,0.67887,0.67877,0.67878,223100002.0
2005-12-21 21:29:00,0.67879,0.6788,0.67874,0.67874,147200000.0
2005-12-21 21:30:00,0.67868,0.67868,0.67864,0.67868,69400001.0
2005-12-21 21:31:00,0.67867,0.67872,0.67865,0.67868,165200002.0
2005-12-21 21:32:00,0.67868,0.67869,0.6786,0.67862,583600004.0
2005-12-21 21:33:00,0.67858,0.67859,0.67849,0.67849,359099999.0
2005-12-21 21:34:00,0.67847,0.67852,0.67844,0.67847,560999996.0
2005-12-21 21:35:00,0.6785,0.67853,0.67843,0.67845,345900001.0
2005-12-21 21:36:00,0.67845,0.67851,0.67845,0.67845,200199999.0
2005-12-21 21:37:00,0.6785,0.67854,0.67849,0.6785,364600003.0
2005-12-21 21:38:00,0.67847,0.6785,0.67845,0.6785,136399995.0
2005-12-21 21:39:00,0.67845,0.67852,0.67845,0.67852,89000001.0
2005-12-21 21:40:00,0.67848,0.67855,0.67847,0.67847,174100002.0
2005-12-21 21:41:00,0.67849,0.67852,0.67839,0.67839,87199999.0
2005-12-21 21:42:00,0.67832,0.67832,0.6781,0.67819,244300003.0
2005-12-21 21:43:00,0.67824,0.67838,0.67824,0.67825,367500000.0
2005-12-21 21:44:00,0.67821,0.67822,0.67816,0.67821,395700001.0
2005-12-21 21:45:00,0.67819,0.67819,0.67817,0.67819,153800000.0
2005-12-21 21:46:00,0.6782,0.6782,0.6782,0.6782,478300007.0
2005-12-21 21:47:00,0.6782,0.67823,0.67817,0.67821,257400005.0
2005-12-21 21:48:00,0.67822,0.67824,0.67819,0.67819,35300000.0
2005-12-21 21:49:00,0.67818,0.67827,0.67818,0.67825,261899995.0
2005-12-21 21:50:00,0.67823,0.67826,0.67817,0.67821,128600003.0
2005-12-21 21:51:00,0.67822,0.67833,0.6782,0.6782,304499996.0
2005-12-21 21:52:00,0.67817,0.67828,0.67817,0.6782,170900001.0
2005-12-21 21:53:00,0.67825,0.67833,0.67822,0.67831,241400002.0
2005-12-21 21:54:00,0.67834,0.67837,0.67832,0.67836,424999999.0
2005-12-21 21:55:00,0.67837,0.67846,0.67837,0.6784,143500000.0
2005-12-21 21:56:00,0.67844,0.67848,0.67844,0.67845,155599998.0
2005-12-21 21:57:00,0.67847,0.67847,0.67842,0.67846,315900003.0
2005-12-21 21:58:00,0.67849,0.67853,0.67849,0.67851,171300002.0
2005-12-21 21:59:00,0.67852,0.67864,0.67848,0.67864,520999992.0
2005-12-21 22:00:00,0.67863,0.67863,0.67855,0.67855,101199999.0
2005-12-21 22:01:00,0.67855,0.67863,0.6785,0.6786,365000000.0
2005-12-21 22:02:00,0.67863,0.67872,0.67863,0.6787,494100000.0
2005-12-21 22:03:00,0.6787,0.67875,0.67865,0.67868,317900001.0
2005-12-21 22:04:00,0.67866,0.67867,0.67856,0.67867,243600002.0
2005-12-21 22:05:00,0.67864,0.67864,0.67858,0.67858,201700002.0
2005-12-21 22:06:00,0.67858,0.67858,0.67847,0.67847,191600000.0
2005-12-21 22:07:00,0.67845,0.67848,0.67845,0.67847,61400000.0
2005-12-21 22:08:00,0.67842,0.67847,0.67835,0.67835,251600004.0
2005-12-21 22:09:00,0.67839,0.67865,0.67839,0.67865,140399999.0
2005-12-21 22:10:00,0.67865,0.67868,0.67863,0.67863,172999996.0
2005-12-21 22:11:00,0.67866,0.67871,0.67864,0.67871,184400004.0
2005-12-21 22:12:00,0.67875,0.67883,0.67873,0.67877,453300000.0
2005-12-21 22:13:00,0.67882,0.67893,0.67882,0.67893,116700002.0
2005-12-21 22:14:00,0.67889,0.67903,0.67889,0.67903,190599997.0
2005-12-21 22:15:00,0.67902,0.67902,0.67893,0.67897,664400004.0
2005-12-21 22:16:00,0.67897,0.67902,0.67895,0.67895,655200006.0
2005-12-21 22:17:00,0.67897,0.67904,0.67897,0.67898,174800001.0
2005-12-21 22:18:00,0.679,0.67903,0.67898,0.67898,124300004.0
2005-12-21 22:19:00,0.67897,0.67898,0.67893,0.67894,189299999.0
2005-12-21 22:20:00,0.67891,0.67895,0.67888,0.67893,83400002.0
2005-12-21 22:21:00,0.67891,0.67891,0.67885,0.67885,404100001.0
2005-12-21 22:22:00,0.67886,0.67888,0.67882,0.67885,439400007.0
2005-12-21 22:23:00,0.67883,0.67898,0.67883,0.67888,345800004.0
2005-12-21 22:24:00,0.67889,0.67893,0.67883,0.67892,218200000.0
2005-12-21 22:25:00,0.6789,0.67895,0.67889,0.67892,358800001.0
2005-12-21 22:26:00,0.67887,0.6789,0.67885,0.67887,243299995.0
2005-12-21 22:27:00,0.67886,0.6789,0.67885,0.6789,30200001.0
2005-12-21 22:28:00,0.6789,0.67891,0.67885,0.67889,235100002.0
2005-12-21 22:29:00,0.67893,0.67893,0.67884,0.67885,376300000.0
2005-12-21 22:30:00,0.67887,0.67888,0.67885,0.67885,79899999.0
2005-12-21 22:31:00,0.6789,0.6789,0.67886,0.67886,117200000.0
2005-12-21 22:32:00,0.67888,0.67891,0.67885,0.67885,263100004.0
2005-12-21 22:33:00,0.67884,0.67889,0.67884,0.67885,244199994.0
2005-12-21 22:34:00,0.67884,0.67888,0.67884,0.67885,370299995.0
2005-12-21 22:35:00,0.67885,0.67888,0.6788,0.67888,205500001.0
2005-12-21 22:36:00,0.67888,0.67888,0.67882,0.67885,181200003.0
2005-12-21 22:37:00,0.67885,0.67885,0.67878,0.6788,216200003.0
2005-12-21 22:38:00,0.67889,0.67889,0.67883,0.67883,133100001.0
2005-12-21 22:39:00,0.67883,0.67887,0.67882,0.67886,256399998.0
2005-12-21 22:40:00,0.67884,0.67886,0.67881,0.67881,378300000.0
2005-12-21 22:41:00,0.6788,0.67888,0.6788,0.67888,233599999.0
2005-12-21 22:42:00,0.67882,0.6789,0.67882,0.67888,254200007.0
2005-12-21 22:43:00,0.67895,0.67902,0.67895,0.67897,137200001.0
2005-12-21 22:44:00,0.67898,0.67899,0.67894,0.67899,70399998.0
2005-12-21 22:45:00,0.67901,0.67901,0.6789,0.6789,170500002.0
2005-12-21 22:46:00,0.67892,0.67898,0.67892,0.67892,88199999.0
2005-12-21 22:47:00,0.67897,0.67904,0.67895,0.67895,223500003.0
2005-12-21 22:48:00,0.67893,0.67901,0.67885,0.67885,370599995.0
2005-12-21 22:49:00,0.67895,0.679,0.6789,0.6789,140200000.0
2005-12-21 22:50:00,0.67893,0.67893,0.67884,0.67884,126700000.0
2005-12-21 22:51:00,0.6788,0.6788,0.67874,0.67877,95000003.0
2005-12-21 22:52:00,0.67876,0.67876,0.6787,0.6787,123699997.0
2005-12-21 22:53:00,0.67868,0.67871,0.67856,0.67856,122400000.0
2005-12-21 22:54:00,0.67855,0.67867,0.67855,0.67863,106999997.0
2005-12-21 22:55:00,0.67862,0.67868,0.67861,0.67868,80600003.0
2005-12-21 22:56:00,0.67869,0.67869,0.67861,0.67863,51000000.0
2005-12-21 22:57:00,0.6786,0.67863,0.67858,0.67862,250899997.0
2005-12-21 22:58:00,0.67864,0.67869,0.67859,0.67865,244400004.0
2005-12-21 22:59:00,0.67865,0.67867,0.67853,0.67853,323400005.0
2005-12-21 23:00:00,0.67844,0.67874,0.67844,0.67864,197000000.0
2005-12-21 23:01:00,0.67863,0.6787,0.67863,0.67864,125900002.0
2005-12-21 23:02:00,0.6786,0.67867,0.6786,0.67862,167899998.0
2005-12-21 23:03:00,0.67865,0.67865,0.67858,0.6786,105299998.0
2005-12-21 23:04:00,0.6786,0.6786,0.67855,0.67857,70199998.0
2005-12-21 23:05:00,0.67857,0.67864,0.67857,0.67864,149500002.0
2005-12-21 23:06:00,0.67865,0.67865,0.67861,0.67865,134899999.0
2005-12-21 23:07:00,0.6786,0.67862,0.6786,0.67862,83900002.0
2005-12-21 23:08:00,0.67858,0.67863,0.67853,0.67857,186599996.0
2005-12-21 23:09:00,0.6786,0.67866,0.67856,0.6786,222000000.0
2005-12-21 23:10:00,0.67859,0.67863,0.67856,0.6786,141099998.0
2005-12-21 23:11:00,0.67864,0.67864,0.67857,0.67857,166200000.0
2005-12-21 23:12:00,0.67859,0.67863,0.67856,0.6786,151499997.0
2005-12-21 23:13:00,0.67853,0.67863,0.67853,0.67863,126800003.0
2005-12-21 23:14:00,0.67863,0.67867,0.6786,0.67862,67600001.0
2005-12-21 23:15:00,0.67863,0.67867,0.67862,0.67865,57099998.0
2005-12-21 23:16:00,0.67863,0.67863,0.6786,0.6786,50599999.0
2005-12-21 23:17:00,0.67866,0.6787,0.67862,0.67868,256600000.0
2005-12-21 23:18:00,0.67865,0.67865,0.67863,0.67863,5600000.0
2005-12-21 23:19:00,0.67863,0.67879,0.67863,0.67878,217200008.0
2005-12-21 23:20:00,0.67883,0.67883,0.6788,0.67881,121400000.0
2005-12-21 23:21:00,0.67879,0.67881,0.67873,0.67877,186900000.0
2005-12-21 23:22:00,0.67881,0.67881,0.67877,0.67877,74300001.0
2005-12-21 23:23:00,0.67877,0.67884,0.67875,0.67877,234600003.0
2005-12-21 23:24:00,0.67876,0.67882,0.67875,0.67877,193700000.0
2005-12-21 23:25:00,0.67873,0.67877,0.67873,0.67877,7200000.0
2005-12-21 23:26:00,0.67872,0.67879,0.67872,0.67879,143000001.0
2005-12-21 23:27:00,0.67878,0.67878,0.67872,0.67877,165999999.0
2005-12-21 23:28:00,0.67878,0.67881,0.67873,0.67878,187800002.0
2005-12-21 23:29:00,0.67876,0.67882,0.67872,0.67875,110900001.0
2005-12-21 23:30:00,0.67878,0.67881,0.67876,0.67881,188600000.0
2005-12-21 23:31:00,0.67887,0.6789,0.67873,0.6788,175300001.0
2005-12-21 23:32:00,0.67884,0.67884,0.67879,0.67881,96800000.0
2005-12-21 23:33:00,0.67885,0.67885,0.67879,0.67885,192199998.0
2005-12-21 23:34:00,0.67885,0.67885,0.6788,0.67882,161399999.0
2005-12-21 23:35:00,0.67883,0.67884,0.67872,0.67879,135400000.0
2005-12-21 23:36:00,0.67872,0.67872,0.67859,0.67859,20700000.0
2005-12-21 23:37:00,0.67858,0.6786,0.67851,0.6786,138599997.0
2005-12-21 23:38:00,0.67857,0.67868,0.67857,0.67862,115899998.0
2005-12-21 23:39:00,0.67865,0.67865,0.67859,0.6786,196000000.0
2005-12-21 23:40:00,0.67858,0.67858,0.67855,0.67855,58600001.0
2005-12-21 23:41:00,0.67848,0.67848,0.67832,0.67832,145900001.0
2005-12-21 23:42:00,0.67834,0.67838,0.67832,0.67835,123000000.0
2005-12-21 23:43:00,0.67837,0.6784,0.67834,0.67834,146099999.0
2005-12-21 23:44:00,0.67832,0.67835,0.67831,0.67835,142900000.0
2005-12-21 23:45:00,0.67836,0.6785,0.67836,0.6785,33500001.0
2005-12-21 23:46:00,0.67843,0.67843,0.67837,0.67837,26799999.0
2005-12-21 23:47:00,0.6783,0.6783,0.6782,0.67822,118299999.0
2005-12-21 23:48:00,0.67827,0.67831,0.67826,0.67827,111699999.0
2005-12-21 23:49:00,0.67823,0.67825,0.67823,0.67825,70699999.0
2005-12-21 23:50:00,0.67821,0.67833,0.67821,0.67828,186899998.0
2005-12-21 23:51:00,0.67825,0.6783,0.67825,0.6783,63000002.0
2005-12-21 23:52:00,0.67821,0.67828,0.67821,0.67826,110400001.0
2005-12-21 23:53:00,0.67827,0.6783,0.67823,0.67823,199499999.0
2005-12-21 23:54:00,0.67827,0.6783,0.67812,0.67812,77000001.0
2005-12-21 23:55:00,0.67817,0.6782,0.67802,0.67802,282500000.0
2005-12-21 23:56:00,0.67805,0.67812,0.67802,0.67811,254599999.0
2005-12-21 23:57:00,0.67811,0.67815,0.67808,0.67808,188499998.0
2005-12-21 23:58:00,0.67812,0.67815,0.67781,0.67808,211099999.0
2005-12-21 23:59:00,0.67807,0.6781,0.67807,0.6781,173900001.0
2005-12-22 00:00:00,0.67807,0.67812,0.67805,0.67805,159900002.0
2005-12-22 00:01:00,0.6784,0.6784,0.67811,0.67826,75700001.0
2005-12-22 00:02:00,0.67834,0.67835,0.67818,0.6782,155000000.0
2005-12-22 00:03:00,0.67832,0.6784,0.67811,0.67824,256399995.0
2005-12-22 00:04:00,0.67812,0.6784,0.67806,0.67828,193900001.0
2005-12-22 00:05:00,0.67835,0.67846,0.6783,0.67832,101199997.0
2005-12-22 00:06:00,0.67815,0.67833,0.67808,0.67812,98299999.0
2005-12-22 00:07:00,0.67817,0.67839,0.67813,0.67824,239400000.0
2005-12-22 00:08:00,0.67808,0.67834,0.678,0.67834,138200000.0
2005-12-22 00:09:00,0.67842,0.67851,0.67826,0.67832,174700001.0
2005-12-22 00:10:00,0.6783,0.67839,0.67817,0.67831,186400000.0
2005-12-22 00:11:00,0.6785,0.67851,0.67818,0.67831,131299998.0
2005-12-22 00:12:00,0.67808,0.67835,0.67808,0.67835,178400004.0
2005-12-22 00:13:00,0.67828,0.67844,0.67814,0.67843,216099997.0
2005-12-22 00:14:00,0.67822,0.67847,0.67814,0.67835,184600005.0
2005-12-22 00:15:00,0.67823,0.67847,0.67823,0.67841,100400003.0
2005-12-22 00:16:00,0.67808,0.67843,0.67808,0.67837,167299999.0
2005-12-22 00:17:00,0.6783,0.67854,0.67824,0.67836,139899998.0
2005-12-22 00:18:00,0.6781,0.67848,0.6781,0.67838,169999997.0
2005-12-22 00:19:00,0.6783,0.67858,0.67826,0.67847,253299995.0
2005-12-22 00:20:00,0.678,0.6785,0.67799,0.67837,214600001.0
2005-12-22 00:21:00,0.67822,0.6783,0.67815,0.67826,165599997.0
2005-12-22 00:22:00,0.67792,0.67837,0.67792,0.67837,95000002.0
2005-12-22 00:23:00,0.6783,0.6783,0.67799,0.67827,132400000.0
2005-12-22 00:24:00,0.67803,0.67841,0.67802,0.67834,237799995.0
2005-12-22 00:25:00,0.67813,0.67834,0.67808,0.67823,102500001.0
2005-12-22 00:26:00,0.67782,0.67832,0.67782,0.67826,219600001.0
2005-12-22 00:27:00,0.67817,0.67824,0.67803,0.67823,292400001.0
2005-12-22 00:28:00,0.67792,0.67832,0.67791,0.67821,138399999.0
2005-12-22 00:29:00,0.67818,0.67832,0.67811,0.67829,163499997.0
2005-12-22 00:30:00,0.6781,0.6781,0.67805,0.67808,82299999.0
2005-12-22 00:31:00,0.67807,0.67809,0.67804,0.67807,125700002.0
2005-12-22 00:32:00,0.6781,0.6781,0.67804,0.67808,133199997.0
2005-12-22 00:33:00,0.678,0.67805,0.67799,0.67805,145100002.0
2005-12-22 00:34:00,0.67798,0.67799,0.67792,0.67792,111299999.0
2005-12-22 00:35:00,0.67785,0.67799,0.67785,0.67799,73900002.0
2005-12-22 00:36:00,0.67798,0.67798,0.67797,0.67797,72599998.0
2005-12-22 00:37:00,0.67798,0.67799,0.67795,0.67799,145300003.0
2005-12-22 00:38:00,0.67799,0.678,0.67799,0.678,93600001.0
2005-12-22 00:39:00,0.678,0.67807,0.678,0.67805,65799998.0
2005-12-22 00:40:00,0.67805,0.67805,0.67798,0.678,175699993.0
2005-12-22 00:41:00,0.678,0.67807,0.678,0.67805,224999997.0
2005-12-22 00:42:00,0.67802,0.67802,0.67802,0.67802,54200002.0
2005-12-22 00:43:00,0.678,0.67805,0.678,0.67805,42199999.0
2005-12-22 00:44:00,0.6781,0.67812,0.67804,0.67808,81999999.0
2005-12-22 00:45:00,0.67808,0.67808,0.67808,0.67808,63900002.0
2005-12-22 00:46:00,0.67808,0.67808,0.67798,0.67798,94100002.0
2005-12-22 00:47:00,0.67798,0.678,0.67798,0.678,89300001.0
2005-12-22 00:48:00,0.67798,0.678,0.67797,0.678,165899998.0
2005-12-22 00:49:00,0.67803,0.67803,0.67795,0.67795,115100001.0
2005-12-22 00:50:00,0.678,0.678,0.67795,0.67795,37500000.0
2005-12-22 00:51:00,0.67802,0.67803,0.67792,0.67802,111000003.0
2005-12-22 00:52:00,0.67798,0.678,0.67795,0.67795,93599996.0
2005-12-22 00:53:00,0.67795,0.67797,0.67795,0.67797,116399997.0
2005-12-22 00:54:00,0.678,0.678,0.67797,0.67797,126800000.0
2005-12-22 00:55:00,0.67799,0.67799,0.67793,0.67793,180999994.0
2005-12-22 00:56:00,0.6779,0.67795,0.67787,0.67792,65400000.0
2005-12-22 00:57:00,0.67792,0.67795,0.6779,0.67793,97300001.0
2005-12-22 00:58:00,0.67792,0.67795,0.67792,0.67795,67800002.0
2005-12-22 00:59:00,0.67793,0.67797,0.67787,0.67787,176300002.0
2005-12-22 01:00:00,0.67785,0.67787,0.67785,0.67787,17500000.0
2005-12-22 01:01:00,0.67783,0.67783,0.67777,0.67777,57400000.0
2005-12-22 01:02:00,0.67783,0.67787,0.67783,0.67783,91700000.0
2005-12-22 01:03:00,0.67782,0.67785,0.6778,0.67785,178199998.0
2005-12-22 01:04:00,0.67784,0.67786,0.67782,0.67785,137400002.0
2005-12-22 01:05:00,0.67785,0.67785,0.67782,0.67783,74100001.0
2005-12-22 01:06:00,0.67778,0.6778,0.67774,0.6778,76600000.0
2005-12-22 01:07:00,0.67777,0.67781,0.67771,0.67771,175799998.0
2005-12-22 01:08:00,0.67775,0.6778,0.67775,0.67778,128500004.0
2005-12-22 01:09:00,0.67781,0.67785,0.67777,0.67783,198799998.0
2005-12-22 01:10:00,0.67787,0.67792,0.67787,0.67792,250699999.0
2005-12-22 01:11:00,0.6779,0.67791,0.67785,0.6779,99200000.0
2005-12-22 01:12:00,0.67786,0.67787,0.67784,0.67787,160399997.0
2005-12-22 01:13:00,0.67787,0.6779,0.67783,0.6779,119800002.0
2005-12-22 01:14:00,0.67788,0.6779,0.67785,0.67788,156300001.0
2005-12-22 01:15:00,0.67785,0.67787,0.67783,0.67787,41400000.0
2005-12-22 01:16:00,0.67786,0.67789,0.67782,0.67789,94900001.0
2005-12-22 01:17:00,0.67788,0.67788,0.67784,0.67784,17900000.0
2005-12-22 01:18:00,0.67784,0.67784,0.67765,0.6777,122099997.0
2005-12-22 01:19:00,0.67772,0.67783,0.67772,0.67783,132400001.0
2005-12-22 01:20:00,0.67785,0.67785,0.6778,0.67785,151999997.0
2005-12-22 01:21:00,0.67783,0.67789,0.67783,0.67789,46100000.0
2005-12-22 01:22:00,0.67793,0.67793,0.67787,0.6779,19299999.0
2005-12-22 01:23:00,0.6779,0.6779,0.67788,0.67788,50400002.0
2005-12-22 01:24:00,0.6779,0.67793,0.6779,0.67793,15200000.0
2005-12-22 01:25:00,0.67791,0.67802,0.6779,0.67797,202599998.0
2005-12-22 01:26:00,0.67798,0.67798,0.6779,0.6779,87199999.0
2005-12-22 01:27:00,0.67791,0.67791,0.67782,0.67784,86700001.0
2005-12-22 01:28:00,0.6779,0.6779,0.67782,0.67783,87899999.0
2005-12-22 01:29:00,0.67783,0.67787,0.6778,0.67787,104100003.0
2005-12-22 01:30:00,0.67781,0.67787,0.6778,0.67784,47100001.0
2005-12-22 01:31:00,0.67784,0.67788,0.67784,0.67787,51099998.0
2005-12-22 01:32:00,0.67793,0.67793,0.67793,0.67793,2400000.0
2005-12-22 01:33:00,0.67787,0.6779,0.67787,0.67787,56300001.0
2005-12-22 01:34:00,0.6779,0.6779,0.67787,0.67787,80500001.0
2005-12-22 01:35:00,0.67788,0.6779,0.67785,0.67785,159900003.0
2005-12-22 01:36:00,0.67787,0.6779,0.67787,0.67787,69200002.0
2005-12-22 01:37:00,0.67792,0.67798,0.67792,0.67798,168600002.0
2005-12-22 01:38:00,0.67797,0.67803,0.67792,0.67797,107199999.0
2005-12-22 01:39:00,0.67798,0.67798,0.67787,0.67789,169999997.0
2005-12-22 01:40:00,0.67783,0.67788,0.67783,0.67783,194900002.0
2005-12-22 01:41:00,0.67784,0.67788,0.67784,0.67787,209300001.0
2005-12-22 01:42:00,0.6779,0.67799,0.6779,0.67797,121299997.0
2005-12-22 01:43:00,0.67796,0.67796,0.67792,0.67792,42299999.0
2005-12-22 01:44:00,0.67791,0.67793,0.67788,0.67788,122400002.0
2005-12-22 01:45:00,0.6779,0.67796,0.67787,0.67794,131200001.0
2005-12-22 01:46:00,0.67795,0.67798,0.67791,0.67794,111999999.0
2005-12-22 01:47:00,0.678,0.67802,0.678,0.67802,85500000.0
2005-12-22 01:48:00,0.67798,0.678,0.67797,0.678,184500002.0
2005-12-22 01:49:00,0.67799,0.67804,0.67799,0.678,116599999.0
2005-12-22 01:50:00,0.678,0.67806,0.678,0.67804,124500000.0
2005-12-22 01:51:00,0.67808,0.67815,0.67804,0.67815,100399999.0
2005-12-22 01:52:00,0.67815,0.67815,0.67813,0.67815,78700001.0
2005-12-22 01:53:00,0.67813,0.67817,0.67811,0.67811,169300004.0
2005-12-22 01:54:00,0.67809,0.67815,0.67802,0.67815,140500001.0
2005-12-22 01:55:00,0.6782,0.67827,0.6782,0.67821,83300000.0
2005-12-22 01:56:00,0.67813,0.67818,0.67807,0.67817,155499993.0
2005-12-22 01:57:00,0.67817,0.6782,0.67817,0.6782,56300000.0
2005-12-22 01:58:00,0.67817,0.6782,0.67817,0.6782,25500000.0
2005-12-22 01:59:00,0.67818,0.67818,0.67811,0.67811,66399999.0
2005-12-22 02:00:00,0.67807,0.67807,0.67799,0.67799,105299999.0
2005-12-22 02:01:00,0.67807,0.67821,0.678,0.67821,171500001.0
2005-12-22 02:02:00,0.67822,0.67825,0.67822,0.67825,303400002.0
2005-12-22 02:03:00,0.67815,0.67815,0.67802,0.67807,91900001.0
2005-12-22 02:04:00,0.67814,0.67819,0.6781,0.67816,158500001.0
2005-12-22 02:05:00,0.67815,0.67815,0.67807,0.67815,156300002.0
2005-12-22 02:06:00,0.6781,0.67816,0.67806,0.67806,133000001.0
2005-12-22 02:07:00,0.6781,0.67817,0.67809,0.67812,110500002.0
2005-12-22 02:08:00,0.67812,0.67815,0.6781,0.6781,124400001.0
2005-12-22 02:09:00,0.67817,0.67818,0.67813,0.67813,118300001.0
2005-12-22 02:10:00,0.67813,0.67815,0.67812,0.67812,49800000.0
2005-12-22 02:11:00,0.67809,0.67809,0.67795,0.67799,83800000.0
2005-12-22 02:12:00,0.67793,0.67794,0.67793,0.67794,12700000.0
2005-12-22 02:13:00,0.6779,0.67799,0.6779,0.67796,89200001.0
2005-12-22 02:14:00,0.67791,0.67798,0.67789,0.67795,108199998.0
2005-12-22 02:15:00,0.67792,0.67797,0.6779,0.67795,102200000.0
2005-12-22 02:16:00,0.67793,0.67794,0.67785,0.67785,292899993.0
2005-12-22 02:17:00,0.67786,0.67788,0.67783,0.67783,191599996.0
2005-12-22 02:18:00,0.67784,0.67786,0.67784,0.67786,51499998.0
2005-12-22 02:19:00,0.67783,0.67783,0.67764,0.67769,66500001.0
2005-12-22 02:20:00,0.67766,0.67773,0.67766,0.6777,93300000.0
2005-12-22 02:21:00,0.67768,0.67769,0.6776,0.67764,238800001.0
2005-12-22 02:22:00,0.67765,0.67776,0.67765,0.67774,90999998.0
2005-12-22 02:23:00,0.67765,0.67773,0.67761,0.67771,223700002.0
2005-12-22 02:24:00,0.67771,0.67775,0.67762,0.67775,38200000.0
2005-12-22 02:25:00,0.67778,0.67778,0.67766,0.67773,185100000.0
2005-12-22 02:26:00,0.67777,0.67777,0.67768,0.67773,175500005.0
2005-12-22 02:27:00,0.67773,0.67778,0.6777,0.67772,135600000.0
2005-12-22 02:28:00,0.67771,0.67772,0.67763,0.67772,113199999.0
2005-12-22 02:29:00,0.67778,0.6778,0.67775,0.6778,121899999.0
2005-12-22 02:30:00,0.67777,0.67782,0.67777,0.67778,103400000.0
2005-12-22 02:31:00,0.67776,0.67788,0.67776,0.67788,38300000.0
2005-12-22 02:32:00,0.67791,0.67791,0.67784,0.67784,75699998.0
2005-12-22 02:33:00,0.6778,0.67781,0.67776,0.67781,107600001.0
2005-12-22 02:34:00,0.67778,0.67779,0.67776,0.67776,149900005.0
2005-12-22 02:35:00,0.67773,0.6778,0.67773,0.67778,79299998.0
2005-12-22 02:36:00,0.67778,0.6778,0.67775,0.67778,141500002.0
2005-12-22 02:37:00,0.67778,0.6778,0.67777,0.6778,143000000.0
2005-12-22 02:38:00,0.67782,0.67783,0.67777,0.6778,131899998.0
2005-12-22 02:39:00,0.6778,0.67781,0.67778,0.6778,66300000.0
2005-12-22 02:40:00,0.67785,0.67788,0.67782,0.67788,69300000.0
2005-12-22 02:41:00,0.67785,0.67789,0.67782,0.67789,127900001.0
2005-12-22 02:42:00,0.67787,0.67791,0.67783,0.67788,169799997.0
2005-12-22 02:43:00,0.67797,0.67797,0.67789,0.67789,104400001.0
2005-12-22 02:44:00,0.67783,0.6779,0.67783,0.6779,181700001.0
2005-12-22 02:45:00,0.67799,0.67816,0.67791,0.67792,122600001.0
2005-12-22 02:46:00,0.67788,0.67795,0.67788,0.67795,104500000.0
2005-12-22 02:47:00,0.67798,0.67798,0.6779,0.67795,299299996.0
2005-12-22 02:48:00,0.67795,0.678,0.67791,0.67794,120400001.0
2005-12-22 02:49:00,0.67813,0.67836,0.67806,0.67836,198600003.0
2005-12-22 02:50:00,0.67837,0.67837,0.67807,0.67832,237799998.0
2005-12-22 02:51:00,0.67836,0.67849,0.67831,0.67836,176899997.0
2005-12-22 02:52:00,0.67834,0.67837,0.67827,0.67834,177899998.0
2005-12-22 02:53:00,0.67842,0.67851,0.67828,0.6783,127000002.0
2005-12-22 02:54:00,0.67823,0.67856,0.67813,0.67853,145200000.0
2005-12-22 02:55:00,0.67838,0.67838,0.6781,0.67819,107500002.0
2005-12-22 02:56:00,0.67827,0.67846,0.6782,0.6782,215700000.0
2005-12-22 02:57:00,0.67816,0.67827,0.67815,0.67827,67800000.0
2005-12-22 02:58:00,0.67837,0.67853,0.67837,0.67842,153799999.0
2005-12-22 02:59:00,0.67836,0.67836,0.67826,0.67828,130800000.0
2005-12-22 03:00:00,0.67834,0.67853,0.67832,0.67832,220600004.0
2005-12-22 03:01:00,0.67826,0.67852,0.67824,0.67831,167599999.0
2005-12-22 03:02:00,0.67837,0.67847,0.6783,0.6783,64900000.0
2005-12-22 03:03:00,0.6782,0.67845,0.6782,0.67845,116300002.0
2005-12-22 03:04:00,0.67853,0.67859,0.67827,0.67827,334299999.0
2005-12-22 03:05:00,0.67825,0.67853,0.67825,0.67853,152299999.0
2005-12-22 03:06:00,0.6785,0.6785,0.6782,0.67826,122200002.0
2005-12-22 03:07:00,0.67817,0.67827,0.67817,0.67825,75200001.0
2005-12-22 03:08:00,0.67823,0.67823,0.67823,0.67823,88700002.0
2005-12-22 03:09:00,0.67825,0.67825,0.6782,0.6782,13100000.0
2005-12-22 03:10:00,0.67825,0.67825,0.6782,0.67823,62500002.0
2005-12-22 03:11:00,0.6782,0.67825,0.6782,0.67822,74800000.0
2005-12-22 03:12:00,0.67825,0.67827,0.67822,0.67823,132200000.0
2005-12-22 03:13:00,0.67823,0.67825,0.67823,0.67825,42399999.0
2005-12-22 03:14:00,0.67825,0.67825,0.67822,0.67822,78199998.0
2005-12-22 03:15:00,0.67827,0.67827,0.67823,0.67823,33700000.0
2005-12-22 03:16:00,0.67837,0.67849,0.67835,0.67835,62500001.0
2005-12-22 03:17:00,0.67835,0.67835,0.67831,0.67833,60700001.0
2005-12-22 03:18:00,0.67832,0.67833,0.67827,0.67832,152399999.0
2005-12-22 03:19:00,0.67829,0.67837,0.67827,0.67827,181899998.0
2005-12-22 03:20:00,0.6783,0.67832,0.67822,0.67827,114900002.0
2005-12-22 03:21:00,0.6782,0.67827,0.6782,0.67825,184800002.0
2005-12-22 03:22:00,0.67824,0.67824,0.67817,0.67819,212600002.0
2005-12-22 03:23:00,0.6782,0.6783,0.67819,0.67828,265299994.0
2005-12-22 03:24:00,0.67827,0.67829,0.67824,0.67824,95000004.0
2005-12-22 03:25:00,0.67823,0.67829,0.6782,0.6782,170500000.0
2005-12-22 03:26:00,0.67823,0.67823,0.6782,0.6782,12000000.0
2005-12-22 03:27:00,0.67829,0.67835,0.67829,0.67835,79700001.0
2005-12-22 03:28:00,0.67838,0.6784,0.67836,0.6784,191499997.0
2005-12-22 03:29:00,0.67839,0.67839,0.67835,0.67836,44000001.0
2005-12-22 03:30:00,0.67834,0.67837,0.67832,0.67836,117700000.0
2005-12-22 03:31:00,0.67835,0.67835,0.67824,0.67824,95799997.0
2005-12-22 03:32:00,0.6782,0.67827,0.6782,0.67827,45299999.0
2005-12-22 03:33:00,0.67817,0.67817,0.67817,0.67817,2600000.0
2005-12-22 03:34:00,0.67826,0.67829,0.67822,0.67828,222000001.0
2005-12-22 03:35:00,0.67828,0.67831,0.67824,0.67826,119299999.0
2005-12-22 03:36:00,0.67821,0.67828,0.67821,0.67828,106100002.0
2005-12-22 03:37:00,0.67829,0.67836,0.67826,0.67829,274600000.0
2005-12-22 03:38:00,0.67827,0.67827,0.67823,0.67823,93800000.0
2005-12-22 03:39:00,0.67831,0.67833,0.67826,0.67826,137100004.0
2005-12-22 03:40:00,0.67823,0.67828,0.67821,0.67821,43899999.0
2005-12-22 03:41:00,0.67825,0.67825,0.67825,0.67825,42399999.0
2005-12-22 03:42:00,0.67824,0.67824,0.67819,0.6782,133600002.0
2005-12-22 03:43:00,0.67817,0.67821,0.67815,0.67819,98000000.0
2005-12-22 03:44:00,0.67815,0.67815,0.6781,0.67813,134100000.0
2005-12-22 03:45:00,0.67817,0.6782,0.67817,0.6782,40200001.0
2005-12-22 03:46:00,0.67817,0.67817,0.67817,0.67817,94299999.0
2005-12-22 03:47:00,0.67814,0.67825,0.6781,0.67825,207200001.0
2005-12-22 03:48:00,0.67822,0.67828,0.67822,0.67828,25500001.0
2005-12-22 03:49:00,0.67826,0.67829,0.67822,0.67828,92200001.0
2005-12-22 03:50:00,0.6783,0.67838,0.67809,0.67833,88000000.0
2005-12-22 03:51:00,0.67831,0.67836,0.67828,0.67836,211200001.0
2005-12-22 03:52:00,0.67832,0.67838,0.67831,0.67835,114200001.0
2005-12-22 03:53:00,0.67838,0.67838,0.67831,0.67835,267599997.0
2005-12-22 03:54:00,0.67841,0.67841,0.67833,0.67835,148899997.0
2005-12-22 03:55:00,0.67834,0.67839,0.67834,0.67838,47500000.0
2005-12-22 03:56:00,0.67837,0.67837,0.67826,0.6783,198199998.0
2005-12-22 03:57:00,0.67831,0.67831,0.6783,0.6783,31900000.0
2005-12-22 03:58:00,0.67824,0.67831,0.67822,0.67822,227800000.0
2005-12-22 03:59:00,0.67825,0.67825,0.67817,0.67817,58200001.0
2005-12-22 04:00:00,0.67827,0.67829,0.67825,0.67826,153499999.0
2005-12-22 04:01:00,0.6782,0.67824,0.6782,0.67822,173300001.0
2005-12-22 04:02:00,0.67817,0.67817,0.67806,0.67807,139100000.0
2005-12-22 04:03:00,0.6781,0.6781,0.67803,0.67803,95699998.0
2005-12-22 04:04:00,0.67807,0.67809,0.67803,0.67803,73699999.0
2005-12-22 04:05:00,0.67807,0.67807,0.67806,0.67806,43900002.0
2005-12-22 04:06:00,0.67809,0.67809,0.67802,0.67809,127400002.0
2005-12-22 04:07:00,0.6781,0.6781,0.6781,0.6781,58999999.0
2005-12-22 04:08:00,0.6781,0.67812,0.67802,0.67812,224000001.0
2005-12-22 04:09:00,0.67813,0.67813,0.67801,0.67809,187099997.0
2005-12-22 04:10:00,0.67812,0.67814,0.67808,0.67808,88700001.0
2005-12-22 04:11:00,0.6781,0.67813,0.67805,0.67805,238200005.0
2005-12-22 04:12:00,0.67805,0.67806,0.67797,0.67805,195099996.0
2005-12-22 04:13:00,0.67803,0.67809,0.67803,0.67809,106499999.0
2005-12-22 04:14:00,0.67805,0.67805,0.67803,0.67803,39800000.0
2005-12-22 04:15:00,0.67808,0.67813,0.67807,0.6781,92399998.0
2005-12-22 04:16:00,0.67806,0.67807,0.67806,0.67807,55700000.0
2005-12-22 04:17:00,0.67797,0.67797,0.67793,0.67793,47800002.0
2005-12-22 04:18:00,0.6779,0.6779,0.6779,0.6779,23200000.0
2005-12-22 04:19:00,0.67788,0.6779,0.67787,0.67787,151599999.0
2005-12-22 04:20:00,0.67789,0.67793,0.67784,0.67784,91299996.0
2005-12-22 04:21:00,0.67787,0.6779,0.6778,0.67781,155000000.0
2005-12-22 04:22:00,0.67778,0.67782,0.67775,0.67775,110699999.0
2005-12-22 04:23:00,0.67782,0.67782,0.67782,0.67782,54500000.0
2005-12-22 04:24:00,0.67784,0.67784,0.67777,0.67779,128500000.0
2005-12-22 04:25:00,0.67781,0.67782,0.67779,0.67782,248400002.0
2005-12-22 04:26:00,0.67772,0.67778,0.67772,0.67774,119200001.0
2005-12-22 04:27:00,0.67778,0.67781,0.67771,0.67781,102199997.0
2005-12-22 04:28:00,0.67775,0.67775,0.6777,0.67773,102600000.0
2005-12-22 04:29:00,0.67777,0.67789,0.6777,0.67789,135400000.0
2005-12-22 04:30:00,0.67793,0.67798,0.67792,0.67793,109100002.0
2005-12-22 04:31:00,0.67795,0.67803,0.67794,0.67802,163499996.0
2005-12-22 04:32:00,0.67804,0.67807,0.678,0.67805,202100003.0
2005-12-22 04:33:00,0.67804,0.67804,0.67799,0.67802,67900000.0
2005-12-22 04:34:00,0.67798,0.678,0.67797,0.67798,163800003.0
2005-12-22 04:35:00,0.678,0.678,0.67797,0.67797,66500001.0
2005-12-22 04:36:00,0.678,0.67802,0.67795,0.67802,60000000.0
2005-12-22 04:37:00,0.67795,0.678,0.67795,0.67797,107900000.0
2005-12-22 04:38:00,0.67797,0.67802,0.67795,0.67802,87500001.0
2005-12-22 04:39:00,0.67796,0.67796,0.67783,0.67785,236300001.0
2005-12-22 04:40:00,0.67794,0.67794,0.67794,0.67794,1400000.0
2005-12-22 04:41:00,0.67795,0.67795,0.67786,0.67794,138799998.0
2005-12-22 04:42:00,0.67799,0.67803,0.67796,0.67803,152600003.0
2005-12-22 04:43:00,0.67801,0.67803,0.67797,0.67797,122299999.0
2005-12-22 04:44:00,0.67795,0.67802,0.67795,0.67799,304200002.0
2005-12-22 04:45:00,0.6779,0.67795,0.6779,0.67792,160100005.0
2005-12-22 04:46:00,0.67788,0.6779,0.67788,0.6779,163899997.0
2005-12-22 04:47:00,0.6779,0.6779,0.67787,0.6779,87799999.0
2005-12-22 04:48:00,0.67792,0.67793,0.6779,0.6779,43799998.0
2005-12-22 04:49:00,0.67792,0.67799,0.67791,0.67799,85300001.0
2005-12-22 04:50:00,0.67797,0.678,0.6779,0.678,105400001.0
2005-12-22 04:51:00,0.67802,0.67802,0.67802,0.67802,35300001.0
2005-12-22 04:52:00,0.67802,0.67805,0.67802,0.67805,49399999.0
2005-12-22 04:53:00,0.67805,0.67807,0.678,0.67805,223600001.0
2005-12-22 04:54:00,0.67804,0.67804,0.67801,0.67801,66100002.0
2005-12-22 04:55:00,0.67799,0.67809,0.67799,0.67806,191400001.0
2005-12-22 04:56:00,0.67807,0.67813,0.67807,0.67813,65700002.0
2005-12-22 04:57:00,0.67807,0.67813,0.67807,0.67813,42499998.0
2005-12-22 04:58:00,0.67807,0.6781,0.67807,0.6781,183800002.0
2005-12-22 04:59:00,0.6781,0.6781,0.67807,0.67807,98400001.0
2005-12-22 05:00:00,0.67805,0.67808,0.67805,0.67808,142500000.0
2005-12-22 05:01:00,0.67805,0.67812,0.67805,0.67808,182800002.0
2005-12-22 05:02:00,0.67808,0.67808,0.67808,0.67808,34300000.0
2005-12-22 05:03:00,0.67811,0.67811,0.67797,0.67799,101499999.0
2005-12-22 05:04:00,0.67789,0.6779,0.67787,0.6779,34200000.0
2005-12-22 05:05:00,0.67793,0.67793,0.67793,0.67793,4800000.0
2005-12-22 05:06:00,0.6779,0.6779,0.67788,0.67788,8800000.0
2005-12-22 05:07:00,0.67788,0.67788,0.67787,0.67787,31100001.0
2005-12-22 05:08:00,0.6779,0.67796,0.6779,0.6779,162500000.0
2005-12-22 05:09:00,0.67788,0.67801,0.67788,0.67801,195399994.0
2005-12-22 05:10:00,0.67794,0.67796,0.6779,0.67793,117600001.0
2005-12-22 05:11:00,0.67796,0.67796,0.67783,0.67783,122599998.0
2005-12-22 05:12:00,0.67791,0.67792,0.67789,0.67791,161400002.0
2005-12-22 05:13:00,0.67791,0.67797,0.6779,0.67795,154600002.0
2005-12-22 05:14:00,0.67794,0.67794,0.67784,0.67788,130000001.0
2005-12-22 05:15:00,0.6779,0.67791,0.6779,0.67791,30300000.0
2005-12-22 05:16:00,0.67795,0.67798,0.6779,0.67798,258900003.0
2005-12-22 05:17:00,0.67794,0.67806,0.67792,0.67806,176300001.0
2005-12-22 05:18:00,0.67802,0.67804,0.67787,0.67787,149200000.0
2005-12-22 05:19:00,0.67792,0.67793,0.67792,0.67793,59099999.0
2005-12-22 05:20:00,0.67793,0.67793,0.67793,0.67793,8000000.0
2005-12-22 05:21:00,0.67793,0.67793,0.67793,0.67793,10200000.0
2005-12-22 05:22:00,0.67798,0.67798,0.67798,0.67798,8000000.0
2005-12-22 05:23:00,0.678,0.678,0.678,0.678,2400000.0
2005-12-22 05:24:00,0.678,0.678,0.67795,0.67795,122800001.0
2005-12-22 05:25:00,0.67798,0.67803,0.67798,0.67803,127600003.0
2005-12-22 05:26:00,0.67803,0.67807,0.678,0.678,211299997.0
2005-12-22 05:27:00,0.67801,0.67801,0.678,0.678,28900000.0
2005-12-22 05:28:00,0.67797,0.67803,0.67797,0.67797,180599997.0
2005-12-22 05:29:00,0.678,0.678,0.67797,0.67798,43700001.0
2005-12-22 05:30:00,0.67798,0.678,0.67795,0.67795,25500000.0
2005-12-22 05:31:00,0.67797,0.67798,0.67791,0.67797,208200001.0
2005-12-22 05:32:00,0.678,0.67807,0.67799,0.67803,246799999.0
2005-12-22 05:33:00,0.67798,0.67807,0.67798,0.67805,168500002.0
2005-12-22 05:34:00,0.67803,0.67813,0.67802,0.67812,109000000.0
2005-12-22 05:35:00,0.67814,0.67814,0.6781,0.6781,132600000.0
2005-12-22 05:36:00,0.67804,0.67805,0.67804,0.67805,49500000.0
2005-12-22 05:37:00,0.67795,0.67798,0.67788,0.67791,47100000.0
2005-12-22 05:38:00,0.67801,0.67807,0.67801,0.67807,31100000.0
2005-12-22 05:39:00,0.67808,0.67808,0.67804,0.67804,64700002.0
2005-12-22 05:40:00,0.67807,0.67807,0.67802,0.67805,175099998.0
2005-12-22 05:41:00,0.67803,0.67803,0.67795,0.67797,43000000.0
2005-12-22 05:42:00,0.67796,0.67802,0.67796,0.67801,52399999.0
2005-12-22 05:43:00,0.67798,0.67798,0.67798,0.67798,29700001.0
2005-12-22 05:44:00,0.67803,0.67803,0.678,0.678,99500000.0
2005-12-22 05:45:00,0.67794,0.67795,0.67789,0.67789,69499999.0
2005-12-22 05:46:00,0.67794,0.67797,0.6779,0.6779,66400000.0
2005-12-22 05:47:00,0.6779,0.67797,0.6779,0.67795,161500002.0
2005-12-22 05:48:00,0.67793,0.67793,0.67793,0.67793,35299999.0
2005-12-22 05:49:00,0.67795,0.67798,0.6779,0.6779,154200006.0
2005-12-22 05:50:00,0.67794,0.67802,0.67794,0.67796,174399999.0
2005-12-22 05:51:00,0.67798,0.67798,0.6779,0.67795,163500003.0
2005-12-22 05:52:00,0.67793,0.67795,0.67788,0.67795,154900001.0
2005-12-22 05:53:00,0.67793,0.67795,0.67792,0.67792,145699997.0
2005-12-22 05:54:00,0.67792,0.67797,0.67792,0.67795,44800000.0
2005-12-22 05:55:00,0.67796,0.67798,0.67795,0.67797,89499997.0
2005-12-22 05:56:00,0.67797,0.67802,0.67797,0.67802,94900000.0
2005-12-22 05:57:00,0.67797,0.67803,0.67797,0.678,56600000.0
2005-12-22 05:58:00,0.678,0.678,0.678,0.678,7900000.0
2005-12-22 05:59:00,0.678,0.67804,0.67797,0.67799,117200001.0
2005-12-22 06:00:00,0.67802,0.67809,0.67802,0.67809,94699999.0
2005-12-22 06:01:00,0.67807,0.67809,0.67803,0.67809,247999993.0
2005-12-22 06:02:00,0.67806,0.67808,0.67804,0.67806,59700001.0
2005-12-22 06:03:00,0.67807,0.67807,0.67797,0.67797,175900000.0
2005-12-22 06:04:00,0.67797,0.678,0.67797,0.678,12700000.0
2005-12-22 06:05:00,0.67803,0.67805,0.67803,0.67805,74399999.0
2005-12-22 06:06:00,0.678,0.67805,0.678,0.67803,83300001.0
2005-12-22 06:07:00,0.67804,0.67804,0.67798,0.678,146800000.0
2005-12-22 06:08:00,0.678,0.678,0.678,0.678,56900002.0
2005-12-22 06:09:00,0.678,0.678,0.678,0.678,31799999.0
2005-12-22 06:10:00,0.67798,0.67798,0.67795,0.67795,113300000.0
2005-12-22 06:11:00,0.67795,0.67795,0.67792,0.67792,89500000.0
2005-12-22 06:12:00,0.67795,0.67797,0.67792,0.67792,59600000.0
2005-12-22 06:13:00,0.67792,0.67792,0.67792,0.67792,26299999.0
2005-12-22 06:14:00,0.6779,0.67797,0.6779,0.67795,151900000.0
2005-12-22 06:15:00,0.67792,0.67795,0.6779,0.6779,53300000.0
2005-12-22 06:16:00,0.67795,0.67795,0.6779,0.67795,179700000.0
2005-12-22 06:17:00,0.67793,0.67799,0.67792,0.67793,242900004.0
2005-12-22 06:18:00,0.6779,0.6779,0.6779,0.6779,800000.0
2005-12-22 06:19:00,0.678,0.678,0.67794,0.67799,103100002.0
2005-12-22 06:20:00,0.67793,0.67798,0.67793,0.67794,160300004.0
2005-12-22 06:21:00,0.67795,0.67795,0.67795,0.67795,72800003.0
2005-12-22 06:22:00,0.67797,0.67798,0.67797,0.67798,44800002.0
2005-12-22 06:23:00,0.67799,0.678,0.67793,0.67796,171300002.0
2005-12-22 06:24:00,0.67797,0.67803,0.67795,0.67797,141099999.0
2005-12-22 06:25:00,0.67795,0.678,0.67795,0.67795,71699999.0
2005-12-22 06:26:00,0.67796,0.67805,0.67796,0.67798,118500000.0
2005-12-22 06:27:00,0.67797,0.678,0.67795,0.67795,183800003.0
2005-12-22 06:28:00,0.67795,0.67802,0.67795,0.67801,101400002.0
2005-12-22 06:29:00,0.67804,0.67807,0.67801,0.67805,120200002.0
2005-12-22 06:30:00,0.67805,0.67805,0.678,0.67802,68800001.0
2005-12-22 06:31:00,0.67798,0.67804,0.67797,0.67804,102999998.0
2005-12-22 06:32:00,0.67808,0.67808,0.67807,0.67807,39800001.0
2005-12-22 06:33:00,0.67803,0.67803,0.67803,0.67803,24700001.0
2005-12-22 06:34:00,0.67805,0.67808,0.67805,0.67808,73500000.0
2005-12-22 06:35:00,0.6781,0.6781,0.67802,0.6781,212400000.0
2005-12-22 06:36:00,0.67805,0.67815,0.67805,0.6781,119000000.0
2005-12-22 06:37:00,0.67812,0.67812,0.67803,0.67809,91400000.0
2005-12-22 06:38:00,0.67799,0.67799,0.67799,0.67799,60000000.0
2005-12-22 06:39:00,0.67797,0.67797,0.67794,0.67794,64799999.0
2005-12-22 06:40:00,0.678,0.67802,0.67797,0.67802,70200002.0
2005-12-22 06:41:00,0.67797,0.67797,0.67795,0.67797,80500000.0
2005-12-22 06:42:00,0.67793,0.67795,0.67793,0.67795,37700000.0
2005-12-22 06:43:00,0.67793,0.67793,0.67793,0.67793,3200000.0
2005-12-22 06:44:00,0.67795,0.67795,0.67788,0.67788,158800001.0
2005-12-22 06:45:00,0.67799,0.678,0.67792,0.67793,118300000.0
2005-12-22 06:46:00,0.67795,0.67802,0.67795,0.67795,177999998.0
2005-12-22 06:47:00,0.67797,0.67803,0.67797,0.678,43799999.0
2005-12-22 06:48:00,0.67797,0.67803,0.67797,0.678,194200000.0
2005-12-22 06:49:00,0.67802,0.67803,0.67802,0.67803,20700000.0
2005-12-22 06:50:00,0.67802,0.67805,0.67802,0.67805,42500001.0
2005-12-22 06:51:00,0.67802,0.67802,0.67798,0.67798,26500000.0
2005-12-22 06:52:00,0.67807,0.67807,0.67799,0.678,43100000.0
2005-12-22 06:53:00,0.67808,0.67808,0.678,0.678,77000002.0
2005-12-22 06:54:00,0.678,0.678,0.67799,0.67799,29700000.0
2005-12-22 06:55:00,0.678,0.67803,0.67797,0.67797,74400000.0
2005-12-22 06:56:00,0.67795,0.67803,0.67795,0.67797,158900000.0
2005-12-22 06:57:00,0.67841,0.67851,0.67835,0.67851,221399997.0
2005-12-22 06:58:00,0.6785,0.67855,0.67843,0.67853,146199998.0
2005-12-22 06:59:00,0.67831,0.6784,0.67823,0.6784,252500001.0
2005-12-22 07:00:00,0.67808,0.6781,0.67807,0.67807,123600002.0
2005-12-22 07:01:00,0.67803,0.67808,0.67803,0.67805,112800003.0
2005-12-22 07:02:00,0.67808,0.67812,0.67807,0.67807,138700003.0
2005-12-22 07:03:00,0.67807,0.67814,0.67803,0.67813,144500002.0
2005-12-22 07:04:00,0.67807,0.67813,0.67803,0.67803,181599996.0
2005-12-22 07:05:00,0.67802,0.67802,0.67802,0.67802,1500000.0
2005-12-22 07:06:00,0.67805,0.67805,0.67803,0.67803,44700000.0
2005-12-22 07:07:00,0.67804,0.67806,0.67804,0.67806,157399999.0
2005-12-22 07:08:00,0.67807,0.67809,0.67803,0.67803,108300002.0
2005-12-22 07:09:00,0.67804,0.67808,0.67804,0.67805,107700002.0
2005-12-22 07:10:00,0.67813,0.67836,0.6781,0.6781,178100004.0
2005-12-22 07:11:00,0.67805,0.67813,0.67805,0.67813,113600000.0
2005-12-22 07:12:00,0.67808,0.67811,0.67806,0.6781,148300000.0
2005-12-22 07:13:00,0.6781,0.67815,0.67807,0.67811,100100003.0
2005-12-22 07:14:00,0.67819,0.67837,0.67807,0.67807,184399999.0
2005-12-22 07:15:00,0.67815,0.67834,0.67814,0.67814,138400002.0
2005-12-22 07:16:00,0.67809,0.67809,0.67805,0.67805,140100000.0
2005-12-22 07:17:00,0.67801,0.67804,0.67799,0.67804,89300001.0
2005-12-22 07:18:00,0.67803,0.67803,0.67797,0.678,117499998.0
2005-12-22 07:19:00,0.67801,0.67806,0.67801,0.67803,133600002.0
2005-12-22 07:20:00,0.67803,0.67803,0.67796,0.67799,231700001.0
2005-12-22 07:21:00,0.67804,0.67804,0.67798,0.67798,34800001.0
2005-12-22 07:22:00,0.678,0.67807,0.678,0.67807,107899997.0
2005-12-22 07:23:00,0.67799,0.67805,0.67798,0.67805,143799999.0
2005-12-22 07:24:00,0.678,0.67802,0.678,0.67802,67699999.0
2005-12-22 07:25:00,0.67798,0.678,0.67798,0.678,13800000.0
2005-12-22 07:26:00,0.678,0.678,0.67798,0.67798,64599999.0
2005-12-22 07:27:00,0.67802,0.67803,0.67802,0.67803,51000000.0
2005-12-22 07:28:00,0.678,0.678,0.678,0.678,19900000.0
2005-12-22 07:29:00,0.67805,0.67809,0.67802,0.67809,123200001.0
2005-12-22 07:30:00,0.67808,0.6781,0.67805,0.67808,135900000.0
2005-12-22 07:31:00,0.67811,0.67811,0.67799,0.67805,172399999.0
2005-12-22 07:32:00,0.67807,0.67807,0.67802,0.67807,21900000.0
2005-12-22 07:33:00,0.67806,0.67809,0.67806,0.67807,138999997.0
2005-12-22 07:34:00,0.67805,0.67811,0.67802,0.67807,230099992.0
2005-12-22 07:35:00,0.67807,0.67808,0.67804,0.67807,35100000.0
2005-12-22 07:36:00,0.67806,0.6781,0.67806,0.67808,112400003.0
2005-12-22 07:37:00,0.67809,0.6781,0.67802,0.6781,232300000.0
2005-12-22 07:38:00,0.67809,0.67809,0.67805,0.67809,210600004.0
2005-12-22 07:39:00,0.67808,0.67814,0.67808,0.67808,66399999.0
2005-12-22 07:40:00,0.6781,0.6781,0.67808,0.6781,55300000.0
2005-12-22 07:41:00,0.6781,0.6781,0.67807,0.6781,106900002.0
2005-12-22 07:42:00,0.67807,0.67811,0.67802,0.67811,62600002.0
2005-12-22 07:43:00,0.6782,0.67844,0.6782,0.6782,205100002.0
2005-12-22 07:44:00,0.67811,0.67811,0.67802,0.67802,93399996.0
2005-12-22 07:45:00,0.67793,0.67821,0.67793,0.678,108600000.0
2005-12-22 07:46:00,0.67793,0.67802,0.67793,0.67795,100600002.0
2005-12-22 07:47:00,0.67798,0.67798,0.67792,0.67792,71699999.0
2005-12-22 07:48:00,0.67788,0.67793,0.67788,0.6779,74900001.0
2005-12-22 07:49:00,0.67787,0.67788,0.67787,0.67788,43300001.0
2005-12-22 07:50:00,0.6779,0.6779,0.67788,0.67788,36700000.0
2005-12-22 07:51:00,0.67787,0.67803,0.67787,0.678,157600004.0
2005-12-22 07:52:00,0.67802,0.67835,0.67796,0.67802,112400001.0
2005-12-22 07:53:00,0.678,0.678,0.67797,0.67797,44799999.0
2005-12-22 07:54:00,0.67797,0.67803,0.67797,0.678,96999998.0
2005-12-22 07:55:00,0.67801,0.67802,0.67801,0.67802,43800002.0
2005-12-22 07:56:00,0.67795,0.678,0.67795,0.678,102399998.0
2005-12-22 07:57:00,0.67799,0.67803,0.67799,0.67803,28000000.0
2005-12-22 07:58:00,0.67804,0.67804,0.67794,0.67795,161300002.0
2005-12-22 07:59:00,0.67799,0.67803,0.67799,0.67803,15000000.0
2005-12-22 08:00:00,0.678,0.67807,0.678,0.67803,176800001.0
2005-12-22 08:01:00,0.67807,0.67807,0.67803,0.67807,55500000.0
2005-12-22 08:02:00,0.67806,0.67807,0.67803,0.67803,38700000.0
2005-12-22 08:03:00,0.67804,0.67808,0.678,0.67807,151699998.0
2005-12-22 08:04:00,0.67803,0.67805,0.67802,0.67805,80800000.0
2005-12-22 08:05:00,0.67803,0.67805,0.67803,0.67805,36800000.0
2005-12-22 08:06:00,0.67803,0.67805,0.67803,0.67805,21500001.0
2005-12-22 08:07:00,0.678,0.67807,0.67796,0.67807,141900002.0
2005-12-22 08:08:00,0.67813,0.67813,0.67812,0.67812,36600001.0
2005-12-22 08:09:00,0.67808,0.67813,0.67807,0.6781,157000000.0
2005-12-22 08:10:00,0.6781,0.6781,0.67807,0.6781,199399998.0
2005-12-22 08:11:00,0.67809,0.67813,0.67808,0.67808,201300002.0
2005-12-22 08:12:00,0.67812,0.67813,0.67807,0.67807,155600001.0
2005-12-22 08:13:00,0.67807,0.67807,0.67807,0.67807,4800000.0
2005-12-22 08:14:00,0.67806,0.67813,0.67806,0.6781,76000002.0
2005-12-22 08:15:00,0.67812,0.67812,0.67805,0.67805,122799998.0
2005-12-22 08:16:00,0.67809,0.67811,0.67809,0.67811,14400000.0
2005-12-22 08:17:00,0.67814,0.67814,0.67812,0.67813,42400002.0
2005-12-22 08:18:00,0.6781,0.6781,0.6781,0.6781,8600000.0
2005-12-22 08:19:00,0.67808,0.6781,0.67808,0.6781,11700000.0
2005-12-22 08:20:00,0.67808,0.67808,0.67808,0.67808,26500000.0
2005-12-22 08:21:00,0.67806,0.67813,0.67802,0.67802,229099998.0
2005-12-22 08:22:00,0.67809,0.67812,0.67809,0.6781,122799996.0
2005-12-22 08:23:00,0.6781,0.6781,0.6781,0.6781,55200001.0
2005-12-22 08:24:00,0.67809,0.67816,0.67809,0.67812,222599999.0
2005-12-22 08:25:00,0.67804,0.67805,0.67798,0.67802,225899996.0
2005-12-22 08:26:00,0.67808,0.67814,0.67805,0.67805,128700001.0
2005-12-22 08:27:00,0.67807,0.67814,0.67806,0.67811,139699999.0
2005-12-22 08:28:00,0.67812,0.67818,0.67812,0.67818,54400002.0
2005-12-22 08:29:00,0.67822,0.67823,0.67816,0.67816,91300003.0
2005-12-22 08:30:00,0.67819,0.67823,0.67816,0.67817,168800001.0
2005-12-22 08:31:00,0.67814,0.67821,0.67813,0.67816,160800001.0
2005-12-22 08:32:00,0.67815,0.6782,0.67815,0.6782,127600003.0
2005-12-22 08:33:00,0.67818,0.67818,0.67813,0.67813,98600001.0
2005-12-22 08:34:00,0.67812,0.67818,0.6781,0.67818,68299999.0
2005-12-22 08:35:00,0.67805,0.6781,0.678,0.6781,186400000.0
2005-12-22 08:36:00,0.67799,0.67805,0.67799,0.67805,84699999.0
2005-12-22 08:37:00,0.67806,0.67815,0.67804,0.67815,148799999.0
2005-12-22 08:38:00,0.67812,0.67812,0.678,0.678,98000000.0
2005-12-22 08:39:00,0.67794,0.67805,0.67793,0.67805,77400002.0
2005-12-22 08:40:00,0.678,0.67808,0.67798,0.67808,132200000.0
2005-12-22 08:41:00,0.67808,0.67808,0.67807,0.67807,114500000.0
2005-12-22 08:42:00,0.67805,0.67813,0.67805,0.6781,138800002.0
2005-12-22 08:43:00,0.67808,0.67813,0.67805,0.67805,72800002.0
2005-12-22 08:44:00,0.67809,0.67817,0.67809,0.67815,121300002.0
2005-12-22 08:45:00,0.6781,0.6781,0.67807,0.67807,65399997.0
2005-12-22 08:46:00,0.67807,0.6781,0.67805,0.6781,58100001.0
2005-12-22 08:47:00,0.67808,0.6781,0.67807,0.67808,119600000.0
2005-12-22 08:48:00,0.67807,0.6782,0.67807,0.67818,157099999.0
2005-12-22 08:49:00,0.67821,0.67825,0.67819,0.67822,146399997.0
2005-12-22 08:50:00,0.6782,0.6782,0.6782,0.6782,37500001.0
2005-12-22 08:51:00,0.67822,0.67824,0.67822,0.67822,185500000.0
2005-12-22 08:52:00,0.6782,0.67826,0.6782,0.67825,89699999.0
2005-12-22 08:53:00,0.67816,0.67829,0.67816,0.67829,167600001.0
2005-12-22 08:54:00,0.67826,0.67826,0.67821,0.67822,205800001.0
2005-12-22 08:55:00,0.67822,0.6783,0.67822,0.67826,51200001.0
2005-12-22 08:56:00,0.67831,0.67832,0.67823,0.67823,135300002.0
2005-12-22 08:57:00,0.67813,0.67818,0.6781,0.67813,73400003.0
2005-12-22 08:58:00,0.67812,0.67824,0.67812,0.67818,102999999.0
2005-12-22 08:59:00,0.67813,0.67824,0.67813,0.67818,213600000.0
2005-12-22 09:00:00,0.67819,0.67822,0.67817,0.67817,112400000.0
2005-12-22 09:01:00,0.67811,0.67811,0.67795,0.67795,125500002.0
2005-12-22 09:02:00,0.67799,0.67807,0.67799,0.67803,81300000.0
2005-12-22 09:03:00,0.67803,0.67803,0.67794,0.67795,123800001.0
2005-12-22 09:04:00,0.67802,0.67807,0.678,0.678,68600000.0
2005-12-22 09:05:00,0.67802,0.67806,0.67801,0.67806,69300001.0
2005-12-22 09:06:00,0.67793,0.67793,0.67783,0.67783,40500001.0
2005-12-22 09:07:00,0.67768,0.67782,0.67765,0.67774,178199996.0
2005-12-22 09:08:00,0.67783,0.678,0.67778,0.67799,124799997.0
2005-12-22 09:09:00,0.67809,0.67816,0.67806,0.67808,223899995.0
2005-12-22 09:10:00,0.67807,0.67818,0.67804,0.67818,149199998.0
2005-12-22 09:11:00,0.67817,0.6782,0.67814,0.67816,199599998.0
2005-12-22 09:12:00,0.67813,0.67823,0.67811,0.67823,166400004.0
2005-12-22 09:13:00,0.67827,0.67829,0.6782,0.6782,121400002.0
2005-12-22 09:14:00,0.6781,0.67827,0.6781,0.67811,205600002.0
2005-12-22 09:15:00,0.67807,0.67813,0.67802,0.67802,130500001.0
2005-12-22 09:16:00,0.67801,0.67802,0.67795,0.67801,151099999.0
2005-12-22 09:17:00,0.67797,0.6781,0.67794,0.67809,218599999.0
2005-12-22 09:18:00,0.67816,0.67819,0.67801,0.67805,184400002.0
2005-12-22 09:19:00,0.678,0.67809,0.67797,0.67807,128700003.0
2005-12-22 09:20:00,0.67815,0.67815,0.67815,0.67815,20000000.0
2005-12-22 09:21:00,0.6782,0.67823,0.67817,0.67822,196299998.0
2005-12-22 09:22:00,0.67822,0.67824,0.67818,0.67824,198500002.0
2005-12-22 09:23:00,0.67822,0.67825,0.67818,0.67824,150200001.0
2005-12-22 09:24:00,0.67823,0.67823,0.67821,0.67822,104400002.0
2005-12-22 09:25:00,0.67834,0.67846,0.67834,0.67845,141299996.0
2005-12-22 09:26:00,0.67847,0.67864,0.67847,0.67864,93299999.0
2005-12-22 09:27:00,0.67867,0.67867,0.67855,0.67857,219699998.0
2005-12-22 09:28:00,0.67857,0.67863,0.67857,0.67857,117099999.0
2005-12-22 09:29:00,0.67866,0.67881,0.67866,0.6788,105500004.0
2005-12-22 09:30:00,0.67884,0.67891,0.67884,0.67885,112399999.0
2005-12-22 09:31:00,0.67879,0.67885,0.67879,0.67885,126099998.0
2005-12-22 09:32:00,0.67885,0.67893,0.67885,0.67888,242500003.0
2005-12-22 09:33:00,0.67888,0.67888,0.67882,0.67883,99600001.0
2005-12-22 09:34:00,0.67885,0.67893,0.67885,0.67887,74099998.0
2005-12-22 09:35:00,0.67889,0.67892,0.67884,0.67888,179400000.0
2005-12-22 09:36:00,0.67889,0.67889,0.67878,0.67878,99399998.0
2005-12-22 09:37:00,0.67879,0.6788,0.67876,0.6788,157199999.0
2005-12-22 09:38:00,0.67882,0.67883,0.67873,0.67873,134400001.0
2005-12-22 09:39:00,0.67864,0.67864,0.67856,0.67856,67000001.0
2005-12-22 09:40:00,0.67851,0.67873,0.67851,0.67873,101099999.0
2005-12-22 09:41:00,0.67877,0.67883,0.67874,0.67874,170499999.0
2005-12-22 09:42:00,0.67878,0.67878,0.6787,0.67877,206499999.0
2005-12-22 09:43:00,0.6787,0.6787,0.67856,0.67864,227000000.0
2005-12-22 09:44:00,0.67853,0.67854,0.67853,0.67854,8800000.0
2005-12-22 09:45:00,0.67858,0.67858,0.67852,0.67852,95900002.0
2005-12-22 09:46:00,0.67851,0.67858,0.67845,0.67858,66100001.0
2005-12-22 09:47:00,0.67863,0.67863,0.67855,0.67858,232000000.0
2005-12-22 09:48:00,0.67861,0.6787,0.67861,0.67869,173899999.0
2005-12-22 09:49:00,0.67871,0.67871,0.67865,0.67868,147900000.0
2005-12-22 09:50:00,0.6787,0.6787,0.67865,0.67868,55899998.0
2005-12-22 09:51:00,0.67866,0.67866,0.67859,0.67862,214699997.0
2005-12-22 09:52:00,0.6786,0.67868,0.6786,0.67866,97000000.0
2005-12-22 09:53:00,0.67865,0.67865,0.67853,0.6786,258399998.0
2005-12-22 09:54:00,0.67852,0.67856,0.67849,0.67856,108500001.0
2005-12-22 09:55:00,0.67856,0.67858,0.67851,0.67855,180800002.0
2005-12-22 09:56:00,0.67857,0.67857,0.67855,0.67856,19900000.0
2005-12-22 09:57:00,0.67863,0.67883,0.67861,0.67883,221000006.0
2005-12-22 09:58:00,0.67887,0.67889,0.6788,0.6788,186499999.0
2005-12-22 09:59:00,0.67888,0.67891,0.67881,0.67886,171399999.0
2005-12-22 10:00:00,0.67882,0.67883,0.67877,0.67883,132400003.0
2005-12-22 10:01:00,0.67882,0.67885,0.67882,0.67882,140200004.0
2005-12-22 10:02:00,0.67879,0.67891,0.67879,0.6788,197600000.0
2005-12-22 10:03:00,0.67882,0.67885,0.67878,0.67885,194900000.0
2005-12-22 10:04:00,0.67884,0.67884,0.67871,0.67873,137000000.0
2005-12-22 10:05:00,0.6787,0.67878,0.6787,0.67878,148500002.0
2005-12-22 10:06:00,0.67877,0.6788,0.67873,0.67877,256899999.0
2005-12-22 10:07:00,0.67873,0.67878,0.67871,0.67878,84100000.0
2005-12-22 10:08:00,0.67878,0.67881,0.67872,0.67881,56999998.0
2005-12-22 10:09:00,0.67875,0.67882,0.67872,0.67881,104500001.0
2005-12-22 10:10:00,0.67885,0.67885,0.67883,0.67885,70199999.0
2005-12-22 10:11:00,0.67889,0.67889,0.67877,0.67877,178699996.0
2005-12-22 10:12:00,0.67877,0.67882,0.67877,0.67882,40600001.0
2005-12-22 10:13:00,0.67887,0.6789,0.67885,0.6789,204399999.0
2005-12-22 10:14:00,0.67881,0.67885,0.67869,0.67877,149600005.0
2005-12-22 10:15:00,0.67877,0.67883,0.67877,0.67882,147999999.0
2005-12-22 10:16:00,0.6788,0.6788,0.67877,0.6788,76400000.0
2005-12-22 10:17:00,0.67877,0.67878,0.67871,0.67873,145900001.0
2005-12-22 10:18:00,0.67877,0.67883,0.67877,0.67878,63200002.0
2005-12-22 10:19:00,0.67881,0.67881,0.67872,0.67875,96900001.0
2005-12-22 10:20:00,0.67874,0.67877,0.67867,0.67877,100600001.0
2005-12-22 10:21:00,0.67872,0.67873,0.67872,0.67873,55800002.0
2005-12-22 10:22:00,0.67873,0.67876,0.67869,0.67875,174000000.0
2005-12-22 10:23:00,0.67874,0.67876,0.67871,0.67875,107100003.0
2005-12-22 10:24:00,0.67876,0.67879,0.67876,0.67879,48700000.0
2005-12-22 10:25:00,0.67868,0.6787,0.67867,0.67867,191399999.0
2005-12-22 10:26:00,0.67868,0.67873,0.67867,0.67867,103900001.0
2005-12-22 10:27:00,0.67866,0.6787,0.6786,0.67869,131599999.0
2005-12-22 10:28:00,0.67869,0.67879,0.67869,0.67875,273499998.0
2005-12-22 10:29:00,0.67877,0.6788,0.67875,0.67877,237900001.0
2005-12-22 10:30:00,0.67878,0.67882,0.67873,0.67873,130300002.0
2005-12-22 10:31:00,0.67883,0.67884,0.67883,0.67884,86099998.0
2005-12-22 10:32:00,0.67897,0.67906,0.67897,0.67902,70999999.0
2005-12-22 10:33:00,0.67902,0.67912,0.67899,0.67912,48299999.0
2005-12-22 10:34:00,0.67919,0.67929,0.67919,0.67925,176599998.0
2005-12-22 10:35:00,0.67927,0.67927,0.6792,0.67927,151299997.0
2005-12-22 10:36:00,0.67924,0.67925,0.67921,0.67925,227599999.0
2005-12-22 10:37:00,0.67923,0.67923,0.67917,0.67917,85900000.0
2005-12-22 10:38:00,0.67913,0.67918,0.67904,0.67904,126200001.0
2005-12-22 10:39:00,0.67898,0.67898,0.67886,0.67887,72300002.0
2005-12-22 10:40:00,0.67891,0.67896,0.67891,0.67896,92800000.0
2005-12-22 10:41:00,0.67898,0.67898,0.6789,0.67891,256299996.0
2005-12-22 10:42:00,0.67888,0.67895,0.67887,0.67888,183100002.0
2005-12-22 10:43:00,0.67892,0.67904,0.67892,0.67892,164600001.0
2005-12-22 10:44:00,0.67891,0.679,0.67891,0.67898,82900000.0
2005-12-22 10:45:00,0.67896,0.67896,0.67886,0.67893,209700000.0
2005-12-22 10:46:00,0.67882,0.67895,0.6788,0.67895,159399997.0
2005-12-22 10:47:00,0.67892,0.67892,0.67876,0.67877,255499996.0
2005-12-22 10:48:00,0.6788,0.67886,0.6788,0.67883,124500000.0
2005-12-22 10:49:00,0.67886,0.6789,0.67883,0.6789,165100002.0
2005-12-22 10:50:00,0.67887,0.679,0.67887,0.67887,53400000.0
2005-12-22 10:51:00,0.67886,0.67896,0.67886,0.67896,164500004.0
2005-12-22 10:52:00,0.6789,0.6789,0.67882,0.67885,115200002.0
2005-12-22 10:53:00,0.67885,0.67891,0.67885,0.67888,129199999.0
2005-12-22 10:54:00,0.67887,0.67887,0.67866,0.67866,95200003.0
2005-12-22 10:55:00,0.67867,0.67878,0.67866,0.67878,131800003.0
2005-12-22 10:56:00,0.67877,0.67885,0.67875,0.67881,193400000.0
2005-12-22 10:57:00,0.67875,0.6788,0.67875,0.67877,199299997.0
2005-12-22 10:58:00,0.67876,0.67876,0.67872,0.67872,82499998.0
2005-12-22 10:59:00,0.67869,0.67874,0.67866,0.67873,182999999.0
2005-12-22 11:00:00,0.67873,0.67877,0.67866,0.67875,79199999.0
2005-12-22 11:01:00,0.67876,0.67876,0.67867,0.67873,132099998.0
2005-12-22 11:02:00,0.67878,0.6788,0.67873,0.67878,134100000.0
2005-12-22 11:03:00,0.67876,0.67876,0.67865,0.67865,15200000.0
2005-12-22 11:04:00,0.67861,0.67871,0.67857,0.67871,174800000.0
2005-12-22 11:05:00,0.67867,0.67868,0.67867,0.67868,109600001.0
2005-12-22 11:06:00,0.67868,0.67873,0.67861,0.67873,146799997.0
2005-12-22 11:07:00,0.67871,0.67874,0.67867,0.67867,102699998.0
2005-12-22 11:08:00,0.67876,0.67876,0.6787,0.67872,100599999.0
2005-12-22 11:09:00,0.67868,0.67868,0.67863,0.67865,118200001.0
2005-12-22 11:10:00,0.6786,0.67863,0.6786,0.67861,63199998.0
2005-12-22 11:11:00,0.67865,0.67865,0.67861,0.67863,228700001.0
2005-12-22 11:12:00,0.67866,0.67871,0.67864,0.6787,218400001.0
2005-12-22 11:13:00,0.6787,0.67873,0.6787,0.67871,125099998.0
2005-12-22 11:14:00,0.67874,0.67877,0.67871,0.67875,209399999.0
2005-12-22 11:15:00,0.67882,0.67883,0.67874,0.67883,203900000.0
2005-12-22 11:16:00,0.67881,0.67888,0.6788,0.67888,169699999.0
2005-12-22 11:17:00,0.67888,0.67889,0.67882,0.67884,107200001.0
2005-12-22 11:18:00,0.67884,0.67884,0.6788,0.67884,95900000.0
2005-12-22 11:19:00,0.67883,0.67885,0.67875,0.67881,321099997.0
2005-12-22 11:20:00,0.67879,0.67885,0.67879,0.6788,97299999.0
2005-12-22 11:21:00,0.67883,0.67883,0.67871,0.67879,254699997.0
2005-12-22 11:22:00,0.67881,0.67884,0.67875,0.67875,184900003.0
2005-12-22 11:23:00,0.67877,0.67891,0.67877,0.67887,105199998.0
2005-12-22 11:24:00,0.67893,0.67911,0.67893,0.67911,33200000.0
2005-12-22 11:25:00,0.67908,0.67913,0.67904,0.67906,303899997.0
2005-12-22 11:26:00,0.67901,0.67907,0.67899,0.67907,75900002.0
2005-12-22 11:27:00,0.67906,0.67906,0.67904,0.67904,118299999.0
2005-12-22 11:28:00,0.67902,0.67906,0.6789,0.6789,220800003.0
2005-12-22 11:29:00,0.67889,0.67892,0.67881,0.67882,190999999.0
2005-12-22 11:30:00,0.67885,0.67919,0.67884,0.67917,121299998.0
2005-12-22 11:31:00,0.67917,0.67928,0.67917,0.67921,162099998.0
2005-12-22 11:32:00,0.67932,0.67933,0.67922,0.67922,146199999.0
2005-12-22 11:33:00,0.67917,0.67927,0.67914,0.67919,198699999.0
2005-12-22 11:34:00,0.67919,0.67931,0.67919,0.67924,141999998.0
2005-12-22 11:35:00,0.67929,0.67944,0.67929,0.67944,7200000.0
2005-12-22 11:36:00,0.67952,0.67961,0.67948,0.6795,171699998.0
2005-12-22 11:37:00,0.67951,0.67965,0.67951,0.67965,90800002.0
2005-12-22 11:38:00,0.67967,0.67971,0.67961,0.67961,109700002.0
2005-12-22 11:39:00,0.67963,0.67975,0.67963,0.67975,45300000.0
2005-12-22 11:40:00,0.67982,0.67995,0.67974,0.67984,236600002.0
2005-12-22 11:41:00,0.67983,0.67987,0.67977,0.67977,117300003.0
2005-12-22 11:42:00,0.67976,0.67994,0.67973,0.67994,167499999.0
2005-12-22 11:43:00,0.68001,0.68024,0.68001,0.68024,97299998.0
2005-12-22 11:44:00,0.68028,0.68048,0.68028,0.68038,105399999.0
2005-12-22 11:45:00,0.68043,0.68043,0.68033,0.68035,122300001.0
2005-12-22 11:46:00,0.68029,0.68037,0.68029,0.6803,216099999.0
2005-12-22 11:47:00,0.68027,0.68027,0.68017,0.68023,148199996.0
2005-12-22 11:48:00,0.68019,0.68023,0.68008,0.6801,128999998.0
2005-12-22 11:49:00,0.68005,0.68011,0.67993,0.68011,128599998.0
2005-12-22 11:50:00,0.68003,0.68013,0.68003,0.68011,181900003.0
2005-12-22 11:51:00,0.68008,0.68013,0.67993,0.67993,244699995.0
2005-12-22 11:52:00,0.68,0.6801,0.68,0.68007,113499999.0
2005-12-22 11:53:00,0.68005,0.68011,0.68004,0.68011,188400001.0
2005-12-22 11:54:00,0.68007,0.6801,0.68005,0.68005,321100000.0
2005-12-22 11:55:00,0.68014,0.68026,0.68013,0.68015,135700000.0
2005-12-22 11:56:00,0.68014,0.68028,0.68014,0.68027,164999998.0
2005-12-22 11:57:00,0.68026,0.68077,0.68025,0.68077,168600002.0
2005-12-22 11:58:00,0.68074,0.68096,0.68074,0.6809,141000001.0
2005-12-22 11:59:00,0.68089,0.68133,0.6808,0.68133,185100000.0
2005-12-22 12:00:00,0.68128,0.68133,0.68121,0.68121,222400004.0
2005-12-22 12:01:00,0.68116,0.68124,0.68111,0.68112,125899997.0
2005-12-22 12:02:00,0.68116,0.68116,0.68086,0.68086,162899996.0
2005-12-22 12:03:00,0.6809,0.68097,0.6809,0.6809,172900002.0
2005-12-22 12:04:00,0.68095,0.68102,0.68094,0.68094,103900002.0
2005-12-22 12:05:00,0.68092,0.68092,0.68082,0.68083,159700001.0
2005-12-22 12:06:00,0.68079,0.68079,0.68054,0.68054,134200000.0
2005-12-22 12:07:00,0.68062,0.68065,0.68045,0.68045,182899999.0
2005-12-22 12:08:00,0.68049,0.6806,0.68043,0.6806,110200000.0
2005-12-22 12:09:00,0.68063,0.68067,0.68056,0.68067,246000000.0
2005-12-22 12:10:00,0.68066,0.68067,0.68061,0.68062,112999998.0
2005-12-22 12:11:00,0.68057,0.68064,0.68055,0.68064,134000003.0
2005-12-22 12:12:00,0.68058,0.68059,0.68055,0.68057,120899997.0
2005-12-22 12:13:00,0.68061,0.68064,0.68054,0.68058,126300002.0
2005-12-22 12:14:00,0.68063,0.68074,0.68063,0.6807,132599999.0
2005-12-22 12:15:00,0.68066,0.68068,0.68058,0.68068,199700001.0
2005-12-22 12:16:00,0.68072,0.68072,0.68065,0.68072,287699997.0
2005-12-22 12:17:00,0.68074,0.68074,0.68064,0.68067,140600003.0
2005-12-22 12:18:00,0.68063,0.68064,0.68057,0.68057,119400002.0
2005-12-22 12:19:00,0.68058,0.68058,0.68052,0.68055,210800002.0
2005-12-22 12:20:00,0.68051,0.68058,0.68049,0.68055,168599998.0
2005-12-22 12:21:00,0.68053,0.68059,0.68052,0.68052,299200003.0
2005-12-22 12:22:00,0.68053,0.68053,0.68047,0.68053,68500000.0
2005-12-22 12:23:00,0.68048,0.68049,0.68042,0.68049,113099999.0
2005-12-22 12:24:00,0.68044,0.68052,0.68044,0.6805,164800000.0
2005-12-22 12:25:00,0.68049,0.68051,0.68045,0.68045,175300003.0
2005-12-22 12:26:00,0.68047,0.68051,0.68043,0.68051,265500001.0
2005-12-22 12:27:00,0.68053,0.68058,0.68048,0.68048,249599999.0
2005-12-22 12:28:00,0.68044,0.68058,0.68044,0.68057,145100003.0
2005-12-22 12:29:00,0.68058,0.68068,0.68054,0.68054,119800002.0
2005-12-22 12:30:00,0.68053,0.6806,0.68053,0.6806,151600001.0
2005-12-22 12:31:00,0.68062,0.68065,0.6806,0.68061,117499999.0
2005-12-22 12:32:00,0.68066,0.6807,0.6806,0.6806,169799999.0
2005-12-22 12:33:00,0.68058,0.68061,0.68056,0.68056,24600000.0
2005-12-22 12:34:00,0.68058,0.68061,0.68054,0.68054,168900000.0
2005-12-22 12:35:00,0.68058,0.68064,0.68056,0.68058,126800001.0
2005-12-22 12:36:00,0.68063,0.68071,0.68061,0.68063,134000001.0
2005-12-22 12:37:00,0.68068,0.68082,0.68068,0.68077,102999998.0
2005-12-22 12:38:00,0.68073,0.6808,0.68073,0.68077,196999999.0
2005-12-22 12:39:00,0.68081,0.68082,0.68072,0.68082,71100000.0
2005-12-22 12:40:00,0.68074,0.68074,0.68066,0.68069,209999999.0
2005-12-22 12:41:00,0.68069,0.68072,0.68064,0.68069,149300002.0
2005-12-22 12:42:00,0.68066,0.68074,0.68063,0.68066,172300000.0
2005-12-22 12:43:00,0.68063,0.68068,0.68061,0.68068,128599998.0
2005-12-22 12:44:00,0.68069,0.68075,0.68066,0.68068,136100001.0
2005-12-22 12:45:00,0.68068,0.68068,0.6806,0.6806,86800001.0
2005-12-22 12:46:00,0.68065,0.68065,0.68062,0.68062,31200000.0
2005-12-22 12:47:00,0.68064,0.68072,0.68064,0.6807,73400000.0
2005-12-22 12:48:00,0.6806,0.68064,0.6806,0.68064,4400000.0
2005-12-22 12:49:00,0.68061,0.68071,0.68061,0.68065,124500001.0
2005-12-22 12:50:00,0.68066,0.68071,0.68052,0.68052,149500002.0
2005-12-22 12:51:00,0.68055,0.68063,0.68052,0.6806,172100000.0
2005-12-22 12:52:00,0.68064,0.68064,0.68061,0.68061,2700000.0
2005-12-22 12:53:00,0.68069,0.68069,0.68057,0.68067,154800002.0
2005-12-22 12:54:00,0.68062,0.68063,0.68056,0.68056,47100001.0
2005-12-22 12:55:00,0.68056,0.68061,0.68053,0.68053,117200003.0
2005-12-22 12:56:00,0.68053,0.68056,0.68049,0.68049,120700001.0
2005-12-22 12:57:00,0.68044,0.68044,0.68038,0.68038,13700000.0
2005-12-22 12:58:00,0.68035,0.68047,0.68035,0.68044,175199998.0
2005-12-22 12:59:00,0.68045,0.68056,0.6804,0.68053,162600001.0
2005-12-22 13:00:00,0.68058,0.68058,0.68052,0.68053,86000001.0
2005-12-22 13:01:00,0.68057,0.68059,0.68056,0.68056,74799999.0
2005-12-22 13:02:00,0.68061,0.68061,0.68048,0.68048,82500001.0
2005-12-22 13:03:00,0.68047,0.68058,0.68046,0.68046,112000003.0
2005-12-22 13:04:00,0.68043,0.68049,0.68041,0.68049,149700002.0
2005-12-22 13:05:00,0.68049,0.68054,0.68045,0.68052,196700004.0
2005-12-22 13:06:00,0.68054,0.68054,0.68039,0.6804,170100003.0
2005-12-22 13:07:00,0.68038,0.68045,0.68036,0.6804,103299999.0
2005-12-22 13:08:00,0.6804,0.6804,0.68032,0.68038,172100004.0
2005-12-22 13:09:00,0.68034,0.68045,0.68034,0.68043,201200000.0
2005-12-22 13:10:00,0.6804,0.68045,0.68038,0.68045,175399999.0
2005-12-22 13:11:00,0.68038,0.68045,0.68038,0.68041,60399999.0
2005-12-22 13:12:00,0.68046,0.68051,0.68045,0.68047,186000000.0
2005-12-22 13:13:00,0.68043,0.68055,0.68043,0.68055,106200000.0
2005-12-22 13:14:00,0.68055,0.68063,0.68055,0.68063,92800000.0
2005-12-22 13:15:00,0.6806,0.68067,0.68058,0.68067,83000001.0
2005-12-22 13:16:00,0.68067,0.68071,0.68064,0.68071,145699997.0
2005-12-22 13:17:00,0.68076,0.68076,0.68066,0.6807,208099998.0
2005-12-22 13:18:00,0.68064,0.68074,0.68063,0.68067,205200000.0
2005-12-22 13:19:00,0.68078,0.68082,0.68075,0.68075,125200001.0
2005-12-22 13:20:00,0.68078,0.68086,0.68077,0.68077,183999999.0
2005-12-22 13:21:00,0.68079,0.68081,0.6807,0.6807,208900001.0
2005-12-22 13:22:00,0.68066,0.68069,0.68057,0.68067,192300001.0
2005-12-22 13:23:00,0.68063,0.68075,0.68063,0.68073,118500003.0
2005-12-22 13:24:00,0.68066,0.68075,0.68065,0.68075,89399999.0
2005-12-22 13:25:00,0.68077,0.68079,0.68068,0.68069,122200001.0
2005-12-22 13:26:00,0.68072,0.68083,0.68072,0.6808,230499997.0
2005-12-22 13:27:00,0.68077,0.68085,0.68075,0.68078,138100003.0
2005-12-22 13:28:00,0.68076,0.68076,0.68067,0.68067,152499999.0
2005-12-22 13:29:00,0.68068,0.68068,0.68067,0.68067,78200001.0
2005-12-22 13:30:00,0.68066,0.68068,0.68062,0.68062,109299998.0
2005-12-22 13:31:00,0.68061,0.68064,0.68055,0.6806,137600003.0
2005-12-22 13:32:00,0.68062,0.68067,0.6806,0.68063,152699999.0
2005-12-22 13:33:00,0.68065,0.6807,0.68065,0.68068,85900001.0
2005-12-22 13:34:00,0.68069,0.68069,0.68061,0.68062,138899999.0
2005-12-22 13:35:00,0.68058,0.68066,0.68055,0.68059,64099998.0
2005-12-22 13:36:00,0.6807,0.6807,0.68062,0.68062,169999998.0
2005-12-22 13:37:00,0.68061,0.68064,0.68057,0.68061,103700001.0
2005-12-22 13:38:00,0.68055,0.68055,0.68054,0.68054,32700001.0
2005-12-22 13:39:00,0.68053,0.68061,0.68053,0.68053,225699998.0
2005-12-22 13:40:00,0.68056,0.6806,0.68044,0.6806,127700001.0
2005-12-22 13:41:00,0.68055,0.68055,0.68047,0.68047,20700000.0
2005-12-22 13:42:00,0.68053,0.68059,0.68053,0.68057,206600003.0
2005-12-22 13:43:00,0.68057,0.6807,0.68057,0.68065,207900007.0
2005-12-22 13:44:00,0.68066,0.68093,0.68066,0.68085,187600001.0
2005-12-22 13:45:00,0.68086,0.68094,0.68075,0.68077,209199997.0
2005-12-22 13:46:00,0.68076,0.68077,0.68073,0.68076,169300000.0
2005-12-22 13:47:00,0.6808,0.68082,0.68075,0.68075,239500006.0
2005-12-22 13:48:00,0.68076,0.68078,0.6807,0.68077,112500000.0
2005-12-22 13:49:00,0.68079,0.68095,0.68071,0.68084,247399997.0
2005-12-22 13:50:00,0.6808,0.68085,0.68073,0.68077,207399999.0
2005-12-22 13:51:00,0.68072,0.6808,0.68066,0.68076,217100000.0
2005-12-22 13:52:00,0.68073,0.68077,0.68072,0.68072,108699997.0
2005-12-22 13:53:00,0.68076,0.68077,0.68066,0.6807,162200003.0
2005-12-22 13:54:00,0.68068,0.68068,0.68058,0.68058,218899998.0
2005-12-22 13:55:00,0.68062,0.68062,0.68061,0.68061,84700001.0
2005-12-22 13:56:00,0.68066,0.68066,0.68058,0.68058,259599995.0
2005-12-22 13:57:00,0.6805,0.68053,0.6805,0.6805,145099999.0
2005-12-22 13:58:00,0.68053,0.68055,0.68049,0.68051,110700000.0
2005-12-22 13:59:00,0.68045,0.68045,0.68044,0.68044,45399999.0
2005-12-22 14:00:00,0.68042,0.68043,0.68037,0.68039,183100001.0
2005-12-22 14:01:00,0.68036,0.68037,0.68034,0.68037,158900001.0
2005-12-22 14:02:00,0.68041,0.68045,0.68026,0.68026,108399997.0
2005-12-22 14:03:00,0.68029,0.68029,0.68022,0.68027,97300002.0
2005-12-22 14:04:00,0.68028,0.68032,0.68022,0.68032,122199996.0
2005-12-22 14:05:00,0.6803,0.68037,0.6803,0.68037,46300000.0
2005-12-22 14:06:00,0.68047,0.68053,0.68041,0.68049,234299998.0
2005-12-22 14:07:00,0.68046,0.68051,0.68043,0.68045,282699996.0
2005-12-22 14:08:00,0.68044,0.68051,0.68042,0.6805,122600003.0
2005-12-22 14:09:00,0.68049,0.68051,0.68039,0.68044,188399997.0
2005-12-22 14:10:00,0.68043,0.68043,0.68031,0.6804,110899999.0
2005-12-22 14:11:00,0.68033,0.68034,0.68033,0.68034,47800001.0
2005-12-22 14:12:00,0.68036,0.68046,0.68035,0.68046,115799999.0
2005-12-22 14:13:00,0.68051,0.68053,0.68046,0.6805,123699998.0
2005-12-22 14:14:00,0.68047,0.6805,0.68043,0.6805,204000002.0
2005-12-22 14:15:00,0.68051,0.68063,0.68051,0.68063,89399998.0
2005-12-22 14:16:00,0.68066,0.68068,0.68064,0.68064,109199999.0
2005-12-22 14:17:00,0.68064,0.68068,0.6806,0.68068,191599999.0
2005-12-22 14:18:00,0.68072,0.68072,0.68059,0.68065,164499999.0
2005-12-22 14:19:00,0.68058,0.68059,0.68058,0.68059,9800000.0
2005-12-22 14:20:00,0.68058,0.68065,0.68056,0.68063,287899993.0
2005-12-22 14:21:00,0.68068,0.68072,0.68068,0.6807,153199998.0
2005-12-22 14:22:00,0.68066,0.6807,0.68065,0.6807,43899998.0
2005-12-22 14:23:00,0.68058,0.6806,0.68056,0.6806,149400000.0
2005-12-22 14:24:00,0.68057,0.68064,0.68057,0.68058,60400000.0
2005-12-22 14:25:00,0.68053,0.68053,0.68043,0.6805,204700001.0
2005-12-22 14:26:00,0.68053,0.68056,0.6805,0.68055,216399999.0
2005-12-22 14:27:00,0.68059,0.68062,0.68054,0.68058,94099999.0
2005-12-22 14:28:00,0.68057,0.6806,0.68053,0.68057,190599999.0
2005-12-22 14:29:00,0.68056,0.68062,0.68055,0.6806,229600000.0
2005-12-22 14:30:00,0.68055,0.68062,0.68055,0.68056,99100002.0
2005-12-22 14:31:00,0.68055,0.68063,0.68055,0.68058,157699998.0
2005-12-22 14:32:00,0.68057,0.68057,0.68053,0.68054,22700000.0
2005-12-22 14:33:00,0.68056,0.68071,0.68056,0.68065,80500000.0
2005-12-22 14:34:00,0.68068,0.68068,0.68062,0.68062,53600001.0
2005-12-22 14:35:00,0.68066,0.68075,0.68066,0.68068,113199999.0
2005-12-22 14:36:00,0.68072,0.68078,0.68069,0.68077,238900002.0
2005-12-22 14:37:00,0.68076,0.68076,0.68066,0.68066,77499998.0
2005-12-22 14:38:00,0.68069,0.68071,0.6806,0.6806,163600001.0
2005-12-22 14:39:00,0.68055,0.68055,0.68049,0.68052,140399998.0
2005-12-22 14:40:00,0.6805,0.6805,0.68042,0.68044,159899999.0
2005-12-22 14:41:00,0.68047,0.68048,0.68044,0.68044,84000000.0
2005-12-22 14:42:00,0.68046,0.68047,0.68046,0.68047,71000002.0
2005-12-22 14:43:00,0.68053,0.68053,0.68052,0.68052,33500000.0
2005-12-22 14:44:00,0.68051,0.68051,0.68041,0.68042,158900000.0
2005-12-22 14:45:00,0.68039,0.68049,0.68039,0.68039,208000002.0
2005-12-22 14:46:00,0.68043,0.68044,0.68042,0.68042,192500003.0
2005-12-22 14:47:00,0.68037,0.68037,0.68031,0.68035,173799999.0
2005-12-22 14:48:00,0.6804,0.6804,0.68037,0.6804,177000000.0
2005-12-22 14:49:00,0.68046,0.68049,0.68045,0.68049,95099998.0
2005-12-22 14:50:00,0.68052,0.68056,0.68052,0.68056,19100000.0
2005-12-22 14:51:00,0.68051,0.68064,0.68051,0.6806,89300002.0
2005-12-22 14:52:00,0.68055,0.68055,0.68052,0.68055,98600002.0
2005-12-22 14:53:00,0.68056,0.68059,0.68055,0.68056,167699997.0
2005-12-22 14:54:00,0.68049,0.68057,0.68045,0.68053,202500003.0
2005-12-22 14:55:00,0.68054,0.68061,0.68048,0.68061,162300001.0
2005-12-22 14:56:00,0.68057,0.68058,0.68047,0.68052,139999999.0
2005-12-22 14:57:00,0.68055,0.68063,0.68055,0.68056,210899997.0
2005-12-22 14:58:00,0.68061,0.6807,0.68061,0.68066,87900001.0
2005-12-22 14:59:00,0.68061,0.68065,0.68058,0.68065,185800001.0
2005-12-22 15:00:00,0.6806,0.68066,0.68056,0.68066,126599998.0
2005-12-22 15:01:00,0.68063,0.68066,0.6806,0.68066,80499999.0
2005-12-22 15:02:00,0.68066,0.68068,0.68066,0.68067,126700002.0
2005-12-22 15:03:00,0.68067,0.68069,0.6806,0.6806,229400004.0
2005-12-22 15:04:00,0.6806,0.68068,0.6806,0.68068,250699996.0
2005-12-22 15:05:00,0.68069,0.68069,0.6806,0.68068,171599999.0
2005-12-22 15:06:00,0.68067,0.68071,0.68064,0.6807,120499999.0
2005-12-22 15:07:00,0.68074,0.68075,0.6807,0.68075,160599994.0
2005-12-22 15:08:00,0.68071,0.68071,0.68065,0.68065,227700003.0
2005-12-22 15:09:00,0.68066,0.68066,0.68062,0.68063,71400000.0
2005-12-22 15:10:00,0.68067,0.68068,0.68066,0.68068,61100000.0
2005-12-22 15:11:00,0.68074,0.68077,0.68069,0.68077,212000000.0
2005-12-22 15:12:00,0.68073,0.68077,0.68069,0.68075,232499999.0
2005-12-22 15:13:00,0.68073,0.68077,0.68069,0.68069,145200000.0
2005-12-22 15:14:00,0.68068,0.68079,0.68063,0.68072,119899998.0
2005-12-22 15:15:00,0.68077,0.68089,0.68077,0.68087,102800002.0
2005-12-22 15:16:00,0.68082,0.68087,0.68082,0.68082,243399998.0
2005-12-22 15:17:00,0.68086,0.6809,0.68084,0.6809,81099999.0
2005-12-22 15:18:00,0.68082,0.68089,0.68081,0.68089,129500002.0
2005-12-22 15:19:00,0.68089,0.68112,0.68089,0.68107,103900000.0
2005-12-22 15:20:00,0.68108,0.68108,0.681,0.68106,94899999.0
2005-12-22 15:21:00,0.68109,0.6811,0.68105,0.68108,170099998.0
2005-12-22 15:22:00,0.68112,0.68119,0.68112,0.68115,242299995.0
2005-12-22 15:23:00,0.68111,0.68122,0.68111,0.6812,167500000.0
2005-12-22 15:24:00,0.68117,0.68122,0.68112,0.6812,224899997.0
2005-12-22 15:25:00,0.68116,0.68123,0.68115,0.68115,185200001.0
2005-12-22 15:26:00,0.68124,0.68129,0.68121,0.68129,133999998.0
2005-12-22 15:27:00,0.68127,0.68127,0.6812,0.6812,44099999.0
2005-12-22 15:28:00,0.68118,0.68119,0.68112,0.68116,119699998.0
2005-12-22 15:29:00,0.68119,0.68119,0.6811,0.6811,51900001.0
2005-12-22 15:30:00,0.68107,0.68122,0.68107,0.68122,58199999.0
2005-12-22 15:31:00,0.68122,0.68122,0.68116,0.68122,222699996.0
2005-12-22 15:32:00,0.68119,0.6812,0.68115,0.68115,160100002.0
2005-12-22 15:33:00,0.68119,0.68123,0.68116,0.68118,123799998.0
2005-12-22 15:34:00,0.68122,0.68128,0.68117,0.68117,176399999.0
2005-12-22 15:35:00,0.68125,0.6813,0.68123,0.6813,217200004.0
2005-12-22 15:36:00,0.68129,0.68132,0.6812,0.68125,183299997.0
2005-12-22 15:37:00,0.68123,0.6813,0.68117,0.68117,100800004.0
2005-12-22 15:38:00,0.68114,0.68114,0.68111,0.68111,65499998.0
2005-12-22 15:39:00,0.681,0.68105,0.68093,0.68093,167099999.0
2005-12-22 15:40:00,0.68084,0.68084,0.68063,0.68063,51200001.0
2005-12-22 15:41:00,0.68054,0.68058,0.68051,0.68056,253200001.0
2005-12-22 15:42:00,0.6806,0.6806,0.68054,0.68058,104499998.0
2005-12-22 15:43:00,0.68055,0.68058,0.68054,0.68056,131300002.0
2005-12-22 15:44:00,0.68059,0.68062,0.68053,0.68062,141800001.0
2005-12-22 15:45:00,0.68061,0.68068,0.68058,0.68058,188400001.0
2005-12-22 15:46:00,0.68065,0.68071,0.68065,0.68067,87400002.0
2005-12-22 15:47:00,0.6807,0.6807,0.68061,0.68061,120499999.0
2005-12-22 15:48:00,0.68063,0.68068,0.68062,0.68062,127699999.0
2005-12-22 15:49:00,0.68066,0.68079,0.68066,0.68072,30300000.0
2005-12-22 15:50:00,0.68072,0.68072,0.68067,0.68067,156000003.0
2005-12-22 15:51:00,0.68074,0.68086,0.68074,0.68086,231599999.0
2005-12-22 15:52:00,0.68089,0.68092,0.68087,0.68087,250600001.0
2005-12-22 15:53:00,0.68089,0.68098,0.68089,0.68091,182499999.0
2005-12-22 15:54:00,0.68086,0.68095,0.68085,0.68086,74700001.0
2005-12-22 15:55:00,0.68087,0.68097,0.68086,0.68092,203399997.0
2005-12-22 15:56:00,0.6809,0.6809,0.68082,0.68083,179599998.0
2005-12-22 15:57:00,0.6809,0.68103,0.68088,0.68092,225799995.0
2005-12-22 15:58:00,0.68096,0.68103,0.68095,0.68103,113000002.0
2005-12-22 15:59:00,0.68099,0.68116,0.68098,0.68105,142399997.0
2005-12-22 16:00:00,0.6811,0.68112,0.6809,0.68092,153399998.0
2005-12-22 16:01:00,0.6808,0.68088,0.68074,0.68074,173000003.0
2005-12-22 16:02:00,0.68073,0.6808,0.68063,0.68067,115100001.0
2005-12-22 16:03:00,0.68075,0.68075,0.68066,0.6807,266999997.0
2005-12-22 16:04:00,0.68077,0.68089,0.68069,0.68087,111099999.0
2005-12-22 16:05:00,0.68082,0.68101,0.68082,0.681,153899995.0
2005-12-22 16:06:00,0.68101,0.68117,0.68097,0.68105,135900001.0
2005-12-22 16:07:00,0.68107,0.68115,0.68107,0.6811,41900001.0
2005-12-22 16:08:00,0.6811,0.68115,0.68106,0.68108,156699999.0
2005-12-22 16:09:00,0.68107,0.68118,0.68106,0.68115,170699998.0
2005-12-22 16:10:00,0.68114,0.68118,0.6811,0.6811,292000001.0
2005-12-22 16:11:00,0.68116,0.68116,0.68103,0.68112,110699999.0
2005-12-22 16:12:00,0.68107,0.68113,0.68102,0.68106,200900002.0
2005-12-22 16:13:00,0.68109,0.68142,0.68109,0.68142,160499998.0
2005-12-22 16:14:00,0.68138,0.68138,0.68129,0.68136,186900003.0
2005-12-22 16:15:00,0.68145,0.68151,0.68145,0.68151,15900000.0
2005-12-22 16:16:00,0.68163,0.68173,0.68163,0.68165,86300001.0
2005-12-22 16:17:00,0.68161,0.68177,0.68161,0.68173,198400001.0
2005-12-22 16:18:00,0.68171,0.68171,0.68158,0.68165,129099999.0
2005-12-22 16:19:00,0.68161,0.68161,0.68136,0.68136,117100002.0
2005-12-22 16:20:00,0.68131,0.68132,0.68115,0.68115,157300001.0
2005-12-22 16:21:00,0.68112,0.6812,0.6811,0.6811,204400000.0
2005-12-22 16:22:00,0.68113,0.68117,0.6811,0.68115,178500003.0
2005-12-22 16:23:00,0.68117,0.68119,0.68117,0.68117,142599998.0
2005-12-22 16:24:00,0.68119,0.68121,0.68114,0.68118,221000001.0
2005-12-22 16:25:00,0.68123,0.68148,0.68123,0.68148,151299999.0
2005-12-22 16:26:00,0.68135,0.68135,0.68124,0.68128,115300001.0
2005-12-22 16:27:00,0.68135,0.6815,0.68135,0.68142,172099997.0
2005-12-22 16:28:00,0.68146,0.68149,0.68142,0.68142,76500000.0
2005-12-22 16:29:00,0.68138,0.68138,0.68129,0.6813,189300000.0
2005-12-22 16:30:00,0.68135,0.68137,0.68128,0.68131,133800004.0
2005-12-22 16:31:00,0.68137,0.68153,0.68137,0.68143,91800000.0
2005-12-22 16:32:00,0.68145,0.68153,0.68142,0.68153,164800000.0
2005-12-22 16:33:00,0.6816,0.68164,0.68157,0.68164,182300000.0
2005-12-22 16:34:00,0.68174,0.68179,0.68172,0.68172,65500002.0
2005-12-22 16:35:00,0.68177,0.68179,0.68164,0.68169,174800001.0
2005-12-22 16:36:00,0.68175,0.68187,0.68175,0.6818,99099999.0
2005-12-22 16:37:00,0.68177,0.68183,0.68175,0.68178,167199999.0
2005-12-22 16:38:00,0.68182,0.68186,0.68176,0.6818,196200001.0
2005-12-22 16:39:00,0.68179,0.68184,0.68174,0.68184,67800000.0
2005-12-22 16:40:00,0.68184,0.68187,0.68172,0.68178,126499998.0
2005-12-22 16:41:00,0.68167,0.68168,0.68157,0.68168,161799997.0
2005-12-22 16:42:00,0.68168,0.68173,0.68168,0.68173,43100000.0
2005-12-22 16:43:00,0.68164,0.68164,0.68154,0.68156,122900001.0
2005-12-22 16:44:00,0.6815,0.68154,0.6815,0.6815,145199997.0
2005-12-22 16:45:00,0.68152,0.68159,0.68152,0.68155,140899997.0
2005-12-22 16:46:00,0.68155,0.6816,0.68152,0.6816,274599997.0
2005-12-22 16:47:00,0.68157,0.68157,0.68155,0.68156,82999996.0
2005-12-22 16:48:00,0.68158,0.68159,0.68153,0.68153,115500000.0
2005-12-22 16:49:00,0.68153,0.68162,0.68153,0.68155,65500002.0
2005-12-22 16:50:00,0.68165,0.68178,0.68165,0.68172,128599999.0
2005-12-22 16:51:00,0.68177,0.68177,0.68176,0.68176,40999998.0
2005-12-22 16:52:00,0.68178,0.68182,0.68171,0.68176,157700001.0
2005-12-22 16:53:00,0.68175,0.68175,0.6817,0.68175,85399999.0
2005-12-22 16:54:00,0.68171,0.68171,0.68165,0.68165,143800000.0
2005-12-22 16:55:00,0.68166,0.68177,0.68166,0.68172,187200001.0
2005-12-22 16:56:00,0.68172,0.68186,0.68172,0.68186,217800000.0
2005-12-22 16:57:00,0.68189,0.6819,0.68181,0.6819,186000003.0
2005-12-22 16:58:00,0.68185,0.68189,0.68183,0.68183,100500004.0
2005-12-22 16:59:00,0.68179,0.68184,0.68174,0.68178,210899999.0
2005-12-22 17:00:00,0.68176,0.68178,0.68175,0.68175,113500004.0
2005-12-22 17:01:00,0.68179,0.68189,0.68178,0.68185,228899999.0
2005-12-22 17:02:00,0.68182,0.68186,0.68177,0.68177,124900001.0
2005-12-22 17:03:00,0.68174,0.68182,0.6817,0.68179,109400002.0
2005-12-22 17:04:00,0.68183,0.68183,0.68169,0.68169,150099997.0
2005-12-22 17:05:00,0.68168,0.68184,0.68168,0.68183,229099999.0
2005-12-22 17:06:00,0.68179,0.68179,0.68171,0.68175,100099999.0
2005-12-22 17:07:00,0.68173,0.68175,0.68168,0.6817,154300002.0
2005-12-22 17:08:00,0.6817,0.68177,0.6817,0.68175,83299999.0
2005-12-22 17:09:00,0.68182,0.68197,0.68182,0.68188,114700001.0
2005-12-22 17:10:00,0.68193,0.68193,0.68183,0.68185,125900002.0
2005-12-22 17:11:00,0.68182,0.68193,0.68182,0.68193,150900002.0
2005-12-22 17:12:00,0.68195,0.68197,0.6818,0.6818,149000001.0
2005-12-22 17:13:00,0.68182,0.68189,0.68175,0.68182,158600000.0
2005-12-22 17:14:00,0.68184,0.68184,0.68177,0.68177,158300003.0
2005-12-22 17:15:00,0.68173,0.68173,0.68166,0.68168,199399999.0
2005-12-22 17:16:00,0.68168,0.68174,0.68163,0.68167,245999999.0
2005-12-22 17:17:00,0.6817,0.6818,0.68167,0.68177,156000002.0
2005-12-22 17:18:00,0.68187,0.68201,0.68187,0.68199,156700000.0
2005-12-22 17:19:00,0.68197,0.68198,0.68183,0.68183,80700001.0
2005-12-22 17:20:00,0.6819,0.68198,0.6819,0.68196,87800000.0
2005-12-22 17:21:00,0.68203,0.68212,0.682,0.682,228600000.0
2005-12-22 17:22:00,0.68209,0.68219,0.68209,0.68214,104500002.0
2005-12-22 17:23:00,0.68213,0.68218,0.68209,0.68213,317600000.0
2005-12-22 17:24:00,0.68221,0.6823,0.68218,0.6822,207299995.0
2005-12-22 17:25:00,0.68224,0.68244,0.68219,0.68228,166099998.0
2005-12-22 17:26:00,0.68224,0.68232,0.68223,0.68225,193600001.0
2005-12-22 17:27:00,0.68226,0.68236,0.68225,0.68228,189500000.0
2005-12-22 17:28:00,0.68234,0.68237,0.68234,0.68237,119499998.0
2005-12-22 17:29:00,0.68233,0.68242,0.68228,0.68242,70799998.0
2005-12-22 17:30:00,0.68248,0.68248,0.68241,0.68245,98999999.0
2005-12-22 17:31:00,0.68252,0.68252,0.68251,0.68251,38300000.0
2005-12-22 17:32:00,0.68254,0.68263,0.68254,0.68258,165999999.0
2005-12-22 17:33:00,0.68262,0.68262,0.68258,0.68258,12300000.0
2005-12-22 17:34:00,0.68262,0.68265,0.68262,0.68262,161199997.0
2005-12-22 17:35:00,0.68263,0.68263,0.68252,0.68252,176100000.0
2005-12-22 17:36:00,0.68249,0.68255,0.68249,0.68251,83400000.0
2005-12-22 17:37:00,0.68259,0.68268,0.68259,0.68266,73499999.0
2005-12-22 17:38:00,0.68267,0.68272,0.68262,0.68262,70500002.0
2005-12-22 17:39:00,0.68261,0.68263,0.68257,0.68257,207599998.0
2005-12-22 17:40:00,0.6825,0.6825,0.68245,0.6825,95800001.0
2005-12-22 17:41:00,0.68244,0.6825,0.68244,0.68246,75799999.0
2005-12-22 17:42:00,0.68238,0.68243,0.68231,0.68231,185999995.0
2005-12-22 17:43:00,0.68236,0.68236,0.68219,0.68222,142500001.0
2005-12-22 17:44:00,0.68219,0.68232,0.68218,0.68232,146599997.0
2005-12-22 17:45:00,0.68227,0.68227,0.68219,0.68219,147900002.0
2005-12-22 17:46:00,0.68222,0.68222,0.68218,0.68218,56000000.0
2005-12-22 17:47:00,0.68212,0.68214,0.68211,0.68211,135600000.0
2005-12-22 17:48:00,0.68208,0.68217,0.68208,0.68212,232199999.0
2005-12-22 17:49:00,0.68222,0.68228,0.68217,0.68228,171499999.0
2005-12-22 17:50:00,0.68236,0.68269,0.68236,0.68269,25600000.0
2005-12-22 17:51:00,0.6829,0.68305,0.6829,0.68297,129400002.0
2005-12-22 17:52:00,0.68299,0.68305,0.68299,0.683,86400001.0
2005-12-22 17:53:00,0.68294,0.68298,0.68287,0.68291,104499999.0
2005-12-22 17:54:00,0.68292,0.68298,0.68292,0.68298,101600002.0
2005-12-22 17:55:00,0.68296,0.68298,0.68289,0.68298,185899998.0
2005-12-22 17:56:00,0.68292,0.68292,0.68273,0.68291,110199999.0
2005-12-22 17:57:00,0.68302,0.6831,0.68298,0.68308,183200002.0
2005-12-22 17:58:00,0.68312,0.68316,0.68312,0.68312,111700000.0
2005-12-22 17:59:00,0.68321,0.68336,0.68321,0.68328,189900001.0
2005-12-22 18:00:00,0.68325,0.68325,0.68307,0.68314,105300003.0
2005-12-22 18:01:00,0.68316,0.68316,0.683,0.683,1077100005.0
2005-12-22 18:02:00,0.683,0.68311,0.68297,0.68297,1327900001.0
2005-12-22 18:03:00,0.68293,0.68304,0.68291,0.68292,1480699995.0
2005-12-22 18:04:00,0.6829,0.68308,0.6829,0.68308,804400012.0
2005-12-22 18:05:00,0.68302,0.68307,0.68295,0.68295,1130400000.0
2005-12-22 18:06:00,0.68294,0.68303,0.68294,0.683,1823399999.0
2005-12-22 18:07:00,0.68297,0.68298,0.68282,0.68288,2053399999.0
2005-12-22 18:09:00,0.68286,0.6829,0.68283,0.68284,969899994.0
2005-12-22 18:10:00,0.68285,0.68289,0.6828,0.68285,1155399987.0
2005-12-22 18:11:00,0.68285,0.68292,0.68282,0.68289,956500001.0
2005-12-22 18:12:00,0.68288,0.68301,0.68288,0.6829,1031100009.0
2005-12-22 18:13:00,0.68293,0.6831,0.68293,0.68305,845100010.0
2005-12-22 18:14:00,0.6831,0.68324,0.6831,0.68313,1530200001.0
2005-12-22 18:15:00,0.6831,0.68321,0.6831,0.68312,2112400009.0
2005-12-22 18:16:00,0.68317,0.68326,0.68317,0.68321,1230100009.0
2005-12-22 18:17:00,0.68323,0.68332,0.68323,0.68328,874699993.0
2005-12-22 18:18:00,0.68325,0.68326,0.68318,0.68318,734200005.0
2005-12-22 18:19:00,0.68318,0.68333,0.68314,0.68323,712399998.0
2005-12-22 18:20:00,0.68325,0.68331,0.68321,0.68328,717099996.0
2005-12-22 18:21:00,0.68327,0.68339,0.68326,0.68335,940699993.0
2005-12-22 18:22:00,0.68338,0.68339,0.68331,0.68335,795500008.0
2005-12-22 18:23:00,0.68336,0.68355,0.68336,0.68355,1615800008.0
2005-12-22 18:24:00,0.68352,0.68362,0.68348,0.68352,1031599991.0
2005-12-22 18:25:00,0.68349,0.68349,0.68333,0.68333,754999996.0
2005-12-22 18:26:00,0.68336,0.68341,0.68333,0.68339,950100003.0
2005-12-22 18:27:00,0.68339,0.68339,0.6833,0.6833,636600001.0
2005-12-22 18:28:00,0.68328,0.68336,0.68325,0.68336,565199995.0
2005-12-22 18:29:00,0.68335,0.68338,0.6833,0.68335,886700008.0
2005-12-22 18:30:00,0.68333,0.68333,0.68326,0.6833,783700010.0
2005-12-22 18:31:00,0.68327,0.68336,0.68326,0.68332,643700003.0
2005-12-22 18:32:00,0.68335,0.68338,0.68328,0.6833,554800006.0
2005-12-22 18:33:00,0.68333,0.68338,0.68331,0.68338,944799996.0
2005-12-22 18:34:00,0.6834,0.68348,0.68337,0.68338,1294900006.0
2005-12-22 18:35:00,0.6834,0.68343,0.68338,0.68338,446100002.0
2005-12-22 18:36:00,0.68335,0.68342,0.68335,0.68337,188200005.0
2005-12-22 18:37:00,0.68333,0.68339,0.68331,0.68339,396900000.0
2005-12-22 18:38:00,0.68337,0.68339,0.68332,0.68332,442300005.0
2005-12-22 18:39:00,0.68336,0.68343,0.68336,0.68342,397900003.0
2005-12-22 18:40:00,0.68346,0.68364,0.68342,0.6836,476100000.0
2005-12-22 18:41:00,0.68362,0.68373,0.68362,0.68362,694299998.0
2005-12-22 18:42:00,0.6836,0.68376,0.6836,0.68366,555100002.0
2005-12-22 18:43:00,0.68359,0.68361,0.6835,0.6835,284099995.0
2005-12-22 18:44:00,0.68347,0.68349,0.68333,0.68334,757800009.0
2005-12-22 18:45:00,0.68333,0.6834,0.6833,0.6833,294900007.0
2005-12-22 18:46:00,0.6834,0.68341,0.68333,0.68333,208300001.0
2005-12-22 18:47:00,0.68339,0.68345,0.68338,0.68345,158800003.0
2005-12-22 18:48:00,0.6834,0.68344,0.68334,0.68344,440000001.0
2005-12-22 18:49:00,0.68339,0.68345,0.68337,0.68344,173999995.0
2005-12-22 18:50:00,0.68343,0.68343,0.6834,0.6834,171700002.0
2005-12-22 18:51:00,0.68338,0.68338,0.68332,0.68335,363100003.0
2005-12-22 18:52:00,0.68337,0.68338,0.68332,0.68335,403700000.0
2005-12-22 18:53:00,0.68335,0.68338,0.68327,0.68327,509599996.0
2005-12-22 18:54:00,0.68333,0.68335,0.6833,0.68335,216600003.0
2005-12-22 18:55:00,0.68329,0.68329,0.68305,0.68305,511600001.0
2005-12-22 18:56:00,0.68305,0.68314,0.68305,0.68305,341799997.0
2005-12-22 18:57:00,0.68304,0.68307,0.68297,0.68302,309900001.0
2005-12-22 18:58:00,0.683,0.68312,0.683,0.68311,1233599999.0
2005-12-22 18:59:00,0.68307,0.68307,0.68288,0.68288,806300001.0
2005-12-22 19:00:00,0.68283,0.68289,0.68274,0.68281,486599989.0
2005-12-22 19:01:00,0.68283,0.68287,0.68283,0.68285,106899999.0
2005-12-22 19:02:00,0.68285,0.68293,0.68283,0.68283,549100000.0
2005-12-22 19:03:00,0.68278,0.68285,0.68276,0.68277,489200004.0
2005-12-22 19:04:00,0.6828,0.68284,0.68276,0.6828,422499997.0
2005-12-22 19:05:00,0.68277,0.68285,0.68277,0.68282,539700005.0
2005-12-22 19:06:00,0.68277,0.68281,0.68275,0.68277,661799992.0
2005-12-22 19:07:00,0.68283,0.68288,0.68277,0.68277,317399995.0
2005-12-22 19:08:00,0.68284,0.68297,0.68284,0.6829,1035099986.0
2005-12-22 19:09:00,0.6829,0.68298,0.68289,0.68291,689999999.0
2005-12-22 19:10:00,0.6829,0.6829,0.68271,0.6828,350100004.0
2005-12-22 19:11:00,0.68277,0.68283,0.68275,0.68283,203200000.0
2005-12-22 19:12:00,0.6828,0.68287,0.68272,0.68272,154300003.0
2005-12-22 19:13:00,0.6827,0.68275,0.6827,0.68273,248899998.0
2005-12-22 19:14:00,0.68273,0.6828,0.68272,0.68278,342600005.0
2005-12-22 19:15:00,0.68278,0.68283,0.68272,0.68277,595500003.0
2005-12-22 19:16:00,0.68278,0.68278,0.68267,0.6827,145800002.0
2005-12-22 19:17:00,0.68271,0.68278,0.68269,0.68278,336299995.0
2005-12-22 19:18:00,0.68278,0.68282,0.68275,0.68282,207999998.0
2005-12-22 19:19:00,0.68282,0.6829,0.6828,0.68285,610699997.0
2005-12-22 19:20:00,0.68282,0.68286,0.68278,0.68282,351400003.0
2005-12-22 19:21:00,0.68284,0.68291,0.68281,0.68288,314800000.0
2005-12-22 19:22:00,0.68292,0.68309,0.68292,0.68305,280099997.0
2005-12-22 19:23:00,0.68299,0.68301,0.68285,0.68292,317799999.0
2005-12-22 19:24:00,0.68292,0.68298,0.68292,0.68298,216199996.0
2005-12-22 19:25:00,0.68299,0.68299,0.68292,0.68297,209500002.0
2005-12-22 19:26:00,0.68296,0.68302,0.6828,0.6828,547599999.0
2005-12-22 19:27:00,0.68279,0.68292,0.68279,0.68285,678799997.0
2005-12-22 19:28:00,0.68288,0.68297,0.68288,0.68297,342600006.0
2005-12-22 19:29:00,0.68295,0.68295,0.6829,0.68295,541200007.0
2005-12-22 19:30:00,0.68293,0.68295,0.6829,0.68292,626199999.0
2005-12-22 19:31:00,0.68288,0.68288,0.68267,0.68277,635100004.0
2005-12-22 19:32:00,0.68276,0.68276,0.68271,0.68273,533300011.0
2005-12-22 19:33:00,0.68268,0.6827,0.68265,0.68268,414600005.0
2005-12-22 19:34:00,0.68268,0.68268,0.68256,0.68261,491599991.0
2005-12-22 19:35:00,0.68258,0.68258,0.68247,0.68248,565999998.0
2005-12-22 19:36:00,0.68247,0.68247,0.68233,0.68245,460600005.0
2005-12-22 19:37:00,0.68247,0.6826,0.68247,0.68253,321700004.0
2005-12-22 19:38:00,0.68255,0.68259,0.68241,0.68241,272199999.0
2005-12-22 19:39:00,0.68237,0.68252,0.68237,0.68252,954800004.0
2005-12-22 19:40:00,0.68252,0.68256,0.68247,0.68247,530100004.0
2005-12-22 19:41:00,0.68247,0.6825,0.68245,0.68248,581199996.0
2005-12-22 19:42:00,0.68248,0.68253,0.68242,0.68242,174900000.0
2005-12-22 19:43:00,0.68241,0.68241,0.68233,0.68238,155600003.0
2005-12-22 19:44:00,0.68238,0.68251,0.68238,0.68251,252600002.0
2005-12-22 19:45:00,0.68252,0.68252,0.68237,0.68237,281800002.0
2005-12-22 19:46:00,0.6824,0.68245,0.6824,0.68242,214100000.0
2005-12-22 19:47:00,0.68238,0.68241,0.68235,0.68241,99599998.0
2005-12-22 19:48:00,0.68244,0.68246,0.68241,0.68241,89299998.0
2005-12-22 19:49:00,0.68237,0.6824,0.68235,0.6824,288099993.0
2005-12-22 19:50:00,0.68243,0.68249,0.68243,0.68246,377700005.0
2005-12-22 19:51:00,0.68247,0.68247,0.68232,0.68239,477599996.0
2005-12-22 19:52:00,0.68242,0.68249,0.68239,0.6824,305499995.0
2005-12-22 19:53:00,0.68242,0.68247,0.68234,0.68234,118199998.0
2005-12-22 19:54:00,0.68234,0.68238,0.68228,0.68238,99000000.0
2005-12-22 19:55:00,0.68241,0.68243,0.68235,0.68243,120200001.0
2005-12-22 19:56:00,0.68247,0.68254,0.68242,0.68253,264699999.0
2005-12-22 19:57:00,0.68254,0.6826,0.68245,0.68249,528700001.0
2005-12-22 19:58:00,0.6825,0.68257,0.6825,0.68252,219999999.0
2005-12-22 19:59:00,0.68253,0.68265,0.68253,0.68262,490499999.0
2005-12-22 20:00:00,0.68268,0.6827,0.68264,0.68264,186500000.0
2005-12-22 20:01:00,0.68262,0.68263,0.68257,0.68257,329199999.0
2005-12-22 20:02:00,0.68255,0.68255,0.68245,0.68253,278700002.0
2005-12-22 20:03:00,0.6826,0.68263,0.68256,0.68263,161100004.0
2005-12-22 20:04:00,0.68263,0.68263,0.68253,0.68253,197300000.0
2005-12-22 20:05:00,0.68252,0.68261,0.68252,0.6826,165199999.0
2005-12-22 20:06:00,0.68259,0.68278,0.68259,0.68278,220100004.0
2005-12-22 20:07:00,0.68278,0.6828,0.68274,0.68276,198500005.0
2005-12-22 20:08:00,0.68275,0.68276,0.68268,0.6827,498200000.0
2005-12-22 20:09:00,0.68266,0.68269,0.68261,0.68269,194799997.0
2005-12-22 20:10:00,0.68269,0.68276,0.68269,0.68276,201099997.0
2005-12-22 20:11:00,0.68281,0.68293,0.68281,0.68293,294400000.0
2005-12-22 20:12:00,0.68295,0.68296,0.68284,0.6829,954399997.0
2005-12-22 20:13:00,0.68288,0.68293,0.68284,0.68293,424999999.0
2005-12-22 20:14:00,0.68295,0.683,0.68295,0.68295,452800003.0
2005-12-22 20:15:00,0.68295,0.68295,0.68286,0.68287,863600005.0
2005-12-22 20:16:00,0.68287,0.68288,0.68285,0.68288,438799996.0
2005-12-22 20:17:00,0.68285,0.68285,0.68276,0.68281,73400002.0
2005-12-22 20:18:00,0.68286,0.6829,0.68283,0.68283,346300000.0
2005-12-22 20:19:00,0.68282,0.68282,0.68275,0.68275,661400002.0
2005-12-22 20:20:00,0.68278,0.6828,0.68275,0.68278,460699995.0
2005-12-22 20:21:00,0.68277,0.6828,0.68277,0.6828,8800000.0
2005-12-22 20:22:00,0.68278,0.6828,0.68275,0.6828,221800000.0
2005-12-22 20:23:00,0.6828,0.68286,0.6828,0.68284,415399998.0
2005-12-22 20:24:00,0.6828,0.68283,0.68276,0.68276,182699997.0
2005-12-22 20:25:00,0.68271,0.68273,0.68257,0.68264,622999991.0
2005-12-22 20:26:00,0.68263,0.68267,0.6826,0.68265,641599989.0
2005-12-22 20:27:00,0.68264,0.68269,0.68263,0.68268,342200001.0
2005-12-22 20:28:00,0.68273,0.68275,0.68267,0.68267,442700000.0
2005-12-22 20:29:00,0.68269,0.68273,0.68262,0.68262,719699999.0
2005-12-22 20:30:00,0.68265,0.68279,0.68265,0.68275,1712499995.0
2005-12-22 20:31:00,0.68275,0.68277,0.68267,0.6827,1027400005.0
2005-12-22 20:32:00,0.68273,0.68278,0.68268,0.68271,1629200001.0
2005-12-22 20:33:00,0.6827,0.68273,0.6827,0.6827,272299999.0
2005-12-22 20:34:00,0.68267,0.6827,0.68267,0.68267,241499998.0
2005-12-22 20:35:00,0.68271,0.68275,0.68268,0.68271,312900006.0
2005-12-22 20:36:00,0.6827,0.6827,0.68265,0.68267,334799995.0
2005-12-22 20:37:00,0.68267,0.68273,0.68265,0.68265,783999995.0
2005-12-22 20:38:00,0.6826,0.68267,0.6826,0.6826,995999994.0
2005-12-22 20:39:00,0.68261,0.68267,0.68261,0.68264,459699992.0
2005-12-22 20:40:00,0.68266,0.68277,0.68266,0.68277,461500006.0
2005-12-22 20:41:00,0.68278,0.68285,0.68273,0.68279,428099996.0
2005-12-22 20:42:00,0.68289,0.683,0.68285,0.683,100599998.0
2005-12-22 20:43:00,0.68304,0.68305,0.6829,0.6829,569000000.0
2005-12-22 20:44:00,0.68297,0.68304,0.68295,0.68298,1006100003.0
2005-12-22 20:45:00,0.68295,0.68296,0.68288,0.68288,468700000.0
2005-12-22 20:46:00,0.68292,0.68294,0.68287,0.68287,178900001.0
2005-12-22 20:47:00,0.6829,0.68295,0.68288,0.68292,853499997.0
2005-12-22 20:48:00,0.6829,0.68292,0.68285,0.68285,646899996.0
2005-12-22 20:49:00,0.68287,0.68293,0.68286,0.6829,283200001.0
2005-12-22 20:50:00,0.6829,0.68291,0.68281,0.68291,1302999993.0
2005-12-22 20:51:00,0.68287,0.68292,0.68282,0.68291,585500000.0
2005-12-22 20:52:00,0.68294,0.68295,0.68286,0.68287,660000005.0
2005-12-22 20:53:00,0.6829,0.68294,0.68287,0.68287,1113699999.0
2005-12-22 20:54:00,0.6829,0.68296,0.68286,0.68291,604200002.0
2005-12-22 20:55:00,0.6829,0.6829,0.68285,0.68288,327199996.0
2005-12-22 20:56:00,0.68293,0.68298,0.68286,0.6829,1274099989.0
2005-12-22 20:57:00,0.68287,0.68299,0.68287,0.68295,1294199997.0
2005-12-22 20:58:00,0.68295,0.68299,0.68292,0.68292,715699999.0
2005-12-22 20:59:00,0.6829,0.68293,0.68283,0.68285,1525799995.0
2005-12-22 21:00:00,0.68292,0.68294,0.68285,0.6829,1765499992.0
2005-12-22 21:01:00,0.68288,0.68288,0.6828,0.68288,1232799993.0
2005-12-22 21:02:00,0.6829,0.68303,0.68276,0.68298,435900005.0
2005-12-22 21:03:00,0.68295,0.68296,0.68287,0.68292,818399993.0
2005-12-22 21:04:00,0.68289,0.68289,0.6828,0.68282,656999999.0
2005-12-22 21:05:00,0.68282,0.68293,0.68282,0.68288,737800000.0
2005-12-22 21:06:00,0.68286,0.68286,0.68275,0.68276,839599997.0
2005-12-22 21:07:00,0.68275,0.68282,0.68275,0.68277,77500002.0
2005-12-22 21:08:00,0.68278,0.68283,0.68275,0.68277,200900000.0
2005-12-22 21:09:00,0.68279,0.68281,0.68274,0.68277,464100002.0
2005-12-22 21:10:00,0.68276,0.6828,0.68275,0.68279,92700002.0
2005-12-22 21:11:00,0.6828,0.68285,0.6828,0.68285,146699999.0
2005-12-22 21:12:00,0.68281,0.68287,0.68281,0.68287,172300002.0
2005-12-22 21:13:00,0.68293,0.68299,0.68292,0.68292,251899997.0
2005-12-22 21:14:00,0.68297,0.68307,0.68297,0.68305,593299993.0
2005-12-22 21:15:00,0.68308,0.6831,0.68304,0.68306,361699999.0
2005-12-22 21:16:00,0.68303,0.68307,0.683,0.68307,464600002.0
2005-12-22 21:17:00,0.68305,0.6831,0.68304,0.68308,137600001.0
2005-12-22 21:18:00,0.68303,0.68305,0.683,0.68305,228499999.0
2005-12-22 21:19:00,0.68302,0.68302,0.68297,0.68299,550999997.0
2005-12-22 21:20:00,0.68301,0.68307,0.68298,0.68302,1008900001.0
2005-12-22 21:21:00,0.68305,0.68308,0.683,0.683,317599999.0
2005-12-22 21:22:00,0.68305,0.68307,0.68302,0.68307,678200001.0
2005-12-22 21:23:00,0.68305,0.68305,0.68302,0.68302,32600001.0
2005-12-22 21:24:00,0.68305,0.68305,0.683,0.683,186799999.0
2005-12-22 21:25:00,0.68299,0.68302,0.68293,0.68301,320499991.0
2005-12-22 21:26:00,0.68303,0.68303,0.68296,0.683,143900000.0
2005-12-22 21:27:00,0.68304,0.68304,0.68295,0.68295,133600001.0
2005-12-22 21:28:00,0.68293,0.68293,0.68282,0.68283,300900005.0
2005-12-22 21:29:00,0.68281,0.68284,0.6828,0.68284,52200000.0
2005-12-22 21:30:00,0.68285,0.68288,0.68284,0.68284,152200000.0
2005-12-22 21:31:00,0.68283,0.68285,0.6828,0.68283,155199998.0
2005-12-22 21:32:00,0.68283,0.6829,0.68283,0.68289,754999991.0
2005-12-22 21:33:00,0.68288,0.68288,0.68282,0.68287,588299998.0
2005-12-22 21:34:00,0.68287,0.68289,0.68283,0.68283,473099994.0
2005-12-22 21:35:00,0.68287,0.68293,0.68285,0.68293,249900003.0
2005-12-22 21:36:00,0.68297,0.68305,0.68297,0.683,102800000.0
2005-12-22 21:37:00,0.68305,0.6831,0.68305,0.6831,336699993.0
2005-12-22 21:38:00,0.68306,0.68309,0.68304,0.68309,113900002.0
2005-12-22 21:39:00,0.68304,0.68313,0.68304,0.68312,189800000.0
2005-12-22 21:40:00,0.68304,0.68314,0.68299,0.68299,295200002.0
2005-12-22 21:41:00,0.68301,0.68301,0.68286,0.68296,161400000.0
2005-12-22 21:42:00,0.68296,0.68296,0.68288,0.68295,214200000.0
2005-12-22 21:43:00,0.68297,0.68318,0.68297,0.68313,332399997.0
2005-12-22 21:44:00,0.68315,0.68323,0.68312,0.68323,223700003.0
2005-12-22 21:45:00,0.68324,0.68331,0.68323,0.68331,64599999.0
2005-12-22 21:46:00,0.68333,0.68333,0.68327,0.6833,393900004.0
2005-12-22 21:47:00,0.68326,0.68338,0.68325,0.68338,253900002.0
2005-12-22 21:48:00,0.68341,0.68341,0.68335,0.68338,145499998.0
2005-12-22 21:49:00,0.68339,0.68342,0.68338,0.6834,251199992.0
2005-12-22 21:50:00,0.68337,0.68337,0.68324,0.68327,80600000.0
2005-12-22 21:51:00,0.68327,0.68336,0.68327,0.68332,308499999.0
2005-12-22 21:52:00,0.68327,0.6833,0.68325,0.68325,153400000.0
2005-12-22 21:53:00,0.68329,0.68329,0.68325,0.68327,97399998.0
2005-12-22 21:54:00,0.68329,0.68334,0.68327,0.68332,338399999.0
2005-12-22 21:55:00,0.6833,0.6833,0.68322,0.68322,99599999.0
2005-12-22 21:56:00,0.6832,0.6832,0.6831,0.6831,200700002.0
2005-12-22 21:57:00,0.68313,0.68317,0.68312,0.68312,327899997.0
2005-12-22 21:58:00,0.68312,0.68319,0.68312,0.68319,101200000.0
2005-12-22 21:59:00,0.68322,0.68342,0.68318,0.68342,441400004.0
2005-12-22 22:00:00,0.68342,0.68342,0.68322,0.68328,250699996.0
2005-12-22 22:01:00,0.68331,0.68337,0.68327,0.68328,338100001.0
2005-12-22 22:02:00,0.68328,0.68339,0.68328,0.6833,397299996.0
2005-12-22 22:03:00,0.6833,0.68332,0.68328,0.6833,259699994.0
2005-12-22 22:04:00,0.68329,0.68337,0.68326,0.68337,321099993.0
2005-12-22 22:05:00,0.68337,0.68346,0.68337,0.68346,144200001.0
2005-12-22 22:06:00,0.68349,0.6835,0.68343,0.6835,126799995.0
2005-12-22 22:07:00,0.68352,0.68372,0.68352,0.68372,122900000.0
2005-12-22 22:08:00,0.68374,0.6838,0.68368,0.68375,157999997.0
2005-12-22 22:09:00,0.68375,0.68381,0.68372,0.68376,147399998.0
2005-12-22 22:10:00,0.68374,0.68379,0.68372,0.68373,114000003.0
2005-12-22 22:11:00,0.68374,0.68377,0.68369,0.68375,323799994.0
2005-12-22 22:12:00,0.68372,0.68375,0.68365,0.68368,545499997.0
2005-12-22 22:13:00,0.68366,0.68366,0.68363,0.68366,142100000.0
2005-12-22 22:14:00,0.68372,0.68375,0.68363,0.6837,88700003.0
2005-12-22 22:15:00,0.68367,0.68373,0.68365,0.68367,539000005.0
2005-12-22 22:16:00,0.68365,0.68367,0.6836,0.68366,583099997.0
2005-12-22 22:17:00,0.68368,0.68368,0.68367,0.68367,45400000.0
2005-12-22 22:18:00,0.68367,0.68373,0.68367,0.68373,71400001.0
2005-12-22 22:19:00,0.68375,0.68375,0.6837,0.68372,226699996.0
2005-12-22 22:20:00,0.68371,0.68371,0.68362,0.68368,82900002.0
2005-12-22 22:21:00,0.68368,0.6837,0.68365,0.68365,342700003.0
2005-12-22 22:22:00,0.68369,0.68375,0.68369,0.6837,474299999.0
2005-12-22 22:23:00,0.68368,0.68381,0.68362,0.68362,522999997.0
2005-12-22 22:24:00,0.68365,0.68367,0.68361,0.68362,351700001.0
2005-12-22 22:25:00,0.6836,0.68365,0.6836,0.68365,380899998.0
2005-12-22 22:26:00,0.68364,0.68373,0.68364,0.68367,433199993.0
2005-12-22 22:27:00,0.68368,0.68372,0.68368,0.68372,99800001.0
2005-12-22 22:28:00,0.68372,0.68375,0.6837,0.6837,177399998.0
2005-12-22 22:29:00,0.68374,0.68374,0.68367,0.6837,332700006.0
2005-12-22 22:30:00,0.68373,0.68373,0.68367,0.68367,123000002.0
2005-12-22 22:31:00,0.68368,0.68368,0.68365,0.68365,59900001.0
2005-12-22 22:32:00,0.68367,0.68367,0.6836,0.6836,196100002.0
2005-12-22 22:33:00,0.68362,0.68371,0.68362,0.68371,88400001.0
2005-12-22 22:34:00,0.68371,0.68371,0.68361,0.68361,413399999.0
2005-12-22 22:35:00,0.68358,0.68363,0.68351,0.68363,158300002.0
2005-12-22 22:36:00,0.68364,0.68365,0.6836,0.6836,91700001.0
2005-12-22 22:37:00,0.68359,0.68359,0.68348,0.6835,275899998.0
2005-12-22 22:38:00,0.68357,0.68358,0.68353,0.68353,96299999.0
2005-12-22 22:39:00,0.68352,0.68357,0.68351,0.68352,255000002.0
2005-12-22 22:40:00,0.68349,0.6835,0.68344,0.68348,431199997.0
2005-12-22 22:41:00,0.6835,0.68353,0.68347,0.68348,336899998.0
2005-12-22 22:42:00,0.68337,0.68345,0.68336,0.68336,348500002.0
2005-12-22 22:43:00,0.68339,0.6834,0.68339,0.6834,67000000.0
2005-12-22 22:44:00,0.68344,0.68344,0.68339,0.68341,152300001.0
2005-12-22 22:45:00,0.6834,0.6834,0.68322,0.68322,166199996.0
2005-12-22 22:46:00,0.68315,0.68315,0.68309,0.68313,153900000.0
2005-12-22 22:47:00,0.68319,0.68319,0.68309,0.68309,140600004.0
2005-12-22 22:48:00,0.68309,0.68319,0.68303,0.68303,257300001.0
2005-12-22 22:49:00,0.68313,0.68313,0.68305,0.68305,101300003.0
2005-12-22 22:50:00,0.68312,0.68317,0.68312,0.68312,51800000.0
2005-12-22 22:51:00,0.68313,0.68317,0.68312,0.68317,148399998.0
2005-12-22 22:52:00,0.68316,0.68316,0.68309,0.68309,132500000.0
2005-12-22 22:53:00,0.6831,0.68318,0.68309,0.6831,113099996.0
2005-12-22 22:54:00,0.68311,0.68324,0.6831,0.6831,134199997.0
2005-12-22 22:55:00,0.68304,0.68304,0.68299,0.68303,133399999.0
2005-12-22 22:56:00,0.68303,0.68303,0.68293,0.68298,123100000.0
2005-12-22 22:57:00,0.68295,0.68298,0.68293,0.68297,139600001.0
2005-12-22 22:58:00,0.68297,0.683,0.6829,0.68295,259599998.0
2005-12-22 22:59:00,0.68293,0.68296,0.68279,0.68279,310700007.0
2005-12-22 23:00:00,0.68268,0.68311,0.68268,0.68289,192400002.0
2005-12-22 23:01:00,0.68293,0.68297,0.68289,0.68289,91000000.0
2005-12-22 23:02:00,0.68287,0.68295,0.68287,0.68292,130000003.0
2005-12-22 23:03:00,0.68297,0.68297,0.68295,0.68296,102099999.0
2005-12-22 23:04:00,0.68301,0.68301,0.68293,0.68294,103700002.0
2005-12-22 23:05:00,0.68291,0.68294,0.68288,0.68294,66199999.0
2005-12-22 23:06:00,0.68298,0.683,0.68291,0.68295,172800000.0
2005-12-22 23:07:00,0.68299,0.68299,0.68295,0.68297,126200001.0
2005-12-22 23:08:00,0.6829,0.68295,0.6829,0.68292,30100000.0
2005-12-22 23:09:00,0.68294,0.68294,0.68282,0.68287,163900002.0
2005-12-22 23:10:00,0.68285,0.68293,0.68285,0.68293,163299996.0
2005-12-22 23:11:00,0.68296,0.68296,0.68284,0.68287,173799999.0
2005-12-22 23:12:00,0.68288,0.68293,0.68287,0.68293,67800000.0
2005-12-22 23:13:00,0.68287,0.6829,0.68287,0.68287,117999996.0
2005-12-22 23:14:00,0.68284,0.68289,0.68283,0.68287,120500001.0
2005-12-22 23:15:00,0.68287,0.6829,0.68284,0.68286,128800000.0
2005-12-22 23:16:00,0.68281,0.68281,0.68277,0.68277,85000000.0
2005-12-22 23:17:00,0.68278,0.68278,0.6827,0.68275,185300000.0
2005-12-22 23:18:00,0.68266,0.68276,0.68263,0.68271,215600003.0
2005-12-22 23:19:00,0.68267,0.68271,0.6826,0.68264,160400000.0
2005-12-22 23:20:00,0.68261,0.68263,0.6826,0.68261,271399999.0
2005-12-22 23:21:00,0.68264,0.68269,0.6826,0.6826,49300001.0
2005-12-22 23:22:00,0.68265,0.68269,0.68265,0.68265,62199999.0
2005-12-22 23:23:00,0.68266,0.68273,0.68266,0.68273,161099996.0
2005-12-22 23:24:00,0.68278,0.68278,0.68272,0.68272,64799999.0
2005-12-22 23:25:00,0.68271,0.68273,0.68267,0.68273,150800001.0
2005-12-22 23:26:00,0.68269,0.6827,0.68262,0.6827,199700000.0
2005-12-22 23:27:00,0.68265,0.68265,0.68264,0.68264,27200000.0
2005-12-22 23:28:00,0.68274,0.68274,0.68274,0.68274,51099998.0
2005-12-22 23:29:00,0.68276,0.68282,0.68273,0.68275,157000001.0
2005-12-22 23:30:00,0.68279,0.68283,0.68274,0.68278,146200001.0
2005-12-22 23:31:00,0.68279,0.68281,0.68272,0.68276,184499998.0
2005-12-22 23:32:00,0.68277,0.68277,0.68272,0.68275,157300000.0
2005-12-22 23:33:00,0.68278,0.68278,0.6827,0.68275,112400001.0
2005-12-22 23:34:00,0.68276,0.68283,0.68273,0.68281,203299994.0
2005-12-22 23:35:00,0.68286,0.68294,0.68284,0.68294,142700001.0
2005-12-22 23:36:00,0.68294,0.68296,0.68294,0.68294,23200000.0
2005-12-22 23:37:00,0.68303,0.68311,0.68303,0.6831,83100000.0
2005-12-22 23:38:00,0.68303,0.68307,0.68297,0.68297,84100000.0
2005-12-22 23:39:00,0.683,0.68302,0.68297,0.683,144599997.0
2005-12-22 23:40:00,0.68301,0.68307,0.68299,0.68302,161900001.0
2005-12-22 23:41:00,0.68302,0.68302,0.683,0.683,73400000.0
2005-12-22 23:42:00,0.68303,0.68303,0.68299,0.68299,32600001.0
2005-12-22 23:43:00,0.68301,0.68302,0.68297,0.68302,119900001.0
2005-12-22 23:44:00,0.683,0.683,0.68294,0.68295,67200001.0
2005-12-22 23:45:00,0.68292,0.68298,0.68292,0.68298,92699999.0
2005-12-22 23:46:00,0.683,0.683,0.683,0.683,19100000.0
2005-12-22 23:47:00,0.68295,0.68307,0.68295,0.68303,220499995.0
2005-12-22 23:48:00,0.68303,0.68316,0.68303,0.68316,120399996.0
2005-12-22 23:49:00,0.68314,0.68314,0.68314,0.68314,18500000.0
2005-12-22 23:50:00,0.68308,0.68319,0.68308,0.68313,95000001.0
2005-12-22 23:51:00,0.68318,0.68318,0.68317,0.68317,83200001.0
2005-12-22 23:52:00,0.68315,0.68321,0.68315,0.68317,153000000.0
2005-12-22 23:53:00,0.68318,0.68327,0.68318,0.68322,101300001.0
2005-12-22 23:54:00,0.68329,0.68329,0.68315,0.68315,153700000.0
2005-12-22 23:55:00,0.6832,0.6832,0.68315,0.6832,100899999.0
2005-12-22 23:56:00,0.68317,0.68318,0.68312,0.68312,81300002.0
2005-12-22 23:57:00,0.68313,0.68313,0.68301,0.68302,105799999.0
2005-12-22 23:58:00,0.683,0.683,0.6827,0.68294,125599999.0
2005-12-22 23:59:00,0.68292,0.68298,0.68292,0.68298,190199996.0
2005-12-23 00:00:00,0.68297,0.68302,0.68295,0.68295,199200004.0
2005-12-23 00:01:00,0.68288,0.68322,0.68287,0.6832,119599999.0
2005-12-23 00:02:00,0.68285,0.68326,0.68279,0.68324,145200001.0
2005-12-23 00:03:00,0.6831,0.68313,0.68282,0.68296,363500005.0
2005-12-23 00:04:00,0.6827,0.68304,0.68264,0.68273,169900005.0
2005-12-23 00:05:00,0.68277,0.68308,0.68277,0.68308,45600000.0
2005-12-23 00:06:00,0.68296,0.6831,0.68286,0.68306,180000001.0
2005-12-23 00:07:00,0.68312,0.68324,0.68291,0.68304,141599998.0
2005-12-23 00:08:00,0.68281,0.68332,0.68281,0.68308,179499997.0
2005-12-23 00:09:00,0.6831,0.68314,0.68272,0.68278,154700000.0
2005-12-23 00:10:00,0.68287,0.68315,0.68282,0.68311,109800000.0
2005-12-23 00:11:00,0.68305,0.68305,0.68282,0.68285,45200000.0
2005-12-23 00:12:00,0.6828,0.68297,0.68268,0.68297,178800002.0
2005-12-23 00:13:00,0.68305,0.68313,0.6829,0.6829,170099998.0
2005-12-23 00:14:00,0.68253,0.68271,0.68247,0.68261,254799999.0
2005-12-23 00:15:00,0.68282,0.68304,0.68256,0.68283,238399999.0
2005-12-23 00:16:00,0.68276,0.68326,0.68276,0.6831,121700000.0
2005-12-23 00:17:00,0.6831,0.68324,0.68289,0.68305,200500001.0
2005-12-23 00:18:00,0.68288,0.6831,0.68282,0.68297,95399999.0
2005-12-23 00:19:00,0.68318,0.68323,0.68294,0.68317,188299996.0
2005-12-23 00:20:00,0.68298,0.68323,0.68287,0.68323,168000003.0
2005-12-23 00:21:00,0.68329,0.6835,0.68329,0.68338,76700000.0
2005-12-23 00:22:00,0.683,0.68347,0.68299,0.68325,120799999.0
2005-12-23 00:23:00,0.68323,0.68346,0.6832,0.68345,189200002.0
2005-12-23 00:24:00,0.68312,0.68356,0.68312,0.68345,159699998.0
2005-12-23 00:25:00,0.68337,0.68342,0.68301,0.68301,203700005.0
2005-12-23 00:26:00,0.68293,0.68329,0.68293,0.68327,86100000.0
2005-12-23 00:27:00,0.68333,0.68341,0.68302,0.68324,226499995.0
2005-12-23 00:28:00,0.68307,0.6833,0.68307,0.68323,159999997.0
2005-12-23 00:29:00,0.6832,0.68334,0.6831,0.68321,159300002.0
2005-12-23 00:30:00,0.6833,0.68333,0.683,0.68311,258099999.0
2005-12-23 00:31:00,0.68294,0.68294,0.68294,0.68294,35700001.0
2005-12-23 00:32:00,0.68289,0.68298,0.68285,0.68298,87900001.0
2005-12-23 00:33:00,0.68295,0.68301,0.68293,0.68297,168199997.0
2005-12-23 00:34:00,0.6829,0.68298,0.6829,0.68295,170600004.0
2005-12-23 00:35:00,0.6829,0.68305,0.6829,0.68305,204500001.0
2005-12-23 00:36:00,0.683,0.68306,0.68298,0.68305,297200002.0
2005-12-23 00:37:00,0.68305,0.68305,0.68302,0.68302,35899998.0
2005-12-23 00:38:00,0.683,0.683,0.68299,0.68299,56000002.0
2005-12-23 00:39:00,0.68301,0.68301,0.68285,0.68285,109299998.0
2005-12-23 00:40:00,0.68289,0.68292,0.68285,0.68285,229600002.0
2005-12-23 00:41:00,0.6829,0.68296,0.68285,0.68285,174400003.0
2005-12-23 00:42:00,0.68285,0.68285,0.68284,0.68284,28600000.0
2005-12-23 00:43:00,0.68282,0.68288,0.68282,0.68288,7200000.0
2005-12-23 00:44:00,0.68296,0.68297,0.6829,0.6829,165000002.0
2005-12-23 00:45:00,0.68289,0.68291,0.68289,0.68291,36700001.0
2005-12-23 00:46:00,0.68293,0.68293,0.68286,0.68288,202699997.0
2005-12-23 00:47:00,0.6829,0.68298,0.6829,0.68298,72100001.0
2005-12-23 00:48:00,0.68298,0.68298,0.68291,0.68292,84500000.0
2005-12-23 00:49:00,0.68296,0.683,0.68294,0.68295,96800002.0
2005-12-23 00:50:00,0.68302,0.68308,0.683,0.683,74999999.0
2005-12-23 00:51:00,0.68307,0.68308,0.68297,0.68307,89300001.0
2005-12-23 00:52:00,0.68303,0.68305,0.683,0.683,97400000.0
2005-12-23 00:53:00,0.683,0.68301,0.68297,0.683,98699999.0
2005-12-23 00:54:00,0.68298,0.68298,0.68289,0.68289,35700000.0
2005-12-23 00:55:00,0.68292,0.68295,0.68291,0.68293,124500001.0
2005-12-23 00:56:00,0.6829,0.68295,0.68287,0.68292,86699999.0
2005-12-23 00:57:00,0.68292,0.68295,0.68288,0.6829,135099997.0
2005-12-23 00:58:00,0.68289,0.68297,0.68289,0.68297,164099996.0
2005-12-23 00:59:00,0.68292,0.68295,0.68292,0.68295,17500000.0
2005-12-23 01:00:00,0.68292,0.68295,0.68292,0.68295,54999999.0
2005-12-23 01:01:00,0.68295,0.68295,0.6829,0.6829,47899999.0
2005-12-23 01:02:00,0.68297,0.68298,0.68297,0.68298,13600000.0
2005-12-23 01:03:00,0.68302,0.68305,0.683,0.683,166000004.0
2005-12-23 01:04:00,0.68301,0.68301,0.68294,0.68297,89599997.0
2005-12-23 01:05:00,0.68293,0.68295,0.6829,0.68295,40800000.0
2005-12-23 01:06:00,0.68296,0.68298,0.68291,0.68292,179399999.0
2005-12-23 01:07:00,0.68287,0.68293,0.68282,0.68282,52500000.0
2005-12-23 01:08:00,0.68285,0.6829,0.68285,0.68288,206000001.0
2005-12-23 01:09:00,0.68292,0.68292,0.68282,0.68286,238699999.0
2005-12-23 01:10:00,0.6829,0.6829,0.68285,0.68285,254599999.0
2005-12-23 01:11:00,0.68287,0.68294,0.68285,0.68293,188300002.0
2005-12-23 01:12:00,0.68291,0.68294,0.68287,0.68288,241800004.0
2005-12-23 01:13:00,0.68287,0.6829,0.68287,0.6829,117799999.0
2005-12-23 01:14:00,0.68287,0.6829,0.68285,0.68288,52900000.0
2005-12-23 01:15:00,0.68285,0.68293,0.68285,0.68288,188800006.0
2005-12-23 01:16:00,0.68288,0.68294,0.68287,0.68294,68900002.0
2005-12-23 01:17:00,0.68293,0.68293,0.68289,0.68289,67799999.0
2005-12-23 01:18:00,0.68285,0.6829,0.68285,0.6829,24700001.0
2005-12-23 01:19:00,0.6829,0.68293,0.68287,0.6829,161500005.0
2005-12-23 01:20:00,0.68292,0.68303,0.68292,0.68303,130900001.0
2005-12-23 01:21:00,0.68307,0.68308,0.68304,0.68306,147099998.0
2005-12-23 01:22:00,0.68311,0.68312,0.68308,0.68312,62299998.0
2005-12-23 01:23:00,0.68313,0.68313,0.68309,0.68309,51100002.0
2005-12-23 01:24:00,0.68304,0.68304,0.68304,0.68304,20700000.0
2005-12-23 01:25:00,0.683,0.68303,0.683,0.68302,6400000.0
2005-12-23 01:26:00,0.68305,0.68305,0.683,0.683,40700000.0
2005-12-23 01:27:00,0.68301,0.68307,0.68297,0.683,253200000.0
2005-12-23 01:28:00,0.6831,0.68311,0.68304,0.68304,123099999.0
2005-12-23 01:29:00,0.68307,0.68307,0.68293,0.68293,132000002.0
2005-12-23 01:30:00,0.68282,0.68288,0.6828,0.68288,106800000.0
2005-12-23 01:31:00,0.68287,0.68293,0.68287,0.6829,220700006.0
2005-12-23 01:32:00,0.68286,0.68288,0.68281,0.68288,97600001.0
2005-12-23 01:33:00,0.68282,0.68282,0.68275,0.68275,68499998.0
2005-12-23 01:34:00,0.68277,0.68282,0.68277,0.68281,88100000.0
2005-12-23 01:35:00,0.68284,0.68291,0.68284,0.68288,89500000.0
2005-12-23 01:36:00,0.68287,0.68287,0.68281,0.68281,35900001.0
2005-12-23 01:37:00,0.68282,0.68286,0.68281,0.68282,176800000.0
2005-12-23 01:38:00,0.68279,0.68286,0.68275,0.68282,174800000.0
2005-12-23 01:39:00,0.68285,0.68287,0.6828,0.68287,238200002.0
2005-12-23 01:40:00,0.68282,0.68287,0.6828,0.6828,143599996.0
2005-12-23 01:41:00,0.68278,0.68286,0.68278,0.68282,82200000.0
2005-12-23 01:42:00,0.68285,0.68291,0.68284,0.6829,211700003.0
2005-12-23 01:43:00,0.68295,0.68295,0.68293,0.68293,32100000.0
2005-12-23 01:44:00,0.68295,0.68295,0.6829,0.68292,172100001.0
2005-12-23 01:45:00,0.68292,0.68298,0.68283,0.68297,180699998.0
2005-12-23 01:46:00,0.68304,0.68312,0.68304,0.68305,113400001.0
2005-12-23 01:47:00,0.68309,0.68311,0.68304,0.68304,121200002.0
2005-12-23 01:48:00,0.68299,0.68304,0.68299,0.68304,185500001.0
2005-12-23 01:49:00,0.68302,0.68305,0.683,0.683,78900002.0
2005-12-23 01:50:00,0.683,0.68305,0.683,0.683,70400000.0
2005-12-23 01:51:00,0.68303,0.68304,0.68297,0.68304,71900000.0
2005-12-23 01:52:00,0.68305,0.68305,0.683,0.683,138200003.0
2005-12-23 01:53:00,0.68298,0.683,0.68294,0.68297,159399998.0
2005-12-23 01:54:00,0.68297,0.68298,0.68286,0.68297,227100005.0
2005-12-23 01:55:00,0.68297,0.68299,0.68292,0.68293,68599999.0
2005-12-23 01:56:00,0.68291,0.68293,0.68287,0.68293,162100001.0
2005-12-23 01:57:00,0.68294,0.68296,0.6829,0.68295,136599999.0
2005-12-23 01:58:00,0.68291,0.68294,0.6829,0.68294,98100001.0
2005-12-23 01:59:00,0.68297,0.68302,0.68297,0.68301,83699999.0
2005-12-23 02:00:00,0.68301,0.68308,0.68298,0.68298,121599999.0
2005-12-23 02:01:00,0.68304,0.68304,0.68293,0.68296,139399999.0
2005-12-23 02:02:00,0.68293,0.68302,0.68293,0.683,149100000.0
2005-12-23 02:03:00,0.68293,0.68294,0.68293,0.68294,56600000.0
2005-12-23 02:04:00,0.68295,0.68295,0.68287,0.68295,32900000.0
2005-12-23 02:05:00,0.68295,0.68295,0.68287,0.68295,216400001.0
2005-12-23 02:06:00,0.6829,0.68291,0.6828,0.68287,186100005.0
2005-12-23 02:07:00,0.68292,0.68292,0.68274,0.68275,128900001.0
2005-12-23 02:08:00,0.68275,0.68288,0.68275,0.68285,69699999.0
2005-12-23 02:09:00,0.68297,0.68298,0.68293,0.68293,51300001.0
2005-12-23 02:10:00,0.68289,0.68295,0.68289,0.68293,135799999.0
2005-12-23 02:11:00,0.68295,0.68295,0.68295,0.68295,51799999.0
2005-12-23 02:12:00,0.68296,0.68297,0.68286,0.68286,118600001.0
2005-12-23 02:13:00,0.68281,0.68289,0.68277,0.68287,93399999.0
2005-12-23 02:14:00,0.68294,0.68305,0.68294,0.683,77900001.0
2005-12-23 02:15:00,0.68295,0.68302,0.68295,0.68297,236200000.0
2005-12-23 02:16:00,0.68295,0.68299,0.68292,0.68292,251099997.0
2005-12-23 02:17:00,0.68295,0.68304,0.68295,0.68302,166299995.0
2005-12-23 02:18:00,0.68306,0.68311,0.68302,0.68302,184400001.0
2005-12-23 02:19:00,0.68307,0.68308,0.68305,0.68307,127700003.0
2005-12-23 02:20:00,0.68302,0.68307,0.68297,0.68297,135699997.0
2005-12-23 02:21:00,0.68292,0.68302,0.68292,0.683,77600000.0
2005-12-23 02:22:00,0.68293,0.68299,0.68292,0.68292,109599999.0
2005-12-23 02:23:00,0.68294,0.68294,0.68288,0.68288,84800000.0
2005-12-23 02:24:00,0.6829,0.68297,0.68286,0.68296,133900001.0
2005-12-23 02:25:00,0.68301,0.68303,0.6829,0.6829,221400003.0
2005-12-23 02:26:00,0.68284,0.68284,0.68279,0.68279,43200000.0
2005-12-23 02:27:00,0.68277,0.68286,0.68277,0.68283,140600000.0
2005-12-23 02:28:00,0.68288,0.6829,0.68285,0.68285,146300000.0
2005-12-23 02:29:00,0.6829,0.68297,0.6829,0.68295,76700001.0
2005-12-23 02:30:00,0.6829,0.68299,0.68289,0.68299,137499999.0
2005-12-23 02:31:00,0.68292,0.68295,0.6829,0.68293,120600005.0
2005-12-23 02:32:00,0.68295,0.68295,0.6829,0.6829,118399998.0
2005-12-23 02:33:00,0.6829,0.68293,0.68288,0.68288,166999997.0
2005-12-23 02:34:00,0.68287,0.6829,0.68287,0.6829,72800001.0
2005-12-23 02:35:00,0.68292,0.68293,0.68288,0.6829,143599998.0
2005-12-23 02:36:00,0.68288,0.68289,0.68283,0.68288,198799999.0
2005-12-23 02:37:00,0.68288,0.6829,0.68287,0.6829,131499999.0
2005-12-23 02:38:00,0.68292,0.68298,0.68291,0.68298,104599998.0
2005-12-23 02:39:00,0.68294,0.68295,0.68287,0.68289,206900000.0
2005-12-23 02:40:00,0.68293,0.68294,0.68288,0.68294,206899996.0
2005-12-23 02:41:00,0.6829,0.68299,0.6829,0.68298,244800002.0
2005-12-23 02:42:00,0.68295,0.683,0.68295,0.683,48699998.0
2005-12-23 02:43:00,0.68303,0.68303,0.68295,0.68295,13500000.0
2005-12-23 02:44:00,0.68297,0.68299,0.68295,0.68297,194100005.0
2005-12-23 02:45:00,0.68292,0.68297,0.68288,0.68292,249099998.0
2005-12-23 02:46:00,0.68292,0.68297,0.68289,0.68289,96000000.0
2005-12-23 02:47:00,0.6829,0.68303,0.6829,0.68297,121800000.0
2005-12-23 02:48:00,0.68295,0.683,0.68294,0.68299,105399998.0
2005-12-23 02:49:00,0.683,0.68307,0.68291,0.68291,119000000.0
2005-12-23 02:50:00,0.68286,0.68292,0.68286,0.6829,187100002.0
2005-12-23 02:51:00,0.68288,0.68288,0.68285,0.68288,53600002.0
2005-12-23 02:52:00,0.68288,0.6829,0.68285,0.6829,75800001.0
2005-12-23 02:53:00,0.68288,0.68292,0.6828,0.68288,81500000.0
2005-12-23 02:54:00,0.6829,0.68293,0.68287,0.68288,145599999.0
2005-12-23 02:55:00,0.68287,0.68287,0.68286,0.68287,47300001.0
2005-12-23 02:56:00,0.68281,0.68281,0.68269,0.68275,203600005.0
2005-12-23 02:57:00,0.68274,0.68277,0.68274,0.68277,30500000.0
2005-12-23 02:58:00,0.68278,0.68278,0.68271,0.68272,181299999.0
2005-12-23 02:59:00,0.68269,0.6827,0.68266,0.68266,141399998.0
2005-12-23 03:00:00,0.68263,0.68266,0.68257,0.68265,151699999.0
2005-12-23 03:01:00,0.68259,0.68266,0.68258,0.68264,98799999.0
2005-12-23 03:02:00,0.68267,0.68267,0.68254,0.68264,203699994.0
2005-12-23 03:03:00,0.68269,0.68275,0.68262,0.68262,161300000.0
2005-12-23 03:04:00,0.68263,0.68268,0.68257,0.68265,219600002.0
2005-12-23 03:05:00,0.6827,0.68276,0.68268,0.68269,162400003.0
2005-12-23 03:06:00,0.6827,0.6827,0.68263,0.6827,180999998.0
2005-12-23 03:07:00,0.68265,0.6827,0.68265,0.6827,234100000.0
2005-12-23 03:08:00,0.68267,0.68267,0.68264,0.68264,54899998.0
2005-12-23 03:09:00,0.68269,0.68272,0.68266,0.68266,144500001.0
2005-12-23 03:10:00,0.68271,0.68273,0.68268,0.68269,160299998.0
2005-12-23 03:11:00,0.68265,0.6827,0.68265,0.68267,87200003.0
2005-12-23 03:12:00,0.6827,0.68273,0.68267,0.68268,71699998.0
2005-12-23 03:13:00,0.6827,0.68273,0.6827,0.68273,23100000.0
2005-12-23 03:14:00,0.68275,0.68275,0.68272,0.68272,33100000.0
2005-12-23 03:15:00,0.68273,0.68273,0.68266,0.68269,174900001.0
2005-12-23 03:16:00,0.68273,0.68273,0.68265,0.68265,81400002.0
2005-12-23 03:17:00,0.6827,0.68276,0.68268,0.68276,180700000.0
2005-12-23 03:18:00,0.68277,0.68277,0.68273,0.68277,108700000.0
2005-12-23 03:19:00,0.68273,0.68273,0.68272,0.68272,52700002.0
2005-12-23 03:20:00,0.68261,0.68261,0.68249,0.68249,56799998.0
2005-12-23 03:21:00,0.68243,0.68247,0.68239,0.68239,78500001.0
2005-12-23 03:22:00,0.6824,0.68247,0.6824,0.68246,54699999.0
2005-12-23 03:23:00,0.68245,0.68248,0.68245,0.68246,82299999.0
2005-12-23 03:24:00,0.68246,0.68253,0.68243,0.68252,147599999.0
2005-12-23 03:25:00,0.68253,0.68256,0.68247,0.68256,226200004.0
2005-12-23 03:26:00,0.68255,0.68255,0.68253,0.68253,42300001.0
2005-12-23 03:27:00,0.68258,0.68258,0.68249,0.68249,86900002.0
2005-12-23 03:28:00,0.68247,0.68247,0.68245,0.68246,17600000.0
2005-12-23 03:29:00,0.68242,0.68251,0.68242,0.6825,90500000.0
2005-12-23 03:30:00,0.68251,0.68262,0.68251,0.68257,182999999.0
2005-12-23 03:31:00,0.68261,0.68261,0.68254,0.68255,124400002.0
2005-12-23 03:32:00,0.68251,0.68259,0.68248,0.68255,70100002.0
2005-12-23 03:33:00,0.68258,0.68263,0.68251,0.68257,195500000.0
2005-12-23 03:34:00,0.6826,0.68266,0.68254,0.68266,152499999.0
2005-12-23 03:35:00,0.68268,0.68268,0.6826,0.68262,64900000.0
2005-12-23 03:36:00,0.68261,0.68264,0.68257,0.68257,55300000.0
2005-12-23 03:37:00,0.68261,0.68266,0.68258,0.68258,67100000.0
2005-12-23 03:38:00,0.68262,0.68266,0.6826,0.6826,150700003.0
2005-12-23 03:39:00,0.68268,0.68268,0.68258,0.68265,343499998.0
2005-12-23 03:40:00,0.68258,0.68259,0.68258,0.68259,68500000.0
2005-12-23 03:41:00,0.68256,0.68259,0.68253,0.68256,84500000.0
2005-12-23 03:42:00,0.68256,0.6826,0.68255,0.6826,111600003.0
2005-12-23 03:43:00,0.6826,0.6826,0.6826,0.6826,35800000.0
2005-12-23 03:44:00,0.68257,0.68257,0.68257,0.68257,32100000.0
2005-12-23 03:45:00,0.68255,0.68257,0.68255,0.68257,10000000.0
2005-12-23 03:46:00,0.68254,0.68255,0.68254,0.68255,16000000.0
2005-12-23 03:47:00,0.68261,0.68265,0.68255,0.68261,254099999.0
2005-12-23 03:48:00,0.68256,0.68264,0.68256,0.68264,106099998.0
2005-12-23 03:49:00,0.68267,0.68269,0.68254,0.68258,129500004.0
2005-12-23 03:50:00,0.68253,0.68261,0.68251,0.68261,84100002.0
2005-12-23 03:51:00,0.68261,0.68262,0.68261,0.68262,67100002.0
2005-12-23 03:52:00,0.68265,0.68274,0.68265,0.68268,95199998.0
2005-12-23 03:53:00,0.68272,0.68274,0.68266,0.68266,142700002.0
2005-12-23 03:54:00,0.68268,0.68271,0.68265,0.6827,165200005.0
2005-12-23 03:55:00,0.68268,0.68268,0.68264,0.68268,53000000.0
2005-12-23 03:56:00,0.6827,0.6827,0.68263,0.68263,14000000.0
2005-12-23 03:57:00,0.68264,0.68264,0.68262,0.68262,37400000.0
2005-12-23 03:58:00,0.68253,0.68261,0.68253,0.68257,154300000.0
2005-12-23 03:59:00,0.68256,0.68259,0.68246,0.68256,149200000.0
2005-12-23 04:00:00,0.68261,0.68268,0.68258,0.68267,98199999.0
2005-12-23 04:01:00,0.68266,0.6827,0.68261,0.68265,120500002.0
2005-12-23 04:02:00,0.68264,0.68268,0.68262,0.68267,116900002.0
2005-12-23 04:03:00,0.6827,0.6827,0.68259,0.68259,98499998.0
2005-12-23 04:04:00,0.68258,0.68265,0.68253,0.68263,125199999.0
2005-12-23 04:05:00,0.68263,0.68263,0.6826,0.6826,52999998.0
2005-12-23 04:06:00,0.68258,0.68258,0.68258,0.68258,7900000.0
2005-12-23 04:07:00,0.68258,0.68258,0.68257,0.68257,53500000.0
2005-12-23 04:08:00,0.68259,0.68259,0.68258,0.68258,69500002.0
2005-12-23 04:09:00,0.68263,0.68263,0.68257,0.6826,152700001.0
2005-12-23 04:10:00,0.68257,0.68257,0.68247,0.68247,88500000.0
2005-12-23 04:11:00,0.68248,0.68255,0.68246,0.68246,183300000.0
2005-12-23 04:12:00,0.68246,0.68246,0.68242,0.68244,67799998.0
2005-12-23 04:13:00,0.68245,0.68245,0.68245,0.68245,4000000.0
2005-12-23 04:14:00,0.68245,0.6825,0.68229,0.68235,106899999.0
2005-12-23 04:15:00,0.68232,0.68241,0.68232,0.68241,145600003.0
2005-12-23 04:16:00,0.6824,0.68243,0.6824,0.68243,44900000.0
2005-12-23 04:17:00,0.68245,0.68249,0.68243,0.68243,207599998.0
2005-12-23 04:18:00,0.68243,0.68243,0.68242,0.68242,71100003.0
2005-12-23 04:19:00,0.68238,0.6824,0.68237,0.68237,131700003.0
2005-12-23 04:20:00,0.68239,0.68243,0.68238,0.68238,118800000.0
2005-12-23 04:21:00,0.68242,0.68243,0.68237,0.68237,134199999.0
2005-12-23 04:22:00,0.68237,0.6824,0.68235,0.68235,196299999.0
2005-12-23 04:23:00,0.6823,0.68239,0.6823,0.68239,59200000.0
2005-12-23 04:24:00,0.68235,0.6825,0.68235,0.6825,137399999.0
2005-12-23 04:25:00,0.68252,0.68253,0.68252,0.68253,16000000.0
2005-12-23 04:26:00,0.68247,0.68255,0.68247,0.68252,47800000.0
2005-12-23 04:27:00,0.68251,0.68261,0.6825,0.68261,23900000.0
2005-12-23 04:28:00,0.68254,0.68256,0.6825,0.6825,58199999.0
2005-12-23 04:29:00,0.68253,0.68253,0.68253,0.68253,43899998.0
2005-12-23 04:30:00,0.68253,0.68259,0.68253,0.68256,202500003.0
2005-12-23 04:31:00,0.68253,0.68258,0.68244,0.6825,218399999.0
2005-12-23 04:32:00,0.68252,0.68252,0.6825,0.68252,85499998.0
2005-12-23 04:33:00,0.68224,0.68249,0.68224,0.68248,80800000.0
2005-12-23 04:34:00,0.68243,0.68248,0.68243,0.68248,117300002.0
2005-12-23 04:35:00,0.68254,0.68254,0.68253,0.68253,21500000.0
2005-12-23 04:36:00,0.6826,0.68262,0.68255,0.68262,146400001.0
2005-12-23 04:37:00,0.68253,0.68258,0.68253,0.68257,53299999.0
2005-12-23 04:38:00,0.68257,0.68259,0.68254,0.68259,82999999.0
2005-12-23 04:39:00,0.68254,0.68261,0.68251,0.68255,188199995.0
2005-12-23 04:40:00,0.6826,0.6826,0.68258,0.68258,64699998.0
2005-12-23 04:41:00,0.68262,0.68262,0.6826,0.68262,86200000.0
2005-12-23 04:42:00,0.68266,0.68266,0.68256,0.68261,35800000.0
2005-12-23 04:43:00,0.68258,0.6826,0.68257,0.68257,105100001.0
2005-12-23 04:44:00,0.68255,0.68263,0.68255,0.68262,85300000.0
2005-12-23 04:45:00,0.68255,0.68259,0.68254,0.68257,183800002.0
2005-12-23 04:46:00,0.68253,0.68259,0.68253,0.68259,39200000.0
2005-12-23 04:47:00,0.6826,0.6826,0.68257,0.6826,81099999.0
2005-12-23 04:48:00,0.6826,0.6826,0.68257,0.68257,79000002.0
2005-12-23 04:49:00,0.68257,0.6826,0.68255,0.6826,68399999.0
2005-12-23 04:50:00,0.68258,0.6826,0.68253,0.68257,129899996.0
2005-12-23 04:51:00,0.68256,0.68263,0.68254,0.6826,217399999.0
2005-12-23 04:52:00,0.68257,0.6826,0.68257,0.6826,29500001.0
2005-12-23 04:53:00,0.68264,0.68273,0.68263,0.68266,133999998.0
2005-12-23 04:54:00,0.68265,0.68265,0.68265,0.68265,116099998.0
2005-12-23 04:55:00,0.68262,0.68265,0.68258,0.68258,186900004.0
2005-12-23 04:56:00,0.68258,0.6827,0.68258,0.6827,113300001.0
2005-12-23 04:57:00,0.68263,0.68267,0.68263,0.68267,72700001.0
2005-12-23 04:58:00,0.68257,0.68263,0.68257,0.68263,116500000.0
2005-12-23 04:59:00,0.68265,0.6827,0.68261,0.68265,206500004.0
2005-12-23 05:00:00,0.68263,0.68273,0.68262,0.68273,29900000.0
2005-12-23 05:01:00,0.68276,0.68291,0.68276,0.6828,151500002.0
2005-12-23 05:02:00,0.6828,0.68285,0.68276,0.68284,144500001.0
2005-12-23 05:03:00,0.68289,0.68289,0.6828,0.6828,106300001.0
2005-12-23 05:04:00,0.68286,0.68292,0.68282,0.68284,251499997.0
2005-12-23 05:05:00,0.68281,0.68281,0.68276,0.68276,52800000.0
2005-12-23 05:06:00,0.68268,0.68274,0.6826,0.6827,124399998.0
2005-12-23 05:07:00,0.68265,0.68282,0.68265,0.68282,129600003.0
2005-12-23 05:08:00,0.68281,0.68283,0.68275,0.68275,35000000.0
2005-12-23 05:09:00,0.68277,0.683,0.68277,0.683,61500000.0
2005-12-23 05:10:00,0.68295,0.68298,0.6829,0.68298,68000001.0
2005-12-23 05:11:00,0.68291,0.68291,0.6828,0.6828,124099999.0
2005-12-23 05:12:00,0.68291,0.68291,0.68289,0.68289,22500000.0
2005-12-23 05:13:00,0.68297,0.683,0.68292,0.68299,232300004.0
2005-12-23 05:14:00,0.68302,0.68302,0.68291,0.68292,243600001.0
2005-12-23 05:15:00,0.68292,0.68292,0.68289,0.68292,17200000.0
2005-12-23 05:16:00,0.68295,0.68295,0.68289,0.68294,225899995.0
2005-12-23 05:17:00,0.68288,0.68288,0.68283,0.68288,103799999.0
2005-12-23 05:18:00,0.68284,0.68288,0.6828,0.6828,163800003.0
2005-12-23 05:19:00,0.68285,0.68285,0.68285,0.68285,19900000.0
2005-12-23 05:20:00,0.68279,0.68281,0.68279,0.68281,23300000.0
2005-12-23 05:21:00,0.68278,0.68288,0.68278,0.68287,200500002.0
2005-12-23 05:22:00,0.68288,0.68288,0.68288,0.68288,15900000.0
2005-12-23 05:23:00,0.68294,0.68295,0.68288,0.68295,99600000.0
2005-12-23 05:24:00,0.68293,0.68293,0.68285,0.68285,135300004.0
2005-12-23 05:25:00,0.68287,0.68294,0.68287,0.68294,32700000.0
2005-12-23 05:26:00,0.68293,0.68297,0.68291,0.68293,77300000.0
2005-12-23 05:27:00,0.68298,0.68298,0.68298,0.68298,57499999.0
2005-12-23 05:28:00,0.68296,0.68296,0.68287,0.68287,76400000.0
2005-12-23 05:29:00,0.6829,0.6829,0.68282,0.6829,190100001.0
2005-12-23 05:30:00,0.68288,0.6829,0.68285,0.68285,157200001.0
2005-12-23 05:31:00,0.68287,0.68287,0.6828,0.68285,94399999.0
2005-12-23 05:32:00,0.68283,0.68287,0.68277,0.68277,266200002.0
2005-12-23 05:33:00,0.68275,0.68289,0.68275,0.68283,177699995.0
2005-12-23 05:34:00,0.6828,0.68285,0.6828,0.68282,16600000.0
2005-12-23 05:35:00,0.68284,0.68284,0.6828,0.6828,105500003.0
2005-12-23 05:36:00,0.68277,0.68277,0.68277,0.68277,49099998.0
2005-12-23 05:37:00,0.68277,0.68278,0.68275,0.68278,29400000.0
2005-12-23 05:38:00,0.6828,0.68283,0.6828,0.68283,62999998.0
2005-12-23 05:39:00,0.6828,0.6828,0.68277,0.68277,51099998.0
2005-12-23 05:40:00,0.68283,0.68283,0.68277,0.6828,88799998.0
2005-12-23 05:41:00,0.68281,0.68285,0.68281,0.68285,68499999.0
2005-12-23 05:42:00,0.68283,0.68285,0.68283,0.68285,76100001.0
2005-12-23 05:43:00,0.68285,0.68286,0.68285,0.68286,20700001.0
2005-12-23 05:44:00,0.68293,0.68293,0.6829,0.6829,106799997.0
2005-12-23 05:45:00,0.68289,0.68293,0.68283,0.68283,98599999.0
2005-12-23 05:46:00,0.6829,0.6829,0.6829,0.6829,800000.0
2005-12-23 05:47:00,0.68285,0.68291,0.68284,0.6829,220500004.0
2005-12-23 05:48:00,0.68288,0.68288,0.68288,0.68288,37399998.0
2005-12-23 05:49:00,0.68291,0.68296,0.68288,0.6829,205200002.0
2005-12-23 05:50:00,0.68295,0.68298,0.68295,0.68295,51599998.0
2005-12-23 05:51:00,0.68295,0.68295,0.68274,0.68277,126900000.0
2005-12-23 05:52:00,0.68273,0.68277,0.68269,0.68273,127900002.0
2005-12-23 05:53:00,0.68269,0.68273,0.68269,0.68271,59899999.0
2005-12-23 05:54:00,0.68273,0.68283,0.68273,0.68282,154899997.0
2005-12-23 05:55:00,0.68287,0.68294,0.68287,0.68289,118700001.0
2005-12-23 05:56:00,0.68287,0.683,0.68286,0.68297,180199998.0
2005-12-23 05:57:00,0.68292,0.68296,0.68288,0.68296,75099999.0
2005-12-23 05:58:00,0.683,0.683,0.683,0.683,51200001.0
2005-12-23 05:59:00,0.68295,0.68295,0.68285,0.68292,62899998.0
2005-12-23 06:00:00,0.68296,0.68299,0.68293,0.68295,130799998.0
2005-12-23 06:01:00,0.6829,0.6829,0.68287,0.68288,29500000.0
2005-12-23 06:02:00,0.68282,0.68282,0.68282,0.68282,800000.0
2005-12-23 06:03:00,0.68285,0.68287,0.68282,0.68282,99799997.0
2005-12-23 06:04:00,0.6828,0.68282,0.6828,0.68282,24100000.0
2005-12-23 06:05:00,0.68284,0.6829,0.68284,0.68289,129599999.0
2005-12-23 06:06:00,0.68282,0.68292,0.68281,0.68281,117299998.0
2005-12-23 06:07:00,0.68277,0.68277,0.6826,0.68265,188500001.0
2005-12-23 06:08:00,0.6827,0.68283,0.6826,0.6826,294799997.0
2005-12-23 06:09:00,0.6826,0.6826,0.6826,0.6826,29700001.0
2005-12-23 06:10:00,0.6826,0.6826,0.6826,0.6826,4800000.0
2005-12-23 06:11:00,0.6826,0.6826,0.68257,0.68257,59200001.0
2005-12-23 06:12:00,0.6826,0.68263,0.68257,0.68257,53400001.0
2005-12-23 06:13:00,0.68257,0.68257,0.68257,0.68257,44599998.0
2005-12-23 06:14:00,0.68255,0.68262,0.68255,0.6826,171500000.0
2005-12-23 06:15:00,0.68257,0.6826,0.68255,0.68255,133200000.0
2005-12-23 06:16:00,0.68258,0.68258,0.68244,0.68247,139700001.0
2005-12-23 06:17:00,0.68243,0.68243,0.68236,0.68241,143400002.0
2005-12-23 06:18:00,0.68242,0.68246,0.68237,0.68243,89500000.0
2005-12-23 06:19:00,0.68239,0.68239,0.68225,0.6823,67600000.0
2005-12-23 06:20:00,0.68227,0.68228,0.68225,0.68228,123700003.0
2005-12-23 06:21:00,0.68232,0.68238,0.68231,0.68236,84600000.0
2005-12-23 06:22:00,0.68229,0.68238,0.68229,0.68238,117500000.0
2005-12-23 06:23:00,0.68238,0.6824,0.68234,0.68236,80600000.0
2005-12-23 06:24:00,0.68239,0.68244,0.68235,0.68239,97399998.0
2005-12-23 06:25:00,0.68241,0.68244,0.68236,0.68242,159599999.0
2005-12-23 06:26:00,0.68245,0.6825,0.68245,0.68247,107800000.0
2005-12-23 06:27:00,0.68247,0.6825,0.68245,0.68245,132500000.0
2005-12-23 06:28:00,0.68245,0.68245,0.68245,0.68245,16700001.0
2005-12-23 06:29:00,0.68248,0.68248,0.68242,0.68242,131299999.0
2005-12-23 06:30:00,0.6824,0.68242,0.68237,0.68242,67799999.0
2005-12-23 06:31:00,0.68238,0.6824,0.68235,0.6824,42600001.0
2005-12-23 06:32:00,0.68243,0.68243,0.68242,0.68242,10700000.0
2005-12-23 06:33:00,0.68238,0.68238,0.68238,0.68238,19100000.0
2005-12-23 06:34:00,0.68241,0.68247,0.68241,0.68247,75100003.0
2005-12-23 06:35:00,0.68248,0.68248,0.68247,0.68247,25500001.0
2005-12-23 06:36:00,0.68245,0.68245,0.68245,0.68245,4800000.0
2005-12-23 06:37:00,0.68247,0.68252,0.68241,0.68252,149099997.0
2005-12-23 06:38:00,0.68245,0.68255,0.68242,0.68255,133500000.0
2005-12-23 06:39:00,0.6826,0.6826,0.68255,0.68255,28700001.0
2005-12-23 06:40:00,0.6826,0.68262,0.68257,0.68262,38300001.0
2005-12-23 06:41:00,0.68258,0.68258,0.68258,0.68258,38400000.0
2005-12-23 06:42:00,0.68255,0.68255,0.68248,0.68248,81400000.0
2005-12-23 06:43:00,0.68247,0.68254,0.68244,0.68253,145000001.0
2005-12-23 06:44:00,0.68257,0.6826,0.68255,0.68255,126699998.0
2005-12-23 06:45:00,0.6826,0.6826,0.68244,0.6825,236900005.0
2005-12-23 06:46:00,0.68255,0.68262,0.68255,0.68255,130099998.0
2005-12-23 06:47:00,0.68257,0.68263,0.68257,0.6826,79000001.0
2005-12-23 06:48:00,0.68257,0.68258,0.68257,0.68258,18400000.0
2005-12-23 06:49:00,0.6826,0.6826,0.6826,0.6826,15200000.0
2005-12-23 06:50:00,0.68257,0.6826,0.68257,0.6826,109500000.0
2005-12-23 06:51:00,0.68253,0.68256,0.68249,0.6825,46000001.0
2005-12-23 06:52:00,0.68257,0.68263,0.68257,0.68263,121000002.0
2005-12-23 06:53:00,0.68263,0.68263,0.68255,0.68255,130799998.0
2005-12-23 06:54:00,0.68253,0.68253,0.68244,0.68253,123299997.0
2005-12-23 06:55:00,0.68247,0.68247,0.68238,0.6824,159499999.0
2005-12-23 06:56:00,0.68235,0.68245,0.68235,0.68245,166800000.0
2005-12-23 06:57:00,0.68245,0.68245,0.68245,0.68245,12000000.0
2005-12-23 06:58:00,0.68249,0.68249,0.68239,0.68239,67900001.0
2005-12-23 06:59:00,0.68236,0.68243,0.68236,0.68243,88599998.0
2005-12-23 07:00:00,0.68242,0.68252,0.68242,0.68252,10400000.0
2005-12-23 07:01:00,0.68252,0.68255,0.68252,0.68252,152199999.0
2005-12-23 07:02:00,0.68251,0.68254,0.68247,0.68247,226500000.0
2005-12-23 07:03:00,0.6825,0.68252,0.6825,0.68252,21500000.0
2005-12-23 07:04:00,0.68245,0.6825,0.68245,0.6825,39899998.0
2005-12-23 07:05:00,0.6824,0.68247,0.6824,0.68242,91699999.0
2005-12-23 07:06:00,0.68252,0.68252,0.6825,0.68252,23899999.0
2005-12-23 07:07:00,0.68253,0.68253,0.68252,0.68252,135399999.0
2005-12-23 07:08:00,0.68255,0.68262,0.6825,0.68256,189500000.0
2005-12-23 07:09:00,0.68251,0.68251,0.68251,0.68251,26300000.0
2005-12-23 07:10:00,0.68242,0.68245,0.68242,0.68242,189599999.0
2005-12-23 07:11:00,0.68243,0.68245,0.68242,0.68245,153799999.0
2005-12-23 07:12:00,0.6824,0.6824,0.6824,0.6824,44000000.0
2005-12-23 07:13:00,0.68243,0.68247,0.68243,0.68245,35600000.0
2005-12-23 07:14:00,0.68244,0.68246,0.6824,0.68246,182999998.0
2005-12-23 07:15:00,0.68248,0.68253,0.68248,0.68253,64599999.0
2005-12-23 07:16:00,0.68255,0.68257,0.6825,0.68251,114100000.0
2005-12-23 07:17:00,0.68247,0.68254,0.68247,0.68254,39600000.0
2005-12-23 07:18:00,0.68255,0.68255,0.6825,0.68252,106100000.0
2005-12-23 07:19:00,0.68252,0.68257,0.68252,0.68253,185999995.0
2005-12-23 07:20:00,0.68253,0.68255,0.6825,0.6825,146799997.0
2005-12-23 07:21:00,0.68255,0.68255,0.68253,0.68253,100699999.0
2005-12-23 07:22:00,0.68255,0.68257,0.68255,0.68257,112500000.0
2005-12-23 07:23:00,0.68253,0.68254,0.68249,0.68254,71100001.0
2005-12-23 07:24:00,0.68251,0.68258,0.68251,0.68251,52900000.0
2005-12-23 07:25:00,0.68253,0.68255,0.68253,0.68255,7700000.0
2005-12-23 07:26:00,0.68253,0.68257,0.68247,0.68247,94599998.0
2005-12-23 07:27:00,0.68252,0.68257,0.68248,0.68255,73800000.0
2005-12-23 07:28:00,0.6825,0.6825,0.6825,0.6825,16700001.0
2005-12-23 07:29:00,0.68255,0.68255,0.6825,0.68255,116700000.0
2005-12-23 07:30:00,0.68253,0.68259,0.68253,0.68254,109200003.0
2005-12-23 07:31:00,0.68257,0.68257,0.68253,0.68253,42900001.0
2005-12-23 07:32:00,0.68254,0.68258,0.68253,0.68258,20900000.0
2005-12-23 07:33:00,0.68261,0.68263,0.68261,0.68262,76500000.0
2005-12-23 07:34:00,0.68261,0.68268,0.68261,0.68268,220200000.0
2005-12-23 07:35:00,0.68269,0.68269,0.68261,0.68263,40000000.0
2005-12-23 07:36:00,0.68261,0.68261,0.6825,0.68254,138600000.0
2005-12-23 07:37:00,0.68255,0.68255,0.6825,0.68255,245100001.0
2005-12-23 07:38:00,0.68255,0.68255,0.68253,0.68255,181300001.0
2005-12-23 07:39:00,0.68253,0.68257,0.68252,0.68253,102100001.0
2005-12-23 07:40:00,0.68255,0.68255,0.68253,0.68255,59799998.0
2005-12-23 07:41:00,0.68255,0.68258,0.6825,0.68258,160399998.0
2005-12-23 07:42:00,0.68257,0.68258,0.68254,0.68254,91000002.0
2005-12-23 07:43:00,0.6825,0.68256,0.68249,0.68253,154900000.0
2005-12-23 07:44:00,0.68254,0.68264,0.68254,0.68264,54400002.0
2005-12-23 07:45:00,0.68265,0.6827,0.68265,0.68265,97400000.0
2005-12-23 07:46:00,0.68265,0.6827,0.68265,0.68265,162500003.0
2005-12-23 07:47:00,0.6827,0.6827,0.6827,0.6827,83699999.0
2005-12-23 07:48:00,0.68267,0.68273,0.68267,0.6827,76700002.0
2005-12-23 07:49:00,0.68264,0.68266,0.6826,0.68266,39500000.0
2005-12-23 07:50:00,0.6827,0.6827,0.68267,0.68268,147600001.0
2005-12-23 07:51:00,0.68265,0.68273,0.68265,0.68267,147500001.0
2005-12-23 07:52:00,0.6827,0.6827,0.68267,0.68267,65500001.0
2005-12-23 07:53:00,0.68265,0.68265,0.6825,0.68253,174599999.0
2005-12-23 07:54:00,0.68255,0.6826,0.68254,0.68254,76700003.0
2005-12-23 07:55:00,0.68253,0.68255,0.68253,0.68255,112399998.0
2005-12-23 07:56:00,0.6825,0.68255,0.6825,0.68255,81700001.0
2005-12-23 07:57:00,0.68248,0.68249,0.68248,0.68249,38299999.0
2005-12-23 07:58:00,0.68247,0.68249,0.68241,0.68241,145900000.0
2005-12-23 07:59:00,0.68246,0.68252,0.68246,0.68252,40699999.0
2005-12-23 08:00:00,0.6825,0.68257,0.68249,0.68253,235599999.0
2005-12-23 08:01:00,0.68257,0.68257,0.68253,0.68256,143099998.0
2005-12-23 08:02:00,0.68256,0.68261,0.68253,0.68253,167500001.0
2005-12-23 08:03:00,0.68257,0.68257,0.68257,0.68257,28700000.0
2005-12-23 08:04:00,0.68253,0.68253,0.6825,0.6825,98099999.0
2005-12-23 08:05:00,0.6825,0.68253,0.6825,0.68253,58899999.0
2005-12-23 08:06:00,0.6825,0.6825,0.68248,0.68248,34500000.0
2005-12-23 08:07:00,0.68243,0.68243,0.68238,0.68243,79200000.0
2005-12-23 08:08:00,0.68243,0.68252,0.68237,0.68252,120800003.0
2005-12-23 08:09:00,0.68252,0.68262,0.68252,0.68258,172499995.0
2005-12-23 08:10:00,0.68261,0.68268,0.68261,0.68268,116200000.0
2005-12-23 08:11:00,0.68265,0.68267,0.68255,0.68255,195599996.0
2005-12-23 08:12:00,0.68258,0.6826,0.68253,0.6826,96499997.0
2005-12-23 08:13:00,0.68258,0.68262,0.68255,0.68262,79400000.0
2005-12-23 08:14:00,0.68267,0.68268,0.68261,0.68262,112900002.0
2005-12-23 08:15:00,0.68262,0.68262,0.68255,0.68255,50900000.0
2005-12-23 08:16:00,0.68257,0.68258,0.68257,0.68258,44700001.0
2005-12-23 08:17:00,0.68261,0.68266,0.68261,0.68266,55799998.0
2005-12-23 08:18:00,0.68265,0.68265,0.68265,0.68265,72600002.0
2005-12-23 08:19:00,0.68263,0.68265,0.68263,0.68265,12700000.0
2005-12-23 08:20:00,0.68263,0.68263,0.68263,0.68263,21500000.0
2005-12-23 08:21:00,0.68263,0.68263,0.68254,0.68254,51200001.0
2005-12-23 08:22:00,0.68259,0.68262,0.68259,0.68261,70200002.0
2005-12-23 08:23:00,0.68262,0.68263,0.68257,0.68258,107699996.0
2005-12-23 08:24:00,0.68263,0.68265,0.6826,0.68261,180800002.0
2005-12-23 08:25:00,0.68255,0.6826,0.68255,0.68257,117699998.0
2005-12-23 08:26:00,0.68256,0.6826,0.68252,0.6826,135999997.0
2005-12-23 08:27:00,0.68252,0.68257,0.6825,0.68252,81900000.0
2005-12-23 08:28:00,0.68254,0.68258,0.68254,0.68258,51199999.0
2005-12-23 08:29:00,0.68255,0.68255,0.68255,0.68255,8800000.0
2005-12-23 08:30:00,0.68257,0.6826,0.68257,0.6826,122199998.0
2005-12-23 08:31:00,0.68257,0.68264,0.68256,0.68257,182599999.0
2005-12-23 08:32:00,0.68255,0.6826,0.68255,0.6826,75700000.0
2005-12-23 08:33:00,0.68261,0.68264,0.68259,0.68259,117400002.0
2005-12-23 08:34:00,0.68258,0.68263,0.68257,0.68261,78800001.0
2005-12-23 08:35:00,0.6826,0.6826,0.68254,0.68256,163599995.0
2005-12-23 08:36:00,0.68262,0.68263,0.68262,0.68262,66099998.0
2005-12-23 08:37:00,0.68262,0.68265,0.68257,0.68265,111699999.0
2005-12-23 08:38:00,0.68265,0.68265,0.68262,0.68263,83599998.0
2005-12-23 08:39:00,0.68261,0.6827,0.68261,0.68266,203399999.0
2005-12-23 08:40:00,0.68257,0.6826,0.68255,0.6826,57600000.0
2005-12-23 08:41:00,0.68256,0.68257,0.68251,0.68257,157700002.0
2005-12-23 08:42:00,0.68255,0.68263,0.68255,0.68263,132100000.0
2005-12-23 08:43:00,0.68264,0.68271,0.6826,0.6826,140099999.0
2005-12-23 08:44:00,0.68263,0.68267,0.6826,0.68265,154699996.0
2005-12-23 08:45:00,0.6826,0.6826,0.68257,0.68257,5600000.0
2005-12-23 08:46:00,0.68257,0.6826,0.68255,0.6826,140199999.0
2005-12-23 08:47:00,0.68256,0.68256,0.68252,0.68253,174099999.0
2005-12-23 08:48:00,0.68249,0.68256,0.68249,0.68255,220899999.0
2005-12-23 08:49:00,0.68254,0.68255,0.68248,0.68255,145200001.0
2005-12-23 08:50:00,0.68255,0.68255,0.68255,0.68255,62300002.0
2005-12-23 08:51:00,0.68253,0.68253,0.68247,0.68247,161199999.0
2005-12-23 08:52:00,0.68245,0.68253,0.68245,0.68253,71299998.0
2005-12-23 08:53:00,0.68245,0.6825,0.68237,0.6825,92500001.0
2005-12-23 08:54:00,0.68253,0.68253,0.68247,0.68251,162699996.0
2005-12-23 08:55:00,0.68262,0.68262,0.68258,0.68258,83799999.0
2005-12-23 08:56:00,0.68263,0.68263,0.68257,0.68257,95600001.0
2005-12-23 08:57:00,0.68255,0.68255,0.68252,0.68252,56100001.0
2005-12-23 08:58:00,0.68253,0.68259,0.68253,0.68257,145999999.0
2005-12-23 08:59:00,0.68254,0.68262,0.68253,0.68255,133199999.0
2005-12-23 09:00:00,0.68253,0.68254,0.68251,0.68251,53200000.0
2005-12-23 09:01:00,0.6825,0.68256,0.68247,0.68248,165200000.0
2005-12-23 09:02:00,0.6825,0.6825,0.68247,0.68248,110400000.0
2005-12-23 09:03:00,0.68252,0.68255,0.68242,0.68244,176400000.0
2005-12-23 09:04:00,0.68251,0.68253,0.68249,0.68249,162999995.0
2005-12-23 09:05:00,0.68248,0.68248,0.68236,0.68238,90800003.0
2005-12-23 09:06:00,0.68236,0.68236,0.68229,0.68229,95100000.0
2005-12-23 09:07:00,0.68234,0.68244,0.68232,0.68232,200999996.0
2005-12-23 09:08:00,0.6823,0.68239,0.68228,0.68234,200800003.0
2005-12-23 09:09:00,0.68239,0.68242,0.68235,0.68241,43900000.0
2005-12-23 09:10:00,0.68236,0.68236,0.68223,0.68226,82300001.0
2005-12-23 09:11:00,0.68223,0.68233,0.68221,0.68233,208600001.0
2005-12-23 09:12:00,0.68233,0.68233,0.68232,0.68232,45100001.0
2005-12-23 09:13:00,0.68234,0.68235,0.68234,0.68235,44699998.0
2005-12-23 09:14:00,0.68238,0.68242,0.68235,0.6824,156800002.0
2005-12-23 09:15:00,0.68236,0.68239,0.68233,0.68239,83300000.0
2005-12-23 09:16:00,0.68235,0.68241,0.68231,0.68241,101100001.0
2005-12-23 09:17:00,0.68238,0.68245,0.68237,0.68242,105599999.0
2005-12-23 09:18:00,0.68245,0.68247,0.6824,0.68245,91300001.0
2005-12-23 09:19:00,0.68245,0.68245,0.68242,0.68242,13500000.0
2005-12-23 09:20:00,0.68241,0.68244,0.68236,0.68244,99699999.0
2005-12-23 09:21:00,0.6824,0.68243,0.68237,0.68242,186999999.0
2005-12-23 09:22:00,0.6824,0.68242,0.68235,0.68242,72200001.0
2005-12-23 09:23:00,0.68241,0.68248,0.68241,0.68242,122000000.0
2005-12-23 09:24:00,0.6824,0.6824,0.68238,0.68238,73499998.0
2005-12-23 09:25:00,0.6824,0.6824,0.68237,0.6824,166500001.0
2005-12-23 09:26:00,0.68245,0.68249,0.68245,0.68246,230599997.0
2005-12-23 09:27:00,0.68254,0.68254,0.68247,0.68251,101200001.0
2005-12-23 09:28:00,0.6825,0.6825,0.68243,0.68243,120599999.0
2005-12-23 09:29:00,0.68245,0.68253,0.68245,0.68251,68900001.0
2005-12-23 09:30:00,0.68248,0.68248,0.68241,0.68246,160899997.0
2005-12-23 09:31:00,0.68243,0.68245,0.68241,0.68245,63799998.0
2005-12-23 09:32:00,0.6824,0.68248,0.6824,0.68248,79900002.0
2005-12-23 09:33:00,0.68248,0.68248,0.68242,0.68246,161799999.0
2005-12-23 09:34:00,0.68245,0.68249,0.68241,0.68246,55200001.0
2005-12-23 09:35:00,0.6825,0.6825,0.68245,0.6825,56000001.0
2005-12-23 09:36:00,0.68249,0.68265,0.68249,0.68258,113500000.0
2005-12-23 09:37:00,0.68274,0.68281,0.68274,0.68276,164700003.0
2005-12-23 09:38:00,0.68282,0.68284,0.6828,0.68281,181200006.0
2005-12-23 09:39:00,0.68278,0.68284,0.68273,0.68277,304499998.0
2005-12-23 09:40:00,0.68274,0.68275,0.68271,0.68275,115100001.0
2005-12-23 09:41:00,0.68278,0.68287,0.68278,0.68283,197000000.0
2005-12-23 09:42:00,0.68288,0.68288,0.68277,0.68282,210599999.0
2005-12-23 09:43:00,0.6828,0.68283,0.68275,0.68283,183100006.0
2005-12-23 09:44:00,0.68279,0.68296,0.68279,0.68287,194200003.0
2005-12-23 09:45:00,0.68287,0.68294,0.68287,0.68294,124100004.0
2005-12-23 09:46:00,0.68295,0.68295,0.68286,0.6829,77400001.0
2005-12-23 09:47:00,0.68293,0.68293,0.68288,0.68288,146799997.0
2005-12-23 09:48:00,0.68285,0.6829,0.68285,0.68287,162400003.0
2005-12-23 09:49:00,0.68286,0.68287,0.68281,0.68283,61700001.0
2005-12-23 09:50:00,0.68285,0.68285,0.6828,0.68283,123500000.0
2005-12-23 09:51:00,0.68284,0.6829,0.68284,0.6829,97999998.0
2005-12-23 09:52:00,0.68293,0.68293,0.68285,0.68285,73400000.0
2005-12-23 09:53:00,0.68282,0.68284,0.68278,0.6828,287599997.0
2005-12-23 09:54:00,0.68275,0.68285,0.68275,0.68285,94700002.0
2005-12-23 09:55:00,0.68283,0.68288,0.68283,0.68288,161099998.0
2005-12-23 09:56:00,0.68286,0.68287,0.68278,0.68285,118899999.0
2005-12-23 09:57:00,0.68283,0.68283,0.68272,0.68278,199899999.0
2005-12-23 09:58:00,0.68281,0.68283,0.68275,0.68283,120599996.0
2005-12-23 09:59:00,0.68281,0.68281,0.68266,0.68266,23900000.0
2005-12-23 10:00:00,0.68271,0.68282,0.68271,0.68282,112499999.0
2005-12-23 10:01:00,0.68277,0.68282,0.68275,0.68276,80999999.0
2005-12-23 10:02:00,0.68272,0.68278,0.68266,0.68266,158399995.0
2005-12-23 10:03:00,0.68266,0.68269,0.68262,0.68269,192500001.0
2005-12-23 10:04:00,0.68268,0.68276,0.68266,0.68269,74500001.0
2005-12-23 10:05:00,0.68262,0.68267,0.6826,0.68265,265899999.0
2005-12-23 10:06:00,0.68259,0.68264,0.6825,0.68264,86900000.0
2005-12-23 10:07:00,0.68264,0.68268,0.68258,0.68258,59600000.0
2005-12-23 10:08:00,0.68256,0.68259,0.68253,0.68258,52600001.0
2005-12-23 10:09:00,0.68253,0.68259,0.68251,0.68258,75800001.0
2005-12-23 10:10:00,0.68258,0.68258,0.68252,0.68253,81800001.0
2005-12-23 10:11:00,0.68259,0.68264,0.68259,0.68262,83900000.0
2005-12-23 10:12:00,0.68264,0.68268,0.68257,0.68259,148699997.0
2005-12-23 10:13:00,0.68259,0.68264,0.68259,0.68261,115300002.0
2005-12-23 10:14:00,0.68258,0.68269,0.68258,0.68261,112200000.0
2005-12-23 10:15:00,0.68264,0.68264,0.68253,0.68256,249399997.0
2005-12-23 10:16:00,0.68259,0.68266,0.68259,0.68264,162599998.0
2005-12-23 10:17:00,0.68258,0.68265,0.68256,0.68262,220199996.0
2005-12-23 10:18:00,0.68266,0.6827,0.68263,0.68263,117300002.0
2005-12-23 10:19:00,0.68266,0.68266,0.68257,0.68257,117000000.0
2005-12-23 10:20:00,0.68257,0.68268,0.68257,0.68268,93500000.0
2005-12-23 10:21:00,0.68266,0.68271,0.68262,0.68264,115899996.0
2005-12-23 10:22:00,0.68264,0.68273,0.68264,0.68273,143900000.0
2005-12-23 10:23:00,0.68276,0.68281,0.68272,0.68272,119000003.0
2005-12-23 10:24:00,0.68275,0.6828,0.68275,0.6828,21500001.0
2005-12-23 10:25:00,0.68273,0.68277,0.68271,0.68273,116799999.0
2005-12-23 10:26:00,0.68276,0.68294,0.68276,0.68293,146300001.0
2005-12-23 10:27:00,0.68294,0.68297,0.68284,0.68297,48699999.0
2005-12-23 10:28:00,0.68294,0.68299,0.6829,0.68299,325999997.0
2005-12-23 10:29:00,0.68297,0.68303,0.68292,0.68292,274099998.0
2005-12-23 10:30:00,0.68294,0.683,0.68294,0.683,31100000.0
2005-12-23 10:31:00,0.68305,0.68305,0.68302,0.68302,3200000.0
2005-12-23 10:32:00,0.68302,0.68305,0.68298,0.68305,132799998.0
2005-12-23 10:33:00,0.68302,0.68302,0.68293,0.68295,117799997.0
2005-12-23 10:34:00,0.68297,0.68303,0.68295,0.68303,168700002.0
2005-12-23 10:35:00,0.68305,0.68311,0.683,0.68311,207399998.0
2005-12-23 10:36:00,0.68316,0.68334,0.68316,0.68331,151599999.0
2005-12-23 10:37:00,0.68332,0.68332,0.68327,0.68327,50000000.0
2005-12-23 10:38:00,0.68323,0.68329,0.68323,0.68329,117099999.0
2005-12-23 10:39:00,0.68325,0.68325,0.68316,0.68316,153299999.0
2005-12-23 10:40:00,0.68318,0.68318,0.68313,0.68313,70300002.0
2005-12-23 10:41:00,0.68317,0.68321,0.68316,0.68317,173199997.0
2005-12-23 10:42:00,0.68317,0.68317,0.68285,0.68285,138699998.0
2005-12-23 10:43:00,0.6829,0.68294,0.68286,0.68294,154300004.0
2005-12-23 10:44:00,0.68291,0.68294,0.68289,0.68294,89999998.0
2005-12-23 10:45:00,0.68293,0.68296,0.68287,0.68295,211600000.0
2005-12-23 10:46:00,0.68282,0.68282,0.68262,0.68262,172599995.0
2005-12-23 10:47:00,0.68263,0.68272,0.68263,0.68271,138299996.0
2005-12-23 10:48:00,0.68271,0.68273,0.68271,0.68273,36700000.0
2005-12-23 10:49:00,0.68279,0.68285,0.68274,0.68285,217900000.0
2005-12-23 10:50:00,0.68282,0.68282,0.68273,0.68275,111400000.0
2005-12-23 10:51:00,0.68281,0.68281,0.68274,0.68276,165700000.0
2005-12-23 10:52:00,0.68278,0.68282,0.68273,0.68273,148399998.0
2005-12-23 10:53:00,0.68268,0.68277,0.68268,0.68273,144599996.0
2005-12-23 10:54:00,0.68273,0.68273,0.68269,0.68269,105100001.0
2005-12-23 10:55:00,0.6827,0.6828,0.68266,0.6828,146400001.0
2005-12-23 10:56:00,0.6828,0.68282,0.6827,0.6828,129200000.0
2005-12-23 10:57:00,0.68273,0.68278,0.68272,0.68277,167300001.0
2005-12-23 10:58:00,0.68278,0.6828,0.68277,0.6828,55100002.0
2005-12-23 10:59:00,0.68279,0.68285,0.68273,0.6828,148200002.0
2005-12-23 11:00:00,0.68285,0.68287,0.68284,0.68284,68300002.0
2005-12-23 11:01:00,0.68283,0.68283,0.68282,0.68282,32599999.0
2005-12-23 11:02:00,0.68287,0.68296,0.68287,0.68292,100400000.0
2005-12-23 11:03:00,0.6829,0.6829,0.68287,0.68287,64600002.0
2005-12-23 11:04:00,0.68285,0.68288,0.68279,0.68288,181500001.0
2005-12-23 11:05:00,0.68281,0.68285,0.68279,0.68285,145399999.0
2005-12-23 11:06:00,0.68287,0.68293,0.68286,0.68293,93499998.0
2005-12-23 11:07:00,0.68299,0.68302,0.68287,0.68287,56700001.0
2005-12-23 11:08:00,0.68291,0.68291,0.68286,0.68288,143599998.0
2005-12-23 11:09:00,0.68287,0.68296,0.68287,0.68295,96599998.0
2005-12-23 11:10:00,0.68298,0.683,0.68291,0.68295,318800000.0
2005-12-23 11:11:00,0.68296,0.68298,0.68294,0.68297,61000000.0
2005-12-23 11:12:00,0.68302,0.68308,0.68302,0.68302,91999997.0
2005-12-23 11:13:00,0.683,0.68302,0.68293,0.68293,135700000.0
2005-12-23 11:14:00,0.6829,0.6829,0.68278,0.68282,157900001.0
2005-12-23 11:15:00,0.68285,0.68285,0.68275,0.68276,219299999.0
2005-12-23 11:16:00,0.68277,0.68285,0.68275,0.68285,163999999.0
2005-12-23 11:17:00,0.68279,0.68281,0.68275,0.68278,250799999.0
2005-12-23 11:18:00,0.68282,0.68291,0.68282,0.68291,17400000.0
2005-12-23 11:19:00,0.68295,0.68303,0.68287,0.68303,281999999.0
2005-12-23 11:20:00,0.68299,0.68299,0.68293,0.68295,161699999.0
2005-12-23 11:21:00,0.68305,0.68305,0.683,0.68303,82599999.0
2005-12-23 11:22:00,0.68304,0.68311,0.68301,0.68304,116800002.0
2005-12-23 11:23:00,0.68308,0.68315,0.68308,0.68312,173000000.0
2005-12-23 11:24:00,0.68317,0.6832,0.68308,0.68314,70800001.0
2005-12-23 11:25:00,0.68312,0.68324,0.6831,0.6832,182400002.0
2005-12-23 11:26:00,0.68325,0.68332,0.68325,0.6833,67400000.0
2005-12-23 11:27:00,0.68325,0.68332,0.68321,0.68332,136100004.0
2005-12-23 11:28:00,0.6833,0.68332,0.68321,0.6833,205699999.0
2005-12-23 11:29:00,0.68334,0.68335,0.6833,0.68335,142400003.0
2005-12-23 11:30:00,0.68342,0.68352,0.68336,0.68352,172600004.0
2005-12-23 11:31:00,0.68348,0.6836,0.68343,0.6836,119799997.0
2005-12-23 11:32:00,0.68366,0.68366,0.68349,0.68353,223800000.0
2005-12-23 11:33:00,0.68351,0.68356,0.68349,0.68349,171599998.0
2005-12-23 11:34:00,0.6835,0.68356,0.68349,0.68352,85200001.0
2005-12-23 11:35:00,0.68353,0.68358,0.68349,0.68352,261699999.0
2005-12-23 11:36:00,0.68353,0.68359,0.68345,0.68345,157100002.0
2005-12-23 11:37:00,0.68349,0.68353,0.68349,0.68353,167899997.0
2005-12-23 11:38:00,0.68342,0.68351,0.68335,0.68335,118099998.0
2005-12-23 11:39:00,0.68334,0.68338,0.68332,0.68336,151800001.0
2005-12-23 11:40:00,0.68336,0.68336,0.68333,0.68333,9700000.0
2005-12-23 11:41:00,0.68328,0.68332,0.68327,0.68328,122100001.0
2005-12-23 11:42:00,0.68327,0.68328,0.68324,0.68324,126799999.0
2005-12-23 11:43:00,0.68321,0.68329,0.68318,0.68329,216699999.0
2005-12-23 11:44:00,0.68331,0.68336,0.68323,0.68335,104599999.0
2005-12-23 11:45:00,0.68337,0.68337,0.68331,0.68337,229599996.0
2005-12-23 11:46:00,0.68336,0.6834,0.6833,0.6833,176000000.0
2005-12-23 11:47:00,0.68328,0.68334,0.68327,0.6833,49600000.0
2005-12-23 11:48:00,0.68324,0.68324,0.68317,0.68324,25600000.0
2005-12-23 11:49:00,0.68321,0.68325,0.68308,0.68325,135899998.0
2005-12-23 11:50:00,0.68315,0.68323,0.68315,0.68323,192900001.0
2005-12-23 11:51:00,0.68324,0.68329,0.6832,0.6832,221500001.0
2005-12-23 11:52:00,0.68324,0.68328,0.68324,0.68328,5600000.0
2005-12-23 11:53:00,0.68327,0.68334,0.68326,0.68333,105300002.0
2005-12-23 11:54:00,0.68325,0.68333,0.68325,0.68325,226400000.0
2005-12-23 11:55:00,0.6833,0.68332,0.68321,0.68328,277299999.0
2005-12-23 11:56:00,0.68329,0.68335,0.68329,0.68335,131000000.0
2005-12-23 11:57:00,0.68334,0.68334,0.68323,0.68332,84600000.0
2005-12-23 11:58:00,0.68331,0.68336,0.68328,0.68332,149800003.0
2005-12-23 11:59:00,0.68334,0.68334,0.68324,0.68334,62100001.0
2005-12-23 12:00:00,0.6833,0.68337,0.6833,0.68332,263400000.0
2005-12-23 12:01:00,0.68335,0.6834,0.6833,0.6833,127700002.0
2005-12-23 12:02:00,0.68336,0.68336,0.68324,0.68333,180899998.0
2005-12-23 12:03:00,0.68336,0.68336,0.68327,0.68327,137000000.0
2005-12-23 12:04:00,0.68327,0.68327,0.68325,0.68325,108700001.0
2005-12-23 12:05:00,0.68329,0.68335,0.68325,0.68328,118100000.0
2005-12-23 12:06:00,0.68334,0.68339,0.68327,0.68335,71700000.0
2005-12-23 12:07:00,0.68337,0.68338,0.68331,0.68332,23200000.0
2005-12-23 12:08:00,0.6834,0.6835,0.68334,0.6835,115999996.0
2005-12-23 12:09:00,0.68351,0.68358,0.68349,0.68356,253100001.0
2005-12-23 12:10:00,0.68358,0.6836,0.68355,0.68357,91699998.0
2005-12-23 12:11:00,0.68351,0.68355,0.68349,0.68354,103500003.0
2005-12-23 12:12:00,0.68352,0.68368,0.68352,0.68368,101800000.0
2005-12-23 12:13:00,0.68372,0.68373,0.68355,0.68357,178999997.0
2005-12-23 12:14:00,0.68362,0.6837,0.68362,0.68369,134299997.0
2005-12-23 12:15:00,0.68368,0.68372,0.68368,0.68368,81600002.0
2005-12-23 12:16:00,0.68377,0.68377,0.6837,0.68377,155900000.0
2005-12-23 12:17:00,0.68379,0.6838,0.68374,0.6838,193299998.0
2005-12-23 12:18:00,0.68378,0.68378,0.6837,0.6837,111700000.0
2005-12-23 12:19:00,0.68366,0.68373,0.68363,0.68363,94900002.0
2005-12-23 12:20:00,0.68364,0.68368,0.68364,0.68368,66400000.0
2005-12-23 12:21:00,0.68365,0.68371,0.68347,0.68347,267800004.0
2005-12-23 12:22:00,0.68346,0.68346,0.68329,0.68334,129299998.0
2005-12-23 12:23:00,0.68333,0.68338,0.68328,0.68338,208899996.0
2005-12-23 12:24:00,0.6834,0.6834,0.68337,0.6834,34300000.0
2005-12-23 12:25:00,0.68342,0.68348,0.68342,0.68348,12800000.0
2005-12-23 12:26:00,0.68347,0.68367,0.68347,0.68367,115400000.0
2005-12-23 12:27:00,0.68375,0.68394,0.68375,0.68383,242499997.0
2005-12-23 12:28:00,0.6838,0.6838,0.68374,0.68377,285300005.0
2005-12-23 12:29:00,0.68373,0.68375,0.68358,0.68358,139600003.0
2005-12-23 12:30:00,0.68353,0.68357,0.68353,0.68356,82999998.0
2005-12-23 12:31:00,0.68357,0.68365,0.68357,0.68361,145700001.0
2005-12-23 12:32:00,0.68366,0.68376,0.68366,0.6837,189200000.0
2005-12-23 12:33:00,0.68366,0.68366,0.68364,0.68364,12700000.0
2005-12-23 12:34:00,0.68358,0.68358,0.68351,0.68356,115100001.0
2005-12-23 12:35:00,0.68357,0.68357,0.68345,0.6835,120599998.0
2005-12-23 12:36:00,0.68357,0.6836,0.68353,0.6836,80900001.0
2005-12-23 12:37:00,0.68358,0.68358,0.68348,0.68355,283700000.0
2005-12-23 12:38:00,0.68355,0.68364,0.6835,0.68354,189800001.0
2005-12-23 12:39:00,0.68361,0.68361,0.68349,0.68358,100300001.0
2005-12-23 12:40:00,0.68353,0.68356,0.68345,0.68351,130000002.0
2005-12-23 12:41:00,0.68353,0.68353,0.68343,0.68343,31900000.0
2005-12-23 12:42:00,0.68337,0.68344,0.68336,0.68344,115600001.0
2005-12-23 12:43:00,0.68343,0.68345,0.6834,0.68345,123500002.0
2005-12-23 12:44:00,0.68343,0.68348,0.68343,0.68347,160700000.0
2005-12-23 12:45:00,0.68352,0.68352,0.6835,0.6835,143700001.0
2005-12-23 12:46:00,0.68357,0.6836,0.6835,0.6835,109600001.0
2005-12-23 12:47:00,0.68349,0.68357,0.68348,0.68348,127200000.0
2005-12-23 12:48:00,0.68343,0.68345,0.68333,0.68345,217099997.0
2005-12-23 12:49:00,0.68347,0.6835,0.6834,0.6834,62000001.0
2005-12-23 12:50:00,0.68342,0.68347,0.68336,0.68336,229999998.0
2005-12-23 12:51:00,0.68338,0.68345,0.68336,0.68345,131099999.0
2005-12-23 12:52:00,0.68343,0.68343,0.68335,0.68341,147099995.0
2005-12-23 12:53:00,0.68345,0.68345,0.68332,0.68334,108700000.0
2005-12-23 12:54:00,0.68333,0.68335,0.68333,0.68335,5700000.0
2005-12-23 12:55:00,0.68342,0.68344,0.68338,0.68338,143799997.0
2005-12-23 12:56:00,0.68338,0.68345,0.68333,0.68333,156400000.0
2005-12-23 12:57:00,0.68337,0.68341,0.68332,0.68338,102600000.0
2005-12-23 12:58:00,0.68338,0.68342,0.6833,0.6833,151299996.0
2005-12-23 12:59:00,0.6833,0.68342,0.6833,0.68332,127800000.0
2005-12-23 13:00:00,0.68326,0.6833,0.68316,0.68317,188500004.0
2005-12-23 13:01:00,0.68311,0.68311,0.68299,0.683,126099998.0
2005-12-23 13:02:00,0.683,0.683,0.68291,0.68294,113000000.0
2005-12-23 13:03:00,0.68277,0.68277,0.6826,0.6827,130400000.0
2005-12-23 13:04:00,0.68258,0.68268,0.68258,0.68268,154100004.0
2005-12-23 13:05:00,0.68266,0.68266,0.68258,0.68261,116400000.0
2005-12-23 13:06:00,0.68263,0.68276,0.68258,0.68273,143399999.0
2005-12-23 13:07:00,0.68271,0.68275,0.68266,0.6827,157199999.0
2005-12-23 13:08:00,0.68274,0.68276,0.68272,0.68275,303100001.0
2005-12-23 13:09:00,0.68272,0.6828,0.68271,0.68275,91200002.0
2005-12-23 13:10:00,0.68273,0.68279,0.68271,0.68278,127700002.0
2005-12-23 13:11:00,0.68283,0.68285,0.68272,0.68273,177999997.0
2005-12-23 13:12:00,0.68273,0.68281,0.68272,0.6828,224799997.0
2005-12-23 13:13:00,0.68276,0.68285,0.68276,0.68282,106400000.0
2005-12-23 13:14:00,0.6828,0.6828,0.68273,0.6828,194300001.0
2005-12-23 13:15:00,0.68273,0.68278,0.68266,0.68268,91400001.0
2005-12-23 13:16:00,0.68262,0.68268,0.6826,0.68266,111000001.0
2005-12-23 13:17:00,0.68272,0.68272,0.68263,0.68269,123600001.0
2005-12-23 13:18:00,0.68266,0.68286,0.68266,0.68286,107100001.0
2005-12-23 13:19:00,0.6829,0.68296,0.68288,0.68288,101000001.0
2005-12-23 13:20:00,0.68283,0.68292,0.68279,0.68285,119700000.0
2005-12-23 13:21:00,0.68275,0.68283,0.68275,0.68278,107400002.0
2005-12-23 13:22:00,0.68279,0.68281,0.68279,0.68281,8800000.0
2005-12-23 13:23:00,0.68286,0.68292,0.68286,0.68287,91899999.0
2005-12-23 13:24:00,0.68283,0.68292,0.68283,0.68292,58300000.0
2005-12-23 13:25:00,0.68286,0.68287,0.68278,0.68285,73800001.0
2005-12-23 13:26:00,0.68283,0.68288,0.68279,0.6828,160000002.0
2005-12-23 13:27:00,0.68278,0.68283,0.68271,0.68283,188299997.0
2005-12-23 13:28:00,0.68278,0.6829,0.68278,0.6829,104900001.0
2005-12-23 13:29:00,0.6829,0.68303,0.68284,0.68303,126000001.0
2005-12-23 13:30:00,0.68304,0.68305,0.683,0.68305,56299998.0
2005-12-23 13:31:00,0.68305,0.68305,0.68298,0.68302,132899997.0
2005-12-23 13:32:00,0.68304,0.68306,0.68298,0.68305,149599997.0
2005-12-23 13:33:00,0.68303,0.68306,0.68303,0.68306,25400000.0
2005-12-23 13:34:00,0.68308,0.6831,0.683,0.68309,193100000.0
2005-12-23 13:35:00,0.68309,0.68311,0.68303,0.68303,15300000.0
2005-12-23 13:36:00,0.68307,0.68308,0.68299,0.68308,192099999.0
2005-12-23 13:37:00,0.68306,0.68316,0.68298,0.68315,40600000.0
2005-12-23 13:38:00,0.68314,0.68315,0.68314,0.68315,10300000.0
2005-12-23 13:39:00,0.68316,0.68319,0.68304,0.68307,37600000.0
2005-12-23 13:40:00,0.68301,0.68315,0.683,0.68313,167599994.0
2005-12-23 13:41:00,0.68308,0.68314,0.68306,0.68306,110700002.0
2005-12-23 13:42:00,0.68313,0.68321,0.68313,0.68314,188399997.0
2005-12-23 13:43:00,0.68313,0.68327,0.68313,0.68318,138399998.0
2005-12-23 13:44:00,0.68321,0.68325,0.68316,0.68318,257699993.0
2005-12-23 13:45:00,0.68316,0.68316,0.68311,0.68312,225000000.0
2005-12-23 13:46:00,0.68313,0.68317,0.68313,0.68317,151200001.0
2005-12-23 13:47:00,0.68319,0.68323,0.68318,0.6832,199500003.0
2005-12-23 13:48:00,0.6832,0.68325,0.68315,0.68319,166899999.0
2005-12-23 13:49:00,0.68321,0.68321,0.68314,0.68314,119400004.0
2005-12-23 13:50:00,0.6831,0.68314,0.68307,0.68311,174799999.0
2005-12-23 13:51:00,0.68307,0.68314,0.68305,0.68314,140799998.0
2005-12-23 13:52:00,0.6831,0.6831,0.68307,0.68307,160600004.0
2005-12-23 13:53:00,0.68312,0.68312,0.68302,0.68309,145999999.0
2005-12-23 13:54:00,0.68308,0.68308,0.68295,0.68298,158600001.0
2005-12-23 13:55:00,0.68302,0.68304,0.68297,0.683,127899998.0
2005-12-23 13:56:00,0.68297,0.68305,0.68297,0.68305,150600001.0
2005-12-23 13:57:00,0.68299,0.68305,0.68299,0.683,145900003.0
2005-12-23 13:58:00,0.683,0.68307,0.683,0.683,158199999.0
2005-12-23 13:59:00,0.68291,0.68291,0.68266,0.68282,165199998.0
2005-12-23 14:00:00,0.68278,0.68287,0.6827,0.68282,239500003.0
2005-12-23 14:01:00,0.68282,0.68289,0.68282,0.68284,114900000.0
2005-12-23 14:02:00,0.68283,0.68307,0.6828,0.68307,202799998.0
2005-12-23 14:03:00,0.68309,0.68317,0.68304,0.68315,159099999.0
2005-12-23 14:04:00,0.68322,0.6833,0.68318,0.6833,178600006.0
2005-12-23 14:05:00,0.68331,0.68334,0.68312,0.68312,122200001.0
2005-12-23 14:06:00,0.6831,0.68313,0.68308,0.6831,256299995.0
2005-12-23 14:07:00,0.68314,0.68324,0.6831,0.68315,174700004.0
2005-12-23 14:08:00,0.68314,0.68317,0.68304,0.68317,151000001.0
2005-12-23 14:09:00,0.68314,0.68314,0.68301,0.68307,128700001.0
2005-12-23 14:10:00,0.68309,0.68316,0.68306,0.68315,223400001.0
2005-12-23 14:11:00,0.68309,0.68319,0.68309,0.68314,193100004.0
2005-12-23 14:12:00,0.68321,0.68321,0.68303,0.68303,123299999.0
2005-12-23 14:13:00,0.683,0.68304,0.68292,0.68297,227400003.0
2005-12-23 14:14:00,0.68301,0.68324,0.68301,0.68322,144600001.0
2005-12-23 14:15:00,0.68316,0.68316,0.68314,0.68314,27900000.0
2005-12-23 14:16:00,0.68305,0.68311,0.683,0.68311,58900001.0
2005-12-23 14:17:00,0.68315,0.68315,0.6831,0.68312,54200001.0
2005-12-23 14:18:00,0.6831,0.68312,0.68303,0.6831,145100000.0
2005-12-23 14:19:00,0.6831,0.6831,0.68295,0.68295,100399998.0
2005-12-23 14:20:00,0.68294,0.68308,0.68294,0.68308,107100001.0
2005-12-23 14:21:00,0.6831,0.68312,0.68302,0.68302,105800001.0
2005-12-23 14:22:00,0.68294,0.68294,0.68284,0.68289,185999999.0
2005-12-23 14:23:00,0.6829,0.6829,0.68282,0.68289,93900002.0
2005-12-23 14:24:00,0.6829,0.6829,0.68279,0.68284,201700001.0
2005-12-23 14:25:00,0.68288,0.68288,0.68277,0.68277,244100001.0
2005-12-23 14:26:00,0.6828,0.68285,0.6828,0.68285,107600000.0
2005-12-23 14:27:00,0.68289,0.68293,0.68285,0.68285,187399998.0
2005-12-23 14:28:00,0.68285,0.68285,0.68273,0.68283,98499998.0
2005-12-23 14:29:00,0.68283,0.68283,0.68274,0.6828,184499998.0
2005-12-23 14:30:00,0.68276,0.68284,0.68273,0.68273,65500000.0
2005-12-23 14:31:00,0.68271,0.68276,0.68256,0.68257,132200002.0
2005-12-23 14:32:00,0.68263,0.68265,0.6825,0.6826,203900000.0
2005-12-23 14:33:00,0.68266,0.68279,0.68266,0.68268,50599998.0
2005-12-23 14:34:00,0.68276,0.68276,0.68262,0.68265,301399994.0
2005-12-23 14:35:00,0.68266,0.68271,0.68266,0.68271,52599999.0
2005-12-23 14:36:00,0.68273,0.68273,0.68258,0.68266,206599995.0
2005-12-23 14:37:00,0.68266,0.68266,0.68256,0.68256,177200000.0
2005-12-23 14:38:00,0.68264,0.68269,0.68262,0.68264,153399997.0
2005-12-23 14:39:00,0.68257,0.68257,0.68243,0.68243,184600000.0
2005-12-23 14:40:00,0.68245,0.68249,0.68236,0.68236,200199997.0
2005-12-23 14:41:00,0.68232,0.68234,0.68232,0.68234,185900000.0
2005-12-23 14:42:00,0.68232,0.68251,0.68231,0.68242,175699998.0
2005-12-23 14:43:00,0.68251,0.68256,0.6825,0.6825,156599995.0
2005-12-23 14:44:00,0.68257,0.68258,0.6825,0.68252,126699999.0
2005-12-23 14:45:00,0.68254,0.68259,0.68249,0.68249,216300002.0
2005-12-23 14:46:00,0.68247,0.68247,0.68241,0.68241,148499999.0
2005-12-23 14:47:00,0.68242,0.68248,0.68236,0.68236,180199999.0
2005-12-23 14:48:00,0.68241,0.68244,0.68241,0.68244,4100000.0
2005-12-23 14:49:00,0.68248,0.68256,0.68243,0.68255,187600000.0
2005-12-23 14:50:00,0.68253,0.68255,0.68248,0.68255,149399998.0
2005-12-23 14:51:00,0.68245,0.6825,0.68241,0.68249,156400000.0
2005-12-23 14:52:00,0.68244,0.68244,0.68239,0.68242,102500000.0
2005-12-23 14:53:00,0.68238,0.68238,0.68232,0.68238,114199999.0
2005-12-23 14:54:00,0.68246,0.68261,0.68246,0.68258,135499998.0
2005-12-23 14:55:00,0.68263,0.68293,0.68263,0.68293,207799998.0
2005-12-23 14:56:00,0.68297,0.68298,0.68288,0.68288,152200002.0
2005-12-23 14:57:00,0.68287,0.68296,0.68287,0.68293,213600003.0
2005-12-23 14:58:00,0.68297,0.68304,0.68297,0.68304,90500001.0
2005-12-23 14:59:00,0.68302,0.68303,0.68294,0.68297,83500000.0
2005-12-23 15:00:00,0.68295,0.68304,0.68295,0.68304,10400000.0
2005-12-23 15:01:00,0.68308,0.68313,0.68302,0.68313,57800001.0
2005-12-23 15:02:00,0.68314,0.68318,0.68314,0.68318,159399994.0
2005-12-23 15:03:00,0.68325,0.68335,0.68323,0.68323,196599997.0
2005-12-23 15:04:00,0.68319,0.68332,0.68319,0.68331,121199996.0
2005-12-23 15:05:00,0.68326,0.68326,0.68315,0.68315,47100002.0
2005-12-23 15:06:00,0.68312,0.68331,0.68311,0.68323,107199999.0
2005-12-23 15:07:00,0.68327,0.68331,0.68322,0.68322,169800005.0
2005-12-23 15:08:00,0.68315,0.6832,0.68306,0.68306,138799999.0
2005-12-23 15:09:00,0.6831,0.68317,0.6831,0.6831,90699999.0
2005-12-23 15:10:00,0.68313,0.68317,0.68304,0.68304,170499999.0
2005-12-23 15:11:00,0.68302,0.68317,0.683,0.68315,239699998.0
2005-12-23 15:12:00,0.68309,0.6832,0.68306,0.6832,28800000.0
2005-12-23 15:13:00,0.68326,0.68329,0.68317,0.68317,117300002.0
2005-12-23 15:14:00,0.68326,0.68333,0.68324,0.68325,84000000.0
2005-12-23 15:15:00,0.68329,0.68331,0.68317,0.68317,118800003.0
2005-12-23 15:16:00,0.68304,0.68304,0.68291,0.68291,99699999.0
2005-12-23 15:17:00,0.68289,0.68289,0.68286,0.68286,205399998.0
2005-12-23 15:18:00,0.68282,0.68287,0.6828,0.68282,126499999.0
2005-12-23 15:19:00,0.68277,0.68283,0.68277,0.68277,165200000.0
2005-12-23 15:20:00,0.68279,0.68295,0.68279,0.68292,88599999.0
2005-12-23 15:21:00,0.68296,0.68299,0.68285,0.6829,157300001.0
2005-12-23 15:22:00,0.68295,0.68302,0.68289,0.68289,144200000.0
2005-12-23 15:23:00,0.68289,0.68299,0.68289,0.68296,97900001.0
2005-12-23 15:24:00,0.68299,0.68301,0.68289,0.68289,50200000.0
2005-12-23 15:25:00,0.68285,0.68287,0.68275,0.68275,122499999.0
2005-12-23 15:26:00,0.68278,0.68285,0.68261,0.68278,187700003.0
2005-12-23 15:27:00,0.68277,0.68285,0.68274,0.68282,120000003.0
2005-12-23 15:28:00,0.68279,0.68284,0.68276,0.6828,215600002.0
2005-12-23 15:29:00,0.68279,0.68279,0.6826,0.6826,94599999.0
2005-12-23 15:30:00,0.68257,0.68277,0.68257,0.68274,77500002.0
2005-12-23 15:31:00,0.68274,0.68309,0.68271,0.68304,87700002.0
2005-12-23 15:32:00,0.68295,0.68295,0.68281,0.68281,157900001.0
2005-12-23 15:33:00,0.68272,0.68272,0.68258,0.68258,140700003.0
2005-12-23 15:34:00,0.68262,0.68271,0.68262,0.68262,115899997.0
2005-12-23 15:35:00,0.68267,0.68267,0.68258,0.68258,128199998.0
2005-12-23 15:36:00,0.68255,0.68259,0.68249,0.68255,176500003.0
2005-12-23 15:37:00,0.68259,0.68278,0.68259,0.68274,216700000.0
2005-12-23 15:38:00,0.68279,0.68289,0.68275,0.68281,251599997.0
2005-12-23 15:39:00,0.68275,0.68275,0.68263,0.68263,49400000.0
2005-12-23 15:40:00,0.68258,0.68263,0.68256,0.6826,203800002.0
2005-12-23 15:41:00,0.68259,0.68268,0.68258,0.68265,125000000.0
2005-12-23 15:42:00,0.68274,0.68282,0.68274,0.68279,95099998.0
2005-12-23 15:43:00,0.68275,0.68281,0.68275,0.68278,167899997.0
2005-12-23 15:44:00,0.68278,0.68278,0.68278,0.68278,10300000.0
2005-12-23 15:45:00,0.68281,0.68283,0.6825,0.6826,119599998.0
2005-12-23 15:46:00,0.68262,0.68267,0.68252,0.68257,142499998.0
2005-12-23 15:47:00,0.68258,0.68258,0.68245,0.68253,198100000.0
2005-12-23 15:48:00,0.6826,0.68268,0.6826,0.68265,194999999.0
2005-12-23 15:49:00,0.68269,0.68275,0.68267,0.68267,220899998.0
2005-12-23 15:50:00,0.68264,0.68271,0.68264,0.68267,180899998.0
2005-12-23 15:51:00,0.68265,0.68283,0.6826,0.68283,136899999.0
2005-12-23 15:52:00,0.68289,0.68299,0.68289,0.68292,59499998.0
2005-12-23 15:53:00,0.68296,0.68308,0.68287,0.68308,156999996.0
2005-12-23 15:54:00,0.68317,0.6833,0.68317,0.68323,80800001.0
2005-12-23 15:55:00,0.68326,0.68329,0.68317,0.68321,138300000.0
2005-12-23 15:56:00,0.68324,0.68336,0.68321,0.68334,100200002.0
2005-12-23 15:57:00,0.68356,0.68398,0.68352,0.68398,191700002.0
2005-12-23 15:58:00,0.68394,0.68394,0.68371,0.68375,118599999.0
2005-12-23 15:59:00,0.68365,0.68365,0.68338,0.68338,147400002.0
2005-12-23 16:00:00,0.68328,0.68329,0.68313,0.68329,116400002.0
2005-12-23 16:01:00,0.68325,0.68346,0.68318,0.6834,168800003.0
2005-12-23 16:02:00,0.68339,0.68339,0.68338,0.68338,25500000.0
2005-12-23 16:03:00,0.68331,0.68345,0.68325,0.68329,238000000.0
2005-12-23 16:04:00,0.6833,0.68336,0.6832,0.68331,167800000.0
2005-12-23 16:05:00,0.68328,0.68344,0.68328,0.68339,118000000.0
2005-12-23 16:06:00,0.68331,0.68331,0.68314,0.68319,126200000.0
2005-12-23 16:07:00,0.68317,0.68345,0.68317,0.6834,110899999.0
2005-12-23 16:08:00,0.68343,0.68363,0.68343,0.6835,109200000.0
2005-12-23 16:09:00,0.68353,0.68353,0.68347,0.68347,132600000.0
2005-12-23 16:10:00,0.68348,0.6836,0.68348,0.6836,93200001.0
2005-12-23 16:11:00,0.68358,0.68363,0.68353,0.68357,190100001.0
2005-12-23 16:12:00,0.68353,0.6837,0.68353,0.6837,104000000.0
2005-12-23 16:13:00,0.68372,0.68372,0.68354,0.68354,86900001.0
2005-12-23 16:14:00,0.68347,0.68352,0.6834,0.68345,53300000.0
2005-12-23 16:15:00,0.68339,0.68347,0.68336,0.68347,81700002.0
2005-12-23 16:16:00,0.68349,0.68351,0.68338,0.6834,170000002.0
2005-12-23 16:17:00,0.68336,0.68344,0.68336,0.68344,60699998.0
2005-12-23 16:18:00,0.68345,0.6835,0.68343,0.68348,101699998.0
2005-12-23 16:19:00,0.68349,0.68354,0.68343,0.68354,165400002.0
2005-12-23 16:20:00,0.68349,0.68349,0.68342,0.68342,202200001.0
2005-12-23 16:21:00,0.68344,0.68351,0.68335,0.68338,82900002.0
2005-12-23 16:22:00,0.68338,0.68343,0.6833,0.68333,209100000.0
2005-12-23 16:23:00,0.68331,0.68331,0.68322,0.68325,44200000.0
2005-12-23 16:24:00,0.68327,0.68327,0.68315,0.68318,194700001.0
2005-12-23 16:25:00,0.68321,0.68332,0.68321,0.68329,129600003.0
2005-12-23 16:26:00,0.68333,0.68337,0.68333,0.68337,135900001.0
2005-12-23 16:27:00,0.68337,0.68344,0.68337,0.68341,123399998.0
2005-12-23 16:28:00,0.68339,0.68341,0.68334,0.6834,95100001.0
2005-12-23 16:29:00,0.68338,0.68343,0.68332,0.68343,123600002.0
2005-12-23 16:30:00,0.68345,0.68346,0.68339,0.68346,188399999.0
2005-12-23 16:31:00,0.68352,0.68363,0.68352,0.68363,43099999.0
2005-12-23 16:32:00,0.68367,0.68375,0.68365,0.68375,199300002.0
2005-12-23 16:33:00,0.68378,0.68382,0.68378,0.68382,34400001.0
2005-12-23 16:34:00,0.68388,0.68389,0.6838,0.68386,157999999.0
2005-12-23 16:35:00,0.68392,0.68392,0.68374,0.68374,164699996.0
2005-12-23 16:36:00,0.68371,0.68383,0.68371,0.68379,143200005.0
2005-12-23 16:37:00,0.68381,0.68382,0.68373,0.68373,97399999.0
2005-12-23 16:38:00,0.68371,0.68374,0.68364,0.68366,147600000.0
2005-12-23 16:39:00,0.68366,0.68367,0.68365,0.68367,56600001.0
2005-12-23 16:40:00,0.68365,0.68375,0.68363,0.6837,79700001.0
2005-12-23 16:41:00,0.6837,0.68383,0.68366,0.68383,136399997.0
2005-12-23 16:42:00,0.68381,0.68382,0.68377,0.68382,150799999.0
2005-12-23 16:43:00,0.68375,0.6838,0.68375,0.6838,168399999.0
2005-12-23 16:44:00,0.6837,0.6837,0.68362,0.68362,136499999.0
2005-12-23 16:45:00,0.68363,0.68376,0.68363,0.68376,266800001.0
2005-12-23 16:46:00,0.6838,0.68387,0.68371,0.68387,223400002.0
2005-12-23 16:47:00,0.68385,0.68392,0.68385,0.68387,115700001.0
2005-12-23 16:48:00,0.68388,0.68389,0.68382,0.68382,126900002.0
2005-12-23 16:49:00,0.68385,0.68392,0.68384,0.68386,164400002.0
2005-12-23 16:50:00,0.68386,0.68386,0.68376,0.6838,125499999.0
2005-12-23 16:51:00,0.68378,0.68385,0.68375,0.68385,163700000.0
2005-12-23 16:52:00,0.68388,0.68388,0.6838,0.6838,177099998.0
2005-12-23 16:53:00,0.68376,0.68376,0.68359,0.68365,75400000.0
2005-12-23 16:54:00,0.68362,0.68367,0.68361,0.68365,177200000.0
2005-12-23 16:55:00,0.68364,0.68367,0.68361,0.68361,107900000.0
2005-12-23 16:56:00,0.68362,0.6837,0.68362,0.68364,169199999.0
2005-12-23 16:57:00,0.68367,0.68389,0.68367,0.68389,133800001.0
2005-12-23 16:58:00,0.68385,0.68385,0.68375,0.68384,214500002.0
2005-12-23 16:59:00,0.68384,0.68392,0.68378,0.68387,126200001.0
2005-12-23 17:00:00,0.6838,0.68388,0.68377,0.68386,47799999.0
2005-12-23 17:01:00,0.6839,0.68403,0.68385,0.684,240799997.0
2005-12-23 17:02:00,0.68397,0.68406,0.68397,0.68401,146000001.0
2005-12-23 17:03:00,0.68395,0.68395,0.68385,0.68385,152799998.0
2005-12-23 17:04:00,0.68387,0.68409,0.68385,0.68405,188999997.0
2005-12-23 17:05:00,0.68403,0.68411,0.68402,0.68406,132400000.0
2005-12-23 17:06:00,0.68397,0.68402,0.68391,0.68395,149099998.0
2005-12-23 17:07:00,0.68388,0.68407,0.68388,0.68407,150399999.0
2005-12-23 17:08:00,0.68401,0.68401,0.68388,0.68392,79900001.0
2005-12-23 17:09:00,0.68392,0.68392,0.68383,0.68386,152800001.0
2005-12-23 17:10:00,0.68386,0.68388,0.68377,0.68388,187199995.0
2005-12-23 17:11:00,0.68383,0.68392,0.68378,0.6839,184099994.0
2005-12-23 17:12:00,0.68388,0.68398,0.68385,0.68387,190800001.0
2005-12-23 17:13:00,0.68395,0.68397,0.6838,0.68389,161600001.0
2005-12-23 17:14:00,0.68397,0.68404,0.68397,0.68404,151199998.0
2005-12-23 17:15:00,0.68407,0.68419,0.68406,0.68412,184600001.0
2005-12-23 17:16:00,0.68414,0.68447,0.68411,0.68442,158599998.0
2005-12-23 17:17:00,0.68448,0.6845,0.68438,0.68441,250699998.0
2005-12-23 17:18:00,0.68447,0.68456,0.68436,0.68456,177699997.0
2005-12-23 17:19:00,0.68463,0.68474,0.68461,0.68461,176799998.0
2005-12-23 17:20:00,0.68466,0.68466,0.68463,0.68465,119900004.0
2005-12-23 17:21:00,0.68472,0.68472,0.68465,0.68465,182100000.0
2005-12-23 17:22:00,0.68464,0.68474,0.68463,0.68464,262700004.0
2005-12-23 17:23:00,0.68462,0.68472,0.6846,0.68461,102599998.0
2005-12-23 17:24:00,0.68467,0.68479,0.68466,0.68473,172200003.0
2005-12-23 17:25:00,0.6847,0.68472,0.68461,0.68461,25600000.0
2005-12-23 17:26:00,0.68465,0.68473,0.68465,0.68472,43200000.0
2005-12-23 17:27:00,0.68472,0.68483,0.6847,0.6848,106300001.0
2005-12-23 17:28:00,0.68492,0.68501,0.68479,0.68501,251199999.0
2005-12-23 17:29:00,0.68507,0.68512,0.68507,0.68509,83699999.0
2005-12-23 17:30:00,0.68508,0.68508,0.68497,0.68497,145800002.0
2005-12-23 17:31:00,0.685,0.68505,0.68496,0.68498,134400000.0
2005-12-23 17:32:00,0.685,0.68505,0.6849,0.6849,167600003.0
2005-12-23 17:33:00,0.68497,0.68509,0.6849,0.68509,94000003.0
2005-12-23 17:34:00,0.6851,0.68516,0.68504,0.68504,138000001.0
2005-12-23 17:35:00,0.68508,0.68512,0.68504,0.68509,147800001.0
2005-12-23 17:36:00,0.68509,0.68534,0.68509,0.68529,123700002.0
2005-12-23 17:37:00,0.6853,0.68535,0.68528,0.68528,243399996.0
2005-12-23 17:38:00,0.68526,0.68532,0.68524,0.68525,204300000.0
2005-12-23 17:39:00,0.68528,0.68532,0.68516,0.6852,118600000.0
2005-12-23 17:40:00,0.68514,0.68514,0.68504,0.68504,115000002.0
2005-12-23 17:41:00,0.68507,0.68507,0.68498,0.68498,87600001.0
2005-12-23 17:42:00,0.68495,0.68498,0.68482,0.68482,137199999.0
2005-12-23 17:43:00,0.68492,0.68507,0.68492,0.68507,65400000.0
2005-12-23 17:44:00,0.68513,0.68513,0.68496,0.68503,167700001.0
2005-12-23 17:45:00,0.68498,0.68498,0.68489,0.68496,328099999.0
2005-12-23 17:46:00,0.68499,0.68501,0.68498,0.685,157100000.0
2005-12-23 17:47:00,0.68498,0.68502,0.68493,0.68495,167599995.0
2005-12-23 17:48:00,0.6849,0.68495,0.68485,0.68492,177100000.0
2005-12-23 17:49:00,0.68492,0.68492,0.6848,0.68485,80600001.0
2005-12-23 17:50:00,0.68482,0.68489,0.68478,0.68485,108300001.0
2005-12-23 17:51:00,0.68484,0.68488,0.68481,0.68488,68999997.0
2005-12-23 17:52:00,0.68487,0.68504,0.68485,0.68504,110400000.0
2005-12-23 17:53:00,0.68507,0.68512,0.68502,0.68507,167600004.0
2005-12-23 17:54:00,0.68509,0.68518,0.68509,0.68518,102899998.0
2005-12-23 17:55:00,0.68511,0.68511,0.685,0.68502,117300000.0
2005-12-23 17:56:00,0.68503,0.68503,0.68488,0.68491,133500002.0
2005-12-23 17:57:00,0.68495,0.68495,0.6849,0.68493,127399998.0
2005-12-23 17:58:00,0.68492,0.68495,0.68489,0.68489,118700000.0
2005-12-23 17:59:00,0.68493,0.68501,0.68493,0.68497,172300003.0
2005-12-23 18:00:00,0.68502,0.68505,0.68491,0.68495,56900000.0
2005-12-23 18:01:00,0.68494,0.68494,0.68469,0.68469,1329299998.0
2005-12-23 18:02:00,0.68465,0.68485,0.68465,0.68483,1537199997.0
2005-12-23 18:03:00,0.68482,0.68508,0.68482,0.68503,1706600002.0
2005-12-23 18:04:00,0.68503,0.68509,0.68499,0.68501,852900000.0
2005-12-23 18:05:00,0.68493,0.68503,0.68488,0.68493,1285700007.0
2005-12-23 18:06:00,0.68491,0.68496,0.68485,0.68485,1472500005.0
2005-12-23 18:07:00,0.68488,0.68502,0.68488,0.685,2028499995.0
2005-12-23 18:08:00,0.684,0.6841,0.684,0.684,1034099993.0
2005-12-23 18:09:00,0.68515,0.68531,0.68515,0.68523,1034099993.0
2005-12-23 18:10:00,0.68519,0.68523,0.68511,0.68515,1375399999.0
2005-12-23 18:11:00,0.6851,0.68518,0.6851,0.68518,867899991.0
2005-12-23 18:12:00,0.68515,0.68522,0.68506,0.68506,862800005.0
2005-12-23 18:13:00,0.68507,0.68514,0.68505,0.68508,971899995.0
2005-12-23 18:14:00,0.6851,0.68512,0.68503,0.68505,1510900010.0
2005-12-23 18:16:00,0.68505,0.6851,0.68497,0.68501,1076099995.0
2005-12-23 18:17:00,0.68501,0.6851,0.68501,0.6851,746100000.0
2005-12-23 18:18:00,0.68511,0.68512,0.68496,0.68507,767499995.0
2005-12-23 18:19:00,0.68505,0.68511,0.68495,0.68495,665000002.0
2005-12-23 18:20:00,0.68495,0.68501,0.68494,0.68501,441099998.0
2005-12-23 18:21:00,0.68498,0.68498,0.68483,0.68483,1146300009.0
2005-12-23 18:22:00,0.68485,0.6849,0.68482,0.68485,1167700000.0
2005-12-23 18:23:00,0.6848,0.68483,0.68454,0.68465,1461400005.0
2005-12-23 18:24:00,0.68455,0.68464,0.68445,0.68445,962399997.0
2005-12-23 18:25:00,0.68442,0.6845,0.68435,0.68445,762299996.0
2005-12-23 18:26:00,0.68447,0.68453,0.68429,0.68448,1054599998.0
2005-12-23 18:27:00,0.68448,0.68448,0.68439,0.68439,888400007.0
2005-12-23 18:28:00,0.68441,0.68449,0.68439,0.68444,558300001.0
2005-12-23 18:29:00,0.68442,0.68446,0.68439,0.68443,844800001.0
2005-12-23 18:30:00,0.68442,0.68442,0.6843,0.68438,920500002.0
2005-12-23 18:31:00,0.68435,0.68439,0.68427,0.68433,561500001.0
2005-12-23 18:32:00,0.68434,0.68436,0.68424,0.68432,645400008.0
2005-12-23 18:33:00,0.68433,0.68438,0.68429,0.68435,1102700000.0
2005-12-23 18:34:00,0.68435,0.68437,0.68427,0.68431,871000006.0
2005-12-23 18:35:00,0.68428,0.6843,0.6842,0.6842,386499998.0
2005-12-23 18:36:00,0.6842,0.68422,0.68419,0.6842,262100001.0
2005-12-23 18:37:00,0.68417,0.68417,0.68409,0.68412,440999999.0
2005-12-23 18:38:00,0.68408,0.68413,0.68406,0.68407,247400002.0
2005-12-23 18:39:00,0.68408,0.68409,0.68405,0.68408,243199999.0
2005-12-23 18:40:00,0.68409,0.68416,0.68405,0.68415,361000004.0
2005-12-23 18:41:00,0.68412,0.68412,0.68394,0.68394,697699997.0
2005-12-23 18:42:00,0.68386,0.68392,0.68374,0.68377,419400001.0
2005-12-23 18:43:00,0.68374,0.68385,0.68372,0.68381,323299994.0
2005-12-23 18:44:00,0.68383,0.68383,0.68372,0.68372,536699997.0
2005-12-23 18:45:00,0.6837,0.68375,0.68356,0.6836,360499995.0
2005-12-23 18:46:00,0.68366,0.68375,0.68366,0.6837,234099998.0
2005-12-23 18:47:00,0.68375,0.68379,0.68374,0.68379,119500000.0
2005-12-23 18:48:00,0.68377,0.68383,0.68374,0.68383,326700000.0
2005-12-23 18:49:00,0.68381,0.68388,0.68379,0.68385,201900001.0
2005-12-23 18:50:00,0.68382,0.68391,0.6838,0.68391,54500001.0
2005-12-23 18:51:00,0.68394,0.68397,0.68392,0.68395,322000003.0
2005-12-23 18:52:00,0.68399,0.68403,0.68396,0.684,482699996.0
2005-12-23 18:53:00,0.68399,0.684,0.68384,0.68396,736400000.0
2005-12-23 18:54:00,0.68401,0.68401,0.68388,0.68399,315199998.0
2005-12-23 18:55:00,0.68397,0.68399,0.68388,0.68392,573400002.0
2005-12-23 18:56:00,0.68393,0.68396,0.68385,0.68388,352600000.0
2005-12-23 18:57:00,0.6839,0.6839,0.68385,0.68388,337499998.0
2005-12-23 18:58:00,0.68383,0.68388,0.68376,0.68377,913600002.0
2005-12-23 18:59:00,0.68377,0.68402,0.68377,0.68402,664400007.0
2005-12-23 19:00:00,0.68399,0.68403,0.6839,0.6839,333999998.0
2005-12-23 19:01:00,0.68385,0.68389,0.68383,0.68385,240200001.0
2005-12-23 19:02:00,0.68387,0.68398,0.68387,0.68395,500699996.0
2005-12-23 19:03:00,0.68392,0.68393,0.68383,0.6839,427600003.0
2005-12-23 19:04:00,0.68395,0.68397,0.68391,0.68395,339400001.0
2005-12-23 19:05:00,0.68395,0.6841,0.68395,0.68407,451299999.0
2005-12-23 19:06:00,0.68402,0.68413,0.68402,0.68402,810699995.0
2005-12-23 19:07:00,0.68407,0.68413,0.68403,0.68403,344199999.0
2005-12-23 19:08:00,0.68406,0.68411,0.684,0.684,960499998.0
2005-12-23 19:09:00,0.684,0.6841,0.684,0.68404,475300005.0
2005-12-23 19:10:00,0.68406,0.68409,0.68402,0.68402,554500010.0
2005-12-23 19:11:00,0.68399,0.68409,0.68398,0.68408,100599999.0
2005-12-23 19:12:00,0.68405,0.68409,0.684,0.684,205200003.0
2005-12-23 19:13:00,0.684,0.68407,0.684,0.68403,384200001.0
2005-12-23 19:14:00,0.68407,0.68407,0.684,0.68403,193800000.0
2005-12-23 19:15:00,0.68403,0.68411,0.684,0.68403,691899988.0
2005-12-23 19:16:00,0.68407,0.6841,0.68406,0.6841,144900000.0
2005-12-23 19:17:00,0.68409,0.68409,0.68402,0.68408,296700003.0
2005-12-23 19:18:00,0.68408,0.6841,0.68406,0.68409,328100001.0
2005-12-23 19:19:00,0.68405,0.68411,0.68402,0.68405,526999999.0
2005-12-23 19:20:00,0.68402,0.68402,0.6839,0.68396,259699998.0
2005-12-23 19:21:00,0.68399,0.6841,0.68399,0.68401,386900004.0
2005-12-23 19:22:00,0.684,0.68403,0.68395,0.68395,290799992.0
2005-12-23 19:23:00,0.68391,0.68391,0.68375,0.68385,441799995.0
2005-12-23 19:24:00,0.68387,0.6839,0.68387,0.68389,182899996.0
2005-12-23 19:25:00,0.68387,0.68391,0.6838,0.68384,113499999.0
2005-12-23 19:26:00,0.68381,0.68384,0.68372,0.68372,609299994.0
2005-12-23 19:27:00,0.68368,0.68378,0.68368,0.68378,767200008.0
2005-12-23 19:28:00,0.68376,0.68378,0.68367,0.68378,249000002.0
2005-12-23 19:29:00,0.68375,0.68375,0.68367,0.68371,590200003.0
2005-12-23 19:30:00,0.68373,0.68375,0.68366,0.68368,601399997.0
2005-12-23 19:31:00,0.68366,0.68371,0.68357,0.68361,866500004.0
2005-12-23 19:32:00,0.68364,0.68372,0.68361,0.68372,350199999.0
2005-12-23 19:33:00,0.68367,0.68372,0.6836,0.68371,211700002.0
2005-12-23 19:34:00,0.68371,0.68376,0.68362,0.68362,396200001.0
2005-12-23 19:35:00,0.6836,0.6836,0.68354,0.68356,609999999.0
2005-12-23 19:36:00,0.68359,0.6836,0.6835,0.68351,434700001.0
2005-12-23 19:37:00,0.68348,0.68352,0.68328,0.68328,245200001.0
2005-12-23 19:38:00,0.68323,0.68326,0.68311,0.68326,268999997.0
2005-12-23 19:39:00,0.6833,0.68338,0.68329,0.68338,618099997.0
2005-12-23 19:40:00,0.68339,0.68363,0.68339,0.68342,839299997.0
2005-12-23 19:41:00,0.68345,0.68364,0.68345,0.68364,617400001.0
2005-12-23 19:42:00,0.68368,0.68385,0.68367,0.68385,331899998.0
2005-12-23 19:43:00,0.6839,0.68397,0.68389,0.68396,148299999.0
2005-12-23 19:44:00,0.68397,0.684,0.68392,0.68392,365799998.0
2005-12-23 19:45:00,0.68391,0.68393,0.68372,0.68385,166200005.0
2005-12-23 19:46:00,0.68393,0.68407,0.68393,0.68407,258899999.0
2005-12-23 19:47:00,0.68408,0.68411,0.68405,0.68411,93300002.0
2005-12-23 19:48:00,0.68413,0.68415,0.68413,0.68415,108300002.0
2005-12-23 19:49:00,0.68412,0.68417,0.68407,0.68415,212100003.0
2005-12-23 19:50:00,0.68417,0.68423,0.68416,0.6842,331700001.0
2005-12-23 19:51:00,0.6842,0.68422,0.68414,0.6842,345099998.0
2005-12-23 19:52:00,0.68422,0.68432,0.68419,0.6843,269599997.0
2005-12-23 19:53:00,0.68431,0.68435,0.68414,0.68414,84100001.0
2005-12-23 19:54:00,0.68409,0.68409,0.684,0.68402,51099999.0
2005-12-23 19:55:00,0.68408,0.68415,0.68408,0.68415,88400001.0
2005-12-23 19:56:00,0.68415,0.68419,0.68415,0.68419,100900001.0
2005-12-23 19:57:00,0.68418,0.68419,0.6841,0.68413,510900002.0
2005-12-23 19:58:00,0.68411,0.68411,0.68402,0.68402,315099996.0
2005-12-23 19:59:00,0.68405,0.68423,0.68403,0.68419,514500002.0
2005-12-23 20:00:00,0.68431,0.68432,0.68419,0.68425,126900000.0
2005-12-23 20:01:00,0.68425,0.68431,0.68417,0.68423,291299997.0
2005-12-23 20:02:00,0.68422,0.68423,0.68412,0.68412,180699995.0
2005-12-23 20:03:00,0.68411,0.68415,0.68404,0.6841,263399998.0
2005-12-23 20:04:00,0.6841,0.68414,0.6841,0.6841,200100003.0
2005-12-23 20:05:00,0.68411,0.68414,0.68411,0.68414,244900002.0
2005-12-23 20:06:00,0.6841,0.68414,0.68409,0.68414,148800001.0
2005-12-23 20:07:00,0.6841,0.6841,0.684,0.68404,223400002.0
2005-12-23 20:08:00,0.68405,0.68408,0.68398,0.68405,716200001.0
2005-12-23 20:09:00,0.684,0.684,0.68387,0.68388,218900002.0
2005-12-23 20:10:00,0.68382,0.68382,0.68375,0.68378,220300000.0
2005-12-23 20:11:00,0.68378,0.68385,0.68378,0.68384,344500002.0
2005-12-23 20:12:00,0.68385,0.68387,0.68375,0.68385,831400009.0
2005-12-23 20:13:00,0.68384,0.68392,0.68382,0.68391,487799999.0
2005-12-23 20:14:00,0.68394,0.68394,0.68388,0.68393,408100003.0
2005-12-23 20:15:00,0.68397,0.68405,0.68396,0.68397,820599994.0
2005-12-23 20:16:00,0.68399,0.68405,0.68397,0.68402,417700004.0
2005-12-23 20:17:00,0.68408,0.68416,0.68401,0.68406,150900005.0
2005-12-23 20:18:00,0.6841,0.68414,0.68406,0.68407,391999997.0
2005-12-23 20:19:00,0.68408,0.68417,0.68408,0.68414,538500000.0
2005-12-23 20:20:00,0.68418,0.68424,0.68418,0.68422,348199998.0
2005-12-23 20:21:00,0.68421,0.68423,0.68421,0.68422,50600001.0
2005-12-23 20:22:00,0.68422,0.68429,0.68422,0.68429,83499999.0
2005-12-23 20:23:00,0.68429,0.6843,0.68422,0.68422,601299998.0
2005-12-23 20:24:00,0.68417,0.68427,0.68417,0.68424,416600003.0
2005-12-23 20:25:00,0.68425,0.68429,0.68418,0.68424,292900005.0
2005-12-23 20:26:00,0.68421,0.68426,0.68415,0.68423,809099996.0
2005-12-23 20:27:00,0.68421,0.68424,0.6841,0.68417,523900002.0
2005-12-23 20:28:00,0.68419,0.68426,0.68419,0.6842,751499997.0
2005-12-23 20:29:00,0.68423,0.68427,0.68417,0.68419,527999992.0
2005-12-23 20:30:00,0.68418,0.68425,0.68414,0.68417,2131900004.0
2005-12-23 20:31:00,0.68416,0.68421,0.6841,0.6841,1278800002.0
2005-12-23 20:32:00,0.68415,0.68424,0.68412,0.68422,1287700008.0
2005-12-23 20:33:00,0.68425,0.68426,0.68415,0.68415,288100001.0
2005-12-23 20:34:00,0.68412,0.68414,0.68408,0.68408,373300004.0
2005-12-23 20:35:00,0.68407,0.68407,0.68384,0.68391,373800005.0
2005-12-23 20:36:00,0.68392,0.68395,0.68389,0.68392,369900002.0
2005-12-23 20:37:00,0.68392,0.68401,0.68392,0.68397,728900002.0
2005-12-23 20:38:00,0.68393,0.68396,0.68381,0.68382,654100006.0
2005-12-23 20:39:00,0.68378,0.68382,0.68365,0.68365,530399995.0
2005-12-23 20:40:00,0.68363,0.68374,0.68363,0.68368,371300000.0
2005-12-23 20:41:00,0.68366,0.68366,0.68355,0.68355,361800001.0
2005-12-23 20:42:00,0.6836,0.68365,0.6836,0.68362,106999998.0
2005-12-23 20:43:00,0.6836,0.68364,0.6835,0.6835,540399999.0
2005-12-23 20:44:00,0.68353,0.68353,0.68342,0.68343,964699994.0
2005-12-23 20:45:00,0.68348,0.68363,0.68348,0.68363,356999998.0
2005-12-23 20:46:00,0.68375,0.68386,0.68375,0.68385,169099999.0
2005-12-23 20:47:00,0.68389,0.68403,0.68389,0.68392,655200004.0
2005-12-23 20:48:00,0.68393,0.68411,0.68393,0.68404,780900000.0
2005-12-23 20:49:00,0.68405,0.68405,0.684,0.68404,195799999.0
2005-12-23 20:50:00,0.68407,0.68418,0.68407,0.68413,1366499994.0
2005-12-23 20:51:00,0.68412,0.68412,0.68406,0.68411,335500003.0
2005-12-23 20:52:00,0.68414,0.68414,0.68402,0.68403,725799997.0
2005-12-23 20:53:00,0.68407,0.68423,0.68405,0.68405,1109399999.0
2005-12-23 20:54:00,0.68412,0.68419,0.68407,0.68415,689000011.0
2005-12-23 20:55:00,0.68414,0.68415,0.68406,0.68408,465300003.0
2005-12-23 20:56:00,0.6841,0.68416,0.68404,0.6841,1021299989.0
2005-12-23 20:57:00,0.68407,0.68415,0.68406,0.68407,1343800005.0
2005-12-23 20:58:00,0.68405,0.68413,0.68405,0.6841,577699992.0
2005-12-23 20:59:00,0.68411,0.68419,0.6841,0.68415,1398999998.0
2005-12-23 21:00:00,0.68418,0.6842,0.68412,0.68416,1437899995.0
2005-12-23 21:01:00,0.68412,0.68414,0.68396,0.68405,1084399992.0
2005-12-23 21:02:00,0.68407,0.68411,0.68405,0.68411,501200004.0
2005-12-23 21:03:00,0.68412,0.6842,0.68412,0.68416,837700004.0
2005-12-23 21:04:00,0.68415,0.68415,0.68403,0.68412,488199995.0
2005-12-23 21:05:00,0.68412,0.6842,0.68406,0.6842,669599992.0
2005-12-23 21:06:00,0.68422,0.68422,0.68413,0.68415,735399998.0
2005-12-23 21:07:00,0.68417,0.68428,0.68417,0.68426,108599999.0
2005-12-23 21:08:00,0.68423,0.68423,0.68416,0.68421,151699998.0
2005-12-23 21:09:00,0.68422,0.68422,0.68412,0.68415,415899998.0
2005-12-23 21:10:00,0.68416,0.68423,0.68415,0.68423,160299997.0
2005-12-23 21:11:00,0.68424,0.68424,0.6842,0.6842,304800002.0
2005-12-23 21:12:00,0.68417,0.68419,0.68416,0.68419,31300000.0
2005-12-23 21:13:00,0.68422,0.68426,0.68421,0.68422,425200004.0
2005-12-23 21:14:00,0.68422,0.68422,0.68412,0.68418,412199997.0
2005-12-23 21:15:00,0.68417,0.68423,0.6841,0.68423,336400000.0
2005-12-23 21:16:00,0.68423,0.68424,0.6842,0.68423,318400000.0
2005-12-23 21:17:00,0.68419,0.68426,0.68417,0.68426,211300002.0
2005-12-23 21:18:00,0.68423,0.68428,0.68419,0.68428,186000005.0
2005-12-23 21:19:00,0.68425,0.68425,0.68411,0.68411,545000001.0
2005-12-23 21:20:00,0.68413,0.68413,0.68403,0.68407,1260399997.0
2005-12-23 21:21:00,0.6841,0.6841,0.68405,0.68405,455199991.0
2005-12-23 21:22:00,0.6841,0.68412,0.68407,0.68412,960099998.0
2005-12-23 21:23:00,0.6841,0.6841,0.68407,0.68407,17500000.0
2005-12-23 21:24:00,0.6841,0.6841,0.68405,0.68405,353800001.0
2005-12-23 21:25:00,0.68405,0.6841,0.68403,0.68407,290100005.0
2005-12-23 21:26:00,0.6841,0.6841,0.68407,0.68407,121200002.0
2005-12-23 21:27:00,0.68412,0.68419,0.68412,0.68415,227800004.0
2005-12-23 21:28:00,0.68417,0.6842,0.68414,0.68418,271499997.0
2005-12-23 21:29:00,0.68418,0.68418,0.68417,0.68417,94099999.0
2005-12-23 21:30:00,0.68415,0.68418,0.68415,0.68418,71899998.0
2005-12-23 21:31:00,0.68417,0.68417,0.68405,0.68416,170400003.0
2005-12-23 21:32:00,0.68418,0.68421,0.68415,0.6842,683100001.0
2005-12-23 21:33:00,0.68419,0.68422,0.68414,0.68416,449199998.0
2005-12-23 21:34:00,0.68417,0.68421,0.68414,0.68414,622500005.0
2005-12-23 21:35:00,0.68414,0.68414,0.68407,0.68408,250199999.0
2005-12-23 21:36:00,0.68409,0.68414,0.68405,0.68405,92399999.0
2005-12-23 21:37:00,0.68409,0.68409,0.68405,0.68405,416399999.0
2005-12-23 21:38:00,0.68403,0.68405,0.684,0.68405,138100001.0
2005-12-23 21:39:00,0.684,0.68407,0.684,0.68407,156500005.0
2005-12-23 21:40:00,0.68402,0.68407,0.68402,0.68402,223399996.0
2005-12-23 21:41:00,0.68403,0.68408,0.68403,0.68408,67699999.0
2005-12-23 21:42:00,0.68405,0.68405,0.68402,0.68405,258499999.0
2005-12-23 21:43:00,0.68402,0.68407,0.684,0.68403,405200005.0
2005-12-23 21:44:00,0.68401,0.68401,0.68388,0.68388,552600005.0
2005-12-23 21:45:00,0.68383,0.68399,0.68383,0.68397,160600002.0
2005-12-23 21:46:00,0.684,0.68405,0.684,0.68405,427899997.0
2005-12-23 21:47:00,0.68405,0.68406,0.684,0.684,349000005.0
2005-12-23 21:48:00,0.68399,0.68399,0.68392,0.68393,169499999.0
2005-12-23 21:49:00,0.68393,0.68395,0.68393,0.68395,173900000.0
2005-12-23 21:50:00,0.68393,0.68395,0.68387,0.6839,101199999.0
2005-12-23 21:51:00,0.68385,0.68385,0.68362,0.68364,335100003.0
2005-12-23 21:52:00,0.68359,0.6838,0.68359,0.6838,83500000.0
2005-12-23 21:53:00,0.68388,0.68388,0.68382,0.68382,88700000.0
2005-12-23 21:54:00,0.6838,0.68386,0.68364,0.68364,234800000.0
2005-12-23 21:55:00,0.68364,0.68371,0.68364,0.68365,86400001.0
2005-12-23 21:56:00,0.68368,0.68368,0.68363,0.68365,110900001.0
2005-12-23 21:57:00,0.68368,0.6837,0.68365,0.68368,205500000.0
2005-12-23 21:58:00,0.68375,0.68385,0.68375,0.68383,100199997.0
2005-12-23 21:59:00,0.68378,0.68381,0.6837,0.68381,310899995.0
2005-12-23 22:00:00,0.68375,0.6838,0.68372,0.68374,205600004.0
2005-12-23 22:01:00,0.68375,0.68378,0.6837,0.68375,319299999.0
2005-12-23 22:02:00,0.68375,0.68378,0.6837,0.6837,367200003.0
2005-12-23 22:03:00,0.68369,0.68371,0.68363,0.68365,305600002.0
2005-12-23 22:04:00,0.68363,0.68365,0.68357,0.68363,188999999.0
2005-12-23 22:05:00,0.68363,0.6838,0.68363,0.6838,208700000.0
2005-12-23 22:06:00,0.68386,0.68388,0.68384,0.68388,181099995.0
2005-12-23 22:07:00,0.68387,0.6839,0.68387,0.6839,161900002.0
2005-12-23 22:08:00,0.68387,0.68392,0.68384,0.68388,339299997.0
2005-12-23 22:09:00,0.6839,0.6839,0.68379,0.68384,94199998.0
2005-12-23 22:10:00,0.68384,0.68395,0.68383,0.68392,163900002.0
2005-12-23 22:11:00,0.68395,0.68395,0.68392,0.68392,87400001.0
2005-12-23 22:12:00,0.68393,0.68393,0.68386,0.68392,603200002.0
2005-12-23 22:13:00,0.68395,0.68396,0.68394,0.68394,122199997.0
2005-12-23 22:14:00,0.68395,0.68403,0.68395,0.68403,64699999.0
2005-12-23 22:15:00,0.68402,0.68405,0.68395,0.68395,570700001.0
2005-12-23 22:16:00,0.68392,0.68395,0.68388,0.68392,464599999.0
2005-12-23 22:17:00,0.68395,0.68395,0.68395,0.68395,42300001.0
2005-12-23 22:18:00,0.68397,0.68398,0.68397,0.68398,18400000.0
2005-12-23 22:19:00,0.684,0.684,0.68395,0.68397,218799999.0
2005-12-23 22:20:00,0.68398,0.68398,0.68393,0.68394,49500000.0
2005-12-23 22:21:00,0.68393,0.68395,0.6839,0.6839,239400001.0
2005-12-23 22:22:00,0.68392,0.68395,0.6839,0.6839,435000007.0
2005-12-23 22:23:00,0.68388,0.684,0.68388,0.68388,416400001.0
2005-12-23 22:24:00,0.6839,0.68395,0.68388,0.68392,257100001.0
2005-12-23 22:25:00,0.6839,0.68395,0.6839,0.68395,281300004.0
2005-12-23 22:26:00,0.68392,0.68395,0.6839,0.68392,421600004.0
2005-12-23 22:27:00,0.68392,0.68393,0.68392,0.68392,45900000.0
2005-12-23 22:28:00,0.68395,0.68408,0.68395,0.68397,148500003.0
2005-12-23 22:29:00,0.684,0.684,0.68395,0.68395,286800001.0
2005-12-23 22:30:00,0.684,0.68405,0.684,0.68402,55300001.0
2005-12-23 22:31:00,0.68406,0.68411,0.68405,0.68409,135600001.0
2005-12-23 22:32:00,0.68412,0.68419,0.68407,0.68414,249000004.0
2005-12-23 22:33:00,0.68415,0.68418,0.68413,0.68418,229900001.0
2005-12-23 22:34:00,0.68416,0.68416,0.6841,0.68414,295599996.0
2005-12-23 22:35:00,0.68414,0.68414,0.68406,0.6841,167499998.0
2005-12-23 22:36:00,0.6841,0.68414,0.6841,0.68414,104499999.0
2005-12-23 22:37:00,0.68418,0.68421,0.68414,0.68415,256700000.0
2005-12-23 22:38:00,0.68417,0.68425,0.68417,0.68417,256999996.0
2005-12-23 22:39:00,0.68419,0.68425,0.68416,0.68417,238300003.0
2005-12-23 22:40:00,0.68415,0.68419,0.68415,0.68419,365899999.0
2005-12-23 22:41:00,0.6842,0.68426,0.68419,0.68425,182900000.0
2005-12-23 22:42:00,0.68417,0.68423,0.68417,0.68422,311800004.0
2005-12-23 22:43:00,0.68427,0.68427,0.68427,0.68427,10100000.0
2005-12-23 22:44:00,0.68429,0.68429,0.68425,0.68426,134100000.0
2005-12-23 22:45:00,0.68428,0.68428,0.68422,0.68425,140100000.0
2005-12-23 22:46:00,0.68425,0.68428,0.68425,0.68425,46400000.0
2005-12-23 22:47:00,0.68428,0.68428,0.6842,0.6842,114900002.0
2005-12-23 22:48:00,0.6842,0.68427,0.68418,0.68418,330600002.0
2005-12-23 22:49:00,0.68428,0.68428,0.6842,0.6842,176200001.0
2005-12-23 22:50:00,0.68425,0.68429,0.68425,0.68426,43599999.0
2005-12-23 22:51:00,0.68428,0.68428,0.68425,0.68428,75000000.0
2005-12-23 22:52:00,0.68426,0.68426,0.68417,0.68417,149300000.0
2005-12-23 22:53:00,0.68417,0.68429,0.68417,0.68427,50200000.0
2005-12-23 22:54:00,0.68428,0.6843,0.68419,0.68419,158299999.0
2005-12-23 22:55:00,0.68425,0.68439,0.68425,0.68426,84899999.0
2005-12-23 22:56:00,0.6842,0.6842,0.68415,0.68418,67000002.0
2005-12-23 22:57:00,0.68415,0.68417,0.68413,0.68417,184199999.0
2005-12-23 22:58:00,0.68417,0.6842,0.6841,0.68415,318699999.0
2005-12-23 22:59:00,0.68418,0.68428,0.68409,0.68409,264800002.0
2005-12-23 23:00:00,0.68392,0.6843,0.68392,0.68419,167300002.0
2005-12-23 23:01:00,0.68422,0.68422,0.68422,0.68422,800000.0
2005-12-23 23:02:00,0.68422,0.68435,0.68422,0.68424,136500002.0
2005-12-23 23:03:00,0.68423,0.68424,0.68418,0.68424,127000001.0
2005-12-23 23:04:00,0.68423,0.68423,0.68417,0.68418,113999999.0
2005-12-23 23:05:00,0.68416,0.6842,0.68414,0.6842,158899999.0
2005-12-23 23:06:00,0.68419,0.68419,0.68412,0.68412,163600004.0
2005-12-23 23:07:00,0.68411,0.68416,0.68411,0.68416,55299999.0
2005-12-23 23:08:00,0.68415,0.68422,0.68415,0.6842,114099997.0
2005-12-23 23:09:00,0.68423,0.68423,0.68412,0.68416,144200002.0
2005-12-23 23:10:00,0.68413,0.68415,0.6841,0.68415,149100001.0
2005-12-23 23:11:00,0.6842,0.68424,0.68415,0.68417,149300001.0
2005-12-23 23:12:00,0.6842,0.68426,0.68418,0.68424,141800000.0
2005-12-23 23:13:00,0.68417,0.6842,0.68417,0.6842,72200002.0
2005-12-23 23:14:00,0.68417,0.6842,0.68412,0.68412,247599999.0
2005-12-23 23:15:00,0.68413,0.68419,0.68413,0.68419,74800001.0
2005-12-23 23:16:00,0.68422,0.68423,0.68417,0.68417,142400000.0
2005-12-23 23:17:00,0.6842,0.68426,0.68417,0.68426,119699999.0
2005-12-23 23:18:00,0.6843,0.68433,0.6843,0.68433,44600001.0
2005-12-23 23:19:00,0.68443,0.68443,0.68443,0.68443,28900001.0
2005-12-23 23:20:00,0.6844,0.6844,0.68431,0.68432,131600000.0
2005-12-23 23:21:00,0.68439,0.68444,0.68439,0.68444,53400002.0
2005-12-23 23:22:00,0.68455,0.6846,0.68455,0.6846,75400000.0
2005-12-23 23:23:00,0.68457,0.68465,0.68455,0.68455,313099995.0
2005-12-23 23:24:00,0.68453,0.68453,0.68437,0.68437,61399998.0
2005-12-23 23:25:00,0.68433,0.68442,0.68433,0.68442,12800000.0
2005-12-23 23:26:00,0.68442,0.68445,0.68442,0.68445,167500003.0
2005-12-23 23:27:00,0.68445,0.6845,0.68439,0.68442,252300002.0
2005-12-23 23:28:00,0.68451,0.68452,0.68451,0.68452,66300001.0
2005-12-23 23:29:00,0.68451,0.68452,0.68444,0.68444,128100005.0
2005-12-23 23:30:00,0.68448,0.68457,0.68448,0.68452,113899998.0
2005-12-23 23:31:00,0.68455,0.68463,0.68454,0.68463,185199995.0
2005-12-23 23:32:00,0.68465,0.68465,0.68455,0.68456,131600003.0
2005-12-23 23:33:00,0.68458,0.68458,0.6845,0.68455,82500000.0
2005-12-23 23:34:00,0.68457,0.68461,0.68453,0.68453,132800001.0
2005-12-23 23:35:00,0.68455,0.68463,0.68454,0.68463,208100002.0
2005-12-23 23:36:00,0.68459,0.68459,0.68452,0.68452,48800001.0
2005-12-23 23:37:00,0.68453,0.68455,0.6845,0.68453,124800004.0
2005-12-23 23:38:00,0.6845,0.68461,0.6845,0.6846,137200000.0
2005-12-23 23:39:00,0.68463,0.68463,0.68457,0.68457,196800001.0
2005-12-23 23:40:00,0.68459,0.68459,0.68459,0.68459,76799999.0
2005-12-23 23:41:00,0.68462,0.68462,0.68451,0.68451,99799999.0
2005-12-23 23:42:00,0.68452,0.68452,0.68452,0.68452,7200000.0
2005-12-23 23:43:00,0.68455,0.68455,0.6845,0.68452,165799998.0
2005-12-23 23:44:00,0.68454,0.68454,0.68442,0.68446,224999997.0
2005-12-23 23:45:00,0.68445,0.68448,0.68444,0.68448,49000000.0
2005-12-23 23:46:00,0.6845,0.6845,0.6845,0.6845,15300000.0
2005-12-23 23:47:00,0.6845,0.6845,0.68448,0.68448,21500001.0
2005-12-23 23:48:00,0.68452,0.68455,0.68451,0.68452,116100004.0
2005-12-23 23:49:00,0.68447,0.68447,0.68441,0.68443,65400001.0
2005-12-23 23:50:00,0.68445,0.68445,0.68445,0.68445,800000.0
2005-12-23 23:51:00,0.68446,0.68448,0.68439,0.68443,87499999.0
2005-12-23 23:52:00,0.68445,0.68448,0.6844,0.68445,240699996.0
2005-12-23 23:53:00,0.68442,0.68447,0.68442,0.68442,102200000.0
2005-12-23 23:54:00,0.68447,0.68447,0.6844,0.6844,146399996.0
2005-12-23 23:55:00,0.68446,0.68454,0.68443,0.68454,17200000.0
2005-12-23 23:56:00,0.68453,0.68455,0.6845,0.68452,296699996.0
2005-12-23 23:57:00,0.68455,0.68457,0.68452,0.68452,179200002.0
2005-12-23 23:58:00,0.6844,0.6844,0.68407,0.68407,171200004.0
2005-12-23 23:59:00,0.68437,0.6844,0.68437,0.6844,71099998.0
2005-12-26 00:00:00,0.68495,0.68497,0.68423,0.68423,265999999.0
2005-12-26 00:01:00,0.6842,0.6842,0.68407,0.68417,193100003.0
2005-12-26 00:02:00,0.6842,0.6842,0.684,0.68404,181200002.0
2005-12-26 00:03:00,0.68397,0.68412,0.68397,0.68412,67900001.0
2005-12-26 00:04:00,0.68402,0.68402,0.68381,0.68386,155099998.0
2005-12-26 00:05:00,0.6839,0.68401,0.68386,0.68401,168200005.0
2005-12-26 00:06:00,0.68441,0.68468,0.68428,0.68468,194599997.0
2005-12-26 00:07:00,0.68457,0.68457,0.68438,0.68439,150300001.0
2005-12-26 00:08:00,0.68433,0.68444,0.68402,0.68412,252399999.0
2005-12-26 00:09:00,0.68402,0.68416,0.684,0.68404,106499998.0
2005-12-26 00:10:00,0.68412,0.68422,0.68404,0.68404,229199997.0
2005-12-26 00:11:00,0.68405,0.6841,0.68387,0.68387,191499993.0
2005-12-26 00:12:00,0.68395,0.68425,0.68387,0.68425,158700004.0
2005-12-26 00:13:00,0.68442,0.68462,0.68438,0.68462,220200000.0
2005-12-26 00:14:00,0.68465,0.68469,0.68423,0.68423,91999999.0
2005-12-26 00:15:00,0.68422,0.68434,0.68419,0.68419,130899998.0
2005-12-26 00:16:00,0.68422,0.68433,0.68419,0.68433,221100004.0
2005-12-26 00:17:00,0.68421,0.68428,0.68421,0.68425,107000000.0
2005-12-26 00:18:00,0.68433,0.68433,0.68418,0.68425,157500002.0
2005-12-26 00:19:00,0.68418,0.68427,0.68415,0.68418,112800000.0
2005-12-26 00:20:00,0.68417,0.68429,0.68417,0.68426,157799999.0
2005-12-26 00:21:00,0.68421,0.68427,0.68419,0.68427,92600000.0
2005-12-26 00:22:00,0.68414,0.68414,0.68395,0.68395,114700000.0
2005-12-26 00:23:00,0.6842,0.68469,0.6842,0.68462,76899998.0
2005-12-26 00:24:00,0.68453,0.68459,0.68451,0.68453,133500000.0
2005-12-26 00:25:00,0.68453,0.68453,0.68441,0.68446,225299994.0
2005-12-26 00:26:00,0.68443,0.68448,0.68441,0.68447,102300000.0
2005-12-26 00:27:00,0.68445,0.68451,0.68438,0.68444,210799997.0
2005-12-26 00:28:00,0.68444,0.68476,0.68439,0.68476,171399998.0
2005-12-26 00:29:00,0.68479,0.68499,0.68478,0.68488,127500000.0
2005-12-26 00:30:00,0.68483,0.68507,0.68478,0.68507,93500001.0
2005-12-26 00:31:00,0.68522,0.68527,0.68486,0.68487,185000002.0
2005-12-26 00:32:00,0.6846,0.6847,0.6846,0.68469,105299999.0
2005-12-26 00:33:00,0.6847,0.6847,0.68439,0.68466,248299998.0
2005-12-26 00:34:00,0.68428,0.68452,0.68421,0.68445,139299997.0
2005-12-26 00:35:00,0.68434,0.6845,0.68419,0.68449,288899997.0
2005-12-26 00:36:00,0.68405,0.68448,0.68405,0.68448,49100000.0
2005-12-26 00:37:00,0.68447,0.68447,0.68417,0.68427,184299999.0
2005-12-26 00:38:00,0.68367,0.68457,0.68363,0.68457,98799997.0
2005-12-26 00:39:00,0.68467,0.68467,0.68451,0.68461,135499999.0
2005-12-26 00:40:00,0.68442,0.68487,0.68442,0.68481,146499998.0
2005-12-26 00:41:00,0.68475,0.68475,0.68439,0.68445,354000003.0
2005-12-26 00:42:00,0.68445,0.68451,0.68426,0.68426,154900002.0
2005-12-26 00:43:00,0.68417,0.68453,0.68417,0.68453,87199998.0
2005-12-26 00:44:00,0.68421,0.68421,0.68397,0.68403,143800000.0
2005-12-26 00:45:00,0.68398,0.68424,0.68398,0.68421,197600001.0
2005-12-26 00:46:00,0.68419,0.68419,0.68396,0.68403,183199997.0
2005-12-26 00:47:00,0.68414,0.68414,0.68405,0.68409,149200002.0
2005-12-26 00:48:00,0.6841,0.6841,0.68395,0.68404,128900002.0
2005-12-26 00:49:00,0.68415,0.68442,0.68407,0.6843,151899999.0
2005-12-26 00:50:00,0.68436,0.68436,0.68391,0.68391,90200002.0
2005-12-26 00:51:00,0.68395,0.68399,0.68383,0.68399,123999999.0
2005-12-26 00:52:00,0.68401,0.68401,0.6839,0.6839,218299999.0
2005-12-26 00:53:00,0.68393,0.68398,0.68387,0.68387,304099999.0
2005-12-26 00:54:00,0.68385,0.68427,0.68385,0.68427,150100000.0
2005-12-26 00:55:00,0.68452,0.6846,0.6844,0.68447,83199998.0
2005-12-26 00:56:00,0.6842,0.68436,0.6842,0.68429,67100000.0
2005-12-26 00:57:00,0.68428,0.68454,0.68408,0.68408,197700002.0
2005-12-26 00:58:00,0.68389,0.68398,0.68389,0.68392,159900001.0
2005-12-26 00:59:00,0.68392,0.68404,0.68385,0.68401,146999999.0
2005-12-26 01:00:00,0.684,0.68408,0.6839,0.68404,137299997.0
2005-12-26 01:01:00,0.68412,0.68426,0.68412,0.68423,110000004.0
2005-12-26 01:02:00,0.68418,0.68419,0.68412,0.68419,78099999.0
2005-12-26 01:03:00,0.68421,0.68421,0.68404,0.6841,246999999.0
2005-12-26 01:04:00,0.68415,0.68415,0.68401,0.68407,162900000.0
2005-12-26 01:05:00,0.6842,0.6843,0.68409,0.68414,143699997.0
2005-12-26 01:06:00,0.68375,0.68414,0.68375,0.68408,190199997.0
2005-12-26 01:07:00,0.6842,0.68433,0.6842,0.68425,265699999.0
2005-12-26 01:08:00,0.68393,0.68415,0.68385,0.6841,229899999.0
2005-12-26 01:09:00,0.68409,0.68422,0.68409,0.68413,270899999.0
2005-12-26 01:10:00,0.68424,0.68424,0.68407,0.68413,257399995.0
2005-12-26 01:11:00,0.68411,0.68435,0.68409,0.68421,206100002.0
2005-12-26 01:12:00,0.68393,0.68408,0.68393,0.68403,66300001.0
2005-12-26 01:13:00,0.68401,0.68407,0.68398,0.68407,169299999.0
2005-12-26 01:14:00,0.68398,0.68438,0.68398,0.68425,251200000.0
2005-12-26 01:15:00,0.68437,0.68441,0.68425,0.6844,165900002.0
2005-12-26 01:16:00,0.68405,0.68405,0.68391,0.68395,270299998.0
2005-12-26 01:17:00,0.68402,0.68402,0.68384,0.68384,25400000.0
2005-12-26 01:18:00,0.68392,0.68398,0.68387,0.68387,162799999.0
2005-12-26 01:19:00,0.68402,0.68445,0.68402,0.68436,190800004.0
2005-12-26 01:20:00,0.68393,0.68445,0.6839,0.68445,151100003.0
2005-12-26 01:21:00,0.68448,0.68452,0.6844,0.68452,147399996.0
2005-12-26 01:22:00,0.6841,0.6841,0.68399,0.68403,200299999.0
2005-12-26 01:23:00,0.6841,0.6841,0.68398,0.684,78400003.0
2005-12-26 01:24:00,0.6839,0.68435,0.6839,0.68433,197199999.0
2005-12-26 01:25:00,0.68442,0.68457,0.68432,0.68437,130699999.0
2005-12-26 01:26:00,0.68415,0.6843,0.68407,0.68428,236100001.0
2005-12-26 01:27:00,0.68426,0.68441,0.68426,0.68432,93100000.0
2005-12-26 01:28:00,0.68391,0.68394,0.68385,0.68385,112600001.0
2005-12-26 01:29:00,0.68389,0.68399,0.68389,0.6839,178399999.0
2005-12-26 01:30:00,0.68392,0.68429,0.68392,0.68426,54499999.0
2005-12-26 01:31:00,0.68417,0.68429,0.68409,0.68429,166499999.0
2005-12-26 01:32:00,0.6843,0.68431,0.68421,0.68431,41500000.0
2005-12-26 01:33:00,0.6842,0.68429,0.6842,0.68422,113599996.0
2005-12-26 01:34:00,0.68395,0.68407,0.68385,0.68392,160400000.0
2005-12-26 01:35:00,0.68401,0.68424,0.68399,0.68419,84299999.0
2005-12-26 01:36:00,0.68424,0.68427,0.68415,0.68421,165300003.0
2005-12-26 01:37:00,0.68428,0.68428,0.68407,0.68414,136200001.0
2005-12-26 01:38:00,0.68392,0.68424,0.68384,0.68423,165299998.0
2005-12-26 01:39:00,0.68415,0.68423,0.68401,0.68411,220900002.0
2005-12-26 01:40:00,0.68378,0.68411,0.68378,0.68405,171399996.0
2005-12-26 01:41:00,0.68414,0.6842,0.68409,0.68412,162100002.0
2005-12-26 01:42:00,0.68413,0.68426,0.68397,0.68405,103299999.0
2005-12-26 01:43:00,0.6838,0.6843,0.6838,0.68411,182500002.0
2005-12-26 01:44:00,0.68402,0.68411,0.68394,0.68411,148600000.0
2005-12-26 01:45:00,0.68415,0.68424,0.68392,0.68402,160099999.0
2005-12-26 01:46:00,0.68372,0.68402,0.68372,0.68385,198100000.0
2005-12-26 01:47:00,0.68374,0.68381,0.68367,0.68376,168399999.0
2005-12-26 01:48:00,0.68381,0.6841,0.68378,0.68406,150300002.0
2005-12-26 01:49:00,0.68409,0.68421,0.68392,0.68397,257899998.0
2005-12-26 01:50:00,0.68385,0.68396,0.68367,0.68367,191900000.0
2005-12-26 01:51:00,0.68372,0.6839,0.68372,0.68386,92600001.0
2005-12-26 01:52:00,0.68396,0.68402,0.68386,0.68391,171699998.0
2005-12-26 01:53:00,0.68367,0.6839,0.68363,0.68386,145200001.0
2005-12-26 01:54:00,0.68398,0.68398,0.68363,0.68377,134800003.0
2005-12-26 01:55:00,0.68384,0.6839,0.68368,0.68368,198099999.0
2005-12-26 01:56:00,0.68351,0.68403,0.68351,0.68391,308599994.0
2005-12-26 01:57:00,0.68399,0.68399,0.68373,0.68382,117800001.0
2005-12-26 01:58:00,0.6837,0.6838,0.68356,0.6838,152800002.0
2005-12-26 01:59:00,0.68398,0.68404,0.68361,0.68361,203499999.0
2005-12-26 02:00:00,0.68359,0.68378,0.68359,0.68362,147900003.0
2005-12-26 02:01:00,0.68372,0.68407,0.68372,0.68403,244799998.0
2005-12-26 02:02:00,0.68369,0.68381,0.6836,0.68364,124500000.0
2005-12-26 02:03:00,0.6837,0.6837,0.68355,0.6836,86199999.0
2005-12-26 02:04:00,0.6833,0.68375,0.6833,0.68375,33600001.0
2005-12-26 02:05:00,0.68368,0.6838,0.68354,0.68361,202300001.0
2005-12-26 02:06:00,0.6834,0.68389,0.6834,0.68374,118100000.0
2005-12-26 02:07:00,0.68375,0.68381,0.6836,0.68366,163300002.0
2005-12-26 02:08:00,0.68347,0.68367,0.68332,0.68365,187300000.0
2005-12-26 02:09:00,0.68384,0.68391,0.68365,0.68365,95400001.0
2005-12-26 02:10:00,0.6834,0.68383,0.68339,0.68383,170799999.0
2005-12-26 02:11:00,0.68383,0.68389,0.68379,0.68389,157100000.0
2005-12-26 02:12:00,0.6837,0.68402,0.6837,0.684,161100003.0
2005-12-26 02:13:00,0.684,0.684,0.68359,0.68362,251999999.0
2005-12-26 02:14:00,0.68375,0.68389,0.68365,0.68379,153799996.0
2005-12-26 02:15:00,0.68399,0.68408,0.68387,0.68392,183899998.0
2005-12-26 02:16:00,0.6836,0.68384,0.68358,0.68373,193499999.0
2005-12-26 02:17:00,0.68365,0.68387,0.68346,0.68379,106199998.0
2005-12-26 02:18:00,0.68327,0.68376,0.68327,0.68376,90099997.0
2005-12-26 02:19:00,0.6838,0.68387,0.6835,0.6835,195099997.0
2005-12-26 02:20:00,0.68342,0.68367,0.68332,0.68363,218000002.0
2005-12-26 02:21:00,0.68355,0.68372,0.68352,0.68355,264899999.0
2005-12-26 02:22:00,0.68329,0.68348,0.68327,0.68347,342399997.0
2005-12-26 02:23:00,0.68343,0.6835,0.68335,0.6835,72500000.0
2005-12-26 02:24:00,0.68348,0.68366,0.68346,0.68357,139500001.0
2005-12-26 02:25:00,0.6837,0.68402,0.6837,0.68398,171799997.0
2005-12-26 02:26:00,0.6836,0.68365,0.68343,0.6836,175300000.0
2005-12-26 02:27:00,0.68358,0.68392,0.68358,0.68375,102900000.0
2005-12-26 02:28:00,0.68366,0.68399,0.68361,0.68393,142100005.0
2005-12-26 02:29:00,0.68398,0.68402,0.68375,0.68375,335399999.0
2005-12-26 02:30:00,0.68369,0.6838,0.68356,0.68358,132300001.0
2005-12-26 02:31:00,0.68352,0.68372,0.68352,0.68372,110499999.0
2005-12-26 02:32:00,0.68333,0.68392,0.68333,0.68386,126099999.0
2005-12-26 02:33:00,0.68375,0.68377,0.68363,0.68363,341700002.0
2005-12-26 02:34:00,0.6833,0.68371,0.6833,0.68371,148499998.0
2005-12-26 02:35:00,0.68378,0.68378,0.68365,0.68371,199400005.0
2005-12-26 02:36:00,0.68379,0.68379,0.68368,0.68373,204499998.0
2005-12-26 02:37:00,0.68371,0.68391,0.68368,0.68389,217099999.0
2005-12-26 02:38:00,0.68388,0.6839,0.68361,0.68364,127100000.0
2005-12-26 02:39:00,0.68366,0.68387,0.68354,0.68381,135600001.0
2005-12-26 02:40:00,0.6838,0.68389,0.6838,0.68387,86500000.0
2005-12-26 02:41:00,0.68379,0.6839,0.68379,0.68379,254199999.0
2005-12-26 02:42:00,0.68338,0.68373,0.68338,0.6836,234899999.0
2005-12-26 02:43:00,0.68375,0.68375,0.68373,0.68373,11700000.0
2005-12-26 02:44:00,0.68355,0.68376,0.68342,0.68376,113400000.0
2005-12-26 02:45:00,0.68372,0.68372,0.68336,0.68339,134900000.0
2005-12-26 02:46:00,0.68332,0.68359,0.68331,0.68359,135500000.0
2005-12-26 02:47:00,0.6837,0.6837,0.68358,0.68362,139000000.0
2005-12-26 02:48:00,0.68329,0.68367,0.68328,0.68365,215599997.0
2005-12-26 02:49:00,0.68357,0.68372,0.68357,0.6837,83400000.0
2005-12-26 02:50:00,0.68335,0.68351,0.6833,0.68341,207999997.0
2005-12-26 02:51:00,0.68353,0.68365,0.68345,0.68357,235999996.0
2005-12-26 02:52:00,0.68376,0.68379,0.68342,0.68362,252199999.0
2005-12-26 02:53:00,0.68365,0.6838,0.68354,0.68365,232300002.0
2005-12-26 02:54:00,0.68348,0.68415,0.68348,0.68406,189399998.0
2005-12-26 02:55:00,0.68397,0.68427,0.68394,0.68424,273100005.0
2005-12-26 02:56:00,0.68387,0.6841,0.68377,0.6841,201300000.0
2005-12-26 02:57:00,0.68402,0.68421,0.68389,0.68419,137700002.0
2005-12-26 02:58:00,0.68395,0.68419,0.68395,0.6841,206500003.0
2005-12-26 02:59:00,0.68401,0.68422,0.684,0.68409,160100002.0
2005-12-26 03:00:00,0.68386,0.6841,0.68375,0.6839,130600001.0
2005-12-26 03:01:00,0.68393,0.68421,0.68387,0.68414,178500001.0
2005-12-26 03:02:00,0.68393,0.68427,0.68393,0.68419,141399998.0
2005-12-26 03:03:00,0.68417,0.6845,0.68417,0.68436,99600002.0
2005-12-26 03:04:00,0.68413,0.68425,0.68407,0.6841,208799994.0
2005-12-26 03:05:00,0.68425,0.68431,0.684,0.68417,158299996.0
2005-12-26 03:06:00,0.68383,0.68416,0.68376,0.68416,152700001.0
2005-12-26 03:07:00,0.68393,0.68406,0.68386,0.68406,200400002.0
2005-12-26 03:08:00,0.68358,0.68381,0.68351,0.6837,179999998.0
2005-12-26 03:09:00,0.68377,0.68418,0.68369,0.68369,231600001.0
2005-12-26 03:10:00,0.68382,0.68388,0.68363,0.68364,231900001.0
2005-12-26 03:11:00,0.68358,0.68382,0.68358,0.68368,131699998.0
2005-12-26 03:12:00,0.6836,0.68377,0.68352,0.68365,63799999.0
2005-12-26 03:13:00,0.68367,0.68395,0.68363,0.68395,205400003.0
2005-12-26 03:14:00,0.68364,0.68388,0.68364,0.6837,88999998.0
2005-12-26 03:15:00,0.68387,0.68403,0.68381,0.68384,131199999.0
2005-12-26 03:16:00,0.68363,0.68397,0.68362,0.68386,194200000.0
2005-12-26 03:17:00,0.6838,0.68421,0.68373,0.68402,165600000.0
2005-12-26 03:18:00,0.68404,0.6841,0.68384,0.68394,169100004.0
2005-12-26 03:19:00,0.68397,0.68397,0.68393,0.68393,24600000.0
2005-12-26 03:20:00,0.68383,0.68389,0.68375,0.68381,142000000.0
2005-12-26 03:21:00,0.68378,0.68406,0.68365,0.68406,128700000.0
2005-12-26 03:22:00,0.68398,0.68399,0.68362,0.68362,137400000.0
2005-12-26 03:23:00,0.68368,0.68368,0.68359,0.68362,152099999.0
2005-12-26 03:24:00,0.68341,0.68386,0.68339,0.68373,234400002.0
2005-12-26 03:25:00,0.68379,0.68403,0.68379,0.68401,92000002.0
2005-12-26 03:26:00,0.68388,0.68411,0.68379,0.68411,164400003.0
2005-12-26 03:27:00,0.68415,0.68415,0.68392,0.68397,191899998.0
2005-12-26 03:28:00,0.68371,0.68419,0.6837,0.68408,142899999.0
2005-12-26 03:29:00,0.68418,0.68424,0.68388,0.68409,104599998.0
2005-12-26 03:30:00,0.6842,0.68424,0.68383,0.68417,144599999.0
2005-12-26 03:31:00,0.68424,0.68424,0.68382,0.68391,206099999.0
2005-12-26 03:32:00,0.68375,0.68399,0.68364,0.68373,199900000.0
2005-12-26 03:33:00,0.6838,0.68419,0.6838,0.6841,126500001.0
2005-12-26 03:34:00,0.68373,0.68404,0.68366,0.68386,159700004.0
2005-12-26 03:35:00,0.68398,0.68405,0.6838,0.68389,111999999.0
2005-12-26 03:36:00,0.68398,0.68402,0.68377,0.68385,209100004.0
2005-12-26 03:37:00,0.68363,0.68398,0.68361,0.68393,144900000.0
2005-12-26 03:38:00,0.68392,0.684,0.68369,0.68374,154800001.0
2005-12-26 03:39:00,0.68392,0.68398,0.68366,0.68372,177200002.0
2005-12-26 03:40:00,0.68359,0.68401,0.68359,0.68398,245399999.0
2005-12-26 03:41:00,0.68375,0.68393,0.68368,0.68385,203500000.0
2005-12-26 03:42:00,0.68382,0.68391,0.68368,0.6839,181300002.0
2005-12-26 03:43:00,0.6839,0.68396,0.68369,0.68396,74299999.0
2005-12-26 03:44:00,0.68407,0.68409,0.6837,0.68374,204600000.0
2005-12-26 03:45:00,0.68387,0.68392,0.68366,0.68382,160700000.0
2005-12-26 03:46:00,0.68397,0.68397,0.68353,0.68356,180600002.0
2005-12-26 03:47:00,0.68365,0.68386,0.68365,0.68375,112000000.0
2005-12-26 03:48:00,0.68353,0.68386,0.68338,0.68372,166799999.0
2005-12-26 03:49:00,0.68386,0.6839,0.6836,0.6836,195300003.0
2005-12-26 03:50:00,0.68359,0.68387,0.68356,0.68384,105299998.0
2005-12-26 03:51:00,0.68372,0.68383,0.68361,0.68364,391599996.0
2005-12-26 03:52:00,0.68343,0.68377,0.68339,0.68361,229299999.0
2005-12-26 03:53:00,0.68371,0.68387,0.68357,0.68386,73800001.0
2005-12-26 03:54:00,0.6836,0.68377,0.68333,0.68333,192599999.0
2005-12-26 03:55:00,0.68339,0.68379,0.68339,0.68378,127000000.0
2005-12-26 03:56:00,0.6836,0.68377,0.68348,0.68359,91299999.0
2005-12-26 03:57:00,0.6836,0.68375,0.68348,0.68375,165600000.0
2005-12-26 03:58:00,0.6835,0.6837,0.68332,0.68332,221500001.0
2005-12-26 03:59:00,0.68316,0.68379,0.68316,0.68376,154299999.0
2005-12-26 04:00:00,0.68382,0.68396,0.68343,0.68343,93100001.0
2005-12-26 04:01:00,0.68341,0.68368,0.68336,0.68368,138800001.0
2005-12-26 04:02:00,0.68341,0.68372,0.68341,0.68354,77199999.0
2005-12-26 04:03:00,0.68352,0.68352,0.68337,0.68341,75500001.0
2005-12-26 04:04:00,0.68343,0.68385,0.68339,0.68371,128299998.0
2005-12-26 04:05:00,0.68373,0.68388,0.68368,0.68381,252000000.0
2005-12-26 04:06:00,0.6838,0.68385,0.68367,0.68379,91799998.0
2005-12-26 04:07:00,0.68363,0.68378,0.68349,0.68378,121100004.0
2005-12-26 04:08:00,0.68365,0.68375,0.68335,0.68373,284900003.0
2005-12-26 04:09:00,0.6837,0.6837,0.68344,0.68353,235599998.0
2005-12-26 04:10:00,0.68333,0.68386,0.68333,0.68348,190399996.0
2005-12-26 04:11:00,0.68342,0.68375,0.68342,0.68355,120199996.0
2005-12-26 04:12:00,0.6833,0.6834,0.6833,0.6834,109200000.0
2005-12-26 04:13:00,0.68336,0.68363,0.6833,0.6833,156400000.0
2005-12-26 04:14:00,0.68342,0.68358,0.68334,0.68339,142299999.0
2005-12-26 04:15:00,0.6836,0.68371,0.68343,0.68346,90800002.0
2005-12-26 04:16:00,0.68333,0.68381,0.68332,0.6838,130900001.0
2005-12-26 04:17:00,0.68374,0.68377,0.68352,0.68358,234100000.0
2005-12-26 04:18:00,0.68352,0.68373,0.68352,0.6837,155000001.0
2005-12-26 04:19:00,0.68375,0.68378,0.68341,0.68341,193500000.0
2005-12-26 04:20:00,0.68347,0.68374,0.68343,0.68364,216300004.0
2005-12-26 04:21:00,0.68365,0.6837,0.6836,0.6836,67799999.0
2005-12-26 04:22:00,0.68362,0.68369,0.68331,0.68331,134400002.0
2005-12-26 04:23:00,0.6837,0.6837,0.68331,0.68331,115899998.0
2005-12-26 04:24:00,0.68328,0.68363,0.68328,0.68363,150700005.0
2005-12-26 04:25:00,0.6836,0.6836,0.6835,0.6835,6500000.0
2005-12-26 04:26:00,0.68333,0.68347,0.68327,0.68338,211299997.0
2005-12-26 04:27:00,0.68348,0.68348,0.68338,0.68348,98099997.0
2005-12-26 04:28:00,0.6833,0.68347,0.68317,0.68346,244500004.0
2005-12-26 04:29:00,0.68349,0.68358,0.68342,0.68342,61900002.0
2005-12-26 04:30:00,0.68328,0.68334,0.68323,0.68323,111399998.0
2005-12-26 04:31:00,0.68332,0.68362,0.68332,0.68346,195299998.0
2005-12-26 04:32:00,0.68313,0.68358,0.68309,0.68355,114800001.0
2005-12-26 04:33:00,0.6835,0.68358,0.68324,0.68324,99299999.0
2005-12-26 04:34:00,0.68318,0.68322,0.68282,0.68282,95800000.0
2005-12-26 04:35:00,0.6831,0.68311,0.68283,0.68295,274100003.0
2005-12-26 04:36:00,0.68295,0.68304,0.68281,0.68283,156900002.0
2005-12-26 04:37:00,0.6827,0.6827,0.6825,0.68253,196999999.0
2005-12-26 04:38:00,0.68262,0.68297,0.6825,0.6829,182199996.0
2005-12-26 04:39:00,0.68271,0.68275,0.68252,0.68275,241700001.0
2005-12-26 04:40:00,0.68268,0.68269,0.68247,0.68253,150900000.0
2005-12-26 04:41:00,0.68266,0.68266,0.68226,0.68249,266999996.0
2005-12-26 04:42:00,0.68235,0.68267,0.68232,0.68263,96900000.0
2005-12-26 04:43:00,0.68253,0.68257,0.68241,0.68249,216199995.0
2005-12-26 04:44:00,0.68208,0.68254,0.68208,0.6824,70299999.0
2005-12-26 04:45:00,0.68232,0.68239,0.68193,0.68193,126299999.0
2005-12-26 04:46:00,0.68191,0.68223,0.68187,0.68223,232299995.0
2005-12-26 04:47:00,0.68242,0.6825,0.6822,0.68224,126400003.0
2005-12-26 04:48:00,0.6821,0.68227,0.68198,0.6821,210600000.0
2005-12-26 04:49:00,0.68222,0.68246,0.68222,0.68245,198300000.0
2005-12-26 04:50:00,0.68201,0.68243,0.68195,0.68243,186100005.0
2005-12-26 04:51:00,0.68233,0.68245,0.68223,0.68243,110800001.0
2005-12-26 04:52:00,0.68236,0.68248,0.68222,0.68246,210599995.0
2005-12-26 04:53:00,0.68232,0.68232,0.68201,0.68213,190300001.0
2005-12-26 04:54:00,0.68192,0.68201,0.6818,0.68197,122899999.0
2005-12-26 04:55:00,0.68205,0.68219,0.68194,0.68219,119800001.0
2005-12-26 04:56:00,0.68233,0.68233,0.68208,0.68223,110199999.0
2005-12-26 04:57:00,0.68221,0.68246,0.68218,0.68238,211599999.0
2005-12-26 04:58:00,0.68211,0.68221,0.68198,0.68205,198600002.0
2005-12-26 04:59:00,0.68212,0.68225,0.68212,0.68225,69300001.0
2005-12-26 05:00:00,0.68205,0.68236,0.68205,0.68229,60300000.0
2005-12-26 05:01:00,0.68212,0.68231,0.68212,0.68231,108300002.0
2005-12-26 05:02:00,0.6819,0.68233,0.68186,0.68233,129699998.0
2005-12-26 05:03:00,0.68244,0.68248,0.68218,0.68223,199600002.0
2005-12-26 05:04:00,0.68218,0.68239,0.68211,0.68224,118099997.0
2005-12-26 05:05:00,0.68248,0.68251,0.68215,0.68225,160700000.0
2005-12-26 05:06:00,0.68192,0.6824,0.68187,0.68237,298099998.0
2005-12-26 05:07:00,0.6824,0.68248,0.68232,0.68245,215100001.0
2005-12-26 05:08:00,0.68211,0.68251,0.68209,0.68243,174199996.0
2005-12-26 05:09:00,0.6825,0.68269,0.68241,0.68269,157900002.0
2005-12-26 05:10:00,0.68249,0.68267,0.68249,0.68267,19400001.0
2005-12-26 05:11:00,0.68278,0.68278,0.68247,0.68258,181499994.0
2005-12-26 05:12:00,0.68253,0.68268,0.68243,0.68253,204899998.0
2005-12-26 05:13:00,0.6827,0.68283,0.68252,0.68252,94099999.0
2005-12-26 05:14:00,0.68248,0.68271,0.68248,0.68263,157100001.0
2005-12-26 05:15:00,0.68277,0.68285,0.68255,0.68261,173800000.0
2005-12-26 05:16:00,0.68243,0.68297,0.6824,0.68293,262899995.0
2005-12-26 05:17:00,0.68283,0.68313,0.68281,0.68313,111700002.0
2005-12-26 05:18:00,0.68265,0.68297,0.68265,0.68293,79200000.0
2005-12-26 05:19:00,0.68295,0.68295,0.68277,0.68279,90699999.0
2005-12-26 05:20:00,0.68265,0.68282,0.68256,0.68268,231100006.0
2005-12-26 05:21:00,0.6827,0.68317,0.68264,0.68304,184199999.0
2005-12-26 05:22:00,0.68282,0.68305,0.68274,0.68289,186200001.0
2005-12-26 05:23:00,0.68299,0.68299,0.6828,0.6828,174200000.0
2005-12-26 05:24:00,0.68312,0.6832,0.68296,0.68311,39100000.0
2005-12-26 05:25:00,0.68305,0.68333,0.68294,0.68325,121300001.0
2005-12-26 05:26:00,0.68313,0.68327,0.68306,0.68307,118100001.0
2005-12-26 05:27:00,0.68313,0.68346,0.68306,0.68346,136799997.0
2005-12-26 05:28:00,0.68303,0.68343,0.683,0.68316,233199999.0
2005-12-26 05:29:00,0.68321,0.68338,0.68308,0.6831,174899995.0
2005-12-26 05:30:00,0.68327,0.6834,0.68311,0.68329,156300000.0
2005-12-26 05:31:00,0.68335,0.68355,0.68325,0.68342,165700001.0
2005-12-26 05:32:00,0.68295,0.68357,0.68295,0.68344,247399993.0
2005-12-26 05:33:00,0.68365,0.68368,0.68339,0.68347,158300000.0
2005-12-26 05:34:00,0.6834,0.68363,0.68319,0.68363,104900001.0
2005-12-26 05:35:00,0.68363,0.6837,0.68344,0.68352,118199998.0
2005-12-26 05:36:00,0.6831,0.68358,0.68305,0.68349,214999998.0
2005-12-26 05:37:00,0.68342,0.68356,0.68322,0.68356,72099999.0
2005-12-26 05:38:00,0.68357,0.68357,0.68309,0.68314,231599998.0
2005-12-26 05:39:00,0.68312,0.68331,0.68305,0.68323,192199999.0
2005-12-26 05:40:00,0.6832,0.68344,0.6832,0.68337,175199996.0
2005-12-26 05:41:00,0.68339,0.68351,0.68322,0.68343,155500002.0
2005-12-26 05:42:00,0.68313,0.68337,0.6831,0.68331,115200003.0
2005-12-26 05:43:00,0.68323,0.68345,0.68321,0.68326,241899998.0
2005-12-26 05:44:00,0.68307,0.68326,0.68295,0.68321,249199998.0
2005-12-26 05:45:00,0.68319,0.6833,0.68307,0.68323,166700000.0
2005-12-26 05:46:00,0.68275,0.683,0.68255,0.68287,184199999.0
2005-12-26 05:47:00,0.68275,0.68282,0.68263,0.68266,199699997.0
2005-12-26 05:48:00,0.68253,0.68302,0.68252,0.68296,153400003.0
2005-12-26 05:49:00,0.68292,0.68298,0.68281,0.68292,139700001.0
2005-12-26 05:50:00,0.68287,0.68296,0.68273,0.68279,173899998.0
2005-12-26 05:51:00,0.68295,0.68296,0.68279,0.68289,89399998.0
2005-12-26 05:52:00,0.68263,0.68304,0.68263,0.68297,143399998.0
2005-12-26 05:53:00,0.68295,0.68297,0.68277,0.68277,82999998.0
2005-12-26 05:54:00,0.68278,0.68279,0.68261,0.68264,109499999.0
2005-12-26 05:55:00,0.68253,0.68263,0.68248,0.68254,116499999.0
2005-12-26 05:56:00,0.68273,0.68286,0.68266,0.68282,252499996.0
2005-12-26 05:57:00,0.68288,0.68292,0.68268,0.68281,323700001.0
2005-12-26 05:58:00,0.68275,0.68292,0.68264,0.68285,262900003.0
2005-12-26 05:59:00,0.68273,0.68301,0.68271,0.68281,176999999.0
2005-12-26 06:00:00,0.68255,0.683,0.68255,0.68288,105200001.0
2005-12-26 06:01:00,0.6828,0.68296,0.6827,0.6827,100900001.0
2005-12-26 06:02:00,0.68267,0.68281,0.68266,0.68266,142199997.0
2005-12-26 06:03:00,0.68288,0.68292,0.68255,0.68259,132699999.0
2005-12-26 06:04:00,0.68255,0.6828,0.68253,0.68259,164199998.0
2005-12-26 06:05:00,0.68275,0.68285,0.68265,0.68283,265800000.0
2005-12-26 06:06:00,0.68273,0.68297,0.68264,0.68294,141000001.0
2005-12-26 06:07:00,0.68302,0.68307,0.68271,0.68283,253599993.0
2005-12-26 06:08:00,0.68253,0.68287,0.68251,0.68276,199699999.0
2005-12-26 06:09:00,0.68281,0.68308,0.68281,0.68308,62100000.0
2005-12-26 06:10:00,0.68272,0.68302,0.68264,0.68295,194199998.0
2005-12-26 06:11:00,0.68286,0.68286,0.68271,0.68271,9600000.0
2005-12-26 06:12:00,0.68262,0.68298,0.68251,0.68298,132300003.0
2005-12-26 06:13:00,0.68295,0.68303,0.68274,0.68287,174599998.0
2005-12-26 06:14:00,0.68283,0.68305,0.68278,0.68297,96700002.0
2005-12-26 06:15:00,0.68315,0.68317,0.68277,0.68278,139600002.0
2005-12-26 06:16:00,0.68266,0.68287,0.68251,0.68283,283599998.0
2005-12-26 06:17:00,0.68281,0.68318,0.68279,0.68299,241600003.0
2005-12-26 06:18:00,0.6829,0.6832,0.6829,0.68299,79900001.0
2005-12-26 06:19:00,0.68314,0.6833,0.68291,0.68324,63999999.0
2005-12-26 06:20:00,0.68325,0.68331,0.68297,0.683,160300002.0
2005-12-26 06:21:00,0.6829,0.68328,0.68289,0.68302,128299998.0
2005-12-26 06:22:00,0.68278,0.68308,0.68278,0.68305,83800001.0
2005-12-26 06:23:00,0.68327,0.68331,0.68286,0.68302,130100000.0
2005-12-26 06:24:00,0.68286,0.68338,0.68273,0.68332,146000000.0
2005-12-26 06:25:00,0.68344,0.68348,0.68312,0.68317,60300001.0
2005-12-26 06:26:00,0.68333,0.68351,0.68315,0.6835,217000003.0
2005-12-26 06:27:00,0.6833,0.68354,0.6832,0.68337,160299998.0
2005-12-26 06:28:00,0.68315,0.68351,0.683,0.6834,128599999.0
2005-12-26 06:29:00,0.6833,0.68367,0.68324,0.68361,80700000.0
2005-12-26 06:30:00,0.68338,0.68354,0.68331,0.68337,177300005.0
2005-12-26 06:31:00,0.6835,0.68357,0.68329,0.68347,63600000.0
2005-12-26 06:32:00,0.68342,0.68352,0.68311,0.68334,309400001.0
2005-12-26 06:33:00,0.68334,0.68351,0.68328,0.68335,199099998.0
2005-12-26 06:34:00,0.68342,0.68351,0.68325,0.68338,182700004.0
2005-12-26 06:35:00,0.68322,0.68354,0.68314,0.68348,227600000.0
2005-12-26 06:36:00,0.68344,0.68344,0.68313,0.68315,243599996.0
2005-12-26 06:37:00,0.68314,0.68354,0.68306,0.6835,203299997.0
2005-12-26 06:38:00,0.6833,0.68349,0.68321,0.68342,216500000.0
2005-12-26 06:39:00,0.68359,0.68371,0.68339,0.68339,193999995.0
2005-12-26 06:40:00,0.68307,0.68353,0.68307,0.68348,194800005.0
2005-12-26 06:41:00,0.68359,0.68367,0.68334,0.6836,142199999.0
2005-12-26 06:42:00,0.6833,0.6835,0.68323,0.6835,139399998.0
2005-12-26 06:43:00,0.68335,0.68364,0.68329,0.68343,277000004.0
2005-12-26 06:44:00,0.6836,0.68364,0.68323,0.68334,77500001.0
2005-12-26 06:45:00,0.68342,0.68354,0.68334,0.68348,141300001.0
2005-12-26 06:46:00,0.68352,0.68355,0.6829,0.6829,199199999.0
2005-12-26 06:47:00,0.68292,0.68366,0.6829,0.68359,256500002.0
2005-12-26 06:48:00,0.68349,0.68361,0.6834,0.6834,134199999.0
2005-12-26 06:49:00,0.6834,0.68354,0.6834,0.68351,137099999.0
2005-12-26 06:50:00,0.6834,0.68365,0.68332,0.68363,241300004.0
2005-12-26 06:51:00,0.68359,0.68367,0.68334,0.68355,212900000.0
2005-12-26 06:52:00,0.6837,0.68371,0.68348,0.6836,173099998.0
2005-12-26 06:53:00,0.68342,0.68357,0.68332,0.68335,210799998.0
2005-12-26 06:54:00,0.68329,0.6835,0.6832,0.68344,99700000.0
2005-12-26 06:55:00,0.68352,0.68366,0.68324,0.68337,185899998.0
2005-12-26 06:56:00,0.6834,0.68362,0.68327,0.68327,122100000.0
2005-12-26 06:57:00,0.68323,0.68362,0.68317,0.68361,102499998.0
2005-12-26 06:58:00,0.68302,0.68342,0.68301,0.68324,114300002.0
2005-12-26 06:59:00,0.6832,0.68345,0.6832,0.68345,20000000.0
2005-12-26 07:00:00,0.68308,0.6837,0.68308,0.68359,174099997.0
2005-12-26 07:01:00,0.6836,0.68367,0.68344,0.6835,209300000.0
2005-12-26 07:02:00,0.68365,0.68369,0.68338,0.68339,55800000.0
2005-12-26 07:03:00,0.68348,0.68372,0.68338,0.68358,178099995.0
2005-12-26 07:04:00,0.68358,0.68358,0.68322,0.68325,159500003.0
2005-12-26 07:05:00,0.68349,0.68362,0.68341,0.68341,18500000.0
2005-12-26 07:06:00,0.68312,0.68352,0.68311,0.68351,173900001.0
2005-12-26 07:07:00,0.6836,0.68367,0.68339,0.68367,91500001.0
2005-12-26 07:08:00,0.68347,0.68363,0.68328,0.68363,186200001.0
2005-12-26 07:09:00,0.6834,0.68362,0.68331,0.68349,243900000.0
2005-12-26 07:10:00,0.68352,0.68366,0.68336,0.68339,86400001.0
2005-12-26 07:11:00,0.68343,0.68375,0.68331,0.68375,116099998.0
2005-12-26 07:12:00,0.68349,0.68372,0.68334,0.68358,260900002.0
2005-12-26 07:13:00,0.68353,0.68372,0.68342,0.68361,166200001.0
2005-12-26 07:14:00,0.6833,0.68364,0.6833,0.68353,96700002.0
2005-12-26 07:15:00,0.68323,0.6836,0.68322,0.68358,175699998.0
2005-12-26 07:16:00,0.68323,0.68348,0.68323,0.68345,205400003.0
2005-12-26 07:17:00,0.68352,0.68368,0.6833,0.68368,155700001.0
2005-12-26 07:18:00,0.68362,0.6837,0.68342,0.6835,215799999.0
2005-12-26 07:19:00,0.68333,0.6837,0.68323,0.68359,140200001.0
2005-12-26 07:20:00,0.68378,0.68384,0.68341,0.68346,266499995.0
2005-12-26 07:21:00,0.68355,0.68385,0.68345,0.68353,211900000.0
2005-12-26 07:22:00,0.68342,0.68382,0.68335,0.68341,263200001.0
2005-12-26 07:23:00,0.68362,0.68363,0.68315,0.68337,136299997.0
2005-12-26 07:24:00,0.6831,0.68367,0.6831,0.6834,225200002.0
2005-12-26 07:25:00,0.68341,0.68351,0.68325,0.68334,184499999.0
2005-12-26 07:26:00,0.68345,0.68355,0.68316,0.68318,110600003.0
2005-12-26 07:27:00,0.68333,0.68335,0.68308,0.68327,232899999.0
2005-12-26 07:28:00,0.68287,0.68333,0.68287,0.68333,66800003.0
2005-12-26 07:29:00,0.6835,0.68357,0.68326,0.68345,111799997.0
2005-12-26 07:30:00,0.68328,0.68347,0.68308,0.68319,195000003.0
2005-12-26 07:31:00,0.68367,0.68382,0.68329,0.68332,160400003.0
2005-12-26 07:32:00,0.68328,0.68359,0.68327,0.68346,154600003.0
2005-12-26 07:33:00,0.68328,0.68378,0.68321,0.68376,145899997.0
2005-12-26 07:34:00,0.68377,0.6839,0.68357,0.68382,336800003.0
2005-12-26 07:35:00,0.68369,0.6838,0.68339,0.68341,154200000.0
2005-12-26 07:36:00,0.68337,0.6837,0.68337,0.68349,114700004.0
2005-12-26 07:37:00,0.6835,0.68381,0.68346,0.68367,185100003.0
2005-12-26 07:38:00,0.68355,0.68409,0.68346,0.68399,109999999.0
2005-12-26 07:39:00,0.68385,0.68393,0.68366,0.68367,224900002.0
2005-12-26 07:40:00,0.68379,0.6839,0.6834,0.68353,101700001.0
2005-12-26 07:41:00,0.68368,0.68399,0.68358,0.68367,113999999.0
2005-12-26 07:42:00,0.6838,0.68391,0.68365,0.68372,192800003.0
2005-12-26 07:43:00,0.68375,0.68414,0.68375,0.68413,148299997.0
2005-12-26 07:44:00,0.68367,0.684,0.68362,0.68384,200599999.0
2005-12-26 07:45:00,0.68392,0.68396,0.68349,0.68355,181800002.0
2005-12-26 07:46:00,0.68348,0.68396,0.68348,0.68391,133699997.0
2005-12-26 07:47:00,0.68407,0.68407,0.6837,0.68381,150500001.0
2005-12-26 07:48:00,0.68372,0.68397,0.68361,0.68379,189400006.0
2005-12-26 07:49:00,0.6838,0.68396,0.68366,0.68396,159999998.0
2005-12-26 07:50:00,0.68397,0.68397,0.68363,0.6838,192400002.0
2005-12-26 07:51:00,0.6838,0.68395,0.68371,0.68386,134499998.0
2005-12-26 07:52:00,0.68365,0.68393,0.68342,0.68342,145999998.0
2005-12-26 07:53:00,0.68368,0.68397,0.68357,0.68377,155000001.0
2005-12-26 07:54:00,0.6838,0.68411,0.6838,0.68393,78099999.0
2005-12-26 07:55:00,0.6839,0.68398,0.68358,0.68362,119100002.0
2005-12-26 07:56:00,0.68343,0.68391,0.68343,0.68362,94799998.0
2005-12-26 07:57:00,0.68382,0.68385,0.68345,0.68355,147200000.0
2005-12-26 07:58:00,0.68348,0.68365,0.68323,0.68323,131600001.0
2005-12-26 07:59:00,0.68364,0.68382,0.68342,0.68356,168500000.0
2005-12-26 08:00:00,0.68328,0.68392,0.68319,0.68376,222099998.0
2005-12-26 08:01:00,0.68387,0.68387,0.68347,0.68364,112600000.0
2005-12-26 08:02:00,0.68357,0.68373,0.68357,0.68373,69700001.0
2005-12-26 08:03:00,0.6837,0.68381,0.68353,0.68357,68800001.0
2005-12-26 08:04:00,0.68331,0.6838,0.6833,0.68371,162700000.0
2005-12-26 08:05:00,0.68373,0.68381,0.68339,0.68339,100700002.0
2005-12-26 08:06:00,0.68348,0.68375,0.68348,0.68352,166499999.0
2005-12-26 08:07:00,0.68345,0.68386,0.68344,0.68386,136599999.0
2005-12-26 08:08:00,0.68343,0.68393,0.68342,0.68383,273200000.0
2005-12-26 08:09:00,0.6838,0.6838,0.68339,0.68358,204199998.0
2005-12-26 08:10:00,0.68353,0.68372,0.6835,0.68361,168399998.0
2005-12-26 08:11:00,0.6834,0.68377,0.6834,0.68367,105299998.0
2005-12-26 08:12:00,0.68377,0.68385,0.68328,0.68341,155500002.0
2005-12-26 08:13:00,0.6835,0.68352,0.68302,0.68302,145300002.0
2005-12-26 08:14:00,0.68312,0.68361,0.68307,0.68359,162400001.0
2005-12-26 08:15:00,0.68345,0.68369,0.6834,0.68356,98100001.0
2005-12-26 08:16:00,0.68367,0.68387,0.68337,0.68353,232700000.0
2005-12-26 08:17:00,0.68352,0.68392,0.68352,0.68366,203300002.0
2005-12-26 08:18:00,0.68333,0.68365,0.68333,0.6834,229500002.0
2005-12-26 08:19:00,0.68342,0.68357,0.68342,0.68352,78100002.0
2005-12-26 08:20:00,0.68325,0.68337,0.68314,0.68325,166100000.0
2005-12-26 08:21:00,0.68325,0.68345,0.68325,0.68331,141999998.0
2005-12-26 08:22:00,0.68301,0.68338,0.68294,0.68324,64099999.0
2005-12-26 08:23:00,0.68326,0.68356,0.68322,0.68351,146299998.0
2005-12-26 08:24:00,0.68325,0.68343,0.68318,0.68322,165000000.0
2005-12-26 08:25:00,0.68337,0.68351,0.68323,0.68329,143099998.0
2005-12-26 08:26:00,0.68293,0.68344,0.68283,0.68311,260999999.0
2005-12-26 08:27:00,0.68334,0.68334,0.68291,0.68296,89300001.0
2005-12-26 08:28:00,0.68293,0.68329,0.68283,0.68306,170000001.0
2005-12-26 08:29:00,0.68332,0.68354,0.6833,0.68354,111800000.0
2005-12-26 08:30:00,0.68337,0.68342,0.6832,0.68333,159999997.0
2005-12-26 08:31:00,0.6832,0.68352,0.68319,0.68344,242500003.0
2005-12-26 08:32:00,0.68332,0.68352,0.68318,0.68352,228400004.0
2005-12-26 08:33:00,0.68345,0.68356,0.68334,0.68349,140000000.0
2005-12-26 08:34:00,0.68331,0.68351,0.68316,0.68334,145300001.0
2005-12-26 08:35:00,0.68333,0.68348,0.68324,0.68338,232399994.0
2005-12-26 08:36:00,0.68339,0.68352,0.68301,0.68328,195800000.0
2005-12-26 08:37:00,0.68332,0.6835,0.68321,0.6835,200599998.0
2005-12-26 08:38:00,0.68348,0.68354,0.68322,0.68341,34600000.0
2005-12-26 08:39:00,0.68337,0.68349,0.68307,0.68331,88599999.0
2005-12-26 08:40:00,0.68309,0.68355,0.68309,0.68355,114299996.0
2005-12-26 08:41:00,0.68358,0.68361,0.68333,0.68351,124299999.0
2005-12-26 08:42:00,0.68327,0.6836,0.68327,0.68355,65600000.0
2005-12-26 08:43:00,0.68358,0.68364,0.68329,0.68329,101300002.0
2005-12-26 08:44:00,0.68342,0.6836,0.68342,0.6836,174700001.0
2005-12-26 08:45:00,0.68363,0.68366,0.68345,0.68356,196299997.0
2005-12-26 08:46:00,0.68337,0.68366,0.68336,0.68366,105000003.0
2005-12-26 08:47:00,0.68351,0.6836,0.68336,0.68345,173499995.0
2005-12-26 08:48:00,0.68302,0.68362,0.683,0.68357,271200001.0
2005-12-26 08:49:00,0.68357,0.68357,0.68311,0.68322,137200003.0
2005-12-26 08:50:00,0.68323,0.6834,0.68314,0.6834,177300000.0
2005-12-26 08:51:00,0.6836,0.68364,0.68321,0.68336,104700001.0
2005-12-26 08:52:00,0.68355,0.68362,0.68319,0.68325,308100005.0
2005-12-26 08:53:00,0.68324,0.68344,0.68315,0.68326,270499999.0
2005-12-26 08:54:00,0.68302,0.68352,0.68295,0.68352,122799999.0
2005-12-26 08:55:00,0.68355,0.68367,0.68334,0.68334,74400000.0
2005-12-26 08:56:00,0.68327,0.68343,0.6832,0.68337,145699998.0
2005-12-26 08:57:00,0.68344,0.6835,0.68329,0.68331,180699997.0
2005-12-26 08:58:00,0.68337,0.68355,0.68335,0.68354,144500001.0
2005-12-26 08:59:00,0.6835,0.68377,0.6835,0.68366,151600001.0
2005-12-26 09:00:00,0.68365,0.68368,0.68337,0.68349,211800003.0
2005-12-26 09:01:00,0.68356,0.68366,0.68341,0.68357,79600000.0
2005-12-26 09:02:00,0.6834,0.68353,0.68294,0.68311,166800001.0
2005-12-26 09:03:00,0.6832,0.68328,0.68289,0.68289,201099996.0
2005-12-26 09:04:00,0.68263,0.68319,0.68262,0.68316,75399999.0
2005-12-26 09:05:00,0.68307,0.68335,0.68284,0.68309,123200000.0
2005-12-26 09:06:00,0.68288,0.68321,0.68287,0.68298,119900000.0
2005-12-26 09:07:00,0.6829,0.68314,0.68284,0.68299,138100001.0
2005-12-26 09:08:00,0.6828,0.68302,0.68272,0.68293,127899999.0
2005-12-26 09:09:00,0.68318,0.68333,0.68305,0.68323,147200001.0
2005-12-26 09:10:00,0.68288,0.68326,0.68282,0.68319,118699999.0
2005-12-26 09:11:00,0.68315,0.68331,0.68315,0.68325,130199999.0
2005-12-26 09:12:00,0.68275,0.68318,0.68274,0.68304,214800000.0
2005-12-26 09:13:00,0.68328,0.68332,0.68292,0.6832,81800000.0
2005-12-26 09:14:00,0.68289,0.68323,0.68288,0.68309,277399997.0
2005-12-26 09:15:00,0.68312,0.68324,0.68294,0.68294,106900000.0
2005-12-26 09:16:00,0.68305,0.68312,0.68271,0.68286,193099998.0
2005-12-26 09:17:00,0.68318,0.68323,0.68302,0.68302,159100000.0
2005-12-26 09:18:00,0.68297,0.68321,0.68291,0.68313,183700000.0
2005-12-26 09:19:00,0.68312,0.68317,0.68278,0.68303,249200003.0
2005-12-26 09:20:00,0.68271,0.68313,0.68268,0.68313,261399996.0
2005-12-26 09:21:00,0.68305,0.68315,0.68292,0.68296,53200000.0
2005-12-26 09:22:00,0.68292,0.68307,0.68273,0.68291,77600000.0
2005-12-26 09:23:00,0.68273,0.68293,0.68263,0.68279,109899998.0
2005-12-26 09:24:00,0.68243,0.68309,0.68243,0.68302,150800000.0
2005-12-26 09:25:00,0.68302,0.68307,0.68271,0.68298,127500003.0
2005-12-26 09:26:00,0.68286,0.68326,0.68286,0.68307,133000003.0
2005-12-26 09:27:00,0.68304,0.68314,0.68281,0.68281,180299996.0
2005-12-26 09:28:00,0.6826,0.68302,0.68259,0.68302,137700002.0
2005-12-26 09:29:00,0.68315,0.68321,0.68283,0.68315,159199999.0
2005-12-26 09:30:00,0.68308,0.68332,0.68297,0.68332,77599998.0
2005-12-26 09:31:00,0.68322,0.68326,0.68289,0.68289,41599999.0
2005-12-26 09:32:00,0.68279,0.68313,0.68279,0.68298,147900003.0
2005-12-26 09:33:00,0.68307,0.68321,0.68293,0.68297,106099998.0
2005-12-26 09:34:00,0.68268,0.68348,0.68268,0.68343,130999998.0
2005-12-26 09:35:00,0.6832,0.68336,0.68298,0.68331,285799996.0
2005-12-26 09:36:00,0.68302,0.68354,0.68302,0.6832,188499997.0
2005-12-26 09:37:00,0.68308,0.68348,0.68308,0.68331,275599999.0
2005-12-26 09:38:00,0.68337,0.68344,0.6829,0.68306,205300003.0
2005-12-26 09:39:00,0.68332,0.68344,0.68312,0.68313,217099997.0
2005-12-26 09:40:00,0.68298,0.68328,0.68294,0.68305,202999997.0
2005-12-26 09:41:00,0.68301,0.68337,0.68299,0.6832,85700002.0
2005-12-26 09:42:00,0.68333,0.68338,0.68299,0.68334,113400002.0
2005-12-26 09:43:00,0.6833,0.68333,0.68298,0.68307,97599999.0
2005-12-26 09:44:00,0.68271,0.68362,0.68266,0.68362,168900000.0
2005-12-26 09:45:00,0.68345,0.68367,0.68332,0.6836,180200001.0
2005-12-26 09:46:00,0.68324,0.68371,0.68319,0.68371,252500003.0
2005-12-26 09:47:00,0.6835,0.68363,0.68334,0.68359,137999999.0
2005-12-26 09:48:00,0.6834,0.68352,0.68301,0.68301,217099999.0
2005-12-26 09:49:00,0.68302,0.68312,0.68287,0.68305,115800000.0
2005-12-26 09:50:00,0.68283,0.68306,0.68269,0.68273,216799998.0
2005-12-26 09:51:00,0.68288,0.68319,0.68288,0.68313,144499999.0
2005-12-26 09:52:00,0.68312,0.68319,0.68299,0.68308,172899998.0
2005-12-26 09:53:00,0.68308,0.68329,0.68294,0.68305,321499997.0
2005-12-26 09:54:00,0.68261,0.68299,0.68256,0.68282,214799998.0
2005-12-26 09:55:00,0.6829,0.68316,0.6829,0.68296,99600001.0
2005-12-26 09:56:00,0.68268,0.68329,0.68268,0.68304,120600000.0
2005-12-26 09:57:00,0.68328,0.68347,0.68315,0.68323,249499999.0
2005-12-26 09:58:00,0.68325,0.68333,0.68305,0.68324,158299999.0
2005-12-26 09:59:00,0.68328,0.68337,0.68315,0.68333,168799999.0
2005-12-26 10:00:00,0.68288,0.68334,0.68288,0.6833,96499999.0
2005-12-26 10:01:00,0.68327,0.68349,0.68316,0.68335,217199998.0
2005-12-26 10:02:00,0.68315,0.68347,0.68311,0.68343,194599998.0
2005-12-26 10:03:00,0.68352,0.68361,0.68327,0.68337,230800001.0
2005-12-26 10:04:00,0.68325,0.68389,0.68313,0.68349,254599994.0
2005-12-26 10:05:00,0.68365,0.68365,0.68333,0.6835,130900000.0
2005-12-26 10:06:00,0.68342,0.68382,0.68339,0.68382,139000000.0
2005-12-26 10:07:00,0.68405,0.68406,0.68364,0.68364,122299997.0
2005-12-26 10:08:00,0.68343,0.68399,0.68343,0.68399,165300001.0
2005-12-26 10:09:00,0.68412,0.68415,0.68352,0.68352,176399998.0
2005-12-26 10:10:00,0.68348,0.68413,0.6834,0.68385,148300000.0
2005-12-26 10:11:00,0.68345,0.68407,0.68345,0.68407,78100001.0
2005-12-26 10:12:00,0.68387,0.68387,0.68332,0.68368,72000001.0
2005-12-26 10:13:00,0.68347,0.68347,0.68315,0.68332,103699997.0
2005-12-26 10:14:00,0.68292,0.6835,0.68292,0.68343,159900001.0
2005-12-26 10:15:00,0.68355,0.68366,0.68337,0.68342,157900002.0
2005-12-26 10:16:00,0.68341,0.68361,0.6833,0.68349,146900000.0
2005-12-26 10:17:00,0.6834,0.68342,0.68264,0.68273,177500000.0
2005-12-26 10:18:00,0.68302,0.68328,0.68285,0.68328,168299997.0
2005-12-26 10:19:00,0.68321,0.6834,0.68311,0.6834,157999999.0
2005-12-26 10:20:00,0.68305,0.68332,0.68293,0.68308,140399998.0
2005-12-26 10:21:00,0.68315,0.68412,0.68315,0.68323,132000001.0
2005-12-26 10:22:00,0.68288,0.68327,0.68274,0.68319,124700002.0
2005-12-26 10:23:00,0.68327,0.68331,0.68284,0.6829,160499999.0
2005-12-26 10:24:00,0.68271,0.68322,0.68271,0.68285,174500000.0
2005-12-26 10:25:00,0.68268,0.68326,0.68268,0.68303,238199999.0
2005-12-26 10:26:00,0.68255,0.68352,0.6825,0.68351,106899998.0
2005-12-26 10:27:00,0.68325,0.68337,0.68302,0.68314,131800001.0
2005-12-26 10:28:00,0.68297,0.6832,0.68286,0.68305,170500001.0
2005-12-26 10:29:00,0.68297,0.68348,0.68295,0.68308,264900001.0
2005-12-26 10:30:00,0.68297,0.68327,0.68297,0.68327,105400002.0
2005-12-26 10:31:00,0.68355,0.6837,0.68306,0.68314,186800000.0
2005-12-26 10:32:00,0.68327,0.68338,0.6828,0.68323,156800003.0
2005-12-26 10:33:00,0.68328,0.68328,0.68272,0.68272,59599999.0
2005-12-26 10:34:00,0.68303,0.6833,0.68299,0.68313,119500001.0
2005-12-26 10:35:00,0.68285,0.6832,0.68273,0.68307,146500001.0
2005-12-26 10:36:00,0.68256,0.68299,0.68256,0.6829,146699999.0
2005-12-26 10:37:00,0.68315,0.6835,0.68287,0.68329,61200001.0
2005-12-26 10:38:00,0.68298,0.68363,0.68296,0.68355,176599999.0
2005-12-26 10:39:00,0.68322,0.68343,0.6831,0.68341,175100001.0
2005-12-26 10:40:00,0.68355,0.68367,0.6829,0.6829,167899999.0
2005-12-26 10:41:00,0.68293,0.68338,0.6829,0.68315,189799998.0
2005-12-26 10:42:00,0.68262,0.68339,0.68262,0.6831,156199998.0
2005-12-26 10:43:00,0.6831,0.68335,0.68303,0.68335,64200000.0
2005-12-26 10:44:00,0.68312,0.68323,0.68299,0.68305,150199999.0
2005-12-26 10:45:00,0.68295,0.68337,0.68283,0.68332,109300000.0
2005-12-26 10:46:00,0.68318,0.68388,0.68309,0.6835,146300001.0
2005-12-26 10:47:00,0.68337,0.68341,0.6829,0.68304,225700005.0
2005-12-26 10:48:00,0.68284,0.68306,0.68253,0.68302,285400001.0
2005-12-26 10:49:00,0.68327,0.68337,0.68282,0.6829,198799998.0
2005-12-26 10:50:00,0.68293,0.68319,0.68288,0.68319,231500005.0
2005-12-26 10:51:00,0.68342,0.68349,0.68292,0.68292,134200001.0
2005-12-26 10:52:00,0.6829,0.68344,0.68289,0.68327,288400000.0
2005-12-26 10:53:00,0.68321,0.68348,0.68321,0.68336,184899999.0
2005-12-26 10:54:00,0.68328,0.68353,0.68317,0.68353,175000003.0
2005-12-26 10:55:00,0.68343,0.68348,0.68318,0.68344,253000002.0
2005-12-26 10:56:00,0.68335,0.68348,0.68307,0.68322,267299998.0
2005-12-26 10:57:00,0.6831,0.68326,0.68292,0.68307,125100001.0
2005-12-26 10:58:00,0.68299,0.68329,0.68299,0.68327,95000001.0
2005-12-26 10:59:00,0.68334,0.68375,0.68334,0.68375,76200001.0
2005-12-26 11:00:00,0.68418,0.68422,0.68342,0.6841,155300001.0
2005-12-26 11:01:00,0.68435,0.68435,0.68307,0.68307,134200002.0
2005-12-26 11:02:00,0.68302,0.6837,0.68302,0.68355,217299995.0
2005-12-26 11:03:00,0.68337,0.68357,0.68319,0.68357,250799996.0
2005-12-26 11:04:00,0.6832,0.68352,0.68317,0.68349,139600002.0
2005-12-26 11:05:00,0.6833,0.68357,0.68323,0.68352,196400001.0
2005-12-26 11:06:00,0.68342,0.68347,0.68326,0.68328,217600003.0
2005-12-26 11:07:00,0.6832,0.68356,0.6832,0.6834,91600001.0
2005-12-26 11:08:00,0.68326,0.68349,0.68326,0.68343,54199998.0
2005-12-26 11:09:00,0.68347,0.68356,0.68309,0.68315,259099997.0
2005-12-26 11:10:00,0.68293,0.6837,0.68293,0.68355,189899998.0
2005-12-26 11:11:00,0.68343,0.68365,0.68327,0.68339,219800002.0
2005-12-26 11:12:00,0.68332,0.68353,0.68318,0.68335,144600002.0
2005-12-26 11:13:00,0.68321,0.68357,0.68312,0.68354,177700003.0
2005-12-26 11:14:00,0.68339,0.6835,0.68309,0.68343,131700001.0
2005-12-26 11:15:00,0.68352,0.68353,0.68277,0.68283,156799998.0
2005-12-26 11:16:00,0.6827,0.68357,0.68267,0.68267,267700002.0
2005-12-26 11:17:00,0.68325,0.68359,0.68293,0.68337,165700001.0
2005-12-26 11:18:00,0.68367,0.68367,0.68283,0.68348,199500006.0
2005-12-26 11:19:00,0.68335,0.68345,0.6831,0.6831,198700001.0
2005-12-26 11:20:00,0.68314,0.68326,0.68248,0.68258,170400001.0
2005-12-26 11:21:00,0.68305,0.68342,0.68228,0.68228,194099997.0
2005-12-26 11:22:00,0.68242,0.68308,0.68242,0.68308,129100000.0
2005-12-26 11:23:00,0.6834,0.68343,0.6832,0.68322,193200002.0
2005-12-26 11:24:00,0.68315,0.68356,0.68311,0.68356,174800002.0
2005-12-26 11:25:00,0.68364,0.68381,0.68356,0.68356,23900000.0
2005-12-26 11:26:00,0.68298,0.68344,0.68298,0.68332,174299998.0
2005-12-26 11:27:00,0.68322,0.68353,0.68318,0.68325,263199999.0
2005-12-26 11:28:00,0.68295,0.68344,0.68286,0.68317,329100004.0
2005-12-26 11:29:00,0.68295,0.68342,0.6829,0.68341,217099999.0
2005-12-26 11:30:00,0.68305,0.68374,0.68304,0.68335,131699999.0
2005-12-26 11:31:00,0.68347,0.68367,0.68319,0.68319,210000003.0
2005-12-26 11:32:00,0.6837,0.68386,0.6835,0.68368,98999997.0
2005-12-26 11:33:00,0.68377,0.68411,0.68371,0.68404,142500003.0
2005-12-26 11:34:00,0.68383,0.68411,0.68372,0.68372,105300002.0
2005-12-26 11:35:00,0.68353,0.68364,0.68337,0.68353,203299997.0
2005-12-26 11:36:00,0.68368,0.68376,0.68308,0.68335,182600001.0
2005-12-26 11:37:00,0.68327,0.68366,0.68324,0.68366,223599999.0
2005-12-26 11:38:00,0.68358,0.68361,0.68315,0.68325,242499996.0
2005-12-26 11:39:00,0.68343,0.6837,0.6833,0.6837,153700003.0
2005-12-26 11:40:00,0.68357,0.68371,0.68329,0.68352,284800000.0
2005-12-26 11:41:00,0.68333,0.68367,0.68326,0.6834,201400001.0
2005-12-26 11:42:00,0.68344,0.68361,0.68327,0.68338,124400002.0
2005-12-26 11:43:00,0.68335,0.68365,0.6833,0.68365,80400000.0
2005-12-26 11:44:00,0.68345,0.68361,0.68337,0.68346,91199999.0
2005-12-26 11:45:00,0.68356,0.68356,0.68297,0.68297,99400001.0
2005-12-26 11:46:00,0.68305,0.68348,0.68304,0.68334,151200001.0
2005-12-26 11:47:00,0.68345,0.68356,0.68319,0.68333,276499997.0
2005-12-26 11:48:00,0.68325,0.68352,0.68309,0.68329,259100005.0
2005-12-26 11:49:00,0.68342,0.68361,0.6833,0.68361,179700002.0
2005-12-26 11:50:00,0.6833,0.68343,0.68314,0.68322,183800000.0
2005-12-26 11:51:00,0.68337,0.6835,0.68317,0.68347,204700001.0
2005-12-26 11:52:00,0.68342,0.68365,0.68342,0.68365,37800002.0
2005-12-26 11:53:00,0.68347,0.68393,0.68342,0.68367,97400002.0
2005-12-26 11:54:00,0.68368,0.68388,0.68358,0.68372,283499998.0
2005-12-26 11:55:00,0.68377,0.68377,0.68332,0.68345,208399997.0
2005-12-26 11:56:00,0.68325,0.68349,0.68318,0.68347,216599997.0
2005-12-26 11:57:00,0.68335,0.6835,0.68331,0.68342,186500002.0
2005-12-26 11:58:00,0.68328,0.68343,0.68317,0.68335,119000001.0
2005-12-26 11:59:00,0.68327,0.68334,0.68299,0.68307,186499999.0
2005-12-26 12:00:00,0.68263,0.68375,0.6826,0.68375,192400002.0
2005-12-26 12:01:00,0.68358,0.68362,0.68342,0.68345,185400002.0
2005-12-26 12:02:00,0.68335,0.68366,0.68321,0.68366,172499998.0
2005-12-26 12:03:00,0.68366,0.68366,0.68331,0.68331,130399998.0
2005-12-26 12:04:00,0.6832,0.68375,0.68319,0.68365,96600001.0
2005-12-26 12:05:00,0.68343,0.68371,0.68343,0.68366,210599997.0
2005-12-26 12:06:00,0.6837,0.6839,0.68359,0.6839,207800000.0
2005-12-26 12:07:00,0.68402,0.68408,0.6832,0.6832,167500002.0
2005-12-26 12:08:00,0.6834,0.68342,0.68321,0.68335,139500002.0
2005-12-26 12:09:00,0.68328,0.68335,0.68316,0.68331,129599998.0
2005-12-26 12:10:00,0.68311,0.68345,0.68311,0.68333,92500002.0
2005-12-26 12:11:00,0.68343,0.68358,0.68335,0.68358,155999997.0
2005-12-26 12:12:00,0.6832,0.68343,0.68311,0.68339,241799999.0
2005-12-26 12:13:00,0.68333,0.68383,0.68333,0.6837,127300000.0
2005-12-26 12:14:00,0.6835,0.68376,0.68348,0.68376,245499999.0
2005-12-26 12:15:00,0.6836,0.68366,0.68319,0.68351,106399996.0
2005-12-26 12:16:00,0.6832,0.68354,0.68314,0.68341,88600001.0
2005-12-26 12:17:00,0.6834,0.68368,0.68338,0.68366,216199996.0
2005-12-26 12:18:00,0.68332,0.68339,0.68308,0.68317,182199999.0
2005-12-26 12:19:00,0.68346,0.68356,0.68323,0.68327,104100001.0
2005-12-26 12:20:00,0.68305,0.68321,0.68299,0.68314,115499997.0
2005-12-26 12:21:00,0.68324,0.68326,0.68296,0.68312,238299997.0
2005-12-26 12:22:00,0.68301,0.68373,0.68299,0.68373,243900003.0
2005-12-26 12:23:00,0.68381,0.68396,0.68378,0.68388,137299998.0
2005-12-26 12:24:00,0.68373,0.68416,0.68373,0.68416,108199999.0
2005-12-26 12:25:00,0.68408,0.68408,0.68359,0.68364,128200004.0
2005-12-26 12:26:00,0.68328,0.68386,0.68328,0.68375,151799998.0
2005-12-26 12:27:00,0.68368,0.68384,0.68344,0.68369,187000003.0
2005-12-26 12:28:00,0.68299,0.68344,0.68296,0.68343,156499998.0
2005-12-26 12:29:00,0.68347,0.68361,0.68345,0.68357,142299999.0
2005-12-26 12:30:00,0.6834,0.68376,0.6834,0.68369,292000003.0
2005-12-26 12:31:00,0.68377,0.68391,0.68354,0.68391,170700001.0
2005-12-26 12:32:00,0.6837,0.68393,0.68357,0.68359,130000001.0
2005-12-26 12:33:00,0.68345,0.68363,0.68337,0.68363,154799999.0
2005-12-26 12:34:00,0.6835,0.6835,0.68328,0.6834,161299997.0
2005-12-26 12:35:00,0.68354,0.68359,0.68322,0.68322,295500001.0
2005-12-26 12:36:00,0.68307,0.68321,0.68303,0.68315,227099999.0
2005-12-26 12:37:00,0.68331,0.68352,0.68325,0.68352,216699996.0
2005-12-26 12:38:00,0.68338,0.68387,0.68338,0.68385,154600000.0
2005-12-26 12:39:00,0.68368,0.68402,0.68352,0.68375,144099999.0
2005-12-26 12:40:00,0.68366,0.68366,0.68311,0.68311,187099998.0
2005-12-26 12:41:00,0.6832,0.68338,0.68316,0.68338,286100001.0
2005-12-26 12:42:00,0.68298,0.68364,0.68298,0.68364,197100002.0
2005-12-26 12:43:00,0.6836,0.68364,0.68323,0.68334,173900000.0
2005-12-26 12:44:00,0.68329,0.68371,0.68329,0.68357,132300002.0
2005-12-26 12:45:00,0.68352,0.68359,0.68328,0.68355,187699999.0
2005-12-26 12:46:00,0.68317,0.68349,0.68317,0.68329,109599998.0
2005-12-26 12:47:00,0.68342,0.68354,0.68331,0.68344,146100000.0
2005-12-26 12:48:00,0.68307,0.68353,0.68307,0.6835,154000005.0
2005-12-26 12:49:00,0.68337,0.68363,0.68336,0.68353,146599999.0
2005-12-26 12:50:00,0.68317,0.68365,0.68313,0.68349,352999999.0
2005-12-26 12:51:00,0.68349,0.68378,0.68338,0.68338,249999999.0
2005-12-26 12:52:00,0.68357,0.68401,0.68357,0.68369,110000000.0
2005-12-26 12:53:00,0.68389,0.68402,0.68329,0.68335,159000001.0
2005-12-26 12:54:00,0.68297,0.68358,0.68297,0.68358,162300002.0
2005-12-26 12:55:00,0.68385,0.68412,0.68353,0.68353,191200000.0
2005-12-26 12:56:00,0.68374,0.6839,0.68344,0.68363,87000000.0
2005-12-26 12:57:00,0.68378,0.68408,0.68378,0.68407,137900001.0
2005-12-26 12:58:00,0.68394,0.6841,0.68369,0.68372,78400000.0
2005-12-26 12:59:00,0.68389,0.68434,0.68389,0.68413,111300001.0
2005-12-26 13:00:00,0.68428,0.68445,0.68425,0.68434,154900003.0
2005-12-26 13:01:00,0.6843,0.6843,0.6836,0.6836,158400002.0
2005-12-26 13:02:00,0.68359,0.68435,0.68357,0.68435,182299994.0
2005-12-26 13:03:00,0.6843,0.68456,0.6843,0.68455,118800002.0
2005-12-26 13:04:00,0.68434,0.68471,0.68434,0.68465,159400003.0
2005-12-26 13:05:00,0.68479,0.68479,0.68458,0.68473,235199999.0
2005-12-26 13:06:00,0.6844,0.68497,0.6844,0.68497,152500000.0
2005-12-26 13:07:00,0.68506,0.68513,0.68485,0.68513,181299998.0
2005-12-26 13:08:00,0.68503,0.6851,0.68382,0.68392,148700000.0
2005-12-26 13:09:00,0.6839,0.68525,0.68382,0.68525,157800006.0
2005-12-26 13:10:00,0.68509,0.68546,0.68509,0.68546,68300000.0
2005-12-26 13:11:00,0.6855,0.6855,0.68527,0.68546,118599999.0
2005-12-26 13:12:00,0.68518,0.68557,0.68518,0.68548,235000000.0
2005-12-26 13:13:00,0.68546,0.6855,0.68537,0.6855,159400003.0
2005-12-26 13:14:00,0.68542,0.68558,0.68519,0.68535,131500003.0
2005-12-26 13:15:00,0.68538,0.68577,0.68538,0.68569,127300003.0
2005-12-26 13:16:00,0.68557,0.68571,0.68553,0.68558,90899999.0
2005-12-26 13:17:00,0.6843,0.6843,0.68396,0.68415,263899995.0
2005-12-26 13:18:00,0.68417,0.68428,0.68404,0.68404,150800000.0
2005-12-26 13:19:00,0.68397,0.68406,0.68366,0.68366,272500000.0
2005-12-26 13:20:00,0.6829,0.68326,0.6829,0.68315,157499999.0
2005-12-26 13:21:00,0.68313,0.68325,0.68306,0.68306,189000005.0
2005-12-26 13:22:00,0.68303,0.68387,0.68301,0.68377,132800001.0
2005-12-26 13:23:00,0.68373,0.68376,0.68347,0.68351,237100000.0
2005-12-26 13:24:00,0.68339,0.6839,0.68339,0.68388,169200002.0
2005-12-26 13:25:00,0.68375,0.68399,0.68362,0.68392,146499999.0
2005-12-26 13:26:00,0.68372,0.68395,0.6837,0.68385,151000001.0
2005-12-26 13:27:00,0.68397,0.68448,0.68397,0.68448,296599994.0
2005-12-26 13:28:00,0.68386,0.68386,0.68338,0.68345,59000001.0
2005-12-26 13:29:00,0.68367,0.6838,0.6835,0.68354,135799997.0
2005-12-26 13:30:00,0.68357,0.68393,0.6835,0.68362,192399998.0
2005-12-26 13:31:00,0.68368,0.68387,0.68354,0.68373,135699997.0
2005-12-26 13:32:00,0.6834,0.68403,0.68336,0.68396,203599998.0
2005-12-26 13:33:00,0.68343,0.68343,0.68307,0.68307,73600001.0
2005-12-26 13:34:00,0.68303,0.68335,0.68303,0.68332,164300001.0
2005-12-26 13:35:00,0.68366,0.68407,0.68366,0.6839,123200002.0
2005-12-26 13:36:00,0.68381,0.68389,0.6836,0.68362,109700001.0
2005-12-26 13:37:00,0.68367,0.68374,0.68327,0.6833,168299999.0
2005-12-26 13:38:00,0.68367,0.68404,0.68362,0.68398,167499999.0
2005-12-26 13:39:00,0.68399,0.68413,0.68382,0.68412,206399999.0
2005-12-26 13:40:00,0.68388,0.68389,0.68345,0.68386,133300000.0
2005-12-26 13:41:00,0.68374,0.68374,0.68317,0.68319,141300000.0
2005-12-26 13:42:00,0.68333,0.68351,0.68317,0.68319,162999997.0
2005-12-26 13:43:00,0.68366,0.68388,0.68341,0.68341,253899995.0
2005-12-26 13:44:00,0.68322,0.68356,0.68322,0.68336,216299999.0
2005-12-26 13:45:00,0.68344,0.68355,0.68302,0.68302,213200002.0
2005-12-26 13:46:00,0.68315,0.68345,0.68312,0.6833,222199998.0
2005-12-26 13:47:00,0.68342,0.68349,0.68317,0.68342,253599999.0
2005-12-26 13:48:00,0.68348,0.68363,0.68329,0.68363,164899997.0
2005-12-26 13:49:00,0.68365,0.68365,0.68311,0.68311,112399997.0
2005-12-26 13:50:00,0.68325,0.68357,0.68317,0.68357,183400000.0
2005-12-26 13:51:00,0.68387,0.68396,0.68323,0.68325,162200000.0
2005-12-26 13:52:00,0.68377,0.68395,0.68365,0.68387,120600004.0
2005-12-26 13:53:00,0.68406,0.68439,0.68373,0.68373,193300002.0
2005-12-26 13:54:00,0.68378,0.68389,0.68358,0.68368,173299997.0
2005-12-26 13:55:00,0.68375,0.68395,0.68373,0.68395,169199999.0
2005-12-26 13:56:00,0.68388,0.68426,0.68374,0.68426,89899999.0
2005-12-26 13:57:00,0.68422,0.68427,0.68372,0.68372,129399999.0
2005-12-26 13:58:00,0.6837,0.68402,0.6837,0.68393,117999999.0
2005-12-26 13:59:00,0.6835,0.68407,0.6835,0.68405,193299998.0
2005-12-26 14:00:00,0.68377,0.6841,0.68373,0.6841,157000000.0
2005-12-26 14:01:00,0.6838,0.68402,0.68354,0.68354,259699994.0
2005-12-26 14:02:00,0.6835,0.68369,0.68344,0.68368,155500004.0
2005-12-26 14:03:00,0.68364,0.68364,0.6833,0.68345,93299999.0
2005-12-26 14:04:00,0.68326,0.68415,0.68326,0.68415,191199998.0
2005-12-26 14:05:00,0.68402,0.68402,0.68374,0.68382,101700002.0
2005-12-26 14:06:00,0.68363,0.68408,0.68363,0.68378,149800002.0
2005-12-26 14:07:00,0.68377,0.68426,0.68377,0.68403,225199997.0
2005-12-26 14:08:00,0.68372,0.68401,0.68372,0.68388,180599999.0
2005-12-26 14:09:00,0.68383,0.68411,0.68379,0.68411,100800000.0
2005-12-26 14:10:00,0.68368,0.68401,0.68358,0.68398,126000002.0
2005-12-26 14:11:00,0.68402,0.68421,0.68382,0.68382,137999998.0
2005-12-26 14:12:00,0.68393,0.68406,0.68381,0.68391,216800000.0
2005-12-26 14:13:00,0.68383,0.68391,0.6836,0.68361,202599999.0
2005-12-26 14:14:00,0.68345,0.68398,0.68345,0.68392,79900002.0
2005-12-26 14:15:00,0.68388,0.68388,0.68323,0.68347,242900002.0
2005-12-26 14:16:00,0.68358,0.68379,0.68349,0.68379,299400004.0
2005-12-26 14:17:00,0.68383,0.68398,0.68375,0.68391,59599998.0
2005-12-26 14:18:00,0.68367,0.68388,0.68354,0.68354,162399999.0
2005-12-26 14:19:00,0.68345,0.6836,0.68329,0.68329,139500001.0
2005-12-26 14:20:00,0.6837,0.68411,0.6837,0.68381,187699999.0
2005-12-26 14:21:00,0.68382,0.68389,0.68328,0.68338,162000000.0
2005-12-26 14:22:00,0.6838,0.68411,0.68378,0.68411,98800002.0
2005-12-26 14:23:00,0.68406,0.68406,0.68367,0.68405,107200001.0
2005-12-26 14:24:00,0.68369,0.6841,0.68369,0.684,224200000.0
2005-12-26 14:25:00,0.68383,0.68386,0.68362,0.68386,173600001.0
2005-12-26 14:26:00,0.68386,0.68388,0.68331,0.68335,126599996.0
2005-12-26 14:27:00,0.68336,0.68371,0.68336,0.68348,175800003.0
2005-12-26 14:28:00,0.68348,0.68381,0.68348,0.68378,102800000.0
2005-12-26 14:29:00,0.68378,0.68383,0.68369,0.68379,158500000.0
2005-12-26 14:30:00,0.68375,0.68411,0.68375,0.68392,146100001.0
2005-12-26 14:31:00,0.68373,0.68373,0.68357,0.68369,108400000.0
2005-12-26 14:32:00,0.68353,0.68404,0.68352,0.68367,277100000.0
2005-12-26 14:33:00,0.68369,0.68377,0.68345,0.68345,210100000.0
2005-12-26 14:34:00,0.6836,0.6838,0.68353,0.6838,204499998.0
2005-12-26 14:35:00,0.68383,0.68398,0.68373,0.6838,203700004.0
2005-12-26 14:36:00,0.68358,0.68407,0.68358,0.68403,80499997.0
2005-12-26 14:37:00,0.68396,0.68396,0.68382,0.68395,149899997.0
2005-12-26 14:38:00,0.6836,0.68398,0.68356,0.68394,197899999.0
2005-12-26 14:39:00,0.68402,0.68411,0.68389,0.68389,166399999.0
2005-12-26 14:40:00,0.68366,0.68373,0.68354,0.68361,162799995.0
2005-12-26 14:41:00,0.6835,0.68391,0.6835,0.68391,195499996.0
2005-12-26 14:42:00,0.68375,0.68392,0.68362,0.6839,249699999.0
2005-12-26 14:43:00,0.68388,0.68397,0.68375,0.68375,236600000.0
2005-12-26 14:44:00,0.68397,0.68397,0.6836,0.68362,133600002.0
2005-12-26 14:45:00,0.6836,0.68411,0.68357,0.68405,161100001.0
2005-12-26 14:46:00,0.68379,0.684,0.68379,0.6838,142800003.0
2005-12-26 14:47:00,0.68387,0.68392,0.68372,0.68372,139799998.0
2005-12-26 14:48:00,0.68353,0.68403,0.68352,0.68383,154900000.0
2005-12-26 14:49:00,0.68385,0.68398,0.68379,0.68389,151200002.0
2005-12-26 14:50:00,0.68402,0.68407,0.68376,0.68376,87100002.0
2005-12-26 14:51:00,0.68357,0.68375,0.68355,0.68369,109300000.0
2005-12-26 14:52:00,0.68377,0.68397,0.68352,0.68354,86000001.0
2005-12-26 14:53:00,0.68353,0.68378,0.68351,0.6837,86599998.0
2005-12-26 14:54:00,0.68358,0.68382,0.6834,0.68382,120000001.0
2005-12-26 14:55:00,0.68378,0.68401,0.68367,0.68394,210800000.0
2005-12-26 14:56:00,0.6836,0.6838,0.68355,0.68371,255600002.0
2005-12-26 14:57:00,0.68355,0.68381,0.68353,0.68373,195099998.0
2005-12-26 14:58:00,0.6839,0.68394,0.68364,0.68371,103800001.0
2005-12-26 14:59:00,0.68375,0.68408,0.6837,0.68408,165800001.0
2005-12-26 15:00:00,0.68373,0.68391,0.68358,0.68391,217300000.0
2005-12-26 15:01:00,0.68362,0.68381,0.68346,0.68381,61600001.0
2005-12-26 15:02:00,0.68381,0.684,0.68361,0.68361,123800002.0
2005-12-26 15:03:00,0.68359,0.68405,0.68359,0.68394,144500001.0
2005-12-26 15:04:00,0.68368,0.68396,0.68361,0.68388,222200002.0
2005-12-26 15:05:00,0.68398,0.68399,0.6836,0.6838,212100005.0
2005-12-26 15:06:00,0.68371,0.68398,0.68369,0.68382,66700001.0
2005-12-26 15:07:00,0.68398,0.68405,0.68378,0.68389,104900002.0
2005-12-26 15:08:00,0.68378,0.68403,0.68374,0.68403,241399997.0
2005-12-26 15:09:00,0.68428,0.6843,0.68377,0.68377,208799995.0
2005-12-26 15:10:00,0.68377,0.68403,0.68373,0.68375,259300006.0
2005-12-26 15:11:00,0.68383,0.68426,0.68383,0.68413,155900002.0
2005-12-26 15:12:00,0.68405,0.68415,0.68396,0.68415,263599999.0
2005-12-26 15:13:00,0.68426,0.68426,0.68384,0.68389,70599999.0
2005-12-26 15:14:00,0.68403,0.68413,0.68382,0.6841,201699998.0
2005-12-26 15:15:00,0.68414,0.68417,0.68395,0.68395,131099999.0
2005-12-26 15:16:00,0.68378,0.68416,0.68378,0.68412,145799997.0
2005-12-26 15:17:00,0.68418,0.68426,0.68366,0.68366,127100000.0
2005-12-26 15:18:00,0.68406,0.68427,0.68393,0.68404,183700002.0
2005-12-26 15:19:00,0.68388,0.68416,0.68377,0.68413,155000000.0
2005-12-26 15:20:00,0.68395,0.68432,0.68382,0.68432,75200000.0
2005-12-26 15:21:00,0.68434,0.68434,0.68388,0.68392,100700003.0
2005-12-26 15:22:00,0.6839,0.68393,0.68362,0.68391,204199995.0
2005-12-26 15:23:00,0.68405,0.68424,0.68405,0.68423,126299999.0
2005-12-26 15:24:00,0.68392,0.68405,0.68382,0.68385,162000000.0
2005-12-26 15:25:00,0.68393,0.68403,0.68377,0.68397,204399999.0
2005-12-26 15:26:00,0.68357,0.68392,0.68357,0.68391,161300001.0
2005-12-26 15:27:00,0.6838,0.68405,0.68365,0.68405,97400000.0
2005-12-26 15:28:00,0.684,0.6843,0.68394,0.68402,197000000.0
2005-12-26 15:29:00,0.68403,0.68407,0.68393,0.68405,174099995.0
2005-12-26 15:30:00,0.68385,0.68402,0.68376,0.68376,111900002.0
2005-12-26 15:31:00,0.68385,0.68404,0.68364,0.68364,163100002.0
2005-12-26 15:32:00,0.68373,0.68409,0.68368,0.68409,170899997.0
2005-12-26 15:33:00,0.68427,0.68427,0.68394,0.68404,51900001.0
2005-12-26 15:34:00,0.68388,0.68415,0.68388,0.68393,135200002.0
2005-12-26 15:35:00,0.68399,0.68418,0.6839,0.68418,215600001.0
2005-12-26 15:36:00,0.68382,0.68438,0.68378,0.68438,164299997.0
2005-12-26 15:37:00,0.68433,0.68433,0.68369,0.68369,51800001.0
2005-12-26 15:38:00,0.68376,0.68442,0.68368,0.68442,162199996.0
2005-12-26 15:39:00,0.68416,0.68421,0.68378,0.68421,177200001.0
2005-12-26 15:40:00,0.68409,0.68421,0.68391,0.68395,108500000.0
2005-12-26 15:41:00,0.68414,0.68426,0.68397,0.68415,155599998.0
2005-12-26 15:42:00,0.68437,0.68437,0.68412,0.68429,69900000.0
2005-12-26 15:43:00,0.68427,0.68438,0.68408,0.68429,124700000.0
2005-12-26 15:44:00,0.68405,0.68415,0.68387,0.68398,168000001.0
2005-12-26 15:45:00,0.68394,0.68422,0.68394,0.684,120600001.0
2005-12-26 15:46:00,0.68389,0.68428,0.68389,0.68403,147600004.0
2005-12-26 15:47:00,0.6845,0.6845,0.68439,0.68439,180699998.0
2005-12-26 15:48:00,0.68402,0.68424,0.68397,0.68415,170100004.0
2005-12-26 15:49:00,0.68402,0.68432,0.68392,0.68425,131599998.0
2005-12-26 15:50:00,0.6838,0.68414,0.68379,0.68393,133899999.0
2005-12-26 15:51:00,0.68402,0.6841,0.68373,0.68393,173599999.0
2005-12-26 15:52:00,0.68392,0.68408,0.68381,0.68381,64999999.0
2005-12-26 15:53:00,0.68375,0.68411,0.68373,0.68411,147499996.0
2005-12-26 15:54:00,0.68417,0.68419,0.68385,0.68411,233100002.0
2005-12-26 15:55:00,0.68412,0.68417,0.68381,0.68383,322700003.0
2005-12-26 15:56:00,0.68378,0.68396,0.6836,0.6838,253599998.0
2005-12-26 15:57:00,0.68375,0.68409,0.68372,0.68397,143100000.0
2005-12-26 15:58:00,0.68385,0.68402,0.68377,0.68383,311799999.0
2005-12-26 15:59:00,0.68383,0.6841,0.68383,0.68397,157300004.0
2005-12-26 16:00:00,0.68398,0.68407,0.68378,0.68388,153800001.0
2005-12-26 16:01:00,0.68389,0.68398,0.68372,0.68391,235700004.0
2005-12-26 16:02:00,0.68356,0.68406,0.68352,0.68406,153199993.0
2005-12-26 16:03:00,0.68404,0.68404,0.68366,0.6838,137699996.0
2005-12-26 16:04:00,0.6838,0.68393,0.68373,0.68385,174800003.0
2005-12-26 16:05:00,0.68375,0.68412,0.68374,0.68405,218699999.0
2005-12-26 16:06:00,0.68403,0.68403,0.68386,0.68399,89400000.0
2005-12-26 16:07:00,0.68393,0.68404,0.68374,0.68404,184799996.0
2005-12-26 16:08:00,0.68406,0.68406,0.68367,0.68378,110700000.0
2005-12-26 16:09:00,0.6839,0.6839,0.68376,0.68383,134100003.0
2005-12-26 16:10:00,0.68375,0.68401,0.68368,0.68398,189400003.0
2005-12-26 16:11:00,0.68388,0.68421,0.68384,0.68404,339700007.0
2005-12-26 16:12:00,0.68363,0.68395,0.68363,0.68394,204499998.0
2005-12-26 16:13:00,0.68385,0.68403,0.68378,0.68396,147100002.0
2005-12-26 16:14:00,0.68363,0.68415,0.68362,0.68413,90000001.0
2005-12-26 16:15:00,0.684,0.68409,0.68385,0.68399,154700000.0
2005-12-26 16:16:00,0.68371,0.68414,0.68366,0.68392,188300000.0
2005-12-26 16:17:00,0.68396,0.68408,0.68379,0.68397,163899996.0
2005-12-26 16:18:00,0.6839,0.6841,0.68386,0.68408,137399999.0
2005-12-26 16:19:00,0.68403,0.68403,0.68377,0.68402,148499998.0
2005-12-26 16:20:00,0.68383,0.68415,0.68383,0.68403,93300000.0
2005-12-26 16:21:00,0.68395,0.68409,0.68378,0.68378,187200000.0
2005-12-26 16:22:00,0.6837,0.68407,0.68369,0.68403,141699998.0
2005-12-26 16:23:00,0.68395,0.68395,0.68355,0.68367,133599999.0
2005-12-26 16:24:00,0.6837,0.68389,0.68357,0.68389,142700001.0
2005-12-26 16:25:00,0.6839,0.68433,0.68383,0.68383,161899999.0
2005-12-26 16:26:00,0.68357,0.68398,0.68357,0.68383,179600000.0
2005-12-26 16:27:00,0.68374,0.68415,0.68374,0.68387,197499996.0
2005-12-26 16:28:00,0.68357,0.68387,0.68357,0.68369,107699998.0
2005-12-26 16:29:00,0.68387,0.68396,0.68381,0.68392,149599996.0
2005-12-26 16:30:00,0.68377,0.68393,0.68362,0.68393,209599996.0
2005-12-26 16:31:00,0.68415,0.68416,0.68369,0.68392,178299999.0
2005-12-26 16:32:00,0.6835,0.68396,0.6835,0.68396,183800002.0
2005-12-26 16:33:00,0.68398,0.68403,0.68358,0.6838,162200001.0
2005-12-26 16:34:00,0.68356,0.6839,0.68356,0.6839,57500002.0
2005-12-26 16:35:00,0.68388,0.68388,0.68338,0.68341,154900002.0
2005-12-26 16:36:00,0.68375,0.68381,0.68346,0.68359,156500000.0
2005-12-26 16:37:00,0.68379,0.6839,0.68341,0.68341,89000001.0
2005-12-26 16:38:00,0.68345,0.68373,0.68337,0.68371,215000000.0
2005-12-26 16:39:00,0.68398,0.68398,0.68354,0.68386,133799998.0
2005-12-26 16:40:00,0.6837,0.68389,0.6835,0.68389,107000002.0
2005-12-26 16:41:00,0.68405,0.6841,0.68377,0.6841,219999998.0
2005-12-26 16:42:00,0.68397,0.68419,0.6837,0.68419,194900001.0
2005-12-26 16:43:00,0.6839,0.68397,0.68369,0.68385,133099999.0
2005-12-26 16:44:00,0.68335,0.68386,0.68334,0.68385,105199996.0
2005-12-26 16:45:00,0.6836,0.68366,0.68344,0.68366,94999998.0
2005-12-26 16:46:00,0.68339,0.68391,0.68339,0.68391,137899999.0
2005-12-26 16:47:00,0.68388,0.68388,0.68365,0.68374,93300000.0
2005-12-26 16:48:00,0.68372,0.6838,0.68356,0.68374,202400002.0
2005-12-26 16:49:00,0.68392,0.68415,0.68392,0.68395,80599999.0
2005-12-26 16:50:00,0.68365,0.68403,0.68355,0.68403,122799997.0
2005-12-26 16:51:00,0.68406,0.68406,0.6839,0.6839,108699997.0
2005-12-26 16:52:00,0.68383,0.6841,0.6838,0.68404,193799997.0
2005-12-26 16:53:00,0.68393,0.68396,0.68374,0.68391,168000000.0
2005-12-26 16:54:00,0.68367,0.68414,0.68365,0.68413,165299998.0
2005-12-26 16:55:00,0.68398,0.68417,0.68377,0.68398,243399998.0
2005-12-26 16:56:00,0.68383,0.68399,0.68377,0.68383,109099998.0
2005-12-26 16:57:00,0.68363,0.68399,0.68359,0.68398,86100002.0
2005-12-26 16:58:00,0.68351,0.68393,0.68349,0.68391,70200000.0
2005-12-26 16:59:00,0.68376,0.68397,0.68376,0.68395,225199996.0
2005-12-26 17:00:00,0.68387,0.68387,0.6836,0.68366,141400002.0
2005-12-26 17:01:00,0.68372,0.68379,0.68358,0.68358,167500001.0
2005-12-26 17:02:00,0.68341,0.68415,0.68341,0.68391,172500004.0
2005-12-26 17:03:00,0.68362,0.6837,0.68346,0.68352,181200003.0
2005-12-26 17:04:00,0.68365,0.68392,0.68353,0.68388,181600003.0
2005-12-26 17:05:00,0.68392,0.68392,0.68354,0.68373,185299998.0
2005-12-26 17:06:00,0.68385,0.68387,0.68331,0.68331,199399999.0
2005-12-26 17:07:00,0.68342,0.68373,0.68342,0.68372,213300002.0
2005-12-26 17:08:00,0.6835,0.68402,0.68344,0.68402,178600000.0
2005-12-26 17:09:00,0.68373,0.68396,0.68362,0.68375,133000002.0
2005-12-26 17:10:00,0.6838,0.68393,0.6836,0.68393,136599998.0
2005-12-26 17:11:00,0.68392,0.68392,0.6837,0.68387,108200000.0
2005-12-26 17:12:00,0.68377,0.68385,0.68369,0.68376,141800002.0
2005-12-26 17:13:00,0.68373,0.6839,0.68361,0.68378,135700003.0
2005-12-26 17:14:00,0.68383,0.68394,0.68349,0.68372,212600003.0
2005-12-26 17:15:00,0.68373,0.68407,0.68373,0.68403,136800003.0
2005-12-26 17:16:00,0.68363,0.68379,0.68358,0.68365,139299998.0
2005-12-26 17:17:00,0.68365,0.68375,0.68361,0.68368,179400000.0
2005-12-26 17:18:00,0.6836,0.68379,0.68338,0.68338,90500001.0
2005-12-26 17:19:00,0.6837,0.68384,0.68356,0.68362,186400001.0
2005-12-26 17:20:00,0.6838,0.68389,0.68363,0.68366,221200004.0
2005-12-26 17:21:00,0.68385,0.68393,0.68373,0.68391,69200001.0
2005-12-26 17:22:00,0.68382,0.68424,0.68382,0.68423,156800000.0
2005-12-26 17:23:00,0.68395,0.68425,0.6839,0.68425,139699998.0
2005-12-26 17:24:00,0.68398,0.68419,0.68388,0.6839,221899999.0
2005-12-26 17:25:00,0.68394,0.68416,0.6839,0.6841,232600002.0
2005-12-26 17:26:00,0.68398,0.68405,0.68382,0.68389,237299998.0
2005-12-26 17:27:00,0.68397,0.68403,0.68377,0.68387,162899999.0
2005-12-26 17:28:00,0.6837,0.68386,0.6836,0.6836,87400000.0
2005-12-26 17:29:00,0.68352,0.684,0.68349,0.68385,202200001.0
2005-12-26 17:30:00,0.68375,0.68384,0.6836,0.68375,181400004.0
2005-12-26 17:31:00,0.68367,0.68367,0.68352,0.68352,88399999.0
2005-12-26 17:32:00,0.68365,0.68378,0.68348,0.68368,147500003.0
2005-12-26 17:33:00,0.68371,0.68398,0.68363,0.68391,142100002.0
2005-12-26 17:34:00,0.6835,0.68384,0.68349,0.68382,145200005.0
2005-12-26 17:35:00,0.68388,0.6839,0.68359,0.68364,109699998.0
2005-12-26 17:36:00,0.68348,0.68394,0.68348,0.68378,92200001.0
2005-12-26 17:37:00,0.6836,0.68374,0.68346,0.68368,183200000.0
2005-12-26 17:38:00,0.68341,0.68378,0.68341,0.68358,179599999.0
2005-12-26 17:39:00,0.68348,0.68408,0.68339,0.68407,198899999.0
2005-12-26 17:40:00,0.6836,0.6839,0.68358,0.6839,156700001.0
2005-12-26 17:41:00,0.68397,0.6841,0.68385,0.68385,109500000.0
2005-12-26 17:42:00,0.68344,0.68366,0.68332,0.68366,103999999.0
2005-12-26 17:43:00,0.68377,0.68378,0.68321,0.68321,142799996.0
2005-12-26 17:44:00,0.68329,0.68387,0.68329,0.68382,220599995.0
2005-12-26 17:45:00,0.6839,0.68403,0.68361,0.68403,260299995.0
2005-12-26 17:46:00,0.68389,0.684,0.68361,0.68361,161100003.0
2005-12-26 17:47:00,0.68364,0.68392,0.68364,0.68386,123400002.0
2005-12-26 17:48:00,0.68367,0.68402,0.68367,0.68396,84500001.0
2005-12-26 17:49:00,0.68398,0.68398,0.68383,0.68391,228700001.0
2005-12-26 17:50:00,0.68363,0.68389,0.68354,0.68384,127199999.0
2005-12-26 17:51:00,0.68369,0.68387,0.68353,0.68385,144700001.0
2005-12-26 17:52:00,0.68347,0.68347,0.68319,0.68339,168999996.0
2005-12-26 17:53:00,0.6835,0.68388,0.6835,0.68377,199599998.0
2005-12-26 17:54:00,0.68323,0.68395,0.68311,0.68383,176800003.0
2005-12-26 17:55:00,0.68377,0.68377,0.68356,0.68356,126700000.0
2005-12-26 17:56:00,0.68372,0.68387,0.68294,0.68302,191100000.0
2005-12-26 17:57:00,0.6833,0.68393,0.68311,0.68393,307700000.0
2005-12-26 17:58:00,0.68373,0.68405,0.68314,0.68404,126999996.0
2005-12-26 17:59:00,0.68383,0.68394,0.68352,0.68378,155900003.0
2005-12-26 18:00:00,0.68312,0.68376,0.68293,0.68314,227799999.0
2005-12-26 18:01:00,0.68364,0.68371,0.68331,0.68371,1439800007.0
2005-12-26 18:02:00,0.68336,0.68379,0.68323,0.68332,1515199999.0
2005-12-26 18:03:00,0.68332,0.68371,0.68331,0.68371,1608999998.0
2005-12-26 18:04:00,0.68335,0.68396,0.68324,0.68358,774899993.0
2005-12-26 18:05:00,0.68364,0.68381,0.68339,0.68377,1358199996.0
2005-12-26 18:06:00,0.68348,0.68411,0.68348,0.68374,1907899999.0
2005-12-26 18:08:00,0.6839,0.6839,0.6839,0.6839,701300001.0
2005-12-26 18:09:00,0.68372,0.68387,0.68348,0.68372,701300001.0
2005-12-26 18:10:00,0.68338,0.6838,0.68338,0.68359,1294999990.0
2005-12-26 18:11:00,0.6836,0.68387,0.68357,0.68378,983799994.0
2005-12-26 18:12:00,0.68365,0.684,0.6835,0.68378,829300011.0
2005-12-26 18:13:00,0.68349,0.68416,0.68349,0.68393,773700002.0
2005-12-26 18:14:00,0.68359,0.68416,0.68356,0.68395,1786300008.0
2005-12-26 18:15:00,0.6837,0.6837,0.6837,0.6837,1295999994.0
2005-12-26 18:16:00,0.68409,0.68425,0.68344,0.68393,1295999994.0
2005-12-26 18:17:00,0.68389,0.68413,0.68351,0.68399,781200002.0
2005-12-26 18:18:00,0.68391,0.68393,0.68352,0.68393,732300001.0
2005-12-26 18:19:00,0.68378,0.68401,0.68378,0.68393,667999999.0
2005-12-26 18:20:00,0.68365,0.68371,0.68354,0.68368,609799997.0
2005-12-26 18:21:00,0.68365,0.68371,0.68357,0.68365,1052900007.0
2005-12-26 18:22:00,0.68362,0.68391,0.68362,0.68383,934799997.0
2005-12-26 18:23:00,0.68392,0.68392,0.68375,0.68388,1403200004.0
2005-12-26 18:24:00,0.68351,0.68364,0.68345,0.68345,837100009.0
2005-12-26 18:25:00,0.68344,0.68384,0.68344,0.68354,809000007.0
2005-12-26 18:26:00,0.68363,0.68363,0.68337,0.68337,1034200010.0
2005-12-26 18:27:00,0.68337,0.68361,0.68337,0.68345,633199997.0
2005-12-26 18:28:00,0.68344,0.68357,0.6834,0.68357,617500000.0
2005-12-26 18:29:00,0.68363,0.68363,0.68346,0.68353,751900001.0
2005-12-26 18:30:00,0.68349,0.68349,0.68329,0.68338,598300011.0
2005-12-26 18:31:00,0.68338,0.68363,0.68338,0.68344,592899996.0
2005-12-26 18:32:00,0.68333,0.6835,0.68317,0.68337,745100001.0
2005-12-26 18:33:00,0.68335,0.68361,0.68325,0.68361,796400007.0
2005-12-26 18:34:00,0.68356,0.68362,0.68346,0.68346,979299995.0
2005-12-26 18:35:00,0.68348,0.68362,0.68348,0.68353,504799998.0
2005-12-26 18:36:00,0.68343,0.68358,0.68343,0.68355,215600002.0
2005-12-26 18:37:00,0.68354,0.68422,0.68342,0.68386,517199998.0
2005-12-26 18:38:00,0.68341,0.68373,0.68334,0.68365,308900004.0
2005-12-26 18:39:00,0.68376,0.68389,0.68357,0.68373,401200001.0
2005-12-26 18:40:00,0.68345,0.68358,0.68335,0.68358,413299999.0
2005-12-26 18:41:00,0.68362,0.68387,0.68351,0.68375,593299997.0
2005-12-26 18:42:00,0.68338,0.68398,0.68338,0.68356,387100002.0
2005-12-26 18:43:00,0.68387,0.68424,0.68368,0.68377,295000002.0
2005-12-26 18:44:00,0.68346,0.68379,0.68338,0.6837,717999999.0
2005-12-26 18:45:00,0.68373,0.68381,0.68367,0.68378,383300004.0
2005-12-26 18:46:00,0.68354,0.68393,0.68344,0.68393,226499998.0
2005-12-26 18:47:00,0.6839,0.68409,0.68365,0.68409,258500000.0
2005-12-26 18:48:00,0.68369,0.68398,0.68349,0.68369,441499997.0
2005-12-26 18:49:00,0.68355,0.68356,0.6834,0.68354,163700003.0
2005-12-26 18:50:00,0.68338,0.68359,0.6833,0.68335,173300002.0
2005-12-26 18:51:00,0.68341,0.68354,0.68341,0.68345,308900003.0
2005-12-26 18:52:00,0.68324,0.68398,0.68324,0.68391,365599998.0
2005-12-26 18:53:00,0.684,0.684,0.68331,0.68357,858999993.0
2005-12-26 18:54:00,0.68349,0.68349,0.68318,0.68342,340599998.0
2005-12-26 18:55:00,0.68356,0.68379,0.68356,0.68379,570700001.0
2005-12-26 18:56:00,0.68343,0.68432,0.68333,0.68393,488200000.0
2005-12-26 18:57:00,0.68386,0.684,0.6838,0.68392,422899997.0
2005-12-26 18:58:00,0.68384,0.68384,0.68341,0.68344,1037900004.0
2005-12-26 18:59:00,0.68339,0.68357,0.68321,0.68324,618099991.0
2005-12-26 19:00:00,0.68319,0.68332,0.68312,0.68332,445499999.0
2005-12-26 19:01:00,0.6833,0.68332,0.68322,0.68332,127600002.0
2005-12-26 19:02:00,0.68323,0.68333,0.68315,0.68333,454000008.0
2005-12-26 19:03:00,0.68332,0.68334,0.6832,0.68322,488500000.0
2005-12-26 19:04:00,0.68325,0.68332,0.68319,0.68332,287300000.0
2005-12-26 19:05:00,0.68321,0.68331,0.68313,0.68327,481200001.0
2005-12-26 19:06:00,0.68312,0.68335,0.68312,0.68322,504700000.0
2005-12-26 19:07:00,0.68321,0.68335,0.68315,0.68315,183299996.0
2005-12-26 19:08:00,0.68329,0.68332,0.68319,0.6832,897699994.0
2005-12-26 19:09:00,0.68323,0.68397,0.68318,0.68385,483500000.0
2005-12-26 19:10:00,0.68353,0.68376,0.68331,0.68355,377400004.0
2005-12-26 19:11:00,0.68364,0.6837,0.68359,0.6837,187299997.0
2005-12-26 19:12:00,0.68365,0.68371,0.68352,0.68352,126300003.0
2005-12-26 19:13:00,0.68359,0.6837,0.68349,0.68354,381300003.0
2005-12-26 19:14:00,0.68331,0.68341,0.68326,0.68326,314300000.0
2005-12-26 19:15:00,0.68325,0.68339,0.68325,0.68339,674199995.0
2005-12-26 19:16:00,0.68336,0.68367,0.68331,0.68367,230599996.0
2005-12-26 19:17:00,0.68348,0.68368,0.68341,0.68354,413500002.0
2005-12-26 19:18:00,0.68332,0.6836,0.68326,0.68346,220700001.0
2005-12-26 19:19:00,0.68355,0.68365,0.68341,0.68355,529300002.0
2005-12-26 19:20:00,0.68342,0.68351,0.68335,0.68335,304599999.0
2005-12-26 19:21:00,0.68344,0.6835,0.68337,0.6835,243100003.0
2005-12-26 19:22:00,0.68334,0.68409,0.68328,0.68385,415899999.0
2005-12-26 19:23:00,0.6839,0.6839,0.68352,0.68352,223299998.0
2005-12-26 19:24:00,0.68323,0.68365,0.68322,0.68359,142300002.0
2005-12-26 19:25:00,0.68374,0.68393,0.68365,0.68372,91500004.0
2005-12-26 19:26:00,0.68352,0.68395,0.68343,0.68395,670700000.0
2005-12-26 19:27:00,0.68397,0.68434,0.6839,0.6839,879800004.0
2005-12-26 19:28:00,0.68381,0.68395,0.68375,0.68395,190400000.0
2005-12-26 19:29:00,0.68385,0.68389,0.68365,0.68382,597699996.0
2005-12-26 19:30:00,0.68385,0.68416,0.68366,0.68392,586099994.0
2005-12-26 19:31:00,0.68402,0.68426,0.68389,0.6839,722600004.0
2005-12-26 19:32:00,0.68367,0.68405,0.68359,0.68403,401199995.0
2005-12-26 19:33:00,0.68404,0.68412,0.68388,0.68388,328400003.0
2005-12-26 19:34:00,0.68386,0.68411,0.68386,0.68395,603899996.0
2005-12-26 19:35:00,0.68397,0.68438,0.68389,0.68389,433399999.0
2005-12-26 19:36:00,0.6838,0.68402,0.68369,0.68369,414300006.0
2005-12-26 19:37:00,0.68374,0.68383,0.68366,0.68375,482099996.0
2005-12-26 19:38:00,0.68375,0.6838,0.68366,0.6838,272499999.0
2005-12-26 19:39:00,0.68369,0.68379,0.68368,0.68375,895300013.0
2005-12-26 19:40:00,0.6838,0.68383,0.6837,0.68374,663600002.0
2005-12-26 19:41:00,0.68388,0.68426,0.68388,0.68411,647700008.0
2005-12-26 19:42:00,0.68403,0.68432,0.68392,0.68432,344199993.0
2005-12-26 19:43:00,0.6843,0.68436,0.68424,0.68429,144499997.0
2005-12-26 19:44:00,0.68404,0.68412,0.684,0.68412,362699998.0
2005-12-26 19:45:00,0.68412,0.68426,0.68397,0.6842,375200001.0
2005-12-26 19:46:00,0.68383,0.68427,0.68383,0.68427,193099996.0
2005-12-26 19:47:00,0.6842,0.68426,0.68412,0.68426,229399998.0
2005-12-26 19:48:00,0.68402,0.68432,0.68398,0.68428,118900001.0
2005-12-26 19:49:00,0.68427,0.68445,0.68414,0.68427,316400003.0
2005-12-26 19:50:00,0.68415,0.6842,0.68397,0.68404,313099995.0
2005-12-26 19:51:00,0.68407,0.6843,0.68399,0.6843,445600001.0
2005-12-26 19:52:00,0.68419,0.68419,0.68379,0.68379,353100004.0
2005-12-26 19:53:00,0.68383,0.68421,0.68381,0.68418,141199998.0
2005-12-26 19:54:00,0.68415,0.6842,0.68405,0.68414,319499997.0
2005-12-26 19:55:00,0.68425,0.68425,0.68407,0.68407,109800002.0
2005-12-26 19:56:00,0.68405,0.68406,0.6839,0.68395,187000003.0
2005-12-26 19:57:00,0.68388,0.68411,0.68388,0.68393,548899993.0
2005-12-26 19:58:00,0.68397,0.68412,0.68397,0.68402,265899996.0
2005-12-26 19:59:00,0.68413,0.68427,0.68407,0.68422,432400001.0
2005-12-26 20:00:00,0.6839,0.68393,0.6838,0.6838,199399999.0
2005-12-26 20:01:00,0.68387,0.68392,0.68379,0.68379,333100003.0
2005-12-26 20:02:00,0.68385,0.6839,0.68383,0.68384,135500001.0
2005-12-26 20:03:00,0.68383,0.68392,0.68377,0.68392,216099992.0
2005-12-26 20:04:00,0.68392,0.68416,0.68382,0.68416,133899999.0
2005-12-26 20:05:00,0.68422,0.6843,0.6841,0.6843,292699999.0
2005-12-26 20:06:00,0.68389,0.68434,0.68389,0.68423,187599999.0
2005-12-26 20:07:00,0.68422,0.68422,0.6841,0.6842,238699996.0
2005-12-26 20:08:00,0.68424,0.68428,0.68414,0.68425,606199998.0
2005-12-26 20:09:00,0.68413,0.68422,0.68404,0.68422,160400000.0
2005-12-26 20:10:00,0.6838,0.68407,0.6837,0.68407,204199999.0
2005-12-26 20:11:00,0.68403,0.68414,0.68401,0.68414,357299999.0
2005-12-26 20:12:00,0.68409,0.68429,0.68409,0.68423,1045000000.0
2005-12-26 20:13:00,0.68417,0.68451,0.6841,0.68425,322500002.0
2005-12-26 20:14:00,0.6842,0.68447,0.68413,0.68424,230900003.0
2005-12-26 20:15:00,0.68433,0.68438,0.68426,0.68431,734600001.0
2005-12-26 20:16:00,0.68438,0.68438,0.68389,0.68398,300400005.0
2005-12-26 20:17:00,0.68398,0.68409,0.68398,0.68405,79300002.0
2005-12-26 20:18:00,0.68395,0.68399,0.68387,0.68399,367299997.0
2005-12-26 20:19:00,0.68393,0.68398,0.68384,0.68398,458299991.0
2005-12-26 20:20:00,0.68392,0.684,0.68385,0.68385,439699996.0
2005-12-26 20:21:00,0.68399,0.68399,0.6839,0.68395,179199998.0
2005-12-26 20:22:00,0.68396,0.684,0.68387,0.68388,203300006.0
2005-12-26 20:23:00,0.68397,0.68401,0.68388,0.68388,449800007.0
2005-12-26 20:24:00,0.68392,0.68403,0.68386,0.68397,240999998.0
2005-12-26 20:25:00,0.68403,0.68403,0.68359,0.68365,443100001.0
2005-12-26 20:26:00,0.68363,0.68379,0.68332,0.68373,961600005.0
2005-12-26 20:27:00,0.68381,0.68383,0.68366,0.68375,402199998.0
2005-12-26 20:28:00,0.68342,0.68389,0.68342,0.68375,637700002.0
2005-12-26 20:29:00,0.68392,0.68411,0.68392,0.68402,465000001.0
2005-12-26 20:30:00,0.68373,0.68383,0.68369,0.68375,1834400005.0
2005-12-26 20:31:00,0.68375,0.68381,0.68367,0.68378,1073799992.0
2005-12-26 20:32:00,0.68376,0.68426,0.68369,0.68413,1881899964.0
2005-12-26 20:33:00,0.68416,0.68423,0.68393,0.68395,258500002.0
2005-12-26 20:34:00,0.68392,0.68418,0.68379,0.68403,439100003.0
2005-12-26 20:35:00,0.68404,0.68404,0.68385,0.68401,274700004.0
2005-12-26 20:36:00,0.68393,0.68414,0.68381,0.6841,422200002.0
2005-12-26 20:37:00,0.684,0.68403,0.68357,0.68357,509199993.0
2005-12-26 20:38:00,0.68351,0.68385,0.6835,0.68385,917599992.0
2005-12-26 20:39:00,0.68382,0.68395,0.68382,0.68383,571800000.0
2005-12-26 20:40:00,0.6838,0.68387,0.68359,0.68372,494400004.0
2005-12-26 20:41:00,0.68383,0.68396,0.68377,0.68382,318900002.0
2005-12-26 20:42:00,0.68387,0.68399,0.68387,0.68389,58300000.0
2005-12-26 20:43:00,0.68386,0.68401,0.68386,0.68393,681599998.0
2005-12-26 20:44:00,0.68387,0.68406,0.68377,0.68393,1003099987.0
2005-12-26 20:45:00,0.68395,0.6841,0.68388,0.68395,319200002.0
2005-12-26 20:46:00,0.68379,0.6838,0.68366,0.68372,215599999.0
2005-12-26 20:47:00,0.68375,0.68427,0.68368,0.68417,675100007.0
2005-12-26 20:48:00,0.68392,0.68425,0.68376,0.68376,829999994.0
2005-12-26 20:49:00,0.68383,0.68391,0.68379,0.68385,279000000.0
2005-12-26 20:50:00,0.68385,0.68391,0.68374,0.68391,1343900005.0
2005-12-26 20:51:00,0.68387,0.68387,0.68375,0.68382,456099997.0
2005-12-26 20:52:00,0.68385,0.68391,0.68374,0.68374,487199993.0
2005-12-26 20:53:00,0.68387,0.68405,0.68378,0.68401,801900011.0
2005-12-26 20:54:00,0.68376,0.68377,0.68362,0.68375,670000001.0
2005-12-26 20:55:00,0.68367,0.68381,0.68367,0.68373,397599996.0
2005-12-26 20:56:00,0.68387,0.68406,0.68371,0.68406,1063900005.0
2005-12-26 20:57:00,0.6838,0.68412,0.6838,0.68409,1441100003.0
2005-12-26 20:58:00,0.6838,0.6842,0.68365,0.6842,674999999.0
2005-12-26 20:59:00,0.68413,0.68415,0.68389,0.684,1868400006.0
2005-12-26 21:00:00,0.68374,0.68394,0.68361,0.68388,1672000007.0
2005-12-26 21:01:00,0.6838,0.68416,0.6838,0.68397,961100009.0
2005-12-26 21:02:00,0.68381,0.68381,0.68351,0.68363,538199999.0
2005-12-26 21:03:00,0.68374,0.68418,0.68362,0.68392,853800001.0
2005-12-26 21:04:00,0.68386,0.68399,0.68386,0.68386,449799997.0
2005-12-26 21:05:00,0.6839,0.68415,0.68381,0.6841,623900005.0
2005-12-26 21:06:00,0.68388,0.68422,0.68376,0.68408,667800000.0
2005-12-26 21:07:00,0.68418,0.68418,0.684,0.68409,113800002.0
2005-12-26 21:08:00,0.68367,0.68386,0.68362,0.6837,51200000.0
2005-12-26 21:09:00,0.68359,0.68402,0.68359,0.68402,205000000.0
2005-12-26 21:10:00,0.68383,0.68401,0.68378,0.68401,139800002.0
2005-12-26 21:11:00,0.68401,0.68401,0.68388,0.68395,168200003.0
2005-12-26 21:12:00,0.68374,0.68379,0.6837,0.6837,96100000.0
2005-12-26 21:13:00,0.68366,0.6838,0.68366,0.68372,380400000.0
2005-12-26 21:14:00,0.68382,0.68382,0.68367,0.68373,716100000.0
2005-12-26 21:15:00,0.68367,0.68409,0.68367,0.68387,495299999.0
2005-12-26 21:16:00,0.68394,0.68417,0.68385,0.68417,335899994.0
2005-12-26 21:17:00,0.68417,0.68422,0.68411,0.68418,137100001.0
2005-12-26 21:18:00,0.68398,0.68398,0.6838,0.68385,108100001.0
2005-12-26 21:19:00,0.6839,0.6839,0.68375,0.68382,340299998.0
2005-12-26 21:20:00,0.68375,0.6838,0.68366,0.68366,1100399998.0
2005-12-26 21:21:00,0.68375,0.68381,0.68367,0.6838,342699996.0
2005-12-26 21:22:00,0.68383,0.68383,0.68367,0.68369,787900003.0
2005-12-26 21:23:00,0.68373,0.68376,0.68367,0.6837,151600001.0
2005-12-26 21:24:00,0.68383,0.68396,0.68368,0.68396,318799999.0
2005-12-26 21:25:00,0.68402,0.68411,0.68386,0.68395,160999999.0
2005-12-26 21:26:00,0.68398,0.6842,0.68391,0.68396,211899999.0
2005-12-26 21:27:00,0.68387,0.684,0.68387,0.68389,66300001.0
2005-12-26 21:28:00,0.68395,0.68403,0.68387,0.68401,207100001.0
2005-12-26 21:29:00,0.68405,0.68406,0.68397,0.68397,68899999.0
2005-12-26 21:30:00,0.68368,0.68395,0.68368,0.68394,188400002.0
2005-12-26 21:31:00,0.68385,0.68404,0.68385,0.68401,287599996.0
2005-12-26 21:32:00,0.68403,0.68412,0.68397,0.68397,466999997.0
2005-12-26 21:33:00,0.68397,0.68406,0.68396,0.68396,456000002.0
2005-12-26 21:34:00,0.68396,0.6841,0.68396,0.6841,767799994.0
2005-12-26 21:35:00,0.68411,0.68411,0.68377,0.68377,267999997.0
2005-12-26 21:36:00,0.68383,0.68425,0.68376,0.68415,156000004.0
2005-12-26 21:37:00,0.68426,0.68431,0.6842,0.68425,330199997.0
2005-12-26 21:38:00,0.68406,0.6841,0.68396,0.68401,51299999.0
2005-12-26 21:39:00,0.68397,0.68411,0.68394,0.68396,129300001.0
2005-12-26 21:40:00,0.68375,0.68434,0.68374,0.68431,191100004.0
2005-12-26 21:41:00,0.68426,0.68435,0.68419,0.6843,224400006.0
2005-12-26 21:42:00,0.68438,0.68438,0.68394,0.68402,222400000.0
2005-12-26 21:43:00,0.68411,0.68418,0.68398,0.68413,345800003.0
2005-12-26 21:44:00,0.68411,0.6842,0.6839,0.6839,480200002.0
2005-12-26 21:45:00,0.6839,0.68397,0.6839,0.6839,59600000.0
2005-12-26 21:46:00,0.68387,0.684,0.68387,0.68388,337700006.0
2005-12-26 21:47:00,0.68395,0.68403,0.6839,0.68403,243000003.0
2005-12-26 21:48:00,0.684,0.684,0.68385,0.68392,137999999.0
2005-12-26 21:49:00,0.68391,0.68402,0.68388,0.68402,199300002.0
2005-12-26 21:50:00,0.68388,0.68403,0.68379,0.68395,114599997.0
2005-12-26 21:51:00,0.68404,0.68417,0.68391,0.68396,200400000.0
2005-12-26 21:52:00,0.68372,0.68401,0.68372,0.68384,204999996.0
2005-12-26 21:53:00,0.68387,0.68388,0.68377,0.68377,130800003.0
2005-12-26 21:54:00,0.68384,0.684,0.68378,0.684,412899998.0
2005-12-26 21:55:00,0.68401,0.68402,0.68391,0.68398,139000004.0
2005-12-26 21:56:00,0.68374,0.68376,0.6836,0.68361,194799998.0
2005-12-26 21:57:00,0.68374,0.6839,0.68372,0.6839,244899999.0
2005-12-26 21:58:00,0.68384,0.68387,0.68379,0.68379,99300000.0
2005-12-26 21:59:00,0.68383,0.68393,0.68376,0.68389,595299994.0
2005-12-26 22:00:00,0.68379,0.68401,0.68379,0.68401,207100000.0
2005-12-26 22:01:00,0.68405,0.68411,0.68392,0.68411,277899998.0
2005-12-26 22:02:00,0.68383,0.68392,0.68369,0.68378,341799998.0
2005-12-26 22:03:00,0.6838,0.6839,0.68376,0.6839,290200002.0
2005-12-26 22:04:00,0.6839,0.6839,0.68369,0.68373,241700001.0
2005-12-26 22:05:00,0.68366,0.68394,0.68366,0.68382,109800000.0
2005-12-26 22:06:00,0.68365,0.68403,0.68358,0.68403,282799995.0
2005-12-26 22:07:00,0.68402,0.6841,0.684,0.684,64600000.0
2005-12-26 22:08:00,0.68376,0.68389,0.68372,0.6838,321499996.0
2005-12-26 22:09:00,0.68381,0.68384,0.68377,0.68384,180899996.0
2005-12-26 22:10:00,0.68387,0.68387,0.68377,0.68381,201999999.0
2005-12-26 22:11:00,0.6838,0.68389,0.6838,0.68383,145199997.0
2005-12-26 22:12:00,0.68384,0.6839,0.68378,0.68383,405899998.0
2005-12-26 22:13:00,0.68384,0.68388,0.68375,0.68375,200200000.0
2005-12-26 22:14:00,0.68373,0.6839,0.68373,0.68384,165999996.0
2005-12-26 22:15:00,0.68383,0.68387,0.68375,0.68382,625599995.0
2005-12-26 22:16:00,0.68378,0.68385,0.68366,0.68375,434700000.0
2005-12-26 22:17:00,0.68392,0.68409,0.6839,0.68409,137200000.0
2005-12-26 22:18:00,0.68359,0.68403,0.68359,0.68403,47600000.0
2005-12-26 22:19:00,0.68415,0.68418,0.68406,0.68406,136000000.0
2005-12-26 22:20:00,0.68406,0.68406,0.68379,0.68382,137199998.0
2005-12-26 22:21:00,0.68391,0.68391,0.68376,0.68388,398399998.0
2005-12-26 22:22:00,0.6837,0.6837,0.68353,0.68353,515500003.0
2005-12-26 22:23:00,0.68352,0.68401,0.68352,0.68386,459199997.0
2005-12-26 22:24:00,0.6838,0.68397,0.68377,0.68392,289600004.0
2005-12-26 22:25:00,0.6839,0.68405,0.68381,0.6839,262500002.0
2005-12-26 22:26:00,0.68365,0.68419,0.68353,0.6841,308699999.0
2005-12-26 22:27:00,0.68403,0.68422,0.68392,0.6842,100600000.0
2005-12-26 22:28:00,0.68385,0.68389,0.68349,0.6835,179399999.0
2005-12-26 22:29:00,0.68362,0.68362,0.68349,0.68358,355399999.0
2005-12-26 22:30:00,0.68353,0.68358,0.6834,0.68352,155799998.0
2005-12-26 22:31:00,0.68348,0.68406,0.68342,0.68406,99699999.0
2005-12-26 22:32:00,0.6839,0.6839,0.68368,0.6837,166799999.0
2005-12-26 22:33:00,0.68381,0.68389,0.68376,0.68376,223600001.0
2005-12-26 22:34:00,0.68376,0.68387,0.68373,0.68373,317599995.0
2005-12-26 22:35:00,0.68384,0.68392,0.68376,0.68392,110900001.0
2005-12-26 22:36:00,0.68363,0.68396,0.68363,0.68383,134600004.0
2005-12-26 22:37:00,0.68368,0.68381,0.68368,0.6837,369599999.0
2005-12-26 22:38:00,0.68375,0.68378,0.68366,0.68366,83800002.0
2005-12-26 22:39:00,0.68359,0.6837,0.68341,0.68353,273099998.0
2005-12-26 22:40:00,0.68325,0.6838,0.68323,0.68362,367999996.0
2005-12-26 22:41:00,0.68357,0.684,0.68352,0.68352,176100000.0
2005-12-26 22:42:00,0.6834,0.68355,0.6833,0.68331,290400000.0
2005-12-26 22:43:00,0.68327,0.6834,0.68327,0.68335,51100000.0
2005-12-26 22:44:00,0.6833,0.68337,0.6833,0.68336,62300000.0
2005-12-26 22:45:00,0.68339,0.6834,0.68328,0.68328,153100004.0
2005-12-26 22:46:00,0.68374,0.6839,0.68338,0.68354,313700004.0
2005-12-26 22:47:00,0.68365,0.68374,0.68361,0.68364,74500000.0
2005-12-26 22:48:00,0.68346,0.68355,0.68331,0.68331,263300001.0
2005-12-26 22:49:00,0.68355,0.68392,0.68355,0.68382,105600002.0
2005-12-26 22:50:00,0.68363,0.68386,0.6836,0.68382,200999999.0
2005-12-26 22:51:00,0.68381,0.68396,0.68375,0.68396,82199999.0
2005-12-26 22:52:00,0.68405,0.68406,0.68394,0.68394,134000004.0
2005-12-26 22:53:00,0.68402,0.68409,0.68397,0.68397,148499999.0
2005-12-26 22:54:00,0.68398,0.68413,0.68398,0.68403,158799997.0
2005-12-26 22:55:00,0.68398,0.68398,0.68354,0.68354,146599998.0
2005-12-26 22:56:00,0.68327,0.68349,0.68327,0.68346,67000001.0
2005-12-26 22:57:00,0.68348,0.68386,0.68339,0.68386,84899999.0
2005-12-26 22:58:00,0.68356,0.68386,0.68344,0.6837,289599998.0
2005-12-26 22:59:00,0.68377,0.68377,0.68361,0.68364,323300003.0
2005-12-26 23:00:00,0.68335,0.68371,0.68335,0.68347,147000000.0
2005-12-26 23:01:00,0.6839,0.68399,0.6839,0.68394,119699997.0
2005-12-26 23:02:00,0.68348,0.68386,0.68346,0.68382,142499998.0
2005-12-26 23:03:00,0.68393,0.68393,0.68377,0.68378,105900000.0
2005-12-26 23:04:00,0.68382,0.684,0.68361,0.68361,67600000.0
2005-12-26 23:05:00,0.68364,0.68367,0.68358,0.68365,188900002.0
2005-12-26 23:06:00,0.68347,0.68363,0.68341,0.68359,81099999.0
2005-12-26 23:07:00,0.68367,0.68367,0.68359,0.68365,143100002.0
2005-12-26 23:08:00,0.68355,0.6837,0.68355,0.68369,117299997.0
2005-12-26 23:09:00,0.68373,0.68374,0.68363,0.68366,189700001.0
2005-12-26 23:10:00,0.68368,0.68368,0.68358,0.68365,162399998.0
2005-12-26 23:11:00,0.68375,0.68375,0.68359,0.68369,392599999.0
2005-12-26 23:12:00,0.68375,0.68383,0.68365,0.68377,246799998.0
2005-12-26 23:13:00,0.68387,0.68393,0.68332,0.68345,86099999.0
2005-12-26 23:14:00,0.6836,0.68362,0.68332,0.68348,137999996.0
2005-12-26 23:15:00,0.68355,0.68361,0.68327,0.68327,123799999.0
2005-12-26 23:16:00,0.68298,0.68303,0.68291,0.68295,136600000.0
2005-12-26 23:17:00,0.68307,0.68312,0.683,0.68302,111600000.0
2005-12-26 23:18:00,0.683,0.68303,0.683,0.68303,19900000.0
2005-12-26 23:19:00,0.68313,0.68342,0.683,0.68342,135500000.0
2005-12-26 23:20:00,0.68336,0.68339,0.68329,0.68331,160300003.0
2005-12-26 23:21:00,0.68337,0.68341,0.68324,0.68324,117300000.0
2005-12-26 23:22:00,0.68307,0.6831,0.68297,0.68297,247700004.0
2005-12-26 23:23:00,0.68302,0.6838,0.68302,0.68364,228599999.0
2005-12-26 23:24:00,0.68323,0.68365,0.68319,0.68353,246500002.0
2005-12-26 23:25:00,0.68355,0.68364,0.6833,0.6833,126700001.0
2005-12-26 23:26:00,0.68312,0.68327,0.68301,0.68313,109299997.0
2005-12-26 23:27:00,0.68285,0.68326,0.68285,0.68323,190699997.0
2005-12-26 23:28:00,0.68318,0.68332,0.68307,0.6832,130900000.0
2005-12-26 23:29:00,0.68301,0.6831,0.68295,0.68305,182900000.0
2005-12-26 23:30:00,0.683,0.68328,0.68293,0.68315,57700000.0
2005-12-26 23:31:00,0.68318,0.68341,0.68318,0.68341,61000000.0
2005-12-26 23:32:00,0.68311,0.68311,0.683,0.68304,95800002.0
2005-12-26 23:33:00,0.68303,0.68327,0.68296,0.68319,132600001.0
2005-12-26 23:34:00,0.68327,0.68329,0.68319,0.6832,154399999.0
2005-12-26 23:35:00,0.68331,0.68331,0.68312,0.68323,194800000.0
2005-12-26 23:36:00,0.68314,0.68333,0.68306,0.68326,99800001.0
2005-12-26 23:37:00,0.68333,0.68358,0.68332,0.68351,105299998.0
2005-12-26 23:38:00,0.68312,0.68322,0.683,0.683,139599998.0
2005-12-26 23:39:00,0.68321,0.68369,0.68321,0.68369,97500002.0
2005-12-26 23:40:00,0.68347,0.68368,0.68339,0.68368,184300000.0
2005-12-26 23:41:00,0.68366,0.68374,0.68364,0.68366,158199996.0
2005-12-26 23:42:00,0.68353,0.68353,0.68323,0.68344,181300001.0
2005-12-26 23:43:00,0.68337,0.68337,0.6832,0.68322,128300002.0
2005-12-26 23:44:00,0.6829,0.68328,0.68289,0.68328,60599999.0
2005-12-26 23:45:00,0.68353,0.68358,0.6832,0.68342,149299999.0
2005-12-26 23:46:00,0.68319,0.68331,0.68312,0.68327,104100001.0
2005-12-26 23:47:00,0.6832,0.68327,0.68308,0.68316,152699998.0
2005-12-26 23:48:00,0.6832,0.68351,0.68304,0.68318,179799999.0
2005-12-26 23:49:00,0.6832,0.68356,0.68311,0.68356,139900002.0
2005-12-26 23:50:00,0.68318,0.68342,0.68318,0.68333,160800002.0
2005-12-26 23:51:00,0.68324,0.68351,0.68314,0.68334,213999999.0
2005-12-26 23:52:00,0.68303,0.68337,0.68303,0.68333,174299999.0
2005-12-26 23:53:00,0.68324,0.68327,0.68302,0.68302,118900001.0
2005-12-26 23:54:00,0.68315,0.68341,0.68298,0.68298,125199997.0
2005-12-26 23:55:00,0.68308,0.68337,0.68308,0.68336,93500000.0
2005-12-26 23:56:00,0.68301,0.68334,0.68291,0.68334,142900000.0
2005-12-26 23:57:00,0.68338,0.68338,0.68311,0.68322,117099999.0
2005-12-26 23:58:00,0.68334,0.68334,0.68316,0.68316,71700001.0
2005-12-26 23:59:00,0.68342,0.68349,0.68329,0.68336,260799998.0
2005-12-27 00:00:00,0.68334,0.68338,0.68289,0.68289,158600001.0
2005-12-27 00:01:00,0.68298,0.68304,0.6829,0.68295,76300000.0
2005-12-27 00:02:00,0.68302,0.68317,0.68299,0.68315,189199996.0
2005-12-27 00:03:00,0.68305,0.68315,0.68299,0.68306,208200004.0
2005-12-27 00:04:00,0.683,0.683,0.68282,0.68282,81700000.0
2005-12-27 00:05:00,0.68279,0.68311,0.68279,0.68296,185900004.0
2005-12-27 00:06:00,0.68271,0.68322,0.68269,0.68317,175300001.0
2005-12-27 00:07:00,0.6832,0.68325,0.68307,0.68325,249300000.0
2005-12-27 00:08:00,0.68321,0.68331,0.68321,0.68324,222999998.0
2005-12-27 00:09:00,0.6833,0.68336,0.68322,0.68326,301900002.0
2005-12-27 00:10:00,0.68279,0.68346,0.68279,0.68341,147099998.0
2005-12-27 00:11:00,0.68337,0.68337,0.68307,0.68322,181700002.0
2005-12-27 00:12:00,0.683,0.68342,0.683,0.68313,186900002.0
2005-12-27 00:13:00,0.68309,0.68346,0.68305,0.68346,165899999.0
2005-12-27 00:14:00,0.68347,0.68349,0.6832,0.68322,222699998.0
2005-12-27 00:15:00,0.68313,0.6833,0.68313,0.6833,95500002.0
2005-12-27 00:16:00,0.68291,0.68336,0.68288,0.68336,160400001.0
2005-12-27 00:17:00,0.68337,0.68389,0.68335,0.68386,70300000.0
2005-12-27 00:18:00,0.68344,0.68349,0.68332,0.68341,225199996.0
2005-12-27 00:19:00,0.68333,0.68341,0.68326,0.68341,94100000.0
2005-12-27 00:20:00,0.68307,0.68346,0.68305,0.68345,213100002.0
2005-12-27 00:21:00,0.68343,0.68348,0.68339,0.6834,136199999.0
2005-12-27 00:22:00,0.68344,0.68348,0.68335,0.68347,121200001.0
2005-12-27 00:23:00,0.68343,0.68356,0.6834,0.68356,66799998.0
2005-12-27 00:24:00,0.68358,0.68358,0.68307,0.68311,55100000.0
2005-12-27 00:25:00,0.683,0.68308,0.68291,0.68308,218099997.0
2005-12-27 00:26:00,0.68307,0.6831,0.6829,0.6829,145700003.0
2005-12-27 00:27:00,0.68295,0.683,0.68288,0.683,197300002.0
2005-12-27 00:28:00,0.6829,0.68291,0.68279,0.6829,191499999.0
2005-12-27 00:29:00,0.68283,0.6831,0.68275,0.6831,62000000.0
2005-12-27 00:30:00,0.6833,0.6833,0.68316,0.68321,132099998.0
2005-12-27 00:31:00,0.68326,0.68328,0.68319,0.68319,122800001.0
2005-12-27 00:32:00,0.68327,0.68328,0.68312,0.68325,227000003.0
2005-12-27 00:33:00,0.68337,0.68351,0.68329,0.68346,117400000.0
2005-12-27 00:34:00,0.6832,0.68338,0.68319,0.68338,228699999.0
2005-12-27 00:35:00,0.68335,0.68358,0.68335,0.68358,156999999.0
2005-12-27 00:36:00,0.6835,0.68358,0.68348,0.68352,244700000.0
2005-12-27 00:37:00,0.68348,0.68363,0.68337,0.68337,202800002.0
2005-12-27 00:38:00,0.68339,0.68347,0.68339,0.6834,90200002.0
2005-12-27 00:39:00,0.68343,0.6835,0.68336,0.68337,136500003.0
2005-12-27 00:40:00,0.6834,0.68348,0.6834,0.68342,81800000.0
2005-12-27 00:41:00,0.68345,0.68371,0.68345,0.68365,216299999.0
2005-12-27 00:42:00,0.68317,0.68352,0.68317,0.68335,87400000.0
2005-12-27 00:43:00,0.6835,0.68354,0.68341,0.68351,317300003.0
2005-12-27 00:44:00,0.68356,0.68359,0.68343,0.68359,107400000.0
2005-12-27 00:45:00,0.68352,0.68358,0.68343,0.68358,133300000.0
2005-12-27 00:46:00,0.68362,0.68362,0.68344,0.68351,177299996.0
2005-12-27 00:47:00,0.68353,0.68353,0.68336,0.68341,151800002.0
2005-12-27 00:48:00,0.683,0.683,0.68286,0.68286,136600002.0
2005-12-27 00:49:00,0.68292,0.68298,0.68284,0.68284,154300001.0
2005-12-27 00:50:00,0.68297,0.68302,0.68288,0.68288,223299995.0
2005-12-27 00:51:00,0.68295,0.68331,0.68284,0.6833,191100002.0
2005-12-27 00:52:00,0.68321,0.68353,0.68319,0.6834,172999998.0
2005-12-27 00:53:00,0.6834,0.68348,0.68336,0.68347,149200000.0
2005-12-27 00:54:00,0.68327,0.68343,0.68318,0.68339,257600002.0
2005-12-27 00:55:00,0.68347,0.6835,0.6834,0.68341,135899998.0
2005-12-27 00:56:00,0.68315,0.68333,0.683,0.68333,233599996.0
2005-12-27 00:57:00,0.68332,0.68352,0.68332,0.68351,114000003.0
2005-12-27 00:58:00,0.6835,0.68357,0.6835,0.68357,122800003.0
2005-12-27 00:59:00,0.68357,0.68358,0.68345,0.68345,78000001.0
2005-12-27 01:00:00,0.68352,0.68365,0.68336,0.68336,139700000.0
2005-12-27 01:01:00,0.68348,0.68362,0.68335,0.6834,182699999.0
2005-12-27 01:02:00,0.68334,0.68337,0.68325,0.68325,219100007.0
2005-12-27 01:03:00,0.68342,0.68356,0.68327,0.68348,203499999.0
2005-12-27 01:04:00,0.68335,0.68344,0.68326,0.68342,201999999.0
2005-12-27 01:05:00,0.68338,0.68356,0.68329,0.68348,177300003.0
2005-12-27 01:06:00,0.68323,0.68365,0.68323,0.68365,209900003.0
2005-12-27 01:07:00,0.68377,0.68386,0.6835,0.68369,130900001.0
2005-12-27 01:08:00,0.68333,0.68347,0.68326,0.68344,184700001.0
2005-12-27 01:09:00,0.68356,0.68361,0.68344,0.68345,276500002.0
2005-12-27 01:10:00,0.6831,0.68357,0.6831,0.68333,270500004.0
2005-12-27 01:11:00,0.68331,0.68362,0.68329,0.68348,244299997.0
2005-12-27 01:12:00,0.68335,0.68348,0.68327,0.68338,168800001.0
2005-12-27 01:13:00,0.68337,0.68368,0.68331,0.68368,162899999.0
2005-12-27 01:14:00,0.6833,0.68364,0.6833,0.68364,165500005.0
2005-12-27 01:15:00,0.68328,0.68355,0.68328,0.6835,174800003.0
2005-12-27 01:16:00,0.68344,0.68378,0.68344,0.68378,153400003.0
2005-12-27 01:17:00,0.6838,0.68384,0.68344,0.68362,158999996.0
2005-12-27 01:18:00,0.68335,0.68364,0.68335,0.68346,213200000.0
2005-12-27 01:19:00,0.6833,0.68361,0.68327,0.68353,86200000.0
2005-12-27 01:20:00,0.68328,0.68368,0.68321,0.68367,141300000.0
2005-12-27 01:21:00,0.6836,0.6836,0.68334,0.68343,193899999.0
2005-12-27 01:22:00,0.68315,0.68337,0.68312,0.68335,245999996.0
2005-12-27 01:23:00,0.68345,0.68354,0.68324,0.68337,173399999.0
2005-12-27 01:24:00,0.68333,0.68349,0.68316,0.68337,216300001.0
2005-12-27 01:25:00,0.68374,0.68376,0.68333,0.68349,193100001.0
2005-12-27 01:26:00,0.68323,0.68355,0.68317,0.68346,79900000.0
2005-12-27 01:27:00,0.68357,0.68359,0.68334,0.68345,208899999.0
2005-12-27 01:28:00,0.68315,0.68364,0.6831,0.68364,151899996.0
2005-12-27 01:29:00,0.68378,0.68378,0.68345,0.68345,64600000.0
2005-12-27 01:30:00,0.68331,0.6837,0.6833,0.68368,168800002.0
2005-12-27 01:31:00,0.68369,0.68375,0.68338,0.6835,280900007.0
2005-12-27 01:32:00,0.68358,0.68365,0.68335,0.68335,90799999.0
2005-12-27 01:33:00,0.68346,0.68367,0.68338,0.68362,168600003.0
2005-12-27 01:34:00,0.68379,0.6839,0.68346,0.68365,101800003.0
2005-12-27 01:35:00,0.68367,0.68408,0.68365,0.68388,224900002.0
2005-12-27 01:36:00,0.68357,0.68377,0.68349,0.68349,60500000.0
2005-12-27 01:37:00,0.68348,0.68366,0.68338,0.68351,142100002.0
2005-12-27 01:38:00,0.6832,0.68386,0.6832,0.68384,141999998.0
2005-12-27 01:39:00,0.68379,0.6839,0.68358,0.6839,156999998.0
2005-12-27 01:40:00,0.68338,0.6838,0.68338,0.68359,140400000.0
2005-12-27 01:41:00,0.6837,0.68377,0.6834,0.68357,264400003.0
2005-12-27 01:42:00,0.68432,0.68432,0.68345,0.68345,88399999.0
2005-12-27 01:43:00,0.68329,0.68329,0.68321,0.68324,144399999.0
2005-12-27 01:44:00,0.68323,0.68335,0.68319,0.68332,142499998.0
2005-12-27 01:45:00,0.68336,0.68341,0.68332,0.6834,94300003.0
2005-12-27 01:46:00,0.68338,0.68339,0.68333,0.68334,95700000.0
2005-12-27 01:47:00,0.68338,0.68346,0.68338,0.68346,142500003.0
2005-12-27 01:48:00,0.68343,0.68349,0.68343,0.68349,203099995.0
2005-12-27 01:49:00,0.68345,0.68347,0.68341,0.68343,52300001.0
2005-12-27 01:50:00,0.68346,0.68348,0.68344,0.68345,200200000.0
2005-12-27 01:51:00,0.68348,0.68348,0.68337,0.6834,127499999.0
2005-12-27 01:52:00,0.68334,0.68334,0.68327,0.68327,109300001.0
2005-12-27 01:53:00,0.68321,0.68324,0.68319,0.6832,200699996.0
2005-12-27 01:54:00,0.68318,0.68322,0.6831,0.68321,158599999.0
2005-12-27 01:55:00,0.6832,0.68333,0.6832,0.68331,119799999.0
2005-12-27 01:56:00,0.68339,0.68345,0.68335,0.68342,117799999.0
2005-12-27 01:57:00,0.68344,0.68351,0.68344,0.68347,148400000.0
2005-12-27 01:58:00,0.68344,0.68359,0.68341,0.68346,85700001.0
2005-12-27 01:59:00,0.68347,0.6835,0.68346,0.68347,77800001.0
2005-12-27 02:00:00,0.68348,0.68354,0.68336,0.68342,97999998.0
2005-12-27 02:01:00,0.6836,0.68365,0.68346,0.68351,239200001.0
2005-12-27 02:02:00,0.68343,0.68346,0.68328,0.68346,138800000.0
2005-12-27 02:03:00,0.68353,0.68353,0.68336,0.68336,180400001.0
2005-12-27 02:04:00,0.68339,0.68352,0.68321,0.68348,209700001.0
2005-12-27 02:05:00,0.68354,0.68354,0.68345,0.6835,163599997.0
2005-12-27 02:06:00,0.68347,0.68352,0.68345,0.68345,119599999.0
2005-12-27 02:07:00,0.68353,0.6836,0.68353,0.68357,224500002.0
2005-12-27 02:08:00,0.68349,0.68349,0.68332,0.68332,79999999.0
2005-12-27 02:09:00,0.68329,0.68352,0.68329,0.68343,199500005.0
2005-12-27 02:10:00,0.68343,0.68348,0.68339,0.68339,150800003.0
2005-12-27 02:11:00,0.6834,0.68344,0.68331,0.68331,105600000.0
2005-12-27 02:12:00,0.68331,0.68343,0.68328,0.68343,133699996.0
2005-12-27 02:13:00,0.68344,0.6835,0.68337,0.68346,198299998.0
2005-12-27 02:14:00,0.68352,0.68352,0.6834,0.6834,178099999.0
2005-12-27 02:15:00,0.68342,0.6835,0.68341,0.68349,153900001.0
2005-12-27 02:16:00,0.68349,0.6835,0.68339,0.68343,163500002.0
2005-12-27 02:17:00,0.68344,0.6835,0.68338,0.68338,125799998.0
2005-12-27 02:18:00,0.68337,0.68338,0.68337,0.68338,38199999.0
2005-12-27 02:19:00,0.68341,0.68341,0.68337,0.68337,120500000.0
2005-12-27 02:20:00,0.68333,0.6834,0.68332,0.68332,93300002.0
2005-12-27 02:21:00,0.68331,0.68336,0.68331,0.68336,26400001.0
2005-12-27 02:22:00,0.68341,0.6835,0.68341,0.6835,112499999.0
2005-12-27 02:23:00,0.68348,0.68348,0.68339,0.68343,111000003.0
2005-12-27 02:24:00,0.68341,0.68341,0.68333,0.68338,138899997.0
2005-12-27 02:25:00,0.68337,0.68337,0.68329,0.68334,101599998.0
2005-12-27 02:26:00,0.68336,0.68338,0.68334,0.68338,75700001.0
2005-12-27 02:27:00,0.68334,0.68336,0.6833,0.6833,214799996.0
2005-12-27 02:28:00,0.68334,0.68337,0.6833,0.6833,194699998.0
2005-12-27 02:29:00,0.68332,0.68333,0.68329,0.68332,113100001.0
2005-12-27 02:30:00,0.68335,0.68356,0.68335,0.68354,108700000.0
2005-12-27 02:31:00,0.68345,0.68356,0.68345,0.6835,148899999.0
2005-12-27 02:32:00,0.68349,0.68355,0.68348,0.68348,250100001.0
2005-12-27 02:33:00,0.68355,0.68366,0.68355,0.68361,133200002.0
2005-12-27 02:34:00,0.6836,0.68366,0.6836,0.68362,176099999.0
2005-12-27 02:35:00,0.68365,0.68369,0.68363,0.68366,249599995.0
2005-12-27 02:36:00,0.68361,0.68361,0.68351,0.68353,207199995.0
2005-12-27 02:37:00,0.68353,0.68355,0.68352,0.68355,144799998.0
2005-12-27 02:38:00,0.68357,0.68358,0.68353,0.68355,111299998.0
2005-12-27 02:39:00,0.68354,0.68359,0.6835,0.6835,144100003.0
2005-12-27 02:40:00,0.68355,0.68355,0.6835,0.68355,82599999.0
2005-12-27 02:41:00,0.6835,0.68359,0.68349,0.68355,179499996.0
2005-12-27 02:42:00,0.68352,0.68357,0.68351,0.68353,240499998.0
2005-12-27 02:43:00,0.6835,0.6836,0.6835,0.68352,181500000.0
2005-12-27 02:44:00,0.68352,0.68356,0.68352,0.68355,118499998.0
2005-12-27 02:45:00,0.68352,0.68355,0.68352,0.68352,52300001.0
2005-12-27 02:46:00,0.6835,0.68357,0.68349,0.68349,180499998.0
2005-12-27 02:47:00,0.68353,0.6836,0.68352,0.68352,178799999.0
2005-12-27 02:48:00,0.68354,0.68359,0.68354,0.68357,51500000.0
2005-12-27 02:49:00,0.68358,0.68365,0.68358,0.68362,192700006.0
2005-12-27 02:50:00,0.68357,0.68363,0.68357,0.6836,83000001.0
2005-12-27 02:51:00,0.68359,0.68363,0.68358,0.68363,64199998.0
2005-12-27 02:52:00,0.68363,0.68365,0.6836,0.68365,107400003.0
2005-12-27 02:53:00,0.68367,0.68367,0.68363,0.68366,63700000.0
2005-12-27 02:54:00,0.68363,0.68363,0.6835,0.68356,131300002.0
2005-12-27 02:55:00,0.6836,0.68366,0.6836,0.68364,177399994.0
2005-12-27 02:56:00,0.68364,0.68371,0.68364,0.68367,145899999.0
2005-12-27 02:57:00,0.68366,0.6837,0.68363,0.6837,204800003.0
2005-12-27 02:58:00,0.68373,0.68376,0.6837,0.68374,94699998.0
2005-12-27 02:59:00,0.68366,0.68366,0.68359,0.68366,70199999.0
2005-12-27 03:00:00,0.6837,0.68375,0.68366,0.6837,143300001.0
2005-12-27 03:01:00,0.68365,0.68374,0.68365,0.68371,118700002.0
2005-12-27 03:02:00,0.68373,0.68378,0.68368,0.68378,110999997.0
2005-12-27 03:03:00,0.68377,0.68382,0.68373,0.68374,121599999.0
2005-12-27 03:04:00,0.68371,0.68374,0.68365,0.68365,263399999.0
2005-12-27 03:05:00,0.68369,0.68374,0.68366,0.68368,130100003.0
2005-12-27 03:06:00,0.68371,0.68371,0.68357,0.68363,94100000.0
2005-12-27 03:07:00,0.68357,0.68368,0.68357,0.68365,160899999.0
2005-12-27 03:08:00,0.68361,0.68361,0.68359,0.68359,56500000.0
2005-12-27 03:09:00,0.6836,0.68371,0.6836,0.68365,204499996.0
2005-12-27 03:10:00,0.68366,0.68366,0.68356,0.68361,132399998.0
2005-12-27 03:11:00,0.68366,0.68379,0.68366,0.68375,185499996.0
2005-12-27 03:12:00,0.68373,0.68385,0.68373,0.68377,208400001.0
2005-12-27 03:13:00,0.68369,0.68385,0.68369,0.68385,150599998.0
2005-12-27 03:14:00,0.68386,0.68386,0.68379,0.68379,81300002.0
2005-12-27 03:15:00,0.68378,0.68383,0.68373,0.68377,189200000.0
2005-12-27 03:16:00,0.68378,0.68383,0.68378,0.68383,31100001.0
2005-12-27 03:17:00,0.6839,0.6839,0.68386,0.68389,190699999.0
2005-12-27 03:18:00,0.68389,0.68393,0.68387,0.68389,130899998.0
2005-12-27 03:19:00,0.68387,0.68388,0.68387,0.68388,39900001.0
2005-12-27 03:20:00,0.68383,0.68385,0.68375,0.68378,120799996.0
2005-12-27 03:21:00,0.68378,0.68383,0.68362,0.68362,109400003.0
2005-12-27 03:22:00,0.68364,0.68377,0.68364,0.6837,145600002.0
2005-12-27 03:23:00,0.68375,0.68378,0.6837,0.6837,87799999.0
2005-12-27 03:24:00,0.68363,0.68373,0.68363,0.68373,82100001.0
2005-12-27 03:25:00,0.68374,0.68388,0.68374,0.68388,156399995.0
2005-12-27 03:26:00,0.68388,0.68388,0.68378,0.68382,244299999.0
2005-12-27 03:27:00,0.68381,0.68382,0.68376,0.68376,33600000.0
2005-12-27 03:28:00,0.68379,0.68383,0.68365,0.68365,161199998.0
2005-12-27 03:29:00,0.68366,0.6839,0.68366,0.6839,126800003.0
2005-12-27 03:30:00,0.6839,0.68392,0.68384,0.68384,84700000.0
2005-12-27 03:31:00,0.68386,0.68386,0.68378,0.68378,42400000.0
2005-12-27 03:32:00,0.68377,0.68385,0.68377,0.68385,42299999.0
2005-12-27 03:33:00,0.68383,0.68383,0.68371,0.6838,221999999.0
2005-12-27 03:34:00,0.68381,0.68386,0.68375,0.68386,227999995.0
2005-12-27 03:35:00,0.68388,0.68389,0.68381,0.68382,175000000.0
2005-12-27 03:36:00,0.6838,0.68385,0.6838,0.68385,163700000.0
2005-12-27 03:37:00,0.68383,0.68386,0.6838,0.68382,111400002.0
2005-12-27 03:38:00,0.68383,0.68391,0.68383,0.68383,98100002.0
2005-12-27 03:39:00,0.68385,0.68395,0.68385,0.68395,128600000.0
2005-12-27 03:40:00,0.6839,0.68399,0.68388,0.68395,273500005.0
2005-12-27 03:41:00,0.68395,0.68396,0.68386,0.68395,144899998.0
2005-12-27 03:42:00,0.68397,0.68397,0.68386,0.68387,106900001.0
2005-12-27 03:43:00,0.6838,0.68383,0.68371,0.68383,122400001.0
2005-12-27 03:44:00,0.68384,0.68385,0.68384,0.68385,24500000.0
2005-12-27 03:45:00,0.68385,0.68387,0.68385,0.68387,33500001.0
2005-12-27 03:46:00,0.68383,0.68391,0.68382,0.68382,110199997.0
2005-12-27 03:47:00,0.68382,0.68388,0.68381,0.68382,186800005.0
2005-12-27 03:48:00,0.68389,0.68395,0.68386,0.68391,28900000.0
2005-12-27 03:49:00,0.68388,0.68406,0.68387,0.68406,195599997.0
2005-12-27 03:50:00,0.68405,0.68414,0.68405,0.68413,150100000.0
2005-12-27 03:51:00,0.68415,0.68415,0.68411,0.68415,183700004.0
2005-12-27 03:52:00,0.68418,0.68418,0.68415,0.68415,31000000.0
2005-12-27 03:53:00,0.68416,0.68416,0.68408,0.68412,156399999.0
2005-12-27 03:54:00,0.68409,0.68409,0.6839,0.68402,127900000.0
2005-12-27 03:55:00,0.68403,0.68408,0.68403,0.68406,62600001.0
2005-12-27 03:56:00,0.68403,0.68403,0.68383,0.68388,117800000.0
2005-12-27 03:57:00,0.68392,0.68394,0.68392,0.68394,56599998.0
2005-12-27 03:58:00,0.68394,0.68402,0.68394,0.68397,212600002.0
2005-12-27 03:59:00,0.68398,0.684,0.68382,0.68382,182700003.0
2005-12-27 04:00:00,0.68387,0.68395,0.68386,0.6839,84200003.0
2005-12-27 04:01:00,0.68385,0.6839,0.68385,0.6839,152599999.0
2005-12-27 04:02:00,0.68386,0.68386,0.68356,0.68356,108700001.0
2005-12-27 04:03:00,0.68362,0.68366,0.68362,0.68365,62500000.0
2005-12-27 04:04:00,0.68367,0.68371,0.68367,0.68371,122000003.0
2005-12-27 04:05:00,0.68373,0.68373,0.68367,0.6837,125500001.0
2005-12-27 04:06:00,0.68373,0.68373,0.68373,0.68373,50200001.0
2005-12-27 04:07:00,0.68373,0.68373,0.68372,0.68372,16600000.0
2005-12-27 04:08:00,0.68372,0.68372,0.6837,0.6837,47900002.0
2005-12-27 04:09:00,0.68375,0.68375,0.68375,0.68375,48600001.0
2005-12-27 04:10:00,0.68373,0.68373,0.68369,0.68369,80499998.0
2005-12-27 04:11:00,0.68371,0.68377,0.6837,0.6837,193699999.0
2005-12-27 04:12:00,0.68373,0.68373,0.68373,0.68373,5500000.0
2005-12-27 04:13:00,0.68373,0.68374,0.68371,0.68371,54400000.0
2005-12-27 04:14:00,0.68365,0.68365,0.68362,0.68362,45500000.0
2005-12-27 04:15:00,0.68367,0.6837,0.68365,0.68366,123799998.0
2005-12-27 04:16:00,0.68363,0.68365,0.68363,0.68365,23900000.0
2005-12-27 04:17:00,0.68365,0.68365,0.68365,0.68365,15900000.0
2005-12-27 04:18:00,0.6837,0.6837,0.6837,0.6837,9500000.0
2005-12-27 04:19:00,0.68369,0.68372,0.68366,0.68366,110299998.0
2005-12-27 04:20:00,0.68369,0.68373,0.68368,0.68368,147000002.0
2005-12-27 04:21:00,0.6837,0.68373,0.6837,0.68373,38199999.0
2005-12-27 04:22:00,0.68374,0.68377,0.68366,0.68368,180400005.0
2005-12-27 04:23:00,0.68378,0.68378,0.68378,0.68378,12100000.0
2005-12-27 04:24:00,0.6837,0.68375,0.6837,0.68375,23100000.0
2005-12-27 04:25:00,0.68377,0.68378,0.68377,0.68378,35100000.0
2005-12-27 04:26:00,0.68373,0.6838,0.68373,0.68377,73399998.0
2005-12-27 04:27:00,0.68375,0.68381,0.68373,0.68381,30200000.0
2005-12-27 04:28:00,0.68379,0.68386,0.68376,0.68379,226600003.0
2005-12-27 04:29:00,0.68374,0.68374,0.68366,0.68374,62399999.0
2005-12-27 04:30:00,0.68378,0.68383,0.68377,0.68378,105900001.0
2005-12-27 04:31:00,0.68375,0.68375,0.68363,0.68364,175599999.0
2005-12-27 04:32:00,0.68365,0.68365,0.68362,0.68363,48800000.0
2005-12-27 04:33:00,0.68365,0.68365,0.68365,0.68365,8800000.0
2005-12-27 04:34:00,0.68365,0.68371,0.68365,0.68371,241399999.0
2005-12-27 04:35:00,0.68375,0.68375,0.68372,0.68372,10700000.0
2005-12-27 04:36:00,0.68373,0.68373,0.68359,0.68364,99900002.0
2005-12-27 04:37:00,0.68359,0.68372,0.68359,0.6837,61600001.0
2005-12-27 04:38:00,0.68372,0.68377,0.6837,0.68377,86099999.0
2005-12-27 04:39:00,0.68373,0.68375,0.68367,0.6837,222400004.0
2005-12-27 04:40:00,0.6837,0.68375,0.68364,0.68371,152299998.0
2005-12-27 04:41:00,0.68368,0.68368,0.68364,0.68364,106099998.0
2005-12-27 04:42:00,0.6837,0.68372,0.68363,0.6837,147800002.0
2005-12-27 04:43:00,0.6837,0.68373,0.68369,0.68369,206100005.0
2005-12-27 04:44:00,0.68365,0.68379,0.68365,0.68379,224899992.0
2005-12-27 04:45:00,0.68375,0.6838,0.68375,0.6838,152400003.0
2005-12-27 04:46:00,0.68376,0.68376,0.6837,0.68375,135300001.0
2005-12-27 04:47:00,0.68376,0.68378,0.68374,0.68378,82499998.0
2005-12-27 04:48:00,0.68378,0.68378,0.6837,0.68378,164400001.0
2005-12-27 04:49:00,0.68372,0.68375,0.6837,0.68375,91599999.0
2005-12-27 04:50:00,0.68373,0.68375,0.68368,0.68372,180999998.0
2005-12-27 04:51:00,0.68368,0.68368,0.68366,0.68366,38700001.0
2005-12-27 04:52:00,0.68366,0.68371,0.68366,0.68371,9500000.0
2005-12-27 04:53:00,0.68373,0.68373,0.68363,0.68366,106900000.0
2005-12-27 04:54:00,0.68365,0.68365,0.68365,0.68365,105099999.0
2005-12-27 04:55:00,0.6836,0.68362,0.68355,0.68359,58299999.0
2005-12-27 04:56:00,0.68362,0.68368,0.68362,0.68368,88599998.0
2005-12-27 04:57:00,0.68364,0.68371,0.68364,0.68371,72599998.0
2005-12-27 04:58:00,0.68368,0.68368,0.68365,0.68366,90199998.0
2005-12-27 04:59:00,0.68363,0.68363,0.68358,0.68358,57300002.0
2005-12-27 05:00:00,0.68355,0.68359,0.68352,0.68352,75699999.0
2005-12-27 05:01:00,0.68345,0.68358,0.68345,0.68354,140900003.0
2005-12-27 05:02:00,0.68353,0.68353,0.68353,0.68353,36400001.0
2005-12-27 05:03:00,0.68353,0.68358,0.68353,0.68358,185100002.0
2005-12-27 05:04:00,0.68352,0.68361,0.68352,0.68361,38099998.0
2005-12-27 05:05:00,0.6837,0.6837,0.68367,0.6837,82200000.0
2005-12-27 05:06:00,0.68371,0.68373,0.68369,0.68369,89599999.0
2005-12-27 05:07:00,0.68366,0.6837,0.68361,0.6837,92800000.0
2005-12-27 05:08:00,0.68366,0.68366,0.68355,0.68355,65300002.0
2005-12-27 05:09:00,0.68359,0.68362,0.68352,0.68362,225399996.0
2005-12-27 05:10:00,0.68364,0.68367,0.68364,0.68367,40700002.0
2005-12-27 05:11:00,0.68375,0.68379,0.68368,0.6837,160000000.0
2005-12-27 05:12:00,0.68374,0.68374,0.68367,0.68367,68699999.0
2005-12-27 05:13:00,0.68365,0.68368,0.68361,0.68368,65300000.0
2005-12-27 05:14:00,0.6837,0.6837,0.68363,0.68367,198199999.0
2005-12-27 05:15:00,0.68368,0.68368,0.68368,0.68368,51999998.0
2005-12-27 05:16:00,0.6837,0.68373,0.68365,0.68373,95100000.0
2005-12-27 05:17:00,0.6837,0.6837,0.68365,0.68365,115399999.0
2005-12-27 05:18:00,0.6836,0.68365,0.6836,0.6836,191899999.0
2005-12-27 05:19:00,0.68365,0.68365,0.68365,0.68365,44600001.0
2005-12-27 05:20:00,0.68363,0.68368,0.68359,0.6836,153800004.0
2005-12-27 05:21:00,0.68364,0.68364,0.68361,0.68361,90099998.0
2005-12-27 05:22:00,0.68359,0.68359,0.68352,0.68354,60600000.0
2005-12-27 05:23:00,0.68355,0.68355,0.68355,0.68355,12700000.0
2005-12-27 05:24:00,0.68357,0.6836,0.68355,0.68355,157100000.0
2005-12-27 05:25:00,0.6836,0.6836,0.6836,0.6836,55099998.0
2005-12-27 05:26:00,0.68358,0.68362,0.68355,0.68355,68800001.0
2005-12-27 05:27:00,0.68358,0.68358,0.68358,0.68358,12700000.0
2005-12-27 05:28:00,0.68359,0.68366,0.68359,0.6836,82099997.0
2005-12-27 05:29:00,0.6836,0.68368,0.6836,0.68364,164599997.0
2005-12-27 05:30:00,0.68365,0.68367,0.68359,0.6836,148000001.0
2005-12-27 05:31:00,0.68361,0.68361,0.68357,0.68361,58200000.0
2005-12-27 05:32:00,0.6836,0.68365,0.6836,0.68362,183600002.0
2005-12-27 05:33:00,0.68361,0.6837,0.6836,0.68361,234600000.0
2005-12-27 05:34:00,0.68357,0.68368,0.68357,0.68366,93299999.0
2005-12-27 05:35:00,0.6837,0.6837,0.68368,0.6837,89300000.0
2005-12-27 05:36:00,0.68368,0.68368,0.68368,0.68368,7200000.0
2005-12-27 05:37:00,0.68366,0.68366,0.68359,0.6836,67800002.0
2005-12-27 05:38:00,0.68364,0.68369,0.68364,0.68369,29500001.0
2005-12-27 05:39:00,0.6837,0.6837,0.68367,0.68367,31000000.0
2005-12-27 05:40:00,0.68367,0.68379,0.68367,0.68369,158700002.0
2005-12-27 05:41:00,0.6837,0.6837,0.68368,0.6837,95700002.0
2005-12-27 05:42:00,0.68369,0.68378,0.68369,0.68378,52700000.0
2005-12-27 05:43:00,0.68378,0.68378,0.68378,0.68378,8000000.0
2005-12-27 05:44:00,0.68382,0.68382,0.6838,0.6838,46999999.0
2005-12-27 05:45:00,0.68378,0.6838,0.68372,0.68372,161200002.0
2005-12-27 05:46:00,0.6838,0.6838,0.6838,0.6838,23100000.0
2005-12-27 05:47:00,0.68375,0.68381,0.68372,0.6838,200600000.0
2005-12-27 05:48:00,0.68376,0.68376,0.68375,0.68375,41699999.0
2005-12-27 05:49:00,0.68377,0.68382,0.68375,0.68375,151100001.0
2005-12-27 05:50:00,0.68378,0.68378,0.68372,0.68372,50299998.0
2005-12-27 05:51:00,0.68373,0.68373,0.68365,0.6837,108700002.0
2005-12-27 05:52:00,0.68368,0.6837,0.68361,0.6837,72200000.0
2005-12-27 05:53:00,0.68369,0.68373,0.68366,0.68367,124100001.0
2005-12-27 05:54:00,0.68366,0.6837,0.6836,0.68369,154500001.0
2005-12-27 05:55:00,0.68368,0.68368,0.68362,0.68362,117600000.0
2005-12-27 05:56:00,0.68362,0.68367,0.68362,0.68367,55799998.0
2005-12-27 05:57:00,0.68362,0.68367,0.68351,0.68351,181600000.0
2005-12-27 05:58:00,0.68349,0.68354,0.68349,0.68354,73800001.0
2005-12-27 05:59:00,0.68358,0.68358,0.68358,0.68358,10400000.0
2005-12-27 06:00:00,0.68358,0.6836,0.68357,0.6836,121799999.0
2005-12-27 06:01:00,0.68357,0.68357,0.68357,0.68357,56000000.0
2005-12-27 06:02:00,0.68359,0.68366,0.68353,0.68366,94200001.0
2005-12-27 06:03:00,0.68367,0.68369,0.68362,0.68362,150000002.0
2005-12-27 06:04:00,0.6836,0.68362,0.6836,0.68362,94099998.0
2005-12-27 06:05:00,0.68365,0.68368,0.68365,0.68368,43099999.0
2005-12-27 06:06:00,0.68365,0.6837,0.68363,0.68363,179499995.0
2005-12-27 06:07:00,0.68365,0.68365,0.6836,0.68365,229299999.0
2005-12-27 06:08:00,0.68366,0.68366,0.68363,0.68364,161199995.0
2005-12-27 06:09:00,0.68365,0.68365,0.68365,0.68365,12700000.0
2005-12-27 06:10:00,0.68363,0.68363,0.68353,0.6836,241699997.0
2005-12-27 06:11:00,0.68358,0.68358,0.68354,0.68354,2600000.0
2005-12-27 06:12:00,0.68351,0.68361,0.68351,0.68357,81099998.0
2005-12-27 06:13:00,0.68364,0.68364,0.68361,0.68361,57699998.0
2005-12-27 06:14:00,0.6836,0.68365,0.6836,0.68365,137599998.0
2005-12-27 06:15:00,0.68362,0.68365,0.6836,0.6836,128600000.0
2005-12-27 06:16:00,0.68365,0.6837,0.68362,0.6837,137299998.0
2005-12-27 06:17:00,0.68367,0.68367,0.68357,0.68359,167600003.0
2005-12-27 06:18:00,0.68355,0.68361,0.68354,0.68355,128700001.0
2005-12-27 06:19:00,0.6837,0.6837,0.68368,0.6837,51500002.0
2005-12-27 06:20:00,0.68363,0.68363,0.68356,0.68361,69499999.0
2005-12-27 06:21:00,0.68355,0.68355,0.68342,0.68345,96600001.0
2005-12-27 06:22:00,0.68354,0.68361,0.68354,0.68361,23999999.0
2005-12-27 06:23:00,0.68368,0.6837,0.68357,0.68358,111900000.0
2005-12-27 06:24:00,0.68357,0.68369,0.68357,0.68362,136600001.0
2005-12-27 06:25:00,0.6836,0.68365,0.6836,0.6836,129299999.0
2005-12-27 06:26:00,0.6836,0.68365,0.6836,0.68362,138000002.0
2005-12-27 06:27:00,0.68362,0.68363,0.68355,0.68355,113900002.0
2005-12-27 06:28:00,0.6836,0.6836,0.68358,0.68358,34999999.0
2005-12-27 06:29:00,0.6836,0.6836,0.6835,0.68354,130700001.0
2005-12-27 06:30:00,0.68356,0.68365,0.68356,0.68365,197499998.0
2005-12-27 06:31:00,0.68362,0.68362,0.68358,0.68361,153600002.0
2005-12-27 06:32:00,0.68363,0.68363,0.68362,0.68362,59100003.0
2005-12-27 06:33:00,0.68358,0.68358,0.68358,0.68358,18500000.0
2005-12-27 06:34:00,0.68358,0.6836,0.68358,0.6836,70399999.0
2005-12-27 06:35:00,0.6836,0.6836,0.6836,0.6836,47500000.0
2005-12-27 06:36:00,0.6836,0.6836,0.6836,0.6836,72500000.0
2005-12-27 06:37:00,0.68362,0.68363,0.68355,0.68363,107400000.0
2005-12-27 06:38:00,0.68356,0.68358,0.68355,0.68357,48700000.0
2005-12-27 06:39:00,0.68359,0.68359,0.68353,0.68354,113400001.0
2005-12-27 06:40:00,0.68357,0.6836,0.68351,0.6836,49699998.0
2005-12-27 06:41:00,0.68358,0.68358,0.68356,0.68357,160599999.0
2005-12-27 06:42:00,0.68355,0.68362,0.68353,0.68358,87000000.0
2005-12-27 06:43:00,0.68358,0.68358,0.68358,0.68358,24700001.0
2005-12-27 06:44:00,0.68361,0.68365,0.6836,0.6836,185200002.0
2005-12-27 06:45:00,0.68365,0.68365,0.68355,0.68357,207299998.0
2005-12-27 06:46:00,0.68358,0.68363,0.68356,0.68356,263500001.0
2005-12-27 06:47:00,0.68357,0.68365,0.68357,0.68363,50300000.0
2005-12-27 06:48:00,0.68362,0.68363,0.68362,0.68363,44700001.0
2005-12-27 06:49:00,0.68365,0.68365,0.68365,0.68365,25500001.0
2005-12-27 06:50:00,0.68363,0.68364,0.68358,0.6836,178000002.0
2005-12-27 06:51:00,0.6836,0.6836,0.68355,0.68355,19900000.0
2005-12-27 06:52:00,0.68357,0.68366,0.68357,0.68366,134300001.0
2005-12-27 06:53:00,0.68368,0.68368,0.6836,0.6836,119699997.0
2005-12-27 06:54:00,0.68363,0.68367,0.68363,0.68364,173300005.0
2005-12-27 06:55:00,0.68363,0.68366,0.68353,0.68366,152600000.0
2005-12-27 06:56:00,0.6836,0.68367,0.6836,0.68363,216900003.0
2005-12-27 06:57:00,0.68359,0.68363,0.68359,0.68362,54400002.0
2005-12-27 06:58:00,0.68361,0.6837,0.68361,0.6837,85300001.0
2005-12-27 06:59:00,0.68365,0.68369,0.68362,0.68367,68400001.0
2005-12-27 07:00:00,0.68365,0.6837,0.68365,0.6837,39900000.0
2005-12-27 07:01:00,0.68365,0.68365,0.68358,0.68358,150199999.0
2005-12-27 07:02:00,0.68357,0.68365,0.68357,0.68362,95900002.0
2005-12-27 07:03:00,0.68363,0.68364,0.68363,0.68364,23900000.0
2005-12-27 07:04:00,0.68359,0.68366,0.68359,0.68366,15300000.0
2005-12-27 07:05:00,0.68367,0.68367,0.68365,0.68366,51800000.0
2005-12-27 07:06:00,0.68366,0.68375,0.68365,0.68368,176700002.0
2005-12-27 07:07:00,0.68369,0.6838,0.68367,0.6838,263300001.0
2005-12-27 07:08:00,0.68381,0.68381,0.6837,0.6837,91700001.0
2005-12-27 07:09:00,0.68367,0.6837,0.68367,0.6837,22800000.0
2005-12-27 07:10:00,0.68367,0.6837,0.68367,0.68367,151700003.0
2005-12-27 07:11:00,0.68368,0.6837,0.68367,0.6837,93300002.0
2005-12-27 07:12:00,0.68365,0.68365,0.68365,0.68365,9700000.0
2005-12-27 07:13:00,0.68368,0.68372,0.68368,0.6837,37500001.0
2005-12-27 07:14:00,0.6837,0.68373,0.68355,0.68364,134099996.0
2005-12-27 07:15:00,0.68368,0.68368,0.68362,0.68365,117300004.0
2005-12-27 07:16:00,0.68364,0.68364,0.68359,0.68361,223799995.0
2005-12-27 07:17:00,0.68358,0.68368,0.68358,0.68368,145300004.0
2005-12-27 07:18:00,0.68374,0.68379,0.68374,0.68375,103000001.0
2005-12-27 07:19:00,0.68373,0.68382,0.68373,0.68381,165200001.0
2005-12-27 07:20:00,0.68381,0.68384,0.68367,0.68367,132599998.0
2005-12-27 07:21:00,0.68372,0.68376,0.68371,0.68371,76700001.0
2005-12-27 07:22:00,0.68375,0.68385,0.68375,0.68385,106200000.0
2005-12-27 07:23:00,0.68384,0.68396,0.68384,0.68392,168499996.0
2005-12-27 07:24:00,0.68398,0.68404,0.68398,0.68404,8000000.0
2005-12-27 07:25:00,0.68416,0.68422,0.68414,0.68415,160399997.0
2005-12-27 07:26:00,0.68413,0.68413,0.68406,0.68406,61300000.0
2005-12-27 07:27:00,0.68406,0.68412,0.68405,0.68405,59999999.0
2005-12-27 07:28:00,0.68408,0.68413,0.68403,0.68407,174199999.0
2005-12-27 07:29:00,0.68403,0.68406,0.68394,0.68406,131900000.0
2005-12-27 07:30:00,0.68408,0.68409,0.68402,0.68408,120900000.0
2005-12-27 07:31:00,0.68413,0.68413,0.68407,0.68407,49600002.0
2005-12-27 07:32:00,0.6841,0.68414,0.68407,0.68414,129100000.0
2005-12-27 07:33:00,0.68412,0.68412,0.68399,0.68405,189999997.0
2005-12-27 07:34:00,0.68403,0.68408,0.68399,0.68402,273100005.0
2005-12-27 07:35:00,0.684,0.684,0.68395,0.68397,127800000.0
2005-12-27 07:36:00,0.684,0.684,0.68398,0.68398,44599999.0
2005-12-27 07:37:00,0.684,0.684,0.68395,0.684,287499997.0
2005-12-27 07:38:00,0.68399,0.68399,0.68395,0.68395,253500000.0
2005-12-27 07:39:00,0.68393,0.68397,0.68392,0.68393,93599998.0
2005-12-27 07:40:00,0.68395,0.68395,0.68393,0.68395,31800001.0
2005-12-27 07:41:00,0.68396,0.684,0.68395,0.68397,183599998.0
2005-12-27 07:42:00,0.68385,0.68392,0.68382,0.68387,170100005.0
2005-12-27 07:43:00,0.68386,0.68395,0.68381,0.68381,105500001.0
2005-12-27 07:44:00,0.6838,0.68389,0.6838,0.68385,71100000.0
2005-12-27 07:45:00,0.68386,0.68386,0.6837,0.6837,95699999.0
2005-12-27 07:46:00,0.68383,0.68386,0.68378,0.68378,238800000.0
2005-12-27 07:47:00,0.68382,0.68388,0.68382,0.68388,69100000.0
2005-12-27 07:48:00,0.68385,0.68397,0.68382,0.68394,144500004.0
2005-12-27 07:49:00,0.68392,0.68392,0.68378,0.68383,164200002.0
2005-12-27 07:50:00,0.68381,0.68393,0.68381,0.68383,326799998.0
2005-12-27 07:51:00,0.68382,0.68396,0.68382,0.68389,189400001.0
2005-12-27 07:52:00,0.6839,0.6839,0.68387,0.68387,12000000.0
2005-12-27 07:53:00,0.6839,0.6839,0.68388,0.68388,27099999.0
2005-12-27 07:54:00,0.68388,0.6839,0.68387,0.68387,92699998.0
2005-12-27 07:55:00,0.68388,0.68388,0.68383,0.68383,82099999.0
2005-12-27 07:56:00,0.68376,0.68383,0.68376,0.68377,55000000.0
2005-12-27 07:57:00,0.68368,0.68369,0.68368,0.68369,1500000.0
2005-12-27 07:58:00,0.68368,0.68375,0.68365,0.68366,178900000.0
2005-12-27 07:59:00,0.6837,0.68373,0.68366,0.6837,273599997.0
2005-12-27 08:00:00,0.68365,0.68373,0.68365,0.68368,166300002.0
2005-12-27 08:01:00,0.68371,0.68372,0.68368,0.68372,33500001.0
2005-12-27 08:02:00,0.68375,0.68375,0.68375,0.68375,35099998.0
2005-12-27 08:03:00,0.68378,0.68378,0.68378,0.68378,72000000.0
2005-12-27 08:04:00,0.68373,0.68375,0.68372,0.68375,30900000.0
2005-12-27 08:05:00,0.68371,0.68375,0.68371,0.68375,112400003.0
2005-12-27 08:06:00,0.68373,0.68375,0.68373,0.68375,12100000.0
2005-12-27 08:07:00,0.68373,0.68375,0.68373,0.68375,46599998.0
2005-12-27 08:08:00,0.68369,0.68369,0.68366,0.68366,19600000.0
2005-12-27 08:09:00,0.68364,0.68366,0.68364,0.68366,36600000.0
2005-12-27 08:10:00,0.6837,0.6837,0.68368,0.6837,182999999.0
2005-12-27 08:11:00,0.68364,0.68365,0.6836,0.6836,100200003.0
2005-12-27 08:12:00,0.68364,0.6837,0.68362,0.6837,126899998.0
2005-12-27 08:13:00,0.68366,0.68366,0.68357,0.68362,78100000.0
2005-12-27 08:14:00,0.6837,0.6837,0.68366,0.68366,26300000.0
2005-12-27 08:15:00,0.68358,0.68358,0.68339,0.68344,234900003.0
2005-12-27 08:16:00,0.68348,0.68354,0.68348,0.6835,160500003.0
2005-12-27 08:17:00,0.68354,0.68364,0.6835,0.68358,203400004.0
2005-12-27 08:18:00,0.68356,0.68358,0.68349,0.68358,131000001.0
2005-12-27 08:19:00,0.68356,0.68356,0.68351,0.68355,60699999.0
2005-12-27 08:20:00,0.68353,0.68363,0.68353,0.68363,50199999.0
2005-12-27 08:21:00,0.68361,0.68361,0.68345,0.68345,80900001.0
2005-12-27 08:22:00,0.68355,0.6836,0.68355,0.6836,43200001.0
2005-12-27 08:23:00,0.68366,0.68371,0.68366,0.68371,78200001.0
2005-12-27 08:24:00,0.68373,0.68375,0.68371,0.68375,136800003.0
2005-12-27 08:25:00,0.68365,0.68365,0.68357,0.68357,31800001.0
2005-12-27 08:26:00,0.68353,0.68354,0.68345,0.68346,63700001.0
2005-12-27 08:27:00,0.68355,0.68359,0.68355,0.68359,156199998.0
2005-12-27 08:28:00,0.68364,0.68368,0.68359,0.68367,243499999.0
2005-12-27 08:29:00,0.68364,0.68368,0.68364,0.68368,12000000.0
2005-12-27 08:30:00,0.6837,0.6837,0.68367,0.6837,180499995.0
2005-12-27 08:31:00,0.68369,0.68377,0.68367,0.68367,161600001.0
2005-12-27 08:32:00,0.68363,0.68373,0.68363,0.68373,82600002.0
2005-12-27 08:33:00,0.68373,0.68373,0.68366,0.68371,70699999.0
2005-12-27 08:34:00,0.68369,0.68369,0.68362,0.68365,165299996.0
2005-12-27 08:35:00,0.68362,0.6837,0.68356,0.68366,245899996.0
2005-12-27 08:36:00,0.68366,0.68366,0.68363,0.68363,96399998.0
2005-12-27 08:37:00,0.68364,0.6837,0.68362,0.68367,67399998.0
2005-12-27 08:38:00,0.68365,0.68372,0.68361,0.68372,209900002.0
2005-12-27 08:39:00,0.68368,0.68373,0.68364,0.68373,101800002.0
2005-12-27 08:40:00,0.68367,0.68368,0.68364,0.68366,78200001.0
2005-12-27 08:41:00,0.68362,0.68365,0.68359,0.68361,127200000.0
2005-12-27 08:42:00,0.68365,0.68384,0.68365,0.6838,153700002.0
2005-12-27 08:43:00,0.68376,0.6838,0.68372,0.68375,155499998.0
2005-12-27 08:44:00,0.6838,0.68384,0.68375,0.68378,82300002.0
2005-12-27 08:45:00,0.6838,0.6838,0.68378,0.68378,23000000.0
2005-12-27 08:46:00,0.68376,0.68382,0.68375,0.68381,212999998.0
2005-12-27 08:47:00,0.68378,0.68385,0.68378,0.68383,122999997.0
2005-12-27 08:48:00,0.68381,0.68386,0.6838,0.68386,140200004.0
2005-12-27 08:49:00,0.68394,0.68395,0.68381,0.68382,170099998.0
2005-12-27 08:50:00,0.68386,0.68389,0.68386,0.68389,32100000.0
2005-12-27 08:51:00,0.68393,0.68397,0.68391,0.68393,329100000.0
2005-12-27 08:52:00,0.6839,0.68401,0.6839,0.68401,86500003.0
2005-12-27 08:53:00,0.68399,0.68399,0.68397,0.68399,157300003.0
2005-12-27 08:54:00,0.68395,0.68395,0.68372,0.68372,52700000.0
2005-12-27 08:55:00,0.68375,0.68387,0.68375,0.68376,143800001.0
2005-12-27 08:56:00,0.68373,0.68378,0.68367,0.68378,144900002.0
2005-12-27 08:57:00,0.68376,0.68377,0.68373,0.68375,274599998.0
2005-12-27 08:58:00,0.68375,0.68378,0.68373,0.68373,165299998.0
2005-12-27 08:59:00,0.68371,0.68383,0.68371,0.68375,110199999.0
2005-12-27 09:00:00,0.68373,0.68378,0.68373,0.68378,63800000.0
2005-12-27 09:01:00,0.68378,0.68378,0.68366,0.68368,170099999.0
2005-12-27 09:02:00,0.6837,0.6837,0.68367,0.68368,75599999.0
2005-12-27 09:03:00,0.68373,0.68378,0.6837,0.6837,155099996.0
2005-12-27 09:04:00,0.68375,0.68381,0.68373,0.68378,183899997.0
2005-12-27 09:05:00,0.68382,0.68382,0.68376,0.68376,124500000.0
2005-12-27 09:06:00,0.68373,0.68373,0.68373,0.68373,8700000.0
2005-12-27 09:07:00,0.6837,0.68382,0.6836,0.68378,167399999.0
2005-12-27 09:08:00,0.6838,0.68382,0.68371,0.68375,163500000.0
2005-12-27 09:09:00,0.68382,0.68382,0.68379,0.68379,188599995.0
2005-12-27 09:10:00,0.68379,0.68385,0.68377,0.68385,104599999.0
2005-12-27 09:11:00,0.68381,0.6839,0.68379,0.68385,139399999.0
2005-12-27 09:12:00,0.68383,0.68383,0.68382,0.68382,103800001.0
2005-12-27 09:13:00,0.6838,0.6838,0.68366,0.68377,250199994.0
2005-12-27 09:14:00,0.68377,0.68377,0.68377,0.68377,3200000.0
2005-12-27 09:15:00,0.6837,0.6838,0.68366,0.6838,159000001.0
2005-12-27 09:16:00,0.68377,0.68382,0.68375,0.68382,136099999.0
2005-12-27 09:17:00,0.68378,0.68382,0.68375,0.68378,75900001.0
2005-12-27 09:18:00,0.68378,0.6838,0.68371,0.68378,103300000.0
2005-12-27 09:19:00,0.68379,0.68387,0.68366,0.68376,253200000.0
2005-12-27 09:20:00,0.68382,0.68383,0.68382,0.68383,90500000.0
2005-12-27 09:21:00,0.68391,0.68397,0.6839,0.68394,169700002.0
2005-12-27 09:22:00,0.6839,0.68392,0.68385,0.68392,60499998.0
2005-12-27 09:23:00,0.6839,0.6839,0.68387,0.6839,189199996.0
2005-12-27 09:24:00,0.6839,0.6839,0.68388,0.68388,73399999.0
2005-12-27 09:25:00,0.68389,0.68389,0.68382,0.68389,127399995.0
2005-12-27 09:26:00,0.6839,0.6839,0.68385,0.68387,47000000.0
2005-12-27 09:27:00,0.68389,0.68389,0.68382,0.68386,129299998.0
2005-12-27 09:28:00,0.68386,0.68388,0.68382,0.68382,252199996.0
2005-12-27 09:29:00,0.68382,0.68383,0.68382,0.68383,38200001.0
2005-12-27 09:30:00,0.68383,0.68383,0.6838,0.68381,107100003.0
2005-12-27 09:31:00,0.6838,0.68385,0.6838,0.68385,85599999.0
2005-12-27 09:32:00,0.68382,0.68383,0.68379,0.68381,83399999.0
2005-12-27 09:33:00,0.68381,0.68383,0.68379,0.68382,95800000.0
2005-12-27 09:34:00,0.68383,0.68386,0.68377,0.68381,70699997.0
2005-12-27 09:35:00,0.6839,0.6839,0.68377,0.68385,86099998.0
2005-12-27 09:36:00,0.68383,0.6839,0.68382,0.68382,38900001.0
2005-12-27 09:37:00,0.68383,0.68383,0.68382,0.68382,18300000.0
2005-12-27 09:38:00,0.68382,0.68382,0.68375,0.6838,87000002.0
2005-12-27 09:39:00,0.68379,0.68385,0.68379,0.68385,117700001.0
2005-12-27 09:40:00,0.68384,0.68389,0.68382,0.68383,180600001.0
2005-12-27 09:41:00,0.68383,0.68388,0.6838,0.68383,171299999.0
2005-12-27 09:42:00,0.68387,0.68387,0.68377,0.68386,196100003.0
2005-12-27 09:43:00,0.68383,0.68388,0.68378,0.68388,139099998.0
2005-12-27 09:44:00,0.6838,0.68382,0.6838,0.68382,58899998.0
2005-12-27 09:45:00,0.68385,0.68385,0.6838,0.68385,94900002.0
2005-12-27 09:46:00,0.68389,0.68389,0.68385,0.68386,55900002.0
2005-12-27 09:47:00,0.68388,0.68388,0.68381,0.68385,118700001.0
2005-12-27 09:48:00,0.68385,0.68395,0.68385,0.68389,167300005.0
2005-12-27 09:49:00,0.68387,0.68393,0.68378,0.68378,248400001.0
2005-12-27 09:50:00,0.68379,0.68382,0.68374,0.68376,82699999.0
2005-12-27 09:51:00,0.68378,0.68389,0.68373,0.68389,174899992.0
2005-12-27 09:52:00,0.68393,0.68393,0.68389,0.68389,64000001.0
2005-12-27 09:53:00,0.68388,0.6839,0.68385,0.6839,172500000.0
2005-12-27 09:54:00,0.68385,0.6839,0.68381,0.68385,112600001.0
2005-12-27 09:55:00,0.68382,0.68382,0.6838,0.6838,10300000.0
2005-12-27 09:56:00,0.68387,0.68387,0.68385,0.68386,33500000.0
2005-12-27 09:57:00,0.6839,0.6839,0.68383,0.6839,137799997.0
2005-12-27 09:58:00,0.68394,0.68394,0.68391,0.68392,67000001.0
2005-12-27 09:59:00,0.68393,0.68397,0.6839,0.6839,176799999.0
2005-12-27 10:00:00,0.6839,0.68393,0.68387,0.68392,75400001.0
2005-12-27 10:01:00,0.68386,0.68391,0.68386,0.6839,141699997.0
2005-12-27 10:02:00,0.68388,0.68395,0.68388,0.68393,145000003.0
2005-12-27 10:03:00,0.68395,0.68395,0.68387,0.6839,229900006.0
2005-12-27 10:04:00,0.68385,0.68389,0.68384,0.68386,72899997.0
2005-12-27 10:05:00,0.68387,0.6839,0.68385,0.6839,106400000.0
2005-12-27 10:06:00,0.68387,0.68388,0.68383,0.68387,163099999.0
2005-12-27 10:07:00,0.68382,0.68385,0.68377,0.68385,150100002.0
2005-12-27 10:08:00,0.68385,0.68386,0.68377,0.68378,102199999.0
2005-12-27 10:09:00,0.68375,0.68382,0.68375,0.6838,142999999.0
2005-12-27 10:10:00,0.68378,0.68378,0.68376,0.68376,91199997.0
2005-12-27 10:11:00,0.68368,0.68368,0.68351,0.68353,106800001.0
2005-12-27 10:12:00,0.68356,0.68364,0.68354,0.68357,114800003.0
2005-12-27 10:13:00,0.68349,0.68349,0.68316,0.68316,145900002.0
2005-12-27 10:14:00,0.68323,0.68335,0.68315,0.68315,134800001.0
2005-12-27 10:15:00,0.68309,0.68324,0.68309,0.68324,180099999.0
2005-12-27 10:16:00,0.68329,0.6834,0.68325,0.68338,134599997.0
2005-12-27 10:17:00,0.68338,0.68346,0.68334,0.68346,218399998.0
2005-12-27 10:18:00,0.68348,0.68348,0.6834,0.68341,114500002.0
2005-12-27 10:19:00,0.6835,0.68361,0.6835,0.6836,138800002.0
2005-12-27 10:20:00,0.68365,0.68369,0.68354,0.68369,165399998.0
2005-12-27 10:21:00,0.68371,0.68374,0.68371,0.68374,44100000.0
2005-12-27 10:22:00,0.68374,0.68374,0.68356,0.68357,122699998.0
2005-12-27 10:23:00,0.68353,0.68363,0.68352,0.68353,151800001.0
2005-12-27 10:24:00,0.68353,0.68361,0.68345,0.68351,203600000.0
2005-12-27 10:25:00,0.68345,0.68355,0.68337,0.68355,65000002.0
2005-12-27 10:26:00,0.68357,0.68363,0.68356,0.68361,230899997.0
2005-12-27 10:27:00,0.68358,0.68362,0.6835,0.68362,95800003.0
2005-12-27 10:28:00,0.68362,0.68368,0.6836,0.68365,245000000.0
2005-12-27 10:29:00,0.68362,0.68376,0.68362,0.68372,201400000.0
2005-12-27 10:30:00,0.68375,0.68375,0.68373,0.68373,53500000.0
2005-12-27 10:31:00,0.68372,0.68378,0.68371,0.68378,180200002.0
2005-12-27 10:32:00,0.68378,0.68381,0.68373,0.68381,147400002.0
2005-12-27 10:33:00,0.68381,0.68385,0.68377,0.68385,130200002.0
2005-12-27 10:34:00,0.68386,0.68386,0.68377,0.6838,82400001.0
2005-12-27 10:35:00,0.68384,0.68387,0.68375,0.68387,63100000.0
2005-12-27 10:36:00,0.6839,0.68404,0.6839,0.684,110499999.0
2005-12-27 10:37:00,0.68395,0.68398,0.68388,0.68391,166100000.0
2005-12-27 10:38:00,0.68388,0.68392,0.68387,0.6839,196399997.0
2005-12-27 10:39:00,0.68386,0.68386,0.68378,0.68378,149599996.0
2005-12-27 10:40:00,0.6838,0.68385,0.6838,0.68385,160700000.0
2005-12-27 10:41:00,0.68387,0.68387,0.68373,0.68381,126900001.0
2005-12-27 10:42:00,0.68381,0.68383,0.68375,0.68375,111299998.0
2005-12-27 10:43:00,0.6838,0.68383,0.68377,0.6838,168099996.0
2005-12-27 10:44:00,0.68375,0.68383,0.68375,0.68383,89999998.0
2005-12-27 10:45:00,0.68384,0.68388,0.6838,0.68388,100400002.0
2005-12-27 10:46:00,0.68381,0.68397,0.68381,0.68397,172399998.0
2005-12-27 10:47:00,0.68396,0.68396,0.68394,0.68394,69700001.0
2005-12-27 10:48:00,0.68385,0.68398,0.68385,0.68398,196499996.0
2005-12-27 10:49:00,0.68394,0.68403,0.68394,0.68403,155100001.0
2005-12-27 10:50:00,0.68396,0.68396,0.68384,0.68388,152200003.0
2005-12-27 10:51:00,0.68391,0.68395,0.6839,0.6839,91900002.0
2005-12-27 10:52:00,0.68387,0.68398,0.68387,0.68398,60499998.0
2005-12-27 10:53:00,0.68393,0.68393,0.68383,0.68389,39200000.0
2005-12-27 10:54:00,0.68395,0.68396,0.68386,0.68386,192799998.0
2005-12-27 10:55:00,0.68392,0.68413,0.68392,0.68413,158999999.0
2005-12-27 10:56:00,0.68411,0.68414,0.6839,0.68402,231400000.0
2005-12-27 10:57:00,0.68396,0.68404,0.68392,0.68393,194700004.0
2005-12-27 10:58:00,0.68391,0.68392,0.68384,0.68392,112700003.0
2005-12-27 10:59:00,0.68395,0.68395,0.6839,0.68395,134599999.0
2005-12-27 11:00:00,0.68402,0.68415,0.68402,0.68415,75200002.0
2005-12-27 11:01:00,0.68422,0.68428,0.68409,0.68409,132700003.0
2005-12-27 11:02:00,0.684,0.68403,0.68395,0.68403,142999998.0
2005-12-27 11:03:00,0.68403,0.68403,0.68398,0.68398,82099998.0
2005-12-27 11:04:00,0.68397,0.68406,0.68394,0.68406,222299997.0
2005-12-27 11:05:00,0.684,0.684,0.68395,0.68395,37500001.0
2005-12-27 11:06:00,0.68395,0.68395,0.68392,0.68395,107700002.0
2005-12-27 11:07:00,0.68392,0.68397,0.68392,0.68392,74800001.0
2005-12-27 11:08:00,0.68398,0.68398,0.6839,0.68395,95500001.0
2005-12-27 11:09:00,0.68395,0.68395,0.68395,0.68395,50799999.0
2005-12-27 11:10:00,0.68393,0.68393,0.68388,0.68388,118000000.0
2005-12-27 11:11:00,0.68388,0.68391,0.68382,0.68387,192100004.0
2005-12-27 11:12:00,0.68388,0.68388,0.68376,0.68376,137299997.0
2005-12-27 11:13:00,0.68373,0.68373,0.6837,0.68371,109100002.0
2005-12-27 11:14:00,0.68371,0.68371,0.68358,0.68362,194700002.0
2005-12-27 11:15:00,0.6837,0.68371,0.6836,0.68365,102099998.0
2005-12-27 11:16:00,0.68367,0.68373,0.68366,0.68367,189999995.0
2005-12-27 11:17:00,0.68367,0.6837,0.68363,0.68364,182000003.0
2005-12-27 11:18:00,0.68366,0.68369,0.68365,0.68369,128400002.0
2005-12-27 11:19:00,0.68367,0.68367,0.68358,0.68365,284200003.0
2005-12-27 11:20:00,0.68362,0.68363,0.68352,0.68352,113300000.0
2005-12-27 11:21:00,0.68356,0.68361,0.68352,0.6836,212200001.0
2005-12-27 11:22:00,0.68355,0.68355,0.68342,0.68351,103700001.0
2005-12-27 11:23:00,0.68354,0.68359,0.6835,0.68356,217000001.0
2005-12-27 11:24:00,0.68358,0.68358,0.68342,0.68343,56500000.0
2005-12-27 11:25:00,0.68339,0.68351,0.68339,0.68351,82099999.0
2005-12-27 11:26:00,0.68352,0.68354,0.68349,0.68354,48500000.0
2005-12-27 11:27:00,0.68352,0.68352,0.68349,0.68349,82400000.0
2005-12-27 11:28:00,0.68348,0.68356,0.68348,0.68349,234699999.0
2005-12-27 11:29:00,0.68349,0.68349,0.68342,0.68342,111200000.0
2005-12-27 11:30:00,0.68348,0.68348,0.68343,0.68347,166499999.0
2005-12-27 11:31:00,0.68342,0.68345,0.6834,0.6834,166000003.0
2005-12-27 11:32:00,0.68345,0.68346,0.68338,0.68346,129400003.0
2005-12-27 11:33:00,0.68348,0.68361,0.68348,0.68357,191899995.0
2005-12-27 11:34:00,0.68358,0.6836,0.68351,0.68356,138299995.0
2005-12-27 11:35:00,0.6836,0.6836,0.68358,0.68358,91700002.0
2005-12-27 11:36:00,0.6836,0.68369,0.68357,0.68357,170200001.0
2005-12-27 11:37:00,0.68357,0.68362,0.68357,0.6836,71700002.0
2005-12-27 11:38:00,0.6835,0.6835,0.68331,0.68341,134999996.0
2005-12-27 11:39:00,0.68349,0.68359,0.68347,0.68359,156100000.0
2005-12-27 11:40:00,0.68355,0.68355,0.68339,0.6834,131899996.0
2005-12-27 11:41:00,0.68346,0.68354,0.68346,0.68354,37399999.0
2005-12-27 11:42:00,0.68356,0.68361,0.68356,0.68361,94800000.0
2005-12-27 11:43:00,0.68362,0.68363,0.6836,0.68363,48699998.0
2005-12-27 11:44:00,0.68357,0.68363,0.68357,0.68363,94099999.0
2005-12-27 11:45:00,0.68359,0.68361,0.6835,0.68361,156600002.0
2005-12-27 11:46:00,0.6836,0.68365,0.6836,0.6836,191400002.0
2005-12-27 11:47:00,0.68363,0.68368,0.68362,0.68368,99700001.0
2005-12-27 11:48:00,0.68362,0.6837,0.68361,0.6837,129499999.0
2005-12-27 11:49:00,0.68367,0.68369,0.68357,0.68361,201799997.0
2005-12-27 11:50:00,0.6835,0.68358,0.68349,0.68358,226300001.0
2005-12-27 11:51:00,0.68362,0.68368,0.68361,0.68363,318599997.0
2005-12-27 11:52:00,0.68365,0.68367,0.68365,0.68367,37500000.0
2005-12-27 11:53:00,0.68362,0.68368,0.68361,0.68368,199399996.0
2005-12-27 11:54:00,0.68362,0.68366,0.68362,0.68364,90399998.0
2005-12-27 11:55:00,0.68371,0.68375,0.68366,0.68366,268499999.0
2005-12-27 11:56:00,0.68365,0.68373,0.68365,0.68373,75300001.0
2005-12-27 11:57:00,0.68375,0.68376,0.68367,0.68376,240999999.0
2005-12-27 11:58:00,0.68377,0.68381,0.68372,0.68374,196699998.0
2005-12-27 11:59:00,0.68376,0.6838,0.68374,0.68378,175299998.0
2005-12-27 12:00:00,0.68371,0.68386,0.68371,0.68384,257000002.0
2005-12-27 12:01:00,0.68388,0.68394,0.68379,0.68393,89299998.0
2005-12-27 12:02:00,0.68399,0.68399,0.68379,0.68389,188300001.0
2005-12-27 12:03:00,0.68391,0.68391,0.68382,0.68382,138799996.0
2005-12-27 12:04:00,0.68387,0.68387,0.68384,0.68387,114000000.0
2005-12-27 12:05:00,0.6838,0.6838,0.68375,0.68375,77199998.0
2005-12-27 12:06:00,0.6837,0.68372,0.68368,0.6837,130100001.0
2005-12-27 12:07:00,0.68367,0.68367,0.68353,0.68353,197799998.0
2005-12-27 12:08:00,0.68355,0.68362,0.68351,0.68362,105699999.0
2005-12-27 12:09:00,0.68365,0.68366,0.6836,0.68362,200900000.0
2005-12-27 12:10:00,0.68361,0.68361,0.68356,0.6836,170100000.0
2005-12-27 12:11:00,0.68359,0.68363,0.68354,0.68362,213099998.0
2005-12-27 12:12:00,0.68361,0.68375,0.68361,0.68374,181900001.0
2005-12-27 12:13:00,0.68375,0.68375,0.68369,0.68369,87300002.0
2005-12-27 12:14:00,0.68366,0.68372,0.6836,0.68361,257000002.0
2005-12-27 12:15:00,0.68358,0.6836,0.68355,0.68355,52499998.0
2005-12-27 12:16:00,0.68362,0.68369,0.68361,0.68367,121199996.0
2005-12-27 12:17:00,0.6837,0.68375,0.68366,0.68375,256200000.0
2005-12-27 12:18:00,0.68373,0.68373,0.68365,0.68367,167199997.0
2005-12-27 12:19:00,0.6837,0.6837,0.68367,0.68367,95200000.0
2005-12-27 12:20:00,0.6837,0.6837,0.6837,0.6837,7900000.0
2005-12-27 12:21:00,0.68367,0.68369,0.68363,0.68363,252800005.0
2005-12-27 12:22:00,0.6836,0.68367,0.68359,0.68359,130500002.0
2005-12-27 12:23:00,0.68358,0.6836,0.68357,0.6836,213900003.0
2005-12-27 12:24:00,0.6836,0.6836,0.68357,0.6836,43000000.0
2005-12-27 12:25:00,0.6836,0.6836,0.68358,0.6836,43000000.0
2005-12-27 12:26:00,0.68358,0.68358,0.68355,0.68357,37700000.0
2005-12-27 12:27:00,0.68358,0.6836,0.68355,0.68357,281399994.0
2005-12-27 12:28:00,0.68357,0.68357,0.68352,0.68352,146199999.0
2005-12-27 12:29:00,0.6835,0.68353,0.68344,0.68349,211800002.0
2005-12-27 12:30:00,0.68347,0.68355,0.68347,0.68355,131000000.0
2005-12-27 12:31:00,0.68359,0.68375,0.68359,0.68371,191699999.0
2005-12-27 12:32:00,0.6837,0.68371,0.68367,0.68368,120900002.0
2005-12-27 12:33:00,0.68372,0.68373,0.68372,0.68373,13900000.0
2005-12-27 12:34:00,0.6837,0.68372,0.6837,0.68372,41500000.0
2005-12-27 12:35:00,0.6837,0.6837,0.6837,0.6837,1200000.0
2005-12-27 12:36:00,0.68375,0.68375,0.68368,0.68375,50500001.0
2005-12-27 12:37:00,0.68378,0.68378,0.68363,0.68367,98500001.0
2005-12-27 12:38:00,0.68365,0.68374,0.68364,0.68366,124600003.0
2005-12-27 12:39:00,0.68371,0.68371,0.6836,0.6836,124500000.0
2005-12-27 12:40:00,0.68353,0.68361,0.68353,0.68361,78699998.0
2005-12-27 12:41:00,0.68363,0.68363,0.6835,0.68352,152399998.0
2005-12-27 12:42:00,0.68348,0.68355,0.68343,0.68347,253400001.0
2005-12-27 12:43:00,0.68343,0.68348,0.68341,0.68348,145399997.0
2005-12-27 12:44:00,0.68346,0.68347,0.6834,0.6834,116900000.0
2005-12-27 12:45:00,0.68341,0.68341,0.6832,0.6832,163799998.0
2005-12-27 12:46:00,0.68319,0.68319,0.68309,0.68309,89200000.0
2005-12-27 12:47:00,0.68308,0.68313,0.68308,0.6831,122900000.0
2005-12-27 12:48:00,0.68296,0.68298,0.68296,0.68298,13700000.0
2005-12-27 12:49:00,0.68294,0.68304,0.68294,0.683,142799999.0
2005-12-27 12:50:00,0.68301,0.68305,0.68292,0.68292,228399999.0
2005-12-27 12:51:00,0.68292,0.68296,0.68284,0.6829,200699997.0
2005-12-27 12:52:00,0.68283,0.68283,0.68272,0.68272,23200000.0
2005-12-27 12:53:00,0.68274,0.68274,0.68265,0.68272,170400000.0
2005-12-27 12:54:00,0.68268,0.68268,0.6826,0.68262,161000002.0
2005-12-27 12:55:00,0.68264,0.68276,0.68264,0.68267,154800001.0
2005-12-27 12:56:00,0.68266,0.68271,0.68266,0.68267,135899999.0
2005-12-27 12:57:00,0.68268,0.68268,0.68264,0.68264,34000001.0
2005-12-27 12:58:00,0.68264,0.68269,0.68264,0.68265,105300000.0
2005-12-27 12:59:00,0.68269,0.6828,0.68269,0.68273,220400002.0
2005-12-27 13:00:00,0.68282,0.68286,0.68271,0.68276,101200002.0
2005-12-27 13:01:00,0.6827,0.6827,0.68258,0.6826,153499998.0
2005-12-27 13:02:00,0.68264,0.6827,0.68261,0.68267,264900002.0
2005-12-27 13:03:00,0.6826,0.68262,0.68251,0.68259,258200003.0
2005-12-27 13:04:00,0.6826,0.68272,0.6826,0.68269,208999998.0
2005-12-27 13:05:00,0.68273,0.68275,0.68254,0.68271,141300001.0
2005-12-27 13:06:00,0.68265,0.68266,0.68257,0.6826,190099997.0
2005-12-27 13:07:00,0.68259,0.6826,0.68251,0.68255,136100003.0
2005-12-27 13:08:00,0.68258,0.68263,0.68258,0.68263,100699996.0
2005-12-27 13:09:00,0.68263,0.68268,0.68258,0.68268,162199998.0
2005-12-27 13:10:00,0.68263,0.68268,0.68257,0.68263,105100002.0
2005-12-27 13:11:00,0.68268,0.68271,0.6826,0.6826,129900002.0
2005-12-27 13:12:00,0.68263,0.68263,0.68262,0.68262,6800000.0
2005-12-27 13:13:00,0.68257,0.68265,0.68256,0.68265,136799998.0
2005-12-27 13:14:00,0.6826,0.68261,0.68255,0.6826,198899999.0
2005-12-27 13:15:00,0.68253,0.68259,0.68251,0.68258,71700003.0
2005-12-27 13:16:00,0.68256,0.6826,0.68253,0.68258,158999998.0
2005-12-27 13:17:00,0.68263,0.68263,0.68255,0.6826,185099999.0
2005-12-27 13:18:00,0.68255,0.68267,0.68255,0.68267,85199999.0
2005-12-27 13:19:00,0.68261,0.68261,0.68261,0.68261,25500001.0
2005-12-27 13:20:00,0.68254,0.68256,0.68249,0.68252,172399998.0
2005-12-27 13:21:00,0.68253,0.68266,0.68253,0.68266,21600000.0
2005-12-27 13:22:00,0.68267,0.68268,0.68267,0.68268,21900000.0
2005-12-27 13:23:00,0.68274,0.68275,0.6827,0.68275,221299997.0
2005-12-27 13:24:00,0.68273,0.68281,0.68271,0.68274,116099997.0
2005-12-27 13:25:00,0.6827,0.68275,0.68269,0.6827,215000002.0
2005-12-27 13:26:00,0.68271,0.68271,0.68262,0.68269,120399999.0
2005-12-27 13:27:00,0.68268,0.68275,0.68262,0.6827,119599997.0
2005-12-27 13:28:00,0.68266,0.68266,0.68254,0.68256,101500000.0
2005-12-27 13:29:00,0.68264,0.68266,0.68264,0.68266,10300000.0
2005-12-27 13:30:00,0.68267,0.68267,0.68256,0.68258,95600001.0
2005-12-27 13:31:00,0.68257,0.68261,0.68254,0.68259,213899999.0
2005-12-27 13:32:00,0.68263,0.68264,0.68261,0.68264,41299998.0
2005-12-27 13:33:00,0.68267,0.6827,0.68267,0.68267,45400001.0
2005-12-27 13:34:00,0.68272,0.68275,0.68269,0.68272,175300000.0
2005-12-27 13:35:00,0.6827,0.68275,0.6827,0.6827,13600000.0
2005-12-27 13:36:00,0.68276,0.68278,0.68268,0.68278,123500002.0
2005-12-27 13:37:00,0.6828,0.68282,0.68275,0.6828,127400001.0
2005-12-27 13:38:00,0.68279,0.6828,0.68279,0.6828,45600001.0
2005-12-27 13:39:00,0.68281,0.68285,0.6827,0.68279,250700000.0
2005-12-27 13:40:00,0.68278,0.68279,0.68275,0.68275,88199998.0
2005-12-27 13:41:00,0.68262,0.68267,0.68252,0.68252,291100000.0
2005-12-27 13:42:00,0.68258,0.68266,0.68258,0.68259,233600000.0
2005-12-27 13:43:00,0.68255,0.68263,0.68255,0.68257,168999996.0
2005-12-27 13:44:00,0.68259,0.68259,0.68255,0.68257,111599999.0
2005-12-27 13:45:00,0.68259,0.68268,0.68259,0.68262,147900003.0
2005-12-27 13:46:00,0.68264,0.6827,0.68264,0.6827,131700001.0
2005-12-27 13:47:00,0.68276,0.68282,0.68274,0.6828,254400007.0
2005-12-27 13:48:00,0.68278,0.68278,0.68266,0.68267,161400000.0
2005-12-27 13:49:00,0.68268,0.68268,0.68261,0.68266,114200000.0
2005-12-27 13:50:00,0.68265,0.68273,0.68265,0.6827,149799998.0
2005-12-27 13:51:00,0.68267,0.68277,0.68267,0.68275,161699999.0
2005-12-27 13:52:00,0.68271,0.68277,0.68271,0.68272,131999998.0
2005-12-27 13:53:00,0.68274,0.68274,0.6825,0.68258,169799997.0
2005-12-27 13:54:00,0.6826,0.68266,0.68254,0.68264,199999996.0
2005-12-27 13:55:00,0.68263,0.68263,0.68255,0.68255,88699996.0
2005-12-27 13:56:00,0.68253,0.68267,0.68253,0.68267,185599996.0
2005-12-27 13:57:00,0.68265,0.68265,0.68252,0.68254,105300001.0
2005-12-27 13:58:00,0.68257,0.68259,0.68254,0.68259,86200000.0
2005-12-27 13:59:00,0.68255,0.68257,0.6825,0.68257,85300001.0
2005-12-27 14:00:00,0.68256,0.6826,0.68253,0.68256,120200000.0
2005-12-27 14:01:00,0.68261,0.68263,0.68257,0.68257,154700000.0
2005-12-27 14:02:00,0.68256,0.68265,0.68256,0.68265,183999997.0
2005-12-27 14:03:00,0.68262,0.68262,0.68258,0.68258,25400000.0
2005-12-27 14:04:00,0.68263,0.68263,0.68255,0.68256,213700001.0
2005-12-27 14:05:00,0.68252,0.68256,0.6824,0.6825,174899998.0
2005-12-27 14:06:00,0.68263,0.68268,0.68263,0.68266,188099999.0
2005-12-27 14:07:00,0.68262,0.68268,0.68256,0.6826,266100004.0
2005-12-27 14:08:00,0.68266,0.68268,0.68265,0.68265,80399998.0
2005-12-27 14:09:00,0.68259,0.6828,0.68258,0.6828,125100000.0
2005-12-27 14:10:00,0.68281,0.68281,0.6827,0.68278,113000000.0
2005-12-27 14:11:00,0.68275,0.68275,0.68275,0.68275,800000.0
2005-12-27 14:12:00,0.68269,0.68269,0.68254,0.68256,123700000.0
2005-12-27 14:13:00,0.68268,0.68268,0.68258,0.68261,152100001.0
2005-12-27 14:14:00,0.68261,0.68268,0.68261,0.68268,7600000.0
2005-12-27 14:15:00,0.68273,0.68273,0.68269,0.68272,174799999.0
2005-12-27 14:16:00,0.68272,0.68272,0.68262,0.68262,78399996.0
2005-12-27 14:17:00,0.68259,0.6826,0.68255,0.6826,155700000.0
2005-12-27 14:18:00,0.6826,0.68266,0.68258,0.68266,151599997.0
2005-12-27 14:19:00,0.68263,0.68278,0.68263,0.68278,128800001.0
2005-12-27 14:20:00,0.68272,0.68273,0.68262,0.68273,185899997.0
2005-12-27 14:21:00,0.68276,0.68278,0.68275,0.68275,124600000.0
2005-12-27 14:22:00,0.68279,0.68284,0.68279,0.68284,132500001.0
2005-12-27 14:23:00,0.68282,0.68286,0.68282,0.68282,191700001.0
2005-12-27 14:24:00,0.68288,0.68294,0.68284,0.68284,125300001.0
2005-12-27 14:25:00,0.68279,0.68305,0.68276,0.68302,145499999.0
2005-12-27 14:26:00,0.68297,0.68297,0.68278,0.68285,121900000.0
2005-12-27 14:27:00,0.6829,0.6829,0.6828,0.68283,191499996.0
2005-12-27 14:28:00,0.68285,0.68285,0.68285,0.68285,28199999.0
2005-12-27 14:29:00,0.68285,0.68285,0.68285,0.68285,1600000.0
2005-12-27 14:30:00,0.6828,0.68288,0.6828,0.68288,147800002.0
2005-12-27 14:31:00,0.68286,0.68288,0.6828,0.6828,103099996.0
2005-12-27 14:32:00,0.68283,0.68287,0.6828,0.6828,107000002.0
2005-12-27 14:33:00,0.6828,0.68284,0.68276,0.68276,133700004.0
2005-12-27 14:34:00,0.6828,0.68283,0.6828,0.68283,65399999.0
2005-12-27 14:35:00,0.68281,0.68281,0.68278,0.68278,136599998.0
2005-12-27 14:36:00,0.68279,0.68283,0.68274,0.68283,211399999.0
2005-12-27 14:37:00,0.68283,0.68292,0.68281,0.68286,276400000.0
2005-12-27 14:38:00,0.68283,0.68283,0.68272,0.68273,204300001.0
2005-12-27 14:39:00,0.68273,0.68277,0.68273,0.68277,206100001.0
2005-12-27 14:40:00,0.68282,0.68288,0.68282,0.68287,93299998.0
2005-12-27 14:41:00,0.68287,0.68287,0.68278,0.68278,75200000.0
2005-12-27 14:42:00,0.68278,0.68278,0.68275,0.68275,4800000.0
2005-12-27 14:43:00,0.6828,0.6828,0.6828,0.6828,41799998.0
2005-12-27 14:44:00,0.68279,0.68279,0.68273,0.68273,278999997.0
2005-12-27 14:45:00,0.68277,0.68284,0.68277,0.68278,137899999.0
2005-12-27 14:46:00,0.68284,0.68288,0.68282,0.68288,183299996.0
2005-12-27 14:47:00,0.68287,0.68287,0.68287,0.68287,87799999.0
2005-12-27 14:48:00,0.68292,0.68293,0.68292,0.68293,69399999.0
2005-12-27 14:49:00,0.68293,0.68295,0.6829,0.68295,123700002.0
2005-12-27 14:50:00,0.68293,0.68297,0.68293,0.68297,91999999.0
2005-12-27 14:51:00,0.68292,0.68295,0.68292,0.68292,142099999.0
2005-12-27 14:52:00,0.68287,0.68289,0.68284,0.68286,208400000.0
2005-12-27 14:53:00,0.68286,0.68288,0.68283,0.68283,146700004.0
2005-12-27 14:54:00,0.68276,0.68283,0.68276,0.68277,147800002.0
2005-12-27 14:55:00,0.68278,0.68281,0.68272,0.68281,106799999.0
2005-12-27 14:56:00,0.68281,0.68282,0.68271,0.68271,141999999.0
2005-12-27 14:57:00,0.6827,0.68279,0.6827,0.68275,82299998.0
2005-12-27 14:58:00,0.68278,0.68287,0.68277,0.68285,100000000.0
2005-12-27 14:59:00,0.68282,0.68285,0.68278,0.68285,72500001.0
2005-12-27 15:00:00,0.68282,0.68286,0.6828,0.68285,116599997.0
2005-12-27 15:01:00,0.68284,0.6829,0.6828,0.6829,74000001.0
2005-12-27 15:02:00,0.68292,0.68293,0.68288,0.68288,91499999.0
2005-12-27 15:03:00,0.68287,0.6829,0.68285,0.68285,144900002.0
2005-12-27 15:04:00,0.68285,0.6829,0.68285,0.6829,106099998.0
2005-12-27 15:05:00,0.68292,0.68293,0.68291,0.68291,125499999.0
2005-12-27 15:06:00,0.68288,0.68291,0.68286,0.68287,211199999.0
2005-12-27 15:07:00,0.68288,0.68288,0.68282,0.68285,112199997.0
2005-12-27 15:08:00,0.68283,0.68285,0.6828,0.6828,177899996.0
2005-12-27 15:09:00,0.68284,0.68288,0.68281,0.68281,123799999.0
2005-12-27 15:10:00,0.68282,0.68285,0.6828,0.6828,93599997.0
2005-12-27 15:11:00,0.68285,0.68287,0.6828,0.68284,59300000.0
2005-12-27 15:12:00,0.68282,0.68282,0.68279,0.68282,72500003.0
2005-12-27 15:13:00,0.68283,0.68287,0.68281,0.68282,170299999.0
2005-12-27 15:14:00,0.6828,0.68286,0.68279,0.68282,99000002.0
2005-12-27 15:15:00,0.68286,0.68294,0.6828,0.68294,135700001.0
2005-12-27 15:16:00,0.68291,0.68295,0.68289,0.68289,210299999.0
2005-12-27 15:17:00,0.68295,0.68331,0.68295,0.6833,154600003.0
2005-12-27 15:18:00,0.68325,0.68333,0.68325,0.68333,120600000.0
2005-12-27 15:19:00,0.68332,0.68359,0.68332,0.68356,190499998.0
2005-12-27 15:20:00,0.68364,0.68371,0.68364,0.68364,172400000.0
2005-12-27 15:21:00,0.68361,0.68367,0.68358,0.68362,271600001.0
2005-12-27 15:22:00,0.68365,0.68366,0.6836,0.6836,51000000.0
2005-12-27 15:23:00,0.68346,0.68349,0.68345,0.68348,165599996.0
2005-12-27 15:24:00,0.68352,0.68361,0.68352,0.6836,113400000.0
2005-12-27 15:25:00,0.6836,0.68362,0.68353,0.68353,117500003.0
2005-12-27 15:26:00,0.68356,0.68356,0.68347,0.68354,176000002.0
2005-12-27 15:27:00,0.68351,0.68352,0.68348,0.68348,64599998.0
2005-12-27 15:28:00,0.6835,0.6835,0.68348,0.6835,59900001.0
2005-12-27 15:29:00,0.68356,0.68357,0.68355,0.68357,112600000.0
2005-12-27 15:30:00,0.68355,0.68355,0.68345,0.68345,151500005.0
2005-12-27 15:31:00,0.68342,0.68345,0.68342,0.68345,157499994.0
2005-12-27 15:32:00,0.68343,0.68343,0.68343,0.68343,68600000.0
2005-12-27 15:33:00,0.68347,0.68352,0.68347,0.68347,122700004.0
2005-12-27 15:34:00,0.68353,0.68356,0.6835,0.6835,120800000.0
2005-12-27 15:35:00,0.68356,0.68356,0.68344,0.68345,253800000.0
2005-12-27 15:36:00,0.68341,0.68345,0.68334,0.68345,260599997.0
2005-12-27 15:37:00,0.68344,0.68344,0.68335,0.68335,159100002.0
2005-12-27 15:38:00,0.68343,0.68347,0.68343,0.68347,28600001.0
2005-12-27 15:39:00,0.68351,0.68353,0.68351,0.68351,90500000.0
2005-12-27 15:40:00,0.68358,0.68358,0.68352,0.68355,86899999.0
2005-12-27 15:41:00,0.68352,0.68355,0.6835,0.6835,163999998.0
2005-12-27 15:42:00,0.68355,0.68355,0.6835,0.68353,98599999.0
2005-12-27 15:43:00,0.68348,0.6835,0.68348,0.68348,125599998.0
2005-12-27 15:44:00,0.68348,0.68348,0.68348,0.68348,1900000.0
2005-12-27 15:45:00,0.68348,0.68349,0.68348,0.68349,39800001.0
2005-12-27 15:46:00,0.68347,0.68347,0.68347,0.68347,7900000.0
2005-12-27 15:47:00,0.68345,0.68345,0.6834,0.6834,97800002.0
2005-12-27 15:48:00,0.68342,0.68345,0.6834,0.68342,117199999.0
2005-12-27 15:49:00,0.68338,0.68339,0.6833,0.68333,62800001.0
2005-12-27 15:50:00,0.6833,0.6833,0.68324,0.68326,148700001.0
2005-12-27 15:51:00,0.68332,0.68332,0.68326,0.68326,105999997.0
2005-12-27 15:52:00,0.68316,0.68324,0.68315,0.6832,89600000.0
2005-12-27 15:53:00,0.68323,0.68323,0.68316,0.68319,128600000.0
2005-12-27 15:54:00,0.68319,0.68321,0.68314,0.68317,63300000.0
2005-12-27 15:55:00,0.68319,0.68327,0.68319,0.68327,102899998.0
2005-12-27 15:56:00,0.68328,0.68328,0.68324,0.68324,68300000.0
2005-12-27 15:57:00,0.68328,0.68332,0.68328,0.68332,13900000.0
2005-12-27 15:58:00,0.68332,0.68333,0.68326,0.68332,155900001.0
2005-12-27 15:59:00,0.68325,0.68325,0.68325,0.68325,30299999.0
2005-12-27 16:00:00,0.68328,0.68333,0.68326,0.68333,186599997.0
2005-12-27 16:01:00,0.68335,0.68335,0.68335,0.68335,13500000.0
2005-12-27 16:02:00,0.68335,0.68335,0.68335,0.68335,19100000.0
2005-12-27 16:03:00,0.68335,0.68335,0.68331,0.68331,101000000.0
2005-12-27 16:04:00,0.68329,0.6833,0.6832,0.68327,166899997.0
2005-12-27 16:05:00,0.68325,0.68332,0.68325,0.68328,136399998.0
2005-12-27 16:06:00,0.68327,0.68327,0.68325,0.68326,65100002.0
2005-12-27 16:07:00,0.68322,0.68325,0.6832,0.68323,156299999.0
2005-12-27 16:08:00,0.6832,0.6832,0.68315,0.68318,164900001.0
2005-12-27 16:09:00,0.68312,0.68312,0.6831,0.6831,136400000.0
2005-12-27 16:10:00,0.68307,0.68308,0.68304,0.68306,50700000.0
2005-12-27 16:11:00,0.6831,0.68322,0.6831,0.68322,171500000.0
2005-12-27 16:12:00,0.68318,0.6832,0.68316,0.68317,177799999.0
2005-12-27 16:13:00,0.68325,0.6833,0.68321,0.6833,111000000.0
2005-12-27 16:14:00,0.68336,0.68337,0.68324,0.68324,152100000.0
2005-12-27 16:15:00,0.68323,0.68327,0.68317,0.68317,156700002.0
2005-12-27 16:16:00,0.68316,0.68326,0.68315,0.68326,108400000.0
2005-12-27 16:17:00,0.68314,0.68323,0.68314,0.6832,171700002.0
2005-12-27 16:18:00,0.68323,0.68327,0.68323,0.68327,85599998.0
2005-12-27 16:19:00,0.6833,0.68337,0.68328,0.68337,101100002.0
2005-12-27 16:20:00,0.68332,0.68332,0.68322,0.68322,53400001.0
2005-12-27 16:21:00,0.68323,0.68328,0.68323,0.68324,91600001.0
2005-12-27 16:22:00,0.6833,0.6833,0.68325,0.68325,76800000.0
2005-12-27 16:23:00,0.68329,0.6834,0.68326,0.6834,136399996.0
2005-12-27 16:24:00,0.68344,0.68344,0.68334,0.6834,225999995.0
2005-12-27 16:25:00,0.68342,0.68348,0.68339,0.68344,163700002.0
2005-12-27 16:26:00,0.68342,0.68346,0.68342,0.68343,225999998.0
2005-12-27 16:27:00,0.68346,0.6835,0.68346,0.68347,325399992.0
2005-12-27 16:28:00,0.68347,0.68349,0.68341,0.68345,91700000.0
2005-12-27 16:29:00,0.68351,0.68352,0.68345,0.6835,183699999.0
2005-12-27 16:30:00,0.68343,0.68347,0.68343,0.68347,79199998.0
2005-12-27 16:31:00,0.6834,0.68344,0.68338,0.68342,116899999.0
2005-12-27 16:32:00,0.68347,0.68347,0.68347,0.68347,39900001.0
2005-12-27 16:33:00,0.68344,0.68353,0.68344,0.6835,142200000.0
2005-12-27 16:34:00,0.68343,0.68343,0.68334,0.68342,174900002.0
2005-12-27 16:35:00,0.68339,0.68339,0.68329,0.68332,44300000.0
2005-12-27 16:36:00,0.68329,0.68339,0.68328,0.68332,151199998.0
2005-12-27 16:37:00,0.6833,0.68339,0.6833,0.68333,117400001.0
2005-12-27 16:38:00,0.68334,0.68337,0.68331,0.68336,145399998.0
2005-12-27 16:39:00,0.68339,0.68348,0.68339,0.68348,28899999.0
2005-12-27 16:40:00,0.68344,0.68344,0.68335,0.6834,120600000.0
2005-12-27 16:41:00,0.6834,0.68349,0.68339,0.68349,179000000.0
2005-12-27 16:42:00,0.68352,0.68365,0.68352,0.68365,97000000.0
2005-12-27 16:43:00,0.68366,0.68373,0.68365,0.68367,141999998.0
2005-12-27 16:44:00,0.6836,0.68368,0.6836,0.68368,84199999.0
2005-12-27 16:45:00,0.68363,0.68371,0.68363,0.68371,127300005.0
2005-12-27 16:46:00,0.68372,0.68372,0.68362,0.6837,210300004.0
2005-12-27 16:47:00,0.6837,0.68374,0.68366,0.68374,130100004.0
2005-12-27 16:48:00,0.68373,0.6838,0.68372,0.68372,168300000.0
2005-12-27 16:49:00,0.68372,0.68379,0.68369,0.6837,216999999.0
2005-12-27 16:50:00,0.68375,0.68379,0.68371,0.68375,135600003.0
2005-12-27 16:51:00,0.68375,0.68378,0.68375,0.68377,75799997.0
2005-12-27 16:52:00,0.68383,0.6839,0.6838,0.68386,52600001.0
2005-12-27 16:53:00,0.68395,0.68405,0.68395,0.68405,117999999.0
2005-12-27 16:54:00,0.68408,0.68416,0.68408,0.68416,91599999.0
2005-12-27 16:55:00,0.68423,0.68424,0.68423,0.68424,68599999.0
2005-12-27 16:56:00,0.68421,0.68421,0.68412,0.68412,68500001.0
2005-12-27 16:57:00,0.68415,0.6842,0.6841,0.6842,88600001.0
2005-12-27 16:58:00,0.68418,0.68425,0.68416,0.68425,110600000.0
2005-12-27 16:59:00,0.68425,0.68426,0.68415,0.68422,138699999.0
2005-12-27 17:00:00,0.6842,0.68425,0.68416,0.68417,366800004.0
2005-12-27 17:01:00,0.68415,0.6842,0.68413,0.68419,261599999.0
2005-12-27 17:02:00,0.68416,0.68417,0.68411,0.68415,114200001.0
2005-12-27 17:03:00,0.68415,0.68421,0.68413,0.68415,108100003.0
2005-12-27 17:04:00,0.68418,0.68418,0.68409,0.68412,117199997.0
2005-12-27 17:05:00,0.6841,0.68418,0.6841,0.68418,109100002.0
2005-12-27 17:06:00,0.6842,0.68435,0.68418,0.68432,51400000.0
2005-12-27 17:07:00,0.68427,0.68429,0.68422,0.68429,125200000.0
2005-12-27 17:08:00,0.68423,0.68423,0.68414,0.68418,32900000.0
2005-12-27 17:09:00,0.68418,0.68418,0.68407,0.68412,122100002.0
2005-12-27 17:10:00,0.68415,0.68416,0.6841,0.68414,198799994.0
2005-12-27 17:11:00,0.68413,0.68428,0.68413,0.68428,90100002.0
2005-12-27 17:12:00,0.68426,0.68433,0.68423,0.6843,227600000.0
2005-12-27 17:13:00,0.68428,0.68428,0.68415,0.68423,106200003.0
2005-12-27 17:14:00,0.68426,0.68426,0.68417,0.68417,101299998.0
2005-12-27 17:15:00,0.68415,0.68421,0.68412,0.68413,151299999.0
2005-12-27 17:16:00,0.68416,0.68417,0.68409,0.68416,159999998.0
2005-12-27 17:17:00,0.6841,0.68416,0.68408,0.68408,207599998.0
2005-12-27 17:18:00,0.68407,0.6841,0.68407,0.6841,49700001.0
2005-12-27 17:19:00,0.68411,0.68413,0.68404,0.68404,75600001.0
2005-12-27 17:20:00,0.68414,0.68417,0.68406,0.68411,221200001.0
2005-12-27 17:21:00,0.68415,0.6842,0.6841,0.6841,108500002.0
2005-12-27 17:22:00,0.68413,0.68419,0.68413,0.68413,85400002.0
2005-12-27 17:23:00,0.68413,0.68417,0.6841,0.6841,128000001.0
2005-12-27 17:24:00,0.68415,0.68417,0.6841,0.68413,159000004.0
2005-12-27 17:25:00,0.68409,0.68411,0.68404,0.68404,36900001.0
2005-12-27 17:26:00,0.68405,0.68407,0.68398,0.68398,207600000.0
2005-12-27 17:27:00,0.68397,0.684,0.68397,0.68397,208799996.0
2005-12-27 17:28:00,0.684,0.684,0.68395,0.684,122199999.0
2005-12-27 17:29:00,0.68401,0.68401,0.68399,0.68399,3700000.0
2005-12-27 17:30:00,0.6841,0.6841,0.68407,0.68407,140400000.0
2005-12-27 17:31:00,0.68408,0.68408,0.68405,0.68405,52000000.0
2005-12-27 17:32:00,0.68407,0.68413,0.68407,0.68407,171299998.0
2005-12-27 17:33:00,0.68412,0.68412,0.68408,0.68408,47800001.0
2005-12-27 17:34:00,0.68412,0.68413,0.68409,0.68412,176699997.0
2005-12-27 17:35:00,0.68415,0.6842,0.68414,0.6842,192900001.0
2005-12-27 17:36:00,0.68422,0.6843,0.68422,0.68424,143599998.0
2005-12-27 17:37:00,0.68424,0.68428,0.68424,0.68424,163799998.0
2005-12-27 17:38:00,0.6842,0.68424,0.68419,0.6842,102800000.0
2005-12-27 17:39:00,0.68422,0.68426,0.6842,0.68422,84299998.0
2005-12-27 17:40:00,0.68417,0.68418,0.68415,0.68415,93799998.0
2005-12-27 17:41:00,0.6841,0.68422,0.6841,0.68422,40799999.0
2005-12-27 17:42:00,0.68419,0.6842,0.68416,0.68416,125500003.0
2005-12-27 17:43:00,0.6842,0.6842,0.68415,0.68417,155200002.0
2005-12-27 17:44:00,0.68417,0.68422,0.68415,0.6842,99800004.0
2005-12-27 17:45:00,0.68417,0.68419,0.68414,0.68414,210100001.0
2005-12-27 17:46:00,0.68417,0.68418,0.68417,0.68418,48800002.0
2005-12-27 17:47:00,0.68417,0.6842,0.68415,0.6842,136900000.0
2005-12-27 17:48:00,0.68419,0.68425,0.68419,0.68425,127699998.0
2005-12-27 17:49:00,0.68424,0.68437,0.6842,0.68437,119099996.0
2005-12-27 17:50:00,0.68436,0.68449,0.68436,0.68439,98199999.0
2005-12-27 17:51:00,0.68438,0.68442,0.68437,0.68438,118299998.0
2005-12-27 17:52:00,0.68435,0.68441,0.68435,0.6844,139300003.0
2005-12-27 17:53:00,0.68438,0.6844,0.68438,0.68438,63700001.0
2005-12-27 17:54:00,0.6844,0.68451,0.68439,0.68451,87200001.0
2005-12-27 17:55:00,0.68445,0.68445,0.68443,0.68443,3200000.0
2005-12-27 17:56:00,0.68441,0.68442,0.68441,0.68442,13600000.0
2005-12-27 17:57:00,0.68448,0.68465,0.68445,0.68465,238199998.0
2005-12-27 17:58:00,0.68468,0.68474,0.68468,0.68472,140499998.0
2005-12-27 17:59:00,0.68479,0.68495,0.68479,0.68484,134900004.0
2005-12-27 18:00:00,0.6848,0.68494,0.68477,0.68485,351899994.0
2005-12-27 18:01:00,0.68482,0.68482,0.68465,0.68466,1156000002.0
2005-12-27 18:02:00,0.68463,0.68466,0.68455,0.68455,1585200002.0
2005-12-27 18:03:00,0.68455,0.68465,0.68455,0.68457,1976500002.0
2005-12-27 18:04:00,0.68453,0.68466,0.68452,0.68466,644900008.0
2005-12-27 18:05:00,0.68463,0.68466,0.68458,0.68463,1277199995.0
2005-12-27 18:06:00,0.68463,0.68465,0.68457,0.68458,1481200001.0
2005-12-27 18:09:00,0.68463,0.68465,0.6846,0.68462,934100008.0
2005-12-27 18:10:00,0.68463,0.68464,0.68455,0.6846,1188700011.0
2005-12-27 18:11:00,0.68457,0.68475,0.68457,0.68475,841199999.0
2005-12-27 18:12:00,0.68473,0.68473,0.68456,0.68456,868500003.0
2005-12-27 18:13:00,0.68457,0.68466,0.68455,0.68458,907200004.0
2005-12-27 18:14:00,0.68464,0.68469,0.68458,0.68465,1417300012.0
2005-12-27 18:15:00,0.68469,0.68475,0.68465,0.68467,2032700002.0
2005-12-27 18:16:00,0.68472,0.68479,0.6847,0.68476,1188900004.0
2005-12-27 18:17:00,0.6847,0.6848,0.6847,0.68473,752300001.0
2005-12-27 18:18:00,0.68472,0.68477,0.68468,0.68475,864299998.0
2005-12-27 18:19:00,0.68475,0.68479,0.68465,0.68473,759699993.0
2005-12-27 18:20:00,0.68477,0.68486,0.68476,0.68483,568099998.0
2005-12-27 18:21:00,0.68478,0.68479,0.6847,0.68471,926999995.0
2005-12-27 18:22:00,0.68475,0.68478,0.68471,0.68475,935899998.0
2005-12-27 18:23:00,0.68477,0.68483,0.68475,0.68483,1525400008.0
2005-12-27 18:24:00,0.68475,0.68486,0.68472,0.68477,1056700002.0
2005-12-27 18:25:00,0.68474,0.68475,0.68463,0.68464,831800004.0
2005-12-27 18:26:00,0.68466,0.68471,0.6846,0.68463,1124699995.0
2005-12-27 18:27:00,0.68461,0.6847,0.68461,0.68468,790599993.0
2005-12-27 18:28:00,0.68469,0.68474,0.68467,0.68473,577599995.0
2005-12-27 18:29:00,0.6847,0.68473,0.68462,0.68462,897399995.0
2005-12-27 18:30:00,0.68462,0.68468,0.6846,0.68464,603099993.0
2005-12-27 18:31:00,0.68461,0.68468,0.68458,0.6846,569300004.0
2005-12-27 18:32:00,0.68459,0.68463,0.68452,0.68455,668899999.0
2005-12-27 18:33:00,0.68458,0.68463,0.68452,0.68463,1133200001.0
2005-12-27 18:34:00,0.68465,0.68469,0.68457,0.68466,1181200004.0
2005-12-27 18:35:00,0.68468,0.68468,0.6846,0.6846,676600001.0
2005-12-27 18:36:00,0.68455,0.68463,0.68455,0.68463,237899997.0
2005-12-27 18:37:00,0.68463,0.68469,0.68457,0.68469,219999999.0
2005-12-27 18:38:00,0.68467,0.68467,0.68461,0.68466,242400003.0
2005-12-27 18:39:00,0.6847,0.6847,0.68463,0.68466,454799994.0
2005-12-27 18:40:00,0.68473,0.68477,0.68469,0.68469,318199998.0
2005-12-27 18:41:00,0.68467,0.68473,0.68463,0.68473,705000005.0
2005-12-27 18:42:00,0.68471,0.68472,0.68463,0.68466,459700001.0
2005-12-27 18:43:00,0.68462,0.68472,0.68462,0.68468,259599998.0
2005-12-27 18:44:00,0.68472,0.68484,0.68472,0.68476,755700006.0
2005-12-27 18:45:00,0.68475,0.68475,0.68461,0.68465,263000000.0
2005-12-27 18:46:00,0.68475,0.68477,0.68463,0.68465,190000004.0
2005-12-27 18:47:00,0.68468,0.68474,0.68468,0.68474,121499999.0
2005-12-27 18:48:00,0.68472,0.68478,0.68467,0.68472,322300003.0
2005-12-27 18:49:00,0.68465,0.68473,0.68465,0.68473,193699999.0
2005-12-27 18:50:00,0.68472,0.68478,0.6847,0.68478,163500000.0
2005-12-27 18:51:00,0.68478,0.68483,0.68471,0.6848,429499987.0
2005-12-27 18:52:00,0.68483,0.68486,0.68481,0.68485,459100004.0
2005-12-27 18:53:00,0.68483,0.68483,0.68471,0.68472,697700001.0
2005-12-27 18:54:00,0.68478,0.68485,0.68476,0.68485,250600000.0
2005-12-27 18:55:00,0.68482,0.68489,0.68479,0.68487,703299996.0
2005-12-27 18:56:00,0.68488,0.68493,0.68485,0.68485,463600001.0
2005-12-27 18:57:00,0.68485,0.68487,0.68482,0.68483,547299995.0
2005-12-27 18:58:00,0.6848,0.68485,0.68476,0.68477,963399996.0
2005-12-27 18:59:00,0.68475,0.68481,0.68473,0.68477,623600003.0
2005-12-27 19:00:00,0.68477,0.68483,0.68476,0.68477,422399999.0
2005-12-27 19:01:00,0.68477,0.68478,0.68472,0.68472,119500000.0
2005-12-27 19:02:00,0.68473,0.68478,0.68471,0.68475,431600003.0
2005-12-27 19:03:00,0.68473,0.68484,0.68473,0.68477,650700003.0
2005-12-27 19:04:00,0.6848,0.68483,0.68477,0.6848,388399998.0
2005-12-27 19:05:00,0.68477,0.68486,0.68476,0.6848,485200003.0
2005-12-27 19:06:00,0.68472,0.68477,0.68472,0.68472,746399990.0
2005-12-27 19:07:00,0.68478,0.68482,0.68473,0.68473,340899993.0
2005-12-27 19:08:00,0.68476,0.68476,0.68466,0.68468,968299998.0
2005-12-27 19:09:00,0.6847,0.6848,0.6847,0.68478,554300000.0
2005-12-27 19:10:00,0.68479,0.6848,0.68474,0.68477,301599999.0
2005-12-27 19:11:00,0.68471,0.68485,0.68471,0.68484,115000002.0
2005-12-27 19:12:00,0.6848,0.68483,0.68475,0.68475,239700001.0
2005-12-27 19:13:00,0.68475,0.6848,0.68475,0.68478,412500002.0
2005-12-27 19:14:00,0.68482,0.68482,0.68471,0.68477,313199998.0
2005-12-27 19:15:00,0.68478,0.68479,0.68469,0.68472,635799996.0
2005-12-27 19:16:00,0.68475,0.6848,0.68475,0.6848,167100002.0
2005-12-27 19:17:00,0.68481,0.68484,0.68481,0.68481,351600002.0
2005-12-27 19:18:00,0.68478,0.68486,0.68477,0.68486,263500002.0
2005-12-27 19:19:00,0.68485,0.68489,0.68481,0.68482,493999999.0
2005-12-27 19:20:00,0.68478,0.68483,0.68478,0.6848,395000000.0
2005-12-27 19:21:00,0.68481,0.68481,0.68475,0.68481,434399997.0
2005-12-27 19:22:00,0.68487,0.6849,0.68485,0.6849,240200002.0
2005-12-27 19:23:00,0.68487,0.68491,0.68484,0.68485,430299996.0
2005-12-27 19:24:00,0.68485,0.68488,0.68485,0.68488,185999998.0
2005-12-27 19:25:00,0.68489,0.68494,0.68483,0.68484,158899997.0
2005-12-27 19:26:00,0.68484,0.6849,0.68482,0.68482,589500002.0
2005-12-27 19:27:00,0.68482,0.68486,0.68479,0.6848,950400003.0
2005-12-27 19:28:00,0.68477,0.68483,0.68477,0.68483,172399998.0
2005-12-27 19:29:00,0.68479,0.68479,0.6847,0.68472,370500002.0
2005-12-27 19:30:00,0.68467,0.68467,0.68458,0.68459,808400005.0
2005-12-27 19:31:00,0.68457,0.68464,0.68456,0.68463,723500001.0
2005-12-27 19:32:00,0.68467,0.68467,0.68463,0.68467,517300001.0
2005-12-27 19:33:00,0.68464,0.6847,0.68463,0.68463,342999994.0
2005-12-27 19:34:00,0.68463,0.68465,0.68463,0.68465,354699997.0
2005-12-27 19:35:00,0.68465,0.68467,0.68462,0.68465,496900000.0
2005-12-27 19:36:00,0.6847,0.68474,0.68466,0.68467,499300002.0
2005-12-27 19:37:00,0.68467,0.68478,0.68467,0.68478,326000002.0
2005-12-27 19:38:00,0.68478,0.68482,0.68472,0.68477,253799999.0
2005-12-27 19:39:00,0.68475,0.68484,0.68475,0.68484,732600002.0
2005-12-27 19:40:00,0.68484,0.68499,0.68484,0.68492,654800002.0
2005-12-27 19:41:00,0.6849,0.68498,0.68485,0.68485,560599998.0
2005-12-27 19:42:00,0.68483,0.68487,0.68482,0.68482,331699999.0
2005-12-27 19:43:00,0.68483,0.68486,0.68483,0.68485,100400001.0
2005-12-27 19:44:00,0.68485,0.68488,0.68482,0.68487,512500002.0
2005-12-27 19:45:00,0.6849,0.68497,0.68485,0.68487,381899998.0
2005-12-27 19:46:00,0.6849,0.68491,0.68486,0.68486,40700000.0
2005-12-27 19:47:00,0.68484,0.6849,0.68482,0.68486,182599997.0
2005-12-27 19:48:00,0.68491,0.68491,0.68485,0.68485,123200001.0
2005-12-27 19:49:00,0.68482,0.68485,0.68479,0.68482,291399996.0
2005-12-27 19:50:00,0.68481,0.68485,0.6848,0.68481,397100005.0
2005-12-27 19:51:00,0.6848,0.68488,0.68477,0.68485,344199998.0
2005-12-27 19:52:00,0.68485,0.68486,0.68482,0.68485,219900003.0
2005-12-27 19:53:00,0.68486,0.68491,0.68485,0.68485,110999999.0
2005-12-27 19:54:00,0.68485,0.68485,0.6848,0.68485,90900001.0
2005-12-27 19:55:00,0.68486,0.68486,0.6848,0.6848,175899998.0
2005-12-27 19:56:00,0.68481,0.68482,0.68478,0.68478,74399999.0
2005-12-27 19:57:00,0.68477,0.68482,0.68475,0.68482,478400001.0
2005-12-27 19:58:00,0.68483,0.68485,0.68482,0.68482,281599997.0
2005-12-27 19:59:00,0.68484,0.68494,0.68484,0.68492,579399998.0
2005-12-27 20:00:00,0.68498,0.68498,0.68492,0.68492,174900002.0
2005-12-27 20:01:00,0.68492,0.68493,0.6849,0.68492,249000002.0
2005-12-27 20:02:00,0.6849,0.6849,0.68482,0.68482,91100002.0
2005-12-27 20:03:00,0.68485,0.68485,0.68482,0.68485,183599998.0
2005-12-27 20:04:00,0.68485,0.68485,0.68481,0.68484,170900000.0
2005-12-27 20:05:00,0.68485,0.68485,0.68483,0.68485,228000003.0
2005-12-27 20:06:00,0.68482,0.68488,0.68482,0.68488,178599997.0
2005-12-27 20:07:00,0.68488,0.68488,0.68485,0.68486,179399997.0
2005-12-27 20:08:00,0.68483,0.68487,0.68478,0.6848,482100004.0
2005-12-27 20:09:00,0.68478,0.68483,0.68471,0.68483,197000002.0
2005-12-27 20:10:00,0.68483,0.68483,0.68475,0.68478,149400000.0
2005-12-27 20:11:00,0.68478,0.68483,0.68477,0.6848,267400000.0
2005-12-27 20:12:00,0.6848,0.68483,0.68472,0.6848,749200001.0
2005-12-27 20:13:00,0.68478,0.6848,0.68473,0.68478,390199997.0
2005-12-27 20:14:00,0.6848,0.6848,0.68477,0.68478,441799999.0
2005-12-27 20:15:00,0.6848,0.6848,0.68475,0.68477,636399994.0
2005-12-27 20:16:00,0.68477,0.68478,0.68475,0.68478,500300010.0
2005-12-27 20:17:00,0.68478,0.6848,0.68475,0.68478,216400000.0
2005-12-27 20:18:00,0.68479,0.68479,0.68472,0.68472,334299997.0
2005-12-27 20:19:00,0.68475,0.68481,0.68472,0.68472,513399995.0
2005-12-27 20:20:00,0.68474,0.68479,0.68473,0.68477,389199997.0
2005-12-27 20:21:00,0.68473,0.68478,0.68473,0.68477,108300000.0
2005-12-27 20:22:00,0.68477,0.68478,0.68473,0.68476,94900003.0
2005-12-27 20:23:00,0.68475,0.68477,0.68475,0.68475,567699999.0
2005-12-27 20:24:00,0.6847,0.68471,0.68462,0.68465,376900002.0
2005-12-27 20:25:00,0.68466,0.68478,0.68466,0.68473,489400001.0
2005-12-27 20:26:00,0.68473,0.68476,0.68468,0.68471,739999998.0
2005-12-27 20:27:00,0.68468,0.68473,0.68467,0.6847,408300002.0
2005-12-27 20:28:00,0.68474,0.68478,0.68471,0.68475,683699999.0
2005-12-27 20:29:00,0.68477,0.68479,0.68464,0.68467,599800002.0
2005-12-27 20:30:00,0.68469,0.68477,0.68466,0.68471,1685799997.0
2005-12-27 20:31:00,0.6847,0.68473,0.68463,0.68465,1291500003.0
2005-12-27 20:32:00,0.68468,0.68475,0.68465,0.6847,1457999999.0
2005-12-27 20:33:00,0.6847,0.68476,0.6847,0.68475,320300002.0
2005-12-27 20:34:00,0.68473,0.68477,0.68469,0.68471,342700003.0
2005-12-27 20:35:00,0.68472,0.68472,0.6846,0.6847,411100002.0
2005-12-27 20:36:00,0.68471,0.68475,0.68469,0.68472,358400007.0
2005-12-27 20:37:00,0.68472,0.68478,0.68468,0.68468,485300007.0
2005-12-27 20:38:00,0.68465,0.68475,0.68464,0.68465,862499998.0
2005-12-27 20:39:00,0.68467,0.68472,0.68466,0.68468,441399995.0
2005-12-27 20:40:00,0.6847,0.68475,0.6847,0.68473,441499994.0
2005-12-27 20:41:00,0.68473,0.68473,0.68463,0.68465,353400007.0
2005-12-27 20:42:00,0.68466,0.68471,0.68466,0.68467,194700000.0
2005-12-27 20:43:00,0.6847,0.6847,0.6846,0.6846,856899996.0
2005-12-27 20:44:00,0.68466,0.68468,0.68464,0.68467,1005300000.0
2005-12-27 20:45:00,0.6847,0.68472,0.68462,0.6847,450400007.0
2005-12-27 20:46:00,0.68474,0.68474,0.68463,0.68463,216199997.0
2005-12-27 20:47:00,0.68463,0.68467,0.6846,0.68462,659499997.0
2005-12-27 20:48:00,0.6846,0.68471,0.6846,0.68461,794600003.0
2005-12-27 20:49:00,0.68462,0.68473,0.68462,0.68473,271800003.0
2005-12-27 20:50:00,0.68472,0.68472,0.68458,0.68467,1301299999.0
2005-12-27 20:51:00,0.68466,0.68471,0.68461,0.6847,488700007.0
2005-12-27 20:52:00,0.68474,0.68476,0.68465,0.6847,520200005.0
2005-12-27 20:53:00,0.68475,0.68475,0.68466,0.68471,919699991.0
2005-12-27 20:54:00,0.68475,0.68475,0.68464,0.6847,638300001.0
2005-12-27 20:55:00,0.68473,0.68473,0.68463,0.68465,584500006.0
2005-12-27 20:56:00,0.68462,0.68468,0.68454,0.68457,915499992.0
2005-12-27 20:57:00,0.68452,0.68461,0.68452,0.68458,1307799993.0
2005-12-27 20:58:00,0.68458,0.68468,0.68453,0.68464,900000003.0
2005-12-27 20:59:00,0.68468,0.68482,0.68458,0.68458,1512900014.0
2005-12-27 21:00:00,0.68458,0.68465,0.68453,0.68457,1736399992.0
2005-12-27 21:01:00,0.68455,0.68459,0.6845,0.68452,1142799993.0
2005-12-27 21:02:00,0.68451,0.68456,0.68449,0.68452,498099997.0
2005-12-27 21:03:00,0.68454,0.68463,0.68453,0.68455,580900000.0
2005-12-27 21:04:00,0.68457,0.68457,0.68452,0.68452,501599996.0
2005-12-27 21:05:00,0.6845,0.68461,0.6845,0.68454,590500003.0
2005-12-27 21:06:00,0.68453,0.68453,0.68447,0.6845,802600008.0
2005-12-27 21:07:00,0.6845,0.68458,0.68448,0.68456,66600000.0
2005-12-27 21:08:00,0.68456,0.68461,0.68456,0.68461,238700006.0
2005-12-27 21:09:00,0.68465,0.6847,0.68463,0.6847,428100000.0
2005-12-27 21:10:00,0.68471,0.68474,0.68469,0.68471,265399996.0
2005-12-27 21:11:00,0.6847,0.6847,0.6847,0.6847,192700002.0
2005-12-27 21:12:00,0.68467,0.6847,0.68467,0.6847,82999998.0
2005-12-27 21:13:00,0.68468,0.68468,0.68454,0.68457,463100001.0
2005-12-27 21:14:00,0.6846,0.68463,0.68455,0.68458,706499995.0
2005-12-27 21:15:00,0.68458,0.68463,0.68456,0.6846,369700002.0
2005-12-27 21:16:00,0.68458,0.68466,0.68455,0.68466,384300000.0
2005-12-27 21:17:00,0.68466,0.68466,0.68457,0.68463,141900001.0
2005-12-27 21:18:00,0.6846,0.68465,0.68459,0.68465,124399997.0
2005-12-27 21:19:00,0.68462,0.68462,0.68452,0.68452,478699998.0
2005-12-27 21:20:00,0.68453,0.68453,0.68446,0.68451,1161600000.0
2005-12-27 21:21:00,0.68455,0.68455,0.6845,0.6845,372799999.0
2005-12-27 21:22:00,0.68455,0.68455,0.6845,0.68453,742199996.0
2005-12-27 21:23:00,0.6845,0.6845,0.68447,0.68447,115500000.0
2005-12-27 21:24:00,0.68449,0.68449,0.68441,0.68444,162900000.0
2005-12-27 21:25:00,0.68447,0.6845,0.68438,0.68447,150899999.0
2005-12-27 21:26:00,0.6845,0.6845,0.68447,0.68447,71900001.0
2005-12-27 21:27:00,0.6845,0.68454,0.68446,0.68454,131999997.0
2005-12-27 21:28:00,0.6846,0.68479,0.6846,0.68475,191300000.0
2005-12-27 21:29:00,0.6848,0.68485,0.6848,0.68485,56299998.0
2005-12-27 21:30:00,0.68487,0.68493,0.68487,0.68493,233000001.0
2005-12-27 21:31:00,0.6849,0.6849,0.68476,0.68476,224200002.0
2005-12-27 21:32:00,0.68473,0.68475,0.68464,0.6847,522300004.0
2005-12-27 21:33:00,0.68468,0.68477,0.68462,0.68472,359499997.0
2005-12-27 21:34:00,0.68472,0.68473,0.68468,0.68472,438400001.0
2005-12-27 21:35:00,0.68479,0.685,0.68479,0.685,293700002.0
2005-12-27 21:36:00,0.68503,0.68505,0.685,0.68502,74300000.0
2005-12-27 21:37:00,0.6851,0.68513,0.68506,0.68513,211799997.0
2005-12-27 21:38:00,0.68514,0.68519,0.68495,0.685,128300002.0
2005-12-27 21:39:00,0.68495,0.68503,0.68495,0.68503,62300000.0
2005-12-27 21:40:00,0.68497,0.68506,0.68497,0.68505,207799996.0
2005-12-27 21:41:00,0.68508,0.68512,0.68507,0.6851,139100003.0
2005-12-27 21:42:00,0.68509,0.68517,0.68509,0.68514,151100002.0
2005-12-27 21:43:00,0.68514,0.68522,0.68514,0.68522,470400000.0
2005-12-27 21:44:00,0.68523,0.68527,0.68521,0.68521,566000007.0
2005-12-27 21:45:00,0.6852,0.6852,0.6852,0.6852,54500000.0
2005-12-27 21:46:00,0.6852,0.6852,0.6852,0.6852,419099998.0
2005-12-27 21:47:00,0.6852,0.6852,0.68515,0.68515,203399999.0
2005-12-27 21:48:00,0.68515,0.68515,0.6851,0.68512,173999996.0
2005-12-27 21:49:00,0.68512,0.68515,0.68512,0.68515,175499998.0
2005-12-27 21:50:00,0.68512,0.68515,0.6851,0.68515,111399999.0
2005-12-27 21:51:00,0.68515,0.68515,0.68512,0.68512,214899997.0
2005-12-27 21:52:00,0.6851,0.68517,0.68507,0.68507,134400002.0
2005-12-27 21:53:00,0.6851,0.6851,0.68508,0.68508,70999999.0
2005-12-27 21:54:00,0.68508,0.6851,0.68505,0.68508,399499994.0
2005-12-27 21:55:00,0.6851,0.68515,0.6851,0.6851,213800004.0
2005-12-27 21:56:00,0.6851,0.6851,0.68504,0.68505,135500000.0
2005-12-27 21:57:00,0.68507,0.68509,0.68502,0.68502,353099998.0
2005-12-27 21:58:00,0.68502,0.68508,0.68502,0.68508,221600003.0
2005-12-27 21:59:00,0.68505,0.68512,0.68505,0.68512,384300007.0
2005-12-27 22:00:00,0.6851,0.6851,0.68505,0.68508,196900002.0
2005-12-27 22:01:00,0.68507,0.68507,0.68493,0.685,196500002.0
2005-12-27 22:02:00,0.68502,0.68511,0.685,0.68505,428099999.0
2005-12-27 22:03:00,0.68504,0.68508,0.685,0.68508,326099998.0
2005-12-27 22:04:00,0.68508,0.68508,0.685,0.68503,220600003.0
2005-12-27 22:05:00,0.685,0.68504,0.68499,0.68499,98400001.0
2005-12-27 22:06:00,0.68499,0.68499,0.68493,0.68497,185800003.0
2005-12-27 22:07:00,0.68495,0.68496,0.68492,0.68493,155500003.0
2005-12-27 22:08:00,0.68488,0.68502,0.68488,0.68494,425700002.0
2005-12-27 22:09:00,0.68497,0.68498,0.68495,0.68495,97200000.0
2005-12-27 22:10:00,0.68492,0.68498,0.68487,0.68496,141299999.0
2005-12-27 22:11:00,0.68497,0.68497,0.68488,0.68488,116799998.0
2005-12-27 22:12:00,0.68488,0.6849,0.68485,0.68487,364999998.0
2005-12-27 22:13:00,0.68487,0.68492,0.68487,0.68492,148300002.0
2005-12-27 22:14:00,0.6849,0.68494,0.6849,0.68494,71500002.0
2005-12-27 22:15:00,0.68495,0.68496,0.68486,0.68491,634699992.0
2005-12-27 22:16:00,0.68492,0.68497,0.6849,0.68497,542300005.0
2005-12-27 22:17:00,0.68502,0.6851,0.68502,0.68506,73500000.0
2005-12-27 22:18:00,0.68503,0.68503,0.68501,0.68501,17800000.0
2005-12-27 22:19:00,0.685,0.685,0.68495,0.68497,155300002.0
2005-12-27 22:20:00,0.68498,0.68503,0.68497,0.68503,92799998.0
2005-12-27 22:21:00,0.68501,0.68501,0.68494,0.68495,332100000.0
2005-12-27 22:22:00,0.68497,0.685,0.68495,0.68495,375699996.0
2005-12-27 22:23:00,0.68493,0.68505,0.68493,0.68498,421600000.0
2005-12-27 22:24:00,0.685,0.68501,0.68494,0.68494,236400001.0
2005-12-27 22:25:00,0.68485,0.68498,0.68485,0.68498,214800003.0
2005-12-27 22:26:00,0.68497,0.68499,0.68494,0.68494,359200001.0
2005-12-27 22:27:00,0.68491,0.68491,0.68487,0.68489,202500002.0
2005-12-27 22:28:00,0.68487,0.68487,0.68479,0.6848,186700001.0
2005-12-27 22:29:00,0.68486,0.68489,0.6848,0.68485,323599992.0
2005-12-27 22:30:00,0.68487,0.68497,0.68486,0.68497,34200000.0
2005-12-27 22:31:00,0.68501,0.68501,0.68492,0.68492,123099998.0
2005-12-27 22:32:00,0.68493,0.68493,0.6849,0.6849,229799997.0
2005-12-27 22:33:00,0.68491,0.68497,0.6849,0.68497,215600001.0
2005-12-27 22:34:00,0.68495,0.68495,0.68485,0.68485,331200001.0
2005-12-27 22:35:00,0.68482,0.68482,0.68472,0.68481,195600000.0
2005-12-27 22:36:00,0.68485,0.6849,0.68485,0.6849,176500000.0
2005-12-27 22:37:00,0.6849,0.6849,0.68485,0.68485,244600001.0
2005-12-27 22:38:00,0.68486,0.68492,0.68483,0.6849,241100000.0
2005-12-27 22:39:00,0.68487,0.6849,0.68482,0.68484,254900000.0
2005-12-27 22:40:00,0.68479,0.68483,0.68477,0.68477,466100000.0
2005-12-27 22:41:00,0.68475,0.68478,0.68475,0.68477,230499996.0
2005-12-27 22:42:00,0.68467,0.68477,0.68467,0.68471,297499996.0
2005-12-27 22:43:00,0.68474,0.68477,0.68474,0.68474,117900000.0
2005-12-27 22:44:00,0.68473,0.68475,0.68469,0.68475,127600001.0
2005-12-27 22:45:00,0.68478,0.68478,0.68472,0.68475,150400001.0
2005-12-27 22:46:00,0.68474,0.68474,0.68467,0.68467,104599998.0
2005-12-27 22:47:00,0.68469,0.68471,0.6846,0.6846,145899997.0
2005-12-27 22:48:00,0.68459,0.68465,0.68453,0.68453,418499998.0
2005-12-27 22:49:00,0.68465,0.6847,0.6846,0.6846,202799997.0
2005-12-27 22:50:00,0.68466,0.6847,0.68464,0.68466,77299998.0
2005-12-27 22:51:00,0.68461,0.68462,0.68458,0.68462,118999998.0
2005-12-27 22:52:00,0.68466,0.68466,0.6846,0.68463,177199999.0
2005-12-27 22:53:00,0.6846,0.68466,0.68458,0.6846,117500000.0
2005-12-27 22:54:00,0.68464,0.68469,0.68458,0.68458,184600000.0
2005-12-27 22:55:00,0.68458,0.6846,0.68457,0.6846,153199997.0
2005-12-27 22:56:00,0.68463,0.68464,0.68461,0.68464,50900000.0
2005-12-27 22:57:00,0.6846,0.68463,0.68458,0.68462,104000000.0
2005-12-27 22:58:00,0.6846,0.6846,0.68448,0.68451,348300001.0
2005-12-27 22:59:00,0.6845,0.68453,0.68437,0.68437,230399998.0
2005-12-27 23:00:00,0.6842,0.68463,0.6842,0.68457,114199997.0
2005-12-27 23:01:00,0.68455,0.68455,0.68454,0.68454,31099999.0
2005-12-27 23:02:00,0.6845,0.68457,0.6845,0.68452,239699999.0
2005-12-27 23:03:00,0.68457,0.68457,0.68455,0.68457,126399998.0
2005-12-27 23:04:00,0.68455,0.68455,0.6845,0.68452,18100000.0
2005-12-27 23:05:00,0.68453,0.68455,0.68452,0.68455,135400003.0
2005-12-27 23:06:00,0.68455,0.68457,0.68453,0.68455,78200000.0
2005-12-27 23:07:00,0.68452,0.68455,0.68452,0.68455,25500001.0
2005-12-27 23:08:00,0.6845,0.68455,0.6845,0.68452,75800001.0
2005-12-27 23:09:00,0.68457,0.68463,0.68456,0.68463,114600000.0
2005-12-27 23:10:00,0.68463,0.68465,0.6846,0.68465,181800005.0
2005-12-27 23:11:00,0.68468,0.68468,0.6846,0.68462,145900001.0
2005-12-27 23:12:00,0.68462,0.68468,0.6846,0.68468,134800000.0
2005-12-27 23:13:00,0.68461,0.68464,0.68457,0.68457,100699997.0
2005-12-27 23:14:00,0.68449,0.68453,0.68443,0.68443,268399997.0
2005-12-27 23:15:00,0.68442,0.68451,0.68441,0.68451,64100000.0
2005-12-27 23:16:00,0.68453,0.68453,0.6845,0.6845,53600003.0
2005-12-27 23:17:00,0.68455,0.6846,0.68448,0.6846,173300001.0
2005-12-27 23:18:00,0.68459,0.68463,0.68458,0.68461,154700005.0
2005-12-27 23:19:00,0.68458,0.68458,0.68458,0.68458,48599998.0
2005-12-27 23:20:00,0.68457,0.68458,0.68454,0.68456,154100000.0
2005-12-27 23:21:00,0.68454,0.6846,0.68453,0.68453,145300002.0
2005-12-27 23:22:00,0.68456,0.68458,0.6845,0.6845,209000000.0
2005-12-27 23:23:00,0.68455,0.68457,0.6845,0.68453,296200001.0
2005-12-27 23:24:00,0.68454,0.68463,0.68454,0.68455,103300002.0
2005-12-27 23:25:00,0.68452,0.68458,0.68452,0.68458,25400000.0
2005-12-27 23:26:00,0.68456,0.68466,0.68456,0.68465,78100000.0
2005-12-27 23:27:00,0.68463,0.68464,0.68459,0.68459,159699998.0
2005-12-27 23:28:00,0.68461,0.68461,0.68457,0.68457,59799999.0
2005-12-27 23:29:00,0.68453,0.68457,0.6845,0.6845,155699999.0
2005-12-27 23:30:00,0.68453,0.68457,0.6845,0.68453,150599996.0
2005-12-27 23:31:00,0.68455,0.68457,0.6845,0.68455,55599999.0
2005-12-27 23:32:00,0.68457,0.68457,0.68452,0.68455,56600002.0
2005-12-27 23:33:00,0.68459,0.6846,0.68454,0.6846,182100003.0
2005-12-27 23:34:00,0.68458,0.68458,0.68452,0.68452,146999999.0
2005-12-27 23:35:00,0.68458,0.68463,0.68455,0.68463,145400000.0
2005-12-27 23:36:00,0.68462,0.68462,0.6846,0.6846,36600000.0
2005-12-27 23:37:00,0.68463,0.68465,0.6846,0.68463,123500000.0
2005-12-27 23:38:00,0.6846,0.68467,0.6846,0.68462,184099995.0
2005-12-27 23:39:00,0.68465,0.68473,0.68464,0.6847,233500000.0
2005-12-27 23:40:00,0.68468,0.68468,0.68465,0.68465,26000001.0
2005-12-27 23:41:00,0.68465,0.68465,0.6846,0.6846,78299999.0
2005-12-27 23:42:00,0.68462,0.68462,0.68455,0.68455,71799999.0
2005-12-27 23:43:00,0.68455,0.68455,0.6845,0.68452,94399999.0
2005-12-27 23:44:00,0.68454,0.68456,0.68453,0.68456,120899999.0
2005-12-27 23:45:00,0.68457,0.6846,0.68457,0.6846,69500000.0
2005-12-27 23:46:00,0.6846,0.6846,0.6846,0.6846,27100000.0
2005-12-27 23:47:00,0.68458,0.68458,0.68455,0.68455,6300000.0
2005-12-27 23:48:00,0.68453,0.68453,0.68443,0.68445,195099996.0
2005-12-27 23:49:00,0.68447,0.68451,0.68445,0.68445,130400002.0
2005-12-27 23:50:00,0.68449,0.68454,0.68444,0.6845,178700001.0
2005-12-27 23:51:00,0.68446,0.68448,0.68443,0.68446,125500002.0
2005-12-27 23:52:00,0.68446,0.68449,0.6844,0.68444,90600002.0
2005-12-27 23:53:00,0.68447,0.68453,0.68447,0.68447,176299999.0
2005-12-27 23:54:00,0.68452,0.68452,0.68445,0.68445,118900002.0
2005-12-27 23:55:00,0.68448,0.68449,0.68442,0.68449,130100003.0
2005-12-27 23:56:00,0.68448,0.6845,0.68445,0.68447,165199998.0
2005-12-27 23:57:00,0.68451,0.68454,0.6845,0.68452,205499998.0
2005-12-27 23:58:00,0.68455,0.68455,0.68425,0.68425,9500000.0
2005-12-27 23:59:00,0.68452,0.68455,0.68452,0.68455,114199998.0
2005-12-28 00:00:00,0.68452,0.68457,0.6845,0.6845,195799999.0
2005-12-28 00:01:00,0.6845,0.68461,0.68442,0.68459,280700000.0
2005-12-28 00:02:00,0.68439,0.68451,0.68422,0.68422,117299999.0
2005-12-28 00:03:00,0.68468,0.68469,0.68438,0.68449,151999997.0
2005-12-28 00:04:00,0.68445,0.68465,0.68439,0.6846,226400002.0
2005-12-28 00:05:00,0.68455,0.68465,0.68449,0.68455,193800002.0
2005-12-28 00:06:00,0.68456,0.68466,0.68447,0.6845,176400001.0
2005-12-28 00:07:00,0.68459,0.68469,0.68453,0.68458,149100000.0
2005-12-28 00:08:00,0.68465,0.68486,0.68457,0.68469,204499995.0
2005-12-28 00:09:00,0.6846,0.68475,0.68455,0.68471,138200001.0
2005-12-28 00:10:00,0.6844,0.68485,0.68435,0.68481,122700002.0
2005-12-28 00:11:00,0.68487,0.68489,0.6846,0.68477,345999996.0
2005-12-28 00:12:00,0.68458,0.68478,0.6845,0.68459,132300000.0
2005-12-28 00:13:00,0.68469,0.68481,0.68464,0.68466,144400001.0
2005-12-28 00:14:00,0.68431,0.68484,0.68428,0.68484,116100002.0
2005-12-28 00:15:00,0.68489,0.68489,0.68462,0.68477,128600001.0
2005-12-28 00:16:00,0.68478,0.68482,0.68466,0.68479,166799997.0
2005-12-28 00:17:00,0.68473,0.68481,0.68461,0.68467,207399997.0
2005-12-28 00:18:00,0.68454,0.68481,0.68454,0.6846,165899998.0
2005-12-28 00:19:00,0.68463,0.68484,0.6846,0.68484,146199997.0
2005-12-28 00:20:00,0.68475,0.68484,0.68467,0.68483,133200002.0
2005-12-28 00:21:00,0.6847,0.68477,0.6847,0.68477,27099999.0
2005-12-28 00:22:00,0.68491,0.68491,0.68484,0.68491,61400002.0
2005-12-28 00:23:00,0.68492,0.68492,0.68487,0.68487,117200001.0
2005-12-28 00:24:00,0.68483,0.68483,0.68472,0.68476,149600000.0
2005-12-28 00:25:00,0.68477,0.68478,0.68472,0.68472,64499998.0
2005-12-28 00:26:00,0.68477,0.68477,0.68472,0.68472,157500003.0
2005-12-28 00:27:00,0.68478,0.68487,0.68477,0.68483,54000001.0
2005-12-28 00:28:00,0.68484,0.68484,0.68477,0.68477,75900001.0
2005-12-28 00:29:00,0.68481,0.68481,0.68471,0.68471,179400003.0
2005-12-28 00:30:00,0.6848,0.6848,0.68475,0.68478,176900003.0
2005-12-28 00:31:00,0.68479,0.68486,0.68475,0.68485,106900002.0
2005-12-28 00:32:00,0.6848,0.68482,0.68477,0.68482,133000003.0
2005-12-28 00:33:00,0.68474,0.6848,0.68474,0.6848,161800000.0
2005-12-28 00:34:00,0.68476,0.68481,0.68473,0.68475,167300005.0
2005-12-28 00:35:00,0.6847,0.68477,0.6847,0.68477,240099998.0
2005-12-28 00:36:00,0.68473,0.68473,0.68466,0.68471,133599999.0
2005-12-28 00:37:00,0.68473,0.68473,0.68469,0.68469,78899998.0
2005-12-28 00:38:00,0.68472,0.68478,0.68468,0.68471,38700000.0
2005-12-28 00:39:00,0.6847,0.68475,0.6847,0.68475,80699996.0
2005-12-28 00:40:00,0.68475,0.68475,0.68468,0.6847,44300000.0
2005-12-28 00:41:00,0.6847,0.68477,0.6847,0.68475,207199999.0
2005-12-28 00:42:00,0.68472,0.68472,0.68472,0.68472,8900000.0
2005-12-28 00:43:00,0.68468,0.68472,0.68468,0.68472,38999999.0
2005-12-28 00:44:00,0.68473,0.68473,0.68465,0.68468,151899999.0
2005-12-28 00:45:00,0.68468,0.68468,0.68468,0.68468,23900000.0
2005-12-28 00:46:00,0.6847,0.6847,0.68465,0.68468,198900004.0
2005-12-28 00:47:00,0.68468,0.6847,0.68468,0.6847,110699999.0
2005-12-28 00:48:00,0.68468,0.6847,0.68467,0.68468,220499998.0
2005-12-28 00:49:00,0.68476,0.68479,0.68471,0.68471,218600000.0
2005-12-28 00:50:00,0.68477,0.68478,0.68474,0.68474,136700001.0
2005-12-28 00:51:00,0.68482,0.68483,0.68472,0.68482,136599996.0
2005-12-28 00:52:00,0.68478,0.6848,0.68475,0.68475,128100000.0
2005-12-28 00:53:00,0.68475,0.68477,0.68475,0.68477,118300001.0
2005-12-28 00:54:00,0.6848,0.6848,0.68477,0.68477,100600000.0
2005-12-28 00:55:00,0.68482,0.68484,0.68481,0.68483,199299992.0
2005-12-28 00:56:00,0.6848,0.68482,0.68475,0.68477,121100002.0
2005-12-28 00:57:00,0.68478,0.68483,0.68477,0.68477,133200002.0
2005-12-28 00:58:00,0.68477,0.6848,0.68477,0.6848,34200001.0
2005-12-28 00:59:00,0.68477,0.6848,0.68477,0.6848,12100000.0
2005-12-28 01:00:00,0.68477,0.6848,0.68477,0.6848,58100003.0
2005-12-28 01:01:00,0.68482,0.68484,0.68478,0.68483,177899998.0
2005-12-28 01:02:00,0.68478,0.68478,0.68477,0.68477,82099998.0
2005-12-28 01:03:00,0.68477,0.6848,0.68475,0.68475,214499995.0
2005-12-28 01:04:00,0.68477,0.6848,0.68475,0.6848,105599999.0
2005-12-28 01:05:00,0.68478,0.6848,0.68475,0.6848,52600000.0
2005-12-28 01:06:00,0.6848,0.6848,0.68477,0.6848,177899999.0
2005-12-28 01:07:00,0.68477,0.68483,0.68472,0.68472,72900001.0
2005-12-28 01:08:00,0.68475,0.6848,0.68475,0.68478,147599999.0
2005-12-28 01:09:00,0.6848,0.6848,0.68475,0.68478,215700001.0
2005-12-28 01:10:00,0.6848,0.6848,0.68475,0.68478,345999996.0
2005-12-28 01:11:00,0.68478,0.68483,0.68477,0.6848,176600000.0
2005-12-28 01:12:00,0.68477,0.6848,0.68475,0.68477,162800001.0
2005-12-28 01:13:00,0.68477,0.6848,0.68477,0.6848,154799999.0
2005-12-28 01:14:00,0.68477,0.6848,0.68475,0.68478,61600001.0
2005-12-28 01:15:00,0.68475,0.6848,0.68475,0.68478,81199999.0
2005-12-28 01:16:00,0.68482,0.68493,0.68482,0.68492,123199999.0
2005-12-28 01:17:00,0.68488,0.68488,0.68484,0.68484,94000000.0
2005-12-28 01:18:00,0.68482,0.68487,0.68478,0.68487,59700000.0
2005-12-28 01:19:00,0.68492,0.68495,0.6849,0.68491,137300000.0
2005-12-28 01:20:00,0.68493,0.68501,0.68489,0.68492,165499999.0
2005-12-28 01:21:00,0.68489,0.68497,0.68485,0.68495,126799997.0
2005-12-28 01:22:00,0.68493,0.68493,0.68487,0.68487,123400002.0
2005-12-28 01:23:00,0.68494,0.68494,0.68494,0.68494,69499998.0
2005-12-28 01:24:00,0.68495,0.68497,0.68494,0.68495,92399999.0
2005-12-28 01:25:00,0.685,0.68505,0.68487,0.68487,125899999.0
2005-12-28 01:26:00,0.6849,0.6849,0.68485,0.68485,57199999.0
2005-12-28 01:27:00,0.68492,0.68494,0.68487,0.68487,162999997.0
2005-12-28 01:28:00,0.68493,0.68502,0.68486,0.68488,114800000.0
2005-12-28 01:29:00,0.68492,0.68495,0.68491,0.68495,90299998.0
2005-12-28 01:30:00,0.68489,0.68496,0.68487,0.68487,218100000.0
2005-12-28 01:31:00,0.68484,0.68491,0.68484,0.6849,158400000.0
2005-12-28 01:32:00,0.68496,0.68505,0.68496,0.685,107999999.0
2005-12-28 01:33:00,0.68497,0.68501,0.68496,0.685,187499997.0
2005-12-28 01:34:00,0.68503,0.68503,0.68496,0.68496,63000000.0
2005-12-28 01:35:00,0.68495,0.68503,0.68495,0.68495,164499999.0
2005-12-28 01:36:00,0.68493,0.68493,0.68486,0.68489,132799999.0
2005-12-28 01:37:00,0.68495,0.68498,0.68491,0.68498,325999997.0
2005-12-28 01:38:00,0.68495,0.68497,0.68454,0.68454,159400002.0
2005-12-28 01:39:00,0.6846,0.68484,0.6846,0.68482,153899998.0
2005-12-28 01:40:00,0.6848,0.68488,0.68479,0.68479,69800001.0
2005-12-28 01:41:00,0.68478,0.68486,0.68477,0.68478,168600002.0
2005-12-28 01:42:00,0.6848,0.68488,0.6848,0.68485,128600000.0
2005-12-28 01:43:00,0.68489,0.68498,0.68489,0.68493,99299997.0
2005-12-28 01:44:00,0.68497,0.68499,0.68494,0.68497,69800000.0
2005-12-28 01:45:00,0.68502,0.6851,0.68502,0.68506,141400002.0
2005-12-28 01:46:00,0.68503,0.68503,0.68495,0.68495,168099997.0
2005-12-28 01:47:00,0.68492,0.68501,0.6849,0.68495,121899997.0
2005-12-28 01:48:00,0.68493,0.68499,0.68493,0.68499,156799999.0
2005-12-28 01:49:00,0.68495,0.68502,0.68494,0.68498,260600005.0
2005-12-28 01:50:00,0.68495,0.68503,0.68495,0.68499,86400000.0
2005-12-28 01:51:00,0.68505,0.68505,0.68499,0.68503,122900003.0
2005-12-28 01:52:00,0.68502,0.68517,0.68502,0.68517,105200003.0
2005-12-28 01:53:00,0.68522,0.68531,0.68519,0.68519,180699999.0
2005-12-28 01:54:00,0.6851,0.68511,0.68497,0.68507,162899997.0
2005-12-28 01:55:00,0.6851,0.68515,0.68503,0.68504,253800001.0
2005-12-28 01:56:00,0.68499,0.68517,0.68493,0.68517,179599998.0
2005-12-28 01:57:00,0.68516,0.68531,0.68509,0.68509,128600001.0
2005-12-28 01:58:00,0.68514,0.68531,0.68514,0.68531,85300001.0
2005-12-28 01:59:00,0.68526,0.68526,0.68511,0.68517,153600004.0
2005-12-28 02:00:00,0.68511,0.68517,0.68505,0.68512,209599999.0
2005-12-28 02:01:00,0.68515,0.68515,0.68489,0.68508,273799996.0
2005-12-28 02:02:00,0.68506,0.68513,0.68506,0.68513,224200001.0
2005-12-28 02:03:00,0.6851,0.68524,0.6851,0.68522,156399997.0
2005-12-28 02:04:00,0.68522,0.68522,0.68509,0.68514,88900000.0
2005-12-28 02:05:00,0.68513,0.68522,0.68511,0.6852,201100004.0
2005-12-28 02:06:00,0.68515,0.68521,0.68512,0.68512,127299998.0
2005-12-28 02:07:00,0.68513,0.68519,0.68507,0.68512,148199997.0
2005-12-28 02:08:00,0.68512,0.68516,0.68506,0.68509,60000000.0
2005-12-28 02:09:00,0.68512,0.68522,0.685,0.68513,209900004.0
2005-12-28 02:10:00,0.68512,0.68512,0.68504,0.68504,70100000.0
2005-12-28 02:11:00,0.68505,0.68511,0.68503,0.68503,85199999.0
2005-12-28 02:12:00,0.68503,0.68508,0.68502,0.68502,115600000.0
2005-12-28 02:13:00,0.685,0.68511,0.685,0.68511,68799999.0
2005-12-28 02:14:00,0.68507,0.68511,0.68498,0.68507,112600001.0
2005-12-28 02:15:00,0.6851,0.6851,0.68499,0.68499,168899998.0
2005-12-28 02:16:00,0.68498,0.68507,0.68498,0.68507,148899996.0
2005-12-28 02:17:00,0.68507,0.68511,0.68507,0.68511,150400003.0
2005-12-28 02:18:00,0.68513,0.68515,0.6851,0.68515,102499998.0
2005-12-28 02:19:00,0.68514,0.68514,0.68499,0.685,117900000.0
2005-12-28 02:20:00,0.68497,0.68512,0.68497,0.68512,146899998.0
2005-12-28 02:21:00,0.6851,0.68519,0.6851,0.68515,89200000.0
2005-12-28 02:22:00,0.68512,0.68524,0.68512,0.68524,143499999.0
2005-12-28 02:23:00,0.68527,0.6853,0.68522,0.68528,69400000.0
2005-12-28 02:24:00,0.68528,0.6853,0.68522,0.68528,154100004.0
2005-12-28 02:25:00,0.6853,0.68532,0.68525,0.6853,91600002.0
2005-12-28 02:26:00,0.6853,0.6853,0.68528,0.68528,128000000.0
2005-12-28 02:27:00,0.68525,0.68531,0.68525,0.68525,101400001.0
2005-12-28 02:28:00,0.6853,0.68538,0.6853,0.6853,100299998.0
2005-12-28 02:29:00,0.68532,0.68532,0.68522,0.68522,72700001.0
2005-12-28 02:30:00,0.68518,0.68524,0.68518,0.68522,81399998.0
2005-12-28 02:31:00,0.68515,0.68523,0.68515,0.6852,97300000.0
2005-12-28 02:32:00,0.6852,0.68525,0.6852,0.68525,114499999.0
2005-12-28 02:33:00,0.68527,0.68532,0.68527,0.68531,97500001.0
2005-12-28 02:34:00,0.68527,0.68529,0.68527,0.68529,61700000.0
2005-12-28 02:35:00,0.68529,0.68535,0.68526,0.68529,208199999.0
2005-12-28 02:36:00,0.68528,0.6853,0.68525,0.68528,118000000.0
2005-12-28 02:37:00,0.68528,0.6853,0.68527,0.6853,127299999.0
2005-12-28 02:38:00,0.6853,0.6853,0.68525,0.68528,162899993.0
2005-12-28 02:39:00,0.68526,0.68527,0.68522,0.68525,173200000.0
2005-12-28 02:40:00,0.68531,0.68531,0.68522,0.68524,66499999.0
2005-12-28 02:41:00,0.68515,0.68527,0.68515,0.68525,91100001.0
2005-12-28 02:42:00,0.68521,0.68529,0.68521,0.68523,91099999.0
2005-12-28 02:43:00,0.6853,0.6853,0.68523,0.68523,53899997.0
2005-12-28 02:44:00,0.68526,0.68529,0.68524,0.68528,187099998.0
2005-12-28 02:45:00,0.68525,0.68527,0.68522,0.68522,90000003.0
2005-12-28 02:46:00,0.68526,0.68527,0.68518,0.68518,30700000.0
2005-12-28 02:47:00,0.68518,0.68518,0.68516,0.68516,10400000.0
2005-12-28 02:48:00,0.68513,0.68515,0.68513,0.68513,60900002.0
2005-12-28 02:49:00,0.6852,0.6852,0.68518,0.68518,34300000.0
2005-12-28 02:50:00,0.68517,0.68519,0.68513,0.68519,182600003.0
2005-12-28 02:51:00,0.68518,0.68518,0.68512,0.68513,55700000.0
2005-12-28 02:52:00,0.68511,0.68514,0.68505,0.6851,260400003.0
2005-12-28 02:53:00,0.68507,0.68507,0.68492,0.68492,105200000.0
2005-12-28 02:54:00,0.68486,0.68498,0.68485,0.68496,159399997.0
2005-12-28 02:55:00,0.6849,0.6849,0.68478,0.68483,78700001.0
2005-12-28 02:56:00,0.6848,0.6848,0.68474,0.68478,71199998.0
2005-12-28 02:57:00,0.68474,0.68481,0.68474,0.68481,114900001.0
2005-12-28 02:58:00,0.68483,0.68495,0.68478,0.68495,96899999.0
2005-12-28 02:59:00,0.6849,0.6849,0.68484,0.68488,53400000.0
2005-12-28 03:00:00,0.68494,0.68498,0.68493,0.68493,151700003.0
2005-12-28 03:01:00,0.6849,0.68497,0.6849,0.68494,270599998.0
2005-12-28 03:02:00,0.685,0.6851,0.685,0.6851,53200001.0
2005-12-28 03:03:00,0.68505,0.68505,0.68502,0.68505,108499998.0
2005-12-28 03:04:00,0.68509,0.6852,0.68507,0.68507,109599998.0
2005-12-28 03:05:00,0.6851,0.68517,0.6851,0.68517,115200001.0
2005-12-28 03:06:00,0.68519,0.68519,0.68505,0.68512,110500000.0
2005-12-28 03:07:00,0.68508,0.68527,0.68508,0.68527,142899999.0
2005-12-28 03:08:00,0.68529,0.68532,0.68529,0.68532,45300000.0
2005-12-28 03:09:00,0.68531,0.68544,0.6853,0.68531,235999999.0
2005-12-28 03:10:00,0.68532,0.68532,0.68521,0.68526,126899997.0
2005-12-28 03:11:00,0.68525,0.68529,0.68523,0.68523,79400002.0
2005-12-28 03:12:00,0.68522,0.68522,0.68509,0.68512,158399999.0
2005-12-28 03:13:00,0.68513,0.68523,0.68513,0.68521,157199998.0
2005-12-28 03:14:00,0.68522,0.68523,0.68515,0.68515,106899999.0
2005-12-28 03:15:00,0.68512,0.68521,0.68512,0.68516,131199999.0
2005-12-28 03:16:00,0.68519,0.68519,0.68507,0.68507,90200001.0
2005-12-28 03:17:00,0.68514,0.68523,0.68514,0.68519,110700004.0
2005-12-28 03:18:00,0.68519,0.68523,0.68519,0.68523,41400000.0
2005-12-28 03:19:00,0.68518,0.68522,0.68517,0.68517,119599998.0
2005-12-28 03:20:00,0.68514,0.68519,0.68512,0.68512,100900001.0
2005-12-28 03:21:00,0.68508,0.68517,0.68508,0.68517,101299999.0
2005-12-28 03:22:00,0.68511,0.68511,0.68509,0.68509,17500000.0
2005-12-28 03:23:00,0.68508,0.68517,0.68508,0.68512,143999999.0
2005-12-28 03:24:00,0.68516,0.68519,0.68515,0.68519,77700001.0
2005-12-28 03:25:00,0.68516,0.68516,0.68504,0.68507,60700000.0
2005-12-28 03:26:00,0.6851,0.68514,0.68507,0.6851,172700003.0
2005-12-28 03:27:00,0.68512,0.68512,0.68511,0.68511,12800000.0
2005-12-28 03:28:00,0.68513,0.6852,0.68513,0.68518,110300000.0
2005-12-28 03:29:00,0.68515,0.68515,0.68515,0.68515,22299999.0
2005-12-28 03:30:00,0.68519,0.68519,0.68519,0.68519,43899998.0
2005-12-28 03:31:00,0.68531,0.68531,0.68525,0.68527,154300003.0
2005-12-28 03:32:00,0.68523,0.68529,0.68523,0.68529,30300000.0
2005-12-28 03:33:00,0.68518,0.68527,0.68518,0.6852,231399998.0
2005-12-28 03:34:00,0.68519,0.68519,0.6851,0.68516,181800002.0
2005-12-28 03:35:00,0.68517,0.68519,0.68514,0.68519,141300001.0
2005-12-28 03:36:00,0.6852,0.6852,0.68518,0.68518,77399997.0
2005-12-28 03:37:00,0.68521,0.68526,0.6852,0.6852,121500000.0
2005-12-28 03:38:00,0.68523,0.68526,0.68516,0.68516,71700002.0
2005-12-28 03:39:00,0.68512,0.68512,0.68495,0.68498,108700001.0
2005-12-28 03:40:00,0.68495,0.68496,0.6849,0.6849,140000000.0
2005-12-28 03:41:00,0.68495,0.68495,0.68495,0.68495,79700001.0
2005-12-28 03:42:00,0.68495,0.68495,0.68492,0.68495,150700000.0
2005-12-28 03:43:00,0.68493,0.68493,0.68492,0.68492,27099999.0
2005-12-28 03:44:00,0.6849,0.68492,0.68483,0.68487,242499996.0
2005-12-28 03:45:00,0.68485,0.68487,0.68485,0.68487,25100000.0
2005-12-28 03:46:00,0.68483,0.68486,0.6848,0.68485,110100002.0
2005-12-28 03:47:00,0.68487,0.68487,0.68477,0.68487,131499998.0
2005-12-28 03:48:00,0.68487,0.6849,0.68486,0.6849,107400003.0
2005-12-28 03:49:00,0.68487,0.6849,0.68483,0.68488,230399997.0
2005-12-28 03:50:00,0.68485,0.68491,0.68485,0.68491,46599999.0
2005-12-28 03:51:00,0.68493,0.68494,0.68489,0.68493,132200001.0
2005-12-28 03:52:00,0.68494,0.68494,0.68489,0.68489,23200000.0
2005-12-28 03:53:00,0.68485,0.68485,0.68471,0.6848,163299998.0
2005-12-28 03:54:00,0.68485,0.68485,0.68474,0.68474,122699999.0
2005-12-28 03:55:00,0.68475,0.68481,0.68475,0.68475,98000002.0
2005-12-28 03:56:00,0.68473,0.68473,0.68463,0.68463,125599998.0
2005-12-28 03:57:00,0.68468,0.68468,0.68468,0.68468,27900001.0
2005-12-28 03:58:00,0.68463,0.68469,0.68463,0.68467,164899997.0
2005-12-28 03:59:00,0.68466,0.68471,0.68463,0.68463,178500002.0
2005-12-28 04:00:00,0.68469,0.68475,0.68469,0.68471,112199998.0
2005-12-28 04:01:00,0.68465,0.68474,0.68465,0.68474,176100000.0
2005-12-28 04:02:00,0.68473,0.68475,0.68467,0.68467,138099999.0
2005-12-28 04:03:00,0.68474,0.68475,0.68473,0.68474,77199999.0
2005-12-28 04:04:00,0.68473,0.68473,0.6847,0.68473,98299999.0
2005-12-28 04:05:00,0.68475,0.68475,0.68473,0.68473,64700001.0
2005-12-28 04:06:00,0.68468,0.68477,0.68468,0.6847,95800002.0
2005-12-28 04:07:00,0.68473,0.68473,0.68472,0.68472,28300000.0
2005-12-28 04:08:00,0.68472,0.68472,0.6847,0.6847,22500001.0
2005-12-28 04:09:00,0.68473,0.68473,0.68472,0.68472,7400000.0
2005-12-28 04:10:00,0.68472,0.68472,0.6847,0.68472,83899998.0
2005-12-28 04:11:00,0.68475,0.68477,0.6847,0.6847,115799999.0
2005-12-28 04:12:00,0.68476,0.68476,0.68474,0.68474,96599999.0
2005-12-28 04:13:00,0.68475,0.68475,0.68469,0.6847,126700001.0
2005-12-28 04:14:00,0.6847,0.6847,0.68467,0.68467,20700000.0
2005-12-28 04:15:00,0.68472,0.68475,0.68469,0.6847,103699999.0
2005-12-28 04:16:00,0.68468,0.6847,0.68468,0.6847,66200002.0
2005-12-28 04:17:00,0.68466,0.68466,0.68464,0.68464,44599999.0
2005-12-28 04:18:00,0.68467,0.68468,0.68467,0.68468,59800000.0
2005-12-28 04:19:00,0.68468,0.6847,0.68467,0.68467,113299999.0
2005-12-28 04:20:00,0.68467,0.6847,0.68464,0.68464,37500001.0
2005-12-28 04:21:00,0.68463,0.68465,0.68463,0.68465,27400001.0
2005-12-28 04:22:00,0.68462,0.68463,0.68455,0.68455,181799998.0
2005-12-28 04:23:00,0.68461,0.68465,0.68457,0.6846,165099999.0
2005-12-28 04:24:00,0.68455,0.68464,0.68455,0.6846,100000000.0
2005-12-28 04:25:00,0.6846,0.6846,0.6846,0.6846,19100001.0
2005-12-28 04:26:00,0.68453,0.68463,0.68453,0.68463,76700000.0
2005-12-28 04:27:00,0.68465,0.68471,0.68463,0.68471,87799999.0
2005-12-28 04:28:00,0.68469,0.68475,0.68469,0.68473,54099999.0
2005-12-28 04:29:00,0.68477,0.68478,0.68477,0.68478,69499997.0
2005-12-28 04:30:00,0.68478,0.68483,0.68477,0.68477,94200001.0
2005-12-28 04:31:00,0.68477,0.68478,0.68472,0.68478,166999996.0
2005-12-28 04:32:00,0.68481,0.68481,0.6847,0.6847,107400000.0
2005-12-28 04:33:00,0.68477,0.68483,0.68477,0.68477,155700002.0
2005-12-28 04:34:00,0.68475,0.68483,0.68475,0.68483,92799997.0
2005-12-28 04:35:00,0.6848,0.68486,0.6848,0.68485,26000000.0
2005-12-28 04:36:00,0.68486,0.68488,0.68482,0.68488,146400001.0
2005-12-28 04:37:00,0.68482,0.68488,0.68482,0.68486,72599998.0
2005-12-28 04:38:00,0.68487,0.68492,0.68485,0.68492,64500002.0
2005-12-28 04:39:00,0.68488,0.68494,0.68483,0.68486,183000003.0
2005-12-28 04:40:00,0.6849,0.68495,0.68485,0.68485,175900002.0
2005-12-28 04:41:00,0.68485,0.68485,0.68483,0.68483,48700001.0
2005-12-28 04:42:00,0.68487,0.68487,0.6848,0.68485,126200000.0
2005-12-28 04:43:00,0.68483,0.68486,0.68477,0.68477,163799999.0
2005-12-28 04:44:00,0.68475,0.68484,0.68475,0.68479,175900000.0
2005-12-28 04:45:00,0.68473,0.68482,0.68473,0.6848,191800002.0
2005-12-28 04:46:00,0.68478,0.6848,0.68477,0.6848,46999999.0
2005-12-28 04:47:00,0.6848,0.6848,0.68477,0.6848,86100001.0
2005-12-28 04:48:00,0.6848,0.6848,0.68477,0.68477,71300001.0
2005-12-28 04:49:00,0.68477,0.68484,0.68477,0.68484,249299997.0
2005-12-28 04:50:00,0.68483,0.68483,0.68476,0.68477,127299999.0
2005-12-28 04:51:00,0.68481,0.68483,0.68479,0.6848,156800002.0
2005-12-28 04:52:00,0.68477,0.6848,0.68477,0.6848,37400001.0
2005-12-28 04:53:00,0.68479,0.6848,0.68473,0.68476,98800000.0
2005-12-28 04:54:00,0.68475,0.68475,0.68475,0.68475,35600000.0
2005-12-28 04:55:00,0.68472,0.68477,0.6847,0.68472,111300001.0
2005-12-28 04:56:00,0.68472,0.68478,0.68472,0.68478,71900000.0
2005-12-28 04:57:00,0.68473,0.68478,0.68473,0.68478,31900000.0
2005-12-28 04:58:00,0.68474,0.68477,0.68474,0.68476,116000003.0
2005-12-28 04:59:00,0.68475,0.68475,0.68472,0.68472,81599999.0
2005-12-28 05:00:00,0.6847,0.68477,0.6847,0.68477,153899997.0
2005-12-28 05:01:00,0.68476,0.68485,0.68475,0.68475,233200004.0
2005-12-28 05:02:00,0.68476,0.68481,0.68474,0.68475,117599999.0
2005-12-28 05:03:00,0.68477,0.68477,0.68473,0.68473,87900000.0
2005-12-28 05:04:00,0.6847,0.68473,0.6847,0.68473,41000001.0
2005-12-28 05:05:00,0.68477,0.68477,0.68477,0.68477,55099998.0
2005-12-28 05:06:00,0.68473,0.68473,0.68464,0.68468,203700001.0
2005-12-28 05:07:00,0.68471,0.68474,0.68466,0.68474,94800001.0
2005-12-28 05:08:00,0.68473,0.68475,0.6847,0.6847,136500001.0
2005-12-28 05:09:00,0.6847,0.68478,0.6847,0.68478,144499996.0
2005-12-28 05:10:00,0.68473,0.68473,0.68473,0.68473,14000000.0
2005-12-28 05:11:00,0.68473,0.68475,0.6847,0.6847,79400000.0
2005-12-28 05:12:00,0.68479,0.68479,0.68476,0.68476,12700000.0
2005-12-28 05:13:00,0.6848,0.6848,0.68475,0.6848,175899995.0
2005-12-28 05:14:00,0.6848,0.6848,0.68473,0.68477,63800000.0
2005-12-28 05:15:00,0.68482,0.68482,0.68475,0.68478,64100000.0
2005-12-28 05:16:00,0.68479,0.68481,0.68472,0.68481,186099999.0
2005-12-28 05:17:00,0.68482,0.68483,0.6848,0.68481,99699999.0
2005-12-28 05:18:00,0.68475,0.6848,0.68475,0.6848,101899999.0
2005-12-28 05:19:00,0.68483,0.68483,0.68482,0.68482,43800001.0
2005-12-28 05:20:00,0.68482,0.68486,0.68474,0.68478,230200001.0
2005-12-28 05:21:00,0.68478,0.68478,0.68478,0.68478,1000000.0
2005-12-28 05:22:00,0.68478,0.68478,0.68478,0.68478,20700001.0
2005-12-28 05:23:00,0.68479,0.68479,0.68474,0.68476,76399998.0
2005-12-28 05:24:00,0.68478,0.68481,0.68472,0.68472,90699998.0
2005-12-28 05:25:00,0.68472,0.68483,0.68472,0.68483,28100000.0
2005-12-28 05:26:00,0.68481,0.68485,0.68476,0.68476,257099999.0
2005-12-28 05:27:00,0.68478,0.68478,0.68478,0.68478,5600000.0
2005-12-28 05:28:00,0.68477,0.68483,0.68477,0.68477,116400002.0
2005-12-28 05:29:00,0.68477,0.68489,0.68477,0.6848,138800001.0
2005-12-28 05:30:00,0.68478,0.68478,0.68471,0.68471,71099998.0
2005-12-28 05:31:00,0.6847,0.68475,0.68468,0.68473,151100000.0
2005-12-28 05:32:00,0.6847,0.68475,0.6847,0.68473,208600001.0
2005-12-28 05:33:00,0.6847,0.68477,0.6847,0.68473,165099999.0
2005-12-28 05:34:00,0.6847,0.68471,0.68467,0.68467,73100002.0
2005-12-28 05:35:00,0.6847,0.6847,0.68465,0.68465,130500001.0
2005-12-28 05:36:00,0.68467,0.68471,0.68467,0.68471,61399999.0
2005-12-28 05:37:00,0.68474,0.68476,0.68473,0.68476,36099999.0
2005-12-28 05:38:00,0.6848,0.68483,0.6848,0.68483,37500001.0
2005-12-28 05:39:00,0.6848,0.6848,0.68474,0.68477,196000001.0
2005-12-28 05:40:00,0.68475,0.6848,0.68475,0.6848,72799997.0
2005-12-28 05:41:00,0.6848,0.6848,0.68473,0.68476,104599998.0
2005-12-28 05:42:00,0.68473,0.68478,0.68473,0.68478,41500001.0
2005-12-28 05:43:00,0.68479,0.68483,0.68479,0.68482,113399998.0
2005-12-28 05:44:00,0.68488,0.6849,0.68487,0.6849,43099998.0
2005-12-28 05:45:00,0.68484,0.68485,0.68478,0.68478,186999994.0
2005-12-28 05:46:00,0.68487,0.68488,0.68487,0.68488,35899998.0
2005-12-28 05:47:00,0.68484,0.68495,0.68483,0.6849,292700005.0
2005-12-28 05:48:00,0.6849,0.68491,0.68485,0.68487,146700004.0
2005-12-28 05:49:00,0.68492,0.68495,0.68486,0.68486,162899997.0
2005-12-28 05:50:00,0.68488,0.6849,0.68486,0.68486,103599999.0
2005-12-28 05:51:00,0.68492,0.68496,0.68489,0.68495,193599998.0
2005-12-28 05:52:00,0.68493,0.68494,0.68485,0.68492,147700002.0
2005-12-28 05:53:00,0.68485,0.68485,0.68479,0.68479,54299999.0
2005-12-28 05:54:00,0.68482,0.68504,0.68482,0.68504,103599998.0
2005-12-28 05:55:00,0.68501,0.68501,0.68494,0.68498,95599998.0
2005-12-28 05:56:00,0.68502,0.68505,0.68496,0.68505,46400000.0
2005-12-28 05:57:00,0.68509,0.68523,0.68509,0.68518,113000002.0
2005-12-28 05:58:00,0.68514,0.68514,0.68508,0.68508,125800002.0
2005-12-28 05:59:00,0.68508,0.68508,0.68508,0.68508,800000.0
2005-12-28 06:00:00,0.68508,0.6851,0.68507,0.6851,123299998.0
2005-12-28 06:01:00,0.68507,0.68507,0.68507,0.68507,24700001.0
2005-12-28 06:02:00,0.68507,0.68507,0.68507,0.68507,22500000.0
2005-12-28 06:03:00,0.6851,0.68512,0.68507,0.68507,80999999.0
2005-12-28 06:04:00,0.68505,0.68507,0.68505,0.68507,43200002.0
2005-12-28 06:05:00,0.68509,0.68512,0.68507,0.68507,100600001.0
2005-12-28 06:06:00,0.68504,0.68518,0.68504,0.68508,223099992.0
2005-12-28 06:07:00,0.6851,0.68512,0.68497,0.68497,156599999.0
2005-12-28 06:08:00,0.68488,0.685,0.68481,0.685,107500001.0
2005-12-28 06:09:00,0.68507,0.68508,0.68502,0.68506,68800002.0
2005-12-28 06:10:00,0.68505,0.68505,0.68505,0.68505,4800000.0
2005-12-28 06:11:00,0.68505,0.68505,0.68502,0.68502,8300000.0
2005-12-28 06:12:00,0.68506,0.68514,0.68506,0.68513,90100001.0
2005-12-28 06:13:00,0.68513,0.68519,0.68513,0.68517,171700001.0
2005-12-28 06:14:00,0.68515,0.68522,0.68515,0.6852,118900003.0
2005-12-28 06:15:00,0.6852,0.68521,0.68507,0.68507,111700001.0
2005-12-28 06:16:00,0.68512,0.68513,0.68505,0.6851,141800001.0
2005-12-28 06:17:00,0.68513,0.68539,0.68513,0.68538,110800001.0
2005-12-28 06:18:00,0.6854,0.6854,0.6854,0.6854,11900000.0
2005-12-28 06:19:00,0.68546,0.68547,0.6854,0.68545,126200000.0
2005-12-28 06:20:00,0.68549,0.68553,0.68548,0.68548,151999999.0
2005-12-28 06:21:00,0.68552,0.68557,0.68551,0.68555,146800001.0
2005-12-28 06:22:00,0.68551,0.68568,0.68551,0.68568,121799998.0
2005-12-28 06:23:00,0.68568,0.6857,0.68561,0.68562,200199998.0
2005-12-28 06:24:00,0.6856,0.68566,0.68542,0.68542,76200002.0
2005-12-28 06:25:00,0.68543,0.68551,0.68541,0.68541,88299999.0
2005-12-28 06:26:00,0.68542,0.68551,0.68542,0.68547,97599999.0
2005-12-28 06:27:00,0.68542,0.68545,0.6854,0.6854,74700000.0
2005-12-28 06:28:00,0.68551,0.68552,0.68546,0.68546,58400001.0
2005-12-28 06:29:00,0.68548,0.68551,0.68543,0.6855,150800002.0
2005-12-28 06:30:00,0.6855,0.6855,0.68545,0.68548,30100001.0
2005-12-28 06:31:00,0.68543,0.68545,0.6854,0.68545,119700000.0
2005-12-28 06:32:00,0.68541,0.6855,0.68541,0.68542,171899997.0
2005-12-28 06:33:00,0.68543,0.68543,0.68543,0.68543,8700000.0
2005-12-28 06:34:00,0.68543,0.68545,0.68543,0.68545,27599999.0
2005-12-28 06:35:00,0.68545,0.68545,0.68545,0.68545,19200000.0
2005-12-28 06:36:00,0.68545,0.68545,0.68545,0.68545,800000.0
2005-12-28 06:37:00,0.68547,0.68548,0.6854,0.68548,144099998.0
2005-12-28 06:38:00,0.68541,0.68542,0.68541,0.68542,62100001.0
2005-12-28 06:39:00,0.6854,0.6854,0.68528,0.68531,137099996.0
2005-12-28 06:40:00,0.68534,0.68534,0.6853,0.68534,44300000.0
2005-12-28 06:41:00,0.6853,0.68535,0.68525,0.68525,35099999.0
2005-12-28 06:42:00,0.68526,0.68531,0.68526,0.68531,66400002.0
2005-12-28 06:43:00,0.68538,0.68538,0.68538,0.68538,25700001.0
2005-12-28 06:44:00,0.6854,0.6854,0.68535,0.68535,71800000.0
2005-12-28 06:45:00,0.68542,0.68542,0.68529,0.68529,158900001.0
2005-12-28 06:46:00,0.68529,0.68538,0.68529,0.68534,245700002.0
2005-12-28 06:47:00,0.68537,0.6854,0.68532,0.68532,53400001.0
2005-12-28 06:48:00,0.68525,0.68525,0.6852,0.6852,41400001.0
2005-12-28 06:49:00,0.68522,0.68523,0.68522,0.68523,40000001.0
2005-12-28 06:50:00,0.68518,0.68519,0.68518,0.68519,18200000.0
2005-12-28 06:51:00,0.68509,0.68522,0.68509,0.68512,267499999.0
2005-12-28 06:52:00,0.6851,0.6851,0.68501,0.68505,147400001.0
2005-12-28 06:53:00,0.68503,0.68503,0.68495,0.68495,78899996.0
2005-12-28 06:54:00,0.68495,0.68502,0.68493,0.68497,180699998.0
2005-12-28 06:55:00,0.68505,0.68507,0.68496,0.68497,191599996.0
2005-12-28 06:56:00,0.68495,0.68504,0.68494,0.68497,290100004.0
2005-12-28 06:57:00,0.68495,0.68496,0.68488,0.68488,118699998.0
2005-12-28 06:58:00,0.68492,0.68493,0.68487,0.68487,148300002.0
2005-12-28 06:59:00,0.68487,0.68492,0.68487,0.68487,208400001.0
2005-12-28 07:00:00,0.68491,0.68496,0.68487,0.6849,98300003.0
2005-12-28 07:01:00,0.68488,0.68493,0.68488,0.6849,120800002.0
2005-12-28 07:02:00,0.68492,0.68495,0.68492,0.68492,139100001.0
2005-12-28 07:03:00,0.68491,0.68491,0.68491,0.68491,29500001.0
2005-12-28 07:04:00,0.68482,0.68488,0.68482,0.68488,8500000.0
2005-12-28 07:05:00,0.68487,0.6849,0.68485,0.68485,78399999.0
2005-12-28 07:06:00,0.68488,0.68488,0.68484,0.68484,17000000.0
2005-12-28 07:07:00,0.68481,0.68482,0.68476,0.68477,73200000.0
2005-12-28 07:08:00,0.68476,0.68477,0.68476,0.68476,82899996.0
2005-12-28 07:09:00,0.68479,0.68487,0.68479,0.68482,21800000.0
2005-12-28 07:10:00,0.6848,0.68482,0.68477,0.68477,158699997.0
2005-12-28 07:11:00,0.68482,0.68502,0.68482,0.68502,109699996.0
2005-12-28 07:12:00,0.68507,0.68509,0.68502,0.68504,132499997.0
2005-12-28 07:13:00,0.68496,0.68496,0.68486,0.68486,78999997.0
2005-12-28 07:14:00,0.6848,0.68485,0.68479,0.68485,256500000.0
2005-12-28 07:15:00,0.68488,0.68498,0.68488,0.68498,177199999.0
2005-12-28 07:16:00,0.68503,0.68518,0.68503,0.68518,108699997.0
2005-12-28 07:17:00,0.68517,0.68524,0.68517,0.68524,66900000.0
2005-12-28 07:18:00,0.68524,0.68524,0.68517,0.68517,72100000.0
2005-12-28 07:19:00,0.68517,0.68522,0.68517,0.68518,110599998.0
2005-12-28 07:20:00,0.68517,0.68524,0.68516,0.68519,172300003.0
2005-12-28 07:21:00,0.68527,0.68529,0.68527,0.68527,88099999.0
2005-12-28 07:22:00,0.68531,0.68536,0.68531,0.68536,71999998.0
2005-12-28 07:23:00,0.68529,0.68529,0.68526,0.68526,28700000.0
2005-12-28 07:24:00,0.68518,0.68519,0.68518,0.68519,27300000.0
2005-12-28 07:25:00,0.68517,0.68519,0.68515,0.68515,145300003.0
2005-12-28 07:26:00,0.68517,0.68518,0.68517,0.68517,4000000.0
2005-12-28 07:27:00,0.68518,0.68518,0.68513,0.68513,65400001.0
2005-12-28 07:28:00,0.68514,0.68525,0.68514,0.68525,87900000.0
2005-12-28 07:29:00,0.68529,0.68536,0.68524,0.68536,127499999.0
2005-12-28 07:30:00,0.68536,0.68536,0.68525,0.68525,143699998.0
2005-12-28 07:31:00,0.6853,0.6853,0.68523,0.68523,184600002.0
2005-12-28 07:32:00,0.68524,0.68527,0.6852,0.6852,97900003.0
2005-12-28 07:33:00,0.68519,0.6852,0.68517,0.6852,167800002.0
2005-12-28 07:34:00,0.6852,0.68525,0.68517,0.6852,205600001.0
2005-12-28 07:35:00,0.68522,0.68527,0.68522,0.68527,156899999.0
2005-12-28 07:36:00,0.6853,0.68533,0.6853,0.68533,31800000.0
2005-12-28 07:37:00,0.68534,0.68551,0.68534,0.6855,271100004.0
2005-12-28 07:38:00,0.68547,0.68547,0.68533,0.68543,211600001.0
2005-12-28 07:39:00,0.6854,0.6854,0.68532,0.68532,116500004.0
2005-12-28 07:40:00,0.68538,0.68539,0.68534,0.68536,139199997.0
2005-12-28 07:41:00,0.68535,0.68535,0.68532,0.68535,129300002.0
2005-12-28 07:42:00,0.68533,0.68543,0.68532,0.68543,120099998.0
2005-12-28 07:43:00,0.68539,0.68545,0.68534,0.68534,109200000.0
2005-12-28 07:44:00,0.68532,0.68539,0.68532,0.68539,24800000.0
2005-12-28 07:45:00,0.68537,0.68537,0.68523,0.68523,33900000.0
2005-12-28 07:46:00,0.6852,0.68525,0.6852,0.6852,135400000.0
2005-12-28 07:47:00,0.68525,0.68525,0.68525,0.68525,102600002.0
2005-12-28 07:48:00,0.68522,0.68528,0.68522,0.68525,27400000.0
2005-12-28 07:49:00,0.68522,0.68523,0.68522,0.68523,8700000.0
2005-12-28 07:50:00,0.68525,0.68525,0.68522,0.68523,95699999.0
2005-12-28 07:51:00,0.6852,0.68524,0.68517,0.68517,207700003.0
2005-12-28 07:52:00,0.68523,0.68524,0.68523,0.68524,52600000.0
2005-12-28 07:53:00,0.68531,0.68533,0.68526,0.68527,138600001.0
2005-12-28 07:54:00,0.6852,0.6852,0.68503,0.68509,113199999.0
2005-12-28 07:55:00,0.6851,0.68518,0.68508,0.68518,86200001.0
2005-12-28 07:56:00,0.68515,0.68524,0.68515,0.68524,121299998.0
2005-12-28 07:57:00,0.68519,0.6852,0.68515,0.6852,243400009.0
2005-12-28 07:58:00,0.68522,0.68522,0.6851,0.6851,154400003.0
2005-12-28 07:59:00,0.68514,0.68518,0.68514,0.68518,23800000.0
2005-12-28 08:00:00,0.68515,0.68523,0.68512,0.68515,183099998.0
2005-12-28 08:01:00,0.68514,0.68514,0.68507,0.68509,66499999.0
2005-12-28 08:02:00,0.6851,0.6851,0.6851,0.6851,43099998.0
2005-12-28 08:03:00,0.68514,0.68516,0.68514,0.68516,35000000.0
2005-12-28 08:04:00,0.68514,0.68517,0.68514,0.68515,70399997.0
2005-12-28 08:05:00,0.68513,0.68515,0.68513,0.68515,50799998.0
2005-12-28 08:06:00,0.68513,0.68515,0.68513,0.68515,84699996.0
2005-12-28 08:07:00,0.68513,0.68515,0.68513,0.68515,52699999.0
2005-12-28 08:08:00,0.68514,0.68514,0.68505,0.68509,157700002.0
2005-12-28 08:09:00,0.68515,0.68515,0.68515,0.68515,60600001.0
2005-12-28 08:10:00,0.68515,0.68515,0.68512,0.68515,200699998.0
2005-12-28 08:11:00,0.68512,0.68513,0.68509,0.68512,175900001.0
2005-12-28 08:12:00,0.68517,0.68517,0.68507,0.6851,112700000.0
2005-12-28 08:13:00,0.68507,0.68507,0.68507,0.68507,25500000.0
2005-12-28 08:14:00,0.68511,0.68514,0.68511,0.68514,65500001.0
2005-12-28 08:15:00,0.68517,0.68517,0.6851,0.6851,68100002.0
2005-12-28 08:16:00,0.68514,0.68516,0.68514,0.68516,8500000.0
2005-12-28 08:17:00,0.68518,0.6852,0.68512,0.6852,151399997.0
2005-12-28 08:18:00,0.68517,0.68519,0.68513,0.68519,131099998.0
2005-12-28 08:19:00,0.68519,0.6852,0.68515,0.6852,198099999.0
2005-12-28 08:20:00,0.68514,0.68514,0.68499,0.68501,138900002.0
2005-12-28 08:21:00,0.68497,0.68497,0.68482,0.68482,39200000.0
2005-12-28 08:22:00,0.68482,0.68483,0.68482,0.68482,92400000.0
2005-12-28 08:23:00,0.68485,0.68489,0.68477,0.68477,120500002.0
2005-12-28 08:24:00,0.68476,0.68487,0.68476,0.68482,141700002.0
2005-12-28 08:25:00,0.68475,0.68475,0.68468,0.6847,115000001.0
2005-12-28 08:26:00,0.6847,0.68477,0.6847,0.68474,32200000.0
2005-12-28 08:27:00,0.6848,0.68486,0.68475,0.68485,155500002.0
2005-12-28 08:28:00,0.68486,0.685,0.68485,0.68488,158200001.0
2005-12-28 08:29:00,0.68491,0.68498,0.68485,0.6849,184899998.0
2005-12-28 08:30:00,0.68492,0.68501,0.68492,0.68497,175099997.0
2005-12-28 08:31:00,0.68492,0.68496,0.68487,0.68491,116199999.0
2005-12-28 08:32:00,0.6849,0.68495,0.6849,0.68495,148399999.0
2005-12-28 08:33:00,0.68493,0.68495,0.68492,0.68493,152099999.0
2005-12-28 08:34:00,0.68495,0.68502,0.68495,0.685,63199999.0
2005-12-28 08:35:00,0.68497,0.68516,0.68496,0.68516,89300002.0
2005-12-28 08:36:00,0.68517,0.68518,0.68517,0.68517,66899999.0
2005-12-28 08:37:00,0.68516,0.68516,0.68506,0.68512,38600000.0
2005-12-28 08:38:00,0.68508,0.68508,0.68491,0.68491,141300000.0
2005-12-28 08:39:00,0.68485,0.68495,0.68485,0.68491,130399997.0
2005-12-28 08:40:00,0.68484,0.68502,0.68484,0.68502,82800000.0
2005-12-28 08:41:00,0.685,0.68502,0.68492,0.68495,209599999.0
2005-12-28 08:42:00,0.68492,0.68498,0.68489,0.68495,161900000.0
2005-12-28 08:43:00,0.68497,0.68516,0.68497,0.68513,59500000.0
2005-12-28 08:44:00,0.6852,0.68522,0.68514,0.68515,242100000.0
2005-12-28 08:45:00,0.68513,0.68521,0.68511,0.68511,109600002.0
2005-12-28 08:46:00,0.68506,0.68514,0.68505,0.68514,101199999.0
2005-12-28 08:47:00,0.68512,0.68522,0.6851,0.68522,64000001.0
2005-12-28 08:48:00,0.68525,0.68528,0.68525,0.68528,12700000.0
2005-12-28 08:49:00,0.68528,0.68529,0.68522,0.68529,227800002.0
2005-12-28 08:50:00,0.68528,0.68528,0.68527,0.68527,9500000.0
2005-12-28 08:51:00,0.68524,0.68524,0.6852,0.68522,198200002.0
2005-12-28 08:52:00,0.68521,0.68527,0.68521,0.68525,146100000.0
2005-12-28 08:53:00,0.68522,0.68524,0.6852,0.6852,83500001.0
2005-12-28 08:54:00,0.68522,0.68528,0.68518,0.68521,137000001.0
2005-12-28 08:55:00,0.68515,0.68524,0.68514,0.68514,94200002.0
2005-12-28 08:56:00,0.68511,0.68511,0.68497,0.68497,188600001.0
2005-12-28 08:57:00,0.68501,0.68501,0.68501,0.68501,48799998.0
2005-12-28 08:58:00,0.68505,0.68506,0.68495,0.68495,161500003.0
2005-12-28 08:59:00,0.68489,0.68509,0.68488,0.68497,144500000.0
2005-12-28 09:00:00,0.68495,0.68497,0.68493,0.68493,175799999.0
2005-12-28 09:01:00,0.68486,0.68486,0.68472,0.68481,183300002.0
2005-12-28 09:02:00,0.6848,0.6849,0.68479,0.6848,153100001.0
2005-12-28 09:03:00,0.68483,0.68488,0.68481,0.68483,100700002.0
2005-12-28 09:04:00,0.68488,0.68504,0.68488,0.68501,107000001.0
2005-12-28 09:05:00,0.68496,0.68527,0.68496,0.68527,94300001.0
2005-12-28 09:06:00,0.68525,0.68529,0.68521,0.68528,83600001.0
2005-12-28 09:07:00,0.68524,0.68524,0.68505,0.68512,193899995.0
2005-12-28 09:08:00,0.68515,0.68519,0.68502,0.68502,227400001.0
2005-12-28 09:09:00,0.6851,0.68535,0.6851,0.68526,185899999.0
2005-12-28 09:10:00,0.68535,0.68549,0.68535,0.68549,110899999.0
2005-12-28 09:11:00,0.68548,0.6855,0.68544,0.68546,252599995.0
2005-12-28 09:12:00,0.68544,0.68639,0.68544,0.68624,165000003.0
2005-12-28 09:13:00,0.68609,0.68612,0.68598,0.68612,166800004.0
2005-12-28 09:14:00,0.68617,0.68624,0.68606,0.68618,128900003.0
2005-12-28 09:15:00,0.68621,0.68634,0.68618,0.68627,137200002.0
2005-12-28 09:16:00,0.68628,0.68635,0.68626,0.68626,233100000.0
2005-12-28 09:17:00,0.68617,0.68634,0.68616,0.68628,152399997.0
2005-12-28 09:18:00,0.68631,0.68634,0.6862,0.6862,72300000.0
2005-12-28 09:19:00,0.68614,0.6862,0.68605,0.6862,87500000.0
2005-12-28 09:20:00,0.68614,0.68614,0.6861,0.68614,155999996.0
2005-12-28 09:21:00,0.68617,0.68633,0.68617,0.68628,183800006.0
2005-12-28 09:22:00,0.68626,0.68626,0.68616,0.68621,60900001.0
2005-12-28 09:23:00,0.68616,0.68632,0.68612,0.68632,208199997.0
2005-12-28 09:24:00,0.68623,0.68626,0.68608,0.68608,116499999.0
2005-12-28 09:25:00,0.6861,0.68624,0.6861,0.68624,152400002.0
2005-12-28 09:26:00,0.68622,0.68622,0.68612,0.68617,105299999.0
2005-12-28 09:27:00,0.6862,0.68622,0.6861,0.6861,162100001.0
2005-12-28 09:28:00,0.68605,0.68615,0.68603,0.68604,116499997.0
2005-12-28 09:29:00,0.68602,0.68602,0.68586,0.68587,109399997.0
2005-12-28 09:30:00,0.68587,0.68587,0.6858,0.68583,97099998.0
2005-12-28 09:31:00,0.68578,0.68583,0.68576,0.68583,98199997.0
2005-12-28 09:32:00,0.68579,0.68602,0.68579,0.68602,70899998.0
2005-12-28 09:33:00,0.68602,0.68603,0.68598,0.68598,158600002.0
2005-12-28 09:34:00,0.68598,0.68603,0.68591,0.68591,110300000.0
2005-12-28 09:35:00,0.68595,0.68595,0.68588,0.68589,163699998.0
2005-12-28 09:36:00,0.6859,0.68597,0.68583,0.68583,269500002.0
2005-12-28 09:37:00,0.68589,0.6859,0.68585,0.68585,182100003.0
2005-12-28 09:38:00,0.68595,0.68597,0.68593,0.68596,119700002.0
2005-12-28 09:39:00,0.68594,0.68596,0.68589,0.68593,106000003.0
2005-12-28 09:40:00,0.68586,0.68593,0.68582,0.6859,200100003.0
2005-12-28 09:41:00,0.68585,0.68585,0.68568,0.68575,110600000.0
2005-12-28 09:42:00,0.68585,0.68588,0.6858,0.68583,133600001.0
2005-12-28 09:43:00,0.68581,0.68586,0.68576,0.68583,98199998.0
2005-12-28 09:44:00,0.68574,0.68592,0.68573,0.6858,219299999.0
2005-12-28 09:45:00,0.68576,0.68577,0.68566,0.68571,252800006.0
2005-12-28 09:46:00,0.68569,0.68574,0.68563,0.68567,244500000.0
2005-12-28 09:47:00,0.6857,0.68581,0.68565,0.68581,123999998.0
2005-12-28 09:48:00,0.6858,0.68583,0.68565,0.68565,227099996.0
2005-12-28 09:49:00,0.68568,0.68579,0.68564,0.68566,179299998.0
2005-12-28 09:50:00,0.68565,0.68565,0.68553,0.68553,75600000.0
2005-12-28 09:51:00,0.6855,0.6855,0.68542,0.68547,138100003.0
2005-12-28 09:52:00,0.68542,0.6855,0.68523,0.68523,172800000.0
2005-12-28 09:53:00,0.6852,0.68524,0.68514,0.68516,107200001.0
2005-12-28 09:54:00,0.68503,0.68503,0.68493,0.685,67800000.0
2005-12-28 09:55:00,0.68502,0.68502,0.68483,0.68483,86900000.0
2005-12-28 09:56:00,0.68477,0.68482,0.68463,0.68471,243100008.0
2005-12-28 09:57:00,0.68478,0.68478,0.68472,0.68478,197199998.0
2005-12-28 09:58:00,0.68493,0.68503,0.68483,0.68498,342900008.0
2005-12-28 09:59:00,0.68506,0.68522,0.68504,0.68517,124900000.0
2005-12-28 10:00:00,0.68516,0.6852,0.68506,0.68506,48400000.0
2005-12-28 10:01:00,0.68497,0.68516,0.68497,0.68505,240900005.0
2005-12-28 10:02:00,0.68507,0.68511,0.68505,0.68511,172100002.0
2005-12-28 10:03:00,0.68513,0.68513,0.68505,0.68507,180900002.0
2005-12-28 10:04:00,0.68507,0.68511,0.68503,0.68503,171499999.0
2005-12-28 10:05:00,0.68503,0.68508,0.68503,0.68505,209599995.0
2005-12-28 10:06:00,0.68499,0.68503,0.68488,0.68503,224300004.0
2005-12-28 10:07:00,0.68498,0.68504,0.68493,0.68502,86499999.0
2005-12-28 10:08:00,0.68498,0.68503,0.68492,0.68501,122000000.0
2005-12-28 10:09:00,0.685,0.68505,0.685,0.68503,99000001.0
2005-12-28 10:10:00,0.68503,0.68503,0.68497,0.68497,140600001.0
2005-12-28 10:11:00,0.68498,0.68503,0.68498,0.68502,51499999.0
2005-12-28 10:12:00,0.68498,0.68508,0.68494,0.68508,114900003.0
2005-12-28 10:13:00,0.6851,0.68527,0.68506,0.68527,148800000.0
2005-12-28 10:14:00,0.68531,0.68532,0.6852,0.68522,114800002.0
2005-12-28 10:15:00,0.68521,0.68522,0.68512,0.68516,197300002.0
2005-12-28 10:16:00,0.68517,0.68531,0.68515,0.68531,113200002.0
2005-12-28 10:17:00,0.68531,0.68531,0.68524,0.68528,238999996.0
2005-12-28 10:18:00,0.6853,0.68534,0.6853,0.68532,15500000.0
2005-12-28 10:19:00,0.68534,0.68538,0.68527,0.68538,198500000.0
2005-12-28 10:20:00,0.68535,0.68542,0.68534,0.68542,213400003.0
2005-12-28 10:21:00,0.68531,0.68531,0.68529,0.68529,35199999.0
2005-12-28 10:22:00,0.68526,0.6854,0.68526,0.6854,190500000.0
2005-12-28 10:23:00,0.68537,0.68542,0.68535,0.6854,246899998.0
2005-12-28 10:24:00,0.68541,0.68541,0.68533,0.68538,93500001.0
2005-12-28 10:25:00,0.6854,0.68546,0.6853,0.68532,95000001.0
2005-12-28 10:26:00,0.68521,0.68521,0.6851,0.68518,99000000.0
2005-12-28 10:27:00,0.68525,0.68529,0.6852,0.6852,116099996.0
2005-12-28 10:28:00,0.68512,0.68526,0.68512,0.68523,259100005.0
2005-12-28 10:29:00,0.68523,0.68525,0.68516,0.68518,192500003.0
2005-12-28 10:30:00,0.68519,0.68525,0.68519,0.68525,79800001.0
2005-12-28 10:31:00,0.68524,0.68528,0.6852,0.68528,124000003.0
2005-12-28 10:32:00,0.68528,0.68531,0.68522,0.68526,119200002.0
2005-12-28 10:33:00,0.68525,0.68531,0.68523,0.68527,188700003.0
2005-12-28 10:34:00,0.68529,0.68529,0.6852,0.6852,129999996.0
2005-12-28 10:35:00,0.68522,0.6853,0.68517,0.6853,90000001.0
2005-12-28 10:36:00,0.68529,0.68529,0.6852,0.68522,187900004.0
2005-12-28 10:37:00,0.6852,0.68525,0.68519,0.68525,107800001.0
2005-12-28 10:38:00,0.6852,0.68526,0.68518,0.6852,203200000.0
2005-12-28 10:39:00,0.68518,0.68522,0.68517,0.68522,153399997.0
2005-12-28 10:40:00,0.68519,0.68527,0.68519,0.6852,228099997.0
2005-12-28 10:41:00,0.68523,0.68523,0.6851,0.68518,76800000.0
2005-12-28 10:42:00,0.68519,0.68528,0.68515,0.68515,166200002.0
2005-12-28 10:43:00,0.68522,0.68523,0.68512,0.68515,91299999.0
2005-12-28 10:44:00,0.68516,0.68527,0.68516,0.68526,38000000.0
2005-12-28 10:45:00,0.68524,0.6853,0.6852,0.6853,184399999.0
2005-12-28 10:46:00,0.68525,0.68527,0.68518,0.6852,79300001.0
2005-12-28 10:47:00,0.6852,0.68521,0.68509,0.68518,123799999.0
2005-12-28 10:48:00,0.68521,0.68522,0.68514,0.68514,73300000.0
2005-12-28 10:49:00,0.6851,0.68515,0.68508,0.6851,105800002.0
2005-12-28 10:50:00,0.68507,0.6852,0.68507,0.68517,90200003.0
2005-12-28 10:51:00,0.68526,0.68533,0.68521,0.68526,143000000.0
2005-12-28 10:52:00,0.68528,0.68532,0.68527,0.68527,177700002.0
2005-12-28 10:53:00,0.68522,0.68528,0.6852,0.68526,43100000.0
2005-12-28 10:54:00,0.68529,0.68534,0.68527,0.68527,173399995.0
2005-12-28 10:55:00,0.68527,0.68533,0.68521,0.68531,101300002.0
2005-12-28 10:56:00,0.68523,0.68523,0.68506,0.68518,192800001.0
2005-12-28 10:57:00,0.68515,0.68522,0.68515,0.6852,107199999.0
2005-12-28 10:58:00,0.68521,0.68521,0.68514,0.68519,110500001.0
2005-12-28 10:59:00,0.68516,0.68532,0.68516,0.68532,179499997.0
2005-12-28 11:00:00,0.6853,0.6853,0.68522,0.68527,94300000.0
2005-12-28 11:01:00,0.68531,0.68531,0.68525,0.68526,132599997.0
2005-12-28 11:02:00,0.68529,0.68529,0.68512,0.6852,106899998.0
2005-12-28 11:03:00,0.68529,0.68535,0.68524,0.68524,206800002.0
2005-12-28 11:04:00,0.68524,0.68533,0.68524,0.68533,86400002.0
2005-12-28 11:05:00,0.68533,0.68541,0.68533,0.68538,112600001.0
2005-12-28 11:06:00,0.6854,0.68542,0.68533,0.68533,189900002.0
2005-12-28 11:07:00,0.68525,0.68531,0.68522,0.68524,105500000.0
2005-12-28 11:08:00,0.6853,0.6853,0.68518,0.68527,150299996.0
2005-12-28 11:09:00,0.68531,0.68534,0.68531,0.68534,99600001.0
2005-12-28 11:10:00,0.68534,0.68534,0.68524,0.6853,177299999.0
2005-12-28 11:11:00,0.68522,0.68531,0.6851,0.68531,180599997.0
2005-12-28 11:12:00,0.68541,0.68541,0.68533,0.68535,189399999.0
2005-12-28 11:13:00,0.68535,0.68538,0.68528,0.68528,109899998.0
2005-12-28 11:14:00,0.68523,0.68523,0.68508,0.68512,179699998.0
2005-12-28 11:15:00,0.68519,0.68526,0.68513,0.68526,172600000.0
2005-12-28 11:16:00,0.68528,0.68528,0.68519,0.68525,154999999.0
2005-12-28 11:17:00,0.68524,0.68526,0.6852,0.68523,219700000.0
2005-12-28 11:18:00,0.68523,0.68526,0.68516,0.68526,145299997.0
2005-12-28 11:19:00,0.68528,0.68528,0.68517,0.68525,247400001.0
2005-12-28 11:20:00,0.68524,0.68528,0.68511,0.6852,113099998.0
2005-12-28 11:21:00,0.68524,0.68524,0.68517,0.68519,84900000.0
2005-12-28 11:22:00,0.68518,0.68518,0.6851,0.68512,150699997.0
2005-12-28 11:23:00,0.68515,0.68517,0.68507,0.68507,89299998.0
2005-12-28 11:24:00,0.68515,0.68524,0.68515,0.68522,47800000.0
2005-12-28 11:25:00,0.6852,0.68529,0.6852,0.68529,93500001.0
2005-12-28 11:26:00,0.68527,0.68528,0.68522,0.68522,113300000.0
2005-12-28 11:27:00,0.68519,0.6852,0.68517,0.68517,171699999.0
2005-12-28 11:28:00,0.68517,0.68521,0.68514,0.6852,204000002.0
2005-12-28 11:29:00,0.68529,0.68536,0.68529,0.68529,143999997.0
2005-12-28 11:30:00,0.68531,0.68533,0.68522,0.68533,231800001.0
2005-12-28 11:31:00,0.68532,0.68537,0.68526,0.68526,223900001.0
2005-12-28 11:32:00,0.68532,0.68534,0.68529,0.68529,240000000.0
2005-12-28 11:33:00,0.68526,0.68532,0.68523,0.68527,143500004.0
2005-12-28 11:34:00,0.68528,0.6853,0.68522,0.68527,124300000.0
2005-12-28 11:35:00,0.68529,0.68529,0.68523,0.68523,92800003.0
2005-12-28 11:36:00,0.68522,0.68526,0.68519,0.68519,199399999.0
2005-12-28 11:37:00,0.68524,0.68528,0.68524,0.68528,82300002.0
2005-12-28 11:38:00,0.68519,0.68528,0.68519,0.68523,170700002.0
2005-12-28 11:39:00,0.68522,0.68522,0.68519,0.6852,30000000.0
2005-12-28 11:40:00,0.68524,0.6853,0.68524,0.6853,59799998.0
2005-12-28 11:41:00,0.68522,0.68522,0.68515,0.6852,152700002.0
2005-12-28 11:42:00,0.68519,0.6852,0.68512,0.68517,143600000.0
2005-12-28 11:43:00,0.68519,0.6853,0.68518,0.6853,140000000.0
2005-12-28 11:44:00,0.68528,0.68528,0.68521,0.68527,64599999.0
2005-12-28 11:45:00,0.68524,0.68524,0.68514,0.68518,254299999.0
2005-12-28 11:46:00,0.68514,0.68524,0.68513,0.68522,123700001.0
2005-12-28 11:47:00,0.68527,0.68536,0.68526,0.68528,248499998.0
2005-12-28 11:48:00,0.68528,0.68532,0.68522,0.68527,272000001.0
2005-12-28 11:49:00,0.68525,0.6853,0.68522,0.6853,232699998.0
2005-12-28 11:50:00,0.6852,0.68528,0.6852,0.68528,140499997.0
2005-12-28 11:51:00,0.68528,0.68528,0.68515,0.68518,284600003.0
2005-12-28 11:52:00,0.6852,0.68526,0.68518,0.68518,190600003.0
2005-12-28 11:53:00,0.68517,0.68538,0.68517,0.68538,230799995.0
2005-12-28 11:54:00,0.68532,0.68535,0.68526,0.68526,126099998.0
2005-12-28 11:55:00,0.68531,0.68538,0.68527,0.68534,92500001.0
2005-12-28 11:56:00,0.68532,0.68534,0.6853,0.68534,163200000.0
2005-12-28 11:57:00,0.68538,0.68541,0.68535,0.68541,214100000.0
2005-12-28 11:58:00,0.68542,0.68545,0.68533,0.68534,156599996.0
2005-12-28 11:59:00,0.68536,0.6854,0.68532,0.68534,188699996.0
2005-12-28 12:00:00,0.68531,0.68537,0.68527,0.68527,212299998.0
2005-12-28 12:01:00,0.6853,0.68535,0.68525,0.68525,243999998.0
2005-12-28 12:02:00,0.68535,0.68535,0.68529,0.68532,138900001.0
2005-12-28 12:03:00,0.68531,0.68531,0.68522,0.68522,102800002.0
2005-12-28 12:04:00,0.68518,0.68518,0.68512,0.68517,145099998.0
2005-12-28 12:05:00,0.68512,0.68512,0.68506,0.6851,60800001.0
2005-12-28 12:06:00,0.68515,0.6852,0.68512,0.68512,39100000.0
2005-12-28 12:07:00,0.68509,0.68509,0.68497,0.68497,180900000.0
2005-12-28 12:08:00,0.68502,0.68503,0.68496,0.685,128300003.0
2005-12-28 12:09:00,0.68495,0.68495,0.68483,0.68484,216400003.0
2005-12-28 12:10:00,0.68484,0.68487,0.68479,0.68485,148300000.0
2005-12-28 12:11:00,0.68481,0.68491,0.68481,0.68491,150099997.0
2005-12-28 12:12:00,0.68488,0.68495,0.68488,0.68488,124100001.0
2005-12-28 12:13:00,0.68485,0.68489,0.68483,0.68489,166700004.0
2005-12-28 12:14:00,0.68496,0.68503,0.68495,0.68503,169800002.0
2005-12-28 12:15:00,0.68508,0.6852,0.68508,0.6852,192699997.0
2005-12-28 12:16:00,0.6852,0.68525,0.68515,0.68519,75000001.0
2005-12-28 12:17:00,0.6852,0.68523,0.68517,0.6852,202899996.0
2005-12-28 12:18:00,0.68523,0.68534,0.68523,0.68528,86900000.0
2005-12-28 12:19:00,0.68525,0.68525,0.68521,0.68522,38200000.0
2005-12-28 12:20:00,0.68521,0.68525,0.68518,0.68522,77400001.0
2005-12-28 12:21:00,0.68521,0.68528,0.6852,0.68522,343100002.0
2005-12-28 12:22:00,0.68524,0.68532,0.68524,0.68532,90300003.0
2005-12-28 12:23:00,0.68531,0.68531,0.6852,0.68528,76200001.0
2005-12-28 12:24:00,0.68531,0.68534,0.68531,0.68534,107599997.0
2005-12-28 12:25:00,0.68537,0.68543,0.68537,0.68543,23000000.0
2005-12-28 12:26:00,0.6854,0.68545,0.68537,0.6854,71900001.0
2005-12-28 12:27:00,0.68541,0.68541,0.68533,0.68533,214600001.0
2005-12-28 12:28:00,0.68528,0.68529,0.68519,0.68519,210999997.0
2005-12-28 12:29:00,0.68517,0.68523,0.68517,0.68522,169700003.0
2005-12-28 12:30:00,0.68519,0.68525,0.68519,0.68525,134200002.0
2005-12-28 12:31:00,0.68529,0.68532,0.68521,0.68521,192500004.0
2005-12-28 12:32:00,0.68518,0.6852,0.68515,0.68515,184300004.0
2005-12-28 12:33:00,0.68515,0.68515,0.68515,0.68515,58399999.0
2005-12-28 12:34:00,0.68515,0.68519,0.68515,0.68515,167499998.0
2005-12-28 12:35:00,0.68511,0.68514,0.68511,0.68514,50500001.0
2005-12-28 12:36:00,0.68509,0.68511,0.68509,0.68511,23200000.0
2005-12-28 12:37:00,0.68522,0.68527,0.68522,0.68522,265800000.0
2005-12-28 12:38:00,0.68522,0.68533,0.68522,0.68526,222600002.0
2005-12-28 12:39:00,0.68534,0.68538,0.68526,0.68538,87000001.0
2005-12-28 12:40:00,0.68534,0.68541,0.68534,0.68537,94200003.0
2005-12-28 12:41:00,0.68537,0.68548,0.68537,0.68548,80399997.0
2005-12-28 12:42:00,0.6854,0.68553,0.68537,0.68553,156900003.0
2005-12-28 12:43:00,0.68554,0.68557,0.68549,0.68555,217200001.0
2005-12-28 12:44:00,0.68554,0.68558,0.6855,0.68553,176600002.0
2005-12-28 12:45:00,0.68557,0.68559,0.68548,0.68548,153200004.0
2005-12-28 12:46:00,0.68548,0.68555,0.68537,0.68547,214899995.0
2005-12-28 12:47:00,0.68544,0.68544,0.68539,0.68541,174199999.0
2005-12-28 12:48:00,0.6853,0.68534,0.6853,0.68534,72900002.0
2005-12-28 12:49:00,0.68536,0.6856,0.68536,0.68557,159100000.0
2005-12-28 12:50:00,0.68564,0.68576,0.68564,0.68572,287000002.0
2005-12-28 12:51:00,0.68579,0.68589,0.68579,0.68585,90200001.0
2005-12-28 12:52:00,0.6858,0.68585,0.6858,0.68584,178800001.0
2005-12-28 12:53:00,0.68588,0.6859,0.68575,0.6859,230000001.0
2005-12-28 12:54:00,0.68586,0.68586,0.68578,0.68585,178099998.0
2005-12-28 12:55:00,0.68581,0.68587,0.68581,0.68582,146200002.0
2005-12-28 12:56:00,0.68585,0.68599,0.68585,0.68592,108199999.0
2005-12-28 12:57:00,0.68593,0.68597,0.68584,0.68593,159100003.0
2005-12-28 12:58:00,0.68584,0.68587,0.68579,0.68579,85800000.0
2005-12-28 12:59:00,0.6858,0.68603,0.6858,0.68595,185999997.0
2005-12-28 13:00:00,0.686,0.68602,0.68597,0.68599,104100000.0
2005-12-28 13:01:00,0.68607,0.68607,0.68602,0.68602,124600002.0
2005-12-28 13:02:00,0.68607,0.68607,0.6859,0.68593,150200001.0
2005-12-28 13:03:00,0.68588,0.68598,0.68586,0.68598,190899994.0
2005-12-28 13:04:00,0.68595,0.68597,0.68583,0.68597,154700003.0
2005-12-28 13:05:00,0.68595,0.68598,0.68592,0.68596,141300000.0
2005-12-28 13:06:00,0.68599,0.68605,0.68593,0.68605,157200003.0
2005-12-28 13:07:00,0.68607,0.68608,0.68598,0.68603,99900001.0
2005-12-28 13:08:00,0.68606,0.6861,0.68606,0.6861,160799998.0
2005-12-28 13:09:00,0.68601,0.68603,0.68597,0.686,125400001.0
2005-12-28 13:10:00,0.68602,0.68609,0.68599,0.68607,208100002.0
2005-12-28 13:11:00,0.68616,0.68619,0.68613,0.68614,136799998.0
2005-12-28 13:12:00,0.68614,0.68624,0.68614,0.6862,94499998.0
2005-12-28 13:13:00,0.68616,0.68624,0.68615,0.68617,145900003.0
2005-12-28 13:14:00,0.68618,0.68625,0.68616,0.68619,141500001.0
2005-12-28 13:15:00,0.68608,0.68608,0.68591,0.68595,189000000.0
2005-12-28 13:16:00,0.68595,0.686,0.68593,0.68598,170500003.0
2005-12-28 13:17:00,0.68605,0.6861,0.68602,0.6861,210700004.0
2005-12-28 13:18:00,0.68603,0.68609,0.686,0.68607,123799999.0
2005-12-28 13:19:00,0.68601,0.68601,0.68601,0.68601,60900002.0
2005-12-28 13:20:00,0.68591,0.68591,0.68583,0.68584,89299998.0
2005-12-28 13:21:00,0.6858,0.68582,0.6858,0.68582,89600002.0
2005-12-28 13:22:00,0.68577,0.68578,0.68577,0.68578,68600003.0
2005-12-28 13:23:00,0.68581,0.68587,0.68581,0.68583,67999999.0
2005-12-28 13:24:00,0.68579,0.68589,0.68579,0.68589,48499998.0
2005-12-28 13:25:00,0.6859,0.6859,0.68581,0.68581,144900001.0
2005-12-28 13:26:00,0.68585,0.6859,0.68581,0.6859,103699995.0
2005-12-28 13:27:00,0.68593,0.68596,0.68583,0.6859,207499996.0
2005-12-28 13:28:00,0.68592,0.68592,0.68586,0.68587,110899999.0
2005-12-28 13:29:00,0.68588,0.68588,0.68587,0.68587,32600000.0
2005-12-28 13:30:00,0.68585,0.68587,0.68579,0.68585,154600002.0
2005-12-28 13:31:00,0.68586,0.6859,0.68583,0.68585,137300002.0
2005-12-28 13:32:00,0.68586,0.68588,0.6858,0.6858,177400002.0
2005-12-28 13:33:00,0.68581,0.68586,0.68581,0.68582,80499999.0
2005-12-28 13:34:00,0.68586,0.68588,0.68583,0.68586,224799997.0
2005-12-28 13:35:00,0.68582,0.68585,0.68579,0.68585,76200000.0
2005-12-28 13:36:00,0.68593,0.68593,0.68585,0.6859,121300002.0
2005-12-28 13:37:00,0.68591,0.68594,0.68587,0.68587,92500002.0
2005-12-28 13:38:00,0.68584,0.68585,0.68584,0.68585,9600000.0
2005-12-28 13:39:00,0.68587,0.68594,0.68583,0.68583,246599993.0
2005-12-28 13:40:00,0.68583,0.68583,0.68573,0.68581,58299999.0
2005-12-28 13:41:00,0.6858,0.68581,0.68579,0.68579,80600001.0
2005-12-28 13:42:00,0.68583,0.68583,0.68572,0.68572,187700000.0
2005-12-28 13:43:00,0.68569,0.68578,0.68559,0.68559,148100001.0
2005-12-28 13:44:00,0.68562,0.68571,0.68562,0.68571,116000000.0
2005-12-28 13:45:00,0.68574,0.6858,0.68574,0.68575,150700000.0
2005-12-28 13:46:00,0.68576,0.68576,0.68571,0.68575,62099998.0
2005-12-28 13:47:00,0.68581,0.68585,0.68578,0.68584,194400001.0
2005-12-28 13:48:00,0.68582,0.68582,0.68568,0.68575,113400000.0
2005-12-28 13:49:00,0.6858,0.6858,0.68572,0.68577,71599998.0
2005-12-28 13:50:00,0.68575,0.68584,0.68573,0.6858,183200001.0
2005-12-28 13:51:00,0.68577,0.68585,0.68577,0.68578,216500002.0
2005-12-28 13:52:00,0.68571,0.68579,0.68571,0.68577,133900003.0
2005-12-28 13:53:00,0.68586,0.6859,0.68579,0.68583,207499999.0
2005-12-28 13:54:00,0.68581,0.68585,0.68579,0.6858,159099999.0
2005-12-28 13:55:00,0.68586,0.68587,0.68586,0.68587,41500000.0
2005-12-28 13:56:00,0.68593,0.68606,0.68593,0.68602,78700002.0
2005-12-28 13:57:00,0.68597,0.68604,0.68597,0.686,109200003.0
2005-12-28 13:58:00,0.68599,0.68599,0.68591,0.68598,54200001.0
2005-12-28 13:59:00,0.68591,0.68591,0.68579,0.68585,167200001.0
2005-12-28 14:00:00,0.68578,0.68583,0.68578,0.68578,179999997.0
2005-12-28 14:01:00,0.68581,0.68581,0.68572,0.68577,168699999.0
2005-12-28 14:02:00,0.68578,0.68583,0.68575,0.68583,55800000.0
2005-12-28 14:03:00,0.68576,0.68582,0.68576,0.68581,39500001.0
2005-12-28 14:04:00,0.68592,0.68594,0.6859,0.68591,201600000.0
2005-12-28 14:05:00,0.68585,0.68588,0.68585,0.68587,52900001.0
2005-12-28 14:06:00,0.68593,0.68593,0.68585,0.68586,326899997.0
2005-12-28 14:07:00,0.68582,0.68588,0.6858,0.6858,169600001.0
2005-12-28 14:08:00,0.68587,0.68588,0.68587,0.68588,14200000.0
2005-12-28 14:09:00,0.6859,0.68598,0.6859,0.68595,114700004.0
2005-12-28 14:10:00,0.68595,0.68599,0.68586,0.68592,161499995.0
2005-12-28 14:11:00,0.68591,0.68599,0.6859,0.68598,44700000.0
2005-12-28 14:12:00,0.68596,0.68605,0.68596,0.68603,104600002.0
2005-12-28 14:13:00,0.68608,0.68615,0.68605,0.68607,105800003.0
2005-12-28 14:14:00,0.686,0.68605,0.68594,0.68602,131700000.0
2005-12-28 14:15:00,0.68604,0.68615,0.68604,0.68608,127800001.0
2005-12-28 14:16:00,0.68614,0.68622,0.68614,0.68615,253000000.0
2005-12-28 14:17:00,0.68608,0.68608,0.68598,0.68603,202799998.0
2005-12-28 14:18:00,0.68605,0.68605,0.6859,0.68602,160400002.0
2005-12-28 14:19:00,0.68604,0.68604,0.68598,0.68601,78300001.0
2005-12-28 14:20:00,0.68593,0.68594,0.68585,0.68593,173699999.0
2005-12-28 14:21:00,0.68593,0.68599,0.6859,0.68598,121100001.0
2005-12-28 14:22:00,0.68599,0.68601,0.68594,0.68596,77900000.0
2005-12-28 14:23:00,0.6859,0.68595,0.6859,0.68595,105999998.0
2005-12-28 14:24:00,0.68601,0.68606,0.686,0.686,109200000.0
2005-12-28 14:25:00,0.68602,0.68603,0.68597,0.68597,166599995.0
2005-12-28 14:26:00,0.68599,0.68602,0.68596,0.686,158600002.0
2005-12-28 14:27:00,0.68599,0.68599,0.68592,0.68598,87800000.0
2005-12-28 14:28:00,0.68604,0.68606,0.68604,0.68606,11500000.0
2005-12-28 14:29:00,0.68606,0.68606,0.68604,0.68604,11300000.0
2005-12-28 14:30:00,0.68598,0.68602,0.68598,0.68601,83300002.0
2005-12-28 14:31:00,0.68591,0.68597,0.68591,0.68594,159800003.0
2005-12-28 14:32:00,0.68596,0.68597,0.68592,0.68592,160500002.0
2005-12-28 14:33:00,0.68596,0.68601,0.68591,0.68595,130000001.0
2005-12-28 14:34:00,0.68589,0.68589,0.68589,0.68589,31100001.0
2005-12-28 14:35:00,0.68583,0.68588,0.68583,0.68586,114900003.0
2005-12-28 14:36:00,0.6859,0.6859,0.68585,0.68588,118500000.0
2005-12-28 14:37:00,0.68589,0.6859,0.68588,0.6859,107700002.0
2005-12-28 14:38:00,0.68595,0.68595,0.68583,0.6859,175099998.0
2005-12-28 14:39:00,0.68592,0.68598,0.68587,0.68589,62100000.0
2005-12-28 14:40:00,0.6859,0.6859,0.68583,0.68588,158300000.0
2005-12-28 14:41:00,0.68593,0.68596,0.68593,0.68593,132799998.0
2005-12-28 14:42:00,0.68592,0.68598,0.6859,0.68594,208199999.0
2005-12-28 14:43:00,0.68588,0.68588,0.68573,0.68573,178600001.0
2005-12-28 14:44:00,0.68574,0.68574,0.68568,0.68568,155499999.0
2005-12-28 14:45:00,0.68572,0.68584,0.68572,0.68583,146399998.0
2005-12-28 14:46:00,0.68587,0.68594,0.68583,0.68592,162700001.0
2005-12-28 14:47:00,0.68588,0.68588,0.68578,0.68582,158600003.0
2005-12-28 14:48:00,0.68586,0.6859,0.68582,0.6859,278999994.0
2005-12-28 14:49:00,0.68593,0.68595,0.68588,0.6859,155099997.0
2005-12-28 14:50:00,0.68592,0.68597,0.68586,0.6859,167600000.0
2005-12-28 14:51:00,0.68584,0.68584,0.68577,0.6858,116700001.0
2005-12-28 14:52:00,0.68578,0.68581,0.68571,0.68575,140000002.0
2005-12-28 14:53:00,0.68576,0.68577,0.68569,0.68575,221800007.0
2005-12-28 14:54:00,0.68573,0.68573,0.68569,0.68569,71200002.0
2005-12-28 14:55:00,0.68572,0.6859,0.68572,0.6859,185400001.0
2005-12-28 14:56:00,0.68592,0.68605,0.68592,0.68599,115499999.0
2005-12-28 14:57:00,0.68598,0.68605,0.68597,0.68597,125400001.0
2005-12-28 14:58:00,0.68602,0.68605,0.686,0.68604,155800000.0
2005-12-28 14:59:00,0.68602,0.68607,0.68594,0.68599,107100003.0
2005-12-28 15:00:00,0.68597,0.68607,0.68595,0.68605,139799998.0
2005-12-28 15:01:00,0.68612,0.68614,0.68606,0.68613,175899998.0
2005-12-28 15:02:00,0.68613,0.68613,0.68606,0.68606,82400002.0
2005-12-28 15:03:00,0.68607,0.6861,0.68604,0.68605,193599995.0
2005-12-28 15:04:00,0.68605,0.6861,0.68605,0.6861,86099999.0
2005-12-28 15:05:00,0.68607,0.68613,0.68602,0.68613,203300000.0
2005-12-28 15:06:00,0.68612,0.68615,0.68608,0.68613,160499998.0
2005-12-28 15:07:00,0.68617,0.68617,0.68608,0.68614,137999996.0
2005-12-28 15:08:00,0.68611,0.68611,0.68605,0.68605,191099995.0
2005-12-28 15:09:00,0.68609,0.68613,0.68605,0.68605,226599998.0
2005-12-28 15:10:00,0.68607,0.68609,0.68606,0.68608,99000001.0
2005-12-28 15:11:00,0.68613,0.68613,0.68605,0.68612,53400000.0
2005-12-28 15:12:00,0.6861,0.68621,0.68607,0.68615,237500000.0
2005-12-28 15:13:00,0.68614,0.68619,0.68613,0.68613,90399999.0
2005-12-28 15:14:00,0.68614,0.68615,0.68606,0.68606,86500001.0
2005-12-28 15:15:00,0.68602,0.6862,0.68601,0.6862,162699998.0
2005-12-28 15:16:00,0.68617,0.6863,0.68617,0.68627,118299999.0
2005-12-28 15:17:00,0.68633,0.68636,0.68623,0.68632,148700000.0
2005-12-28 15:18:00,0.68645,0.68674,0.68645,0.68674,90300002.0
2005-12-28 15:19:00,0.68669,0.68676,0.68668,0.68675,161300001.0
2005-12-28 15:20:00,0.68678,0.68689,0.68678,0.68684,162800002.0
2005-12-28 15:21:00,0.6868,0.68689,0.68677,0.68689,36499999.0
2005-12-28 15:22:00,0.68692,0.68714,0.68692,0.68714,46200001.0
2005-12-28 15:23:00,0.68711,0.68715,0.6871,0.68713,174200002.0
2005-12-28 15:24:00,0.68711,0.68713,0.68707,0.68713,112900001.0
2005-12-28 15:25:00,0.68708,0.68711,0.68704,0.68705,146799999.0
2005-12-28 15:26:00,0.68713,0.6872,0.68707,0.68713,174199999.0
2005-12-28 15:27:00,0.6871,0.68719,0.6871,0.68714,130899999.0
2005-12-28 15:28:00,0.68716,0.68717,0.68712,0.68713,80200001.0
2005-12-28 15:29:00,0.68715,0.68715,0.68706,0.68706,77700000.0
2005-12-28 15:30:00,0.68704,0.68706,0.68695,0.68698,108599999.0
2005-12-28 15:31:00,0.68698,0.68702,0.68695,0.68698,178199999.0
2005-12-28 15:32:00,0.68695,0.68703,0.68692,0.68692,39000000.0
2005-12-28 15:33:00,0.68694,0.68697,0.68688,0.68688,193500005.0
2005-12-28 15:34:00,0.68697,0.68704,0.68697,0.68698,36000000.0
2005-12-28 15:35:00,0.68706,0.68706,0.68695,0.687,144699998.0
2005-12-28 15:36:00,0.68698,0.68704,0.68698,0.68704,259899996.0
2005-12-28 15:37:00,0.687,0.68704,0.68692,0.68692,107699998.0
2005-12-28 15:38:00,0.68697,0.68702,0.68696,0.687,228699997.0
2005-12-28 15:39:00,0.6869,0.68703,0.6869,0.68701,144000001.0
2005-12-28 15:40:00,0.68703,0.68703,0.68688,0.6869,163499996.0
2005-12-28 15:41:00,0.68689,0.68693,0.68687,0.68693,145000004.0
2005-12-28 15:42:00,0.68696,0.68696,0.68688,0.68696,124799998.0
2005-12-28 15:43:00,0.68695,0.68706,0.68695,0.68706,135900000.0
2005-12-28 15:44:00,0.68712,0.68714,0.68706,0.68706,153599997.0
2005-12-28 15:45:00,0.68704,0.68709,0.68698,0.68702,142300001.0
2005-12-28 15:46:00,0.68706,0.68709,0.68702,0.68702,139499999.0
2005-12-28 15:47:00,0.68702,0.68708,0.687,0.68704,252799996.0
2005-12-28 15:48:00,0.68706,0.68707,0.68692,0.68692,154799999.0
2005-12-28 15:49:00,0.68692,0.68702,0.68692,0.68697,96400000.0
2005-12-28 15:50:00,0.68694,0.68694,0.68689,0.6869,89300000.0
2005-12-28 15:51:00,0.68693,0.68698,0.68693,0.68698,155700004.0
2005-12-28 15:52:00,0.68695,0.687,0.6869,0.68695,144699999.0
2005-12-28 15:53:00,0.68699,0.68706,0.68694,0.68698,154699998.0
2005-12-28 15:54:00,0.68705,0.6871,0.68701,0.68706,230700001.0
2005-12-28 15:55:00,0.68709,0.68716,0.68709,0.68716,111500000.0
2005-12-28 15:56:00,0.68722,0.68727,0.68718,0.68722,164700000.0
2005-12-28 15:57:00,0.68734,0.68747,0.68734,0.68747,15900000.0
2005-12-28 15:58:00,0.68747,0.68759,0.68747,0.68757,177500001.0
2005-12-28 15:59:00,0.6875,0.68752,0.68748,0.68748,99099999.0
2005-12-28 16:00:00,0.68748,0.6876,0.68748,0.6876,159700000.0
2005-12-28 16:01:00,0.68754,0.68758,0.68753,0.68753,58200000.0
2005-12-28 16:02:00,0.68753,0.68753,0.68743,0.68744,261999995.0
2005-12-28 16:03:00,0.68746,0.68754,0.68745,0.68752,167099996.0
2005-12-28 16:04:00,0.68743,0.6875,0.6874,0.68748,102900001.0
2005-12-28 16:05:00,0.68745,0.68751,0.68741,0.68748,168500000.0
2005-12-28 16:06:00,0.68736,0.68741,0.68732,0.68736,151900001.0
2005-12-28 16:07:00,0.68731,0.68736,0.6873,0.68733,306600002.0
2005-12-28 16:08:00,0.68731,0.68736,0.68729,0.6873,181400003.0
2005-12-28 16:09:00,0.68728,0.68728,0.68727,0.68727,57799998.0
2005-12-28 16:10:00,0.68725,0.68732,0.68725,0.68731,153399999.0
2005-12-28 16:11:00,0.68728,0.6874,0.68724,0.6874,121699997.0
2005-12-28 16:12:00,0.68739,0.6874,0.68735,0.68738,159200000.0
2005-12-28 16:13:00,0.68738,0.68738,0.68731,0.68732,80200000.0
2005-12-28 16:14:00,0.68728,0.68728,0.6872,0.68726,111399998.0
2005-12-28 16:15:00,0.68729,0.6874,0.68729,0.6873,219300000.0
2005-12-28 16:16:00,0.68734,0.68739,0.68734,0.68739,17500000.0
2005-12-28 16:17:00,0.68738,0.68754,0.68738,0.6875,305000001.0
2005-12-28 16:18:00,0.68753,0.68756,0.6875,0.68754,113199999.0
2005-12-28 16:19:00,0.68752,0.68752,0.68742,0.68751,111800001.0
2005-12-28 16:20:00,0.68745,0.68745,0.68732,0.68735,140300001.0
2005-12-28 16:21:00,0.68737,0.6874,0.68735,0.68735,59700001.0
2005-12-28 16:22:00,0.68742,0.68746,0.68737,0.68737,241199995.0
2005-12-28 16:23:00,0.68742,0.68746,0.68742,0.68745,155600002.0
2005-12-28 16:24:00,0.68746,0.68749,0.68739,0.68739,284599999.0
2005-12-28 16:25:00,0.6874,0.68748,0.6874,0.68748,204599996.0
2005-12-28 16:26:00,0.6874,0.68751,0.6874,0.68747,236100001.0
2005-12-28 16:27:00,0.68746,0.68753,0.68742,0.68751,185099998.0
2005-12-28 16:28:00,0.6875,0.68758,0.68747,0.68747,76400000.0
2005-12-28 16:29:00,0.68752,0.68767,0.6875,0.68767,197100003.0
2005-12-28 16:30:00,0.68763,0.68772,0.68763,0.68772,67200000.0
2005-12-28 16:31:00,0.68771,0.68793,0.6877,0.68793,134299998.0
2005-12-28 16:32:00,0.68787,0.68795,0.68786,0.68793,224200004.0
2005-12-28 16:33:00,0.68793,0.68813,0.6879,0.68813,175300002.0
2005-12-28 16:34:00,0.68815,0.68816,0.68808,0.68809,155299996.0
2005-12-28 16:35:00,0.68814,0.68814,0.68801,0.68804,70799999.0
2005-12-28 16:36:00,0.68804,0.68825,0.68804,0.6882,147800000.0
2005-12-28 16:37:00,0.68824,0.68834,0.68824,0.68827,52499999.0
2005-12-28 16:38:00,0.68834,0.68844,0.68833,0.68833,141800004.0
2005-12-28 16:39:00,0.68832,0.68846,0.68829,0.68846,148500002.0
2005-12-28 16:40:00,0.68844,0.68848,0.68838,0.68848,142799997.0
2005-12-28 16:41:00,0.68847,0.68847,0.68829,0.68845,125900003.0
2005-12-28 16:42:00,0.68839,0.68839,0.68829,0.68834,58000000.0
2005-12-28 16:43:00,0.68829,0.68844,0.68829,0.68839,56800001.0
2005-12-28 16:44:00,0.68828,0.68851,0.68828,0.68848,92300001.0
2005-12-28 16:45:00,0.68846,0.68856,0.68846,0.68856,86500003.0
2005-12-28 16:46:00,0.68859,0.68863,0.68849,0.68863,318699994.0
2005-12-28 16:47:00,0.6887,0.68882,0.68869,0.68873,165200003.0
2005-12-28 16:48:00,0.68881,0.68889,0.68881,0.68882,234599999.0
2005-12-28 16:49:00,0.68884,0.68887,0.68869,0.68869,134999996.0
2005-12-28 16:50:00,0.68859,0.68863,0.68852,0.68855,154800004.0
2005-12-28 16:51:00,0.68848,0.6886,0.68847,0.68855,141700004.0
2005-12-28 16:52:00,0.68857,0.68863,0.68857,0.68858,174699998.0
2005-12-28 16:53:00,0.6886,0.68861,0.68842,0.68845,144600000.0
2005-12-28 16:54:00,0.68842,0.68851,0.68841,0.6885,81400002.0
2005-12-28 16:55:00,0.68858,0.68858,0.68854,0.68854,73699998.0
2005-12-28 16:56:00,0.68848,0.68853,0.68848,0.68848,158800001.0
2005-12-28 16:57:00,0.68852,0.68878,0.68852,0.68878,219900005.0
2005-12-28 16:58:00,0.68878,0.68885,0.68876,0.68885,140100000.0
2005-12-28 16:59:00,0.68892,0.68898,0.68892,0.68898,7200000.0
2005-12-28 17:00:00,0.68895,0.68901,0.68881,0.68881,278800002.0
2005-12-28 17:01:00,0.68877,0.68881,0.68868,0.6888,189300000.0
2005-12-28 17:02:00,0.68875,0.68875,0.68863,0.68865,87200000.0
2005-12-28 17:03:00,0.68859,0.68862,0.68851,0.68859,124000000.0
2005-12-28 17:04:00,0.68861,0.68861,0.68844,0.68844,186800000.0
2005-12-28 17:05:00,0.68838,0.68851,0.68838,0.68846,144699998.0
2005-12-28 17:06:00,0.68833,0.68845,0.68819,0.68841,178699996.0
2005-12-28 17:07:00,0.68838,0.6884,0.68835,0.6884,191600000.0
2005-12-28 17:08:00,0.68836,0.68843,0.68836,0.68843,69699998.0
2005-12-28 17:09:00,0.68845,0.68847,0.6884,0.68843,41500000.0
2005-12-28 17:10:00,0.68847,0.68852,0.68843,0.68852,180400003.0
2005-12-28 17:11:00,0.68849,0.68872,0.68846,0.68872,76199999.0
2005-12-28 17:12:00,0.6888,0.6888,0.6888,0.6888,41399999.0
2005-12-28 17:13:00,0.6888,0.68883,0.6887,0.68877,226899997.0
2005-12-28 17:14:00,0.68877,0.6888,0.68875,0.6888,78000001.0
2005-12-28 17:15:00,0.68882,0.68884,0.68874,0.68874,188499999.0
2005-12-28 17:16:00,0.68877,0.68888,0.68877,0.68886,230700000.0
2005-12-28 17:17:00,0.68882,0.68904,0.68882,0.68904,136799997.0
2005-12-28 17:18:00,0.68901,0.68901,0.68891,0.68891,74299999.0
2005-12-28 17:19:00,0.68882,0.68882,0.68867,0.68867,177899996.0
2005-12-28 17:20:00,0.6887,0.6887,0.68865,0.6887,108800001.0
2005-12-28 17:21:00,0.68875,0.6888,0.6887,0.6887,203299995.0
2005-12-28 17:22:00,0.68874,0.68878,0.6887,0.68871,84200001.0
2005-12-28 17:23:00,0.68865,0.68865,0.68857,0.6886,87400000.0
2005-12-28 17:24:00,0.6887,0.6887,0.6886,0.68863,159899999.0
2005-12-28 17:25:00,0.6886,0.6887,0.68859,0.6887,248900001.0
2005-12-28 17:26:00,0.68872,0.68878,0.68866,0.68878,126299998.0
2005-12-28 17:27:00,0.6888,0.68895,0.6888,0.68892,87800001.0
2005-12-28 17:28:00,0.68894,0.68902,0.6889,0.689,186700000.0
2005-12-28 17:29:00,0.68899,0.6891,0.68893,0.68907,48400000.0
2005-12-28 17:30:00,0.68915,0.68919,0.68908,0.68908,134899998.0
2005-12-28 17:31:00,0.68912,0.68912,0.68896,0.68898,222200001.0
2005-12-28 17:32:00,0.68904,0.6891,0.68904,0.68906,92399998.0
2005-12-28 17:33:00,0.68912,0.68913,0.68902,0.68902,120599996.0
2005-12-28 17:34:00,0.68897,0.68904,0.68896,0.68899,169000003.0
2005-12-28 17:35:00,0.68903,0.68915,0.68903,0.68907,172399998.0
2005-12-28 17:36:00,0.68908,0.68941,0.68908,0.68941,92800002.0
2005-12-28 17:37:00,0.68949,0.68953,0.68939,0.68939,102299999.0
2005-12-28 17:38:00,0.68941,0.68944,0.68941,0.68944,10500000.0
2005-12-28 17:39:00,0.68956,0.68956,0.68944,0.68953,157499995.0
2005-12-28 17:40:00,0.68954,0.68961,0.68954,0.6896,79799998.0
2005-12-28 17:41:00,0.68949,0.68961,0.68949,0.68961,49300000.0
2005-12-28 17:42:00,0.6896,0.68963,0.68954,0.68954,245000001.0
2005-12-28 17:43:00,0.68958,0.68958,0.68951,0.68952,129799996.0
2005-12-28 17:44:00,0.68947,0.68947,0.68936,0.68943,112900002.0
2005-12-28 17:45:00,0.68941,0.68943,0.68939,0.68939,119300001.0
2005-12-28 17:46:00,0.68939,0.68939,0.68933,0.68937,138800002.0
2005-12-28 17:47:00,0.68937,0.68947,0.68936,0.68947,98899998.0
2005-12-28 17:48:00,0.68943,0.6895,0.68943,0.68948,192800000.0
2005-12-28 17:49:00,0.68941,0.68941,0.68933,0.68933,96999998.0
2005-12-28 17:50:00,0.6892,0.6893,0.6892,0.68923,122900001.0
2005-12-28 17:51:00,0.68922,0.68924,0.68913,0.6892,144000003.0
2005-12-28 17:52:00,0.68912,0.68912,0.68909,0.68909,31099999.0
2005-12-28 17:53:00,0.68902,0.6891,0.68897,0.68903,133000003.0
2005-12-28 17:54:00,0.68908,0.68914,0.68905,0.68912,132599997.0
2005-12-28 17:55:00,0.6891,0.68915,0.68908,0.68908,173700004.0
2005-12-28 17:56:00,0.68906,0.68912,0.68903,0.68908,192699999.0
2005-12-28 17:57:00,0.68917,0.6893,0.68917,0.68928,88800001.0
2005-12-28 17:58:00,0.68935,0.68954,0.68935,0.68954,168500000.0
2005-12-28 17:59:00,0.68966,0.68994,0.68966,0.68984,127300002.0
2005-12-28 18:00:00,0.68992,0.68992,0.68958,0.68962,174699998.0
2005-12-28 18:01:00,0.68963,0.68964,0.68952,0.68955,1129900003.0
2005-12-28 18:02:00,0.6895,0.68961,0.68949,0.6895,1612000002.0
2005-12-28 18:03:00,0.68952,0.6896,0.68948,0.68955,1635600003.0
2005-12-28 18:04:00,0.68953,0.68958,0.6895,0.68953,773999998.0
2005-12-28 18:05:00,0.68947,0.68948,0.68939,0.6894,1334300005.0
2005-12-28 18:06:00,0.68938,0.68942,0.68933,0.68935,1689700016.0
2005-12-28 18:07:00,0.6893,0.6897,0.6893,0.6897,1138300008.0
2005-12-28 18:08:00,0.6896,0.6899,0.6893,0.6899,1138300008.0
2005-12-28 18:09:00,0.68929,0.6893,0.68921,0.68923,1138300008.0
2005-12-28 18:10:00,0.68923,0.68923,0.6891,0.6891,1064499989.0
2005-12-28 18:11:00,0.68909,0.68925,0.68905,0.68925,1123599992.0
2005-12-28 18:12:00,0.68923,0.68923,0.68905,0.68905,821200009.0
2005-12-28 18:13:00,0.68908,0.68917,0.68908,0.68916,1042500001.0
2005-12-28 18:14:00,0.68917,0.68917,0.68905,0.68913,1924399998.0
2005-12-28 18:15:00,0.68915,0.68915,0.68902,0.68903,1878399999.0
2005-12-28 18:16:00,0.68905,0.68907,0.68897,0.68897,1208999997.0
2005-12-28 18:17:00,0.68892,0.68904,0.6889,0.6889,724100008.0
2005-12-28 18:18:00,0.68891,0.68908,0.68891,0.68906,762399996.0
2005-12-28 18:19:00,0.68905,0.68908,0.68896,0.68903,586900003.0
2005-12-28 18:20:00,0.68907,0.68921,0.68907,0.68921,573700001.0
2005-12-28 18:21:00,0.6892,0.68928,0.68913,0.68928,791700000.0
2005-12-28 18:22:00,0.68933,0.68933,0.68927,0.6893,962900008.0
2005-12-28 18:23:00,0.6893,0.68933,0.68925,0.68928,1508800002.0
2005-12-28 18:24:00,0.68925,0.68925,0.68909,0.6891,896900006.0
2005-12-28 18:25:00,0.6891,0.68921,0.6891,0.68919,1004300001.0
2005-12-28 18:26:00,0.68925,0.68928,0.6892,0.68925,1150100009.0
2005-12-28 18:27:00,0.68923,0.68923,0.68908,0.68908,720300006.0
2005-12-28 18:28:00,0.68906,0.68912,0.68904,0.68912,511100005.0
2005-12-28 18:29:00,0.68911,0.68911,0.68902,0.68908,802800001.0
2005-12-28 18:30:00,0.68912,0.68926,0.6891,0.68926,745000003.0
2005-12-28 18:31:00,0.68923,0.68923,0.68906,0.68909,469999995.0
2005-12-28 18:32:00,0.68909,0.68909,0.68899,0.68904,661600003.0
2005-12-28 18:33:00,0.68907,0.68909,0.68901,0.68909,911300009.0
2005-12-28 18:34:00,0.68908,0.68912,0.68904,0.68907,1011900005.0
2005-12-28 18:35:00,0.68907,0.68926,0.68907,0.68926,519299994.0
2005-12-28 18:36:00,0.68925,0.6893,0.68925,0.6893,149299998.0
2005-12-28 18:37:00,0.68926,0.68926,0.68916,0.68917,315100000.0
2005-12-28 18:38:00,0.6891,0.68926,0.6891,0.68912,317799995.0
2005-12-28 18:39:00,0.68914,0.68914,0.68908,0.68908,436700001.0
2005-12-28 18:40:00,0.68912,0.68916,0.68908,0.68908,360599991.0
2005-12-28 18:41:00,0.68906,0.68911,0.68901,0.68902,511400007.0
2005-12-28 18:42:00,0.68899,0.68909,0.68899,0.68905,470300007.0
2005-12-28 18:43:00,0.68902,0.68906,0.689,0.68906,343899998.0
2005-12-28 18:44:00,0.68909,0.68918,0.68902,0.68902,579499995.0
2005-12-28 18:45:00,0.68903,0.68909,0.689,0.68905,357899999.0
2005-12-28 18:46:00,0.68915,0.68918,0.68909,0.68914,196300003.0
2005-12-28 18:47:00,0.68919,0.68927,0.68919,0.68925,98500001.0
2005-12-28 18:48:00,0.68921,0.68921,0.68907,0.68915,391300000.0
2005-12-28 18:49:00,0.68908,0.68911,0.6889,0.68903,139599999.0
2005-12-28 18:50:00,0.68902,0.6892,0.68901,0.6892,200600000.0
2005-12-28 18:51:00,0.68919,0.68923,0.68915,0.6892,354300002.0
2005-12-28 18:52:00,0.68922,0.68928,0.68917,0.68917,433099997.0
2005-12-28 18:53:00,0.68912,0.68912,0.68886,0.6889,892999995.0
2005-12-28 18:54:00,0.68895,0.68895,0.68871,0.6889,261899997.0
2005-12-28 18:55:00,0.68887,0.68891,0.68881,0.68887,573199996.0
2005-12-28 18:56:00,0.68883,0.68895,0.68883,0.68883,423300008.0
2005-12-28 18:57:00,0.68886,0.68895,0.68882,0.68893,466900006.0
2005-12-28 18:58:00,0.68894,0.68918,0.68894,0.68918,1030900003.0
2005-12-28 18:59:00,0.6892,0.68922,0.68912,0.68915,904500001.0
2005-12-28 19:00:00,0.68915,0.68924,0.68904,0.6891,476300005.0
2005-12-28 19:01:00,0.68901,0.68928,0.68898,0.68928,186699997.0
2005-12-28 19:02:00,0.68932,0.68932,0.68913,0.68922,453000000.0
2005-12-28 19:03:00,0.68917,0.68932,0.68915,0.68917,599600004.0
2005-12-28 19:04:00,0.6892,0.68928,0.68912,0.68912,439800004.0
2005-12-28 19:05:00,0.68912,0.68918,0.68907,0.68914,432699998.0
2005-12-28 19:06:00,0.6891,0.68937,0.68909,0.68922,631500006.0
2005-12-28 19:07:00,0.68927,0.68968,0.68923,0.68961,212700001.0
2005-12-28 19:08:00,0.68971,0.68997,0.68955,0.68997,1115299995.0
2005-12-28 19:09:00,0.6899,0.69018,0.68969,0.69006,635799995.0
2005-12-28 19:10:00,0.69038,0.6905,0.69023,0.6905,341900005.0
2005-12-28 19:11:00,0.69032,0.69041,0.69025,0.69038,176900001.0
2005-12-28 19:12:00,0.6903,0.6903,0.68996,0.68999,305999996.0
2005-12-28 19:13:00,0.69004,0.6901,0.68994,0.69003,413199995.0
2005-12-28 19:14:00,0.69003,0.69019,0.68996,0.69005,266599996.0
2005-12-28 19:15:00,0.69003,0.69009,0.68989,0.68993,672600002.0
2005-12-28 19:16:00,0.68993,0.68998,0.68993,0.68995,157600002.0
2005-12-28 19:17:00,0.68998,0.69012,0.68993,0.68993,495900001.0
2005-12-28 19:18:00,0.68991,0.6901,0.68991,0.6901,287200003.0
2005-12-28 19:19:00,0.69008,0.69012,0.68995,0.69012,411000001.0
2005-12-28 19:20:00,0.69009,0.69027,0.69001,0.69015,365800000.0
2005-12-28 19:21:00,0.69012,0.69022,0.69007,0.69007,300999998.0
2005-12-28 19:22:00,0.69002,0.69023,0.68998,0.69023,328099996.0
2005-12-28 19:23:00,0.69012,0.69012,0.68996,0.68999,365100004.0
2005-12-28 19:24:00,0.68993,0.68999,0.6899,0.68998,135199998.0
2005-12-28 19:25:00,0.69005,0.69005,0.68989,0.68991,124900003.0
2005-12-28 19:26:00,0.6899,0.6899,0.68978,0.68978,503000000.0
2005-12-28 19:27:00,0.68978,0.68983,0.68975,0.6898,676000005.0
2005-12-28 19:28:00,0.68977,0.68979,0.6897,0.68979,236100002.0
2005-12-28 19:29:00,0.68976,0.68978,0.68967,0.68975,522399999.0
2005-12-28 19:30:00,0.68973,0.6899,0.6897,0.68986,804900002.0
2005-12-28 19:31:00,0.68986,0.68987,0.68978,0.68978,812300002.0
2005-12-28 19:32:00,0.68978,0.68983,0.68978,0.68979,467300002.0
2005-12-28 19:33:00,0.68973,0.68976,0.6897,0.6897,229800004.0
2005-12-28 19:34:00,0.68965,0.68965,0.68948,0.68955,288800000.0
2005-12-28 19:35:00,0.68953,0.68954,0.68942,0.6895,650800003.0
2005-12-28 19:36:00,0.68948,0.68951,0.68938,0.6895,618700004.0
2005-12-28 19:37:00,0.68948,0.68948,0.68939,0.6894,295299995.0
2005-12-28 19:38:00,0.68939,0.68944,0.68933,0.68937,394100001.0
2005-12-28 19:39:00,0.68938,0.68946,0.68934,0.68946,884500005.0
2005-12-28 19:40:00,0.68946,0.68951,0.68939,0.68939,592299998.0
2005-12-28 19:41:00,0.68942,0.68945,0.68938,0.68939,603400001.0
2005-12-28 19:42:00,0.68938,0.68943,0.68938,0.6894,325499996.0
2005-12-28 19:43:00,0.6894,0.6894,0.6894,0.6894,107300002.0
2005-12-28 19:44:00,0.68938,0.68943,0.68938,0.68938,411400002.0
2005-12-28 19:45:00,0.68937,0.6894,0.68926,0.68927,351300003.0
2005-12-28 19:46:00,0.6893,0.68934,0.68928,0.68929,175600000.0
2005-12-28 19:47:00,0.68929,0.68931,0.68925,0.68929,173099999.0
2005-12-28 19:48:00,0.68932,0.68935,0.68932,0.68935,162799997.0
2005-12-28 19:49:00,0.68934,0.68947,0.68934,0.68941,415000002.0
2005-12-28 19:50:00,0.68942,0.68949,0.68941,0.68949,441599997.0
2005-12-28 19:51:00,0.68949,0.68949,0.6894,0.68941,323099996.0
2005-12-28 19:52:00,0.68941,0.68951,0.68941,0.68945,255799997.0
2005-12-28 19:53:00,0.68948,0.68956,0.68945,0.68948,199300000.0
2005-12-28 19:54:00,0.6895,0.68955,0.68946,0.68955,87400000.0
2005-12-28 19:55:00,0.68956,0.68956,0.68951,0.68953,148200003.0
2005-12-28 19:56:00,0.68955,0.68957,0.68948,0.68948,187100004.0
2005-12-28 19:57:00,0.68942,0.68942,0.6893,0.6893,380099995.0
2005-12-28 19:58:00,0.68927,0.68931,0.68919,0.68919,326800000.0
2005-12-28 19:59:00,0.68917,0.68932,0.68917,0.68922,431500003.0
2005-12-28 20:00:00,0.68927,0.68931,0.68923,0.68927,178199997.0
2005-12-28 20:01:00,0.68925,0.68929,0.68915,0.68919,272900000.0
2005-12-28 20:02:00,0.68919,0.68925,0.68917,0.68917,179499998.0
2005-12-28 20:03:00,0.6892,0.68922,0.68912,0.68912,179200003.0
2005-12-28 20:04:00,0.68909,0.6892,0.68908,0.68915,191700001.0
2005-12-28 20:05:00,0.68911,0.68919,0.68907,0.68912,132500003.0
2005-12-28 20:06:00,0.68909,0.68913,0.68909,0.68909,111200000.0
2005-12-28 20:07:00,0.6891,0.68918,0.68909,0.68918,90099999.0
2005-12-28 20:08:00,0.68917,0.68917,0.68887,0.68895,629500005.0
2005-12-28 20:09:00,0.68888,0.68895,0.68879,0.68879,162399999.0
2005-12-28 20:10:00,0.68873,0.68874,0.68863,0.68871,222700007.0
2005-12-28 20:11:00,0.68873,0.68876,0.68868,0.6887,243900001.0
2005-12-28 20:12:00,0.6887,0.68879,0.68865,0.68875,879899994.0
2005-12-28 20:13:00,0.68875,0.68889,0.68874,0.68886,314499996.0
2005-12-28 20:14:00,0.68888,0.68889,0.6888,0.68883,420200005.0
2005-12-28 20:15:00,0.68885,0.68887,0.68879,0.68882,750300004.0
2005-12-28 20:16:00,0.68882,0.68886,0.68876,0.68886,525999990.0
2005-12-28 20:17:00,0.68885,0.6889,0.68884,0.6889,59700002.0
2005-12-28 20:18:00,0.68896,0.689,0.68895,0.68897,387400001.0
2005-12-28 20:19:00,0.68899,0.68902,0.68893,0.68899,549800005.0
2005-12-28 20:20:00,0.68903,0.68905,0.68898,0.68903,505500004.0
2005-12-28 20:21:00,0.68907,0.68907,0.68899,0.68901,132300000.0
2005-12-28 20:22:00,0.68901,0.68906,0.68901,0.68906,151600002.0
2005-12-28 20:23:00,0.68905,0.68908,0.68902,0.68908,420700002.0
2005-12-28 20:24:00,0.68905,0.6891,0.68905,0.68905,382599998.0
2005-12-28 20:25:00,0.68903,0.68905,0.68892,0.68892,619000007.0
2005-12-28 20:26:00,0.68886,0.68891,0.68881,0.68889,1085299998.0
2005-12-28 20:27:00,0.68889,0.68896,0.68886,0.6889,417299994.0
2005-12-28 20:28:00,0.68893,0.68898,0.68884,0.68884,579500001.0
2005-12-28 20:29:00,0.68884,0.68891,0.68881,0.68882,720499992.0
2005-12-28 20:30:00,0.68884,0.68898,0.68884,0.68898,1832200003.0
2005-12-28 20:31:00,0.68897,0.68899,0.68885,0.6889,1081600004.0
2005-12-28 20:32:00,0.6889,0.68891,0.68878,0.68883,1521600009.0
2005-12-28 20:33:00,0.68885,0.68891,0.68885,0.6889,279200006.0
2005-12-28 20:34:00,0.6889,0.68898,0.68889,0.68893,377299998.0
2005-12-28 20:35:00,0.68895,0.68895,0.68888,0.68891,347799998.0
2005-12-28 20:36:00,0.68892,0.68897,0.6889,0.68897,281200000.0
2005-12-28 20:37:00,0.68897,0.689,0.68895,0.68898,539300005.0
2005-12-28 20:38:00,0.68893,0.68903,0.68886,0.68886,797399996.0
2005-12-28 20:39:00,0.68887,0.68895,0.68886,0.68889,453699998.0
2005-12-28 20:40:00,0.6889,0.68893,0.68886,0.68893,486599995.0
2005-12-28 20:41:00,0.6889,0.68895,0.68886,0.68889,320999995.0
2005-12-28 20:42:00,0.68889,0.68898,0.68889,0.68898,177800002.0
2005-12-28 20:43:00,0.68892,0.68896,0.68886,0.68888,692099995.0
2005-12-28 20:44:00,0.68891,0.68895,0.68888,0.68893,906800004.0
2005-12-28 20:45:00,0.68891,0.68896,0.68887,0.68891,337599999.0
2005-12-28 20:46:00,0.68895,0.68898,0.68892,0.68893,269899997.0
2005-12-28 20:47:00,0.68891,0.68897,0.68888,0.68892,624700001.0
2005-12-28 20:48:00,0.68893,0.6891,0.68893,0.68903,789800007.0
2005-12-28 20:49:00,0.68907,0.68912,0.68904,0.6891,223000004.0
2005-12-28 20:50:00,0.68908,0.68908,0.68893,0.68903,1278800004.0
2005-12-28 20:51:00,0.68897,0.689,0.6889,0.68893,375400001.0
2005-12-28 20:52:00,0.68897,0.6891,0.68897,0.68898,496900004.0
2005-12-28 20:53:00,0.68903,0.68913,0.68903,0.68909,978900003.0
2005-12-28 20:54:00,0.68914,0.68914,0.68897,0.68913,686600000.0
2005-12-28 20:55:00,0.68914,0.68917,0.6891,0.68917,418599999.0
2005-12-28 20:56:00,0.68921,0.68935,0.68918,0.68925,988799999.0
2005-12-28 20:57:00,0.68924,0.68938,0.68924,0.6893,1168500002.0
2005-12-28 20:58:00,0.6893,0.68942,0.68926,0.68926,805800005.0
2005-12-28 20:59:00,0.68923,0.68924,0.68916,0.68919,1598100013.0
2005-12-28 21:00:00,0.68921,0.68923,0.68912,0.6892,1565499997.0
2005-12-28 21:01:00,0.68915,0.68915,0.68872,0.68883,1348400001.0
2005-12-28 21:02:00,0.6888,0.68888,0.68875,0.68887,365799994.0
2005-12-28 21:03:00,0.68887,0.68891,0.6888,0.68886,774599998.0
2005-12-28 21:04:00,0.68888,0.68895,0.68888,0.68888,431300000.0
2005-12-28 21:05:00,0.68887,0.68899,0.68883,0.68888,500400005.0
2005-12-28 21:06:00,0.68887,0.68887,0.68877,0.68881,697999999.0
2005-12-28 21:07:00,0.68878,0.68886,0.68873,0.68873,150400001.0
2005-12-28 21:08:00,0.68873,0.6888,0.68873,0.6888,161000001.0
2005-12-28 21:09:00,0.68886,0.68899,0.68883,0.68883,445399997.0
2005-12-28 21:10:00,0.68883,0.68898,0.68883,0.68898,84700001.0
2005-12-28 21:11:00,0.68902,0.68916,0.68902,0.6891,273200003.0
2005-12-28 21:12:00,0.68908,0.68909,0.6889,0.68903,298600001.0
2005-12-28 21:13:00,0.68907,0.68912,0.68898,0.68902,277399997.0
2005-12-28 21:14:00,0.68905,0.68905,0.68895,0.68898,664199997.0
2005-12-28 21:15:00,0.689,0.68909,0.68897,0.68898,411099996.0
2005-12-28 21:16:00,0.68893,0.68899,0.68886,0.68899,355699998.0
2005-12-28 21:17:00,0.68902,0.68907,0.68895,0.68906,139800003.0
2005-12-28 21:18:00,0.68905,0.68909,0.68893,0.68898,157699999.0
2005-12-28 21:19:00,0.68898,0.68903,0.68895,0.68895,535699996.0
2005-12-28 21:20:00,0.68902,0.68911,0.68899,0.68899,1186799996.0
2005-12-28 21:21:00,0.68899,0.68899,0.68888,0.68888,262299994.0
2005-12-28 21:22:00,0.68892,0.68899,0.6889,0.68894,715399997.0
2005-12-28 21:23:00,0.6889,0.6889,0.68887,0.68887,57599998.0
2005-12-28 21:24:00,0.68892,0.68898,0.68892,0.68898,272000003.0
2005-12-28 21:25:00,0.68902,0.68902,0.68894,0.68897,264800001.0
2005-12-28 21:26:00,0.68903,0.68912,0.68903,0.6891,75499998.0
2005-12-28 21:27:00,0.6891,0.68913,0.68907,0.68907,170300000.0
2005-12-28 21:28:00,0.68905,0.68905,0.689,0.68903,256400000.0
2005-12-28 21:29:00,0.689,0.689,0.68895,0.68897,112699996.0
2005-12-28 21:30:00,0.68897,0.689,0.6889,0.6889,71800001.0
2005-12-28 21:31:00,0.68889,0.68896,0.68889,0.68896,251199997.0
2005-12-28 21:32:00,0.68898,0.68902,0.68895,0.689,674099997.0
2005-12-28 21:33:00,0.68902,0.68909,0.68901,0.68902,462099995.0
2005-12-28 21:34:00,0.68903,0.68917,0.68903,0.68905,497199997.0
2005-12-28 21:35:00,0.68906,0.68911,0.68903,0.68908,267999999.0
2005-12-28 21:36:00,0.68905,0.68907,0.689,0.689,82200002.0
2005-12-28 21:37:00,0.68905,0.68907,0.68903,0.68905,325500006.0
2005-12-28 21:38:00,0.68904,0.68908,0.68899,0.68902,161300000.0
2005-12-28 21:39:00,0.68895,0.68904,0.68895,0.68903,234499997.0
2005-12-28 21:40:00,0.68899,0.68912,0.68899,0.68907,214000000.0
2005-12-28 21:41:00,0.68911,0.68927,0.68911,0.68919,69400000.0
2005-12-28 21:42:00,0.68919,0.68923,0.68911,0.68915,142600001.0
2005-12-28 21:43:00,0.6891,0.68916,0.68908,0.68908,250299999.0
2005-12-28 21:44:00,0.68908,0.6891,0.68908,0.6891,555899997.0
2005-12-28 21:45:00,0.68912,0.68912,0.68903,0.68903,149100004.0
2005-12-28 21:46:00,0.689,0.68903,0.68897,0.68897,392999997.0
2005-12-28 21:47:00,0.68893,0.68898,0.68887,0.68898,250000004.0
2005-12-28 21:48:00,0.68899,0.68899,0.68893,0.68893,176599998.0
2005-12-28 21:49:00,0.68891,0.68891,0.68883,0.68883,190800000.0
2005-12-28 21:50:00,0.68879,0.68882,0.68873,0.68876,64500002.0
2005-12-28 21:51:00,0.68877,0.68891,0.68877,0.6889,355400003.0
2005-12-28 21:52:00,0.68893,0.68902,0.68893,0.68895,74299999.0
2005-12-28 21:53:00,0.68903,0.68915,0.68903,0.68915,107699999.0
2005-12-28 21:54:00,0.68917,0.68917,0.68912,0.68912,346000003.0
2005-12-28 21:55:00,0.68914,0.68927,0.68914,0.68924,195599998.0
2005-12-28 21:56:00,0.68927,0.68931,0.68925,0.68925,181000003.0
2005-12-28 21:57:00,0.68927,0.68927,0.68922,0.68922,359600003.0
2005-12-28 21:58:00,0.68924,0.68934,0.68924,0.68934,149900003.0
2005-12-28 21:59:00,0.68932,0.68965,0.68928,0.68965,515599994.0
2005-12-28 22:00:00,0.68967,0.6897,0.68962,0.68964,269700005.0
2005-12-28 22:01:00,0.68963,0.68974,0.68963,0.68973,329099998.0
2005-12-28 22:02:00,0.68973,0.68973,0.68952,0.68952,439700005.0
2005-12-28 22:03:00,0.68951,0.6896,0.68951,0.68958,335899995.0
2005-12-28 22:04:00,0.68957,0.68959,0.6895,0.68954,390099994.0
2005-12-28 22:05:00,0.68948,0.68948,0.68942,0.68943,176900002.0
2005-12-28 22:06:00,0.68945,0.68945,0.68942,0.68942,110800000.0
2005-12-28 22:07:00,0.6894,0.68948,0.6894,0.68948,150000000.0
2005-12-28 22:08:00,0.68949,0.6895,0.68939,0.68944,451999998.0
2005-12-28 22:09:00,0.68946,0.68949,0.68943,0.68949,211799999.0
2005-12-28 22:10:00,0.68945,0.68948,0.6894,0.68943,149199999.0
2005-12-28 22:11:00,0.68945,0.68945,0.68942,0.68942,163399999.0
2005-12-28 22:12:00,0.68943,0.68945,0.6894,0.68942,504900003.0
2005-12-28 22:13:00,0.68942,0.68942,0.68938,0.68938,101400004.0
2005-12-28 22:14:00,0.68941,0.68942,0.68935,0.68941,253000000.0
2005-12-28 22:15:00,0.68941,0.68946,0.68936,0.68937,640500000.0
2005-12-28 22:16:00,0.6894,0.68946,0.68938,0.68942,471500001.0
2005-12-28 22:17:00,0.68945,0.6895,0.68939,0.68946,238700001.0
2005-12-28 22:18:00,0.68953,0.6896,0.68947,0.68952,407200003.0
2005-12-28 22:19:00,0.68948,0.68949,0.68944,0.68947,94099998.0
2005-12-28 22:20:00,0.68947,0.68958,0.68943,0.68956,89800001.0
2005-12-28 22:21:00,0.68952,0.68952,0.68936,0.68936,299499997.0
2005-12-28 22:22:00,0.68943,0.68951,0.68943,0.6895,597900000.0
2005-12-28 22:23:00,0.6895,0.68963,0.6895,0.68952,381100000.0
2005-12-28 22:24:00,0.68958,0.68975,0.68954,0.6897,252600003.0
2005-12-28 22:25:00,0.6897,0.6898,0.68965,0.68975,343199995.0
2005-12-28 22:26:00,0.68972,0.68978,0.68969,0.68969,275700001.0
2005-12-28 22:27:00,0.6897,0.68979,0.6897,0.68977,141700000.0
2005-12-28 22:28:00,0.68977,0.68981,0.68976,0.68976,190199998.0
2005-12-28 22:29:00,0.6898,0.68985,0.68975,0.68975,454300000.0
2005-12-28 22:30:00,0.68977,0.68977,0.68972,0.68972,140300001.0
2005-12-28 22:31:00,0.68972,0.68972,0.68965,0.68965,151299998.0
2005-12-28 22:32:00,0.68966,0.68968,0.68956,0.68968,186599999.0
2005-12-28 22:33:00,0.68969,0.6897,0.68964,0.68964,287899991.0
2005-12-28 22:34:00,0.68966,0.68973,0.68966,0.68973,298899998.0
2005-12-28 22:35:00,0.68973,0.68973,0.68961,0.68973,288400001.0
2005-12-28 22:36:00,0.68972,0.68974,0.68965,0.68972,97799997.0
2005-12-28 22:37:00,0.68969,0.68969,0.6896,0.6896,289899999.0
2005-12-28 22:38:00,0.68969,0.68971,0.68969,0.68971,46100001.0
2005-12-28 22:39:00,0.68972,0.68973,0.6897,0.68972,276599994.0
2005-12-28 22:40:00,0.6897,0.68972,0.68968,0.6897,322400002.0
2005-12-28 22:41:00,0.68969,0.6897,0.68958,0.68958,316199999.0
2005-12-28 22:42:00,0.68946,0.68956,0.68946,0.6895,254600000.0
2005-12-28 22:43:00,0.68948,0.68948,0.68946,0.68946,22300000.0
2005-12-28 22:44:00,0.68944,0.68951,0.68941,0.68946,108000002.0
2005-12-28 22:45:00,0.6895,0.68952,0.6895,0.6895,158100002.0
2005-12-28 22:46:00,0.6895,0.68955,0.68946,0.68953,159699996.0
2005-12-28 22:47:00,0.68955,0.68955,0.68935,0.68935,51500001.0
2005-12-28 22:48:00,0.68937,0.6895,0.68937,0.68941,349999995.0
2005-12-28 22:49:00,0.68946,0.68946,0.68925,0.68925,132000002.0
2005-12-28 22:50:00,0.68929,0.6893,0.68926,0.68928,119900001.0
2005-12-28 22:51:00,0.68927,0.68927,0.68923,0.68927,124600000.0
2005-12-28 22:52:00,0.68927,0.68927,0.68917,0.68917,114499998.0
2005-12-28 22:53:00,0.68918,0.68932,0.68918,0.68927,67000000.0
2005-12-28 22:54:00,0.68928,0.68932,0.68924,0.68924,59899998.0
2005-12-28 22:55:00,0.68924,0.68933,0.68924,0.68933,136600000.0
2005-12-28 22:56:00,0.68934,0.68934,0.68926,0.68928,57800002.0
2005-12-28 22:57:00,0.68925,0.68928,0.68923,0.68927,88900000.0
2005-12-28 22:58:00,0.68926,0.68926,0.68917,0.68924,447100003.0
2005-12-28 22:59:00,0.68922,0.68928,0.68912,0.68912,292099998.0
2005-12-28 23:00:00,0.689,0.68934,0.689,0.68924,111000000.0
2005-12-28 23:01:00,0.68922,0.68922,0.68922,0.68922,16700001.0
2005-12-28 23:02:00,0.6892,0.68929,0.6892,0.68927,250799995.0
2005-12-28 23:03:00,0.6893,0.6893,0.68927,0.6893,149500002.0
2005-12-28 23:04:00,0.68926,0.68927,0.68924,0.68926,138800001.0
2005-12-28 23:05:00,0.68927,0.6893,0.68927,0.6893,158000001.0
2005-12-28 23:06:00,0.6893,0.68932,0.68928,0.6893,160899998.0
2005-12-28 23:07:00,0.68926,0.68939,0.68926,0.68939,110500001.0
2005-12-28 23:08:00,0.68934,0.68938,0.68929,0.68929,108500000.0
2005-12-28 23:09:00,0.68931,0.68936,0.68929,0.68935,161800000.0
2005-12-28 23:10:00,0.68933,0.68935,0.6893,0.68935,235000000.0
2005-12-28 23:11:00,0.68938,0.68938,0.6893,0.68932,182899998.0
2005-12-28 23:12:00,0.68932,0.68934,0.68927,0.6893,82999998.0
2005-12-28 23:13:00,0.68922,0.68933,0.68922,0.68933,65300000.0
2005-12-28 23:14:00,0.6893,0.6893,0.68922,0.68926,150799998.0
2005-12-28 23:15:00,0.68928,0.68932,0.68927,0.6893,79800000.0
2005-12-28 23:16:00,0.68931,0.68932,0.68931,0.68932,56000001.0
2005-12-28 23:17:00,0.68939,0.68939,0.6893,0.68935,136300001.0
2005-12-28 23:18:00,0.68927,0.6893,0.6892,0.68924,219499996.0
2005-12-28 23:19:00,0.6893,0.68931,0.6893,0.68931,30300000.0
2005-12-28 23:20:00,0.6893,0.6893,0.68918,0.68918,156999997.0
2005-12-28 23:21:00,0.68917,0.68924,0.68917,0.68923,141300001.0
2005-12-28 23:22:00,0.68924,0.68938,0.68924,0.68935,95399997.0
2005-12-28 23:23:00,0.68942,0.68948,0.68941,0.68942,217200000.0
2005-12-28 23:24:00,0.68946,0.68946,0.68938,0.68938,103299999.0
2005-12-28 23:25:00,0.68937,0.68945,0.68935,0.68942,306200001.0
2005-12-28 23:26:00,0.68935,0.68935,0.68931,0.68935,136599998.0
2005-12-28 23:27:00,0.68939,0.68939,0.6893,0.68932,172600001.0
2005-12-28 23:28:00,0.6894,0.6894,0.68938,0.68938,67700001.0
2005-12-28 23:29:00,0.68941,0.68954,0.68941,0.68945,109500001.0
2005-12-28 23:30:00,0.68949,0.68959,0.68948,0.68949,143299998.0
2005-12-28 23:31:00,0.68952,0.6896,0.68952,0.68955,195700003.0
2005-12-28 23:32:00,0.68959,0.68959,0.68954,0.68956,101500000.0
2005-12-28 23:33:00,0.68955,0.68955,0.68939,0.68942,124000000.0
2005-12-28 23:34:00,0.68941,0.68944,0.68937,0.68942,162500001.0
2005-12-28 23:35:00,0.68942,0.68944,0.68935,0.68944,229099997.0
2005-12-28 23:36:00,0.68944,0.68944,0.68937,0.68943,134900000.0
2005-12-28 23:37:00,0.68947,0.68947,0.68934,0.68934,92400000.0
2005-12-28 23:38:00,0.6893,0.68938,0.6893,0.68932,139699999.0
2005-12-28 23:39:00,0.68934,0.68937,0.68928,0.68935,147800001.0
2005-12-28 23:40:00,0.68937,0.68937,0.68936,0.68936,32600000.0
2005-12-28 23:41:00,0.68937,0.68937,0.68922,0.68922,102900001.0
2005-12-28 23:42:00,0.68928,0.68928,0.68927,0.68927,107100001.0
2005-12-28 23:43:00,0.68934,0.68934,0.68927,0.68931,114800001.0
2005-12-28 23:44:00,0.68932,0.68932,0.68927,0.68928,79099998.0
2005-12-28 23:45:00,0.68927,0.6893,0.68927,0.6893,12000000.0
2005-12-28 23:46:00,0.6893,0.6893,0.6893,0.6893,17500000.0
2005-12-28 23:47:00,0.68932,0.68932,0.68931,0.68931,24700001.0
2005-12-28 23:48:00,0.68933,0.68933,0.68924,0.68924,65699998.0
2005-12-28 23:49:00,0.68916,0.68916,0.68912,0.68915,120700003.0
2005-12-28 23:50:00,0.6891,0.6891,0.6891,0.6891,8000000.0
2005-12-28 23:51:00,0.6891,0.68913,0.68905,0.68908,76799999.0
2005-12-28 23:52:00,0.68909,0.68919,0.68909,0.68912,145400004.0
2005-12-28 23:53:00,0.68905,0.68906,0.689,0.68905,109800002.0
2005-12-28 23:54:00,0.68912,0.68912,0.68902,0.68902,153600000.0
2005-12-28 23:55:00,0.68902,0.68907,0.68895,0.68907,136500000.0
2005-12-28 23:56:00,0.68908,0.6891,0.68904,0.6891,196399998.0
2005-12-28 23:57:00,0.68912,0.68917,0.68905,0.68905,92100001.0
2005-12-28 23:58:00,0.68904,0.68908,0.68877,0.68905,198899996.0
2005-12-28 23:59:00,0.68902,0.68905,0.68902,0.68905,54700000.0
2005-12-29 00:00:00,0.68902,0.68907,0.689,0.689,248199997.0
2005-12-29 00:01:00,0.68918,0.68924,0.68873,0.68876,160699998.0
2005-12-29 00:02:00,0.68878,0.68921,0.68874,0.68913,246299999.0
2005-12-29 00:03:00,0.6892,0.68923,0.68889,0.68889,87900002.0
2005-12-29 00:04:00,0.68873,0.68921,0.68869,0.68921,167699997.0
2005-12-29 00:05:00,0.6892,0.68922,0.6889,0.68895,210799998.0
2005-12-29 00:06:00,0.68888,0.68915,0.68887,0.68915,118100004.0
2005-12-29 00:07:00,0.68917,0.68921,0.68886,0.68887,183900000.0
2005-12-29 00:08:00,0.68863,0.68903,0.68863,0.68894,168099996.0
2005-12-29 00:09:00,0.6889,0.68917,0.68887,0.68899,196700003.0
2005-12-29 00:10:00,0.68885,0.68909,0.68885,0.68892,346199997.0
2005-12-29 00:11:00,0.689,0.689,0.68846,0.68862,133600000.0
2005-12-29 00:12:00,0.68878,0.68897,0.68862,0.68886,170200001.0
2005-12-29 00:13:00,0.68875,0.68883,0.68851,0.68851,134899998.0
2005-12-29 00:14:00,0.68853,0.68864,0.68839,0.68848,161600000.0
2005-12-29 00:15:00,0.68858,0.6888,0.68854,0.68859,226499993.0
2005-12-29 00:16:00,0.68866,0.6889,0.68857,0.68888,138899996.0
2005-12-29 00:17:00,0.68865,0.68879,0.68847,0.68852,242100000.0
2005-12-29 00:18:00,0.68852,0.68866,0.68835,0.68855,147899999.0
2005-12-29 00:19:00,0.68853,0.68872,0.6885,0.68868,216300000.0
2005-12-29 00:20:00,0.68865,0.6887,0.68839,0.68846,284699998.0
2005-12-29 00:21:00,0.68872,0.68891,0.6886,0.68884,153500000.0
2005-12-29 00:22:00,0.6886,0.68866,0.68845,0.68851,100500002.0
2005-12-29 00:23:00,0.6886,0.68875,0.68847,0.68847,121800002.0
2005-12-29 00:24:00,0.6887,0.68874,0.68834,0.68855,137200004.0
2005-12-29 00:25:00,0.68854,0.68867,0.68835,0.6884,250900002.0
2005-12-29 00:26:00,0.68861,0.68866,0.68839,0.68839,360899995.0
2005-12-29 00:27:00,0.68898,0.68898,0.68856,0.68856,40099998.0
2005-12-29 00:28:00,0.68856,0.68866,0.68856,0.68856,152400001.0
2005-12-29 00:29:00,0.68859,0.68864,0.6885,0.6885,155199999.0
2005-12-29 00:30:00,0.68862,0.68878,0.68862,0.68874,168299999.0
2005-12-29 00:31:00,0.68867,0.68867,0.68866,0.68866,83500002.0
2005-12-29 00:32:00,0.68859,0.68863,0.68857,0.68863,150700000.0
2005-12-29 00:33:00,0.68858,0.68881,0.68858,0.68881,120700004.0
2005-12-29 00:34:00,0.6888,0.68887,0.6888,0.68885,137000002.0
2005-12-29 00:35:00,0.6888,0.68899,0.6888,0.68899,209900000.0
2005-12-29 00:36:00,0.68896,0.68896,0.68894,0.68894,85299999.0
2005-12-29 00:37:00,0.68891,0.68891,0.68886,0.68886,17500000.0
2005-12-29 00:38:00,0.68888,0.68891,0.68888,0.68891,63000002.0
2005-12-29 00:39:00,0.68891,0.68894,0.68891,0.68894,15200000.0
2005-12-29 00:40:00,0.68891,0.68893,0.68886,0.6889,54299998.0
2005-12-29 00:41:00,0.68893,0.68893,0.68882,0.6889,221000000.0
2005-12-29 00:42:00,0.68883,0.68883,0.68881,0.68881,38199998.0
2005-12-29 00:43:00,0.68871,0.68874,0.68871,0.68874,63099999.0
2005-12-29 00:44:00,0.68877,0.68885,0.68874,0.68882,79900002.0
2005-12-29 00:45:00,0.68883,0.68883,0.68883,0.68883,29500000.0
2005-12-29 00:46:00,0.68887,0.68895,0.68887,0.68891,168600001.0
2005-12-29 00:47:00,0.68886,0.68886,0.68878,0.68885,90999998.0
2005-12-29 00:48:00,0.68863,0.68872,0.68863,0.68871,63300000.0
2005-12-29 00:49:00,0.68875,0.68875,0.68867,0.68868,105300000.0
2005-12-29 00:50:00,0.68875,0.68875,0.6887,0.68875,119900002.0
2005-12-29 00:51:00,0.68877,0.68877,0.68866,0.68873,91600001.0
2005-12-29 00:52:00,0.6887,0.68877,0.6887,0.68877,100800002.0
2005-12-29 00:53:00,0.68871,0.68876,0.68871,0.68876,66399998.0
2005-12-29 00:54:00,0.6888,0.6888,0.68877,0.68877,105999997.0
2005-12-29 00:55:00,0.68881,0.68883,0.68881,0.68883,126900002.0
2005-12-29 00:56:00,0.6888,0.68885,0.68877,0.68882,120599997.0
2005-12-29 00:57:00,0.68885,0.68894,0.68885,0.68889,92499999.0
2005-12-29 00:58:00,0.68879,0.68879,0.68878,0.68878,43099998.0
2005-12-29 00:59:00,0.6887,0.68881,0.6887,0.68877,125199998.0
2005-12-29 01:00:00,0.68881,0.68881,0.68856,0.68856,141900001.0
2005-12-29 01:01:00,0.6885,0.6885,0.68845,0.68845,24800001.0
2005-12-29 01:02:00,0.68848,0.68848,0.68847,0.68847,18400000.0
2005-12-29 01:03:00,0.68847,0.6885,0.68845,0.68845,262200002.0
2005-12-29 01:04:00,0.68852,0.68885,0.68852,0.68885,51200002.0
2005-12-29 01:05:00,0.68885,0.68885,0.68877,0.68883,116899996.0
2005-12-29 01:06:00,0.68882,0.68882,0.68868,0.68868,107699997.0
2005-12-29 01:07:00,0.68867,0.68876,0.6886,0.6886,107599999.0
2005-12-29 01:08:00,0.68862,0.68871,0.68862,0.68871,177400002.0
2005-12-29 01:09:00,0.68875,0.68875,0.6887,0.68873,129500001.0
2005-12-29 01:10:00,0.68875,0.68875,0.6887,0.68873,261100001.0
2005-12-29 01:11:00,0.68873,0.68877,0.68873,0.68875,82000001.0
2005-12-29 01:12:00,0.68872,0.68875,0.6887,0.68873,151799998.0
2005-12-29 01:13:00,0.68871,0.68871,0.68865,0.6887,144500001.0
2005-12-29 01:14:00,0.68866,0.68869,0.68861,0.68864,176499998.0
2005-12-29 01:15:00,0.6886,0.68865,0.6886,0.68863,40000000.0
2005-12-29 01:16:00,0.68868,0.68868,0.68863,0.68866,96699999.0
2005-12-29 01:17:00,0.68863,0.68863,0.68858,0.68861,121100004.0
2005-12-29 01:18:00,0.68869,0.68872,0.68865,0.68867,106100000.0
2005-12-29 01:19:00,0.6887,0.68875,0.68869,0.68875,90699998.0
2005-12-29 01:20:00,0.68875,0.68875,0.6887,0.68875,205800001.0
2005-12-29 01:21:00,0.68873,0.68875,0.68873,0.68875,64900000.0
2005-12-29 01:22:00,0.68877,0.68877,0.6887,0.68874,120600002.0
2005-12-29 01:23:00,0.68879,0.68879,0.68878,0.68878,12800000.0
2005-12-29 01:24:00,0.68889,0.68894,0.68889,0.68894,24700000.0
2005-12-29 01:25:00,0.68898,0.68898,0.68898,0.68898,12700000.0
2005-12-29 01:26:00,0.68897,0.68897,0.68879,0.68879,86700000.0
2005-12-29 01:27:00,0.68881,0.68881,0.68872,0.68872,80399997.0
2005-12-29 01:28:00,0.68877,0.68878,0.68873,0.68873,146500001.0
2005-12-29 01:29:00,0.68878,0.68887,0.68878,0.68887,131299999.0
2005-12-29 01:30:00,0.68883,0.68892,0.6888,0.68892,180699999.0
2005-12-29 01:31:00,0.68889,0.68901,0.68889,0.68896,86599998.0
2005-12-29 01:32:00,0.68891,0.68902,0.68888,0.689,288899996.0
2005-12-29 01:33:00,0.68904,0.68918,0.68903,0.68918,178600002.0
2005-12-29 01:34:00,0.6892,0.6892,0.68907,0.68907,151599999.0
2005-12-29 01:35:00,0.68898,0.6891,0.68888,0.68888,113799998.0
2005-12-29 01:36:00,0.68892,0.68899,0.68892,0.68899,49400001.0
2005-12-29 01:37:00,0.68906,0.68907,0.68901,0.68905,113500002.0
2005-12-29 01:38:00,0.68909,0.68918,0.68901,0.68907,179499998.0
2005-12-29 01:39:00,0.68907,0.68907,0.68897,0.68902,92300001.0
2005-12-29 01:40:00,0.68898,0.68903,0.68898,0.68903,121399999.0
2005-12-29 01:41:00,0.68903,0.68914,0.68903,0.68904,163400000.0
2005-12-29 01:42:00,0.68898,0.68898,0.68891,0.68893,56000000.0
2005-12-29 01:43:00,0.68895,0.68895,0.68893,0.68893,41400002.0
2005-12-29 01:44:00,0.68895,0.68895,0.6889,0.68892,135099998.0
2005-12-29 01:45:00,0.68897,0.689,0.68894,0.68896,147100004.0
2005-12-29 01:46:00,0.68893,0.68893,0.68885,0.68885,113300001.0
2005-12-29 01:47:00,0.68889,0.68895,0.68887,0.68894,111199999.0
2005-12-29 01:48:00,0.68888,0.68893,0.68887,0.68893,145700005.0
2005-12-29 01:49:00,0.68892,0.68895,0.68885,0.68885,125100002.0
2005-12-29 01:50:00,0.68886,0.68892,0.68886,0.6889,39099999.0
2005-12-29 01:51:00,0.68891,0.68891,0.68876,0.68888,114900000.0
2005-12-29 01:52:00,0.68883,0.68883,0.68874,0.68881,168800003.0
2005-12-29 01:53:00,0.68883,0.6889,0.68882,0.68888,253000004.0
2005-12-29 01:54:00,0.68886,0.68888,0.68875,0.68882,208099997.0
2005-12-29 01:55:00,0.68882,0.68886,0.68871,0.68873,111900001.0
2005-12-29 01:56:00,0.68871,0.68883,0.68869,0.68881,135799996.0
2005-12-29 01:57:00,0.68877,0.68877,0.68871,0.68877,157600000.0
2005-12-29 01:58:00,0.68881,0.68881,0.68865,0.68875,275299995.0
2005-12-29 01:59:00,0.68877,0.6888,0.68871,0.68874,112500001.0
2005-12-29 02:00:00,0.68873,0.68876,0.68868,0.68868,122799998.0
2005-12-29 02:01:00,0.68875,0.68877,0.6887,0.68875,138400000.0
2005-12-29 02:02:00,0.68872,0.68873,0.68865,0.68867,217700000.0
2005-12-29 02:03:00,0.68868,0.68874,0.68868,0.68874,14000000.0
2005-12-29 02:04:00,0.68883,0.68889,0.68881,0.68889,195599996.0
2005-12-29 02:05:00,0.68885,0.68885,0.68874,0.6888,193299998.0
2005-12-29 02:06:00,0.68875,0.68877,0.68864,0.68868,156899998.0
2005-12-29 02:07:00,0.68873,0.68875,0.68865,0.68871,215399998.0
2005-12-29 02:08:00,0.6887,0.68875,0.68867,0.68873,171899997.0
2005-12-29 02:09:00,0.68884,0.68894,0.68884,0.68894,59000001.0
2005-12-29 02:10:00,0.68898,0.689,0.68897,0.68897,34200000.0
2005-12-29 02:11:00,0.68885,0.68885,0.68875,0.68875,5700000.0
2005-12-29 02:12:00,0.68857,0.68862,0.68855,0.68862,157500003.0
2005-12-29 02:13:00,0.68868,0.68872,0.68862,0.68871,148900000.0
2005-12-29 02:14:00,0.68864,0.68866,0.6886,0.6886,23900000.0
2005-12-29 02:15:00,0.68864,0.6888,0.68861,0.68861,142699996.0
2005-12-29 02:16:00,0.68856,0.68863,0.68856,0.68863,115000001.0
2005-12-29 02:17:00,0.6886,0.6886,0.68856,0.68857,134000000.0
2005-12-29 02:18:00,0.68854,0.68854,0.68846,0.68846,94699999.0
2005-12-29 02:19:00,0.68852,0.68852,0.68843,0.68844,207599999.0
2005-12-29 02:20:00,0.68847,0.68852,0.68842,0.68842,192299995.0
2005-12-29 02:21:00,0.68844,0.68853,0.68844,0.68853,13600000.0
2005-12-29 02:22:00,0.68859,0.6886,0.68855,0.6886,178499997.0
2005-12-29 02:23:00,0.68851,0.68853,0.68847,0.68853,49600001.0
2005-12-29 02:24:00,0.68852,0.68853,0.68846,0.68852,160899998.0
2005-12-29 02:25:00,0.68854,0.68855,0.68846,0.6885,99999996.0
2005-12-29 02:26:00,0.6885,0.6885,0.68847,0.68848,74899998.0
2005-12-29 02:27:00,0.68845,0.6885,0.68845,0.68845,138200001.0
2005-12-29 02:28:00,0.68848,0.6885,0.68845,0.68845,90499999.0
2005-12-29 02:29:00,0.68852,0.68863,0.68852,0.68861,205000000.0
2005-12-29 02:30:00,0.68856,0.6886,0.68854,0.68854,31900000.0
2005-12-29 02:31:00,0.68855,0.6889,0.68855,0.6889,43100001.0
2005-12-29 02:32:00,0.68889,0.68889,0.68876,0.68882,38200000.0
2005-12-29 02:33:00,0.68877,0.68877,0.68858,0.68863,74100001.0
2005-12-29 02:34:00,0.68864,0.68873,0.68864,0.68868,154800000.0
2005-12-29 02:35:00,0.68866,0.68867,0.6886,0.68862,79699998.0
2005-12-29 02:36:00,0.68864,0.68867,0.68859,0.68863,178600002.0
2005-12-29 02:37:00,0.6886,0.6886,0.68851,0.68859,186699999.0
2005-12-29 02:38:00,0.68858,0.68869,0.6885,0.68869,153799999.0
2005-12-29 02:39:00,0.68871,0.68871,0.68867,0.68869,54399999.0
2005-12-29 02:40:00,0.68877,0.6888,0.68871,0.68874,44600001.0
2005-12-29 02:41:00,0.68865,0.68873,0.68865,0.68873,101800001.0
2005-12-29 02:42:00,0.68879,0.68879,0.6886,0.68865,155600002.0
2005-12-29 02:43:00,0.68872,0.68872,0.68866,0.68866,45099998.0
2005-12-29 02:44:00,0.68872,0.68883,0.68872,0.68881,212199997.0
2005-12-29 02:45:00,0.68875,0.68875,0.68866,0.68867,131500000.0
2005-12-29 02:46:00,0.68865,0.68871,0.68865,0.6887,66400000.0
2005-12-29 02:47:00,0.68872,0.68872,0.68872,0.68872,39200001.0
2005-12-29 02:48:00,0.68874,0.68877,0.68864,0.68868,212100002.0
2005-12-29 02:49:00,0.68876,0.68878,0.68864,0.68865,118899999.0
2005-12-29 02:50:00,0.6886,0.68865,0.68854,0.68854,178500001.0
2005-12-29 02:51:00,0.68849,0.68851,0.68847,0.68849,83999999.0
2005-12-29 02:52:00,0.6885,0.68853,0.68848,0.6885,119199996.0
2005-12-29 02:53:00,0.6885,0.68854,0.68848,0.68854,109999998.0
2005-12-29 02:54:00,0.68858,0.68875,0.68853,0.68872,190999999.0
2005-12-29 02:55:00,0.68867,0.68867,0.68857,0.68864,107100000.0
2005-12-29 02:56:00,0.68863,0.68865,0.6886,0.68865,15200000.0
2005-12-29 02:57:00,0.68864,0.68867,0.68864,0.68867,69099999.0
2005-12-29 02:58:00,0.68866,0.68866,0.68854,0.68862,87199999.0
2005-12-29 02:59:00,0.68858,0.68863,0.68857,0.68862,61300001.0
2005-12-29 03:00:00,0.68867,0.68868,0.68866,0.68866,127700000.0
2005-12-29 03:01:00,0.6886,0.68868,0.6886,0.68865,88000002.0
2005-12-29 03:02:00,0.68868,0.68872,0.68861,0.68872,101400000.0
2005-12-29 03:03:00,0.68867,0.68873,0.68866,0.68867,133300001.0
2005-12-29 03:04:00,0.68869,0.68878,0.68869,0.68875,195499999.0
2005-12-29 03:05:00,0.68878,0.68883,0.68875,0.68878,136699999.0
2005-12-29 03:06:00,0.6888,0.6888,0.68869,0.68875,183900002.0
2005-12-29 03:07:00,0.68873,0.6888,0.68873,0.6888,124500001.0
2005-12-29 03:08:00,0.68874,0.68874,0.68867,0.68873,73499999.0
2005-12-29 03:09:00,0.68871,0.68871,0.68857,0.68857,41400000.0
2005-12-29 03:10:00,0.68861,0.68863,0.68856,0.68858,285200003.0
2005-12-29 03:11:00,0.68855,0.6886,0.68855,0.68857,65400001.0
2005-12-29 03:12:00,0.68858,0.68858,0.68849,0.68849,161100001.0
2005-12-29 03:13:00,0.68847,0.68855,0.68847,0.68855,115300000.0
2005-12-29 03:14:00,0.68849,0.68849,0.68843,0.68843,46200001.0
2005-12-29 03:15:00,0.68837,0.68847,0.68837,0.68839,135200002.0
2005-12-29 03:16:00,0.68841,0.68842,0.68839,0.68839,25700001.0
2005-12-29 03:17:00,0.68845,0.68845,0.68841,0.68843,135699998.0
2005-12-29 03:18:00,0.6884,0.68841,0.68834,0.68841,182300002.0
2005-12-29 03:19:00,0.6884,0.6884,0.6884,0.6884,47000001.0
2005-12-29 03:20:00,0.6884,0.6884,0.68835,0.68835,38200000.0
2005-12-29 03:21:00,0.68835,0.68842,0.68835,0.68842,93500000.0
2005-12-29 03:22:00,0.6884,0.6884,0.6884,0.6884,4000000.0
2005-12-29 03:23:00,0.68839,0.68841,0.68826,0.68841,135800003.0
2005-12-29 03:24:00,0.68843,0.68843,0.68841,0.68841,41299999.0
2005-12-29 03:25:00,0.68841,0.68843,0.68839,0.68841,96800002.0
2005-12-29 03:26:00,0.68839,0.68845,0.68835,0.68835,200599997.0
2005-12-29 03:27:00,0.68839,0.68839,0.68835,0.68836,124900002.0
2005-12-29 03:28:00,0.68833,0.68833,0.68833,0.68833,31900000.0
2005-12-29 03:29:00,0.68835,0.68835,0.68835,0.68835,4800000.0
2005-12-29 03:30:00,0.68836,0.68843,0.68836,0.68843,86400000.0
2005-12-29 03:31:00,0.68845,0.68845,0.68834,0.68834,113200004.0
2005-12-29 03:32:00,0.68836,0.68846,0.68836,0.68846,71000000.0
2005-12-29 03:33:00,0.68842,0.68842,0.68842,0.68842,25500000.0
2005-12-29 03:34:00,0.68843,0.68846,0.68835,0.68835,205300003.0
2005-12-29 03:35:00,0.68833,0.68835,0.68832,0.68835,160199998.0
2005-12-29 03:36:00,0.68835,0.68835,0.68833,0.68833,54499999.0
2005-12-29 03:37:00,0.68837,0.68843,0.68835,0.68835,151099998.0
2005-12-29 03:38:00,0.68835,0.68835,0.6883,0.6883,36200000.0
2005-12-29 03:39:00,0.6883,0.68835,0.6883,0.68835,60000000.0
2005-12-29 03:40:00,0.68832,0.68835,0.68832,0.68835,68000000.0
2005-12-29 03:41:00,0.68833,0.68836,0.68827,0.68831,117899999.0
2005-12-29 03:42:00,0.68834,0.68834,0.68829,0.6883,94999998.0
2005-12-29 03:43:00,0.6883,0.6883,0.6883,0.6883,69299999.0
2005-12-29 03:44:00,0.68826,0.68832,0.68825,0.68827,145299997.0
2005-12-29 03:45:00,0.6883,0.68837,0.6883,0.68835,30900000.0
2005-12-29 03:46:00,0.68829,0.6883,0.68829,0.6883,55900002.0
2005-12-29 03:47:00,0.68837,0.68837,0.68834,0.68834,58200000.0
2005-12-29 03:48:00,0.68837,0.68843,0.68837,0.68843,89399997.0
2005-12-29 03:49:00,0.68841,0.68844,0.68837,0.68839,114999998.0
2005-12-29 03:50:00,0.68835,0.68838,0.68835,0.68838,66400001.0
2005-12-29 03:51:00,0.68835,0.68838,0.68835,0.68838,41500001.0
2005-12-29 03:52:00,0.68843,0.68843,0.6884,0.6884,31099999.0
2005-12-29 03:53:00,0.68843,0.68843,0.68838,0.68838,75800000.0
2005-12-29 03:54:00,0.68844,0.68847,0.68839,0.68842,173799998.0
2005-12-29 03:55:00,0.68837,0.68843,0.68837,0.68842,88500002.0
2005-12-29 03:56:00,0.68841,0.68847,0.6884,0.68845,197700003.0
2005-12-29 03:57:00,0.68848,0.68848,0.6884,0.68848,167400002.0
2005-12-29 03:58:00,0.68842,0.68849,0.68838,0.68838,163400002.0
2005-12-29 03:59:00,0.68842,0.68846,0.68834,0.68834,138700000.0
2005-12-29 04:00:00,0.68842,0.68843,0.6884,0.68841,92400001.0
2005-12-29 04:01:00,0.68832,0.68848,0.68832,0.68848,115700002.0
2005-12-29 04:02:00,0.68849,0.68854,0.68846,0.68847,236500000.0
2005-12-29 04:03:00,0.6885,0.6885,0.68843,0.68846,38500000.0
2005-12-29 04:04:00,0.68847,0.68847,0.68837,0.68838,120499996.0
2005-12-29 04:05:00,0.68843,0.68847,0.68841,0.68845,173599997.0
2005-12-29 04:06:00,0.68845,0.68849,0.68844,0.68844,100400002.0
2005-12-29 04:07:00,0.68847,0.68848,0.68847,0.68848,86299999.0
2005-12-29 04:08:00,0.68852,0.68852,0.6885,0.6885,20000000.0
2005-12-29 04:09:00,0.68853,0.68853,0.68852,0.68852,25500000.0
2005-12-29 04:10:00,0.68848,0.68848,0.68844,0.68846,92499999.0
2005-12-29 04:11:00,0.6885,0.68853,0.68845,0.68845,223500001.0
2005-12-29 04:12:00,0.68854,0.68854,0.68844,0.68849,76699997.0
2005-12-29 04:13:00,0.6885,0.6886,0.6885,0.68856,88000001.0
2005-12-29 04:14:00,0.68848,0.68858,0.68844,0.68858,87900000.0
2005-12-29 04:15:00,0.68858,0.68861,0.68854,0.68856,95900000.0
2005-12-29 04:16:00,0.68851,0.68852,0.68851,0.68852,81500000.0
2005-12-29 04:17:00,0.68848,0.68848,0.68847,0.68847,39200001.0
2005-12-29 04:18:00,0.6885,0.6885,0.6885,0.6885,62400002.0
2005-12-29 04:19:00,0.68848,0.68854,0.68848,0.68848,149700001.0
2005-12-29 04:20:00,0.68848,0.68854,0.68848,0.68853,72500000.0
2005-12-29 04:21:00,0.68851,0.68852,0.68851,0.68852,15100000.0
2005-12-29 04:22:00,0.68851,0.68858,0.68851,0.68854,202100004.0
2005-12-29 04:23:00,0.68858,0.68862,0.68857,0.68862,131699999.0
2005-12-29 04:24:00,0.68858,0.6886,0.68854,0.6886,200400004.0
2005-12-29 04:25:00,0.6886,0.6886,0.6886,0.6886,19000000.0
2005-12-29 04:26:00,0.68853,0.6886,0.68853,0.6886,24000000.0
2005-12-29 04:27:00,0.6886,0.68863,0.68855,0.68863,28200001.0
2005-12-29 04:28:00,0.68857,0.6886,0.68855,0.68855,47600001.0
2005-12-29 04:29:00,0.68857,0.68858,0.68857,0.68858,54199998.0
2005-12-29 04:30:00,0.68858,0.68863,0.68857,0.68857,151399998.0
2005-12-29 04:31:00,0.68858,0.6886,0.68855,0.68858,82999998.0
2005-12-29 04:32:00,0.6886,0.6886,0.68857,0.68858,4900000.0
2005-12-29 04:33:00,0.6886,0.6886,0.6886,0.6886,23100000.0
2005-12-29 04:34:00,0.68859,0.68862,0.68858,0.68858,146000001.0
2005-12-29 04:35:00,0.6886,0.6886,0.68857,0.68857,27900000.0
2005-12-29 04:36:00,0.6886,0.68862,0.68855,0.68862,62900002.0
2005-12-29 04:37:00,0.68855,0.6886,0.68855,0.68857,48699999.0
2005-12-29 04:38:00,0.68857,0.68862,0.68855,0.68862,56799999.0
2005-12-29 04:39:00,0.68858,0.6886,0.68852,0.68855,237999999.0
2005-12-29 04:40:00,0.6886,0.6886,0.68858,0.68858,9200000.0
2005-12-29 04:41:00,0.6886,0.6886,0.68857,0.68858,45600002.0
2005-12-29 04:42:00,0.68862,0.68862,0.68855,0.6886,87099998.0
2005-12-29 04:43:00,0.68858,0.6886,0.68857,0.68857,243300000.0
2005-12-29 04:44:00,0.68855,0.68864,0.68855,0.68862,87200001.0
2005-12-29 04:45:00,0.68855,0.6886,0.68855,0.6886,217199999.0
2005-12-29 04:46:00,0.68857,0.68857,0.68851,0.68855,24800000.0
2005-12-29 04:47:00,0.6886,0.6886,0.68857,0.6886,51100001.0
2005-12-29 04:48:00,0.6886,0.6886,0.68857,0.68857,43800000.0
2005-12-29 04:49:00,0.68857,0.6886,0.68855,0.6886,192099998.0
2005-12-29 04:50:00,0.68858,0.6886,0.68853,0.68857,132700002.0
2005-12-29 04:51:00,0.68857,0.68857,0.68857,0.68857,29499999.0
2005-12-29 04:52:00,0.68857,0.6886,0.68857,0.6886,7900000.0
2005-12-29 04:53:00,0.6886,0.68863,0.68855,0.6886,231800000.0
2005-12-29 04:54:00,0.68858,0.68858,0.68849,0.68853,142999999.0
2005-12-29 04:55:00,0.68852,0.68857,0.6885,0.68852,210499994.0
2005-12-29 04:56:00,0.68845,0.68848,0.68836,0.68848,54499999.0
2005-12-29 04:57:00,0.68851,0.68854,0.68842,0.68842,196999997.0
2005-12-29 04:58:00,0.68838,0.68843,0.68838,0.68841,93399999.0
2005-12-29 04:59:00,0.68835,0.68835,0.68828,0.68835,51900002.0
2005-12-29 05:00:00,0.68833,0.68833,0.68831,0.68833,122299998.0
2005-12-29 05:01:00,0.6883,0.68837,0.6883,0.68833,96899999.0
2005-12-29 05:02:00,0.68833,0.68833,0.68833,0.68833,19700000.0
2005-12-29 05:03:00,0.68837,0.68837,0.68833,0.68833,138400001.0
2005-12-29 05:04:00,0.68827,0.6883,0.68823,0.68828,91799998.0
2005-12-29 05:05:00,0.68835,0.68835,0.68833,0.68834,54200000.0
2005-12-29 05:06:00,0.68835,0.68835,0.68833,0.68833,31000000.0
2005-12-29 05:07:00,0.68834,0.68838,0.68832,0.68832,112600001.0
2005-12-29 05:08:00,0.68827,0.6883,0.68825,0.68825,135599998.0
2005-12-29 05:09:00,0.68825,0.68833,0.68825,0.68833,131300002.0
2005-12-29 05:10:00,0.68827,0.68828,0.68827,0.68828,23900000.0
2005-12-29 05:11:00,0.68828,0.68829,0.6882,0.6882,181999995.0
2005-12-29 05:12:00,0.68829,0.68829,0.68826,0.68826,52400001.0
2005-12-29 05:13:00,0.68829,0.68829,0.68822,0.68829,155400001.0
2005-12-29 05:14:00,0.68828,0.68828,0.68819,0.68826,179099995.0
2005-12-29 05:15:00,0.68826,0.68826,0.68825,0.68825,1600000.0
2005-12-29 05:16:00,0.68825,0.68831,0.68821,0.68831,202700002.0
2005-12-29 05:17:00,0.6883,0.6883,0.68825,0.68825,77900001.0
2005-12-29 05:18:00,0.6882,0.68825,0.6882,0.6882,124899999.0
2005-12-29 05:19:00,0.68825,0.68825,0.68825,0.68825,39099999.0
2005-12-29 05:20:00,0.68823,0.68823,0.68823,0.68823,16700001.0
2005-12-29 05:21:00,0.68823,0.68823,0.68823,0.68823,9700000.0
2005-12-29 05:22:00,0.68825,0.68831,0.68821,0.68823,146000001.0
2005-12-29 05:23:00,0.68825,0.68825,0.68825,0.68825,32099998.0
2005-12-29 05:24:00,0.68825,0.68825,0.6882,0.6882,197500005.0
2005-12-29 05:25:00,0.68825,0.68825,0.68825,0.68825,35099998.0
2005-12-29 05:26:00,0.68821,0.68821,0.6881,0.6881,190300001.0
2005-12-29 05:27:00,0.68817,0.68819,0.68815,0.68818,146500001.0
2005-12-29 05:28:00,0.68813,0.68817,0.68813,0.68813,75200000.0
2005-12-29 05:29:00,0.68815,0.68815,0.68813,0.68813,101700001.0
2005-12-29 05:30:00,0.68813,0.68815,0.6881,0.6881,122099999.0
2005-12-29 05:31:00,0.68814,0.68815,0.68812,0.68814,74300000.0
2005-12-29 05:32:00,0.68809,0.68814,0.68808,0.68808,226900001.0
2005-12-29 05:33:00,0.68805,0.68813,0.68805,0.68807,193599994.0
2005-12-29 05:34:00,0.6881,0.68817,0.68804,0.68815,96700000.0
2005-12-29 05:35:00,0.68816,0.68816,0.68808,0.68813,119000000.0
2005-12-29 05:36:00,0.68812,0.68812,0.68809,0.68809,29700001.0
2005-12-29 05:37:00,0.68807,0.68808,0.68805,0.68808,91100002.0
2005-12-29 05:38:00,0.68809,0.68811,0.68805,0.68811,144199996.0
2005-12-29 05:39:00,0.68808,0.68808,0.68804,0.68807,123200000.0
2005-12-29 05:40:00,0.68813,0.68813,0.68807,0.6881,121900000.0
2005-12-29 05:41:00,0.68806,0.68806,0.68796,0.688,55900000.0
2005-12-29 05:42:00,0.68798,0.688,0.68795,0.68795,154100000.0
2005-12-29 05:43:00,0.68791,0.68793,0.68789,0.68793,151599996.0
2005-12-29 05:44:00,0.68797,0.68797,0.68793,0.68796,93700001.0
2005-12-29 05:45:00,0.68795,0.68795,0.68791,0.68791,156499998.0
2005-12-29 05:46:00,0.68799,0.68807,0.68799,0.68803,23200000.0
2005-12-29 05:47:00,0.68805,0.68813,0.68805,0.6881,190299998.0
2005-12-29 05:48:00,0.68808,0.68808,0.68808,0.68808,34099998.0
2005-12-29 05:49:00,0.6881,0.68813,0.68805,0.68805,131100003.0
2005-12-29 05:50:00,0.68808,0.68808,0.68804,0.68804,66499998.0
2005-12-29 05:51:00,0.68813,0.68813,0.68805,0.6881,92000002.0
2005-12-29 05:52:00,0.68808,0.6881,0.68803,0.6881,155600003.0
2005-12-29 05:53:00,0.68808,0.6881,0.68807,0.68807,98300004.0
2005-12-29 05:54:00,0.68807,0.68813,0.68807,0.6881,68699998.0
2005-12-29 05:55:00,0.6881,0.6881,0.68807,0.68807,93199997.0
2005-12-29 05:56:00,0.68815,0.68815,0.6881,0.68814,110099999.0
2005-12-29 05:57:00,0.68807,0.68813,0.68807,0.6881,95599998.0
2005-12-29 05:58:00,0.68806,0.68806,0.68803,0.68803,130199999.0
2005-12-29 05:59:00,0.68802,0.68802,0.68802,0.68802,54200001.0
2005-12-29 06:00:00,0.68803,0.68811,0.68803,0.6881,113199998.0
2005-12-29 06:01:00,0.68807,0.68807,0.68802,0.68803,227500002.0
2005-12-29 06:02:00,0.68803,0.68803,0.688,0.68802,260899998.0
2005-12-29 06:03:00,0.68805,0.68807,0.68802,0.68802,183999998.0
2005-12-29 06:04:00,0.68798,0.68799,0.68798,0.68799,30300001.0
2005-12-29 06:05:00,0.688,0.68803,0.688,0.68803,51000000.0
2005-12-29 06:06:00,0.688,0.68805,0.688,0.68803,116499999.0
2005-12-29 06:07:00,0.68804,0.68808,0.68801,0.68805,239300002.0
2005-12-29 06:08:00,0.68803,0.68803,0.68802,0.68802,47799998.0
2005-12-29 06:09:00,0.68798,0.68804,0.68798,0.688,232000000.0
2005-12-29 06:10:00,0.688,0.68807,0.688,0.688,174899998.0
2005-12-29 06:11:00,0.68804,0.68804,0.68794,0.68801,75700002.0
2005-12-29 06:12:00,0.68804,0.68806,0.688,0.68804,129499994.0
2005-12-29 06:13:00,0.68805,0.68807,0.68793,0.68798,156700000.0
2005-12-29 06:14:00,0.68795,0.68801,0.68795,0.688,109400002.0
2005-12-29 06:15:00,0.68795,0.68797,0.6879,0.6879,91100000.0
2005-12-29 06:16:00,0.68795,0.68795,0.6879,0.68795,101500002.0
2005-12-29 06:17:00,0.68793,0.68795,0.6879,0.68793,225199993.0
2005-12-29 06:18:00,0.68795,0.68799,0.68788,0.68798,90100001.0
2005-12-29 06:19:00,0.68798,0.68798,0.68795,0.68797,50400000.0
2005-12-29 06:20:00,0.68789,0.68789,0.68785,0.68788,84700002.0
2005-12-29 06:21:00,0.68798,0.68802,0.68798,0.68802,31800000.0
2005-12-29 06:22:00,0.68803,0.68803,0.68793,0.68803,121500000.0
2005-12-29 06:23:00,0.68798,0.68812,0.68787,0.68812,164600000.0
2005-12-29 06:24:00,0.68813,0.68813,0.6879,0.6879,120599999.0
2005-12-29 06:25:00,0.68788,0.68792,0.68785,0.68785,127000000.0
2005-12-29 06:26:00,0.68785,0.6879,0.68785,0.68787,93499998.0
2005-12-29 06:27:00,0.68787,0.68788,0.68784,0.68785,158100004.0
2005-12-29 06:28:00,0.68785,0.68788,0.68781,0.68785,173100002.0
2005-12-29 06:29:00,0.68783,0.68788,0.6878,0.68788,200300002.0
2005-12-29 06:30:00,0.6879,0.6879,0.68785,0.68787,52100000.0
2005-12-29 06:31:00,0.68783,0.68785,0.6878,0.68785,139000000.0
2005-12-29 06:32:00,0.6879,0.6879,0.6879,0.6879,32700000.0
2005-12-29 06:33:00,0.68788,0.68788,0.68788,0.68788,24700001.0
2005-12-29 06:34:00,0.68788,0.6879,0.68788,0.6879,38500001.0
2005-12-29 06:35:00,0.68788,0.68788,0.68787,0.68787,38300000.0
2005-12-29 06:36:00,0.6879,0.68798,0.6879,0.68791,125600001.0
2005-12-29 06:37:00,0.68792,0.68793,0.68785,0.68793,276600000.0
2005-12-29 06:38:00,0.68788,0.6879,0.68788,0.6879,32700000.0
2005-12-29 06:39:00,0.6879,0.6879,0.68785,0.68785,38100000.0
2005-12-29 06:40:00,0.68788,0.68788,0.68785,0.68788,72700002.0
2005-12-29 06:41:00,0.68783,0.68783,0.68783,0.68783,88700001.0
2005-12-29 06:42:00,0.68784,0.68788,0.68781,0.68785,109900000.0
2005-12-29 06:43:00,0.68783,0.68783,0.68783,0.68783,8000000.0
2005-12-29 06:44:00,0.68787,0.68788,0.68785,0.68785,102900003.0
2005-12-29 06:45:00,0.68792,0.68792,0.68783,0.68783,220100003.0
2005-12-29 06:46:00,0.68788,0.68798,0.68788,0.6879,229699999.0
2005-12-29 06:47:00,0.68794,0.68799,0.68791,0.68799,81200001.0
2005-12-29 06:48:00,0.68797,0.68798,0.68797,0.68798,9300000.0
2005-12-29 06:49:00,0.688,0.688,0.688,0.688,35100000.0
2005-12-29 06:50:00,0.68797,0.688,0.68797,0.688,56000000.0
2005-12-29 06:51:00,0.68789,0.68789,0.68781,0.68781,29500001.0
2005-12-29 06:52:00,0.68777,0.68783,0.68777,0.68783,68000000.0
2005-12-29 06:53:00,0.68785,0.68789,0.6878,0.6878,218299997.0
2005-12-29 06:54:00,0.68779,0.6878,0.68779,0.6878,45400000.0
2005-12-29 06:55:00,0.68785,0.6879,0.68785,0.68785,119900002.0
2005-12-29 06:56:00,0.68785,0.68792,0.68782,0.68782,171500000.0
2005-12-29 06:57:00,0.6878,0.6878,0.6878,0.6878,32700001.0
2005-12-29 06:58:00,0.68784,0.68791,0.68783,0.6879,105899998.0
2005-12-29 06:59:00,0.68787,0.68787,0.68784,0.68784,88000002.0
2005-12-29 07:00:00,0.68776,0.68783,0.68776,0.68783,64499998.0
2005-12-29 07:01:00,0.68782,0.68785,0.68782,0.68782,82100000.0
2005-12-29 07:02:00,0.68782,0.68785,0.68782,0.68782,107699998.0
2005-12-29 07:03:00,0.68789,0.68793,0.68789,0.68793,23999999.0
2005-12-29 07:04:00,0.6879,0.68792,0.68787,0.6879,120900003.0
2005-12-29 07:05:00,0.68787,0.68787,0.68787,0.68787,800000.0
2005-12-29 07:06:00,0.6879,0.6879,0.68788,0.68788,81000001.0
2005-12-29 07:07:00,0.68788,0.68788,0.68787,0.68787,85600002.0
2005-12-29 07:08:00,0.68787,0.68792,0.68787,0.68791,83100000.0
2005-12-29 07:09:00,0.68792,0.68795,0.68792,0.68795,18300000.0
2005-12-29 07:10:00,0.6879,0.68801,0.6879,0.68799,169300002.0
2005-12-29 07:11:00,0.68801,0.68801,0.68792,0.68792,146100001.0
2005-12-29 07:12:00,0.68785,0.68785,0.68785,0.68785,11900000.0
2005-12-29 07:13:00,0.68788,0.68792,0.68788,0.6879,133400002.0
2005-12-29 07:14:00,0.68791,0.68797,0.68787,0.68792,196699994.0
2005-12-29 07:15:00,0.68795,0.68795,0.68789,0.68791,148700000.0
2005-12-29 07:16:00,0.68791,0.68794,0.68789,0.68791,199899998.0
2005-12-29 07:17:00,0.68787,0.68794,0.68787,0.68794,51000000.0
2005-12-29 07:18:00,0.68795,0.68795,0.6879,0.68792,66300000.0
2005-12-29 07:19:00,0.68792,0.68798,0.68792,0.68793,161399999.0
2005-12-29 07:20:00,0.68793,0.68795,0.6879,0.6879,107599999.0
2005-12-29 07:21:00,0.68795,0.68795,0.68793,0.68793,77399997.0
2005-12-29 07:22:00,0.68795,0.68796,0.68791,0.68796,259999997.0
2005-12-29 07:23:00,0.68791,0.68791,0.68789,0.68789,35900000.0
2005-12-29 07:24:00,0.68789,0.68793,0.68789,0.68793,99099998.0
2005-12-29 07:25:00,0.68791,0.68792,0.68791,0.68792,9200000.0
2005-12-29 07:26:00,0.68792,0.68793,0.68792,0.68792,35000001.0
2005-12-29 07:27:00,0.68795,0.68795,0.68791,0.68792,145500001.0
2005-12-29 07:28:00,0.68788,0.68795,0.68788,0.68795,171700001.0
2005-12-29 07:29:00,0.68794,0.68794,0.68787,0.68791,101299998.0
2005-12-29 07:30:00,0.68788,0.6879,0.68785,0.68788,101100001.0
2005-12-29 07:31:00,0.68795,0.68796,0.68795,0.68795,35799999.0
2005-12-29 07:32:00,0.68799,0.68803,0.68797,0.68801,117600001.0
2005-12-29 07:33:00,0.688,0.688,0.68798,0.68798,26600000.0
2005-12-29 07:34:00,0.68795,0.688,0.68795,0.688,165799996.0
2005-12-29 07:35:00,0.68808,0.68821,0.68799,0.68799,159699996.0
2005-12-29 07:36:00,0.68793,0.68795,0.68793,0.68795,83000000.0
2005-12-29 07:37:00,0.68798,0.68808,0.68798,0.68808,272799998.0
2005-12-29 07:38:00,0.6881,0.6881,0.68807,0.6881,184299998.0
2005-12-29 07:39:00,0.68807,0.68813,0.68807,0.68807,106900002.0
2005-12-29 07:40:00,0.68807,0.68812,0.68803,0.68812,102199998.0
2005-12-29 07:41:00,0.68812,0.68812,0.68797,0.68807,188100002.0
2005-12-29 07:42:00,0.68808,0.6881,0.68808,0.68808,115500000.0
2005-12-29 07:43:00,0.68805,0.68813,0.68805,0.68808,210500005.0
2005-12-29 07:44:00,0.68804,0.68811,0.68802,0.68808,148600000.0
2005-12-29 07:45:00,0.68809,0.68823,0.68809,0.68816,71900001.0
2005-12-29 07:46:00,0.68813,0.68815,0.68809,0.68809,84099999.0
2005-12-29 07:47:00,0.68813,0.68815,0.68809,0.68814,142599999.0
2005-12-29 07:48:00,0.68811,0.68815,0.68808,0.68813,38800000.0
2005-12-29 07:49:00,0.6881,0.6881,0.6881,0.6881,37400001.0
2005-12-29 07:50:00,0.68811,0.68813,0.6881,0.68812,19300000.0
2005-12-29 07:51:00,0.6881,0.68817,0.6881,0.68812,147900004.0
2005-12-29 07:52:00,0.68815,0.68815,0.68812,0.68812,33500000.0
2005-12-29 07:53:00,0.68815,0.68815,0.68813,0.68813,87700001.0
2005-12-29 07:54:00,0.68814,0.68816,0.68808,0.68814,109399998.0
2005-12-29 07:55:00,0.68814,0.68814,0.68799,0.6881,114999998.0
2005-12-29 07:56:00,0.68803,0.68803,0.68792,0.68796,163300002.0
2005-12-29 07:57:00,0.68795,0.688,0.68793,0.68798,256699998.0
2005-12-29 07:58:00,0.68798,0.68798,0.68788,0.6879,177900002.0
2005-12-29 07:59:00,0.68793,0.68797,0.68787,0.68792,232900002.0
2005-12-29 08:00:00,0.68784,0.68792,0.68783,0.68788,125399998.0
2005-12-29 08:01:00,0.6879,0.6879,0.68785,0.68788,78300001.0
2005-12-29 08:02:00,0.6879,0.68795,0.6879,0.68795,109999999.0
2005-12-29 08:03:00,0.68798,0.68798,0.68798,0.68798,41399999.0
2005-12-29 08:04:00,0.68793,0.68793,0.6879,0.68791,105200001.0
2005-12-29 08:05:00,0.68792,0.68796,0.68792,0.68796,15600000.0
2005-12-29 08:06:00,0.688,0.68809,0.68798,0.68803,131199999.0
2005-12-29 08:07:00,0.68806,0.68812,0.68801,0.68811,192799997.0
2005-12-29 08:08:00,0.68812,0.68814,0.68807,0.68808,181600004.0
2005-12-29 08:09:00,0.68812,0.68813,0.68812,0.68813,31800000.0
2005-12-29 08:10:00,0.68814,0.68814,0.68809,0.6881,240399998.0
2005-12-29 08:11:00,0.68809,0.68825,0.68809,0.68825,115999997.0
2005-12-29 08:12:00,0.68828,0.68828,0.68806,0.6881,91300000.0
2005-12-29 08:13:00,0.6881,0.68818,0.6881,0.68812,87700002.0
2005-12-29 08:14:00,0.68816,0.6882,0.68814,0.68817,196699999.0
2005-12-29 08:15:00,0.68809,0.68816,0.68807,0.68814,173300000.0
2005-12-29 08:16:00,0.68815,0.68819,0.68815,0.68817,96200000.0
2005-12-29 08:17:00,0.68816,0.68816,0.6881,0.68816,89300001.0
2005-12-29 08:18:00,0.68819,0.68823,0.68811,0.68811,37400000.0
2005-12-29 08:19:00,0.68808,0.6881,0.68808,0.6881,78400002.0
2005-12-29 08:20:00,0.68808,0.68808,0.68808,0.68808,8000000.0
2005-12-29 08:21:00,0.6881,0.6881,0.68802,0.68802,23900000.0
2005-12-29 08:22:00,0.68808,0.6881,0.68808,0.68808,78300002.0
2005-12-29 08:23:00,0.68812,0.68814,0.68809,0.68811,104399999.0
2005-12-29 08:24:00,0.68808,0.6881,0.68807,0.6881,112200001.0
2005-12-29 08:25:00,0.68805,0.6881,0.68805,0.68807,83400001.0
2005-12-29 08:26:00,0.68815,0.68815,0.68805,0.68812,147700002.0
2005-12-29 08:27:00,0.68807,0.68812,0.68805,0.68807,71000001.0
2005-12-29 08:28:00,0.68802,0.68802,0.68793,0.68802,100600000.0
2005-12-29 08:29:00,0.68803,0.68807,0.68794,0.68797,140699999.0
2005-12-29 08:30:00,0.6879,0.6879,0.68787,0.6879,75499998.0
2005-12-29 08:31:00,0.68788,0.68795,0.68785,0.6879,187699997.0
2005-12-29 08:32:00,0.6879,0.68803,0.6879,0.68803,160000003.0
2005-12-29 08:33:00,0.68803,0.68806,0.68799,0.68806,107100002.0
2005-12-29 08:34:00,0.68805,0.68805,0.68798,0.68798,107499998.0
2005-12-29 08:35:00,0.68793,0.68793,0.68792,0.68792,86599998.0
2005-12-29 08:36:00,0.68792,0.68792,0.68792,0.68792,26500000.0
2005-12-29 08:37:00,0.68792,0.68794,0.68785,0.68791,118400005.0
2005-12-29 08:38:00,0.68793,0.68805,0.68793,0.68805,48900000.0
2005-12-29 08:39:00,0.68805,0.68813,0.68805,0.68813,87700001.0
2005-12-29 08:40:00,0.6881,0.68815,0.6881,0.68815,151100001.0
2005-12-29 08:41:00,0.6881,0.6881,0.68799,0.68804,76700000.0
2005-12-29 08:42:00,0.68801,0.68813,0.68801,0.68813,169999999.0
2005-12-29 08:43:00,0.68806,0.68806,0.68793,0.68793,68500002.0
2005-12-29 08:44:00,0.68793,0.68793,0.68782,0.68792,116699999.0
2005-12-29 08:45:00,0.68786,0.68786,0.68782,0.68782,37500000.0
2005-12-29 08:46:00,0.68778,0.68778,0.68767,0.68775,207900001.0
2005-12-29 08:47:00,0.68773,0.68779,0.68773,0.68778,212499999.0
2005-12-29 08:48:00,0.6878,0.68783,0.68765,0.6877,167900003.0
2005-12-29 08:49:00,0.6877,0.68773,0.68765,0.68773,145000000.0
2005-12-29 08:50:00,0.68777,0.68778,0.68777,0.68778,30200000.0
2005-12-29 08:51:00,0.68778,0.68778,0.68767,0.68767,117299998.0
2005-12-29 08:52:00,0.68769,0.6878,0.68769,0.68779,174599995.0
2005-12-29 08:53:00,0.68776,0.68779,0.68776,0.68776,56700001.0
2005-12-29 08:54:00,0.68772,0.68774,0.68768,0.68768,81300002.0
2005-12-29 08:55:00,0.68769,0.6878,0.68766,0.6878,109800002.0
2005-12-29 08:56:00,0.6878,0.68787,0.68777,0.68777,184500001.0
2005-12-29 08:57:00,0.6877,0.68778,0.6877,0.68775,67300001.0
2005-12-29 08:58:00,0.68774,0.68775,0.68768,0.68773,161799998.0
2005-12-29 08:59:00,0.68769,0.68777,0.68768,0.68772,192899997.0
2005-12-29 09:00:00,0.68776,0.68781,0.68776,0.6878,86200002.0
2005-12-29 09:01:00,0.68778,0.68778,0.68768,0.68769,70200000.0
2005-12-29 09:02:00,0.68776,0.68777,0.6877,0.6877,121299999.0
2005-12-29 09:03:00,0.68772,0.68776,0.6877,0.6877,181899995.0
2005-12-29 09:04:00,0.68777,0.68794,0.68777,0.68794,191100002.0
2005-12-29 09:05:00,0.68798,0.68798,0.68792,0.68795,47299999.0
2005-12-29 09:06:00,0.68798,0.68814,0.68798,0.68813,78200000.0
2005-12-29 09:07:00,0.68813,0.68843,0.68813,0.68843,183900001.0
2005-12-29 09:08:00,0.68843,0.68853,0.68837,0.68845,209099996.0
2005-12-29 09:09:00,0.68841,0.68841,0.68817,0.68817,174799998.0
2005-12-29 09:10:00,0.6882,0.68827,0.6882,0.68826,78000000.0
2005-12-29 09:11:00,0.68821,0.68829,0.6882,0.68829,212899998.0
2005-12-29 09:12:00,0.68826,0.68826,0.68824,0.68826,193699994.0
2005-12-29 09:13:00,0.68825,0.68825,0.68824,0.68824,61599999.0
2005-12-29 09:14:00,0.68826,0.68843,0.68826,0.68842,148799999.0
2005-12-29 09:15:00,0.6884,0.68846,0.6884,0.68845,137100003.0
2005-12-29 09:16:00,0.68845,0.68852,0.68841,0.68852,81399998.0
2005-12-29 09:17:00,0.68853,0.68866,0.68853,0.68863,94900000.0
2005-12-29 09:18:00,0.68864,0.68871,0.68852,0.68852,282099999.0
2005-12-29 09:19:00,0.6886,0.68869,0.6886,0.68865,85799998.0
2005-12-29 09:20:00,0.68862,0.68863,0.68855,0.68855,131500002.0
2005-12-29 09:21:00,0.68869,0.68881,0.68861,0.68866,131599997.0
2005-12-29 09:22:00,0.68882,0.68895,0.68875,0.68895,225600002.0
2005-12-29 09:23:00,0.68898,0.68907,0.68897,0.68897,134600002.0
2005-12-29 09:24:00,0.68895,0.68903,0.68888,0.68903,230200003.0
2005-12-29 09:25:00,0.68897,0.68897,0.68883,0.68883,261099998.0
2005-12-29 09:26:00,0.68878,0.68882,0.68873,0.68882,192899998.0
2005-12-29 09:27:00,0.68887,0.68893,0.68885,0.68891,106299999.0
2005-12-29 09:28:00,0.6889,0.6889,0.68883,0.68887,218900002.0
2005-12-29 09:29:00,0.68882,0.68887,0.68882,0.68887,104500002.0
2005-12-29 09:30:00,0.6889,0.6889,0.68887,0.68888,134100002.0
2005-12-29 09:31:00,0.68884,0.68889,0.68884,0.68889,96300001.0
2005-12-29 09:32:00,0.68885,0.68886,0.68877,0.68877,97800001.0
2005-12-29 09:33:00,0.68874,0.68889,0.6887,0.68889,137200002.0
2005-12-29 09:34:00,0.68892,0.68895,0.68884,0.68884,101200003.0
2005-12-29 09:35:00,0.68881,0.68889,0.6888,0.68885,259299994.0
2005-12-29 09:36:00,0.68884,0.68895,0.68884,0.68887,108399997.0
2005-12-29 09:37:00,0.68896,0.68912,0.68896,0.68912,157800001.0
2005-12-29 09:38:00,0.68908,0.68908,0.68897,0.68903,108999999.0
2005-12-29 09:39:00,0.68896,0.68896,0.68893,0.68893,72299999.0
2005-12-29 09:40:00,0.68893,0.6891,0.68893,0.68908,146099999.0
2005-12-29 09:41:00,0.68908,0.68912,0.68901,0.68901,226199993.0
2005-12-29 09:42:00,0.68903,0.6891,0.68898,0.6891,264399998.0
2005-12-29 09:43:00,0.68913,0.68923,0.68912,0.68918,107100000.0
2005-12-29 09:44:00,0.68909,0.68914,0.68909,0.68914,122600000.0
2005-12-29 09:45:00,0.68914,0.68914,0.68907,0.68907,158800003.0
2005-12-29 09:46:00,0.68905,0.68905,0.68899,0.68901,105300001.0
2005-12-29 09:47:00,0.68906,0.68907,0.68896,0.68896,93799999.0
2005-12-29 09:48:00,0.6889,0.68893,0.68887,0.68887,179900004.0
2005-12-29 09:49:00,0.68887,0.68892,0.68884,0.68892,183899999.0
2005-12-29 09:50:00,0.68892,0.68899,0.68885,0.6889,125200001.0
2005-12-29 09:51:00,0.68888,0.68889,0.68874,0.68874,159299997.0
2005-12-29 09:52:00,0.68877,0.68884,0.68876,0.68876,205499997.0
2005-12-29 09:53:00,0.68873,0.68879,0.68871,0.68879,229400000.0
2005-12-29 09:54:00,0.68876,0.68885,0.68876,0.6888,117200000.0
2005-12-29 09:55:00,0.68871,0.68871,0.68864,0.68866,132500002.0
2005-12-29 09:56:00,0.68866,0.68866,0.68855,0.68857,101500001.0
2005-12-29 09:57:00,0.68859,0.68859,0.68853,0.68856,171800001.0
2005-12-29 09:58:00,0.68855,0.68855,0.68847,0.68849,146299999.0
2005-12-29 09:59:00,0.68849,0.68849,0.68841,0.68846,147200001.0
2005-12-29 10:00:00,0.68846,0.68858,0.68846,0.68858,151599999.0
2005-12-29 10:01:00,0.68852,0.68853,0.68852,0.68853,12300000.0
2005-12-29 10:02:00,0.68848,0.68856,0.68838,0.68838,103100000.0
2005-12-29 10:03:00,0.68829,0.68838,0.68817,0.68817,281400000.0
2005-12-29 10:04:00,0.68815,0.68817,0.6881,0.68817,142399997.0
2005-12-29 10:05:00,0.68813,0.68813,0.68797,0.68797,95099998.0
2005-12-29 10:06:00,0.68788,0.68798,0.68788,0.68795,113700000.0
2005-12-29 10:07:00,0.688,0.68814,0.688,0.68814,136299998.0
2005-12-29 10:08:00,0.68813,0.68816,0.68806,0.68815,226599997.0
2005-12-29 10:09:00,0.68817,0.68825,0.68817,0.6882,92100001.0
2005-12-29 10:10:00,0.6882,0.6882,0.68817,0.6882,22300001.0
2005-12-29 10:11:00,0.6882,0.68831,0.6882,0.68822,32699999.0
2005-12-29 10:12:00,0.68823,0.68831,0.68823,0.68831,58099999.0
2005-12-29 10:13:00,0.68835,0.68846,0.68834,0.68845,150099999.0
2005-12-29 10:14:00,0.68846,0.68856,0.68846,0.68853,292100005.0
2005-12-29 10:15:00,0.68861,0.68862,0.68852,0.68856,222400004.0
2005-12-29 10:16:00,0.68859,0.68866,0.68855,0.68862,285499999.0
2005-12-29 10:17:00,0.68858,0.68863,0.68856,0.68859,176999998.0
2005-12-29 10:18:00,0.68858,0.6886,0.68854,0.68856,93499998.0
2005-12-29 10:19:00,0.68858,0.68858,0.68849,0.68855,58400000.0
2005-12-29 10:20:00,0.68855,0.68855,0.68851,0.68854,105199998.0
2005-12-29 10:21:00,0.68847,0.68848,0.68847,0.68848,82199996.0
2005-12-29 10:22:00,0.68846,0.68846,0.68831,0.68838,184399999.0
2005-12-29 10:23:00,0.68843,0.6885,0.68836,0.68842,59100002.0
2005-12-29 10:24:00,0.68841,0.68844,0.68841,0.68844,9600000.0
2005-12-29 10:25:00,0.68841,0.68851,0.68841,0.68851,33400001.0
2005-12-29 10:26:00,0.68852,0.68857,0.68852,0.68856,128600004.0
2005-12-29 10:27:00,0.68859,0.6887,0.68855,0.68869,67700000.0
2005-12-29 10:28:00,0.68869,0.68877,0.68867,0.68867,158500000.0
2005-12-29 10:29:00,0.68863,0.68869,0.68861,0.68867,209599995.0
2005-12-29 10:30:00,0.68869,0.68872,0.68865,0.68869,213299998.0
2005-12-29 10:31:00,0.68874,0.68874,0.68873,0.68873,26600000.0
2005-12-29 10:32:00,0.68878,0.68883,0.68876,0.68883,127799997.0
2005-12-29 10:33:00,0.68883,0.68887,0.68875,0.68883,81099999.0
2005-12-29 10:34:00,0.68884,0.68886,0.68877,0.68886,167000000.0
2005-12-29 10:35:00,0.68886,0.68887,0.68875,0.68887,119499999.0
2005-12-29 10:36:00,0.68886,0.6889,0.68883,0.6889,143800001.0
2005-12-29 10:37:00,0.68893,0.68898,0.68893,0.68895,112000002.0
2005-12-29 10:38:00,0.68894,0.68897,0.6889,0.68895,172400000.0
2005-12-29 10:39:00,0.68893,0.68893,0.6889,0.68892,71800001.0
2005-12-29 10:40:00,0.68891,0.68891,0.68887,0.6889,123499998.0
2005-12-29 10:41:00,0.68897,0.68897,0.68887,0.68894,101999999.0
2005-12-29 10:42:00,0.68898,0.6891,0.68898,0.6891,214000002.0
2005-12-29 10:43:00,0.68915,0.68931,0.68911,0.68931,151700004.0
2005-12-29 10:44:00,0.68925,0.68925,0.68913,0.68919,129899997.0
2005-12-29 10:45:00,0.68915,0.68915,0.68899,0.68912,84099998.0
2005-12-29 10:46:00,0.68907,0.68927,0.68907,0.68927,166899998.0
2005-12-29 10:47:00,0.68924,0.68924,0.68905,0.6891,199300004.0
2005-12-29 10:48:00,0.68909,0.68911,0.68905,0.68909,39000001.0
2005-12-29 10:49:00,0.68919,0.68925,0.68918,0.68925,123899999.0
2005-12-29 10:50:00,0.68917,0.68917,0.689,0.689,78200002.0
2005-12-29 10:51:00,0.68902,0.68909,0.68902,0.68909,174799998.0
2005-12-29 10:52:00,0.68907,0.68909,0.68906,0.68906,151699999.0
2005-12-29 10:53:00,0.68905,0.6891,0.68905,0.68905,84200000.0
2005-12-29 10:54:00,0.68904,0.68904,0.68895,0.68895,140799997.0
2005-12-29 10:55:00,0.68898,0.68903,0.6889,0.68903,171000002.0
2005-12-29 10:56:00,0.68902,0.68905,0.68894,0.68901,167799998.0
2005-12-29 10:57:00,0.68895,0.68904,0.68895,0.68898,183700003.0
2005-12-29 10:58:00,0.68904,0.68916,0.68904,0.6891,51200000.0
2005-12-29 10:59:00,0.68908,0.68912,0.68903,0.68907,212499999.0
2005-12-29 11:00:00,0.68907,0.68907,0.68903,0.68903,85200003.0
2005-12-29 11:01:00,0.68904,0.68908,0.68903,0.68905,117400001.0
2005-12-29 11:02:00,0.689,0.68908,0.689,0.68908,108799999.0
2005-12-29 11:03:00,0.68908,0.68908,0.68902,0.68902,83899998.0
2005-12-29 11:04:00,0.68902,0.68908,0.689,0.68908,68400000.0
2005-12-29 11:05:00,0.68907,0.68911,0.68902,0.68905,129199996.0
2005-12-29 11:06:00,0.68905,0.68905,0.68902,0.68905,148400000.0
2005-12-29 11:07:00,0.68902,0.68908,0.68902,0.68902,105200000.0
2005-12-29 11:08:00,0.68906,0.68906,0.68894,0.68896,103600000.0
2005-12-29 11:09:00,0.68895,0.68899,0.68895,0.68899,43200001.0
2005-12-29 11:10:00,0.68901,0.68903,0.68899,0.68899,85300000.0
2005-12-29 11:11:00,0.68902,0.68904,0.68901,0.68902,104899997.0
2005-12-29 11:12:00,0.68903,0.68905,0.68899,0.68903,150100004.0
2005-12-29 11:13:00,0.68901,0.68907,0.689,0.68907,63500000.0
2005-12-29 11:14:00,0.68914,0.68915,0.68908,0.68912,211300002.0
2005-12-29 11:15:00,0.68915,0.68915,0.68908,0.68914,142799996.0
2005-12-29 11:16:00,0.68915,0.68915,0.68908,0.6891,265099998.0
2005-12-29 11:17:00,0.68907,0.68908,0.689,0.689,177600002.0
2005-12-29 11:18:00,0.68905,0.68905,0.68899,0.68901,54299998.0
2005-12-29 11:19:00,0.68902,0.68902,0.68881,0.68887,218300000.0
2005-12-29 11:20:00,0.6887,0.68877,0.6886,0.68873,192199997.0
2005-12-29 11:21:00,0.68884,0.68884,0.68877,0.6888,222099997.0
2005-12-29 11:22:00,0.68884,0.68897,0.68884,0.68891,123200002.0
2005-12-29 11:23:00,0.68897,0.68905,0.68897,0.68905,168200002.0
2005-12-29 11:24:00,0.68908,0.68908,0.68901,0.68908,109699999.0
2005-12-29 11:25:00,0.6891,0.68917,0.6891,0.68915,129600004.0
2005-12-29 11:26:00,0.68915,0.6892,0.68903,0.68914,81300000.0
2005-12-29 11:27:00,0.68913,0.68917,0.68913,0.68917,99000001.0
2005-12-29 11:28:00,0.68917,0.68918,0.68909,0.68916,181600002.0
2005-12-29 11:29:00,0.68919,0.68919,0.68912,0.68912,92599999.0
2005-12-29 11:30:00,0.68915,0.68915,0.68911,0.68915,128899997.0
2005-12-29 11:31:00,0.6891,0.68912,0.689,0.689,147299996.0
2005-12-29 11:32:00,0.68903,0.68903,0.68893,0.68895,134099999.0
2005-12-29 11:33:00,0.68893,0.68898,0.6889,0.68892,183400003.0
2005-12-29 11:34:00,0.68897,0.689,0.68892,0.68892,254099995.0
2005-12-29 11:35:00,0.68893,0.68893,0.68888,0.68888,97300000.0
2005-12-29 11:36:00,0.6889,0.68902,0.6889,0.6889,109100003.0
2005-12-29 11:37:00,0.68894,0.68908,0.68894,0.68907,212200001.0
2005-12-29 11:38:00,0.68918,0.68939,0.68918,0.68937,162500002.0
2005-12-29 11:39:00,0.68947,0.68967,0.68947,0.68967,144700004.0
2005-12-29 11:40:00,0.68963,0.68964,0.68956,0.68961,123899999.0
2005-12-29 11:41:00,0.68961,0.68975,0.68958,0.68975,117300002.0
2005-12-29 11:42:00,0.68965,0.68965,0.68955,0.68957,104599997.0
2005-12-29 11:43:00,0.68959,0.68967,0.68959,0.68967,33600000.0
2005-12-29 11:44:00,0.68966,0.68966,0.68959,0.68959,204300001.0
2005-12-29 11:45:00,0.68958,0.68962,0.68953,0.68955,200499998.0
2005-12-29 11:46:00,0.68951,0.68963,0.68951,0.68958,187800005.0
2005-12-29 11:47:00,0.68963,0.68965,0.68959,0.68965,72700001.0
2005-12-29 11:48:00,0.68961,0.68971,0.68961,0.6897,138000002.0
2005-12-29 11:49:00,0.68967,0.6897,0.68963,0.6897,240700002.0
2005-12-29 11:50:00,0.6896,0.68967,0.6896,0.68962,184200001.0
2005-12-29 11:51:00,0.6896,0.68962,0.68955,0.68955,223899995.0
2005-12-29 11:52:00,0.68955,0.68957,0.68955,0.68957,54100003.0
2005-12-29 11:53:00,0.68952,0.68958,0.6895,0.68958,167499999.0
2005-12-29 11:54:00,0.68957,0.68957,0.68946,0.68951,180600001.0
2005-12-29 11:55:00,0.68955,0.68955,0.68946,0.68949,172700005.0
2005-12-29 11:56:00,0.68948,0.68957,0.68948,0.68957,206699995.0
2005-12-29 11:57:00,0.68963,0.68975,0.68963,0.68975,162000001.0
2005-12-29 11:58:00,0.68973,0.68973,0.68959,0.6896,116099999.0
2005-12-29 11:59:00,0.68963,0.68966,0.68959,0.68962,242599995.0
2005-12-29 12:00:00,0.68955,0.6896,0.68955,0.6896,278399999.0
2005-12-29 12:01:00,0.68961,0.68961,0.68952,0.68953,111400003.0
2005-12-29 12:02:00,0.68961,0.68961,0.68948,0.68951,238600002.0
2005-12-29 12:03:00,0.68955,0.68955,0.68948,0.68948,18400000.0
2005-12-29 12:04:00,0.68948,0.68949,0.68948,0.68949,84699999.0
2005-12-29 12:05:00,0.68953,0.68958,0.68953,0.68954,86900001.0
2005-12-29 12:06:00,0.68953,0.68958,0.68953,0.68955,109700001.0
2005-12-29 12:07:00,0.68953,0.68953,0.68945,0.68945,132000002.0
2005-12-29 12:08:00,0.6895,0.68953,0.68945,0.68953,72400000.0
2005-12-29 12:09:00,0.68951,0.68951,0.68939,0.68942,127900002.0
2005-12-29 12:10:00,0.68943,0.68945,0.68942,0.68945,70200000.0
2005-12-29 12:11:00,0.68943,0.68945,0.6894,0.68945,80200000.0
2005-12-29 12:12:00,0.68938,0.68941,0.68932,0.68934,209600003.0
2005-12-29 12:13:00,0.6893,0.68931,0.68927,0.68927,128300002.0
2005-12-29 12:14:00,0.68931,0.68931,0.68919,0.68924,235099993.0
2005-12-29 12:15:00,0.68922,0.68922,0.68907,0.68912,93900000.0
2005-12-29 12:16:00,0.68911,0.68914,0.68904,0.68908,213999997.0
2005-12-29 12:17:00,0.68905,0.68905,0.68885,0.68888,197300005.0
2005-12-29 12:18:00,0.6888,0.68882,0.68872,0.68872,282799997.0
2005-12-29 12:19:00,0.68875,0.68878,0.68875,0.68876,64600002.0
2005-12-29 12:20:00,0.68884,0.6889,0.68884,0.6889,96699998.0
2005-12-29 12:21:00,0.68888,0.68897,0.68888,0.68892,161100004.0
2005-12-29 12:22:00,0.68891,0.68891,0.6888,0.6888,58500000.0
2005-12-29 12:23:00,0.68873,0.68879,0.68873,0.68879,219200001.0
2005-12-29 12:24:00,0.68882,0.68888,0.68882,0.68888,85000001.0
2005-12-29 12:25:00,0.6889,0.6889,0.68887,0.6889,33100001.0
2005-12-29 12:26:00,0.68887,0.68887,0.68885,0.68885,58999998.0
2005-12-29 12:27:00,0.68888,0.6889,0.68885,0.68887,279399993.0
2005-12-29 12:28:00,0.68884,0.68885,0.68874,0.68874,63000000.0
2005-12-29 12:29:00,0.68871,0.68878,0.68871,0.68878,161900002.0
2005-12-29 12:30:00,0.68876,0.68884,0.68876,0.68884,91800000.0
2005-12-29 12:31:00,0.68889,0.68904,0.68889,0.68897,135800001.0
2005-12-29 12:32:00,0.68894,0.68894,0.68875,0.68875,75100000.0
2005-12-29 12:33:00,0.68877,0.68881,0.68876,0.68876,26700000.0
2005-12-29 12:34:00,0.68867,0.68867,0.68846,0.68847,182599999.0
2005-12-29 12:35:00,0.6885,0.6885,0.68844,0.68846,115600001.0
2005-12-29 12:36:00,0.68845,0.68846,0.68839,0.68839,87600001.0
2005-12-29 12:37:00,0.68846,0.6885,0.68839,0.6885,155599996.0
2005-12-29 12:38:00,0.68853,0.68864,0.68853,0.68857,147399997.0
2005-12-29 12:39:00,0.68867,0.68873,0.68864,0.68873,98799998.0
2005-12-29 12:40:00,0.68868,0.68873,0.68867,0.68872,106600000.0
2005-12-29 12:41:00,0.68873,0.68873,0.68872,0.68872,83000000.0
2005-12-29 12:42:00,0.6887,0.6888,0.6887,0.68873,244700000.0
2005-12-29 12:43:00,0.68866,0.68868,0.68862,0.68868,91000000.0
2005-12-29 12:44:00,0.68867,0.6887,0.68863,0.68863,204400001.0
2005-12-29 12:45:00,0.68867,0.68868,0.68865,0.68865,85000000.0
2005-12-29 12:46:00,0.68863,0.68863,0.68857,0.68857,57699999.0
2005-12-29 12:47:00,0.68858,0.68864,0.68858,0.68864,150000002.0
2005-12-29 12:48:00,0.6886,0.6886,0.68851,0.68857,106500002.0
2005-12-29 12:49:00,0.68855,0.68855,0.68846,0.68846,110300001.0
2005-12-29 12:50:00,0.68847,0.68848,0.6884,0.6884,289799995.0
2005-12-29 12:51:00,0.68842,0.68848,0.68838,0.68838,201099997.0
2005-12-29 12:52:00,0.68834,0.68837,0.6883,0.6883,212199997.0
2005-12-29 12:53:00,0.68836,0.68836,0.68825,0.68836,126600003.0
2005-12-29 12:54:00,0.68831,0.68831,0.68826,0.6883,87200001.0
2005-12-29 12:55:00,0.68831,0.68832,0.68826,0.68827,72900000.0
2005-12-29 12:56:00,0.68828,0.68832,0.68824,0.68824,104300000.0
2005-12-29 12:57:00,0.68825,0.68831,0.68819,0.68826,230000003.0
2005-12-29 12:58:00,0.68828,0.68832,0.6882,0.6882,64100002.0
2005-12-29 12:59:00,0.68816,0.68822,0.6881,0.6881,138300002.0
2005-12-29 13:00:00,0.6881,0.6881,0.68799,0.68799,147500005.0
2005-12-29 13:01:00,0.68802,0.68802,0.688,0.688,66999999.0
2005-12-29 13:02:00,0.688,0.68806,0.68795,0.68805,108999999.0
2005-12-29 13:03:00,0.68798,0.68804,0.68784,0.68784,152000002.0
2005-12-29 13:04:00,0.68778,0.68782,0.68776,0.68781,206299999.0
2005-12-29 13:05:00,0.68773,0.68776,0.68767,0.68767,210000004.0
2005-12-29 13:06:00,0.68766,0.68766,0.68757,0.68763,144200001.0
2005-12-29 13:07:00,0.68762,0.68768,0.68757,0.68757,209000003.0
2005-12-29 13:08:00,0.68757,0.68763,0.68757,0.68763,138000001.0
2005-12-29 13:09:00,0.68766,0.68766,0.68759,0.68766,203500007.0
2005-12-29 13:10:00,0.68759,0.68759,0.68754,0.68756,136500003.0
2005-12-29 13:11:00,0.68754,0.68769,0.68754,0.68758,88900003.0
2005-12-29 13:12:00,0.68759,0.68763,0.68759,0.68761,101800003.0
2005-12-29 13:13:00,0.68756,0.68762,0.68752,0.68759,135600001.0
2005-12-29 13:14:00,0.6876,0.68765,0.68756,0.68758,85100002.0
2005-12-29 13:15:00,0.6875,0.68757,0.68748,0.68752,19000000.0
2005-12-29 13:16:00,0.68746,0.68748,0.68742,0.68747,173600003.0
2005-12-29 13:17:00,0.68755,0.68761,0.68753,0.6876,173900000.0
2005-12-29 13:18:00,0.68756,0.68764,0.68756,0.68761,94799999.0
2005-12-29 13:19:00,0.68758,0.68758,0.68754,0.68757,239700005.0
2005-12-29 13:20:00,0.68757,0.68758,0.68751,0.68751,105500000.0
2005-12-29 13:21:00,0.68745,0.68747,0.68745,0.68747,52600002.0
2005-12-29 13:22:00,0.68743,0.68743,0.68737,0.68743,152300002.0
2005-12-29 13:23:00,0.68741,0.68747,0.68741,0.68746,60100000.0
2005-12-29 13:24:00,0.68744,0.68748,0.68744,0.68745,129700000.0
2005-12-29 13:25:00,0.68744,0.68754,0.68744,0.68745,229499996.0
2005-12-29 13:26:00,0.6875,0.68757,0.68745,0.6875,120000000.0
2005-12-29 13:27:00,0.68745,0.68745,0.68735,0.68743,171300002.0
2005-12-29 13:28:00,0.68743,0.68755,0.68743,0.68755,121400002.0
2005-12-29 13:29:00,0.6876,0.6876,0.68751,0.68754,91800002.0
2005-12-29 13:30:00,0.68753,0.68753,0.68743,0.68747,233899997.0
2005-12-29 13:31:00,0.68749,0.68754,0.68748,0.6875,186799998.0
2005-12-29 13:32:00,0.68752,0.68752,0.68748,0.68751,35200000.0
2005-12-29 13:33:00,0.68751,0.68752,0.68748,0.68748,144899998.0
2005-12-29 13:34:00,0.68752,0.68753,0.68749,0.68749,149800001.0
2005-12-29 13:35:00,0.68745,0.6875,0.68745,0.68745,59000001.0
2005-12-29 13:36:00,0.68753,0.68753,0.68745,0.6875,147999998.0
2005-12-29 13:37:00,0.6875,0.68752,0.68745,0.6875,174899996.0
2005-12-29 13:38:00,0.68744,0.68745,0.68738,0.68742,126200004.0
2005-12-29 13:39:00,0.6874,0.68743,0.68733,0.68737,147000000.0
2005-12-29 13:40:00,0.68741,0.68741,0.68729,0.68734,76599998.0
2005-12-29 13:41:00,0.68731,0.68735,0.68725,0.6873,178399998.0
2005-12-29 13:42:00,0.68736,0.6874,0.68734,0.68737,150799996.0
2005-12-29 13:43:00,0.68736,0.68747,0.68736,0.68741,218700000.0
2005-12-29 13:44:00,0.68741,0.68754,0.68741,0.68748,132499998.0
2005-12-29 13:45:00,0.6875,0.6876,0.6875,0.68752,188799994.0
2005-12-29 13:46:00,0.68751,0.68752,0.68743,0.68744,182299999.0
2005-12-29 13:47:00,0.68747,0.68757,0.68747,0.68752,126900001.0
2005-12-29 13:48:00,0.68752,0.68756,0.68747,0.6875,64000001.0
2005-12-29 13:49:00,0.6875,0.6875,0.68742,0.68747,88099999.0
2005-12-29 13:50:00,0.68746,0.68758,0.68746,0.68754,150700000.0
2005-12-29 13:51:00,0.68754,0.68765,0.68754,0.68758,168799999.0
2005-12-29 13:52:00,0.68751,0.68757,0.68751,0.68752,152399998.0
2005-12-29 13:53:00,0.6876,0.68764,0.68758,0.68764,142400000.0
2005-12-29 13:54:00,0.6876,0.68761,0.68755,0.68755,132699996.0
2005-12-29 13:55:00,0.68757,0.68757,0.68756,0.68756,37500001.0
2005-12-29 13:56:00,0.68756,0.68756,0.68752,0.68754,195000001.0
2005-12-29 13:57:00,0.68753,0.6876,0.68753,0.68755,178200001.0
2005-12-29 13:58:00,0.68761,0.68763,0.6876,0.68761,114800002.0
2005-12-29 13:59:00,0.68763,0.68766,0.68757,0.68763,111500002.0
2005-12-29 14:00:00,0.68759,0.68768,0.68756,0.68767,172899999.0
2005-12-29 14:01:00,0.68766,0.68769,0.68763,0.68763,104599998.0
2005-12-29 14:02:00,0.68761,0.68766,0.68757,0.68764,85200003.0
2005-12-29 14:03:00,0.68762,0.68762,0.68753,0.68753,20700000.0
2005-12-29 14:04:00,0.68754,0.68754,0.6875,0.68754,190300002.0
2005-12-29 14:05:00,0.68749,0.6875,0.68745,0.68745,79700002.0
2005-12-29 14:06:00,0.68753,0.68755,0.68751,0.68755,126600000.0
2005-12-29 14:07:00,0.68752,0.68758,0.68748,0.6875,203600002.0
2005-12-29 14:08:00,0.68753,0.68756,0.68745,0.68755,140399999.0
2005-12-29 14:09:00,0.68753,0.68753,0.68752,0.68752,19100000.0
2005-12-29 14:10:00,0.68755,0.68759,0.6875,0.68759,144799996.0
2005-12-29 14:11:00,0.68756,0.68762,0.68756,0.6876,166000000.0
2005-12-29 14:12:00,0.68758,0.68758,0.68749,0.68749,59300000.0
2005-12-29 14:13:00,0.68753,0.68754,0.68747,0.68754,143900002.0
2005-12-29 14:14:00,0.68759,0.68759,0.68747,0.68753,240600001.0
2005-12-29 14:15:00,0.6875,0.6875,0.6875,0.6875,47000000.0
2005-12-29 14:16:00,0.68751,0.68757,0.68751,0.68756,78599999.0
2005-12-29 14:17:00,0.6876,0.68763,0.68754,0.68758,72500001.0
2005-12-29 14:18:00,0.68756,0.6876,0.68749,0.68752,197199998.0
2005-12-29 14:19:00,0.6875,0.68753,0.6875,0.68751,119399996.0
2005-12-29 14:20:00,0.6875,0.68756,0.68748,0.68752,229299998.0
2005-12-29 14:21:00,0.68745,0.68745,0.68734,0.6874,137899997.0
2005-12-29 14:22:00,0.68742,0.68746,0.68739,0.68744,122999998.0
2005-12-29 14:23:00,0.68741,0.68748,0.6874,0.68748,244999997.0
2005-12-29 14:24:00,0.68751,0.68751,0.68744,0.68746,95600003.0
2005-12-29 14:25:00,0.68745,0.68745,0.6874,0.68742,146900002.0
2005-12-29 14:26:00,0.68743,0.68748,0.68739,0.68748,170800002.0
2005-12-29 14:27:00,0.68751,0.68751,0.68739,0.68746,85100001.0
2005-12-29 14:28:00,0.68748,0.68748,0.68747,0.68747,52900000.0
2005-12-29 14:29:00,0.68747,0.68748,0.68739,0.68742,175900004.0
2005-12-29 14:30:00,0.6874,0.68753,0.6874,0.68753,151999997.0
2005-12-29 14:31:00,0.6876,0.68779,0.6876,0.68775,101299998.0
2005-12-29 14:32:00,0.68776,0.68784,0.68776,0.68779,56500000.0
2005-12-29 14:33:00,0.68779,0.68782,0.68776,0.6878,158400003.0
2005-12-29 14:34:00,0.68783,0.68789,0.68782,0.68782,167800002.0
2005-12-29 14:35:00,0.68784,0.68787,0.6878,0.68781,161600000.0
2005-12-29 14:36:00,0.68784,0.68784,0.68776,0.68781,232999997.0
2005-12-29 14:37:00,0.68781,0.68781,0.68775,0.68775,73600001.0
2005-12-29 14:38:00,0.68778,0.68778,0.68765,0.68767,82399999.0
2005-12-29 14:39:00,0.68765,0.68765,0.68757,0.68758,192000000.0
2005-12-29 14:40:00,0.68758,0.6876,0.68755,0.68758,135500002.0
2005-12-29 14:41:00,0.6876,0.6876,0.68757,0.68758,90200000.0
2005-12-29 14:42:00,0.68758,0.68758,0.68755,0.68755,41400001.0
2005-12-29 14:43:00,0.68759,0.68764,0.68759,0.68761,105300000.0
2005-12-29 14:44:00,0.6876,0.6876,0.68757,0.68758,208499994.0
2005-12-29 14:45:00,0.68763,0.68773,0.68763,0.68771,147400000.0
2005-12-29 14:46:00,0.68776,0.68783,0.6877,0.68783,133599999.0
2005-12-29 14:47:00,0.68788,0.68791,0.68788,0.68791,21500001.0
2005-12-29 14:48:00,0.68796,0.68796,0.68794,0.68794,70400001.0
2005-12-29 14:49:00,0.68785,0.68785,0.68774,0.6878,123200001.0
2005-12-29 14:50:00,0.68778,0.6878,0.68778,0.6878,22300000.0
2005-12-29 14:51:00,0.68773,0.68785,0.68773,0.68784,205399997.0
2005-12-29 14:52:00,0.6878,0.6878,0.68777,0.6878,126599998.0
2005-12-29 14:53:00,0.6878,0.68782,0.68773,0.68773,177200001.0
2005-12-29 14:54:00,0.6877,0.68777,0.6877,0.68772,63799998.0
2005-12-29 14:55:00,0.68774,0.68778,0.68768,0.68778,234700004.0
2005-12-29 14:56:00,0.68773,0.68773,0.68761,0.68761,130199999.0
2005-12-29 14:57:00,0.68759,0.68762,0.68755,0.68755,108900000.0
2005-12-29 14:58:00,0.6876,0.68764,0.6876,0.68764,134200000.0
2005-12-29 14:59:00,0.68761,0.68773,0.68761,0.68773,151600001.0
2005-12-29 15:00:00,0.68776,0.68784,0.68776,0.68784,48000000.0
2005-12-29 15:01:00,0.68791,0.68792,0.68785,0.68788,310400001.0
2005-12-29 15:02:00,0.68788,0.68795,0.68785,0.68792,160000003.0
2005-12-29 15:03:00,0.68785,0.68793,0.68782,0.68788,127100000.0
2005-12-29 15:04:00,0.68792,0.68808,0.68792,0.68808,145499997.0
2005-12-29 15:05:00,0.68811,0.68812,0.68805,0.68805,127299998.0
2005-12-29 15:06:00,0.68801,0.68805,0.68796,0.68801,94000000.0
2005-12-29 15:07:00,0.68801,0.68801,0.68791,0.68798,172599997.0
2005-12-29 15:08:00,0.68798,0.68798,0.68791,0.68793,137300001.0
2005-12-29 15:09:00,0.68795,0.68795,0.68785,0.68785,32000000.0
2005-12-29 15:10:00,0.68797,0.68805,0.68797,0.68801,146399998.0
2005-12-29 15:11:00,0.68812,0.68819,0.68812,0.68819,212500002.0
2005-12-29 15:12:00,0.68813,0.68818,0.68808,0.68818,71300000.0
2005-12-29 15:13:00,0.68818,0.68818,0.6881,0.68812,207000001.0
2005-12-29 15:14:00,0.68815,0.68824,0.68815,0.68817,45399999.0
2005-12-29 15:15:00,0.68815,0.68815,0.68807,0.68807,88600000.0
2005-12-29 15:16:00,0.68803,0.68807,0.68798,0.68802,116400001.0
2005-12-29 15:17:00,0.688,0.688,0.68778,0.68778,68500000.0
2005-12-29 15:18:00,0.68774,0.68785,0.68774,0.68785,149800004.0
2005-12-29 15:19:00,0.6878,0.68788,0.6878,0.68782,141399998.0
2005-12-29 15:20:00,0.68783,0.68794,0.68782,0.68789,200599995.0
2005-12-29 15:21:00,0.68791,0.68791,0.68784,0.68788,294799998.0
2005-12-29 15:22:00,0.68788,0.6879,0.68783,0.6879,151599997.0
2005-12-29 15:23:00,0.68781,0.68809,0.68781,0.68809,118200000.0
2005-12-29 15:24:00,0.68814,0.6882,0.68803,0.68804,143300001.0
2005-12-29 15:25:00,0.68804,0.68804,0.68798,0.68798,24100000.0
2005-12-29 15:26:00,0.68801,0.68801,0.68784,0.68787,120500002.0
2005-12-29 15:27:00,0.68784,0.68788,0.68783,0.68787,109900001.0
2005-12-29 15:28:00,0.68788,0.68789,0.68783,0.68789,172100001.0
2005-12-29 15:29:00,0.68788,0.68795,0.68785,0.68788,210399998.0
2005-12-29 15:30:00,0.6879,0.68797,0.6879,0.68793,105200003.0
2005-12-29 15:31:00,0.68791,0.68798,0.6879,0.68798,80399999.0
2005-12-29 15:32:00,0.68792,0.68792,0.68789,0.68789,13100000.0
2005-12-29 15:33:00,0.6878,0.68788,0.6878,0.68787,132200002.0
2005-12-29 15:34:00,0.68789,0.68789,0.6878,0.6878,15600000.0
2005-12-29 15:35:00,0.68791,0.68797,0.68791,0.68795,70299999.0
2005-12-29 15:36:00,0.6879,0.68793,0.68786,0.68788,239499998.0
2005-12-29 15:37:00,0.68784,0.68788,0.68775,0.68775,122899998.0
2005-12-29 15:38:00,0.6878,0.68782,0.68775,0.6878,220299992.0
2005-12-29 15:39:00,0.68781,0.68785,0.68774,0.68774,199400004.0
2005-12-29 15:40:00,0.68775,0.68775,0.68764,0.68764,66500002.0
2005-12-29 15:41:00,0.68755,0.6879,0.68751,0.68788,195400001.0
2005-12-29 15:42:00,0.68791,0.68792,0.68778,0.6878,201200004.0
2005-12-29 15:43:00,0.68776,0.68786,0.68776,0.68786,142500002.0
2005-12-29 15:44:00,0.68783,0.68784,0.68783,0.68783,59799999.0
2005-12-29 15:45:00,0.68779,0.68787,0.68775,0.68787,235599997.0
2005-12-29 15:46:00,0.68781,0.68789,0.68781,0.68782,124600000.0
2005-12-29 15:47:00,0.68783,0.68783,0.68774,0.68778,121299999.0
2005-12-29 15:48:00,0.68785,0.68795,0.68785,0.68789,202999998.0
2005-12-29 15:49:00,0.68784,0.68786,0.68778,0.68778,234799998.0
2005-12-29 15:50:00,0.68781,0.68781,0.68774,0.68774,128900001.0
2005-12-29 15:51:00,0.68781,0.68785,0.68775,0.68778,140299999.0
2005-12-29 15:52:00,0.68777,0.68784,0.68777,0.68779,78099999.0
2005-12-29 15:53:00,0.68785,0.68791,0.68781,0.68785,177799995.0
2005-12-29 15:54:00,0.68788,0.68793,0.68786,0.68787,101099999.0
2005-12-29 15:55:00,0.68785,0.68792,0.68785,0.68787,161600000.0
2005-12-29 15:56:00,0.68788,0.68788,0.68778,0.6878,134100000.0
2005-12-29 15:57:00,0.68771,0.68771,0.68759,0.68765,100000002.0
2005-12-29 15:58:00,0.68762,0.68762,0.68743,0.68743,77600001.0
2005-12-29 15:59:00,0.68737,0.68748,0.68737,0.68748,39799999.0
2005-12-29 16:00:00,0.68754,0.68763,0.68753,0.68758,180700002.0
2005-12-29 16:01:00,0.68764,0.68764,0.68761,0.68761,29700001.0
2005-12-29 16:02:00,0.68767,0.68773,0.68763,0.68773,187399998.0
2005-12-29 16:03:00,0.6877,0.6877,0.68766,0.68766,130099999.0
2005-12-29 16:04:00,0.6877,0.6877,0.68761,0.68767,107500001.0
2005-12-29 16:05:00,0.68763,0.68769,0.68761,0.68763,176099996.0
2005-12-29 16:06:00,0.68761,0.68765,0.68758,0.68758,132200003.0
2005-12-29 16:07:00,0.68755,0.68759,0.68755,0.68756,55800001.0
2005-12-29 16:08:00,0.68759,0.68769,0.68756,0.68766,229699998.0
2005-12-29 16:09:00,0.68772,0.6878,0.68772,0.68776,94799999.0
2005-12-29 16:10:00,0.68774,0.68778,0.68774,0.68776,61900000.0
2005-12-29 16:11:00,0.68775,0.68777,0.6877,0.68777,35800001.0
2005-12-29 16:12:00,0.68779,0.68786,0.68779,0.68783,180300000.0
2005-12-29 16:13:00,0.68785,0.68785,0.68778,0.68781,86099998.0
2005-12-29 16:14:00,0.6878,0.6878,0.68775,0.68778,144499998.0
2005-12-29 16:15:00,0.68779,0.68782,0.68777,0.6878,196599995.0
2005-12-29 16:16:00,0.6878,0.68784,0.68776,0.68782,76300001.0
2005-12-29 16:17:00,0.68775,0.68783,0.6877,0.68778,215500001.0
2005-12-29 16:18:00,0.68781,0.68784,0.68772,0.68772,170600002.0
2005-12-29 16:19:00,0.6877,0.68773,0.68764,0.68769,147600002.0
2005-12-29 16:20:00,0.68761,0.68761,0.68752,0.68754,31100001.0
2005-12-29 16:21:00,0.68755,0.68756,0.68751,0.68755,175200002.0
2005-12-29 16:22:00,0.6875,0.68757,0.68748,0.68752,106900002.0
2005-12-29 16:23:00,0.68751,0.68752,0.68744,0.6875,211500000.0
2005-12-29 16:24:00,0.68748,0.68748,0.6874,0.68742,309699998.0
2005-12-29 16:25:00,0.68737,0.68742,0.68734,0.68735,170100000.0
2005-12-29 16:26:00,0.68725,0.68725,0.68714,0.68715,51400000.0
2005-12-29 16:27:00,0.68712,0.68715,0.68704,0.68704,162599999.0
2005-12-29 16:28:00,0.68705,0.68712,0.68704,0.6871,186199998.0
2005-12-29 16:29:00,0.6871,0.68716,0.6871,0.6871,210999995.0
2005-12-29 16:30:00,0.68705,0.68712,0.68703,0.68712,122899996.0
2005-12-29 16:31:00,0.68712,0.68721,0.68712,0.6872,118899999.0
2005-12-29 16:32:00,0.68717,0.68717,0.68717,0.68717,52000001.0
2005-12-29 16:33:00,0.6871,0.68717,0.6871,0.6871,108900001.0
2005-12-29 16:34:00,0.68708,0.68713,0.68705,0.68705,152100001.0
2005-12-29 16:35:00,0.68712,0.68712,0.687,0.68707,158799998.0
2005-12-29 16:36:00,0.68705,0.68712,0.68701,0.68701,77600000.0
2005-12-29 16:37:00,0.68699,0.68709,0.68699,0.68703,74200002.0
2005-12-29 16:38:00,0.68706,0.68711,0.68706,0.6871,329899996.0
2005-12-29 16:39:00,0.6871,0.68718,0.6871,0.68718,203699997.0
2005-12-29 16:40:00,0.68719,0.68729,0.68719,0.68728,142200000.0
2005-12-29 16:41:00,0.68727,0.68731,0.68721,0.6873,158599999.0
2005-12-29 16:42:00,0.68729,0.68737,0.68729,0.68737,107800001.0
2005-12-29 16:43:00,0.68734,0.68737,0.68732,0.68732,177400001.0
2005-12-29 16:44:00,0.68725,0.68742,0.68725,0.68737,193200001.0
2005-12-29 16:45:00,0.68732,0.68741,0.68732,0.68741,133499999.0
2005-12-29 16:46:00,0.68744,0.68746,0.68735,0.68744,219499998.0
2005-12-29 16:47:00,0.68741,0.68741,0.68737,0.68737,124800001.0
2005-12-29 16:48:00,0.68742,0.68755,0.68742,0.68747,171400002.0
2005-12-29 16:49:00,0.68745,0.68749,0.6874,0.6874,66199998.0
2005-12-29 16:50:00,0.68742,0.68753,0.68742,0.68744,181400005.0
2005-12-29 16:51:00,0.68752,0.68756,0.68752,0.68756,27999999.0
2005-12-29 16:52:00,0.68767,0.68778,0.68767,0.68776,74900002.0
2005-12-29 16:53:00,0.68778,0.68784,0.68773,0.6878,155900005.0
2005-12-29 16:54:00,0.6877,0.6877,0.68761,0.68761,75300000.0
2005-12-29 16:55:00,0.68763,0.68766,0.68759,0.6876,124600001.0
2005-12-29 16:56:00,0.68759,0.68767,0.68758,0.68762,185700003.0
2005-12-29 16:57:00,0.68765,0.68771,0.68763,0.68771,144200002.0
2005-12-29 16:58:00,0.68767,0.68785,0.68765,0.68785,71700001.0
2005-12-29 16:59:00,0.68779,0.68784,0.6877,0.68784,170100002.0
2005-12-29 17:00:00,0.68786,0.68794,0.6878,0.6879,191100000.0
2005-12-29 17:01:00,0.68784,0.68792,0.6878,0.68786,180699998.0
2005-12-29 17:02:00,0.6878,0.68786,0.68777,0.68782,185599995.0
2005-12-29 17:03:00,0.68772,0.68772,0.6876,0.68765,66300000.0
2005-12-29 17:04:00,0.68774,0.68779,0.6877,0.68778,167699997.0
2005-12-29 17:05:00,0.68773,0.68775,0.68768,0.68772,215899998.0
2005-12-29 17:06:00,0.68767,0.6877,0.68763,0.68769,169400001.0
2005-12-29 17:07:00,0.68767,0.68768,0.6876,0.68765,110200000.0
2005-12-29 17:08:00,0.68762,0.68768,0.68762,0.68765,184400003.0
2005-12-29 17:09:00,0.68768,0.6877,0.68761,0.6877,253100002.0
2005-12-29 17:10:00,0.68771,0.68771,0.68761,0.68765,182199999.0
2005-12-29 17:11:00,0.68762,0.68763,0.6876,0.68761,158200000.0
2005-12-29 17:12:00,0.68758,0.6876,0.68753,0.68754,98999999.0
2005-12-29 17:13:00,0.68757,0.68762,0.68749,0.68756,176600006.0
2005-12-29 17:14:00,0.68761,0.68765,0.6876,0.68761,105800002.0
2005-12-29 17:15:00,0.68762,0.68765,0.68759,0.68762,120600002.0
2005-12-29 17:16:00,0.68763,0.68763,0.68752,0.68752,200100005.0
2005-12-29 17:17:00,0.68749,0.68758,0.68749,0.68752,245500000.0
2005-12-29 17:18:00,0.68756,0.68765,0.68756,0.68765,93500000.0
2005-12-29 17:19:00,0.68764,0.68767,0.6876,0.68763,135700000.0
2005-12-29 17:20:00,0.68769,0.68769,0.68762,0.68762,91800004.0
2005-12-29 17:21:00,0.68763,0.68763,0.68753,0.68758,317999997.0
2005-12-29 17:22:00,0.68765,0.68765,0.68759,0.68762,175800000.0
2005-12-29 17:23:00,0.68763,0.68767,0.68756,0.68756,176200005.0
2005-12-29 17:24:00,0.68762,0.68769,0.6876,0.68763,186200003.0
2005-12-29 17:25:00,0.68761,0.68763,0.68756,0.6876,114900000.0
2005-12-29 17:26:00,0.68761,0.68763,0.68758,0.68758,38100000.0
2005-12-29 17:27:00,0.68757,0.6876,0.68757,0.68757,96600003.0
2005-12-29 17:28:00,0.68762,0.68766,0.68762,0.68766,137400001.0
2005-12-29 17:29:00,0.68763,0.68763,0.68757,0.68762,135100004.0
2005-12-29 17:30:00,0.68763,0.68763,0.68757,0.68757,162800001.0
2005-12-29 17:31:00,0.6876,0.68762,0.68755,0.68757,261399994.0
2005-12-29 17:32:00,0.6876,0.68765,0.6876,0.68765,42400000.0
2005-12-29 17:33:00,0.68765,0.68765,0.68754,0.68758,187299999.0
2005-12-29 17:34:00,0.68757,0.6876,0.68757,0.68757,137400003.0
2005-12-29 17:35:00,0.68762,0.68764,0.68748,0.6875,182200002.0
2005-12-29 17:36:00,0.68748,0.68748,0.68731,0.68731,25500000.0
2005-12-29 17:37:00,0.68728,0.6873,0.68727,0.68727,183899993.0
2005-12-29 17:38:00,0.68723,0.68723,0.68722,0.68722,22300000.0
2005-12-29 17:39:00,0.68724,0.68728,0.68722,0.68722,117399996.0
2005-12-29 17:40:00,0.68717,0.68724,0.68717,0.68724,142000001.0
2005-12-29 17:41:00,0.68717,0.68728,0.68717,0.68723,26500000.0
2005-12-29 17:42:00,0.68722,0.68726,0.6872,0.6872,83500000.0
2005-12-29 17:43:00,0.68721,0.68721,0.68708,0.68712,86000001.0
2005-12-29 17:44:00,0.68712,0.68718,0.68707,0.68711,168399998.0
2005-12-29 17:45:00,0.68705,0.68719,0.687,0.68719,151499998.0
2005-12-29 17:46:00,0.68726,0.68727,0.68719,0.6872,204199999.0
2005-12-29 17:47:00,0.68722,0.68725,0.68717,0.68717,155999998.0
2005-12-29 17:48:00,0.68714,0.6874,0.68714,0.68735,201999996.0
2005-12-29 17:49:00,0.68735,0.68743,0.68732,0.68733,113600003.0
2005-12-29 17:50:00,0.6872,0.68724,0.6872,0.68722,122500004.0
2005-12-29 17:51:00,0.68724,0.68725,0.68721,0.68724,174999998.0
2005-12-29 17:52:00,0.68729,0.68731,0.68722,0.6873,149099998.0
2005-12-29 17:53:00,0.68731,0.68731,0.68722,0.68722,93399997.0
2005-12-29 17:54:00,0.68721,0.68721,0.68715,0.68715,125400002.0
2005-12-29 17:55:00,0.68691,0.68701,0.68672,0.68672,242200004.0
2005-12-29 17:56:00,0.68668,0.68668,0.68653,0.68653,131400001.0
2005-12-29 17:57:00,0.6865,0.68655,0.68644,0.68649,182499997.0
2005-12-29 17:58:00,0.68656,0.68657,0.68645,0.68645,160500000.0
2005-12-29 17:59:00,0.68642,0.68642,0.68617,0.68617,171099997.0
2005-12-29 18:00:00,0.68613,0.6862,0.68605,0.68614,131300002.0
2005-12-29 18:01:00,0.68621,0.68623,0.68608,0.68622,1201499996.0
2005-12-29 18:02:00,0.6862,0.68626,0.68604,0.68605,1531500010.0
2005-12-29 18:03:00,0.68607,0.68619,0.68606,0.68618,1831300000.0
2005-12-29 18:04:00,0.68616,0.68621,0.68604,0.68613,1021499994.0
2005-12-29 18:05:00,0.68607,0.68611,0.68601,0.68608,1282900007.0
2005-12-29 18:06:00,0.68604,0.68606,0.68584,0.68584,1833899994.0
2005-12-29 18:07:00,0.6861,0.6863,0.686,0.6863,842200006.0
2005-12-29 18:09:00,0.68568,0.68577,0.68568,0.68577,842200006.0
2005-12-29 18:10:00,0.68578,0.68578,0.68561,0.68562,1196999990.0
2005-12-29 18:11:00,0.68555,0.68566,0.68555,0.68563,986299998.0
2005-12-29 18:12:00,0.68561,0.68566,0.6856,0.6856,716800008.0
2005-12-29 18:13:00,0.68561,0.68563,0.68554,0.68558,871800005.0
2005-12-29 18:14:00,0.6856,0.68565,0.68555,0.6856,1617699988.0
2005-12-29 18:15:00,0.68563,0.68569,0.68556,0.68566,1871200006.0
2005-12-29 18:16:00,0.6857,0.68573,0.68561,0.6857,1087499997.0
2005-12-29 18:17:00,0.6857,0.68585,0.68569,0.68581,781899991.0
2005-12-29 18:18:00,0.68585,0.68592,0.6858,0.6859,649899996.0
2005-12-29 18:19:00,0.68582,0.68603,0.68582,0.6859,663399996.0
2005-12-29 18:20:00,0.6859,0.68593,0.68586,0.6859,577899996.0
2005-12-29 18:21:00,0.68588,0.68601,0.68587,0.68592,876500015.0
2005-12-29 18:22:00,0.68596,0.686,0.68593,0.68599,989000002.0
2005-12-29 18:23:00,0.68599,0.68607,0.68594,0.68607,1246200009.0
2005-12-29 18:24:00,0.68603,0.68613,0.68602,0.68605,1104300003.0
2005-12-29 18:25:00,0.68607,0.68612,0.68603,0.68603,881599999.0
2005-12-29 18:26:00,0.68607,0.68614,0.68604,0.6861,975999992.0
2005-12-29 18:27:00,0.68609,0.68609,0.68602,0.68603,774899995.0
2005-12-29 18:28:00,0.68603,0.68614,0.68596,0.68614,501000003.0
2005-12-29 18:29:00,0.68617,0.68617,0.6861,0.68615,737899998.0
2005-12-29 18:30:00,0.68618,0.68627,0.68615,0.68618,742100002.0
2005-12-29 18:31:00,0.68614,0.68626,0.68614,0.68626,650000003.0
2005-12-29 18:32:00,0.6863,0.68634,0.68621,0.68621,697200005.0
2005-12-29 18:33:00,0.68623,0.68628,0.68617,0.68625,835900008.0
2005-12-29 18:34:00,0.68624,0.68629,0.68615,0.68623,1138899998.0
2005-12-29 18:35:00,0.68626,0.68632,0.68623,0.68628,440099994.0
2005-12-29 18:36:00,0.68626,0.68636,0.68626,0.68627,150700002.0
2005-12-29 18:37:00,0.68622,0.68623,0.68615,0.68623,386300009.0
2005-12-29 18:38:00,0.68623,0.68625,0.68622,0.68622,342800006.0
2005-12-29 18:39:00,0.68627,0.6863,0.68626,0.68628,370000003.0
2005-12-29 18:40:00,0.6863,0.68631,0.68619,0.68619,392000002.0
2005-12-29 18:41:00,0.68617,0.68625,0.68614,0.68615,602599994.0
2005-12-29 18:42:00,0.68613,0.68619,0.68607,0.68612,425699999.0
2005-12-29 18:43:00,0.68606,0.6861,0.68596,0.686,350299999.0
2005-12-29 18:44:00,0.68599,0.68605,0.68593,0.68594,687899996.0
2005-12-29 18:45:00,0.68594,0.68598,0.68588,0.68588,400500001.0
2005-12-29 18:46:00,0.68596,0.68603,0.68596,0.68603,203700001.0
2005-12-29 18:47:00,0.68605,0.68605,0.68597,0.68603,94900000.0
2005-12-29 18:48:00,0.68601,0.68602,0.6859,0.68596,505900001.0
2005-12-29 18:49:00,0.68588,0.68595,0.68584,0.68595,237899997.0
2005-12-29 18:50:00,0.68591,0.68596,0.68587,0.68596,95800001.0
2005-12-29 18:51:00,0.68597,0.68599,0.68589,0.68598,372600002.0
2005-12-29 18:52:00,0.68601,0.68601,0.68591,0.68595,451600000.0
2005-12-29 18:53:00,0.68597,0.68612,0.68593,0.68594,730599996.0
2005-12-29 18:54:00,0.68598,0.68602,0.68596,0.68597,335300001.0
2005-12-29 18:55:00,0.68602,0.68609,0.68601,0.68605,583099992.0
2005-12-29 18:56:00,0.68608,0.68619,0.68608,0.68608,409400003.0
2005-12-29 18:57:00,0.68612,0.6862,0.68612,0.68613,279999999.0
2005-12-29 18:58:00,0.68609,0.68614,0.68603,0.68603,1000299995.0
2005-12-29 18:59:00,0.686,0.68614,0.686,0.6861,663099994.0
2005-12-29 19:00:00,0.68612,0.68627,0.6861,0.68617,371499998.0
2005-12-29 19:01:00,0.68617,0.68623,0.68617,0.68623,101400001.0
2005-12-29 19:02:00,0.68623,0.68624,0.68614,0.68624,475599999.0
2005-12-29 19:03:00,0.68621,0.68623,0.68607,0.68609,524300005.0
2005-12-29 19:04:00,0.68609,0.68609,0.68602,0.68602,323400003.0
2005-12-29 19:05:00,0.68597,0.68602,0.68595,0.68602,243100001.0
2005-12-29 19:06:00,0.68595,0.68595,0.68581,0.68587,578100004.0
2005-12-29 19:07:00,0.68596,0.6862,0.68596,0.68614,300400000.0
2005-12-29 19:08:00,0.68626,0.68639,0.68622,0.68622,1018699995.0
2005-12-29 19:09:00,0.6862,0.68631,0.68619,0.68631,700599997.0
2005-12-29 19:10:00,0.68636,0.68646,0.68636,0.6864,401299996.0
2005-12-29 19:11:00,0.68638,0.68656,0.68637,0.68656,199600000.0
2005-12-29 19:12:00,0.68654,0.6867,0.68651,0.68655,172299998.0
2005-12-29 19:13:00,0.68657,0.6867,0.68655,0.68667,360499996.0
2005-12-29 19:14:00,0.68665,0.68666,0.68655,0.68655,298299995.0
2005-12-29 19:15:00,0.68654,0.68661,0.6865,0.68653,681900004.0
2005-12-29 19:16:00,0.68656,0.68657,0.68653,0.68655,172400003.0
2005-12-29 19:17:00,0.68652,0.68658,0.68651,0.68651,297499999.0
2005-12-29 19:18:00,0.68648,0.68657,0.68648,0.68649,231299996.0
2005-12-29 19:19:00,0.68645,0.68653,0.68639,0.68649,517699996.0
2005-12-29 19:20:00,0.68644,0.6866,0.68644,0.68657,244900002.0
2005-12-29 19:21:00,0.68654,0.68654,0.68641,0.68644,146200001.0
2005-12-29 19:22:00,0.68643,0.68644,0.68635,0.6864,198399999.0
2005-12-29 19:23:00,0.68637,0.6864,0.68633,0.6864,360800000.0
2005-12-29 19:24:00,0.6864,0.68647,0.6864,0.68647,244299994.0
2005-12-29 19:25:00,0.68647,0.68655,0.68641,0.68655,99000002.0
2005-12-29 19:26:00,0.68657,0.68663,0.68652,0.68652,477299997.0
2005-12-29 19:27:00,0.68653,0.68663,0.68653,0.68663,813300001.0
2005-12-29 19:28:00,0.68664,0.6867,0.68661,0.68669,190600002.0
2005-12-29 19:29:00,0.68664,0.68668,0.68657,0.68665,474500003.0
2005-12-29 19:30:00,0.68665,0.68676,0.68665,0.68668,735799999.0
2005-12-29 19:31:00,0.6867,0.68673,0.68661,0.6867,794900004.0
2005-12-29 19:32:00,0.68672,0.68674,0.68666,0.68672,364200003.0
2005-12-29 19:33:00,0.68667,0.68669,0.68661,0.68668,348699999.0
2005-12-29 19:34:00,0.68668,0.68673,0.68668,0.6867,568099999.0
2005-12-29 19:35:00,0.68669,0.68669,0.68663,0.68669,696399999.0
2005-12-29 19:36:00,0.68673,0.68676,0.68662,0.68668,637999998.0
2005-12-29 19:37:00,0.6867,0.68676,0.68669,0.6867,320900005.0
2005-12-29 19:38:00,0.68671,0.68677,0.68667,0.68667,428500000.0
2005-12-29 19:39:00,0.68667,0.68676,0.68667,0.68672,956099997.0
2005-12-29 19:40:00,0.68666,0.68674,0.68663,0.68663,592299992.0
2005-12-29 19:41:00,0.68664,0.68675,0.68659,0.68669,584700001.0
2005-12-29 19:42:00,0.6867,0.68682,0.6867,0.68675,268799999.0
2005-12-29 19:43:00,0.68673,0.68678,0.68668,0.68678,110700002.0
2005-12-29 19:44:00,0.68679,0.68685,0.68679,0.68681,500500001.0
2005-12-29 19:45:00,0.68683,0.68683,0.68677,0.68677,432500000.0
2005-12-29 19:46:00,0.68678,0.68692,0.68677,0.6869,171100001.0
2005-12-29 19:47:00,0.68684,0.68697,0.68681,0.68697,141999997.0
2005-12-29 19:48:00,0.68704,0.68707,0.687,0.687,107200001.0
2005-12-29 19:49:00,0.68697,0.68704,0.68696,0.68704,267500001.0
2005-12-29 19:50:00,0.68707,0.68714,0.68705,0.6871,357600000.0
2005-12-29 19:51:00,0.6871,0.6871,0.687,0.68708,367199997.0
2005-12-29 19:52:00,0.6871,0.68712,0.68707,0.6871,143099999.0
2005-12-29 19:53:00,0.68704,0.68706,0.68696,0.68699,150300002.0
2005-12-29 19:54:00,0.68695,0.68702,0.68688,0.68702,95000000.0
2005-12-29 19:55:00,0.68705,0.68705,0.68698,0.68699,139100004.0
2005-12-29 19:56:00,0.68702,0.68707,0.68702,0.68702,110700002.0
2005-12-29 19:57:00,0.68702,0.68708,0.687,0.687,439200000.0
2005-12-29 19:58:00,0.68697,0.68697,0.68689,0.68696,262500003.0
2005-12-29 19:59:00,0.68701,0.68719,0.68701,0.68717,508800008.0
2005-12-29 20:00:00,0.68725,0.68735,0.68725,0.68732,179199995.0
2005-12-29 20:01:00,0.68731,0.68731,0.68727,0.68727,244100001.0
2005-12-29 20:02:00,0.68727,0.68727,0.68717,0.68717,227499996.0
2005-12-29 20:03:00,0.6872,0.6872,0.68714,0.68715,200800000.0
2005-12-29 20:04:00,0.68714,0.68714,0.68702,0.68702,156900001.0
2005-12-29 20:05:00,0.687,0.68704,0.687,0.68704,34700000.0
2005-12-29 20:06:00,0.68702,0.68705,0.68702,0.68702,82900000.0
2005-12-29 20:07:00,0.68698,0.68698,0.68691,0.68692,141099999.0
2005-12-29 20:08:00,0.68692,0.68701,0.68692,0.687,783499993.0
2005-12-29 20:09:00,0.68699,0.68704,0.68698,0.68704,158900000.0
2005-12-29 20:10:00,0.68704,0.68708,0.68701,0.68708,98200001.0
2005-12-29 20:11:00,0.68708,0.68719,0.68698,0.68698,180599996.0
2005-12-29 20:12:00,0.68694,0.68707,0.68686,0.68696,935399998.0
2005-12-29 20:13:00,0.68693,0.68695,0.68688,0.68693,317900000.0
2005-12-29 20:14:00,0.68692,0.68692,0.68683,0.68683,232399999.0
2005-12-29 20:15:00,0.68683,0.68683,0.68672,0.68672,977499998.0
2005-12-29 20:16:00,0.68672,0.68679,0.68672,0.68675,531100004.0
2005-12-29 20:17:00,0.68669,0.68673,0.68665,0.68666,46300000.0
2005-12-29 20:18:00,0.6866,0.6866,0.68649,0.68659,362299995.0
2005-12-29 20:19:00,0.6866,0.6866,0.68644,0.6865,684900005.0
2005-12-29 20:20:00,0.68653,0.68655,0.68649,0.68653,342300001.0
2005-12-29 20:21:00,0.68652,0.68655,0.68652,0.68655,95800000.0
2005-12-29 20:22:00,0.68653,0.68655,0.6865,0.68655,193900005.0
2005-12-29 20:23:00,0.68656,0.68662,0.68656,0.68659,598899999.0
2005-12-29 20:24:00,0.68655,0.68661,0.68653,0.68653,329499999.0
2005-12-29 20:25:00,0.6865,0.68652,0.6864,0.68649,458399998.0
2005-12-29 20:26:00,0.68652,0.68653,0.68641,0.68651,735899999.0
2005-12-29 20:27:00,0.68645,0.68651,0.68645,0.6865,527899999.0
2005-12-29 20:28:00,0.68654,0.6866,0.68652,0.68653,545500002.0
2005-12-29 20:29:00,0.68651,0.68655,0.68645,0.68647,508999994.0
2005-12-29 20:30:00,0.68648,0.68653,0.68644,0.68647,1811099999.0
2005-12-29 20:31:00,0.68647,0.68653,0.68643,0.68645,906199998.0
2005-12-29 20:32:00,0.68648,0.68652,0.68641,0.68649,1615300001.0
2005-12-29 20:33:00,0.6865,0.68656,0.68632,0.68635,133799999.0
2005-12-29 20:34:00,0.68633,0.68639,0.68629,0.68637,335600000.0
2005-12-29 20:35:00,0.68638,0.68638,0.68621,0.68629,393599996.0
2005-12-29 20:36:00,0.68627,0.68627,0.68617,0.68623,187400002.0
2005-12-29 20:37:00,0.68622,0.68625,0.6862,0.68623,762000002.0
2005-12-29 20:38:00,0.68617,0.6862,0.686,0.686,781799999.0
2005-12-29 20:39:00,0.686,0.68607,0.686,0.686,432599998.0
2005-12-29 20:40:00,0.68602,0.68613,0.68602,0.68606,476799999.0
2005-12-29 20:41:00,0.686,0.68605,0.68598,0.686,258899997.0
2005-12-29 20:42:00,0.68603,0.68604,0.68602,0.68602,107499997.0
2005-12-29 20:43:00,0.686,0.68601,0.68593,0.68597,618199995.0
2005-12-29 20:44:00,0.686,0.686,0.68595,0.68598,1129800010.0
2005-12-29 20:45:00,0.68602,0.68619,0.68602,0.68619,462599999.0
2005-12-29 20:46:00,0.68625,0.68625,0.68615,0.68622,288200002.0
2005-12-29 20:47:00,0.68621,0.68624,0.68607,0.68612,560199996.0
2005-12-29 20:48:00,0.68609,0.68614,0.68606,0.68606,589500005.0
2005-12-29 20:49:00,0.68608,0.68616,0.68607,0.68614,335699995.0
2005-12-29 20:50:00,0.68617,0.6862,0.68612,0.68618,1436499995.0
2005-12-29 20:51:00,0.68617,0.68623,0.68612,0.68617,467499999.0
2005-12-29 20:52:00,0.68618,0.68619,0.6861,0.68612,589599991.0
2005-12-29 20:53:00,0.68616,0.68622,0.68615,0.68617,800300006.0
2005-12-29 20:54:00,0.68619,0.68619,0.6861,0.68615,612300003.0
2005-12-29 20:55:00,0.68616,0.68622,0.68611,0.68618,596699996.0
2005-12-29 20:56:00,0.6862,0.68627,0.68614,0.68615,1308700005.0
2005-12-29 20:57:00,0.68611,0.68616,0.68608,0.68611,1276700002.0
2005-12-29 20:58:00,0.6861,0.68619,0.6861,0.68615,657800003.0
2005-12-29 20:59:00,0.68612,0.68613,0.68604,0.68609,1435000010.0
2005-12-29 21:00:00,0.68613,0.68617,0.6861,0.68615,1662099988.0
2005-12-29 21:01:00,0.68614,0.68614,0.68604,0.68607,1223399996.0
2005-12-29 21:02:00,0.68607,0.68611,0.68602,0.68608,378000001.0
2005-12-29 21:03:00,0.68607,0.68612,0.68602,0.68602,773100002.0
2005-12-29 21:04:00,0.68603,0.6861,0.68599,0.6861,398099994.0
2005-12-29 21:05:00,0.68604,0.68612,0.68604,0.68612,524800000.0
2005-12-29 21:06:00,0.68613,0.68614,0.68607,0.68607,564600004.0
2005-12-29 21:07:00,0.68607,0.6862,0.68607,0.68619,109799997.0
2005-12-29 21:08:00,0.68619,0.6862,0.68616,0.6862,141900002.0
2005-12-29 21:09:00,0.68625,0.68627,0.68622,0.68625,337700002.0
2005-12-29 21:10:00,0.68625,0.68627,0.68623,0.68625,139700001.0
2005-12-29 21:11:00,0.68625,0.68625,0.68621,0.68624,268500000.0
2005-12-29 21:12:00,0.68624,0.68627,0.68624,0.68626,96599996.0
2005-12-29 21:13:00,0.68625,0.68627,0.68622,0.68622,238499999.0
2005-12-29 21:14:00,0.68623,0.68623,0.68613,0.68614,696000008.0
2005-12-29 21:15:00,0.68611,0.68611,0.68603,0.6861,320099999.0
2005-12-29 21:16:00,0.68608,0.6861,0.68605,0.68609,245900000.0
2005-12-29 21:17:00,0.68607,0.6861,0.68602,0.6861,90700001.0
2005-12-29 21:18:00,0.68613,0.68621,0.68613,0.6862,129999998.0
2005-12-29 21:19:00,0.6862,0.68627,0.6862,0.68624,542500001.0
2005-12-29 21:20:00,0.68629,0.6864,0.68628,0.68628,1055500007.0
2005-12-29 21:21:00,0.68631,0.68631,0.68622,0.68625,385300003.0
2005-12-29 21:22:00,0.68627,0.68633,0.68626,0.68632,617499997.0
2005-12-29 21:23:00,0.68627,0.6863,0.68625,0.6863,300400002.0
2005-12-29 21:24:00,0.6863,0.6863,0.68625,0.68625,256900004.0
2005-12-29 21:25:00,0.68628,0.68634,0.68626,0.68628,219399998.0
2005-12-29 21:26:00,0.68632,0.68638,0.68629,0.68629,74700000.0
2005-12-29 21:27:00,0.68632,0.68639,0.68632,0.68632,145899995.0
2005-12-29 21:28:00,0.68632,0.68637,0.68629,0.6863,201199998.0
2005-12-29 21:29:00,0.6863,0.6863,0.68624,0.68624,204700006.0
2005-12-29 21:30:00,0.6862,0.68631,0.6862,0.68631,162699997.0
2005-12-29 21:31:00,0.68633,0.68634,0.68628,0.68628,271800003.0
2005-12-29 21:32:00,0.68628,0.68631,0.68624,0.6863,715799995.0
2005-12-29 21:33:00,0.6863,0.68633,0.68623,0.68626,308999998.0
2005-12-29 21:34:00,0.68628,0.68633,0.68625,0.68625,595300006.0
2005-12-29 21:35:00,0.68623,0.68624,0.68609,0.68618,158599997.0
2005-12-29 21:36:00,0.6862,0.68624,0.68616,0.68618,268399997.0
2005-12-29 21:37:00,0.68625,0.6863,0.68625,0.68625,229200002.0
2005-12-29 21:38:00,0.68622,0.68624,0.68619,0.68624,194099997.0
2005-12-29 21:39:00,0.68619,0.68632,0.68619,0.68629,102600002.0
2005-12-29 21:40:00,0.68623,0.68633,0.68623,0.68627,121500000.0
2005-12-29 21:41:00,0.6863,0.68633,0.6863,0.68631,116399999.0
2005-12-29 21:42:00,0.68626,0.68634,0.68624,0.68634,238599996.0
2005-12-29 21:43:00,0.68633,0.68648,0.68631,0.68631,301500000.0
2005-12-29 21:44:00,0.68631,0.68642,0.68631,0.68635,423900004.0
2005-12-29 21:45:00,0.68633,0.68635,0.68629,0.68629,129200001.0
2005-12-29 21:46:00,0.68629,0.68629,0.68622,0.68625,373199994.0
2005-12-29 21:47:00,0.68626,0.68631,0.68626,0.68629,219699999.0
2005-12-29 21:48:00,0.68632,0.68632,0.68628,0.68628,161700001.0
2005-12-29 21:49:00,0.68628,0.68638,0.68628,0.68638,89300001.0
2005-12-29 21:50:00,0.68636,0.6864,0.68634,0.6864,114299999.0
2005-12-29 21:51:00,0.68643,0.68649,0.68643,0.68647,315000001.0
2005-12-29 21:52:00,0.68646,0.68652,0.68643,0.68645,181199997.0
2005-12-29 21:53:00,0.68652,0.68657,0.68652,0.68654,68900000.0
2005-12-29 21:54:00,0.68654,0.6866,0.68653,0.68657,324699999.0
2005-12-29 21:55:00,0.68656,0.68657,0.68652,0.68653,113700001.0
2005-12-29 21:56:00,0.68657,0.68662,0.68656,0.68656,207499998.0
2005-12-29 21:57:00,0.68655,0.68657,0.68649,0.68653,288600003.0
2005-12-29 21:58:00,0.68653,0.68659,0.68653,0.68659,63900000.0
2005-12-29 21:59:00,0.6866,0.68679,0.68659,0.68664,412600005.0
2005-12-29 22:00:00,0.68661,0.68671,0.68661,0.68668,207999999.0
2005-12-29 22:01:00,0.68672,0.68677,0.6867,0.68671,193500000.0
2005-12-29 22:02:00,0.6867,0.68673,0.68665,0.68665,624200004.0
2005-12-29 22:03:00,0.68665,0.68668,0.68665,0.68668,451200003.0
2005-12-29 22:04:00,0.68668,0.68673,0.68664,0.68673,234699995.0
2005-12-29 22:05:00,0.68671,0.6868,0.68671,0.68677,181800000.0
2005-12-29 22:06:00,0.6868,0.6868,0.68677,0.68677,156099997.0
2005-12-29 22:07:00,0.68675,0.6868,0.68675,0.6868,59400000.0
2005-12-29 22:08:00,0.68677,0.6868,0.68675,0.68675,279100003.0
2005-12-29 22:09:00,0.68676,0.68676,0.68671,0.68671,145499999.0
2005-12-29 22:10:00,0.68667,0.68674,0.68667,0.68671,167100004.0
2005-12-29 22:11:00,0.68674,0.68674,0.68667,0.68667,207499997.0
2005-12-29 22:12:00,0.68668,0.68673,0.68667,0.68672,377200003.0
2005-12-29 22:13:00,0.68674,0.6868,0.68674,0.68677,161700002.0
2005-12-29 22:14:00,0.68677,0.6868,0.68677,0.6868,64699999.0
2005-12-29 22:15:00,0.68678,0.68681,0.68671,0.68674,621600005.0
2005-12-29 22:16:00,0.68672,0.68678,0.68668,0.68677,596799994.0
2005-12-29 22:17:00,0.68682,0.68683,0.68682,0.68683,23599999.0
2005-12-29 22:18:00,0.68686,0.68688,0.68686,0.68688,52599998.0
2005-12-29 22:19:00,0.68687,0.68687,0.68677,0.68677,113800003.0
2005-12-29 22:20:00,0.6868,0.6869,0.6868,0.6869,68700002.0
2005-12-29 22:21:00,0.68693,0.68695,0.6869,0.6869,373099997.0
2005-12-29 22:22:00,0.6869,0.68692,0.68683,0.68685,535499996.0
2005-12-29 22:23:00,0.68683,0.68696,0.68683,0.68683,461600000.0
2005-12-29 22:24:00,0.68685,0.6869,0.68683,0.68687,433099995.0
2005-12-29 22:25:00,0.68687,0.68702,0.68687,0.68702,120800001.0
2005-12-29 22:26:00,0.68703,0.68709,0.68702,0.68707,271100001.0
2005-12-29 22:27:00,0.68709,0.6871,0.68705,0.68705,95700001.0
2005-12-29 22:28:00,0.68706,0.68714,0.68706,0.6871,119300001.0
2005-12-29 22:29:00,0.68713,0.68713,0.687,0.687,452899999.0
2005-12-29 22:30:00,0.68704,0.68708,0.68704,0.68704,105199999.0
2005-12-29 22:31:00,0.68701,0.68701,0.68695,0.68695,114799997.0
2005-12-29 22:32:00,0.68702,0.68702,0.68695,0.68695,375700000.0
2005-12-29 22:33:00,0.68695,0.68701,0.68695,0.68701,202300002.0
2005-12-29 22:34:00,0.68703,0.68703,0.687,0.687,281000001.0
2005-12-29 22:35:00,0.687,0.68703,0.68695,0.68703,164000001.0
2005-12-29 22:36:00,0.68705,0.68708,0.68703,0.68705,200500001.0
2005-12-29 22:37:00,0.68701,0.68707,0.68699,0.687,246400000.0
2005-12-29 22:38:00,0.68703,0.68703,0.68702,0.68702,50700002.0
2005-12-29 22:39:00,0.68702,0.68706,0.68701,0.68702,290200002.0
2005-12-29 22:40:00,0.687,0.68702,0.68698,0.687,347199998.0
2005-12-29 22:41:00,0.687,0.68703,0.687,0.68702,244599997.0
2005-12-29 22:42:00,0.68692,0.68698,0.68692,0.68695,391500002.0
2005-12-29 22:43:00,0.68694,0.68698,0.68694,0.68698,87099998.0
2005-12-29 22:44:00,0.68699,0.68699,0.68694,0.68695,196300000.0
2005-12-29 22:45:00,0.68699,0.687,0.68696,0.68697,112499998.0
2005-12-29 22:46:00,0.68695,0.68695,0.68691,0.68691,105300001.0
2005-12-29 22:47:00,0.68695,0.68697,0.6869,0.6869,186300006.0
2005-12-29 22:48:00,0.6869,0.68699,0.68688,0.68688,354199993.0
2005-12-29 22:49:00,0.68696,0.68696,0.68683,0.68685,106299998.0
2005-12-29 22:50:00,0.68689,0.6869,0.68682,0.68682,105399999.0
2005-12-29 22:51:00,0.68683,0.68683,0.6868,0.68683,91500002.0
2005-12-29 22:52:00,0.68684,0.68685,0.68681,0.68681,69499999.0
2005-12-29 22:53:00,0.68679,0.68685,0.68677,0.68685,74100000.0
2005-12-29 22:54:00,0.68687,0.6869,0.68683,0.68683,62100000.0
2005-12-29 22:55:00,0.68683,0.68688,0.68683,0.68688,138399999.0
2005-12-29 22:56:00,0.6869,0.6869,0.68685,0.68688,69600001.0
2005-12-29 22:57:00,0.68685,0.68687,0.68683,0.68687,134100000.0
2005-12-29 22:58:00,0.68687,0.68692,0.68683,0.68686,461199996.0
2005-12-29 22:59:00,0.68685,0.68688,0.68673,0.68673,217200001.0
2005-12-29 23:00:00,0.68657,0.68685,0.68657,0.68684,54900001.0
2005-12-29 23:01:00,0.68693,0.68693,0.68688,0.68693,142100004.0
2005-12-29 23:02:00,0.6869,0.68693,0.68687,0.68687,193599997.0
2005-12-29 23:03:00,0.6869,0.6869,0.68683,0.68686,157199997.0
2005-12-29 23:04:00,0.68685,0.68693,0.68683,0.68684,113399997.0
2005-12-29 23:05:00,0.68683,0.68689,0.68683,0.68689,130699999.0
2005-12-29 23:06:00,0.68691,0.68697,0.68691,0.68691,135899998.0
2005-12-29 23:07:00,0.68689,0.68693,0.68689,0.68693,51800001.0
2005-12-29 23:08:00,0.6869,0.68695,0.6869,0.68692,89399998.0
2005-12-29 23:09:00,0.68693,0.68693,0.68682,0.68687,132499999.0
2005-12-29 23:10:00,0.68686,0.68692,0.68686,0.6869,78100001.0
2005-12-29 23:11:00,0.68691,0.68691,0.68679,0.68682,254699995.0
2005-12-29 23:12:00,0.68682,0.68695,0.68681,0.68695,179000003.0
2005-12-29 23:13:00,0.68689,0.68693,0.68688,0.68693,102600001.0
2005-12-29 23:14:00,0.68692,0.68693,0.68686,0.68687,105299997.0
2005-12-29 23:15:00,0.68688,0.68694,0.68688,0.68694,79800000.0
2005-12-29 23:16:00,0.68693,0.68693,0.6869,0.6869,53400002.0
2005-12-29 23:17:00,0.68695,0.68695,0.68689,0.68694,213100002.0
2005-12-29 23:18:00,0.68686,0.68691,0.68683,0.68691,196799997.0
2005-12-29 23:19:00,0.68688,0.68688,0.68688,0.68688,22300000.0
2005-12-29 23:20:00,0.68685,0.68685,0.68682,0.68685,189399998.0
2005-12-29 23:21:00,0.68685,0.68685,0.68674,0.68678,165599996.0
2005-12-29 23:22:00,0.68678,0.68678,0.68672,0.68675,22000000.0
2005-12-29 23:23:00,0.68672,0.68677,0.68668,0.68673,244300003.0
2005-12-29 23:24:00,0.68678,0.68678,0.68672,0.68672,77800000.0
2005-12-29 23:25:00,0.6867,0.68675,0.6867,0.68675,1800000.0
2005-12-29 23:26:00,0.68672,0.68675,0.68672,0.68675,118700001.0
2005-12-29 23:27:00,0.68672,0.68672,0.68672,0.68672,16000000.0
2005-12-29 23:28:00,0.68678,0.68678,0.68675,0.68675,49500001.0
2005-12-29 23:29:00,0.68673,0.68677,0.6867,0.6867,59700000.0
2005-12-29 23:30:00,0.68673,0.68679,0.6867,0.68673,145400003.0
2005-12-29 23:31:00,0.68675,0.68677,0.6867,0.68675,187400002.0
2005-12-29 23:32:00,0.68677,0.68677,0.68672,0.68675,88600001.0
2005-12-29 23:33:00,0.68679,0.6868,0.68674,0.6868,140400001.0
2005-12-29 23:34:00,0.68679,0.68679,0.68669,0.68669,202700002.0
2005-12-29 23:35:00,0.6867,0.68673,0.68665,0.6867,206700000.0
2005-12-29 23:36:00,0.68665,0.68665,0.68661,0.68661,40600000.0
2005-12-29 23:37:00,0.68663,0.68665,0.6866,0.68665,109600004.0
2005-12-29 23:38:00,0.68659,0.68666,0.68659,0.68659,178699999.0
2005-12-29 23:39:00,0.68658,0.68661,0.68653,0.68659,78499999.0
2005-12-29 23:40:00,0.68658,0.68658,0.68655,0.68655,32099999.0
2005-12-29 23:41:00,0.68653,0.68653,0.68645,0.68645,98499999.0
2005-12-29 23:42:00,0.68647,0.68647,0.68647,0.68647,24700001.0
2005-12-29 23:43:00,0.6865,0.6865,0.68645,0.68647,83800002.0
2005-12-29 23:44:00,0.68648,0.68648,0.68645,0.68647,50600001.0
2005-12-29 23:45:00,0.68647,0.6865,0.68647,0.6865,74300000.0
2005-12-29 23:46:00,0.6865,0.6865,0.6865,0.6865,24700001.0
2005-12-29 23:47:00,0.6865,0.6865,0.68648,0.68648,92900002.0
2005-12-29 23:48:00,0.68648,0.68649,0.68644,0.68646,115000000.0
2005-12-29 23:49:00,0.68645,0.68648,0.68645,0.68648,31800001.0
2005-12-29 23:50:00,0.68645,0.68645,0.68645,0.68645,800000.0
2005-12-29 23:51:00,0.68652,0.68652,0.68648,0.68648,32900001.0
2005-12-29 23:52:00,0.68652,0.68654,0.68646,0.68654,138700000.0
2005-12-29 23:53:00,0.68652,0.68657,0.68652,0.68652,132500000.0
2005-12-29 23:54:00,0.68653,0.68653,0.68633,0.68643,118099999.0
2005-12-29 23:55:00,0.68649,0.68649,0.68644,0.68645,98599998.0
2005-12-29 23:56:00,0.68637,0.68637,0.6862,0.6862,123399999.0
2005-12-29 23:57:00,0.68621,0.68625,0.68617,0.68617,200600003.0
2005-12-29 23:58:00,0.68616,0.68627,0.68595,0.68627,111000000.0
2005-12-29 23:59:00,0.68627,0.6863,0.68626,0.68627,68200002.0
2005-12-30 00:00:00,0.68622,0.68627,0.6862,0.6862,130900003.0
2005-12-30 00:01:00,0.68583,0.68605,0.68574,0.68595,174899999.0
2005-12-30 00:02:00,0.68577,0.68599,0.68555,0.68583,193100000.0
2005-12-30 00:03:00,0.6858,0.68602,0.6857,0.6859,128799999.0
2005-12-30 00:04:00,0.68575,0.68608,0.6857,0.68591,134100000.0
2005-12-30 00:05:00,0.68569,0.68615,0.68569,0.68598,169999999.0
2005-12-30 00:06:00,0.68586,0.68601,0.68577,0.68598,281599996.0
2005-12-30 00:07:00,0.68602,0.6861,0.6859,0.68594,118699999.0
2005-12-30 00:08:00,0.68561,0.68622,0.68561,0.68614,173899997.0
2005-12-30 00:09:00,0.68613,0.68622,0.68596,0.68603,94800001.0
2005-12-30 00:10:00,0.6859,0.68602,0.68584,0.68585,220199997.0
2005-12-30 00:11:00,0.68617,0.68626,0.6859,0.68626,306099998.0
2005-12-30 00:12:00,0.68612,0.68637,0.68602,0.68609,136799999.0
2005-12-30 00:13:00,0.68635,0.68642,0.68614,0.68624,217400005.0
2005-12-30 00:14:00,0.68635,0.68644,0.68614,0.68632,201799997.0
2005-12-30 00:15:00,0.68627,0.68654,0.68624,0.68639,150599998.0
2005-12-30 00:16:00,0.68608,0.68632,0.68604,0.68615,123799996.0
2005-12-30 00:17:00,0.68605,0.68631,0.68598,0.68631,126699997.0
2005-12-30 00:18:00,0.68599,0.68627,0.68599,0.68621,193499999.0
2005-12-30 00:19:00,0.686,0.6862,0.6859,0.6862,104300000.0
2005-12-30 00:20:00,0.68607,0.68632,0.68598,0.68614,155099995.0
2005-12-30 00:21:00,0.68608,0.68646,0.686,0.68642,131699998.0
2005-12-30 00:22:00,0.6863,0.68636,0.68608,0.6863,122800003.0
2005-12-30 00:23:00,0.68627,0.6864,0.68611,0.6863,131800000.0
2005-12-30 00:24:00,0.68602,0.68643,0.68602,0.68619,159100002.0
2005-12-30 00:25:00,0.68634,0.68653,0.6861,0.6861,243100002.0
2005-12-30 00:26:00,0.68608,0.68629,0.686,0.68615,171799997.0
2005-12-30 00:27:00,0.68629,0.68643,0.68609,0.68639,153300002.0
2005-12-30 00:28:00,0.68632,0.68639,0.68632,0.68633,115599999.0
2005-12-30 00:29:00,0.68638,0.68643,0.68634,0.68634,145000003.0
2005-12-30 00:30:00,0.6864,0.6864,0.68635,0.68638,125700004.0
2005-12-30 00:31:00,0.68638,0.68639,0.68594,0.68595,279200004.0
2005-12-30 00:32:00,0.68593,0.6863,0.68589,0.68604,232700000.0
2005-12-30 00:33:00,0.68577,0.68628,0.68577,0.68628,74099999.0
2005-12-30 00:34:00,0.68625,0.68629,0.68588,0.68592,134000000.0
2005-12-30 00:35:00,0.68592,0.68613,0.68586,0.68602,132400000.0
2005-12-30 00:36:00,0.68612,0.68623,0.68587,0.68608,196299999.0
2005-12-30 00:37:00,0.6862,0.68625,0.68594,0.68603,113700002.0
2005-12-30 00:38:00,0.68589,0.6861,0.68578,0.68589,171300002.0
2005-12-30 00:39:00,0.68593,0.68617,0.68593,0.68608,121500000.0
2005-12-30 00:40:00,0.68597,0.68611,0.68586,0.68602,173100006.0
2005-12-30 00:41:00,0.68597,0.68635,0.68597,0.68609,334800007.0
2005-12-30 00:42:00,0.68602,0.68634,0.68601,0.68632,155599998.0
2005-12-30 00:43:00,0.68615,0.68648,0.68607,0.68642,267500003.0
2005-12-30 00:44:00,0.68615,0.68645,0.68615,0.6862,134600002.0
2005-12-30 00:45:00,0.68632,0.68642,0.68602,0.68604,122799999.0
2005-12-30 00:46:00,0.68583,0.68641,0.68582,0.68635,154100001.0
2005-12-30 00:47:00,0.68618,0.68632,0.68604,0.68631,212799997.0
2005-12-30 00:48:00,0.6859,0.68625,0.6859,0.68603,219800000.0
2005-12-30 00:49:00,0.68604,0.68628,0.68597,0.68597,151099996.0
2005-12-30 00:50:00,0.68592,0.68613,0.68586,0.68612,127700002.0
2005-12-30 00:51:00,0.68642,0.68647,0.68634,0.68647,126000003.0
2005-12-30 00:52:00,0.68643,0.68645,0.6864,0.6864,155799994.0
2005-12-30 00:53:00,0.6864,0.68643,0.6864,0.68643,79600001.0
2005-12-30 00:54:00,0.68645,0.68645,0.68642,0.68642,64599999.0
2005-12-30 00:55:00,0.68647,0.68648,0.6862,0.68627,183799996.0
2005-12-30 00:56:00,0.68637,0.68637,0.68608,0.68618,156200003.0
2005-12-30 00:57:00,0.68617,0.68638,0.68614,0.68621,101999999.0
2005-12-30 00:58:00,0.68595,0.68611,0.68588,0.68594,163100002.0
2005-12-30 00:59:00,0.68618,0.68639,0.68618,0.68631,128800002.0
2005-12-30 01:00:00,0.68619,0.68638,0.68616,0.68635,170099999.0
2005-12-30 01:01:00,0.68633,0.6864,0.68608,0.68622,197600000.0
2005-12-30 01:02:00,0.68628,0.68637,0.686,0.68627,128400000.0
2005-12-30 01:03:00,0.68639,0.68639,0.68608,0.68618,118500002.0
2005-12-30 01:04:00,0.68596,0.68634,0.68588,0.68634,267199999.0
2005-12-30 01:05:00,0.6863,0.68635,0.6861,0.68626,184499999.0
2005-12-30 01:06:00,0.68607,0.68634,0.68607,0.68634,86100000.0
2005-12-30 01:07:00,0.68634,0.68641,0.68607,0.6862,230299997.0
2005-12-30 01:08:00,0.6862,0.68632,0.68595,0.68632,162100001.0
2005-12-30 01:09:00,0.68603,0.68637,0.68596,0.68634,129800001.0
2005-12-30 01:10:00,0.68601,0.68639,0.68601,0.68633,186700000.0
2005-12-30 01:11:00,0.68628,0.68633,0.6861,0.68615,195900000.0
2005-12-30 01:12:00,0.68594,0.68614,0.68593,0.68612,56900000.0
2005-12-30 01:13:00,0.6862,0.68629,0.68617,0.68629,186500005.0
2005-12-30 01:14:00,0.68586,0.68632,0.68579,0.68632,130400001.0
2005-12-30 01:15:00,0.6864,0.68645,0.6864,0.68643,105499999.0
2005-12-30 01:16:00,0.68643,0.68643,0.68639,0.68641,128999997.0
2005-12-30 01:17:00,0.6864,0.6864,0.68637,0.68637,77300003.0
2005-12-30 01:18:00,0.68635,0.6864,0.68635,0.6864,57600003.0
2005-12-30 01:19:00,0.68641,0.68647,0.6864,0.68645,174200003.0
2005-12-30 01:20:00,0.68644,0.68644,0.68637,0.68641,176600001.0
2005-12-30 01:21:00,0.68642,0.68643,0.6864,0.68641,159699998.0
2005-12-30 01:22:00,0.68638,0.68647,0.68638,0.68642,74300001.0
2005-12-30 01:23:00,0.68638,0.68638,0.68634,0.68634,73600000.0
2005-12-30 01:24:00,0.68629,0.68629,0.6862,0.68622,146300006.0
2005-12-30 01:25:00,0.68627,0.6863,0.68617,0.68624,190800003.0
2005-12-30 01:26:00,0.68629,0.68636,0.68625,0.68627,176399999.0
2005-12-30 01:27:00,0.68621,0.68629,0.6862,0.68621,244100000.0
2005-12-30 01:28:00,0.68626,0.68634,0.68621,0.68633,106199997.0
2005-12-30 01:29:00,0.68639,0.68639,0.68634,0.68635,174100001.0
2005-12-30 01:30:00,0.6863,0.68633,0.6863,0.68633,9700000.0
2005-12-30 01:31:00,0.68632,0.68635,0.68632,0.68632,62200002.0
2005-12-30 01:32:00,0.68638,0.68638,0.68638,0.68638,33500000.0
2005-12-30 01:33:00,0.68632,0.68635,0.68632,0.68632,107799999.0
2005-12-30 01:34:00,0.68635,0.68635,0.68632,0.68632,144600004.0
2005-12-30 01:35:00,0.68633,0.68635,0.6863,0.6863,159199999.0
2005-12-30 01:36:00,0.68638,0.68641,0.68634,0.68634,92800001.0
2005-12-30 01:37:00,0.68637,0.68642,0.68636,0.6864,164300001.0
2005-12-30 01:38:00,0.68637,0.68643,0.68632,0.68637,236300001.0
2005-12-30 01:39:00,0.6864,0.68646,0.68636,0.68646,139300002.0
2005-12-30 01:40:00,0.68642,0.68645,0.6864,0.6864,150200003.0
2005-12-30 01:41:00,0.68638,0.68643,0.68637,0.68638,297199989.0
2005-12-30 01:42:00,0.6864,0.68653,0.6864,0.68651,213500001.0
2005-12-30 01:43:00,0.68659,0.68663,0.68658,0.68661,68500001.0
2005-12-30 01:44:00,0.68663,0.68671,0.68663,0.68664,189999997.0
2005-12-30 01:45:00,0.68663,0.68672,0.68655,0.68672,65200000.0
2005-12-30 01:46:00,0.68675,0.68675,0.68666,0.68666,63100002.0
2005-12-30 01:47:00,0.68665,0.68675,0.68665,0.68675,173800001.0
2005-12-30 01:48:00,0.68675,0.6868,0.68673,0.68679,107299999.0
2005-12-30 01:49:00,0.68676,0.68684,0.68676,0.68677,169199999.0
2005-12-30 01:50:00,0.68673,0.68678,0.6867,0.68677,141100002.0
2005-12-30 01:51:00,0.68675,0.68677,0.68672,0.68677,114900001.0
2005-12-30 01:52:00,0.68675,0.68675,0.68673,0.68675,129199997.0
2005-12-30 01:53:00,0.68673,0.6868,0.6867,0.68679,84800002.0
2005-12-30 01:54:00,0.68677,0.6868,0.68668,0.68677,141200000.0
2005-12-30 01:55:00,0.68673,0.68673,0.68666,0.68671,114000001.0
2005-12-30 01:56:00,0.68675,0.68695,0.68675,0.68695,219400004.0
2005-12-30 01:57:00,0.68685,0.68685,0.68659,0.68663,92000001.0
2005-12-30 01:58:00,0.68663,0.68665,0.6866,0.68663,194699998.0
2005-12-30 01:59:00,0.68672,0.68676,0.68669,0.68669,77499999.0
2005-12-30 02:00:00,0.68663,0.68667,0.68655,0.68655,162999998.0
2005-12-30 02:01:00,0.68663,0.68677,0.68663,0.68674,282999998.0
2005-12-30 02:02:00,0.68667,0.68671,0.68663,0.68671,256800003.0
2005-12-30 02:03:00,0.68673,0.68679,0.68673,0.68679,32799999.0
2005-12-30 02:04:00,0.68685,0.68685,0.68671,0.68675,30500001.0
2005-12-30 02:05:00,0.68671,0.68675,0.68664,0.68675,123400003.0
2005-12-30 02:06:00,0.68675,0.68683,0.68672,0.68672,205400007.0
2005-12-30 02:07:00,0.68673,0.68675,0.68667,0.68671,137600000.0
2005-12-30 02:08:00,0.68671,0.68673,0.68669,0.6867,67600000.0
2005-12-30 02:09:00,0.68679,0.68681,0.68674,0.68674,177400003.0
2005-12-30 02:10:00,0.68671,0.68673,0.68669,0.68673,135500003.0
2005-12-30 02:11:00,0.68676,0.68676,0.68674,0.68674,35099999.0
2005-12-30 02:12:00,0.68672,0.68676,0.68672,0.68676,127699999.0
2005-12-30 02:13:00,0.6867,0.68681,0.6867,0.68681,132600003.0
2005-12-30 02:14:00,0.68677,0.68683,0.68677,0.68678,18300000.0
2005-12-30 02:15:00,0.68676,0.68678,0.68674,0.68675,169400004.0
2005-12-30 02:16:00,0.68675,0.6868,0.68671,0.68673,111000000.0
2005-12-30 02:17:00,0.68672,0.68675,0.68672,0.68672,172200002.0
2005-12-30 02:18:00,0.68674,0.68676,0.68674,0.68676,9600000.0
2005-12-30 02:19:00,0.6868,0.6868,0.68674,0.68676,134700001.0
2005-12-30 02:20:00,0.68672,0.68679,0.68672,0.68675,142499999.0
2005-12-30 02:21:00,0.68674,0.68678,0.68674,0.68678,23900000.0
2005-12-30 02:22:00,0.68682,0.68687,0.68682,0.68687,61399999.0
2005-12-30 02:23:00,0.68684,0.68684,0.68678,0.68678,103000002.0
2005-12-30 02:24:00,0.68679,0.68683,0.68674,0.68683,66899999.0
2005-12-30 02:25:00,0.68683,0.68683,0.68676,0.68683,117200000.0
2005-12-30 02:26:00,0.68685,0.68685,0.68683,0.68683,55799999.0
2005-12-30 02:27:00,0.6868,0.68688,0.6868,0.68683,122200002.0
2005-12-30 02:28:00,0.68686,0.68686,0.6868,0.6868,158199995.0
2005-12-30 02:29:00,0.68682,0.68684,0.68676,0.68684,46600000.0
2005-12-30 02:30:00,0.6868,0.68687,0.6868,0.68687,147399999.0
2005-12-30 02:31:00,0.6868,0.68688,0.6868,0.68685,152599996.0
2005-12-30 02:32:00,0.68685,0.68685,0.68683,0.68685,39000000.0
2005-12-30 02:33:00,0.68684,0.68684,0.68679,0.68681,74599999.0
2005-12-30 02:34:00,0.68677,0.6868,0.68677,0.6868,82400002.0
2005-12-30 02:35:00,0.68679,0.68683,0.68679,0.68683,59799999.0
2005-12-30 02:36:00,0.68683,0.68685,0.6868,0.68683,160700001.0
2005-12-30 02:37:00,0.68683,0.68685,0.68682,0.68685,132399997.0
2005-12-30 02:38:00,0.68683,0.68683,0.68676,0.68681,134200000.0
2005-12-30 02:39:00,0.68682,0.68682,0.68676,0.68676,99799997.0
2005-12-30 02:40:00,0.6868,0.6868,0.68675,0.6868,103799998.0
2005-12-30 02:41:00,0.68672,0.68675,0.68667,0.68675,210100001.0
2005-12-30 02:42:00,0.68671,0.68677,0.6867,0.68675,150099997.0
2005-12-30 02:43:00,0.68678,0.68678,0.6867,0.6867,8700000.0
2005-12-30 02:44:00,0.68672,0.68675,0.68672,0.68673,233500001.0
2005-12-30 02:45:00,0.6867,0.68673,0.6867,0.68672,131900003.0
2005-12-30 02:46:00,0.6867,0.68675,0.6867,0.68672,154099995.0
2005-12-30 02:47:00,0.68673,0.68673,0.68666,0.68673,241499994.0
2005-12-30 02:48:00,0.68672,0.68673,0.6867,0.6867,18200000.0
2005-12-30 02:49:00,0.68675,0.68675,0.68673,0.68673,43100001.0
2005-12-30 02:50:00,0.68672,0.68678,0.68672,0.68678,200900002.0
2005-12-30 02:51:00,0.68677,0.68677,0.68673,0.68677,62699998.0
2005-12-30 02:52:00,0.68674,0.68674,0.68663,0.68673,144200001.0
2005-12-30 02:53:00,0.68673,0.68673,0.68662,0.68669,81699999.0
2005-12-30 02:54:00,0.68673,0.68675,0.68651,0.68653,155400001.0
2005-12-30 02:55:00,0.68648,0.68659,0.68643,0.68644,252699999.0
2005-12-30 02:56:00,0.68645,0.68653,0.68645,0.68653,43700000.0
2005-12-30 02:57:00,0.68652,0.68653,0.68652,0.68653,11700000.0
2005-12-30 02:58:00,0.68655,0.6866,0.68651,0.6866,156100001.0
2005-12-30 02:59:00,0.68657,0.68657,0.68653,0.68653,51100000.0
2005-12-30 03:00:00,0.68657,0.68657,0.68656,0.68656,34300000.0
2005-12-30 03:01:00,0.68655,0.6866,0.68655,0.68657,110800000.0
2005-12-30 03:02:00,0.6866,0.6866,0.6866,0.6866,7300000.0
2005-12-30 03:03:00,0.68657,0.6866,0.68655,0.68657,165499995.0
2005-12-30 03:04:00,0.68661,0.68669,0.68661,0.68663,162600003.0
2005-12-30 03:05:00,0.68675,0.68688,0.68665,0.68682,132300002.0
2005-12-30 03:06:00,0.68692,0.68692,0.68666,0.68677,171699998.0
2005-12-30 03:07:00,0.68671,0.68671,0.68668,0.68671,137699998.0
2005-12-30 03:08:00,0.68671,0.68671,0.68653,0.68653,145199998.0
2005-12-30 03:09:00,0.68657,0.6866,0.68648,0.68648,28700000.0
2005-12-30 03:10:00,0.68653,0.6866,0.68653,0.68658,182000002.0
2005-12-30 03:11:00,0.68653,0.68655,0.68653,0.68655,184599999.0
2005-12-30 03:12:00,0.68661,0.68671,0.68661,0.68668,123600000.0
2005-12-30 03:13:00,0.68673,0.68678,0.68669,0.68669,209300003.0
2005-12-30 03:14:00,0.68676,0.68676,0.68676,0.68676,12800000.0
2005-12-30 03:15:00,0.68682,0.68687,0.68673,0.6868,110000000.0
2005-12-30 03:16:00,0.68673,0.68673,0.68667,0.68673,104500001.0
2005-12-30 03:17:00,0.68682,0.68689,0.68681,0.68681,120600003.0
2005-12-30 03:18:00,0.68676,0.6868,0.68671,0.6868,103599997.0
2005-12-30 03:19:00,0.68676,0.68676,0.68674,0.68674,33400001.0
2005-12-30 03:20:00,0.68669,0.68679,0.68663,0.68679,104900002.0
2005-12-30 03:21:00,0.68686,0.6869,0.68682,0.68685,146100001.0
2005-12-30 03:22:00,0.68685,0.68685,0.68678,0.68681,199399997.0
2005-12-30 03:23:00,0.68681,0.68682,0.68665,0.68665,119599999.0
2005-12-30 03:24:00,0.68669,0.68679,0.6866,0.68677,250000007.0
2005-12-30 03:25:00,0.68677,0.68678,0.68668,0.68678,121100002.0
2005-12-30 03:26:00,0.68676,0.68682,0.68673,0.68682,128200004.0
2005-12-30 03:27:00,0.68685,0.68685,0.68685,0.68685,17500000.0
2005-12-30 03:28:00,0.68683,0.68683,0.68683,0.68683,38299999.0
2005-12-30 03:29:00,0.68685,0.68685,0.68685,0.68685,67199997.0
2005-12-30 03:30:00,0.6869,0.6869,0.68689,0.6869,186599998.0
2005-12-30 03:31:00,0.68692,0.68692,0.68687,0.68688,79000000.0
2005-12-30 03:32:00,0.68686,0.68692,0.68686,0.68692,64599999.0
2005-12-30 03:33:00,0.68684,0.68692,0.68684,0.68691,93800002.0
2005-12-30 03:34:00,0.6869,0.68696,0.68686,0.68696,194700000.0
2005-12-30 03:35:00,0.68698,0.68704,0.68697,0.68704,79100001.0
2005-12-30 03:36:00,0.68707,0.6871,0.68699,0.68702,256799998.0
2005-12-30 03:37:00,0.68708,0.68713,0.68699,0.68713,158599996.0
2005-12-30 03:38:00,0.68711,0.68714,0.68707,0.6871,178100001.0
2005-12-30 03:39:00,0.68717,0.68717,0.68709,0.68712,122599999.0
2005-12-30 03:40:00,0.68709,0.68715,0.68706,0.68707,154699999.0
2005-12-30 03:41:00,0.68706,0.68706,0.68697,0.68705,110400000.0
2005-12-30 03:42:00,0.6871,0.68713,0.68708,0.68713,63100000.0
2005-12-30 03:43:00,0.68711,0.6872,0.68709,0.68714,160199996.0
2005-12-30 03:44:00,0.68711,0.68714,0.68709,0.68714,141800001.0
2005-12-30 03:45:00,0.68712,0.68715,0.68712,0.68715,87900002.0
2005-12-30 03:46:00,0.68712,0.68712,0.68712,0.68712,52599998.0
2005-12-30 03:47:00,0.68714,0.6872,0.6871,0.68712,75100000.0
2005-12-30 03:48:00,0.68714,0.68724,0.68714,0.68723,253099998.0
2005-12-30 03:49:00,0.68719,0.68719,0.68709,0.68713,169700000.0
2005-12-30 03:50:00,0.6871,0.6871,0.6871,0.6871,60800001.0
2005-12-30 03:51:00,0.68712,0.68716,0.68712,0.68716,56100000.0
2005-12-30 03:52:00,0.68723,0.68723,0.6872,0.6872,39800000.0
2005-12-30 03:53:00,0.6872,0.6872,0.6871,0.6871,35900000.0
2005-12-30 03:54:00,0.68714,0.68716,0.6871,0.68712,84500001.0
2005-12-30 03:55:00,0.68707,0.68707,0.68704,0.68704,75299998.0
2005-12-30 03:56:00,0.68707,0.68708,0.68698,0.68698,140600000.0
2005-12-30 03:57:00,0.68699,0.6871,0.68695,0.6871,122900001.0
2005-12-30 03:58:00,0.68707,0.68713,0.68707,0.68707,152000000.0
2005-12-30 03:59:00,0.68716,0.68724,0.68709,0.68714,146800001.0
2005-12-30 04:00:00,0.68726,0.68728,0.68719,0.68725,227399999.0
2005-12-30 04:01:00,0.68723,0.68733,0.68723,0.68732,184800004.0
2005-12-30 04:02:00,0.68728,0.68732,0.68722,0.68724,181899998.0
2005-12-30 04:03:00,0.68725,0.68732,0.68718,0.68732,50800000.0
2005-12-30 04:04:00,0.68739,0.68739,0.68734,0.68738,87700000.0
2005-12-30 04:05:00,0.68739,0.68739,0.68736,0.68739,61900000.0
2005-12-30 04:06:00,0.68734,0.68734,0.68728,0.68728,28000000.0
2005-12-30 04:07:00,0.68727,0.68728,0.68727,0.68728,46699999.0
2005-12-30 04:08:00,0.68732,0.68732,0.6873,0.6873,16700000.0
2005-12-30 04:09:00,0.68731,0.68731,0.68724,0.68729,182699999.0
2005-12-30 04:10:00,0.68735,0.68735,0.68732,0.68732,58500000.0
2005-12-30 04:11:00,0.68735,0.68738,0.6873,0.6873,157800001.0
2005-12-30 04:12:00,0.68733,0.68733,0.68733,0.68733,6000000.0
2005-12-30 04:13:00,0.68735,0.68735,0.68735,0.68735,2600000.0
2005-12-30 04:14:00,0.68732,0.68732,0.6873,0.6873,42300000.0
2005-12-30 04:15:00,0.68738,0.68743,0.68735,0.68743,111700000.0
2005-12-30 04:16:00,0.68746,0.68746,0.68739,0.6874,131100000.0
2005-12-30 04:17:00,0.68756,0.68777,0.68746,0.6876,197000001.0
2005-12-30 04:18:00,0.68763,0.68766,0.68756,0.68765,171000001.0
2005-12-30 04:19:00,0.68764,0.68769,0.68764,0.68767,143899998.0
2005-12-30 04:20:00,0.68768,0.6881,0.68766,0.68793,215900002.0
2005-12-30 04:21:00,0.68785,0.68785,0.68783,0.68783,43099998.0
2005-12-30 04:22:00,0.68773,0.68773,0.68764,0.68772,157499999.0
2005-12-30 04:23:00,0.68778,0.6878,0.6877,0.6878,113499999.0
2005-12-30 04:24:00,0.68776,0.68779,0.6876,0.6876,161999998.0
2005-12-30 04:25:00,0.68754,0.68767,0.6875,0.68767,112500002.0
2005-12-30 04:26:00,0.68767,0.68785,0.68766,0.68785,218000006.0
2005-12-30 04:27:00,0.68791,0.68794,0.68784,0.6879,118500003.0
2005-12-30 04:28:00,0.68782,0.68788,0.68782,0.68783,36100000.0
2005-12-30 04:29:00,0.68788,0.68788,0.68788,0.68788,16700000.0
2005-12-30 04:30:00,0.68788,0.68793,0.68787,0.68788,176300003.0
2005-12-30 04:31:00,0.68788,0.6879,0.68785,0.68788,127200001.0
2005-12-30 04:32:00,0.68792,0.68796,0.68788,0.68788,191000001.0
2005-12-30 04:33:00,0.68786,0.68792,0.68783,0.6879,195200003.0
2005-12-30 04:34:00,0.68789,0.68792,0.68785,0.68785,109100000.0
2005-12-30 04:35:00,0.68777,0.68786,0.68777,0.68786,158800000.0
2005-12-30 04:36:00,0.68785,0.68785,0.68777,0.68783,119999998.0
2005-12-30 04:37:00,0.68774,0.68781,0.68771,0.6878,133100002.0
2005-12-30 04:38:00,0.68782,0.68787,0.6878,0.68787,37500000.0
2005-12-30 04:39:00,0.68783,0.68785,0.68777,0.6878,163000001.0
2005-12-30 04:40:00,0.68784,0.68799,0.6878,0.68791,149300003.0
2005-12-30 04:41:00,0.68783,0.68785,0.6878,0.68782,242899997.0
2005-12-30 04:42:00,0.68787,0.68787,0.6878,0.68785,67100000.0
2005-12-30 04:43:00,0.68781,0.68783,0.68778,0.68778,147400002.0
2005-12-30 04:44:00,0.68775,0.68782,0.68775,0.68782,213499999.0
2005-12-30 04:45:00,0.68782,0.68801,0.68782,0.68797,173600000.0
2005-12-30 04:46:00,0.68796,0.688,0.68787,0.68787,202500002.0
2005-12-30 04:47:00,0.68778,0.68778,0.6877,0.68778,127700002.0
2005-12-30 04:48:00,0.68783,0.68788,0.6878,0.6878,153199999.0
2005-12-30 04:49:00,0.68777,0.6878,0.68775,0.6878,64000001.0
2005-12-30 04:50:00,0.68776,0.68776,0.68767,0.68767,158699999.0
2005-12-30 04:51:00,0.68768,0.68768,0.68761,0.68765,179699998.0
2005-12-30 04:52:00,0.68775,0.68785,0.68775,0.68782,141400002.0
2005-12-30 04:53:00,0.6878,0.68782,0.68775,0.6878,123500003.0
2005-12-30 04:54:00,0.68781,0.68783,0.68781,0.68783,102000000.0
2005-12-30 04:55:00,0.68785,0.68792,0.68785,0.68787,99200000.0
2005-12-30 04:56:00,0.68786,0.68803,0.68785,0.68801,179799999.0
2005-12-30 04:57:00,0.68795,0.68795,0.68777,0.68787,170200002.0
2005-12-30 04:58:00,0.68778,0.68778,0.68771,0.68777,93400001.0
2005-12-30 04:59:00,0.6878,0.6878,0.68777,0.68777,50900002.0
2005-12-30 05:00:00,0.68779,0.68799,0.68779,0.68799,60900000.0
2005-12-30 05:01:00,0.68799,0.68808,0.68787,0.68787,155800001.0
2005-12-30 05:02:00,0.68783,0.68783,0.68783,0.68783,41499998.0
2005-12-30 05:03:00,0.6879,0.68791,0.68788,0.68788,124199995.0
2005-12-30 05:04:00,0.68785,0.68788,0.68785,0.68788,113299999.0
2005-12-30 05:05:00,0.6879,0.6879,0.68782,0.68786,98300001.0
2005-12-30 05:06:00,0.68783,0.68783,0.6878,0.6878,22400000.0
2005-12-30 05:07:00,0.68778,0.68778,0.68777,0.68777,58999998.0
2005-12-30 05:08:00,0.68779,0.68786,0.68779,0.6878,165999998.0
2005-12-30 05:09:00,0.68781,0.68787,0.68781,0.68786,191799998.0
2005-12-30 05:10:00,0.68778,0.68778,0.68778,0.68778,21600000.0
2005-12-30 05:11:00,0.68778,0.6878,0.68775,0.68775,77999998.0
2005-12-30 05:12:00,0.68782,0.68782,0.68778,0.68778,32600001.0
2005-12-30 05:13:00,0.6878,0.6878,0.68775,0.6878,158600000.0
2005-12-30 05:14:00,0.68781,0.68784,0.68777,0.68782,110200003.0
2005-12-30 05:15:00,0.68786,0.68788,0.6878,0.68788,164100004.0
2005-12-30 05:16:00,0.6879,0.68796,0.68782,0.68796,177400000.0
2005-12-30 05:17:00,0.68794,0.68817,0.68794,0.68807,166500001.0
2005-12-30 05:18:00,0.68803,0.68806,0.68803,0.68804,174200004.0
2005-12-30 05:19:00,0.68805,0.68809,0.68804,0.68804,178500000.0
2005-12-30 05:20:00,0.68803,0.68803,0.68786,0.68787,246900001.0
2005-12-30 05:21:00,0.68791,0.68797,0.68791,0.68795,126900004.0
2005-12-30 05:22:00,0.68783,0.68793,0.68772,0.68772,232900000.0
2005-12-30 05:23:00,0.68767,0.68784,0.68767,0.68784,146999998.0
2005-12-30 05:24:00,0.6878,0.68783,0.68771,0.68777,127000002.0
2005-12-30 05:25:00,0.68776,0.68776,0.68765,0.68765,97800000.0
2005-12-30 05:26:00,0.68765,0.68777,0.68765,0.68767,217599998.0
2005-12-30 05:27:00,0.68769,0.68781,0.68768,0.68768,203400003.0
2005-12-30 05:28:00,0.68764,0.68785,0.68764,0.6878,123500002.0
2005-12-30 05:29:00,0.68785,0.68799,0.68785,0.68795,131899997.0
2005-12-30 05:30:00,0.68793,0.688,0.68789,0.68793,157100001.0
2005-12-30 05:31:00,0.68788,0.68788,0.68785,0.68785,6200000.0
2005-12-30 05:32:00,0.6878,0.68809,0.6878,0.688,137000002.0
2005-12-30 05:33:00,0.68809,0.68811,0.68804,0.68807,161199997.0
2005-12-30 05:34:00,0.68808,0.68816,0.68808,0.68812,119700000.0
2005-12-30 05:35:00,0.68811,0.68815,0.68805,0.68815,155699999.0
2005-12-30 05:36:00,0.68821,0.68821,0.68808,0.68815,304499998.0
2005-12-30 05:37:00,0.6881,0.68815,0.68804,0.68805,103699997.0
2005-12-30 05:38:00,0.68807,0.68814,0.68801,0.68813,182300000.0
2005-12-30 05:39:00,0.68807,0.68811,0.68802,0.68811,173000001.0
2005-12-30 05:40:00,0.68815,0.68821,0.68802,0.68821,135500002.0
2005-12-30 05:41:00,0.6882,0.6882,0.68809,0.68813,76599998.0
2005-12-30 05:42:00,0.68812,0.68813,0.68804,0.68804,77199999.0
2005-12-30 05:43:00,0.68801,0.68807,0.68795,0.68797,131400000.0
2005-12-30 05:44:00,0.68799,0.68799,0.68788,0.6879,175000000.0
2005-12-30 05:45:00,0.68786,0.68788,0.68782,0.68782,135199999.0
2005-12-30 05:46:00,0.68792,0.68796,0.68792,0.68795,102800001.0
2005-12-30 05:47:00,0.6879,0.68795,0.68789,0.68792,275600001.0
2005-12-30 05:48:00,0.6879,0.68793,0.68784,0.68789,205900001.0
2005-12-30 05:49:00,0.6878,0.6878,0.68751,0.68754,167899997.0
2005-12-30 05:50:00,0.68759,0.68763,0.68758,0.68763,66100000.0
2005-12-30 05:51:00,0.68766,0.68766,0.68748,0.68752,61500000.0
2005-12-30 05:52:00,0.6875,0.68766,0.68747,0.68766,299900003.0
2005-12-30 05:53:00,0.68764,0.68764,0.68752,0.68752,16300000.0
2005-12-30 05:54:00,0.68749,0.68754,0.68742,0.68745,240900004.0
2005-12-30 05:55:00,0.68748,0.68755,0.68748,0.68752,137299998.0
2005-12-30 05:56:00,0.68754,0.68765,0.68754,0.68765,75299999.0
2005-12-30 05:57:00,0.68762,0.68771,0.68762,0.68769,70100001.0
2005-12-30 05:58:00,0.68768,0.68768,0.68767,0.68767,67500000.0
2005-12-30 05:59:00,0.68765,0.68768,0.68757,0.68758,156499999.0
2005-12-30 06:00:00,0.68752,0.6876,0.68752,0.68759,139700001.0
2005-12-30 06:01:00,0.68755,0.68758,0.68748,0.68755,84300003.0
2005-12-30 06:02:00,0.68744,0.68744,0.68719,0.68728,151500001.0
2005-12-30 06:03:00,0.68728,0.68739,0.68728,0.68739,91800001.0
2005-12-30 06:04:00,0.68742,0.68748,0.68739,0.68748,70600000.0
2005-12-30 06:05:00,0.68754,0.68759,0.68754,0.68759,1700000.0
2005-12-30 06:06:00,0.68759,0.68762,0.68758,0.68758,166000000.0
2005-12-30 06:07:00,0.68758,0.68763,0.68752,0.68757,210099998.0
2005-12-30 06:08:00,0.68759,0.68768,0.68749,0.68752,174000002.0
2005-12-30 06:09:00,0.68758,0.68761,0.68757,0.68757,94200000.0
2005-12-30 06:10:00,0.68752,0.68767,0.6875,0.68767,91800001.0
2005-12-30 06:11:00,0.68777,0.68777,0.68768,0.6877,207300004.0
2005-12-30 06:12:00,0.6877,0.68772,0.68767,0.68767,79199999.0
2005-12-30 06:13:00,0.68768,0.68768,0.68762,0.68762,83799999.0
2005-12-30 06:14:00,0.6876,0.68767,0.6876,0.68765,157299998.0
2005-12-30 06:15:00,0.68762,0.68766,0.68762,0.68763,84400001.0
2005-12-30 06:16:00,0.68768,0.68768,0.68759,0.68765,149500004.0
2005-12-30 06:17:00,0.68761,0.68761,0.68746,0.68748,229799997.0
2005-12-30 06:18:00,0.6875,0.68751,0.68743,0.68748,206400000.0
2005-12-30 06:19:00,0.68753,0.68753,0.6875,0.68752,51900002.0
2005-12-30 06:20:00,0.68747,0.6875,0.68747,0.68748,173000004.0
2005-12-30 06:21:00,0.68759,0.68766,0.68759,0.68766,56700001.0
2005-12-30 06:22:00,0.68783,0.68783,0.68771,0.68771,134300004.0
2005-12-30 06:23:00,0.68773,0.68789,0.68773,0.68782,156200000.0
2005-12-30 06:24:00,0.6878,0.68787,0.68777,0.68781,176700005.0
2005-12-30 06:25:00,0.68775,0.68775,0.68755,0.68755,175000000.0
2005-12-30 06:26:00,0.68748,0.68765,0.68748,0.68754,205299997.0
2005-12-30 06:27:00,0.68753,0.6876,0.68753,0.68755,191999999.0
2005-12-30 06:28:00,0.68756,0.68756,0.68748,0.68755,279700002.0
2005-12-30 06:29:00,0.68756,0.68759,0.68748,0.68748,106499999.0
2005-12-30 06:30:00,0.68743,0.68757,0.68742,0.68757,120399999.0
2005-12-30 06:31:00,0.68753,0.68753,0.68745,0.6875,170799997.0
2005-12-30 06:32:00,0.68755,0.68776,0.68755,0.68774,170400001.0
2005-12-30 06:33:00,0.68772,0.68772,0.68757,0.68763,63600000.0
2005-12-30 06:34:00,0.68758,0.68763,0.68751,0.68757,112200001.0
2005-12-30 06:35:00,0.68759,0.68766,0.68753,0.68754,137099998.0
2005-12-30 06:36:00,0.6876,0.68762,0.68759,0.68762,133100000.0
2005-12-30 06:37:00,0.68762,0.68767,0.68756,0.68767,133099999.0
2005-12-30 06:38:00,0.68761,0.68761,0.68755,0.68758,137499998.0
2005-12-30 06:39:00,0.68758,0.68763,0.68752,0.68752,205800000.0
2005-12-30 06:40:00,0.68753,0.68758,0.68751,0.68754,122899998.0
2005-12-30 06:41:00,0.68753,0.68755,0.68745,0.68745,198199999.0
2005-12-30 06:42:00,0.68744,0.68749,0.68741,0.68741,196200002.0
2005-12-30 06:43:00,0.6874,0.68745,0.68732,0.68745,104300003.0
2005-12-30 06:44:00,0.6875,0.6875,0.68745,0.68745,304999996.0
2005-12-30 06:45:00,0.68753,0.68754,0.68745,0.68745,171800002.0
2005-12-30 06:46:00,0.68741,0.68753,0.68738,0.68738,244400001.0
2005-12-30 06:47:00,0.68738,0.68752,0.68738,0.68752,45100000.0
2005-12-30 06:48:00,0.68749,0.68749,0.68739,0.68742,199299998.0
2005-12-30 06:49:00,0.68743,0.68743,0.68742,0.68742,12500000.0
2005-12-30 06:50:00,0.6874,0.68752,0.68739,0.68747,155400001.0
2005-12-30 06:51:00,0.68745,0.68745,0.68745,0.68745,54299999.0
2005-12-30 06:52:00,0.68753,0.68759,0.68753,0.68759,91200000.0
2005-12-30 06:53:00,0.68761,0.68763,0.68759,0.68759,82500000.0
2005-12-30 06:54:00,0.68755,0.68755,0.68749,0.68749,61600001.0
2005-12-30 06:55:00,0.68749,0.68756,0.68749,0.68754,55400001.0
2005-12-30 06:56:00,0.68755,0.68757,0.68749,0.68749,174899998.0
2005-12-30 06:57:00,0.68745,0.68745,0.68745,0.68745,16000000.0
2005-12-30 06:58:00,0.68748,0.68748,0.68739,0.68745,264800002.0
2005-12-30 06:59:00,0.68738,0.68742,0.68738,0.68741,35600000.0
2005-12-30 07:00:00,0.68738,0.6875,0.68738,0.6874,191000003.0
2005-12-30 07:01:00,0.6874,0.6874,0.68735,0.68737,172799994.0
2005-12-30 07:02:00,0.68737,0.68738,0.68734,0.68736,184700005.0
2005-12-30 07:03:00,0.68731,0.68731,0.68726,0.68726,28700000.0
2005-12-30 07:04:00,0.68714,0.68721,0.68714,0.68721,10400000.0
2005-12-30 07:05:00,0.68719,0.68721,0.68719,0.68721,44100000.0
2005-12-30 07:06:00,0.68727,0.68727,0.68725,0.68727,48699998.0
2005-12-30 07:07:00,0.68727,0.68727,0.68723,0.68723,82100002.0
2005-12-30 07:08:00,0.68723,0.68728,0.68723,0.68723,51100001.0
2005-12-30 07:09:00,0.68722,0.68732,0.68721,0.68724,234599998.0
2005-12-30 07:10:00,0.68722,0.68725,0.68722,0.68722,89500002.0
2005-12-30 07:11:00,0.68723,0.68723,0.68712,0.68712,130900001.0
2005-12-30 07:12:00,0.68709,0.68713,0.68702,0.68712,192200003.0
2005-12-30 07:13:00,0.68707,0.6873,0.68707,0.68722,282800003.0
2005-12-30 07:14:00,0.68721,0.68722,0.68716,0.68722,186099998.0
2005-12-30 07:15:00,0.68725,0.68725,0.68716,0.68717,68000001.0
2005-12-30 07:16:00,0.68714,0.68721,0.68713,0.6872,165600000.0
2005-12-30 07:17:00,0.68709,0.68716,0.68709,0.68716,79799998.0
2005-12-30 07:18:00,0.68715,0.68715,0.6871,0.68712,107899998.0
2005-12-30 07:19:00,0.68712,0.68718,0.68712,0.68713,125700001.0
2005-12-30 07:20:00,0.68714,0.68719,0.68714,0.68714,184199999.0
2005-12-30 07:21:00,0.68716,0.68716,0.68707,0.68707,99699998.0
2005-12-30 07:22:00,0.68708,0.68721,0.68703,0.68721,129700002.0
2005-12-30 07:23:00,0.68721,0.68723,0.68717,0.68721,135800001.0
2005-12-30 07:24:00,0.68722,0.68725,0.68722,0.68725,29400000.0
2005-12-30 07:25:00,0.68723,0.68725,0.68723,0.68725,45500001.0
2005-12-30 07:26:00,0.68724,0.68724,0.6872,0.6872,102000001.0
2005-12-30 07:27:00,0.68725,0.68725,0.68725,0.68725,11900000.0
2005-12-30 07:28:00,0.68721,0.68727,0.68721,0.68723,125599999.0
2005-12-30 07:29:00,0.68721,0.68758,0.68721,0.68758,238099999.0
2005-12-30 07:30:00,0.68756,0.68757,0.68749,0.68749,256500001.0
2005-12-30 07:31:00,0.68757,0.68763,0.68757,0.68763,46400000.0
2005-12-30 07:32:00,0.68762,0.68781,0.68761,0.68775,113399999.0
2005-12-30 07:33:00,0.68761,0.68761,0.68734,0.68735,105199998.0
2005-12-30 07:34:00,0.68738,0.6876,0.68738,0.68748,137100001.0
2005-12-30 07:35:00,0.68746,0.68747,0.68736,0.68738,225999996.0
2005-12-30 07:36:00,0.6874,0.68745,0.68728,0.68736,271899996.0
2005-12-30 07:37:00,0.6874,0.68742,0.68731,0.68742,283899997.0
2005-12-30 07:38:00,0.68747,0.68754,0.68747,0.68747,176500004.0
2005-12-30 07:39:00,0.68744,0.68754,0.68744,0.68748,152999999.0
2005-12-30 07:40:00,0.68747,0.68752,0.68743,0.68752,125499997.0
2005-12-30 07:41:00,0.68753,0.68753,0.68738,0.68738,176299997.0
2005-12-30 07:42:00,0.68733,0.68735,0.68733,0.68733,55000001.0
2005-12-30 07:43:00,0.68731,0.68739,0.68731,0.68738,133500003.0
2005-12-30 07:44:00,0.68734,0.68742,0.68734,0.6874,198800001.0
2005-12-30 07:45:00,0.68738,0.68741,0.68735,0.68735,87700000.0
2005-12-30 07:46:00,0.68735,0.6874,0.68735,0.68735,173500003.0
2005-12-30 07:47:00,0.68743,0.6875,0.68743,0.68745,109300001.0
2005-12-30 07:48:00,0.68745,0.68751,0.68742,0.68743,171300000.0
2005-12-30 07:49:00,0.68741,0.68741,0.68735,0.68741,154699999.0
2005-12-30 07:50:00,0.68743,0.68743,0.68737,0.68741,110100000.0
2005-12-30 07:51:00,0.6874,0.68748,0.6874,0.68742,121400003.0
2005-12-30 07:52:00,0.68743,0.68743,0.68739,0.68739,51100001.0
2005-12-30 07:53:00,0.68742,0.68742,0.6874,0.6874,40000000.0
2005-12-30 07:54:00,0.68748,0.68749,0.68741,0.68745,158800003.0
2005-12-30 07:55:00,0.68744,0.68748,0.68744,0.68748,52600001.0
2005-12-30 07:56:00,0.68744,0.68749,0.68742,0.68742,155700004.0
2005-12-30 07:57:00,0.6874,0.68744,0.68738,0.68738,76300000.0
2005-12-30 07:58:00,0.68737,0.68737,0.68724,0.68725,138700000.0
2005-12-30 07:59:00,0.68734,0.68735,0.68727,0.6873,263000001.0
2005-12-30 08:00:00,0.68724,0.6873,0.68719,0.6872,124800004.0
2005-12-30 08:01:00,0.68718,0.68726,0.6871,0.68721,242000004.0
2005-12-30 08:02:00,0.68708,0.68714,0.68707,0.68714,118299998.0
2005-12-30 08:03:00,0.68714,0.68716,0.68704,0.68716,262200004.0
2005-12-30 08:04:00,0.68715,0.68721,0.68712,0.68718,99300002.0
2005-12-30 08:05:00,0.68717,0.68724,0.68717,0.6872,170799997.0
2005-12-30 08:06:00,0.6872,0.68723,0.6872,0.68723,18300000.0
2005-12-30 08:07:00,0.68719,0.68719,0.68719,0.68719,69700001.0
2005-12-30 08:08:00,0.68717,0.68722,0.68712,0.68713,118799999.0
2005-12-30 08:09:00,0.68717,0.68718,0.68717,0.68718,25800001.0
2005-12-30 08:10:00,0.6872,0.6872,0.68718,0.6872,159400003.0
2005-12-30 08:11:00,0.68717,0.68722,0.68717,0.68721,123199996.0
2005-12-30 08:12:00,0.68727,0.68727,0.6872,0.68725,167700001.0
2005-12-30 08:13:00,0.68718,0.68719,0.68718,0.68719,66899997.0
2005-12-30 08:14:00,0.68715,0.68715,0.68715,0.68715,107000004.0
2005-12-30 08:15:00,0.68715,0.68726,0.68715,0.68716,82199997.0
2005-12-30 08:16:00,0.68716,0.6872,0.68715,0.6872,191899995.0
2005-12-30 08:17:00,0.68724,0.68733,0.68724,0.68733,156299996.0
2005-12-30 08:18:00,0.68729,0.68732,0.6872,0.6872,104300000.0
2005-12-30 08:19:00,0.68723,0.68725,0.68723,0.68725,62000000.0
2005-12-30 08:20:00,0.68723,0.68723,0.68723,0.68723,4800000.0
2005-12-30 08:21:00,0.68726,0.68731,0.68718,0.68718,126800000.0
2005-12-30 08:22:00,0.68721,0.68727,0.68721,0.68724,155600001.0
2005-12-30 08:23:00,0.68722,0.68733,0.68722,0.68733,131900001.0
2005-12-30 08:24:00,0.68729,0.68736,0.68728,0.68728,140500000.0
2005-12-30 08:25:00,0.6872,0.68725,0.6872,0.68722,75599998.0
2005-12-30 08:26:00,0.68718,0.68718,0.68718,0.68718,10900000.0
2005-12-30 08:27:00,0.68719,0.68722,0.68714,0.68717,192000000.0
2005-12-30 08:28:00,0.68716,0.68721,0.68715,0.68718,195100002.0
2005-12-30 08:29:00,0.68724,0.68742,0.68724,0.68736,205299999.0
2005-12-30 08:30:00,0.68739,0.68746,0.68739,0.68741,149100004.0
2005-12-30 08:31:00,0.68737,0.68749,0.68728,0.68747,105100003.0
2005-12-30 08:32:00,0.68745,0.68757,0.68742,0.68744,98400001.0
2005-12-30 08:33:00,0.68735,0.68735,0.68729,0.68729,193300001.0
2005-12-30 08:34:00,0.68728,0.68746,0.68728,0.68746,129299998.0
2005-12-30 08:35:00,0.68738,0.68738,0.68723,0.68731,81800001.0
2005-12-30 08:36:00,0.68729,0.68731,0.68724,0.68727,117599999.0
2005-12-30 08:37:00,0.68729,0.68747,0.68729,0.68747,75000003.0
2005-12-30 08:38:00,0.68746,0.68748,0.6874,0.68741,260299997.0
2005-12-30 08:39:00,0.68737,0.68748,0.68737,0.68741,125000000.0
2005-12-30 08:40:00,0.68734,0.68741,0.68734,0.6874,120399996.0
2005-12-30 08:41:00,0.6874,0.68745,0.6874,0.68745,117999998.0
2005-12-30 08:42:00,0.68744,0.68753,0.68738,0.68738,86600001.0
2005-12-30 08:43:00,0.68728,0.68745,0.6872,0.6872,131500001.0
2005-12-30 08:44:00,0.68717,0.68738,0.68716,0.68738,154999995.0
2005-12-30 08:45:00,0.6874,0.68742,0.6872,0.68722,216000000.0
2005-12-30 08:46:00,0.68728,0.68741,0.68728,0.6874,173800001.0
2005-12-30 08:47:00,0.68737,0.68742,0.68729,0.68742,79600002.0
2005-12-30 08:48:00,0.68741,0.68741,0.68732,0.68732,162799997.0
2005-12-30 08:49:00,0.68735,0.68737,0.68729,0.68735,184399998.0
2005-12-30 08:50:00,0.68733,0.68734,0.68726,0.68734,88700002.0
2005-12-30 08:51:00,0.68736,0.68737,0.68727,0.68731,230300000.0
2005-12-30 08:52:00,0.68732,0.68739,0.68731,0.68732,111200000.0
2005-12-30 08:53:00,0.68726,0.68733,0.68726,0.68733,116600001.0
2005-12-30 08:54:00,0.68731,0.68734,0.6873,0.68731,125399996.0
2005-12-30 08:55:00,0.68734,0.68738,0.68728,0.68735,98300002.0
2005-12-30 08:56:00,0.68733,0.68733,0.68727,0.68727,131600003.0
2005-12-30 08:57:00,0.68727,0.68727,0.68725,0.68725,59000000.0
2005-12-30 08:58:00,0.68726,0.68732,0.68724,0.68732,147599999.0
2005-12-30 08:59:00,0.68727,0.68737,0.68724,0.68737,167699999.0
2005-12-30 09:00:00,0.68729,0.68732,0.68715,0.68732,48300001.0
2005-12-30 09:01:00,0.68735,0.68735,0.68712,0.68713,199300000.0
2005-12-30 09:02:00,0.68717,0.68722,0.68717,0.68719,87000002.0
2005-12-30 09:03:00,0.68723,0.68731,0.68722,0.68722,83699998.0
2005-12-30 09:04:00,0.68726,0.68729,0.68726,0.68728,90500003.0
2005-12-30 09:05:00,0.68731,0.68735,0.68726,0.68731,80600000.0
2005-12-30 09:06:00,0.68729,0.68732,0.68724,0.68727,117999995.0
2005-12-30 09:07:00,0.68729,0.68739,0.68724,0.68733,111999999.0
2005-12-30 09:08:00,0.68731,0.68731,0.68717,0.6872,254599999.0
2005-12-30 09:09:00,0.68724,0.68729,0.68721,0.68729,95800002.0
2005-12-30 09:10:00,0.68733,0.68739,0.68731,0.68739,179099997.0
2005-12-30 09:11:00,0.68739,0.68744,0.68737,0.68744,255300002.0
2005-12-30 09:12:00,0.68741,0.68743,0.68735,0.68741,131400000.0
2005-12-30 09:13:00,0.6874,0.6874,0.68739,0.68739,6100000.0
2005-12-30 09:14:00,0.68738,0.68742,0.68735,0.68737,213499997.0
2005-12-30 09:15:00,0.68738,0.68742,0.68737,0.68737,34700001.0
2005-12-30 09:16:00,0.68737,0.68738,0.68731,0.68733,142700002.0
2005-12-30 09:17:00,0.6873,0.68742,0.6873,0.68738,235200001.0
2005-12-30 09:18:00,0.68736,0.68736,0.68724,0.68733,104000000.0
2005-12-30 09:19:00,0.68731,0.68733,0.68727,0.68728,239399999.0
2005-12-30 09:20:00,0.68731,0.68736,0.68727,0.68735,226699998.0
2005-12-30 09:21:00,0.68737,0.68744,0.68735,0.68738,83100002.0
2005-12-30 09:22:00,0.68734,0.68734,0.68724,0.68729,75300002.0
2005-12-30 09:23:00,0.68727,0.68733,0.68727,0.6873,149099998.0
2005-12-30 09:24:00,0.68726,0.68726,0.68716,0.68718,101300001.0
2005-12-30 09:25:00,0.6872,0.68722,0.68715,0.68721,172100000.0
2005-12-30 09:26:00,0.68721,0.68722,0.68706,0.68706,61800000.0
2005-12-30 09:27:00,0.68708,0.68716,0.68708,0.68711,95599999.0
2005-12-30 09:28:00,0.68713,0.68722,0.68713,0.68717,156100002.0
2005-12-30 09:29:00,0.68717,0.68729,0.68717,0.68722,81499998.0
2005-12-30 09:30:00,0.68726,0.68729,0.68725,0.68728,145200000.0
2005-12-30 09:31:00,0.68724,0.68724,0.68718,0.68718,67200000.0
2005-12-30 09:32:00,0.68713,0.68717,0.6871,0.68712,116500002.0
2005-12-30 09:33:00,0.6871,0.68716,0.68709,0.68709,128600001.0
2005-12-30 09:34:00,0.68701,0.68704,0.68697,0.68701,132399997.0
2005-12-30 09:35:00,0.68702,0.68702,0.68694,0.687,67900000.0
2005-12-30 09:36:00,0.68696,0.6872,0.68693,0.68712,210600000.0
2005-12-30 09:37:00,0.68723,0.68723,0.68718,0.68719,145800001.0
2005-12-30 09:38:00,0.68726,0.68727,0.68719,0.68719,70400000.0
2005-12-30 09:39:00,0.68713,0.68718,0.68713,0.68715,93899999.0
2005-12-30 09:40:00,0.68713,0.68723,0.68713,0.68723,86100002.0
2005-12-30 09:41:00,0.68724,0.68735,0.68724,0.6873,135800002.0
2005-12-30 09:42:00,0.68731,0.68735,0.68722,0.68731,267299994.0
2005-12-30 09:43:00,0.68729,0.68736,0.68725,0.68736,175800000.0
2005-12-30 09:44:00,0.68736,0.68741,0.68736,0.68741,16000000.0
2005-12-30 09:45:00,0.68751,0.68751,0.68746,0.68749,155299998.0
2005-12-30 09:46:00,0.68749,0.68749,0.6874,0.6874,71799999.0
2005-12-30 09:47:00,0.68739,0.68739,0.68734,0.68734,75399998.0
2005-12-30 09:48:00,0.68731,0.68736,0.68727,0.68727,108500001.0
2005-12-30 09:49:00,0.68723,0.68723,0.6871,0.6871,122100000.0
2005-12-30 09:50:00,0.68712,0.68719,0.6871,0.68718,55000000.0
2005-12-30 09:51:00,0.6872,0.68727,0.68719,0.68726,190500000.0
2005-12-30 09:52:00,0.68725,0.68725,0.68713,0.68713,95299999.0
2005-12-30 09:53:00,0.68708,0.6871,0.68704,0.68706,205399999.0
2005-12-30 09:54:00,0.68701,0.68708,0.68701,0.68708,107100001.0
2005-12-30 09:55:00,0.68706,0.68706,0.68694,0.68698,105699999.0
2005-12-30 09:56:00,0.68697,0.68697,0.68695,0.68696,60100000.0
2005-12-30 09:57:00,0.687,0.68704,0.68697,0.68704,137800000.0
2005-12-30 09:58:00,0.68705,0.68705,0.68697,0.68698,75799999.0
2005-12-30 09:59:00,0.68703,0.68707,0.687,0.687,180299994.0
2005-12-30 10:00:00,0.687,0.68707,0.68695,0.68703,135200003.0
2005-12-30 10:01:00,0.68704,0.68707,0.68698,0.68707,97300001.0
2005-12-30 10:02:00,0.68705,0.6871,0.68704,0.68708,224700000.0
2005-12-30 10:03:00,0.6871,0.68722,0.68706,0.68722,287699996.0
2005-12-30 10:04:00,0.68716,0.68719,0.6871,0.68719,134000002.0
2005-12-30 10:05:00,0.68718,0.68722,0.68705,0.68705,186100003.0
2005-12-30 10:06:00,0.68697,0.68703,0.68695,0.68703,167200000.0
2005-12-30 10:07:00,0.68703,0.68705,0.687,0.68705,180400001.0
2005-12-30 10:08:00,0.68703,0.68703,0.68693,0.68698,161900000.0
2005-12-30 10:09:00,0.68695,0.687,0.68695,0.68698,178399998.0
2005-12-30 10:10:00,0.68697,0.68697,0.6869,0.68695,85699999.0
2005-12-30 10:11:00,0.68691,0.68695,0.68689,0.68695,112499997.0
2005-12-30 10:12:00,0.6869,0.6869,0.6869,0.6869,98700000.0
2005-12-30 10:13:00,0.68692,0.68695,0.6869,0.68695,98300002.0
2005-12-30 10:14:00,0.68689,0.68689,0.68671,0.68671,136599999.0
2005-12-30 10:15:00,0.68673,0.68673,0.68656,0.68657,197099999.0
2005-12-30 10:16:00,0.68657,0.68665,0.68657,0.68658,104999999.0
2005-12-30 10:17:00,0.68659,0.68666,0.68658,0.68659,310000004.0
2005-12-30 10:18:00,0.68657,0.68657,0.68647,0.68647,81700000.0
2005-12-30 10:19:00,0.68652,0.68652,0.68629,0.68636,142300001.0
2005-12-30 10:20:00,0.68641,0.68652,0.68641,0.6865,159900001.0
2005-12-30 10:21:00,0.68639,0.68644,0.68638,0.68644,154400000.0
2005-12-30 10:22:00,0.68643,0.68644,0.68636,0.68637,108500001.0
2005-12-30 10:23:00,0.68641,0.68642,0.68631,0.68634,91000001.0
2005-12-30 10:24:00,0.68636,0.6864,0.68635,0.68635,166400001.0
2005-12-30 10:25:00,0.68638,0.6864,0.68638,0.6864,69299999.0
2005-12-30 10:26:00,0.68639,0.68659,0.68639,0.68658,125900003.0
2005-12-30 10:27:00,0.68662,0.68667,0.68657,0.68665,96199999.0
2005-12-30 10:28:00,0.6866,0.68664,0.68648,0.68655,268099997.0
2005-12-30 10:29:00,0.68652,0.68652,0.68644,0.68644,180800001.0
2005-12-30 10:30:00,0.68642,0.68643,0.68642,0.68642,51800000.0
2005-12-30 10:31:00,0.68649,0.68649,0.68648,0.68648,16300000.0
2005-12-30 10:32:00,0.68651,0.68652,0.68644,0.6865,108899998.0
2005-12-30 10:33:00,0.68652,0.68659,0.68649,0.68659,155100005.0
2005-12-30 10:34:00,0.68662,0.68664,0.68655,0.68655,129000003.0
2005-12-30 10:35:00,0.68654,0.68672,0.68644,0.68672,169700000.0
2005-12-30 10:36:00,0.68675,0.68701,0.68671,0.68701,136200002.0
2005-12-30 10:37:00,0.687,0.687,0.68688,0.6869,250600000.0
2005-12-30 10:38:00,0.68687,0.68693,0.68685,0.68691,140700000.0
2005-12-30 10:39:00,0.68686,0.68686,0.68682,0.68686,124100003.0
2005-12-30 10:40:00,0.68692,0.68694,0.68689,0.68689,162199998.0
2005-12-30 10:41:00,0.68688,0.68688,0.68676,0.68687,226500000.0
2005-12-30 10:42:00,0.68691,0.68691,0.68682,0.68683,127200000.0
2005-12-30 10:43:00,0.6869,0.68694,0.68686,0.68694,175400002.0
2005-12-30 10:44:00,0.68686,0.68686,0.68673,0.68675,79799998.0
2005-12-30 10:45:00,0.68675,0.68677,0.68671,0.68675,263499995.0
2005-12-30 10:46:00,0.68665,0.6867,0.68665,0.6867,168599998.0
2005-12-30 10:47:00,0.68671,0.68672,0.68666,0.68666,139500000.0
2005-12-30 10:48:00,0.68665,0.68665,0.68655,0.68657,211000002.0
2005-12-30 10:49:00,0.68654,0.68654,0.68644,0.68653,180900002.0
2005-12-30 10:50:00,0.68652,0.68657,0.6865,0.68653,163099999.0
2005-12-30 10:51:00,0.68661,0.68663,0.68654,0.68656,124599999.0
2005-12-30 10:52:00,0.68655,0.68656,0.68653,0.68656,182000000.0
2005-12-30 10:53:00,0.68654,0.68659,0.68653,0.68653,155799995.0
2005-12-30 10:54:00,0.68651,0.68651,0.6864,0.6864,142599998.0
2005-12-30 10:55:00,0.68639,0.68642,0.68626,0.68637,104600000.0
2005-12-30 10:56:00,0.68631,0.68634,0.68619,0.68625,180400003.0
2005-12-30 10:57:00,0.68608,0.68608,0.68567,0.68571,157900000.0
2005-12-30 10:58:00,0.6858,0.68598,0.6858,0.68598,26300000.0
2005-12-30 10:59:00,0.68597,0.68616,0.68592,0.68616,138099998.0
2005-12-30 11:00:00,0.68615,0.68615,0.68602,0.68602,72000000.0
2005-12-30 11:01:00,0.68604,0.68605,0.68591,0.68604,191000001.0
2005-12-30 11:02:00,0.68602,0.68602,0.68596,0.68596,21500000.0
2005-12-30 11:03:00,0.6859,0.68592,0.68581,0.68581,54500000.0
2005-12-30 11:04:00,0.6858,0.6859,0.68574,0.6859,277400002.0
2005-12-30 11:05:00,0.68592,0.68592,0.68581,0.6859,212099997.0
2005-12-30 11:06:00,0.68588,0.68588,0.68568,0.68568,84400001.0
2005-12-30 11:07:00,0.68561,0.68572,0.68561,0.68569,102199997.0
2005-12-30 11:08:00,0.68575,0.68575,0.68562,0.68569,67900003.0
2005-12-30 11:09:00,0.68567,0.68574,0.68567,0.68572,66600000.0
2005-12-30 11:10:00,0.68571,0.68573,0.68561,0.68561,119499999.0
2005-12-30 11:11:00,0.68559,0.68564,0.68556,0.68564,169300000.0
2005-12-30 11:12:00,0.68567,0.68567,0.68559,0.6856,154700002.0
2005-12-30 11:13:00,0.68556,0.6856,0.68553,0.6856,115700001.0
2005-12-30 11:14:00,0.68561,0.68561,0.68549,0.68552,146200002.0
2005-12-30 11:15:00,0.6856,0.68562,0.68559,0.6856,199399999.0
2005-12-30 11:16:00,0.68562,0.68572,0.68557,0.68572,158300000.0
2005-12-30 11:17:00,0.68572,0.68572,0.68562,0.68567,128400003.0
2005-12-30 11:18:00,0.68572,0.68581,0.68572,0.68581,68500000.0
2005-12-30 11:19:00,0.68581,0.68581,0.6857,0.68575,218000001.0
2005-12-30 11:20:00,0.68575,0.68586,0.68575,0.68583,79800000.0
2005-12-30 11:21:00,0.68594,0.68594,0.68584,0.68588,113000000.0
2005-12-30 11:22:00,0.6859,0.68594,0.68584,0.68594,151399999.0
2005-12-30 11:23:00,0.68599,0.68599,0.68591,0.68592,175999997.0
2005-12-30 11:24:00,0.68587,0.6859,0.68582,0.68582,130999999.0
2005-12-30 11:25:00,0.68577,0.68579,0.6856,0.6856,68900002.0
2005-12-30 11:26:00,0.68553,0.68563,0.68553,0.68563,99600003.0
2005-12-30 11:27:00,0.68557,0.68563,0.68553,0.68553,188200004.0
2005-12-30 11:28:00,0.68559,0.68563,0.68557,0.68558,147500000.0
2005-12-30 11:29:00,0.68562,0.68567,0.68562,0.68562,118700000.0
2005-12-30 11:30:00,0.68564,0.68564,0.68549,0.68553,206300002.0
2005-12-30 11:31:00,0.68545,0.68553,0.68543,0.68543,107799999.0
2005-12-30 11:32:00,0.68544,0.68557,0.68542,0.68553,139300002.0
2005-12-30 11:33:00,0.68551,0.68551,0.68542,0.68542,271899995.0
2005-12-30 11:34:00,0.68546,0.68553,0.68544,0.68547,83099999.0
2005-12-30 11:35:00,0.68549,0.68552,0.68545,0.68551,209099999.0
2005-12-30 11:36:00,0.68553,0.68557,0.6855,0.68554,161199998.0
2005-12-30 11:37:00,0.68555,0.68562,0.68551,0.68562,79500000.0
2005-12-30 11:38:00,0.68563,0.68566,0.68558,0.68566,122699999.0
2005-12-30 11:39:00,0.68574,0.68583,0.68566,0.68575,225600001.0
2005-12-30 11:40:00,0.68576,0.68597,0.68573,0.68593,107100000.0
2005-12-30 11:41:00,0.68593,0.68593,0.68577,0.68582,144200002.0
2005-12-30 11:42:00,0.68578,0.68578,0.68575,0.68577,33600000.0
2005-12-30 11:43:00,0.68571,0.68578,0.6857,0.68572,209900004.0
2005-12-30 11:44:00,0.68561,0.68562,0.68561,0.68562,69899998.0
2005-12-30 11:45:00,0.68558,0.68576,0.68558,0.68576,272500003.0
2005-12-30 11:46:00,0.68575,0.68576,0.68565,0.68565,139900002.0
2005-12-30 11:47:00,0.68569,0.6858,0.68569,0.6858,77299998.0
2005-12-30 11:48:00,0.68577,0.68583,0.68576,0.68583,69200000.0
2005-12-30 11:49:00,0.68582,0.68589,0.6858,0.68589,92000000.0
2005-12-30 11:50:00,0.6858,0.68589,0.6858,0.68582,159899999.0
2005-12-30 11:51:00,0.68579,0.68588,0.68567,0.68567,180299998.0
2005-12-30 11:52:00,0.68566,0.6857,0.68565,0.6857,70999999.0
2005-12-30 11:53:00,0.68567,0.68576,0.68564,0.68576,203000001.0
2005-12-30 11:54:00,0.68578,0.68593,0.68578,0.68585,110299999.0
2005-12-30 11:55:00,0.68592,0.68602,0.68589,0.68595,144700000.0
2005-12-30 11:56:00,0.68598,0.68605,0.68597,0.68597,190299999.0
2005-12-30 11:57:00,0.68597,0.68597,0.6858,0.6858,221000000.0
2005-12-30 11:58:00,0.68582,0.68596,0.68582,0.68589,104200001.0
2005-12-30 11:59:00,0.68591,0.68595,0.68588,0.68593,168199997.0
2005-12-30 12:00:00,0.68587,0.68592,0.68586,0.68587,185199998.0
2005-12-30 12:01:00,0.68591,0.68592,0.68585,0.68585,180799995.0
2005-12-30 12:02:00,0.68591,0.68591,0.68579,0.68588,158400003.0
2005-12-30 12:03:00,0.68591,0.68591,0.68582,0.68584,187100000.0
2005-12-30 12:04:00,0.68583,0.68583,0.68575,0.68578,103000000.0
2005-12-30 12:05:00,0.68581,0.68581,0.68578,0.68578,97200002.0
2005-12-30 12:06:00,0.68578,0.68581,0.68578,0.6858,115999998.0
2005-12-30 12:07:00,0.6858,0.68581,0.68571,0.68571,125100000.0
2005-12-30 12:08:00,0.68575,0.68582,0.68571,0.68582,131800005.0
2005-12-30 12:09:00,0.68585,0.68587,0.68581,0.68582,145200001.0
2005-12-30 12:10:00,0.68581,0.68581,0.68576,0.6858,110200001.0
2005-12-30 12:11:00,0.68574,0.68574,0.68566,0.68573,102399999.0
2005-12-30 12:12:00,0.68569,0.68571,0.68565,0.68569,86099998.0
2005-12-30 12:13:00,0.68574,0.68582,0.68574,0.68577,156400001.0
2005-12-30 12:14:00,0.6858,0.6858,0.68575,0.68575,117900001.0
2005-12-30 12:15:00,0.68574,0.68578,0.68574,0.68574,108700001.0
2005-12-30 12:16:00,0.6858,0.68582,0.68575,0.68582,221899999.0
2005-12-30 12:17:00,0.68583,0.68583,0.68569,0.68572,137100001.0
2005-12-30 12:18:00,0.68571,0.68579,0.68571,0.68576,149699994.0
2005-12-30 12:19:00,0.68578,0.68582,0.68575,0.68582,179999996.0
2005-12-30 12:20:00,0.68579,0.68587,0.68578,0.68587,83700000.0
2005-12-30 12:21:00,0.68587,0.68592,0.68586,0.68591,261599999.0
2005-12-30 12:22:00,0.68595,0.68603,0.68595,0.68603,121999998.0
2005-12-30 12:23:00,0.68603,0.68603,0.686,0.68601,203299998.0
2005-12-30 12:24:00,0.68602,0.68608,0.68601,0.68602,207500001.0
2005-12-30 12:25:00,0.68602,0.68607,0.68602,0.68605,93599999.0
2005-12-30 12:26:00,0.68601,0.6861,0.68601,0.6861,160500001.0
2005-12-30 12:27:00,0.6861,0.6861,0.68598,0.68599,146500000.0
2005-12-30 12:28:00,0.68595,0.68597,0.68589,0.68589,182999999.0
2005-12-30 12:29:00,0.68588,0.68597,0.68588,0.68597,131600002.0
2005-12-30 12:30:00,0.68597,0.68599,0.68592,0.68592,118500002.0
2005-12-30 12:31:00,0.68593,0.68595,0.6859,0.68591,170400005.0
2005-12-30 12:32:00,0.68591,0.68592,0.6859,0.6859,138699996.0
2005-12-30 12:33:00,0.68592,0.68596,0.6859,0.68596,81900001.0
2005-12-30 12:34:00,0.68599,0.68603,0.68599,0.68603,71800001.0
2005-12-30 12:35:00,0.68607,0.68614,0.68603,0.68614,74699998.0
2005-12-30 12:36:00,0.68622,0.68626,0.68614,0.68626,155900000.0
2005-12-30 12:37:00,0.68623,0.68626,0.68618,0.68622,85600002.0
2005-12-30 12:38:00,0.6862,0.68628,0.6862,0.68626,74900001.0
2005-12-30 12:39:00,0.68629,0.68629,0.68616,0.68623,30300000.0
2005-12-30 12:40:00,0.68616,0.68619,0.68615,0.68615,131600004.0
2005-12-30 12:41:00,0.68618,0.68634,0.68618,0.68621,148500003.0
2005-12-30 12:42:00,0.68615,0.68627,0.68615,0.68622,192100004.0
2005-12-30 12:43:00,0.6862,0.68624,0.68618,0.68622,149900000.0
2005-12-30 12:44:00,0.68617,0.6862,0.68611,0.68611,259999995.0
2005-12-30 12:45:00,0.68612,0.68615,0.68611,0.68614,159299999.0
2005-12-30 12:46:00,0.68615,0.68623,0.68615,0.68618,241699999.0
2005-12-30 12:47:00,0.6862,0.68621,0.68617,0.68617,101399997.0
2005-12-30 12:48:00,0.68605,0.68609,0.68605,0.68609,37600000.0
2005-12-30 12:49:00,0.68609,0.68615,0.68609,0.6861,157899999.0
2005-12-30 12:50:00,0.68614,0.68619,0.68614,0.68619,140400001.0
2005-12-30 12:51:00,0.68622,0.6863,0.68621,0.68629,161300001.0
2005-12-30 12:52:00,0.68628,0.68628,0.68624,0.68627,114200000.0
2005-12-30 12:53:00,0.68639,0.68654,0.68634,0.68654,43000000.0
2005-12-30 12:54:00,0.68651,0.68652,0.68651,0.68652,23100000.0
2005-12-30 12:55:00,0.6865,0.68654,0.68646,0.68652,137199999.0
2005-12-30 12:56:00,0.68645,0.68646,0.6864,0.68641,97400004.0
2005-12-30 12:57:00,0.68641,0.68641,0.68636,0.68636,71800002.0
2005-12-30 12:58:00,0.68634,0.68639,0.6863,0.6863,106600002.0
2005-12-30 12:59:00,0.68629,0.68642,0.68629,0.68632,233799995.0
2005-12-30 13:00:00,0.68634,0.68639,0.68629,0.68629,159800001.0
2005-12-30 13:01:00,0.68634,0.68638,0.68632,0.68632,82199999.0
2005-12-30 13:02:00,0.68631,0.68639,0.68631,0.68636,151900003.0
2005-12-30 13:03:00,0.68632,0.6864,0.68631,0.68632,106199998.0
2005-12-30 13:04:00,0.68627,0.68636,0.68627,0.68631,114800000.0
2005-12-30 13:05:00,0.68627,0.68637,0.68627,0.68633,167000003.0
2005-12-30 13:06:00,0.68636,0.68638,0.68629,0.68634,110599998.0
2005-12-30 13:07:00,0.68635,0.68643,0.68634,0.68639,131499998.0
2005-12-30 13:08:00,0.68647,0.68648,0.68641,0.68641,159400002.0
2005-12-30 13:09:00,0.68644,0.6865,0.68638,0.68649,121299998.0
2005-12-30 13:10:00,0.68642,0.68644,0.6864,0.68641,138000001.0
2005-12-30 13:11:00,0.68635,0.68647,0.68635,0.68647,141100000.0
2005-12-30 13:12:00,0.68643,0.68652,0.68638,0.68652,217599998.0
2005-12-30 13:13:00,0.6865,0.68654,0.68643,0.68654,189400000.0
2005-12-30 13:14:00,0.68653,0.68658,0.68649,0.68651,91399999.0
2005-12-30 13:15:00,0.68647,0.68663,0.68647,0.68663,134600000.0
2005-12-30 13:16:00,0.68664,0.68683,0.68663,0.68683,171399998.0
2005-12-30 13:17:00,0.68691,0.68691,0.6868,0.68685,217000000.0
2005-12-30 13:18:00,0.68679,0.68716,0.68679,0.68716,94900001.0
2005-12-30 13:19:00,0.68733,0.68739,0.68725,0.68732,90200000.0
2005-12-30 13:20:00,0.68736,0.68741,0.68728,0.68735,242200004.0
2005-12-30 13:21:00,0.68743,0.68773,0.68743,0.68773,8000000.0
2005-12-30 13:22:00,0.68782,0.68788,0.68778,0.68787,192000000.0
2005-12-30 13:23:00,0.6879,0.6879,0.68774,0.6878,128400002.0
2005-12-30 13:24:00,0.68776,0.68787,0.68776,0.68787,202600002.0
2005-12-30 13:25:00,0.68787,0.68789,0.68775,0.68782,101999998.0
2005-12-30 13:26:00,0.68791,0.68794,0.68786,0.6879,104200000.0
2005-12-30 13:27:00,0.68786,0.68795,0.68784,0.68787,105200000.0
2005-12-30 13:28:00,0.68773,0.68773,0.68757,0.6876,83000000.0
2005-12-30 13:29:00,0.6876,0.68761,0.68757,0.68758,81899998.0
2005-12-30 13:30:00,0.68755,0.68755,0.68742,0.68746,72200001.0
2005-12-30 13:31:00,0.68745,0.68745,0.68732,0.68738,70899999.0
2005-12-30 13:32:00,0.68743,0.68745,0.68741,0.68745,32700001.0
2005-12-30 13:33:00,0.68753,0.68762,0.68753,0.68759,101700001.0
2005-12-30 13:34:00,0.68765,0.68769,0.68765,0.68767,91700000.0
2005-12-30 13:35:00,0.68762,0.68763,0.68753,0.68763,166900000.0
2005-12-30 13:36:00,0.68764,0.68764,0.68729,0.68729,279100000.0
2005-12-30 13:37:00,0.68726,0.68733,0.68722,0.68733,68100001.0
2005-12-30 13:38:00,0.68724,0.68724,0.68699,0.68705,125999998.0
2005-12-30 13:39:00,0.68702,0.68716,0.68702,0.68712,219500001.0
2005-12-30 13:40:00,0.68718,0.68718,0.68714,0.68714,180999998.0
2005-12-30 13:41:00,0.6871,0.68711,0.68709,0.68709,38499999.0
2005-12-30 13:42:00,0.68714,0.68714,0.68706,0.68707,168200006.0
2005-12-30 13:43:00,0.68706,0.68715,0.68706,0.68708,113100000.0
2005-12-30 13:44:00,0.68712,0.68722,0.68712,0.68721,59900001.0
2005-12-30 13:45:00,0.68716,0.68725,0.68715,0.68715,116700000.0
2005-12-30 13:46:00,0.6872,0.68731,0.6872,0.68731,142499999.0
2005-12-30 13:47:00,0.68733,0.68733,0.68723,0.68729,222800003.0
2005-12-30 13:48:00,0.68731,0.68731,0.68708,0.68708,96399999.0
2005-12-30 13:49:00,0.68702,0.68702,0.6869,0.68698,243599998.0
2005-12-30 13:50:00,0.68695,0.68705,0.68695,0.68704,167499997.0
2005-12-30 13:51:00,0.68705,0.68725,0.68705,0.68721,135399997.0
2005-12-30 13:52:00,0.68719,0.68727,0.68718,0.68718,216500000.0
2005-12-30 13:53:00,0.68726,0.68726,0.68717,0.68722,146299999.0
2005-12-30 13:54:00,0.68725,0.68725,0.68693,0.68698,135300002.0
2005-12-30 13:55:00,0.68701,0.68706,0.68697,0.687,104700000.0
2005-12-30 13:56:00,0.68697,0.68697,0.68688,0.68695,139100002.0
2005-12-30 13:57:00,0.68688,0.6869,0.68686,0.68688,94000000.0
2005-12-30 13:58:00,0.68688,0.68688,0.68676,0.6868,141100003.0
2005-12-30 13:59:00,0.6869,0.68699,0.6869,0.68699,11200000.0
2005-12-30 14:00:00,0.68712,0.68714,0.68706,0.68709,197000002.0
2005-12-30 14:01:00,0.68703,0.68703,0.68689,0.68693,173399996.0
2005-12-30 14:02:00,0.68695,0.68695,0.68679,0.68682,150700000.0
2005-12-30 14:03:00,0.68684,0.68685,0.6868,0.68683,225500002.0
2005-12-30 14:04:00,0.68682,0.68683,0.68678,0.68682,116099999.0
2005-12-30 14:05:00,0.68675,0.68675,0.68668,0.68668,109800000.0
2005-12-30 14:06:00,0.68675,0.68678,0.6867,0.68678,167999999.0
2005-12-30 14:07:00,0.68674,0.68679,0.68654,0.68654,136799998.0
2005-12-30 14:08:00,0.68652,0.68652,0.68648,0.68648,34499998.0
2005-12-30 14:09:00,0.68641,0.68641,0.68639,0.68639,47000000.0
2005-12-30 14:10:00,0.68642,0.68652,0.6864,0.6865,148300003.0
2005-12-30 14:11:00,0.68647,0.68653,0.68647,0.68652,34400000.0
2005-12-30 14:12:00,0.68645,0.68652,0.68635,0.68635,208200001.0
2005-12-30 14:13:00,0.68637,0.68638,0.68574,0.6858,206500001.0
2005-12-30 14:14:00,0.68584,0.68595,0.68584,0.68593,128399998.0
2005-12-30 14:15:00,0.68591,0.68601,0.68591,0.68596,219200000.0
2005-12-30 14:16:00,0.68597,0.68602,0.68597,0.68599,124499999.0
2005-12-30 14:17:00,0.68599,0.68603,0.68599,0.686,63899998.0
2005-12-30 14:18:00,0.68604,0.68614,0.68604,0.68614,172100002.0
2005-12-30 14:19:00,0.68615,0.68628,0.68615,0.68627,50200000.0
2005-12-30 14:20:00,0.68627,0.68627,0.68619,0.68622,286300000.0
2005-12-30 14:21:00,0.68619,0.68624,0.68617,0.68621,197000001.0
2005-12-30 14:22:00,0.68618,0.68621,0.68614,0.68617,51799999.0
2005-12-30 14:23:00,0.68608,0.68608,0.686,0.68605,204199998.0
2005-12-30 14:24:00,0.68609,0.68609,0.68607,0.68609,73600002.0
2005-12-30 14:25:00,0.6861,0.68611,0.68603,0.6861,246400002.0
2005-12-30 14:26:00,0.68612,0.6863,0.68612,0.6863,176499999.0
2005-12-30 14:27:00,0.68635,0.6865,0.68632,0.6865,248999995.0
2005-12-30 14:28:00,0.68652,0.68657,0.6865,0.68656,94999999.0
2005-12-30 14:29:00,0.68653,0.68653,0.6864,0.68648,155199998.0
2005-12-30 14:30:00,0.68635,0.68639,0.68624,0.68624,75399998.0
2005-12-30 14:31:00,0.68601,0.68601,0.68578,0.68578,151400001.0
2005-12-30 14:32:00,0.68559,0.68559,0.68531,0.68535,146699999.0
2005-12-30 14:33:00,0.68525,0.68543,0.68516,0.68543,218000006.0
2005-12-30 14:34:00,0.68545,0.68553,0.68533,0.68533,196999997.0
2005-12-30 14:35:00,0.6854,0.68557,0.6854,0.68549,51000000.0
2005-12-30 14:36:00,0.68553,0.68558,0.68553,0.68555,169899996.0
2005-12-30 14:37:00,0.68556,0.68564,0.68556,0.6856,101399999.0
2005-12-30 14:38:00,0.68563,0.68563,0.68549,0.6856,139900000.0
2005-12-30 14:39:00,0.68564,0.68568,0.68562,0.68566,212399995.0
2005-12-30 14:40:00,0.68567,0.68571,0.68563,0.68571,112000000.0
2005-12-30 14:41:00,0.68573,0.68573,0.68564,0.68567,217700002.0
2005-12-30 14:42:00,0.68571,0.6858,0.68565,0.6858,228699998.0
2005-12-30 14:43:00,0.68582,0.68585,0.6857,0.6857,221700001.0
2005-12-30 14:44:00,0.68576,0.68577,0.6857,0.6857,102100000.0
2005-12-30 14:45:00,0.68573,0.68579,0.68569,0.68573,199699996.0
2005-12-30 14:46:00,0.6858,0.68583,0.68579,0.68581,165099998.0
2005-12-30 14:47:00,0.68575,0.68575,0.68569,0.68575,163800000.0
2005-12-30 14:48:00,0.68577,0.68581,0.68576,0.68577,154499995.0
2005-12-30 14:49:00,0.6858,0.68589,0.6858,0.68582,155200003.0
2005-12-30 14:50:00,0.68582,0.68595,0.68582,0.68588,104599999.0
2005-12-30 14:51:00,0.6858,0.68586,0.68579,0.68583,148499996.0
2005-12-30 14:52:00,0.68585,0.6859,0.68582,0.6859,125999998.0
2005-12-30 14:53:00,0.6859,0.68596,0.6859,0.68595,228599999.0
2005-12-30 14:54:00,0.68598,0.68606,0.68598,0.68598,80000001.0
2005-12-30 14:55:00,0.68595,0.68601,0.68593,0.68601,239500000.0
2005-12-30 14:56:00,0.68597,0.686,0.68588,0.68594,152599995.0
2005-12-30 14:57:00,0.68593,0.68594,0.68588,0.6859,67300002.0
2005-12-30 14:58:00,0.68595,0.68598,0.68592,0.68592,152699997.0
2005-12-30 14:59:00,0.68589,0.68594,0.68574,0.6858,121899996.0
2005-12-30 15:00:00,0.68577,0.68587,0.68577,0.68581,115600002.0
2005-12-30 15:01:00,0.68583,0.68586,0.6858,0.68586,147800003.0
2005-12-30 15:02:00,0.68589,0.68596,0.68589,0.68592,107000002.0
2005-12-30 15:03:00,0.68592,0.68597,0.6859,0.6859,125599999.0
2005-12-30 15:04:00,0.68591,0.68598,0.68591,0.68595,110399999.0
2005-12-30 15:05:00,0.68596,0.68602,0.68596,0.68602,102199998.0
2005-12-30 15:06:00,0.68595,0.68595,0.68581,0.68585,194999999.0
2005-12-30 15:07:00,0.68584,0.68584,0.68572,0.68578,78899998.0
2005-12-30 15:08:00,0.68579,0.6858,0.68562,0.68562,155399998.0
2005-12-30 15:09:00,0.6856,0.68567,0.6856,0.68561,102400000.0
2005-12-30 15:10:00,0.68559,0.68559,0.68553,0.68553,106300000.0
2005-12-30 15:11:00,0.68562,0.68564,0.68542,0.68549,147099999.0
2005-12-30 15:12:00,0.68547,0.68548,0.68546,0.68547,78100001.0
2005-12-30 15:13:00,0.68546,0.6855,0.68538,0.6854,150200001.0
2005-12-30 15:14:00,0.6853,0.68542,0.68528,0.68528,133599997.0
2005-12-30 15:15:00,0.68519,0.68519,0.68506,0.68511,87899996.0
2005-12-30 15:16:00,0.68514,0.68521,0.68514,0.68517,161300003.0
2005-12-30 15:17:00,0.68521,0.68527,0.6852,0.68527,168999997.0
2005-12-30 15:18:00,0.68526,0.68532,0.68524,0.6853,155600001.0
2005-12-30 15:19:00,0.68526,0.68539,0.68526,0.68539,239000005.0
2005-12-30 15:20:00,0.68548,0.68554,0.68548,0.68554,86800000.0
2005-12-30 15:21:00,0.68561,0.68569,0.68561,0.68569,13600000.0
2005-12-30 15:22:00,0.68579,0.68581,0.68575,0.68579,142700002.0
2005-12-30 15:23:00,0.68574,0.68582,0.68563,0.68563,48499999.0
2005-12-30 15:24:00,0.68563,0.68574,0.68563,0.68567,150500003.0
2005-12-30 15:25:00,0.68563,0.68564,0.68558,0.68558,129400000.0
2005-12-30 15:26:00,0.68568,0.68568,0.68558,0.68564,145699999.0
2005-12-30 15:27:00,0.68564,0.68567,0.68558,0.68562,169900002.0
2005-12-30 15:28:00,0.68557,0.68557,0.68535,0.68539,207099996.0
2005-12-30 15:29:00,0.6854,0.6854,0.68525,0.68525,156799999.0
2005-12-30 15:30:00,0.68525,0.68529,0.68522,0.68528,134600002.0
2005-12-30 15:31:00,0.68529,0.68543,0.68529,0.68543,106299999.0
2005-12-30 15:32:00,0.68541,0.68541,0.6854,0.6854,40500000.0
2005-12-30 15:33:00,0.68542,0.68547,0.68539,0.68539,239299997.0
2005-12-30 15:34:00,0.68543,0.68547,0.6854,0.6854,58900000.0
2005-12-30 15:35:00,0.6855,0.68553,0.68549,0.6855,103300001.0
2005-12-30 15:36:00,0.6855,0.68558,0.6855,0.68555,101500001.0
2005-12-30 15:37:00,0.68556,0.6857,0.68556,0.68565,206800002.0
2005-12-30 15:38:00,0.68571,0.68571,0.68563,0.68568,110100000.0
2005-12-30 15:39:00,0.68564,0.68572,0.68564,0.68568,106199999.0
2005-12-30 15:40:00,0.68574,0.68578,0.68571,0.68578,156200002.0
2005-12-30 15:41:00,0.68572,0.68578,0.68571,0.68578,109899999.0
2005-12-30 15:42:00,0.68577,0.68577,0.68566,0.68572,262100003.0
2005-12-30 15:43:00,0.68567,0.68571,0.68565,0.68568,126799998.0
2005-12-30 15:44:00,0.68572,0.68572,0.68555,0.68555,172399998.0
2005-12-30 15:45:00,0.68566,0.68577,0.68566,0.6857,189800000.0
2005-12-30 15:46:00,0.68578,0.68593,0.68578,0.68585,163099997.0
2005-12-30 15:47:00,0.68583,0.68583,0.68569,0.68573,128899999.0
2005-12-30 15:48:00,0.68574,0.68578,0.6857,0.68575,85400000.0
2005-12-30 15:49:00,0.6857,0.68576,0.68567,0.68567,168800001.0
2005-12-30 15:50:00,0.68568,0.68577,0.68565,0.68569,158899999.0
2005-12-30 15:51:00,0.68575,0.68586,0.68572,0.68582,218000001.0
2005-12-30 15:52:00,0.68578,0.68578,0.68569,0.68575,149600000.0
2005-12-30 15:53:00,0.68571,0.68571,0.6856,0.68566,173299998.0
2005-12-30 15:54:00,0.6856,0.6856,0.68547,0.68551,78000000.0
2005-12-30 15:55:00,0.68553,0.68557,0.68547,0.68548,191499997.0
2005-12-30 15:56:00,0.68558,0.68558,0.6855,0.68558,90799999.0
2005-12-30 15:57:00,0.68558,0.68565,0.68558,0.68562,135700001.0
2005-12-30 15:58:00,0.68557,0.68573,0.68556,0.6857,96800002.0
2005-12-30 15:59:00,0.68569,0.68571,0.68559,0.68562,228899997.0
2005-12-30 16:00:00,0.6856,0.68566,0.68557,0.68563,127599998.0
2005-12-30 16:01:00,0.68559,0.68559,0.68556,0.68556,43999998.0
2005-12-30 16:02:00,0.68545,0.68555,0.68545,0.68554,149100000.0
2005-12-30 16:03:00,0.68551,0.68551,0.68531,0.68531,85399999.0
2005-12-30 16:04:00,0.68526,0.68526,0.68513,0.68515,54900000.0
2005-12-30 16:05:00,0.68509,0.68522,0.68509,0.68518,166600002.0
2005-12-30 16:06:00,0.68516,0.68516,0.68512,0.68513,26300000.0
2005-12-30 16:07:00,0.68507,0.68512,0.68503,0.68508,120100002.0
2005-12-30 16:08:00,0.6851,0.6851,0.6849,0.68496,208900000.0
2005-12-30 16:09:00,0.68501,0.68516,0.68501,0.68514,197400002.0
2005-12-30 16:10:00,0.6851,0.68517,0.6851,0.68515,119800000.0
2005-12-30 16:11:00,0.68518,0.68526,0.68514,0.68514,226899995.0
2005-12-30 16:12:00,0.6851,0.68514,0.68504,0.68504,128500000.0
2005-12-30 16:13:00,0.68505,0.68505,0.685,0.685,114900001.0
2005-12-30 16:14:00,0.685,0.68504,0.68499,0.685,116900002.0
2005-12-30 16:15:00,0.68502,0.68504,0.68502,0.68504,22400001.0
2005-12-30 16:16:00,0.68505,0.68505,0.68482,0.68485,178000000.0
2005-12-30 16:17:00,0.68483,0.6849,0.68477,0.68483,175299999.0
2005-12-30 16:18:00,0.68492,0.68495,0.68489,0.68491,83800000.0
2005-12-30 16:19:00,0.68492,0.68504,0.68487,0.68504,96400000.0
2005-12-30 16:20:00,0.68502,0.68502,0.68497,0.68499,145399998.0
2005-12-30 16:21:00,0.68501,0.68505,0.6849,0.68495,145200002.0
2005-12-30 16:22:00,0.68497,0.685,0.68492,0.685,159300004.0
2005-12-30 16:23:00,0.68496,0.68496,0.68493,0.68493,58300001.0
2005-12-30 16:24:00,0.6849,0.6849,0.68481,0.68486,243500004.0
2005-12-30 16:25:00,0.68487,0.68498,0.68487,0.68498,181399994.0
2005-12-30 16:26:00,0.68491,0.68491,0.68482,0.68484,48599999.0
2005-12-30 16:27:00,0.68482,0.68485,0.68477,0.68477,166800001.0
2005-12-30 16:28:00,0.68477,0.68482,0.6847,0.68473,133000003.0
2005-12-30 16:29:00,0.6847,0.68475,0.68465,0.68465,197799998.0
2005-12-30 16:30:00,0.68473,0.6848,0.68468,0.68474,193799999.0
2005-12-30 16:31:00,0.68472,0.68479,0.68465,0.68473,74299998.0
2005-12-30 16:32:00,0.68474,0.68476,0.68466,0.68473,179100000.0
2005-12-30 16:33:00,0.68463,0.6847,0.68459,0.6847,96399998.0
2005-12-30 16:34:00,0.68464,0.68471,0.68464,0.68465,154900000.0
2005-12-30 16:35:00,0.68468,0.68468,0.68452,0.68453,83799999.0
2005-12-30 16:36:00,0.68452,0.68457,0.68443,0.68445,205599998.0
2005-12-30 16:37:00,0.68444,0.68448,0.68441,0.68445,122500003.0
2005-12-30 16:38:00,0.68447,0.68458,0.68447,0.68449,79900000.0
2005-12-30 16:39:00,0.68444,0.68452,0.68442,0.68445,176200002.0
2005-12-30 16:40:00,0.68446,0.68457,0.68446,0.68457,211299999.0
2005-12-30 16:41:00,0.68459,0.68473,0.68459,0.6847,173999998.0
2005-12-30 16:42:00,0.6848,0.685,0.6848,0.685,180999994.0
2005-12-30 16:43:00,0.68501,0.68512,0.68497,0.6851,147100000.0
2005-12-30 16:44:00,0.68511,0.68517,0.68511,0.68512,41700000.0
2005-12-30 16:45:00,0.68509,0.68511,0.68503,0.68509,208200001.0
2005-12-30 16:46:00,0.68507,0.68507,0.68494,0.685,197000003.0
2005-12-30 16:47:00,0.68497,0.68506,0.68495,0.685,168199999.0
2005-12-30 16:48:00,0.68502,0.68503,0.68493,0.68493,177299998.0
2005-12-30 16:49:00,0.6849,0.68496,0.6849,0.68493,152300000.0
2005-12-30 16:50:00,0.68497,0.68499,0.68492,0.68492,108300000.0
2005-12-30 16:51:00,0.68504,0.68509,0.68504,0.68509,22700000.0
2005-12-30 16:52:00,0.68521,0.68521,0.68513,0.68514,198199999.0
2005-12-30 16:53:00,0.68515,0.6852,0.68513,0.6852,67300000.0
2005-12-30 16:54:00,0.6852,0.68522,0.68509,0.68509,203200002.0
2005-12-30 16:55:00,0.68509,0.68524,0.68509,0.68524,123400000.0
2005-12-30 16:56:00,0.68525,0.68537,0.68525,0.6853,168900003.0
2005-12-30 16:57:00,0.68543,0.68577,0.68543,0.68577,101700001.0
2005-12-30 16:58:00,0.68568,0.68568,0.68545,0.68545,95400003.0
2005-12-30 16:59:00,0.68546,0.68552,0.68541,0.68551,102000002.0
2005-12-30 17:00:00,0.6856,0.68571,0.68559,0.68565,197800003.0
2005-12-30 17:01:00,0.68558,0.68568,0.68551,0.68562,132200005.0
2005-12-30 17:02:00,0.68558,0.68558,0.68544,0.6855,198999999.0
2005-12-30 17:03:00,0.68547,0.68554,0.68538,0.68542,214099998.0
2005-12-30 17:04:00,0.68544,0.68552,0.6854,0.68549,90599998.0
2005-12-30 17:05:00,0.68548,0.68562,0.68548,0.6856,208900002.0
2005-12-30 17:06:00,0.68562,0.68571,0.68562,0.68566,179499998.0
2005-12-30 17:07:00,0.68563,0.68578,0.68561,0.68578,274499999.0
2005-12-30 17:08:00,0.68576,0.68577,0.68565,0.68565,153300003.0
2005-12-30 17:09:00,0.68555,0.68555,0.68544,0.6855,104200000.0
2005-12-30 17:10:00,0.6856,0.68566,0.68558,0.68563,122300003.0
2005-12-30 17:11:00,0.68562,0.68564,0.68557,0.68559,131699998.0
2005-12-30 17:12:00,0.68559,0.68573,0.68559,0.6857,120300003.0
2005-12-30 17:13:00,0.68571,0.68573,0.68559,0.68565,221099996.0
2005-12-30 17:14:00,0.68561,0.68561,0.68546,0.68558,158599998.0
2005-12-30 17:15:00,0.68558,0.68558,0.68548,0.68548,180100000.0
2005-12-30 17:16:00,0.68555,0.68569,0.68555,0.68569,173599999.0
2005-12-30 17:17:00,0.68572,0.68572,0.68553,0.68557,96600002.0
2005-12-30 17:18:00,0.68562,0.68564,0.68556,0.68556,184500003.0
2005-12-30 17:19:00,0.6855,0.6855,0.68536,0.68536,168800000.0
2005-12-30 17:20:00,0.68542,0.68544,0.68535,0.68535,59099999.0
2005-12-30 17:21:00,0.68537,0.68537,0.68532,0.68532,161400001.0
2005-12-30 17:22:00,0.68541,0.68542,0.68538,0.68538,186100002.0
2005-12-30 17:23:00,0.68539,0.68542,0.68535,0.68535,120099997.0
2005-12-30 17:24:00,0.68537,0.68537,0.68512,0.68517,148299999.0
2005-12-30 17:25:00,0.68516,0.68524,0.68513,0.68513,186700002.0
2005-12-30 17:26:00,0.68512,0.68521,0.68512,0.68517,154100002.0
2005-12-30 17:27:00,0.68517,0.68525,0.68517,0.68521,122200001.0
2005-12-30 17:28:00,0.68522,0.68522,0.68514,0.68519,81800000.0
2005-12-30 17:29:00,0.68518,0.68518,0.68507,0.68511,93400002.0
2005-12-30 17:30:00,0.68516,0.68516,0.68512,0.68514,207300004.0
2005-12-30 17:31:00,0.68519,0.6852,0.68514,0.6852,68100000.0
2005-12-30 17:32:00,0.6852,0.68524,0.6852,0.68524,90599999.0
2005-12-30 17:33:00,0.68527,0.68527,0.68518,0.68524,76399999.0
2005-12-30 17:34:00,0.68527,0.6853,0.68523,0.68523,180600000.0
2005-12-30 17:35:00,0.68526,0.68534,0.68526,0.68534,193999999.0
2005-12-30 17:36:00,0.68535,0.68543,0.68534,0.68541,99099999.0
2005-12-30 17:37:00,0.68544,0.68547,0.68538,0.68538,56300000.0
2005-12-30 17:38:00,0.6854,0.68542,0.68537,0.68537,66699999.0
2005-12-30 17:39:00,0.68539,0.68545,0.68539,0.68542,120000001.0
2005-12-30 17:40:00,0.68537,0.68544,0.68537,0.68544,128699999.0
2005-12-30 17:41:00,0.6855,0.68564,0.6855,0.68563,165899998.0
2005-12-30 17:42:00,0.68562,0.68568,0.6856,0.6856,154200002.0
2005-12-30 17:43:00,0.68565,0.68565,0.6856,0.68562,210199999.0
2005-12-30 17:44:00,0.68562,0.68568,0.68562,0.68568,95799999.0
2005-12-30 17:45:00,0.68564,0.68568,0.68561,0.68563,217899995.0
2005-12-30 17:46:00,0.68565,0.68565,0.68565,0.68565,12800000.0
2005-12-30 17:47:00,0.6856,0.68562,0.68557,0.68561,162000000.0
2005-12-30 17:48:00,0.68558,0.68558,0.68553,0.68553,69900002.0
2005-12-30 17:49:00,0.68554,0.68559,0.68527,0.68527,152000002.0
2005-12-30 17:50:00,0.68521,0.68531,0.68521,0.6853,184700001.0
2005-12-30 17:51:00,0.68529,0.68541,0.68529,0.68541,110699999.0
2005-12-30 17:52:00,0.68549,0.68557,0.68549,0.68557,41500001.0
2005-12-30 17:53:00,0.68578,0.68585,0.68571,0.68571,210400002.0
2005-12-30 17:54:00,0.68579,0.68604,0.68579,0.68604,98300000.0
2005-12-30 17:55:00,0.68608,0.68624,0.68608,0.68617,162100000.0
2005-12-30 17:56:00,0.68614,0.68614,0.686,0.68603,104300000.0
2005-12-30 17:57:00,0.68599,0.68632,0.68596,0.68632,172499999.0
2005-12-30 17:58:00,0.68644,0.68662,0.68644,0.68662,69700001.0
2005-12-30 17:59:00,0.68662,0.68699,0.68656,0.68697,111700002.0
2005-12-30 18:00:00,0.68707,0.68713,0.68693,0.68698,265500000.0
2005-12-30 18:01:00,0.687,0.68708,0.68695,0.68705,1202700003.0
2005-12-30 18:02:00,0.68708,0.68714,0.687,0.68709,1263200001.0
2005-12-30 18:03:00,0.68713,0.6873,0.68713,0.68717,1641600006.0
2005-12-30 18:04:00,0.6871,0.6871,0.68692,0.68704,830299994.0
2005-12-30 18:05:00,0.68697,0.68698,0.68687,0.68688,1159900001.0
2005-12-30 18:06:00,0.68695,0.68714,0.68695,0.68705,1677999997.0
2005-12-30 18:07:00,0.68706,0.68726,0.68699,0.68726,2118099977.0
2005-12-30 18:08:00,0.6882,0.6883,0.6882,0.6882,758199994.0
2005-12-30 18:09:00,0.68711,0.68715,0.68706,0.68711,758199994.0
2005-12-30 18:10:00,0.68715,0.68718,0.6871,0.68715,1174500000.0
2005-12-30 18:11:00,0.6871,0.68718,0.68709,0.68711,991899999.0
2005-12-30 18:12:00,0.68706,0.68719,0.68702,0.68702,920500000.0
2005-12-30 18:13:00,0.68701,0.68705,0.68699,0.68699,896899992.0
2005-12-30 18:14:00,0.68701,0.68719,0.68701,0.6871,1284700002.0
2005-12-30 18:15:00,0.6871,0.68711,0.68695,0.68695,2121200004.0
2005-12-30 18:16:00,0.68698,0.68716,0.68698,0.68707,951899999.0
2005-12-30 18:17:00,0.68702,0.68708,0.68699,0.68706,809200000.0
2005-12-30 18:18:00,0.68708,0.68713,0.68703,0.68708,985300006.0
2005-12-30 18:19:00,0.6871,0.68736,0.68704,0.68736,785900013.0
2005-12-30 18:20:00,0.68738,0.6875,0.68725,0.6875,686900003.0
2005-12-30 18:21:00,0.68753,0.68765,0.68743,0.68743,1221999997.0
2005-12-30 18:22:00,0.68743,0.68753,0.68736,0.68749,940800002.0
2005-12-30 18:23:00,0.68752,0.68769,0.68739,0.68748,1381300001.0
2005-12-30 18:24:00,0.68746,0.68759,0.68746,0.68748,1100900002.0
2005-12-30 18:25:00,0.6875,0.68776,0.6875,0.68765,847499993.0
2005-12-30 18:26:00,0.68771,0.68796,0.68766,0.68796,1066200011.0
2005-12-30 18:27:00,0.68803,0.68815,0.68803,0.68815,591699999.0
2005-12-30 18:28:00,0.68822,0.68835,0.68822,0.68832,569100010.0
2005-12-30 18:29:00,0.68827,0.68831,0.68819,0.68822,1099200003.0
2005-12-30 18:30:00,0.68823,0.68834,0.68822,0.68828,700100002.0
2005-12-30 18:31:00,0.68824,0.68828,0.68814,0.68818,584599997.0
2005-12-30 18:32:00,0.68818,0.68829,0.68798,0.68798,721200002.0
2005-12-30 18:33:00,0.688,0.68819,0.68798,0.68814,1130100002.0
2005-12-30 18:34:00,0.68813,0.68813,0.68798,0.68808,988600001.0
2005-12-30 18:35:00,0.68812,0.68826,0.68812,0.68818,475799995.0
2005-12-30 18:36:00,0.6882,0.68854,0.6882,0.68847,128300001.0
2005-12-30 18:37:00,0.68848,0.68865,0.6884,0.68847,323900008.0
2005-12-30 18:38:00,0.68843,0.68851,0.68839,0.68839,287800004.0
2005-12-30 18:39:00,0.68841,0.68851,0.68835,0.68835,308399994.0
2005-12-30 18:40:00,0.68836,0.68844,0.68782,0.68789,298299998.0
2005-12-30 18:41:00,0.68787,0.68801,0.68778,0.68786,733300003.0
2005-12-30 18:42:00,0.68782,0.68787,0.68777,0.68785,339300004.0
2005-12-30 18:43:00,0.68783,0.68783,0.68768,0.68772,294499999.0
2005-12-30 18:44:00,0.68778,0.68795,0.68778,0.68782,661800005.0
2005-12-30 18:45:00,0.68783,0.68798,0.68779,0.68788,227000002.0
2005-12-30 18:46:00,0.68794,0.68795,0.68784,0.68784,137799998.0
2005-12-30 18:47:00,0.6879,0.68797,0.68789,0.6879,268100005.0
2005-12-30 18:48:00,0.68789,0.68813,0.68785,0.68812,330999999.0
2005-12-30 18:49:00,0.6881,0.68834,0.68801,0.68834,207100000.0
2005-12-30 18:50:00,0.68831,0.68843,0.68825,0.68843,159099994.0
2005-12-30 18:51:00,0.68838,0.68838,0.68803,0.68824,387099997.0
2005-12-30 18:52:00,0.68826,0.68826,0.6882,0.68825,351699990.0
2005-12-30 18:53:00,0.68826,0.68828,0.68817,0.68817,853899997.0
2005-12-30 18:54:00,0.68825,0.68838,0.6882,0.68834,233499994.0
2005-12-30 18:55:00,0.68833,0.68845,0.68829,0.68845,458499995.0
2005-12-30 18:56:00,0.68846,0.68854,0.68842,0.68848,510800004.0
2005-12-30 18:57:00,0.68851,0.68862,0.68849,0.68861,452200003.0
2005-12-30 18:58:00,0.68859,0.68865,0.6885,0.6885,1014099997.0
2005-12-30 18:59:00,0.6885,0.68876,0.6885,0.68875,871300003.0
2005-12-30 19:00:00,0.68876,0.68896,0.68876,0.68878,628399995.0
2005-12-30 19:01:00,0.68868,0.68869,0.6886,0.6886,126199998.0
2005-12-30 19:02:00,0.6885,0.6885,0.68818,0.68822,406400002.0
2005-12-30 19:03:00,0.68819,0.68838,0.68814,0.68817,653599997.0
2005-12-30 19:04:00,0.6882,0.6882,0.68814,0.68815,397199996.0
2005-12-30 19:05:00,0.68813,0.6883,0.68813,0.68827,467699996.0
2005-12-30 19:06:00,0.68819,0.68827,0.68808,0.68808,778999996.0
2005-12-30 19:07:00,0.68815,0.68827,0.68815,0.68817,245500002.0
2005-12-30 19:08:00,0.68821,0.68821,0.6881,0.6881,852699999.0
2005-12-30 19:09:00,0.6881,0.68826,0.6881,0.68825,467200001.0
2005-12-30 19:10:00,0.68828,0.68844,0.68817,0.68844,383299996.0
2005-12-30 19:11:00,0.68836,0.68844,0.68829,0.68843,217500002.0
2005-12-30 19:12:00,0.6884,0.68845,0.68837,0.68843,195300002.0
2005-12-30 19:13:00,0.68843,0.68843,0.68822,0.68822,330699999.0
2005-12-30 19:14:00,0.68825,0.68829,0.6882,0.6882,286899997.0
2005-12-30 19:15:00,0.68817,0.68824,0.68811,0.68813,711200003.0
2005-12-30 19:16:00,0.68817,0.68821,0.68814,0.68815,126399998.0
2005-12-30 19:17:00,0.68812,0.68812,0.68807,0.6881,342900004.0
2005-12-30 19:18:00,0.68808,0.68812,0.68803,0.68812,205800002.0
2005-12-30 19:19:00,0.6881,0.68817,0.68809,0.68815,564799997.0
2005-12-30 19:20:00,0.68812,0.6882,0.68812,0.68817,299599998.0
2005-12-30 19:21:00,0.68819,0.68831,0.6881,0.68831,261799998.0
2005-12-30 19:22:00,0.68834,0.68842,0.68827,0.68831,357099994.0
2005-12-30 19:23:00,0.68827,0.68829,0.68817,0.68817,317099999.0
2005-12-30 19:24:00,0.68817,0.68825,0.68817,0.68823,201500002.0
2005-12-30 19:25:00,0.68822,0.68823,0.68815,0.68822,134000002.0
2005-12-30 19:26:00,0.68824,0.68841,0.68824,0.68832,416299997.0
2005-12-30 19:27:00,0.68834,0.68842,0.68829,0.68842,907399993.0
2005-12-30 19:28:00,0.68843,0.6885,0.68843,0.68849,228900003.0
2005-12-30 19:29:00,0.68845,0.6885,0.68842,0.6885,446400001.0
2005-12-30 19:30:00,0.68848,0.68849,0.68841,0.68847,501100004.0
2005-12-30 19:31:00,0.68847,0.68858,0.68847,0.68858,734100004.0
2005-12-30 19:32:00,0.68862,0.68863,0.68857,0.68862,475900005.0
2005-12-30 19:33:00,0.68856,0.68856,0.68848,0.68848,277200000.0
2005-12-30 19:34:00,0.6885,0.68853,0.68847,0.68847,395800002.0
2005-12-30 19:35:00,0.68847,0.68854,0.68847,0.68854,635400002.0
2005-12-30 19:36:00,0.68857,0.68857,0.68847,0.68854,526199997.0
2005-12-30 19:37:00,0.68854,0.68854,0.68846,0.68854,319399998.0
2005-12-30 19:38:00,0.68857,0.68862,0.68851,0.68857,267100005.0
2005-12-30 19:39:00,0.68854,0.68856,0.68846,0.68847,807599992.0
2005-12-30 19:40:00,0.68845,0.68863,0.68844,0.68844,873600007.0
2005-12-30 19:41:00,0.68842,0.68847,0.68838,0.68838,536500002.0
2005-12-30 19:42:00,0.68835,0.68835,0.68822,0.68822,269400002.0
2005-12-30 19:43:00,0.68822,0.68824,0.68822,0.68824,199200004.0
2005-12-30 19:44:00,0.68825,0.68826,0.68814,0.68817,315899997.0
2005-12-30 19:45:00,0.68818,0.68821,0.68805,0.68805,292999997.0
2005-12-30 19:46:00,0.68806,0.6881,0.688,0.68803,135999999.0
2005-12-30 19:47:00,0.68804,0.68804,0.68796,0.68799,119500003.0
2005-12-30 19:48:00,0.68797,0.688,0.68792,0.68794,203899999.0
2005-12-30 19:49:00,0.68793,0.6881,0.68786,0.6881,261600001.0
2005-12-30 19:50:00,0.68812,0.68812,0.688,0.68812,319100004.0
2005-12-30 19:51:00,0.68814,0.68815,0.68804,0.68814,334600006.0
2005-12-30 19:52:00,0.68817,0.68823,0.68805,0.68813,204799999.0
2005-12-30 19:53:00,0.68817,0.68824,0.68817,0.68824,149700001.0
2005-12-30 19:54:00,0.68823,0.68823,0.68814,0.6882,120600000.0
2005-12-30 19:55:00,0.68819,0.68819,0.68808,0.6881,82700000.0
2005-12-30 19:56:00,0.68812,0.68816,0.68809,0.68815,233700001.0
2005-12-30 19:57:00,0.68815,0.68834,0.68806,0.68818,566099995.0
2005-12-30 19:58:00,0.68825,0.6883,0.68821,0.6883,306300000.0
2005-12-30 19:59:00,0.68832,0.68832,0.68823,0.68823,479800003.0
2005-12-30 20:00:00,0.68829,0.68829,0.68811,0.68811,202499998.0
2005-12-30 20:01:00,0.68805,0.68805,0.68794,0.68794,203700000.0
2005-12-30 20:02:00,0.68787,0.68791,0.68785,0.6879,149200001.0
2005-12-30 20:03:00,0.68793,0.68793,0.68783,0.68785,124900001.0
2005-12-30 20:04:00,0.68785,0.68787,0.68783,0.68785,187200003.0
2005-12-30 20:05:00,0.68787,0.68791,0.68786,0.68786,108899997.0
2005-12-30 20:06:00,0.68783,0.68785,0.68765,0.68765,67600001.0
2005-12-30 20:07:00,0.68759,0.68786,0.68759,0.68786,161099996.0
2005-12-30 20:08:00,0.68783,0.68783,0.68762,0.68765,842999990.0
2005-12-30 20:09:00,0.68765,0.68768,0.68755,0.6876,164800000.0
2005-12-30 20:10:00,0.68761,0.6877,0.6876,0.68765,150900002.0
2005-12-30 20:11:00,0.68763,0.68769,0.68763,0.68769,203900002.0
2005-12-30 20:12:00,0.68772,0.68779,0.68766,0.68775,1121800005.0
2005-12-30 20:13:00,0.68777,0.68787,0.68776,0.68779,274499999.0
2005-12-30 20:14:00,0.68777,0.68777,0.6877,0.68776,419000007.0
2005-12-30 20:15:00,0.68778,0.68781,0.68772,0.68772,677200000.0
2005-12-30 20:16:00,0.68773,0.68779,0.68773,0.68778,396199995.0
2005-12-30 20:17:00,0.6878,0.68785,0.68773,0.68778,127899997.0
2005-12-30 20:18:00,0.6878,0.68781,0.68774,0.68777,345800005.0
2005-12-30 20:19:00,0.68778,0.6878,0.68775,0.68775,448700001.0
2005-12-30 20:20:00,0.68778,0.6879,0.68771,0.68771,466399994.0
2005-12-30 20:21:00,0.68766,0.68771,0.68757,0.68771,135800002.0
2005-12-30 20:22:00,0.68773,0.68788,0.68772,0.68788,151800002.0
2005-12-30 20:23:00,0.68791,0.68796,0.68791,0.68794,466999998.0
2005-12-30 20:24:00,0.68792,0.68802,0.68792,0.68792,235799997.0
2005-12-30 20:25:00,0.6879,0.68796,0.68788,0.68793,609500002.0
2005-12-30 20:26:00,0.68793,0.68798,0.6879,0.68795,906199992.0
2005-12-30 20:27:00,0.68794,0.688,0.68792,0.68792,456899998.0
2005-12-30 20:28:00,0.68794,0.68798,0.68791,0.68792,645399994.0
2005-12-30 20:29:00,0.68791,0.68791,0.6878,0.68782,568699998.0
2005-12-30 20:30:00,0.68783,0.68788,0.6878,0.68785,1906900001.0
2005-12-30 20:31:00,0.68785,0.68788,0.68775,0.68775,1192100006.0
2005-12-30 20:32:00,0.6878,0.68791,0.68777,0.68788,1794000000.0
2005-12-30 20:33:00,0.68789,0.68796,0.68789,0.6879,314400004.0
2005-12-30 20:34:00,0.68788,0.68792,0.68784,0.6879,411599998.0
2005-12-30 20:35:00,0.68795,0.68798,0.68787,0.68798,360699999.0
2005-12-30 20:36:00,0.68797,0.68801,0.68791,0.68801,373600005.0
2005-12-30 20:37:00,0.688,0.68801,0.68792,0.68793,751300003.0
2005-12-30 20:38:00,0.6879,0.68805,0.6879,0.68799,669799998.0
2005-12-30 20:39:00,0.68799,0.68806,0.68792,0.68792,460100002.0
2005-12-30 20:40:00,0.6879,0.68797,0.68784,0.68784,373699997.0
2005-12-30 20:41:00,0.68785,0.68798,0.68785,0.68798,491999992.0
2005-12-30 20:42:00,0.688,0.688,0.68787,0.68789,117600000.0
2005-12-30 20:43:00,0.6879,0.68799,0.68781,0.68792,469499998.0
2005-12-30 20:44:00,0.688,0.6881,0.68799,0.68805,843100000.0
2005-12-30 20:45:00,0.68807,0.68813,0.68805,0.6881,368599999.0
2005-12-30 20:46:00,0.68815,0.68817,0.68802,0.68803,166700002.0
2005-12-30 20:47:00,0.68801,0.68803,0.68794,0.688,575899998.0
2005-12-30 20:48:00,0.688,0.68812,0.68798,0.68809,628599998.0
2005-12-30 20:49:00,0.68813,0.6882,0.68809,0.6881,257700003.0
2005-12-30 20:50:00,0.6881,0.6881,0.68803,0.68808,1501899999.0
2005-12-30 20:51:00,0.68803,0.68809,0.68799,0.68799,505400005.0
2005-12-30 20:52:00,0.68802,0.68806,0.68798,0.68798,567500006.0
2005-12-30 20:53:00,0.68801,0.68807,0.68798,0.68798,1063699998.0
2005-12-30 20:54:00,0.688,0.68804,0.68794,0.68804,613299999.0
2005-12-30 20:55:00,0.68805,0.68808,0.688,0.68803,489399996.0
2005-12-30 20:56:00,0.68803,0.68803,0.68791,0.68795,1099700000.0
2005-12-30 20:57:00,0.68794,0.68807,0.68794,0.68807,1230999995.0
2005-12-30 20:58:00,0.6881,0.68812,0.68803,0.68804,759499997.0
2005-12-30 20:59:00,0.688,0.68801,0.68792,0.68795,1847300016.0
2005-12-30 21:00:00,0.68798,0.68802,0.68795,0.688,1741300002.0
2005-12-30 21:01:00,0.68792,0.68792,0.6878,0.68782,976299999.0
2005-12-30 21:02:00,0.68778,0.68778,0.68768,0.68768,622000008.0
2005-12-30 21:03:00,0.68767,0.68772,0.68765,0.68767,695099994.0
2005-12-30 21:04:00,0.68767,0.6877,0.68763,0.68763,420299997.0
2005-12-30 21:05:00,0.68763,0.68775,0.68763,0.68772,814599997.0
2005-12-30 21:06:00,0.68772,0.68772,0.68763,0.68765,629099993.0
2005-12-30 21:07:00,0.68766,0.68771,0.68766,0.68767,241300000.0
2005-12-30 21:08:00,0.68766,0.68766,0.68758,0.68758,159600000.0
2005-12-30 21:09:00,0.68765,0.68766,0.68759,0.6876,414800005.0
2005-12-30 21:10:00,0.68758,0.68758,0.68748,0.68754,221299999.0
2005-12-30 21:11:00,0.68756,0.68757,0.68751,0.68751,270700003.0
2005-12-30 21:12:00,0.68751,0.68772,0.68751,0.68772,113400004.0
2005-12-30 21:13:00,0.68773,0.68778,0.68769,0.68769,276500000.0
2005-12-30 21:14:00,0.68772,0.6878,0.68769,0.68769,686399991.0
2005-12-30 21:15:00,0.68769,0.68784,0.68769,0.68784,451399987.0
2005-12-30 21:16:00,0.6878,0.68784,0.68771,0.68784,309099997.0
2005-12-30 21:17:00,0.68784,0.68785,0.68776,0.68779,102599999.0
2005-12-30 21:18:00,0.68777,0.68783,0.68772,0.68773,199400003.0
2005-12-30 21:19:00,0.6877,0.68778,0.6877,0.68775,608500003.0
2005-12-30 21:20:00,0.68776,0.68776,0.68759,0.68759,1243600001.0
2005-12-30 21:21:00,0.68762,0.68768,0.6876,0.68765,322199993.0
2005-12-30 21:22:00,0.6877,0.68775,0.68764,0.68775,824900003.0
2005-12-30 21:23:00,0.68771,0.68771,0.68766,0.68766,34999999.0
2005-12-30 21:24:00,0.68764,0.68773,0.68764,0.68765,143700001.0
2005-12-30 21:25:00,0.68767,0.6877,0.6876,0.6876,187900001.0
2005-12-30 21:26:00,0.68761,0.68767,0.68761,0.68765,102900000.0
2005-12-30 21:27:00,0.68768,0.68768,0.68761,0.68765,84999999.0
2005-12-30 21:28:00,0.68763,0.68763,0.68748,0.6875,164800001.0
2005-12-30 21:29:00,0.68749,0.68752,0.68749,0.68752,138400000.0
2005-12-30 21:30:00,0.6875,0.68751,0.6875,0.6875,105700003.0
2005-12-30 21:31:00,0.68748,0.68753,0.68747,0.68753,294599997.0
2005-12-30 21:32:00,0.68753,0.68758,0.68749,0.68758,563899998.0
2005-12-30 21:33:00,0.68758,0.68761,0.68752,0.68752,428799992.0
2005-12-30 21:34:00,0.6875,0.68752,0.68743,0.68748,511899996.0
2005-12-30 21:35:00,0.68749,0.68749,0.68741,0.68747,266999997.0
2005-12-30 21:36:00,0.68749,0.68753,0.68749,0.68749,156500001.0
2005-12-30 21:37:00,0.68754,0.68754,0.68742,0.68742,318800000.0
2005-12-30 21:38:00,0.6874,0.68748,0.6874,0.68748,227999994.0
2005-12-30 21:39:00,0.68742,0.68743,0.68739,0.68742,161300001.0
2005-12-30 21:40:00,0.68741,0.68754,0.68741,0.68742,252999996.0
2005-12-30 21:41:00,0.68744,0.68746,0.68742,0.68742,98299998.0
2005-12-30 21:42:00,0.68733,0.68733,0.68724,0.6873,194699997.0
2005-12-30 21:43:00,0.68728,0.68737,0.68721,0.6873,375100000.0
2005-12-30 21:44:00,0.68731,0.68731,0.68722,0.68722,433200007.0
2005-12-30 21:45:00,0.68719,0.68723,0.68717,0.68723,110999998.0
2005-12-30 21:46:00,0.68715,0.68722,0.68715,0.6872,531199996.0
2005-12-30 21:47:00,0.68715,0.68715,0.68705,0.6871,331700000.0
2005-12-30 21:48:00,0.68708,0.68711,0.68707,0.68708,185600004.0
2005-12-30 21:49:00,0.6871,0.68721,0.68709,0.68709,245900000.0
2005-12-30 21:50:00,0.68702,0.68718,0.68702,0.68718,165300004.0
2005-12-30 21:51:00,0.68721,0.68729,0.68721,0.68723,302699999.0
2005-12-30 21:52:00,0.68724,0.6873,0.68724,0.68724,158800000.0
2005-12-30 21:53:00,0.68732,0.68736,0.6873,0.6873,61200000.0
2005-12-30 21:54:00,0.68728,0.6873,0.68725,0.68728,439600007.0
2005-12-30 21:55:00,0.68728,0.68731,0.68726,0.68728,114100002.0
2005-12-30 21:56:00,0.68734,0.68739,0.68734,0.68735,182599998.0
2005-12-30 21:57:00,0.6874,0.68752,0.6874,0.68751,228899999.0
2005-12-30 21:58:00,0.68759,0.68763,0.68759,0.68759,116399999.0
2005-12-30 21:59:00,0.68762,0.68771,0.68759,0.68767,389200001.0
2005-12-30 22:00:00,0.68771,0.68778,0.68764,0.68765,242300001.0
2005-12-30 22:01:00,0.68765,0.68768,0.6876,0.68765,322400002.0
2005-12-30 22:02:00,0.68766,0.6877,0.6876,0.6876,375399995.0
2005-12-30 22:03:00,0.6876,0.68763,0.68757,0.68759,261700003.0
2005-12-30 22:04:00,0.68759,0.68765,0.68754,0.68759,351499999.0
2005-12-30 22:05:00,0.68755,0.68763,0.68755,0.68758,67000000.0
2005-12-30 22:06:00,0.68758,0.68758,0.68752,0.68752,172099998.0
2005-12-30 22:07:00,0.68745,0.68745,0.68738,0.6874,86600002.0
2005-12-30 22:08:00,0.68743,0.68751,0.68741,0.68741,266399998.0
2005-12-30 22:09:00,0.68742,0.68744,0.6874,0.68742,183499996.0
2005-12-30 22:10:00,0.68739,0.68753,0.68739,0.68748,214800000.0
2005-12-30 22:11:00,0.68749,0.68756,0.68745,0.68752,122700001.0
2005-12-30 22:12:00,0.68757,0.6876,0.6875,0.68758,447199997.0
2005-12-30 22:13:00,0.68762,0.68772,0.68762,0.68769,146899999.0
2005-12-30 22:14:00,0.68768,0.68773,0.68765,0.68765,122700001.0
2005-12-30 22:15:00,0.6877,0.68791,0.68766,0.68766,568900001.0
2005-12-30 22:16:00,0.6876,0.68763,0.68746,0.68761,434500004.0
2005-12-30 22:17:00,0.68772,0.68778,0.68772,0.68778,8800000.0
2005-12-30 22:18:00,0.68789,0.68794,0.68776,0.68776,118200001.0
2005-12-30 22:19:00,0.68778,0.68795,0.68775,0.68781,320299995.0
2005-12-30 22:20:00,0.68778,0.68778,0.68775,0.68778,81299998.0
2005-12-30 22:21:00,0.68777,0.68777,0.68772,0.68775,518799993.0
2005-12-30 22:22:00,0.68776,0.68779,0.6877,0.6877,230099999.0
2005-12-30 22:23:00,0.68766,0.68777,0.68763,0.68767,428400002.0
2005-12-30 22:24:00,0.68769,0.68772,0.68765,0.68767,277299997.0
2005-12-30 22:25:00,0.68766,0.68777,0.68766,0.68771,229900002.0
2005-12-30 22:26:00,0.68769,0.68783,0.68765,0.68783,297800001.0
2005-12-30 22:27:00,0.68784,0.68784,0.68776,0.68776,149999994.0
2005-12-30 22:28:00,0.68775,0.68781,0.68771,0.68773,107100001.0
2005-12-30 22:29:00,0.68778,0.68781,0.68773,0.68775,294400001.0
2005-12-30 22:30:00,0.68776,0.68776,0.68771,0.68771,50900001.0
2005-12-30 22:31:00,0.68771,0.68772,0.68765,0.68772,83799998.0
2005-12-30 22:32:00,0.68776,0.68776,0.68766,0.68766,367699996.0
2005-12-30 22:33:00,0.68766,0.68776,0.68766,0.68773,184600001.0
2005-12-30 22:34:00,0.6877,0.68771,0.68756,0.68757,299400003.0
2005-12-30 22:35:00,0.68756,0.68766,0.68752,0.68766,123900001.0
2005-12-30 22:36:00,0.68772,0.68775,0.68767,0.68767,180600001.0
2005-12-30 22:37:00,0.68767,0.68776,0.68763,0.68768,226100001.0
2005-12-30 22:38:00,0.6877,0.6877,0.68764,0.68764,104599998.0
2005-12-30 22:39:00,0.68763,0.68766,0.68762,0.68766,308499999.0
2005-12-30 22:40:00,0.68765,0.68767,0.68763,0.68765,354799996.0
2005-12-30 22:41:00,0.68765,0.6877,0.68765,0.6877,183800000.0
2005-12-30 22:42:00,0.68759,0.68766,0.68756,0.68756,169100002.0
2005-12-30 22:43:00,0.68757,0.68757,0.68757,0.68757,10200000.0
2005-12-30 22:44:00,0.68761,0.68769,0.68761,0.68769,94400001.0
2005-12-30 22:45:00,0.68775,0.68775,0.68771,0.68771,150999997.0
2005-12-30 22:46:00,0.6877,0.68773,0.6877,0.6877,37600001.0
2005-12-30 22:47:00,0.68773,0.68773,0.68765,0.68765,159099999.0
2005-12-30 22:48:00,0.68765,0.6877,0.68761,0.68763,389199997.0
2005-12-30 22:49:00,0.68778,0.68785,0.68778,0.68779,138000002.0
2005-12-30 22:50:00,0.68786,0.68789,0.68786,0.68787,121200002.0
2005-12-30 22:51:00,0.68785,0.68785,0.6878,0.68785,81300001.0
2005-12-30 22:52:00,0.68787,0.68787,0.6878,0.6878,155599995.0
2005-12-30 22:53:00,0.68778,0.68781,0.68773,0.68775,129899999.0
2005-12-30 22:54:00,0.68773,0.68776,0.68769,0.68769,149300001.0
2005-12-30 22:55:00,0.68768,0.6877,0.68768,0.6877,139199998.0
2005-12-30 22:56:00,0.68771,0.68773,0.68767,0.68773,126299998.0
2005-12-30 22:57:00,0.68772,0.68778,0.68772,0.68777,195900005.0
2005-12-30 22:58:00,0.6878,0.68788,0.68775,0.68783,380200002.0
2005-12-30 22:59:00,0.68782,0.68782,0.68769,0.6877,183899996.0
2005-12-30 23:00:00,0.68763,0.688,0.68763,0.68792,165399998.0
2005-12-30 23:01:00,0.68784,0.68784,0.68778,0.68778,43000001.0
2005-12-30 23:02:00,0.6877,0.6878,0.6877,0.6878,222900001.0
2005-12-30 23:03:00,0.68787,0.6879,0.68787,0.6879,136600002.0
2005-12-30 23:04:00,0.68788,0.68788,0.68779,0.68779,43199999.0
2005-12-30 23:05:00,0.68777,0.68777,0.68775,0.68776,59800001.0
2005-12-30 23:06:00,0.68776,0.68784,0.68776,0.68784,140600000.0
2005-12-30 23:07:00,0.68783,0.68783,0.68774,0.68783,181400001.0
2005-12-30 23:08:00,0.68785,0.68799,0.68785,0.68793,151099999.0
2005-12-30 23:09:00,0.68793,0.68794,0.68782,0.68787,170299999.0
2005-12-30 23:10:00,0.68779,0.68779,0.6877,0.68775,137900003.0
2005-12-30 23:11:00,0.68779,0.68782,0.68769,0.68769,194200003.0
2005-12-30 23:12:00,0.68774,0.68793,0.68774,0.68791,83800000.0
2005-12-30 23:13:00,0.68784,0.68787,0.68765,0.68765,225300002.0
2005-12-30 23:14:00,0.68758,0.68765,0.68758,0.68765,89500002.0
2005-12-30 23:15:00,0.68768,0.68772,0.68767,0.6877,106900001.0
2005-12-30 23:16:00,0.6877,0.68779,0.6877,0.68771,116499998.0
2005-12-30 23:17:00,0.68775,0.68778,0.6877,0.68778,93500000.0
2005-12-30 23:18:00,0.68772,0.68772,0.6877,0.6877,84800002.0
2005-12-30 23:19:00,0.68769,0.68775,0.68769,0.68773,36300001.0
2005-12-30 23:20:00,0.6877,0.68777,0.68767,0.68768,114900000.0
2005-12-30 23:21:00,0.68763,0.68763,0.68763,0.68763,43000000.0
2005-12-30 23:22:00,0.68756,0.68764,0.68755,0.68756,125299998.0
2005-12-30 23:23:00,0.68755,0.68762,0.68754,0.68758,322999996.0
2005-12-30 23:24:00,0.68756,0.68756,0.68738,0.68738,23799999.0
2005-12-30 23:25:00,0.68734,0.68744,0.68731,0.68743,226299995.0
2005-12-30 23:26:00,0.68748,0.6875,0.68742,0.68742,158100000.0
2005-12-30 23:27:00,0.68741,0.68743,0.68741,0.68743,38500000.0
2005-12-30 23:28:00,0.68748,0.6875,0.68743,0.68745,172000000.0
2005-12-30 23:29:00,0.68738,0.68738,0.68724,0.68724,88399999.0
2005-12-30 23:30:00,0.68728,0.68736,0.68727,0.68729,161399999.0
2005-12-30 23:31:00,0.6873,0.68732,0.68725,0.6873,114200001.0
2005-12-30 23:32:00,0.68733,0.68735,0.68731,0.68735,113500003.0
2005-12-30 23:33:00,0.68735,0.68735,0.68704,0.68704,245500001.0
2005-12-30 23:34:00,0.68703,0.68711,0.687,0.687,98299999.0
2005-12-30 23:35:00,0.687,0.68701,0.6869,0.68698,102500003.0
2005-12-30 23:36:00,0.68699,0.68703,0.68699,0.68702,79100000.0
2005-12-30 23:37:00,0.68704,0.68705,0.68698,0.68705,164499996.0
2005-12-30 23:38:00,0.68701,0.6871,0.68699,0.68699,192000000.0
2005-12-30 23:39:00,0.68705,0.68713,0.68705,0.6871,143899998.0
2005-12-30 23:40:00,0.68714,0.68714,0.68714,0.68714,68599998.0
2005-12-30 23:41:00,0.68715,0.68725,0.68712,0.68712,291799998.0
2005-12-30 23:42:00,0.68716,0.68716,0.68709,0.68709,12000000.0
2005-12-30 23:43:00,0.68712,0.68716,0.68708,0.68716,215800003.0
2005-12-30 23:44:00,0.68717,0.68717,0.68712,0.68713,25500000.0
2005-12-30 23:45:00,0.68714,0.68719,0.68714,0.68717,196700000.0
2005-12-30 23:46:00,0.68714,0.68714,0.68709,0.68709,172800001.0
2005-12-30 23:47:00,0.68714,0.68742,0.68713,0.68742,212599995.0
2005-12-30 23:48:00,0.68746,0.68746,0.68734,0.68734,62600000.0
2005-12-30 23:49:00,0.68728,0.6873,0.68728,0.6873,2800000.0
2005-12-30 23:50:00,0.68728,0.68741,0.68728,0.68741,14400000.0
2005-12-30 23:51:00,0.68741,0.68748,0.6874,0.6874,201099999.0
2005-12-30 23:52:00,0.68738,0.68745,0.68738,0.68745,53799999.0
2005-12-30 23:53:00,0.68742,0.68748,0.68742,0.68742,196300001.0
2005-12-30 23:54:00,0.68748,0.68753,0.68742,0.68742,140400002.0
2005-12-30 23:55:00,0.68747,0.68761,0.68743,0.68755,124600001.0
2005-12-30 23:56:00,0.6874,0.6875,0.68736,0.68738,231999999.0
2005-12-30 23:57:00,0.68738,0.68738,0.6873,0.68732,146699997.0
2005-12-30 23:58:00,0.68739,0.68739,0.68711,0.68711,56599998.0
2005-12-30 23:59:00,0.68742,0.68745,0.68742,0.68745,90900000.0
2006-01-02 00:00:00,0.68713,0.68718,0.68702,0.68702,181800003.0
2006-01-02 00:01:00,0.68711,0.68723,0.68706,0.68723,161700001.0
2006-01-02 00:02:00,0.68719,0.6872,0.68708,0.68713,157699999.0
2006-01-02 00:03:00,0.68721,0.68722,0.68706,0.68722,111700000.0
2006-01-02 00:04:00,0.68713,0.68721,0.6871,0.6872,180299998.0
2006-01-02 00:05:00,0.68719,0.68719,0.68707,0.68707,127499998.0
2006-01-02 00:06:00,0.68706,0.68721,0.68706,0.68715,236300004.0
2006-01-02 00:07:00,0.68719,0.68719,0.68703,0.68708,180600001.0
2006-01-02 00:08:00,0.68715,0.68723,0.6871,0.68712,110599999.0
2006-01-02 00:09:00,0.68717,0.6872,0.68705,0.68705,129399996.0
2006-01-02 00:10:00,0.6871,0.68717,0.6871,0.6871,191499999.0
2006-01-02 00:11:00,0.68713,0.6872,0.68707,0.6872,210900000.0
2006-01-02 00:12:00,0.68717,0.68719,0.68708,0.68715,176699998.0
2006-01-02 00:13:00,0.68707,0.68718,0.68707,0.6871,87999999.0
2006-01-02 00:14:00,0.68711,0.68717,0.68708,0.68717,61300000.0
2006-01-02 00:15:00,0.68715,0.6872,0.68708,0.68717,131300001.0
2006-01-02 00:16:00,0.68713,0.68721,0.6871,0.68718,193599998.0
2006-01-02 00:17:00,0.68714,0.68723,0.68706,0.68706,149400001.0
2006-01-02 00:18:00,0.68714,0.6872,0.68707,0.68713,187999999.0
2006-01-02 00:19:00,0.68719,0.68719,0.68708,0.68712,198799998.0
2006-01-02 00:20:00,0.68717,0.68717,0.68711,0.68714,130899999.0
2006-01-02 00:21:00,0.68717,0.68717,0.6871,0.6871,56599998.0
2006-01-02 00:22:00,0.68707,0.68714,0.68707,0.68712,120500001.0
2006-01-02 00:23:00,0.68713,0.68717,0.68709,0.6871,237000001.0
2006-01-02 00:24:00,0.68722,0.68722,0.68709,0.68719,149999997.0
2006-01-02 00:25:00,0.68717,0.68717,0.68702,0.68702,108899998.0
2006-01-02 00:26:00,0.68717,0.6872,0.68708,0.68714,81000001.0
2006-01-02 00:27:00,0.68712,0.68721,0.6871,0.68714,108200002.0
2006-01-02 00:28:00,0.68713,0.68719,0.6871,0.68714,296699998.0
2006-01-02 00:29:00,0.68712,0.68718,0.68705,0.68716,208100004.0
2006-01-02 00:30:00,0.68717,0.68717,0.68707,0.68712,247499994.0
2006-01-02 00:31:00,0.68708,0.6872,0.68708,0.6872,51000001.0
2006-01-02 00:32:00,0.68722,0.68722,0.68706,0.68709,142000002.0
2006-01-02 00:33:00,0.68705,0.68716,0.68705,0.68715,168399995.0
2006-01-02 00:34:00,0.687,0.68722,0.687,0.68722,235499998.0
2006-01-02 00:35:00,0.6872,0.68724,0.68709,0.68724,116700001.0
2006-01-02 00:36:00,0.68715,0.68715,0.6871,0.6871,55099998.0
2006-01-02 00:37:00,0.68712,0.68717,0.68709,0.68713,120300003.0
2006-01-02 00:38:00,0.68717,0.68717,0.68709,0.68714,92400001.0
2006-01-02 00:39:00,0.68709,0.68715,0.68691,0.68703,131899998.0
2006-01-02 00:40:00,0.6871,0.68718,0.6871,0.68712,42200000.0
2006-01-02 00:41:00,0.68717,0.68721,0.68705,0.68708,193200005.0
2006-01-02 00:42:00,0.68709,0.68715,0.68709,0.68715,28700000.0
2006-01-02 00:43:00,0.68708,0.68718,0.68708,0.68709,226300000.0
2006-01-02 00:44:00,0.6872,0.68721,0.68707,0.68707,45700000.0
2006-01-02 00:45:00,0.68715,0.68717,0.68709,0.68711,88600001.0
2006-01-02 00:46:00,0.68717,0.6872,0.68706,0.68712,269400006.0
2006-01-02 00:47:00,0.68707,0.68719,0.68707,0.68716,132399998.0
2006-01-02 00:48:00,0.68717,0.6872,0.68709,0.68709,159299998.0
2006-01-02 00:49:00,0.68713,0.6872,0.68711,0.68711,135000005.0
2006-01-02 00:50:00,0.68709,0.68719,0.68709,0.68715,212999999.0
2006-01-02 00:51:00,0.68722,0.68722,0.68707,0.68715,183199994.0
2006-01-02 00:52:00,0.68711,0.6872,0.68708,0.6872,148400000.0
2006-01-02 00:53:00,0.68717,0.6872,0.68707,0.6871,94400002.0
2006-01-02 00:54:00,0.6871,0.68721,0.6871,0.68717,32800000.0
2006-01-02 00:55:00,0.68715,0.68721,0.68707,0.68721,165300003.0
2006-01-02 00:56:00,0.68714,0.68718,0.68703,0.6871,128299999.0
2006-01-02 00:57:00,0.68711,0.68719,0.68707,0.68707,213499997.0
2006-01-02 00:58:00,0.68709,0.6872,0.68709,0.6872,110900002.0
2006-01-02 00:59:00,0.68705,0.68719,0.68705,0.68714,151699999.0
2006-01-02 01:00:00,0.68718,0.68718,0.68708,0.68709,133000003.0
2006-01-02 01:01:00,0.68716,0.68719,0.68707,0.68715,189699999.0
2006-01-02 01:02:00,0.6871,0.68717,0.6871,0.68714,87900002.0
2006-01-02 01:03:00,0.68718,0.68718,0.68705,0.68709,152500000.0
2006-01-02 01:04:00,0.68714,0.68717,0.68708,0.6871,73400002.0
2006-01-02 01:05:00,0.68705,0.68719,0.68705,0.68718,186399998.0
2006-01-02 01:06:00,0.68722,0.68722,0.68706,0.68707,135199999.0
2006-01-02 01:07:00,0.68709,0.68715,0.68708,0.68712,74900000.0
2006-01-02 01:08:00,0.68712,0.68717,0.68707,0.68711,185700001.0
2006-01-02 01:09:00,0.68723,0.68723,0.68704,0.68705,113600002.0
2006-01-02 01:10:00,0.68709,0.68721,0.68709,0.68721,169799999.0
2006-01-02 01:11:00,0.68715,0.68717,0.6871,0.6871,48200000.0
2006-01-02 01:12:00,0.68707,0.68719,0.68707,0.68712,92700000.0
2006-01-02 01:13:00,0.68719,0.68719,0.68706,0.68714,153000000.0
2006-01-02 01:14:00,0.68707,0.6872,0.68707,0.68714,155199999.0
2006-01-02 01:15:00,0.68708,0.68718,0.68705,0.68718,119599997.0
2006-01-02 01:16:00,0.68716,0.68718,0.68709,0.68713,94400000.0
2006-01-02 01:17:00,0.68709,0.68718,0.68709,0.68712,237499999.0
2006-01-02 01:18:00,0.6871,0.6872,0.6871,0.6872,63900001.0
2006-01-02 01:19:00,0.68713,0.68722,0.6871,0.68716,171800003.0
2006-01-02 01:20:00,0.68724,0.68724,0.68705,0.68708,258800001.0
2006-01-02 01:21:00,0.68717,0.68721,0.68709,0.68709,185500006.0
2006-01-02 01:22:00,0.68713,0.6872,0.68713,0.6872,88099998.0
2006-01-02 01:23:00,0.6872,0.6872,0.68709,0.68719,50200001.0
2006-01-02 01:24:00,0.6871,0.6872,0.68705,0.68705,161000000.0
2006-01-02 01:25:00,0.68712,0.68716,0.68708,0.68715,190499997.0
2006-01-02 01:26:00,0.68721,0.68721,0.68702,0.68702,91200001.0
2006-01-02 01:27:00,0.68709,0.68715,0.68702,0.68715,55000000.0
2006-01-02 01:28:00,0.68723,0.68723,0.68711,0.68711,77500000.0
2006-01-02 01:29:00,0.68712,0.68723,0.68708,0.68723,32000000.0
2006-01-02 01:30:00,0.68719,0.68719,0.68719,0.68719,19099999.0
2006-01-02 01:31:00,0.6871,0.68717,0.68707,0.68712,193800002.0
2006-01-02 01:32:00,0.68717,0.68717,0.68708,0.68715,115300003.0
2006-01-02 01:33:00,0.68705,0.68718,0.68704,0.68707,176900002.0
2006-01-02 01:34:00,0.68708,0.6872,0.68708,0.6872,35900000.0
2006-01-02 01:35:00,0.68718,0.68718,0.68705,0.68716,108100002.0
2006-01-02 01:36:00,0.68708,0.68716,0.68708,0.68712,101300001.0
2006-01-02 01:37:00,0.68715,0.68722,0.68709,0.68722,169700000.0
2006-01-02 01:38:00,0.68719,0.6872,0.68704,0.68704,258900001.0
2006-01-02 01:39:00,0.68704,0.68721,0.68704,0.68719,253299996.0
2006-01-02 01:40:00,0.68715,0.68721,0.68705,0.68705,138700000.0
2006-01-02 01:41:00,0.68711,0.68723,0.68707,0.68714,231399998.0
2006-01-02 01:42:00,0.68712,0.6872,0.6871,0.68712,207400000.0
2006-01-02 01:43:00,0.6872,0.68721,0.68711,0.68721,178200003.0
2006-01-02 01:44:00,0.68717,0.68719,0.68709,0.68719,93899998.0
2006-01-02 01:45:00,0.68715,0.6872,0.68704,0.68714,147199999.0
2006-01-02 01:46:00,0.68717,0.68719,0.68706,0.68709,89799999.0
2006-01-02 01:47:00,0.6871,0.6872,0.6871,0.68718,100800000.0
2006-01-02 01:48:00,0.68715,0.68719,0.68706,0.68714,200799996.0
2006-01-02 01:49:00,0.68713,0.68718,0.68708,0.68709,192299997.0
2006-01-02 01:50:00,0.68716,0.68716,0.68709,0.68709,125400000.0
2006-01-02 01:51:00,0.68709,0.68723,0.68709,0.68723,158199996.0
2006-01-02 01:52:00,0.6872,0.6872,0.68712,0.68714,45700000.0
2006-01-02 01:53:00,0.68712,0.68722,0.68704,0.68722,205000000.0
2006-01-02 01:54:00,0.68718,0.68718,0.68701,0.68712,104499996.0
2006-01-02 01:55:00,0.68721,0.68723,0.68706,0.68706,124000002.0
2006-01-02 01:56:00,0.68712,0.68721,0.68706,0.68721,206400001.0
2006-01-02 01:57:00,0.6871,0.68718,0.68708,0.68715,205400001.0
2006-01-02 01:58:00,0.6871,0.68714,0.68709,0.68709,155700002.0
2006-01-02 01:59:00,0.68708,0.6872,0.68708,0.6872,165100003.0
2006-01-02 02:00:00,0.68708,0.68719,0.68708,0.6871,141699996.0
2006-01-02 02:01:00,0.68722,0.68722,0.68705,0.68715,271400000.0
2006-01-02 02:02:00,0.68712,0.68721,0.6871,0.6871,174699998.0
2006-01-02 02:03:00,0.68707,0.68715,0.68707,0.68715,35099999.0
2006-01-02 02:04:00,0.68712,0.6872,0.687,0.6872,212300000.0
2006-01-02 02:05:00,0.68716,0.68718,0.68707,0.68707,187699998.0
2006-01-02 02:06:00,0.68706,0.68719,0.68702,0.68702,267699996.0
2006-01-02 02:07:00,0.6871,0.68718,0.6871,0.68718,203799999.0
2006-01-02 02:08:00,0.68717,0.68717,0.68707,0.68709,115799995.0
2006-01-02 02:09:00,0.68713,0.68719,0.68709,0.68713,219399999.0
2006-01-02 02:10:00,0.68715,0.6872,0.68705,0.68705,115600003.0
2006-01-02 02:11:00,0.68712,0.68718,0.68712,0.68718,27800000.0
2006-01-02 02:12:00,0.68715,0.68715,0.68712,0.68712,82300001.0
2006-01-02 02:13:00,0.68712,0.68721,0.68707,0.68712,121400000.0
2006-01-02 02:14:00,0.68707,0.6872,0.68707,0.68715,110899999.0
2006-01-02 02:15:00,0.6872,0.6872,0.68708,0.68708,120900001.0
2006-01-02 02:16:00,0.68713,0.68719,0.68708,0.68711,157900006.0
2006-01-02 02:17:00,0.68709,0.68719,0.68706,0.68719,241200000.0
2006-01-02 02:18:00,0.68709,0.68721,0.68706,0.68721,250600000.0
2006-01-02 02:19:00,0.68717,0.68718,0.68709,0.68709,178200001.0
2006-01-02 02:20:00,0.6871,0.68722,0.6871,0.68722,104700001.0
2006-01-02 02:21:00,0.68718,0.68718,0.68709,0.6871,103800002.0
2006-01-02 02:22:00,0.68718,0.68718,0.68709,0.68715,82100002.0
2006-01-02 02:23:00,0.68722,0.68722,0.68706,0.68706,89100000.0
2006-01-02 02:24:00,0.68708,0.68719,0.68708,0.68715,101299996.0
2006-01-02 02:25:00,0.68712,0.68724,0.68711,0.68711,178000000.0
2006-01-02 02:26:00,0.68708,0.68719,0.68708,0.68719,138000005.0
2006-01-02 02:27:00,0.68716,0.68716,0.68706,0.68709,73400001.0
2006-01-02 02:28:00,0.68705,0.6872,0.68705,0.68719,171399998.0
2006-01-02 02:29:00,0.68717,0.68717,0.68705,0.68712,111999997.0
2006-01-02 02:30:00,0.6871,0.68721,0.68707,0.68713,101999998.0
2006-01-02 02:31:00,0.68705,0.68722,0.68705,0.68716,65199999.0
2006-01-02 02:32:00,0.6872,0.6872,0.68708,0.68713,65400001.0
2006-01-02 02:33:00,0.6872,0.6872,0.68706,0.68714,47600000.0
2006-01-02 02:34:00,0.68718,0.68718,0.6871,0.68713,92499997.0
2006-01-02 02:35:00,0.68713,0.6872,0.68713,0.68715,140600000.0
2006-01-02 02:36:00,0.68715,0.68721,0.68704,0.68706,183100001.0
2006-01-02 02:37:00,0.68708,0.6872,0.68708,0.68716,125799999.0
2006-01-02 02:38:00,0.68717,0.68717,0.68708,0.68708,44200000.0
2006-01-02 02:39:00,0.6871,0.68718,0.68705,0.68718,154300000.0
2006-01-02 02:40:00,0.6872,0.6872,0.68707,0.68713,83400001.0
2006-01-02 02:41:00,0.68708,0.68718,0.68707,0.68715,168200000.0
2006-01-02 02:42:00,0.68717,0.68717,0.68706,0.68715,181699997.0
2006-01-02 02:43:00,0.68707,0.68718,0.68707,0.68707,72700001.0
2006-01-02 02:44:00,0.68704,0.68717,0.68704,0.68707,78800003.0
2006-01-02 02:45:00,0.6871,0.68714,0.68707,0.68712,124100001.0
2006-01-02 02:46:00,0.68716,0.68716,0.68707,0.6871,210400001.0
2006-01-02 02:47:00,0.68706,0.68719,0.68705,0.68707,227499997.0
2006-01-02 02:48:00,0.6871,0.68719,0.68705,0.68719,69399998.0
2006-01-02 02:49:00,0.6872,0.6872,0.68711,0.68711,94499999.0
2006-01-02 02:50:00,0.6872,0.6872,0.68708,0.68714,193699999.0
2006-01-02 02:51:00,0.68708,0.68717,0.68708,0.68715,108400000.0
2006-01-02 02:52:00,0.68708,0.68716,0.68708,0.68709,110699998.0
2006-01-02 02:53:00,0.68712,0.6872,0.68706,0.6872,88400002.0
2006-01-02 02:54:00,0.68722,0.68722,0.68705,0.68711,183699997.0
2006-01-02 02:55:00,0.6871,0.68717,0.68707,0.68717,113499998.0
2006-01-02 02:56:00,0.6872,0.6872,0.68707,0.68712,114699998.0
2006-01-02 02:57:00,0.68717,0.68717,0.68708,0.68712,137700001.0
2006-01-02 02:58:00,0.68713,0.68723,0.68703,0.68723,96000001.0
2006-01-02 02:59:00,0.68718,0.68718,0.68708,0.6871,135800001.0
2006-01-02 03:00:00,0.68718,0.68718,0.6871,0.6871,27900000.0
2006-01-02 03:01:00,0.68713,0.68716,0.68709,0.68712,193300003.0
2006-01-02 03:02:00,0.68717,0.68719,0.68707,0.68707,81300001.0
2006-01-02 03:03:00,0.68705,0.68719,0.68705,0.68719,182000001.0
2006-01-02 03:04:00,0.68711,0.68719,0.68707,0.6871,146099997.0
2006-01-02 03:05:00,0.6872,0.68722,0.68705,0.68712,194099998.0
2006-01-02 03:06:00,0.68717,0.68717,0.68704,0.68713,118599998.0
2006-01-02 03:07:00,0.68712,0.6872,0.6871,0.6871,168100002.0
2006-01-02 03:08:00,0.68704,0.68719,0.68704,0.68717,222999999.0
2006-01-02 03:09:00,0.6872,0.6872,0.68709,0.68715,56200000.0
2006-01-02 03:10:00,0.68717,0.6872,0.68707,0.68707,160299997.0
2006-01-02 03:11:00,0.68715,0.68718,0.68705,0.68718,183100000.0
2006-01-02 03:12:00,0.68713,0.6872,0.68705,0.68714,277599997.0
2006-01-02 03:13:00,0.68707,0.68719,0.68707,0.68717,63000000.0
2006-01-02 03:14:00,0.68714,0.68719,0.68707,0.68707,79000001.0
2006-01-02 03:15:00,0.68714,0.68719,0.68706,0.68706,232999996.0
2006-01-02 03:16:00,0.68709,0.68717,0.68709,0.68717,111900002.0
2006-01-02 03:17:00,0.68712,0.68722,0.68706,0.68722,101499997.0
2006-01-02 03:18:00,0.68722,0.68723,0.68711,0.68723,106300000.0
2006-01-02 03:19:00,0.68718,0.6872,0.68711,0.6872,116800002.0
2006-01-02 03:20:00,0.68718,0.68718,0.68712,0.68718,116400001.0
2006-01-02 03:21:00,0.68716,0.68716,0.68706,0.6871,76500001.0
2006-01-02 03:22:00,0.68705,0.68717,0.68705,0.68717,105300003.0
2006-01-02 03:23:00,0.6871,0.68717,0.6871,0.68712,104499998.0
2006-01-02 03:24:00,0.68714,0.68721,0.68709,0.68714,112999999.0
2006-01-02 03:25:00,0.68717,0.68721,0.68709,0.6872,146999998.0
2006-01-02 03:26:00,0.68717,0.68721,0.6871,0.6871,210200000.0
2006-01-02 03:27:00,0.68712,0.6872,0.6871,0.6871,240899999.0
2006-01-02 03:28:00,0.6871,0.68723,0.68708,0.68713,152299998.0
2006-01-02 03:29:00,0.68717,0.68721,0.68709,0.68709,80500000.0
2006-01-02 03:30:00,0.6872,0.6872,0.68711,0.68718,207000002.0
2006-01-02 03:31:00,0.68715,0.68721,0.68708,0.68715,240400000.0
2006-01-02 03:32:00,0.68702,0.68718,0.68702,0.68712,174899998.0
2006-01-02 03:33:00,0.68705,0.6872,0.68705,0.6872,211900001.0
2006-01-02 03:34:00,0.68714,0.6872,0.68704,0.6872,202599997.0
2006-01-02 03:35:00,0.6871,0.6872,0.68708,0.68717,136300000.0
2006-01-02 03:36:00,0.6871,0.6872,0.6871,0.68713,123600002.0
2006-01-02 03:37:00,0.6871,0.6872,0.6871,0.68713,137299998.0
2006-01-02 03:38:00,0.68713,0.68718,0.6871,0.68718,117100001.0
2006-01-02 03:39:00,0.68709,0.68722,0.68709,0.68718,168299998.0
2006-01-02 03:40:00,0.68718,0.68718,0.68709,0.68715,149400000.0
2006-01-02 03:41:00,0.6872,0.6872,0.6871,0.6871,59800001.0
2006-01-02 03:42:00,0.68713,0.6872,0.6871,0.6872,120499997.0
2006-01-02 03:43:00,0.68723,0.68723,0.68708,0.68715,255399993.0
2006-01-02 03:44:00,0.6871,0.6872,0.68707,0.6872,77299999.0
2006-01-02 03:45:00,0.68717,0.68717,0.68709,0.68712,91500001.0
2006-01-02 03:46:00,0.68709,0.68715,0.68709,0.68715,78599998.0
2006-01-02 03:47:00,0.68717,0.68717,0.68707,0.68707,81299999.0
2006-01-02 03:48:00,0.68712,0.6872,0.68708,0.6872,167599999.0
2006-01-02 03:49:00,0.68708,0.68721,0.68706,0.68713,204799998.0
2006-01-02 03:50:00,0.68714,0.68719,0.6871,0.68715,227800002.0
2006-01-02 03:51:00,0.68708,0.68716,0.68708,0.6871,93699998.0
2006-01-02 03:52:00,0.68712,0.68722,0.68707,0.68712,176999997.0
2006-01-02 03:53:00,0.68713,0.68718,0.68713,0.68718,83699998.0
2006-01-02 03:54:00,0.68719,0.68722,0.68709,0.68709,49500000.0
2006-01-02 03:55:00,0.68712,0.68722,0.68709,0.68715,169900001.0
2006-01-02 03:56:00,0.68708,0.68722,0.68705,0.68708,223799998.0
2006-01-02 03:57:00,0.6871,0.68718,0.68708,0.68718,200799998.0
2006-01-02 03:58:00,0.68708,0.68717,0.68705,0.68705,209400001.0
2006-01-02 03:59:00,0.6871,0.68721,0.68708,0.68708,136399998.0
2006-01-02 04:00:00,0.68711,0.68721,0.6871,0.68713,175500000.0
2006-01-02 04:01:00,0.68717,0.68717,0.68708,0.68708,115600003.0
2006-01-02 04:02:00,0.68712,0.6872,0.68707,0.6872,180200001.0
2006-01-02 04:03:00,0.68722,0.68722,0.6871,0.68718,84900002.0
2006-01-02 04:04:00,0.68713,0.6872,0.68707,0.6872,154499998.0
2006-01-02 04:05:00,0.68717,0.68723,0.6871,0.68723,127200002.0
2006-01-02 04:06:00,0.68717,0.68717,0.68711,0.68713,140900002.0
2006-01-02 04:07:00,0.68708,0.68721,0.68708,0.68712,208499996.0
2006-01-02 04:08:00,0.6871,0.68717,0.68707,0.68715,110199999.0
2006-01-02 04:09:00,0.68722,0.68722,0.68708,0.68713,127999999.0
2006-01-02 04:10:00,0.68717,0.68719,0.6871,0.68711,231400001.0
2006-01-02 04:11:00,0.68707,0.68714,0.68702,0.68702,136499998.0
2006-01-02 04:12:00,0.68708,0.68717,0.68706,0.68706,138999999.0
2006-01-02 04:13:00,0.68707,0.68722,0.68707,0.68717,204700005.0
2006-01-02 04:14:00,0.68712,0.68722,0.68706,0.68706,111700002.0
2006-01-02 04:15:00,0.68715,0.68722,0.6871,0.6871,94199998.0
2006-01-02 04:16:00,0.6871,0.68717,0.68708,0.68716,117299995.0
2006-01-02 04:17:00,0.68715,0.6872,0.6871,0.6871,52500000.0
2006-01-02 04:18:00,0.68712,0.68721,0.68709,0.68709,157900004.0
2006-01-02 04:19:00,0.68722,0.68722,0.68705,0.68705,220699999.0
2006-01-02 04:20:00,0.6871,0.68718,0.6871,0.68718,26000000.0
2006-01-02 04:21:00,0.68723,0.68724,0.6871,0.68714,51900001.0
2006-01-02 04:22:00,0.68714,0.68721,0.68706,0.68707,202999997.0
2006-01-02 04:23:00,0.68709,0.68718,0.68708,0.68717,193799996.0
2006-01-02 04:24:00,0.68717,0.68717,0.68707,0.68715,233499998.0
2006-01-02 04:25:00,0.68717,0.68721,0.68705,0.68705,156499997.0
2006-01-02 04:26:00,0.6871,0.68717,0.6871,0.68715,200500001.0
2006-01-02 04:27:00,0.68712,0.68724,0.68707,0.68724,84699999.0
2006-01-02 04:28:00,0.68717,0.68717,0.68705,0.68705,77200000.0
2006-01-02 04:29:00,0.68713,0.68719,0.68708,0.68712,137800002.0
2006-01-02 04:30:00,0.68718,0.68718,0.68707,0.68711,160000001.0
2006-01-02 04:31:00,0.68714,0.68721,0.68707,0.68707,116300001.0
2006-01-02 04:32:00,0.68707,0.68716,0.68705,0.68705,160300001.0
2006-01-02 04:33:00,0.68708,0.6872,0.68705,0.68715,172599999.0
2006-01-02 04:34:00,0.68705,0.6872,0.68705,0.6872,165200000.0
2006-01-02 04:35:00,0.6872,0.6872,0.68705,0.68709,91800002.0
2006-01-02 04:36:00,0.68708,0.68719,0.68708,0.68719,88299999.0
2006-01-02 04:37:00,0.68715,0.68717,0.68713,0.68717,72699998.0
2006-01-02 04:38:00,0.68714,0.6872,0.68705,0.68705,97699998.0
2006-01-02 04:39:00,0.68706,0.6872,0.68701,0.68702,160999996.0
2006-01-02 04:40:00,0.68713,0.68716,0.68704,0.68712,102200001.0
2006-01-02 04:41:00,0.6871,0.68717,0.68705,0.68705,129999998.0
2006-01-02 04:42:00,0.6871,0.68718,0.68704,0.68707,220999996.0
2006-01-02 04:43:00,0.68707,0.68721,0.68707,0.6872,153400001.0
2006-01-02 04:44:00,0.6871,0.68725,0.6871,0.68718,205100003.0
2006-01-02 04:45:00,0.68715,0.68715,0.68706,0.68715,239899997.0
2006-01-02 04:46:00,0.68715,0.68717,0.6871,0.6871,178000002.0
2006-01-02 04:47:00,0.6871,0.68717,0.6871,0.68717,97499997.0
2006-01-02 04:48:00,0.68717,0.6872,0.68705,0.68712,212200000.0
2006-01-02 04:49:00,0.68718,0.68722,0.68707,0.68722,194600001.0
2006-01-02 04:50:00,0.68715,0.68717,0.68707,0.6871,162600000.0
2006-01-02 04:51:00,0.68714,0.68719,0.68707,0.68707,256900001.0
2006-01-02 04:52:00,0.68709,0.68722,0.68704,0.68722,133400002.0
2006-01-02 04:53:00,0.6872,0.6872,0.68707,0.68714,218599998.0
2006-01-02 04:54:00,0.6871,0.68719,0.68709,0.68709,117699999.0
2006-01-02 04:55:00,0.68707,0.6872,0.68707,0.68707,91700002.0
2006-01-02 04:56:00,0.68705,0.68724,0.68705,0.68724,80500001.0
2006-01-02 04:57:00,0.68717,0.68717,0.68709,0.68713,128600000.0
2006-01-02 04:58:00,0.68714,0.68719,0.68709,0.68709,103900000.0
2006-01-02 04:59:00,0.68713,0.6872,0.68709,0.68719,166800001.0
2006-01-02 05:00:00,0.68717,0.68717,0.68706,0.68706,88900000.0
2006-01-02 05:01:00,0.6871,0.6872,0.68708,0.6872,227100005.0
2006-01-02 05:02:00,0.6872,0.6872,0.68709,0.68715,157199997.0
2006-01-02 05:03:00,0.68713,0.6872,0.68713,0.68714,112300000.0
2006-01-02 05:04:00,0.68702,0.68721,0.68702,0.68717,142200004.0
2006-01-02 05:05:00,0.68713,0.68719,0.68708,0.68712,289600001.0
2006-01-02 05:06:00,0.6872,0.68721,0.68709,0.68721,140599997.0
2006-01-02 05:07:00,0.68717,0.68719,0.68706,0.68706,63000001.0
2006-01-02 05:08:00,0.68707,0.68723,0.68707,0.68719,164300001.0
2006-01-02 05:09:00,0.68708,0.68724,0.68708,0.68724,73500000.0
2006-01-02 05:10:00,0.68722,0.68722,0.68708,0.68709,124099998.0
2006-01-02 05:11:00,0.68718,0.68719,0.68708,0.68717,185299999.0
2006-01-02 05:12:00,0.68725,0.68725,0.68707,0.68722,194900002.0
2006-01-02 05:13:00,0.68715,0.68722,0.68707,0.68722,202200001.0
2006-01-02 05:14:00,0.68722,0.68722,0.68704,0.68704,121000001.0
2006-01-02 05:15:00,0.68713,0.68719,0.68713,0.68713,133800004.0
2006-01-02 05:16:00,0.68714,0.68725,0.68704,0.68725,146800002.0
2006-01-02 05:17:00,0.68723,0.68723,0.68709,0.68709,105300001.0
2006-01-02 05:18:00,0.68703,0.68717,0.68703,0.68717,149999999.0
2006-01-02 05:19:00,0.6872,0.6872,0.68705,0.68714,144899998.0
2006-01-02 05:20:00,0.68712,0.6872,0.68709,0.68709,215000004.0
2006-01-02 05:21:00,0.68714,0.6872,0.6871,0.68718,204400002.0
2006-01-02 05:22:00,0.68717,0.6872,0.68713,0.68713,264400002.0
2006-01-02 05:23:00,0.68705,0.68718,0.68705,0.68717,129600002.0
2006-01-02 05:24:00,0.68713,0.68721,0.68707,0.68718,267599999.0
2006-01-02 05:25:00,0.6872,0.6872,0.68709,0.68715,132500000.0
2006-01-02 05:26:00,0.68719,0.6872,0.68709,0.68718,164400003.0
2006-01-02 05:27:00,0.68716,0.68716,0.6871,0.6871,45000000.0
2006-01-02 05:28:00,0.68717,0.68718,0.68706,0.68714,191599999.0
2006-01-02 05:29:00,0.68714,0.68724,0.68708,0.68724,106399999.0
2006-01-02 05:30:00,0.68718,0.68718,0.68703,0.68703,176500000.0
2006-01-02 05:31:00,0.68707,0.68721,0.68707,0.68712,174799999.0
2006-01-02 05:32:00,0.68713,0.68717,0.6871,0.68712,246300003.0
2006-01-02 05:33:00,0.68717,0.6872,0.68706,0.68714,156900000.0
2006-01-02 05:34:00,0.68714,0.68718,0.68708,0.68712,141899998.0
2006-01-02 05:35:00,0.68712,0.6872,0.68709,0.6872,106999999.0
2006-01-02 05:36:00,0.68717,0.68721,0.68706,0.68706,102800002.0
2006-01-02 05:37:00,0.68705,0.68718,0.68704,0.68704,164199999.0
2006-01-02 05:38:00,0.68709,0.68723,0.68708,0.68715,141400000.0
2006-01-02 05:39:00,0.68708,0.68719,0.68706,0.68712,192900001.0
2006-01-02 05:40:00,0.68711,0.68721,0.68711,0.68721,134299998.0
2006-01-02 05:41:00,0.68717,0.6872,0.6871,0.6871,67000001.0
2006-01-02 05:42:00,0.68705,0.68722,0.68705,0.68722,81200001.0
2006-01-02 05:43:00,0.68722,0.68722,0.68705,0.6871,162300000.0
2006-01-02 05:44:00,0.6872,0.68722,0.68709,0.68714,117199999.0
2006-01-02 05:45:00,0.68717,0.68717,0.68707,0.68707,135699999.0
2006-01-02 05:46:00,0.68708,0.6872,0.68708,0.68708,220100001.0
2006-01-02 05:47:00,0.6871,0.68722,0.68707,0.68707,183199996.0
2006-01-02 05:48:00,0.68714,0.6872,0.68706,0.68706,63000001.0
2006-01-02 05:49:00,0.68717,0.68717,0.68708,0.68709,192399997.0
2006-01-02 05:50:00,0.6872,0.6872,0.6871,0.6871,117599997.0
2006-01-02 05:51:00,0.68713,0.68718,0.6871,0.68715,151200000.0
2006-01-02 05:52:00,0.68716,0.6872,0.68707,0.68713,157900000.0
2006-01-02 05:53:00,0.68719,0.68721,0.68707,0.6872,130700002.0
2006-01-02 05:54:00,0.68715,0.68719,0.6871,0.68713,180900002.0
2006-01-02 05:55:00,0.68721,0.68721,0.68705,0.68705,43400001.0
2006-01-02 05:56:00,0.68712,0.68724,0.6871,0.68718,168899999.0
2006-01-02 05:57:00,0.68713,0.68722,0.68708,0.6871,164400001.0
2006-01-02 05:58:00,0.6871,0.68718,0.6871,0.68713,82899998.0
2006-01-02 05:59:00,0.68715,0.68715,0.6871,0.6871,22300000.0
2006-01-02 06:00:00,0.68717,0.68719,0.68707,0.68713,128499997.0
2006-01-02 06:01:00,0.68714,0.68722,0.6871,0.6871,88799999.0
2006-01-02 06:02:00,0.68717,0.6872,0.68709,0.6871,112699999.0
2006-01-02 06:03:00,0.68713,0.6872,0.68705,0.68714,123000000.0
2006-01-02 06:04:00,0.68703,0.68716,0.68703,0.68707,165999999.0
2006-01-02 06:05:00,0.68711,0.68723,0.6871,0.68723,182799995.0
2006-01-02 06:06:00,0.68715,0.68717,0.6871,0.68714,107500000.0
2006-01-02 06:07:00,0.68723,0.68723,0.68708,0.68708,261100006.0
2006-01-02 06:08:00,0.68717,0.6872,0.68709,0.68709,31000001.0
2006-01-02 06:09:00,0.6871,0.6872,0.68705,0.68708,133500002.0
2006-01-02 06:10:00,0.68713,0.68722,0.68709,0.68722,253899996.0
2006-01-02 06:11:00,0.6872,0.6872,0.68706,0.68713,249400002.0
2006-01-02 06:12:00,0.6871,0.6872,0.68705,0.68705,134699998.0
2006-01-02 06:13:00,0.68707,0.68715,0.68707,0.68715,47200001.0
2006-01-02 06:14:00,0.68708,0.68722,0.68707,0.68722,123799999.0
2006-01-02 06:15:00,0.68718,0.68718,0.68708,0.68708,124299999.0
2006-01-02 06:16:00,0.68714,0.68722,0.68704,0.68722,76799999.0
2006-01-02 06:17:00,0.68711,0.68717,0.68708,0.6871,134400000.0
2006-01-02 06:18:00,0.68717,0.68718,0.68709,0.68718,274400008.0
2006-01-02 06:19:00,0.6871,0.68724,0.68707,0.68724,129700002.0
2006-01-02 06:20:00,0.68718,0.68718,0.68709,0.68713,149899997.0
2006-01-02 06:21:00,0.68709,0.68721,0.68709,0.68713,315300001.0
2006-01-02 06:22:00,0.68702,0.6872,0.68702,0.68717,201000002.0
2006-01-02 06:23:00,0.6871,0.68719,0.6871,0.68712,93900000.0
2006-01-02 06:24:00,0.6871,0.68724,0.68705,0.6872,188400000.0
2006-01-02 06:25:00,0.68715,0.68715,0.68707,0.6871,126299994.0
2006-01-02 06:26:00,0.68716,0.68718,0.68708,0.68718,137600001.0
2006-01-02 06:27:00,0.68713,0.6872,0.68702,0.68702,205700001.0
2006-01-02 06:28:00,0.68708,0.68719,0.68706,0.68707,127200000.0
2006-01-02 06:29:00,0.68707,0.68722,0.68707,0.68722,187299997.0
2006-01-02 06:30:00,0.68719,0.68719,0.68708,0.68715,108699998.0
2006-01-02 06:31:00,0.68708,0.68719,0.68708,0.68715,178199998.0
2006-01-02 06:32:00,0.68705,0.6872,0.68705,0.68707,114800001.0
2006-01-02 06:33:00,0.68713,0.68717,0.68709,0.68713,124500003.0
2006-01-02 06:34:00,0.68708,0.6872,0.68708,0.6872,84600000.0
2006-01-02 06:35:00,0.68717,0.6872,0.68706,0.68706,201099998.0
2006-01-02 06:36:00,0.68713,0.68721,0.6871,0.6872,136499998.0
2006-01-02 06:37:00,0.68714,0.68721,0.68705,0.68719,231400002.0
2006-01-02 06:38:00,0.6871,0.68721,0.68708,0.68721,124800000.0
2006-01-02 06:39:00,0.68717,0.68718,0.68708,0.68708,205099999.0
2006-01-02 06:40:00,0.68713,0.68719,0.6871,0.68717,282600002.0
2006-01-02 06:41:00,0.68713,0.68719,0.68707,0.68707,75500002.0
2006-01-02 06:42:00,0.68717,0.68717,0.68708,0.68714,194900001.0
2006-01-02 06:43:00,0.68717,0.68719,0.68704,0.6871,201000000.0
2006-01-02 06:44:00,0.68708,0.6872,0.68708,0.68712,187800001.0
2006-01-02 06:45:00,0.68711,0.68722,0.68711,0.68717,207000004.0
2006-01-02 06:46:00,0.6871,0.6872,0.68702,0.68702,310899999.0
2006-01-02 06:47:00,0.68707,0.6872,0.68707,0.6871,76800002.0
2006-01-02 06:48:00,0.68707,0.6872,0.68707,0.68714,154100000.0
2006-01-02 06:49:00,0.68715,0.68722,0.68708,0.68708,140999997.0
2006-01-02 06:50:00,0.68705,0.6872,0.68705,0.68716,119399998.0
2006-01-02 06:51:00,0.6871,0.68717,0.68709,0.68717,71800001.0
2006-01-02 06:52:00,0.68717,0.68717,0.68709,0.68716,151900003.0
2006-01-02 06:53:00,0.68712,0.68718,0.68704,0.68704,176400002.0
2006-01-02 06:54:00,0.6871,0.6872,0.6871,0.68717,97999999.0
2006-01-02 06:55:00,0.6871,0.68718,0.6871,0.68714,94799999.0
2006-01-02 06:56:00,0.68708,0.68721,0.68706,0.68712,181099998.0
2006-01-02 06:57:00,0.68712,0.68715,0.68711,0.68715,78000002.0
2006-01-02 06:58:00,0.68717,0.68717,0.6871,0.68711,149200003.0
2006-01-02 06:59:00,0.68707,0.68721,0.68706,0.6872,243000000.0
2006-01-02 07:00:00,0.68713,0.68724,0.68707,0.6871,240400000.0
2006-01-02 07:01:00,0.68714,0.68717,0.6871,0.6871,143700001.0
2006-01-02 07:02:00,0.6871,0.68719,0.68708,0.68714,130499998.0
2006-01-02 07:03:00,0.68716,0.68717,0.68706,0.68713,138800000.0
2006-01-02 07:04:00,0.68707,0.68721,0.68707,0.68717,117699998.0
2006-01-02 07:05:00,0.68717,0.68717,0.68708,0.6871,169199998.0
2006-01-02 07:06:00,0.68718,0.68718,0.68707,0.6871,109399998.0
2006-01-02 07:07:00,0.68715,0.68718,0.68714,0.68714,152399998.0
2006-01-02 07:08:00,0.6871,0.68717,0.68707,0.68717,153299999.0
2006-01-02 07:09:00,0.6872,0.68721,0.68711,0.6872,177999999.0
2006-01-02 07:10:00,0.68718,0.68718,0.68709,0.6871,142099996.0
2006-01-02 07:11:00,0.68718,0.68722,0.68712,0.68722,82699999.0
2006-01-02 07:12:00,0.68715,0.68721,0.68704,0.68721,231600000.0
2006-01-02 07:13:00,0.68715,0.68723,0.68709,0.68709,66199999.0
2006-01-02 07:14:00,0.68717,0.68723,0.68704,0.68704,110899999.0
2006-01-02 07:15:00,0.68713,0.6872,0.6871,0.68717,152400001.0
2006-01-02 07:16:00,0.68708,0.68723,0.68708,0.68723,206000004.0
2006-01-02 07:17:00,0.68721,0.68721,0.6871,0.6871,110399999.0
2006-01-02 07:18:00,0.68712,0.68717,0.68705,0.68717,71399999.0
2006-01-02 07:19:00,0.68717,0.68717,0.68709,0.68713,227599998.0
2006-01-02 07:20:00,0.6872,0.6872,0.68705,0.68717,155899998.0
2006-01-02 07:21:00,0.68717,0.68719,0.68706,0.68714,158600001.0
2006-01-02 07:22:00,0.68707,0.68719,0.68707,0.68718,75800001.0
2006-01-02 07:23:00,0.68721,0.68721,0.68708,0.68711,121999997.0
2006-01-02 07:24:00,0.68717,0.68721,0.68706,0.68719,100200001.0
2006-01-02 07:25:00,0.68717,0.68717,0.68706,0.6871,138600002.0
2006-01-02 07:26:00,0.6871,0.68718,0.6871,0.68718,67799997.0
2006-01-02 07:27:00,0.68719,0.6872,0.68706,0.6872,206400001.0
2006-01-02 07:28:00,0.68715,0.68721,0.68709,0.68709,164000004.0
2006-01-02 07:29:00,0.68717,0.6872,0.68708,0.68714,224200002.0
2006-01-02 07:30:00,0.6872,0.6872,0.68707,0.68712,195300000.0
2006-01-02 07:31:00,0.68723,0.68723,0.68707,0.68707,34300001.0
2006-01-02 07:32:00,0.68708,0.6872,0.68708,0.6872,49599999.0
2006-01-02 07:33:00,0.68717,0.6872,0.68708,0.68708,72999998.0
2006-01-02 07:34:00,0.68702,0.6872,0.68702,0.68707,409599998.0
2006-01-02 07:35:00,0.6871,0.6872,0.6871,0.68714,128599999.0
2006-01-02 07:36:00,0.68717,0.68722,0.68711,0.68713,242399999.0
2006-01-02 07:37:00,0.68724,0.68724,0.68707,0.68708,145600002.0
2006-01-02 07:38:00,0.68715,0.68721,0.68709,0.68709,97400002.0
2006-01-02 07:39:00,0.68714,0.68721,0.68707,0.68707,60300001.0
2006-01-02 07:40:00,0.6871,0.6872,0.6871,0.68714,105899996.0
2006-01-02 07:41:00,0.68707,0.68723,0.68707,0.68723,192500002.0
2006-01-02 07:42:00,0.68715,0.68719,0.6871,0.68718,231399994.0
2006-01-02 07:43:00,0.68708,0.68719,0.68708,0.68715,117799997.0
2006-01-02 07:44:00,0.68713,0.68719,0.68705,0.68713,178600000.0
2006-01-02 07:45:00,0.6872,0.6872,0.68707,0.68709,182699996.0
2006-01-02 07:46:00,0.68715,0.6872,0.68712,0.68717,173100000.0
2006-01-02 07:47:00,0.68713,0.68721,0.6871,0.68721,118600000.0
2006-01-02 07:48:00,0.68717,0.68719,0.68709,0.68709,178499997.0
2006-01-02 07:49:00,0.68709,0.68723,0.68709,0.68715,105200000.0
2006-01-02 07:50:00,0.68717,0.68718,0.6871,0.68718,194199999.0
2006-01-02 07:51:00,0.68703,0.68721,0.68703,0.68713,136799998.0
2006-01-02 07:52:00,0.68714,0.6872,0.68708,0.68711,238300003.0
2006-01-02 07:53:00,0.6871,0.68717,0.68708,0.68709,166100001.0
2006-01-02 07:54:00,0.6871,0.68719,0.6871,0.68716,121299999.0
2006-01-02 07:55:00,0.68713,0.68721,0.68706,0.68717,148499998.0
2006-01-02 07:56:00,0.68717,0.68717,0.68708,0.68708,187499999.0
2006-01-02 07:57:00,0.6871,0.68718,0.6871,0.68717,79299998.0
2006-01-02 07:58:00,0.68709,0.6872,0.68709,0.68718,92000002.0
2006-01-02 07:59:00,0.68717,0.68721,0.6871,0.68718,87699998.0
2006-01-02 08:00:00,0.68717,0.6872,0.68707,0.6872,151500003.0
2006-01-02 08:01:00,0.6872,0.6872,0.68708,0.68708,23000000.0
2006-01-02 08:02:00,0.68713,0.6872,0.68708,0.68713,172999996.0
2006-01-02 08:03:00,0.68723,0.68723,0.68711,0.68713,105500000.0
2006-01-02 08:04:00,0.68711,0.6872,0.68708,0.6872,131900001.0
2006-01-02 08:05:00,0.68721,0.68721,0.68706,0.68713,110499999.0
2006-01-02 08:06:00,0.68716,0.68716,0.68712,0.68712,47799998.0
2006-01-02 08:07:00,0.6871,0.6872,0.6871,0.68717,77900001.0
2006-01-02 08:08:00,0.68712,0.68721,0.68709,0.68716,153499997.0
2006-01-02 08:09:00,0.6871,0.6872,0.68708,0.68715,206499999.0
2006-01-02 08:10:00,0.6872,0.68722,0.68708,0.68722,206399999.0
2006-01-02 08:11:00,0.68719,0.68719,0.68709,0.68713,109399998.0
2006-01-02 08:12:00,0.68717,0.6872,0.68708,0.68708,212299993.0
2006-01-02 08:13:00,0.68713,0.68717,0.68711,0.68715,204699996.0
2006-01-02 08:14:00,0.68717,0.6872,0.6871,0.68714,160399999.0
2006-01-02 08:15:00,0.68705,0.6872,0.68705,0.6871,121300001.0
2006-01-02 08:16:00,0.68715,0.68715,0.6871,0.6871,1300000.0
2006-01-02 08:17:00,0.6871,0.6872,0.68707,0.68718,265099993.0
2006-01-02 08:18:00,0.68712,0.68718,0.68712,0.68718,36600001.0
2006-01-02 08:19:00,0.68716,0.68716,0.68712,0.68712,29800000.0
2006-01-02 08:20:00,0.68713,0.68719,0.6871,0.68717,101899999.0
2006-01-02 08:21:00,0.68714,0.68723,0.68709,0.68717,183100002.0
2006-01-02 08:22:00,0.68717,0.6872,0.68708,0.68714,206199999.0
2006-01-02 08:23:00,0.6871,0.68718,0.6871,0.68712,131800000.0
2006-01-02 08:24:00,0.68722,0.68722,0.6871,0.68714,191699997.0
2006-01-02 08:25:00,0.68716,0.68716,0.6871,0.6871,115000001.0
2006-01-02 08:26:00,0.6871,0.6872,0.6871,0.68716,56600001.0
2006-01-02 08:27:00,0.68714,0.68719,0.68705,0.68705,188299998.0
2006-01-02 08:28:00,0.6871,0.68718,0.6871,0.68718,93499998.0
2006-01-02 08:29:00,0.68723,0.68723,0.68704,0.68704,59899999.0
2006-01-02 08:30:00,0.68704,0.68721,0.68704,0.68721,42500001.0
2006-01-02 08:31:00,0.6871,0.68721,0.68708,0.68715,133200001.0
2006-01-02 08:32:00,0.68705,0.6872,0.68705,0.68717,176699999.0
2006-01-02 08:33:00,0.68719,0.68719,0.68704,0.68704,110400000.0
2006-01-02 08:34:00,0.6871,0.6872,0.68705,0.6872,128299999.0
2006-01-02 08:35:00,0.68716,0.68723,0.6871,0.68723,245100003.0
2006-01-02 08:36:00,0.6871,0.68719,0.68706,0.68719,186799999.0
2006-01-02 08:37:00,0.68717,0.6872,0.6871,0.6872,115300002.0
2006-01-02 08:38:00,0.68713,0.68718,0.68707,0.68714,128400002.0
2006-01-02 08:39:00,0.68708,0.68716,0.68703,0.68716,62200000.0
2006-01-02 08:40:00,0.6871,0.6872,0.68705,0.6872,146800005.0
2006-01-02 08:41:00,0.68716,0.6872,0.68705,0.68705,210100005.0
2006-01-02 08:42:00,0.68703,0.68719,0.68703,0.68707,133899999.0
2006-01-02 08:43:00,0.68708,0.68723,0.68708,0.68719,89800001.0
2006-01-02 08:44:00,0.68719,0.68719,0.68708,0.68711,113199999.0
2006-01-02 08:45:00,0.68717,0.6872,0.68707,0.68707,64399999.0
2006-01-02 08:46:00,0.68707,0.68722,0.68707,0.6872,152600001.0
2006-01-02 08:47:00,0.68718,0.68718,0.6871,0.68714,224599994.0
2006-01-02 08:48:00,0.68713,0.68722,0.68708,0.68722,92600000.0
2006-01-02 08:49:00,0.68722,0.68722,0.6871,0.68715,169000001.0
2006-01-02 08:50:00,0.68712,0.68718,0.68712,0.68718,93799999.0
2006-01-02 08:51:00,0.68722,0.68722,0.6871,0.68712,110099999.0
2006-01-02 08:52:00,0.68715,0.68725,0.68712,0.68725,121200003.0
2006-01-02 08:53:00,0.6872,0.68721,0.68712,0.68721,71300001.0
2006-01-02 08:54:00,0.68712,0.68719,0.68705,0.68705,111099999.0
2006-01-02 08:55:00,0.68708,0.68712,0.68708,0.68712,35899998.0
2006-01-02 08:56:00,0.68713,0.68722,0.68707,0.68722,159799999.0
2006-01-02 08:57:00,0.6872,0.6872,0.68706,0.68706,24800000.0
2006-01-02 08:58:00,0.6871,0.68721,0.68709,0.68721,94299999.0
2006-01-02 08:59:00,0.68715,0.6872,0.68705,0.6872,179900002.0
2006-01-02 09:00:00,0.68715,0.6872,0.6871,0.6871,89400002.0
2006-01-02 09:01:00,0.68707,0.68721,0.68707,0.68721,180999994.0
2006-01-02 09:02:00,0.68713,0.6872,0.68706,0.68713,272600002.0
2006-01-02 09:03:00,0.68712,0.68716,0.68708,0.68712,143400002.0
2006-01-02 09:04:00,0.6871,0.68719,0.68706,0.68706,124600005.0
2006-01-02 09:05:00,0.68708,0.68719,0.68708,0.68715,203099996.0
2006-01-02 09:06:00,0.68706,0.68721,0.68706,0.68721,73499999.0
2006-01-02 09:07:00,0.68718,0.68721,0.68708,0.68708,51000000.0
2006-01-02 09:08:00,0.68712,0.68721,0.68704,0.68704,165800001.0
2006-01-02 09:09:00,0.6871,0.68718,0.6871,0.68718,51999999.0
2006-01-02 09:10:00,0.68718,0.68718,0.68709,0.68714,116199998.0
2006-01-02 09:11:00,0.68711,0.68718,0.68706,0.68714,186699997.0
2006-01-02 09:12:00,0.68717,0.6872,0.6871,0.6871,246400001.0
2006-01-02 09:13:00,0.68713,0.68718,0.68707,0.68717,131500002.0
2006-01-02 09:14:00,0.68715,0.68715,0.68709,0.68709,59900001.0
2006-01-02 09:15:00,0.68707,0.68719,0.68707,0.68717,96999998.0
2006-01-02 09:16:00,0.6872,0.6872,0.68707,0.68717,129300000.0
2006-01-02 09:17:00,0.68711,0.68721,0.68707,0.68719,72600000.0
2006-01-02 09:18:00,0.6872,0.6872,0.68706,0.68713,113700001.0
2006-01-02 09:19:00,0.6871,0.68715,0.68708,0.68715,128299999.0
2006-01-02 09:20:00,0.68715,0.68715,0.6871,0.6871,7200000.0
2006-01-02 09:21:00,0.68715,0.68723,0.68706,0.68723,192200003.0
2006-01-02 09:22:00,0.68713,0.68719,0.68706,0.68713,136400001.0
2006-01-02 09:23:00,0.68722,0.68722,0.6871,0.68721,191600002.0
2006-01-02 09:24:00,0.6872,0.6872,0.68707,0.68715,82099998.0
2006-01-02 09:25:00,0.68707,0.68718,0.68707,0.68709,167900001.0
2006-01-02 09:26:00,0.6871,0.68719,0.6871,0.68713,122299999.0
2006-01-02 09:27:00,0.68715,0.68719,0.68705,0.68718,170400002.0
2006-01-02 09:28:00,0.6871,0.68719,0.68708,0.68713,193900004.0
2006-01-02 09:29:00,0.6871,0.68715,0.6871,0.68715,62600001.0
2006-01-02 09:30:00,0.68717,0.6872,0.68708,0.68715,275999999.0
2006-01-02 09:31:00,0.68716,0.6872,0.6871,0.6872,47300000.0
2006-01-02 09:32:00,0.68715,0.6872,0.68709,0.68709,143499997.0
2006-01-02 09:33:00,0.68717,0.68721,0.68707,0.68707,202800001.0
2006-01-02 09:34:00,0.68715,0.68721,0.68707,0.68707,108300000.0
2006-01-02 09:35:00,0.68708,0.68717,0.68707,0.68715,169599998.0
2006-01-02 09:36:00,0.68707,0.68717,0.687,0.687,175900000.0
2006-01-02 09:37:00,0.68717,0.68718,0.68707,0.6871,207500001.0
2006-01-02 09:38:00,0.68715,0.68717,0.68706,0.68717,203100001.0
2006-01-02 09:39:00,0.68707,0.68719,0.68707,0.68714,144500001.0
2006-01-02 09:40:00,0.68718,0.68718,0.68708,0.68708,60600001.0
2006-01-02 09:41:00,0.68705,0.6872,0.68705,0.68715,150800000.0
2006-01-02 09:42:00,0.68718,0.68724,0.68707,0.68709,103799998.0
2006-01-02 09:43:00,0.6871,0.68723,0.6871,0.68718,276100001.0
2006-01-02 09:44:00,0.68705,0.68717,0.68705,0.68706,85199998.0
2006-01-02 09:45:00,0.68707,0.68723,0.68706,0.68723,62900002.0
2006-01-02 09:46:00,0.68719,0.6872,0.68707,0.68711,156700000.0
2006-01-02 09:47:00,0.68709,0.6872,0.68709,0.6872,37700001.0
2006-01-02 09:48:00,0.68711,0.68722,0.68706,0.68706,96500001.0
2006-01-02 09:49:00,0.68705,0.68717,0.68703,0.68713,126400003.0
2006-01-02 09:50:00,0.6872,0.6872,0.68709,0.68711,77000001.0
2006-01-02 09:51:00,0.68708,0.6872,0.68708,0.68714,117900001.0
2006-01-02 09:52:00,0.6872,0.6872,0.68708,0.68708,65199999.0
2006-01-02 09:53:00,0.68715,0.68721,0.68708,0.68708,166699997.0
2006-01-02 09:54:00,0.68712,0.68722,0.6871,0.68713,89900000.0
2006-01-02 09:55:00,0.68713,0.68717,0.68708,0.68717,83500000.0
2006-01-02 09:56:00,0.68708,0.68721,0.68706,0.68706,206500000.0
2006-01-02 09:57:00,0.68714,0.68723,0.68707,0.68723,141799997.0
2006-01-02 09:58:00,0.6871,0.68718,0.68709,0.6871,181100004.0
2006-01-02 09:59:00,0.68722,0.68722,0.68707,0.68709,93599999.0
2006-01-02 10:00:00,0.68703,0.68721,0.68703,0.68721,109200003.0
2006-01-02 10:01:00,0.68717,0.68717,0.68709,0.68713,118799998.0
2006-01-02 10:02:00,0.68713,0.68721,0.68707,0.68721,224000003.0
2006-01-02 10:03:00,0.68721,0.68721,0.68706,0.68715,219499996.0
2006-01-02 10:04:00,0.68723,0.68723,0.6871,0.6871,29400001.0
2006-01-02 10:05:00,0.6871,0.68721,0.6871,0.68721,95199999.0
2006-01-02 10:06:00,0.6871,0.68718,0.68706,0.68715,196199997.0
2006-01-02 10:07:00,0.68705,0.68723,0.68705,0.68723,225799997.0
2006-01-02 10:08:00,0.68713,0.6872,0.68705,0.6872,88800001.0
2006-01-02 10:09:00,0.68712,0.68717,0.68707,0.68707,129500001.0
2006-01-02 10:10:00,0.68713,0.68721,0.68708,0.68713,326500001.0
2006-01-02 10:11:00,0.68707,0.68719,0.68707,0.6871,121700001.0
2006-01-02 10:12:00,0.68708,0.68719,0.68704,0.68719,123900000.0
2006-01-02 10:13:00,0.68717,0.68717,0.68707,0.68715,109999996.0
2006-01-02 10:14:00,0.6871,0.68717,0.6871,0.68715,98500003.0
2006-01-02 10:15:00,0.68715,0.68719,0.68705,0.68719,212900000.0
2006-01-02 10:16:00,0.68715,0.68719,0.68709,0.68712,184600002.0
2006-01-02 10:17:00,0.68721,0.68721,0.68706,0.68713,144400000.0
2006-01-02 10:18:00,0.68713,0.68723,0.6871,0.68713,399299999.0
2006-01-02 10:19:00,0.6872,0.6872,0.68708,0.68715,72500000.0
2006-01-02 10:20:00,0.68721,0.68721,0.68706,0.68717,170500000.0
2006-01-02 10:21:00,0.6871,0.68715,0.6871,0.68715,20600000.0
2006-01-02 10:22:00,0.68719,0.68719,0.68708,0.68714,104600001.0
2006-01-02 10:23:00,0.68717,0.6872,0.68711,0.68715,72100000.0
2006-01-02 10:24:00,0.68708,0.68719,0.68708,0.68711,198999996.0
2006-01-02 10:25:00,0.68713,0.68718,0.68709,0.68717,140200003.0
2006-01-02 10:26:00,0.68706,0.68718,0.68706,0.68712,126200005.0
2006-01-02 10:27:00,0.68717,0.68717,0.68707,0.68713,53400000.0
2006-01-02 10:28:00,0.6871,0.68717,0.68709,0.68716,284299994.0
2006-01-02 10:29:00,0.6871,0.68719,0.68702,0.68702,181300001.0
2006-01-02 10:30:00,0.68706,0.68718,0.68706,0.6871,129200001.0
2006-01-02 10:31:00,0.68706,0.68719,0.68706,0.68713,115900001.0
2006-01-02 10:32:00,0.68711,0.68722,0.68711,0.68722,170400003.0
2006-01-02 10:33:00,0.68717,0.6872,0.68709,0.68709,154700000.0
2006-01-02 10:34:00,0.6871,0.68718,0.68705,0.68705,183499998.0
2006-01-02 10:35:00,0.68717,0.68718,0.68711,0.68715,174600004.0
2006-01-02 10:36:00,0.68708,0.6872,0.68708,0.68716,158900002.0
2006-01-02 10:37:00,0.6871,0.68718,0.6871,0.68715,60500000.0
2006-01-02 10:38:00,0.68711,0.68719,0.68708,0.68717,130100002.0
2006-01-02 10:39:00,0.68708,0.68716,0.68708,0.68713,81900000.0
2006-01-02 10:40:00,0.68719,0.68719,0.68706,0.68711,99600001.0
2006-01-02 10:41:00,0.68713,0.68721,0.68706,0.68717,233899999.0
2006-01-02 10:42:00,0.68717,0.68718,0.68708,0.68708,95099998.0
2006-01-02 10:43:00,0.68715,0.68722,0.68708,0.68722,230499997.0
2006-01-02 10:44:00,0.68718,0.68718,0.68707,0.68712,105699999.0
2006-01-02 10:45:00,0.68715,0.68724,0.68707,0.68724,98900000.0
2006-01-02 10:46:00,0.68717,0.68717,0.68712,0.68716,299800003.0
2006-01-02 10:47:00,0.6872,0.6872,0.68711,0.68713,84300000.0
2006-01-02 10:48:00,0.68707,0.6872,0.68707,0.68711,124700003.0
2006-01-02 10:49:00,0.6872,0.6872,0.68708,0.68718,159400001.0
2006-01-02 10:50:00,0.68723,0.68723,0.68702,0.68702,209800000.0
2006-01-02 10:51:00,0.68708,0.68719,0.68708,0.68713,50000000.0
2006-01-02 10:52:00,0.68717,0.68717,0.68712,0.68715,89700002.0
2006-01-02 10:53:00,0.68719,0.68719,0.68707,0.6871,184799999.0
2006-01-02 10:54:00,0.68713,0.68718,0.6871,0.68718,199600003.0
2006-01-02 10:55:00,0.6872,0.68724,0.68704,0.68713,167600004.0
2006-01-02 10:56:00,0.68708,0.68723,0.68708,0.68723,187200003.0
2006-01-02 10:57:00,0.68707,0.68719,0.68706,0.68712,116299999.0
2006-01-02 10:58:00,0.6871,0.68722,0.68708,0.68722,180899998.0
2006-01-02 10:59:00,0.68714,0.68721,0.68706,0.68709,142899997.0
2006-01-02 11:00:00,0.68715,0.68721,0.68705,0.68721,103399998.0
2006-01-02 11:01:00,0.68718,0.68718,0.68705,0.68712,65900000.0
2006-01-02 11:02:00,0.68715,0.68721,0.68705,0.68705,83500001.0
2006-01-02 11:03:00,0.6871,0.6872,0.68705,0.68719,30300000.0
2006-01-02 11:04:00,0.6871,0.68725,0.68704,0.68725,289400000.0
2006-01-02 11:05:00,0.68719,0.68719,0.68707,0.68718,206000002.0
2006-01-02 11:06:00,0.68717,0.6872,0.68709,0.68714,95299999.0
2006-01-02 11:07:00,0.68707,0.6872,0.68707,0.68713,87199996.0
2006-01-02 11:08:00,0.68711,0.6872,0.68711,0.68715,180300002.0
2006-01-02 11:09:00,0.68714,0.6872,0.6871,0.68716,102000002.0
2006-01-02 11:10:00,0.68712,0.68717,0.68705,0.68705,196099998.0
2006-01-02 11:11:00,0.68717,0.68718,0.68709,0.68712,192500001.0
2006-01-02 11:12:00,0.6872,0.68723,0.68711,0.68723,121499999.0
2006-01-02 11:13:00,0.68722,0.68722,0.68709,0.68709,145700001.0
2006-01-02 11:14:00,0.68709,0.6872,0.68709,0.6872,107200000.0
2006-01-02 11:15:00,0.68725,0.68725,0.68706,0.68713,130699998.0
2006-01-02 11:16:00,0.68708,0.68721,0.68708,0.68715,214899999.0
2006-01-02 11:17:00,0.68708,0.6872,0.68708,0.68714,161599997.0
2006-01-02 11:18:00,0.6872,0.6872,0.68712,0.68713,18200000.0
2006-01-02 11:19:00,0.68717,0.6872,0.68708,0.68708,177399999.0
2006-01-02 11:20:00,0.68714,0.6872,0.68705,0.68705,130200001.0
2006-01-02 11:21:00,0.68715,0.68722,0.68707,0.68722,134100000.0
2006-01-02 11:22:00,0.68713,0.68718,0.68707,0.68713,90099999.0
2006-01-02 11:23:00,0.68712,0.68717,0.68707,0.68713,115199998.0
2006-01-02 11:24:00,0.68723,0.68723,0.68705,0.68707,53600001.0
2006-01-02 11:25:00,0.6871,0.6872,0.68707,0.68712,206700005.0
2006-01-02 11:26:00,0.68708,0.68719,0.68708,0.68715,114000001.0
2006-01-02 11:27:00,0.68707,0.68715,0.68707,0.68712,75300001.0
2006-01-02 11:28:00,0.6871,0.68719,0.68705,0.68712,184099999.0
2006-01-02 11:29:00,0.6871,0.68719,0.6871,0.68713,125900002.0
2006-01-02 11:30:00,0.68715,0.68723,0.68706,0.68723,172600002.0
2006-01-02 11:31:00,0.68717,0.68717,0.68708,0.6871,129299999.0
2006-01-02 11:32:00,0.68713,0.68717,0.68709,0.68713,140999997.0
2006-01-02 11:33:00,0.68705,0.68718,0.68705,0.68706,95600002.0
2006-01-02 11:34:00,0.68717,0.68723,0.68708,0.6871,100700001.0
2006-01-02 11:35:00,0.68715,0.6872,0.68708,0.68715,222200000.0
2006-01-02 11:36:00,0.68704,0.68715,0.68704,0.6871,256100000.0
2006-01-02 11:37:00,0.68718,0.68718,0.68708,0.68717,79300001.0
2006-01-02 11:38:00,0.68705,0.68716,0.68705,0.68706,164799998.0
2006-01-02 11:39:00,0.68711,0.6872,0.68706,0.6872,79100001.0
2006-01-02 11:40:00,0.68715,0.68719,0.68709,0.68718,169100003.0
2006-01-02 11:41:00,0.68714,0.68718,0.68706,0.68718,157300000.0
2006-01-02 11:42:00,0.68711,0.68714,0.68706,0.68706,104400000.0
2006-01-02 11:43:00,0.68707,0.68715,0.68707,0.68711,114399998.0
2006-01-02 11:44:00,0.68708,0.6872,0.68705,0.68713,301199994.0
2006-01-02 11:45:00,0.6872,0.6872,0.68705,0.68712,211899994.0
2006-01-02 11:46:00,0.68712,0.68724,0.68705,0.68705,170699998.0
2006-01-02 11:47:00,0.68708,0.6872,0.68707,0.68709,99700000.0
2006-01-02 11:48:00,0.6871,0.6872,0.68706,0.6872,44300001.0
2006-01-02 11:49:00,0.68712,0.68718,0.6871,0.68712,125500002.0
2006-01-02 11:50:00,0.68709,0.6872,0.68707,0.6872,146299998.0
2006-01-02 11:51:00,0.68715,0.68721,0.68707,0.68718,316199991.0
2006-01-02 11:52:00,0.68722,0.68722,0.68707,0.68714,181299998.0
2006-01-02 11:53:00,0.6871,0.68725,0.68707,0.68725,113700002.0
2006-01-02 11:54:00,0.68707,0.68715,0.68707,0.68715,231499999.0
2006-01-02 11:55:00,0.68722,0.68722,0.68699,0.687,219000000.0
2006-01-02 11:56:00,0.68712,0.6872,0.68711,0.68713,105199998.0
2006-01-02 11:57:00,0.68715,0.68719,0.6871,0.68719,187800003.0
2006-01-02 11:58:00,0.68713,0.6872,0.68706,0.6872,71200001.0
2006-01-02 11:59:00,0.68722,0.68722,0.68707,0.68709,215600004.0
2006-01-02 12:00:00,0.68704,0.68718,0.68704,0.68715,279599996.0
2006-01-02 12:01:00,0.68725,0.68725,0.6871,0.6871,124999997.0
2006-01-02 12:02:00,0.68711,0.68715,0.68708,0.68709,165500001.0
2006-01-02 12:03:00,0.68713,0.68719,0.68713,0.68714,149400001.0
2006-01-02 12:04:00,0.6872,0.68722,0.68706,0.68713,126800000.0
2006-01-02 12:05:00,0.68717,0.68717,0.68708,0.68712,116699998.0
2006-01-02 12:06:00,0.68708,0.6872,0.68708,0.68717,108600002.0
2006-01-02 12:07:00,0.68718,0.6872,0.68707,0.68708,127400000.0
2006-01-02 12:08:00,0.68713,0.6872,0.68707,0.6872,165500001.0
2006-01-02 12:09:00,0.68718,0.68719,0.68708,0.68719,150699999.0
2006-01-02 12:10:00,0.68718,0.68718,0.68709,0.68713,133500002.0
2006-01-02 12:11:00,0.68711,0.6872,0.6871,0.6872,65500001.0
2006-01-02 12:12:00,0.68717,0.68719,0.68706,0.6871,386299999.0
2006-01-02 12:13:00,0.6871,0.68717,0.68707,0.68717,88799998.0
2006-01-02 12:14:00,0.68713,0.6872,0.68707,0.6872,27200000.0
2006-01-02 12:15:00,0.68711,0.6872,0.68706,0.6872,140300003.0
2006-01-02 12:16:00,0.68722,0.68722,0.68709,0.6871,133100002.0
2006-01-02 12:17:00,0.68705,0.68723,0.68705,0.68717,205899996.0
2006-01-02 12:18:00,0.68712,0.68718,0.68707,0.68718,173199998.0
2006-01-02 12:19:00,0.68717,0.68718,0.68713,0.68718,192999999.0
2006-01-02 12:20:00,0.68718,0.68718,0.68703,0.68713,176999998.0
2006-01-02 12:21:00,0.6872,0.6872,0.68707,0.68712,297799998.0
2006-01-02 12:22:00,0.68718,0.68718,0.68708,0.68714,118299999.0
2006-01-02 12:23:00,0.68708,0.68719,0.68708,0.68709,162599998.0
2006-01-02 12:24:00,0.6871,0.6872,0.6871,0.68716,190399999.0
2006-01-02 12:25:00,0.68707,0.68719,0.68707,0.68715,120500001.0
2006-01-02 12:26:00,0.68712,0.68717,0.68708,0.68714,244500000.0
2006-01-02 12:27:00,0.68711,0.68718,0.68707,0.68712,213700001.0
2006-01-02 12:28:00,0.68708,0.6872,0.68707,0.6872,145199998.0
2006-01-02 12:29:00,0.68719,0.68721,0.68707,0.68707,185600000.0
2006-01-02 12:30:00,0.68707,0.68716,0.68706,0.68706,57500001.0
2006-01-02 12:31:00,0.68714,0.68718,0.68705,0.68705,251399994.0
2006-01-02 12:32:00,0.68707,0.6872,0.68707,0.68711,203000001.0
2006-01-02 12:33:00,0.68708,0.6872,0.68708,0.6872,131800001.0
2006-01-02 12:34:00,0.6872,0.6872,0.68706,0.6871,146999997.0
2006-01-02 12:35:00,0.68721,0.68721,0.68706,0.68717,174800003.0
2006-01-02 12:36:00,0.68713,0.68713,0.68707,0.68707,32799999.0
2006-01-02 12:37:00,0.68707,0.68718,0.68705,0.68718,242900000.0
2006-01-02 12:38:00,0.68712,0.68721,0.68708,0.6871,70300000.0
2006-01-02 12:39:00,0.68716,0.68724,0.68705,0.68724,156500000.0
2006-01-02 12:40:00,0.6871,0.6872,0.68707,0.6872,182400000.0
2006-01-02 12:41:00,0.68723,0.68723,0.68709,0.68718,61600000.0
2006-01-02 12:42:00,0.68708,0.68715,0.68707,0.68714,104299999.0
2006-01-02 12:43:00,0.68715,0.68719,0.68709,0.68709,121699998.0
2006-01-02 12:44:00,0.6871,0.68717,0.6871,0.68714,152500000.0
2006-01-02 12:45:00,0.68713,0.68717,0.68706,0.68713,122399999.0
2006-01-02 12:46:00,0.68721,0.68721,0.68713,0.68717,97300000.0
2006-01-02 12:47:00,0.68717,0.68717,0.68709,0.68714,134599998.0
2006-01-02 12:48:00,0.6871,0.68719,0.68707,0.68712,121100000.0
2006-01-02 12:49:00,0.68712,0.68719,0.68702,0.68702,239800004.0
2006-01-02 12:50:00,0.68705,0.68718,0.68705,0.6871,223999999.0
2006-01-02 12:51:00,0.68711,0.68721,0.68704,0.68721,223600005.0
2006-01-02 12:52:00,0.68722,0.68722,0.68707,0.68708,243300003.0
2006-01-02 12:53:00,0.68722,0.68722,0.68706,0.68716,108100002.0
2006-01-02 12:54:00,0.68722,0.68722,0.68709,0.68709,30300000.0
2006-01-02 12:55:00,0.68712,0.68715,0.68712,0.68715,34300000.0
2006-01-02 12:56:00,0.68714,0.6872,0.68707,0.68718,245000000.0
2006-01-02 12:57:00,0.68717,0.68722,0.68708,0.68712,169799996.0
2006-01-02 12:58:00,0.68718,0.68718,0.6871,0.6871,150500001.0
2006-01-02 12:59:00,0.68702,0.68722,0.68702,0.68718,148399998.0
2006-01-02 13:00:00,0.68715,0.68717,0.68709,0.68709,127599998.0
2006-01-02 13:01:00,0.6871,0.68714,0.68705,0.68705,64600002.0
2006-01-02 13:02:00,0.68717,0.68722,0.68708,0.68709,39500000.0
2006-01-02 13:03:00,0.68712,0.68723,0.68709,0.68709,211500000.0
2006-01-02 13:04:00,0.6871,0.68721,0.68704,0.68721,233700003.0
2006-01-02 13:05:00,0.68717,0.68717,0.68711,0.68712,167800004.0
2006-01-02 13:06:00,0.68722,0.68722,0.68705,0.68705,177099998.0
2006-01-02 13:07:00,0.68715,0.68715,0.68703,0.68709,131499997.0
2006-01-02 13:08:00,0.68717,0.6872,0.68709,0.6872,141200002.0
2006-01-02 13:09:00,0.68717,0.6872,0.68707,0.6871,153200001.0
2006-01-02 13:10:00,0.68709,0.68717,0.68709,0.68717,192499995.0
2006-01-02 13:11:00,0.6871,0.68721,0.68708,0.6871,100799999.0
2006-01-02 13:12:00,0.68718,0.68718,0.68712,0.68712,51800001.0
2006-01-02 13:13:00,0.6871,0.68719,0.68708,0.68719,82699997.0
2006-01-02 13:14:00,0.68714,0.68723,0.68709,0.68709,145899998.0
2006-01-02 13:15:00,0.68706,0.6872,0.68706,0.68717,45199999.0
2006-01-02 13:16:00,0.6872,0.6872,0.68708,0.6872,117699998.0
2006-01-02 13:17:00,0.6872,0.6872,0.68708,0.68715,186099997.0
2006-01-02 13:18:00,0.68708,0.68721,0.68705,0.68721,160300001.0
2006-01-02 13:19:00,0.68715,0.68715,0.68712,0.68712,18500000.0
2006-01-02 13:20:00,0.68715,0.68718,0.68708,0.6871,133899998.0
2006-01-02 13:21:00,0.68705,0.6872,0.68705,0.6872,32700001.0
2006-01-02 13:22:00,0.68714,0.68722,0.68706,0.68709,169100000.0
2006-01-02 13:23:00,0.68713,0.6872,0.68705,0.68714,168999998.0
2006-01-02 13:24:00,0.68718,0.68718,0.68711,0.68711,17400000.0
2006-01-02 13:25:00,0.6871,0.6872,0.68705,0.68705,103600001.0
2006-01-02 13:26:00,0.6871,0.68723,0.68708,0.68714,154800001.0
2006-01-02 13:27:00,0.68714,0.68723,0.68709,0.6871,240299997.0
2006-01-02 13:28:00,0.68705,0.68716,0.68705,0.68706,69099999.0
2006-01-02 13:29:00,0.68713,0.6872,0.68713,0.68714,75300001.0
2006-01-02 13:30:00,0.68714,0.6872,0.68707,0.68712,127999998.0
2006-01-02 13:31:00,0.68711,0.6872,0.68704,0.6872,155500001.0
2006-01-02 13:32:00,0.68713,0.68725,0.68705,0.68725,112899999.0
2006-01-02 13:33:00,0.68718,0.68718,0.68709,0.6871,85200000.0
2006-01-02 13:34:00,0.6871,0.68719,0.6871,0.68714,123100001.0
2006-01-02 13:35:00,0.68717,0.68721,0.68704,0.68704,37500001.0
2006-01-02 13:36:00,0.68716,0.68721,0.68705,0.68721,171000000.0
2006-01-02 13:37:00,0.68717,0.6872,0.68707,0.68713,103900002.0
2006-01-02 13:38:00,0.68717,0.68717,0.68712,0.68717,72000002.0
2006-01-02 13:39:00,0.68714,0.68721,0.68705,0.68705,178000003.0
2006-01-02 13:40:00,0.6872,0.6872,0.68711,0.68712,47200000.0
2006-01-02 13:41:00,0.68717,0.68719,0.68708,0.68708,162699999.0
2006-01-02 13:42:00,0.68723,0.68723,0.68707,0.68718,157300002.0
2006-01-02 13:43:00,0.68712,0.68722,0.68709,0.68712,267299998.0
2006-01-02 13:44:00,0.68717,0.68723,0.68706,0.68706,146499998.0
2006-01-02 13:45:00,0.68705,0.6872,0.68705,0.68706,145599997.0
2006-01-02 13:46:00,0.68708,0.68716,0.68704,0.68705,141099997.0
2006-01-02 13:47:00,0.68714,0.68723,0.68709,0.68722,293999997.0
2006-01-02 13:48:00,0.68713,0.68719,0.68708,0.68712,146600002.0
2006-01-02 13:49:00,0.68717,0.68718,0.68707,0.68707,156399997.0
2006-01-02 13:50:00,0.68712,0.68718,0.68711,0.68715,185200002.0
2006-01-02 13:51:00,0.68719,0.68723,0.68705,0.68723,151899999.0
2006-01-02 13:52:00,0.68718,0.68718,0.68704,0.68704,114999999.0
2006-01-02 13:53:00,0.68712,0.68722,0.68705,0.68707,151600000.0
2006-01-02 13:54:00,0.68717,0.6872,0.6871,0.68714,187200002.0
2006-01-02 13:55:00,0.68709,0.68721,0.68706,0.68721,155300000.0
2006-01-02 13:56:00,0.68712,0.6872,0.68711,0.68713,57400000.0
2006-01-02 13:57:00,0.68708,0.68716,0.68707,0.68716,175100005.0
2006-01-02 13:58:00,0.68718,0.6872,0.68709,0.6872,101099998.0
2006-01-02 13:59:00,0.68717,0.68719,0.68707,0.68707,213400000.0
2006-01-02 14:00:00,0.687,0.68716,0.687,0.68706,184700000.0
2006-01-02 14:01:00,0.68708,0.6872,0.68708,0.68712,98299998.0
2006-01-02 14:02:00,0.6871,0.6872,0.6871,0.68715,203500003.0
2006-01-02 14:03:00,0.68717,0.68717,0.68708,0.68712,156499996.0
2006-01-02 14:04:00,0.68713,0.68718,0.6871,0.68717,131599998.0
2006-01-02 14:05:00,0.68708,0.68715,0.68708,0.68715,77300001.0
2006-01-02 14:06:00,0.68721,0.68723,0.68706,0.68723,178899999.0
2006-01-02 14:07:00,0.68719,0.6872,0.68701,0.6871,232100003.0
2006-01-02 14:08:00,0.68717,0.6872,0.68707,0.68707,163000002.0
2006-01-02 14:09:00,0.68715,0.6872,0.68708,0.68717,212900001.0
2006-01-02 14:10:00,0.68708,0.68723,0.68708,0.68723,204300000.0
2006-01-02 14:11:00,0.68708,0.68721,0.68708,0.68721,162099998.0
2006-01-02 14:12:00,0.6872,0.6872,0.68708,0.68719,124400001.0
2006-01-02 14:13:00,0.6872,0.6872,0.68707,0.68714,122900001.0
2006-01-02 14:14:00,0.68712,0.68718,0.68706,0.68706,241199998.0
2006-01-02 14:15:00,0.68707,0.68717,0.68705,0.68705,135600004.0
2006-01-02 14:16:00,0.68713,0.6872,0.68708,0.68715,137899998.0
2006-01-02 14:17:00,0.6871,0.68724,0.68706,0.68724,202900001.0
2006-01-02 14:18:00,0.68717,0.68721,0.6871,0.6871,64700001.0
2006-01-02 14:19:00,0.68704,0.68718,0.68704,0.68714,41700000.0
2006-01-02 14:20:00,0.68705,0.68722,0.68704,0.68707,256000000.0
2006-01-02 14:21:00,0.6871,0.68719,0.6871,0.68715,115599998.0
2006-01-02 14:22:00,0.68715,0.68717,0.6871,0.6871,124700000.0
2006-01-02 14:23:00,0.68722,0.68722,0.68707,0.68708,144900002.0
2006-01-02 14:24:00,0.68712,0.68719,0.68712,0.68717,138199998.0
2006-01-02 14:25:00,0.68713,0.68722,0.68704,0.68721,195899996.0
2006-01-02 14:26:00,0.68719,0.68719,0.68705,0.68713,143099998.0
2006-01-02 14:27:00,0.68724,0.68724,0.68705,0.68705,153399997.0
2006-01-02 14:28:00,0.68713,0.68716,0.68707,0.68714,122500001.0
2006-01-02 14:29:00,0.68724,0.68724,0.68708,0.68717,170800001.0
2006-01-02 14:30:00,0.68712,0.68723,0.68708,0.68708,110900003.0
2006-01-02 14:31:00,0.68708,0.68722,0.68706,0.68706,100500001.0
2006-01-02 14:32:00,0.68713,0.68718,0.68706,0.68718,48400001.0
2006-01-02 14:33:00,0.68717,0.68717,0.68709,0.68709,87700002.0
2006-01-02 14:34:00,0.6872,0.6872,0.68707,0.68714,90200001.0
2006-01-02 14:35:00,0.68711,0.68718,0.6871,0.68718,39900000.0
2006-01-02 14:36:00,0.68717,0.68717,0.68705,0.68711,136399999.0
2006-01-02 14:37:00,0.68715,0.68718,0.68703,0.68703,130900003.0
2006-01-02 14:38:00,0.68707,0.68717,0.68707,0.68713,192800002.0
2006-01-02 14:39:00,0.68713,0.68719,0.6871,0.68719,143699999.0
2006-01-02 14:40:00,0.6872,0.6872,0.68704,0.68705,110800000.0
2006-01-02 14:41:00,0.6871,0.68717,0.6871,0.68715,59899998.0
2006-01-02 14:42:00,0.68705,0.68718,0.68705,0.68709,99100002.0
2006-01-02 14:43:00,0.6871,0.6872,0.68702,0.68716,219100002.0
2006-01-02 14:44:00,0.6872,0.6872,0.68705,0.68718,160499999.0
2006-01-02 14:45:00,0.68723,0.68723,0.6871,0.68721,170799997.0
2006-01-02 14:46:00,0.6872,0.6872,0.6871,0.68713,103000000.0
2006-01-02 14:47:00,0.68722,0.68722,0.68708,0.6871,243000002.0
2006-01-02 14:48:00,0.68717,0.68719,0.68708,0.68708,141700002.0
2006-01-02 14:49:00,0.68713,0.68722,0.68706,0.68722,177799998.0
2006-01-02 14:50:00,0.68717,0.68717,0.68716,0.68716,23300000.0
2006-01-02 14:51:00,0.68709,0.68721,0.68709,0.68717,143400000.0
2006-01-02 14:52:00,0.68704,0.68722,0.68704,0.68722,186699996.0
2006-01-02 14:53:00,0.68721,0.68722,0.68709,0.68722,116900000.0
2006-01-02 14:54:00,0.68718,0.68722,0.68706,0.68722,223600001.0
2006-01-02 14:55:00,0.68723,0.68723,0.68709,0.68717,101200001.0
2006-01-02 14:56:00,0.68717,0.6872,0.68709,0.6871,231600000.0
2006-01-02 14:57:00,0.68712,0.68719,0.68705,0.68705,98999998.0
2006-01-02 14:58:00,0.68717,0.6872,0.6871,0.68713,139100002.0
2006-01-02 14:59:00,0.68709,0.68722,0.68707,0.68722,160700001.0
2006-01-02 15:00:00,0.68718,0.68718,0.68709,0.68712,263600004.0
2006-01-02 15:01:00,0.6871,0.68717,0.6871,0.68711,52800000.0
2006-01-02 15:02:00,0.6871,0.6872,0.6871,0.68714,58200000.0
2006-01-02 15:03:00,0.68705,0.68718,0.68703,0.68703,184399998.0
2006-01-02 15:04:00,0.68702,0.68719,0.68702,0.68715,169000004.0
2006-01-02 15:05:00,0.68713,0.68718,0.68706,0.68718,85000000.0
2006-01-02 15:06:00,0.6872,0.6872,0.68706,0.68713,114000001.0
2006-01-02 15:07:00,0.68723,0.68723,0.68708,0.68721,182900000.0
2006-01-02 15:08:00,0.6872,0.6872,0.68709,0.68717,234899996.0
2006-01-02 15:09:00,0.68715,0.68718,0.68705,0.68705,169900000.0
2006-01-02 15:10:00,0.68707,0.68716,0.68705,0.68705,75699998.0
2006-01-02 15:11:00,0.68717,0.68723,0.6871,0.6871,110300002.0
2006-01-02 15:12:00,0.68713,0.68717,0.68709,0.68715,170199994.0
2006-01-02 15:13:00,0.68708,0.68718,0.68705,0.68705,109000002.0
2006-01-02 15:14:00,0.68707,0.68721,0.68707,0.68715,40000000.0
2006-01-02 15:15:00,0.68706,0.68723,0.68706,0.68723,30000000.0
2006-01-02 15:16:00,0.68721,0.68721,0.68706,0.68709,182800005.0
2006-01-02 15:17:00,0.68707,0.68723,0.68707,0.68723,104600001.0
2006-01-02 15:18:00,0.68715,0.68722,0.6871,0.68722,90100000.0
2006-01-02 15:19:00,0.68708,0.68719,0.68708,0.68712,202499999.0
2006-01-02 15:20:00,0.6871,0.68719,0.6871,0.68712,92000001.0
2006-01-02 15:21:00,0.68709,0.6872,0.68707,0.68707,99000001.0
2006-01-02 15:22:00,0.68705,0.68715,0.68705,0.68708,123599998.0
2006-01-02 15:23:00,0.6871,0.6872,0.68706,0.68712,133900003.0
2006-01-02 15:24:00,0.68708,0.6872,0.68708,0.68716,90899998.0
2006-01-02 15:25:00,0.68717,0.68719,0.68707,0.6871,277799999.0
2006-01-02 15:26:00,0.68713,0.68721,0.68706,0.68709,179500000.0
2006-01-02 15:27:00,0.68714,0.68718,0.68707,0.68713,162900002.0
2006-01-02 15:28:00,0.6872,0.6872,0.68707,0.68714,151900003.0
2006-01-02 15:29:00,0.6871,0.68715,0.6871,0.68714,101399999.0
2006-01-02 15:30:00,0.68711,0.68719,0.68709,0.68719,90100001.0
2006-01-02 15:31:00,0.68717,0.68717,0.68709,0.68717,243200004.0
2006-01-02 15:32:00,0.68713,0.6872,0.68708,0.68708,162600005.0
2006-01-02 15:33:00,0.68713,0.68719,0.68707,0.68719,126899996.0
2006-01-02 15:34:00,0.68724,0.68724,0.68707,0.68709,216300004.0
2006-01-02 15:35:00,0.68711,0.68723,0.68711,0.68723,106400004.0
2006-01-02 15:36:00,0.6872,0.6872,0.68707,0.68715,135000001.0
2006-01-02 15:37:00,0.6871,0.6872,0.68708,0.68717,112500000.0
2006-01-02 15:38:00,0.68717,0.6872,0.68709,0.68709,173200001.0
2006-01-02 15:39:00,0.68717,0.68721,0.68706,0.68706,144999996.0
2006-01-02 15:40:00,0.6871,0.6872,0.68705,0.6872,116799998.0
2006-01-02 15:41:00,0.68712,0.6872,0.68706,0.68706,139899996.0
2006-01-02 15:42:00,0.6871,0.6872,0.6871,0.68717,201699997.0
2006-01-02 15:43:00,0.68718,0.68718,0.68708,0.68712,94200001.0
2006-01-02 15:44:00,0.68716,0.6872,0.68707,0.68717,131100002.0
2006-01-02 15:45:00,0.68715,0.6872,0.68709,0.68713,221899995.0
2006-01-02 15:46:00,0.6871,0.68719,0.6871,0.68719,17500001.0
2006-01-02 15:47:00,0.68722,0.68722,0.68703,0.68703,111600001.0
2006-01-02 15:48:00,0.68704,0.68718,0.68704,0.68718,72600002.0
2006-01-02 15:49:00,0.68715,0.6872,0.68707,0.68707,152200003.0
2006-01-02 15:50:00,0.68707,0.68717,0.68707,0.68712,165299997.0
2006-01-02 15:51:00,0.68717,0.68721,0.68709,0.68721,86100003.0
2006-01-02 15:52:00,0.68715,0.6872,0.68707,0.68707,58200001.0
2006-01-02 15:53:00,0.68708,0.68723,0.68708,0.68715,162000004.0
2006-01-02 15:54:00,0.68719,0.68722,0.68709,0.68719,65499998.0
2006-01-02 15:55:00,0.6871,0.6872,0.68708,0.68715,96000001.0
2006-01-02 15:56:00,0.6871,0.68717,0.6871,0.68713,165000003.0
2006-01-02 15:57:00,0.68708,0.68724,0.68708,0.68714,104100003.0
2006-01-02 15:58:00,0.68717,0.6872,0.68707,0.6871,151800001.0
2006-01-02 15:59:00,0.68712,0.6872,0.68703,0.68703,191899999.0
2006-01-02 16:00:00,0.68715,0.68721,0.68705,0.68712,253100000.0
2006-01-02 16:01:00,0.68707,0.68718,0.68707,0.68707,105199999.0
2006-01-02 16:02:00,0.68707,0.68719,0.68705,0.68705,149199999.0
2006-01-02 16:03:00,0.6871,0.68718,0.68706,0.68706,195299998.0
2006-01-02 16:04:00,0.6871,0.68718,0.68704,0.68718,86899999.0
2006-01-02 16:05:00,0.68712,0.68721,0.68708,0.6871,160200001.0
2006-01-02 16:06:00,0.68716,0.6872,0.68709,0.68713,114200001.0
2006-01-02 16:07:00,0.68714,0.68719,0.68708,0.68712,191200004.0
2006-01-02 16:08:00,0.68704,0.68719,0.68704,0.68704,122799999.0
2006-01-02 16:09:00,0.6871,0.68719,0.6871,0.68717,139899996.0
2006-01-02 16:10:00,0.68708,0.68719,0.68708,0.68717,150800003.0
2006-01-02 16:11:00,0.6871,0.68722,0.6871,0.68722,27800000.0
2006-01-02 16:12:00,0.68723,0.68723,0.68706,0.68706,132299999.0
2006-01-02 16:13:00,0.68707,0.68722,0.68707,0.68722,213199996.0
2006-01-02 16:14:00,0.6872,0.6872,0.68706,0.68719,102100004.0
2006-01-02 16:15:00,0.68712,0.68721,0.68709,0.68709,175000004.0
2006-01-02 16:16:00,0.68715,0.6872,0.68708,0.68712,261000001.0
2006-01-02 16:17:00,0.6871,0.68712,0.68704,0.6871,98500001.0
2006-01-02 16:18:00,0.68717,0.6872,0.68705,0.68713,193100002.0
2006-01-02 16:19:00,0.68719,0.68719,0.68708,0.68717,73900000.0
2006-01-02 16:20:00,0.6871,0.68717,0.68709,0.68709,130800000.0
2006-01-02 16:21:00,0.6871,0.6872,0.6871,0.68717,124399998.0
2006-01-02 16:22:00,0.6872,0.6872,0.68707,0.6871,111699997.0
2006-01-02 16:23:00,0.68713,0.68718,0.68708,0.68715,137699999.0
2006-01-02 16:24:00,0.68714,0.68719,0.68704,0.68704,336399998.0
2006-01-02 16:25:00,0.68715,0.68722,0.68706,0.68717,180100002.0
2006-01-02 16:26:00,0.6871,0.6872,0.6871,0.68715,107099999.0
2006-01-02 16:27:00,0.68713,0.68721,0.68707,0.6872,201300001.0
2006-01-02 16:28:00,0.68717,0.68717,0.6871,0.6871,27100000.0
2006-01-02 16:29:00,0.68706,0.6872,0.68706,0.68717,134000001.0
2006-01-02 16:30:00,0.68715,0.6872,0.68708,0.68713,176799995.0
2006-01-02 16:31:00,0.68713,0.68718,0.68708,0.68718,28500000.0
2006-01-02 16:32:00,0.68711,0.68717,0.68709,0.68717,205300000.0
2006-01-02 16:33:00,0.68715,0.68715,0.6871,0.6871,93800004.0
2006-01-02 16:34:00,0.68707,0.68721,0.68704,0.68711,222999998.0
2006-01-02 16:35:00,0.68717,0.68721,0.68706,0.68706,93900001.0
2006-01-02 16:36:00,0.68704,0.6872,0.68704,0.68713,153200000.0
2006-01-02 16:37:00,0.68714,0.68719,0.68707,0.68707,68500000.0
2006-01-02 16:38:00,0.68708,0.68719,0.68708,0.68713,129200004.0
2006-01-02 16:39:00,0.68709,0.68718,0.68709,0.68709,189900001.0
2006-01-02 16:40:00,0.68715,0.68715,0.68708,0.68715,194600000.0
2006-01-02 16:41:00,0.68715,0.68715,0.68705,0.68714,207399998.0
2006-01-02 16:42:00,0.6871,0.68717,0.68706,0.68717,108999998.0
2006-01-02 16:43:00,0.68702,0.68722,0.68702,0.68722,234000005.0
2006-01-02 16:44:00,0.68717,0.68717,0.68709,0.68709,106799998.0
2006-01-02 16:45:00,0.68705,0.68716,0.68705,0.68707,59000000.0
2006-01-02 16:46:00,0.68707,0.68719,0.68707,0.68716,269800001.0
2006-01-02 16:47:00,0.68711,0.68717,0.68708,0.68717,137900002.0
2006-01-02 16:48:00,0.68717,0.68721,0.6871,0.6871,182400000.0
2006-01-02 16:49:00,0.68707,0.68721,0.68707,0.68711,92499999.0
2006-01-02 16:50:00,0.68717,0.68718,0.68707,0.68707,77399999.0
2006-01-02 16:51:00,0.68703,0.68716,0.68703,0.68705,136600001.0
2006-01-02 16:52:00,0.68717,0.6872,0.68708,0.68708,57200001.0
2006-01-02 16:53:00,0.68717,0.68719,0.68708,0.68713,193299996.0
2006-01-02 16:54:00,0.6872,0.6872,0.68702,0.68702,124399998.0
2006-01-02 16:55:00,0.68714,0.6872,0.6871,0.68714,66999999.0
2006-01-02 16:56:00,0.68717,0.6872,0.68706,0.68706,130000002.0
2006-01-02 16:57:00,0.68714,0.68724,0.68707,0.68724,142199999.0
2006-01-02 16:58:00,0.68718,0.68722,0.68706,0.68722,122400003.0
2006-01-02 16:59:00,0.68721,0.68721,0.68706,0.6871,253299997.0
2006-01-02 17:00:00,0.68714,0.68719,0.68708,0.68709,172300001.0
2006-01-02 17:01:00,0.68705,0.68718,0.68705,0.68715,135699997.0
2006-01-02 17:02:00,0.68713,0.68719,0.68707,0.68716,141100001.0
2006-01-02 17:03:00,0.6871,0.68717,0.68703,0.68717,95000000.0
2006-01-02 17:04:00,0.68719,0.68722,0.68711,0.68719,110400002.0
2006-01-02 17:05:00,0.68718,0.68719,0.68709,0.68709,295700000.0
2006-01-02 17:06:00,0.68707,0.6872,0.68707,0.68717,103199999.0
2006-01-02 17:07:00,0.68713,0.68722,0.6871,0.68722,160600000.0
2006-01-02 17:08:00,0.68718,0.68718,0.68709,0.68713,52999999.0
2006-01-02 17:09:00,0.6871,0.6872,0.68705,0.68714,137599998.0
2006-01-02 17:10:00,0.68716,0.6872,0.68708,0.6872,93400001.0
2006-01-02 17:11:00,0.68717,0.68718,0.6871,0.6871,144800001.0
2006-01-02 17:12:00,0.68718,0.68719,0.68709,0.68709,215099995.0
2006-01-02 17:13:00,0.68717,0.68722,0.68704,0.68704,44000000.0
2006-01-02 17:14:00,0.68707,0.68719,0.68707,0.68716,119599998.0
2006-01-02 17:15:00,0.68722,0.68722,0.68706,0.68706,110299999.0
2006-01-02 17:16:00,0.68716,0.68717,0.68703,0.68717,210799996.0
2006-01-02 17:17:00,0.68712,0.6872,0.68708,0.68712,138600000.0
2006-01-02 17:18:00,0.68717,0.68717,0.68711,0.68713,46200000.0
2006-01-02 17:19:00,0.6872,0.6872,0.68708,0.6871,122299999.0
2006-01-02 17:20:00,0.68722,0.68722,0.68711,0.68711,132300002.0
2006-01-02 17:21:00,0.68715,0.68719,0.68705,0.68707,228399996.0
2006-01-02 17:22:00,0.68707,0.68719,0.68707,0.68714,115900000.0
2006-01-02 17:23:00,0.68711,0.68723,0.68708,0.68711,177500004.0
2006-01-02 17:24:00,0.68723,0.68723,0.68708,0.68712,129499999.0
2006-01-02 17:25:00,0.68722,0.68722,0.68706,0.6871,123799997.0
2006-01-02 17:26:00,0.6871,0.68718,0.68709,0.68714,255300001.0
2006-01-02 17:27:00,0.6871,0.6872,0.68707,0.68714,133600001.0
2006-01-02 17:28:00,0.68717,0.68717,0.68708,0.68715,146299999.0
2006-01-02 17:29:00,0.68717,0.68721,0.68708,0.68708,127599999.0
2006-01-02 17:30:00,0.68708,0.68721,0.68708,0.6872,243500001.0
2006-01-02 17:31:00,0.68713,0.68719,0.68708,0.68719,111499999.0
2006-01-02 17:32:00,0.6872,0.6872,0.68711,0.68718,51199998.0
2006-01-02 17:33:00,0.6872,0.6872,0.68705,0.68714,140500001.0
2006-01-02 17:34:00,0.6872,0.6872,0.68707,0.68718,138700003.0
2006-01-02 17:35:00,0.68715,0.68721,0.6871,0.68721,230200000.0
2006-01-02 17:36:00,0.6872,0.68721,0.68712,0.6872,152600000.0
2006-01-02 17:37:00,0.68715,0.68721,0.68705,0.68705,65900000.0
2006-01-02 17:38:00,0.68704,0.68719,0.68704,0.68711,177800000.0
2006-01-02 17:39:00,0.6871,0.68719,0.6871,0.68714,75100001.0
2006-01-02 17:40:00,0.6871,0.6872,0.68704,0.6872,207600005.0
2006-01-02 17:41:00,0.68714,0.6872,0.68705,0.68716,157499999.0
2006-01-02 17:42:00,0.68713,0.68717,0.6871,0.68717,196000004.0
2006-01-02 17:43:00,0.68719,0.68719,0.68708,0.6871,79000000.0
2006-01-02 17:44:00,0.68706,0.68718,0.68706,0.68713,72299998.0
2006-01-02 17:45:00,0.68713,0.68717,0.68709,0.68713,98400000.0
2006-01-02 17:46:00,0.68707,0.6872,0.68707,0.68712,110599999.0
2006-01-02 17:47:00,0.68714,0.6872,0.6871,0.68713,202699997.0
2006-01-02 17:48:00,0.68717,0.68719,0.6871,0.68714,175000002.0
2006-01-02 17:49:00,0.6871,0.68719,0.68708,0.68708,67400001.0
2006-01-02 17:50:00,0.6871,0.68718,0.68703,0.68718,132600000.0
2006-01-02 17:51:00,0.68714,0.68717,0.6871,0.6871,121600003.0
2006-01-02 17:52:00,0.68714,0.6872,0.68708,0.68715,180799997.0
2006-01-02 17:53:00,0.68707,0.68719,0.68704,0.68704,161400001.0
2006-01-02 17:54:00,0.68717,0.6872,0.68711,0.68718,193599999.0
2006-01-02 17:55:00,0.6871,0.6872,0.68705,0.68719,112500000.0
2006-01-02 17:56:00,0.68712,0.68718,0.68705,0.68705,172500001.0
2006-01-02 17:57:00,0.6872,0.6872,0.6871,0.68715,205700003.0
2006-01-02 17:58:00,0.6872,0.6872,0.6871,0.68719,92500000.0
2006-01-02 17:59:00,0.68717,0.68719,0.68709,0.6871,169099998.0
2006-01-02 18:00:00,0.68715,0.68721,0.68709,0.68709,144299998.0
2006-01-02 18:01:00,0.68719,0.68724,0.68709,0.68721,1420099997.0
2006-01-02 18:02:00,0.68721,0.68721,0.68709,0.68717,1476499993.0
2006-01-02 18:03:00,0.68718,0.68723,0.68706,0.68723,1980000001.0
2006-01-02 18:04:00,0.68721,0.68723,0.68709,0.68711,741899992.0
2006-01-02 18:05:00,0.68706,0.68721,0.68706,0.68713,1215100006.0
2006-01-02 18:06:00,0.6872,0.68721,0.68707,0.6872,1504000007.0
2006-01-02 18:07:00,0.68715,0.6872,0.68707,0.68717,1989499987.0
2006-01-02 18:08:00,0.686,0.6862,0.686,0.686,858699992.0
2006-01-02 18:09:00,0.68705,0.68722,0.68705,0.68713,858699992.0
2006-01-02 18:10:00,0.68715,0.68721,0.68709,0.68715,968899999.0
2006-01-02 18:11:00,0.68719,0.68723,0.68711,0.68712,993500002.0
2006-01-02 18:12:00,0.68715,0.68722,0.68709,0.6871,861499998.0
2006-01-02 18:13:00,0.68712,0.68719,0.68705,0.68705,1071800003.0
2006-01-02 18:14:00,0.68713,0.68724,0.68705,0.68706,1482399995.0
2006-01-02 18:15:00,0.68704,0.6872,0.68704,0.68704,1950200001.0
2006-01-02 18:16:00,0.68716,0.6872,0.68706,0.68719,1176000000.0
2006-01-02 18:17:00,0.68712,0.68721,0.68706,0.6872,809600000.0
2006-01-02 18:18:00,0.68715,0.68721,0.68707,0.68715,808500001.0
2006-01-02 18:19:00,0.68707,0.68721,0.68703,0.68713,720799994.0
2006-01-02 18:20:00,0.68715,0.68726,0.68707,0.68726,701400007.0
2006-01-02 18:21:00,0.68722,0.68722,0.68708,0.68708,811900004.0
2006-01-02 18:22:00,0.68711,0.68722,0.6871,0.68715,1203700007.0
2006-01-02 18:23:00,0.68713,0.68723,0.68708,0.68711,1186300000.0
2006-01-02 18:24:00,0.68702,0.68721,0.68702,0.68721,864300008.0
2006-01-02 18:25:00,0.68712,0.68726,0.68704,0.68704,864200004.0
2006-01-02 18:26:00,0.68707,0.68725,0.68707,0.68725,1061499997.0
2006-01-02 18:27:00,0.68722,0.68722,0.68706,0.68721,901299999.0
2006-01-02 18:28:00,0.68715,0.68722,0.68704,0.68717,482200002.0
2006-01-02 18:29:00,0.68716,0.68721,0.68709,0.68714,717800006.0
2006-01-02 18:30:00,0.68721,0.68721,0.68708,0.68711,604200002.0
2006-01-02 18:31:00,0.68715,0.68722,0.68704,0.68704,415200003.0
2006-01-02 18:32:00,0.68707,0.68723,0.68706,0.6871,633500006.0
2006-01-02 18:33:00,0.68723,0.68723,0.68715,0.68717,803500000.0
2006-01-02 18:34:00,0.68715,0.6872,0.68708,0.68708,1135899999.0
2006-01-02 18:35:00,0.68708,0.6872,0.68708,0.68713,469500001.0
2006-01-02 18:36:00,0.68719,0.6872,0.68707,0.68707,103000002.0
2006-01-02 18:37:00,0.68713,0.68721,0.68706,0.68715,451699995.0
2006-01-02 18:38:00,0.68714,0.68721,0.6871,0.68712,359200002.0
2006-01-02 18:39:00,0.68709,0.68721,0.68709,0.68714,461900002.0
2006-01-02 18:40:00,0.68722,0.68722,0.68705,0.68712,285000001.0
2006-01-02 18:41:00,0.68712,0.68722,0.6871,0.68722,785800010.0
2006-01-02 18:42:00,0.68713,0.68722,0.68709,0.68715,588199999.0
2006-01-02 18:43:00,0.68718,0.68718,0.68707,0.68711,295800003.0
2006-01-02 18:44:00,0.68723,0.68723,0.68707,0.68712,862500000.0
2006-01-02 18:45:00,0.6872,0.6872,0.68704,0.68716,529399992.0
2006-01-02 18:46:00,0.68724,0.68724,0.6871,0.68722,141099999.0
2006-01-02 18:47:00,0.68717,0.68722,0.68708,0.68722,197700000.0
2006-01-02 18:48:00,0.68719,0.68719,0.68707,0.68715,367800001.0
2006-01-02 18:49:00,0.68712,0.68722,0.68708,0.68714,83699999.0
2006-01-02 18:50:00,0.68718,0.68718,0.68709,0.68716,47300001.0
2006-01-02 18:51:00,0.6871,0.68723,0.6871,0.68723,458699995.0
2006-01-02 18:52:00,0.68725,0.68725,0.68707,0.68707,392999998.0
2006-01-02 18:53:00,0.68707,0.68724,0.68707,0.68717,780400013.0
2006-01-02 18:54:00,0.68713,0.68718,0.68707,0.68707,281100003.0
2006-01-02 18:55:00,0.68712,0.68718,0.68702,0.68713,791700002.0
2006-01-02 18:56:00,0.68713,0.68724,0.68708,0.68713,326700001.0
2006-01-02 18:57:00,0.68707,0.68721,0.68707,0.68712,305899999.0
2006-01-02 18:58:00,0.6871,0.68724,0.68705,0.68705,1097600000.0
2006-01-02 18:59:00,0.687,0.68719,0.687,0.687,918499998.0
2006-01-02 19:00:00,0.68702,0.68723,0.68702,0.68723,545399997.0
2006-01-02 19:01:00,0.68713,0.6872,0.68708,0.6872,111599998.0
2006-01-02 19:02:00,0.68721,0.68721,0.68706,0.68714,454400002.0
2006-01-02 19:03:00,0.6872,0.68722,0.68711,0.68712,473799997.0
2006-01-02 19:04:00,0.68715,0.68723,0.68708,0.68708,400299998.0
2006-01-02 19:05:00,0.68713,0.68726,0.6871,0.6871,406400000.0
2006-01-02 19:06:00,0.68704,0.68723,0.68703,0.68703,585800006.0
2006-01-02 19:07:00,0.68715,0.68725,0.6871,0.68712,211499997.0
2006-01-02 19:08:00,0.6872,0.68724,0.68709,0.68718,812700001.0
2006-01-02 19:09:00,0.6871,0.68724,0.68709,0.68711,549399995.0
2006-01-02 19:10:00,0.68717,0.68722,0.68702,0.68715,225600000.0
2006-01-02 19:11:00,0.687,0.68724,0.687,0.68724,113100001.0
2006-01-02 19:12:00,0.68722,0.68722,0.68708,0.6871,246699997.0
2006-01-02 19:13:00,0.68703,0.6872,0.68703,0.68705,489500009.0
2006-01-02 19:14:00,0.68718,0.68721,0.6871,0.68713,320400000.0
2006-01-02 19:15:00,0.68713,0.68724,0.68706,0.68712,669800007.0
2006-01-02 19:16:00,0.68717,0.68721,0.68712,0.68715,214699997.0
2006-01-02 19:17:00,0.68716,0.6872,0.68708,0.68715,400099999.0
2006-01-02 19:18:00,0.68706,0.6872,0.68706,0.68711,390699994.0
2006-01-02 19:19:00,0.68714,0.68722,0.68706,0.68715,405399999.0
2006-01-02 19:20:00,0.68712,0.6872,0.68705,0.68705,323100002.0
2006-01-02 19:21:00,0.68703,0.6872,0.68703,0.6872,332700003.0
2006-01-02 19:22:00,0.68714,0.68722,0.68706,0.68715,377600003.0
2006-01-02 19:23:00,0.6872,0.68722,0.68704,0.68715,336900001.0
2006-01-02 19:24:00,0.68717,0.6872,0.6871,0.68716,170699997.0
2006-01-02 19:25:00,0.68724,0.68724,0.68711,0.68724,75000000.0
2006-01-02 19:26:00,0.68716,0.68719,0.68704,0.68704,442600004.0
2006-01-02 19:27:00,0.68704,0.6872,0.68704,0.68709,737399994.0
2006-01-02 19:28:00,0.68711,0.68719,0.68708,0.68718,267399998.0
2006-01-02 19:29:00,0.68715,0.68722,0.68704,0.68722,646899991.0
2006-01-02 19:30:00,0.68721,0.68721,0.68706,0.68719,564900003.0
2006-01-02 19:31:00,0.68712,0.6872,0.68704,0.68714,854799995.0
2006-01-02 19:32:00,0.68709,0.68724,0.68709,0.68724,434100001.0
2006-01-02 19:33:00,0.6872,0.6872,0.68705,0.68705,259599998.0
2006-01-02 19:34:00,0.68713,0.68721,0.68707,0.68715,319300003.0
2006-01-02 19:35:00,0.68715,0.68721,0.68705,0.68715,540999998.0
2006-01-02 19:36:00,0.68717,0.68721,0.68704,0.68721,617399991.0
2006-01-02 19:37:00,0.68723,0.68723,0.68712,0.68715,430999998.0
2006-01-02 19:38:00,0.68715,0.68721,0.68711,0.68714,145200000.0
2006-01-02 19:39:00,0.6871,0.68724,0.68706,0.68717,984600004.0
2006-01-02 19:40:00,0.68702,0.68724,0.68702,0.68704,637300006.0
2006-01-02 19:41:00,0.68702,0.6872,0.68702,0.6872,637399999.0
2006-01-02 19:42:00,0.68715,0.68721,0.68708,0.68708,474700002.0
2006-01-02 19:43:00,0.6871,0.6872,0.68709,0.68709,114600001.0
2006-01-02 19:44:00,0.68704,0.6872,0.68704,0.6872,392900001.0
2006-01-02 19:45:00,0.68722,0.68722,0.68704,0.68704,303300001.0
2006-01-02 19:46:00,0.68713,0.6872,0.68711,0.68717,196400001.0
2006-01-02 19:47:00,0.68713,0.68722,0.68708,0.68722,192299999.0
2006-01-02 19:48:00,0.68722,0.68722,0.68711,0.68715,126800003.0
2006-01-02 19:49:00,0.68712,0.6872,0.68705,0.68705,392300000.0
2006-01-02 19:50:00,0.68715,0.68722,0.68709,0.68712,349400003.0
2006-01-02 19:51:00,0.68721,0.68721,0.68702,0.68714,320399998.0
2006-01-02 19:52:00,0.68716,0.68723,0.68711,0.68715,202500002.0
2006-01-02 19:53:00,0.68717,0.68722,0.6871,0.68714,127900000.0
2006-01-02 19:54:00,0.6871,0.68717,0.6871,0.68717,151400000.0
2006-01-02 19:55:00,0.68711,0.68723,0.68711,0.68723,35200001.0
2006-01-02 19:56:00,0.68722,0.68722,0.68707,0.68707,97300002.0
2006-01-02 19:57:00,0.68715,0.68721,0.68706,0.68706,442600001.0
2006-01-02 19:58:00,0.68705,0.68714,0.68704,0.68704,217000001.0
2006-01-02 19:59:00,0.68703,0.68719,0.68703,0.68705,481799998.0
2006-01-02 20:00:00,0.6871,0.68725,0.68709,0.68718,237100005.0
2006-01-02 20:01:00,0.68725,0.68725,0.68709,0.68725,278199995.0
2006-01-02 20:02:00,0.68716,0.68718,0.6871,0.68718,238399998.0
2006-01-02 20:03:00,0.68717,0.6872,0.6871,0.68715,183600001.0
2006-01-02 20:04:00,0.68717,0.68721,0.6871,0.68713,136099999.0
2006-01-02 20:05:00,0.68723,0.68723,0.68709,0.68714,154599999.0
2006-01-02 20:06:00,0.68717,0.68717,0.68708,0.68715,66199998.0
2006-01-02 20:07:00,0.68715,0.68721,0.68711,0.68719,150499998.0
2006-01-02 20:08:00,0.68715,0.68723,0.68709,0.68723,655300001.0
2006-01-02 20:09:00,0.68715,0.68723,0.68709,0.68709,187800001.0
2006-01-02 20:10:00,0.68716,0.68717,0.68705,0.68712,172500000.0
2006-01-02 20:11:00,0.68705,0.68724,0.68705,0.68707,258800003.0
2006-01-02 20:12:00,0.68717,0.68721,0.68708,0.68708,1029799988.0
2006-01-02 20:13:00,0.68705,0.68721,0.68704,0.68721,280399998.0
2006-01-02 20:14:00,0.68715,0.6872,0.68707,0.68707,359000006.0
2006-01-02 20:15:00,0.68708,0.68722,0.68705,0.68705,861100000.0
2006-01-02 20:16:00,0.6871,0.68716,0.68702,0.68713,445599997.0
2006-01-02 20:17:00,0.68718,0.68718,0.68712,0.68718,80700002.0
2006-01-02 20:18:00,0.68714,0.68719,0.68704,0.68704,408299998.0
2006-01-02 20:19:00,0.68715,0.68722,0.68704,0.68713,566399992.0
2006-01-02 20:20:00,0.68721,0.68721,0.68708,0.68713,391899996.0
2006-01-02 20:21:00,0.68707,0.68719,0.68707,0.68715,73600002.0
2006-01-02 20:22:00,0.68718,0.68718,0.68706,0.68714,125800000.0
2006-01-02 20:23:00,0.68715,0.68723,0.68709,0.68715,537000002.0
2006-01-02 20:24:00,0.6871,0.68716,0.68705,0.6871,276499997.0
2006-01-02 20:25:00,0.68709,0.68717,0.68704,0.68713,414600002.0
2006-01-02 20:26:00,0.68705,0.68721,0.68705,0.68715,837599994.0
2006-01-02 20:27:00,0.68714,0.68721,0.68705,0.68715,355299999.0
2006-01-02 20:28:00,0.68718,0.68721,0.6871,0.68714,518000001.0
2006-01-02 20:29:00,0.68718,0.68722,0.68709,0.6872,520200007.0
2006-01-02 20:30:00,0.68722,0.68723,0.6871,0.68716,1452999997.0
2006-01-02 20:31:00,0.68716,0.68723,0.68708,0.68717,1212099998.0
2006-01-02 20:32:00,0.68713,0.68722,0.68706,0.68722,1483599992.0
2006-01-02 20:33:00,0.68724,0.68725,0.68712,0.68724,288000000.0
2006-01-02 20:34:00,0.68712,0.68721,0.68704,0.6871,344300000.0
2006-01-02 20:35:00,0.68707,0.68718,0.68707,0.68716,417799999.0
2006-01-02 20:36:00,0.68707,0.68718,0.68707,0.68712,343200001.0
2006-01-02 20:37:00,0.68711,0.68721,0.68705,0.68721,779700008.0
2006-01-02 20:38:00,0.6871,0.6872,0.68705,0.6871,629499992.0
2006-01-02 20:39:00,0.68709,0.68717,0.68706,0.6871,538300009.0
2006-01-02 20:40:00,0.6871,0.68718,0.68704,0.68712,525700004.0
2006-01-02 20:41:00,0.68704,0.68718,0.68702,0.68702,508599998.0
2006-01-02 20:42:00,0.68704,0.68723,0.68704,0.68723,74500000.0
2006-01-02 20:43:00,0.68724,0.68725,0.68704,0.6871,438199996.0
2006-01-02 20:44:00,0.68704,0.68712,0.68703,0.68704,756300004.0
2006-01-02 20:45:00,0.68717,0.68723,0.68716,0.68721,317600003.0
2006-01-02 20:46:00,0.68725,0.68725,0.68702,0.68702,163700001.0
2006-01-02 20:47:00,0.68705,0.6872,0.68704,0.68704,690700002.0
2006-01-02 20:48:00,0.687,0.68722,0.687,0.6871,818199998.0
2006-01-02 20:49:00,0.68719,0.68723,0.68705,0.68723,283399997.0
2006-01-02 20:50:00,0.68723,0.68723,0.68703,0.68721,1644499996.0
2006-01-02 20:51:00,0.68712,0.6872,0.68702,0.6872,521800006.0
2006-01-02 20:52:00,0.68716,0.68719,0.68705,0.68705,637699997.0
2006-01-02 20:53:00,0.68707,0.68723,0.68706,0.68712,893300000.0
2006-01-02 20:54:00,0.68717,0.68722,0.68707,0.68708,672699997.0
2006-01-02 20:55:00,0.68707,0.68721,0.68706,0.68706,624700005.0
2006-01-02 20:56:00,0.68707,0.68722,0.68704,0.6871,1156200000.0
2006-01-02 20:57:00,0.68707,0.68719,0.68706,0.68719,1097300002.0
2006-01-02 20:58:00,0.6871,0.6872,0.68705,0.68714,720500003.0
2006-01-02 20:59:00,0.68708,0.68719,0.68704,0.68704,1865599984.0
2006-01-02 21:00:00,0.68707,0.68719,0.68707,0.68715,1559299989.0
2006-01-02 21:01:00,0.68714,0.6872,0.68703,0.68714,1023799996.0
2006-01-02 21:02:00,0.68722,0.68722,0.6871,0.68719,575700001.0
2006-01-02 21:03:00,0.68712,0.68721,0.68706,0.6872,673600001.0
2006-01-02 21:04:00,0.68719,0.68719,0.68706,0.68712,582099997.0
2006-01-02 21:05:00,0.68718,0.68721,0.68708,0.68721,567099994.0
2006-01-02 21:06:00,0.68713,0.68717,0.68707,0.6871,571700004.0
2006-01-02 21:07:00,0.68712,0.68715,0.68707,0.6871,311499998.0
2006-01-02 21:08:00,0.68706,0.68719,0.68706,0.68712,119900000.0
2006-01-02 21:09:00,0.68707,0.68723,0.68707,0.68723,287900002.0
2006-01-02 21:10:00,0.68713,0.68722,0.68708,0.68716,133700001.0
2006-01-02 21:11:00,0.68723,0.68723,0.6871,0.68715,221600005.0
2006-01-02 21:12:00,0.68718,0.68718,0.68712,0.68714,62200001.0
2006-01-02 21:13:00,0.68707,0.68719,0.68707,0.68712,375200003.0
2006-01-02 21:14:00,0.68715,0.68722,0.68705,0.68705,695699996.0
2006-01-02 21:15:00,0.68703,0.68723,0.68703,0.68723,407200000.0
2006-01-02 21:16:00,0.68713,0.68723,0.68704,0.68723,412300000.0
2006-01-02 21:17:00,0.68719,0.68721,0.68709,0.68711,231500002.0
2006-01-02 21:18:00,0.6871,0.6872,0.6871,0.68715,163900001.0
2006-01-02 21:19:00,0.68704,0.68718,0.68702,0.68702,516399994.0
2006-01-02 21:20:00,0.68715,0.68721,0.68708,0.68712,1029600000.0
2006-01-02 21:21:00,0.68714,0.68718,0.68703,0.68709,370199999.0
2006-01-02 21:22:00,0.68721,0.68721,0.68705,0.68717,730700000.0
2006-01-02 21:23:00,0.6872,0.6872,0.68707,0.68718,107500001.0
2006-01-02 21:24:00,0.68723,0.68723,0.68705,0.68708,263299995.0
2006-01-02 21:25:00,0.68719,0.68721,0.68703,0.68719,280299999.0
2006-01-02 21:26:00,0.68721,0.68721,0.68705,0.68705,92500001.0
2006-01-02 21:27:00,0.68714,0.68723,0.6871,0.68723,138800000.0
2006-01-02 21:28:00,0.68722,0.68722,0.68708,0.68718,187400001.0
2006-01-02 21:29:00,0.68718,0.68718,0.68708,0.68711,119799999.0
2006-01-02 21:30:00,0.68705,0.68715,0.68705,0.68707,88899997.0
2006-01-02 21:31:00,0.68711,0.68719,0.68709,0.68713,201400000.0
2006-01-02 21:32:00,0.68713,0.68724,0.68707,0.68707,577500002.0
2006-01-02 21:33:00,0.68715,0.68723,0.68704,0.68712,493699993.0
2006-01-02 21:34:00,0.6871,0.68721,0.68704,0.68712,511000000.0
2006-01-02 21:35:00,0.68722,0.68722,0.68708,0.68713,244100004.0
2006-01-02 21:36:00,0.68706,0.68721,0.68706,0.68718,133800002.0
2006-01-02 21:37:00,0.68715,0.68722,0.68707,0.68707,308799998.0
2006-01-02 21:38:00,0.68709,0.68721,0.68706,0.68721,112600001.0
2006-01-02 21:39:00,0.68719,0.68721,0.6871,0.6871,189200002.0
2006-01-02 21:40:00,0.68703,0.68721,0.68703,0.68712,192600003.0
2006-01-02 21:41:00,0.68715,0.6872,0.68713,0.68713,71200001.0
2006-01-02 21:42:00,0.68715,0.6872,0.68707,0.68707,240800003.0
2006-01-02 21:43:00,0.68712,0.68721,0.68704,0.68715,164500003.0
2006-01-02 21:44:00,0.68705,0.6872,0.68705,0.68715,503100001.0
2006-01-02 21:45:00,0.6871,0.68719,0.6871,0.68717,85300001.0
2006-01-02 21:46:00,0.68707,0.68723,0.68707,0.68723,490000011.0
2006-01-02 21:47:00,0.68722,0.68722,0.68711,0.68715,220500000.0
2006-01-02 21:48:00,0.68717,0.68718,0.68706,0.68706,112000000.0
2006-01-02 21:49:00,0.68704,0.68722,0.68704,0.68722,202800001.0
2006-01-02 21:50:00,0.6871,0.68719,0.68707,0.68715,296999993.0
2006-01-02 21:51:00,0.68715,0.68721,0.68708,0.68712,227799997.0
2006-01-02 21:52:00,0.68712,0.6872,0.68704,0.68704,110399999.0
2006-01-02 21:53:00,0.68713,0.68717,0.68707,0.68717,93599999.0
2006-01-02 21:54:00,0.68712,0.68719,0.68706,0.68719,310100003.0
2006-01-02 21:55:00,0.68714,0.68721,0.68714,0.68717,96799999.0
2006-01-02 21:56:00,0.6871,0.68716,0.68707,0.6871,157599998.0
2006-01-02 21:57:00,0.68712,0.68718,0.68703,0.68713,355899999.0
2006-01-02 21:58:00,0.68717,0.68721,0.68711,0.68721,212200003.0
2006-01-02 21:59:00,0.68716,0.68723,0.68705,0.68719,479799998.0
2006-01-02 22:00:00,0.68722,0.68722,0.68705,0.68705,176899996.0
2006-01-02 22:01:00,0.68717,0.68722,0.68708,0.68715,254700005.0
2006-01-02 22:02:00,0.68707,0.68721,0.68707,0.6871,350400003.0
2006-01-02 22:03:00,0.6871,0.68721,0.68706,0.68721,418800002.0
2006-01-02 22:04:00,0.68712,0.6872,0.68702,0.68712,407200003.0
2006-01-02 22:05:00,0.68708,0.68717,0.68707,0.68713,206800007.0
2006-01-02 22:06:00,0.68713,0.68717,0.68708,0.68714,123499999.0
2006-01-02 22:07:00,0.68708,0.68716,0.68708,0.68716,76500001.0
2006-01-02 22:08:00,0.68705,0.68721,0.68705,0.68718,247600002.0
2006-01-02 22:09:00,0.6871,0.68722,0.68706,0.68722,199500000.0
2006-01-02 22:10:00,0.6871,0.68722,0.68705,0.68715,81499999.0
2006-01-02 22:11:00,0.68717,0.6872,0.68709,0.6871,163699995.0
2006-01-02 22:12:00,0.6872,0.6872,0.68709,0.68712,316400003.0
2006-01-02 22:13:00,0.68706,0.68717,0.68706,0.68714,29900000.0
2006-01-02 22:14:00,0.68714,0.68718,0.68712,0.68714,87700002.0
2006-01-02 22:15:00,0.68715,0.68718,0.68706,0.68706,498400007.0
2006-01-02 22:16:00,0.68712,0.68718,0.68704,0.68712,630799991.0
2006-01-02 22:17:00,0.68717,0.6872,0.68707,0.68707,144400000.0
2006-01-02 22:18:00,0.6871,0.6872,0.6871,0.6872,20100000.0
2006-01-02 22:19:00,0.68722,0.68722,0.68704,0.68704,135000002.0
2006-01-02 22:20:00,0.68711,0.68719,0.68705,0.68713,208100000.0
2006-01-02 22:21:00,0.68706,0.68717,0.68704,0.68704,420600001.0
2006-01-02 22:22:00,0.68712,0.68718,0.68708,0.68718,382500000.0
2006-01-02 22:23:00,0.68717,0.68728,0.68701,0.68701,523899997.0
2006-01-02 22:24:00,0.68709,0.68719,0.68702,0.68718,278500001.0
2006-01-02 22:25:00,0.68711,0.68716,0.68707,0.68707,235800000.0
2006-01-02 22:26:00,0.68712,0.68717,0.68704,0.68712,262299999.0
2006-01-02 22:27:00,0.68717,0.68719,0.68706,0.68712,98700003.0
2006-01-02 22:28:00,0.68707,0.68719,0.68707,0.68718,133900000.0
2006-01-02 22:29:00,0.68715,0.6872,0.68709,0.6871,354999998.0
2006-01-02 22:30:00,0.68715,0.68718,0.68706,0.68706,115599995.0
2006-01-02 22:31:00,0.68708,0.68715,0.68705,0.68705,89999997.0
2006-01-02 22:32:00,0.68712,0.68716,0.68702,0.68702,288299999.0
2006-01-02 22:33:00,0.68712,0.68717,0.68706,0.68713,123200000.0
2006-01-02 22:34:00,0.68712,0.68718,0.68705,0.68718,287700001.0
2006-01-02 22:35:00,0.68718,0.68718,0.68703,0.68705,241699998.0
2006-01-02 22:36:00,0.68717,0.68723,0.68708,0.68708,198300003.0
2006-01-02 22:37:00,0.68714,0.68718,0.68706,0.68717,322800000.0
2006-01-02 22:38:00,0.68709,0.68718,0.68709,0.68712,172399998.0
2006-01-02 22:39:00,0.68712,0.68719,0.68706,0.68706,264999999.0
2006-01-02 22:40:00,0.6871,0.68717,0.68707,0.6871,418899999.0
2006-01-02 22:41:00,0.68703,0.68715,0.68703,0.68715,236800002.0
2006-01-02 22:42:00,0.68716,0.68718,0.68705,0.68705,226700000.0
2006-01-02 22:43:00,0.68707,0.68716,0.68707,0.68713,60800000.0
2006-01-02 22:44:00,0.6871,0.68716,0.68709,0.68709,111900001.0
2006-01-02 22:45:00,0.68711,0.68723,0.68711,0.68717,307400002.0
2006-01-02 22:46:00,0.68717,0.68717,0.68712,0.68714,53600000.0
2006-01-02 22:47:00,0.68713,0.68723,0.68711,0.68711,159400001.0
2006-01-02 22:48:00,0.68704,0.68721,0.68702,0.68702,298999997.0
2006-01-02 22:49:00,0.68713,0.6872,0.68704,0.68704,91800001.0
2006-01-02 22:50:00,0.6871,0.68719,0.6871,0.68716,161799999.0
2006-01-02 22:51:00,0.6871,0.68719,0.68705,0.68719,50200001.0
2006-01-02 22:52:00,0.68719,0.68719,0.6871,0.68715,60700001.0
2006-01-02 22:53:00,0.68715,0.6872,0.68707,0.6872,82500002.0
2006-01-02 22:54:00,0.68715,0.68722,0.68711,0.68711,139700000.0
2006-01-02 22:55:00,0.68711,0.6872,0.68711,0.68717,188199998.0
2006-01-02 22:56:00,0.68712,0.68718,0.68705,0.68718,89699998.0
2006-01-02 22:57:00,0.68719,0.68719,0.68705,0.68719,201799998.0
2006-01-02 22:58:00,0.6872,0.6872,0.68705,0.68711,351699998.0
2006-01-02 22:59:00,0.68708,0.68715,0.68698,0.68698,316900005.0
2006-01-02 23:00:00,0.68693,0.68719,0.68693,0.68703,199500003.0
2006-01-02 23:01:00,0.6871,0.68717,0.6871,0.68717,82900002.0
2006-01-02 23:02:00,0.6871,0.68717,0.68705,0.68705,147600001.0
2006-01-02 23:03:00,0.68712,0.6872,0.68704,0.6872,112700001.0
2006-01-02 23:04:00,0.68718,0.68721,0.68709,0.68721,75899998.0
2006-01-02 23:05:00,0.68718,0.68722,0.6871,0.68722,164600001.0
2006-01-02 23:06:00,0.68723,0.68723,0.68709,0.68714,158400000.0
2006-01-02 23:07:00,0.68717,0.6872,0.68708,0.68708,132000002.0
2006-01-02 23:08:00,0.68705,0.68719,0.68705,0.68705,238200000.0
2006-01-02 23:09:00,0.68713,0.68721,0.6871,0.68715,158200001.0
2006-01-02 23:10:00,0.68705,0.68722,0.68705,0.68722,122800001.0
2006-01-02 23:11:00,0.68725,0.68725,0.68708,0.68712,206400002.0
2006-01-02 23:12:00,0.68713,0.68718,0.68708,0.68715,195399997.0
2006-01-02 23:13:00,0.68714,0.68719,0.68709,0.68714,87000001.0
2006-01-02 23:14:00,0.68715,0.68719,0.68708,0.68713,187600001.0
2006-01-02 23:15:00,0.68711,0.68721,0.68711,0.68717,343499999.0
2006-01-02 23:16:00,0.68717,0.68719,0.68705,0.68712,154100000.0
2006-01-02 23:17:00,0.68712,0.68718,0.68708,0.68718,140399997.0
2006-01-02 23:18:00,0.68706,0.68706,0.68706,0.68706,24000000.0
2006-01-02 23:19:00,0.68708,0.68721,0.68708,0.68715,138000005.0
2006-01-02 23:20:00,0.68719,0.68719,0.6871,0.68715,163199999.0
2006-01-02 23:21:00,0.68719,0.68719,0.68708,0.68708,69400003.0
2006-01-02 23:22:00,0.68713,0.68721,0.68707,0.68712,174800005.0
2006-01-02 23:23:00,0.68713,0.68719,0.68711,0.68712,170000001.0
2006-01-02 23:24:00,0.68714,0.68723,0.68707,0.68707,91700003.0
2006-01-02 23:25:00,0.68708,0.68719,0.68708,0.68713,175099996.0
2006-01-02 23:26:00,0.68707,0.68717,0.68707,0.68714,109400001.0
2006-01-02 23:27:00,0.68709,0.68715,0.68709,0.68715,66299999.0
2006-01-02 23:28:00,0.68724,0.68724,0.68704,0.68715,209500002.0
2006-01-02 23:29:00,0.68711,0.68724,0.68704,0.68724,150599997.0
2006-01-02 23:30:00,0.6872,0.6872,0.68704,0.68706,89900001.0
2006-01-02 23:31:00,0.68713,0.68721,0.68704,0.68721,151900003.0
2006-01-02 23:32:00,0.68715,0.68718,0.6871,0.68717,139700000.0
2006-01-02 23:33:00,0.68719,0.68721,0.68709,0.68709,39200000.0
2006-01-02 23:34:00,0.6871,0.68719,0.6871,0.68712,130000002.0
2006-01-02 23:35:00,0.68707,0.68719,0.68707,0.68717,77800000.0
2006-01-02 23:36:00,0.68717,0.68717,0.68705,0.68705,89300000.0
2006-01-02 23:37:00,0.68708,0.68714,0.68708,0.68709,137399999.0
2006-01-02 23:38:00,0.68712,0.68723,0.68705,0.68705,169100001.0
2006-01-02 23:39:00,0.6871,0.68717,0.68709,0.68709,208200002.0
2006-01-02 23:40:00,0.6871,0.68717,0.6871,0.68717,136600003.0
2006-01-02 23:41:00,0.6872,0.6872,0.68707,0.68708,58400001.0
2006-01-02 23:42:00,0.68709,0.68715,0.68709,0.68715,42499999.0
2006-01-02 23:43:00,0.68714,0.6872,0.68708,0.6871,209200004.0
2006-01-02 23:44:00,0.68704,0.68718,0.68704,0.68714,159700000.0
2006-01-02 23:45:00,0.68717,0.68719,0.68702,0.68715,272500001.0
2006-01-02 23:46:00,0.6871,0.68717,0.6871,0.68717,51999997.0
2006-01-02 23:47:00,0.68708,0.6872,0.68707,0.68713,149000000.0
2006-01-02 23:48:00,0.68718,0.68723,0.68707,0.68707,61999999.0
2006-01-02 23:49:00,0.68713,0.68718,0.68709,0.68709,119600002.0
2006-01-02 23:50:00,0.68712,0.68718,0.68707,0.68709,117400003.0
2006-01-02 23:51:00,0.68708,0.68718,0.68707,0.68717,169200001.0
2006-01-02 23:52:00,0.68702,0.68722,0.68702,0.68722,94200000.0
2006-01-02 23:53:00,0.6872,0.6872,0.6871,0.68719,118999999.0
2006-01-02 23:54:00,0.68724,0.68724,0.68709,0.68709,130200001.0
2006-01-02 23:55:00,0.6871,0.68718,0.68706,0.68715,256500002.0
2006-01-02 23:56:00,0.6871,0.68718,0.68707,0.68718,232399997.0
2006-01-02 23:57:00,0.68717,0.68721,0.68705,0.68705,152399999.0
2006-01-02 23:58:00,0.68717,0.68721,0.68681,0.68712,217300007.0
2006-01-02 23:59:00,0.68714,0.68719,0.6871,0.6871,93800002.0
2006-01-03 00:00:00,0.68712,0.68722,0.68704,0.68704,190100002.0
2006-01-03 00:01:00,0.68708,0.68717,0.68708,0.6871,185700001.0
2006-01-03 00:02:00,0.6871,0.6872,0.6871,0.68715,178400002.0
2006-01-03 00:03:00,0.68713,0.6872,0.68706,0.6872,78599999.0
2006-01-03 00:04:00,0.68717,0.68717,0.68705,0.68705,170199999.0
2006-01-03 00:05:00,0.6871,0.68719,0.68708,0.68715,216699999.0
2006-01-03 00:06:00,0.68715,0.68719,0.68708,0.68717,144600001.0
2006-01-03 00:07:00,0.68704,0.68722,0.68704,0.68719,128600000.0
2006-01-03 00:08:00,0.68711,0.68722,0.68711,0.68714,247600002.0
2006-01-03 00:09:00,0.68719,0.68719,0.68708,0.6871,104599998.0
2006-01-03 00:10:00,0.68713,0.6872,0.68707,0.6871,223199998.0
2006-01-03 00:11:00,0.68721,0.68721,0.68702,0.68704,185100000.0
2006-01-03 00:12:00,0.6871,0.68717,0.68705,0.68717,111000004.0
2006-01-03 00:13:00,0.68712,0.68722,0.68709,0.68722,197699998.0
2006-01-03 00:14:00,0.68711,0.68719,0.68708,0.68719,132899997.0
2006-01-03 00:15:00,0.68712,0.6872,0.68708,0.68714,141900004.0
2006-01-03 00:16:00,0.68708,0.68719,0.68707,0.68707,144000000.0
2006-01-03 00:17:00,0.68712,0.68721,0.68708,0.68713,162700002.0
2006-01-03 00:18:00,0.68714,0.6872,0.68708,0.68713,118700001.0
2006-01-03 00:19:00,0.68708,0.68721,0.68708,0.68714,227999998.0
2006-01-03 00:20:00,0.68717,0.68717,0.68711,0.68714,130100001.0
2006-01-03 00:21:00,0.6872,0.6872,0.68706,0.68712,99699997.0
2006-01-03 00:22:00,0.68717,0.68717,0.68707,0.68717,80800002.0
2006-01-03 00:23:00,0.68708,0.68725,0.68708,0.68725,149400000.0
2006-01-03 00:24:00,0.68713,0.6872,0.6871,0.68713,193099998.0
2006-01-03 00:25:00,0.6871,0.68718,0.68703,0.68703,148199997.0
2006-01-03 00:26:00,0.68712,0.68721,0.68707,0.68721,84400000.0
2006-01-03 00:27:00,0.68723,0.68723,0.687,0.68722,173200000.0
2006-01-03 00:28:00,0.68723,0.68723,0.68704,0.68704,151899997.0
2006-01-03 00:29:00,0.6871,0.68717,0.68703,0.68703,126100003.0
2006-01-03 00:30:00,0.68717,0.68718,0.68705,0.68711,45600000.0
2006-01-03 00:31:00,0.68715,0.68722,0.68706,0.68706,114300003.0
2006-01-03 00:32:00,0.6871,0.68719,0.6871,0.68719,94899999.0
2006-01-03 00:33:00,0.68712,0.6872,0.68706,0.68708,136400003.0
2006-01-03 00:34:00,0.68703,0.6872,0.68703,0.68708,244200001.0
2006-01-03 00:35:00,0.68702,0.68718,0.68702,0.68718,242000000.0
2006-01-03 00:36:00,0.68712,0.68719,0.68706,0.68719,171700001.0
2006-01-03 00:37:00,0.68713,0.6872,0.68708,0.68711,190300002.0
2006-01-03 00:38:00,0.68713,0.68719,0.68706,0.68714,345699998.0
2006-01-03 00:39:00,0.68717,0.68717,0.6871,0.68712,283099991.0
2006-01-03 00:40:00,0.68722,0.68722,0.68703,0.68703,155699998.0
2006-01-03 00:41:00,0.68713,0.68723,0.68705,0.68715,141100002.0
2006-01-03 00:42:00,0.68715,0.68715,0.68709,0.68709,24700000.0
2006-01-03 00:43:00,0.68708,0.6872,0.68706,0.68713,277299998.0
2006-01-03 00:44:00,0.68712,0.68722,0.6871,0.68721,185999997.0
2006-01-03 00:45:00,0.68715,0.6872,0.68704,0.68704,69000000.0
2006-01-03 00:46:00,0.68717,0.68722,0.68706,0.68706,120600003.0
2006-01-03 00:47:00,0.68711,0.68721,0.6871,0.68714,204499999.0
2006-01-03 00:48:00,0.68716,0.68732,0.68716,0.68732,118500000.0
2006-01-03 00:49:00,0.68733,0.68733,0.68718,0.6872,104699999.0
2006-01-03 00:50:00,0.68728,0.68728,0.68707,0.68714,122000001.0
2006-01-03 00:51:00,0.68715,0.68715,0.68698,0.687,173900001.0
2006-01-03 00:52:00,0.68681,0.6872,0.68678,0.6872,177300001.0
2006-01-03 00:53:00,0.68738,0.68738,0.68725,0.6873,178099996.0
2006-01-03 00:54:00,0.68707,0.68731,0.68707,0.68725,136399997.0
2006-01-03 00:55:00,0.6871,0.68716,0.68705,0.68708,102099999.0
2006-01-03 00:56:00,0.68671,0.687,0.68666,0.68698,203600005.0
2006-01-03 00:57:00,0.68695,0.68718,0.68688,0.68696,211399999.0
2006-01-03 00:58:00,0.68685,0.68685,0.68668,0.68675,195499996.0
2006-01-03 00:59:00,0.68684,0.68703,0.68677,0.68691,157499999.0
2006-01-03 01:00:00,0.68683,0.68702,0.68676,0.68689,109999997.0
2006-01-03 01:01:00,0.68703,0.6872,0.68695,0.68711,173600003.0
2006-01-03 01:02:00,0.68693,0.68734,0.68676,0.68734,119599999.0
2006-01-03 01:03:00,0.68705,0.68735,0.687,0.68703,224300005.0
2006-01-03 01:04:00,0.68697,0.68727,0.68697,0.68719,152700000.0
2006-01-03 01:05:00,0.68698,0.68714,0.68679,0.68688,245800002.0
2006-01-03 01:06:00,0.68673,0.68706,0.68657,0.68706,100500001.0
2006-01-03 01:07:00,0.68714,0.68721,0.68682,0.68701,185499999.0
2006-01-03 01:08:00,0.68693,0.68717,0.68687,0.687,227600002.0
2006-01-03 01:09:00,0.68705,0.68716,0.68699,0.68716,168400000.0
2006-01-03 01:10:00,0.68678,0.68718,0.6867,0.6867,147200000.0
2006-01-03 01:11:00,0.68683,0.68693,0.68665,0.68683,230300001.0
2006-01-03 01:12:00,0.68679,0.68721,0.68679,0.68706,173099996.0
2006-01-03 01:13:00,0.68695,0.68707,0.68687,0.68693,178100000.0
2006-01-03 01:14:00,0.6868,0.68719,0.6868,0.68709,96400000.0
2006-01-03 01:15:00,0.68712,0.68715,0.68697,0.68708,238999998.0
2006-01-03 01:16:00,0.68685,0.68711,0.68685,0.68708,106300001.0
2006-01-03 01:17:00,0.68698,0.68709,0.68686,0.68686,122600002.0
2006-01-03 01:18:00,0.68687,0.68714,0.68687,0.68712,130700001.0
2006-01-03 01:19:00,0.68707,0.6871,0.68697,0.68703,88400001.0
2006-01-03 01:20:00,0.68702,0.68702,0.6869,0.68702,220000003.0
2006-01-03 01:21:00,0.68691,0.68715,0.68691,0.68714,201900002.0
2006-01-03 01:22:00,0.68679,0.68703,0.68668,0.68703,76800001.0
2006-01-03 01:23:00,0.68713,0.68725,0.68692,0.68711,129899998.0
2006-01-03 01:24:00,0.68713,0.68718,0.68677,0.68707,305599997.0
2006-01-03 01:25:00,0.68705,0.68713,0.68688,0.68688,323300002.0
2006-01-03 01:26:00,0.68738,0.68738,0.68715,0.68715,170700001.0
2006-01-03 01:27:00,0.68721,0.68721,0.68711,0.68711,159900003.0
2006-01-03 01:28:00,0.68716,0.68716,0.68704,0.68704,76800001.0
2006-01-03 01:29:00,0.68709,0.68712,0.68706,0.68706,54000000.0
2006-01-03 01:30:00,0.687,0.68707,0.68697,0.68702,215199996.0
2006-01-03 01:31:00,0.68694,0.68696,0.6869,0.68696,90899998.0
2006-01-03 01:32:00,0.68693,0.68693,0.68686,0.68686,59700000.0
2006-01-03 01:33:00,0.68684,0.68692,0.68683,0.68683,212399999.0
2006-01-03 01:34:00,0.6868,0.6868,0.68676,0.6868,165800001.0
2006-01-03 01:35:00,0.68681,0.68682,0.68674,0.68682,46400001.0
2006-01-03 01:36:00,0.68687,0.68692,0.68687,0.6869,114900002.0
2006-01-03 01:37:00,0.68695,0.68695,0.68693,0.68695,100600001.0
2006-01-03 01:38:00,0.68692,0.687,0.68692,0.687,129600004.0
2006-01-03 01:39:00,0.68703,0.68706,0.68697,0.68706,123500001.0
2006-01-03 01:40:00,0.68703,0.68708,0.68703,0.68703,160600002.0
2006-01-03 01:41:00,0.68702,0.68705,0.68696,0.68705,227199999.0
2006-01-03 01:42:00,0.68708,0.68709,0.68703,0.68704,158899998.0
2006-01-03 01:43:00,0.68705,0.68705,0.68703,0.68703,69900002.0
2006-01-03 01:44:00,0.68709,0.6872,0.68709,0.68717,63500001.0
2006-01-03 01:45:00,0.68719,0.68719,0.68711,0.68711,84700001.0
2006-01-03 01:46:00,0.68712,0.68714,0.68707,0.68707,55100000.0
2006-01-03 01:47:00,0.68709,0.68712,0.68702,0.68712,100099998.0
2006-01-03 01:48:00,0.6871,0.68712,0.68702,0.68705,126500002.0
2006-01-03 01:49:00,0.68699,0.687,0.6869,0.6869,167500001.0
2006-01-03 01:50:00,0.6869,0.68697,0.68687,0.68687,184299997.0
2006-01-03 01:51:00,0.68693,0.68696,0.68693,0.68695,181500000.0
2006-01-03 01:52:00,0.6869,0.6869,0.68687,0.6869,87800001.0
2006-01-03 01:53:00,0.68687,0.68696,0.68686,0.68694,141099996.0
2006-01-03 01:54:00,0.68692,0.68696,0.68681,0.68696,197900003.0
2006-01-03 01:55:00,0.68699,0.68701,0.68691,0.68699,148599996.0
2006-01-03 01:56:00,0.68697,0.68698,0.68693,0.68697,172900002.0
2006-01-03 01:57:00,0.68699,0.68708,0.68699,0.68708,67799998.0
2006-01-03 01:58:00,0.68707,0.6871,0.68707,0.6871,23200000.0
2006-01-03 01:59:00,0.6871,0.6871,0.68707,0.68707,86900001.0
2006-01-03 02:00:00,0.68703,0.68708,0.68701,0.68701,141200000.0
2006-01-03 02:01:00,0.68712,0.68718,0.6871,0.68718,320799999.0
2006-01-03 02:02:00,0.68718,0.68727,0.68718,0.68718,113300002.0
2006-01-03 02:03:00,0.68713,0.68723,0.68706,0.68706,68500000.0
2006-01-03 02:04:00,0.68707,0.68709,0.68699,0.68709,9600000.0
2006-01-03 02:05:00,0.68707,0.68718,0.68699,0.68715,251900001.0
2006-01-03 02:06:00,0.68712,0.68713,0.68701,0.68701,257700000.0
2006-01-03 02:07:00,0.68709,0.68716,0.68709,0.68715,192099995.0
2006-01-03 02:08:00,0.68718,0.68721,0.68709,0.68709,158100002.0
2006-01-03 02:09:00,0.68716,0.68727,0.68716,0.68726,102799999.0
2006-01-03 02:10:00,0.68725,0.68729,0.68725,0.68727,50300000.0
2006-01-03 02:11:00,0.68727,0.68735,0.6872,0.68735,89499997.0
2006-01-03 02:12:00,0.68726,0.68734,0.68722,0.6873,259299998.0
2006-01-03 02:13:00,0.68731,0.68731,0.6871,0.68713,208300002.0
2006-01-03 02:14:00,0.68719,0.68726,0.68709,0.68709,132599999.0
2006-01-03 02:15:00,0.68703,0.68721,0.68703,0.68721,268700001.0
2006-01-03 02:16:00,0.68722,0.68728,0.68716,0.6872,177600005.0
2006-01-03 02:17:00,0.6872,0.68725,0.68716,0.68719,89100000.0
2006-01-03 02:18:00,0.6872,0.68729,0.68718,0.68722,280599999.0
2006-01-03 02:19:00,0.68718,0.68725,0.68713,0.68722,221500002.0
2006-01-03 02:20:00,0.6872,0.6873,0.68717,0.68726,171200000.0
2006-01-03 02:21:00,0.68725,0.68725,0.6871,0.68712,184300001.0
2006-01-03 02:22:00,0.68713,0.68717,0.68706,0.68707,158900000.0
2006-01-03 02:23:00,0.68697,0.68708,0.6869,0.687,261399998.0
2006-01-03 02:24:00,0.68701,0.6871,0.687,0.68705,155600001.0
2006-01-03 02:25:00,0.68707,0.68713,0.68705,0.6871,128499999.0
2006-01-03 02:26:00,0.68712,0.68712,0.68696,0.68703,252400005.0
2006-01-03 02:27:00,0.68695,0.68703,0.68695,0.68698,280599999.0
2006-01-03 02:28:00,0.68705,0.68719,0.68705,0.68715,127500000.0
2006-01-03 02:29:00,0.68717,0.68717,0.68707,0.68707,75800000.0
2006-01-03 02:30:00,0.68702,0.68715,0.68702,0.68715,116700000.0
2006-01-03 02:31:00,0.68712,0.68725,0.68712,0.68721,103599999.0
2006-01-03 02:32:00,0.6872,0.6872,0.68714,0.68715,61800002.0
2006-01-03 02:33:00,0.68711,0.68711,0.68701,0.68705,145100002.0
2006-01-03 02:34:00,0.68704,0.68711,0.68704,0.6871,57700000.0
2006-01-03 02:35:00,0.6871,0.6871,0.6871,0.6871,15900000.0
2006-01-03 02:36:00,0.68708,0.6871,0.68702,0.68705,168399998.0
2006-01-03 02:37:00,0.68702,0.68705,0.687,0.68705,94800001.0
2006-01-03 02:38:00,0.68704,0.68704,0.68697,0.68698,117199999.0
2006-01-03 02:39:00,0.687,0.687,0.68691,0.68693,62199998.0
2006-01-03 02:40:00,0.68701,0.68705,0.68697,0.68705,121100002.0
2006-01-03 02:41:00,0.687,0.68705,0.687,0.68705,121000000.0
2006-01-03 02:42:00,0.687,0.687,0.68694,0.68698,174099997.0
2006-01-03 02:43:00,0.68699,0.68705,0.68693,0.68693,158600001.0
2006-01-03 02:44:00,0.68687,0.6869,0.68687,0.6869,82900001.0
2006-01-03 02:45:00,0.68687,0.6869,0.68687,0.68688,75000000.0
2006-01-03 02:46:00,0.6869,0.68692,0.68673,0.68674,121300001.0
2006-01-03 02:47:00,0.68673,0.68673,0.68669,0.68669,101800002.0
2006-01-03 02:48:00,0.68674,0.68677,0.68669,0.68672,91600002.0
2006-01-03 02:49:00,0.68672,0.68676,0.68672,0.68676,123000000.0
2006-01-03 02:50:00,0.68677,0.68688,0.68677,0.68688,109200002.0
2006-01-03 02:51:00,0.68692,0.68697,0.68692,0.68696,74900003.0
2006-01-03 02:52:00,0.6869,0.68695,0.68685,0.68693,199799998.0
2006-01-03 02:53:00,0.68693,0.68693,0.68686,0.68693,42000000.0
2006-01-03 02:54:00,0.68695,0.68698,0.68693,0.68693,210799998.0
2006-01-03 02:55:00,0.68692,0.68692,0.68686,0.68687,131699998.0
2006-01-03 02:56:00,0.6869,0.68691,0.68683,0.68689,108199999.0
2006-01-03 02:57:00,0.68687,0.68688,0.68687,0.68688,55000000.0
2006-01-03 02:58:00,0.687,0.68711,0.687,0.68708,156900001.0
2006-01-03 02:59:00,0.687,0.68704,0.68695,0.68704,37800000.0
2006-01-03 03:00:00,0.68712,0.68716,0.68707,0.68707,117399999.0
2006-01-03 03:01:00,0.68704,0.68732,0.68704,0.68732,187900003.0
2006-01-03 03:02:00,0.68736,0.68737,0.68726,0.68737,86200002.0
2006-01-03 03:03:00,0.68737,0.6874,0.68731,0.68733,146900001.0
2006-01-03 03:04:00,0.68733,0.68735,0.6873,0.6873,178299998.0
2006-01-03 03:05:00,0.68736,0.68744,0.68736,0.68738,190600003.0
2006-01-03 03:06:00,0.68738,0.68738,0.68727,0.68735,75900001.0
2006-01-03 03:07:00,0.68728,0.68731,0.68725,0.6873,142700002.0
2006-01-03 03:08:00,0.68729,0.68731,0.6872,0.6873,145599998.0
2006-01-03 03:09:00,0.68735,0.68735,0.6873,0.6873,39900000.0
2006-01-03 03:10:00,0.68734,0.68734,0.68726,0.68728,103699997.0
2006-01-03 03:11:00,0.68732,0.68736,0.68727,0.68727,81000001.0
2006-01-03 03:12:00,0.68734,0.68735,0.68729,0.68729,178899999.0
2006-01-03 03:13:00,0.68735,0.68743,0.68735,0.68743,37100000.0
2006-01-03 03:14:00,0.68754,0.68761,0.68754,0.68757,130800000.0
2006-01-03 03:15:00,0.68756,0.68766,0.68744,0.68766,148400004.0
2006-01-03 03:16:00,0.68769,0.68775,0.68765,0.68765,174000003.0
2006-01-03 03:17:00,0.68768,0.68768,0.6876,0.68766,59200000.0
2006-01-03 03:18:00,0.68764,0.68765,0.68757,0.68759,55000000.0
2006-01-03 03:19:00,0.68755,0.68755,0.68755,0.68755,9600000.0
2006-01-03 03:20:00,0.68756,0.68756,0.6875,0.6875,256300002.0
2006-01-03 03:21:00,0.68756,0.68766,0.68756,0.6876,116600003.0
2006-01-03 03:22:00,0.68765,0.68765,0.68765,0.68765,14300000.0
2006-01-03 03:23:00,0.68769,0.68769,0.68758,0.68758,137299997.0
2006-01-03 03:24:00,0.6876,0.6876,0.6876,0.6876,40000000.0
2006-01-03 03:25:00,0.6876,0.68766,0.68757,0.6876,121600003.0
2006-01-03 03:26:00,0.68756,0.68756,0.68752,0.68752,15900000.0
2006-01-03 03:27:00,0.68754,0.68762,0.68754,0.68761,51200000.0
2006-01-03 03:28:00,0.68757,0.68757,0.68749,0.68752,84700002.0
2006-01-03 03:29:00,0.68755,0.68755,0.68749,0.68753,135000000.0
2006-01-03 03:30:00,0.68749,0.68749,0.68741,0.68744,160699998.0
2006-01-03 03:31:00,0.68745,0.68745,0.68735,0.68735,99600000.0
2006-01-03 03:32:00,0.68732,0.6874,0.68732,0.6874,31800001.0
2006-01-03 03:33:00,0.68732,0.68732,0.68732,0.68732,23100000.0
2006-01-03 03:34:00,0.68738,0.68738,0.6873,0.68737,130899998.0
2006-01-03 03:35:00,0.68737,0.68738,0.68731,0.68732,168800001.0
2006-01-03 03:36:00,0.68726,0.68729,0.68725,0.68727,144799996.0
2006-01-03 03:37:00,0.68729,0.68729,0.68723,0.68723,180599997.0
2006-01-03 03:38:00,0.68725,0.68725,0.6872,0.6872,162599999.0
2006-01-03 03:39:00,0.6872,0.68725,0.6872,0.68725,110299999.0
2006-01-03 03:40:00,0.68722,0.68725,0.68722,0.68725,67900002.0
2006-01-03 03:41:00,0.68725,0.68725,0.68725,0.68725,45400000.0
2006-01-03 03:42:00,0.68724,0.68724,0.6872,0.68724,97700000.0
2006-01-03 03:43:00,0.68722,0.68722,0.68714,0.68715,90300001.0
2006-01-03 03:44:00,0.68716,0.68722,0.68715,0.6872,121299997.0
2006-01-03 03:45:00,0.68718,0.68719,0.68718,0.68719,40699998.0
2006-01-03 03:46:00,0.6872,0.6872,0.68713,0.68715,35900000.0
2006-01-03 03:47:00,0.68719,0.68721,0.68715,0.6872,117400000.0
2006-01-03 03:48:00,0.68726,0.68726,0.68715,0.68723,253799996.0
2006-01-03 03:49:00,0.6872,0.68725,0.68717,0.68723,249799999.0
2006-01-03 03:50:00,0.68719,0.68724,0.68719,0.68722,114600000.0
2006-01-03 03:51:00,0.68721,0.68722,0.68721,0.68722,36700001.0
2006-01-03 03:52:00,0.68717,0.68734,0.68717,0.6872,175700002.0
2006-01-03 03:53:00,0.68723,0.68733,0.68717,0.68733,145900002.0
2006-01-03 03:54:00,0.68737,0.68746,0.68727,0.68746,137799997.0
2006-01-03 03:55:00,0.68749,0.68753,0.68742,0.68753,158600004.0
2006-01-03 03:56:00,0.68756,0.68758,0.6875,0.6875,79100001.0
2006-01-03 03:57:00,0.68758,0.68764,0.68754,0.68754,131100002.0
2006-01-03 03:58:00,0.68748,0.68763,0.68748,0.68763,154699999.0
2006-01-03 03:59:00,0.68758,0.68765,0.68757,0.6876,105899999.0
2006-01-03 04:00:00,0.68771,0.68771,0.68761,0.68761,230200005.0
2006-01-03 04:01:00,0.68762,0.68768,0.68758,0.6876,198899997.0
2006-01-03 04:02:00,0.68759,0.68766,0.68756,0.68766,150800000.0
2006-01-03 04:03:00,0.68772,0.68772,0.68761,0.68761,115500003.0
2006-01-03 04:04:00,0.68758,0.68758,0.68755,0.68757,138600000.0
2006-01-03 04:05:00,0.68771,0.68787,0.68767,0.68773,183899998.0
2006-01-03 04:06:00,0.68782,0.68782,0.68768,0.68768,148299997.0
2006-01-03 04:07:00,0.68762,0.68767,0.68756,0.68762,174199999.0
2006-01-03 04:08:00,0.68753,0.68765,0.68749,0.6876,196300004.0
2006-01-03 04:09:00,0.68758,0.68762,0.68754,0.68757,260300005.0
2006-01-03 04:10:00,0.68762,0.68762,0.68754,0.68754,110900002.0
2006-01-03 04:11:00,0.68754,0.68757,0.68748,0.68753,121899999.0
2006-01-03 04:12:00,0.68756,0.68762,0.68754,0.68755,182799998.0
2006-01-03 04:13:00,0.68754,0.68761,0.68754,0.6876,98500000.0
2006-01-03 04:14:00,0.68752,0.68752,0.68745,0.68745,64700001.0
2006-01-03 04:15:00,0.6875,0.68757,0.68742,0.68742,163600003.0
2006-01-03 04:16:00,0.68743,0.68746,0.68733,0.68733,124399998.0
2006-01-03 04:17:00,0.68742,0.6875,0.68742,0.68743,108499998.0
2006-01-03 04:18:00,0.68748,0.68752,0.68748,0.68752,8800000.0
2006-01-03 04:19:00,0.68753,0.68754,0.68748,0.68748,170499999.0
2006-01-03 04:20:00,0.6875,0.68756,0.6875,0.68751,70099998.0
2006-01-03 04:21:00,0.68752,0.68759,0.68749,0.68749,158200001.0
2006-01-03 04:22:00,0.68744,0.68747,0.68736,0.68736,198300002.0
2006-01-03 04:23:00,0.68741,0.68751,0.68732,0.68733,145499998.0
2006-01-03 04:24:00,0.6873,0.68755,0.6873,0.68755,68700002.0
2006-01-03 04:25:00,0.68755,0.6876,0.68744,0.68747,101400000.0
2006-01-03 04:26:00,0.68739,0.68746,0.68739,0.6874,188600002.0
2006-01-03 04:27:00,0.68742,0.68752,0.68736,0.68744,242799998.0
2006-01-03 04:28:00,0.68745,0.68753,0.6874,0.6874,138100001.0
2006-01-03 04:29:00,0.68739,0.68739,0.68727,0.68736,83500002.0
2006-01-03 04:30:00,0.68734,0.68741,0.68729,0.68731,186700001.0
2006-01-03 04:31:00,0.68726,0.68726,0.68717,0.68721,168999995.0
2006-01-03 04:32:00,0.68721,0.68728,0.68721,0.68728,178599998.0
2006-01-03 04:33:00,0.6873,0.68733,0.68726,0.68727,112800002.0
2006-01-03 04:34:00,0.68721,0.68726,0.6872,0.68726,164600000.0
2006-01-03 04:35:00,0.68729,0.68732,0.68718,0.68732,87999998.0
2006-01-03 04:36:00,0.68734,0.68734,0.68723,0.68729,130300002.0
2006-01-03 04:37:00,0.68721,0.68727,0.68712,0.68716,233700003.0
2006-01-03 04:38:00,0.68711,0.68732,0.68711,0.68723,218600006.0
2006-01-03 04:39:00,0.68723,0.68723,0.68716,0.68719,224599994.0
2006-01-03 04:40:00,0.68728,0.68728,0.68721,0.68724,90700002.0
2006-01-03 04:41:00,0.68728,0.68731,0.68719,0.68728,94199999.0
2006-01-03 04:42:00,0.6873,0.6873,0.68719,0.68724,117800000.0
2006-01-03 04:43:00,0.6872,0.6872,0.68715,0.68718,145399997.0
2006-01-03 04:44:00,0.68717,0.68735,0.68717,0.68732,138400001.0
2006-01-03 04:45:00,0.68727,0.68733,0.68725,0.68729,88500000.0
2006-01-03 04:46:00,0.68731,0.68731,0.68722,0.68722,155199998.0
2006-01-03 04:47:00,0.68723,0.68727,0.68715,0.68717,181600001.0
2006-01-03 04:48:00,0.68714,0.68718,0.68705,0.68705,206900003.0
2006-01-03 04:49:00,0.68705,0.68712,0.68703,0.68708,150999997.0
2006-01-03 04:50:00,0.68709,0.68714,0.68704,0.68704,103600000.0
2006-01-03 04:51:00,0.68696,0.68696,0.68693,0.68693,15900000.0
2006-01-03 04:52:00,0.68692,0.68693,0.68686,0.6869,181200000.0
2006-01-03 04:53:00,0.68688,0.68695,0.68685,0.68694,172200003.0
2006-01-03 04:54:00,0.68688,0.68688,0.68679,0.68685,127400001.0
2006-01-03 04:55:00,0.68689,0.68691,0.68682,0.68687,333099997.0
2006-01-03 04:56:00,0.68684,0.68684,0.68677,0.68677,77300002.0
2006-01-03 04:57:00,0.68671,0.68685,0.68671,0.68683,104400002.0
2006-01-03 04:58:00,0.68676,0.6868,0.68675,0.6868,117300001.0
2006-01-03 04:59:00,0.68678,0.68678,0.6867,0.68672,43900000.0
2006-01-03 05:00:00,0.68669,0.68676,0.68669,0.68676,76900001.0
2006-01-03 05:01:00,0.68675,0.68683,0.68672,0.68676,136800000.0
2006-01-03 05:02:00,0.68675,0.68675,0.6867,0.68675,144000003.0
2006-01-03 05:03:00,0.68672,0.68689,0.68672,0.68689,86200000.0
2006-01-03 05:04:00,0.68682,0.68682,0.68679,0.68681,40699998.0
2006-01-03 05:05:00,0.68677,0.68679,0.68677,0.68679,100000000.0
2006-01-03 05:06:00,0.68673,0.68673,0.6867,0.6867,62300002.0
2006-01-03 05:07:00,0.68665,0.68672,0.68663,0.68672,96400000.0
2006-01-03 05:08:00,0.68671,0.68678,0.68669,0.6867,186000001.0
2006-01-03 05:09:00,0.68663,0.68675,0.68663,0.68674,195399998.0
2006-01-03 05:10:00,0.68669,0.68676,0.68663,0.68663,285800001.0
2006-01-03 05:11:00,0.68673,0.68681,0.68665,0.68665,143000000.0
2006-01-03 05:12:00,0.68676,0.68679,0.68673,0.68673,128899998.0
2006-01-03 05:13:00,0.6867,0.6867,0.68661,0.68665,162200000.0
2006-01-03 05:14:00,0.68667,0.68672,0.68664,0.68672,201200003.0
2006-01-03 05:15:00,0.68675,0.68681,0.68673,0.68679,162900000.0
2006-01-03 05:16:00,0.68679,0.68683,0.68673,0.68683,235699999.0
2006-01-03 05:17:00,0.68678,0.68688,0.68674,0.68681,234499999.0
2006-01-03 05:18:00,0.68675,0.68682,0.68675,0.68675,175999996.0
2006-01-03 05:19:00,0.68675,0.68682,0.68675,0.68676,159000003.0
2006-01-03 05:20:00,0.68667,0.68668,0.68664,0.68665,130200001.0
2006-01-03 05:21:00,0.68668,0.68672,0.68668,0.68671,14600000.0
2006-01-03 05:22:00,0.68671,0.68674,0.68664,0.68674,159499999.0
2006-01-03 05:23:00,0.68673,0.68673,0.68664,0.68665,124500002.0
2006-01-03 05:24:00,0.68667,0.68667,0.68655,0.68655,120500003.0
2006-01-03 05:25:00,0.68661,0.68671,0.68661,0.68668,116799998.0
2006-01-03 05:26:00,0.6867,0.68673,0.68665,0.68665,241000003.0
2006-01-03 05:27:00,0.68669,0.68672,0.68666,0.68666,55000001.0
2006-01-03 05:28:00,0.68667,0.68673,0.68667,0.68667,92700001.0
2006-01-03 05:29:00,0.6867,0.6867,0.68667,0.68668,52699999.0
2006-01-03 05:30:00,0.68668,0.68671,0.68662,0.68662,104700000.0
2006-01-03 05:31:00,0.68667,0.68676,0.68667,0.68676,42500001.0
2006-01-03 05:32:00,0.68679,0.68681,0.68676,0.68677,185599997.0
2006-01-03 05:33:00,0.68677,0.68688,0.68676,0.68683,150499997.0
2006-01-03 05:34:00,0.6868,0.68688,0.6868,0.68685,71699999.0
2006-01-03 05:35:00,0.68687,0.68687,0.6868,0.68683,123999995.0
2006-01-03 05:36:00,0.68683,0.68683,0.68683,0.68683,24700001.0
2006-01-03 05:37:00,0.68681,0.68681,0.68678,0.68679,83799998.0
2006-01-03 05:38:00,0.68685,0.68685,0.68681,0.68684,127699998.0
2006-01-03 05:39:00,0.68682,0.68682,0.6868,0.6868,23100000.0
2006-01-03 05:40:00,0.68685,0.68685,0.68679,0.68681,71899999.0
2006-01-03 05:41:00,0.68681,0.68683,0.68679,0.68681,111600001.0
2006-01-03 05:42:00,0.68679,0.68683,0.68679,0.68683,114699999.0
2006-01-03 05:43:00,0.68683,0.68683,0.68683,0.68683,61599998.0
2006-01-03 05:44:00,0.68685,0.68685,0.68677,0.68677,82600002.0
2006-01-03 05:45:00,0.68675,0.68682,0.68673,0.68673,104600003.0
2006-01-03 05:46:00,0.68677,0.68681,0.6867,0.6867,171999999.0
2006-01-03 05:47:00,0.68666,0.6867,0.68659,0.68668,255499997.0
2006-01-03 05:48:00,0.68664,0.68664,0.68662,0.68662,40899998.0
2006-01-03 05:49:00,0.68662,0.68664,0.68655,0.68655,183000002.0
2006-01-03 05:50:00,0.6866,0.68665,0.6866,0.68663,69599999.0
2006-01-03 05:51:00,0.6867,0.6867,0.68663,0.68666,123899997.0
2006-01-03 05:52:00,0.68664,0.6867,0.68659,0.6867,190300002.0
2006-01-03 05:53:00,0.68666,0.68668,0.68663,0.68666,155299998.0
2006-01-03 05:54:00,0.68667,0.6867,0.68667,0.68667,176899997.0
2006-01-03 05:55:00,0.68661,0.68661,0.68651,0.68655,95700000.0
2006-01-03 05:56:00,0.68659,0.68669,0.68659,0.68669,63700000.0
2006-01-03 05:57:00,0.68667,0.68675,0.68667,0.68673,220699998.0
2006-01-03 05:58:00,0.6867,0.68676,0.6867,0.68675,52600001.0
2006-01-03 05:59:00,0.68677,0.68688,0.68676,0.68683,134699997.0
2006-01-03 06:00:00,0.6868,0.68685,0.68679,0.68685,126100000.0
2006-01-03 06:01:00,0.68684,0.68691,0.68684,0.68687,70999997.0
2006-01-03 06:02:00,0.68696,0.68696,0.68693,0.68693,47800000.0
2006-01-03 06:03:00,0.687,0.68702,0.68697,0.68697,79800001.0
2006-01-03 06:04:00,0.68695,0.68707,0.68695,0.68705,115199999.0
2006-01-03 06:05:00,0.68713,0.68722,0.68709,0.68722,124500001.0
2006-01-03 06:06:00,0.68717,0.6873,0.68713,0.6873,171600003.0
2006-01-03 06:07:00,0.68733,0.68733,0.68724,0.6873,171299996.0
2006-01-03 06:08:00,0.68728,0.68738,0.68725,0.68738,113599999.0
2006-01-03 06:09:00,0.68744,0.68752,0.68738,0.68747,211999999.0
2006-01-03 06:10:00,0.6874,0.6874,0.6872,0.68727,100500001.0
2006-01-03 06:11:00,0.68728,0.68728,0.68717,0.6872,244100005.0
2006-01-03 06:12:00,0.68721,0.68724,0.68714,0.68714,112300002.0
2006-01-03 06:13:00,0.6871,0.68718,0.6871,0.68717,55100001.0
2006-01-03 06:14:00,0.68713,0.68727,0.68712,0.68727,76500000.0
2006-01-03 06:15:00,0.68725,0.68727,0.6872,0.6872,67100002.0
2006-01-03 06:16:00,0.68724,0.68724,0.68717,0.6872,102800001.0
2006-01-03 06:17:00,0.6872,0.68727,0.68719,0.68724,153500001.0
2006-01-03 06:18:00,0.68726,0.68731,0.68725,0.68731,75200000.0
2006-01-03 06:19:00,0.68734,0.6874,0.68732,0.68732,96599998.0
2006-01-03 06:20:00,0.68728,0.68735,0.68728,0.6873,162900001.0
2006-01-03 06:21:00,0.68732,0.68733,0.68732,0.68733,41600000.0
2006-01-03 06:22:00,0.68737,0.68745,0.68734,0.68737,99300000.0
2006-01-03 06:23:00,0.68738,0.68743,0.68736,0.68737,60400001.0
2006-01-03 06:24:00,0.68737,0.68741,0.6873,0.68737,172600004.0
2006-01-03 06:25:00,0.68732,0.68733,0.68725,0.68725,39999999.0
2006-01-03 06:26:00,0.68719,0.68726,0.68719,0.68722,251700002.0
2006-01-03 06:27:00,0.68724,0.6873,0.68721,0.68724,151700001.0
2006-01-03 06:28:00,0.6873,0.6873,0.68717,0.68717,125300000.0
2006-01-03 06:29:00,0.68727,0.68731,0.68724,0.68725,178799995.0
2006-01-03 06:30:00,0.68726,0.68728,0.68721,0.68728,199500002.0
2006-01-03 06:31:00,0.68724,0.68733,0.68724,0.68733,195299998.0
2006-01-03 06:32:00,0.68729,0.68731,0.68725,0.6873,167599998.0
2006-01-03 06:33:00,0.68726,0.68726,0.68721,0.68722,104200000.0
2006-01-03 06:34:00,0.68725,0.68727,0.68717,0.68717,129200003.0
2006-01-03 06:35:00,0.68717,0.68718,0.68717,0.68718,26300001.0
2006-01-03 06:36:00,0.68712,0.68718,0.6871,0.68718,124800000.0
2006-01-03 06:37:00,0.6872,0.6872,0.6871,0.68718,158200001.0
2006-01-03 06:38:00,0.68711,0.68712,0.68711,0.68712,34500000.0
2006-01-03 06:39:00,0.68712,0.68712,0.68709,0.68709,98100001.0
2006-01-03 06:40:00,0.68711,0.6873,0.68708,0.68725,194200003.0
2006-01-03 06:41:00,0.68726,0.68731,0.68724,0.68731,122000000.0
2006-01-03 06:42:00,0.68731,0.68736,0.68731,0.68732,103899997.0
2006-01-03 06:43:00,0.68698,0.68698,0.68566,0.68694,189300001.0
2006-01-03 06:44:00,0.68734,0.68734,0.68725,0.68725,157700001.0
2006-01-03 06:45:00,0.68731,0.68732,0.68724,0.68724,143599996.0
2006-01-03 06:46:00,0.68725,0.68733,0.68725,0.68729,223300000.0
2006-01-03 06:47:00,0.68733,0.68737,0.68729,0.6873,94399999.0
2006-01-03 06:48:00,0.68727,0.68728,0.68727,0.68728,58500000.0
2006-01-03 06:49:00,0.68732,0.68733,0.68732,0.68733,76600000.0
2006-01-03 06:50:00,0.68731,0.68733,0.6873,0.68731,93200000.0
2006-01-03 06:51:00,0.68731,0.68738,0.68729,0.68738,73500000.0
2006-01-03 06:52:00,0.68737,0.68743,0.68737,0.68743,91900000.0
2006-01-03 06:53:00,0.68738,0.68738,0.68726,0.6873,172499998.0
2006-01-03 06:54:00,0.68733,0.68733,0.68715,0.68715,90899999.0
2006-01-03 06:55:00,0.68715,0.68718,0.68712,0.68712,104500001.0
2006-01-03 06:56:00,0.6871,0.68719,0.6871,0.68712,190999998.0
2006-01-03 06:57:00,0.68712,0.6872,0.68712,0.6872,28000000.0
2006-01-03 06:58:00,0.68725,0.68725,0.68725,0.68725,6000000.0
2006-01-03 06:59:00,0.68721,0.68724,0.68721,0.68722,97300000.0
2006-01-03 07:00:00,0.68724,0.68725,0.68719,0.68719,116600000.0
2006-01-03 07:01:00,0.68717,0.6872,0.68717,0.68717,180899995.0
2006-01-03 07:02:00,0.68718,0.68722,0.68716,0.68716,225700004.0
2006-01-03 07:03:00,0.68722,0.68758,0.68722,0.68754,136200001.0
2006-01-03 07:04:00,0.68747,0.68747,0.68733,0.6874,187400003.0
2006-01-03 07:05:00,0.68747,0.68751,0.68743,0.68743,152400000.0
2006-01-03 07:06:00,0.68747,0.68751,0.68747,0.68751,35100001.0
2006-01-03 07:07:00,0.68753,0.68775,0.68747,0.68775,178200002.0
2006-01-03 07:08:00,0.68784,0.68789,0.68777,0.68777,153200000.0
2006-01-03 07:09:00,0.68774,0.6878,0.6877,0.6878,147799998.0
2006-01-03 07:10:00,0.68777,0.68779,0.68772,0.68772,89799998.0
2006-01-03 07:11:00,0.68765,0.68773,0.68762,0.68762,244199996.0
2006-01-03 07:12:00,0.68756,0.68756,0.68748,0.68752,179600001.0
2006-01-03 07:13:00,0.6876,0.68764,0.68747,0.68747,147000000.0
2006-01-03 07:14:00,0.68735,0.68735,0.68727,0.68727,60500000.0
2006-01-03 07:15:00,0.68726,0.68727,0.68716,0.6872,70200001.0
2006-01-03 07:16:00,0.68728,0.68739,0.68721,0.68724,99300003.0
2006-01-03 07:17:00,0.6872,0.68726,0.68717,0.68722,219500001.0
2006-01-03 07:18:00,0.68724,0.6873,0.68718,0.68727,163999999.0
2006-01-03 07:19:00,0.68719,0.68721,0.68715,0.68721,95099999.0
2006-01-03 07:20:00,0.68722,0.68727,0.68717,0.68724,107700001.0
2006-01-03 07:21:00,0.68728,0.68728,0.68722,0.68722,56200002.0
2006-01-03 07:22:00,0.68721,0.68721,0.68709,0.68717,101400002.0
2006-01-03 07:23:00,0.68718,0.6872,0.68712,0.6872,191799997.0
2006-01-03 07:24:00,0.6872,0.6872,0.68715,0.68715,38200000.0
2006-01-03 07:25:00,0.68719,0.68725,0.68719,0.68721,117899997.0
2006-01-03 07:26:00,0.6872,0.6872,0.68718,0.68718,76899999.0
2006-01-03 07:27:00,0.68726,0.68729,0.68726,0.68729,90799998.0
2006-01-03 07:28:00,0.68731,0.68777,0.68728,0.6875,135500001.0
2006-01-03 07:29:00,0.68742,0.68742,0.68719,0.68724,76600000.0
2006-01-03 07:30:00,0.68681,0.68724,0.68617,0.68722,210799998.0
2006-01-03 07:31:00,0.68678,0.68714,0.6862,0.6871,193600004.0
2006-01-03 07:32:00,0.68717,0.68717,0.68696,0.68707,149100001.0
2006-01-03 07:33:00,0.68712,0.68713,0.68708,0.68708,108899999.0
2006-01-03 07:34:00,0.68703,0.68711,0.68703,0.6871,286300000.0
2006-01-03 07:35:00,0.68711,0.68712,0.68703,0.68708,192900005.0
2006-01-03 07:36:00,0.68705,0.68711,0.68703,0.68708,169900000.0
2006-01-03 07:37:00,0.68709,0.68715,0.68708,0.68715,222199999.0
2006-01-03 07:38:00,0.68715,0.68723,0.6871,0.68723,130699998.0
2006-01-03 07:39:00,0.68721,0.68747,0.68721,0.68738,294599994.0
2006-01-03 07:40:00,0.68738,0.68749,0.68738,0.68741,103500000.0
2006-01-03 07:41:00,0.68739,0.68751,0.68732,0.68751,178399997.0
2006-01-03 07:42:00,0.68752,0.6876,0.6875,0.68758,151499999.0
2006-01-03 07:43:00,0.68752,0.68754,0.68749,0.68753,102900001.0
2006-01-03 07:44:00,0.68747,0.68754,0.68745,0.68745,86300000.0
2006-01-03 07:45:00,0.68739,0.68744,0.68739,0.68743,74400001.0
2006-01-03 07:46:00,0.68744,0.68748,0.6874,0.6874,75300000.0
2006-01-03 07:47:00,0.68746,0.68748,0.68746,0.68746,136599998.0
2006-01-03 07:48:00,0.68741,0.68748,0.68741,0.68748,288200003.0
2006-01-03 07:49:00,0.68748,0.68748,0.68745,0.68747,152799998.0
2006-01-03 07:50:00,0.68747,0.68747,0.68739,0.68741,79699999.0
2006-01-03 07:51:00,0.6874,0.68753,0.6874,0.68747,170400000.0
2006-01-03 07:52:00,0.68751,0.68751,0.68744,0.68744,138999998.0
2006-01-03 07:53:00,0.68745,0.68745,0.68742,0.68742,46399998.0
2006-01-03 07:54:00,0.68742,0.68745,0.68742,0.68742,48700000.0
2006-01-03 07:55:00,0.6874,0.68743,0.68737,0.68743,202700002.0
2006-01-03 07:56:00,0.6874,0.68745,0.6874,0.68745,117199997.0
2006-01-03 07:57:00,0.68742,0.68746,0.68739,0.68742,212299998.0
2006-01-03 07:58:00,0.68747,0.68749,0.68741,0.68741,205200005.0
2006-01-03 07:59:00,0.68742,0.68745,0.68742,0.68745,28100001.0
2006-01-03 08:00:00,0.6874,0.68748,0.6874,0.68743,237300003.0
2006-01-03 08:01:00,0.6874,0.6874,0.68728,0.68728,86000001.0
2006-01-03 08:02:00,0.68725,0.68735,0.68725,0.68731,98500000.0
2006-01-03 08:03:00,0.6873,0.68741,0.6873,0.68741,144100001.0
2006-01-03 08:04:00,0.68741,0.68741,0.68732,0.68741,186000002.0
2006-01-03 08:05:00,0.68736,0.68738,0.6873,0.68734,153899999.0
2006-01-03 08:06:00,0.6873,0.68736,0.68727,0.68728,158700001.0
2006-01-03 08:07:00,0.68723,0.68732,0.68722,0.68732,149399999.0
2006-01-03 08:08:00,0.68732,0.68732,0.68728,0.68728,7200000.0
2006-01-03 08:09:00,0.68725,0.68727,0.6872,0.6872,121299997.0
2006-01-03 08:10:00,0.68727,0.6874,0.68727,0.6874,67499999.0
2006-01-03 08:11:00,0.68737,0.68754,0.68737,0.68752,83900001.0
2006-01-03 08:12:00,0.6876,0.68764,0.68757,0.68758,125999997.0
2006-01-03 08:13:00,0.68752,0.68752,0.68752,0.68752,61000000.0
2006-01-03 08:14:00,0.68752,0.68752,0.68738,0.68746,242300003.0
2006-01-03 08:15:00,0.68749,0.68749,0.68737,0.68737,96500000.0
2006-01-03 08:16:00,0.68737,0.68742,0.68737,0.6874,162300003.0
2006-01-03 08:17:00,0.68743,0.68756,0.68743,0.68756,114000003.0
2006-01-03 08:18:00,0.68757,0.68758,0.68748,0.68748,167399999.0
2006-01-03 08:19:00,0.68748,0.68752,0.68744,0.68747,107999999.0
2006-01-03 08:20:00,0.68743,0.68743,0.68719,0.68739,223900005.0
2006-01-03 08:21:00,0.68747,0.68749,0.68738,0.68738,107699999.0
2006-01-03 08:22:00,0.6874,0.68747,0.68732,0.68745,148899997.0
2006-01-03 08:23:00,0.68743,0.68743,0.68742,0.68742,23900000.0
2006-01-03 08:24:00,0.68738,0.6874,0.68738,0.6874,170100000.0
2006-01-03 08:25:00,0.68735,0.6874,0.68735,0.68737,43000000.0
2006-01-03 08:26:00,0.68733,0.68733,0.68733,0.68733,7200000.0
2006-01-03 08:27:00,0.68735,0.68736,0.68728,0.68732,101700001.0
2006-01-03 08:28:00,0.68731,0.68734,0.68726,0.68734,83299998.0
2006-01-03 08:29:00,0.68737,0.68741,0.68732,0.68732,152700001.0
2006-01-03 08:30:00,0.68734,0.68742,0.68734,0.6874,210000002.0
2006-01-03 08:31:00,0.68739,0.68749,0.68738,0.68738,95000001.0
2006-01-03 08:32:00,0.68734,0.68739,0.68732,0.68739,122700002.0
2006-01-03 08:33:00,0.68737,0.68737,0.6872,0.6872,212200001.0
2006-01-03 08:34:00,0.68719,0.68726,0.68719,0.68726,91899999.0
2006-01-03 08:35:00,0.68719,0.68725,0.68715,0.6872,167199997.0
2006-01-03 08:36:00,0.68715,0.68724,0.68715,0.68718,207700004.0
2006-01-03 08:37:00,0.68717,0.68724,0.68715,0.68724,40500000.0
2006-01-03 08:38:00,0.68728,0.6873,0.68722,0.68723,230100000.0
2006-01-03 08:39:00,0.68722,0.68733,0.68722,0.68723,124200000.0
2006-01-03 08:40:00,0.68717,0.68726,0.68717,0.68726,199899998.0
2006-01-03 08:41:00,0.68723,0.6873,0.68721,0.6873,269400001.0
2006-01-03 08:42:00,0.68725,0.68737,0.68725,0.68732,172600000.0
2006-01-03 08:43:00,0.68727,0.6874,0.68726,0.68732,207200000.0
2006-01-03 08:44:00,0.6873,0.68747,0.68728,0.68742,117099998.0
2006-01-03 08:45:00,0.68729,0.68729,0.68719,0.68722,96199998.0
2006-01-03 08:46:00,0.68724,0.6873,0.68719,0.68723,164400003.0
2006-01-03 08:47:00,0.68723,0.68725,0.68722,0.68723,221599998.0
2006-01-03 08:48:00,0.68725,0.68727,0.68719,0.68722,199400003.0
2006-01-03 08:49:00,0.68726,0.68733,0.68725,0.68733,217900000.0
2006-01-03 08:50:00,0.68732,0.68732,0.68728,0.68728,7400000.0
2006-01-03 08:51:00,0.68725,0.68725,0.68722,0.68722,200500003.0
2006-01-03 08:52:00,0.6872,0.68725,0.6872,0.68725,68100000.0
2006-01-03 08:53:00,0.68722,0.68737,0.68722,0.68737,108700000.0
2006-01-03 08:54:00,0.68737,0.68737,0.6873,0.6873,40700001.0
2006-01-03 08:55:00,0.68729,0.68735,0.68723,0.68723,123100001.0
2006-01-03 08:56:00,0.68721,0.68722,0.68708,0.68708,172500002.0
2006-01-03 08:57:00,0.6871,0.68712,0.68704,0.68704,150499997.0
2006-01-03 08:58:00,0.68707,0.68711,0.68704,0.68711,217899999.0
2006-01-03 08:59:00,0.68709,0.68719,0.68707,0.68713,151099999.0
2006-01-03 09:00:00,0.68715,0.68722,0.68715,0.68722,88100002.0
2006-01-03 09:01:00,0.68725,0.68728,0.6872,0.68723,168400001.0
2006-01-03 09:02:00,0.68724,0.68724,0.6872,0.68722,65900000.0
2006-01-03 09:03:00,0.68723,0.68723,0.68714,0.68718,142800000.0
2006-01-03 09:04:00,0.68725,0.68725,0.68713,0.68713,102800002.0
2006-01-03 09:05:00,0.6872,0.6874,0.68717,0.6874,224199997.0
2006-01-03 09:06:00,0.68742,0.68747,0.6874,0.68747,126199999.0
2006-01-03 09:07:00,0.68748,0.68758,0.68741,0.68753,160300001.0
2006-01-03 09:08:00,0.68751,0.68757,0.68748,0.68749,287400002.0
2006-01-03 09:09:00,0.68743,0.68743,0.68724,0.68727,198199998.0
2006-01-03 09:10:00,0.68728,0.68734,0.68725,0.68734,248499998.0
2006-01-03 09:11:00,0.6873,0.68737,0.68725,0.68735,206100001.0
2006-01-03 09:12:00,0.68736,0.68736,0.68729,0.68731,132700000.0
2006-01-03 09:13:00,0.68733,0.6876,0.68733,0.68756,127999998.0
2006-01-03 09:14:00,0.68746,0.68758,0.68745,0.68753,284300001.0
2006-01-03 09:15:00,0.68759,0.68775,0.68759,0.68775,107999999.0
2006-01-03 09:16:00,0.6877,0.6877,0.68756,0.68767,135800002.0
2006-01-03 09:17:00,0.68765,0.68775,0.68765,0.68769,204799998.0
2006-01-03 09:18:00,0.68768,0.68768,0.68759,0.68762,37600000.0
2006-01-03 09:19:00,0.68755,0.68761,0.68747,0.68747,212699999.0
2006-01-03 09:20:00,0.68744,0.68748,0.68744,0.68747,131100005.0
2006-01-03 09:21:00,0.68743,0.68746,0.68738,0.68746,210099995.0
2006-01-03 09:22:00,0.68748,0.6875,0.68741,0.6875,145200004.0
2006-01-03 09:23:00,0.68749,0.6876,0.68747,0.6876,117500001.0
2006-01-03 09:24:00,0.68767,0.68768,0.68758,0.68758,108099997.0
2006-01-03 09:25:00,0.68763,0.68782,0.68763,0.68782,167000001.0
2006-01-03 09:26:00,0.68783,0.68783,0.68776,0.68781,123599998.0
2006-01-03 09:27:00,0.68782,0.68782,0.68766,0.68767,166200005.0
2006-01-03 09:28:00,0.68767,0.6877,0.68764,0.6877,186300002.0
2006-01-03 09:29:00,0.68771,0.68777,0.68765,0.68769,203900004.0
2006-01-03 09:30:00,0.68772,0.68775,0.68765,0.68775,93100001.0
2006-01-03 09:31:00,0.6877,0.6877,0.68762,0.68765,96900002.0
2006-01-03 09:32:00,0.68761,0.68772,0.68761,0.68772,120399998.0
2006-01-03 09:33:00,0.68776,0.68776,0.68758,0.68759,139599997.0
2006-01-03 09:34:00,0.6876,0.68765,0.68754,0.68759,116900001.0
2006-01-03 09:35:00,0.68759,0.68759,0.68753,0.68756,77599999.0
2006-01-03 09:36:00,0.68752,0.68756,0.68745,0.68745,54400000.0
2006-01-03 09:37:00,0.68747,0.68747,0.68736,0.6874,106299999.0
2006-01-03 09:38:00,0.6874,0.6874,0.68729,0.68738,153699998.0
2006-01-03 09:39:00,0.68736,0.6874,0.68735,0.6874,113399999.0
2006-01-03 09:40:00,0.68739,0.68739,0.68735,0.68737,123700001.0
2006-01-03 09:41:00,0.68736,0.68737,0.68729,0.68733,163100000.0
2006-01-03 09:42:00,0.68738,0.68739,0.6873,0.68734,278999994.0
2006-01-03 09:43:00,0.68731,0.68736,0.68726,0.68733,171399997.0
2006-01-03 09:44:00,0.68726,0.68735,0.68724,0.68724,205800000.0
2006-01-03 09:45:00,0.68715,0.68719,0.68715,0.68717,151800003.0
2006-01-03 09:46:00,0.68718,0.68718,0.68711,0.68712,129399998.0
2006-01-03 09:47:00,0.68715,0.68717,0.68711,0.68717,96900001.0
2006-01-03 09:48:00,0.68715,0.68721,0.68715,0.6872,147000001.0
2006-01-03 09:49:00,0.68723,0.68728,0.6872,0.68723,174400002.0
2006-01-03 09:50:00,0.68726,0.68726,0.68716,0.68716,89400000.0
2006-01-03 09:51:00,0.68716,0.68724,0.68712,0.68724,183300002.0
2006-01-03 09:52:00,0.68728,0.68728,0.6872,0.6872,60399998.0
2006-01-03 09:53:00,0.6872,0.68728,0.68719,0.68728,156899999.0
2006-01-03 09:54:00,0.68732,0.68734,0.68727,0.68734,200000002.0
2006-01-03 09:55:00,0.68732,0.68737,0.68732,0.68732,124600000.0
2006-01-03 09:56:00,0.68733,0.68733,0.68725,0.68726,132800000.0
2006-01-03 09:57:00,0.68726,0.6873,0.68722,0.68726,131499999.0
2006-01-03 09:58:00,0.68729,0.68732,0.68728,0.68731,75899999.0
2006-01-03 09:59:00,0.68729,0.68743,0.68728,0.68743,103599997.0
2006-01-03 10:00:00,0.68738,0.68745,0.68733,0.6874,126399998.0
2006-01-03 10:01:00,0.68739,0.68747,0.68734,0.68745,118900001.0
2006-01-03 10:02:00,0.68747,0.68777,0.68747,0.68758,93600001.0
2006-01-03 10:03:00,0.68756,0.68756,0.68746,0.6875,277199993.0
2006-01-03 10:04:00,0.68748,0.68748,0.68737,0.68737,150400002.0
2006-01-03 10:05:00,0.6874,0.6875,0.6874,0.68749,43699999.0
2006-01-03 10:06:00,0.68744,0.68747,0.68735,0.6874,120600004.0
2006-01-03 10:07:00,0.68731,0.68737,0.68721,0.68737,163600002.0
2006-01-03 10:08:00,0.68738,0.68738,0.68727,0.68735,76600001.0
2006-01-03 10:09:00,0.68735,0.68739,0.68717,0.68717,152999997.0
2006-01-03 10:10:00,0.68716,0.68716,0.68705,0.68705,94899997.0
2006-01-03 10:11:00,0.68694,0.68697,0.6869,0.68695,87200001.0
2006-01-03 10:12:00,0.687,0.687,0.6869,0.68693,83699996.0
2006-01-03 10:13:00,0.68699,0.687,0.68688,0.68688,197499999.0
2006-01-03 10:14:00,0.68686,0.68691,0.6868,0.68684,265800001.0
2006-01-03 10:15:00,0.6869,0.68692,0.68686,0.68687,128500002.0
2006-01-03 10:16:00,0.68683,0.68684,0.6868,0.68684,53400001.0
2006-01-03 10:17:00,0.68683,0.68694,0.68679,0.68681,237700002.0
2006-01-03 10:18:00,0.68682,0.68687,0.68672,0.68672,47100000.0
2006-01-03 10:19:00,0.68671,0.68671,0.68662,0.68668,184400001.0
2006-01-03 10:20:00,0.68671,0.68671,0.68661,0.68668,270400000.0
2006-01-03 10:21:00,0.68661,0.68665,0.68661,0.68665,161300002.0
2006-01-03 10:22:00,0.68663,0.68666,0.68657,0.68657,119299998.0
2006-01-03 10:23:00,0.68646,0.68646,0.68614,0.68614,135000005.0
2006-01-03 10:24:00,0.68609,0.68621,0.68609,0.68615,68900001.0
2006-01-03 10:25:00,0.68615,0.68615,0.68609,0.68614,129299998.0
2006-01-03 10:26:00,0.68615,0.68625,0.68615,0.68624,116199998.0
2006-01-03 10:27:00,0.6863,0.68643,0.68628,0.68637,227600002.0
2006-01-03 10:28:00,0.68637,0.68648,0.68637,0.68645,141099999.0
2006-01-03 10:29:00,0.68642,0.68643,0.68636,0.68638,152800000.0
2006-01-03 10:30:00,0.68638,0.68642,0.68634,0.6864,174500000.0
2006-01-03 10:31:00,0.68642,0.68643,0.68631,0.68631,120699999.0
2006-01-03 10:32:00,0.68621,0.68621,0.68564,0.68564,109200003.0
2006-01-03 10:33:00,0.68559,0.68581,0.68559,0.68581,75900002.0
2006-01-03 10:34:00,0.68577,0.68577,0.68568,0.68571,113700000.0
2006-01-03 10:35:00,0.68568,0.68568,0.68556,0.68559,140700001.0
2006-01-03 10:36:00,0.68556,0.68568,0.68556,0.68568,147599999.0
2006-01-03 10:37:00,0.68568,0.68568,0.68562,0.68562,102100001.0
2006-01-03 10:38:00,0.6856,0.68569,0.6856,0.68565,97899999.0
2006-01-03 10:39:00,0.68566,0.68569,0.68566,0.68567,107599999.0
2006-01-03 10:40:00,0.68566,0.68568,0.68561,0.68566,272699999.0
2006-01-03 10:41:00,0.68571,0.6858,0.68569,0.68579,234299998.0
2006-01-03 10:42:00,0.68582,0.68584,0.68573,0.68575,164199998.0
2006-01-03 10:43:00,0.68579,0.68585,0.68576,0.68585,156999999.0
2006-01-03 10:44:00,0.68584,0.68592,0.68584,0.68592,141500001.0
2006-01-03 10:45:00,0.68587,0.68587,0.68571,0.68578,180399998.0
2006-01-03 10:46:00,0.68572,0.68587,0.68572,0.68587,103800001.0
2006-01-03 10:47:00,0.68594,0.68598,0.68587,0.68597,167600001.0
2006-01-03 10:48:00,0.686,0.68605,0.68596,0.68596,94399999.0
2006-01-03 10:49:00,0.68586,0.68589,0.68586,0.68589,27900000.0
2006-01-03 10:50:00,0.68583,0.68597,0.68583,0.68587,179899995.0
2006-01-03 10:51:00,0.68593,0.68604,0.68593,0.68594,102900001.0
2006-01-03 10:52:00,0.68596,0.68605,0.68596,0.68598,92900001.0
2006-01-03 10:53:00,0.68591,0.68591,0.68576,0.68576,26400000.0
2006-01-03 10:54:00,0.68576,0.68577,0.68562,0.68563,144200001.0
2006-01-03 10:55:00,0.68564,0.68579,0.68564,0.68578,246200000.0
2006-01-03 10:56:00,0.68574,0.68582,0.68566,0.68582,161199999.0
2006-01-03 10:57:00,0.68582,0.68587,0.68577,0.68577,189100001.0
2006-01-03 10:58:00,0.68577,0.68582,0.68567,0.68572,303799993.0
2006-01-03 10:59:00,0.68568,0.68573,0.68563,0.68567,120399998.0
2006-01-03 11:00:00,0.68567,0.6857,0.68558,0.68558,100500002.0
2006-01-03 11:01:00,0.68555,0.68557,0.68553,0.68553,178799999.0
2006-01-03 11:02:00,0.68557,0.6856,0.68554,0.68554,153300001.0
2006-01-03 11:03:00,0.68555,0.68555,0.68552,0.68552,55100001.0
2006-01-03 11:04:00,0.68552,0.68558,0.68552,0.68558,175399998.0
2006-01-03 11:05:00,0.68552,0.68553,0.68552,0.68553,82899998.0
2006-01-03 11:06:00,0.68555,0.68555,0.68552,0.68555,159500001.0
2006-01-03 11:07:00,0.68559,0.68578,0.68559,0.68572,95700000.0
2006-01-03 11:08:00,0.68576,0.68576,0.68564,0.68567,55000000.0
2006-01-03 11:09:00,0.68566,0.68567,0.68563,0.68563,56100000.0
2006-01-03 11:10:00,0.68562,0.68562,0.68547,0.68548,109900000.0
2006-01-03 11:11:00,0.68538,0.68538,0.68522,0.68522,154300001.0
2006-01-03 11:12:00,0.68523,0.68531,0.68518,0.68527,106400000.0
2006-01-03 11:13:00,0.68527,0.68531,0.68526,0.68527,272999997.0
2006-01-03 11:14:00,0.68531,0.6854,0.68522,0.6854,181900000.0
2006-01-03 11:15:00,0.68545,0.68559,0.6854,0.68559,243299999.0
2006-01-03 11:16:00,0.68558,0.6856,0.68553,0.6856,239299997.0
2006-01-03 11:17:00,0.68562,0.68564,0.68558,0.68559,128499999.0
2006-01-03 11:18:00,0.68556,0.68566,0.68555,0.68566,186399994.0
2006-01-03 11:19:00,0.68565,0.68565,0.68553,0.68563,228999999.0
2006-01-03 11:20:00,0.68564,0.6857,0.68562,0.68562,96799999.0
2006-01-03 11:21:00,0.68565,0.68569,0.68562,0.68567,121899997.0
2006-01-03 11:22:00,0.6857,0.68584,0.6857,0.68574,152400004.0
2006-01-03 11:23:00,0.68575,0.68578,0.68571,0.68573,195999995.0
2006-01-03 11:24:00,0.68578,0.68578,0.68568,0.68575,98400001.0
2006-01-03 11:25:00,0.68572,0.68579,0.68569,0.68574,146299996.0
2006-01-03 11:26:00,0.68572,0.68581,0.68571,0.68571,155399998.0
2006-01-03 11:27:00,0.68574,0.68578,0.68572,0.68578,84699998.0
2006-01-03 11:28:00,0.68579,0.68587,0.68579,0.68586,148199998.0
2006-01-03 11:29:00,0.68584,0.68584,0.68577,0.68577,48700000.0
2006-01-03 11:30:00,0.68576,0.6858,0.68573,0.6858,226100003.0
2006-01-03 11:31:00,0.68578,0.68584,0.68578,0.6858,76200001.0
2006-01-03 11:32:00,0.68587,0.68588,0.68585,0.68585,253999998.0
2006-01-03 11:33:00,0.6858,0.6858,0.68574,0.68574,62200001.0
2006-01-03 11:34:00,0.68577,0.6858,0.68572,0.68572,153900003.0
2006-01-03 11:35:00,0.68573,0.68573,0.68564,0.68572,188899999.0
2006-01-03 11:36:00,0.68572,0.68575,0.68569,0.68569,233899995.0
2006-01-03 11:37:00,0.68572,0.68578,0.68572,0.68575,152100001.0
2006-01-03 11:38:00,0.6857,0.68573,0.6857,0.68573,34300000.0
2006-01-03 11:39:00,0.68573,0.68575,0.6857,0.68575,145399997.0
2006-01-03 11:40:00,0.68577,0.68577,0.68575,0.68577,80000001.0
2006-01-03 11:41:00,0.6857,0.68575,0.6857,0.68575,6000000.0
2006-01-03 11:42:00,0.6857,0.68577,0.6857,0.68577,157900002.0
2006-01-03 11:43:00,0.68579,0.68583,0.68577,0.68583,80900000.0
2006-01-03 11:44:00,0.68579,0.68579,0.68579,0.68579,62200001.0
2006-01-03 11:45:00,0.68571,0.68578,0.68571,0.68573,129200000.0
2006-01-03 11:46:00,0.68568,0.6857,0.68561,0.68561,248500003.0
2006-01-03 11:47:00,0.68567,0.68569,0.68564,0.68569,162800001.0
2006-01-03 11:48:00,0.68562,0.68569,0.68562,0.68569,113400001.0
2006-01-03 11:49:00,0.68565,0.68571,0.68556,0.68571,125300000.0
2006-01-03 11:50:00,0.68564,0.68566,0.68561,0.68562,169000004.0
2006-01-03 11:51:00,0.68561,0.6857,0.6856,0.6856,262799998.0
2006-01-03 11:52:00,0.68563,0.68565,0.6856,0.68562,196500000.0
2006-01-03 11:53:00,0.68557,0.68571,0.68556,0.68571,141400000.0
2006-01-03 11:54:00,0.68565,0.68565,0.68557,0.68559,186999997.0
2006-01-03 11:55:00,0.68565,0.68565,0.68551,0.68552,256500006.0
2006-01-03 11:56:00,0.68548,0.68561,0.68548,0.68561,161899998.0
2006-01-03 11:57:00,0.6856,0.6856,0.68552,0.6856,158399999.0
2006-01-03 11:58:00,0.68563,0.6857,0.68563,0.68564,196399997.0
2006-01-03 11:59:00,0.68568,0.68607,0.68568,0.68607,189199999.0
2006-01-03 12:00:00,0.68607,0.68614,0.68599,0.68605,190600003.0
2006-01-03 12:01:00,0.68611,0.68611,0.68594,0.68595,101200000.0
2006-01-03 12:02:00,0.68606,0.68623,0.68602,0.68623,259299995.0
2006-01-03 12:03:00,0.68623,0.68623,0.68607,0.68607,73400003.0
2006-01-03 12:04:00,0.68604,0.68607,0.68598,0.68603,164700003.0
2006-01-03 12:05:00,0.68604,0.6861,0.686,0.68603,91900000.0
2006-01-03 12:06:00,0.68601,0.68622,0.68601,0.68622,117399995.0
2006-01-03 12:07:00,0.68619,0.68619,0.68607,0.68607,123600001.0
2006-01-03 12:08:00,0.68617,0.68636,0.68617,0.68636,231099997.0
2006-01-03 12:09:00,0.68632,0.6864,0.68631,0.68632,293000003.0
2006-01-03 12:10:00,0.6864,0.68655,0.6864,0.68655,104500001.0
2006-01-03 12:11:00,0.68657,0.68669,0.68655,0.68669,97299999.0
2006-01-03 12:12:00,0.68669,0.68679,0.68666,0.68667,254300001.0
2006-01-03 12:13:00,0.68663,0.68671,0.68654,0.68659,226299993.0
2006-01-03 12:14:00,0.68657,0.68664,0.68657,0.6866,67299999.0
2006-01-03 12:15:00,0.68657,0.68658,0.68648,0.68655,263599997.0
2006-01-03 12:16:00,0.68654,0.68654,0.68645,0.68649,89599998.0
2006-01-03 12:17:00,0.68649,0.6865,0.68644,0.6865,183699997.0
2006-01-03 12:18:00,0.68649,0.68653,0.68646,0.68651,73900001.0
2006-01-03 12:19:00,0.68653,0.68654,0.68645,0.68654,156700000.0
2006-01-03 12:20:00,0.68659,0.68665,0.68659,0.68664,100399998.0
2006-01-03 12:21:00,0.68662,0.68664,0.68658,0.68658,179900002.0
2006-01-03 12:22:00,0.68659,0.68662,0.68652,0.68655,131400003.0
2006-01-03 12:23:00,0.68655,0.68661,0.68655,0.6866,185200004.0
2006-01-03 12:24:00,0.68658,0.68658,0.68651,0.68652,33500000.0
2006-01-03 12:25:00,0.68652,0.68657,0.68651,0.68656,74400000.0
2006-01-03 12:26:00,0.68653,0.68653,0.68646,0.68648,86000000.0
2006-01-03 12:27:00,0.68649,0.68655,0.68649,0.68655,177200001.0
2006-01-03 12:28:00,0.68654,0.68661,0.68654,0.68661,97799998.0
2006-01-03 12:29:00,0.68662,0.68668,0.68657,0.68657,174400003.0
2006-01-03 12:30:00,0.68652,0.68656,0.68652,0.68656,90899999.0
2006-01-03 12:31:00,0.6866,0.68663,0.68654,0.68654,73600001.0
2006-01-03 12:32:00,0.68654,0.68661,0.68654,0.68655,137100000.0
2006-01-03 12:33:00,0.68655,0.68655,0.6865,0.68654,157899999.0
2006-01-03 12:34:00,0.6865,0.68653,0.6865,0.68653,96199998.0
2006-01-03 12:35:00,0.6865,0.68653,0.68648,0.68648,20200000.0
2006-01-03 12:36:00,0.68645,0.68645,0.68645,0.68645,9600000.0
2006-01-03 12:37:00,0.6865,0.68652,0.68639,0.68639,179299998.0
2006-01-03 12:38:00,0.68636,0.68644,0.68634,0.68636,137000001.0
2006-01-03 12:39:00,0.68642,0.68646,0.68632,0.68646,71100000.0
2006-01-03 12:40:00,0.68639,0.68651,0.68639,0.68651,136200002.0
2006-01-03 12:41:00,0.68651,0.68653,0.68646,0.68653,74100000.0
2006-01-03 12:42:00,0.68647,0.68652,0.68643,0.68649,157200000.0
2006-01-03 12:43:00,0.68647,0.68667,0.68644,0.68662,184799997.0
2006-01-03 12:44:00,0.68661,0.6867,0.68661,0.6867,185899998.0
2006-01-03 12:45:00,0.68677,0.68677,0.68667,0.68675,208299995.0
2006-01-03 12:46:00,0.68685,0.68707,0.68685,0.68703,66900001.0
2006-01-03 12:47:00,0.68706,0.6872,0.68706,0.68719,106600000.0
2006-01-03 12:48:00,0.68718,0.68726,0.68712,0.68712,85100001.0
2006-01-03 12:49:00,0.68707,0.68712,0.68702,0.68702,146900004.0
2006-01-03 12:50:00,0.68701,0.68701,0.68685,0.68685,349700002.0
2006-01-03 12:51:00,0.68689,0.68706,0.68689,0.68702,175999997.0
2006-01-03 12:52:00,0.68712,0.68724,0.68712,0.6872,159499999.0
2006-01-03 12:53:00,0.68718,0.68718,0.68701,0.68709,206399999.0
2006-01-03 12:54:00,0.68706,0.68716,0.68706,0.68715,110300000.0
2006-01-03 12:55:00,0.68717,0.68719,0.6871,0.6871,91599999.0
2006-01-03 12:56:00,0.68707,0.68721,0.68707,0.68714,162999999.0
2006-01-03 12:57:00,0.68712,0.68718,0.68712,0.68713,131300001.0
2006-01-03 12:58:00,0.68714,0.6872,0.68714,0.68715,58299999.0
2006-01-03 12:59:00,0.68713,0.6872,0.6871,0.68715,199500001.0
2006-01-03 13:00:00,0.68718,0.68718,0.68712,0.68712,58400000.0
2006-01-03 13:01:00,0.68717,0.68717,0.68709,0.68709,61499999.0
2006-01-03 13:02:00,0.68714,0.68723,0.68708,0.68723,170700001.0
2006-01-03 13:03:00,0.68724,0.68741,0.68724,0.6874,77399999.0
2006-01-03 13:04:00,0.68739,0.68743,0.68729,0.68735,133799998.0
2006-01-03 13:05:00,0.68734,0.68742,0.68734,0.68738,77100000.0
2006-01-03 13:06:00,0.6874,0.68742,0.68732,0.68735,198599998.0
2006-01-03 13:07:00,0.68738,0.68753,0.68734,0.68751,124800000.0
2006-01-03 13:08:00,0.68756,0.68756,0.68749,0.68752,51799998.0
2006-01-03 13:09:00,0.6875,0.68753,0.68745,0.68753,172799998.0
2006-01-03 13:10:00,0.68748,0.68752,0.68748,0.6875,125899997.0
2006-01-03 13:11:00,0.68745,0.68747,0.68739,0.68739,210000003.0
2006-01-03 13:12:00,0.6875,0.6875,0.68742,0.68745,135200002.0
2006-01-03 13:13:00,0.68741,0.68747,0.6874,0.68747,104999999.0
2006-01-03 13:14:00,0.68742,0.68749,0.6874,0.68742,197399999.0
2006-01-03 13:15:00,0.68733,0.6874,0.68728,0.68732,82100001.0
2006-01-03 13:16:00,0.68727,0.68728,0.68724,0.68724,134900004.0
2006-01-03 13:17:00,0.68729,0.68729,0.6872,0.68725,233700000.0
2006-01-03 13:18:00,0.68722,0.68732,0.68722,0.6873,153200001.0
2006-01-03 13:19:00,0.68733,0.68737,0.68733,0.68737,66100000.0
2006-01-03 13:20:00,0.68732,0.68741,0.68732,0.68737,150100002.0
2006-01-03 13:21:00,0.68735,0.68737,0.68735,0.68737,38200000.0
2006-01-03 13:22:00,0.68735,0.68735,0.68727,0.68735,159300004.0
2006-01-03 13:23:00,0.6873,0.68738,0.6873,0.68738,93200002.0
2006-01-03 13:24:00,0.68738,0.68742,0.68738,0.68742,83199997.0
2006-01-03 13:25:00,0.68741,0.68744,0.68739,0.6874,127800001.0
2006-01-03 13:26:00,0.68743,0.68746,0.68729,0.68746,188000000.0
2006-01-03 13:27:00,0.68742,0.68748,0.68738,0.68742,175299999.0
2006-01-03 13:28:00,0.68742,0.68762,0.68742,0.68758,144799996.0
2006-01-03 13:29:00,0.68762,0.68766,0.68754,0.68754,169400001.0
2006-01-03 13:30:00,0.6875,0.6875,0.68745,0.68748,167299999.0
2006-01-03 13:31:00,0.68747,0.68753,0.68743,0.68751,171599998.0
2006-01-03 13:32:00,0.68753,0.68753,0.68744,0.68744,67200000.0
2006-01-03 13:33:00,0.68745,0.68751,0.68745,0.68751,112800002.0
2006-01-03 13:34:00,0.68757,0.68758,0.68752,0.68756,149199998.0
2006-01-03 13:35:00,0.68754,0.68758,0.68751,0.68751,17500000.0
2006-01-03 13:36:00,0.68757,0.68757,0.6875,0.68756,129599999.0
2006-01-03 13:37:00,0.68751,0.68758,0.68746,0.68749,230799997.0
2006-01-03 13:38:00,0.6875,0.6875,0.68749,0.68749,37500001.0
2006-01-03 13:39:00,0.6875,0.68754,0.68743,0.68743,232599999.0
2006-01-03 13:40:00,0.6875,0.68753,0.68748,0.68752,89199999.0
2006-01-03 13:41:00,0.68751,0.68756,0.68751,0.68756,14600000.0
2006-01-03 13:42:00,0.6876,0.6876,0.68737,0.68738,120500002.0
2006-01-03 13:43:00,0.68736,0.68744,0.68736,0.68737,252899998.0
2006-01-03 13:44:00,0.68741,0.68746,0.68738,0.68738,224499998.0
2006-01-03 13:45:00,0.68738,0.68742,0.68737,0.68737,135100001.0
2006-01-03 13:46:00,0.6874,0.68746,0.68739,0.68739,159999996.0
2006-01-03 13:47:00,0.68742,0.68747,0.68742,0.68742,206700001.0
2006-01-03 13:48:00,0.68742,0.68747,0.68738,0.68746,145299999.0
2006-01-03 13:49:00,0.68749,0.6875,0.68741,0.6875,172499995.0
2006-01-03 13:50:00,0.6875,0.6876,0.68748,0.68751,192900005.0
2006-01-03 13:51:00,0.68744,0.68745,0.68735,0.68743,173900002.0
2006-01-03 13:52:00,0.68741,0.68747,0.68741,0.68743,190800001.0
2006-01-03 13:53:00,0.68747,0.68747,0.68732,0.68736,232400000.0
2006-01-03 13:54:00,0.68733,0.68733,0.68719,0.68719,94200002.0
2006-01-03 13:55:00,0.68713,0.6873,0.68713,0.68716,178600001.0
2006-01-03 13:56:00,0.68709,0.68719,0.68709,0.68719,179599998.0
2006-01-03 13:57:00,0.68714,0.68715,0.68711,0.68711,121300002.0
2006-01-03 13:58:00,0.68715,0.6872,0.68715,0.6872,101999998.0
2006-01-03 13:59:00,0.68721,0.68723,0.68721,0.68723,22700001.0
2006-01-03 14:00:00,0.68727,0.68738,0.68722,0.68738,143999999.0
2006-01-03 14:01:00,0.68736,0.68736,0.68728,0.68732,165100000.0
2006-01-03 14:02:00,0.68732,0.6874,0.68726,0.68738,102400001.0
2006-01-03 14:03:00,0.68742,0.68742,0.68738,0.68738,113600003.0
2006-01-03 14:04:00,0.68746,0.68749,0.68745,0.68749,176300002.0
2006-01-03 14:05:00,0.68745,0.68748,0.68745,0.68745,17800000.0
2006-01-03 14:06:00,0.6875,0.68753,0.68746,0.68747,185599997.0
2006-01-03 14:07:00,0.68743,0.6875,0.6874,0.6874,195099999.0
2006-01-03 14:08:00,0.68743,0.68758,0.68743,0.68755,234999995.0
2006-01-03 14:09:00,0.68756,0.68762,0.68756,0.68757,93900000.0
2006-01-03 14:10:00,0.68756,0.68756,0.68746,0.68755,173900001.0
2006-01-03 14:11:00,0.68754,0.68762,0.68754,0.68758,81300000.0
2006-01-03 14:12:00,0.68759,0.68765,0.68755,0.68765,69000002.0
2006-01-03 14:13:00,0.68772,0.68777,0.68771,0.68775,58200001.0
2006-01-03 14:14:00,0.68772,0.68772,0.6877,0.68772,78999996.0
2006-01-03 14:15:00,0.68772,0.68779,0.68768,0.68768,81400002.0
2006-01-03 14:16:00,0.68764,0.68764,0.68758,0.68758,176400001.0
2006-01-03 14:17:00,0.68754,0.68754,0.68747,0.68749,25000000.0
2006-01-03 14:18:00,0.6875,0.68759,0.6875,0.68759,122299998.0
2006-01-03 14:19:00,0.6876,0.68765,0.68753,0.68757,267800000.0
2006-01-03 14:20:00,0.68758,0.68761,0.68747,0.68751,168700002.0
2006-01-03 14:21:00,0.68755,0.68768,0.68755,0.68765,88800001.0
2006-01-03 14:22:00,0.68761,0.68761,0.68753,0.68759,157999998.0
2006-01-03 14:23:00,0.68756,0.68756,0.68733,0.68735,138299999.0
2006-01-03 14:24:00,0.68733,0.68743,0.68729,0.68729,138999998.0
2006-01-03 14:25:00,0.68732,0.6874,0.68729,0.68729,219300001.0
2006-01-03 14:26:00,0.68728,0.6873,0.68727,0.6873,200000001.0
2006-01-03 14:27:00,0.68734,0.68736,0.68729,0.68733,225700001.0
2006-01-03 14:28:00,0.68733,0.68733,0.68726,0.68731,34400000.0
2006-01-03 14:29:00,0.68729,0.68729,0.68726,0.68726,35800000.0
2006-01-03 14:30:00,0.68716,0.68722,0.68705,0.68713,117000001.0
2006-01-03 14:31:00,0.6871,0.68718,0.68706,0.68708,142700004.0
2006-01-03 14:32:00,0.6871,0.68714,0.68707,0.68707,140699999.0
2006-01-03 14:33:00,0.68702,0.6871,0.68702,0.68704,116300001.0
2006-01-03 14:34:00,0.68708,0.68717,0.68705,0.68705,150700001.0
2006-01-03 14:35:00,0.68708,0.68714,0.68708,0.68712,26300000.0
2006-01-03 14:36:00,0.68716,0.68716,0.68707,0.68712,129500000.0
2006-01-03 14:37:00,0.68711,0.68711,0.68705,0.68705,90899997.0
2006-01-03 14:38:00,0.68708,0.68708,0.68696,0.68697,94700001.0
2006-01-03 14:39:00,0.68697,0.68697,0.6869,0.68695,124800000.0
2006-01-03 14:40:00,0.68698,0.68703,0.68697,0.68703,96400001.0
2006-01-03 14:41:00,0.68703,0.68703,0.68698,0.68698,157499997.0
2006-01-03 14:42:00,0.68702,0.68702,0.68701,0.68701,20700000.0
2006-01-03 14:43:00,0.68706,0.68725,0.68705,0.68725,88099999.0
2006-01-03 14:44:00,0.68735,0.68738,0.6873,0.6873,169399999.0
2006-01-03 14:45:00,0.68728,0.68735,0.68727,0.68728,234200002.0
2006-01-03 14:46:00,0.6873,0.6873,0.68721,0.68725,191700002.0
2006-01-03 14:47:00,0.68718,0.68718,0.68716,0.68716,51799999.0
2006-01-03 14:48:00,0.68712,0.68717,0.68703,0.68712,223200005.0
2006-01-03 14:49:00,0.68712,0.68712,0.68707,0.68707,134700001.0
2006-01-03 14:50:00,0.68708,0.68714,0.68708,0.68714,145199998.0
2006-01-03 14:51:00,0.68707,0.68712,0.68707,0.68708,113999998.0
2006-01-03 14:52:00,0.68704,0.68713,0.68704,0.68713,153200002.0
2006-01-03 14:53:00,0.68714,0.68714,0.68707,0.68714,324699997.0
2006-01-03 14:54:00,0.68713,0.68718,0.68713,0.68715,56099999.0
2006-01-03 14:55:00,0.68717,0.68717,0.687,0.68703,116999999.0
2006-01-03 14:56:00,0.68707,0.68708,0.68698,0.68698,105100001.0
2006-01-03 14:57:00,0.68695,0.68702,0.68695,0.687,85200000.0
2006-01-03 14:58:00,0.68705,0.68705,0.687,0.68705,251299999.0
2006-01-03 14:59:00,0.68699,0.687,0.68694,0.687,89099999.0
2006-01-03 15:00:00,0.68694,0.68695,0.68689,0.68695,130500000.0
2006-01-03 15:01:00,0.68702,0.68706,0.68697,0.68701,183900000.0
2006-01-03 15:02:00,0.68702,0.68704,0.68694,0.68694,123100003.0
2006-01-03 15:03:00,0.68694,0.68697,0.68686,0.68688,119700003.0
2006-01-03 15:04:00,0.6869,0.68697,0.68688,0.68688,153300003.0
2006-01-03 15:05:00,0.68686,0.68688,0.68686,0.68688,109099999.0
2006-01-03 15:06:00,0.6869,0.68699,0.6869,0.68695,168199998.0
2006-01-03 15:07:00,0.68699,0.68699,0.68687,0.68687,166600002.0
2006-01-03 15:08:00,0.68682,0.68694,0.6868,0.68685,229200000.0
2006-01-03 15:09:00,0.68686,0.68686,0.68676,0.68676,145099999.0
2006-01-03 15:10:00,0.6868,0.68687,0.6868,0.68685,86100001.0
2006-01-03 15:11:00,0.68692,0.687,0.68692,0.687,58400000.0
2006-01-03 15:12:00,0.68694,0.68697,0.68688,0.68697,100900004.0
2006-01-03 15:13:00,0.68702,0.68708,0.68697,0.687,97299999.0
2006-01-03 15:14:00,0.687,0.68707,0.68699,0.68699,147899998.0
2006-01-03 15:15:00,0.68699,0.6872,0.68699,0.6872,88599999.0
2006-01-03 15:16:00,0.68715,0.68721,0.6871,0.68721,156299997.0
2006-01-03 15:17:00,0.68722,0.68725,0.68715,0.68725,197199996.0
2006-01-03 15:18:00,0.68717,0.68727,0.68714,0.68727,141799997.0
2006-01-03 15:19:00,0.68723,0.68736,0.68723,0.68732,145700001.0
2006-01-03 15:20:00,0.68739,0.68746,0.68733,0.68735,148399997.0
2006-01-03 15:21:00,0.68749,0.68755,0.68741,0.68755,144300002.0
2006-01-03 15:22:00,0.68758,0.68765,0.68752,0.68765,160000001.0
2006-01-03 15:23:00,0.68755,0.68763,0.68755,0.68763,148900000.0
2006-01-03 15:24:00,0.68761,0.68767,0.68757,0.68767,113500001.0
2006-01-03 15:25:00,0.68767,0.6877,0.6876,0.68765,267500000.0
2006-01-03 15:26:00,0.68768,0.68768,0.68761,0.68766,162600002.0
2006-01-03 15:27:00,0.68761,0.6877,0.68758,0.68768,140999997.0
2006-01-03 15:28:00,0.68768,0.68768,0.6876,0.68762,171199999.0
2006-01-03 15:29:00,0.68765,0.68765,0.68764,0.68764,55699998.0
2006-01-03 15:30:00,0.68761,0.68767,0.6876,0.68764,100099999.0
2006-01-03 15:31:00,0.68763,0.68773,0.68763,0.68773,148099996.0
2006-01-03 15:32:00,0.68771,0.68773,0.68767,0.68773,305999999.0
2006-01-03 15:33:00,0.68773,0.68774,0.6877,0.68772,152099999.0
2006-01-03 15:34:00,0.68775,0.68775,0.68761,0.68763,117100001.0
2006-01-03 15:35:00,0.68771,0.68776,0.68766,0.68775,193100003.0
2006-01-03 15:36:00,0.68772,0.68781,0.68772,0.68772,282600000.0
2006-01-03 15:37:00,0.6877,0.68775,0.68767,0.68767,107099998.0
2006-01-03 15:38:00,0.68774,0.68774,0.68761,0.68768,218900002.0
2006-01-03 15:39:00,0.68767,0.68777,0.68765,0.68765,179699997.0
2006-01-03 15:40:00,0.68766,0.68768,0.68761,0.68768,88100000.0
2006-01-03 15:41:00,0.68762,0.68768,0.68757,0.68757,227499997.0
2006-01-03 15:42:00,0.68763,0.68772,0.68763,0.68772,144399999.0
2006-01-03 15:43:00,0.68767,0.68775,0.68765,0.6877,132900002.0
2006-01-03 15:44:00,0.68768,0.68771,0.68763,0.6877,244499999.0
2006-01-03 15:45:00,0.68769,0.6877,0.68768,0.6877,177400000.0
2006-01-03 15:46:00,0.68777,0.68784,0.68777,0.68782,165999997.0
2006-01-03 15:47:00,0.68785,0.68788,0.68778,0.68785,136999998.0
2006-01-03 15:48:00,0.68784,0.68784,0.68779,0.68779,49200001.0
2006-01-03 15:49:00,0.68777,0.68794,0.68775,0.68787,125899999.0
2006-01-03 15:50:00,0.68789,0.68789,0.68782,0.68782,108900000.0
2006-01-03 15:51:00,0.68779,0.68793,0.68777,0.68781,173200003.0
2006-01-03 15:52:00,0.68777,0.68783,0.68771,0.68771,78000000.0
2006-01-03 15:53:00,0.68772,0.68775,0.68767,0.6877,143500002.0
2006-01-03 15:54:00,0.68768,0.68768,0.68749,0.68749,162800005.0
2006-01-03 15:55:00,0.6875,0.6876,0.6875,0.68756,176999999.0
2006-01-03 15:56:00,0.68753,0.68753,0.6874,0.68747,107499998.0
2006-01-03 15:57:00,0.68747,0.68755,0.68747,0.68749,103900000.0
2006-01-03 15:58:00,0.6875,0.6875,0.68743,0.68747,336499999.0
2006-01-03 15:59:00,0.68742,0.68742,0.68731,0.68731,50800001.0
2006-01-03 16:00:00,0.68734,0.6874,0.68714,0.68718,147000000.0
2006-01-03 16:01:00,0.68722,0.68722,0.68714,0.68714,223899999.0
2006-01-03 16:02:00,0.68718,0.68725,0.6871,0.6871,101999999.0
2006-01-03 16:03:00,0.68702,0.68711,0.68702,0.6871,71300000.0
2006-01-03 16:04:00,0.6871,0.6871,0.68695,0.68703,118600001.0
2006-01-03 16:05:00,0.68701,0.68715,0.68699,0.68715,225200003.0
2006-01-03 16:06:00,0.68723,0.68733,0.68722,0.68727,75900001.0
2006-01-03 16:07:00,0.68731,0.68739,0.68731,0.68738,139900002.0
2006-01-03 16:08:00,0.6874,0.68752,0.6874,0.68748,177099998.0
2006-01-03 16:09:00,0.68747,0.68763,0.68745,0.6876,121800001.0
2006-01-03 16:10:00,0.68757,0.68763,0.68757,0.68763,69300000.0
2006-01-03 16:11:00,0.6876,0.68768,0.68758,0.68765,222399997.0
2006-01-03 16:12:00,0.68763,0.68765,0.68758,0.68758,147099998.0
2006-01-03 16:13:00,0.68759,0.68763,0.68755,0.68762,150999998.0
2006-01-03 16:14:00,0.68759,0.68768,0.68757,0.68761,154799998.0
2006-01-03 16:15:00,0.68756,0.68764,0.68755,0.68757,147700004.0
2006-01-03 16:16:00,0.68756,0.68766,0.68756,0.68765,59800000.0
2006-01-03 16:17:00,0.68767,0.68778,0.68759,0.68759,101100000.0
2006-01-03 16:18:00,0.68757,0.68758,0.68757,0.68758,39899998.0
2006-01-03 16:19:00,0.68757,0.68764,0.68756,0.68763,300600004.0
2006-01-03 16:20:00,0.68762,0.68764,0.68758,0.68764,182700002.0
2006-01-03 16:21:00,0.68764,0.68782,0.68764,0.6877,88900001.0
2006-01-03 16:22:00,0.68773,0.68781,0.6877,0.6878,112100000.0
2006-01-03 16:23:00,0.68782,0.68782,0.68773,0.68778,47100000.0
2006-01-03 16:24:00,0.68774,0.68777,0.6877,0.68771,210600000.0
2006-01-03 16:25:00,0.68774,0.68789,0.68774,0.68789,165800000.0
2006-01-03 16:26:00,0.68788,0.68791,0.68782,0.68788,152299996.0
2006-01-03 16:27:00,0.68797,0.68826,0.68797,0.68821,198100000.0
2006-01-03 16:28:00,0.68833,0.68848,0.68833,0.68848,150899999.0
2006-01-03 16:29:00,0.68856,0.68856,0.68846,0.68851,179500001.0
2006-01-03 16:30:00,0.68853,0.6886,0.68845,0.6886,119799998.0
2006-01-03 16:31:00,0.68866,0.68873,0.68853,0.68853,85399998.0
2006-01-03 16:32:00,0.6885,0.68856,0.68846,0.68853,167700001.0
2006-01-03 16:33:00,0.68847,0.68849,0.68842,0.68844,139700001.0
2006-01-03 16:34:00,0.68842,0.68844,0.68835,0.68839,242500001.0
2006-01-03 16:35:00,0.68847,0.68859,0.68847,0.68858,135999999.0
2006-01-03 16:36:00,0.68859,0.68873,0.68859,0.68863,143300001.0
2006-01-03 16:37:00,0.68866,0.68875,0.68858,0.68875,169700004.0
2006-01-03 16:38:00,0.68883,0.68893,0.68883,0.68883,138099996.0
2006-01-03 16:39:00,0.68885,0.68887,0.68879,0.6888,256699998.0
2006-01-03 16:40:00,0.68883,0.68888,0.68879,0.68879,82700002.0
2006-01-03 16:41:00,0.68878,0.68888,0.68876,0.68888,158400000.0
2006-01-03 16:42:00,0.68892,0.68907,0.68892,0.689,85299999.0
2006-01-03 16:43:00,0.68895,0.68898,0.68888,0.68888,117699998.0
2006-01-03 16:44:00,0.68885,0.68896,0.68885,0.68895,194799997.0
2006-01-03 16:45:00,0.68894,0.68906,0.68894,0.68906,160200004.0
2006-01-03 16:46:00,0.68908,0.6892,0.68905,0.6892,274299998.0
2006-01-03 16:47:00,0.68919,0.6892,0.68915,0.68919,165699998.0
2006-01-03 16:48:00,0.6892,0.68928,0.68914,0.68914,104299998.0
2006-01-03 16:49:00,0.68915,0.68918,0.68907,0.68907,157900000.0
2006-01-03 16:50:00,0.68912,0.68923,0.68912,0.6892,77300001.0
2006-01-03 16:51:00,0.68916,0.68916,0.68909,0.68914,82299999.0
2006-01-03 16:52:00,0.68916,0.68916,0.68904,0.68908,203899999.0
2006-01-03 16:53:00,0.68905,0.68907,0.68894,0.68907,107400001.0
2006-01-03 16:54:00,0.68904,0.68908,0.68897,0.689,278800000.0
2006-01-03 16:55:00,0.68898,0.68902,0.68895,0.68897,161800003.0
2006-01-03 16:56:00,0.68898,0.6891,0.68898,0.6891,152000001.0
2006-01-03 16:57:00,0.68909,0.68937,0.68906,0.68937,159299997.0
2006-01-03 16:58:00,0.68926,0.68926,0.68911,0.68915,206999998.0
2006-01-03 16:59:00,0.68915,0.6893,0.68913,0.68925,222299997.0
2006-01-03 17:00:00,0.6893,0.68944,0.6892,0.68944,180199997.0
2006-01-03 17:01:00,0.68949,0.68954,0.68945,0.68951,228599998.0
2006-01-03 17:02:00,0.68945,0.68953,0.68944,0.68947,190600000.0
2006-01-03 17:03:00,0.6894,0.6894,0.68921,0.68921,115799999.0
2006-01-03 17:04:00,0.68921,0.68922,0.68901,0.68902,175300007.0
2006-01-03 17:05:00,0.68903,0.68925,0.68903,0.68925,238000003.0
2006-01-03 17:06:00,0.68922,0.68922,0.68913,0.6892,238000003.0
2006-01-03 17:07:00,0.68917,0.68917,0.68901,0.68902,227200001.0
2006-01-03 17:08:00,0.689,0.68901,0.68893,0.68895,139299999.0
2006-01-03 17:09:00,0.68894,0.68903,0.68893,0.68898,224400002.0
2006-01-03 17:10:00,0.68901,0.68915,0.68895,0.68915,122200002.0
2006-01-03 17:11:00,0.68913,0.68922,0.68913,0.68921,160200004.0
2006-01-03 17:12:00,0.68923,0.68927,0.68916,0.68925,131099997.0
2006-01-03 17:13:00,0.68922,0.68922,0.68908,0.68909,173800000.0
2006-01-03 17:14:00,0.6891,0.68915,0.68905,0.68914,141499999.0
2006-01-03 17:15:00,0.68917,0.68917,0.68906,0.68912,133700003.0
2006-01-03 17:16:00,0.68914,0.6894,0.68911,0.68929,176500004.0
2006-01-03 17:17:00,0.68933,0.68943,0.68933,0.68933,201000000.0
2006-01-03 17:18:00,0.68928,0.68928,0.68913,0.68916,154900001.0
2006-01-03 17:19:00,0.68916,0.68916,0.68899,0.68902,167499999.0
2006-01-03 17:20:00,0.68905,0.68906,0.6889,0.6889,221599999.0
2006-01-03 17:21:00,0.68892,0.68898,0.6889,0.6889,174899999.0
2006-01-03 17:22:00,0.68889,0.68897,0.68883,0.68891,163299996.0
2006-01-03 17:23:00,0.68881,0.68881,0.68841,0.68841,175600001.0
2006-01-03 17:24:00,0.68838,0.68844,0.68828,0.68831,89400001.0
2006-01-03 17:25:00,0.68835,0.6884,0.68822,0.68836,189900002.0
2006-01-03 17:26:00,0.68846,0.68858,0.68846,0.68848,130199995.0
2006-01-03 17:27:00,0.6885,0.68857,0.68842,0.68842,74100001.0
2006-01-03 17:28:00,0.68851,0.68851,0.68848,0.68848,128499997.0
2006-01-03 17:29:00,0.68844,0.68846,0.68829,0.68833,221399996.0
2006-01-03 17:30:00,0.68832,0.68845,0.68832,0.68834,161900003.0
2006-01-03 17:31:00,0.68828,0.68835,0.68828,0.68834,125100001.0
2006-01-03 17:32:00,0.68836,0.6884,0.68827,0.68827,161800002.0
2006-01-03 17:33:00,0.68827,0.68831,0.68821,0.68825,113700001.0
2006-01-03 17:34:00,0.68829,0.68833,0.68828,0.68832,170899994.0
2006-01-03 17:35:00,0.68835,0.68838,0.68823,0.68823,176100000.0
2006-01-03 17:36:00,0.68822,0.68835,0.68822,0.68832,78799998.0
2006-01-03 17:37:00,0.68834,0.68837,0.68827,0.6883,100599998.0
2006-01-03 17:38:00,0.68823,0.68823,0.68805,0.68805,58300002.0
2006-01-03 17:39:00,0.68804,0.68814,0.68802,0.6881,256400000.0
2006-01-03 17:40:00,0.68811,0.68818,0.68811,0.68815,119600003.0
2006-01-03 17:41:00,0.68821,0.6884,0.68821,0.68835,142999999.0
2006-01-03 17:42:00,0.68836,0.68839,0.68819,0.68819,49600001.0
2006-01-03 17:43:00,0.68819,0.68829,0.68816,0.68818,210099995.0
2006-01-03 17:44:00,0.68818,0.68822,0.68812,0.68817,112499996.0
2006-01-03 17:45:00,0.68813,0.68819,0.68808,0.68815,151499999.0
2006-01-03 17:46:00,0.68816,0.68817,0.68809,0.68811,133400004.0
2006-01-03 17:47:00,0.68809,0.68832,0.68809,0.68832,76400000.0
2006-01-03 17:48:00,0.68835,0.68841,0.68832,0.68832,87999998.0
2006-01-03 17:49:00,0.68827,0.68835,0.68821,0.68826,206300001.0
2006-01-03 17:50:00,0.68834,0.68848,0.68833,0.68848,225599998.0
2006-01-03 17:51:00,0.68868,0.68891,0.68857,0.68891,244900003.0
2006-01-03 17:52:00,0.68891,0.68895,0.68876,0.68883,71700000.0
2006-01-03 17:53:00,0.68879,0.68893,0.68875,0.68883,154000003.0
2006-01-03 17:54:00,0.6888,0.68893,0.6888,0.68887,225999999.0
2006-01-03 17:55:00,0.68883,0.68886,0.68878,0.68878,116200002.0
2006-01-03 17:56:00,0.68876,0.68876,0.68864,0.68866,37200000.0
2006-01-03 17:57:00,0.68866,0.68872,0.68865,0.68865,128600001.0
2006-01-03 17:58:00,0.68869,0.68874,0.68866,0.68874,96300004.0
2006-01-03 17:59:00,0.6888,0.68892,0.68871,0.68871,185100002.0
2006-01-03 18:00:00,0.68867,0.68883,0.68866,0.68875,140999997.0
2006-01-03 18:01:00,0.68875,0.68875,0.68855,0.68861,1342299991.0
2006-01-03 18:02:00,0.68854,0.68884,0.68848,0.68848,1456099999.0
2006-01-03 18:03:00,0.68845,0.68846,0.68834,0.6884,1686700003.0
2006-01-03 18:04:00,0.6884,0.68856,0.6884,0.68845,896500004.0
2006-01-03 18:05:00,0.6884,0.68853,0.6884,0.68846,1315600006.0
2006-01-03 18:06:00,0.68848,0.68862,0.68844,0.68861,2047500002.0
2006-01-03 18:07:00,0.6882,0.6882,0.6879,0.6879,875099998.0
2006-01-03 18:08:00,0.6877,0.688,0.6877,0.6879,875099998.0
2006-01-03 18:09:00,0.68872,0.68875,0.68861,0.68861,875099998.0
2006-01-03 18:10:00,0.68863,0.68881,0.68863,0.68873,1204199990.0
2006-01-03 18:11:00,0.68875,0.68898,0.68875,0.68898,997799997.0
2006-01-03 18:12:00,0.68897,0.68906,0.68891,0.689,1003599994.0
2006-01-03 18:13:00,0.68901,0.68904,0.6888,0.6889,1092099991.0
2006-01-03 18:14:00,0.68886,0.68891,0.68877,0.68877,1572600012.0
2006-01-03 18:15:00,0.68877,0.6888,0.68868,0.68872,1945899998.0
2006-01-03 18:16:00,0.68872,0.68872,0.68853,0.6886,1048100002.0
2006-01-03 18:17:00,0.68861,0.68863,0.68856,0.68858,639199996.0
2006-01-03 18:18:00,0.68858,0.68863,0.68854,0.68859,853599995.0
2006-01-03 18:19:00,0.68861,0.68875,0.68855,0.68863,738000000.0
2006-01-03 18:20:00,0.68866,0.68875,0.68866,0.6887,612300002.0
2006-01-03 18:21:00,0.6887,0.68874,0.68856,0.68865,958100000.0
2006-01-03 18:22:00,0.6887,0.6888,0.6887,0.68875,914700005.0
2006-01-03 18:23:00,0.68872,0.68883,0.68872,0.68883,1229099997.0
2006-01-03 18:24:00,0.68877,0.68888,0.68873,0.68877,923400015.0
2006-01-03 18:25:00,0.68877,0.68882,0.68875,0.68877,886200006.0
2006-01-03 18:26:00,0.6888,0.68891,0.68866,0.68878,1215300007.0
2006-01-03 18:27:00,0.68878,0.68885,0.68858,0.68863,595899996.0
2006-01-03 18:28:00,0.68864,0.68873,0.68863,0.68867,649399998.0
2006-01-03 18:29:00,0.68863,0.68874,0.68862,0.68865,892299995.0
2006-01-03 18:30:00,0.68868,0.68879,0.68868,0.68874,605400001.0
2006-01-03 18:31:00,0.6887,0.68876,0.68865,0.68865,538599997.0
2006-01-03 18:32:00,0.68863,0.68863,0.68842,0.68842,504500001.0
2006-01-03 18:33:00,0.68843,0.68851,0.68838,0.68849,917399997.0
2006-01-03 18:34:00,0.6885,0.6886,0.68846,0.68846,958200001.0
2006-01-03 18:35:00,0.68847,0.68853,0.68845,0.68845,610800012.0
2006-01-03 18:36:00,0.68843,0.68854,0.68843,0.68854,260800003.0
2006-01-03 18:37:00,0.68853,0.68858,0.68847,0.68858,271600001.0
2006-01-03 18:38:00,0.68858,0.68861,0.68851,0.68852,235299998.0
2006-01-03 18:39:00,0.68853,0.68856,0.68844,0.68853,343100004.0
2006-01-03 18:40:00,0.68856,0.68858,0.68851,0.68853,361599998.0
2006-01-03 18:41:00,0.68852,0.68862,0.68852,0.68855,655099996.0
2006-01-03 18:42:00,0.68853,0.6886,0.68844,0.68847,389099995.0
2006-01-03 18:43:00,0.68845,0.68858,0.68845,0.68855,211799999.0
2006-01-03 18:44:00,0.68856,0.68865,0.68854,0.68857,684599998.0
2006-01-03 18:45:00,0.68859,0.68865,0.68851,0.68855,411700001.0
2006-01-03 18:46:00,0.68864,0.68867,0.6886,0.68861,162799998.0
2006-01-03 18:47:00,0.68863,0.68868,0.68863,0.68865,154799994.0
2006-01-03 18:48:00,0.68864,0.6888,0.68864,0.68875,392099999.0
2006-01-03 18:49:00,0.6887,0.68884,0.6887,0.68875,173400000.0
2006-01-03 18:50:00,0.68873,0.68886,0.68873,0.68886,158600002.0
2006-01-03 18:51:00,0.68882,0.68884,0.68867,0.68867,331900005.0
2006-01-03 18:52:00,0.68865,0.68865,0.68859,0.68861,449800001.0
2006-01-03 18:53:00,0.68856,0.6886,0.68838,0.68838,772500007.0
2006-01-03 18:54:00,0.68843,0.68844,0.68837,0.68843,218600001.0
2006-01-03 18:55:00,0.68842,0.68851,0.68834,0.68834,505300002.0
2006-01-03 18:56:00,0.68835,0.68844,0.68827,0.68838,348499999.0
2006-01-03 18:57:00,0.6884,0.68858,0.68838,0.68844,381000001.0
2006-01-03 18:58:00,0.68841,0.68852,0.68841,0.68842,939600005.0
2006-01-03 18:59:00,0.68838,0.68841,0.68827,0.68827,897699998.0
2006-01-03 19:00:00,0.68826,0.68841,0.68826,0.68835,452100007.0
2006-01-03 19:01:00,0.68842,0.68844,0.68834,0.68837,103800001.0
2006-01-03 19:02:00,0.68832,0.68832,0.68819,0.68824,496000008.0
2006-01-03 19:03:00,0.68823,0.68834,0.68823,0.68827,540599998.0
2006-01-03 19:04:00,0.68831,0.68836,0.68825,0.6883,488200001.0
2006-01-03 19:05:00,0.68827,0.68835,0.68821,0.68835,427600000.0
2006-01-03 19:06:00,0.68831,0.68841,0.68824,0.68824,702700006.0
2006-01-03 19:07:00,0.68822,0.68826,0.688,0.688,314300000.0
2006-01-03 19:08:00,0.68803,0.68806,0.68795,0.68795,707799999.0
2006-01-03 19:09:00,0.68795,0.68812,0.68794,0.68808,506400003.0
2006-01-03 19:10:00,0.68807,0.68807,0.68793,0.688,243200000.0
2006-01-03 19:11:00,0.68797,0.68798,0.68793,0.68795,172600003.0
2006-01-03 19:12:00,0.68788,0.68795,0.68783,0.68788,170400003.0
2006-01-03 19:13:00,0.68789,0.68797,0.68785,0.68788,466699997.0
2006-01-03 19:14:00,0.68785,0.6879,0.68774,0.68774,242399997.0
2006-01-03 19:15:00,0.68771,0.68772,0.68759,0.68759,496600002.0
2006-01-03 19:16:00,0.68758,0.68758,0.68752,0.68755,203900005.0
2006-01-03 19:17:00,0.68754,0.68754,0.68743,0.68745,470400007.0
2006-01-03 19:18:00,0.68747,0.68759,0.68745,0.68748,241500001.0
2006-01-03 19:19:00,0.68745,0.68752,0.68739,0.68745,510200003.0
2006-01-03 19:20:00,0.68745,0.68755,0.68745,0.68755,358899997.0
2006-01-03 19:21:00,0.68759,0.68764,0.68757,0.68759,490399996.0
2006-01-03 19:22:00,0.68761,0.68767,0.6876,0.68762,342200002.0
2006-01-03 19:23:00,0.6876,0.68774,0.6876,0.6877,319400001.0
2006-01-03 19:24:00,0.68775,0.68777,0.68771,0.68777,237600000.0
2006-01-03 19:25:00,0.68777,0.68777,0.68769,0.68776,69500001.0
2006-01-03 19:26:00,0.68777,0.6878,0.68767,0.68767,381600003.0
2006-01-03 19:27:00,0.68768,0.6877,0.68765,0.6877,550099998.0
2006-01-03 19:28:00,0.68767,0.68771,0.68763,0.68771,264600004.0
2006-01-03 19:29:00,0.68768,0.68768,0.68757,0.68758,506700000.0
2006-01-03 19:30:00,0.68755,0.68765,0.68749,0.68749,550400000.0
2006-01-03 19:31:00,0.68747,0.68756,0.68744,0.68749,770200002.0
2006-01-03 19:32:00,0.68753,0.68757,0.68749,0.68757,482599998.0
2006-01-03 19:33:00,0.68754,0.68759,0.68754,0.68755,226899998.0
2006-01-03 19:34:00,0.68752,0.68753,0.68747,0.68748,403600001.0
2006-01-03 19:35:00,0.68743,0.68743,0.68727,0.68735,594399997.0
2006-01-03 19:36:00,0.68732,0.68742,0.68732,0.6874,470399997.0
2006-01-03 19:37:00,0.68741,0.68751,0.68741,0.68747,395399999.0
2006-01-03 19:38:00,0.68747,0.68752,0.68747,0.68751,236999999.0
2006-01-03 19:39:00,0.6875,0.68755,0.68749,0.6875,756800005.0
2006-01-03 19:40:00,0.68748,0.68757,0.68748,0.68751,799300001.0
2006-01-03 19:41:00,0.68753,0.68761,0.68749,0.68754,670999995.0
2006-01-03 19:42:00,0.68753,0.68755,0.6875,0.68755,197100002.0
2006-01-03 19:43:00,0.68754,0.68754,0.6875,0.6875,144800000.0
2006-01-03 19:44:00,0.68747,0.68753,0.68747,0.68747,444500004.0
2006-01-03 19:45:00,0.6875,0.68754,0.6875,0.68752,250100000.0
2006-01-03 19:46:00,0.68753,0.68755,0.68751,0.68755,122700003.0
2006-01-03 19:47:00,0.68755,0.68755,0.68751,0.68753,154799997.0
2006-01-03 19:48:00,0.68749,0.68749,0.68743,0.68743,194599998.0
2006-01-03 19:49:00,0.68737,0.68747,0.68737,0.68747,201600002.0
2006-01-03 19:50:00,0.68752,0.68763,0.68752,0.68763,469400000.0
2006-01-03 19:51:00,0.68763,0.68763,0.68755,0.68756,413100008.0
2006-01-03 19:52:00,0.68758,0.68768,0.68754,0.68763,205800002.0
2006-01-03 19:53:00,0.68764,0.6877,0.68763,0.68767,90899999.0
2006-01-03 19:54:00,0.6877,0.6877,0.68752,0.68757,243100003.0
2006-01-03 19:55:00,0.68754,0.68754,0.68747,0.68749,150800000.0
2006-01-03 19:56:00,0.68746,0.68747,0.68742,0.68742,136000002.0
2006-01-03 19:57:00,0.68738,0.68738,0.68729,0.68733,403800002.0
2006-01-03 19:58:00,0.68731,0.68735,0.68726,0.68735,317000000.0
2006-01-03 19:59:00,0.68739,0.68751,0.68739,0.6875,471399998.0
2006-01-03 20:00:00,0.6876,0.6877,0.68759,0.6877,231499998.0
2006-01-03 20:01:00,0.6877,0.6877,0.68753,0.68753,275699996.0
2006-01-03 20:02:00,0.68753,0.68756,0.68748,0.68748,146499999.0
2006-01-03 20:03:00,0.68751,0.68751,0.68739,0.6874,245000001.0
2006-01-03 20:04:00,0.68743,0.68748,0.6874,0.68743,150999998.0
2006-01-03 20:05:00,0.68745,0.68748,0.6874,0.68748,145599998.0
2006-01-03 20:06:00,0.68747,0.68747,0.68742,0.68742,123699999.0
2006-01-03 20:07:00,0.6874,0.68747,0.6874,0.68745,195600002.0
2006-01-03 20:08:00,0.68745,0.68749,0.68741,0.68742,691800007.0
2006-01-03 20:09:00,0.6874,0.68746,0.68739,0.68742,141399999.0
2006-01-03 20:10:00,0.68739,0.68743,0.68736,0.68743,113000000.0
2006-01-03 20:11:00,0.68743,0.68746,0.6874,0.6874,249300000.0
2006-01-03 20:12:00,0.6874,0.68747,0.68732,0.68739,909700003.0
2006-01-03 20:13:00,0.68736,0.68736,0.68725,0.68733,289099997.0
2006-01-03 20:14:00,0.68738,0.68746,0.68738,0.68738,447500005.0
2006-01-03 20:15:00,0.6874,0.68743,0.68736,0.68737,962100010.0
2006-01-03 20:16:00,0.6874,0.6875,0.68736,0.68748,414500001.0
2006-01-03 20:17:00,0.6875,0.6876,0.6875,0.6876,76000001.0
2006-01-03 20:18:00,0.68765,0.68765,0.68758,0.68762,336700004.0
2006-01-03 20:19:00,0.68763,0.68765,0.6876,0.6876,450599998.0
2006-01-03 20:20:00,0.68763,0.68765,0.6876,0.68763,426300001.0
2006-01-03 20:21:00,0.68764,0.6877,0.68762,0.68762,216000002.0
2006-01-03 20:22:00,0.68758,0.6876,0.68755,0.6876,105800002.0
2006-01-03 20:23:00,0.6876,0.68762,0.6876,0.6876,457800000.0
2006-01-03 20:24:00,0.68755,0.68764,0.68755,0.6876,272500000.0
2006-01-03 20:25:00,0.6876,0.68767,0.68759,0.68759,408300001.0
2006-01-03 20:26:00,0.68758,0.68762,0.68755,0.6876,899999999.0
2006-01-03 20:27:00,0.68758,0.68762,0.68758,0.6876,401099998.0
2006-01-03 20:28:00,0.68766,0.68769,0.68762,0.68762,536599994.0
2006-01-03 20:29:00,0.68762,0.68762,0.68747,0.68752,694500000.0
2006-01-03 20:30:00,0.68755,0.68764,0.68753,0.68764,1587599984.0
2006-01-03 20:31:00,0.68763,0.68763,0.68749,0.68757,863100007.0
2006-01-03 20:32:00,0.68761,0.68766,0.68753,0.68756,1521100007.0
2006-01-03 20:33:00,0.68752,0.68769,0.68752,0.68765,245099998.0
2006-01-03 20:34:00,0.68762,0.68778,0.68762,0.68772,451500001.0
2006-01-03 20:35:00,0.6877,0.68776,0.68762,0.6877,383800008.0
2006-01-03 20:36:00,0.68769,0.68769,0.68755,0.68765,284900007.0
2006-01-03 20:37:00,0.68764,0.68764,0.6875,0.6875,562300000.0
2006-01-03 20:38:00,0.68745,0.68757,0.68741,0.68749,912600009.0
2006-01-03 20:39:00,0.68749,0.68753,0.68745,0.68745,445600004.0
2006-01-03 20:40:00,0.68744,0.6875,0.68742,0.68744,510400003.0
2006-01-03 20:41:00,0.68744,0.68753,0.68743,0.68748,319500002.0
2006-01-03 20:42:00,0.68754,0.68762,0.68754,0.68757,117300003.0
2006-01-03 20:43:00,0.68756,0.68761,0.68751,0.68755,554699995.0
2006-01-03 20:44:00,0.6876,0.6876,0.68755,0.68758,957999999.0
2006-01-03 20:45:00,0.68757,0.68757,0.68743,0.68747,464600001.0
2006-01-03 20:46:00,0.68749,0.68749,0.68733,0.6874,195599998.0
2006-01-03 20:47:00,0.68739,0.68743,0.68734,0.68737,584799998.0
2006-01-03 20:48:00,0.68737,0.68751,0.68737,0.68744,919799993.0
2006-01-03 20:49:00,0.68745,0.68746,0.68736,0.68745,343100000.0
2006-01-03 20:50:00,0.68743,0.68743,0.68728,0.68733,1326099991.0
2006-01-03 20:51:00,0.68732,0.68744,0.68732,0.68737,430900007.0
2006-01-03 20:52:00,0.68739,0.68745,0.68733,0.68737,482200003.0
2006-01-03 20:53:00,0.68738,0.68738,0.68726,0.68731,834700008.0
2006-01-03 20:54:00,0.68735,0.68736,0.68723,0.68735,709000003.0
2006-01-03 20:55:00,0.68737,0.68747,0.68737,0.68746,476100001.0
2006-01-03 20:56:00,0.68748,0.68754,0.6874,0.68745,1112000005.0
2006-01-03 20:57:00,0.68742,0.6875,0.68742,0.68749,1083799997.0
2006-01-03 20:58:00,0.68748,0.68753,0.68742,0.68751,739899993.0
2006-01-03 20:59:00,0.68751,0.68758,0.68744,0.68749,1569199991.0
2006-01-03 21:00:00,0.6875,0.68753,0.68723,0.68748,1537199987.0
2006-01-03 21:01:00,0.68753,0.68797,0.6875,0.68797,1074399994.0
2006-01-03 21:02:00,0.68802,0.68816,0.68791,0.68815,413200006.0
2006-01-03 21:03:00,0.68814,0.68815,0.68802,0.68802,775399993.0
2006-01-03 21:04:00,0.68802,0.68812,0.68791,0.68802,422200000.0
2006-01-03 21:05:00,0.68799,0.68807,0.6879,0.68807,604600000.0
2006-01-03 21:06:00,0.68806,0.68819,0.68803,0.68803,675600000.0
2006-01-03 21:07:00,0.68802,0.68817,0.68802,0.68817,169599994.0
2006-01-03 21:08:00,0.68821,0.68843,0.68821,0.68838,82000000.0
2006-01-03 21:09:00,0.68848,0.68859,0.68848,0.68859,283000001.0
2006-01-03 21:10:00,0.68861,0.68862,0.68859,0.6886,256600000.0
2006-01-03 21:11:00,0.68862,0.68865,0.68855,0.68861,302899999.0
2006-01-03 21:12:00,0.68855,0.68855,0.68839,0.68839,84800001.0
2006-01-03 21:13:00,0.68835,0.6884,0.68832,0.68832,176700001.0
2006-01-03 21:14:00,0.68833,0.68835,0.6882,0.6882,630000000.0
2006-01-03 21:15:00,0.68822,0.68823,0.68813,0.68823,358299997.0
2006-01-03 21:16:00,0.68821,0.68821,0.68813,0.68815,324300001.0
2006-01-03 21:17:00,0.68819,0.68831,0.68819,0.68829,186200001.0
2006-01-03 21:18:00,0.68828,0.68832,0.68827,0.68832,146300005.0
2006-01-03 21:19:00,0.68829,0.68847,0.68817,0.6883,444299999.0
2006-01-03 21:20:00,0.68832,0.68839,0.6883,0.68836,1249400005.0
2006-01-03 21:21:00,0.68841,0.68841,0.68833,0.68835,301300003.0
2006-01-03 21:22:00,0.68838,0.68838,0.68828,0.68836,865300003.0
2006-01-03 21:23:00,0.68834,0.68838,0.68828,0.68838,164000002.0
2006-01-03 21:24:00,0.68844,0.68845,0.68837,0.68845,326399999.0
2006-01-03 21:25:00,0.68846,0.68846,0.68838,0.68839,310000001.0
2006-01-03 21:26:00,0.68843,0.68855,0.68843,0.68845,217200004.0
2006-01-03 21:27:00,0.68849,0.68849,0.68842,0.68842,198799997.0
2006-01-03 21:28:00,0.68842,0.68846,0.68839,0.68843,221299999.0
2006-01-03 21:29:00,0.68841,0.68853,0.68841,0.68848,129499999.0
2006-01-03 21:30:00,0.68845,0.68848,0.68845,0.68845,102400002.0
2006-01-03 21:31:00,0.68843,0.68847,0.68838,0.68839,209199997.0
2006-01-03 21:32:00,0.68837,0.68842,0.6883,0.6884,472400000.0
2006-01-03 21:33:00,0.68844,0.68876,0.68841,0.68865,442099999.0
2006-01-03 21:34:00,0.68867,0.68874,0.68847,0.6887,554400003.0
2006-01-03 21:35:00,0.68876,0.68876,0.68848,0.6885,113700000.0
2006-01-03 21:36:00,0.68847,0.6886,0.68847,0.68854,211600005.0
2006-01-03 21:37:00,0.68863,0.68871,0.68863,0.68865,203800001.0
2006-01-03 21:38:00,0.68864,0.68868,0.68854,0.68857,145900003.0
2006-01-03 21:39:00,0.68847,0.68858,0.68846,0.68857,93999998.0
2006-01-03 21:40:00,0.68853,0.68859,0.6885,0.68852,152400001.0
2006-01-03 21:41:00,0.68858,0.68869,0.68858,0.68869,110900001.0
2006-01-03 21:42:00,0.68871,0.68883,0.6887,0.68883,144200003.0
2006-01-03 21:43:00,0.68882,0.68889,0.68873,0.68873,365099989.0
2006-01-03 21:44:00,0.68873,0.68879,0.68871,0.68875,427000002.0
2006-01-03 21:45:00,0.68873,0.68876,0.68869,0.68873,252200001.0
2006-01-03 21:46:00,0.68875,0.68875,0.6887,0.6887,489400000.0
2006-01-03 21:47:00,0.6887,0.68872,0.68865,0.68865,244199995.0
2006-01-03 21:48:00,0.68868,0.68871,0.68867,0.68867,174799999.0
2006-01-03 21:49:00,0.68866,0.68867,0.68864,0.68865,171199999.0
2006-01-03 21:50:00,0.68865,0.68872,0.68865,0.6887,62200001.0
2006-01-03 21:51:00,0.68873,0.68883,0.68873,0.68877,220199996.0
2006-01-03 21:52:00,0.68879,0.68891,0.68879,0.68881,180900003.0
2006-01-03 21:53:00,0.68886,0.68888,0.68884,0.68884,86300003.0
2006-01-03 21:54:00,0.68881,0.68881,0.68874,0.68875,333899995.0
2006-01-03 21:55:00,0.68871,0.68871,0.68856,0.68856,113100001.0
2006-01-03 21:56:00,0.68856,0.6886,0.68855,0.68855,129799997.0
2006-01-03 21:57:00,0.68857,0.68861,0.68853,0.68858,170000004.0
2006-01-03 21:58:00,0.68859,0.68865,0.68851,0.68853,190799999.0
2006-01-03 21:59:00,0.68858,0.68875,0.68855,0.68875,347899998.0
2006-01-03 22:00:00,0.68869,0.68873,0.68865,0.68865,222300002.0
2006-01-03 22:01:00,0.68866,0.68878,0.68866,0.68872,176299998.0
2006-01-03 22:02:00,0.6887,0.68875,0.68865,0.68865,502299995.0
2006-01-03 22:03:00,0.68863,0.68865,0.68858,0.68859,389899995.0
2006-01-03 22:04:00,0.68858,0.68863,0.68854,0.68862,301900008.0
2006-01-03 22:05:00,0.68862,0.68873,0.68862,0.68871,180899998.0
2006-01-03 22:06:00,0.68873,0.68873,0.68865,0.68871,128099998.0
2006-01-03 22:07:00,0.6887,0.68876,0.6887,0.68876,137399999.0
2006-01-03 22:08:00,0.68871,0.68873,0.68865,0.68866,198600003.0
2006-01-03 22:09:00,0.68869,0.68872,0.68869,0.68871,118400002.0
2006-01-03 22:10:00,0.68869,0.68878,0.68867,0.6887,170299997.0
2006-01-03 22:11:00,0.68871,0.68873,0.68867,0.68867,171500004.0
2006-01-03 22:12:00,0.6887,0.6888,0.68869,0.6888,554899997.0
2006-01-03 22:13:00,0.6888,0.6888,0.68875,0.68877,104599996.0
2006-01-03 22:14:00,0.68879,0.68879,0.68872,0.68872,145799997.0
2006-01-03 22:15:00,0.68881,0.68886,0.68873,0.68877,586999999.0
2006-01-03 22:16:00,0.68877,0.68882,0.68867,0.68875,523000004.0
2006-01-03 22:17:00,0.68875,0.68875,0.68859,0.68865,85800001.0
2006-01-03 22:18:00,0.68861,0.68872,0.68861,0.68863,173100002.0
2006-01-03 22:19:00,0.68862,0.68864,0.68856,0.6886,204300002.0
2006-01-03 22:20:00,0.6886,0.6886,0.68852,0.68857,70999997.0
2006-01-03 22:21:00,0.68858,0.68867,0.68857,0.68857,317100005.0
2006-01-03 22:22:00,0.68859,0.68866,0.68859,0.6886,528799997.0
2006-01-03 22:23:00,0.68859,0.68871,0.68859,0.68871,407500002.0
2006-01-03 22:24:00,0.68873,0.68874,0.68862,0.6887,299300003.0
2006-01-03 22:25:00,0.68866,0.68878,0.68866,0.68875,197600000.0
2006-01-03 22:26:00,0.68872,0.68876,0.68868,0.68872,373299998.0
2006-01-03 22:27:00,0.68872,0.68877,0.68872,0.68877,151100001.0
2006-01-03 22:28:00,0.6887,0.68874,0.68866,0.68866,202900000.0
2006-01-03 22:29:00,0.6887,0.68873,0.68864,0.68865,311900002.0
2006-01-03 22:30:00,0.68867,0.68868,0.68865,0.68866,47000000.0
2006-01-03 22:31:00,0.68866,0.68866,0.68862,0.68864,131400003.0
2006-01-03 22:32:00,0.68869,0.68872,0.68865,0.68865,375199996.0
2006-01-03 22:33:00,0.68864,0.68869,0.68863,0.68868,143400002.0
2006-01-03 22:34:00,0.6887,0.68873,0.68866,0.68866,276100006.0
2006-01-03 22:35:00,0.68863,0.68871,0.68857,0.68871,277200002.0
2006-01-03 22:36:00,0.68877,0.6888,0.68868,0.68868,205800005.0
2006-01-03 22:37:00,0.68865,0.6887,0.6886,0.6886,401900003.0
2006-01-03 22:38:00,0.68863,0.68863,0.68862,0.68862,45400000.0
2006-01-03 22:39:00,0.68863,0.68866,0.68859,0.68866,205499999.0
2006-01-03 22:40:00,0.68865,0.68869,0.68862,0.68862,462300002.0
2006-01-03 22:41:00,0.68861,0.68873,0.68861,0.68873,153400001.0
2006-01-03 22:42:00,0.68867,0.68874,0.68865,0.68865,218200000.0
2006-01-03 22:43:00,0.68871,0.68871,0.68863,0.68868,155000001.0
2006-01-03 22:44:00,0.68875,0.68875,0.68869,0.68871,162099997.0
2006-01-03 22:45:00,0.68871,0.68871,0.68863,0.68868,198699994.0
2006-01-03 22:46:00,0.68865,0.68876,0.68865,0.68873,75000001.0
2006-01-03 22:47:00,0.68876,0.68876,0.68865,0.68865,147399997.0
2006-01-03 22:48:00,0.68867,0.68877,0.68867,0.68873,307200001.0
2006-01-03 22:49:00,0.68881,0.68881,0.68868,0.6887,149499998.0
2006-01-03 22:50:00,0.68875,0.68876,0.68867,0.68867,51000000.0
2006-01-03 22:51:00,0.6887,0.68876,0.68869,0.68876,111900003.0
2006-01-03 22:52:00,0.68875,0.68875,0.68862,0.68862,77400000.0
2006-01-03 22:53:00,0.68862,0.68864,0.68856,0.68859,116399997.0
2006-01-03 22:54:00,0.68859,0.68864,0.68857,0.68857,162199996.0
2006-01-03 22:55:00,0.68858,0.68858,0.68856,0.68856,166500000.0
2006-01-03 22:56:00,0.68853,0.68854,0.68844,0.68849,164800002.0
2006-01-03 22:57:00,0.6884,0.6884,0.6883,0.68833,224200001.0
2006-01-03 22:58:00,0.68832,0.68834,0.6882,0.68821,329099995.0
2006-01-03 22:59:00,0.68823,0.68832,0.68814,0.68823,351000001.0
2006-01-03 23:00:00,0.68792,0.68821,0.68792,0.68817,137799998.0
2006-01-03 23:01:00,0.68824,0.68829,0.68824,0.68828,58600000.0
2006-01-03 23:02:00,0.68825,0.6883,0.68825,0.68827,188400002.0
2006-01-03 23:03:00,0.68832,0.68832,0.68829,0.68831,101699999.0
2006-01-03 23:04:00,0.68832,0.68833,0.68828,0.6883,212399999.0
2006-01-03 23:05:00,0.68825,0.68828,0.6882,0.68828,51600000.0
2006-01-03 23:06:00,0.68829,0.68829,0.68823,0.68825,138700001.0
2006-01-03 23:07:00,0.6882,0.68822,0.6882,0.68822,86099998.0
2006-01-03 23:08:00,0.68819,0.68835,0.68819,0.68834,16800000.0
2006-01-03 23:09:00,0.68839,0.68849,0.68838,0.68845,250500001.0
2006-01-03 23:10:00,0.68845,0.68848,0.68839,0.68842,72199999.0
2006-01-03 23:11:00,0.68845,0.68849,0.68839,0.68842,242199999.0
2006-01-03 23:12:00,0.68843,0.68848,0.68842,0.68848,122499999.0
2006-01-03 23:13:00,0.68843,0.68848,0.68843,0.68846,48500000.0
2006-01-03 23:14:00,0.68843,0.68847,0.6884,0.68843,117099999.0
2006-01-03 23:15:00,0.6884,0.68847,0.68837,0.68847,119499999.0
2006-01-03 23:16:00,0.68842,0.68842,0.68836,0.68836,17500000.0
2006-01-03 23:17:00,0.68833,0.68836,0.68824,0.68836,95100000.0
2006-01-03 23:18:00,0.68829,0.68829,0.68814,0.68818,67800002.0
2006-01-03 23:19:00,0.68815,0.68824,0.68815,0.68819,170700001.0
2006-01-03 23:20:00,0.6882,0.68824,0.68819,0.6882,208200004.0
2006-01-03 23:21:00,0.68817,0.68817,0.6881,0.6881,138899997.0
2006-01-03 23:22:00,0.68809,0.68809,0.68803,0.68808,52900000.0
2006-01-03 23:23:00,0.68807,0.68813,0.68807,0.68807,80200000.0
2006-01-03 23:24:00,0.68809,0.68811,0.68802,0.68807,157199998.0
2006-01-03 23:25:00,0.68803,0.68807,0.68803,0.68807,17600000.0
2006-01-03 23:26:00,0.68804,0.68809,0.68804,0.68806,148699999.0
2006-01-03 23:27:00,0.68803,0.68812,0.68803,0.68807,183000001.0
2006-01-03 23:28:00,0.6881,0.6881,0.68798,0.68804,151700001.0
2006-01-03 23:29:00,0.688,0.68806,0.68795,0.688,115800002.0
2006-01-03 23:30:00,0.68803,0.68807,0.688,0.68803,159700001.0
2006-01-03 23:31:00,0.68807,0.68813,0.68805,0.68813,103799999.0
2006-01-03 23:32:00,0.68814,0.68814,0.68806,0.68813,182299999.0
2006-01-03 23:33:00,0.68816,0.68822,0.6881,0.68821,171099997.0
2006-01-03 23:34:00,0.68827,0.68833,0.68826,0.68827,179500002.0
2006-01-03 23:35:00,0.68832,0.68839,0.6883,0.68839,161800001.0
2006-01-03 23:36:00,0.68835,0.68835,0.68831,0.68831,109899998.0
2006-01-03 23:37:00,0.68833,0.68834,0.68825,0.68834,190799998.0
2006-01-03 23:38:00,0.68827,0.6883,0.68821,0.68822,155100002.0
2006-01-03 23:39:00,0.68825,0.68825,0.6882,0.6882,227699997.0
2006-01-03 23:40:00,0.68819,0.68822,0.68814,0.68815,298000003.0
2006-01-03 23:41:00,0.68821,0.68825,0.68812,0.68814,87399999.0
2006-01-03 23:42:00,0.68816,0.68817,0.68814,0.68817,115100002.0
2006-01-03 23:43:00,0.68821,0.68821,0.68814,0.68814,156199998.0
2006-01-03 23:44:00,0.68813,0.68813,0.6881,0.68812,47800000.0
2006-01-03 23:45:00,0.68812,0.68813,0.68812,0.68812,87600001.0
2006-01-03 23:46:00,0.68806,0.68806,0.68798,0.68801,92500001.0
2006-01-03 23:47:00,0.68805,0.68805,0.68803,0.68803,26500001.0
2006-01-03 23:48:00,0.68805,0.68809,0.68799,0.68799,158899997.0
2006-01-03 23:49:00,0.68797,0.68801,0.68797,0.68801,4400000.0
2006-01-03 23:50:00,0.68802,0.68811,0.68802,0.68806,136000005.0
2006-01-03 23:51:00,0.68802,0.68809,0.688,0.688,193800000.0
2006-01-03 23:52:00,0.68803,0.68803,0.68794,0.68803,126999997.0
2006-01-03 23:53:00,0.68802,0.68805,0.68798,0.68798,181500003.0
2006-01-03 23:54:00,0.688,0.68802,0.68793,0.68795,190600002.0
2006-01-03 23:55:00,0.68799,0.68807,0.68793,0.68807,94500000.0
2006-01-03 23:56:00,0.68804,0.68806,0.68797,0.68799,169699999.0
2006-01-03 23:57:00,0.68798,0.68798,0.6879,0.68795,96800001.0
2006-01-03 23:58:00,0.688,0.68805,0.68773,0.68773,141200002.0
2006-01-03 23:59:00,0.68802,0.68805,0.68802,0.68805,113800000.0
2006-01-04 00:00:00,0.68802,0.68807,0.688,0.688,172800003.0
2006-01-04 00:01:00,0.68818,0.68818,0.68787,0.68805,163699998.0
2006-01-04 00:02:00,0.6879,0.68815,0.68781,0.68808,152800001.0
2006-01-04 00:03:00,0.6882,0.68824,0.68789,0.6881,189999998.0
2006-01-04 00:04:00,0.68783,0.68818,0.68779,0.68817,295800004.0
2006-01-04 00:05:00,0.68809,0.68819,0.68806,0.68818,184699994.0
2006-01-04 00:06:00,0.68801,0.68832,0.68799,0.68811,212400002.0
2006-01-04 00:07:00,0.68819,0.68828,0.68805,0.68815,145499996.0
2006-01-04 00:08:00,0.68793,0.68829,0.68793,0.68813,129199997.0
2006-01-04 00:09:00,0.68815,0.68824,0.68799,0.68809,121700001.0
2006-01-04 00:10:00,0.68809,0.68819,0.68792,0.68806,173400001.0
2006-01-04 00:11:00,0.6879,0.68813,0.68784,0.68813,79399999.0
2006-01-04 00:12:00,0.68803,0.68827,0.68792,0.68812,133900001.0
2006-01-04 00:13:00,0.68823,0.68826,0.68788,0.68818,159000001.0
2006-01-04 00:14:00,0.68789,0.68797,0.68765,0.68769,152000000.0
2006-01-04 00:15:00,0.68785,0.68797,0.68762,0.68775,230500000.0
2006-01-04 00:16:00,0.68751,0.68801,0.6875,0.68793,124500002.0
2006-01-04 00:17:00,0.6879,0.6879,0.68755,0.6879,424599992.0
2006-01-04 00:18:00,0.68762,0.68776,0.68748,0.68759,54900000.0
2006-01-04 00:19:00,0.6876,0.68764,0.6875,0.68761,238300000.0
2006-01-04 00:20:00,0.68769,0.68779,0.68749,0.6877,220199998.0
2006-01-04 00:21:00,0.68775,0.68801,0.68761,0.68798,195700001.0
2006-01-04 00:22:00,0.68765,0.68812,0.68765,0.68801,96200001.0
2006-01-04 00:23:00,0.68785,0.68801,0.68774,0.68786,170600000.0
2006-01-04 00:24:00,0.68754,0.68787,0.68754,0.68782,108900003.0
2006-01-04 00:25:00,0.68795,0.68797,0.6875,0.6875,164099997.0
2006-01-04 00:26:00,0.68752,0.6879,0.68752,0.68788,77099998.0
2006-01-04 00:27:00,0.68793,0.68793,0.68751,0.68755,81300000.0
2006-01-04 00:28:00,0.68757,0.68758,0.68753,0.68753,97400000.0
2006-01-04 00:29:00,0.68758,0.68759,0.68752,0.68752,172600000.0
2006-01-04 00:30:00,0.68758,0.68758,0.68751,0.68753,110299999.0
2006-01-04 00:31:00,0.68751,0.68752,0.68751,0.68752,67000001.0
2006-01-04 00:32:00,0.68757,0.68774,0.68757,0.68774,97799998.0
2006-01-04 00:33:00,0.68766,0.68773,0.68764,0.68767,158199999.0
2006-01-04 00:34:00,0.68761,0.68773,0.68761,0.6877,171699994.0
2006-01-04 00:35:00,0.68765,0.68775,0.68763,0.68775,256899999.0
2006-01-04 00:36:00,0.68771,0.68771,0.68769,0.68769,95700001.0
2006-01-04 00:37:00,0.68772,0.68772,0.6877,0.6877,66899999.0
2006-01-04 00:38:00,0.6877,0.68773,0.68764,0.68768,77800002.0
2006-01-04 00:39:00,0.68765,0.6877,0.68765,0.6877,30400001.0
2006-01-04 00:40:00,0.6877,0.6877,0.68763,0.68765,90900000.0
2006-01-04 00:41:00,0.68768,0.68768,0.6876,0.68765,226299997.0
2006-01-04 00:42:00,0.68761,0.68766,0.6876,0.68762,125000000.0
2006-01-04 00:43:00,0.68764,0.68771,0.68764,0.68771,70899997.0
2006-01-04 00:44:00,0.68778,0.68778,0.6877,0.68773,139800000.0
2006-01-04 00:45:00,0.68773,0.68773,0.68765,0.68772,87800001.0
2006-01-04 00:46:00,0.68773,0.68776,0.68772,0.68775,225799998.0
2006-01-04 00:47:00,0.68774,0.68781,0.68774,0.6878,161000002.0
2006-01-04 00:48:00,0.68776,0.6878,0.68772,0.6878,150600001.0
2006-01-04 00:49:00,0.68785,0.68788,0.68783,0.68785,248499999.0
2006-01-04 00:50:00,0.68785,0.68785,0.68773,0.68779,101200003.0
2006-01-04 00:51:00,0.68782,0.68782,0.68772,0.68782,62300001.0
2006-01-04 00:52:00,0.68777,0.68781,0.68776,0.68778,109700002.0
2006-01-04 00:53:00,0.68777,0.68777,0.68766,0.68766,78300002.0
2006-01-04 00:54:00,0.68767,0.68773,0.68767,0.6877,132199998.0
2006-01-04 00:55:00,0.68773,0.68773,0.68765,0.68765,194700003.0
2006-01-04 00:56:00,0.68761,0.68768,0.6876,0.68766,74000000.0
2006-01-04 00:57:00,0.68767,0.68773,0.68767,0.68773,97400003.0
2006-01-04 00:58:00,0.68772,0.68775,0.68772,0.68775,70399997.0
2006-01-04 00:59:00,0.68772,0.68775,0.68772,0.68775,27100000.0
2006-01-04 01:00:00,0.68774,0.68778,0.68774,0.68778,30800000.0
2006-01-04 01:01:00,0.68778,0.6878,0.68769,0.6878,168500002.0
2006-01-04 01:02:00,0.68775,0.68779,0.68772,0.68776,201399998.0
2006-01-04 01:03:00,0.68774,0.68779,0.68774,0.68775,230299996.0
2006-01-04 01:04:00,0.68777,0.68779,0.68769,0.68773,118299999.0
2006-01-04 01:05:00,0.68768,0.68773,0.68765,0.68773,109299997.0
2006-01-04 01:06:00,0.68775,0.68775,0.68772,0.68775,121500001.0
2006-01-04 01:07:00,0.68772,0.68778,0.68767,0.68767,121899996.0
2006-01-04 01:08:00,0.68768,0.68772,0.68767,0.68769,130699997.0
2006-01-04 01:09:00,0.68772,0.6878,0.68769,0.68778,191600002.0
2006-01-04 01:10:00,0.68778,0.68778,0.68772,0.68774,381400005.0
2006-01-04 01:11:00,0.68782,0.68786,0.68779,0.68785,98500001.0
2006-01-04 01:12:00,0.68782,0.68785,0.6878,0.68782,167199998.0
2006-01-04 01:13:00,0.68782,0.68788,0.68782,0.68788,167299997.0
2006-01-04 01:14:00,0.68786,0.68786,0.68781,0.68783,86200001.0
2006-01-04 01:15:00,0.6878,0.68791,0.6878,0.68791,85699999.0
2006-01-04 01:16:00,0.68793,0.68793,0.68788,0.68791,151799999.0
2006-01-04 01:17:00,0.68789,0.68791,0.68783,0.6879,92299999.0
2006-01-04 01:18:00,0.68787,0.6879,0.6878,0.68785,154100000.0
2006-01-04 01:19:00,0.68786,0.68791,0.68784,0.68786,144399997.0
2006-01-04 01:20:00,0.68783,0.68783,0.68766,0.68768,86199997.0
2006-01-04 01:21:00,0.68765,0.6877,0.68765,0.6877,146699999.0
2006-01-04 01:22:00,0.68775,0.68778,0.68772,0.68778,42000000.0
2006-01-04 01:23:00,0.68781,0.68783,0.68777,0.68777,216899998.0
2006-01-04 01:24:00,0.68778,0.6878,0.68778,0.6878,43399999.0
2006-01-04 01:25:00,0.68778,0.68778,0.68778,0.68778,16700001.0
2006-01-04 01:26:00,0.6878,0.6878,0.68775,0.68775,70000001.0
2006-01-04 01:27:00,0.6878,0.6878,0.68775,0.68775,125400003.0
2006-01-04 01:28:00,0.68782,0.68783,0.68778,0.68778,51800000.0
2006-01-04 01:29:00,0.6878,0.68786,0.68779,0.68786,68900002.0
2006-01-04 01:30:00,0.68781,0.68782,0.68781,0.68782,28799999.0
2006-01-04 01:31:00,0.68782,0.68783,0.6877,0.68783,156599999.0
2006-01-04 01:32:00,0.68783,0.68783,0.68766,0.6877,90699999.0
2006-01-04 01:33:00,0.68772,0.68772,0.68765,0.68771,123500003.0
2006-01-04 01:34:00,0.68776,0.68778,0.68773,0.68773,86200003.0
2006-01-04 01:35:00,0.68771,0.68771,0.68762,0.68764,136000000.0
2006-01-04 01:36:00,0.68768,0.68774,0.68765,0.68772,153800000.0
2006-01-04 01:37:00,0.68773,0.68773,0.68764,0.6877,138700000.0
2006-01-04 01:38:00,0.68769,0.68776,0.68767,0.68775,229500002.0
2006-01-04 01:39:00,0.68786,0.68792,0.68772,0.68777,67400000.0
2006-01-04 01:40:00,0.68777,0.68795,0.68777,0.68792,158400000.0
2006-01-04 01:41:00,0.68793,0.68801,0.6879,0.68801,175999996.0
2006-01-04 01:42:00,0.68801,0.68804,0.68793,0.68803,83799998.0
2006-01-04 01:43:00,0.68811,0.68812,0.68805,0.68805,112100000.0
2006-01-04 01:44:00,0.68803,0.68804,0.68798,0.68802,139600000.0
2006-01-04 01:45:00,0.68804,0.68811,0.68797,0.68811,177599997.0
2006-01-04 01:46:00,0.68817,0.68817,0.68807,0.68807,99699999.0
2006-01-04 01:47:00,0.6881,0.68817,0.6881,0.68815,114199999.0
2006-01-04 01:48:00,0.68808,0.68813,0.68808,0.6881,158400001.0
2006-01-04 01:49:00,0.68809,0.68813,0.68809,0.6881,101200001.0
2006-01-04 01:50:00,0.68811,0.6882,0.68809,0.68812,220999998.0
2006-01-04 01:51:00,0.68814,0.6882,0.68812,0.68815,172000003.0
2006-01-04 01:52:00,0.68812,0.68812,0.68804,0.68804,43400000.0
2006-01-04 01:53:00,0.68804,0.68817,0.68799,0.68817,202200003.0
2006-01-04 01:54:00,0.68817,0.68822,0.68807,0.68811,152699997.0
2006-01-04 01:55:00,0.68812,0.68816,0.68806,0.68807,109200000.0
2006-01-04 01:56:00,0.68805,0.68805,0.688,0.68803,116800000.0
2006-01-04 01:57:00,0.68802,0.68805,0.68795,0.68795,86200003.0
2006-01-04 01:58:00,0.68788,0.68803,0.68787,0.68803,149000001.0
2006-01-04 01:59:00,0.68806,0.68806,0.68799,0.68804,59500001.0
2006-01-04 02:00:00,0.68807,0.68818,0.68803,0.68814,193799999.0
2006-01-04 02:01:00,0.68823,0.68823,0.68808,0.68808,238400000.0
2006-01-04 02:02:00,0.688,0.68815,0.68798,0.68811,110800000.0
2006-01-04 02:03:00,0.68809,0.6881,0.68794,0.68794,108999999.0
2006-01-04 02:04:00,0.68802,0.68814,0.688,0.68814,24900000.0
2006-01-04 02:05:00,0.68818,0.68823,0.68808,0.68817,170099997.0
2006-01-04 02:06:00,0.68812,0.68817,0.6881,0.6881,105800000.0
2006-01-04 02:07:00,0.68818,0.68826,0.68818,0.68825,144099999.0
2006-01-04 02:08:00,0.68827,0.6883,0.68822,0.68822,227899998.0
2006-01-04 02:09:00,0.68831,0.68839,0.68831,0.68837,131800000.0
2006-01-04 02:10:00,0.68837,0.68857,0.68836,0.68857,187600002.0
2006-01-04 02:11:00,0.68858,0.68858,0.68844,0.68854,112200002.0
2006-01-04 02:12:00,0.68852,0.68857,0.68852,0.68852,161200003.0
2006-01-04 02:13:00,0.68838,0.68838,0.68822,0.68838,145800000.0
2006-01-04 02:14:00,0.68843,0.68843,0.68827,0.6883,231299998.0
2006-01-04 02:15:00,0.68828,0.68833,0.68827,0.68827,52500001.0
2006-01-04 02:16:00,0.68823,0.68823,0.68809,0.68813,136400001.0
2006-01-04 02:17:00,0.68814,0.6882,0.68814,0.68814,137300000.0
2006-01-04 02:18:00,0.68815,0.6882,0.68815,0.68817,106099998.0
2006-01-04 02:19:00,0.68825,0.68835,0.68825,0.68835,189300000.0
2006-01-04 02:20:00,0.68834,0.6884,0.68832,0.68832,89900001.0
2006-01-04 02:21:00,0.68829,0.68833,0.68823,0.68833,88300002.0
2006-01-04 02:22:00,0.68833,0.68836,0.68823,0.68823,207600004.0
2006-01-04 02:23:00,0.68827,0.6883,0.68825,0.68825,81900001.0
2006-01-04 02:24:00,0.68821,0.68821,0.68812,0.68817,174699996.0
2006-01-04 02:25:00,0.68819,0.68823,0.68813,0.68823,151200000.0
2006-01-04 02:26:00,0.68825,0.68828,0.6882,0.68828,235200001.0
2006-01-04 02:27:00,0.68826,0.68833,0.68812,0.68812,197900000.0
2006-01-04 02:28:00,0.68815,0.68827,0.68815,0.68827,187599999.0
2006-01-04 02:29:00,0.68828,0.68828,0.68816,0.6882,143300001.0
2006-01-04 02:30:00,0.68817,0.68821,0.68814,0.68814,154299999.0
2006-01-04 02:31:00,0.68812,0.68828,0.68812,0.68828,134799999.0
2006-01-04 02:32:00,0.68825,0.68825,0.68816,0.68822,125000003.0
2006-01-04 02:33:00,0.68827,0.68832,0.68827,0.68827,157700002.0
2006-01-04 02:34:00,0.68826,0.6884,0.68826,0.6884,70199999.0
2006-01-04 02:35:00,0.68845,0.68847,0.68824,0.6884,268400001.0
2006-01-04 02:36:00,0.6884,0.6884,0.68824,0.68828,172600003.0
2006-01-04 02:37:00,0.68825,0.68841,0.6882,0.68841,124400001.0
2006-01-04 02:38:00,0.68849,0.68854,0.68849,0.68853,98399997.0
2006-01-04 02:39:00,0.68846,0.68854,0.68844,0.68849,272899996.0
2006-01-04 02:40:00,0.68854,0.68856,0.68846,0.68853,141900002.0
2006-01-04 02:41:00,0.6885,0.68856,0.6885,0.68855,66300001.0
2006-01-04 02:42:00,0.68857,0.68875,0.68857,0.68869,205699996.0
2006-01-04 02:43:00,0.68867,0.6887,0.68861,0.6887,273799999.0
2006-01-04 02:44:00,0.68866,0.68866,0.68858,0.68858,195299995.0
2006-01-04 02:45:00,0.6886,0.68871,0.6886,0.68869,53400000.0
2006-01-04 02:46:00,0.68864,0.68885,0.68864,0.68882,171799998.0
2006-01-04 02:47:00,0.68859,0.68859,0.68835,0.68837,80700000.0
2006-01-04 02:48:00,0.6883,0.6883,0.68814,0.6882,198999998.0
2006-01-04 02:49:00,0.6883,0.68843,0.68825,0.68831,195300004.0
2006-01-04 02:50:00,0.68834,0.68849,0.68831,0.68835,226000005.0
2006-01-04 02:51:00,0.68835,0.68844,0.68827,0.68827,68900001.0
2006-01-04 02:52:00,0.6882,0.68833,0.6882,0.68833,153299998.0
2006-01-04 02:53:00,0.68834,0.6884,0.68832,0.6884,116300000.0
2006-01-04 02:54:00,0.68835,0.68835,0.68806,0.68823,129099998.0
2006-01-04 02:55:00,0.68817,0.68831,0.68817,0.68828,249600004.0
2006-01-04 02:56:00,0.68833,0.68835,0.6883,0.68835,51800000.0
2006-01-04 02:57:00,0.68822,0.68822,0.68803,0.68805,126000003.0
2006-01-04 02:58:00,0.68817,0.68828,0.68817,0.68827,158799998.0
2006-01-04 02:59:00,0.68825,0.68826,0.68818,0.68818,67700000.0
2006-01-04 03:00:00,0.68814,0.68822,0.68808,0.6882,271199999.0
2006-01-04 03:01:00,0.68815,0.68829,0.68815,0.68829,88100001.0
2006-01-04 03:02:00,0.68832,0.68855,0.68823,0.68855,104699999.0
2006-01-04 03:03:00,0.68861,0.68861,0.68838,0.68841,162099999.0
2006-01-04 03:04:00,0.68843,0.68843,0.68839,0.6884,180300001.0
2006-01-04 03:05:00,0.68846,0.68863,0.68846,0.68855,244900004.0
2006-01-04 03:06:00,0.68854,0.68854,0.68843,0.6885,98900001.0
2006-01-04 03:07:00,0.68845,0.68851,0.6884,0.68844,129599999.0
2006-01-04 03:08:00,0.68842,0.68859,0.68841,0.68859,102600002.0
2006-01-04 03:09:00,0.6886,0.6886,0.68844,0.68844,79200000.0
2006-01-04 03:10:00,0.68848,0.68848,0.68841,0.68843,133300001.0
2006-01-04 03:11:00,0.68839,0.68841,0.68833,0.68835,157399995.0
2006-01-04 03:12:00,0.68841,0.6885,0.68841,0.68847,174899999.0
2006-01-04 03:13:00,0.68845,0.68845,0.68841,0.68844,55300000.0
2006-01-04 03:14:00,0.68851,0.68851,0.68851,0.68851,5600000.0
2006-01-04 03:15:00,0.6886,0.6886,0.68855,0.68855,33400001.0
2006-01-04 03:16:00,0.68861,0.68861,0.6883,0.68842,233899999.0
2006-01-04 03:17:00,0.68851,0.68853,0.68844,0.6885,197499998.0
2006-01-04 03:18:00,0.68859,0.6887,0.68859,0.6887,110200001.0
2006-01-04 03:19:00,0.68861,0.68865,0.6886,0.68865,223499996.0
2006-01-04 03:20:00,0.68867,0.68867,0.68863,0.68863,39199998.0
2006-01-04 03:21:00,0.68866,0.68879,0.68866,0.68873,79900000.0
2006-01-04 03:22:00,0.68879,0.68879,0.68879,0.68879,36700000.0
2006-01-04 03:23:00,0.68885,0.68885,0.68872,0.68875,279899996.0
2006-01-04 03:24:00,0.68876,0.68879,0.68876,0.68879,71599997.0
2006-01-04 03:25:00,0.68879,0.68885,0.68879,0.68885,106300000.0
2006-01-04 03:26:00,0.68883,0.68883,0.6888,0.6888,1600000.0
2006-01-04 03:27:00,0.6888,0.68888,0.6888,0.68885,51200000.0
2006-01-04 03:28:00,0.68885,0.68891,0.68881,0.68885,118900002.0
2006-01-04 03:29:00,0.68884,0.68885,0.68873,0.68879,172300001.0
2006-01-04 03:30:00,0.68883,0.68887,0.68871,0.68871,189900003.0
2006-01-04 03:31:00,0.68871,0.68873,0.68859,0.68862,250800002.0
2006-01-04 03:32:00,0.68859,0.68881,0.68859,0.68881,46800000.0
2006-01-04 03:33:00,0.68875,0.68882,0.68875,0.68882,21500000.0
2006-01-04 03:34:00,0.68881,0.68885,0.68877,0.68883,184900000.0
2006-01-04 03:35:00,0.68883,0.68885,0.68882,0.68885,97700000.0
2006-01-04 03:36:00,0.68887,0.68887,0.68886,0.68886,45500000.0
2006-01-04 03:37:00,0.68891,0.68898,0.68891,0.68893,58400000.0
2006-01-04 03:38:00,0.68898,0.68901,0.68898,0.689,206200002.0
2006-01-04 03:39:00,0.68894,0.68896,0.68894,0.68896,39499999.0
2006-01-04 03:40:00,0.6889,0.68895,0.6889,0.68895,159800004.0
2006-01-04 03:41:00,0.68898,0.68903,0.68898,0.68903,46300000.0
2006-01-04 03:42:00,0.68904,0.68904,0.68898,0.689,102100001.0
2006-01-04 03:43:00,0.689,0.689,0.689,0.689,27900000.0
2006-01-04 03:44:00,0.68895,0.68895,0.68875,0.68893,144700000.0
2006-01-04 03:45:00,0.68897,0.68899,0.68893,0.68899,138599998.0
2006-01-04 03:46:00,0.6889,0.6889,0.68884,0.68884,57000002.0
2006-01-04 03:47:00,0.6888,0.68888,0.6888,0.68887,60600000.0
2006-01-04 03:48:00,0.68888,0.68895,0.68887,0.68887,134200000.0
2006-01-04 03:49:00,0.68892,0.68902,0.68891,0.68895,277999993.0
2006-01-04 03:50:00,0.68889,0.68901,0.68889,0.68901,127000003.0
2006-01-04 03:51:00,0.689,0.689,0.6889,0.68895,194899996.0
2006-01-04 03:52:00,0.68889,0.68897,0.68885,0.68897,146799998.0
2006-01-04 03:53:00,0.68899,0.689,0.6889,0.68895,218599999.0
2006-01-04 03:54:00,0.68899,0.68901,0.68896,0.68898,125100001.0
2006-01-04 03:55:00,0.68898,0.68898,0.68893,0.68893,126300000.0
2006-01-04 03:56:00,0.68895,0.68895,0.68887,0.68887,7200000.0
2006-01-04 03:57:00,0.68897,0.68898,0.68891,0.68891,116500003.0
2006-01-04 03:58:00,0.68885,0.68896,0.68885,0.68894,182699997.0
2006-01-04 03:59:00,0.689,0.689,0.68896,0.68896,177500000.0
2006-01-04 04:00:00,0.68907,0.68907,0.68906,0.68906,47800001.0
2006-01-04 04:01:00,0.68903,0.68905,0.68897,0.68905,108400000.0
2006-01-04 04:02:00,0.68901,0.68901,0.68892,0.68893,189199999.0
2006-01-04 04:03:00,0.68896,0.68899,0.68888,0.68891,147800000.0
2006-01-04 04:04:00,0.68892,0.68897,0.68882,0.68882,114399999.0
2006-01-04 04:05:00,0.68889,0.68903,0.68885,0.68885,86300000.0
2006-01-04 04:06:00,0.68884,0.68898,0.68884,0.68896,255000002.0
2006-01-04 04:07:00,0.68905,0.68936,0.68905,0.68921,125799999.0
2006-01-04 04:08:00,0.68924,0.68942,0.68924,0.68939,135499998.0
2006-01-04 04:09:00,0.68932,0.68932,0.68913,0.6892,181299998.0
2006-01-04 04:10:00,0.68926,0.68927,0.68917,0.68917,274500001.0
2006-01-04 04:11:00,0.6891,0.68914,0.68893,0.68899,132500002.0
2006-01-04 04:12:00,0.68893,0.68893,0.68875,0.68889,96000000.0
2006-01-04 04:13:00,0.68893,0.68893,0.68885,0.68887,176000003.0
2006-01-04 04:14:00,0.68883,0.68895,0.68883,0.68887,197800002.0
2006-01-04 04:15:00,0.68888,0.68915,0.68888,0.68915,97800000.0
2006-01-04 04:16:00,0.68909,0.68909,0.68909,0.68909,54600001.0
2006-01-04 04:17:00,0.68905,0.68906,0.68901,0.68905,150000004.0
2006-01-04 04:18:00,0.68909,0.68911,0.68909,0.68911,5600000.0
2006-01-04 04:19:00,0.68905,0.68905,0.68897,0.68897,154200002.0
2006-01-04 04:20:00,0.68899,0.68901,0.68895,0.68898,142400001.0
2006-01-04 04:21:00,0.68904,0.68904,0.68899,0.68901,110800002.0
2006-01-04 04:22:00,0.68898,0.68916,0.68898,0.68916,171400002.0
2006-01-04 04:23:00,0.68925,0.68925,0.68906,0.68906,40900000.0
2006-01-04 04:24:00,0.68897,0.689,0.68893,0.689,220299998.0
2006-01-04 04:25:00,0.68907,0.68913,0.68907,0.68913,51000001.0
2006-01-04 04:26:00,0.68913,0.68921,0.68885,0.6889,181899998.0
2006-01-04 04:27:00,0.68895,0.68906,0.6889,0.68896,124400001.0
2006-01-04 04:28:00,0.68884,0.68884,0.68861,0.68861,182000004.0
2006-01-04 04:29:00,0.68869,0.68872,0.68869,0.68872,21500001.0
2006-01-04 04:30:00,0.68875,0.68886,0.6887,0.68878,95999998.0
2006-01-04 04:31:00,0.68881,0.68896,0.68881,0.68889,165399997.0
2006-01-04 04:32:00,0.68888,0.68888,0.68884,0.68884,28600000.0
2006-01-04 04:33:00,0.6888,0.68882,0.68868,0.6888,79699998.0
2006-01-04 04:34:00,0.68887,0.68891,0.68885,0.68891,141200001.0
2006-01-04 04:35:00,0.68893,0.68893,0.68889,0.68889,46300000.0
2006-01-04 04:36:00,0.68885,0.68891,0.68883,0.68891,120699996.0
2006-01-04 04:37:00,0.68883,0.68886,0.68882,0.68882,52900001.0
2006-01-04 04:38:00,0.6888,0.6888,0.68874,0.68875,85300000.0
2006-01-04 04:39:00,0.68871,0.68879,0.68871,0.68878,135399999.0
2006-01-04 04:40:00,0.68882,0.68886,0.68874,0.68882,198800000.0
2006-01-04 04:41:00,0.6888,0.68886,0.6888,0.68886,63200000.0
2006-01-04 04:42:00,0.68888,0.68888,0.68879,0.68885,140500001.0
2006-01-04 04:43:00,0.68883,0.68887,0.68874,0.68874,165499998.0
2006-01-04 04:44:00,0.6887,0.68885,0.6887,0.68885,167500001.0
2006-01-04 04:45:00,0.68881,0.68887,0.68881,0.68882,136800003.0
2006-01-04 04:46:00,0.68878,0.68878,0.68875,0.68876,116399998.0
2006-01-04 04:47:00,0.68881,0.68881,0.68873,0.6888,114800000.0
2006-01-04 04:48:00,0.68878,0.68878,0.68873,0.68875,54899998.0
2006-01-04 04:49:00,0.6888,0.68887,0.6888,0.68885,108400002.0
2006-01-04 04:50:00,0.68878,0.68882,0.68867,0.68879,49600000.0
2006-01-04 04:51:00,0.68877,0.68877,0.68877,0.68877,89399997.0
2006-01-04 04:52:00,0.68874,0.68883,0.68871,0.68872,118600000.0
2006-01-04 04:53:00,0.68879,0.68887,0.68875,0.6888,101399997.0
2006-01-04 04:54:00,0.68877,0.68877,0.68871,0.68871,99699998.0
2006-01-04 04:55:00,0.68861,0.68861,0.68848,0.68859,87499999.0
2006-01-04 04:56:00,0.68862,0.68873,0.68856,0.68873,106199999.0
2006-01-04 04:57:00,0.68868,0.68868,0.68856,0.68867,84899999.0
2006-01-04 04:58:00,0.68865,0.68871,0.68865,0.68867,81500001.0
2006-01-04 04:59:00,0.68866,0.68868,0.68865,0.68865,60799998.0
2006-01-04 05:00:00,0.68865,0.68871,0.68865,0.68871,94000003.0
2006-01-04 05:01:00,0.68868,0.68873,0.68868,0.68872,161299997.0
2006-01-04 05:02:00,0.68875,0.68876,0.68875,0.68876,27100000.0
2006-01-04 05:03:00,0.68881,0.68881,0.68875,0.68878,108699999.0
2006-01-04 05:04:00,0.68875,0.68878,0.68872,0.68875,84099999.0
2006-01-04 05:05:00,0.68886,0.6889,0.68883,0.68887,115999999.0
2006-01-04 05:06:00,0.68883,0.68883,0.6888,0.6888,74400002.0
2006-01-04 05:07:00,0.68875,0.68875,0.68874,0.68874,32700000.0
2006-01-04 05:08:00,0.68872,0.68873,0.6887,0.6887,52300001.0
2006-01-04 05:09:00,0.6887,0.68886,0.6887,0.68886,159499998.0
2006-01-04 05:10:00,0.68879,0.68879,0.68877,0.68877,22299999.0
2006-01-04 05:11:00,0.68873,0.68875,0.6887,0.6887,174000003.0
2006-01-04 05:12:00,0.68884,0.6889,0.68883,0.68883,50600000.0
2006-01-04 05:13:00,0.68882,0.68889,0.68882,0.68886,148599996.0
2006-01-04 05:14:00,0.68883,0.68885,0.68875,0.68885,107799999.0
2006-01-04 05:15:00,0.68888,0.68896,0.68886,0.68896,92899996.0
2006-01-04 05:16:00,0.68897,0.68897,0.68884,0.68897,127500001.0
2006-01-04 05:17:00,0.68889,0.68889,0.68873,0.68878,177599994.0
2006-01-04 05:18:00,0.68877,0.68885,0.68867,0.68867,189100004.0
2006-01-04 05:19:00,0.68876,0.68879,0.68876,0.68879,25500001.0
2006-01-04 05:20:00,0.68881,0.68894,0.68879,0.6888,254900001.0
2006-01-04 05:21:00,0.68882,0.68884,0.68882,0.68884,13700000.0
2006-01-04 05:22:00,0.6889,0.68897,0.68889,0.68894,195199999.0
2006-01-04 05:23:00,0.68897,0.68898,0.68897,0.68898,15200000.0
2006-01-04 05:24:00,0.68903,0.68907,0.68883,0.68883,139600001.0
2006-01-04 05:25:00,0.68888,0.68911,0.68888,0.68911,116600004.0
2006-01-04 05:26:00,0.68907,0.6891,0.68885,0.68885,228699999.0
2006-01-04 05:27:00,0.68876,0.68876,0.68861,0.68862,77000001.0
2006-01-04 05:28:00,0.68863,0.68867,0.68863,0.68863,54600001.0
2006-01-04 05:29:00,0.68866,0.68869,0.68865,0.68867,126299998.0
2006-01-04 05:30:00,0.68867,0.68879,0.68867,0.68874,148200000.0
2006-01-04 05:31:00,0.68874,0.6888,0.68871,0.68874,104699998.0
2006-01-04 05:32:00,0.68871,0.68871,0.6886,0.68866,253100005.0
2006-01-04 05:33:00,0.68867,0.68877,0.68867,0.68868,185099999.0
2006-01-04 05:34:00,0.68869,0.68875,0.68866,0.68872,199799996.0
2006-01-04 05:35:00,0.68873,0.68875,0.68869,0.68875,137199997.0
2006-01-04 05:36:00,0.68873,0.68874,0.68869,0.68874,116000000.0
2006-01-04 05:37:00,0.68871,0.68871,0.68864,0.68866,61499999.0
2006-01-04 05:38:00,0.68866,0.6887,0.68863,0.68863,76600000.0
2006-01-04 05:39:00,0.68863,0.68863,0.68855,0.68857,132400001.0
2006-01-04 05:40:00,0.68856,0.68856,0.68839,0.68845,79900002.0
2006-01-04 05:41:00,0.68849,0.68855,0.68849,0.68855,129300001.0
2006-01-04 05:42:00,0.68854,0.68857,0.68853,0.68853,69900000.0
2006-01-04 05:43:00,0.6885,0.68851,0.68844,0.68848,115399999.0
2006-01-04 05:44:00,0.68852,0.68852,0.68846,0.68846,117300003.0
2006-01-04 05:45:00,0.68841,0.68857,0.68841,0.68857,101599998.0
2006-01-04 05:46:00,0.68871,0.68871,0.6886,0.68868,123099998.0
2006-01-04 05:47:00,0.68865,0.68873,0.68865,0.6887,278300001.0
2006-01-04 05:48:00,0.68872,0.68874,0.68872,0.68874,84000003.0
2006-01-04 05:49:00,0.68878,0.68884,0.68875,0.68875,112699999.0
2006-01-04 05:50:00,0.6888,0.68883,0.6888,0.6888,11200000.0
2006-01-04 05:51:00,0.68883,0.68883,0.68875,0.6888,181600000.0
2006-01-04 05:52:00,0.68878,0.6888,0.68869,0.6888,145399997.0
2006-01-04 05:53:00,0.68878,0.68878,0.68874,0.68874,23200000.0
2006-01-04 05:54:00,0.68872,0.68877,0.68872,0.68875,91900001.0
2006-01-04 05:55:00,0.68876,0.68879,0.68875,0.68877,92800003.0
2006-01-04 05:56:00,0.68877,0.68885,0.68877,0.68885,34700000.0
2006-01-04 05:57:00,0.6888,0.68882,0.68879,0.6888,105400001.0
2006-01-04 05:58:00,0.68873,0.6888,0.68868,0.68868,106400000.0
2006-01-04 05:59:00,0.68867,0.68867,0.68866,0.68866,59999998.0
2006-01-04 06:00:00,0.68866,0.68869,0.68861,0.68861,154999999.0
2006-01-04 06:01:00,0.68855,0.68865,0.68855,0.6886,221099999.0
2006-01-04 06:02:00,0.68863,0.68871,0.68863,0.68866,68300002.0
2006-01-04 06:03:00,0.68865,0.68865,0.68851,0.68852,95800004.0
2006-01-04 06:04:00,0.68854,0.68858,0.68854,0.68858,46999998.0
2006-01-04 06:05:00,0.68865,0.68868,0.68865,0.68868,11200000.0
2006-01-04 06:06:00,0.68866,0.68872,0.68866,0.68868,101500000.0
2006-01-04 06:07:00,0.6887,0.68875,0.68867,0.68875,246800000.0
2006-01-04 06:08:00,0.68873,0.68873,0.68866,0.6887,118200001.0
2006-01-04 06:09:00,0.68877,0.68877,0.68875,0.68875,20800000.0
2006-01-04 06:10:00,0.6888,0.6888,0.6888,0.6888,43900002.0
2006-01-04 06:11:00,0.68875,0.6888,0.68874,0.6888,168299998.0
2006-01-04 06:12:00,0.68877,0.68877,0.68872,0.68872,131799998.0
2006-01-04 06:13:00,0.68871,0.68878,0.68871,0.68878,77000001.0
2006-01-04 06:14:00,0.68875,0.68883,0.68869,0.68873,167499999.0
2006-01-04 06:15:00,0.68867,0.68871,0.68867,0.68869,38300001.0
2006-01-04 06:16:00,0.68875,0.68875,0.6887,0.68875,204100000.0
2006-01-04 06:17:00,0.68873,0.68875,0.6887,0.68873,206300005.0
2006-01-04 06:18:00,0.68876,0.68878,0.68873,0.68878,81300001.0
2006-01-04 06:19:00,0.68886,0.68889,0.68886,0.68889,34400000.0
2006-01-04 06:20:00,0.68886,0.68899,0.68885,0.6889,82100001.0
2006-01-04 06:21:00,0.6889,0.6889,0.6889,0.6889,61800001.0
2006-01-04 06:22:00,0.68896,0.68899,0.68896,0.68899,31100000.0
2006-01-04 06:23:00,0.68906,0.6891,0.68902,0.68903,165400000.0
2006-01-04 06:24:00,0.68902,0.68908,0.689,0.68902,107099999.0
2006-01-04 06:25:00,0.68907,0.68909,0.68902,0.68907,143800000.0
2006-01-04 06:26:00,0.689,0.68905,0.689,0.68902,107699998.0
2006-01-04 06:27:00,0.68902,0.68905,0.689,0.689,157500002.0
2006-01-04 06:28:00,0.68897,0.68903,0.68895,0.68895,114300001.0
2006-01-04 06:29:00,0.689,0.689,0.68898,0.689,57400001.0
2006-01-04 06:30:00,0.689,0.689,0.68895,0.68898,109400003.0
2006-01-04 06:31:00,0.68895,0.68908,0.68895,0.68908,130900002.0
2006-01-04 06:32:00,0.68909,0.68909,0.68906,0.68906,37399998.0
2006-01-04 06:33:00,0.68902,0.68902,0.68901,0.68901,34299999.0
2006-01-04 06:34:00,0.68903,0.68905,0.68903,0.68905,72599998.0
2006-01-04 06:35:00,0.68905,0.68905,0.68905,0.68905,61000000.0
2006-01-04 06:36:00,0.68905,0.68905,0.68905,0.68905,2700000.0
2006-01-04 06:37:00,0.68907,0.68908,0.689,0.68908,166400002.0
2006-01-04 06:38:00,0.68905,0.68908,0.68905,0.68908,75000000.0
2006-01-04 06:39:00,0.68908,0.68908,0.68901,0.68901,59799997.0
2006-01-04 06:40:00,0.68905,0.68907,0.68902,0.68907,57000003.0
2006-01-04 06:41:00,0.68905,0.68906,0.68905,0.68906,83799999.0
2006-01-04 06:42:00,0.68907,0.68916,0.68902,0.68912,172699998.0
2006-01-04 06:43:00,0.68905,0.68905,0.68895,0.68904,201300002.0
2006-01-04 06:44:00,0.68909,0.68909,0.689,0.689,223000003.0
2006-01-04 06:45:00,0.68909,0.68912,0.68904,0.68904,187200001.0
2006-01-04 06:46:00,0.68909,0.68916,0.68904,0.68913,215999997.0
2006-01-04 06:47:00,0.68913,0.68913,0.6891,0.6891,54900000.0
2006-01-04 06:48:00,0.68905,0.68916,0.68902,0.68909,215500001.0
2006-01-04 06:49:00,0.6891,0.6891,0.6891,0.6891,52300001.0
2006-01-04 06:50:00,0.68912,0.68916,0.68904,0.6891,270900003.0
2006-01-04 06:51:00,0.68917,0.68918,0.68907,0.68918,182400001.0
2006-01-04 06:52:00,0.68922,0.68923,0.68917,0.6892,116099997.0
2006-01-04 06:53:00,0.6892,0.68921,0.68912,0.68913,163699998.0
2006-01-04 06:54:00,0.6891,0.6891,0.68909,0.68909,21500000.0
2006-01-04 06:55:00,0.68909,0.68915,0.68907,0.68907,96899999.0
2006-01-04 06:56:00,0.68905,0.68912,0.68905,0.68907,218299999.0
2006-01-04 06:57:00,0.6891,0.68913,0.68904,0.68904,153799999.0
2006-01-04 06:58:00,0.68907,0.68913,0.68907,0.6891,92599999.0
2006-01-04 06:59:00,0.68917,0.68918,0.68913,0.68918,123700000.0
2006-01-04 07:00:00,0.68908,0.6891,0.68905,0.68907,177000001.0
2006-01-04 07:01:00,0.68907,0.68907,0.6889,0.6889,124600002.0
2006-01-04 07:02:00,0.68893,0.68903,0.6889,0.6889,149000001.0
2006-01-04 07:03:00,0.6889,0.68899,0.6889,0.68898,193300001.0
2006-01-04 07:04:00,0.68896,0.68904,0.68896,0.68904,11200000.0
2006-01-04 07:05:00,0.6891,0.68913,0.68907,0.68908,229000001.0
2006-01-04 07:06:00,0.68913,0.68915,0.68901,0.68906,72700000.0
2006-01-04 07:07:00,0.68907,0.68907,0.68899,0.68901,149400000.0
2006-01-04 07:08:00,0.68905,0.68913,0.68905,0.68905,74999999.0
2006-01-04 07:09:00,0.68904,0.68908,0.68904,0.68908,51200001.0
2006-01-04 07:10:00,0.6891,0.68914,0.68902,0.68902,70100000.0
2006-01-04 07:11:00,0.68903,0.68909,0.68903,0.68909,79100000.0
2006-01-04 07:12:00,0.689,0.689,0.689,0.689,800000.0
2006-01-04 07:13:00,0.68903,0.68909,0.68896,0.68899,111100001.0
2006-01-04 07:14:00,0.68897,0.68899,0.68886,0.68889,93900000.0
2006-01-04 07:15:00,0.68893,0.68897,0.68891,0.68892,147799999.0
2006-01-04 07:16:00,0.68888,0.68889,0.68882,0.68889,145999996.0
2006-01-04 07:17:00,0.68885,0.68892,0.68882,0.68892,113300001.0
2006-01-04 07:18:00,0.68892,0.68892,0.68884,0.6889,90899999.0
2006-01-04 07:19:00,0.68892,0.68897,0.68892,0.68893,104100004.0
2006-01-04 07:20:00,0.68893,0.68895,0.6889,0.6889,160500001.0
2006-01-04 07:21:00,0.68895,0.68895,0.68893,0.68893,101600001.0
2006-01-04 07:22:00,0.68895,0.68897,0.68895,0.68897,51700000.0
2006-01-04 07:23:00,0.68895,0.68897,0.68892,0.68892,88700000.0
2006-01-04 07:24:00,0.68889,0.68889,0.68884,0.68884,155399994.0
2006-01-04 07:25:00,0.68892,0.68896,0.68892,0.68896,28600001.0
2006-01-04 07:26:00,0.68898,0.68898,0.68894,0.68894,43000000.0
2006-01-04 07:27:00,0.68895,0.68895,0.68895,0.68895,27100000.0
2006-01-04 07:28:00,0.6889,0.6889,0.6889,0.6889,33500000.0
2006-01-04 07:29:00,0.68894,0.68894,0.68885,0.68887,64600002.0
2006-01-04 07:30:00,0.68886,0.68894,0.68885,0.68893,136999998.0
2006-01-04 07:31:00,0.68889,0.68896,0.68888,0.68892,150000002.0
2006-01-04 07:32:00,0.68892,0.68898,0.6889,0.68898,45700001.0
2006-01-04 07:33:00,0.68899,0.68899,0.68893,0.68893,99100001.0
2006-01-04 07:34:00,0.68888,0.68895,0.68888,0.68895,193800003.0
2006-01-04 07:35:00,0.68894,0.68894,0.68886,0.68888,115800003.0
2006-01-04 07:36:00,0.68892,0.68892,0.68891,0.68891,54200000.0
2006-01-04 07:37:00,0.68893,0.68895,0.68888,0.68895,227200002.0
2006-01-04 07:38:00,0.68894,0.68895,0.6889,0.68895,179500003.0
2006-01-04 07:39:00,0.68896,0.68897,0.68892,0.68895,97100000.0
2006-01-04 07:40:00,0.68894,0.68904,0.68891,0.689,319500006.0
2006-01-04 07:41:00,0.68899,0.68899,0.68894,0.68895,162600001.0
2006-01-04 07:42:00,0.68893,0.68897,0.68887,0.6889,174099996.0
2006-01-04 07:43:00,0.68885,0.68894,0.68885,0.68893,111800000.0
2006-01-04 07:44:00,0.68893,0.68893,0.68883,0.68887,161099998.0
2006-01-04 07:45:00,0.68887,0.68897,0.68887,0.6889,94900002.0
2006-01-04 07:46:00,0.68891,0.68903,0.68891,0.68899,113200001.0
2006-01-04 07:47:00,0.68905,0.68909,0.68905,0.68909,87800000.0
2006-01-04 07:48:00,0.6891,0.68919,0.6891,0.68915,109899998.0
2006-01-04 07:49:00,0.68915,0.68917,0.68909,0.68909,115000003.0
2006-01-04 07:50:00,0.6891,0.68916,0.68902,0.68916,220200002.0
2006-01-04 07:51:00,0.68911,0.68917,0.6891,0.68911,255500001.0
2006-01-04 07:52:00,0.68912,0.68912,0.68897,0.68897,120499998.0
2006-01-04 07:53:00,0.68903,0.68914,0.68903,0.6891,108600002.0
2006-01-04 07:54:00,0.68905,0.6891,0.68899,0.68905,175400000.0
2006-01-04 07:55:00,0.68906,0.68916,0.689,0.68916,150700002.0
2006-01-04 07:56:00,0.68911,0.68921,0.68908,0.68921,112099999.0
2006-01-04 07:57:00,0.68921,0.68926,0.68914,0.68922,119300001.0
2006-01-04 07:58:00,0.6892,0.6892,0.68899,0.68911,113400001.0
2006-01-04 07:59:00,0.68918,0.6892,0.68905,0.68905,44100000.0
2006-01-04 08:00:00,0.68901,0.68908,0.68901,0.68906,195500002.0
2006-01-04 08:01:00,0.68908,0.68915,0.68901,0.68913,104199998.0
2006-01-04 08:02:00,0.68917,0.68918,0.68914,0.68918,79100000.0
2006-01-04 08:03:00,0.68917,0.6892,0.68911,0.6892,213700001.0
2006-01-04 08:04:00,0.6892,0.68922,0.6892,0.68921,130700002.0
2006-01-04 08:05:00,0.68914,0.68914,0.68905,0.68908,130699998.0
2006-01-04 08:06:00,0.68907,0.68918,0.68906,0.68918,82599998.0
2006-01-04 08:07:00,0.68922,0.68922,0.68905,0.68912,184000000.0
2006-01-04 08:08:00,0.6891,0.6892,0.68899,0.6892,73400002.0
2006-01-04 08:09:00,0.68925,0.68925,0.68925,0.68925,31099999.0
2006-01-04 08:10:00,0.68924,0.68924,0.6892,0.6892,208300001.0
2006-01-04 08:11:00,0.68918,0.68924,0.68918,0.68918,261100003.0
2006-01-04 08:12:00,0.68922,0.68922,0.68915,0.6892,270399998.0
2006-01-04 08:13:00,0.6892,0.6892,0.6891,0.68912,164799999.0
2006-01-04 08:14:00,0.68914,0.68914,0.68911,0.68911,90600001.0
2006-01-04 08:15:00,0.68908,0.68912,0.68904,0.68909,131299998.0
2006-01-04 08:16:00,0.68914,0.68916,0.68914,0.68916,13600000.0
2006-01-04 08:17:00,0.68922,0.68925,0.68916,0.68925,126400001.0
2006-01-04 08:18:00,0.68922,0.68927,0.68921,0.68921,93200003.0
2006-01-04 08:19:00,0.68923,0.68925,0.68923,0.68925,13500000.0
2006-01-04 08:20:00,0.68921,0.68921,0.68914,0.68914,84800000.0
2006-01-04 08:21:00,0.68915,0.68915,0.68907,0.68907,12700000.0
2006-01-04 08:22:00,0.68908,0.68908,0.68902,0.68903,164199998.0
2006-01-04 08:23:00,0.68904,0.68916,0.68904,0.68916,171400001.0
2006-01-04 08:24:00,0.68913,0.68915,0.68909,0.68913,196300001.0
2006-01-04 08:25:00,0.68912,0.68912,0.689,0.68905,93800001.0
2006-01-04 08:26:00,0.68905,0.68909,0.68902,0.68902,88799999.0
2006-01-04 08:27:00,0.68905,0.68914,0.68904,0.68905,84999999.0
2006-01-04 08:28:00,0.68909,0.68915,0.68909,0.68915,106799999.0
2006-01-04 08:29:00,0.68911,0.68915,0.68909,0.68915,121499998.0
2006-01-04 08:30:00,0.68915,0.68921,0.68915,0.6892,185500005.0
2006-01-04 08:31:00,0.68917,0.68925,0.68917,0.68917,152599999.0
2006-01-04 08:32:00,0.68915,0.68922,0.68915,0.68921,114599999.0
2006-01-04 08:33:00,0.68919,0.68926,0.68918,0.68926,85799999.0
2006-01-04 08:34:00,0.68926,0.68926,0.68922,0.68922,113699999.0
2006-01-04 08:35:00,0.68921,0.68927,0.6892,0.6892,146000000.0
2006-01-04 08:36:00,0.68911,0.68914,0.6891,0.68912,65000000.0
2006-01-04 08:37:00,0.68913,0.68919,0.68909,0.68915,127000003.0
2006-01-04 08:38:00,0.68917,0.68918,0.68914,0.68914,158399998.0
2006-01-04 08:39:00,0.6891,0.68918,0.68909,0.68918,87099999.0
2006-01-04 08:40:00,0.68913,0.68915,0.68911,0.68914,57499999.0
2006-01-04 08:41:00,0.68915,0.68916,0.68915,0.68916,12000000.0
2006-01-04 08:42:00,0.68915,0.68924,0.68914,0.68923,135600000.0
2006-01-04 08:43:00,0.68921,0.68922,0.68915,0.68915,250299999.0
2006-01-04 08:44:00,0.68916,0.68918,0.68907,0.68918,133600001.0
2006-01-04 08:45:00,0.68915,0.68918,0.68912,0.68912,118300001.0
2006-01-04 08:46:00,0.68914,0.68923,0.68913,0.68923,129400001.0
2006-01-04 08:47:00,0.68922,0.68928,0.6892,0.68927,227400000.0
2006-01-04 08:48:00,0.68926,0.68926,0.68923,0.68924,132300000.0
2006-01-04 08:49:00,0.68925,0.68928,0.68919,0.6892,142299998.0
2006-01-04 08:50:00,0.68918,0.68918,0.68917,0.68917,23800000.0
2006-01-04 08:51:00,0.68914,0.68914,0.68902,0.68902,103200001.0
2006-01-04 08:52:00,0.68897,0.68908,0.6889,0.68908,124600001.0
2006-01-04 08:53:00,0.68905,0.68909,0.68903,0.68903,140499999.0
2006-01-04 08:54:00,0.68903,0.68904,0.68901,0.68903,35200000.0
2006-01-04 08:55:00,0.68908,0.68908,0.68908,0.68908,21700001.0
2006-01-04 08:56:00,0.68904,0.68904,0.68897,0.68897,198600001.0
2006-01-04 08:57:00,0.68897,0.68897,0.68895,0.68895,35999998.0
2006-01-04 08:58:00,0.68895,0.68895,0.6889,0.68893,92000002.0
2006-01-04 08:59:00,0.6889,0.68893,0.68885,0.68885,138100001.0
2006-01-04 09:00:00,0.68876,0.68876,0.68863,0.68865,252799999.0
2006-01-04 09:01:00,0.68863,0.68867,0.68847,0.68847,222199998.0
2006-01-04 09:02:00,0.68845,0.68853,0.68841,0.68853,49400001.0
2006-01-04 09:03:00,0.68858,0.6886,0.68856,0.68856,103399998.0
2006-01-04 09:04:00,0.68864,0.68871,0.68864,0.68867,132600000.0
2006-01-04 09:05:00,0.68868,0.68881,0.68863,0.68881,205700002.0
2006-01-04 09:06:00,0.68875,0.68875,0.68859,0.68863,78900001.0
2006-01-04 09:07:00,0.68863,0.68884,0.68862,0.68876,153199998.0
2006-01-04 09:08:00,0.68874,0.68874,0.68858,0.68858,250800001.0
2006-01-04 09:09:00,0.68863,0.68869,0.68863,0.68869,36700000.0
2006-01-04 09:10:00,0.68877,0.68886,0.68877,0.68878,110199998.0
2006-01-04 09:11:00,0.68866,0.68874,0.68857,0.6886,228300003.0
2006-01-04 09:12:00,0.68861,0.68861,0.68854,0.68857,262199998.0
2006-01-04 09:13:00,0.68863,0.68864,0.68863,0.68864,58200000.0
2006-01-04 09:14:00,0.68865,0.68875,0.68865,0.68869,83799999.0
2006-01-04 09:15:00,0.68869,0.68877,0.68869,0.68876,119100000.0
2006-01-04 09:16:00,0.68873,0.6888,0.68868,0.6888,140600001.0
2006-01-04 09:17:00,0.68873,0.68873,0.68861,0.68864,124499996.0
2006-01-04 09:18:00,0.68863,0.68869,0.68863,0.68865,194999998.0
2006-01-04 09:19:00,0.68865,0.68865,0.6885,0.68856,100000000.0
2006-01-04 09:20:00,0.68856,0.68867,0.68855,0.68867,120500001.0
2006-01-04 09:21:00,0.68863,0.68867,0.6885,0.68851,189199999.0
2006-01-04 09:22:00,0.68854,0.68859,0.68853,0.68858,68100000.0
2006-01-04 09:23:00,0.68854,0.68858,0.68848,0.68858,133200001.0
2006-01-04 09:24:00,0.68858,0.68858,0.6885,0.6885,43900002.0
2006-01-04 09:25:00,0.68852,0.68858,0.68851,0.68858,166999996.0
2006-01-04 09:26:00,0.68857,0.68857,0.68848,0.68855,90399998.0
2006-01-04 09:27:00,0.68862,0.68871,0.68862,0.68862,174900000.0
2006-01-04 09:28:00,0.68863,0.68868,0.68859,0.68859,148500001.0
2006-01-04 09:29:00,0.68862,0.68865,0.68846,0.68846,135300001.0
2006-01-04 09:30:00,0.68848,0.68863,0.68848,0.68861,171699996.0
2006-01-04 09:31:00,0.68862,0.68865,0.68862,0.68863,164500001.0
2006-01-04 09:32:00,0.68858,0.68868,0.68858,0.68868,152199997.0
2006-01-04 09:33:00,0.68866,0.68868,0.68861,0.68861,141099998.0
2006-01-04 09:34:00,0.68859,0.68865,0.68858,0.68858,65200000.0
2006-01-04 09:35:00,0.68861,0.68865,0.68858,0.68861,185300003.0
2006-01-04 09:36:00,0.68858,0.68866,0.68857,0.68857,50900000.0
2006-01-04 09:37:00,0.68859,0.68861,0.68859,0.68861,53500000.0
2006-01-04 09:38:00,0.68863,0.68863,0.68846,0.68854,159900001.0
2006-01-04 09:39:00,0.68854,0.68857,0.68848,0.68848,103600003.0
2006-01-04 09:40:00,0.68849,0.68859,0.68849,0.68849,101499998.0
2006-01-04 09:41:00,0.68849,0.68853,0.68844,0.68848,186599999.0
2006-01-04 09:42:00,0.68852,0.68865,0.68846,0.68865,125200002.0
2006-01-04 09:43:00,0.68864,0.6888,0.68861,0.6888,184500003.0
2006-01-04 09:44:00,0.68877,0.6889,0.68877,0.68887,124600002.0
2006-01-04 09:45:00,0.68889,0.68893,0.68882,0.68893,121399999.0
2006-01-04 09:46:00,0.6889,0.68894,0.6888,0.6888,164399996.0
2006-01-04 09:47:00,0.68889,0.68893,0.68882,0.68888,234700000.0
2006-01-04 09:48:00,0.68889,0.68891,0.68882,0.68882,233200003.0
2006-01-04 09:49:00,0.6888,0.68899,0.68873,0.68898,139000001.0
2006-01-04 09:50:00,0.68904,0.68909,0.68902,0.68902,163099998.0
2006-01-04 09:51:00,0.68896,0.68903,0.68891,0.68895,134899998.0
2006-01-04 09:52:00,0.68895,0.68908,0.68895,0.68902,146899998.0
2006-01-04 09:53:00,0.68906,0.68909,0.68899,0.68908,233699995.0
2006-01-04 09:54:00,0.68906,0.68923,0.68901,0.68923,114400000.0
2006-01-04 09:55:00,0.68916,0.68916,0.68897,0.68906,133500000.0
2006-01-04 09:56:00,0.68915,0.68917,0.68909,0.68909,126699999.0
2006-01-04 09:57:00,0.6891,0.68915,0.68903,0.68903,195199996.0
2006-01-04 09:58:00,0.68904,0.68904,0.689,0.68902,72799998.0
2006-01-04 09:59:00,0.68891,0.68892,0.68872,0.68872,157099999.0
2006-01-04 10:00:00,0.68867,0.6887,0.68865,0.68868,110900000.0
2006-01-04 10:01:00,0.68861,0.6887,0.68859,0.6887,97500001.0
2006-01-04 10:02:00,0.68871,0.6888,0.68871,0.68874,110799999.0
2006-01-04 10:03:00,0.68877,0.68877,0.68868,0.68874,245000001.0
2006-01-04 10:04:00,0.68871,0.68881,0.68871,0.68873,120700001.0
2006-01-04 10:05:00,0.68871,0.68877,0.6887,0.6887,213699999.0
2006-01-04 10:06:00,0.68872,0.68876,0.68864,0.68864,278899998.0
2006-01-04 10:07:00,0.68856,0.68856,0.68839,0.68845,221999999.0
2006-01-04 10:08:00,0.68841,0.68842,0.68825,0.68825,166400003.0
2006-01-04 10:09:00,0.68819,0.68834,0.68818,0.68834,171400000.0
2006-01-04 10:10:00,0.68835,0.68835,0.68825,0.68825,29500000.0
2006-01-04 10:11:00,0.68817,0.68819,0.68806,0.68806,160399998.0
2006-01-04 10:12:00,0.688,0.68811,0.688,0.68805,99900002.0
2006-01-04 10:13:00,0.68803,0.68817,0.68798,0.68815,114500001.0
2006-01-04 10:14:00,0.68814,0.68814,0.68799,0.68808,246299998.0
2006-01-04 10:15:00,0.6881,0.68815,0.68807,0.68807,209399996.0
2006-01-04 10:16:00,0.68812,0.68816,0.68807,0.68816,122499996.0
2006-01-04 10:17:00,0.68813,0.68818,0.68805,0.68805,271700002.0
2006-01-04 10:18:00,0.6881,0.68819,0.6881,0.68817,77600001.0
2006-01-04 10:19:00,0.68822,0.68823,0.68818,0.68823,152800000.0
2006-01-04 10:20:00,0.68828,0.68864,0.68828,0.68864,115600001.0
2006-01-04 10:21:00,0.68855,0.68855,0.68844,0.68844,91999999.0
2006-01-04 10:22:00,0.68842,0.68844,0.68838,0.68844,127600002.0
2006-01-04 10:23:00,0.68837,0.68843,0.6883,0.6883,151000002.0
2006-01-04 10:24:00,0.68836,0.68842,0.68836,0.68839,159800000.0
2006-01-04 10:25:00,0.68839,0.68839,0.68834,0.68839,153400001.0
2006-01-04 10:26:00,0.6884,0.68852,0.6884,0.68847,98399999.0
2006-01-04 10:27:00,0.68846,0.68849,0.68839,0.68848,128000000.0
2006-01-04 10:28:00,0.68839,0.68844,0.68824,0.68824,286199999.0
2006-01-04 10:29:00,0.68817,0.68822,0.68816,0.68821,253700001.0
2006-01-04 10:30:00,0.68809,0.68809,0.68784,0.68784,32699999.0
2006-01-04 10:31:00,0.68767,0.68767,0.68755,0.68761,168699995.0
2006-01-04 10:32:00,0.68767,0.68776,0.68767,0.68775,115100001.0
2006-01-04 10:33:00,0.68777,0.6878,0.68773,0.6878,144300001.0
2006-01-04 10:34:00,0.68779,0.68781,0.68773,0.68779,161799998.0
2006-01-04 10:35:00,0.68781,0.68781,0.68775,0.68781,272400001.0
2006-01-04 10:36:00,0.68778,0.68778,0.68768,0.68775,164299999.0
2006-01-04 10:37:00,0.68768,0.68778,0.68768,0.68775,217999998.0
2006-01-04 10:38:00,0.68775,0.68783,0.68775,0.68783,196100000.0
2006-01-04 10:39:00,0.68786,0.68786,0.68779,0.68782,214699997.0
2006-01-04 10:40:00,0.6878,0.68781,0.68775,0.68775,167099999.0
2006-01-04 10:41:00,0.68773,0.68777,0.6876,0.68777,96500000.0
2006-01-04 10:42:00,0.68779,0.68779,0.68775,0.68776,97200001.0
2006-01-04 10:43:00,0.68781,0.68791,0.68778,0.68791,171099998.0
2006-01-04 10:44:00,0.68791,0.68791,0.68784,0.68784,149299999.0
2006-01-04 10:45:00,0.68782,0.68796,0.68782,0.68796,192399996.0
2006-01-04 10:46:00,0.68789,0.68789,0.68785,0.68787,223499998.0
2006-01-04 10:47:00,0.68786,0.68787,0.68768,0.68768,82099999.0
2006-01-04 10:48:00,0.6876,0.6876,0.68754,0.68754,67299997.0
2006-01-04 10:49:00,0.6875,0.68763,0.6875,0.68763,111099999.0
2006-01-04 10:50:00,0.68763,0.68767,0.68749,0.6875,220600004.0
2006-01-04 10:51:00,0.68756,0.68763,0.68755,0.68758,204100000.0
2006-01-04 10:52:00,0.68758,0.68763,0.68758,0.68761,111800000.0
2006-01-04 10:53:00,0.68761,0.6877,0.68761,0.68765,65600002.0
2006-01-04 10:54:00,0.68765,0.68766,0.68756,0.68758,169799997.0
2006-01-04 10:55:00,0.68758,0.68763,0.68746,0.68756,106300004.0
2006-01-04 10:56:00,0.68748,0.68749,0.68739,0.68745,148000003.0
2006-01-04 10:57:00,0.68738,0.68739,0.68726,0.68727,215499995.0
2006-01-04 10:58:00,0.68726,0.68732,0.68726,0.68727,82200003.0
2006-01-04 10:59:00,0.68722,0.68733,0.68722,0.68733,92599999.0
2006-01-04 11:00:00,0.68736,0.68737,0.68724,0.68727,142900002.0
2006-01-04 11:01:00,0.68728,0.68735,0.68724,0.68724,180600000.0
2006-01-04 11:02:00,0.68717,0.6873,0.68714,0.68724,177099999.0
2006-01-04 11:03:00,0.6873,0.68739,0.6873,0.68733,111799996.0
2006-01-04 11:04:00,0.6873,0.68733,0.68725,0.68733,186500001.0
2006-01-04 11:05:00,0.68726,0.68726,0.68725,0.68725,35000001.0
2006-01-04 11:06:00,0.68726,0.68729,0.68722,0.68722,36100000.0
2006-01-04 11:07:00,0.68719,0.68723,0.68714,0.68714,111500001.0
2006-01-04 11:08:00,0.68716,0.68722,0.68708,0.68711,246699999.0
2006-01-04 11:09:00,0.68709,0.68722,0.68709,0.68718,83200002.0
2006-01-04 11:10:00,0.68718,0.68718,0.68704,0.68706,159400000.0
2006-01-04 11:11:00,0.68708,0.68708,0.68701,0.68701,107600000.0
2006-01-04 11:12:00,0.68706,0.68707,0.687,0.68704,178700000.0
2006-01-04 11:13:00,0.68706,0.6871,0.68702,0.68702,69099998.0
2006-01-04 11:14:00,0.68705,0.68712,0.687,0.68703,153600000.0
2006-01-04 11:15:00,0.68711,0.68727,0.68711,0.68727,127300002.0
2006-01-04 11:16:00,0.68734,0.68757,0.68734,0.68757,207400002.0
2006-01-04 11:17:00,0.68761,0.68761,0.68751,0.68757,116400001.0
2006-01-04 11:18:00,0.68762,0.68763,0.68755,0.68763,270500001.0
2006-01-04 11:19:00,0.6876,0.68774,0.68748,0.68767,166999997.0
2006-01-04 11:20:00,0.68765,0.68787,0.68762,0.6877,170700002.0
2006-01-04 11:21:00,0.6877,0.68781,0.68765,0.68778,64300000.0
2006-01-04 11:22:00,0.68772,0.68779,0.68765,0.68772,89400002.0
2006-01-04 11:23:00,0.6877,0.68772,0.68757,0.68757,159700001.0
2006-01-04 11:24:00,0.68756,0.68765,0.68754,0.68765,186800002.0
2006-01-04 11:25:00,0.6876,0.6876,0.68757,0.6876,43700000.0
2006-01-04 11:26:00,0.6876,0.68764,0.68753,0.68756,156000003.0
2006-01-04 11:27:00,0.68749,0.68765,0.68749,0.68765,197900000.0
2006-01-04 11:28:00,0.68754,0.68759,0.68747,0.68752,144999998.0
2006-01-04 11:29:00,0.68757,0.68759,0.68745,0.68745,177099996.0
2006-01-04 11:30:00,0.6875,0.68752,0.68732,0.68751,208400006.0
2006-01-04 11:31:00,0.68762,0.68776,0.68762,0.68772,195899995.0
2006-01-04 11:32:00,0.68797,0.68814,0.68783,0.68814,186100001.0
2006-01-04 11:33:00,0.68816,0.68832,0.68806,0.68827,113999999.0
2006-01-04 11:34:00,0.68825,0.68836,0.6882,0.68832,130700000.0
2006-01-04 11:35:00,0.68831,0.68862,0.68831,0.68857,160099994.0
2006-01-04 11:36:00,0.68853,0.68853,0.68828,0.68828,269600005.0
2006-01-04 11:37:00,0.68843,0.68858,0.68838,0.68858,130099997.0
2006-01-04 11:38:00,0.68852,0.68852,0.68851,0.68851,66900000.0
2006-01-04 11:39:00,0.68849,0.68849,0.68836,0.68836,52800000.0
2006-01-04 11:40:00,0.68824,0.6883,0.68806,0.68806,68700000.0
2006-01-04 11:41:00,0.68792,0.68796,0.68783,0.68785,261799998.0
2006-01-04 11:42:00,0.68782,0.68784,0.68757,0.68757,86100000.0
2006-01-04 11:43:00,0.68762,0.68771,0.6876,0.68762,198700000.0
2006-01-04 11:44:00,0.68755,0.68782,0.68751,0.6878,191900003.0
2006-01-04 11:45:00,0.68783,0.68783,0.68769,0.68773,211600005.0
2006-01-04 11:46:00,0.68765,0.68774,0.68763,0.68769,211600002.0
2006-01-04 11:47:00,0.68777,0.68785,0.68773,0.6878,236800000.0
2006-01-04 11:48:00,0.68768,0.68776,0.68765,0.6877,193899998.0
2006-01-04 11:49:00,0.6877,0.6877,0.68754,0.68756,191799997.0
2006-01-04 11:50:00,0.68748,0.68768,0.68748,0.68768,160399998.0
2006-01-04 11:51:00,0.68767,0.68771,0.6876,0.6876,195200001.0
2006-01-04 11:52:00,0.68758,0.68758,0.6875,0.68755,112599998.0
2006-01-04 11:53:00,0.68754,0.68778,0.68753,0.68778,128399999.0
2006-01-04 11:54:00,0.68774,0.68785,0.68773,0.68777,155000003.0
2006-01-04 11:55:00,0.68774,0.68774,0.68762,0.68765,265399998.0
2006-01-04 11:56:00,0.68764,0.68773,0.68764,0.68773,112400003.0
2006-01-04 11:57:00,0.68773,0.68773,0.6875,0.68757,123699997.0
2006-01-04 11:58:00,0.68751,0.68751,0.68738,0.68739,145599999.0
2006-01-04 11:59:00,0.6874,0.68748,0.68739,0.68747,197299999.0
2006-01-04 12:00:00,0.68743,0.68748,0.68743,0.68747,220400002.0
2006-01-04 12:01:00,0.68751,0.68755,0.68746,0.68746,97400002.0
2006-01-04 12:02:00,0.68754,0.68755,0.68748,0.68755,192900001.0
2006-01-04 12:03:00,0.68759,0.68759,0.68742,0.68742,165399998.0
2006-01-04 12:04:00,0.6874,0.68741,0.68724,0.68728,159000002.0
2006-01-04 12:05:00,0.68725,0.6873,0.68722,0.6873,111599999.0
2006-01-04 12:06:00,0.68729,0.68734,0.68726,0.68726,138399998.0
2006-01-04 12:07:00,0.68725,0.68727,0.6871,0.6871,276400000.0
2006-01-04 12:08:00,0.68712,0.68714,0.68699,0.68714,237999997.0
2006-01-04 12:09:00,0.6872,0.68725,0.68716,0.68717,185599997.0
2006-01-04 12:10:00,0.68718,0.68723,0.68718,0.68723,66200001.0
2006-01-04 12:11:00,0.68721,0.68727,0.68716,0.68727,123100000.0
2006-01-04 12:12:00,0.68724,0.68729,0.68721,0.68729,213000002.0
2006-01-04 12:13:00,0.68735,0.68737,0.6873,0.68735,219000003.0
2006-01-04 12:14:00,0.68734,0.68734,0.68728,0.68728,64100000.0
2006-01-04 12:15:00,0.68723,0.68735,0.68723,0.68734,68700002.0
2006-01-04 12:16:00,0.68733,0.68743,0.6873,0.68742,151199997.0
2006-01-04 12:17:00,0.68745,0.68745,0.68731,0.68735,114300001.0
2006-01-04 12:18:00,0.68733,0.68733,0.68723,0.68723,93500000.0
2006-01-04 12:19:00,0.68724,0.68729,0.68722,0.68722,118800002.0
2006-01-04 12:20:00,0.68722,0.6873,0.68722,0.68725,62900000.0
2006-01-04 12:21:00,0.68722,0.6873,0.68722,0.68722,234399996.0
2006-01-04 12:22:00,0.68725,0.68733,0.68725,0.68733,120699999.0
2006-01-04 12:23:00,0.68733,0.68733,0.68729,0.68731,158000001.0
2006-01-04 12:24:00,0.68732,0.68733,0.68729,0.68732,151400002.0
2006-01-04 12:25:00,0.68723,0.68725,0.68722,0.68725,154200000.0
2006-01-04 12:26:00,0.68719,0.68725,0.68719,0.68725,90700002.0
2006-01-04 12:27:00,0.68729,0.68738,0.68729,0.68729,160500000.0
2006-01-04 12:28:00,0.68727,0.68732,0.68724,0.68724,159600000.0
2006-01-04 12:29:00,0.68722,0.68728,0.68722,0.68722,112900001.0
2006-01-04 12:30:00,0.68724,0.6873,0.68723,0.68724,86800001.0
2006-01-04 12:31:00,0.68722,0.68725,0.68717,0.68717,124799999.0
2006-01-04 12:32:00,0.68719,0.68725,0.68719,0.68723,78199998.0
2006-01-04 12:33:00,0.68719,0.68719,0.68703,0.68711,77599999.0
2006-01-04 12:34:00,0.68717,0.68717,0.68701,0.68701,217499997.0
2006-01-04 12:35:00,0.68699,0.68704,0.68695,0.68704,80499998.0
2006-01-04 12:36:00,0.68713,0.68722,0.68713,0.68715,182300000.0
2006-01-04 12:37:00,0.68715,0.68715,0.68708,0.68715,63200001.0
2006-01-04 12:38:00,0.68713,0.6872,0.68713,0.68718,141099998.0
2006-01-04 12:39:00,0.68722,0.68724,0.68714,0.68723,145800000.0
2006-01-04 12:40:00,0.68717,0.68722,0.68716,0.6872,74100002.0
2006-01-04 12:41:00,0.68716,0.68717,0.68716,0.68717,33500001.0
2006-01-04 12:42:00,0.6871,0.68724,0.6871,0.68724,133300003.0
2006-01-04 12:43:00,0.6872,0.6872,0.68712,0.68719,86199999.0
2006-01-04 12:44:00,0.68715,0.68717,0.68709,0.68709,138699997.0
2006-01-04 12:45:00,0.68703,0.68703,0.68685,0.68685,55800000.0
2006-01-04 12:46:00,0.68687,0.68696,0.68685,0.68696,147699999.0
2006-01-04 12:47:00,0.68703,0.68708,0.68703,0.68705,199299997.0
2006-01-04 12:48:00,0.68699,0.68705,0.68699,0.68705,10300000.0
2006-01-04 12:49:00,0.68706,0.68711,0.68705,0.68705,190599998.0
2006-01-04 12:50:00,0.68709,0.6871,0.68705,0.68705,160799999.0
2006-01-04 12:51:00,0.6871,0.68719,0.6871,0.6871,209599997.0
2006-01-04 12:52:00,0.68711,0.68725,0.68711,0.68715,127199999.0
2006-01-04 12:53:00,0.6872,0.6872,0.68709,0.68714,160599998.0
2006-01-04 12:54:00,0.68711,0.68725,0.68711,0.68725,191199997.0
2006-01-04 12:55:00,0.6872,0.68731,0.68718,0.68727,149099998.0
2006-01-04 12:56:00,0.6872,0.68721,0.68716,0.68716,118399999.0
2006-01-04 12:57:00,0.68717,0.68721,0.68712,0.68717,126499999.0
2006-01-04 12:58:00,0.68714,0.68714,0.68709,0.68709,235000005.0
2006-01-04 12:59:00,0.68708,0.68711,0.68698,0.68698,161500002.0
2006-01-04 13:00:00,0.68701,0.68707,0.68701,0.68702,119899998.0
2006-01-04 13:01:00,0.68703,0.68703,0.68695,0.68695,126500000.0
2006-01-04 13:02:00,0.68691,0.68694,0.68691,0.68694,61599999.0
2006-01-04 13:03:00,0.68685,0.68693,0.68675,0.68675,168399997.0
2006-01-04 13:04:00,0.68669,0.68676,0.6866,0.68672,171700004.0
2006-01-04 13:05:00,0.68677,0.68687,0.68674,0.68682,275400003.0
2006-01-04 13:06:00,0.68685,0.6869,0.6868,0.6868,97300002.0
2006-01-04 13:07:00,0.68677,0.68683,0.68674,0.68675,145099998.0
2006-01-04 13:08:00,0.68679,0.68685,0.68679,0.68685,87900000.0
2006-01-04 13:09:00,0.68689,0.68695,0.68687,0.68693,139499997.0
2006-01-04 13:10:00,0.68692,0.68699,0.68692,0.68699,93300000.0
2006-01-04 13:11:00,0.68696,0.68702,0.68695,0.68695,140700002.0
2006-01-04 13:12:00,0.68706,0.68709,0.68706,0.68709,53599998.0
2006-01-04 13:13:00,0.68712,0.68715,0.6871,0.68712,148400003.0
2006-01-04 13:14:00,0.68713,0.6872,0.6871,0.68712,216000000.0
2006-01-04 13:15:00,0.68705,0.68711,0.68699,0.68702,43000000.0
2006-01-04 13:16:00,0.68699,0.68703,0.68698,0.68698,132099999.0
2006-01-04 13:17:00,0.68702,0.68702,0.68693,0.68698,297700000.0
2006-01-04 13:18:00,0.68693,0.68701,0.6869,0.68699,127699997.0
2006-01-04 13:19:00,0.68699,0.68699,0.68692,0.68694,106799998.0
2006-01-04 13:20:00,0.68688,0.687,0.68688,0.68692,190300004.0
2006-01-04 13:21:00,0.68689,0.68695,0.68689,0.68695,81699999.0
2006-01-04 13:22:00,0.68691,0.68693,0.68691,0.68693,90900000.0
2006-01-04 13:23:00,0.68697,0.68707,0.68697,0.68705,77500001.0
2006-01-04 13:24:00,0.68699,0.68699,0.68688,0.68699,218100002.0
2006-01-04 13:25:00,0.68699,0.687,0.68693,0.68693,85999998.0
2006-01-04 13:26:00,0.68692,0.68697,0.68683,0.68697,89999996.0
2006-01-04 13:27:00,0.68696,0.68703,0.68692,0.68703,276000003.0
2006-01-04 13:28:00,0.687,0.68707,0.68692,0.68692,186799997.0
2006-01-04 13:29:00,0.68696,0.68697,0.6869,0.6869,115300000.0
2006-01-04 13:30:00,0.68693,0.68701,0.68693,0.68697,197800005.0
2006-01-04 13:31:00,0.68696,0.6871,0.68694,0.6871,141299997.0
2006-01-04 13:32:00,0.68712,0.68712,0.68704,0.68705,32299999.0
2006-01-04 13:33:00,0.68702,0.68705,0.68702,0.68705,92500002.0
2006-01-04 13:34:00,0.68713,0.68716,0.68712,0.68712,113200000.0
2006-01-04 13:35:00,0.68712,0.68722,0.68712,0.68715,161000001.0
2006-01-04 13:36:00,0.68725,0.68725,0.68719,0.68725,130100002.0
2006-01-04 13:37:00,0.68724,0.68724,0.68717,0.68717,107799998.0
2006-01-04 13:38:00,0.68714,0.68715,0.68714,0.68715,6100000.0
2006-01-04 13:39:00,0.68717,0.68722,0.6871,0.68717,202399996.0
2006-01-04 13:40:00,0.6872,0.6872,0.6871,0.68719,205199999.0
2006-01-04 13:41:00,0.68716,0.68725,0.68714,0.68714,185800002.0
2006-01-04 13:42:00,0.68722,0.68724,0.68719,0.68722,191999999.0
2006-01-04 13:43:00,0.68723,0.68745,0.68723,0.68737,172099995.0
2006-01-04 13:44:00,0.68737,0.68737,0.6873,0.68732,106300001.0
2006-01-04 13:45:00,0.68735,0.68742,0.68734,0.68736,216200001.0
2006-01-04 13:46:00,0.6874,0.68746,0.6874,0.68742,241299996.0
2006-01-04 13:47:00,0.68748,0.68757,0.68748,0.68754,228800001.0
2006-01-04 13:48:00,0.68757,0.68757,0.6875,0.6875,103500002.0
2006-01-04 13:49:00,0.68751,0.68752,0.68744,0.68744,103000000.0
2006-01-04 13:50:00,0.68741,0.68753,0.68741,0.68753,198800004.0
2006-01-04 13:51:00,0.68752,0.68756,0.68748,0.68755,173100001.0
2006-01-04 13:52:00,0.68753,0.68756,0.68748,0.68748,210700001.0
2006-01-04 13:53:00,0.68754,0.68754,0.68741,0.68745,157799996.0
2006-01-04 13:54:00,0.68744,0.68754,0.68739,0.68748,124499999.0
2006-01-04 13:55:00,0.68749,0.68755,0.68745,0.68748,157200001.0
2006-01-04 13:56:00,0.68751,0.68751,0.68744,0.68744,97100000.0
2006-01-04 13:57:00,0.68747,0.68753,0.68744,0.68748,308099997.0
2006-01-04 13:58:00,0.68754,0.68757,0.68754,0.68756,114400002.0
2006-01-04 13:59:00,0.68755,0.68767,0.68755,0.68764,136400001.0
2006-01-04 14:00:00,0.68752,0.68758,0.68743,0.68749,195900001.0
2006-01-04 14:01:00,0.68745,0.68749,0.68741,0.68744,192999999.0
2006-01-04 14:02:00,0.6874,0.68752,0.6874,0.68741,227100002.0
2006-01-04 14:03:00,0.68745,0.68755,0.68745,0.68755,185300000.0
2006-01-04 14:04:00,0.68753,0.68758,0.68749,0.68757,110600003.0
2006-01-04 14:05:00,0.68752,0.6876,0.68751,0.68751,171599998.0
2006-01-04 14:06:00,0.68756,0.68763,0.68749,0.68763,266199997.0
2006-01-04 14:07:00,0.68764,0.68768,0.68749,0.68752,330200005.0
2006-01-04 14:08:00,0.68748,0.68748,0.68734,0.68739,176000000.0
2006-01-04 14:09:00,0.68733,0.6874,0.68726,0.6873,159199998.0
2006-01-04 14:10:00,0.68732,0.68733,0.68725,0.68733,104000002.0
2006-01-04 14:11:00,0.68733,0.68739,0.68733,0.68739,37400002.0
2006-01-04 14:12:00,0.68743,0.68743,0.68726,0.68726,71800000.0
2006-01-04 14:13:00,0.68728,0.68728,0.6871,0.68712,96099999.0
2006-01-04 14:14:00,0.68706,0.68715,0.68703,0.68708,195800000.0
2006-01-04 14:15:00,0.68705,0.6871,0.68705,0.68705,172299999.0
2006-01-04 14:16:00,0.68712,0.68715,0.68698,0.68698,101299997.0
2006-01-04 14:17:00,0.68696,0.68706,0.68696,0.68706,30400000.0
2006-01-04 14:18:00,0.68707,0.68707,0.68691,0.68703,116200000.0
2006-01-04 14:19:00,0.68702,0.68705,0.68698,0.68705,146099997.0
2006-01-04 14:20:00,0.6871,0.68715,0.68704,0.6871,189300003.0
2006-01-04 14:21:00,0.68708,0.68717,0.68708,0.68713,171600000.0
2006-01-04 14:22:00,0.68707,0.68719,0.68704,0.6871,195999999.0
2006-01-04 14:23:00,0.68714,0.68719,0.68714,0.68715,192099997.0
2006-01-04 14:24:00,0.6872,0.68727,0.6872,0.68727,75500000.0
2006-01-04 14:25:00,0.6873,0.6873,0.68719,0.68719,234399995.0
2006-01-04 14:26:00,0.68719,0.68743,0.68719,0.68743,161200002.0
2006-01-04 14:27:00,0.68748,0.68748,0.68736,0.68743,191100001.0
2006-01-04 14:28:00,0.68746,0.68748,0.68742,0.68742,110900003.0
2006-01-04 14:29:00,0.68742,0.68757,0.68742,0.68754,38400001.0
2006-01-04 14:30:00,0.68756,0.68764,0.68748,0.68748,87299998.0
2006-01-04 14:31:00,0.68751,0.68763,0.68751,0.68754,179699997.0
2006-01-04 14:32:00,0.68757,0.68767,0.68757,0.6876,225000001.0
2006-01-04 14:33:00,0.68757,0.68757,0.68748,0.68748,152400004.0
2006-01-04 14:34:00,0.68752,0.6876,0.68749,0.6875,144600000.0
2006-01-04 14:35:00,0.68743,0.6876,0.68743,0.6876,335399997.0
2006-01-04 14:36:00,0.68768,0.68778,0.68759,0.68778,128000001.0
2006-01-04 14:37:00,0.68785,0.68798,0.68785,0.68798,169100005.0
2006-01-04 14:38:00,0.68804,0.68826,0.68804,0.68823,143000000.0
2006-01-04 14:39:00,0.68825,0.68828,0.6882,0.68822,139700003.0
2006-01-04 14:40:00,0.68813,0.68813,0.68798,0.68798,162300000.0
2006-01-04 14:41:00,0.68787,0.6879,0.68776,0.68779,201799998.0
2006-01-04 14:42:00,0.68776,0.68785,0.6877,0.68778,238700000.0
2006-01-04 14:43:00,0.68779,0.68801,0.68776,0.68795,68600001.0
2006-01-04 14:44:00,0.68794,0.68801,0.68791,0.68801,178599997.0
2006-01-04 14:45:00,0.68802,0.68802,0.6878,0.6878,146599999.0
2006-01-04 14:46:00,0.68785,0.68785,0.68774,0.68775,126200003.0
2006-01-04 14:47:00,0.68774,0.68786,0.68771,0.68786,149099999.0
2006-01-04 14:48:00,0.68789,0.68796,0.68789,0.68796,44300001.0
2006-01-04 14:49:00,0.68807,0.6881,0.68804,0.68804,126400001.0
2006-01-04 14:50:00,0.68802,0.68808,0.68792,0.68808,181599994.0
2006-01-04 14:51:00,0.688,0.68801,0.68796,0.688,159799996.0
2006-01-04 14:52:00,0.68796,0.68808,0.68795,0.68808,198700001.0
2006-01-04 14:53:00,0.68811,0.68812,0.68796,0.68812,106299997.0
2006-01-04 14:54:00,0.68813,0.68817,0.68809,0.68809,163800001.0
2006-01-04 14:55:00,0.68809,0.68809,0.68799,0.68801,124500001.0
2006-01-04 14:56:00,0.68807,0.68807,0.68797,0.68797,141700002.0
2006-01-04 14:57:00,0.68798,0.68805,0.68798,0.68804,111999998.0
2006-01-04 14:58:00,0.6881,0.6881,0.68805,0.68809,93700001.0
2006-01-04 14:59:00,0.68805,0.68812,0.688,0.68812,143100002.0
2006-01-04 15:00:00,0.68819,0.68821,0.68815,0.68821,157200001.0
2006-01-04 15:01:00,0.68817,0.68817,0.68795,0.68796,69900001.0
2006-01-04 15:02:00,0.68802,0.68817,0.68794,0.68817,296699997.0
2006-01-04 15:03:00,0.68819,0.68829,0.68812,0.68812,190300000.0
2006-01-04 15:04:00,0.68809,0.68822,0.68809,0.68821,177300001.0
2006-01-04 15:05:00,0.68818,0.68831,0.68813,0.68828,164300000.0
2006-01-04 15:06:00,0.68826,0.68839,0.68823,0.68836,147600002.0
2006-01-04 15:07:00,0.68833,0.68833,0.68816,0.6882,124300000.0
2006-01-04 15:08:00,0.6882,0.68827,0.6882,0.6882,165899999.0
2006-01-04 15:09:00,0.68824,0.68826,0.68817,0.68817,69799998.0
2006-01-04 15:10:00,0.6882,0.68825,0.6882,0.68821,180699999.0
2006-01-04 15:11:00,0.68827,0.68827,0.68816,0.68827,287499995.0
2006-01-04 15:12:00,0.68822,0.68822,0.68812,0.68812,173499999.0
2006-01-04 15:13:00,0.68813,0.6882,0.6881,0.68815,165599998.0
2006-01-04 15:14:00,0.68814,0.68814,0.688,0.688,126800001.0
2006-01-04 15:15:00,0.688,0.68809,0.688,0.68803,85299997.0
2006-01-04 15:16:00,0.68799,0.68805,0.68799,0.68799,142899999.0
2006-01-04 15:17:00,0.68799,0.68803,0.68795,0.68801,143900004.0
2006-01-04 15:18:00,0.68791,0.688,0.6879,0.68793,167199999.0
2006-01-04 15:19:00,0.68785,0.68787,0.68784,0.68786,232000004.0
2006-01-04 15:20:00,0.68793,0.68798,0.68786,0.68787,210899995.0
2006-01-04 15:21:00,0.68791,0.688,0.6879,0.688,198600002.0
2006-01-04 15:22:00,0.68797,0.68804,0.68795,0.68804,328299999.0
2006-01-04 15:23:00,0.68801,0.6881,0.68801,0.68808,178400004.0
2006-01-04 15:24:00,0.68811,0.6882,0.68811,0.68816,71699998.0
2006-01-04 15:25:00,0.68817,0.68818,0.68809,0.68815,206300002.0
2006-01-04 15:26:00,0.68817,0.68821,0.6881,0.68819,167399997.0
2006-01-04 15:27:00,0.68815,0.6882,0.6881,0.6882,90999998.0
2006-01-04 15:28:00,0.68821,0.68822,0.68811,0.68822,91200000.0
2006-01-04 15:29:00,0.68824,0.68824,0.68807,0.68808,138400002.0
2006-01-04 15:30:00,0.68806,0.68815,0.68806,0.68815,101799999.0
2006-01-04 15:31:00,0.6882,0.68832,0.6882,0.68832,137900000.0
2006-01-04 15:32:00,0.68832,0.68839,0.68832,0.68838,88500001.0
2006-01-04 15:33:00,0.68835,0.68835,0.68822,0.68822,141300000.0
2006-01-04 15:34:00,0.68829,0.68835,0.68825,0.68825,192500002.0
2006-01-04 15:35:00,0.68835,0.68835,0.6882,0.68825,202600002.0
2006-01-04 15:36:00,0.68824,0.68832,0.68824,0.68832,293899995.0
2006-01-04 15:37:00,0.68834,0.68845,0.6883,0.68831,137800000.0
2006-01-04 15:38:00,0.68837,0.68842,0.68837,0.68841,81600002.0
2006-01-04 15:39:00,0.68839,0.68847,0.68836,0.68838,218200002.0
2006-01-04 15:40:00,0.68841,0.68864,0.68841,0.68856,128499999.0
2006-01-04 15:41:00,0.68856,0.68866,0.68853,0.6886,211900003.0
2006-01-04 15:42:00,0.68868,0.68876,0.68863,0.68865,203299998.0
2006-01-04 15:43:00,0.68856,0.68864,0.68853,0.6886,52300000.0
2006-01-04 15:44:00,0.68858,0.68863,0.68849,0.68857,134899998.0
2006-01-04 15:45:00,0.68858,0.68858,0.68844,0.68845,207200001.0
2006-01-04 15:46:00,0.68848,0.68848,0.68836,0.6884,155600001.0
2006-01-04 15:47:00,0.68841,0.68841,0.68835,0.68835,178200006.0
2006-01-04 15:48:00,0.68835,0.68835,0.68828,0.68828,190799996.0
2006-01-04 15:49:00,0.68829,0.68835,0.68825,0.68829,160499999.0
2006-01-04 15:50:00,0.68834,0.68847,0.68834,0.68846,122700000.0
2006-01-04 15:51:00,0.68854,0.68854,0.68849,0.6885,205899997.0
2006-01-04 15:52:00,0.6885,0.68858,0.6885,0.68852,85500000.0
2006-01-04 15:53:00,0.6885,0.68861,0.68848,0.68858,230700001.0
2006-01-04 15:54:00,0.68859,0.68865,0.68855,0.68861,121699999.0
2006-01-04 15:55:00,0.6886,0.68865,0.68857,0.68862,159600000.0
2006-01-04 15:56:00,0.68859,0.68863,0.68854,0.68862,108899999.0
2006-01-04 15:57:00,0.68859,0.68861,0.68859,0.68861,71100000.0
2006-01-04 15:58:00,0.68854,0.68854,0.68842,0.68842,44200000.0
2006-01-04 15:59:00,0.68844,0.68844,0.6883,0.68834,189300001.0
2006-01-04 16:00:00,0.68831,0.68836,0.68828,0.68833,146799997.0
2006-01-04 16:01:00,0.68831,0.68846,0.6883,0.68841,128300004.0
2006-01-04 16:02:00,0.68831,0.68837,0.68815,0.68815,133599998.0
2006-01-04 16:03:00,0.68801,0.68801,0.68788,0.68788,75800000.0
2006-01-04 16:04:00,0.68784,0.68798,0.68772,0.68798,121700002.0
2006-01-04 16:05:00,0.68799,0.68814,0.68799,0.68805,169099999.0
2006-01-04 16:06:00,0.68801,0.68813,0.68801,0.68805,238099997.0
2006-01-04 16:07:00,0.68801,0.6881,0.68801,0.68805,144599999.0
2006-01-04 16:08:00,0.68812,0.68822,0.68808,0.68822,84200002.0
2006-01-04 16:09:00,0.68819,0.68841,0.68818,0.68841,162700002.0
2006-01-04 16:10:00,0.68837,0.68837,0.68825,0.68828,81400001.0
2006-01-04 16:11:00,0.68825,0.68836,0.68822,0.68832,185899996.0
2006-01-04 16:12:00,0.68829,0.68834,0.68829,0.6883,89900001.0
2006-01-04 16:13:00,0.68832,0.68832,0.68825,0.68825,55800000.0
2006-01-04 16:14:00,0.68819,0.68825,0.68817,0.68819,171399997.0
2006-01-04 16:15:00,0.68812,0.68812,0.68804,0.68808,102300001.0
2006-01-04 16:16:00,0.68808,0.68817,0.68808,0.68812,176199998.0
2006-01-04 16:17:00,0.68806,0.6881,0.68797,0.68798,220799999.0
2006-01-04 16:18:00,0.68799,0.68803,0.68793,0.688,140700002.0
2006-01-04 16:19:00,0.68802,0.68806,0.68795,0.68806,112499999.0
2006-01-04 16:20:00,0.68807,0.6881,0.68797,0.68807,187000001.0
2006-01-04 16:21:00,0.68808,0.68811,0.68796,0.68802,283199997.0
2006-01-04 16:22:00,0.68796,0.68806,0.68795,0.68795,246999993.0
2006-01-04 16:23:00,0.68798,0.68804,0.68798,0.688,216099995.0
2006-01-04 16:24:00,0.68798,0.68798,0.68784,0.6879,180800002.0
2006-01-04 16:25:00,0.6879,0.68797,0.68786,0.68796,149500001.0
2006-01-04 16:26:00,0.68794,0.68797,0.68788,0.68797,89200000.0
2006-01-04 16:27:00,0.688,0.68809,0.68793,0.68809,255300000.0
2006-01-04 16:28:00,0.68812,0.68828,0.6881,0.68821,76400001.0
2006-01-04 16:29:00,0.68814,0.68825,0.6881,0.68822,166399999.0
2006-01-04 16:30:00,0.68814,0.68814,0.68805,0.68807,140800000.0
2006-01-04 16:31:00,0.68803,0.68803,0.68797,0.688,88299998.0
2006-01-04 16:32:00,0.68802,0.68804,0.68796,0.688,254300003.0
2006-01-04 16:33:00,0.68803,0.68808,0.68801,0.68804,237599998.0
2006-01-04 16:34:00,0.68809,0.68818,0.68805,0.68807,115000002.0
2006-01-04 16:35:00,0.68817,0.68829,0.68817,0.68827,132500001.0
2006-01-04 16:36:00,0.68824,0.68836,0.68824,0.68827,202599996.0
2006-01-04 16:37:00,0.68828,0.68834,0.68826,0.68831,236899998.0
2006-01-04 16:38:00,0.68837,0.68844,0.68837,0.68837,203900003.0
2006-01-04 16:39:00,0.68836,0.68842,0.68835,0.68835,128800002.0
2006-01-04 16:40:00,0.68838,0.68838,0.68831,0.68835,172900001.0
2006-01-04 16:41:00,0.68833,0.68845,0.68833,0.68834,146399999.0
2006-01-04 16:42:00,0.6883,0.6883,0.68823,0.6883,65100000.0
2006-01-04 16:43:00,0.6882,0.6882,0.68815,0.68817,164399999.0
2006-01-04 16:44:00,0.68808,0.68815,0.68805,0.68805,144500002.0
2006-01-04 16:45:00,0.68806,0.6881,0.68805,0.68805,88099999.0
2006-01-04 16:46:00,0.68801,0.68801,0.68777,0.68777,200699997.0
2006-01-04 16:47:00,0.68773,0.68796,0.68772,0.68784,206200002.0
2006-01-04 16:48:00,0.68785,0.68788,0.68777,0.68777,98700000.0
2006-01-04 16:49:00,0.68773,0.68778,0.68766,0.68768,85900003.0
2006-01-04 16:50:00,0.68766,0.68766,0.68755,0.68755,66700000.0
2006-01-04 16:51:00,0.68757,0.68759,0.68749,0.68753,182900002.0
2006-01-04 16:52:00,0.68754,0.68763,0.68751,0.68761,106500000.0
2006-01-04 16:53:00,0.68758,0.68767,0.68754,0.68767,113600002.0
2006-01-04 16:54:00,0.6877,0.68778,0.68767,0.68776,271700004.0
2006-01-04 16:55:00,0.6878,0.68787,0.6878,0.68785,120299998.0
2006-01-04 16:56:00,0.68783,0.68792,0.68783,0.68788,200000003.0
2006-01-04 16:57:00,0.68789,0.68793,0.68785,0.68792,87599998.0
2006-01-04 16:58:00,0.68791,0.68798,0.68791,0.68796,143000000.0
2006-01-04 16:59:00,0.6879,0.68798,0.68786,0.68797,289899994.0
2006-01-04 17:00:00,0.68789,0.68798,0.68785,0.68788,128000002.0
2006-01-04 17:01:00,0.68781,0.68781,0.68758,0.68772,202700003.0
2006-01-04 17:02:00,0.68765,0.68765,0.6875,0.68752,220800000.0
2006-01-04 17:03:00,0.68752,0.68766,0.68752,0.6876,75799998.0
2006-01-04 17:04:00,0.68767,0.68772,0.68755,0.68755,140399998.0
2006-01-04 17:05:00,0.68749,0.68761,0.68749,0.6876,262099996.0
2006-01-04 17:06:00,0.68756,0.68774,0.68755,0.6877,106700000.0
2006-01-04 17:07:00,0.68765,0.6877,0.68762,0.68765,158299998.0
2006-01-04 17:08:00,0.68761,0.68761,0.68756,0.68759,95100000.0
2006-01-04 17:09:00,0.68758,0.68758,0.68748,0.6875,108800004.0
2006-01-04 17:10:00,0.68753,0.68753,0.68741,0.6875,157500001.0
2006-01-04 17:11:00,0.68747,0.68753,0.68746,0.68752,225799997.0
2006-01-04 17:12:00,0.68739,0.68739,0.68731,0.68731,27200000.0
2006-01-04 17:13:00,0.68719,0.68729,0.68709,0.68728,138300003.0
2006-01-04 17:14:00,0.68726,0.68744,0.6872,0.68744,34800000.0
2006-01-04 17:15:00,0.68746,0.68746,0.68739,0.68742,157700001.0
2006-01-04 17:16:00,0.68746,0.68747,0.68738,0.68742,225500003.0
2006-01-04 17:17:00,0.68739,0.68743,0.68733,0.68733,188100003.0
2006-01-04 17:18:00,0.68735,0.68741,0.68731,0.68736,312199998.0
2006-01-04 17:19:00,0.68737,0.68737,0.68724,0.68725,43000000.0
2006-01-04 17:20:00,0.68729,0.68729,0.68715,0.68715,84300001.0
2006-01-04 17:21:00,0.68717,0.68723,0.68712,0.68712,254800001.0
2006-01-04 17:22:00,0.68714,0.68725,0.68714,0.68725,55000000.0
2006-01-04 17:23:00,0.68725,0.68737,0.68725,0.68729,143500001.0
2006-01-04 17:24:00,0.68735,0.68738,0.68731,0.68737,145900003.0
2006-01-04 17:25:00,0.6874,0.68744,0.68733,0.68743,157600003.0
2006-01-04 17:26:00,0.68736,0.68736,0.68719,0.68719,19700000.0
2006-01-04 17:27:00,0.68713,0.68716,0.68707,0.68707,232600002.0
2006-01-04 17:28:00,0.68704,0.68707,0.687,0.68704,113400002.0
2006-01-04 17:29:00,0.68694,0.68694,0.68686,0.68686,67100001.0
2006-01-04 17:30:00,0.68684,0.6869,0.68681,0.68687,241799999.0
2006-01-04 17:31:00,0.6869,0.68698,0.68688,0.68697,117000001.0
2006-01-04 17:32:00,0.68704,0.68721,0.68704,0.68721,52100001.0
2006-01-04 17:33:00,0.68726,0.68732,0.68718,0.68732,145700002.0
2006-01-04 17:34:00,0.68727,0.68729,0.68722,0.68722,207800002.0
2006-01-04 17:35:00,0.68722,0.68722,0.68707,0.68708,156399999.0
2006-01-04 17:36:00,0.68702,0.68702,0.68681,0.68681,156099995.0
2006-01-04 17:37:00,0.68676,0.68676,0.68656,0.68657,201899998.0
2006-01-04 17:38:00,0.68657,0.68664,0.68643,0.68643,164299998.0
2006-01-04 17:39:00,0.68643,0.68649,0.68637,0.68642,148399998.0
2006-01-04 17:40:00,0.68635,0.68639,0.68631,0.68638,130499999.0
2006-01-04 17:41:00,0.68633,0.68645,0.68631,0.68645,154000000.0
2006-01-04 17:42:00,0.68644,0.68644,0.68627,0.68627,121000002.0
2006-01-04 17:43:00,0.68632,0.68635,0.68625,0.68625,50200000.0
2006-01-04 17:44:00,0.68624,0.68641,0.68621,0.68641,82400000.0
2006-01-04 17:45:00,0.68637,0.68651,0.68637,0.68651,167599999.0
2006-01-04 17:46:00,0.68653,0.68653,0.68647,0.68652,185500000.0
2006-01-04 17:47:00,0.68652,0.6866,0.68652,0.68657,189999998.0
2006-01-04 17:48:00,0.68659,0.68667,0.68659,0.68663,184799999.0
2006-01-04 17:49:00,0.68661,0.68674,0.6866,0.6867,243599998.0
2006-01-04 17:50:00,0.68665,0.6867,0.68658,0.68665,177199997.0
2006-01-04 17:51:00,0.68667,0.68676,0.68667,0.68675,205000000.0
2006-01-04 17:52:00,0.68667,0.68667,0.68664,0.68664,61600001.0
2006-01-04 17:53:00,0.68662,0.68682,0.68662,0.68682,139499999.0
2006-01-04 17:54:00,0.68693,0.6871,0.68693,0.6871,150200001.0
2006-01-04 17:55:00,0.68707,0.68707,0.68698,0.68707,198800002.0
2006-01-04 17:56:00,0.68708,0.68709,0.68696,0.687,156100000.0
2006-01-04 17:57:00,0.68702,0.68703,0.68697,0.68697,112200000.0
2006-01-04 17:58:00,0.6869,0.6869,0.68682,0.68682,72300000.0
2006-01-04 17:59:00,0.68682,0.68692,0.68682,0.68687,116000002.0
2006-01-04 18:00:00,0.68691,0.68698,0.68686,0.6869,175900002.0
2006-01-04 18:01:00,0.68692,0.68697,0.68681,0.68685,1288100004.0
2006-01-04 18:02:00,0.68685,0.68692,0.68682,0.68682,1417100013.0
2006-01-04 18:03:00,0.68683,0.68683,0.68669,0.68675,1938000009.0
2006-01-04 18:04:00,0.68671,0.68685,0.68671,0.68684,549799997.0
2006-01-04 18:05:00,0.6868,0.68696,0.68676,0.68693,1114500000.0
2006-01-04 18:06:00,0.68693,0.68694,0.68678,0.6868,1777099997.0
2006-01-04 18:08:00,0.6874,0.6876,0.6874,0.6876,884300008.0
2006-01-04 18:09:00,0.68657,0.68658,0.68646,0.68656,884300008.0
2006-01-04 18:10:00,0.68661,0.68673,0.68652,0.68652,1028299992.0
2006-01-04 18:11:00,0.6865,0.68657,0.6864,0.68653,1356999995.0
2006-01-04 18:12:00,0.68652,0.68662,0.68651,0.68654,892199989.0
2006-01-04 18:13:00,0.68652,0.68669,0.68649,0.68655,1211699997.0
2006-01-04 18:14:00,0.68663,0.68677,0.68663,0.68677,1481800011.0
2006-01-04 18:15:00,0.68679,0.68689,0.68674,0.68685,1964900004.0
2006-01-04 18:16:00,0.6869,0.68692,0.68679,0.6869,1146800008.0
2006-01-04 18:17:00,0.68693,0.68713,0.68693,0.68706,618000000.0
2006-01-04 18:18:00,0.68705,0.68707,0.68699,0.68705,818700005.0
2006-01-04 18:19:00,0.68697,0.68718,0.68697,0.68718,698199997.0
2006-01-04 18:20:00,0.68722,0.68742,0.68722,0.68735,819300004.0
2006-01-04 18:21:00,0.68725,0.68733,0.68722,0.68722,828200006.0
2006-01-04 18:22:00,0.68725,0.68734,0.68725,0.6873,1106500002.0
2006-01-04 18:23:00,0.68727,0.68727,0.68714,0.68724,1353300001.0
2006-01-04 18:24:00,0.68714,0.68715,0.68703,0.68707,967600005.0
2006-01-04 18:25:00,0.68708,0.68724,0.68706,0.6872,687299999.0
2006-01-04 18:26:00,0.68724,0.68724,0.687,0.687,1124799999.0
2006-01-04 18:27:00,0.68693,0.68693,0.68671,0.68671,768199997.0
2006-01-04 18:28:00,0.68669,0.68689,0.68669,0.68688,631200000.0
2006-01-04 18:29:00,0.68686,0.68693,0.68683,0.68686,924199989.0
2006-01-04 18:30:00,0.68692,0.68721,0.68689,0.68721,750600004.0
2006-01-04 18:31:00,0.68721,0.68721,0.68695,0.68695,580899997.0
2006-01-04 18:32:00,0.68693,0.68707,0.6869,0.68698,692000000.0
2006-01-04 18:33:00,0.68704,0.68713,0.68702,0.68713,1064400002.0
2006-01-04 18:34:00,0.68715,0.68717,0.68702,0.68712,1206799998.0
2006-01-04 18:35:00,0.68714,0.68717,0.68709,0.68709,541799995.0
2006-01-04 18:36:00,0.68703,0.68715,0.68701,0.6871,243699994.0
2006-01-04 18:37:00,0.68706,0.68706,0.68694,0.687,418400007.0
2006-01-04 18:38:00,0.68697,0.68702,0.68691,0.68693,391300001.0
2006-01-04 18:39:00,0.68697,0.68703,0.68695,0.68695,322800000.0
2006-01-04 18:40:00,0.68692,0.68693,0.68679,0.68679,432600004.0
2006-01-04 18:41:00,0.68677,0.68685,0.68676,0.68684,625199996.0
2006-01-04 18:42:00,0.68683,0.68684,0.6866,0.68667,427900002.0
2006-01-04 18:43:00,0.68663,0.68665,0.68656,0.68665,297399999.0
2006-01-04 18:44:00,0.68673,0.68702,0.68673,0.68699,819200002.0
2006-01-04 18:45:00,0.68703,0.68715,0.68698,0.687,421200000.0
2006-01-04 18:46:00,0.68708,0.68709,0.68698,0.68698,269200000.0
2006-01-04 18:47:00,0.68704,0.68709,0.68704,0.68709,227399998.0
2006-01-04 18:48:00,0.68707,0.68714,0.68699,0.68705,259599998.0
2006-01-04 18:49:00,0.687,0.68718,0.687,0.68714,188300001.0
2006-01-04 18:50:00,0.68713,0.68722,0.68712,0.68722,148799998.0
2006-01-04 18:51:00,0.68722,0.68725,0.68714,0.6872,345399999.0
2006-01-04 18:52:00,0.68723,0.68725,0.68719,0.68724,335700007.0
2006-01-04 18:53:00,0.68726,0.6873,0.68717,0.68717,742500000.0
2006-01-04 18:54:00,0.68725,0.68734,0.68725,0.68731,214999997.0
2006-01-04 18:55:00,0.6873,0.68741,0.6873,0.68733,554600002.0
2006-01-04 18:56:00,0.68734,0.68739,0.68734,0.68737,348200006.0
2006-01-04 18:57:00,0.68735,0.68739,0.68728,0.68728,306999996.0
2006-01-04 18:58:00,0.6872,0.68726,0.68717,0.68718,888300001.0
2006-01-04 18:59:00,0.68717,0.68734,0.68717,0.68728,790400002.0
2006-01-04 19:00:00,0.68731,0.68741,0.68731,0.68735,470199999.0
2006-01-04 19:01:00,0.68737,0.68741,0.68737,0.6874,122099995.0
2006-01-04 19:02:00,0.68742,0.68763,0.68738,0.68763,568599998.0
2006-01-04 19:03:00,0.68763,0.6877,0.6876,0.6877,472599998.0
2006-01-04 19:04:00,0.68775,0.68785,0.68769,0.68772,438700000.0
2006-01-04 19:05:00,0.68769,0.68781,0.68769,0.68781,331799998.0
2006-01-04 19:06:00,0.68776,0.68782,0.68769,0.68769,763300000.0
2006-01-04 19:07:00,0.68772,0.68778,0.68768,0.68772,262000000.0
2006-01-04 19:08:00,0.68776,0.68776,0.68755,0.68755,1029900011.0
2006-01-04 19:09:00,0.68755,0.68773,0.68755,0.68768,390700004.0
2006-01-04 19:10:00,0.68769,0.68771,0.68764,0.6877,442499997.0
2006-01-04 19:11:00,0.68765,0.68769,0.68757,0.68768,250599997.0
2006-01-04 19:12:00,0.68767,0.68767,0.68751,0.68751,288699997.0
2006-01-04 19:13:00,0.6875,0.68757,0.6875,0.68756,353699996.0
2006-01-04 19:14:00,0.68757,0.6876,0.68749,0.6875,189799996.0
2006-01-04 19:15:00,0.6875,0.68761,0.68747,0.68748,670999992.0
2006-01-04 19:16:00,0.68751,0.68754,0.68751,0.68751,219600004.0
2006-01-04 19:17:00,0.68753,0.68768,0.68753,0.68768,314299997.0
2006-01-04 19:18:00,0.68768,0.68772,0.68766,0.68772,348700000.0
2006-01-04 19:19:00,0.68768,0.68768,0.68751,0.68751,680800000.0
2006-01-04 19:20:00,0.68747,0.68757,0.68745,0.68751,406599996.0
2006-01-04 19:21:00,0.68752,0.68769,0.68744,0.68763,354800000.0
2006-01-04 19:22:00,0.6877,0.68801,0.6877,0.68801,326299999.0
2006-01-04 19:23:00,0.68802,0.6886,0.68795,0.6886,348200000.0
2006-01-04 19:24:00,0.68849,0.68859,0.6883,0.6883,74100000.0
2006-01-04 19:25:00,0.68824,0.68824,0.68811,0.68812,149600000.0
2006-01-04 19:26:00,0.68812,0.68813,0.68803,0.68807,574500004.0
2006-01-04 19:27:00,0.6881,0.6882,0.68805,0.68819,726199998.0
2006-01-04 19:28:00,0.68818,0.68825,0.68818,0.68825,191400001.0
2006-01-04 19:29:00,0.68824,0.68852,0.68824,0.68848,528100007.0
2006-01-04 19:30:00,0.68855,0.68876,0.68855,0.68871,566000001.0
2006-01-04 19:31:00,0.68872,0.68887,0.68871,0.68872,697600000.0
2006-01-04 19:32:00,0.6887,0.6887,0.68861,0.6887,383199998.0
2006-01-04 19:33:00,0.6887,0.68878,0.68865,0.68873,256499998.0
2006-01-04 19:34:00,0.68873,0.68878,0.6886,0.68861,407299999.0
2006-01-04 19:35:00,0.68858,0.68862,0.68852,0.68852,501100003.0
2006-01-04 19:36:00,0.68856,0.68869,0.68856,0.68863,527599999.0
2006-01-04 19:37:00,0.68868,0.68892,0.68868,0.68875,310199998.0
2006-01-04 19:38:00,0.68877,0.68896,0.68877,0.68891,336700000.0
2006-01-04 19:39:00,0.6889,0.68894,0.6888,0.6889,888499999.0
2006-01-04 19:40:00,0.68884,0.68884,0.6887,0.68872,664599999.0
2006-01-04 19:41:00,0.68872,0.68881,0.68868,0.68877,649800006.0
2006-01-04 19:42:00,0.68878,0.68881,0.68874,0.6888,152800001.0
2006-01-04 19:43:00,0.68878,0.68878,0.68868,0.68868,130300001.0
2006-01-04 19:44:00,0.68868,0.68873,0.68863,0.68863,319299998.0
2006-01-04 19:45:00,0.68867,0.6887,0.68848,0.68848,253700003.0
2006-01-04 19:46:00,0.68847,0.68852,0.68839,0.68852,169100000.0
2006-01-04 19:47:00,0.68856,0.68856,0.68847,0.68854,162099999.0
2006-01-04 19:48:00,0.68853,0.68856,0.68843,0.68843,124699998.0
2006-01-04 19:49:00,0.68839,0.68843,0.68836,0.68841,166600001.0
2006-01-04 19:50:00,0.68841,0.68843,0.68835,0.6884,377400000.0
2006-01-04 19:51:00,0.68843,0.68855,0.68842,0.68854,209599997.0
2006-01-04 19:52:00,0.68855,0.68861,0.68853,0.68855,288999998.0
2006-01-04 19:53:00,0.68856,0.6886,0.68856,0.6886,96399998.0
2006-01-04 19:54:00,0.68858,0.68859,0.68852,0.68859,118899996.0
2006-01-04 19:55:00,0.68861,0.68861,0.68856,0.68859,190899999.0
2006-01-04 19:56:00,0.6886,0.6886,0.6886,0.6886,150800001.0
2006-01-04 19:57:00,0.6886,0.68865,0.68858,0.68863,803500006.0
2006-01-04 19:58:00,0.68858,0.6886,0.68855,0.68857,363699995.0
2006-01-04 19:59:00,0.68859,0.68868,0.68859,0.68862,456500002.0
2006-01-04 20:00:00,0.68873,0.68899,0.68873,0.68897,159599998.0
2006-01-04 20:01:00,0.68899,0.68902,0.68892,0.68897,220399998.0
2006-01-04 20:02:00,0.689,0.68914,0.689,0.68907,198199997.0
2006-01-04 20:03:00,0.68917,0.68924,0.68914,0.68924,189500001.0
2006-01-04 20:04:00,0.68932,0.68939,0.68927,0.68933,120700003.0
2006-01-04 20:05:00,0.68942,0.68942,0.6893,0.68934,142100002.0
2006-01-04 20:06:00,0.68931,0.68946,0.68931,0.68945,115700002.0
2006-01-04 20:07:00,0.68945,0.6895,0.68943,0.68945,87900000.0
2006-01-04 20:08:00,0.68943,0.68947,0.68933,0.68936,600999998.0
2006-01-04 20:09:00,0.68937,0.68937,0.68932,0.68935,168999997.0
2006-01-04 20:10:00,0.68933,0.68936,0.68926,0.6893,228599998.0
2006-01-04 20:11:00,0.68928,0.68933,0.68927,0.6893,287100001.0
2006-01-04 20:12:00,0.68932,0.68946,0.68932,0.68937,1003199995.0
2006-01-04 20:13:00,0.6893,0.68934,0.6892,0.68925,273400000.0
2006-01-04 20:14:00,0.68926,0.68927,0.6892,0.6892,357199997.0
2006-01-04 20:15:00,0.6892,0.6892,0.68907,0.68907,1083999994.0
2006-01-04 20:16:00,0.68907,0.68911,0.68903,0.68908,509400004.0
2006-01-04 20:17:00,0.68912,0.68926,0.68912,0.68926,95500001.0
2006-01-04 20:18:00,0.68933,0.6894,0.68933,0.68937,248899999.0
2006-01-04 20:19:00,0.68938,0.68938,0.68929,0.68933,520599998.0
2006-01-04 20:20:00,0.68938,0.68942,0.68931,0.68936,372400001.0
2006-01-04 20:21:00,0.68938,0.68943,0.68938,0.68943,105499998.0
2006-01-04 20:22:00,0.68944,0.68949,0.68939,0.68945,179299995.0
2006-01-04 20:23:00,0.68947,0.68954,0.68947,0.68947,353300001.0
2006-01-04 20:24:00,0.68938,0.68938,0.68921,0.68921,356800001.0
2006-01-04 20:25:00,0.68923,0.68936,0.68923,0.68934,403499995.0
2006-01-04 20:26:00,0.6893,0.6893,0.68915,0.68925,781900001.0
2006-01-04 20:27:00,0.68922,0.68926,0.68917,0.68921,419500007.0
2006-01-04 20:28:00,0.68925,0.68927,0.68918,0.68918,545999994.0
2006-01-04 20:29:00,0.68915,0.68915,0.68905,0.68907,426100000.0
2006-01-04 20:30:00,0.68908,0.68915,0.68905,0.68914,1959699992.0
2006-01-04 20:31:00,0.68913,0.68913,0.68897,0.68904,1180899990.0
2006-01-04 20:32:00,0.68908,0.68916,0.68905,0.68907,1461300000.0
2006-01-04 20:33:00,0.6891,0.68916,0.6891,0.68915,293199998.0
2006-01-04 20:34:00,0.68913,0.68926,0.68912,0.68919,421699999.0
2006-01-04 20:35:00,0.68924,0.68929,0.68916,0.68929,379199998.0
2006-01-04 20:36:00,0.68929,0.68931,0.68922,0.68928,227300001.0
2006-01-04 20:37:00,0.68926,0.68929,0.6892,0.68922,614800003.0
2006-01-04 20:38:00,0.6892,0.68923,0.68912,0.68913,1024600003.0
2006-01-04 20:39:00,0.68911,0.6893,0.68911,0.68929,410400000.0
2006-01-04 20:40:00,0.68927,0.6893,0.68921,0.68928,346800003.0
2006-01-04 20:41:00,0.68924,0.68927,0.68921,0.68924,355399999.0
2006-01-04 20:42:00,0.68923,0.68927,0.68923,0.68925,81000000.0
2006-01-04 20:43:00,0.68925,0.68926,0.68917,0.68919,388600004.0
2006-01-04 20:44:00,0.68925,0.68931,0.68919,0.6892,1014600007.0
2006-01-04 20:45:00,0.68919,0.68919,0.68911,0.68916,320799998.0
2006-01-04 20:46:00,0.68922,0.68922,0.68915,0.68918,242799998.0
2006-01-04 20:47:00,0.68918,0.68921,0.68906,0.68908,544099998.0
2006-01-04 20:48:00,0.68906,0.68915,0.68906,0.6891,825700000.0
2006-01-04 20:49:00,0.68912,0.68915,0.6891,0.68915,165600002.0
2006-01-04 20:50:00,0.6892,0.68932,0.68908,0.68915,1323900005.0
2006-01-04 20:51:00,0.68913,0.68919,0.68909,0.68919,504700001.0
2006-01-04 20:52:00,0.68922,0.68922,0.68905,0.6892,552299997.0
2006-01-04 20:53:00,0.68925,0.68931,0.68922,0.68922,984000004.0
2006-01-04 20:54:00,0.68925,0.68925,0.68917,0.68925,698799996.0
2006-01-04 20:55:00,0.68925,0.68925,0.6892,0.68923,340200001.0
2006-01-04 20:56:00,0.68926,0.68932,0.6892,0.68925,1148100009.0
2006-01-04 20:57:00,0.6892,0.68926,0.68914,0.6892,1274199992.0
2006-01-04 20:58:00,0.6892,0.68931,0.6892,0.68926,726800004.0
2006-01-04 20:59:00,0.68927,0.6893,0.68921,0.68921,1503100003.0
2006-01-04 21:00:00,0.68923,0.68928,0.6892,0.68925,1683099993.0
2006-01-04 21:01:00,0.68925,0.68928,0.6892,0.68925,980299999.0
2006-01-04 21:02:00,0.68925,0.68925,0.6892,0.68922,443299996.0
2006-01-04 21:03:00,0.68922,0.68928,0.6892,0.68922,744200000.0
2006-01-04 21:04:00,0.68918,0.68918,0.68905,0.68915,445800007.0
2006-01-04 21:05:00,0.68917,0.68933,0.68917,0.68927,573199996.0
2006-01-04 21:06:00,0.68924,0.68927,0.68919,0.68921,742599993.0
2006-01-04 21:07:00,0.6892,0.6893,0.6892,0.68927,136099999.0
2006-01-04 21:08:00,0.68926,0.6893,0.68924,0.68928,139600002.0
2006-01-04 21:09:00,0.6893,0.68936,0.68926,0.68934,378800002.0
2006-01-04 21:10:00,0.68937,0.68948,0.68937,0.68948,208399999.0
2006-01-04 21:11:00,0.68949,0.68949,0.68945,0.68949,216999999.0
2006-01-04 21:12:00,0.68947,0.68949,0.68947,0.68947,154800003.0
2006-01-04 21:13:00,0.68944,0.68944,0.6894,0.68941,408400001.0
2006-01-04 21:14:00,0.68945,0.68948,0.68941,0.68947,811599996.0
2006-01-04 21:15:00,0.68947,0.68948,0.68937,0.68944,259700001.0
2006-01-04 21:16:00,0.68941,0.68942,0.68932,0.68942,270399999.0
2006-01-04 21:17:00,0.68939,0.68943,0.68936,0.68943,218799998.0
2006-01-04 21:18:00,0.68937,0.68938,0.68931,0.68938,166499999.0
2006-01-04 21:19:00,0.68937,0.68938,0.6893,0.6893,452399998.0
2006-01-04 21:20:00,0.68932,0.68939,0.68929,0.68932,1044600001.0
2006-01-04 21:21:00,0.68936,0.68939,0.68932,0.68932,427899996.0
2006-01-04 21:22:00,0.68932,0.68939,0.68931,0.68939,953599993.0
2006-01-04 21:23:00,0.68942,0.68942,0.6894,0.6894,22000000.0
2006-01-04 21:24:00,0.68944,0.68944,0.68935,0.68935,212099999.0
2006-01-04 21:25:00,0.68936,0.68944,0.68935,0.68938,229899998.0
2006-01-04 21:26:00,0.68942,0.68945,0.68942,0.68942,50200002.0
2006-01-04 21:27:00,0.68945,0.68945,0.68942,0.68945,139799997.0
2006-01-04 21:28:00,0.68946,0.6895,0.68939,0.68943,267099997.0
2006-01-04 21:29:00,0.68942,0.68942,0.68937,0.68937,80500001.0
2006-01-04 21:30:00,0.68933,0.68933,0.68928,0.68933,142399998.0
2006-01-04 21:31:00,0.68932,0.68933,0.68927,0.68933,129099998.0
2006-01-04 21:32:00,0.68932,0.68936,0.6893,0.68935,628700003.0
2006-01-04 21:33:00,0.68935,0.68943,0.68935,0.68937,364799997.0
2006-01-04 21:34:00,0.68938,0.68939,0.68933,0.68933,490000005.0
2006-01-04 21:35:00,0.68937,0.68943,0.68932,0.68935,152600000.0
2006-01-04 21:36:00,0.68933,0.68935,0.6893,0.6893,57800002.0
2006-01-04 21:37:00,0.68936,0.6894,0.68934,0.68935,328299998.0
2006-01-04 21:38:00,0.68934,0.68941,0.68934,0.6894,76299998.0
2006-01-04 21:39:00,0.68937,0.68945,0.68937,0.68943,117200002.0
2006-01-04 21:40:00,0.68937,0.68945,0.68937,0.68937,227500000.0
2006-01-04 21:41:00,0.6894,0.68945,0.6894,0.68945,118999999.0
2006-01-04 21:42:00,0.68943,0.68952,0.68943,0.6895,310900000.0
2006-01-04 21:43:00,0.68948,0.68956,0.68946,0.68948,406099991.0
2006-01-04 21:44:00,0.68948,0.6895,0.68946,0.68947,355900002.0
2006-01-04 21:45:00,0.68948,0.68954,0.68948,0.68952,83800000.0
2006-01-04 21:46:00,0.6895,0.68955,0.68942,0.68942,412900003.0
2006-01-04 21:47:00,0.68941,0.68948,0.68941,0.68944,291700003.0
2006-01-04 21:48:00,0.68944,0.68944,0.68936,0.68938,208299995.0
2006-01-04 21:49:00,0.68939,0.68949,0.68939,0.68949,65600001.0
2006-01-04 21:50:00,0.68947,0.68947,0.68938,0.68942,86200000.0
2006-01-04 21:51:00,0.68938,0.68938,0.6893,0.68936,349699998.0
2006-01-04 21:52:00,0.68939,0.68951,0.68939,0.68941,106000000.0
2006-01-04 21:53:00,0.68941,0.68941,0.68931,0.68932,135200000.0
2006-01-04 21:54:00,0.68933,0.68939,0.6893,0.68938,321199992.0
2006-01-04 21:55:00,0.68938,0.68944,0.68938,0.68939,98800002.0
2006-01-04 21:56:00,0.6894,0.6894,0.68936,0.68936,170700003.0
2006-01-04 21:57:00,0.68939,0.68944,0.68937,0.68942,331099999.0
2006-01-04 21:58:00,0.68944,0.6895,0.68942,0.68947,242700002.0
2006-01-04 21:59:00,0.68951,0.68956,0.68946,0.68956,449799997.0
2006-01-04 22:00:00,0.68969,0.68973,0.68953,0.68953,285699999.0
2006-01-04 22:01:00,0.6895,0.68951,0.68938,0.68946,347899997.0
2006-01-04 22:02:00,0.68947,0.68959,0.68947,0.68953,529400011.0
2006-01-04 22:03:00,0.68956,0.68967,0.68956,0.68963,277900001.0
2006-01-04 22:04:00,0.68964,0.68968,0.68959,0.68964,364200002.0
2006-01-04 22:05:00,0.6896,0.68966,0.68958,0.68958,191199995.0
2006-01-04 22:06:00,0.68961,0.68964,0.68959,0.68959,213299997.0
2006-01-04 22:07:00,0.68955,0.68958,0.68955,0.68957,151000001.0
2006-01-04 22:08:00,0.68952,0.68958,0.6895,0.6895,333599999.0
2006-01-04 22:09:00,0.68952,0.68953,0.68948,0.68953,167199999.0
2006-01-04 22:10:00,0.68952,0.68959,0.68951,0.68955,110200002.0
2006-01-04 22:11:00,0.68956,0.68956,0.68938,0.68938,135000001.0
2006-01-04 22:12:00,0.68938,0.68943,0.68936,0.68938,357400005.0
2006-01-04 22:13:00,0.68936,0.68939,0.68935,0.68939,178099999.0
2006-01-04 22:14:00,0.6894,0.68947,0.6894,0.68947,29400000.0
2006-01-04 22:15:00,0.68951,0.68959,0.68948,0.68948,481700000.0
2006-01-04 22:16:00,0.68947,0.68955,0.68947,0.68952,679599996.0
2006-01-04 22:17:00,0.68954,0.68957,0.68948,0.68957,165900001.0
2006-01-04 22:18:00,0.68957,0.68959,0.68957,0.68959,109700003.0
2006-01-04 22:19:00,0.68961,0.68962,0.68959,0.68962,157200004.0
2006-01-04 22:20:00,0.68963,0.68963,0.6896,0.68963,98499998.0
2006-01-04 22:21:00,0.68963,0.68974,0.68962,0.68962,437099999.0
2006-01-04 22:22:00,0.68963,0.68971,0.68962,0.68962,335300002.0
2006-01-04 22:23:00,0.68959,0.68974,0.68959,0.68962,426199999.0
2006-01-04 22:24:00,0.68965,0.68968,0.68959,0.68966,358700005.0
2006-01-04 22:25:00,0.68965,0.68972,0.68961,0.68972,306700005.0
2006-01-04 22:26:00,0.68971,0.68971,0.68967,0.68967,369699998.0
2006-01-04 22:27:00,0.68969,0.68975,0.68969,0.68975,91000003.0
2006-01-04 22:28:00,0.68974,0.68975,0.68966,0.68966,126900001.0
2006-01-04 22:29:00,0.6897,0.68973,0.68965,0.68965,445600002.0
2006-01-04 22:30:00,0.68968,0.68968,0.68963,0.68963,87500001.0
2006-01-04 22:31:00,0.68963,0.68963,0.6896,0.6896,133600002.0
2006-01-04 22:32:00,0.68963,0.68963,0.6896,0.6896,147899999.0
2006-01-04 22:33:00,0.68959,0.6896,0.68954,0.68958,196000002.0
2006-01-04 22:34:00,0.68956,0.68956,0.6895,0.6895,404000001.0
2006-01-04 22:35:00,0.6895,0.68952,0.68942,0.68952,150800001.0
2006-01-04 22:36:00,0.68953,0.68953,0.68945,0.68948,91500002.0
2006-01-04 22:37:00,0.68948,0.68948,0.6894,0.6894,334300000.0
2006-01-04 22:38:00,0.6895,0.68958,0.6895,0.68957,176400000.0
2006-01-04 22:39:00,0.68958,0.68966,0.68958,0.68962,333900003.0
2006-01-04 22:40:00,0.6896,0.68962,0.68958,0.6896,310299998.0
2006-01-04 22:41:00,0.6896,0.68968,0.6896,0.68968,204200002.0
2006-01-04 22:42:00,0.68954,0.68959,0.68946,0.68953,331699996.0
2006-01-04 22:43:00,0.6895,0.68962,0.68945,0.68962,102200002.0
2006-01-04 22:44:00,0.68968,0.68971,0.68963,0.68963,145499999.0
2006-01-04 22:45:00,0.68965,0.68966,0.68962,0.68962,222699999.0
2006-01-04 22:46:00,0.68959,0.6896,0.68956,0.68956,130799999.0
2006-01-04 22:47:00,0.6896,0.68961,0.68951,0.68951,106700000.0
2006-01-04 22:48:00,0.68951,0.68959,0.68948,0.68948,397699998.0
2006-01-04 22:49:00,0.6896,0.68964,0.68956,0.68956,131000003.0
2006-01-04 22:50:00,0.68961,0.68965,0.68961,0.68961,104400001.0
2006-01-04 22:51:00,0.68962,0.68969,0.68959,0.68969,59900001.0
2006-01-04 22:52:00,0.68969,0.68969,0.68962,0.68962,73999999.0
2006-01-04 22:53:00,0.6896,0.6897,0.6896,0.68966,85299999.0
2006-01-04 22:54:00,0.68968,0.68973,0.68968,0.68968,217799998.0
2006-01-04 22:55:00,0.68967,0.68969,0.68965,0.68969,82000001.0
2006-01-04 22:56:00,0.68971,0.68973,0.68967,0.68973,50400000.0
2006-01-04 22:57:00,0.6897,0.68972,0.68965,0.68967,234299998.0
2006-01-04 22:58:00,0.68967,0.68975,0.68962,0.68965,367999997.0
2006-01-04 22:59:00,0.68967,0.68979,0.68959,0.68959,277999997.0
2006-01-04 23:00:00,0.68946,0.6898,0.68946,0.68975,185499999.0
2006-01-04 23:01:00,0.68969,0.68969,0.68968,0.68968,34300000.0
2006-01-04 23:02:00,0.68959,0.6897,0.68958,0.6897,181200001.0
2006-01-04 23:03:00,0.68973,0.68974,0.68969,0.68974,157900001.0
2006-01-04 23:04:00,0.68968,0.68973,0.68963,0.68967,119699995.0
2006-01-04 23:05:00,0.68968,0.6897,0.68967,0.6897,126500001.0
2006-01-04 23:06:00,0.6897,0.68972,0.68966,0.68966,183399998.0
2006-01-04 23:07:00,0.68966,0.68967,0.68965,0.68966,147699999.0
2006-01-04 23:08:00,0.68958,0.68963,0.68958,0.68961,123799998.0
2006-01-04 23:09:00,0.68965,0.68967,0.6896,0.68965,168800000.0
2006-01-04 23:10:00,0.68963,0.68965,0.6896,0.68965,122699999.0
2006-01-04 23:11:00,0.68968,0.68968,0.6896,0.68962,225399999.0
2006-01-04 23:12:00,0.68962,0.68968,0.6896,0.68968,68500001.0
2006-01-04 23:13:00,0.68963,0.6897,0.68963,0.6897,52800001.0
2006-01-04 23:14:00,0.68968,0.68972,0.68965,0.68968,93300000.0
2006-01-04 23:15:00,0.68968,0.68972,0.68967,0.6897,131799999.0
2006-01-04 23:16:00,0.68964,0.68964,0.68959,0.68959,22400000.0
2006-01-04 23:17:00,0.6896,0.68967,0.68957,0.68967,191200001.0
2006-01-04 23:18:00,0.6896,0.6896,0.68957,0.68957,41499998.0
2006-01-04 23:19:00,0.68959,0.68966,0.68956,0.68958,98100001.0
2006-01-04 23:20:00,0.68958,0.68964,0.68958,0.68964,221500004.0
2006-01-04 23:21:00,0.68964,0.68965,0.68959,0.68959,42300001.0
2006-01-04 23:22:00,0.68962,0.68962,0.68962,0.68962,12000000.0
2006-01-04 23:23:00,0.6896,0.6896,0.68952,0.68953,273000004.0
2006-01-04 23:24:00,0.68957,0.68961,0.68949,0.68951,101299999.0
2006-01-04 23:25:00,0.68952,0.68958,0.68952,0.68958,18500000.0
2006-01-04 23:26:00,0.68954,0.68954,0.68946,0.6895,122099998.0
2006-01-04 23:27:00,0.68947,0.68947,0.68947,0.68947,13700000.0
2006-01-04 23:28:00,0.68944,0.68947,0.68941,0.68945,137199998.0
2006-01-04 23:29:00,0.68943,0.68948,0.6894,0.6894,107700002.0
2006-01-04 23:30:00,0.68943,0.6895,0.6894,0.68943,203900005.0
2006-01-04 23:31:00,0.68947,0.68953,0.68944,0.68947,178300001.0
2006-01-04 23:32:00,0.68949,0.68949,0.68944,0.68946,185799999.0
2006-01-04 23:33:00,0.68949,0.68953,0.68946,0.68953,210899999.0
2006-01-04 23:34:00,0.68955,0.68955,0.6895,0.68952,145099998.0
2006-01-04 23:35:00,0.68953,0.68953,0.68945,0.68947,176699998.0
2006-01-04 23:36:00,0.68943,0.68943,0.68935,0.68935,125800002.0
2006-01-04 23:37:00,0.68937,0.68937,0.68931,0.68932,101899997.0
2006-01-04 23:38:00,0.6893,0.68941,0.68929,0.6894,126100003.0
2006-01-04 23:39:00,0.6894,0.6894,0.68925,0.68929,65600000.0
2006-01-04 23:40:00,0.68929,0.68936,0.68929,0.68929,160799998.0
2006-01-04 23:41:00,0.68935,0.68935,0.68931,0.68933,161199998.0
2006-01-04 23:42:00,0.68937,0.68937,0.6893,0.68934,99699998.0
2006-01-04 23:43:00,0.68939,0.6894,0.68933,0.6894,173199999.0
2006-01-04 23:44:00,0.68946,0.68946,0.68936,0.68936,52099998.0
2006-01-04 23:45:00,0.68933,0.68939,0.68933,0.68935,55100001.0
2006-01-04 23:46:00,0.68934,0.68934,0.68932,0.68932,76400002.0
2006-01-04 23:47:00,0.68932,0.68945,0.68932,0.68938,88300000.0
2006-01-04 23:48:00,0.68937,0.68937,0.68925,0.68925,103100000.0
2006-01-04 23:49:00,0.68921,0.68922,0.68921,0.68922,13600000.0
2006-01-04 23:50:00,0.68914,0.68922,0.68914,0.68922,93899997.0
2006-01-04 23:51:00,0.68913,0.68913,0.689,0.689,160100003.0
2006-01-04 23:52:00,0.68898,0.68905,0.68898,0.68905,147000000.0
2006-01-04 23:53:00,0.68902,0.68917,0.68901,0.68912,177999998.0
2006-01-04 23:54:00,0.68915,0.68915,0.689,0.689,108899999.0
2006-01-04 23:55:00,0.68907,0.68908,0.68902,0.68905,115600001.0
2006-01-04 23:56:00,0.68904,0.68906,0.68898,0.68898,131600002.0
2006-01-04 23:57:00,0.68903,0.68915,0.68903,0.68908,153999998.0
2006-01-04 23:58:00,0.68906,0.68906,0.68874,0.68874,18200000.0
2006-01-04 23:59:00,0.68897,0.689,0.68897,0.68898,122000001.0
2006-01-05 00:00:00,0.68897,0.68902,0.68895,0.68895,186500001.0
2006-01-05 00:01:00,0.68908,0.68914,0.68886,0.68893,135799998.0
2006-01-05 00:02:00,0.68884,0.68913,0.68879,0.68905,337200005.0
2006-01-05 00:03:00,0.68885,0.68907,0.68874,0.68891,161099997.0
2006-01-05 00:04:00,0.68883,0.68903,0.68865,0.68895,118500001.0
2006-01-05 00:05:00,0.68909,0.6892,0.68886,0.68912,169900005.0
2006-01-05 00:06:00,0.68883,0.68946,0.68883,0.68938,169400001.0
2006-01-05 00:07:00,0.6893,0.68944,0.68917,0.68925,154500001.0
2006-01-05 00:08:00,0.689,0.68954,0.689,0.68944,176800000.0
2006-01-05 00:09:00,0.68935,0.68938,0.68919,0.6892,194700001.0
2006-01-05 00:10:00,0.68903,0.6892,0.68886,0.68901,104400002.0
2006-01-05 00:11:00,0.68905,0.68919,0.68895,0.68898,206899995.0
2006-01-05 00:12:00,0.68877,0.68915,0.68877,0.68904,136500001.0
2006-01-05 00:13:00,0.689,0.68923,0.68892,0.68912,267099997.0
2006-01-05 00:14:00,0.68891,0.68914,0.68884,0.68887,224600002.0
2006-01-05 00:15:00,0.6891,0.6893,0.68906,0.68919,227699998.0
2006-01-05 00:16:00,0.68906,0.68924,0.68899,0.68909,143900000.0
2006-01-05 00:17:00,0.68922,0.68938,0.68913,0.68925,112700000.0
2006-01-05 00:18:00,0.68934,0.6894,0.6891,0.68914,120000003.0
2006-01-05 00:19:00,0.68915,0.68926,0.68897,0.68918,193000005.0
2006-01-05 00:20:00,0.68919,0.68928,0.68905,0.68924,334599998.0
2006-01-05 00:21:00,0.6892,0.68935,0.68909,0.68935,100300000.0
2006-01-05 00:22:00,0.68927,0.68932,0.68912,0.68925,207499999.0
2006-01-05 00:23:00,0.68928,0.68938,0.68915,0.68915,214000001.0
2006-01-05 00:24:00,0.68915,0.68927,0.68906,0.68917,168500003.0
2006-01-05 00:25:00,0.68917,0.68938,0.68913,0.68923,174800002.0
2006-01-05 00:26:00,0.68902,0.68914,0.68902,0.68914,107099999.0
2006-01-05 00:27:00,0.68918,0.68918,0.68905,0.6891,154700002.0
2006-01-05 00:28:00,0.68917,0.68918,0.68913,0.68913,158899998.0
2006-01-05 00:29:00,0.68915,0.68915,0.68908,0.68908,149300002.0
2006-01-05 00:30:00,0.68914,0.68917,0.68911,0.68917,121200003.0
2006-01-05 00:31:00,0.68919,0.68924,0.68917,0.6892,54000001.0
2006-01-05 00:32:00,0.68925,0.68935,0.68925,0.68934,99599999.0
2006-01-05 00:33:00,0.68925,0.68938,0.68925,0.68938,155200004.0
2006-01-05 00:34:00,0.68935,0.68943,0.68934,0.68943,169099999.0
2006-01-05 00:35:00,0.68939,0.68947,0.68939,0.68947,162300001.0
2006-01-05 00:36:00,0.68938,0.68946,0.68935,0.68944,117100001.0
2006-01-05 00:37:00,0.68941,0.68941,0.68936,0.68936,19200000.0
2006-01-05 00:38:00,0.68941,0.68941,0.68935,0.68935,100600000.0
2006-01-05 00:39:00,0.68932,0.68938,0.68932,0.68938,15900000.0
2006-01-05 00:40:00,0.68942,0.68943,0.68933,0.68933,90999999.0
2006-01-05 00:41:00,0.68929,0.68939,0.68929,0.68935,99500000.0
2006-01-05 00:42:00,0.68936,0.68937,0.68928,0.68928,96500002.0
2006-01-05 00:43:00,0.68926,0.68932,0.68926,0.68928,122100000.0
2006-01-05 00:44:00,0.68931,0.68931,0.68921,0.68923,94800000.0
2006-01-05 00:45:00,0.68923,0.68926,0.68923,0.68926,86299999.0
2006-01-05 00:46:00,0.6893,0.6893,0.68925,0.68928,187200002.0
2006-01-05 00:47:00,0.68928,0.68932,0.68923,0.68924,170500000.0
2006-01-05 00:48:00,0.68924,0.68931,0.6892,0.6893,140300001.0
2006-01-05 00:49:00,0.68933,0.68933,0.68922,0.68923,137700002.0
2006-01-05 00:50:00,0.6893,0.6893,0.68925,0.68925,79000002.0
2006-01-05 00:51:00,0.68931,0.68935,0.6892,0.68935,47100000.0
2006-01-05 00:52:00,0.68932,0.68943,0.68931,0.68943,203399999.0
2006-01-05 00:53:00,0.68941,0.68947,0.6894,0.6894,175700000.0
2006-01-05 00:54:00,0.68939,0.68939,0.68933,0.68936,112099999.0
2006-01-05 00:55:00,0.68945,0.68954,0.68945,0.68949,97200001.0
2006-01-05 00:56:00,0.68943,0.68949,0.68939,0.68946,90200002.0
2006-01-05 00:57:00,0.68937,0.68937,0.68913,0.68913,94200001.0
2006-01-05 00:58:00,0.68912,0.68915,0.68912,0.68915,28200001.0
2006-01-05 00:59:00,0.68915,0.68915,0.68912,0.68912,39899998.0
2006-01-05 01:00:00,0.68912,0.68915,0.68912,0.68915,11200000.0
2006-01-05 01:01:00,0.68919,0.68962,0.68919,0.6896,175500002.0
2006-01-05 01:02:00,0.68958,0.68964,0.68956,0.68957,245400005.0
2006-01-05 01:03:00,0.68953,0.68953,0.6894,0.68947,194000004.0
2006-01-05 01:04:00,0.68947,0.68953,0.68947,0.68953,113299998.0
2006-01-05 01:05:00,0.68956,0.68956,0.68945,0.68952,129899997.0
2006-01-05 01:06:00,0.68948,0.68948,0.6894,0.68942,91500001.0
2006-01-05 01:07:00,0.68939,0.68946,0.68937,0.68937,35400001.0
2006-01-05 01:08:00,0.6894,0.68945,0.6894,0.68943,244700005.0
2006-01-05 01:09:00,0.68944,0.68944,0.68936,0.68938,194499999.0
2006-01-05 01:10:00,0.6894,0.6894,0.68934,0.68935,200500004.0
2006-01-05 01:11:00,0.68934,0.6894,0.68926,0.6894,91599999.0
2006-01-05 01:12:00,0.68942,0.68944,0.68937,0.68939,123000001.0
2006-01-05 01:13:00,0.68938,0.68943,0.68938,0.68943,105800001.0
2006-01-05 01:14:00,0.68939,0.68941,0.68932,0.68935,174399998.0
2006-01-05 01:15:00,0.6893,0.68932,0.68929,0.68929,169599998.0
2006-01-05 01:16:00,0.68928,0.68928,0.68924,0.68926,168800000.0
2006-01-05 01:17:00,0.68925,0.6893,0.68919,0.68919,160400000.0
2006-01-05 01:18:00,0.68915,0.6892,0.68915,0.6892,20400000.0
2006-01-05 01:19:00,0.68921,0.68926,0.6892,0.68925,132700002.0
2006-01-05 01:20:00,0.68925,0.68925,0.68917,0.6892,197600005.0
2006-01-05 01:21:00,0.68918,0.68928,0.68918,0.68926,121799999.0
2006-01-05 01:22:00,0.68921,0.68929,0.68921,0.68925,177400000.0
2006-01-05 01:23:00,0.68921,0.68921,0.68916,0.68916,39700002.0
2006-01-05 01:24:00,0.68913,0.68917,0.68913,0.68913,83100000.0
2006-01-05 01:25:00,0.68913,0.68913,0.68913,0.68913,4000000.0
2006-01-05 01:26:00,0.68917,0.68921,0.68915,0.68915,95400003.0
2006-01-05 01:27:00,0.68922,0.68926,0.68917,0.68917,197100004.0
2006-01-05 01:28:00,0.68924,0.6893,0.68923,0.68927,78200001.0
2006-01-05 01:29:00,0.6893,0.68932,0.68928,0.68932,125500001.0
2006-01-05 01:30:00,0.68927,0.68932,0.68927,0.68931,200800000.0
2006-01-05 01:31:00,0.68927,0.6893,0.68927,0.68927,28600000.0
2006-01-05 01:32:00,0.68927,0.68927,0.68916,0.68916,32699999.0
2006-01-05 01:33:00,0.68917,0.68919,0.68911,0.68913,106799998.0
2006-01-05 01:34:00,0.68917,0.6892,0.68916,0.6892,29700000.0
2006-01-05 01:35:00,0.6892,0.68921,0.68914,0.68919,132800001.0
2006-01-05 01:36:00,0.68927,0.68928,0.68924,0.68924,122200002.0
2006-01-05 01:37:00,0.68925,0.68925,0.6892,0.68925,153899998.0
2006-01-05 01:38:00,0.68919,0.68924,0.68912,0.68914,156700002.0
2006-01-05 01:39:00,0.68915,0.68917,0.6891,0.68917,160499998.0
2006-01-05 01:40:00,0.68913,0.68922,0.68913,0.68921,157399995.0
2006-01-05 01:41:00,0.68921,0.68923,0.68914,0.68914,169400001.0
2006-01-05 01:42:00,0.68915,0.68922,0.68914,0.6892,102300003.0
2006-01-05 01:43:00,0.68921,0.68921,0.68917,0.68917,75700001.0
2006-01-05 01:44:00,0.6891,0.6891,0.68891,0.68901,105399999.0
2006-01-05 01:45:00,0.68903,0.68903,0.68892,0.68892,118299999.0
2006-01-05 01:46:00,0.68899,0.68913,0.68899,0.68903,169100002.0
2006-01-05 01:47:00,0.68908,0.68912,0.68906,0.68906,139400002.0
2006-01-05 01:48:00,0.68898,0.68899,0.68894,0.68896,123800000.0
2006-01-05 01:49:00,0.68892,0.68895,0.6889,0.6889,131199998.0
2006-01-05 01:50:00,0.68891,0.68897,0.68891,0.68895,43800000.0
2006-01-05 01:51:00,0.68902,0.6891,0.68902,0.6891,80899998.0
2006-01-05 01:52:00,0.68912,0.68924,0.68912,0.68924,48700000.0
2006-01-05 01:53:00,0.68922,0.68923,0.68913,0.68913,225999998.0
2006-01-05 01:54:00,0.68905,0.68907,0.68892,0.68905,151199994.0
2006-01-05 01:55:00,0.68905,0.68908,0.68903,0.68907,122299995.0
2006-01-05 01:56:00,0.68907,0.6891,0.68905,0.68908,194000000.0
2006-01-05 01:57:00,0.68907,0.6891,0.68907,0.6891,117900002.0
2006-01-05 01:58:00,0.68907,0.68908,0.68901,0.68908,191599996.0
2006-01-05 01:59:00,0.68907,0.68907,0.689,0.68904,59800000.0
2006-01-05 02:00:00,0.68909,0.68911,0.68896,0.689,106400000.0
2006-01-05 02:01:00,0.689,0.68908,0.68899,0.68908,140900000.0
2006-01-05 02:02:00,0.68907,0.6891,0.68907,0.6891,183600001.0
2006-01-05 02:03:00,0.68906,0.68906,0.68902,0.68905,80099998.0
2006-01-05 02:04:00,0.68906,0.68906,0.68894,0.68899,43400000.0
2006-01-05 02:05:00,0.68898,0.68908,0.68894,0.68908,176099997.0
2006-01-05 02:06:00,0.68903,0.68914,0.689,0.68905,158800000.0
2006-01-05 02:07:00,0.68908,0.68908,0.68894,0.68897,192300005.0
2006-01-05 02:08:00,0.68894,0.689,0.68888,0.68889,60700000.0
2006-01-05 02:09:00,0.68898,0.68902,0.68898,0.68901,171799998.0
2006-01-05 02:10:00,0.68903,0.68905,0.68902,0.68902,32699999.0
2006-01-05 02:11:00,0.68898,0.68906,0.68896,0.68898,196000001.0
2006-01-05 02:12:00,0.68902,0.68902,0.68895,0.68898,176499998.0
2006-01-05 02:13:00,0.68898,0.68905,0.68894,0.68905,131200000.0
2006-01-05 02:14:00,0.689,0.68906,0.68899,0.68901,137100000.0
2006-01-05 02:15:00,0.68897,0.68902,0.68895,0.689,97200002.0
2006-01-05 02:16:00,0.689,0.68902,0.68895,0.68895,148900001.0
2006-01-05 02:17:00,0.68897,0.689,0.68897,0.68897,202899999.0
2006-01-05 02:18:00,0.68897,0.68898,0.68897,0.68898,5600000.0
2006-01-05 02:19:00,0.68901,0.68908,0.689,0.68908,108300001.0
2006-01-05 02:20:00,0.68908,0.68915,0.68908,0.68914,161500003.0
2006-01-05 02:21:00,0.68912,0.68922,0.68912,0.68918,46299998.0
2006-01-05 02:22:00,0.68914,0.6892,0.68913,0.68915,121199998.0
2006-01-05 02:23:00,0.68915,0.68915,0.6891,0.68913,112400001.0
2006-01-05 02:24:00,0.6891,0.6891,0.689,0.68903,134999996.0
2006-01-05 02:25:00,0.68907,0.68913,0.68906,0.68913,110199999.0
2006-01-05 02:26:00,0.68916,0.68917,0.68912,0.68913,91000000.0
2006-01-05 02:27:00,0.6891,0.68921,0.6891,0.68918,151900000.0
2006-01-05 02:28:00,0.68922,0.68923,0.68915,0.68915,187400000.0
2006-01-05 02:29:00,0.68918,0.6892,0.68915,0.6892,100900000.0
2006-01-05 02:30:00,0.68917,0.68919,0.68906,0.68906,128400004.0
2006-01-05 02:31:00,0.689,0.68913,0.689,0.68913,82200001.0
2006-01-05 02:32:00,0.68915,0.68915,0.68912,0.68915,111900000.0
2006-01-05 02:33:00,0.68912,0.68912,0.68905,0.68907,92599998.0
2006-01-05 02:34:00,0.68908,0.6891,0.68908,0.6891,94800002.0
2006-01-05 02:35:00,0.68903,0.68908,0.68901,0.68901,39000001.0
2006-01-05 02:36:00,0.689,0.6891,0.68898,0.6891,81300000.0
2006-01-05 02:37:00,0.68909,0.68909,0.68901,0.68906,121300000.0
2006-01-05 02:38:00,0.68904,0.68904,0.68897,0.68898,77500000.0
2006-01-05 02:39:00,0.68899,0.68902,0.68895,0.68895,161100000.0
2006-01-05 02:40:00,0.68905,0.68915,0.68905,0.68912,90799999.0
2006-01-05 02:41:00,0.68908,0.68926,0.68908,0.68925,188999998.0
2006-01-05 02:42:00,0.68921,0.68923,0.68915,0.68923,165900000.0
2006-01-05 02:43:00,0.68924,0.68924,0.68916,0.68918,140299999.0
2006-01-05 02:44:00,0.68922,0.68928,0.68922,0.68928,86000000.0
2006-01-05 02:45:00,0.68918,0.68918,0.68913,0.68917,100399999.0
2006-01-05 02:46:00,0.68918,0.68918,0.689,0.689,66899999.0
2006-01-05 02:47:00,0.68897,0.68907,0.68897,0.68902,151800000.0
2006-01-05 02:48:00,0.68903,0.68906,0.68901,0.68903,59600002.0
2006-01-05 02:49:00,0.68904,0.68909,0.68901,0.68901,70500002.0
2006-01-05 02:50:00,0.689,0.68922,0.689,0.68922,158199999.0
2006-01-05 02:51:00,0.68918,0.68918,0.6891,0.68918,94099997.0
2006-01-05 02:52:00,0.68919,0.68923,0.6891,0.68923,88699999.0
2006-01-05 02:53:00,0.68925,0.68925,0.68915,0.68915,182800005.0
2006-01-05 02:54:00,0.68914,0.68927,0.68898,0.68898,200000002.0
2006-01-05 02:55:00,0.68888,0.68888,0.68873,0.68884,198300001.0
2006-01-05 02:56:00,0.68892,0.68893,0.68886,0.68886,87200002.0
2006-01-05 02:57:00,0.68879,0.6888,0.68876,0.68877,229200003.0
2006-01-05 02:58:00,0.68878,0.68885,0.68871,0.68885,111000002.0
2006-01-05 02:59:00,0.68885,0.68893,0.68885,0.68891,54399999.0
2006-01-05 03:00:00,0.68895,0.68895,0.68893,0.68893,12600000.0
2006-01-05 03:01:00,0.6889,0.68895,0.6889,0.68892,107800001.0
2006-01-05 03:02:00,0.68892,0.68892,0.6888,0.68882,143500002.0
2006-01-05 03:03:00,0.6888,0.68882,0.68877,0.68877,60600001.0
2006-01-05 03:04:00,0.68871,0.68871,0.6886,0.6886,301900010.0
2006-01-05 03:05:00,0.68858,0.68858,0.68834,0.68853,141100000.0
2006-01-05 03:06:00,0.68858,0.68858,0.68841,0.68847,229099997.0
2006-01-05 03:07:00,0.68839,0.68848,0.68839,0.68848,155700006.0
2006-01-05 03:08:00,0.68847,0.68847,0.68844,0.68844,98300004.0
2006-01-05 03:09:00,0.68847,0.68851,0.68842,0.68842,254499998.0
2006-01-05 03:10:00,0.68839,0.68843,0.68826,0.68843,143299997.0
2006-01-05 03:11:00,0.68849,0.68855,0.68845,0.68845,79100002.0
2006-01-05 03:12:00,0.68843,0.68847,0.68828,0.68828,121599999.0
2006-01-05 03:13:00,0.6883,0.68838,0.6883,0.68838,39800000.0
2006-01-05 03:14:00,0.68843,0.68843,0.68839,0.68839,58299999.0
2006-01-05 03:15:00,0.68844,0.68848,0.68834,0.68834,263400000.0
2006-01-05 03:16:00,0.68834,0.68841,0.68833,0.68838,164900005.0
2006-01-05 03:17:00,0.68844,0.68857,0.6884,0.68857,165399999.0
2006-01-05 03:18:00,0.68862,0.68867,0.6886,0.68867,63399998.0
2006-01-05 03:19:00,0.68862,0.68862,0.68858,0.68858,64700001.0
2006-01-05 03:20:00,0.68851,0.6886,0.68849,0.68857,179999997.0
2006-01-05 03:21:00,0.6886,0.6887,0.68857,0.68866,119500001.0
2006-01-05 03:22:00,0.68874,0.68877,0.68872,0.68872,109300004.0
2006-01-05 03:23:00,0.6886,0.6886,0.6885,0.68853,105400003.0
2006-01-05 03:24:00,0.68859,0.68864,0.68851,0.6886,206899997.0
2006-01-05 03:25:00,0.68856,0.68866,0.68856,0.68863,109199998.0
2006-01-05 03:26:00,0.68864,0.68865,0.68856,0.68856,174500000.0
2006-01-05 03:27:00,0.68861,0.6888,0.68861,0.68876,113700000.0
2006-01-05 03:28:00,0.68872,0.68876,0.68866,0.68875,193599999.0
2006-01-05 03:29:00,0.68876,0.68876,0.6886,0.68865,162099998.0
2006-01-05 03:30:00,0.68866,0.68876,0.68865,0.68876,108799999.0
2006-01-05 03:31:00,0.68882,0.68882,0.68877,0.68878,59800000.0
2006-01-05 03:32:00,0.68881,0.68883,0.68876,0.68883,87100002.0
2006-01-05 03:33:00,0.68882,0.68883,0.68875,0.68879,193600004.0
2006-01-05 03:34:00,0.68884,0.68897,0.68884,0.68893,156200000.0
2006-01-05 03:35:00,0.6889,0.68899,0.68888,0.68897,142799999.0
2006-01-05 03:36:00,0.6889,0.68896,0.68885,0.68895,206299995.0
2006-01-05 03:37:00,0.68898,0.68905,0.68898,0.68898,34100000.0
2006-01-05 03:38:00,0.68898,0.68898,0.68893,0.68893,193899998.0
2006-01-05 03:39:00,0.68895,0.689,0.68895,0.689,27900000.0
2006-01-05 03:40:00,0.68891,0.68891,0.68891,0.68891,49599999.0
2006-01-05 03:41:00,0.68885,0.68887,0.68876,0.68878,128500000.0
2006-01-05 03:42:00,0.68877,0.68881,0.68876,0.68877,85300001.0
2006-01-05 03:43:00,0.68879,0.68883,0.68877,0.68877,121499998.0
2006-01-05 03:44:00,0.68884,0.6889,0.68884,0.6889,16900000.0
2006-01-05 03:45:00,0.68892,0.68892,0.68883,0.68888,82100000.0
2006-01-05 03:46:00,0.68886,0.68893,0.68883,0.68887,192100000.0
2006-01-05 03:47:00,0.6889,0.68891,0.68878,0.68891,119100000.0
2006-01-05 03:48:00,0.68892,0.68892,0.68886,0.68892,114400002.0
2006-01-05 03:49:00,0.68892,0.68895,0.68887,0.68893,121900003.0
2006-01-05 03:50:00,0.68891,0.68893,0.68887,0.68893,75900000.0
2006-01-05 03:51:00,0.68888,0.68888,0.68873,0.68878,94300003.0
2006-01-05 03:52:00,0.68892,0.68892,0.68891,0.68891,10100000.0
2006-01-05 03:53:00,0.68896,0.68896,0.68889,0.68891,231800004.0
2006-01-05 03:54:00,0.68895,0.68895,0.68887,0.68887,116099998.0
2006-01-05 03:55:00,0.68887,0.6889,0.68887,0.68888,66300000.0
2006-01-05 03:56:00,0.68885,0.6889,0.68882,0.68883,140900000.0
2006-01-05 03:57:00,0.68888,0.68888,0.68888,0.68888,23900001.0
2006-01-05 03:58:00,0.68883,0.6889,0.68883,0.68887,135600000.0
2006-01-05 03:59:00,0.6889,0.6889,0.68883,0.68883,55200000.0
2006-01-05 04:00:00,0.6889,0.6889,0.68888,0.68888,58299998.0
2006-01-05 04:01:00,0.68885,0.68887,0.68885,0.68887,148200002.0
2006-01-05 04:02:00,0.68883,0.68885,0.68876,0.68877,157400003.0
2006-01-05 04:03:00,0.6888,0.68888,0.68875,0.68888,120099998.0
2006-01-05 04:04:00,0.68891,0.68891,0.68883,0.68883,181599997.0
2006-01-05 04:05:00,0.68881,0.68881,0.68877,0.68877,104200001.0
2006-01-05 04:06:00,0.68879,0.68893,0.68879,0.68889,65000001.0
2006-01-05 04:07:00,0.68887,0.68894,0.68887,0.68892,72700002.0
2006-01-05 04:08:00,0.6889,0.68898,0.68888,0.68892,267399996.0
2006-01-05 04:09:00,0.68885,0.68891,0.6888,0.68889,146400004.0
2006-01-05 04:10:00,0.68895,0.68895,0.68893,0.68893,92700000.0
2006-01-05 04:11:00,0.68893,0.68893,0.68885,0.68885,163400000.0
2006-01-05 04:12:00,0.68888,0.68888,0.68888,0.68888,15200000.0
2006-01-05 04:13:00,0.68886,0.68887,0.68882,0.68882,89299998.0
2006-01-05 04:14:00,0.68886,0.68886,0.68875,0.68881,200500000.0
2006-01-05 04:15:00,0.68882,0.68895,0.68882,0.68895,104299999.0
2006-01-05 04:16:00,0.689,0.68903,0.689,0.68903,46400000.0
2006-01-05 04:17:00,0.68897,0.68897,0.68893,0.68893,11200000.0
2006-01-05 04:18:00,0.68889,0.68897,0.68889,0.6889,179499998.0
2006-01-05 04:19:00,0.68893,0.68894,0.68884,0.68884,272799999.0
2006-01-05 04:20:00,0.68882,0.68885,0.68882,0.68883,79100001.0
2006-01-05 04:21:00,0.68881,0.68885,0.68881,0.68883,220400003.0
2006-01-05 04:22:00,0.68883,0.68887,0.6888,0.6888,261000000.0
2006-01-05 04:23:00,0.68883,0.6889,0.68883,0.68885,39100000.0
2006-01-05 04:24:00,0.68885,0.6889,0.68885,0.6889,74100001.0
2006-01-05 04:25:00,0.6889,0.6889,0.6889,0.6889,52900000.0
2006-01-05 04:26:00,0.68883,0.68893,0.68883,0.68893,122199999.0
2006-01-05 04:27:00,0.6889,0.68895,0.68885,0.68885,163900002.0
2006-01-05 04:28:00,0.6889,0.68893,0.68873,0.68873,73400000.0
2006-01-05 04:29:00,0.68876,0.68885,0.68876,0.68883,213799999.0
2006-01-05 04:30:00,0.68881,0.68895,0.68878,0.68886,80700001.0
2006-01-05 04:31:00,0.68884,0.68889,0.68883,0.68888,188499999.0
2006-01-05 04:32:00,0.68888,0.68888,0.68884,0.68884,53300000.0
2006-01-05 04:33:00,0.68885,0.68888,0.68885,0.68888,29400001.0
2006-01-05 04:34:00,0.68889,0.68891,0.68885,0.68885,75199998.0
2006-01-05 04:35:00,0.68885,0.68885,0.68882,0.68882,55099999.0
2006-01-05 04:36:00,0.68885,0.68887,0.6888,0.68887,61400000.0
2006-01-05 04:37:00,0.68878,0.68885,0.68878,0.68885,80900000.0
2006-01-05 04:38:00,0.68882,0.68887,0.6888,0.68887,22100000.0
2006-01-05 04:39:00,0.68883,0.68885,0.68877,0.6888,142800000.0
2006-01-05 04:40:00,0.68885,0.68885,0.68883,0.68883,12800000.0
2006-01-05 04:41:00,0.68881,0.68883,0.68878,0.68881,87100000.0
2006-01-05 04:42:00,0.68887,0.68887,0.6888,0.68885,50200000.0
2006-01-05 04:43:00,0.68883,0.68887,0.68883,0.68883,111000000.0
2006-01-05 04:44:00,0.6888,0.68887,0.6888,0.68887,193600003.0
2006-01-05 04:45:00,0.6888,0.68885,0.6888,0.68885,161000001.0
2006-01-05 04:46:00,0.68879,0.68879,0.68868,0.68868,120000001.0
2006-01-05 04:47:00,0.68867,0.68868,0.68866,0.68867,136400001.0
2006-01-05 04:48:00,0.68867,0.68869,0.68866,0.68866,67799999.0
2006-01-05 04:49:00,0.68867,0.6887,0.68865,0.6887,123800001.0
2006-01-05 04:50:00,0.68868,0.6887,0.68863,0.68867,160600002.0
2006-01-05 04:51:00,0.68866,0.6887,0.68863,0.6887,130500000.0
2006-01-05 04:52:00,0.68867,0.68873,0.68867,0.68871,253800005.0
2006-01-05 04:53:00,0.68872,0.68878,0.68863,0.68869,142299999.0
2006-01-05 04:54:00,0.6887,0.68873,0.6887,0.68873,102200002.0
2006-01-05 04:55:00,0.68868,0.68878,0.68868,0.68872,104400000.0
2006-01-05 04:56:00,0.68876,0.68887,0.68874,0.68879,97300000.0
2006-01-05 04:57:00,0.68871,0.68879,0.68871,0.68879,38300000.0
2006-01-05 04:58:00,0.68877,0.68879,0.68875,0.68876,106999999.0
2006-01-05 04:59:00,0.68873,0.68873,0.68869,0.68869,60600002.0
2006-01-05 05:00:00,0.68865,0.68868,0.68865,0.68868,74400001.0
2006-01-05 05:01:00,0.68865,0.68872,0.68865,0.68868,97200002.0
2006-01-05 05:02:00,0.68868,0.68868,0.68868,0.68868,89500000.0
2006-01-05 05:03:00,0.68868,0.68873,0.68868,0.68873,160400001.0
2006-01-05 05:04:00,0.68869,0.68878,0.68869,0.68875,70700000.0
2006-01-05 05:05:00,0.68875,0.68875,0.68869,0.68871,102899998.0
2006-01-05 05:06:00,0.6887,0.6887,0.68868,0.68868,35200000.0
2006-01-05 05:07:00,0.68867,0.68867,0.68867,0.68867,21600000.0
2006-01-05 05:08:00,0.68867,0.68867,0.68856,0.68856,142900001.0
2006-01-05 05:09:00,0.68857,0.68865,0.68857,0.68864,155100003.0
2006-01-05 05:10:00,0.68862,0.68868,0.68862,0.68866,161299999.0
2006-01-05 05:11:00,0.68865,0.68877,0.68865,0.68873,136599998.0
2006-01-05 05:12:00,0.68881,0.68881,0.68875,0.68875,38300000.0
2006-01-05 05:13:00,0.68875,0.68875,0.6887,0.68875,172300003.0
2006-01-05 05:14:00,0.68875,0.68878,0.68871,0.68877,159700001.0
2006-01-05 05:15:00,0.68872,0.68872,0.68861,0.68866,67500001.0
2006-01-05 05:16:00,0.6887,0.68877,0.68866,0.68877,244500004.0
2006-01-05 05:17:00,0.68875,0.68875,0.68873,0.68875,56700000.0
2006-01-05 05:18:00,0.6887,0.68877,0.68867,0.68867,92899999.0
2006-01-05 05:19:00,0.68872,0.68873,0.68872,0.68873,63099998.0
2006-01-05 05:20:00,0.6887,0.6887,0.68859,0.68868,72000001.0
2006-01-05 05:21:00,0.68875,0.68882,0.68874,0.68882,40700000.0
2006-01-05 05:22:00,0.68878,0.68878,0.68878,0.68878,10300000.0
2006-01-05 05:23:00,0.68875,0.68875,0.68863,0.68865,94200001.0
2006-01-05 05:24:00,0.68868,0.68871,0.68865,0.68865,137900001.0
2006-01-05 05:25:00,0.6887,0.68873,0.68864,0.68873,132200001.0
2006-01-05 05:26:00,0.68873,0.68877,0.6887,0.6887,144999999.0
2006-01-05 05:27:00,0.68876,0.68885,0.68876,0.68877,169200001.0
2006-01-05 05:28:00,0.68872,0.68878,0.68869,0.68874,115700002.0
2006-01-05 05:29:00,0.68882,0.68888,0.68882,0.68886,57800001.0
2006-01-05 05:30:00,0.68886,0.68893,0.68882,0.6889,121200001.0
2006-01-05 05:31:00,0.68897,0.68897,0.68887,0.68887,111899996.0
2006-01-05 05:32:00,0.68885,0.68891,0.68884,0.68891,293399998.0
2006-01-05 05:33:00,0.6889,0.68896,0.68886,0.68892,203699998.0
2006-01-05 05:34:00,0.68887,0.68887,0.68883,0.68884,90999998.0
2006-01-05 05:35:00,0.68886,0.68886,0.68882,0.68882,152300001.0
2006-01-05 05:36:00,0.68879,0.68885,0.68876,0.68876,110400001.0
2006-01-05 05:37:00,0.68877,0.68878,0.68875,0.68878,57299999.0
2006-01-05 05:38:00,0.68877,0.68883,0.68877,0.68883,41100001.0
2006-01-05 05:39:00,0.6888,0.6888,0.68877,0.68877,64599998.0
2006-01-05 05:40:00,0.68881,0.68881,0.68873,0.68876,114899998.0
2006-01-05 05:41:00,0.68876,0.68878,0.68866,0.68866,153900003.0
2006-01-05 05:42:00,0.68866,0.68866,0.68859,0.68863,130400005.0
2006-01-05 05:43:00,0.68863,0.68864,0.68856,0.68861,83900000.0
2006-01-05 05:44:00,0.68867,0.68867,0.68865,0.68865,53500001.0
2006-01-05 05:45:00,0.68863,0.68865,0.68857,0.68857,79200001.0
2006-01-05 05:46:00,0.68863,0.68863,0.68858,0.68858,45600001.0
2006-01-05 05:47:00,0.68852,0.68864,0.68852,0.68857,143799999.0
2006-01-05 05:48:00,0.68856,0.68858,0.68854,0.68854,172199999.0
2006-01-05 05:49:00,0.68857,0.68861,0.68855,0.68855,107399999.0
2006-01-05 05:50:00,0.68862,0.68867,0.68862,0.68867,108600001.0
2006-01-05 05:51:00,0.68871,0.68871,0.68861,0.68865,146700000.0
2006-01-05 05:52:00,0.68864,0.68869,0.68859,0.68869,181899999.0
2006-01-05 05:53:00,0.68866,0.68866,0.68863,0.68863,26300001.0
2006-01-05 05:54:00,0.68862,0.68867,0.68862,0.68865,130500003.0
2006-01-05 05:55:00,0.68865,0.68865,0.68862,0.68862,77300000.0
2006-01-05 05:56:00,0.68863,0.6887,0.68863,0.6887,143899997.0
2006-01-05 05:57:00,0.68868,0.68872,0.6886,0.6886,60000000.0
2006-01-05 05:58:00,0.68861,0.68864,0.68861,0.68864,48800001.0
2006-01-05 05:59:00,0.68866,0.68866,0.68859,0.68863,84600001.0
2006-01-05 06:00:00,0.68864,0.68868,0.68864,0.68866,81999999.0
2006-01-05 06:01:00,0.68861,0.68864,0.68858,0.68864,100000003.0
2006-01-05 06:02:00,0.68864,0.68868,0.68864,0.68868,39899998.0
2006-01-05 06:03:00,0.6887,0.68873,0.68867,0.68867,107700000.0
2006-01-05 06:04:00,0.68864,0.68865,0.68859,0.68863,161600003.0
2006-01-05 06:05:00,0.68866,0.68868,0.68864,0.68864,67400002.0
2006-01-05 06:06:00,0.68859,0.68866,0.68858,0.68864,161999998.0
2006-01-05 06:07:00,0.68865,0.68869,0.68863,0.68869,222099995.0
2006-01-05 06:08:00,0.68876,0.68879,0.68876,0.68879,31800000.0
2006-01-05 06:09:00,0.68877,0.68881,0.68873,0.68877,200300000.0
2006-01-05 06:10:00,0.68873,0.68873,0.68861,0.68873,141499995.0
2006-01-05 06:11:00,0.68876,0.68878,0.68871,0.68871,86099998.0
2006-01-05 06:12:00,0.68875,0.68877,0.68872,0.68872,59300000.0
2006-01-05 06:13:00,0.68872,0.68872,0.68872,0.68872,10400000.0
2006-01-05 06:14:00,0.68867,0.68869,0.68863,0.68866,168999998.0
2006-01-05 06:15:00,0.68861,0.68863,0.68855,0.68855,99799998.0
2006-01-05 06:16:00,0.68861,0.68864,0.68857,0.68864,165300002.0
2006-01-05 06:17:00,0.68863,0.68863,0.68856,0.68858,238699994.0
2006-01-05 06:18:00,0.68855,0.68855,0.68855,0.68855,1600000.0
2006-01-05 06:19:00,0.68865,0.6887,0.68865,0.6887,43100001.0
2006-01-05 06:20:00,0.68867,0.6887,0.68856,0.68856,131699999.0
2006-01-05 06:21:00,0.68857,0.68858,0.68857,0.68858,16800000.0
2006-01-05 06:22:00,0.68861,0.68861,0.68855,0.68856,119600001.0
2006-01-05 06:23:00,0.6886,0.68863,0.68855,0.68857,73400001.0
2006-01-05 06:24:00,0.68857,0.68861,0.68856,0.68857,127700000.0
2006-01-05 06:25:00,0.68854,0.68858,0.68852,0.68852,90999997.0
2006-01-05 06:26:00,0.68853,0.68865,0.68853,0.68865,67599998.0
2006-01-05 06:27:00,0.68865,0.68867,0.68859,0.68859,175200000.0
2006-01-05 06:28:00,0.68862,0.68873,0.68862,0.68873,60600002.0
2006-01-05 06:29:00,0.68878,0.68878,0.68872,0.68875,108400000.0
2006-01-05 06:30:00,0.68875,0.68877,0.68872,0.68877,70199998.0
2006-01-05 06:31:00,0.68873,0.68875,0.6887,0.68875,98000000.0
2006-01-05 06:32:00,0.68878,0.68878,0.68877,0.68877,16000000.0
2006-01-05 06:33:00,0.68873,0.68873,0.68873,0.68873,3900000.0
2006-01-05 06:34:00,0.68875,0.68879,0.6887,0.68873,234500004.0
2006-01-05 06:35:00,0.68877,0.68882,0.68877,0.68878,153400003.0
2006-01-05 06:36:00,0.68879,0.68883,0.68873,0.68873,85400000.0
2006-01-05 06:37:00,0.68882,0.68883,0.68875,0.68883,184299999.0
2006-01-05 06:38:00,0.68872,0.68872,0.68871,0.68871,59800002.0
2006-01-05 06:39:00,0.68867,0.68871,0.68865,0.68867,129499997.0
2006-01-05 06:40:00,0.68867,0.68872,0.68856,0.68866,157400000.0
2006-01-05 06:41:00,0.68864,0.6887,0.68864,0.68864,71900000.0
2006-01-05 06:42:00,0.6886,0.6886,0.6886,0.6886,7900000.0
2006-01-05 06:43:00,0.68861,0.68867,0.68859,0.6886,202900000.0
2006-01-05 06:44:00,0.68863,0.68865,0.6886,0.6886,132000001.0
2006-01-05 06:45:00,0.68867,0.68867,0.68858,0.68858,247699998.0
2006-01-05 06:46:00,0.68859,0.68863,0.68851,0.68851,242699996.0
2006-01-05 06:47:00,0.68852,0.68863,0.68852,0.68862,182000000.0
2006-01-05 06:48:00,0.6886,0.6886,0.68859,0.68859,75900001.0
2006-01-05 06:49:00,0.68858,0.68863,0.68856,0.68863,203500004.0
2006-01-05 06:50:00,0.68855,0.68857,0.68855,0.68857,54699999.0
2006-01-05 06:51:00,0.68852,0.68852,0.68848,0.68848,24000000.0
2006-01-05 06:52:00,0.68852,0.68858,0.68852,0.68858,103100002.0
2006-01-05 06:53:00,0.68858,0.68858,0.6885,0.6885,34100000.0
2006-01-05 06:54:00,0.68852,0.68852,0.68852,0.68852,47100001.0
2006-01-05 06:55:00,0.68855,0.68857,0.68852,0.68852,99200003.0
2006-01-05 06:56:00,0.6885,0.68857,0.6885,0.68852,112400002.0
2006-01-05 06:57:00,0.6885,0.6885,0.6885,0.6885,7200000.0
2006-01-05 06:58:00,0.68855,0.68855,0.68855,0.68855,10400000.0
2006-01-05 06:59:00,0.6885,0.68855,0.6885,0.68855,95699998.0
2006-01-05 07:00:00,0.68848,0.68852,0.68844,0.68852,93299999.0
2006-01-05 07:01:00,0.68852,0.68855,0.68852,0.68852,80100001.0
2006-01-05 07:02:00,0.68854,0.68861,0.68854,0.6886,176699999.0
2006-01-05 07:03:00,0.68865,0.6887,0.68859,0.6887,156500000.0
2006-01-05 07:04:00,0.68864,0.68864,0.68856,0.68862,152700003.0
2006-01-05 07:05:00,0.68859,0.68863,0.68858,0.68861,184400002.0
2006-01-05 07:06:00,0.68861,0.68864,0.68858,0.68858,62100000.0
2006-01-05 07:07:00,0.68857,0.68858,0.68857,0.68857,86199999.0
2006-01-05 07:08:00,0.68851,0.68851,0.6884,0.6884,137399998.0
2006-01-05 07:09:00,0.68841,0.68842,0.68833,0.68842,90300000.0
2006-01-05 07:10:00,0.68843,0.6885,0.68843,0.68847,56300000.0
2006-01-05 07:11:00,0.68851,0.68859,0.68851,0.68859,174000000.0
2006-01-05 07:12:00,0.68855,0.68855,0.68855,0.68855,15200000.0
2006-01-05 07:13:00,0.68858,0.68863,0.68858,0.6886,63099999.0
2006-01-05 07:14:00,0.6886,0.68863,0.68853,0.68857,191000001.0
2006-01-05 07:15:00,0.6886,0.68865,0.6886,0.68865,154200004.0
2006-01-05 07:16:00,0.68866,0.68872,0.68865,0.68867,159999998.0
2006-01-05 07:17:00,0.68863,0.68866,0.68863,0.68866,73400001.0
2006-01-05 07:18:00,0.68865,0.68865,0.6886,0.68862,140400001.0
2006-01-05 07:19:00,0.68862,0.68871,0.68862,0.68871,91000002.0
2006-01-05 07:20:00,0.68873,0.68873,0.68867,0.68869,133499997.0
2006-01-05 07:21:00,0.68875,0.68875,0.68873,0.68873,85899999.0
2006-01-05 07:22:00,0.68875,0.68877,0.68875,0.68877,91100002.0
2006-01-05 07:23:00,0.68873,0.68873,0.68872,0.68872,43200001.0
2006-01-05 07:24:00,0.6887,0.68872,0.6887,0.68872,43500001.0
2006-01-05 07:25:00,0.6887,0.68873,0.6887,0.68873,60800000.0
2006-01-05 07:26:00,0.68872,0.68872,0.68865,0.68865,26100000.0
2006-01-05 07:27:00,0.68861,0.68863,0.68857,0.68857,117999998.0
2006-01-05 07:28:00,0.68855,0.68864,0.68855,0.68864,117600002.0
2006-01-05 07:29:00,0.68872,0.68878,0.68871,0.68878,151199998.0
2006-01-05 07:30:00,0.68878,0.68885,0.68877,0.68883,152700002.0
2006-01-05 07:31:00,0.68884,0.68884,0.68872,0.68877,273599998.0
2006-01-05 07:32:00,0.68876,0.68876,0.68873,0.68876,33999999.0
2006-01-05 07:33:00,0.68876,0.68878,0.68876,0.68878,49400000.0
2006-01-05 07:34:00,0.68876,0.68881,0.68873,0.68876,183400000.0
2006-01-05 07:35:00,0.68875,0.68875,0.6887,0.68873,155800005.0
2006-01-05 07:36:00,0.68877,0.68877,0.68876,0.68876,78099998.0
2006-01-05 07:37:00,0.68882,0.68888,0.68882,0.68885,275799999.0
2006-01-05 07:38:00,0.68887,0.68893,0.68886,0.68893,130999996.0
2006-01-05 07:39:00,0.68891,0.68892,0.68884,0.68884,80500002.0
2006-01-05 07:40:00,0.68888,0.68901,0.68888,0.68901,30600001.0
2006-01-05 07:41:00,0.68906,0.68914,0.68904,0.68914,157300000.0
2006-01-05 07:42:00,0.68911,0.68917,0.6891,0.68917,26500000.0
2006-01-05 07:43:00,0.68914,0.6892,0.6891,0.6892,104500005.0
2006-01-05 07:44:00,0.68925,0.6893,0.68919,0.6893,169900001.0
2006-01-05 07:45:00,0.68932,0.68941,0.68932,0.68932,121999998.0
2006-01-05 07:46:00,0.68932,0.68939,0.68931,0.68931,125899998.0
2006-01-05 07:47:00,0.68936,0.6894,0.68936,0.6894,96000000.0
2006-01-05 07:48:00,0.68944,0.68955,0.68944,0.68947,136100001.0
2006-01-05 07:49:00,0.68945,0.68955,0.68939,0.68955,141600002.0
2006-01-05 07:50:00,0.68965,0.68973,0.68965,0.68967,102099999.0
2006-01-05 07:51:00,0.68958,0.68961,0.68953,0.68953,245800002.0
2006-01-05 07:52:00,0.6895,0.6895,0.6894,0.6894,155099996.0
2006-01-05 07:53:00,0.68945,0.68945,0.68942,0.68942,47100000.0
2006-01-05 07:54:00,0.68941,0.68941,0.68931,0.68931,59200000.0
2006-01-05 07:55:00,0.6893,0.68941,0.68925,0.68925,72300002.0
2006-01-05 07:56:00,0.6892,0.68933,0.6892,0.68933,174099998.0
2006-01-05 07:57:00,0.68937,0.68939,0.68934,0.68937,182499998.0
2006-01-05 07:58:00,0.68936,0.68936,0.68929,0.6893,165999997.0
2006-01-05 07:59:00,0.68938,0.68941,0.68934,0.68934,148000003.0
2006-01-05 08:00:00,0.6893,0.68941,0.6893,0.68941,208600000.0
2006-01-05 08:01:00,0.6894,0.6894,0.68926,0.68935,114799999.0
2006-01-05 08:02:00,0.68928,0.68928,0.68926,0.68928,57500001.0
2006-01-05 08:03:00,0.6893,0.68938,0.68926,0.68938,78999999.0
2006-01-05 08:04:00,0.68939,0.68943,0.68939,0.68942,143099996.0
2006-01-05 08:05:00,0.68938,0.6894,0.68938,0.6894,76899997.0
2006-01-05 08:06:00,0.68942,0.68942,0.68936,0.68938,125800001.0
2006-01-05 08:07:00,0.6894,0.68943,0.6894,0.68943,26300000.0
2006-01-05 08:08:00,0.68937,0.68937,0.68932,0.68937,57400000.0
2006-01-05 08:09:00,0.68936,0.68943,0.68936,0.68938,102400000.0
2006-01-05 08:10:00,0.68945,0.68953,0.68945,0.68946,119100001.0
2006-01-05 08:11:00,0.68943,0.68953,0.68943,0.68952,141400003.0
2006-01-05 08:12:00,0.68954,0.68954,0.6894,0.68948,126099999.0
2006-01-05 08:13:00,0.68948,0.68948,0.68942,0.68945,180000005.0
2006-01-05 08:14:00,0.68943,0.68943,0.68942,0.68942,42700000.0
2006-01-05 08:15:00,0.68937,0.68937,0.68924,0.6893,254199997.0
2006-01-05 08:16:00,0.68931,0.68937,0.68928,0.68935,91499997.0
2006-01-05 08:17:00,0.68935,0.68937,0.68935,0.68937,91799998.0
2006-01-05 08:18:00,0.68935,0.68935,0.68935,0.68935,27900000.0
2006-01-05 08:19:00,0.68929,0.6893,0.68925,0.68929,222499996.0
2006-01-05 08:20:00,0.68934,0.68934,0.68931,0.68931,29500001.0
2006-01-05 08:21:00,0.68933,0.68944,0.68931,0.68931,89999999.0
2006-01-05 08:22:00,0.68934,0.68944,0.68934,0.68938,143700000.0
2006-01-05 08:23:00,0.68944,0.68963,0.68944,0.68963,233300007.0
2006-01-05 08:24:00,0.68956,0.68956,0.68936,0.68947,215600001.0
2006-01-05 08:25:00,0.68952,0.68958,0.68948,0.68948,136299999.0
2006-01-05 08:26:00,0.68951,0.68951,0.68929,0.68935,194499999.0
2006-01-05 08:27:00,0.68942,0.68947,0.6894,0.68942,159400000.0
2006-01-05 08:28:00,0.6894,0.6894,0.6893,0.6893,66199997.0
2006-01-05 08:29:00,0.68928,0.68932,0.68917,0.68922,218600004.0
2006-01-05 08:30:00,0.68922,0.68925,0.68922,0.68925,81099999.0
2006-01-05 08:31:00,0.68922,0.68928,0.6892,0.68922,135900003.0
2006-01-05 08:32:00,0.6892,0.68925,0.6892,0.68925,113400000.0
2006-01-05 08:33:00,0.68925,0.68925,0.68922,0.68923,204399999.0
2006-01-05 08:34:00,0.6892,0.6893,0.68916,0.6893,131000003.0
2006-01-05 08:35:00,0.6893,0.68931,0.68924,0.68925,63600001.0
2006-01-05 08:36:00,0.68925,0.68925,0.68915,0.68915,65600002.0
2006-01-05 08:37:00,0.68913,0.68915,0.68901,0.6891,101900000.0
2006-01-05 08:38:00,0.68903,0.68911,0.68903,0.68908,134200002.0
2006-01-05 08:39:00,0.68909,0.6892,0.68909,0.68918,221800000.0
2006-01-05 08:40:00,0.68914,0.68921,0.68914,0.6892,140999998.0
2006-01-05 08:41:00,0.68917,0.68919,0.68913,0.68919,118500000.0
2006-01-05 08:42:00,0.68915,0.68925,0.68915,0.68925,182600002.0
2006-01-05 08:43:00,0.68926,0.68936,0.68926,0.6893,126900000.0
2006-01-05 08:44:00,0.68927,0.68931,0.68918,0.68931,90299998.0
2006-01-05 08:45:00,0.68927,0.68927,0.68913,0.68916,78499998.0
2006-01-05 08:46:00,0.68917,0.68923,0.68917,0.6892,104599998.0
2006-01-05 08:47:00,0.68917,0.68922,0.68914,0.68921,145499998.0
2006-01-05 08:48:00,0.68925,0.68928,0.68925,0.68928,19100000.0
2006-01-05 08:49:00,0.68933,0.6894,0.68928,0.68937,200200001.0
2006-01-05 08:50:00,0.68934,0.68934,0.68931,0.68931,65399998.0
2006-01-05 08:51:00,0.68927,0.6893,0.68918,0.68921,260799999.0
2006-01-05 08:52:00,0.68919,0.68921,0.68912,0.68912,133800000.0
2006-01-05 08:53:00,0.689,0.689,0.6889,0.6889,117800001.0
2006-01-05 08:54:00,0.68888,0.68893,0.68888,0.6889,43800000.0
2006-01-05 08:55:00,0.68895,0.68904,0.68891,0.689,163099996.0
2006-01-05 08:56:00,0.68907,0.68912,0.68907,0.6891,119500000.0
2006-01-05 08:57:00,0.68911,0.68913,0.68904,0.68904,122099997.0
2006-01-05 08:58:00,0.689,0.68902,0.68897,0.68898,185300001.0
2006-01-05 08:59:00,0.68899,0.68905,0.68888,0.68888,62700000.0
2006-01-05 09:00:00,0.68878,0.6888,0.68867,0.68872,187900001.0
2006-01-05 09:01:00,0.6887,0.68876,0.68868,0.68868,141299999.0
2006-01-05 09:02:00,0.6888,0.68899,0.6888,0.68891,61600001.0
2006-01-05 09:03:00,0.68895,0.68902,0.68874,0.68884,159899998.0
2006-01-05 09:04:00,0.68892,0.68897,0.6889,0.68893,171399999.0
2006-01-05 09:05:00,0.68898,0.68898,0.68881,0.68882,149899999.0
2006-01-05 09:06:00,0.6887,0.6887,0.68863,0.68863,75799999.0
2006-01-05 09:07:00,0.68854,0.68866,0.68854,0.68859,181500003.0
2006-01-05 09:08:00,0.68861,0.68864,0.68855,0.6886,249500002.0
2006-01-05 09:09:00,0.6886,0.68871,0.6886,0.68862,135600001.0
2006-01-05 09:10:00,0.68865,0.68871,0.68863,0.68863,105100000.0
2006-01-05 09:11:00,0.68858,0.68863,0.68855,0.68857,282699993.0
2006-01-05 09:12:00,0.68853,0.68853,0.68852,0.68852,34500000.0
2006-01-05 09:13:00,0.68852,0.68852,0.68852,0.68852,92599998.0
2006-01-05 09:14:00,0.68852,0.68852,0.68852,0.68852,52700001.0
2006-01-05 09:15:00,0.68856,0.68864,0.68856,0.68858,99100000.0
2006-01-05 09:16:00,0.68856,0.68857,0.68849,0.68857,128300001.0
2006-01-05 09:17:00,0.68852,0.68864,0.68851,0.68858,187500001.0
2006-01-05 09:18:00,0.68861,0.68865,0.68846,0.68846,128000002.0
2006-01-05 09:19:00,0.6884,0.6884,0.68828,0.68834,165899998.0
2006-01-05 09:20:00,0.68837,0.68837,0.68822,0.68823,148600000.0
2006-01-05 09:21:00,0.68827,0.68838,0.68824,0.68826,194700000.0
2006-01-05 09:22:00,0.68819,0.68829,0.68813,0.68829,115100003.0
2006-01-05 09:23:00,0.6883,0.68842,0.68824,0.68842,141100001.0
2006-01-05 09:24:00,0.68842,0.68848,0.68838,0.68845,143199995.0
2006-01-05 09:25:00,0.68845,0.68847,0.68841,0.68845,187300000.0
2006-01-05 09:26:00,0.6885,0.68858,0.6885,0.68852,61000000.0
2006-01-05 09:27:00,0.68857,0.68857,0.68847,0.68851,117500001.0
2006-01-05 09:28:00,0.68847,0.68853,0.68847,0.68847,178600003.0
2006-01-05 09:29:00,0.68847,0.6885,0.68847,0.68849,48600000.0
2006-01-05 09:30:00,0.68851,0.68851,0.68842,0.68843,192000001.0
2006-01-05 09:31:00,0.68846,0.68862,0.68846,0.68862,78299998.0
2006-01-05 09:32:00,0.68855,0.68855,0.6885,0.68855,83300000.0
2006-01-05 09:33:00,0.68857,0.68862,0.68857,0.68858,88699999.0
2006-01-05 09:34:00,0.68861,0.68874,0.68861,0.68874,102899999.0
2006-01-05 09:35:00,0.68878,0.68878,0.68869,0.68875,154500003.0
2006-01-05 09:36:00,0.68877,0.68896,0.68877,0.68893,167899999.0
2006-01-05 09:37:00,0.68891,0.68895,0.68884,0.68886,340999997.0
2006-01-05 09:38:00,0.68885,0.68886,0.68878,0.68886,80099998.0
2006-01-05 09:39:00,0.68884,0.68889,0.68884,0.68885,139599998.0
2006-01-05 09:40:00,0.68889,0.68896,0.68884,0.68884,111999999.0
2006-01-05 09:41:00,0.68885,0.68892,0.6888,0.6888,213099997.0
2006-01-05 09:42:00,0.68883,0.68883,0.68872,0.68874,166700001.0
2006-01-05 09:43:00,0.6887,0.68874,0.68866,0.68874,159800000.0
2006-01-05 09:44:00,0.68867,0.68878,0.68867,0.68871,166499996.0
2006-01-05 09:45:00,0.68858,0.68859,0.68852,0.68859,134099999.0
2006-01-05 09:46:00,0.68862,0.68866,0.68853,0.68863,265099999.0
2006-01-05 09:47:00,0.6886,0.6886,0.68851,0.68853,202999999.0
2006-01-05 09:48:00,0.68851,0.68856,0.68851,0.68852,130499998.0
2006-01-05 09:49:00,0.68853,0.68861,0.68851,0.68861,160699997.0
2006-01-05 09:50:00,0.68863,0.68865,0.68855,0.68865,118599999.0
2006-01-05 09:51:00,0.68867,0.68875,0.68863,0.68875,157200001.0
2006-01-05 09:52:00,0.68887,0.68901,0.68887,0.68901,80700001.0
2006-01-05 09:53:00,0.68904,0.68936,0.68901,0.68936,239099998.0
2006-01-05 09:54:00,0.68936,0.68941,0.68925,0.68925,24600000.0
2006-01-05 09:55:00,0.68913,0.68917,0.68907,0.68915,119700000.0
2006-01-05 09:56:00,0.6892,0.68935,0.6892,0.6892,125500000.0
2006-01-05 09:57:00,0.68922,0.68927,0.68917,0.68917,205799996.0
2006-01-05 09:58:00,0.68915,0.68915,0.68902,0.68902,71599999.0
2006-01-05 09:59:00,0.68907,0.6891,0.68905,0.68905,68700001.0
2006-01-05 10:00:00,0.68902,0.68904,0.68897,0.68904,115300002.0
2006-01-05 10:01:00,0.68894,0.68896,0.68894,0.68896,32700001.0
2006-01-05 10:02:00,0.68891,0.68899,0.68884,0.68885,123299999.0
2006-01-05 10:03:00,0.68882,0.68882,0.68871,0.68879,167299999.0
2006-01-05 10:04:00,0.68878,0.68891,0.68878,0.6889,148499999.0
2006-01-05 10:05:00,0.68892,0.68905,0.68892,0.68902,99799998.0
2006-01-05 10:06:00,0.68896,0.68904,0.68894,0.68904,179300001.0
2006-01-05 10:07:00,0.68903,0.68903,0.68895,0.68897,90799999.0
2006-01-05 10:08:00,0.68903,0.6891,0.68899,0.68905,156599999.0
2006-01-05 10:09:00,0.68902,0.68909,0.68902,0.68908,126900000.0
2006-01-05 10:10:00,0.68914,0.68919,0.68913,0.68913,100699998.0
2006-01-05 10:11:00,0.68916,0.68924,0.68916,0.68922,151499995.0
2006-01-05 10:12:00,0.68925,0.68926,0.68915,0.68926,175500003.0
2006-01-05 10:13:00,0.68927,0.68957,0.68927,0.68957,114700000.0
2006-01-05 10:14:00,0.68954,0.68954,0.68946,0.68946,74400002.0
2006-01-05 10:15:00,0.68947,0.68956,0.68947,0.68951,173099996.0
2006-01-05 10:16:00,0.68948,0.68949,0.68943,0.68949,133700001.0
2006-01-05 10:17:00,0.68947,0.6895,0.68943,0.68948,213800003.0
2006-01-05 10:18:00,0.68954,0.68961,0.68944,0.68947,116299998.0
2006-01-05 10:19:00,0.68953,0.68954,0.68945,0.68949,118400004.0
2006-01-05 10:20:00,0.68948,0.68948,0.68935,0.68935,104700001.0
2006-01-05 10:21:00,0.68935,0.68945,0.68932,0.68945,134900003.0
2006-01-05 10:22:00,0.68949,0.68952,0.68943,0.68949,217000002.0
2006-01-05 10:23:00,0.68954,0.68963,0.68954,0.68963,69399999.0
2006-01-05 10:24:00,0.6898,0.69003,0.68975,0.69003,176200000.0
2006-01-05 10:25:00,0.69013,0.69015,0.68997,0.69005,173700001.0
2006-01-05 10:26:00,0.69,0.69003,0.68988,0.68988,102200000.0
2006-01-05 10:27:00,0.68976,0.68976,0.68963,0.68965,69399999.0
2006-01-05 10:28:00,0.68963,0.68963,0.6894,0.68951,155600002.0
2006-01-05 10:29:00,0.68944,0.6895,0.68939,0.68939,206400003.0
2006-01-05 10:30:00,0.68942,0.68946,0.68934,0.68942,221300000.0
2006-01-05 10:31:00,0.68944,0.68955,0.68939,0.68948,111300000.0
2006-01-05 10:32:00,0.68945,0.68945,0.68935,0.6894,123199996.0
2006-01-05 10:33:00,0.68939,0.68952,0.68933,0.68952,47100000.0
2006-01-05 10:34:00,0.68954,0.68954,0.68947,0.68953,100100003.0
2006-01-05 10:35:00,0.68957,0.68957,0.68943,0.68949,173100000.0
2006-01-05 10:36:00,0.68947,0.6895,0.6894,0.6895,115100001.0
2006-01-05 10:37:00,0.68953,0.68958,0.68952,0.68958,153200003.0
2006-01-05 10:38:00,0.68954,0.68959,0.6895,0.68957,141000000.0
2006-01-05 10:39:00,0.68957,0.68957,0.68951,0.68952,180100002.0
2006-01-05 10:40:00,0.68956,0.68964,0.68956,0.68964,68600000.0
2006-01-05 10:41:00,0.6897,0.6898,0.68963,0.68978,110699998.0
2006-01-05 10:42:00,0.68981,0.68981,0.68974,0.68974,127000001.0
2006-01-05 10:43:00,0.68977,0.68991,0.68977,0.6899,142899998.0
2006-01-05 10:44:00,0.68982,0.68982,0.68976,0.6898,166099999.0
2006-01-05 10:45:00,0.6898,0.69006,0.68978,0.69006,162300004.0
2006-01-05 10:46:00,0.69006,0.69009,0.68989,0.68997,125200002.0
2006-01-05 10:47:00,0.69002,0.69002,0.68978,0.68981,144200002.0
2006-01-05 10:48:00,0.68978,0.68984,0.68978,0.68983,89400001.0
2006-01-05 10:49:00,0.68973,0.68981,0.68964,0.68975,116499999.0
2006-01-05 10:50:00,0.68975,0.68981,0.6897,0.68977,113800003.0
2006-01-05 10:51:00,0.6899,0.68997,0.68986,0.68987,118899999.0
2006-01-05 10:52:00,0.6901,0.69052,0.6901,0.69052,212099999.0
2006-01-05 10:53:00,0.69061,0.69067,0.69047,0.69048,230200002.0
2006-01-05 10:54:00,0.69051,0.6906,0.69046,0.69051,193399997.0
2006-01-05 10:55:00,0.69063,0.69081,0.69063,0.69081,167900001.0
2006-01-05 10:56:00,0.69078,0.69078,0.69058,0.69072,143900000.0
2006-01-05 10:57:00,0.69071,0.69078,0.6907,0.69072,198400002.0
2006-01-05 10:58:00,0.69071,0.69077,0.69064,0.69071,175099999.0
2006-01-05 10:59:00,0.69065,0.69068,0.69063,0.69067,219400001.0
2006-01-05 11:00:00,0.6906,0.6906,0.69045,0.69045,95000000.0
2006-01-05 11:01:00,0.69042,0.69042,0.69023,0.69027,79199999.0
2006-01-05 11:02:00,0.69031,0.69032,0.69031,0.69032,9500000.0
2006-01-05 11:03:00,0.69047,0.6906,0.69047,0.6906,79000001.0
2006-01-05 11:04:00,0.69067,0.69068,0.69048,0.69048,142499999.0
2006-01-05 11:05:00,0.69039,0.69046,0.69021,0.69021,68400000.0
2006-01-05 11:06:00,0.6902,0.69026,0.69018,0.69018,218700002.0
2006-01-05 11:07:00,0.69013,0.69017,0.6901,0.6901,129200001.0
2006-01-05 11:08:00,0.6902,0.69024,0.69016,0.69024,41900000.0
2006-01-05 11:09:00,0.69024,0.69028,0.69022,0.69028,173100000.0
2006-01-05 11:10:00,0.69034,0.69034,0.69022,0.69022,165700001.0
2006-01-05 11:11:00,0.69026,0.69027,0.69019,0.69019,95000001.0
2006-01-05 11:12:00,0.69017,0.69017,0.68981,0.68981,157199995.0
2006-01-05 11:13:00,0.68974,0.68974,0.68965,0.68972,145299997.0
2006-01-05 11:14:00,0.6898,0.68998,0.6898,0.68998,197999998.0
2006-01-05 11:15:00,0.69009,0.69009,0.68995,0.68999,187000000.0
2006-01-05 11:16:00,0.69002,0.69011,0.69002,0.69007,51600000.0
2006-01-05 11:17:00,0.69007,0.69018,0.69007,0.69018,130899997.0
2006-01-05 11:18:00,0.69015,0.69015,0.69002,0.69012,58199999.0
2006-01-05 11:19:00,0.69011,0.69016,0.69001,0.6901,98200000.0
2006-01-05 11:20:00,0.69007,0.69012,0.69002,0.69002,132900002.0
2006-01-05 11:21:00,0.6901,0.6901,0.69004,0.69004,121000001.0
2006-01-05 11:22:00,0.69014,0.69024,0.69014,0.69017,152399998.0
2006-01-05 11:23:00,0.69015,0.69015,0.6901,0.69015,111200003.0
2006-01-05 11:24:00,0.69018,0.69018,0.69009,0.69014,87099999.0
2006-01-05 11:25:00,0.69011,0.69016,0.6901,0.69016,101199999.0
2006-01-05 11:26:00,0.69018,0.69022,0.69012,0.69018,117800000.0
2006-01-05 11:27:00,0.69011,0.6902,0.6901,0.6902,158599999.0
2006-01-05 11:28:00,0.69022,0.69026,0.69016,0.69025,307099995.0
2006-01-05 11:29:00,0.69031,0.69031,0.69011,0.69011,94300002.0
2006-01-05 11:30:00,0.69014,0.69014,0.68945,0.6895,151699998.0
2006-01-05 11:31:00,0.68954,0.68965,0.68937,0.68937,116000000.0
2006-01-05 11:32:00,0.68937,0.6894,0.68924,0.68928,61700000.0
2006-01-05 11:33:00,0.68927,0.68943,0.68922,0.68942,117700001.0
2006-01-05 11:34:00,0.68952,0.68958,0.68946,0.68947,81399998.0
2006-01-05 11:35:00,0.68954,0.68968,0.68954,0.68968,84000001.0
2006-01-05 11:36:00,0.6898,0.68991,0.68975,0.68987,218599997.0
2006-01-05 11:37:00,0.68994,0.69003,0.68991,0.68998,133600000.0
2006-01-05 11:38:00,0.68986,0.68986,0.68982,0.68982,28000001.0
2006-01-05 11:39:00,0.6897,0.6897,0.68961,0.68965,108599998.0
2006-01-05 11:40:00,0.68961,0.68966,0.6896,0.6896,94399998.0
2006-01-05 11:41:00,0.68947,0.68948,0.68947,0.68948,3900000.0
2006-01-05 11:42:00,0.68942,0.6895,0.68942,0.6895,76600001.0
2006-01-05 11:43:00,0.6895,0.68958,0.68947,0.6895,221300002.0
2006-01-05 11:44:00,0.68957,0.68963,0.68957,0.68958,178700000.0
2006-01-05 11:45:00,0.68953,0.68957,0.68944,0.68949,248899997.0
2006-01-05 11:46:00,0.68946,0.68952,0.68944,0.68945,178799999.0
2006-01-05 11:47:00,0.68951,0.68952,0.68948,0.68951,97699998.0
2006-01-05 11:48:00,0.68943,0.68946,0.68939,0.6894,167500000.0
2006-01-05 11:49:00,0.68936,0.68936,0.68923,0.68926,175900003.0
2006-01-05 11:50:00,0.68918,0.68935,0.68918,0.6893,116799997.0
2006-01-05 11:51:00,0.68928,0.68928,0.68916,0.68916,157400001.0
2006-01-05 11:52:00,0.68918,0.68919,0.68913,0.68919,115500000.0
2006-01-05 11:53:00,0.68915,0.68918,0.68912,0.68918,93900000.0
2006-01-05 11:54:00,0.6892,0.68921,0.68912,0.68912,78200001.0
2006-01-05 11:55:00,0.68912,0.68912,0.68897,0.689,211199998.0
2006-01-05 11:56:00,0.68893,0.68893,0.6888,0.68885,96999999.0
2006-01-05 11:57:00,0.68889,0.68897,0.68881,0.68897,103000002.0
2006-01-05 11:58:00,0.68896,0.68896,0.68884,0.68892,99599998.0
2006-01-05 11:59:00,0.68897,0.68912,0.68892,0.68912,228899996.0
2006-01-05 12:00:00,0.6891,0.68917,0.68904,0.68917,234099999.0
2006-01-05 12:01:00,0.68921,0.68921,0.68905,0.68912,188499995.0
2006-01-05 12:02:00,0.68921,0.68924,0.68913,0.68924,182300002.0
2006-01-05 12:03:00,0.6893,0.68933,0.68928,0.68928,126500001.0
2006-01-05 12:04:00,0.68924,0.68934,0.68924,0.68934,145100000.0
2006-01-05 12:05:00,0.68924,0.68924,0.68919,0.68922,123100002.0
2006-01-05 12:06:00,0.68922,0.68926,0.68922,0.68925,148200000.0
2006-01-05 12:07:00,0.68927,0.68931,0.68923,0.68923,128900001.0
2006-01-05 12:08:00,0.68925,0.6893,0.68919,0.6893,117400000.0
2006-01-05 12:09:00,0.6893,0.68935,0.68926,0.68927,251300002.0
2006-01-05 12:10:00,0.68931,0.68948,0.68931,0.68948,96400001.0
2006-01-05 12:11:00,0.68951,0.68957,0.68945,0.68955,36700000.0
2006-01-05 12:12:00,0.68959,0.68979,0.68959,0.68978,165000003.0
2006-01-05 12:13:00,0.68977,0.68977,0.6897,0.68971,93600002.0
2006-01-05 12:14:00,0.68979,0.69001,0.68979,0.69001,138999999.0
2006-01-05 12:15:00,0.69003,0.69012,0.69,0.69001,190500001.0
2006-01-05 12:16:00,0.69019,0.69038,0.69015,0.69038,147300001.0
2006-01-05 12:17:00,0.69046,0.69048,0.69039,0.69042,224300002.0
2006-01-05 12:18:00,0.69038,0.69038,0.69028,0.69028,124200003.0
2006-01-05 12:19:00,0.69031,0.69032,0.69025,0.69026,99500003.0
2006-01-05 12:20:00,0.69027,0.69033,0.69023,0.69033,112399999.0
2006-01-05 12:21:00,0.6903,0.6903,0.69024,0.69024,179499999.0
2006-01-05 12:22:00,0.69021,0.69031,0.69021,0.69026,142400000.0
2006-01-05 12:23:00,0.69023,0.69036,0.69017,0.69036,181000001.0
2006-01-05 12:24:00,0.69045,0.69052,0.69045,0.69047,93400001.0
2006-01-05 12:25:00,0.6905,0.69077,0.6905,0.69069,93599999.0
2006-01-05 12:26:00,0.69067,0.69073,0.69064,0.69073,118000001.0
2006-01-05 12:27:00,0.6907,0.6907,0.69064,0.69064,277699998.0
2006-01-05 12:28:00,0.69063,0.6907,0.69063,0.69063,150600000.0
2006-01-05 12:29:00,0.69062,0.69072,0.69062,0.6907,220700000.0
2006-01-05 12:30:00,0.69065,0.69067,0.69063,0.69066,186400003.0
2006-01-05 12:31:00,0.69065,0.69065,0.69055,0.69061,166899998.0
2006-01-05 12:32:00,0.69064,0.69069,0.6905,0.6905,145400002.0
2006-01-05 12:33:00,0.69055,0.69062,0.69051,0.69051,188700001.0
2006-01-05 12:34:00,0.69053,0.69064,0.69053,0.69064,106499998.0
2006-01-05 12:35:00,0.69059,0.69065,0.69059,0.69062,159199996.0
2006-01-05 12:36:00,0.69058,0.69058,0.69057,0.69057,34300000.0
2006-01-05 12:37:00,0.69058,0.69058,0.69048,0.69048,200799997.0
2006-01-05 12:38:00,0.69039,0.69046,0.69039,0.69043,147600000.0
2006-01-05 12:39:00,0.6905,0.6905,0.69037,0.69043,97600001.0
2006-01-05 12:40:00,0.69048,0.6905,0.69039,0.69042,164000000.0
2006-01-05 12:41:00,0.69047,0.69048,0.6903,0.6903,183899997.0
2006-01-05 12:42:00,0.69027,0.69038,0.69027,0.69038,200700002.0
2006-01-05 12:43:00,0.69036,0.69042,0.69031,0.6904,228099998.0
2006-01-05 12:44:00,0.69038,0.69047,0.69035,0.69035,77600000.0
2006-01-05 12:45:00,0.69033,0.69033,0.69025,0.69025,200499997.0
2006-01-05 12:46:00,0.69025,0.69055,0.69025,0.69052,101099998.0
2006-01-05 12:47:00,0.69053,0.69058,0.69052,0.69052,101499998.0
2006-01-05 12:48:00,0.69049,0.69053,0.69033,0.69033,124800003.0
2006-01-05 12:49:00,0.69039,0.6904,0.69031,0.69031,109799999.0
2006-01-05 12:50:00,0.69022,0.69025,0.68997,0.68997,205700005.0
2006-01-05 12:51:00,0.69005,0.69012,0.68997,0.69009,151800000.0
2006-01-05 12:52:00,0.69012,0.69015,0.69,0.69,165200003.0
2006-01-05 12:53:00,0.6901,0.69014,0.69004,0.69012,220699998.0
2006-01-05 12:54:00,0.69009,0.69017,0.69009,0.69013,95700002.0
2006-01-05 12:55:00,0.69009,0.69014,0.69003,0.6901,164200001.0
2006-01-05 12:56:00,0.69008,0.69012,0.69003,0.69006,198600000.0
2006-01-05 12:57:00,0.69007,0.69009,0.69003,0.69009,176199998.0
2006-01-05 12:58:00,0.69008,0.6901,0.69004,0.69008,165700005.0
2006-01-05 12:59:00,0.6901,0.6902,0.69007,0.69007,149200003.0
2006-01-05 13:00:00,0.69006,0.69019,0.69005,0.6901,62800000.0
2006-01-05 13:01:00,0.69012,0.69015,0.69004,0.69005,144700002.0
2006-01-05 13:02:00,0.69003,0.69003,0.68994,0.69,76600000.0
2006-01-05 13:03:00,0.69001,0.69009,0.68986,0.68992,171800002.0
2006-01-05 13:04:00,0.6899,0.6899,0.68978,0.68989,130500000.0
2006-01-05 13:05:00,0.68986,0.68996,0.68986,0.68988,105400002.0
2006-01-05 13:06:00,0.6899,0.68996,0.68984,0.68995,67700001.0
2006-01-05 13:07:00,0.68996,0.69003,0.68987,0.68998,156599998.0
2006-01-05 13:08:00,0.69006,0.69015,0.69006,0.69012,36500000.0
2006-01-05 13:09:00,0.69006,0.69012,0.69,0.69006,141000001.0
2006-01-05 13:10:00,0.69,0.69006,0.69,0.69006,110500005.0
2006-01-05 13:11:00,0.69005,0.69013,0.69,0.69,111900000.0
2006-01-05 13:12:00,0.69005,0.69012,0.69003,0.69012,145499998.0
2006-01-05 13:13:00,0.69018,0.69031,0.69018,0.69025,149400000.0
2006-01-05 13:14:00,0.69022,0.69028,0.69021,0.69025,70200001.0
2006-01-05 13:15:00,0.6902,0.69029,0.6902,0.69027,141000005.0
2006-01-05 13:16:00,0.69023,0.69027,0.69019,0.69023,187900000.0
2006-01-05 13:17:00,0.6903,0.69041,0.69023,0.69041,218200000.0
2006-01-05 13:18:00,0.69037,0.69039,0.69033,0.69033,139599999.0
2006-01-05 13:19:00,0.69026,0.69034,0.69025,0.69034,141199999.0
2006-01-05 13:20:00,0.69031,0.69031,0.69025,0.69027,164499999.0
2006-01-05 13:21:00,0.69024,0.69025,0.6902,0.69025,220999999.0
2006-01-05 13:22:00,0.69021,0.69021,0.69012,0.6902,170999999.0
2006-01-05 13:23:00,0.69014,0.69032,0.6901,0.69026,144200000.0
2006-01-05 13:24:00,0.69019,0.69019,0.68997,0.69001,142000001.0
2006-01-05 13:25:00,0.69004,0.69005,0.68993,0.69003,161799997.0
2006-01-05 13:26:00,0.69001,0.69001,0.68986,0.68988,36700000.0
2006-01-05 13:27:00,0.68985,0.68998,0.68985,0.68998,186799999.0
2006-01-05 13:28:00,0.6899,0.68991,0.68985,0.68987,85400002.0
2006-01-05 13:29:00,0.68987,0.68987,0.68976,0.6898,144399996.0
2006-01-05 13:30:00,0.68979,0.68985,0.68975,0.68985,66900001.0
2006-01-05 13:31:00,0.68986,0.68996,0.68984,0.68993,116400002.0
2006-01-05 13:32:00,0.68998,0.69,0.68996,0.69,67800000.0
2006-01-05 13:33:00,0.68999,0.69003,0.68994,0.68994,184899997.0
2006-01-05 13:34:00,0.68995,0.68995,0.6898,0.6898,71000001.0
2006-01-05 13:35:00,0.68973,0.6898,0.68961,0.68961,229800000.0
2006-01-05 13:36:00,0.68963,0.68963,0.68944,0.68957,153300002.0
2006-01-05 13:37:00,0.68962,0.68969,0.6896,0.68966,54300000.0
2006-01-05 13:38:00,0.68964,0.68965,0.68964,0.68965,30700001.0
2006-01-05 13:39:00,0.68967,0.68972,0.68963,0.68963,198000001.0
2006-01-05 13:40:00,0.68967,0.68967,0.68956,0.68963,98100002.0
2006-01-05 13:41:00,0.68961,0.68961,0.68952,0.68952,113500001.0
2006-01-05 13:42:00,0.68955,0.6896,0.6895,0.6895,121200000.0
2006-01-05 13:43:00,0.68945,0.68955,0.68945,0.68951,147200005.0
2006-01-05 13:44:00,0.68951,0.68957,0.68947,0.68954,154999999.0
2006-01-05 13:45:00,0.68947,0.68953,0.68947,0.68948,164600002.0
2006-01-05 13:46:00,0.68948,0.6895,0.68945,0.68947,142000000.0
2006-01-05 13:47:00,0.68947,0.68947,0.68923,0.68933,222899999.0
2006-01-05 13:48:00,0.68931,0.68931,0.68905,0.68905,143899998.0
2006-01-05 13:49:00,0.68907,0.68912,0.68903,0.68908,57299999.0
2006-01-05 13:50:00,0.68908,0.68918,0.68906,0.68918,220299997.0
2006-01-05 13:51:00,0.68916,0.68921,0.68915,0.68919,216000000.0
2006-01-05 13:52:00,0.68919,0.68927,0.68919,0.68922,103800000.0
2006-01-05 13:53:00,0.68927,0.6893,0.68921,0.68926,147200002.0
2006-01-05 13:54:00,0.68923,0.68923,0.68913,0.68913,180500000.0
2006-01-05 13:55:00,0.68914,0.68922,0.68911,0.68911,141199999.0
2006-01-05 13:56:00,0.68907,0.68915,0.68907,0.6891,151400001.0
2006-01-05 13:57:00,0.68898,0.68898,0.6888,0.6888,144699998.0
2006-01-05 13:58:00,0.68881,0.68903,0.68881,0.68903,133199999.0
2006-01-05 13:59:00,0.68903,0.68912,0.689,0.68909,86200002.0
2006-01-05 14:00:00,0.68907,0.68912,0.68899,0.68901,226699996.0
2006-01-05 14:01:00,0.68897,0.68903,0.68894,0.68894,133300002.0
2006-01-05 14:02:00,0.6889,0.6889,0.68881,0.68882,198399995.0
2006-01-05 14:03:00,0.68889,0.68899,0.68888,0.68893,62500001.0
2006-01-05 14:04:00,0.68893,0.68898,0.68891,0.68898,111599999.0
2006-01-05 14:05:00,0.68894,0.68899,0.68894,0.68898,85600001.0
2006-01-05 14:06:00,0.68907,0.68918,0.68907,0.68918,375000002.0
2006-01-05 14:07:00,0.68917,0.68917,0.68902,0.68905,221400002.0
2006-01-05 14:08:00,0.68912,0.68913,0.68912,0.68913,27300001.0
2006-01-05 14:09:00,0.68912,0.68912,0.68906,0.6891,137500003.0
2006-01-05 14:10:00,0.68914,0.68914,0.68902,0.6891,136199999.0
2006-01-05 14:11:00,0.68901,0.68901,0.68897,0.68897,17700000.0
2006-01-05 14:12:00,0.68897,0.68897,0.6889,0.68893,89800001.0
2006-01-05 14:13:00,0.68899,0.68906,0.68898,0.68902,71100000.0
2006-01-05 14:14:00,0.689,0.68904,0.689,0.68904,20700000.0
2006-01-05 14:15:00,0.68907,0.68907,0.68898,0.68903,106700000.0
2006-01-05 14:16:00,0.68905,0.68907,0.689,0.689,144000002.0
2006-01-05 14:17:00,0.68894,0.68894,0.68889,0.68893,105599998.0
2006-01-05 14:18:00,0.68895,0.68897,0.6889,0.68895,157700002.0
2006-01-05 14:19:00,0.68888,0.68893,0.68885,0.68891,134100003.0
2006-01-05 14:20:00,0.68893,0.68899,0.68891,0.68899,183400003.0
2006-01-05 14:21:00,0.68899,0.68901,0.68893,0.68899,117400002.0
2006-01-05 14:22:00,0.68898,0.68906,0.68896,0.68901,158400004.0
2006-01-05 14:23:00,0.68903,0.68903,0.68895,0.68896,121400002.0
2006-01-05 14:24:00,0.68899,0.68903,0.68899,0.68903,91200001.0
2006-01-05 14:25:00,0.68903,0.68903,0.68889,0.68889,162799999.0
2006-01-05 14:26:00,0.68888,0.68892,0.68888,0.68891,132799999.0
2006-01-05 14:27:00,0.68892,0.68892,0.68881,0.68881,204000000.0
2006-01-05 14:28:00,0.68875,0.68875,0.68864,0.68866,153000002.0
2006-01-05 14:29:00,0.6886,0.6886,0.68854,0.68857,76399998.0
2006-01-05 14:30:00,0.68857,0.6886,0.68854,0.68855,156199999.0
2006-01-05 14:31:00,0.68855,0.68863,0.68855,0.68857,205900001.0
2006-01-05 14:32:00,0.68854,0.68856,0.6885,0.68855,31700000.0
2006-01-05 14:33:00,0.68856,0.68869,0.68856,0.6886,130100000.0
2006-01-05 14:34:00,0.68862,0.68868,0.68862,0.68868,158100003.0
2006-01-05 14:35:00,0.68874,0.68881,0.68874,0.68874,81299998.0
2006-01-05 14:36:00,0.68875,0.6888,0.68869,0.68878,155499999.0
2006-01-05 14:37:00,0.68876,0.68876,0.68868,0.6887,42300000.0
2006-01-05 14:38:00,0.68877,0.68881,0.68873,0.6888,190800001.0
2006-01-05 14:39:00,0.68881,0.68887,0.6888,0.68882,224400004.0
2006-01-05 14:40:00,0.68883,0.68891,0.68878,0.68891,226000005.0
2006-01-05 14:41:00,0.68895,0.68895,0.68888,0.68888,45800000.0
2006-01-05 14:42:00,0.68886,0.68888,0.68882,0.68884,99099999.0
2006-01-05 14:43:00,0.6889,0.68912,0.6889,0.68912,141700004.0
2006-01-05 14:44:00,0.68912,0.68922,0.68912,0.68922,202099998.0
2006-01-05 14:45:00,0.68927,0.68931,0.68923,0.68927,133900000.0
2006-01-05 14:46:00,0.6893,0.68933,0.68924,0.68928,157299997.0
2006-01-05 14:47:00,0.68922,0.68928,0.68921,0.68924,230899995.0
2006-01-05 14:48:00,0.68928,0.6893,0.68924,0.68924,117400001.0
2006-01-05 14:49:00,0.68921,0.68922,0.68917,0.68917,171399998.0
2006-01-05 14:50:00,0.6892,0.68924,0.6892,0.68922,58499999.0
2006-01-05 14:51:00,0.68911,0.68925,0.68911,0.68922,129000002.0
2006-01-05 14:52:00,0.68919,0.68925,0.68913,0.68913,130399999.0
2006-01-05 14:53:00,0.68907,0.68909,0.68905,0.68907,107000001.0
2006-01-05 14:54:00,0.689,0.6891,0.68899,0.68899,133300002.0
2006-01-05 14:55:00,0.68901,0.68905,0.689,0.68905,143299996.0
2006-01-05 14:56:00,0.68904,0.68925,0.68904,0.68921,145800002.0
2006-01-05 14:57:00,0.68927,0.68934,0.68923,0.68928,186300001.0
2006-01-05 14:58:00,0.68928,0.68928,0.6892,0.68924,191999999.0
2006-01-05 14:59:00,0.68921,0.68925,0.68917,0.68922,114800000.0
2006-01-05 15:00:00,0.68922,0.68925,0.68917,0.6892,115800000.0
2006-01-05 15:01:00,0.68921,0.68922,0.68915,0.68922,187199998.0
2006-01-05 15:02:00,0.68917,0.68924,0.68911,0.68916,183100001.0
2006-01-05 15:03:00,0.68917,0.6892,0.68912,0.68912,202100004.0
2006-01-05 15:04:00,0.6891,0.68916,0.68909,0.68909,172899998.0
2006-01-05 15:05:00,0.68905,0.68914,0.68905,0.68908,352600004.0
2006-01-05 15:06:00,0.68908,0.68911,0.68903,0.68903,185200001.0
2006-01-05 15:07:00,0.68906,0.68908,0.68899,0.68907,101400000.0
2006-01-05 15:08:00,0.68907,0.68911,0.68897,0.68897,314200003.0
2006-01-05 15:09:00,0.68901,0.68901,0.68893,0.68895,144700001.0
2006-01-05 15:10:00,0.68894,0.68894,0.68885,0.68885,87399999.0
2006-01-05 15:11:00,0.68892,0.68897,0.68889,0.68895,145000003.0
2006-01-05 15:12:00,0.68892,0.68893,0.68889,0.68889,132400004.0
2006-01-05 15:13:00,0.68885,0.68891,0.68879,0.68879,171499995.0
2006-01-05 15:14:00,0.68877,0.68879,0.68867,0.68867,137599999.0
2006-01-05 15:15:00,0.68867,0.68891,0.68867,0.68891,24700000.0
2006-01-05 15:16:00,0.68894,0.689,0.68892,0.68897,151900000.0
2006-01-05 15:17:00,0.68902,0.68908,0.68902,0.68905,221700003.0
2006-01-05 15:18:00,0.68901,0.68909,0.68895,0.68905,287599997.0
2006-01-05 15:19:00,0.68902,0.68917,0.68902,0.68916,130400000.0
2006-01-05 15:20:00,0.68918,0.68933,0.68918,0.68929,147600000.0
2006-01-05 15:21:00,0.68927,0.68935,0.68925,0.68925,197800002.0
2006-01-05 15:22:00,0.68927,0.68932,0.68927,0.68932,218200002.0
2006-01-05 15:23:00,0.68921,0.68927,0.68921,0.68924,152500003.0
2006-01-05 15:24:00,0.6893,0.68945,0.6893,0.68945,84400000.0
2006-01-05 15:25:00,0.68939,0.68939,0.68932,0.68932,56099998.0
2006-01-05 15:26:00,0.6894,0.68945,0.68936,0.6894,141400002.0
2006-01-05 15:27:00,0.68939,0.68946,0.68939,0.68942,141199997.0
2006-01-05 15:28:00,0.68945,0.68949,0.68944,0.68949,121999997.0
2006-01-05 15:29:00,0.68956,0.68957,0.68948,0.68948,110700000.0
2006-01-05 15:30:00,0.68945,0.68951,0.68944,0.68947,222000000.0
2006-01-05 15:31:00,0.68948,0.68954,0.68944,0.68944,275400003.0
2006-01-05 15:32:00,0.68946,0.68949,0.68942,0.68949,146000003.0
2006-01-05 15:33:00,0.68948,0.68956,0.68943,0.68952,188300004.0
2006-01-05 15:34:00,0.68956,0.68958,0.68949,0.68949,168699999.0
2006-01-05 15:35:00,0.68955,0.68955,0.68947,0.6895,196500005.0
2006-01-05 15:36:00,0.68946,0.68946,0.68936,0.6894,219300006.0
2006-01-05 15:37:00,0.68938,0.68944,0.68927,0.68927,138400001.0
2006-01-05 15:38:00,0.68926,0.68936,0.68926,0.68935,127699998.0
2006-01-05 15:39:00,0.68931,0.68947,0.68931,0.68947,212400000.0
2006-01-05 15:40:00,0.68937,0.68939,0.68933,0.68933,9700000.0
2006-01-05 15:41:00,0.68928,0.68941,0.68928,0.68938,223400003.0
2006-01-05 15:42:00,0.6894,0.6895,0.68935,0.68936,142999998.0
2006-01-05 15:43:00,0.68931,0.68939,0.68927,0.68927,155699999.0
2006-01-05 15:44:00,0.68923,0.68928,0.68917,0.68917,66900000.0
2006-01-05 15:45:00,0.68917,0.68918,0.68908,0.68911,109499998.0
2006-01-05 15:46:00,0.68911,0.68914,0.68911,0.68912,56699999.0
2006-01-05 15:47:00,0.68922,0.68922,0.68915,0.68915,152100001.0
2006-01-05 15:48:00,0.68921,0.68936,0.6892,0.68935,136500003.0
2006-01-05 15:49:00,0.68929,0.68937,0.68924,0.68932,175199996.0
2006-01-05 15:50:00,0.68928,0.68936,0.68924,0.68924,141099999.0
2006-01-05 15:51:00,0.68931,0.68931,0.68917,0.68917,102100000.0
2006-01-05 15:52:00,0.68917,0.6893,0.68917,0.68923,141699999.0
2006-01-05 15:53:00,0.68921,0.68928,0.68916,0.68928,126399998.0
2006-01-05 15:54:00,0.68926,0.68926,0.68914,0.68916,200000000.0
2006-01-05 15:55:00,0.68914,0.68914,0.68906,0.68908,181100001.0
2006-01-05 15:56:00,0.68908,0.68908,0.68903,0.68903,92699999.0
2006-01-05 15:57:00,0.68907,0.68914,0.68907,0.68914,87999998.0
2006-01-05 15:58:00,0.68914,0.68914,0.68904,0.68906,79600001.0
2006-01-05 15:59:00,0.68907,0.68911,0.68903,0.68907,231800001.0
2006-01-05 16:00:00,0.6891,0.68915,0.68902,0.68908,86100002.0
2006-01-05 16:01:00,0.68907,0.6891,0.68906,0.6891,164200000.0
2006-01-05 16:02:00,0.68911,0.68912,0.68906,0.68907,81600002.0
2006-01-05 16:03:00,0.68905,0.68908,0.68905,0.68908,124000004.0
2006-01-05 16:04:00,0.68911,0.68919,0.68907,0.68916,192299996.0
2006-01-05 16:05:00,0.68915,0.68922,0.68915,0.68918,146700002.0
2006-01-05 16:06:00,0.68917,0.68917,0.68915,0.68916,27500000.0
2006-01-05 16:07:00,0.6891,0.6891,0.68903,0.68907,60600000.0
2006-01-05 16:08:00,0.68906,0.68906,0.689,0.68902,109100003.0
2006-01-05 16:09:00,0.68907,0.68908,0.68902,0.68906,149200000.0
2006-01-05 16:10:00,0.68905,0.68913,0.68905,0.68913,79599998.0
2006-01-05 16:11:00,0.68915,0.68924,0.68913,0.68924,125399998.0
2006-01-05 16:12:00,0.6892,0.6892,0.68914,0.68917,100400000.0
2006-01-05 16:13:00,0.68919,0.68919,0.68911,0.68912,92100004.0
2006-01-05 16:14:00,0.68908,0.68912,0.68905,0.68908,165099996.0
2006-01-05 16:15:00,0.68905,0.68906,0.68905,0.68906,43800000.0
2006-01-05 16:16:00,0.68905,0.68905,0.68903,0.68904,63200003.0
2006-01-05 16:17:00,0.68902,0.68909,0.68902,0.68909,35999998.0
2006-01-05 16:18:00,0.68911,0.68915,0.68904,0.6891,55800001.0
2006-01-05 16:19:00,0.68902,0.68905,0.68902,0.68905,115199998.0
2006-01-05 16:20:00,0.68902,0.68909,0.68902,0.68909,65499997.0
2006-01-05 16:21:00,0.68905,0.6892,0.68905,0.68915,173499997.0
2006-01-05 16:22:00,0.68922,0.68925,0.68921,0.68924,129399999.0
2006-01-05 16:23:00,0.68922,0.68922,0.6892,0.68921,102499998.0
2006-01-05 16:24:00,0.68919,0.68922,0.68915,0.68917,159799995.0
2006-01-05 16:25:00,0.68917,0.68922,0.68912,0.68922,171500001.0
2006-01-05 16:26:00,0.68919,0.68919,0.68912,0.68917,44699999.0
2006-01-05 16:27:00,0.68915,0.68919,0.68913,0.68913,157399999.0
2006-01-05 16:28:00,0.6891,0.68926,0.6891,0.6892,164700004.0
2006-01-05 16:29:00,0.68918,0.68918,0.68912,0.68913,195699998.0
2006-01-05 16:30:00,0.68917,0.68922,0.68915,0.68915,93800001.0
2006-01-05 16:31:00,0.68918,0.68922,0.68918,0.6892,134399998.0
2006-01-05 16:32:00,0.68918,0.68918,0.68917,0.68917,103700001.0
2006-01-05 16:33:00,0.68914,0.68918,0.68906,0.68918,98200002.0
2006-01-05 16:34:00,0.68914,0.68914,0.68907,0.68912,188100002.0
2006-01-05 16:35:00,0.6892,0.68922,0.6891,0.68917,149300001.0
2006-01-05 16:36:00,0.68915,0.68921,0.68915,0.68917,111000000.0
2006-01-05 16:37:00,0.68915,0.68917,0.68909,0.68909,50900000.0
2006-01-05 16:38:00,0.68912,0.68922,0.68912,0.68921,159499997.0
2006-01-05 16:39:00,0.68924,0.68924,0.68919,0.68924,71000000.0
2006-01-05 16:40:00,0.68923,0.68923,0.68912,0.68913,106800001.0
2006-01-05 16:41:00,0.6891,0.68922,0.6891,0.68922,226799996.0
2006-01-05 16:42:00,0.68925,0.68936,0.68925,0.68936,31900000.0
2006-01-05 16:43:00,0.68935,0.68937,0.68935,0.68936,197300004.0
2006-01-05 16:44:00,0.68928,0.68932,0.68927,0.68932,141199996.0
2006-01-05 16:45:00,0.68923,0.68939,0.68923,0.68939,209900005.0
2006-01-05 16:46:00,0.68947,0.68958,0.68947,0.68955,260999998.0
2006-01-05 16:47:00,0.68949,0.68949,0.68945,0.68945,90200001.0
2006-01-05 16:48:00,0.68951,0.68962,0.68951,0.6896,127800000.0
2006-01-05 16:49:00,0.6897,0.68973,0.68959,0.68962,211800002.0
2006-01-05 16:50:00,0.68963,0.68963,0.68938,0.68938,189000003.0
2006-01-05 16:51:00,0.6894,0.6894,0.68933,0.6894,217199999.0
2006-01-05 16:52:00,0.68943,0.6895,0.68941,0.68947,67000001.0
2006-01-05 16:53:00,0.68948,0.6895,0.68942,0.6895,152599999.0
2006-01-05 16:54:00,0.68949,0.68952,0.68942,0.6895,198299999.0
2006-01-05 16:55:00,0.68949,0.68952,0.68944,0.68947,181600001.0
2006-01-05 16:56:00,0.68944,0.68951,0.68944,0.68951,78199998.0
2006-01-05 16:57:00,0.68953,0.68953,0.68944,0.68945,181499999.0
2006-01-05 16:58:00,0.68939,0.6894,0.68934,0.6894,205199999.0
2006-01-05 16:59:00,0.68939,0.68942,0.68936,0.68936,159499997.0
2006-01-05 17:00:00,0.68935,0.68942,0.6892,0.6892,76500000.0
2006-01-05 17:01:00,0.68915,0.68923,0.6891,0.68916,183099997.0
2006-01-05 17:02:00,0.6891,0.6891,0.68893,0.68899,240300000.0
2006-01-05 17:03:00,0.68896,0.68905,0.6889,0.68895,135600000.0
2006-01-05 17:04:00,0.68903,0.68922,0.68903,0.68919,132400001.0
2006-01-05 17:05:00,0.68922,0.68936,0.68922,0.68932,228200000.0
2006-01-05 17:06:00,0.6892,0.6892,0.68908,0.68918,178499997.0
2006-01-05 17:07:00,0.68915,0.68917,0.68905,0.6891,239200002.0
2006-01-05 17:08:00,0.68908,0.68917,0.68908,0.68917,172799998.0
2006-01-05 17:09:00,0.68916,0.68916,0.68904,0.68908,131499999.0
2006-01-05 17:10:00,0.68906,0.68906,0.68895,0.68899,105300000.0
2006-01-05 17:11:00,0.68898,0.68904,0.68898,0.68902,111400001.0
2006-01-05 17:12:00,0.68897,0.68905,0.68893,0.689,223199997.0
2006-01-05 17:13:00,0.68901,0.68904,0.68892,0.68894,108099998.0
2006-01-05 17:14:00,0.68898,0.6891,0.68898,0.6891,54999998.0
2006-01-05 17:15:00,0.68905,0.68905,0.68883,0.68883,126200000.0
2006-01-05 17:16:00,0.68886,0.68891,0.68879,0.68879,243399993.0
2006-01-05 17:17:00,0.68876,0.68882,0.68874,0.68874,83900000.0
2006-01-05 17:18:00,0.68874,0.68877,0.68867,0.68873,211599999.0
2006-01-05 17:19:00,0.68873,0.68873,0.68864,0.68865,151100000.0
2006-01-05 17:20:00,0.68872,0.68875,0.68872,0.68873,99000002.0
2006-01-05 17:21:00,0.68873,0.68873,0.68863,0.68865,229700001.0
2006-01-05 17:22:00,0.6887,0.68876,0.68863,0.68874,128200001.0
2006-01-05 17:23:00,0.68869,0.68875,0.68866,0.68866,188299999.0
2006-01-05 17:24:00,0.6887,0.68875,0.68866,0.68868,223600001.0
2006-01-05 17:25:00,0.68871,0.68875,0.68864,0.68864,214499999.0
2006-01-05 17:26:00,0.6886,0.68864,0.68849,0.68849,168200006.0
2006-01-05 17:27:00,0.68843,0.68843,0.68831,0.68832,181099998.0
2006-01-05 17:28:00,0.68837,0.6884,0.68814,0.68817,252500005.0
2006-01-05 17:29:00,0.68817,0.68818,0.68808,0.68808,52800000.0
2006-01-05 17:30:00,0.688,0.68804,0.68791,0.68797,142300002.0
2006-01-05 17:31:00,0.68801,0.68802,0.68792,0.68792,159600000.0
2006-01-05 17:32:00,0.68795,0.68809,0.68795,0.68805,150300000.0
2006-01-05 17:33:00,0.68804,0.68804,0.68796,0.68796,44600000.0
2006-01-05 17:34:00,0.68795,0.6881,0.68795,0.68807,214999994.0
2006-01-05 17:35:00,0.68813,0.68826,0.68813,0.68825,102600000.0
2006-01-05 17:36:00,0.6882,0.6882,0.6881,0.68811,62199999.0
2006-01-05 17:37:00,0.68807,0.68816,0.68807,0.68813,101500001.0
2006-01-05 17:38:00,0.68812,0.6882,0.68805,0.68807,157100002.0
2006-01-05 17:39:00,0.68799,0.68799,0.68796,0.68799,58200000.0
2006-01-05 17:40:00,0.68801,0.68814,0.68801,0.68814,129500002.0
2006-01-05 17:41:00,0.6881,0.68821,0.6881,0.68821,49300000.0
2006-01-05 17:42:00,0.68822,0.68825,0.68818,0.68819,279899995.0
2006-01-05 17:43:00,0.68823,0.68823,0.68818,0.68823,49800000.0
2006-01-05 17:44:00,0.68823,0.68834,0.68821,0.68828,217800003.0
2006-01-05 17:45:00,0.68824,0.68825,0.68814,0.68825,200300002.0
2006-01-05 17:46:00,0.68827,0.68827,0.68823,0.68823,10400000.0
2006-01-05 17:47:00,0.68818,0.68824,0.68817,0.68817,140200001.0
2006-01-05 17:48:00,0.68814,0.68822,0.68811,0.68817,236200001.0
2006-01-05 17:49:00,0.68815,0.68822,0.68815,0.68819,122900000.0
2006-01-05 17:50:00,0.68816,0.68827,0.68816,0.68825,161000003.0
2006-01-05 17:51:00,0.68819,0.68823,0.68819,0.68823,42200001.0
2006-01-05 17:52:00,0.68824,0.68831,0.68824,0.68825,58900001.0
2006-01-05 17:53:00,0.68828,0.68835,0.68828,0.68832,147800001.0
2006-01-05 17:54:00,0.68837,0.68839,0.68835,0.68838,95600000.0
2006-01-05 17:55:00,0.68838,0.68846,0.68838,0.6884,106899998.0
2006-01-05 17:56:00,0.68841,0.68852,0.68839,0.68845,125899999.0
2006-01-05 17:57:00,0.68848,0.6886,0.68848,0.6886,218099997.0
2006-01-05 17:58:00,0.68862,0.68864,0.68858,0.68858,108400000.0
2006-01-05 17:59:00,0.68861,0.68867,0.6886,0.68865,305399999.0
2006-01-05 18:00:00,0.68866,0.68867,0.68853,0.68854,97200003.0
2006-01-05 18:01:00,0.68853,0.68855,0.68847,0.68851,1394700003.0
2006-01-05 18:02:00,0.68854,0.68864,0.68854,0.68855,1486299997.0
2006-01-05 18:03:00,0.68855,0.68865,0.68855,0.68864,1970699991.0
2006-01-05 18:04:00,0.68866,0.68885,0.68866,0.68883,761299996.0
2006-01-05 18:05:00,0.68876,0.68882,0.68868,0.68873,1458200007.0
2006-01-05 18:06:00,0.68873,0.68875,0.6887,0.68875,1699199988.0
2006-01-05 18:07:00,0.6886,0.6887,0.6883,0.6885,920499994.0
2006-01-05 18:08:00,0.6882,0.6885,0.6882,0.6884,920499994.0
2006-01-05 18:09:00,0.68882,0.68908,0.68882,0.68898,920499994.0
2006-01-05 18:10:00,0.68908,0.68924,0.68903,0.68905,966799995.0
2006-01-05 18:11:00,0.6891,0.68927,0.6891,0.68925,1254699999.0
2006-01-05 18:12:00,0.68924,0.68926,0.68916,0.68916,974799989.0
2006-01-05 18:13:00,0.68917,0.68921,0.68913,0.68913,1037899999.0
2006-01-05 18:14:00,0.68911,0.68912,0.68903,0.68906,1450600002.0
2006-01-05 18:15:00,0.6882,0.6884,0.6882,0.6883,1113000002.0
2006-01-05 18:16:00,0.68895,0.68895,0.68858,0.68871,1113000002.0
2006-01-05 18:17:00,0.68872,0.68872,0.68858,0.68858,629999995.0
2006-01-05 18:18:00,0.68861,0.68881,0.68861,0.68881,917500001.0
2006-01-05 18:19:00,0.68887,0.68895,0.68881,0.68888,559599994.0
2006-01-05 18:20:00,0.68893,0.68898,0.68893,0.68898,664500008.0
2006-01-05 18:21:00,0.68891,0.68891,0.68865,0.68873,1047600007.0
2006-01-05 18:22:00,0.68874,0.68878,0.68871,0.68875,961900008.0
2006-01-05 18:23:00,0.68875,0.68881,0.68868,0.68878,1340199994.0
2006-01-05 18:24:00,0.6887,0.68875,0.68863,0.68867,935000003.0
2006-01-05 18:25:00,0.68867,0.68872,0.68865,0.68867,765800004.0
2006-01-05 18:26:00,0.68865,0.68868,0.6886,0.68861,1071500002.0
2006-01-05 18:27:00,0.68861,0.68868,0.6886,0.68863,798200013.0
2006-01-05 18:28:00,0.68862,0.68868,0.6886,0.68868,497600000.0
2006-01-05 18:29:00,0.68863,0.68865,0.68855,0.68864,800100007.0
2006-01-05 18:30:00,0.68863,0.68866,0.68855,0.68866,690800001.0
2006-01-05 18:31:00,0.68865,0.68872,0.68862,0.68868,508100003.0
2006-01-05 18:32:00,0.68868,0.68868,0.68858,0.6886,437599999.0
2006-01-05 18:33:00,0.68864,0.68873,0.68862,0.68873,767700002.0
2006-01-05 18:34:00,0.68874,0.68875,0.68865,0.68868,921900001.0
2006-01-05 18:35:00,0.68871,0.68875,0.68871,0.68873,486399994.0
2006-01-05 18:36:00,0.68865,0.68865,0.68845,0.68849,224200002.0
2006-01-05 18:37:00,0.68844,0.68853,0.68843,0.68853,480899992.0
2006-01-05 18:38:00,0.68853,0.68854,0.6885,0.68852,238100000.0
2006-01-05 18:39:00,0.68854,0.6886,0.68844,0.6886,652099996.0
2006-01-05 18:40:00,0.68868,0.68873,0.68865,0.68867,411600007.0
2006-01-05 18:41:00,0.68867,0.68872,0.68863,0.68866,616699999.0
2006-01-05 18:42:00,0.68865,0.68875,0.68865,0.68875,437399998.0
2006-01-05 18:43:00,0.68874,0.68888,0.68874,0.68888,368999999.0
2006-01-05 18:44:00,0.6889,0.68894,0.68883,0.68884,846199998.0
2006-01-05 18:45:00,0.68882,0.68885,0.68871,0.68871,394700005.0
2006-01-05 18:46:00,0.68878,0.68879,0.68872,0.68875,112699999.0
2006-01-05 18:47:00,0.68875,0.68875,0.68866,0.6887,244699999.0
2006-01-05 18:48:00,0.68868,0.68878,0.68861,0.68878,328200000.0
2006-01-05 18:49:00,0.68879,0.6889,0.68875,0.68883,218499997.0
2006-01-05 18:50:00,0.68888,0.689,0.68888,0.68898,179300002.0
2006-01-05 18:51:00,0.68899,0.68902,0.68895,0.68895,467199996.0
2006-01-05 18:52:00,0.68901,0.68901,0.68892,0.68892,480500001.0
2006-01-05 18:53:00,0.68888,0.68892,0.68872,0.68877,792200002.0
2006-01-05 18:54:00,0.68885,0.68891,0.68883,0.6889,370299999.0
2006-01-05 18:55:00,0.68886,0.6889,0.68882,0.68883,679000006.0
2006-01-05 18:56:00,0.68883,0.68891,0.68883,0.68883,384900001.0
2006-01-05 18:57:00,0.68885,0.68885,0.68878,0.68878,202300003.0
2006-01-05 18:58:00,0.68877,0.68886,0.68876,0.68878,1040499998.0
2006-01-05 18:59:00,0.68875,0.68886,0.68875,0.68877,684099991.0
2006-01-05 19:00:00,0.68875,0.68876,0.68868,0.68876,565600008.0
2006-01-05 19:01:00,0.68875,0.68875,0.68865,0.68869,131199999.0
2006-01-05 19:02:00,0.68869,0.68869,0.68855,0.68868,424300000.0
2006-01-05 19:03:00,0.68866,0.6887,0.68856,0.68857,546899996.0
2006-01-05 19:04:00,0.68861,0.6887,0.6886,0.68865,374799999.0
2006-01-05 19:05:00,0.68861,0.68864,0.68855,0.68862,392500002.0
2006-01-05 19:06:00,0.68858,0.68869,0.68858,0.68862,627999997.0
2006-01-05 19:07:00,0.68865,0.68865,0.68857,0.68857,325500001.0
2006-01-05 19:08:00,0.6886,0.6886,0.68843,0.68845,710300001.0
2006-01-05 19:09:00,0.68845,0.68856,0.68841,0.68852,512500003.0
2006-01-05 19:10:00,0.68858,0.68859,0.6885,0.68858,413799999.0
2006-01-05 19:11:00,0.68857,0.68861,0.68855,0.6886,227100000.0
2006-01-05 19:12:00,0.68857,0.68861,0.68855,0.68855,114500000.0
2006-01-05 19:13:00,0.68855,0.68863,0.6885,0.6885,481800000.0
2006-01-05 19:14:00,0.68848,0.68851,0.68839,0.6884,253099998.0
2006-01-05 19:15:00,0.68836,0.68843,0.68831,0.68832,576600003.0
2006-01-05 19:16:00,0.68834,0.68834,0.68821,0.68821,200100001.0
2006-01-05 19:17:00,0.68821,0.68834,0.68821,0.68826,366399996.0
2006-01-05 19:18:00,0.68822,0.68826,0.68819,0.68826,304200001.0
2006-01-05 19:19:00,0.68825,0.6883,0.68819,0.68821,558799997.0
2006-01-05 19:20:00,0.68817,0.68824,0.68817,0.68817,283099999.0
2006-01-05 19:21:00,0.68817,0.68823,0.68813,0.68823,413400000.0
2006-01-05 19:22:00,0.68824,0.68824,0.68814,0.68815,256500000.0
2006-01-05 19:23:00,0.68809,0.68814,0.68801,0.68809,234599999.0
2006-01-05 19:24:00,0.68809,0.6881,0.68806,0.68806,145600001.0
2006-01-05 19:25:00,0.68804,0.68804,0.68797,0.68801,120199999.0
2006-01-05 19:26:00,0.68804,0.68807,0.68801,0.68802,453100003.0
2006-01-05 19:27:00,0.68801,0.68801,0.68792,0.688,727199999.0
2006-01-05 19:28:00,0.68797,0.688,0.68797,0.688,306200000.0
2006-01-05 19:29:00,0.68795,0.688,0.68792,0.688,594500002.0
2006-01-05 19:30:00,0.68795,0.68795,0.6877,0.68775,897499998.0
2006-01-05 19:31:00,0.68768,0.68768,0.68756,0.68764,743399991.0
2006-01-05 19:32:00,0.6877,0.68778,0.6877,0.68772,350199997.0
2006-01-05 19:33:00,0.68768,0.68772,0.68763,0.68772,196699998.0
2006-01-05 19:34:00,0.68778,0.68785,0.68778,0.6878,279399999.0
2006-01-05 19:35:00,0.68781,0.68792,0.68781,0.6879,559000006.0
2006-01-05 19:36:00,0.68795,0.688,0.68792,0.688,655700001.0
2006-01-05 19:37:00,0.688,0.68805,0.68799,0.688,241500000.0
2006-01-05 19:38:00,0.68802,0.6881,0.68802,0.68808,330299999.0
2006-01-05 19:39:00,0.68805,0.68821,0.68805,0.68818,1237900002.0
2006-01-05 19:40:00,0.68818,0.68843,0.68818,0.68843,568000007.0
2006-01-05 19:41:00,0.6885,0.68874,0.6885,0.68863,581499997.0
2006-01-05 19:42:00,0.68862,0.68863,0.68851,0.68852,161000000.0
2006-01-05 19:43:00,0.68849,0.68858,0.68848,0.68853,141199999.0
2006-01-05 19:44:00,0.68845,0.68852,0.68839,0.68839,394199998.0
2006-01-05 19:45:00,0.6884,0.68849,0.68834,0.68849,341200004.0
2006-01-05 19:46:00,0.68851,0.68854,0.68834,0.68834,115599998.0
2006-01-05 19:47:00,0.68832,0.68833,0.6883,0.68833,164500003.0
2006-01-05 19:48:00,0.68831,0.68831,0.68827,0.68829,193399996.0
2006-01-05 19:49:00,0.68822,0.68827,0.68822,0.68822,181200001.0
2006-01-05 19:50:00,0.6882,0.68828,0.68816,0.68828,387300008.0
2006-01-05 19:51:00,0.6883,0.68833,0.68825,0.6883,375300005.0
2006-01-05 19:52:00,0.68829,0.6883,0.68825,0.6883,229599996.0
2006-01-05 19:53:00,0.6883,0.68833,0.6883,0.6883,144800001.0
2006-01-05 19:54:00,0.68829,0.68829,0.6882,0.68821,108799999.0
2006-01-05 19:55:00,0.68825,0.68825,0.68822,0.68825,110800000.0
2006-01-05 19:56:00,0.68823,0.68824,0.68821,0.68824,121900004.0
2006-01-05 19:57:00,0.68825,0.68825,0.6882,0.68823,485199994.0
2006-01-05 19:58:00,0.68827,0.6884,0.68827,0.68835,206999998.0
2006-01-05 19:59:00,0.68837,0.68841,0.68832,0.68833,443499999.0
2006-01-05 20:00:00,0.68839,0.68842,0.68837,0.68837,190899999.0
2006-01-05 20:01:00,0.68837,0.68838,0.68835,0.68837,191600000.0
2006-01-05 20:02:00,0.68838,0.68841,0.68833,0.68833,182500000.0
2006-01-05 20:03:00,0.68836,0.68837,0.6883,0.68835,236799998.0
2006-01-05 20:04:00,0.68835,0.68839,0.68832,0.68839,63100000.0
2006-01-05 20:05:00,0.6884,0.6884,0.68834,0.68835,153900003.0
2006-01-05 20:06:00,0.68832,0.68835,0.68832,0.68835,195199997.0
2006-01-05 20:07:00,0.68832,0.68833,0.68831,0.68831,172599997.0
2006-01-05 20:08:00,0.68837,0.68846,0.68837,0.68844,636200003.0
2006-01-05 20:09:00,0.68851,0.6886,0.68846,0.6886,171900004.0
2006-01-05 20:10:00,0.68858,0.68862,0.68846,0.68847,189799997.0
2006-01-05 20:11:00,0.68843,0.68847,0.68842,0.68845,169999999.0
2006-01-05 20:12:00,0.68847,0.68854,0.68842,0.68854,963499999.0
2006-01-05 20:13:00,0.68852,0.68856,0.6884,0.68856,292299999.0
2006-01-05 20:14:00,0.6886,0.6886,0.68857,0.68858,337099997.0
2006-01-05 20:15:00,0.68861,0.68866,0.68857,0.68861,1074099997.0
2006-01-05 20:16:00,0.68861,0.68863,0.68856,0.68863,480700002.0
2006-01-05 20:17:00,0.68862,0.68863,0.68858,0.68862,69500000.0
2006-01-05 20:18:00,0.68864,0.68864,0.68855,0.68857,194599997.0
2006-01-05 20:19:00,0.68856,0.68856,0.68846,0.6885,454900002.0
2006-01-05 20:20:00,0.68854,0.68861,0.68852,0.68861,420599997.0
2006-01-05 20:21:00,0.6886,0.68862,0.6885,0.68852,168600001.0
2006-01-05 20:22:00,0.6885,0.68853,0.68845,0.68853,113600001.0
2006-01-05 20:23:00,0.68853,0.68858,0.68848,0.68853,369100001.0
2006-01-05 20:24:00,0.68848,0.68858,0.68847,0.68854,376199996.0
2006-01-05 20:25:00,0.68855,0.68861,0.68854,0.68855,339800005.0
2006-01-05 20:26:00,0.68853,0.68861,0.6885,0.68851,992299995.0
2006-01-05 20:27:00,0.68848,0.68853,0.68845,0.6885,389499999.0
2006-01-05 20:28:00,0.68855,0.68856,0.68838,0.68838,601800000.0
2006-01-05 20:29:00,0.68839,0.68845,0.68836,0.68837,679800001.0
2006-01-05 20:30:00,0.68838,0.68847,0.68836,0.68844,1812099996.0
2006-01-05 20:31:00,0.68842,0.68843,0.68829,0.68829,834800008.0
2006-01-05 20:32:00,0.68833,0.68837,0.6883,0.68835,1751499991.0
2006-01-05 20:33:00,0.68835,0.68841,0.68835,0.68838,328099998.0
2006-01-05 20:34:00,0.68837,0.68839,0.68834,0.68836,313700004.0
2006-01-05 20:35:00,0.6884,0.68845,0.68838,0.68845,263099999.0
2006-01-05 20:36:00,0.68845,0.68845,0.6884,0.68842,341400003.0
2006-01-05 20:37:00,0.68842,0.68845,0.6884,0.68843,821600007.0
2006-01-05 20:38:00,0.68838,0.68843,0.68831,0.68831,873600003.0
2006-01-05 20:39:00,0.6883,0.68841,0.6883,0.68835,483600001.0
2006-01-05 20:40:00,0.68835,0.68841,0.6883,0.6883,490900000.0
2006-01-05 20:41:00,0.68831,0.68831,0.68821,0.68822,409799997.0
2006-01-05 20:42:00,0.68824,0.68837,0.68824,0.68837,138400003.0
2006-01-05 20:43:00,0.68837,0.68844,0.68835,0.68842,535700000.0
2006-01-05 20:44:00,0.68847,0.68852,0.68845,0.68852,1177899999.0
2006-01-05 20:45:00,0.68855,0.68855,0.6885,0.68852,303000001.0
2006-01-05 20:46:00,0.68858,0.6886,0.68855,0.68857,140400000.0
2006-01-05 20:47:00,0.68859,0.6887,0.68859,0.6887,662499991.0
2006-01-05 20:48:00,0.68865,0.68874,0.68861,0.68865,725199999.0
2006-01-05 20:49:00,0.68867,0.6887,0.68864,0.68865,390499997.0
2006-01-05 20:50:00,0.68865,0.6887,0.6886,0.68868,1560000005.0
2006-01-05 20:51:00,0.68863,0.68865,0.68854,0.68854,567899992.0
2006-01-05 20:52:00,0.68856,0.68867,0.68854,0.68854,717499996.0
2006-01-05 20:53:00,0.68852,0.68852,0.68834,0.68842,728300004.0
2006-01-05 20:54:00,0.68845,0.68845,0.68837,0.68845,786100002.0
2006-01-05 20:55:00,0.68845,0.68847,0.68838,0.68839,514200003.0
2006-01-05 20:56:00,0.68839,0.68844,0.68833,0.6884,1161100005.0
2006-01-05 20:57:00,0.68837,0.68847,0.68837,0.6884,1281699993.0
2006-01-05 20:58:00,0.6884,0.68848,0.6884,0.68845,899800003.0
2006-01-05 20:59:00,0.68847,0.6885,0.68841,0.68841,1583500000.0
2006-01-05 21:00:00,0.68848,0.68863,0.68846,0.68863,1603799992.0
2006-01-05 21:01:00,0.6887,0.68874,0.68864,0.68867,1011200012.0
2006-01-05 21:02:00,0.68866,0.68869,0.68864,0.68867,588500001.0
2006-01-05 21:03:00,0.68867,0.68873,0.68865,0.68867,573400002.0
2006-01-05 21:04:00,0.68867,0.68867,0.68865,0.68867,535100006.0
2006-01-05 21:05:00,0.68863,0.68869,0.68859,0.68867,600500006.0
2006-01-05 21:06:00,0.68869,0.68874,0.68866,0.68867,712800007.0
2006-01-05 21:07:00,0.68868,0.68877,0.68868,0.6887,166300000.0
2006-01-05 21:08:00,0.68872,0.68875,0.68868,0.68872,161200001.0
2006-01-05 21:09:00,0.68875,0.68877,0.68872,0.68875,295900004.0
2006-01-05 21:10:00,0.68875,0.68877,0.68873,0.68875,115900002.0
2006-01-05 21:11:00,0.68875,0.68879,0.68875,0.68879,222499996.0
2006-01-05 21:12:00,0.68876,0.68879,0.68876,0.68879,142099997.0
2006-01-05 21:13:00,0.6888,0.6888,0.68873,0.68876,356600004.0
2006-01-05 21:14:00,0.6888,0.68883,0.68875,0.68878,676000001.0
2006-01-05 21:15:00,0.68878,0.68882,0.68873,0.6888,384200000.0
2006-01-05 21:16:00,0.68878,0.68882,0.68875,0.68882,364299997.0
2006-01-05 21:17:00,0.6888,0.68883,0.68878,0.68883,288100001.0
2006-01-05 21:18:00,0.68881,0.68885,0.68879,0.68885,176299998.0
2006-01-05 21:19:00,0.68883,0.68885,0.6888,0.6888,495100000.0
2006-01-05 21:20:00,0.68885,0.68888,0.68878,0.68879,1183400002.0
2006-01-05 21:21:00,0.6888,0.68883,0.68875,0.68875,664800001.0
2006-01-05 21:22:00,0.68877,0.6889,0.68877,0.6889,710599995.0
2006-01-05 21:23:00,0.68886,0.68886,0.68881,0.68881,7600000.0
2006-01-05 21:24:00,0.68878,0.68878,0.68857,0.68857,251799996.0
2006-01-05 21:25:00,0.68859,0.6887,0.68859,0.68869,195299998.0
2006-01-05 21:26:00,0.68868,0.68871,0.68868,0.68869,114599999.0
2006-01-05 21:27:00,0.68871,0.68874,0.68869,0.68874,176500000.0
2006-01-05 21:28:00,0.68876,0.68883,0.68872,0.68874,379900001.0
2006-01-05 21:29:00,0.68876,0.68886,0.68876,0.68886,94899997.0
2006-01-05 21:30:00,0.68886,0.6889,0.68883,0.6889,179400002.0
2006-01-05 21:31:00,0.6889,0.68895,0.68887,0.68888,262499999.0
2006-01-05 21:32:00,0.68888,0.68894,0.68885,0.68894,570900001.0
2006-01-05 21:33:00,0.68895,0.68897,0.68888,0.68893,542999998.0
2006-01-05 21:34:00,0.68893,0.68899,0.68893,0.68893,565199997.0
2006-01-05 21:35:00,0.68897,0.68902,0.68895,0.68898,315500000.0
2006-01-05 21:36:00,0.68897,0.68899,0.68895,0.68895,174899999.0
2006-01-05 21:37:00,0.689,0.68904,0.68897,0.68904,333399995.0
2006-01-05 21:38:00,0.68912,0.68927,0.68911,0.6892,111100003.0
2006-01-05 21:39:00,0.68925,0.6894,0.68925,0.68926,172100000.0
2006-01-05 21:40:00,0.68917,0.68924,0.68908,0.68908,330900004.0
2006-01-05 21:41:00,0.68916,0.68929,0.68916,0.68929,128399999.0
2006-01-05 21:42:00,0.68917,0.68923,0.68916,0.6892,243199997.0
2006-01-05 21:43:00,0.68915,0.68922,0.68913,0.68918,339000001.0
2006-01-05 21:44:00,0.68918,0.68928,0.68918,0.68928,613000005.0
2006-01-05 21:45:00,0.68932,0.68934,0.68931,0.68931,131200003.0
2006-01-05 21:46:00,0.68931,0.68935,0.68931,0.68935,674799996.0
2006-01-05 21:47:00,0.68936,0.68942,0.68934,0.68942,310700003.0
2006-01-05 21:48:00,0.68931,0.68932,0.68928,0.68932,129900002.0
2006-01-05 21:49:00,0.68931,0.68934,0.68931,0.68932,181000001.0
2006-01-05 21:50:00,0.68929,0.68932,0.68921,0.68928,105300001.0
2006-01-05 21:51:00,0.6893,0.68933,0.68927,0.68928,234699995.0
2006-01-05 21:52:00,0.6893,0.68934,0.68929,0.68929,145500000.0
2006-01-05 21:53:00,0.68934,0.68934,0.68931,0.68931,132899999.0
2006-01-05 21:54:00,0.68931,0.68932,0.68927,0.68932,275500001.0
2006-01-05 21:55:00,0.68931,0.68932,0.68926,0.68926,140100002.0
2006-01-05 21:56:00,0.68929,0.68932,0.68926,0.68926,169500001.0
2006-01-05 21:57:00,0.68929,0.68935,0.68927,0.68932,434899999.0
2006-01-05 21:58:00,0.68932,0.68935,0.68932,0.68935,119699999.0
2006-01-05 21:59:00,0.68935,0.68942,0.68931,0.68942,487600000.0
2006-01-05 22:00:00,0.68941,0.68944,0.68939,0.68943,81400000.0
2006-01-05 22:01:00,0.68945,0.68948,0.6894,0.68945,342699995.0
2006-01-05 22:02:00,0.68945,0.68948,0.6894,0.6894,396299997.0
2006-01-05 22:03:00,0.6894,0.68943,0.6894,0.68943,502199999.0
2006-01-05 22:04:00,0.68942,0.68943,0.68934,0.68943,309300003.0
2006-01-05 22:05:00,0.6894,0.68943,0.6894,0.68942,117300000.0
2006-01-05 22:06:00,0.68945,0.68946,0.6894,0.68946,153099997.0
2006-01-05 22:07:00,0.68946,0.68957,0.68946,0.68957,86800000.0
2006-01-05 22:08:00,0.6896,0.68966,0.6895,0.68953,356599998.0
2006-01-05 22:09:00,0.68951,0.68956,0.6895,0.68955,223499999.0
2006-01-05 22:10:00,0.68954,0.6897,0.68954,0.68967,108599999.0
2006-01-05 22:11:00,0.68968,0.68968,0.68958,0.68958,75200001.0
2006-01-05 22:12:00,0.6896,0.68964,0.68958,0.68961,471600008.0
2006-01-05 22:13:00,0.68963,0.68967,0.68963,0.68963,132799998.0
2006-01-05 22:14:00,0.68962,0.68965,0.68962,0.68965,108599998.0
2006-01-05 22:15:00,0.68962,0.68962,0.68952,0.68954,706700002.0
2006-01-05 22:16:00,0.68948,0.68948,0.6893,0.68933,598699991.0
2006-01-05 22:17:00,0.68935,0.68942,0.68933,0.68937,227699995.0
2006-01-05 22:18:00,0.6894,0.68946,0.68935,0.68942,147200000.0
2006-01-05 22:19:00,0.68942,0.68945,0.68936,0.68945,177599999.0
2006-01-05 22:20:00,0.68947,0.68953,0.68943,0.6895,167499995.0
2006-01-05 22:21:00,0.68948,0.68948,0.68942,0.68945,450799992.0
2006-01-05 22:22:00,0.68945,0.68945,0.6894,0.6894,543599994.0
2006-01-05 22:23:00,0.68938,0.68947,0.68933,0.68933,576399994.0
2006-01-05 22:24:00,0.68935,0.68944,0.68934,0.68941,364200003.0
2006-01-05 22:25:00,0.68941,0.68953,0.68941,0.68953,177299998.0
2006-01-05 22:26:00,0.68954,0.68958,0.68947,0.68954,373599996.0
2006-01-05 22:27:00,0.68951,0.68951,0.6895,0.68951,155099997.0
2006-01-05 22:28:00,0.6895,0.68952,0.68945,0.68945,229899997.0
2006-01-05 22:29:00,0.68948,0.68948,0.6894,0.6894,204000002.0
2006-01-05 22:30:00,0.68944,0.68946,0.68939,0.68939,162100001.0
2006-01-05 22:31:00,0.6894,0.68943,0.68931,0.68933,182100001.0
2006-01-05 22:32:00,0.68938,0.68938,0.68935,0.68935,175900000.0
2006-01-05 22:33:00,0.68935,0.68938,0.68935,0.68938,150899999.0
2006-01-05 22:34:00,0.68938,0.68938,0.68935,0.68935,342500002.0
2006-01-05 22:35:00,0.68935,0.68935,0.68929,0.68934,83300001.0
2006-01-05 22:36:00,0.68935,0.6894,0.68935,0.6894,121000004.0
2006-01-05 22:37:00,0.6894,0.68943,0.68933,0.68935,234600005.0
2006-01-05 22:38:00,0.68939,0.68958,0.68937,0.68958,172099999.0
2006-01-05 22:39:00,0.68966,0.68972,0.68958,0.6897,246700000.0
2006-01-05 22:40:00,0.68967,0.68971,0.68962,0.68965,368899996.0
2006-01-05 22:41:00,0.68966,0.68979,0.68966,0.68979,258000006.0
2006-01-05 22:42:00,0.68972,0.68975,0.68964,0.68969,295499999.0
2006-01-05 22:43:00,0.68967,0.68967,0.68967,0.68967,8800000.0
2006-01-05 22:44:00,0.6897,0.68973,0.68969,0.68973,56500001.0
2006-01-05 22:45:00,0.68978,0.68978,0.68968,0.68974,205399999.0
2006-01-05 22:46:00,0.68975,0.68978,0.68975,0.68975,57500002.0
2006-01-05 22:47:00,0.68979,0.68981,0.68971,0.68971,140900003.0
2006-01-05 22:48:00,0.68969,0.68978,0.68965,0.68968,255199998.0
2006-01-05 22:49:00,0.6898,0.68982,0.68975,0.68975,91199999.0
2006-01-05 22:50:00,0.68974,0.68983,0.68974,0.68977,190600000.0
2006-01-05 22:51:00,0.68979,0.68986,0.68978,0.68986,86200000.0
2006-01-05 22:52:00,0.68983,0.68983,0.68972,0.68973,137100003.0
2006-01-05 22:53:00,0.6897,0.68979,0.68964,0.68974,320799993.0
2006-01-05 22:54:00,0.68973,0.68979,0.6897,0.68973,128400003.0
2006-01-05 22:55:00,0.68973,0.68973,0.6897,0.6897,130700001.0
2006-01-05 22:56:00,0.68971,0.68973,0.68967,0.68973,28899999.0
2006-01-05 22:57:00,0.6897,0.68971,0.68965,0.68967,231800000.0
2006-01-05 22:58:00,0.68968,0.68971,0.68963,0.68966,320700001.0
2006-01-05 22:59:00,0.68962,0.68962,0.68947,0.68947,323800000.0
2006-01-05 23:00:00,0.68934,0.68964,0.68934,0.68964,219100000.0
2006-01-05 23:01:00,0.68972,0.68976,0.68961,0.68969,229700004.0
2006-01-05 23:02:00,0.68963,0.68968,0.68959,0.68968,194000000.0
2006-01-05 23:03:00,0.68973,0.68974,0.68969,0.68974,119300000.0
2006-01-05 23:04:00,0.68973,0.68973,0.68964,0.68964,12100000.0
2006-01-05 23:05:00,0.68962,0.68962,0.6896,0.68961,93400001.0
2006-01-05 23:06:00,0.68958,0.68958,0.68951,0.68955,121800005.0
2006-01-05 23:07:00,0.6895,0.68952,0.6895,0.68952,42399998.0
2006-01-05 23:08:00,0.68945,0.68951,0.68945,0.6895,44500001.0
2006-01-05 23:09:00,0.68955,0.6896,0.68951,0.68956,209999998.0
2006-01-05 23:10:00,0.68953,0.68955,0.6895,0.68955,120199999.0
2006-01-05 23:11:00,0.68958,0.68958,0.6895,0.68952,129100001.0
2006-01-05 23:12:00,0.68952,0.68958,0.6895,0.68958,131600004.0
2006-01-05 23:13:00,0.68954,0.68959,0.68945,0.68952,111600001.0
2006-01-05 23:14:00,0.68955,0.68965,0.68955,0.68965,68699999.0
2006-01-05 23:15:00,0.68966,0.68967,0.6896,0.68965,125100002.0
2006-01-05 23:16:00,0.68962,0.68962,0.68961,0.68961,25600000.0
2006-01-05 23:17:00,0.6897,0.6897,0.68963,0.6897,171200000.0
2006-01-05 23:18:00,0.68964,0.68964,0.68963,0.68963,80500002.0
2006-01-05 23:19:00,0.68966,0.6897,0.68964,0.6897,91999998.0
2006-01-05 23:20:00,0.68968,0.6897,0.68968,0.6897,158600001.0
2006-01-05 23:21:00,0.68969,0.68973,0.68968,0.68968,99599998.0
2006-01-05 23:22:00,0.68967,0.68967,0.6896,0.68965,143599999.0
2006-01-05 23:23:00,0.68963,0.68972,0.68963,0.68968,257300001.0
2006-01-05 23:24:00,0.6897,0.68983,0.6897,0.68974,113399998.0
2006-01-05 23:25:00,0.68968,0.68973,0.68965,0.68972,171900001.0
2006-01-05 23:26:00,0.68971,0.68974,0.68969,0.68974,85399999.0
2006-01-05 23:27:00,0.68973,0.68973,0.68965,0.68966,136200002.0
2006-01-05 23:28:00,0.68965,0.68975,0.68965,0.68971,124200000.0
2006-01-05 23:29:00,0.68968,0.68975,0.68968,0.68968,61300000.0
2006-01-05 23:30:00,0.68973,0.68976,0.68966,0.68969,125400000.0
2006-01-05 23:31:00,0.68968,0.68968,0.68958,0.68965,142000001.0
2006-01-05 23:32:00,0.68967,0.68967,0.68962,0.68965,52599998.0
2006-01-05 23:33:00,0.68966,0.68966,0.68956,0.6896,159000001.0
2006-01-05 23:34:00,0.6896,0.6896,0.68955,0.68957,173199995.0
2006-01-05 23:35:00,0.6896,0.68961,0.68952,0.68955,120599998.0
2006-01-05 23:36:00,0.68953,0.68955,0.68953,0.68953,106299999.0
2006-01-05 23:37:00,0.68958,0.68958,0.68953,0.68956,22700000.0
2006-01-05 23:38:00,0.68947,0.68953,0.68945,0.68945,115600000.0
2006-01-05 23:39:00,0.68945,0.68948,0.68942,0.68945,87099998.0
2006-01-05 23:40:00,0.68947,0.68947,0.68946,0.68946,50200000.0
2006-01-05 23:41:00,0.68946,0.68947,0.68943,0.68945,129600000.0
2006-01-05 23:42:00,0.68947,0.68947,0.68947,0.68947,23100000.0
2006-01-05 23:43:00,0.68952,0.68952,0.68948,0.68948,76500000.0
2006-01-05 23:44:00,0.68946,0.68946,0.68939,0.68939,73899999.0
2006-01-05 23:45:00,0.68937,0.6894,0.68937,0.6894,18800000.0
2006-01-05 23:46:00,0.68938,0.68938,0.68935,0.68937,143400004.0
2006-01-05 23:47:00,0.68942,0.68942,0.68941,0.68941,31100000.0
2006-01-05 23:48:00,0.68943,0.68945,0.68937,0.68937,25100000.0
2006-01-05 23:49:00,0.68935,0.68938,0.68935,0.68938,16000000.0
2006-01-05 23:50:00,0.68935,0.68935,0.68935,0.68935,41500000.0
2006-01-05 23:51:00,0.6894,0.6894,0.68935,0.68935,69499999.0
2006-01-05 23:52:00,0.68936,0.68952,0.68936,0.68943,122299999.0
2006-01-05 23:53:00,0.68948,0.68958,0.68948,0.68949,132400002.0
2006-01-05 23:54:00,0.68953,0.68956,0.68949,0.6895,161199997.0
2006-01-05 23:55:00,0.68957,0.68962,0.68955,0.6896,125600003.0
2006-01-05 23:56:00,0.68956,0.68963,0.68951,0.68957,194100002.0
2006-01-05 23:57:00,0.68959,0.68959,0.68952,0.68952,122599998.0
2006-01-05 23:58:00,0.68956,0.68956,0.68921,0.68953,77400002.0
2006-01-05 23:59:00,0.68952,0.68955,0.68952,0.68955,52900001.0
2006-01-06 00:00:00,0.68952,0.68957,0.6895,0.6895,248900006.0
2006-01-06 00:01:00,0.68996,0.69,0.6899,0.68991,170800005.0
2006-01-06 00:02:00,0.68992,0.68997,0.68972,0.68991,188499997.0
2006-01-06 00:03:00,0.68988,0.68995,0.68976,0.68979,151500000.0
2006-01-06 00:04:00,0.68982,0.68986,0.68977,0.68986,71999999.0
2006-01-06 00:05:00,0.68994,0.68997,0.68982,0.68982,57700000.0
2006-01-06 00:06:00,0.68988,0.68995,0.68985,0.68992,169200002.0
2006-01-06 00:07:00,0.68998,0.68998,0.68972,0.68972,170700000.0
2006-01-06 00:08:00,0.68971,0.68997,0.68971,0.68992,177199996.0
2006-01-06 00:09:00,0.68993,0.69006,0.6899,0.68998,146000001.0
2006-01-06 00:10:00,0.69007,0.6901,0.6899,0.6899,238800004.0
2006-01-06 00:11:00,0.69,0.69005,0.68986,0.68994,115600000.0
2006-01-06 00:12:00,0.69009,0.69009,0.68995,0.68995,12000000.0
2006-01-06 00:13:00,0.68987,0.69007,0.68982,0.68987,180799999.0
2006-01-06 00:14:00,0.6899,0.69003,0.68983,0.68986,173100002.0
2006-01-06 00:15:00,0.68997,0.69004,0.68973,0.68993,197300002.0
2006-01-06 00:16:00,0.69001,0.69012,0.68997,0.69012,199500003.0
2006-01-06 00:17:00,0.69007,0.69014,0.68987,0.68987,176299998.0
2006-01-06 00:18:00,0.68979,0.68993,0.68979,0.6899,144400001.0
2006-01-06 00:19:00,0.68995,0.69002,0.68989,0.68989,159799999.0
2006-01-06 00:20:00,0.6899,0.69001,0.6899,0.69001,160800000.0
2006-01-06 00:21:00,0.69004,0.69004,0.68993,0.68993,61499998.0
2006-01-06 00:22:00,0.68993,0.68998,0.68989,0.68992,56000000.0
2006-01-06 00:23:00,0.68998,0.69,0.68985,0.68995,154699999.0
2006-01-06 00:24:00,0.68988,0.69,0.68986,0.68986,161599996.0
2006-01-06 00:25:00,0.68955,0.68963,0.68955,0.68961,51100000.0
2006-01-06 00:26:00,0.68969,0.68969,0.68964,0.68965,158100004.0
2006-01-06 00:27:00,0.68969,0.68969,0.68956,0.68956,162700000.0
2006-01-06 00:28:00,0.68956,0.68959,0.68956,0.68957,92500001.0
2006-01-06 00:29:00,0.68958,0.68958,0.68951,0.68951,80400000.0
2006-01-06 00:30:00,0.68959,0.68959,0.68951,0.68953,157399997.0
2006-01-06 00:31:00,0.68955,0.68958,0.68955,0.68958,9600000.0
2006-01-06 00:32:00,0.6896,0.68966,0.68959,0.68966,90400001.0
2006-01-06 00:33:00,0.68959,0.68968,0.68959,0.68968,108000003.0
2006-01-06 00:34:00,0.68965,0.68968,0.68963,0.68965,205199997.0
2006-01-06 00:35:00,0.68962,0.68971,0.68962,0.68968,194400004.0
2006-01-06 00:36:00,0.68961,0.68961,0.68959,0.68959,62200001.0
2006-01-06 00:37:00,0.68958,0.68958,0.68954,0.68954,39300000.0
2006-01-06 00:38:00,0.6895,0.6895,0.68949,0.68949,116899997.0
2006-01-06 00:39:00,0.6895,0.6895,0.68941,0.68948,215600001.0
2006-01-06 00:40:00,0.68947,0.68947,0.68935,0.68935,49200001.0
2006-01-06 00:41:00,0.68935,0.68944,0.68935,0.68943,264199997.0
2006-01-06 00:42:00,0.6894,0.68943,0.68938,0.68941,98199996.0
2006-01-06 00:43:00,0.68934,0.68936,0.68934,0.68936,12200000.0
2006-01-06 00:44:00,0.68935,0.68937,0.68929,0.68933,113000003.0
2006-01-06 00:45:00,0.68935,0.68939,0.68927,0.68933,216399999.0
2006-01-06 00:46:00,0.68933,0.68933,0.68927,0.68929,69400001.0
2006-01-06 00:47:00,0.68928,0.68928,0.68926,0.68926,54100000.0
2006-01-06 00:48:00,0.68924,0.68929,0.68924,0.68924,80799998.0
2006-01-06 00:49:00,0.6893,0.68932,0.68925,0.68925,100500000.0
2006-01-06 00:50:00,0.68931,0.68934,0.68927,0.68931,171300000.0
2006-01-06 00:51:00,0.68934,0.68936,0.68925,0.68932,49400000.0
2006-01-06 00:52:00,0.68931,0.68938,0.68931,0.68934,63899999.0
2006-01-06 00:53:00,0.68933,0.68939,0.68931,0.68939,28600000.0
2006-01-06 00:54:00,0.68943,0.68943,0.68937,0.68937,188400001.0
2006-01-06 00:55:00,0.68941,0.68942,0.6893,0.6893,136000002.0
2006-01-06 00:56:00,0.68918,0.68918,0.68906,0.68917,55000001.0
2006-01-06 00:57:00,0.68922,0.68925,0.6892,0.68922,238899998.0
2006-01-06 00:58:00,0.68922,0.68925,0.68922,0.68925,5600000.0
2006-01-06 00:59:00,0.68926,0.68931,0.68926,0.68931,45700001.0
2006-01-06 01:00:00,0.68932,0.68935,0.68932,0.68935,65299999.0
2006-01-06 01:01:00,0.68939,0.68945,0.68939,0.68942,133800002.0
2006-01-06 01:02:00,0.68948,0.68951,0.68941,0.68941,223799996.0
2006-01-06 01:03:00,0.68937,0.6894,0.68935,0.68935,197399997.0
2006-01-06 01:04:00,0.68943,0.68953,0.68943,0.68948,160299999.0
2006-01-06 01:05:00,0.68945,0.68948,0.68945,0.68947,150799997.0
2006-01-06 01:06:00,0.68945,0.68945,0.68942,0.68945,95300002.0
2006-01-06 01:07:00,0.6894,0.68943,0.68932,0.68932,98199997.0
2006-01-06 01:08:00,0.68935,0.68938,0.68935,0.68935,105199999.0
2006-01-06 01:09:00,0.68936,0.68939,0.68932,0.68934,103499999.0
2006-01-06 01:10:00,0.68938,0.68944,0.68938,0.6894,113800002.0
2006-01-06 01:11:00,0.68943,0.68945,0.68941,0.68942,114599997.0
2006-01-06 01:12:00,0.68938,0.68942,0.68936,0.68938,176999993.0
2006-01-06 01:13:00,0.68938,0.6894,0.68937,0.6894,128399998.0
2006-01-06 01:14:00,0.68938,0.6894,0.68935,0.68938,103800000.0
2006-01-06 01:15:00,0.68934,0.68937,0.68934,0.68937,75100000.0
2006-01-06 01:16:00,0.68938,0.6894,0.68935,0.6894,77400002.0
2006-01-06 01:17:00,0.6894,0.6894,0.68937,0.68937,62200001.0
2006-01-06 01:18:00,0.68935,0.6894,0.68935,0.6894,52700000.0
2006-01-06 01:19:00,0.6894,0.68942,0.68937,0.6894,127299999.0
2006-01-06 01:20:00,0.6894,0.68945,0.68938,0.68945,165699999.0
2006-01-06 01:21:00,0.68943,0.68943,0.68939,0.68941,109099999.0
2006-01-06 01:22:00,0.68943,0.68943,0.68937,0.6894,65599998.0
2006-01-06 01:23:00,0.6894,0.6894,0.68937,0.68937,59899999.0
2006-01-06 01:24:00,0.68938,0.6894,0.68938,0.6894,8800000.0
2006-01-06 01:25:00,0.68937,0.68943,0.6893,0.6893,182700001.0
2006-01-06 01:26:00,0.6894,0.6894,0.68935,0.68935,95899997.0
2006-01-06 01:27:00,0.6894,0.6894,0.68935,0.68935,84000002.0
2006-01-06 01:28:00,0.68942,0.68943,0.68938,0.68938,148200000.0
2006-01-06 01:29:00,0.6894,0.6894,0.68937,0.6894,75799999.0
2006-01-06 01:30:00,0.68935,0.68938,0.68935,0.68938,28699999.0
2006-01-06 01:31:00,0.68937,0.6894,0.68937,0.68937,65400000.0
2006-01-06 01:32:00,0.68938,0.68939,0.68932,0.68936,101299998.0
2006-01-06 01:33:00,0.68937,0.6894,0.68937,0.68937,53400001.0
2006-01-06 01:34:00,0.68939,0.68939,0.68932,0.68932,63999999.0
2006-01-06 01:35:00,0.68934,0.68939,0.68932,0.68932,143199999.0
2006-01-06 01:36:00,0.68932,0.68935,0.68932,0.68932,43800000.0
2006-01-06 01:37:00,0.68936,0.68943,0.68935,0.68943,152100001.0
2006-01-06 01:38:00,0.68942,0.68948,0.6894,0.68942,142400001.0
2006-01-06 01:39:00,0.68943,0.68946,0.68937,0.68946,127400000.0
2006-01-06 01:40:00,0.68943,0.68949,0.68943,0.68947,187700002.0
2006-01-06 01:41:00,0.68948,0.68953,0.68948,0.68948,75300002.0
2006-01-06 01:42:00,0.68949,0.68953,0.68948,0.68951,132000000.0
2006-01-06 01:43:00,0.68952,0.68952,0.68946,0.68946,27900000.0
2006-01-06 01:44:00,0.68947,0.68949,0.68944,0.68947,215600001.0
2006-01-06 01:45:00,0.6895,0.68952,0.68945,0.6895,116900000.0
2006-01-06 01:46:00,0.68952,0.68956,0.6895,0.6895,101999998.0
2006-01-06 01:47:00,0.68956,0.68958,0.68954,0.68954,167500001.0
2006-01-06 01:48:00,0.68948,0.68952,0.68946,0.68947,161600003.0
2006-01-06 01:49:00,0.68942,0.68944,0.68936,0.68936,139100001.0
2006-01-06 01:50:00,0.68936,0.68942,0.68936,0.68939,60699998.0
2006-01-06 01:51:00,0.68945,0.68951,0.68944,0.68951,142000003.0
2006-01-06 01:52:00,0.68951,0.68953,0.6895,0.68951,49600001.0
2006-01-06 01:53:00,0.68947,0.68947,0.68941,0.68942,175400003.0
2006-01-06 01:54:00,0.68938,0.68945,0.6893,0.68945,189999999.0
2006-01-06 01:55:00,0.68946,0.68949,0.68942,0.68944,176500001.0
2006-01-06 01:56:00,0.68943,0.68948,0.68942,0.68948,157900003.0
2006-01-06 01:57:00,0.68949,0.68963,0.68949,0.68963,83700001.0
2006-01-06 01:58:00,0.68961,0.68962,0.6896,0.68962,51899998.0
2006-01-06 01:59:00,0.68958,0.68958,0.68952,0.68955,185200003.0
2006-01-06 02:00:00,0.68952,0.68954,0.68947,0.68947,66200001.0
2006-01-06 02:01:00,0.68954,0.68956,0.68948,0.6895,181699997.0
2006-01-06 02:02:00,0.68947,0.68951,0.68946,0.6895,76500002.0
2006-01-06 02:03:00,0.68944,0.68949,0.68943,0.68946,83799999.0
2006-01-06 02:04:00,0.68951,0.68953,0.68945,0.68949,90499998.0
2006-01-06 02:05:00,0.6895,0.6895,0.68942,0.6895,107599998.0
2006-01-06 02:06:00,0.68947,0.68952,0.68945,0.68945,178899999.0
2006-01-06 02:07:00,0.68951,0.68956,0.68948,0.68948,210799997.0
2006-01-06 02:08:00,0.68945,0.68945,0.68939,0.68939,113700002.0
2006-01-06 02:09:00,0.68949,0.68951,0.68938,0.68938,186299993.0
2006-01-06 02:10:00,0.68947,0.68957,0.68947,0.68953,25500000.0
2006-01-06 02:11:00,0.6895,0.68951,0.68947,0.68949,109499999.0
2006-01-06 02:12:00,0.68941,0.68941,0.68941,0.68941,71000000.0
2006-01-06 02:13:00,0.68931,0.68945,0.68931,0.68945,72499998.0
2006-01-06 02:14:00,0.68942,0.6895,0.68942,0.68946,49400000.0
2006-01-06 02:15:00,0.68944,0.68947,0.68938,0.68945,128899997.0
2006-01-06 02:16:00,0.68943,0.68944,0.68935,0.68937,150299999.0
2006-01-06 02:17:00,0.68941,0.68941,0.68934,0.68934,197000004.0
2006-01-06 02:18:00,0.68934,0.6894,0.68909,0.68933,77800001.0
2006-01-06 02:19:00,0.68935,0.68935,0.68932,0.68935,73599999.0
2006-01-06 02:20:00,0.68932,0.68938,0.68932,0.68935,65300000.0
2006-01-06 02:21:00,0.6893,0.68932,0.6893,0.68932,11900000.0
2006-01-06 02:22:00,0.68932,0.68945,0.68932,0.68945,87800002.0
2006-01-06 02:23:00,0.68943,0.68943,0.68937,0.68942,175600000.0
2006-01-06 02:24:00,0.68941,0.68958,0.68941,0.68949,188600000.0
2006-01-06 02:25:00,0.68946,0.68946,0.68935,0.68943,180399996.0
2006-01-06 02:26:00,0.68949,0.68957,0.68949,0.68953,160699997.0
2006-01-06 02:27:00,0.68954,0.68961,0.68952,0.68952,219300000.0
2006-01-06 02:28:00,0.68954,0.68962,0.68954,0.68955,204899999.0
2006-01-06 02:29:00,0.68956,0.68963,0.68951,0.68963,158599999.0
2006-01-06 02:30:00,0.68962,0.68962,0.68953,0.68953,126300001.0
2006-01-06 02:31:00,0.68952,0.68964,0.68952,0.6896,49699999.0
2006-01-06 02:32:00,0.68965,0.68978,0.68964,0.68975,153600001.0
2006-01-06 02:33:00,0.68973,0.68981,0.68965,0.6898,159899997.0
2006-01-06 02:34:00,0.68974,0.68974,0.68969,0.68973,64700000.0
2006-01-06 02:35:00,0.68974,0.68978,0.68965,0.68965,119500000.0
2006-01-06 02:36:00,0.68966,0.68976,0.68965,0.68969,126700000.0
2006-01-06 02:37:00,0.6897,0.68977,0.6897,0.68975,97900001.0
2006-01-06 02:38:00,0.68976,0.68977,0.68963,0.68967,151700005.0
2006-01-06 02:39:00,0.68971,0.68979,0.68965,0.68965,257899996.0
2006-01-06 02:40:00,0.68972,0.68972,0.6896,0.68972,121399999.0
2006-01-06 02:41:00,0.68965,0.68975,0.68961,0.68968,299499997.0
2006-01-06 02:42:00,0.68962,0.68968,0.68952,0.68952,213000002.0
2006-01-06 02:43:00,0.68954,0.68967,0.68951,0.68955,219599998.0
2006-01-06 02:44:00,0.6895,0.68956,0.68948,0.68951,145800001.0
2006-01-06 02:45:00,0.68949,0.68956,0.68947,0.68947,120199998.0
2006-01-06 02:46:00,0.68942,0.68951,0.68942,0.68947,142800005.0
2006-01-06 02:47:00,0.68946,0.68947,0.68945,0.68947,94200003.0
2006-01-06 02:48:00,0.68947,0.68949,0.68942,0.68945,60800001.0
2006-01-06 02:49:00,0.68948,0.68948,0.68944,0.68944,38400000.0
2006-01-06 02:50:00,0.68942,0.68944,0.68939,0.68944,197199997.0
2006-01-06 02:51:00,0.68941,0.68942,0.68938,0.68942,40500000.0
2006-01-06 02:52:00,0.68942,0.68944,0.68939,0.68942,131800002.0
2006-01-06 02:53:00,0.68943,0.68946,0.68942,0.68946,164999999.0
2006-01-06 02:54:00,0.68944,0.68944,0.68935,0.68935,179599992.0
2006-01-06 02:55:00,0.68937,0.68941,0.68935,0.6894,127700001.0
2006-01-06 02:56:00,0.68938,0.6894,0.68935,0.6894,67100002.0
2006-01-06 02:57:00,0.68939,0.68941,0.68939,0.68939,111000000.0
2006-01-06 02:58:00,0.68938,0.68938,0.68927,0.68937,114599998.0
2006-01-06 02:59:00,0.68931,0.68934,0.68925,0.68934,39700000.0
2006-01-06 03:00:00,0.68938,0.68938,0.68935,0.68935,25500000.0
2006-01-06 03:01:00,0.6893,0.68935,0.6893,0.68932,91399998.0
2006-01-06 03:02:00,0.68935,0.68935,0.68935,0.68935,25500001.0
2006-01-06 03:03:00,0.68932,0.68935,0.68927,0.68928,118799999.0
2006-01-06 03:04:00,0.68928,0.68933,0.68925,0.68925,128700002.0
2006-01-06 03:05:00,0.6893,0.68942,0.6893,0.68942,200300003.0
2006-01-06 03:06:00,0.68945,0.6895,0.6894,0.6895,39800000.0
2006-01-06 03:07:00,0.68945,0.68951,0.68942,0.68942,125200002.0
2006-01-06 03:08:00,0.68937,0.68937,0.68934,0.68934,16700000.0
2006-01-06 03:09:00,0.68935,0.68935,0.6893,0.6893,47900000.0
2006-01-06 03:10:00,0.68935,0.68935,0.6893,0.68933,118099996.0
2006-01-06 03:11:00,0.6893,0.68935,0.6893,0.68932,122999999.0
2006-01-06 03:12:00,0.68935,0.68938,0.68932,0.68933,166800000.0
2006-01-06 03:13:00,0.68935,0.68938,0.68935,0.68938,15300000.0
2006-01-06 03:14:00,0.6894,0.6894,0.68937,0.68937,1800000.0
2006-01-06 03:15:00,0.68938,0.68938,0.68932,0.68932,47900000.0
2006-01-06 03:16:00,0.68937,0.68939,0.68936,0.68938,140799999.0
2006-01-06 03:17:00,0.68947,0.68949,0.68941,0.68941,97400002.0
2006-01-06 03:18:00,0.68941,0.68946,0.68938,0.6894,100699999.0
2006-01-06 03:19:00,0.68936,0.68949,0.68936,0.68949,100099999.0
2006-01-06 03:20:00,0.68955,0.68958,0.6894,0.6894,125300002.0
2006-01-06 03:21:00,0.68934,0.68943,0.68934,0.68937,86200002.0
2006-01-06 03:22:00,0.68939,0.68946,0.68939,0.68945,40600001.0
2006-01-06 03:23:00,0.68946,0.68949,0.68944,0.68949,60600001.0
2006-01-06 03:24:00,0.6895,0.68951,0.68949,0.6895,80400003.0
2006-01-06 03:25:00,0.68952,0.68954,0.68946,0.68949,113600001.0
2006-01-06 03:26:00,0.68951,0.68951,0.68937,0.68945,201999997.0
2006-01-06 03:27:00,0.68943,0.68943,0.68938,0.68938,53500002.0
2006-01-06 03:28:00,0.68935,0.68944,0.68934,0.68937,60399998.0
2006-01-06 03:29:00,0.68935,0.68935,0.68935,0.68935,8800000.0
2006-01-06 03:30:00,0.68928,0.68934,0.68928,0.68934,84799998.0
2006-01-06 03:31:00,0.68941,0.68943,0.68938,0.68938,106599998.0
2006-01-06 03:32:00,0.68935,0.68942,0.68935,0.68942,45399999.0
2006-01-06 03:33:00,0.68932,0.68932,0.68932,0.68932,3200000.0
2006-01-06 03:34:00,0.68939,0.68939,0.68931,0.68933,246600002.0
2006-01-06 03:35:00,0.68933,0.68936,0.6893,0.68932,154300002.0
2006-01-06 03:36:00,0.68931,0.68933,0.68927,0.68927,144900002.0
2006-01-06 03:37:00,0.68928,0.68937,0.68928,0.68932,125800002.0
2006-01-06 03:38:00,0.68933,0.68936,0.6893,0.6893,142600000.0
2006-01-06 03:39:00,0.68932,0.68937,0.68929,0.68934,222599997.0
2006-01-06 03:40:00,0.68938,0.68942,0.68937,0.68939,85800001.0
2006-01-06 03:41:00,0.68938,0.68938,0.68936,0.68936,75000001.0
2006-01-06 03:42:00,0.68936,0.68936,0.68925,0.68929,189299999.0
2006-01-06 03:43:00,0.68933,0.68934,0.68925,0.68925,120400002.0
2006-01-06 03:44:00,0.68926,0.68933,0.68926,0.68933,38999999.0
2006-01-06 03:45:00,0.68943,0.68948,0.68942,0.68942,144299998.0
2006-01-06 03:46:00,0.68946,0.68946,0.68939,0.68939,102799999.0
2006-01-06 03:47:00,0.68938,0.68949,0.68928,0.68928,150899998.0
2006-01-06 03:48:00,0.6892,0.68933,0.6892,0.6892,150400001.0
2006-01-06 03:49:00,0.6892,0.68922,0.68915,0.68915,129900001.0
2006-01-06 03:50:00,0.68915,0.68926,0.68915,0.6892,173300004.0
2006-01-06 03:51:00,0.68917,0.68917,0.68916,0.68916,61599998.0
2006-01-06 03:52:00,0.68907,0.68922,0.68907,0.68919,251100003.0
2006-01-06 03:53:00,0.68925,0.68925,0.68917,0.68917,105300000.0
2006-01-06 03:54:00,0.68921,0.68921,0.68915,0.68915,183700003.0
2006-01-06 03:55:00,0.68914,0.6892,0.68914,0.6892,117499999.0
2006-01-06 03:56:00,0.68918,0.68921,0.6891,0.6891,135499998.0
2006-01-06 03:57:00,0.68915,0.68921,0.68915,0.68919,179499999.0
2006-01-06 03:58:00,0.68912,0.6892,0.68912,0.68919,143799998.0
2006-01-06 03:59:00,0.68925,0.68926,0.68914,0.68914,54399999.0
2006-01-06 04:00:00,0.68923,0.68925,0.68923,0.68925,11900000.0
2006-01-06 04:01:00,0.68925,0.6893,0.68922,0.6893,107600001.0
2006-01-06 04:02:00,0.68927,0.68927,0.68921,0.68922,257100003.0
2006-01-06 04:03:00,0.6893,0.6893,0.68919,0.68919,152800000.0
2006-01-06 04:04:00,0.68921,0.68924,0.68919,0.68923,150000004.0
2006-01-06 04:05:00,0.68923,0.68931,0.68922,0.68927,248900001.0
2006-01-06 04:06:00,0.68924,0.68927,0.6892,0.6892,138000000.0
2006-01-06 04:07:00,0.68924,0.68926,0.6892,0.68922,70300000.0
2006-01-06 04:08:00,0.68928,0.6893,0.68914,0.68914,74900002.0
2006-01-06 04:09:00,0.68919,0.68926,0.68919,0.68923,69000002.0
2006-01-06 04:10:00,0.68927,0.6893,0.68927,0.6893,73599999.0
2006-01-06 04:11:00,0.68935,0.68938,0.6893,0.6893,162200003.0
2006-01-06 04:12:00,0.68932,0.68943,0.68932,0.68943,154300002.0
2006-01-06 04:13:00,0.68942,0.68942,0.6894,0.68942,54400003.0
2006-01-06 04:14:00,0.68936,0.68938,0.68926,0.68932,184700001.0
2006-01-06 04:15:00,0.68928,0.68928,0.68917,0.68923,91699998.0
2006-01-06 04:16:00,0.68929,0.68934,0.68929,0.68934,10500000.0
2006-01-06 04:17:00,0.68938,0.68938,0.68937,0.68937,14300000.0
2006-01-06 04:18:00,0.68942,0.68943,0.68942,0.68943,15500000.0
2006-01-06 04:19:00,0.68943,0.68948,0.68941,0.68946,198299999.0
2006-01-06 04:20:00,0.68945,0.68946,0.68941,0.68941,70399998.0
2006-01-06 04:21:00,0.6894,0.6894,0.68925,0.6893,75899999.0
2006-01-06 04:22:00,0.68931,0.68936,0.68925,0.68928,315400000.0
2006-01-06 04:23:00,0.68933,0.68938,0.68926,0.68928,206699998.0
2006-01-06 04:24:00,0.68925,0.68928,0.68925,0.68927,67100002.0
2006-01-06 04:25:00,0.68925,0.68925,0.68925,0.68925,3900000.0
2006-01-06 04:26:00,0.68918,0.68925,0.68918,0.68925,102799998.0
2006-01-06 04:27:00,0.6892,0.6893,0.6892,0.6893,182700003.0
2006-01-06 04:28:00,0.68934,0.68938,0.6893,0.68932,158700002.0
2006-01-06 04:29:00,0.6893,0.68931,0.6893,0.68931,4700000.0
2006-01-06 04:30:00,0.68933,0.68936,0.68929,0.68929,131400000.0
2006-01-06 04:31:00,0.68928,0.6893,0.68925,0.68928,173700002.0
2006-01-06 04:32:00,0.6893,0.6893,0.68928,0.68928,26300000.0
2006-01-06 04:33:00,0.68926,0.68927,0.68923,0.68923,92500000.0
2006-01-06 04:34:00,0.68923,0.68925,0.68922,0.68923,170100005.0
2006-01-06 04:35:00,0.68925,0.68925,0.68922,0.68922,9600000.0
2006-01-06 04:36:00,0.68927,0.68935,0.68926,0.68935,98399998.0
2006-01-06 04:37:00,0.6893,0.68935,0.6893,0.68932,58200002.0
2006-01-06 04:38:00,0.68931,0.68931,0.68927,0.68929,107799999.0
2006-01-06 04:39:00,0.68923,0.68925,0.68917,0.6892,269999999.0
2006-01-06 04:40:00,0.68927,0.68927,0.68926,0.68926,9000000.0
2006-01-06 04:41:00,0.68927,0.68927,0.68925,0.68927,72200002.0
2006-01-06 04:42:00,0.68932,0.68932,0.68925,0.6893,82200001.0
2006-01-06 04:43:00,0.68928,0.68928,0.68924,0.68927,119700000.0
2006-01-06 04:44:00,0.68925,0.68932,0.68925,0.68929,270100000.0
2006-01-06 04:45:00,0.6892,0.68925,0.6892,0.68925,124500001.0
2006-01-06 04:46:00,0.68925,0.68925,0.68922,0.68922,40799999.0
2006-01-06 04:47:00,0.68927,0.68933,0.68926,0.68933,65300002.0
2006-01-06 04:48:00,0.68933,0.68933,0.68924,0.68924,12500000.0
2006-01-06 04:49:00,0.68922,0.68925,0.6892,0.68925,115999999.0
2006-01-06 04:50:00,0.68925,0.68929,0.6892,0.68923,162100002.0
2006-01-06 04:51:00,0.68922,0.68922,0.68922,0.68922,11200000.0
2006-01-06 04:52:00,0.68926,0.68931,0.68926,0.68931,74199996.0
2006-01-06 04:53:00,0.68933,0.68934,0.68926,0.6893,158799998.0
2006-01-06 04:54:00,0.68929,0.68929,0.68926,0.68926,108000000.0
2006-01-06 04:55:00,0.68922,0.68927,0.6892,0.68922,112400000.0
2006-01-06 04:56:00,0.68922,0.68928,0.68922,0.68928,75299999.0
2006-01-06 04:57:00,0.68922,0.68928,0.68922,0.68928,37500000.0
2006-01-06 04:58:00,0.68921,0.6893,0.68921,0.68927,243200006.0
2006-01-06 04:59:00,0.68925,0.68925,0.68922,0.68922,41800000.0
2006-01-06 05:00:00,0.68927,0.68939,0.68927,0.68932,61299998.0
2006-01-06 05:01:00,0.68924,0.6893,0.68924,0.68924,254000006.0
2006-01-06 05:02:00,0.68923,0.68923,0.68923,0.68923,36199998.0
2006-01-06 05:03:00,0.68932,0.68937,0.68926,0.68926,89400002.0
2006-01-06 05:04:00,0.6892,0.68923,0.6892,0.68923,13800000.0
2006-01-06 05:05:00,0.68928,0.68928,0.68928,0.68928,3100000.0
2006-01-06 05:06:00,0.68925,0.68925,0.68923,0.68923,54299999.0
2006-01-06 05:07:00,0.68922,0.68922,0.68922,0.68922,13700000.0
2006-01-06 05:08:00,0.68923,0.68925,0.6892,0.6892,122300000.0
2006-01-06 05:09:00,0.6892,0.68928,0.6892,0.68928,45000000.0
2006-01-06 05:10:00,0.68924,0.68931,0.68924,0.6893,237200001.0
2006-01-06 05:11:00,0.68924,0.68929,0.6892,0.6892,76100000.0
2006-01-06 05:12:00,0.6893,0.6893,0.68926,0.68926,57599998.0
2006-01-06 05:13:00,0.68931,0.68938,0.6893,0.68938,106699999.0
2006-01-06 05:14:00,0.6894,0.6894,0.68933,0.68937,101000002.0
2006-01-06 05:15:00,0.68938,0.68938,0.68938,0.68938,65599999.0
2006-01-06 05:16:00,0.6894,0.68943,0.68935,0.68943,215599998.0
2006-01-06 05:17:00,0.6894,0.6894,0.68938,0.6894,104800000.0
2006-01-06 05:18:00,0.68932,0.68932,0.68929,0.6893,168399996.0
2006-01-06 05:19:00,0.6893,0.6893,0.68924,0.6893,90700001.0
2006-01-06 05:20:00,0.68928,0.68928,0.68928,0.68928,2400000.0
2006-01-06 05:21:00,0.68931,0.68937,0.68922,0.68922,163199999.0
2006-01-06 05:22:00,0.68926,0.68927,0.68926,0.68926,45800000.0
2006-01-06 05:23:00,0.68925,0.68936,0.68925,0.68934,38700000.0
2006-01-06 05:24:00,0.68932,0.68932,0.6892,0.6892,97599998.0
2006-01-06 05:25:00,0.68925,0.68925,0.68925,0.68925,5600000.0
2006-01-06 05:26:00,0.68922,0.68926,0.68919,0.6892,201599999.0
2006-01-06 05:27:00,0.68923,0.68923,0.68923,0.68923,60100000.0
2006-01-06 05:28:00,0.68922,0.68923,0.68918,0.68918,104600000.0
2006-01-06 05:29:00,0.68921,0.68923,0.68919,0.68922,41500001.0
2006-01-06 05:30:00,0.68923,0.68925,0.6892,0.6892,51700000.0
2006-01-06 05:31:00,0.68929,0.6893,0.68923,0.68923,141099999.0
2006-01-06 05:32:00,0.6892,0.68925,0.6892,0.68922,242600003.0
2006-01-06 05:33:00,0.6892,0.68929,0.6892,0.68922,208000001.0
2006-01-06 05:34:00,0.6892,0.68922,0.68919,0.68919,51800001.0
2006-01-06 05:35:00,0.68921,0.68925,0.6892,0.68925,41200000.0
2006-01-06 05:36:00,0.6892,0.6892,0.6892,0.6892,76900002.0
2006-01-06 05:37:00,0.68917,0.68917,0.68912,0.68915,94300003.0
2006-01-06 05:38:00,0.68915,0.68918,0.68915,0.68918,62599998.0
2006-01-06 05:39:00,0.68917,0.68917,0.68915,0.68915,39800001.0
2006-01-06 05:40:00,0.68921,0.68921,0.68914,0.68915,54500001.0
2006-01-06 05:41:00,0.68917,0.68917,0.68915,0.68916,139799999.0
2006-01-06 05:42:00,0.68913,0.68919,0.68913,0.68919,114700004.0
2006-01-06 05:43:00,0.68918,0.68918,0.68914,0.68917,112900000.0
2006-01-06 05:44:00,0.68921,0.68921,0.68915,0.68915,73900000.0
2006-01-06 05:45:00,0.68912,0.68915,0.68908,0.68908,52800000.0
2006-01-06 05:46:00,0.68915,0.68915,0.68915,0.68915,35099998.0
2006-01-06 05:47:00,0.6891,0.68918,0.6891,0.68915,224800001.0
2006-01-06 05:48:00,0.68913,0.68918,0.68913,0.68915,208399998.0
2006-01-06 05:49:00,0.68915,0.68918,0.6891,0.6891,181800000.0
2006-01-06 05:50:00,0.68915,0.68918,0.68915,0.68915,18800000.0
2006-01-06 05:51:00,0.68918,0.68918,0.6891,0.68915,146500002.0
2006-01-06 05:52:00,0.68913,0.6892,0.68909,0.6892,93999999.0
2006-01-06 05:53:00,0.68918,0.68918,0.68913,0.68915,157700003.0
2006-01-06 05:54:00,0.68916,0.68919,0.68915,0.68915,43200000.0
2006-01-06 05:55:00,0.68916,0.68918,0.68914,0.68917,27100000.0
2006-01-06 05:56:00,0.68916,0.68919,0.68915,0.68919,76800000.0
2006-01-06 05:57:00,0.68912,0.68921,0.68912,0.6892,92000002.0
2006-01-06 05:58:00,0.68915,0.6892,0.68915,0.6892,153899997.0
2006-01-06 05:59:00,0.68922,0.68922,0.68921,0.68921,9600000.0
2006-01-06 06:00:00,0.68925,0.68925,0.68919,0.6892,79200000.0
2006-01-06 06:01:00,0.68917,0.68917,0.68917,0.68917,4800000.0
2006-01-06 06:02:00,0.68915,0.68919,0.6891,0.68919,191300000.0
2006-01-06 06:03:00,0.68921,0.68924,0.68914,0.68914,94900002.0
2006-01-06 06:04:00,0.68911,0.68918,0.68911,0.68915,131099999.0
2006-01-06 06:05:00,0.68913,0.68915,0.68913,0.68915,14600000.0
2006-01-06 06:06:00,0.6891,0.68917,0.6891,0.68913,84100001.0
2006-01-06 06:07:00,0.68915,0.68915,0.6891,0.68915,197200003.0
2006-01-06 06:08:00,0.68915,0.68915,0.68915,0.68915,8800000.0
2006-01-06 06:09:00,0.68915,0.68915,0.68915,0.68915,9600000.0
2006-01-06 06:10:00,0.68915,0.68915,0.68915,0.68915,4800000.0
2006-01-06 06:11:00,0.68915,0.68915,0.68912,0.68912,68000001.0
2006-01-06 06:12:00,0.68915,0.68918,0.68912,0.68912,69500001.0
2006-01-06 06:13:00,0.68912,0.68912,0.68912,0.68912,12800000.0
2006-01-06 06:14:00,0.6891,0.68917,0.6891,0.68915,110200001.0
2006-01-06 06:15:00,0.68912,0.68915,0.6891,0.6891,50100000.0
2006-01-06 06:16:00,0.68917,0.6892,0.68913,0.6892,200900003.0
2006-01-06 06:17:00,0.68918,0.6892,0.68915,0.68915,150300004.0
2006-01-06 06:18:00,0.68918,0.68922,0.68914,0.68914,127699998.0
2006-01-06 06:19:00,0.6892,0.6892,0.68918,0.6892,25500001.0
2006-01-06 06:20:00,0.68917,0.68921,0.68915,0.68921,99099999.0
2006-01-06 06:21:00,0.68925,0.68925,0.68925,0.68925,10700000.0
2006-01-06 06:22:00,0.68925,0.68925,0.68925,0.68925,70300001.0
2006-01-06 06:23:00,0.68925,0.68928,0.6892,0.68922,157799997.0
2006-01-06 06:24:00,0.68922,0.68928,0.6892,0.68922,131100000.0
2006-01-06 06:25:00,0.6892,0.68923,0.68917,0.68917,55799998.0
2006-01-06 06:26:00,0.68915,0.68921,0.68915,0.68917,114299997.0
2006-01-06 06:27:00,0.68917,0.6892,0.68915,0.68915,178899997.0
2006-01-06 06:28:00,0.68915,0.68915,0.68915,0.68915,4100000.0
2006-01-06 06:29:00,0.68922,0.68922,0.68918,0.6892,218400001.0
2006-01-06 06:30:00,0.6892,0.6892,0.68915,0.68918,123700002.0
2006-01-06 06:31:00,0.68911,0.68911,0.68904,0.6891,210300003.0
2006-01-06 06:32:00,0.68915,0.68915,0.68915,0.68915,41800000.0
2006-01-06 06:33:00,0.68915,0.68923,0.68915,0.68923,141100001.0
2006-01-06 06:34:00,0.68922,0.68922,0.68915,0.68921,107200002.0
2006-01-06 06:35:00,0.68918,0.68918,0.68917,0.68917,37499998.0
2006-01-06 06:36:00,0.68919,0.68923,0.68919,0.68923,5300000.0
2006-01-06 06:37:00,0.68927,0.68929,0.68919,0.6892,109099998.0
2006-01-06 06:38:00,0.68915,0.68918,0.68915,0.68918,57399999.0
2006-01-06 06:39:00,0.68918,0.68918,0.68911,0.68911,102900001.0
2006-01-06 06:40:00,0.68915,0.68917,0.68912,0.68917,25600000.0
2006-01-06 06:41:00,0.68913,0.68913,0.68913,0.68913,26300000.0
2006-01-06 06:42:00,0.68909,0.68916,0.68909,0.68913,125000000.0
2006-01-06 06:43:00,0.68919,0.68928,0.68919,0.68928,50400001.0
2006-01-06 06:44:00,0.68928,0.68928,0.6892,0.68927,121799999.0
2006-01-06 06:45:00,0.68934,0.68934,0.68923,0.68923,182700003.0
2006-01-06 06:46:00,0.68921,0.6893,0.68919,0.6892,198000002.0
2006-01-06 06:47:00,0.6892,0.68921,0.68917,0.68919,120299999.0
2006-01-06 06:48:00,0.68919,0.68925,0.68919,0.68925,29400000.0
2006-01-06 06:49:00,0.68932,0.68933,0.68932,0.68933,64000000.0
2006-01-06 06:50:00,0.68928,0.6893,0.68924,0.6893,154400002.0
2006-01-06 06:51:00,0.6892,0.68929,0.68915,0.68915,268999997.0
2006-01-06 06:52:00,0.68917,0.68926,0.68917,0.68926,84599999.0
2006-01-06 06:53:00,0.68928,0.68928,0.6892,0.6892,42199999.0
2006-01-06 06:54:00,0.68927,0.68931,0.68926,0.68928,12700000.0
2006-01-06 06:55:00,0.68926,0.6893,0.68926,0.68926,40300001.0
2006-01-06 06:56:00,0.68925,0.68935,0.68925,0.68927,229999999.0
2006-01-06 06:57:00,0.68925,0.68935,0.68925,0.68934,71000001.0
2006-01-06 06:58:00,0.68935,0.68936,0.68932,0.68936,151899995.0
2006-01-06 06:59:00,0.68938,0.68943,0.68932,0.6894,257400002.0
2006-01-06 07:00:00,0.68941,0.68941,0.68937,0.68939,97900000.0
2006-01-06 07:01:00,0.68938,0.68941,0.68934,0.68934,74699999.0
2006-01-06 07:02:00,0.68931,0.68933,0.68928,0.68928,136500001.0
2006-01-06 07:03:00,0.68932,0.68937,0.68929,0.68929,202799996.0
2006-01-06 07:04:00,0.68927,0.68933,0.68927,0.68933,37900000.0
2006-01-06 07:05:00,0.68927,0.68927,0.68927,0.68927,2400000.0
2006-01-06 07:06:00,0.6893,0.6893,0.68928,0.68928,110199998.0
2006-01-06 07:07:00,0.68928,0.68928,0.68927,0.68927,123599995.0
2006-01-06 07:08:00,0.68927,0.6893,0.68927,0.68927,95700001.0
2006-01-06 07:09:00,0.68927,0.6893,0.68927,0.6893,20700000.0
2006-01-06 07:10:00,0.68927,0.6893,0.68927,0.68927,103700001.0
2006-01-06 07:11:00,0.68927,0.6893,0.68924,0.6893,76300000.0
2006-01-06 07:12:00,0.68925,0.68925,0.68925,0.68925,800000.0
2006-01-06 07:13:00,0.68928,0.68932,0.68928,0.6893,49200002.0
2006-01-06 07:14:00,0.68931,0.68935,0.68927,0.68932,135700001.0
2006-01-06 07:15:00,0.68935,0.68935,0.68932,0.68935,118600003.0
2006-01-06 07:16:00,0.68935,0.68935,0.68932,0.68935,108899998.0
2006-01-06 07:17:00,0.68932,0.68932,0.6893,0.68931,130599998.0
2006-01-06 07:18:00,0.68932,0.68933,0.68928,0.68928,69299999.0
2006-01-06 07:19:00,0.68927,0.68936,0.68927,0.68928,106300000.0
2006-01-06 07:20:00,0.68928,0.6893,0.68925,0.68925,189299999.0
2006-01-06 07:21:00,0.6893,0.6893,0.68928,0.68928,92800000.0
2006-01-06 07:22:00,0.6893,0.68932,0.6893,0.68932,52300000.0
2006-01-06 07:23:00,0.6893,0.68935,0.68927,0.68927,136400000.0
2006-01-06 07:24:00,0.68927,0.6893,0.68927,0.6893,94200001.0
2006-01-06 07:25:00,0.68928,0.6893,0.68928,0.6893,50999998.0
2006-01-06 07:26:00,0.6893,0.6893,0.68928,0.68928,155199996.0
2006-01-06 07:27:00,0.6893,0.6893,0.6893,0.6893,8000000.0
2006-01-06 07:28:00,0.68925,0.68925,0.68925,0.68925,35900002.0
2006-01-06 07:29:00,0.68928,0.68929,0.68921,0.68929,110300004.0
2006-01-06 07:30:00,0.68928,0.6893,0.68925,0.68928,106300002.0
2006-01-06 07:31:00,0.68931,0.68931,0.68927,0.68928,160299998.0
2006-01-06 07:32:00,0.68928,0.6893,0.68925,0.6893,78900001.0
2006-01-06 07:33:00,0.6893,0.6893,0.68928,0.68928,97399999.0
2006-01-06 07:34:00,0.68925,0.6893,0.68925,0.6893,183300000.0
2006-01-06 07:35:00,0.6893,0.6893,0.68925,0.68928,169100000.0
2006-01-06 07:36:00,0.68928,0.68931,0.68927,0.68927,83799999.0
2006-01-06 07:37:00,0.6893,0.6893,0.68925,0.6893,176999995.0
2006-01-06 07:38:00,0.6893,0.6893,0.68925,0.68926,94200001.0
2006-01-06 07:39:00,0.68924,0.68931,0.68924,0.68927,35500000.0
2006-01-06 07:40:00,0.6893,0.6893,0.68928,0.6893,129999999.0
2006-01-06 07:41:00,0.6893,0.6893,0.68924,0.68925,148499995.0
2006-01-06 07:42:00,0.68922,0.68922,0.68919,0.68919,35100000.0
2006-01-06 07:43:00,0.68916,0.68925,0.68916,0.68923,74900000.0
2006-01-06 07:44:00,0.68919,0.6892,0.68919,0.68919,73400001.0
2006-01-06 07:45:00,0.68915,0.6892,0.68915,0.68915,120900000.0
2006-01-06 07:46:00,0.68915,0.6892,0.68915,0.68915,108199998.0
2006-01-06 07:47:00,0.6892,0.6892,0.6892,0.6892,21200000.0
2006-01-06 07:48:00,0.68919,0.68925,0.68919,0.68924,98699998.0
2006-01-06 07:49:00,0.68929,0.68936,0.68929,0.68936,20100000.0
2006-01-06 07:50:00,0.68945,0.68945,0.68942,0.68943,40300000.0
2006-01-06 07:51:00,0.6894,0.68948,0.6894,0.68942,229400000.0
2006-01-06 07:52:00,0.68945,0.68945,0.68942,0.68942,54699999.0
2006-01-06 07:53:00,0.68945,0.68945,0.68942,0.68942,1600000.0
2006-01-06 07:54:00,0.68942,0.68945,0.68942,0.68942,122399997.0
2006-01-06 07:55:00,0.68945,0.68945,0.68945,0.68945,4800000.0
2006-01-06 07:56:00,0.68938,0.68938,0.68919,0.68919,189299999.0
2006-01-06 07:57:00,0.68919,0.68937,0.68919,0.68928,70299999.0
2006-01-06 07:58:00,0.68926,0.68926,0.68914,0.68918,188199999.0
2006-01-06 07:59:00,0.68918,0.68919,0.68918,0.68919,60600002.0
2006-01-06 08:00:00,0.68914,0.68929,0.68914,0.68923,168199999.0
2006-01-06 08:01:00,0.6892,0.68925,0.6892,0.68925,103699999.0
2006-01-06 08:02:00,0.68925,0.68925,0.68925,0.68925,7900000.0
2006-01-06 08:03:00,0.68928,0.68928,0.68928,0.68928,35899998.0
2006-01-06 08:04:00,0.68923,0.68929,0.68923,0.68929,132899997.0
2006-01-06 08:05:00,0.68926,0.68926,0.68921,0.68925,149400001.0
2006-01-06 08:06:00,0.68921,0.68922,0.68921,0.68922,66299999.0
2006-01-06 08:07:00,0.68918,0.6892,0.68918,0.6892,35899998.0
2006-01-06 08:08:00,0.6892,0.6892,0.6892,0.6892,9200000.0
2006-01-06 08:09:00,0.68922,0.68923,0.68922,0.68923,81599998.0
2006-01-06 08:10:00,0.68925,0.68925,0.68922,0.68925,133099997.0
2006-01-06 08:11:00,0.68922,0.68929,0.68922,0.68928,107899998.0
2006-01-06 08:12:00,0.68931,0.68931,0.68922,0.68929,84500001.0
2006-01-06 08:13:00,0.68927,0.68927,0.68927,0.68927,15200000.0
2006-01-06 08:14:00,0.68925,0.68931,0.68922,0.6893,108299998.0
2006-01-06 08:15:00,0.6893,0.6893,0.68921,0.68921,39100000.0
2006-01-06 08:16:00,0.68924,0.68931,0.68924,0.68925,112199999.0
2006-01-06 08:17:00,0.68925,0.68927,0.68925,0.68927,11100000.0
2006-01-06 08:18:00,0.68927,0.68929,0.68925,0.68927,152000002.0
2006-01-06 08:19:00,0.68923,0.68925,0.68923,0.68925,14900000.0
2006-01-06 08:20:00,0.68921,0.68922,0.6892,0.68922,84500000.0
2006-01-06 08:21:00,0.68919,0.68923,0.68915,0.68915,157300005.0
2006-01-06 08:22:00,0.68921,0.68922,0.68919,0.68919,47800000.0
2006-01-06 08:23:00,0.6892,0.68923,0.68915,0.68917,206500002.0
2006-01-06 08:24:00,0.68913,0.68915,0.68912,0.68915,161299998.0
2006-01-06 08:25:00,0.6891,0.68915,0.6891,0.68912,33700000.0
2006-01-06 08:26:00,0.68908,0.68908,0.68908,0.68908,3500000.0
2006-01-06 08:27:00,0.68914,0.6892,0.68912,0.68913,171900002.0
2006-01-06 08:28:00,0.68918,0.68923,0.68918,0.68923,27600000.0
2006-01-06 08:29:00,0.68921,0.68921,0.68909,0.6891,158600002.0
2006-01-06 08:30:00,0.68912,0.68915,0.68912,0.68915,64100002.0
2006-01-06 08:31:00,0.68912,0.68918,0.6891,0.68912,209300004.0
2006-01-06 08:32:00,0.6891,0.68915,0.6891,0.68915,173899998.0
2006-01-06 08:33:00,0.68915,0.68915,0.68912,0.68913,162300005.0
2006-01-06 08:34:00,0.68913,0.68918,0.68912,0.68915,50200000.0
2006-01-06 08:35:00,0.68913,0.68913,0.68912,0.68912,8800000.0
2006-01-06 08:36:00,0.68912,0.68912,0.68912,0.68912,115100003.0
2006-01-06 08:37:00,0.68912,0.68915,0.68908,0.68915,84500001.0
2006-01-06 08:38:00,0.68917,0.68919,0.68915,0.68915,133400002.0
2006-01-06 08:39:00,0.6891,0.68925,0.6891,0.68925,92899999.0
2006-01-06 08:40:00,0.68922,0.68925,0.6892,0.68925,126499999.0
2006-01-06 08:41:00,0.68921,0.68921,0.68915,0.68915,70099998.0
2006-01-06 08:42:00,0.6891,0.68923,0.6891,0.68923,134600000.0
2006-01-06 08:43:00,0.68922,0.68925,0.6892,0.6892,164199995.0
2006-01-06 08:44:00,0.68923,0.68928,0.68921,0.68928,95999999.0
2006-01-06 08:45:00,0.68925,0.68925,0.68922,0.68922,67900001.0
2006-01-06 08:46:00,0.68925,0.68925,0.6892,0.68925,145100000.0
2006-01-06 08:47:00,0.68923,0.68924,0.68919,0.68919,93300001.0
2006-01-06 08:48:00,0.6892,0.68923,0.6892,0.68923,19200000.0
2006-01-06 08:49:00,0.68924,0.68925,0.68919,0.68925,237899998.0
2006-01-06 08:50:00,0.68921,0.68925,0.6892,0.68925,127700002.0
2006-01-06 08:51:00,0.68924,0.68924,0.68915,0.68917,85300001.0
2006-01-06 08:52:00,0.68915,0.68926,0.68915,0.68926,113300003.0
2006-01-06 08:53:00,0.68922,0.68924,0.68919,0.68924,107500002.0
2006-01-06 08:54:00,0.68919,0.68923,0.68914,0.68914,96399998.0
2006-01-06 08:55:00,0.68915,0.6892,0.68914,0.68914,110900002.0
2006-01-06 08:56:00,0.6892,0.68928,0.6892,0.68925,147599999.0
2006-01-06 08:57:00,0.68921,0.68928,0.68921,0.68927,118599999.0
2006-01-06 08:58:00,0.68921,0.68926,0.68918,0.68926,136299998.0
2006-01-06 08:59:00,0.68923,0.6893,0.68922,0.68927,229599994.0
2006-01-06 09:00:00,0.68928,0.6893,0.68927,0.6893,103100000.0
2006-01-06 09:01:00,0.6893,0.68937,0.68927,0.68928,202999999.0
2006-01-06 09:02:00,0.68932,0.68937,0.68932,0.68934,122199998.0
2006-01-06 09:03:00,0.68932,0.68934,0.68927,0.68929,127500000.0
2006-01-06 09:04:00,0.68935,0.68937,0.6893,0.6893,158900001.0
2006-01-06 09:05:00,0.68931,0.68932,0.68925,0.68931,127299998.0
2006-01-06 09:06:00,0.68925,0.68931,0.68922,0.68928,237000001.0
2006-01-06 09:07:00,0.68935,0.68949,0.68935,0.68943,184600003.0
2006-01-06 09:08:00,0.68942,0.68943,0.68933,0.68935,222300000.0
2006-01-06 09:09:00,0.68935,0.68937,0.68931,0.68936,25100000.0
2006-01-06 09:10:00,0.68939,0.6894,0.68932,0.68939,237699996.0
2006-01-06 09:11:00,0.68939,0.68944,0.68937,0.68944,104200001.0
2006-01-06 09:12:00,0.68943,0.68943,0.68937,0.68937,87100000.0
2006-01-06 09:13:00,0.68941,0.68941,0.68936,0.68937,273600004.0
2006-01-06 09:14:00,0.68925,0.68936,0.68923,0.68932,192900000.0
2006-01-06 09:15:00,0.68927,0.68929,0.68924,0.68927,64600000.0
2006-01-06 09:16:00,0.68929,0.68935,0.68922,0.68935,122699999.0
2006-01-06 09:17:00,0.68935,0.68945,0.68935,0.68939,42000000.0
2006-01-06 09:18:00,0.68941,0.68948,0.68939,0.68948,108099999.0
2006-01-06 09:19:00,0.68947,0.68947,0.68932,0.68945,298499990.0
2006-01-06 09:20:00,0.68946,0.68946,0.68944,0.68944,47199999.0
2006-01-06 09:21:00,0.68945,0.68952,0.68942,0.68944,189099998.0
2006-01-06 09:22:00,0.68942,0.68954,0.68938,0.68954,108300001.0
2006-01-06 09:23:00,0.68953,0.68953,0.68946,0.6895,152599996.0
2006-01-06 09:24:00,0.68948,0.68953,0.68948,0.68953,112699998.0
2006-01-06 09:25:00,0.68956,0.68956,0.68949,0.68955,222000002.0
2006-01-06 09:26:00,0.6895,0.6895,0.68939,0.68945,117499998.0
2006-01-06 09:27:00,0.68953,0.68962,0.68953,0.68957,252899996.0
2006-01-06 09:28:00,0.68959,0.68962,0.68954,0.68957,107500002.0
2006-01-06 09:29:00,0.68958,0.6896,0.68952,0.6896,125899998.0
2006-01-06 09:30:00,0.68962,0.68965,0.68956,0.68959,232100003.0
2006-01-06 09:31:00,0.6896,0.68968,0.6896,0.68968,61100000.0
2006-01-06 09:32:00,0.6896,0.68963,0.68955,0.68963,111199997.0
2006-01-06 09:33:00,0.68969,0.68975,0.68969,0.68969,99299999.0
2006-01-06 09:34:00,0.68971,0.68975,0.68967,0.68967,89099999.0
2006-01-06 09:35:00,0.68971,0.68977,0.68967,0.68975,161199995.0
2006-01-06 09:36:00,0.68973,0.6898,0.68971,0.68971,52700000.0
2006-01-06 09:37:00,0.68976,0.68985,0.68976,0.68985,295399996.0
2006-01-06 09:38:00,0.68995,0.68995,0.68984,0.68984,105300001.0
2006-01-06 09:39:00,0.68977,0.68985,0.68976,0.68979,174800000.0
2006-01-06 09:40:00,0.68977,0.68978,0.68975,0.68978,106400002.0
2006-01-06 09:41:00,0.68977,0.6898,0.68972,0.68977,140399999.0
2006-01-06 09:42:00,0.68986,0.68998,0.68978,0.68998,151199998.0
2006-01-06 09:43:00,0.69002,0.69024,0.69002,0.69024,83600001.0
2006-01-06 09:44:00,0.69016,0.69016,0.69007,0.6901,152299998.0
2006-01-06 09:45:00,0.69006,0.69015,0.69006,0.69013,159700002.0
2006-01-06 09:46:00,0.69008,0.69008,0.68995,0.68995,49400000.0
2006-01-06 09:47:00,0.68999,0.69008,0.68999,0.69008,59800000.0
2006-01-06 09:48:00,0.68995,0.69003,0.68991,0.68994,144700001.0
2006-01-06 09:49:00,0.68991,0.68993,0.68986,0.68992,161400004.0
2006-01-06 09:50:00,0.68992,0.68992,0.68984,0.68988,78900000.0
2006-01-06 09:51:00,0.68988,0.68991,0.68981,0.68981,68200000.0
2006-01-06 09:52:00,0.68976,0.68976,0.68958,0.68958,104900002.0
2006-01-06 09:53:00,0.6896,0.68968,0.68959,0.68965,284200006.0
2006-01-06 09:54:00,0.68962,0.68973,0.68962,0.6897,184299999.0
2006-01-06 09:55:00,0.68969,0.68969,0.68968,0.68968,11200000.0
2006-01-06 09:56:00,0.68967,0.6897,0.68967,0.6897,40700000.0
2006-01-06 09:57:00,0.68973,0.68973,0.68957,0.68957,150400000.0
2006-01-06 09:58:00,0.68958,0.68958,0.68946,0.68952,181800001.0
2006-01-06 09:59:00,0.68958,0.68963,0.68958,0.68959,185800004.0
2006-01-06 10:00:00,0.68958,0.68965,0.68955,0.68965,169199998.0
2006-01-06 10:01:00,0.68962,0.68962,0.68945,0.68962,132500002.0
2006-01-06 10:02:00,0.68961,0.68963,0.68956,0.68961,228100004.0
2006-01-06 10:03:00,0.68965,0.68968,0.68963,0.68966,393999999.0
2006-01-06 10:04:00,0.68966,0.68972,0.68962,0.68972,83199998.0
2006-01-06 10:05:00,0.68967,0.68967,0.68958,0.68961,85900002.0
2006-01-06 10:06:00,0.68957,0.68962,0.68956,0.68957,137499999.0
2006-01-06 10:07:00,0.68953,0.68953,0.68946,0.68947,132999998.0
2006-01-06 10:08:00,0.68947,0.68961,0.68947,0.68961,81600002.0
2006-01-06 10:09:00,0.68959,0.68979,0.68958,0.68979,129700002.0
2006-01-06 10:10:00,0.68983,0.68983,0.68977,0.68977,58399999.0
2006-01-06 10:11:00,0.68976,0.68978,0.68974,0.68974,228300002.0
2006-01-06 10:12:00,0.68976,0.68985,0.68976,0.68985,16700000.0
2006-01-06 10:13:00,0.68989,0.68989,0.68977,0.68977,61700000.0
2006-01-06 10:14:00,0.68977,0.68983,0.68975,0.68975,146999996.0
2006-01-06 10:15:00,0.68975,0.68975,0.6897,0.68972,157800000.0
2006-01-06 10:16:00,0.68974,0.68978,0.68973,0.68973,170399999.0
2006-01-06 10:17:00,0.68973,0.68978,0.68969,0.6897,327299994.0
2006-01-06 10:18:00,0.6897,0.68973,0.6897,0.68971,51400000.0
2006-01-06 10:19:00,0.68975,0.68975,0.6897,0.68975,122400002.0
2006-01-06 10:20:00,0.68978,0.68995,0.68978,0.68995,132899997.0
2006-01-06 10:21:00,0.69004,0.69011,0.69004,0.69011,62100000.0
2006-01-06 10:22:00,0.69023,0.69031,0.69023,0.69023,145299999.0
2006-01-06 10:23:00,0.69013,0.69014,0.69,0.69002,108300003.0
2006-01-06 10:24:00,0.69006,0.69012,0.68999,0.69012,242900008.0
2006-01-06 10:25:00,0.6901,0.69013,0.69005,0.69007,238199996.0
2006-01-06 10:26:00,0.69004,0.69011,0.69004,0.69004,98300001.0
2006-01-06 10:27:00,0.69004,0.69011,0.69002,0.69007,95800001.0
2006-01-06 10:28:00,0.69004,0.69013,0.68998,0.69005,151900001.0
2006-01-06 10:29:00,0.69004,0.69011,0.69002,0.69002,276999996.0
2006-01-06 10:30:00,0.69002,0.69009,0.68999,0.69,151000000.0
2006-01-06 10:31:00,0.69003,0.69004,0.69001,0.69003,103899998.0
2006-01-06 10:32:00,0.69003,0.69009,0.69002,0.69005,189399996.0
2006-01-06 10:33:00,0.69005,0.69009,0.69002,0.69009,124600002.0
2006-01-06 10:34:00,0.69008,0.69008,0.68998,0.69003,150900004.0
2006-01-06 10:35:00,0.69005,0.69011,0.68999,0.69011,106300001.0
2006-01-06 10:36:00,0.69009,0.69009,0.69002,0.69005,153200004.0
2006-01-06 10:37:00,0.69003,0.69003,0.68997,0.68997,71199998.0
2006-01-06 10:38:00,0.68994,0.68999,0.68988,0.68988,148500000.0
2006-01-06 10:39:00,0.68982,0.68982,0.68974,0.68974,126200000.0
2006-01-06 10:40:00,0.68974,0.68977,0.68971,0.68971,141800002.0
2006-01-06 10:41:00,0.68976,0.68983,0.68974,0.68983,184499998.0
2006-01-06 10:42:00,0.68984,0.68984,0.68975,0.68975,165899999.0
2006-01-06 10:43:00,0.68981,0.68985,0.68978,0.68985,161200002.0
2006-01-06 10:44:00,0.68984,0.68988,0.68984,0.68987,42500001.0
2006-01-06 10:45:00,0.68988,0.68995,0.68983,0.68995,176899998.0
2006-01-06 10:46:00,0.68989,0.69003,0.68989,0.68997,163499999.0
2006-01-06 10:47:00,0.69001,0.69001,0.68983,0.68988,102199999.0
2006-01-06 10:48:00,0.68982,0.68982,0.68979,0.68981,87200002.0
2006-01-06 10:49:00,0.6898,0.68982,0.68976,0.6898,106600002.0
2006-01-06 10:50:00,0.68972,0.68972,0.68957,0.68957,228800002.0
2006-01-06 10:51:00,0.68958,0.68961,0.68952,0.68961,141500003.0
2006-01-06 10:52:00,0.68961,0.68963,0.68958,0.68958,141800000.0
2006-01-06 10:53:00,0.68952,0.68957,0.68951,0.68955,266100002.0
2006-01-06 10:54:00,0.68951,0.68952,0.68932,0.68932,144499997.0
2006-01-06 10:55:00,0.68928,0.68933,0.68919,0.68933,159000003.0
2006-01-06 10:56:00,0.68932,0.68953,0.68932,0.68953,224600003.0
2006-01-06 10:57:00,0.68948,0.68956,0.68945,0.68952,168999999.0
2006-01-06 10:58:00,0.68949,0.68949,0.6894,0.6894,54500000.0
2006-01-06 10:59:00,0.68934,0.68952,0.68934,0.68952,104399998.0
2006-01-06 11:00:00,0.68952,0.68956,0.68944,0.68944,150899999.0
2006-01-06 11:01:00,0.68943,0.68943,0.68942,0.68942,112600002.0
2006-01-06 11:02:00,0.68947,0.6895,0.68944,0.68946,131600001.0
2006-01-06 11:03:00,0.68948,0.68948,0.68943,0.68943,54100002.0
2006-01-06 11:04:00,0.68943,0.68948,0.68936,0.68948,259999998.0
2006-01-06 11:05:00,0.6894,0.68944,0.68937,0.68942,125499996.0
2006-01-06 11:06:00,0.6894,0.6894,0.68928,0.68934,174099996.0
2006-01-06 11:07:00,0.68934,0.6894,0.68928,0.68932,206999997.0
2006-01-06 11:08:00,0.68937,0.68937,0.68927,0.6893,156500000.0
2006-01-06 11:09:00,0.68934,0.6894,0.68934,0.68936,88800000.0
2006-01-06 11:10:00,0.68933,0.68933,0.68928,0.68928,66999998.0
2006-01-06 11:11:00,0.68931,0.68931,0.68924,0.68924,120699997.0
2006-01-06 11:12:00,0.68927,0.6893,0.68924,0.68927,102199997.0
2006-01-06 11:13:00,0.68924,0.68925,0.6892,0.68925,225499997.0
2006-01-06 11:14:00,0.68924,0.68925,0.68914,0.68917,131300002.0
2006-01-06 11:15:00,0.68921,0.68927,0.68918,0.68927,232900001.0
2006-01-06 11:16:00,0.68926,0.68929,0.68923,0.68927,159500000.0
2006-01-06 11:17:00,0.68926,0.68931,0.68925,0.68931,163400000.0
2006-01-06 11:18:00,0.68932,0.68932,0.68919,0.68928,136800002.0
2006-01-06 11:19:00,0.68928,0.68928,0.68917,0.68925,232399995.0
2006-01-06 11:20:00,0.68921,0.68926,0.68918,0.68923,63000000.0
2006-01-06 11:21:00,0.68931,0.68931,0.68925,0.68925,105000002.0
2006-01-06 11:22:00,0.68923,0.68927,0.6892,0.68925,156399997.0
2006-01-06 11:23:00,0.68928,0.68931,0.68921,0.68921,158900002.0
2006-01-06 11:24:00,0.68926,0.68929,0.68914,0.68915,94100000.0
2006-01-06 11:25:00,0.68906,0.68913,0.68898,0.6891,142399999.0
2006-01-06 11:26:00,0.68908,0.68912,0.68904,0.68904,109400002.0
2006-01-06 11:27:00,0.68901,0.68901,0.68899,0.68899,106299999.0
2006-01-06 11:28:00,0.68895,0.68895,0.68885,0.68885,160999999.0
2006-01-06 11:29:00,0.68886,0.68888,0.68882,0.68882,69800000.0
2006-01-06 11:30:00,0.68888,0.68888,0.68882,0.68887,121399997.0
2006-01-06 11:31:00,0.68887,0.68891,0.68886,0.68888,179899998.0
2006-01-06 11:32:00,0.68892,0.68892,0.68881,0.68887,179699999.0
2006-01-06 11:33:00,0.68887,0.68891,0.68882,0.68884,261000006.0
2006-01-06 11:34:00,0.68888,0.68894,0.68887,0.68892,158900003.0
2006-01-06 11:35:00,0.68893,0.68893,0.68889,0.68891,155499998.0
2006-01-06 11:36:00,0.68892,0.68905,0.68892,0.68895,179700004.0
2006-01-06 11:37:00,0.68899,0.68904,0.68895,0.689,139200000.0
2006-01-06 11:38:00,0.68895,0.689,0.68895,0.68898,82500000.0
2006-01-06 11:39:00,0.68901,0.68907,0.689,0.68905,114199999.0
2006-01-06 11:40:00,0.68903,0.68907,0.68901,0.68907,170200001.0
2006-01-06 11:41:00,0.68902,0.68908,0.68902,0.68908,10500000.0
2006-01-06 11:42:00,0.68904,0.68909,0.68902,0.68909,102200003.0
2006-01-06 11:43:00,0.68911,0.68918,0.68908,0.68912,138599999.0
2006-01-06 11:44:00,0.68913,0.68917,0.68912,0.68912,77700002.0
2006-01-06 11:45:00,0.68908,0.68914,0.68907,0.68913,205599998.0
2006-01-06 11:46:00,0.68909,0.68912,0.68902,0.68902,234899997.0
2006-01-06 11:47:00,0.68903,0.68908,0.68897,0.68908,227499998.0
2006-01-06 11:48:00,0.68899,0.68902,0.68893,0.68902,146099999.0
2006-01-06 11:49:00,0.68903,0.68908,0.68897,0.68908,198899998.0
2006-01-06 11:50:00,0.689,0.68905,0.689,0.68905,117000001.0
2006-01-06 11:51:00,0.68904,0.68904,0.68895,0.68895,352499998.0
2006-01-06 11:52:00,0.68901,0.68906,0.68901,0.68906,39200001.0
2006-01-06 11:53:00,0.68908,0.68914,0.68906,0.6891,192300003.0
2006-01-06 11:54:00,0.68903,0.68909,0.68902,0.68902,72000000.0
2006-01-06 11:55:00,0.68905,0.68905,0.68891,0.68892,293200000.0
2006-01-06 11:56:00,0.68892,0.68897,0.68884,0.68884,173799997.0
2006-01-06 11:57:00,0.68882,0.68883,0.6887,0.6887,274699994.0
2006-01-06 11:58:00,0.68851,0.68851,0.68815,0.68817,91400001.0
2006-01-06 11:59:00,0.68817,0.68827,0.68816,0.68827,190800000.0
2006-01-06 12:00:00,0.6882,0.68851,0.6882,0.68851,275400003.0
2006-01-06 12:01:00,0.68855,0.68855,0.6884,0.6884,160500000.0
2006-01-06 12:02:00,0.68847,0.68847,0.68837,0.68847,133800003.0
2006-01-06 12:03:00,0.68853,0.68853,0.68846,0.68853,75600001.0
2006-01-06 12:04:00,0.68856,0.68856,0.68851,0.68851,70200001.0
2006-01-06 12:05:00,0.68854,0.68856,0.68854,0.68854,87900001.0
2006-01-06 12:06:00,0.68858,0.68868,0.68858,0.68865,101199998.0
2006-01-06 12:07:00,0.6887,0.6887,0.68864,0.68867,215799994.0
2006-01-06 12:08:00,0.68875,0.68882,0.68871,0.68882,157299995.0
2006-01-06 12:09:00,0.68881,0.68881,0.6887,0.68872,224200000.0
2006-01-06 12:10:00,0.68871,0.68877,0.6887,0.68877,190100003.0
2006-01-06 12:11:00,0.68876,0.68884,0.68875,0.68884,77900000.0
2006-01-06 12:12:00,0.68878,0.68879,0.68875,0.68876,131800000.0
2006-01-06 12:13:00,0.68876,0.68876,0.68872,0.68872,94900002.0
2006-01-06 12:14:00,0.68875,0.68875,0.68871,0.68872,118899996.0
2006-01-06 12:15:00,0.68872,0.68879,0.68872,0.68877,80700001.0
2006-01-06 12:16:00,0.68884,0.68909,0.68881,0.68907,76100002.0
2006-01-06 12:17:00,0.68906,0.68906,0.68895,0.68903,142200002.0
2006-01-06 12:18:00,0.68903,0.68909,0.68902,0.68906,141300001.0
2006-01-06 12:19:00,0.6891,0.68918,0.6891,0.68913,119000000.0
2006-01-06 12:20:00,0.68917,0.68918,0.68909,0.68917,157099999.0
2006-01-06 12:21:00,0.68912,0.68916,0.6891,0.68912,176400004.0
2006-01-06 12:22:00,0.68916,0.68928,0.68916,0.68928,109499998.0
2006-01-06 12:23:00,0.68927,0.68927,0.6892,0.68922,160600000.0
2006-01-06 12:24:00,0.68918,0.68918,0.68908,0.68909,81500001.0
2006-01-06 12:25:00,0.68898,0.68907,0.68898,0.68907,82000001.0
2006-01-06 12:26:00,0.68906,0.68906,0.68897,0.68897,77499998.0
2006-01-06 12:27:00,0.68897,0.68897,0.6889,0.68892,239400002.0
2006-01-06 12:28:00,0.6889,0.68893,0.68888,0.68888,194000000.0
2006-01-06 12:29:00,0.68887,0.68893,0.68887,0.68888,258900002.0
2006-01-06 12:30:00,0.68885,0.68891,0.68885,0.68887,107599998.0
2006-01-06 12:31:00,0.68888,0.68898,0.68888,0.68892,161699998.0
2006-01-06 12:32:00,0.68892,0.68896,0.68887,0.68887,45899999.0
2006-01-06 12:33:00,0.6889,0.68896,0.6889,0.68892,22100000.0
2006-01-06 12:34:00,0.68891,0.68898,0.68887,0.68887,182999997.0
2006-01-06 12:35:00,0.68892,0.68895,0.68889,0.68889,39900000.0
2006-01-06 12:36:00,0.68889,0.68889,0.68879,0.68879,70999999.0
2006-01-06 12:37:00,0.68883,0.68892,0.68883,0.68887,128600001.0
2006-01-06 12:38:00,0.68888,0.68904,0.68888,0.68904,129399999.0
2006-01-06 12:39:00,0.68914,0.68914,0.68905,0.68905,164500001.0
2006-01-06 12:40:00,0.68895,0.68895,0.68888,0.68893,142100002.0
2006-01-06 12:41:00,0.68895,0.68895,0.68892,0.68892,63000002.0
2006-01-06 12:42:00,0.68888,0.68896,0.68886,0.6889,252099998.0
2006-01-06 12:43:00,0.68891,0.68893,0.68889,0.68893,218500006.0
2006-01-06 12:44:00,0.68889,0.6889,0.68884,0.68888,132400002.0
2006-01-06 12:45:00,0.68892,0.68895,0.6889,0.6889,126100002.0
2006-01-06 12:46:00,0.68889,0.689,0.68885,0.68895,259099998.0
2006-01-06 12:47:00,0.68892,0.68899,0.68891,0.68898,133799999.0
2006-01-06 12:48:00,0.68883,0.68886,0.68883,0.68886,34299999.0
2006-01-06 12:49:00,0.68886,0.68889,0.68882,0.68882,95100002.0
2006-01-06 12:50:00,0.68883,0.68885,0.6888,0.6888,228000004.0
2006-01-06 12:51:00,0.68883,0.68887,0.68882,0.68885,235700000.0
2006-01-06 12:52:00,0.68887,0.68892,0.68882,0.68882,136699999.0
2006-01-06 12:53:00,0.68889,0.68895,0.68881,0.68895,158100003.0
2006-01-06 12:54:00,0.68895,0.68895,0.68895,0.68895,23100000.0
2006-01-06 12:55:00,0.68893,0.68897,0.68889,0.68889,113299998.0
2006-01-06 12:56:00,0.6889,0.68899,0.6889,0.68892,37700000.0
2006-01-06 12:57:00,0.68897,0.68897,0.6889,0.68892,72599999.0
2006-01-06 12:58:00,0.68891,0.68897,0.68891,0.68895,109600001.0
2006-01-06 12:59:00,0.68893,0.68902,0.6889,0.68895,213200001.0
2006-01-06 13:00:00,0.68896,0.68897,0.6889,0.68892,194100001.0
2006-01-06 13:01:00,0.68893,0.68893,0.68885,0.68885,136600001.0
2006-01-06 13:02:00,0.68887,0.68895,0.68887,0.68888,72299998.0
2006-01-06 13:03:00,0.68901,0.68925,0.68901,0.68925,125100002.0
2006-01-06 13:04:00,0.68932,0.68941,0.68927,0.68927,142699998.0
2006-01-06 13:05:00,0.68927,0.68927,0.68925,0.68925,62199999.0
2006-01-06 13:06:00,0.6893,0.68932,0.68922,0.68931,182499999.0
2006-01-06 13:07:00,0.68931,0.68931,0.68921,0.68921,149899999.0
2006-01-06 13:08:00,0.68924,0.68932,0.68924,0.68932,123799996.0
2006-01-06 13:09:00,0.68935,0.68935,0.68925,0.6893,188999995.0
2006-01-06 13:10:00,0.68924,0.6893,0.68924,0.68926,44300000.0
2006-01-06 13:11:00,0.6893,0.6893,0.68922,0.68922,106499999.0
2006-01-06 13:12:00,0.6892,0.68925,0.68919,0.68923,246500005.0
2006-01-06 13:13:00,0.68918,0.68918,0.6891,0.68912,104500003.0
2006-01-06 13:14:00,0.68911,0.68915,0.6891,0.68914,158999995.0
2006-01-06 13:15:00,0.68911,0.6892,0.68911,0.6892,95299999.0
2006-01-06 13:16:00,0.68916,0.68922,0.68915,0.6892,102700001.0
2006-01-06 13:17:00,0.68921,0.68924,0.68915,0.6892,207400000.0
2006-01-06 13:18:00,0.68917,0.68928,0.68917,0.68925,152400000.0
2006-01-06 13:19:00,0.6892,0.68922,0.6892,0.68922,99100003.0
2006-01-06 13:20:00,0.68917,0.68922,0.68912,0.68912,72499997.0
2006-01-06 13:21:00,0.6891,0.68919,0.6891,0.68913,136900002.0
2006-01-06 13:22:00,0.68917,0.68918,0.68907,0.68907,145999998.0
2006-01-06 13:23:00,0.68906,0.68912,0.68906,0.68908,85299998.0
2006-01-06 13:24:00,0.68903,0.68914,0.68903,0.68914,97300000.0
2006-01-06 13:25:00,0.68913,0.68913,0.68887,0.68887,23200000.0
2006-01-06 13:26:00,0.68889,0.68893,0.68883,0.68887,98100002.0
2006-01-06 13:27:00,0.68883,0.68889,0.68882,0.68888,214700001.0
2006-01-06 13:28:00,0.68884,0.68893,0.68884,0.6889,190900000.0
2006-01-06 13:29:00,0.68888,0.68888,0.68882,0.68886,107600002.0
2006-01-06 13:30:00,0.68888,0.68888,0.68882,0.68886,119100003.0
2006-01-06 13:31:00,0.68888,0.68898,0.68882,0.68898,132599998.0
2006-01-06 13:32:00,0.68902,0.68902,0.68894,0.68902,105100002.0
2006-01-06 13:33:00,0.68898,0.68899,0.68892,0.68892,78299998.0
2006-01-06 13:34:00,0.68893,0.68893,0.68882,0.68887,147900000.0
2006-01-06 13:35:00,0.68888,0.68892,0.68882,0.68887,202100001.0
2006-01-06 13:36:00,0.68892,0.68902,0.68885,0.68902,218500002.0
2006-01-06 13:37:00,0.68908,0.68908,0.68901,0.68904,140400003.0
2006-01-06 13:38:00,0.68906,0.68908,0.68906,0.68908,14800000.0
2006-01-06 13:39:00,0.6891,0.68915,0.68907,0.68911,138700000.0
2006-01-06 13:40:00,0.68917,0.68918,0.6891,0.68918,127500003.0
2006-01-06 13:41:00,0.68915,0.68915,0.68907,0.68907,99699998.0
2006-01-06 13:42:00,0.68913,0.68913,0.68904,0.68907,141300000.0
2006-01-06 13:43:00,0.68905,0.68912,0.68905,0.68907,100900003.0
2006-01-06 13:44:00,0.6891,0.68912,0.68907,0.68908,133199999.0
2006-01-06 13:45:00,0.68906,0.68908,0.68902,0.68902,124100001.0
2006-01-06 13:46:00,0.68903,0.68907,0.68903,0.68907,174799997.0
2006-01-06 13:47:00,0.68908,0.68913,0.68905,0.6891,173699999.0
2006-01-06 13:48:00,0.68909,0.68909,0.68899,0.68902,113400001.0
2006-01-06 13:49:00,0.68907,0.68908,0.68901,0.68903,82699999.0
2006-01-06 13:50:00,0.689,0.68908,0.689,0.68908,225200001.0
2006-01-06 13:51:00,0.68906,0.68911,0.68902,0.6891,253200002.0
2006-01-06 13:52:00,0.68906,0.68907,0.68902,0.68902,201100000.0
2006-01-06 13:53:00,0.68908,0.68908,0.689,0.68905,120700003.0
2006-01-06 13:54:00,0.68902,0.68902,0.68891,0.68891,181199998.0
2006-01-06 13:55:00,0.68892,0.68892,0.68891,0.68891,39899998.0
2006-01-06 13:56:00,0.68893,0.68893,0.68883,0.68886,112400001.0
2006-01-06 13:57:00,0.68879,0.68889,0.68878,0.68879,209099999.0
2006-01-06 13:58:00,0.68886,0.68888,0.68885,0.68887,74700002.0
2006-01-06 13:59:00,0.68886,0.68888,0.68886,0.68888,76299998.0
2006-01-06 14:00:00,0.68884,0.68887,0.68882,0.68887,174600001.0
2006-01-06 14:01:00,0.68883,0.68885,0.6888,0.68882,208800006.0
2006-01-06 14:02:00,0.68882,0.68882,0.68866,0.6888,238900002.0
2006-01-06 14:03:00,0.68885,0.6889,0.68882,0.68882,108500000.0
2006-01-06 14:04:00,0.68892,0.68905,0.68892,0.68905,171699999.0
2006-01-06 14:05:00,0.68903,0.68912,0.68903,0.68907,31800000.0
2006-01-06 14:06:00,0.68908,0.68908,0.68896,0.689,211200003.0
2006-01-06 14:07:00,0.68895,0.68896,0.68881,0.68881,160700001.0
2006-01-06 14:08:00,0.68883,0.68883,0.68877,0.68883,207400001.0
2006-01-06 14:09:00,0.68882,0.68885,0.6888,0.68885,105099999.0
2006-01-06 14:10:00,0.68892,0.68892,0.68881,0.6889,188200002.0
2006-01-06 14:11:00,0.68885,0.68894,0.68885,0.68894,89599999.0
2006-01-06 14:12:00,0.68892,0.68894,0.6889,0.6889,99800002.0
2006-01-06 14:13:00,0.68894,0.68901,0.68892,0.68897,148499999.0
2006-01-06 14:14:00,0.68899,0.68903,0.68899,0.68903,106799996.0
2006-01-06 14:15:00,0.68906,0.68906,0.68899,0.68903,108600002.0
2006-01-06 14:16:00,0.68903,0.68907,0.689,0.689,243100001.0
2006-01-06 14:17:00,0.689,0.68908,0.68896,0.68908,118000002.0
2006-01-06 14:18:00,0.6891,0.6891,0.68896,0.68905,140200001.0
2006-01-06 14:19:00,0.68912,0.68913,0.68904,0.68904,94600002.0
2006-01-06 14:20:00,0.68898,0.68903,0.68891,0.68903,137499998.0
2006-01-06 14:21:00,0.68904,0.68904,0.68899,0.689,165900003.0
2006-01-06 14:22:00,0.68899,0.68901,0.68892,0.68896,230999997.0
2006-01-06 14:23:00,0.689,0.68902,0.68897,0.68897,159499996.0
2006-01-06 14:24:00,0.68901,0.68912,0.68901,0.68912,90900001.0
2006-01-06 14:25:00,0.68912,0.68912,0.68898,0.68902,196999997.0
2006-01-06 14:26:00,0.68903,0.68904,0.68898,0.68904,106800000.0
2006-01-06 14:27:00,0.68908,0.68909,0.68903,0.68904,74200000.0
2006-01-06 14:28:00,0.68903,0.68905,0.68902,0.68904,113900000.0
2006-01-06 14:29:00,0.68906,0.68908,0.68899,0.68908,104399999.0
2006-01-06 14:30:00,0.68904,0.6891,0.68904,0.6891,130999999.0
2006-01-06 14:31:00,0.68908,0.68911,0.68905,0.68908,154800000.0
2006-01-06 14:32:00,0.68904,0.68917,0.68904,0.68915,158799997.0
2006-01-06 14:33:00,0.68917,0.68917,0.68899,0.68901,216099995.0
2006-01-06 14:34:00,0.68909,0.68909,0.68902,0.68909,151100002.0
2006-01-06 14:35:00,0.68909,0.68915,0.68905,0.68905,78200003.0
2006-01-06 14:36:00,0.68906,0.68907,0.68903,0.68905,158800000.0
2006-01-06 14:37:00,0.68901,0.68901,0.68893,0.68895,91899999.0
2006-01-06 14:38:00,0.68898,0.68898,0.68885,0.68892,204599998.0
2006-01-06 14:39:00,0.68892,0.68894,0.68887,0.68894,196500000.0
2006-01-06 14:40:00,0.68888,0.68888,0.68879,0.6888,153700003.0
2006-01-06 14:41:00,0.68878,0.6888,0.68876,0.68877,122700000.0
2006-01-06 14:42:00,0.68881,0.68887,0.68878,0.6888,110100001.0
2006-01-06 14:43:00,0.68874,0.68877,0.6887,0.68873,145100002.0
2006-01-06 14:44:00,0.68872,0.68872,0.68865,0.68868,155099999.0
2006-01-06 14:45:00,0.6887,0.68878,0.6887,0.68876,236700003.0
2006-01-06 14:46:00,0.6888,0.6888,0.68867,0.68867,156799995.0
2006-01-06 14:47:00,0.68864,0.68865,0.68864,0.68865,38300000.0
2006-01-06 14:48:00,0.68869,0.68872,0.68865,0.68867,107999999.0
2006-01-06 14:49:00,0.68874,0.68882,0.68874,0.6888,201100000.0
2006-01-06 14:50:00,0.68874,0.68878,0.68873,0.68878,63999999.0
2006-01-06 14:51:00,0.68872,0.68881,0.68872,0.6888,110799999.0
2006-01-06 14:52:00,0.68876,0.6888,0.68875,0.6888,174400002.0
2006-01-06 14:53:00,0.68879,0.68884,0.68878,0.68882,138199999.0
2006-01-06 14:54:00,0.68876,0.68882,0.68876,0.6888,144999996.0
2006-01-06 14:55:00,0.68884,0.68884,0.68877,0.6888,154600002.0
2006-01-06 14:56:00,0.68877,0.68885,0.68876,0.68878,139899998.0
2006-01-06 14:57:00,0.6888,0.68885,0.6888,0.6888,143299999.0
2006-01-06 14:58:00,0.68886,0.68892,0.68885,0.68887,235900000.0
2006-01-06 14:59:00,0.68881,0.68885,0.68878,0.68885,153299998.0
2006-01-06 15:00:00,0.68885,0.68887,0.68885,0.68885,64799998.0
2006-01-06 15:01:00,0.68884,0.68892,0.68879,0.68887,268699999.0
2006-01-06 15:02:00,0.68891,0.68892,0.68888,0.68888,110099997.0
2006-01-06 15:03:00,0.68885,0.68889,0.68885,0.68885,128100002.0
2006-01-06 15:04:00,0.68888,0.689,0.68888,0.689,100599999.0
2006-01-06 15:05:00,0.68895,0.689,0.68892,0.68893,90600000.0
2006-01-06 15:06:00,0.68892,0.68895,0.6889,0.68894,205000004.0
2006-01-06 15:07:00,0.68897,0.68897,0.68888,0.6889,81400000.0
2006-01-06 15:08:00,0.68888,0.68893,0.68882,0.68882,326700002.0
2006-01-06 15:09:00,0.68885,0.68891,0.68882,0.68882,111200002.0
2006-01-06 15:10:00,0.68883,0.6889,0.6888,0.6888,237600002.0
2006-01-06 15:11:00,0.6889,0.68896,0.6889,0.68895,100199998.0
2006-01-06 15:12:00,0.68888,0.68888,0.68879,0.68882,70500000.0
2006-01-06 15:13:00,0.68877,0.6888,0.68872,0.68873,71499999.0
2006-01-06 15:14:00,0.68872,0.68876,0.68869,0.68869,39900000.0
2006-01-06 15:15:00,0.68869,0.68877,0.68869,0.68876,120800002.0
2006-01-06 15:16:00,0.6887,0.68873,0.68866,0.6887,158699999.0
2006-01-06 15:17:00,0.68875,0.68875,0.68869,0.68873,276800002.0
2006-01-06 15:18:00,0.68861,0.68866,0.68858,0.68858,108199999.0
2006-01-06 15:19:00,0.68852,0.68858,0.68851,0.68852,249600000.0
2006-01-06 15:20:00,0.68859,0.68866,0.68853,0.68855,196800001.0
2006-01-06 15:21:00,0.68861,0.68867,0.68852,0.68853,184400003.0
2006-01-06 15:22:00,0.68856,0.68863,0.68856,0.68863,120299999.0
2006-01-06 15:23:00,0.68855,0.68859,0.68853,0.68856,146300003.0
2006-01-06 15:24:00,0.68855,0.68855,0.6885,0.68854,95400000.0
2006-01-06 15:25:00,0.68854,0.6886,0.68854,0.68858,17500000.0
2006-01-06 15:26:00,0.68864,0.68864,0.68851,0.68858,175299998.0
2006-01-06 15:27:00,0.68854,0.68854,0.68846,0.68847,137199997.0
2006-01-06 15:28:00,0.68849,0.68851,0.68845,0.68851,46000000.0
2006-01-06 15:29:00,0.68856,0.68866,0.68832,0.68841,116899999.0
2006-01-06 15:30:00,0.68871,0.68913,0.68865,0.68913,195800000.0
2006-01-06 15:31:00,0.6892,0.68925,0.68904,0.68907,183900003.0
2006-01-06 15:32:00,0.68901,0.68917,0.68892,0.68892,216299999.0
2006-01-06 15:33:00,0.68895,0.68911,0.6887,0.6887,172699998.0
2006-01-06 15:34:00,0.68882,0.6891,0.68882,0.68899,124700001.0
2006-01-06 15:35:00,0.68882,0.68882,0.68835,0.68835,146100001.0
2006-01-06 15:36:00,0.68826,0.68843,0.68805,0.68843,313800004.0
2006-01-06 15:37:00,0.68839,0.68888,0.68839,0.68885,112799999.0
2006-01-06 15:38:00,0.68896,0.68896,0.68877,0.6888,166800001.0
2006-01-06 15:39:00,0.68878,0.68888,0.68875,0.68888,111600003.0
2006-01-06 15:40:00,0.6889,0.6889,0.6886,0.6887,200900006.0
2006-01-06 15:41:00,0.68869,0.68883,0.68865,0.68876,83000000.0
2006-01-06 15:42:00,0.6888,0.68887,0.68873,0.68885,116800001.0
2006-01-06 15:43:00,0.68871,0.68876,0.6886,0.6886,268200000.0
2006-01-06 15:44:00,0.6886,0.68866,0.68849,0.68855,220700000.0
2006-01-06 15:45:00,0.68853,0.68884,0.68853,0.68884,124500002.0
2006-01-06 15:46:00,0.68881,0.68913,0.68879,0.68906,139199999.0
2006-01-06 15:47:00,0.68917,0.68933,0.68912,0.68933,145999996.0
2006-01-06 15:48:00,0.68949,0.68953,0.68935,0.68951,189499994.0
2006-01-06 15:49:00,0.68962,0.68968,0.68919,0.68919,126200003.0
2006-01-06 15:50:00,0.68937,0.68957,0.68937,0.68949,144499999.0
2006-01-06 15:51:00,0.68953,0.68969,0.68948,0.68961,223100002.0
2006-01-06 15:52:00,0.68972,0.69017,0.68972,0.69012,129100001.0
2006-01-06 15:53:00,0.69005,0.69007,0.68963,0.68963,208899996.0
2006-01-06 15:54:00,0.68973,0.68973,0.68952,0.68952,147900003.0
2006-01-06 15:55:00,0.68959,0.6898,0.68959,0.6898,127700000.0
2006-01-06 15:56:00,0.68981,0.68981,0.68951,0.68958,222599999.0
2006-01-06 15:57:00,0.68955,0.68965,0.68946,0.68959,165300000.0
2006-01-06 15:58:00,0.68956,0.68956,0.68934,0.68939,137300002.0
2006-01-06 15:59:00,0.68936,0.68936,0.68922,0.68927,190199999.0
2006-01-06 16:00:00,0.68935,0.6894,0.68913,0.68916,197100003.0
2006-01-06 16:01:00,0.68913,0.68928,0.6891,0.68928,268600001.0
2006-01-06 16:02:00,0.68927,0.68932,0.68925,0.68931,154800000.0
2006-01-06 16:03:00,0.68929,0.68934,0.68926,0.68929,165399999.0
2006-01-06 16:04:00,0.68933,0.6894,0.6892,0.68927,153900001.0
2006-01-06 16:05:00,0.68925,0.6895,0.68925,0.68933,153400003.0
2006-01-06 16:06:00,0.68933,0.68941,0.68925,0.68925,265500005.0
2006-01-06 16:07:00,0.68924,0.68924,0.6891,0.68916,126600002.0
2006-01-06 16:08:00,0.68913,0.68913,0.68887,0.68888,198499999.0
2006-01-06 16:09:00,0.68887,0.68901,0.6888,0.68888,180500001.0
2006-01-06 16:10:00,0.68891,0.68895,0.68878,0.6888,73700002.0
2006-01-06 16:11:00,0.68881,0.68888,0.68865,0.68872,111500000.0
2006-01-06 16:12:00,0.68873,0.6888,0.6886,0.68861,177099999.0
2006-01-06 16:13:00,0.68858,0.68864,0.68847,0.68855,143200001.0
2006-01-06 16:14:00,0.68851,0.68855,0.68842,0.68854,39300000.0
2006-01-06 16:15:00,0.68865,0.68884,0.68863,0.68884,180500003.0
2006-01-06 16:16:00,0.68881,0.68896,0.68873,0.68873,149099997.0
2006-01-06 16:17:00,0.68875,0.6888,0.68875,0.6888,85500004.0
2006-01-06 16:18:00,0.68882,0.68882,0.68858,0.68863,138799999.0
2006-01-06 16:19:00,0.68863,0.68865,0.68848,0.68848,86200000.0
2006-01-06 16:20:00,0.68846,0.68858,0.68846,0.68857,152399995.0
2006-01-06 16:21:00,0.68848,0.68858,0.68842,0.68842,220700003.0
2006-01-06 16:22:00,0.68839,0.68852,0.6883,0.68838,188699998.0
2006-01-06 16:23:00,0.68852,0.68854,0.68843,0.68847,180600000.0
2006-01-06 16:24:00,0.68843,0.68849,0.68829,0.68829,205400001.0
2006-01-06 16:25:00,0.68827,0.68849,0.68827,0.68849,135599999.0
2006-01-06 16:26:00,0.68845,0.68845,0.68834,0.68842,110900000.0
2006-01-06 16:27:00,0.68849,0.68856,0.68839,0.68841,103000000.0
2006-01-06 16:28:00,0.68841,0.68847,0.68834,0.68847,79600002.0
2006-01-06 16:29:00,0.68843,0.68843,0.68831,0.68835,136300000.0
2006-01-06 16:30:00,0.68832,0.6884,0.68831,0.68833,56500000.0
2006-01-06 16:31:00,0.68842,0.68846,0.68839,0.6884,59800001.0
2006-01-06 16:32:00,0.68839,0.68842,0.68835,0.68835,42600000.0
2006-01-06 16:33:00,0.68824,0.68834,0.68824,0.68834,172399997.0
2006-01-06 16:34:00,0.68832,0.68832,0.6882,0.6882,121400001.0
2006-01-06 16:35:00,0.68823,0.68827,0.68814,0.68815,97000001.0
2006-01-06 16:36:00,0.6881,0.68826,0.68805,0.6882,193400002.0
2006-01-06 16:37:00,0.68815,0.68827,0.68813,0.68815,192100001.0
2006-01-06 16:38:00,0.68819,0.68829,0.68819,0.68822,164700000.0
2006-01-06 16:39:00,0.68824,0.68827,0.6882,0.68825,241500003.0
2006-01-06 16:40:00,0.68823,0.68831,0.68823,0.68827,71000002.0
2006-01-06 16:41:00,0.68819,0.68825,0.6881,0.68813,115600002.0
2006-01-06 16:42:00,0.68815,0.68824,0.68815,0.68822,75699998.0
2006-01-06 16:43:00,0.68815,0.68825,0.68815,0.68825,122100001.0
2006-01-06 16:44:00,0.6882,0.6883,0.6881,0.6881,151699996.0
2006-01-06 16:45:00,0.68811,0.68815,0.68804,0.68811,216900000.0
2006-01-06 16:46:00,0.68814,0.68818,0.68807,0.68818,210500001.0
2006-01-06 16:47:00,0.68818,0.6882,0.68816,0.6882,73299999.0
2006-01-06 16:48:00,0.68829,0.68839,0.68829,0.68832,252100000.0
2006-01-06 16:49:00,0.6883,0.68837,0.68828,0.68832,120200001.0
2006-01-06 16:50:00,0.6883,0.68837,0.68821,0.68832,250000003.0
2006-01-06 16:51:00,0.68831,0.68837,0.68818,0.68821,73099999.0
2006-01-06 16:52:00,0.68808,0.68808,0.68756,0.68758,51300000.0
2006-01-06 16:53:00,0.68758,0.68758,0.68742,0.6875,139300000.0
2006-01-06 16:54:00,0.68751,0.68754,0.68747,0.68754,173300002.0
2006-01-06 16:55:00,0.68738,0.68738,0.68724,0.68724,68700003.0
2006-01-06 16:56:00,0.68704,0.68742,0.68704,0.6874,175499995.0
2006-01-06 16:57:00,0.68746,0.68746,0.68727,0.68736,68700000.0
2006-01-06 16:58:00,0.68725,0.68725,0.68702,0.68705,135799997.0
2006-01-06 16:59:00,0.68707,0.68713,0.68687,0.68702,158700001.0
2006-01-06 17:00:00,0.68706,0.68712,0.68685,0.68685,57500000.0
2006-01-06 17:01:00,0.68685,0.68705,0.68685,0.68704,179300003.0
2006-01-06 17:02:00,0.68709,0.68721,0.68707,0.68717,174099998.0
2006-01-06 17:03:00,0.68719,0.68725,0.68716,0.68718,263800002.0
2006-01-06 17:04:00,0.68728,0.68737,0.68728,0.68729,59699999.0
2006-01-06 17:05:00,0.68724,0.68724,0.68718,0.68721,189599996.0
2006-01-06 17:06:00,0.68715,0.68721,0.68711,0.68717,135200002.0
2006-01-06 17:07:00,0.68709,0.68715,0.68705,0.6871,196400000.0
2006-01-06 17:08:00,0.6871,0.68715,0.68705,0.68707,112899999.0
2006-01-06 17:09:00,0.68706,0.68706,0.68693,0.68706,199999998.0
2006-01-06 17:10:00,0.68705,0.68705,0.68689,0.68693,162800000.0
2006-01-06 17:11:00,0.68684,0.68695,0.6868,0.68685,176499996.0
2006-01-06 17:12:00,0.68686,0.68695,0.68686,0.68695,126900002.0
2006-01-06 17:13:00,0.68696,0.68697,0.68676,0.68676,148300002.0
2006-01-06 17:14:00,0.68669,0.68669,0.68658,0.68667,145999998.0
2006-01-06 17:15:00,0.68665,0.68676,0.68655,0.68658,159100001.0
2006-01-06 17:16:00,0.68657,0.68669,0.68657,0.68662,75100000.0
2006-01-06 17:17:00,0.68662,0.68664,0.68652,0.68652,96100001.0
2006-01-06 17:18:00,0.68654,0.68659,0.68645,0.68656,80500001.0
2006-01-06 17:19:00,0.68654,0.68657,0.6865,0.6865,56200000.0
2006-01-06 17:20:00,0.68653,0.68664,0.68652,0.68662,189099999.0
2006-01-06 17:21:00,0.68667,0.68667,0.68651,0.68651,186799999.0
2006-01-06 17:22:00,0.68657,0.68663,0.68651,0.68651,165500003.0
2006-01-06 17:23:00,0.6865,0.68664,0.6865,0.68659,182300002.0
2006-01-06 17:24:00,0.68667,0.68668,0.68663,0.68666,158599997.0
2006-01-06 17:25:00,0.68668,0.68668,0.68656,0.68663,150999999.0
2006-01-06 17:26:00,0.68656,0.68656,0.68643,0.68646,91400002.0
2006-01-06 17:27:00,0.68643,0.68643,0.68622,0.68626,125100000.0
2006-01-06 17:28:00,0.68628,0.6865,0.68623,0.6865,89300000.0
2006-01-06 17:29:00,0.68656,0.68656,0.68648,0.68648,163900000.0
2006-01-06 17:30:00,0.68648,0.68652,0.68639,0.68641,122599999.0
2006-01-06 17:31:00,0.68644,0.68644,0.68632,0.68633,153300001.0
2006-01-06 17:32:00,0.68631,0.68637,0.68624,0.68637,73299998.0
2006-01-06 17:33:00,0.68647,0.68653,0.6864,0.68644,208799998.0
2006-01-06 17:34:00,0.68644,0.68657,0.68644,0.68647,109099997.0
2006-01-06 17:35:00,0.68649,0.68664,0.68648,0.6866,139199998.0
2006-01-06 17:36:00,0.68659,0.68668,0.68658,0.68661,174100001.0
2006-01-06 17:37:00,0.68659,0.68661,0.68636,0.68636,233699998.0
2006-01-06 17:38:00,0.68624,0.68632,0.68618,0.68618,180600001.0
2006-01-06 17:39:00,0.68622,0.68622,0.68607,0.68607,112799997.0
2006-01-06 17:40:00,0.68602,0.68609,0.68601,0.68607,169900005.0
2006-01-06 17:41:00,0.68597,0.68607,0.68594,0.68603,100699999.0
2006-01-06 17:42:00,0.68607,0.68621,0.68607,0.68611,79899998.0
2006-01-06 17:43:00,0.68617,0.6862,0.68609,0.68615,189299996.0
2006-01-06 17:44:00,0.68619,0.68628,0.68616,0.68617,200899999.0
2006-01-06 17:45:00,0.6862,0.68625,0.68614,0.68625,184199996.0
2006-01-06 17:46:00,0.68631,0.68632,0.68623,0.68623,66400000.0
2006-01-06 17:47:00,0.68629,0.68635,0.68619,0.6862,231000005.0
2006-01-06 17:48:00,0.68619,0.68623,0.68612,0.68615,188900000.0
2006-01-06 17:49:00,0.6861,0.68612,0.68596,0.68598,208600000.0
2006-01-06 17:50:00,0.6859,0.68593,0.68583,0.68593,186899996.0
2006-01-06 17:51:00,0.68576,0.68576,0.68572,0.68572,17500000.0
2006-01-06 17:52:00,0.68565,0.68573,0.68565,0.68572,97199999.0
2006-01-06 17:53:00,0.68573,0.6858,0.68565,0.68565,144600001.0
2006-01-06 17:54:00,0.68563,0.68574,0.68559,0.68572,188199998.0
2006-01-06 17:55:00,0.68574,0.68577,0.68562,0.68565,102900003.0
2006-01-06 17:56:00,0.68568,0.68575,0.68565,0.68574,107700001.0
2006-01-06 17:57:00,0.68572,0.68572,0.68567,0.68568,36000000.0
2006-01-06 17:58:00,0.68569,0.68569,0.68568,0.68568,161300002.0
2006-01-06 17:59:00,0.68567,0.68567,0.6855,0.6855,188699997.0
2006-01-06 18:00:00,0.68554,0.6856,0.68553,0.68553,95800002.0
2006-01-06 18:01:00,0.68556,0.6857,0.68556,0.6857,1190000006.0
2006-01-06 18:02:00,0.68566,0.68572,0.6856,0.6856,1500499994.0
2006-01-06 18:03:00,0.6856,0.68581,0.6856,0.6858,1930000003.0
2006-01-06 18:04:00,0.68578,0.68585,0.6857,0.68578,721799999.0
2006-01-06 18:05:00,0.68572,0.68573,0.68561,0.68567,1179900012.0
2006-01-06 18:06:00,0.6857,0.68582,0.68569,0.68572,1703700007.0
2006-01-06 18:07:00,0.68578,0.68596,0.68578,0.68588,1976099999.0
2006-01-06 18:08:00,0.6862,0.6862,0.6861,0.6862,1137100000.0
2006-01-06 18:09:00,0.68579,0.68585,0.6857,0.68575,1137100000.0
2006-01-06 18:10:00,0.68578,0.68588,0.68571,0.68571,993299997.0
2006-01-06 18:11:00,0.6857,0.68576,0.68566,0.68566,1059000003.0
2006-01-06 18:12:00,0.68558,0.68558,0.68541,0.68552,998099989.0
2006-01-06 18:13:00,0.68558,0.68578,0.68558,0.68578,941699998.0
2006-01-06 18:14:00,0.68582,0.6859,0.68576,0.68585,1558899987.0
2006-01-06 18:15:00,0.6862,0.6863,0.6861,0.6861,1015700002.0
2006-01-06 18:16:00,0.68571,0.68578,0.68567,0.68575,1015700002.0
2006-01-06 18:17:00,0.68578,0.68586,0.68571,0.68578,776300003.0
2006-01-06 18:18:00,0.6858,0.68588,0.68574,0.68577,796499997.0
2006-01-06 18:19:00,0.68579,0.68585,0.6857,0.68571,594499999.0
2006-01-06 18:20:00,0.6857,0.68574,0.68563,0.68572,817300001.0
2006-01-06 18:21:00,0.68568,0.68573,0.68555,0.68564,931399990.0
2006-01-06 18:22:00,0.6857,0.68574,0.68564,0.68567,927600001.0
2006-01-06 18:23:00,0.68562,0.68576,0.68562,0.68573,1223699998.0
2006-01-06 18:24:00,0.68565,0.68576,0.68565,0.68567,1150799998.0
2006-01-06 18:25:00,0.68569,0.68585,0.68569,0.68585,996499993.0
2006-01-06 18:26:00,0.68581,0.68588,0.6858,0.68585,950200006.0
2006-01-06 18:27:00,0.68587,0.68595,0.68585,0.68585,732400005.0
2006-01-06 18:28:00,0.68581,0.6859,0.68572,0.6859,740499997.0
2006-01-06 18:29:00,0.68588,0.68593,0.68574,0.68585,989800004.0
2006-01-06 18:30:00,0.68585,0.68591,0.68576,0.68591,934400003.0
2006-01-06 18:31:00,0.68587,0.68597,0.68582,0.68597,477299997.0
2006-01-06 18:32:00,0.68602,0.68612,0.68594,0.68603,738300002.0
2006-01-06 18:33:00,0.68605,0.68608,0.68597,0.68603,947399991.0
2006-01-06 18:34:00,0.68608,0.68608,0.68598,0.68599,1185900009.0
2006-01-06 18:35:00,0.68602,0.68617,0.68602,0.68605,576399998.0
2006-01-06 18:36:00,0.68604,0.68615,0.68604,0.68614,153399997.0
2006-01-06 18:37:00,0.68615,0.68622,0.68614,0.6862,455600000.0
2006-01-06 18:38:00,0.6862,0.68631,0.6862,0.68622,362599990.0
2006-01-06 18:39:00,0.68626,0.68631,0.68615,0.68625,308000000.0
2006-01-06 18:40:00,0.68631,0.68636,0.68629,0.68632,305299995.0
2006-01-06 18:41:00,0.68632,0.68645,0.68631,0.68637,698400001.0
2006-01-06 18:42:00,0.68633,0.68641,0.68631,0.68635,444700002.0
2006-01-06 18:43:00,0.68633,0.68641,0.68633,0.68637,387900002.0
2006-01-06 18:44:00,0.68637,0.68645,0.68635,0.68637,696299998.0
2006-01-06 18:45:00,0.68638,0.68644,0.68636,0.68636,421299999.0
2006-01-06 18:46:00,0.68644,0.68646,0.68639,0.6864,126899999.0
2006-01-06 18:47:00,0.68642,0.68643,0.68638,0.68643,211500000.0
2006-01-06 18:48:00,0.68642,0.68652,0.68639,0.6865,358900007.0
2006-01-06 18:49:00,0.68647,0.68657,0.68645,0.6865,175500002.0
2006-01-06 18:50:00,0.6865,0.68658,0.6865,0.68658,92299999.0
2006-01-06 18:51:00,0.68656,0.68656,0.68641,0.68642,250399999.0
2006-01-06 18:52:00,0.68641,0.68646,0.6864,0.68645,373600002.0
2006-01-06 18:53:00,0.68647,0.68656,0.68642,0.68642,661499995.0
2006-01-06 18:54:00,0.68644,0.68644,0.68629,0.68635,359999998.0
2006-01-06 18:55:00,0.68632,0.68632,0.68623,0.68628,688799999.0
2006-01-06 18:56:00,0.68627,0.68635,0.68623,0.68628,416699996.0
2006-01-06 18:57:00,0.68627,0.68631,0.68617,0.68623,463999995.0
2006-01-06 18:58:00,0.6862,0.68627,0.68619,0.68622,1084199999.0
2006-01-06 18:59:00,0.68622,0.68632,0.68622,0.68627,895000002.0
2006-01-06 19:00:00,0.68625,0.68633,0.68622,0.68633,617899999.0
2006-01-06 19:01:00,0.68638,0.68642,0.68609,0.68609,78899998.0
2006-01-06 19:02:00,0.68602,0.68608,0.68588,0.68605,507199998.0
2006-01-06 19:03:00,0.68605,0.68632,0.68605,0.68621,480599998.0
2006-01-06 19:04:00,0.68624,0.68627,0.68608,0.68608,451700002.0
2006-01-06 19:05:00,0.68602,0.68608,0.68595,0.68605,232699997.0
2006-01-06 19:06:00,0.68602,0.68609,0.686,0.68602,694400005.0
2006-01-06 19:07:00,0.6861,0.6862,0.68604,0.68607,385699996.0
2006-01-06 19:08:00,0.68615,0.68621,0.68615,0.68615,892399995.0
2006-01-06 19:09:00,0.68613,0.68636,0.68613,0.68628,601499995.0
2006-01-06 19:10:00,0.68628,0.68628,0.68616,0.6862,387000005.0
2006-01-06 19:11:00,0.68617,0.68625,0.68611,0.68625,165999995.0
2006-01-06 19:12:00,0.68624,0.68626,0.68617,0.68617,304699999.0
2006-01-06 19:13:00,0.68614,0.68622,0.68609,0.68615,335899999.0
2006-01-06 19:14:00,0.68613,0.68619,0.68609,0.68613,288899998.0
2006-01-06 19:15:00,0.68613,0.68621,0.68605,0.68612,476800003.0
2006-01-06 19:16:00,0.68615,0.68624,0.68615,0.68624,264899994.0
2006-01-06 19:17:00,0.68623,0.68623,0.68612,0.68619,312600002.0
2006-01-06 19:18:00,0.6862,0.6862,0.68609,0.68609,293199991.0
2006-01-06 19:19:00,0.68609,0.68626,0.68609,0.68615,362899997.0
2006-01-06 19:20:00,0.68614,0.68626,0.68614,0.68614,274400001.0
2006-01-06 19:21:00,0.68614,0.68624,0.68614,0.68621,246199999.0
2006-01-06 19:22:00,0.68623,0.68624,0.68615,0.6862,307299998.0
2006-01-06 19:23:00,0.68616,0.68623,0.6861,0.68619,262200002.0
2006-01-06 19:24:00,0.6862,0.68625,0.6862,0.68624,125200001.0
2006-01-06 19:25:00,0.68623,0.68627,0.68618,0.68622,249799997.0
2006-01-06 19:26:00,0.68621,0.68621,0.68607,0.68607,470599992.0
2006-01-06 19:27:00,0.68607,0.68617,0.68606,0.6861,935399991.0
2006-01-06 19:28:00,0.68608,0.68619,0.68608,0.68619,186500002.0
2006-01-06 19:29:00,0.68615,0.68616,0.68609,0.68615,438699997.0
2006-01-06 19:30:00,0.68611,0.68611,0.68599,0.68602,652100005.0
2006-01-06 19:31:00,0.68602,0.68612,0.68601,0.68605,743999998.0
2006-01-06 19:32:00,0.68607,0.68607,0.68603,0.68607,403899996.0
2006-01-06 19:33:00,0.68603,0.68607,0.68599,0.68607,284299999.0
2006-01-06 19:34:00,0.68613,0.68628,0.68613,0.68628,479799997.0
2006-01-06 19:35:00,0.68629,0.68629,0.68609,0.68617,422299997.0
2006-01-06 19:36:00,0.68615,0.68615,0.68602,0.68609,675500003.0
2006-01-06 19:37:00,0.6861,0.68612,0.68605,0.68605,413300001.0
2006-01-06 19:38:00,0.68605,0.68607,0.68602,0.68603,237500000.0
2006-01-06 19:39:00,0.686,0.68608,0.686,0.68608,1048500000.0
2006-01-06 19:40:00,0.68607,0.68613,0.68607,0.68607,446499998.0
2006-01-06 19:41:00,0.68607,0.68615,0.68607,0.68609,639299994.0
2006-01-06 19:42:00,0.6861,0.68614,0.68609,0.6861,176700002.0
2006-01-06 19:43:00,0.68612,0.68619,0.68612,0.68615,104999999.0
2006-01-06 19:44:00,0.68615,0.68622,0.68607,0.68607,324000000.0
2006-01-06 19:45:00,0.6861,0.68615,0.68608,0.68608,327700003.0
2006-01-06 19:46:00,0.68611,0.68615,0.68611,0.68611,183199997.0
2006-01-06 19:47:00,0.68612,0.68613,0.6861,0.68613,69300001.0
2006-01-06 19:48:00,0.68616,0.68623,0.68616,0.6862,170500002.0
2006-01-06 19:49:00,0.68617,0.68622,0.68616,0.6862,244800000.0
2006-01-06 19:50:00,0.6862,0.6862,0.68615,0.6862,419999999.0
2006-01-06 19:51:00,0.6862,0.68621,0.68613,0.6862,297199997.0
2006-01-06 19:52:00,0.6862,0.68621,0.68616,0.68619,298900004.0
2006-01-06 19:53:00,0.6862,0.68625,0.6862,0.68625,126900001.0
2006-01-06 19:54:00,0.68623,0.68623,0.68614,0.6862,164500002.0
2006-01-06 19:55:00,0.68614,0.68614,0.68603,0.68604,149999998.0
2006-01-06 19:56:00,0.68601,0.68601,0.68594,0.68598,133300000.0
2006-01-06 19:57:00,0.68599,0.68599,0.68585,0.68586,550499999.0
2006-01-06 19:58:00,0.68583,0.68585,0.68582,0.68582,258400000.0
2006-01-06 19:59:00,0.68583,0.68597,0.68583,0.68594,348600003.0
2006-01-06 20:00:00,0.68605,0.68608,0.68603,0.68603,214499998.0
2006-01-06 20:01:00,0.68602,0.6861,0.68597,0.68607,261800002.0
2006-01-06 20:02:00,0.68607,0.6861,0.68599,0.68599,135500003.0
2006-01-06 20:03:00,0.68605,0.68605,0.68602,0.68605,175200000.0
2006-01-06 20:04:00,0.68603,0.68608,0.68603,0.68605,83800000.0
2006-01-06 20:05:00,0.68605,0.6861,0.68605,0.68607,91699999.0
2006-01-06 20:06:00,0.68604,0.68612,0.68604,0.6861,61200001.0
2006-01-06 20:07:00,0.6861,0.68617,0.6861,0.68612,130999998.0
2006-01-06 20:08:00,0.68612,0.68612,0.686,0.68602,661499997.0
2006-01-06 20:09:00,0.68599,0.68605,0.68599,0.68605,255500002.0
2006-01-06 20:10:00,0.68604,0.68607,0.686,0.68604,111300000.0
2006-01-06 20:11:00,0.68604,0.68609,0.68603,0.68609,297299997.0
2006-01-06 20:12:00,0.68611,0.68615,0.68605,0.68615,1074600002.0
2006-01-06 20:13:00,0.68616,0.68628,0.68616,0.68623,466000001.0
2006-01-06 20:14:00,0.68625,0.68625,0.68617,0.68622,518600004.0
2006-01-06 20:15:00,0.68624,0.68624,0.68616,0.68617,849900011.0
2006-01-06 20:16:00,0.68617,0.68623,0.68615,0.68615,441399990.0
2006-01-06 20:17:00,0.68613,0.68615,0.6861,0.68613,107900003.0
2006-01-06 20:18:00,0.68615,0.68615,0.68612,0.68612,417900004.0
2006-01-06 20:19:00,0.68611,0.68612,0.68605,0.68605,452100007.0
2006-01-06 20:20:00,0.68608,0.6861,0.68605,0.68608,456100002.0
2006-01-06 20:21:00,0.68603,0.68603,0.68599,0.68599,70199999.0
2006-01-06 20:22:00,0.68591,0.68591,0.68583,0.6859,84800000.0
2006-01-06 20:23:00,0.6859,0.68596,0.68589,0.6859,602800000.0
2006-01-06 20:24:00,0.68587,0.68595,0.68587,0.68593,314499995.0
2006-01-06 20:25:00,0.68598,0.68606,0.68592,0.68595,533599999.0
2006-01-06 20:26:00,0.686,0.68608,0.68598,0.68605,795400005.0
2006-01-06 20:27:00,0.68602,0.68605,0.68597,0.68597,390600007.0
2006-01-06 20:28:00,0.68598,0.68603,0.68596,0.686,557000001.0
2006-01-06 20:29:00,0.68599,0.686,0.6859,0.68592,788799996.0
2006-01-06 20:30:00,0.68594,0.68607,0.68594,0.68607,1686399992.0
2006-01-06 20:31:00,0.6861,0.68617,0.68606,0.6861,980100003.0
2006-01-06 20:32:00,0.68613,0.68621,0.68609,0.68619,1646700010.0
2006-01-06 20:33:00,0.6862,0.68626,0.6862,0.6862,181700000.0
2006-01-06 20:34:00,0.68616,0.68616,0.68608,0.68612,371200000.0
2006-01-06 20:35:00,0.68615,0.68615,0.6861,0.68615,263399999.0
2006-01-06 20:36:00,0.68615,0.68615,0.6861,0.68612,397499999.0
2006-01-06 20:37:00,0.6861,0.68618,0.68605,0.68605,636999999.0
2006-01-06 20:38:00,0.68603,0.68624,0.68603,0.68617,733699993.0
2006-01-06 20:39:00,0.68621,0.68625,0.68618,0.6862,406399997.0
2006-01-06 20:40:00,0.6862,0.68625,0.6862,0.68623,323699999.0
2006-01-06 20:41:00,0.68621,0.68621,0.68613,0.68615,312199998.0
2006-01-06 20:42:00,0.68615,0.68623,0.68615,0.68623,89700000.0
2006-01-06 20:43:00,0.68627,0.68634,0.68625,0.68625,595799995.0
2006-01-06 20:44:00,0.6863,0.68635,0.68627,0.68628,1149999998.0
2006-01-06 20:45:00,0.68628,0.68628,0.68618,0.68622,405499999.0
2006-01-06 20:46:00,0.68628,0.68631,0.68625,0.68627,241800003.0
2006-01-06 20:47:00,0.68622,0.68628,0.6862,0.68622,665000003.0
2006-01-06 20:48:00,0.6862,0.68633,0.6862,0.6862,866699993.0
2006-01-06 20:49:00,0.68622,0.68629,0.68622,0.68626,247699999.0
2006-01-06 20:50:00,0.68624,0.68624,0.68615,0.68618,1340799995.0
2006-01-06 20:51:00,0.68617,0.68628,0.68617,0.68623,583199998.0
2006-01-06 20:52:00,0.68627,0.68635,0.68624,0.68624,679099996.0
2006-01-06 20:53:00,0.68624,0.68625,0.68616,0.68621,765399990.0
2006-01-06 20:54:00,0.68626,0.68631,0.68621,0.68626,652500005.0
2006-01-06 20:55:00,0.68627,0.6863,0.68624,0.68628,463500002.0
2006-01-06 20:56:00,0.68628,0.68631,0.68619,0.68625,1237299997.0
2006-01-06 20:57:00,0.68622,0.68631,0.68622,0.68628,1076300012.0
2006-01-06 20:58:00,0.6863,0.68636,0.6863,0.68632,735699999.0
2006-01-06 20:59:00,0.6863,0.6863,0.68619,0.6862,1896099997.0
2006-01-06 21:00:00,0.68625,0.68635,0.68623,0.6863,1652200005.0
2006-01-06 21:01:00,0.6863,0.68634,0.68623,0.68629,1193699995.0
2006-01-06 21:02:00,0.68629,0.68629,0.68621,0.68622,483600006.0
2006-01-06 21:03:00,0.68623,0.6863,0.6862,0.68627,750300000.0
2006-01-06 21:04:00,0.68627,0.68632,0.68627,0.68628,480999998.0
2006-01-06 21:05:00,0.68623,0.68628,0.68618,0.68627,614100000.0
2006-01-06 21:06:00,0.68628,0.68628,0.6862,0.68626,632499997.0
2006-01-06 21:07:00,0.68626,0.68633,0.68626,0.68628,248200002.0
2006-01-06 21:08:00,0.6863,0.68642,0.68628,0.6863,177999997.0
2006-01-06 21:09:00,0.68629,0.68631,0.68624,0.6863,295300003.0
2006-01-06 21:10:00,0.68629,0.68629,0.68622,0.68622,160499995.0
2006-01-06 21:11:00,0.68619,0.68619,0.68616,0.68616,221299999.0
2006-01-06 21:12:00,0.6861,0.68614,0.6861,0.68614,91299999.0
2006-01-06 21:13:00,0.68617,0.68623,0.68614,0.68614,354200000.0
2006-01-06 21:14:00,0.68614,0.68617,0.68606,0.68613,682299998.0
2006-01-06 21:15:00,0.68615,0.68621,0.68615,0.68617,377100003.0
2006-01-06 21:16:00,0.68616,0.68622,0.68615,0.68622,347400000.0
2006-01-06 21:17:00,0.6862,0.68626,0.6862,0.68626,255499998.0
2006-01-06 21:18:00,0.68626,0.68629,0.6862,0.68624,126500001.0
2006-01-06 21:19:00,0.68625,0.68641,0.68625,0.68633,621699995.0
2006-01-06 21:20:00,0.68636,0.68641,0.68633,0.68637,1106499993.0
2006-01-06 21:21:00,0.68639,0.68639,0.6863,0.6863,347399997.0
2006-01-06 21:22:00,0.68636,0.68641,0.68633,0.68641,625999998.0
2006-01-06 21:23:00,0.68642,0.68644,0.68638,0.68638,77099998.0
2006-01-06 21:24:00,0.68641,0.68643,0.68636,0.68636,212399998.0
2006-01-06 21:25:00,0.68637,0.68643,0.68634,0.68637,198799997.0
2006-01-06 21:26:00,0.68642,0.68644,0.68641,0.68641,74099998.0
2006-01-06 21:27:00,0.68645,0.68645,0.68639,0.68641,232000000.0
2006-01-06 21:28:00,0.6864,0.68643,0.68635,0.68638,232600001.0
2006-01-06 21:29:00,0.68641,0.68647,0.68641,0.68644,132600002.0
2006-01-06 21:30:00,0.68643,0.68649,0.68643,0.68644,107199998.0
2006-01-06 21:31:00,0.68641,0.68641,0.68635,0.68638,232499999.0
2006-01-06 21:32:00,0.68638,0.68643,0.68637,0.6864,530599994.0
2006-01-06 21:33:00,0.6864,0.68643,0.68637,0.68637,507300001.0
2006-01-06 21:34:00,0.68637,0.6864,0.68634,0.68634,607899992.0
2006-01-06 21:35:00,0.68637,0.68642,0.68635,0.68642,272499998.0
2006-01-06 21:36:00,0.68642,0.68642,0.68634,0.68634,172499996.0
2006-01-06 21:37:00,0.68639,0.68639,0.68635,0.68636,271299996.0
2006-01-06 21:38:00,0.68635,0.68639,0.68632,0.68636,139799999.0
2006-01-06 21:39:00,0.6863,0.68637,0.6863,0.68637,159400000.0
2006-01-06 21:40:00,0.68633,0.68642,0.68633,0.68633,213700001.0
2006-01-06 21:41:00,0.68633,0.68638,0.68633,0.68638,91100000.0
2006-01-06 21:42:00,0.68635,0.68635,0.68632,0.68635,222499997.0
2006-01-06 21:43:00,0.68633,0.68641,0.68631,0.68637,379000002.0
2006-01-06 21:44:00,0.68638,0.68647,0.68638,0.68642,409899998.0
2006-01-06 21:45:00,0.68639,0.68639,0.68636,0.68636,125099999.0
2006-01-06 21:46:00,0.68633,0.68633,0.68622,0.68622,361099996.0
2006-01-06 21:47:00,0.68623,0.68634,0.68622,0.68622,344999997.0
2006-01-06 21:48:00,0.68622,0.68624,0.68618,0.68618,219600004.0
2006-01-06 21:49:00,0.68617,0.68624,0.68617,0.6862,137300000.0
2006-01-06 21:50:00,0.68618,0.68624,0.68617,0.68624,181900000.0
2006-01-06 21:51:00,0.68624,0.68631,0.68617,0.68631,253900001.0
2006-01-06 21:52:00,0.68631,0.68644,0.68631,0.68639,151600000.0
2006-01-06 21:53:00,0.68646,0.68648,0.68644,0.68644,118799999.0
2006-01-06 21:54:00,0.68644,0.6865,0.68641,0.68647,327400004.0
2006-01-06 21:55:00,0.68647,0.6865,0.68645,0.68645,187699997.0
2006-01-06 21:56:00,0.68647,0.68651,0.68645,0.68645,178699996.0
2006-01-06 21:57:00,0.68649,0.68656,0.68648,0.68655,335299997.0
2006-01-06 21:58:00,0.68658,0.6866,0.68658,0.68658,131700000.0
2006-01-06 21:59:00,0.68653,0.68653,0.68641,0.68652,452300004.0
2006-01-06 22:00:00,0.68648,0.68653,0.68646,0.68648,230500000.0
2006-01-06 22:01:00,0.68653,0.68665,0.68652,0.68663,275099999.0
2006-01-06 22:02:00,0.68665,0.68673,0.68664,0.68669,351600001.0
2006-01-06 22:03:00,0.68669,0.6867,0.68663,0.68668,399200004.0
2006-01-06 22:04:00,0.68668,0.68673,0.68663,0.68668,246800000.0
2006-01-06 22:05:00,0.68664,0.68671,0.68659,0.68659,111400001.0
2006-01-06 22:06:00,0.6866,0.68663,0.68655,0.68655,146100002.0
2006-01-06 22:07:00,0.6865,0.68659,0.6865,0.68659,150500000.0
2006-01-06 22:08:00,0.68656,0.68656,0.68648,0.68649,210299998.0
2006-01-06 22:09:00,0.68651,0.68651,0.68645,0.6865,174500001.0
2006-01-06 22:10:00,0.68648,0.68652,0.68647,0.68648,173599996.0
2006-01-06 22:11:00,0.68653,0.68658,0.68647,0.68651,198300001.0
2006-01-06 22:12:00,0.68652,0.68653,0.68647,0.68647,492199999.0
2006-01-06 22:13:00,0.68649,0.68652,0.68648,0.68648,164300001.0
2006-01-06 22:14:00,0.68651,0.68651,0.68643,0.68646,271099998.0
2006-01-06 22:15:00,0.68646,0.68654,0.68635,0.68635,660699997.0
2006-01-06 22:16:00,0.68631,0.68635,0.68627,0.68635,733799992.0
2006-01-06 22:17:00,0.6864,0.68642,0.68635,0.68635,75200001.0
2006-01-06 22:18:00,0.68637,0.68643,0.68637,0.68643,76599999.0
2006-01-06 22:19:00,0.68643,0.68643,0.68633,0.68633,197399996.0
2006-01-06 22:20:00,0.68631,0.68631,0.68624,0.68631,158899997.0
2006-01-06 22:21:00,0.68631,0.68631,0.68623,0.68625,492999999.0
2006-01-06 22:22:00,0.68622,0.68627,0.68618,0.6862,427100008.0
2006-01-06 22:23:00,0.68618,0.68632,0.68618,0.68618,481400012.0
2006-01-06 22:24:00,0.6862,0.68624,0.6862,0.6862,291200000.0
2006-01-06 22:25:00,0.68616,0.68624,0.68616,0.6862,407299994.0
2006-01-06 22:26:00,0.68617,0.6862,0.68615,0.68617,341400003.0
2006-01-06 22:27:00,0.68618,0.68621,0.68618,0.68618,143699997.0
2006-01-06 22:28:00,0.68619,0.68628,0.68619,0.68628,252100003.0
2006-01-06 22:29:00,0.68633,0.68633,0.68625,0.68625,424299999.0
2006-01-06 22:30:00,0.68629,0.68632,0.68628,0.68628,58900000.0
2006-01-06 22:31:00,0.6863,0.68632,0.68628,0.6863,166100003.0
2006-01-06 22:32:00,0.68632,0.68632,0.68625,0.68625,318199999.0
2006-01-06 22:33:00,0.68624,0.68627,0.68623,0.68624,228900004.0
2006-01-06 22:34:00,0.68624,0.68626,0.68622,0.68622,177699998.0
2006-01-06 22:35:00,0.68618,0.68621,0.6861,0.68621,173299998.0
2006-01-06 22:36:00,0.68627,0.68632,0.68622,0.68622,160300000.0
2006-01-06 22:37:00,0.68622,0.68629,0.68622,0.68624,435399993.0
2006-01-06 22:38:00,0.68628,0.68628,0.68627,0.68627,26300000.0
2006-01-06 22:39:00,0.68627,0.68627,0.68621,0.68623,294399997.0
2006-01-06 22:40:00,0.6862,0.68622,0.68618,0.6862,412800001.0
2006-01-06 22:41:00,0.6862,0.68625,0.6862,0.68625,256000000.0
2006-01-06 22:42:00,0.68617,0.68624,0.68616,0.6862,288499996.0
2006-01-06 22:43:00,0.6862,0.6862,0.68619,0.68619,26400000.0
2006-01-06 22:44:00,0.68622,0.68623,0.68621,0.68622,80099998.0
2006-01-06 22:45:00,0.68623,0.68623,0.68617,0.6862,75100000.0
2006-01-06 22:46:00,0.68616,0.68622,0.68616,0.68617,178199994.0
2006-01-06 22:47:00,0.68625,0.68631,0.6862,0.6862,117600000.0
2006-01-06 22:48:00,0.6862,0.68625,0.68616,0.68617,322600006.0
2006-01-06 22:49:00,0.68628,0.68628,0.6862,0.6862,166500001.0
2006-01-06 22:50:00,0.68628,0.68628,0.68619,0.68619,64800000.0
2006-01-06 22:51:00,0.68617,0.68617,0.68612,0.68617,111599999.0
2006-01-06 22:52:00,0.68618,0.68618,0.68615,0.68615,15800000.0
2006-01-06 22:53:00,0.68615,0.68622,0.68614,0.68621,299299995.0
2006-01-06 22:54:00,0.68626,0.68635,0.68626,0.68632,100499999.0
2006-01-06 22:55:00,0.68632,0.68632,0.68627,0.68627,152299998.0
2006-01-06 22:56:00,0.68626,0.68628,0.68622,0.68628,126700002.0
2006-01-06 22:57:00,0.68625,0.68627,0.68623,0.68627,175600003.0
2006-01-06 22:58:00,0.68625,0.68627,0.68612,0.68619,203100000.0
2006-01-06 22:59:00,0.68619,0.6862,0.68604,0.68616,421499996.0
2006-01-06 23:00:00,0.68587,0.68626,0.68587,0.68624,118999999.0
2006-01-06 23:01:00,0.68623,0.68627,0.68621,0.68627,113199999.0
2006-01-06 23:02:00,0.68619,0.68622,0.68613,0.68613,141300004.0
2006-01-06 23:03:00,0.68618,0.68619,0.68614,0.68619,79999998.0
2006-01-06 23:04:00,0.68622,0.68625,0.68621,0.68625,12700000.0
2006-01-06 23:05:00,0.68624,0.68627,0.68622,0.68627,116199998.0
2006-01-06 23:06:00,0.68625,0.68629,0.68625,0.68629,127900000.0
2006-01-06 23:07:00,0.68625,0.68627,0.68625,0.68627,25900000.0
2006-01-06 23:08:00,0.6862,0.68625,0.6862,0.68622,85299998.0
2006-01-06 23:09:00,0.68626,0.6863,0.68622,0.6863,249200004.0
2006-01-06 23:10:00,0.68628,0.6863,0.68625,0.6863,97499998.0
2006-01-06 23:11:00,0.68633,0.68633,0.68625,0.68627,330199999.0
2006-01-06 23:12:00,0.68628,0.68634,0.68627,0.68633,101900001.0
2006-01-06 23:13:00,0.68627,0.68633,0.68627,0.68633,117700001.0
2006-01-06 23:14:00,0.68635,0.68638,0.6863,0.68632,178299999.0
2006-01-06 23:15:00,0.68633,0.68639,0.68633,0.68639,84600002.0
2006-01-06 23:16:00,0.68638,0.68638,0.68635,0.68635,14100000.0
2006-01-06 23:17:00,0.68638,0.68641,0.6863,0.68641,196200000.0
2006-01-06 23:18:00,0.68635,0.68635,0.68632,0.68632,23700000.0
2006-01-06 23:19:00,0.68631,0.68631,0.6863,0.6863,27100001.0
2006-01-06 23:20:00,0.68628,0.6863,0.68627,0.6863,201000002.0
2006-01-06 23:21:00,0.68635,0.68635,0.68631,0.68631,23800000.0
2006-01-06 23:22:00,0.68629,0.68629,0.68622,0.68622,61799998.0
2006-01-06 23:23:00,0.68618,0.68621,0.68615,0.68615,274699992.0
2006-01-06 23:24:00,0.6862,0.6862,0.68617,0.68617,71800002.0
2006-01-06 23:25:00,0.68613,0.68617,0.68613,0.68617,30400000.0
2006-01-06 23:26:00,0.68612,0.68615,0.68612,0.68615,232499999.0
2006-01-06 23:27:00,0.68614,0.68615,0.68614,0.68615,46499999.0
2006-01-06 23:28:00,0.68625,0.68625,0.6862,0.68622,40100000.0
2006-01-06 23:29:00,0.68619,0.68622,0.68614,0.68615,119000003.0
2006-01-06 23:30:00,0.68617,0.68619,0.68614,0.68618,148200002.0
2006-01-06 23:31:00,0.6862,0.68623,0.68615,0.6862,183699998.0
2006-01-06 23:32:00,0.68622,0.68622,0.68617,0.6862,134499998.0
2006-01-06 23:33:00,0.68623,0.68623,0.68615,0.6862,196000001.0
2006-01-06 23:34:00,0.68622,0.68625,0.68619,0.68622,156399996.0
2006-01-06 23:35:00,0.68624,0.68627,0.68621,0.68626,170199999.0
2006-01-06 23:36:00,0.68621,0.68622,0.68618,0.68619,175100000.0
2006-01-06 23:37:00,0.68623,0.68623,0.68618,0.68621,178100003.0
2006-01-06 23:38:00,0.68615,0.68623,0.68615,0.68617,118400002.0
2006-01-06 23:39:00,0.68622,0.68626,0.68621,0.68622,177200000.0
2006-01-06 23:40:00,0.68622,0.68622,0.68621,0.68621,52799999.0
2006-01-06 23:41:00,0.68625,0.68625,0.6862,0.6862,115000002.0
2006-01-06 23:42:00,0.68622,0.68622,0.68622,0.68622,28000000.0
2006-01-06 23:43:00,0.68624,0.68624,0.68617,0.68617,126399999.0
2006-01-06 23:44:00,0.68618,0.68618,0.68615,0.68617,62900000.0
2006-01-06 23:45:00,0.68618,0.68622,0.68618,0.68621,150099999.0
2006-01-06 23:46:00,0.6862,0.6862,0.6862,0.6862,8000000.0
2006-01-06 23:47:00,0.6862,0.6862,0.68618,0.68618,53600000.0
2006-01-06 23:48:00,0.6862,0.68623,0.68617,0.68617,139700000.0
2006-01-06 23:49:00,0.68615,0.68618,0.68615,0.68618,33700001.0
2006-01-06 23:50:00,0.68615,0.68615,0.68615,0.68615,2400000.0
2006-01-06 23:51:00,0.68613,0.68617,0.68613,0.68617,10200000.0
2006-01-06 23:52:00,0.68607,0.68619,0.68607,0.68619,103700001.0
2006-01-06 23:53:00,0.68617,0.68625,0.68617,0.68621,269000005.0
2006-01-06 23:54:00,0.68626,0.68626,0.68615,0.68615,161599998.0
2006-01-06 23:55:00,0.68619,0.68623,0.68613,0.68623,204800005.0
2006-01-06 23:56:00,0.68619,0.68622,0.68613,0.68613,115300002.0
2006-01-06 23:57:00,0.68618,0.68623,0.68617,0.68617,207500002.0
2006-01-06 23:58:00,0.68622,0.68626,0.68589,0.68617,79300000.0
2006-01-06 23:59:00,0.68612,0.68614,0.6861,0.68611,147700000.0
2006-01-09 00:00:00,0.68659,0.6867,0.68635,0.68652,240799994.0
2006-01-09 00:01:00,0.68656,0.68676,0.68651,0.68665,170399997.0
2006-01-09 00:02:00,0.68672,0.68676,0.68644,0.68661,319399999.0
2006-01-09 00:03:00,0.68657,0.68666,0.68647,0.68657,224799996.0
2006-01-09 00:04:00,0.68663,0.68676,0.68636,0.68651,188699996.0
2006-01-09 00:05:00,0.68652,0.68666,0.68644,0.68648,215100002.0
2006-01-09 00:06:00,0.68648,0.68675,0.68644,0.68668,245200001.0
2006-01-09 00:07:00,0.68667,0.68667,0.68635,0.68635,189100002.0
2006-01-09 00:08:00,0.6865,0.68684,0.6865,0.68657,192900001.0
2006-01-09 00:09:00,0.68668,0.68682,0.6865,0.6865,232200001.0
2006-01-09 00:10:00,0.68657,0.68687,0.68657,0.68681,90099998.0
2006-01-09 00:11:00,0.6868,0.6868,0.68647,0.68651,179499995.0
2006-01-09 00:12:00,0.6867,0.68682,0.68656,0.68682,249099999.0
2006-01-09 00:13:00,0.68667,0.68675,0.6865,0.68663,196199999.0
2006-01-09 00:14:00,0.68644,0.68663,0.68639,0.68648,137099996.0
2006-01-09 00:15:00,0.68652,0.68664,0.68641,0.68644,155400002.0
2006-01-09 00:16:00,0.68648,0.68657,0.68639,0.68639,161000000.0
2006-01-09 00:17:00,0.68656,0.68676,0.68656,0.68658,99800000.0
2006-01-09 00:18:00,0.68649,0.68661,0.68645,0.68658,215699998.0
2006-01-09 00:19:00,0.6868,0.68685,0.68649,0.68649,130600000.0
2006-01-09 00:20:00,0.68637,0.6866,0.68635,0.68647,231700001.0
2006-01-09 00:21:00,0.6866,0.68666,0.68654,0.68662,175699996.0
2006-01-09 00:22:00,0.68638,0.6867,0.68638,0.6867,92800002.0
2006-01-09 00:23:00,0.68675,0.68675,0.68651,0.68653,113500000.0
2006-01-09 00:24:00,0.68623,0.68669,0.68622,0.68655,146799997.0
2006-01-09 00:25:00,0.68658,0.68681,0.6865,0.68663,156199998.0
2006-01-09 00:26:00,0.68655,0.68671,0.68644,0.68671,199099999.0
2006-01-09 00:27:00,0.68679,0.68681,0.6865,0.68671,228599997.0
2006-01-09 00:28:00,0.68645,0.68656,0.68637,0.68647,121800000.0
2006-01-09 00:29:00,0.68659,0.68663,0.68645,0.68645,187800005.0
2006-01-09 00:30:00,0.68643,0.68675,0.68638,0.68674,236000002.0
2006-01-09 00:31:00,0.68677,0.68677,0.68638,0.68643,191999999.0
2006-01-09 00:32:00,0.68643,0.68683,0.68642,0.68678,290299998.0
2006-01-09 00:33:00,0.6867,0.6867,0.68654,0.68664,87600001.0
2006-01-09 00:34:00,0.68655,0.6867,0.68644,0.6867,159699999.0
2006-01-09 00:35:00,0.68638,0.68665,0.68638,0.68665,171099997.0
2006-01-09 00:36:00,0.68657,0.68686,0.68652,0.68678,166900003.0
2006-01-09 00:37:00,0.68675,0.68678,0.68643,0.68652,126800001.0
2006-01-09 00:38:00,0.68618,0.68621,0.68618,0.68621,10500000.0
2006-01-09 00:39:00,0.68624,0.6863,0.68623,0.68628,189899999.0
2006-01-09 00:40:00,0.68628,0.68628,0.68615,0.68615,123799999.0
2006-01-09 00:41:00,0.68618,0.68654,0.68618,0.68644,197799998.0
2006-01-09 00:42:00,0.68642,0.68642,0.68637,0.68641,217299998.0
2006-01-09 00:43:00,0.68637,0.68639,0.68637,0.68637,42999999.0
2006-01-09 00:44:00,0.6864,0.68643,0.68634,0.68635,144999999.0
2006-01-09 00:45:00,0.68633,0.68633,0.68633,0.68633,20100000.0
2006-01-09 00:46:00,0.68635,0.68635,0.68627,0.68629,146000000.0
2006-01-09 00:47:00,0.68628,0.68629,0.68626,0.68626,91000002.0
2006-01-09 00:48:00,0.68625,0.68625,0.6862,0.68625,100399999.0
2006-01-09 00:49:00,0.68627,0.68627,0.6862,0.6862,122600003.0
2006-01-09 00:50:00,0.68625,0.68625,0.6862,0.6862,55000000.0
2006-01-09 00:51:00,0.68627,0.68627,0.68617,0.68627,132400002.0
2006-01-09 00:52:00,0.68623,0.68625,0.6862,0.6862,78400000.0
2006-01-09 00:53:00,0.6862,0.68623,0.6862,0.68623,50200001.0
2006-01-09 00:54:00,0.68625,0.68625,0.68622,0.68622,136400001.0
2006-01-09 00:55:00,0.68625,0.68625,0.68622,0.68623,104400002.0
2006-01-09 00:56:00,0.6862,0.68625,0.68617,0.68622,100299998.0
2006-01-09 00:57:00,0.68622,0.68625,0.6862,0.68623,117000001.0
2006-01-09 00:58:00,0.68622,0.68625,0.68622,0.68625,28700001.0
2006-01-09 00:59:00,0.68623,0.68625,0.68622,0.68625,19900000.0
2006-01-09 01:00:00,0.68622,0.68625,0.68622,0.68625,38300000.0
2006-01-09 01:01:00,0.68626,0.68626,0.6861,0.68613,254899994.0
2006-01-09 01:02:00,0.68612,0.68615,0.6861,0.68612,102899999.0
2006-01-09 01:03:00,0.68617,0.68638,0.68617,0.68637,275300000.0
2006-01-09 01:04:00,0.68641,0.68656,0.6864,0.68656,84199999.0
2006-01-09 01:05:00,0.68658,0.68658,0.68654,0.68656,110000000.0
2006-01-09 01:06:00,0.68653,0.68655,0.68649,0.68655,184699999.0
2006-01-09 01:07:00,0.68654,0.68654,0.68639,0.68642,27900000.0
2006-01-09 01:08:00,0.68642,0.68654,0.68642,0.68653,238999999.0
2006-01-09 01:09:00,0.68653,0.68653,0.68644,0.68647,146900002.0
2006-01-09 01:10:00,0.68648,0.68648,0.68637,0.68643,145200003.0
2006-01-09 01:11:00,0.68635,0.68635,0.68615,0.68619,89499998.0
2006-01-09 01:12:00,0.68618,0.68623,0.68616,0.68617,102699999.0
2006-01-09 01:13:00,0.68618,0.6862,0.68612,0.68612,94700001.0
2006-01-09 01:14:00,0.68608,0.68612,0.68604,0.68607,124600001.0
2006-01-09 01:15:00,0.68605,0.6861,0.68605,0.68608,112399997.0
2006-01-09 01:16:00,0.6861,0.68611,0.68602,0.68602,160999997.0
2006-01-09 01:17:00,0.68606,0.68608,0.68604,0.68604,219200003.0
2006-01-09 01:18:00,0.68605,0.68608,0.68603,0.68605,133100001.0
2006-01-09 01:19:00,0.68609,0.68619,0.68607,0.68608,97799997.0
2006-01-09 01:20:00,0.68607,0.68613,0.68605,0.6861,126000000.0
2006-01-09 01:21:00,0.68612,0.68615,0.6861,0.68612,96300000.0
2006-01-09 01:22:00,0.68609,0.68614,0.68607,0.68607,74000000.0
2006-01-09 01:23:00,0.68607,0.68611,0.68602,0.68603,210899995.0
2006-01-09 01:24:00,0.68605,0.68608,0.68605,0.68608,11700000.0
2006-01-09 01:25:00,0.68605,0.68613,0.68605,0.68613,52700001.0
2006-01-09 01:26:00,0.68617,0.68621,0.68586,0.68586,241399999.0
2006-01-09 01:27:00,0.68613,0.68613,0.68607,0.68609,64499998.0
2006-01-09 01:28:00,0.68615,0.68616,0.6861,0.68612,49500001.0
2006-01-09 01:29:00,0.68615,0.68617,0.68613,0.68617,133599999.0
2006-01-09 01:30:00,0.68614,0.68619,0.68612,0.68613,197000002.0
2006-01-09 01:31:00,0.68604,0.68611,0.68603,0.68607,139900001.0
2006-01-09 01:32:00,0.68611,0.68611,0.68601,0.68603,77600002.0
2006-01-09 01:33:00,0.68606,0.68607,0.68604,0.68604,89900000.0
2006-01-09 01:34:00,0.68609,0.68609,0.68606,0.68606,116700003.0
2006-01-09 01:35:00,0.68608,0.6861,0.68605,0.68605,102700002.0
2006-01-09 01:36:00,0.68607,0.68611,0.68605,0.6861,46600000.0
2006-01-09 01:37:00,0.68617,0.6862,0.6861,0.68615,117899998.0
2006-01-09 01:38:00,0.68611,0.68615,0.68603,0.68604,303899993.0
2006-01-09 01:39:00,0.68607,0.68612,0.68606,0.68612,171099999.0
2006-01-09 01:40:00,0.68607,0.6861,0.68607,0.68608,130099998.0
2006-01-09 01:41:00,0.68606,0.68606,0.68592,0.68599,167699995.0
2006-01-09 01:42:00,0.686,0.68603,0.68594,0.68594,126900000.0
2006-01-09 01:43:00,0.6859,0.68597,0.6859,0.68593,128399999.0
2006-01-09 01:44:00,0.68596,0.68599,0.68593,0.68593,118700001.0
2006-01-09 01:45:00,0.68599,0.6861,0.68599,0.68605,215299997.0
2006-01-09 01:46:00,0.68601,0.68612,0.68601,0.68605,256999998.0
2006-01-09 01:47:00,0.68611,0.68619,0.68604,0.68619,122599999.0
2006-01-09 01:48:00,0.68618,0.68622,0.68617,0.68617,141500002.0
2006-01-09 01:49:00,0.68612,0.68621,0.68609,0.68621,148000003.0
2006-01-09 01:50:00,0.68619,0.6862,0.68614,0.6862,77299999.0
2006-01-09 01:51:00,0.68626,0.68626,0.68615,0.68618,74500002.0
2006-01-09 01:52:00,0.68619,0.68623,0.68616,0.68623,138500001.0
2006-01-09 01:53:00,0.68624,0.68632,0.68622,0.6863,161999998.0
2006-01-09 01:54:00,0.68628,0.68633,0.6862,0.68631,226699990.0
2006-01-09 01:55:00,0.68629,0.68629,0.68619,0.6862,110799998.0
2006-01-09 01:56:00,0.68617,0.68623,0.68617,0.68618,175200000.0
2006-01-09 01:57:00,0.68616,0.68623,0.68615,0.68623,71100000.0
2006-01-09 01:58:00,0.68622,0.68632,0.68622,0.6863,189100001.0
2006-01-09 01:59:00,0.68629,0.68629,0.68626,0.68626,84400002.0
2006-01-09 02:00:00,0.6862,0.6862,0.686,0.686,206100005.0
2006-01-09 02:01:00,0.68605,0.68607,0.686,0.68605,372099996.0
2006-01-09 02:02:00,0.68602,0.68608,0.68601,0.68602,172099999.0
2006-01-09 02:03:00,0.68586,0.68586,0.68581,0.68581,27199999.0
2006-01-09 02:04:00,0.68578,0.68581,0.68574,0.68581,76999998.0
2006-01-09 02:05:00,0.6858,0.68583,0.6857,0.68583,189200000.0
2006-01-09 02:06:00,0.68582,0.68588,0.68579,0.68584,155500000.0
2006-01-09 02:07:00,0.6859,0.6859,0.68583,0.68587,231199999.0
2006-01-09 02:08:00,0.6859,0.68598,0.6859,0.68591,160299998.0
2006-01-09 02:09:00,0.68595,0.68595,0.68588,0.68588,98700001.0
2006-01-09 02:10:00,0.68588,0.68591,0.68588,0.6859,95800000.0
2006-01-09 02:11:00,0.68584,0.68596,0.68584,0.68588,104200004.0
2006-01-09 02:12:00,0.68582,0.6859,0.68578,0.6859,164900000.0
2006-01-09 02:13:00,0.6859,0.686,0.6859,0.68598,105100000.0
2006-01-09 02:14:00,0.68592,0.68598,0.68592,0.68593,88500001.0
2006-01-09 02:15:00,0.68592,0.68598,0.6859,0.68595,82300002.0
2006-01-09 02:16:00,0.68593,0.68594,0.6858,0.6858,196799994.0
2006-01-09 02:17:00,0.68582,0.68585,0.68582,0.68582,174599998.0
2006-01-09 02:18:00,0.68578,0.68578,0.68577,0.68577,24800000.0
2006-01-09 02:19:00,0.68575,0.6858,0.68574,0.6858,260899999.0
2006-01-09 02:20:00,0.68579,0.68588,0.6857,0.6857,107199998.0
2006-01-09 02:21:00,0.68573,0.68573,0.6856,0.6856,114200002.0
2006-01-09 02:22:00,0.68564,0.68572,0.68564,0.68572,115400001.0
2006-01-09 02:23:00,0.68571,0.68573,0.68564,0.68568,260799998.0
2006-01-09 02:24:00,0.68568,0.68595,0.68568,0.68593,112799997.0
2006-01-09 02:25:00,0.68593,0.68593,0.68584,0.6859,118399999.0
2006-01-09 02:26:00,0.68592,0.68592,0.68584,0.68588,240200002.0
2006-01-09 02:27:00,0.68585,0.686,0.68585,0.6859,131599997.0
2006-01-09 02:28:00,0.68595,0.68604,0.68595,0.68603,183500000.0
2006-01-09 02:29:00,0.68605,0.6861,0.68602,0.68605,155800001.0
2006-01-09 02:30:00,0.68608,0.68609,0.68602,0.68604,241199995.0
2006-01-09 02:31:00,0.68597,0.686,0.68595,0.68598,112500004.0
2006-01-09 02:32:00,0.68602,0.68602,0.686,0.68601,165999999.0
2006-01-09 02:33:00,0.68599,0.68603,0.68594,0.68594,94199998.0
2006-01-09 02:34:00,0.68598,0.6861,0.68598,0.6861,111800000.0
2006-01-09 02:35:00,0.68609,0.68612,0.68605,0.6861,211499998.0
2006-01-09 02:36:00,0.6861,0.68616,0.68603,0.68605,239700003.0
2006-01-09 02:37:00,0.68604,0.68605,0.68596,0.68599,153099998.0
2006-01-09 02:38:00,0.68595,0.68595,0.68581,0.6859,139000001.0
2006-01-09 02:39:00,0.6859,0.6859,0.68581,0.68581,33600000.0
2006-01-09 02:40:00,0.68586,0.68586,0.68576,0.68579,70499999.0
2006-01-09 02:41:00,0.68569,0.68578,0.68569,0.68575,251500000.0
2006-01-09 02:42:00,0.68571,0.68578,0.68571,0.68578,74200000.0
2006-01-09 02:43:00,0.68576,0.68576,0.68562,0.68562,57600001.0
2006-01-09 02:44:00,0.68557,0.68563,0.68557,0.6856,146899997.0
2006-01-09 02:45:00,0.68555,0.68561,0.68555,0.68561,126300001.0
2006-01-09 02:46:00,0.6856,0.68568,0.6856,0.68563,176100003.0
2006-01-09 02:47:00,0.68562,0.68568,0.68562,0.68567,174799999.0
2006-01-09 02:48:00,0.68568,0.68573,0.68568,0.68573,69700001.0
2006-01-09 02:49:00,0.68568,0.68575,0.68562,0.68563,178500001.0
2006-01-09 02:50:00,0.68555,0.68562,0.6855,0.68562,214399999.0
2006-01-09 02:51:00,0.68565,0.68567,0.68549,0.68553,171999998.0
2006-01-09 02:52:00,0.68551,0.68567,0.68549,0.68567,268099996.0
2006-01-09 02:53:00,0.68567,0.68567,0.68554,0.68562,81699998.0
2006-01-09 02:54:00,0.68563,0.68563,0.6855,0.6855,175499999.0
2006-01-09 02:55:00,0.68553,0.68556,0.68543,0.6855,180600000.0
2006-01-09 02:56:00,0.6855,0.68571,0.6855,0.68558,72500000.0
2006-01-09 02:57:00,0.68555,0.68562,0.68542,0.68542,181600003.0
2006-01-09 02:58:00,0.68544,0.68576,0.68538,0.68576,172099999.0
2006-01-09 02:59:00,0.68579,0.6858,0.68576,0.6858,189600002.0
2006-01-09 03:00:00,0.68588,0.68592,0.68581,0.68581,166299996.0
2006-01-09 03:01:00,0.68569,0.68577,0.68562,0.68562,174000003.0
2006-01-09 03:02:00,0.68563,0.6857,0.68557,0.6857,138100000.0
2006-01-09 03:03:00,0.68565,0.68573,0.68565,0.68573,67900000.0
2006-01-09 03:04:00,0.68572,0.68578,0.68562,0.68565,188999999.0
2006-01-09 03:05:00,0.68566,0.68584,0.68566,0.68579,247700003.0
2006-01-09 03:06:00,0.68578,0.68579,0.68572,0.68577,153600001.0
2006-01-09 03:07:00,0.68571,0.68579,0.68571,0.68579,155999996.0
2006-01-09 03:08:00,0.68571,0.68584,0.68571,0.6858,168300000.0
2006-01-09 03:09:00,0.68583,0.68586,0.68577,0.68577,189099999.0
2006-01-09 03:10:00,0.6858,0.68581,0.68575,0.68581,142300001.0
2006-01-09 03:11:00,0.68586,0.68586,0.68575,0.68575,192999997.0
2006-01-09 03:12:00,0.68576,0.6858,0.68574,0.68574,123100000.0
2006-01-09 03:13:00,0.68576,0.68578,0.68575,0.68576,210600000.0
2006-01-09 03:14:00,0.68575,0.68575,0.68572,0.68572,24800000.0
2006-01-09 03:15:00,0.68573,0.68573,0.68565,0.68568,257000004.0
2006-01-09 03:16:00,0.68571,0.68581,0.68571,0.68575,100900000.0
2006-01-09 03:17:00,0.68578,0.68603,0.68576,0.68599,154400001.0
2006-01-09 03:18:00,0.68603,0.68616,0.68598,0.68607,225200005.0
2006-01-09 03:19:00,0.68605,0.68605,0.68605,0.68605,76300000.0
2006-01-09 03:20:00,0.68607,0.6861,0.68602,0.68603,48000000.0
2006-01-09 03:21:00,0.68603,0.68621,0.68603,0.6862,195900004.0
2006-01-09 03:22:00,0.68611,0.68614,0.68608,0.68609,55900000.0
2006-01-09 03:23:00,0.68614,0.68615,0.68614,0.68615,22300000.0
2006-01-09 03:24:00,0.68622,0.68628,0.68622,0.68622,114500003.0
2006-01-09 03:25:00,0.68617,0.68621,0.68609,0.68619,190499997.0
2006-01-09 03:26:00,0.68621,0.68621,0.68617,0.68617,7300000.0
2006-01-09 03:27:00,0.6862,0.6862,0.6862,0.6862,3200000.0
2006-01-09 03:28:00,0.68619,0.68625,0.68619,0.68624,49399999.0
2006-01-09 03:29:00,0.68613,0.68618,0.6861,0.68617,222799997.0
2006-01-09 03:30:00,0.68611,0.68612,0.68611,0.68612,56599999.0
2006-01-09 03:31:00,0.68612,0.68612,0.68607,0.68608,31100000.0
2006-01-09 03:32:00,0.6861,0.6862,0.6861,0.68617,181600000.0
2006-01-09 03:33:00,0.68605,0.68618,0.68605,0.68616,140799999.0
2006-01-09 03:34:00,0.68617,0.68623,0.68607,0.6861,163199998.0
2006-01-09 03:35:00,0.68612,0.68619,0.68612,0.68612,113300000.0
2006-01-09 03:36:00,0.68605,0.68617,0.68605,0.68615,167899998.0
2006-01-09 03:37:00,0.68615,0.68618,0.68613,0.68613,188099998.0
2006-01-09 03:38:00,0.68613,0.68613,0.68597,0.68597,112299998.0
2006-01-09 03:39:00,0.68595,0.68612,0.68595,0.68607,140499996.0
2006-01-09 03:40:00,0.68607,0.68613,0.68605,0.68607,172100002.0
2006-01-09 03:41:00,0.68607,0.68612,0.68607,0.68612,44700000.0
2006-01-09 03:42:00,0.68617,0.68617,0.68603,0.6861,215500001.0
2006-01-09 03:43:00,0.68613,0.68622,0.68611,0.68617,229299998.0
2006-01-09 03:44:00,0.68614,0.68616,0.68607,0.68607,202800001.0
2006-01-09 03:45:00,0.68609,0.68613,0.68609,0.68613,84699996.0
2006-01-09 03:46:00,0.68615,0.68615,0.68607,0.68612,249000001.0
2006-01-09 03:47:00,0.68614,0.68614,0.68605,0.6861,132400002.0
2006-01-09 03:48:00,0.68614,0.68621,0.68614,0.68621,24700001.0
2006-01-09 03:49:00,0.68617,0.6862,0.68608,0.68615,226200000.0
2006-01-09 03:50:00,0.6861,0.68619,0.6861,0.6861,153799996.0
2006-01-09 03:51:00,0.68602,0.68608,0.68598,0.68602,228899997.0
2006-01-09 03:52:00,0.68602,0.68605,0.68597,0.68597,83500001.0
2006-01-09 03:53:00,0.68601,0.68604,0.68592,0.686,166299999.0
2006-01-09 03:54:00,0.68609,0.68624,0.68609,0.68617,223000004.0
2006-01-09 03:55:00,0.68615,0.68615,0.68606,0.68606,64400000.0
2006-01-09 03:56:00,0.68606,0.68609,0.68592,0.68597,269199994.0
2006-01-09 03:57:00,0.68604,0.68611,0.68604,0.68608,94599998.0
2006-01-09 03:58:00,0.68605,0.68615,0.68605,0.68609,185700001.0
2006-01-09 03:59:00,0.68612,0.68616,0.68605,0.68605,88000001.0
2006-01-09 04:00:00,0.68611,0.68613,0.68609,0.6861,132299997.0
2006-01-09 04:01:00,0.68602,0.68602,0.68595,0.686,194100001.0
2006-01-09 04:02:00,0.68598,0.68601,0.68592,0.68596,125500000.0
2006-01-09 04:03:00,0.68607,0.68614,0.68607,0.68613,149500001.0
2006-01-09 04:04:00,0.68616,0.68617,0.68611,0.68612,61300000.0
2006-01-09 04:05:00,0.68615,0.68615,0.68613,0.68613,15200000.0
2006-01-09 04:06:00,0.68612,0.68617,0.6859,0.6859,100300000.0
2006-01-09 04:07:00,0.68593,0.68598,0.68592,0.68595,98899999.0
2006-01-09 04:08:00,0.6859,0.68597,0.68587,0.68597,127800004.0
2006-01-09 04:09:00,0.686,0.686,0.686,0.686,27100000.0
2006-01-09 04:10:00,0.686,0.686,0.68598,0.68598,90099996.0
2006-01-09 04:11:00,0.68597,0.68609,0.68597,0.686,140400001.0
2006-01-09 04:12:00,0.686,0.686,0.68589,0.68596,100600002.0
2006-01-09 04:13:00,0.68592,0.68592,0.68587,0.68591,85300001.0
2006-01-09 04:14:00,0.68597,0.68606,0.68586,0.68596,149500002.0
2006-01-09 04:15:00,0.68599,0.6861,0.68598,0.68608,193900000.0
2006-01-09 04:16:00,0.68609,0.68617,0.68609,0.68615,157800002.0
2006-01-09 04:17:00,0.68611,0.68611,0.68609,0.68609,39800000.0
2006-01-09 04:18:00,0.6861,0.6861,0.6861,0.6861,11200000.0
2006-01-09 04:19:00,0.6861,0.68616,0.68609,0.68615,147600001.0
2006-01-09 04:20:00,0.68615,0.68615,0.68612,0.68612,115000001.0
2006-01-09 04:21:00,0.68613,0.68614,0.68605,0.68605,240900001.0
2006-01-09 04:22:00,0.6861,0.68617,0.6861,0.6861,360100001.0
2006-01-09 04:23:00,0.68617,0.68617,0.68617,0.68617,56700001.0
2006-01-09 04:24:00,0.6861,0.68613,0.6861,0.68612,56700001.0
2006-01-09 04:25:00,0.68614,0.68616,0.68614,0.68616,20500000.0
2006-01-09 04:26:00,0.68613,0.6862,0.68613,0.6862,53700000.0
2006-01-09 04:27:00,0.68619,0.68623,0.68616,0.68623,111500001.0
2006-01-09 04:28:00,0.68618,0.68621,0.68612,0.68612,87700002.0
2006-01-09 04:29:00,0.68615,0.68616,0.68615,0.68616,20900000.0
2006-01-09 04:30:00,0.68617,0.68621,0.68614,0.68617,183000002.0
2006-01-09 04:31:00,0.68612,0.68613,0.68607,0.68612,146400002.0
2006-01-09 04:32:00,0.68617,0.68622,0.68617,0.6862,171800004.0
2006-01-09 04:33:00,0.6862,0.68625,0.68613,0.68618,144600000.0
2006-01-09 04:34:00,0.68613,0.68614,0.68609,0.68609,138699997.0
2006-01-09 04:35:00,0.68607,0.68607,0.68593,0.68604,159600000.0
2006-01-09 04:36:00,0.68607,0.68613,0.68606,0.68613,109400001.0
2006-01-09 04:37:00,0.68605,0.6861,0.68605,0.68607,34200000.0
2006-01-09 04:38:00,0.68607,0.68609,0.68604,0.68609,110200000.0
2006-01-09 04:39:00,0.68603,0.68605,0.68597,0.686,198199995.0
2006-01-09 04:40:00,0.68603,0.68603,0.686,0.686,19599999.0
2006-01-09 04:41:00,0.68598,0.68598,0.6859,0.6859,51000000.0
2006-01-09 04:42:00,0.68594,0.68595,0.68588,0.68595,53700001.0
2006-01-09 04:43:00,0.68591,0.68593,0.68588,0.68588,100899999.0
2006-01-09 04:44:00,0.68585,0.68594,0.68585,0.68592,333100003.0
2006-01-09 04:45:00,0.68585,0.68591,0.68583,0.6859,134699998.0
2006-01-09 04:46:00,0.6859,0.68596,0.6859,0.68592,151499999.0
2006-01-09 04:47:00,0.68587,0.68595,0.68587,0.68595,140199998.0
2006-01-09 04:48:00,0.68597,0.68598,0.68594,0.68594,53900000.0
2006-01-09 04:49:00,0.68592,0.68595,0.6859,0.68595,145200003.0
2006-01-09 04:50:00,0.68594,0.68597,0.6859,0.68597,192599998.0
2006-01-09 04:51:00,0.68602,0.68606,0.686,0.686,48800000.0
2006-01-09 04:52:00,0.68597,0.68601,0.68596,0.68599,227900002.0
2006-01-09 04:53:00,0.686,0.6861,0.68599,0.68606,133300003.0
2006-01-09 04:54:00,0.68604,0.68611,0.68602,0.68611,109400000.0
2006-01-09 04:55:00,0.68604,0.68604,0.68594,0.68599,128599998.0
2006-01-09 04:56:00,0.68598,0.68598,0.68588,0.68588,27900000.0
2006-01-09 04:57:00,0.68582,0.68589,0.68582,0.68589,19900000.0
2006-01-09 04:58:00,0.68592,0.68601,0.68588,0.68596,154299998.0
2006-01-09 04:59:00,0.68592,0.68592,0.68587,0.68587,79500000.0
2006-01-09 05:00:00,0.68586,0.68591,0.68586,0.68589,45600000.0
2006-01-09 05:01:00,0.68585,0.68595,0.68585,0.68595,87700002.0
2006-01-09 05:02:00,0.68597,0.68597,0.68584,0.68588,84600001.0
2006-01-09 05:03:00,0.68588,0.68596,0.68588,0.68596,183599995.0
2006-01-09 05:04:00,0.68593,0.686,0.68593,0.686,51799999.0
2006-01-09 05:05:00,0.68605,0.68609,0.68596,0.68603,177700000.0
2006-01-09 05:06:00,0.68601,0.68601,0.68597,0.68597,52699998.0
2006-01-09 05:07:00,0.68591,0.68591,0.68589,0.68589,12000000.0
2006-01-09 05:08:00,0.68589,0.68591,0.6858,0.6858,71700001.0
2006-01-09 05:09:00,0.6858,0.68588,0.68578,0.68588,164900002.0
2006-01-09 05:10:00,0.68576,0.68576,0.68574,0.68574,55900000.0
2006-01-09 05:11:00,0.68572,0.68589,0.68572,0.68585,156599999.0
2006-01-09 05:12:00,0.68592,0.68592,0.68588,0.68588,52700001.0
2006-01-09 05:13:00,0.6859,0.6859,0.68585,0.6859,235599998.0
2006-01-09 05:14:00,0.68588,0.68588,0.68579,0.68582,99899999.0
2006-01-09 05:15:00,0.68581,0.68581,0.6858,0.6858,10300000.0
2006-01-09 05:16:00,0.6858,0.68582,0.68572,0.68582,106499998.0
2006-01-09 05:17:00,0.68586,0.68598,0.68586,0.68597,189200002.0
2006-01-09 05:18:00,0.68594,0.68605,0.68594,0.68599,156200002.0
2006-01-09 05:19:00,0.68605,0.68605,0.68605,0.68605,35100001.0
2006-01-09 05:20:00,0.68603,0.68603,0.68603,0.68603,4800000.0
2006-01-09 05:21:00,0.68604,0.68605,0.68597,0.68597,227799999.0
2006-01-09 05:22:00,0.68598,0.68598,0.68598,0.68598,2400000.0
2006-01-09 05:23:00,0.68595,0.68599,0.68595,0.68596,218899996.0
2006-01-09 05:24:00,0.68601,0.68602,0.68593,0.68595,88500000.0
2006-01-09 05:25:00,0.68599,0.68602,0.68596,0.68596,68600000.0
2006-01-09 05:26:00,0.68593,0.68602,0.68593,0.68595,164899997.0
2006-01-09 05:27:00,0.68596,0.68596,0.68595,0.68595,51399998.0
2006-01-09 05:28:00,0.68595,0.68601,0.68595,0.68595,110700001.0
2006-01-09 05:29:00,0.68598,0.68603,0.68598,0.68601,37700000.0
2006-01-09 05:30:00,0.68603,0.68605,0.68595,0.68595,132500000.0
2006-01-09 05:31:00,0.68597,0.68601,0.68597,0.68601,53299999.0
2006-01-09 05:32:00,0.686,0.68607,0.686,0.68603,181700001.0
2006-01-09 05:33:00,0.68605,0.68605,0.68595,0.68598,99699998.0
2006-01-09 05:34:00,0.68599,0.68599,0.68592,0.68597,150100000.0
2006-01-09 05:35:00,0.68602,0.68602,0.68598,0.68602,90700002.0
2006-01-09 05:36:00,0.68603,0.68603,0.68603,0.68603,36099998.0
2006-01-09 05:37:00,0.68603,0.68603,0.68598,0.68603,94399998.0
2006-01-09 05:38:00,0.68605,0.68608,0.68605,0.68608,32300000.0
2006-01-09 05:39:00,0.68605,0.68605,0.68602,0.68602,39599998.0
2006-01-09 05:40:00,0.68607,0.68607,0.68602,0.68605,56700000.0
2006-01-09 05:41:00,0.68603,0.68603,0.68591,0.68592,55600000.0
2006-01-09 05:42:00,0.6859,0.68592,0.68583,0.68583,182799999.0
2006-01-09 05:43:00,0.68582,0.68584,0.68582,0.68584,99400002.0
2006-01-09 05:44:00,0.68588,0.68588,0.68582,0.68585,147699999.0
2006-01-09 05:45:00,0.68582,0.68583,0.68578,0.68578,193399998.0
2006-01-09 05:46:00,0.68584,0.68588,0.68584,0.68588,52000000.0
2006-01-09 05:47:00,0.68585,0.68587,0.6858,0.68585,194399997.0
2006-01-09 05:48:00,0.68585,0.68586,0.68585,0.68586,11000000.0
2006-01-09 05:49:00,0.68592,0.68595,0.68585,0.68585,227300003.0
2006-01-09 05:50:00,0.68589,0.6859,0.68587,0.68587,67899999.0
2006-01-09 05:51:00,0.68591,0.68602,0.68585,0.68602,180300000.0
2006-01-09 05:52:00,0.68601,0.68606,0.68596,0.68605,184599998.0
2006-01-09 05:53:00,0.68599,0.68599,0.6859,0.6859,101699998.0
2006-01-09 05:54:00,0.68587,0.68595,0.68587,0.68594,111000000.0
2006-01-09 05:55:00,0.68587,0.68593,0.68587,0.68592,86100001.0
2006-01-09 05:56:00,0.68592,0.68598,0.68592,0.68598,27600000.0
2006-01-09 05:57:00,0.68596,0.68609,0.68596,0.68606,65799999.0
2006-01-09 05:58:00,0.68604,0.68604,0.68598,0.68598,91700000.0
2006-01-09 05:59:00,0.68598,0.68598,0.68598,0.68598,2600000.0
2006-01-09 06:00:00,0.686,0.68605,0.68599,0.68605,185900002.0
2006-01-09 06:01:00,0.68602,0.68602,0.68602,0.68602,19100000.0
2006-01-09 06:02:00,0.68602,0.68602,0.68602,0.68602,45500000.0
2006-01-09 06:03:00,0.68606,0.6861,0.68606,0.68607,48699999.0
2006-01-09 06:04:00,0.68603,0.68604,0.68603,0.68604,41899998.0
2006-01-09 06:05:00,0.68601,0.68602,0.68601,0.68602,32100000.0
2006-01-09 06:06:00,0.68595,0.68603,0.68595,0.68603,191700001.0
2006-01-09 06:07:00,0.68604,0.68604,0.68597,0.686,255499998.0
2006-01-09 06:08:00,0.686,0.686,0.68597,0.68597,49400001.0
2006-01-09 06:09:00,0.68595,0.68595,0.68595,0.68595,29500000.0
2006-01-09 06:10:00,0.68593,0.68598,0.68593,0.68598,67800001.0
2006-01-09 06:11:00,0.68594,0.68594,0.68588,0.68588,24700001.0
2006-01-09 06:12:00,0.68585,0.68588,0.68582,0.68582,134900002.0
2006-01-09 06:13:00,0.68582,0.68582,0.68582,0.68582,4800000.0
2006-01-09 06:14:00,0.6858,0.68585,0.6858,0.68585,159399998.0
2006-01-09 06:15:00,0.68581,0.68582,0.68572,0.68572,157299999.0
2006-01-09 06:16:00,0.68576,0.6858,0.68571,0.68575,162100002.0
2006-01-09 06:17:00,0.68573,0.68575,0.6857,0.68573,136600000.0
2006-01-09 06:18:00,0.68572,0.68575,0.68571,0.68575,90499998.0
2006-01-09 06:19:00,0.68576,0.68576,0.68572,0.68574,80700000.0
2006-01-09 06:20:00,0.68566,0.68571,0.68561,0.68566,187400002.0
2006-01-09 06:21:00,0.68566,0.68567,0.6856,0.6856,93800000.0
2006-01-09 06:22:00,0.68559,0.68564,0.68554,0.68554,78899999.0
2006-01-09 06:23:00,0.68552,0.68558,0.68551,0.68552,150799999.0
2006-01-09 06:24:00,0.68552,0.68564,0.68552,0.68557,136400000.0
2006-01-09 06:25:00,0.68558,0.68561,0.68555,0.68558,97300002.0
2006-01-09 06:26:00,0.6856,0.68565,0.6856,0.68562,100799998.0
2006-01-09 06:27:00,0.68562,0.68568,0.68561,0.68561,113500003.0
2006-01-09 06:28:00,0.6856,0.6856,0.6856,0.6856,61700001.0
2006-01-09 06:29:00,0.68565,0.68565,0.68563,0.68565,143699999.0
2006-01-09 06:30:00,0.68568,0.68572,0.68568,0.68572,147700000.0
2006-01-09 06:31:00,0.68565,0.68565,0.68556,0.6856,71100003.0
2006-01-09 06:32:00,0.68557,0.68557,0.68553,0.68553,19300000.0
2006-01-09 06:33:00,0.68543,0.68548,0.68543,0.68548,77000000.0
2006-01-09 06:34:00,0.68552,0.68555,0.68546,0.6855,174600002.0
2006-01-09 06:35:00,0.68548,0.68548,0.68542,0.68542,161299999.0
2006-01-09 06:36:00,0.68542,0.68542,0.68529,0.68535,102400000.0
2006-01-09 06:37:00,0.68537,0.68541,0.6853,0.68541,99800001.0
2006-01-09 06:38:00,0.68536,0.68543,0.68533,0.68538,117899998.0
2006-01-09 06:39:00,0.6854,0.6854,0.68535,0.68535,30900000.0
2006-01-09 06:40:00,0.68541,0.68546,0.68539,0.68546,50200001.0
2006-01-09 06:41:00,0.68542,0.68543,0.68539,0.68543,162700004.0
2006-01-09 06:42:00,0.68539,0.68542,0.68538,0.68541,126300001.0
2006-01-09 06:43:00,0.68548,0.68548,0.6852,0.68522,250100004.0
2006-01-09 06:44:00,0.6852,0.6852,0.68515,0.68515,185599999.0
2006-01-09 06:45:00,0.68524,0.68526,0.68508,0.68508,199799999.0
2006-01-09 06:46:00,0.68512,0.68523,0.68512,0.68515,150200002.0
2006-01-09 06:47:00,0.68517,0.68531,0.68517,0.68531,138400002.0
2006-01-09 06:48:00,0.68528,0.68528,0.68521,0.68521,64600000.0
2006-01-09 06:49:00,0.68518,0.68518,0.68517,0.68517,76500000.0
2006-01-09 06:50:00,0.68517,0.68528,0.68517,0.68522,240399997.0
2006-01-09 06:51:00,0.68522,0.68528,0.68519,0.68522,225500004.0
2006-01-09 06:52:00,0.68519,0.68524,0.68519,0.68523,93200001.0
2006-01-09 06:53:00,0.68514,0.68516,0.68505,0.68505,93900001.0
2006-01-09 06:54:00,0.68508,0.68519,0.68508,0.68519,139000000.0
2006-01-09 06:55:00,0.68517,0.68523,0.68517,0.6852,101500000.0
2006-01-09 06:56:00,0.68519,0.68525,0.68515,0.68515,186799999.0
2006-01-09 06:57:00,0.68512,0.68523,0.68512,0.68523,100600000.0
2006-01-09 06:58:00,0.68523,0.68523,0.6852,0.6852,58999998.0
2006-01-09 06:59:00,0.68514,0.68527,0.68514,0.6852,290100008.0
2006-01-09 07:00:00,0.6852,0.68525,0.68515,0.68515,191799999.0
2006-01-09 07:01:00,0.68528,0.68549,0.68527,0.68527,156399996.0
2006-01-09 07:02:00,0.68532,0.68554,0.68532,0.68545,98299999.0
2006-01-09 07:03:00,0.68538,0.68546,0.68536,0.68546,85300002.0
2006-01-09 07:04:00,0.68537,0.68548,0.68537,0.68547,119000000.0
2006-01-09 07:05:00,0.6855,0.6855,0.68538,0.68544,145199998.0
2006-01-09 07:06:00,0.68545,0.68545,0.68537,0.68543,149400000.0
2006-01-09 07:07:00,0.68549,0.68559,0.68549,0.68551,65399999.0
2006-01-09 07:08:00,0.68552,0.68563,0.68552,0.68555,92099999.0
2006-01-09 07:09:00,0.68554,0.68562,0.68552,0.68558,120499998.0
2006-01-09 07:10:00,0.68557,0.68563,0.68554,0.68554,128200003.0
2006-01-09 07:11:00,0.68554,0.68558,0.68554,0.68555,106000000.0
2006-01-09 07:12:00,0.6855,0.68557,0.6855,0.68556,139700000.0
2006-01-09 07:13:00,0.68557,0.68567,0.68557,0.68567,31799999.0
2006-01-09 07:14:00,0.68568,0.68568,0.68556,0.68558,148999999.0
2006-01-09 07:15:00,0.68558,0.68562,0.68557,0.68561,182299999.0
2006-01-09 07:16:00,0.6856,0.68563,0.68556,0.68557,67100001.0
2006-01-09 07:17:00,0.68552,0.68563,0.68552,0.68563,146200003.0
2006-01-09 07:18:00,0.68563,0.68563,0.68557,0.6856,93100002.0
2006-01-09 07:19:00,0.68561,0.68572,0.6856,0.68572,118499998.0
2006-01-09 07:20:00,0.68569,0.68569,0.6855,0.6855,226799997.0
2006-01-09 07:21:00,0.68554,0.68554,0.68552,0.68552,117199999.0
2006-01-09 07:22:00,0.68547,0.68547,0.68536,0.68536,94100001.0
2006-01-09 07:23:00,0.68529,0.68533,0.68528,0.68528,223800001.0
2006-01-09 07:24:00,0.68529,0.68533,0.68529,0.68533,9700000.0
2006-01-09 07:25:00,0.68533,0.68537,0.68533,0.68536,142399995.0
2006-01-09 07:26:00,0.68537,0.68541,0.68537,0.68541,61400002.0
2006-01-09 07:27:00,0.68543,0.68543,0.6854,0.68541,67100002.0
2006-01-09 07:28:00,0.68534,0.68539,0.68529,0.68536,141100000.0
2006-01-09 07:29:00,0.68535,0.68535,0.68527,0.68531,141199997.0
2006-01-09 07:30:00,0.68529,0.68537,0.68526,0.68526,212500001.0
2006-01-09 07:31:00,0.68518,0.68523,0.68516,0.68517,102099997.0
2006-01-09 07:32:00,0.68519,0.68519,0.68512,0.68515,217700003.0
2006-01-09 07:33:00,0.68517,0.68517,0.68512,0.68512,131799999.0
2006-01-09 07:34:00,0.68505,0.68512,0.68503,0.68507,238399996.0
2006-01-09 07:35:00,0.68507,0.6851,0.68504,0.68508,152600003.0
2006-01-09 07:36:00,0.68507,0.68509,0.68504,0.68509,139500001.0
2006-01-09 07:37:00,0.68511,0.6852,0.68511,0.6852,185100000.0
2006-01-09 07:38:00,0.68518,0.68541,0.68518,0.68532,103400001.0
2006-01-09 07:39:00,0.68531,0.6854,0.68523,0.68534,169500002.0
2006-01-09 07:40:00,0.68525,0.68535,0.68523,0.68532,48600000.0
2006-01-09 07:41:00,0.68533,0.68533,0.68523,0.68529,123099999.0
2006-01-09 07:42:00,0.68527,0.68529,0.68524,0.68526,171499999.0
2006-01-09 07:43:00,0.68523,0.6854,0.68523,0.68529,198300001.0
2006-01-09 07:44:00,0.6853,0.68542,0.68524,0.68524,95000000.0
2006-01-09 07:45:00,0.68518,0.6854,0.68518,0.6854,161000000.0
2006-01-09 07:46:00,0.68553,0.68553,0.68525,0.6853,194699998.0
2006-01-09 07:47:00,0.68539,0.68548,0.6853,0.6853,121900002.0
2006-01-09 07:48:00,0.68528,0.68535,0.68528,0.68533,38400000.0
2006-01-09 07:49:00,0.6853,0.68532,0.68522,0.6853,97099996.0
2006-01-09 07:50:00,0.68529,0.68529,0.68524,0.68524,75400002.0
2006-01-09 07:51:00,0.6852,0.68527,0.6852,0.68522,84299998.0
2006-01-09 07:52:00,0.68524,0.68524,0.68519,0.68519,275799997.0
2006-01-09 07:53:00,0.68522,0.68524,0.68517,0.68519,165999999.0
2006-01-09 07:54:00,0.68519,0.68525,0.68518,0.68518,67600001.0
2006-01-09 07:55:00,0.68517,0.68523,0.68513,0.6852,107900001.0
2006-01-09 07:56:00,0.68513,0.6852,0.6851,0.6852,114700001.0
2006-01-09 07:57:00,0.68517,0.6852,0.68517,0.6852,61299999.0
2006-01-09 07:58:00,0.68518,0.68518,0.68509,0.68514,150100000.0
2006-01-09 07:59:00,0.6853,0.68533,0.68519,0.68523,164900000.0
2006-01-09 08:00:00,0.68521,0.68535,0.68521,0.68528,201500003.0
2006-01-09 08:01:00,0.68531,0.68531,0.68522,0.68528,275099994.0
2006-01-09 08:02:00,0.68524,0.68532,0.68523,0.6853,179599996.0
2006-01-09 08:03:00,0.68523,0.6854,0.68523,0.6854,68000000.0
2006-01-09 08:04:00,0.68538,0.68538,0.68532,0.68532,84500002.0
2006-01-09 08:05:00,0.6853,0.68533,0.6853,0.68533,22600000.0
2006-01-09 08:06:00,0.68536,0.68537,0.68532,0.68532,40100000.0
2006-01-09 08:07:00,0.68525,0.68525,0.68523,0.68523,26300000.0
2006-01-09 08:08:00,0.68521,0.68524,0.68517,0.68517,213099994.0
2006-01-09 08:09:00,0.68522,0.68523,0.68522,0.68523,39999999.0
2006-01-09 08:10:00,0.68524,0.68524,0.6852,0.68524,104500001.0
2006-01-09 08:11:00,0.68524,0.68536,0.68524,0.68528,140599999.0
2006-01-09 08:12:00,0.68531,0.68531,0.68521,0.68525,156300002.0
2006-01-09 08:13:00,0.68522,0.68522,0.68522,0.68522,23100000.0
2006-01-09 08:14:00,0.68529,0.68534,0.68529,0.68531,123700000.0
2006-01-09 08:15:00,0.68526,0.6853,0.68523,0.68525,83400002.0
2006-01-09 08:16:00,0.68523,0.68523,0.68522,0.68522,32400000.0
2006-01-09 08:17:00,0.6852,0.6852,0.68513,0.6852,86600000.0
2006-01-09 08:18:00,0.6852,0.6852,0.6852,0.6852,20800000.0
2006-01-09 08:19:00,0.68518,0.6852,0.68518,0.6852,83799999.0
2006-01-09 08:20:00,0.68515,0.68521,0.6851,0.6852,79000000.0
2006-01-09 08:21:00,0.6852,0.6852,0.68512,0.68512,12000000.0
2006-01-09 08:22:00,0.68512,0.68517,0.68507,0.68515,81499999.0
2006-01-09 08:23:00,0.68522,0.68528,0.68522,0.68522,100600001.0
2006-01-09 08:24:00,0.68523,0.68529,0.68523,0.68525,100200000.0
2006-01-09 08:25:00,0.68523,0.68532,0.68523,0.68531,64800000.0
2006-01-09 08:26:00,0.68536,0.68536,0.68522,0.68522,201699994.0
2006-01-09 08:27:00,0.68527,0.68527,0.68521,0.68522,110800003.0
2006-01-09 08:28:00,0.68524,0.68531,0.68523,0.68529,63599998.0
2006-01-09 08:29:00,0.68533,0.68533,0.68522,0.68522,94800002.0
2006-01-09 08:30:00,0.68522,0.68535,0.68522,0.68533,138900003.0
2006-01-09 08:31:00,0.68528,0.68543,0.68528,0.6854,165599995.0
2006-01-09 08:32:00,0.68538,0.68541,0.68533,0.68533,166100004.0
2006-01-09 08:33:00,0.6853,0.68531,0.68528,0.6853,138900001.0
2006-01-09 08:34:00,0.68531,0.68534,0.68528,0.68534,80600002.0
2006-01-09 08:35:00,0.6853,0.68536,0.68523,0.68532,94199999.0
2006-01-09 08:36:00,0.68535,0.68535,0.68531,0.68531,100700000.0
2006-01-09 08:37:00,0.68531,0.68534,0.68526,0.68534,70300000.0
2006-01-09 08:38:00,0.68536,0.6854,0.68535,0.68538,77300000.0
2006-01-09 08:39:00,0.68535,0.68543,0.68535,0.68543,59200001.0
2006-01-09 08:40:00,0.68539,0.68546,0.68539,0.68542,49399998.0
2006-01-09 08:41:00,0.68538,0.68538,0.68531,0.68537,213599999.0
2006-01-09 08:42:00,0.68535,0.68542,0.68531,0.68542,125700000.0
2006-01-09 08:43:00,0.68545,0.68553,0.6854,0.6854,215999998.0
2006-01-09 08:44:00,0.68541,0.68549,0.68541,0.68549,162499999.0
2006-01-09 08:45:00,0.68547,0.68547,0.68541,0.68541,64599998.0
2006-01-09 08:46:00,0.68538,0.68538,0.6853,0.68537,108000001.0
2006-01-09 08:47:00,0.68533,0.68539,0.68531,0.68535,123800002.0
2006-01-09 08:48:00,0.68538,0.68544,0.68535,0.68537,160600003.0
2006-01-09 08:49:00,0.68539,0.68539,0.68529,0.68531,125500000.0
2006-01-09 08:50:00,0.68532,0.68533,0.68526,0.68528,131800004.0
2006-01-09 08:51:00,0.6853,0.68531,0.68519,0.68519,198500003.0
2006-01-09 08:52:00,0.68517,0.68528,0.68517,0.68528,116699998.0
2006-01-09 08:53:00,0.68524,0.68528,0.68522,0.68528,77200000.0
2006-01-09 08:54:00,0.68532,0.68537,0.68526,0.68532,292999996.0
2006-01-09 08:55:00,0.68531,0.68553,0.68531,0.68553,98999999.0
2006-01-09 08:56:00,0.68553,0.68553,0.68547,0.68547,116700002.0
2006-01-09 08:57:00,0.68541,0.68541,0.68536,0.68536,3200000.0
2006-01-09 08:58:00,0.68534,0.68538,0.68532,0.68533,152200001.0
2006-01-09 08:59:00,0.68532,0.68537,0.68532,0.68533,98399999.0
2006-01-09 09:00:00,0.68531,0.68531,0.68525,0.68529,79199999.0
2006-01-09 09:01:00,0.68532,0.68537,0.6853,0.68536,166500004.0
2006-01-09 09:02:00,0.68535,0.68541,0.68533,0.68538,264600002.0
2006-01-09 09:03:00,0.68538,0.6854,0.68535,0.68538,98300000.0
2006-01-09 09:04:00,0.68546,0.68547,0.6854,0.6854,102100001.0
2006-01-09 09:05:00,0.68538,0.68538,0.6853,0.6853,31900000.0
2006-01-09 09:06:00,0.68527,0.68534,0.68523,0.68534,140999998.0
2006-01-09 09:07:00,0.68532,0.68539,0.68529,0.68536,115999998.0
2006-01-09 09:08:00,0.68539,0.68542,0.68532,0.68535,145499999.0
2006-01-09 09:09:00,0.68542,0.68544,0.68541,0.68541,83499997.0
2006-01-09 09:10:00,0.68542,0.68549,0.68538,0.68549,203400001.0
2006-01-09 09:11:00,0.68547,0.68553,0.68539,0.68553,156600003.0
2006-01-09 09:12:00,0.6855,0.6855,0.68541,0.68549,154400004.0
2006-01-09 09:13:00,0.68551,0.68563,0.68551,0.68558,130400000.0
2006-01-09 09:14:00,0.68548,0.68548,0.68532,0.68538,168700000.0
2006-01-09 09:15:00,0.68538,0.68542,0.68537,0.68541,41500001.0
2006-01-09 09:16:00,0.68542,0.68556,0.68542,0.68556,100199999.0
2006-01-09 09:17:00,0.68555,0.68556,0.68549,0.68553,136400003.0
2006-01-09 09:18:00,0.68556,0.68563,0.68554,0.68563,87399999.0
2006-01-09 09:19:00,0.68563,0.68567,0.6856,0.68567,238200000.0
2006-01-09 09:20:00,0.68565,0.68565,0.68565,0.68565,47799998.0
2006-01-09 09:21:00,0.68568,0.68568,0.68558,0.68566,125400002.0
2006-01-09 09:22:00,0.68566,0.68566,0.68548,0.68551,64800000.0
2006-01-09 09:23:00,0.68547,0.6855,0.68543,0.68549,126899997.0
2006-01-09 09:24:00,0.68547,0.68547,0.6854,0.6854,145400002.0
2006-01-09 09:25:00,0.68541,0.68541,0.68502,0.68502,171500002.0
2006-01-09 09:26:00,0.68498,0.68505,0.68498,0.68502,143700000.0
2006-01-09 09:27:00,0.68505,0.68509,0.68498,0.68507,239699998.0
2006-01-09 09:28:00,0.68507,0.68509,0.68503,0.68503,186900000.0
2006-01-09 09:29:00,0.68505,0.6851,0.68501,0.68505,287400000.0
2006-01-09 09:30:00,0.68512,0.68516,0.68506,0.68506,139300001.0
2006-01-09 09:31:00,0.68502,0.68508,0.68502,0.68507,66600000.0
2006-01-09 09:32:00,0.68505,0.68513,0.68504,0.68504,108300000.0
2006-01-09 09:33:00,0.68504,0.6851,0.68496,0.68496,190899997.0
2006-01-09 09:34:00,0.68491,0.68494,0.68489,0.68493,154700000.0
2006-01-09 09:35:00,0.6849,0.6849,0.68477,0.68487,145100002.0
2006-01-09 09:36:00,0.68484,0.68484,0.6847,0.6847,9800000.0
2006-01-09 09:37:00,0.68467,0.68473,0.68457,0.68459,150800000.0
2006-01-09 09:38:00,0.68458,0.68458,0.68449,0.68457,133300003.0
2006-01-09 09:39:00,0.68449,0.68458,0.68449,0.68455,191800001.0
2006-01-09 09:40:00,0.68449,0.68456,0.68449,0.68456,44500001.0
2006-01-09 09:41:00,0.68456,0.68459,0.68451,0.68454,60500000.0
2006-01-09 09:42:00,0.68459,0.68461,0.68451,0.68457,152299999.0
2006-01-09 09:43:00,0.68454,0.6846,0.68451,0.6846,140499999.0
2006-01-09 09:44:00,0.68452,0.6846,0.68451,0.68453,91300000.0
2006-01-09 09:45:00,0.68458,0.68463,0.6845,0.68457,199200000.0
2006-01-09 09:46:00,0.68453,0.68457,0.68448,0.68449,255100000.0
2006-01-09 09:47:00,0.6845,0.68455,0.68447,0.68455,183699998.0
2006-01-09 09:48:00,0.68453,0.6846,0.68453,0.68453,274699997.0
2006-01-09 09:49:00,0.68453,0.68458,0.6845,0.6845,157099999.0
2006-01-09 09:50:00,0.68444,0.68444,0.68428,0.68428,99100001.0
2006-01-09 09:51:00,0.68432,0.68441,0.68432,0.68435,201700002.0
2006-01-09 09:52:00,0.68437,0.68441,0.68433,0.68436,161300000.0
2006-01-09 09:53:00,0.68423,0.6843,0.6841,0.6843,276000001.0
2006-01-09 09:54:00,0.68427,0.68431,0.68425,0.68431,114699997.0
2006-01-09 09:55:00,0.68433,0.68445,0.68433,0.68437,118100000.0
2006-01-09 09:56:00,0.68433,0.68436,0.68432,0.68436,178899996.0
2006-01-09 09:57:00,0.68431,0.68431,0.68407,0.6841,253200000.0
2006-01-09 09:58:00,0.68419,0.68431,0.68419,0.6843,131700001.0
2006-01-09 09:59:00,0.68431,0.68432,0.68411,0.68411,117300003.0
2006-01-09 10:00:00,0.68406,0.68416,0.68406,0.68416,121000000.0
2006-01-09 10:01:00,0.68415,0.68416,0.68407,0.68407,318600000.0
2006-01-09 10:02:00,0.68407,0.68409,0.68404,0.68408,204600000.0
2006-01-09 10:03:00,0.68412,0.68428,0.68412,0.68428,186699999.0
2006-01-09 10:04:00,0.68431,0.68442,0.68431,0.68433,79000002.0
2006-01-09 10:05:00,0.68431,0.68438,0.68431,0.68434,36900000.0
2006-01-09 10:06:00,0.68434,0.68438,0.6843,0.68435,250499999.0
2006-01-09 10:07:00,0.68431,0.68438,0.68428,0.68433,174999998.0
2006-01-09 10:08:00,0.68428,0.68441,0.68428,0.68441,106899999.0
2006-01-09 10:09:00,0.6844,0.68443,0.6844,0.6844,185299999.0
2006-01-09 10:10:00,0.68442,0.68448,0.68441,0.68445,144299998.0
2006-01-09 10:11:00,0.68434,0.68434,0.68429,0.68432,178899998.0
2006-01-09 10:12:00,0.68428,0.68428,0.68426,0.68426,31900000.0
2006-01-09 10:13:00,0.68428,0.68438,0.68428,0.68438,107500002.0
2006-01-09 10:14:00,0.6844,0.68455,0.6844,0.68451,200099999.0
2006-01-09 10:15:00,0.68459,0.68471,0.68455,0.68469,149900003.0
2006-01-09 10:16:00,0.68478,0.68485,0.68478,0.68485,150700000.0
2006-01-09 10:17:00,0.68485,0.68489,0.68478,0.6848,187100004.0
2006-01-09 10:18:00,0.68483,0.68489,0.68479,0.68479,58100002.0
2006-01-09 10:19:00,0.68478,0.68487,0.68473,0.68487,93100001.0
2006-01-09 10:20:00,0.68488,0.68491,0.68481,0.68491,146699999.0
2006-01-09 10:21:00,0.68493,0.68505,0.68493,0.68501,68800001.0
2006-01-09 10:22:00,0.6851,0.68541,0.6851,0.68535,275800001.0
2006-01-09 10:23:00,0.68527,0.68527,0.68514,0.68515,55199998.0
2006-01-09 10:24:00,0.68507,0.68507,0.68499,0.68506,132400002.0
2006-01-09 10:25:00,0.68512,0.68516,0.68511,0.68516,76699998.0
2006-01-09 10:26:00,0.68516,0.68516,0.68508,0.68508,95600001.0
2006-01-09 10:27:00,0.68505,0.68505,0.68496,0.68497,83899999.0
2006-01-09 10:28:00,0.68492,0.68503,0.68488,0.68503,384199998.0
2006-01-09 10:29:00,0.685,0.68505,0.68494,0.68494,246400001.0
2006-01-09 10:30:00,0.68489,0.68497,0.68487,0.68494,163300004.0
2006-01-09 10:31:00,0.68493,0.68493,0.68489,0.68489,68600000.0
2006-01-09 10:32:00,0.68486,0.6849,0.6848,0.68482,83600001.0
2006-01-09 10:33:00,0.68483,0.68491,0.68482,0.6849,123700001.0
2006-01-09 10:34:00,0.68486,0.68487,0.6848,0.6848,211200000.0
2006-01-09 10:35:00,0.68479,0.68492,0.68472,0.68492,176199997.0
2006-01-09 10:36:00,0.68487,0.68493,0.68483,0.68483,161599999.0
2006-01-09 10:37:00,0.68478,0.68478,0.68471,0.68471,148099999.0
2006-01-09 10:38:00,0.68467,0.68473,0.68464,0.68473,186999995.0
2006-01-09 10:39:00,0.68471,0.68477,0.68465,0.68474,247499997.0
2006-01-09 10:40:00,0.68476,0.68481,0.68475,0.68475,115800004.0
2006-01-09 10:41:00,0.68474,0.68475,0.68461,0.68472,56700000.0
2006-01-09 10:42:00,0.68467,0.68467,0.68447,0.68447,126199998.0
2006-01-09 10:43:00,0.68446,0.68446,0.6843,0.68435,100900001.0
2006-01-09 10:44:00,0.68431,0.68444,0.68431,0.68441,165800002.0
2006-01-09 10:45:00,0.68441,0.68442,0.68434,0.6844,254599995.0
2006-01-09 10:46:00,0.6843,0.68438,0.6843,0.68435,109000002.0
2006-01-09 10:47:00,0.68433,0.68433,0.68432,0.68432,47000000.0
2006-01-09 10:48:00,0.68432,0.68457,0.68432,0.68457,126800000.0
2006-01-09 10:49:00,0.68454,0.68463,0.68454,0.68463,208500000.0
2006-01-09 10:50:00,0.68459,0.68461,0.68452,0.68452,222900001.0
2006-01-09 10:51:00,0.68455,0.68457,0.6845,0.6845,68300000.0
2006-01-09 10:52:00,0.68446,0.68447,0.68442,0.68442,129400000.0
2006-01-09 10:53:00,0.6844,0.68442,0.68429,0.68434,132400001.0
2006-01-09 10:54:00,0.6843,0.6843,0.6842,0.6842,135700000.0
2006-01-09 10:55:00,0.68419,0.68423,0.68407,0.68417,184600000.0
2006-01-09 10:56:00,0.6841,0.68417,0.68408,0.68415,259999997.0
2006-01-09 10:57:00,0.68409,0.68412,0.68406,0.68408,84100001.0
2006-01-09 10:58:00,0.68413,0.68424,0.68413,0.68424,97699998.0
2006-01-09 10:59:00,0.68421,0.6844,0.68421,0.6844,102499998.0
2006-01-09 11:00:00,0.68442,0.68445,0.68436,0.68436,225800000.0
2006-01-09 11:01:00,0.68438,0.68442,0.68433,0.68437,158999999.0
2006-01-09 11:02:00,0.68438,0.68438,0.68431,0.68436,134300005.0
2006-01-09 11:03:00,0.68434,0.68441,0.68433,0.6844,148399998.0
2006-01-09 11:04:00,0.68443,0.68449,0.68442,0.68445,124299999.0
2006-01-09 11:05:00,0.68437,0.68442,0.68434,0.68437,139400003.0
2006-01-09 11:06:00,0.68437,0.68439,0.68434,0.68436,236800002.0
2006-01-09 11:07:00,0.68431,0.68444,0.68431,0.68437,64900000.0
2006-01-09 11:08:00,0.6844,0.68447,0.6843,0.68435,125900001.0
2006-01-09 11:09:00,0.68436,0.68436,0.68426,0.68429,123099999.0
2006-01-09 11:10:00,0.68432,0.68437,0.68424,0.68424,134199997.0
2006-01-09 11:11:00,0.68425,0.68427,0.68419,0.68419,125600000.0
2006-01-09 11:12:00,0.68419,0.68419,0.68406,0.68406,127799999.0
2006-01-09 11:13:00,0.68406,0.6841,0.68389,0.68391,195200004.0
2006-01-09 11:14:00,0.68389,0.68389,0.68376,0.68381,186100000.0
2006-01-09 11:15:00,0.68386,0.68386,0.68381,0.68385,199699998.0
2006-01-09 11:16:00,0.68385,0.68385,0.68376,0.68382,307200000.0
2006-01-09 11:17:00,0.6838,0.68382,0.68374,0.68375,102500001.0
2006-01-09 11:18:00,0.68377,0.6838,0.68373,0.68378,307099995.0
2006-01-09 11:19:00,0.68376,0.68387,0.68365,0.68385,314400003.0
2006-01-09 11:20:00,0.6838,0.68388,0.68379,0.68385,304900000.0
2006-01-09 11:21:00,0.68395,0.68397,0.68394,0.68395,195599997.0
2006-01-09 11:22:00,0.68389,0.68389,0.68376,0.68378,81300001.0
2006-01-09 11:23:00,0.6838,0.6838,0.68371,0.68371,114900003.0
2006-01-09 11:24:00,0.68371,0.68378,0.68371,0.68378,88600002.0
2006-01-09 11:25:00,0.68374,0.68375,0.68372,0.68375,100599996.0
2006-01-09 11:26:00,0.6838,0.68385,0.68376,0.68378,204999996.0
2006-01-09 11:27:00,0.68378,0.6838,0.68374,0.68374,154999998.0
2006-01-09 11:28:00,0.68374,0.68378,0.68372,0.68372,200299995.0
2006-01-09 11:29:00,0.68376,0.68378,0.68372,0.68372,123700000.0
2006-01-09 11:30:00,0.6838,0.68393,0.68378,0.68393,189800002.0
2006-01-09 11:31:00,0.68392,0.68401,0.68392,0.68395,133300000.0
2006-01-09 11:32:00,0.684,0.68404,0.68393,0.68404,216100000.0
2006-01-09 11:33:00,0.68407,0.68416,0.68403,0.68412,177900001.0
2006-01-09 11:34:00,0.68419,0.68426,0.68413,0.68419,144999997.0
2006-01-09 11:35:00,0.68429,0.68437,0.68429,0.68434,95399999.0
2006-01-09 11:36:00,0.6843,0.68442,0.68427,0.68427,112399999.0
2006-01-09 11:37:00,0.68434,0.68443,0.68431,0.68435,162200000.0
2006-01-09 11:38:00,0.68428,0.68434,0.68428,0.68433,185400001.0
2006-01-09 11:39:00,0.68435,0.68441,0.68435,0.68437,195299998.0
2006-01-09 11:40:00,0.68435,0.6844,0.68428,0.6844,190600000.0
2006-01-09 11:41:00,0.68439,0.68442,0.68435,0.6844,98700001.0
2006-01-09 11:42:00,0.68438,0.68443,0.68434,0.6844,195899998.0
2006-01-09 11:43:00,0.68441,0.68441,0.68432,0.68432,72299997.0
2006-01-09 11:44:00,0.68418,0.68424,0.6841,0.6842,180200006.0
2006-01-09 11:45:00,0.68409,0.68411,0.684,0.68403,223300000.0
2006-01-09 11:46:00,0.68399,0.6841,0.68399,0.68401,121100000.0
2006-01-09 11:47:00,0.68401,0.68401,0.68394,0.68396,95000002.0
2006-01-09 11:48:00,0.68384,0.68384,0.68372,0.68372,178699996.0
2006-01-09 11:49:00,0.68363,0.68378,0.68363,0.68378,87700000.0
2006-01-09 11:50:00,0.68369,0.6838,0.68369,0.68377,116400001.0
2006-01-09 11:51:00,0.68375,0.68379,0.68361,0.68361,223200002.0
2006-01-09 11:52:00,0.68366,0.68371,0.68366,0.6837,159799998.0
2006-01-09 11:53:00,0.6837,0.68381,0.6837,0.68381,158899999.0
2006-01-09 11:54:00,0.68377,0.6838,0.68377,0.68379,67800002.0
2006-01-09 11:55:00,0.68384,0.68393,0.68379,0.6838,215700004.0
2006-01-09 11:56:00,0.68383,0.68391,0.68383,0.68387,102199998.0
2006-01-09 11:57:00,0.68388,0.68388,0.6838,0.68387,141800002.0
2006-01-09 11:58:00,0.68387,0.68393,0.68381,0.68385,196499999.0
2006-01-09 11:59:00,0.68386,0.68386,0.6837,0.68377,249100001.0
2006-01-09 12:00:00,0.68371,0.68381,0.68371,0.68379,198900003.0
2006-01-09 12:01:00,0.68387,0.68388,0.68365,0.68365,177899996.0
2006-01-09 12:02:00,0.68371,0.68375,0.6836,0.68375,180999999.0
2006-01-09 12:03:00,0.68377,0.68381,0.68372,0.68373,227399998.0
2006-01-09 12:04:00,0.68373,0.68385,0.68373,0.68385,221800001.0
2006-01-09 12:05:00,0.68381,0.68387,0.6838,0.68382,176400002.0
2006-01-09 12:06:00,0.6839,0.68398,0.68386,0.68395,174100001.0
2006-01-09 12:07:00,0.68395,0.68397,0.68385,0.68385,228000002.0
2006-01-09 12:08:00,0.68391,0.68392,0.68383,0.68392,91900000.0
2006-01-09 12:09:00,0.6839,0.68398,0.6839,0.68392,230600000.0
2006-01-09 12:10:00,0.68394,0.68397,0.68392,0.68392,199800004.0
2006-01-09 12:11:00,0.68387,0.68394,0.68386,0.68394,207700001.0
2006-01-09 12:12:00,0.68383,0.68383,0.68367,0.68367,154200001.0
2006-01-09 12:13:00,0.68371,0.68376,0.68366,0.68371,203800002.0
2006-01-09 12:14:00,0.68374,0.68384,0.68374,0.6838,66900001.0
2006-01-09 12:15:00,0.68375,0.68375,0.68364,0.68364,111599997.0
2006-01-09 12:16:00,0.68369,0.68372,0.68363,0.68371,115399999.0
2006-01-09 12:17:00,0.68374,0.68374,0.6836,0.68368,191499998.0
2006-01-09 12:18:00,0.68367,0.68367,0.68353,0.68353,81200001.0
2006-01-09 12:19:00,0.68356,0.68358,0.6835,0.6835,151999999.0
2006-01-09 12:20:00,0.6835,0.6835,0.68344,0.68344,134800004.0
2006-01-09 12:21:00,0.68335,0.68339,0.68332,0.68332,192300000.0
2006-01-09 12:22:00,0.68337,0.68355,0.68337,0.68355,69399998.0
2006-01-09 12:23:00,0.6836,0.68366,0.6836,0.68365,214299999.0
2006-01-09 12:24:00,0.68358,0.68362,0.68346,0.68349,209300001.0
2006-01-09 12:25:00,0.68342,0.68351,0.68335,0.6835,159200001.0
2006-01-09 12:26:00,0.68342,0.68352,0.68342,0.68352,44500000.0
2006-01-09 12:27:00,0.68356,0.68356,0.68347,0.68349,203999998.0
2006-01-09 12:28:00,0.68345,0.68348,0.68343,0.68343,140699997.0
2006-01-09 12:29:00,0.68344,0.68363,0.68344,0.68363,149600003.0
2006-01-09 12:30:00,0.68361,0.68374,0.68361,0.68367,220500003.0
2006-01-09 12:31:00,0.68369,0.6838,0.68369,0.68372,120599998.0
2006-01-09 12:32:00,0.68378,0.68383,0.68375,0.68375,115499999.0
2006-01-09 12:33:00,0.68375,0.68385,0.68372,0.68382,153100002.0
2006-01-09 12:34:00,0.68366,0.68366,0.68366,0.68366,12000000.0
2006-01-09 12:35:00,0.68362,0.68371,0.68362,0.68367,48799998.0
2006-01-09 12:36:00,0.68372,0.68374,0.68363,0.68363,176200003.0
2006-01-09 12:37:00,0.68367,0.68375,0.68367,0.68368,150599999.0
2006-01-09 12:38:00,0.68366,0.68375,0.68364,0.68364,126300001.0
2006-01-09 12:39:00,0.68369,0.68376,0.68363,0.68376,152800003.0
2006-01-09 12:40:00,0.68371,0.68379,0.6837,0.68375,127099999.0
2006-01-09 12:41:00,0.68369,0.6837,0.68365,0.6837,74200001.0
2006-01-09 12:42:00,0.68362,0.68369,0.68357,0.68369,211499996.0
2006-01-09 12:43:00,0.68361,0.68361,0.68349,0.68353,127000000.0
2006-01-09 12:44:00,0.68347,0.68355,0.68344,0.68355,142700002.0
2006-01-09 12:45:00,0.68359,0.68363,0.68352,0.68352,125499998.0
2006-01-09 12:46:00,0.68362,0.68365,0.68359,0.68359,34600000.0
2006-01-09 12:47:00,0.68358,0.68368,0.68358,0.68368,97000002.0
2006-01-09 12:48:00,0.68367,0.68377,0.68367,0.68372,209800002.0
2006-01-09 12:49:00,0.68372,0.68377,0.68371,0.68373,239700002.0
2006-01-09 12:50:00,0.68376,0.6838,0.68369,0.6837,132199999.0
2006-01-09 12:51:00,0.68372,0.68381,0.68372,0.68377,190699999.0
2006-01-09 12:52:00,0.68375,0.68376,0.68368,0.68369,213699998.0
2006-01-09 12:53:00,0.68369,0.6837,0.68357,0.6837,209100001.0
2006-01-09 12:54:00,0.68368,0.68371,0.68363,0.6837,223199999.0
2006-01-09 12:55:00,0.68373,0.68378,0.68366,0.68371,106300001.0
2006-01-09 12:56:00,0.6837,0.68376,0.6837,0.68372,112199998.0
2006-01-09 12:57:00,0.6837,0.68373,0.68362,0.68368,115400001.0
2006-01-09 12:58:00,0.68367,0.68375,0.68367,0.6837,106400000.0
2006-01-09 12:59:00,0.68369,0.68387,0.68369,0.6838,155800003.0
2006-01-09 13:00:00,0.68383,0.68391,0.68378,0.6839,119099999.0
2006-01-09 13:01:00,0.68397,0.68398,0.68388,0.68388,128600003.0
2006-01-09 13:02:00,0.68391,0.68405,0.68391,0.68396,163699996.0
2006-01-09 13:03:00,0.68387,0.68391,0.68384,0.6839,32700000.0
2006-01-09 13:04:00,0.68388,0.68394,0.68382,0.6839,106900001.0
2006-01-09 13:05:00,0.68388,0.68392,0.68382,0.68387,172500000.0
2006-01-09 13:06:00,0.68388,0.68398,0.68383,0.68386,204400003.0
2006-01-09 13:07:00,0.68382,0.68387,0.68375,0.68383,190799996.0
2006-01-09 13:08:00,0.68385,0.68389,0.68372,0.68374,183300001.0
2006-01-09 13:09:00,0.68373,0.68385,0.68368,0.68385,155499999.0
2006-01-09 13:10:00,0.6838,0.68386,0.6838,0.68386,63499999.0
2006-01-09 13:11:00,0.68385,0.68389,0.68373,0.68373,82099998.0
2006-01-09 13:12:00,0.68371,0.68371,0.68364,0.68365,205500006.0
2006-01-09 13:13:00,0.68361,0.68366,0.6836,0.68362,114099998.0
2006-01-09 13:14:00,0.68361,0.68372,0.68361,0.68372,238100003.0
2006-01-09 13:15:00,0.6837,0.68378,0.68368,0.68378,85200002.0
2006-01-09 13:16:00,0.68376,0.68382,0.68372,0.68376,132200002.0
2006-01-09 13:17:00,0.68385,0.6839,0.68382,0.6839,195000000.0
2006-01-09 13:18:00,0.68383,0.68401,0.68383,0.68395,57399999.0
2006-01-09 13:19:00,0.68399,0.68404,0.68399,0.68404,67999998.0
2006-01-09 13:20:00,0.68405,0.68407,0.68397,0.68397,205600000.0
2006-01-09 13:21:00,0.68401,0.68408,0.68399,0.68408,199900000.0
2006-01-09 13:22:00,0.68401,0.68402,0.68397,0.68402,224200002.0
2006-01-09 13:23:00,0.68399,0.68403,0.68398,0.68403,100100003.0
2006-01-09 13:24:00,0.68401,0.68402,0.68394,0.68402,125400000.0
2006-01-09 13:25:00,0.68401,0.68404,0.68393,0.68393,214499998.0
2006-01-09 13:26:00,0.68392,0.68398,0.68383,0.68383,225300002.0
2006-01-09 13:27:00,0.68382,0.68395,0.6838,0.68383,164299998.0
2006-01-09 13:28:00,0.68377,0.6839,0.68377,0.68387,146399998.0
2006-01-09 13:29:00,0.68388,0.68395,0.68388,0.6839,81100000.0
2006-01-09 13:30:00,0.68396,0.684,0.68387,0.68394,103700000.0
2006-01-09 13:31:00,0.684,0.68404,0.68392,0.684,127200001.0
2006-01-09 13:32:00,0.68404,0.68407,0.68397,0.68407,133099999.0
2006-01-09 13:33:00,0.68408,0.68413,0.68404,0.68409,198700004.0
2006-01-09 13:34:00,0.6841,0.68412,0.68406,0.68408,148300001.0
2006-01-09 13:35:00,0.68407,0.68416,0.68404,0.68404,130700000.0
2006-01-09 13:36:00,0.6841,0.6841,0.68402,0.68402,146999998.0
2006-01-09 13:37:00,0.68396,0.68407,0.6839,0.68405,144500004.0
2006-01-09 13:38:00,0.68405,0.68406,0.68398,0.68406,149799998.0
2006-01-09 13:39:00,0.68406,0.68415,0.68403,0.68411,174500000.0
2006-01-09 13:40:00,0.68417,0.68417,0.68407,0.68413,78099999.0
2006-01-09 13:41:00,0.68408,0.68409,0.68406,0.68409,122199999.0
2006-01-09 13:42:00,0.68417,0.68417,0.68411,0.68412,188200007.0
2006-01-09 13:43:00,0.68413,0.68419,0.68412,0.68414,60200000.0
2006-01-09 13:44:00,0.68414,0.68414,0.68401,0.68401,121900001.0
2006-01-09 13:45:00,0.68399,0.68404,0.68396,0.68397,180199997.0
2006-01-09 13:46:00,0.68395,0.68405,0.68395,0.68405,113400001.0
2006-01-09 13:47:00,0.68408,0.68408,0.684,0.68405,167800003.0
2006-01-09 13:48:00,0.68401,0.68407,0.68392,0.68397,135799999.0
2006-01-09 13:49:00,0.68398,0.68398,0.68388,0.68389,110100002.0
2006-01-09 13:50:00,0.68388,0.68397,0.68388,0.68395,190700003.0
2006-01-09 13:51:00,0.68392,0.68397,0.68386,0.68386,192400000.0
2006-01-09 13:52:00,0.68383,0.68388,0.68382,0.68382,87399998.0
2006-01-09 13:53:00,0.68382,0.68384,0.68376,0.68381,149999999.0
2006-01-09 13:54:00,0.68378,0.68378,0.6837,0.6837,164299999.0
2006-01-09 13:55:00,0.68366,0.68366,0.68362,0.68362,43000000.0
2006-01-09 13:56:00,0.68355,0.68363,0.68355,0.68363,136299997.0
2006-01-09 13:57:00,0.68359,0.6836,0.68356,0.68356,114500002.0
2006-01-09 13:58:00,0.68362,0.6837,0.68362,0.6837,101799999.0
2006-01-09 13:59:00,0.68369,0.68378,0.68365,0.68378,126300001.0
2006-01-09 14:00:00,0.68376,0.68382,0.68371,0.68382,78700000.0
2006-01-09 14:01:00,0.68378,0.68378,0.68368,0.68368,202400002.0
2006-01-09 14:02:00,0.68368,0.68373,0.68363,0.6837,274600006.0
2006-01-09 14:03:00,0.68363,0.68363,0.68352,0.68352,90399997.0
2006-01-09 14:04:00,0.68354,0.68354,0.68348,0.68354,154099999.0
2006-01-09 14:05:00,0.6835,0.68353,0.6835,0.6835,102299998.0
2006-01-09 14:06:00,0.68355,0.68356,0.68349,0.68351,115999999.0
2006-01-09 14:07:00,0.68345,0.68349,0.68339,0.68344,119399998.0
2006-01-09 14:08:00,0.68348,0.68351,0.68342,0.68347,118100001.0
2006-01-09 14:09:00,0.68342,0.68351,0.68341,0.68343,160400003.0
2006-01-09 14:10:00,0.68345,0.68348,0.68335,0.68342,263600001.0
2006-01-09 14:11:00,0.68336,0.68342,0.68334,0.68334,64600001.0
2006-01-09 14:12:00,0.68334,0.68336,0.6833,0.68332,152600000.0
2006-01-09 14:13:00,0.68337,0.68339,0.68332,0.68336,97400000.0
2006-01-09 14:14:00,0.68334,0.68349,0.68334,0.68338,138799996.0
2006-01-09 14:15:00,0.68343,0.68347,0.68338,0.6834,67699997.0
2006-01-09 14:16:00,0.68334,0.68342,0.68334,0.68338,113199997.0
2006-01-09 14:17:00,0.68343,0.68344,0.68338,0.68342,89999998.0
2006-01-09 14:18:00,0.68342,0.68345,0.68337,0.68341,175999999.0
2006-01-09 14:19:00,0.68339,0.68345,0.68335,0.68338,119599999.0
2006-01-09 14:20:00,0.68332,0.68337,0.68325,0.68337,203200001.0
2006-01-09 14:21:00,0.68334,0.68336,0.68329,0.68334,186799997.0
2006-01-09 14:22:00,0.68335,0.68343,0.68332,0.68341,190199995.0
2006-01-09 14:23:00,0.68344,0.68344,0.68334,0.6834,248099996.0
2006-01-09 14:24:00,0.68334,0.68343,0.68334,0.68342,165900003.0
2006-01-09 14:25:00,0.68342,0.68351,0.6834,0.6835,310399999.0
2006-01-09 14:26:00,0.68347,0.68353,0.68346,0.68352,145700002.0
2006-01-09 14:27:00,0.68353,0.68354,0.68348,0.68353,84400001.0
2006-01-09 14:28:00,0.68353,0.68353,0.68344,0.68348,150300001.0
2006-01-09 14:29:00,0.68353,0.68357,0.68353,0.68357,67700001.0
2006-01-09 14:30:00,0.68352,0.68353,0.68348,0.6835,73800000.0
2006-01-09 14:31:00,0.68349,0.68358,0.68349,0.68357,91400001.0
2006-01-09 14:32:00,0.68359,0.6836,0.68351,0.68358,124699999.0
2006-01-09 14:33:00,0.68357,0.68361,0.68352,0.68352,126399999.0
2006-01-09 14:34:00,0.68356,0.68357,0.68349,0.68352,45899999.0
2006-01-09 14:35:00,0.68352,0.68363,0.68352,0.68363,146000002.0
2006-01-09 14:36:00,0.68369,0.68371,0.68363,0.68369,157399998.0
2006-01-09 14:37:00,0.68371,0.68377,0.68371,0.68375,91599998.0
2006-01-09 14:38:00,0.68383,0.68385,0.68374,0.68375,99099999.0
2006-01-09 14:39:00,0.68372,0.68381,0.68372,0.6838,123200001.0
2006-01-09 14:40:00,0.68392,0.6841,0.68392,0.68401,148400002.0
2006-01-09 14:41:00,0.68403,0.68407,0.68392,0.68392,258800006.0
2006-01-09 14:42:00,0.68393,0.684,0.68389,0.68395,157400001.0
2006-01-09 14:43:00,0.68402,0.68414,0.68402,0.68414,150899999.0
2006-01-09 14:44:00,0.68411,0.68411,0.68406,0.68408,156400000.0
2006-01-09 14:45:00,0.6841,0.68414,0.68404,0.68404,175199998.0
2006-01-09 14:46:00,0.6841,0.68413,0.6841,0.6841,180200000.0
2006-01-09 14:47:00,0.68412,0.68412,0.68405,0.68407,146099997.0
2006-01-09 14:48:00,0.68409,0.68413,0.68409,0.68413,184800000.0
2006-01-09 14:49:00,0.68418,0.68424,0.68414,0.68414,98200000.0
2006-01-09 14:50:00,0.68408,0.68408,0.68396,0.68407,115599999.0
2006-01-09 14:51:00,0.684,0.6841,0.684,0.68409,87199999.0
2006-01-09 14:52:00,0.68406,0.68411,0.68406,0.68411,142299998.0
2006-01-09 14:53:00,0.68412,0.68417,0.68412,0.68415,181899999.0
2006-01-09 14:54:00,0.68411,0.68414,0.68408,0.68413,104300001.0
2006-01-09 14:55:00,0.68416,0.68416,0.68407,0.68413,148900000.0
2006-01-09 14:56:00,0.68409,0.6842,0.68405,0.6841,299600006.0
2006-01-09 14:57:00,0.68408,0.68414,0.68405,0.68405,122900002.0
2006-01-09 14:58:00,0.68412,0.68415,0.68412,0.68415,158499997.0
2006-01-09 14:59:00,0.68408,0.68408,0.68386,0.68389,139499997.0
2006-01-09 15:00:00,0.6838,0.68382,0.6838,0.6838,41100001.0
2006-01-09 15:01:00,0.68381,0.68382,0.68377,0.68379,153600005.0
2006-01-09 15:02:00,0.6837,0.6837,0.68359,0.6836,100000001.0
2006-01-09 15:03:00,0.68361,0.68362,0.6835,0.6835,122100002.0
2006-01-09 15:04:00,0.68353,0.68368,0.68353,0.68368,139999997.0
2006-01-09 15:05:00,0.68365,0.68365,0.68357,0.68357,149299999.0
2006-01-09 15:06:00,0.68353,0.68362,0.68353,0.6836,151999995.0
2006-01-09 15:07:00,0.68362,0.68363,0.68355,0.68363,91799998.0
2006-01-09 15:08:00,0.68362,0.68362,0.68351,0.68351,282300002.0
2006-01-09 15:09:00,0.68356,0.68356,0.6835,0.6835,113999998.0
2006-01-09 15:10:00,0.68348,0.68353,0.68348,0.68353,44900000.0
2006-01-09 15:11:00,0.68357,0.68357,0.68345,0.68347,59400001.0
2006-01-09 15:12:00,0.68338,0.68339,0.68332,0.68337,117299998.0
2006-01-09 15:13:00,0.68335,0.68344,0.68334,0.68337,116500001.0
2006-01-09 15:14:00,0.68342,0.68344,0.68335,0.68335,91900001.0
2006-01-09 15:15:00,0.68338,0.68355,0.68338,0.68355,102999996.0
2006-01-09 15:16:00,0.68349,0.68349,0.68341,0.68348,106799999.0
2006-01-09 15:17:00,0.68355,0.68358,0.68352,0.68352,207299998.0
2006-01-09 15:18:00,0.68347,0.68353,0.68347,0.6835,159100001.0
2006-01-09 15:19:00,0.68345,0.68355,0.68345,0.68349,125800002.0
2006-01-09 15:20:00,0.68349,0.68359,0.68345,0.68359,152200001.0
2006-01-09 15:21:00,0.68358,0.68358,0.68357,0.68357,33700001.0
2006-01-09 15:22:00,0.68354,0.68362,0.68354,0.68355,158500000.0
2006-01-09 15:23:00,0.68352,0.68365,0.68352,0.68365,184499998.0
2006-01-09 15:24:00,0.68367,0.6837,0.68365,0.6837,89899998.0
2006-01-09 15:25:00,0.68366,0.68369,0.68361,0.68361,103999997.0
2006-01-09 15:26:00,0.68369,0.68371,0.68362,0.68366,127099999.0
2006-01-09 15:27:00,0.68361,0.68366,0.68358,0.68366,145999999.0
2006-01-09 15:28:00,0.68364,0.68368,0.6836,0.68368,131900003.0
2006-01-09 15:29:00,0.6837,0.6837,0.68356,0.68358,106399999.0
2006-01-09 15:30:00,0.68357,0.68364,0.68356,0.68364,39900001.0
2006-01-09 15:31:00,0.68368,0.68378,0.68368,0.68378,67099999.0
2006-01-09 15:32:00,0.68378,0.68384,0.68374,0.68378,145700001.0
2006-01-09 15:33:00,0.68379,0.68382,0.68375,0.68378,221900004.0
2006-01-09 15:34:00,0.68384,0.68387,0.6838,0.6838,63400000.0
2006-01-09 15:35:00,0.68388,0.68388,0.68377,0.68377,210900005.0
2006-01-09 15:36:00,0.68378,0.68378,0.6837,0.68376,186999999.0
2006-01-09 15:37:00,0.68374,0.68383,0.6837,0.68375,253400002.0
2006-01-09 15:38:00,0.68373,0.68378,0.68372,0.68376,160799997.0
2006-01-09 15:39:00,0.68373,0.6838,0.6837,0.68372,149600003.0
2006-01-09 15:40:00,0.68377,0.68384,0.68368,0.68384,188999999.0
2006-01-09 15:41:00,0.68379,0.68386,0.68374,0.6838,143000000.0
2006-01-09 15:42:00,0.68382,0.68395,0.68382,0.68395,174300000.0
2006-01-09 15:43:00,0.68397,0.68408,0.68397,0.68403,153400001.0
2006-01-09 15:44:00,0.68402,0.68409,0.68402,0.68408,161099998.0
2006-01-09 15:45:00,0.68403,0.68404,0.68403,0.68404,63599999.0
2006-01-09 15:46:00,0.68396,0.68406,0.68396,0.68403,113500002.0
2006-01-09 15:47:00,0.68403,0.68403,0.6839,0.6839,141200001.0
2006-01-09 15:48:00,0.68392,0.68392,0.68382,0.68382,108499997.0
2006-01-09 15:49:00,0.68379,0.68386,0.68375,0.68379,124100002.0
2006-01-09 15:50:00,0.68377,0.68394,0.68376,0.68393,180799999.0
2006-01-09 15:51:00,0.68397,0.68401,0.68395,0.68401,209999994.0
2006-01-09 15:52:00,0.68402,0.68405,0.68398,0.68398,115599999.0
2006-01-09 15:53:00,0.68399,0.68403,0.68396,0.68397,128400001.0
2006-01-09 15:54:00,0.68399,0.68403,0.68394,0.68394,58200001.0
2006-01-09 15:55:00,0.68392,0.68395,0.6839,0.68395,79999999.0
2006-01-09 15:56:00,0.68394,0.68397,0.68388,0.68394,124900000.0
2006-01-09 15:57:00,0.68394,0.68394,0.68383,0.68387,40200000.0
2006-01-09 15:58:00,0.68395,0.68402,0.68395,0.68397,155100000.0
2006-01-09 15:59:00,0.68395,0.68402,0.68393,0.68397,188200004.0
2006-01-09 16:00:00,0.68396,0.68397,0.68387,0.68393,142900002.0
2006-01-09 16:01:00,0.68397,0.68398,0.68392,0.68392,124600003.0
2006-01-09 16:02:00,0.68389,0.68398,0.68387,0.6839,192400004.0
2006-01-09 16:03:00,0.68392,0.68395,0.6839,0.68395,56700000.0
2006-01-09 16:04:00,0.68398,0.68404,0.68396,0.684,70500000.0
2006-01-09 16:05:00,0.68396,0.68408,0.68396,0.68406,133299999.0
2006-01-09 16:06:00,0.68406,0.68411,0.68403,0.6841,136200002.0
2006-01-09 16:07:00,0.68404,0.68408,0.684,0.68406,165399999.0
2006-01-09 16:08:00,0.68408,0.68413,0.68407,0.68408,246599995.0
2006-01-09 16:09:00,0.68407,0.6842,0.68407,0.6842,142899997.0
2006-01-09 16:10:00,0.68415,0.68419,0.68413,0.68413,95100002.0
2006-01-09 16:11:00,0.68407,0.68407,0.68399,0.68405,75699999.0
2006-01-09 16:12:00,0.68402,0.68408,0.68401,0.68403,145500004.0
2006-01-09 16:13:00,0.68403,0.68403,0.68397,0.68403,89200001.0
2006-01-09 16:14:00,0.68405,0.68407,0.684,0.68403,156100000.0
2006-01-09 16:15:00,0.68403,0.68409,0.68395,0.68395,188499997.0
2006-01-09 16:16:00,0.68391,0.68393,0.68387,0.68391,71000001.0
2006-01-09 16:17:00,0.6839,0.684,0.68385,0.68391,127800000.0
2006-01-09 16:18:00,0.68399,0.68401,0.68399,0.68401,10400000.0
2006-01-09 16:19:00,0.68401,0.68401,0.68391,0.68398,93499998.0
2006-01-09 16:20:00,0.68397,0.684,0.68393,0.68393,93499999.0
2006-01-09 16:21:00,0.68395,0.68407,0.68395,0.68406,108699999.0
2006-01-09 16:22:00,0.68418,0.68418,0.68404,0.68404,102700002.0
2006-01-09 16:23:00,0.6841,0.6841,0.68405,0.68405,127700000.0
2006-01-09 16:24:00,0.68407,0.68418,0.68407,0.68415,311999998.0
2006-01-09 16:25:00,0.68415,0.68416,0.68407,0.68416,219500000.0
2006-01-09 16:26:00,0.68417,0.68419,0.68413,0.68413,142499998.0
2006-01-09 16:27:00,0.68412,0.68424,0.68404,0.68404,251100004.0
2006-01-09 16:28:00,0.68402,0.68406,0.68389,0.68389,242799998.0
2006-01-09 16:29:00,0.68386,0.68386,0.68369,0.68369,182699998.0
2006-01-09 16:30:00,0.68367,0.68373,0.68367,0.68371,122199998.0
2006-01-09 16:31:00,0.68364,0.68365,0.68361,0.68365,104600001.0
2006-01-09 16:32:00,0.68369,0.68371,0.68363,0.68368,250800002.0
2006-01-09 16:33:00,0.68366,0.68371,0.68365,0.68371,163199995.0
2006-01-09 16:34:00,0.68373,0.68379,0.6837,0.68375,195600001.0
2006-01-09 16:35:00,0.68382,0.68385,0.68378,0.68382,158400004.0
2006-01-09 16:36:00,0.68381,0.68388,0.68381,0.68382,83000001.0
2006-01-09 16:37:00,0.68383,0.68387,0.68375,0.68375,130599997.0
2006-01-09 16:38:00,0.68373,0.68375,0.68364,0.68364,197200004.0
2006-01-09 16:39:00,0.68371,0.68385,0.68371,0.68385,94500001.0
2006-01-09 16:40:00,0.68382,0.68387,0.68382,0.68387,47900001.0
2006-01-09 16:41:00,0.68387,0.6839,0.68382,0.68389,107900000.0
2006-01-09 16:42:00,0.68389,0.68391,0.68388,0.68391,105500000.0
2006-01-09 16:43:00,0.68387,0.68397,0.68387,0.68395,148599998.0
2006-01-09 16:44:00,0.6839,0.68397,0.6839,0.68395,95799998.0
2006-01-09 16:45:00,0.68392,0.68402,0.68392,0.68402,180400000.0
2006-01-09 16:46:00,0.68407,0.68411,0.684,0.6841,132800002.0
2006-01-09 16:47:00,0.68405,0.68405,0.684,0.684,43100001.0
2006-01-09 16:48:00,0.68407,0.68415,0.68404,0.68404,223200003.0
2006-01-09 16:49:00,0.68402,0.68413,0.68402,0.68407,116100000.0
2006-01-09 16:50:00,0.68417,0.68419,0.68412,0.68412,109700002.0
2006-01-09 16:51:00,0.68419,0.68426,0.68419,0.6842,75400000.0
2006-01-09 16:52:00,0.68419,0.68424,0.68416,0.68418,124099998.0
2006-01-09 16:53:00,0.68416,0.68416,0.68404,0.6841,130400000.0
2006-01-09 16:54:00,0.68407,0.68412,0.68405,0.6841,222999996.0
2006-01-09 16:55:00,0.68414,0.68414,0.68413,0.68413,10500000.0
2006-01-09 16:56:00,0.68412,0.68414,0.68411,0.68412,103099999.0
2006-01-09 16:57:00,0.68413,0.68413,0.68406,0.68412,119600003.0
2006-01-09 16:58:00,0.68406,0.68406,0.68398,0.68405,91599999.0
2006-01-09 16:59:00,0.68396,0.68396,0.68389,0.68389,21500000.0
2006-01-09 17:00:00,0.68377,0.68377,0.68365,0.68365,185499998.0
2006-01-09 17:01:00,0.68369,0.68375,0.68366,0.68373,158800002.0
2006-01-09 17:02:00,0.68367,0.68373,0.68365,0.68373,134699999.0
2006-01-09 17:03:00,0.6837,0.6837,0.68362,0.68365,168099995.0
2006-01-09 17:04:00,0.68368,0.68386,0.68368,0.68377,176900003.0
2006-01-09 17:05:00,0.68377,0.68393,0.68377,0.6839,171199999.0
2006-01-09 17:06:00,0.68385,0.68396,0.68383,0.68392,130200000.0
2006-01-09 17:07:00,0.68388,0.6839,0.68383,0.6839,149200003.0
2006-01-09 17:08:00,0.68392,0.68412,0.68392,0.68412,85399998.0
2006-01-09 17:09:00,0.68417,0.68421,0.68411,0.68411,71000002.0
2006-01-09 17:10:00,0.68409,0.68414,0.68399,0.68414,144299999.0
2006-01-09 17:11:00,0.68414,0.68418,0.68414,0.68414,53400000.0
2006-01-09 17:12:00,0.6842,0.68429,0.6842,0.68429,109800001.0
2006-01-09 17:13:00,0.68424,0.68437,0.68414,0.68435,188399997.0
2006-01-09 17:14:00,0.68428,0.68438,0.68428,0.68437,220500003.0
2006-01-09 17:15:00,0.6843,0.68436,0.6842,0.68429,219799997.0
2006-01-09 17:16:00,0.68434,0.68445,0.68434,0.68437,138199997.0
2006-01-09 17:17:00,0.68436,0.68442,0.68435,0.68437,124599999.0
2006-01-09 17:18:00,0.68438,0.68444,0.68438,0.68444,83599999.0
2006-01-09 17:19:00,0.68443,0.68446,0.68439,0.68439,145200001.0
2006-01-09 17:20:00,0.68446,0.68446,0.68438,0.68438,178399999.0
2006-01-09 17:21:00,0.68442,0.68442,0.68435,0.68435,94899999.0
2006-01-09 17:22:00,0.68437,0.68442,0.68437,0.68442,143999999.0
2006-01-09 17:23:00,0.68441,0.68442,0.68435,0.68439,159600002.0
2006-01-09 17:24:00,0.68443,0.68443,0.68428,0.6843,173399999.0
2006-01-09 17:25:00,0.68427,0.68439,0.68427,0.68436,236800001.0
2006-01-09 17:26:00,0.68438,0.6844,0.68428,0.68436,217600002.0
2006-01-09 17:27:00,0.68439,0.68444,0.68436,0.68436,154799998.0
2006-01-09 17:28:00,0.68438,0.68438,0.68423,0.68423,126800001.0
2006-01-09 17:29:00,0.68417,0.68419,0.6841,0.68417,243599997.0
2006-01-09 17:30:00,0.68419,0.68423,0.68415,0.68418,215300004.0
2006-01-09 17:31:00,0.68421,0.68423,0.68412,0.68412,118300003.0
2006-01-09 17:32:00,0.68408,0.68408,0.68395,0.68403,151799996.0
2006-01-09 17:33:00,0.684,0.68402,0.6839,0.6839,93000000.0
2006-01-09 17:34:00,0.68389,0.68403,0.68389,0.68401,187800004.0
2006-01-09 17:35:00,0.68406,0.68417,0.68403,0.68417,114200002.0
2006-01-09 17:36:00,0.68423,0.68434,0.68423,0.68429,98000002.0
2006-01-09 17:37:00,0.68429,0.68432,0.68424,0.68424,168000000.0
2006-01-09 17:38:00,0.68418,0.68418,0.68417,0.68417,35500001.0
2006-01-09 17:39:00,0.68417,0.68428,0.68417,0.68428,68600000.0
2006-01-09 17:40:00,0.68429,0.68432,0.68428,0.6843,83499999.0
2006-01-09 17:41:00,0.68424,0.68439,0.68424,0.68439,39800000.0
2006-01-09 17:42:00,0.68445,0.68457,0.68445,0.6845,110999997.0
2006-01-09 17:43:00,0.68457,0.6846,0.68456,0.68458,91399999.0
2006-01-09 17:44:00,0.68459,0.68471,0.68453,0.68468,124600001.0
2006-01-09 17:45:00,0.68466,0.68468,0.68455,0.68455,132499999.0
2006-01-09 17:46:00,0.68449,0.68449,0.68446,0.68446,55099999.0
2006-01-09 17:47:00,0.68436,0.68443,0.68436,0.68443,179099998.0
2006-01-09 17:48:00,0.68442,0.6845,0.68438,0.68443,102000000.0
2006-01-09 17:49:00,0.68444,0.68444,0.68442,0.68442,57300000.0
2006-01-09 17:50:00,0.6843,0.68434,0.6843,0.6843,22100000.0
2006-01-09 17:51:00,0.6843,0.68439,0.6843,0.68436,150200004.0
2006-01-09 17:52:00,0.68439,0.68445,0.68431,0.68437,149999998.0
2006-01-09 17:53:00,0.68431,0.68438,0.68431,0.68434,84599998.0
2006-01-09 17:54:00,0.68438,0.68444,0.68431,0.68444,92200001.0
2006-01-09 17:55:00,0.68446,0.68447,0.68434,0.68434,206999998.0
2006-01-09 17:56:00,0.68435,0.68446,0.68435,0.68446,138599997.0
2006-01-09 17:57:00,0.68443,0.68446,0.6844,0.68445,132900004.0
2006-01-09 17:58:00,0.68445,0.68445,0.68439,0.68445,85399997.0
2006-01-09 17:59:00,0.68453,0.68458,0.68449,0.68451,183200000.0
2006-01-09 18:00:00,0.68445,0.68448,0.68432,0.68435,134099996.0
2006-01-09 18:01:00,0.68434,0.68439,0.68427,0.68437,966499999.0
2006-01-09 18:02:00,0.68435,0.68435,0.68422,0.68422,1210199993.0
2006-01-09 18:03:00,0.68415,0.68423,0.68414,0.6842,1789100002.0
2006-01-09 18:04:00,0.68416,0.68421,0.68409,0.68421,653599994.0
2006-01-09 18:05:00,0.68421,0.68441,0.6842,0.68433,1267700007.0
2006-01-09 18:06:00,0.68435,0.68441,0.6843,0.68439,1828599995.0
2006-01-09 18:07:00,0.68441,0.68451,0.6844,0.6844,2147400003.0
2006-01-09 18:08:00,0.6837,0.6837,0.6836,0.6837,868500009.0
2006-01-09 18:09:00,0.68421,0.68426,0.68417,0.68423,868500009.0
2006-01-09 18:10:00,0.68422,0.68422,0.68407,0.68407,1103699991.0
2006-01-09 18:11:00,0.68406,0.68423,0.68406,0.68422,1060399999.0
2006-01-09 18:12:00,0.68418,0.68418,0.6841,0.6841,788899988.0
2006-01-09 18:13:00,0.6841,0.6841,0.684,0.684,908700001.0
2006-01-09 18:14:00,0.68396,0.68403,0.68377,0.68378,1656900010.0
2006-01-09 18:15:00,0.68377,0.68387,0.6837,0.68371,2132999984.0
2006-01-09 18:16:00,0.6837,0.6837,0.68356,0.68359,1010000001.0
2006-01-09 18:17:00,0.68353,0.68353,0.68334,0.68342,685800005.0
2006-01-09 18:18:00,0.68345,0.68363,0.68342,0.68363,812500005.0
2006-01-09 18:19:00,0.68365,0.68373,0.68355,0.68366,734699995.0
2006-01-09 18:20:00,0.68369,0.68371,0.68355,0.68363,661900007.0
2006-01-09 18:21:00,0.6836,0.68368,0.68356,0.68356,869300003.0
2006-01-09 18:22:00,0.68359,0.68362,0.68351,0.68352,1234999995.0
2006-01-09 18:23:00,0.68347,0.68353,0.68342,0.68353,1204199992.0
2006-01-09 18:24:00,0.68346,0.68361,0.68346,0.68349,937499997.0
2006-01-09 18:25:00,0.68347,0.68352,0.68337,0.68337,1016200008.0
2006-01-09 18:26:00,0.68339,0.68348,0.68323,0.68335,1112800001.0
2006-01-09 18:27:00,0.68334,0.68334,0.68324,0.68328,684699985.0
2006-01-09 18:28:00,0.68328,0.68329,0.68323,0.68325,575400003.0
2006-01-09 18:29:00,0.68322,0.68336,0.68322,0.68335,786800007.0
2006-01-09 18:30:00,0.68333,0.68333,0.68319,0.68332,736499998.0
2006-01-09 18:31:00,0.68329,0.68336,0.68322,0.68327,534100001.0
2006-01-09 18:32:00,0.68327,0.68327,0.68316,0.68316,528399996.0
2006-01-09 18:33:00,0.6832,0.68333,0.68316,0.68333,900399999.0
2006-01-09 18:34:00,0.68335,0.68342,0.68326,0.68337,938599998.0
2006-01-09 18:35:00,0.6834,0.68343,0.68335,0.68338,517199996.0
2006-01-09 18:36:00,0.68339,0.68348,0.68339,0.68348,106699998.0
2006-01-09 18:37:00,0.68347,0.68351,0.6834,0.68347,407500000.0
2006-01-09 18:38:00,0.68345,0.6835,0.68343,0.6835,247599997.0
2006-01-09 18:39:00,0.68353,0.68353,0.68344,0.68344,324500000.0
2006-01-09 18:40:00,0.68349,0.68349,0.68341,0.68347,451699999.0
2006-01-09 18:41:00,0.68347,0.6835,0.6834,0.68345,611400001.0
2006-01-09 18:42:00,0.68341,0.68345,0.68338,0.68344,493299997.0
2006-01-09 18:43:00,0.68341,0.68347,0.68341,0.68343,288799996.0
2006-01-09 18:44:00,0.68346,0.68357,0.68346,0.68348,618200002.0
2006-01-09 18:45:00,0.68348,0.68358,0.68345,0.68345,383999998.0
2006-01-09 18:46:00,0.6835,0.68353,0.68347,0.68347,145800003.0
2006-01-09 18:47:00,0.68354,0.68355,0.68344,0.68346,200299997.0
2006-01-09 18:48:00,0.68341,0.68342,0.6833,0.6834,361200000.0
2006-01-09 18:49:00,0.68337,0.68348,0.68336,0.68341,147400003.0
2006-01-09 18:50:00,0.68342,0.68351,0.68342,0.68351,148800001.0
2006-01-09 18:51:00,0.68353,0.68357,0.68346,0.68346,204400002.0
2006-01-09 18:52:00,0.68351,0.68373,0.68351,0.6836,383299998.0
2006-01-09 18:53:00,0.68361,0.68369,0.68353,0.68361,793400002.0
2006-01-09 18:54:00,0.68368,0.68374,0.68366,0.68368,195799997.0
2006-01-09 18:55:00,0.68365,0.68376,0.68365,0.68367,714200001.0
2006-01-09 18:56:00,0.68366,0.68371,0.68359,0.68359,473200000.0
2006-01-09 18:57:00,0.68363,0.68383,0.68363,0.68376,307699999.0
2006-01-09 18:58:00,0.68373,0.68382,0.68368,0.68369,1136599990.0
2006-01-09 18:59:00,0.68364,0.68373,0.68361,0.68362,676400006.0
2006-01-09 19:00:00,0.68359,0.68365,0.68353,0.6836,563799995.0
2006-01-09 19:01:00,0.68362,0.68367,0.68362,0.68365,208199997.0
2006-01-09 19:02:00,0.68365,0.68368,0.68357,0.68364,392200004.0
2006-01-09 19:03:00,0.68363,0.68373,0.68362,0.68363,578900002.0
2006-01-09 19:04:00,0.68364,0.68364,0.68352,0.68352,502700000.0
2006-01-09 19:05:00,0.68347,0.6836,0.68347,0.6836,497099993.0
2006-01-09 19:06:00,0.68357,0.68366,0.68357,0.68357,640299991.0
2006-01-09 19:07:00,0.68362,0.68368,0.68356,0.6836,382600002.0
2006-01-09 19:08:00,0.6837,0.68375,0.68365,0.68365,956600001.0
2006-01-09 19:09:00,0.68363,0.68367,0.68356,0.68356,416400002.0
2006-01-09 19:10:00,0.68351,0.68351,0.68339,0.68342,376799995.0
2006-01-09 19:11:00,0.68336,0.68346,0.68331,0.68346,248199995.0
2006-01-09 19:12:00,0.68344,0.68344,0.68338,0.6834,141399999.0
2006-01-09 19:13:00,0.6834,0.68345,0.6834,0.68343,459899997.0
2006-01-09 19:14:00,0.68342,0.68346,0.68338,0.68343,324100004.0
2006-01-09 19:15:00,0.68343,0.68346,0.68334,0.68341,719999997.0
2006-01-09 19:16:00,0.68345,0.68348,0.68342,0.68348,212200002.0
2006-01-09 19:17:00,0.6835,0.6835,0.6835,0.6835,376499995.0
2006-01-09 19:18:00,0.68348,0.68356,0.68347,0.68356,324299992.0
2006-01-09 19:19:00,0.68354,0.68356,0.68348,0.68351,502800008.0
2006-01-09 19:20:00,0.68347,0.68353,0.68344,0.68351,247699994.0
2006-01-09 19:21:00,0.68352,0.68359,0.6835,0.6835,255600001.0
2006-01-09 19:22:00,0.68351,0.68354,0.68346,0.68346,319100002.0
2006-01-09 19:23:00,0.68342,0.68354,0.68336,0.68349,509100005.0
2006-01-09 19:24:00,0.6835,0.68352,0.68345,0.68345,214000000.0
2006-01-09 19:25:00,0.68343,0.68351,0.68339,0.68347,132400001.0
2006-01-09 19:26:00,0.68345,0.6835,0.68337,0.68337,487500000.0
2006-01-09 19:27:00,0.68338,0.68346,0.68338,0.68345,878199997.0
2006-01-09 19:28:00,0.68342,0.68345,0.68342,0.68345,246300001.0
2006-01-09 19:29:00,0.68338,0.68338,0.68331,0.68338,604299997.0
2006-01-09 19:30:00,0.68338,0.68345,0.68338,0.68338,584899998.0
2006-01-09 19:31:00,0.68337,0.68344,0.68336,0.68337,640600001.0
2006-01-09 19:32:00,0.68338,0.68345,0.68338,0.68345,401999997.0
2006-01-09 19:33:00,0.68342,0.6835,0.68337,0.68339,336599998.0
2006-01-09 19:34:00,0.68338,0.68343,0.68337,0.6834,540700007.0
2006-01-09 19:35:00,0.68343,0.68347,0.6834,0.6834,441799995.0
2006-01-09 19:36:00,0.6834,0.6834,0.68323,0.6833,689800008.0
2006-01-09 19:37:00,0.68334,0.68354,0.68334,0.6835,266800001.0
2006-01-09 19:38:00,0.6835,0.68354,0.68342,0.68343,192300001.0
2006-01-09 19:39:00,0.6834,0.68353,0.6834,0.68353,758300007.0
2006-01-09 19:40:00,0.68346,0.68353,0.68342,0.68342,844899988.0
2006-01-09 19:41:00,0.68341,0.68346,0.68331,0.68337,497500000.0
2006-01-09 19:42:00,0.68339,0.68348,0.68338,0.68338,310899997.0
2006-01-09 19:43:00,0.68338,0.68343,0.68337,0.68342,139200002.0
2006-01-09 19:44:00,0.68342,0.68348,0.68342,0.68342,405900000.0
2006-01-09 19:45:00,0.68345,0.68345,0.68336,0.68337,339099990.0
2006-01-09 19:46:00,0.68344,0.68351,0.6834,0.68343,166399999.0
2006-01-09 19:47:00,0.68337,0.68345,0.68337,0.68342,176300000.0
2006-01-09 19:48:00,0.6834,0.6834,0.68335,0.68335,84899999.0
2006-01-09 19:49:00,0.68332,0.68339,0.68329,0.68335,314499994.0
2006-01-09 19:50:00,0.68333,0.68333,0.68325,0.68327,352300000.0
2006-01-09 19:51:00,0.68323,0.68325,0.68306,0.68311,302000000.0
2006-01-09 19:52:00,0.6831,0.68318,0.68309,0.68315,223199998.0
2006-01-09 19:53:00,0.68316,0.6832,0.68307,0.68307,143600000.0
2006-01-09 19:54:00,0.68307,0.68313,0.68302,0.68313,164800001.0
2006-01-09 19:55:00,0.68316,0.68316,0.6831,0.6831,143299999.0
2006-01-09 19:56:00,0.68313,0.68317,0.68311,0.68317,116899997.0
2006-01-09 19:57:00,0.6832,0.68325,0.68319,0.68323,459199998.0
2006-01-09 19:58:00,0.68324,0.6833,0.68324,0.68326,362999999.0
2006-01-09 19:59:00,0.68327,0.68333,0.68322,0.68327,439299998.0
2006-01-09 20:00:00,0.68334,0.68342,0.68332,0.68342,244300001.0
2006-01-09 20:01:00,0.68342,0.68342,0.68335,0.6834,262400000.0
2006-01-09 20:02:00,0.68342,0.68342,0.68337,0.68337,166600003.0
2006-01-09 20:03:00,0.6834,0.68343,0.68336,0.68343,132699998.0
2006-01-09 20:04:00,0.68345,0.68345,0.68342,0.68344,201000000.0
2006-01-09 20:05:00,0.68344,0.68344,0.68339,0.68344,146599998.0
2006-01-09 20:06:00,0.68342,0.68344,0.68338,0.68338,239800001.0
2006-01-09 20:07:00,0.68333,0.68335,0.68332,0.68332,77700000.0
2006-01-09 20:08:00,0.68337,0.68341,0.68335,0.6834,604200008.0
2006-01-09 20:09:00,0.68338,0.6834,0.68333,0.68336,219600002.0
2006-01-09 20:10:00,0.68335,0.6834,0.68334,0.68338,197700001.0
2006-01-09 20:11:00,0.68338,0.6835,0.68338,0.68345,219600001.0
2006-01-09 20:12:00,0.68343,0.68345,0.68334,0.6834,1120200001.0
2006-01-09 20:13:00,0.68339,0.68347,0.68337,0.68347,393500007.0
2006-01-09 20:14:00,0.68349,0.68349,0.68342,0.68347,360800005.0
2006-01-09 20:15:00,0.68351,0.68357,0.68349,0.68352,754799993.0
2006-01-09 20:16:00,0.68352,0.68361,0.68347,0.68361,454599991.0
2006-01-09 20:17:00,0.68362,0.68366,0.6836,0.68366,69099998.0
2006-01-09 20:18:00,0.68369,0.68369,0.68362,0.68366,416000003.0
2006-01-09 20:19:00,0.68368,0.68372,0.68363,0.68365,489199995.0
2006-01-09 20:20:00,0.68367,0.68369,0.68361,0.68363,315700001.0
2006-01-09 20:21:00,0.68361,0.68365,0.6836,0.68365,140799996.0
2006-01-09 20:22:00,0.6836,0.6836,0.68354,0.6836,134499997.0
2006-01-09 20:23:00,0.68358,0.68358,0.68345,0.68348,479499998.0
2006-01-09 20:24:00,0.68346,0.68356,0.68346,0.68354,328100000.0
2006-01-09 20:25:00,0.68355,0.68363,0.68355,0.68358,472099997.0
2006-01-09 20:26:00,0.68361,0.68373,0.6836,0.6837,873800007.0
2006-01-09 20:27:00,0.68368,0.68374,0.68367,0.68367,523500002.0
2006-01-09 20:28:00,0.6837,0.68373,0.68366,0.6837,532900002.0
2006-01-09 20:29:00,0.68372,0.68372,0.68363,0.68367,546299999.0
2006-01-09 20:30:00,0.68368,0.68375,0.68365,0.6837,1749999981.0
2006-01-09 20:31:00,0.68369,0.68369,0.68358,0.68364,1122600002.0
2006-01-09 20:32:00,0.68367,0.68374,0.68363,0.68366,1490299999.0
2006-01-09 20:33:00,0.68365,0.68372,0.68365,0.68365,242799997.0
2006-01-09 20:34:00,0.68364,0.6838,0.68362,0.68372,360600000.0
2006-01-09 20:35:00,0.68378,0.68386,0.68378,0.68378,177199999.0
2006-01-09 20:36:00,0.68379,0.68382,0.68374,0.68374,338499997.0
2006-01-09 20:37:00,0.68372,0.68382,0.68371,0.6838,754800005.0
2006-01-09 20:38:00,0.6838,0.68388,0.6838,0.6838,756000000.0
2006-01-09 20:39:00,0.6838,0.68384,0.68376,0.68376,429200003.0
2006-01-09 20:40:00,0.68375,0.68381,0.68375,0.68381,446100001.0
2006-01-09 20:41:00,0.68381,0.68381,0.68373,0.68375,340100004.0
2006-01-09 20:42:00,0.68376,0.68376,0.68367,0.68367,93700002.0
2006-01-09 20:43:00,0.68365,0.68368,0.68355,0.68358,502699996.0
2006-01-09 20:44:00,0.68364,0.68364,0.68356,0.6836,1062399991.0
2006-01-09 20:45:00,0.68365,0.68365,0.6836,0.68362,347799999.0
2006-01-09 20:46:00,0.68367,0.68367,0.6836,0.68362,222699994.0
2006-01-09 20:47:00,0.68364,0.68371,0.68363,0.68366,595300000.0
2006-01-09 20:48:00,0.68365,0.68373,0.68359,0.68365,795899986.0
2006-01-09 20:49:00,0.68367,0.6837,0.68364,0.6837,267699999.0
2006-01-09 20:50:00,0.68368,0.68368,0.68359,0.68363,1347599991.0
2006-01-09 20:51:00,0.6836,0.68365,0.6836,0.68362,535600003.0
2006-01-09 20:52:00,0.68365,0.68368,0.6836,0.68362,508899998.0
2006-01-09 20:53:00,0.68365,0.68368,0.6836,0.68362,828500001.0
2006-01-09 20:54:00,0.68365,0.68367,0.68358,0.68365,564399997.0
2006-01-09 20:55:00,0.6836,0.68364,0.68357,0.68359,487699998.0
2006-01-09 20:56:00,0.68356,0.68358,0.68346,0.6835,1075800002.0
2006-01-09 20:57:00,0.68349,0.6836,0.68349,0.68358,1065000012.0
2006-01-09 20:58:00,0.6836,0.68363,0.68352,0.68352,494700000.0
2006-01-09 20:59:00,0.68352,0.68358,0.68349,0.6835,1722299995.0
2006-01-09 21:00:00,0.68353,0.68359,0.6835,0.68352,1526799999.0
2006-01-09 21:01:00,0.68349,0.68349,0.68341,0.68348,1249299993.0
2006-01-09 21:02:00,0.68352,0.68356,0.68351,0.68352,534299999.0
2006-01-09 21:03:00,0.68354,0.68364,0.68354,0.68357,746100002.0
2006-01-09 21:04:00,0.68357,0.68363,0.68354,0.68362,484299995.0
2006-01-09 21:05:00,0.68361,0.68371,0.68361,0.68371,661100000.0
2006-01-09 21:06:00,0.68372,0.68372,0.68363,0.68365,671999993.0
2006-01-09 21:07:00,0.68366,0.68376,0.68366,0.68372,85699999.0
2006-01-09 21:08:00,0.68373,0.68377,0.68372,0.68377,144600003.0
2006-01-09 21:09:00,0.6838,0.68383,0.68377,0.68383,352900005.0
2006-01-09 21:10:00,0.68385,0.68385,0.68381,0.68381,226500003.0
2006-01-09 21:11:00,0.68381,0.68385,0.68381,0.68381,218299998.0
2006-01-09 21:12:00,0.6838,0.68391,0.6838,0.6839,70300001.0
2006-01-09 21:13:00,0.68391,0.68395,0.68387,0.68387,280299999.0
2006-01-09 21:14:00,0.6839,0.68391,0.68383,0.68388,531100004.0
2006-01-09 21:15:00,0.68388,0.68394,0.68386,0.68387,354100001.0
2006-01-09 21:16:00,0.68383,0.6839,0.68383,0.68389,395599995.0
2006-01-09 21:17:00,0.68385,0.68388,0.68383,0.68388,217000002.0
2006-01-09 21:18:00,0.68384,0.68393,0.68383,0.68393,129599998.0
2006-01-09 21:19:00,0.68393,0.68395,0.6839,0.6839,525799997.0
2006-01-09 21:20:00,0.68393,0.68395,0.6838,0.68392,986999997.0
2006-01-09 21:21:00,0.68395,0.68396,0.6839,0.68391,345100004.0
2006-01-09 21:22:00,0.68393,0.68393,0.68382,0.68392,793100001.0
2006-01-09 21:23:00,0.6839,0.6839,0.68387,0.68387,84700001.0
2006-01-09 21:24:00,0.6839,0.68393,0.6839,0.6839,162899999.0
2006-01-09 21:25:00,0.68392,0.68395,0.68388,0.68392,260600000.0
2006-01-09 21:26:00,0.68391,0.68391,0.68371,0.68371,127000000.0
2006-01-09 21:27:00,0.68369,0.68375,0.68365,0.68375,152299997.0
2006-01-09 21:28:00,0.68375,0.68382,0.6837,0.6837,288800003.0
2006-01-09 21:29:00,0.68382,0.68384,0.6837,0.68384,133400002.0
2006-01-09 21:30:00,0.68376,0.68381,0.68372,0.68372,158199999.0
2006-01-09 21:31:00,0.68374,0.68381,0.68374,0.68381,201399999.0
2006-01-09 21:32:00,0.68383,0.68385,0.6838,0.68381,506800000.0
2006-01-09 21:33:00,0.68381,0.68382,0.68374,0.6838,568500002.0
2006-01-09 21:34:00,0.68383,0.68388,0.68383,0.68387,637499998.0
2006-01-09 21:35:00,0.6839,0.6839,0.68385,0.68388,345100005.0
2006-01-09 21:36:00,0.6839,0.68393,0.68387,0.68387,173500004.0
2006-01-09 21:37:00,0.68392,0.68399,0.68392,0.68399,283699994.0
2006-01-09 21:38:00,0.68399,0.68402,0.68394,0.68399,228900000.0
2006-01-09 21:39:00,0.68393,0.68401,0.68392,0.68401,165999998.0
2006-01-09 21:40:00,0.68396,0.68404,0.68396,0.68397,129900000.0
2006-01-09 21:41:00,0.68396,0.68406,0.68396,0.68406,102700003.0
2006-01-09 21:42:00,0.68404,0.68406,0.684,0.68405,131899995.0
2006-01-09 21:43:00,0.68404,0.68421,0.68404,0.68418,302099998.0
2006-01-09 21:44:00,0.68418,0.68419,0.68416,0.68416,441999998.0
2006-01-09 21:45:00,0.68417,0.68432,0.68417,0.68432,145300001.0
2006-01-09 21:46:00,0.68437,0.68448,0.68437,0.68438,436900001.0
2006-01-09 21:47:00,0.68434,0.68438,0.68429,0.68431,254400002.0
2006-01-09 21:48:00,0.68431,0.68433,0.68429,0.68433,123799999.0
2006-01-09 21:49:00,0.68434,0.68438,0.68434,0.68435,209700001.0
2006-01-09 21:50:00,0.68434,0.68443,0.68434,0.68443,137500001.0
2006-01-09 21:51:00,0.68444,0.68446,0.68437,0.68442,229099999.0
2006-01-09 21:52:00,0.68444,0.68445,0.68438,0.68439,141499998.0
2006-01-09 21:53:00,0.68446,0.68446,0.68436,0.68436,76800000.0
2006-01-09 21:54:00,0.68434,0.68442,0.68432,0.68442,308799999.0
2006-01-09 21:55:00,0.68442,0.68454,0.6844,0.68446,178000001.0
2006-01-09 21:56:00,0.68451,0.68466,0.68451,0.68464,138000002.0
2006-01-09 21:57:00,0.68466,0.68466,0.68459,0.68463,358399994.0
2006-01-09 21:58:00,0.68462,0.68468,0.6846,0.68468,153499998.0
2006-01-09 21:59:00,0.68469,0.6847,0.68461,0.6847,512300001.0
2006-01-09 22:00:00,0.68468,0.68473,0.68461,0.68465,120400002.0
2006-01-09 22:01:00,0.68462,0.68464,0.68458,0.6846,387899998.0
2006-01-09 22:02:00,0.6846,0.6847,0.68457,0.68459,494199997.0
2006-01-09 22:03:00,0.68463,0.68466,0.68452,0.68454,336600004.0
2006-01-09 22:04:00,0.6845,0.6845,0.6844,0.68441,343299999.0
2006-01-09 22:05:00,0.68435,0.68441,0.68435,0.68441,203399997.0
2006-01-09 22:06:00,0.68444,0.6845,0.68441,0.68447,116800003.0
2006-01-09 22:07:00,0.68445,0.68457,0.68445,0.68456,166899998.0
2006-01-09 22:08:00,0.6845,0.6845,0.68443,0.68445,226500001.0
2006-01-09 22:09:00,0.68446,0.68452,0.68441,0.68452,221200003.0
2006-01-09 22:10:00,0.68453,0.68456,0.68452,0.68452,102700000.0
2006-01-09 22:11:00,0.68456,0.68457,0.68448,0.68448,143999996.0
2006-01-09 22:12:00,0.68448,0.68454,0.68446,0.68447,216099999.0
2006-01-09 22:13:00,0.68445,0.68447,0.68445,0.68447,137400001.0
2006-01-09 22:14:00,0.68447,0.6845,0.68447,0.6845,67200001.0
2006-01-09 22:15:00,0.6845,0.68453,0.68445,0.68447,575400000.0
2006-01-09 22:16:00,0.68449,0.68453,0.68446,0.68448,673800003.0
2006-01-09 22:17:00,0.68447,0.68447,0.68437,0.68442,79900000.0
2006-01-09 22:18:00,0.68445,0.68445,0.6844,0.68443,93299999.0
2006-01-09 22:19:00,0.68444,0.68444,0.68436,0.68437,183899994.0
2006-01-09 22:20:00,0.68447,0.68468,0.68447,0.68468,120600001.0
2006-01-09 22:21:00,0.68467,0.68472,0.6846,0.6846,267399994.0
2006-01-09 22:22:00,0.68464,0.68468,0.68463,0.68465,325900003.0
2006-01-09 22:23:00,0.68463,0.68469,0.68457,0.68457,391400001.0
2006-01-09 22:24:00,0.6846,0.68463,0.68456,0.68459,273799995.0
2006-01-09 22:25:00,0.68455,0.6846,0.68455,0.6846,210700000.0
2006-01-09 22:26:00,0.68459,0.68463,0.68457,0.68461,429400002.0
2006-01-09 22:27:00,0.68461,0.68461,0.68459,0.68461,73299999.0
2006-01-09 22:28:00,0.68461,0.68463,0.68451,0.68451,210700001.0
2006-01-09 22:29:00,0.68454,0.68454,0.68447,0.68449,446700000.0
2006-01-09 22:30:00,0.68454,0.68458,0.68452,0.68452,79099998.0
2006-01-09 22:31:00,0.68453,0.68453,0.6845,0.6845,25100000.0
2006-01-09 22:32:00,0.68454,0.68458,0.68454,0.68455,151299998.0
2006-01-09 22:33:00,0.68455,0.68458,0.68452,0.68458,247199996.0
2006-01-09 22:34:00,0.68458,0.68458,0.68455,0.68455,352399997.0
2006-01-09 22:35:00,0.68455,0.68455,0.68449,0.68454,309800000.0
2006-01-09 22:36:00,0.68453,0.68455,0.68449,0.68455,173900004.0
2006-01-09 22:37:00,0.68453,0.68453,0.68446,0.68449,191699999.0
2006-01-09 22:38:00,0.68453,0.68453,0.68452,0.68452,55299999.0
2006-01-09 22:39:00,0.68452,0.68453,0.6845,0.68452,158300002.0
2006-01-09 22:40:00,0.6845,0.68452,0.68448,0.6845,506999994.0
2006-01-09 22:41:00,0.6845,0.68456,0.6845,0.68455,208300002.0
2006-01-09 22:42:00,0.68447,0.68457,0.68447,0.68451,298400006.0
2006-01-09 22:43:00,0.68456,0.68458,0.68456,0.68458,55899998.0
2006-01-09 22:44:00,0.68465,0.68465,0.68462,0.68465,169999999.0
2006-01-09 22:45:00,0.68467,0.68467,0.68458,0.6846,233300000.0
2006-01-09 22:46:00,0.6846,0.68463,0.6846,0.68463,47400000.0
2006-01-09 22:47:00,0.68463,0.68463,0.68455,0.68455,110100000.0
2006-01-09 22:48:00,0.68453,0.68458,0.6845,0.68452,414299998.0
2006-01-09 22:49:00,0.68465,0.68465,0.68457,0.68457,136099998.0
2006-01-09 22:50:00,0.6846,0.68463,0.68457,0.68457,112599998.0
2006-01-09 22:51:00,0.68458,0.68458,0.68455,0.68458,90100003.0
2006-01-09 22:52:00,0.68458,0.68458,0.68455,0.68455,161300003.0
2006-01-09 22:53:00,0.68452,0.68454,0.68448,0.68453,129900000.0
2006-01-09 22:54:00,0.68454,0.68459,0.6845,0.6845,196800004.0
2006-01-09 22:55:00,0.68451,0.68459,0.6845,0.68455,220999998.0
2006-01-09 22:56:00,0.68454,0.68459,0.68448,0.68459,73400000.0
2006-01-09 22:57:00,0.6846,0.6846,0.68452,0.68457,127600001.0
2006-01-09 22:58:00,0.68456,0.68457,0.68445,0.6845,407399998.0
2006-01-09 22:59:00,0.68452,0.68459,0.68443,0.68443,206300002.0
2006-01-09 23:00:00,0.68425,0.68465,0.68425,0.68462,170700000.0
2006-01-09 23:01:00,0.68471,0.68471,0.68458,0.68459,108000002.0
2006-01-09 23:02:00,0.6845,0.6846,0.6845,0.6846,158400004.0
2006-01-09 23:03:00,0.68463,0.68463,0.68455,0.68456,75900000.0
2006-01-09 23:04:00,0.68459,0.68463,0.68458,0.68463,5100000.0
2006-01-09 23:05:00,0.68468,0.68483,0.68468,0.68483,106099998.0
2006-01-09 23:06:00,0.68484,0.68489,0.68481,0.68486,242499998.0
2006-01-09 23:07:00,0.68484,0.68488,0.68484,0.68488,12800000.0
2006-01-09 23:08:00,0.68485,0.68488,0.68482,0.68482,41599999.0
2006-01-09 23:09:00,0.68483,0.68483,0.68476,0.68483,167600000.0
2006-01-09 23:10:00,0.68483,0.68484,0.68477,0.68482,147700000.0
2006-01-09 23:11:00,0.68485,0.68489,0.68479,0.68482,209999995.0
2006-01-09 23:12:00,0.68482,0.68485,0.6848,0.68485,202300000.0
2006-01-09 23:13:00,0.68477,0.68483,0.68477,0.68483,170000000.0
2006-01-09 23:14:00,0.68482,0.68486,0.68482,0.68483,102299997.0
2006-01-09 23:15:00,0.68483,0.68487,0.68482,0.68485,124399999.0
2006-01-09 23:16:00,0.68483,0.68483,0.6848,0.6848,12800000.0
2006-01-09 23:17:00,0.68486,0.68489,0.68483,0.68489,104299998.0
2006-01-09 23:18:00,0.68483,0.68487,0.68478,0.68478,140999996.0
2006-01-09 23:19:00,0.6848,0.68481,0.6848,0.68481,31800000.0
2006-01-09 23:20:00,0.68483,0.68485,0.68483,0.68485,146899999.0
2006-01-09 23:21:00,0.68484,0.68484,0.68477,0.68483,92399998.0
2006-01-09 23:22:00,0.6848,0.68485,0.6848,0.68485,10500000.0
2006-01-09 23:23:00,0.6848,0.68483,0.68475,0.68477,211000003.0
2006-01-09 23:24:00,0.68481,0.68481,0.68474,0.68474,41500001.0
2006-01-09 23:25:00,0.68468,0.68472,0.68468,0.68472,17300000.0
2006-01-09 23:26:00,0.68469,0.68475,0.68469,0.68471,168299994.0
2006-01-09 23:27:00,0.68466,0.68472,0.68466,0.6847,139899999.0
2006-01-09 23:28:00,0.68473,0.68473,0.6847,0.6847,26400000.0
2006-01-09 23:29:00,0.68465,0.68465,0.68447,0.68447,143699998.0
2006-01-09 23:30:00,0.68452,0.68465,0.68452,0.68458,110899996.0
2006-01-09 23:31:00,0.6846,0.68462,0.68453,0.68455,119100000.0
2006-01-09 23:32:00,0.68455,0.68455,0.68445,0.68446,51400000.0
2006-01-09 23:33:00,0.6845,0.68453,0.68446,0.68453,117100001.0
2006-01-09 23:34:00,0.68454,0.68458,0.68448,0.68456,184100000.0
2006-01-09 23:35:00,0.68459,0.68461,0.68452,0.68455,151299997.0
2006-01-09 23:36:00,0.68453,0.68455,0.68453,0.68454,82200000.0
2006-01-09 23:37:00,0.6845,0.68464,0.6845,0.68457,247699997.0
2006-01-09 23:38:00,0.68455,0.68463,0.68455,0.68457,61200000.0
2006-01-09 23:39:00,0.6846,0.68463,0.68457,0.6846,162000003.0
2006-01-09 23:40:00,0.68458,0.68458,0.68455,0.68455,3200000.0
2006-01-09 23:41:00,0.68454,0.68454,0.68448,0.68449,203899998.0
2006-01-09 23:42:00,0.68454,0.68457,0.6845,0.6845,117300001.0
2006-01-09 23:43:00,0.68451,0.68452,0.68448,0.68448,89700000.0
2006-01-09 23:44:00,0.6845,0.68455,0.6845,0.68455,57800000.0
2006-01-09 23:45:00,0.68455,0.68459,0.6845,0.68459,177799998.0
2006-01-09 23:46:00,0.6846,0.6846,0.6846,0.6846,16700001.0
2006-01-09 23:47:00,0.68457,0.68457,0.68451,0.68451,67199999.0
2006-01-09 23:48:00,0.68452,0.68455,0.68448,0.68448,154300001.0
2006-01-09 23:49:00,0.68447,0.68451,0.68447,0.68451,51799999.0
2006-01-09 23:50:00,0.68443,0.68443,0.68442,0.68442,50199999.0
2006-01-09 23:51:00,0.68437,0.68437,0.68433,0.68433,19900000.0
2006-01-09 23:52:00,0.68434,0.68445,0.68434,0.68437,166500002.0
2006-01-09 23:53:00,0.68439,0.68447,0.68439,0.68442,105199998.0
2006-01-09 23:54:00,0.68447,0.68447,0.6844,0.6844,183899997.0
2006-01-09 23:55:00,0.68446,0.68457,0.68442,0.68457,98400003.0
2006-01-09 23:56:00,0.68456,0.68462,0.68456,0.68457,205900002.0
2006-01-09 23:57:00,0.68458,0.68458,0.68449,0.68452,139600000.0
2006-01-09 23:58:00,0.68453,0.68458,0.68428,0.68455,190999998.0
2006-01-09 23:59:00,0.68452,0.68455,0.68452,0.68455,54499998.0
2006-01-10 00:00:00,0.68452,0.68457,0.6845,0.6845,112600000.0
2006-01-10 00:01:00,0.68433,0.68446,0.68421,0.68426,120600001.0
2006-01-10 00:02:00,0.68425,0.68456,0.68419,0.68456,115100000.0
2006-01-10 00:03:00,0.68445,0.68455,0.6843,0.68442,187400000.0
2006-01-10 00:04:00,0.68447,0.68447,0.68424,0.68433,183000003.0
2006-01-10 00:05:00,0.68447,0.68454,0.68424,0.68432,136900003.0
2006-01-10 00:06:00,0.68423,0.68448,0.68417,0.68448,130300002.0
2006-01-10 00:07:00,0.68457,0.68463,0.68428,0.68436,100700000.0
2006-01-10 00:08:00,0.68422,0.68465,0.6842,0.68465,196400000.0
2006-01-10 00:09:00,0.68475,0.68475,0.68454,0.68459,139499999.0
2006-01-10 00:10:00,0.68437,0.68451,0.68428,0.68439,186400002.0
2006-01-10 00:11:00,0.68438,0.68448,0.68424,0.68434,103200001.0
2006-01-10 00:12:00,0.68422,0.68448,0.68416,0.68438,97900002.0
2006-01-10 00:13:00,0.68428,0.6845,0.68423,0.68436,244699995.0
2006-01-10 00:14:00,0.6844,0.68447,0.6839,0.68392,116700003.0
2006-01-10 00:15:00,0.68419,0.6844,0.68406,0.68417,83700001.0
2006-01-10 00:16:00,0.68401,0.68444,0.68399,0.68441,70900001.0
2006-01-10 00:17:00,0.68438,0.68445,0.68427,0.68438,91900001.0
2006-01-10 00:18:00,0.6842,0.68449,0.6842,0.68449,82500001.0
2006-01-10 00:19:00,0.68445,0.68449,0.68429,0.68431,161599995.0
2006-01-10 00:20:00,0.68433,0.68458,0.68428,0.68441,99600001.0
2006-01-10 00:21:00,0.68442,0.68449,0.68408,0.68408,90000001.0
2006-01-10 00:22:00,0.6844,0.68442,0.68413,0.68427,74900000.0
2006-01-10 00:23:00,0.68413,0.68433,0.68411,0.68426,256800003.0
2006-01-10 00:24:00,0.68422,0.6843,0.68401,0.68409,212600002.0
2006-01-10 00:25:00,0.68422,0.68428,0.68409,0.68412,137000001.0
2006-01-10 00:26:00,0.68427,0.68435,0.68404,0.68412,142099999.0
2006-01-10 00:27:00,0.68413,0.68434,0.68411,0.68425,182400001.0
2006-01-10 00:28:00,0.684,0.68429,0.684,0.68424,178499998.0
2006-01-10 00:29:00,0.68393,0.68431,0.68389,0.68425,97499999.0
2006-01-10 00:30:00,0.68453,0.68453,0.68443,0.68448,90000000.0
2006-01-10 00:31:00,0.68448,0.68448,0.68445,0.68446,146800000.0
2006-01-10 00:32:00,0.68448,0.68451,0.68444,0.68451,77599999.0
2006-01-10 00:33:00,0.68444,0.6845,0.68444,0.6845,113199999.0
2006-01-10 00:34:00,0.68446,0.68458,0.68446,0.68458,167399999.0
2006-01-10 00:35:00,0.68452,0.68459,0.68444,0.68459,190100000.0
2006-01-10 00:36:00,0.68453,0.68454,0.68451,0.68452,52700000.0
2006-01-10 00:37:00,0.68455,0.68455,0.68452,0.68452,91100000.0
2006-01-10 00:38:00,0.68452,0.68453,0.68445,0.68453,56199998.0
2006-01-10 00:39:00,0.68446,0.68446,0.6843,0.68434,153899998.0
2006-01-10 00:40:00,0.68437,0.68442,0.68433,0.68438,92600002.0
2006-01-10 00:41:00,0.6844,0.6845,0.68439,0.68445,221200003.0
2006-01-10 00:42:00,0.68445,0.68447,0.68441,0.68441,64099999.0
2006-01-10 00:43:00,0.68442,0.68448,0.68442,0.68448,97500000.0
2006-01-10 00:44:00,0.68452,0.68452,0.6844,0.68445,83699999.0
2006-01-10 00:45:00,0.68448,0.68448,0.68445,0.68445,64700001.0
2006-01-10 00:46:00,0.68448,0.6845,0.68442,0.68444,209200000.0
2006-01-10 00:47:00,0.68443,0.68445,0.68443,0.68445,100800003.0
2006-01-10 00:48:00,0.68443,0.68445,0.68443,0.68445,94000000.0
2006-01-10 00:49:00,0.68447,0.68447,0.6844,0.6844,88300001.0
2006-01-10 00:50:00,0.68444,0.68449,0.68441,0.68441,193099999.0
2006-01-10 00:51:00,0.68448,0.68452,0.68439,0.68447,180599996.0
2006-01-10 00:52:00,0.68444,0.68449,0.68444,0.68444,73399999.0
2006-01-10 00:53:00,0.68445,0.68447,0.68445,0.68447,81400000.0
2006-01-10 00:54:00,0.68449,0.68449,0.68442,0.68442,133900002.0
2006-01-10 00:55:00,0.68446,0.68448,0.68443,0.68443,141500002.0
2006-01-10 00:56:00,0.6844,0.68445,0.68437,0.68442,155000004.0
2006-01-10 00:57:00,0.68439,0.68439,0.68425,0.68425,143100001.0
2006-01-10 00:58:00,0.68424,0.6843,0.68424,0.68425,160900002.0
2006-01-10 00:59:00,0.68423,0.68431,0.68422,0.68423,114299996.0
2006-01-10 01:00:00,0.68421,0.68426,0.68421,0.68426,19900000.0
2006-01-10 01:01:00,0.68423,0.68427,0.68423,0.68427,16700000.0
2006-01-10 01:02:00,0.68425,0.68425,0.68425,0.68425,23500001.0
2006-01-10 01:03:00,0.68427,0.6843,0.68425,0.68425,211700005.0
2006-01-10 01:04:00,0.68428,0.6843,0.68425,0.68427,111800001.0
2006-01-10 01:05:00,0.68424,0.6843,0.68421,0.6843,183799993.0
2006-01-10 01:06:00,0.68432,0.68438,0.68431,0.68438,206600000.0
2006-01-10 01:07:00,0.68435,0.6844,0.68428,0.68428,75700002.0
2006-01-10 01:08:00,0.6843,0.68441,0.6843,0.68438,204799995.0
2006-01-10 01:09:00,0.68442,0.68445,0.68437,0.68443,60700000.0
2006-01-10 01:10:00,0.68443,0.68443,0.68432,0.68435,231199999.0
2006-01-10 01:11:00,0.68437,0.68446,0.68437,0.68444,244699996.0
2006-01-10 01:12:00,0.68442,0.68445,0.6844,0.68443,202399995.0
2006-01-10 01:13:00,0.68445,0.68446,0.68445,0.68446,189800002.0
2006-01-10 01:14:00,0.68443,0.68447,0.68441,0.68443,140300004.0
2006-01-10 01:15:00,0.6844,0.68448,0.6844,0.68448,47600001.0
2006-01-10 01:16:00,0.68447,0.68447,0.68441,0.68442,38500000.0
2006-01-10 01:17:00,0.68442,0.68447,0.68442,0.68442,215600000.0
2006-01-10 01:18:00,0.6844,0.68445,0.6844,0.68445,87700001.0
2006-01-10 01:19:00,0.68445,0.68447,0.68442,0.68445,140200001.0
2006-01-10 01:20:00,0.68445,0.68445,0.6844,0.68445,144099999.0
2006-01-10 01:21:00,0.68442,0.68442,0.68437,0.68437,147100003.0
2006-01-10 01:22:00,0.68433,0.6844,0.68433,0.68435,78900000.0
2006-01-10 01:23:00,0.68431,0.68431,0.68426,0.68426,47000000.0
2006-01-10 01:24:00,0.68426,0.68432,0.68426,0.68432,88799999.0
2006-01-10 01:25:00,0.68433,0.68434,0.6843,0.68434,81100001.0
2006-01-10 01:26:00,0.68433,0.68433,0.68425,0.68425,81400000.0
2006-01-10 01:27:00,0.68435,0.68438,0.68428,0.68435,97900000.0
2006-01-10 01:28:00,0.68444,0.68444,0.68435,0.68435,137199999.0
2006-01-10 01:29:00,0.68441,0.68444,0.68434,0.68437,225200001.0
2006-01-10 01:30:00,0.68432,0.68432,0.68431,0.68431,59000001.0
2006-01-10 01:31:00,0.68423,0.68428,0.68423,0.68426,120900001.0
2006-01-10 01:32:00,0.68433,0.68435,0.68425,0.68426,157400000.0
2006-01-10 01:33:00,0.68423,0.68427,0.68423,0.68426,80100000.0
2006-01-10 01:34:00,0.68428,0.68428,0.68421,0.68421,87400000.0
2006-01-10 01:35:00,0.68418,0.68418,0.68406,0.68412,135300000.0
2006-01-10 01:36:00,0.68419,0.68422,0.68419,0.68421,112500001.0
2006-01-10 01:37:00,0.68424,0.68424,0.68415,0.68416,181900001.0
2006-01-10 01:38:00,0.68414,0.6842,0.6841,0.68417,160500000.0
2006-01-10 01:39:00,0.68422,0.68422,0.68416,0.68422,156000003.0
2006-01-10 01:40:00,0.6842,0.68435,0.6842,0.68433,202700000.0
2006-01-10 01:41:00,0.68433,0.68435,0.68429,0.68429,190700000.0
2006-01-10 01:42:00,0.68429,0.68433,0.68428,0.68429,110199999.0
2006-01-10 01:43:00,0.68428,0.68428,0.68425,0.68425,12800000.0
2006-01-10 01:44:00,0.68425,0.68425,0.68419,0.68419,272700000.0
2006-01-10 01:45:00,0.68421,0.68429,0.68419,0.68428,137800001.0
2006-01-10 01:46:00,0.68432,0.68436,0.6843,0.6843,68600001.0
2006-01-10 01:47:00,0.68434,0.68438,0.68429,0.68429,173100002.0
2006-01-10 01:48:00,0.68419,0.68424,0.68419,0.6842,178799996.0
2006-01-10 01:49:00,0.68418,0.68422,0.68417,0.6842,88800001.0
2006-01-10 01:50:00,0.68421,0.68425,0.68421,0.68423,126699998.0
2006-01-10 01:51:00,0.68425,0.68431,0.68424,0.68426,191800001.0
2006-01-10 01:52:00,0.68427,0.6843,0.6842,0.6843,166400003.0
2006-01-10 01:53:00,0.68433,0.68436,0.68427,0.68435,240899999.0
2006-01-10 01:54:00,0.68433,0.68439,0.68424,0.68424,193100004.0
2006-01-10 01:55:00,0.68422,0.68427,0.68422,0.68427,71000001.0
2006-01-10 01:56:00,0.68427,0.68428,0.68424,0.68424,169299997.0
2006-01-10 01:57:00,0.68423,0.68428,0.68423,0.68426,118500004.0
2006-01-10 01:58:00,0.6842,0.68427,0.6842,0.68426,87399998.0
2006-01-10 01:59:00,0.68427,0.68429,0.68423,0.68423,156300001.0
2006-01-10 02:00:00,0.6842,0.68425,0.68418,0.68418,207300000.0
2006-01-10 02:01:00,0.68422,0.68422,0.68389,0.68392,257899997.0
2006-01-10 02:02:00,0.68389,0.68394,0.68387,0.6839,110500001.0
2006-01-10 02:03:00,0.68376,0.68376,0.68371,0.68371,10500000.0
2006-01-10 02:04:00,0.68361,0.68361,0.68335,0.6834,241799999.0
2006-01-10 02:05:00,0.68338,0.68338,0.68327,0.68331,181799999.0
2006-01-10 02:06:00,0.68324,0.68325,0.68316,0.68319,124200003.0
2006-01-10 02:07:00,0.68325,0.68329,0.68321,0.68326,110500000.0
2006-01-10 02:08:00,0.68327,0.68336,0.68325,0.68325,190800001.0
2006-01-10 02:09:00,0.68327,0.68342,0.68327,0.68333,229800000.0
2006-01-10 02:10:00,0.68339,0.68342,0.68334,0.68334,65300001.0
2006-01-10 02:11:00,0.68333,0.68337,0.6833,0.68337,184300000.0
2006-01-10 02:12:00,0.68329,0.68329,0.68328,0.68328,35300001.0
2006-01-10 02:13:00,0.6832,0.68335,0.6832,0.68335,178500000.0
2006-01-10 02:14:00,0.68332,0.68338,0.68332,0.68333,71600000.0
2006-01-10 02:15:00,0.68337,0.68351,0.68337,0.68347,113200001.0
2006-01-10 02:16:00,0.68343,0.68345,0.68337,0.68343,143900003.0
2006-01-10 02:17:00,0.68342,0.68345,0.68342,0.68342,149300002.0
2006-01-10 02:18:00,0.68342,0.68343,0.68342,0.68343,68500000.0
2006-01-10 02:19:00,0.68347,0.68348,0.68345,0.68347,128000005.0
2006-01-10 02:20:00,0.68338,0.68348,0.68336,0.68344,123700001.0
2006-01-10 02:21:00,0.68338,0.68339,0.68338,0.68339,37500000.0
2006-01-10 02:22:00,0.68336,0.68343,0.68336,0.68342,147200001.0
2006-01-10 02:23:00,0.68342,0.68348,0.6834,0.68343,134099998.0
2006-01-10 02:24:00,0.68342,0.68342,0.68336,0.68339,55000000.0
2006-01-10 02:25:00,0.68336,0.68343,0.68336,0.68339,180200004.0
2006-01-10 02:26:00,0.6834,0.6834,0.68338,0.68338,45600000.0
2006-01-10 02:27:00,0.68338,0.68338,0.68329,0.68329,130300002.0
2006-01-10 02:28:00,0.68331,0.68331,0.68325,0.68325,198099999.0
2006-01-10 02:29:00,0.68331,0.68337,0.68331,0.68335,111700001.0
2006-01-10 02:30:00,0.68333,0.68338,0.68332,0.68332,58299999.0
2006-01-10 02:31:00,0.6833,0.68339,0.68328,0.68328,69300002.0
2006-01-10 02:32:00,0.68327,0.68329,0.68327,0.68328,75900001.0
2006-01-10 02:33:00,0.68326,0.68329,0.68325,0.68329,101600001.0
2006-01-10 02:34:00,0.68326,0.68331,0.68325,0.68327,290999999.0
2006-01-10 02:35:00,0.68328,0.6833,0.68325,0.6833,124999996.0
2006-01-10 02:36:00,0.6833,0.68336,0.68329,0.68336,131900003.0
2006-01-10 02:37:00,0.68338,0.68339,0.68335,0.68336,109099997.0
2006-01-10 02:38:00,0.68337,0.68342,0.68337,0.68339,170900004.0
2006-01-10 02:39:00,0.68339,0.68341,0.68337,0.6834,63000001.0
2006-01-10 02:40:00,0.68343,0.68344,0.68337,0.68344,128800001.0
2006-01-10 02:41:00,0.6834,0.68348,0.6834,0.68345,77399999.0
2006-01-10 02:42:00,0.68346,0.68347,0.68339,0.68347,226500000.0
2006-01-10 02:43:00,0.68344,0.6835,0.68341,0.68341,142999998.0
2006-01-10 02:44:00,0.68343,0.6835,0.68343,0.6835,149900001.0
2006-01-10 02:45:00,0.68343,0.68343,0.68338,0.68341,42000000.0
2006-01-10 02:46:00,0.6834,0.68345,0.6834,0.68342,132699996.0
2006-01-10 02:47:00,0.68342,0.68345,0.68337,0.68345,194499998.0
2006-01-10 02:48:00,0.6834,0.6834,0.68336,0.68336,69299999.0
2006-01-10 02:49:00,0.68342,0.68348,0.6834,0.68348,79900001.0
2006-01-10 02:50:00,0.68342,0.68348,0.68341,0.68342,224800000.0
2006-01-10 02:51:00,0.68337,0.68337,0.68331,0.68334,74500001.0
2006-01-10 02:52:00,0.68332,0.68336,0.68328,0.68336,197299998.0
2006-01-10 02:53:00,0.68337,0.68337,0.68334,0.68336,27800000.0
2006-01-10 02:54:00,0.68341,0.68341,0.68333,0.68333,106500001.0
2006-01-10 02:55:00,0.68332,0.68339,0.6833,0.68339,100000001.0
2006-01-10 02:56:00,0.68335,0.68335,0.68327,0.68329,80100000.0
2006-01-10 02:57:00,0.68321,0.68321,0.68319,0.68319,81300001.0
2006-01-10 02:58:00,0.6832,0.68322,0.68315,0.68322,187700000.0
2006-01-10 02:59:00,0.68322,0.68322,0.68318,0.68318,122299995.0
2006-01-10 03:00:00,0.68323,0.68333,0.68323,0.68323,209200002.0
2006-01-10 03:01:00,0.68318,0.68327,0.68318,0.68322,104699998.0
2006-01-10 03:02:00,0.68327,0.68328,0.68327,0.68328,38500001.0
2006-01-10 03:03:00,0.68327,0.68329,0.68324,0.68327,51800001.0
2006-01-10 03:04:00,0.6833,0.68336,0.6833,0.6833,123600001.0
2006-01-10 03:05:00,0.68335,0.6834,0.68329,0.68333,135200001.0
2006-01-10 03:06:00,0.68337,0.6834,0.68334,0.6834,118000000.0
2006-01-10 03:07:00,0.68334,0.68343,0.68334,0.68343,92600000.0
2006-01-10 03:08:00,0.68338,0.68342,0.68331,0.68339,175400001.0
2006-01-10 03:09:00,0.68346,0.68348,0.68341,0.68341,63499998.0
2006-01-10 03:10:00,0.68351,0.68365,0.68351,0.68363,100999999.0
2006-01-10 03:11:00,0.68363,0.68374,0.68358,0.68368,160999999.0
2006-01-10 03:12:00,0.68363,0.68363,0.68349,0.68356,109800003.0
2006-01-10 03:13:00,0.68365,0.68372,0.68363,0.68363,138300002.0
2006-01-10 03:14:00,0.68369,0.68375,0.68364,0.68364,76600002.0
2006-01-10 03:15:00,0.68367,0.68383,0.68367,0.68383,84800001.0
2006-01-10 03:16:00,0.68375,0.68382,0.6836,0.6836,273399999.0
2006-01-10 03:17:00,0.68365,0.68369,0.68357,0.68357,51000000.0
2006-01-10 03:18:00,0.6835,0.68367,0.68343,0.68367,198499998.0
2006-01-10 03:19:00,0.68363,0.68365,0.68357,0.68357,147699998.0
2006-01-10 03:20:00,0.68365,0.68365,0.6836,0.6836,35800000.0
2006-01-10 03:21:00,0.68359,0.6836,0.6835,0.6836,143899998.0
2006-01-10 03:22:00,0.68358,0.68363,0.68358,0.68359,228300005.0
2006-01-10 03:23:00,0.68358,0.68358,0.68349,0.6835,130100000.0
2006-01-10 03:24:00,0.6835,0.68352,0.6835,0.68352,43999999.0
2006-01-10 03:25:00,0.68348,0.68353,0.68338,0.68338,222199995.0
2006-01-10 03:26:00,0.68343,0.6835,0.68341,0.68344,214700000.0
2006-01-10 03:27:00,0.68344,0.68352,0.68344,0.6835,177100001.0
2006-01-10 03:28:00,0.6835,0.68356,0.6835,0.68355,75600000.0
2006-01-10 03:29:00,0.68352,0.68359,0.68352,0.68356,93000002.0
2006-01-10 03:30:00,0.68357,0.68357,0.68353,0.68356,50800000.0
2006-01-10 03:31:00,0.68359,0.68366,0.68359,0.68363,130900000.0
2006-01-10 03:32:00,0.68362,0.6837,0.68362,0.6837,83100003.0
2006-01-10 03:33:00,0.68358,0.68359,0.68358,0.68359,3200000.0
2006-01-10 03:34:00,0.6837,0.68372,0.68363,0.68371,267699999.0
2006-01-10 03:35:00,0.68377,0.68387,0.68377,0.68385,141899998.0
2006-01-10 03:36:00,0.68383,0.68392,0.68382,0.6839,146600002.0
2006-01-10 03:37:00,0.68391,0.68394,0.68382,0.68382,86100002.0
2006-01-10 03:38:00,0.68382,0.68386,0.6838,0.6838,221100000.0
2006-01-10 03:39:00,0.68385,0.68389,0.68377,0.68382,225499998.0
2006-01-10 03:40:00,0.68382,0.68385,0.68381,0.68385,182100000.0
2006-01-10 03:41:00,0.68383,0.68383,0.68378,0.68378,105300001.0
2006-01-10 03:42:00,0.68375,0.68375,0.68368,0.6837,84600001.0
2006-01-10 03:43:00,0.68373,0.68373,0.68367,0.68367,127199999.0
2006-01-10 03:44:00,0.68367,0.68367,0.68357,0.6836,177700002.0
2006-01-10 03:45:00,0.68362,0.68367,0.6836,0.68365,201300003.0
2006-01-10 03:46:00,0.68358,0.68358,0.68356,0.68356,15900000.0
2006-01-10 03:47:00,0.68356,0.68357,0.68352,0.68354,100500004.0
2006-01-10 03:48:00,0.68347,0.68363,0.68347,0.68358,85800000.0
2006-01-10 03:49:00,0.68354,0.68354,0.68346,0.68352,134300004.0
2006-01-10 03:50:00,0.6835,0.6835,0.6835,0.6835,37800000.0
2006-01-10 03:51:00,0.68346,0.68347,0.68346,0.68347,33400001.0
2006-01-10 03:52:00,0.6834,0.6835,0.6834,0.68346,118900000.0
2006-01-10 03:53:00,0.68348,0.68348,0.68343,0.68343,87099999.0
2006-01-10 03:54:00,0.68346,0.68348,0.6834,0.68348,155800003.0
2006-01-10 03:55:00,0.68345,0.68351,0.68343,0.68347,127300003.0
2006-01-10 03:56:00,0.68345,0.68345,0.68338,0.68338,26299999.0
2006-01-10 03:57:00,0.68345,0.68346,0.68345,0.68346,65499997.0
2006-01-10 03:58:00,0.68342,0.68351,0.68342,0.68349,153399997.0
2006-01-10 03:59:00,0.68352,0.68358,0.68348,0.68348,221599998.0
2006-01-10 04:00:00,0.68356,0.6836,0.68353,0.68353,170799999.0
2006-01-10 04:01:00,0.68354,0.68361,0.68353,0.68359,175299997.0
2006-01-10 04:02:00,0.68357,0.68364,0.68354,0.68362,166900005.0
2006-01-10 04:03:00,0.68369,0.68369,0.6836,0.68367,283599997.0
2006-01-10 04:04:00,0.68368,0.68368,0.68362,0.68363,137799998.0
2006-01-10 04:05:00,0.68365,0.68365,0.68356,0.68358,214499999.0
2006-01-10 04:06:00,0.68353,0.68355,0.68353,0.68355,23300000.0
2006-01-10 04:07:00,0.68353,0.68353,0.68352,0.68352,12800000.0
2006-01-10 04:08:00,0.6835,0.6835,0.68339,0.68344,146800002.0
2006-01-10 04:09:00,0.6835,0.6835,0.68342,0.68348,154900000.0
2006-01-10 04:10:00,0.68351,0.68351,0.68341,0.68341,50700000.0
2006-01-10 04:11:00,0.68342,0.68349,0.6834,0.6834,216100001.0
2006-01-10 04:12:00,0.6834,0.68343,0.68338,0.6834,229699996.0
2006-01-10 04:13:00,0.68342,0.68346,0.68337,0.68338,181299998.0
2006-01-10 04:14:00,0.6833,0.68339,0.68326,0.68339,76199998.0
2006-01-10 04:15:00,0.68333,0.68333,0.68325,0.68332,143700000.0
2006-01-10 04:16:00,0.6834,0.68341,0.68327,0.68327,160699997.0
2006-01-10 04:17:00,0.68329,0.68331,0.68329,0.68331,52800000.0
2006-01-10 04:18:00,0.68335,0.6834,0.68335,0.6834,75699998.0
2006-01-10 04:19:00,0.6834,0.6834,0.68327,0.68327,98399998.0
2006-01-10 04:20:00,0.68326,0.68337,0.68326,0.68337,108599998.0
2006-01-10 04:21:00,0.68341,0.68342,0.68341,0.68342,52500002.0
2006-01-10 04:22:00,0.68336,0.68337,0.6833,0.68333,230100002.0
2006-01-10 04:23:00,0.68337,0.68337,0.68325,0.68325,86000002.0
2006-01-10 04:24:00,0.6833,0.68337,0.6833,0.68335,173300003.0
2006-01-10 04:25:00,0.68329,0.68329,0.68305,0.68307,219399999.0
2006-01-10 04:26:00,0.68319,0.6833,0.68316,0.6833,133899999.0
2006-01-10 04:27:00,0.68331,0.68332,0.68321,0.68326,201200004.0
2006-01-10 04:28:00,0.68322,0.68322,0.68312,0.68319,203299998.0
2006-01-10 04:29:00,0.6832,0.68321,0.6832,0.68321,4600000.0
2006-01-10 04:30:00,0.68319,0.68321,0.68312,0.68312,158600000.0
2006-01-10 04:31:00,0.68315,0.68319,0.68284,0.68294,93800002.0
2006-01-10 04:32:00,0.68295,0.68301,0.68295,0.68298,182799999.0
2006-01-10 04:33:00,0.68307,0.68314,0.68305,0.68305,132800000.0
2006-01-10 04:34:00,0.683,0.68307,0.683,0.683,115499998.0
2006-01-10 04:35:00,0.683,0.68304,0.683,0.683,23200000.0
2006-01-10 04:36:00,0.68302,0.68308,0.68301,0.68308,112499997.0
2006-01-10 04:37:00,0.68299,0.68313,0.68299,0.68313,78500003.0
2006-01-10 04:38:00,0.68319,0.68322,0.68314,0.68322,144600001.0
2006-01-10 04:39:00,0.68328,0.68331,0.68317,0.68318,208500000.0
2006-01-10 04:40:00,0.68314,0.68314,0.68309,0.68309,27000001.0
2006-01-10 04:41:00,0.68313,0.68319,0.68313,0.68319,29500000.0
2006-01-10 04:42:00,0.68327,0.68327,0.6832,0.68325,89299999.0
2006-01-10 04:43:00,0.6832,0.6832,0.68313,0.68313,146300000.0
2006-01-10 04:44:00,0.68311,0.68322,0.68311,0.68321,211500000.0
2006-01-10 04:45:00,0.68322,0.68334,0.68311,0.68311,164600000.0
2006-01-10 04:46:00,0.68306,0.68325,0.68306,0.68325,51100001.0
2006-01-10 04:47:00,0.68328,0.68328,0.68319,0.68325,159100003.0
2006-01-10 04:48:00,0.68323,0.68326,0.6831,0.68324,132499999.0
2006-01-10 04:49:00,0.68327,0.6833,0.68325,0.6833,167000001.0
2006-01-10 04:50:00,0.6833,0.68334,0.68325,0.68328,86099998.0
2006-01-10 04:51:00,0.68325,0.68331,0.6832,0.68324,337999999.0
2006-01-10 04:52:00,0.68317,0.68321,0.68311,0.68321,133100001.0
2006-01-10 04:53:00,0.68323,0.68323,0.68307,0.68307,217399995.0
2006-01-10 04:54:00,0.68305,0.6831,0.68305,0.6831,72600003.0
2006-01-10 04:55:00,0.68307,0.68312,0.68305,0.68307,112300000.0
2006-01-10 04:56:00,0.68307,0.68313,0.68307,0.68313,63400000.0
2006-01-10 04:57:00,0.68302,0.68304,0.68302,0.68304,12200000.0
2006-01-10 04:58:00,0.683,0.68315,0.683,0.68315,109300002.0
2006-01-10 04:59:00,0.68314,0.68322,0.6831,0.68322,50900002.0
2006-01-10 05:00:00,0.68317,0.68317,0.68306,0.68306,148900002.0
2006-01-10 05:01:00,0.68301,0.68311,0.68301,0.68311,134999999.0
2006-01-10 05:02:00,0.68314,0.68315,0.68305,0.68305,173300000.0
2006-01-10 05:03:00,0.68305,0.68305,0.68295,0.68298,164500002.0
2006-01-10 05:04:00,0.6829,0.68306,0.6829,0.68303,222800006.0
2006-01-10 05:05:00,0.68302,0.68305,0.68302,0.68305,122200000.0
2006-01-10 05:06:00,0.68307,0.68307,0.68306,0.68306,19100000.0
2006-01-10 05:07:00,0.68307,0.6831,0.68305,0.6831,170000001.0
2006-01-10 05:08:00,0.68308,0.68308,0.683,0.683,96100001.0
2006-01-10 05:09:00,0.683,0.68308,0.683,0.68308,84599996.0
2006-01-10 05:10:00,0.68304,0.68306,0.68304,0.68306,42300000.0
2006-01-10 05:11:00,0.68308,0.68311,0.68299,0.683,110000000.0
2006-01-10 05:12:00,0.68314,0.68314,0.68312,0.68312,71800001.0
2006-01-10 05:13:00,0.68316,0.68328,0.6831,0.68326,162700000.0
2006-01-10 05:14:00,0.68325,0.68325,0.68318,0.68322,207900000.0
2006-01-10 05:15:00,0.68321,0.68321,0.6832,0.6832,20699999.0
2006-01-10 05:16:00,0.6832,0.68324,0.68318,0.68323,176899998.0
2006-01-10 05:17:00,0.6832,0.6832,0.68314,0.68316,172000003.0
2006-01-10 05:18:00,0.68309,0.68315,0.68309,0.6831,188800005.0
2006-01-10 05:19:00,0.68313,0.68313,0.68312,0.68312,12000000.0
2006-01-10 05:20:00,0.68308,0.68308,0.68308,0.68308,31100000.0
2006-01-10 05:21:00,0.68308,0.68308,0.68308,0.68308,58700001.0
2006-01-10 05:22:00,0.68308,0.68308,0.68308,0.68308,40900002.0
2006-01-10 05:23:00,0.68304,0.68304,0.68299,0.68299,75900001.0
2006-01-10 05:24:00,0.68292,0.68296,0.68288,0.68293,123000001.0
2006-01-10 05:25:00,0.68297,0.68297,0.68288,0.68288,90799998.0
2006-01-10 05:26:00,0.68293,0.68298,0.6829,0.6829,197900003.0
2006-01-10 05:27:00,0.68293,0.68293,0.68293,0.68293,52600000.0
2006-01-10 05:28:00,0.68293,0.68298,0.68293,0.68293,98800002.0
2006-01-10 05:29:00,0.68295,0.68295,0.68293,0.68293,104599997.0
2006-01-10 05:30:00,0.68293,0.68295,0.6829,0.6829,81600000.0
2006-01-10 05:31:00,0.683,0.683,0.68293,0.68294,154899996.0
2006-01-10 05:32:00,0.6829,0.68295,0.6829,0.68293,240300001.0
2006-01-10 05:33:00,0.683,0.68302,0.68293,0.68294,124499999.0
2006-01-10 05:34:00,0.6829,0.68297,0.6829,0.68295,64699998.0
2006-01-10 05:35:00,0.68301,0.68305,0.68301,0.68305,29400000.0
2006-01-10 05:36:00,0.68302,0.68302,0.68302,0.68302,80099998.0
2006-01-10 05:37:00,0.68302,0.68312,0.68302,0.6831,107200001.0
2006-01-10 05:38:00,0.68308,0.6831,0.68308,0.6831,20800000.0
2006-01-10 05:39:00,0.68303,0.68308,0.68302,0.68303,46700001.0
2006-01-10 05:40:00,0.6831,0.68311,0.68305,0.68307,209799999.0
2006-01-10 05:41:00,0.68302,0.68307,0.683,0.68305,100500001.0
2006-01-10 05:42:00,0.68303,0.68307,0.68303,0.68306,89300002.0
2006-01-10 05:43:00,0.68305,0.6831,0.68305,0.6831,94200001.0
2006-01-10 05:44:00,0.68314,0.68317,0.6831,0.6831,119099999.0
2006-01-10 05:45:00,0.68312,0.68314,0.68308,0.68308,146300001.0
2006-01-10 05:46:00,0.68312,0.68312,0.68305,0.6831,192399998.0
2006-01-10 05:47:00,0.68305,0.68318,0.68304,0.68318,222600001.0
2006-01-10 05:48:00,0.68312,0.68312,0.68309,0.68309,23900000.0
2006-01-10 05:49:00,0.68307,0.68314,0.68305,0.68308,118200001.0
2006-01-10 05:50:00,0.68315,0.68318,0.68315,0.68315,92600003.0
2006-01-10 05:51:00,0.6832,0.6832,0.68312,0.6832,162700003.0
2006-01-10 05:52:00,0.68318,0.6832,0.68311,0.68315,250099998.0
2006-01-10 05:53:00,0.68315,0.68315,0.68306,0.6831,142599998.0
2006-01-10 05:54:00,0.68312,0.68317,0.68307,0.68307,175400000.0
2006-01-10 05:55:00,0.68307,0.6831,0.68303,0.68303,97400002.0
2006-01-10 05:56:00,0.68305,0.68318,0.68305,0.68318,69000002.0
2006-01-10 05:57:00,0.68313,0.68313,0.68305,0.68305,92899998.0
2006-01-10 05:58:00,0.68305,0.68305,0.68305,0.68305,4000000.0
2006-01-10 05:59:00,0.68305,0.68307,0.68302,0.68307,85300000.0
2006-01-10 06:00:00,0.68307,0.68309,0.68305,0.68305,149200002.0
2006-01-10 06:01:00,0.68302,0.68302,0.68302,0.68302,9600000.0
2006-01-10 06:02:00,0.68302,0.68302,0.68302,0.68302,25700001.0
2006-01-10 06:03:00,0.68306,0.6831,0.68306,0.68307,154400000.0
2006-01-10 06:04:00,0.68305,0.68307,0.68305,0.68307,15900000.0
2006-01-10 06:05:00,0.68308,0.6831,0.68308,0.6831,30300000.0
2006-01-10 06:06:00,0.68305,0.68308,0.68303,0.68303,51100000.0
2006-01-10 06:07:00,0.68305,0.68305,0.683,0.68305,157000002.0
2006-01-10 06:08:00,0.68298,0.68307,0.68298,0.68305,120600001.0
2006-01-10 06:09:00,0.68305,0.68309,0.68303,0.68303,179100000.0
2006-01-10 06:10:00,0.68309,0.68313,0.68307,0.68307,66899998.0
2006-01-10 06:11:00,0.68312,0.68312,0.6831,0.6831,15200000.0
2006-01-10 06:12:00,0.68313,0.68313,0.68304,0.68307,113500001.0
2006-01-10 06:13:00,0.68305,0.68305,0.68305,0.68305,30400000.0
2006-01-10 06:14:00,0.68297,0.68297,0.68292,0.68295,137199998.0
2006-01-10 06:15:00,0.68291,0.68293,0.68285,0.68285,42200000.0
2006-01-10 06:16:00,0.68286,0.68286,0.68271,0.68283,196200002.0
2006-01-10 06:17:00,0.68279,0.68279,0.68264,0.68265,243599997.0
2006-01-10 06:18:00,0.68264,0.6827,0.68264,0.68266,62200002.0
2006-01-10 06:19:00,0.68274,0.68276,0.68273,0.68276,70999998.0
2006-01-10 06:20:00,0.68274,0.68279,0.68274,0.68275,158400000.0
2006-01-10 06:21:00,0.68276,0.68278,0.68274,0.68276,91999998.0
2006-01-10 06:22:00,0.68277,0.68278,0.68277,0.68278,50199999.0
2006-01-10 06:23:00,0.68278,0.6828,0.68271,0.68272,129199998.0
2006-01-10 06:24:00,0.68272,0.6828,0.68272,0.68275,139600002.0
2006-01-10 06:25:00,0.68276,0.6828,0.68273,0.68275,195599998.0
2006-01-10 06:26:00,0.68273,0.68277,0.68273,0.68275,106900000.0
2006-01-10 06:27:00,0.68277,0.68278,0.6827,0.6827,94800002.0
2006-01-10 06:28:00,0.68271,0.68271,0.68265,0.68265,69300001.0
2006-01-10 06:29:00,0.6827,0.68275,0.68269,0.68275,235000000.0
2006-01-10 06:30:00,0.68275,0.68275,0.6827,0.68272,118899999.0
2006-01-10 06:31:00,0.68269,0.68272,0.68262,0.68269,137400003.0
2006-01-10 06:32:00,0.68269,0.68269,0.68263,0.68266,133400000.0
2006-01-10 06:33:00,0.68268,0.68279,0.68268,0.68277,196500002.0
2006-01-10 06:34:00,0.68278,0.68285,0.68274,0.68283,209699997.0
2006-01-10 06:35:00,0.68283,0.68283,0.6827,0.68273,154000004.0
2006-01-10 06:36:00,0.68273,0.68273,0.68266,0.68271,89200002.0
2006-01-10 06:37:00,0.68271,0.68273,0.68263,0.68273,161999999.0
2006-01-10 06:38:00,0.68272,0.68283,0.68272,0.68277,116600001.0
2006-01-10 06:39:00,0.68277,0.68277,0.68274,0.68274,46299999.0
2006-01-10 06:40:00,0.68279,0.68279,0.68275,0.68278,48600000.0
2006-01-10 06:41:00,0.68271,0.68271,0.6827,0.6827,41700000.0
2006-01-10 06:42:00,0.68268,0.68277,0.68268,0.6827,104099998.0
2006-01-10 06:43:00,0.68273,0.68273,0.68273,0.68273,1300000.0
2006-01-10 06:44:00,0.68275,0.68275,0.6827,0.6827,178100000.0
2006-01-10 06:45:00,0.6828,0.68281,0.68273,0.68273,99499998.0
2006-01-10 06:46:00,0.68275,0.6828,0.68274,0.68275,130399995.0
2006-01-10 06:47:00,0.68277,0.68281,0.68276,0.6828,136500001.0
2006-01-10 06:48:00,0.68275,0.68275,0.68271,0.68271,21500000.0
2006-01-10 06:49:00,0.68267,0.68274,0.68267,0.6827,127500001.0
2006-01-10 06:50:00,0.68269,0.68273,0.68269,0.68273,27999999.0
2006-01-10 06:51:00,0.68271,0.68275,0.68269,0.68275,107800002.0
2006-01-10 06:52:00,0.68277,0.68286,0.68277,0.68286,110200002.0
2006-01-10 06:53:00,0.6829,0.68291,0.68285,0.68285,102000000.0
2006-01-10 06:54:00,0.68293,0.68294,0.68284,0.68289,119200002.0
2006-01-10 06:55:00,0.6829,0.68293,0.68287,0.68287,55800001.0
2006-01-10 06:56:00,0.68283,0.68284,0.68275,0.68277,292200001.0
2006-01-10 06:57:00,0.68275,0.68283,0.68275,0.68283,61100000.0
2006-01-10 06:58:00,0.68285,0.68285,0.68285,0.68285,24700001.0
2006-01-10 06:59:00,0.68278,0.6828,0.68273,0.6828,114999997.0
2006-01-10 07:00:00,0.68278,0.68282,0.68277,0.68277,191800002.0
2006-01-10 07:01:00,0.68274,0.68276,0.68272,0.68272,194499997.0
2006-01-10 07:02:00,0.68267,0.68273,0.68264,0.68265,151799995.0
2006-01-10 07:03:00,0.68264,0.68276,0.68264,0.68276,143900000.0
2006-01-10 07:04:00,0.68268,0.68271,0.68265,0.6827,78100001.0
2006-01-10 07:05:00,0.68267,0.68267,0.68267,0.68267,44099998.0
2006-01-10 07:06:00,0.68271,0.68271,0.68265,0.68265,110800001.0
2006-01-10 07:07:00,0.68265,0.6827,0.68265,0.6827,71000002.0
2006-01-10 07:08:00,0.68271,0.68271,0.68267,0.68267,74100000.0
2006-01-10 07:09:00,0.68271,0.68276,0.68271,0.68276,30799999.0
2006-01-10 07:10:00,0.68275,0.68277,0.68269,0.68269,148700000.0
2006-01-10 07:11:00,0.68268,0.68269,0.68264,0.68266,116200000.0
2006-01-10 07:12:00,0.68261,0.68268,0.68261,0.68267,48900000.0
2006-01-10 07:13:00,0.68268,0.68273,0.68268,0.6827,67699999.0
2006-01-10 07:14:00,0.68271,0.68275,0.68265,0.68267,137099998.0
2006-01-10 07:15:00,0.6827,0.6827,0.68267,0.6827,177200002.0
2006-01-10 07:16:00,0.68271,0.68273,0.68265,0.68269,111200002.0
2006-01-10 07:17:00,0.68269,0.68273,0.68269,0.68272,173500000.0
2006-01-10 07:18:00,0.68272,0.68272,0.68268,0.68269,78999999.0
2006-01-10 07:19:00,0.68269,0.68275,0.68268,0.68268,145600000.0
2006-01-10 07:20:00,0.68268,0.6827,0.68265,0.68265,246500003.0
2006-01-10 07:21:00,0.6827,0.6827,0.68268,0.68268,47400000.0
2006-01-10 07:22:00,0.6827,0.68272,0.6827,0.68272,138299996.0
2006-01-10 07:23:00,0.68271,0.68278,0.68266,0.68278,239000000.0
2006-01-10 07:24:00,0.68277,0.6828,0.68277,0.6828,43100001.0
2006-01-10 07:25:00,0.68278,0.6828,0.68278,0.6828,40099999.0
2006-01-10 07:26:00,0.68278,0.68278,0.6827,0.6827,12600000.0
2006-01-10 07:27:00,0.68264,0.68265,0.6826,0.68265,46600001.0
2006-01-10 07:28:00,0.68261,0.68266,0.68261,0.68265,97399998.0
2006-01-10 07:29:00,0.68265,0.68265,0.68258,0.68261,81399998.0
2006-01-10 07:30:00,0.68259,0.68263,0.68255,0.68258,198299999.0
2006-01-10 07:31:00,0.68265,0.68265,0.68262,0.68262,92499996.0
2006-01-10 07:32:00,0.68263,0.68269,0.68263,0.68265,197900001.0
2006-01-10 07:33:00,0.68266,0.68268,0.68266,0.68268,76999999.0
2006-01-10 07:34:00,0.68264,0.6827,0.68261,0.6827,367699996.0
2006-01-10 07:35:00,0.68268,0.68268,0.68261,0.68263,129300002.0
2006-01-10 07:36:00,0.68267,0.68267,0.68266,0.68266,48600001.0
2006-01-10 07:37:00,0.6827,0.68275,0.68267,0.68275,215099999.0
2006-01-10 07:38:00,0.68275,0.68275,0.68269,0.68274,221000002.0
2006-01-10 07:39:00,0.68275,0.68281,0.68271,0.68275,146100003.0
2006-01-10 07:40:00,0.68281,0.68281,0.68271,0.68275,110399995.0
2006-01-10 07:41:00,0.68274,0.68274,0.68268,0.68274,101599999.0
2006-01-10 07:42:00,0.68274,0.68278,0.68274,0.68275,197199997.0
2006-01-10 07:43:00,0.6827,0.68279,0.6827,0.68273,227800005.0
2006-01-10 07:44:00,0.68271,0.68275,0.68271,0.68275,46200000.0
2006-01-10 07:45:00,0.68276,0.68282,0.68276,0.68279,90199999.0
2006-01-10 07:46:00,0.6828,0.68285,0.68276,0.68276,149699997.0
2006-01-10 07:47:00,0.68281,0.68285,0.68276,0.6828,88099998.0
2006-01-10 07:48:00,0.68274,0.68281,0.68274,0.68279,48700002.0
2006-01-10 07:49:00,0.68277,0.68278,0.68277,0.68278,57600001.0
2006-01-10 07:50:00,0.6828,0.6828,0.68277,0.68278,92799998.0
2006-01-10 07:51:00,0.68276,0.68282,0.68275,0.68276,106899997.0
2006-01-10 07:52:00,0.6828,0.6828,0.68277,0.68277,5600000.0
2006-01-10 07:53:00,0.6828,0.6828,0.68277,0.68277,5600000.0
2006-01-10 07:54:00,0.68277,0.6828,0.68277,0.68277,43800001.0
2006-01-10 07:55:00,0.6828,0.6828,0.6828,0.6828,53700001.0
2006-01-10 07:56:00,0.68275,0.68283,0.68275,0.68283,132799998.0
2006-01-10 07:57:00,0.68284,0.68288,0.68284,0.68288,10700000.0
2006-01-10 07:58:00,0.68288,0.68288,0.68278,0.6828,139100002.0
2006-01-10 07:59:00,0.68283,0.68285,0.68283,0.68285,71899997.0
2006-01-10 08:00:00,0.6828,0.68288,0.6828,0.68283,265600001.0
2006-01-10 08:01:00,0.68285,0.68285,0.6828,0.68283,74000000.0
2006-01-10 08:02:00,0.68285,0.68285,0.68285,0.68285,32700001.0
2006-01-10 08:03:00,0.68287,0.68287,0.68287,0.68287,9700000.0
2006-01-10 08:04:00,0.68286,0.68296,0.68286,0.68295,165400001.0
2006-01-10 08:05:00,0.68289,0.68289,0.68289,0.68289,16000000.0
2006-01-10 08:06:00,0.68281,0.68281,0.68274,0.68277,102999996.0
2006-01-10 08:07:00,0.68276,0.68277,0.68276,0.68277,15900000.0
2006-01-10 08:08:00,0.68272,0.68276,0.6827,0.6827,170399999.0
2006-01-10 08:09:00,0.68275,0.68275,0.68275,0.68275,38499999.0
2006-01-10 08:10:00,0.68275,0.68275,0.68273,0.68275,183599996.0
2006-01-10 08:11:00,0.68272,0.68275,0.68272,0.68273,278200001.0
2006-01-10 08:12:00,0.68277,0.68277,0.6827,0.68275,234899998.0
2006-01-10 08:13:00,0.68272,0.68272,0.68272,0.68272,8100000.0
2006-01-10 08:14:00,0.68277,0.6828,0.68275,0.68275,114199997.0
2006-01-10 08:15:00,0.68277,0.68288,0.68275,0.68275,164400004.0
2006-01-10 08:16:00,0.68275,0.68275,0.68275,0.68275,116700001.0
2006-01-10 08:17:00,0.68273,0.68277,0.68273,0.68277,200000002.0
2006-01-10 08:18:00,0.68277,0.68278,0.68277,0.68278,104500000.0
2006-01-10 08:19:00,0.68278,0.6828,0.68278,0.6828,55499998.0
2006-01-10 08:20:00,0.68278,0.68278,0.68274,0.68274,94999996.0
2006-01-10 08:21:00,0.68274,0.68277,0.68267,0.68267,111099998.0
2006-01-10 08:22:00,0.6827,0.68277,0.6827,0.68273,139799995.0
2006-01-10 08:23:00,0.68275,0.68275,0.68275,0.68275,800000.0
2006-01-10 08:24:00,0.68274,0.6828,0.68274,0.68276,219799998.0
2006-01-10 08:25:00,0.68273,0.68273,0.68267,0.68271,146000000.0
2006-01-10 08:26:00,0.68268,0.68268,0.68268,0.68268,12000000.0
2006-01-10 08:27:00,0.68274,0.68281,0.68273,0.6828,228000004.0
2006-01-10 08:28:00,0.68283,0.68283,0.68278,0.68278,39800001.0
2006-01-10 08:29:00,0.68275,0.68275,0.68275,0.68275,8000000.0
2006-01-10 08:30:00,0.68277,0.6828,0.68275,0.6828,200300000.0
2006-01-10 08:31:00,0.68277,0.68283,0.68275,0.68277,194999997.0
2006-01-10 08:32:00,0.68275,0.6828,0.68273,0.6828,51300000.0
2006-01-10 08:33:00,0.68278,0.68278,0.68275,0.68277,220399997.0
2006-01-10 08:34:00,0.68277,0.6828,0.68275,0.6828,114299998.0
2006-01-10 08:35:00,0.68278,0.68278,0.68277,0.68277,19000000.0
2006-01-10 08:36:00,0.68278,0.68278,0.68273,0.68276,161799996.0
2006-01-10 08:37:00,0.68276,0.6828,0.6827,0.6828,57400000.0
2006-01-10 08:38:00,0.68281,0.68285,0.6828,0.68283,81700002.0
2006-01-10 08:39:00,0.6828,0.68287,0.68279,0.6828,102899999.0
2006-01-10 08:40:00,0.68272,0.6828,0.68271,0.6828,92900000.0
2006-01-10 08:41:00,0.68277,0.6828,0.68273,0.6828,197999999.0
2006-01-10 08:42:00,0.68275,0.68284,0.68273,0.68284,199499997.0
2006-01-10 08:43:00,0.68283,0.68287,0.6828,0.6828,61200001.0
2006-01-10 08:44:00,0.68283,0.68287,0.6828,0.68287,119100003.0
2006-01-10 08:45:00,0.68285,0.68285,0.68283,0.68283,26700001.0
2006-01-10 08:46:00,0.68283,0.68285,0.6828,0.68285,131599997.0
2006-01-10 08:47:00,0.68281,0.68288,0.6828,0.68286,63600001.0
2006-01-10 08:48:00,0.68288,0.68288,0.68285,0.68285,47800000.0
2006-01-10 08:49:00,0.68289,0.68289,0.68282,0.68289,105799998.0
2006-01-10 08:50:00,0.68286,0.68286,0.68284,0.68284,8700000.0
2006-01-10 08:51:00,0.68281,0.68285,0.68277,0.68277,145900000.0
2006-01-10 08:52:00,0.68273,0.6828,0.68273,0.68279,147400000.0
2006-01-10 08:53:00,0.68281,0.68293,0.68281,0.68287,92300001.0
2006-01-10 08:54:00,0.68279,0.68287,0.68279,0.68285,145299999.0
2006-01-10 08:55:00,0.68283,0.68292,0.68278,0.68286,222500001.0
2006-01-10 08:56:00,0.68286,0.68292,0.68283,0.6829,134399998.0
2006-01-10 08:57:00,0.68287,0.68296,0.68287,0.68292,98100000.0
2006-01-10 08:58:00,0.68295,0.6831,0.68295,0.6831,191400001.0
2006-01-10 08:59:00,0.68309,0.68313,0.68305,0.68305,117200000.0
2006-01-10 09:00:00,0.68307,0.68316,0.68307,0.68315,57499999.0
2006-01-10 09:01:00,0.68315,0.68315,0.68303,0.68308,101300001.0
2006-01-10 09:02:00,0.68312,0.68315,0.68308,0.68308,222799999.0
2006-01-10 09:03:00,0.68314,0.68324,0.68314,0.68323,124200000.0
2006-01-10 09:04:00,0.68332,0.68333,0.6832,0.6832,81800001.0
2006-01-10 09:05:00,0.68318,0.68321,0.68314,0.68319,128200000.0
2006-01-10 09:06:00,0.68323,0.68338,0.68323,0.68338,135700001.0
2006-01-10 09:07:00,0.68339,0.6835,0.68339,0.68343,95500000.0
2006-01-10 09:08:00,0.68344,0.68351,0.68343,0.68345,268800000.0
2006-01-10 09:09:00,0.68349,0.68349,0.68343,0.68343,34300000.0
2006-01-10 09:10:00,0.68345,0.68352,0.68345,0.6835,66100000.0
2006-01-10 09:11:00,0.68346,0.68346,0.68328,0.68328,230000000.0
2006-01-10 09:12:00,0.6833,0.68336,0.6833,0.68336,42200000.0
2006-01-10 09:13:00,0.68339,0.68348,0.68337,0.68337,110000001.0
2006-01-10 09:14:00,0.68339,0.68342,0.68336,0.68337,192600000.0
2006-01-10 09:15:00,0.68334,0.68341,0.68334,0.68341,103599997.0
2006-01-10 09:16:00,0.68337,0.68341,0.68335,0.68338,187600004.0
2006-01-10 09:17:00,0.68332,0.68335,0.68328,0.6833,117299997.0
2006-01-10 09:18:00,0.68331,0.68331,0.68321,0.68329,78000001.0
2006-01-10 09:19:00,0.68326,0.68336,0.68326,0.68335,293700003.0
2006-01-10 09:20:00,0.68331,0.68337,0.68328,0.68335,272999993.0
2006-01-10 09:21:00,0.68335,0.68344,0.68331,0.68342,225900002.0
2006-01-10 09:22:00,0.68338,0.68338,0.68328,0.68337,63100000.0
2006-01-10 09:23:00,0.68337,0.68343,0.68337,0.68343,155000000.0
2006-01-10 09:24:00,0.68342,0.68342,0.68334,0.68339,87300001.0
2006-01-10 09:25:00,0.68346,0.68351,0.68345,0.68347,158999998.0
2006-01-10 09:26:00,0.68348,0.68364,0.68348,0.68364,115500001.0
2006-01-10 09:27:00,0.68372,0.68372,0.68352,0.68352,129899998.0
2006-01-10 09:28:00,0.68354,0.68356,0.68346,0.68354,191800001.0
2006-01-10 09:29:00,0.68346,0.68346,0.68339,0.68339,55199999.0
2006-01-10 09:30:00,0.68326,0.68326,0.68316,0.68321,84599999.0
2006-01-10 09:31:00,0.6832,0.68332,0.6832,0.68332,131400001.0
2006-01-10 09:32:00,0.68324,0.68329,0.68322,0.68322,172400003.0
2006-01-10 09:33:00,0.68324,0.68335,0.68321,0.68335,198799999.0
2006-01-10 09:34:00,0.68335,0.68335,0.68316,0.68316,131399998.0
2006-01-10 09:35:00,0.68314,0.68314,0.68295,0.68295,110300004.0
2006-01-10 09:36:00,0.68285,0.68287,0.68278,0.68281,183900001.0
2006-01-10 09:37:00,0.6829,0.68295,0.68289,0.68293,209299996.0
2006-01-10 09:38:00,0.68302,0.68306,0.68295,0.68302,154700001.0
2006-01-10 09:39:00,0.68304,0.68306,0.68304,0.68306,116500000.0
2006-01-10 09:40:00,0.6831,0.6831,0.68291,0.68293,221200006.0
2006-01-10 09:41:00,0.68294,0.68302,0.6829,0.68295,92200001.0
2006-01-10 09:42:00,0.68298,0.68305,0.68292,0.68305,164799997.0
2006-01-10 09:43:00,0.68298,0.68298,0.68277,0.68283,163799997.0
2006-01-10 09:44:00,0.68279,0.68293,0.68278,0.6829,213199997.0
2006-01-10 09:45:00,0.68294,0.68297,0.68294,0.68297,217799996.0
2006-01-10 09:46:00,0.68304,0.68309,0.68304,0.68305,106699999.0
2006-01-10 09:47:00,0.68309,0.68314,0.68305,0.68305,153099999.0
2006-01-10 09:48:00,0.68304,0.68319,0.68304,0.6831,154899997.0
2006-01-10 09:49:00,0.68305,0.68318,0.68298,0.68313,182800005.0
2006-01-10 09:50:00,0.68317,0.68319,0.68308,0.68308,171800001.0
2006-01-10 09:51:00,0.68305,0.68309,0.683,0.683,125100001.0
2006-01-10 09:52:00,0.68307,0.68317,0.68307,0.68317,28800000.0
2006-01-10 09:53:00,0.68321,0.68323,0.68315,0.68323,212400000.0
2006-01-10 09:54:00,0.68321,0.68329,0.68318,0.68322,103900000.0
2006-01-10 09:55:00,0.68316,0.68324,0.68312,0.68312,163300000.0
2006-01-10 09:56:00,0.68301,0.68301,0.68282,0.68297,146400003.0
2006-01-10 09:57:00,0.68302,0.68302,0.68288,0.68297,86600002.0
2006-01-10 09:58:00,0.68299,0.68305,0.68297,0.683,205200003.0
2006-01-10 09:59:00,0.68304,0.68319,0.68304,0.68314,152299996.0
2006-01-10 10:00:00,0.68317,0.6832,0.68312,0.68314,139500001.0
2006-01-10 10:01:00,0.68323,0.68338,0.68323,0.68328,66400000.0
2006-01-10 10:02:00,0.68322,0.68335,0.68321,0.68335,152100000.0
2006-01-10 10:03:00,0.68336,0.68337,0.68328,0.68335,277099999.0
2006-01-10 10:04:00,0.68331,0.68342,0.68331,0.6834,172299999.0
2006-01-10 10:05:00,0.68343,0.68343,0.68332,0.68339,287299998.0
2006-01-10 10:06:00,0.68339,0.68352,0.68339,0.68343,180400002.0
2006-01-10 10:07:00,0.68342,0.68347,0.6834,0.68345,192300001.0
2006-01-10 10:08:00,0.68347,0.68351,0.68341,0.68341,133999999.0
2006-01-10 10:09:00,0.68336,0.68351,0.68336,0.68351,174000002.0
2006-01-10 10:10:00,0.68353,0.6836,0.68349,0.68353,235600004.0
2006-01-10 10:11:00,0.68356,0.68356,0.6835,0.68356,103800001.0
2006-01-10 10:12:00,0.68355,0.68358,0.68348,0.68348,244899997.0
2006-01-10 10:13:00,0.68353,0.68363,0.68353,0.68363,108500002.0
2006-01-10 10:14:00,0.68364,0.68372,0.68362,0.68372,145100003.0
2006-01-10 10:15:00,0.68367,0.68369,0.6836,0.68362,282900001.0
2006-01-10 10:16:00,0.68356,0.68361,0.68356,0.68359,47000000.0
2006-01-10 10:17:00,0.68357,0.68362,0.6835,0.6835,206199996.0
2006-01-10 10:18:00,0.68355,0.68365,0.68355,0.68359,86999999.0
2006-01-10 10:19:00,0.68364,0.68369,0.68363,0.68366,157200002.0
2006-01-10 10:20:00,0.68358,0.68363,0.68352,0.68363,244400004.0
2006-01-10 10:21:00,0.68358,0.68361,0.68347,0.68347,160300000.0
2006-01-10 10:22:00,0.68346,0.68352,0.68344,0.6835,247399999.0
2006-01-10 10:23:00,0.68349,0.68352,0.68342,0.68352,161099999.0
2006-01-10 10:24:00,0.68351,0.68363,0.68351,0.6836,217199999.0
2006-01-10 10:25:00,0.68353,0.68363,0.68353,0.68359,134300003.0
2006-01-10 10:26:00,0.68358,0.68358,0.6835,0.68355,176300002.0
2006-01-10 10:27:00,0.68362,0.68364,0.68342,0.6835,298500003.0
2006-01-10 10:28:00,0.68348,0.68355,0.68334,0.6834,169899997.0
2006-01-10 10:29:00,0.68336,0.68343,0.68335,0.68337,195899999.0
2006-01-10 10:30:00,0.68335,0.68335,0.6833,0.6833,139900000.0
2006-01-10 10:31:00,0.68338,0.6834,0.68335,0.68335,76499999.0
2006-01-10 10:32:00,0.68334,0.6834,0.68327,0.68334,152100000.0
2006-01-10 10:33:00,0.68337,0.68343,0.68334,0.68343,109199999.0
2006-01-10 10:34:00,0.68347,0.68348,0.68344,0.68344,204600005.0
2006-01-10 10:35:00,0.68348,0.68356,0.68348,0.6835,145800002.0
2006-01-10 10:36:00,0.68354,0.68365,0.68345,0.68361,167400002.0
2006-01-10 10:37:00,0.68371,0.68371,0.68363,0.68363,111099998.0
2006-01-10 10:38:00,0.68361,0.68365,0.68357,0.68362,152599997.0
2006-01-10 10:39:00,0.6836,0.68365,0.68359,0.68365,111000000.0
2006-01-10 10:40:00,0.68363,0.68363,0.68354,0.68357,132399997.0
2006-01-10 10:41:00,0.6836,0.68367,0.68357,0.68365,160900000.0
2006-01-10 10:42:00,0.68364,0.68371,0.68358,0.68362,103100002.0
2006-01-10 10:43:00,0.68363,0.68372,0.68362,0.6837,228000002.0
2006-01-10 10:44:00,0.68369,0.68375,0.68366,0.68371,112100000.0
2006-01-10 10:45:00,0.68366,0.68385,0.68365,0.68385,58900001.0
2006-01-10 10:46:00,0.68378,0.68386,0.68377,0.68382,112000000.0
2006-01-10 10:47:00,0.68383,0.68386,0.68383,0.68385,160499997.0
2006-01-10 10:48:00,0.68385,0.68387,0.68373,0.68373,123000001.0
2006-01-10 10:49:00,0.68368,0.68372,0.68362,0.68362,83300002.0
2006-01-10 10:50:00,0.68353,0.68365,0.68353,0.68356,162899999.0
2006-01-10 10:51:00,0.68364,0.68369,0.68359,0.68362,118200001.0
2006-01-10 10:52:00,0.68363,0.68368,0.68362,0.68362,107800003.0
2006-01-10 10:53:00,0.68356,0.68364,0.68355,0.68358,238900004.0
2006-01-10 10:54:00,0.68358,0.68358,0.68349,0.6835,125900003.0
2006-01-10 10:55:00,0.68353,0.68358,0.68345,0.68358,132699999.0
2006-01-10 10:56:00,0.68357,0.68363,0.68349,0.68355,153999998.0
2006-01-10 10:57:00,0.68351,0.68368,0.68351,0.68366,250100002.0
2006-01-10 10:58:00,0.68366,0.68366,0.68362,0.68362,52699997.0
2006-01-10 10:59:00,0.68363,0.68377,0.68363,0.68374,148200003.0
2006-01-10 11:00:00,0.68378,0.6838,0.68378,0.6838,58299998.0
2006-01-10 11:01:00,0.6838,0.6838,0.68374,0.68374,87999998.0
2006-01-10 11:02:00,0.68379,0.68379,0.68379,0.68379,40700000.0
2006-01-10 11:03:00,0.68376,0.68383,0.68376,0.6838,117900001.0
2006-01-10 11:04:00,0.68383,0.68384,0.68376,0.68384,246500001.0
2006-01-10 11:05:00,0.68377,0.68384,0.68377,0.68384,128700002.0
2006-01-10 11:06:00,0.68383,0.68383,0.68376,0.68377,127000001.0
2006-01-10 11:07:00,0.68374,0.68381,0.68374,0.68374,54000000.0
2006-01-10 11:08:00,0.68388,0.68391,0.68376,0.6838,249000001.0
2006-01-10 11:09:00,0.68384,0.68393,0.68384,0.68386,122800002.0
2006-01-10 11:10:00,0.68385,0.6839,0.68372,0.68372,163800002.0
2006-01-10 11:11:00,0.68376,0.68376,0.68369,0.68372,113500002.0
2006-01-10 11:12:00,0.68374,0.68379,0.6837,0.68375,121400001.0
2006-01-10 11:13:00,0.68372,0.68383,0.6837,0.68377,111200003.0
2006-01-10 11:14:00,0.68378,0.68379,0.6837,0.68372,135699998.0
2006-01-10 11:15:00,0.68379,0.68379,0.68367,0.68374,178899995.0
2006-01-10 11:16:00,0.68373,0.68373,0.68364,0.6837,284200000.0
2006-01-10 11:17:00,0.68373,0.68379,0.68369,0.68376,187899996.0
2006-01-10 11:18:00,0.6838,0.6838,0.68373,0.68378,172300000.0
2006-01-10 11:19:00,0.68382,0.68382,0.68373,0.68377,94000000.0
2006-01-10 11:20:00,0.68372,0.68374,0.68366,0.68366,50600001.0
2006-01-10 11:21:00,0.68375,0.68377,0.68375,0.68375,95299998.0
2006-01-10 11:22:00,0.68377,0.68385,0.68377,0.68377,106300002.0
2006-01-10 11:23:00,0.68378,0.68378,0.68369,0.68372,182400002.0
2006-01-10 11:24:00,0.68368,0.68386,0.68368,0.6838,154799997.0
2006-01-10 11:25:00,0.68375,0.68377,0.68374,0.68374,132800002.0
2006-01-10 11:26:00,0.68377,0.6839,0.68376,0.68388,268000006.0
2006-01-10 11:27:00,0.68388,0.68392,0.68388,0.68392,55900000.0
2006-01-10 11:28:00,0.68393,0.684,0.68388,0.68399,261299996.0
2006-01-10 11:29:00,0.68403,0.68406,0.68396,0.68397,151199998.0
2006-01-10 11:30:00,0.68399,0.68403,0.6839,0.68403,186699999.0
2006-01-10 11:31:00,0.684,0.68401,0.68392,0.68392,116200000.0
2006-01-10 11:32:00,0.68395,0.68401,0.68395,0.68395,262399996.0
2006-01-10 11:33:00,0.68392,0.684,0.68392,0.68395,154500001.0
2006-01-10 11:34:00,0.68399,0.684,0.6839,0.68392,118500001.0
2006-01-10 11:35:00,0.68396,0.68398,0.68394,0.68397,139899997.0
2006-01-10 11:36:00,0.68396,0.684,0.68393,0.68394,172600002.0
2006-01-10 11:37:00,0.68396,0.68398,0.68393,0.68394,149899996.0
2006-01-10 11:38:00,0.68383,0.68385,0.68383,0.68385,39000000.0
2006-01-10 11:39:00,0.68387,0.68396,0.68387,0.68392,141999997.0
2006-01-10 11:40:00,0.68387,0.68392,0.68387,0.68387,217699995.0
2006-01-10 11:41:00,0.68383,0.68387,0.68383,0.68387,7200000.0
2006-01-10 11:42:00,0.68382,0.68385,0.68382,0.68384,114999996.0
2006-01-10 11:43:00,0.68382,0.68395,0.68382,0.68384,153500004.0
2006-01-10 11:44:00,0.68384,0.68395,0.6838,0.68395,117499996.0
2006-01-10 11:45:00,0.68391,0.68391,0.68385,0.68388,251399998.0
2006-01-10 11:46:00,0.68387,0.68395,0.68387,0.68388,283499999.0
2006-01-10 11:47:00,0.68397,0.68408,0.68397,0.68408,96599998.0
2006-01-10 11:48:00,0.68393,0.68393,0.68372,0.68375,110099997.0
2006-01-10 11:49:00,0.68373,0.6838,0.68373,0.6838,202600002.0
2006-01-10 11:50:00,0.6837,0.68376,0.6837,0.68375,232700001.0
2006-01-10 11:51:00,0.68377,0.68382,0.68375,0.68375,139199999.0
2006-01-10 11:52:00,0.68373,0.68374,0.68373,0.68374,20700000.0
2006-01-10 11:53:00,0.68367,0.68373,0.68366,0.6837,131800002.0
2006-01-10 11:54:00,0.68363,0.68363,0.68354,0.68354,108899998.0
2006-01-10 11:55:00,0.68359,0.68359,0.68347,0.6835,253600003.0
2006-01-10 11:56:00,0.68351,0.68363,0.68351,0.68363,136600002.0
2006-01-10 11:57:00,0.68368,0.68376,0.68366,0.68376,170799999.0
2006-01-10 11:58:00,0.68377,0.6838,0.68361,0.68361,180800001.0
2006-01-10 11:59:00,0.68361,0.68365,0.68349,0.68351,208200004.0
2006-01-10 12:00:00,0.68336,0.68336,0.68309,0.68317,258200003.0
2006-01-10 12:01:00,0.68323,0.6835,0.68323,0.6834,161500000.0
2006-01-10 12:02:00,0.68345,0.68349,0.68333,0.68349,163700001.0
2006-01-10 12:03:00,0.68346,0.68352,0.68341,0.68345,159300000.0
2006-01-10 12:04:00,0.68344,0.68348,0.6834,0.6834,235099995.0
2006-01-10 12:05:00,0.68347,0.6836,0.68347,0.68358,98000000.0
2006-01-10 12:06:00,0.68356,0.68363,0.68352,0.68355,260399996.0
2006-01-10 12:07:00,0.68363,0.68367,0.68353,0.68358,75100001.0
2006-01-10 12:08:00,0.68368,0.68378,0.68367,0.68378,165200002.0
2006-01-10 12:09:00,0.68376,0.68389,0.6837,0.68382,186399999.0
2006-01-10 12:10:00,0.68387,0.68394,0.68385,0.6839,165499998.0
2006-01-10 12:11:00,0.68391,0.68395,0.68355,0.68355,67800000.0
2006-01-10 12:12:00,0.68346,0.68353,0.68345,0.68351,143099996.0
2006-01-10 12:13:00,0.68354,0.68359,0.6835,0.68353,242500002.0
2006-01-10 12:14:00,0.68358,0.6838,0.68358,0.6838,36000000.0
2006-01-10 12:15:00,0.68389,0.68396,0.68387,0.68392,71300001.0
2006-01-10 12:16:00,0.68389,0.68407,0.68385,0.68407,132500004.0
2006-01-10 12:17:00,0.68408,0.68408,0.68392,0.68399,83700000.0
2006-01-10 12:18:00,0.684,0.68404,0.68396,0.68404,92600001.0
2006-01-10 12:19:00,0.68416,0.68417,0.68402,0.68414,208399999.0
2006-01-10 12:20:00,0.68413,0.68416,0.68409,0.68409,67700000.0
2006-01-10 12:21:00,0.684,0.68407,0.68393,0.68393,281100000.0
2006-01-10 12:22:00,0.68398,0.684,0.68382,0.68382,160399997.0
2006-01-10 12:23:00,0.6838,0.68389,0.6838,0.68386,205700001.0
2006-01-10 12:24:00,0.68389,0.68404,0.68389,0.68404,168199999.0
2006-01-10 12:25:00,0.68405,0.68412,0.68402,0.68402,128800001.0
2006-01-10 12:26:00,0.68398,0.684,0.68392,0.684,234799999.0
2006-01-10 12:27:00,0.68401,0.6841,0.68401,0.6841,335600005.0
2006-01-10 12:28:00,0.68406,0.68406,0.684,0.68403,93000000.0
2006-01-10 12:29:00,0.68402,0.68409,0.68394,0.68394,107199999.0
2006-01-10 12:30:00,0.68386,0.68394,0.68383,0.68394,153900000.0
2006-01-10 12:31:00,0.684,0.68409,0.684,0.68402,214099999.0
2006-01-10 12:32:00,0.68401,0.68402,0.684,0.684,145900002.0
2006-01-10 12:33:00,0.68401,0.68403,0.68375,0.68398,194700004.0
2006-01-10 12:34:00,0.68411,0.68411,0.684,0.684,212500000.0
2006-01-10 12:35:00,0.68387,0.68398,0.68385,0.68392,144299998.0
2006-01-10 12:36:00,0.68389,0.684,0.68389,0.6839,162499997.0
2006-01-10 12:37:00,0.68395,0.68397,0.68384,0.68384,101200000.0
2006-01-10 12:38:00,0.6838,0.68387,0.6838,0.68385,86200000.0
2006-01-10 12:39:00,0.6839,0.68393,0.6838,0.68393,186799998.0
2006-01-10 12:40:00,0.68385,0.68385,0.68374,0.68374,72500001.0
2006-01-10 12:41:00,0.6838,0.68391,0.6838,0.68391,17600000.0
2006-01-10 12:42:00,0.68389,0.68394,0.68383,0.68394,297200002.0
2006-01-10 12:43:00,0.6839,0.68401,0.68385,0.68394,151900003.0
2006-01-10 12:44:00,0.68394,0.68423,0.68394,0.68423,138700001.0
2006-01-10 12:45:00,0.68423,0.68429,0.68417,0.68425,268300002.0
2006-01-10 12:46:00,0.68428,0.68437,0.68423,0.68428,217699999.0
2006-01-10 12:47:00,0.68432,0.68444,0.68429,0.68429,157099999.0
2006-01-10 12:48:00,0.68427,0.68428,0.68418,0.68425,157800003.0
2006-01-10 12:49:00,0.68429,0.68435,0.68425,0.68428,157000000.0
2006-01-10 12:50:00,0.68431,0.68435,0.68424,0.68425,242800000.0
2006-01-10 12:51:00,0.68428,0.68434,0.68425,0.6843,192399999.0
2006-01-10 12:52:00,0.68425,0.68431,0.68408,0.68408,233400001.0
2006-01-10 12:53:00,0.68411,0.68416,0.68403,0.68414,115799999.0
2006-01-10 12:54:00,0.68412,0.68412,0.68403,0.6841,152800000.0
2006-01-10 12:55:00,0.68408,0.68418,0.68408,0.68414,158099998.0
2006-01-10 12:56:00,0.68412,0.68417,0.68411,0.68414,49900001.0
2006-01-10 12:57:00,0.68417,0.68417,0.6841,0.6841,142299997.0
2006-01-10 12:58:00,0.68416,0.68423,0.68413,0.68413,142400004.0
2006-01-10 12:59:00,0.6842,0.6844,0.6842,0.68438,172499998.0
2006-01-10 13:00:00,0.68442,0.68453,0.68439,0.68451,137500000.0
2006-01-10 13:01:00,0.68448,0.68448,0.68431,0.68432,71899999.0
2006-01-10 13:02:00,0.68438,0.68438,0.68421,0.68426,97100002.0
2006-01-10 13:03:00,0.68422,0.68433,0.68414,0.68414,103700003.0
2006-01-10 13:04:00,0.68413,0.68418,0.68407,0.68418,281900004.0
2006-01-10 13:05:00,0.68418,0.68421,0.68414,0.68414,72600002.0
2006-01-10 13:06:00,0.68416,0.68425,0.68411,0.68425,115200002.0
2006-01-10 13:07:00,0.68425,0.68426,0.68417,0.68417,118800002.0
2006-01-10 13:08:00,0.68416,0.68417,0.68412,0.68417,18400000.0
2006-01-10 13:09:00,0.68417,0.68435,0.68414,0.68435,149299998.0
2006-01-10 13:10:00,0.68433,0.68438,0.6843,0.68435,169500000.0
2006-01-10 13:11:00,0.68438,0.68449,0.68436,0.68436,207600001.0
2006-01-10 13:12:00,0.68439,0.68444,0.68435,0.68444,171600001.0
2006-01-10 13:13:00,0.68442,0.68443,0.68429,0.68429,264500000.0
2006-01-10 13:14:00,0.68423,0.68428,0.6842,0.68423,121100000.0
2006-01-10 13:15:00,0.68413,0.68421,0.6841,0.68419,138099999.0
2006-01-10 13:16:00,0.68417,0.68425,0.68416,0.68423,168000005.0
2006-01-10 13:17:00,0.68431,0.68442,0.6843,0.68442,204299996.0
2006-01-10 13:18:00,0.68434,0.68434,0.68422,0.68426,68600000.0
2006-01-10 13:19:00,0.68418,0.68419,0.68418,0.68419,81299999.0
2006-01-10 13:20:00,0.68413,0.68418,0.68413,0.68413,245900000.0
2006-01-10 13:21:00,0.68417,0.68421,0.68415,0.68415,137400000.0
2006-01-10 13:22:00,0.68415,0.68421,0.68402,0.68404,111699998.0
2006-01-10 13:23:00,0.68402,0.68421,0.68402,0.68417,48600000.0
2006-01-10 13:24:00,0.68414,0.68414,0.68398,0.68407,239700000.0
2006-01-10 13:25:00,0.68407,0.68409,0.68402,0.68402,157200000.0
2006-01-10 13:26:00,0.68406,0.6841,0.684,0.68408,185499997.0
2006-01-10 13:27:00,0.68404,0.68416,0.68404,0.68407,236199997.0
2006-01-10 13:28:00,0.68404,0.68415,0.68404,0.68415,84899996.0
2006-01-10 13:29:00,0.68418,0.68422,0.684,0.684,201700001.0
2006-01-10 13:30:00,0.68403,0.68403,0.68393,0.68397,198500003.0
2006-01-10 13:31:00,0.68401,0.68407,0.68399,0.684,175499999.0
2006-01-10 13:32:00,0.68406,0.68406,0.68399,0.68399,121800000.0
2006-01-10 13:33:00,0.68398,0.68405,0.68398,0.68405,107900000.0
2006-01-10 13:34:00,0.68412,0.68414,0.68409,0.68409,149599996.0
2006-01-10 13:35:00,0.68412,0.68418,0.68409,0.68415,112500001.0
2006-01-10 13:36:00,0.68416,0.68416,0.68403,0.68413,140999999.0
2006-01-10 13:37:00,0.68417,0.6842,0.68413,0.68416,137300000.0
2006-01-10 13:38:00,0.68414,0.68417,0.68411,0.68411,231500000.0
2006-01-10 13:39:00,0.68413,0.68421,0.68413,0.68416,211400000.0
2006-01-10 13:40:00,0.68421,0.68421,0.68407,0.68417,143300002.0
2006-01-10 13:41:00,0.68414,0.68414,0.68411,0.68411,71300001.0
2006-01-10 13:42:00,0.68416,0.68418,0.68413,0.68413,219499998.0
2006-01-10 13:43:00,0.68408,0.68412,0.68404,0.68404,123100000.0
2006-01-10 13:44:00,0.68404,0.68406,0.68398,0.68398,120599999.0
2006-01-10 13:45:00,0.68397,0.68402,0.68397,0.68397,192899999.0
2006-01-10 13:46:00,0.68395,0.68398,0.68393,0.68394,99099997.0
2006-01-10 13:47:00,0.68394,0.68394,0.68387,0.6839,131500003.0
2006-01-10 13:48:00,0.68387,0.68394,0.68383,0.68388,225899998.0
2006-01-10 13:49:00,0.68391,0.68393,0.68384,0.68393,272399995.0
2006-01-10 13:50:00,0.6839,0.68395,0.68384,0.68387,221200001.0
2006-01-10 13:51:00,0.6838,0.68385,0.68376,0.68383,271900000.0
2006-01-10 13:52:00,0.68379,0.68381,0.68375,0.68375,151800000.0
2006-01-10 13:53:00,0.68376,0.68376,0.68363,0.6837,143600000.0
2006-01-10 13:54:00,0.68369,0.68369,0.68362,0.68363,213399995.0
2006-01-10 13:55:00,0.68364,0.68366,0.68361,0.68366,122500000.0
2006-01-10 13:56:00,0.68362,0.68363,0.68358,0.68361,118200000.0
2006-01-10 13:57:00,0.68353,0.6836,0.68353,0.68356,194900001.0
2006-01-10 13:58:00,0.68356,0.68359,0.68353,0.68353,244800001.0
2006-01-10 13:59:00,0.68346,0.68347,0.68339,0.68339,144899998.0
2006-01-10 14:00:00,0.68341,0.68355,0.68341,0.68351,218400000.0
2006-01-10 14:01:00,0.68352,0.68352,0.68339,0.68342,239099995.0
2006-01-10 14:02:00,0.68347,0.68353,0.68346,0.68353,199699998.0
2006-01-10 14:03:00,0.68352,0.68352,0.68348,0.68348,16000000.0
2006-01-10 14:04:00,0.68355,0.68359,0.68353,0.68359,56400001.0
2006-01-10 14:05:00,0.68353,0.68354,0.6835,0.6835,121199996.0
2006-01-10 14:06:00,0.68355,0.68359,0.68354,0.68359,162699999.0
2006-01-10 14:07:00,0.68356,0.68362,0.68342,0.68342,228099998.0
2006-01-10 14:08:00,0.68344,0.68347,0.68342,0.68342,140399996.0
2006-01-10 14:09:00,0.68338,0.68342,0.68332,0.68339,261499994.0
2006-01-10 14:10:00,0.6834,0.6834,0.68329,0.68335,125199998.0
2006-01-10 14:11:00,0.68332,0.6834,0.68332,0.68336,127800000.0
2006-01-10 14:12:00,0.68336,0.68336,0.68331,0.68331,110399999.0
2006-01-10 14:13:00,0.68335,0.68335,0.68323,0.6833,89399999.0
2006-01-10 14:14:00,0.68325,0.68331,0.68325,0.68331,148300000.0
2006-01-10 14:15:00,0.68333,0.68333,0.68322,0.68333,177399999.0
2006-01-10 14:16:00,0.6833,0.68335,0.68328,0.68335,220799997.0
2006-01-10 14:17:00,0.68329,0.68337,0.68329,0.68332,199600001.0
2006-01-10 14:18:00,0.68337,0.68343,0.68334,0.68343,84699999.0
2006-01-10 14:19:00,0.68344,0.68346,0.68341,0.68341,246200003.0
2006-01-10 14:20:00,0.68343,0.68347,0.68337,0.68341,167100002.0
2006-01-10 14:21:00,0.68341,0.68343,0.68337,0.68337,209900003.0
2006-01-10 14:22:00,0.6833,0.68332,0.68322,0.68322,146499998.0
2006-01-10 14:23:00,0.68323,0.68323,0.68314,0.6832,150900000.0
2006-01-10 14:24:00,0.68321,0.68326,0.68315,0.68326,102999999.0
2006-01-10 14:25:00,0.68323,0.68323,0.68314,0.68316,113300001.0
2006-01-10 14:26:00,0.68316,0.6832,0.68315,0.6832,216900000.0
2006-01-10 14:27:00,0.68324,0.68324,0.68316,0.68321,258800000.0
2006-01-10 14:28:00,0.68324,0.68332,0.68323,0.68332,64700002.0
2006-01-10 14:29:00,0.68335,0.68338,0.68329,0.68335,111100002.0
2006-01-10 14:30:00,0.68331,0.6834,0.68331,0.68332,126999999.0
2006-01-10 14:31:00,0.68332,0.68336,0.68325,0.68325,88399999.0
2006-01-10 14:32:00,0.68324,0.6833,0.6832,0.6832,193400003.0
2006-01-10 14:33:00,0.68319,0.68327,0.68319,0.6832,144399998.0
2006-01-10 14:34:00,0.68323,0.68333,0.68323,0.68333,126000001.0
2006-01-10 14:35:00,0.68336,0.68336,0.68327,0.68328,98700002.0
2006-01-10 14:36:00,0.6833,0.6833,0.68324,0.68325,103299997.0
2006-01-10 14:37:00,0.68324,0.68327,0.68321,0.68321,117999998.0
2006-01-10 14:38:00,0.68326,0.68327,0.68316,0.68322,98000000.0
2006-01-10 14:39:00,0.68323,0.68332,0.68323,0.68324,101199999.0
2006-01-10 14:40:00,0.6833,0.68334,0.68322,0.68322,144399999.0
2006-01-10 14:41:00,0.68322,0.68326,0.68322,0.68323,157099997.0
2006-01-10 14:42:00,0.68323,0.68327,0.68319,0.68324,227599999.0
2006-01-10 14:43:00,0.68323,0.68328,0.68321,0.68322,140199999.0
2006-01-10 14:44:00,0.68327,0.68329,0.68324,0.68324,99300002.0
2006-01-10 14:45:00,0.68324,0.6833,0.68322,0.68323,200300001.0
2006-01-10 14:46:00,0.68325,0.68325,0.68319,0.68324,126200001.0
2006-01-10 14:47:00,0.6832,0.68327,0.68319,0.68327,215999999.0
2006-01-10 14:48:00,0.68322,0.68322,0.68317,0.68321,134999998.0
2006-01-10 14:49:00,0.68322,0.68326,0.68322,0.68325,106299999.0
2006-01-10 14:50:00,0.68323,0.68329,0.6832,0.68328,200300002.0
2006-01-10 14:51:00,0.68323,0.68327,0.68322,0.68322,167800002.0
2006-01-10 14:52:00,0.68322,0.68329,0.68322,0.68329,184299999.0
2006-01-10 14:53:00,0.68328,0.68328,0.6832,0.68325,171499999.0
2006-01-10 14:54:00,0.68325,0.68329,0.68322,0.68324,257599999.0
2006-01-10 14:55:00,0.68326,0.68334,0.68325,0.68325,169899999.0
2006-01-10 14:56:00,0.68327,0.68334,0.68324,0.68325,122100000.0
2006-01-10 14:57:00,0.68326,0.68334,0.68326,0.68329,107700001.0
2006-01-10 14:58:00,0.68337,0.68345,0.68337,0.68344,150999996.0
2006-01-10 14:59:00,0.68337,0.68337,0.68327,0.68334,116499996.0
2006-01-10 15:00:00,0.68328,0.68345,0.68328,0.6834,211400001.0
2006-01-10 15:01:00,0.68348,0.68352,0.68342,0.68342,51300000.0
2006-01-10 15:02:00,0.68338,0.68343,0.68333,0.68337,245199994.0
2006-01-10 15:03:00,0.68335,0.68335,0.68325,0.68325,167700000.0
2006-01-10 15:04:00,0.68326,0.6833,0.68317,0.68324,260099997.0
2006-01-10 15:05:00,0.68321,0.68321,0.68311,0.68313,173900002.0
2006-01-10 15:06:00,0.68315,0.68325,0.68315,0.68321,170699995.0
2006-01-10 15:07:00,0.68325,0.6833,0.68321,0.6833,98200000.0
2006-01-10 15:08:00,0.68325,0.68325,0.68316,0.6832,188899998.0
2006-01-10 15:09:00,0.68326,0.68326,0.6832,0.6832,134600001.0
2006-01-10 15:10:00,0.68325,0.68332,0.68325,0.68326,89899997.0
2006-01-10 15:11:00,0.68332,0.68336,0.68331,0.68335,83400001.0
2006-01-10 15:12:00,0.68328,0.68328,0.68317,0.68317,74700000.0
2006-01-10 15:13:00,0.68316,0.6832,0.6831,0.6831,117199999.0
2006-01-10 15:14:00,0.68308,0.68315,0.68308,0.68311,171299998.0
2006-01-10 15:15:00,0.68313,0.68317,0.68312,0.68312,143800004.0
2006-01-10 15:16:00,0.6831,0.68312,0.68302,0.68307,228500004.0
2006-01-10 15:17:00,0.68308,0.68308,0.68297,0.68297,94699997.0
2006-01-10 15:18:00,0.68292,0.683,0.68292,0.68297,76200000.0
2006-01-10 15:19:00,0.68287,0.68295,0.68284,0.68289,84200000.0
2006-01-10 15:20:00,0.68289,0.68299,0.68286,0.68299,51800000.0
2006-01-10 15:21:00,0.68298,0.68298,0.68297,0.68297,5600000.0
2006-01-10 15:22:00,0.68295,0.68306,0.68295,0.68306,72599998.0
2006-01-10 15:23:00,0.68305,0.68312,0.68299,0.68303,179000001.0
2006-01-10 15:24:00,0.68299,0.68299,0.68293,0.68295,109899999.0
2006-01-10 15:25:00,0.68295,0.683,0.68284,0.68284,101300001.0
2006-01-10 15:26:00,0.6829,0.68293,0.68279,0.68282,181400005.0
2006-01-10 15:27:00,0.68276,0.68281,0.68273,0.68281,77699999.0
2006-01-10 15:28:00,0.68288,0.6829,0.68288,0.6829,175500001.0
2006-01-10 15:29:00,0.6829,0.6829,0.68281,0.68282,77399999.0
2006-01-10 15:30:00,0.68279,0.68279,0.68262,0.68262,164900003.0
2006-01-10 15:31:00,0.68261,0.68261,0.68257,0.68257,161499999.0
2006-01-10 15:32:00,0.68255,0.68255,0.68247,0.68248,234799997.0
2006-01-10 15:33:00,0.68254,0.68266,0.68254,0.68257,115699999.0
2006-01-10 15:34:00,0.68263,0.68268,0.68257,0.68263,110999999.0
2006-01-10 15:35:00,0.68266,0.68266,0.68259,0.68265,179699997.0
2006-01-10 15:36:00,0.68261,0.68262,0.68255,0.68256,171899998.0
2006-01-10 15:37:00,0.68258,0.68264,0.68255,0.68255,154700000.0
2006-01-10 15:38:00,0.68253,0.68259,0.68252,0.68257,209100000.0
2006-01-10 15:39:00,0.68255,0.68255,0.6825,0.68253,178499998.0
2006-01-10 15:40:00,0.6826,0.68263,0.68252,0.68258,232499996.0
2006-01-10 15:41:00,0.68261,0.6827,0.68259,0.68265,202100000.0
2006-01-10 15:42:00,0.68268,0.68268,0.68257,0.68259,211399994.0
2006-01-10 15:43:00,0.68256,0.68258,0.68254,0.68256,143100004.0
2006-01-10 15:44:00,0.68259,0.68261,0.68258,0.68261,62299999.0
2006-01-10 15:45:00,0.68267,0.6827,0.68262,0.6827,138199997.0
2006-01-10 15:46:00,0.68272,0.68275,0.68265,0.68275,148799998.0
2006-01-10 15:47:00,0.68273,0.68273,0.68263,0.68269,229300005.0
2006-01-10 15:48:00,0.68276,0.68278,0.68267,0.68267,225300001.0
2006-01-10 15:49:00,0.68269,0.68277,0.68269,0.68272,143099998.0
2006-01-10 15:50:00,0.68276,0.68276,0.6827,0.68272,147899999.0
2006-01-10 15:51:00,0.68278,0.68284,0.6827,0.68276,181299998.0
2006-01-10 15:52:00,0.68276,0.68283,0.68275,0.68277,260999999.0
2006-01-10 15:53:00,0.68281,0.68286,0.68276,0.6828,240899993.0
2006-01-10 15:54:00,0.68278,0.68283,0.68271,0.6828,134899998.0
2006-01-10 15:55:00,0.6829,0.68295,0.68284,0.68295,287899997.0
2006-01-10 15:56:00,0.68303,0.68311,0.68303,0.68308,135400001.0
2006-01-10 15:57:00,0.6831,0.6831,0.68298,0.68298,117399997.0
2006-01-10 15:58:00,0.68296,0.68314,0.68296,0.68312,145099998.0
2006-01-10 15:59:00,0.68312,0.68314,0.683,0.683,96200001.0
2006-01-10 16:00:00,0.68305,0.68312,0.68302,0.68308,46200001.0
2006-01-10 16:01:00,0.6831,0.68313,0.68301,0.68301,200000005.0
2006-01-10 16:02:00,0.68305,0.68305,0.68293,0.68293,173000001.0
2006-01-10 16:03:00,0.68298,0.68304,0.68295,0.68295,186299997.0
2006-01-10 16:04:00,0.68296,0.68298,0.68284,0.6829,114300002.0
2006-01-10 16:05:00,0.68285,0.68289,0.68277,0.68277,185600003.0
2006-01-10 16:06:00,0.68278,0.68281,0.68269,0.68269,80400001.0
2006-01-10 16:07:00,0.68265,0.68267,0.68259,0.68259,94999998.0
2006-01-10 16:08:00,0.68257,0.68264,0.68254,0.68263,212099997.0
2006-01-10 16:09:00,0.68262,0.68266,0.68258,0.68263,113900001.0
2006-01-10 16:10:00,0.68267,0.68274,0.68264,0.68274,153400004.0
2006-01-10 16:11:00,0.68279,0.68288,0.68278,0.68288,66299999.0
2006-01-10 16:12:00,0.68287,0.68287,0.68281,0.68283,155800000.0
2006-01-10 16:13:00,0.68283,0.68289,0.68281,0.68289,50700000.0
2006-01-10 16:14:00,0.68288,0.68288,0.6827,0.6827,149100001.0
2006-01-10 16:15:00,0.68269,0.68273,0.68263,0.68273,218399997.0
2006-01-10 16:16:00,0.68277,0.68282,0.68273,0.6828,144200000.0
2006-01-10 16:17:00,0.68278,0.68289,0.68278,0.68286,141200002.0
2006-01-10 16:18:00,0.68292,0.68306,0.68292,0.68304,221000001.0
2006-01-10 16:19:00,0.683,0.68306,0.68298,0.68306,36600000.0
2006-01-10 16:20:00,0.68304,0.68311,0.68303,0.68311,58999999.0
2006-01-10 16:21:00,0.68309,0.68321,0.68309,0.68318,194899998.0
2006-01-10 16:22:00,0.68327,0.68328,0.68313,0.68313,174999998.0
2006-01-10 16:23:00,0.68322,0.68325,0.68322,0.68322,154099998.0
2006-01-10 16:24:00,0.68318,0.68318,0.68309,0.6831,210900001.0
2006-01-10 16:25:00,0.6831,0.68313,0.68298,0.68308,167300003.0
2006-01-10 16:26:00,0.683,0.68302,0.68296,0.683,166599998.0
2006-01-10 16:27:00,0.68299,0.68302,0.68289,0.68289,260900000.0
2006-01-10 16:28:00,0.68288,0.68294,0.68284,0.68288,199199998.0
2006-01-10 16:29:00,0.68286,0.68286,0.68276,0.6828,172399999.0
2006-01-10 16:30:00,0.68277,0.68287,0.68277,0.68283,133200000.0
2006-01-10 16:31:00,0.68281,0.6829,0.68281,0.68287,128200001.0
2006-01-10 16:32:00,0.68287,0.68288,0.68277,0.68288,307400001.0
2006-01-10 16:33:00,0.68284,0.683,0.68284,0.68297,158400002.0
2006-01-10 16:34:00,0.68296,0.68302,0.68293,0.68295,184000001.0
2006-01-10 16:35:00,0.68298,0.68303,0.68297,0.68299,98200002.0
2006-01-10 16:36:00,0.68294,0.68304,0.68294,0.683,133400000.0
2006-01-10 16:37:00,0.68301,0.6831,0.683,0.68307,164400000.0
2006-01-10 16:38:00,0.68309,0.68313,0.68307,0.68307,104200002.0
2006-01-10 16:39:00,0.68311,0.68312,0.68304,0.68307,68200000.0
2006-01-10 16:40:00,0.68307,0.68311,0.68303,0.68307,143500002.0
2006-01-10 16:41:00,0.68304,0.68309,0.68299,0.68309,203399998.0
2006-01-10 16:42:00,0.68304,0.68314,0.68304,0.68304,231500003.0
2006-01-10 16:43:00,0.68297,0.68307,0.68297,0.68302,122700001.0
2006-01-10 16:44:00,0.68296,0.68307,0.68296,0.68307,41400001.0
2006-01-10 16:45:00,0.68303,0.6831,0.68303,0.68308,184199999.0
2006-01-10 16:46:00,0.68308,0.68319,0.68307,0.68319,154500001.0
2006-01-10 16:47:00,0.68321,0.68331,0.68321,0.68327,106300001.0
2006-01-10 16:48:00,0.6833,0.68334,0.68323,0.68323,177400003.0
2006-01-10 16:49:00,0.68324,0.68331,0.68321,0.68325,272400004.0
2006-01-10 16:50:00,0.6833,0.68332,0.68326,0.68329,78999998.0
2006-01-10 16:51:00,0.68329,0.68329,0.68324,0.68324,9600000.0
2006-01-10 16:52:00,0.68315,0.68318,0.68306,0.68306,206000003.0
2006-01-10 16:53:00,0.68304,0.68311,0.68301,0.68311,141400002.0
2006-01-10 16:54:00,0.68309,0.6831,0.68303,0.68303,72000002.0
2006-01-10 16:55:00,0.683,0.68307,0.68299,0.68299,84799999.0
2006-01-10 16:56:00,0.68295,0.68312,0.68295,0.68307,174599999.0
2006-01-10 16:57:00,0.68308,0.68308,0.68295,0.68302,124299999.0
2006-01-10 16:58:00,0.68296,0.68296,0.68288,0.68295,120200001.0
2006-01-10 16:59:00,0.68293,0.68295,0.68289,0.68295,192399998.0
2006-01-10 17:00:00,0.68293,0.683,0.68293,0.683,240700001.0
2006-01-10 17:01:00,0.68296,0.68299,0.68292,0.68292,206699995.0
2006-01-10 17:02:00,0.6829,0.68305,0.6829,0.68301,80700000.0
2006-01-10 17:03:00,0.68294,0.68314,0.68292,0.68312,197699997.0
2006-01-10 17:04:00,0.68316,0.6833,0.68309,0.68325,113299998.0
2006-01-10 17:05:00,0.6833,0.68342,0.6833,0.68342,118700001.0
2006-01-10 17:06:00,0.6834,0.6834,0.68332,0.68332,171600004.0
2006-01-10 17:07:00,0.68325,0.6833,0.68318,0.68321,256100001.0
2006-01-10 17:08:00,0.68316,0.68322,0.68315,0.6832,179600004.0
2006-01-10 17:09:00,0.68316,0.68316,0.68302,0.68304,175399994.0
2006-01-10 17:10:00,0.68304,0.68304,0.68292,0.68298,58000000.0
2006-01-10 17:11:00,0.68297,0.68297,0.68285,0.68293,161099999.0
2006-01-10 17:12:00,0.68297,0.68309,0.68297,0.68309,225400004.0
2006-01-10 17:13:00,0.68315,0.68325,0.68311,0.68313,87600000.0
2006-01-10 17:14:00,0.68309,0.68316,0.68304,0.6831,236799998.0
2006-01-10 17:15:00,0.68308,0.68328,0.68308,0.6832,197899999.0
2006-01-10 17:16:00,0.68321,0.68322,0.68313,0.68321,144700000.0
2006-01-10 17:17:00,0.68313,0.68325,0.68313,0.68322,104500002.0
2006-01-10 17:18:00,0.6833,0.6833,0.68319,0.68325,135599996.0
2006-01-10 17:19:00,0.68326,0.68329,0.68317,0.68317,123600000.0
2006-01-10 17:20:00,0.68326,0.68331,0.68326,0.68329,119800000.0
2006-01-10 17:21:00,0.68328,0.68328,0.68311,0.68311,187700003.0
2006-01-10 17:22:00,0.68317,0.6832,0.68308,0.68308,185200000.0
2006-01-10 17:23:00,0.68312,0.68312,0.683,0.683,141199998.0
2006-01-10 17:24:00,0.68305,0.6831,0.68297,0.6831,127300001.0
2006-01-10 17:25:00,0.68314,0.68316,0.68308,0.68312,127400000.0
2006-01-10 17:26:00,0.68311,0.68314,0.68301,0.68314,243899996.0
2006-01-10 17:27:00,0.68318,0.68324,0.68318,0.68322,97200000.0
2006-01-10 17:28:00,0.68322,0.68327,0.68316,0.68322,210200000.0
2006-01-10 17:29:00,0.68322,0.68325,0.68315,0.68319,296300004.0
2006-01-10 17:30:00,0.68318,0.6832,0.68313,0.68317,156200002.0
2006-01-10 17:31:00,0.6832,0.68325,0.68306,0.68311,180600002.0
2006-01-10 17:32:00,0.68312,0.6832,0.68312,0.68312,208999995.0
2006-01-10 17:33:00,0.68317,0.68317,0.68313,0.68313,18300000.0
2006-01-10 17:34:00,0.68319,0.6833,0.68319,0.6833,225500002.0
2006-01-10 17:35:00,0.68329,0.68333,0.68325,0.68333,189700001.0
2006-01-10 17:36:00,0.68333,0.68333,0.68327,0.68331,119400000.0
2006-01-10 17:37:00,0.68331,0.68337,0.6833,0.68335,136399999.0
2006-01-10 17:38:00,0.68332,0.68336,0.6833,0.68336,106500001.0
2006-01-10 17:39:00,0.68343,0.68344,0.68333,0.68342,215500000.0
2006-01-10 17:40:00,0.68341,0.68351,0.6834,0.68351,189300001.0
2006-01-10 17:41:00,0.68347,0.68359,0.68347,0.68358,96599998.0
2006-01-10 17:42:00,0.68356,0.68359,0.68346,0.68346,108400002.0
2006-01-10 17:43:00,0.68355,0.68362,0.68355,0.68359,54300001.0
2006-01-10 17:44:00,0.68361,0.68362,0.68355,0.6836,193099998.0
2006-01-10 17:45:00,0.6836,0.68365,0.68354,0.68365,190700002.0
2006-01-10 17:46:00,0.68367,0.68378,0.68367,0.68378,175400001.0
2006-01-10 17:47:00,0.68369,0.68376,0.68369,0.68376,161700001.0
2006-01-10 17:48:00,0.68375,0.6838,0.68365,0.68365,176199999.0
2006-01-10 17:49:00,0.68369,0.68372,0.68362,0.6837,189500000.0
2006-01-10 17:50:00,0.6836,0.6836,0.68357,0.68357,93200003.0
2006-01-10 17:51:00,0.68361,0.68367,0.68358,0.68359,90900000.0
2006-01-10 17:52:00,0.68357,0.68361,0.68355,0.68359,185200003.0
2006-01-10 17:53:00,0.68356,0.68356,0.68349,0.68349,40699999.0
2006-01-10 17:54:00,0.68347,0.68348,0.6834,0.68348,40500000.0
2006-01-10 17:55:00,0.68346,0.68356,0.68346,0.68348,208100004.0
2006-01-10 17:56:00,0.68348,0.68356,0.68348,0.68356,47900000.0
2006-01-10 17:57:00,0.68363,0.68366,0.68359,0.68361,140800004.0
2006-01-10 17:58:00,0.68362,0.68366,0.68362,0.68366,182100003.0
2006-01-10 17:59:00,0.68368,0.68374,0.68362,0.68372,261399999.0
2006-01-10 18:00:00,0.68374,0.6838,0.68369,0.68375,165899997.0
2006-01-10 18:01:00,0.68377,0.68379,0.68366,0.6837,1147499997.0
2006-01-10 18:02:00,0.68375,0.68385,0.68372,0.6838,1348000002.0
2006-01-10 18:03:00,0.6836,0.6836,0.6835,0.6835,627900008.0
2006-01-10 18:04:00,0.68395,0.68411,0.68395,0.68408,627900008.0
2006-01-10 18:05:00,0.68407,0.68429,0.68407,0.68429,1051900006.0
2006-01-10 18:06:00,0.6843,0.6843,0.68405,0.68407,1497300001.0
2006-01-10 18:07:00,0.6836,0.6836,0.6835,0.6835,961100001.0
2006-01-10 18:08:00,0.6836,0.6836,0.6836,0.6836,961100001.0
2006-01-10 18:09:00,0.68394,0.68407,0.68394,0.68401,961100001.0
2006-01-10 18:10:00,0.68405,0.68412,0.68403,0.68405,1076100001.0
2006-01-10 18:11:00,0.68403,0.68408,0.68399,0.684,1348800002.0
2006-01-10 18:12:00,0.68397,0.68413,0.68397,0.68408,849600008.0
2006-01-10 18:13:00,0.6841,0.68412,0.684,0.684,835799998.0
2006-01-10 18:14:00,0.68401,0.68411,0.68401,0.68402,1730600001.0
2006-01-10 18:15:00,0.68397,0.68404,0.68394,0.68397,1912100011.0
2006-01-10 18:16:00,0.684,0.68405,0.68394,0.68397,1218899995.0
2006-01-10 18:17:00,0.68397,0.68398,0.6839,0.6839,689399998.0
2006-01-10 18:18:00,0.68388,0.68397,0.68386,0.68392,692799995.0
2006-01-10 18:19:00,0.68392,0.68403,0.68386,0.68398,694099994.0
2006-01-10 18:20:00,0.684,0.68403,0.68396,0.684,566399998.0
2006-01-10 18:21:00,0.68397,0.68405,0.68395,0.684,1184000012.0
2006-01-10 18:22:00,0.68404,0.68405,0.68398,0.68398,1424699989.0
2006-01-10 18:23:00,0.68394,0.68396,0.68387,0.68388,1160499999.0
2006-01-10 18:24:00,0.68385,0.68396,0.68383,0.68383,895200001.0
2006-01-10 18:25:00,0.68382,0.68386,0.68377,0.68377,825100005.0
2006-01-10 18:26:00,0.68378,0.68382,0.6837,0.6838,955900001.0
2006-01-10 18:27:00,0.68381,0.68387,0.68375,0.68378,720200000.0
2006-01-10 18:28:00,0.6838,0.68389,0.6838,0.68385,525399992.0
2006-01-10 18:29:00,0.68386,0.68396,0.68386,0.68386,995399999.0
2006-01-10 18:30:00,0.68385,0.68388,0.6838,0.68388,645000000.0
2006-01-10 18:31:00,0.68387,0.68393,0.68385,0.68385,431499995.0
2006-01-10 18:32:00,0.68383,0.68383,0.68373,0.68375,720499998.0
2006-01-10 18:33:00,0.68377,0.6838,0.68371,0.68372,989600007.0
2006-01-10 18:34:00,0.68373,0.68378,0.68368,0.68373,1192100000.0
2006-01-10 18:35:00,0.68375,0.68377,0.68371,0.68373,547399998.0
2006-01-10 18:36:00,0.68368,0.68383,0.68368,0.6838,94000001.0
2006-01-10 18:37:00,0.68373,0.68373,0.68353,0.68368,371499995.0
2006-01-10 18:38:00,0.68368,0.68376,0.68364,0.68364,335999998.0
2006-01-10 18:39:00,0.68367,0.68372,0.68364,0.68364,425500005.0
2006-01-10 18:40:00,0.68365,0.68373,0.68363,0.68364,515000000.0
2006-01-10 18:41:00,0.68362,0.68369,0.68357,0.68364,552500002.0
2006-01-10 18:42:00,0.68363,0.6837,0.6836,0.68365,500900000.0
2006-01-10 18:43:00,0.68364,0.68378,0.68364,0.68378,445800000.0
2006-01-10 18:44:00,0.68379,0.68386,0.68372,0.68373,655399991.0
2006-01-10 18:45:00,0.68373,0.68379,0.68366,0.6837,389600002.0
2006-01-10 18:46:00,0.68377,0.68385,0.68375,0.68385,67899999.0
2006-01-10 18:47:00,0.68387,0.6839,0.68383,0.6839,202600002.0
2006-01-10 18:48:00,0.68391,0.68393,0.68382,0.68387,391400000.0
2006-01-10 18:49:00,0.6838,0.68387,0.68374,0.68377,299399997.0
2006-01-10 18:50:00,0.68375,0.68383,0.68375,0.68383,159400004.0
2006-01-10 18:51:00,0.68382,0.68382,0.68373,0.68375,229299998.0
2006-01-10 18:52:00,0.68377,0.68381,0.68376,0.68376,290899997.0
2006-01-10 18:53:00,0.68375,0.68381,0.68367,0.68372,907799996.0
2006-01-10 18:54:00,0.68376,0.68376,0.68368,0.68376,308899992.0
2006-01-10 18:55:00,0.68371,0.68372,0.68364,0.68365,593999997.0
2006-01-10 18:56:00,0.68363,0.68375,0.68361,0.68361,393399999.0
2006-01-10 18:57:00,0.68362,0.68373,0.68362,0.68368,384100001.0
2006-01-10 18:58:00,0.68363,0.68366,0.68353,0.68357,876600000.0
2006-01-10 18:59:00,0.68354,0.68362,0.68352,0.68355,694499994.0
2006-01-10 19:00:00,0.68353,0.68353,0.68345,0.68351,544300006.0
2006-01-10 19:01:00,0.68352,0.68358,0.68352,0.68355,44700001.0
2006-01-10 19:02:00,0.68356,0.68359,0.6835,0.68358,461099998.0
2006-01-10 19:03:00,0.68357,0.68364,0.68351,0.68352,371599999.0
2006-01-10 19:04:00,0.68356,0.68362,0.68353,0.68355,468299997.0
2006-01-10 19:05:00,0.6835,0.68358,0.6834,0.68356,411099998.0
2006-01-10 19:06:00,0.68352,0.68361,0.68351,0.68352,640100011.0
2006-01-10 19:07:00,0.68359,0.68365,0.68354,0.68354,159900002.0
2006-01-10 19:08:00,0.68359,0.68366,0.68359,0.6836,844399992.0
2006-01-10 19:09:00,0.68361,0.68371,0.68361,0.68361,608300009.0
2006-01-10 19:10:00,0.6836,0.68361,0.68355,0.68356,343700000.0
2006-01-10 19:11:00,0.68352,0.68365,0.68351,0.68365,295699996.0
2006-01-10 19:12:00,0.68367,0.68373,0.68365,0.68365,168500004.0
2006-01-10 19:13:00,0.68364,0.68368,0.68361,0.68364,334299996.0
2006-01-10 19:14:00,0.68364,0.68371,0.68363,0.68371,290600000.0
2006-01-10 19:15:00,0.68376,0.68392,0.68376,0.68387,582599993.0
2006-01-10 19:16:00,0.6839,0.68392,0.68388,0.6839,236500004.0
2006-01-10 19:17:00,0.68392,0.68402,0.68392,0.68397,245199999.0
2006-01-10 19:18:00,0.68395,0.68403,0.68395,0.68402,283300005.0
2006-01-10 19:19:00,0.68399,0.68399,0.68391,0.68395,423399999.0
2006-01-10 19:20:00,0.68392,0.68398,0.68392,0.68397,343800001.0
2006-01-10 19:21:00,0.68397,0.684,0.68392,0.68398,277800001.0
2006-01-10 19:22:00,0.684,0.68401,0.68395,0.684,389499996.0
2006-01-10 19:23:00,0.68395,0.68398,0.68388,0.68388,369599998.0
2006-01-10 19:24:00,0.68385,0.68391,0.68385,0.68391,223299998.0
2006-01-10 19:25:00,0.68392,0.68396,0.68387,0.68396,225299996.0
2006-01-10 19:26:00,0.68397,0.68397,0.68392,0.68392,607299990.0
2006-01-10 19:27:00,0.68395,0.68404,0.68395,0.68397,700000003.0
2006-01-10 19:28:00,0.68392,0.68401,0.68391,0.68401,309900004.0
2006-01-10 19:29:00,0.684,0.68404,0.68395,0.68397,620100001.0
2006-01-10 19:30:00,0.68392,0.68395,0.68375,0.68382,665100000.0
2006-01-10 19:31:00,0.68383,0.68393,0.68382,0.68393,676299998.0
2006-01-10 19:32:00,0.68396,0.68396,0.68385,0.68388,297099997.0
2006-01-10 19:33:00,0.68382,0.68382,0.68376,0.68382,244699996.0
2006-01-10 19:34:00,0.68382,0.68385,0.68381,0.68385,499199998.0
2006-01-10 19:35:00,0.68385,0.68392,0.68383,0.68392,582999999.0
2006-01-10 19:36:00,0.68396,0.68396,0.68383,0.68386,614300002.0
2006-01-10 19:37:00,0.68386,0.68391,0.68385,0.6839,272400001.0
2006-01-10 19:38:00,0.68389,0.68392,0.68384,0.68384,297799996.0
2006-01-10 19:39:00,0.68378,0.68385,0.68375,0.68382,745999993.0
2006-01-10 19:40:00,0.68378,0.68386,0.68378,0.68382,686499996.0
2006-01-10 19:41:00,0.68382,0.68385,0.68378,0.68379,732800001.0
2006-01-10 19:42:00,0.68378,0.68383,0.68372,0.68383,325399993.0
2006-01-10 19:43:00,0.68384,0.68385,0.68382,0.68385,214400000.0
2006-01-10 19:44:00,0.68382,0.68387,0.68381,0.68382,565300005.0
2006-01-10 19:45:00,0.68383,0.68383,0.68373,0.68377,235200003.0
2006-01-10 19:46:00,0.6838,0.68385,0.6838,0.68385,38200000.0
2006-01-10 19:47:00,0.68384,0.68387,0.6838,0.68387,143500000.0
2006-01-10 19:48:00,0.68389,0.68391,0.68385,0.68385,134500005.0
2006-01-10 19:49:00,0.68381,0.68381,0.68374,0.6838,225499998.0
2006-01-10 19:50:00,0.6838,0.68382,0.68377,0.6838,551100009.0
2006-01-10 19:51:00,0.6838,0.68382,0.68375,0.6838,348099996.0
2006-01-10 19:52:00,0.68381,0.68384,0.68378,0.68383,217300004.0
2006-01-10 19:53:00,0.68382,0.68382,0.68376,0.68376,102200002.0
2006-01-10 19:54:00,0.68373,0.68374,0.68367,0.68374,66299999.0
2006-01-10 19:55:00,0.68379,0.6838,0.68377,0.6838,184800001.0
2006-01-10 19:56:00,0.68378,0.68383,0.68377,0.68383,133000002.0
2006-01-10 19:57:00,0.68385,0.68385,0.6838,0.68383,594800004.0
2006-01-10 19:58:00,0.68381,0.68383,0.68377,0.68377,353600000.0
2006-01-10 19:59:00,0.68377,0.68383,0.68377,0.68379,552299996.0
2006-01-10 20:00:00,0.68384,0.68387,0.68382,0.68384,205600001.0
2006-01-10 20:01:00,0.68384,0.6839,0.68383,0.68387,301999999.0
2006-01-10 20:02:00,0.68385,0.68385,0.68372,0.68372,167999998.0
2006-01-10 20:03:00,0.68376,0.6838,0.68375,0.6838,92100002.0
2006-01-10 20:04:00,0.6838,0.6838,0.68377,0.6838,140400000.0
2006-01-10 20:05:00,0.6838,0.6838,0.68378,0.6838,192199996.0
2006-01-10 20:06:00,0.68377,0.68383,0.68377,0.68383,165199999.0
2006-01-10 20:07:00,0.68383,0.68393,0.68383,0.68393,158399997.0
2006-01-10 20:08:00,0.68395,0.68397,0.68393,0.68395,674100004.0
2006-01-10 20:09:00,0.68392,0.68395,0.68387,0.68395,317899999.0
2006-01-10 20:10:00,0.68393,0.68398,0.6839,0.68398,131300001.0
2006-01-10 20:11:00,0.68398,0.68405,0.68397,0.684,225100000.0
2006-01-10 20:12:00,0.68402,0.68411,0.68397,0.68402,943399996.0
2006-01-10 20:13:00,0.68398,0.68398,0.68389,0.68393,430799999.0
2006-01-10 20:14:00,0.68396,0.684,0.68396,0.68398,297399999.0
2006-01-10 20:15:00,0.684,0.68403,0.68393,0.68393,887100003.0
2006-01-10 20:16:00,0.68391,0.68392,0.68385,0.6839,546700001.0
2006-01-10 20:17:00,0.68386,0.68387,0.68382,0.68383,104499996.0
2006-01-10 20:18:00,0.68385,0.68385,0.68379,0.68381,275499997.0
2006-01-10 20:19:00,0.68382,0.68385,0.68375,0.68375,514300000.0
2006-01-10 20:20:00,0.68378,0.6838,0.68375,0.68378,473900004.0
2006-01-10 20:21:00,0.68377,0.6838,0.68377,0.6838,45499998.0
2006-01-10 20:22:00,0.68379,0.68384,0.68377,0.68384,74299998.0
2006-01-10 20:23:00,0.68383,0.68385,0.68377,0.68377,541899993.0
2006-01-10 20:24:00,0.68371,0.68379,0.68371,0.68377,345400004.0
2006-01-10 20:25:00,0.6838,0.68387,0.6838,0.68383,420999995.0
2006-01-10 20:26:00,0.68383,0.68389,0.68381,0.68388,864299999.0
2006-01-10 20:27:00,0.68388,0.68393,0.68387,0.68393,496199991.0
2006-01-10 20:28:00,0.68396,0.68396,0.68382,0.68385,623400004.0
2006-01-10 20:29:00,0.68386,0.68389,0.68375,0.68377,609000006.0
2006-01-10 20:30:00,0.68378,0.68383,0.68372,0.6838,1891800006.0
2006-01-10 20:31:00,0.68378,0.6838,0.68369,0.68374,977100002.0
2006-01-10 20:32:00,0.68379,0.68387,0.68377,0.68381,1575700002.0
2006-01-10 20:33:00,0.6838,0.68385,0.6838,0.68384,243100003.0
2006-01-10 20:34:00,0.68381,0.68385,0.68378,0.68382,307000000.0
2006-01-10 20:35:00,0.68387,0.68394,0.68385,0.68392,347600001.0
2006-01-10 20:36:00,0.68392,0.68393,0.6838,0.68383,331200004.0
2006-01-10 20:37:00,0.68382,0.68387,0.68378,0.68378,652999993.0
2006-01-10 20:38:00,0.68376,0.68388,0.68376,0.6838,805600005.0
2006-01-10 20:39:00,0.6838,0.68385,0.68377,0.68382,326300002.0
2006-01-10 20:40:00,0.68383,0.68386,0.68374,0.68374,384700002.0
2006-01-10 20:41:00,0.68371,0.68376,0.68362,0.68362,420100001.0
2006-01-10 20:42:00,0.68364,0.68367,0.68358,0.68358,144399996.0
2006-01-10 20:43:00,0.68355,0.6837,0.68355,0.68366,475600007.0
2006-01-10 20:44:00,0.68368,0.68368,0.68358,0.68362,1220000000.0
2006-01-10 20:45:00,0.68365,0.68375,0.68365,0.68371,407499997.0
2006-01-10 20:46:00,0.68374,0.68374,0.68359,0.68362,218300000.0
2006-01-10 20:47:00,0.68361,0.68365,0.68353,0.68353,638400000.0
2006-01-10 20:48:00,0.68349,0.68358,0.68342,0.68346,843900010.0
2006-01-10 20:49:00,0.68347,0.68351,0.68344,0.6835,244299998.0
2006-01-10 20:50:00,0.68349,0.68354,0.68343,0.68345,1315699995.0
2006-01-10 20:51:00,0.68343,0.68353,0.68343,0.68348,535999992.0
2006-01-10 20:52:00,0.68351,0.6836,0.68349,0.68349,541300003.0
2006-01-10 20:53:00,0.68351,0.68357,0.68349,0.68352,908400009.0
2006-01-10 20:54:00,0.68353,0.68353,0.6834,0.6835,621499992.0
2006-01-10 20:55:00,0.68349,0.68349,0.68341,0.68343,621400003.0
2006-01-10 20:56:00,0.68343,0.68346,0.68332,0.68339,1038800001.0
2006-01-10 20:57:00,0.68337,0.68344,0.68336,0.68337,1082499986.0
2006-01-10 20:58:00,0.68335,0.68344,0.68335,0.6834,795000003.0
2006-01-10 20:59:00,0.68342,0.68346,0.68339,0.6834,1636599999.0
2006-01-10 21:00:00,0.68342,0.68345,0.68335,0.68343,1766900000.0
2006-01-10 21:01:00,0.68347,0.68354,0.68343,0.68347,1224399998.0
2006-01-10 21:02:00,0.68343,0.68343,0.6833,0.68336,584000006.0
2006-01-10 21:03:00,0.68339,0.68352,0.68339,0.68347,888599996.0
2006-01-10 21:04:00,0.68347,0.68351,0.68344,0.68347,498299992.0
2006-01-10 21:05:00,0.68345,0.6835,0.68343,0.68348,694500004.0
2006-01-10 21:06:00,0.68348,0.68348,0.68342,0.68345,570300000.0
2006-01-10 21:07:00,0.68344,0.68349,0.68339,0.68348,254899997.0
2006-01-10 21:08:00,0.68351,0.68352,0.68347,0.68352,86400000.0
2006-01-10 21:09:00,0.68355,0.68358,0.68352,0.68355,491700003.0
2006-01-10 21:10:00,0.68355,0.68359,0.68354,0.68359,233800001.0
2006-01-10 21:11:00,0.68361,0.68368,0.68361,0.68368,187299999.0
2006-01-10 21:12:00,0.68366,0.68376,0.68366,0.68373,226800000.0
2006-01-10 21:13:00,0.68373,0.68375,0.68357,0.68357,281700001.0
2006-01-10 21:14:00,0.68361,0.6837,0.6836,0.68363,501099997.0
2006-01-10 21:15:00,0.68363,0.6837,0.68357,0.68357,248100000.0
2006-01-10 21:16:00,0.68353,0.68356,0.68345,0.68352,543199995.0
2006-01-10 21:17:00,0.68351,0.68355,0.68346,0.68353,212899998.0
2006-01-10 21:18:00,0.68352,0.68356,0.68348,0.6835,199700000.0
2006-01-10 21:19:00,0.6835,0.68358,0.68349,0.6835,512199997.0
2006-01-10 21:20:00,0.68353,0.68353,0.68346,0.6835,963600010.0
2006-01-10 21:21:00,0.68355,0.68355,0.6835,0.6835,348599999.0
2006-01-10 21:22:00,0.68357,0.68365,0.68357,0.68362,857299998.0
2006-01-10 21:23:00,0.6836,0.68362,0.68355,0.68357,176500003.0
2006-01-10 21:24:00,0.68355,0.68355,0.68346,0.68349,275399998.0
2006-01-10 21:25:00,0.68348,0.68348,0.68336,0.68342,231500000.0
2006-01-10 21:26:00,0.6835,0.68352,0.68348,0.68348,60000000.0
2006-01-10 21:27:00,0.6835,0.68358,0.68347,0.68358,240899999.0
2006-01-10 21:28:00,0.68358,0.68358,0.68345,0.68348,218099999.0
2006-01-10 21:29:00,0.68346,0.68354,0.68345,0.68354,111799999.0
2006-01-10 21:30:00,0.68355,0.68358,0.68353,0.68353,228299999.0
2006-01-10 21:31:00,0.68353,0.68355,0.6835,0.68353,234499996.0
2006-01-10 21:32:00,0.68355,0.68361,0.68354,0.6836,772799998.0
2006-01-10 21:33:00,0.6836,0.68363,0.68353,0.68353,494799992.0
2006-01-10 21:34:00,0.68352,0.68359,0.68352,0.68357,711599995.0
2006-01-10 21:35:00,0.68362,0.68371,0.68353,0.68371,334299996.0
2006-01-10 21:36:00,0.68374,0.68378,0.68372,0.68372,73599999.0
2006-01-10 21:37:00,0.68375,0.68375,0.68369,0.68375,359299997.0
2006-01-10 21:38:00,0.68372,0.68375,0.6837,0.68375,124000001.0
2006-01-10 21:39:00,0.68371,0.68376,0.68371,0.68371,70499999.0
2006-01-10 21:40:00,0.68366,0.68371,0.68366,0.68366,235799997.0
2006-01-10 21:41:00,0.68368,0.68376,0.68368,0.68376,126699998.0
2006-01-10 21:42:00,0.68373,0.68373,0.68366,0.6837,186400003.0
2006-01-10 21:43:00,0.68367,0.6837,0.68361,0.68363,249899999.0
2006-01-10 21:44:00,0.68363,0.68365,0.68362,0.68365,533300009.0
2006-01-10 21:45:00,0.68368,0.68368,0.68357,0.68357,71199999.0
2006-01-10 21:46:00,0.68355,0.68359,0.68352,0.68359,401599994.0
2006-01-10 21:47:00,0.6836,0.68365,0.6836,0.6836,264200000.0
2006-01-10 21:48:00,0.68359,0.6836,0.68353,0.6836,180300002.0
2006-01-10 21:49:00,0.68362,0.68365,0.68361,0.68361,133299997.0
2006-01-10 21:50:00,0.68359,0.68364,0.68358,0.68364,79499998.0
2006-01-10 21:51:00,0.68363,0.68363,0.68354,0.68358,213799997.0
2006-01-10 21:52:00,0.68355,0.68362,0.68355,0.68355,165399999.0
2006-01-10 21:53:00,0.6836,0.6836,0.68358,0.68358,118999999.0
2006-01-10 21:54:00,0.6836,0.68364,0.68358,0.6836,425800004.0
2006-01-10 21:55:00,0.68359,0.68367,0.68359,0.6836,90799998.0
2006-01-10 21:56:00,0.68361,0.68361,0.68355,0.68355,135299999.0
2006-01-10 21:57:00,0.68359,0.68363,0.68357,0.68361,580399998.0
2006-01-10 21:58:00,0.68361,0.68363,0.68359,0.68363,145499997.0
2006-01-10 21:59:00,0.6836,0.68369,0.68356,0.68367,431800001.0
2006-01-10 22:00:00,0.68364,0.68364,0.68357,0.68363,261900010.0
2006-01-10 22:01:00,0.68363,0.68363,0.68351,0.68363,347400002.0
2006-01-10 22:02:00,0.68363,0.68363,0.6835,0.6835,449200001.0
2006-01-10 22:03:00,0.6835,0.68355,0.6835,0.68353,420500005.0
2006-01-10 22:04:00,0.68353,0.68358,0.68348,0.68353,159200002.0
2006-01-10 22:05:00,0.68351,0.68358,0.68351,0.68358,229100000.0
2006-01-10 22:06:00,0.68359,0.68359,0.68352,0.68352,189200001.0
2006-01-10 22:07:00,0.68352,0.6836,0.68352,0.6836,137700001.0
2006-01-10 22:08:00,0.68362,0.6837,0.68358,0.68365,312199998.0
2006-01-10 22:09:00,0.68366,0.68366,0.68362,0.68362,200299994.0
2006-01-10 22:10:00,0.68359,0.6837,0.68358,0.68366,142399997.0
2006-01-10 22:11:00,0.68369,0.68369,0.68362,0.68362,86799999.0
2006-01-10 22:12:00,0.68363,0.68365,0.6836,0.68362,399699999.0
2006-01-10 22:13:00,0.68369,0.68369,0.68355,0.68357,239000004.0
2006-01-10 22:14:00,0.68358,0.6836,0.68357,0.6836,88199999.0
2006-01-10 22:15:00,0.68359,0.6836,0.68351,0.68352,671299994.0
2006-01-10 22:16:00,0.68352,0.68355,0.68348,0.68352,549799999.0
2006-01-10 22:17:00,0.68353,0.68355,0.68353,0.68355,103600000.0
2006-01-10 22:18:00,0.68356,0.68356,0.68347,0.68351,150800000.0
2006-01-10 22:19:00,0.68355,0.68355,0.6835,0.68352,190200004.0
2006-01-10 22:20:00,0.68351,0.68352,0.68347,0.68352,128899999.0
2006-01-10 22:21:00,0.68352,0.68355,0.6835,0.68353,352500002.0
2006-01-10 22:22:00,0.68352,0.68355,0.6835,0.6835,497599997.0
2006-01-10 22:23:00,0.68348,0.68358,0.68348,0.68348,327100005.0
2006-01-10 22:24:00,0.6835,0.68355,0.68348,0.68352,256199996.0
2006-01-10 22:25:00,0.6835,0.68358,0.68349,0.68358,275099998.0
2006-01-10 22:26:00,0.68357,0.68357,0.68352,0.68352,313500004.0
2006-01-10 22:27:00,0.68352,0.68352,0.68352,0.68352,133400003.0
2006-01-10 22:28:00,0.68352,0.68355,0.6835,0.6835,154499996.0
2006-01-10 22:29:00,0.68357,0.68362,0.68355,0.68355,471000005.0
2006-01-10 22:30:00,0.68357,0.68358,0.68355,0.68356,87300001.0
2006-01-10 22:31:00,0.6836,0.68361,0.68358,0.6836,149900003.0
2006-01-10 22:32:00,0.68363,0.68363,0.68357,0.6836,236800000.0
2006-01-10 22:33:00,0.68359,0.68359,0.68351,0.68351,123400002.0
2006-01-10 22:34:00,0.6835,0.68352,0.68346,0.68346,255500000.0
2006-01-10 22:35:00,0.68345,0.68352,0.68341,0.68352,182599998.0
2006-01-10 22:36:00,0.68354,0.68356,0.68351,0.68351,172200001.0
2006-01-10 22:37:00,0.6835,0.6835,0.68345,0.68345,273600006.0
2006-01-10 22:38:00,0.68348,0.68348,0.68347,0.68347,19400000.0
2006-01-10 22:39:00,0.68347,0.68348,0.68345,0.68347,306799997.0
2006-01-10 22:40:00,0.68347,0.68351,0.68345,0.6835,291800005.0
2006-01-10 22:41:00,0.68352,0.68356,0.68352,0.68356,238899996.0
2006-01-10 22:42:00,0.68347,0.68351,0.68346,0.68346,287599998.0
2006-01-10 22:43:00,0.68349,0.6835,0.68349,0.6835,24700001.0
2006-01-10 22:44:00,0.68356,0.68357,0.68354,0.68356,187800000.0
2006-01-10 22:45:00,0.68359,0.6836,0.68356,0.68356,99700002.0
2006-01-10 22:46:00,0.68356,0.68362,0.68356,0.6836,38200000.0
2006-01-10 22:47:00,0.68364,0.68366,0.68355,0.68355,236099999.0
2006-01-10 22:48:00,0.68355,0.68362,0.68353,0.68353,232300000.0
2006-01-10 22:49:00,0.68365,0.68368,0.6836,0.6836,81700000.0
2006-01-10 22:50:00,0.68365,0.68367,0.68358,0.68358,47700001.0
2006-01-10 22:51:00,0.68358,0.68358,0.68355,0.68358,34300000.0
2006-01-10 22:52:00,0.68357,0.68358,0.68355,0.68358,101699999.0
2006-01-10 22:53:00,0.6836,0.68368,0.6836,0.68363,100899998.0
2006-01-10 22:54:00,0.68363,0.68368,0.68362,0.68363,113699997.0
2006-01-10 22:55:00,0.68363,0.68365,0.68362,0.68365,67800001.0
2006-01-10 22:56:00,0.68365,0.68365,0.6836,0.68363,105200001.0
2006-01-10 22:57:00,0.6836,0.68362,0.68358,0.68362,96600001.0
2006-01-10 22:58:00,0.68362,0.68365,0.68355,0.6836,317000004.0
2006-01-10 22:59:00,0.6836,0.68363,0.68348,0.68348,262999999.0
2006-01-10 23:00:00,0.6833,0.6836,0.6833,0.68357,137200000.0
2006-01-10 23:01:00,0.6836,0.6836,0.68357,0.68359,43800000.0
2006-01-10 23:02:00,0.68355,0.68364,0.68355,0.68358,92799999.0
2006-01-10 23:03:00,0.68359,0.6836,0.68355,0.6836,193799998.0
2006-01-10 23:04:00,0.68358,0.68358,0.68352,0.68353,34100000.0
2006-01-10 23:05:00,0.68352,0.68355,0.68352,0.68355,84000002.0
2006-01-10 23:06:00,0.68355,0.68358,0.68353,0.68355,139999998.0
2006-01-10 23:07:00,0.68352,0.68355,0.68352,0.68355,20200000.0
2006-01-10 23:08:00,0.68351,0.68358,0.68351,0.68352,136600004.0
2006-01-10 23:09:00,0.68355,0.68357,0.6835,0.68355,164499997.0
2006-01-10 23:10:00,0.68353,0.68355,0.68347,0.68351,207199999.0
2006-01-10 23:11:00,0.68351,0.68351,0.68337,0.68338,237800001.0
2006-01-10 23:12:00,0.68337,0.68346,0.68334,0.68346,158299999.0
2006-01-10 23:13:00,0.68341,0.68345,0.68338,0.68343,209600002.0
2006-01-10 23:14:00,0.68343,0.6835,0.68343,0.68343,28900000.0
2006-01-10 23:15:00,0.68345,0.6835,0.68343,0.68343,144399998.0
2006-01-10 23:16:00,0.68339,0.6834,0.68335,0.68335,67300000.0
2006-01-10 23:17:00,0.6834,0.68347,0.68337,0.68347,114000003.0
2006-01-10 23:18:00,0.68341,0.68346,0.68338,0.68342,229399998.0
2006-01-10 23:19:00,0.68341,0.68341,0.6834,0.6834,51599998.0
2006-01-10 23:20:00,0.68338,0.68345,0.68338,0.68345,164400002.0
2006-01-10 23:21:00,0.68346,0.68347,0.68345,0.68347,50900000.0
2006-01-10 23:22:00,0.68346,0.6835,0.68346,0.6835,47900002.0
2006-01-10 23:23:00,0.68346,0.68351,0.68342,0.68348,316299996.0
2006-01-10 23:24:00,0.68351,0.68351,0.68343,0.68343,93200002.0
2006-01-10 23:25:00,0.68339,0.68347,0.68339,0.68346,127100000.0
2006-01-10 23:26:00,0.68338,0.68345,0.68334,0.68342,181400002.0
2006-01-10 23:27:00,0.68343,0.68343,0.68333,0.6834,121100003.0
2006-01-10 23:28:00,0.68348,0.68351,0.68338,0.68351,195100001.0
2006-01-10 23:29:00,0.68348,0.68352,0.68345,0.68345,102200002.0
2006-01-10 23:30:00,0.68348,0.68354,0.68348,0.68352,232900003.0
2006-01-10 23:31:00,0.68355,0.68356,0.68347,0.6835,182500004.0
2006-01-10 23:32:00,0.6835,0.6835,0.68342,0.68348,75800000.0
2006-01-10 23:33:00,0.68352,0.68352,0.68341,0.68345,146800000.0
2006-01-10 23:34:00,0.68345,0.68345,0.6834,0.68342,91300001.0
2006-01-10 23:35:00,0.68346,0.68349,0.68342,0.68349,183000000.0
2006-01-10 23:36:00,0.68347,0.68347,0.68345,0.68345,21600000.0
2006-01-10 23:37:00,0.68348,0.6835,0.68345,0.68348,55900000.0
2006-01-10 23:38:00,0.68345,0.68352,0.68345,0.68347,120499997.0
2006-01-10 23:39:00,0.68352,0.68354,0.6835,0.6835,128000003.0
2006-01-10 23:40:00,0.68351,0.68353,0.6835,0.68353,186400004.0
2006-01-10 23:41:00,0.68352,0.68352,0.68346,0.68346,119799997.0
2006-01-10 23:42:00,0.68349,0.68353,0.68348,0.68348,48199999.0
2006-01-10 23:43:00,0.68352,0.68352,0.68348,0.68348,109500002.0
2006-01-10 23:44:00,0.68348,0.68348,0.68345,0.68347,61700001.0
2006-01-10 23:45:00,0.68347,0.6835,0.68347,0.6835,9600000.0
2006-01-10 23:46:00,0.68346,0.68349,0.68343,0.68349,133700002.0
2006-01-10 23:47:00,0.68349,0.68349,0.68343,0.68346,131600000.0
2006-01-10 23:48:00,0.6835,0.68352,0.68347,0.68347,27300000.0
2006-01-10 23:49:00,0.68345,0.68348,0.68345,0.68348,12700000.0
2006-01-10 23:50:00,0.68345,0.68355,0.68345,0.68346,206000001.0
2006-01-10 23:51:00,0.68349,0.68349,0.68342,0.68342,62300001.0
2006-01-10 23:52:00,0.68343,0.68348,0.6834,0.68345,113300002.0
2006-01-10 23:53:00,0.68342,0.68348,0.68342,0.68342,140500000.0
2006-01-10 23:54:00,0.68347,0.68347,0.6834,0.6834,151500002.0
2006-01-10 23:55:00,0.68346,0.68348,0.68342,0.68342,133200003.0
2006-01-10 23:56:00,0.68341,0.68355,0.68341,0.68352,161699999.0
2006-01-10 23:57:00,0.68355,0.68355,0.68344,0.68344,126399999.0
2006-01-10 23:58:00,0.68347,0.68347,0.68318,0.68318,51000000.0
2006-01-10 23:59:00,0.68347,0.6835,0.68347,0.68348,51900000.0
2006-01-11 00:00:00,0.68347,0.68352,0.68345,0.68345,125600000.0
2006-01-11 00:01:00,0.68318,0.68326,0.68295,0.68295,118199999.0
2006-01-11 00:02:00,0.68294,0.68328,0.68291,0.68307,124099998.0
2006-01-11 00:03:00,0.68315,0.68327,0.683,0.683,272599996.0
2006-01-11 00:04:00,0.6832,0.68325,0.68291,0.68293,148900001.0
2006-01-11 00:05:00,0.683,0.68331,0.68299,0.68326,266199999.0
2006-01-11 00:06:00,0.68335,0.68337,0.68316,0.68322,166800003.0
2006-01-11 00:07:00,0.6831,0.68317,0.68309,0.6831,135799999.0
2006-01-11 00:08:00,0.68308,0.68338,0.68308,0.68338,172000005.0
2006-01-11 00:09:00,0.68318,0.68331,0.6831,0.68325,155199996.0
2006-01-11 00:10:00,0.68335,0.68346,0.68319,0.68338,194599999.0
2006-01-11 00:11:00,0.68342,0.68347,0.68325,0.68337,78400000.0
2006-01-11 00:12:00,0.68363,0.68363,0.68321,0.68327,107600000.0
2006-01-11 00:13:00,0.68325,0.68348,0.68325,0.68329,91100002.0
2006-01-11 00:14:00,0.6833,0.68359,0.6833,0.68345,118099999.0
2006-01-11 00:15:00,0.68325,0.68358,0.68316,0.68355,200099996.0
2006-01-11 00:16:00,0.68358,0.68361,0.68324,0.68344,135799998.0
2006-01-11 00:17:00,0.68367,0.68367,0.68334,0.68334,274399996.0
2006-01-11 00:18:00,0.68317,0.68339,0.68312,0.68327,71799997.0
2006-01-11 00:19:00,0.68337,0.68353,0.68326,0.68332,258500001.0
2006-01-11 00:20:00,0.68332,0.68349,0.68321,0.68349,160799998.0
2006-01-11 00:21:00,0.68357,0.68358,0.68328,0.68341,181600005.0
2006-01-11 00:22:00,0.6831,0.68367,0.6831,0.68358,223399997.0
2006-01-11 00:23:00,0.68345,0.68367,0.6833,0.68367,218900003.0
2006-01-11 00:24:00,0.68356,0.68379,0.68356,0.68377,131300001.0
2006-01-11 00:25:00,0.68382,0.68394,0.68382,0.68387,166899999.0
2006-01-11 00:26:00,0.68396,0.68397,0.68384,0.68384,223600004.0
2006-01-11 00:27:00,0.6838,0.68392,0.68374,0.6839,152599999.0
2006-01-11 00:28:00,0.68386,0.68386,0.68376,0.68378,79800001.0
2006-01-11 00:29:00,0.68378,0.68378,0.68371,0.68371,92400000.0
2006-01-11 00:30:00,0.68379,0.68379,0.68371,0.68373,106400001.0
2006-01-11 00:31:00,0.68372,0.68374,0.68369,0.68374,63700000.0
2006-01-11 00:32:00,0.68375,0.68381,0.68374,0.68381,83200002.0
2006-01-11 00:33:00,0.68376,0.68382,0.68373,0.68377,131599997.0
2006-01-11 00:34:00,0.68369,0.6838,0.68368,0.68375,236599999.0
2006-01-11 00:35:00,0.68375,0.68393,0.68375,0.68389,195500002.0
2006-01-11 00:36:00,0.6838,0.68398,0.6838,0.68386,163599998.0
2006-01-11 00:37:00,0.68402,0.6841,0.68402,0.6841,37400001.0
2006-01-11 00:38:00,0.68418,0.68418,0.68401,0.68407,126800000.0
2006-01-11 00:39:00,0.68405,0.68413,0.684,0.6841,216299999.0
2006-01-11 00:40:00,0.68408,0.68408,0.684,0.68404,68600000.0
2006-01-11 00:41:00,0.68405,0.68409,0.68399,0.68405,222200001.0
2006-01-11 00:42:00,0.68399,0.68399,0.68391,0.68391,139099997.0
2006-01-11 00:43:00,0.68389,0.68398,0.68389,0.68396,153000002.0
2006-01-11 00:44:00,0.68398,0.68398,0.6838,0.68386,179099997.0
2006-01-11 00:45:00,0.68376,0.68376,0.68372,0.68372,12000000.0
2006-01-11 00:46:00,0.68367,0.68375,0.68367,0.68372,155500000.0
2006-01-11 00:47:00,0.68373,0.68373,0.68367,0.68369,169199999.0
2006-01-11 00:48:00,0.68368,0.68368,0.68362,0.68368,97300001.0
2006-01-11 00:49:00,0.68372,0.68372,0.68361,0.68361,102800002.0
2006-01-11 00:50:00,0.68366,0.68368,0.68365,0.68365,84899996.0
2006-01-11 00:51:00,0.68374,0.68379,0.68368,0.68374,195000000.0
2006-01-11 00:52:00,0.68369,0.68373,0.68369,0.6837,136900004.0
2006-01-11 00:53:00,0.68369,0.68369,0.68364,0.68364,148000000.0
2006-01-11 00:54:00,0.68369,0.68374,0.68369,0.68369,99500002.0
2006-01-11 00:55:00,0.68373,0.68377,0.6837,0.68377,188500004.0
2006-01-11 00:56:00,0.68373,0.68374,0.68366,0.68371,88299998.0
2006-01-11 00:57:00,0.68371,0.68371,0.68364,0.68364,69099999.0
2006-01-11 00:58:00,0.68368,0.68374,0.68368,0.68374,71100002.0
2006-01-11 00:59:00,0.68373,0.68374,0.68373,0.68374,13500000.0
2006-01-11 01:00:00,0.68369,0.6837,0.68361,0.68361,100599996.0
2006-01-11 01:01:00,0.68367,0.68368,0.68367,0.68368,47000001.0
2006-01-11 01:02:00,0.68378,0.68378,0.68377,0.68377,88799999.0
2006-01-11 01:03:00,0.68377,0.6838,0.68375,0.68375,156200002.0
2006-01-11 01:04:00,0.68377,0.6838,0.68375,0.6838,151500001.0
2006-01-11 01:05:00,0.68376,0.68378,0.68371,0.68378,98299998.0
2006-01-11 01:06:00,0.6838,0.6838,0.68373,0.68375,170500003.0
2006-01-11 01:07:00,0.68372,0.68378,0.68367,0.68367,80500002.0
2006-01-11 01:08:00,0.6837,0.6838,0.6837,0.68378,153600003.0
2006-01-11 01:09:00,0.6838,0.6838,0.68375,0.68378,159099999.0
2006-01-11 01:10:00,0.68381,0.68383,0.68377,0.68383,365200004.0
2006-01-11 01:11:00,0.68384,0.68386,0.68382,0.68382,107099998.0
2006-01-11 01:12:00,0.68376,0.68381,0.68376,0.68379,104700002.0
2006-01-11 01:13:00,0.68378,0.68378,0.68376,0.68376,203700001.0
2006-01-11 01:14:00,0.68372,0.68375,0.68366,0.68369,103800001.0
2006-01-11 01:15:00,0.68366,0.68372,0.68365,0.68365,133300002.0
2006-01-11 01:16:00,0.68364,0.68373,0.68361,0.68373,95300001.0
2006-01-11 01:17:00,0.68375,0.68375,0.68372,0.68372,67000002.0
2006-01-11 01:18:00,0.68376,0.68378,0.68373,0.68375,168200001.0
2006-01-11 01:19:00,0.68368,0.68368,0.68354,0.68355,231899999.0
2006-01-11 01:20:00,0.68361,0.68364,0.68357,0.68361,178399999.0
2006-01-11 01:21:00,0.68353,0.68362,0.6835,0.68362,114400002.0
2006-01-11 01:22:00,0.68368,0.68368,0.68362,0.68365,119500003.0
2006-01-11 01:23:00,0.68363,0.68363,0.68353,0.68363,158699999.0
2006-01-11 01:24:00,0.68361,0.68364,0.68361,0.68364,23200000.0
2006-01-11 01:25:00,0.68363,0.68363,0.68363,0.68363,50400002.0
2006-01-11 01:26:00,0.68367,0.68368,0.68365,0.68365,52599999.0
2006-01-11 01:27:00,0.6837,0.6837,0.68365,0.68365,134000002.0
2006-01-11 01:28:00,0.68376,0.68384,0.68376,0.68379,181800003.0
2006-01-11 01:29:00,0.68381,0.68381,0.68365,0.68365,170699999.0
2006-01-11 01:30:00,0.68364,0.68371,0.68364,0.68366,145400001.0
2006-01-11 01:31:00,0.68362,0.68365,0.68359,0.68359,138199998.0
2006-01-11 01:32:00,0.6836,0.68364,0.6836,0.6836,116500001.0
2006-01-11 01:33:00,0.68362,0.68363,0.68359,0.68359,120300004.0
2006-01-11 01:34:00,0.68355,0.68361,0.68355,0.68358,135000002.0
2006-01-11 01:35:00,0.68357,0.68358,0.6835,0.6835,65500000.0
2006-01-11 01:36:00,0.68353,0.68357,0.68353,0.68356,55699998.0
2006-01-11 01:37:00,0.68361,0.68362,0.68354,0.6836,170400000.0
2006-01-11 01:38:00,0.68359,0.68366,0.68355,0.68362,179000002.0
2006-01-11 01:39:00,0.68363,0.68366,0.68357,0.68366,140400000.0
2006-01-11 01:40:00,0.68362,0.68365,0.68361,0.68363,205800000.0
2006-01-11 01:41:00,0.68361,0.68364,0.68359,0.68359,198600000.0
2006-01-11 01:42:00,0.68358,0.68368,0.68356,0.68361,218799998.0
2006-01-11 01:43:00,0.68366,0.68367,0.68357,0.68357,255300002.0
2006-01-11 01:44:00,0.68362,0.68364,0.68359,0.68362,144200000.0
2006-01-11 01:45:00,0.68365,0.6837,0.68363,0.68369,74500002.0
2006-01-11 01:46:00,0.68371,0.68372,0.6836,0.68364,241700005.0
2006-01-11 01:47:00,0.68368,0.68371,0.68358,0.68358,211200000.0
2006-01-11 01:48:00,0.68356,0.68359,0.68353,0.68359,124600002.0
2006-01-11 01:49:00,0.68362,0.68372,0.68362,0.6837,123800001.0
2006-01-11 01:50:00,0.68369,0.68371,0.68359,0.68359,111000000.0
2006-01-11 01:51:00,0.6836,0.68362,0.68357,0.68362,114200001.0
2006-01-11 01:52:00,0.68358,0.68358,0.68352,0.68355,74400000.0
2006-01-11 01:53:00,0.6835,0.68352,0.68343,0.6835,239300000.0
2006-01-11 01:54:00,0.68347,0.6835,0.68335,0.6835,91199999.0
2006-01-11 01:55:00,0.68353,0.68357,0.68353,0.68357,110999998.0
2006-01-11 01:56:00,0.68357,0.6836,0.68355,0.68358,100399998.0
2006-01-11 01:57:00,0.68355,0.68355,0.68347,0.68347,132600004.0
2006-01-11 01:58:00,0.68346,0.68355,0.68345,0.68345,122899999.0
2006-01-11 01:59:00,0.68342,0.68349,0.68341,0.68349,109899999.0
2006-01-11 02:00:00,0.68349,0.68356,0.68348,0.68348,116399998.0
2006-01-11 02:01:00,0.68355,0.68358,0.6835,0.68355,189499992.0
2006-01-11 02:02:00,0.68352,0.68355,0.68352,0.68355,132700001.0
2006-01-11 02:03:00,0.6835,0.68352,0.6835,0.68352,35899998.0
2006-01-11 02:04:00,0.68354,0.68355,0.68344,0.68355,173899998.0
2006-01-11 02:05:00,0.68355,0.68355,0.68347,0.68355,169100005.0
2006-01-11 02:06:00,0.68352,0.68356,0.68348,0.68349,126800002.0
2006-01-11 02:07:00,0.68353,0.68353,0.68341,0.68342,108900000.0
2006-01-11 02:08:00,0.68344,0.68348,0.68341,0.68341,39100000.0
2006-01-11 02:09:00,0.68347,0.68348,0.68343,0.68343,61500001.0
2006-01-11 02:10:00,0.68344,0.68351,0.68342,0.68342,178699997.0
2006-01-11 02:11:00,0.68345,0.68345,0.68345,0.68345,16800000.0
2006-01-11 02:12:00,0.68345,0.68352,0.68345,0.68352,65499998.0
2006-01-11 02:13:00,0.68352,0.68359,0.68351,0.68351,82700001.0
2006-01-11 02:14:00,0.68349,0.6835,0.68344,0.68347,103399999.0
2006-01-11 02:15:00,0.68347,0.68349,0.68344,0.68346,175999999.0
2006-01-11 02:16:00,0.68345,0.68349,0.68341,0.68343,147800003.0
2006-01-11 02:17:00,0.68344,0.68349,0.68344,0.68344,155000001.0
2006-01-11 02:18:00,0.6835,0.68356,0.6835,0.68355,98500000.0
2006-01-11 02:19:00,0.68357,0.68357,0.68347,0.68354,234099996.0
2006-01-11 02:20:00,0.68353,0.68359,0.68353,0.68358,89799998.0
2006-01-11 02:21:00,0.68358,0.68362,0.68352,0.68362,96800001.0
2006-01-11 02:22:00,0.6836,0.6836,0.68349,0.68351,84400002.0
2006-01-11 02:23:00,0.68343,0.68343,0.68337,0.68342,109500001.0
2006-01-11 02:24:00,0.68342,0.68342,0.68336,0.68339,129800002.0
2006-01-11 02:25:00,0.68341,0.68344,0.68333,0.6834,165200001.0
2006-01-11 02:26:00,0.68342,0.68346,0.68342,0.68346,101800003.0
2006-01-11 02:27:00,0.68342,0.68351,0.68342,0.68342,177899999.0
2006-01-11 02:28:00,0.68347,0.68355,0.68341,0.68341,146500002.0
2006-01-11 02:29:00,0.68341,0.68345,0.68338,0.68345,137400003.0
2006-01-11 02:30:00,0.6834,0.68353,0.68337,0.68352,248099998.0
2006-01-11 02:31:00,0.6834,0.68342,0.68335,0.68339,159800002.0
2006-01-11 02:32:00,0.6834,0.68344,0.68338,0.68344,165300001.0
2006-01-11 02:33:00,0.68346,0.68353,0.68346,0.68353,122399998.0
2006-01-11 02:34:00,0.6835,0.68362,0.68349,0.68352,268099998.0
2006-01-11 02:35:00,0.68357,0.68358,0.68346,0.68351,215600000.0
2006-01-11 02:36:00,0.68353,0.68354,0.68346,0.68348,122899999.0
2006-01-11 02:37:00,0.68348,0.6835,0.68347,0.6835,98499998.0
2006-01-11 02:38:00,0.6835,0.6835,0.68345,0.68348,56200000.0
2006-01-11 02:39:00,0.68346,0.68352,0.68339,0.6835,269400002.0
2006-01-11 02:40:00,0.68354,0.68354,0.68346,0.68351,84499999.0
2006-01-11 02:41:00,0.68345,0.68352,0.68345,0.6835,140399997.0
2006-01-11 02:42:00,0.68343,0.68343,0.68339,0.68343,73499998.0
2006-01-11 02:43:00,0.68343,0.68343,0.68335,0.68335,23999999.0
2006-01-11 02:44:00,0.68337,0.6834,0.68337,0.6834,271400000.0
2006-01-11 02:45:00,0.68339,0.68352,0.68339,0.68352,71500002.0
2006-01-11 02:46:00,0.6835,0.68355,0.6835,0.68352,78900001.0
2006-01-11 02:47:00,0.6835,0.6835,0.68349,0.68349,16000000.0
2006-01-11 02:48:00,0.68349,0.6835,0.68349,0.68349,50400001.0
2006-01-11 02:49:00,0.6835,0.68351,0.68345,0.68351,104400000.0
2006-01-11 02:50:00,0.68352,0.68358,0.68352,0.68355,217900002.0
2006-01-11 02:51:00,0.68353,0.68353,0.6835,0.68353,44200000.0
2006-01-11 02:52:00,0.68354,0.68363,0.68354,0.68363,95600001.0
2006-01-11 02:53:00,0.68363,0.68363,0.68353,0.68362,38000000.0
2006-01-11 02:54:00,0.68365,0.6837,0.68362,0.6837,171299997.0
2006-01-11 02:55:00,0.68367,0.68373,0.68363,0.68373,60500002.0
2006-01-11 02:56:00,0.68377,0.68381,0.68376,0.68381,135600001.0
2006-01-11 02:57:00,0.68378,0.68378,0.68377,0.68378,101200001.0
2006-01-11 02:58:00,0.6838,0.68382,0.68375,0.68382,139900002.0
2006-01-11 02:59:00,0.68378,0.68385,0.68377,0.68383,89900004.0
2006-01-11 03:00:00,0.68383,0.68383,0.6838,0.6838,35100001.0
2006-01-11 03:01:00,0.68376,0.68382,0.68376,0.68378,81600001.0
2006-01-11 03:02:00,0.68386,0.68389,0.68386,0.68389,87700001.0
2006-01-11 03:03:00,0.68385,0.68385,0.68373,0.68376,102499999.0
2006-01-11 03:04:00,0.6838,0.68388,0.6838,0.6838,203000001.0
2006-01-11 03:05:00,0.68387,0.68399,0.68387,0.68398,130600000.0
2006-01-11 03:06:00,0.68401,0.68401,0.68379,0.68388,213199999.0
2006-01-11 03:07:00,0.68382,0.6839,0.68382,0.6839,167499994.0
2006-01-11 03:08:00,0.68393,0.68397,0.68393,0.68394,173299996.0
2006-01-11 03:09:00,0.68394,0.68394,0.68385,0.68385,36800000.0
2006-01-11 03:10:00,0.68391,0.68394,0.68388,0.68393,51400001.0
2006-01-11 03:11:00,0.68392,0.68401,0.68392,0.68397,161200001.0
2006-01-11 03:12:00,0.68402,0.68405,0.68388,0.68402,233700002.0
2006-01-11 03:13:00,0.68405,0.68412,0.68401,0.68403,197400004.0
2006-01-11 03:14:00,0.684,0.68418,0.68399,0.68418,168899998.0
2006-01-11 03:15:00,0.68414,0.68414,0.68406,0.68406,28700000.0
2006-01-11 03:16:00,0.68405,0.6841,0.68393,0.68408,174799998.0
2006-01-11 03:17:00,0.68409,0.68414,0.68404,0.68414,180399999.0
2006-01-11 03:18:00,0.68418,0.68418,0.684,0.68414,147200001.0
2006-01-11 03:19:00,0.68417,0.6842,0.68417,0.68417,117400000.0
2006-01-11 03:20:00,0.68417,0.68422,0.6841,0.68412,178100004.0
2006-01-11 03:21:00,0.68412,0.68412,0.68402,0.6841,164400002.0
2006-01-11 03:22:00,0.68409,0.68413,0.68408,0.68413,85999999.0
2006-01-11 03:23:00,0.68403,0.68418,0.68403,0.68418,121000001.0
2006-01-11 03:24:00,0.6842,0.68424,0.68411,0.68417,96400001.0
2006-01-11 03:25:00,0.68415,0.68415,0.68404,0.6841,138000000.0
2006-01-11 03:26:00,0.68418,0.68425,0.68418,0.68419,44100000.0
2006-01-11 03:27:00,0.68412,0.68424,0.68412,0.68418,49700001.0
2006-01-11 03:28:00,0.68421,0.68421,0.68417,0.68417,47999999.0
2006-01-11 03:29:00,0.68412,0.68415,0.68402,0.68409,144899998.0
2006-01-11 03:30:00,0.68405,0.68411,0.68405,0.68408,88399999.0
2006-01-11 03:31:00,0.68412,0.68412,0.68407,0.6841,25499999.0
2006-01-11 03:32:00,0.68405,0.68412,0.68405,0.68412,11900000.0
2006-01-11 03:33:00,0.68418,0.68435,0.68418,0.68432,121699996.0
2006-01-11 03:34:00,0.68434,0.68444,0.68434,0.68437,212399996.0
2006-01-11 03:35:00,0.68436,0.68436,0.68431,0.68435,157800000.0
2006-01-11 03:36:00,0.68436,0.68436,0.68426,0.68433,101700003.0
2006-01-11 03:37:00,0.6843,0.6843,0.6842,0.68426,224700005.0
2006-01-11 03:38:00,0.68429,0.68429,0.68425,0.68425,112400001.0
2006-01-11 03:39:00,0.6843,0.68433,0.68425,0.68427,132700002.0
2006-01-11 03:40:00,0.6842,0.68423,0.68414,0.68423,243600006.0
2006-01-11 03:41:00,0.6842,0.6842,0.6841,0.6841,81400001.0
2006-01-11 03:42:00,0.68409,0.68426,0.68409,0.68426,189799996.0
2006-01-11 03:43:00,0.68427,0.68448,0.68427,0.68448,158700002.0
2006-01-11 03:44:00,0.6845,0.68464,0.68449,0.68464,166299999.0
2006-01-11 03:45:00,0.68459,0.6846,0.68458,0.6846,135800004.0
2006-01-11 03:46:00,0.68461,0.68462,0.68454,0.68454,175200000.0
2006-01-11 03:47:00,0.6846,0.68469,0.68453,0.68454,135899998.0
2006-01-11 03:48:00,0.68462,0.68463,0.68453,0.68463,142100000.0
2006-01-11 03:49:00,0.68463,0.68463,0.68454,0.68455,131000002.0
2006-01-11 03:50:00,0.68451,0.68457,0.6845,0.6845,168600000.0
2006-01-11 03:51:00,0.68446,0.68446,0.68434,0.68443,210300003.0
2006-01-11 03:52:00,0.68445,0.68445,0.68438,0.68438,23900000.0
2006-01-11 03:53:00,0.6844,0.6844,0.68436,0.68437,57300002.0
2006-01-11 03:54:00,0.68444,0.68446,0.68439,0.68442,146600001.0
2006-01-11 03:55:00,0.68436,0.68438,0.68435,0.68437,125700001.0
2006-01-11 03:56:00,0.68441,0.68444,0.68436,0.68439,58999999.0
2006-01-11 03:57:00,0.68442,0.68449,0.68442,0.68445,115100001.0
2006-01-11 03:58:00,0.68436,0.68446,0.68436,0.68445,99900000.0
2006-01-11 03:59:00,0.68449,0.68451,0.68443,0.68443,168500003.0
2006-01-11 04:00:00,0.68453,0.68457,0.68451,0.68457,165200000.0
2006-01-11 04:01:00,0.68449,0.68451,0.68447,0.68447,259100001.0
2006-01-11 04:02:00,0.68443,0.68445,0.6844,0.68443,141799996.0
2006-01-11 04:03:00,0.6845,0.68454,0.6845,0.68453,106900000.0
2006-01-11 04:04:00,0.68456,0.68458,0.68453,0.68453,114200002.0
2006-01-11 04:05:00,0.68455,0.68455,0.68453,0.68453,11300000.0
2006-01-11 04:06:00,0.68452,0.68452,0.68448,0.6845,41800000.0
2006-01-11 04:07:00,0.68452,0.68455,0.68451,0.68455,106000000.0
2006-01-11 04:08:00,0.68451,0.68451,0.68446,0.68446,36900001.0
2006-01-11 04:09:00,0.68447,0.6845,0.68441,0.68441,104999996.0
2006-01-11 04:10:00,0.68445,0.68445,0.68443,0.68443,52800000.0
2006-01-11 04:11:00,0.68445,0.68447,0.6844,0.6844,117300000.0
2006-01-11 04:12:00,0.68443,0.68448,0.6844,0.68446,201499994.0
2006-01-11 04:13:00,0.68443,0.68447,0.68437,0.68447,46600000.0
2006-01-11 04:14:00,0.68443,0.6845,0.68434,0.6845,175500001.0
2006-01-11 04:15:00,0.68448,0.68453,0.68447,0.6845,83799998.0
2006-01-11 04:16:00,0.68448,0.6845,0.68448,0.6845,38399999.0
2006-01-11 04:17:00,0.68449,0.68455,0.68449,0.6845,64699998.0
2006-01-11 04:18:00,0.68445,0.68455,0.68442,0.68452,142100003.0
2006-01-11 04:19:00,0.68455,0.68462,0.68455,0.68457,161200001.0
2006-01-11 04:20:00,0.68455,0.68462,0.68455,0.68457,188099999.0
2006-01-11 04:21:00,0.68456,0.68457,0.68456,0.68457,46999998.0
2006-01-11 04:22:00,0.68451,0.68454,0.68446,0.68446,198599997.0
2006-01-11 04:23:00,0.68453,0.68453,0.68453,0.68453,10400000.0
2006-01-11 04:24:00,0.68445,0.68453,0.68444,0.68453,123099999.0
2006-01-11 04:25:00,0.68457,0.68458,0.68457,0.68458,47800001.0
2006-01-11 04:26:00,0.68458,0.68459,0.6845,0.68459,190400000.0
2006-01-11 04:27:00,0.6846,0.6846,0.68452,0.68459,59700001.0
2006-01-11 04:28:00,0.68455,0.68459,0.68454,0.68454,110199996.0
2006-01-11 04:29:00,0.68456,0.68463,0.68449,0.68463,144300001.0
2006-01-11 04:30:00,0.68461,0.68461,0.68453,0.68453,120600003.0
2006-01-11 04:31:00,0.68453,0.68459,0.68452,0.68457,127100000.0
2006-01-11 04:32:00,0.6846,0.68462,0.68455,0.68461,191699999.0
2006-01-11 04:33:00,0.68459,0.68461,0.68459,0.68461,67099999.0
2006-01-11 04:34:00,0.6846,0.68462,0.68455,0.6846,149300001.0
2006-01-11 04:35:00,0.68464,0.68464,0.68463,0.68463,82600002.0
2006-01-11 04:36:00,0.68472,0.68474,0.68463,0.68467,148200000.0
2006-01-11 04:37:00,0.68461,0.68473,0.68454,0.68456,248600002.0
2006-01-11 04:38:00,0.68456,0.68459,0.68451,0.68456,41800000.0
2006-01-11 04:39:00,0.68461,0.68461,0.68452,0.68455,307800004.0
2006-01-11 04:40:00,0.6846,0.68463,0.68455,0.68455,195499996.0
2006-01-11 04:41:00,0.68455,0.68455,0.68453,0.68453,35200000.0
2006-01-11 04:42:00,0.68457,0.68457,0.6845,0.68455,162900005.0
2006-01-11 04:43:00,0.68451,0.68451,0.68445,0.68445,193000000.0
2006-01-11 04:44:00,0.6844,0.68455,0.6844,0.68455,168400004.0
2006-01-11 04:45:00,0.68452,0.68458,0.68447,0.68453,107100001.0
2006-01-11 04:46:00,0.68453,0.68453,0.68449,0.68451,103700002.0
2006-01-11 04:47:00,0.68452,0.68454,0.68449,0.68451,135999999.0
2006-01-11 04:48:00,0.68451,0.68456,0.68446,0.68447,97200001.0
2006-01-11 04:49:00,0.68447,0.6845,0.68445,0.6845,214899996.0
2006-01-11 04:50:00,0.68449,0.68454,0.68446,0.68448,161400002.0
2006-01-11 04:51:00,0.68447,0.68447,0.68447,0.68447,67000002.0
2006-01-11 04:52:00,0.68455,0.68455,0.68449,0.68452,154999997.0
2006-01-11 04:53:00,0.68451,0.68455,0.68446,0.6845,112799998.0
2006-01-11 04:54:00,0.68448,0.68453,0.68448,0.6845,164600001.0
2006-01-11 04:55:00,0.68451,0.68465,0.68451,0.68458,136499996.0
2006-01-11 04:56:00,0.68459,0.68463,0.68459,0.6846,79300001.0
2006-01-11 04:57:00,0.68455,0.68461,0.68455,0.68461,62199999.0
2006-01-11 04:58:00,0.68458,0.68462,0.68456,0.68457,98100003.0
2006-01-11 04:59:00,0.68454,0.68461,0.68454,0.68455,128400003.0
2006-01-11 05:00:00,0.68452,0.68459,0.68452,0.68455,93700002.0
2006-01-11 05:01:00,0.6845,0.68458,0.68449,0.68449,168899998.0
2006-01-11 05:02:00,0.6845,0.68451,0.6845,0.68451,28700000.0
2006-01-11 05:03:00,0.68454,0.68454,0.68442,0.68443,111699998.0
2006-01-11 05:04:00,0.6844,0.68443,0.6844,0.68443,62400000.0
2006-01-11 05:05:00,0.68447,0.68447,0.68447,0.68447,43900002.0
2006-01-11 05:06:00,0.68442,0.68458,0.68442,0.68447,130400000.0
2006-01-11 05:07:00,0.68447,0.68448,0.68447,0.68448,47200000.0
2006-01-11 05:08:00,0.68456,0.68463,0.68456,0.68459,63100000.0
2006-01-11 05:09:00,0.68458,0.68466,0.68455,0.68466,76400001.0
2006-01-11 05:10:00,0.68463,0.68463,0.68463,0.68463,40699998.0
2006-01-11 05:11:00,0.6846,0.6846,0.68448,0.68448,161299996.0
2006-01-11 05:12:00,0.68459,0.68463,0.68453,0.68457,131099997.0
2006-01-11 05:13:00,0.68455,0.68459,0.68453,0.68459,148599997.0
2006-01-11 05:14:00,0.68458,0.68458,0.68449,0.68452,162099996.0
2006-01-11 05:15:00,0.68451,0.68456,0.68448,0.68454,87700002.0
2006-01-11 05:16:00,0.68455,0.68461,0.68451,0.68461,182100003.0
2006-01-11 05:17:00,0.6846,0.6846,0.68457,0.6846,141800001.0
2006-01-11 05:18:00,0.68455,0.6846,0.68455,0.68455,130699999.0
2006-01-11 05:19:00,0.68458,0.68468,0.68455,0.68468,107800001.0
2006-01-11 05:20:00,0.68463,0.68465,0.68456,0.68465,109900003.0
2006-01-11 05:21:00,0.68461,0.68462,0.68461,0.68462,11100000.0
2006-01-11 05:22:00,0.68455,0.68464,0.68455,0.68464,44700001.0
2006-01-11 05:23:00,0.68463,0.68463,0.68462,0.68462,11200000.0
2006-01-11 05:24:00,0.68462,0.68463,0.68456,0.68456,82000002.0
2006-01-11 05:25:00,0.68456,0.68463,0.68455,0.68457,95200000.0
2006-01-11 05:26:00,0.68456,0.68464,0.68451,0.68451,211800001.0
2006-01-11 05:27:00,0.68448,0.68457,0.68448,0.68457,68999997.0
2006-01-11 05:28:00,0.68458,0.68459,0.68446,0.68446,125499998.0
2006-01-11 05:29:00,0.68445,0.68445,0.68443,0.68443,70199999.0
2006-01-11 05:30:00,0.68443,0.68445,0.6844,0.6844,82600002.0
2006-01-11 05:31:00,0.68443,0.6845,0.68443,0.6845,107599998.0
2006-01-11 05:32:00,0.68449,0.68462,0.68448,0.68462,174200003.0
2006-01-11 05:33:00,0.68465,0.68465,0.68456,0.68458,112100004.0
2006-01-11 05:34:00,0.68453,0.68456,0.68448,0.68452,183099995.0
2006-01-11 05:35:00,0.68454,0.68456,0.68453,0.68456,65000000.0
2006-01-11 05:36:00,0.68451,0.68451,0.68447,0.68451,55000000.0
2006-01-11 05:37:00,0.68453,0.68453,0.6845,0.68453,45500000.0
2006-01-11 05:38:00,0.68455,0.68458,0.68455,0.68458,27900000.0
2006-01-11 05:39:00,0.68455,0.68455,0.68452,0.68452,72000000.0
2006-01-11 05:40:00,0.68457,0.68457,0.68452,0.68455,33400000.0
2006-01-11 05:41:00,0.68455,0.68455,0.68453,0.68455,76900000.0
2006-01-11 05:42:00,0.68453,0.68458,0.68453,0.68458,157300003.0
2006-01-11 05:43:00,0.68458,0.68458,0.68455,0.68455,26200000.0
2006-01-11 05:44:00,0.68457,0.68457,0.68455,0.68455,68800002.0
2006-01-11 05:45:00,0.68453,0.68455,0.68447,0.68447,157299998.0
2006-01-11 05:46:00,0.68455,0.68455,0.68455,0.68455,24700001.0
2006-01-11 05:47:00,0.6845,0.68457,0.6845,0.68455,207299999.0
2006-01-11 05:48:00,0.68455,0.68456,0.68455,0.68456,23000000.0
2006-01-11 05:49:00,0.68458,0.68459,0.6845,0.6845,162699996.0
2006-01-11 05:50:00,0.68455,0.68457,0.68455,0.68455,98900001.0
2006-01-11 05:51:00,0.68458,0.68458,0.6845,0.68455,134900004.0
2006-01-11 05:52:00,0.68453,0.68455,0.68447,0.68451,107200001.0
2006-01-11 05:53:00,0.6845,0.6845,0.68443,0.68443,76799997.0
2006-01-11 05:54:00,0.68444,0.68452,0.68444,0.68448,97800000.0
2006-01-11 05:55:00,0.68444,0.68448,0.68443,0.68445,166000001.0
2006-01-11 05:56:00,0.68442,0.68447,0.68442,0.68447,37400001.0
2006-01-11 05:57:00,0.68442,0.68447,0.68442,0.68445,172599998.0
2006-01-11 05:58:00,0.68447,0.68447,0.6844,0.6844,106100003.0
2006-01-11 05:59:00,0.68449,0.68459,0.68449,0.68455,149900002.0
2006-01-11 06:00:00,0.68452,0.68458,0.68451,0.68458,82200000.0
2006-01-11 06:01:00,0.68455,0.68457,0.68455,0.68457,32900000.0
2006-01-11 06:02:00,0.68457,0.68461,0.68456,0.68461,110100000.0
2006-01-11 06:03:00,0.68462,0.68462,0.68449,0.68449,74800000.0
2006-01-11 06:04:00,0.68447,0.68455,0.68447,0.68455,116099997.0
2006-01-11 06:05:00,0.68448,0.6845,0.68448,0.6845,19900000.0
2006-01-11 06:06:00,0.68446,0.68452,0.68444,0.68444,158199999.0
2006-01-11 06:07:00,0.68447,0.68451,0.68443,0.68446,153400001.0
2006-01-11 06:08:00,0.68445,0.68448,0.68445,0.68448,34400000.0
2006-01-11 06:09:00,0.68446,0.68447,0.68446,0.68447,18900000.0
2006-01-11 06:10:00,0.68445,0.68445,0.68445,0.68445,14400000.0
2006-01-11 06:11:00,0.68443,0.68448,0.68443,0.68445,59100002.0
2006-01-11 06:12:00,0.68445,0.6845,0.68445,0.68446,75600002.0
2006-01-11 06:13:00,0.68446,0.68447,0.68444,0.68447,94999998.0
2006-01-11 06:14:00,0.6844,0.68447,0.6844,0.68445,95499999.0
2006-01-11 06:15:00,0.68442,0.68445,0.6844,0.6844,146800001.0
2006-01-11 06:16:00,0.68445,0.68445,0.6844,0.68445,113499998.0
2006-01-11 06:17:00,0.68443,0.68445,0.6844,0.6844,166199999.0
2006-01-11 06:18:00,0.6844,0.6844,0.6844,0.6844,24700001.0
2006-01-11 06:19:00,0.68448,0.68448,0.68445,0.68447,35900000.0
2006-01-11 06:20:00,0.68442,0.68445,0.68442,0.68443,223099996.0
2006-01-11 06:21:00,0.68445,0.68449,0.68443,0.68443,112500001.0
2006-01-11 06:22:00,0.68445,0.68445,0.68445,0.68445,30999999.0
2006-01-11 06:23:00,0.68445,0.68447,0.6844,0.68442,166799997.0
2006-01-11 06:24:00,0.68443,0.68456,0.68443,0.68452,229500000.0
2006-01-11 06:25:00,0.68451,0.68454,0.68448,0.6845,134400000.0
2006-01-11 06:26:00,0.6845,0.68453,0.68448,0.68448,60600000.0
2006-01-11 06:27:00,0.68448,0.68448,0.68442,0.68444,171900002.0
2006-01-11 06:28:00,0.68446,0.68452,0.68443,0.68452,125700002.0
2006-01-11 06:29:00,0.68448,0.6845,0.68445,0.6845,220799999.0
2006-01-11 06:30:00,0.6845,0.6845,0.68445,0.68448,34400001.0
2006-01-11 06:31:00,0.68443,0.68445,0.6844,0.68445,128599997.0
2006-01-11 06:32:00,0.68448,0.68448,0.68447,0.68447,74699998.0
2006-01-11 06:33:00,0.68443,0.68443,0.68443,0.68443,1400000.0
2006-01-11 06:34:00,0.68444,0.68448,0.68441,0.68446,203700001.0
2006-01-11 06:35:00,0.68448,0.68452,0.68448,0.68448,154499999.0
2006-01-11 06:36:00,0.68449,0.68452,0.68442,0.68442,158699999.0
2006-01-11 06:37:00,0.68447,0.68452,0.68441,0.68452,179400000.0
2006-01-11 06:38:00,0.68446,0.68447,0.68446,0.68447,4800000.0
2006-01-11 06:39:00,0.68445,0.68445,0.6844,0.6844,86299998.0
2006-01-11 06:40:00,0.68446,0.6845,0.68445,0.6845,11100000.0
2006-01-11 06:41:00,0.6845,0.68451,0.6845,0.68451,62400002.0
2006-01-11 06:42:00,0.68454,0.68459,0.68448,0.68455,128400003.0
2006-01-11 06:43:00,0.68452,0.68458,0.68452,0.68458,48400000.0
2006-01-11 06:44:00,0.68459,0.68459,0.68448,0.68453,161799999.0
2006-01-11 06:45:00,0.68459,0.68459,0.68444,0.68446,142599998.0
2006-01-11 06:46:00,0.68449,0.68459,0.68446,0.68454,258399995.0
2006-01-11 06:47:00,0.68454,0.68458,0.6845,0.68457,111799999.0
2006-01-11 06:48:00,0.68455,0.68456,0.68451,0.68451,105899999.0
2006-01-11 06:49:00,0.68455,0.68455,0.68455,0.68455,82200001.0
2006-01-11 06:50:00,0.68448,0.68449,0.68448,0.68449,24799999.0
2006-01-11 06:51:00,0.68444,0.6845,0.68443,0.68447,112099999.0
2006-01-11 06:52:00,0.68442,0.68448,0.68442,0.68448,74100002.0
2006-01-11 06:53:00,0.68443,0.68445,0.68434,0.68435,121500003.0
2006-01-11 06:54:00,0.68439,0.6844,0.68439,0.6844,26100000.0
2006-01-11 06:55:00,0.68438,0.68453,0.68438,0.68453,279400002.0
2006-01-11 06:56:00,0.68445,0.68448,0.68442,0.68442,239900001.0
2006-01-11 06:57:00,0.6844,0.6844,0.6844,0.6844,39099998.0
2006-01-11 06:58:00,0.68445,0.68445,0.68445,0.68445,24700001.0
2006-01-11 06:59:00,0.6844,0.68445,0.6844,0.68445,95800002.0
2006-01-11 07:00:00,0.6844,0.68445,0.6844,0.68445,80200002.0
2006-01-11 07:01:00,0.68443,0.68446,0.68443,0.68443,114099998.0
2006-01-11 07:02:00,0.68443,0.68454,0.68443,0.68452,181400000.0
2006-01-11 07:03:00,0.68448,0.68448,0.68438,0.68446,55600000.0
2006-01-11 07:04:00,0.68442,0.68448,0.68442,0.68448,45900000.0
2006-01-11 07:05:00,0.68442,0.68442,0.68442,0.68442,4800000.0
2006-01-11 07:06:00,0.68448,0.68454,0.68444,0.68454,152800003.0
2006-01-11 07:07:00,0.68451,0.68451,0.68442,0.68447,117499998.0
2006-01-11 07:08:00,0.68448,0.68453,0.68448,0.68448,141400002.0
2006-01-11 07:09:00,0.68441,0.68441,0.68441,0.68441,29500000.0
2006-01-11 07:10:00,0.68434,0.68442,0.68434,0.6844,59800001.0
2006-01-11 07:11:00,0.68443,0.68445,0.68442,0.68445,145699997.0
2006-01-11 07:12:00,0.68444,0.68444,0.6843,0.6843,54500002.0
2006-01-11 07:13:00,0.68436,0.68448,0.68436,0.68437,82800001.0
2006-01-11 07:14:00,0.68436,0.68441,0.6843,0.68432,163100002.0
2006-01-11 07:15:00,0.68439,0.68446,0.68439,0.68441,164700001.0
2006-01-11 07:16:00,0.68437,0.68437,0.68431,0.68435,265100001.0
2006-01-11 07:17:00,0.6843,0.68438,0.6843,0.68438,89800000.0
2006-01-11 07:18:00,0.6844,0.6844,0.68435,0.68437,94099997.0
2006-01-11 07:19:00,0.68437,0.68441,0.68427,0.68428,45800000.0
2006-01-11 07:20:00,0.68423,0.68429,0.68423,0.68425,111100002.0
2006-01-11 07:21:00,0.68429,0.68429,0.68423,0.68423,102600000.0
2006-01-11 07:22:00,0.68425,0.68431,0.68425,0.68431,73100001.0
2006-01-11 07:23:00,0.68426,0.68427,0.68422,0.68426,59399998.0
2006-01-11 07:24:00,0.68424,0.68431,0.68424,0.6843,155400000.0
2006-01-11 07:25:00,0.68423,0.68433,0.68423,0.68424,102000003.0
2006-01-11 07:26:00,0.68436,0.68442,0.6843,0.68435,203500000.0
2006-01-11 07:27:00,0.68433,0.6844,0.68428,0.6844,118200000.0
2006-01-11 07:28:00,0.68435,0.68442,0.68426,0.68441,297500001.0
2006-01-11 07:29:00,0.68443,0.68456,0.68437,0.68437,159100001.0
2006-01-11 07:30:00,0.68438,0.68443,0.68436,0.68439,204100000.0
2006-01-11 07:31:00,0.68442,0.68442,0.68434,0.68434,93799999.0
2006-01-11 07:32:00,0.68433,0.68435,0.6843,0.68435,80499999.0
2006-01-11 07:33:00,0.68434,0.68435,0.68432,0.68433,129299998.0
2006-01-11 07:34:00,0.68431,0.68436,0.68429,0.68435,207899999.0
2006-01-11 07:35:00,0.68432,0.68432,0.68427,0.68431,195699996.0
2006-01-11 07:36:00,0.68435,0.68435,0.68433,0.68433,24999999.0
2006-01-11 07:37:00,0.68435,0.68435,0.6843,0.68435,231600002.0
2006-01-11 07:38:00,0.68438,0.68458,0.68438,0.68458,155100004.0
2006-01-11 07:39:00,0.68458,0.68478,0.68453,0.6847,257000005.0
2006-01-11 07:40:00,0.68476,0.68476,0.68461,0.68472,166600000.0
2006-01-11 07:41:00,0.68475,0.68475,0.68472,0.68475,145400002.0
2006-01-11 07:42:00,0.6847,0.68471,0.68466,0.68471,90699998.0
2006-01-11 07:43:00,0.68469,0.68472,0.68452,0.68452,129900004.0
2006-01-11 07:44:00,0.68443,0.68459,0.68441,0.68457,141800003.0
2006-01-11 07:45:00,0.68453,0.68453,0.6845,0.6845,74100001.0
2006-01-11 07:46:00,0.6845,0.68459,0.6845,0.68456,128100001.0
2006-01-11 07:47:00,0.68468,0.68473,0.68466,0.6847,168599998.0
2006-01-11 07:48:00,0.6847,0.68479,0.6847,0.68475,89499998.0
2006-01-11 07:49:00,0.68472,0.68473,0.68472,0.68473,27900000.0
2006-01-11 07:50:00,0.68473,0.68473,0.68467,0.6847,136100002.0
2006-01-11 07:51:00,0.68463,0.6847,0.68463,0.68464,93700002.0
2006-01-11 07:52:00,0.68462,0.68463,0.68455,0.68461,185100000.0
2006-01-11 07:53:00,0.68466,0.68466,0.68459,0.68462,193599996.0
2006-01-11 07:54:00,0.68464,0.68467,0.68456,0.68456,88199998.0
2006-01-11 07:55:00,0.6846,0.6847,0.6846,0.6847,48600001.0
2006-01-11 07:56:00,0.6847,0.68475,0.68467,0.68468,231600003.0
2006-01-11 07:57:00,0.68461,0.68466,0.68457,0.68457,83900000.0
2006-01-11 07:58:00,0.68462,0.68465,0.68453,0.68454,192799999.0
2006-01-11 07:59:00,0.68456,0.68468,0.68456,0.68463,256000006.0
2006-01-11 08:00:00,0.68458,0.68469,0.68457,0.68459,108699999.0
2006-01-11 08:01:00,0.68461,0.68462,0.68452,0.68452,126599997.0
2006-01-11 08:02:00,0.68452,0.68458,0.68452,0.68458,32399999.0
2006-01-11 08:03:00,0.68457,0.68457,0.68453,0.68453,40600001.0
2006-01-11 08:04:00,0.68441,0.68449,0.68439,0.68445,147900001.0
2006-01-11 08:05:00,0.68444,0.68448,0.68444,0.68444,78999998.0
2006-01-11 08:06:00,0.68444,0.68447,0.68441,0.68444,120499999.0
2006-01-11 08:07:00,0.68443,0.68445,0.68443,0.68445,36099999.0
2006-01-11 08:08:00,0.68441,0.68448,0.6844,0.68448,104000001.0
2006-01-11 08:09:00,0.68442,0.68442,0.68438,0.68438,48600000.0
2006-01-11 08:10:00,0.68432,0.68434,0.68425,0.68428,97800000.0
2006-01-11 08:11:00,0.68426,0.6844,0.68426,0.68437,135000002.0
2006-01-11 08:12:00,0.68439,0.68439,0.68425,0.6843,225600004.0
2006-01-11 08:13:00,0.68423,0.68432,0.68423,0.6843,38200001.0
2006-01-11 08:14:00,0.68433,0.68433,0.68428,0.68428,66399999.0
2006-01-11 08:15:00,0.6842,0.68432,0.6842,0.68421,230499998.0
2006-01-11 08:16:00,0.68424,0.68429,0.6842,0.6842,70599998.0
2006-01-11 08:17:00,0.68426,0.68434,0.68426,0.68433,52200001.0
2006-01-11 08:18:00,0.68428,0.68428,0.68427,0.68427,71799999.0
2006-01-11 08:19:00,0.68425,0.68428,0.68425,0.68428,46400002.0
2006-01-11 08:20:00,0.68427,0.68427,0.68418,0.68422,50899998.0
2006-01-11 08:21:00,0.68425,0.68425,0.68417,0.68417,31800000.0
2006-01-11 08:22:00,0.68425,0.68429,0.68425,0.68427,156099998.0
2006-01-11 08:23:00,0.68422,0.68429,0.68422,0.68425,72899998.0
2006-01-11 08:24:00,0.68423,0.68429,0.68423,0.68429,121100002.0
2006-01-11 08:25:00,0.68426,0.68432,0.68423,0.68423,78899997.0
2006-01-11 08:26:00,0.68429,0.68435,0.68428,0.68428,56600000.0
2006-01-11 08:27:00,0.68432,0.68437,0.6843,0.68432,136500000.0
2006-01-11 08:28:00,0.68431,0.68431,0.68426,0.68426,60600000.0
2006-01-11 08:29:00,0.6842,0.6842,0.6842,0.6842,17500000.0
2006-01-11 08:30:00,0.68423,0.68427,0.68423,0.68425,98999999.0
2006-01-11 08:31:00,0.68422,0.68431,0.68422,0.68426,113400001.0
2006-01-11 08:32:00,0.68427,0.68433,0.68426,0.6843,80400002.0
2006-01-11 08:33:00,0.68428,0.6843,0.68427,0.68427,123100001.0
2006-01-11 08:34:00,0.68429,0.68443,0.68429,0.68443,98800000.0
2006-01-11 08:35:00,0.68447,0.68452,0.6844,0.6845,143600000.0
2006-01-11 08:36:00,0.68449,0.68457,0.68449,0.6845,81199998.0
2006-01-11 08:37:00,0.6845,0.6845,0.68441,0.68447,125199998.0
2006-01-11 08:38:00,0.68442,0.68446,0.68436,0.6844,166400001.0
2006-01-11 08:39:00,0.68437,0.68445,0.68437,0.68441,52000000.0
2006-01-11 08:40:00,0.68436,0.68443,0.68436,0.68443,51600000.0
2006-01-11 08:41:00,0.68444,0.68446,0.68444,0.68446,93600003.0
2006-01-11 08:42:00,0.68444,0.68454,0.68442,0.6845,186100000.0
2006-01-11 08:43:00,0.68449,0.68455,0.68446,0.68446,115000003.0
2006-01-11 08:44:00,0.68448,0.68454,0.68446,0.68447,122699999.0
2006-01-11 08:45:00,0.6845,0.6845,0.68447,0.68447,36700000.0
2006-01-11 08:46:00,0.68447,0.68453,0.68447,0.6845,79100000.0
2006-01-11 08:47:00,0.68449,0.68453,0.68449,0.68449,145599999.0
2006-01-11 08:48:00,0.68447,0.68448,0.68444,0.68448,89599999.0
2006-01-11 08:49:00,0.68449,0.6845,0.68443,0.68445,129599999.0
2006-01-11 08:50:00,0.68443,0.68443,0.68442,0.68442,45400002.0
2006-01-11 08:51:00,0.6844,0.6844,0.68437,0.68437,193799997.0
2006-01-11 08:52:00,0.68436,0.68442,0.68436,0.6844,166099996.0
2006-01-11 08:53:00,0.68437,0.68437,0.68431,0.68431,110700001.0
2006-01-11 08:54:00,0.68427,0.68427,0.68427,0.68427,23900000.0
2006-01-11 08:55:00,0.68433,0.68433,0.68433,0.68433,28700001.0
2006-01-11 08:56:00,0.6843,0.6843,0.68425,0.68426,74800002.0
2006-01-11 08:57:00,0.68425,0.68431,0.6842,0.6842,109600001.0
2006-01-11 08:58:00,0.68413,0.68428,0.68409,0.68428,139799998.0
2006-01-11 08:59:00,0.68426,0.68427,0.68417,0.68419,121000001.0
2006-01-11 09:00:00,0.6842,0.68428,0.6842,0.68428,92599999.0
2006-01-11 09:01:00,0.68429,0.68434,0.68424,0.68425,166500002.0
2006-01-11 09:02:00,0.68427,0.68428,0.68424,0.68425,75400001.0
2006-01-11 09:03:00,0.68423,0.68423,0.68415,0.68415,137700001.0
2006-01-11 09:04:00,0.6843,0.68451,0.6843,0.68444,131699999.0
2006-01-11 09:05:00,0.6844,0.6844,0.68424,0.68426,124100001.0
2006-01-11 09:06:00,0.68427,0.68441,0.68425,0.68432,172900001.0
2006-01-11 09:07:00,0.68433,0.68446,0.68433,0.68438,124200003.0
2006-01-11 09:08:00,0.68433,0.68436,0.68423,0.68432,318599997.0
2006-01-11 09:09:00,0.68441,0.68442,0.68427,0.68427,159799999.0
2006-01-11 09:10:00,0.68422,0.68429,0.68418,0.68425,239699998.0
2006-01-11 09:11:00,0.68424,0.68432,0.68421,0.68422,133700000.0
2006-01-11 09:12:00,0.68423,0.68432,0.68423,0.68427,250899994.0
2006-01-11 09:13:00,0.68432,0.68442,0.68432,0.6844,127600000.0
2006-01-11 09:14:00,0.68446,0.68453,0.68442,0.68446,194100000.0
2006-01-11 09:15:00,0.68447,0.68453,0.68438,0.6844,248099999.0
2006-01-11 09:16:00,0.68441,0.68442,0.68431,0.68431,186400000.0
2006-01-11 09:17:00,0.68416,0.68428,0.68412,0.68423,207199997.0
2006-01-11 09:18:00,0.68426,0.6843,0.68417,0.68425,162699998.0
2006-01-11 09:19:00,0.68427,0.68427,0.68425,0.68425,36700000.0
2006-01-11 09:20:00,0.6843,0.68437,0.6843,0.68435,150699997.0
2006-01-11 09:21:00,0.68435,0.68436,0.68429,0.68433,175699995.0
2006-01-11 09:22:00,0.68428,0.68432,0.68424,0.68432,156899998.0
2006-01-11 09:23:00,0.68429,0.6844,0.68427,0.6844,160500001.0
2006-01-11 09:24:00,0.68439,0.68443,0.68434,0.68443,155099997.0
2006-01-11 09:25:00,0.68442,0.68453,0.68442,0.68451,111799999.0
2006-01-11 09:26:00,0.68449,0.68449,0.68442,0.68442,206500001.0
2006-01-11 09:27:00,0.68445,0.68447,0.68438,0.68438,206300004.0
2006-01-11 09:28:00,0.68438,0.68451,0.68438,0.68447,150800002.0
2006-01-11 09:29:00,0.68448,0.68465,0.68448,0.68465,129100003.0
2006-01-11 09:30:00,0.68461,0.68476,0.68456,0.68458,178100005.0
2006-01-11 09:31:00,0.68457,0.68465,0.68453,0.68459,92799999.0
2006-01-11 09:32:00,0.68457,0.68471,0.68457,0.6847,143100000.0
2006-01-11 09:33:00,0.68463,0.68465,0.68457,0.6846,169800003.0
2006-01-11 09:34:00,0.6846,0.68471,0.6846,0.68465,69900003.0
2006-01-11 09:35:00,0.68466,0.68468,0.68449,0.68449,172000002.0
2006-01-11 09:36:00,0.68459,0.68467,0.68458,0.68458,189700001.0
2006-01-11 09:37:00,0.6846,0.6846,0.6846,0.6846,29700001.0
2006-01-11 09:38:00,0.6846,0.68462,0.68448,0.68462,121400001.0
2006-01-11 09:39:00,0.6846,0.68465,0.68458,0.6846,327599999.0
2006-01-11 09:40:00,0.68465,0.6847,0.68461,0.68465,72700000.0
2006-01-11 09:41:00,0.68465,0.68469,0.6846,0.6846,195599998.0
2006-01-11 09:42:00,0.68463,0.68465,0.68453,0.68465,223600000.0
2006-01-11 09:43:00,0.68467,0.68472,0.68458,0.68468,200999997.0
2006-01-11 09:44:00,0.68457,0.68465,0.68455,0.68455,205199998.0
2006-01-11 09:45:00,0.68458,0.68462,0.68456,0.68461,154599997.0
2006-01-11 09:46:00,0.68457,0.68457,0.68439,0.68442,166100001.0
2006-01-11 09:47:00,0.68443,0.68461,0.68443,0.68461,43900000.0
2006-01-11 09:48:00,0.68462,0.6847,0.68462,0.68465,142700003.0
2006-01-11 09:49:00,0.68464,0.68476,0.68459,0.68459,177900001.0
2006-01-11 09:50:00,0.68448,0.68456,0.68439,0.68447,113299997.0
2006-01-11 09:51:00,0.68441,0.68452,0.6844,0.68445,108099998.0
2006-01-11 09:52:00,0.68444,0.6845,0.6844,0.68448,155699999.0
2006-01-11 09:53:00,0.68443,0.68449,0.68442,0.68442,325799999.0
2006-01-11 09:54:00,0.68434,0.68442,0.68434,0.68442,66299999.0
2006-01-11 09:55:00,0.68438,0.6844,0.68434,0.68437,221699998.0
2006-01-11 09:56:00,0.68433,0.68444,0.68433,0.68442,209500000.0
2006-01-11 09:57:00,0.68443,0.68445,0.68435,0.68445,178299999.0
2006-01-11 09:58:00,0.68445,0.68445,0.68437,0.68439,115500000.0
2006-01-11 09:59:00,0.68442,0.68445,0.68433,0.68433,81299999.0
2006-01-11 10:00:00,0.68434,0.68438,0.68429,0.68438,151800000.0
2006-01-11 10:01:00,0.68433,0.68438,0.6843,0.68438,126199999.0
2006-01-11 10:02:00,0.68435,0.68446,0.68435,0.68446,95900001.0
2006-01-11 10:03:00,0.68448,0.68449,0.68441,0.68449,169299998.0
2006-01-11 10:04:00,0.68449,0.68453,0.68446,0.68453,148200001.0
2006-01-11 10:05:00,0.68452,0.68454,0.68451,0.68451,131000002.0
2006-01-11 10:06:00,0.68447,0.68449,0.68444,0.68447,231300000.0
2006-01-11 10:07:00,0.68445,0.68452,0.68445,0.6845,183599999.0
2006-01-11 10:08:00,0.68455,0.68465,0.68455,0.68463,145700001.0
2006-01-11 10:09:00,0.68458,0.68464,0.68456,0.68461,139700003.0
2006-01-11 10:10:00,0.68462,0.68468,0.68462,0.68468,65600000.0
2006-01-11 10:11:00,0.68466,0.68472,0.68465,0.68467,152299999.0
2006-01-11 10:12:00,0.68473,0.68474,0.6847,0.68473,62300001.0
2006-01-11 10:13:00,0.68478,0.68504,0.68478,0.685,143099996.0
2006-01-11 10:14:00,0.685,0.685,0.68488,0.68492,112300000.0
2006-01-11 10:15:00,0.68498,0.68514,0.68498,0.68507,131200000.0
2006-01-11 10:16:00,0.68513,0.68524,0.68513,0.68524,72000000.0
2006-01-11 10:17:00,0.68519,0.68528,0.68517,0.68526,179300001.0
2006-01-11 10:18:00,0.6853,0.68534,0.68524,0.68524,111800002.0
2006-01-11 10:19:00,0.68526,0.68526,0.68516,0.6852,104000000.0
2006-01-11 10:20:00,0.68519,0.68519,0.68513,0.68515,200500003.0
2006-01-11 10:21:00,0.68503,0.68503,0.68502,0.68502,65700001.0
2006-01-11 10:22:00,0.68498,0.68498,0.6849,0.68495,203200000.0
2006-01-11 10:23:00,0.68498,0.68504,0.68498,0.685,73500000.0
2006-01-11 10:24:00,0.68505,0.6851,0.685,0.68505,205999999.0
2006-01-11 10:25:00,0.68505,0.68512,0.68505,0.68512,47200000.0
2006-01-11 10:26:00,0.68511,0.68513,0.68509,0.68509,148399998.0
2006-01-11 10:27:00,0.68505,0.68506,0.68497,0.68505,129000003.0
2006-01-11 10:28:00,0.68504,0.6851,0.68498,0.68504,148600001.0
2006-01-11 10:29:00,0.68502,0.68506,0.68499,0.68499,151399998.0
2006-01-11 10:30:00,0.68496,0.68496,0.68494,0.68494,77400001.0
2006-01-11 10:31:00,0.68497,0.68497,0.68495,0.68495,8800000.0
2006-01-11 10:32:00,0.68503,0.68506,0.68491,0.68493,181299998.0
2006-01-11 10:33:00,0.68498,0.68498,0.6849,0.6849,65700000.0
2006-01-11 10:34:00,0.68491,0.68491,0.68478,0.68481,200599996.0
2006-01-11 10:35:00,0.68485,0.68485,0.68476,0.68482,143599999.0
2006-01-11 10:36:00,0.68485,0.68486,0.68477,0.68485,200800001.0
2006-01-11 10:37:00,0.68488,0.68493,0.68488,0.6849,248699994.0
2006-01-11 10:38:00,0.68486,0.685,0.68483,0.685,192400003.0
2006-01-11 10:39:00,0.68505,0.68505,0.68494,0.68501,317900000.0
2006-01-11 10:40:00,0.68502,0.68519,0.68498,0.68519,141499998.0
2006-01-11 10:41:00,0.68515,0.68515,0.6849,0.68503,115400000.0
2006-01-11 10:42:00,0.6851,0.68516,0.68503,0.68503,70000000.0
2006-01-11 10:43:00,0.68513,0.68517,0.68506,0.68517,81900001.0
2006-01-11 10:44:00,0.68515,0.68519,0.68514,0.68519,83900002.0
2006-01-11 10:45:00,0.68522,0.68531,0.68522,0.68528,191399994.0
2006-01-11 10:46:00,0.6852,0.68524,0.68519,0.68521,150400001.0
2006-01-11 10:47:00,0.68521,0.68526,0.68517,0.6852,94200000.0
2006-01-11 10:48:00,0.68528,0.68542,0.68528,0.68542,118900001.0
2006-01-11 10:49:00,0.68535,0.68536,0.68535,0.68536,34400000.0
2006-01-11 10:50:00,0.68531,0.68534,0.68526,0.68529,96799999.0
2006-01-11 10:51:00,0.68534,0.6854,0.6853,0.68532,154500000.0
2006-01-11 10:52:00,0.68537,0.68537,0.68533,0.68533,43900000.0
2006-01-11 10:53:00,0.68529,0.68531,0.68522,0.68524,196800002.0
2006-01-11 10:54:00,0.68525,0.68525,0.68523,0.68523,170400002.0
2006-01-11 10:55:00,0.68525,0.68538,0.68525,0.68538,124099998.0
2006-01-11 10:56:00,0.68537,0.6854,0.68515,0.68524,183000002.0
2006-01-11 10:57:00,0.6852,0.68525,0.68519,0.68519,149900000.0
2006-01-11 10:58:00,0.6852,0.68528,0.6852,0.68528,36800001.0
2006-01-11 10:59:00,0.68527,0.68527,0.68522,0.68526,136200003.0
2006-01-11 11:00:00,0.68527,0.6853,0.68525,0.68525,97100002.0
2006-01-11 11:01:00,0.68521,0.68521,0.68516,0.6852,146799999.0
2006-01-11 11:02:00,0.68514,0.6852,0.68514,0.68516,114900003.0
2006-01-11 11:03:00,0.68524,0.68527,0.68518,0.68522,105100001.0
2006-01-11 11:04:00,0.6852,0.68523,0.68514,0.68523,153600000.0
2006-01-11 11:05:00,0.68518,0.68522,0.68518,0.68522,90200002.0
2006-01-11 11:06:00,0.68527,0.68528,0.68522,0.68522,160299996.0
2006-01-11 11:07:00,0.68519,0.68523,0.68512,0.68516,192799999.0
2006-01-11 11:08:00,0.68521,0.68522,0.68513,0.68522,75000000.0
2006-01-11 11:09:00,0.68526,0.68529,0.68526,0.68529,67600002.0
2006-01-11 11:10:00,0.68527,0.68533,0.68526,0.68527,102900001.0
2006-01-11 11:11:00,0.68531,0.68532,0.68526,0.68527,242499994.0
2006-01-11 11:12:00,0.68531,0.68536,0.68529,0.68535,55000001.0
2006-01-11 11:13:00,0.68535,0.6854,0.68529,0.68529,121499999.0
2006-01-11 11:14:00,0.68525,0.68525,0.68506,0.68509,96300000.0
2006-01-11 11:15:00,0.68511,0.68512,0.68503,0.68512,157400002.0
2006-01-11 11:16:00,0.68515,0.68515,0.68508,0.68514,145299999.0
2006-01-11 11:17:00,0.68514,0.68516,0.6851,0.68513,147499998.0
2006-01-11 11:18:00,0.68518,0.68518,0.68502,0.68513,114499998.0
2006-01-11 11:19:00,0.68511,0.68517,0.68501,0.6851,266399997.0
2006-01-11 11:20:00,0.68507,0.6851,0.68502,0.68502,198299995.0
2006-01-11 11:21:00,0.6851,0.68512,0.6851,0.6851,148599998.0
2006-01-11 11:22:00,0.68508,0.6851,0.68504,0.68505,189199998.0
2006-01-11 11:23:00,0.68509,0.68509,0.68501,0.68502,125699997.0
2006-01-11 11:24:00,0.68507,0.6851,0.68502,0.68506,115800003.0
2006-01-11 11:25:00,0.68505,0.68513,0.68505,0.68507,131000005.0
2006-01-11 11:26:00,0.68505,0.68512,0.68505,0.6851,88700000.0
2006-01-11 11:27:00,0.68509,0.68516,0.68509,0.68516,113300003.0
2006-01-11 11:28:00,0.68517,0.68518,0.6851,0.68515,156500002.0
2006-01-11 11:29:00,0.68515,0.68519,0.68505,0.68507,230099998.0
2006-01-11 11:30:00,0.68525,0.68628,0.68525,0.68626,122099997.0
2006-01-11 11:31:00,0.68623,0.68627,0.68612,0.68612,111500000.0
2006-01-11 11:32:00,0.68624,0.68629,0.68612,0.68622,157900000.0
2006-01-11 11:33:00,0.68626,0.6864,0.68626,0.68635,116099999.0
2006-01-11 11:34:00,0.6865,0.68657,0.68627,0.68627,58300001.0
2006-01-11 11:35:00,0.6863,0.68643,0.6863,0.68638,215000002.0
2006-01-11 11:36:00,0.68637,0.68651,0.68637,0.6864,184799997.0
2006-01-11 11:37:00,0.68645,0.68656,0.68645,0.68655,175300004.0
2006-01-11 11:38:00,0.68647,0.68647,0.68646,0.68646,78399999.0
2006-01-11 11:39:00,0.68646,0.68657,0.68646,0.68655,128400001.0
2006-01-11 11:40:00,0.68659,0.68666,0.68659,0.68666,53400001.0
2006-01-11 11:41:00,0.68654,0.68656,0.68654,0.68656,44800000.0
2006-01-11 11:42:00,0.68647,0.68654,0.68647,0.68653,180100002.0
2006-01-11 11:43:00,0.68653,0.68658,0.68653,0.68658,172600003.0
2006-01-11 11:44:00,0.68651,0.68653,0.68648,0.68653,148199999.0
2006-01-11 11:45:00,0.68656,0.68656,0.68645,0.68648,194200000.0
2006-01-11 11:46:00,0.68646,0.68657,0.68646,0.68646,148500000.0
2006-01-11 11:47:00,0.68649,0.68652,0.6864,0.68645,217399998.0
2006-01-11 11:48:00,0.68639,0.68642,0.68634,0.68642,117200002.0
2006-01-11 11:49:00,0.6864,0.68653,0.6864,0.68653,166499998.0
2006-01-11 11:50:00,0.68646,0.68649,0.68642,0.68645,150800003.0
2006-01-11 11:51:00,0.68644,0.68647,0.68635,0.68635,151700000.0
2006-01-11 11:52:00,0.68637,0.68641,0.68633,0.68633,113900001.0
2006-01-11 11:53:00,0.68633,0.68633,0.68615,0.6862,270200000.0
2006-01-11 11:54:00,0.68609,0.68619,0.68609,0.68612,115799998.0
2006-01-11 11:55:00,0.68618,0.68629,0.68616,0.68622,179900000.0
2006-01-11 11:56:00,0.68627,0.68634,0.68627,0.68632,139500004.0
2006-01-11 11:57:00,0.68631,0.68631,0.68625,0.68628,191100001.0
2006-01-11 11:58:00,0.68628,0.68634,0.68627,0.68628,125400000.0
2006-01-11 11:59:00,0.68631,0.68642,0.68631,0.68638,193799999.0
2006-01-11 12:00:00,0.68631,0.68642,0.68629,0.68642,214799997.0
2006-01-11 12:01:00,0.68646,0.68658,0.68641,0.6865,170299999.0
2006-01-11 12:02:00,0.68663,0.68668,0.68652,0.68668,225899999.0
2006-01-11 12:03:00,0.68675,0.68675,0.68668,0.68668,90800002.0
2006-01-11 12:04:00,0.68669,0.68673,0.68666,0.68667,164799998.0
2006-01-11 12:05:00,0.68666,0.68684,0.68666,0.68684,107700001.0
2006-01-11 12:06:00,0.68693,0.68704,0.68688,0.68701,119899999.0
2006-01-11 12:07:00,0.68705,0.68707,0.68691,0.68694,128600004.0
2006-01-11 12:08:00,0.68697,0.68701,0.68689,0.68701,151300000.0
2006-01-11 12:09:00,0.68703,0.68703,0.68688,0.68688,201199998.0
2006-01-11 12:10:00,0.68688,0.68694,0.68688,0.68694,47200000.0
2006-01-11 12:11:00,0.68693,0.68698,0.68688,0.68698,115099997.0
2006-01-11 12:12:00,0.68697,0.68703,0.68695,0.68695,132300000.0
2006-01-11 12:13:00,0.68693,0.68701,0.68693,0.68701,93400000.0
2006-01-11 12:14:00,0.68704,0.68712,0.68701,0.68712,91699999.0
2006-01-11 12:15:00,0.68718,0.68726,0.68718,0.68725,26100000.0
2006-01-11 12:16:00,0.68733,0.68739,0.6873,0.68737,175600000.0
2006-01-11 12:17:00,0.68738,0.68742,0.68731,0.6874,85199998.0
2006-01-11 12:18:00,0.68744,0.68749,0.68736,0.68736,157900002.0
2006-01-11 12:19:00,0.68734,0.68739,0.68733,0.68739,61099999.0
2006-01-11 12:20:00,0.6874,0.6874,0.68731,0.6874,123700002.0
2006-01-11 12:21:00,0.68735,0.68746,0.68733,0.68734,204499998.0
2006-01-11 12:22:00,0.68732,0.68733,0.68727,0.68727,81600003.0
2006-01-11 12:23:00,0.68723,0.68733,0.68721,0.68733,133900002.0
2006-01-11 12:24:00,0.68737,0.6874,0.68733,0.68738,142000002.0
2006-01-11 12:25:00,0.6874,0.68743,0.68735,0.68743,179099998.0
2006-01-11 12:26:00,0.68742,0.6875,0.68738,0.68744,160699999.0
2006-01-11 12:27:00,0.68743,0.68748,0.68741,0.68742,273100004.0
2006-01-11 12:28:00,0.68743,0.68746,0.68741,0.68743,197200002.0
2006-01-11 12:29:00,0.68744,0.68756,0.68744,0.6875,181700001.0
2006-01-11 12:30:00,0.68752,0.68764,0.68752,0.68762,150100002.0
2006-01-11 12:31:00,0.6876,0.68768,0.68757,0.68762,194700003.0
2006-01-11 12:32:00,0.68762,0.6877,0.68761,0.68768,137599999.0
2006-01-11 12:33:00,0.68779,0.68796,0.68779,0.68794,62300001.0
2006-01-11 12:34:00,0.68784,0.6879,0.68776,0.6878,224300002.0
2006-01-11 12:35:00,0.68778,0.68784,0.68773,0.68784,123700000.0
2006-01-11 12:36:00,0.68782,0.68785,0.68776,0.68777,169300003.0
2006-01-11 12:37:00,0.68783,0.68788,0.68782,0.68782,122800000.0
2006-01-11 12:38:00,0.68778,0.68782,0.6877,0.6877,120699998.0
2006-01-11 12:39:00,0.68776,0.6878,0.68764,0.6878,119100002.0
2006-01-11 12:40:00,0.68769,0.68774,0.68765,0.68767,137199999.0
2006-01-11 12:41:00,0.68766,0.68766,0.68759,0.68759,66400001.0
2006-01-11 12:42:00,0.68753,0.6876,0.68749,0.68753,215800000.0
2006-01-11 12:43:00,0.6875,0.68756,0.68748,0.68748,108499998.0
2006-01-11 12:44:00,0.68743,0.6876,0.68743,0.6876,188899996.0
2006-01-11 12:45:00,0.68771,0.68781,0.68771,0.68775,152299998.0
2006-01-11 12:46:00,0.6878,0.68782,0.68778,0.6878,84500000.0
2006-01-11 12:47:00,0.68781,0.68793,0.68781,0.68793,131400002.0
2006-01-11 12:48:00,0.68783,0.68786,0.68783,0.68786,40700001.0
2006-01-11 12:49:00,0.68782,0.68787,0.68776,0.68786,90000001.0
2006-01-11 12:50:00,0.68788,0.68795,0.68781,0.68781,222000003.0
2006-01-11 12:51:00,0.68784,0.6879,0.68783,0.68785,215400001.0
2006-01-11 12:52:00,0.68787,0.6879,0.68779,0.68785,188300005.0
2006-01-11 12:53:00,0.68795,0.68797,0.68788,0.68797,66599998.0
2006-01-11 12:54:00,0.68799,0.68802,0.68789,0.68797,342199998.0
2006-01-11 12:55:00,0.68796,0.68802,0.68788,0.68802,134299999.0
2006-01-11 12:56:00,0.68803,0.68806,0.68796,0.68797,231600004.0
2006-01-11 12:57:00,0.68803,0.68806,0.68797,0.68797,55900001.0
2006-01-11 12:58:00,0.68798,0.68802,0.68795,0.68795,201400003.0
2006-01-11 12:59:00,0.68798,0.68809,0.68798,0.68807,334299997.0
2006-01-11 13:00:00,0.68815,0.68818,0.68809,0.68809,80199998.0
2006-01-11 13:01:00,0.68808,0.68808,0.68802,0.68806,132299997.0
2006-01-11 13:02:00,0.68806,0.68818,0.68806,0.68818,151000002.0
2006-01-11 13:03:00,0.68808,0.68814,0.68804,0.68814,109000001.0
2006-01-11 13:04:00,0.68812,0.68815,0.68803,0.6881,141699997.0
2006-01-11 13:05:00,0.68805,0.68813,0.68802,0.68809,219000003.0
2006-01-11 13:06:00,0.68808,0.68808,0.68796,0.68803,122600000.0
2006-01-11 13:07:00,0.68801,0.68801,0.68787,0.68787,137299999.0
2006-01-11 13:08:00,0.68789,0.68792,0.68785,0.68792,85699999.0
2006-01-11 13:09:00,0.68782,0.68784,0.68777,0.6878,126699999.0
2006-01-11 13:10:00,0.68775,0.6878,0.68775,0.6878,114400002.0
2006-01-11 13:11:00,0.68776,0.68778,0.68773,0.68773,60900001.0
2006-01-11 13:12:00,0.68776,0.68776,0.68774,0.68774,46199999.0
2006-01-11 13:13:00,0.68764,0.68774,0.68764,0.68768,219599997.0
2006-01-11 13:14:00,0.68771,0.6878,0.68771,0.6878,113899999.0
2006-01-11 13:15:00,0.68775,0.68784,0.68774,0.68778,108500001.0
2006-01-11 13:16:00,0.68777,0.68787,0.68777,0.68784,232500002.0
2006-01-11 13:17:00,0.68786,0.68786,0.68772,0.68776,138100002.0
2006-01-11 13:18:00,0.68772,0.68787,0.68772,0.68787,193599998.0
2006-01-11 13:19:00,0.68791,0.68791,0.68784,0.68787,176299998.0
2006-01-11 13:20:00,0.6878,0.68783,0.68777,0.68781,184999999.0
2006-01-11 13:21:00,0.68777,0.68777,0.68775,0.68775,70200000.0
2006-01-11 13:22:00,0.68765,0.68769,0.68765,0.68767,90099998.0
2006-01-11 13:23:00,0.68767,0.68772,0.68763,0.68772,163199997.0
2006-01-11 13:24:00,0.68769,0.68769,0.68764,0.68765,46900000.0
2006-01-11 13:25:00,0.68762,0.68764,0.68755,0.68759,95100000.0
2006-01-11 13:26:00,0.68759,0.68759,0.68745,0.6875,118899998.0
2006-01-11 13:27:00,0.6875,0.68761,0.6875,0.68753,143700000.0
2006-01-11 13:28:00,0.68753,0.68756,0.68748,0.68748,55499999.0
2006-01-11 13:29:00,0.68752,0.68758,0.68752,0.68752,99500001.0
2006-01-11 13:30:00,0.68747,0.68751,0.68743,0.68747,205800000.0
2006-01-11 13:31:00,0.68748,0.68754,0.68746,0.68746,143599997.0
2006-01-11 13:32:00,0.68747,0.68753,0.68745,0.68749,161200005.0
2006-01-11 13:33:00,0.68746,0.68746,0.68739,0.68739,171100002.0
2006-01-11 13:34:00,0.68742,0.68742,0.68738,0.68738,133900004.0
2006-01-11 13:35:00,0.68743,0.68747,0.68736,0.68736,122799997.0
2006-01-11 13:36:00,0.68744,0.68745,0.68739,0.68745,86099999.0
2006-01-11 13:37:00,0.68744,0.68744,0.68739,0.68741,97899999.0
2006-01-11 13:38:00,0.68742,0.68747,0.68739,0.6874,209599994.0
2006-01-11 13:39:00,0.68737,0.68744,0.68737,0.68737,92000002.0
2006-01-11 13:40:00,0.68745,0.68745,0.68735,0.68735,91699998.0
2006-01-11 13:41:00,0.68737,0.68737,0.68727,0.68732,174899999.0
2006-01-11 13:42:00,0.68738,0.68745,0.68734,0.68742,172100000.0
2006-01-11 13:43:00,0.68738,0.68748,0.68738,0.68745,139699999.0
2006-01-11 13:44:00,0.68744,0.68744,0.68726,0.68728,136999995.0
2006-01-11 13:45:00,0.68727,0.6873,0.68722,0.68722,193300002.0
2006-01-11 13:46:00,0.68725,0.68727,0.68723,0.68726,128700001.0
2006-01-11 13:47:00,0.68729,0.68729,0.68724,0.68725,236900000.0
2006-01-11 13:48:00,0.68727,0.68733,0.68725,0.68728,130299999.0
2006-01-11 13:49:00,0.68728,0.68728,0.68717,0.68718,87800000.0
2006-01-11 13:50:00,0.68715,0.68724,0.68715,0.68723,220399997.0
2006-01-11 13:51:00,0.68723,0.6873,0.68723,0.68726,97599998.0
2006-01-11 13:52:00,0.68722,0.68725,0.68722,0.68722,124399999.0
2006-01-11 13:53:00,0.68727,0.68727,0.6872,0.68725,152300000.0
2006-01-11 13:54:00,0.68729,0.68742,0.68729,0.6874,177299996.0
2006-01-11 13:55:00,0.68743,0.68743,0.6874,0.6874,86399998.0
2006-01-11 13:56:00,0.68741,0.68741,0.68728,0.68728,195799991.0
2006-01-11 13:57:00,0.6872,0.68725,0.6872,0.6872,129100002.0
2006-01-11 13:58:00,0.68724,0.68727,0.68717,0.68722,209799998.0
2006-01-11 13:59:00,0.68721,0.68723,0.68721,0.68723,91700000.0
2006-01-11 14:00:00,0.68726,0.68727,0.68719,0.68727,144600002.0
2006-01-11 14:01:00,0.68725,0.68728,0.68719,0.68719,111000000.0
2006-01-11 14:02:00,0.68718,0.68732,0.68718,0.68723,152599999.0
2006-01-11 14:03:00,0.68719,0.68719,0.6871,0.6871,178999995.0
2006-01-11 14:04:00,0.68718,0.68727,0.68718,0.68722,92999998.0
2006-01-11 14:05:00,0.68717,0.68723,0.68717,0.68723,35700000.0
2006-01-11 14:06:00,0.68732,0.68737,0.68731,0.68731,198300001.0
2006-01-11 14:07:00,0.68728,0.68735,0.68725,0.6873,200300001.0
2006-01-11 14:08:00,0.68735,0.68735,0.68735,0.68735,34299999.0
2006-01-11 14:09:00,0.68725,0.68725,0.6872,0.6872,5600000.0
2006-01-11 14:10:00,0.68717,0.68724,0.68714,0.68724,203000000.0
2006-01-11 14:11:00,0.68721,0.68726,0.68721,0.68726,75299999.0
2006-01-11 14:12:00,0.68729,0.68729,0.68724,0.68724,104000000.0
2006-01-11 14:13:00,0.68725,0.68725,0.6872,0.68725,171500000.0
2006-01-11 14:14:00,0.68724,0.6873,0.68724,0.6873,70500000.0
2006-01-11 14:15:00,0.68728,0.68729,0.68722,0.68722,152199999.0
2006-01-11 14:16:00,0.68727,0.68728,0.68716,0.68716,145300003.0
2006-01-11 14:17:00,0.68708,0.68709,0.68701,0.68705,215899998.0
2006-01-11 14:18:00,0.68702,0.68702,0.68689,0.68699,103600001.0
2006-01-11 14:19:00,0.68697,0.687,0.68697,0.687,113500000.0
2006-01-11 14:20:00,0.68709,0.68735,0.68709,0.68726,129299999.0
2006-01-11 14:21:00,0.68728,0.68732,0.68725,0.68732,156800005.0
2006-01-11 14:22:00,0.68731,0.6874,0.6873,0.6874,60599998.0
2006-01-11 14:23:00,0.68743,0.68758,0.68743,0.68758,138099998.0
2006-01-11 14:24:00,0.68758,0.68758,0.68745,0.6875,178800005.0
2006-01-11 14:25:00,0.68752,0.68765,0.68752,0.68754,167499998.0
2006-01-11 14:26:00,0.68755,0.6876,0.68751,0.68755,220200007.0
2006-01-11 14:27:00,0.68755,0.68757,0.68745,0.6875,252600003.0
2006-01-11 14:28:00,0.68748,0.68751,0.6874,0.68745,88199999.0
2006-01-11 14:29:00,0.6875,0.68755,0.68746,0.68753,199699995.0
2006-01-11 14:30:00,0.68753,0.68759,0.68753,0.68759,106700002.0
2006-01-11 14:31:00,0.68761,0.68774,0.68761,0.68767,133300003.0
2006-01-11 14:32:00,0.68769,0.68771,0.68763,0.68771,109200003.0
2006-01-11 14:33:00,0.68767,0.68771,0.68759,0.68759,77800002.0
2006-01-11 14:34:00,0.68761,0.68778,0.68761,0.68776,163299998.0
2006-01-11 14:35:00,0.68775,0.68783,0.68775,0.68775,37800000.0
2006-01-11 14:36:00,0.68777,0.68777,0.68765,0.68768,259699999.0
2006-01-11 14:37:00,0.68771,0.68779,0.68771,0.68779,40600000.0
2006-01-11 14:38:00,0.68785,0.68785,0.68772,0.68774,100599998.0
2006-01-11 14:39:00,0.6877,0.6878,0.6877,0.68779,186700001.0
2006-01-11 14:40:00,0.68779,0.68779,0.68771,0.68773,82700002.0
2006-01-11 14:41:00,0.68775,0.68775,0.68768,0.68768,134599997.0
2006-01-11 14:42:00,0.68766,0.68777,0.68762,0.68777,113700000.0
2006-01-11 14:43:00,0.68773,0.68774,0.68765,0.68765,195700002.0
2006-01-11 14:44:00,0.68769,0.68774,0.68766,0.68774,151000002.0
2006-01-11 14:45:00,0.68776,0.68777,0.68772,0.68777,206200004.0
2006-01-11 14:46:00,0.68784,0.68786,0.68778,0.68778,82200000.0
2006-01-11 14:47:00,0.68776,0.68776,0.68768,0.68776,80300001.0
2006-01-11 14:48:00,0.68782,0.68782,0.68761,0.68761,179000001.0
2006-01-11 14:49:00,0.68776,0.68783,0.68776,0.68783,129499999.0
2006-01-11 14:50:00,0.68783,0.68787,0.6878,0.68787,116700000.0
2006-01-11 14:51:00,0.68784,0.68794,0.68784,0.6879,155499997.0
2006-01-11 14:52:00,0.68785,0.68785,0.6878,0.68785,131899999.0
2006-01-11 14:53:00,0.68786,0.68786,0.68772,0.68776,184900001.0
2006-01-11 14:54:00,0.68775,0.68785,0.68775,0.6878,236700000.0
2006-01-11 14:55:00,0.68787,0.68793,0.6878,0.68782,143500003.0
2006-01-11 14:56:00,0.68787,0.68796,0.68786,0.68789,160800003.0
2006-01-11 14:57:00,0.68787,0.68789,0.68783,0.68785,241199995.0
2006-01-11 14:58:00,0.6879,0.6879,0.68786,0.6879,101600000.0
2006-01-11 14:59:00,0.68787,0.6879,0.68785,0.6879,170100000.0
2006-01-11 15:00:00,0.68787,0.68787,0.68782,0.68782,149499996.0
2006-01-11 15:01:00,0.68786,0.68788,0.68784,0.68788,166800000.0
2006-01-11 15:02:00,0.68788,0.68788,0.68781,0.68781,94800000.0
2006-01-11 15:03:00,0.68785,0.68792,0.68785,0.68788,160199996.0
2006-01-11 15:04:00,0.6879,0.68798,0.68789,0.68798,263699997.0
2006-01-11 15:05:00,0.688,0.68803,0.68795,0.68795,131500001.0
2006-01-11 15:06:00,0.68798,0.68807,0.68794,0.68807,111800002.0
2006-01-11 15:07:00,0.68811,0.68811,0.68799,0.68805,256500002.0
2006-01-11 15:08:00,0.68803,0.6881,0.68801,0.68804,227699997.0
2006-01-11 15:09:00,0.68812,0.68815,0.68803,0.68808,187000001.0
2006-01-11 15:10:00,0.68814,0.6882,0.68814,0.68819,99899997.0
2006-01-11 15:11:00,0.68821,0.68835,0.68821,0.68835,141999997.0
2006-01-11 15:12:00,0.68833,0.68833,0.68825,0.68827,66300000.0
2006-01-11 15:13:00,0.68823,0.68823,0.68815,0.68817,226500002.0
2006-01-11 15:14:00,0.68822,0.68839,0.68822,0.68833,126200001.0
2006-01-11 15:15:00,0.68829,0.68829,0.68821,0.68825,188499995.0
2006-01-11 15:16:00,0.68821,0.68824,0.68815,0.68815,52200001.0
2006-01-11 15:17:00,0.68813,0.68813,0.68807,0.68807,176499998.0
2006-01-11 15:18:00,0.68802,0.68807,0.688,0.68802,109199998.0
2006-01-11 15:19:00,0.688,0.68824,0.688,0.68807,110100002.0
2006-01-11 15:20:00,0.68803,0.68805,0.68797,0.68805,84399998.0
2006-01-11 15:21:00,0.6881,0.68813,0.68808,0.68808,118599999.0
2006-01-11 15:22:00,0.68801,0.68808,0.688,0.68808,98900002.0
2006-01-11 15:23:00,0.68802,0.68811,0.68802,0.68808,220199998.0
2006-01-11 15:24:00,0.68808,0.68811,0.68806,0.68807,88999999.0
2006-01-11 15:25:00,0.6881,0.6881,0.68795,0.68795,196799999.0
2006-01-11 15:26:00,0.68804,0.68806,0.68797,0.688,97100001.0
2006-01-11 15:27:00,0.68797,0.68801,0.68797,0.68801,181399999.0
2006-01-11 15:28:00,0.68804,0.68804,0.68799,0.68804,107700001.0
2006-01-11 15:29:00,0.6881,0.6881,0.68807,0.68808,122200001.0
2006-01-11 15:30:00,0.68805,0.68811,0.68805,0.6881,152700000.0
2006-01-11 15:31:00,0.68809,0.68809,0.68802,0.68805,159300003.0
2006-01-11 15:32:00,0.68805,0.68809,0.68802,0.68805,37600000.0
2006-01-11 15:33:00,0.68805,0.68805,0.6879,0.6879,76200000.0
2006-01-11 15:34:00,0.68792,0.68792,0.68782,0.68784,215800005.0
2006-01-11 15:35:00,0.68791,0.68791,0.68783,0.68789,203200002.0
2006-01-11 15:36:00,0.68788,0.68792,0.68785,0.68787,179799999.0
2006-01-11 15:37:00,0.68784,0.68792,0.68777,0.68777,75100000.0
2006-01-11 15:38:00,0.68775,0.68779,0.68773,0.68779,67000000.0
2006-01-11 15:39:00,0.6878,0.6878,0.68778,0.68778,83899998.0
2006-01-11 15:40:00,0.6878,0.6878,0.68772,0.68772,51799998.0
2006-01-11 15:41:00,0.68767,0.68771,0.68765,0.6877,158600001.0
2006-01-11 15:42:00,0.68773,0.68776,0.68768,0.68776,215300002.0
2006-01-11 15:43:00,0.68772,0.68773,0.68769,0.68773,131500000.0
2006-01-11 15:44:00,0.68773,0.68773,0.68765,0.68765,153299998.0
2006-01-11 15:45:00,0.68772,0.68779,0.68766,0.68766,141700000.0
2006-01-11 15:46:00,0.68774,0.68774,0.6877,0.6877,37400000.0
2006-01-11 15:47:00,0.68777,0.68785,0.68774,0.6878,207900002.0
2006-01-11 15:48:00,0.68779,0.68788,0.68779,0.68785,122000000.0
2006-01-11 15:49:00,0.68787,0.68789,0.68781,0.68785,118199998.0
2006-01-11 15:50:00,0.68794,0.6881,0.68794,0.68807,155300004.0
2006-01-11 15:51:00,0.68817,0.68819,0.68808,0.68808,146999994.0
2006-01-11 15:52:00,0.68796,0.68803,0.68796,0.68799,164900001.0
2006-01-11 15:53:00,0.68808,0.68822,0.68808,0.68815,184299998.0
2006-01-11 15:54:00,0.68817,0.6882,0.68815,0.68816,71400000.0
2006-01-11 15:55:00,0.68816,0.68818,0.68816,0.68817,131600000.0
2006-01-11 15:56:00,0.68823,0.6883,0.6882,0.68823,190700002.0
2006-01-11 15:57:00,0.68825,0.68831,0.68825,0.68831,36799998.0
2006-01-11 15:58:00,0.68832,0.68832,0.6883,0.68831,79600000.0
2006-01-11 15:59:00,0.68825,0.68825,0.6882,0.68825,114699998.0
2006-01-11 16:00:00,0.68823,0.68826,0.68814,0.68818,241799998.0
2006-01-11 16:01:00,0.68818,0.68818,0.6881,0.68814,82700001.0
2006-01-11 16:02:00,0.68815,0.68818,0.68813,0.68813,108500001.0
2006-01-11 16:03:00,0.68814,0.68814,0.68811,0.68812,99200001.0
2006-01-11 16:04:00,0.6882,0.6882,0.68812,0.68818,141699998.0
2006-01-11 16:05:00,0.68815,0.68821,0.68814,0.68817,177499999.0
2006-01-11 16:06:00,0.68816,0.68817,0.68811,0.68815,86899996.0
2006-01-11 16:07:00,0.68812,0.68826,0.68811,0.68823,218499994.0
2006-01-11 16:08:00,0.68822,0.68833,0.68819,0.68833,171099999.0
2006-01-11 16:09:00,0.68838,0.68849,0.68838,0.68843,162000001.0
2006-01-11 16:10:00,0.6884,0.68842,0.68837,0.68837,149300001.0
2006-01-11 16:11:00,0.68833,0.68837,0.6883,0.68837,113000002.0
2006-01-11 16:12:00,0.68833,0.68835,0.68828,0.68828,97100001.0
2006-01-11 16:13:00,0.68829,0.68829,0.68825,0.68825,62000000.0
2006-01-11 16:14:00,0.68822,0.68822,0.68814,0.68817,163699999.0
2006-01-11 16:15:00,0.68819,0.68822,0.68813,0.68813,59199999.0
2006-01-11 16:16:00,0.68814,0.68815,0.68809,0.68813,149100003.0
2006-01-11 16:17:00,0.68817,0.68823,0.68809,0.68821,168299999.0
2006-01-11 16:18:00,0.68821,0.68821,0.68819,0.68819,16800000.0
2006-01-11 16:19:00,0.6882,0.68826,0.68817,0.68817,77099999.0
2006-01-11 16:20:00,0.68805,0.68805,0.68791,0.68795,119800000.0
2006-01-11 16:21:00,0.68794,0.688,0.68784,0.68784,136399998.0
2006-01-11 16:22:00,0.68783,0.68787,0.68781,0.68785,158700000.0
2006-01-11 16:23:00,0.68785,0.6879,0.68784,0.6879,99100003.0
2006-01-11 16:24:00,0.68787,0.68792,0.68779,0.68791,180099998.0
2006-01-11 16:25:00,0.68789,0.68798,0.68788,0.68791,193999999.0
2006-01-11 16:26:00,0.68791,0.68793,0.68783,0.68793,111600003.0
2006-01-11 16:27:00,0.688,0.68807,0.68795,0.688,167699997.0
2006-01-11 16:28:00,0.68809,0.68809,0.68799,0.68799,93300000.0
2006-01-11 16:29:00,0.68795,0.68805,0.68795,0.68805,113900001.0
2006-01-11 16:30:00,0.68795,0.68795,0.68785,0.6879,76800002.0
2006-01-11 16:31:00,0.68789,0.68789,0.68785,0.68788,124499998.0
2006-01-11 16:32:00,0.68793,0.68798,0.68792,0.68792,132699997.0
2006-01-11 16:33:00,0.6879,0.6879,0.68779,0.6878,83000001.0
2006-01-11 16:34:00,0.68781,0.68792,0.68778,0.68781,252799994.0
2006-01-11 16:35:00,0.68783,0.68795,0.68782,0.68794,171100001.0
2006-01-11 16:36:00,0.68797,0.68802,0.68787,0.68789,176100002.0
2006-01-11 16:37:00,0.68791,0.68799,0.6879,0.6879,79600000.0
2006-01-11 16:38:00,0.68793,0.68796,0.68789,0.68789,171000001.0
2006-01-11 16:39:00,0.6879,0.68794,0.68785,0.68788,254699999.0
2006-01-11 16:40:00,0.68785,0.68791,0.68782,0.68782,232399992.0
2006-01-11 16:41:00,0.68778,0.68787,0.68775,0.68782,247100000.0
2006-01-11 16:42:00,0.68776,0.68776,0.68764,0.68769,180300000.0
2006-01-11 16:43:00,0.68772,0.68788,0.68772,0.68788,131000000.0
2006-01-11 16:44:00,0.68778,0.68778,0.68771,0.68771,104099996.0
2006-01-11 16:45:00,0.68768,0.68775,0.68768,0.68773,194099999.0
2006-01-11 16:46:00,0.68772,0.68775,0.68764,0.6877,143300002.0
2006-01-11 16:47:00,0.68772,0.68781,0.68772,0.68777,105899998.0
2006-01-11 16:48:00,0.68783,0.68785,0.68777,0.68777,148800000.0
2006-01-11 16:49:00,0.68777,0.68786,0.68777,0.68782,46300000.0
2006-01-11 16:50:00,0.68788,0.68788,0.68771,0.68771,143000000.0
2006-01-11 16:51:00,0.68767,0.68783,0.68767,0.68778,301600001.0
2006-01-11 16:52:00,0.68776,0.68781,0.68774,0.68775,152699997.0
2006-01-11 16:53:00,0.68776,0.68778,0.68774,0.68776,133399997.0
2006-01-11 16:54:00,0.68777,0.68786,0.68777,0.6878,198799993.0
2006-01-11 16:55:00,0.68783,0.68783,0.68777,0.6878,86999999.0
2006-01-11 16:56:00,0.68781,0.68787,0.68771,0.68771,116800002.0
2006-01-11 16:57:00,0.68769,0.68774,0.68765,0.68772,170799999.0
2006-01-11 16:58:00,0.68768,0.6878,0.68766,0.6878,183200002.0
2006-01-11 16:59:00,0.68776,0.68776,0.68774,0.68774,51799999.0
2006-01-11 17:00:00,0.68774,0.6878,0.68769,0.68775,141499998.0
2006-01-11 17:01:00,0.68772,0.68778,0.68772,0.68772,107499998.0
2006-01-11 17:02:00,0.68763,0.6877,0.68759,0.68762,113199998.0
2006-01-11 17:03:00,0.68754,0.68757,0.68745,0.68745,286900001.0
2006-01-11 17:04:00,0.6875,0.68752,0.68735,0.68737,199200002.0
2006-01-11 17:05:00,0.68735,0.68743,0.68735,0.6874,200499995.0
2006-01-11 17:06:00,0.68738,0.68751,0.68738,0.6875,95499999.0
2006-01-11 17:07:00,0.68749,0.68754,0.68747,0.68754,114100000.0
2006-01-11 17:08:00,0.68754,0.68758,0.68752,0.68752,90900000.0
2006-01-11 17:09:00,0.68755,0.68763,0.68755,0.68755,81499998.0
2006-01-11 17:10:00,0.6876,0.68762,0.68755,0.68759,98900001.0
2006-01-11 17:11:00,0.68756,0.68763,0.68755,0.68763,68300001.0
2006-01-11 17:12:00,0.68765,0.68765,0.68759,0.68765,182200007.0
2006-01-11 17:13:00,0.68766,0.68768,0.68751,0.68751,192699997.0
2006-01-11 17:14:00,0.68748,0.68753,0.68744,0.68753,106500003.0
2006-01-11 17:15:00,0.68752,0.68763,0.6875,0.68761,124999999.0
2006-01-11 17:16:00,0.6877,0.68784,0.6877,0.68777,145800000.0
2006-01-11 17:17:00,0.68776,0.68781,0.68774,0.68777,134999999.0
2006-01-11 17:18:00,0.68778,0.68778,0.68769,0.68775,150000002.0
2006-01-11 17:19:00,0.68768,0.68768,0.68752,0.68758,96700001.0
2006-01-11 17:20:00,0.68762,0.68762,0.68748,0.68748,48000000.0
2006-01-11 17:21:00,0.68749,0.68751,0.6874,0.68748,322299996.0
2006-01-11 17:22:00,0.68746,0.68752,0.68746,0.68751,84700000.0
2006-01-11 17:23:00,0.68756,0.68763,0.68756,0.68758,166099999.0
2006-01-11 17:24:00,0.68765,0.68766,0.68753,0.68754,183599999.0
2006-01-11 17:25:00,0.68751,0.6876,0.68748,0.6876,166000000.0
2006-01-11 17:26:00,0.68763,0.68767,0.68758,0.68758,253399997.0
2006-01-11 17:27:00,0.68758,0.68767,0.68758,0.68765,197400003.0
2006-01-11 17:28:00,0.68768,0.68769,0.68764,0.68769,84500003.0
2006-01-11 17:29:00,0.68766,0.68777,0.68764,0.68777,300199995.0
2006-01-11 17:30:00,0.68777,0.68791,0.68777,0.68784,187100003.0
2006-01-11 17:31:00,0.68778,0.68778,0.68773,0.68776,162600001.0
2006-01-11 17:32:00,0.68774,0.68778,0.68773,0.68775,206500003.0
2006-01-11 17:33:00,0.68779,0.68779,0.68776,0.68776,56700001.0
2006-01-11 17:34:00,0.68779,0.6878,0.68773,0.68776,135499999.0
2006-01-11 17:35:00,0.68785,0.68788,0.68782,0.68788,132400004.0
2006-01-11 17:36:00,0.68785,0.68796,0.68785,0.68793,217299998.0
2006-01-11 17:37:00,0.68797,0.68805,0.68797,0.68799,224700000.0
2006-01-11 17:38:00,0.68795,0.688,0.68795,0.68795,172400003.0
2006-01-11 17:39:00,0.68795,0.68795,0.68787,0.68787,116800000.0
2006-01-11 17:40:00,0.68784,0.68787,0.68783,0.68785,166500001.0
2006-01-11 17:41:00,0.68782,0.6879,0.68778,0.68785,101400003.0
2006-01-11 17:42:00,0.68783,0.68788,0.68777,0.68777,119099996.0
2006-01-11 17:43:00,0.68781,0.68781,0.68771,0.68771,134300002.0
2006-01-11 17:44:00,0.6877,0.6878,0.6877,0.68773,134200002.0
2006-01-11 17:45:00,0.68768,0.68768,0.68759,0.68763,191599997.0
2006-01-11 17:46:00,0.68771,0.68785,0.68771,0.68785,47800000.0
2006-01-11 17:47:00,0.68779,0.68781,0.68772,0.68772,97899997.0
2006-01-11 17:48:00,0.68765,0.68765,0.68751,0.68755,41500000.0
2006-01-11 17:49:00,0.68751,0.68751,0.68744,0.68749,179800001.0
2006-01-11 17:50:00,0.68749,0.68754,0.6874,0.68754,186699999.0
2006-01-11 17:51:00,0.6876,0.68766,0.6876,0.68762,265500002.0
2006-01-11 17:52:00,0.68756,0.68756,0.68755,0.68755,28600000.0
2006-01-11 17:53:00,0.68751,0.68756,0.68751,0.68755,174100001.0
2006-01-11 17:54:00,0.6875,0.6875,0.68736,0.68746,79900000.0
2006-01-11 17:55:00,0.68741,0.68747,0.68735,0.68747,216699997.0
2006-01-11 17:56:00,0.68749,0.68754,0.68744,0.68748,265699994.0
2006-01-11 17:57:00,0.68749,0.68749,0.68741,0.68742,118100001.0
2006-01-11 17:58:00,0.68744,0.68745,0.6874,0.68745,114700001.0
2006-01-11 17:59:00,0.68743,0.68743,0.68702,0.68702,105500001.0
2006-01-11 18:00:00,0.68701,0.68723,0.68701,0.68715,199000000.0
2006-01-11 18:01:00,0.68722,0.68728,0.68714,0.68724,1522000015.0
2006-01-11 18:02:00,0.68722,0.68722,0.68709,0.68712,1319399991.0
2006-01-11 18:03:00,0.6871,0.68724,0.6871,0.68719,1682699997.0
2006-01-11 18:04:00,0.68718,0.68729,0.68718,0.68728,858299998.0
2006-01-11 18:05:00,0.68722,0.68724,0.68718,0.68719,1027099998.0
2006-01-11 18:06:00,0.6872,0.68729,0.6872,0.68723,1764800007.0
2006-01-11 18:07:00,0.68727,0.68738,0.68726,0.68726,2052299998.0
2006-01-11 18:08:00,0.6873,0.6873,0.6872,0.6872,1007099995.0
2006-01-11 18:09:00,0.68729,0.68738,0.68729,0.68737,1007099995.0
2006-01-11 18:10:00,0.6874,0.68748,0.68732,0.6874,973699998.0
2006-01-11 18:11:00,0.68736,0.68747,0.68736,0.68747,1340600001.0
2006-01-11 18:12:00,0.68742,0.68752,0.68742,0.68745,885600004.0
2006-01-11 18:13:00,0.68746,0.68754,0.68741,0.68744,983500001.0
2006-01-11 18:14:00,0.68743,0.68752,0.68735,0.68737,1699999996.0
2006-01-11 18:15:00,0.6874,0.6874,0.68729,0.68732,1898799995.0
2006-01-11 18:16:00,0.68735,0.68739,0.68729,0.68729,1229699999.0
2006-01-11 18:17:00,0.68728,0.68736,0.68728,0.68733,692499996.0
2006-01-11 18:18:00,0.68733,0.68735,0.68729,0.6873,913299999.0
2006-01-11 18:19:00,0.68732,0.68739,0.68725,0.68736,654000005.0
2006-01-11 18:20:00,0.6874,0.68746,0.68734,0.68743,561899995.0
2006-01-11 18:21:00,0.6874,0.68743,0.68735,0.6874,1042699999.0
2006-01-11 18:22:00,0.68745,0.68759,0.68744,0.68753,869900004.0
2006-01-11 18:23:00,0.68754,0.68764,0.68753,0.68764,1461599981.0
2006-01-11 18:24:00,0.68755,0.68762,0.68751,0.68756,958199996.0
2006-01-11 18:25:00,0.68757,0.68763,0.68748,0.68748,968100005.0
2006-01-11 18:26:00,0.68753,0.68764,0.68753,0.68755,1141300004.0
2006-01-11 18:27:00,0.68756,0.68761,0.68754,0.68754,776699999.0
2006-01-11 18:28:00,0.68755,0.68763,0.68752,0.68763,464799995.0
2006-01-11 18:29:00,0.6876,0.68765,0.68752,0.68755,782699999.0
2006-01-11 18:30:00,0.68755,0.68766,0.68746,0.68766,905699995.0
2006-01-11 18:31:00,0.68763,0.68763,0.68751,0.68753,552700005.0
2006-01-11 18:32:00,0.68753,0.68755,0.68744,0.68748,593800000.0
2006-01-11 18:33:00,0.68746,0.68748,0.68733,0.68733,875399992.0
2006-01-11 18:34:00,0.68731,0.68739,0.68729,0.68729,982399992.0
2006-01-11 18:35:00,0.6873,0.6873,0.6871,0.6871,504600002.0
2006-01-11 18:36:00,0.687,0.68709,0.687,0.68709,208799998.0
2006-01-11 18:37:00,0.6871,0.68717,0.68709,0.68716,318300001.0
2006-01-11 18:38:00,0.68712,0.68713,0.68708,0.68708,359199999.0
2006-01-11 18:39:00,0.6871,0.68712,0.687,0.68703,451600005.0
2006-01-11 18:40:00,0.68702,0.68705,0.68696,0.68705,325300004.0
2006-01-11 18:41:00,0.68707,0.68715,0.68704,0.68705,719100004.0
2006-01-11 18:42:00,0.68704,0.68713,0.68704,0.6871,496499996.0
2006-01-11 18:43:00,0.6871,0.68716,0.6871,0.68716,264199999.0
2006-01-11 18:44:00,0.68721,0.6873,0.68715,0.68726,720700006.0
2006-01-11 18:45:00,0.68728,0.68735,0.68721,0.68724,365500000.0
2006-01-11 18:46:00,0.68735,0.68735,0.68727,0.6873,93700000.0
2006-01-11 18:47:00,0.68736,0.6876,0.68736,0.6876,210999998.0
2006-01-11 18:48:00,0.68759,0.6878,0.68759,0.68775,275200002.0
2006-01-11 18:49:00,0.68768,0.68777,0.68767,0.68773,146299999.0
2006-01-11 18:50:00,0.68772,0.68784,0.68771,0.68783,198700000.0
2006-01-11 18:51:00,0.68784,0.68791,0.68781,0.68781,411400001.0
2006-01-11 18:52:00,0.68789,0.68821,0.68786,0.68811,519299995.0
2006-01-11 18:53:00,0.68816,0.68822,0.68804,0.6881,682800009.0
2006-01-11 18:54:00,0.68815,0.68815,0.68802,0.6881,169300000.0
2006-01-11 18:55:00,0.688,0.68807,0.68791,0.68791,577299996.0
2006-01-11 18:56:00,0.68789,0.68799,0.68784,0.68798,433300005.0
2006-01-11 18:57:00,0.68798,0.68804,0.6879,0.6879,455199998.0
2006-01-11 18:58:00,0.68776,0.68788,0.68748,0.68748,704400000.0
2006-01-11 18:59:00,0.68742,0.68771,0.68742,0.6876,667999999.0
2006-01-11 19:00:00,0.68765,0.68775,0.68762,0.68762,404300005.0
2006-01-11 19:01:00,0.68763,0.68769,0.68761,0.68761,77899999.0
2006-01-11 19:02:00,0.68764,0.68764,0.68755,0.68756,405500001.0
2006-01-11 19:03:00,0.68754,0.68765,0.68751,0.68756,681800006.0
2006-01-11 19:04:00,0.68761,0.68771,0.6876,0.68765,492900004.0
2006-01-11 19:05:00,0.68763,0.68775,0.68763,0.68772,547699997.0
2006-01-11 19:06:00,0.68764,0.68773,0.68734,0.68734,631000003.0
2006-01-11 19:07:00,0.68738,0.68742,0.68729,0.68729,368800005.0
2006-01-11 19:08:00,0.68732,0.68732,0.6872,0.6872,775099991.0
2006-01-11 19:09:00,0.68722,0.68739,0.68722,0.68738,580500011.0
2006-01-11 19:10:00,0.68736,0.68742,0.68726,0.6874,418700010.0
2006-01-11 19:11:00,0.68737,0.68743,0.68735,0.68743,132299997.0
2006-01-11 19:12:00,0.68738,0.68738,0.68722,0.68722,222800000.0
2006-01-11 19:13:00,0.6872,0.68726,0.6872,0.68723,305400002.0
2006-01-11 19:14:00,0.68723,0.68731,0.68723,0.68728,272099999.0
2006-01-11 19:15:00,0.68725,0.68736,0.68724,0.68732,643200001.0
2006-01-11 19:16:00,0.68733,0.68741,0.6873,0.68733,131499998.0
2006-01-11 19:17:00,0.6873,0.68737,0.68727,0.68731,379000001.0
2006-01-11 19:18:00,0.68724,0.68729,0.68708,0.68718,355000003.0
2006-01-11 19:19:00,0.68711,0.68711,0.68698,0.68705,555499994.0
2006-01-11 19:20:00,0.68702,0.68713,0.68697,0.68713,294800004.0
2006-01-11 19:21:00,0.68719,0.68736,0.68719,0.68728,365799991.0
2006-01-11 19:22:00,0.68731,0.68734,0.68726,0.6873,263900003.0
2006-01-11 19:23:00,0.68725,0.68725,0.68716,0.68724,298600004.0
2006-01-11 19:24:00,0.68724,0.68731,0.68718,0.68731,235400002.0
2006-01-11 19:25:00,0.68729,0.68729,0.68715,0.68717,163100002.0
2006-01-11 19:26:00,0.68717,0.68724,0.68709,0.68709,454400000.0
2006-01-11 19:27:00,0.6871,0.68716,0.68709,0.6871,904100010.0
2006-01-11 19:28:00,0.68709,0.68715,0.68702,0.6871,414399993.0
2006-01-11 19:29:00,0.68705,0.68705,0.68698,0.687,446500002.0
2006-01-11 19:30:00,0.68697,0.687,0.68691,0.68698,622499993.0
2006-01-11 19:31:00,0.68697,0.68712,0.68692,0.68712,1046899999.0
2006-01-11 19:32:00,0.68716,0.68716,0.6871,0.68712,353800001.0
2006-01-11 19:33:00,0.68707,0.6871,0.68704,0.68704,138700001.0
2006-01-11 19:34:00,0.68704,0.68704,0.687,0.68702,511099997.0
2006-01-11 19:35:00,0.68701,0.68708,0.687,0.68705,573700003.0
2006-01-11 19:36:00,0.68708,0.68713,0.68697,0.68713,398600000.0
2006-01-11 19:37:00,0.68715,0.68716,0.68711,0.68711,356000004.0
2006-01-11 19:38:00,0.6871,0.68713,0.68705,0.68705,218500001.0
2006-01-11 19:39:00,0.687,0.68706,0.68695,0.687,693200003.0
2006-01-11 19:40:00,0.68697,0.68706,0.68697,0.68697,640799997.0
2006-01-11 19:41:00,0.68697,0.68704,0.68697,0.68703,553400002.0
2006-01-11 19:42:00,0.68703,0.6871,0.68699,0.68705,268399999.0
2006-01-11 19:43:00,0.68703,0.68703,0.68698,0.687,132700001.0
2006-01-11 19:44:00,0.687,0.68703,0.68697,0.68701,420599998.0
2006-01-11 19:45:00,0.68705,0.68705,0.687,0.68702,383700003.0
2006-01-11 19:46:00,0.68705,0.6871,0.68705,0.68705,140699997.0
2006-01-11 19:47:00,0.68704,0.68707,0.68701,0.68707,139400001.0
2006-01-11 19:48:00,0.68707,0.68708,0.68704,0.68708,178199999.0
2006-01-11 19:49:00,0.68706,0.68706,0.68699,0.68699,285900003.0
2006-01-11 19:50:00,0.68695,0.68699,0.68693,0.68699,379099999.0
2006-01-11 19:51:00,0.687,0.68705,0.68692,0.68704,359499994.0
2006-01-11 19:52:00,0.68705,0.6871,0.68704,0.68709,231500000.0
2006-01-11 19:53:00,0.6871,0.68715,0.68708,0.68709,144699997.0
2006-01-11 19:54:00,0.68708,0.68709,0.68702,0.68709,116199999.0
2006-01-11 19:55:00,0.68715,0.68715,0.68711,0.68711,109100002.0
2006-01-11 19:56:00,0.68707,0.68707,0.68702,0.68704,190900002.0
2006-01-11 19:57:00,0.68707,0.68711,0.68702,0.68703,450300003.0
2006-01-11 19:58:00,0.68703,0.68713,0.68703,0.68707,221699998.0
2006-01-11 19:59:00,0.68708,0.68714,0.68704,0.68704,567599992.0
2006-01-11 20:00:00,0.68709,0.6871,0.68704,0.68704,214200006.0
2006-01-11 20:01:00,0.68702,0.68702,0.68697,0.68702,426299999.0
2006-01-11 20:02:00,0.68704,0.68708,0.68702,0.68702,218700006.0
2006-01-11 20:03:00,0.68704,0.68704,0.68696,0.687,241499995.0
2006-01-11 20:04:00,0.687,0.687,0.687,0.687,138799999.0
2006-01-11 20:05:00,0.687,0.687,0.68698,0.687,200699994.0
2006-01-11 20:06:00,0.68697,0.687,0.68697,0.687,174599996.0
2006-01-11 20:07:00,0.68698,0.687,0.68698,0.687,254700000.0
2006-01-11 20:08:00,0.687,0.68702,0.68698,0.687,641500006.0
2006-01-11 20:09:00,0.68698,0.687,0.68694,0.68696,258500000.0
2006-01-11 20:10:00,0.68695,0.68704,0.68695,0.68699,132399999.0
2006-01-11 20:11:00,0.68699,0.6871,0.68699,0.68708,264800003.0
2006-01-11 20:12:00,0.68706,0.68706,0.68694,0.68705,931500000.0
2006-01-11 20:13:00,0.68705,0.68714,0.68702,0.68705,309499996.0
2006-01-11 20:14:00,0.68707,0.6871,0.68705,0.68708,432299999.0
2006-01-11 20:15:00,0.68707,0.68707,0.68697,0.68697,616999998.0
2006-01-11 20:16:00,0.68697,0.68701,0.68695,0.68698,380399995.0
2006-01-11 20:17:00,0.68697,0.68698,0.68692,0.68694,146700000.0
2006-01-11 20:18:00,0.68695,0.687,0.68692,0.68692,270599999.0
2006-01-11 20:19:00,0.68695,0.687,0.68694,0.68695,540299990.0
2006-01-11 20:20:00,0.68698,0.68702,0.68696,0.68698,681999998.0
2006-01-11 20:21:00,0.68699,0.68703,0.68694,0.68703,85400002.0
2006-01-11 20:22:00,0.68702,0.68703,0.68693,0.68696,162899999.0
2006-01-11 20:23:00,0.68697,0.68705,0.68694,0.68696,749199998.0
2006-01-11 20:24:00,0.68689,0.68695,0.68686,0.68689,313600002.0
2006-01-11 20:25:00,0.68692,0.68703,0.68691,0.68703,495699995.0
2006-01-11 20:26:00,0.68705,0.68712,0.68701,0.68709,848599998.0
2006-01-11 20:27:00,0.68712,0.6874,0.68712,0.68731,460900000.0
2006-01-11 20:28:00,0.6873,0.6873,0.6872,0.68721,491300006.0
2006-01-11 20:29:00,0.68724,0.68725,0.68712,0.68713,483099999.0
2006-01-11 20:30:00,0.68713,0.6872,0.68709,0.6871,1708700006.0
2006-01-11 20:31:00,0.68712,0.68718,0.68708,0.6871,990900000.0
2006-01-11 20:32:00,0.68713,0.68717,0.68708,0.68714,1687300001.0
2006-01-11 20:33:00,0.68715,0.68721,0.68715,0.68719,266300002.0
2006-01-11 20:34:00,0.68716,0.68716,0.68704,0.68711,555999997.0
2006-01-11 20:35:00,0.68717,0.68724,0.68717,0.6872,349100000.0
2006-01-11 20:36:00,0.68722,0.68723,0.68719,0.68722,272099999.0
2006-01-11 20:37:00,0.68722,0.68727,0.68719,0.68722,818500000.0
2006-01-11 20:38:00,0.68722,0.68739,0.68722,0.68733,815899990.0
2006-01-11 20:39:00,0.68734,0.68743,0.6873,0.68731,420100009.0
2006-01-11 20:40:00,0.68729,0.68736,0.68725,0.68736,407700000.0
2006-01-11 20:41:00,0.68735,0.68741,0.6873,0.68731,467199997.0
2006-01-11 20:42:00,0.68733,0.68738,0.68733,0.68735,94500000.0
2006-01-11 20:43:00,0.6873,0.68741,0.6873,0.68732,547799996.0
2006-01-11 20:44:00,0.6873,0.68735,0.6873,0.68732,1001699997.0
2006-01-11 20:45:00,0.68732,0.68734,0.68728,0.68732,308600002.0
2006-01-11 20:46:00,0.68736,0.68736,0.68727,0.68731,217999998.0
2006-01-11 20:47:00,0.68731,0.68735,0.68726,0.68727,686799996.0
2006-01-11 20:48:00,0.68726,0.68739,0.68724,0.68729,691499998.0
2006-01-11 20:49:00,0.68732,0.68739,0.68727,0.68736,236800002.0
2006-01-11 20:50:00,0.68734,0.68734,0.68719,0.68731,1293800011.0
2006-01-11 20:51:00,0.6873,0.68734,0.68728,0.68728,638199993.0
2006-01-11 20:52:00,0.68732,0.68738,0.68729,0.68732,623799997.0
2006-01-11 20:53:00,0.68735,0.68738,0.6873,0.68732,1135799986.0
2006-01-11 20:54:00,0.68735,0.68739,0.68727,0.68739,569299999.0
2006-01-11 20:55:00,0.68737,0.6874,0.68734,0.68738,392700008.0
2006-01-11 20:56:00,0.68737,0.68737,0.68723,0.6873,1196400004.0
2006-01-11 20:57:00,0.68728,0.68742,0.68728,0.68735,1142299994.0
2006-01-11 20:58:00,0.68735,0.68743,0.68731,0.68743,517200004.0
2006-01-11 20:59:00,0.68744,0.68745,0.68734,0.68735,1535299992.0
2006-01-11 21:00:00,0.68738,0.6875,0.68734,0.6875,1591400006.0
2006-01-11 21:01:00,0.68749,0.68749,0.6874,0.68742,1040799997.0
2006-01-11 21:02:00,0.68742,0.68744,0.68738,0.68738,472500002.0
2006-01-11 21:03:00,0.68738,0.68745,0.68735,0.68737,542800001.0
2006-01-11 21:04:00,0.68738,0.68745,0.68738,0.68742,519499998.0
2006-01-11 21:05:00,0.68744,0.68755,0.68744,0.6875,519400005.0
2006-01-11 21:06:00,0.6875,0.68756,0.68746,0.68747,699999997.0
2006-01-11 21:07:00,0.68745,0.6875,0.68745,0.68745,178199999.0
2006-01-11 21:08:00,0.68747,0.68747,0.68739,0.68743,46000000.0
2006-01-11 21:09:00,0.68745,0.68746,0.68739,0.68744,393499998.0
2006-01-11 21:10:00,0.68743,0.68743,0.68732,0.68735,151500000.0
2006-01-11 21:11:00,0.68732,0.68732,0.68717,0.68717,127100000.0
2006-01-11 21:12:00,0.68713,0.68723,0.68713,0.68723,121299996.0
2006-01-11 21:13:00,0.68726,0.6873,0.68721,0.68722,447899998.0
2006-01-11 21:14:00,0.68725,0.68729,0.6872,0.68723,630000000.0
2006-01-11 21:15:00,0.68725,0.68734,0.68725,0.68727,463199997.0
2006-01-11 21:16:00,0.68723,0.68731,0.6872,0.68731,352699999.0
2006-01-11 21:17:00,0.68728,0.68729,0.68722,0.68725,284499995.0
2006-01-11 21:18:00,0.68719,0.6872,0.68714,0.6872,169500000.0
2006-01-11 21:19:00,0.68717,0.68719,0.6871,0.6871,526499990.0
2006-01-11 21:20:00,0.68717,0.68721,0.68714,0.68717,1248000002.0
2006-01-11 21:21:00,0.68719,0.68719,0.68711,0.68712,316100008.0
2006-01-11 21:22:00,0.68715,0.68722,0.68714,0.68722,624100003.0
2006-01-11 21:23:00,0.68722,0.68722,0.6872,0.6872,39799999.0
2006-01-11 21:24:00,0.68724,0.68724,0.68717,0.68719,301199994.0
2006-01-11 21:25:00,0.68721,0.68722,0.68715,0.68719,238699999.0
2006-01-11 21:26:00,0.68726,0.68731,0.68723,0.68727,115899998.0
2006-01-11 21:27:00,0.68734,0.68749,0.68734,0.68749,118000000.0
2006-01-11 21:28:00,0.68753,0.68762,0.68753,0.68757,253000000.0
2006-01-11 21:29:00,0.68759,0.6876,0.68754,0.68757,211199994.0
2006-01-11 21:30:00,0.68755,0.68758,0.68752,0.68758,130800003.0
2006-01-11 21:31:00,0.68759,0.68765,0.68758,0.68759,162699999.0
2006-01-11 21:32:00,0.68758,0.68763,0.68754,0.68756,827700003.0
2006-01-11 21:33:00,0.68756,0.68761,0.68753,0.68753,452699999.0
2006-01-11 21:34:00,0.68751,0.68754,0.68749,0.68749,688000005.0
2006-01-11 21:35:00,0.68751,0.68755,0.68747,0.68749,269000000.0
2006-01-11 21:36:00,0.68748,0.68748,0.68741,0.68741,172100002.0
2006-01-11 21:37:00,0.68743,0.68743,0.68736,0.68743,330700000.0
2006-01-11 21:38:00,0.68741,0.68745,0.68739,0.68745,270600004.0
2006-01-11 21:39:00,0.68741,0.68747,0.68741,0.68746,70900000.0
2006-01-11 21:40:00,0.68742,0.68749,0.68741,0.68741,100300000.0
2006-01-11 21:41:00,0.68743,0.68745,0.6874,0.68741,106900000.0
2006-01-11 21:42:00,0.68737,0.68747,0.68737,0.68737,246299998.0
2006-01-11 21:43:00,0.68734,0.68744,0.68734,0.68739,413300005.0
2006-01-11 21:44:00,0.68738,0.6874,0.68738,0.6874,466900000.0
2006-01-11 21:45:00,0.68738,0.68738,0.68732,0.68734,65199998.0
2006-01-11 21:46:00,0.68735,0.68735,0.68727,0.68727,635299990.0
2006-01-11 21:47:00,0.68725,0.68731,0.68724,0.68725,228700002.0
2006-01-11 21:48:00,0.68723,0.68723,0.68717,0.68721,150900001.0
2006-01-11 21:49:00,0.68721,0.68723,0.68717,0.68723,141700005.0
2006-01-11 21:50:00,0.68722,0.68725,0.68717,0.6872,167799998.0
2006-01-11 21:51:00,0.68722,0.68723,0.68721,0.68722,235300001.0
2006-01-11 21:52:00,0.68722,0.68728,0.68717,0.68724,186600000.0
2006-01-11 21:53:00,0.68728,0.68736,0.68728,0.68732,67800000.0
2006-01-11 21:54:00,0.6873,0.6873,0.6872,0.6872,400100000.0
2006-01-11 21:55:00,0.68719,0.68724,0.68719,0.68719,85900001.0
2006-01-11 21:56:00,0.68722,0.68722,0.68719,0.6872,153699998.0
2006-01-11 21:57:00,0.68722,0.68724,0.68718,0.68721,220499998.0
2006-01-11 21:58:00,0.68721,0.68725,0.6872,0.68725,120699999.0
2006-01-11 21:59:00,0.68722,0.68734,0.68722,0.68729,302699997.0
2006-01-11 22:00:00,0.68726,0.68727,0.6872,0.68723,133400000.0
2006-01-11 22:01:00,0.68722,0.68723,0.68714,0.68717,206100000.0
2006-01-11 22:02:00,0.68715,0.68723,0.68715,0.68715,426100001.0
2006-01-11 22:03:00,0.68717,0.68726,0.68717,0.68726,257100003.0
2006-01-11 22:04:00,0.68726,0.68726,0.68715,0.68715,396200003.0
2006-01-11 22:05:00,0.68711,0.68726,0.68711,0.6872,207500002.0
2006-01-11 22:06:00,0.68718,0.68718,0.68712,0.68717,160100000.0
2006-01-11 22:07:00,0.68715,0.68723,0.68715,0.68723,138200000.0
2006-01-11 22:08:00,0.68722,0.68725,0.68717,0.6872,324799996.0
2006-01-11 22:09:00,0.68721,0.68726,0.6872,0.68725,182100001.0
2006-01-11 22:10:00,0.68719,0.68733,0.68719,0.6873,75699999.0
2006-01-11 22:11:00,0.68733,0.68733,0.68723,0.68723,76199999.0
2006-01-11 22:12:00,0.68723,0.68725,0.6872,0.68722,491000006.0
2006-01-11 22:13:00,0.68724,0.68727,0.68718,0.68723,252799999.0
2006-01-11 22:14:00,0.68725,0.68729,0.68721,0.68726,202500002.0
2006-01-11 22:15:00,0.68727,0.68736,0.68725,0.68725,670700004.0
2006-01-11 22:16:00,0.68722,0.6873,0.68716,0.6873,549799996.0
2006-01-11 22:17:00,0.68735,0.68735,0.68735,0.68735,19099999.0
2006-01-11 22:18:00,0.68733,0.68733,0.68727,0.68727,40499999.0
2006-01-11 22:19:00,0.68725,0.68725,0.6872,0.68722,87100002.0
2006-01-11 22:20:00,0.6872,0.68721,0.68714,0.68721,170399995.0
2006-01-11 22:21:00,0.68722,0.68728,0.68712,0.68712,390100001.0
2006-01-11 22:22:00,0.68712,0.68721,0.68707,0.68707,390100003.0
2006-01-11 22:23:00,0.68702,0.68712,0.68702,0.68702,541400004.0
2006-01-11 22:24:00,0.68705,0.68714,0.68704,0.68712,388600000.0
2006-01-11 22:25:00,0.6871,0.6872,0.6871,0.68717,362600004.0
2006-01-11 22:26:00,0.68712,0.68715,0.6871,0.68712,411600001.0
2006-01-11 22:27:00,0.68714,0.68719,0.68714,0.68717,55000000.0
2006-01-11 22:28:00,0.68717,0.68718,0.68712,0.68714,279899996.0
2006-01-11 22:29:00,0.6872,0.68724,0.68715,0.68715,294400003.0
2006-01-11 22:30:00,0.68719,0.68722,0.68714,0.68714,94300001.0
2006-01-11 22:31:00,0.68714,0.68716,0.68712,0.68715,45500001.0
2006-01-11 22:32:00,0.6872,0.68722,0.68719,0.6872,295299996.0
2006-01-11 22:33:00,0.68719,0.68723,0.68717,0.68723,189800000.0
2006-01-11 22:34:00,0.68722,0.68722,0.68715,0.68715,344399998.0
2006-01-11 22:35:00,0.68715,0.68719,0.68712,0.68715,277299996.0
2006-01-11 22:36:00,0.68713,0.68717,0.68709,0.68717,98099999.0
2006-01-11 22:37:00,0.6872,0.68722,0.68714,0.68715,342500000.0
2006-01-11 22:38:00,0.68718,0.68725,0.68713,0.68713,98100003.0
2006-01-11 22:39:00,0.68712,0.68713,0.6871,0.68712,146999998.0
2006-01-11 22:40:00,0.6871,0.68712,0.68708,0.6871,346999997.0
2006-01-11 22:41:00,0.68707,0.68709,0.68697,0.68709,249900002.0
2006-01-11 22:42:00,0.68702,0.6871,0.68702,0.68708,241399995.0
2006-01-11 22:43:00,0.68712,0.68712,0.68712,0.68712,8500000.0
2006-01-11 22:44:00,0.68715,0.68715,0.68712,0.68715,78300002.0
2006-01-11 22:45:00,0.68718,0.68718,0.68712,0.68715,101900001.0
2006-01-11 22:46:00,0.68719,0.6872,0.68714,0.68718,153700000.0
2006-01-11 22:47:00,0.68717,0.68717,0.68709,0.68709,152599997.0
2006-01-11 22:48:00,0.6871,0.6872,0.6871,0.68713,323899997.0
2006-01-11 22:49:00,0.68721,0.68721,0.68708,0.6871,137399997.0
2006-01-11 22:50:00,0.68715,0.68719,0.68707,0.6871,251400002.0
2006-01-11 22:51:00,0.68713,0.68713,0.6871,0.68713,82899998.0
2006-01-11 22:52:00,0.68713,0.68713,0.6871,0.6871,25800000.0
2006-01-11 22:53:00,0.6871,0.68718,0.6871,0.68713,153899997.0
2006-01-11 22:54:00,0.68712,0.68719,0.68711,0.68714,149700002.0
2006-01-11 22:55:00,0.68713,0.6872,0.68713,0.6872,42799999.0
2006-01-11 22:56:00,0.68719,0.68719,0.68712,0.68713,83500000.0
2006-01-11 22:57:00,0.68711,0.68717,0.6871,0.68717,242100003.0
2006-01-11 22:58:00,0.68715,0.68718,0.68707,0.68711,413699999.0
2006-01-11 22:59:00,0.68713,0.6872,0.68703,0.68703,204800005.0
2006-01-11 23:00:00,0.6869,0.68722,0.6869,0.68717,219900000.0
2006-01-11 23:01:00,0.68717,0.68717,0.68717,0.68717,39900002.0
2006-01-11 23:02:00,0.68715,0.6872,0.68715,0.68717,60800001.0
2006-01-11 23:03:00,0.6872,0.6872,0.68717,0.6872,105500002.0
2006-01-11 23:04:00,0.6872,0.6872,0.68715,0.68717,25500000.0
2006-01-11 23:05:00,0.68718,0.6872,0.68717,0.6872,118699999.0
2006-01-11 23:06:00,0.6872,0.68722,0.68718,0.6872,111100002.0
2006-01-11 23:07:00,0.68717,0.6872,0.68717,0.6872,45499998.0
2006-01-11 23:08:00,0.68714,0.68718,0.6871,0.6871,83799999.0
2006-01-11 23:09:00,0.6871,0.68715,0.68708,0.68715,225200000.0
2006-01-11 23:10:00,0.68713,0.68715,0.68709,0.68715,170200000.0
2006-01-11 23:11:00,0.68718,0.68718,0.6871,0.68712,236700003.0
2006-01-11 23:12:00,0.68712,0.68721,0.68709,0.68721,171199999.0
2006-01-11 23:13:00,0.68717,0.68723,0.68717,0.68723,157100002.0
2006-01-11 23:14:00,0.68726,0.68731,0.68723,0.68727,54600000.0
2006-01-11 23:15:00,0.68727,0.68731,0.68724,0.68726,130300001.0
2006-01-11 23:16:00,0.68725,0.68736,0.68725,0.68726,192999998.0
2006-01-11 23:17:00,0.6873,0.6873,0.68723,0.68729,115799999.0
2006-01-11 23:18:00,0.6872,0.6872,0.68717,0.68717,58199999.0
2006-01-11 23:19:00,0.68722,0.68724,0.68722,0.68724,6400000.0
2006-01-11 23:20:00,0.68728,0.6873,0.68725,0.68726,203800002.0
2006-01-11 23:21:00,0.68723,0.68723,0.68723,0.68723,27100000.0
2006-01-11 23:22:00,0.68729,0.6873,0.68729,0.6873,22400000.0
2006-01-11 23:23:00,0.68729,0.68729,0.68719,0.68722,244199999.0
2006-01-11 23:24:00,0.68724,0.68724,0.68711,0.68711,35899999.0
2006-01-11 23:25:00,0.68707,0.68713,0.68707,0.68713,31899999.0
2006-01-11 23:26:00,0.68713,0.68719,0.68712,0.68712,94799999.0
2006-01-11 23:27:00,0.68709,0.6871,0.68709,0.6871,20800000.0
2006-01-11 23:28:00,0.68718,0.68718,0.68708,0.68717,191600002.0
2006-01-11 23:29:00,0.6871,0.68718,0.68709,0.68718,111200001.0
2006-01-11 23:30:00,0.68711,0.68712,0.68707,0.68712,199299996.0
2006-01-11 23:31:00,0.68715,0.68718,0.6871,0.68715,210600002.0
2006-01-11 23:32:00,0.68717,0.68717,0.68712,0.68715,180800003.0
2006-01-11 23:33:00,0.68717,0.68717,0.68706,0.6871,175600001.0
2006-01-11 23:34:00,0.68717,0.68722,0.68714,0.68714,125599999.0
2006-01-11 23:35:00,0.68715,0.68718,0.6871,0.68715,196899999.0
2006-01-11 23:36:00,0.68713,0.68716,0.68706,0.68706,144800001.0
2006-01-11 23:37:00,0.68712,0.68719,0.68712,0.68719,75200001.0
2006-01-11 23:38:00,0.68719,0.68724,0.68713,0.68713,171699999.0
2006-01-11 23:39:00,0.68713,0.68716,0.68708,0.68715,100300000.0
2006-01-11 23:40:00,0.68715,0.68715,0.68713,0.68713,37499999.0
2006-01-11 23:41:00,0.68715,0.68715,0.6871,0.6871,62499998.0
2006-01-11 23:42:00,0.68712,0.68712,0.68712,0.68712,4800000.0
2006-01-11 23:43:00,0.68714,0.68714,0.68707,0.68707,120699998.0
2006-01-11 23:44:00,0.6871,0.68714,0.68707,0.68708,131100003.0
2006-01-11 23:45:00,0.68707,0.68712,0.68705,0.68709,159599999.0
2006-01-11 23:46:00,0.68709,0.68714,0.68704,0.68708,83200001.0
2006-01-11 23:47:00,0.68712,0.68717,0.68708,0.68713,85700000.0
2006-01-11 23:48:00,0.68712,0.68715,0.68708,0.68708,119199999.0
2006-01-11 23:49:00,0.6871,0.68714,0.68707,0.6871,80800000.0
2006-01-11 23:50:00,0.68707,0.68713,0.68705,0.6871,87800002.0
2006-01-11 23:51:00,0.68704,0.68714,0.68704,0.68709,127699996.0
2006-01-11 23:52:00,0.68703,0.68709,0.68703,0.68704,232000002.0
2006-01-11 23:53:00,0.68708,0.68715,0.68707,0.68707,199899995.0
2006-01-11 23:54:00,0.68718,0.68719,0.6871,0.6871,178800000.0
2006-01-11 23:55:00,0.68717,0.68719,0.68712,0.68715,130300000.0
2006-01-11 23:56:00,0.68713,0.68717,0.68712,0.68712,133699999.0
2006-01-11 23:57:00,0.68715,0.68718,0.68712,0.68712,140600004.0
2006-01-11 23:58:00,0.68717,0.68719,0.6869,0.68717,79699999.0
2006-01-11 23:59:00,0.68712,0.68715,0.68712,0.68715,185100003.0
2006-01-12 00:00:00,0.68712,0.68717,0.6871,0.6871,103900001.0
2006-01-12 00:01:00,0.68686,0.68706,0.6868,0.68695,165899999.0
2006-01-12 00:02:00,0.6869,0.68696,0.68665,0.68665,65499999.0
2006-01-12 00:03:00,0.68672,0.68681,0.6865,0.68655,160199997.0
2006-01-12 00:04:00,0.68658,0.68703,0.68658,0.68695,306900003.0
2006-01-12 00:05:00,0.68687,0.68709,0.68683,0.68697,147999999.0
2006-01-12 00:06:00,0.68688,0.68723,0.68684,0.6871,228500007.0
2006-01-12 00:07:00,0.687,0.68713,0.68687,0.68687,107399999.0
2006-01-12 00:08:00,0.6869,0.68714,0.68688,0.68688,247600003.0
2006-01-12 00:09:00,0.68705,0.68716,0.68671,0.68671,248900001.0
2006-01-12 00:10:00,0.68638,0.68682,0.68638,0.68669,297400001.0
2006-01-12 00:11:00,0.68681,0.6871,0.68681,0.687,78300002.0
2006-01-12 00:12:00,0.6868,0.687,0.68671,0.68689,128899999.0
2006-01-12 00:13:00,0.687,0.68716,0.6869,0.68711,154199999.0
2006-01-12 00:14:00,0.68696,0.68696,0.68683,0.68688,136400001.0
2006-01-12 00:15:00,0.68683,0.68716,0.68679,0.68714,197700001.0
2006-01-12 00:16:00,0.68718,0.68722,0.68695,0.68701,186500000.0
2006-01-12 00:17:00,0.68705,0.68724,0.68699,0.68699,174199997.0
2006-01-12 00:18:00,0.68697,0.68709,0.68695,0.68702,102099998.0
2006-01-12 00:19:00,0.68723,0.68723,0.6869,0.68703,207100001.0
2006-01-12 00:20:00,0.68696,0.6871,0.68684,0.68684,179400003.0
2006-01-12 00:21:00,0.68675,0.68697,0.6867,0.6868,181199999.0
2006-01-12 00:22:00,0.68674,0.68691,0.68673,0.6869,162899997.0
2006-01-12 00:23:00,0.68688,0.68712,0.68675,0.68688,197800002.0
2006-01-12 00:24:00,0.68685,0.68698,0.68676,0.68687,107999999.0
2006-01-12 00:25:00,0.68715,0.68716,0.68677,0.68704,201800000.0
2006-01-12 00:26:00,0.68712,0.68717,0.68707,0.68717,188099998.0
2006-01-12 00:27:00,0.68724,0.68731,0.68705,0.68715,276100002.0
2006-01-12 00:28:00,0.68712,0.68712,0.687,0.687,141200005.0
2006-01-12 00:29:00,0.68695,0.68697,0.6869,0.6869,81500001.0
2006-01-12 00:30:00,0.68694,0.68694,0.68687,0.68693,116400000.0
2006-01-12 00:31:00,0.68702,0.68711,0.68702,0.68711,81299999.0
2006-01-12 00:32:00,0.68718,0.6872,0.68712,0.6872,85500002.0
2006-01-12 00:33:00,0.68714,0.68721,0.68714,0.68721,163700003.0
2006-01-12 00:34:00,0.68713,0.68722,0.6871,0.68719,72699998.0
2006-01-12 00:35:00,0.68715,0.6872,0.68711,0.6872,199199999.0
2006-01-12 00:36:00,0.68714,0.68714,0.68705,0.68705,226600006.0
2006-01-12 00:37:00,0.68703,0.68712,0.68702,0.68712,128299999.0
2006-01-12 00:38:00,0.68714,0.68714,0.68701,0.68706,75700001.0
2006-01-12 00:39:00,0.68706,0.68712,0.68705,0.68707,72499998.0
2006-01-12 00:40:00,0.68712,0.68712,0.68707,0.68707,47300001.0
2006-01-12 00:41:00,0.68705,0.68715,0.68704,0.6871,195200001.0
2006-01-12 00:42:00,0.68709,0.6871,0.68709,0.6871,48000000.0
2006-01-12 00:43:00,0.68711,0.68719,0.68711,0.68715,134899998.0
2006-01-12 00:44:00,0.68718,0.68718,0.6871,0.68713,100699999.0
2006-01-12 00:45:00,0.68713,0.68713,0.68713,0.68713,40000000.0
2006-01-12 00:46:00,0.68717,0.6872,0.68714,0.68714,182000001.0
2006-01-12 00:47:00,0.68715,0.68722,0.68715,0.68721,74500003.0
2006-01-12 00:48:00,0.6872,0.68727,0.68717,0.68717,49200000.0
2006-01-12 00:49:00,0.68722,0.68727,0.68722,0.68724,161499999.0
2006-01-12 00:50:00,0.68723,0.68723,0.68717,0.6872,110900001.0
2006-01-12 00:51:00,0.68717,0.68722,0.68707,0.68722,164400001.0
2006-01-12 00:52:00,0.68719,0.68722,0.68713,0.68713,114999999.0
2006-01-12 00:53:00,0.68713,0.68715,0.68709,0.68709,96500000.0
2006-01-12 00:54:00,0.68714,0.68721,0.68714,0.68718,90199999.0
2006-01-12 00:55:00,0.68721,0.68722,0.68716,0.68717,188299998.0
2006-01-12 00:56:00,0.68715,0.68724,0.68714,0.68722,101299995.0
2006-01-12 00:57:00,0.6872,0.6872,0.68712,0.6872,85699999.0
2006-01-12 00:58:00,0.68722,0.68725,0.6872,0.68725,95300001.0
2006-01-12 00:59:00,0.6872,0.68722,0.6872,0.68722,34900001.0
2006-01-12 01:00:00,0.68713,0.68713,0.68709,0.68711,109600001.0
2006-01-12 01:01:00,0.68716,0.68717,0.6871,0.68715,231600001.0
2006-01-12 01:02:00,0.68712,0.68725,0.68712,0.68717,118200001.0
2006-01-12 01:03:00,0.6872,0.68727,0.6872,0.68723,162300001.0
2006-01-12 01:04:00,0.68727,0.6873,0.68725,0.6873,167900000.0
2006-01-12 01:05:00,0.68728,0.6873,0.68725,0.6873,59999999.0
2006-01-12 01:06:00,0.6873,0.6873,0.68727,0.6873,126000002.0
2006-01-12 01:07:00,0.68724,0.68726,0.68709,0.68709,101300000.0
2006-01-12 01:08:00,0.6871,0.68715,0.6871,0.68713,106400002.0
2006-01-12 01:09:00,0.68714,0.68714,0.68707,0.68708,192399998.0
2006-01-12 01:10:00,0.68707,0.6871,0.68705,0.68705,235299999.0
2006-01-12 01:11:00,0.68708,0.68712,0.68708,0.6871,142699998.0
2006-01-12 01:12:00,0.68707,0.6871,0.68705,0.68708,96799998.0
2006-01-12 01:13:00,0.68708,0.6871,0.68707,0.6871,97300002.0
2006-01-12 01:14:00,0.68708,0.6871,0.68705,0.68708,92700002.0
2006-01-12 01:15:00,0.68705,0.6871,0.68705,0.68708,123000002.0
2006-01-12 01:16:00,0.68708,0.6871,0.68705,0.6871,155499999.0
2006-01-12 01:17:00,0.68711,0.68715,0.68709,0.68709,106199999.0
2006-01-12 01:18:00,0.68707,0.68713,0.68707,0.68713,37099998.0
2006-01-12 01:19:00,0.68712,0.68712,0.68706,0.6871,113300001.0
2006-01-12 01:20:00,0.68708,0.6871,0.68703,0.6871,92899999.0
2006-01-12 01:21:00,0.68708,0.68714,0.68708,0.68714,93100001.0
2006-01-12 01:22:00,0.68717,0.68717,0.68709,0.68711,71700001.0
2006-01-12 01:23:00,0.68712,0.68712,0.68708,0.68708,117399998.0
2006-01-12 01:24:00,0.68708,0.6871,0.68708,0.6871,3200000.0
2006-01-12 01:25:00,0.6871,0.68716,0.6871,0.68713,68600001.0
2006-01-12 01:26:00,0.68717,0.68719,0.6871,0.6871,139699999.0
2006-01-12 01:27:00,0.68717,0.68717,0.68695,0.68695,44600000.0
2006-01-12 01:28:00,0.68691,0.68705,0.68687,0.68695,165200001.0
2006-01-12 01:29:00,0.68693,0.68693,0.68685,0.68686,65800002.0
2006-01-12 01:30:00,0.68677,0.68683,0.68677,0.6868,126499999.0
2006-01-12 01:31:00,0.68683,0.68687,0.68679,0.68679,106699999.0
2006-01-12 01:32:00,0.68681,0.68697,0.68681,0.6869,84299999.0
2006-01-12 01:33:00,0.68685,0.68692,0.68685,0.6869,182500003.0
2006-01-12 01:34:00,0.68691,0.68692,0.68689,0.68692,117200000.0
2006-01-12 01:35:00,0.68693,0.68695,0.6869,0.6869,118000003.0
2006-01-12 01:36:00,0.68692,0.68695,0.68692,0.68692,106099998.0
2006-01-12 01:37:00,0.68696,0.68698,0.68693,0.68695,101300000.0
2006-01-12 01:38:00,0.68692,0.68698,0.68688,0.68692,168800000.0
2006-01-12 01:39:00,0.68698,0.68702,0.68696,0.68699,195100000.0
2006-01-12 01:40:00,0.68693,0.68696,0.6869,0.6869,143300001.0
2006-01-12 01:41:00,0.68689,0.68698,0.68688,0.68688,175699998.0
2006-01-12 01:42:00,0.68689,0.68693,0.68688,0.68689,66400001.0
2006-01-12 01:43:00,0.68694,0.68694,0.68694,0.68694,17600000.0
2006-01-12 01:44:00,0.687,0.68702,0.68692,0.68697,264499995.0
2006-01-12 01:45:00,0.68697,0.68701,0.68692,0.687,142399999.0
2006-01-12 01:46:00,0.68699,0.68699,0.68693,0.68693,130799999.0
2006-01-12 01:47:00,0.68702,0.6871,0.68702,0.6871,20800000.0
2006-01-12 01:48:00,0.68707,0.68709,0.687,0.68702,155699999.0
2006-01-12 01:49:00,0.68695,0.68698,0.6869,0.6869,147500000.0
2006-01-12 01:50:00,0.68691,0.68698,0.68691,0.68697,41400000.0
2006-01-12 01:51:00,0.68705,0.68712,0.68705,0.68712,67800000.0
2006-01-12 01:52:00,0.6871,0.6871,0.68708,0.6871,110299998.0
2006-01-12 01:53:00,0.68707,0.68709,0.68703,0.68706,113100001.0
2006-01-12 01:54:00,0.68702,0.68705,0.68691,0.68702,163900005.0
2006-01-12 01:55:00,0.687,0.68703,0.68698,0.68702,58699999.0
2006-01-12 01:56:00,0.68702,0.68705,0.687,0.68703,227200000.0
2006-01-12 01:57:00,0.68702,0.68705,0.68702,0.68705,125399997.0
2006-01-12 01:58:00,0.68702,0.68705,0.68702,0.68705,75100000.0
2006-01-12 01:59:00,0.68705,0.68705,0.68702,0.68702,95100002.0
2006-01-12 02:00:00,0.687,0.68705,0.68698,0.68698,97000002.0
2006-01-12 02:01:00,0.68707,0.68712,0.68705,0.68707,150300004.0
2006-01-12 02:02:00,0.68702,0.68705,0.68702,0.68705,150900002.0
2006-01-12 02:03:00,0.687,0.68702,0.687,0.68702,37600000.0
2006-01-12 02:04:00,0.68705,0.68705,0.68697,0.68705,38100000.0
2006-01-12 02:05:00,0.68705,0.6871,0.687,0.68705,182800000.0
2006-01-12 02:06:00,0.68705,0.68715,0.68703,0.68703,246900000.0
2006-01-12 02:07:00,0.68706,0.6871,0.68702,0.68703,288199998.0
2006-01-12 02:08:00,0.68702,0.68705,0.687,0.687,82300001.0
2006-01-12 02:09:00,0.68709,0.68714,0.68709,0.68712,128600000.0
2006-01-12 02:10:00,0.68708,0.68712,0.68706,0.68709,120500002.0
2006-01-12 02:11:00,0.68712,0.68717,0.68712,0.68715,226300003.0
2006-01-12 02:12:00,0.68709,0.68717,0.68705,0.68705,141899999.0
2006-01-12 02:13:00,0.68707,0.68712,0.68703,0.68712,109600001.0
2006-01-12 02:14:00,0.6871,0.68719,0.6871,0.68716,123100003.0
2006-01-12 02:15:00,0.68715,0.68716,0.6871,0.68715,43000001.0
2006-01-12 02:16:00,0.68715,0.68717,0.68711,0.68717,178100000.0
2006-01-12 02:17:00,0.68712,0.68712,0.68706,0.68708,160300000.0
2006-01-12 02:18:00,0.68713,0.68717,0.68713,0.68717,64600003.0
2006-01-12 02:19:00,0.68723,0.68723,0.68714,0.6872,65399999.0
2006-01-12 02:20:00,0.68717,0.68722,0.68717,0.6872,138600003.0
2006-01-12 02:21:00,0.68717,0.6872,0.68717,0.6872,65500001.0
2006-01-12 02:22:00,0.68725,0.68727,0.68722,0.68727,104300001.0
2006-01-12 02:23:00,0.68725,0.68725,0.6872,0.68723,83999998.0
2006-01-12 02:24:00,0.68723,0.68725,0.68718,0.68723,62100002.0
2006-01-12 02:25:00,0.68725,0.68728,0.6872,0.68725,106499999.0
2006-01-12 02:26:00,0.68723,0.68723,0.68719,0.68722,105800001.0
2006-01-12 02:27:00,0.6872,0.68725,0.6872,0.6872,125099998.0
2006-01-12 02:28:00,0.68725,0.68733,0.68725,0.68729,184599998.0
2006-01-12 02:29:00,0.6873,0.68735,0.68726,0.68735,38000000.0
2006-01-12 02:30:00,0.68735,0.68749,0.68735,0.68742,164399999.0
2006-01-12 02:31:00,0.6874,0.68748,0.6874,0.68745,85000001.0
2006-01-12 02:32:00,0.68745,0.68745,0.68742,0.68745,69600001.0
2006-01-12 02:33:00,0.68743,0.68743,0.68736,0.68737,70100001.0
2006-01-12 02:34:00,0.68733,0.68739,0.68733,0.68739,167599995.0
2006-01-12 02:35:00,0.6874,0.6874,0.6874,0.6874,1400000.0
2006-01-12 02:36:00,0.68736,0.68736,0.68727,0.6873,185300000.0
2006-01-12 02:37:00,0.68731,0.68737,0.68728,0.68728,158699999.0
2006-01-12 02:38:00,0.68726,0.68729,0.68715,0.6872,140400001.0
2006-01-12 02:39:00,0.68717,0.68722,0.68712,0.68712,178400001.0
2006-01-12 02:40:00,0.68717,0.68719,0.68712,0.68716,72900001.0
2006-01-12 02:41:00,0.6871,0.68718,0.6871,0.68715,227399997.0
2006-01-12 02:42:00,0.68709,0.68712,0.68708,0.68712,30500000.0
2006-01-12 02:43:00,0.68715,0.68715,0.68708,0.68708,27800000.0
2006-01-12 02:44:00,0.68712,0.68723,0.6871,0.68723,91700001.0
2006-01-12 02:45:00,0.68718,0.68718,0.68708,0.68708,78100000.0
2006-01-12 02:46:00,0.68712,0.68712,0.68707,0.68707,150499999.0
2006-01-12 02:47:00,0.6871,0.68715,0.68709,0.68715,200499996.0
2006-01-12 02:48:00,0.6871,0.68717,0.68709,0.68714,150300001.0
2006-01-12 02:49:00,0.68722,0.68722,0.6872,0.68722,29500000.0
2006-01-12 02:50:00,0.68719,0.68719,0.68712,0.68719,144400000.0
2006-01-12 02:51:00,0.6872,0.68724,0.6872,0.68724,139799997.0
2006-01-12 02:52:00,0.68722,0.68722,0.68716,0.68717,101099999.0
2006-01-12 02:53:00,0.68718,0.68721,0.68717,0.68721,71200002.0
2006-01-12 02:54:00,0.68718,0.68718,0.68709,0.68709,237700005.0
2006-01-12 02:55:00,0.68717,0.68726,0.68717,0.68725,86500001.0
2006-01-12 02:56:00,0.68719,0.68723,0.68716,0.68723,117900001.0
2006-01-12 02:57:00,0.68723,0.68727,0.68718,0.68722,194799997.0
2006-01-12 02:58:00,0.68722,0.68722,0.68712,0.68721,116400001.0
2006-01-12 02:59:00,0.68715,0.68715,0.68709,0.68713,129799997.0
2006-01-12 03:00:00,0.68715,0.68726,0.68715,0.68721,132800003.0
2006-01-12 03:01:00,0.6872,0.68729,0.6872,0.68727,57699998.0
2006-01-12 03:02:00,0.68732,0.68733,0.68732,0.68733,48600001.0
2006-01-12 03:03:00,0.68732,0.68735,0.6873,0.68732,103799998.0
2006-01-12 03:04:00,0.68733,0.68735,0.6873,0.6873,177299997.0
2006-01-12 03:05:00,0.68733,0.68741,0.68733,0.68741,114399999.0
2006-01-12 03:06:00,0.68743,0.68744,0.68736,0.68744,120200000.0
2006-01-12 03:07:00,0.6874,0.68745,0.6874,0.68745,166700005.0
2006-01-12 03:08:00,0.68743,0.68743,0.68742,0.68743,35700001.0
2006-01-12 03:09:00,0.68745,0.68745,0.6874,0.6874,119500000.0
2006-01-12 03:10:00,0.68744,0.68744,0.68736,0.68738,139899998.0
2006-01-12 03:11:00,0.68737,0.68745,0.68737,0.68742,91000002.0
2006-01-12 03:12:00,0.68745,0.68748,0.68742,0.68743,146500004.0
2006-01-12 03:13:00,0.68743,0.68745,0.68743,0.68745,37099998.0
2006-01-12 03:14:00,0.68747,0.68749,0.68742,0.68749,83999997.0
2006-01-12 03:15:00,0.68741,0.68741,0.68732,0.68734,91800001.0
2006-01-12 03:16:00,0.68737,0.68737,0.68726,0.68726,117400000.0
2006-01-12 03:17:00,0.68732,0.68734,0.6873,0.68732,94099999.0
2006-01-12 03:18:00,0.6873,0.6873,0.6872,0.68726,93999998.0
2006-01-12 03:19:00,0.68723,0.68725,0.6872,0.68725,91700001.0
2006-01-12 03:20:00,0.68723,0.68723,0.68717,0.68717,70900000.0
2006-01-12 03:21:00,0.68719,0.68728,0.68719,0.68728,92700001.0
2006-01-12 03:22:00,0.68731,0.68741,0.68731,0.68741,95800000.0
2006-01-12 03:23:00,0.68743,0.68743,0.68738,0.68741,105500001.0
2006-01-12 03:24:00,0.68747,0.68747,0.68744,0.68744,96799997.0
2006-01-12 03:25:00,0.68747,0.68747,0.68747,0.68747,59799999.0
2006-01-12 03:26:00,0.68749,0.68753,0.68747,0.68749,124700000.0
2006-01-12 03:27:00,0.68752,0.68754,0.6875,0.6875,83100002.0
2006-01-12 03:28:00,0.68754,0.68754,0.68746,0.68752,127700001.0
2006-01-12 03:29:00,0.68757,0.68763,0.68757,0.68757,160999999.0
2006-01-12 03:30:00,0.68751,0.68757,0.68746,0.68757,200799997.0
2006-01-12 03:31:00,0.68762,0.68762,0.68758,0.68758,112800003.0
2006-01-12 03:32:00,0.68755,0.68762,0.68755,0.68762,1600000.0
2006-01-12 03:33:00,0.68759,0.68759,0.68749,0.68759,150500001.0
2006-01-12 03:34:00,0.6876,0.6876,0.68755,0.68758,271400000.0
2006-01-12 03:35:00,0.68761,0.68767,0.68761,0.68765,99700000.0
2006-01-12 03:36:00,0.68763,0.68764,0.68759,0.68764,93399999.0
2006-01-12 03:37:00,0.68763,0.68763,0.68756,0.68761,108300000.0
2006-01-12 03:38:00,0.68763,0.68763,0.68755,0.68755,138600001.0
2006-01-12 03:39:00,0.6876,0.68765,0.6875,0.68765,191899994.0
2006-01-12 03:40:00,0.68765,0.68765,0.68764,0.68764,76700000.0
2006-01-12 03:41:00,0.68763,0.68763,0.68758,0.68758,107700001.0
2006-01-12 03:42:00,0.68758,0.68766,0.68758,0.68765,59100000.0
2006-01-12 03:43:00,0.68765,0.68768,0.68758,0.68758,166800000.0
2006-01-12 03:44:00,0.6875,0.6875,0.68736,0.68747,92500003.0
2006-01-12 03:45:00,0.6875,0.68757,0.6875,0.68754,140300001.0
2006-01-12 03:46:00,0.68751,0.68754,0.68743,0.68754,120499998.0
2006-01-12 03:47:00,0.68747,0.68763,0.68746,0.68762,83199999.0
2006-01-12 03:48:00,0.68765,0.68767,0.68761,0.68761,163600001.0
2006-01-12 03:49:00,0.68759,0.68759,0.68751,0.68754,97700003.0
2006-01-12 03:50:00,0.6875,0.68755,0.6875,0.68753,69599998.0
2006-01-12 03:51:00,0.68756,0.68762,0.68756,0.68762,84199998.0
2006-01-12 03:52:00,0.68758,0.68759,0.68754,0.68757,99200001.0
2006-01-12 03:53:00,0.6877,0.6877,0.68759,0.6876,102700001.0
2006-01-12 03:54:00,0.68763,0.68768,0.68762,0.68762,125900000.0
2006-01-12 03:55:00,0.68766,0.68777,0.68766,0.68775,83800003.0
2006-01-12 03:56:00,0.68775,0.68775,0.68758,0.68758,144800002.0
2006-01-12 03:57:00,0.6876,0.68769,0.6875,0.68757,196500003.0
2006-01-12 03:58:00,0.6875,0.68769,0.6875,0.68764,162500000.0
2006-01-12 03:59:00,0.68757,0.68764,0.68753,0.68753,163499996.0
2006-01-12 04:00:00,0.68757,0.68765,0.68752,0.68765,137899999.0
2006-01-12 04:01:00,0.68758,0.68758,0.68748,0.68756,156199999.0
2006-01-12 04:02:00,0.68754,0.68756,0.68747,0.6875,249200000.0
2006-01-12 04:03:00,0.68752,0.68752,0.6874,0.68743,118000005.0
2006-01-12 04:04:00,0.68746,0.68748,0.68743,0.68743,87700000.0
2006-01-12 04:05:00,0.68748,0.68751,0.68745,0.68745,195999997.0
2006-01-12 04:06:00,0.68744,0.68748,0.68744,0.68748,56000000.0
2006-01-12 04:07:00,0.68747,0.68755,0.68744,0.68755,123600000.0
2006-01-12 04:08:00,0.68755,0.68758,0.68752,0.68758,84900000.0
2006-01-12 04:09:00,0.68764,0.68764,0.68755,0.68763,42400000.0
2006-01-12 04:10:00,0.68765,0.68765,0.68762,0.68762,72800000.0
2006-01-12 04:11:00,0.68763,0.68763,0.68754,0.68758,140899999.0
2006-01-12 04:12:00,0.68768,0.68773,0.68765,0.68765,124700004.0
2006-01-12 04:13:00,0.68771,0.68773,0.68762,0.68765,241600000.0
2006-01-12 04:14:00,0.68764,0.68764,0.68764,0.68764,40700002.0
2006-01-12 04:15:00,0.68775,0.68782,0.68769,0.68769,87499999.0
2006-01-12 04:16:00,0.68763,0.68763,0.68761,0.68761,77500001.0
2006-01-12 04:17:00,0.68762,0.68762,0.6875,0.68752,166000004.0
2006-01-12 04:18:00,0.68751,0.68756,0.68747,0.6875,209599998.0
2006-01-12 04:19:00,0.68756,0.68759,0.68756,0.68757,155000001.0
2006-01-12 04:20:00,0.68758,0.68763,0.68758,0.68759,112800001.0
2006-01-12 04:21:00,0.68761,0.68767,0.68761,0.68767,16000000.0
2006-01-12 04:22:00,0.68769,0.68777,0.68762,0.68762,235100004.0
2006-01-12 04:23:00,0.68764,0.68768,0.68761,0.68768,116300002.0
2006-01-12 04:24:00,0.68758,0.68758,0.68754,0.68757,95599997.0
2006-01-12 04:25:00,0.6876,0.6876,0.6876,0.6876,58999998.0
2006-01-12 04:26:00,0.68752,0.6876,0.68752,0.68757,67799999.0
2006-01-12 04:27:00,0.68755,0.68762,0.68753,0.68762,69600000.0
2006-01-12 04:28:00,0.68758,0.6876,0.68755,0.68755,48600000.0
2006-01-12 04:29:00,0.6876,0.68767,0.6876,0.68765,92200002.0
2006-01-12 04:30:00,0.68765,0.68773,0.68764,0.68764,124400000.0
2006-01-12 04:31:00,0.68764,0.68769,0.68762,0.68763,78900000.0
2006-01-12 04:32:00,0.68766,0.68768,0.68761,0.68761,107600000.0
2006-01-12 04:33:00,0.68761,0.68771,0.68761,0.68762,150200002.0
2006-01-12 04:34:00,0.6876,0.68768,0.6876,0.68763,106000003.0
2006-01-12 04:35:00,0.68766,0.68769,0.68763,0.68763,110200002.0
2006-01-12 04:36:00,0.68766,0.68775,0.68765,0.68775,144599998.0
2006-01-12 04:37:00,0.68774,0.68778,0.68771,0.68775,251799997.0
2006-01-12 04:38:00,0.68776,0.68788,0.68776,0.68788,28400000.0
2006-01-12 04:39:00,0.68781,0.68783,0.68773,0.68775,194499999.0
2006-01-12 04:40:00,0.68782,0.68782,0.68781,0.68781,54299999.0
2006-01-12 04:41:00,0.68783,0.68783,0.68779,0.68779,27200000.0
2006-01-12 04:42:00,0.68783,0.68785,0.68778,0.68785,145899998.0
2006-01-12 04:43:00,0.68785,0.6879,0.68781,0.68782,153599999.0
2006-01-12 04:44:00,0.6878,0.68787,0.6878,0.68787,193099997.0
2006-01-12 04:45:00,0.68778,0.68785,0.68778,0.68785,217400000.0
2006-01-12 04:46:00,0.68783,0.68785,0.68782,0.68785,53399999.0
2006-01-12 04:47:00,0.68787,0.68787,0.68785,0.68786,108100000.0
2006-01-12 04:48:00,0.68782,0.68782,0.68775,0.68776,110799996.0
2006-01-12 04:49:00,0.68779,0.68788,0.68779,0.68788,131700003.0
2006-01-12 04:50:00,0.68786,0.68786,0.68772,0.68772,55600000.0
2006-01-12 04:51:00,0.68774,0.6878,0.68774,0.68777,106300001.0
2006-01-12 04:52:00,0.68774,0.68778,0.68774,0.68778,8400000.0
2006-01-12 04:53:00,0.6878,0.68786,0.68777,0.68785,140600003.0
2006-01-12 04:54:00,0.68782,0.68791,0.68782,0.68785,175800000.0
2006-01-12 04:55:00,0.6878,0.6878,0.68772,0.68772,109799999.0
2006-01-12 04:56:00,0.68776,0.68779,0.68774,0.68779,38800000.0
2006-01-12 04:57:00,0.68772,0.68778,0.68772,0.68778,66700001.0
2006-01-12 04:58:00,0.68774,0.68781,0.68774,0.68777,84400002.0
2006-01-12 04:59:00,0.6877,0.68785,0.6877,0.68785,237000001.0
2006-01-12 05:00:00,0.68786,0.6879,0.68785,0.68785,165299997.0
2006-01-12 05:01:00,0.68779,0.68785,0.68775,0.68775,249599999.0
2006-01-12 05:02:00,0.68773,0.68773,0.68773,0.68773,15700000.0
2006-01-12 05:03:00,0.68778,0.68778,0.68773,0.68778,166600002.0
2006-01-12 05:04:00,0.6877,0.68773,0.6877,0.68773,79799999.0
2006-01-12 05:05:00,0.68778,0.68778,0.68778,0.68778,8000000.0
2006-01-12 05:06:00,0.68769,0.68769,0.68764,0.68764,47099999.0
2006-01-12 05:07:00,0.68762,0.68763,0.68762,0.68763,52000000.0
2006-01-12 05:08:00,0.68768,0.6877,0.68765,0.68765,110900000.0
2006-01-12 05:09:00,0.68763,0.68768,0.68759,0.68768,123699997.0
2006-01-12 05:10:00,0.68759,0.68766,0.68754,0.68754,243100002.0
2006-01-12 05:11:00,0.68745,0.68745,0.68738,0.68738,90299999.0
2006-01-12 05:12:00,0.68738,0.68743,0.6873,0.6873,84599999.0
2006-01-12 05:13:00,0.68735,0.68735,0.6873,0.68735,143500001.0
2006-01-12 05:14:00,0.68736,0.68737,0.68729,0.68729,135100001.0
2006-01-12 05:15:00,0.68732,0.68735,0.6873,0.6873,118299999.0
2006-01-12 05:16:00,0.68735,0.68738,0.6873,0.68738,184900000.0
2006-01-12 05:17:00,0.68732,0.68732,0.68724,0.68729,155299996.0
2006-01-12 05:18:00,0.68725,0.6873,0.68725,0.68725,151599998.0
2006-01-12 05:19:00,0.6873,0.6873,0.6873,0.6873,44600001.0
2006-01-12 05:20:00,0.68729,0.68733,0.68722,0.68733,157500001.0
2006-01-12 05:21:00,0.68734,0.68741,0.68734,0.68741,46200000.0
2006-01-12 05:22:00,0.68736,0.68736,0.68734,0.68734,35900001.0
2006-01-12 05:23:00,0.68732,0.68737,0.68732,0.68735,76799999.0
2006-01-12 05:24:00,0.68737,0.68741,0.68734,0.68735,152399998.0
2006-01-12 05:25:00,0.6874,0.6874,0.6874,0.6874,3200000.0
2006-01-12 05:26:00,0.68737,0.68739,0.68733,0.68733,186899997.0
2006-01-12 05:27:00,0.68738,0.68738,0.68738,0.68738,35900000.0
2006-01-12 05:28:00,0.68738,0.68742,0.68738,0.68738,77900000.0
2006-01-12 05:29:00,0.6874,0.6874,0.68738,0.68738,105500000.0
2006-01-12 05:30:00,0.68738,0.6874,0.68735,0.68735,44600001.0
2006-01-12 05:31:00,0.68737,0.6874,0.68737,0.6874,19200000.0
2006-01-12 05:32:00,0.6874,0.68746,0.68739,0.68746,181599996.0
2006-01-12 05:33:00,0.68744,0.68751,0.68743,0.68743,226700002.0
2006-01-12 05:34:00,0.68735,0.6874,0.68735,0.68737,98699998.0
2006-01-12 05:35:00,0.6874,0.6874,0.68738,0.6874,50400001.0
2006-01-12 05:36:00,0.68738,0.68738,0.68738,0.68738,40700001.0
2006-01-12 05:37:00,0.6874,0.68742,0.68737,0.68742,62900000.0
2006-01-12 05:38:00,0.68744,0.68746,0.6874,0.68741,189000000.0
2006-01-12 05:39:00,0.68747,0.68747,0.68745,0.68745,80100000.0
2006-01-12 05:40:00,0.68749,0.68749,0.68737,0.6874,102900001.0
2006-01-12 05:41:00,0.6874,0.6874,0.68738,0.6874,120600001.0
2006-01-12 05:42:00,0.68742,0.68751,0.68742,0.6875,110300003.0
2006-01-12 05:43:00,0.68748,0.68748,0.68748,0.68748,39000000.0
2006-01-12 05:44:00,0.68751,0.68751,0.68745,0.68745,131000004.0
2006-01-12 05:45:00,0.68743,0.68747,0.68741,0.68741,115100002.0
2006-01-12 05:46:00,0.68747,0.68747,0.68747,0.68747,26700000.0
2006-01-12 05:47:00,0.6874,0.68748,0.6874,0.68745,254799996.0
2006-01-12 05:48:00,0.68743,0.68743,0.68743,0.68743,5600000.0
2006-01-12 05:49:00,0.68747,0.68751,0.68741,0.68741,189799999.0
2006-01-12 05:50:00,0.68741,0.68748,0.68741,0.68745,133199999.0
2006-01-12 05:51:00,0.68749,0.6875,0.68743,0.6875,204500005.0
2006-01-12 05:52:00,0.68748,0.6875,0.68741,0.6875,199799998.0
2006-01-12 05:53:00,0.68747,0.68751,0.68746,0.68746,91899998.0
2006-01-12 05:54:00,0.68748,0.68751,0.68745,0.6875,79499998.0
2006-01-12 05:55:00,0.68749,0.68749,0.68743,0.68743,29900000.0
2006-01-12 05:56:00,0.68744,0.68755,0.68744,0.6875,184600000.0
2006-01-12 05:57:00,0.68742,0.68748,0.68742,0.68745,91799998.0
2006-01-12 05:58:00,0.68745,0.68745,0.68745,0.68745,43900002.0
2006-01-12 05:59:00,0.68745,0.68748,0.68745,0.68748,26300000.0
2006-01-12 06:00:00,0.6875,0.6875,0.68747,0.6875,134799996.0
2006-01-12 06:01:00,0.68747,0.68747,0.68747,0.68747,59000000.0
2006-01-12 06:02:00,0.68747,0.68747,0.68747,0.68747,7200000.0
2006-01-12 06:03:00,0.68752,0.68755,0.68752,0.68752,98200002.0
2006-01-12 06:04:00,0.68748,0.68749,0.68748,0.68749,53799998.0
2006-01-12 06:05:00,0.68746,0.68747,0.68746,0.68747,12000000.0
2006-01-12 06:06:00,0.68736,0.68743,0.68735,0.68735,108499999.0
2006-01-12 06:07:00,0.68734,0.68739,0.68731,0.68736,106600001.0
2006-01-12 06:08:00,0.68733,0.68738,0.68731,0.68732,135800001.0
2006-01-12 06:09:00,0.68725,0.68733,0.68725,0.68733,58700002.0
2006-01-12 06:10:00,0.68735,0.68735,0.68735,0.68735,47099998.0
2006-01-12 06:11:00,0.68735,0.68735,0.68732,0.68732,50300000.0
2006-01-12 06:12:00,0.68735,0.68738,0.68732,0.68732,51000000.0
2006-01-12 06:13:00,0.68732,0.68732,0.68732,0.68732,10400000.0
2006-01-12 06:14:00,0.6873,0.68737,0.6873,0.68735,121100001.0
2006-01-12 06:15:00,0.68732,0.68735,0.6873,0.6873,69300000.0
2006-01-12 06:16:00,0.68735,0.68735,0.6873,0.68735,196700000.0
2006-01-12 06:17:00,0.68732,0.68732,0.68727,0.68732,210299999.0
2006-01-12 06:18:00,0.6873,0.6873,0.6873,0.6873,1400000.0
2006-01-12 06:19:00,0.68738,0.68738,0.68735,0.68737,56900002.0
2006-01-12 06:20:00,0.68734,0.68739,0.68734,0.68734,97200001.0
2006-01-12 06:21:00,0.68735,0.68735,0.68735,0.68735,48500001.0
2006-01-12 06:22:00,0.68737,0.68738,0.68737,0.68738,50299999.0
2006-01-12 06:23:00,0.6874,0.68742,0.68735,0.68737,102899997.0
2006-01-12 06:24:00,0.68737,0.68742,0.68735,0.68737,120599998.0
2006-01-12 06:25:00,0.68738,0.68738,0.68728,0.6873,70100002.0
2006-01-12 06:26:00,0.6873,0.68737,0.6873,0.68736,71799999.0
2006-01-12 06:27:00,0.68737,0.6874,0.68735,0.68735,141399997.0
2006-01-12 06:28:00,0.68735,0.68735,0.68735,0.68735,5000000.0
2006-01-12 06:29:00,0.68739,0.68739,0.68735,0.68739,81400000.0
2006-01-12 06:30:00,0.6874,0.6874,0.68735,0.68738,106200000.0
2006-01-12 06:31:00,0.68733,0.68739,0.68732,0.68739,64300000.0
2006-01-12 06:32:00,0.68741,0.68741,0.68739,0.68739,8900000.0
2006-01-12 06:33:00,0.68733,0.68733,0.68733,0.68733,36700001.0
2006-01-12 06:34:00,0.68733,0.68735,0.68733,0.68735,3900000.0
2006-01-12 06:35:00,0.68732,0.68732,0.68728,0.68728,4000000.0
2006-01-12 06:36:00,0.68725,0.68725,0.68725,0.68725,12700000.0
2006-01-12 06:37:00,0.68727,0.68728,0.6872,0.68728,110400000.0
2006-01-12 06:38:00,0.68727,0.68734,0.68727,0.68732,91599999.0
2006-01-12 06:39:00,0.68735,0.6874,0.68735,0.6874,52500000.0
2006-01-12 06:40:00,0.68745,0.68745,0.68737,0.68737,74299998.0
2006-01-12 06:41:00,0.68734,0.68734,0.6873,0.6873,136899999.0
2006-01-12 06:42:00,0.68725,0.68725,0.68725,0.68725,41500000.0
2006-01-12 06:43:00,0.68728,0.68728,0.68728,0.68728,4800000.0
2006-01-12 06:44:00,0.6873,0.6873,0.68725,0.68725,83400001.0
2006-01-12 06:45:00,0.68732,0.68732,0.68723,0.68723,161700002.0
2006-01-12 06:46:00,0.68728,0.68732,0.68725,0.68725,252400001.0
2006-01-12 06:47:00,0.68727,0.68732,0.68727,0.6873,78200002.0
2006-01-12 06:48:00,0.68726,0.68726,0.68725,0.68725,43800001.0
2006-01-12 06:49:00,0.68725,0.68731,0.68721,0.68726,197699995.0
2006-01-12 06:50:00,0.68718,0.68719,0.68718,0.68719,25500000.0
2006-01-12 06:51:00,0.68712,0.68712,0.68708,0.68708,43800000.0
2006-01-12 06:52:00,0.68712,0.68718,0.68712,0.68718,66199998.0
2006-01-12 06:53:00,0.6872,0.68724,0.68712,0.68712,97200000.0
2006-01-12 06:54:00,0.68712,0.68712,0.68712,0.68712,70899999.0
2006-01-12 06:55:00,0.68715,0.68718,0.68712,0.68712,91100000.0
2006-01-12 06:56:00,0.6871,0.68718,0.6871,0.68712,111400001.0
2006-01-12 06:57:00,0.68706,0.68706,0.68706,0.68706,39899998.0
2006-01-12 06:58:00,0.68706,0.6871,0.68704,0.68705,128800003.0
2006-01-12 06:59:00,0.687,0.68703,0.687,0.68702,67799999.0
2006-01-12 07:00:00,0.68693,0.68696,0.6869,0.6869,95799997.0
2006-01-12 07:01:00,0.68692,0.687,0.6869,0.68699,93699997.0
2006-01-12 07:02:00,0.68702,0.68709,0.68702,0.68707,109100000.0
2006-01-12 07:03:00,0.6871,0.68712,0.6871,0.68712,26999999.0
2006-01-12 07:04:00,0.68707,0.68713,0.68707,0.68713,43200000.0
2006-01-12 07:05:00,0.68705,0.68707,0.68703,0.68703,66199998.0
2006-01-12 07:06:00,0.68705,0.68705,0.68702,0.68703,31000000.0
2006-01-12 07:07:00,0.68702,0.68702,0.68699,0.68699,131899999.0
2006-01-12 07:08:00,0.68698,0.68704,0.68697,0.68697,143500002.0
2006-01-12 07:09:00,0.68697,0.687,0.68697,0.687,83700001.0
2006-01-12 07:10:00,0.68697,0.68699,0.68692,0.68692,108400003.0
2006-01-12 07:11:00,0.68693,0.68693,0.68689,0.68691,126600001.0
2006-01-12 07:12:00,0.68685,0.68692,0.68685,0.6869,90400000.0
2006-01-12 07:13:00,0.68688,0.68692,0.68684,0.6869,97400000.0
2006-01-12 07:14:00,0.6869,0.68694,0.6868,0.68686,53199999.0
2006-01-12 07:15:00,0.68692,0.68692,0.68685,0.68687,98700000.0
2006-01-12 07:16:00,0.68695,0.68707,0.68682,0.68685,269300000.0
2006-01-12 07:17:00,0.68684,0.68688,0.68684,0.68687,64800000.0
2006-01-12 07:18:00,0.68685,0.68685,0.6868,0.68682,60699999.0
2006-01-12 07:19:00,0.68682,0.68691,0.68682,0.68683,108899999.0
2006-01-12 07:20:00,0.68686,0.68698,0.68686,0.68693,121200000.0
2006-01-12 07:21:00,0.68699,0.68699,0.68694,0.68694,78700002.0
2006-01-12 07:22:00,0.6869,0.68698,0.6869,0.68696,188800004.0
2006-01-12 07:23:00,0.68697,0.68698,0.68695,0.68698,126900002.0
2006-01-12 07:24:00,0.68697,0.687,0.68697,0.687,48599998.0
2006-01-12 07:25:00,0.687,0.68703,0.687,0.68703,62199998.0
2006-01-12 07:26:00,0.68705,0.68705,0.68703,0.68703,65499998.0
2006-01-12 07:27:00,0.68701,0.68701,0.68696,0.68696,27199999.0
2006-01-12 07:28:00,0.6869,0.6869,0.6869,0.6869,26500000.0
2006-01-12 07:29:00,0.68695,0.68695,0.6869,0.68695,99800003.0
2006-01-12 07:30:00,0.68693,0.68698,0.68692,0.68696,180099997.0
2006-01-12 07:31:00,0.68699,0.68699,0.68689,0.68689,51099998.0
2006-01-12 07:32:00,0.68688,0.6869,0.68685,0.6869,76699998.0
2006-01-12 07:33:00,0.68691,0.68692,0.68684,0.68688,112399999.0
2006-01-12 07:34:00,0.68685,0.6869,0.68685,0.6869,212600000.0
2006-01-12 07:35:00,0.6869,0.68692,0.68686,0.68688,179600001.0
2006-01-12 07:36:00,0.68696,0.68697,0.68696,0.68697,26500001.0
2006-01-12 07:37:00,0.68705,0.68705,0.687,0.68705,247400001.0
2006-01-12 07:38:00,0.68705,0.68709,0.68704,0.68709,196999997.0
2006-01-12 07:39:00,0.68705,0.68714,0.68704,0.68708,234500002.0
2006-01-12 07:40:00,0.68712,0.68722,0.68712,0.6872,151199999.0
2006-01-12 07:41:00,0.68721,0.68724,0.6872,0.68721,165299997.0
2006-01-12 07:42:00,0.68716,0.68716,0.68712,0.68715,129700001.0
2006-01-12 07:43:00,0.68712,0.68723,0.68712,0.68717,157299996.0
2006-01-12 07:44:00,0.68715,0.68718,0.68715,0.68718,105999998.0
2006-01-12 07:45:00,0.68715,0.6872,0.68715,0.68715,69700001.0
2006-01-12 07:46:00,0.68715,0.68719,0.68715,0.68715,83100001.0
2006-01-12 07:47:00,0.68721,0.68724,0.68721,0.68724,40700001.0
2006-01-12 07:48:00,0.68721,0.68727,0.68721,0.68725,209699998.0
2006-01-12 07:49:00,0.68727,0.68734,0.68727,0.6873,147900004.0
2006-01-12 07:50:00,0.68732,0.68737,0.6873,0.6873,224099996.0
2006-01-12 07:51:00,0.68726,0.68738,0.68726,0.68732,218799998.0
2006-01-12 07:52:00,0.68734,0.68734,0.68731,0.68732,76200000.0
2006-01-12 07:53:00,0.68734,0.68738,0.68732,0.68732,126200000.0
2006-01-12 07:54:00,0.6873,0.68734,0.6873,0.68732,139799997.0
2006-01-12 07:55:00,0.6873,0.68732,0.6873,0.68731,51899999.0
2006-01-12 07:56:00,0.68727,0.68736,0.68727,0.68735,167899999.0
2006-01-12 07:57:00,0.68732,0.68741,0.68732,0.68736,132399998.0
2006-01-12 07:58:00,0.68735,0.68735,0.6873,0.6873,198200000.0
2006-01-12 07:59:00,0.68732,0.68735,0.68732,0.68735,15900000.0
2006-01-12 08:00:00,0.6873,0.68741,0.6873,0.68733,274700002.0
2006-01-12 08:01:00,0.68735,0.68735,0.6873,0.68733,44199998.0
2006-01-12 08:02:00,0.68734,0.68737,0.68733,0.68733,137399996.0
2006-01-12 08:03:00,0.68734,0.68734,0.68732,0.68732,16400000.0
2006-01-12 08:04:00,0.68725,0.68733,0.68725,0.68733,79400000.0
2006-01-12 08:05:00,0.68739,0.68744,0.68739,0.68744,38400001.0
2006-01-12 08:06:00,0.68746,0.68747,0.68746,0.68747,50300000.0
2006-01-12 08:07:00,0.68743,0.68745,0.68743,0.68745,28000001.0
2006-01-12 08:08:00,0.68745,0.68745,0.68745,0.68745,27000000.0
2006-01-12 08:09:00,0.68745,0.68745,0.68745,0.68745,70199998.0
2006-01-12 08:10:00,0.68744,0.68747,0.68742,0.68745,173299997.0
2006-01-12 08:11:00,0.68742,0.68745,0.68742,0.68743,166700001.0
2006-01-12 08:12:00,0.68747,0.68747,0.6874,0.68745,177500001.0
2006-01-12 08:13:00,0.6874,0.68746,0.6874,0.68741,116800000.0
2006-01-12 08:14:00,0.68744,0.68753,0.68744,0.68748,143200001.0
2006-01-12 08:15:00,0.68743,0.68756,0.68743,0.68745,265099999.0
2006-01-12 08:16:00,0.68758,0.68758,0.68752,0.68756,258199996.0
2006-01-12 08:17:00,0.68757,0.68761,0.68755,0.68761,114000001.0
2006-01-12 08:18:00,0.68756,0.68766,0.68756,0.68766,96399998.0
2006-01-12 08:19:00,0.6877,0.68776,0.68768,0.68775,101500002.0
2006-01-12 08:20:00,0.68774,0.68775,0.68761,0.68763,156599999.0
2006-01-12 08:21:00,0.68761,0.68763,0.68757,0.68757,138300003.0
2006-01-12 08:22:00,0.68765,0.68771,0.68765,0.68771,59000001.0
2006-01-12 08:23:00,0.68771,0.68771,0.68763,0.68766,213099995.0
2006-01-12 08:24:00,0.68767,0.68783,0.68767,0.68769,153499998.0
2006-01-12 08:25:00,0.68764,0.68777,0.68764,0.68774,88099998.0
2006-01-12 08:26:00,0.68779,0.68779,0.6876,0.6876,86399999.0
2006-01-12 08:27:00,0.68765,0.68775,0.68765,0.68771,132000001.0
2006-01-12 08:28:00,0.68769,0.68775,0.68764,0.68764,144000001.0
2006-01-12 08:29:00,0.68766,0.68768,0.68762,0.68765,217100002.0
2006-01-12 08:30:00,0.68765,0.68768,0.6876,0.68762,109300002.0
2006-01-12 08:31:00,0.68757,0.68765,0.68756,0.68759,71100000.0
2006-01-12 08:32:00,0.68758,0.68773,0.68758,0.68773,151300000.0
2006-01-12 08:33:00,0.68771,0.68777,0.68771,0.68773,98900001.0
2006-01-12 08:34:00,0.68771,0.68775,0.68768,0.68775,66999998.0
2006-01-12 08:35:00,0.68773,0.68776,0.68767,0.68767,171299998.0
2006-01-12 08:36:00,0.68768,0.68775,0.68768,0.68775,21800000.0
2006-01-12 08:37:00,0.68775,0.68775,0.68765,0.68775,60500001.0
2006-01-12 08:38:00,0.68768,0.68768,0.68748,0.68749,140200002.0
2006-01-12 08:39:00,0.68745,0.68763,0.68744,0.68763,83799998.0
2006-01-12 08:40:00,0.6876,0.6876,0.6874,0.6874,158999994.0
2006-01-12 08:41:00,0.68736,0.68743,0.68736,0.68743,105000001.0
2006-01-12 08:42:00,0.68745,0.68751,0.68744,0.68746,169899998.0
2006-01-12 08:43:00,0.68744,0.68749,0.6874,0.6874,125199995.0
2006-01-12 08:44:00,0.68744,0.68754,0.68744,0.68752,123299999.0
2006-01-12 08:45:00,0.68746,0.68752,0.68741,0.68742,172599999.0
2006-01-12 08:46:00,0.68747,0.68752,0.68745,0.68747,174200006.0
2006-01-12 08:47:00,0.68744,0.68749,0.68744,0.68744,88500002.0
2006-01-12 08:48:00,0.68746,0.68752,0.68746,0.68752,35899998.0
2006-01-12 08:49:00,0.68753,0.68755,0.68744,0.68747,101300000.0
2006-01-12 08:50:00,0.68746,0.68747,0.68739,0.6874,209499997.0
2006-01-12 08:51:00,0.68745,0.68746,0.68738,0.68738,205600003.0
2006-01-12 08:52:00,0.68738,0.68748,0.68738,0.68748,123800002.0
2006-01-12 08:53:00,0.68747,0.68751,0.68747,0.68747,96300000.0
2006-01-12 08:54:00,0.68747,0.68751,0.68735,0.68735,114999998.0
2006-01-12 08:55:00,0.68737,0.68744,0.68737,0.6874,92499999.0
2006-01-12 08:56:00,0.68741,0.68746,0.6874,0.68745,52600001.0
2006-01-12 08:57:00,0.68743,0.68747,0.68742,0.68743,182000002.0
2006-01-12 08:58:00,0.68742,0.68746,0.68739,0.68746,123200001.0
2006-01-12 08:59:00,0.68743,0.68743,0.68735,0.68735,139699998.0
2006-01-12 09:00:00,0.68735,0.68744,0.68735,0.68744,81000000.0
2006-01-12 09:01:00,0.68742,0.68742,0.68729,0.68733,199700002.0
2006-01-12 09:02:00,0.68736,0.68736,0.68726,0.68732,235599997.0
2006-01-12 09:03:00,0.68738,0.68743,0.68735,0.68735,111300001.0
2006-01-12 09:04:00,0.68742,0.68748,0.68742,0.68743,188399999.0
2006-01-12 09:05:00,0.68747,0.68748,0.68744,0.68744,178799996.0
2006-01-12 09:06:00,0.68744,0.68751,0.68741,0.68743,213799999.0
2006-01-12 09:07:00,0.68747,0.68756,0.68747,0.68748,142400002.0
2006-01-12 09:08:00,0.68748,0.68756,0.68745,0.6875,267199998.0
2006-01-12 09:09:00,0.68749,0.68756,0.68749,0.68755,137700000.0
2006-01-12 09:10:00,0.6875,0.6875,0.68742,0.68748,102799999.0
2006-01-12 09:11:00,0.68748,0.68753,0.68743,0.68753,329799992.0
2006-01-12 09:12:00,0.68752,0.68754,0.68744,0.68744,85399999.0
2006-01-12 09:13:00,0.68747,0.68754,0.68741,0.68754,67100000.0
2006-01-12 09:14:00,0.68757,0.68765,0.68752,0.68757,215300004.0
2006-01-12 09:15:00,0.68763,0.68768,0.68759,0.68763,91500000.0
2006-01-12 09:16:00,0.68767,0.6877,0.68762,0.68767,117000003.0
2006-01-12 09:17:00,0.68762,0.68774,0.68761,0.68768,123100001.0
2006-01-12 09:18:00,0.68763,0.68763,0.68742,0.68748,59699999.0
2006-01-12 09:19:00,0.68753,0.68758,0.68748,0.68757,134099999.0
2006-01-12 09:20:00,0.68746,0.68746,0.6872,0.6872,150000001.0
2006-01-12 09:21:00,0.68725,0.68731,0.68725,0.68731,148200002.0
2006-01-12 09:22:00,0.68724,0.68724,0.68706,0.68715,58700000.0
2006-01-12 09:23:00,0.68715,0.68731,0.68711,0.68731,190900000.0
2006-01-12 09:24:00,0.68737,0.6874,0.68734,0.68735,188399999.0
2006-01-12 09:25:00,0.6874,0.68742,0.68736,0.6874,122300000.0
2006-01-12 09:26:00,0.68738,0.68738,0.68728,0.68732,105800002.0
2006-01-12 09:27:00,0.68736,0.68739,0.68733,0.68733,159600000.0
2006-01-12 09:28:00,0.68731,0.68735,0.68724,0.68724,156000001.0
2006-01-12 09:29:00,0.68722,0.6873,0.68718,0.68718,131599998.0
2006-01-12 09:30:00,0.68722,0.68736,0.68722,0.68733,147699997.0
2006-01-12 09:31:00,0.68733,0.68738,0.68725,0.68738,267599993.0
2006-01-12 09:32:00,0.68735,0.68745,0.68735,0.68745,104799998.0
2006-01-12 09:33:00,0.68743,0.68745,0.68737,0.68745,146299997.0
2006-01-12 09:34:00,0.68745,0.68746,0.68738,0.68744,115200001.0
2006-01-12 09:35:00,0.68742,0.68744,0.68737,0.68744,85600001.0
2006-01-12 09:36:00,0.68751,0.68753,0.68742,0.68743,167000000.0
2006-01-12 09:37:00,0.6875,0.68754,0.6875,0.68752,257299997.0
2006-01-12 09:38:00,0.68753,0.68755,0.68748,0.68755,115500001.0
2006-01-12 09:39:00,0.6875,0.68753,0.68747,0.68752,123099999.0
2006-01-12 09:40:00,0.68751,0.68757,0.68744,0.68744,172199998.0
2006-01-12 09:41:00,0.68749,0.68753,0.68745,0.68745,135799999.0
2006-01-12 09:42:00,0.68748,0.68752,0.68742,0.68747,260599999.0
2006-01-12 09:43:00,0.68747,0.68753,0.68739,0.68748,197099999.0
2006-01-12 09:44:00,0.68744,0.68748,0.68744,0.68748,36900000.0
2006-01-12 09:45:00,0.68754,0.68754,0.68748,0.6875,107199999.0
2006-01-12 09:46:00,0.68755,0.68759,0.68754,0.68757,227699999.0
2006-01-12 09:47:00,0.68762,0.68765,0.68756,0.68756,52600001.0
2006-01-12 09:48:00,0.6875,0.68758,0.6875,0.68756,152499996.0
2006-01-12 09:49:00,0.68759,0.68768,0.68758,0.68764,193899999.0
2006-01-12 09:50:00,0.68762,0.68762,0.6875,0.68756,174200000.0
2006-01-12 09:51:00,0.68752,0.68761,0.68748,0.68757,113399999.0
2006-01-12 09:52:00,0.68764,0.68765,0.68752,0.68763,196799998.0
2006-01-12 09:53:00,0.68767,0.68767,0.68755,0.6876,120400001.0
2006-01-12 09:54:00,0.68756,0.68765,0.68756,0.6876,132199999.0
2006-01-12 09:55:00,0.68753,0.6876,0.68747,0.68752,241399998.0
2006-01-12 09:56:00,0.68754,0.68759,0.68754,0.68757,115400002.0
2006-01-12 09:57:00,0.68755,0.68758,0.6875,0.68753,132300002.0
2006-01-12 09:58:00,0.68747,0.68747,0.68734,0.68735,66299999.0
2006-01-12 09:59:00,0.68736,0.68737,0.68724,0.68724,139600003.0
2006-01-12 10:00:00,0.6872,0.68726,0.6872,0.68726,62800000.0
2006-01-12 10:01:00,0.68721,0.68737,0.68719,0.68735,255500000.0
2006-01-12 10:02:00,0.6873,0.6873,0.6872,0.6872,92400002.0
2006-01-12 10:03:00,0.68713,0.68714,0.68705,0.68714,194799996.0
2006-01-12 10:04:00,0.6871,0.6871,0.68695,0.68705,177400000.0
2006-01-12 10:05:00,0.68703,0.68709,0.68699,0.68705,206199999.0
2006-01-12 10:06:00,0.687,0.687,0.68691,0.68695,206399997.0
2006-01-12 10:07:00,0.68694,0.68695,0.68684,0.68692,106100002.0
2006-01-12 10:08:00,0.68692,0.68692,0.68671,0.68671,214600000.0
2006-01-12 10:09:00,0.68661,0.68674,0.68655,0.68674,124000001.0
2006-01-12 10:10:00,0.68678,0.68678,0.68672,0.68674,120699998.0
2006-01-12 10:11:00,0.68675,0.68679,0.68667,0.68667,128800001.0
2006-01-12 10:12:00,0.68663,0.68671,0.68663,0.68671,49799999.0
2006-01-12 10:13:00,0.68675,0.68679,0.6867,0.68677,106199999.0
2006-01-12 10:14:00,0.68676,0.68676,0.68665,0.68665,73000000.0
2006-01-12 10:15:00,0.68664,0.68674,0.68664,0.68667,284400000.0
2006-01-12 10:16:00,0.68666,0.68671,0.68662,0.68667,230200000.0
2006-01-12 10:17:00,0.68668,0.68671,0.68662,0.68671,162900000.0
2006-01-12 10:18:00,0.68676,0.68676,0.68664,0.68673,266099998.0
2006-01-12 10:19:00,0.68672,0.68672,0.68658,0.68658,189799999.0
2006-01-12 10:20:00,0.68654,0.68658,0.6865,0.68658,192600001.0
2006-01-12 10:21:00,0.68655,0.68658,0.68651,0.68651,80600001.0
2006-01-12 10:22:00,0.68648,0.68659,0.68648,0.68659,183100001.0
2006-01-12 10:23:00,0.68661,0.68661,0.68651,0.6866,201000001.0
2006-01-12 10:24:00,0.68655,0.68655,0.68655,0.68655,79800001.0
2006-01-12 10:25:00,0.68651,0.68661,0.68651,0.68661,85300000.0
2006-01-12 10:26:00,0.68661,0.68686,0.68661,0.68682,199900001.0
2006-01-12 10:27:00,0.68687,0.68691,0.68675,0.68681,230300002.0
2006-01-12 10:28:00,0.68682,0.68689,0.68681,0.68685,262800000.0
2006-01-12 10:29:00,0.68682,0.68689,0.68674,0.68674,311700006.0
2006-01-12 10:30:00,0.68675,0.68679,0.68675,0.68677,67699998.0
2006-01-12 10:31:00,0.68684,0.68684,0.68683,0.68683,73600001.0
2006-01-12 10:32:00,0.68687,0.68697,0.68686,0.68697,162700003.0
2006-01-12 10:33:00,0.68695,0.68701,0.68693,0.687,131599999.0
2006-01-12 10:34:00,0.68697,0.68697,0.68682,0.68688,138699999.0
2006-01-12 10:35:00,0.68687,0.68687,0.68676,0.68687,151499998.0
2006-01-12 10:36:00,0.68686,0.68688,0.68685,0.68687,103899998.0
2006-01-12 10:37:00,0.68677,0.68685,0.68674,0.68674,216000000.0
2006-01-12 10:38:00,0.68672,0.68682,0.68669,0.68682,132599999.0
2006-01-12 10:39:00,0.68686,0.68687,0.68679,0.68685,218700002.0
2006-01-12 10:40:00,0.68683,0.68686,0.68679,0.68679,217499997.0
2006-01-12 10:41:00,0.6868,0.6868,0.68672,0.68676,127800000.0
2006-01-12 10:42:00,0.68678,0.68678,0.68674,0.68674,101400002.0
2006-01-12 10:43:00,0.68679,0.68685,0.68677,0.6868,116800000.0
2006-01-12 10:44:00,0.68678,0.68688,0.68678,0.68688,111999997.0
2006-01-12 10:45:00,0.68685,0.68695,0.6868,0.68695,135599998.0
2006-01-12 10:46:00,0.6869,0.68695,0.6869,0.68695,123500001.0
2006-01-12 10:47:00,0.68693,0.68696,0.6869,0.68695,102600002.0
2006-01-12 10:48:00,0.68693,0.68693,0.68688,0.68693,106900001.0
2006-01-12 10:49:00,0.68699,0.68704,0.68699,0.68704,60200001.0
2006-01-12 10:50:00,0.68704,0.68704,0.68695,0.68695,127399998.0
2006-01-12 10:51:00,0.68698,0.68702,0.68697,0.68698,157699996.0
2006-01-12 10:52:00,0.68696,0.687,0.68696,0.687,119299999.0
2006-01-12 10:53:00,0.68698,0.68706,0.68698,0.68703,47800000.0
2006-01-12 10:54:00,0.68703,0.68703,0.68695,0.68695,179700000.0
2006-01-12 10:55:00,0.68697,0.68702,0.68687,0.68697,123799996.0
2006-01-12 10:56:00,0.68702,0.68708,0.68695,0.68704,161399999.0
2006-01-12 10:57:00,0.68701,0.68707,0.68699,0.68702,165600001.0
2006-01-12 10:58:00,0.68704,0.68717,0.68701,0.68715,95200002.0
2006-01-12 10:59:00,0.68711,0.68731,0.6871,0.68731,81000003.0
2006-01-12 11:00:00,0.68731,0.68734,0.68726,0.68732,159699998.0
2006-01-12 11:01:00,0.68732,0.68736,0.68726,0.68726,80500000.0
2006-01-12 11:02:00,0.68723,0.68723,0.68718,0.68721,122199999.0
2006-01-12 11:03:00,0.68729,0.68737,0.68729,0.68729,82799999.0
2006-01-12 11:04:00,0.68726,0.68733,0.68724,0.68733,202000000.0
2006-01-12 11:05:00,0.68728,0.68735,0.68727,0.68727,229899997.0
2006-01-12 11:06:00,0.68729,0.68729,0.68724,0.68725,87700001.0
2006-01-12 11:07:00,0.68724,0.68734,0.68724,0.68728,74500001.0
2006-01-12 11:08:00,0.6873,0.68732,0.68727,0.68728,231700004.0
2006-01-12 11:09:00,0.68732,0.68743,0.68732,0.68743,158199996.0
2006-01-12 11:10:00,0.68738,0.68751,0.68733,0.68738,192000001.0
2006-01-12 11:11:00,0.68731,0.68737,0.68718,0.68732,108200001.0
2006-01-12 11:12:00,0.68717,0.6872,0.6871,0.68717,205100001.0
2006-01-12 11:13:00,0.68703,0.6871,0.68696,0.68705,138000003.0
2006-01-12 11:14:00,0.68707,0.68707,0.68698,0.68702,229500000.0
2006-01-12 11:15:00,0.68709,0.68709,0.68698,0.68704,158100001.0
2006-01-12 11:16:00,0.68704,0.68712,0.68695,0.68712,231099999.0
2006-01-12 11:17:00,0.68712,0.68712,0.68705,0.68705,156400003.0
2006-01-12 11:18:00,0.68712,0.68713,0.68706,0.68713,129299998.0
2006-01-12 11:19:00,0.68714,0.68714,0.687,0.68713,165400001.0
2006-01-12 11:20:00,0.6871,0.6871,0.687,0.687,117099999.0
2006-01-12 11:21:00,0.68708,0.68708,0.68699,0.68699,177500001.0
2006-01-12 11:22:00,0.68699,0.68706,0.68695,0.68705,117799997.0
2006-01-12 11:23:00,0.6871,0.68715,0.68706,0.68709,159200002.0
2006-01-12 11:24:00,0.68709,0.68721,0.68706,0.68712,260899995.0
2006-01-12 11:25:00,0.68707,0.68709,0.68701,0.68701,39100000.0
2006-01-12 11:26:00,0.68698,0.68703,0.68697,0.68697,46700000.0
2006-01-12 11:27:00,0.68688,0.6869,0.68678,0.68678,167799998.0
2006-01-12 11:28:00,0.68674,0.68688,0.68674,0.68677,270200002.0
2006-01-12 11:29:00,0.68682,0.68682,0.68662,0.68662,104000001.0
2006-01-12 11:30:00,0.68666,0.68676,0.68663,0.68671,154899999.0
2006-01-12 11:31:00,0.68664,0.68673,0.68661,0.68663,168699998.0
2006-01-12 11:32:00,0.6866,0.68663,0.68652,0.68652,190499997.0
2006-01-12 11:33:00,0.6865,0.68666,0.6865,0.68654,148700000.0
2006-01-12 11:34:00,0.68653,0.68672,0.68653,0.68667,261999998.0
2006-01-12 11:35:00,0.68674,0.6868,0.68674,0.68674,153900001.0
2006-01-12 11:36:00,0.68676,0.68685,0.68672,0.68675,213000002.0
2006-01-12 11:37:00,0.68679,0.68683,0.68677,0.68677,143299996.0
2006-01-12 11:38:00,0.68671,0.68671,0.6866,0.68667,99799998.0
2006-01-12 11:39:00,0.68666,0.6867,0.68662,0.68665,228799996.0
2006-01-12 11:40:00,0.68666,0.68668,0.68658,0.68659,110899998.0
2006-01-12 11:41:00,0.68664,0.68669,0.68662,0.68666,152699999.0
2006-01-12 11:42:00,0.68662,0.68665,0.6866,0.6866,62200001.0
2006-01-12 11:43:00,0.68656,0.6866,0.68653,0.6866,97500003.0
2006-01-12 11:44:00,0.68659,0.68665,0.68659,0.68665,69399999.0
2006-01-12 11:45:00,0.68663,0.68663,0.68643,0.68656,209300000.0
2006-01-12 11:46:00,0.68657,0.68668,0.68657,0.68657,225400001.0
2006-01-12 11:47:00,0.68655,0.68655,0.68646,0.68653,111100001.0
2006-01-12 11:48:00,0.6865,0.68656,0.68649,0.68649,30600000.0
2006-01-12 11:49:00,0.68644,0.68644,0.68631,0.68643,159499998.0
2006-01-12 11:50:00,0.68636,0.6864,0.68635,0.6864,148100001.0
2006-01-12 11:51:00,0.68638,0.68642,0.68631,0.68631,216299998.0
2006-01-12 11:52:00,0.68637,0.6864,0.68635,0.68635,111799998.0
2006-01-12 11:53:00,0.68632,0.68641,0.6863,0.68641,182500003.0
2006-01-12 11:54:00,0.68635,0.68639,0.68629,0.68629,136100000.0
2006-01-12 11:55:00,0.68628,0.68628,0.68614,0.68615,114799999.0
2006-01-12 11:56:00,0.68615,0.68628,0.68615,0.68628,127800004.0
2006-01-12 11:57:00,0.68631,0.68631,0.68619,0.6863,230199997.0
2006-01-12 11:58:00,0.68625,0.68625,0.68611,0.6862,138200002.0
2006-01-12 11:59:00,0.68626,0.68628,0.68581,0.68592,230699997.0
2006-01-12 12:00:00,0.6859,0.68598,0.68589,0.68598,337099994.0
2006-01-12 12:01:00,0.68606,0.68612,0.68602,0.68602,166800002.0
2006-01-12 12:02:00,0.68604,0.68604,0.68582,0.68592,127099997.0
2006-01-12 12:03:00,0.68598,0.68601,0.68592,0.68592,108900002.0
2006-01-12 12:04:00,0.68592,0.68593,0.68578,0.68578,132400000.0
2006-01-12 12:05:00,0.68571,0.68595,0.68571,0.68595,95699999.0
2006-01-12 12:06:00,0.68602,0.68615,0.68602,0.68612,95700001.0
2006-01-12 12:07:00,0.68612,0.68613,0.68605,0.68605,199400003.0
2006-01-12 12:08:00,0.68614,0.68622,0.68614,0.68622,82800001.0
2006-01-12 12:09:00,0.68619,0.68619,0.68594,0.68594,232999999.0
2006-01-12 12:10:00,0.68591,0.68602,0.68591,0.68602,130000000.0
2006-01-12 12:11:00,0.68598,0.6861,0.68593,0.6861,172099998.0
2006-01-12 12:12:00,0.686,0.686,0.68587,0.68587,60500000.0
2006-01-12 12:13:00,0.68587,0.68587,0.68575,0.68575,30600001.0
2006-01-12 12:14:00,0.68572,0.6858,0.68563,0.68563,147500002.0
2006-01-12 12:15:00,0.68566,0.68587,0.68566,0.68583,110700000.0
2006-01-12 12:16:00,0.68583,0.68583,0.6857,0.68581,219400000.0
2006-01-12 12:17:00,0.68581,0.6859,0.6857,0.68575,145500000.0
2006-01-12 12:18:00,0.68573,0.68583,0.68571,0.68577,170800003.0
2006-01-12 12:19:00,0.68578,0.68578,0.68569,0.68569,77399998.0
2006-01-12 12:20:00,0.6857,0.68574,0.68563,0.68563,118900000.0
2006-01-12 12:21:00,0.68563,0.68574,0.68563,0.68567,276099997.0
2006-01-12 12:22:00,0.68561,0.68567,0.68552,0.68563,138399997.0
2006-01-12 12:23:00,0.68564,0.68565,0.68548,0.68558,135199998.0
2006-01-12 12:24:00,0.68559,0.68568,0.68555,0.68568,164499995.0
2006-01-12 12:25:00,0.68565,0.68568,0.68558,0.68562,187800003.0
2006-01-12 12:26:00,0.68565,0.68568,0.68563,0.68566,226700000.0
2006-01-12 12:27:00,0.68567,0.68567,0.6856,0.68562,180200001.0
2006-01-12 12:28:00,0.68561,0.68561,0.68554,0.68554,132300003.0
2006-01-12 12:29:00,0.68552,0.68567,0.68551,0.68567,184600004.0
2006-01-12 12:30:00,0.68565,0.68565,0.6856,0.68565,125100001.0
2006-01-12 12:31:00,0.68567,0.6857,0.68564,0.68566,158800001.0
2006-01-12 12:32:00,0.6857,0.68581,0.6857,0.68572,83099999.0
2006-01-12 12:33:00,0.68571,0.6858,0.68571,0.68571,91700000.0
2006-01-12 12:34:00,0.68578,0.68606,0.68578,0.686,131700001.0
2006-01-12 12:35:00,0.68603,0.68604,0.68587,0.68598,147200000.0
2006-01-12 12:36:00,0.68595,0.68597,0.68588,0.68588,67400001.0
2006-01-12 12:37:00,0.68587,0.68592,0.6858,0.6858,214600003.0
2006-01-12 12:38:00,0.68573,0.68581,0.68573,0.68575,100499998.0
2006-01-12 12:39:00,0.68582,0.68588,0.68578,0.68588,73300000.0
2006-01-12 12:40:00,0.68585,0.68593,0.6858,0.68583,202999998.0
2006-01-12 12:41:00,0.68585,0.6859,0.68582,0.68586,214900000.0
2006-01-12 12:42:00,0.68587,0.68595,0.68585,0.68591,179799999.0
2006-01-12 12:43:00,0.68586,0.68591,0.6858,0.68587,54900000.0
2006-01-12 12:44:00,0.68582,0.68587,0.6858,0.68583,167000002.0
2006-01-12 12:45:00,0.68588,0.6859,0.6858,0.6858,172700000.0
2006-01-12 12:46:00,0.68588,0.68598,0.68588,0.68595,125899998.0
2006-01-12 12:47:00,0.68598,0.68608,0.68598,0.68608,114900000.0
2006-01-12 12:48:00,0.68609,0.68618,0.68608,0.68618,122999998.0
2006-01-12 12:49:00,0.68618,0.68619,0.68607,0.68617,175400003.0
2006-01-12 12:50:00,0.6862,0.6862,0.68612,0.68612,357999999.0
2006-01-12 12:51:00,0.68612,0.68627,0.68609,0.68627,261399997.0
2006-01-12 12:52:00,0.68626,0.68646,0.68626,0.68645,131800004.0
2006-01-12 12:53:00,0.68649,0.68649,0.68638,0.68642,241599999.0
2006-01-12 12:54:00,0.6864,0.68651,0.6864,0.68647,158900003.0
2006-01-12 12:55:00,0.6864,0.68645,0.68637,0.68637,69700000.0
2006-01-12 12:56:00,0.68631,0.68638,0.68631,0.68635,39800001.0
2006-01-12 12:57:00,0.68636,0.6864,0.68636,0.68637,168500001.0
2006-01-12 12:58:00,0.68639,0.68646,0.68638,0.68638,167699998.0
2006-01-12 12:59:00,0.68638,0.68641,0.68626,0.68626,179900000.0
2006-01-12 13:00:00,0.6863,0.68632,0.68625,0.68625,145599996.0
2006-01-12 13:01:00,0.68629,0.68636,0.6862,0.6862,198600000.0
2006-01-12 13:02:00,0.68625,0.6863,0.68621,0.68621,146699998.0
2006-01-12 13:03:00,0.68617,0.68626,0.68617,0.68626,116999999.0
2006-01-12 13:04:00,0.68622,0.68624,0.68615,0.68624,102299999.0
2006-01-12 13:05:00,0.68622,0.68622,0.68618,0.68622,108099999.0
2006-01-12 13:06:00,0.68623,0.68624,0.68616,0.68623,173800001.0
2006-01-12 13:07:00,0.68625,0.68626,0.68618,0.68621,114900000.0
2006-01-12 13:08:00,0.68622,0.68622,0.68617,0.68622,43100000.0
2006-01-12 13:09:00,0.6862,0.68632,0.68617,0.68632,91699998.0
2006-01-12 13:10:00,0.68627,0.6863,0.68622,0.68622,164300001.0
2006-01-12 13:11:00,0.68622,0.6863,0.68622,0.68622,163600001.0
2006-01-12 13:12:00,0.68625,0.68631,0.68625,0.68626,142900001.0
2006-01-12 13:13:00,0.68626,0.68627,0.68617,0.68622,213399996.0
2006-01-12 13:14:00,0.68625,0.68633,0.68621,0.68625,150200001.0
2006-01-12 13:15:00,0.68615,0.68625,0.68611,0.68625,106500000.0
2006-01-12 13:16:00,0.68627,0.68631,0.68621,0.68626,201700000.0
2006-01-12 13:17:00,0.68633,0.68633,0.68623,0.68627,267999999.0
2006-01-12 13:18:00,0.68621,0.68633,0.68621,0.68632,156200004.0
2006-01-12 13:19:00,0.68631,0.68638,0.68631,0.68637,190600000.0
2006-01-12 13:20:00,0.68637,0.68646,0.68635,0.68635,110100001.0
2006-01-12 13:21:00,0.68634,0.68639,0.68628,0.68639,175200001.0
2006-01-12 13:22:00,0.68647,0.68647,0.68642,0.68647,135000003.0
2006-01-12 13:23:00,0.68639,0.68646,0.68638,0.68646,149399999.0
2006-01-12 13:24:00,0.68642,0.68654,0.6864,0.68654,136500001.0
2006-01-12 13:25:00,0.68652,0.68653,0.68644,0.6865,193399996.0
2006-01-12 13:26:00,0.6865,0.68659,0.6865,0.68658,71999998.0
2006-01-12 13:27:00,0.68657,0.68664,0.68652,0.68659,181100000.0
2006-01-12 13:28:00,0.68654,0.68658,0.68651,0.68653,125300002.0
2006-01-12 13:29:00,0.68648,0.68648,0.68631,0.68635,93800002.0
2006-01-12 13:30:00,0.68627,0.68636,0.68627,0.68628,99200002.0
2006-01-12 13:31:00,0.6863,0.68641,0.6863,0.68641,214899998.0
2006-01-12 13:32:00,0.68642,0.68642,0.6863,0.68633,172000002.0
2006-01-12 13:33:00,0.68635,0.68644,0.68635,0.68644,113300003.0
2006-01-12 13:34:00,0.68655,0.68661,0.68654,0.68654,190199998.0
2006-01-12 13:35:00,0.68653,0.6866,0.68653,0.68653,155999999.0
2006-01-12 13:36:00,0.68664,0.68664,0.68652,0.68658,114700003.0
2006-01-12 13:37:00,0.68658,0.68658,0.68649,0.68654,82300000.0
2006-01-12 13:38:00,0.68648,0.68648,0.68642,0.68642,59200001.0
2006-01-12 13:39:00,0.68645,0.68653,0.68644,0.68647,212600004.0
2006-01-12 13:40:00,0.68651,0.68651,0.6864,0.68649,174899997.0
2006-01-12 13:41:00,0.68645,0.68651,0.68645,0.68646,125800000.0
2006-01-12 13:42:00,0.68648,0.68648,0.68639,0.68642,193299998.0
2006-01-12 13:43:00,0.68639,0.68642,0.68633,0.68633,204399995.0
2006-01-12 13:44:00,0.68635,0.68639,0.68629,0.68629,129900001.0
2006-01-12 13:45:00,0.68632,0.6865,0.68632,0.68647,90599999.0
2006-01-12 13:46:00,0.68651,0.68658,0.68651,0.68657,141100001.0
2006-01-12 13:47:00,0.68661,0.68665,0.6866,0.68664,209600002.0
2006-01-12 13:48:00,0.68667,0.68668,0.68659,0.68659,180999997.0
2006-01-12 13:49:00,0.68661,0.68662,0.68654,0.68656,129299999.0
2006-01-12 13:50:00,0.68656,0.68664,0.68656,0.6866,146900001.0
2006-01-12 13:51:00,0.68659,0.68667,0.68659,0.68664,122299999.0
2006-01-12 13:52:00,0.68661,0.68666,0.6866,0.68662,136700003.0
2006-01-12 13:53:00,0.68666,0.68666,0.68648,0.68651,94000000.0
2006-01-12 13:54:00,0.6865,0.6865,0.6864,0.6864,154400000.0
2006-01-12 13:55:00,0.6863,0.68633,0.68625,0.68627,89900001.0
2006-01-12 13:56:00,0.68623,0.68632,0.68623,0.68632,79799997.0
2006-01-12 13:57:00,0.68636,0.68637,0.68625,0.68625,271399999.0
2006-01-12 13:58:00,0.68634,0.68639,0.68634,0.68639,46600000.0
2006-01-12 13:59:00,0.68628,0.68628,0.68621,0.68621,25100001.0
2006-01-12 14:00:00,0.68609,0.68624,0.68605,0.68624,191299998.0
2006-01-12 14:01:00,0.68632,0.68641,0.68629,0.68634,236799999.0
2006-01-12 14:02:00,0.68638,0.68644,0.68634,0.68639,295300006.0
2006-01-12 14:03:00,0.68628,0.68628,0.68621,0.68624,145400001.0
2006-01-12 14:04:00,0.68632,0.68636,0.68627,0.68627,69000000.0
2006-01-12 14:05:00,0.68622,0.68629,0.68622,0.68622,50300001.0
2006-01-12 14:06:00,0.68625,0.68626,0.68617,0.68617,173500002.0
2006-01-12 14:07:00,0.68614,0.68622,0.68608,0.68615,238700001.0
2006-01-12 14:08:00,0.68619,0.68619,0.6861,0.68615,46500000.0
2006-01-12 14:09:00,0.68604,0.68604,0.68595,0.68595,91700000.0
2006-01-12 14:10:00,0.68601,0.68601,0.68582,0.6859,133600004.0
2006-01-12 14:11:00,0.68585,0.68595,0.68585,0.68587,194599999.0
2006-01-12 14:12:00,0.68588,0.68588,0.68576,0.68576,56599998.0
2006-01-12 14:13:00,0.6857,0.6857,0.68562,0.68564,188799999.0
2006-01-12 14:14:00,0.68561,0.68566,0.68557,0.68562,243500004.0
2006-01-12 14:15:00,0.68568,0.68573,0.68568,0.6857,142600003.0
2006-01-12 14:16:00,0.68571,0.68572,0.68562,0.68562,93300000.0
2006-01-12 14:17:00,0.68555,0.68563,0.68555,0.68559,139900001.0
2006-01-12 14:18:00,0.6856,0.68564,0.6855,0.68559,132900001.0
2006-01-12 14:19:00,0.68559,0.68563,0.68559,0.68563,23000000.0
2006-01-12 14:20:00,0.68572,0.68573,0.68563,0.68567,153500001.0
2006-01-12 14:21:00,0.68566,0.68567,0.68554,0.68558,173999996.0
2006-01-12 14:22:00,0.68556,0.6856,0.68556,0.6856,83200001.0
2006-01-12 14:23:00,0.68553,0.68554,0.68547,0.68554,200999997.0
2006-01-12 14:24:00,0.68552,0.68563,0.68552,0.6856,118600001.0
2006-01-12 14:25:00,0.6856,0.6857,0.68556,0.68567,263100000.0
2006-01-12 14:26:00,0.68568,0.68569,0.68565,0.68566,170100000.0
2006-01-12 14:27:00,0.68569,0.68572,0.68564,0.68565,183699997.0
2006-01-12 14:28:00,0.68567,0.68572,0.68565,0.68565,79999999.0
2006-01-12 14:29:00,0.68571,0.68572,0.68564,0.68564,120499996.0
2006-01-12 14:30:00,0.68561,0.68569,0.68557,0.68557,142599998.0
2006-01-12 14:31:00,0.68546,0.68546,0.68528,0.68528,149199998.0
2006-01-12 14:32:00,0.68527,0.68527,0.68516,0.68522,163600001.0
2006-01-12 14:33:00,0.68521,0.68526,0.68516,0.68522,163900001.0
2006-01-12 14:34:00,0.68518,0.68526,0.68518,0.6852,142199997.0
2006-01-12 14:35:00,0.68517,0.68525,0.68517,0.68525,90399997.0
2006-01-12 14:36:00,0.6853,0.68531,0.68526,0.68526,175899996.0
2006-01-12 14:37:00,0.68523,0.68525,0.68512,0.68512,109300002.0
2006-01-12 14:38:00,0.68518,0.68525,0.68518,0.68522,240900000.0
2006-01-12 14:39:00,0.68522,0.68527,0.68517,0.68518,167700002.0
2006-01-12 14:40:00,0.68522,0.68531,0.68522,0.68528,122800001.0
2006-01-12 14:41:00,0.68527,0.68527,0.6852,0.68523,106100002.0
2006-01-12 14:42:00,0.68516,0.68516,0.68507,0.68507,22500000.0
2006-01-12 14:43:00,0.68508,0.68519,0.68506,0.68513,158899999.0
2006-01-12 14:44:00,0.68516,0.68516,0.68509,0.68512,92600000.0
2006-01-12 14:45:00,0.68514,0.68517,0.68496,0.68496,191399998.0
2006-01-12 14:46:00,0.68504,0.68513,0.68491,0.68491,125300001.0
2006-01-12 14:47:00,0.6849,0.685,0.6849,0.68495,170500005.0
2006-01-12 14:48:00,0.68494,0.68523,0.6849,0.68523,134899996.0
2006-01-12 14:49:00,0.68519,0.68519,0.68505,0.68507,151699999.0
2006-01-12 14:50:00,0.68511,0.68517,0.68511,0.68517,7400000.0
2006-01-12 14:51:00,0.68515,0.68522,0.68511,0.68522,104100002.0
2006-01-12 14:52:00,0.68517,0.68517,0.68498,0.68498,83200001.0
2006-01-12 14:53:00,0.685,0.68505,0.6849,0.68498,194300001.0
2006-01-12 14:54:00,0.68501,0.68501,0.68495,0.68495,84499999.0
2006-01-12 14:55:00,0.68495,0.685,0.68493,0.68496,190399999.0
2006-01-12 14:56:00,0.68492,0.68511,0.68492,0.68506,120999998.0
2006-01-12 14:57:00,0.68511,0.68515,0.68507,0.68507,98699998.0
2006-01-12 14:58:00,0.6851,0.68515,0.6851,0.68515,163000001.0
2006-01-12 14:59:00,0.68514,0.68519,0.68509,0.68512,155299996.0
2006-01-12 15:00:00,0.68509,0.68512,0.68509,0.68509,87200002.0
2006-01-12 15:01:00,0.68508,0.68508,0.68501,0.68506,60100001.0
2006-01-12 15:02:00,0.68505,0.68507,0.68499,0.68499,60100001.0
2006-01-12 15:03:00,0.68495,0.685,0.68495,0.68495,71600000.0
2006-01-12 15:04:00,0.68496,0.68512,0.68496,0.68512,106000001.0
2006-01-12 15:05:00,0.68512,0.68512,0.68505,0.68505,91599999.0
2006-01-12 15:06:00,0.68505,0.6852,0.68503,0.6852,116600002.0
2006-01-12 15:07:00,0.68526,0.68526,0.68515,0.68517,83000002.0
2006-01-12 15:08:00,0.68514,0.6852,0.68514,0.68519,108600001.0
2006-01-12 15:09:00,0.68523,0.68527,0.68521,0.68521,154900003.0
2006-01-12 15:10:00,0.68523,0.68527,0.68514,0.68517,148199999.0
2006-01-12 15:11:00,0.68521,0.68528,0.68519,0.68528,130600003.0
2006-01-12 15:12:00,0.68523,0.68523,0.68518,0.68518,201000002.0
2006-01-12 15:13:00,0.68515,0.68515,0.68502,0.68502,165800001.0
2006-01-12 15:14:00,0.68502,0.68502,0.68464,0.68465,72600002.0
2006-01-12 15:15:00,0.6846,0.6846,0.68447,0.6845,86699999.0
2006-01-12 15:16:00,0.68448,0.68451,0.68441,0.68441,107800000.0
2006-01-12 15:17:00,0.6845,0.68455,0.68442,0.68452,252299998.0
2006-01-12 15:18:00,0.68456,0.68475,0.68456,0.68475,142299998.0
2006-01-12 15:19:00,0.68471,0.68475,0.68466,0.68467,111500003.0
2006-01-12 15:20:00,0.68472,0.68478,0.68467,0.6847,74600000.0
2006-01-12 15:21:00,0.68471,0.68475,0.68469,0.68475,197700003.0
2006-01-12 15:22:00,0.68479,0.68482,0.68474,0.68479,121600002.0
2006-01-12 15:23:00,0.68478,0.68485,0.68473,0.68477,115299999.0
2006-01-12 15:24:00,0.68477,0.68492,0.68476,0.68492,124299998.0
2006-01-12 15:25:00,0.68484,0.685,0.68484,0.68495,114299999.0
2006-01-12 15:26:00,0.68506,0.68511,0.68498,0.68508,203099999.0
2006-01-12 15:27:00,0.68511,0.68511,0.68502,0.68507,129699997.0
2006-01-12 15:28:00,0.68502,0.68502,0.68482,0.68491,206499998.0
2006-01-12 15:29:00,0.68493,0.68493,0.6848,0.68485,73700001.0
2006-01-12 15:30:00,0.68494,0.68502,0.68466,0.6847,157600003.0
2006-01-12 15:31:00,0.68465,0.68474,0.68457,0.68465,193900003.0
2006-01-12 15:32:00,0.68478,0.68478,0.68458,0.68468,300800000.0
2006-01-12 15:33:00,0.68475,0.6848,0.6847,0.6847,99800000.0
2006-01-12 15:34:00,0.68484,0.685,0.68484,0.68496,224100000.0
2006-01-12 15:35:00,0.68502,0.6851,0.68486,0.68486,194500003.0
2006-01-12 15:36:00,0.68481,0.68497,0.68481,0.68485,171999997.0
2006-01-12 15:37:00,0.68484,0.68504,0.68484,0.68488,137200000.0
2006-01-12 15:38:00,0.6848,0.68488,0.68469,0.68474,162299996.0
2006-01-12 15:39:00,0.6847,0.68476,0.68465,0.68473,177099996.0
2006-01-12 15:40:00,0.68487,0.68491,0.68484,0.68487,196399999.0
2006-01-12 15:41:00,0.68489,0.68489,0.6846,0.6846,169700002.0
2006-01-12 15:42:00,0.68463,0.68477,0.68458,0.68477,113200000.0
2006-01-12 15:43:00,0.68471,0.68481,0.68469,0.68473,107300002.0
2006-01-12 15:44:00,0.68472,0.68477,0.68458,0.68458,170000004.0
2006-01-12 15:45:00,0.68462,0.68463,0.68449,0.68452,302999998.0
2006-01-12 15:46:00,0.68453,0.68458,0.68446,0.6845,282000005.0
2006-01-12 15:47:00,0.68446,0.68448,0.68436,0.68439,133300000.0
2006-01-12 15:48:00,0.68435,0.68445,0.68431,0.68445,172500000.0
2006-01-12 15:49:00,0.68447,0.68456,0.68445,0.68449,191999995.0
2006-01-12 15:50:00,0.68448,0.68453,0.68444,0.68452,251299998.0
2006-01-12 15:51:00,0.68456,0.68456,0.68444,0.68452,249300001.0
2006-01-12 15:52:00,0.68451,0.68467,0.6845,0.68459,50300000.0
2006-01-12 15:53:00,0.68457,0.68461,0.68452,0.68461,298199999.0
2006-01-12 15:54:00,0.68457,0.68457,0.68443,0.68443,201299995.0
2006-01-12 15:55:00,0.68435,0.68435,0.6841,0.6841,66999998.0
2006-01-12 15:56:00,0.68405,0.68413,0.68401,0.68413,189399995.0
2006-01-12 15:57:00,0.68413,0.68419,0.68407,0.68413,176900003.0
2006-01-12 15:58:00,0.68411,0.68412,0.68392,0.684,183400000.0
2006-01-12 15:59:00,0.68388,0.68408,0.68385,0.68393,79400001.0
2006-01-12 16:00:00,0.68383,0.68395,0.68377,0.68378,177399998.0
2006-01-12 16:01:00,0.68368,0.68368,0.68354,0.68357,227199995.0
2006-01-12 16:02:00,0.68355,0.68362,0.68345,0.68357,184500000.0
2006-01-12 16:03:00,0.68359,0.68365,0.68354,0.68363,243800000.0
2006-01-12 16:04:00,0.68358,0.68366,0.68358,0.68359,272500003.0
2006-01-12 16:05:00,0.68349,0.68349,0.68336,0.68339,132999998.0
2006-01-12 16:06:00,0.68326,0.68341,0.68323,0.68327,241600000.0
2006-01-12 16:07:00,0.68321,0.68328,0.68321,0.68324,142200001.0
2006-01-12 16:08:00,0.68327,0.68336,0.68323,0.68334,187699998.0
2006-01-12 16:09:00,0.68342,0.68345,0.68338,0.68341,190999997.0
2006-01-12 16:10:00,0.68343,0.68355,0.68343,0.68355,132000001.0
2006-01-12 16:11:00,0.6835,0.68353,0.68345,0.6835,122400001.0
2006-01-12 16:12:00,0.68348,0.6835,0.68348,0.68348,59600001.0
2006-01-12 16:13:00,0.68352,0.68363,0.68352,0.68363,111599999.0
2006-01-12 16:14:00,0.68362,0.68365,0.68341,0.68341,130600001.0
2006-01-12 16:15:00,0.68333,0.68333,0.68324,0.68326,68600002.0
2006-01-12 16:16:00,0.68326,0.68336,0.68321,0.68332,230500002.0
2006-01-12 16:17:00,0.6833,0.68339,0.68328,0.68329,67300001.0
2006-01-12 16:18:00,0.68332,0.68341,0.68332,0.6834,196999998.0
2006-01-12 16:19:00,0.68336,0.68337,0.68326,0.68337,147800001.0
2006-01-12 16:20:00,0.68337,0.68339,0.68329,0.68334,125300001.0
2006-01-12 16:21:00,0.68337,0.68342,0.6833,0.68335,148900000.0
2006-01-12 16:22:00,0.68334,0.68342,0.68332,0.68332,112200002.0
2006-01-12 16:23:00,0.68342,0.68345,0.68336,0.68345,180800000.0
2006-01-12 16:24:00,0.68343,0.68343,0.68325,0.68325,199799999.0
2006-01-12 16:25:00,0.68321,0.68328,0.68321,0.68328,123900000.0
2006-01-12 16:26:00,0.68321,0.68321,0.68311,0.68314,68500000.0
2006-01-12 16:27:00,0.68293,0.683,0.68256,0.68256,170500001.0
2006-01-12 16:28:00,0.68239,0.68242,0.68217,0.68217,239499997.0
2006-01-12 16:29:00,0.68214,0.68229,0.68214,0.68227,159400000.0
2006-01-12 16:30:00,0.6823,0.68253,0.6823,0.6825,161799999.0
2006-01-12 16:31:00,0.68255,0.68261,0.68251,0.68256,174200000.0
2006-01-12 16:32:00,0.68261,0.68269,0.68253,0.68267,105399998.0
2006-01-12 16:33:00,0.68271,0.68285,0.68271,0.68283,76999999.0
2006-01-12 16:34:00,0.68282,0.68293,0.68275,0.68275,134700001.0
2006-01-12 16:35:00,0.68279,0.68286,0.68275,0.68281,148799998.0
2006-01-12 16:36:00,0.68275,0.68287,0.68275,0.68284,155900001.0
2006-01-12 16:37:00,0.68285,0.68295,0.68285,0.6829,72700000.0
2006-01-12 16:38:00,0.68295,0.68299,0.68288,0.68299,222000003.0
2006-01-12 16:39:00,0.683,0.68305,0.68296,0.683,168800000.0
2006-01-12 16:40:00,0.68302,0.68304,0.68287,0.68293,193600002.0
2006-01-12 16:41:00,0.68293,0.68304,0.68293,0.68304,139600001.0
2006-01-12 16:42:00,0.683,0.6831,0.683,0.6831,172699999.0
2006-01-12 16:43:00,0.68307,0.68315,0.68306,0.68307,142999998.0
2006-01-12 16:44:00,0.68304,0.68316,0.68304,0.6831,181199997.0
2006-01-12 16:45:00,0.68303,0.68303,0.68287,0.68287,127500001.0
2006-01-12 16:46:00,0.68284,0.68293,0.68283,0.68293,152299999.0
2006-01-12 16:47:00,0.68295,0.683,0.6829,0.6829,73299999.0
2006-01-12 16:48:00,0.68291,0.68292,0.68287,0.68287,156600003.0
2006-01-12 16:49:00,0.68289,0.68298,0.68289,0.68291,53500000.0
2006-01-12 16:50:00,0.68293,0.68293,0.68278,0.68278,88400000.0
2006-01-12 16:51:00,0.68283,0.6829,0.68282,0.68285,113300000.0
2006-01-12 16:52:00,0.6829,0.68295,0.6829,0.6829,149199997.0
2006-01-12 16:53:00,0.68295,0.68299,0.68295,0.68297,83499999.0
2006-01-12 16:54:00,0.68292,0.68307,0.6829,0.68302,154099999.0
2006-01-12 16:55:00,0.68309,0.68309,0.68308,0.68308,2200000.0
2006-01-12 16:56:00,0.68309,0.68312,0.683,0.683,89600002.0
2006-01-12 16:57:00,0.6829,0.68294,0.68282,0.68284,171799998.0
2006-01-12 16:58:00,0.68276,0.68279,0.68269,0.68279,143699997.0
2006-01-12 16:59:00,0.68273,0.6829,0.68273,0.68287,149099996.0
2006-01-12 17:00:00,0.68288,0.68292,0.68285,0.68287,200599999.0
2006-01-12 17:01:00,0.68285,0.68295,0.68283,0.68293,248700005.0
2006-01-12 17:02:00,0.68288,0.68289,0.68283,0.68284,286899999.0
2006-01-12 17:03:00,0.68281,0.68301,0.68279,0.68298,259799999.0
2006-01-12 17:04:00,0.68295,0.68311,0.68295,0.68304,203000007.0
2006-01-12 17:05:00,0.68291,0.68291,0.68277,0.68281,174100001.0
2006-01-12 17:06:00,0.68279,0.68283,0.68277,0.68282,92500002.0
2006-01-12 17:07:00,0.6828,0.68291,0.6828,0.6829,149700002.0
2006-01-12 17:08:00,0.68292,0.68299,0.6828,0.68299,206100001.0
2006-01-12 17:09:00,0.68302,0.68309,0.68302,0.68309,79200004.0
2006-01-12 17:10:00,0.68311,0.68313,0.68306,0.68313,108700001.0
2006-01-12 17:11:00,0.68305,0.68305,0.68293,0.68298,100400003.0
2006-01-12 17:12:00,0.68295,0.68295,0.68289,0.68294,123299999.0
2006-01-12 17:13:00,0.68289,0.68295,0.68278,0.68293,105199998.0
2006-01-12 17:14:00,0.68292,0.683,0.68285,0.68289,250800002.0
2006-01-12 17:15:00,0.68289,0.68291,0.68275,0.68281,161200003.0
2006-01-12 17:16:00,0.68283,0.68283,0.6827,0.68272,208200000.0
2006-01-12 17:17:00,0.68268,0.6828,0.68268,0.68272,155200000.0
2006-01-12 17:18:00,0.6827,0.68272,0.68261,0.68272,245500002.0
2006-01-12 17:19:00,0.68269,0.68286,0.68265,0.68286,229599995.0
2006-01-12 17:20:00,0.68291,0.68295,0.68289,0.68295,96999998.0
2006-01-12 17:21:00,0.68297,0.68297,0.68272,0.68272,106200000.0
2006-01-12 17:22:00,0.68272,0.6828,0.68269,0.68276,174400001.0
2006-01-12 17:23:00,0.68281,0.6829,0.68279,0.68289,261800001.0
2006-01-12 17:24:00,0.68296,0.68303,0.68293,0.68298,139899998.0
2006-01-12 17:25:00,0.68298,0.68301,0.6829,0.6829,69299998.0
2006-01-12 17:26:00,0.68287,0.68295,0.6828,0.68284,196900000.0
2006-01-12 17:27:00,0.68284,0.68313,0.68284,0.68303,117200002.0
2006-01-12 17:28:00,0.68308,0.68319,0.68303,0.68319,91399997.0
2006-01-12 17:29:00,0.68321,0.68321,0.68307,0.68315,72999999.0
2006-01-12 17:30:00,0.68313,0.68313,0.68306,0.68307,204099994.0
2006-01-12 17:31:00,0.6831,0.68312,0.68308,0.68308,229900005.0
2006-01-12 17:32:00,0.68308,0.6831,0.68304,0.68309,62600000.0
2006-01-12 17:33:00,0.68317,0.6832,0.68314,0.6832,109799999.0
2006-01-12 17:34:00,0.6832,0.68328,0.6832,0.68326,161600005.0
2006-01-12 17:35:00,0.68329,0.68331,0.68322,0.68322,86100000.0
2006-01-12 17:36:00,0.68325,0.68335,0.68325,0.68325,116700001.0
2006-01-12 17:37:00,0.68324,0.68327,0.68319,0.68319,105299999.0
2006-01-12 17:38:00,0.68317,0.68325,0.68309,0.68323,246699999.0
2006-01-12 17:39:00,0.68327,0.6833,0.68312,0.68315,230899997.0
2006-01-12 17:40:00,0.68312,0.68313,0.6831,0.68312,103199999.0
2006-01-12 17:41:00,0.68307,0.68325,0.68307,0.68325,118699996.0
2006-01-12 17:42:00,0.68323,0.68323,0.68307,0.68307,85100002.0
2006-01-12 17:43:00,0.68309,0.6831,0.68306,0.6831,95999999.0
2006-01-12 17:44:00,0.68314,0.6832,0.6831,0.68313,239200001.0
2006-01-12 17:45:00,0.68314,0.68314,0.68303,0.68303,158699998.0
2006-01-12 17:46:00,0.68304,0.68311,0.68298,0.68308,138200002.0
2006-01-12 17:47:00,0.6831,0.68317,0.6831,0.68315,87199998.0
2006-01-12 17:48:00,0.68314,0.68321,0.68314,0.68317,170999999.0
2006-01-12 17:49:00,0.68318,0.68325,0.68318,0.68321,114399998.0
2006-01-12 17:50:00,0.68318,0.68318,0.68309,0.68316,44900001.0
2006-01-12 17:51:00,0.68315,0.68315,0.68308,0.68315,139599996.0
2006-01-12 17:52:00,0.68312,0.68317,0.68311,0.68312,149200000.0
2006-01-12 17:53:00,0.68312,0.68316,0.68311,0.68315,150400001.0
2006-01-12 17:54:00,0.68319,0.68325,0.68319,0.68323,86400000.0
2006-01-12 17:55:00,0.6832,0.68323,0.6832,0.68323,37499999.0
2006-01-12 17:56:00,0.68326,0.68326,0.68314,0.68314,127400000.0
2006-01-12 17:57:00,0.68312,0.6832,0.68307,0.68315,87700001.0
2006-01-12 17:58:00,0.68314,0.68315,0.68311,0.68315,219599995.0
2006-01-12 17:59:00,0.68317,0.68317,0.68307,0.68307,171399997.0
2006-01-12 18:00:00,0.6831,0.68318,0.68306,0.68309,111600000.0
2006-01-12 18:01:00,0.68314,0.68318,0.68312,0.68315,1052300008.0
2006-01-12 18:02:00,0.68312,0.68316,0.68306,0.68306,1335000007.0
2006-01-12 18:03:00,0.68307,0.68319,0.68307,0.6831,1758000007.0
2006-01-12 18:04:00,0.68309,0.6832,0.68309,0.68318,634800000.0
2006-01-12 18:05:00,0.68313,0.68318,0.68309,0.68314,1075799997.0
2006-01-12 18:06:00,0.68313,0.68315,0.68307,0.68313,1753699995.0
2006-01-12 18:07:00,0.6833,0.6834,0.6833,0.6834,817200009.0
2006-01-12 18:08:00,0.6833,0.6834,0.6833,0.6833,817200009.0
2006-01-12 18:09:00,0.68311,0.68313,0.68303,0.68307,817200009.0
2006-01-12 18:10:00,0.6831,0.68312,0.68302,0.68309,939799997.0
2006-01-12 18:11:00,0.68305,0.68314,0.68305,0.68313,1195199990.0
2006-01-12 18:12:00,0.6831,0.68315,0.68304,0.68305,999200005.0
2006-01-12 18:13:00,0.68309,0.68315,0.68305,0.68315,971399999.0
2006-01-12 18:14:00,0.68321,0.68328,0.68314,0.68325,1873899996.0
2006-01-12 18:15:00,0.68326,0.68327,0.6831,0.6831,1890199986.0
2006-01-12 18:16:00,0.68308,0.68311,0.68299,0.68305,1379299999.0
2006-01-12 18:17:00,0.68308,0.68317,0.68308,0.68313,918299992.0
2006-01-12 18:18:00,0.68308,0.68314,0.68307,0.68314,695600002.0
2006-01-12 18:19:00,0.68315,0.68319,0.68307,0.68317,745600001.0
2006-01-12 18:20:00,0.6832,0.68333,0.68314,0.68328,602200001.0
2006-01-12 18:21:00,0.68327,0.68336,0.68325,0.68327,964800000.0
2006-01-12 18:22:00,0.68331,0.68337,0.68329,0.68332,714299997.0
2006-01-12 18:23:00,0.6833,0.68336,0.68322,0.68336,1426300003.0
2006-01-12 18:24:00,0.68333,0.68342,0.68333,0.6834,1003300001.0
2006-01-12 18:25:00,0.6834,0.68346,0.68336,0.68339,870699997.0
2006-01-12 18:26:00,0.6834,0.68347,0.68336,0.6834,1238800009.0
2006-01-12 18:27:00,0.68342,0.68349,0.68342,0.68343,658000005.0
2006-01-12 18:28:00,0.68343,0.68348,0.68339,0.68348,532399994.0
2006-01-12 18:29:00,0.6834,0.6834,0.68321,0.68326,990999997.0
2006-01-12 18:30:00,0.68325,0.68334,0.68325,0.6833,846699995.0
2006-01-12 18:31:00,0.68332,0.68341,0.68325,0.68325,526800004.0
2006-01-12 18:32:00,0.68326,0.68332,0.6832,0.68325,755100000.0
2006-01-12 18:33:00,0.68325,0.68325,0.68312,0.68315,959799994.0
2006-01-12 18:34:00,0.68314,0.6833,0.68314,0.68326,1057000006.0
2006-01-12 18:35:00,0.6833,0.6833,0.68323,0.68323,531800010.0
2006-01-12 18:36:00,0.6832,0.68328,0.6832,0.68328,186300003.0
2006-01-12 18:37:00,0.68328,0.68329,0.68324,0.68326,351499997.0
2006-01-12 18:38:00,0.6832,0.6832,0.68312,0.68312,328400002.0
2006-01-12 18:39:00,0.68315,0.68317,0.6831,0.6831,446299997.0
2006-01-12 18:40:00,0.68313,0.68319,0.68311,0.68317,551299999.0
2006-01-12 18:41:00,0.68317,0.68322,0.68311,0.68312,682200009.0
2006-01-12 18:42:00,0.68308,0.68312,0.68301,0.68305,388300000.0
2006-01-12 18:43:00,0.68302,0.68305,0.68298,0.68299,200899998.0
2006-01-12 18:44:00,0.683,0.68307,0.68298,0.68299,679800004.0
2006-01-12 18:45:00,0.683,0.68309,0.68296,0.68296,540799997.0
2006-01-12 18:46:00,0.68304,0.68306,0.68299,0.68301,269999999.0
2006-01-12 18:47:00,0.68302,0.68313,0.68294,0.68313,227600001.0
2006-01-12 18:48:00,0.68312,0.68323,0.68309,0.68323,236899999.0
2006-01-12 18:49:00,0.68322,0.68336,0.68315,0.68317,144000000.0
2006-01-12 18:50:00,0.68316,0.68326,0.68316,0.68324,169300001.0
2006-01-12 18:51:00,0.68321,0.68321,0.68308,0.68315,280400001.0
2006-01-12 18:52:00,0.68319,0.68325,0.68317,0.6832,339199998.0
2006-01-12 18:53:00,0.68322,0.68322,0.68311,0.68312,669500005.0
2006-01-12 18:54:00,0.68318,0.68318,0.68312,0.68315,309999999.0
2006-01-12 18:55:00,0.68313,0.68322,0.6831,0.68316,624400001.0
2006-01-12 18:56:00,0.68318,0.68327,0.6831,0.6831,246099999.0
2006-01-12 18:57:00,0.68312,0.68321,0.68312,0.68318,282700000.0
2006-01-12 18:58:00,0.68315,0.68321,0.68312,0.68317,1225799996.0
2006-01-12 18:59:00,0.68315,0.68322,0.68314,0.68321,751399998.0
2006-01-12 19:00:00,0.68316,0.6832,0.68308,0.6832,371899999.0
2006-01-12 19:01:00,0.68322,0.68327,0.68322,0.68325,153700001.0
2006-01-12 19:02:00,0.68324,0.68326,0.68317,0.68325,397700001.0
2006-01-12 19:03:00,0.68325,0.6835,0.68325,0.68341,531099999.0
2006-01-12 19:04:00,0.68343,0.68344,0.68338,0.6834,338699995.0
2006-01-12 19:05:00,0.68336,0.68345,0.68331,0.68345,377999999.0
2006-01-12 19:06:00,0.68339,0.68342,0.68328,0.68329,546299999.0
2006-01-12 19:07:00,0.68334,0.6834,0.6833,0.6834,330000000.0
2006-01-12 19:08:00,0.68346,0.68346,0.68332,0.68335,919700001.0
2006-01-12 19:09:00,0.68335,0.68345,0.68333,0.68338,511299997.0
2006-01-12 19:10:00,0.68339,0.6834,0.68332,0.68335,581700001.0
2006-01-12 19:11:00,0.68332,0.68338,0.6833,0.68338,180800001.0
2006-01-12 19:12:00,0.68333,0.68333,0.68325,0.68325,282100006.0
2006-01-12 19:13:00,0.68325,0.6833,0.68325,0.68328,434099996.0
2006-01-12 19:14:00,0.68328,0.68335,0.68327,0.68328,255999995.0
2006-01-12 19:15:00,0.68325,0.68325,0.68305,0.6831,549800001.0
2006-01-12 19:16:00,0.68314,0.68322,0.68314,0.6832,222899998.0
2006-01-12 19:17:00,0.68322,0.68325,0.6832,0.68325,390700001.0
2006-01-12 19:18:00,0.68321,0.68321,0.68311,0.68318,260399994.0
2006-01-12 19:19:00,0.68316,0.68325,0.68312,0.68315,450499996.0
2006-01-12 19:20:00,0.68311,0.68315,0.68308,0.68308,194500000.0
2006-01-12 19:21:00,0.68307,0.68314,0.68307,0.68308,314000003.0
2006-01-12 19:22:00,0.6831,0.68311,0.68304,0.68305,390199998.0
2006-01-12 19:23:00,0.68302,0.68308,0.68301,0.68308,419300004.0
2006-01-12 19:24:00,0.6831,0.6831,0.68304,0.68304,263600000.0
2006-01-12 19:25:00,0.68302,0.68307,0.68296,0.68302,153900000.0
2006-01-12 19:26:00,0.68302,0.68304,0.68296,0.683,675499995.0
2006-01-12 19:27:00,0.68302,0.68305,0.683,0.68305,848300001.0
2006-01-12 19:28:00,0.68302,0.68305,0.68302,0.68305,194499999.0
2006-01-12 19:29:00,0.68302,0.68306,0.683,0.68302,625799999.0
2006-01-12 19:30:00,0.68298,0.683,0.68295,0.68297,751499996.0
2006-01-12 19:31:00,0.68297,0.68304,0.68296,0.683,792500002.0
2006-01-12 19:32:00,0.68303,0.68306,0.683,0.68306,546500002.0
2006-01-12 19:33:00,0.68303,0.68304,0.68299,0.68303,317400001.0
2006-01-12 19:34:00,0.68303,0.68309,0.68303,0.68305,525999991.0
2006-01-12 19:35:00,0.68305,0.6831,0.68302,0.68302,663799995.0
2006-01-12 19:36:00,0.683,0.683,0.68285,0.68293,597800004.0
2006-01-12 19:37:00,0.68297,0.68302,0.68296,0.683,219300002.0
2006-01-12 19:38:00,0.683,0.68305,0.68296,0.68303,393900001.0
2006-01-12 19:39:00,0.683,0.68305,0.683,0.68305,842399998.0
2006-01-12 19:40:00,0.68301,0.68307,0.68298,0.68298,576100003.0
2006-01-12 19:41:00,0.68296,0.68299,0.68292,0.68294,654400005.0
2006-01-12 19:42:00,0.68293,0.68299,0.68293,0.68295,297500001.0
2006-01-12 19:43:00,0.68295,0.68295,0.68291,0.68291,169800001.0
2006-01-12 19:44:00,0.68292,0.68297,0.68292,0.68292,437700005.0
2006-01-12 19:45:00,0.68293,0.68293,0.68287,0.68287,279499998.0
2006-01-12 19:46:00,0.68292,0.68297,0.68292,0.68295,123399999.0
2006-01-12 19:47:00,0.68295,0.683,0.68289,0.683,215900001.0
2006-01-12 19:48:00,0.683,0.683,0.68295,0.68299,134299999.0
2006-01-12 19:49:00,0.68298,0.68302,0.68297,0.683,267399998.0
2006-01-12 19:50:00,0.683,0.68307,0.683,0.683,395299998.0
2006-01-12 19:51:00,0.683,0.68306,0.68298,0.68305,335799998.0
2006-01-12 19:52:00,0.68304,0.68305,0.68301,0.68305,231899998.0
2006-01-12 19:53:00,0.68305,0.68308,0.68305,0.68305,134699997.0
2006-01-12 19:54:00,0.68305,0.68305,0.683,0.68305,247799999.0
2006-01-12 19:55:00,0.6831,0.6831,0.68307,0.68307,102200000.0
2006-01-12 19:56:00,0.68305,0.68305,0.68305,0.68305,63100000.0
2006-01-12 19:57:00,0.68304,0.68304,0.68297,0.68302,507699991.0
2006-01-12 19:58:00,0.68303,0.68309,0.68302,0.68302,316600001.0
2006-01-12 19:59:00,0.68302,0.68307,0.68302,0.68302,491799997.0
2006-01-12 20:00:00,0.6831,0.68318,0.6831,0.68314,163900002.0
2006-01-12 20:01:00,0.68313,0.68321,0.68312,0.68317,234599998.0
2006-01-12 20:02:00,0.68318,0.68321,0.68313,0.68313,186800002.0
2006-01-12 20:03:00,0.68314,0.68314,0.68307,0.6831,150000001.0
2006-01-12 20:04:00,0.6831,0.6831,0.68306,0.68306,113300000.0
2006-01-12 20:05:00,0.68305,0.68308,0.68301,0.68305,133899999.0
2006-01-12 20:06:00,0.68302,0.68305,0.68302,0.68302,194800002.0
2006-01-12 20:07:00,0.68301,0.68304,0.683,0.68302,201999999.0
2006-01-12 20:08:00,0.68304,0.68307,0.68299,0.683,573500002.0
2006-01-12 20:09:00,0.68298,0.683,0.68295,0.683,106900000.0
2006-01-12 20:10:00,0.68298,0.68303,0.68296,0.68303,260400002.0
2006-01-12 20:11:00,0.68305,0.68317,0.68305,0.68317,187200001.0
2006-01-12 20:12:00,0.6832,0.68326,0.68315,0.68325,1048099995.0
2006-01-12 20:13:00,0.68322,0.68322,0.68312,0.68315,393199994.0
2006-01-12 20:14:00,0.68317,0.68319,0.68315,0.68317,405800002.0
2006-01-12 20:15:00,0.68318,0.68318,0.68309,0.68309,737700001.0
2006-01-12 20:16:00,0.68308,0.68316,0.68307,0.68316,591699993.0
2006-01-12 20:17:00,0.6832,0.68325,0.68314,0.6832,103399999.0
2006-01-12 20:18:00,0.68325,0.68325,0.68322,0.68322,407500006.0
2006-01-12 20:19:00,0.68322,0.68322,0.68314,0.68315,585499995.0
2006-01-12 20:20:00,0.68317,0.6832,0.68313,0.68313,660499989.0
2006-01-12 20:21:00,0.68312,0.68316,0.68312,0.68312,114800000.0
2006-01-12 20:22:00,0.68312,0.68314,0.68308,0.68311,101000000.0
2006-01-12 20:23:00,0.6831,0.68315,0.68306,0.68306,482700000.0
2006-01-12 20:24:00,0.68301,0.68307,0.68301,0.68304,328100002.0
2006-01-12 20:25:00,0.68305,0.68316,0.68305,0.68312,540499997.0
2006-01-12 20:26:00,0.68313,0.68321,0.68312,0.68319,935200002.0
2006-01-12 20:27:00,0.68318,0.68327,0.68318,0.68326,500400003.0
2006-01-12 20:28:00,0.68328,0.68328,0.68314,0.6832,499300003.0
2006-01-12 20:29:00,0.68321,0.68321,0.68305,0.68307,666100002.0
2006-01-12 20:30:00,0.68308,0.68312,0.68305,0.6831,1875099999.0
2006-01-12 20:31:00,0.68312,0.68317,0.68308,0.6831,1009400006.0
2006-01-12 20:32:00,0.68313,0.6832,0.68308,0.68312,1451899990.0
2006-01-12 20:33:00,0.68311,0.68321,0.68311,0.6832,248799996.0
2006-01-12 20:34:00,0.68318,0.68324,0.68314,0.68317,338899999.0
2006-01-12 20:35:00,0.68321,0.68328,0.68321,0.68323,315600002.0
2006-01-12 20:36:00,0.68322,0.6833,0.68322,0.6833,308400002.0
2006-01-12 20:37:00,0.68332,0.68336,0.68329,0.68332,768400002.0
2006-01-12 20:38:00,0.68331,0.68344,0.68331,0.68336,654200013.0
2006-01-12 20:39:00,0.68335,0.68345,0.68335,0.6834,501300004.0
2006-01-12 20:40:00,0.6834,0.68343,0.68337,0.68342,437500001.0
2006-01-12 20:41:00,0.68342,0.68343,0.68335,0.68339,317899997.0
2006-01-12 20:42:00,0.68343,0.68348,0.68343,0.68348,59299999.0
2006-01-12 20:43:00,0.68348,0.68348,0.6834,0.6834,479900001.0
2006-01-12 20:44:00,0.68344,0.68344,0.68336,0.68341,870700005.0
2006-01-12 20:45:00,0.68344,0.6835,0.68342,0.68347,410800004.0
2006-01-12 20:46:00,0.68351,0.68351,0.68341,0.68347,288600006.0
2006-01-12 20:47:00,0.68345,0.68346,0.68338,0.68341,703400007.0
2006-01-12 20:48:00,0.6834,0.68352,0.68337,0.6834,719599998.0
2006-01-12 20:49:00,0.68342,0.68345,0.68338,0.68341,287000001.0
2006-01-12 20:50:00,0.68342,0.68347,0.68338,0.68343,1324999994.0
2006-01-12 20:51:00,0.6834,0.68351,0.6834,0.6835,519799994.0
2006-01-12 20:52:00,0.68353,0.68355,0.68342,0.68342,629599997.0
2006-01-12 20:53:00,0.68345,0.68348,0.6834,0.68342,890499995.0
2006-01-12 20:54:00,0.68344,0.68347,0.68337,0.68345,765100004.0
2006-01-12 20:55:00,0.68346,0.68358,0.68346,0.68348,501200005.0
2006-01-12 20:56:00,0.68346,0.68349,0.68337,0.68344,1069699997.0
2006-01-12 20:57:00,0.68342,0.68352,0.68342,0.68349,919000007.0
2006-01-12 20:58:00,0.6835,0.68358,0.6835,0.68353,826899999.0
2006-01-12 20:59:00,0.6835,0.68352,0.68345,0.68345,1544700000.0
2006-01-12 21:00:00,0.6835,0.68359,0.68343,0.68359,1834500004.0
2006-01-12 21:01:00,0.68355,0.68359,0.68347,0.68348,1101299995.0
2006-01-12 21:02:00,0.68347,0.68354,0.68345,0.68352,452600005.0
2006-01-12 21:03:00,0.6835,0.68353,0.68343,0.68343,694700002.0
2006-01-12 21:04:00,0.68344,0.68351,0.68344,0.68347,476999995.0
2006-01-12 21:05:00,0.68345,0.6835,0.68343,0.68348,587399998.0
2006-01-12 21:06:00,0.68345,0.68353,0.68343,0.6835,424799996.0
2006-01-12 21:07:00,0.6835,0.68357,0.68348,0.68355,171600001.0
2006-01-12 21:08:00,0.68356,0.68356,0.68346,0.68349,157999999.0
2006-01-12 21:09:00,0.6835,0.68352,0.68347,0.6835,393299997.0
2006-01-12 21:10:00,0.68348,0.68348,0.68343,0.68345,183499999.0
2006-01-12 21:11:00,0.68345,0.68345,0.68345,0.68345,200200004.0
2006-01-12 21:12:00,0.68342,0.68344,0.68342,0.68342,37800000.0
2006-01-12 21:13:00,0.68342,0.68347,0.68341,0.68342,416600000.0
2006-01-12 21:14:00,0.68344,0.68344,0.68337,0.68342,585900004.0
2006-01-12 21:15:00,0.68342,0.68346,0.68339,0.68345,344899999.0
2006-01-12 21:16:00,0.68343,0.68355,0.68338,0.68355,366300001.0
2006-01-12 21:17:00,0.68353,0.68353,0.68347,0.68352,202900001.0
2006-01-12 21:18:00,0.68352,0.68359,0.68352,0.68359,211300001.0
2006-01-12 21:19:00,0.68355,0.68356,0.68341,0.68341,592499995.0
2006-01-12 21:20:00,0.68346,0.68352,0.68341,0.68343,1092900009.0
2006-01-12 21:21:00,0.68344,0.68344,0.68337,0.68339,300400002.0
2006-01-12 21:22:00,0.68343,0.68343,0.68329,0.68341,741799999.0
2006-01-12 21:23:00,0.68336,0.68336,0.68331,0.68331,91899998.0
2006-01-12 21:24:00,0.68332,0.68338,0.68332,0.68338,143599997.0
2006-01-12 21:25:00,0.68339,0.68356,0.68333,0.68348,210199999.0
2006-01-12 21:26:00,0.68348,0.68357,0.68348,0.68352,101699998.0
2006-01-12 21:27:00,0.68351,0.68358,0.68349,0.68358,231699994.0
2006-01-12 21:28:00,0.6836,0.6836,0.6835,0.68353,332999999.0
2006-01-12 21:29:00,0.68353,0.68353,0.68352,0.68352,40800000.0
2006-01-12 21:30:00,0.68355,0.68363,0.68355,0.6836,99799999.0
2006-01-12 21:31:00,0.68357,0.68362,0.68355,0.68358,118199999.0
2006-01-12 21:32:00,0.68358,0.68363,0.68356,0.68363,718200005.0
2006-01-12 21:33:00,0.68365,0.68368,0.6836,0.68366,565900000.0
2006-01-12 21:34:00,0.68367,0.68367,0.68362,0.68362,377699996.0
2006-01-12 21:35:00,0.68365,0.68367,0.68357,0.68359,294699997.0
2006-01-12 21:36:00,0.68357,0.68364,0.68357,0.6836,78399998.0
2006-01-12 21:37:00,0.68365,0.6837,0.68364,0.68365,246600002.0
2006-01-12 21:38:00,0.68359,0.68363,0.68356,0.68362,199900003.0
2006-01-12 21:39:00,0.68355,0.68361,0.68355,0.68359,205799998.0
2006-01-12 21:40:00,0.68352,0.68358,0.68352,0.68356,252300002.0
2006-01-12 21:41:00,0.68359,0.68362,0.68356,0.68362,159499995.0
2006-01-12 21:42:00,0.68357,0.68359,0.68351,0.68356,240100006.0
2006-01-12 21:43:00,0.68351,0.68359,0.68351,0.68356,350600000.0
2006-01-12 21:44:00,0.68358,0.68365,0.68354,0.68364,529500003.0
2006-01-12 21:45:00,0.68364,0.68364,0.6836,0.6836,111800003.0
2006-01-12 21:46:00,0.68361,0.68364,0.68361,0.68364,440300001.0
2006-01-12 21:47:00,0.68365,0.6837,0.68363,0.6837,192999998.0
2006-01-12 21:48:00,0.68368,0.6837,0.68361,0.68364,244400000.0
2006-01-12 21:49:00,0.68362,0.68365,0.68362,0.68365,175900001.0
2006-01-12 21:50:00,0.68366,0.68366,0.68356,0.68358,255599999.0
2006-01-12 21:51:00,0.68362,0.68365,0.68361,0.68362,338400002.0
2006-01-12 21:52:00,0.6836,0.68368,0.68357,0.68357,113300002.0
2006-01-12 21:53:00,0.68362,0.6837,0.68362,0.6837,101399998.0
2006-01-12 21:54:00,0.68374,0.68391,0.68374,0.68391,315500005.0
2006-01-12 21:55:00,0.68395,0.68402,0.68395,0.68395,180299999.0
2006-01-12 21:56:00,0.68397,0.684,0.68395,0.68398,188700003.0
2006-01-12 21:57:00,0.68403,0.68403,0.68397,0.68397,350199996.0
2006-01-12 21:58:00,0.68402,0.68416,0.68402,0.68416,74199998.0
2006-01-12 21:59:00,0.68413,0.68413,0.68398,0.6841,444100006.0
2006-01-12 22:00:00,0.68408,0.68408,0.68393,0.68393,113299999.0
2006-01-12 22:01:00,0.68396,0.68398,0.68392,0.68392,209100005.0
2006-01-12 22:02:00,0.68392,0.68396,0.68385,0.68385,432899999.0
2006-01-12 22:03:00,0.68385,0.68388,0.68381,0.68388,452100001.0
2006-01-12 22:04:00,0.68386,0.68393,0.68383,0.68393,349499998.0
2006-01-12 22:05:00,0.68391,0.68397,0.6839,0.68393,161299999.0
2006-01-12 22:06:00,0.68397,0.68401,0.68397,0.68397,118499996.0
2006-01-12 22:07:00,0.68395,0.68403,0.68395,0.68403,189299997.0
2006-01-12 22:08:00,0.68401,0.68402,0.68392,0.68392,237200004.0
2006-01-12 22:09:00,0.68392,0.68395,0.68392,0.68395,159999999.0
2006-01-12 22:10:00,0.68392,0.68396,0.68386,0.68386,159599995.0
2006-01-12 22:11:00,0.68387,0.68388,0.68383,0.68383,112500002.0
2006-01-12 22:12:00,0.68383,0.68383,0.68378,0.68382,366799996.0
2006-01-12 22:13:00,0.68379,0.68379,0.68373,0.68373,184400000.0
2006-01-12 22:14:00,0.6837,0.68376,0.6837,0.68375,304800002.0
2006-01-12 22:15:00,0.68377,0.68383,0.68374,0.68377,574499992.0
2006-01-12 22:16:00,0.68379,0.6839,0.68378,0.6839,612899991.0
2006-01-12 22:17:00,0.68393,0.68395,0.68389,0.68391,192499998.0
2006-01-12 22:18:00,0.68397,0.68398,0.68397,0.68398,21600000.0
2006-01-12 22:19:00,0.684,0.68402,0.68394,0.68397,158900003.0
2006-01-12 22:20:00,0.68396,0.68398,0.68392,0.68398,112699998.0
2006-01-12 22:21:00,0.68398,0.68398,0.68393,0.68395,351900004.0
2006-01-12 22:22:00,0.68396,0.684,0.68389,0.6839,371499999.0
2006-01-12 22:23:00,0.68388,0.68398,0.68388,0.68388,409700000.0
2006-01-12 22:24:00,0.68389,0.6839,0.68383,0.68385,205900000.0
2006-01-12 22:25:00,0.6838,0.68391,0.68378,0.68388,234700001.0
2006-01-12 22:26:00,0.68387,0.68389,0.68383,0.68387,247800002.0
2006-01-12 22:27:00,0.6839,0.68394,0.6839,0.68392,82399998.0
2006-01-12 22:28:00,0.68394,0.68398,0.68391,0.68391,179700002.0
2006-01-12 22:29:00,0.68395,0.68395,0.6839,0.6839,375499999.0
2006-01-12 22:30:00,0.68392,0.68393,0.6839,0.68391,122900000.0
2006-01-12 22:31:00,0.68396,0.68399,0.68396,0.68396,49900000.0
2006-01-12 22:32:00,0.68399,0.68402,0.6839,0.6839,258200000.0
2006-01-12 22:33:00,0.6839,0.68396,0.6839,0.68396,230400002.0
2006-01-12 22:34:00,0.68398,0.68402,0.68398,0.684,258800000.0
2006-01-12 22:35:00,0.684,0.684,0.68394,0.684,208499999.0
2006-01-12 22:36:00,0.68402,0.68405,0.68397,0.68397,137500001.0
2006-01-12 22:37:00,0.68394,0.68394,0.68384,0.68385,331499997.0
2006-01-12 22:38:00,0.68386,0.68386,0.68383,0.68383,39100000.0
2006-01-12 22:39:00,0.68382,0.68386,0.68382,0.68382,229400002.0
2006-01-12 22:40:00,0.68381,0.68392,0.68381,0.68382,340099995.0
2006-01-12 22:41:00,0.68381,0.68387,0.68381,0.68385,238600001.0
2006-01-12 22:42:00,0.68377,0.68393,0.68377,0.68387,206500004.0
2006-01-12 22:43:00,0.68388,0.68391,0.68386,0.68388,94600000.0
2006-01-12 22:44:00,0.68395,0.68399,0.68394,0.68399,81500002.0
2006-01-12 22:45:00,0.68401,0.68401,0.68393,0.68398,155899999.0
2006-01-12 22:46:00,0.684,0.68401,0.68397,0.68397,51900002.0
2006-01-12 22:47:00,0.68398,0.68398,0.6839,0.6839,126400001.0
2006-01-12 22:48:00,0.6839,0.68398,0.68385,0.68387,191699999.0
2006-01-12 22:49:00,0.68398,0.68398,0.68385,0.68385,116499998.0
2006-01-12 22:50:00,0.6839,0.68392,0.68384,0.68384,150100001.0
2006-01-12 22:51:00,0.68383,0.68388,0.68382,0.68388,108599997.0
2006-01-12 22:52:00,0.68387,0.68387,0.68383,0.68384,34999999.0
2006-01-12 22:53:00,0.68385,0.6839,0.68382,0.68383,131200001.0
2006-01-12 22:54:00,0.68382,0.68386,0.68378,0.68378,142600003.0
2006-01-12 22:55:00,0.68379,0.68382,0.68378,0.68378,150799999.0
2006-01-12 22:56:00,0.68374,0.68374,0.68366,0.68368,139899998.0
2006-01-12 22:57:00,0.68366,0.6837,0.68361,0.6837,224900004.0
2006-01-12 22:58:00,0.68372,0.68375,0.68365,0.6837,408499998.0
2006-01-12 22:59:00,0.68368,0.68368,0.68352,0.68352,261399995.0
2006-01-12 23:00:00,0.68341,0.68388,0.68341,0.68371,221900006.0
2006-01-12 23:01:00,0.6836,0.68368,0.6836,0.68366,66000000.0
2006-01-12 23:02:00,0.68365,0.68373,0.68364,0.68364,164899998.0
2006-01-12 23:03:00,0.68366,0.68367,0.6836,0.68362,173599999.0
2006-01-12 23:04:00,0.68364,0.68368,0.68361,0.68362,177099995.0
2006-01-12 23:05:00,0.68364,0.68366,0.68364,0.68366,138999999.0
2006-01-12 23:06:00,0.68365,0.6837,0.68364,0.68365,156899998.0
2006-01-12 23:07:00,0.68364,0.68372,0.68364,0.68372,200600002.0
2006-01-12 23:08:00,0.68365,0.6837,0.68365,0.68367,98500001.0
2006-01-12 23:09:00,0.68373,0.6838,0.68371,0.68375,190699998.0
2006-01-12 23:10:00,0.68373,0.68373,0.68367,0.68371,142100000.0
2006-01-12 23:11:00,0.68375,0.68378,0.68369,0.68372,232399997.0
2006-01-12 23:12:00,0.68372,0.68376,0.6837,0.68375,103900000.0
2006-01-12 23:13:00,0.68369,0.68373,0.68369,0.6837,129499997.0
2006-01-12 23:14:00,0.68368,0.68372,0.68365,0.68368,85099999.0
2006-01-12 23:15:00,0.68369,0.68375,0.68369,0.68374,64700002.0
2006-01-12 23:16:00,0.68376,0.68377,0.68371,0.68371,39600000.0
2006-01-12 23:17:00,0.68376,0.6838,0.68372,0.68378,156200003.0
2006-01-12 23:18:00,0.68374,0.68374,0.68373,0.68373,51000000.0
2006-01-12 23:19:00,0.68374,0.68374,0.68372,0.68372,5300000.0
2006-01-12 23:20:00,0.68368,0.68371,0.68368,0.68371,116099998.0
2006-01-12 23:21:00,0.68372,0.68372,0.68371,0.68371,81599999.0
2006-01-12 23:22:00,0.6837,0.68374,0.68365,0.68365,42400002.0
2006-01-12 23:23:00,0.6837,0.68375,0.68368,0.68371,285799999.0
2006-01-12 23:24:00,0.68373,0.68373,0.68367,0.68367,46999999.0
2006-01-12 23:25:00,0.68365,0.6837,0.68365,0.6837,50999999.0
2006-01-12 23:26:00,0.68367,0.68371,0.68365,0.68367,191500003.0
2006-01-12 23:27:00,0.68368,0.68368,0.68365,0.68365,138800000.0
2006-01-12 23:28:00,0.68372,0.68372,0.68371,0.68371,51799999.0
2006-01-12 23:29:00,0.68371,0.68374,0.68365,0.68367,62000001.0
2006-01-12 23:30:00,0.68372,0.68373,0.68366,0.68368,188399996.0
2006-01-12 23:31:00,0.6837,0.68374,0.68365,0.68367,190499995.0
2006-01-12 23:32:00,0.68368,0.68368,0.68364,0.68365,147799999.0
2006-01-12 23:33:00,0.6837,0.6837,0.68364,0.6837,193100001.0
2006-01-12 23:34:00,0.6837,0.6837,0.68365,0.68367,107699999.0
2006-01-12 23:35:00,0.68372,0.68376,0.6837,0.68372,174000000.0
2006-01-12 23:36:00,0.68369,0.6837,0.68369,0.68369,47000001.0
2006-01-12 23:37:00,0.68377,0.68377,0.68369,0.68372,143000000.0
2006-01-12 23:38:00,0.68371,0.6838,0.68369,0.68369,222599995.0
2006-01-12 23:39:00,0.6837,0.68372,0.68367,0.6837,135900000.0
2006-01-12 23:40:00,0.68366,0.68372,0.68366,0.6837,154500000.0
2006-01-12 23:41:00,0.68372,0.68372,0.68358,0.68363,155800003.0
2006-01-12 23:42:00,0.68366,0.68366,0.6836,0.6836,38200001.0
2006-01-12 23:43:00,0.68363,0.68363,0.68357,0.68357,116499999.0
2006-01-12 23:44:00,0.68349,0.68349,0.68331,0.68331,35900001.0
2006-01-12 23:45:00,0.68336,0.68354,0.68336,0.68352,163899997.0
2006-01-12 23:46:00,0.68348,0.68357,0.68348,0.68357,41400000.0
2006-01-12 23:47:00,0.68361,0.68363,0.68358,0.6836,130600003.0
2006-01-12 23:48:00,0.6836,0.68362,0.68357,0.68357,24700000.0
2006-01-12 23:49:00,0.68352,0.68352,0.68351,0.68351,6500000.0
2006-01-12 23:50:00,0.68345,0.68345,0.68345,0.68345,8800000.0
2006-01-12 23:51:00,0.68348,0.68348,0.68343,0.68343,65600001.0
2006-01-12 23:52:00,0.68344,0.68352,0.68338,0.68347,74500001.0
2006-01-12 23:53:00,0.68342,0.68344,0.68339,0.68341,108499999.0
2006-01-12 23:54:00,0.6835,0.68358,0.68347,0.68354,254599999.0
2006-01-12 23:55:00,0.68361,0.68363,0.68353,0.68353,73399999.0
2006-01-12 23:56:00,0.68347,0.68347,0.68342,0.68347,227100000.0
2006-01-12 23:57:00,0.68352,0.6836,0.68351,0.68357,80700001.0
2006-01-12 23:58:00,0.68355,0.68362,0.68329,0.68355,123600002.0
2006-01-12 23:59:00,0.68352,0.68355,0.68352,0.68355,111699999.0
2006-01-13 00:00:00,0.68352,0.68357,0.6835,0.6835,125600002.0
2006-01-13 00:01:00,0.68365,0.68369,0.6835,0.68356,110999998.0
2006-01-13 00:02:00,0.68355,0.68386,0.6835,0.68386,128800002.0
2006-01-13 00:03:00,0.6837,0.68376,0.68362,0.68365,155699995.0
2006-01-13 00:04:00,0.6837,0.68378,0.68359,0.68373,270999999.0
2006-01-13 00:05:00,0.68364,0.68369,0.68358,0.68363,103000001.0
2006-01-13 00:06:00,0.68362,0.68362,0.6835,0.68354,171800003.0
2006-01-13 00:07:00,0.6835,0.68372,0.68348,0.68355,191600001.0
2006-01-13 00:08:00,0.68368,0.68376,0.68342,0.68342,117800002.0
2006-01-13 00:09:00,0.68355,0.68377,0.68355,0.68373,35500000.0
2006-01-13 00:10:00,0.68367,0.68375,0.68363,0.6837,161400002.0
2006-01-13 00:11:00,0.68367,0.6837,0.68351,0.68351,136400003.0
2006-01-13 00:12:00,0.68358,0.68365,0.68346,0.68352,209799998.0
2006-01-13 00:13:00,0.68352,0.68353,0.68332,0.68353,158499996.0
2006-01-13 00:14:00,0.68339,0.68349,0.6833,0.68334,104000002.0
2006-01-13 00:15:00,0.68345,0.68352,0.68336,0.68352,88800001.0
2006-01-13 00:16:00,0.68348,0.68358,0.68338,0.68338,162000000.0
2006-01-13 00:17:00,0.68345,0.68358,0.68332,0.68335,298300005.0
2006-01-13 00:18:00,0.68337,0.68337,0.68331,0.68335,118900003.0
2006-01-13 00:19:00,0.68346,0.68355,0.68333,0.68334,233500000.0
2006-01-13 00:20:00,0.68325,0.68341,0.68325,0.68341,102999997.0
2006-01-13 00:21:00,0.68348,0.68348,0.68329,0.68329,102099999.0
2006-01-13 00:22:00,0.68338,0.68338,0.68327,0.68332,218900003.0
2006-01-13 00:23:00,0.68347,0.68348,0.68316,0.68319,282100001.0
2006-01-13 00:24:00,0.68325,0.68337,0.68316,0.68327,110200001.0
2006-01-13 00:25:00,0.68317,0.68335,0.68309,0.68322,144499999.0
2006-01-13 00:26:00,0.68348,0.68348,0.68332,0.68335,96099998.0
2006-01-13 00:27:00,0.68338,0.68338,0.68327,0.68329,109999999.0
2006-01-13 00:28:00,0.68332,0.68332,0.6833,0.6833,97100002.0
2006-01-13 00:29:00,0.68328,0.68328,0.68318,0.68318,86399998.0
2006-01-13 00:30:00,0.68324,0.68324,0.68317,0.68318,117199998.0
2006-01-13 00:31:00,0.68313,0.68327,0.68313,0.68327,161199995.0
2006-01-13 00:32:00,0.68328,0.68334,0.68322,0.68334,120800000.0
2006-01-13 00:33:00,0.68331,0.68336,0.68327,0.68332,231600000.0
2006-01-13 00:34:00,0.68326,0.68333,0.68326,0.6833,133200004.0
2006-01-13 00:35:00,0.68325,0.68337,0.68325,0.68337,153000000.0
2006-01-13 00:36:00,0.68336,0.68345,0.68336,0.68337,199100003.0
2006-01-13 00:37:00,0.68338,0.68338,0.68329,0.68331,60000002.0
2006-01-13 00:38:00,0.68329,0.6834,0.68326,0.68337,242099998.0
2006-01-13 00:39:00,0.68334,0.68336,0.68327,0.68329,224300003.0
2006-01-13 00:40:00,0.68331,0.68331,0.68318,0.68327,77000001.0
2006-01-13 00:41:00,0.68336,0.68337,0.68324,0.68325,192000001.0
2006-01-13 00:42:00,0.68329,0.6833,0.68329,0.6833,25800000.0
2006-01-13 00:43:00,0.68331,0.68331,0.68322,0.68328,99799999.0
2006-01-13 00:44:00,0.68334,0.68334,0.68325,0.68325,171600001.0
2006-01-13 00:45:00,0.68332,0.68339,0.68332,0.68339,46200000.0
2006-01-13 00:46:00,0.68347,0.68358,0.68342,0.68355,224200000.0
2006-01-13 00:47:00,0.68353,0.68353,0.68349,0.68351,140499999.0
2006-01-13 00:48:00,0.68349,0.68353,0.68349,0.68352,90000001.0
2006-01-13 00:49:00,0.68363,0.68365,0.68355,0.68357,88700001.0
2006-01-13 00:50:00,0.68369,0.68372,0.68355,0.68355,49700000.0
2006-01-13 00:51:00,0.68355,0.68362,0.6835,0.68354,56900000.0
2006-01-13 00:52:00,0.68352,0.68353,0.68347,0.68347,182100002.0
2006-01-13 00:53:00,0.68353,0.68354,0.68337,0.68341,210099993.0
2006-01-13 00:54:00,0.68347,0.68354,0.68339,0.68339,76700000.0
2006-01-13 00:55:00,0.68337,0.68338,0.68336,0.68338,142100002.0
2006-01-13 00:56:00,0.68334,0.68338,0.68331,0.68334,57300001.0
2006-01-13 00:57:00,0.68332,0.68332,0.68328,0.68328,96700001.0
2006-01-13 00:58:00,0.68329,0.68332,0.68327,0.68327,204699999.0
2006-01-13 00:59:00,0.68323,0.68323,0.68315,0.68316,54400001.0
2006-01-13 01:00:00,0.68322,0.68334,0.68322,0.68327,136200001.0
2006-01-13 01:01:00,0.68329,0.68336,0.68326,0.68336,59399998.0
2006-01-13 01:02:00,0.68329,0.68333,0.68327,0.6833,195099999.0
2006-01-13 01:03:00,0.68333,0.68339,0.68333,0.68334,182000001.0
2006-01-13 01:04:00,0.68342,0.68353,0.68342,0.68351,135500004.0
2006-01-13 01:05:00,0.68348,0.6835,0.68345,0.6835,65400002.0
2006-01-13 01:06:00,0.68344,0.68344,0.68335,0.68343,131700003.0
2006-01-13 01:07:00,0.68338,0.68345,0.68317,0.68317,125499998.0
2006-01-13 01:08:00,0.68321,0.68325,0.6832,0.68323,126299999.0
2006-01-13 01:09:00,0.68327,0.68333,0.68324,0.68328,139700002.0
2006-01-13 01:10:00,0.68328,0.68331,0.68324,0.68328,161699996.0
2006-01-13 01:11:00,0.68328,0.68335,0.68328,0.68333,147199997.0
2006-01-13 01:12:00,0.68333,0.68338,0.68331,0.68333,190800000.0
2006-01-13 01:13:00,0.68333,0.68337,0.68333,0.68337,236000001.0
2006-01-13 01:14:00,0.68334,0.68338,0.68329,0.68332,116900002.0
2006-01-13 01:15:00,0.68332,0.68341,0.68332,0.68338,131800001.0
2006-01-13 01:16:00,0.68345,0.68356,0.68345,0.68352,97099999.0
2006-01-13 01:17:00,0.68351,0.68353,0.68343,0.68347,273299995.0
2006-01-13 01:18:00,0.68345,0.6835,0.68345,0.6835,38200000.0
2006-01-13 01:19:00,0.6835,0.68352,0.68347,0.6835,75999999.0
2006-01-13 01:20:00,0.6835,0.6835,0.68345,0.6835,206699996.0
2006-01-13 01:21:00,0.68357,0.68392,0.68357,0.68392,49400000.0
2006-01-13 01:22:00,0.68402,0.6842,0.68396,0.68418,238600004.0
2006-01-13 01:23:00,0.68412,0.68412,0.68405,0.68405,39900000.0
2006-01-13 01:24:00,0.68402,0.68411,0.68402,0.68408,193500000.0
2006-01-13 01:25:00,0.68409,0.68411,0.68409,0.68411,46300000.0
2006-01-13 01:26:00,0.68413,0.68413,0.68407,0.68409,112099997.0
2006-01-13 01:27:00,0.68412,0.68412,0.68401,0.68401,135000003.0
2006-01-13 01:28:00,0.68406,0.68406,0.684,0.68402,125999997.0
2006-01-13 01:29:00,0.68404,0.68404,0.68399,0.684,126699999.0
2006-01-13 01:30:00,0.68387,0.68387,0.6837,0.68376,116600000.0
2006-01-13 01:31:00,0.6837,0.6837,0.6836,0.6836,75499999.0
2006-01-13 01:32:00,0.6837,0.6837,0.68366,0.68366,8800000.0
2006-01-13 01:33:00,0.68365,0.68367,0.68364,0.68364,31200001.0
2006-01-13 01:34:00,0.68363,0.68364,0.68359,0.68364,95900001.0
2006-01-13 01:35:00,0.68369,0.68374,0.68368,0.6837,130699999.0
2006-01-13 01:36:00,0.68375,0.68381,0.68375,0.68379,79999999.0
2006-01-13 01:37:00,0.68384,0.68384,0.68374,0.6838,187800001.0
2006-01-13 01:38:00,0.68377,0.68382,0.68372,0.68377,91999998.0
2006-01-13 01:39:00,0.68383,0.68385,0.68374,0.68376,158299998.0
2006-01-13 01:40:00,0.68371,0.68385,0.68371,0.68381,157400000.0
2006-01-13 01:41:00,0.68383,0.68388,0.68382,0.68383,163600000.0
2006-01-13 01:42:00,0.68383,0.68389,0.68378,0.68385,135900001.0
2006-01-13 01:43:00,0.68383,0.68383,0.6838,0.6838,16700000.0
2006-01-13 01:44:00,0.68382,0.68387,0.68382,0.68387,189699997.0
2006-01-13 01:45:00,0.6839,0.6839,0.68383,0.68385,177499999.0
2006-01-13 01:46:00,0.68386,0.68388,0.68385,0.68385,144600002.0
2006-01-13 01:47:00,0.68393,0.68395,0.68388,0.68393,206500000.0
2006-01-13 01:48:00,0.68388,0.68397,0.68386,0.68397,175699996.0
2006-01-13 01:49:00,0.68395,0.68396,0.68388,0.68396,151199995.0
2006-01-13 01:50:00,0.68397,0.68398,0.68393,0.68393,91699996.0
2006-01-13 01:51:00,0.68399,0.68399,0.68392,0.68394,133300002.0
2006-01-13 01:52:00,0.68397,0.68397,0.6839,0.68397,144399999.0
2006-01-13 01:53:00,0.684,0.68409,0.684,0.68405,149900000.0
2006-01-13 01:54:00,0.68402,0.68405,0.68393,0.68402,225600005.0
2006-01-13 01:55:00,0.684,0.68401,0.68392,0.68395,94700001.0
2006-01-13 01:56:00,0.68392,0.68395,0.6839,0.68393,248500005.0
2006-01-13 01:57:00,0.6839,0.6839,0.68386,0.6839,170600000.0
2006-01-13 01:58:00,0.68387,0.68387,0.68376,0.6838,124699999.0
2006-01-13 01:59:00,0.6838,0.68382,0.68379,0.68382,26500001.0
2006-01-13 02:00:00,0.68382,0.68388,0.6837,0.6837,131599999.0
2006-01-13 02:01:00,0.68377,0.6838,0.6837,0.68375,208600000.0
2006-01-13 02:02:00,0.68374,0.68379,0.68371,0.68378,139699999.0
2006-01-13 02:03:00,0.68387,0.68394,0.68387,0.68393,97200001.0
2006-01-13 02:04:00,0.68393,0.68401,0.6839,0.68396,248200002.0
2006-01-13 02:05:00,0.68393,0.68397,0.68385,0.68395,232099999.0
2006-01-13 02:06:00,0.68389,0.68389,0.68376,0.68379,104100004.0
2006-01-13 02:07:00,0.68383,0.68383,0.6837,0.68375,298100000.0
2006-01-13 02:08:00,0.68374,0.68382,0.68373,0.68373,161900000.0
2006-01-13 02:09:00,0.68379,0.68385,0.68378,0.68378,120300003.0
2006-01-13 02:10:00,0.6838,0.68386,0.6838,0.68385,30300000.0
2006-01-13 02:11:00,0.68386,0.68386,0.68384,0.68384,57500001.0
2006-01-13 02:12:00,0.68384,0.68393,0.68384,0.68393,61399998.0
2006-01-13 02:13:00,0.68391,0.68395,0.68385,0.6839,173499994.0
2006-01-13 02:14:00,0.68387,0.6839,0.68385,0.68385,51000001.0
2006-01-13 02:15:00,0.68383,0.68388,0.68382,0.68385,180499996.0
2006-01-13 02:16:00,0.68387,0.68393,0.68384,0.68385,155699999.0
2006-01-13 02:17:00,0.68385,0.6839,0.68385,0.68387,220099995.0
2006-01-13 02:18:00,0.68387,0.68388,0.68387,0.68388,18800000.0
2006-01-13 02:19:00,0.68388,0.68388,0.68377,0.68377,114100001.0
2006-01-13 02:20:00,0.68372,0.6838,0.68372,0.6838,99299999.0
2006-01-13 02:21:00,0.68373,0.68387,0.68373,0.68385,262200004.0
2006-01-13 02:22:00,0.68384,0.68392,0.68384,0.68392,103200000.0
2006-01-13 02:23:00,0.6839,0.6839,0.68383,0.68383,104499997.0
2006-01-13 02:24:00,0.68386,0.68397,0.68385,0.68393,139000001.0
2006-01-13 02:25:00,0.6839,0.68392,0.68383,0.6839,92999999.0
2006-01-13 02:26:00,0.68388,0.68388,0.68381,0.68383,82199999.0
2006-01-13 02:27:00,0.6838,0.68385,0.6838,0.6838,216399998.0
2006-01-13 02:28:00,0.68383,0.68385,0.6838,0.6838,168599999.0
2006-01-13 02:29:00,0.68382,0.68387,0.6838,0.68383,232900000.0
2006-01-13 02:30:00,0.68383,0.68394,0.68383,0.68388,114199998.0
2006-01-13 02:31:00,0.68387,0.68398,0.68387,0.68392,126200000.0
2006-01-13 02:32:00,0.6839,0.6839,0.68388,0.6839,133499997.0
2006-01-13 02:33:00,0.68392,0.68395,0.68391,0.68392,80899998.0
2006-01-13 02:34:00,0.68388,0.6839,0.68388,0.6839,27100000.0
2006-01-13 02:35:00,0.68387,0.68393,0.68385,0.68388,213800004.0
2006-01-13 02:36:00,0.68389,0.68397,0.68388,0.68393,88500001.0
2006-01-13 02:37:00,0.68393,0.68395,0.68392,0.68395,162100004.0
2006-01-13 02:38:00,0.68393,0.68393,0.68386,0.68391,146300004.0
2006-01-13 02:39:00,0.68393,0.68393,0.6839,0.6839,97099998.0
2006-01-13 02:40:00,0.68391,0.68391,0.68378,0.68385,137400000.0
2006-01-13 02:41:00,0.6838,0.68389,0.6838,0.68385,185700002.0
2006-01-13 02:42:00,0.6838,0.68388,0.6838,0.68388,131899997.0
2006-01-13 02:43:00,0.68389,0.68389,0.68379,0.68379,51000002.0
2006-01-13 02:44:00,0.68379,0.68393,0.68379,0.6839,156199999.0
2006-01-13 02:45:00,0.68385,0.6839,0.68385,0.6839,111100001.0
2006-01-13 02:46:00,0.6839,0.68397,0.68385,0.68385,107999996.0
2006-01-13 02:47:00,0.68379,0.68379,0.68372,0.68376,130400004.0
2006-01-13 02:48:00,0.68375,0.68375,0.68368,0.68368,81000002.0
2006-01-13 02:49:00,0.68372,0.68372,0.6837,0.68372,81799998.0
2006-01-13 02:50:00,0.68371,0.68375,0.68369,0.68375,181800001.0
2006-01-13 02:51:00,0.68373,0.68373,0.6837,0.68373,73500001.0
2006-01-13 02:52:00,0.68373,0.68375,0.6837,0.68375,103199999.0
2006-01-13 02:53:00,0.68375,0.68375,0.6837,0.68375,129400001.0
2006-01-13 02:54:00,0.68375,0.68378,0.68372,0.68373,237799997.0
2006-01-13 02:55:00,0.6837,0.68377,0.6837,0.68377,197799998.0
2006-01-13 02:56:00,0.6837,0.6837,0.68355,0.68358,122099999.0
2006-01-13 02:57:00,0.68354,0.68356,0.68351,0.68355,56700000.0
2006-01-13 02:58:00,0.68358,0.68364,0.68349,0.6836,111999999.0
2006-01-13 02:59:00,0.68356,0.68358,0.68355,0.68355,123599999.0
2006-01-13 03:00:00,0.68356,0.68356,0.68342,0.68342,86100001.0
2006-01-13 03:01:00,0.68336,0.6834,0.68331,0.68331,104500001.0
2006-01-13 03:02:00,0.68339,0.68346,0.68339,0.68346,46300000.0
2006-01-13 03:03:00,0.68361,0.68362,0.68348,0.68355,105300000.0
2006-01-13 03:04:00,0.68358,0.6836,0.68355,0.68358,249799998.0
2006-01-13 03:05:00,0.68363,0.68368,0.68358,0.68366,189500001.0
2006-01-13 03:06:00,0.68374,0.68379,0.6837,0.68377,113200000.0
2006-01-13 03:07:00,0.68371,0.68376,0.6837,0.68374,113300000.0
2006-01-13 03:08:00,0.68367,0.68368,0.68358,0.68368,220399997.0
2006-01-13 03:09:00,0.6837,0.6837,0.68365,0.68365,83300000.0
2006-01-13 03:10:00,0.68366,0.68371,0.68359,0.68368,100600001.0
2006-01-13 03:11:00,0.68367,0.68373,0.68364,0.6837,125700000.0
2006-01-13 03:12:00,0.68373,0.68377,0.68373,0.68373,41900000.0
2006-01-13 03:13:00,0.68373,0.68375,0.68373,0.68375,51099999.0
2006-01-13 03:14:00,0.68375,0.68375,0.68372,0.68372,13300000.0
2006-01-13 03:15:00,0.68371,0.68371,0.68364,0.68364,37500001.0
2006-01-13 03:16:00,0.68366,0.68369,0.68366,0.68368,22900000.0
2006-01-13 03:17:00,0.68373,0.68373,0.68367,0.68369,143999998.0
2006-01-13 03:18:00,0.68368,0.68372,0.68366,0.68372,25500001.0
2006-01-13 03:19:00,0.68372,0.68373,0.68372,0.68373,52600000.0
2006-01-13 03:20:00,0.6837,0.68374,0.6837,0.6837,184900001.0
2006-01-13 03:21:00,0.6837,0.68377,0.6837,0.68377,48600000.0
2006-01-13 03:22:00,0.68375,0.68375,0.68375,0.68375,39099998.0
2006-01-13 03:23:00,0.68374,0.68374,0.68366,0.6837,141500001.0
2006-01-13 03:24:00,0.68374,0.68377,0.68373,0.68373,155399998.0
2006-01-13 03:25:00,0.68373,0.68379,0.68372,0.68372,190199994.0
2006-01-13 03:26:00,0.68374,0.6838,0.68371,0.68378,142099999.0
2006-01-13 03:27:00,0.68375,0.68375,0.68375,0.68375,2600000.0
2006-01-13 03:28:00,0.68373,0.68373,0.68373,0.68373,23900000.0
2006-01-13 03:29:00,0.68369,0.68369,0.68368,0.68368,88099997.0
2006-01-13 03:30:00,0.68362,0.68369,0.68362,0.68369,48999998.0
2006-01-13 03:31:00,0.68377,0.68377,0.68372,0.68373,67900000.0
2006-01-13 03:32:00,0.68374,0.68383,0.68374,0.68383,66399998.0
2006-01-13 03:33:00,0.68382,0.68385,0.68374,0.68385,232999994.0
2006-01-13 03:34:00,0.6839,0.6839,0.68385,0.68388,140900001.0
2006-01-13 03:35:00,0.68388,0.6839,0.68387,0.6839,135600000.0
2006-01-13 03:36:00,0.68387,0.68387,0.68382,0.68382,202200000.0
2006-01-13 03:37:00,0.68383,0.68383,0.68365,0.68365,93400000.0
2006-01-13 03:38:00,0.68365,0.68365,0.6836,0.6836,147500002.0
2006-01-13 03:39:00,0.68367,0.68371,0.68362,0.68362,213299997.0
2006-01-13 03:40:00,0.68362,0.68365,0.68362,0.68365,32700001.0
2006-01-13 03:41:00,0.68363,0.68371,0.68363,0.68365,143699998.0
2006-01-13 03:42:00,0.68367,0.68371,0.68366,0.68367,104700001.0
2006-01-13 03:43:00,0.68367,0.68372,0.68363,0.68363,209399999.0
2006-01-13 03:44:00,0.68362,0.68362,0.68362,0.68362,47899998.0
2006-01-13 03:45:00,0.68366,0.68371,0.68366,0.68371,47799998.0
2006-01-13 03:46:00,0.68374,0.68375,0.68374,0.68375,11500000.0
2006-01-13 03:47:00,0.68378,0.6838,0.68374,0.68374,45500000.0
2006-01-13 03:48:00,0.68374,0.68379,0.68365,0.68368,134200002.0
2006-01-13 03:49:00,0.68369,0.68372,0.68363,0.68368,145899999.0
2006-01-13 03:50:00,0.68363,0.68365,0.68363,0.68364,42299998.0
2006-01-13 03:51:00,0.68366,0.6838,0.68366,0.68372,243600001.0
2006-01-13 03:52:00,0.68364,0.68374,0.68364,0.68372,322399995.0
2006-01-13 03:53:00,0.68373,0.68373,0.68363,0.6837,146399998.0
2006-01-13 03:54:00,0.68371,0.68371,0.68362,0.68362,165400001.0
2006-01-13 03:55:00,0.68362,0.68365,0.68362,0.68363,53500000.0
2006-01-13 03:56:00,0.68365,0.68365,0.68358,0.68358,14400000.0
2006-01-13 03:57:00,0.68365,0.68366,0.68365,0.68366,26300000.0
2006-01-13 03:58:00,0.6836,0.68367,0.6836,0.68364,250200001.0
2006-01-13 03:59:00,0.68364,0.68368,0.6836,0.68366,38200000.0
2006-01-13 04:00:00,0.68365,0.68365,0.68363,0.68363,72599998.0
2006-01-13 04:01:00,0.6836,0.68365,0.6836,0.68365,130399998.0
2006-01-13 04:02:00,0.68363,0.68365,0.6836,0.68362,208000002.0
2006-01-13 04:03:00,0.68369,0.68369,0.68364,0.68364,102999999.0
2006-01-13 04:04:00,0.68366,0.68368,0.68363,0.68363,116700000.0
2006-01-13 04:05:00,0.68365,0.68365,0.68363,0.68363,18400000.0
2006-01-13 04:06:00,0.68363,0.68363,0.68363,0.68363,26400000.0
2006-01-13 04:07:00,0.68363,0.68363,0.68362,0.68362,94299999.0
2006-01-13 04:08:00,0.68358,0.68358,0.68354,0.68354,10200000.0
2006-01-13 04:09:00,0.68355,0.68355,0.68355,0.68355,6000000.0
2006-01-13 04:10:00,0.68355,0.68355,0.68352,0.68352,56500002.0
2006-01-13 04:11:00,0.68355,0.68358,0.6835,0.6835,125300000.0
2006-01-13 04:12:00,0.68353,0.68353,0.68353,0.68353,32099998.0
2006-01-13 04:13:00,0.68355,0.68355,0.68355,0.68355,4800000.0
2006-01-13 04:14:00,0.68352,0.68352,0.6835,0.6835,29400001.0
2006-01-13 04:15:00,0.68357,0.6837,0.68357,0.6837,64999998.0
2006-01-13 04:16:00,0.68371,0.68372,0.68371,0.68372,28700000.0
2006-01-13 04:17:00,0.68365,0.6837,0.68359,0.68366,188599996.0
2006-01-13 04:18:00,0.6837,0.6837,0.6837,0.6837,43099999.0
2006-01-13 04:19:00,0.68369,0.68372,0.68366,0.68366,149399997.0
2006-01-13 04:20:00,0.68368,0.68373,0.68368,0.68368,97299999.0
2006-01-13 04:21:00,0.68366,0.68373,0.68364,0.68367,125400001.0
2006-01-13 04:22:00,0.68368,0.68374,0.68368,0.6837,149199998.0
2006-01-13 04:23:00,0.68375,0.6838,0.68369,0.6837,98900000.0
2006-01-13 04:24:00,0.68368,0.68382,0.68365,0.68382,273999996.0
2006-01-13 04:25:00,0.68382,0.68383,0.68382,0.68383,43099998.0
2006-01-13 04:26:00,0.68378,0.68385,0.68377,0.68382,73199999.0
2006-01-13 04:27:00,0.68376,0.68383,0.68376,0.68383,191299996.0
2006-01-13 04:28:00,0.68382,0.68387,0.68381,0.68381,157499995.0
2006-01-13 04:29:00,0.6838,0.68381,0.68372,0.6838,124400000.0
2006-01-13 04:30:00,0.68385,0.68396,0.68385,0.68393,149999998.0
2006-01-13 04:31:00,0.68395,0.68397,0.68386,0.68391,166800002.0
2006-01-13 04:32:00,0.68391,0.68392,0.68383,0.68392,129199998.0
2006-01-13 04:33:00,0.68393,0.68394,0.68389,0.68389,107999997.0
2006-01-13 04:34:00,0.68394,0.68395,0.68389,0.68392,102999999.0
2006-01-13 04:35:00,0.68393,0.68393,0.68389,0.68389,16900000.0
2006-01-13 04:36:00,0.68387,0.68387,0.68376,0.68385,116200002.0
2006-01-13 04:37:00,0.6838,0.68387,0.6838,0.68385,29300000.0
2006-01-13 04:38:00,0.68385,0.68389,0.68382,0.68386,130799997.0
2006-01-13 04:39:00,0.68388,0.6839,0.68382,0.68385,196800000.0
2006-01-13 04:40:00,0.68392,0.68392,0.68391,0.68391,32800000.0
2006-01-13 04:41:00,0.68392,0.68392,0.68386,0.68388,109300003.0
2006-01-13 04:42:00,0.6839,0.6839,0.68383,0.68388,86300000.0
2006-01-13 04:43:00,0.68385,0.68387,0.68383,0.68383,97000002.0
2006-01-13 04:44:00,0.6838,0.68388,0.6838,0.68387,198599999.0
2006-01-13 04:45:00,0.68382,0.68391,0.68382,0.6839,215899996.0
2006-01-13 04:46:00,0.6839,0.6839,0.68387,0.68389,195399997.0
2006-01-13 04:47:00,0.68389,0.68393,0.68385,0.68393,88500001.0
2006-01-13 04:48:00,0.68395,0.68395,0.68392,0.68392,43200000.0
2006-01-13 04:49:00,0.68391,0.68395,0.68388,0.68395,141700000.0
2006-01-13 04:50:00,0.68395,0.68399,0.68391,0.68393,162399998.0
2006-01-13 04:51:00,0.68393,0.68393,0.68384,0.68393,271199996.0
2006-01-13 04:52:00,0.68392,0.68395,0.68392,0.68395,80500000.0
2006-01-13 04:53:00,0.68395,0.68397,0.6839,0.68395,165900003.0
2006-01-13 04:54:00,0.68395,0.68395,0.68395,0.68395,155399997.0
2006-01-13 04:55:00,0.68392,0.68397,0.6839,0.68392,182799997.0
2006-01-13 04:56:00,0.68398,0.68398,0.68392,0.68397,121399997.0
2006-01-13 04:57:00,0.68393,0.68398,0.68393,0.68398,37700000.0
2006-01-13 04:58:00,0.68396,0.68402,0.68396,0.684,115000003.0
2006-01-13 04:59:00,0.684,0.684,0.68397,0.68397,33900000.0
2006-01-13 05:00:00,0.68394,0.68395,0.6839,0.6839,86899999.0
2006-01-13 05:01:00,0.68385,0.68392,0.68385,0.68391,229000000.0
2006-01-13 05:02:00,0.68394,0.68394,0.68388,0.68392,139200001.0
2006-01-13 05:03:00,0.68396,0.68396,0.68388,0.68388,171399996.0
2006-01-13 05:04:00,0.68385,0.68388,0.68385,0.68388,88400002.0
2006-01-13 05:05:00,0.68392,0.68392,0.68392,0.68392,8800000.0
2006-01-13 05:06:00,0.6839,0.6839,0.68388,0.68388,50199998.0
2006-01-13 05:07:00,0.68388,0.68388,0.68387,0.68387,75899999.0
2006-01-13 05:08:00,0.68388,0.6839,0.68385,0.68385,78299999.0
2006-01-13 05:09:00,0.68385,0.68393,0.68385,0.68393,141800003.0
2006-01-13 05:10:00,0.68388,0.68388,0.68388,0.68388,12900000.0
2006-01-13 05:11:00,0.68388,0.6839,0.68385,0.68385,116899999.0
2006-01-13 05:12:00,0.68392,0.68392,0.68388,0.68388,52800001.0
2006-01-13 05:13:00,0.6839,0.6839,0.68385,0.6839,154000005.0
2006-01-13 05:14:00,0.6839,0.6839,0.68383,0.68387,112399996.0
2006-01-13 05:15:00,0.68388,0.68388,0.68388,0.68388,27100000.0
2006-01-13 05:16:00,0.6839,0.68393,0.68385,0.68393,160600002.0
2006-01-13 05:17:00,0.6839,0.6839,0.68385,0.68386,156199997.0
2006-01-13 05:18:00,0.6838,0.68382,0.68376,0.68376,199699995.0
2006-01-13 05:19:00,0.6838,0.6838,0.6838,0.6838,70200001.0
2006-01-13 05:20:00,0.68381,0.68382,0.6838,0.68382,59099998.0
2006-01-13 05:21:00,0.68382,0.68391,0.68382,0.68391,88999999.0
2006-01-13 05:22:00,0.68389,0.68389,0.68376,0.68383,39300000.0
2006-01-13 05:23:00,0.68385,0.68385,0.68385,0.68385,800000.0
2006-01-13 05:24:00,0.68385,0.68385,0.6838,0.6838,128299999.0
2006-01-13 05:25:00,0.68383,0.68391,0.68382,0.68386,190499999.0
2006-01-13 05:26:00,0.68383,0.6839,0.68383,0.68384,198300003.0
2006-01-13 05:27:00,0.68388,0.68388,0.68388,0.68388,32000000.0
2006-01-13 05:28:00,0.68388,0.68392,0.68388,0.68388,222299995.0
2006-01-13 05:29:00,0.68389,0.68389,0.68383,0.68383,61400001.0
2006-01-13 05:30:00,0.68385,0.68388,0.6838,0.6838,165500000.0
2006-01-13 05:31:00,0.6838,0.68382,0.6838,0.68382,41500000.0
2006-01-13 05:32:00,0.6838,0.68385,0.6838,0.68382,272600003.0
2006-01-13 05:33:00,0.68385,0.68385,0.68372,0.68372,234399998.0
2006-01-13 05:34:00,0.6837,0.68375,0.6837,0.68372,124499998.0
2006-01-13 05:35:00,0.68373,0.68373,0.68369,0.68373,65300001.0
2006-01-13 05:36:00,0.68366,0.68366,0.68366,0.68366,63000000.0
2006-01-13 05:37:00,0.68358,0.68358,0.68354,0.68358,92799997.0
2006-01-13 05:38:00,0.68363,0.6837,0.68361,0.68368,70299998.0
2006-01-13 05:39:00,0.68367,0.68367,0.68365,0.68365,18500000.0
2006-01-13 05:40:00,0.68372,0.68372,0.68367,0.6837,73399999.0
2006-01-13 05:41:00,0.68371,0.68373,0.68367,0.68367,17100000.0
2006-01-13 05:42:00,0.68364,0.68367,0.68364,0.68366,134700001.0
2006-01-13 05:43:00,0.68364,0.68366,0.68364,0.68366,67699998.0
2006-01-13 05:44:00,0.68372,0.68372,0.6837,0.6837,132799997.0
2006-01-13 05:45:00,0.6837,0.68375,0.68368,0.68368,155199996.0
2006-01-13 05:46:00,0.68375,0.68375,0.68375,0.68375,45200001.0
2006-01-13 05:47:00,0.6837,0.68378,0.6837,0.68375,251000003.0
2006-01-13 05:48:00,0.68373,0.68373,0.68373,0.68373,46600000.0
2006-01-13 05:49:00,0.68377,0.68386,0.68375,0.68375,145100001.0
2006-01-13 05:50:00,0.6838,0.68385,0.68376,0.68377,149700003.0
2006-01-13 05:51:00,0.68379,0.6838,0.68373,0.6838,144200001.0
2006-01-13 05:52:00,0.6838,0.68386,0.68378,0.68385,160399997.0
2006-01-13 05:53:00,0.68383,0.68389,0.68381,0.68388,137099997.0
2006-01-13 05:54:00,0.68394,0.68404,0.68394,0.68403,57299999.0
2006-01-13 05:55:00,0.68405,0.68405,0.68402,0.68402,87099997.0
2006-01-13 05:56:00,0.68402,0.68404,0.684,0.68404,116700001.0
2006-01-13 05:57:00,0.68398,0.68405,0.68398,0.68404,73400001.0
2006-01-13 05:58:00,0.68405,0.68405,0.68405,0.68405,7200000.0
2006-01-13 05:59:00,0.68406,0.68411,0.68403,0.68403,119799998.0
2006-01-13 06:00:00,0.68404,0.68405,0.684,0.68405,94800000.0
2006-01-13 06:01:00,0.68404,0.68404,0.68398,0.68398,35900001.0
2006-01-13 06:02:00,0.68397,0.68397,0.68397,0.68397,12000000.0
2006-01-13 06:03:00,0.68402,0.68406,0.68402,0.68402,86500003.0
2006-01-13 06:04:00,0.68404,0.68404,0.68403,0.68403,48700002.0
2006-01-13 06:05:00,0.68412,0.68414,0.68409,0.68411,59800001.0
2006-01-13 06:06:00,0.68405,0.68412,0.68405,0.6841,210500001.0
2006-01-13 06:07:00,0.68415,0.68419,0.68412,0.68419,229799998.0
2006-01-13 06:08:00,0.68419,0.68427,0.68419,0.68425,168300000.0
2006-01-13 06:09:00,0.68425,0.68425,0.68425,0.68425,35099998.0
2006-01-13 06:10:00,0.68425,0.68425,0.68425,0.68425,8000000.0
2006-01-13 06:11:00,0.68423,0.68423,0.68419,0.68419,58199998.0
2006-01-13 06:12:00,0.68417,0.68418,0.68412,0.68412,80600001.0
2006-01-13 06:13:00,0.68411,0.68411,0.68402,0.68407,157500000.0
2006-01-13 06:14:00,0.68408,0.68414,0.68407,0.68414,129700002.0
2006-01-13 06:15:00,0.6841,0.68412,0.68405,0.68405,101900001.0
2006-01-13 06:16:00,0.6841,0.68413,0.68404,0.68407,183599999.0
2006-01-13 06:17:00,0.68404,0.68412,0.68403,0.68412,146400004.0
2006-01-13 06:18:00,0.6841,0.6841,0.6841,0.6841,58400002.0
2006-01-13 06:19:00,0.68418,0.68418,0.68415,0.68417,87300002.0
2006-01-13 06:20:00,0.68412,0.68414,0.6841,0.6841,88300002.0
2006-01-13 06:21:00,0.68408,0.68413,0.68407,0.6841,140300000.0
2006-01-13 06:22:00,0.68405,0.68413,0.68405,0.6841,124999995.0
2006-01-13 06:23:00,0.68411,0.68415,0.68399,0.68404,103900003.0
2006-01-13 06:24:00,0.68407,0.68414,0.68405,0.68407,79800000.0
2006-01-13 06:25:00,0.6841,0.6841,0.68395,0.68395,136399997.0
2006-01-13 06:26:00,0.68392,0.68397,0.68391,0.68391,214099997.0
2006-01-13 06:27:00,0.68394,0.684,0.68392,0.684,161199999.0
2006-01-13 06:28:00,0.68405,0.68407,0.68394,0.68407,172300004.0
2006-01-13 06:29:00,0.68412,0.68412,0.68407,0.68407,172400000.0
2006-01-13 06:30:00,0.68404,0.6841,0.684,0.6841,154300000.0
2006-01-13 06:31:00,0.68404,0.68404,0.68397,0.68404,121000003.0
2006-01-13 06:32:00,0.68408,0.68408,0.68407,0.68407,107899997.0
2006-01-13 06:33:00,0.68406,0.68406,0.68398,0.68401,166100000.0
2006-01-13 06:34:00,0.68404,0.68409,0.68402,0.68405,231300001.0
2006-01-13 06:35:00,0.68408,0.68408,0.68407,0.68407,4200000.0
2006-01-13 06:36:00,0.68405,0.68405,0.68405,0.68405,40099998.0
2006-01-13 06:37:00,0.68407,0.68413,0.68401,0.68413,189000004.0
2006-01-13 06:38:00,0.68406,0.68407,0.68406,0.68407,8800000.0
2006-01-13 06:39:00,0.68403,0.68403,0.68396,0.68396,75000003.0
2006-01-13 06:40:00,0.684,0.68402,0.68397,0.68402,63800001.0
2006-01-13 06:41:00,0.68392,0.68392,0.68389,0.68389,15100000.0
2006-01-13 06:42:00,0.6838,0.68388,0.6838,0.68388,59500002.0
2006-01-13 06:43:00,0.68386,0.68386,0.68382,0.68382,55799999.0
2006-01-13 06:44:00,0.68388,0.68389,0.68385,0.68385,237200000.0
2006-01-13 06:45:00,0.6839,0.6839,0.68381,0.68381,184999996.0
2006-01-13 06:46:00,0.68385,0.68392,0.68385,0.68385,59100000.0
2006-01-13 06:47:00,0.68387,0.68392,0.68387,0.6839,53500000.0
2006-01-13 06:48:00,0.68389,0.68392,0.68389,0.68392,19200000.0
2006-01-13 06:49:00,0.68395,0.68395,0.68395,0.68395,67100002.0
2006-01-13 06:50:00,0.68392,0.68395,0.68392,0.68395,38299998.0
2006-01-13 06:51:00,0.68392,0.68398,0.68386,0.68398,98000000.0
2006-01-13 06:52:00,0.68392,0.68397,0.6839,0.68397,104000002.0
2006-01-13 06:53:00,0.68395,0.68395,0.68387,0.68388,158100003.0
2006-01-13 06:54:00,0.68392,0.68392,0.68392,0.68392,29500001.0
2006-01-13 06:55:00,0.68393,0.68394,0.68388,0.68388,85199998.0
2006-01-13 06:56:00,0.68385,0.68392,0.68385,0.68387,157499998.0
2006-01-13 06:57:00,0.68385,0.68385,0.68385,0.68385,23100000.0
2006-01-13 06:58:00,0.6839,0.6839,0.6839,0.6839,41599998.0
2006-01-13 06:59:00,0.68385,0.6839,0.68385,0.6839,52400000.0
2006-01-13 07:00:00,0.68387,0.68397,0.68387,0.68397,31200001.0
2006-01-13 07:01:00,0.68397,0.68397,0.68392,0.68392,145599997.0
2006-01-13 07:02:00,0.6839,0.68395,0.68388,0.68392,189899999.0
2006-01-13 07:03:00,0.68395,0.68397,0.68395,0.68397,45399999.0
2006-01-13 07:04:00,0.68392,0.68398,0.68392,0.68398,28700000.0
2006-01-13 07:05:00,0.68384,0.68384,0.68383,0.68383,35900000.0
2006-01-13 07:06:00,0.6838,0.6838,0.68378,0.68378,75999997.0
2006-01-13 07:07:00,0.68378,0.68378,0.68377,0.68377,67800002.0
2006-01-13 07:08:00,0.68377,0.6838,0.68377,0.68377,65400000.0
2006-01-13 07:09:00,0.68379,0.68383,0.68378,0.6838,105200002.0
2006-01-13 07:10:00,0.68372,0.68375,0.68372,0.68372,89299997.0
2006-01-13 07:11:00,0.6838,0.68395,0.6838,0.68395,94500002.0
2006-01-13 07:12:00,0.68391,0.68404,0.68391,0.68404,89400001.0
2006-01-13 07:13:00,0.68409,0.68412,0.68403,0.68403,141000000.0
2006-01-13 07:14:00,0.68402,0.68409,0.684,0.68407,236499998.0
2006-01-13 07:15:00,0.68409,0.68409,0.68407,0.68409,196900003.0
2006-01-13 07:16:00,0.68409,0.68409,0.68405,0.68405,156399997.0
2006-01-13 07:17:00,0.68402,0.68405,0.68402,0.68405,134199998.0
2006-01-13 07:18:00,0.68407,0.6841,0.68403,0.68407,86000000.0
2006-01-13 07:19:00,0.68407,0.68411,0.68406,0.68408,169800000.0
2006-01-13 07:20:00,0.68408,0.68414,0.68404,0.68409,176799998.0
2006-01-13 07:21:00,0.68415,0.68419,0.68413,0.68413,109400002.0
2006-01-13 07:22:00,0.68415,0.68417,0.68415,0.68417,105499998.0
2006-01-13 07:23:00,0.68412,0.68415,0.68405,0.68413,127000003.0
2006-01-13 07:24:00,0.68408,0.68409,0.68408,0.68409,52600000.0
2006-01-13 07:25:00,0.684,0.68404,0.684,0.68403,210500000.0
2006-01-13 07:26:00,0.68403,0.68403,0.68396,0.68396,56600001.0
2006-01-13 07:27:00,0.68394,0.68401,0.68394,0.68401,20800000.0
2006-01-13 07:28:00,0.68396,0.684,0.68395,0.68398,76000000.0
2006-01-13 07:29:00,0.68398,0.68398,0.68386,0.68386,88499997.0
2006-01-13 07:30:00,0.68396,0.684,0.68382,0.68386,189399997.0
2006-01-13 07:31:00,0.6839,0.6839,0.68383,0.68383,93299999.0
2006-01-13 07:32:00,0.68383,0.68387,0.68377,0.68387,190900001.0
2006-01-13 07:33:00,0.68392,0.68396,0.68392,0.68396,87900001.0
2006-01-13 07:34:00,0.68395,0.68403,0.68395,0.68403,226800000.0
2006-01-13 07:35:00,0.68407,0.68412,0.68407,0.68408,110499999.0
2006-01-13 07:36:00,0.6841,0.6841,0.68408,0.68408,33500001.0
2006-01-13 07:37:00,0.6841,0.6841,0.68405,0.6841,245199999.0
2006-01-13 07:38:00,0.6841,0.6841,0.68407,0.6841,169599997.0
2006-01-13 07:39:00,0.68407,0.68413,0.68407,0.68407,32900000.0
2006-01-13 07:40:00,0.6841,0.6841,0.68408,0.6841,45899998.0
2006-01-13 07:41:00,0.68409,0.68409,0.68405,0.68408,147300000.0
2006-01-13 07:42:00,0.68406,0.68406,0.68402,0.68402,76599999.0
2006-01-13 07:43:00,0.68397,0.68402,0.68387,0.68387,135399999.0
2006-01-13 07:44:00,0.68386,0.68386,0.68378,0.68382,219300000.0
2006-01-13 07:45:00,0.6838,0.68392,0.6838,0.68392,322099997.0
2006-01-13 07:46:00,0.68392,0.68398,0.68392,0.68393,107800001.0
2006-01-13 07:47:00,0.68401,0.68404,0.68401,0.68404,99699997.0
2006-01-13 07:48:00,0.68403,0.6841,0.68399,0.68399,37700000.0
2006-01-13 07:49:00,0.684,0.68401,0.68393,0.68401,163600000.0
2006-01-13 07:50:00,0.68398,0.68408,0.68398,0.68408,108000003.0
2006-01-13 07:51:00,0.68404,0.68424,0.68404,0.68417,219299999.0
2006-01-13 07:52:00,0.6842,0.68426,0.68414,0.6842,87699999.0
2006-01-13 07:53:00,0.68423,0.68423,0.68419,0.68421,65200000.0
2006-01-13 07:54:00,0.6842,0.6842,0.68412,0.68412,67000001.0
2006-01-13 07:55:00,0.68419,0.68421,0.68419,0.68421,67000000.0
2006-01-13 07:56:00,0.6842,0.68423,0.68419,0.68422,129200002.0
2006-01-13 07:57:00,0.68419,0.68423,0.68419,0.68423,28700001.0
2006-01-13 07:58:00,0.68425,0.68425,0.6842,0.6842,161200000.0
2006-01-13 07:59:00,0.68423,0.6843,0.68423,0.68424,245999997.0
2006-01-13 08:00:00,0.68418,0.68431,0.68418,0.68423,272000002.0
2006-01-13 08:01:00,0.6842,0.68421,0.68415,0.68421,153200001.0
2006-01-13 08:02:00,0.68423,0.68423,0.68415,0.68415,42200000.0
2006-01-13 08:03:00,0.68417,0.68417,0.68417,0.68417,17700000.0
2006-01-13 08:04:00,0.68413,0.68415,0.68412,0.68415,94400002.0
2006-01-13 08:05:00,0.68415,0.68418,0.68415,0.68418,55900000.0
2006-01-13 08:06:00,0.68414,0.68417,0.68414,0.68417,182800001.0
2006-01-13 08:07:00,0.68422,0.68434,0.68422,0.68427,241799992.0
2006-01-13 08:08:00,0.68424,0.68431,0.68424,0.68431,138100003.0
2006-01-13 08:09:00,0.68432,0.68432,0.68428,0.68428,26100001.0
2006-01-13 08:10:00,0.68427,0.68433,0.68427,0.68427,250099995.0
2006-01-13 08:11:00,0.68422,0.68427,0.68422,0.68423,159499999.0
2006-01-13 08:12:00,0.68427,0.68427,0.68417,0.68421,218000000.0
2006-01-13 08:13:00,0.68419,0.68419,0.68413,0.68415,72799998.0
2006-01-13 08:14:00,0.6842,0.6842,0.6842,0.6842,14300000.0
2006-01-13 08:15:00,0.68422,0.68428,0.68419,0.68423,226999998.0
2006-01-13 08:16:00,0.6842,0.6842,0.6842,0.6842,42300000.0
2006-01-13 08:17:00,0.68421,0.68426,0.68421,0.68426,52600000.0
2006-01-13 08:18:00,0.68422,0.68428,0.6842,0.68428,161600003.0
2006-01-13 08:19:00,0.68425,0.68425,0.68423,0.68423,59300002.0
2006-01-13 08:20:00,0.68418,0.68418,0.68407,0.68415,143099996.0
2006-01-13 08:21:00,0.68415,0.68415,0.68407,0.68407,51200001.0
2006-01-13 08:22:00,0.68413,0.68415,0.68413,0.68413,59000001.0
2006-01-13 08:23:00,0.68417,0.68417,0.68414,0.68414,100300001.0
2006-01-13 08:24:00,0.68418,0.68419,0.68415,0.68416,77500000.0
2006-01-13 08:25:00,0.68417,0.68419,0.68412,0.68413,122499999.0
2006-01-13 08:26:00,0.68408,0.68408,0.68408,0.68408,32099998.0
2006-01-13 08:27:00,0.68412,0.6842,0.68411,0.68417,146400000.0
2006-01-13 08:28:00,0.68418,0.68423,0.68414,0.68415,176999999.0
2006-01-13 08:29:00,0.6842,0.68421,0.68415,0.68415,204399995.0
2006-01-13 08:30:00,0.68418,0.68423,0.68418,0.6842,221500004.0
2006-01-13 08:31:00,0.68415,0.68419,0.68409,0.68409,128199999.0
2006-01-13 08:32:00,0.68405,0.68417,0.68405,0.68417,141600001.0
2006-01-13 08:33:00,0.68418,0.68418,0.6841,0.68413,110300003.0
2006-01-13 08:34:00,0.68412,0.68414,0.6841,0.68411,86599999.0
2006-01-13 08:35:00,0.68408,0.68412,0.68406,0.68406,114100003.0
2006-01-13 08:36:00,0.68408,0.68412,0.68407,0.68407,117600001.0
2006-01-13 08:37:00,0.68404,0.68404,0.68392,0.684,109700000.0
2006-01-13 08:38:00,0.68402,0.68406,0.684,0.684,124099996.0
2006-01-13 08:39:00,0.68393,0.68403,0.68393,0.68403,139000003.0
2006-01-13 08:40:00,0.68395,0.68399,0.68392,0.68399,137599999.0
2006-01-13 08:41:00,0.684,0.68401,0.684,0.68401,23599999.0
2006-01-13 08:42:00,0.68397,0.68397,0.68385,0.68395,178000004.0
2006-01-13 08:43:00,0.68395,0.68402,0.68395,0.68398,145900000.0
2006-01-13 08:44:00,0.68401,0.68409,0.68398,0.68408,120100000.0
2006-01-13 08:45:00,0.68405,0.68405,0.68403,0.68403,1600000.0
2006-01-13 08:46:00,0.68402,0.68404,0.68399,0.68401,221100004.0
2006-01-13 08:47:00,0.68396,0.68396,0.68391,0.68396,146299998.0
2006-01-13 08:48:00,0.68398,0.68398,0.6839,0.68395,104599999.0
2006-01-13 08:49:00,0.68395,0.68399,0.68394,0.68399,143100002.0
2006-01-13 08:50:00,0.68397,0.68403,0.68396,0.68396,149099998.0
2006-01-13 08:51:00,0.684,0.684,0.68392,0.68392,119600000.0
2006-01-13 08:52:00,0.68392,0.68403,0.68392,0.68403,96600000.0
2006-01-13 08:53:00,0.68402,0.68405,0.684,0.684,183800002.0
2006-01-13 08:54:00,0.68397,0.68397,0.68397,0.68397,51299999.0
2006-01-13 08:55:00,0.68398,0.684,0.68365,0.68365,146999998.0
2006-01-13 08:56:00,0.68362,0.68376,0.68362,0.68375,89000001.0
2006-01-13 08:57:00,0.68371,0.6838,0.6837,0.6838,189799999.0
2006-01-13 08:58:00,0.68378,0.68378,0.68371,0.68377,173100003.0
2006-01-13 08:59:00,0.68376,0.68382,0.68375,0.68375,150199999.0
2006-01-13 09:00:00,0.68375,0.68381,0.68375,0.6838,76500003.0
2006-01-13 09:01:00,0.68384,0.68387,0.68375,0.68378,99999998.0
2006-01-13 09:02:00,0.68377,0.68386,0.6837,0.68386,146200001.0
2006-01-13 09:03:00,0.68387,0.68387,0.68366,0.68366,129100000.0
2006-01-13 09:04:00,0.68368,0.68371,0.68365,0.68368,50800000.0
2006-01-13 09:05:00,0.68369,0.68372,0.68363,0.68368,306900001.0
2006-01-13 09:06:00,0.68371,0.68377,0.68371,0.68376,108700002.0
2006-01-13 09:07:00,0.68382,0.6839,0.68378,0.68378,109300001.0
2006-01-13 09:08:00,0.68374,0.68377,0.68366,0.68371,111600002.0
2006-01-13 09:09:00,0.68377,0.68378,0.68374,0.68376,137599999.0
2006-01-13 09:10:00,0.68371,0.68381,0.68368,0.68381,153500004.0
2006-01-13 09:11:00,0.6838,0.68387,0.6838,0.68385,223099999.0
2006-01-13 09:12:00,0.68388,0.68393,0.68382,0.68393,240400000.0
2006-01-13 09:13:00,0.68394,0.68405,0.6839,0.684,184299998.0
2006-01-13 09:14:00,0.68399,0.68403,0.68397,0.68397,88000004.0
2006-01-13 09:15:00,0.68395,0.68395,0.68387,0.68387,56300001.0
2006-01-13 09:16:00,0.68389,0.68396,0.68389,0.6839,126000002.0
2006-01-13 09:17:00,0.6838,0.68384,0.68374,0.68374,221200004.0
2006-01-13 09:18:00,0.68373,0.6838,0.68373,0.68376,141999998.0
2006-01-13 09:19:00,0.68375,0.68376,0.68364,0.68365,74200001.0
2006-01-13 09:20:00,0.68363,0.68366,0.68353,0.68357,218399997.0
2006-01-13 09:21:00,0.68361,0.68361,0.68351,0.68357,81600000.0
2006-01-13 09:22:00,0.6836,0.68372,0.6836,0.68372,142199997.0
2006-01-13 09:23:00,0.68372,0.68374,0.68369,0.68374,180200000.0
2006-01-13 09:24:00,0.68375,0.68379,0.68362,0.68362,102000002.0
2006-01-13 09:25:00,0.68363,0.68376,0.68363,0.68375,156699999.0
2006-01-13 09:26:00,0.68377,0.68377,0.68355,0.68355,52300000.0
2006-01-13 09:27:00,0.68351,0.68351,0.68329,0.68329,117500000.0
2006-01-13 09:28:00,0.68331,0.68331,0.68325,0.6833,201100001.0
2006-01-13 09:29:00,0.68327,0.68327,0.68305,0.68307,220900003.0
2006-01-13 09:30:00,0.68313,0.68317,0.68307,0.68307,175199999.0
2006-01-13 09:31:00,0.68317,0.68324,0.6831,0.68324,258200003.0
2006-01-13 09:32:00,0.68324,0.6833,0.68317,0.6832,150799999.0
2006-01-13 09:33:00,0.68323,0.68331,0.68322,0.68325,98000000.0
2006-01-13 09:34:00,0.68321,0.6834,0.68321,0.68328,184599998.0
2006-01-13 09:35:00,0.68329,0.68329,0.68323,0.68326,113399998.0
2006-01-13 09:36:00,0.68323,0.68333,0.68323,0.68325,119399999.0
2006-01-13 09:37:00,0.68332,0.68333,0.68332,0.68333,95799999.0
2006-01-13 09:38:00,0.68332,0.68332,0.68314,0.6832,76900000.0
2006-01-13 09:39:00,0.68316,0.6832,0.68314,0.6832,100100002.0
2006-01-13 09:40:00,0.68322,0.6833,0.68316,0.68316,110300000.0
2006-01-13 09:41:00,0.68316,0.68332,0.68316,0.68327,204000001.0
2006-01-13 09:42:00,0.68334,0.68334,0.6831,0.68317,197200004.0
2006-01-13 09:43:00,0.68316,0.68318,0.68308,0.68308,90400000.0
2006-01-13 09:44:00,0.6831,0.68318,0.6831,0.68312,164200000.0
2006-01-13 09:45:00,0.68316,0.68316,0.68307,0.68307,128899998.0
2006-01-13 09:46:00,0.68296,0.68296,0.68268,0.68268,64199998.0
2006-01-13 09:47:00,0.68264,0.68271,0.68264,0.68267,144300000.0
2006-01-13 09:48:00,0.68256,0.68262,0.68256,0.68257,173700000.0
2006-01-13 09:49:00,0.68255,0.6827,0.68248,0.68265,108800001.0
2006-01-13 09:50:00,0.68263,0.68301,0.68256,0.68297,277799997.0
2006-01-13 09:51:00,0.68296,0.68304,0.68291,0.68298,112600000.0
2006-01-13 09:52:00,0.68297,0.68311,0.68297,0.68307,132899999.0
2006-01-13 09:53:00,0.68307,0.68307,0.683,0.68301,223600002.0
2006-01-13 09:54:00,0.68298,0.68307,0.68295,0.68303,171899997.0
2006-01-13 09:55:00,0.68298,0.68299,0.68289,0.68299,122300001.0
2006-01-13 09:56:00,0.68307,0.68309,0.68284,0.68285,122999999.0
2006-01-13 09:57:00,0.68288,0.68295,0.6828,0.68295,201099998.0
2006-01-13 09:58:00,0.68295,0.68296,0.68289,0.68295,292999995.0
2006-01-13 09:59:00,0.68295,0.68302,0.68283,0.68283,94900000.0
2006-01-13 10:00:00,0.68278,0.68286,0.6827,0.68273,136299999.0
2006-01-13 10:01:00,0.68279,0.68283,0.68273,0.68283,267800002.0
2006-01-13 10:02:00,0.68284,0.68284,0.6827,0.68273,100799999.0
2006-01-13 10:03:00,0.68273,0.68273,0.68263,0.68273,184400001.0
2006-01-13 10:04:00,0.68272,0.68278,0.68268,0.6827,264300003.0
2006-01-13 10:05:00,0.68274,0.68282,0.68274,0.68277,73500002.0
2006-01-13 10:06:00,0.68274,0.68301,0.68274,0.68301,159799998.0
2006-01-13 10:07:00,0.683,0.683,0.68283,0.68283,131900002.0
2006-01-13 10:08:00,0.68282,0.68294,0.6828,0.68294,129999999.0
2006-01-13 10:09:00,0.68294,0.68303,0.68292,0.68301,100500002.0
2006-01-13 10:10:00,0.68304,0.68318,0.68301,0.68312,305600000.0
2006-01-13 10:11:00,0.68314,0.68321,0.68304,0.68304,149399996.0
2006-01-13 10:12:00,0.68307,0.68319,0.68307,0.68319,80199999.0
2006-01-13 10:13:00,0.68325,0.68328,0.68319,0.68328,165000002.0
2006-01-13 10:14:00,0.68328,0.6833,0.68317,0.68326,216499994.0
2006-01-13 10:15:00,0.68323,0.68323,0.68313,0.68316,184800000.0
2006-01-13 10:16:00,0.6831,0.6831,0.68307,0.68307,29500000.0
2006-01-13 10:17:00,0.68298,0.68304,0.68293,0.68304,333600001.0
2006-01-13 10:18:00,0.68305,0.68305,0.68293,0.68295,124499999.0
2006-01-13 10:19:00,0.68302,0.68302,0.68295,0.68302,135700001.0
2006-01-13 10:20:00,0.68304,0.68308,0.68301,0.68308,95599998.0
2006-01-13 10:21:00,0.68301,0.68304,0.68297,0.68297,62300000.0
2006-01-13 10:22:00,0.68298,0.68314,0.68298,0.6831,159400000.0
2006-01-13 10:23:00,0.68309,0.68314,0.683,0.683,157299998.0
2006-01-13 10:24:00,0.68305,0.68306,0.68298,0.68306,131799999.0
2006-01-13 10:25:00,0.68299,0.68304,0.68295,0.683,105500001.0
2006-01-13 10:26:00,0.68301,0.68305,0.68301,0.68302,115099999.0
2006-01-13 10:27:00,0.68301,0.68308,0.68295,0.68307,133999996.0
2006-01-13 10:28:00,0.68306,0.68311,0.68304,0.68306,206300006.0
2006-01-13 10:29:00,0.68302,0.68311,0.68302,0.68307,254500001.0
2006-01-13 10:30:00,0.68303,0.68306,0.68302,0.68302,97900002.0
2006-01-13 10:31:00,0.68312,0.68315,0.68312,0.68315,49600000.0
2006-01-13 10:32:00,0.68321,0.68323,0.68315,0.68323,102300002.0
2006-01-13 10:33:00,0.68324,0.68328,0.68318,0.68328,59000000.0
2006-01-13 10:34:00,0.68328,0.68328,0.68317,0.68323,72200002.0
2006-01-13 10:35:00,0.68323,0.68329,0.68313,0.68329,211999998.0
2006-01-13 10:36:00,0.68329,0.68329,0.6832,0.68322,177200004.0
2006-01-13 10:37:00,0.6832,0.6832,0.68317,0.6832,113400003.0
2006-01-13 10:38:00,0.68319,0.6832,0.68313,0.68318,150899997.0
2006-01-13 10:39:00,0.68312,0.68312,0.68297,0.68297,123800002.0
2006-01-13 10:40:00,0.68298,0.68304,0.68293,0.68297,80899999.0
2006-01-13 10:41:00,0.68297,0.68297,0.68272,0.6828,162799995.0
2006-01-13 10:42:00,0.68278,0.68285,0.68273,0.68275,166799998.0
2006-01-13 10:43:00,0.6827,0.6827,0.68242,0.68249,132499998.0
2006-01-13 10:44:00,0.68256,0.6828,0.68256,0.6828,120499997.0
2006-01-13 10:45:00,0.68277,0.68279,0.6827,0.68279,76199998.0
2006-01-13 10:46:00,0.68271,0.68282,0.68271,0.6828,77300001.0
2006-01-13 10:47:00,0.68273,0.68273,0.68267,0.68267,62899999.0
2006-01-13 10:48:00,0.68252,0.68253,0.68234,0.68237,216400000.0
2006-01-13 10:49:00,0.68229,0.68238,0.68229,0.68238,119800000.0
2006-01-13 10:50:00,0.68235,0.68239,0.68222,0.68222,175499998.0
2006-01-13 10:51:00,0.6823,0.68239,0.6823,0.68238,105000000.0
2006-01-13 10:52:00,0.68234,0.68242,0.68234,0.68237,140899998.0
2006-01-13 10:53:00,0.68231,0.68231,0.68216,0.68216,129800000.0
2006-01-13 10:54:00,0.68212,0.68219,0.68208,0.68215,82300000.0
2006-01-13 10:55:00,0.68217,0.68225,0.68194,0.682,171599999.0
2006-01-13 10:56:00,0.68185,0.68214,0.68178,0.68214,141200001.0
2006-01-13 10:57:00,0.6822,0.6823,0.68217,0.68217,165899999.0
2006-01-13 10:58:00,0.68219,0.68227,0.68219,0.68222,171800003.0
2006-01-13 10:59:00,0.6822,0.68242,0.6822,0.68242,64900000.0
2006-01-13 11:00:00,0.68244,0.68275,0.68241,0.68275,147599995.0
2006-01-13 11:01:00,0.6829,0.68293,0.68281,0.68281,70400000.0
2006-01-13 11:02:00,0.6827,0.6827,0.68249,0.68253,176899998.0
2006-01-13 11:03:00,0.68251,0.68251,0.6824,0.6824,131600001.0
2006-01-13 11:04:00,0.68244,0.68244,0.68232,0.68239,158899999.0
2006-01-13 11:05:00,0.68239,0.68242,0.68228,0.68238,259700000.0
2006-01-13 11:06:00,0.68236,0.68237,0.68219,0.68219,163199998.0
2006-01-13 11:07:00,0.68215,0.68229,0.68215,0.68222,144099999.0
2006-01-13 11:08:00,0.68221,0.6823,0.68216,0.6823,170999997.0
2006-01-13 11:09:00,0.68226,0.6823,0.68219,0.68219,174699999.0
2006-01-13 11:10:00,0.68216,0.68223,0.6821,0.68223,228399997.0
2006-01-13 11:11:00,0.68228,0.68228,0.68221,0.68221,100499998.0
2006-01-13 11:12:00,0.68222,0.68225,0.68217,0.6822,140299995.0
2006-01-13 11:13:00,0.68223,0.68236,0.68223,0.68235,139000001.0
2006-01-13 11:14:00,0.68236,0.68243,0.68227,0.68243,138000002.0
2006-01-13 11:15:00,0.6825,0.6825,0.68238,0.68245,174099998.0
2006-01-13 11:16:00,0.68241,0.68241,0.68228,0.68235,294399996.0
2006-01-13 11:17:00,0.68237,0.68237,0.68219,0.68229,110500003.0
2006-01-13 11:18:00,0.68234,0.68239,0.68231,0.68238,167800002.0
2006-01-13 11:19:00,0.68235,0.68235,0.68216,0.68225,255899995.0
2006-01-13 11:20:00,0.68221,0.68222,0.68215,0.68215,80800001.0
2006-01-13 11:21:00,0.68224,0.68224,0.68217,0.68219,70100000.0
2006-01-13 11:22:00,0.68215,0.68215,0.68202,0.68202,146699998.0
2006-01-13 11:23:00,0.68202,0.68202,0.6819,0.68199,136800000.0
2006-01-13 11:24:00,0.68207,0.68213,0.68206,0.68213,211699996.0
2006-01-13 11:25:00,0.68212,0.68227,0.68211,0.68227,185800000.0
2006-01-13 11:26:00,0.68235,0.68241,0.6823,0.68232,123900000.0
2006-01-13 11:27:00,0.68232,0.68232,0.68208,0.68217,191800004.0
2006-01-13 11:28:00,0.68215,0.68229,0.68213,0.68225,132000002.0
2006-01-13 11:29:00,0.68225,0.68231,0.68222,0.68226,180599999.0
2006-01-13 11:30:00,0.6823,0.6823,0.68215,0.68224,225000000.0
2006-01-13 11:31:00,0.6822,0.68226,0.68217,0.68226,79200000.0
2006-01-13 11:32:00,0.68235,0.68239,0.68231,0.68235,180700002.0
2006-01-13 11:33:00,0.68233,0.68233,0.68213,0.68213,146100001.0
2006-01-13 11:34:00,0.68217,0.68223,0.68213,0.68217,117900001.0
2006-01-13 11:35:00,0.68221,0.68224,0.6822,0.68222,33800000.0
2006-01-13 11:36:00,0.6822,0.68227,0.6821,0.6821,221400001.0
2006-01-13 11:37:00,0.68214,0.68224,0.68214,0.68223,170799999.0
2006-01-13 11:38:00,0.68223,0.68225,0.68211,0.68211,131999999.0
2006-01-13 11:39:00,0.68207,0.68207,0.68194,0.68195,229400001.0
2006-01-13 11:40:00,0.68204,0.68213,0.68204,0.68208,82800000.0
2006-01-13 11:41:00,0.68212,0.68224,0.68212,0.68219,140600003.0
2006-01-13 11:42:00,0.68206,0.68216,0.68203,0.68207,247099996.0
2006-01-13 11:43:00,0.68205,0.68217,0.68203,0.68208,161399998.0
2006-01-13 11:44:00,0.68215,0.68216,0.68215,0.68216,44799999.0
2006-01-13 11:45:00,0.68215,0.68216,0.68205,0.68216,155999999.0
2006-01-13 11:46:00,0.68215,0.6822,0.68215,0.68215,207800006.0
2006-01-13 11:47:00,0.68217,0.68222,0.68216,0.6822,94400001.0
2006-01-13 11:48:00,0.68215,0.6822,0.68212,0.6822,45600000.0
2006-01-13 11:49:00,0.68217,0.6823,0.6821,0.6823,100999999.0
2006-01-13 11:50:00,0.68226,0.68241,0.68226,0.68241,125900003.0
2006-01-13 11:51:00,0.68246,0.68246,0.68232,0.68232,218599999.0
2006-01-13 11:52:00,0.68228,0.68232,0.68225,0.68231,346299993.0
2006-01-13 11:53:00,0.68226,0.68232,0.68222,0.68232,89700001.0
2006-01-13 11:54:00,0.68223,0.68229,0.68222,0.68222,139600000.0
2006-01-13 11:55:00,0.68225,0.68227,0.68217,0.68217,156599998.0
2006-01-13 11:56:00,0.68218,0.68227,0.68218,0.68222,95200002.0
2006-01-13 11:57:00,0.68223,0.68223,0.68216,0.68216,192899998.0
2006-01-13 11:58:00,0.68217,0.68238,0.68217,0.68238,148999998.0
2006-01-13 11:59:00,0.68245,0.68251,0.6824,0.68248,164700002.0
2006-01-13 12:00:00,0.68242,0.68248,0.68237,0.68248,224899999.0
2006-01-13 12:01:00,0.68251,0.68251,0.68243,0.68243,138200000.0
2006-01-13 12:02:00,0.68247,0.6825,0.68239,0.6825,203700002.0
2006-01-13 12:03:00,0.68248,0.68253,0.68242,0.68248,136499998.0
2006-01-13 12:04:00,0.68249,0.68263,0.68249,0.68262,194599999.0
2006-01-13 12:05:00,0.68255,0.68258,0.68253,0.68257,116500000.0
2006-01-13 12:06:00,0.68258,0.68261,0.68257,0.68259,79199999.0
2006-01-13 12:07:00,0.68258,0.68258,0.68248,0.6825,155099997.0
2006-01-13 12:08:00,0.6826,0.68272,0.6826,0.68272,152400001.0
2006-01-13 12:09:00,0.68275,0.68275,0.68259,0.68262,193200002.0
2006-01-13 12:10:00,0.68261,0.68268,0.68261,0.68268,117399999.0
2006-01-13 12:11:00,0.68264,0.68271,0.68257,0.68271,115500001.0
2006-01-13 12:12:00,0.68269,0.68276,0.68265,0.68275,155399996.0
2006-01-13 12:13:00,0.68276,0.68281,0.68275,0.68276,203800000.0
2006-01-13 12:14:00,0.68277,0.6828,0.6827,0.6828,216099999.0
2006-01-13 12:15:00,0.68279,0.68279,0.68267,0.68271,88099999.0
2006-01-13 12:16:00,0.68271,0.68271,0.68259,0.6827,174599999.0
2006-01-13 12:17:00,0.68268,0.6827,0.68261,0.68265,213699997.0
2006-01-13 12:18:00,0.68264,0.68271,0.6826,0.68269,143500000.0
2006-01-13 12:19:00,0.68279,0.6828,0.6827,0.68278,210199999.0
2006-01-13 12:20:00,0.68276,0.68276,0.68263,0.68263,185899995.0
2006-01-13 12:21:00,0.68253,0.68267,0.68251,0.68257,128299999.0
2006-01-13 12:22:00,0.68256,0.68262,0.68251,0.68262,130699995.0
2006-01-13 12:23:00,0.68262,0.68269,0.68259,0.68269,174700000.0
2006-01-13 12:24:00,0.68266,0.68268,0.68258,0.68267,165199999.0
2006-01-13 12:25:00,0.68266,0.68266,0.68255,0.68257,123800001.0
2006-01-13 12:26:00,0.6826,0.68263,0.68259,0.68259,142300003.0
2006-01-13 12:27:00,0.68256,0.68263,0.68251,0.68256,256000003.0
2006-01-13 12:28:00,0.68263,0.68277,0.68263,0.68271,125699999.0
2006-01-13 12:29:00,0.68269,0.6828,0.68266,0.6828,87899999.0
2006-01-13 12:30:00,0.68283,0.68293,0.68276,0.68289,190400003.0
2006-01-13 12:31:00,0.68285,0.68285,0.68264,0.68264,203599996.0
2006-01-13 12:32:00,0.68265,0.68266,0.68257,0.68263,113000001.0
2006-01-13 12:33:00,0.68269,0.68275,0.68265,0.68268,104800001.0
2006-01-13 12:34:00,0.68266,0.68266,0.68258,0.68258,83399998.0
2006-01-13 12:35:00,0.68259,0.68267,0.68259,0.68267,46600000.0
2006-01-13 12:36:00,0.68263,0.6827,0.68258,0.68263,101900000.0
2006-01-13 12:37:00,0.68264,0.68264,0.68251,0.68255,133000003.0
2006-01-13 12:38:00,0.6825,0.68257,0.6825,0.6825,126700002.0
2006-01-13 12:39:00,0.68251,0.68252,0.68242,0.68252,220700001.0
2006-01-13 12:40:00,0.68246,0.68259,0.68246,0.68259,246000002.0
2006-01-13 12:41:00,0.68258,0.6827,0.68258,0.68268,188699999.0
2006-01-13 12:42:00,0.68264,0.68269,0.68254,0.68263,215199998.0
2006-01-13 12:43:00,0.68262,0.68267,0.68258,0.68266,92900000.0
2006-01-13 12:44:00,0.6826,0.68262,0.68252,0.68257,128600001.0
2006-01-13 12:45:00,0.68257,0.68257,0.6825,0.6825,102099998.0
2006-01-13 12:46:00,0.68257,0.68263,0.68254,0.68255,128399999.0
2006-01-13 12:47:00,0.68257,0.68261,0.68256,0.68256,152899997.0
2006-01-13 12:48:00,0.68248,0.68249,0.6824,0.68247,82999998.0
2006-01-13 12:49:00,0.68247,0.6825,0.68241,0.68241,197700001.0
2006-01-13 12:50:00,0.68241,0.68241,0.68231,0.68231,193700004.0
2006-01-13 12:51:00,0.68236,0.68243,0.68235,0.68236,214300000.0
2006-01-13 12:52:00,0.68233,0.68233,0.68226,0.68228,58699998.0
2006-01-13 12:53:00,0.68238,0.68238,0.6823,0.68234,132499999.0
2006-01-13 12:54:00,0.68228,0.68234,0.68227,0.68234,55800002.0
2006-01-13 12:55:00,0.68231,0.68231,0.68222,0.68223,175300004.0
2006-01-13 12:56:00,0.68223,0.68233,0.68216,0.68225,213100002.0
2006-01-13 12:57:00,0.68221,0.68221,0.68216,0.68216,61500002.0
2006-01-13 12:58:00,0.68211,0.68233,0.68211,0.68227,136599999.0
2006-01-13 12:59:00,0.68226,0.68237,0.68226,0.68227,165700002.0
2006-01-13 13:00:00,0.68233,0.68242,0.68233,0.68237,136000001.0
2006-01-13 13:01:00,0.68243,0.68247,0.68235,0.68235,114600000.0
2006-01-13 13:02:00,0.68234,0.68254,0.6823,0.68254,148499998.0
2006-01-13 13:03:00,0.68251,0.6826,0.68234,0.68234,125500000.0
2006-01-13 13:04:00,0.68229,0.68243,0.68229,0.68235,174899998.0
2006-01-13 13:05:00,0.68238,0.68242,0.68235,0.68237,170000002.0
2006-01-13 13:06:00,0.68237,0.68247,0.68237,0.68243,152500001.0
2006-01-13 13:07:00,0.68244,0.68246,0.68236,0.6824,172300002.0
2006-01-13 13:08:00,0.6824,0.68249,0.68236,0.68244,227800006.0
2006-01-13 13:09:00,0.68244,0.68278,0.68239,0.68278,101300001.0
2006-01-13 13:10:00,0.68273,0.68273,0.68249,0.68249,172699998.0
2006-01-13 13:11:00,0.68242,0.68252,0.68238,0.6824,219800000.0
2006-01-13 13:12:00,0.68243,0.68248,0.6824,0.68245,234399999.0
2006-01-13 13:13:00,0.68241,0.68242,0.68237,0.68241,84600003.0
2006-01-13 13:14:00,0.68241,0.68247,0.6824,0.68245,124599997.0
2006-01-13 13:15:00,0.68243,0.68251,0.68239,0.68242,94200001.0
2006-01-13 13:16:00,0.68239,0.68247,0.68239,0.68241,151200003.0
2006-01-13 13:17:00,0.68243,0.68243,0.68234,0.6824,156300005.0
2006-01-13 13:18:00,0.68235,0.68245,0.68235,0.68244,56600001.0
2006-01-13 13:19:00,0.68245,0.68245,0.68235,0.68238,151000002.0
2006-01-13 13:20:00,0.68246,0.68258,0.68246,0.68253,93400000.0
2006-01-13 13:21:00,0.68253,0.68266,0.68253,0.68266,53399998.0
2006-01-13 13:22:00,0.68264,0.68264,0.68244,0.68252,188299997.0
2006-01-13 13:23:00,0.68253,0.68265,0.68253,0.68265,94399999.0
2006-01-13 13:24:00,0.68257,0.68265,0.68257,0.68265,187000000.0
2006-01-13 13:25:00,0.68261,0.68261,0.68247,0.6825,192000000.0
2006-01-13 13:26:00,0.68255,0.68263,0.6825,0.68257,49600000.0
2006-01-13 13:27:00,0.68257,0.68263,0.68255,0.6826,252900000.0
2006-01-13 13:28:00,0.68253,0.68255,0.6825,0.68255,123499999.0
2006-01-13 13:29:00,0.68258,0.68258,0.68249,0.68256,84000000.0
2006-01-13 13:30:00,0.68255,0.68255,0.6825,0.68255,121500000.0
2006-01-13 13:31:00,0.68255,0.68255,0.68245,0.68248,135299999.0
2006-01-13 13:32:00,0.68252,0.68257,0.6825,0.68254,110900000.0
2006-01-13 13:33:00,0.68251,0.68251,0.68244,0.68244,72100001.0
2006-01-13 13:34:00,0.68243,0.68244,0.68237,0.68242,124899999.0
2006-01-13 13:35:00,0.68241,0.68242,0.68234,0.68234,106100000.0
2006-01-13 13:36:00,0.6824,0.6824,0.68226,0.68237,211399998.0
2006-01-13 13:37:00,0.68241,0.68244,0.68237,0.68244,45400000.0
2006-01-13 13:38:00,0.68238,0.68238,0.68236,0.68236,53600000.0
2006-01-13 13:39:00,0.68231,0.68235,0.68215,0.68215,183399997.0
2006-01-13 13:40:00,0.68217,0.68217,0.68209,0.68209,59799999.0
2006-01-13 13:41:00,0.682,0.682,0.68185,0.68185,61200000.0
2006-01-13 13:42:00,0.68193,0.68199,0.68193,0.68193,151399998.0
2006-01-13 13:43:00,0.68193,0.68209,0.68193,0.68202,183199998.0
2006-01-13 13:44:00,0.68206,0.68212,0.68203,0.68203,145100001.0
2006-01-13 13:45:00,0.68203,0.68206,0.68202,0.68202,143300000.0
2006-01-13 13:46:00,0.68202,0.68202,0.68198,0.68202,196800003.0
2006-01-13 13:47:00,0.68207,0.68214,0.68207,0.6821,168500001.0
2006-01-13 13:48:00,0.68208,0.68208,0.68195,0.68197,145100001.0
2006-01-13 13:49:00,0.682,0.68202,0.68191,0.68199,185100003.0
2006-01-13 13:50:00,0.68195,0.68203,0.68192,0.68197,158800001.0
2006-01-13 13:51:00,0.68193,0.68199,0.6819,0.68195,147100002.0
2006-01-13 13:52:00,0.68194,0.682,0.68176,0.68176,114500002.0
2006-01-13 13:53:00,0.68181,0.68193,0.68181,0.68193,97499997.0
2006-01-13 13:54:00,0.68197,0.68202,0.68195,0.68195,175599996.0
2006-01-13 13:55:00,0.68196,0.68196,0.68175,0.68175,101200000.0
2006-01-13 13:56:00,0.68174,0.68176,0.68171,0.68171,101900001.0
2006-01-13 13:57:00,0.68175,0.68188,0.68175,0.68185,195100003.0
2006-01-13 13:58:00,0.68194,0.68211,0.68194,0.68211,68100001.0
2006-01-13 13:59:00,0.68205,0.68211,0.682,0.68211,96400000.0
2006-01-13 14:00:00,0.68213,0.68229,0.68213,0.68229,157000001.0
2006-01-13 14:01:00,0.68224,0.68229,0.6822,0.68227,119199999.0
2006-01-13 14:02:00,0.6823,0.68239,0.6823,0.68234,108800002.0
2006-01-13 14:03:00,0.68236,0.68237,0.6823,0.68233,106199999.0
2006-01-13 14:04:00,0.68232,0.68237,0.68231,0.68235,54100001.0
2006-01-13 14:05:00,0.68225,0.68225,0.6822,0.6822,61100000.0
2006-01-13 14:06:00,0.68226,0.6823,0.68225,0.6823,257199997.0
2006-01-13 14:07:00,0.68228,0.68241,0.68227,0.6823,217100006.0
2006-01-13 14:08:00,0.6823,0.68234,0.68227,0.68234,91299998.0
2006-01-13 14:09:00,0.68231,0.68231,0.68229,0.68229,37500000.0
2006-01-13 14:10:00,0.68232,0.68237,0.68227,0.68235,149499999.0
2006-01-13 14:11:00,0.68236,0.68236,0.68213,0.68217,180600002.0
2006-01-13 14:12:00,0.68215,0.68222,0.68215,0.68222,66100000.0
2006-01-13 14:13:00,0.68222,0.68227,0.68216,0.68227,104600001.0
2006-01-13 14:14:00,0.68225,0.6823,0.68222,0.68226,236000000.0
2006-01-13 14:15:00,0.68225,0.68225,0.68225,0.68225,70799997.0
2006-01-13 14:16:00,0.68227,0.68231,0.68227,0.68229,102199998.0
2006-01-13 14:17:00,0.68236,0.68236,0.68232,0.68232,114899999.0
2006-01-13 14:18:00,0.68234,0.68238,0.68227,0.68238,134399997.0
2006-01-13 14:19:00,0.68238,0.68242,0.68234,0.68238,195800001.0
2006-01-13 14:20:00,0.68238,0.68243,0.68233,0.6824,167000004.0
2006-01-13 14:21:00,0.68234,0.68234,0.68221,0.68229,133200001.0
2006-01-13 14:22:00,0.68227,0.68235,0.68222,0.68235,119699999.0
2006-01-13 14:23:00,0.68231,0.68231,0.68212,0.68216,108100002.0
2006-01-13 14:24:00,0.68217,0.68217,0.68213,0.68215,84799999.0
2006-01-13 14:25:00,0.68213,0.68213,0.68205,0.68207,116899999.0
2006-01-13 14:26:00,0.68205,0.68209,0.68202,0.68206,164899999.0
2006-01-13 14:27:00,0.68207,0.68209,0.682,0.682,235000001.0
2006-01-13 14:28:00,0.68203,0.68207,0.68198,0.68202,224999997.0
2006-01-13 14:29:00,0.682,0.68205,0.68199,0.682,132600002.0
2006-01-13 14:30:00,0.68198,0.6821,0.68198,0.68205,145000002.0
2006-01-13 14:31:00,0.68205,0.6821,0.68199,0.68201,184600002.0
2006-01-13 14:32:00,0.68196,0.68208,0.68196,0.68205,143200001.0
2006-01-13 14:33:00,0.68205,0.68216,0.68205,0.68209,127800002.0
2006-01-13 14:34:00,0.68212,0.68224,0.68212,0.68224,92199998.0
2006-01-13 14:35:00,0.68215,0.6823,0.68215,0.68223,303599995.0
2006-01-13 14:36:00,0.68227,0.68227,0.68213,0.68218,139999999.0
2006-01-13 14:37:00,0.68219,0.6822,0.68212,0.68215,193200002.0
2006-01-13 14:38:00,0.68219,0.68219,0.68208,0.68216,198600001.0
2006-01-13 14:39:00,0.6822,0.68239,0.6822,0.68233,112199997.0
2006-01-13 14:40:00,0.68233,0.68237,0.68229,0.68235,178900002.0
2006-01-13 14:41:00,0.68235,0.6824,0.68231,0.68232,138300000.0
2006-01-13 14:42:00,0.68231,0.68234,0.68225,0.68232,165900000.0
2006-01-13 14:43:00,0.68227,0.68227,0.68223,0.68223,10400000.0
2006-01-13 14:44:00,0.68222,0.68228,0.68222,0.68223,112199998.0
2006-01-13 14:45:00,0.68226,0.68227,0.68222,0.68223,156999998.0
2006-01-13 14:46:00,0.68229,0.68238,0.68228,0.68238,113299999.0
2006-01-13 14:47:00,0.68235,0.68235,0.68234,0.68234,55099998.0
2006-01-13 14:48:00,0.68232,0.68232,0.68222,0.68232,75699998.0
2006-01-13 14:49:00,0.6823,0.6823,0.68227,0.6823,136400001.0
2006-01-13 14:50:00,0.68227,0.68228,0.68223,0.68228,112300002.0
2006-01-13 14:51:00,0.68221,0.68227,0.6822,0.68225,55599999.0
2006-01-13 14:52:00,0.68224,0.6823,0.68214,0.68214,82000001.0
2006-01-13 14:53:00,0.68206,0.68206,0.68186,0.68193,137200001.0
2006-01-13 14:54:00,0.68192,0.68207,0.68188,0.68203,115500001.0
2006-01-13 14:55:00,0.68202,0.68218,0.68198,0.68218,147700003.0
2006-01-13 14:56:00,0.68211,0.68211,0.68198,0.682,98299998.0
2006-01-13 14:57:00,0.68202,0.6821,0.68202,0.68205,110600001.0
2006-01-13 14:58:00,0.68209,0.68214,0.68206,0.6821,80999999.0
2006-01-13 14:59:00,0.68207,0.6821,0.68206,0.6821,123800002.0
2006-01-13 15:00:00,0.68207,0.68209,0.68202,0.68202,103200000.0
2006-01-13 15:01:00,0.68198,0.68198,0.68191,0.68196,46200000.0
2006-01-13 15:02:00,0.68192,0.68192,0.68179,0.68179,151000002.0
2006-01-13 15:03:00,0.68179,0.68181,0.6814,0.6814,194700001.0
2006-01-13 15:04:00,0.68143,0.68149,0.68123,0.68125,205599997.0
2006-01-13 15:05:00,0.68119,0.6813,0.68109,0.6813,107800003.0
2006-01-13 15:06:00,0.68134,0.68142,0.68134,0.68134,298399999.0
2006-01-13 15:07:00,0.68135,0.68135,0.68126,0.68129,139700000.0
2006-01-13 15:08:00,0.68128,0.68128,0.68122,0.68127,267599998.0
2006-01-13 15:09:00,0.68134,0.68139,0.68131,0.68134,195299998.0
2006-01-13 15:10:00,0.6814,0.68149,0.6814,0.68145,132500001.0
2006-01-13 15:11:00,0.68145,0.68145,0.68131,0.68138,155599996.0
2006-01-13 15:12:00,0.68133,0.68141,0.68129,0.68141,128700000.0
2006-01-13 15:13:00,0.68142,0.68143,0.68132,0.68132,182100001.0
2006-01-13 15:14:00,0.68134,0.68145,0.68134,0.68141,99800003.0
2006-01-13 15:15:00,0.68144,0.68148,0.68135,0.68135,51400001.0
2006-01-13 15:16:00,0.68129,0.68136,0.68124,0.68131,204299997.0
2006-01-13 15:17:00,0.68133,0.68133,0.68122,0.68122,151900002.0
2006-01-13 15:18:00,0.68118,0.68127,0.68118,0.68122,119099999.0
2006-01-13 15:19:00,0.68117,0.68129,0.68117,0.68126,253399995.0
2006-01-13 15:20:00,0.68132,0.68137,0.68125,0.68129,160799996.0
2006-01-13 15:21:00,0.68136,0.68136,0.68131,0.68131,99600002.0
2006-01-13 15:22:00,0.68129,0.68134,0.68129,0.68134,92900002.0
2006-01-13 15:23:00,0.68129,0.68137,0.68129,0.68129,122700002.0
2006-01-13 15:24:00,0.68124,0.6813,0.68118,0.68122,174800005.0
2006-01-13 15:25:00,0.68116,0.68125,0.68111,0.68125,97400001.0
2006-01-13 15:26:00,0.68143,0.68153,0.68142,0.68146,162600004.0
2006-01-13 15:27:00,0.68148,0.68154,0.68147,0.68154,103400000.0
2006-01-13 15:28:00,0.68156,0.68156,0.68143,0.68143,118899999.0
2006-01-13 15:29:00,0.68142,0.68145,0.68138,0.68145,95300001.0
2006-01-13 15:30:00,0.68141,0.68156,0.68131,0.68153,68600001.0
2006-01-13 15:31:00,0.68153,0.68159,0.68143,0.68151,152699997.0
2006-01-13 15:32:00,0.68161,0.6817,0.68161,0.6817,75199996.0
2006-01-13 15:33:00,0.68175,0.68183,0.68175,0.68176,105700000.0
2006-01-13 15:34:00,0.68175,0.68183,0.68167,0.68169,233300000.0
2006-01-13 15:35:00,0.68175,0.68175,0.68166,0.6817,223600001.0
2006-01-13 15:36:00,0.68164,0.68169,0.68152,0.68169,267000004.0
2006-01-13 15:37:00,0.68168,0.68171,0.68161,0.68168,272100001.0
2006-01-13 15:38:00,0.6816,0.68165,0.68155,0.68165,216699999.0
2006-01-13 15:39:00,0.68163,0.68169,0.68158,0.68165,121599998.0
2006-01-13 15:40:00,0.68156,0.68165,0.68148,0.68162,255900001.0
2006-01-13 15:41:00,0.68159,0.68169,0.68159,0.68163,148700000.0
2006-01-13 15:42:00,0.68171,0.68171,0.68152,0.68157,121100001.0
2006-01-13 15:43:00,0.68155,0.68162,0.68151,0.68153,227700004.0
2006-01-13 15:44:00,0.68159,0.68164,0.68159,0.68161,174999999.0
2006-01-13 15:45:00,0.68157,0.68159,0.68149,0.68155,193899998.0
2006-01-13 15:46:00,0.68152,0.68158,0.68146,0.68151,187099998.0
2006-01-13 15:47:00,0.6815,0.68153,0.68139,0.68142,138999999.0
2006-01-13 15:48:00,0.68139,0.68142,0.68137,0.68138,172499997.0
2006-01-13 15:49:00,0.68132,0.68132,0.68119,0.68125,144500001.0
2006-01-13 15:50:00,0.68126,0.68139,0.68126,0.68138,145200000.0
2006-01-13 15:51:00,0.68146,0.68147,0.6814,0.68145,200200003.0
2006-01-13 15:52:00,0.6814,0.6814,0.68135,0.68135,94999999.0
2006-01-13 15:53:00,0.68139,0.68144,0.68133,0.68137,200700000.0
2006-01-13 15:54:00,0.6813,0.6813,0.68116,0.68117,97600001.0
2006-01-13 15:55:00,0.68122,0.68144,0.68122,0.68137,255000001.0
2006-01-13 15:56:00,0.68136,0.68136,0.68126,0.68131,185799996.0
2006-01-13 15:57:00,0.68129,0.6814,0.68127,0.68138,193800000.0
2006-01-13 15:58:00,0.68138,0.6814,0.68134,0.6814,273799996.0
2006-01-13 15:59:00,0.6814,0.68148,0.68138,0.68148,250299995.0
2006-01-13 16:00:00,0.68143,0.6815,0.68141,0.6815,82200001.0
2006-01-13 16:01:00,0.68158,0.68165,0.68158,0.68162,179700003.0
2006-01-13 16:02:00,0.68157,0.68164,0.68153,0.68158,186200001.0
2006-01-13 16:03:00,0.68159,0.68163,0.68156,0.68163,116499998.0
2006-01-13 16:04:00,0.68163,0.68168,0.68156,0.68168,199299996.0
2006-01-13 16:05:00,0.68162,0.68175,0.68162,0.68175,119399999.0
2006-01-13 16:06:00,0.68176,0.68176,0.68172,0.68173,53400001.0
2006-01-13 16:07:00,0.68169,0.68172,0.68158,0.68169,161699999.0
2006-01-13 16:08:00,0.68169,0.68172,0.68163,0.68168,192999997.0
2006-01-13 16:09:00,0.68172,0.68175,0.68163,0.68166,184100004.0
2006-01-13 16:10:00,0.6817,0.68173,0.68166,0.68169,313100003.0
2006-01-13 16:11:00,0.68174,0.68178,0.68166,0.6817,147900001.0
2006-01-13 16:12:00,0.68169,0.68176,0.68168,0.68168,101500002.0
2006-01-13 16:13:00,0.6817,0.68173,0.68157,0.68157,255200001.0
2006-01-13 16:14:00,0.68166,0.68167,0.68147,0.68148,107999996.0
2006-01-13 16:15:00,0.68146,0.68148,0.68142,0.68144,159599999.0
2006-01-13 16:16:00,0.68139,0.68145,0.68134,0.6814,146299998.0
2006-01-13 16:17:00,0.68134,0.68134,0.68119,0.68126,146699995.0
2006-01-13 16:18:00,0.68128,0.68128,0.68121,0.68125,93200000.0
2006-01-13 16:19:00,0.68121,0.68125,0.68112,0.68125,73899999.0
2006-01-13 16:20:00,0.68116,0.68116,0.68093,0.68095,80600003.0
2006-01-13 16:21:00,0.68094,0.68103,0.68093,0.681,181399999.0
2006-01-13 16:22:00,0.68103,0.68107,0.68099,0.681,219000005.0
2006-01-13 16:23:00,0.68103,0.68112,0.68103,0.6811,113799997.0
2006-01-13 16:24:00,0.68112,0.68113,0.681,0.6811,264200003.0
2006-01-13 16:25:00,0.68113,0.68121,0.6811,0.68114,124400000.0
2006-01-13 16:26:00,0.68116,0.68131,0.68116,0.6812,176400004.0
2006-01-13 16:27:00,0.68118,0.68125,0.68114,0.68122,164000005.0
2006-01-13 16:28:00,0.68128,0.68135,0.68125,0.68125,127800000.0
2006-01-13 16:29:00,0.68121,0.68131,0.68117,0.6813,140300003.0
2006-01-13 16:30:00,0.68126,0.68126,0.68119,0.68122,21799999.0
2006-01-13 16:31:00,0.68119,0.68124,0.68116,0.68124,116400004.0
2006-01-13 16:32:00,0.68125,0.68129,0.68122,0.68122,128799998.0
2006-01-13 16:33:00,0.68112,0.68127,0.68112,0.68127,155099997.0
2006-01-13 16:34:00,0.68125,0.68129,0.6812,0.68122,304800002.0
2006-01-13 16:35:00,0.68127,0.68131,0.68124,0.68127,108900000.0
2006-01-13 16:36:00,0.68126,0.68131,0.68124,0.68124,73800002.0
2006-01-13 16:37:00,0.68125,0.68134,0.68125,0.68128,154700000.0
2006-01-13 16:38:00,0.68132,0.68137,0.68126,0.68127,159300000.0
2006-01-13 16:39:00,0.68128,0.68134,0.68128,0.68134,40700001.0
2006-01-13 16:40:00,0.68125,0.68125,0.68118,0.68122,114200003.0
2006-01-13 16:41:00,0.68118,0.68121,0.68112,0.68121,216000003.0
2006-01-13 16:42:00,0.68116,0.68129,0.68113,0.68127,100399999.0
2006-01-13 16:43:00,0.68121,0.68124,0.68106,0.6811,123100000.0
2006-01-13 16:44:00,0.68108,0.68118,0.68108,0.6811,134900000.0
2006-01-13 16:45:00,0.68113,0.68113,0.68108,0.68112,185299999.0
2006-01-13 16:46:00,0.68117,0.68126,0.68117,0.68125,214399995.0
2006-01-13 16:47:00,0.68121,0.68121,0.68116,0.68116,114400002.0
2006-01-13 16:48:00,0.68119,0.68129,0.68118,0.68119,173400006.0
2006-01-13 16:49:00,0.6812,0.68127,0.68119,0.68122,117200000.0
2006-01-13 16:50:00,0.68121,0.68121,0.6811,0.6811,95300000.0
2006-01-13 16:51:00,0.6811,0.68119,0.68107,0.68119,196499999.0
2006-01-13 16:52:00,0.68128,0.68132,0.68121,0.68121,148299998.0
2006-01-13 16:53:00,0.68122,0.68123,0.68114,0.68119,68200000.0
2006-01-13 16:54:00,0.68119,0.6812,0.68112,0.68112,127900001.0
2006-01-13 16:55:00,0.68118,0.68119,0.68118,0.68119,9200000.0
2006-01-13 16:56:00,0.68114,0.68114,0.68103,0.68103,66599999.0
2006-01-13 16:57:00,0.68106,0.68115,0.68105,0.68115,104900001.0
2006-01-13 16:58:00,0.68115,0.68118,0.68109,0.68109,80400002.0
2006-01-13 16:59:00,0.68112,0.68123,0.68112,0.68122,130800002.0
2006-01-13 17:00:00,0.68127,0.68135,0.68123,0.68132,148500003.0
2006-01-13 17:01:00,0.68132,0.68132,0.68109,0.68113,171300001.0
2006-01-13 17:02:00,0.68107,0.68122,0.68107,0.68122,86099999.0
2006-01-13 17:03:00,0.6812,0.68124,0.68112,0.68124,256599995.0
2006-01-13 17:04:00,0.68127,0.68132,0.68122,0.6813,181100000.0
2006-01-13 17:05:00,0.68127,0.68132,0.68124,0.68125,229400003.0
2006-01-13 17:06:00,0.68123,0.68125,0.6811,0.6811,146500002.0
2006-01-13 17:07:00,0.68106,0.68122,0.68106,0.6812,104700001.0
2006-01-13 17:08:00,0.68123,0.68132,0.6812,0.68132,115600002.0
2006-01-13 17:09:00,0.68137,0.68156,0.68137,0.68149,170199997.0
2006-01-13 17:10:00,0.68151,0.68151,0.6814,0.68141,88100001.0
2006-01-13 17:11:00,0.68138,0.68146,0.68138,0.68145,176599997.0
2006-01-13 17:12:00,0.68147,0.68149,0.68137,0.68141,146500003.0
2006-01-13 17:13:00,0.68141,0.68144,0.68131,0.68132,91000001.0
2006-01-13 17:14:00,0.68133,0.68138,0.68131,0.68138,61800001.0
2006-01-13 17:15:00,0.68136,0.68143,0.68132,0.68135,119200002.0
2006-01-13 17:16:00,0.68138,0.68144,0.68134,0.68134,157099999.0
2006-01-13 17:17:00,0.68129,0.68137,0.68129,0.68132,193200000.0
2006-01-13 17:18:00,0.68133,0.68138,0.68133,0.68134,159699997.0
2006-01-13 17:19:00,0.68137,0.68143,0.68132,0.68132,95800002.0
2006-01-13 17:20:00,0.68136,0.68138,0.68129,0.68133,290500000.0
2006-01-13 17:21:00,0.68135,0.68135,0.6813,0.6813,245799999.0
2006-01-13 17:22:00,0.68133,0.68137,0.68133,0.68137,97200002.0
2006-01-13 17:23:00,0.68137,0.68137,0.6813,0.6813,241900002.0
2006-01-13 17:24:00,0.68134,0.68139,0.6813,0.68133,143800000.0
2006-01-13 17:25:00,0.68129,0.68135,0.68128,0.68135,84700003.0
2006-01-13 17:26:00,0.68134,0.6814,0.68134,0.6814,52500002.0
2006-01-13 17:27:00,0.68136,0.68143,0.68135,0.68137,150099999.0
2006-01-13 17:28:00,0.68144,0.68148,0.68144,0.68147,147600006.0
2006-01-13 17:29:00,0.68144,0.68147,0.68137,0.68147,132599999.0
2006-01-13 17:30:00,0.68147,0.68157,0.68147,0.68155,66500001.0
2006-01-13 17:31:00,0.68162,0.68162,0.68161,0.68161,51799999.0
2006-01-13 17:32:00,0.68164,0.68168,0.68156,0.68168,111400001.0
2006-01-13 17:33:00,0.68171,0.68171,0.68161,0.68166,154699999.0
2006-01-13 17:34:00,0.68167,0.68167,0.68163,0.68167,105799999.0
2006-01-13 17:35:00,0.68168,0.68168,0.68155,0.6816,179999997.0
2006-01-13 17:36:00,0.68158,0.68158,0.68153,0.68153,161700001.0
2006-01-13 17:37:00,0.68153,0.68158,0.68153,0.68155,205200003.0
2006-01-13 17:38:00,0.68154,0.68171,0.68153,0.68171,137199999.0
2006-01-13 17:39:00,0.68174,0.68177,0.6817,0.68175,155200000.0
2006-01-13 17:40:00,0.6817,0.68177,0.68165,0.68177,134999999.0
2006-01-13 17:41:00,0.68181,0.68191,0.68179,0.68191,43000000.0
2006-01-13 17:42:00,0.68193,0.68202,0.68184,0.68184,123400002.0
2006-01-13 17:43:00,0.68188,0.68192,0.68184,0.68184,143699997.0
2006-01-13 17:44:00,0.68184,0.68185,0.68178,0.68185,170200000.0
2006-01-13 17:45:00,0.68178,0.68178,0.6817,0.6817,264600000.0
2006-01-13 17:46:00,0.68172,0.68173,0.68172,0.68173,54700000.0
2006-01-13 17:47:00,0.68175,0.68192,0.68175,0.6819,148499998.0
2006-01-13 17:48:00,0.68191,0.68193,0.68183,0.68193,147100001.0
2006-01-13 17:49:00,0.68186,0.68197,0.68186,0.68191,187799999.0
2006-01-13 17:50:00,0.6818,0.68193,0.6818,0.68186,247699999.0
2006-01-13 17:51:00,0.68188,0.682,0.68184,0.68198,290799998.0
2006-01-13 17:52:00,0.68203,0.68212,0.68198,0.68198,129500002.0
2006-01-13 17:53:00,0.68197,0.68198,0.68193,0.68193,81300000.0
2006-01-13 17:54:00,0.682,0.68213,0.682,0.68213,138100000.0
2006-01-13 17:55:00,0.68209,0.68213,0.68207,0.6821,95799999.0
2006-01-13 17:56:00,0.68209,0.68209,0.68204,0.68205,75700003.0
2006-01-13 17:57:00,0.68207,0.68207,0.68199,0.68205,125300002.0
2006-01-13 17:58:00,0.68209,0.68216,0.68202,0.68205,79800001.0
2006-01-13 17:59:00,0.6821,0.68211,0.68199,0.68199,129200000.0
2006-01-13 18:00:00,0.68203,0.68216,0.68203,0.68215,132400005.0
2006-01-13 18:01:00,0.68217,0.68227,0.68215,0.68215,1313300000.0
2006-01-13 18:02:00,0.68214,0.68222,0.68214,0.68221,1207699999.0
2006-01-13 18:03:00,0.68222,0.6824,0.68222,0.68238,2044100005.0
2006-01-13 18:04:00,0.68238,0.68245,0.68235,0.68241,866000003.0
2006-01-13 18:05:00,0.68233,0.68242,0.68231,0.68233,1181400003.0
2006-01-13 18:06:00,0.68234,0.68239,0.68231,0.68233,1502000000.0
2006-01-13 18:07:00,0.68238,0.68248,0.68236,0.68246,2076500000.0
2006-01-13 18:08:00,0.6831,0.6832,0.6831,0.6831,965300003.0
2006-01-13 18:09:00,0.68237,0.6824,0.68227,0.6823,965300003.0
2006-01-13 18:10:00,0.68229,0.68232,0.68222,0.68222,931399998.0
2006-01-13 18:11:00,0.6822,0.6825,0.6822,0.6825,808299997.0
2006-01-13 18:12:00,0.68252,0.68271,0.68252,0.68263,970499999.0
2006-01-13 18:13:00,0.68267,0.68274,0.68267,0.68267,873899997.0
2006-01-13 18:14:00,0.6827,0.68273,0.68262,0.68263,1611100003.0
2006-01-13 18:15:00,0.68264,0.68266,0.68258,0.68258,2103099991.0
2006-01-13 18:16:00,0.68258,0.68258,0.68243,0.68243,1151599992.0
2006-01-13 18:17:00,0.68242,0.68246,0.68239,0.68243,532099996.0
2006-01-13 18:18:00,0.68245,0.68258,0.68244,0.6825,914999987.0
2006-01-13 18:19:00,0.68248,0.68248,0.68236,0.68238,702300001.0
2006-01-13 18:20:00,0.68237,0.68237,0.68218,0.68225,594200000.0
2006-01-13 18:21:00,0.68218,0.68218,0.68207,0.68218,1110500004.0
2006-01-13 18:22:00,0.68226,0.68234,0.68225,0.68233,1161599995.0
2006-01-13 18:23:00,0.68233,0.68235,0.68207,0.68215,1361899994.0
2006-01-13 18:24:00,0.68205,0.68207,0.68189,0.68197,850299998.0
2006-01-13 18:25:00,0.682,0.68216,0.682,0.68207,882699997.0
2006-01-13 18:26:00,0.68212,0.68247,0.68206,0.68247,1112600004.0
2006-01-13 18:27:00,0.68244,0.68246,0.6823,0.68234,582299990.0
2006-01-13 18:28:00,0.68233,0.68246,0.68228,0.68246,770700003.0
2006-01-13 18:29:00,0.68249,0.68268,0.68249,0.68268,833700006.0
2006-01-13 18:30:00,0.68268,0.68268,0.68242,0.68263,761300004.0
2006-01-13 18:31:00,0.68259,0.68267,0.6825,0.6825,636599998.0
2006-01-13 18:32:00,0.68253,0.68282,0.68253,0.68273,703799993.0
2006-01-13 18:33:00,0.68277,0.68282,0.68272,0.68273,952899994.0
2006-01-13 18:34:00,0.68275,0.68279,0.68268,0.68269,939199997.0
2006-01-13 18:35:00,0.68272,0.68286,0.68272,0.68286,546999997.0
2006-01-13 18:36:00,0.68284,0.68291,0.68282,0.6829,175500002.0
2006-01-13 18:37:00,0.6829,0.68298,0.68288,0.68295,368399998.0
2006-01-13 18:38:00,0.68293,0.68298,0.68293,0.68297,219700000.0
2006-01-13 18:39:00,0.68302,0.68317,0.68302,0.68317,473299999.0
2006-01-13 18:40:00,0.68318,0.68321,0.6831,0.6831,433100002.0
2006-01-13 18:41:00,0.68309,0.68329,0.68309,0.68316,588999996.0
2006-01-13 18:42:00,0.68316,0.68332,0.68313,0.68332,510499993.0
2006-01-13 18:43:00,0.68333,0.6834,0.68324,0.68336,394000001.0
2006-01-13 18:44:00,0.68335,0.68341,0.68328,0.68332,648800000.0
2006-01-13 18:45:00,0.68331,0.68334,0.68322,0.68327,402699996.0
2006-01-13 18:46:00,0.68334,0.6834,0.68329,0.68329,144200000.0
2006-01-13 18:47:00,0.68337,0.68354,0.68337,0.68353,335400002.0
2006-01-13 18:48:00,0.68347,0.68355,0.68336,0.68342,373299995.0
2006-01-13 18:49:00,0.6833,0.6834,0.68322,0.68327,167900001.0
2006-01-13 18:50:00,0.68324,0.68325,0.68315,0.68318,163799999.0
2006-01-13 18:51:00,0.6832,0.68324,0.68317,0.68317,426399999.0
2006-01-13 18:52:00,0.68315,0.68315,0.68302,0.68302,384599999.0
2006-01-13 18:53:00,0.683,0.68303,0.68293,0.68293,546099998.0
2006-01-13 18:54:00,0.68295,0.68299,0.68287,0.68297,365999997.0
2006-01-13 18:55:00,0.68292,0.68294,0.68286,0.68287,491899998.0
2006-01-13 18:56:00,0.68287,0.68291,0.68284,0.68284,288800000.0
2006-01-13 18:57:00,0.6829,0.68296,0.68287,0.68296,353699995.0
2006-01-13 18:58:00,0.68295,0.68309,0.68295,0.68302,949500003.0
2006-01-13 18:59:00,0.68299,0.68304,0.68295,0.68295,705700006.0
2006-01-13 19:00:00,0.68294,0.68294,0.68283,0.68283,660899997.0
2006-01-13 19:01:00,0.68282,0.68301,0.68282,0.68301,156499997.0
2006-01-13 19:02:00,0.68303,0.68309,0.68297,0.68309,528499990.0
2006-01-13 19:03:00,0.68308,0.68315,0.68306,0.68312,456199998.0
2006-01-13 19:04:00,0.68314,0.68317,0.68308,0.68308,540099991.0
2006-01-13 19:05:00,0.68302,0.68307,0.68295,0.68307,369299996.0
2006-01-13 19:06:00,0.68302,0.68316,0.68302,0.68306,554800007.0
2006-01-13 19:07:00,0.68319,0.68323,0.68315,0.68317,360999997.0
2006-01-13 19:08:00,0.6832,0.6832,0.68305,0.68305,890200002.0
2006-01-13 19:09:00,0.68309,0.68318,0.68304,0.68318,626699994.0
2006-01-13 19:10:00,0.68317,0.68319,0.68305,0.68308,397500000.0
2006-01-13 19:11:00,0.68301,0.68309,0.68298,0.68308,160400005.0
2006-01-13 19:12:00,0.68303,0.68306,0.68295,0.68295,162099997.0
2006-01-13 19:13:00,0.68294,0.68299,0.68287,0.6829,449100002.0
2006-01-13 19:14:00,0.68286,0.68287,0.68268,0.68269,272100006.0
2006-01-13 19:15:00,0.68264,0.68264,0.68226,0.68234,467299997.0
2006-01-13 19:16:00,0.68231,0.68237,0.6822,0.68237,143900000.0
2006-01-13 19:17:00,0.68238,0.68238,0.68227,0.68227,200600001.0
2006-01-13 19:18:00,0.68224,0.68229,0.68224,0.68224,363800000.0
2006-01-13 19:19:00,0.68217,0.68217,0.68206,0.68207,512500000.0
2006-01-13 19:20:00,0.68201,0.68211,0.68197,0.68197,413499999.0
2006-01-13 19:21:00,0.68197,0.68207,0.68196,0.68203,396600004.0
2006-01-13 19:22:00,0.68207,0.68215,0.68203,0.68203,216600002.0
2006-01-13 19:23:00,0.68201,0.68204,0.68192,0.68192,399499995.0
2006-01-13 19:24:00,0.6819,0.682,0.68187,0.682,252399994.0
2006-01-13 19:25:00,0.68203,0.68203,0.68196,0.682,125299999.0
2006-01-13 19:26:00,0.68199,0.68199,0.68192,0.68192,502999991.0
2006-01-13 19:27:00,0.68192,0.68199,0.6819,0.68199,758299989.0
2006-01-13 19:28:00,0.68197,0.68197,0.68192,0.68195,244800000.0
2006-01-13 19:29:00,0.68191,0.68199,0.6819,0.68199,474600001.0
2006-01-13 19:30:00,0.68199,0.68207,0.68193,0.68201,710400000.0
2006-01-13 19:31:00,0.68201,0.68205,0.68189,0.68197,793999999.0
2006-01-13 19:32:00,0.68199,0.68205,0.68197,0.68205,377499997.0
2006-01-13 19:33:00,0.68203,0.68208,0.68202,0.68203,213300002.0
2006-01-13 19:34:00,0.68205,0.68216,0.68205,0.68216,535600001.0
2006-01-13 19:35:00,0.68218,0.68218,0.68206,0.6821,514799992.0
2006-01-13 19:36:00,0.6821,0.68216,0.68205,0.68206,683100004.0
2006-01-13 19:37:00,0.68207,0.68217,0.68207,0.68207,422899999.0
2006-01-13 19:38:00,0.6821,0.68232,0.6821,0.68215,273700001.0
2006-01-13 19:39:00,0.68212,0.68227,0.68211,0.68225,653400008.0
2006-01-13 19:40:00,0.68222,0.68228,0.68219,0.68222,468499996.0
2006-01-13 19:41:00,0.68228,0.68261,0.68228,0.68248,629999995.0
2006-01-13 19:42:00,0.68258,0.68275,0.68248,0.68271,327600001.0
2006-01-13 19:43:00,0.68276,0.68277,0.68268,0.6827,201799995.0
2006-01-13 19:44:00,0.68273,0.68278,0.68272,0.68276,473099993.0
2006-01-13 19:45:00,0.68284,0.683,0.68284,0.683,303099997.0
2006-01-13 19:46:00,0.68304,0.68304,0.68297,0.68297,165499998.0
2006-01-13 19:47:00,0.68294,0.683,0.6829,0.683,91699999.0
2006-01-13 19:48:00,0.68298,0.68302,0.68294,0.683,129200000.0
2006-01-13 19:49:00,0.68298,0.68311,0.68293,0.6831,225600001.0
2006-01-13 19:50:00,0.68314,0.68314,0.68301,0.68302,323800000.0
2006-01-13 19:51:00,0.68303,0.68313,0.68303,0.6831,392899997.0
2006-01-13 19:52:00,0.68308,0.68308,0.68297,0.683,251299997.0
2006-01-13 19:53:00,0.68297,0.68297,0.68288,0.68293,108799998.0
2006-01-13 19:54:00,0.68293,0.68294,0.68287,0.68294,87200002.0
2006-01-13 19:55:00,0.68296,0.68297,0.68288,0.68297,142499999.0
2006-01-13 19:56:00,0.68298,0.68298,0.68292,0.68295,144600000.0
2006-01-13 19:57:00,0.68295,0.68297,0.68284,0.68296,555400006.0
2006-01-13 19:58:00,0.68295,0.68295,0.68287,0.68288,369500003.0
2006-01-13 19:59:00,0.68289,0.68304,0.68289,0.683,572099996.0
2006-01-13 20:00:00,0.68311,0.68311,0.68304,0.68307,159500000.0
2006-01-13 20:01:00,0.68305,0.68305,0.68294,0.68294,209199998.0
2006-01-13 20:02:00,0.68291,0.68291,0.68282,0.68282,90499998.0
2006-01-13 20:03:00,0.68286,0.68293,0.68285,0.68293,162799999.0
2006-01-13 20:04:00,0.68295,0.68295,0.68295,0.68295,189999997.0
2006-01-13 20:05:00,0.68295,0.68298,0.68289,0.68298,203299994.0
2006-01-13 20:06:00,0.68296,0.68298,0.68294,0.68298,166799999.0
2006-01-13 20:07:00,0.683,0.6831,0.683,0.68307,225800000.0
2006-01-13 20:08:00,0.6831,0.68312,0.68307,0.6831,651699993.0
2006-01-13 20:09:00,0.68311,0.68322,0.68311,0.6832,218699998.0
2006-01-13 20:10:00,0.68316,0.68316,0.68305,0.68313,224399999.0
2006-01-13 20:11:00,0.68311,0.68312,0.68303,0.68307,252800001.0
2006-01-13 20:12:00,0.68305,0.68306,0.68295,0.68305,934000005.0
2006-01-13 20:13:00,0.68303,0.68304,0.68297,0.68303,385600003.0
2006-01-13 20:14:00,0.68305,0.68306,0.683,0.68305,306600000.0
2006-01-13 20:15:00,0.6831,0.68317,0.68307,0.68315,697000000.0
2006-01-13 20:16:00,0.68315,0.68315,0.68305,0.68305,470799993.0
2006-01-13 20:17:00,0.68302,0.68307,0.68302,0.68303,148800002.0
2006-01-13 20:18:00,0.68305,0.68305,0.68302,0.68302,223499998.0
2006-01-13 20:19:00,0.68301,0.68303,0.68295,0.68295,447700002.0
2006-01-13 20:20:00,0.68299,0.68303,0.68297,0.68303,314900001.0
2006-01-13 20:21:00,0.68309,0.68317,0.68309,0.68315,143099999.0
2006-01-13 20:22:00,0.68314,0.68317,0.6831,0.68312,190899997.0
2006-01-13 20:23:00,0.68311,0.68318,0.68308,0.68311,471600000.0
2006-01-13 20:24:00,0.68305,0.6831,0.68305,0.68305,369199997.0
2006-01-13 20:25:00,0.68305,0.68311,0.68303,0.68304,381300001.0
2006-01-13 20:26:00,0.68304,0.68318,0.68304,0.68315,852399998.0
2006-01-13 20:27:00,0.68314,0.68318,0.68308,0.68314,431300000.0
2006-01-13 20:28:00,0.68317,0.68317,0.68304,0.6831,580500007.0
2006-01-13 20:29:00,0.6831,0.6831,0.683,0.68302,543299994.0
2006-01-13 20:30:00,0.68305,0.68325,0.68304,0.6831,1733499991.0
2006-01-13 20:31:00,0.68312,0.68325,0.68311,0.68317,1010299994.0
2006-01-13 20:32:00,0.68323,0.68327,0.68314,0.68316,1433500002.0
2006-01-13 20:33:00,0.68315,0.6832,0.6831,0.6831,274900000.0
2006-01-13 20:34:00,0.6831,0.68321,0.6831,0.68317,358100007.0
2006-01-13 20:35:00,0.68318,0.68318,0.6831,0.68312,345400001.0
2006-01-13 20:36:00,0.68312,0.68315,0.68309,0.68309,215600002.0
2006-01-13 20:37:00,0.68305,0.68309,0.68302,0.68307,730000008.0
2006-01-13 20:38:00,0.68303,0.68304,0.68291,0.68291,727999998.0
2006-01-13 20:39:00,0.6829,0.683,0.6829,0.68295,380700002.0
2006-01-13 20:40:00,0.68295,0.683,0.68293,0.68298,365699996.0
2006-01-13 20:41:00,0.68296,0.68298,0.68288,0.6829,430999997.0
2006-01-13 20:42:00,0.68292,0.68294,0.68292,0.68292,52300000.0
2006-01-13 20:43:00,0.68288,0.68293,0.68285,0.68287,733600001.0
2006-01-13 20:44:00,0.68288,0.68288,0.68277,0.68277,781800004.0
2006-01-13 20:45:00,0.68281,0.68285,0.68278,0.68278,450399999.0
2006-01-13 20:46:00,0.6828,0.68281,0.68277,0.68277,192300000.0
2006-01-13 20:47:00,0.68277,0.68282,0.68273,0.68277,704800003.0
2006-01-13 20:48:00,0.68276,0.68287,0.68276,0.68277,747000007.0
2006-01-13 20:49:00,0.68277,0.68291,0.68277,0.68287,286200002.0
2006-01-13 20:50:00,0.68283,0.68283,0.6827,0.68278,1279900016.0
2006-01-13 20:51:00,0.68275,0.68285,0.68269,0.68285,396599997.0
2006-01-13 20:52:00,0.68287,0.68289,0.68278,0.68278,569199999.0
2006-01-13 20:53:00,0.68288,0.68288,0.68278,0.68284,799299999.0
2006-01-13 20:54:00,0.68289,0.6829,0.6828,0.6829,660500001.0
2006-01-13 20:55:00,0.6829,0.6829,0.68285,0.68288,361600002.0
2006-01-13 20:56:00,0.68288,0.68295,0.68282,0.68288,1084999996.0
2006-01-13 20:57:00,0.68285,0.68293,0.68277,0.68277,1228799998.0
2006-01-13 20:58:00,0.68275,0.68283,0.68275,0.6828,598399996.0
2006-01-13 20:59:00,0.68282,0.6829,0.6828,0.68285,1758100004.0
2006-01-13 21:00:00,0.68287,0.68287,0.68277,0.68283,1767100000.0
2006-01-13 21:01:00,0.68283,0.68285,0.68275,0.68283,1092500005.0
2006-01-13 21:02:00,0.68285,0.68285,0.6828,0.68282,587399995.0
2006-01-13 21:03:00,0.68282,0.68288,0.68277,0.68282,619900003.0
2006-01-13 21:04:00,0.6828,0.6828,0.68271,0.68277,507799993.0
2006-01-13 21:05:00,0.68273,0.68278,0.68266,0.68274,762199997.0
2006-01-13 21:06:00,0.68271,0.68277,0.68268,0.6827,750199992.0
2006-01-13 21:07:00,0.6827,0.68271,0.68267,0.68267,110900002.0
2006-01-13 21:08:00,0.68267,0.68274,0.68267,0.68272,143499998.0
2006-01-13 21:09:00,0.68275,0.68276,0.68269,0.6827,418100003.0
2006-01-13 21:10:00,0.68272,0.68283,0.68272,0.68283,174600003.0
2006-01-13 21:11:00,0.68282,0.6829,0.68278,0.68285,100699999.0
2006-01-13 21:12:00,0.68278,0.68278,0.68273,0.68275,119700002.0
2006-01-13 21:13:00,0.68275,0.6828,0.6827,0.68272,400299997.0
2006-01-13 21:14:00,0.68272,0.68272,0.68255,0.68255,650899999.0
2006-01-13 21:15:00,0.68253,0.68257,0.68247,0.68255,304200006.0
2006-01-13 21:16:00,0.68254,0.6827,0.68254,0.6827,497899998.0
2006-01-13 21:17:00,0.6827,0.68271,0.68265,0.68269,169300000.0
2006-01-13 21:18:00,0.68266,0.6827,0.68263,0.68265,213099996.0
2006-01-13 21:19:00,0.68265,0.68276,0.68265,0.68273,578899998.0
2006-01-13 21:20:00,0.68277,0.68285,0.68277,0.68277,1141299999.0
2006-01-13 21:21:00,0.6828,0.6828,0.68275,0.68275,292500003.0
2006-01-13 21:22:00,0.6828,0.68287,0.68276,0.68285,820399989.0
2006-01-13 21:23:00,0.68284,0.68291,0.68284,0.68287,109300000.0
2006-01-13 21:24:00,0.68292,0.68295,0.68283,0.68283,258199994.0
2006-01-13 21:25:00,0.68285,0.68298,0.68285,0.6829,202700002.0
2006-01-13 21:26:00,0.68286,0.68298,0.68286,0.68293,114900002.0
2006-01-13 21:27:00,0.68294,0.68294,0.6829,0.68294,81700002.0
2006-01-13 21:28:00,0.68295,0.68298,0.6829,0.68293,250999996.0
2006-01-13 21:29:00,0.68292,0.68292,0.68288,0.68288,64399999.0
2006-01-13 21:30:00,0.68288,0.68294,0.68286,0.68286,164600004.0
2006-01-13 21:31:00,0.68283,0.68286,0.68278,0.68286,189999998.0
2006-01-13 21:32:00,0.68288,0.68294,0.68285,0.68294,770199998.0
2006-01-13 21:33:00,0.68293,0.68297,0.68288,0.68288,377100001.0
2006-01-13 21:34:00,0.68288,0.68295,0.68282,0.68295,654199993.0
2006-01-13 21:35:00,0.68298,0.68298,0.68285,0.68292,295099996.0
2006-01-13 21:36:00,0.68291,0.68291,0.68278,0.68278,130100000.0
2006-01-13 21:37:00,0.68281,0.68285,0.6828,0.68285,323799997.0
2006-01-13 21:38:00,0.68281,0.68288,0.68279,0.68288,143800000.0
2006-01-13 21:39:00,0.68287,0.68291,0.68279,0.68279,200999999.0
2006-01-13 21:40:00,0.68274,0.68283,0.68274,0.68277,227899999.0
2006-01-13 21:41:00,0.68278,0.68282,0.68275,0.68282,46600000.0
2006-01-13 21:42:00,0.68279,0.68279,0.68274,0.68275,112000002.0
2006-01-13 21:43:00,0.68272,0.68277,0.6827,0.68273,336699998.0
2006-01-13 21:44:00,0.68273,0.68278,0.68273,0.68278,393499998.0
2006-01-13 21:45:00,0.6828,0.6828,0.6828,0.6828,55800002.0
2006-01-13 21:46:00,0.6828,0.6828,0.6828,0.6828,320900006.0
2006-01-13 21:47:00,0.68282,0.68293,0.68282,0.68293,295700003.0
2006-01-13 21:48:00,0.68293,0.68297,0.6829,0.68293,194100003.0
2006-01-13 21:49:00,0.68293,0.68299,0.68293,0.68296,91300001.0
2006-01-13 21:50:00,0.68293,0.68295,0.6829,0.68295,70100002.0
2006-01-13 21:51:00,0.68295,0.68295,0.68293,0.68293,165699999.0
2006-01-13 21:52:00,0.6829,0.68299,0.6829,0.68294,92700002.0
2006-01-13 21:53:00,0.68302,0.68307,0.68302,0.68307,99000000.0
2006-01-13 21:54:00,0.68307,0.68308,0.68302,0.68302,393399994.0
2006-01-13 21:55:00,0.68303,0.68312,0.68302,0.68302,175000004.0
2006-01-13 21:56:00,0.68304,0.68307,0.68304,0.68305,216500001.0
2006-01-13 21:57:00,0.68308,0.68314,0.68307,0.68312,314700000.0
2006-01-13 21:58:00,0.68312,0.68315,0.68312,0.68315,114100002.0
2006-01-13 21:59:00,0.6831,0.68319,0.6831,0.68316,345100000.0
2006-01-13 22:00:00,0.68314,0.68316,0.6831,0.68313,293000002.0
2006-01-13 22:01:00,0.68313,0.68313,0.68302,0.6831,194500001.0
2006-01-13 22:02:00,0.6831,0.68312,0.68305,0.68305,348200002.0
2006-01-13 22:03:00,0.68306,0.68312,0.68305,0.68312,394899999.0
2006-01-13 22:04:00,0.68313,0.68315,0.68307,0.68313,398799993.0
2006-01-13 22:05:00,0.6831,0.68312,0.68308,0.68311,192799997.0
2006-01-13 22:06:00,0.68313,0.68313,0.68304,0.68308,161600001.0
2006-01-13 22:07:00,0.6831,0.68323,0.6831,0.68322,76500000.0
2006-01-13 22:08:00,0.68316,0.68317,0.68308,0.6831,278099998.0
2006-01-13 22:09:00,0.68313,0.68324,0.68313,0.68324,181200003.0
2006-01-13 22:10:00,0.68321,0.68321,0.68313,0.68313,141700003.0
2006-01-13 22:11:00,0.68313,0.68313,0.68303,0.68303,82399999.0
2006-01-13 22:12:00,0.68305,0.68312,0.68305,0.6831,548899998.0
2006-01-13 22:13:00,0.68311,0.68311,0.68309,0.68311,68599999.0
2006-01-13 22:14:00,0.68312,0.68315,0.68312,0.68315,17200000.0
2006-01-13 22:15:00,0.68315,0.68318,0.6831,0.68312,497899996.0
2006-01-13 22:16:00,0.68311,0.68313,0.68305,0.68307,593399997.0
2006-01-13 22:17:00,0.6831,0.6831,0.6831,0.6831,39000000.0
2006-01-13 22:18:00,0.6831,0.68315,0.68302,0.68302,176299998.0
2006-01-13 22:19:00,0.68305,0.6831,0.68301,0.6831,158700002.0
2006-01-13 22:20:00,0.68311,0.68311,0.68302,0.68307,70700002.0
2006-01-13 22:21:00,0.68308,0.6831,0.68305,0.68308,552499999.0
2006-01-13 22:22:00,0.68307,0.68309,0.68303,0.68305,421799999.0
2006-01-13 22:23:00,0.68302,0.68318,0.68302,0.68302,532999998.0
2006-01-13 22:24:00,0.68305,0.68308,0.68301,0.68305,215599996.0
2006-01-13 22:25:00,0.68305,0.68313,0.68302,0.68313,320400001.0
2006-01-13 22:26:00,0.68312,0.68312,0.68307,0.68308,361500000.0
2006-01-13 22:27:00,0.68308,0.68312,0.68308,0.68312,45300001.0
2006-01-13 22:28:00,0.68312,0.68315,0.6831,0.6831,279299999.0
2006-01-13 22:29:00,0.68315,0.68315,0.6831,0.6831,253699999.0
2006-01-13 22:30:00,0.68313,0.68315,0.68312,0.68312,56400000.0
2006-01-13 22:31:00,0.68315,0.68316,0.68312,0.68315,127700005.0
2006-01-13 22:32:00,0.68318,0.68318,0.68315,0.68315,266700002.0
2006-01-13 22:33:00,0.68315,0.68318,0.68315,0.68318,286799998.0
2006-01-13 22:34:00,0.68317,0.68317,0.6831,0.6831,371299998.0
2006-01-13 22:35:00,0.6831,0.68314,0.68308,0.6831,183099997.0
2006-01-13 22:36:00,0.68308,0.68308,0.68297,0.68297,115799998.0
2006-01-13 22:37:00,0.68295,0.68295,0.6829,0.6829,391500005.0
2006-01-13 22:38:00,0.68293,0.68293,0.68292,0.68292,76800001.0
2006-01-13 22:39:00,0.68293,0.68301,0.68293,0.68301,269800000.0
2006-01-13 22:40:00,0.683,0.68306,0.683,0.683,212200000.0
2006-01-13 22:41:00,0.68303,0.68316,0.68303,0.68313,308699999.0
2006-01-13 22:42:00,0.68306,0.68314,0.68306,0.68313,250800005.0
2006-01-13 22:43:00,0.68313,0.68313,0.68311,0.68311,25300001.0
2006-01-13 22:44:00,0.68309,0.6831,0.68304,0.6831,157500001.0
2006-01-13 22:45:00,0.68312,0.68313,0.68307,0.6831,128000001.0
2006-01-13 22:46:00,0.68309,0.68316,0.68309,0.68314,102299999.0
2006-01-13 22:47:00,0.68317,0.68317,0.6831,0.6831,162499999.0
2006-01-13 22:48:00,0.6831,0.68317,0.68306,0.68307,375300000.0
2006-01-13 22:49:00,0.68318,0.68319,0.6831,0.68315,211899998.0
2006-01-13 22:50:00,0.68318,0.68318,0.68306,0.68313,188999998.0
2006-01-13 22:51:00,0.68312,0.68315,0.68307,0.68312,56300002.0
2006-01-13 22:52:00,0.68312,0.68312,0.68305,0.68305,110999998.0
2006-01-13 22:53:00,0.68305,0.68315,0.68305,0.68312,177000000.0
2006-01-13 22:54:00,0.68311,0.68313,0.68307,0.68308,198700002.0
2006-01-13 22:55:00,0.68307,0.68316,0.68306,0.68316,66499998.0
2006-01-13 22:56:00,0.68319,0.68319,0.68312,0.68313,83800002.0
2006-01-13 22:57:00,0.6831,0.68313,0.68302,0.68305,169700001.0
2006-01-13 22:58:00,0.68302,0.68305,0.68295,0.683,499299995.0
2006-01-13 22:59:00,0.68304,0.68312,0.68293,0.68293,280899998.0
2006-01-13 23:00:00,0.68288,0.68322,0.68288,0.68312,152299997.0
2006-01-13 23:01:00,0.68305,0.6831,0.68305,0.6831,127600000.0
2006-01-13 23:02:00,0.68312,0.68322,0.68312,0.68321,173099999.0
2006-01-13 23:03:00,0.68326,0.68326,0.68321,0.68322,132900002.0
2006-01-13 23:04:00,0.68322,0.68327,0.68319,0.68319,141400000.0
2006-01-13 23:05:00,0.68318,0.6832,0.68317,0.6832,121399997.0
2006-01-13 23:06:00,0.6832,0.68322,0.68318,0.6832,186799998.0
2006-01-13 23:07:00,0.68315,0.68317,0.68315,0.68317,19600000.0
2006-01-13 23:08:00,0.68313,0.6832,0.68313,0.68317,68800000.0
2006-01-13 23:09:00,0.68321,0.68322,0.68314,0.6832,253200000.0
2006-01-13 23:10:00,0.68318,0.6832,0.68312,0.68316,129400003.0
2006-01-13 23:11:00,0.68318,0.68318,0.6831,0.68312,249799995.0
2006-01-13 23:12:00,0.68312,0.68318,0.6831,0.68318,111699999.0
2006-01-13 23:13:00,0.68312,0.68315,0.68312,0.68315,110100000.0
2006-01-13 23:14:00,0.68314,0.68319,0.68312,0.68313,102099996.0
2006-01-13 23:15:00,0.68314,0.6832,0.68314,0.68316,90200000.0
2006-01-13 23:16:00,0.68314,0.68318,0.68312,0.68313,210599998.0
2006-01-13 23:17:00,0.68315,0.68319,0.68311,0.68315,147899997.0
2006-01-13 23:18:00,0.68314,0.68314,0.68314,0.68314,15000000.0
2006-01-13 23:19:00,0.68319,0.68319,0.68317,0.68317,18400000.0
2006-01-13 23:20:00,0.68313,0.68315,0.68312,0.68315,120500000.0
2006-01-13 23:21:00,0.68313,0.68313,0.68313,0.68313,58700001.0
2006-01-13 23:22:00,0.68315,0.68321,0.68312,0.68313,174100002.0
2006-01-13 23:23:00,0.68315,0.68318,0.6831,0.68312,209100003.0
2006-01-13 23:24:00,0.6831,0.68319,0.6831,0.68312,217799996.0
2006-01-13 23:25:00,0.68313,0.68318,0.68313,0.68317,105599999.0
2006-01-13 23:26:00,0.68313,0.68317,0.68313,0.68315,55700000.0
2006-01-13 23:27:00,0.68317,0.68325,0.68317,0.68317,146399998.0
2006-01-13 23:28:00,0.68323,0.68323,0.6832,0.6832,74299998.0
2006-01-13 23:29:00,0.68319,0.68322,0.68308,0.68308,28300000.0
2006-01-13 23:30:00,0.68307,0.68313,0.68306,0.68308,139100003.0
2006-01-13 23:31:00,0.6831,0.68312,0.68305,0.6831,154499997.0
2006-01-13 23:32:00,0.68312,0.68312,0.68307,0.6831,89400000.0
2006-01-13 23:33:00,0.68313,0.68315,0.68309,0.68315,232799996.0
2006-01-13 23:34:00,0.68317,0.68319,0.68312,0.68312,159199999.0
2006-01-13 23:35:00,0.68315,0.68318,0.6831,0.68315,125900000.0
2006-01-13 23:36:00,0.68313,0.68315,0.68313,0.68313,51900001.0
2006-01-13 23:37:00,0.68322,0.68322,0.68319,0.68322,152200003.0
2006-01-13 23:38:00,0.68312,0.68319,0.68312,0.68316,86899999.0
2006-01-13 23:39:00,0.6832,0.6832,0.68315,0.68316,90500001.0
2006-01-13 23:40:00,0.68314,0.68318,0.68311,0.68312,112300003.0
2006-01-13 23:41:00,0.68311,0.68312,0.6831,0.6831,72799998.0
2006-01-13 23:42:00,0.68308,0.68308,0.68302,0.68302,151200004.0
2006-01-13 23:43:00,0.68307,0.68307,0.68279,0.68284,163900002.0
2006-01-13 23:44:00,0.6829,0.6829,0.68288,0.6829,62699999.0
2006-01-13 23:45:00,0.68295,0.68304,0.68295,0.68302,150099998.0
2006-01-13 23:46:00,0.683,0.683,0.683,0.683,10400000.0
2006-01-13 23:47:00,0.68302,0.68304,0.68299,0.68299,95100003.0
2006-01-13 23:48:00,0.683,0.68304,0.683,0.68301,46200000.0
2006-01-13 23:49:00,0.683,0.68303,0.683,0.68303,51000000.0
2006-01-13 23:50:00,0.683,0.68307,0.683,0.68307,132900000.0
2006-01-13 23:51:00,0.68305,0.6831,0.68305,0.6831,63999999.0
2006-01-13 23:52:00,0.68303,0.6831,0.68303,0.6831,15900000.0
2006-01-13 23:53:00,0.68308,0.68312,0.68307,0.68307,236500002.0
2006-01-13 23:54:00,0.68313,0.68314,0.68305,0.68305,199299998.0
2006-01-13 23:55:00,0.68309,0.6831,0.68302,0.6831,71900000.0
2006-01-13 23:56:00,0.68307,0.68313,0.68303,0.68308,238600003.0
2006-01-13 23:57:00,0.68308,0.68308,0.68294,0.68294,147600001.0
2006-01-13 23:58:00,0.68301,0.68301,0.68274,0.68274,33500000.0
2006-01-13 23:59:00,0.68307,0.6831,0.68307,0.6831,136000002.0
2006-01-16 00:00:00,0.68331,0.68341,0.68319,0.68336,172500001.0
2006-01-16 00:01:00,0.68348,0.68348,0.6832,0.6832,166400001.0
2006-01-16 00:02:00,0.68305,0.68327,0.68285,0.6831,173200000.0
2006-01-16 00:03:00,0.68321,0.68338,0.68314,0.68338,120099997.0
2006-01-16 00:04:00,0.68348,0.68362,0.68331,0.68362,132499999.0
2006-01-16 00:05:00,0.6833,0.68361,0.6833,0.6834,250000003.0
2006-01-16 00:06:00,0.68318,0.68354,0.68314,0.68345,252100000.0
2006-01-16 00:07:00,0.68337,0.68347,0.6831,0.6832,200500001.0
2006-01-16 00:08:00,0.68312,0.68344,0.68309,0.68342,209099998.0
2006-01-16 00:09:00,0.68357,0.68362,0.68333,0.6835,183300002.0
2006-01-16 00:10:00,0.68338,0.68346,0.68324,0.68332,157299998.0
2006-01-16 00:11:00,0.68347,0.68347,0.68326,0.68326,107900000.0
2006-01-16 00:12:00,0.68327,0.68345,0.68323,0.68342,213399998.0
2006-01-16 00:13:00,0.6834,0.68342,0.68307,0.68309,187900005.0
2006-01-16 00:14:00,0.68291,0.68339,0.6829,0.68339,150300004.0
2006-01-16 00:15:00,0.6834,0.68348,0.68335,0.68348,64900001.0
2006-01-16 00:16:00,0.68311,0.68334,0.68293,0.68334,257800000.0
2006-01-16 00:17:00,0.68343,0.68343,0.6832,0.6834,153400003.0
2006-01-16 00:18:00,0.6834,0.68346,0.68323,0.68335,229799999.0
2006-01-16 00:19:00,0.6835,0.68352,0.68323,0.68352,230300001.0
2006-01-16 00:20:00,0.68335,0.68346,0.6832,0.68346,146199999.0
2006-01-16 00:21:00,0.68345,0.6836,0.68338,0.6836,67999998.0
2006-01-16 00:22:00,0.68354,0.68357,0.68334,0.68335,149300002.0
2006-01-16 00:23:00,0.68336,0.68353,0.68328,0.68353,184300001.0
2006-01-16 00:24:00,0.68332,0.68363,0.68319,0.68336,194500000.0
2006-01-16 00:25:00,0.68344,0.68347,0.6832,0.6832,185799997.0
2006-01-16 00:26:00,0.68321,0.68337,0.68316,0.68329,53400000.0
2006-01-16 00:27:00,0.68335,0.68346,0.68319,0.68336,113300003.0
2006-01-16 00:28:00,0.68345,0.68349,0.68313,0.68335,379300000.0
2006-01-16 00:29:00,0.68332,0.68341,0.68307,0.68333,292699999.0
2006-01-16 00:30:00,0.68312,0.68336,0.68312,0.68326,154400005.0
2006-01-16 00:31:00,0.6832,0.68339,0.68319,0.68332,160399998.0
2006-01-16 00:32:00,0.68307,0.68326,0.68302,0.68326,78000002.0
2006-01-16 00:33:00,0.68332,0.68332,0.68304,0.68322,116000001.0
2006-01-16 00:34:00,0.68323,0.68344,0.68311,0.68344,170700001.0
2006-01-16 00:35:00,0.68313,0.68325,0.68313,0.68325,304799994.0
2006-01-16 00:36:00,0.68329,0.68337,0.68325,0.68337,160300001.0
2006-01-16 00:37:00,0.68338,0.6834,0.68337,0.6834,164400004.0
2006-01-16 00:38:00,0.68338,0.68345,0.68336,0.68336,130800002.0
2006-01-16 00:39:00,0.68337,0.68348,0.68337,0.68347,118000004.0
2006-01-16 00:40:00,0.68348,0.68348,0.68336,0.68339,154099997.0
2006-01-16 00:41:00,0.68345,0.68377,0.68345,0.68372,202000006.0
2006-01-16 00:42:00,0.68371,0.68371,0.68366,0.68367,87799999.0
2006-01-16 00:43:00,0.68365,0.6837,0.68362,0.68362,96600000.0
2006-01-16 00:44:00,0.68363,0.68373,0.68362,0.68368,101199998.0
2006-01-16 00:45:00,0.68367,0.68376,0.68367,0.68376,123799999.0
2006-01-16 00:46:00,0.68378,0.68378,0.68362,0.6837,127700001.0
2006-01-16 00:47:00,0.68368,0.6838,0.68368,0.6838,269300005.0
2006-01-16 00:48:00,0.68381,0.68381,0.68373,0.68378,162400000.0
2006-01-16 00:49:00,0.68384,0.68385,0.68376,0.68376,120000002.0
2006-01-16 00:50:00,0.6838,0.6838,0.68375,0.6838,67700001.0
2006-01-16 00:51:00,0.68382,0.68382,0.68371,0.68377,175899999.0
2006-01-16 00:52:00,0.68373,0.68375,0.6837,0.6837,130600002.0
2006-01-16 00:53:00,0.68375,0.68375,0.6837,0.68375,256000002.0
2006-01-16 00:54:00,0.68376,0.68378,0.68374,0.68378,99799997.0
2006-01-16 00:55:00,0.6838,0.68381,0.68371,0.6838,186299998.0
2006-01-16 00:56:00,0.68378,0.68378,0.68366,0.68372,65700002.0
2006-01-16 00:57:00,0.68368,0.68381,0.68355,0.68381,202600004.0
2006-01-16 00:58:00,0.68383,0.68384,0.68383,0.68384,42299999.0
2006-01-16 00:59:00,0.68375,0.6838,0.68371,0.6838,223900001.0
2006-01-16 01:00:00,0.68373,0.68374,0.68373,0.68374,48700000.0
2006-01-16 01:01:00,0.68369,0.68372,0.68367,0.68369,70399999.0
2006-01-16 01:02:00,0.68372,0.6838,0.68371,0.68377,134200000.0
2006-01-16 01:03:00,0.6838,0.6839,0.68378,0.6838,323500000.0
2006-01-16 01:04:00,0.68382,0.68389,0.68379,0.68382,225800007.0
2006-01-16 01:05:00,0.68378,0.6838,0.68375,0.6838,184700000.0
2006-01-16 01:06:00,0.68379,0.6838,0.68372,0.6838,118700002.0
2006-01-16 01:07:00,0.68377,0.68383,0.68367,0.6837,232199997.0
2006-01-16 01:08:00,0.68372,0.68375,0.68368,0.68373,297599996.0
2006-01-16 01:09:00,0.68374,0.68374,0.68367,0.68373,188200002.0
2006-01-16 01:10:00,0.68374,0.68378,0.6837,0.6837,238199996.0
2006-01-16 01:11:00,0.68373,0.68375,0.68366,0.68371,120700001.0
2006-01-16 01:12:00,0.68367,0.68376,0.68367,0.68376,184300006.0
2006-01-16 01:13:00,0.68378,0.68381,0.68375,0.68375,323999998.0
2006-01-16 01:14:00,0.68376,0.68384,0.68375,0.68383,140199998.0
2006-01-16 01:15:00,0.68378,0.68381,0.68375,0.68378,112600003.0
2006-01-16 01:16:00,0.68378,0.68383,0.68376,0.68377,201099996.0
2006-01-16 01:17:00,0.68371,0.68378,0.68371,0.68376,138099998.0
2006-01-16 01:18:00,0.68374,0.68376,0.68372,0.68372,88599997.0
2006-01-16 01:19:00,0.68372,0.68378,0.68372,0.68378,250799998.0
2006-01-16 01:20:00,0.68379,0.68383,0.68373,0.68383,231000000.0
2006-01-16 01:21:00,0.68385,0.68393,0.68385,0.68393,159400003.0
2006-01-16 01:22:00,0.68397,0.68398,0.68392,0.68395,111700001.0
2006-01-16 01:23:00,0.68395,0.68395,0.68393,0.68393,128200004.0
2006-01-16 01:24:00,0.68393,0.68393,0.68391,0.68392,110200000.0
2006-01-16 01:25:00,0.68389,0.68389,0.68384,0.68384,27100000.0
2006-01-16 01:26:00,0.68386,0.68392,0.68379,0.68385,83600001.0
2006-01-16 01:27:00,0.6838,0.68392,0.68371,0.68388,260899996.0
2006-01-16 01:28:00,0.68394,0.68398,0.6839,0.6839,59000000.0
2006-01-16 01:29:00,0.68393,0.68398,0.68388,0.68388,219900003.0
2006-01-16 01:30:00,0.68389,0.68397,0.68384,0.68397,155000002.0
2006-01-16 01:31:00,0.68397,0.684,0.68397,0.68397,82100001.0
2006-01-16 01:32:00,0.68401,0.68401,0.68395,0.68396,43900000.0
2006-01-16 01:33:00,0.6839,0.68397,0.6839,0.68397,158200004.0
2006-01-16 01:34:00,0.68393,0.68398,0.68392,0.68393,144600003.0
2006-01-16 01:35:00,0.68395,0.68395,0.6839,0.6839,115799999.0
2006-01-16 01:36:00,0.68395,0.68396,0.68389,0.68393,170200001.0
2006-01-16 01:37:00,0.68391,0.68395,0.68389,0.68392,409399993.0
2006-01-16 01:38:00,0.68391,0.68395,0.68386,0.68392,319499998.0
2006-01-16 01:39:00,0.68393,0.68401,0.68382,0.68382,300300001.0
2006-01-16 01:40:00,0.6839,0.68395,0.6838,0.68385,230200002.0
2006-01-16 01:41:00,0.68383,0.68387,0.68376,0.68386,316900001.0
2006-01-16 01:42:00,0.6839,0.68393,0.68386,0.6839,94000002.0
2006-01-16 01:43:00,0.68383,0.68383,0.68378,0.68378,59800000.0
2006-01-16 01:44:00,0.68372,0.68375,0.68362,0.68369,167199999.0
2006-01-16 01:45:00,0.68368,0.68374,0.6836,0.6837,186799999.0
2006-01-16 01:46:00,0.68369,0.68372,0.68365,0.68365,167999999.0
2006-01-16 01:47:00,0.68368,0.6837,0.68365,0.68368,181300000.0
2006-01-16 01:48:00,0.68365,0.68381,0.68365,0.6838,150200000.0
2006-01-16 01:49:00,0.68382,0.68412,0.68382,0.68411,206600000.0
2006-01-16 01:50:00,0.68408,0.68417,0.68398,0.68402,198600005.0
2006-01-16 01:51:00,0.68408,0.68413,0.68403,0.68407,236299993.0
2006-01-16 01:52:00,0.68405,0.68421,0.68403,0.68421,108000001.0
2006-01-16 01:53:00,0.68424,0.68432,0.68424,0.6843,225900000.0
2006-01-16 01:54:00,0.6843,0.68435,0.68421,0.68428,193600003.0
2006-01-16 01:55:00,0.68426,0.68427,0.68419,0.68421,229300002.0
2006-01-16 01:56:00,0.68422,0.68422,0.68417,0.68421,197299998.0
2006-01-16 01:57:00,0.68425,0.6843,0.68424,0.68427,128499998.0
2006-01-16 01:58:00,0.68425,0.68425,0.68422,0.68425,120400002.0
2006-01-16 01:59:00,0.68425,0.68425,0.6842,0.68422,199000001.0
2006-01-16 02:00:00,0.68418,0.68424,0.68415,0.68415,68500002.0
2006-01-16 02:01:00,0.6842,0.68428,0.68419,0.68425,242900001.0
2006-01-16 02:02:00,0.68419,0.68419,0.68412,0.68415,164200002.0
2006-01-16 02:03:00,0.68414,0.68418,0.68414,0.68418,86299999.0
2006-01-16 02:04:00,0.68428,0.68432,0.68423,0.68432,43899999.0
2006-01-16 02:05:00,0.68434,0.68434,0.68423,0.68427,105700001.0
2006-01-16 02:06:00,0.68421,0.68425,0.68416,0.68416,121699999.0
2006-01-16 02:07:00,0.68421,0.68422,0.68407,0.68409,154700001.0
2006-01-16 02:08:00,0.68402,0.68402,0.68393,0.68398,195799998.0
2006-01-16 02:09:00,0.68406,0.68407,0.68403,0.68406,80100001.0
2006-01-16 02:10:00,0.68406,0.68411,0.68405,0.68411,137599998.0
2006-01-16 02:11:00,0.68415,0.68418,0.68412,0.68412,92900000.0
2006-01-16 02:12:00,0.68409,0.6842,0.68408,0.68408,115199998.0
2006-01-16 02:13:00,0.68407,0.68419,0.68407,0.68412,149999999.0
2006-01-16 02:14:00,0.68407,0.68415,0.68407,0.68411,76599998.0
2006-01-16 02:15:00,0.6841,0.68413,0.68405,0.6841,127599999.0
2006-01-16 02:16:00,0.68405,0.68405,0.68387,0.68387,156699997.0
2006-01-16 02:17:00,0.68394,0.68407,0.68394,0.68398,45100001.0
2006-01-16 02:18:00,0.68394,0.68394,0.68388,0.68393,109099999.0
2006-01-16 02:19:00,0.68393,0.68393,0.68382,0.68382,124900001.0
2006-01-16 02:20:00,0.68378,0.68384,0.68378,0.68383,111199999.0
2006-01-16 02:21:00,0.68379,0.68379,0.68372,0.68375,182899999.0
2006-01-16 02:22:00,0.68372,0.68377,0.68372,0.68377,82600001.0
2006-01-16 02:23:00,0.68379,0.68387,0.68378,0.68383,77100000.0
2006-01-16 02:24:00,0.68386,0.68392,0.68383,0.68388,145999996.0
2006-01-16 02:25:00,0.68393,0.68399,0.68392,0.68395,60900000.0
2006-01-16 02:26:00,0.68397,0.68398,0.68393,0.68393,88700002.0
2006-01-16 02:27:00,0.6839,0.68398,0.6839,0.68395,184999995.0
2006-01-16 02:28:00,0.68398,0.684,0.68395,0.68395,153399999.0
2006-01-16 02:29:00,0.68395,0.68395,0.68387,0.68393,98000003.0
2006-01-16 02:30:00,0.68389,0.68389,0.68382,0.68382,195800002.0
2006-01-16 02:31:00,0.68381,0.6839,0.68381,0.68382,130700002.0
2006-01-16 02:32:00,0.68382,0.68388,0.68382,0.68388,108299998.0
2006-01-16 02:33:00,0.6839,0.6839,0.68384,0.68386,61399998.0
2006-01-16 02:34:00,0.68384,0.68392,0.68384,0.6839,95500000.0
2006-01-16 02:35:00,0.68388,0.68393,0.68385,0.68393,170200004.0
2006-01-16 02:36:00,0.68388,0.68388,0.68368,0.68371,202700002.0
2006-01-16 02:37:00,0.6837,0.68373,0.68368,0.68373,71500000.0
2006-01-16 02:38:00,0.68378,0.6838,0.68367,0.68367,105400003.0
2006-01-16 02:39:00,0.68371,0.68382,0.6837,0.6837,195299996.0
2006-01-16 02:40:00,0.68372,0.68374,0.68366,0.68368,95100002.0
2006-01-16 02:41:00,0.6836,0.68372,0.68359,0.68359,234200001.0
2006-01-16 02:42:00,0.68355,0.68363,0.68355,0.68361,46300000.0
2006-01-16 02:43:00,0.68362,0.68363,0.68353,0.68363,161499996.0
2006-01-16 02:44:00,0.68361,0.68363,0.68353,0.68363,74800000.0
2006-01-16 02:45:00,0.6836,0.68361,0.68354,0.68354,119100000.0
2006-01-16 02:46:00,0.68357,0.68365,0.68355,0.68355,74199999.0
2006-01-16 02:47:00,0.68352,0.68356,0.6835,0.68355,154499999.0
2006-01-16 02:48:00,0.68353,0.68355,0.68353,0.68353,82299998.0
2006-01-16 02:49:00,0.68358,0.68358,0.68354,0.68354,103399998.0
2006-01-16 02:50:00,0.68352,0.68355,0.68352,0.68355,174099997.0
2006-01-16 02:51:00,0.68353,0.68357,0.68353,0.68357,44700000.0
2006-01-16 02:52:00,0.68358,0.6836,0.68355,0.6836,40000000.0
2006-01-16 02:53:00,0.68358,0.68358,0.68351,0.68358,97399999.0
2006-01-16 02:54:00,0.68362,0.68364,0.68357,0.68358,165700000.0
2006-01-16 02:55:00,0.68357,0.68358,0.68356,0.68356,54200000.0
2006-01-16 02:56:00,0.68353,0.68355,0.6835,0.68355,31800000.0
2006-01-16 02:57:00,0.68351,0.68354,0.68347,0.68349,220600004.0
2006-01-16 02:58:00,0.68353,0.68353,0.68344,0.68344,149800000.0
2006-01-16 02:59:00,0.68339,0.68342,0.68338,0.68339,98900003.0
2006-01-16 03:00:00,0.68342,0.68343,0.68339,0.68342,140900004.0
2006-01-16 03:01:00,0.68335,0.68341,0.68335,0.68337,70500000.0
2006-01-16 03:02:00,0.68342,0.68343,0.68342,0.68343,77300002.0
2006-01-16 03:03:00,0.68341,0.68343,0.68337,0.68338,164699998.0
2006-01-16 03:04:00,0.68339,0.68346,0.68339,0.6834,242599998.0
2006-01-16 03:05:00,0.68342,0.68346,0.68336,0.68338,148800000.0
2006-01-16 03:06:00,0.68345,0.68355,0.68345,0.68355,124399996.0
2006-01-16 03:07:00,0.68357,0.68363,0.68355,0.68359,106100001.0
2006-01-16 03:08:00,0.68362,0.68362,0.68357,0.68357,79200001.0
2006-01-16 03:09:00,0.68361,0.68365,0.68357,0.68357,104999998.0
2006-01-16 03:10:00,0.68358,0.68358,0.6835,0.68356,138500001.0
2006-01-16 03:11:00,0.68353,0.68357,0.68349,0.68349,84400000.0
2006-01-16 03:12:00,0.68348,0.68351,0.68343,0.68348,150199993.0
2006-01-16 03:13:00,0.68342,0.68342,0.68341,0.68341,5600000.0
2006-01-16 03:14:00,0.6834,0.6834,0.68334,0.68339,141699998.0
2006-01-16 03:15:00,0.68332,0.6834,0.6833,0.68332,158400001.0
2006-01-16 03:16:00,0.68329,0.68333,0.6832,0.6832,205000000.0
2006-01-16 03:17:00,0.68325,0.68327,0.68322,0.68327,141300000.0
2006-01-16 03:18:00,0.68334,0.68344,0.68334,0.68341,94399997.0
2006-01-16 03:19:00,0.68335,0.68342,0.68335,0.6834,68800000.0
2006-01-16 03:20:00,0.68337,0.68345,0.68336,0.68341,143599999.0
2006-01-16 03:21:00,0.68333,0.68345,0.68327,0.68327,230899995.0
2006-01-16 03:22:00,0.68327,0.68336,0.68324,0.68333,138000001.0
2006-01-16 03:23:00,0.68333,0.68339,0.68324,0.68339,111899999.0
2006-01-16 03:24:00,0.68338,0.68338,0.6833,0.68332,56000000.0
2006-01-16 03:25:00,0.6833,0.68343,0.6833,0.68343,101100001.0
2006-01-16 03:26:00,0.6834,0.6834,0.68332,0.68337,141400005.0
2006-01-16 03:27:00,0.68333,0.68337,0.68333,0.68337,20600000.0
2006-01-16 03:28:00,0.68333,0.68337,0.68333,0.68336,146699999.0
2006-01-16 03:29:00,0.6833,0.68337,0.68325,0.68335,138099999.0
2006-01-16 03:30:00,0.68335,0.6834,0.68333,0.68333,109800003.0
2006-01-16 03:31:00,0.68336,0.6834,0.68333,0.68333,62400000.0
2006-01-16 03:32:00,0.6833,0.68338,0.68329,0.68338,86900001.0
2006-01-16 03:33:00,0.68327,0.68338,0.68327,0.68335,194800000.0
2006-01-16 03:34:00,0.68336,0.68339,0.6831,0.6831,154199997.0
2006-01-16 03:35:00,0.68313,0.68322,0.68313,0.6832,191299998.0
2006-01-16 03:36:00,0.68319,0.68323,0.68319,0.6832,90700002.0
2006-01-16 03:37:00,0.68321,0.68326,0.6832,0.68323,101799997.0
2006-01-16 03:38:00,0.68326,0.6833,0.68325,0.68325,152400000.0
2006-01-16 03:39:00,0.68323,0.68334,0.68323,0.68327,243600001.0
2006-01-16 03:40:00,0.68328,0.68333,0.68328,0.68332,36400001.0
2006-01-16 03:41:00,0.68331,0.68332,0.68328,0.68328,113999999.0
2006-01-16 03:42:00,0.6833,0.6833,0.68327,0.6833,82899999.0
2006-01-16 03:43:00,0.68328,0.68328,0.68327,0.68327,41400002.0
2006-01-16 03:44:00,0.68326,0.68328,0.68326,0.68328,55899998.0
2006-01-16 03:45:00,0.6833,0.6833,0.68328,0.68329,55800001.0
2006-01-16 03:46:00,0.68335,0.68342,0.68335,0.68338,124900000.0
2006-01-16 03:47:00,0.68341,0.68342,0.68336,0.68338,160299998.0
2006-01-16 03:48:00,0.68334,0.68341,0.68334,0.68341,8700000.0
2006-01-16 03:49:00,0.68341,0.68346,0.68337,0.68343,132699999.0
2006-01-16 03:50:00,0.68338,0.68338,0.68335,0.68335,20800000.0
2006-01-16 03:51:00,0.6833,0.6833,0.68328,0.68328,82199998.0
2006-01-16 03:52:00,0.6833,0.6833,0.68328,0.68328,35800000.0
2006-01-16 03:53:00,0.68336,0.68338,0.68331,0.68331,245200005.0
2006-01-16 03:54:00,0.68334,0.68337,0.68332,0.68335,130099998.0
2006-01-16 03:55:00,0.68332,0.68335,0.68332,0.68333,70799999.0
2006-01-16 03:56:00,0.68332,0.68332,0.68321,0.68321,9600000.0
2006-01-16 03:57:00,0.68323,0.68323,0.68323,0.68323,50300000.0
2006-01-16 03:58:00,0.68318,0.68325,0.68318,0.68322,101300002.0
2006-01-16 03:59:00,0.68325,0.68325,0.68318,0.68318,53400001.0
2006-01-16 04:00:00,0.68325,0.68325,0.68323,0.68323,59799999.0
2006-01-16 04:01:00,0.6832,0.6833,0.6832,0.6833,146700000.0
2006-01-16 04:02:00,0.6833,0.68341,0.68329,0.68338,188899997.0
2006-01-16 04:03:00,0.68347,0.68351,0.68347,0.68349,149099998.0
2006-01-16 04:04:00,0.68351,0.68353,0.68345,0.68345,98700002.0
2006-01-16 04:05:00,0.68346,0.68347,0.68337,0.68345,320500001.0
2006-01-16 04:06:00,0.6834,0.68342,0.68332,0.68342,296699994.0
2006-01-16 04:07:00,0.68342,0.68343,0.68342,0.68343,76700001.0
2006-01-16 04:08:00,0.68345,0.68345,0.68342,0.68342,12000000.0
2006-01-16 04:09:00,0.68346,0.68348,0.6834,0.6834,63000001.0
2006-01-16 04:10:00,0.68346,0.68351,0.68343,0.68343,143700001.0
2006-01-16 04:11:00,0.68345,0.68348,0.6834,0.6834,169299997.0
2006-01-16 04:12:00,0.68343,0.68345,0.68336,0.68341,125299996.0
2006-01-16 04:13:00,0.68344,0.68348,0.68344,0.68348,1600000.0
2006-01-16 04:14:00,0.68336,0.68336,0.68327,0.68327,26500001.0
2006-01-16 04:15:00,0.68327,0.68336,0.68327,0.68332,169000003.0
2006-01-16 04:16:00,0.68326,0.68327,0.68326,0.68327,84799999.0
2006-01-16 04:17:00,0.6833,0.68342,0.6833,0.68339,163599997.0
2006-01-16 04:18:00,0.68339,0.68342,0.68338,0.68338,73799999.0
2006-01-16 04:19:00,0.68336,0.6835,0.68336,0.68343,176399997.0
2006-01-16 04:20:00,0.68338,0.68338,0.68334,0.68336,36300000.0
2006-01-16 04:21:00,0.68337,0.68343,0.68334,0.68338,157000001.0
2006-01-16 04:22:00,0.68337,0.6834,0.68327,0.68327,222199996.0
2006-01-16 04:23:00,0.68334,0.68338,0.68334,0.68338,60100003.0
2006-01-16 04:24:00,0.68335,0.68339,0.68331,0.68337,137799999.0
2006-01-16 04:25:00,0.68341,0.68346,0.68339,0.6834,183799996.0
2006-01-16 04:26:00,0.6833,0.68342,0.6833,0.68342,81299999.0
2006-01-16 04:27:00,0.68345,0.68348,0.6834,0.68348,99000003.0
2006-01-16 04:28:00,0.68342,0.68347,0.68341,0.68342,83599998.0
2006-01-16 04:29:00,0.68338,0.68338,0.68338,0.68338,1600000.0
2006-01-16 04:30:00,0.6834,0.68347,0.68339,0.68339,168500001.0
2006-01-16 04:31:00,0.68339,0.68343,0.68337,0.68342,216099998.0
2006-01-16 04:32:00,0.68347,0.68351,0.68347,0.68351,86999998.0
2006-01-16 04:33:00,0.68347,0.68348,0.68347,0.68348,15200000.0
2006-01-16 04:34:00,0.68341,0.68341,0.6833,0.6833,111500001.0
2006-01-16 04:35:00,0.68329,0.68332,0.68325,0.68332,119399999.0
2006-01-16 04:36:00,0.68329,0.68331,0.68323,0.68331,70200000.0
2006-01-16 04:37:00,0.68325,0.6833,0.68325,0.68327,103500001.0
2006-01-16 04:38:00,0.68327,0.68332,0.68325,0.68332,124900003.0
2006-01-16 04:39:00,0.68328,0.6833,0.68322,0.68325,258700004.0
2006-01-16 04:40:00,0.6833,0.6833,0.68321,0.68326,138200001.0
2006-01-16 04:41:00,0.68328,0.68328,0.68324,0.68324,70100001.0
2006-01-16 04:42:00,0.6833,0.68333,0.68329,0.68332,108500000.0
2006-01-16 04:43:00,0.68329,0.68332,0.68329,0.68329,198899998.0
2006-01-16 04:44:00,0.68325,0.68332,0.68325,0.68332,155099999.0
2006-01-16 04:45:00,0.68325,0.6833,0.68325,0.6833,60400001.0
2006-01-16 04:46:00,0.68328,0.68334,0.68328,0.68334,35900000.0
2006-01-16 04:47:00,0.68331,0.68337,0.68331,0.68335,226899996.0
2006-01-16 04:48:00,0.68334,0.68334,0.68328,0.68332,162700002.0
2006-01-16 04:49:00,0.68332,0.68335,0.68329,0.68331,146899999.0
2006-01-16 04:50:00,0.6833,0.68335,0.68325,0.68335,178299994.0
2006-01-16 04:51:00,0.68336,0.68336,0.68328,0.68334,148700000.0
2006-01-16 04:52:00,0.68332,0.68338,0.68332,0.68334,35100000.0
2006-01-16 04:53:00,0.68329,0.68333,0.68324,0.6833,123799999.0
2006-01-16 04:54:00,0.68328,0.68331,0.68325,0.6833,104300003.0
2006-01-16 04:55:00,0.68326,0.68327,0.68321,0.68322,132500003.0
2006-01-16 04:56:00,0.68322,0.68328,0.68322,0.68328,56600001.0
2006-01-16 04:57:00,0.68322,0.68328,0.68322,0.68328,79099998.0
2006-01-16 04:58:00,0.68324,0.68331,0.68324,0.68327,64199999.0
2006-01-16 04:59:00,0.68325,0.68325,0.68322,0.68322,75200000.0
2006-01-16 05:00:00,0.68318,0.6832,0.68317,0.6832,105499997.0
2006-01-16 05:01:00,0.6832,0.68326,0.68318,0.68318,88699999.0
2006-01-16 05:02:00,0.6832,0.68324,0.6832,0.68321,170899999.0
2006-01-16 05:03:00,0.68324,0.68326,0.68322,0.68323,211000001.0
2006-01-16 05:04:00,0.68322,0.68329,0.68322,0.68325,121500000.0
2006-01-16 05:05:00,0.68326,0.68326,0.68322,0.68322,9200000.0
2006-01-16 05:06:00,0.68313,0.68319,0.68313,0.68317,165000000.0
2006-01-16 05:07:00,0.6832,0.68327,0.68318,0.68318,141100000.0
2006-01-16 05:08:00,0.68313,0.68319,0.68313,0.68314,182800004.0
2006-01-16 05:09:00,0.68315,0.68323,0.68315,0.68323,144600000.0
2006-01-16 05:10:00,0.68319,0.68326,0.68316,0.68323,47600000.0
2006-01-16 05:11:00,0.68321,0.68321,0.68308,0.6831,50700000.0
2006-01-16 05:12:00,0.68318,0.68319,0.68307,0.68317,169300000.0
2006-01-16 05:13:00,0.68314,0.68316,0.68311,0.68315,87900002.0
2006-01-16 05:14:00,0.68316,0.68321,0.68313,0.68317,136500003.0
2006-01-16 05:15:00,0.68318,0.68318,0.68318,0.68318,29000001.0
2006-01-16 05:16:00,0.6832,0.68323,0.68315,0.68323,224799995.0
2006-01-16 05:17:00,0.6832,0.6832,0.68318,0.6832,176100002.0
2006-01-16 05:18:00,0.68317,0.68322,0.6831,0.6831,140400000.0
2006-01-16 05:19:00,0.68317,0.68318,0.68317,0.68318,1900000.0
2006-01-16 05:20:00,0.6832,0.68329,0.6832,0.68322,206400000.0
2006-01-16 05:21:00,0.68321,0.68327,0.68321,0.68323,140700000.0
2006-01-16 05:22:00,0.68323,0.68323,0.68323,0.68323,27299999.0
2006-01-16 05:23:00,0.68325,0.68325,0.68325,0.68325,3200000.0
2006-01-16 05:24:00,0.68325,0.68325,0.6832,0.6832,216600002.0
2006-01-16 05:25:00,0.68325,0.68325,0.68325,0.68325,15100000.0
2006-01-16 05:26:00,0.68323,0.68328,0.68317,0.68317,67700001.0
2006-01-16 05:27:00,0.68319,0.68322,0.68316,0.6832,142999997.0
2006-01-16 05:28:00,0.68318,0.68322,0.68318,0.68318,99400000.0
2006-01-16 05:29:00,0.68318,0.68318,0.68313,0.68316,143300002.0
2006-01-16 05:30:00,0.68316,0.68316,0.6831,0.6831,81600002.0
2006-01-16 05:31:00,0.68312,0.68325,0.68309,0.68325,189200000.0
2006-01-16 05:32:00,0.68325,0.68336,0.68325,0.6833,255899998.0
2006-01-16 05:33:00,0.68328,0.68342,0.68328,0.68333,171399998.0
2006-01-16 05:34:00,0.68332,0.68342,0.68332,0.6834,95800000.0
2006-01-16 05:35:00,0.68343,0.68343,0.68336,0.68339,104300002.0
2006-01-16 05:36:00,0.68336,0.68341,0.68334,0.68338,229499997.0
2006-01-16 05:37:00,0.68339,0.68343,0.68338,0.68343,55999999.0
2006-01-16 05:38:00,0.68341,0.68345,0.68337,0.68339,94700002.0
2006-01-16 05:39:00,0.68346,0.68346,0.68346,0.68346,43899998.0
2006-01-16 05:40:00,0.68357,0.68357,0.68348,0.6835,91799997.0
2006-01-16 05:41:00,0.68351,0.68355,0.6835,0.68355,135800000.0
2006-01-16 05:42:00,0.68353,0.68355,0.68352,0.68355,71800001.0
2006-01-16 05:43:00,0.68353,0.68353,0.68353,0.68353,8000000.0
2006-01-16 05:44:00,0.6836,0.68363,0.6836,0.68363,49600001.0
2006-01-16 05:45:00,0.68362,0.68365,0.68358,0.68358,136200002.0
2006-01-16 05:46:00,0.6836,0.68362,0.6836,0.68362,16800000.0
2006-01-16 05:47:00,0.68355,0.68364,0.68355,0.68357,221099995.0
2006-01-16 05:48:00,0.68357,0.68359,0.68357,0.68359,68300000.0
2006-01-16 05:49:00,0.68363,0.68366,0.68357,0.6836,126899997.0
2006-01-16 05:50:00,0.68365,0.68368,0.68365,0.68365,59099999.0
2006-01-16 05:51:00,0.68368,0.68368,0.6836,0.68365,208799999.0
2006-01-16 05:52:00,0.68363,0.68365,0.68358,0.68365,222899998.0
2006-01-16 05:53:00,0.68363,0.68365,0.68362,0.68362,85399998.0
2006-01-16 05:54:00,0.68362,0.68368,0.68362,0.68365,32800000.0
2006-01-16 05:55:00,0.68365,0.68365,0.68362,0.68362,55000001.0
2006-01-16 05:56:00,0.68357,0.68363,0.68345,0.6836,109300000.0
2006-01-16 05:57:00,0.68362,0.68373,0.68355,0.68365,126599998.0
2006-01-16 05:58:00,0.6837,0.68374,0.68367,0.68371,81499999.0
2006-01-16 05:59:00,0.68382,0.68382,0.68363,0.6837,113700000.0
2006-01-16 06:00:00,0.68357,0.68375,0.68341,0.68375,189199996.0
2006-01-16 06:01:00,0.68374,0.68377,0.68373,0.68376,102799999.0
2006-01-16 06:02:00,0.6837,0.6837,0.68367,0.68368,39900000.0
2006-01-16 06:03:00,0.68365,0.68369,0.68363,0.68363,144400001.0
2006-01-16 06:04:00,0.68363,0.68383,0.68363,0.6837,142100003.0
2006-01-16 06:05:00,0.68372,0.68382,0.68372,0.68381,161799998.0
2006-01-16 06:06:00,0.68375,0.6839,0.68373,0.68388,170600002.0
2006-01-16 06:07:00,0.68388,0.68388,0.68379,0.68382,183800003.0
2006-01-16 06:08:00,0.68382,0.68386,0.68382,0.68386,30400000.0
2006-01-16 06:09:00,0.6839,0.68393,0.6839,0.68393,12800000.0
2006-01-16 06:10:00,0.68395,0.68399,0.68395,0.68398,68000000.0
2006-01-16 06:11:00,0.68396,0.68396,0.68391,0.68391,30200001.0
2006-01-16 06:12:00,0.68386,0.68393,0.68386,0.68387,221200002.0
2006-01-16 06:13:00,0.68391,0.68398,0.68389,0.68392,102200000.0
2006-01-16 06:14:00,0.68385,0.68398,0.68385,0.68398,123799999.0
2006-01-16 06:15:00,0.68397,0.68403,0.68397,0.68397,229999999.0
2006-01-16 06:16:00,0.68399,0.68399,0.68392,0.68395,159299999.0
2006-01-16 06:17:00,0.68394,0.68402,0.68394,0.68398,180899999.0
2006-01-16 06:18:00,0.684,0.68405,0.68398,0.684,177400003.0
2006-01-16 06:19:00,0.68405,0.68405,0.68403,0.68405,29600001.0
2006-01-16 06:20:00,0.684,0.68403,0.68398,0.68398,121700000.0
2006-01-16 06:21:00,0.68404,0.68424,0.68404,0.6842,191699998.0
2006-01-16 06:22:00,0.68426,0.68426,0.68418,0.68418,88499997.0
2006-01-16 06:23:00,0.68417,0.6842,0.68412,0.68413,91500002.0
2006-01-16 06:24:00,0.68412,0.6842,0.68405,0.68405,162899999.0
2006-01-16 06:25:00,0.684,0.68405,0.684,0.684,10300000.0
2006-01-16 06:26:00,0.684,0.68405,0.684,0.684,116400001.0
2006-01-16 06:27:00,0.68397,0.68408,0.68397,0.68405,91200000.0
2006-01-16 06:28:00,0.68397,0.68397,0.68393,0.68393,14400000.0
2006-01-16 06:29:00,0.68395,0.68405,0.68395,0.68405,87800001.0
2006-01-16 06:30:00,0.68406,0.68407,0.68399,0.68405,163400003.0
2006-01-16 06:31:00,0.68404,0.68409,0.68402,0.68405,96300000.0
2006-01-16 06:32:00,0.6841,0.68414,0.68405,0.68405,182399999.0
2006-01-16 06:33:00,0.68401,0.68401,0.68396,0.68398,63100001.0
2006-01-16 06:34:00,0.68391,0.68392,0.68391,0.68392,19100001.0
2006-01-16 06:35:00,0.6839,0.6839,0.6839,0.6839,61300000.0
2006-01-16 06:36:00,0.6839,0.6839,0.6839,0.6839,800000.0
2006-01-16 06:37:00,0.68392,0.68392,0.68383,0.68388,78500002.0
2006-01-16 06:38:00,0.68385,0.68388,0.68385,0.68388,39100000.0
2006-01-16 06:39:00,0.68388,0.68388,0.68381,0.68381,39200000.0
2006-01-16 06:40:00,0.68382,0.68389,0.68379,0.68385,252899997.0
2006-01-16 06:41:00,0.68381,0.68386,0.6838,0.68383,87400000.0
2006-01-16 06:42:00,0.68382,0.68382,0.68377,0.68378,62300000.0
2006-01-16 06:43:00,0.68379,0.68383,0.68379,0.6838,121799999.0
2006-01-16 06:44:00,0.68385,0.68385,0.6838,0.6838,128200000.0
2006-01-16 06:45:00,0.68387,0.68387,0.68373,0.68373,280299995.0
2006-01-16 06:46:00,0.68378,0.68387,0.6837,0.68383,206700000.0
2006-01-16 06:47:00,0.68387,0.68392,0.68387,0.6839,118099999.0
2006-01-16 06:48:00,0.68386,0.68391,0.68385,0.68391,105400000.0
2006-01-16 06:49:00,0.68384,0.68384,0.68381,0.68381,48800001.0
2006-01-16 06:50:00,0.68374,0.68383,0.68374,0.68377,127700000.0
2006-01-16 06:51:00,0.68377,0.68383,0.68377,0.68378,207999999.0
2006-01-16 06:52:00,0.68374,0.68381,0.68374,0.68377,70700000.0
2006-01-16 06:53:00,0.68376,0.68383,0.68374,0.68377,135499998.0
2006-01-16 06:54:00,0.68383,0.68387,0.68383,0.68386,126000003.0
2006-01-16 06:55:00,0.68385,0.68388,0.68382,0.68382,45600002.0
2006-01-16 06:56:00,0.6838,0.68391,0.6838,0.68382,223399993.0
2006-01-16 06:57:00,0.68381,0.68383,0.68377,0.6838,159599997.0
2006-01-16 06:58:00,0.68383,0.68383,0.68382,0.68382,51800000.0
2006-01-16 06:59:00,0.68375,0.6838,0.68375,0.6838,63800000.0
2006-01-16 07:00:00,0.68376,0.68383,0.68376,0.68383,35100000.0
2006-01-16 07:01:00,0.68381,0.68382,0.68377,0.68377,141299999.0
2006-01-16 07:02:00,0.68377,0.6838,0.68377,0.68377,203299999.0
2006-01-16 07:03:00,0.6838,0.68382,0.6838,0.68382,66900002.0
2006-01-16 07:04:00,0.68381,0.68389,0.68381,0.68389,9600000.0
2006-01-16 07:05:00,0.68387,0.68387,0.68387,0.68387,16700001.0
2006-01-16 07:06:00,0.6839,0.6839,0.68388,0.68388,19800000.0
2006-01-16 07:07:00,0.68389,0.6839,0.68388,0.68388,68400001.0
2006-01-16 07:08:00,0.68386,0.68387,0.68386,0.68386,112600002.0
2006-01-16 07:09:00,0.68385,0.68387,0.68385,0.68387,59100001.0
2006-01-16 07:10:00,0.68382,0.68388,0.68382,0.68385,85399998.0
2006-01-16 07:11:00,0.68388,0.6839,0.68387,0.6839,135100001.0
2006-01-16 07:12:00,0.68385,0.68385,0.68385,0.68385,26299999.0
2006-01-16 07:13:00,0.68388,0.68392,0.68388,0.6839,23999999.0
2006-01-16 07:14:00,0.68388,0.68388,0.68379,0.68382,117299996.0
2006-01-16 07:15:00,0.68385,0.68385,0.68382,0.68385,99300000.0
2006-01-16 07:16:00,0.68385,0.68385,0.68382,0.68385,184199999.0
2006-01-16 07:17:00,0.68382,0.68389,0.68382,0.68389,160299996.0
2006-01-16 07:18:00,0.68389,0.68389,0.68382,0.68382,104500001.0
2006-01-16 07:19:00,0.68377,0.68377,0.68369,0.68371,159300002.0
2006-01-16 07:20:00,0.68373,0.68378,0.6837,0.6837,197400000.0
2006-01-16 07:21:00,0.68373,0.68373,0.68372,0.68373,99099997.0
2006-01-16 07:22:00,0.68375,0.68377,0.68375,0.68377,42300001.0
2006-01-16 07:23:00,0.68373,0.68373,0.68372,0.68372,66400002.0
2006-01-16 07:24:00,0.68372,0.68375,0.68372,0.68375,34300001.0
2006-01-16 07:25:00,0.68377,0.68378,0.68373,0.68374,101800002.0
2006-01-16 07:26:00,0.68377,0.68378,0.68371,0.68375,145699994.0
2006-01-16 07:27:00,0.6837,0.68374,0.6837,0.68374,85399998.0
2006-01-16 07:28:00,0.6837,0.6837,0.6837,0.6837,2500000.0
2006-01-16 07:29:00,0.68375,0.68375,0.6837,0.68375,63900001.0
2006-01-16 07:30:00,0.68374,0.68376,0.68368,0.68373,173900003.0
2006-01-16 07:31:00,0.68371,0.68376,0.68371,0.68376,105100002.0
2006-01-16 07:32:00,0.68377,0.68377,0.68373,0.68376,85300002.0
2006-01-16 07:33:00,0.68378,0.68378,0.68373,0.68375,31900000.0
2006-01-16 07:34:00,0.6837,0.68375,0.68368,0.68375,343900000.0
2006-01-16 07:35:00,0.68372,0.68372,0.6836,0.68362,75399999.0
2006-01-16 07:36:00,0.68364,0.68364,0.68358,0.68362,190100005.0
2006-01-16 07:37:00,0.68368,0.68377,0.68368,0.68374,285899999.0
2006-01-16 07:38:00,0.68375,0.68379,0.68375,0.68376,127800000.0
2006-01-16 07:39:00,0.6837,0.68374,0.68368,0.68368,122499998.0
2006-01-16 07:40:00,0.68371,0.68376,0.68369,0.68371,168000002.0
2006-01-16 07:41:00,0.68371,0.68374,0.6837,0.68371,153000003.0
2006-01-16 07:42:00,0.68369,0.68373,0.68369,0.68372,46900001.0
2006-01-16 07:43:00,0.6837,0.68377,0.68362,0.68362,112699997.0
2006-01-16 07:44:00,0.68359,0.6836,0.68351,0.68352,224800001.0
2006-01-16 07:45:00,0.68348,0.68359,0.68348,0.6835,123100002.0
2006-01-16 07:46:00,0.68352,0.68359,0.68348,0.68354,207499996.0
2006-01-16 07:47:00,0.68361,0.68364,0.68361,0.68364,58100000.0
2006-01-16 07:48:00,0.68362,0.68366,0.68362,0.68363,158699998.0
2006-01-16 07:49:00,0.68359,0.68361,0.68359,0.68361,34299999.0
2006-01-16 07:50:00,0.68365,0.68365,0.68362,0.68363,56700001.0
2006-01-16 07:51:00,0.6836,0.68366,0.6836,0.68362,111900000.0
2006-01-16 07:52:00,0.68363,0.68363,0.68358,0.68361,140500000.0
2006-01-16 07:53:00,0.68363,0.68367,0.68363,0.68364,65000000.0
2006-01-16 07:54:00,0.68362,0.68363,0.68358,0.68362,195800001.0
2006-01-16 07:55:00,0.68365,0.68365,0.68365,0.68365,4800000.0
2006-01-16 07:56:00,0.6836,0.68368,0.68359,0.68368,141500001.0
2006-01-16 07:57:00,0.68365,0.68367,0.68365,0.68367,39800001.0
2006-01-16 07:58:00,0.68365,0.68365,0.6836,0.6836,227300002.0
2006-01-16 07:59:00,0.68375,0.68387,0.68375,0.68387,18400000.0
2006-01-16 08:00:00,0.68397,0.68404,0.68394,0.68396,155100004.0
2006-01-16 08:01:00,0.68392,0.68392,0.68381,0.68387,107899999.0
2006-01-16 08:02:00,0.6839,0.68392,0.68385,0.68388,105700003.0
2006-01-16 08:03:00,0.6839,0.6839,0.68378,0.68388,45500000.0
2006-01-16 08:04:00,0.6838,0.6838,0.68371,0.68378,71300002.0
2006-01-16 08:05:00,0.68381,0.68388,0.68375,0.68384,259399999.0
2006-01-16 08:06:00,0.6838,0.6838,0.68377,0.68377,113200001.0
2006-01-16 08:07:00,0.68382,0.68384,0.68376,0.68378,95200001.0
2006-01-16 08:08:00,0.68378,0.6838,0.68377,0.6838,217399996.0
2006-01-16 08:09:00,0.6838,0.68385,0.68377,0.6838,127800002.0
2006-01-16 08:10:00,0.68377,0.68378,0.68375,0.68376,169099998.0
2006-01-16 08:11:00,0.68373,0.68379,0.68373,0.68378,185099996.0
2006-01-16 08:12:00,0.68379,0.68379,0.6837,0.68378,163800000.0
2006-01-16 08:13:00,0.68376,0.68376,0.68363,0.68368,92200003.0
2006-01-16 08:14:00,0.68365,0.6837,0.6836,0.6837,119299999.0
2006-01-16 08:15:00,0.68372,0.68376,0.68365,0.68365,247499999.0
2006-01-16 08:16:00,0.68366,0.68368,0.68365,0.68368,63399999.0
2006-01-16 08:17:00,0.68371,0.68375,0.68371,0.68375,67000001.0
2006-01-16 08:18:00,0.68379,0.68381,0.68379,0.68381,37500001.0
2006-01-16 08:19:00,0.6838,0.68384,0.68376,0.68381,151000003.0
2006-01-16 08:20:00,0.68376,0.68376,0.68372,0.68372,3200000.0
2006-01-16 08:21:00,0.68374,0.68375,0.68365,0.68369,131400001.0
2006-01-16 08:22:00,0.68368,0.68368,0.68364,0.68364,59800001.0
2006-01-16 08:23:00,0.68365,0.68365,0.68365,0.68365,4800000.0
2006-01-16 08:24:00,0.68363,0.68365,0.68362,0.68365,134899999.0
2006-01-16 08:25:00,0.6836,0.68365,0.6836,0.68362,79200002.0
2006-01-16 08:26:00,0.6836,0.6836,0.68353,0.68353,115000001.0
2006-01-16 08:27:00,0.68357,0.68362,0.68355,0.68357,128200001.0
2006-01-16 08:28:00,0.6836,0.6836,0.6836,0.6836,8000000.0
2006-01-16 08:29:00,0.68359,0.68364,0.68357,0.6836,78900002.0
2006-01-16 08:30:00,0.68357,0.68364,0.68357,0.68364,108700003.0
2006-01-16 08:31:00,0.68362,0.6837,0.68361,0.68366,116300000.0
2006-01-16 08:32:00,0.68369,0.68381,0.68368,0.68378,191299999.0
2006-01-16 08:33:00,0.68379,0.68379,0.68373,0.68373,156899996.0
2006-01-16 08:34:00,0.68373,0.68377,0.68372,0.68376,145699997.0
2006-01-16 08:35:00,0.68372,0.68379,0.6837,0.68373,129099999.0
2006-01-16 08:36:00,0.68376,0.68387,0.68376,0.68378,228599999.0
2006-01-16 08:37:00,0.68378,0.68388,0.68378,0.68388,79500001.0
2006-01-16 08:38:00,0.68389,0.68389,0.68383,0.68383,113199998.0
2006-01-16 08:39:00,0.68378,0.6839,0.68376,0.6839,165299999.0
2006-01-16 08:40:00,0.68388,0.68389,0.68381,0.68388,194000001.0
2006-01-16 08:41:00,0.68391,0.68394,0.68391,0.68393,101700003.0
2006-01-16 08:42:00,0.6839,0.68398,0.68388,0.68398,129800002.0
2006-01-16 08:43:00,0.68399,0.68405,0.68395,0.68395,59200000.0
2006-01-16 08:44:00,0.68395,0.68404,0.68391,0.68404,82199999.0
2006-01-16 08:45:00,0.68409,0.68417,0.68409,0.68413,103099998.0
2006-01-16 08:46:00,0.68415,0.68419,0.68412,0.68415,99599998.0
2006-01-16 08:47:00,0.68413,0.68414,0.68408,0.68408,93999999.0
2006-01-16 08:48:00,0.68413,0.68421,0.68413,0.68418,155000003.0
2006-01-16 08:49:00,0.68421,0.68425,0.68411,0.68415,80400001.0
2006-01-16 08:50:00,0.68419,0.68421,0.68419,0.68421,4800000.0
2006-01-16 08:51:00,0.68425,0.68428,0.68418,0.68418,130000002.0
2006-01-16 08:52:00,0.68417,0.68422,0.68417,0.6842,87199998.0
2006-01-16 08:53:00,0.68412,0.68413,0.68403,0.68403,58000000.0
2006-01-16 08:54:00,0.68403,0.68403,0.68398,0.68398,59700001.0
2006-01-16 08:55:00,0.68399,0.68403,0.68394,0.68403,184400000.0
2006-01-16 08:56:00,0.68406,0.68406,0.68396,0.684,213700005.0
2006-01-16 08:57:00,0.68397,0.68409,0.68397,0.68399,112000001.0
2006-01-16 08:58:00,0.68399,0.68406,0.68399,0.68406,201100000.0
2006-01-16 08:59:00,0.68409,0.68414,0.68409,0.68411,81500001.0
2006-01-16 09:00:00,0.68415,0.6842,0.68414,0.68414,91699998.0
2006-01-16 09:01:00,0.68412,0.6842,0.68412,0.68417,116900000.0
2006-01-16 09:02:00,0.68419,0.68419,0.68415,0.68417,125299999.0
2006-01-16 09:03:00,0.68417,0.68417,0.68409,0.6841,184600006.0
2006-01-16 09:04:00,0.68415,0.68417,0.68407,0.68408,79899999.0
2006-01-16 09:05:00,0.68408,0.68413,0.684,0.68413,134499999.0
2006-01-16 09:06:00,0.68418,0.68421,0.68414,0.68421,184200000.0
2006-01-16 09:07:00,0.68421,0.68421,0.68408,0.68416,203499999.0
2006-01-16 09:08:00,0.68418,0.6842,0.68412,0.68415,181800000.0
2006-01-16 09:09:00,0.68417,0.68417,0.68409,0.68412,170800003.0
2006-01-16 09:10:00,0.68411,0.68411,0.68402,0.68402,113800003.0
2006-01-16 09:11:00,0.684,0.68407,0.68399,0.68401,125299999.0
2006-01-16 09:12:00,0.684,0.68402,0.68385,0.68385,138100002.0
2006-01-16 09:13:00,0.68377,0.68396,0.68377,0.68392,197900002.0
2006-01-16 09:14:00,0.68387,0.68387,0.68377,0.68383,191800000.0
2006-01-16 09:15:00,0.68383,0.68383,0.68378,0.68378,147500000.0
2006-01-16 09:16:00,0.68383,0.68383,0.68371,0.68374,114299998.0
2006-01-16 09:17:00,0.68367,0.68367,0.68359,0.6836,189899998.0
2006-01-16 09:18:00,0.68361,0.68365,0.68357,0.68357,63800002.0
2006-01-16 09:19:00,0.68356,0.68359,0.68347,0.68359,184199996.0
2006-01-16 09:20:00,0.6836,0.6836,0.68354,0.68354,78200001.0
2006-01-16 09:21:00,0.68358,0.68371,0.68358,0.68364,178499997.0
2006-01-16 09:22:00,0.68362,0.68368,0.6836,0.68367,136800001.0
2006-01-16 09:23:00,0.68366,0.68378,0.68362,0.68378,288099999.0
2006-01-16 09:24:00,0.6838,0.68381,0.68378,0.68381,170600001.0
2006-01-16 09:25:00,0.68383,0.68385,0.68377,0.68385,198300004.0
2006-01-16 09:26:00,0.68388,0.68392,0.6838,0.68388,88899999.0
2006-01-16 09:27:00,0.68398,0.68411,0.68398,0.68407,96000001.0
2006-01-16 09:28:00,0.68408,0.68415,0.68408,0.68415,156800000.0
2006-01-16 09:29:00,0.6842,0.68421,0.68415,0.68421,187299996.0
2006-01-16 09:30:00,0.68424,0.68424,0.68415,0.68415,145599999.0
2006-01-16 09:31:00,0.6841,0.68413,0.6841,0.68411,74100001.0
2006-01-16 09:32:00,0.68399,0.68408,0.68399,0.68405,160199999.0
2006-01-16 09:33:00,0.68407,0.68413,0.68407,0.68408,116899998.0
2006-01-16 09:34:00,0.68408,0.68411,0.68403,0.68403,139899996.0
2006-01-16 09:35:00,0.68407,0.68408,0.68399,0.68408,190999998.0
2006-01-16 09:36:00,0.68409,0.68409,0.68402,0.68402,107599999.0
2006-01-16 09:37:00,0.68404,0.68412,0.68402,0.68405,185300004.0
2006-01-16 09:38:00,0.68407,0.68407,0.68398,0.68406,141200000.0
2006-01-16 09:39:00,0.68404,0.68409,0.68404,0.68407,146299998.0
2006-01-16 09:40:00,0.6841,0.6842,0.68408,0.68409,115799999.0
2006-01-16 09:41:00,0.68406,0.68406,0.68394,0.68398,118800001.0
2006-01-16 09:42:00,0.68401,0.68402,0.68391,0.68402,143099997.0
2006-01-16 09:43:00,0.68402,0.6841,0.68398,0.68408,163799998.0
2006-01-16 09:44:00,0.68398,0.6841,0.68397,0.6841,106199996.0
2006-01-16 09:45:00,0.68404,0.68407,0.68397,0.68407,107800000.0
2006-01-16 09:46:00,0.68407,0.68408,0.68397,0.68397,176299999.0
2006-01-16 09:47:00,0.684,0.68403,0.68396,0.68397,123700001.0
2006-01-16 09:48:00,0.68392,0.68401,0.68384,0.68384,178299997.0
2006-01-16 09:49:00,0.68384,0.68393,0.68382,0.68388,189899998.0
2006-01-16 09:50:00,0.68392,0.68393,0.68388,0.68389,83100000.0
2006-01-16 09:51:00,0.6839,0.68396,0.6839,0.68392,184900003.0
2006-01-16 09:52:00,0.68397,0.684,0.68389,0.68395,197899997.0
2006-01-16 09:53:00,0.68393,0.68402,0.68393,0.68397,190800001.0
2006-01-16 09:54:00,0.68391,0.68399,0.68388,0.68392,66100000.0
2006-01-16 09:55:00,0.6838,0.68389,0.6838,0.68387,105099998.0
2006-01-16 09:56:00,0.68387,0.6839,0.68381,0.68381,185900003.0
2006-01-16 09:57:00,0.68383,0.68383,0.68376,0.68377,204900000.0
2006-01-16 09:58:00,0.68373,0.68373,0.68364,0.68364,59200001.0
2006-01-16 09:59:00,0.68367,0.6837,0.68361,0.68368,94900000.0
2006-01-16 10:00:00,0.68365,0.68373,0.68363,0.68373,111899997.0
2006-01-16 10:01:00,0.68368,0.68372,0.68368,0.68372,27200000.0
2006-01-16 10:02:00,0.68367,0.68373,0.68366,0.68368,154000001.0
2006-01-16 10:03:00,0.68369,0.68369,0.68359,0.68368,266099999.0
2006-01-16 10:04:00,0.68369,0.68369,0.68357,0.68364,155099994.0
2006-01-16 10:05:00,0.68367,0.68367,0.68359,0.68365,207799999.0
2006-01-16 10:06:00,0.68362,0.68368,0.68362,0.68368,59399999.0
2006-01-16 10:07:00,0.6837,0.68377,0.6837,0.68375,128000004.0
2006-01-16 10:08:00,0.68375,0.68377,0.68368,0.68368,219400001.0
2006-01-16 10:09:00,0.68365,0.68368,0.68362,0.68367,145600004.0
2006-01-16 10:10:00,0.68371,0.68374,0.68367,0.6837,163899999.0
2006-01-16 10:11:00,0.68367,0.6837,0.68364,0.6837,227799998.0
2006-01-16 10:12:00,0.68377,0.68378,0.6837,0.68372,198099997.0
2006-01-16 10:13:00,0.68374,0.68383,0.68374,0.68378,95700000.0
2006-01-16 10:14:00,0.68375,0.68375,0.6837,0.68375,80499997.0
2006-01-16 10:15:00,0.6838,0.6838,0.68375,0.68377,112300000.0
2006-01-16 10:16:00,0.68379,0.68379,0.68373,0.68379,192699998.0
2006-01-16 10:17:00,0.68375,0.68377,0.68369,0.68373,175199998.0
2006-01-16 10:18:00,0.68378,0.68381,0.68377,0.68377,90000000.0
2006-01-16 10:19:00,0.68378,0.68378,0.68369,0.68374,162500002.0
2006-01-16 10:20:00,0.68374,0.68388,0.6837,0.68388,115000004.0
2006-01-16 10:21:00,0.68387,0.68397,0.68387,0.68391,136300000.0
2006-01-16 10:22:00,0.68386,0.68401,0.68386,0.684,113899999.0
2006-01-16 10:23:00,0.68399,0.68404,0.68395,0.684,220299999.0
2006-01-16 10:24:00,0.68395,0.68395,0.68385,0.68389,169500003.0
2006-01-16 10:25:00,0.68388,0.68388,0.68387,0.68387,74100000.0
2006-01-16 10:26:00,0.68381,0.68383,0.68377,0.68377,127999998.0
2006-01-16 10:27:00,0.68377,0.68381,0.68371,0.68377,160699995.0
2006-01-16 10:28:00,0.68372,0.68378,0.6837,0.68375,247299999.0
2006-01-16 10:29:00,0.68374,0.68389,0.68374,0.68384,253799999.0
2006-01-16 10:30:00,0.68387,0.6839,0.68384,0.68384,145999999.0
2006-01-16 10:31:00,0.68391,0.68391,0.68391,0.68391,54400002.0
2006-01-16 10:32:00,0.68396,0.68398,0.68388,0.68395,172000003.0
2006-01-16 10:33:00,0.68391,0.68407,0.68388,0.68405,266500002.0
2006-01-16 10:34:00,0.68406,0.68409,0.68403,0.68408,109500002.0
2006-01-16 10:35:00,0.68414,0.68421,0.68414,0.68419,81899997.0
2006-01-16 10:36:00,0.68414,0.68414,0.68402,0.68402,74200002.0
2006-01-16 10:37:00,0.68399,0.68405,0.68395,0.68398,217100002.0
2006-01-16 10:38:00,0.684,0.68403,0.68395,0.68399,147700000.0
2006-01-16 10:39:00,0.684,0.68406,0.68399,0.68406,98900002.0
2006-01-16 10:40:00,0.68407,0.68414,0.68405,0.68414,84799999.0
2006-01-16 10:41:00,0.68413,0.68424,0.68406,0.6842,183300000.0
2006-01-16 10:42:00,0.68423,0.68427,0.68417,0.68427,84699999.0
2006-01-16 10:43:00,0.68427,0.68435,0.68424,0.6843,253599999.0
2006-01-16 10:44:00,0.68424,0.68424,0.68414,0.68414,91400000.0
2006-01-16 10:45:00,0.68412,0.68414,0.68406,0.68413,180400000.0
2006-01-16 10:46:00,0.68407,0.68415,0.68407,0.68414,225100003.0
2006-01-16 10:47:00,0.68413,0.68414,0.68408,0.68414,148000001.0
2006-01-16 10:48:00,0.6841,0.6841,0.68409,0.68409,1600000.0
2006-01-16 10:49:00,0.68412,0.68419,0.68411,0.68412,239099998.0
2006-01-16 10:50:00,0.68414,0.68414,0.684,0.684,182800002.0
2006-01-16 10:51:00,0.684,0.684,0.68388,0.68388,77800000.0
2006-01-16 10:52:00,0.68388,0.68392,0.68379,0.68379,183099998.0
2006-01-16 10:53:00,0.68376,0.68385,0.68376,0.68379,47000000.0
2006-01-16 10:54:00,0.68381,0.68383,0.68375,0.68375,129999997.0
2006-01-16 10:55:00,0.68376,0.68383,0.68371,0.68383,118600000.0
2006-01-16 10:56:00,0.68381,0.68386,0.68372,0.68377,172400001.0
2006-01-16 10:57:00,0.68371,0.68377,0.68371,0.68372,163800000.0
2006-01-16 10:58:00,0.68381,0.68381,0.68374,0.68374,108099999.0
2006-01-16 10:59:00,0.68374,0.68381,0.68374,0.6838,119099998.0
2006-01-16 11:00:00,0.68379,0.6838,0.68374,0.68376,129200000.0
2006-01-16 11:01:00,0.68377,0.68392,0.68375,0.68392,150900003.0
2006-01-16 11:02:00,0.68388,0.68388,0.6838,0.6838,182000000.0
2006-01-16 11:03:00,0.68381,0.68385,0.68377,0.68377,202800002.0
2006-01-16 11:04:00,0.68377,0.68377,0.68371,0.68375,155300000.0
2006-01-16 11:05:00,0.68372,0.68378,0.68365,0.68373,255100002.0
2006-01-16 11:06:00,0.68372,0.68378,0.68372,0.68375,114299999.0
2006-01-16 11:07:00,0.68371,0.68385,0.68371,0.68382,74299998.0
2006-01-16 11:08:00,0.68388,0.6839,0.68386,0.6839,123400003.0
2006-01-16 11:09:00,0.68386,0.68392,0.68385,0.6839,167699997.0
2006-01-16 11:10:00,0.68392,0.68396,0.68391,0.68391,35800000.0
2006-01-16 11:11:00,0.68397,0.68402,0.68397,0.68398,80300000.0
2006-01-16 11:12:00,0.68399,0.68405,0.68396,0.68404,165399998.0
2006-01-16 11:13:00,0.68402,0.68406,0.68397,0.68404,194100001.0
2006-01-16 11:14:00,0.68411,0.68425,0.68411,0.68425,145200003.0
2006-01-16 11:15:00,0.6843,0.6843,0.68416,0.68417,167500005.0
2006-01-16 11:16:00,0.68417,0.68427,0.68416,0.68427,174800001.0
2006-01-16 11:17:00,0.68432,0.68435,0.68424,0.68431,102300000.0
2006-01-16 11:18:00,0.68437,0.68443,0.68437,0.68443,66400001.0
2006-01-16 11:19:00,0.6844,0.6844,0.68426,0.68437,191599998.0
2006-01-16 11:20:00,0.68438,0.68442,0.68435,0.68437,241700004.0
2006-01-16 11:21:00,0.68441,0.68441,0.68433,0.68435,82400003.0
2006-01-16 11:22:00,0.68437,0.6844,0.68433,0.68436,156399999.0
2006-01-16 11:23:00,0.68436,0.68436,0.68422,0.68423,161100005.0
2006-01-16 11:24:00,0.68424,0.68428,0.68421,0.68428,70800001.0
2006-01-16 11:25:00,0.68428,0.6843,0.68425,0.68425,160199997.0
2006-01-16 11:26:00,0.68425,0.68429,0.68425,0.68426,125300000.0
2006-01-16 11:27:00,0.68424,0.68431,0.68424,0.68431,103700003.0
2006-01-16 11:28:00,0.6843,0.68436,0.68427,0.68431,239200005.0
2006-01-16 11:29:00,0.68433,0.68433,0.68419,0.68419,117100002.0
2006-01-16 11:30:00,0.68407,0.68437,0.68387,0.68437,149500003.0
2006-01-16 11:31:00,0.68435,0.6845,0.68435,0.6845,93199997.0
2006-01-16 11:32:00,0.68461,0.68461,0.68448,0.68452,218800001.0
2006-01-16 11:33:00,0.68453,0.68465,0.68453,0.68461,102299998.0
2006-01-16 11:34:00,0.68465,0.68472,0.68464,0.68471,120099997.0
2006-01-16 11:35:00,0.68477,0.68479,0.68471,0.68479,154800001.0
2006-01-16 11:36:00,0.68474,0.68475,0.68466,0.68469,195599995.0
2006-01-16 11:37:00,0.68474,0.68477,0.68469,0.6847,226800003.0
2006-01-16 11:38:00,0.68466,0.68472,0.68466,0.68466,120499997.0
2006-01-16 11:39:00,0.68464,0.68467,0.68462,0.68462,39000001.0
2006-01-16 11:40:00,0.68458,0.68462,0.68454,0.68462,98299998.0
2006-01-16 11:41:00,0.68458,0.68478,0.68458,0.68478,112699997.0
2006-01-16 11:42:00,0.68482,0.68498,0.68482,0.68495,62100000.0
2006-01-16 11:43:00,0.68495,0.6851,0.68493,0.68508,176400000.0
2006-01-16 11:44:00,0.68507,0.68514,0.68507,0.68514,50099999.0
2006-01-16 11:45:00,0.68523,0.68528,0.68515,0.68516,228200000.0
2006-01-16 11:46:00,0.68509,0.68515,0.68502,0.68502,110399996.0
2006-01-16 11:47:00,0.68504,0.68511,0.68499,0.68511,169200003.0
2006-01-16 11:48:00,0.68507,0.68511,0.68504,0.68507,105999999.0
2006-01-16 11:49:00,0.68502,0.68505,0.68498,0.68505,138700002.0
2006-01-16 11:50:00,0.68496,0.68507,0.68496,0.68505,92100000.0
2006-01-16 11:51:00,0.685,0.68506,0.68497,0.685,173699999.0
2006-01-16 11:52:00,0.68504,0.68515,0.685,0.68515,62300000.0
2006-01-16 11:53:00,0.68514,0.68517,0.68506,0.68517,213799994.0
2006-01-16 11:54:00,0.68509,0.68512,0.685,0.685,270400005.0
2006-01-16 11:55:00,0.68503,0.68503,0.68492,0.68495,160200001.0
2006-01-16 11:56:00,0.68495,0.68502,0.68495,0.68502,63699999.0
2006-01-16 11:57:00,0.68507,0.68512,0.68504,0.68512,223000006.0
2006-01-16 11:58:00,0.68512,0.68515,0.685,0.685,192700006.0
2006-01-16 11:59:00,0.68507,0.68514,0.68507,0.68512,123500002.0
2006-01-16 12:00:00,0.68504,0.68513,0.68502,0.68513,152199999.0
2006-01-16 12:01:00,0.68517,0.68517,0.685,0.685,167799999.0
2006-01-16 12:02:00,0.68506,0.68506,0.68496,0.685,217800000.0
2006-01-16 12:03:00,0.68503,0.68503,0.68496,0.685,134899999.0
2006-01-16 12:04:00,0.685,0.685,0.68497,0.68497,79900000.0
2006-01-16 12:05:00,0.68497,0.68497,0.68494,0.68494,44900000.0
2006-01-16 12:06:00,0.68506,0.68537,0.68506,0.68536,98400000.0
2006-01-16 12:07:00,0.68537,0.68547,0.68532,0.68545,125600000.0
2006-01-16 12:08:00,0.68552,0.68556,0.68544,0.68546,146599999.0
2006-01-16 12:09:00,0.6855,0.6855,0.68538,0.68542,225200001.0
2006-01-16 12:10:00,0.68546,0.68553,0.68542,0.68547,214900000.0
2006-01-16 12:11:00,0.68554,0.68568,0.68554,0.68568,134100000.0
2006-01-16 12:12:00,0.68557,0.68575,0.68557,0.68566,172199999.0
2006-01-16 12:13:00,0.68556,0.68556,0.68545,0.68546,57500001.0
2006-01-16 12:14:00,0.68548,0.68551,0.68542,0.6855,59099999.0
2006-01-16 12:15:00,0.68552,0.68552,0.68539,0.68539,99300000.0
2006-01-16 12:16:00,0.68544,0.68552,0.6854,0.68547,123100002.0
2006-01-16 12:17:00,0.68544,0.68552,0.68541,0.68545,135699999.0
2006-01-16 12:18:00,0.68544,0.68545,0.68539,0.68541,108100001.0
2006-01-16 12:19:00,0.68547,0.68552,0.68547,0.68548,80600000.0
2006-01-16 12:20:00,0.68548,0.68559,0.68548,0.68559,154499997.0
2006-01-16 12:21:00,0.68564,0.68572,0.68559,0.68572,270300000.0
2006-01-16 12:22:00,0.68573,0.68573,0.68565,0.68565,87000002.0
2006-01-16 12:23:00,0.68565,0.68572,0.68563,0.68563,148000004.0
2006-01-16 12:24:00,0.68558,0.68562,0.68553,0.68562,132999999.0
2006-01-16 12:25:00,0.68564,0.68572,0.68564,0.68572,82899999.0
2006-01-16 12:26:00,0.68569,0.6857,0.68564,0.68564,49300001.0
2006-01-16 12:27:00,0.68561,0.68569,0.68555,0.68557,309899996.0
2006-01-16 12:28:00,0.68559,0.68565,0.68559,0.68565,149799997.0
2006-01-16 12:29:00,0.68566,0.68569,0.68556,0.6856,258199998.0
2006-01-16 12:30:00,0.68557,0.68563,0.68557,0.68558,204800001.0
2006-01-16 12:31:00,0.68557,0.68564,0.68557,0.68557,138099998.0
2006-01-16 12:32:00,0.68557,0.68561,0.68552,0.68552,80099998.0
2006-01-16 12:33:00,0.68551,0.68559,0.68548,0.68552,156200002.0
2006-01-16 12:34:00,0.68554,0.68558,0.68554,0.68558,74400000.0
2006-01-16 12:35:00,0.68561,0.68568,0.68558,0.68563,242000000.0
2006-01-16 12:36:00,0.68566,0.68566,0.6856,0.6856,167200001.0
2006-01-16 12:37:00,0.68563,0.68563,0.68556,0.68562,260400002.0
2006-01-16 12:38:00,0.68562,0.68571,0.68562,0.68565,117099998.0
2006-01-16 12:39:00,0.68575,0.68582,0.68568,0.68582,117199999.0
2006-01-16 12:40:00,0.68576,0.68576,0.68565,0.68565,217899996.0
2006-01-16 12:41:00,0.6856,0.68573,0.6856,0.68567,100700003.0
2006-01-16 12:42:00,0.68566,0.68575,0.68566,0.68575,214799996.0
2006-01-16 12:43:00,0.68575,0.6858,0.68575,0.68578,178899997.0
2006-01-16 12:44:00,0.68575,0.68578,0.68573,0.68573,194400001.0
2006-01-16 12:45:00,0.68575,0.68575,0.68563,0.68571,334499998.0
2006-01-16 12:46:00,0.68575,0.68579,0.68575,0.68576,92400000.0
2006-01-16 12:47:00,0.68579,0.68585,0.68577,0.68583,105100001.0
2006-01-16 12:48:00,0.68583,0.68584,0.68578,0.68584,101500001.0
2006-01-16 12:49:00,0.68587,0.68587,0.68578,0.6858,140799996.0
2006-01-16 12:50:00,0.68581,0.68581,0.68576,0.68576,186499999.0
2006-01-16 12:51:00,0.6858,0.68594,0.6858,0.68585,210700001.0
2006-01-16 12:52:00,0.68587,0.68587,0.6858,0.6858,116599997.0
2006-01-16 12:53:00,0.68584,0.68585,0.68572,0.68585,95500001.0
2006-01-16 12:54:00,0.68586,0.68586,0.68579,0.68585,284999996.0
2006-01-16 12:55:00,0.68583,0.68592,0.68583,0.68587,176499997.0
2006-01-16 12:56:00,0.68588,0.68592,0.68581,0.68581,151600005.0
2006-01-16 12:57:00,0.68582,0.68582,0.6858,0.6858,35100000.0
2006-01-16 12:58:00,0.6858,0.68584,0.6858,0.6858,132600002.0
2006-01-16 12:59:00,0.6858,0.68586,0.68577,0.68577,174199998.0
2006-01-16 13:00:00,0.68579,0.68584,0.68578,0.68582,170699998.0
2006-01-16 13:01:00,0.68583,0.68583,0.68578,0.68578,113300003.0
2006-01-16 13:02:00,0.68578,0.68582,0.68578,0.68582,30299999.0
2006-01-16 13:03:00,0.68575,0.68584,0.68575,0.6858,72100001.0
2006-01-16 13:04:00,0.68578,0.68588,0.68578,0.68588,165999995.0
2006-01-16 13:05:00,0.68584,0.68609,0.68584,0.68609,139900002.0
2006-01-16 13:06:00,0.68617,0.68617,0.68599,0.68605,168999998.0
2006-01-16 13:07:00,0.68601,0.68601,0.68588,0.68594,180100002.0
2006-01-16 13:08:00,0.68597,0.686,0.68594,0.686,133600001.0
2006-01-16 13:09:00,0.686,0.68611,0.68597,0.68611,135700001.0
2006-01-16 13:10:00,0.68609,0.68615,0.68608,0.68608,143900001.0
2006-01-16 13:11:00,0.68606,0.68606,0.68598,0.68603,122199997.0
2006-01-16 13:12:00,0.68603,0.68603,0.68596,0.68603,51100001.0
2006-01-16 13:13:00,0.68602,0.68603,0.68598,0.68598,94800000.0
2006-01-16 13:14:00,0.68599,0.68605,0.68599,0.68601,202400001.0
2006-01-16 13:15:00,0.68592,0.68602,0.68592,0.68602,97400000.0
2006-01-16 13:16:00,0.68601,0.68604,0.68599,0.68603,128100002.0
2006-01-16 13:17:00,0.68606,0.68606,0.68594,0.686,276400003.0
2006-01-16 13:18:00,0.68597,0.68605,0.68595,0.68601,163700004.0
2006-01-16 13:19:00,0.68602,0.68602,0.68597,0.68597,151799998.0
2006-01-16 13:20:00,0.68596,0.68606,0.68596,0.68604,148500000.0
2006-01-16 13:21:00,0.68604,0.68604,0.68597,0.68597,106300002.0
2006-01-16 13:22:00,0.68604,0.68613,0.68603,0.68608,210700002.0
2006-01-16 13:23:00,0.68606,0.68612,0.68606,0.68607,80500000.0
2006-01-16 13:24:00,0.68601,0.68602,0.68596,0.68602,117099998.0
2006-01-16 13:25:00,0.68601,0.68603,0.68599,0.686,176800002.0
2006-01-16 13:26:00,0.68603,0.68603,0.68595,0.68603,81200001.0
2006-01-16 13:27:00,0.68603,0.68608,0.686,0.68605,135500000.0
2006-01-16 13:28:00,0.68602,0.68607,0.68602,0.68603,119900000.0
2006-01-16 13:29:00,0.68601,0.68601,0.68599,0.68599,27100000.0
2006-01-16 13:30:00,0.68596,0.68598,0.68593,0.68597,77300000.0
2006-01-16 13:31:00,0.68598,0.68598,0.6859,0.68596,99399999.0
2006-01-16 13:32:00,0.68599,0.68599,0.68593,0.68599,142599999.0
2006-01-16 13:33:00,0.68599,0.68603,0.68598,0.68598,85500002.0
2006-01-16 13:34:00,0.68599,0.68599,0.68592,0.68593,106000000.0
2006-01-16 13:35:00,0.68586,0.68586,0.68575,0.68575,43300000.0
2006-01-16 13:36:00,0.68576,0.68576,0.68565,0.68573,206100002.0
2006-01-16 13:37:00,0.68568,0.68576,0.68564,0.68569,309700001.0
2006-01-16 13:38:00,0.68567,0.68574,0.68564,0.68568,175700000.0
2006-01-16 13:39:00,0.68569,0.68577,0.68569,0.68572,284900001.0
2006-01-16 13:40:00,0.6857,0.6858,0.6857,0.68574,136300000.0
2006-01-16 13:41:00,0.68571,0.68576,0.68571,0.68571,59800001.0
2006-01-16 13:42:00,0.68575,0.68575,0.68567,0.68567,69200000.0
2006-01-16 13:43:00,0.68565,0.68573,0.68562,0.68562,195400001.0
2006-01-16 13:44:00,0.68564,0.68565,0.68558,0.68558,115599999.0
2006-01-16 13:45:00,0.68559,0.68564,0.68559,0.68562,76799998.0
2006-01-16 13:46:00,0.68565,0.6857,0.68551,0.68551,144200003.0
2006-01-16 13:47:00,0.68553,0.68562,0.68553,0.68562,213900000.0
2006-01-16 13:48:00,0.68563,0.68563,0.68548,0.68555,96400002.0
2006-01-16 13:49:00,0.68558,0.68558,0.68549,0.68556,148499999.0
2006-01-16 13:50:00,0.68553,0.68563,0.68553,0.68559,100299999.0
2006-01-16 13:51:00,0.68559,0.68565,0.68554,0.6856,222500000.0
2006-01-16 13:52:00,0.68558,0.6856,0.68554,0.68555,79900001.0
2006-01-16 13:53:00,0.68562,0.68562,0.68551,0.68555,200599999.0
2006-01-16 13:54:00,0.68557,0.68565,0.68554,0.68562,81700002.0
2006-01-16 13:55:00,0.68561,0.68564,0.68561,0.68562,104499997.0
2006-01-16 13:56:00,0.68558,0.6856,0.68555,0.6856,94400000.0
2006-01-16 13:57:00,0.68556,0.68559,0.68552,0.68552,108999998.0
2006-01-16 13:58:00,0.68557,0.68563,0.68556,0.68561,266799996.0
2006-01-16 13:59:00,0.68556,0.68557,0.68553,0.68556,93399998.0
2006-01-16 14:00:00,0.68557,0.68559,0.68551,0.68554,149000002.0
2006-01-16 14:01:00,0.68548,0.68554,0.68546,0.68549,205200000.0
2006-01-16 14:02:00,0.68553,0.68553,0.68543,0.68548,189600000.0
2006-01-16 14:03:00,0.68547,0.68547,0.68538,0.68538,30300000.0
2006-01-16 14:04:00,0.68539,0.68544,0.68538,0.68543,173900001.0
2006-01-16 14:05:00,0.68537,0.68539,0.68534,0.68534,230799996.0
2006-01-16 14:06:00,0.68539,0.68542,0.68538,0.6854,232700006.0
2006-01-16 14:07:00,0.68537,0.68545,0.68531,0.68543,159699998.0
2006-01-16 14:08:00,0.68542,0.68542,0.68534,0.68535,72000000.0
2006-01-16 14:09:00,0.6854,0.68545,0.6854,0.68545,40899998.0
2006-01-16 14:10:00,0.68557,0.68561,0.68552,0.6856,164600003.0
2006-01-16 14:11:00,0.68556,0.68564,0.68549,0.68564,89800000.0
2006-01-16 14:12:00,0.68566,0.68566,0.6856,0.6856,50500001.0
2006-01-16 14:13:00,0.68558,0.68558,0.68553,0.68557,158099998.0
2006-01-16 14:14:00,0.68558,0.6856,0.68558,0.68558,81600001.0
2006-01-16 14:15:00,0.68559,0.68561,0.68557,0.68557,119199998.0
2006-01-16 14:16:00,0.6856,0.6856,0.68553,0.68553,62400001.0
2006-01-16 14:17:00,0.6856,0.68562,0.68553,0.68557,129399996.0
2006-01-16 14:18:00,0.68558,0.68561,0.68551,0.68556,92100001.0
2006-01-16 14:19:00,0.68554,0.68558,0.68551,0.68555,191400000.0
2006-01-16 14:20:00,0.68555,0.68564,0.68555,0.6856,195899999.0
2006-01-16 14:21:00,0.68562,0.68569,0.68562,0.68566,137700002.0
2006-01-16 14:22:00,0.68562,0.68571,0.68562,0.68571,30300000.0
2006-01-16 14:23:00,0.6857,0.6857,0.68564,0.68565,133899999.0
2006-01-16 14:24:00,0.68567,0.6857,0.68566,0.6857,98299996.0
2006-01-16 14:25:00,0.68569,0.68569,0.68561,0.68562,190199998.0
2006-01-16 14:26:00,0.68561,0.68564,0.68557,0.68564,136299998.0
2006-01-16 14:27:00,0.68569,0.68571,0.68564,0.68565,173799999.0
2006-01-16 14:28:00,0.68565,0.68565,0.68565,0.68565,94100003.0
2006-01-16 14:29:00,0.68566,0.68567,0.6856,0.6856,83600001.0
2006-01-16 14:30:00,0.68557,0.68568,0.68557,0.68565,82900002.0
2006-01-16 14:31:00,0.68565,0.68573,0.68565,0.68571,142000003.0
2006-01-16 14:32:00,0.68573,0.68573,0.68569,0.6857,241199997.0
2006-01-16 14:33:00,0.68575,0.68589,0.68575,0.68583,125100002.0
2006-01-16 14:34:00,0.68587,0.68587,0.68577,0.68577,130299997.0
2006-01-16 14:35:00,0.68585,0.68595,0.68585,0.68595,139800003.0
2006-01-16 14:36:00,0.68607,0.68615,0.68603,0.68615,216799999.0
2006-01-16 14:37:00,0.68621,0.68625,0.68605,0.68605,133600000.0
2006-01-16 14:38:00,0.68602,0.68605,0.68596,0.68602,151400000.0
2006-01-16 14:39:00,0.68601,0.68602,0.68597,0.68597,97399999.0
2006-01-16 14:40:00,0.686,0.68616,0.686,0.68616,229299996.0
2006-01-16 14:41:00,0.68619,0.68619,0.68613,0.68613,69399998.0
2006-01-16 14:42:00,0.68611,0.68615,0.68608,0.68615,82199998.0
2006-01-16 14:43:00,0.68605,0.68612,0.68605,0.68605,81899999.0
2006-01-16 14:44:00,0.68609,0.68609,0.68603,0.68603,142399999.0
2006-01-16 14:45:00,0.68605,0.68608,0.68603,0.68603,145100001.0
2006-01-16 14:46:00,0.6861,0.68614,0.6861,0.6861,161600004.0
2006-01-16 14:47:00,0.68605,0.68605,0.68604,0.68604,14400000.0
2006-01-16 14:48:00,0.68608,0.68612,0.686,0.686,209299999.0
2006-01-16 14:49:00,0.68603,0.68605,0.68599,0.68605,138700000.0
2006-01-16 14:50:00,0.686,0.686,0.68585,0.68585,114200003.0
2006-01-16 14:51:00,0.68587,0.6859,0.68587,0.68587,128400000.0
2006-01-16 14:52:00,0.68584,0.68591,0.68584,0.6859,121399998.0
2006-01-16 14:53:00,0.68591,0.68595,0.6859,0.68595,155900000.0
2006-01-16 14:54:00,0.68592,0.68592,0.68589,0.68589,84599999.0
2006-01-16 14:55:00,0.6859,0.68596,0.68588,0.68596,169700002.0
2006-01-16 14:56:00,0.68597,0.68599,0.6859,0.6859,103000000.0
2006-01-16 14:57:00,0.6859,0.68599,0.6859,0.68592,104700001.0
2006-01-16 14:58:00,0.68594,0.68594,0.68588,0.68593,173300002.0
2006-01-16 14:59:00,0.68592,0.68597,0.68588,0.68592,107500003.0
2006-01-16 15:00:00,0.68587,0.68587,0.6858,0.68581,132599997.0
2006-01-16 15:01:00,0.68587,0.68588,0.68579,0.68582,188100002.0
2006-01-16 15:02:00,0.68583,0.68583,0.68576,0.68576,142800002.0
2006-01-16 15:03:00,0.68577,0.68582,0.68577,0.68577,249000000.0
2006-01-16 15:04:00,0.68574,0.68582,0.68574,0.68581,272899998.0
2006-01-16 15:05:00,0.68577,0.68577,0.68565,0.68565,79400001.0
2006-01-16 15:06:00,0.68561,0.68561,0.68538,0.68544,96500000.0
2006-01-16 15:07:00,0.68552,0.68557,0.68551,0.68555,56400001.0
2006-01-16 15:08:00,0.68552,0.68561,0.6855,0.68555,97800000.0
2006-01-16 15:09:00,0.68559,0.68562,0.68555,0.68555,92000002.0
2006-01-16 15:10:00,0.68554,0.68554,0.68541,0.68541,91000001.0
2006-01-16 15:11:00,0.6855,0.68559,0.68548,0.68548,103999997.0
2006-01-16 15:12:00,0.68557,0.68557,0.68548,0.68548,39500001.0
2006-01-16 15:13:00,0.68547,0.6855,0.68539,0.68541,148100003.0
2006-01-16 15:14:00,0.68539,0.68539,0.6853,0.68531,97100002.0
2006-01-16 15:15:00,0.68531,0.68536,0.68527,0.6853,88800001.0
2006-01-16 15:16:00,0.68528,0.68532,0.68517,0.68521,206200001.0
2006-01-16 15:17:00,0.68518,0.68536,0.68517,0.68536,68800000.0
2006-01-16 15:18:00,0.68537,0.68545,0.68535,0.68535,145700004.0
2006-01-16 15:19:00,0.68525,0.68525,0.68521,0.68525,166499999.0
2006-01-16 15:20:00,0.68534,0.68542,0.68534,0.68537,172300000.0
2006-01-16 15:21:00,0.68539,0.6855,0.68535,0.68548,105300003.0
2006-01-16 15:22:00,0.68554,0.68561,0.68553,0.68553,214700004.0
2006-01-16 15:23:00,0.68546,0.68556,0.68546,0.68553,167700000.0
2006-01-16 15:24:00,0.68552,0.68558,0.6855,0.68558,203100003.0
2006-01-16 15:25:00,0.68557,0.68564,0.68556,0.68562,151000002.0
2006-01-16 15:26:00,0.68577,0.68584,0.68575,0.6858,98099998.0
2006-01-16 15:27:00,0.6858,0.68587,0.6858,0.68582,95299996.0
2006-01-16 15:28:00,0.68584,0.68584,0.68575,0.68577,36700000.0
2006-01-16 15:29:00,0.68581,0.68586,0.6858,0.68586,70899998.0
2006-01-16 15:30:00,0.68588,0.68591,0.68578,0.68578,112599998.0
2006-01-16 15:31:00,0.6857,0.6857,0.68565,0.68567,101100001.0
2006-01-16 15:32:00,0.68563,0.68568,0.68557,0.68566,205700001.0
2006-01-16 15:33:00,0.68563,0.68563,0.68557,0.68557,135500002.0
2006-01-16 15:34:00,0.68561,0.68561,0.68551,0.68551,103099999.0
2006-01-16 15:35:00,0.68556,0.68556,0.68548,0.6855,156900001.0
2006-01-16 15:36:00,0.68547,0.68547,0.68537,0.68537,192000000.0
2006-01-16 15:37:00,0.68534,0.68544,0.68534,0.68535,72800001.0
2006-01-16 15:38:00,0.68542,0.68543,0.68542,0.68543,99000000.0
2006-01-16 15:39:00,0.68549,0.68557,0.68549,0.68554,73399999.0
2006-01-16 15:40:00,0.68556,0.68556,0.68549,0.68553,53400000.0
2006-01-16 15:41:00,0.68554,0.68557,0.68553,0.68554,153499998.0
2006-01-16 15:42:00,0.6856,0.68562,0.68558,0.68562,68599999.0
2006-01-16 15:43:00,0.6856,0.68566,0.6856,0.68563,159400000.0
2006-01-16 15:44:00,0.68566,0.68568,0.68556,0.68563,102600000.0
2006-01-16 15:45:00,0.68566,0.68569,0.68557,0.68562,186100001.0
2006-01-16 15:46:00,0.68561,0.68569,0.68561,0.68565,223000004.0
2006-01-16 15:47:00,0.68564,0.68564,0.68556,0.68559,143100002.0
2006-01-16 15:48:00,0.68562,0.68564,0.68558,0.68558,103299999.0
2006-01-16 15:49:00,0.68556,0.68564,0.68552,0.68557,151700000.0
2006-01-16 15:50:00,0.68562,0.68568,0.68562,0.68563,79699999.0
2006-01-16 15:51:00,0.68564,0.68573,0.68563,0.68563,155099996.0
2006-01-16 15:52:00,0.68556,0.68567,0.68556,0.68559,251500001.0
2006-01-16 15:53:00,0.68561,0.68565,0.68559,0.68561,150799998.0
2006-01-16 15:54:00,0.68562,0.68564,0.68557,0.68557,169599997.0
2006-01-16 15:55:00,0.68557,0.68563,0.68557,0.68562,64599998.0
2006-01-16 15:56:00,0.68565,0.68565,0.68555,0.68555,150399999.0
2006-01-16 15:57:00,0.68551,0.68554,0.68551,0.68554,34299999.0
2006-01-16 15:58:00,0.68548,0.68548,0.68545,0.68545,48699998.0
2006-01-16 15:59:00,0.68544,0.68544,0.68528,0.68531,287600006.0
2006-01-16 16:00:00,0.68532,0.68536,0.68526,0.68533,171100000.0
2006-01-16 16:01:00,0.68534,0.68534,0.68531,0.68531,96299999.0
2006-01-16 16:02:00,0.68533,0.68533,0.6853,0.68532,182099999.0
2006-01-16 16:03:00,0.68534,0.68534,0.6853,0.68534,69500000.0
2006-01-16 16:04:00,0.68537,0.68537,0.68525,0.68535,145399998.0
2006-01-16 16:05:00,0.68535,0.68543,0.68535,0.68542,144100000.0
2006-01-16 16:06:00,0.68541,0.68545,0.68537,0.68543,153599999.0
2006-01-16 16:07:00,0.6854,0.68541,0.68534,0.68538,136900001.0
2006-01-16 16:08:00,0.6854,0.68546,0.68539,0.68546,193500000.0
2006-01-16 16:09:00,0.68549,0.68549,0.68543,0.68546,158700001.0
2006-01-16 16:10:00,0.6855,0.68556,0.6855,0.68552,128399999.0
2006-01-16 16:11:00,0.6855,0.68555,0.68547,0.68553,153300004.0
2006-01-16 16:12:00,0.68548,0.68548,0.68543,0.68546,158099998.0
2006-01-16 16:13:00,0.68548,0.68548,0.68542,0.68548,45000000.0
2006-01-16 16:14:00,0.68554,0.68561,0.68554,0.68557,159799998.0
2006-01-16 16:15:00,0.68562,0.68564,0.68562,0.68564,79899999.0
2006-01-16 16:16:00,0.68566,0.68567,0.68566,0.68567,35000000.0
2006-01-16 16:17:00,0.68559,0.68565,0.68559,0.68563,206600003.0
2006-01-16 16:18:00,0.68566,0.68567,0.68562,0.68562,120599999.0
2006-01-16 16:19:00,0.6856,0.68563,0.68558,0.68563,139100002.0
2006-01-16 16:20:00,0.6856,0.68565,0.6856,0.68565,174599998.0
2006-01-16 16:21:00,0.68561,0.68574,0.68561,0.68564,208100002.0
2006-01-16 16:22:00,0.68566,0.68568,0.68561,0.68563,77600000.0
2006-01-16 16:23:00,0.68565,0.68569,0.68564,0.68569,46600000.0
2006-01-16 16:24:00,0.6857,0.6857,0.68561,0.68567,302599998.0
2006-01-16 16:25:00,0.68567,0.68571,0.68562,0.68571,147699998.0
2006-01-16 16:26:00,0.68566,0.68566,0.68557,0.68558,67900002.0
2006-01-16 16:27:00,0.68557,0.68568,0.68557,0.68562,109100001.0
2006-01-16 16:28:00,0.68562,0.68566,0.68562,0.68562,56599998.0
2006-01-16 16:29:00,0.68558,0.68559,0.68553,0.68559,90400001.0
2006-01-16 16:30:00,0.68556,0.68561,0.68555,0.68555,95900001.0
2006-01-16 16:31:00,0.6856,0.68569,0.6856,0.68569,100700001.0
2006-01-16 16:32:00,0.68573,0.68576,0.68565,0.6857,172299996.0
2006-01-16 16:33:00,0.68571,0.68571,0.68562,0.68562,92099998.0
2006-01-16 16:34:00,0.68566,0.68569,0.68561,0.68561,157200002.0
2006-01-16 16:35:00,0.68566,0.68571,0.68563,0.68567,119800002.0
2006-01-16 16:36:00,0.68567,0.68581,0.68567,0.68576,86200000.0
2006-01-16 16:37:00,0.68575,0.68583,0.68575,0.6858,74099999.0
2006-01-16 16:38:00,0.68591,0.68601,0.68581,0.68585,189400002.0
2006-01-16 16:39:00,0.6859,0.68598,0.6859,0.68595,90000002.0
2006-01-16 16:40:00,0.68592,0.68597,0.68592,0.68595,66500001.0
2006-01-16 16:41:00,0.68592,0.6861,0.68592,0.68605,116200001.0
2006-01-16 16:42:00,0.68607,0.68618,0.68607,0.68611,145599998.0
2006-01-16 16:43:00,0.68606,0.68612,0.68602,0.68602,102500000.0
2006-01-16 16:44:00,0.68596,0.68608,0.68596,0.68608,79700000.0
2006-01-16 16:45:00,0.68603,0.68615,0.68603,0.68615,28000000.0
2006-01-16 16:46:00,0.68621,0.68625,0.68616,0.68617,228200000.0
2006-01-16 16:47:00,0.6861,0.6861,0.68601,0.68602,131699999.0
2006-01-16 16:48:00,0.68607,0.68617,0.68607,0.68612,170899999.0
2006-01-16 16:49:00,0.68612,0.68618,0.6861,0.6861,158000002.0
2006-01-16 16:50:00,0.68613,0.68613,0.68604,0.68604,151200004.0
2006-01-16 16:51:00,0.68603,0.68608,0.68602,0.68603,129399998.0
2006-01-16 16:52:00,0.68608,0.68611,0.68604,0.68604,145400004.0
2006-01-16 16:53:00,0.68603,0.68608,0.68598,0.68608,162399995.0
2006-01-16 16:54:00,0.68609,0.68617,0.68609,0.6861,86700002.0
2006-01-16 16:55:00,0.68613,0.68613,0.68603,0.68607,115599998.0
2006-01-16 16:56:00,0.68605,0.68609,0.68603,0.68603,92999997.0
2006-01-16 16:57:00,0.68605,0.68608,0.68601,0.68607,126600003.0
2006-01-16 16:58:00,0.68603,0.68609,0.68602,0.68609,106799999.0
2006-01-16 16:59:00,0.68608,0.68612,0.68601,0.68605,209300001.0
2006-01-16 17:00:00,0.68605,0.68616,0.68603,0.68603,152899999.0
2006-01-16 17:01:00,0.68602,0.68605,0.68599,0.68601,235600000.0
2006-01-16 17:02:00,0.68597,0.68602,0.68596,0.68597,149100000.0
2006-01-16 17:03:00,0.68595,0.686,0.68593,0.68595,108000002.0
2006-01-16 17:04:00,0.686,0.68604,0.68594,0.68594,108799996.0
2006-01-16 17:05:00,0.6859,0.68603,0.6859,0.68603,129499998.0
2006-01-16 17:06:00,0.686,0.68605,0.68599,0.68604,137799996.0
2006-01-16 17:07:00,0.68601,0.68602,0.68595,0.686,206799997.0
2006-01-16 17:08:00,0.686,0.68603,0.68599,0.68601,115099998.0
2006-01-16 17:09:00,0.686,0.68601,0.68592,0.68594,21600000.0
2006-01-16 17:10:00,0.68597,0.68599,0.68592,0.68599,127699996.0
2006-01-16 17:11:00,0.68594,0.68597,0.68591,0.68597,38500000.0
2006-01-16 17:12:00,0.68596,0.68603,0.68595,0.68597,156199998.0
2006-01-16 17:13:00,0.68594,0.68594,0.68583,0.68593,124599999.0
2006-01-16 17:14:00,0.68591,0.68597,0.68583,0.68597,174000001.0
2006-01-16 17:15:00,0.68598,0.68598,0.68587,0.68588,124900001.0
2006-01-16 17:16:00,0.68591,0.686,0.68591,0.68592,82600001.0
2006-01-16 17:17:00,0.68591,0.68602,0.68591,0.68594,144500001.0
2006-01-16 17:18:00,0.68596,0.68605,0.68587,0.68602,164700001.0
2006-01-16 17:19:00,0.68602,0.68604,0.68598,0.68598,122900003.0
2006-01-16 17:20:00,0.68605,0.68605,0.68598,0.68598,136700004.0
2006-01-16 17:21:00,0.68602,0.68607,0.686,0.686,218899996.0
2006-01-16 17:22:00,0.68607,0.68609,0.68604,0.68605,110099999.0
2006-01-16 17:23:00,0.6861,0.68616,0.6861,0.6861,157000002.0
2006-01-16 17:24:00,0.68613,0.68619,0.68609,0.68613,210500004.0
2006-01-16 17:25:00,0.68615,0.68617,0.68609,0.68609,55799999.0
2006-01-16 17:26:00,0.68606,0.68616,0.68605,0.68608,203600000.0
2006-01-16 17:27:00,0.68604,0.68604,0.68592,0.68592,234499992.0
2006-01-16 17:28:00,0.686,0.686,0.68594,0.68594,133200004.0
2006-01-16 17:29:00,0.68592,0.68592,0.68584,0.68585,46000000.0
2006-01-16 17:30:00,0.68582,0.68582,0.68564,0.68566,265599999.0
2006-01-16 17:31:00,0.68566,0.68574,0.68562,0.68563,210700002.0
2006-01-16 17:32:00,0.68569,0.68578,0.68569,0.68578,172999997.0
2006-01-16 17:33:00,0.68574,0.68574,0.68559,0.68569,150200004.0
2006-01-16 17:34:00,0.6857,0.6859,0.68568,0.68587,176199998.0
2006-01-16 17:35:00,0.68592,0.68592,0.68582,0.68585,148600004.0
2006-01-16 17:36:00,0.68583,0.68588,0.68581,0.68583,154200000.0
2006-01-16 17:37:00,0.68581,0.68582,0.68572,0.68572,112300000.0
2006-01-16 17:38:00,0.68576,0.68579,0.68576,0.68579,18400000.0
2006-01-16 17:39:00,0.6859,0.686,0.6859,0.686,91199999.0
2006-01-16 17:40:00,0.68595,0.68602,0.68595,0.686,125900002.0
2006-01-16 17:41:00,0.68599,0.68599,0.68584,0.68593,166000000.0
2006-01-16 17:42:00,0.6859,0.68593,0.68588,0.68593,150199995.0
2006-01-16 17:43:00,0.68604,0.68609,0.68604,0.68608,53300002.0
2006-01-16 17:44:00,0.68605,0.68615,0.68604,0.68615,186000001.0
2006-01-16 17:45:00,0.68616,0.68624,0.68615,0.68623,230200002.0
2006-01-16 17:46:00,0.68621,0.68621,0.68611,0.68615,95900001.0
2006-01-16 17:47:00,0.68613,0.68614,0.68611,0.68612,73700001.0
2006-01-16 17:48:00,0.68613,0.68617,0.6861,0.6861,66200001.0
2006-01-16 17:49:00,0.68608,0.68616,0.68607,0.68612,204599995.0
2006-01-16 17:50:00,0.68603,0.68612,0.68603,0.68612,31099999.0
2006-01-16 17:51:00,0.68611,0.68612,0.68611,0.68612,5300000.0
2006-01-16 17:52:00,0.68605,0.68605,0.68605,0.68605,12800000.0
2006-01-16 17:53:00,0.68604,0.68607,0.686,0.686,108899998.0
2006-01-16 17:54:00,0.68602,0.68603,0.686,0.686,202699996.0
2006-01-16 17:55:00,0.68597,0.68601,0.68597,0.68601,35000001.0
2006-01-16 17:56:00,0.68603,0.68603,0.68595,0.68597,77900001.0
2006-01-16 17:57:00,0.68596,0.68596,0.68594,0.68594,25500001.0
2006-01-16 17:58:00,0.68589,0.68595,0.68585,0.68595,168700001.0
2006-01-16 17:59:00,0.68597,0.68597,0.68575,0.68575,201900001.0
2006-01-16 18:00:00,0.68574,0.68578,0.68566,0.68578,210400003.0
2006-01-16 18:01:00,0.6858,0.68582,0.68574,0.68575,1175799998.0
2006-01-16 18:02:00,0.68573,0.6858,0.68571,0.68577,1531099992.0
2006-01-16 18:03:00,0.68576,0.6859,0.68576,0.6859,1871499997.0
2006-01-16 18:04:00,0.68587,0.68591,0.68581,0.68591,959500009.0
2006-01-16 18:05:00,0.68588,0.6859,0.68583,0.68583,1250699992.0
2006-01-16 18:06:00,0.68583,0.68586,0.68573,0.68578,1626399998.0
2006-01-16 18:07:00,0.6857,0.6858,0.6857,0.6858,1031300000.0
2006-01-16 18:08:00,0.6857,0.6858,0.6857,0.6858,1031300000.0
2006-01-16 18:09:00,0.68574,0.68582,0.68574,0.68578,1031300000.0
2006-01-16 18:10:00,0.6858,0.68585,0.68574,0.6858,974000000.0
2006-01-16 18:11:00,0.68575,0.68583,0.68575,0.68583,1138599994.0
2006-01-16 18:12:00,0.6858,0.68582,0.68574,0.68575,872700002.0
2006-01-16 18:13:00,0.68577,0.68584,0.68575,0.68575,771300000.0
2006-01-16 18:14:00,0.68577,0.68586,0.68575,0.68577,1614299987.0
2006-01-16 18:15:00,0.68572,0.68577,0.68569,0.68572,2050499999.0
2006-01-16 18:16:00,0.68576,0.68585,0.68568,0.6858,1239899987.0
2006-01-16 18:17:00,0.68581,0.68585,0.68578,0.68579,761200006.0
2006-01-16 18:18:00,0.68578,0.6858,0.68575,0.6858,815299999.0
2006-01-16 18:19:00,0.68578,0.68578,0.68569,0.68577,576599999.0
2006-01-16 18:20:00,0.6858,0.68583,0.68578,0.68583,702500000.0
2006-01-16 18:21:00,0.6858,0.68583,0.68572,0.68583,851600008.0
2006-01-16 18:22:00,0.68586,0.68586,0.68576,0.68576,1043799993.0
2006-01-16 18:23:00,0.68571,0.68581,0.68567,0.68581,1309000003.0
2006-01-16 18:24:00,0.68576,0.68581,0.68572,0.68572,813099997.0
2006-01-16 18:25:00,0.68575,0.6858,0.68567,0.68575,901200007.0
2006-01-16 18:26:00,0.68582,0.68587,0.68578,0.68581,1066800001.0
2006-01-16 18:27:00,0.68582,0.68588,0.68579,0.68579,587000003.0
2006-01-16 18:28:00,0.68576,0.68578,0.6857,0.68578,535200000.0
2006-01-16 18:29:00,0.68575,0.68577,0.68566,0.68573,865799997.0
2006-01-16 18:30:00,0.68576,0.68585,0.6857,0.68583,902999999.0
2006-01-16 18:31:00,0.68583,0.68587,0.68578,0.68579,464999996.0
2006-01-16 18:32:00,0.68584,0.68586,0.68574,0.68575,632999998.0
2006-01-16 18:33:00,0.68579,0.68587,0.68573,0.68586,993799999.0
2006-01-16 18:34:00,0.68582,0.68582,0.68566,0.68577,964199994.0
2006-01-16 18:35:00,0.6858,0.68583,0.68574,0.68581,418300003.0
2006-01-16 18:36:00,0.68578,0.6858,0.68572,0.68573,300299996.0
2006-01-16 18:37:00,0.68569,0.68578,0.68568,0.68578,428600003.0
2006-01-16 18:38:00,0.68578,0.68583,0.68577,0.68578,205699995.0
2006-01-16 18:39:00,0.68584,0.68589,0.68575,0.68585,414099998.0
2006-01-16 18:40:00,0.68592,0.68606,0.68592,0.68597,389299997.0
2006-01-16 18:41:00,0.68597,0.68604,0.68595,0.68597,536099999.0
2006-01-16 18:42:00,0.68593,0.68601,0.68587,0.68595,517799990.0
2006-01-16 18:43:00,0.68593,0.68596,0.68591,0.68593,340199998.0
2006-01-16 18:44:00,0.68597,0.68604,0.68593,0.68598,573800002.0
2006-01-16 18:45:00,0.68597,0.68602,0.6859,0.6859,329399996.0
2006-01-16 18:46:00,0.68606,0.68608,0.68597,0.686,139899999.0
2006-01-16 18:47:00,0.68604,0.68604,0.68595,0.686,182500000.0
2006-01-16 18:48:00,0.68598,0.68607,0.68594,0.68605,404500000.0
2006-01-16 18:49:00,0.68599,0.6861,0.68597,0.68602,198900001.0
2006-01-16 18:50:00,0.68597,0.68604,0.68595,0.68603,230699997.0
2006-01-16 18:51:00,0.68605,0.68611,0.68602,0.68605,301999998.0
2006-01-16 18:52:00,0.68607,0.68607,0.68599,0.68604,314399996.0
2006-01-16 18:53:00,0.68604,0.68604,0.68592,0.68592,664900001.0
2006-01-16 18:54:00,0.68596,0.68598,0.6859,0.68598,322899997.0
2006-01-16 18:55:00,0.68596,0.68599,0.68588,0.6859,538799998.0
2006-01-16 18:56:00,0.68588,0.68591,0.68583,0.68583,397300003.0
2006-01-16 18:57:00,0.68585,0.68588,0.68582,0.68583,328000003.0
2006-01-16 18:58:00,0.6858,0.68587,0.68575,0.68582,849500003.0
2006-01-16 18:59:00,0.68583,0.68597,0.68583,0.68595,656000003.0
2006-01-16 19:00:00,0.68595,0.68598,0.68591,0.68592,484699994.0
2006-01-16 19:01:00,0.68588,0.68592,0.68588,0.68588,184700002.0
2006-01-16 19:02:00,0.68588,0.68591,0.68582,0.6859,431500003.0
2006-01-16 19:03:00,0.68589,0.68602,0.68587,0.68592,574800001.0
2006-01-16 19:04:00,0.68595,0.68595,0.68585,0.68587,384000008.0
2006-01-16 19:05:00,0.68584,0.68586,0.6857,0.68585,483399999.0
2006-01-16 19:06:00,0.68582,0.68588,0.68577,0.68577,509199996.0
2006-01-16 19:07:00,0.68581,0.68581,0.68575,0.68576,165999996.0
2006-01-16 19:08:00,0.68582,0.68585,0.6857,0.6857,821199999.0
2006-01-16 19:09:00,0.6857,0.68582,0.68568,0.68582,663999999.0
2006-01-16 19:10:00,0.68583,0.68583,0.68575,0.6858,400099997.0
2006-01-16 19:11:00,0.68579,0.68588,0.68579,0.68588,204599999.0
2006-01-16 19:12:00,0.68583,0.68586,0.6858,0.6858,238799999.0
2006-01-16 19:13:00,0.68579,0.68582,0.68575,0.68575,286699998.0
2006-01-16 19:14:00,0.68573,0.68578,0.68567,0.68568,256300002.0
2006-01-16 19:15:00,0.68566,0.68567,0.68556,0.68562,656599995.0
2006-01-16 19:16:00,0.68565,0.68565,0.68561,0.68561,193599999.0
2006-01-16 19:17:00,0.68562,0.68568,0.68562,0.68568,382400002.0
2006-01-16 19:18:00,0.68568,0.68572,0.68567,0.68572,306999995.0
2006-01-16 19:19:00,0.68568,0.68573,0.68565,0.68566,541800006.0
2006-01-16 19:20:00,0.68562,0.68565,0.68562,0.68562,337200005.0
2006-01-16 19:21:00,0.68563,0.68568,0.68561,0.68563,313600000.0
2006-01-16 19:22:00,0.68565,0.68566,0.68559,0.68564,243800003.0
2006-01-16 19:23:00,0.68562,0.68566,0.68559,0.68565,344600002.0
2006-01-16 19:24:00,0.68563,0.68564,0.68559,0.68563,262700003.0
2006-01-16 19:25:00,0.68563,0.68571,0.68557,0.68571,95199998.0
2006-01-16 19:26:00,0.68572,0.68572,0.68567,0.68567,475200001.0
2006-01-16 19:27:00,0.68567,0.68569,0.6856,0.68562,799900000.0
2006-01-16 19:28:00,0.68557,0.68563,0.68557,0.68563,220699999.0
2006-01-16 19:29:00,0.6856,0.6856,0.68555,0.6856,708999999.0
2006-01-16 19:30:00,0.68558,0.6856,0.68555,0.68557,626000002.0
2006-01-16 19:31:00,0.68557,0.68557,0.68549,0.68555,682999995.0
2006-01-16 19:32:00,0.68555,0.68556,0.68548,0.68556,247999999.0
2006-01-16 19:33:00,0.68553,0.68555,0.6855,0.68553,115400001.0
2006-01-16 19:34:00,0.68555,0.68555,0.68552,0.68555,438000000.0
2006-01-16 19:35:00,0.68555,0.68555,0.68549,0.6855,546700005.0
2006-01-16 19:36:00,0.68554,0.68557,0.68549,0.68555,519499999.0
2006-01-16 19:37:00,0.68555,0.68556,0.68551,0.68555,374599997.0
2006-01-16 19:38:00,0.68555,0.68557,0.6855,0.68556,343800000.0
2006-01-16 19:39:00,0.68557,0.68559,0.68553,0.68556,770799998.0
2006-01-16 19:40:00,0.68552,0.68565,0.68552,0.68557,775400003.0
2006-01-16 19:41:00,0.68557,0.6856,0.68555,0.68558,671200001.0
2006-01-16 19:42:00,0.68558,0.68559,0.68553,0.68556,343099998.0
2006-01-16 19:43:00,0.68555,0.6856,0.68555,0.6856,132200002.0
2006-01-16 19:44:00,0.6856,0.68563,0.68556,0.68557,478800004.0
2006-01-16 19:45:00,0.68559,0.68563,0.68555,0.68562,233800004.0
2006-01-16 19:46:00,0.68564,0.68565,0.68561,0.68561,212400001.0
2006-01-16 19:47:00,0.6856,0.68562,0.68557,0.68562,88700000.0
2006-01-16 19:48:00,0.68559,0.68559,0.68547,0.68547,217399997.0
2006-01-16 19:49:00,0.68542,0.68545,0.6854,0.68545,393999999.0
2006-01-16 19:50:00,0.68544,0.68549,0.6854,0.68549,278300003.0
2006-01-16 19:51:00,0.68549,0.6855,0.68542,0.68546,463199999.0
2006-01-16 19:52:00,0.68547,0.68555,0.68547,0.6855,263700000.0
2006-01-16 19:53:00,0.6855,0.68554,0.6855,0.68554,157300000.0
2006-01-16 19:54:00,0.68555,0.68555,0.6855,0.68555,161999999.0
2006-01-16 19:55:00,0.68557,0.68557,0.68547,0.68547,129300003.0
2006-01-16 19:56:00,0.68546,0.68548,0.68546,0.68548,129999998.0
2006-01-16 19:57:00,0.68549,0.68549,0.68541,0.68547,563199991.0
2006-01-16 19:58:00,0.68548,0.68555,0.68548,0.68555,315700005.0
2006-01-16 19:59:00,0.68557,0.6856,0.68557,0.68557,468800004.0
2006-01-16 20:00:00,0.68563,0.68563,0.6856,0.68562,187200002.0
2006-01-16 20:01:00,0.68562,0.68567,0.68559,0.68567,240599997.0
2006-01-16 20:02:00,0.68566,0.68566,0.68557,0.68557,106099999.0
2006-01-16 20:03:00,0.68559,0.68559,0.68553,0.68555,128700000.0
2006-01-16 20:04:00,0.68555,0.68559,0.68555,0.68559,198700005.0
2006-01-16 20:05:00,0.6856,0.6856,0.68558,0.6856,121099998.0
2006-01-16 20:06:00,0.68557,0.6856,0.68557,0.6856,126399997.0
2006-01-16 20:07:00,0.68558,0.6856,0.68557,0.68557,122800004.0
2006-01-16 20:08:00,0.6856,0.68562,0.68557,0.6856,659099998.0
2006-01-16 20:09:00,0.68558,0.6856,0.68555,0.6856,231700007.0
2006-01-16 20:10:00,0.68558,0.68558,0.68553,0.68558,183199999.0
2006-01-16 20:11:00,0.68558,0.68562,0.68557,0.6856,264400002.0
2006-01-16 20:12:00,0.6856,0.68562,0.68552,0.6856,760000006.0
2006-01-16 20:13:00,0.68557,0.68557,0.68549,0.68556,345499999.0
2006-01-16 20:14:00,0.6856,0.6856,0.68558,0.68558,360299998.0
2006-01-16 20:15:00,0.68559,0.68559,0.68552,0.68557,866400004.0
2006-01-16 20:16:00,0.68558,0.68571,0.68558,0.68571,424499996.0
2006-01-16 20:17:00,0.68573,0.68575,0.6857,0.68573,179200001.0
2006-01-16 20:18:00,0.68575,0.68575,0.68572,0.68572,287000007.0
2006-01-16 20:19:00,0.68573,0.68575,0.6857,0.6857,438899998.0
2006-01-16 20:20:00,0.68573,0.68575,0.6857,0.68573,415500002.0
2006-01-16 20:21:00,0.68571,0.68574,0.68571,0.68574,166900000.0
2006-01-16 20:22:00,0.68573,0.68575,0.6857,0.68575,172900001.0
2006-01-16 20:23:00,0.68575,0.68578,0.68575,0.68575,413400000.0
2006-01-16 20:24:00,0.6857,0.68575,0.6857,0.6857,208399997.0
2006-01-16 20:25:00,0.6857,0.68576,0.68568,0.68573,474900001.0
2006-01-16 20:26:00,0.68573,0.68578,0.6857,0.68575,1092300012.0
2006-01-16 20:27:00,0.68573,0.68578,0.68572,0.68575,447600003.0
2006-01-16 20:28:00,0.68578,0.68578,0.68572,0.68575,495799998.0
2006-01-16 20:29:00,0.68578,0.68582,0.68572,0.68572,611699992.0
2006-01-16 20:30:00,0.68573,0.68581,0.6857,0.68575,1725999992.0
2006-01-16 20:31:00,0.68575,0.68578,0.68568,0.6857,1224099998.0
2006-01-16 20:32:00,0.68573,0.68578,0.6857,0.68575,1677199990.0
2006-01-16 20:33:00,0.68575,0.68583,0.68575,0.6858,219899998.0
2006-01-16 20:34:00,0.68578,0.68583,0.68575,0.68577,475599994.0
2006-01-16 20:35:00,0.6858,0.6858,0.68575,0.6858,371700002.0
2006-01-16 20:36:00,0.6858,0.6858,0.68575,0.68577,272999999.0
2006-01-16 20:37:00,0.68579,0.68586,0.68577,0.68582,689800000.0
2006-01-16 20:38:00,0.6858,0.68588,0.6858,0.6858,817799995.0
2006-01-16 20:39:00,0.68581,0.68591,0.68581,0.68588,515299998.0
2006-01-16 20:40:00,0.6859,0.68596,0.6858,0.6858,490500001.0
2006-01-16 20:41:00,0.68584,0.68591,0.68581,0.68581,339100001.0
2006-01-16 20:42:00,0.68581,0.68582,0.68576,0.68576,91199999.0
2006-01-16 20:43:00,0.68575,0.68581,0.68571,0.68571,491200007.0
2006-01-16 20:44:00,0.6857,0.68583,0.6857,0.68572,1077199996.0
2006-01-16 20:45:00,0.68577,0.68584,0.68576,0.68582,456300001.0
2006-01-16 20:46:00,0.68587,0.68587,0.6858,0.68582,193099998.0
2006-01-16 20:47:00,0.68582,0.68587,0.68578,0.68582,722199998.0
2006-01-16 20:48:00,0.6858,0.68588,0.68578,0.6858,795299999.0
2006-01-16 20:49:00,0.68581,0.68581,0.68575,0.68575,252599997.0
2006-01-16 20:50:00,0.68575,0.68575,0.68568,0.68573,1285599993.0
2006-01-16 20:51:00,0.68572,0.68575,0.6857,0.68572,428100002.0
2006-01-16 20:52:00,0.68575,0.68578,0.6857,0.68572,464000006.0
2006-01-16 20:53:00,0.68576,0.68583,0.68576,0.68581,755700003.0
2006-01-16 20:54:00,0.68583,0.68583,0.68574,0.6858,609699996.0
2006-01-16 20:55:00,0.68581,0.68585,0.68578,0.68583,453199997.0
2006-01-16 20:56:00,0.68582,0.68585,0.68572,0.68579,1224600008.0
2006-01-16 20:57:00,0.68575,0.68582,0.6857,0.6857,1111300012.0
2006-01-16 20:58:00,0.6857,0.68581,0.6857,0.68571,951699993.0
2006-01-16 20:59:00,0.68572,0.68573,0.68565,0.68568,1615000002.0
2006-01-16 21:00:00,0.68573,0.68577,0.68567,0.68569,1447799998.0
2006-01-16 21:01:00,0.6857,0.68572,0.68565,0.6857,1197400001.0
2006-01-16 21:02:00,0.68568,0.68568,0.68561,0.68562,522099994.0
2006-01-16 21:03:00,0.68562,0.68571,0.6856,0.68562,683499999.0
2006-01-16 21:04:00,0.68562,0.68566,0.68562,0.68566,637599994.0
2006-01-16 21:05:00,0.68565,0.68571,0.68561,0.68565,707899998.0
2006-01-16 21:06:00,0.68563,0.68563,0.68557,0.6856,795500006.0
2006-01-16 21:07:00,0.6856,0.68565,0.6856,0.68562,163899999.0
2006-01-16 21:08:00,0.68562,0.68565,0.68558,0.68558,193400002.0
2006-01-16 21:09:00,0.68565,0.68568,0.68562,0.68565,400899996.0
2006-01-16 21:10:00,0.68565,0.68567,0.68563,0.68565,158000000.0
2006-01-16 21:11:00,0.68564,0.68564,0.68561,0.68561,269900000.0
2006-01-16 21:12:00,0.68557,0.68559,0.68556,0.68556,103000000.0
2006-01-16 21:13:00,0.68553,0.68553,0.68538,0.68538,363599995.0
2006-01-16 21:14:00,0.68541,0.68547,0.68538,0.68545,710699999.0
2006-01-16 21:15:00,0.6855,0.68552,0.68542,0.68542,394500001.0
2006-01-16 21:16:00,0.68536,0.68538,0.68526,0.68538,422099998.0
2006-01-16 21:17:00,0.68533,0.68533,0.68526,0.68532,248800001.0
2006-01-16 21:18:00,0.6853,0.68538,0.68528,0.68538,95499999.0
2006-01-16 21:19:00,0.6854,0.68548,0.68532,0.68532,375600000.0
2006-01-16 21:20:00,0.68532,0.68536,0.68528,0.68532,1025699991.0
2006-01-16 21:21:00,0.68532,0.68532,0.68525,0.68525,355300002.0
2006-01-16 21:22:00,0.68531,0.68534,0.68529,0.68533,578000001.0
2006-01-16 21:23:00,0.6853,0.6853,0.68527,0.68527,14400000.0
2006-01-16 21:24:00,0.68531,0.68533,0.6853,0.6853,84800000.0
2006-01-16 21:25:00,0.68531,0.68533,0.68525,0.68528,251600001.0
2006-01-16 21:26:00,0.6853,0.6853,0.68527,0.68527,52600001.0
2006-01-16 21:27:00,0.6853,0.6853,0.68528,0.6853,74900000.0
2006-01-16 21:28:00,0.6853,0.68532,0.68525,0.68528,216600002.0
2006-01-16 21:29:00,0.68528,0.68528,0.68527,0.68527,166899996.0
2006-01-16 21:30:00,0.68525,0.68528,0.68525,0.68528,80500000.0
2006-01-16 21:31:00,0.68528,0.6853,0.68525,0.68528,162800001.0
2006-01-16 21:32:00,0.68528,0.68532,0.68527,0.6853,606599999.0
2006-01-16 21:33:00,0.6853,0.68533,0.68528,0.68528,459199997.0
2006-01-16 21:34:00,0.68528,0.6853,0.68527,0.68528,659800000.0
2006-01-16 21:35:00,0.68529,0.68529,0.68521,0.68523,208399997.0
2006-01-16 21:36:00,0.68524,0.68527,0.68524,0.68524,110400002.0
2006-01-16 21:37:00,0.68529,0.6853,0.68524,0.6853,379000003.0
2006-01-16 21:38:00,0.68528,0.68531,0.68522,0.68526,233299996.0
2006-01-16 21:39:00,0.6852,0.68527,0.6852,0.68527,123000004.0
2006-01-16 21:40:00,0.68522,0.68528,0.68522,0.68522,252900004.0
2006-01-16 21:41:00,0.68525,0.68529,0.68525,0.68529,111599998.0
2006-01-16 21:42:00,0.68525,0.68529,0.68524,0.68529,120000003.0
2006-01-16 21:43:00,0.68527,0.68532,0.68525,0.68528,207299999.0
2006-01-16 21:44:00,0.68528,0.6853,0.68528,0.6853,540199988.0
2006-01-16 21:45:00,0.68531,0.68534,0.68531,0.68531,51200000.0
2006-01-16 21:46:00,0.6853,0.68535,0.6853,0.6853,489699993.0
2006-01-16 21:47:00,0.6853,0.68536,0.6853,0.68535,366599999.0
2006-01-16 21:48:00,0.68534,0.68534,0.68526,0.68528,115999999.0
2006-01-16 21:49:00,0.6853,0.68534,0.6853,0.68532,186300001.0
2006-01-16 21:50:00,0.68528,0.6853,0.68525,0.6853,94100000.0
2006-01-16 21:51:00,0.6853,0.6853,0.68527,0.68528,203599998.0
2006-01-16 21:52:00,0.68525,0.68532,0.68525,0.68525,178000001.0
2006-01-16 21:53:00,0.6853,0.6853,0.68528,0.68528,135500000.0
2006-01-16 21:54:00,0.68528,0.6853,0.68525,0.68528,261600003.0
2006-01-16 21:55:00,0.68528,0.6853,0.68525,0.68525,111799999.0
2006-01-16 21:56:00,0.68529,0.68532,0.68529,0.6853,243099996.0
2006-01-16 21:57:00,0.68532,0.68533,0.68528,0.68529,178800001.0
2006-01-16 21:58:00,0.68528,0.6853,0.68528,0.6853,133100003.0
2006-01-16 21:59:00,0.6853,0.68532,0.68525,0.68532,350399998.0
2006-01-16 22:00:00,0.68529,0.68529,0.68521,0.68523,250699999.0
2006-01-16 22:01:00,0.68525,0.6853,0.68523,0.68529,280100003.0
2006-01-16 22:02:00,0.6853,0.68532,0.68525,0.68525,451299999.0
2006-01-16 22:03:00,0.68525,0.68528,0.68525,0.68528,338499998.0
2006-01-16 22:04:00,0.68529,0.68535,0.68525,0.68528,341499998.0
2006-01-16 22:05:00,0.68525,0.68532,0.68525,0.68532,189400000.0
2006-01-16 22:06:00,0.68535,0.68535,0.68532,0.68532,183999999.0
2006-01-16 22:07:00,0.6853,0.68535,0.6853,0.68535,120799999.0
2006-01-16 22:08:00,0.68532,0.68535,0.6853,0.6853,305599999.0
2006-01-16 22:09:00,0.68532,0.68535,0.68532,0.68535,108599998.0
2006-01-16 22:10:00,0.68532,0.68538,0.6853,0.68533,179300000.0
2006-01-16 22:11:00,0.68535,0.68535,0.68532,0.68532,78300001.0
2006-01-16 22:12:00,0.68533,0.68535,0.6853,0.68532,388300002.0
2006-01-16 22:13:00,0.68532,0.68532,0.68532,0.68532,82400002.0
2006-01-16 22:14:00,0.68532,0.68535,0.68532,0.68535,67099998.0
2006-01-16 22:15:00,0.68537,0.68544,0.68534,0.68537,518100006.0
2006-01-16 22:16:00,0.68537,0.6854,0.68533,0.68537,672599999.0
2006-01-16 22:17:00,0.6854,0.6854,0.6854,0.6854,64500000.0
2006-01-16 22:18:00,0.6854,0.6854,0.6854,0.6854,135200001.0
2006-01-16 22:19:00,0.6854,0.6854,0.68535,0.68537,55200000.0
2006-01-16 22:20:00,0.68538,0.68538,0.68532,0.68534,103500000.0
2006-01-16 22:21:00,0.68532,0.68538,0.68532,0.68537,358900002.0
2006-01-16 22:22:00,0.68537,0.6854,0.68535,0.68535,476300005.0
2006-01-16 22:23:00,0.68532,0.68543,0.68532,0.68532,442099999.0
2006-01-16 22:24:00,0.68534,0.68538,0.68532,0.68533,363899997.0
2006-01-16 22:25:00,0.6853,0.68538,0.6853,0.68538,205300000.0
2006-01-16 22:26:00,0.68537,0.6854,0.68535,0.68537,419099998.0
2006-01-16 22:27:00,0.68539,0.68545,0.68539,0.68545,98799998.0
2006-01-16 22:28:00,0.68546,0.68547,0.6854,0.6854,146400000.0
2006-01-16 22:29:00,0.68545,0.68545,0.68538,0.6854,275500001.0
2006-01-16 22:30:00,0.68542,0.68542,0.68538,0.68538,111699998.0
2006-01-16 22:31:00,0.68538,0.68538,0.68535,0.68535,117500000.0
2006-01-16 22:32:00,0.68538,0.68538,0.68535,0.68535,201900004.0
2006-01-16 22:33:00,0.68535,0.68541,0.68535,0.68541,124899999.0
2006-01-16 22:34:00,0.68543,0.68543,0.6854,0.6854,284100002.0
2006-01-16 22:35:00,0.6854,0.68543,0.68535,0.68543,184500003.0
2006-01-16 22:36:00,0.68544,0.68545,0.6854,0.6854,147399997.0
2006-01-16 22:37:00,0.68541,0.68543,0.68535,0.68535,365700001.0
2006-01-16 22:38:00,0.68538,0.68538,0.68537,0.68537,76600001.0
2006-01-16 22:39:00,0.68537,0.68538,0.68535,0.68537,443399999.0
2006-01-16 22:40:00,0.68534,0.68535,0.6853,0.68531,414699997.0
2006-01-16 22:41:00,0.6853,0.68535,0.6853,0.68535,172699999.0
2006-01-16 22:42:00,0.68527,0.68532,0.68527,0.6853,250200000.0
2006-01-16 22:43:00,0.68531,0.68535,0.6853,0.68531,144100002.0
2006-01-16 22:44:00,0.68534,0.68534,0.68528,0.68533,144499997.0
2006-01-16 22:45:00,0.68537,0.68537,0.68528,0.68534,145199998.0
2006-01-16 22:46:00,0.68535,0.68539,0.68533,0.68535,152299998.0
2006-01-16 22:47:00,0.68541,0.68548,0.6854,0.6854,99100003.0
2006-01-16 22:48:00,0.6854,0.68548,0.68536,0.68538,335900004.0
2006-01-16 22:49:00,0.68551,0.68552,0.68539,0.68542,140399999.0
2006-01-16 22:50:00,0.68555,0.68561,0.6855,0.6855,122999998.0
2006-01-16 22:51:00,0.68546,0.68547,0.68543,0.68547,77200002.0
2006-01-16 22:52:00,0.68547,0.68552,0.68545,0.68545,109799998.0
2006-01-16 22:53:00,0.68543,0.68549,0.68541,0.68546,75200003.0
2006-01-16 22:54:00,0.68548,0.68553,0.68548,0.68548,100800000.0
2006-01-16 22:55:00,0.68547,0.68549,0.68545,0.68549,55800000.0
2006-01-16 22:56:00,0.68549,0.68549,0.68541,0.68543,114800002.0
2006-01-16 22:57:00,0.6854,0.68541,0.68528,0.6853,258799998.0
2006-01-16 22:58:00,0.68526,0.68527,0.68516,0.6852,422100002.0
2006-01-16 22:59:00,0.6852,0.68523,0.68508,0.68508,331600001.0
2006-01-16 23:00:00,0.68489,0.68525,0.68489,0.68519,185300001.0
2006-01-16 23:01:00,0.68527,0.68535,0.68527,0.68529,100000001.0
2006-01-16 23:02:00,0.68524,0.68527,0.68521,0.68526,185799999.0
2006-01-16 23:03:00,0.6853,0.6853,0.68527,0.6853,224899998.0
2006-01-16 23:04:00,0.68532,0.68532,0.68528,0.68531,102199996.0
2006-01-16 23:05:00,0.68531,0.68538,0.6853,0.68538,107799998.0
2006-01-16 23:06:00,0.68538,0.68538,0.68532,0.68532,138799999.0
2006-01-16 23:07:00,0.68527,0.6853,0.68527,0.6853,68600001.0
2006-01-16 23:08:00,0.68525,0.6853,0.68525,0.68527,132099997.0
2006-01-16 23:09:00,0.6853,0.68532,0.68525,0.6853,246199999.0
2006-01-16 23:10:00,0.68528,0.6853,0.68522,0.68526,87600000.0
2006-01-16 23:11:00,0.68528,0.68528,0.6852,0.68522,189900001.0
2006-01-16 23:12:00,0.68521,0.68528,0.68517,0.68528,130699998.0
2006-01-16 23:13:00,0.68521,0.68525,0.68521,0.68525,82899999.0
2006-01-16 23:14:00,0.68523,0.68529,0.68522,0.68526,173899998.0
2006-01-16 23:15:00,0.68528,0.68532,0.68527,0.6853,28100000.0
2006-01-16 23:16:00,0.68526,0.68526,0.68522,0.68522,31400000.0
2006-01-16 23:17:00,0.68526,0.6853,0.68523,0.68529,91800001.0
2006-01-16 23:18:00,0.6852,0.6852,0.68517,0.68517,21600000.0
2006-01-16 23:19:00,0.6852,0.68521,0.6852,0.68521,44299999.0
2006-01-16 23:20:00,0.68522,0.68528,0.68521,0.68528,150800000.0
2006-01-16 23:21:00,0.68528,0.68535,0.68528,0.68535,32900000.0
2006-01-16 23:22:00,0.68539,0.68546,0.68535,0.68537,122300002.0
2006-01-16 23:23:00,0.68542,0.68548,0.68539,0.68542,280699999.0
2006-01-16 23:24:00,0.68546,0.68546,0.68538,0.68538,13600000.0
2006-01-16 23:25:00,0.68537,0.68543,0.68537,0.68543,60700002.0
2006-01-16 23:26:00,0.68542,0.68545,0.68542,0.68545,131799999.0
2006-01-16 23:27:00,0.68544,0.68545,0.68544,0.68545,42500001.0
2006-01-16 23:28:00,0.68555,0.68555,0.68553,0.68553,15100000.0
2006-01-16 23:29:00,0.68551,0.68552,0.68545,0.68545,131100000.0
2006-01-16 23:30:00,0.68548,0.68552,0.68541,0.68543,142399999.0
2006-01-16 23:31:00,0.68543,0.68548,0.68539,0.68548,88499998.0
2006-01-16 23:32:00,0.68549,0.68549,0.6854,0.68545,138400002.0
2006-01-16 23:33:00,0.68548,0.68548,0.6854,0.68545,234899999.0
2006-01-16 23:34:00,0.68545,0.68545,0.6854,0.68542,182500000.0
2006-01-16 23:35:00,0.68544,0.68546,0.68537,0.68541,175300001.0
2006-01-16 23:36:00,0.68539,0.6854,0.68539,0.68539,64700000.0
2006-01-16 23:37:00,0.68543,0.68545,0.6854,0.68545,78300001.0
2006-01-16 23:38:00,0.68538,0.68544,0.68538,0.68538,197300003.0
2006-01-16 23:39:00,0.6854,0.68542,0.68537,0.6854,155400002.0
2006-01-16 23:40:00,0.6854,0.6854,0.68538,0.68538,63099998.0
2006-01-16 23:41:00,0.68538,0.68538,0.68526,0.68526,17400000.0
2006-01-16 23:42:00,0.68528,0.68535,0.68528,0.68535,58000000.0
2006-01-16 23:43:00,0.68535,0.68535,0.6853,0.68532,28000000.0
2006-01-16 23:44:00,0.68533,0.68535,0.68525,0.68535,82799998.0
2006-01-16 23:45:00,0.68539,0.68544,0.68539,0.68544,38400001.0
2006-01-16 23:46:00,0.68543,0.68543,0.68538,0.68538,54100002.0
2006-01-16 23:47:00,0.68538,0.68538,0.68535,0.68535,28600000.0
2006-01-16 23:48:00,0.68535,0.68539,0.68535,0.68536,103699999.0
2006-01-16 23:49:00,0.68533,0.68539,0.68532,0.68532,102100001.0
2006-01-16 23:50:00,0.6853,0.6853,0.6853,0.6853,2400000.0
2006-01-16 23:51:00,0.68537,0.68537,0.68533,0.68533,38400001.0
2006-01-16 23:52:00,0.68534,0.68543,0.68534,0.68543,91600001.0
2006-01-16 23:53:00,0.68544,0.68557,0.68544,0.68552,173100002.0
2006-01-16 23:54:00,0.68554,0.68554,0.68544,0.68545,209899999.0
2006-01-16 23:55:00,0.68549,0.68549,0.68543,0.68546,138899999.0
2006-01-16 23:56:00,0.68542,0.68545,0.68538,0.68542,190599996.0
2006-01-16 23:57:00,0.68544,0.68544,0.68537,0.68537,201700001.0
2006-01-16 23:58:00,0.68535,0.68537,0.68509,0.68509,128700000.0
2006-01-16 23:59:00,0.68537,0.6854,0.68537,0.6854,139799998.0
2006-01-17 00:00:00,0.68537,0.68542,0.68535,0.68535,150300002.0
2006-01-17 00:01:00,0.6855,0.6856,0.6854,0.68551,108699999.0
2006-01-17 00:02:00,0.68562,0.68562,0.68528,0.68542,198799999.0
2006-01-17 00:03:00,0.68512,0.68546,0.68511,0.68541,203600006.0
2006-01-17 00:04:00,0.68517,0.68537,0.68517,0.68526,125400004.0
2006-01-17 00:05:00,0.68532,0.6857,0.68532,0.68563,124299997.0
2006-01-17 00:06:00,0.68543,0.68578,0.68533,0.68561,183900001.0
2006-01-17 00:07:00,0.68535,0.68562,0.68528,0.68552,70300000.0
2006-01-17 00:08:00,0.68522,0.68562,0.68522,0.68545,93299999.0
2006-01-17 00:09:00,0.68552,0.6856,0.68531,0.68531,136000000.0
2006-01-17 00:10:00,0.6856,0.68567,0.6856,0.68561,151999998.0
2006-01-17 00:11:00,0.68568,0.68569,0.68534,0.68554,130900000.0
2006-01-17 00:12:00,0.68542,0.68557,0.68542,0.68544,126399999.0
2006-01-17 00:13:00,0.68554,0.68557,0.68545,0.68545,100500002.0
2006-01-17 00:14:00,0.68548,0.68557,0.68548,0.68557,148399997.0
2006-01-17 00:15:00,0.68565,0.68565,0.68546,0.68561,196299997.0
2006-01-17 00:16:00,0.68558,0.68562,0.68542,0.68543,226700000.0
2006-01-17 00:17:00,0.68547,0.6856,0.68541,0.6856,145900003.0
2006-01-17 00:18:00,0.68564,0.68568,0.68536,0.68549,66799999.0
2006-01-17 00:19:00,0.68554,0.68558,0.68517,0.68517,184000000.0
2006-01-17 00:20:00,0.68524,0.6856,0.68524,0.68544,125599999.0
2006-01-17 00:21:00,0.68557,0.68567,0.68536,0.68542,87000000.0
2006-01-17 00:22:00,0.68537,0.6855,0.68535,0.68541,163899999.0
2006-01-17 00:23:00,0.6855,0.68556,0.68529,0.68548,131099998.0
2006-01-17 00:24:00,0.68513,0.68554,0.68512,0.68522,177100001.0
2006-01-17 00:25:00,0.68549,0.68559,0.6853,0.68545,155599999.0
2006-01-17 00:26:00,0.68547,0.68553,0.68547,0.68553,152799997.0
2006-01-17 00:27:00,0.68557,0.68566,0.68552,0.68559,115400004.0
2006-01-17 00:28:00,0.68558,0.68558,0.6855,0.68552,145100001.0
2006-01-17 00:29:00,0.68557,0.68561,0.68552,0.68552,62300000.0
2006-01-17 00:30:00,0.68558,0.68558,0.68548,0.68553,110099998.0
2006-01-17 00:31:00,0.6855,0.68558,0.6855,0.68552,148100001.0
2006-01-17 00:32:00,0.68557,0.68563,0.68557,0.68563,113199998.0
2006-01-17 00:33:00,0.68555,0.6856,0.68555,0.6856,83099998.0
2006-01-17 00:34:00,0.68555,0.6856,0.68554,0.6856,161200000.0
2006-01-17 00:35:00,0.68554,0.68559,0.68553,0.68556,154899997.0
2006-01-17 00:36:00,0.68556,0.68556,0.68554,0.68554,31900000.0
2006-01-17 00:37:00,0.68549,0.68549,0.68543,0.68543,46299999.0
2006-01-17 00:38:00,0.68538,0.68542,0.68534,0.68535,228699995.0
2006-01-17 00:39:00,0.68541,0.68549,0.68541,0.68549,44800000.0
2006-01-17 00:40:00,0.6855,0.6855,0.68537,0.68539,98200001.0
2006-01-17 00:41:00,0.68543,0.68562,0.68543,0.68558,175400002.0
2006-01-17 00:42:00,0.68559,0.68562,0.68555,0.68559,102500001.0
2006-01-17 00:43:00,0.68557,0.68564,0.68557,0.68559,174099999.0
2006-01-17 00:44:00,0.68564,0.68564,0.68546,0.68546,108900002.0
2006-01-17 00:45:00,0.6855,0.6856,0.6855,0.6856,45500001.0
2006-01-17 00:46:00,0.68564,0.68564,0.68556,0.68559,261200002.0
2006-01-17 00:47:00,0.68559,0.68562,0.68556,0.68557,159300000.0
2006-01-17 00:48:00,0.68561,0.68563,0.68561,0.68561,157799999.0
2006-01-17 00:49:00,0.68563,0.68565,0.68557,0.68557,108899998.0
2006-01-17 00:50:00,0.6856,0.68562,0.68552,0.68552,114100002.0
2006-01-17 00:51:00,0.68549,0.68549,0.68536,0.68547,45500000.0
2006-01-17 00:52:00,0.68545,0.6855,0.68545,0.68545,29600000.0
2006-01-17 00:53:00,0.68549,0.68555,0.68548,0.68553,256399996.0
2006-01-17 00:54:00,0.68549,0.68549,0.68543,0.68543,154099996.0
2006-01-17 00:55:00,0.68546,0.68549,0.68545,0.68548,118699999.0
2006-01-17 00:56:00,0.68545,0.68548,0.68541,0.68544,127300003.0
2006-01-17 00:57:00,0.68542,0.68547,0.68542,0.68547,180299995.0
2006-01-17 00:58:00,0.68547,0.6855,0.68547,0.6855,27800001.0
2006-01-17 00:59:00,0.68545,0.68548,0.68544,0.68548,140000002.0
2006-01-17 01:00:00,0.6855,0.68558,0.68546,0.68553,119800000.0
2006-01-17 01:01:00,0.68554,0.68554,0.68546,0.68546,23900000.0
2006-01-17 01:02:00,0.68543,0.68543,0.68537,0.6854,123400000.0
2006-01-17 01:03:00,0.68534,0.68535,0.68519,0.6852,299800000.0
2006-01-17 01:04:00,0.68523,0.68537,0.68523,0.68537,129900005.0
2006-01-17 01:05:00,0.68535,0.68539,0.68529,0.68534,44300001.0
2006-01-17 01:06:00,0.68535,0.68538,0.68531,0.68538,84900001.0
2006-01-17 01:07:00,0.68529,0.68531,0.68525,0.68525,56700001.0
2006-01-17 01:08:00,0.6853,0.68537,0.6853,0.68533,223000000.0
2006-01-17 01:09:00,0.68534,0.68544,0.68528,0.68539,123599999.0
2006-01-17 01:10:00,0.68542,0.68543,0.68535,0.68538,172199996.0
2006-01-17 01:11:00,0.68538,0.68545,0.68538,0.68543,92400000.0
2006-01-17 01:12:00,0.68542,0.68547,0.68542,0.68547,130799999.0
2006-01-17 01:13:00,0.68548,0.6855,0.68547,0.6855,148400003.0
2006-01-17 01:14:00,0.68548,0.6855,0.68545,0.68548,124500001.0
2006-01-17 01:15:00,0.68545,0.6855,0.68545,0.68548,91200001.0
2006-01-17 01:16:00,0.68548,0.68548,0.68544,0.68546,147799996.0
2006-01-17 01:17:00,0.68546,0.68546,0.68539,0.68541,119000000.0
2006-01-17 01:18:00,0.68542,0.68548,0.68542,0.68548,13500000.0
2006-01-17 01:19:00,0.68548,0.6855,0.68544,0.68545,122799998.0
2006-01-17 01:20:00,0.68547,0.68553,0.68546,0.68553,70000001.0
2006-01-17 01:21:00,0.68554,0.68557,0.6855,0.68555,96400002.0
2006-01-17 01:22:00,0.68555,0.68561,0.68553,0.68553,73400000.0
2006-01-17 01:23:00,0.68556,0.68556,0.68548,0.68548,88900001.0
2006-01-17 01:24:00,0.6855,0.68553,0.6855,0.68553,43800001.0
2006-01-17 01:25:00,0.68553,0.68557,0.68547,0.6855,200399997.0
2006-01-17 01:26:00,0.68558,0.68562,0.68555,0.68555,65499999.0
2006-01-17 01:27:00,0.68562,0.68568,0.6856,0.6856,154199999.0
2006-01-17 01:28:00,0.6857,0.68575,0.68567,0.68572,160200000.0
2006-01-17 01:29:00,0.68573,0.68573,0.68568,0.6857,68599998.0
2006-01-17 01:30:00,0.68565,0.68568,0.68565,0.68568,60799999.0
2006-01-17 01:31:00,0.68567,0.68572,0.68567,0.6857,76500001.0
2006-01-17 01:32:00,0.68571,0.68576,0.68571,0.68575,177200002.0
2006-01-17 01:33:00,0.68568,0.68569,0.68566,0.68567,141099999.0
2006-01-17 01:34:00,0.68571,0.68573,0.68568,0.68568,166200004.0
2006-01-17 01:35:00,0.68568,0.6857,0.68565,0.68565,122700000.0
2006-01-17 01:36:00,0.68569,0.68575,0.68569,0.68574,87799999.0
2006-01-17 01:37:00,0.68579,0.6858,0.68574,0.6858,186499997.0
2006-01-17 01:38:00,0.68578,0.68584,0.68571,0.6858,160299999.0
2006-01-17 01:39:00,0.68584,0.68584,0.68575,0.68579,145600001.0
2006-01-17 01:40:00,0.68574,0.6858,0.68574,0.68577,150300002.0
2006-01-17 01:41:00,0.68578,0.6858,0.68578,0.68578,246599996.0
2006-01-17 01:42:00,0.68581,0.68587,0.68581,0.68583,194100000.0
2006-01-17 01:43:00,0.68589,0.68589,0.6858,0.6858,87399999.0
2006-01-17 01:44:00,0.6858,0.68583,0.68574,0.68574,123599999.0
2006-01-17 01:45:00,0.68577,0.68585,0.68577,0.68581,142000004.0
2006-01-17 01:46:00,0.68578,0.68578,0.6857,0.6857,130600004.0
2006-01-17 01:47:00,0.68568,0.68568,0.68559,0.68568,170700003.0
2006-01-17 01:48:00,0.68563,0.68568,0.68563,0.68568,154200002.0
2006-01-17 01:49:00,0.68567,0.6857,0.68565,0.68565,106099997.0
2006-01-17 01:50:00,0.68563,0.68565,0.6856,0.6856,176299998.0
2006-01-17 01:51:00,0.68566,0.68567,0.68564,0.68565,158899998.0
2006-01-17 01:52:00,0.68565,0.68565,0.68562,0.68565,107100003.0
2006-01-17 01:53:00,0.68562,0.68565,0.68559,0.68561,52000000.0
2006-01-17 01:54:00,0.68559,0.68566,0.68553,0.68566,290999993.0
2006-01-17 01:55:00,0.68569,0.68573,0.68568,0.68573,83799996.0
2006-01-17 01:56:00,0.68575,0.68578,0.68572,0.68577,154299999.0
2006-01-17 01:57:00,0.68576,0.68583,0.68576,0.68583,143099999.0
2006-01-17 01:58:00,0.68581,0.68583,0.68579,0.68579,174100001.0
2006-01-17 01:59:00,0.68583,0.68583,0.6858,0.68581,96700001.0
2006-01-17 02:00:00,0.68577,0.68577,0.68569,0.68569,201899999.0
2006-01-17 02:01:00,0.68576,0.68576,0.68567,0.68575,267200004.0
2006-01-17 02:02:00,0.6857,0.68577,0.68565,0.68577,202399998.0
2006-01-17 02:03:00,0.68579,0.68583,0.68575,0.68581,64700000.0
2006-01-17 02:04:00,0.68579,0.68585,0.68576,0.68585,199499999.0
2006-01-17 02:05:00,0.68583,0.68583,0.68573,0.68576,162299996.0
2006-01-17 02:06:00,0.68571,0.68573,0.68565,0.68568,180100003.0
2006-01-17 02:07:00,0.68577,0.68586,0.68577,0.68582,146500000.0
2006-01-17 02:08:00,0.68582,0.68591,0.6858,0.68587,92900003.0
2006-01-17 02:09:00,0.68593,0.68593,0.68579,0.68579,72500000.0
2006-01-17 02:10:00,0.68581,0.68586,0.68579,0.68579,143200001.0
2006-01-17 02:11:00,0.68579,0.68586,0.68575,0.68585,86999999.0
2006-01-17 02:12:00,0.68585,0.68587,0.68585,0.68587,80600001.0
2006-01-17 02:13:00,0.68585,0.68593,0.68585,0.68593,161000000.0
2006-01-17 02:14:00,0.68585,0.68587,0.6858,0.6858,49400001.0
2006-01-17 02:15:00,0.68573,0.68577,0.68566,0.68577,149100002.0
2006-01-17 02:16:00,0.68579,0.68579,0.6857,0.6857,200599997.0
2006-01-17 02:17:00,0.68569,0.68576,0.68566,0.68576,87899999.0
2006-01-17 02:18:00,0.68576,0.68578,0.68574,0.68574,125899996.0
2006-01-17 02:19:00,0.6858,0.6858,0.68577,0.6858,175299999.0
2006-01-17 02:20:00,0.68577,0.68581,0.68575,0.6858,96399999.0
2006-01-17 02:21:00,0.68562,0.68562,0.68555,0.68555,79000000.0
2006-01-17 02:22:00,0.6854,0.68567,0.6854,0.68567,125899997.0
2006-01-17 02:23:00,0.68572,0.68576,0.6857,0.6857,133599997.0
2006-01-17 02:24:00,0.68566,0.68566,0.68557,0.68566,152500002.0
2006-01-17 02:25:00,0.68567,0.68577,0.68567,0.68577,79200001.0
2006-01-17 02:26:00,0.68574,0.68579,0.68574,0.68578,236400004.0
2006-01-17 02:27:00,0.68575,0.68578,0.6857,0.6857,116100001.0
2006-01-17 02:28:00,0.68573,0.68582,0.68573,0.68575,141800000.0
2006-01-17 02:29:00,0.68581,0.68585,0.6857,0.6857,67899999.0
2006-01-17 02:30:00,0.6856,0.68566,0.6856,0.68564,172700001.0
2006-01-17 02:31:00,0.6856,0.68577,0.6856,0.68577,47700000.0
2006-01-17 02:32:00,0.68583,0.6859,0.68583,0.6859,39900000.0
2006-01-17 02:33:00,0.68587,0.68587,0.6858,0.68581,73400000.0
2006-01-17 02:34:00,0.6858,0.68583,0.6858,0.68583,89300001.0
2006-01-17 02:35:00,0.68585,0.68585,0.68585,0.68585,24700001.0
2006-01-17 02:36:00,0.68581,0.68581,0.6857,0.68573,245299998.0
2006-01-17 02:37:00,0.68574,0.68577,0.6857,0.68572,107599998.0
2006-01-17 02:38:00,0.6857,0.6857,0.68565,0.68568,129599999.0
2006-01-17 02:39:00,0.68569,0.68571,0.68567,0.68567,129600002.0
2006-01-17 02:40:00,0.68569,0.68569,0.68561,0.68565,32500000.0
2006-01-17 02:41:00,0.6856,0.68569,0.6856,0.68569,262700000.0
2006-01-17 02:42:00,0.68565,0.6857,0.68565,0.6857,79800000.0
2006-01-17 02:43:00,0.68573,0.68573,0.68565,0.68565,49700002.0
2006-01-17 02:44:00,0.68568,0.68578,0.68568,0.68578,164000000.0
2006-01-17 02:45:00,0.68574,0.68575,0.68568,0.68568,144300003.0
2006-01-17 02:46:00,0.68572,0.68572,0.68561,0.68566,271700002.0
2006-01-17 02:47:00,0.68569,0.6857,0.68569,0.6857,10900000.0
2006-01-17 02:48:00,0.68569,0.68575,0.68568,0.68575,231600000.0
2006-01-17 02:49:00,0.68571,0.68574,0.68571,0.68573,177200002.0
2006-01-17 02:50:00,0.68572,0.68575,0.68566,0.68567,123000002.0
2006-01-17 02:51:00,0.68564,0.68566,0.68558,0.68563,91999999.0
2006-01-17 02:52:00,0.68562,0.68563,0.68555,0.68556,146599999.0
2006-01-17 02:53:00,0.68552,0.68553,0.68544,0.68553,128399997.0
2006-01-17 02:54:00,0.68551,0.68551,0.68537,0.68538,104600000.0
2006-01-17 02:55:00,0.68536,0.68536,0.68535,0.68536,71800002.0
2006-01-17 02:56:00,0.68519,0.68519,0.68458,0.68479,240600003.0
2006-01-17 02:57:00,0.68491,0.68495,0.68446,0.68446,165899999.0
2006-01-17 02:58:00,0.68444,0.68449,0.68437,0.68449,110399999.0
2006-01-17 02:59:00,0.68453,0.6846,0.68446,0.68454,197300001.0
2006-01-17 03:00:00,0.68456,0.68475,0.68456,0.68472,101200001.0
2006-01-17 03:01:00,0.68467,0.68467,0.68455,0.68455,179100001.0
2006-01-17 03:02:00,0.68456,0.68457,0.68444,0.68448,273500002.0
2006-01-17 03:03:00,0.6845,0.68451,0.68448,0.68451,125300000.0
2006-01-17 03:04:00,0.68456,0.68461,0.68451,0.68458,109700000.0
2006-01-17 03:05:00,0.68464,0.68477,0.68464,0.68473,222000000.0
2006-01-17 03:06:00,0.68473,0.68478,0.68468,0.68478,182100006.0
2006-01-17 03:07:00,0.68473,0.68488,0.68472,0.68488,169299998.0
2006-01-17 03:08:00,0.68488,0.68489,0.68482,0.68482,103800000.0
2006-01-17 03:09:00,0.68478,0.68478,0.68466,0.68468,83600002.0
2006-01-17 03:10:00,0.68477,0.68478,0.68472,0.68474,67100001.0
2006-01-17 03:11:00,0.68474,0.6848,0.68473,0.68474,95099999.0
2006-01-17 03:12:00,0.68476,0.68485,0.68476,0.68481,172100003.0
2006-01-17 03:13:00,0.68479,0.68479,0.68479,0.68479,52100001.0
2006-01-17 03:14:00,0.68473,0.68474,0.68466,0.68467,207400000.0
2006-01-17 03:15:00,0.68474,0.68474,0.68471,0.68471,31200001.0
2006-01-17 03:16:00,0.68477,0.68479,0.68476,0.68476,180000002.0
2006-01-17 03:17:00,0.68485,0.68487,0.6848,0.68484,124000002.0
2006-01-17 03:18:00,0.68479,0.68482,0.68472,0.68481,190400001.0
2006-01-17 03:19:00,0.68482,0.68485,0.68476,0.68476,136700000.0
2006-01-17 03:20:00,0.68479,0.68491,0.68479,0.68485,149199999.0
2006-01-17 03:21:00,0.68488,0.68499,0.68486,0.68493,117600002.0
2006-01-17 03:22:00,0.68499,0.68502,0.68496,0.685,193500004.0
2006-01-17 03:23:00,0.68496,0.68503,0.68495,0.68503,109100001.0
2006-01-17 03:24:00,0.68506,0.68508,0.685,0.68507,250400003.0
2006-01-17 03:25:00,0.68507,0.68507,0.68505,0.68505,63200001.0
2006-01-17 03:26:00,0.68506,0.68506,0.68502,0.68502,59799998.0
2006-01-17 03:27:00,0.685,0.685,0.68496,0.68497,45200001.0
2006-01-17 03:28:00,0.68497,0.68499,0.68497,0.68499,30200001.0
2006-01-17 03:29:00,0.68495,0.68505,0.68495,0.68505,59600001.0
2006-01-17 03:30:00,0.68503,0.68503,0.68503,0.68503,800000.0
2006-01-17 03:31:00,0.68507,0.68507,0.68502,0.68503,83799998.0
2006-01-17 03:32:00,0.68502,0.6851,0.68502,0.6851,8400000.0
2006-01-17 03:33:00,0.68508,0.68509,0.68499,0.68506,46099999.0
2006-01-17 03:34:00,0.68506,0.68509,0.68502,0.68508,176599996.0
2006-01-17 03:35:00,0.68507,0.68509,0.68504,0.68509,90200000.0
2006-01-17 03:36:00,0.68514,0.68514,0.68507,0.68507,189899998.0
2006-01-17 03:37:00,0.68511,0.68511,0.68503,0.68503,233500000.0
2006-01-17 03:38:00,0.68505,0.68507,0.68492,0.68492,173600003.0
2006-01-17 03:39:00,0.6849,0.68495,0.6849,0.68495,52700000.0
2006-01-17 03:40:00,0.68492,0.68495,0.68492,0.68495,13000000.0
2006-01-17 03:41:00,0.68498,0.68503,0.68498,0.68503,74300000.0
2006-01-17 03:42:00,0.68504,0.68504,0.685,0.68504,109300002.0
2006-01-17 03:43:00,0.68507,0.68508,0.68507,0.68508,74200001.0
2006-01-17 03:44:00,0.68505,0.68505,0.68499,0.68503,144599999.0
2006-01-17 03:45:00,0.68508,0.68512,0.68507,0.68508,113800001.0
2006-01-17 03:46:00,0.68507,0.68514,0.68506,0.68507,197000001.0
2006-01-17 03:47:00,0.68506,0.68506,0.68497,0.68498,103200004.0
2006-01-17 03:48:00,0.68499,0.68513,0.68498,0.68508,163900001.0
2006-01-17 03:49:00,0.68506,0.68511,0.685,0.685,149300002.0
2006-01-17 03:50:00,0.68498,0.68509,0.68498,0.68507,86000000.0
2006-01-17 03:51:00,0.68512,0.68516,0.68512,0.68516,8700000.0
2006-01-17 03:52:00,0.68512,0.68526,0.68512,0.68516,98799999.0
2006-01-17 03:53:00,0.68512,0.6852,0.68507,0.68513,208899999.0
2006-01-17 03:54:00,0.68517,0.68521,0.68511,0.68511,123199999.0
2006-01-17 03:55:00,0.68512,0.68515,0.68507,0.68515,172300000.0
2006-01-17 03:56:00,0.68516,0.68523,0.68509,0.6852,238700001.0
2006-01-17 03:57:00,0.68517,0.68517,0.68506,0.68513,194600002.0
2006-01-17 03:58:00,0.68509,0.68517,0.68509,0.68515,134599999.0
2006-01-17 03:59:00,0.6852,0.68522,0.6851,0.6851,105499998.0
2006-01-17 04:00:00,0.6852,0.6852,0.68515,0.68515,83600001.0
2006-01-17 04:01:00,0.68509,0.68513,0.68504,0.68513,139599998.0
2006-01-17 04:02:00,0.68515,0.6853,0.68515,0.68523,152199998.0
2006-01-17 04:03:00,0.68528,0.68528,0.6852,0.6852,125200000.0
2006-01-17 04:04:00,0.68522,0.68525,0.68519,0.68521,77700000.0
2006-01-17 04:05:00,0.68522,0.68528,0.68521,0.68525,114899999.0
2006-01-17 04:06:00,0.68527,0.68532,0.68526,0.68531,193600004.0
2006-01-17 04:07:00,0.68525,0.68539,0.68522,0.68539,149699999.0
2006-01-17 04:08:00,0.68535,0.68546,0.6853,0.68546,44300000.0
2006-01-17 04:09:00,0.6855,0.6855,0.68537,0.6854,122799999.0
2006-01-17 04:10:00,0.68538,0.68538,0.68533,0.68533,42200002.0
2006-01-17 04:11:00,0.68532,0.68532,0.6852,0.6852,178900002.0
2006-01-17 04:12:00,0.68524,0.68533,0.68518,0.68533,140599998.0
2006-01-17 04:13:00,0.68532,0.68533,0.68529,0.68529,104399999.0
2006-01-17 04:14:00,0.68525,0.68525,0.68522,0.68522,103099998.0
2006-01-17 04:15:00,0.68526,0.68529,0.68521,0.68527,102900002.0
2006-01-17 04:16:00,0.68532,0.68532,0.68523,0.68529,81299998.0
2006-01-17 04:17:00,0.68536,0.68536,0.68528,0.68534,128699999.0
2006-01-17 04:18:00,0.68535,0.68539,0.68535,0.68535,142599998.0
2006-01-17 04:19:00,0.68535,0.68547,0.68535,0.68542,79400000.0
2006-01-17 04:20:00,0.68545,0.68553,0.68545,0.68549,35200000.0
2006-01-17 04:21:00,0.68558,0.68558,0.68547,0.68547,130099999.0
2006-01-17 04:22:00,0.68547,0.68547,0.68538,0.6854,251399998.0
2006-01-17 04:23:00,0.68549,0.68553,0.68549,0.68553,75399998.0
2006-01-17 04:24:00,0.68548,0.68554,0.68544,0.68548,167200002.0
2006-01-17 04:25:00,0.6855,0.6855,0.6855,0.6855,8000000.0
2006-01-17 04:26:00,0.68542,0.6855,0.68542,0.6855,53400000.0
2006-01-17 04:27:00,0.68548,0.68552,0.68541,0.68552,214100000.0
2006-01-17 04:28:00,0.68548,0.6855,0.68545,0.68545,53399999.0
2006-01-17 04:29:00,0.6855,0.68555,0.68549,0.68551,117700003.0
2006-01-17 04:30:00,0.68555,0.68557,0.68551,0.68555,123499999.0
2006-01-17 04:31:00,0.68561,0.68567,0.68554,0.68554,147500001.0
2006-01-17 04:32:00,0.68556,0.68556,0.68551,0.68551,116600000.0
2006-01-17 04:33:00,0.68545,0.68557,0.68545,0.68555,225199996.0
2006-01-17 04:34:00,0.68554,0.68559,0.68554,0.68558,129400000.0
2006-01-17 04:35:00,0.68558,0.68558,0.68554,0.68554,57500000.0
2006-01-17 04:36:00,0.68553,0.68556,0.68548,0.68556,86800002.0
2006-01-17 04:37:00,0.6855,0.68554,0.6855,0.68552,192600000.0
2006-01-17 04:38:00,0.68551,0.68551,0.68547,0.68549,88699999.0
2006-01-17 04:39:00,0.68542,0.68542,0.68529,0.6853,239700003.0
2006-01-17 04:40:00,0.68532,0.68539,0.68531,0.68534,184899994.0
2006-01-17 04:41:00,0.68533,0.6854,0.68531,0.6854,170000004.0
2006-01-17 04:42:00,0.68545,0.68545,0.68534,0.6854,145000002.0
2006-01-17 04:43:00,0.68537,0.6854,0.68534,0.68538,151300000.0
2006-01-17 04:44:00,0.68535,0.68542,0.68535,0.68542,182499999.0
2006-01-17 04:45:00,0.68535,0.6854,0.68535,0.6854,171700002.0
2006-01-17 04:46:00,0.68542,0.68552,0.68542,0.6855,58400000.0
2006-01-17 04:47:00,0.6855,0.6855,0.68547,0.6855,105400000.0
2006-01-17 04:48:00,0.68552,0.68555,0.68547,0.68547,169400000.0
2006-01-17 04:49:00,0.68546,0.68549,0.68544,0.68546,123399997.0
2006-01-17 04:50:00,0.68542,0.68543,0.68535,0.68541,236699997.0
2006-01-17 04:51:00,0.68543,0.68546,0.68541,0.68543,110600002.0
2006-01-17 04:52:00,0.68535,0.68542,0.68535,0.68542,89300000.0
2006-01-17 04:53:00,0.68543,0.68545,0.68535,0.68543,107599999.0
2006-01-17 04:54:00,0.68543,0.68543,0.68537,0.68537,122300002.0
2006-01-17 04:55:00,0.68532,0.68537,0.6853,0.68532,105700001.0
2006-01-17 04:56:00,0.68531,0.68536,0.68531,0.68533,24700000.0
2006-01-17 04:57:00,0.68528,0.68533,0.68528,0.68533,13300000.0
2006-01-17 04:58:00,0.68528,0.6853,0.68525,0.6853,202299999.0
2006-01-17 04:59:00,0.68532,0.68534,0.68529,0.68531,80100002.0
2006-01-17 05:00:00,0.68524,0.68527,0.68524,0.68527,50300001.0
2006-01-17 05:01:00,0.68525,0.68532,0.68525,0.68528,203999995.0
2006-01-17 05:02:00,0.68528,0.68528,0.68528,0.68528,32000000.0
2006-01-17 05:03:00,0.68532,0.68532,0.68528,0.68528,50100001.0
2006-01-17 05:04:00,0.68529,0.68534,0.68528,0.68528,235399998.0
2006-01-17 05:05:00,0.68532,0.68532,0.68532,0.68532,8700000.0
2006-01-17 05:06:00,0.68528,0.68529,0.68525,0.68529,110499999.0
2006-01-17 05:07:00,0.68531,0.68534,0.68531,0.68534,8800000.0
2006-01-17 05:08:00,0.6854,0.68546,0.68536,0.6854,258500001.0
2006-01-17 05:09:00,0.68538,0.68546,0.68536,0.68546,166999995.0
2006-01-17 05:10:00,0.6854,0.6854,0.6854,0.6854,43900002.0
2006-01-17 05:11:00,0.68537,0.68537,0.6853,0.6853,195900002.0
2006-01-17 05:12:00,0.68536,0.68536,0.68527,0.68531,153400005.0
2006-01-17 05:13:00,0.68535,0.68535,0.6853,0.68535,127300002.0
2006-01-17 05:14:00,0.68535,0.68535,0.68528,0.68532,152199997.0
2006-01-17 05:15:00,0.68532,0.68545,0.68531,0.68545,204200004.0
2006-01-17 05:16:00,0.68549,0.68549,0.6854,0.68548,45300000.0
2006-01-17 05:17:00,0.68544,0.68546,0.68543,0.68546,126900000.0
2006-01-17 05:18:00,0.6854,0.68545,0.6854,0.6854,96499999.0
2006-01-17 05:19:00,0.68545,0.68546,0.68538,0.68541,253599998.0
2006-01-17 05:20:00,0.68543,0.68543,0.68543,0.68543,4800000.0
2006-01-17 05:21:00,0.68538,0.68541,0.68536,0.68539,34200000.0
2006-01-17 05:22:00,0.68535,0.68539,0.68534,0.68539,106200001.0
2006-01-17 05:23:00,0.68536,0.68538,0.68534,0.68535,163600003.0
2006-01-17 05:24:00,0.68535,0.68535,0.6853,0.6853,211499997.0
2006-01-17 05:25:00,0.68537,0.68537,0.68534,0.68537,146299998.0
2006-01-17 05:26:00,0.68532,0.68534,0.6853,0.6853,146199996.0
2006-01-17 05:27:00,0.68533,0.68533,0.68533,0.68533,37100001.0
2006-01-17 05:28:00,0.68531,0.68544,0.68531,0.6854,169000001.0
2006-01-17 05:29:00,0.68541,0.68541,0.68527,0.68527,173999999.0
2006-01-17 05:30:00,0.68526,0.6853,0.68524,0.68524,68400001.0
2006-01-17 05:31:00,0.68528,0.68535,0.68528,0.68535,40000001.0
2006-01-17 05:32:00,0.68533,0.6854,0.68532,0.68538,317700005.0
2006-01-17 05:33:00,0.68535,0.68543,0.68533,0.68533,189400002.0
2006-01-17 05:34:00,0.68528,0.68531,0.68524,0.68528,160799998.0
2006-01-17 05:35:00,0.68533,0.68537,0.68533,0.68536,144499999.0
2006-01-17 05:36:00,0.6854,0.6854,0.68533,0.68537,106900001.0
2006-01-17 05:37:00,0.68535,0.68545,0.68535,0.6854,90800000.0
2006-01-17 05:38:00,0.68538,0.68541,0.68531,0.68538,87099998.0
2006-01-17 05:39:00,0.68535,0.68543,0.68535,0.68538,162000004.0
2006-01-17 05:40:00,0.68544,0.68548,0.68543,0.68548,65500001.0
2006-01-17 05:41:00,0.68546,0.68546,0.68536,0.6854,56600001.0
2006-01-17 05:42:00,0.68537,0.68538,0.68535,0.68535,181500005.0
2006-01-17 05:43:00,0.68537,0.68538,0.68535,0.68535,114199998.0
2006-01-17 05:44:00,0.68541,0.68541,0.68536,0.68536,123199998.0
2006-01-17 05:45:00,0.68532,0.68535,0.68528,0.68528,129400000.0
2006-01-17 05:46:00,0.68529,0.68534,0.68529,0.68534,130800003.0
2006-01-17 05:47:00,0.68531,0.68539,0.68531,0.68535,258699996.0
2006-01-17 05:48:00,0.68533,0.68533,0.68533,0.68533,38300000.0
2006-01-17 05:49:00,0.68533,0.68533,0.68524,0.68525,94000000.0
2006-01-17 05:50:00,0.68529,0.68531,0.68525,0.68529,102700000.0
2006-01-17 05:51:00,0.68531,0.68531,0.68522,0.68528,54799998.0
2006-01-17 05:52:00,0.68528,0.6853,0.68522,0.68526,159599998.0
2006-01-17 05:53:00,0.68523,0.68525,0.68522,0.68522,18400000.0
2006-01-17 05:54:00,0.68522,0.6853,0.68522,0.68528,96499998.0
2006-01-17 05:55:00,0.68528,0.68536,0.68528,0.68532,138700000.0
2006-01-17 05:56:00,0.68533,0.68538,0.68533,0.68535,199200003.0
2006-01-17 05:57:00,0.68533,0.68543,0.68533,0.68543,170200002.0
2006-01-17 05:58:00,0.68545,0.68545,0.68545,0.68545,11900000.0
2006-01-17 05:59:00,0.68543,0.68543,0.68543,0.68543,9600000.0
2006-01-17 06:00:00,0.68544,0.68545,0.6854,0.68545,161300001.0
2006-01-17 06:01:00,0.68544,0.68544,0.68538,0.68538,66200000.0
2006-01-17 06:02:00,0.68534,0.68536,0.68533,0.68533,19100000.0
2006-01-17 06:03:00,0.68535,0.68538,0.68532,0.68532,79700000.0
2006-01-17 06:04:00,0.6853,0.68536,0.6853,0.6853,105800001.0
2006-01-17 06:05:00,0.68531,0.68536,0.68531,0.68535,77100000.0
2006-01-17 06:06:00,0.6853,0.68535,0.6853,0.68533,106200002.0
2006-01-17 06:07:00,0.68534,0.68534,0.68527,0.68531,150600004.0
2006-01-17 06:08:00,0.68528,0.68535,0.68525,0.68527,131100000.0
2006-01-17 06:09:00,0.68527,0.68531,0.68527,0.68528,77499998.0
2006-01-17 06:10:00,0.68532,0.68534,0.68529,0.68534,118400001.0
2006-01-17 06:11:00,0.68541,0.68541,0.68541,0.68541,16000000.0
2006-01-17 06:12:00,0.68551,0.68556,0.68547,0.68547,135400002.0
2006-01-17 06:13:00,0.68555,0.68558,0.68552,0.68552,207800004.0
2006-01-17 06:14:00,0.6855,0.68558,0.68544,0.68547,123299998.0
2006-01-17 06:15:00,0.68545,0.68553,0.68541,0.6855,179000002.0
2006-01-17 06:16:00,0.68553,0.68553,0.68539,0.68549,188499999.0
2006-01-17 06:17:00,0.6855,0.68554,0.68549,0.68553,196599997.0
2006-01-17 06:18:00,0.68556,0.68559,0.68553,0.68558,29600000.0
2006-01-17 06:19:00,0.68561,0.68561,0.68558,0.68558,57000001.0
2006-01-17 06:20:00,0.68554,0.68558,0.68554,0.68554,136500001.0
2006-01-17 06:21:00,0.68561,0.68564,0.68561,0.68564,49500000.0
2006-01-17 06:22:00,0.68572,0.68573,0.68572,0.68573,12900000.0
2006-01-17 06:23:00,0.68576,0.6858,0.68575,0.68577,165999999.0
2006-01-17 06:24:00,0.68577,0.68584,0.68577,0.68578,164900001.0
2006-01-17 06:25:00,0.68575,0.68582,0.68575,0.68578,35100000.0
2006-01-17 06:26:00,0.6858,0.68585,0.68579,0.68579,105299996.0
2006-01-17 06:27:00,0.68577,0.6858,0.68575,0.68575,213800000.0
2006-01-17 06:28:00,0.6858,0.68583,0.68575,0.68575,171000001.0
2006-01-17 06:29:00,0.6858,0.6858,0.68578,0.6858,170899994.0
2006-01-17 06:30:00,0.6858,0.68582,0.68577,0.68582,95700001.0
2006-01-17 06:31:00,0.68578,0.6858,0.68575,0.6858,109400001.0
2006-01-17 06:32:00,0.68583,0.68583,0.68582,0.68582,1600000.0
2006-01-17 06:33:00,0.6858,0.68582,0.68572,0.68574,113699998.0
2006-01-17 06:34:00,0.68572,0.68576,0.6857,0.6857,78499999.0
2006-01-17 06:35:00,0.68568,0.68576,0.68568,0.68571,160499999.0
2006-01-17 06:36:00,0.6857,0.68574,0.68569,0.68574,68500000.0
2006-01-17 06:37:00,0.68577,0.68581,0.68572,0.68579,143199999.0
2006-01-17 06:38:00,0.6858,0.68583,0.6858,0.68583,27800000.0
2006-01-17 06:39:00,0.68585,0.68585,0.6858,0.6858,115100003.0
2006-01-17 06:40:00,0.68585,0.68587,0.68582,0.68587,58200000.0
2006-01-17 06:41:00,0.68584,0.6859,0.68584,0.68588,103899998.0
2006-01-17 06:42:00,0.68586,0.68588,0.68575,0.68588,126200000.0
2006-01-17 06:43:00,0.68585,0.68587,0.6858,0.68582,88400001.0
2006-01-17 06:44:00,0.68583,0.68594,0.68583,0.68593,203499999.0
2006-01-17 06:45:00,0.686,0.686,0.6859,0.6859,163900001.0
2006-01-17 06:46:00,0.68589,0.68598,0.68589,0.6859,157599999.0
2006-01-17 06:47:00,0.68594,0.68602,0.6859,0.68599,213199999.0
2006-01-17 06:48:00,0.68592,0.68592,0.68574,0.6858,248899999.0
2006-01-17 06:49:00,0.68578,0.68583,0.68573,0.68583,126899999.0
2006-01-17 06:50:00,0.68585,0.68596,0.68573,0.68587,200299999.0
2006-01-17 06:51:00,0.68593,0.68593,0.68581,0.68593,250099994.0
2006-01-17 06:52:00,0.6859,0.68597,0.6859,0.68597,100499999.0
2006-01-17 06:53:00,0.68596,0.68596,0.68585,0.68585,284600001.0
2006-01-17 06:54:00,0.68591,0.68594,0.68589,0.68589,85399999.0
2006-01-17 06:55:00,0.6859,0.68592,0.68587,0.68587,14500000.0
2006-01-17 06:56:00,0.68585,0.68595,0.68584,0.68584,236099995.0
2006-01-17 06:57:00,0.68583,0.68586,0.68582,0.68585,53399998.0
2006-01-17 06:58:00,0.68589,0.68593,0.68586,0.68593,126100000.0
2006-01-17 06:59:00,0.68588,0.68592,0.68588,0.68592,63099999.0
2006-01-17 07:00:00,0.68585,0.68593,0.68585,0.68593,78400001.0
2006-01-17 07:01:00,0.68594,0.68596,0.68592,0.68592,222800003.0
2006-01-17 07:02:00,0.68594,0.68599,0.68594,0.68594,192300002.0
2006-01-17 07:03:00,0.68598,0.686,0.68595,0.68599,207399996.0
2006-01-17 07:04:00,0.68594,0.68601,0.68594,0.68601,42200000.0
2006-01-17 07:05:00,0.68598,0.68598,0.68587,0.68593,113000002.0
2006-01-17 07:06:00,0.68588,0.68588,0.6857,0.68573,115500001.0
2006-01-17 07:07:00,0.68571,0.68576,0.68567,0.68572,61500001.0
2006-01-17 07:08:00,0.68571,0.68581,0.68571,0.68577,121000002.0
2006-01-17 07:09:00,0.68579,0.68585,0.68579,0.68585,52600001.0
2006-01-17 07:10:00,0.68582,0.68585,0.68577,0.68577,101200004.0
2006-01-17 07:11:00,0.68575,0.68575,0.68567,0.6857,127200003.0
2006-01-17 07:12:00,0.68566,0.68573,0.68566,0.68573,27900000.0
2006-01-17 07:13:00,0.68573,0.6858,0.68573,0.68575,146000004.0
2006-01-17 07:14:00,0.68575,0.68578,0.68568,0.68572,232500001.0
2006-01-17 07:15:00,0.68577,0.68582,0.68577,0.6858,196299998.0
2006-01-17 07:16:00,0.68582,0.68592,0.68581,0.68592,139300001.0
2006-01-17 07:17:00,0.68592,0.68592,0.6859,0.68591,106900002.0
2006-01-17 07:18:00,0.68591,0.68591,0.68584,0.68584,114200000.0
2006-01-17 07:19:00,0.68585,0.6859,0.68581,0.68581,139000000.0
2006-01-17 07:20:00,0.6858,0.68586,0.6858,0.6858,155199999.0
2006-01-17 07:21:00,0.68585,0.68585,0.68583,0.68583,71199999.0
2006-01-17 07:22:00,0.68585,0.68585,0.68582,0.68582,135800001.0
2006-01-17 07:23:00,0.6858,0.6858,0.6858,0.6858,51899998.0
2006-01-17 07:24:00,0.6858,0.68585,0.6858,0.68585,147499998.0
2006-01-17 07:25:00,0.68583,0.68585,0.68583,0.68585,18300000.0
2006-01-17 07:26:00,0.68583,0.68588,0.68582,0.68582,78999999.0
2006-01-17 07:27:00,0.68585,0.68585,0.68585,0.68585,3200000.0
2006-01-17 07:28:00,0.68584,0.68589,0.68584,0.68589,30999999.0
2006-01-17 07:29:00,0.68595,0.68595,0.68588,0.6859,96600000.0
2006-01-17 07:30:00,0.68588,0.6859,0.68585,0.68588,217899998.0
2006-01-17 07:31:00,0.68592,0.68592,0.68588,0.68588,63800000.0
2006-01-17 07:32:00,0.6859,0.68593,0.68588,0.68593,72500003.0
2006-01-17 07:33:00,0.68595,0.68595,0.68589,0.68589,86199998.0
2006-01-17 07:34:00,0.68583,0.6859,0.68583,0.6859,154600002.0
2006-01-17 07:35:00,0.68588,0.68588,0.68583,0.68587,118300002.0
2006-01-17 07:36:00,0.68592,0.68601,0.68586,0.68601,251399994.0
2006-01-17 07:37:00,0.68599,0.68602,0.68598,0.686,252199999.0
2006-01-17 07:38:00,0.686,0.686,0.68598,0.686,184099995.0
2006-01-17 07:39:00,0.68598,0.68603,0.68597,0.68598,155600001.0
2006-01-17 07:40:00,0.68599,0.68599,0.68595,0.68596,92199999.0
2006-01-17 07:41:00,0.68596,0.68599,0.68593,0.68599,285900003.0
2006-01-17 07:42:00,0.68595,0.686,0.6859,0.6859,209900002.0
2006-01-17 07:43:00,0.68592,0.686,0.68585,0.68591,72299998.0
2006-01-17 07:44:00,0.68598,0.68606,0.68598,0.68603,134200002.0
2006-01-17 07:45:00,0.68595,0.68602,0.68595,0.686,51900001.0
2006-01-17 07:46:00,0.686,0.68605,0.686,0.686,179600003.0
2006-01-17 07:47:00,0.68605,0.68605,0.68605,0.68605,75899999.0
2006-01-17 07:48:00,0.68606,0.68613,0.68603,0.68607,116699998.0
2006-01-17 07:49:00,0.68601,0.68605,0.68594,0.68594,221000000.0
2006-01-17 07:50:00,0.68596,0.68599,0.68595,0.68598,51800001.0
2006-01-17 07:51:00,0.68595,0.68603,0.68595,0.68597,177199998.0
2006-01-17 07:52:00,0.68599,0.68602,0.68597,0.686,63799998.0
2006-01-17 07:53:00,0.68603,0.68603,0.68592,0.686,153099999.0
2006-01-17 07:54:00,0.68596,0.68596,0.68592,0.68592,92700001.0
2006-01-17 07:55:00,0.68597,0.68599,0.68597,0.68597,96199998.0
2006-01-17 07:56:00,0.6859,0.68595,0.6859,0.68595,71800000.0
2006-01-17 07:57:00,0.6859,0.68592,0.6859,0.68592,63299999.0
2006-01-17 07:58:00,0.68593,0.68598,0.6859,0.6859,176600001.0
2006-01-17 07:59:00,0.68595,0.68598,0.68595,0.68598,34400000.0
2006-01-17 08:00:00,0.68595,0.68608,0.68595,0.68598,224199999.0
2006-01-17 08:01:00,0.686,0.686,0.68595,0.68598,32899999.0
2006-01-17 08:02:00,0.686,0.686,0.686,0.686,4800000.0
2006-01-17 08:03:00,0.68603,0.68603,0.68603,0.68603,75900002.0
2006-01-17 08:04:00,0.68598,0.686,0.68598,0.686,54800000.0
2006-01-17 08:05:00,0.68598,0.686,0.68598,0.686,6800000.0
2006-01-17 08:06:00,0.68598,0.686,0.68598,0.686,3200000.0
2006-01-17 08:07:00,0.686,0.68603,0.686,0.68603,33200001.0
2006-01-17 08:08:00,0.68603,0.68603,0.68602,0.68602,24700000.0
2006-01-17 08:09:00,0.686,0.686,0.686,0.686,30199999.0
2006-01-17 08:10:00,0.686,0.68604,0.68599,0.68604,106400003.0
2006-01-17 08:11:00,0.68604,0.68609,0.68604,0.68607,103200001.0
2006-01-17 08:12:00,0.68612,0.68612,0.68605,0.6861,189800002.0
2006-01-17 08:13:00,0.68607,0.68607,0.68607,0.68607,11200000.0
2006-01-17 08:14:00,0.6861,0.6861,0.6861,0.6861,72299999.0
2006-01-17 08:15:00,0.68612,0.68612,0.68605,0.68605,50100002.0
2006-01-17 08:16:00,0.68605,0.68605,0.68605,0.68605,91100000.0
2006-01-17 08:17:00,0.68605,0.68607,0.68605,0.68607,21100000.0
2006-01-17 08:18:00,0.68605,0.68605,0.68605,0.68605,58500000.0
2006-01-17 08:19:00,0.68599,0.68599,0.68599,0.68599,39899998.0
2006-01-17 08:20:00,0.6859,0.68597,0.6859,0.68596,62399998.0
2006-01-17 08:21:00,0.68599,0.68603,0.6859,0.6859,162000000.0
2006-01-17 08:22:00,0.68599,0.68603,0.68599,0.68601,95699998.0
2006-01-17 08:23:00,0.68605,0.68605,0.68605,0.68605,800000.0
2006-01-17 08:24:00,0.68602,0.68602,0.68594,0.68595,195699999.0
2006-01-17 08:25:00,0.68592,0.68602,0.68592,0.68596,95800000.0
2006-01-17 08:26:00,0.68592,0.68596,0.68583,0.68583,116199997.0
2006-01-17 08:27:00,0.68584,0.68584,0.68577,0.6858,165900000.0
2006-01-17 08:28:00,0.68586,0.6859,0.6857,0.6857,152299999.0
2006-01-17 08:29:00,0.68571,0.68578,0.68571,0.68571,43199999.0
2006-01-17 08:30:00,0.68576,0.68585,0.68576,0.68584,75699999.0
2006-01-17 08:31:00,0.68583,0.68593,0.68579,0.68579,181999998.0
2006-01-17 08:32:00,0.68575,0.68583,0.68575,0.68583,173899999.0
2006-01-17 08:33:00,0.68582,0.68582,0.68578,0.68578,157500003.0
2006-01-17 08:34:00,0.68578,0.68582,0.68577,0.68581,152799998.0
2006-01-17 08:35:00,0.68582,0.68582,0.68579,0.68581,74000002.0
2006-01-17 08:36:00,0.68581,0.68592,0.68581,0.68584,106200002.0
2006-01-17 08:37:00,0.6858,0.68591,0.68576,0.68591,86800000.0
2006-01-17 08:38:00,0.68592,0.68592,0.68581,0.68587,78199999.0
2006-01-17 08:39:00,0.68585,0.68596,0.68585,0.68596,93800001.0
2006-01-17 08:40:00,0.68592,0.68592,0.68588,0.68588,176300000.0
2006-01-17 08:41:00,0.68585,0.68586,0.68585,0.68586,54199999.0
2006-01-17 08:42:00,0.68585,0.68595,0.68585,0.6859,181599998.0
2006-01-17 08:43:00,0.68588,0.68592,0.68581,0.68581,61900000.0
2006-01-17 08:44:00,0.68582,0.6859,0.6858,0.6859,192399996.0
2006-01-17 08:45:00,0.68583,0.68597,0.68583,0.68589,192000002.0
2006-01-17 08:46:00,0.68587,0.68593,0.68583,0.68593,195600003.0
2006-01-17 08:47:00,0.68588,0.686,0.68585,0.686,147300002.0
2006-01-17 08:48:00,0.68603,0.68606,0.68599,0.68602,90800003.0
2006-01-17 08:49:00,0.6861,0.68613,0.68607,0.6861,133600001.0
2006-01-17 08:50:00,0.68608,0.68613,0.68607,0.6861,160100000.0
2006-01-17 08:51:00,0.6861,0.68613,0.68609,0.68609,144700002.0
2006-01-17 08:52:00,0.68614,0.68633,0.68614,0.68633,130599997.0
2006-01-17 08:53:00,0.68623,0.68632,0.6862,0.68632,127299999.0
2006-01-17 08:54:00,0.68631,0.68631,0.68617,0.68617,172100001.0
2006-01-17 08:55:00,0.68617,0.68622,0.68615,0.68615,50100002.0
2006-01-17 08:56:00,0.68615,0.68617,0.68609,0.68614,135700004.0
2006-01-17 08:57:00,0.68606,0.68606,0.68596,0.68596,17400000.0
2006-01-17 08:58:00,0.68589,0.68594,0.68588,0.6859,174000003.0
2006-01-17 08:59:00,0.68589,0.68601,0.68589,0.68593,65999998.0
2006-01-17 09:00:00,0.68588,0.68588,0.68576,0.6858,182899997.0
2006-01-17 09:01:00,0.68582,0.68587,0.6858,0.68583,127300003.0
2006-01-17 09:02:00,0.68583,0.6859,0.68583,0.68583,154000002.0
2006-01-17 09:03:00,0.68593,0.68597,0.6859,0.6859,80900002.0
2006-01-17 09:04:00,0.68592,0.68594,0.68589,0.6859,160500000.0
2006-01-17 09:05:00,0.68584,0.68588,0.68579,0.68587,182799998.0
2006-01-17 09:06:00,0.68586,0.68594,0.68586,0.68593,155500000.0
2006-01-17 09:07:00,0.68597,0.68598,0.6859,0.6859,166000003.0
2006-01-17 09:08:00,0.68591,0.68617,0.68591,0.68605,252899997.0
2006-01-17 09:09:00,0.68605,0.68605,0.68592,0.68595,137299998.0
2006-01-17 09:10:00,0.68592,0.68595,0.68588,0.68595,290500004.0
2006-01-17 09:11:00,0.68586,0.686,0.68585,0.68595,163900001.0
2006-01-17 09:12:00,0.68597,0.68597,0.68591,0.68594,283500004.0
2006-01-17 09:13:00,0.68585,0.68585,0.68579,0.68579,18200000.0
2006-01-17 09:14:00,0.68583,0.68594,0.68583,0.68594,40700002.0
2006-01-17 09:15:00,0.68599,0.68599,0.68593,0.68598,73600001.0
2006-01-17 09:16:00,0.68602,0.68602,0.68591,0.68597,98400001.0
2006-01-17 09:17:00,0.68591,0.68595,0.68585,0.68591,226099995.0
2006-01-17 09:18:00,0.68597,0.686,0.68593,0.68597,60000000.0
2006-01-17 09:19:00,0.68593,0.68594,0.68588,0.68594,144600000.0
2006-01-17 09:20:00,0.68599,0.68611,0.68599,0.6861,144000005.0
2006-01-17 09:21:00,0.68613,0.68618,0.68606,0.68612,161300003.0
2006-01-17 09:22:00,0.68605,0.68605,0.6859,0.68597,110100002.0
2006-01-17 09:23:00,0.68597,0.68606,0.68597,0.68597,179399998.0
2006-01-17 09:24:00,0.68594,0.68598,0.68591,0.68598,242000002.0
2006-01-17 09:25:00,0.68594,0.68597,0.68591,0.68596,124300000.0
2006-01-17 09:26:00,0.686,0.68604,0.68596,0.68603,170600002.0
2006-01-17 09:27:00,0.68612,0.68613,0.68606,0.68609,142000002.0
2006-01-17 09:28:00,0.68611,0.68611,0.68586,0.68587,140700000.0
2006-01-17 09:29:00,0.68587,0.68595,0.68584,0.68595,131000003.0
2006-01-17 09:30:00,0.68606,0.68607,0.68595,0.68595,94100002.0
2006-01-17 09:31:00,0.68597,0.68597,0.68589,0.68589,176100002.0
2006-01-17 09:32:00,0.68593,0.68597,0.68591,0.68592,83100000.0
2006-01-17 09:33:00,0.68591,0.68596,0.68591,0.68595,181300003.0
2006-01-17 09:34:00,0.68591,0.68594,0.68584,0.68584,93099998.0
2006-01-17 09:35:00,0.68583,0.68583,0.68575,0.68577,86800001.0
2006-01-17 09:36:00,0.68574,0.68584,0.68573,0.68573,110899997.0
2006-01-17 09:37:00,0.68579,0.68579,0.68571,0.68575,81199999.0
2006-01-17 09:38:00,0.68575,0.68577,0.68573,0.68576,146799998.0
2006-01-17 09:39:00,0.68571,0.68576,0.68568,0.68575,183699998.0
2006-01-17 09:40:00,0.68573,0.68575,0.68565,0.68565,169000001.0
2006-01-17 09:41:00,0.68562,0.68571,0.68562,0.68568,214000002.0
2006-01-17 09:42:00,0.68573,0.68575,0.68565,0.68575,235100001.0
2006-01-17 09:43:00,0.68575,0.68576,0.68567,0.68575,95200000.0
2006-01-17 09:44:00,0.68566,0.68569,0.68562,0.68562,114800001.0
2006-01-17 09:45:00,0.68563,0.68563,0.68551,0.6856,230700003.0
2006-01-17 09:46:00,0.68565,0.68565,0.6856,0.6856,85300001.0
2006-01-17 09:47:00,0.68563,0.6857,0.68563,0.68566,104199999.0
2006-01-17 09:48:00,0.68561,0.68574,0.68561,0.68563,163299996.0
2006-01-17 09:49:00,0.68564,0.6857,0.6856,0.6857,196599997.0
2006-01-17 09:50:00,0.68573,0.68573,0.68568,0.68573,44200001.0
2006-01-17 09:51:00,0.68573,0.68573,0.68566,0.68567,102200001.0
2006-01-17 09:52:00,0.68572,0.68576,0.6857,0.68573,152400000.0
2006-01-17 09:53:00,0.68574,0.68577,0.6857,0.68575,232500000.0
2006-01-17 09:54:00,0.68571,0.68586,0.68568,0.68583,238299998.0
2006-01-17 09:55:00,0.68585,0.68593,0.68585,0.6859,24900000.0
2006-01-17 09:56:00,0.68594,0.68601,0.68592,0.68594,130800001.0
2006-01-17 09:57:00,0.68592,0.68602,0.6859,0.686,201399998.0
2006-01-17 09:58:00,0.68605,0.68611,0.68605,0.68607,32800000.0
2006-01-17 09:59:00,0.68603,0.68603,0.68595,0.68595,99700000.0
2006-01-17 10:00:00,0.68595,0.68598,0.68592,0.68597,85900000.0
2006-01-17 10:01:00,0.68598,0.68602,0.68596,0.68597,108000002.0
2006-01-17 10:02:00,0.68589,0.6859,0.68581,0.6859,114400002.0
2006-01-17 10:03:00,0.68592,0.68592,0.68581,0.68588,279600002.0
2006-01-17 10:04:00,0.6859,0.68594,0.68588,0.68592,77400001.0
2006-01-17 10:05:00,0.6859,0.68595,0.68588,0.68593,120600002.0
2006-01-17 10:06:00,0.68592,0.68597,0.68591,0.68592,162500002.0
2006-01-17 10:07:00,0.68587,0.68591,0.68583,0.6859,144399999.0
2006-01-17 10:08:00,0.68588,0.68588,0.68579,0.68579,150900003.0
2006-01-17 10:09:00,0.68578,0.68585,0.68578,0.6858,71000000.0
2006-01-17 10:10:00,0.6858,0.68587,0.68573,0.68586,195600000.0
2006-01-17 10:11:00,0.68587,0.68587,0.68583,0.68583,50899998.0
2006-01-17 10:12:00,0.68582,0.68584,0.68576,0.6858,159900001.0
2006-01-17 10:13:00,0.68581,0.68588,0.68577,0.68588,162300001.0
2006-01-17 10:14:00,0.68587,0.68592,0.68581,0.68581,102299999.0
2006-01-17 10:15:00,0.68586,0.68586,0.68576,0.6858,175500001.0
2006-01-17 10:16:00,0.68582,0.6859,0.68582,0.68582,71800000.0
2006-01-17 10:17:00,0.68582,0.6859,0.68578,0.68583,119300001.0
2006-01-17 10:18:00,0.68578,0.68587,0.68577,0.68577,131099998.0
2006-01-17 10:19:00,0.68577,0.68577,0.68566,0.68573,288499998.0
2006-01-17 10:20:00,0.68575,0.68577,0.68568,0.68577,124400000.0
2006-01-17 10:21:00,0.68574,0.68576,0.68574,0.68576,22300000.0
2006-01-17 10:22:00,0.68578,0.6858,0.68574,0.6858,135699998.0
2006-01-17 10:23:00,0.6858,0.68581,0.68572,0.68574,33600000.0
2006-01-17 10:24:00,0.68573,0.68586,0.68573,0.68579,108599999.0
2006-01-17 10:25:00,0.68589,0.68599,0.68589,0.68596,305399999.0
2006-01-17 10:26:00,0.68598,0.68602,0.68594,0.68594,184799999.0
2006-01-17 10:27:00,0.6859,0.6859,0.68582,0.68582,142899998.0
2006-01-17 10:28:00,0.68579,0.68597,0.68579,0.6859,165600001.0
2006-01-17 10:29:00,0.68585,0.68596,0.68583,0.68587,260999995.0
2006-01-17 10:30:00,0.68588,0.6859,0.68586,0.68588,95200001.0
2006-01-17 10:31:00,0.68585,0.68585,0.68582,0.68582,9900000.0
2006-01-17 10:32:00,0.68585,0.68592,0.68584,0.68586,92400001.0
2006-01-17 10:33:00,0.68588,0.68592,0.68586,0.68587,128499997.0
2006-01-17 10:34:00,0.68587,0.68592,0.68585,0.68585,132899997.0
2006-01-17 10:35:00,0.68588,0.68594,0.68585,0.6859,101499997.0
2006-01-17 10:36:00,0.68583,0.68583,0.68575,0.68577,114099998.0
2006-01-17 10:37:00,0.68576,0.68576,0.68572,0.68572,50100001.0
2006-01-17 10:38:00,0.6857,0.68575,0.6857,0.68571,215700002.0
2006-01-17 10:39:00,0.68568,0.68568,0.68565,0.68567,106400000.0
2006-01-17 10:40:00,0.68569,0.68574,0.68569,0.68574,17600000.0
2006-01-17 10:41:00,0.68583,0.68587,0.68582,0.68582,152500002.0
2006-01-17 10:42:00,0.6858,0.6858,0.68575,0.68575,178100003.0
2006-01-17 10:43:00,0.68581,0.68585,0.68579,0.68585,136299999.0
2006-01-17 10:44:00,0.68582,0.6859,0.68582,0.6859,200599998.0
2006-01-17 10:45:00,0.6859,0.68593,0.68587,0.68593,110200003.0
2006-01-17 10:46:00,0.68585,0.6859,0.68585,0.6859,247999994.0
2006-01-17 10:47:00,0.68586,0.68586,0.68584,0.68584,109900002.0
2006-01-17 10:48:00,0.6858,0.68583,0.68576,0.68576,110700001.0
2006-01-17 10:49:00,0.68584,0.68585,0.68579,0.68585,147500002.0
2006-01-17 10:50:00,0.68582,0.68592,0.68582,0.68585,188199996.0
2006-01-17 10:51:00,0.6859,0.68595,0.68581,0.68583,166899998.0
2006-01-17 10:52:00,0.68583,0.68585,0.68583,0.68584,146800002.0
2006-01-17 10:53:00,0.68587,0.68594,0.68585,0.6859,160899999.0
2006-01-17 10:54:00,0.68588,0.68588,0.68582,0.68582,132099998.0
2006-01-17 10:55:00,0.68582,0.68588,0.68577,0.68588,110799999.0
2006-01-17 10:56:00,0.68584,0.68584,0.68565,0.68572,182600001.0
2006-01-17 10:57:00,0.68564,0.68575,0.68564,0.68565,130199997.0
2006-01-17 10:58:00,0.68566,0.68566,0.68558,0.68558,180600004.0
2006-01-17 10:59:00,0.68555,0.68567,0.68555,0.68567,117999999.0
2006-01-17 11:00:00,0.68568,0.68568,0.68559,0.68559,128700001.0
2006-01-17 11:01:00,0.68556,0.68558,0.68551,0.68558,69200000.0
2006-01-17 11:02:00,0.68562,0.68569,0.68562,0.68562,89399998.0
2006-01-17 11:03:00,0.6856,0.68573,0.6856,0.68573,168499999.0
2006-01-17 11:04:00,0.68575,0.68576,0.68566,0.68576,227499997.0
2006-01-17 11:05:00,0.68577,0.68582,0.68577,0.68578,140500000.0
2006-01-17 11:06:00,0.6858,0.68582,0.68575,0.68581,169700002.0
2006-01-17 11:07:00,0.68576,0.68585,0.68573,0.68577,189900000.0
2006-01-17 11:08:00,0.68582,0.68582,0.68571,0.68575,81299999.0
2006-01-17 11:09:00,0.68575,0.68575,0.68575,0.68575,45300000.0
2006-01-17 11:10:00,0.68575,0.68575,0.68572,0.68572,61399997.0
2006-01-17 11:11:00,0.68577,0.68579,0.68575,0.68577,47199999.0
2006-01-17 11:12:00,0.68579,0.68579,0.68575,0.68575,81199998.0
2006-01-17 11:13:00,0.68573,0.68575,0.68572,0.68575,163399998.0
2006-01-17 11:14:00,0.68574,0.68574,0.68559,0.68562,187099999.0
2006-01-17 11:15:00,0.68569,0.68569,0.68557,0.68564,187800002.0
2006-01-17 11:16:00,0.68563,0.68564,0.68558,0.68564,113400003.0
2006-01-17 11:17:00,0.68567,0.68572,0.68566,0.68572,183000000.0
2006-01-17 11:18:00,0.68575,0.68578,0.68572,0.68578,49399998.0
2006-01-17 11:19:00,0.68577,0.68577,0.68568,0.68575,251900002.0
2006-01-17 11:20:00,0.68572,0.68575,0.6857,0.6857,114400001.0
2006-01-17 11:21:00,0.68572,0.68572,0.68556,0.6856,124399998.0
2006-01-17 11:22:00,0.68562,0.6857,0.68562,0.68562,130599995.0
2006-01-17 11:23:00,0.68567,0.68571,0.68566,0.6857,163000000.0
2006-01-17 11:24:00,0.68574,0.68588,0.6857,0.68583,138899995.0
2006-01-17 11:25:00,0.68576,0.68585,0.68575,0.6858,230599996.0
2006-01-17 11:26:00,0.6858,0.68587,0.68576,0.68587,154000001.0
2006-01-17 11:27:00,0.68587,0.68597,0.68585,0.68596,248400000.0
2006-01-17 11:28:00,0.68595,0.68597,0.68585,0.68595,270299998.0
2006-01-17 11:29:00,0.68596,0.68596,0.68578,0.68578,80800000.0
2006-01-17 11:30:00,0.68566,0.68645,0.68547,0.68645,94499998.0
2006-01-17 11:31:00,0.68645,0.68652,0.68643,0.68643,140500001.0
2006-01-17 11:32:00,0.6865,0.68655,0.68642,0.68655,149300003.0
2006-01-17 11:33:00,0.68655,0.68657,0.68649,0.68652,234700003.0
2006-01-17 11:34:00,0.68657,0.6866,0.68653,0.68657,89099999.0
2006-01-17 11:35:00,0.68662,0.68677,0.68662,0.68673,108900001.0
2006-01-17 11:36:00,0.68673,0.68684,0.68673,0.68675,186000005.0
2006-01-17 11:37:00,0.68679,0.68681,0.6866,0.6866,141200001.0
2006-01-17 11:38:00,0.6866,0.68679,0.6866,0.68674,149299999.0
2006-01-17 11:39:00,0.68681,0.68702,0.68681,0.68701,179099998.0
2006-01-17 11:40:00,0.68698,0.68704,0.68695,0.68696,172399996.0
2006-01-17 11:41:00,0.68702,0.68721,0.68702,0.68718,141500001.0
2006-01-17 11:42:00,0.68726,0.68753,0.68726,0.68753,75600000.0
2006-01-17 11:43:00,0.68759,0.68766,0.68755,0.68755,143800001.0
2006-01-17 11:44:00,0.6875,0.68752,0.68737,0.68737,91600001.0
2006-01-17 11:45:00,0.68731,0.68736,0.68725,0.68731,276299995.0
2006-01-17 11:46:00,0.68729,0.68744,0.68729,0.68735,245899997.0
2006-01-17 11:47:00,0.68739,0.68748,0.68733,0.68748,103999999.0
2006-01-17 11:48:00,0.68747,0.68756,0.68733,0.68756,241799994.0
2006-01-17 11:49:00,0.68748,0.68758,0.68744,0.68758,243599998.0
2006-01-17 11:50:00,0.68748,0.68748,0.68736,0.68747,109800000.0
2006-01-17 11:51:00,0.68746,0.68761,0.68737,0.68737,242600001.0
2006-01-17 11:52:00,0.68736,0.68739,0.68732,0.68736,141600003.0
2006-01-17 11:53:00,0.68731,0.68733,0.68726,0.68733,191499995.0
2006-01-17 11:54:00,0.68728,0.68734,0.6872,0.68725,177499998.0
2006-01-17 11:55:00,0.68729,0.68738,0.68725,0.6873,174100001.0
2006-01-17 11:56:00,0.68732,0.68744,0.68732,0.68737,224600006.0
2006-01-17 11:57:00,0.68742,0.68745,0.68732,0.68745,152499998.0
2006-01-17 11:58:00,0.68738,0.68746,0.68733,0.68742,281300002.0
2006-01-17 11:59:00,0.68743,0.68743,0.6873,0.68737,132499998.0
2006-01-17 12:00:00,0.68729,0.68732,0.68722,0.68729,249699999.0
2006-01-17 12:01:00,0.68735,0.68735,0.68715,0.68715,214299998.0
2006-01-17 12:02:00,0.68724,0.68724,0.68711,0.68716,144500001.0
2006-01-17 12:03:00,0.68705,0.68733,0.68705,0.68728,144499998.0
2006-01-17 12:04:00,0.68727,0.68727,0.68715,0.6872,225599996.0
2006-01-17 12:05:00,0.68713,0.6872,0.68711,0.68715,176899999.0
2006-01-17 12:06:00,0.68712,0.6872,0.68712,0.68717,99800003.0
2006-01-17 12:07:00,0.68717,0.68724,0.68715,0.68717,152499998.0
2006-01-17 12:08:00,0.68719,0.68744,0.68713,0.68744,132099996.0
2006-01-17 12:09:00,0.68745,0.68745,0.68732,0.68732,118600001.0
2006-01-17 12:10:00,0.68732,0.68744,0.6873,0.68741,173200001.0
2006-01-17 12:11:00,0.68738,0.6874,0.68732,0.68735,130099998.0
2006-01-17 12:12:00,0.6873,0.68732,0.68723,0.68725,181899999.0
2006-01-17 12:13:00,0.68725,0.68725,0.68721,0.68722,98099999.0
2006-01-17 12:14:00,0.68727,0.68729,0.68716,0.68727,189800004.0
2006-01-17 12:15:00,0.68729,0.68729,0.68717,0.68725,253000002.0
2006-01-17 12:16:00,0.68728,0.68732,0.68722,0.68728,269699997.0
2006-01-17 12:17:00,0.68726,0.6874,0.68726,0.68735,202100003.0
2006-01-17 12:18:00,0.68733,0.68733,0.68724,0.68729,125400000.0
2006-01-17 12:19:00,0.68732,0.68732,0.68722,0.68722,76000000.0
2006-01-17 12:20:00,0.68724,0.68724,0.68714,0.68714,76899997.0
2006-01-17 12:21:00,0.68707,0.68719,0.68707,0.68712,238900003.0
2006-01-17 12:22:00,0.68715,0.68721,0.68715,0.68717,102299999.0
2006-01-17 12:23:00,0.68711,0.68717,0.68704,0.68717,113899997.0
2006-01-17 12:24:00,0.68718,0.68718,0.6871,0.68715,109300000.0
2006-01-17 12:25:00,0.68713,0.68713,0.68707,0.68707,102200003.0
2006-01-17 12:26:00,0.687,0.68707,0.687,0.68702,111799997.0
2006-01-17 12:27:00,0.68704,0.6871,0.68703,0.68707,285600003.0
2006-01-17 12:28:00,0.68707,0.68709,0.68701,0.68709,175600003.0
2006-01-17 12:29:00,0.68712,0.68719,0.68707,0.6871,246099995.0
2006-01-17 12:30:00,0.68705,0.68705,0.68701,0.68705,100899998.0
2006-01-17 12:31:00,0.68704,0.68704,0.68693,0.68694,103699998.0
2006-01-17 12:32:00,0.68693,0.68697,0.68686,0.68686,125300000.0
2006-01-17 12:33:00,0.68687,0.68692,0.68687,0.68687,108800000.0
2006-01-17 12:34:00,0.68681,0.68686,0.68681,0.68683,97500000.0
2006-01-17 12:35:00,0.68673,0.68685,0.68673,0.68677,209300000.0
2006-01-17 12:36:00,0.68674,0.68675,0.68671,0.68675,146200000.0
2006-01-17 12:37:00,0.68682,0.68685,0.68676,0.68677,82200001.0
2006-01-17 12:38:00,0.68676,0.68686,0.68676,0.68677,159400002.0
2006-01-17 12:39:00,0.68687,0.68689,0.68678,0.68688,129999998.0
2006-01-17 12:40:00,0.68682,0.68686,0.68677,0.68682,221499998.0
2006-01-17 12:41:00,0.68687,0.68697,0.68687,0.68697,94899998.0
2006-01-17 12:42:00,0.68692,0.68697,0.68687,0.68693,154900001.0
2006-01-17 12:43:00,0.68688,0.68688,0.68678,0.6868,177399999.0
2006-01-17 12:44:00,0.68679,0.68685,0.68677,0.68678,212599999.0
2006-01-17 12:45:00,0.68685,0.68689,0.68685,0.68685,146999998.0
2006-01-17 12:46:00,0.68687,0.68687,0.68682,0.68682,97800000.0
2006-01-17 12:47:00,0.68684,0.68692,0.68684,0.68692,95900003.0
2006-01-17 12:48:00,0.68692,0.68696,0.68682,0.68684,246100004.0
2006-01-17 12:49:00,0.68685,0.68692,0.68685,0.68685,192199997.0
2006-01-17 12:50:00,0.68685,0.68699,0.68681,0.68692,217099997.0
2006-01-17 12:51:00,0.68698,0.68704,0.68691,0.68699,138800001.0
2006-01-17 12:52:00,0.68702,0.68702,0.68681,0.68688,187400000.0
2006-01-17 12:53:00,0.68694,0.68699,0.68689,0.68697,215500001.0
2006-01-17 12:54:00,0.68695,0.687,0.68695,0.68695,138200000.0
2006-01-17 12:55:00,0.68701,0.68702,0.68693,0.68693,95999999.0
2006-01-17 12:56:00,0.6869,0.68697,0.6869,0.68694,198599997.0
2006-01-17 12:57:00,0.68694,0.68694,0.68688,0.68688,55800001.0
2006-01-17 12:58:00,0.68682,0.68685,0.6868,0.6868,156700005.0
2006-01-17 12:59:00,0.68682,0.68692,0.68682,0.68688,194199998.0
2006-01-17 13:00:00,0.68688,0.68688,0.68678,0.68686,141600000.0
2006-01-17 13:01:00,0.68687,0.68687,0.68675,0.68675,189100005.0
2006-01-17 13:02:00,0.68682,0.68685,0.6867,0.68679,131400000.0
2006-01-17 13:03:00,0.68678,0.68687,0.68676,0.68687,151800000.0
2006-01-17 13:04:00,0.68688,0.68697,0.68688,0.68688,172800002.0
2006-01-17 13:05:00,0.68689,0.68689,0.68688,0.68688,62199998.0
2006-01-17 13:06:00,0.68693,0.68693,0.68672,0.68678,163500000.0
2006-01-17 13:07:00,0.68679,0.68691,0.68678,0.68678,82300000.0
2006-01-17 13:08:00,0.68679,0.68686,0.68679,0.6868,154600000.0
2006-01-17 13:09:00,0.68672,0.68684,0.68672,0.6868,86000000.0
2006-01-17 13:10:00,0.68669,0.68676,0.68669,0.68675,235100003.0
2006-01-17 13:11:00,0.68676,0.68676,0.68669,0.68669,115900000.0
2006-01-17 13:12:00,0.68669,0.68669,0.68666,0.68666,28400000.0
2006-01-17 13:13:00,0.68658,0.68659,0.68652,0.68653,107100000.0
2006-01-17 13:14:00,0.68651,0.68661,0.68651,0.6866,189200006.0
2006-01-17 13:15:00,0.68653,0.68655,0.68645,0.68653,67599999.0
2006-01-17 13:16:00,0.68651,0.68661,0.6865,0.68658,131199998.0
2006-01-17 13:17:00,0.68661,0.68661,0.68643,0.68647,275199999.0
2006-01-17 13:18:00,0.68645,0.68657,0.68645,0.68657,223800000.0
2006-01-17 13:19:00,0.68653,0.68655,0.68648,0.68654,86300003.0
2006-01-17 13:20:00,0.68653,0.68657,0.68651,0.68655,241799998.0
2006-01-17 13:21:00,0.68656,0.68663,0.68655,0.68655,123800000.0
2006-01-17 13:22:00,0.68649,0.68658,0.68647,0.68653,127900003.0
2006-01-17 13:23:00,0.68645,0.68647,0.68642,0.68642,139100000.0
2006-01-17 13:24:00,0.68638,0.68643,0.68638,0.68642,141900000.0
2006-01-17 13:25:00,0.68637,0.68637,0.68626,0.68626,114599999.0
2006-01-17 13:26:00,0.68627,0.68633,0.68618,0.68621,97199998.0
2006-01-17 13:27:00,0.6862,0.68621,0.68612,0.6862,82199997.0
2006-01-17 13:28:00,0.68613,0.68613,0.68591,0.68593,127400002.0
2006-01-17 13:29:00,0.68595,0.68596,0.68575,0.68575,162200000.0
2006-01-17 13:30:00,0.68568,0.68573,0.6856,0.68569,157200000.0
2006-01-17 13:31:00,0.6857,0.68575,0.68565,0.68571,172999999.0
2006-01-17 13:32:00,0.68577,0.68577,0.68564,0.68568,55500001.0
2006-01-17 13:33:00,0.68576,0.68584,0.68576,0.68582,97600001.0
2006-01-17 13:34:00,0.68588,0.68593,0.68587,0.68591,220499997.0
2006-01-17 13:35:00,0.6859,0.68595,0.6859,0.68595,126200002.0
2006-01-17 13:36:00,0.68599,0.68599,0.68592,0.68592,102100001.0
2006-01-17 13:37:00,0.68593,0.68603,0.68593,0.686,130000003.0
2006-01-17 13:38:00,0.68603,0.68606,0.68603,0.68606,47800001.0
2006-01-17 13:39:00,0.6861,0.68612,0.68601,0.68602,198699995.0
2006-01-17 13:40:00,0.68615,0.68621,0.68602,0.68607,151500000.0
2006-01-17 13:41:00,0.68593,0.68606,0.68572,0.68572,168199999.0
2006-01-17 13:42:00,0.68567,0.68567,0.68552,0.68552,173299997.0
2006-01-17 13:43:00,0.68552,0.68562,0.68552,0.68555,224299997.0
2006-01-17 13:44:00,0.68558,0.68558,0.6854,0.6854,183800004.0
2006-01-17 13:45:00,0.68535,0.68535,0.68527,0.6853,275000000.0
2006-01-17 13:46:00,0.68534,0.68537,0.68524,0.68527,141800000.0
2006-01-17 13:47:00,0.68531,0.68541,0.68531,0.68535,165199998.0
2006-01-17 13:48:00,0.68536,0.68538,0.6853,0.6853,53900000.0
2006-01-17 13:49:00,0.68533,0.6854,0.68529,0.6854,97000000.0
2006-01-17 13:50:00,0.6854,0.68557,0.6854,0.68557,143399999.0
2006-01-17 13:51:00,0.68554,0.68557,0.68546,0.68555,140800001.0
2006-01-17 13:52:00,0.6855,0.68557,0.68547,0.68553,189899996.0
2006-01-17 13:53:00,0.68558,0.68558,0.6855,0.68558,232500001.0
2006-01-17 13:54:00,0.68561,0.68566,0.68558,0.68563,225899999.0
2006-01-17 13:55:00,0.68559,0.68559,0.68549,0.68557,148400000.0
2006-01-17 13:56:00,0.68552,0.68558,0.68552,0.68552,116500001.0
2006-01-17 13:57:00,0.68547,0.6855,0.68541,0.68541,118900003.0
2006-01-17 13:58:00,0.68545,0.6855,0.68541,0.68545,138800000.0
2006-01-17 13:59:00,0.68551,0.68558,0.68551,0.68558,71799999.0
2006-01-17 14:00:00,0.68564,0.68564,0.68554,0.68559,229700003.0
2006-01-17 14:01:00,0.68551,0.68555,0.68541,0.68541,186000001.0
2006-01-17 14:02:00,0.6853,0.68537,0.68527,0.68532,185999998.0
2006-01-17 14:03:00,0.68528,0.68528,0.68527,0.68527,50300000.0
2006-01-17 14:04:00,0.68538,0.68541,0.68537,0.68541,103400001.0
2006-01-17 14:05:00,0.68534,0.68534,0.68527,0.68527,167800001.0
2006-01-17 14:06:00,0.68531,0.68534,0.6851,0.68512,244400001.0
2006-01-17 14:07:00,0.68502,0.68511,0.68498,0.685,231800001.0
2006-01-17 14:08:00,0.685,0.6851,0.685,0.68506,173100001.0
2006-01-17 14:09:00,0.68508,0.68522,0.68508,0.68522,230000001.0
2006-01-17 14:10:00,0.68515,0.68517,0.68503,0.68508,141900001.0
2006-01-17 14:11:00,0.685,0.68506,0.68499,0.68506,175300000.0
2006-01-17 14:12:00,0.68508,0.68512,0.68508,0.68512,88199998.0
2006-01-17 14:13:00,0.68514,0.68514,0.68502,0.68507,72900000.0
2006-01-17 14:14:00,0.685,0.6851,0.685,0.68507,130500002.0
2006-01-17 14:15:00,0.68506,0.68506,0.68495,0.68498,78300000.0
2006-01-17 14:16:00,0.68503,0.68512,0.68503,0.68508,124500002.0
2006-01-17 14:17:00,0.68508,0.68517,0.68506,0.68513,235899999.0
2006-01-17 14:18:00,0.68519,0.6852,0.68511,0.68515,148599998.0
2006-01-17 14:19:00,0.68514,0.68518,0.68514,0.68518,39000000.0
2006-01-17 14:20:00,0.68526,0.68542,0.68526,0.68542,191000000.0
2006-01-17 14:21:00,0.68543,0.68558,0.68543,0.68553,79100000.0
2006-01-17 14:22:00,0.68548,0.68556,0.68548,0.68556,30700000.0
2006-01-17 14:23:00,0.68554,0.68556,0.68551,0.68556,63000001.0
2006-01-17 14:24:00,0.68554,0.68554,0.68542,0.68543,60600001.0
2006-01-17 14:25:00,0.68541,0.68541,0.68536,0.68537,152900001.0
2006-01-17 14:26:00,0.68537,0.68538,0.68529,0.68535,112600003.0
2006-01-17 14:27:00,0.68537,0.68537,0.68529,0.68536,150200004.0
2006-01-17 14:28:00,0.68534,0.68534,0.68528,0.68528,142499999.0
2006-01-17 14:29:00,0.68524,0.68524,0.68521,0.68521,6200000.0
2006-01-17 14:30:00,0.68512,0.6852,0.68511,0.68512,127199998.0
2006-01-17 14:31:00,0.68507,0.68518,0.68507,0.68517,146699998.0
2006-01-17 14:32:00,0.68518,0.68527,0.68512,0.68527,289300002.0
2006-01-17 14:33:00,0.6852,0.68541,0.6852,0.6854,100699999.0
2006-01-17 14:34:00,0.68547,0.68555,0.68547,0.68547,166599999.0
2006-01-17 14:35:00,0.68548,0.68562,0.68548,0.68554,66299999.0
2006-01-17 14:36:00,0.6856,0.68573,0.6856,0.68573,151000000.0
2006-01-17 14:37:00,0.68573,0.68586,0.68572,0.68572,190399999.0
2006-01-17 14:38:00,0.68576,0.68578,0.68563,0.68567,84700000.0
2006-01-17 14:39:00,0.68567,0.68576,0.68567,0.68569,145600001.0
2006-01-17 14:40:00,0.68566,0.68571,0.68562,0.68571,115700003.0
2006-01-17 14:41:00,0.68576,0.68582,0.68576,0.68582,60599999.0
2006-01-17 14:42:00,0.68584,0.68585,0.68573,0.68573,29600000.0
2006-01-17 14:43:00,0.68576,0.68579,0.68573,0.68573,148199998.0
2006-01-17 14:44:00,0.68568,0.68574,0.68565,0.68573,134800000.0
2006-01-17 14:45:00,0.68573,0.68576,0.68568,0.68568,148199996.0
2006-01-17 14:46:00,0.68573,0.68575,0.68571,0.68575,218399998.0
2006-01-17 14:47:00,0.68572,0.68572,0.68572,0.68572,67899998.0
2006-01-17 14:48:00,0.68575,0.68576,0.6857,0.68575,210799999.0
2006-01-17 14:49:00,0.68575,0.68575,0.6857,0.68571,98100002.0
2006-01-17 14:50:00,0.68574,0.68579,0.68574,0.68579,47700000.0
2006-01-17 14:51:00,0.68576,0.6858,0.68573,0.68573,114799999.0
2006-01-17 14:52:00,0.68565,0.68565,0.68561,0.68565,64300000.0
2006-01-17 14:53:00,0.68563,0.68563,0.68557,0.68563,202600006.0
2006-01-17 14:54:00,0.68561,0.68561,0.68551,0.68553,165699998.0
2006-01-17 14:55:00,0.68555,0.68559,0.68553,0.68556,175400004.0
2006-01-17 14:56:00,0.68548,0.68554,0.68544,0.68545,196999999.0
2006-01-17 14:57:00,0.68545,0.68551,0.68542,0.68542,54500001.0
2006-01-17 14:58:00,0.68545,0.68549,0.68545,0.68549,177899996.0
2006-01-17 14:59:00,0.68549,0.68554,0.68546,0.68551,194500000.0
2006-01-17 15:00:00,0.68547,0.68548,0.68543,0.68547,98299999.0
2006-01-17 15:01:00,0.68551,0.68552,0.68547,0.68549,118099997.0
2006-01-17 15:02:00,0.68546,0.6855,0.68546,0.6855,121500001.0
2006-01-17 15:03:00,0.68552,0.68555,0.68548,0.68549,171799997.0
2006-01-17 15:04:00,0.68549,0.68551,0.68542,0.68542,141099996.0
2006-01-17 15:05:00,0.68542,0.68542,0.68535,0.68537,148299997.0
2006-01-17 15:06:00,0.68539,0.6854,0.6853,0.68535,53700000.0
2006-01-17 15:07:00,0.68536,0.68536,0.68524,0.68526,269300001.0
2006-01-17 15:08:00,0.68523,0.68527,0.68504,0.68504,214000005.0
2006-01-17 15:09:00,0.68506,0.68512,0.68506,0.6851,117800003.0
2006-01-17 15:10:00,0.68514,0.68518,0.68508,0.68512,225300001.0
2006-01-17 15:11:00,0.68517,0.6852,0.68511,0.68518,153899999.0
2006-01-17 15:12:00,0.68516,0.68516,0.6851,0.68514,96399997.0
2006-01-17 15:13:00,0.68514,0.68521,0.68511,0.68516,159899997.0
2006-01-17 15:14:00,0.68515,0.68523,0.68513,0.6852,11900000.0
2006-01-17 15:15:00,0.68523,0.68527,0.68522,0.68522,144299999.0
2006-01-17 15:16:00,0.6852,0.68527,0.6852,0.6852,112300001.0
2006-01-17 15:17:00,0.68522,0.68529,0.68522,0.68525,131300000.0
2006-01-17 15:18:00,0.68518,0.68528,0.68518,0.68528,58900000.0
2006-01-17 15:19:00,0.68525,0.68528,0.68522,0.68522,97099999.0
2006-01-17 15:20:00,0.68523,0.68523,0.68507,0.68507,148399998.0
2006-01-17 15:21:00,0.68505,0.68505,0.68505,0.68505,87699996.0
2006-01-17 15:22:00,0.68503,0.68505,0.68502,0.68505,88600000.0
2006-01-17 15:23:00,0.68497,0.68506,0.68497,0.68506,146000003.0
2006-01-17 15:24:00,0.68511,0.68521,0.68511,0.6852,105900000.0
2006-01-17 15:25:00,0.68517,0.68519,0.68515,0.68518,121200000.0
2006-01-17 15:26:00,0.68529,0.68529,0.68518,0.68522,69200001.0
2006-01-17 15:27:00,0.6852,0.68527,0.6852,0.68522,80899998.0
2006-01-17 15:28:00,0.68525,0.68525,0.6852,0.6852,157199995.0
2006-01-17 15:29:00,0.68525,0.68525,0.68519,0.6852,102099997.0
2006-01-17 15:30:00,0.6852,0.68523,0.68518,0.68518,120999997.0
2006-01-17 15:31:00,0.68517,0.68524,0.68516,0.68522,204600001.0
2006-01-17 15:32:00,0.68515,0.68517,0.68511,0.68514,236799998.0
2006-01-17 15:33:00,0.68513,0.68526,0.68513,0.68525,167199998.0
2006-01-17 15:34:00,0.68531,0.68531,0.68517,0.68517,36499998.0
2006-01-17 15:35:00,0.68521,0.68534,0.68516,0.68534,226400000.0
2006-01-17 15:36:00,0.68533,0.68536,0.6853,0.68536,264599999.0
2006-01-17 15:37:00,0.68541,0.68547,0.68536,0.68537,161800001.0
2006-01-17 15:38:00,0.68537,0.68537,0.68533,0.68533,55999999.0
2006-01-17 15:39:00,0.68531,0.68542,0.68531,0.68539,158599998.0
2006-01-17 15:40:00,0.68542,0.68543,0.68535,0.68537,132000001.0
2006-01-17 15:41:00,0.68534,0.68548,0.68534,0.68546,104700002.0
2006-01-17 15:42:00,0.6855,0.6855,0.68541,0.68544,231700000.0
2006-01-17 15:43:00,0.6854,0.68547,0.6854,0.6854,103600001.0
2006-01-17 15:44:00,0.6854,0.68546,0.68539,0.68539,67899998.0
2006-01-17 15:45:00,0.6854,0.68549,0.6854,0.68548,138200000.0
2006-01-17 15:46:00,0.68548,0.68548,0.68541,0.68541,147099997.0
2006-01-17 15:47:00,0.68543,0.68548,0.68536,0.68536,191600001.0
2006-01-17 15:48:00,0.68538,0.68542,0.68533,0.68533,107900000.0
2006-01-17 15:49:00,0.68529,0.68535,0.68522,0.6853,145199999.0
2006-01-17 15:50:00,0.68531,0.68531,0.68527,0.68527,152400002.0
2006-01-17 15:51:00,0.68524,0.68535,0.68523,0.6853,136099997.0
2006-01-17 15:52:00,0.68526,0.68534,0.68526,0.6853,175700000.0
2006-01-17 15:53:00,0.68532,0.68537,0.6853,0.68534,186500002.0
2006-01-17 15:54:00,0.68537,0.68537,0.68523,0.68523,127599997.0
2006-01-17 15:55:00,0.68522,0.68527,0.68522,0.68526,119800002.0
2006-01-17 15:56:00,0.68532,0.68537,0.68528,0.6853,95000000.0
2006-01-17 15:57:00,0.6853,0.68536,0.6853,0.68536,73300002.0
2006-01-17 15:58:00,0.68535,0.68535,0.68535,0.68535,47900002.0
2006-01-17 15:59:00,0.68533,0.68535,0.68533,0.68534,98200000.0
2006-01-17 16:00:00,0.68536,0.68539,0.68526,0.68533,180500000.0
2006-01-17 16:01:00,0.68532,0.68545,0.68532,0.68538,78900001.0
2006-01-17 16:02:00,0.68537,0.68538,0.68537,0.68537,23300001.0
2006-01-17 16:03:00,0.68533,0.68533,0.68526,0.68526,103399997.0
2006-01-17 16:04:00,0.68529,0.68529,0.68517,0.68517,102500002.0
2006-01-17 16:05:00,0.6851,0.68517,0.6851,0.68517,114600000.0
2006-01-17 16:06:00,0.68517,0.68521,0.68517,0.6852,90300003.0
2006-01-17 16:07:00,0.68522,0.68527,0.6852,0.6852,138299999.0
2006-01-17 16:08:00,0.6852,0.68527,0.68519,0.68522,209500003.0
2006-01-17 16:09:00,0.68519,0.68521,0.68515,0.68515,120399998.0
2006-01-17 16:10:00,0.68519,0.68522,0.68517,0.68517,131599999.0
2006-01-17 16:11:00,0.68517,0.6852,0.68513,0.6852,29599999.0
2006-01-17 16:12:00,0.68522,0.68522,0.68515,0.68518,97599998.0
2006-01-17 16:13:00,0.68516,0.68516,0.68506,0.6851,39599999.0
2006-01-17 16:14:00,0.68513,0.68517,0.6851,0.6851,77299999.0
2006-01-17 16:15:00,0.68504,0.68507,0.68491,0.685,164200002.0
2006-01-17 16:16:00,0.68499,0.68499,0.68476,0.68476,164500002.0
2006-01-17 16:17:00,0.68471,0.68486,0.68471,0.68483,110300002.0
2006-01-17 16:18:00,0.68486,0.68502,0.68486,0.68502,87400000.0
2006-01-17 16:19:00,0.68494,0.68503,0.68494,0.68503,145100000.0
2006-01-17 16:20:00,0.68499,0.68506,0.68499,0.68506,112600002.0
2006-01-17 16:21:00,0.68508,0.68509,0.68503,0.68507,97200000.0
2006-01-17 16:22:00,0.68514,0.68514,0.68504,0.68509,213600006.0
2006-01-17 16:23:00,0.68509,0.68515,0.68507,0.6851,261299999.0
2006-01-17 16:24:00,0.68513,0.68524,0.68509,0.68512,225899998.0
2006-01-17 16:25:00,0.68508,0.68519,0.68508,0.68512,76499998.0
2006-01-17 16:26:00,0.68503,0.68507,0.68499,0.68505,139800001.0
2006-01-17 16:27:00,0.68508,0.68508,0.68493,0.68493,93200001.0
2006-01-17 16:28:00,0.68495,0.68501,0.68493,0.68495,153299997.0
2006-01-17 16:29:00,0.68493,0.68499,0.68488,0.68493,227800002.0
2006-01-17 16:30:00,0.68492,0.68493,0.6849,0.68491,128200003.0
2006-01-17 16:31:00,0.68498,0.68504,0.68498,0.68498,202500001.0
2006-01-17 16:32:00,0.68499,0.68504,0.68496,0.685,203200001.0
2006-01-17 16:33:00,0.68495,0.68497,0.68491,0.68493,203099998.0
2006-01-17 16:34:00,0.68493,0.68493,0.68482,0.68482,55199998.0
2006-01-17 16:35:00,0.68486,0.68486,0.68471,0.68479,187300001.0
2006-01-17 16:36:00,0.68487,0.68487,0.68478,0.68478,232900001.0
2006-01-17 16:37:00,0.68475,0.68486,0.68475,0.68483,194100003.0
2006-01-17 16:38:00,0.6849,0.68496,0.68488,0.68492,123400002.0
2006-01-17 16:39:00,0.68492,0.68493,0.68487,0.68493,84199999.0
2006-01-17 16:40:00,0.68486,0.68487,0.68477,0.68487,63100000.0
2006-01-17 16:41:00,0.68487,0.6849,0.68483,0.6849,155700001.0
2006-01-17 16:42:00,0.68491,0.68491,0.68483,0.6849,85699999.0
2006-01-17 16:43:00,0.68483,0.68485,0.68482,0.68485,87799999.0
2006-01-17 16:44:00,0.68482,0.68491,0.68482,0.68486,137899999.0
2006-01-17 16:45:00,0.68487,0.68495,0.68487,0.68493,135500000.0
2006-01-17 16:46:00,0.68502,0.68508,0.68496,0.68505,189000002.0
2006-01-17 16:47:00,0.68506,0.68516,0.68506,0.68512,65700000.0
2006-01-17 16:48:00,0.68518,0.68524,0.68517,0.68521,110000002.0
2006-01-17 16:49:00,0.6852,0.6852,0.68508,0.68508,82100002.0
2006-01-17 16:50:00,0.68507,0.68517,0.68506,0.68509,69100000.0
2006-01-17 16:51:00,0.6851,0.6851,0.68507,0.68507,76199997.0
2006-01-17 16:52:00,0.68509,0.68509,0.685,0.68506,66299998.0
2006-01-17 16:53:00,0.68505,0.68505,0.68495,0.685,171800003.0
2006-01-17 16:54:00,0.685,0.68507,0.685,0.68501,111399999.0
2006-01-17 16:55:00,0.68507,0.68507,0.68505,0.68505,29500001.0
2006-01-17 16:56:00,0.68507,0.68513,0.68507,0.68507,34400001.0
2006-01-17 16:57:00,0.68509,0.68509,0.685,0.68506,186700004.0
2006-01-17 16:58:00,0.68504,0.68505,0.68499,0.68504,154200001.0
2006-01-17 16:59:00,0.68509,0.68511,0.68509,0.68511,39400001.0
2006-01-17 17:00:00,0.68514,0.6852,0.68512,0.68515,323399997.0
2006-01-17 17:01:00,0.68514,0.68514,0.68506,0.6851,229799996.0
2006-01-17 17:02:00,0.68508,0.68512,0.68507,0.6851,150100003.0
2006-01-17 17:03:00,0.68501,0.68501,0.68488,0.68489,124299998.0
2006-01-17 17:04:00,0.68495,0.68499,0.68488,0.68488,157200000.0
2006-01-17 17:05:00,0.68483,0.68485,0.68481,0.68485,134599998.0
2006-01-17 17:06:00,0.68483,0.6849,0.68483,0.68483,158600002.0
2006-01-17 17:07:00,0.68482,0.68488,0.6848,0.68488,163200000.0
2006-01-17 17:08:00,0.6849,0.68495,0.68488,0.68488,163900004.0
2006-01-17 17:09:00,0.68483,0.68499,0.68478,0.68487,154000001.0
2006-01-17 17:10:00,0.68485,0.68486,0.68477,0.68486,178500002.0
2006-01-17 17:11:00,0.68477,0.68478,0.68475,0.68475,195000000.0
2006-01-17 17:12:00,0.68481,0.68481,0.68471,0.68478,239299995.0
2006-01-17 17:13:00,0.68482,0.68488,0.68475,0.68487,115000000.0
2006-01-17 17:14:00,0.68486,0.68493,0.68482,0.68493,69000001.0
2006-01-17 17:15:00,0.68495,0.68499,0.68492,0.68498,207299998.0
2006-01-17 17:16:00,0.68498,0.68498,0.68487,0.68492,261700004.0
2006-01-17 17:17:00,0.68491,0.685,0.68487,0.68499,187100001.0
2006-01-17 17:18:00,0.68502,0.68506,0.685,0.68504,175000003.0
2006-01-17 17:19:00,0.68507,0.68507,0.68495,0.68495,147400000.0
2006-01-17 17:20:00,0.685,0.68503,0.68493,0.68498,267499992.0
2006-01-17 17:21:00,0.685,0.68502,0.68492,0.68492,247400003.0
2006-01-17 17:22:00,0.6849,0.6849,0.68477,0.68478,96600002.0
2006-01-17 17:23:00,0.68477,0.68486,0.68475,0.68483,141200001.0
2006-01-17 17:24:00,0.68489,0.68495,0.68485,0.68488,111200004.0
2006-01-17 17:25:00,0.6849,0.68496,0.68486,0.68492,106899998.0
2006-01-17 17:26:00,0.68493,0.68498,0.68493,0.68494,62000000.0
2006-01-17 17:27:00,0.68496,0.68502,0.68496,0.68497,95900001.0
2006-01-17 17:28:00,0.68499,0.68506,0.68497,0.68504,202299999.0
2006-01-17 17:29:00,0.68509,0.68517,0.68504,0.68517,75300002.0
2006-01-17 17:30:00,0.68517,0.68517,0.68504,0.68505,89799998.0
2006-01-17 17:31:00,0.68506,0.68506,0.68502,0.68502,62400000.0
2006-01-17 17:32:00,0.68505,0.68511,0.68505,0.6851,89700001.0
2006-01-17 17:33:00,0.6851,0.68513,0.68501,0.68504,172400001.0
2006-01-17 17:34:00,0.685,0.685,0.68497,0.685,209999999.0
2006-01-17 17:35:00,0.68506,0.68512,0.68502,0.68502,182799998.0
2006-01-17 17:36:00,0.68499,0.68499,0.68493,0.68493,86400000.0
2006-01-17 17:37:00,0.6849,0.6849,0.68485,0.68487,227700004.0
2006-01-17 17:38:00,0.68487,0.68488,0.68487,0.68488,101400002.0
2006-01-17 17:39:00,0.68489,0.68492,0.68487,0.68492,53800000.0
2006-01-17 17:40:00,0.6849,0.68507,0.68487,0.68507,128200000.0
2006-01-17 17:41:00,0.68502,0.68505,0.68499,0.68503,177000002.0
2006-01-17 17:42:00,0.685,0.68504,0.68491,0.68491,148900002.0
2006-01-17 17:43:00,0.68498,0.68503,0.68498,0.68499,105100003.0
2006-01-17 17:44:00,0.68497,0.68502,0.68494,0.68502,129000001.0
2006-01-17 17:45:00,0.685,0.68502,0.68495,0.68498,182699999.0
2006-01-17 17:46:00,0.68496,0.68496,0.68494,0.68494,24800000.0
2006-01-17 17:47:00,0.6849,0.68497,0.6849,0.6849,177299995.0
2006-01-17 17:48:00,0.68486,0.68495,0.68484,0.68487,131400005.0
2006-01-17 17:49:00,0.68486,0.68492,0.68485,0.68492,88700002.0
2006-01-17 17:50:00,0.68493,0.68501,0.68487,0.68501,190200000.0
2006-01-17 17:51:00,0.68504,0.68509,0.68502,0.68502,170499995.0
2006-01-17 17:52:00,0.68506,0.68509,0.68506,0.68507,123000002.0
2006-01-17 17:53:00,0.68506,0.68517,0.68506,0.68513,54500001.0
2006-01-17 17:54:00,0.68518,0.68523,0.68518,0.68522,101499998.0
2006-01-17 17:55:00,0.6852,0.68528,0.6852,0.68523,229200000.0
2006-01-17 17:56:00,0.68528,0.68539,0.68528,0.68532,74900001.0
2006-01-17 17:57:00,0.68541,0.68544,0.68541,0.68544,35999998.0
2006-01-17 17:58:00,0.68553,0.68569,0.68553,0.68569,38400000.0
2006-01-17 17:59:00,0.68579,0.68581,0.68561,0.68561,133399997.0
2006-01-17 18:00:00,0.68555,0.68556,0.68546,0.68547,112100003.0
2006-01-17 18:01:00,0.68545,0.68545,0.6853,0.6854,1470700010.0
2006-01-17 18:02:00,0.68533,0.68542,0.68527,0.68527,1648800013.0
2006-01-17 18:03:00,0.68526,0.68538,0.68526,0.68536,1539999998.0
2006-01-17 18:04:00,0.68533,0.6854,0.68526,0.68535,1029900003.0
2006-01-17 18:05:00,0.68528,0.68532,0.68525,0.68528,1319399998.0
2006-01-17 18:06:00,0.68528,0.68537,0.68525,0.68528,1703300002.0
2006-01-17 18:07:00,0.6846,0.6847,0.6846,0.6847,1054100005.0
2006-01-17 18:08:00,0.6846,0.6847,0.6846,0.6847,1054100005.0
2006-01-17 18:09:00,0.6853,0.68531,0.6852,0.68524,1054100005.0
2006-01-17 18:10:00,0.68523,0.68528,0.68517,0.68521,1121299996.0
2006-01-17 18:11:00,0.68517,0.68534,0.68517,0.68528,1234699993.0
2006-01-17 18:12:00,0.68526,0.68534,0.68522,0.68522,946000006.0
2006-01-17 18:13:00,0.68522,0.68536,0.68522,0.68524,1126399993.0
2006-01-17 18:14:00,0.68523,0.68526,0.68504,0.68504,1601799997.0
2006-01-17 18:15:00,0.68499,0.68499,0.68475,0.68475,2106299998.0
2006-01-17 18:16:00,0.68473,0.68475,0.68462,0.68464,1296000002.0
2006-01-17 18:17:00,0.68461,0.68463,0.68455,0.68456,896700006.0
2006-01-17 18:18:00,0.68452,0.68465,0.6845,0.68463,828900010.0
2006-01-17 18:19:00,0.6847,0.68475,0.68462,0.68463,726099994.0
2006-01-17 18:20:00,0.68464,0.68468,0.68459,0.68463,692199992.0
2006-01-17 18:21:00,0.68462,0.68473,0.68459,0.68472,807200011.0
2006-01-17 18:22:00,0.68475,0.68476,0.68462,0.68462,1042999999.0
2006-01-17 18:23:00,0.68458,0.68464,0.68449,0.68464,1418399998.0
2006-01-17 18:24:00,0.68457,0.68462,0.68445,0.68455,949499996.0
2006-01-17 18:25:00,0.68451,0.68453,0.68444,0.68447,876199995.0
2006-01-17 18:26:00,0.6845,0.68456,0.68439,0.68446,951400004.0
2006-01-17 18:27:00,0.68445,0.68449,0.68443,0.68443,681900002.0
2006-01-17 18:28:00,0.68441,0.68442,0.68432,0.68442,774599989.0
2006-01-17 18:29:00,0.6844,0.68446,0.68432,0.68443,733600008.0
2006-01-17 18:30:00,0.68442,0.68445,0.68429,0.6844,752900002.0
2006-01-17 18:31:00,0.68437,0.68444,0.68435,0.68438,497300002.0
2006-01-17 18:32:00,0.68437,0.68437,0.68422,0.68422,758600004.0
2006-01-17 18:33:00,0.68424,0.68431,0.68418,0.6843,1008599994.0
2006-01-17 18:34:00,0.68433,0.68444,0.68432,0.68434,1112900002.0
2006-01-17 18:35:00,0.68435,0.68437,0.68428,0.68428,441300001.0
2006-01-17 18:36:00,0.68428,0.68434,0.68428,0.68432,108399999.0
2006-01-17 18:37:00,0.68425,0.68427,0.68415,0.68415,461599998.0
2006-01-17 18:38:00,0.6841,0.68424,0.6841,0.68424,273900001.0
2006-01-17 18:39:00,0.68429,0.68432,0.68427,0.68428,482500002.0
2006-01-17 18:40:00,0.68431,0.68436,0.68422,0.68431,363799996.0
2006-01-17 18:41:00,0.68428,0.68441,0.68428,0.68438,765400003.0
2006-01-17 18:42:00,0.68438,0.68444,0.68434,0.6844,503600000.0
2006-01-17 18:43:00,0.68438,0.68442,0.68436,0.68437,341200004.0
2006-01-17 18:44:00,0.68439,0.68442,0.68427,0.68432,549600004.0
2006-01-17 18:45:00,0.6843,0.6843,0.68407,0.68407,340200003.0
2006-01-17 18:46:00,0.68414,0.68419,0.68397,0.68397,113400003.0
2006-01-17 18:47:00,0.68395,0.68401,0.68393,0.68395,282799992.0
2006-01-17 18:48:00,0.68393,0.68406,0.68391,0.68405,520099999.0
2006-01-17 18:49:00,0.68395,0.68408,0.68395,0.68408,179999996.0
2006-01-17 18:50:00,0.68407,0.68425,0.68406,0.68425,62600000.0
2006-01-17 18:51:00,0.68426,0.68426,0.68413,0.68419,449599998.0
2006-01-17 18:52:00,0.68422,0.68424,0.68416,0.68423,369400004.0
2006-01-17 18:53:00,0.68426,0.68431,0.68421,0.68424,750100007.0
2006-01-17 18:54:00,0.6844,0.68467,0.6844,0.68467,376999999.0
2006-01-17 18:55:00,0.6847,0.68483,0.6847,0.6848,637400002.0
2006-01-17 18:56:00,0.68481,0.68482,0.68469,0.6847,393200001.0
2006-01-17 18:57:00,0.68471,0.68473,0.68464,0.68464,495000007.0
2006-01-17 18:58:00,0.6846,0.68469,0.68456,0.68462,858000004.0
2006-01-17 18:59:00,0.68461,0.6847,0.68461,0.68466,809800001.0
2006-01-17 19:00:00,0.68466,0.68476,0.68466,0.6847,598000003.0
2006-01-17 19:01:00,0.68471,0.68478,0.68471,0.68478,71900001.0
2006-01-17 19:02:00,0.6848,0.68481,0.68475,0.6848,491700000.0
2006-01-17 19:03:00,0.68476,0.68481,0.68472,0.68472,524100000.0
2006-01-17 19:04:00,0.68475,0.68477,0.6847,0.6847,353300003.0
2006-01-17 19:05:00,0.68468,0.68478,0.68463,0.68477,361300001.0
2006-01-17 19:06:00,0.68472,0.68478,0.68467,0.68467,621099995.0
2006-01-17 19:07:00,0.6847,0.6847,0.68462,0.68462,311500000.0
2006-01-17 19:08:00,0.6847,0.68473,0.68461,0.68461,1052400002.0
2006-01-17 19:09:00,0.6846,0.68473,0.6846,0.68468,569499990.0
2006-01-17 19:10:00,0.68467,0.68467,0.68456,0.6846,432500001.0
2006-01-17 19:11:00,0.68458,0.68463,0.68457,0.68458,231200000.0
2006-01-17 19:12:00,0.68452,0.68458,0.68447,0.68447,147400002.0
2006-01-17 19:13:00,0.6845,0.68458,0.6845,0.68453,524099998.0
2006-01-17 19:14:00,0.68459,0.68463,0.68457,0.68462,262800001.0
2006-01-17 19:15:00,0.68461,0.68466,0.68452,0.68457,413200003.0
2006-01-17 19:16:00,0.68462,0.6847,0.68462,0.6847,265199996.0
2006-01-17 19:17:00,0.68471,0.68476,0.68468,0.68474,324399998.0
2006-01-17 19:18:00,0.68474,0.68492,0.68474,0.68487,296600004.0
2006-01-17 19:19:00,0.68486,0.68492,0.68484,0.68485,518500002.0
2006-01-17 19:20:00,0.68481,0.68485,0.68479,0.68479,347800000.0
2006-01-17 19:21:00,0.68477,0.6848,0.68473,0.68473,280399999.0
2006-01-17 19:22:00,0.68475,0.6848,0.68474,0.6848,389000002.0
2006-01-17 19:23:00,0.68477,0.68483,0.68476,0.68483,249200002.0
2006-01-17 19:24:00,0.68486,0.685,0.68486,0.685,180899997.0
2006-01-17 19:25:00,0.68499,0.68499,0.68487,0.68492,196300001.0
2006-01-17 19:26:00,0.68491,0.68491,0.68483,0.68486,502099997.0
2006-01-17 19:27:00,0.68486,0.68486,0.68478,0.68485,906900001.0
2006-01-17 19:28:00,0.68482,0.68482,0.6848,0.68481,313199996.0
2006-01-17 19:29:00,0.68473,0.68474,0.6845,0.6846,655100001.0
2006-01-17 19:30:00,0.68458,0.68465,0.68449,0.68465,574199996.0
2006-01-17 19:31:00,0.68467,0.6847,0.68457,0.68467,733699999.0
2006-01-17 19:32:00,0.68467,0.68469,0.68462,0.68467,430899999.0
2006-01-17 19:33:00,0.6846,0.6846,0.6845,0.68453,430599999.0
2006-01-17 19:34:00,0.68451,0.68453,0.68446,0.6845,411500003.0
2006-01-17 19:35:00,0.68451,0.68456,0.68449,0.68455,579700003.0
2006-01-17 19:36:00,0.6846,0.68466,0.68459,0.68462,552599998.0
2006-01-17 19:37:00,0.6846,0.68466,0.68458,0.6846,313400000.0
2006-01-17 19:38:00,0.6846,0.68463,0.68457,0.68458,198400001.0
2006-01-17 19:39:00,0.68453,0.68457,0.68449,0.68455,647399997.0
2006-01-17 19:40:00,0.6845,0.6845,0.68429,0.68429,621099997.0
2006-01-17 19:41:00,0.68429,0.68437,0.68429,0.68433,622499999.0
2006-01-17 19:42:00,0.68432,0.68437,0.68427,0.68435,313699999.0
2006-01-17 19:43:00,0.68436,0.68438,0.68436,0.68436,93699997.0
2006-01-17 19:44:00,0.68433,0.68438,0.68433,0.68436,292200004.0
2006-01-17 19:45:00,0.68442,0.68446,0.6844,0.68442,270100006.0
2006-01-17 19:46:00,0.68444,0.68445,0.68441,0.68445,170899995.0
2006-01-17 19:47:00,0.68445,0.68445,0.68439,0.68443,131799996.0
2006-01-17 19:48:00,0.68443,0.68446,0.68441,0.68441,191499999.0
2006-01-17 19:49:00,0.68438,0.68445,0.68438,0.68444,312800002.0
2006-01-17 19:50:00,0.68451,0.68456,0.6845,0.68453,408700002.0
2006-01-17 19:51:00,0.68456,0.68463,0.68451,0.68463,435400001.0
2006-01-17 19:52:00,0.68465,0.68467,0.68463,0.68465,246999998.0
2006-01-17 19:53:00,0.68465,0.68468,0.68465,0.68465,172200001.0
2006-01-17 19:54:00,0.68467,0.68467,0.68463,0.68466,101900001.0
2006-01-17 19:55:00,0.6847,0.68478,0.6847,0.68478,61199999.0
2006-01-17 19:56:00,0.68474,0.68478,0.68472,0.68478,158400001.0
2006-01-17 19:57:00,0.6848,0.6848,0.68475,0.68478,514700003.0
2006-01-17 19:58:00,0.68476,0.68478,0.68471,0.68476,279400000.0
2006-01-17 19:59:00,0.6848,0.68491,0.6848,0.6849,505599991.0
2006-01-17 20:00:00,0.68498,0.68498,0.68495,0.68497,174600000.0
2006-01-17 20:01:00,0.68497,0.68498,0.68495,0.68497,312399998.0
2006-01-17 20:02:00,0.68493,0.68493,0.68459,0.68459,205999997.0
2006-01-17 20:03:00,0.68459,0.6846,0.68454,0.6846,161900001.0
2006-01-17 20:04:00,0.68462,0.68468,0.68462,0.68465,212399995.0
2006-01-17 20:05:00,0.68465,0.68465,0.68463,0.68465,192500003.0
2006-01-17 20:06:00,0.68462,0.68465,0.68462,0.68465,223699999.0
2006-01-17 20:07:00,0.68463,0.68465,0.68462,0.68465,150599998.0
2006-01-17 20:08:00,0.68465,0.68467,0.68462,0.68465,669599992.0
2006-01-17 20:09:00,0.68468,0.68499,0.68468,0.68492,177899993.0
2006-01-17 20:10:00,0.68489,0.68498,0.68489,0.68498,103700002.0
2006-01-17 20:11:00,0.68499,0.6851,0.68499,0.68505,308000004.0
2006-01-17 20:12:00,0.68505,0.68511,0.685,0.6851,1121099994.0
2006-01-17 20:13:00,0.68506,0.68506,0.68496,0.68503,425399999.0
2006-01-17 20:14:00,0.68508,0.68512,0.68507,0.68508,340799992.0
2006-01-17 20:15:00,0.68511,0.68521,0.68508,0.68508,975599988.0
2006-01-17 20:16:00,0.6851,0.6852,0.6851,0.6852,415600003.0
2006-01-17 20:17:00,0.68524,0.68526,0.68514,0.68518,126800000.0
2006-01-17 20:18:00,0.68522,0.68533,0.68522,0.68532,410400008.0
2006-01-17 20:19:00,0.68535,0.68538,0.68528,0.68535,522299998.0
2006-01-17 20:20:00,0.68537,0.6854,0.6853,0.68533,536599996.0
2006-01-17 20:21:00,0.68535,0.68535,0.68522,0.68529,98300002.0
2006-01-17 20:22:00,0.68528,0.6853,0.68525,0.6853,155799999.0
2006-01-17 20:23:00,0.68532,0.68541,0.68532,0.6854,553100002.0
2006-01-17 20:24:00,0.68535,0.68546,0.68533,0.68533,426200000.0
2006-01-17 20:25:00,0.6853,0.68537,0.68526,0.68532,690700005.0
2006-01-17 20:26:00,0.68533,0.68539,0.68528,0.68538,1080899999.0
2006-01-17 20:27:00,0.68538,0.68544,0.68535,0.68535,550499988.0
2006-01-17 20:28:00,0.68538,0.6854,0.68532,0.68535,459100003.0
2006-01-17 20:29:00,0.68537,0.68537,0.68528,0.68532,580900007.0
2006-01-17 20:30:00,0.68533,0.68541,0.68529,0.68538,1613699999.0
2006-01-17 20:31:00,0.68541,0.68545,0.68534,0.68535,868299998.0
2006-01-17 20:32:00,0.68543,0.68551,0.68537,0.68537,1497100014.0
2006-01-17 20:33:00,0.68534,0.68536,0.6853,0.6853,226300000.0
2006-01-17 20:34:00,0.68528,0.68532,0.68525,0.68529,228700000.0
2006-01-17 20:35:00,0.68535,0.68539,0.68529,0.68533,262200002.0
2006-01-17 20:36:00,0.68532,0.68534,0.68529,0.68532,481999996.0
2006-01-17 20:37:00,0.68531,0.68536,0.68528,0.68529,627799997.0
2006-01-17 20:38:00,0.68525,0.68532,0.6852,0.68525,785499998.0
2006-01-17 20:39:00,0.68526,0.68532,0.68525,0.68526,343099999.0
2006-01-17 20:40:00,0.68525,0.68531,0.68523,0.68523,525999998.0
2006-01-17 20:41:00,0.68522,0.68528,0.68518,0.6852,384700002.0
2006-01-17 20:42:00,0.68522,0.68525,0.68522,0.68525,71899999.0
2006-01-17 20:43:00,0.68519,0.68526,0.68514,0.68514,638000001.0
2006-01-17 20:44:00,0.68512,0.68512,0.68495,0.68495,1047400006.0
2006-01-17 20:45:00,0.68495,0.68499,0.68486,0.68493,472299998.0
2006-01-17 20:46:00,0.68499,0.68502,0.6849,0.6849,220099998.0
2006-01-17 20:47:00,0.68489,0.68504,0.68489,0.68504,445399999.0
2006-01-17 20:48:00,0.68505,0.68516,0.68505,0.68505,764199994.0
2006-01-17 20:49:00,0.68507,0.68515,0.68503,0.6851,292699993.0
2006-01-17 20:50:00,0.68512,0.68515,0.68507,0.68513,1277700000.0
2006-01-17 20:51:00,0.6851,0.68515,0.6851,0.68512,496599998.0
2006-01-17 20:52:00,0.68512,0.68512,0.68497,0.68503,594899997.0
2006-01-17 20:53:00,0.68503,0.68503,0.68491,0.68492,878099995.0
2006-01-17 20:54:00,0.68497,0.68499,0.68489,0.68499,761200001.0
2006-01-17 20:55:00,0.68499,0.68499,0.68492,0.68493,538599997.0
2006-01-17 20:56:00,0.68493,0.68499,0.68487,0.6849,1008600003.0
2006-01-17 20:57:00,0.68487,0.68497,0.68487,0.68493,1397300001.0
2006-01-17 20:58:00,0.68495,0.68504,0.68495,0.685,762799999.0
2006-01-17 20:59:00,0.68503,0.68507,0.68498,0.685,1449900000.0
2006-01-17 21:00:00,0.68504,0.68514,0.68504,0.6851,1447800000.0
2006-01-17 21:01:00,0.6851,0.68513,0.68502,0.6851,1181300007.0
2006-01-17 21:02:00,0.68511,0.68515,0.68509,0.68509,655100000.0
2006-01-17 21:03:00,0.68509,0.68515,0.68506,0.68508,768199995.0
2006-01-17 21:04:00,0.68505,0.68505,0.685,0.685,461800002.0
2006-01-17 21:05:00,0.68493,0.68499,0.6849,0.68498,696400000.0
2006-01-17 21:06:00,0.68498,0.68498,0.68493,0.68495,597899998.0
2006-01-17 21:07:00,0.68497,0.68508,0.68497,0.68504,221899997.0
2006-01-17 21:08:00,0.68502,0.68505,0.68498,0.68498,49400001.0
2006-01-17 21:09:00,0.68505,0.6851,0.68504,0.68507,240500002.0
2006-01-17 21:10:00,0.68504,0.68507,0.68501,0.68505,243700002.0
2006-01-17 21:11:00,0.68505,0.68508,0.68505,0.68505,265900002.0
2006-01-17 21:12:00,0.68505,0.68512,0.68505,0.6851,30200000.0
2006-01-17 21:13:00,0.68509,0.6851,0.68502,0.68502,307700000.0
2006-01-17 21:14:00,0.68507,0.68516,0.68502,0.68513,737899995.0
2006-01-17 21:15:00,0.68513,0.68517,0.68507,0.68515,518000000.0
2006-01-17 21:16:00,0.68514,0.68519,0.68513,0.68519,418199997.0
2006-01-17 21:17:00,0.68516,0.6852,0.68512,0.68518,256100002.0
2006-01-17 21:18:00,0.68513,0.68518,0.68512,0.68518,122699998.0
2006-01-17 21:19:00,0.68518,0.68522,0.68514,0.68515,533100002.0
2006-01-17 21:20:00,0.6852,0.68521,0.68511,0.6852,1130299998.0
2006-01-17 21:21:00,0.68523,0.68523,0.68511,0.68511,335200001.0
2006-01-17 21:22:00,0.68511,0.68513,0.68506,0.68512,747199994.0
2006-01-17 21:23:00,0.68508,0.68512,0.68506,0.6851,320199994.0
2006-01-17 21:24:00,0.68508,0.68508,0.685,0.685,229900000.0
2006-01-17 21:25:00,0.68502,0.68508,0.685,0.68503,221000002.0
2006-01-17 21:26:00,0.68507,0.68509,0.68507,0.68507,117700000.0
2006-01-17 21:27:00,0.6851,0.6851,0.68505,0.68505,294599999.0
2006-01-17 21:28:00,0.68507,0.68514,0.68507,0.68508,170200000.0
2006-01-17 21:29:00,0.68506,0.68506,0.68495,0.68495,103999998.0
2006-01-17 21:30:00,0.68495,0.68509,0.68495,0.68508,135499999.0
2006-01-17 21:31:00,0.68507,0.68508,0.68503,0.68504,187699998.0
2006-01-17 21:32:00,0.68503,0.68504,0.68496,0.685,582000008.0
2006-01-17 21:33:00,0.685,0.68506,0.68497,0.68502,410999996.0
2006-01-17 21:34:00,0.68504,0.68514,0.68504,0.68508,570399991.0
2006-01-17 21:35:00,0.68508,0.68508,0.685,0.68503,248800004.0
2006-01-17 21:36:00,0.68501,0.68514,0.68499,0.68501,204700004.0
2006-01-17 21:37:00,0.68505,0.68509,0.68502,0.68509,448599993.0
2006-01-17 21:38:00,0.68508,0.6851,0.68502,0.68506,143899998.0
2006-01-17 21:39:00,0.68502,0.68507,0.68502,0.68507,156199998.0
2006-01-17 21:40:00,0.68502,0.68508,0.68499,0.68502,145999998.0
2006-01-17 21:41:00,0.68503,0.68507,0.685,0.68507,153599998.0
2006-01-17 21:42:00,0.68506,0.6851,0.68504,0.6851,241199996.0
2006-01-17 21:43:00,0.68505,0.68513,0.68502,0.68511,345500000.0
2006-01-17 21:44:00,0.68513,0.68514,0.6851,0.68512,380399997.0
2006-01-17 21:45:00,0.68512,0.68512,0.68508,0.68508,215499998.0
2006-01-17 21:46:00,0.6851,0.68515,0.6851,0.6851,455300002.0
2006-01-17 21:47:00,0.6851,0.68512,0.68495,0.68496,202600001.0
2006-01-17 21:48:00,0.68487,0.68487,0.68471,0.6848,214600003.0
2006-01-17 21:49:00,0.68483,0.68485,0.68483,0.68485,291800001.0
2006-01-17 21:50:00,0.68486,0.68492,0.68485,0.6849,151900003.0
2006-01-17 21:51:00,0.68486,0.68486,0.68466,0.68466,204999997.0
2006-01-17 21:52:00,0.68459,0.68469,0.68459,0.68466,79099998.0
2006-01-17 21:53:00,0.68466,0.68469,0.68465,0.68467,50400001.0
2006-01-17 21:54:00,0.68467,0.6847,0.68463,0.68464,387800000.0
2006-01-17 21:55:00,0.68465,0.68468,0.68465,0.68465,245299998.0
2006-01-17 21:56:00,0.68465,0.68465,0.6846,0.6846,179299997.0
2006-01-17 21:57:00,0.68463,0.68463,0.68457,0.68457,542400001.0
2006-01-17 21:58:00,0.68457,0.68464,0.68457,0.68464,111000000.0
2006-01-17 21:59:00,0.68463,0.68465,0.68455,0.68465,487099999.0
2006-01-17 22:00:00,0.68465,0.68473,0.68465,0.68468,175300004.0
2006-01-17 22:01:00,0.6847,0.68474,0.68463,0.6847,219399998.0
2006-01-17 22:02:00,0.68469,0.68474,0.68462,0.68465,519699997.0
2006-01-17 22:03:00,0.68463,0.68467,0.68459,0.68461,444399998.0
2006-01-17 22:04:00,0.68458,0.68463,0.68453,0.68462,339700006.0
2006-01-17 22:05:00,0.6846,0.68463,0.68457,0.68457,158099998.0
2006-01-17 22:06:00,0.68461,0.68461,0.6845,0.68453,192100000.0
2006-01-17 22:07:00,0.68447,0.68447,0.68442,0.68445,80999998.0
2006-01-17 22:08:00,0.68441,0.68442,0.6843,0.6843,355099998.0
2006-01-17 22:09:00,0.68433,0.68443,0.68433,0.68443,153399999.0
2006-01-17 22:10:00,0.68439,0.68445,0.68439,0.68442,164500002.0
2006-01-17 22:11:00,0.68446,0.68448,0.68443,0.68443,99799999.0
2006-01-17 22:12:00,0.68445,0.68452,0.68445,0.68452,397200000.0
2006-01-17 22:13:00,0.68452,0.68453,0.68452,0.68452,152300003.0
2006-01-17 22:14:00,0.68457,0.68459,0.68454,0.68457,108800002.0
2006-01-17 22:15:00,0.68452,0.68459,0.68452,0.68452,516699998.0
2006-01-17 22:16:00,0.68453,0.68458,0.6845,0.68456,520700005.0
2006-01-17 22:17:00,0.6846,0.6846,0.68451,0.68451,169300002.0
2006-01-17 22:18:00,0.6846,0.68461,0.68454,0.68454,140700003.0
2006-01-17 22:19:00,0.68455,0.68455,0.6845,0.68452,209999999.0
2006-01-17 22:20:00,0.68457,0.68461,0.68457,0.68461,144299997.0
2006-01-17 22:21:00,0.68457,0.68457,0.68447,0.68447,414399997.0
2006-01-17 22:22:00,0.6845,0.68461,0.68448,0.68448,272800000.0
2006-01-17 22:23:00,0.68445,0.68463,0.68445,0.68447,426900005.0
2006-01-17 22:24:00,0.68452,0.68465,0.68452,0.68458,258700001.0
2006-01-17 22:25:00,0.68453,0.68458,0.68448,0.68448,334600000.0
2006-01-17 22:26:00,0.68444,0.68455,0.68444,0.68455,296599997.0
2006-01-17 22:27:00,0.68455,0.68455,0.68451,0.68455,191800000.0
2006-01-17 22:28:00,0.68456,0.68466,0.68456,0.68456,277799994.0
2006-01-17 22:29:00,0.6846,0.68463,0.68457,0.6846,247400004.0
2006-01-17 22:30:00,0.68462,0.68463,0.68458,0.68458,89799998.0
2006-01-17 22:31:00,0.6846,0.6846,0.68456,0.68456,66199999.0
2006-01-17 22:32:00,0.68459,0.68463,0.68458,0.6846,257399998.0
2006-01-17 22:33:00,0.6846,0.68465,0.6846,0.68463,350999999.0
2006-01-17 22:34:00,0.68463,0.68463,0.68456,0.6846,331199994.0
2006-01-17 22:35:00,0.68457,0.68457,0.68444,0.68457,286000003.0
2006-01-17 22:36:00,0.68458,0.6846,0.68452,0.68452,178800000.0
2006-01-17 22:37:00,0.68458,0.68458,0.6845,0.6845,263100002.0
2006-01-17 22:38:00,0.68453,0.68453,0.68452,0.68452,65600000.0
2006-01-17 22:39:00,0.68455,0.68464,0.68455,0.68462,242500001.0
2006-01-17 22:40:00,0.6846,0.68461,0.68454,0.6846,345000000.0
2006-01-17 22:41:00,0.6846,0.68463,0.6846,0.68461,195899999.0
2006-01-17 22:42:00,0.68452,0.68461,0.68452,0.68459,233900000.0
2006-01-17 22:43:00,0.68468,0.68468,0.68459,0.68465,134900001.0
2006-01-17 22:44:00,0.68466,0.68467,0.68459,0.68463,113500000.0
2006-01-17 22:45:00,0.68468,0.68468,0.68462,0.68465,139200000.0
2006-01-17 22:46:00,0.68463,0.68463,0.68457,0.68457,41099999.0
2006-01-17 22:47:00,0.68455,0.68455,0.68446,0.68448,109500003.0
2006-01-17 22:48:00,0.6845,0.68457,0.68448,0.68448,397300000.0
2006-01-17 22:49:00,0.6846,0.6846,0.68447,0.68447,139499998.0
2006-01-17 22:50:00,0.68452,0.68455,0.68449,0.68449,156300000.0
2006-01-17 22:51:00,0.68449,0.68451,0.68447,0.68449,161699999.0
2006-01-17 22:52:00,0.68448,0.68448,0.68445,0.68445,102200000.0
2006-01-17 22:53:00,0.68447,0.68456,0.68446,0.68448,105799998.0
2006-01-17 22:54:00,0.68448,0.68453,0.68447,0.68448,155599995.0
2006-01-17 22:55:00,0.68449,0.68453,0.68449,0.68451,37600000.0
2006-01-17 22:56:00,0.68448,0.6845,0.68445,0.68449,134700003.0
2006-01-17 22:57:00,0.68451,0.68455,0.68449,0.68452,180099998.0
2006-01-17 22:58:00,0.68453,0.68457,0.68448,0.68455,299600000.0
2006-01-17 22:59:00,0.68453,0.68456,0.68443,0.68443,167400002.0
2006-01-17 23:00:00,0.68436,0.6848,0.68436,0.6846,160999999.0
2006-01-17 23:01:00,0.68453,0.68453,0.68447,0.68448,257900003.0
2006-01-17 23:02:00,0.6845,0.68458,0.6845,0.68452,134599996.0
2006-01-17 23:03:00,0.68455,0.68455,0.68452,0.68455,172400005.0
2006-01-17 23:04:00,0.68451,0.68458,0.68451,0.68455,110800002.0
2006-01-17 23:05:00,0.68446,0.68449,0.68444,0.68449,95799998.0
2006-01-17 23:06:00,0.6845,0.68453,0.68447,0.68453,125699999.0
2006-01-17 23:07:00,0.68448,0.68449,0.68448,0.68449,41400002.0
2006-01-17 23:08:00,0.6844,0.68447,0.6844,0.68445,126299995.0
2006-01-17 23:09:00,0.68446,0.68454,0.68446,0.68454,127600000.0
2006-01-17 23:10:00,0.6845,0.6845,0.68444,0.6845,169200001.0
2006-01-17 23:11:00,0.68454,0.68456,0.68448,0.68452,216800001.0
2006-01-17 23:12:00,0.68452,0.68455,0.68449,0.68455,127499997.0
2006-01-17 23:13:00,0.68449,0.68457,0.68449,0.68455,216099996.0
2006-01-17 23:14:00,0.68459,0.68476,0.68459,0.68469,55200000.0
2006-01-17 23:15:00,0.68468,0.68473,0.68465,0.68466,65400002.0
2006-01-17 23:16:00,0.68467,0.6847,0.68459,0.68459,85499998.0
2006-01-17 23:17:00,0.68466,0.6847,0.68462,0.68468,100799997.0
2006-01-17 23:18:00,0.68464,0.68465,0.68455,0.68455,59000001.0
2006-01-17 23:19:00,0.68465,0.68466,0.68465,0.68466,89099998.0
2006-01-17 23:20:00,0.68468,0.68468,0.68465,0.68466,200500003.0
2006-01-17 23:21:00,0.68467,0.68473,0.68467,0.68471,84099997.0
2006-01-17 23:22:00,0.68476,0.68476,0.68467,0.68467,114999999.0
2006-01-17 23:23:00,0.68468,0.68468,0.68457,0.68464,247600005.0
2006-01-17 23:24:00,0.68471,0.68476,0.68464,0.68464,144599995.0
2006-01-17 23:25:00,0.6846,0.68465,0.6846,0.68465,19200001.0
2006-01-17 23:26:00,0.68462,0.68465,0.68462,0.68465,129100000.0
2006-01-17 23:27:00,0.68462,0.68462,0.68462,0.68462,70299998.0
2006-01-17 23:28:00,0.68468,0.68468,0.68465,0.68465,31200000.0
2006-01-17 23:29:00,0.68459,0.68459,0.68451,0.68453,144000003.0
2006-01-17 23:30:00,0.68459,0.68467,0.68458,0.68463,93400001.0
2006-01-17 23:31:00,0.68467,0.68474,0.68465,0.6847,104900002.0
2006-01-17 23:32:00,0.68474,0.68474,0.68469,0.68471,114599997.0
2006-01-17 23:33:00,0.68474,0.68475,0.68469,0.68475,149800003.0
2006-01-17 23:34:00,0.68473,0.68473,0.68466,0.68467,145499999.0
2006-01-17 23:35:00,0.68468,0.6847,0.68465,0.6847,92199999.0
2006-01-17 23:36:00,0.68467,0.68467,0.6846,0.68465,219000000.0
2006-01-17 23:37:00,0.68463,0.68463,0.68454,0.68457,122599998.0
2006-01-17 23:38:00,0.68456,0.68464,0.68456,0.6846,109900001.0
2006-01-17 23:39:00,0.68465,0.68467,0.68462,0.68465,143100003.0
2006-01-17 23:40:00,0.68469,0.68469,0.68469,0.68469,72700002.0
2006-01-17 23:41:00,0.68477,0.68477,0.6847,0.6847,300099997.0
2006-01-17 23:42:00,0.68472,0.68472,0.68472,0.68472,16700001.0
2006-01-17 23:43:00,0.68475,0.68475,0.6847,0.68472,138000000.0
2006-01-17 23:44:00,0.68473,0.68473,0.6847,0.68472,74300000.0
2006-01-17 23:45:00,0.68472,0.68475,0.68472,0.68475,50200000.0
2006-01-17 23:46:00,0.6847,0.68477,0.6847,0.68476,91099998.0
2006-01-17 23:47:00,0.68468,0.68477,0.68468,0.68473,158900001.0
2006-01-17 23:48:00,0.68475,0.68475,0.68468,0.68473,84100001.0
2006-01-17 23:49:00,0.6847,0.68473,0.6847,0.6847,124000000.0
2006-01-17 23:50:00,0.68471,0.68477,0.6847,0.68475,142199994.0
2006-01-17 23:51:00,0.68472,0.68476,0.6847,0.6847,176699997.0
2006-01-17 23:52:00,0.68471,0.68475,0.68466,0.68473,186800000.0
2006-01-17 23:53:00,0.68473,0.6848,0.68473,0.68476,142400000.0
2006-01-17 23:54:00,0.6848,0.6848,0.6847,0.6847,169999999.0
2006-01-17 23:55:00,0.68473,0.68474,0.68468,0.68474,114900001.0
2006-01-17 23:56:00,0.68473,0.68475,0.68468,0.68468,263800001.0
2006-01-17 23:57:00,0.68472,0.68474,0.68467,0.68467,180299998.0
2006-01-17 23:58:00,0.68475,0.68483,0.68451,0.6847,50400000.0
2006-01-17 23:59:00,0.68468,0.68473,0.68468,0.68471,93200001.0
2006-01-18 00:00:00,0.68467,0.68472,0.68465,0.68465,232200001.0
2006-01-18 00:01:00,0.6846,0.6847,0.68451,0.68469,72299998.0
2006-01-18 00:02:00,0.68463,0.68471,0.68449,0.68449,171999998.0
2006-01-18 00:03:00,0.68458,0.68473,0.68449,0.68449,213900000.0
2006-01-18 00:04:00,0.68465,0.68476,0.68445,0.6846,268099999.0
2006-01-18 00:05:00,0.68453,0.68462,0.68441,0.68446,113300001.0
2006-01-18 00:06:00,0.68453,0.68467,0.68443,0.68444,108500001.0
2006-01-18 00:07:00,0.68452,0.68472,0.6844,0.68472,166900002.0
2006-01-18 00:08:00,0.68456,0.68476,0.68448,0.68467,123300000.0
2006-01-18 00:09:00,0.68468,0.68475,0.68457,0.68466,192799995.0
2006-01-18 00:10:00,0.68468,0.68474,0.68437,0.68457,207800001.0
2006-01-18 00:11:00,0.6845,0.68471,0.68448,0.68464,179499998.0
2006-01-18 00:12:00,0.68428,0.6846,0.68428,0.6846,98300001.0
2006-01-18 00:13:00,0.68467,0.68471,0.68432,0.68449,88000000.0
2006-01-18 00:14:00,0.68421,0.68469,0.68421,0.68451,205399998.0
2006-01-18 00:15:00,0.68452,0.68463,0.68438,0.68442,124600001.0
2006-01-18 00:16:00,0.68443,0.68464,0.68443,0.68449,112100000.0
2006-01-18 00:17:00,0.68465,0.68478,0.68451,0.68457,96200001.0
2006-01-18 00:18:00,0.6843,0.68474,0.6843,0.68471,216799997.0
2006-01-18 00:19:00,0.6845,0.68482,0.68447,0.68453,98500001.0
2006-01-18 00:20:00,0.6842,0.68469,0.6842,0.68458,157200005.0
2006-01-18 00:21:00,0.68472,0.68477,0.68433,0.68454,137799996.0
2006-01-18 00:22:00,0.68447,0.68461,0.68428,0.68435,74400000.0
2006-01-18 00:23:00,0.68468,0.68487,0.68463,0.68487,150100000.0
2006-01-18 00:24:00,0.68498,0.68502,0.68477,0.68481,213200002.0
2006-01-18 00:25:00,0.68484,0.68491,0.68478,0.6848,163000003.0
2006-01-18 00:26:00,0.6848,0.68483,0.6848,0.68481,129400002.0
2006-01-18 00:27:00,0.68484,0.68484,0.68473,0.68482,57000000.0
2006-01-18 00:28:00,0.68487,0.68492,0.68487,0.68489,149699999.0
2006-01-18 00:29:00,0.68492,0.68492,0.68487,0.68488,154000002.0
2006-01-18 00:30:00,0.68494,0.68494,0.68487,0.68493,61099999.0
2006-01-18 00:31:00,0.68491,0.68495,0.68491,0.68495,117699997.0
2006-01-18 00:32:00,0.68495,0.68495,0.6849,0.68493,166700002.0
2006-01-18 00:33:00,0.68485,0.6849,0.68485,0.6849,162899999.0
2006-01-18 00:34:00,0.68485,0.68493,0.68485,0.68487,163600002.0
2006-01-18 00:35:00,0.68482,0.68492,0.68482,0.68492,130999997.0
2006-01-18 00:36:00,0.6849,0.6849,0.68484,0.6849,162300003.0
2006-01-18 00:37:00,0.68493,0.68494,0.68489,0.68494,131799997.0
2006-01-18 00:38:00,0.68492,0.68492,0.68492,0.68492,12700000.0
2006-01-18 00:39:00,0.68485,0.68485,0.68472,0.68475,71800000.0
2006-01-18 00:40:00,0.68473,0.68485,0.68469,0.68485,72599998.0
2006-01-18 00:41:00,0.68495,0.68495,0.68487,0.6849,120099998.0
2006-01-18 00:42:00,0.68491,0.68492,0.68483,0.68483,129399999.0
2006-01-18 00:43:00,0.68483,0.68488,0.68479,0.68485,85000001.0
2006-01-18 00:44:00,0.68495,0.68499,0.68491,0.68491,97100001.0
2006-01-18 00:45:00,0.68486,0.68492,0.68486,0.68492,226600002.0
2006-01-18 00:46:00,0.6849,0.68493,0.68486,0.68486,82900000.0
2006-01-18 00:47:00,0.68481,0.68492,0.68481,0.68492,188900000.0
2006-01-18 00:48:00,0.68493,0.68495,0.68493,0.68493,144500000.0
2006-01-18 00:49:00,0.68496,0.68496,0.68483,0.68485,111900000.0
2006-01-18 00:50:00,0.68492,0.68493,0.68488,0.68488,50200001.0
2006-01-18 00:51:00,0.68497,0.68498,0.68488,0.68497,212799999.0
2006-01-18 00:52:00,0.68493,0.68495,0.6849,0.6849,43900000.0
2006-01-18 00:53:00,0.6849,0.68491,0.68487,0.68488,25600000.0
2006-01-18 00:54:00,0.68492,0.68493,0.68489,0.68489,96700000.0
2006-01-18 00:55:00,0.68491,0.68493,0.68488,0.68489,132600002.0
2006-01-18 00:56:00,0.68485,0.68493,0.68485,0.68489,47100000.0
2006-01-18 00:57:00,0.68488,0.68492,0.68485,0.68492,87100003.0
2006-01-18 00:58:00,0.6849,0.68492,0.6849,0.68492,40700001.0
2006-01-18 00:59:00,0.68489,0.68491,0.68461,0.68482,215499998.0
2006-01-18 01:00:00,0.68487,0.68491,0.68487,0.6849,209399999.0
2006-01-18 01:01:00,0.68487,0.68487,0.68478,0.68478,42900000.0
2006-01-18 01:02:00,0.68483,0.68483,0.68482,0.68482,1600000.0
2006-01-18 01:03:00,0.68484,0.68491,0.68484,0.68485,267600001.0
2006-01-18 01:04:00,0.68487,0.6849,0.68485,0.6849,119500002.0
2006-01-18 01:05:00,0.68488,0.6849,0.68485,0.6849,99000003.0
2006-01-18 01:06:00,0.6849,0.6849,0.68487,0.6849,101300001.0
2006-01-18 01:07:00,0.6849,0.68498,0.68488,0.68488,150900001.0
2006-01-18 01:08:00,0.6849,0.68497,0.6849,0.68493,193799999.0
2006-01-18 01:09:00,0.68497,0.68503,0.68493,0.68503,152799999.0
2006-01-18 01:10:00,0.68505,0.68505,0.68498,0.68503,278599996.0
2006-01-18 01:11:00,0.68503,0.68508,0.68502,0.68505,82299998.0
2006-01-18 01:12:00,0.68502,0.68505,0.685,0.68502,130400002.0
2006-01-18 01:13:00,0.68502,0.68507,0.68501,0.68506,202799999.0
2006-01-18 01:14:00,0.68501,0.68502,0.68492,0.68494,73000001.0
2006-01-18 01:15:00,0.68493,0.68503,0.68489,0.68497,168200000.0
2006-01-18 01:16:00,0.68498,0.68498,0.68493,0.68496,109099998.0
2006-01-18 01:17:00,0.68495,0.68495,0.68492,0.68492,27099999.0
2006-01-18 01:18:00,0.6849,0.68495,0.6849,0.68495,42200001.0
2006-01-18 01:19:00,0.68495,0.68498,0.68492,0.68495,157400000.0
2006-01-18 01:20:00,0.68497,0.68503,0.68496,0.68503,136800000.0
2006-01-18 01:21:00,0.68505,0.68508,0.68504,0.68505,125900001.0
2006-01-18 01:22:00,0.68502,0.6851,0.68502,0.68502,136300002.0
2006-01-18 01:23:00,0.68503,0.68503,0.68496,0.68502,108800000.0
2006-01-18 01:24:00,0.68504,0.68509,0.68502,0.68505,142000001.0
2006-01-18 01:25:00,0.68507,0.68508,0.68503,0.68503,78200002.0
2006-01-18 01:26:00,0.68506,0.68506,0.68499,0.685,129799998.0
2006-01-18 01:27:00,0.68505,0.68505,0.685,0.685,37100000.0
2006-01-18 01:28:00,0.68509,0.6851,0.685,0.685,31900000.0
2006-01-18 01:29:00,0.68498,0.68502,0.68494,0.68502,133800000.0
2006-01-18 01:30:00,0.68497,0.68506,0.68497,0.68504,134099998.0
2006-01-18 01:31:00,0.685,0.68507,0.685,0.68507,114099997.0
2006-01-18 01:32:00,0.68507,0.68518,0.68505,0.68505,237000004.0
2006-01-18 01:33:00,0.68507,0.6851,0.68507,0.68507,64000002.0
2006-01-18 01:34:00,0.6851,0.6851,0.68507,0.68507,158000000.0
2006-01-18 01:35:00,0.68508,0.6851,0.68505,0.68505,167800001.0
2006-01-18 01:36:00,0.68509,0.68511,0.68508,0.68508,152500002.0
2006-01-18 01:37:00,0.6851,0.6851,0.68507,0.6851,201300001.0
2006-01-18 01:38:00,0.68508,0.68515,0.68505,0.68507,191799999.0
2006-01-18 01:39:00,0.6851,0.68512,0.68505,0.68512,57999999.0
2006-01-18 01:40:00,0.68508,0.68514,0.68508,0.68508,177599999.0
2006-01-18 01:41:00,0.68508,0.68513,0.68504,0.68504,170099999.0
2006-01-18 01:42:00,0.68506,0.68509,0.68504,0.68504,149000001.0
2006-01-18 01:43:00,0.685,0.6851,0.685,0.68504,72799999.0
2006-01-18 01:44:00,0.68507,0.68512,0.68507,0.68507,185800002.0
2006-01-18 01:45:00,0.6851,0.68512,0.68505,0.6851,113600001.0
2006-01-18 01:46:00,0.68511,0.68514,0.68509,0.68509,96499999.0
2006-01-18 01:47:00,0.68517,0.6852,0.68517,0.6852,62099999.0
2006-01-18 01:48:00,0.68516,0.68521,0.68515,0.68516,175500001.0
2006-01-18 01:49:00,0.68513,0.68514,0.68507,0.68509,265399997.0
2006-01-18 01:50:00,0.68513,0.68519,0.68513,0.68515,69499998.0
2006-01-18 01:51:00,0.68519,0.68519,0.68514,0.68518,55499998.0
2006-01-18 01:52:00,0.68514,0.68514,0.6851,0.68514,93500002.0
2006-01-18 01:53:00,0.68512,0.68518,0.6851,0.68515,101399999.0
2006-01-18 01:54:00,0.68512,0.68512,0.68499,0.68502,211900004.0
2006-01-18 01:55:00,0.685,0.68505,0.685,0.68505,169300004.0
2006-01-18 01:56:00,0.68507,0.68507,0.68502,0.68507,234800000.0
2006-01-18 01:57:00,0.68507,0.68513,0.68507,0.68513,94399996.0
2006-01-18 01:58:00,0.68511,0.68511,0.6851,0.68511,104699998.0
2006-01-18 01:59:00,0.68509,0.68509,0.68505,0.68506,106399998.0
2006-01-18 02:00:00,0.68503,0.68504,0.68493,0.68493,163699996.0
2006-01-18 02:01:00,0.68502,0.68504,0.68492,0.68496,163499997.0
2006-01-18 02:02:00,0.68494,0.68515,0.68494,0.68515,142699998.0
2006-01-18 02:03:00,0.6851,0.68516,0.68508,0.68512,195200001.0
2006-01-18 02:04:00,0.68515,0.68515,0.68507,0.68515,57699998.0
2006-01-18 02:05:00,0.6851,0.68512,0.68497,0.68509,97299999.0
2006-01-18 02:06:00,0.68507,0.68512,0.68502,0.68508,128899996.0
2006-01-18 02:07:00,0.68514,0.68519,0.68511,0.68512,178199999.0
2006-01-18 02:08:00,0.6851,0.6851,0.685,0.685,78700000.0
2006-01-18 02:09:00,0.68506,0.68506,0.68498,0.68498,128600000.0
2006-01-18 02:10:00,0.68493,0.68493,0.68481,0.68489,105300000.0
2006-01-18 02:11:00,0.68489,0.68489,0.68486,0.68486,20600000.0
2006-01-18 02:12:00,0.68476,0.68488,0.68474,0.68483,159700002.0
2006-01-18 02:13:00,0.68479,0.68491,0.68479,0.68481,170500001.0
2006-01-18 02:14:00,0.68485,0.68495,0.68485,0.68491,51900000.0
2006-01-18 02:15:00,0.68494,0.68497,0.68488,0.68488,76899999.0
2006-01-18 02:16:00,0.68488,0.68492,0.68488,0.68491,137099996.0
2006-01-18 02:17:00,0.68493,0.68497,0.68493,0.68497,96199998.0
2006-01-18 02:18:00,0.685,0.68506,0.68497,0.68497,169399997.0
2006-01-18 02:19:00,0.68501,0.68501,0.68489,0.68489,61999999.0
2006-01-18 02:20:00,0.68481,0.685,0.68481,0.685,118400000.0
2006-01-18 02:21:00,0.68497,0.685,0.68497,0.685,65399999.0
2006-01-18 02:22:00,0.68502,0.68507,0.68496,0.68507,175000002.0
2006-01-18 02:23:00,0.68504,0.68511,0.68498,0.68511,144199999.0
2006-01-18 02:24:00,0.68512,0.68512,0.68503,0.68505,193099998.0
2006-01-18 02:25:00,0.68507,0.68517,0.68507,0.68517,126599997.0
2006-01-18 02:26:00,0.6852,0.68521,0.68514,0.68518,180300001.0
2006-01-18 02:27:00,0.68514,0.68524,0.68514,0.6852,147000001.0
2006-01-18 02:28:00,0.68521,0.68522,0.68515,0.68515,165399999.0
2006-01-18 02:29:00,0.68518,0.68524,0.68517,0.68524,98199999.0
2006-01-18 02:30:00,0.68522,0.68522,0.68513,0.68513,87700002.0
2006-01-18 02:31:00,0.6851,0.68516,0.6851,0.68515,82100001.0
2006-01-18 02:32:00,0.68515,0.68515,0.6851,0.6851,96399998.0
2006-01-18 02:33:00,0.68511,0.68514,0.6851,0.68514,126200001.0
2006-01-18 02:34:00,0.68513,0.68519,0.68513,0.68519,66500001.0
2006-01-18 02:35:00,0.68519,0.68519,0.68517,0.68517,32700000.0
2006-01-18 02:36:00,0.68509,0.68509,0.6849,0.68493,220000002.0
2006-01-18 02:37:00,0.6849,0.6849,0.68481,0.68485,115800000.0
2006-01-18 02:38:00,0.68491,0.68492,0.68479,0.68481,69200000.0
2006-01-18 02:39:00,0.68486,0.68492,0.6848,0.68485,347099998.0
2006-01-18 02:40:00,0.68488,0.68488,0.68477,0.68482,158899998.0
2006-01-18 02:41:00,0.68476,0.68488,0.68476,0.6848,155500004.0
2006-01-18 02:42:00,0.68475,0.6848,0.68475,0.6848,35500001.0
2006-01-18 02:43:00,0.68485,0.68485,0.68478,0.68478,49399999.0
2006-01-18 02:44:00,0.68482,0.68484,0.6848,0.68481,166600001.0
2006-01-18 02:45:00,0.68475,0.68475,0.68472,0.68475,121999998.0
2006-01-18 02:46:00,0.68475,0.68479,0.68472,0.68474,141799998.0
2006-01-18 02:47:00,0.68466,0.68467,0.68462,0.68463,126200001.0
2006-01-18 02:48:00,0.68464,0.68465,0.68464,0.68464,70300001.0
2006-01-18 02:49:00,0.68466,0.68473,0.68466,0.68467,176200004.0
2006-01-18 02:50:00,0.68464,0.6847,0.68464,0.6847,99100001.0
2006-01-18 02:51:00,0.68468,0.68473,0.68468,0.68473,75000000.0
2006-01-18 02:52:00,0.68473,0.68478,0.68471,0.68478,61200001.0
2006-01-18 02:53:00,0.6848,0.6848,0.68475,0.6848,103999999.0
2006-01-18 02:54:00,0.68478,0.68478,0.6846,0.6846,185800000.0
2006-01-18 02:55:00,0.68459,0.68472,0.68459,0.68472,96700002.0
2006-01-18 02:56:00,0.68471,0.68471,0.68468,0.68471,89699999.0
2006-01-18 02:57:00,0.68467,0.68472,0.68467,0.68469,33600000.0
2006-01-18 02:58:00,0.6847,0.68475,0.68466,0.68475,160800000.0
2006-01-18 02:59:00,0.68474,0.68476,0.68473,0.68474,51300000.0
2006-01-18 03:00:00,0.68477,0.68477,0.68476,0.68476,52099999.0
2006-01-18 03:01:00,0.68473,0.68475,0.68468,0.68472,91000002.0
2006-01-18 03:02:00,0.68473,0.68473,0.68464,0.6847,222099993.0
2006-01-18 03:03:00,0.68467,0.68472,0.68462,0.68464,101699998.0
2006-01-18 03:04:00,0.68464,0.6847,0.68461,0.68461,163999998.0
2006-01-18 03:05:00,0.68465,0.68471,0.68463,0.68468,132500002.0
2006-01-18 03:06:00,0.68471,0.68472,0.68464,0.68471,118900000.0
2006-01-18 03:07:00,0.68465,0.68474,0.68465,0.68474,173100001.0
2006-01-18 03:08:00,0.68476,0.68476,0.68468,0.68468,140199999.0
2006-01-18 03:09:00,0.68473,0.68473,0.68465,0.68465,63399999.0
2006-01-18 03:10:00,0.6847,0.6847,0.68465,0.68468,144799996.0
2006-01-18 03:11:00,0.68465,0.68468,0.68464,0.68464,103500001.0
2006-01-18 03:12:00,0.68466,0.68469,0.68464,0.68464,82600003.0
2006-01-18 03:13:00,0.68467,0.6847,0.68466,0.68466,104000004.0
2006-01-18 03:14:00,0.68467,0.68467,0.68465,0.68465,73599997.0
2006-01-18 03:15:00,0.68473,0.68473,0.6846,0.6846,181599997.0
2006-01-18 03:16:00,0.68466,0.68471,0.68461,0.68461,276400000.0
2006-01-18 03:17:00,0.68466,0.68471,0.68463,0.68471,105300000.0
2006-01-18 03:18:00,0.68474,0.68474,0.68465,0.68465,106800001.0
2006-01-18 03:19:00,0.68467,0.68468,0.68467,0.68468,68699999.0
2006-01-18 03:20:00,0.68464,0.6847,0.68464,0.6847,160299998.0
2006-01-18 03:21:00,0.68477,0.68482,0.6847,0.68478,95699998.0
2006-01-18 03:22:00,0.68482,0.68482,0.68468,0.68475,233299997.0
2006-01-18 03:23:00,0.68471,0.68471,0.68469,0.68469,8800000.0
2006-01-18 03:24:00,0.68468,0.68468,0.68462,0.68462,51900002.0
2006-01-18 03:25:00,0.68464,0.68466,0.68464,0.68465,113299998.0
2006-01-18 03:26:00,0.68472,0.68475,0.68466,0.68474,197399997.0
2006-01-18 03:27:00,0.68473,0.68483,0.68473,0.68483,64700000.0
2006-01-18 03:28:00,0.68481,0.68485,0.68478,0.68478,84699999.0
2006-01-18 03:29:00,0.68481,0.68485,0.68479,0.68485,70899999.0
2006-01-18 03:30:00,0.68481,0.68485,0.6848,0.68485,87100000.0
2006-01-18 03:31:00,0.68486,0.68494,0.68486,0.68488,101900000.0
2006-01-18 03:32:00,0.6848,0.68487,0.6848,0.68487,25600000.0
2006-01-18 03:33:00,0.68478,0.68492,0.68478,0.68492,66200001.0
2006-01-18 03:34:00,0.68495,0.68502,0.68488,0.68498,270199998.0
2006-01-18 03:35:00,0.68494,0.68494,0.68486,0.68494,131200003.0
2006-01-18 03:36:00,0.68491,0.68491,0.68487,0.68487,49499998.0
2006-01-18 03:37:00,0.68487,0.68495,0.68487,0.68493,94100002.0
2006-01-18 03:38:00,0.68495,0.68495,0.6849,0.6849,144799998.0
2006-01-18 03:39:00,0.68497,0.68498,0.68492,0.68497,112899999.0
2006-01-18 03:40:00,0.68492,0.68495,0.68492,0.68495,20700000.0
2006-01-18 03:41:00,0.68497,0.68498,0.68497,0.68498,72800002.0
2006-01-18 03:42:00,0.68498,0.68498,0.68491,0.68494,51899999.0
2006-01-18 03:43:00,0.685,0.68501,0.68489,0.68489,109899999.0
2006-01-18 03:44:00,0.68483,0.68485,0.68476,0.68485,90999998.0
2006-01-18 03:45:00,0.68486,0.68502,0.68485,0.68502,144600000.0
2006-01-18 03:46:00,0.68502,0.68502,0.68502,0.68502,35000000.0
2006-01-18 03:47:00,0.68502,0.68502,0.68502,0.68502,16700001.0
2006-01-18 03:48:00,0.68502,0.68508,0.68502,0.68508,22400001.0
2006-01-18 03:49:00,0.68503,0.68503,0.68493,0.68494,179299997.0
2006-01-18 03:50:00,0.6849,0.68501,0.6849,0.68496,123200000.0
2006-01-18 03:51:00,0.68493,0.68502,0.68493,0.68497,141000001.0
2006-01-18 03:52:00,0.685,0.685,0.68498,0.68498,20700000.0
2006-01-18 03:53:00,0.68505,0.68506,0.68495,0.68495,151699996.0
2006-01-18 03:54:00,0.68501,0.68505,0.68498,0.68498,164499998.0
2006-01-18 03:55:00,0.685,0.68504,0.6849,0.68503,181100000.0
2006-01-18 03:56:00,0.68507,0.68508,0.685,0.685,76199999.0
2006-01-18 03:57:00,0.68499,0.68499,0.68497,0.68497,27900000.0
2006-01-18 03:58:00,0.68492,0.68519,0.68492,0.68519,205699997.0
2006-01-18 03:59:00,0.68525,0.68525,0.68518,0.68518,178999997.0
2006-01-18 04:00:00,0.68527,0.68534,0.68527,0.68529,242100002.0
2006-01-18 04:01:00,0.68524,0.68555,0.68524,0.68555,130000001.0
2006-01-18 04:02:00,0.6855,0.6855,0.68535,0.68535,120099999.0
2006-01-18 04:03:00,0.6853,0.68532,0.68526,0.68528,158000000.0
2006-01-18 04:04:00,0.68531,0.68532,0.68526,0.68527,72000000.0
2006-01-18 04:05:00,0.68532,0.68535,0.6853,0.6853,132600003.0
2006-01-18 04:06:00,0.68526,0.68532,0.68526,0.68531,153300000.0
2006-01-18 04:07:00,0.68528,0.68528,0.68527,0.68527,19900000.0
2006-01-18 04:08:00,0.68531,0.68532,0.68524,0.68528,118800001.0
2006-01-18 04:09:00,0.68528,0.68533,0.68528,0.68529,141399999.0
2006-01-18 04:10:00,0.68532,0.68532,0.6853,0.68531,53400002.0
2006-01-18 04:11:00,0.68537,0.68542,0.68535,0.68535,228300001.0
2006-01-18 04:12:00,0.68536,0.68546,0.68535,0.68546,152200001.0
2006-01-18 04:13:00,0.68544,0.68547,0.68543,0.68543,127200003.0
2006-01-18 04:14:00,0.68539,0.68539,0.68538,0.68538,96800002.0
2006-01-18 04:15:00,0.68551,0.6856,0.68543,0.68557,170500001.0
2006-01-18 04:16:00,0.68555,0.68563,0.68553,0.68562,307900007.0
2006-01-18 04:17:00,0.68565,0.68565,0.68558,0.68558,232299997.0
2006-01-18 04:18:00,0.68563,0.68563,0.68562,0.68562,33700002.0
2006-01-18 04:19:00,0.68556,0.68556,0.68551,0.68555,202200001.0
2006-01-18 04:20:00,0.68557,0.6856,0.68557,0.68558,91699998.0
2006-01-18 04:21:00,0.6856,0.68571,0.6854,0.68564,180399997.0
2006-01-18 04:22:00,0.68556,0.68557,0.68546,0.68553,291600003.0
2006-01-18 04:23:00,0.68562,0.68562,0.68562,0.68562,25500000.0
2006-01-18 04:24:00,0.68555,0.6856,0.68555,0.6856,88700000.0
2006-01-18 04:25:00,0.68557,0.68562,0.68557,0.6856,101200001.0
2006-01-18 04:26:00,0.68557,0.68565,0.68557,0.68565,68499999.0
2006-01-18 04:27:00,0.68566,0.68569,0.68563,0.68569,71000000.0
2006-01-18 04:28:00,0.68562,0.68565,0.6856,0.6856,63400002.0
2006-01-18 04:29:00,0.68562,0.68563,0.68562,0.68563,28699999.0
2006-01-18 04:30:00,0.68564,0.68571,0.68563,0.68563,108900001.0
2006-01-18 04:31:00,0.68565,0.68572,0.68564,0.68564,153400000.0
2006-01-18 04:32:00,0.68564,0.68564,0.68559,0.68561,89599997.0
2006-01-18 04:33:00,0.68565,0.68565,0.68565,0.68565,26299999.0
2006-01-18 04:34:00,0.68563,0.68565,0.68562,0.68563,147000003.0
2006-01-18 04:35:00,0.68563,0.68564,0.68556,0.68564,89800000.0
2006-01-18 04:36:00,0.68563,0.68565,0.68555,0.68565,118300003.0
2006-01-18 04:37:00,0.6856,0.68565,0.6856,0.68562,93000002.0
2006-01-18 04:38:00,0.6856,0.68565,0.68554,0.68565,119000000.0
2006-01-18 04:39:00,0.68561,0.68561,0.68552,0.68555,127299998.0
2006-01-18 04:40:00,0.68562,0.68562,0.68561,0.68561,18200000.0
2006-01-18 04:41:00,0.68565,0.68565,0.68562,0.68563,88700002.0
2006-01-18 04:42:00,0.68565,0.68572,0.68565,0.68568,108699999.0
2006-01-18 04:43:00,0.68571,0.68576,0.68571,0.68572,209199999.0
2006-01-18 04:44:00,0.6857,0.68582,0.6857,0.68574,135699998.0
2006-01-18 04:45:00,0.68565,0.68574,0.68565,0.6857,66800001.0
2006-01-18 04:46:00,0.68567,0.68568,0.68563,0.68563,70399998.0
2006-01-18 04:47:00,0.68566,0.68568,0.68564,0.68568,43300001.0
2006-01-18 04:48:00,0.6857,0.6857,0.68567,0.68567,43800000.0
2006-01-18 04:49:00,0.68567,0.6857,0.68565,0.6857,134899999.0
2006-01-18 04:50:00,0.68568,0.6857,0.68563,0.68567,101600001.0
2006-01-18 04:51:00,0.68567,0.68567,0.68567,0.68567,59899999.0
2006-01-18 04:52:00,0.68566,0.68566,0.68563,0.68565,101200001.0
2006-01-18 04:53:00,0.6857,0.68572,0.68565,0.6857,139600001.0
2006-01-18 04:54:00,0.68566,0.68566,0.68563,0.68564,158000001.0
2006-01-18 04:55:00,0.68563,0.68565,0.6856,0.68561,177899997.0
2006-01-18 04:56:00,0.68562,0.68568,0.68562,0.68568,34100001.0
2006-01-18 04:57:00,0.68564,0.68571,0.68564,0.68568,150199996.0
2006-01-18 04:58:00,0.68568,0.68568,0.68564,0.68566,87700001.0
2006-01-18 04:59:00,0.68566,0.68568,0.68566,0.68566,87000001.0
2006-01-18 05:00:00,0.68564,0.68568,0.68564,0.68568,106899998.0
2006-01-18 05:01:00,0.68565,0.68573,0.68565,0.68573,96600002.0
2006-01-18 05:02:00,0.68569,0.68569,0.68567,0.68567,23900000.0
2006-01-18 05:03:00,0.6857,0.6857,0.68565,0.68565,181200000.0
2006-01-18 05:04:00,0.68561,0.68568,0.68561,0.68564,114000002.0
2006-01-18 05:05:00,0.68567,0.68575,0.68562,0.68566,75700001.0
2006-01-18 05:06:00,0.68564,0.68564,0.6856,0.6856,64600001.0
2006-01-18 05:07:00,0.68558,0.68558,0.68556,0.68556,18900000.0
2006-01-18 05:08:00,0.68552,0.68552,0.68545,0.68545,48500000.0
2006-01-18 05:09:00,0.68544,0.68559,0.68544,0.68559,113700000.0
2006-01-18 05:10:00,0.68558,0.68558,0.68558,0.68558,23100001.0
2006-01-18 05:11:00,0.68556,0.68557,0.68549,0.6855,116799999.0
2006-01-18 05:12:00,0.68558,0.68558,0.68553,0.68553,11300000.0
2006-01-18 05:13:00,0.68555,0.68555,0.68546,0.6855,147500003.0
2006-01-18 05:14:00,0.68551,0.68553,0.68547,0.68552,149700002.0
2006-01-18 05:15:00,0.68551,0.68554,0.68548,0.68552,209999995.0
2006-01-18 05:16:00,0.68555,0.68558,0.6855,0.68558,254199996.0
2006-01-18 05:17:00,0.68553,0.68553,0.68549,0.68553,123699999.0
2006-01-18 05:18:00,0.68551,0.68559,0.68551,0.68555,226199993.0
2006-01-18 05:19:00,0.68558,0.68558,0.68557,0.68557,12000000.0
2006-01-18 05:20:00,0.68558,0.6856,0.68555,0.68555,150299998.0
2006-01-18 05:21:00,0.68554,0.68555,0.68552,0.68555,70699999.0
2006-01-18 05:22:00,0.68562,0.68575,0.68562,0.68575,200699997.0
2006-01-18 05:23:00,0.68577,0.68578,0.68577,0.68578,32000000.0
2006-01-18 05:24:00,0.68581,0.68583,0.68577,0.68577,117899999.0
2006-01-18 05:25:00,0.68584,0.68585,0.68573,0.68573,149800003.0
2006-01-18 05:26:00,0.68566,0.6857,0.68561,0.68561,248499999.0
2006-01-18 05:27:00,0.68561,0.68564,0.68554,0.68564,115200000.0
2006-01-18 05:28:00,0.68559,0.68561,0.68554,0.68557,72600000.0
2006-01-18 05:29:00,0.68561,0.68563,0.6856,0.68562,51600000.0
2006-01-18 05:30:00,0.68563,0.68565,0.6856,0.6856,47000001.0
2006-01-18 05:31:00,0.68563,0.68563,0.68554,0.6856,145300000.0
2006-01-18 05:32:00,0.68561,0.68571,0.68561,0.68567,165400004.0
2006-01-18 05:33:00,0.68574,0.68576,0.6857,0.68572,176900001.0
2006-01-18 05:34:00,0.6857,0.68572,0.68567,0.68567,52700000.0
2006-01-18 05:35:00,0.6857,0.68575,0.6857,0.68575,102100002.0
2006-01-18 05:36:00,0.68572,0.68572,0.68572,0.68572,24700001.0
2006-01-18 05:37:00,0.68571,0.68573,0.68568,0.68571,56500000.0
2006-01-18 05:38:00,0.68575,0.68577,0.68569,0.68577,168199996.0
2006-01-18 05:39:00,0.68571,0.68578,0.68571,0.68574,151799999.0
2006-01-18 05:40:00,0.68578,0.68578,0.68572,0.68575,49400000.0
2006-01-18 05:41:00,0.68575,0.68575,0.68572,0.68575,72799998.0
2006-01-18 05:42:00,0.68573,0.68575,0.68572,0.68575,175799999.0
2006-01-18 05:43:00,0.68573,0.68573,0.68573,0.68573,800000.0
2006-01-18 05:44:00,0.68573,0.68575,0.68571,0.68575,130399999.0
2006-01-18 05:45:00,0.68572,0.68574,0.68568,0.68568,90800000.0
2006-01-18 05:46:00,0.68572,0.68572,0.68542,0.68542,166099999.0
2006-01-18 05:47:00,0.6857,0.68578,0.6857,0.68578,257999994.0
2006-01-18 05:48:00,0.68578,0.68578,0.68574,0.68576,48900000.0
2006-01-18 05:49:00,0.68576,0.68576,0.68566,0.68569,239999997.0
2006-01-18 05:50:00,0.68575,0.6858,0.68575,0.68578,104899999.0
2006-01-18 05:51:00,0.68582,0.68583,0.68573,0.68583,255600003.0
2006-01-18 05:52:00,0.68582,0.68585,0.68576,0.6858,170999999.0
2006-01-18 05:53:00,0.68576,0.6858,0.68575,0.68576,108199998.0
2006-01-18 05:54:00,0.68575,0.68577,0.68573,0.68573,89299999.0
2006-01-18 05:55:00,0.68569,0.68569,0.68563,0.68563,34500000.0
2006-01-18 05:56:00,0.68566,0.68575,0.68566,0.68572,172200000.0
2006-01-18 05:57:00,0.68569,0.68575,0.68569,0.68572,134500000.0
2006-01-18 05:58:00,0.68567,0.68573,0.68567,0.68573,25500001.0
2006-01-18 05:59:00,0.68567,0.68567,0.6856,0.68565,78300001.0
2006-01-18 06:00:00,0.68565,0.68565,0.68556,0.6856,247899998.0
2006-01-18 06:01:00,0.68556,0.68561,0.68554,0.68556,131899997.0
2006-01-18 06:02:00,0.68555,0.6857,0.68555,0.6857,132099997.0
2006-01-18 06:03:00,0.6857,0.68572,0.68567,0.68567,72500001.0
2006-01-18 06:04:00,0.68565,0.68567,0.68565,0.68567,32700001.0
2006-01-18 06:05:00,0.68568,0.6857,0.68568,0.6857,40600001.0
2006-01-18 06:06:00,0.68565,0.6857,0.68565,0.68568,75499998.0
2006-01-18 06:07:00,0.6857,0.68575,0.68568,0.68575,182799999.0
2006-01-18 06:08:00,0.68573,0.68581,0.68573,0.68579,41500000.0
2006-01-18 06:09:00,0.68578,0.68578,0.68568,0.68572,20900000.0
2006-01-18 06:10:00,0.6857,0.6857,0.6857,0.6857,900000.0
2006-01-18 06:11:00,0.6857,0.6857,0.68567,0.68567,46199999.0
2006-01-18 06:12:00,0.68572,0.68576,0.68572,0.68572,34600000.0
2006-01-18 06:13:00,0.6857,0.68572,0.6857,0.68572,63600000.0
2006-01-18 06:14:00,0.68561,0.68561,0.68553,0.68556,188699996.0
2006-01-18 06:15:00,0.6855,0.68551,0.68545,0.68545,118600000.0
2006-01-18 06:16:00,0.68549,0.68558,0.68539,0.68558,194899998.0
2006-01-18 06:17:00,0.68555,0.68555,0.68538,0.68538,116400001.0
2006-01-18 06:18:00,0.68535,0.68535,0.68535,0.68535,24700001.0
2006-01-18 06:19:00,0.68534,0.68539,0.6853,0.68537,146799998.0
2006-01-18 06:20:00,0.68539,0.68543,0.68538,0.68538,78799998.0
2006-01-18 06:21:00,0.68538,0.68544,0.68536,0.68536,95699999.0
2006-01-18 06:22:00,0.68542,0.68548,0.68542,0.68548,67899997.0
2006-01-18 06:23:00,0.68553,0.68563,0.68549,0.68562,141900001.0
2006-01-18 06:24:00,0.6856,0.68566,0.68558,0.68558,159300001.0
2006-01-18 06:25:00,0.68557,0.68563,0.68551,0.68552,197799997.0
2006-01-18 06:26:00,0.68546,0.68546,0.68542,0.68542,138899996.0
2006-01-18 06:27:00,0.68541,0.68543,0.6854,0.6854,237600005.0
2006-01-18 06:28:00,0.6854,0.6854,0.6854,0.6854,4800000.0
2006-01-18 06:29:00,0.68545,0.68545,0.68543,0.68545,182099998.0
2006-01-18 06:30:00,0.68547,0.68548,0.68546,0.68548,183600002.0
2006-01-18 06:31:00,0.68544,0.68549,0.68541,0.68545,175799998.0
2006-01-18 06:32:00,0.68541,0.68548,0.68534,0.68534,201899999.0
2006-01-18 06:33:00,0.68533,0.68533,0.68533,0.68533,7200000.0
2006-01-18 06:34:00,0.68538,0.68545,0.68538,0.6854,131499998.0
2006-01-18 06:35:00,0.68542,0.68542,0.68538,0.68538,54299998.0
2006-01-18 06:36:00,0.68535,0.68535,0.68535,0.68535,18299999.0
2006-01-18 06:37:00,0.68537,0.68538,0.6853,0.68538,153800002.0
2006-01-18 06:38:00,0.68533,0.68535,0.68533,0.68535,19200000.0
2006-01-18 06:39:00,0.68535,0.68535,0.6853,0.6853,87000000.0
2006-01-18 06:40:00,0.68535,0.68537,0.68532,0.68537,119200000.0
2006-01-18 06:41:00,0.68539,0.6854,0.68535,0.68535,119600000.0
2006-01-18 06:42:00,0.68544,0.68544,0.68539,0.68539,69800002.0
2006-01-18 06:43:00,0.68548,0.68548,0.68543,0.68548,83899998.0
2006-01-18 06:44:00,0.68545,0.68545,0.68532,0.68532,249900005.0
2006-01-18 06:45:00,0.68539,0.68547,0.68538,0.68538,101200001.0
2006-01-18 06:46:00,0.68541,0.68545,0.68535,0.68542,287800006.0
2006-01-18 06:47:00,0.6855,0.68563,0.6855,0.6856,91800000.0
2006-01-18 06:48:00,0.68557,0.68565,0.68557,0.68558,184000003.0
2006-01-18 06:49:00,0.68555,0.68555,0.68555,0.68555,21400000.0
2006-01-18 06:50:00,0.68548,0.68549,0.68548,0.68549,42500000.0
2006-01-18 06:51:00,0.68545,0.68548,0.68534,0.68538,133499999.0
2006-01-18 06:52:00,0.68538,0.68556,0.68538,0.68552,103700000.0
2006-01-18 06:53:00,0.68558,0.68558,0.6855,0.6855,90099999.0
2006-01-18 06:54:00,0.68554,0.68558,0.68553,0.68553,92000001.0
2006-01-18 06:55:00,0.68555,0.68558,0.68552,0.68552,30299999.0
2006-01-18 06:56:00,0.68548,0.68551,0.68542,0.68547,197899997.0
2006-01-18 06:57:00,0.68545,0.68546,0.68537,0.68545,142100001.0
2006-01-18 06:58:00,0.68543,0.68543,0.68539,0.6854,35000000.0
2006-01-18 06:59:00,0.6853,0.68535,0.6853,0.68535,9600000.0
2006-01-18 07:00:00,0.68531,0.68538,0.68531,0.68535,101599999.0
2006-01-18 07:01:00,0.68533,0.68541,0.68533,0.68537,122099999.0
2006-01-18 07:02:00,0.68538,0.68543,0.68538,0.68541,43299999.0
2006-01-18 07:03:00,0.68543,0.68544,0.68543,0.68544,35099999.0
2006-01-18 07:04:00,0.68542,0.68566,0.68542,0.68562,124299999.0
2006-01-18 07:05:00,0.68553,0.68553,0.68546,0.68547,33500000.0
2006-01-18 07:06:00,0.68547,0.68547,0.68545,0.68547,54899999.0
2006-01-18 07:07:00,0.68547,0.68549,0.68545,0.68549,132399998.0
2006-01-18 07:08:00,0.6855,0.6855,0.68547,0.68547,114900001.0
2006-01-18 07:09:00,0.68549,0.68553,0.68549,0.68553,39300000.0
2006-01-18 07:10:00,0.68549,0.68549,0.68541,0.68542,75700000.0
2006-01-18 07:11:00,0.68546,0.68558,0.68546,0.68558,97399999.0
2006-01-18 07:12:00,0.68553,0.68554,0.68553,0.68554,23900000.0
2006-01-18 07:13:00,0.68553,0.68558,0.68553,0.68555,71799999.0
2006-01-18 07:14:00,0.68554,0.68556,0.6855,0.68556,92400000.0
2006-01-18 07:15:00,0.68558,0.68558,0.68547,0.68547,195299997.0
2006-01-18 07:16:00,0.68544,0.68547,0.68541,0.68542,179600000.0
2006-01-18 07:17:00,0.68539,0.68543,0.68539,0.68542,127900001.0
2006-01-18 07:18:00,0.68542,0.68544,0.68537,0.68541,102300002.0
2006-01-18 07:19:00,0.68545,0.68553,0.68541,0.68548,224999998.0
2006-01-18 07:20:00,0.68549,0.68551,0.6854,0.6854,157300002.0
2006-01-18 07:21:00,0.68544,0.68544,0.68542,0.68542,119999997.0
2006-01-18 07:22:00,0.68544,0.68544,0.68543,0.68543,69700001.0
2006-01-18 07:23:00,0.68538,0.68545,0.68535,0.68542,210500003.0
2006-01-18 07:24:00,0.68537,0.6854,0.68537,0.6854,32900000.0
2006-01-18 07:25:00,0.68541,0.68551,0.68539,0.68551,106199999.0
2006-01-18 07:26:00,0.68544,0.68558,0.68544,0.68553,229200001.0
2006-01-18 07:27:00,0.68551,0.68557,0.68551,0.68552,72700001.0
2006-01-18 07:28:00,0.68545,0.68552,0.68545,0.68545,102200001.0
2006-01-18 07:29:00,0.68545,0.68545,0.68537,0.6854,74300000.0
2006-01-18 07:30:00,0.68537,0.68539,0.68533,0.68537,187700000.0
2006-01-18 07:31:00,0.6854,0.6854,0.68531,0.68533,177200001.0
2006-01-18 07:32:00,0.68533,0.68535,0.6853,0.68535,25500000.0
2006-01-18 07:33:00,0.68534,0.6854,0.68533,0.68533,170900002.0
2006-01-18 07:34:00,0.6853,0.68536,0.6853,0.68535,281999998.0
2006-01-18 07:35:00,0.68535,0.68535,0.6853,0.68532,88399999.0
2006-01-18 07:36:00,0.68538,0.6854,0.68538,0.6854,29300000.0
2006-01-18 07:37:00,0.68544,0.68544,0.68534,0.68543,187799998.0
2006-01-18 07:38:00,0.68545,0.68545,0.68542,0.68545,135700000.0
2006-01-18 07:39:00,0.68542,0.68548,0.68542,0.68542,68000000.0
2006-01-18 07:40:00,0.68545,0.68549,0.68545,0.68549,53299999.0
2006-01-18 07:41:00,0.6855,0.6855,0.68545,0.68546,240800004.0
2006-01-18 07:42:00,0.68545,0.6855,0.68545,0.68548,92599998.0
2006-01-18 07:43:00,0.68544,0.68556,0.68544,0.68553,140600000.0
2006-01-18 07:44:00,0.68548,0.68549,0.68544,0.68547,94999999.0
2006-01-18 07:45:00,0.68545,0.6855,0.68545,0.68545,94100000.0
2006-01-18 07:46:00,0.68546,0.68554,0.68546,0.6855,71699999.0
2006-01-18 07:47:00,0.68552,0.68565,0.68552,0.68563,248900000.0
2006-01-18 07:48:00,0.68564,0.68574,0.68561,0.68561,134500000.0
2006-01-18 07:49:00,0.68562,0.68563,0.68562,0.68563,17500000.0
2006-01-18 07:50:00,0.68566,0.68568,0.68562,0.68566,74000000.0
2006-01-18 07:51:00,0.6856,0.68568,0.6856,0.68562,117899999.0
2006-01-18 07:52:00,0.68566,0.68569,0.68563,0.68563,103700001.0
2006-01-18 07:53:00,0.68566,0.68568,0.68565,0.68565,103600000.0
2006-01-18 07:54:00,0.68562,0.68565,0.68562,0.68562,90900002.0
2006-01-18 07:55:00,0.68565,0.68565,0.68565,0.68565,51200001.0
2006-01-18 07:56:00,0.6856,0.68565,0.6856,0.68565,186499998.0
2006-01-18 07:57:00,0.68562,0.68565,0.68562,0.68565,17500000.0
2006-01-18 07:58:00,0.6856,0.6856,0.68543,0.68543,119899998.0
2006-01-18 07:59:00,0.68537,0.68537,0.68531,0.68535,55500000.0
2006-01-18 08:00:00,0.68529,0.68544,0.68529,0.68541,244899999.0
2006-01-18 08:01:00,0.68538,0.68545,0.68538,0.6854,71799999.0
2006-01-18 08:02:00,0.68537,0.68537,0.6853,0.68531,97300000.0
2006-01-18 08:03:00,0.68531,0.6854,0.68528,0.68528,123199999.0
2006-01-18 08:04:00,0.68525,0.68531,0.68525,0.68531,147599997.0
2006-01-18 08:05:00,0.68531,0.68537,0.68531,0.68535,183300001.0
2006-01-18 08:06:00,0.6853,0.6853,0.68528,0.68528,16800000.0
2006-01-18 08:07:00,0.6852,0.68527,0.68519,0.68527,185700004.0
2006-01-18 08:08:00,0.68528,0.68528,0.68523,0.68528,62800001.0
2006-01-18 08:09:00,0.68533,0.68543,0.68533,0.68542,99900002.0
2006-01-18 08:10:00,0.68538,0.68543,0.68534,0.68538,148199999.0
2006-01-18 08:11:00,0.68532,0.68535,0.68532,0.68533,116699999.0
2006-01-18 08:12:00,0.68539,0.68539,0.68535,0.68537,159400003.0
2006-01-18 08:13:00,0.68535,0.6854,0.68535,0.68536,91000001.0
2006-01-18 08:14:00,0.68538,0.68543,0.68537,0.68543,104399999.0
2006-01-18 08:15:00,0.68549,0.6855,0.68548,0.68548,51099998.0
2006-01-18 08:16:00,0.68552,0.68564,0.68544,0.68562,103200003.0
2006-01-18 08:17:00,0.68566,0.68569,0.68565,0.68567,257300001.0
2006-01-18 08:18:00,0.68566,0.68574,0.68554,0.68554,204499998.0
2006-01-18 08:19:00,0.68554,0.68557,0.68544,0.68544,79100000.0
2006-01-18 08:20:00,0.68545,0.68556,0.68545,0.68556,90600000.0
2006-01-18 08:21:00,0.68549,0.68549,0.68533,0.68533,20200000.0
2006-01-18 08:22:00,0.68531,0.68541,0.68531,0.68534,79699998.0
2006-01-18 08:23:00,0.6854,0.68549,0.6854,0.68547,48700000.0
2006-01-18 08:24:00,0.68541,0.68563,0.68541,0.6856,120900001.0
2006-01-18 08:25:00,0.68559,0.68565,0.68554,0.68558,204999998.0
2006-01-18 08:26:00,0.68558,0.68568,0.68555,0.68568,97100000.0
2006-01-18 08:27:00,0.68572,0.68578,0.68572,0.68578,136399999.0
2006-01-18 08:28:00,0.68588,0.68597,0.68588,0.68597,166099998.0
2006-01-18 08:29:00,0.68598,0.68603,0.68595,0.68603,189400003.0
2006-01-18 08:30:00,0.68597,0.68597,0.6859,0.68591,152500003.0
2006-01-18 08:31:00,0.68585,0.68592,0.68583,0.68585,164200002.0
2006-01-18 08:32:00,0.68584,0.68594,0.68579,0.68579,161999997.0
2006-01-18 08:33:00,0.68576,0.68586,0.68576,0.68586,98800000.0
2006-01-18 08:34:00,0.68584,0.68585,0.68579,0.68585,145200002.0
2006-01-18 08:35:00,0.68587,0.68587,0.68583,0.68585,93199999.0
2006-01-18 08:36:00,0.68583,0.68591,0.6858,0.6858,167899997.0
2006-01-18 08:37:00,0.68583,0.6859,0.68583,0.6859,127699999.0
2006-01-18 08:38:00,0.68585,0.68585,0.68573,0.68581,211100001.0
2006-01-18 08:39:00,0.68577,0.68589,0.68572,0.68589,123000001.0
2006-01-18 08:40:00,0.68584,0.68584,0.68577,0.6858,147400004.0
2006-01-18 08:41:00,0.68577,0.68577,0.68573,0.68573,33700000.0
2006-01-18 08:42:00,0.6857,0.68578,0.6857,0.68575,111200000.0
2006-01-18 08:43:00,0.68575,0.68583,0.68575,0.68575,84100001.0
2006-01-18 08:44:00,0.68578,0.68582,0.68575,0.68582,141199997.0
2006-01-18 08:45:00,0.68581,0.68583,0.68577,0.68578,135899999.0
2006-01-18 08:46:00,0.68578,0.68579,0.68574,0.68576,181900000.0
2006-01-18 08:47:00,0.68573,0.68574,0.68565,0.68567,143699997.0
2006-01-18 08:48:00,0.6857,0.6857,0.68563,0.68568,173199998.0
2006-01-18 08:49:00,0.68575,0.68578,0.6857,0.68578,123799999.0
2006-01-18 08:50:00,0.68578,0.6858,0.68578,0.6858,40800001.0
2006-01-18 08:51:00,0.6858,0.6858,0.68577,0.68577,154600001.0
2006-01-18 08:52:00,0.68575,0.68583,0.68575,0.68583,142399999.0
2006-01-18 08:53:00,0.6858,0.6858,0.68575,0.68575,69199999.0
2006-01-18 08:54:00,0.68573,0.68575,0.68568,0.68572,158799999.0
2006-01-18 08:55:00,0.68578,0.68578,0.68578,0.68578,46299999.0
2006-01-18 08:56:00,0.68575,0.68575,0.68569,0.68571,156100000.0
2006-01-18 08:57:00,0.68568,0.68569,0.68563,0.68566,219299997.0
2006-01-18 08:58:00,0.68569,0.68577,0.68569,0.68573,202299998.0
2006-01-18 08:59:00,0.68563,0.68565,0.68549,0.68565,139900002.0
2006-01-18 09:00:00,0.68561,0.68561,0.68543,0.68545,105499999.0
2006-01-18 09:01:00,0.68546,0.68553,0.6854,0.6854,163799997.0
2006-01-18 09:02:00,0.6854,0.68543,0.68539,0.68543,103699999.0
2006-01-18 09:03:00,0.68543,0.68545,0.68537,0.68539,103200000.0
2006-01-18 09:04:00,0.68543,0.68543,0.6854,0.68542,106099998.0
2006-01-18 09:05:00,0.68547,0.68547,0.68541,0.68541,151999997.0
2006-01-18 09:06:00,0.68543,0.68551,0.68543,0.68547,154300000.0
2006-01-18 09:07:00,0.68546,0.68552,0.68544,0.68545,200599996.0
2006-01-18 09:08:00,0.68546,0.68553,0.68545,0.68545,166899996.0
2006-01-18 09:09:00,0.68548,0.68553,0.68548,0.6855,197400001.0
2006-01-18 09:10:00,0.68548,0.68549,0.68544,0.68546,94999997.0
2006-01-18 09:11:00,0.68543,0.68549,0.68541,0.68549,125499997.0
2006-01-18 09:12:00,0.6855,0.68557,0.68545,0.68552,217099996.0
2006-01-18 09:13:00,0.68551,0.68556,0.68542,0.68542,209900000.0
2006-01-18 09:14:00,0.68546,0.68554,0.68546,0.68553,243499998.0
2006-01-18 09:15:00,0.68553,0.68557,0.68552,0.68553,93300002.0
2006-01-18 09:16:00,0.68547,0.68551,0.68545,0.68548,121000000.0
2006-01-18 09:17:00,0.68545,0.68553,0.68545,0.68546,177200005.0
2006-01-18 09:18:00,0.68546,0.6855,0.68542,0.68549,53700000.0
2006-01-18 09:19:00,0.68549,0.68558,0.68543,0.68558,102100001.0
2006-01-18 09:20:00,0.68551,0.68551,0.68544,0.68544,57500001.0
2006-01-18 09:21:00,0.68541,0.68551,0.6854,0.68551,142400001.0
2006-01-18 09:22:00,0.6855,0.68552,0.68545,0.68552,228700001.0
2006-01-18 09:23:00,0.68551,0.68555,0.68549,0.68551,76500001.0
2006-01-18 09:24:00,0.68552,0.68553,0.68552,0.68552,55999998.0
2006-01-18 09:25:00,0.68554,0.6856,0.6855,0.6856,161999999.0
2006-01-18 09:26:00,0.6856,0.6856,0.68554,0.68557,144100002.0
2006-01-18 09:27:00,0.6856,0.68562,0.68554,0.6856,214199995.0
2006-01-18 09:28:00,0.6856,0.6856,0.68549,0.68549,131599996.0
2006-01-18 09:29:00,0.68551,0.68554,0.6855,0.68551,206800000.0
2006-01-18 09:30:00,0.68552,0.68554,0.68537,0.68537,166500002.0
2006-01-18 09:31:00,0.68537,0.68543,0.68537,0.68542,119299999.0
2006-01-18 09:32:00,0.68538,0.68549,0.68538,0.68549,117199999.0
2006-01-18 09:33:00,0.68549,0.68549,0.68536,0.68536,118800001.0
2006-01-18 09:34:00,0.68533,0.68543,0.68533,0.68543,121200000.0
2006-01-18 09:35:00,0.68551,0.68551,0.68543,0.68543,113799999.0
2006-01-18 09:36:00,0.68539,0.68539,0.68527,0.68534,142699999.0
2006-01-18 09:37:00,0.68536,0.68537,0.6853,0.6853,142200004.0
2006-01-18 09:38:00,0.68533,0.68533,0.68524,0.6853,154899999.0
2006-01-18 09:39:00,0.68525,0.68525,0.68519,0.68519,131900000.0
2006-01-18 09:40:00,0.68519,0.68523,0.68518,0.68523,193500005.0
2006-01-18 09:41:00,0.68525,0.68531,0.68518,0.68529,129799999.0
2006-01-18 09:42:00,0.68536,0.68536,0.68526,0.68536,104300000.0
2006-01-18 09:43:00,0.68533,0.68543,0.68527,0.68543,124899996.0
2006-01-18 09:44:00,0.68532,0.68537,0.6853,0.68537,32100001.0
2006-01-18 09:45:00,0.68543,0.6855,0.68535,0.6855,124699998.0
2006-01-18 09:46:00,0.68556,0.68565,0.68555,0.6856,263899996.0
2006-01-18 09:47:00,0.68562,0.68562,0.68538,0.68541,177000001.0
2006-01-18 09:48:00,0.6854,0.6856,0.6854,0.6856,93899999.0
2006-01-18 09:49:00,0.68561,0.68561,0.6855,0.6855,135600003.0
2006-01-18 09:50:00,0.68551,0.68551,0.68545,0.68545,168499996.0
2006-01-18 09:51:00,0.68547,0.68551,0.68545,0.68549,97500003.0
2006-01-18 09:52:00,0.68555,0.68556,0.68553,0.68555,183000000.0
2006-01-18 09:53:00,0.68556,0.68563,0.68555,0.6856,315000000.0
2006-01-18 09:54:00,0.68563,0.68587,0.68563,0.68582,61800002.0
2006-01-18 09:55:00,0.68584,0.68588,0.6857,0.68587,196000001.0
2006-01-18 09:56:00,0.68592,0.68602,0.68592,0.68602,153500001.0
2006-01-18 09:57:00,0.68599,0.68604,0.68598,0.68604,229100000.0
2006-01-18 09:58:00,0.68603,0.68603,0.68594,0.68598,151499999.0
2006-01-18 09:59:00,0.68612,0.68622,0.68606,0.68611,118599999.0
2006-01-18 10:00:00,0.68615,0.68622,0.68607,0.68622,59700000.0
2006-01-18 10:01:00,0.68633,0.68634,0.6862,0.68625,153999998.0
2006-01-18 10:02:00,0.68629,0.68641,0.68626,0.6863,88100000.0
2006-01-18 10:03:00,0.68626,0.68628,0.68617,0.68626,280100002.0
2006-01-18 10:04:00,0.68618,0.68621,0.68614,0.6862,139300002.0
2006-01-18 10:05:00,0.68615,0.68615,0.68611,0.68615,125900000.0
2006-01-18 10:06:00,0.68614,0.68629,0.68614,0.68629,192599992.0
2006-01-18 10:07:00,0.68629,0.68631,0.68622,0.68625,174000001.0
2006-01-18 10:08:00,0.68624,0.68632,0.6862,0.68627,235900004.0
2006-01-18 10:09:00,0.68625,0.68629,0.6862,0.6862,159400000.0
2006-01-18 10:10:00,0.68627,0.68638,0.68627,0.68633,110400000.0
2006-01-18 10:11:00,0.68632,0.68654,0.68632,0.6865,153699998.0
2006-01-18 10:12:00,0.68643,0.68652,0.68643,0.68652,104400003.0
2006-01-18 10:13:00,0.68653,0.68653,0.68643,0.68649,135600000.0
2006-01-18 10:14:00,0.68649,0.68652,0.68645,0.68652,144600001.0
2006-01-18 10:15:00,0.68658,0.68658,0.68647,0.68652,271399996.0
2006-01-18 10:16:00,0.68655,0.68655,0.6865,0.68655,118899999.0
2006-01-18 10:17:00,0.68655,0.68675,0.68655,0.68668,293999995.0
2006-01-18 10:18:00,0.68667,0.68667,0.68649,0.68649,88100001.0
2006-01-18 10:19:00,0.68652,0.68653,0.68648,0.68653,121100001.0
2006-01-18 10:20:00,0.68656,0.68663,0.68655,0.68663,125699999.0
2006-01-18 10:21:00,0.68655,0.68657,0.68649,0.68657,106200001.0
2006-01-18 10:22:00,0.68652,0.68657,0.68647,0.68647,95399999.0
2006-01-18 10:23:00,0.68647,0.68653,0.6864,0.68646,171400000.0
2006-01-18 10:24:00,0.68648,0.68653,0.68643,0.68644,115299997.0
2006-01-18 10:25:00,0.68645,0.68648,0.68642,0.68642,186199999.0
2006-01-18 10:26:00,0.68635,0.68645,0.68633,0.68644,159600003.0
2006-01-18 10:27:00,0.68644,0.68644,0.68634,0.68639,159800000.0
2006-01-18 10:28:00,0.68636,0.68643,0.68631,0.68643,230300003.0
2006-01-18 10:29:00,0.6864,0.68649,0.68637,0.68638,208800002.0
2006-01-18 10:30:00,0.68639,0.68641,0.68639,0.68641,144799999.0
2006-01-18 10:31:00,0.68643,0.68643,0.68639,0.68639,12800000.0
2006-01-18 10:32:00,0.68638,0.68643,0.68634,0.68643,93400001.0
2006-01-18 10:33:00,0.68646,0.68646,0.68636,0.68637,88400002.0
2006-01-18 10:34:00,0.68637,0.68645,0.68637,0.6864,74599998.0
2006-01-18 10:35:00,0.6864,0.68646,0.68633,0.68646,218199993.0
2006-01-18 10:36:00,0.68644,0.68648,0.68641,0.68645,87299999.0
2006-01-18 10:37:00,0.68642,0.68642,0.68635,0.68639,62600000.0
2006-01-18 10:38:00,0.68635,0.68635,0.68622,0.68622,176499999.0
2006-01-18 10:39:00,0.68621,0.68628,0.68621,0.68627,94299999.0
2006-01-18 10:40:00,0.68626,0.68626,0.68616,0.68616,13400000.0
2006-01-18 10:41:00,0.68617,0.6862,0.68614,0.68616,123700001.0
2006-01-18 10:42:00,0.68614,0.68616,0.68609,0.6861,199799997.0
2006-01-18 10:43:00,0.68617,0.68629,0.68617,0.68617,143899998.0
2006-01-18 10:44:00,0.68613,0.68623,0.68613,0.68623,122900001.0
2006-01-18 10:45:00,0.68625,0.68632,0.68623,0.68632,279399993.0
2006-01-18 10:46:00,0.68627,0.68635,0.68627,0.6863,216699999.0
2006-01-18 10:47:00,0.68625,0.68625,0.68612,0.68615,111099998.0
2006-01-18 10:48:00,0.68615,0.68623,0.68615,0.68622,155900000.0
2006-01-18 10:49:00,0.68632,0.68645,0.68628,0.68645,153600003.0
2006-01-18 10:50:00,0.68646,0.68646,0.68613,0.68614,167800002.0
2006-01-18 10:51:00,0.68614,0.68633,0.68614,0.68633,88600001.0
2006-01-18 10:52:00,0.68632,0.68641,0.68631,0.68635,156199999.0
2006-01-18 10:53:00,0.6864,0.68649,0.68639,0.6864,114700002.0
2006-01-18 10:54:00,0.68644,0.6866,0.68644,0.68657,103199999.0
2006-01-18 10:55:00,0.68663,0.68667,0.68648,0.68663,100200000.0
2006-01-18 10:56:00,0.68665,0.68667,0.68652,0.68657,242400004.0
2006-01-18 10:57:00,0.68648,0.68656,0.68645,0.68649,144299998.0
2006-01-18 10:58:00,0.68649,0.68651,0.68645,0.6865,132000001.0
2006-01-18 10:59:00,0.6864,0.6864,0.68626,0.68631,128900000.0
2006-01-18 11:00:00,0.68629,0.6864,0.68625,0.6864,102100001.0
2006-01-18 11:01:00,0.68646,0.68646,0.68638,0.6864,200400000.0
2006-01-18 11:02:00,0.68642,0.68642,0.68638,0.68641,147499998.0
2006-01-18 11:03:00,0.68634,0.68639,0.68628,0.68633,159499997.0
2006-01-18 11:04:00,0.68631,0.68638,0.68628,0.68638,301400005.0
2006-01-18 11:05:00,0.68631,0.68632,0.68623,0.68628,224999997.0
2006-01-18 11:06:00,0.68626,0.68627,0.6861,0.6862,137700000.0
2006-01-18 11:07:00,0.6862,0.68631,0.6862,0.68626,224800001.0
2006-01-18 11:08:00,0.68631,0.68631,0.68618,0.68627,87800001.0
2006-01-18 11:09:00,0.68625,0.68631,0.68622,0.68631,136400001.0
2006-01-18 11:10:00,0.68633,0.68633,0.68626,0.6863,90600000.0
2006-01-18 11:11:00,0.68634,0.68641,0.68634,0.68634,50400000.0
2006-01-18 11:12:00,0.68632,0.68634,0.68625,0.68632,151999997.0
2006-01-18 11:13:00,0.68632,0.68646,0.68631,0.68646,205200001.0
2006-01-18 11:14:00,0.68654,0.68654,0.68636,0.68641,158700000.0
2006-01-18 11:15:00,0.68646,0.68646,0.68634,0.6864,154900003.0
2006-01-18 11:16:00,0.68642,0.68645,0.68636,0.68645,200500000.0
2006-01-18 11:17:00,0.68643,0.68643,0.68628,0.68629,111899996.0
2006-01-18 11:18:00,0.68633,0.68635,0.68618,0.68635,165200000.0
2006-01-18 11:19:00,0.68637,0.6864,0.68629,0.68632,230800000.0
2006-01-18 11:20:00,0.68624,0.68624,0.68617,0.68619,173199999.0
2006-01-18 11:21:00,0.68625,0.68627,0.6862,0.68626,156500001.0
2006-01-18 11:22:00,0.68623,0.68623,0.68614,0.68617,93300001.0
2006-01-18 11:23:00,0.68621,0.68621,0.68614,0.68617,143500002.0
2006-01-18 11:24:00,0.6862,0.68621,0.68612,0.68615,123000001.0
2006-01-18 11:25:00,0.6861,0.68618,0.68608,0.68612,144699999.0
2006-01-18 11:26:00,0.68615,0.68617,0.68604,0.68604,83699998.0
2006-01-18 11:27:00,0.68597,0.68601,0.68595,0.68596,216600005.0
2006-01-18 11:28:00,0.68596,0.68602,0.68594,0.68597,313099998.0
2006-01-18 11:29:00,0.686,0.68602,0.68586,0.68586,20000000.0
2006-01-18 11:30:00,0.68596,0.68607,0.68596,0.68607,174199997.0
2006-01-18 11:31:00,0.68603,0.68607,0.68597,0.68607,146900000.0
2006-01-18 11:32:00,0.68614,0.68614,0.68601,0.68614,176600001.0
2006-01-18 11:33:00,0.6861,0.68616,0.68604,0.68609,119399997.0
2006-01-18 11:34:00,0.68609,0.68626,0.68609,0.68619,90699997.0
2006-01-18 11:35:00,0.6862,0.68622,0.68613,0.68621,200500002.0
2006-01-18 11:36:00,0.68623,0.68629,0.6862,0.68624,196500001.0
2006-01-18 11:37:00,0.68625,0.68633,0.68625,0.68633,153800002.0
2006-01-18 11:38:00,0.68637,0.68644,0.68637,0.6864,118099998.0
2006-01-18 11:39:00,0.68642,0.68652,0.68642,0.6865,90800000.0
2006-01-18 11:40:00,0.68653,0.68653,0.68647,0.68647,200699992.0
2006-01-18 11:41:00,0.68642,0.68651,0.6864,0.6864,145900004.0
2006-01-18 11:42:00,0.68634,0.68636,0.68632,0.68636,63000000.0
2006-01-18 11:43:00,0.68632,0.68632,0.68623,0.68627,167799998.0
2006-01-18 11:44:00,0.68624,0.68632,0.68621,0.68632,173500004.0
2006-01-18 11:45:00,0.68624,0.68629,0.68623,0.68628,195700001.0
2006-01-18 11:46:00,0.68626,0.6863,0.68615,0.68615,147400003.0
2006-01-18 11:47:00,0.68616,0.6862,0.68609,0.68613,209499999.0
2006-01-18 11:48:00,0.6861,0.68612,0.68602,0.68602,104900000.0
2006-01-18 11:49:00,0.68595,0.68605,0.68585,0.68605,208500000.0
2006-01-18 11:50:00,0.686,0.68605,0.686,0.68602,135000002.0
2006-01-18 11:51:00,0.686,0.68603,0.6859,0.6859,154600001.0
2006-01-18 11:52:00,0.6859,0.68599,0.68585,0.68589,168799999.0
2006-01-18 11:53:00,0.68581,0.68588,0.68578,0.68588,141399998.0
2006-01-18 11:54:00,0.68583,0.68583,0.68574,0.68578,163199998.0
2006-01-18 11:55:00,0.68581,0.68587,0.68578,0.6858,196799996.0
2006-01-18 11:56:00,0.68577,0.68585,0.68576,0.68585,93400000.0
2006-01-18 11:57:00,0.68585,0.68585,0.68565,0.68571,174700000.0
2006-01-18 11:58:00,0.68578,0.68584,0.68569,0.68569,246299999.0
2006-01-18 11:59:00,0.68577,0.68586,0.68571,0.68577,157100004.0
2006-01-18 12:00:00,0.68562,0.6857,0.68562,0.68565,319100004.0
2006-01-18 12:01:00,0.68561,0.68561,0.68544,0.68544,120600000.0
2006-01-18 12:02:00,0.68548,0.68555,0.68544,0.68555,225100004.0
2006-01-18 12:03:00,0.68565,0.68576,0.68565,0.68572,47100000.0
2006-01-18 12:04:00,0.68576,0.68584,0.68569,0.68582,228500005.0
2006-01-18 12:05:00,0.68586,0.68592,0.68586,0.6859,168300000.0
2006-01-18 12:06:00,0.68591,0.686,0.68591,0.68599,224800004.0
2006-01-18 12:07:00,0.68599,0.68599,0.68593,0.68595,175700004.0
2006-01-18 12:08:00,0.68599,0.68611,0.68593,0.68611,170599996.0
2006-01-18 12:09:00,0.6861,0.68615,0.68607,0.68615,126000001.0
2006-01-18 12:10:00,0.68612,0.68612,0.68597,0.686,131800001.0
2006-01-18 12:11:00,0.686,0.68604,0.68597,0.686,221300000.0
2006-01-18 12:12:00,0.68594,0.68594,0.6859,0.68592,117699997.0
2006-01-18 12:13:00,0.68591,0.68591,0.68584,0.68584,175899999.0
2006-01-18 12:14:00,0.68587,0.68595,0.68587,0.68591,82000004.0
2006-01-18 12:15:00,0.6859,0.68594,0.68587,0.68587,273199998.0
2006-01-18 12:16:00,0.68593,0.68594,0.68587,0.68592,241500001.0
2006-01-18 12:17:00,0.68588,0.68588,0.68579,0.68582,245100000.0
2006-01-18 12:18:00,0.68579,0.68582,0.68566,0.68566,206800005.0
2006-01-18 12:19:00,0.68572,0.68588,0.68572,0.68581,183100004.0
2006-01-18 12:20:00,0.68575,0.68575,0.68563,0.68564,91399999.0
2006-01-18 12:21:00,0.68563,0.68564,0.68557,0.68557,299100002.0
2006-01-18 12:22:00,0.68561,0.68562,0.68557,0.68558,137399998.0
2006-01-18 12:23:00,0.68556,0.68557,0.68552,0.68555,153200003.0
2006-01-18 12:24:00,0.68556,0.68563,0.68556,0.68563,63400001.0
2006-01-18 12:25:00,0.6857,0.68577,0.68567,0.68567,134799997.0
2006-01-18 12:26:00,0.68564,0.68567,0.68559,0.68559,55899998.0
2006-01-18 12:27:00,0.6856,0.68565,0.68559,0.68565,136599998.0
2006-01-18 12:28:00,0.68564,0.6857,0.68564,0.6857,221400001.0
2006-01-18 12:29:00,0.68573,0.68579,0.68563,0.68565,123700001.0
2006-01-18 12:30:00,0.68562,0.68569,0.6856,0.68569,177100003.0
2006-01-18 12:31:00,0.68569,0.68578,0.68565,0.68568,166700001.0
2006-01-18 12:32:00,0.68567,0.68573,0.6856,0.6856,68699999.0
2006-01-18 12:33:00,0.68565,0.68573,0.68565,0.68567,123700002.0
2006-01-18 12:34:00,0.68564,0.68568,0.68564,0.68567,65400001.0
2006-01-18 12:35:00,0.68568,0.68569,0.68566,0.68569,34700001.0
2006-01-18 12:36:00,0.68572,0.68578,0.68571,0.68572,133600000.0
2006-01-18 12:37:00,0.68576,0.68582,0.68574,0.68574,144799997.0
2006-01-18 12:38:00,0.68568,0.68575,0.68568,0.68569,104499999.0
2006-01-18 12:39:00,0.68574,0.68574,0.68559,0.6857,187599997.0
2006-01-18 12:40:00,0.68566,0.68577,0.68566,0.68576,112700001.0
2006-01-18 12:41:00,0.68578,0.6858,0.68573,0.68575,217799999.0
2006-01-18 12:42:00,0.68565,0.6857,0.68559,0.68562,167400002.0
2006-01-18 12:43:00,0.68562,0.68569,0.68562,0.68569,131999999.0
2006-01-18 12:44:00,0.6857,0.68577,0.6857,0.68574,163199999.0
2006-01-18 12:45:00,0.68573,0.68575,0.68567,0.68575,148699998.0
2006-01-18 12:46:00,0.6857,0.6857,0.68557,0.68557,118199997.0
2006-01-18 12:47:00,0.68558,0.68561,0.68552,0.68554,99300000.0
2006-01-18 12:48:00,0.68553,0.68559,0.68546,0.68549,150300001.0
2006-01-18 12:49:00,0.68545,0.68551,0.68543,0.68545,162900001.0
2006-01-18 12:50:00,0.68546,0.6855,0.6854,0.68544,243100002.0
2006-01-18 12:51:00,0.68548,0.68554,0.68545,0.68549,197399999.0
2006-01-18 12:52:00,0.68552,0.68558,0.6855,0.6855,123500000.0
2006-01-18 12:53:00,0.68556,0.6856,0.68546,0.68559,130999999.0
2006-01-18 12:54:00,0.68552,0.68558,0.68552,0.68556,93200001.0
2006-01-18 12:55:00,0.68553,0.68553,0.68549,0.68549,9600000.0
2006-01-18 12:56:00,0.6855,0.68564,0.6855,0.68558,90800001.0
2006-01-18 12:57:00,0.68563,0.68566,0.6856,0.6856,94300001.0
2006-01-18 12:58:00,0.68564,0.68572,0.68564,0.68565,142999998.0
2006-01-18 12:59:00,0.68566,0.68578,0.68566,0.68573,199500001.0
2006-01-18 13:00:00,0.68576,0.68576,0.68568,0.68572,141999999.0
2006-01-18 13:01:00,0.68575,0.68579,0.68572,0.68572,139000002.0
2006-01-18 13:02:00,0.68571,0.68578,0.68566,0.68568,286300003.0
2006-01-18 13:03:00,0.68562,0.68568,0.68558,0.68558,230699997.0
2006-01-18 13:04:00,0.68558,0.68567,0.68553,0.68567,281599995.0
2006-01-18 13:05:00,0.6857,0.68576,0.68568,0.68568,55100000.0
2006-01-18 13:06:00,0.68568,0.68577,0.68568,0.68573,123300002.0
2006-01-18 13:07:00,0.68573,0.68578,0.6857,0.68575,132400003.0
2006-01-18 13:08:00,0.68576,0.68583,0.68573,0.68583,127800002.0
2006-01-18 13:09:00,0.68586,0.68586,0.68579,0.68586,154599996.0
2006-01-18 13:10:00,0.68585,0.6859,0.68576,0.68579,166400001.0
2006-01-18 13:11:00,0.68576,0.68582,0.68569,0.68573,81999999.0
2006-01-18 13:12:00,0.68571,0.68571,0.68567,0.68571,173499999.0
2006-01-18 13:13:00,0.68569,0.6858,0.68569,0.68576,131200002.0
2006-01-18 13:14:00,0.68577,0.68579,0.68569,0.68571,87699999.0
2006-01-18 13:15:00,0.68563,0.6858,0.68563,0.6858,47900000.0
2006-01-18 13:16:00,0.68578,0.68581,0.68572,0.68576,186700001.0
2006-01-18 13:17:00,0.68583,0.68588,0.68575,0.68588,242700002.0
2006-01-18 13:18:00,0.68582,0.68587,0.68582,0.68582,109099998.0
2006-01-18 13:19:00,0.68578,0.68584,0.68572,0.68575,174099997.0
2006-01-18 13:20:00,0.68577,0.68577,0.68572,0.68572,151900001.0
2006-01-18 13:21:00,0.68569,0.68577,0.68568,0.68576,125999999.0
2006-01-18 13:22:00,0.68581,0.68589,0.68581,0.68582,91400001.0
2006-01-18 13:23:00,0.68585,0.68588,0.68581,0.68583,261699994.0
2006-01-18 13:24:00,0.68584,0.68587,0.68581,0.68587,270500001.0
2006-01-18 13:25:00,0.68587,0.6859,0.68585,0.68585,179400000.0
2006-01-18 13:26:00,0.68588,0.68588,0.6858,0.68588,58999998.0
2006-01-18 13:27:00,0.68588,0.68594,0.68579,0.68585,149300003.0
2006-01-18 13:28:00,0.68578,0.68581,0.68576,0.68577,59100000.0
2006-01-18 13:29:00,0.68578,0.68578,0.68571,0.68573,165499999.0
2006-01-18 13:30:00,0.6858,0.6858,0.68575,0.68577,223399995.0
2006-01-18 13:31:00,0.68581,0.68588,0.68581,0.68583,124399999.0
2006-01-18 13:32:00,0.68585,0.68589,0.68578,0.68578,211800001.0
2006-01-18 13:33:00,0.68576,0.68576,0.68571,0.68572,73699999.0
2006-01-18 13:34:00,0.68576,0.68579,0.68574,0.68577,135900001.0
2006-01-18 13:35:00,0.68573,0.68577,0.68568,0.68577,189300002.0
2006-01-18 13:36:00,0.68579,0.6858,0.68574,0.6858,147800004.0
2006-01-18 13:37:00,0.6858,0.68582,0.68575,0.6858,90099999.0
2006-01-18 13:38:00,0.68583,0.68586,0.68583,0.68586,18100000.0
2006-01-18 13:39:00,0.68585,0.6859,0.6858,0.68584,258200004.0
2006-01-18 13:40:00,0.68586,0.68586,0.68574,0.68584,225999998.0
2006-01-18 13:41:00,0.68581,0.68581,0.68576,0.68576,61600001.0
2006-01-18 13:42:00,0.68579,0.68579,0.68571,0.68575,116500000.0
2006-01-18 13:43:00,0.68575,0.68583,0.68575,0.68577,177800005.0
2006-01-18 13:44:00,0.68582,0.68585,0.68577,0.68582,240500006.0
2006-01-18 13:45:00,0.68578,0.68582,0.68577,0.68577,188399998.0
2006-01-18 13:46:00,0.68576,0.68576,0.68572,0.68576,210100003.0
2006-01-18 13:47:00,0.68578,0.68585,0.68575,0.68583,249000001.0
2006-01-18 13:48:00,0.68583,0.68583,0.68573,0.6858,101199998.0
2006-01-18 13:49:00,0.68586,0.68587,0.6858,0.68585,72500000.0
2006-01-18 13:50:00,0.6858,0.6859,0.68579,0.68582,189300002.0
2006-01-18 13:51:00,0.68579,0.68586,0.68579,0.6858,188100004.0
2006-01-18 13:52:00,0.68578,0.68584,0.68577,0.68577,135099998.0
2006-01-18 13:53:00,0.68585,0.6859,0.68581,0.68585,169700000.0
2006-01-18 13:54:00,0.68584,0.68584,0.68577,0.68578,189799996.0
2006-01-18 13:55:00,0.6858,0.68582,0.68575,0.68578,127600001.0
2006-01-18 13:56:00,0.68573,0.68583,0.68573,0.68583,135800000.0
2006-01-18 13:57:00,0.68578,0.68584,0.68578,0.6858,179500000.0
2006-01-18 13:58:00,0.68586,0.6859,0.68575,0.68575,111200000.0
2006-01-18 13:59:00,0.68564,0.68587,0.68563,0.68587,144900001.0
2006-01-18 14:00:00,0.6859,0.68596,0.68582,0.68594,210299997.0
2006-01-18 14:01:00,0.68595,0.68602,0.68591,0.68598,98000002.0
2006-01-18 14:02:00,0.68593,0.68595,0.68587,0.68595,46299998.0
2006-01-18 14:03:00,0.68589,0.68592,0.68583,0.6859,128300001.0
2006-01-18 14:04:00,0.68592,0.68593,0.68586,0.68586,146400004.0
2006-01-18 14:05:00,0.68581,0.68586,0.68581,0.68581,47200001.0
2006-01-18 14:06:00,0.68584,0.68587,0.68582,0.68585,220500002.0
2006-01-18 14:07:00,0.68584,0.68593,0.68584,0.68585,169900004.0
2006-01-18 14:08:00,0.6859,0.68592,0.68582,0.68585,222699998.0
2006-01-18 14:09:00,0.68587,0.6859,0.6858,0.6858,201199995.0
2006-01-18 14:10:00,0.68582,0.68592,0.68581,0.6859,171600000.0
2006-01-18 14:11:00,0.68585,0.68592,0.68585,0.68587,152700002.0
2006-01-18 14:12:00,0.68594,0.68601,0.68594,0.68598,125899996.0
2006-01-18 14:13:00,0.68599,0.68599,0.68593,0.68599,122199999.0
2006-01-18 14:14:00,0.68592,0.68592,0.68582,0.68582,53400000.0
2006-01-18 14:15:00,0.6858,0.68586,0.6858,0.68586,78199998.0
2006-01-18 14:16:00,0.68587,0.68589,0.68584,0.68589,81600000.0
2006-01-18 14:17:00,0.6859,0.68595,0.68588,0.68595,153400002.0
2006-01-18 14:18:00,0.68594,0.68597,0.68592,0.68597,88400000.0
2006-01-18 14:19:00,0.68598,0.686,0.68589,0.68596,115200002.0
2006-01-18 14:20:00,0.68596,0.68596,0.68584,0.68591,139700002.0
2006-01-18 14:21:00,0.68588,0.6859,0.68584,0.68589,173499998.0
2006-01-18 14:22:00,0.68583,0.68583,0.68576,0.68583,95300003.0
2006-01-18 14:23:00,0.68581,0.68589,0.68581,0.68589,144299999.0
2006-01-18 14:24:00,0.68592,0.68592,0.68584,0.68584,196599998.0
2006-01-18 14:25:00,0.68586,0.68588,0.68584,0.68587,148600000.0
2006-01-18 14:26:00,0.68587,0.68588,0.68581,0.68585,147499998.0
2006-01-18 14:27:00,0.68589,0.68594,0.68584,0.68589,249900002.0
2006-01-18 14:28:00,0.68588,0.68599,0.68588,0.68595,200699998.0
2006-01-18 14:29:00,0.68593,0.68606,0.68593,0.686,92600002.0
2006-01-18 14:30:00,0.68597,0.68609,0.68593,0.68598,167700003.0
2006-01-18 14:31:00,0.68598,0.68605,0.68595,0.68595,135499999.0
2006-01-18 14:32:00,0.68598,0.68607,0.68598,0.68603,87800001.0
2006-01-18 14:33:00,0.68602,0.68609,0.686,0.686,268999999.0
2006-01-18 14:34:00,0.68608,0.68612,0.68608,0.68611,73300001.0
2006-01-18 14:35:00,0.68608,0.68611,0.68608,0.68611,131699997.0
2006-01-18 14:36:00,0.68613,0.68613,0.68603,0.68603,125000000.0
2006-01-18 14:37:00,0.68604,0.68607,0.68604,0.68605,117900000.0
2006-01-18 14:38:00,0.68608,0.68609,0.68603,0.68607,228099997.0
2006-01-18 14:39:00,0.68606,0.68615,0.68605,0.68612,129500000.0
2006-01-18 14:40:00,0.68616,0.68616,0.68608,0.68608,77699999.0
2006-01-18 14:41:00,0.68613,0.68617,0.6861,0.6861,82700000.0
2006-01-18 14:42:00,0.68609,0.68614,0.68607,0.68611,284099996.0
2006-01-18 14:43:00,0.6861,0.6861,0.6861,0.6861,31099999.0
2006-01-18 14:44:00,0.68609,0.68616,0.68606,0.68616,127799999.0
2006-01-18 14:45:00,0.68618,0.68618,0.68609,0.68616,184300001.0
2006-01-18 14:46:00,0.68624,0.68625,0.6862,0.68623,137900002.0
2006-01-18 14:47:00,0.68625,0.68628,0.6862,0.68628,151599996.0
2006-01-18 14:48:00,0.68636,0.68637,0.68625,0.68625,98100001.0
2006-01-18 14:49:00,0.68629,0.68634,0.68626,0.68634,157199999.0
2006-01-18 14:50:00,0.68633,0.68633,0.68622,0.68633,100100001.0
2006-01-18 14:51:00,0.68626,0.68632,0.68626,0.68628,135899997.0
2006-01-18 14:52:00,0.68622,0.68629,0.68622,0.68629,160199998.0
2006-01-18 14:53:00,0.6863,0.68634,0.68625,0.68634,116500003.0
2006-01-18 14:54:00,0.68636,0.68637,0.6863,0.68634,156600002.0
2006-01-18 14:55:00,0.68635,0.68637,0.68629,0.68637,164399997.0
2006-01-18 14:56:00,0.68634,0.68634,0.68625,0.68625,102800001.0
2006-01-18 14:57:00,0.68622,0.68624,0.68619,0.6862,88699998.0
2006-01-18 14:58:00,0.68623,0.68628,0.6862,0.68625,224599996.0
2006-01-18 14:59:00,0.68624,0.68638,0.68624,0.68638,143500003.0
2006-01-18 15:00:00,0.68638,0.68638,0.68628,0.68632,85699998.0
2006-01-18 15:01:00,0.68636,0.68639,0.6863,0.68635,206799999.0
2006-01-18 15:02:00,0.68638,0.68645,0.68638,0.68645,134400001.0
2006-01-18 15:03:00,0.68647,0.68651,0.68637,0.68637,153099999.0
2006-01-18 15:04:00,0.68637,0.6865,0.68637,0.68643,220799999.0
2006-01-18 15:05:00,0.68637,0.68641,0.68637,0.6864,80600000.0
2006-01-18 15:06:00,0.68638,0.68641,0.68633,0.6864,206100002.0
2006-01-18 15:07:00,0.68644,0.68644,0.68636,0.68637,96500001.0
2006-01-18 15:08:00,0.68636,0.68646,0.68636,0.68643,203700000.0
2006-01-18 15:09:00,0.68648,0.68648,0.6864,0.6864,89000001.0
2006-01-18 15:10:00,0.68641,0.68643,0.68635,0.68635,64900000.0
2006-01-18 15:11:00,0.6864,0.68641,0.68635,0.68639,52600002.0
2006-01-18 15:12:00,0.68636,0.68636,0.68629,0.68629,50499999.0
2006-01-18 15:13:00,0.68625,0.68631,0.68624,0.68624,206399996.0
2006-01-18 15:14:00,0.68623,0.68629,0.68616,0.6862,181900001.0
2006-01-18 15:15:00,0.68615,0.68626,0.68615,0.68624,191400002.0
2006-01-18 15:16:00,0.6862,0.68629,0.6862,0.68629,142099999.0
2006-01-18 15:17:00,0.68629,0.68635,0.68625,0.68634,92599999.0
2006-01-18 15:18:00,0.68632,0.6864,0.68632,0.68639,97799998.0
2006-01-18 15:19:00,0.68635,0.68642,0.68635,0.68641,111199999.0
2006-01-18 15:20:00,0.68646,0.6865,0.68636,0.68637,149000002.0
2006-01-18 15:21:00,0.68634,0.68634,0.68631,0.68631,27100001.0
2006-01-18 15:22:00,0.68628,0.68628,0.68625,0.68626,80699999.0
2006-01-18 15:23:00,0.6862,0.6863,0.6862,0.68628,99200000.0
2006-01-18 15:24:00,0.68629,0.68638,0.68629,0.68638,95099999.0
2006-01-18 15:25:00,0.68632,0.68641,0.68632,0.68636,125399998.0
2006-01-18 15:26:00,0.68642,0.68642,0.68631,0.68635,193999998.0
2006-01-18 15:27:00,0.68634,0.68641,0.68634,0.68637,129200001.0
2006-01-18 15:28:00,0.68642,0.68645,0.68642,0.68645,155400003.0
2006-01-18 15:29:00,0.68643,0.68643,0.68629,0.68631,112699998.0
2006-01-18 15:30:00,0.68629,0.68642,0.68623,0.68637,173600000.0
2006-01-18 15:31:00,0.68639,0.68642,0.68617,0.68622,242599999.0
2006-01-18 15:32:00,0.68622,0.68624,0.68622,0.68624,17500001.0
2006-01-18 15:33:00,0.68629,0.68635,0.68627,0.68627,73500001.0
2006-01-18 15:34:00,0.68632,0.68633,0.68621,0.68621,149299999.0
2006-01-18 15:35:00,0.6863,0.68637,0.6863,0.68632,95100001.0
2006-01-18 15:36:00,0.68625,0.68632,0.68623,0.6863,150600004.0
2006-01-18 15:37:00,0.68633,0.68636,0.68631,0.68633,186199996.0
2006-01-18 15:38:00,0.68634,0.68637,0.6863,0.68636,178600002.0
2006-01-18 15:39:00,0.68635,0.68635,0.68626,0.68628,119499996.0
2006-01-18 15:40:00,0.68631,0.68631,0.6862,0.6862,112399999.0
2006-01-18 15:41:00,0.68624,0.68632,0.68623,0.68625,158700000.0
2006-01-18 15:42:00,0.68627,0.6863,0.68621,0.68627,116100001.0
2006-01-18 15:43:00,0.68625,0.68628,0.68621,0.68623,209700000.0
2006-01-18 15:44:00,0.68627,0.6863,0.68624,0.6863,317800001.0
2006-01-18 15:45:00,0.68634,0.68643,0.68618,0.68618,177299999.0
2006-01-18 15:46:00,0.68615,0.68616,0.68594,0.68594,235400000.0
2006-01-18 15:47:00,0.68603,0.68611,0.686,0.686,201300001.0
2006-01-18 15:48:00,0.68607,0.68611,0.68603,0.6861,96700002.0
2006-01-18 15:49:00,0.68617,0.68625,0.68616,0.68622,128600001.0
2006-01-18 15:50:00,0.68625,0.68637,0.68625,0.68633,167200001.0
2006-01-18 15:51:00,0.6863,0.68636,0.68627,0.68627,155400004.0
2006-01-18 15:52:00,0.68628,0.68632,0.68615,0.68622,212600001.0
2006-01-18 15:53:00,0.68626,0.68628,0.68612,0.68615,78900001.0
2006-01-18 15:54:00,0.68619,0.68629,0.68619,0.68622,141399996.0
2006-01-18 15:55:00,0.68624,0.68633,0.68621,0.68633,127500000.0
2006-01-18 15:56:00,0.68642,0.68642,0.68629,0.68629,219900005.0
2006-01-18 15:57:00,0.68629,0.68637,0.68627,0.68637,89100000.0
2006-01-18 15:58:00,0.68643,0.6865,0.68643,0.68644,55300001.0
2006-01-18 15:59:00,0.68643,0.68647,0.68639,0.68645,151000002.0
2006-01-18 16:00:00,0.68642,0.6866,0.68642,0.68651,216999998.0
2006-01-18 16:01:00,0.68643,0.68658,0.68642,0.68647,153800003.0
2006-01-18 16:02:00,0.68641,0.68643,0.68627,0.68638,83600001.0
2006-01-18 16:03:00,0.68638,0.68638,0.68625,0.68626,70499999.0
2006-01-18 16:04:00,0.68621,0.68625,0.68614,0.68618,188200000.0
2006-01-18 16:05:00,0.68615,0.68621,0.6861,0.68621,93000000.0
2006-01-18 16:06:00,0.68626,0.68632,0.68617,0.68617,95099997.0
2006-01-18 16:07:00,0.68613,0.68617,0.68606,0.68606,54500001.0
2006-01-18 16:08:00,0.68605,0.68611,0.68603,0.68606,259499994.0
2006-01-18 16:09:00,0.68604,0.68606,0.68594,0.68594,192700000.0
2006-01-18 16:10:00,0.68586,0.68593,0.68586,0.68593,118800001.0
2006-01-18 16:11:00,0.68594,0.68604,0.68587,0.68604,111899999.0
2006-01-18 16:12:00,0.68609,0.68616,0.68603,0.68606,138800001.0
2006-01-18 16:13:00,0.68612,0.68613,0.68608,0.68608,157599996.0
2006-01-18 16:14:00,0.68606,0.68607,0.686,0.686,135700001.0
2006-01-18 16:15:00,0.68602,0.68608,0.686,0.686,141199997.0
2006-01-18 16:16:00,0.68605,0.68621,0.68605,0.68613,45500000.0
2006-01-18 16:17:00,0.68609,0.68623,0.68609,0.68616,180299998.0
2006-01-18 16:18:00,0.68613,0.68624,0.68613,0.6862,249999999.0
2006-01-18 16:19:00,0.68621,0.68622,0.6862,0.6862,154799998.0
2006-01-18 16:20:00,0.68616,0.68616,0.68605,0.6861,246799995.0
2006-01-18 16:21:00,0.6861,0.6861,0.68603,0.68603,168500000.0
2006-01-18 16:22:00,0.68609,0.68613,0.68602,0.68609,226500003.0
2006-01-18 16:23:00,0.6861,0.68615,0.68609,0.68615,137599999.0
2006-01-18 16:24:00,0.68616,0.68621,0.68613,0.68617,263500008.0
2006-01-18 16:25:00,0.68617,0.68625,0.68615,0.68625,116799998.0
2006-01-18 16:26:00,0.68623,0.68625,0.68617,0.68622,154899999.0
2006-01-18 16:27:00,0.68623,0.68642,0.68623,0.68637,180800000.0
2006-01-18 16:28:00,0.68645,0.68648,0.68634,0.6864,231500001.0
2006-01-18 16:29:00,0.68639,0.68641,0.68634,0.68636,141000001.0
2006-01-18 16:30:00,0.68638,0.68641,0.68632,0.68634,205599998.0
2006-01-18 16:31:00,0.68628,0.68642,0.68628,0.68638,122399998.0
2006-01-18 16:32:00,0.68636,0.68636,0.68633,0.68633,44100000.0
2006-01-18 16:33:00,0.68634,0.68641,0.68634,0.68641,6800000.0
2006-01-18 16:34:00,0.68658,0.68684,0.68658,0.6868,183199997.0
2006-01-18 16:35:00,0.68686,0.68686,0.68664,0.68682,225199999.0
2006-01-18 16:36:00,0.68683,0.68702,0.6868,0.68688,261600000.0
2006-01-18 16:37:00,0.68699,0.68723,0.68699,0.68717,92000003.0
2006-01-18 16:38:00,0.68716,0.6872,0.6871,0.6871,203300001.0
2006-01-18 16:39:00,0.68703,0.68708,0.687,0.68701,173600002.0
2006-01-18 16:40:00,0.68699,0.68701,0.68693,0.68699,95800001.0
2006-01-18 16:41:00,0.68699,0.68702,0.68697,0.68697,192299999.0
2006-01-18 16:42:00,0.68696,0.68706,0.68696,0.68706,99000002.0
2006-01-18 16:43:00,0.68708,0.68718,0.68708,0.68717,117400000.0
2006-01-18 16:44:00,0.68715,0.68729,0.68715,0.68723,120300000.0
2006-01-18 16:45:00,0.68722,0.68727,0.6872,0.6872,105600002.0
2006-01-18 16:46:00,0.68719,0.68735,0.68718,0.68735,221499998.0
2006-01-18 16:47:00,0.6873,0.68737,0.68725,0.68737,167799998.0
2006-01-18 16:48:00,0.68746,0.68753,0.68739,0.68739,137199999.0
2006-01-18 16:49:00,0.68738,0.68742,0.68724,0.68724,190300002.0
2006-01-18 16:50:00,0.68723,0.68725,0.68719,0.6872,164499997.0
2006-01-18 16:51:00,0.68723,0.68727,0.68717,0.68722,208199999.0
2006-01-18 16:52:00,0.68719,0.68724,0.68715,0.6872,191500001.0
2006-01-18 16:53:00,0.68722,0.68726,0.6872,0.68722,108600002.0
2006-01-18 16:54:00,0.68716,0.68726,0.68715,0.68722,135700000.0
2006-01-18 16:55:00,0.68714,0.68719,0.68714,0.68717,178799996.0
2006-01-18 16:56:00,0.68717,0.68725,0.68717,0.68719,181900003.0
2006-01-18 16:57:00,0.68721,0.68727,0.68721,0.68727,166900000.0
2006-01-18 16:58:00,0.6872,0.6872,0.68715,0.68715,137900000.0
2006-01-18 16:59:00,0.6872,0.68732,0.6872,0.68728,97299997.0
2006-01-18 17:00:00,0.68727,0.68734,0.68721,0.68721,163900002.0
2006-01-18 17:01:00,0.6872,0.68722,0.68714,0.68722,95899999.0
2006-01-18 17:02:00,0.68721,0.68721,0.68702,0.68702,190800000.0
2006-01-18 17:03:00,0.68703,0.68704,0.68689,0.68689,152499997.0
2006-01-18 17:04:00,0.68688,0.68688,0.6867,0.6867,108699998.0
2006-01-18 17:05:00,0.68665,0.68683,0.68665,0.68683,90799999.0
2006-01-18 17:06:00,0.68681,0.68681,0.68673,0.68678,139700001.0
2006-01-18 17:07:00,0.68676,0.68683,0.68676,0.6868,264200004.0
2006-01-18 17:08:00,0.68678,0.68679,0.68676,0.68679,115500002.0
2006-01-18 17:09:00,0.68676,0.68696,0.68676,0.68693,109400001.0
2006-01-18 17:10:00,0.68696,0.68696,0.68683,0.68686,68699999.0
2006-01-18 17:11:00,0.68682,0.68682,0.68671,0.68671,113700000.0
2006-01-18 17:12:00,0.68652,0.68663,0.68635,0.68635,190800003.0
2006-01-18 17:13:00,0.68628,0.68632,0.68616,0.68629,154000000.0
2006-01-18 17:14:00,0.68611,0.68611,0.68574,0.68583,156800003.0
2006-01-18 17:15:00,0.68582,0.68591,0.68573,0.68584,176100000.0
2006-01-18 17:16:00,0.68578,0.68583,0.68566,0.68566,168500000.0
2006-01-18 17:17:00,0.68566,0.68566,0.68556,0.68557,207299999.0
2006-01-18 17:18:00,0.68554,0.68554,0.68545,0.68547,119699999.0
2006-01-18 17:19:00,0.68557,0.68571,0.68557,0.6856,187799999.0
2006-01-18 17:20:00,0.6857,0.68578,0.68566,0.68578,58200000.0
2006-01-18 17:21:00,0.68585,0.68585,0.68572,0.68575,163799997.0
2006-01-18 17:22:00,0.68581,0.68591,0.68581,0.68585,169299996.0
2006-01-18 17:23:00,0.68587,0.68592,0.68585,0.68585,203499994.0
2006-01-18 17:24:00,0.68591,0.68596,0.68586,0.68596,208400001.0
2006-01-18 17:25:00,0.68599,0.68604,0.68592,0.68594,97400002.0
2006-01-18 17:26:00,0.68595,0.68602,0.68591,0.68602,195699997.0
2006-01-18 17:27:00,0.68603,0.68604,0.68594,0.68595,153899999.0
2006-01-18 17:28:00,0.68602,0.68602,0.68595,0.68602,129300000.0
2006-01-18 17:29:00,0.68603,0.68607,0.68598,0.68602,209599999.0
2006-01-18 17:30:00,0.686,0.68603,0.68598,0.686,158400003.0
2006-01-18 17:31:00,0.68602,0.68605,0.68597,0.68605,213100006.0
2006-01-18 17:32:00,0.68611,0.68614,0.68599,0.68607,127499999.0
2006-01-18 17:33:00,0.68615,0.68615,0.68606,0.68609,289200001.0
2006-01-18 17:34:00,0.6861,0.68612,0.686,0.686,191700005.0
2006-01-18 17:35:00,0.68604,0.68619,0.68604,0.68607,196800005.0
2006-01-18 17:36:00,0.68612,0.68619,0.68612,0.68613,92400001.0
2006-01-18 17:37:00,0.68613,0.68617,0.6861,0.68611,132399999.0
2006-01-18 17:38:00,0.68606,0.68612,0.68604,0.68604,125299999.0
2006-01-18 17:39:00,0.68609,0.68612,0.68607,0.68607,36800000.0
2006-01-18 17:40:00,0.68601,0.68621,0.686,0.6862,221099997.0
2006-01-18 17:41:00,0.68613,0.68618,0.68605,0.68618,81599999.0
2006-01-18 17:42:00,0.68617,0.68624,0.68612,0.68612,115900002.0
2006-01-18 17:43:00,0.68617,0.68617,0.68612,0.68613,68099999.0
2006-01-18 17:44:00,0.68614,0.68623,0.68614,0.68623,102000002.0
2006-01-18 17:45:00,0.68623,0.68631,0.68623,0.68631,180599998.0
2006-01-18 17:46:00,0.68629,0.6863,0.68617,0.6863,169600000.0
2006-01-18 17:47:00,0.68631,0.6864,0.68631,0.68639,47400000.0
2006-01-18 17:48:00,0.68636,0.68643,0.68634,0.68643,168099998.0
2006-01-18 17:49:00,0.68638,0.68647,0.68638,0.68645,166000000.0
2006-01-18 17:50:00,0.68645,0.6865,0.68643,0.68646,163700001.0
2006-01-18 17:51:00,0.68638,0.68654,0.68638,0.68653,111599999.0
2006-01-18 17:52:00,0.68656,0.68664,0.68656,0.68663,179500001.0
2006-01-18 17:53:00,0.68662,0.68667,0.68652,0.6866,133700001.0
2006-01-18 17:54:00,0.68656,0.68656,0.68647,0.68653,84700000.0
2006-01-18 17:55:00,0.68645,0.68645,0.68643,0.68643,34299999.0
2006-01-18 17:56:00,0.68644,0.68649,0.68644,0.68649,79000000.0
2006-01-18 17:57:00,0.68647,0.68654,0.68645,0.68645,222700002.0
2006-01-18 17:58:00,0.68648,0.68655,0.68647,0.68647,324100000.0
2006-01-18 17:59:00,0.68643,0.68646,0.68634,0.68635,94099999.0
2006-01-18 18:00:00,0.68633,0.68639,0.6863,0.68639,135300001.0
2006-01-18 18:01:00,0.68643,0.68646,0.68636,0.68637,1368600011.0
2006-01-18 18:02:00,0.68633,0.68633,0.68625,0.68629,1554099995.0
2006-01-18 18:03:00,0.68629,0.68637,0.68625,0.68626,1637800008.0
2006-01-18 18:04:00,0.68623,0.68631,0.68622,0.68628,982400000.0
2006-01-18 18:05:00,0.68625,0.68632,0.68624,0.68628,945599988.0
2006-01-18 18:06:00,0.68625,0.68639,0.68625,0.68636,1680600001.0
2006-01-18 18:07:00,0.68642,0.68648,0.68637,0.68637,2092899994.0
2006-01-18 18:08:00,0.6856,0.6857,0.6856,0.6857,706700001.0
2006-01-18 18:09:00,0.68637,0.6864,0.68633,0.68638,706700001.0
2006-01-18 18:10:00,0.68642,0.68651,0.68639,0.68643,1142600003.0
2006-01-18 18:11:00,0.6864,0.68651,0.6864,0.68646,1009500002.0
2006-01-18 18:12:00,0.6864,0.68645,0.68635,0.68635,777000006.0
2006-01-18 18:13:00,0.68637,0.68649,0.68637,0.68639,720500003.0
2006-01-18 18:14:00,0.68636,0.68641,0.6863,0.68635,1415600002.0
2006-01-18 18:15:00,0.68634,0.68643,0.68632,0.68633,1869199991.0
2006-01-18 18:16:00,0.68637,0.68644,0.68637,0.68642,1098700010.0
2006-01-18 18:17:00,0.68641,0.68648,0.68639,0.68647,736499994.0
2006-01-18 18:18:00,0.68645,0.68645,0.68631,0.68635,795900005.0
2006-01-18 18:19:00,0.68634,0.68639,0.68626,0.68628,807599987.0
2006-01-18 18:20:00,0.68631,0.6864,0.68627,0.6864,575600000.0
2006-01-18 18:21:00,0.68641,0.68645,0.68636,0.68641,1138299999.0
2006-01-18 18:22:00,0.68643,0.68651,0.68637,0.68649,1163600016.0
2006-01-18 18:23:00,0.68648,0.68656,0.68646,0.68653,1451299997.0
2006-01-18 18:24:00,0.68647,0.68656,0.68639,0.68639,1057099995.0
2006-01-18 18:25:00,0.68638,0.6865,0.68633,0.68633,690500011.0
2006-01-18 18:26:00,0.68634,0.68641,0.68622,0.6863,1014899992.0
2006-01-18 18:27:00,0.68629,0.68636,0.68625,0.68628,824099996.0
2006-01-18 18:28:00,0.68628,0.68632,0.68623,0.68626,659000006.0
2006-01-18 18:29:00,0.68618,0.68624,0.6861,0.68617,906199999.0
2006-01-18 18:30:00,0.68613,0.68613,0.68589,0.68599,817499999.0
2006-01-18 18:31:00,0.68595,0.68603,0.6859,0.6859,477800000.0
2006-01-18 18:32:00,0.68588,0.68594,0.68579,0.6858,590899999.0
2006-01-18 18:33:00,0.68583,0.6859,0.6858,0.68582,756000008.0
2006-01-18 18:34:00,0.68579,0.68582,0.6857,0.68573,1118800010.0
2006-01-18 18:35:00,0.68576,0.68587,0.68576,0.68583,524099996.0
2006-01-18 18:36:00,0.68578,0.68578,0.6857,0.68575,198200001.0
2006-01-18 18:37:00,0.68579,0.68579,0.68566,0.68575,453999994.0
2006-01-18 18:38:00,0.68573,0.68578,0.68572,0.68572,312399998.0
2006-01-18 18:39:00,0.68572,0.68578,0.68572,0.68573,444699999.0
2006-01-18 18:40:00,0.68576,0.68581,0.68573,0.68577,396500007.0
2006-01-18 18:41:00,0.68574,0.68578,0.68559,0.6857,547099997.0
2006-01-18 18:42:00,0.68573,0.68579,0.68568,0.68575,524000009.0
2006-01-18 18:43:00,0.68571,0.68573,0.68561,0.68561,307200001.0
2006-01-18 18:44:00,0.68563,0.68565,0.68542,0.68552,569700003.0
2006-01-18 18:45:00,0.68551,0.68562,0.68531,0.68531,320500001.0
2006-01-18 18:46:00,0.6854,0.68548,0.6854,0.68545,175100000.0
2006-01-18 18:47:00,0.68551,0.68563,0.68544,0.68563,206800001.0
2006-01-18 18:48:00,0.68563,0.68568,0.68556,0.68562,328600004.0
2006-01-18 18:49:00,0.68562,0.68572,0.68562,0.6857,213700003.0
2006-01-18 18:50:00,0.68564,0.68566,0.68555,0.68555,120000000.0
2006-01-18 18:51:00,0.68553,0.68562,0.68551,0.6856,343800005.0
2006-01-18 18:52:00,0.68562,0.68568,0.6856,0.68568,371500003.0
2006-01-18 18:53:00,0.68567,0.68567,0.68558,0.6856,649000006.0
2006-01-18 18:54:00,0.68569,0.68576,0.68564,0.68575,187200002.0
2006-01-18 18:55:00,0.68571,0.68572,0.68563,0.68564,600000005.0
2006-01-18 18:56:00,0.68563,0.68567,0.68559,0.68559,353599999.0
2006-01-18 18:57:00,0.68557,0.68559,0.68547,0.68547,201099996.0
2006-01-18 18:58:00,0.68542,0.68549,0.68541,0.68547,886999996.0
2006-01-18 18:59:00,0.68546,0.68562,0.68546,0.6855,553000002.0
2006-01-18 19:00:00,0.68549,0.68556,0.68546,0.68548,535800006.0
2006-01-18 19:01:00,0.68544,0.68544,0.68541,0.68541,77299999.0
2006-01-18 19:02:00,0.68537,0.68537,0.68529,0.68535,387899998.0
2006-01-18 19:03:00,0.68535,0.68549,0.68535,0.68541,547999998.0
2006-01-18 19:04:00,0.68546,0.68559,0.68546,0.68553,457699998.0
2006-01-18 19:05:00,0.68553,0.68561,0.68552,0.68554,335999996.0
2006-01-18 19:06:00,0.68548,0.68559,0.68548,0.68552,715699995.0
2006-01-18 19:07:00,0.68562,0.68576,0.68562,0.68575,410900008.0
2006-01-18 19:08:00,0.6858,0.68581,0.68559,0.68565,1023699992.0
2006-01-18 19:09:00,0.68566,0.68581,0.68566,0.68581,644799995.0
2006-01-18 19:10:00,0.68583,0.68599,0.68572,0.68593,537999995.0
2006-01-18 19:11:00,0.68594,0.68613,0.68593,0.68613,233899997.0
2006-01-18 19:12:00,0.68609,0.68619,0.68605,0.68609,150800002.0
2006-01-18 19:13:00,0.68605,0.6861,0.68601,0.6861,397600004.0
2006-01-18 19:14:00,0.68615,0.68615,0.68604,0.68608,302000003.0
2006-01-18 19:15:00,0.68606,0.68613,0.68599,0.68599,590499998.0
2006-01-18 19:16:00,0.68601,0.68604,0.68601,0.68604,201799999.0
2006-01-18 19:17:00,0.68603,0.68604,0.68597,0.68604,472000003.0
2006-01-18 19:18:00,0.68601,0.68602,0.68592,0.68598,259700005.0
2006-01-18 19:19:00,0.68597,0.68604,0.68596,0.68603,574999997.0
2006-01-18 19:20:00,0.68602,0.68608,0.686,0.68602,406600005.0
2006-01-18 19:21:00,0.68601,0.68602,0.68597,0.68599,199799999.0
2006-01-18 19:22:00,0.68599,0.686,0.68587,0.68587,291399995.0
2006-01-18 19:23:00,0.68582,0.68586,0.68582,0.68585,283100004.0
2006-01-18 19:24:00,0.68586,0.68586,0.68571,0.68573,176199997.0
2006-01-18 19:25:00,0.68572,0.68576,0.68566,0.68569,212999998.0
2006-01-18 19:26:00,0.6856,0.68562,0.68553,0.68553,456099996.0
2006-01-18 19:27:00,0.68554,0.68556,0.68548,0.68548,725299999.0
2006-01-18 19:28:00,0.68542,0.68552,0.68542,0.68552,277799995.0
2006-01-18 19:29:00,0.68548,0.68549,0.68541,0.68549,598399997.0
2006-01-18 19:30:00,0.68548,0.6855,0.68545,0.68547,561799999.0
2006-01-18 19:31:00,0.68548,0.68559,0.68548,0.68555,644900003.0
2006-01-18 19:32:00,0.68557,0.68564,0.68553,0.68564,476299999.0
2006-01-18 19:33:00,0.68563,0.68565,0.68559,0.6856,338299998.0
2006-01-18 19:34:00,0.6856,0.68563,0.68555,0.68555,466199999.0
2006-01-18 19:35:00,0.68554,0.68556,0.68549,0.68551,661400006.0
2006-01-18 19:36:00,0.68553,0.68556,0.68547,0.68547,483100001.0
2006-01-18 19:37:00,0.68545,0.68556,0.68544,0.6855,358899997.0
2006-01-18 19:38:00,0.68551,0.68558,0.68551,0.68553,331500000.0
2006-01-18 19:39:00,0.68553,0.68568,0.68553,0.68568,944299997.0
2006-01-18 19:40:00,0.68567,0.68573,0.68565,0.68567,561500001.0
2006-01-18 19:41:00,0.68572,0.68586,0.68572,0.68586,536000007.0
2006-01-18 19:42:00,0.68588,0.68588,0.68583,0.68585,279900005.0
2006-01-18 19:43:00,0.68583,0.68587,0.68579,0.68587,135799997.0
2006-01-18 19:44:00,0.68588,0.68588,0.68582,0.68582,431899998.0
2006-01-18 19:45:00,0.68585,0.68585,0.6858,0.68582,299500002.0
2006-01-18 19:46:00,0.68587,0.68591,0.68586,0.68586,87299999.0
2006-01-18 19:47:00,0.68592,0.68592,0.68587,0.6859,145200000.0
2006-01-18 19:48:00,0.68588,0.6859,0.68582,0.68584,157399996.0
2006-01-18 19:49:00,0.6859,0.68602,0.68589,0.68597,263600000.0
2006-01-18 19:50:00,0.68598,0.686,0.68591,0.68595,373299994.0
2006-01-18 19:51:00,0.68595,0.68595,0.68588,0.6859,410100001.0
2006-01-18 19:52:00,0.68592,0.68603,0.68592,0.68603,230799997.0
2006-01-18 19:53:00,0.68605,0.68609,0.68605,0.68609,159899995.0
2006-01-18 19:54:00,0.68609,0.68609,0.68602,0.68609,187400004.0
2006-01-18 19:55:00,0.6862,0.6863,0.6862,0.6863,85000000.0
2006-01-18 19:56:00,0.68631,0.68631,0.68622,0.68626,169600004.0
2006-01-18 19:57:00,0.68623,0.68624,0.68617,0.68618,569599994.0
2006-01-18 19:58:00,0.68617,0.68619,0.68608,0.68608,380399995.0
2006-01-18 19:59:00,0.68606,0.68612,0.68602,0.68607,592300003.0
2006-01-18 20:00:00,0.68613,0.68615,0.68607,0.68615,183700000.0
2006-01-18 20:01:00,0.68617,0.68622,0.68616,0.68617,254700003.0
2006-01-18 20:02:00,0.68618,0.68619,0.68615,0.68615,266399996.0
2006-01-18 20:03:00,0.68619,0.68628,0.68612,0.68628,161999999.0
2006-01-18 20:04:00,0.68629,0.6864,0.68628,0.68636,238200000.0
2006-01-18 20:05:00,0.68635,0.68648,0.68632,0.68648,211200004.0
2006-01-18 20:06:00,0.68652,0.68658,0.68652,0.68657,196300000.0
2006-01-18 20:07:00,0.68655,0.68659,0.68649,0.68649,123399997.0
2006-01-18 20:08:00,0.68649,0.6865,0.68639,0.68641,594300002.0
2006-01-18 20:09:00,0.68639,0.68645,0.68639,0.68642,279299996.0
2006-01-18 20:10:00,0.68639,0.68643,0.68636,0.68643,86800000.0
2006-01-18 20:11:00,0.68643,0.6865,0.68642,0.68645,283900003.0
2006-01-18 20:12:00,0.68647,0.68656,0.68642,0.68647,1041100014.0
2006-01-18 20:13:00,0.68643,0.68645,0.68637,0.68643,428799998.0
2006-01-18 20:14:00,0.68647,0.6865,0.68644,0.68644,379299996.0
2006-01-18 20:15:00,0.68644,0.68647,0.68637,0.68639,990400005.0
2006-01-18 20:16:00,0.68635,0.68635,0.68626,0.68632,365300005.0
2006-01-18 20:17:00,0.68634,0.68637,0.6863,0.6863,198899999.0
2006-01-18 20:18:00,0.68629,0.68629,0.68624,0.68626,351700003.0
2006-01-18 20:19:00,0.68628,0.6863,0.68621,0.68628,541100000.0
2006-01-18 20:20:00,0.68632,0.68634,0.68625,0.68625,422699996.0
2006-01-18 20:21:00,0.68619,0.68619,0.68614,0.68614,54999998.0
2006-01-18 20:22:00,0.6861,0.68614,0.68608,0.6861,140500001.0
2006-01-18 20:23:00,0.6861,0.68611,0.68605,0.68605,459199996.0
2006-01-18 20:24:00,0.68605,0.6862,0.68604,0.6862,197600000.0
2006-01-18 20:25:00,0.68617,0.68632,0.68617,0.68628,500500000.0
2006-01-18 20:26:00,0.68623,0.68634,0.68623,0.68634,1117200003.0
2006-01-18 20:27:00,0.68632,0.68635,0.68626,0.68626,367900006.0
2006-01-18 20:28:00,0.68631,0.68639,0.6863,0.68639,555299994.0
2006-01-18 20:29:00,0.68643,0.68647,0.68636,0.68637,586500007.0
2006-01-18 20:30:00,0.6864,0.68659,0.6864,0.68647,1748900005.0
2006-01-18 20:31:00,0.68645,0.6865,0.68635,0.68644,1076599997.0
2006-01-18 20:32:00,0.68648,0.68656,0.68641,0.68642,1643399992.0
2006-01-18 20:33:00,0.68642,0.68653,0.68642,0.6865,313899998.0
2006-01-18 20:34:00,0.68646,0.68649,0.68639,0.68639,530700002.0
2006-01-18 20:35:00,0.68642,0.68654,0.68642,0.6865,265699997.0
2006-01-18 20:36:00,0.68658,0.68681,0.68658,0.68672,284999998.0
2006-01-18 20:37:00,0.68674,0.68682,0.68673,0.68682,785899988.0
2006-01-18 20:38:00,0.6868,0.68692,0.6868,0.68685,834600005.0
2006-01-18 20:39:00,0.68683,0.68689,0.68678,0.6868,434600000.0
2006-01-18 20:40:00,0.6868,0.68685,0.6868,0.68683,509599994.0
2006-01-18 20:41:00,0.68683,0.68685,0.68677,0.6868,343799997.0
2006-01-18 20:42:00,0.68683,0.68685,0.68683,0.68685,71300001.0
2006-01-18 20:43:00,0.68682,0.68684,0.68675,0.68675,629499997.0
2006-01-18 20:44:00,0.68676,0.68684,0.68669,0.68669,983699999.0
2006-01-18 20:45:00,0.68667,0.68675,0.68666,0.68672,348800003.0
2006-01-18 20:46:00,0.68676,0.68676,0.68667,0.68672,202600002.0
2006-01-18 20:47:00,0.68673,0.68676,0.68667,0.68667,687399993.0
2006-01-18 20:48:00,0.68665,0.68678,0.68665,0.6867,799000002.0
2006-01-18 20:49:00,0.68671,0.68672,0.68666,0.68666,226499999.0
2006-01-18 20:50:00,0.68666,0.6867,0.6866,0.68668,1612199986.0
2006-01-18 20:51:00,0.68665,0.68669,0.68662,0.68662,593099994.0
2006-01-18 20:52:00,0.68665,0.68671,0.68661,0.68662,471099999.0
2006-01-18 20:53:00,0.68662,0.68666,0.68654,0.68654,833300002.0
2006-01-18 20:54:00,0.68653,0.68654,0.68644,0.6865,548400002.0
2006-01-18 20:55:00,0.68651,0.68655,0.68647,0.68648,317700001.0
2006-01-18 20:56:00,0.68649,0.68656,0.68644,0.6865,1406099991.0
2006-01-18 20:57:00,0.68642,0.6865,0.68642,0.68645,1185999988.0
2006-01-18 20:58:00,0.68645,0.68654,0.68645,0.68647,683599996.0
2006-01-18 20:59:00,0.68645,0.68646,0.68636,0.68639,1698600007.0
2006-01-18 21:00:00,0.68641,0.68642,0.68631,0.68637,1562899992.0
2006-01-18 21:01:00,0.68635,0.68642,0.68627,0.68642,763700003.0
2006-01-18 21:02:00,0.68642,0.68645,0.68633,0.68638,520399998.0
2006-01-18 21:03:00,0.68638,0.68646,0.68637,0.68642,585600002.0
2006-01-18 21:04:00,0.68642,0.68642,0.68636,0.68641,487400002.0
2006-01-18 21:05:00,0.68639,0.68649,0.68639,0.68644,615900001.0
2006-01-18 21:06:00,0.68644,0.68651,0.68642,0.68645,585899996.0
2006-01-18 21:07:00,0.68644,0.68653,0.68643,0.68651,139700002.0
2006-01-18 21:08:00,0.6865,0.68657,0.68649,0.68652,110300002.0
2006-01-18 21:09:00,0.6866,0.68663,0.68657,0.6866,374499999.0
2006-01-18 21:10:00,0.68661,0.68668,0.68661,0.68665,119400001.0
2006-01-18 21:11:00,0.68666,0.68673,0.68666,0.6867,183400001.0
2006-01-18 21:12:00,0.68667,0.6867,0.68667,0.6867,127399998.0
2006-01-18 21:13:00,0.68671,0.68676,0.68671,0.68672,410500001.0
2006-01-18 21:14:00,0.68674,0.68674,0.68666,0.68668,518900002.0
2006-01-18 21:15:00,0.68668,0.68671,0.68663,0.68666,394400003.0
2006-01-18 21:16:00,0.68664,0.68668,0.68663,0.68667,270500000.0
2006-01-18 21:17:00,0.68663,0.68663,0.68651,0.68655,127099999.0
2006-01-18 21:18:00,0.68651,0.68655,0.68649,0.6865,87700001.0
2006-01-18 21:19:00,0.68648,0.6865,0.6864,0.6864,515200003.0
2006-01-18 21:20:00,0.68646,0.68653,0.6864,0.68649,1143600000.0
2006-01-18 21:21:00,0.68652,0.68653,0.68645,0.68645,310700000.0
2006-01-18 21:22:00,0.68647,0.68647,0.68637,0.68646,662200000.0
2006-01-18 21:23:00,0.68644,0.68645,0.68639,0.68642,98999999.0
2006-01-18 21:24:00,0.68646,0.68651,0.68645,0.68645,309399996.0
2006-01-18 21:25:00,0.68647,0.68652,0.68643,0.68648,194600001.0
2006-01-18 21:26:00,0.68651,0.68653,0.68651,0.68651,50200000.0
2006-01-18 21:27:00,0.68655,0.68655,0.68653,0.68655,200300000.0
2006-01-18 21:28:00,0.68655,0.68657,0.6865,0.68653,203399996.0
2006-01-18 21:29:00,0.68651,0.68651,0.68647,0.68647,21600000.0
2006-01-18 21:30:00,0.68646,0.68656,0.68646,0.68656,92399996.0
2006-01-18 21:31:00,0.68658,0.68658,0.68653,0.68658,201000004.0
2006-01-18 21:32:00,0.68657,0.68657,0.68651,0.68655,584999997.0
2006-01-18 21:33:00,0.68656,0.68663,0.68653,0.68653,685499998.0
2006-01-18 21:34:00,0.68651,0.68653,0.68647,0.68652,527399999.0
2006-01-18 21:35:00,0.68654,0.68654,0.68644,0.68648,177399999.0
2006-01-18 21:36:00,0.68649,0.68651,0.68644,0.6865,220900003.0
2006-01-18 21:37:00,0.6865,0.6865,0.68647,0.6865,348100005.0
2006-01-18 21:38:00,0.68648,0.68652,0.68639,0.68642,231599996.0
2006-01-18 21:39:00,0.68634,0.68651,0.68634,0.68649,210000001.0
2006-01-18 21:40:00,0.68642,0.68648,0.68642,0.68642,289699997.0
2006-01-18 21:41:00,0.68641,0.68647,0.68641,0.68647,47100000.0
2006-01-18 21:42:00,0.68645,0.68653,0.68641,0.68653,138900000.0
2006-01-18 21:43:00,0.6865,0.68652,0.68643,0.68648,330899999.0
2006-01-18 21:44:00,0.68648,0.68654,0.68648,0.68654,579900005.0
2006-01-18 21:45:00,0.68657,0.68663,0.68657,0.68663,112600002.0
2006-01-18 21:46:00,0.68664,0.68664,0.68655,0.68655,421600004.0
2006-01-18 21:47:00,0.68655,0.68662,0.68655,0.68655,234199996.0
2006-01-18 21:48:00,0.68654,0.68654,0.68647,0.68647,190000001.0
2006-01-18 21:49:00,0.68652,0.68678,0.68652,0.68667,182899997.0
2006-01-18 21:50:00,0.68664,0.68667,0.68648,0.68649,105600002.0
2006-01-18 21:51:00,0.68647,0.68655,0.68645,0.68645,249099996.0
2006-01-18 21:52:00,0.68639,0.68647,0.68639,0.68647,220700002.0
2006-01-18 21:53:00,0.68658,0.68665,0.68658,0.68659,106899999.0
2006-01-18 21:54:00,0.68657,0.68661,0.68654,0.68661,290100003.0
2006-01-18 21:55:00,0.68661,0.68663,0.68657,0.68659,117599999.0
2006-01-18 21:56:00,0.68664,0.68667,0.68661,0.68661,68000000.0
2006-01-18 21:57:00,0.68665,0.68668,0.68661,0.68666,314400003.0
2006-01-18 21:58:00,0.68667,0.68667,0.68665,0.68666,105400002.0
2006-01-18 21:59:00,0.6866,0.68669,0.68659,0.68666,456500001.0
2006-01-18 22:00:00,0.68664,0.68671,0.68663,0.68668,254999993.0
2006-01-18 22:01:00,0.6867,0.68673,0.68656,0.68673,325200003.0
2006-01-18 22:02:00,0.68677,0.6868,0.68672,0.68675,418599995.0
2006-01-18 22:03:00,0.68674,0.68675,0.68667,0.6867,361499998.0
2006-01-18 22:04:00,0.68668,0.68677,0.68664,0.68673,274300002.0
2006-01-18 22:05:00,0.68673,0.68681,0.68673,0.68681,141999998.0
2006-01-18 22:06:00,0.68688,0.68695,0.68688,0.68695,175000003.0
2006-01-18 22:07:00,0.68694,0.68703,0.68694,0.68703,109700001.0
2006-01-18 22:08:00,0.68702,0.68707,0.68697,0.687,251300001.0
2006-01-18 22:09:00,0.68702,0.68707,0.68702,0.68702,196699999.0
2006-01-18 22:10:00,0.68697,0.68705,0.68697,0.68701,182799997.0
2006-01-18 22:11:00,0.68707,0.68709,0.68703,0.68703,67899998.0
2006-01-18 22:12:00,0.68703,0.68708,0.68703,0.68708,511800006.0
2006-01-18 22:13:00,0.68706,0.68707,0.68703,0.68703,96100001.0
2006-01-18 22:14:00,0.68702,0.68705,0.68702,0.68705,33700001.0
2006-01-18 22:15:00,0.68704,0.68707,0.68696,0.68697,600399999.0
2006-01-18 22:16:00,0.68697,0.687,0.68693,0.68697,688300002.0
2006-01-18 22:17:00,0.68702,0.68703,0.68702,0.68703,29400001.0
2006-01-18 22:18:00,0.68703,0.68703,0.68702,0.68702,17800000.0
2006-01-18 22:19:00,0.68701,0.68705,0.68699,0.68699,182200001.0
2006-01-18 22:20:00,0.687,0.687,0.68698,0.687,80700001.0
2006-01-18 22:21:00,0.68701,0.68713,0.687,0.687,533599995.0
2006-01-18 22:22:00,0.68702,0.68709,0.687,0.687,337699999.0
2006-01-18 22:23:00,0.68698,0.68718,0.68698,0.68702,515600001.0
2006-01-18 22:24:00,0.68704,0.68708,0.68701,0.68707,276800000.0
2006-01-18 22:25:00,0.68704,0.68709,0.687,0.68709,296200003.0
2006-01-18 22:26:00,0.68707,0.6871,0.68705,0.68707,409999999.0
2006-01-18 22:27:00,0.68707,0.68707,0.68703,0.68703,134299999.0
2006-01-18 22:28:00,0.68702,0.68706,0.68701,0.68701,129599997.0
2006-01-18 22:29:00,0.68707,0.68712,0.68704,0.68705,369799996.0
2006-01-18 22:30:00,0.68707,0.68708,0.68705,0.68707,111899998.0
2006-01-18 22:31:00,0.68708,0.68708,0.68702,0.68702,77400003.0
2006-01-18 22:32:00,0.68703,0.68707,0.687,0.687,155599998.0
2006-01-18 22:33:00,0.68702,0.68709,0.68702,0.68708,294100002.0
2006-01-18 22:34:00,0.68709,0.68712,0.68705,0.68705,270600001.0
2006-01-18 22:35:00,0.68705,0.68708,0.68697,0.68708,258000000.0
2006-01-18 22:36:00,0.68709,0.6871,0.68705,0.68705,99700002.0
2006-01-18 22:37:00,0.68707,0.68711,0.68705,0.68705,215500002.0
2006-01-18 22:38:00,0.68708,0.68708,0.68704,0.68707,103600000.0
2006-01-18 22:39:00,0.68707,0.68712,0.68707,0.68709,274099997.0
2006-01-18 22:40:00,0.68705,0.68707,0.68703,0.68705,340099996.0
2006-01-18 22:41:00,0.68705,0.68711,0.68705,0.6871,262500003.0
2006-01-18 22:42:00,0.68703,0.68709,0.68702,0.68705,306599995.0
2006-01-18 22:43:00,0.68708,0.68709,0.68702,0.68704,145300000.0
2006-01-18 22:44:00,0.68708,0.68708,0.68701,0.68702,159000001.0
2006-01-18 22:45:00,0.68705,0.68709,0.68704,0.68705,159400001.0
2006-01-18 22:46:00,0.68707,0.6871,0.68704,0.68707,122000000.0
2006-01-18 22:47:00,0.68708,0.68708,0.687,0.687,148500001.0
2006-01-18 22:48:00,0.687,0.68708,0.68698,0.68698,307399999.0
2006-01-18 22:49:00,0.68707,0.6871,0.687,0.687,109400000.0
2006-01-18 22:50:00,0.68705,0.68708,0.68702,0.68702,62600000.0
2006-01-18 22:51:00,0.68701,0.68701,0.68695,0.68695,83100002.0
2006-01-18 22:52:00,0.68694,0.68696,0.68693,0.68695,58000000.0
2006-01-18 22:53:00,0.68695,0.68703,0.68694,0.68695,117300002.0
2006-01-18 22:54:00,0.68694,0.687,0.68692,0.68692,52400000.0
2006-01-18 22:55:00,0.68695,0.68702,0.68695,0.687,60699998.0
2006-01-18 22:56:00,0.687,0.687,0.68695,0.68698,120000003.0
2006-01-18 22:57:00,0.68693,0.68697,0.6869,0.68697,222300002.0
2006-01-18 22:58:00,0.68695,0.68697,0.68681,0.68682,314700000.0
2006-01-18 22:59:00,0.6868,0.68685,0.68668,0.68668,225100002.0
2006-01-18 23:00:00,0.68652,0.68686,0.68652,0.68683,191300003.0
2006-01-18 23:01:00,0.68684,0.68684,0.68676,0.6868,57300000.0
2006-01-18 23:02:00,0.68675,0.6868,0.68673,0.68673,154600000.0
2006-01-18 23:03:00,0.68679,0.68683,0.68679,0.68681,205900002.0
2006-01-18 23:04:00,0.68678,0.68678,0.68669,0.68675,85300001.0
2006-01-18 23:05:00,0.68672,0.68675,0.68672,0.68675,60000001.0
2006-01-18 23:06:00,0.68675,0.68677,0.6867,0.6867,269999997.0
2006-01-18 23:07:00,0.68665,0.68667,0.68665,0.68667,48000000.0
2006-01-18 23:08:00,0.68661,0.68665,0.68659,0.68659,93599999.0
2006-01-18 23:09:00,0.6866,0.68665,0.68656,0.68661,129900000.0
2006-01-18 23:10:00,0.68658,0.6866,0.68655,0.6866,126900001.0
2006-01-18 23:11:00,0.68663,0.68663,0.68655,0.68657,172500000.0
2006-01-18 23:12:00,0.68657,0.68663,0.68655,0.68663,66300001.0
2006-01-18 23:13:00,0.68657,0.6866,0.68657,0.6866,126799997.0
2006-01-18 23:14:00,0.68657,0.6866,0.68652,0.68656,120400000.0
2006-01-18 23:15:00,0.68658,0.68664,0.68658,0.68664,135500000.0
2006-01-18 23:16:00,0.68657,0.68657,0.68651,0.68651,35000000.0
2006-01-18 23:17:00,0.6865,0.68657,0.68646,0.68657,94900000.0
2006-01-18 23:18:00,0.68653,0.68653,0.6865,0.6865,19900000.0
2006-01-18 23:19:00,0.68655,0.68656,0.68655,0.68656,16700000.0
2006-01-18 23:20:00,0.68657,0.68658,0.68654,0.68656,168100001.0
2006-01-18 23:21:00,0.68653,0.68653,0.68653,0.68653,38500000.0
2006-01-18 23:22:00,0.68657,0.68657,0.68657,0.68657,2400000.0
2006-01-18 23:23:00,0.68653,0.68653,0.68644,0.68645,269100001.0
2006-01-18 23:24:00,0.6865,0.6865,0.6865,0.6865,97600000.0
2006-01-18 23:25:00,0.6865,0.68655,0.6865,0.68655,67900002.0
2006-01-18 23:26:00,0.68652,0.68655,0.68652,0.68655,108699997.0
2006-01-18 23:27:00,0.68652,0.68652,0.68652,0.68652,37399999.0
2006-01-18 23:28:00,0.68658,0.68658,0.68655,0.68655,39200002.0
2006-01-18 23:29:00,0.68653,0.68657,0.6865,0.6865,73399998.0
2006-01-18 23:30:00,0.68653,0.68657,0.6865,0.68653,139399998.0
2006-01-18 23:31:00,0.68655,0.68656,0.68647,0.6865,124300001.0
2006-01-18 23:32:00,0.68652,0.68652,0.68647,0.6865,170900005.0
2006-01-18 23:33:00,0.68654,0.68655,0.68649,0.68655,196499998.0
2006-01-18 23:34:00,0.68651,0.68651,0.68633,0.68633,57899999.0
2006-01-18 23:35:00,0.6864,0.6865,0.6864,0.68645,184999997.0
2006-01-18 23:36:00,0.6864,0.6864,0.68636,0.68636,74900002.0
2006-01-18 23:37:00,0.6864,0.68643,0.68637,0.68642,67999999.0
2006-01-18 23:38:00,0.68637,0.68645,0.68637,0.68642,107800000.0
2006-01-18 23:39:00,0.68643,0.68643,0.68638,0.68638,143700003.0
2006-01-18 23:40:00,0.68639,0.68651,0.68639,0.68644,183700000.0
2006-01-18 23:41:00,0.68648,0.68653,0.68648,0.6865,97300000.0
2006-01-18 23:42:00,0.68653,0.6866,0.68647,0.6866,124300002.0
2006-01-18 23:43:00,0.68657,0.68657,0.68636,0.68636,107199998.0
2006-01-18 23:44:00,0.68638,0.68647,0.68638,0.68647,86300002.0
2006-01-18 23:45:00,0.6865,0.68653,0.68648,0.68651,64700000.0
2006-01-18 23:46:00,0.68653,0.68653,0.68649,0.68649,59099999.0
2006-01-18 23:47:00,0.6865,0.6865,0.68648,0.68648,37499998.0
2006-01-18 23:48:00,0.6865,0.68653,0.68647,0.68647,139600003.0
2006-01-18 23:49:00,0.68645,0.68648,0.68645,0.68648,59000000.0
2006-01-18 23:50:00,0.68645,0.68645,0.68645,0.68645,43099998.0
2006-01-18 23:51:00,0.68657,0.68662,0.68654,0.68656,115600003.0
2006-01-18 23:52:00,0.68653,0.68659,0.68653,0.68657,104399998.0
2006-01-18 23:53:00,0.68652,0.68656,0.68649,0.68652,221699998.0
2006-01-18 23:54:00,0.68659,0.68659,0.68654,0.68655,238100002.0
2006-01-18 23:55:00,0.68662,0.68666,0.6866,0.68662,103899999.0
2006-01-18 23:56:00,0.6866,0.68666,0.68659,0.68665,116800001.0
2006-01-18 23:57:00,0.68668,0.68668,0.68662,0.68662,81900000.0
2006-01-18 23:58:00,0.68663,0.68663,0.68632,0.68632,53600000.0
2006-01-18 23:59:00,0.68657,0.6866,0.68657,0.6866,128100000.0
2006-01-19 00:00:00,0.68657,0.68662,0.68655,0.68655,109700002.0
2006-01-19 00:01:00,0.68696,0.687,0.68647,0.68647,152399999.0
2006-01-19 00:02:00,0.68635,0.68659,0.68632,0.68647,120399998.0
2006-01-19 00:03:00,0.68669,0.68686,0.68648,0.68686,150899999.0
2006-01-19 00:04:00,0.6867,0.68682,0.68657,0.68657,163599997.0
2006-01-19 00:05:00,0.68647,0.68682,0.68646,0.68676,284900008.0
2006-01-19 00:06:00,0.68641,0.68689,0.68641,0.68678,197200005.0
2006-01-19 00:07:00,0.68669,0.68679,0.68658,0.68674,231999999.0
2006-01-19 00:08:00,0.68652,0.68684,0.68652,0.68674,165299999.0
2006-01-19 00:09:00,0.68672,0.68678,0.68652,0.68664,171900002.0
2006-01-19 00:10:00,0.6866,0.68686,0.68656,0.6868,130399999.0
2006-01-19 00:11:00,0.6868,0.6868,0.68651,0.6866,116799997.0
2006-01-19 00:12:00,0.68677,0.68687,0.68659,0.68664,222700001.0
2006-01-19 00:13:00,0.68675,0.68702,0.68668,0.68691,132299998.0
2006-01-19 00:14:00,0.68673,0.68697,0.68673,0.68696,108600002.0
2006-01-19 00:15:00,0.687,0.68709,0.68684,0.68684,78899999.0
2006-01-19 00:16:00,0.68675,0.68693,0.68671,0.68687,206599998.0
2006-01-19 00:17:00,0.68689,0.68698,0.68679,0.68693,176200002.0
2006-01-19 00:18:00,0.68686,0.68716,0.68673,0.68716,182299999.0
2006-01-19 00:19:00,0.68712,0.68721,0.68698,0.68707,106100002.0
2006-01-19 00:20:00,0.68698,0.68728,0.68698,0.68711,90800002.0
2006-01-19 00:21:00,0.6872,0.68722,0.68699,0.6872,192600001.0
2006-01-19 00:22:00,0.68697,0.68717,0.68697,0.68714,88100002.0
2006-01-19 00:23:00,0.68692,0.68722,0.68691,0.68707,128100000.0
2006-01-19 00:24:00,0.68708,0.68717,0.68687,0.68687,126700000.0
2006-01-19 00:25:00,0.68679,0.68725,0.68679,0.68711,243899998.0
2006-01-19 00:26:00,0.68694,0.68713,0.68685,0.68711,224000001.0
2006-01-19 00:27:00,0.68717,0.68725,0.68689,0.68701,243900002.0
2006-01-19 00:28:00,0.68666,0.68712,0.68666,0.68712,81200000.0
2006-01-19 00:29:00,0.6872,0.6872,0.68712,0.68712,107800000.0
2006-01-19 00:30:00,0.68719,0.68719,0.68712,0.68713,151400003.0
2006-01-19 00:31:00,0.68713,0.68715,0.68713,0.68715,15200000.0
2006-01-19 00:32:00,0.68715,0.68717,0.68712,0.68717,55300001.0
2006-01-19 00:33:00,0.6871,0.68717,0.6871,0.68715,189200004.0
2006-01-19 00:34:00,0.6871,0.68719,0.68709,0.68718,145799997.0
2006-01-19 00:35:00,0.68715,0.68722,0.68715,0.68717,244599997.0
2006-01-19 00:36:00,0.68718,0.68718,0.68717,0.68717,37300000.0
2006-01-19 00:37:00,0.68718,0.68718,0.68714,0.68714,21299999.0
2006-01-19 00:38:00,0.68714,0.68715,0.68714,0.68715,32000000.0
2006-01-19 00:39:00,0.68713,0.68717,0.68713,0.68717,69500000.0
2006-01-19 00:40:00,0.68718,0.68719,0.68712,0.68712,104999999.0
2006-01-19 00:41:00,0.6871,0.68718,0.6871,0.68715,215299995.0
2006-01-19 00:42:00,0.68712,0.68712,0.68712,0.68712,30200000.0
2006-01-19 00:43:00,0.6871,0.68715,0.6871,0.68715,12700000.0
2006-01-19 00:44:00,0.68718,0.68718,0.6871,0.68713,157699997.0
2006-01-19 00:45:00,0.68716,0.68721,0.68712,0.68713,114100000.0
2006-01-19 00:46:00,0.68716,0.68718,0.68712,0.68713,173799999.0
2006-01-19 00:47:00,0.68713,0.68719,0.68713,0.68719,39700000.0
2006-01-19 00:48:00,0.68718,0.6872,0.68713,0.68713,74400000.0
2006-01-19 00:49:00,0.68715,0.68715,0.687,0.687,130500000.0
2006-01-19 00:50:00,0.68705,0.68705,0.687,0.68705,35700000.0
2006-01-19 00:51:00,0.68707,0.68708,0.68698,0.68707,158999998.0
2006-01-19 00:52:00,0.68703,0.68703,0.68695,0.68695,58400002.0
2006-01-19 00:53:00,0.68699,0.68701,0.68697,0.68699,138999997.0
2006-01-19 00:54:00,0.68698,0.68698,0.68694,0.68696,108800002.0
2006-01-19 00:55:00,0.687,0.687,0.68698,0.68698,93300001.0
2006-01-19 00:56:00,0.68696,0.68702,0.68695,0.68698,85900000.0
2006-01-19 00:57:00,0.68697,0.68703,0.68697,0.687,116500000.0
2006-01-19 00:58:00,0.68702,0.68705,0.68702,0.68705,29500000.0
2006-01-19 00:59:00,0.68704,0.68708,0.68704,0.68708,95000000.0
2006-01-19 01:00:00,0.68709,0.68713,0.68709,0.68713,2100000.0
2006-01-19 01:01:00,0.68713,0.68713,0.68708,0.68712,46200000.0
2006-01-19 01:02:00,0.68717,0.68718,0.68717,0.68718,84800001.0
2006-01-19 01:03:00,0.68724,0.68731,0.6872,0.68725,229199994.0
2006-01-19 01:04:00,0.68727,0.68727,0.68722,0.68727,126800003.0
2006-01-19 01:05:00,0.68721,0.68721,0.68713,0.6872,166099999.0
2006-01-19 01:06:00,0.6872,0.6872,0.68714,0.68715,142800003.0
2006-01-19 01:07:00,0.68712,0.68718,0.68707,0.68707,109599999.0
2006-01-19 01:08:00,0.6871,0.68717,0.6871,0.68711,159799999.0
2006-01-19 01:09:00,0.6871,0.68711,0.68702,0.68704,132599995.0
2006-01-19 01:10:00,0.68705,0.68706,0.687,0.68706,281999999.0
2006-01-19 01:11:00,0.68708,0.68712,0.68708,0.6871,89499999.0
2006-01-19 01:12:00,0.68708,0.68712,0.68708,0.68712,101000001.0
2006-01-19 01:13:00,0.68712,0.68712,0.6871,0.6871,82800001.0
2006-01-19 01:14:00,0.68708,0.6871,0.68699,0.687,179600003.0
2006-01-19 01:15:00,0.68695,0.68697,0.68693,0.68697,32700000.0
2006-01-19 01:16:00,0.68698,0.687,0.68695,0.687,108200001.0
2006-01-19 01:17:00,0.68703,0.68709,0.68703,0.68703,137100000.0
2006-01-19 01:18:00,0.687,0.68705,0.687,0.68705,8400000.0
2006-01-19 01:19:00,0.68705,0.68708,0.68702,0.68705,143799995.0
2006-01-19 01:20:00,0.68705,0.68705,0.687,0.68705,65900000.0
2006-01-19 01:21:00,0.68703,0.68705,0.68702,0.68705,89300003.0
2006-01-19 01:22:00,0.6871,0.6871,0.68697,0.68697,38900000.0
2006-01-19 01:23:00,0.68703,0.68707,0.68702,0.68703,252400001.0
2006-01-19 01:24:00,0.68705,0.68708,0.68705,0.68708,47099999.0
2006-01-19 01:25:00,0.68708,0.68711,0.687,0.6871,138000000.0
2006-01-19 01:26:00,0.6871,0.6871,0.68705,0.68705,134000001.0
2006-01-19 01:27:00,0.6871,0.6871,0.68705,0.68705,127699998.0
2006-01-19 01:28:00,0.68712,0.68713,0.68708,0.68708,73700001.0
2006-01-19 01:29:00,0.6871,0.68712,0.68708,0.68712,67200000.0
2006-01-19 01:30:00,0.68708,0.6871,0.68708,0.6871,28700001.0
2006-01-19 01:31:00,0.68707,0.6871,0.68707,0.68707,102400000.0
2006-01-19 01:32:00,0.68701,0.68707,0.68701,0.68707,13600000.0
2006-01-19 01:33:00,0.68695,0.68695,0.68687,0.68687,23000000.0
2006-01-19 01:34:00,0.68687,0.68691,0.68687,0.6869,165300002.0
2006-01-19 01:35:00,0.68689,0.68689,0.68679,0.68683,159800000.0
2006-01-19 01:36:00,0.68689,0.68692,0.68678,0.68685,134500002.0
2006-01-19 01:37:00,0.68691,0.68695,0.68684,0.68684,205800007.0
2006-01-19 01:38:00,0.68679,0.68687,0.68677,0.68679,87799998.0
2006-01-19 01:39:00,0.68678,0.68681,0.68672,0.68681,61300000.0
2006-01-19 01:40:00,0.68678,0.68683,0.68678,0.68678,202900001.0
2006-01-19 01:41:00,0.68679,0.68687,0.68678,0.68678,100500000.0
2006-01-19 01:42:00,0.68676,0.68678,0.68671,0.68676,113899999.0
2006-01-19 01:43:00,0.68678,0.68678,0.68675,0.68675,111900002.0
2006-01-19 01:44:00,0.68671,0.68671,0.68656,0.68667,147900001.0
2006-01-19 01:45:00,0.68675,0.68681,0.68672,0.6868,178899996.0
2006-01-19 01:46:00,0.6868,0.6868,0.68675,0.68675,189899999.0
2006-01-19 01:47:00,0.6868,0.68682,0.6868,0.68682,41000001.0
2006-01-19 01:48:00,0.68679,0.68684,0.68678,0.68684,189299999.0
2006-01-19 01:49:00,0.6868,0.68683,0.68675,0.68675,76200000.0
2006-01-19 01:50:00,0.68675,0.68681,0.68675,0.68681,240600001.0
2006-01-19 01:51:00,0.6868,0.68682,0.68677,0.68682,79700002.0
2006-01-19 01:52:00,0.68678,0.68679,0.68675,0.68679,61400002.0
2006-01-19 01:53:00,0.68677,0.68687,0.68676,0.68685,147300003.0
2006-01-19 01:54:00,0.68684,0.68691,0.68678,0.68683,204500003.0
2006-01-19 01:55:00,0.68682,0.68685,0.6868,0.68683,165000001.0
2006-01-19 01:56:00,0.68682,0.68685,0.6868,0.68683,90700001.0
2006-01-19 01:57:00,0.68682,0.68683,0.6868,0.68681,155099997.0
2006-01-19 01:58:00,0.68678,0.68684,0.68678,0.68684,67900000.0
2006-01-19 01:59:00,0.68687,0.68694,0.68687,0.68694,144599997.0
2006-01-19 02:00:00,0.68696,0.68704,0.68695,0.68695,130899999.0
2006-01-19 02:01:00,0.68698,0.68701,0.68692,0.687,163500002.0
2006-01-19 02:02:00,0.68697,0.68701,0.68684,0.68684,112200002.0
2006-01-19 02:03:00,0.68681,0.68686,0.68681,0.68686,78599997.0
2006-01-19 02:04:00,0.68692,0.68692,0.6868,0.6869,200900001.0
2006-01-19 02:05:00,0.68688,0.68696,0.68674,0.68696,188600001.0
2006-01-19 02:06:00,0.68701,0.68715,0.68701,0.68709,112800000.0
2006-01-19 02:07:00,0.68711,0.68711,0.68692,0.68693,233099999.0
2006-01-19 02:08:00,0.68692,0.68695,0.68689,0.68692,120699999.0
2006-01-19 02:09:00,0.687,0.687,0.68689,0.68689,54200001.0
2006-01-19 02:10:00,0.6869,0.68694,0.6869,0.68692,67099999.0
2006-01-19 02:11:00,0.68695,0.68697,0.68692,0.68692,81800001.0
2006-01-19 02:12:00,0.6869,0.68691,0.6869,0.6869,73099999.0
2006-01-19 02:13:00,0.68685,0.68696,0.68685,0.68696,51899998.0
2006-01-19 02:14:00,0.6869,0.68695,0.68689,0.68689,58300001.0
2006-01-19 02:15:00,0.68687,0.68693,0.68685,0.6869,72800000.0
2006-01-19 02:16:00,0.6869,0.68693,0.68685,0.68685,81000001.0
2006-01-19 02:17:00,0.68687,0.6869,0.68687,0.68687,138299998.0
2006-01-19 02:18:00,0.68687,0.68688,0.68687,0.68688,44600001.0
2006-01-19 02:19:00,0.6869,0.6869,0.68685,0.68686,87300002.0
2006-01-19 02:20:00,0.68683,0.6869,0.68682,0.68682,60600002.0
2006-01-19 02:21:00,0.68676,0.68681,0.68676,0.68681,177799999.0
2006-01-19 02:22:00,0.68682,0.68685,0.6868,0.68683,85099997.0
2006-01-19 02:23:00,0.68682,0.68687,0.6868,0.68683,137999996.0
2006-01-19 02:24:00,0.68684,0.68687,0.6868,0.6868,69900001.0
2006-01-19 02:25:00,0.68683,0.68698,0.68683,0.68688,177299998.0
2006-01-19 02:26:00,0.68684,0.68684,0.68679,0.68679,86999999.0
2006-01-19 02:27:00,0.68675,0.6868,0.68675,0.68675,88700000.0
2006-01-19 02:28:00,0.68677,0.68678,0.6867,0.6867,264199997.0
2006-01-19 02:29:00,0.68672,0.68678,0.6867,0.68675,109400001.0
2006-01-19 02:30:00,0.6867,0.68676,0.68669,0.68676,135199998.0
2006-01-19 02:31:00,0.68666,0.68667,0.68657,0.6866,81099998.0
2006-01-19 02:32:00,0.68661,0.68661,0.68657,0.68657,30400000.0
2006-01-19 02:33:00,0.68659,0.68662,0.68654,0.68654,174699998.0
2006-01-19 02:34:00,0.68653,0.68658,0.68653,0.68656,46400000.0
2006-01-19 02:35:00,0.68653,0.68654,0.68651,0.68654,108699998.0
2006-01-19 02:36:00,0.68653,0.68653,0.68649,0.68653,143000003.0
2006-01-19 02:37:00,0.68653,0.68655,0.68652,0.68655,170099999.0
2006-01-19 02:38:00,0.68653,0.68653,0.68646,0.68651,134400002.0
2006-01-19 02:39:00,0.68653,0.68653,0.6865,0.6865,67299999.0
2006-01-19 02:40:00,0.68659,0.68659,0.68644,0.68653,242799999.0
2006-01-19 02:41:00,0.6865,0.68652,0.68646,0.6865,148999995.0
2006-01-19 02:42:00,0.68647,0.68652,0.68647,0.68648,111200000.0
2006-01-19 02:43:00,0.68649,0.68652,0.68643,0.68647,53700000.0
2006-01-19 02:44:00,0.68644,0.68649,0.68644,0.68646,108499999.0
2006-01-19 02:45:00,0.6864,0.68643,0.6864,0.68642,71500000.0
2006-01-19 02:46:00,0.6864,0.68645,0.6864,0.68642,124599997.0
2006-01-19 02:47:00,0.68645,0.68652,0.68641,0.68652,166399999.0
2006-01-19 02:48:00,0.68647,0.68657,0.68647,0.68657,113200001.0
2006-01-19 02:49:00,0.68656,0.68657,0.68644,0.68645,199499998.0
2006-01-19 02:50:00,0.68643,0.68649,0.68643,0.68647,173799998.0
2006-01-19 02:51:00,0.68645,0.68651,0.68645,0.68651,134200000.0
2006-01-19 02:52:00,0.68653,0.68654,0.68648,0.6865,74999999.0
2006-01-19 02:53:00,0.68651,0.68651,0.68636,0.68636,113600000.0
2006-01-19 02:54:00,0.68635,0.68664,0.68635,0.68664,205399997.0
2006-01-19 02:55:00,0.68669,0.68669,0.6865,0.6865,82900000.0
2006-01-19 02:56:00,0.68641,0.68646,0.68637,0.68646,104500004.0
2006-01-19 02:57:00,0.68645,0.68645,0.6864,0.68642,137400001.0
2006-01-19 02:58:00,0.68644,0.68644,0.68638,0.68639,116599999.0
2006-01-19 02:59:00,0.68635,0.68646,0.68635,0.68646,61600000.0
2006-01-19 03:00:00,0.68652,0.68652,0.68643,0.68646,158600002.0
2006-01-19 03:01:00,0.6865,0.68658,0.68647,0.68647,121699997.0
2006-01-19 03:02:00,0.68652,0.68655,0.68648,0.68648,126799997.0
2006-01-19 03:03:00,0.68643,0.68647,0.68643,0.68646,47200001.0
2006-01-19 03:04:00,0.68651,0.68661,0.68651,0.68655,220999996.0
2006-01-19 03:05:00,0.68656,0.68658,0.68644,0.68656,151800001.0
2006-01-19 03:06:00,0.6866,0.6866,0.68653,0.6866,188500000.0
2006-01-19 03:07:00,0.68655,0.68661,0.68655,0.6866,146800003.0
2006-01-19 03:08:00,0.68656,0.68663,0.68656,0.68661,201899997.0
2006-01-19 03:09:00,0.68661,0.68661,0.68646,0.68648,201200002.0
2006-01-19 03:10:00,0.68653,0.68653,0.68635,0.68635,149800001.0
2006-01-19 03:11:00,0.6864,0.68651,0.6864,0.6864,169100002.0
2006-01-19 03:12:00,0.68642,0.68655,0.68642,0.68651,210800003.0
2006-01-19 03:13:00,0.68653,0.68655,0.68653,0.68655,89000000.0
2006-01-19 03:14:00,0.68653,0.6866,0.68651,0.68653,184700000.0
2006-01-19 03:15:00,0.68651,0.68656,0.68648,0.68656,112499998.0
2006-01-19 03:16:00,0.68659,0.68663,0.68655,0.68655,253399997.0
2006-01-19 03:17:00,0.6866,0.68661,0.68655,0.68658,89800001.0
2006-01-19 03:18:00,0.68661,0.68666,0.68658,0.6866,155800003.0
2006-01-19 03:19:00,0.68655,0.68655,0.68655,0.68655,57599998.0
2006-01-19 03:20:00,0.68657,0.68665,0.68657,0.68657,55799999.0
2006-01-19 03:21:00,0.68657,0.68665,0.68657,0.68665,63999998.0
2006-01-19 03:22:00,0.68662,0.6867,0.68662,0.68668,95199998.0
2006-01-19 03:23:00,0.68663,0.68672,0.68663,0.68669,186499998.0
2006-01-19 03:24:00,0.68658,0.6866,0.68654,0.68657,98699998.0
2006-01-19 03:25:00,0.68657,0.68657,0.68657,0.68657,8700000.0
2006-01-19 03:26:00,0.68658,0.68658,0.68655,0.68655,55200001.0
2006-01-19 03:27:00,0.6866,0.6866,0.6866,0.6866,39099998.0
2006-01-19 03:28:00,0.68658,0.68658,0.68658,0.68658,39099998.0
2006-01-19 03:29:00,0.68656,0.68656,0.68644,0.68647,83800001.0
2006-01-19 03:30:00,0.68648,0.68648,0.68648,0.68648,20100000.0
2006-01-19 03:31:00,0.68652,0.68652,0.68647,0.68648,69300001.0
2006-01-19 03:32:00,0.68645,0.68652,0.68645,0.68652,12800000.0
2006-01-19 03:33:00,0.6864,0.6864,0.68638,0.68638,67199999.0
2006-01-19 03:34:00,0.68636,0.68639,0.68632,0.68634,184699998.0
2006-01-19 03:35:00,0.68635,0.68642,0.68635,0.6864,169399998.0
2006-01-19 03:36:00,0.68642,0.68642,0.68641,0.68641,49600002.0
2006-01-19 03:37:00,0.68645,0.68648,0.68643,0.68643,83500001.0
2006-01-19 03:38:00,0.68647,0.68651,0.68645,0.68645,180600002.0
2006-01-19 03:39:00,0.68645,0.6865,0.68645,0.6865,71199999.0
2006-01-19 03:40:00,0.68646,0.68648,0.68641,0.68646,108800002.0
2006-01-19 03:41:00,0.68648,0.68648,0.68646,0.68646,63000001.0
2006-01-19 03:42:00,0.68643,0.68643,0.68636,0.6864,72500000.0
2006-01-19 03:43:00,0.68642,0.68643,0.68642,0.68643,62199998.0
2006-01-19 03:44:00,0.68638,0.68638,0.68636,0.68636,8800000.0
2006-01-19 03:45:00,0.68638,0.68642,0.68636,0.6864,56400001.0
2006-01-19 03:46:00,0.68639,0.6864,0.68639,0.6864,27300001.0
2006-01-19 03:47:00,0.68642,0.68642,0.68642,0.68642,24100000.0
2006-01-19 03:48:00,0.68645,0.68652,0.68645,0.6865,169299999.0
2006-01-19 03:49:00,0.68647,0.68653,0.68643,0.68652,128300002.0
2006-01-19 03:50:00,0.6865,0.68653,0.6865,0.68653,62199997.0
2006-01-19 03:51:00,0.68651,0.68652,0.68651,0.68652,12400000.0
2006-01-19 03:52:00,0.68659,0.68659,0.68659,0.68659,63200001.0
2006-01-19 03:53:00,0.68668,0.68668,0.68663,0.68663,36800001.0
2006-01-19 03:54:00,0.68667,0.68667,0.68663,0.68665,233800004.0
2006-01-19 03:55:00,0.68661,0.68661,0.68657,0.68661,94200002.0
2006-01-19 03:56:00,0.68665,0.68665,0.68657,0.68657,58200001.0
2006-01-19 03:57:00,0.68667,0.68669,0.68667,0.68669,10100000.0
2006-01-19 03:58:00,0.68667,0.68676,0.68665,0.68665,144400000.0
2006-01-19 03:59:00,0.68665,0.68665,0.68656,0.68656,99500001.0
2006-01-19 04:00:00,0.68667,0.68667,0.68666,0.68666,77400002.0
2006-01-19 04:01:00,0.68665,0.6867,0.68665,0.6867,179500001.0
2006-01-19 04:02:00,0.68669,0.68674,0.68667,0.68673,150000000.0
2006-01-19 04:03:00,0.68677,0.68677,0.68672,0.68673,123600002.0
2006-01-19 04:04:00,0.68673,0.68673,0.68668,0.68668,137900001.0
2006-01-19 04:05:00,0.6867,0.6867,0.68668,0.68668,55200000.0
2006-01-19 04:06:00,0.68668,0.68668,0.68668,0.68668,4800000.0
2006-01-19 04:07:00,0.68669,0.6867,0.68664,0.68667,293000002.0
2006-01-19 04:08:00,0.68666,0.68673,0.68663,0.68673,181899993.0
2006-01-19 04:09:00,0.68672,0.68672,0.68665,0.68669,104599998.0
2006-01-19 04:10:00,0.68671,0.68671,0.68661,0.68664,60700001.0
2006-01-19 04:11:00,0.68666,0.6867,0.6866,0.6866,130200001.0
2006-01-19 04:12:00,0.68667,0.68667,0.68666,0.68666,26300001.0
2006-01-19 04:13:00,0.6867,0.6867,0.6867,0.6867,8000000.0
2006-01-19 04:14:00,0.68667,0.68667,0.68665,0.68665,25700000.0
2006-01-19 04:15:00,0.68673,0.68677,0.68672,0.68675,159199998.0
2006-01-19 04:16:00,0.68673,0.68675,0.68673,0.68675,67100001.0
2006-01-19 04:17:00,0.68671,0.68671,0.6866,0.68668,218000004.0
2006-01-19 04:18:00,0.68666,0.68672,0.68662,0.68672,112400001.0
2006-01-19 04:19:00,0.68673,0.68673,0.68666,0.68667,100899997.0
2006-01-19 04:20:00,0.68667,0.6867,0.68667,0.68667,109500003.0
2006-01-19 04:21:00,0.68666,0.68667,0.68658,0.68667,54200002.0
2006-01-19 04:22:00,0.68668,0.68672,0.68665,0.68665,150500002.0
2006-01-19 04:23:00,0.68673,0.68673,0.68673,0.68673,28700001.0
2006-01-19 04:24:00,0.68665,0.68674,0.68665,0.68674,75899998.0
2006-01-19 04:25:00,0.68675,0.68675,0.68668,0.68674,166799997.0
2006-01-19 04:26:00,0.68667,0.68678,0.68667,0.68678,21500000.0
2006-01-19 04:27:00,0.68678,0.68678,0.68669,0.68675,81399998.0
2006-01-19 04:28:00,0.68668,0.68668,0.68664,0.68664,138199998.0
2006-01-19 04:29:00,0.68669,0.68671,0.68669,0.68671,11800000.0
2006-01-19 04:30:00,0.68673,0.68678,0.68672,0.68673,107999999.0
2006-01-19 04:31:00,0.68673,0.68673,0.68665,0.68668,189600001.0
2006-01-19 04:32:00,0.68668,0.68668,0.68664,0.68664,26300000.0
2006-01-19 04:33:00,0.68665,0.68672,0.68665,0.68672,73400000.0
2006-01-19 04:34:00,0.68671,0.68671,0.68663,0.68663,114600000.0
2006-01-19 04:35:00,0.68667,0.68667,0.68665,0.68667,136300000.0
2006-01-19 04:36:00,0.68666,0.68668,0.68662,0.68668,160599999.0
2006-01-19 04:37:00,0.68662,0.68673,0.68662,0.68671,59399999.0
2006-01-19 04:38:00,0.68672,0.68674,0.68669,0.68674,44400001.0
2006-01-19 04:39:00,0.68668,0.68673,0.68658,0.68661,283200000.0
2006-01-19 04:40:00,0.68669,0.6867,0.68664,0.68664,37700000.0
2006-01-19 04:41:00,0.68665,0.68665,0.68663,0.68663,24100000.0
2006-01-19 04:42:00,0.68667,0.68667,0.6866,0.68665,30300001.0
2006-01-19 04:43:00,0.68663,0.68665,0.68662,0.68663,202799996.0
2006-01-19 04:44:00,0.6866,0.68667,0.6866,0.68667,152000002.0
2006-01-19 04:45:00,0.6866,0.68665,0.6866,0.68665,146099998.0
2006-01-19 04:46:00,0.68665,0.68665,0.68663,0.68663,203200003.0
2006-01-19 04:47:00,0.68665,0.68665,0.68662,0.68665,72599998.0
2006-01-19 04:48:00,0.68665,0.68665,0.68662,0.68662,77000000.0
2006-01-19 04:49:00,0.6866,0.68661,0.68655,0.68657,186499999.0
2006-01-19 04:50:00,0.68653,0.68655,0.68648,0.68652,171499998.0
2006-01-19 04:51:00,0.68652,0.68652,0.68652,0.68652,28700001.0
2006-01-19 04:52:00,0.68654,0.68658,0.68654,0.68658,20000000.0
2006-01-19 04:53:00,0.68658,0.68659,0.68651,0.68655,126099999.0
2006-01-19 04:54:00,0.68655,0.68655,0.68655,0.68655,107900002.0
2006-01-19 04:55:00,0.68652,0.68657,0.6865,0.68652,142099997.0
2006-01-19 04:56:00,0.68652,0.68658,0.68652,0.68658,125299997.0
2006-01-19 04:57:00,0.68653,0.68658,0.68653,0.68658,50000000.0
2006-01-19 04:58:00,0.68653,0.68655,0.68652,0.68655,98300000.0
2006-01-19 04:59:00,0.68655,0.68655,0.68652,0.68652,40700000.0
2006-01-19 05:00:00,0.6865,0.68653,0.6865,0.68653,39300000.0
2006-01-19 05:01:00,0.6865,0.68657,0.6865,0.68653,216900000.0
2006-01-19 05:02:00,0.68657,0.68659,0.68657,0.68659,37500000.0
2006-01-19 05:03:00,0.68665,0.68665,0.68657,0.68658,222199999.0
2006-01-19 05:04:00,0.68655,0.68658,0.68655,0.68658,14100000.0
2006-01-19 05:05:00,0.68665,0.68665,0.68663,0.68663,10900000.0
2006-01-19 05:06:00,0.68662,0.68663,0.68655,0.68663,133400000.0
2006-01-19 05:07:00,0.68663,0.68663,0.68662,0.68662,58299999.0
2006-01-19 05:08:00,0.68663,0.68665,0.6866,0.6866,74200000.0
2006-01-19 05:09:00,0.6866,0.68666,0.68658,0.6866,60099999.0
2006-01-19 05:10:00,0.68653,0.68653,0.68653,0.68653,3400000.0
2006-01-19 05:11:00,0.68653,0.68655,0.6865,0.6865,60299999.0
2006-01-19 05:12:00,0.68657,0.68657,0.68653,0.68653,39000000.0
2006-01-19 05:13:00,0.68655,0.68655,0.6865,0.68655,205600000.0
2006-01-19 05:14:00,0.68655,0.68655,0.68648,0.68652,166700002.0
2006-01-19 05:15:00,0.68651,0.68651,0.68649,0.68649,17500000.0
2006-01-19 05:16:00,0.68652,0.68658,0.68652,0.68655,178699999.0
2006-01-19 05:17:00,0.68652,0.68658,0.68652,0.68658,69000001.0
2006-01-19 05:18:00,0.68654,0.6866,0.68651,0.68651,174900000.0
2006-01-19 05:19:00,0.68654,0.68657,0.68652,0.68654,169900001.0
2006-01-19 05:20:00,0.68651,0.68658,0.68648,0.68658,197600000.0
2006-01-19 05:21:00,0.68658,0.68659,0.68652,0.68659,164200003.0
2006-01-19 05:22:00,0.68656,0.68659,0.68653,0.68658,117899998.0
2006-01-19 05:23:00,0.6866,0.6866,0.6866,0.6866,35099998.0
2006-01-19 05:24:00,0.6866,0.68661,0.6865,0.6865,151900000.0
2006-01-19 05:25:00,0.68653,0.68653,0.68644,0.68644,21600000.0
2006-01-19 05:26:00,0.68643,0.68646,0.6864,0.6864,90199999.0
2006-01-19 05:27:00,0.68643,0.68643,0.68643,0.68643,8800000.0
2006-01-19 05:28:00,0.68643,0.68647,0.68643,0.68643,82000000.0
2006-01-19 05:29:00,0.68645,0.68645,0.68643,0.68643,92499998.0
2006-01-19 05:30:00,0.68643,0.68645,0.6864,0.6864,58200000.0
2006-01-19 05:31:00,0.6864,0.68643,0.6864,0.68643,62199998.0
2006-01-19 05:32:00,0.6864,0.68645,0.6864,0.68643,248400000.0
2006-01-19 05:33:00,0.6864,0.68647,0.6864,0.68643,162699997.0
2006-01-19 05:34:00,0.68636,0.68636,0.68625,0.68625,56499999.0
2006-01-19 05:35:00,0.68627,0.68631,0.68627,0.68631,153999997.0
2006-01-19 05:36:00,0.68632,0.68634,0.68627,0.68628,170200000.0
2006-01-19 05:37:00,0.68623,0.6863,0.68623,0.68629,129599999.0
2006-01-19 05:38:00,0.6863,0.68637,0.68625,0.68625,153499998.0
2006-01-19 05:39:00,0.68632,0.68632,0.6863,0.6863,5500000.0
2006-01-19 05:40:00,0.68632,0.68638,0.68629,0.68638,174100004.0
2006-01-19 05:41:00,0.68642,0.68644,0.6863,0.6863,61200001.0
2006-01-19 05:42:00,0.68625,0.68631,0.68624,0.68624,90299999.0
2006-01-19 05:43:00,0.68622,0.68625,0.68617,0.68621,97599998.0
2006-01-19 05:44:00,0.68626,0.68633,0.68626,0.68633,102300000.0
2006-01-19 05:45:00,0.68634,0.68635,0.68618,0.68618,152200000.0
2006-01-19 05:46:00,0.68627,0.68628,0.68618,0.68628,66700001.0
2006-01-19 05:47:00,0.68627,0.68635,0.68627,0.68635,207900006.0
2006-01-19 05:48:00,0.68631,0.68631,0.6863,0.6863,5500000.0
2006-01-19 05:49:00,0.68632,0.6864,0.68632,0.68635,124600000.0
2006-01-19 05:50:00,0.68642,0.68645,0.68642,0.68644,62400000.0
2006-01-19 05:51:00,0.68648,0.68648,0.6864,0.68645,176100004.0
2006-01-19 05:52:00,0.68644,0.68653,0.68641,0.68653,161200000.0
2006-01-19 05:53:00,0.68658,0.68668,0.68658,0.68662,161699999.0
2006-01-19 05:54:00,0.6866,0.68662,0.68657,0.68657,9700000.0
2006-01-19 05:55:00,0.6866,0.68668,0.68659,0.68659,195900000.0
2006-01-19 05:56:00,0.68664,0.68669,0.68664,0.68668,146900002.0
2006-01-19 05:57:00,0.6866,0.68669,0.6866,0.68668,110300000.0
2006-01-19 05:58:00,0.68672,0.68673,0.68672,0.68673,45400000.0
2006-01-19 05:59:00,0.68673,0.6868,0.68671,0.68678,133399999.0
2006-01-19 06:00:00,0.68676,0.68677,0.68667,0.68668,193899995.0
2006-01-19 06:01:00,0.68664,0.68677,0.68663,0.68664,141599999.0
2006-01-19 06:02:00,0.68662,0.68662,0.6866,0.68661,151300003.0
2006-01-19 06:03:00,0.68658,0.68658,0.68653,0.68654,163099998.0
2006-01-19 06:04:00,0.68652,0.68655,0.68651,0.68651,135700001.0
2006-01-19 06:05:00,0.68654,0.68659,0.68654,0.68659,44599998.0
2006-01-19 06:06:00,0.68658,0.68663,0.68654,0.68662,81900002.0
2006-01-19 06:07:00,0.68664,0.68664,0.68655,0.68663,140100002.0
2006-01-19 06:08:00,0.68668,0.68668,0.68662,0.68662,121499998.0
2006-01-19 06:09:00,0.6866,0.6866,0.6866,0.6866,14200000.0
2006-01-19 06:10:00,0.68652,0.68661,0.68646,0.68661,73100000.0
2006-01-19 06:11:00,0.68662,0.68668,0.68654,0.68664,220299998.0
2006-01-19 06:12:00,0.68663,0.68663,0.68654,0.68657,128799998.0
2006-01-19 06:13:00,0.68663,0.68667,0.68654,0.68656,154600001.0
2006-01-19 06:14:00,0.68657,0.68668,0.68657,0.68665,83900002.0
2006-01-19 06:15:00,0.68663,0.68667,0.68656,0.68656,120400000.0
2006-01-19 06:16:00,0.6866,0.6866,0.68655,0.6866,115900001.0
2006-01-19 06:17:00,0.68658,0.68663,0.68657,0.68662,178500002.0
2006-01-19 06:18:00,0.68662,0.68662,0.68658,0.68661,52600000.0
2006-01-19 06:19:00,0.68663,0.68663,0.6866,0.68662,65400003.0
2006-01-19 06:20:00,0.68657,0.6866,0.68657,0.68658,141500003.0
2006-01-19 06:21:00,0.6866,0.6866,0.6866,0.6866,66600002.0
2006-01-19 06:22:00,0.6866,0.6866,0.6866,0.6866,4800000.0
2006-01-19 06:23:00,0.6866,0.68664,0.68653,0.68653,160300004.0
2006-01-19 06:24:00,0.68651,0.68653,0.68644,0.68644,197300004.0
2006-01-19 06:25:00,0.68644,0.68653,0.68644,0.68648,52600000.0
2006-01-19 06:26:00,0.68648,0.68653,0.68648,0.68651,55100000.0
2006-01-19 06:27:00,0.68651,0.68652,0.6864,0.6864,303099998.0
2006-01-19 06:28:00,0.68645,0.68645,0.68635,0.68638,142100001.0
2006-01-19 06:29:00,0.68645,0.68645,0.68643,0.68645,83000002.0
2006-01-19 06:30:00,0.68643,0.68646,0.68638,0.68646,118299998.0
2006-01-19 06:31:00,0.68643,0.68645,0.6864,0.68645,148599998.0
2006-01-19 06:32:00,0.68648,0.68648,0.68647,0.68647,43800001.0
2006-01-19 06:33:00,0.68643,0.68643,0.68643,0.68643,2400000.0
2006-01-19 06:34:00,0.68643,0.68645,0.68643,0.68645,82699998.0
2006-01-19 06:35:00,0.68645,0.68645,0.68645,0.68645,21600000.0
2006-01-19 06:36:00,0.68645,0.68645,0.68645,0.68645,24700001.0
2006-01-19 06:37:00,0.68647,0.68648,0.6864,0.68648,188400000.0
2006-01-19 06:38:00,0.68643,0.68645,0.68643,0.68645,20000000.0
2006-01-19 06:39:00,0.68645,0.68645,0.6864,0.6864,71699999.0
2006-01-19 06:40:00,0.68645,0.68647,0.68642,0.68647,83800002.0
2006-01-19 06:41:00,0.68647,0.68654,0.68646,0.68646,171300000.0
2006-01-19 06:42:00,0.6864,0.6864,0.6864,0.6864,11200000.0
2006-01-19 06:43:00,0.68643,0.68643,0.68643,0.68643,1900000.0
2006-01-19 06:44:00,0.68645,0.68645,0.6864,0.6864,143200000.0
2006-01-19 06:45:00,0.68648,0.68648,0.6864,0.6864,207099997.0
2006-01-19 06:46:00,0.68643,0.68647,0.6864,0.6864,208100000.0
2006-01-19 06:47:00,0.68642,0.68647,0.68642,0.68645,96400002.0
2006-01-19 06:48:00,0.68642,0.68648,0.68642,0.68645,146899997.0
2006-01-19 06:49:00,0.68647,0.68648,0.68647,0.68648,21600000.0
2006-01-19 06:50:00,0.68647,0.6865,0.68647,0.6865,22200000.0
2006-01-19 06:51:00,0.68647,0.68647,0.68643,0.68643,64700002.0
2006-01-19 06:52:00,0.68647,0.68653,0.68647,0.68647,124999998.0
2006-01-19 06:53:00,0.68651,0.68651,0.68642,0.68646,108700001.0
2006-01-19 06:54:00,0.68647,0.68647,0.68647,0.68647,3200000.0
2006-01-19 06:55:00,0.6865,0.68653,0.68647,0.68647,91799997.0
2006-01-19 06:56:00,0.68645,0.68653,0.68645,0.68647,222499997.0
2006-01-19 06:57:00,0.68654,0.68654,0.68648,0.68654,73400000.0
2006-01-19 06:58:00,0.68653,0.68653,0.68652,0.68652,62299999.0
2006-01-19 06:59:00,0.68648,0.68653,0.68648,0.6865,213999998.0
2006-01-19 07:00:00,0.68646,0.68654,0.68646,0.68651,33600000.0
2006-01-19 07:01:00,0.68647,0.6865,0.68647,0.68647,87500001.0
2006-01-19 07:02:00,0.68647,0.6865,0.68647,0.68647,123600001.0
2006-01-19 07:03:00,0.68651,0.68656,0.68647,0.68652,86899996.0
2006-01-19 07:04:00,0.68647,0.68653,0.68647,0.68653,35900001.0
2006-01-19 07:05:00,0.68647,0.68647,0.68647,0.68647,56200001.0
2006-01-19 07:06:00,0.68652,0.68652,0.68648,0.68649,68300000.0
2006-01-19 07:07:00,0.68648,0.68648,0.68647,0.68647,37400000.0
2006-01-19 07:08:00,0.68647,0.6865,0.68647,0.68647,122200000.0
2006-01-19 07:09:00,0.68647,0.6865,0.68647,0.6865,12000000.0
2006-01-19 07:10:00,0.68647,0.6865,0.68647,0.68647,58500000.0
2006-01-19 07:11:00,0.68648,0.6865,0.68647,0.6865,167499995.0
2006-01-19 07:12:00,0.68644,0.68648,0.68642,0.68642,8800000.0
2006-01-19 07:13:00,0.68643,0.68647,0.68643,0.68645,59300000.0
2006-01-19 07:14:00,0.68645,0.68647,0.68638,0.68642,140599998.0
2006-01-19 07:15:00,0.68645,0.68645,0.68643,0.68645,125499998.0
2006-01-19 07:16:00,0.68645,0.68645,0.68643,0.68645,207900000.0
2006-01-19 07:17:00,0.68642,0.68645,0.68642,0.68645,81500002.0
2006-01-19 07:18:00,0.68645,0.68645,0.6864,0.68642,150099999.0
2006-01-19 07:19:00,0.68642,0.68647,0.68642,0.68643,136800005.0
2006-01-19 07:20:00,0.68643,0.68645,0.6864,0.6864,161800002.0
2006-01-19 07:21:00,0.68645,0.68645,0.68643,0.68643,206699996.0
2006-01-19 07:22:00,0.68645,0.68647,0.68645,0.68647,64800002.0
2006-01-19 07:23:00,0.68643,0.68643,0.68642,0.68642,44600000.0
2006-01-19 07:24:00,0.68642,0.68645,0.68642,0.68645,5600000.0
2006-01-19 07:25:00,0.68645,0.68648,0.68645,0.68648,76400000.0
2006-01-19 07:26:00,0.6865,0.6865,0.68648,0.68648,45499999.0
2006-01-19 07:27:00,0.6865,0.6865,0.6865,0.6865,2400000.0
2006-01-19 07:28:00,0.68645,0.68645,0.68645,0.68645,24100000.0
2006-01-19 07:29:00,0.6865,0.6865,0.68645,0.6865,108899996.0
2006-01-19 07:30:00,0.68649,0.68654,0.68646,0.68652,160300000.0
2006-01-19 07:31:00,0.68655,0.68655,0.68648,0.68648,45399998.0
2006-01-19 07:32:00,0.68649,0.68654,0.68648,0.68654,86600001.0
2006-01-19 07:33:00,0.68651,0.68657,0.6865,0.68651,184199995.0
2006-01-19 07:34:00,0.68646,0.68653,0.68646,0.68653,176999999.0
2006-01-19 07:35:00,0.68654,0.68654,0.68646,0.68647,91000001.0
2006-01-19 07:36:00,0.68646,0.68653,0.68646,0.68649,56900000.0
2006-01-19 07:37:00,0.6865,0.6865,0.68645,0.6865,279700006.0
2006-01-19 07:38:00,0.6865,0.6865,0.68647,0.6865,124999998.0
2006-01-19 07:39:00,0.68647,0.68653,0.68647,0.68647,148599999.0
2006-01-19 07:40:00,0.6865,0.6865,0.68648,0.6865,88699999.0
2006-01-19 07:41:00,0.6865,0.6865,0.68647,0.6865,164800002.0
2006-01-19 07:42:00,0.68647,0.68648,0.68644,0.68646,72199999.0
2006-01-19 07:43:00,0.68645,0.68653,0.68645,0.68648,182499999.0
2006-01-19 07:44:00,0.68645,0.68647,0.68645,0.68647,40200001.0
2006-01-19 07:45:00,0.68646,0.68653,0.68646,0.68646,99299999.0
2006-01-19 07:46:00,0.68645,0.6865,0.68645,0.68645,190400000.0
2006-01-19 07:47:00,0.6865,0.6865,0.6865,0.6865,71799999.0
2006-01-19 07:48:00,0.68647,0.68653,0.68647,0.6865,76599999.0
2006-01-19 07:49:00,0.68649,0.68651,0.68649,0.68651,5600000.0
2006-01-19 07:50:00,0.68656,0.68659,0.68655,0.68655,195399998.0
2006-01-19 07:51:00,0.6865,0.68657,0.6865,0.68652,105699998.0
2006-01-19 07:52:00,0.68651,0.68657,0.68651,0.68651,212199998.0
2006-01-19 07:53:00,0.68657,0.68662,0.68657,0.68661,103900000.0
2006-01-19 07:54:00,0.68661,0.68661,0.68654,0.68656,44300000.0
2006-01-19 07:55:00,0.6866,0.6866,0.6866,0.6866,42299999.0
2006-01-19 07:56:00,0.68655,0.6866,0.68655,0.6866,118599997.0
2006-01-19 07:57:00,0.68657,0.6866,0.68657,0.6866,35000000.0
2006-01-19 07:58:00,0.68658,0.68658,0.68647,0.68652,163699995.0
2006-01-19 07:59:00,0.68657,0.6866,0.68657,0.6866,16600000.0
2006-01-19 08:00:00,0.68655,0.6866,0.68652,0.68654,191799993.0
2006-01-19 08:01:00,0.68655,0.68655,0.6865,0.68653,92000003.0
2006-01-19 08:02:00,0.68655,0.68655,0.68655,0.68655,800000.0
2006-01-19 08:03:00,0.68657,0.68657,0.68657,0.68657,11200000.0
2006-01-19 08:04:00,0.68653,0.68655,0.68652,0.68655,132600000.0
2006-01-19 08:05:00,0.68651,0.68663,0.68651,0.6866,200399997.0
2006-01-19 08:06:00,0.68656,0.6866,0.68656,0.68657,105999997.0
2006-01-19 08:07:00,0.68656,0.68657,0.68656,0.68657,76600003.0
2006-01-19 08:08:00,0.68652,0.68663,0.68651,0.68663,149799998.0
2006-01-19 08:09:00,0.68669,0.68672,0.68669,0.68671,163400000.0
2006-01-19 08:10:00,0.68671,0.68673,0.68665,0.68666,243400001.0
2006-01-19 08:11:00,0.68663,0.68672,0.6866,0.6866,120300000.0
2006-01-19 08:12:00,0.6866,0.6866,0.68649,0.68658,126899999.0
2006-01-19 08:13:00,0.68661,0.68662,0.68654,0.68656,193300004.0
2006-01-19 08:14:00,0.68655,0.68655,0.68652,0.68655,163900001.0
2006-01-19 08:15:00,0.68657,0.68657,0.6865,0.6865,81299997.0
2006-01-19 08:16:00,0.68657,0.68662,0.68653,0.68653,50300001.0
2006-01-19 08:17:00,0.68652,0.6866,0.68652,0.6866,32800000.0
2006-01-19 08:18:00,0.6866,0.6866,0.6866,0.6866,61400001.0
2006-01-19 08:19:00,0.68655,0.68664,0.68655,0.6866,151000002.0
2006-01-19 08:20:00,0.6866,0.68665,0.68659,0.6866,257699997.0
2006-01-19 08:21:00,0.68662,0.68662,0.68655,0.68655,15200000.0
2006-01-19 08:22:00,0.68663,0.68673,0.68661,0.6867,152199998.0
2006-01-19 08:23:00,0.68666,0.68669,0.68661,0.68661,191099997.0
2006-01-19 08:24:00,0.68663,0.68665,0.6866,0.68661,96700002.0
2006-01-19 08:25:00,0.68658,0.68664,0.68658,0.68663,140399999.0
2006-01-19 08:26:00,0.68663,0.6867,0.68661,0.68666,154499997.0
2006-01-19 08:27:00,0.68661,0.68669,0.68658,0.68666,151700004.0
2006-01-19 08:28:00,0.68673,0.6868,0.68673,0.68676,126100002.0
2006-01-19 08:29:00,0.68674,0.6868,0.68672,0.68674,127999999.0
2006-01-19 08:30:00,0.68673,0.68683,0.68673,0.68683,113900000.0
2006-01-19 08:31:00,0.68682,0.68696,0.68681,0.68691,198800002.0
2006-01-19 08:32:00,0.68687,0.68692,0.68685,0.6869,87799997.0
2006-01-19 08:33:00,0.68689,0.68689,0.68683,0.68683,124700002.0
2006-01-19 08:34:00,0.68679,0.6868,0.68675,0.6868,148400000.0
2006-01-19 08:35:00,0.68676,0.68676,0.68674,0.68674,35199999.0
2006-01-19 08:36:00,0.68675,0.68685,0.68675,0.68675,89300000.0
2006-01-19 08:37:00,0.68675,0.68688,0.68674,0.68688,77200000.0
2006-01-19 08:38:00,0.68687,0.6869,0.68678,0.68688,153999998.0
2006-01-19 08:39:00,0.68683,0.68688,0.68678,0.68688,95799998.0
2006-01-19 08:40:00,0.68683,0.68685,0.68677,0.6868,239899996.0
2006-01-19 08:41:00,0.68676,0.68676,0.6867,0.6867,117900002.0
2006-01-19 08:42:00,0.68671,0.68678,0.6867,0.68675,127999998.0
2006-01-19 08:43:00,0.68678,0.68691,0.68678,0.6868,131000002.0
2006-01-19 08:44:00,0.68683,0.68683,0.68675,0.68678,96299998.0
2006-01-19 08:45:00,0.68677,0.68691,0.68677,0.68688,180000001.0
2006-01-19 08:46:00,0.68685,0.68687,0.68676,0.68677,147099999.0
2006-01-19 08:47:00,0.68671,0.68671,0.68665,0.68665,135600001.0
2006-01-19 08:48:00,0.68669,0.68672,0.68661,0.68667,231200000.0
2006-01-19 08:49:00,0.68668,0.6867,0.68663,0.68665,210299999.0
2006-01-19 08:50:00,0.68663,0.68668,0.68663,0.68666,110600002.0
2006-01-19 08:51:00,0.68666,0.68673,0.68666,0.68671,209000002.0
2006-01-19 08:52:00,0.6867,0.68678,0.6867,0.68678,95199998.0
2006-01-19 08:53:00,0.68675,0.68677,0.68675,0.68675,140999998.0
2006-01-19 08:54:00,0.68676,0.68678,0.68668,0.68672,191900005.0
2006-01-19 08:55:00,0.68671,0.68673,0.68667,0.68667,183300000.0
2006-01-19 08:56:00,0.68669,0.68674,0.68665,0.6867,195299999.0
2006-01-19 08:57:00,0.68668,0.68668,0.68664,0.68664,86199998.0
2006-01-19 08:58:00,0.68664,0.68672,0.68664,0.68665,138900000.0
2006-01-19 08:59:00,0.68661,0.6867,0.68661,0.6867,149200004.0
2006-01-19 09:00:00,0.68674,0.68676,0.68666,0.68673,237499999.0
2006-01-19 09:01:00,0.68673,0.68673,0.68666,0.68673,113200003.0
2006-01-19 09:02:00,0.68676,0.68678,0.68674,0.68674,20700000.0
2006-01-19 09:03:00,0.68675,0.68683,0.68673,0.6868,105499997.0
2006-01-19 09:04:00,0.68686,0.68687,0.6868,0.68682,204000001.0
2006-01-19 09:05:00,0.68685,0.68685,0.6868,0.68683,21500000.0
2006-01-19 09:06:00,0.68685,0.6869,0.6868,0.68685,288500000.0
2006-01-19 09:07:00,0.68687,0.68695,0.68687,0.68688,178799998.0
2006-01-19 09:08:00,0.68689,0.68706,0.68682,0.68705,201299999.0
2006-01-19 09:09:00,0.68711,0.68711,0.68698,0.68698,66999999.0
2006-01-19 09:10:00,0.6869,0.6869,0.68674,0.68674,89300002.0
2006-01-19 09:11:00,0.68669,0.68674,0.68667,0.68674,304200001.0
2006-01-19 09:12:00,0.68676,0.68678,0.68671,0.68672,214599999.0
2006-01-19 09:13:00,0.6867,0.68676,0.6867,0.68672,112300001.0
2006-01-19 09:14:00,0.68668,0.68672,0.6866,0.68672,92900000.0
2006-01-19 09:15:00,0.68672,0.6868,0.68671,0.6868,142900002.0
2006-01-19 09:16:00,0.68679,0.68679,0.68671,0.68674,137199997.0
2006-01-19 09:17:00,0.68675,0.68687,0.68675,0.6868,208100001.0
2006-01-19 09:18:00,0.68678,0.68693,0.68673,0.68693,128599999.0
2006-01-19 09:19:00,0.687,0.68707,0.68696,0.68707,112500000.0
2006-01-19 09:20:00,0.6871,0.68715,0.68705,0.68715,198299998.0
2006-01-19 09:21:00,0.68715,0.68721,0.6871,0.68714,124400002.0
2006-01-19 09:22:00,0.68712,0.68712,0.68702,0.6871,115399998.0
2006-01-19 09:23:00,0.68712,0.68732,0.68712,0.68732,233200001.0
2006-01-19 09:24:00,0.68734,0.68739,0.68728,0.68739,122199999.0
2006-01-19 09:25:00,0.6874,0.68756,0.68733,0.68756,201300000.0
2006-01-19 09:26:00,0.68753,0.68762,0.68751,0.68755,211599998.0
2006-01-19 09:27:00,0.68759,0.68762,0.68748,0.68754,173299996.0
2006-01-19 09:28:00,0.6876,0.68761,0.68755,0.68761,88099999.0
2006-01-19 09:29:00,0.68759,0.68759,0.68754,0.68755,112999999.0
2006-01-19 09:30:00,0.68758,0.68758,0.68749,0.68749,169400003.0
2006-01-19 09:31:00,0.68743,0.68749,0.68743,0.68749,167700003.0
2006-01-19 09:32:00,0.68747,0.68749,0.68741,0.68742,142999997.0
2006-01-19 09:33:00,0.68741,0.68744,0.68739,0.68742,129600001.0
2006-01-19 09:34:00,0.68753,0.68774,0.68753,0.68773,90800000.0
2006-01-19 09:35:00,0.68775,0.68777,0.68763,0.68769,180600000.0
2006-01-19 09:36:00,0.68764,0.68771,0.68763,0.68763,213099998.0
2006-01-19 09:37:00,0.68762,0.68762,0.68754,0.6876,83699998.0
2006-01-19 09:38:00,0.68759,0.68759,0.68749,0.68757,87499998.0
2006-01-19 09:39:00,0.68749,0.68753,0.68743,0.6875,202900003.0
2006-01-19 09:40:00,0.68754,0.68755,0.68751,0.68755,128500001.0
2006-01-19 09:41:00,0.68752,0.68752,0.68745,0.68745,139899998.0
2006-01-19 09:42:00,0.68749,0.68751,0.68737,0.68739,263900001.0
2006-01-19 09:43:00,0.68728,0.68729,0.68717,0.6872,130800000.0
2006-01-19 09:44:00,0.68703,0.68708,0.68686,0.68686,96099998.0
2006-01-19 09:45:00,0.68681,0.68697,0.68678,0.68697,71199998.0
2006-01-19 09:46:00,0.68701,0.68704,0.68701,0.68704,45299998.0
2006-01-19 09:47:00,0.68706,0.68706,0.68698,0.68698,84599999.0
2006-01-19 09:48:00,0.68693,0.68708,0.68693,0.687,249299997.0
2006-01-19 09:49:00,0.68697,0.6871,0.68691,0.68708,113999999.0
2006-01-19 09:50:00,0.68712,0.68714,0.68705,0.68711,146599996.0
2006-01-19 09:51:00,0.68712,0.6872,0.68709,0.6872,138000002.0
2006-01-19 09:52:00,0.68718,0.68723,0.68708,0.68717,338800000.0
2006-01-19 09:53:00,0.68714,0.68716,0.6871,0.68715,190399998.0
2006-01-19 09:54:00,0.68709,0.68721,0.68709,0.68721,148600000.0
2006-01-19 09:55:00,0.68731,0.68736,0.68731,0.68736,42500000.0
2006-01-19 09:56:00,0.68743,0.68763,0.68743,0.68763,169899999.0
2006-01-19 09:57:00,0.68758,0.68775,0.6875,0.68775,178599998.0
2006-01-19 09:58:00,0.6878,0.6878,0.68767,0.68767,79299998.0
2006-01-19 09:59:00,0.6876,0.68762,0.68754,0.68757,140200001.0
2006-01-19 10:00:00,0.68761,0.68767,0.68757,0.68764,182899998.0
2006-01-19 10:01:00,0.68773,0.68779,0.68772,0.68778,143899998.0
2006-01-19 10:02:00,0.68773,0.68773,0.68759,0.68769,148500001.0
2006-01-19 10:03:00,0.68776,0.68785,0.68776,0.68777,224000001.0
2006-01-19 10:04:00,0.68788,0.68803,0.68788,0.68798,155999999.0
2006-01-19 10:05:00,0.68795,0.68818,0.68795,0.68818,225399998.0
2006-01-19 10:06:00,0.68819,0.68822,0.68804,0.68805,132300000.0
2006-01-19 10:07:00,0.68804,0.68807,0.68793,0.68793,184999999.0
2006-01-19 10:08:00,0.68792,0.68801,0.68792,0.688,76300001.0
2006-01-19 10:09:00,0.688,0.68812,0.688,0.68811,150799996.0
2006-01-19 10:10:00,0.68814,0.68845,0.68811,0.68843,158200003.0
2006-01-19 10:11:00,0.68841,0.68857,0.6884,0.68857,177899996.0
2006-01-19 10:12:00,0.68856,0.68859,0.68848,0.68858,178599997.0
2006-01-19 10:13:00,0.68851,0.68851,0.68843,0.68843,111000002.0
2006-01-19 10:14:00,0.68841,0.68841,0.68832,0.68839,180200003.0
2006-01-19 10:15:00,0.68837,0.6884,0.68826,0.68826,228199996.0
2006-01-19 10:16:00,0.68832,0.68832,0.68826,0.68831,182999997.0
2006-01-19 10:17:00,0.68833,0.68837,0.68825,0.68825,219600005.0
2006-01-19 10:18:00,0.6882,0.6882,0.68808,0.6881,143800001.0
2006-01-19 10:19:00,0.68814,0.68814,0.68807,0.68807,162200003.0
2006-01-19 10:20:00,0.68803,0.68803,0.68793,0.68802,168299997.0
2006-01-19 10:21:00,0.68797,0.68798,0.68793,0.68797,86100002.0
2006-01-19 10:22:00,0.68798,0.68803,0.68798,0.688,205199994.0
2006-01-19 10:23:00,0.68799,0.68803,0.68795,0.688,207800002.0
2006-01-19 10:24:00,0.68791,0.68791,0.68789,0.68789,80599997.0
2006-01-19 10:25:00,0.68779,0.68783,0.68774,0.68777,123000002.0
2006-01-19 10:26:00,0.6877,0.68778,0.68767,0.68774,166900004.0
2006-01-19 10:27:00,0.68779,0.68783,0.68766,0.68782,215799999.0
2006-01-19 10:28:00,0.68782,0.68789,0.68776,0.68784,221400000.0
2006-01-19 10:29:00,0.68782,0.68785,0.68777,0.6878,170100000.0
2006-01-19 10:30:00,0.68784,0.68788,0.68783,0.68783,110100000.0
2006-01-19 10:31:00,0.68783,0.68783,0.68779,0.68779,39799999.0
2006-01-19 10:32:00,0.68778,0.6878,0.68772,0.6878,109099997.0
2006-01-19 10:33:00,0.68778,0.6878,0.68773,0.6878,209500001.0
2006-01-19 10:34:00,0.68781,0.68781,0.68753,0.68753,94800002.0
2006-01-19 10:35:00,0.68756,0.68761,0.68748,0.6876,127000000.0
2006-01-19 10:36:00,0.68763,0.68767,0.68759,0.68763,157899996.0
2006-01-19 10:37:00,0.6876,0.68765,0.68756,0.68758,144499999.0
2006-01-19 10:38:00,0.6876,0.68762,0.68752,0.68755,119699998.0
2006-01-19 10:39:00,0.68758,0.68761,0.6875,0.68755,207399995.0
2006-01-19 10:40:00,0.68759,0.68761,0.68751,0.68756,127400001.0
2006-01-19 10:41:00,0.6876,0.6876,0.68741,0.68753,153799998.0
2006-01-19 10:42:00,0.68756,0.68756,0.68745,0.68745,257100002.0
2006-01-19 10:43:00,0.68748,0.68748,0.6874,0.68748,51000000.0
2006-01-19 10:44:00,0.68745,0.68747,0.68741,0.68747,93600002.0
2006-01-19 10:45:00,0.68749,0.68751,0.6874,0.68751,140599998.0
2006-01-19 10:46:00,0.68746,0.68765,0.68746,0.68765,176799996.0
2006-01-19 10:47:00,0.68764,0.68764,0.68761,0.68761,96700001.0
2006-01-19 10:48:00,0.68761,0.68773,0.68761,0.68772,75100001.0
2006-01-19 10:49:00,0.68771,0.68773,0.68762,0.68773,173100000.0
2006-01-19 10:50:00,0.68769,0.68776,0.68767,0.68767,154899997.0
2006-01-19 10:51:00,0.68772,0.68777,0.68767,0.68776,178900002.0
2006-01-19 10:52:00,0.68774,0.68782,0.68774,0.68782,114400003.0
2006-01-19 10:53:00,0.68779,0.68779,0.6877,0.68772,68999999.0
2006-01-19 10:54:00,0.68773,0.68773,0.68767,0.68768,72700002.0
2006-01-19 10:55:00,0.68772,0.68778,0.68763,0.68775,223899996.0
2006-01-19 10:56:00,0.68775,0.68779,0.68767,0.68772,240600003.0
2006-01-19 10:57:00,0.68766,0.68774,0.68766,0.68774,137999996.0
2006-01-19 10:58:00,0.68776,0.68777,0.68769,0.68777,138700004.0
2006-01-19 10:59:00,0.68778,0.6878,0.68768,0.68776,74400002.0
2006-01-19 11:00:00,0.68781,0.68781,0.68772,0.68772,110000001.0
2006-01-19 11:01:00,0.68774,0.68782,0.68771,0.68772,128699999.0
2006-01-19 11:02:00,0.6877,0.68777,0.6877,0.68776,186400002.0
2006-01-19 11:03:00,0.68779,0.68785,0.68774,0.68775,161599997.0
2006-01-19 11:04:00,0.68779,0.6879,0.68779,0.68789,166499999.0
2006-01-19 11:05:00,0.6879,0.68794,0.68789,0.68789,138700005.0
2006-01-19 11:06:00,0.68791,0.68791,0.68776,0.6878,118800001.0
2006-01-19 11:07:00,0.68779,0.68785,0.68775,0.68775,170299999.0
2006-01-19 11:08:00,0.68786,0.68786,0.68783,0.68786,50399999.0
2006-01-19 11:09:00,0.68787,0.68789,0.68781,0.68783,192999999.0
2006-01-19 11:10:00,0.68791,0.68796,0.68785,0.68785,189599998.0
2006-01-19 11:11:00,0.68786,0.68786,0.68777,0.68781,195200002.0
2006-01-19 11:12:00,0.68779,0.68788,0.68775,0.68788,175100006.0
2006-01-19 11:13:00,0.68785,0.6879,0.68783,0.68787,117200003.0
2006-01-19 11:14:00,0.68791,0.68795,0.6879,0.68795,240199997.0
2006-01-19 11:15:00,0.688,0.688,0.68794,0.68797,163799999.0
2006-01-19 11:16:00,0.68794,0.68794,0.68787,0.68793,200500000.0
2006-01-19 11:17:00,0.68796,0.68797,0.68787,0.68793,131299996.0
2006-01-19 11:18:00,0.68795,0.68803,0.68795,0.68803,238599997.0
2006-01-19 11:19:00,0.68803,0.68815,0.68795,0.68815,297400000.0
2006-01-19 11:20:00,0.6882,0.68827,0.6881,0.6881,109300000.0
2006-01-19 11:21:00,0.6881,0.68817,0.68806,0.68817,102100000.0
2006-01-19 11:22:00,0.68819,0.68819,0.68809,0.68809,195199998.0
2006-01-19 11:23:00,0.68811,0.68812,0.688,0.688,105000001.0
2006-01-19 11:24:00,0.688,0.68807,0.68798,0.68805,138200002.0
2006-01-19 11:25:00,0.68798,0.68799,0.68793,0.68799,163100001.0
2006-01-19 11:26:00,0.68804,0.68806,0.68795,0.68803,362700004.0
2006-01-19 11:27:00,0.68794,0.68814,0.68794,0.6881,249600003.0
2006-01-19 11:28:00,0.68814,0.6882,0.68814,0.68814,262000002.0
2006-01-19 11:29:00,0.68818,0.68818,0.68812,0.68815,90699999.0
2006-01-19 11:30:00,0.6882,0.6882,0.68807,0.68812,199099997.0
2006-01-19 11:31:00,0.68807,0.68812,0.68807,0.68809,83200001.0
2006-01-19 11:32:00,0.68817,0.68817,0.68798,0.68798,195799996.0
2006-01-19 11:33:00,0.68792,0.68803,0.68789,0.688,146600004.0
2006-01-19 11:34:00,0.68801,0.68801,0.68788,0.68792,167000000.0
2006-01-19 11:35:00,0.68794,0.68794,0.68788,0.68788,86900002.0
2006-01-19 11:36:00,0.68787,0.68798,0.68787,0.6879,174500000.0
2006-01-19 11:37:00,0.68794,0.68798,0.68792,0.68792,170000004.0
2006-01-19 11:38:00,0.68781,0.68782,0.68781,0.68782,16100000.0
2006-01-19 11:39:00,0.68778,0.68784,0.68776,0.68784,100599998.0
2006-01-19 11:40:00,0.68786,0.68787,0.68776,0.68779,235800001.0
2006-01-19 11:41:00,0.68771,0.68774,0.68771,0.68774,17600000.0
2006-01-19 11:42:00,0.68765,0.68774,0.68765,0.68774,116899998.0
2006-01-19 11:43:00,0.68776,0.6879,0.68775,0.68783,230699998.0
2006-01-19 11:44:00,0.68785,0.68794,0.68785,0.68788,134900002.0
2006-01-19 11:45:00,0.68789,0.68794,0.68787,0.68788,134699999.0
2006-01-19 11:46:00,0.68787,0.68806,0.68787,0.68803,272999996.0
2006-01-19 11:47:00,0.68808,0.68817,0.68808,0.68817,84000001.0
2006-01-19 11:48:00,0.68809,0.68809,0.68802,0.68809,78899999.0
2006-01-19 11:49:00,0.68807,0.6881,0.68803,0.6881,141800000.0
2006-01-19 11:50:00,0.688,0.68808,0.688,0.68802,180500001.0
2006-01-19 11:51:00,0.688,0.68805,0.68795,0.68795,265000000.0
2006-01-19 11:52:00,0.68796,0.68802,0.68794,0.688,158200000.0
2006-01-19 11:53:00,0.68799,0.68808,0.68799,0.68808,236300003.0
2006-01-19 11:54:00,0.688,0.68806,0.68797,0.68797,108500000.0
2006-01-19 11:55:00,0.688,0.68805,0.68794,0.68795,117799999.0
2006-01-19 11:56:00,0.68795,0.68801,0.68795,0.68797,68000000.0
2006-01-19 11:57:00,0.68797,0.68797,0.6879,0.68797,146899995.0
2006-01-19 11:58:00,0.68796,0.68799,0.68784,0.68784,175899999.0
2006-01-19 11:59:00,0.68787,0.688,0.68784,0.688,96800000.0
2006-01-19 12:00:00,0.68794,0.68795,0.68785,0.68786,175200003.0
2006-01-19 12:01:00,0.68791,0.68791,0.68778,0.68778,178699996.0
2006-01-19 12:02:00,0.68787,0.68787,0.68777,0.68787,177999999.0
2006-01-19 12:03:00,0.68788,0.68788,0.68771,0.68771,71199999.0
2006-01-19 12:04:00,0.68769,0.68772,0.68763,0.68766,181800004.0
2006-01-19 12:05:00,0.68769,0.68776,0.68769,0.68773,55099998.0
2006-01-19 12:06:00,0.68771,0.68775,0.68771,0.68775,106000001.0
2006-01-19 12:07:00,0.68773,0.68773,0.68761,0.68764,190499998.0
2006-01-19 12:08:00,0.68768,0.68788,0.6876,0.68788,184400000.0
2006-01-19 12:09:00,0.68786,0.68786,0.68772,0.68777,188600000.0
2006-01-19 12:10:00,0.6878,0.68792,0.6878,0.68792,111000002.0
2006-01-19 12:11:00,0.68792,0.68806,0.6879,0.68806,118300000.0
2006-01-19 12:12:00,0.68806,0.68807,0.68795,0.68795,167599999.0
2006-01-19 12:13:00,0.68793,0.68797,0.68789,0.68789,107700001.0
2006-01-19 12:14:00,0.68786,0.68793,0.68782,0.68787,148399998.0
2006-01-19 12:15:00,0.68789,0.68799,0.68786,0.68795,109100002.0
2006-01-19 12:16:00,0.68797,0.688,0.68788,0.6879,153900000.0
2006-01-19 12:17:00,0.68788,0.68788,0.68777,0.68788,162600000.0
2006-01-19 12:18:00,0.68792,0.68792,0.68784,0.68784,81500000.0
2006-01-19 12:19:00,0.6878,0.68781,0.68777,0.68779,140500000.0
2006-01-19 12:20:00,0.68781,0.68781,0.68779,0.68779,71799999.0
2006-01-19 12:21:00,0.68773,0.68775,0.68766,0.68767,195199996.0
2006-01-19 12:22:00,0.68771,0.68771,0.68759,0.68762,259499996.0
2006-01-19 12:23:00,0.68756,0.68756,0.68734,0.68734,79300002.0
2006-01-19 12:24:00,0.68736,0.68742,0.68729,0.6873,256199997.0
2006-01-19 12:25:00,0.68737,0.68747,0.68737,0.68742,171099998.0
2006-01-19 12:26:00,0.68736,0.68741,0.68722,0.68722,187700001.0
2006-01-19 12:27:00,0.68721,0.6874,0.68721,0.68735,279099999.0
2006-01-19 12:28:00,0.68733,0.68733,0.68722,0.6873,104600001.0
2006-01-19 12:29:00,0.68735,0.68746,0.68735,0.68744,157800000.0
2006-01-19 12:30:00,0.68744,0.68749,0.68738,0.68745,263400001.0
2006-01-19 12:31:00,0.68745,0.68753,0.68745,0.68747,162199999.0
2006-01-19 12:32:00,0.68746,0.68749,0.68745,0.68748,47800001.0
2006-01-19 12:33:00,0.68754,0.68759,0.68749,0.68758,110900000.0
2006-01-19 12:34:00,0.68758,0.68761,0.68751,0.68755,139199999.0
2006-01-19 12:35:00,0.68751,0.68758,0.68751,0.68757,76000001.0
2006-01-19 12:36:00,0.68754,0.68754,0.68739,0.68745,110200001.0
2006-01-19 12:37:00,0.68744,0.68748,0.68741,0.68742,137599999.0
2006-01-19 12:38:00,0.68737,0.68741,0.68735,0.68741,74200001.0
2006-01-19 12:39:00,0.68747,0.68751,0.68738,0.68751,57100000.0
2006-01-19 12:40:00,0.68745,0.68745,0.68735,0.68735,207700005.0
2006-01-19 12:41:00,0.68738,0.68738,0.68737,0.68737,83399998.0
2006-01-19 12:42:00,0.6873,0.68739,0.68727,0.68732,147200000.0
2006-01-19 12:43:00,0.68726,0.68726,0.6872,0.68724,109499999.0
2006-01-19 12:44:00,0.68723,0.68726,0.68719,0.68719,149600000.0
2006-01-19 12:45:00,0.68723,0.68729,0.68722,0.68722,113999999.0
2006-01-19 12:46:00,0.6873,0.6873,0.68715,0.68715,142900000.0
2006-01-19 12:47:00,0.68726,0.68732,0.68724,0.68729,75500000.0
2006-01-19 12:48:00,0.68724,0.6873,0.68724,0.6873,24700001.0
2006-01-19 12:49:00,0.68732,0.68737,0.68732,0.68734,140399998.0
2006-01-19 12:50:00,0.68741,0.68746,0.6874,0.68744,157999999.0
2006-01-19 12:51:00,0.68749,0.68755,0.68741,0.68748,155699998.0
2006-01-19 12:52:00,0.68748,0.68752,0.68745,0.6875,105500000.0
2006-01-19 12:53:00,0.68751,0.68755,0.68741,0.68755,93000001.0
2006-01-19 12:54:00,0.68758,0.68768,0.68757,0.68758,147900003.0
2006-01-19 12:55:00,0.68759,0.68772,0.68758,0.68761,202599997.0
2006-01-19 12:56:00,0.68757,0.68762,0.68755,0.68755,114399996.0
2006-01-19 12:57:00,0.68753,0.68758,0.68752,0.68752,176000000.0
2006-01-19 12:58:00,0.68754,0.6876,0.68751,0.68752,160800001.0
2006-01-19 12:59:00,0.6876,0.68765,0.68752,0.68752,288099998.0
2006-01-19 13:00:00,0.68752,0.68791,0.68751,0.68791,133400001.0
2006-01-19 13:01:00,0.68797,0.68797,0.68782,0.68782,112700004.0
2006-01-19 13:02:00,0.68775,0.68775,0.68756,0.68763,185200002.0
2006-01-19 13:03:00,0.68763,0.68771,0.68763,0.6877,113400000.0
2006-01-19 13:04:00,0.68772,0.68781,0.68771,0.6878,190400000.0
2006-01-19 13:05:00,0.68781,0.68792,0.68781,0.68787,133199997.0
2006-01-19 13:06:00,0.68788,0.68788,0.68771,0.68778,114100005.0
2006-01-19 13:07:00,0.68779,0.68779,0.68769,0.68771,109500001.0
2006-01-19 13:08:00,0.6877,0.68777,0.68769,0.68775,228700001.0
2006-01-19 13:09:00,0.68775,0.68782,0.68771,0.68782,108000000.0
2006-01-19 13:10:00,0.6878,0.68785,0.68775,0.6878,162500001.0
2006-01-19 13:11:00,0.68781,0.68792,0.68781,0.68782,84700000.0
2006-01-19 13:12:00,0.68783,0.68783,0.68776,0.68778,242600002.0
2006-01-19 13:13:00,0.6878,0.68781,0.68775,0.68778,144499998.0
2006-01-19 13:14:00,0.6878,0.68785,0.68778,0.6878,98399998.0
2006-01-19 13:15:00,0.68778,0.68805,0.68778,0.68805,133599997.0
2006-01-19 13:16:00,0.68806,0.68808,0.68801,0.68807,151099999.0
2006-01-19 13:17:00,0.68813,0.68813,0.68801,0.68804,187400001.0
2006-01-19 13:18:00,0.68797,0.68804,0.68797,0.68804,128199997.0
2006-01-19 13:19:00,0.68803,0.68811,0.68803,0.6881,135400000.0
2006-01-19 13:20:00,0.68806,0.68814,0.68805,0.68808,131500001.0
2006-01-19 13:21:00,0.68808,0.68821,0.68808,0.68817,94900000.0
2006-01-19 13:22:00,0.68809,0.68821,0.68808,0.68821,118500001.0
2006-01-19 13:23:00,0.68816,0.68816,0.68803,0.68803,93299999.0
2006-01-19 13:24:00,0.68799,0.68802,0.68797,0.68799,123299998.0
2006-01-19 13:25:00,0.68795,0.68795,0.68788,0.68793,159800001.0
2006-01-19 13:26:00,0.688,0.68804,0.68797,0.68803,151699998.0
2006-01-19 13:27:00,0.68801,0.68803,0.68791,0.688,139399997.0
2006-01-19 13:28:00,0.68792,0.68795,0.68788,0.68792,189199999.0
2006-01-19 13:29:00,0.68788,0.68791,0.68785,0.6879,131499998.0
2006-01-19 13:30:00,0.6879,0.68791,0.68779,0.68782,169999996.0
2006-01-19 13:31:00,0.68783,0.68793,0.68783,0.68791,127400001.0
2006-01-19 13:32:00,0.68793,0.68793,0.6878,0.68781,88800002.0
2006-01-19 13:33:00,0.6878,0.68782,0.68774,0.68774,120100001.0
2006-01-19 13:34:00,0.68775,0.68776,0.68769,0.68769,205400000.0
2006-01-19 13:35:00,0.68767,0.68778,0.68765,0.68768,175599999.0
2006-01-19 13:36:00,0.68774,0.68774,0.68768,0.68768,200500005.0
2006-01-19 13:37:00,0.68762,0.68767,0.68755,0.68762,192799999.0
2006-01-19 13:38:00,0.68764,0.68765,0.68764,0.68765,55000001.0
2006-01-19 13:39:00,0.68768,0.68775,0.68768,0.68774,98700000.0
2006-01-19 13:40:00,0.6878,0.6878,0.68765,0.6877,91899999.0
2006-01-19 13:41:00,0.68762,0.68768,0.68756,0.68756,185699999.0
2006-01-19 13:42:00,0.68759,0.68764,0.68755,0.68761,187699998.0
2006-01-19 13:43:00,0.68759,0.68771,0.68759,0.68763,191500001.0
2006-01-19 13:44:00,0.68763,0.68769,0.68762,0.68765,137199999.0
2006-01-19 13:45:00,0.68762,0.68767,0.68761,0.68762,185800000.0
2006-01-19 13:46:00,0.68762,0.68765,0.68761,0.68765,139800001.0
2006-01-19 13:47:00,0.68769,0.68769,0.68765,0.68765,203599997.0
2006-01-19 13:48:00,0.68767,0.68767,0.68753,0.68757,283200002.0
2006-01-19 13:49:00,0.68758,0.68758,0.68749,0.68756,60800000.0
2006-01-19 13:50:00,0.68755,0.68767,0.68755,0.6876,162800000.0
2006-01-19 13:51:00,0.68758,0.68769,0.68758,0.68766,259600000.0
2006-01-19 13:52:00,0.68763,0.68768,0.68758,0.68758,145799998.0
2006-01-19 13:53:00,0.68765,0.6877,0.68763,0.6877,192599999.0
2006-01-19 13:54:00,0.6877,0.6877,0.68761,0.68763,115900001.0
2006-01-19 13:55:00,0.68765,0.68765,0.68763,0.68763,36800000.0
2006-01-19 13:56:00,0.68759,0.68765,0.68759,0.68765,87800000.0
2006-01-19 13:57:00,0.68761,0.68766,0.6876,0.6876,119799997.0
2006-01-19 13:58:00,0.68761,0.68763,0.68756,0.68763,79899998.0
2006-01-19 13:59:00,0.6876,0.6877,0.6876,0.68765,176499997.0
2006-01-19 14:00:00,0.68763,0.68772,0.68763,0.68765,286700001.0
2006-01-19 14:01:00,0.68762,0.68768,0.68759,0.68759,89800000.0
2006-01-19 14:02:00,0.68757,0.68765,0.68753,0.68758,82999998.0
2006-01-19 14:03:00,0.6876,0.68765,0.68754,0.68761,119099999.0
2006-01-19 14:04:00,0.68762,0.68762,0.68756,0.6876,155400002.0
2006-01-19 14:05:00,0.68757,0.68763,0.68754,0.68754,132300001.0
2006-01-19 14:06:00,0.68753,0.68763,0.68745,0.68763,228600002.0
2006-01-19 14:07:00,0.68763,0.68769,0.68754,0.6876,211000000.0
2006-01-19 14:08:00,0.68766,0.68766,0.68762,0.68766,33900000.0
2006-01-19 14:09:00,0.68761,0.68767,0.68754,0.68767,98199996.0
2006-01-19 14:10:00,0.68763,0.68771,0.68759,0.68766,164499994.0
2006-01-19 14:11:00,0.6876,0.6876,0.6876,0.6876,8700000.0
2006-01-19 14:12:00,0.68767,0.68768,0.68763,0.68763,52800000.0
2006-01-19 14:13:00,0.68766,0.6877,0.68762,0.6877,209199997.0
2006-01-19 14:14:00,0.68766,0.68766,0.68762,0.68764,38300000.0
2006-01-19 14:15:00,0.68766,0.68768,0.68764,0.68764,216800001.0
2006-01-19 14:16:00,0.68765,0.68767,0.6876,0.68763,128800000.0
2006-01-19 14:17:00,0.68758,0.68759,0.68751,0.68759,92500000.0
2006-01-19 14:18:00,0.6876,0.6876,0.68748,0.68758,107099998.0
2006-01-19 14:19:00,0.68757,0.6876,0.68757,0.6876,60000001.0
2006-01-19 14:20:00,0.68761,0.68761,0.68752,0.6876,221000005.0
2006-01-19 14:21:00,0.68762,0.68765,0.68758,0.68763,135900001.0
2006-01-19 14:22:00,0.68764,0.68769,0.68758,0.68768,283999997.0
2006-01-19 14:23:00,0.68771,0.68771,0.68766,0.68767,209500004.0
2006-01-19 14:24:00,0.68765,0.68773,0.68765,0.68773,77499999.0
2006-01-19 14:25:00,0.68778,0.68778,0.68771,0.68776,240300002.0
2006-01-19 14:26:00,0.68776,0.68785,0.68776,0.68785,79499998.0
2006-01-19 14:27:00,0.68786,0.68786,0.68778,0.68783,146300002.0
2006-01-19 14:28:00,0.68786,0.68796,0.68786,0.68788,97900001.0
2006-01-19 14:29:00,0.6879,0.68801,0.6879,0.6879,154800001.0
2006-01-19 14:30:00,0.68797,0.68802,0.68788,0.68788,95699998.0
2006-01-19 14:31:00,0.68783,0.68791,0.68783,0.68791,50000000.0
2006-01-19 14:32:00,0.68793,0.68793,0.68792,0.68792,116000000.0
2006-01-19 14:33:00,0.68791,0.68804,0.68791,0.68796,165300002.0
2006-01-19 14:34:00,0.68803,0.68805,0.68794,0.68804,178999999.0
2006-01-19 14:35:00,0.68803,0.68813,0.68803,0.68813,51300000.0
2006-01-19 14:36:00,0.68819,0.68837,0.68816,0.68823,157500002.0
2006-01-19 14:37:00,0.68808,0.68825,0.68808,0.68817,225399997.0
2006-01-19 14:38:00,0.68821,0.68824,0.68816,0.68822,133200000.0
2006-01-19 14:39:00,0.68825,0.6883,0.68815,0.68821,208999997.0
2006-01-19 14:40:00,0.68822,0.68833,0.68819,0.68832,281999997.0
2006-01-19 14:41:00,0.68837,0.6884,0.68829,0.68833,92599999.0
2006-01-19 14:42:00,0.68831,0.68837,0.68828,0.68829,121999997.0
2006-01-19 14:43:00,0.68833,0.68841,0.68832,0.68832,63800002.0
2006-01-19 14:44:00,0.68845,0.68849,0.68837,0.68838,118200000.0
2006-01-19 14:45:00,0.68838,0.68838,0.68829,0.68833,186499998.0
2006-01-19 14:46:00,0.68838,0.68838,0.68834,0.68835,148199996.0
2006-01-19 14:47:00,0.68836,0.68838,0.68829,0.68829,101700001.0
2006-01-19 14:48:00,0.68832,0.68836,0.68829,0.68832,125500003.0
2006-01-19 14:49:00,0.68832,0.68833,0.68831,0.68831,235000002.0
2006-01-19 14:50:00,0.68828,0.68835,0.68825,0.68835,127500000.0
2006-01-19 14:51:00,0.68833,0.68837,0.68831,0.68831,98699997.0
2006-01-19 14:52:00,0.68827,0.68838,0.68827,0.68838,202399997.0
2006-01-19 14:53:00,0.68838,0.68838,0.68827,0.68831,195900000.0
2006-01-19 14:54:00,0.68823,0.68823,0.68812,0.68812,14300000.0
2006-01-19 14:55:00,0.6881,0.68813,0.68807,0.6881,103299998.0
2006-01-19 14:56:00,0.68808,0.6881,0.68798,0.68803,292600001.0
2006-01-19 14:57:00,0.68804,0.68808,0.68789,0.68789,203999999.0
2006-01-19 14:58:00,0.68792,0.68802,0.68792,0.68796,127999999.0
2006-01-19 14:59:00,0.68796,0.68805,0.68796,0.68805,143600004.0
2006-01-19 15:00:00,0.68802,0.68811,0.688,0.68811,102799998.0
2006-01-19 15:01:00,0.68816,0.68817,0.68812,0.68814,138600002.0
2006-01-19 15:02:00,0.68806,0.68806,0.68794,0.68794,110899999.0
2006-01-19 15:03:00,0.68794,0.68802,0.68794,0.68796,91099999.0
2006-01-19 15:04:00,0.68793,0.68798,0.68786,0.68798,70599999.0
2006-01-19 15:05:00,0.68798,0.68798,0.68792,0.68792,36099999.0
2006-01-19 15:06:00,0.68788,0.68795,0.68788,0.68793,135800000.0
2006-01-19 15:07:00,0.68797,0.68797,0.68791,0.68796,80900002.0
2006-01-19 15:08:00,0.68792,0.68792,0.68785,0.68785,173899998.0
2006-01-19 15:09:00,0.6879,0.68795,0.6879,0.6879,130399998.0
2006-01-19 15:10:00,0.68796,0.68796,0.68787,0.6879,153799997.0
2006-01-19 15:11:00,0.68794,0.68801,0.68791,0.68801,126600000.0
2006-01-19 15:12:00,0.68799,0.68802,0.68793,0.68802,150400002.0
2006-01-19 15:13:00,0.68802,0.68802,0.68774,0.68774,332499996.0
2006-01-19 15:14:00,0.68769,0.68777,0.68765,0.68768,297200007.0
2006-01-19 15:15:00,0.68769,0.68777,0.68769,0.68776,87300001.0
2006-01-19 15:16:00,0.68772,0.68776,0.68769,0.68769,162100001.0
2006-01-19 15:17:00,0.68772,0.68778,0.68772,0.68778,119300003.0
2006-01-19 15:18:00,0.68776,0.68783,0.68776,0.68778,85799999.0
2006-01-19 15:19:00,0.6877,0.6878,0.68769,0.68769,123000000.0
2006-01-19 15:20:00,0.68773,0.68778,0.68764,0.68764,169900002.0
2006-01-19 15:21:00,0.68756,0.68756,0.68754,0.68754,16600000.0
2006-01-19 15:22:00,0.68742,0.68742,0.68725,0.68725,55799999.0
2006-01-19 15:23:00,0.68701,0.68702,0.68683,0.68702,129500002.0
2006-01-19 15:24:00,0.68703,0.68703,0.68696,0.687,120200006.0
2006-01-19 15:25:00,0.68699,0.68705,0.68699,0.68702,52800001.0
2006-01-19 15:26:00,0.68716,0.68719,0.68712,0.68715,154099999.0
2006-01-19 15:27:00,0.68713,0.68716,0.68707,0.6871,209799996.0
2006-01-19 15:28:00,0.68705,0.68705,0.68693,0.68695,159800001.0
2006-01-19 15:29:00,0.687,0.687,0.68691,0.68692,116699998.0
2006-01-19 15:30:00,0.6869,0.68707,0.6869,0.68703,110500000.0
2006-01-19 15:31:00,0.68704,0.6871,0.68704,0.6871,69799999.0
2006-01-19 15:32:00,0.6871,0.68711,0.6871,0.68711,92500000.0
2006-01-19 15:33:00,0.68704,0.68707,0.68697,0.68698,206500000.0
2006-01-19 15:34:00,0.68693,0.68693,0.68674,0.68677,29600000.0
2006-01-19 15:35:00,0.68681,0.68688,0.68681,0.68682,193000003.0
2006-01-19 15:36:00,0.6868,0.68691,0.6868,0.6869,184500000.0
2006-01-19 15:37:00,0.68689,0.68698,0.68689,0.6869,84600001.0
2006-01-19 15:38:00,0.68697,0.68698,0.68697,0.68698,55000001.0
2006-01-19 15:39:00,0.68695,0.687,0.6869,0.68696,137099999.0
2006-01-19 15:40:00,0.68697,0.68697,0.68685,0.68685,93400003.0
2006-01-19 15:41:00,0.68679,0.68693,0.68679,0.68687,211600002.0
2006-01-19 15:42:00,0.68691,0.68691,0.68679,0.68685,146800003.0
2006-01-19 15:43:00,0.68684,0.68687,0.68683,0.68683,126200000.0
2006-01-19 15:44:00,0.68683,0.6869,0.68683,0.68686,224500003.0
2006-01-19 15:45:00,0.68692,0.68696,0.68678,0.68678,136600001.0
2006-01-19 15:46:00,0.68682,0.6869,0.68682,0.68684,98200000.0
2006-01-19 15:47:00,0.68684,0.68691,0.68678,0.68685,205299999.0
2006-01-19 15:48:00,0.68688,0.68692,0.68682,0.68682,93999998.0
2006-01-19 15:49:00,0.68682,0.68694,0.68679,0.68687,239399998.0
2006-01-19 15:50:00,0.68686,0.68686,0.68682,0.68682,73400001.0
2006-01-19 15:51:00,0.68689,0.68697,0.68689,0.68695,98600000.0
2006-01-19 15:52:00,0.68693,0.68697,0.68687,0.68687,196599998.0
2006-01-19 15:53:00,0.68687,0.68695,0.68687,0.68687,123500002.0
2006-01-19 15:54:00,0.68686,0.68686,0.68678,0.68678,115100002.0
2006-01-19 15:55:00,0.6868,0.68687,0.6868,0.68683,138599997.0
2006-01-19 15:56:00,0.68686,0.68686,0.68671,0.68671,168199999.0
2006-01-19 15:57:00,0.68664,0.68667,0.68664,0.68667,5600000.0
2006-01-19 15:58:00,0.68661,0.68661,0.68648,0.68648,32800000.0
2006-01-19 15:59:00,0.68644,0.68651,0.68628,0.68628,102800000.0
2006-01-19 16:00:00,0.68626,0.68629,0.68617,0.68623,107400000.0
2006-01-19 16:01:00,0.68622,0.68631,0.68621,0.68626,188800002.0
2006-01-19 16:02:00,0.68636,0.68637,0.68636,0.68637,12700000.0
2006-01-19 16:03:00,0.68645,0.68647,0.68636,0.68647,164499998.0
2006-01-19 16:04:00,0.68641,0.68651,0.68641,0.68648,156900003.0
2006-01-19 16:05:00,0.68643,0.68651,0.68643,0.68645,73600001.0
2006-01-19 16:06:00,0.68645,0.68645,0.68639,0.68639,105899996.0
2006-01-19 16:07:00,0.68635,0.68639,0.68634,0.68634,65200000.0
2006-01-19 16:08:00,0.68633,0.68635,0.68629,0.68635,212599999.0
2006-01-19 16:09:00,0.68634,0.68637,0.68624,0.68637,186500001.0
2006-01-19 16:10:00,0.68637,0.68639,0.68636,0.68639,54300001.0
2006-01-19 16:11:00,0.68639,0.68641,0.68633,0.68637,216399999.0
2006-01-19 16:12:00,0.68642,0.68648,0.68642,0.68643,155299999.0
2006-01-19 16:13:00,0.68644,0.68651,0.6864,0.68651,88900000.0
2006-01-19 16:14:00,0.68654,0.68655,0.68648,0.68655,64500000.0
2006-01-19 16:15:00,0.68655,0.68657,0.6865,0.6865,170399999.0
2006-01-19 16:16:00,0.68654,0.68654,0.68651,0.68653,51000001.0
2006-01-19 16:17:00,0.68652,0.6866,0.68652,0.6866,168800001.0
2006-01-19 16:18:00,0.68658,0.68663,0.68656,0.68661,437100003.0
2006-01-19 16:19:00,0.68662,0.68664,0.68661,0.68664,251599994.0
2006-01-19 16:20:00,0.6866,0.68664,0.6866,0.68664,140500000.0
2006-01-19 16:21:00,0.68667,0.68674,0.68667,0.68672,136600001.0
2006-01-19 16:22:00,0.68674,0.68674,0.68666,0.68673,155100000.0
2006-01-19 16:23:00,0.68678,0.68681,0.68673,0.68676,85400001.0
2006-01-19 16:24:00,0.68679,0.68693,0.68679,0.68683,284299996.0
2006-01-19 16:25:00,0.68683,0.68696,0.68683,0.68696,182300000.0
2006-01-19 16:26:00,0.68691,0.687,0.68691,0.68697,137300002.0
2006-01-19 16:27:00,0.68697,0.68701,0.68693,0.687,248099994.0
2006-01-19 16:28:00,0.68707,0.68726,0.68707,0.68724,226699997.0
2006-01-19 16:29:00,0.68724,0.68731,0.6872,0.68726,128400000.0
2006-01-19 16:30:00,0.68716,0.68717,0.68708,0.68708,83499998.0
2006-01-19 16:31:00,0.68702,0.68702,0.68692,0.687,59900000.0
2006-01-19 16:32:00,0.68705,0.68708,0.68705,0.68708,109500002.0
2006-01-19 16:33:00,0.68703,0.68703,0.68702,0.68702,116799999.0
2006-01-19 16:34:00,0.68702,0.68705,0.68698,0.687,188800003.0
2006-01-19 16:35:00,0.68705,0.68709,0.68698,0.68709,59700001.0
2006-01-19 16:36:00,0.6871,0.6872,0.6871,0.68718,122400001.0
2006-01-19 16:37:00,0.68719,0.68721,0.68714,0.68714,112600002.0
2006-01-19 16:38:00,0.68709,0.68709,0.68696,0.68696,166500002.0
2006-01-19 16:39:00,0.68694,0.68698,0.6869,0.68698,140700000.0
2006-01-19 16:40:00,0.68696,0.68701,0.68693,0.68697,109200000.0
2006-01-19 16:41:00,0.68696,0.68707,0.68696,0.68707,279500003.0
2006-01-19 16:42:00,0.6871,0.68721,0.6871,0.68721,60799998.0
2006-01-19 16:43:00,0.68719,0.68736,0.68719,0.68736,138099996.0
2006-01-19 16:44:00,0.68731,0.68755,0.68731,0.68755,128600001.0
2006-01-19 16:45:00,0.68754,0.68763,0.68754,0.6876,103700001.0
2006-01-19 16:46:00,0.68759,0.68765,0.68756,0.68765,144000001.0
2006-01-19 16:47:00,0.68766,0.68766,0.68756,0.68761,329299999.0
2006-01-19 16:48:00,0.68763,0.68763,0.68747,0.68747,136600001.0
2006-01-19 16:49:00,0.68754,0.68755,0.68747,0.68754,221599999.0
2006-01-19 16:50:00,0.68753,0.68753,0.68744,0.68744,63400000.0
2006-01-19 16:51:00,0.68743,0.68746,0.6874,0.6874,233600000.0
2006-01-19 16:52:00,0.68749,0.68755,0.68746,0.68746,178900000.0
2006-01-19 16:53:00,0.68744,0.68747,0.68741,0.68747,83300001.0
2006-01-19 16:54:00,0.68742,0.68755,0.6874,0.68746,140700001.0
2006-01-19 16:55:00,0.68751,0.68753,0.68743,0.6875,185100005.0
2006-01-19 16:56:00,0.68744,0.68754,0.68744,0.68754,158900005.0
2006-01-19 16:57:00,0.68762,0.68763,0.68754,0.68761,123700001.0
2006-01-19 16:58:00,0.68761,0.68767,0.68754,0.68767,165900001.0
2006-01-19 16:59:00,0.68769,0.6877,0.68758,0.68758,144500002.0
2006-01-19 17:00:00,0.68754,0.68759,0.68746,0.68749,177999996.0
2006-01-19 17:01:00,0.68748,0.68752,0.68742,0.6875,131900000.0
2006-01-19 17:02:00,0.68749,0.68754,0.68745,0.68752,206100000.0
2006-01-19 17:03:00,0.68753,0.68758,0.68749,0.6875,178799999.0
2006-01-19 17:04:00,0.68758,0.68761,0.68747,0.6875,204899998.0
2006-01-19 17:05:00,0.68749,0.68761,0.68749,0.6876,106800001.0
2006-01-19 17:06:00,0.68758,0.68765,0.68758,0.68764,90400001.0
2006-01-19 17:07:00,0.68765,0.6877,0.68758,0.68768,119300001.0
2006-01-19 17:08:00,0.68769,0.68786,0.68769,0.68782,134399999.0
2006-01-19 17:09:00,0.68783,0.68799,0.68783,0.68798,95599998.0
2006-01-19 17:10:00,0.688,0.68801,0.68792,0.68801,97399998.0
2006-01-19 17:11:00,0.68798,0.68801,0.68791,0.68798,245599993.0
2006-01-19 17:12:00,0.68796,0.68796,0.68787,0.68793,137800000.0
2006-01-19 17:13:00,0.688,0.68804,0.68788,0.688,125300000.0
2006-01-19 17:14:00,0.68797,0.688,0.68787,0.68795,239799994.0
2006-01-19 17:15:00,0.68796,0.68804,0.68791,0.68799,199500003.0
2006-01-19 17:16:00,0.68803,0.68805,0.68796,0.68805,162600001.0
2006-01-19 17:17:00,0.68804,0.68807,0.68793,0.688,101799998.0
2006-01-19 17:18:00,0.68799,0.68816,0.68799,0.68813,160400002.0
2006-01-19 17:19:00,0.6881,0.6881,0.68798,0.68807,175300001.0
2006-01-19 17:20:00,0.6881,0.6881,0.68798,0.688,33800000.0
2006-01-19 17:21:00,0.68805,0.68805,0.688,0.68805,175199999.0
2006-01-19 17:22:00,0.68802,0.68805,0.68802,0.68803,102300001.0
2006-01-19 17:23:00,0.688,0.688,0.68785,0.68785,188200004.0
2006-01-19 17:24:00,0.68791,0.68793,0.68788,0.68793,147800001.0
2006-01-19 17:25:00,0.68795,0.688,0.68785,0.68785,152800000.0
2006-01-19 17:26:00,0.68783,0.68796,0.6878,0.6878,157900002.0
2006-01-19 17:27:00,0.68779,0.68784,0.68775,0.68776,104300000.0
2006-01-19 17:28:00,0.68781,0.68781,0.6877,0.6877,145199996.0
2006-01-19 17:29:00,0.6876,0.68766,0.6875,0.6876,190300003.0
2006-01-19 17:30:00,0.6876,0.68763,0.68754,0.68754,195999998.0
2006-01-19 17:31:00,0.68756,0.6876,0.6875,0.68751,156999998.0
2006-01-19 17:32:00,0.68757,0.68763,0.68757,0.68763,90200001.0
2006-01-19 17:33:00,0.6877,0.6877,0.68749,0.68756,169199996.0
2006-01-19 17:34:00,0.68749,0.68751,0.68707,0.68707,231400000.0
2006-01-19 17:35:00,0.68709,0.68723,0.68708,0.68717,213799997.0
2006-01-19 17:36:00,0.68708,0.68721,0.68708,0.68718,173300001.0
2006-01-19 17:37:00,0.6872,0.68723,0.6871,0.68712,123499999.0
2006-01-19 17:38:00,0.68712,0.68717,0.68706,0.68706,200500003.0
2006-01-19 17:39:00,0.68702,0.68707,0.68694,0.68702,127199997.0
2006-01-19 17:40:00,0.68705,0.68714,0.68705,0.68714,149400000.0
2006-01-19 17:41:00,0.68714,0.68728,0.68714,0.68724,158199999.0
2006-01-19 17:42:00,0.68718,0.68719,0.68711,0.68715,89199998.0
2006-01-19 17:43:00,0.68725,0.68732,0.68725,0.68729,97000001.0
2006-01-19 17:44:00,0.68725,0.68736,0.68723,0.68736,259699999.0
2006-01-19 17:45:00,0.68732,0.68732,0.68719,0.68723,153699998.0
2006-01-19 17:46:00,0.68728,0.68732,0.68728,0.68731,80200000.0
2006-01-19 17:47:00,0.6873,0.68736,0.6873,0.68734,96200002.0
2006-01-19 17:48:00,0.68739,0.68746,0.68736,0.68743,228200002.0
2006-01-19 17:49:00,0.68734,0.68742,0.68734,0.6874,180500001.0
2006-01-19 17:50:00,0.68742,0.68742,0.68733,0.68737,143499998.0
2006-01-19 17:51:00,0.68741,0.68747,0.68741,0.68747,81500002.0
2006-01-19 17:52:00,0.68747,0.68752,0.68739,0.68752,170300000.0
2006-01-19 17:53:00,0.68744,0.6875,0.68742,0.68743,112800002.0
2006-01-19 17:54:00,0.68743,0.68743,0.68734,0.68741,100300000.0
2006-01-19 17:55:00,0.68745,0.68764,0.68745,0.68758,154700002.0
2006-01-19 17:56:00,0.68754,0.68766,0.68753,0.68763,185999999.0
2006-01-19 17:57:00,0.68751,0.68751,0.68744,0.68744,10500000.0
2006-01-19 17:58:00,0.68738,0.68742,0.68722,0.68722,115300001.0
2006-01-19 17:59:00,0.68724,0.68739,0.6872,0.68737,194999999.0
2006-01-19 18:00:00,0.68738,0.68742,0.6873,0.68735,108599995.0
2006-01-19 18:01:00,0.68743,0.68744,0.68733,0.68733,1139900000.0
2006-01-19 18:02:00,0.6873,0.68731,0.68719,0.68719,1291999998.0
2006-01-19 18:03:00,0.68718,0.68722,0.68707,0.68707,2014000002.0
2006-01-19 18:04:00,0.68705,0.68718,0.68705,0.68714,798900001.0
2006-01-19 18:05:00,0.68709,0.6872,0.68706,0.68706,1002099996.0
2006-01-19 18:06:00,0.68704,0.68715,0.68704,0.68711,1734499990.0
2006-01-19 18:07:00,0.6872,0.6872,0.6871,0.6871,980999998.0
2006-01-19 18:08:00,0.6872,0.6872,0.6871,0.6871,980999998.0
2006-01-19 18:09:00,0.68707,0.68721,0.68707,0.68713,980999998.0
2006-01-19 18:10:00,0.68715,0.68726,0.68715,0.6872,1031400005.0
2006-01-19 18:11:00,0.68715,0.68726,0.68715,0.68726,1177699999.0
2006-01-19 18:12:00,0.68724,0.68724,0.68715,0.68715,968799997.0
2006-01-19 18:13:00,0.68717,0.68722,0.68713,0.68718,878500004.0
2006-01-19 18:14:00,0.68717,0.68726,0.68714,0.68716,1689900001.0
2006-01-19 18:15:00,0.68719,0.68724,0.68715,0.68718,1891100003.0
2006-01-19 18:16:00,0.68719,0.6873,0.68717,0.68723,945199996.0
2006-01-19 18:17:00,0.68722,0.68727,0.68713,0.68716,658199991.0
2006-01-19 18:18:00,0.68715,0.68733,0.68715,0.68733,741299996.0
2006-01-19 18:19:00,0.68732,0.68732,0.68716,0.68716,805700002.0
2006-01-19 18:20:00,0.68713,0.68718,0.68706,0.68714,589000002.0
2006-01-19 18:21:00,0.68714,0.68714,0.68704,0.68705,915500009.0
2006-01-19 18:22:00,0.68706,0.68706,0.68694,0.687,1001900007.0
2006-01-19 18:23:00,0.68699,0.68707,0.68695,0.68706,1239400010.0
2006-01-19 18:24:00,0.687,0.68712,0.687,0.68705,1083599998.0
2006-01-19 18:25:00,0.68704,0.68719,0.68704,0.68712,823100006.0
2006-01-19 18:26:00,0.68719,0.68732,0.68717,0.68722,942700008.0
2006-01-19 18:27:00,0.68725,0.68728,0.68715,0.68715,695099994.0
2006-01-19 18:28:00,0.68715,0.68735,0.68715,0.68735,616600003.0
2006-01-19 18:29:00,0.68736,0.68744,0.68732,0.68735,815299999.0
2006-01-19 18:30:00,0.68732,0.68732,0.68719,0.68731,834800008.0
2006-01-19 18:31:00,0.68727,0.68727,0.68713,0.68726,521600008.0
2006-01-19 18:32:00,0.68729,0.68732,0.68723,0.68725,612000001.0
2006-01-19 18:33:00,0.68728,0.68733,0.68723,0.68731,840199996.0
2006-01-19 18:34:00,0.68727,0.68727,0.68716,0.68718,1077599991.0
2006-01-19 18:35:00,0.6872,0.68722,0.68715,0.68718,392199996.0
2006-01-19 18:36:00,0.68714,0.6873,0.68714,0.68729,281900005.0
2006-01-19 18:37:00,0.6873,0.68743,0.6873,0.6874,531799994.0
2006-01-19 18:38:00,0.6874,0.68746,0.6874,0.68745,371099999.0
2006-01-19 18:39:00,0.68748,0.68748,0.68743,0.68743,344199999.0
2006-01-19 18:40:00,0.68745,0.68746,0.68738,0.68738,388699995.0
2006-01-19 18:41:00,0.68737,0.68747,0.68736,0.6874,689800004.0
2006-01-19 18:42:00,0.6874,0.68748,0.6874,0.68748,382300001.0
2006-01-19 18:43:00,0.68748,0.68757,0.68748,0.68753,277200004.0
2006-01-19 18:44:00,0.68756,0.68761,0.68747,0.68757,628999996.0
2006-01-19 18:45:00,0.68755,0.68755,0.68737,0.6874,482899999.0
2006-01-19 18:46:00,0.68751,0.6876,0.68751,0.68755,163800000.0
2006-01-19 18:47:00,0.68759,0.6876,0.68754,0.68755,304900002.0
2006-01-19 18:48:00,0.68747,0.68762,0.68747,0.68755,328099998.0
2006-01-19 18:49:00,0.68745,0.68745,0.68732,0.68744,224299996.0
2006-01-19 18:50:00,0.68741,0.68747,0.68737,0.68747,308500000.0
2006-01-19 18:51:00,0.68747,0.6875,0.68733,0.68735,437999995.0
2006-01-19 18:52:00,0.68738,0.68747,0.68737,0.6874,447099997.0
2006-01-19 18:53:00,0.68743,0.68753,0.68734,0.68741,945299990.0
2006-01-19 18:54:00,0.68749,0.68752,0.68744,0.68746,330700001.0
2006-01-19 18:55:00,0.68741,0.68746,0.68735,0.68738,548500001.0
2006-01-19 18:56:00,0.68738,0.68747,0.68737,0.68738,262500001.0
2006-01-19 18:57:00,0.68741,0.68744,0.68738,0.68743,462400001.0
2006-01-19 18:58:00,0.68738,0.68741,0.68725,0.68727,1041300014.0
2006-01-19 18:59:00,0.68724,0.68727,0.68719,0.68721,829400005.0
2006-01-19 19:00:00,0.6872,0.68736,0.68717,0.6873,556699995.0
2006-01-19 19:01:00,0.68734,0.68741,0.68726,0.68733,201199999.0
2006-01-19 19:02:00,0.68729,0.68729,0.6872,0.68725,487100000.0
2006-01-19 19:03:00,0.68725,0.68741,0.68725,0.68736,463399999.0
2006-01-19 19:04:00,0.6874,0.68746,0.68728,0.68735,289599996.0
2006-01-19 19:05:00,0.6873,0.68731,0.68718,0.68724,505699999.0
2006-01-19 19:06:00,0.68717,0.68724,0.68712,0.68712,613699998.0
2006-01-19 19:07:00,0.68717,0.68722,0.68714,0.68717,195700000.0
2006-01-19 19:08:00,0.68722,0.68723,0.68711,0.68711,1055100003.0
2006-01-19 19:09:00,0.68708,0.68711,0.687,0.68711,583100002.0
2006-01-19 19:10:00,0.6871,0.6871,0.68683,0.68695,387599997.0
2006-01-19 19:11:00,0.6869,0.68708,0.68688,0.68702,201499998.0
2006-01-19 19:12:00,0.68703,0.68703,0.68695,0.68695,194700001.0
2006-01-19 19:13:00,0.68697,0.68719,0.68697,0.68715,221399998.0
2006-01-19 19:14:00,0.68719,0.68728,0.68718,0.68719,369800001.0
2006-01-19 19:15:00,0.6872,0.68733,0.6872,0.6873,454199997.0
2006-01-19 19:16:00,0.68734,0.68738,0.68733,0.68735,109200000.0
2006-01-19 19:17:00,0.68734,0.68735,0.68731,0.68735,499000000.0
2006-01-19 19:18:00,0.68734,0.68744,0.68734,0.68744,172600000.0
2006-01-19 19:19:00,0.68742,0.68748,0.68737,0.68742,488099999.0
2006-01-19 19:20:00,0.68737,0.68744,0.68737,0.68741,358900009.0
2006-01-19 19:21:00,0.68742,0.68748,0.68738,0.68743,376100003.0
2006-01-19 19:22:00,0.68745,0.68747,0.6874,0.6874,238399996.0
2006-01-19 19:23:00,0.68737,0.68743,0.68737,0.6874,323999998.0
2006-01-19 19:24:00,0.68739,0.68743,0.68736,0.68743,167800002.0
2006-01-19 19:25:00,0.6874,0.6874,0.68731,0.6874,90999999.0
2006-01-19 19:26:00,0.68739,0.68739,0.68721,0.68724,425100002.0
2006-01-19 19:27:00,0.68724,0.68737,0.68724,0.68737,787299996.0
2006-01-19 19:28:00,0.68736,0.68739,0.68731,0.68738,384500000.0
2006-01-19 19:29:00,0.68732,0.68732,0.68721,0.6873,463800000.0
2006-01-19 19:30:00,0.68728,0.68731,0.68722,0.68729,692199997.0
2006-01-19 19:31:00,0.68732,0.68743,0.68727,0.68743,610100001.0
2006-01-19 19:32:00,0.68749,0.68753,0.68748,0.68752,362699997.0
2006-01-19 19:33:00,0.6875,0.6876,0.68749,0.6876,383499997.0
2006-01-19 19:34:00,0.68763,0.68764,0.68757,0.68764,339499996.0
2006-01-19 19:35:00,0.68761,0.68768,0.6876,0.68761,591799995.0
2006-01-19 19:36:00,0.68762,0.68763,0.68756,0.68757,507200009.0
2006-01-19 19:37:00,0.68755,0.68758,0.68753,0.68758,252500001.0
2006-01-19 19:38:00,0.68761,0.68767,0.68757,0.68766,344399992.0
2006-01-19 19:39:00,0.68765,0.68767,0.68756,0.68764,842999997.0
2006-01-19 19:40:00,0.68762,0.68772,0.68762,0.68767,648599992.0
2006-01-19 19:41:00,0.68767,0.68774,0.68764,0.68765,597799994.0
2006-01-19 19:42:00,0.68762,0.68768,0.68757,0.68768,245399997.0
2006-01-19 19:43:00,0.68769,0.68769,0.68766,0.68766,90799999.0
2006-01-19 19:44:00,0.68763,0.68763,0.68757,0.68757,431499995.0
2006-01-19 19:45:00,0.68761,0.68762,0.68754,0.6876,268700003.0
2006-01-19 19:46:00,0.68767,0.6877,0.68766,0.68766,135399998.0
2006-01-19 19:47:00,0.68764,0.6877,0.6876,0.6877,131600001.0
2006-01-19 19:48:00,0.68774,0.68778,0.68771,0.68771,110099999.0
2006-01-19 19:49:00,0.68767,0.68773,0.68766,0.68773,182999998.0
2006-01-19 19:50:00,0.68773,0.68773,0.68766,0.6877,523400002.0
2006-01-19 19:51:00,0.68768,0.68768,0.68753,0.68764,369700001.0
2006-01-19 19:52:00,0.68764,0.68764,0.68757,0.68763,314100000.0
2006-01-19 19:53:00,0.68761,0.68766,0.68756,0.68756,182499996.0
2006-01-19 19:54:00,0.68753,0.68754,0.68747,0.68754,108399999.0
2006-01-19 19:55:00,0.68759,0.68759,0.68756,0.68756,101300000.0
2006-01-19 19:56:00,0.68757,0.68762,0.68757,0.6876,87600001.0
2006-01-19 19:57:00,0.68759,0.68759,0.68748,0.68748,554600002.0
2006-01-19 19:58:00,0.68748,0.68754,0.68747,0.68747,269200003.0
2006-01-19 19:59:00,0.68748,0.68763,0.68748,0.6876,610899998.0
2006-01-19 20:00:00,0.68766,0.68766,0.68758,0.68758,166900004.0
2006-01-19 20:01:00,0.68757,0.68757,0.68752,0.68752,245400002.0
2006-01-19 20:02:00,0.68752,0.68756,0.68748,0.68748,121799998.0
2006-01-19 20:03:00,0.68752,0.68758,0.68752,0.68755,230100003.0
2006-01-19 20:04:00,0.68754,0.68754,0.6875,0.6875,105500002.0
2006-01-19 20:05:00,0.68748,0.68748,0.68744,0.68745,114100000.0
2006-01-19 20:06:00,0.6874,0.68745,0.68737,0.68742,177900000.0
2006-01-19 20:07:00,0.6874,0.68743,0.6874,0.68741,193199999.0
2006-01-19 20:08:00,0.68744,0.68746,0.68739,0.6874,727700013.0
2006-01-19 20:09:00,0.6874,0.68747,0.6874,0.68745,243200001.0
2006-01-19 20:10:00,0.68741,0.68741,0.68728,0.6873,158600000.0
2006-01-19 20:11:00,0.68731,0.68742,0.6873,0.68735,139900001.0
2006-01-19 20:12:00,0.68735,0.68742,0.68728,0.68736,1182699993.0
2006-01-19 20:13:00,0.6873,0.6873,0.6871,0.6872,406999997.0
2006-01-19 20:14:00,0.6872,0.68725,0.68719,0.68719,370499999.0
2006-01-19 20:15:00,0.68721,0.68729,0.68718,0.68718,841800000.0
2006-01-19 20:16:00,0.68716,0.68716,0.68705,0.68713,400700008.0
2006-01-19 20:17:00,0.68712,0.68712,0.68707,0.68708,98500002.0
2006-01-19 20:18:00,0.68711,0.68715,0.68708,0.68708,373000000.0
2006-01-19 20:19:00,0.68709,0.68716,0.68705,0.68705,663199995.0
2006-01-19 20:20:00,0.68708,0.68714,0.68707,0.68712,350399998.0
2006-01-19 20:21:00,0.6871,0.6871,0.68708,0.68708,17600000.0
2006-01-19 20:22:00,0.68703,0.68709,0.68702,0.68709,136999997.0
2006-01-19 20:23:00,0.68708,0.68708,0.687,0.687,496700000.0
2006-01-19 20:24:00,0.68695,0.68699,0.68693,0.68695,353799998.0
2006-01-19 20:25:00,0.68695,0.68702,0.68695,0.68698,493499993.0
2006-01-19 20:26:00,0.68698,0.68704,0.68697,0.68703,864600004.0
2006-01-19 20:27:00,0.68702,0.68704,0.68691,0.68695,490100010.0
2006-01-19 20:28:00,0.68698,0.68698,0.68692,0.68695,542200001.0
2006-01-19 20:29:00,0.68695,0.68695,0.68685,0.68687,886600004.0
2006-01-19 20:30:00,0.68688,0.68694,0.68684,0.6869,1818999999.0
2006-01-19 20:31:00,0.6869,0.6869,0.68677,0.6868,1054300003.0
2006-01-19 20:32:00,0.68683,0.68691,0.6868,0.68688,1752399996.0
2006-01-19 20:33:00,0.6869,0.68695,0.68688,0.6869,185500000.0
2006-01-19 20:34:00,0.68688,0.68695,0.68684,0.68684,301299996.0
2006-01-19 20:35:00,0.68686,0.68686,0.68675,0.68683,263500001.0
2006-01-19 20:36:00,0.68688,0.68689,0.6868,0.68685,232700005.0
2006-01-19 20:37:00,0.68689,0.68697,0.68688,0.68696,726599998.0
2006-01-19 20:38:00,0.68695,0.68704,0.68695,0.68695,624500002.0
2006-01-19 20:39:00,0.68693,0.68699,0.68691,0.68695,332200000.0
2006-01-19 20:40:00,0.68695,0.687,0.68692,0.68692,432199995.0
2006-01-19 20:41:00,0.6869,0.68695,0.68688,0.6869,302200005.0
2006-01-19 20:42:00,0.68694,0.68703,0.68694,0.68703,75000001.0
2006-01-19 20:43:00,0.68703,0.68703,0.6869,0.6869,655500002.0
2006-01-19 20:44:00,0.6869,0.68701,0.6869,0.68696,870000008.0
2006-01-19 20:45:00,0.68697,0.68703,0.68696,0.68698,367599994.0
2006-01-19 20:46:00,0.68707,0.68707,0.687,0.68702,201300006.0
2006-01-19 20:47:00,0.68702,0.68708,0.68699,0.68707,700700004.0
2006-01-19 20:48:00,0.68705,0.68715,0.68702,0.68702,934599994.0
2006-01-19 20:49:00,0.68702,0.68705,0.687,0.68702,402999995.0
2006-01-19 20:50:00,0.68702,0.68705,0.68697,0.68703,1524200001.0
2006-01-19 20:51:00,0.68702,0.68706,0.68698,0.68699,481599998.0
2006-01-19 20:52:00,0.68703,0.68718,0.68703,0.68712,529699998.0
2006-01-19 20:53:00,0.68715,0.68721,0.68714,0.68717,965600000.0
2006-01-19 20:54:00,0.6872,0.6872,0.68707,0.68712,630600002.0
2006-01-19 20:55:00,0.68709,0.6871,0.687,0.687,455799999.0
2006-01-19 20:56:00,0.68697,0.68698,0.68677,0.68679,1143199998.0
2006-01-19 20:57:00,0.68674,0.68687,0.68674,0.68683,1052599990.0
2006-01-19 20:58:00,0.68685,0.68698,0.68683,0.68694,672300004.0
2006-01-19 20:59:00,0.68695,0.687,0.6869,0.6869,1600099999.0
2006-01-19 21:00:00,0.68693,0.68699,0.68689,0.68692,1889100002.0
2006-01-19 21:01:00,0.68688,0.68688,0.6868,0.68682,1200899995.0
2006-01-19 21:02:00,0.68683,0.68695,0.68683,0.68692,475500003.0
2006-01-19 21:03:00,0.68692,0.68702,0.68692,0.68697,762999989.0
2006-01-19 21:04:00,0.68698,0.68702,0.68697,0.68698,468200001.0
2006-01-19 21:05:00,0.68695,0.68705,0.68693,0.68698,705499998.0
2006-01-19 21:06:00,0.68701,0.68705,0.68699,0.68704,810700014.0
2006-01-19 21:07:00,0.68705,0.68712,0.68704,0.68704,191800003.0
2006-01-19 21:08:00,0.68701,0.68705,0.68699,0.68701,65300001.0
2006-01-19 21:09:00,0.68712,0.68722,0.68711,0.68715,346299999.0
2006-01-19 21:10:00,0.68713,0.68719,0.68708,0.68715,225300000.0
2006-01-19 21:11:00,0.68715,0.68721,0.68714,0.68715,366699997.0
2006-01-19 21:12:00,0.68714,0.68723,0.68714,0.68723,101599999.0
2006-01-19 21:13:00,0.68724,0.68724,0.68718,0.68718,353600002.0
2006-01-19 21:14:00,0.6872,0.68722,0.68712,0.68717,569400005.0
2006-01-19 21:15:00,0.68717,0.68721,0.68712,0.6872,442700004.0
2006-01-19 21:16:00,0.68718,0.68723,0.68711,0.68723,370699999.0
2006-01-19 21:17:00,0.68719,0.6872,0.68712,0.68715,130999998.0
2006-01-19 21:18:00,0.68711,0.68714,0.68702,0.68702,212499994.0
2006-01-19 21:19:00,0.687,0.68704,0.68696,0.68696,525499998.0
2006-01-19 21:20:00,0.68696,0.68707,0.68693,0.68702,1014299999.0
2006-01-19 21:21:00,0.68707,0.68707,0.687,0.68704,448299998.0
2006-01-19 21:22:00,0.6871,0.68716,0.68707,0.68709,719499988.0
2006-01-19 21:23:00,0.68703,0.68703,0.68699,0.68699,35899998.0
2006-01-19 21:24:00,0.687,0.68703,0.68692,0.68692,212500000.0
2006-01-19 21:25:00,0.68694,0.68702,0.68693,0.687,284699994.0
2006-01-19 21:26:00,0.68705,0.68712,0.68705,0.68707,136000001.0
2006-01-19 21:27:00,0.6871,0.6871,0.68708,0.6871,155700003.0
2006-01-19 21:28:00,0.68712,0.68718,0.68709,0.68713,269799999.0
2006-01-19 21:29:00,0.68714,0.68717,0.68714,0.68717,39600000.0
2006-01-19 21:30:00,0.68715,0.68717,0.68711,0.68711,132099998.0
2006-01-19 21:31:00,0.68708,0.68714,0.68708,0.68712,274299997.0
2006-01-19 21:32:00,0.68713,0.68718,0.68712,0.68715,771000007.0
2006-01-19 21:33:00,0.68717,0.68719,0.68714,0.68718,448900000.0
2006-01-19 21:34:00,0.68716,0.68716,0.687,0.687,681100006.0
2006-01-19 21:35:00,0.68705,0.68708,0.68699,0.68703,271500001.0
2006-01-19 21:36:00,0.68705,0.68709,0.68705,0.68705,189300000.0
2006-01-19 21:37:00,0.68711,0.68717,0.68708,0.68715,365699999.0
2006-01-19 21:38:00,0.68712,0.68714,0.68709,0.68714,149400000.0
2006-01-19 21:39:00,0.68708,0.68713,0.68708,0.68712,222399995.0
2006-01-19 21:40:00,0.68704,0.68707,0.68695,0.68695,186099998.0
2006-01-19 21:41:00,0.68695,0.68698,0.68692,0.68698,214100002.0
2006-01-19 21:42:00,0.68699,0.68713,0.68699,0.68713,127500005.0
2006-01-19 21:43:00,0.68712,0.6872,0.68706,0.68706,300799999.0
2006-01-19 21:44:00,0.68702,0.68702,0.68697,0.687,454000005.0
2006-01-19 21:45:00,0.68701,0.68708,0.68701,0.68708,162400001.0
2006-01-19 21:46:00,0.6871,0.68713,0.68707,0.68707,400900002.0
2006-01-19 21:47:00,0.68706,0.68715,0.68706,0.6871,239299998.0
2006-01-19 21:48:00,0.68708,0.68708,0.68701,0.68707,174799999.0
2006-01-19 21:49:00,0.68708,0.68714,0.68708,0.68714,227199998.0
2006-01-19 21:50:00,0.68712,0.68715,0.6871,0.68715,61500000.0
2006-01-19 21:51:00,0.68717,0.68721,0.68717,0.68721,217899995.0
2006-01-19 21:52:00,0.68721,0.68726,0.68719,0.6872,201800003.0
2006-01-19 21:53:00,0.68723,0.68727,0.68722,0.68725,274700000.0
2006-01-19 21:54:00,0.68722,0.68728,0.68721,0.68723,393299996.0
2006-01-19 21:55:00,0.68719,0.6872,0.68709,0.68709,133400000.0
2006-01-19 21:56:00,0.68713,0.68721,0.68713,0.68715,187399998.0
2006-01-19 21:57:00,0.6872,0.68726,0.68718,0.68721,339300001.0
2006-01-19 21:58:00,0.68723,0.68734,0.68723,0.68734,94800000.0
2006-01-19 21:59:00,0.68732,0.68732,0.68719,0.6872,566399999.0
2006-01-19 22:00:00,0.68717,0.68719,0.68714,0.68718,114000002.0
2006-01-19 22:01:00,0.6872,0.68721,0.68713,0.68715,257099998.0
2006-01-19 22:02:00,0.68717,0.68727,0.68717,0.68724,515599997.0
2006-01-19 22:03:00,0.68725,0.68728,0.68724,0.68728,365399991.0
2006-01-19 22:04:00,0.68727,0.68733,0.6872,0.68733,269200009.0
2006-01-19 22:05:00,0.6873,0.68734,0.68724,0.68724,188400002.0
2006-01-19 22:06:00,0.68732,0.68747,0.68732,0.68742,143199998.0
2006-01-19 22:07:00,0.68738,0.68748,0.68738,0.68748,119799998.0
2006-01-19 22:08:00,0.68747,0.68747,0.68735,0.68736,266600000.0
2006-01-19 22:09:00,0.68737,0.68742,0.68737,0.68741,262699997.0
2006-01-19 22:10:00,0.68737,0.6875,0.68736,0.68744,160400001.0
2006-01-19 22:11:00,0.68747,0.68753,0.68744,0.68744,78600001.0
2006-01-19 22:12:00,0.68745,0.68757,0.68745,0.68757,441899999.0
2006-01-19 22:13:00,0.68755,0.68755,0.68751,0.68752,103900000.0
2006-01-19 22:14:00,0.6875,0.68758,0.6875,0.68758,93700002.0
2006-01-19 22:15:00,0.6876,0.68762,0.68754,0.68757,559199993.0
2006-01-19 22:16:00,0.68758,0.68761,0.68754,0.68754,533199988.0
2006-01-19 22:17:00,0.68756,0.68758,0.68754,0.68754,105400003.0
2006-01-19 22:18:00,0.68757,0.68762,0.68757,0.68758,182800006.0
2006-01-19 22:19:00,0.68759,0.68759,0.68752,0.68756,260799999.0
2006-01-19 22:20:00,0.68759,0.68759,0.68758,0.68759,99699998.0
2006-01-19 22:21:00,0.68759,0.68763,0.68756,0.68756,479799994.0
2006-01-19 22:22:00,0.68759,0.68763,0.68758,0.6876,291500005.0
2006-01-19 22:23:00,0.68757,0.68771,0.68748,0.68748,383299999.0
2006-01-19 22:24:00,0.68752,0.68761,0.68752,0.68757,293800001.0
2006-01-19 22:25:00,0.68755,0.68763,0.68754,0.68763,171300003.0
2006-01-19 22:26:00,0.68762,0.68762,0.68753,0.68757,333000002.0
2006-01-19 22:27:00,0.68756,0.6876,0.68755,0.6876,72600001.0
2006-01-19 22:28:00,0.6876,0.6876,0.6875,0.6875,158099999.0
2006-01-19 22:29:00,0.68755,0.68759,0.6875,0.6875,385799999.0
2006-01-19 22:30:00,0.68751,0.68751,0.68743,0.68743,64099998.0
2006-01-19 22:31:00,0.68746,0.68755,0.68746,0.68754,98300000.0
2006-01-19 22:32:00,0.68757,0.68757,0.6875,0.6875,160799998.0
2006-01-19 22:33:00,0.6875,0.68756,0.6875,0.68753,154400000.0
2006-01-19 22:34:00,0.68756,0.68761,0.68755,0.68755,388700005.0
2006-01-19 22:35:00,0.68755,0.68758,0.6875,0.68758,197599999.0
2006-01-19 22:36:00,0.68758,0.68758,0.68752,0.68754,80799999.0
2006-01-19 22:37:00,0.68754,0.68758,0.68745,0.68745,413199998.0
2006-01-19 22:38:00,0.68746,0.68746,0.68741,0.68746,27000000.0
2006-01-19 22:39:00,0.68745,0.68746,0.6874,0.68746,239500000.0
2006-01-19 22:40:00,0.68743,0.68745,0.68739,0.68744,232200001.0
2006-01-19 22:41:00,0.68745,0.6875,0.68745,0.6875,292800003.0
2006-01-19 22:42:00,0.68742,0.68749,0.68742,0.68747,194200006.0
2006-01-19 22:43:00,0.6875,0.6875,0.68749,0.68749,61299999.0
2006-01-19 22:44:00,0.68752,0.68754,0.68751,0.68751,193000004.0
2006-01-19 22:45:00,0.68753,0.68753,0.68747,0.6875,96100002.0
2006-01-19 22:46:00,0.6875,0.68756,0.6875,0.68756,114800000.0
2006-01-19 22:47:00,0.68756,0.68756,0.68749,0.6875,95300004.0
2006-01-19 22:48:00,0.6875,0.68758,0.68748,0.68748,283099995.0
2006-01-19 22:49:00,0.68756,0.68756,0.68744,0.68745,174999999.0
2006-01-19 22:50:00,0.6875,0.68752,0.68747,0.68747,55800001.0
2006-01-19 22:51:00,0.68749,0.6875,0.68744,0.68748,258300004.0
2006-01-19 22:52:00,0.68747,0.68747,0.68743,0.68744,111500000.0
2006-01-19 22:53:00,0.68744,0.68751,0.68741,0.68741,72600000.0
2006-01-19 22:54:00,0.68741,0.68744,0.68737,0.68739,145899999.0
2006-01-19 22:55:00,0.68738,0.6874,0.68738,0.6874,52800000.0
2006-01-19 22:56:00,0.68738,0.68738,0.68728,0.6873,138599999.0
2006-01-19 22:57:00,0.68725,0.68726,0.6872,0.68723,101400000.0
2006-01-19 22:58:00,0.68723,0.68727,0.68719,0.68725,501399997.0
2006-01-19 22:59:00,0.6872,0.68721,0.68707,0.68707,284799995.0
2006-01-19 23:00:00,0.68695,0.68728,0.68695,0.68722,241900000.0
2006-01-19 23:01:00,0.68722,0.68729,0.68722,0.68729,86400000.0
2006-01-19 23:02:00,0.68726,0.68733,0.68726,0.68731,174899994.0
2006-01-19 23:03:00,0.68735,0.68735,0.68729,0.6873,174300001.0
2006-01-19 23:04:00,0.6873,0.6873,0.68725,0.68727,29500001.0
2006-01-19 23:05:00,0.68727,0.68734,0.68727,0.68734,141399998.0
2006-01-19 23:06:00,0.68735,0.68738,0.68733,0.68735,75500000.0
2006-01-19 23:07:00,0.68734,0.68737,0.68728,0.68732,270300005.0
2006-01-19 23:08:00,0.6873,0.68733,0.68728,0.68728,76100000.0
2006-01-19 23:09:00,0.6873,0.68732,0.68725,0.6873,226800003.0
2006-01-19 23:10:00,0.68729,0.68732,0.68722,0.68723,116600000.0
2006-01-19 23:11:00,0.68725,0.68729,0.68719,0.68727,106099998.0
2006-01-19 23:12:00,0.68727,0.68733,0.68725,0.68733,162800001.0
2006-01-19 23:13:00,0.68726,0.68729,0.68725,0.68729,183599997.0
2006-01-19 23:14:00,0.68729,0.68733,0.68724,0.68733,99600000.0
2006-01-19 23:15:00,0.68738,0.6874,0.68734,0.68739,27900000.0
2006-01-19 23:16:00,0.68738,0.68738,0.68734,0.68734,76400002.0
2006-01-19 23:17:00,0.68742,0.68747,0.6874,0.68745,138799999.0
2006-01-19 23:18:00,0.68736,0.68736,0.68732,0.68732,23000000.0
2006-01-19 23:19:00,0.68731,0.68732,0.68727,0.6873,163000001.0
2006-01-19 23:20:00,0.68728,0.68731,0.68728,0.68731,174200000.0
2006-01-19 23:21:00,0.68727,0.68727,0.68724,0.68724,74099998.0
2006-01-19 23:22:00,0.68726,0.68736,0.68726,0.68736,101400001.0
2006-01-19 23:23:00,0.68737,0.68744,0.68737,0.68741,160100002.0
2006-01-19 23:24:00,0.6874,0.68747,0.6874,0.68742,87200003.0
2006-01-19 23:25:00,0.68745,0.68745,0.68731,0.68743,56600001.0
2006-01-19 23:26:00,0.68742,0.68745,0.68742,0.68745,87900002.0
2006-01-19 23:27:00,0.68746,0.68746,0.68735,0.6874,111700003.0
2006-01-19 23:28:00,0.68746,0.68746,0.68742,0.68742,49400002.0
2006-01-19 23:29:00,0.68738,0.68742,0.68731,0.68731,89500001.0
2006-01-19 23:30:00,0.68731,0.68731,0.68723,0.68727,160399997.0
2006-01-19 23:31:00,0.68729,0.68732,0.68723,0.68725,122000001.0
2006-01-19 23:32:00,0.68723,0.68723,0.68713,0.68718,116800000.0
2006-01-19 23:33:00,0.68721,0.68721,0.6871,0.68718,125299999.0
2006-01-19 23:34:00,0.68719,0.68719,0.68712,0.68713,111099998.0
2006-01-19 23:35:00,0.68715,0.6872,0.68713,0.6872,178499998.0
2006-01-19 23:36:00,0.68719,0.68722,0.68716,0.68716,62100000.0
2006-01-19 23:37:00,0.68713,0.6872,0.6871,0.6872,50000001.0
2006-01-19 23:38:00,0.68717,0.68725,0.68717,0.68721,106799999.0
2006-01-19 23:39:00,0.68727,0.6873,0.68726,0.68727,179499998.0
2006-01-19 23:40:00,0.68726,0.68726,0.68715,0.68718,137500003.0
2006-01-19 23:41:00,0.68715,0.68715,0.6871,0.6871,75700001.0
2006-01-19 23:42:00,0.68712,0.68712,0.68712,0.68712,8000000.0
2006-01-19 23:43:00,0.68714,0.68714,0.68707,0.68711,119799998.0
2006-01-19 23:44:00,0.68713,0.68713,0.6871,0.68712,59199998.0
2006-01-19 23:45:00,0.68709,0.68716,0.68707,0.68715,217699999.0
2006-01-19 23:46:00,0.68712,0.68714,0.68709,0.68712,142800001.0
2006-01-19 23:47:00,0.68714,0.68717,0.68709,0.68717,191600000.0
2006-01-19 23:48:00,0.68719,0.6872,0.68714,0.68716,212300003.0
2006-01-19 23:49:00,0.68721,0.68722,0.68717,0.68719,193400006.0
2006-01-19 23:50:00,0.68723,0.68723,0.68714,0.6872,312700003.0
2006-01-19 23:51:00,0.68724,0.68724,0.68715,0.68715,114499999.0
2006-01-19 23:52:00,0.6872,0.68745,0.6872,0.68745,112000001.0
2006-01-19 23:53:00,0.68741,0.68745,0.68739,0.68742,196699996.0
2006-01-19 23:54:00,0.68746,0.68746,0.68734,0.68735,241799994.0
2006-01-19 23:55:00,0.68741,0.68743,0.68736,0.68743,110200003.0
2006-01-19 23:56:00,0.68743,0.68745,0.6874,0.68742,229099996.0
2006-01-19 23:57:00,0.68744,0.68744,0.68737,0.68737,112399998.0
2006-01-19 23:58:00,0.68734,0.68734,0.68701,0.68701,5600000.0
2006-01-19 23:59:00,0.68722,0.68725,0.68722,0.68725,112299999.0
2006-01-20 00:00:00,0.68722,0.68727,0.6872,0.6872,245200005.0
2006-01-20 00:01:00,0.6875,0.68762,0.68734,0.68734,161600000.0
2006-01-20 00:02:00,0.68735,0.68778,0.68735,0.68773,147500001.0
2006-01-20 00:03:00,0.68762,0.68776,0.68745,0.68776,178800000.0
2006-01-20 00:04:00,0.6874,0.68775,0.68734,0.68775,105700000.0
2006-01-20 00:05:00,0.68755,0.68769,0.68751,0.68756,230900001.0
2006-01-20 00:06:00,0.6872,0.68764,0.6872,0.68761,120400001.0
2006-01-20 00:07:00,0.68755,0.68769,0.68747,0.68747,110200000.0
2006-01-20 00:08:00,0.68753,0.68769,0.68736,0.68749,146100001.0
2006-01-20 00:09:00,0.68748,0.68767,0.6874,0.68765,191299997.0
2006-01-20 00:10:00,0.68765,0.68775,0.68739,0.68757,240000002.0
2006-01-20 00:11:00,0.68773,0.68773,0.6874,0.6874,72500000.0
2006-01-20 00:12:00,0.68747,0.68776,0.68747,0.68776,63199999.0
2006-01-20 00:13:00,0.68774,0.68776,0.68738,0.68768,230100002.0
2006-01-20 00:14:00,0.68742,0.68754,0.68736,0.68748,275000004.0
2006-01-20 00:15:00,0.6875,0.68773,0.68734,0.68748,284699997.0
2006-01-20 00:16:00,0.68711,0.68769,0.6871,0.68768,65800000.0
2006-01-20 00:17:00,0.68763,0.68772,0.68745,0.68745,235800001.0
2006-01-20 00:18:00,0.6874,0.68765,0.6874,0.68753,172599998.0
2006-01-20 00:19:00,0.6875,0.68773,0.6874,0.68773,67900002.0
2006-01-20 00:20:00,0.68753,0.68766,0.68736,0.68753,199899998.0
2006-01-20 00:21:00,0.68759,0.68763,0.68747,0.68747,83100001.0
2006-01-20 00:22:00,0.68732,0.68752,0.68721,0.6874,145500000.0
2006-01-20 00:23:00,0.6875,0.68761,0.68745,0.68746,159900000.0
2006-01-20 00:24:00,0.68747,0.68764,0.68743,0.68764,261499997.0
2006-01-20 00:25:00,0.68767,0.68794,0.68763,0.68791,142000000.0
2006-01-20 00:26:00,0.68775,0.6879,0.68765,0.68765,177700001.0
2006-01-20 00:27:00,0.68772,0.68798,0.68772,0.68792,98100001.0
2006-01-20 00:28:00,0.68798,0.68799,0.68762,0.68774,105600001.0
2006-01-20 00:29:00,0.68773,0.68809,0.68771,0.68784,128399999.0
2006-01-20 00:30:00,0.6879,0.68806,0.68783,0.68806,98099998.0
2006-01-20 00:31:00,0.68805,0.68807,0.6878,0.6878,94499999.0
2006-01-20 00:32:00,0.68773,0.68803,0.68771,0.68799,202800006.0
2006-01-20 00:33:00,0.688,0.68816,0.68792,0.68815,139300000.0
2006-01-20 00:34:00,0.68822,0.68824,0.68797,0.68802,91400001.0
2006-01-20 00:35:00,0.68729,0.68736,0.68725,0.68736,152799998.0
2006-01-20 00:36:00,0.68751,0.6878,0.68751,0.6878,59899998.0
2006-01-20 00:37:00,0.68781,0.68781,0.68753,0.68753,65599998.0
2006-01-20 00:38:00,0.68754,0.68789,0.68754,0.68782,112900001.0
2006-01-20 00:39:00,0.68782,0.68791,0.68782,0.6879,114599997.0
2006-01-20 00:40:00,0.68783,0.68783,0.68763,0.68764,51300001.0
2006-01-20 00:41:00,0.68766,0.68782,0.68766,0.68778,157699998.0
2006-01-20 00:42:00,0.68778,0.68783,0.68778,0.68781,133699997.0
2006-01-20 00:43:00,0.68783,0.68792,0.68783,0.68792,6500000.0
2006-01-20 00:44:00,0.68801,0.68801,0.68791,0.68793,71200001.0
2006-01-20 00:45:00,0.68797,0.68797,0.68787,0.6879,184300000.0
2006-01-20 00:46:00,0.68788,0.68788,0.68774,0.68774,163800005.0
2006-01-20 00:47:00,0.68775,0.68783,0.68775,0.68783,93300000.0
2006-01-20 00:48:00,0.68786,0.68801,0.68786,0.68801,84999999.0
2006-01-20 00:49:00,0.68803,0.68803,0.68793,0.68795,177199998.0
2006-01-20 00:50:00,0.68797,0.68797,0.68789,0.68793,16700000.0
2006-01-20 00:51:00,0.68793,0.68796,0.68784,0.68793,142099999.0
2006-01-20 00:52:00,0.68788,0.6879,0.68785,0.68785,19800000.0
2006-01-20 00:53:00,0.68791,0.68791,0.68784,0.68784,206899998.0
2006-01-20 00:54:00,0.68787,0.68792,0.68787,0.6879,89800000.0
2006-01-20 00:55:00,0.68793,0.68793,0.68789,0.68793,130099997.0
2006-01-20 00:56:00,0.6879,0.68795,0.68787,0.68792,103700003.0
2006-01-20 00:57:00,0.68792,0.68794,0.68788,0.6879,245600001.0
2006-01-20 00:58:00,0.68791,0.68791,0.68789,0.68791,163500001.0
2006-01-20 00:59:00,0.68789,0.68793,0.68789,0.68793,5600000.0
2006-01-20 01:00:00,0.6879,0.68792,0.6879,0.68792,24499999.0
2006-01-20 01:01:00,0.68793,0.68795,0.68784,0.68793,267999999.0
2006-01-20 01:02:00,0.68795,0.68802,0.68795,0.68797,100000000.0
2006-01-20 01:03:00,0.68799,0.68803,0.68796,0.68796,229499998.0
2006-01-20 01:04:00,0.68798,0.68801,0.68794,0.68797,129299999.0
2006-01-20 01:05:00,0.68791,0.68791,0.68786,0.68787,34000000.0
2006-01-20 01:06:00,0.68783,0.68783,0.68772,0.68772,161900001.0
2006-01-20 01:07:00,0.68769,0.68776,0.68769,0.6877,141599998.0
2006-01-20 01:08:00,0.68774,0.6878,0.68774,0.68778,197300002.0
2006-01-20 01:09:00,0.68782,0.68787,0.68779,0.68783,116399998.0
2006-01-20 01:10:00,0.68785,0.68787,0.68779,0.68785,163200001.0
2006-01-20 01:11:00,0.68788,0.68789,0.68785,0.68785,143699999.0
2006-01-20 01:12:00,0.68783,0.688,0.68783,0.688,161600001.0
2006-01-20 01:13:00,0.68805,0.68806,0.68805,0.68805,194200002.0
2006-01-20 01:14:00,0.68801,0.68807,0.68801,0.68804,166899997.0
2006-01-20 01:15:00,0.68803,0.68815,0.68803,0.68813,105400000.0
2006-01-20 01:16:00,0.68814,0.68814,0.68808,0.68808,87699999.0
2006-01-20 01:17:00,0.68807,0.6881,0.68807,0.68809,119200002.0
2006-01-20 01:18:00,0.6881,0.68815,0.6881,0.68815,5900000.0
2006-01-20 01:19:00,0.68815,0.6882,0.68815,0.6882,113700001.0
2006-01-20 01:20:00,0.68819,0.68819,0.68812,0.68815,172499998.0
2006-01-20 01:21:00,0.68813,0.68816,0.68805,0.68811,202799998.0
2006-01-20 01:22:00,0.68817,0.68817,0.68809,0.68811,50200000.0
2006-01-20 01:23:00,0.68812,0.68814,0.68808,0.68808,154300005.0
2006-01-20 01:24:00,0.68807,0.68807,0.68803,0.68807,65500000.0
2006-01-20 01:25:00,0.68804,0.68805,0.68804,0.68805,48600000.0
2006-01-20 01:26:00,0.68805,0.68805,0.688,0.688,104500001.0
2006-01-20 01:27:00,0.68807,0.6881,0.68804,0.68805,176700001.0
2006-01-20 01:28:00,0.68811,0.68811,0.68803,0.68803,87199998.0
2006-01-20 01:29:00,0.68805,0.68805,0.68802,0.68805,82499998.0
2006-01-20 01:30:00,0.688,0.68803,0.688,0.68803,12800000.0
2006-01-20 01:31:00,0.68802,0.68803,0.68801,0.68802,105300000.0
2006-01-20 01:32:00,0.68805,0.68806,0.68799,0.68799,95900000.0
2006-01-20 01:33:00,0.68797,0.688,0.68797,0.68797,99399997.0
2006-01-20 01:34:00,0.68799,0.68799,0.68792,0.68792,97200003.0
2006-01-20 01:35:00,0.68794,0.68798,0.68792,0.68792,79499998.0
2006-01-20 01:36:00,0.68792,0.68795,0.68792,0.68792,37500001.0
2006-01-20 01:37:00,0.68795,0.68795,0.68792,0.68795,154700000.0
2006-01-20 01:38:00,0.68792,0.68798,0.68787,0.68792,221400005.0
2006-01-20 01:39:00,0.68795,0.68795,0.68789,0.68794,156600000.0
2006-01-20 01:40:00,0.68788,0.68792,0.68788,0.68788,263500000.0
2006-01-20 01:41:00,0.68803,0.68808,0.68803,0.68803,163300001.0
2006-01-20 01:42:00,0.68801,0.68802,0.68794,0.68794,115699998.0
2006-01-20 01:43:00,0.68795,0.68799,0.68792,0.68792,114999999.0
2006-01-20 01:44:00,0.68796,0.68798,0.68794,0.68797,120500002.0
2006-01-20 01:45:00,0.68797,0.68801,0.68792,0.688,128600000.0
2006-01-20 01:46:00,0.68805,0.68811,0.68802,0.68802,237000001.0
2006-01-20 01:47:00,0.68805,0.68812,0.688,0.688,176300002.0
2006-01-20 01:48:00,0.68803,0.68804,0.688,0.68801,143600000.0
2006-01-20 01:49:00,0.68797,0.688,0.68795,0.68795,161700004.0
2006-01-20 01:50:00,0.68795,0.68798,0.68793,0.68795,130100000.0
2006-01-20 01:51:00,0.68802,0.68807,0.68802,0.68807,121500003.0
2006-01-20 01:52:00,0.68805,0.68805,0.68803,0.68805,51800000.0
2006-01-20 01:53:00,0.68801,0.68803,0.68797,0.68797,155900000.0
2006-01-20 01:54:00,0.68792,0.68795,0.68783,0.68792,165099998.0
2006-01-20 01:55:00,0.68793,0.68801,0.68793,0.68801,116900002.0
2006-01-20 01:56:00,0.68802,0.68803,0.68795,0.68795,157599997.0
2006-01-20 01:57:00,0.68793,0.68798,0.68793,0.68796,66499999.0
2006-01-20 01:58:00,0.68794,0.68803,0.68794,0.68803,75199999.0
2006-01-20 01:59:00,0.68806,0.68808,0.68805,0.68807,134999997.0
2006-01-20 02:00:00,0.68803,0.68805,0.68798,0.68798,213000000.0
2006-01-20 02:01:00,0.68803,0.68804,0.68796,0.68804,261400000.0
2006-01-20 02:02:00,0.68801,0.68801,0.68795,0.688,186200003.0
2006-01-20 02:03:00,0.68793,0.68794,0.68793,0.68794,24300001.0
2006-01-20 02:04:00,0.68792,0.68792,0.68781,0.68788,129499998.0
2006-01-20 02:05:00,0.68785,0.68785,0.68777,0.68785,172499999.0
2006-01-20 02:06:00,0.68784,0.68796,0.68782,0.68782,102299999.0
2006-01-20 02:07:00,0.68785,0.68787,0.6878,0.68782,116400003.0
2006-01-20 02:08:00,0.68786,0.68792,0.68785,0.68785,93399998.0
2006-01-20 02:09:00,0.68794,0.68796,0.68789,0.68789,117099999.0
2006-01-20 02:10:00,0.6879,0.68792,0.68785,0.68785,122699999.0
2006-01-20 02:11:00,0.68785,0.68791,0.68782,0.68782,50099998.0
2006-01-20 02:12:00,0.68783,0.68787,0.68779,0.68779,119400002.0
2006-01-20 02:13:00,0.68771,0.68789,0.68771,0.68789,80599999.0
2006-01-20 02:14:00,0.6879,0.68799,0.6879,0.68793,112599996.0
2006-01-20 02:15:00,0.68782,0.68788,0.6878,0.68785,56700001.0
2006-01-20 02:16:00,0.68784,0.68785,0.68776,0.68778,91600000.0
2006-01-20 02:17:00,0.68775,0.68778,0.68773,0.68773,63300000.0
2006-01-20 02:18:00,0.68774,0.68776,0.68774,0.68776,1700000.0
2006-01-20 02:19:00,0.6878,0.68785,0.68778,0.68785,135400002.0
2006-01-20 02:20:00,0.6878,0.68785,0.68777,0.68777,82900000.0
2006-01-20 02:21:00,0.68775,0.68779,0.68771,0.68779,87900002.0
2006-01-20 02:22:00,0.68774,0.68783,0.6877,0.68783,98500000.0
2006-01-20 02:23:00,0.68786,0.68787,0.68775,0.68778,254699996.0
2006-01-20 02:24:00,0.68777,0.68778,0.6877,0.68777,152100002.0
2006-01-20 02:25:00,0.68781,0.68786,0.68776,0.68781,66199998.0
2006-01-20 02:26:00,0.68782,0.68783,0.68774,0.6878,167799999.0
2006-01-20 02:27:00,0.68783,0.68783,0.68763,0.68763,166900003.0
2006-01-20 02:28:00,0.68763,0.68769,0.6876,0.6876,68800000.0
2006-01-20 02:29:00,0.68762,0.68769,0.68761,0.68769,167500001.0
2006-01-20 02:30:00,0.68766,0.68772,0.68765,0.68768,116499999.0
2006-01-20 02:31:00,0.68765,0.68771,0.68765,0.6877,59700000.0
2006-01-20 02:32:00,0.68768,0.68774,0.68762,0.68772,262400000.0
2006-01-20 02:33:00,0.68772,0.68772,0.68769,0.68771,100499998.0
2006-01-20 02:34:00,0.68769,0.68774,0.68769,0.68774,127599998.0
2006-01-20 02:35:00,0.68774,0.68774,0.68771,0.68771,138999996.0
2006-01-20 02:36:00,0.68769,0.68776,0.68768,0.68776,126300002.0
2006-01-20 02:37:00,0.68778,0.68778,0.68774,0.68776,79999999.0
2006-01-20 02:38:00,0.68773,0.68773,0.68761,0.68763,180100003.0
2006-01-20 02:39:00,0.6877,0.6877,0.68764,0.68768,42100000.0
2006-01-20 02:40:00,0.68773,0.68773,0.68764,0.68767,88900001.0
2006-01-20 02:41:00,0.6876,0.68766,0.68758,0.68765,228599992.0
2006-01-20 02:42:00,0.68762,0.68774,0.68762,0.68765,140899997.0
2006-01-20 02:43:00,0.68766,0.68766,0.68754,0.68754,165200001.0
2006-01-20 02:44:00,0.68757,0.68763,0.68757,0.6876,258999998.0
2006-01-20 02:45:00,0.68754,0.68756,0.68752,0.68756,105700000.0
2006-01-20 02:46:00,0.68757,0.68757,0.68748,0.68754,40800001.0
2006-01-20 02:47:00,0.68758,0.6876,0.68755,0.6876,136200002.0
2006-01-20 02:48:00,0.6876,0.6876,0.68756,0.68756,125600003.0
2006-01-20 02:49:00,0.68758,0.68758,0.6875,0.6875,40600001.0
2006-01-20 02:50:00,0.68749,0.68759,0.68749,0.68752,205899998.0
2006-01-20 02:51:00,0.68749,0.68751,0.68747,0.68749,143599998.0
2006-01-20 02:52:00,0.6875,0.68756,0.6875,0.68756,143699999.0
2006-01-20 02:53:00,0.68758,0.68761,0.68757,0.68761,148500005.0
2006-01-20 02:54:00,0.68758,0.68758,0.68745,0.68745,231299997.0
2006-01-20 02:55:00,0.6875,0.6876,0.6875,0.6876,110700002.0
2006-01-20 02:56:00,0.68759,0.68763,0.68758,0.68763,58299998.0
2006-01-20 02:57:00,0.68762,0.68763,0.68762,0.68763,70100000.0
2006-01-20 02:58:00,0.68777,0.68795,0.68774,0.68774,103800001.0
2006-01-20 02:59:00,0.68767,0.68776,0.68767,0.68773,179400000.0
2006-01-20 03:00:00,0.6877,0.6877,0.68757,0.68758,96500000.0
2006-01-20 03:01:00,0.68753,0.68756,0.68749,0.68752,112500000.0
2006-01-20 03:02:00,0.68758,0.68762,0.68758,0.68762,28900000.0
2006-01-20 03:03:00,0.6876,0.6876,0.68755,0.68757,109400001.0
2006-01-20 03:04:00,0.68758,0.68763,0.6875,0.6875,179600000.0
2006-01-20 03:05:00,0.68752,0.68755,0.68743,0.68748,169000003.0
2006-01-20 03:06:00,0.68749,0.68749,0.68739,0.68745,99300001.0
2006-01-20 03:07:00,0.68734,0.68734,0.68725,0.68727,180199997.0
2006-01-20 03:08:00,0.68724,0.68729,0.68718,0.68729,120799998.0
2006-01-20 03:09:00,0.6874,0.68748,0.68737,0.68737,173600001.0
2006-01-20 03:10:00,0.68739,0.68745,0.68737,0.68738,136000000.0
2006-01-20 03:11:00,0.68735,0.6874,0.68735,0.68737,98899999.0
2006-01-20 03:12:00,0.68739,0.68742,0.68733,0.68738,82400001.0
2006-01-20 03:13:00,0.68739,0.68746,0.68736,0.68742,121200004.0
2006-01-20 03:14:00,0.68743,0.68743,0.68739,0.68739,35000000.0
2006-01-20 03:15:00,0.6874,0.6874,0.68735,0.68735,25600000.0
2006-01-20 03:16:00,0.68738,0.68738,0.6873,0.6873,113499998.0
2006-01-20 03:17:00,0.68737,0.68751,0.68737,0.68751,107599997.0
2006-01-20 03:18:00,0.68752,0.68752,0.68744,0.68747,81700001.0
2006-01-20 03:19:00,0.68737,0.68743,0.68737,0.68739,130000004.0
2006-01-20 03:20:00,0.68746,0.68758,0.68746,0.68758,179299997.0
2006-01-20 03:21:00,0.68762,0.68767,0.68745,0.68747,211399997.0
2006-01-20 03:22:00,0.68746,0.68746,0.68739,0.68739,74300002.0
2006-01-20 03:23:00,0.6874,0.68758,0.6874,0.68758,35000000.0
2006-01-20 03:24:00,0.68766,0.68773,0.68766,0.68766,207199999.0
2006-01-20 03:25:00,0.68766,0.68783,0.68766,0.68783,140500001.0
2006-01-20 03:26:00,0.68798,0.68798,0.68792,0.68793,122799997.0
2006-01-20 03:27:00,0.68794,0.68794,0.68794,0.68794,54299999.0
2006-01-20 03:28:00,0.68796,0.68797,0.68792,0.68792,69600000.0
2006-01-20 03:29:00,0.68784,0.68787,0.68777,0.68787,72899997.0
2006-01-20 03:30:00,0.68791,0.68795,0.68786,0.68795,94799998.0
2006-01-20 03:31:00,0.68796,0.68799,0.68795,0.68798,113899998.0
2006-01-20 03:32:00,0.68786,0.68786,0.68786,0.68786,31100000.0
2006-01-20 03:33:00,0.68771,0.68781,0.68766,0.68772,158100000.0
2006-01-20 03:34:00,0.68777,0.68787,0.68775,0.68776,114999998.0
2006-01-20 03:35:00,0.68773,0.68783,0.68773,0.68783,142999998.0
2006-01-20 03:36:00,0.68787,0.68787,0.68786,0.68786,102200001.0
2006-01-20 03:37:00,0.68793,0.68798,0.68786,0.68786,150399996.0
2006-01-20 03:38:00,0.6879,0.68802,0.6879,0.68795,81600000.0
2006-01-20 03:39:00,0.68795,0.688,0.68795,0.688,75200001.0
2006-01-20 03:40:00,0.68801,0.68805,0.68791,0.68798,157300000.0
2006-01-20 03:41:00,0.68798,0.68798,0.68797,0.68797,48700001.0
2006-01-20 03:42:00,0.68798,0.68802,0.68798,0.68801,72000000.0
2006-01-20 03:43:00,0.68795,0.688,0.68792,0.68798,125700001.0
2006-01-20 03:44:00,0.68796,0.68796,0.68791,0.68794,124700002.0
2006-01-20 03:45:00,0.68794,0.688,0.68793,0.688,177300000.0
2006-01-20 03:46:00,0.68797,0.68801,0.68796,0.68797,139699998.0
2006-01-20 03:47:00,0.68796,0.68803,0.68793,0.68803,53900000.0
2006-01-20 03:48:00,0.68796,0.68799,0.68796,0.68799,20800000.0
2006-01-20 03:49:00,0.68792,0.68798,0.68788,0.68796,203000000.0
2006-01-20 03:50:00,0.68795,0.68798,0.68795,0.68798,20100000.0
2006-01-20 03:51:00,0.68797,0.68797,0.68786,0.6879,89000001.0
2006-01-20 03:52:00,0.68795,0.68795,0.68793,0.68793,75000000.0
2006-01-20 03:53:00,0.68798,0.68798,0.68793,0.68793,126100003.0
2006-01-20 03:54:00,0.68797,0.68798,0.68792,0.68795,199800001.0
2006-01-20 03:55:00,0.68792,0.68795,0.68792,0.68793,132900000.0
2006-01-20 03:56:00,0.68789,0.68799,0.68788,0.68788,215300002.0
2006-01-20 03:57:00,0.68793,0.68793,0.68793,0.68793,12800000.0
2006-01-20 03:58:00,0.68788,0.68795,0.68788,0.68792,116399999.0
2006-01-20 03:59:00,0.68793,0.68793,0.68783,0.68783,72599999.0
2006-01-20 04:00:00,0.68782,0.68784,0.68776,0.6878,146700001.0
2006-01-20 04:01:00,0.68777,0.68781,0.68777,0.6878,88199999.0
2006-01-20 04:02:00,0.68779,0.68783,0.68777,0.68782,145899998.0
2006-01-20 04:03:00,0.68785,0.68785,0.68778,0.68782,113200000.0
2006-01-20 04:04:00,0.68784,0.68784,0.68778,0.68778,147800001.0
2006-01-20 04:05:00,0.68778,0.68778,0.68771,0.68772,128599999.0
2006-01-20 04:06:00,0.68777,0.68785,0.68777,0.68785,143699998.0
2006-01-20 04:07:00,0.68777,0.68777,0.68773,0.68773,6100000.0
2006-01-20 04:08:00,0.68771,0.68771,0.68771,0.68771,39000000.0
2006-01-20 04:09:00,0.6878,0.6878,0.6878,0.6878,49500000.0
2006-01-20 04:10:00,0.6878,0.6878,0.68778,0.68778,85400001.0
2006-01-20 04:11:00,0.68777,0.68777,0.68756,0.68762,196499996.0
2006-01-20 04:12:00,0.68766,0.68769,0.68763,0.68767,161099998.0
2006-01-20 04:13:00,0.68769,0.68769,0.68765,0.68765,38800001.0
2006-01-20 04:14:00,0.68767,0.68767,0.68766,0.68766,45400000.0
2006-01-20 04:15:00,0.68771,0.68772,0.68766,0.6877,114199999.0
2006-01-20 04:16:00,0.68766,0.68767,0.68766,0.68767,11700000.0
2006-01-20 04:17:00,0.68761,0.6877,0.68761,0.68763,133499998.0
2006-01-20 04:18:00,0.68767,0.68769,0.68766,0.68766,137200000.0
2006-01-20 04:19:00,0.68761,0.68767,0.68761,0.68762,250199995.0
2006-01-20 04:20:00,0.68762,0.68765,0.68762,0.68762,97200003.0
2006-01-20 04:21:00,0.68762,0.68762,0.68755,0.6876,78300002.0
2006-01-20 04:22:00,0.68762,0.68762,0.68753,0.68759,244700002.0
2006-01-20 04:23:00,0.68766,0.68769,0.68763,0.68769,54300002.0
2006-01-20 04:24:00,0.6876,0.68765,0.6876,0.68765,86899998.0
2006-01-20 04:25:00,0.68765,0.68765,0.68765,0.68765,20000000.0
2006-01-20 04:26:00,0.68758,0.68765,0.68758,0.68765,80900001.0
2006-01-20 04:27:00,0.68765,0.68768,0.6876,0.68768,132300001.0
2006-01-20 04:28:00,0.68764,0.6877,0.68764,0.68768,95800000.0
2006-01-20 04:29:00,0.68772,0.68773,0.68772,0.68773,19900000.0
2006-01-20 04:30:00,0.68771,0.68775,0.68765,0.68765,148600001.0
2006-01-20 04:31:00,0.68764,0.68769,0.68763,0.68764,184399998.0
2006-01-20 04:32:00,0.68767,0.68767,0.68765,0.68767,40700000.0
2006-01-20 04:33:00,0.68767,0.68774,0.68765,0.68771,189999999.0
2006-01-20 04:34:00,0.68771,0.68776,0.68767,0.68768,264900000.0
2006-01-20 04:35:00,0.68768,0.68768,0.6876,0.68763,110900003.0
2006-01-20 04:36:00,0.6877,0.6877,0.68761,0.68768,107200001.0
2006-01-20 04:37:00,0.68761,0.68769,0.68761,0.68766,166100003.0
2006-01-20 04:38:00,0.68767,0.68769,0.68765,0.68769,29500000.0
2006-01-20 04:39:00,0.68766,0.68774,0.68764,0.6877,267099997.0
2006-01-20 04:40:00,0.68771,0.68772,0.68768,0.68768,154100000.0
2006-01-20 04:41:00,0.68766,0.68772,0.68761,0.68772,168799998.0
2006-01-20 04:42:00,0.68773,0.68775,0.68768,0.68775,62399998.0
2006-01-20 04:43:00,0.6877,0.6877,0.68765,0.68768,106099999.0
2006-01-20 04:44:00,0.68765,0.68772,0.68765,0.68772,203800000.0
2006-01-20 04:45:00,0.68765,0.68771,0.68765,0.68767,192900003.0
2006-01-20 04:46:00,0.68771,0.68781,0.68771,0.68777,66299998.0
2006-01-20 04:47:00,0.68775,0.68775,0.68772,0.68775,49500000.0
2006-01-20 04:48:00,0.68773,0.68773,0.68768,0.68768,47200000.0
2006-01-20 04:49:00,0.68771,0.68781,0.68771,0.68775,240599998.0
2006-01-20 04:50:00,0.68775,0.68781,0.68772,0.68781,201399998.0
2006-01-20 04:51:00,0.6878,0.6878,0.68779,0.68779,45100001.0
2006-01-20 04:52:00,0.68775,0.68777,0.68775,0.68777,54200001.0
2006-01-20 04:53:00,0.68772,0.68772,0.68762,0.68769,74600002.0
2006-01-20 04:54:00,0.68769,0.68769,0.68766,0.68766,63800000.0
2006-01-20 04:55:00,0.68762,0.68768,0.68762,0.68765,119000001.0
2006-01-20 04:56:00,0.68773,0.68773,0.68765,0.68768,43599998.0
2006-01-20 04:57:00,0.68766,0.68774,0.68766,0.68774,66299999.0
2006-01-20 04:58:00,0.68772,0.68774,0.6877,0.68771,115399998.0
2006-01-20 04:59:00,0.68769,0.68772,0.68766,0.6877,231200002.0
2006-01-20 05:00:00,0.68765,0.68772,0.68765,0.68772,38600000.0
2006-01-20 05:01:00,0.68769,0.68774,0.68769,0.68772,154799997.0
2006-01-20 05:02:00,0.68769,0.68769,0.68767,0.68767,83000000.0
2006-01-20 05:03:00,0.68768,0.68768,0.68763,0.68763,108499999.0
2006-01-20 05:04:00,0.68766,0.68766,0.68764,0.68764,187400002.0
2006-01-20 05:05:00,0.68769,0.68774,0.68769,0.68774,79000000.0
2006-01-20 05:06:00,0.68774,0.68774,0.68762,0.68762,98300001.0
2006-01-20 05:07:00,0.68766,0.68768,0.68762,0.68765,175499997.0
2006-01-20 05:08:00,0.68763,0.68765,0.6876,0.6876,97699999.0
2006-01-20 05:09:00,0.6876,0.68771,0.6876,0.68771,118700000.0
2006-01-20 05:10:00,0.68768,0.68768,0.68757,0.6876,170600003.0
2006-01-20 05:11:00,0.68764,0.68768,0.68761,0.68761,134600000.0
2006-01-20 05:12:00,0.68769,0.68769,0.68755,0.68755,130499999.0
2006-01-20 05:13:00,0.68757,0.68762,0.68756,0.6876,202300000.0
2006-01-20 05:14:00,0.68759,0.68759,0.68749,0.68756,146700000.0
2006-01-20 05:15:00,0.6876,0.6876,0.6876,0.6876,34300000.0
2006-01-20 05:16:00,0.68765,0.68772,0.68761,0.68772,82300002.0
2006-01-20 05:17:00,0.68773,0.68776,0.68771,0.68771,61000001.0
2006-01-20 05:18:00,0.68764,0.6877,0.68764,0.6877,109699997.0
2006-01-20 05:19:00,0.68771,0.68774,0.6877,0.68773,123099999.0
2006-01-20 05:20:00,0.68773,0.68773,0.68773,0.68773,8800000.0
2006-01-20 05:21:00,0.68773,0.68773,0.68773,0.68773,3500000.0
2006-01-20 05:22:00,0.68773,0.68773,0.68773,0.68773,4800000.0
2006-01-20 05:23:00,0.68773,0.68773,0.6877,0.68771,91300002.0
2006-01-20 05:24:00,0.68774,0.68774,0.68766,0.68768,155599998.0
2006-01-20 05:25:00,0.68776,0.68776,0.68769,0.68771,63000002.0
2006-01-20 05:26:00,0.68769,0.68776,0.68769,0.6877,151000001.0
2006-01-20 05:27:00,0.68775,0.68776,0.68775,0.68776,2900000.0
2006-01-20 05:28:00,0.68776,0.68776,0.6877,0.68772,94000001.0
2006-01-20 05:29:00,0.68775,0.68778,0.68771,0.68776,123400000.0
2006-01-20 05:30:00,0.68778,0.68778,0.68771,0.68771,102200003.0
2006-01-20 05:31:00,0.68773,0.68776,0.68772,0.68772,88099998.0
2006-01-20 05:32:00,0.6877,0.68778,0.6877,0.68776,184999999.0
2006-01-20 05:33:00,0.68773,0.68779,0.6877,0.6877,204900001.0
2006-01-20 05:34:00,0.68765,0.6877,0.68762,0.68769,136700000.0
2006-01-20 05:35:00,0.68777,0.68781,0.68777,0.68781,103900002.0
2006-01-20 05:36:00,0.68778,0.68778,0.68778,0.68778,67099998.0
2006-01-20 05:37:00,0.68779,0.68781,0.68778,0.68781,36700000.0
2006-01-20 05:38:00,0.68781,0.68782,0.68781,0.68782,18900000.0
2006-01-20 05:39:00,0.68773,0.68775,0.68766,0.68774,205299998.0
2006-01-20 05:40:00,0.68778,0.68778,0.68772,0.68775,23900000.0
2006-01-20 05:41:00,0.68768,0.68772,0.68764,0.68772,122699999.0
2006-01-20 05:42:00,0.68774,0.6878,0.68774,0.6878,130900000.0
2006-01-20 05:43:00,0.68778,0.68778,0.68778,0.68778,3200000.0
2006-01-20 05:44:00,0.68784,0.68785,0.68783,0.68785,51900000.0
2006-01-20 05:45:00,0.68782,0.68783,0.68778,0.68778,119599999.0
2006-01-20 05:46:00,0.68784,0.68784,0.68776,0.68781,135900003.0
2006-01-20 05:47:00,0.6878,0.68791,0.6878,0.68782,198600000.0
2006-01-20 05:48:00,0.6878,0.68781,0.6878,0.68781,23800000.0
2006-01-20 05:49:00,0.68783,0.68784,0.68775,0.68775,53300000.0
2006-01-20 05:50:00,0.68778,0.68778,0.6877,0.68775,105700001.0
2006-01-20 05:51:00,0.68781,0.68781,0.68776,0.6878,114999999.0
2006-01-20 05:52:00,0.68778,0.68779,0.68771,0.68776,155800003.0
2006-01-20 05:53:00,0.68769,0.68776,0.68769,0.68775,110799999.0
2006-01-20 05:54:00,0.68775,0.68778,0.6877,0.6877,286399995.0
2006-01-20 05:55:00,0.68775,0.68775,0.68772,0.68772,63400000.0
2006-01-20 05:56:00,0.68772,0.68777,0.68772,0.68777,33699999.0
2006-01-20 05:57:00,0.68772,0.68778,0.68772,0.68775,80900001.0
2006-01-20 05:58:00,0.68772,0.68778,0.68772,0.68778,17500000.0
2006-01-20 05:59:00,0.68776,0.68777,0.68776,0.68777,28000000.0
2006-01-20 06:00:00,0.68775,0.68775,0.68768,0.6877,68400000.0
2006-01-20 06:01:00,0.68769,0.68769,0.68768,0.68768,82000000.0
2006-01-20 06:02:00,0.68775,0.68779,0.68775,0.68776,140800003.0
2006-01-20 06:03:00,0.68777,0.68781,0.68777,0.68777,52800000.0
2006-01-20 06:04:00,0.68779,0.68783,0.68779,0.68783,31099999.0
2006-01-20 06:05:00,0.68785,0.68785,0.68777,0.6878,115200001.0
2006-01-20 06:06:00,0.6878,0.68785,0.6878,0.68783,117900003.0
2006-01-20 06:07:00,0.68785,0.68785,0.68778,0.68781,137300001.0
2006-01-20 06:08:00,0.6878,0.6878,0.6878,0.6878,56900002.0
2006-01-20 06:09:00,0.6878,0.6878,0.6878,0.6878,800000.0
2006-01-20 06:10:00,0.6878,0.6878,0.6878,0.6878,41700001.0
2006-01-20 06:11:00,0.68781,0.68781,0.68773,0.68773,130699998.0
2006-01-20 06:12:00,0.68777,0.68781,0.68777,0.68777,49700000.0
2006-01-20 06:13:00,0.68777,0.68777,0.68777,0.68777,27900000.0
2006-01-20 06:14:00,0.68775,0.68782,0.68775,0.6878,202300001.0
2006-01-20 06:15:00,0.68777,0.68778,0.68771,0.68771,79300000.0
2006-01-20 06:16:00,0.68776,0.68779,0.68772,0.68776,258699999.0
2006-01-20 06:17:00,0.68773,0.68778,0.68772,0.68778,171499999.0
2006-01-20 06:18:00,0.68775,0.68775,0.68775,0.68775,33500000.0
2006-01-20 06:19:00,0.68786,0.68789,0.68786,0.68789,12000000.0
2006-01-20 06:20:00,0.68787,0.68793,0.68787,0.68788,109400001.0
2006-01-20 06:21:00,0.68788,0.68788,0.68787,0.68787,47099999.0
2006-01-20 06:22:00,0.68784,0.68787,0.68775,0.68775,112700003.0
2006-01-20 06:23:00,0.6877,0.68771,0.68765,0.68767,266200001.0
2006-01-20 06:24:00,0.68765,0.68774,0.68763,0.68767,94100001.0
2006-01-20 06:25:00,0.68762,0.68766,0.6876,0.6876,120100001.0
2006-01-20 06:26:00,0.6876,0.68765,0.6876,0.68762,67900000.0
2006-01-20 06:27:00,0.68763,0.68768,0.68763,0.68765,201599997.0
2006-01-20 06:28:00,0.68766,0.6877,0.68763,0.6877,114700001.0
2006-01-20 06:29:00,0.68769,0.68769,0.68764,0.68768,182099997.0
2006-01-20 06:30:00,0.68772,0.68774,0.6877,0.68774,136400002.0
2006-01-20 06:31:00,0.68769,0.68774,0.68765,0.68767,206000002.0
2006-01-20 06:32:00,0.68759,0.68768,0.68759,0.68766,114300002.0
2006-01-20 06:33:00,0.68766,0.6877,0.6875,0.6877,215500001.0
2006-01-20 06:34:00,0.6877,0.6877,0.68759,0.68765,108700001.0
2006-01-20 06:35:00,0.68767,0.68768,0.68767,0.68768,60800000.0
2006-01-20 06:36:00,0.6877,0.68774,0.68766,0.68773,160899998.0
2006-01-20 06:37:00,0.68773,0.68777,0.68766,0.68775,243499998.0
2006-01-20 06:38:00,0.68763,0.68765,0.68759,0.68765,147799998.0
2006-01-20 06:39:00,0.68765,0.68765,0.6876,0.6876,25500001.0
2006-01-20 06:40:00,0.68766,0.6877,0.68765,0.6877,67699999.0
2006-01-20 06:41:00,0.68772,0.68773,0.68764,0.68764,189300003.0
2006-01-20 06:42:00,0.6876,0.68768,0.6876,0.68768,104499999.0
2006-01-20 06:43:00,0.68767,0.68772,0.68763,0.68772,177900002.0
2006-01-20 06:44:00,0.6877,0.6877,0.68765,0.68765,142799999.0
2006-01-20 06:45:00,0.68775,0.68777,0.68769,0.68769,139599998.0
2006-01-20 06:46:00,0.6877,0.68777,0.6877,0.6877,156100005.0
2006-01-20 06:47:00,0.68772,0.68778,0.68772,0.68775,89299999.0
2006-01-20 06:48:00,0.68772,0.68773,0.68772,0.68773,25700000.0
2006-01-20 06:49:00,0.68775,0.68775,0.68775,0.68775,45499998.0
2006-01-20 06:50:00,0.68772,0.68775,0.68772,0.68775,8800000.0
2006-01-20 06:51:00,0.68768,0.68768,0.68762,0.68762,77500000.0
2006-01-20 06:52:00,0.68762,0.68766,0.6876,0.68765,150299997.0
2006-01-20 06:53:00,0.68761,0.68762,0.68753,0.68762,85000000.0
2006-01-20 06:54:00,0.68757,0.68757,0.68746,0.68757,110999999.0
2006-01-20 06:55:00,0.68757,0.68762,0.68757,0.6876,77100000.0
2006-01-20 06:56:00,0.68759,0.68764,0.68753,0.68753,221800003.0
2006-01-20 06:57:00,0.68748,0.68748,0.68745,0.68745,75800002.0
2006-01-20 06:58:00,0.68747,0.68753,0.68745,0.68749,101400001.0
2006-01-20 06:59:00,0.68752,0.68762,0.68752,0.68762,52200001.0
2006-01-20 07:00:00,0.68766,0.68769,0.68763,0.68765,38100001.0
2006-01-20 07:01:00,0.68764,0.68773,0.68764,0.68768,105600002.0
2006-01-20 07:02:00,0.68769,0.68772,0.68767,0.68767,100300001.0
2006-01-20 07:03:00,0.68771,0.68772,0.68769,0.68769,71100000.0
2006-01-20 07:04:00,0.68764,0.68771,0.68764,0.68771,95700001.0
2006-01-20 07:05:00,0.68763,0.68763,0.68756,0.68756,51199999.0
2006-01-20 07:06:00,0.68761,0.68763,0.68756,0.68758,156900003.0
2006-01-20 07:07:00,0.68758,0.68764,0.68757,0.68757,284200004.0
2006-01-20 07:08:00,0.68757,0.6876,0.68757,0.68757,42400000.0
2006-01-20 07:09:00,0.68761,0.68763,0.68759,0.68761,68700000.0
2006-01-20 07:10:00,0.68756,0.68758,0.68753,0.68753,141200003.0
2006-01-20 07:11:00,0.68752,0.68753,0.6875,0.68751,61599999.0
2006-01-20 07:12:00,0.68749,0.68755,0.68743,0.68754,141300001.0
2006-01-20 07:13:00,0.68753,0.68758,0.68753,0.68755,60699998.0
2006-01-20 07:14:00,0.68756,0.68762,0.68752,0.68757,125100001.0
2006-01-20 07:15:00,0.68761,0.68763,0.68756,0.68757,154100001.0
2006-01-20 07:16:00,0.68755,0.68755,0.68752,0.68755,217500001.0
2006-01-20 07:17:00,0.68752,0.68755,0.68752,0.68755,133399999.0
2006-01-20 07:18:00,0.68755,0.68755,0.6875,0.68752,96299998.0
2006-01-20 07:19:00,0.68752,0.68758,0.68752,0.68753,168300000.0
2006-01-20 07:20:00,0.68753,0.68755,0.6875,0.6875,102800002.0
2006-01-20 07:21:00,0.68756,0.68759,0.68756,0.68758,125300002.0
2006-01-20 07:22:00,0.68759,0.68765,0.68755,0.68765,198899996.0
2006-01-20 07:23:00,0.68765,0.68765,0.68765,0.68765,28700000.0
2006-01-20 07:24:00,0.68767,0.6877,0.68767,0.6877,38300000.0
2006-01-20 07:25:00,0.68764,0.68764,0.68764,0.68764,48300000.0
2006-01-20 07:26:00,0.68761,0.68763,0.68761,0.68761,125200002.0
2006-01-20 07:27:00,0.68758,0.68763,0.68752,0.68763,91700001.0
2006-01-20 07:28:00,0.68763,0.68767,0.68755,0.68761,193200001.0
2006-01-20 07:29:00,0.68765,0.68765,0.6876,0.68765,140000002.0
2006-01-20 07:30:00,0.68761,0.68762,0.68754,0.68758,206600004.0
2006-01-20 07:31:00,0.6876,0.68765,0.68753,0.68753,145600001.0
2006-01-20 07:32:00,0.68753,0.68755,0.6875,0.68755,8000000.0
2006-01-20 07:33:00,0.68751,0.68763,0.68751,0.6876,161699999.0
2006-01-20 07:34:00,0.68758,0.68763,0.68749,0.68752,230500000.0
2006-01-20 07:35:00,0.6875,0.6875,0.68745,0.68748,93299998.0
2006-01-20 07:36:00,0.6875,0.6875,0.68748,0.68748,48000001.0
2006-01-20 07:37:00,0.68748,0.68748,0.68738,0.68748,205899998.0
2006-01-20 07:38:00,0.68749,0.68751,0.68737,0.68751,146499999.0
2006-01-20 07:39:00,0.6875,0.68753,0.68747,0.6875,109200001.0
2006-01-20 07:40:00,0.68754,0.68754,0.68749,0.68751,112400000.0
2006-01-20 07:41:00,0.6875,0.6875,0.68747,0.6875,137999999.0
2006-01-20 07:42:00,0.68748,0.6875,0.68748,0.68748,71200002.0
2006-01-20 07:43:00,0.68745,0.68754,0.68745,0.68752,85000000.0
2006-01-20 07:44:00,0.68751,0.68757,0.68751,0.68757,73599999.0
2006-01-20 07:45:00,0.68757,0.68764,0.68753,0.68762,217699999.0
2006-01-20 07:46:00,0.68756,0.68763,0.68752,0.68752,68100001.0
2006-01-20 07:47:00,0.68756,0.68759,0.68756,0.68759,36600001.0
2006-01-20 07:48:00,0.68759,0.68765,0.68756,0.68761,125800001.0
2006-01-20 07:49:00,0.68755,0.68755,0.68755,0.68755,74400000.0
2006-01-20 07:50:00,0.68755,0.68755,0.68752,0.68753,125400000.0
2006-01-20 07:51:00,0.6875,0.68758,0.6875,0.68752,165499997.0
2006-01-20 07:52:00,0.68753,0.68753,0.68747,0.68747,127300001.0
2006-01-20 07:53:00,0.68748,0.68749,0.68745,0.68747,144499999.0
2006-01-20 07:54:00,0.68757,0.68757,0.68752,0.68752,77499999.0
2006-01-20 07:55:00,0.68749,0.68753,0.68749,0.68751,101800000.0
2006-01-20 07:56:00,0.68745,0.68753,0.68745,0.68753,96500000.0
2006-01-20 07:57:00,0.68752,0.68755,0.68752,0.68755,37800001.0
2006-01-20 07:58:00,0.68755,0.68755,0.6875,0.6875,211600000.0
2006-01-20 07:59:00,0.68757,0.68761,0.68755,0.68758,72499999.0
2006-01-20 08:00:00,0.68754,0.6876,0.68747,0.68749,347900005.0
2006-01-20 08:01:00,0.68751,0.68756,0.68747,0.68748,217999996.0
2006-01-20 08:02:00,0.68747,0.68751,0.68739,0.68739,111500000.0
2006-01-20 08:03:00,0.68733,0.68741,0.68725,0.68735,166999997.0
2006-01-20 08:04:00,0.68729,0.68732,0.68729,0.68731,111799997.0
2006-01-20 08:05:00,0.68741,0.68783,0.68741,0.6878,122900004.0
2006-01-20 08:06:00,0.68781,0.68781,0.6876,0.68765,169500001.0
2006-01-20 08:07:00,0.68766,0.68766,0.68754,0.68754,151700004.0
2006-01-20 08:08:00,0.6876,0.6876,0.6876,0.6876,54200001.0
2006-01-20 08:09:00,0.68756,0.68756,0.68744,0.6875,129300001.0
2006-01-20 08:10:00,0.68749,0.68749,0.68744,0.68745,231400001.0
2006-01-20 08:11:00,0.68741,0.68756,0.68741,0.68754,154900003.0
2006-01-20 08:12:00,0.68759,0.68763,0.68745,0.68745,98800001.0
2006-01-20 08:13:00,0.68749,0.6876,0.68749,0.6876,139799999.0
2006-01-20 08:14:00,0.68759,0.68767,0.68759,0.68762,122299998.0
2006-01-20 08:15:00,0.68759,0.68772,0.68756,0.68756,121100000.0
2006-01-20 08:16:00,0.6876,0.6876,0.68748,0.68751,141500000.0
2006-01-20 08:17:00,0.68751,0.68756,0.6875,0.68756,109700000.0
2006-01-20 08:18:00,0.68755,0.68755,0.68755,0.68755,50800002.0
2006-01-20 08:19:00,0.6875,0.6875,0.68748,0.68748,59299999.0
2006-01-20 08:20:00,0.6875,0.68758,0.68749,0.68749,172800001.0
2006-01-20 08:21:00,0.68753,0.68763,0.68753,0.68755,126799999.0
2006-01-20 08:22:00,0.68758,0.6876,0.68758,0.68758,15200000.0
2006-01-20 08:23:00,0.68762,0.68766,0.68762,0.68766,51800002.0
2006-01-20 08:24:00,0.68763,0.68764,0.68759,0.68764,267299993.0
2006-01-20 08:25:00,0.68763,0.68763,0.68753,0.68759,133499998.0
2006-01-20 08:26:00,0.68755,0.68766,0.68755,0.68766,204799998.0
2006-01-20 08:27:00,0.68764,0.68764,0.68751,0.68751,176000000.0
2006-01-20 08:28:00,0.68749,0.68752,0.68743,0.68746,175699999.0
2006-01-20 08:29:00,0.68758,0.68764,0.68758,0.68764,148900001.0
2006-01-20 08:30:00,0.68758,0.68764,0.68756,0.68762,90000003.0
2006-01-20 08:31:00,0.68762,0.68773,0.68758,0.68772,251000003.0
2006-01-20 08:32:00,0.68773,0.68776,0.68771,0.68776,126700001.0
2006-01-20 08:33:00,0.68777,0.68782,0.68775,0.68775,200699999.0
2006-01-20 08:34:00,0.68771,0.68781,0.68768,0.68781,128100001.0
2006-01-20 08:35:00,0.68783,0.68787,0.6878,0.68782,221200000.0
2006-01-20 08:36:00,0.68781,0.68781,0.68774,0.68774,102300000.0
2006-01-20 08:37:00,0.68771,0.68778,0.68768,0.68778,83100000.0
2006-01-20 08:38:00,0.68779,0.68779,0.68773,0.68773,221700000.0
2006-01-20 08:39:00,0.68771,0.68779,0.68768,0.68776,161300000.0
2006-01-20 08:40:00,0.68775,0.68775,0.6877,0.68775,144599999.0
2006-01-20 08:41:00,0.68774,0.68779,0.68766,0.68767,115200002.0
2006-01-20 08:42:00,0.68761,0.68781,0.68761,0.68779,270200004.0
2006-01-20 08:43:00,0.68775,0.68783,0.6877,0.68776,92699999.0
2006-01-20 08:44:00,0.6878,0.68784,0.68778,0.68783,180700003.0
2006-01-20 08:45:00,0.68783,0.68788,0.68779,0.68779,109500001.0
2006-01-20 08:46:00,0.68779,0.68784,0.68776,0.68784,144600003.0
2006-01-20 08:47:00,0.68781,0.68784,0.6878,0.68783,150499996.0
2006-01-20 08:48:00,0.68781,0.68782,0.68781,0.68782,32999998.0
2006-01-20 08:49:00,0.68778,0.68781,0.68775,0.6878,137800002.0
2006-01-20 08:50:00,0.68778,0.68778,0.68777,0.68777,47899999.0
2006-01-20 08:51:00,0.68775,0.68775,0.68767,0.68767,152199997.0
2006-01-20 08:52:00,0.68765,0.68773,0.68765,0.68773,147500001.0
2006-01-20 08:53:00,0.68769,0.68774,0.68768,0.68772,241399997.0
2006-01-20 08:54:00,0.6877,0.68777,0.6877,0.6877,143899998.0
2006-01-20 08:55:00,0.68778,0.68778,0.68778,0.68778,700000.0
2006-01-20 08:56:00,0.68775,0.68778,0.68772,0.68775,174700000.0
2006-01-20 08:57:00,0.6877,0.68771,0.68763,0.6877,152100003.0
2006-01-20 08:58:00,0.68771,0.68775,0.68771,0.68774,130699995.0
2006-01-20 08:59:00,0.68768,0.68773,0.68763,0.68768,149199998.0
2006-01-20 09:00:00,0.68768,0.68769,0.68766,0.68766,112799997.0
2006-01-20 09:01:00,0.68764,0.68764,0.68753,0.68758,122300001.0
2006-01-20 09:02:00,0.68761,0.68762,0.68755,0.68755,80800002.0
2006-01-20 09:03:00,0.68752,0.68752,0.68744,0.68748,91700002.0
2006-01-20 09:04:00,0.68754,0.68754,0.68744,0.68744,172300000.0
2006-01-20 09:05:00,0.68745,0.68749,0.68741,0.68742,159300001.0
2006-01-20 09:06:00,0.68744,0.68749,0.68716,0.68716,111799998.0
2006-01-20 09:07:00,0.68709,0.68719,0.68704,0.6871,69600001.0
2006-01-20 09:08:00,0.68722,0.68739,0.68722,0.6873,179000000.0
2006-01-20 09:09:00,0.68738,0.68744,0.68738,0.68738,136199999.0
2006-01-20 09:10:00,0.68738,0.68747,0.68734,0.68746,87800001.0
2006-01-20 09:11:00,0.68746,0.68763,0.68746,0.6876,136400002.0
2006-01-20 09:12:00,0.68759,0.6876,0.68751,0.68752,166599997.0
2006-01-20 09:13:00,0.68754,0.68755,0.68754,0.68755,35100000.0
2006-01-20 09:14:00,0.68759,0.68763,0.68751,0.68751,93899998.0
2006-01-20 09:15:00,0.68749,0.68756,0.68749,0.68752,65600000.0
2006-01-20 09:16:00,0.68751,0.68752,0.68739,0.68739,141199998.0
2006-01-20 09:17:00,0.68735,0.68738,0.68728,0.68735,63199998.0
2006-01-20 09:18:00,0.68738,0.68739,0.6873,0.68732,153200000.0
2006-01-20 09:19:00,0.68731,0.68731,0.68708,0.68708,127700000.0
2006-01-20 09:20:00,0.68702,0.68709,0.68699,0.68707,99399998.0
2006-01-20 09:21:00,0.68715,0.68716,0.6871,0.68713,158900001.0
2006-01-20 09:22:00,0.68708,0.68712,0.68695,0.68705,230099999.0
2006-01-20 09:23:00,0.68705,0.68707,0.68698,0.68698,124499998.0
2006-01-20 09:24:00,0.68697,0.68713,0.68697,0.6871,61499999.0
2006-01-20 09:25:00,0.68711,0.68718,0.6871,0.68718,113699999.0
2006-01-20 09:26:00,0.6872,0.6872,0.68712,0.6872,158800000.0
2006-01-20 09:27:00,0.68725,0.68727,0.68721,0.68725,137999999.0
2006-01-20 09:28:00,0.68728,0.68738,0.68727,0.68738,113300001.0
2006-01-20 09:29:00,0.6875,0.68755,0.68742,0.68745,147200000.0
2006-01-20 09:30:00,0.68737,0.68737,0.68728,0.68728,138699997.0
2006-01-20 09:31:00,0.68724,0.68732,0.68724,0.6873,143499998.0
2006-01-20 09:32:00,0.68722,0.6873,0.68717,0.68718,204200002.0
2006-01-20 09:33:00,0.68718,0.68726,0.68718,0.6872,94799998.0
2006-01-20 09:34:00,0.68715,0.68723,0.68715,0.68717,141000002.0
2006-01-20 09:35:00,0.68726,0.68734,0.68726,0.68733,82200000.0
2006-01-20 09:36:00,0.68729,0.68737,0.68719,0.68721,148300000.0
2006-01-20 09:37:00,0.68722,0.68726,0.68718,0.68726,150999997.0
2006-01-20 09:38:00,0.68726,0.68726,0.68718,0.68725,234999999.0
2006-01-20 09:39:00,0.68727,0.68739,0.68727,0.68738,140900000.0
2006-01-20 09:40:00,0.68738,0.68738,0.68729,0.68735,219500001.0
2006-01-20 09:41:00,0.68736,0.68738,0.68726,0.68736,127399999.0
2006-01-20 09:42:00,0.68748,0.68755,0.68741,0.68755,167100002.0
2006-01-20 09:43:00,0.68758,0.68768,0.68757,0.68764,130699999.0
2006-01-20 09:44:00,0.68759,0.68766,0.68755,0.68757,152200002.0
2006-01-20 09:45:00,0.68758,0.68762,0.68749,0.68762,30400000.0
2006-01-20 09:46:00,0.68764,0.68764,0.68751,0.68759,71900001.0
2006-01-20 09:47:00,0.68763,0.68774,0.68756,0.68759,146100000.0
2006-01-20 09:48:00,0.68755,0.6877,0.68755,0.68764,208900001.0
2006-01-20 09:49:00,0.6876,0.6876,0.68752,0.68755,166999999.0
2006-01-20 09:50:00,0.68753,0.68753,0.6874,0.6874,129800000.0
2006-01-20 09:51:00,0.68737,0.68745,0.68733,0.68738,62400000.0
2006-01-20 09:52:00,0.68746,0.68757,0.68746,0.68757,23900000.0
2006-01-20 09:53:00,0.68761,0.68768,0.68755,0.68768,210999998.0
2006-01-20 09:54:00,0.68765,0.68771,0.68762,0.68766,52399998.0
2006-01-20 09:55:00,0.68756,0.68763,0.68755,0.68763,69500000.0
2006-01-20 09:56:00,0.68765,0.68765,0.68755,0.6876,128199998.0
2006-01-20 09:57:00,0.68761,0.68764,0.68751,0.68757,128800004.0
2006-01-20 09:58:00,0.68754,0.68754,0.68744,0.68748,163299999.0
2006-01-20 09:59:00,0.68755,0.68766,0.68755,0.6876,90900000.0
2006-01-20 10:00:00,0.6876,0.6876,0.68751,0.68759,112900003.0
2006-01-20 10:01:00,0.68752,0.6876,0.68748,0.6876,70400000.0
2006-01-20 10:02:00,0.6876,0.68768,0.68757,0.68759,188500003.0
2006-01-20 10:03:00,0.68758,0.68758,0.68745,0.68755,326099998.0
2006-01-20 10:04:00,0.68747,0.68752,0.68744,0.68748,136400002.0
2006-01-20 10:05:00,0.68744,0.6875,0.6874,0.68744,151799998.0
2006-01-20 10:06:00,0.6874,0.68744,0.68735,0.68742,123500001.0
2006-01-20 10:07:00,0.68739,0.68742,0.68735,0.6874,235700000.0
2006-01-20 10:08:00,0.6874,0.68741,0.68733,0.68734,205300002.0
2006-01-20 10:09:00,0.68732,0.68737,0.68732,0.68735,85900002.0
2006-01-20 10:10:00,0.68734,0.68734,0.6873,0.68732,42300000.0
2006-01-20 10:11:00,0.68727,0.68732,0.68724,0.68728,169399994.0
2006-01-20 10:12:00,0.68722,0.68727,0.68711,0.68713,234199996.0
2006-01-20 10:13:00,0.68706,0.6871,0.68703,0.6871,127100004.0
2006-01-20 10:14:00,0.68707,0.68709,0.68702,0.68707,127800002.0
2006-01-20 10:15:00,0.68712,0.68721,0.68712,0.68712,239100006.0
2006-01-20 10:16:00,0.68718,0.68718,0.68711,0.68717,186799997.0
2006-01-20 10:17:00,0.68717,0.68717,0.68711,0.68717,145100001.0
2006-01-20 10:18:00,0.68723,0.68723,0.6871,0.68716,298299993.0
2006-01-20 10:19:00,0.68716,0.68717,0.68705,0.68717,76900000.0
2006-01-20 10:20:00,0.68719,0.68719,0.6871,0.68717,45100001.0
2006-01-20 10:21:00,0.68712,0.68721,0.68712,0.68718,151799999.0
2006-01-20 10:22:00,0.68716,0.6873,0.68716,0.68727,203199999.0
2006-01-20 10:23:00,0.68729,0.6873,0.68722,0.6873,92300002.0
2006-01-20 10:24:00,0.68729,0.68731,0.68723,0.6873,164400000.0
2006-01-20 10:25:00,0.68729,0.68734,0.68722,0.68723,240199997.0
2006-01-20 10:26:00,0.68726,0.68729,0.68725,0.68726,146700002.0
2006-01-20 10:27:00,0.68726,0.68726,0.68719,0.68721,86300000.0
2006-01-20 10:28:00,0.68717,0.68729,0.68717,0.68725,289999994.0
2006-01-20 10:29:00,0.68722,0.68731,0.68716,0.68716,282200000.0
2006-01-20 10:30:00,0.68713,0.68717,0.68709,0.68709,91500001.0
2006-01-20 10:31:00,0.68722,0.68725,0.68722,0.68725,25500000.0
2006-01-20 10:32:00,0.68731,0.68735,0.68723,0.68723,127400001.0
2006-01-20 10:33:00,0.68721,0.68722,0.68713,0.6872,203300001.0
2006-01-20 10:34:00,0.68723,0.68723,0.68716,0.68718,119500002.0
2006-01-20 10:35:00,0.68722,0.68724,0.68713,0.68715,145200002.0
2006-01-20 10:36:00,0.68713,0.68721,0.68713,0.68716,251399995.0
2006-01-20 10:37:00,0.68697,0.68697,0.68642,0.68643,134699997.0
2006-01-20 10:38:00,0.68641,0.68675,0.68638,0.68675,128500000.0
2006-01-20 10:39:00,0.68682,0.68689,0.68676,0.68677,139599997.0
2006-01-20 10:40:00,0.68676,0.68697,0.68673,0.68692,142700000.0
2006-01-20 10:41:00,0.68697,0.68718,0.68697,0.68712,110199999.0
2006-01-20 10:42:00,0.68711,0.68711,0.68698,0.68698,151700001.0
2006-01-20 10:43:00,0.68707,0.68718,0.68703,0.68703,134900000.0
2006-01-20 10:44:00,0.68695,0.68705,0.68692,0.68695,247299996.0
2006-01-20 10:45:00,0.68696,0.6871,0.68692,0.6871,174199998.0
2006-01-20 10:46:00,0.68707,0.68714,0.68704,0.68708,121899999.0
2006-01-20 10:47:00,0.68706,0.68711,0.68702,0.68702,148700002.0
2006-01-20 10:48:00,0.687,0.68704,0.687,0.68702,148500000.0
2006-01-20 10:49:00,0.68704,0.68709,0.68704,0.68709,103300004.0
2006-01-20 10:50:00,0.68708,0.68717,0.68705,0.6871,156300001.0
2006-01-20 10:51:00,0.68716,0.68727,0.68716,0.6872,156400000.0
2006-01-20 10:52:00,0.68717,0.68724,0.68717,0.68724,156999999.0
2006-01-20 10:53:00,0.68726,0.68732,0.68721,0.68721,146400001.0
2006-01-20 10:54:00,0.68727,0.68728,0.68717,0.68717,99400000.0
2006-01-20 10:55:00,0.68717,0.68728,0.68714,0.68728,43900000.0
2006-01-20 10:56:00,0.68725,0.68728,0.68717,0.68728,166800000.0
2006-01-20 10:57:00,0.68724,0.68731,0.68719,0.68719,197099998.0
2006-01-20 10:58:00,0.68718,0.68725,0.68714,0.68717,255800002.0
2006-01-20 10:59:00,0.68712,0.68716,0.68711,0.68716,77400001.0
2006-01-20 11:00:00,0.68714,0.68759,0.68714,0.68756,160599999.0
2006-01-20 11:01:00,0.68751,0.68756,0.68747,0.68752,172800001.0
2006-01-20 11:02:00,0.68753,0.68753,0.68738,0.68742,143000002.0
2006-01-20 11:03:00,0.68739,0.68747,0.68737,0.68742,73500000.0
2006-01-20 11:04:00,0.68738,0.6874,0.68729,0.68735,201800003.0
2006-01-20 11:05:00,0.68731,0.68731,0.68712,0.68717,127599999.0
2006-01-20 11:06:00,0.68727,0.68739,0.68727,0.68739,98799999.0
2006-01-20 11:07:00,0.68732,0.68732,0.68714,0.68714,68500001.0
2006-01-20 11:08:00,0.68718,0.68718,0.687,0.68709,150000000.0
2006-01-20 11:09:00,0.68713,0.68734,0.68713,0.68727,166500001.0
2006-01-20 11:10:00,0.68722,0.68724,0.68713,0.68713,223899997.0
2006-01-20 11:11:00,0.6872,0.6873,0.6872,0.68727,65400001.0
2006-01-20 11:12:00,0.68728,0.68745,0.68723,0.68742,138799999.0
2006-01-20 11:13:00,0.68732,0.68753,0.68731,0.68747,177700001.0
2006-01-20 11:14:00,0.68744,0.68744,0.6873,0.68739,135600000.0
2006-01-20 11:15:00,0.68746,0.68748,0.68742,0.68747,194100002.0
2006-01-20 11:16:00,0.68743,0.68747,0.68738,0.68742,257899998.0
2006-01-20 11:17:00,0.68743,0.68751,0.68741,0.68741,162200006.0
2006-01-20 11:18:00,0.6874,0.68745,0.68731,0.68733,219500001.0
2006-01-20 11:19:00,0.68729,0.68737,0.68724,0.68735,176099999.0
2006-01-20 11:20:00,0.68735,0.68743,0.68733,0.68733,69199999.0
2006-01-20 11:21:00,0.68735,0.68735,0.68724,0.6873,175600003.0
2006-01-20 11:22:00,0.68729,0.68729,0.68718,0.68718,120400002.0
2006-01-20 11:23:00,0.68722,0.68727,0.6872,0.6872,204200003.0
2006-01-20 11:24:00,0.6872,0.68722,0.68714,0.68718,191299999.0
2006-01-20 11:25:00,0.68714,0.68726,0.68714,0.68726,77600000.0
2006-01-20 11:26:00,0.68725,0.68725,0.68712,0.68712,92700000.0
2006-01-20 11:27:00,0.68709,0.68712,0.6869,0.6869,124599998.0
2006-01-20 11:28:00,0.68678,0.68684,0.6866,0.6866,218899994.0
2006-01-20 11:29:00,0.68662,0.68664,0.68654,0.68654,206400002.0
2006-01-20 11:30:00,0.68646,0.68646,0.68606,0.68645,93000000.0
2006-01-20 11:31:00,0.68635,0.68635,0.68606,0.68606,158699995.0
2006-01-20 11:32:00,0.68609,0.68623,0.686,0.68623,281100001.0
2006-01-20 11:33:00,0.68623,0.68639,0.68617,0.68633,141699998.0
2006-01-20 11:34:00,0.6864,0.68647,0.68635,0.68635,132499997.0
2006-01-20 11:35:00,0.68642,0.68647,0.68642,0.68646,112700002.0
2006-01-20 11:36:00,0.68648,0.68654,0.6864,0.6864,197599999.0
2006-01-20 11:37:00,0.68646,0.68658,0.68646,0.68658,138800003.0
2006-01-20 11:38:00,0.68665,0.68678,0.68665,0.68678,24300000.0
2006-01-20 11:39:00,0.68691,0.68691,0.68682,0.68682,89400000.0
2006-01-20 11:40:00,0.68679,0.68679,0.68663,0.68668,166700002.0
2006-01-20 11:41:00,0.68678,0.68678,0.6867,0.68673,168500001.0
2006-01-20 11:42:00,0.68678,0.68684,0.68676,0.68684,120199998.0
2006-01-20 11:43:00,0.68693,0.68704,0.68693,0.68704,74999998.0
2006-01-20 11:44:00,0.68704,0.68704,0.68698,0.68698,125900003.0
2006-01-20 11:45:00,0.68698,0.68702,0.68694,0.68698,203400005.0
2006-01-20 11:46:00,0.68697,0.68704,0.68691,0.68691,170899998.0
2006-01-20 11:47:00,0.68696,0.68714,0.68696,0.68714,108000001.0
2006-01-20 11:48:00,0.68712,0.68716,0.68711,0.68715,60300000.0
2006-01-20 11:49:00,0.68712,0.68717,0.68711,0.68715,178000001.0
2006-01-20 11:50:00,0.68705,0.68713,0.68705,0.68713,200299996.0
2006-01-20 11:51:00,0.68713,0.68713,0.68705,0.68705,199299997.0
2006-01-20 11:52:00,0.68703,0.68704,0.68703,0.68704,12800000.0
2006-01-20 11:53:00,0.68696,0.68708,0.68693,0.68708,65300000.0
2006-01-20 11:54:00,0.68704,0.6871,0.68699,0.68706,192999997.0
2006-01-20 11:55:00,0.68711,0.6872,0.68709,0.6871,178699999.0
2006-01-20 11:56:00,0.68713,0.68722,0.68713,0.68717,148500000.0
2006-01-20 11:57:00,0.6872,0.6872,0.6871,0.68717,187300000.0
2006-01-20 11:58:00,0.68713,0.68713,0.68703,0.68707,75600000.0
2006-01-20 11:59:00,0.6871,0.68715,0.68704,0.68715,106500001.0
2006-01-20 12:00:00,0.6871,0.68715,0.68707,0.68707,223400000.0
2006-01-20 12:01:00,0.6871,0.68713,0.68705,0.68705,232399997.0
2006-01-20 12:02:00,0.6871,0.6871,0.687,0.68707,214300001.0
2006-01-20 12:03:00,0.68707,0.68707,0.68697,0.68697,36500000.0
2006-01-20 12:04:00,0.68697,0.68706,0.68693,0.68693,218900000.0
2006-01-20 12:05:00,0.68699,0.687,0.68695,0.68695,77199999.0
2006-01-20 12:06:00,0.68693,0.68698,0.68693,0.68695,209200004.0
2006-01-20 12:07:00,0.68697,0.68698,0.68691,0.68691,270499998.0
2006-01-20 12:08:00,0.68693,0.68693,0.68682,0.68686,174699998.0
2006-01-20 12:09:00,0.68685,0.68685,0.68676,0.68682,224200002.0
2006-01-20 12:10:00,0.68685,0.68688,0.68684,0.68685,150000000.0
2006-01-20 12:11:00,0.68686,0.68693,0.68686,0.68693,96300002.0
2006-01-20 12:12:00,0.68689,0.68699,0.68685,0.68688,259399996.0
2006-01-20 12:13:00,0.68687,0.68689,0.68677,0.68677,93200002.0
2006-01-20 12:14:00,0.68673,0.68673,0.68667,0.68673,73099999.0
2006-01-20 12:15:00,0.68671,0.68678,0.6867,0.6867,129400003.0
2006-01-20 12:16:00,0.68677,0.68683,0.68675,0.68679,140800000.0
2006-01-20 12:17:00,0.68676,0.68676,0.68666,0.6867,161799999.0
2006-01-20 12:18:00,0.68669,0.68678,0.68668,0.68672,188100001.0
2006-01-20 12:19:00,0.68675,0.68675,0.68672,0.68672,75900002.0
2006-01-20 12:20:00,0.68671,0.68674,0.68663,0.68674,51000000.0
2006-01-20 12:21:00,0.68672,0.68674,0.6867,0.68672,243900002.0
2006-01-20 12:22:00,0.68676,0.68682,0.68671,0.68675,253299995.0
2006-01-20 12:23:00,0.68678,0.68684,0.68678,0.68684,171400000.0
2006-01-20 12:24:00,0.68686,0.68686,0.68678,0.68678,231899999.0
2006-01-20 12:25:00,0.68682,0.68682,0.68674,0.68674,83099998.0
2006-01-20 12:26:00,0.68666,0.68671,0.68666,0.68671,88900001.0
2006-01-20 12:27:00,0.68673,0.68678,0.68669,0.68669,208700002.0
2006-01-20 12:28:00,0.68666,0.68666,0.68658,0.68658,234799997.0
2006-01-20 12:29:00,0.68658,0.68665,0.68656,0.68659,165100000.0
2006-01-20 12:30:00,0.68659,0.68665,0.68657,0.68662,233200000.0
2006-01-20 12:31:00,0.68662,0.6867,0.68659,0.68659,139600003.0
2006-01-20 12:32:00,0.68656,0.68659,0.68655,0.68658,150000001.0
2006-01-20 12:33:00,0.6866,0.6866,0.6866,0.6866,69399997.0
2006-01-20 12:34:00,0.68658,0.68675,0.68658,0.6867,167999999.0
2006-01-20 12:35:00,0.68665,0.68674,0.68665,0.68671,137700002.0
2006-01-20 12:36:00,0.68671,0.68674,0.68663,0.68663,51900001.0
2006-01-20 12:37:00,0.68669,0.68673,0.68667,0.68667,243599996.0
2006-01-20 12:38:00,0.68665,0.68673,0.68662,0.68664,237899995.0
2006-01-20 12:39:00,0.68664,0.68673,0.68663,0.68668,217899992.0
2006-01-20 12:40:00,0.68664,0.68671,0.68663,0.68667,215099994.0
2006-01-20 12:41:00,0.68673,0.6868,0.68673,0.68675,138899999.0
2006-01-20 12:42:00,0.6867,0.68678,0.68669,0.68675,201600004.0
2006-01-20 12:43:00,0.68674,0.68675,0.68668,0.68668,86300000.0
2006-01-20 12:44:00,0.68662,0.68665,0.68662,0.68663,104900001.0
2006-01-20 12:45:00,0.68667,0.68671,0.68662,0.68662,115600000.0
2006-01-20 12:46:00,0.68664,0.68667,0.68663,0.68665,63800000.0
2006-01-20 12:47:00,0.68668,0.68673,0.68663,0.68663,61400000.0
2006-01-20 12:48:00,0.68655,0.6866,0.68649,0.68652,286100004.0
2006-01-20 12:49:00,0.68651,0.68652,0.68639,0.6864,161899998.0
2006-01-20 12:50:00,0.68643,0.68647,0.68636,0.68636,186899999.0
2006-01-20 12:51:00,0.68635,0.68639,0.68632,0.68636,265599999.0
2006-01-20 12:52:00,0.68633,0.68633,0.68623,0.68624,118799999.0
2006-01-20 12:53:00,0.68631,0.68635,0.6862,0.68635,108000001.0
2006-01-20 12:54:00,0.68629,0.68629,0.68615,0.68615,89999999.0
2006-01-20 12:55:00,0.68605,0.68605,0.68579,0.68579,55700000.0
2006-01-20 12:56:00,0.68579,0.68584,0.68574,0.68582,219300000.0
2006-01-20 12:57:00,0.68593,0.68597,0.6859,0.68592,137599999.0
2006-01-20 12:58:00,0.68589,0.68592,0.68573,0.68573,191600005.0
2006-01-20 12:59:00,0.68573,0.68588,0.68573,0.68583,98200001.0
2006-01-20 13:00:00,0.68589,0.68595,0.68582,0.68582,35500000.0
2006-01-20 13:01:00,0.68581,0.68581,0.68559,0.68563,105700003.0
2006-01-20 13:02:00,0.68567,0.68599,0.68565,0.68599,92700001.0
2006-01-20 13:03:00,0.68603,0.68609,0.68603,0.68607,241900004.0
2006-01-20 13:04:00,0.68604,0.68611,0.68602,0.68609,161599997.0
2006-01-20 13:05:00,0.68609,0.68611,0.68607,0.68607,164600000.0
2006-01-20 13:06:00,0.68607,0.68607,0.68595,0.68603,154400006.0
2006-01-20 13:07:00,0.686,0.68607,0.68595,0.68597,133000001.0
2006-01-20 13:08:00,0.68598,0.68606,0.68596,0.68603,73000002.0
2006-01-20 13:09:00,0.68605,0.68614,0.68605,0.6861,116700000.0
2006-01-20 13:10:00,0.68602,0.68609,0.68602,0.68609,128599998.0
2006-01-20 13:11:00,0.68605,0.68615,0.68605,0.68612,118600001.0
2006-01-20 13:12:00,0.68609,0.68618,0.68606,0.68615,236999997.0
2006-01-20 13:13:00,0.68612,0.68621,0.68611,0.68613,204500004.0
2006-01-20 13:14:00,0.68615,0.68627,0.68615,0.68627,164700001.0
2006-01-20 13:15:00,0.68622,0.68629,0.68619,0.68622,119900004.0
2006-01-20 13:16:00,0.68617,0.6862,0.68615,0.68615,158600002.0
2006-01-20 13:17:00,0.68618,0.68619,0.68609,0.68612,177999999.0
2006-01-20 13:18:00,0.68606,0.68611,0.68599,0.6861,189899997.0
2006-01-20 13:19:00,0.6861,0.6861,0.68598,0.68604,65299999.0
2006-01-20 13:20:00,0.68601,0.68611,0.68599,0.68605,152300001.0
2006-01-20 13:21:00,0.68602,0.68609,0.68601,0.68602,154700000.0
2006-01-20 13:22:00,0.686,0.686,0.6859,0.68598,168600003.0
2006-01-20 13:23:00,0.68591,0.68596,0.68588,0.68588,91899999.0
2006-01-20 13:24:00,0.68582,0.68587,0.68578,0.68587,175799999.0
2006-01-20 13:25:00,0.68586,0.68588,0.68582,0.68582,113999997.0
2006-01-20 13:26:00,0.68579,0.68579,0.68569,0.68575,44500001.0
2006-01-20 13:27:00,0.68573,0.6858,0.68569,0.68573,163400001.0
2006-01-20 13:28:00,0.68567,0.68575,0.68567,0.68569,189800003.0
2006-01-20 13:29:00,0.68565,0.68569,0.68555,0.68557,75899999.0
2006-01-20 13:30:00,0.68557,0.68559,0.68545,0.68545,192699996.0
2006-01-20 13:31:00,0.68544,0.68546,0.68521,0.68521,102300000.0
2006-01-20 13:32:00,0.68514,0.6853,0.68511,0.6853,147500001.0
2006-01-20 13:33:00,0.68536,0.68536,0.68524,0.68524,89300001.0
2006-01-20 13:34:00,0.68527,0.68535,0.68527,0.68534,69500000.0
2006-01-20 13:35:00,0.68535,0.6854,0.68535,0.68535,12000000.0
2006-01-20 13:36:00,0.68539,0.68539,0.68524,0.6853,143200001.0
2006-01-20 13:37:00,0.68529,0.68529,0.68521,0.68522,117000000.0
2006-01-20 13:38:00,0.68516,0.68522,0.68516,0.68518,182300001.0
2006-01-20 13:39:00,0.68517,0.68521,0.68513,0.68517,154400000.0
2006-01-20 13:40:00,0.68525,0.68525,0.68518,0.68524,112299998.0
2006-01-20 13:41:00,0.68519,0.68527,0.68517,0.68523,127800000.0
2006-01-20 13:42:00,0.68523,0.68523,0.68514,0.68514,217899993.0
2006-01-20 13:43:00,0.6851,0.68523,0.6851,0.68517,195800004.0
2006-01-20 13:44:00,0.68525,0.68537,0.68525,0.68533,235699998.0
2006-01-20 13:45:00,0.68533,0.6854,0.68524,0.68524,156299997.0
2006-01-20 13:46:00,0.68526,0.68532,0.68524,0.68524,165599998.0
2006-01-20 13:47:00,0.68526,0.68527,0.68513,0.68516,217899999.0
2006-01-20 13:48:00,0.68522,0.6853,0.68508,0.6853,88399998.0
2006-01-20 13:49:00,0.68532,0.68532,0.68521,0.6853,43399999.0
2006-01-20 13:50:00,0.6853,0.68543,0.6853,0.68539,263200002.0
2006-01-20 13:51:00,0.68537,0.68543,0.68533,0.68543,209400002.0
2006-01-20 13:52:00,0.6854,0.68542,0.68533,0.68533,240900001.0
2006-01-20 13:53:00,0.68539,0.68548,0.68538,0.68548,167099998.0
2006-01-20 13:54:00,0.68547,0.68555,0.68545,0.68551,215800000.0
2006-01-20 13:55:00,0.68551,0.68557,0.68551,0.68557,143900001.0
2006-01-20 13:56:00,0.6855,0.68559,0.6855,0.68559,125300002.0
2006-01-20 13:57:00,0.68557,0.68563,0.68552,0.68556,216299997.0
2006-01-20 13:58:00,0.68562,0.68568,0.68558,0.6856,195399994.0
2006-01-20 13:59:00,0.6856,0.68568,0.68558,0.68563,131099998.0
2006-01-20 14:00:00,0.68562,0.68569,0.68561,0.68564,115300002.0
2006-01-20 14:01:00,0.68555,0.68555,0.68534,0.68534,149699997.0
2006-01-20 14:02:00,0.68537,0.68538,0.68527,0.68534,315999999.0
2006-01-20 14:03:00,0.68527,0.68527,0.68519,0.68525,132600003.0
2006-01-20 14:04:00,0.68524,0.68525,0.6852,0.68525,133300002.0
2006-01-20 14:05:00,0.68521,0.68525,0.68517,0.68517,87800001.0
2006-01-20 14:06:00,0.68519,0.68521,0.68514,0.68519,209700003.0
2006-01-20 14:07:00,0.68515,0.68529,0.68515,0.6852,125300001.0
2006-01-20 14:08:00,0.68527,0.68528,0.68527,0.68528,78200001.0
2006-01-20 14:09:00,0.68526,0.68526,0.68518,0.68519,115699999.0
2006-01-20 14:10:00,0.68523,0.68523,0.68512,0.68522,175600002.0
2006-01-20 14:11:00,0.68522,0.68528,0.68522,0.68525,99199999.0
2006-01-20 14:12:00,0.68521,0.68536,0.68521,0.6853,167200003.0
2006-01-20 14:13:00,0.68536,0.68538,0.68532,0.68536,143599998.0
2006-01-20 14:14:00,0.68535,0.68535,0.68529,0.68529,111999999.0
2006-01-20 14:15:00,0.68527,0.68528,0.68527,0.68528,43800001.0
2006-01-20 14:16:00,0.68529,0.68529,0.68523,0.68523,84500001.0
2006-01-20 14:17:00,0.68523,0.68529,0.68522,0.68529,48500002.0
2006-01-20 14:18:00,0.68529,0.6853,0.68519,0.68529,101000002.0
2006-01-20 14:19:00,0.68527,0.6853,0.68527,0.6853,42299998.0
2006-01-20 14:20:00,0.68536,0.68542,0.68529,0.68542,195699998.0
2006-01-20 14:21:00,0.68543,0.68549,0.6854,0.68546,65000000.0
2006-01-20 14:22:00,0.68545,0.68546,0.68533,0.68541,167100001.0
2006-01-20 14:23:00,0.68543,0.68543,0.68534,0.6854,126899996.0
2006-01-20 14:24:00,0.68538,0.68541,0.68537,0.6854,234499998.0
2006-01-20 14:25:00,0.68537,0.68537,0.68527,0.68528,170500000.0
2006-01-20 14:26:00,0.68527,0.68529,0.68523,0.68529,186599999.0
2006-01-20 14:27:00,0.6853,0.68533,0.6852,0.68532,125999999.0
2006-01-20 14:28:00,0.68537,0.68541,0.68534,0.6854,74800001.0
2006-01-20 14:29:00,0.68536,0.6854,0.68533,0.68534,211399998.0
2006-01-20 14:30:00,0.68532,0.68544,0.68532,0.6854,143600000.0
2006-01-20 14:31:00,0.68538,0.68545,0.68535,0.68535,68199998.0
2006-01-20 14:32:00,0.68533,0.68538,0.68533,0.68533,77400002.0
2006-01-20 14:33:00,0.68528,0.68534,0.68525,0.68525,109300000.0
2006-01-20 14:34:00,0.68532,0.68535,0.68531,0.68533,105400001.0
2006-01-20 14:35:00,0.68534,0.6854,0.68533,0.68533,181700000.0
2006-01-20 14:36:00,0.68533,0.68533,0.68525,0.68525,170300002.0
2006-01-20 14:37:00,0.68526,0.68533,0.68526,0.68533,116000003.0
2006-01-20 14:38:00,0.68541,0.68542,0.68536,0.68538,146800000.0
2006-01-20 14:39:00,0.68537,0.68537,0.68533,0.68537,212899996.0
2006-01-20 14:40:00,0.68537,0.68547,0.68533,0.68544,87999998.0
2006-01-20 14:41:00,0.68546,0.68547,0.6854,0.6854,118600000.0
2006-01-20 14:42:00,0.68537,0.68541,0.68537,0.68541,29000000.0
2006-01-20 14:43:00,0.68542,0.68549,0.68538,0.68542,86200000.0
2006-01-20 14:44:00,0.68543,0.68553,0.68543,0.68548,89999999.0
2006-01-20 14:45:00,0.68551,0.68557,0.68551,0.68556,255500003.0
2006-01-20 14:46:00,0.68563,0.68563,0.68554,0.68554,112299999.0
2006-01-20 14:47:00,0.68553,0.68558,0.68553,0.68553,113999999.0
2006-01-20 14:48:00,0.68557,0.68558,0.68557,0.68558,42299999.0
2006-01-20 14:49:00,0.68558,0.68567,0.68558,0.68566,153200003.0
2006-01-20 14:50:00,0.68566,0.68567,0.68534,0.6856,150900001.0
2006-01-20 14:51:00,0.68564,0.68569,0.68564,0.68566,155699999.0
2006-01-20 14:52:00,0.68563,0.68568,0.68563,0.68565,83600002.0
2006-01-20 14:53:00,0.68566,0.68572,0.68566,0.6857,103999999.0
2006-01-20 14:54:00,0.68565,0.6857,0.6856,0.68565,70200000.0
2006-01-20 14:55:00,0.68571,0.68574,0.68567,0.68571,218800001.0
2006-01-20 14:56:00,0.68562,0.68562,0.68551,0.68551,135800002.0
2006-01-20 14:57:00,0.68551,0.68555,0.68549,0.68554,129399998.0
2006-01-20 14:58:00,0.68557,0.68558,0.68554,0.68555,131400001.0
2006-01-20 14:59:00,0.68549,0.68555,0.68546,0.68553,236599997.0
2006-01-20 15:00:00,0.68553,0.68556,0.68549,0.68553,93500000.0
2006-01-20 15:01:00,0.68551,0.68554,0.68544,0.68554,146999998.0
2006-01-20 15:02:00,0.68549,0.6855,0.68548,0.6855,166899996.0
2006-01-20 15:03:00,0.6855,0.68551,0.68545,0.68545,132300003.0
2006-01-20 15:04:00,0.68545,0.68551,0.68544,0.68546,180599996.0
2006-01-20 15:05:00,0.68546,0.68548,0.68539,0.68539,164500003.0
2006-01-20 15:06:00,0.68539,0.68543,0.68539,0.6854,159599999.0
2006-01-20 15:07:00,0.68545,0.68545,0.6854,0.68541,136300004.0
2006-01-20 15:08:00,0.68537,0.68542,0.68535,0.68535,145299997.0
2006-01-20 15:09:00,0.68537,0.68539,0.68535,0.68538,127199998.0
2006-01-20 15:10:00,0.68541,0.68542,0.68532,0.68532,123500001.0
2006-01-20 15:11:00,0.68535,0.68539,0.68535,0.68539,69999999.0
2006-01-20 15:12:00,0.68533,0.68534,0.68527,0.68534,145699998.0
2006-01-20 15:13:00,0.68534,0.68536,0.68527,0.68531,150400004.0
2006-01-20 15:14:00,0.68528,0.68528,0.68514,0.68514,135099998.0
2006-01-20 15:15:00,0.68509,0.68514,0.68506,0.6851,106299998.0
2006-01-20 15:16:00,0.68508,0.68514,0.68507,0.68514,129499999.0
2006-01-20 15:17:00,0.68517,0.68524,0.68516,0.68524,189500001.0
2006-01-20 15:18:00,0.68517,0.68519,0.6851,0.68519,110099998.0
2006-01-20 15:19:00,0.6851,0.68517,0.68504,0.68504,228000001.0
2006-01-20 15:20:00,0.68507,0.68513,0.68498,0.685,91399998.0
2006-01-20 15:21:00,0.68505,0.68512,0.68501,0.68503,302900000.0
2006-01-20 15:22:00,0.68501,0.68502,0.68496,0.68499,110300002.0
2006-01-20 15:23:00,0.68492,0.68513,0.68492,0.68508,187399999.0
2006-01-20 15:24:00,0.68504,0.68504,0.68497,0.685,154599999.0
2006-01-20 15:25:00,0.68502,0.68507,0.68495,0.68495,260800002.0
2006-01-20 15:26:00,0.68502,0.68508,0.68495,0.68508,63900000.0
2006-01-20 15:27:00,0.68506,0.68507,0.68503,0.68507,119800001.0
2006-01-20 15:28:00,0.68507,0.68526,0.68507,0.68526,132800002.0
2006-01-20 15:29:00,0.68532,0.68532,0.68525,0.68525,150399999.0
2006-01-20 15:30:00,0.68527,0.68531,0.68526,0.68531,183699997.0
2006-01-20 15:31:00,0.68532,0.68532,0.68525,0.6853,177600001.0
2006-01-20 15:32:00,0.68529,0.68544,0.68526,0.68541,75600000.0
2006-01-20 15:33:00,0.68542,0.68545,0.6854,0.6854,212399998.0
2006-01-20 15:34:00,0.68546,0.68547,0.68535,0.6854,90100000.0
2006-01-20 15:35:00,0.68545,0.68551,0.68543,0.68543,167699998.0
2006-01-20 15:36:00,0.6854,0.68547,0.6854,0.68542,185399998.0
2006-01-20 15:37:00,0.68544,0.68562,0.68543,0.68551,128100000.0
2006-01-20 15:38:00,0.68553,0.68556,0.68544,0.68549,164100002.0
2006-01-20 15:39:00,0.68548,0.68548,0.68542,0.68543,65799999.0
2006-01-20 15:40:00,0.68549,0.68549,0.6854,0.68542,147100003.0
2006-01-20 15:41:00,0.68539,0.68543,0.68536,0.68538,102200002.0
2006-01-20 15:42:00,0.68542,0.68543,0.6854,0.68543,140200000.0
2006-01-20 15:43:00,0.68538,0.68553,0.68534,0.68553,178799997.0
2006-01-20 15:44:00,0.68558,0.68564,0.68552,0.6856,89400001.0
2006-01-20 15:45:00,0.68565,0.68576,0.68565,0.68569,89700001.0
2006-01-20 15:46:00,0.68573,0.68583,0.68573,0.68575,80300002.0
2006-01-20 15:47:00,0.68578,0.68578,0.68565,0.68565,129400002.0
2006-01-20 15:48:00,0.68569,0.68576,0.68569,0.68569,147699999.0
2006-01-20 15:49:00,0.68565,0.68574,0.6856,0.68567,147300002.0
2006-01-20 15:50:00,0.68563,0.68567,0.68562,0.68562,94000000.0
2006-01-20 15:51:00,0.68564,0.68578,0.68564,0.68574,213100005.0
2006-01-20 15:52:00,0.68573,0.68577,0.68562,0.68565,171099999.0
2006-01-20 15:53:00,0.68565,0.68565,0.68552,0.68552,173399998.0
2006-01-20 15:54:00,0.68557,0.6856,0.68542,0.68542,156400000.0
2006-01-20 15:55:00,0.68529,0.68538,0.68529,0.68534,141999999.0
2006-01-20 15:56:00,0.68534,0.68548,0.68532,0.68539,180400001.0
2006-01-20 15:57:00,0.68535,0.68541,0.68525,0.68534,148499997.0
2006-01-20 15:58:00,0.68541,0.68541,0.68533,0.68533,113400001.0
2006-01-20 15:59:00,0.68532,0.68539,0.68522,0.68522,129399998.0
2006-01-20 16:00:00,0.68524,0.68529,0.68502,0.68508,219899996.0
2006-01-20 16:01:00,0.68516,0.6853,0.68516,0.68524,42500000.0
2006-01-20 16:02:00,0.6852,0.68529,0.6852,0.68522,178700000.0
2006-01-20 16:03:00,0.68524,0.6853,0.6852,0.68527,118900001.0
2006-01-20 16:04:00,0.6852,0.68536,0.6852,0.68531,198899998.0
2006-01-20 16:05:00,0.68529,0.68544,0.68529,0.68538,212200000.0
2006-01-20 16:06:00,0.68533,0.68533,0.68522,0.68522,205500000.0
2006-01-20 16:07:00,0.68524,0.68531,0.68524,0.68525,119599996.0
2006-01-20 16:08:00,0.68523,0.68531,0.68523,0.68528,144399998.0
2006-01-20 16:09:00,0.68527,0.68534,0.68527,0.6853,190299999.0
2006-01-20 16:10:00,0.68526,0.68534,0.68523,0.6853,174000002.0
2006-01-20 16:11:00,0.68533,0.68535,0.68517,0.68517,143299995.0
2006-01-20 16:12:00,0.68522,0.68528,0.68516,0.68517,167599999.0
2006-01-20 16:13:00,0.68521,0.68521,0.68514,0.68514,86199999.0
2006-01-20 16:14:00,0.68507,0.68511,0.68503,0.68504,147799998.0
2006-01-20 16:15:00,0.68502,0.68505,0.68496,0.68496,130599999.0
2006-01-20 16:16:00,0.685,0.68504,0.68478,0.68478,204199997.0
2006-01-20 16:17:00,0.68482,0.68498,0.68482,0.68498,31900000.0
2006-01-20 16:18:00,0.68509,0.68528,0.68509,0.68517,193999997.0
2006-01-20 16:19:00,0.68519,0.68524,0.68511,0.68516,227700001.0
2006-01-20 16:20:00,0.68511,0.68515,0.68506,0.68515,173800000.0
2006-01-20 16:21:00,0.6852,0.68529,0.68511,0.68525,174099999.0
2006-01-20 16:22:00,0.68522,0.68529,0.68521,0.68523,198199997.0
2006-01-20 16:23:00,0.68532,0.68533,0.68522,0.68529,229099997.0
2006-01-20 16:24:00,0.68528,0.68542,0.68523,0.6854,298600003.0
2006-01-20 16:25:00,0.68535,0.68542,0.68532,0.68535,188900002.0
2006-01-20 16:26:00,0.68532,0.68534,0.68525,0.68525,114200003.0
2006-01-20 16:27:00,0.68516,0.68516,0.68497,0.68497,192799998.0
2006-01-20 16:28:00,0.68494,0.68494,0.68485,0.68489,151999997.0
2006-01-20 16:29:00,0.68486,0.68504,0.68486,0.68504,133299998.0
2006-01-20 16:30:00,0.68507,0.6851,0.68499,0.68505,185399999.0
2006-01-20 16:31:00,0.68506,0.68512,0.68505,0.68508,224900004.0
2006-01-20 16:32:00,0.6851,0.68512,0.68498,0.68504,322299998.0
2006-01-20 16:33:00,0.68506,0.68507,0.68498,0.68498,215500006.0
2006-01-20 16:34:00,0.68498,0.68498,0.6848,0.68485,207000003.0
2006-01-20 16:35:00,0.68492,0.68498,0.68488,0.68495,96599999.0
2006-01-20 16:36:00,0.68496,0.68502,0.6849,0.68497,210800000.0
2006-01-20 16:37:00,0.68495,0.68502,0.68492,0.68494,156400001.0
2006-01-20 16:38:00,0.68495,0.68499,0.6849,0.68492,269600000.0
2006-01-20 16:39:00,0.68494,0.68506,0.68494,0.68505,197800001.0
2006-01-20 16:40:00,0.68497,0.68497,0.68487,0.68487,188900006.0
2006-01-20 16:41:00,0.68485,0.68491,0.68482,0.68482,224099998.0
2006-01-20 16:42:00,0.6848,0.68487,0.6848,0.68486,103200002.0
2006-01-20 16:43:00,0.6848,0.68489,0.6848,0.68487,110899998.0
2006-01-20 16:44:00,0.68478,0.6849,0.68476,0.68482,137000001.0
2006-01-20 16:45:00,0.68476,0.68479,0.6847,0.6847,71199998.0
2006-01-20 16:46:00,0.68468,0.68468,0.68443,0.68443,234799994.0
2006-01-20 16:47:00,0.68442,0.68447,0.68439,0.68446,194600001.0
2006-01-20 16:48:00,0.68452,0.68454,0.68438,0.68447,212599999.0
2006-01-20 16:49:00,0.68452,0.68456,0.68452,0.68453,138200000.0
2006-01-20 16:50:00,0.68461,0.68462,0.6845,0.68453,187200001.0
2006-01-20 16:51:00,0.68453,0.68454,0.68444,0.68449,180000000.0
2006-01-20 16:52:00,0.68448,0.68449,0.6844,0.68446,369999998.0
2006-01-20 16:53:00,0.68455,0.68465,0.68455,0.68465,179099997.0
2006-01-20 16:54:00,0.68462,0.68471,0.68461,0.68467,264299998.0
2006-01-20 16:55:00,0.68473,0.68476,0.68468,0.68475,186500002.0
2006-01-20 16:56:00,0.68477,0.6849,0.68477,0.68485,187200002.0
2006-01-20 16:57:00,0.68488,0.68489,0.68479,0.68489,169000001.0
2006-01-20 16:58:00,0.6849,0.68492,0.68481,0.68492,133799996.0
2006-01-20 16:59:00,0.68493,0.68499,0.68493,0.68497,148299997.0
2006-01-20 17:00:00,0.685,0.68506,0.68498,0.68503,167000000.0
2006-01-20 17:01:00,0.68511,0.68524,0.68511,0.68523,299099998.0
2006-01-20 17:02:00,0.68528,0.6853,0.6852,0.68525,197900000.0
2006-01-20 17:03:00,0.68523,0.68523,0.68507,0.68507,177900000.0
2006-01-20 17:04:00,0.68516,0.68517,0.68504,0.68504,266700002.0
2006-01-20 17:05:00,0.68502,0.68508,0.68499,0.68504,140600003.0
2006-01-20 17:06:00,0.68501,0.68507,0.68499,0.68505,196500001.0
2006-01-20 17:07:00,0.68506,0.68513,0.68505,0.68507,118200002.0
2006-01-20 17:08:00,0.68506,0.68512,0.68503,0.68512,187599999.0
2006-01-20 17:09:00,0.68515,0.68518,0.68511,0.68514,360999994.0
2006-01-20 17:10:00,0.68517,0.68517,0.68505,0.6851,113200000.0
2006-01-20 17:11:00,0.685,0.685,0.68488,0.68493,220500000.0
2006-01-20 17:12:00,0.68496,0.68496,0.68489,0.68494,112900001.0
2006-01-20 17:13:00,0.68495,0.68497,0.68483,0.68497,99199998.0
2006-01-20 17:14:00,0.68499,0.68501,0.68491,0.68497,225000000.0
2006-01-20 17:15:00,0.68499,0.68505,0.68493,0.68498,151499999.0
2006-01-20 17:16:00,0.68501,0.68501,0.68491,0.68496,161599999.0
2006-01-20 17:17:00,0.68494,0.68503,0.68492,0.685,113200000.0
2006-01-20 17:18:00,0.68503,0.68504,0.6849,0.68499,147600002.0
2006-01-20 17:19:00,0.68498,0.68498,0.6849,0.68498,94999998.0
2006-01-20 17:20:00,0.68508,0.6851,0.68493,0.68493,95600000.0
2006-01-20 17:21:00,0.68493,0.68495,0.68485,0.6849,157700001.0
2006-01-20 17:22:00,0.68492,0.68495,0.68492,0.68493,59700001.0
2006-01-20 17:23:00,0.68493,0.68498,0.6849,0.6849,239999997.0
2006-01-20 17:24:00,0.68492,0.68492,0.68465,0.68468,163499997.0
2006-01-20 17:25:00,0.68463,0.68467,0.68463,0.68463,83699998.0
2006-01-20 17:26:00,0.68458,0.68459,0.68458,0.68459,69300001.0
2006-01-20 17:27:00,0.68459,0.68466,0.68459,0.68459,97600001.0
2006-01-20 17:28:00,0.68461,0.68468,0.68461,0.68468,138999999.0
2006-01-20 17:29:00,0.68468,0.68477,0.68465,0.68473,178900000.0
2006-01-20 17:30:00,0.68479,0.6849,0.68479,0.68482,46199999.0
2006-01-20 17:31:00,0.68483,0.68484,0.68479,0.68484,112299997.0
2006-01-20 17:32:00,0.68485,0.68489,0.6848,0.68482,202799994.0
2006-01-20 17:33:00,0.68485,0.68485,0.68474,0.68474,171500000.0
2006-01-20 17:34:00,0.68473,0.68481,0.68473,0.68474,209500000.0
2006-01-20 17:35:00,0.68478,0.68486,0.68478,0.68481,191600000.0
2006-01-20 17:36:00,0.68478,0.68489,0.68478,0.68483,180299996.0
2006-01-20 17:37:00,0.68485,0.6849,0.68477,0.68477,105600001.0
2006-01-20 17:38:00,0.68476,0.68489,0.68472,0.68472,157500001.0
2006-01-20 17:39:00,0.68476,0.68485,0.68476,0.68483,91100001.0
2006-01-20 17:40:00,0.68474,0.6848,0.68474,0.68477,187099997.0
2006-01-20 17:41:00,0.6847,0.68478,0.6847,0.68478,85399998.0
2006-01-20 17:42:00,0.68468,0.68468,0.6845,0.6845,115100000.0
2006-01-20 17:43:00,0.68452,0.68456,0.68445,0.68448,149199999.0
2006-01-20 17:44:00,0.68444,0.68451,0.68443,0.68451,105300001.0
2006-01-20 17:45:00,0.68443,0.68443,0.68437,0.68439,85099998.0
2006-01-20 17:46:00,0.68439,0.68443,0.68429,0.68435,101499999.0
2006-01-20 17:47:00,0.68436,0.68445,0.68436,0.68445,128200001.0
2006-01-20 17:48:00,0.68442,0.68452,0.68442,0.68449,168600001.0
2006-01-20 17:49:00,0.68457,0.6846,0.68445,0.68452,151000002.0
2006-01-20 17:50:00,0.68451,0.68459,0.68446,0.68457,125899999.0
2006-01-20 17:51:00,0.68462,0.6848,0.68462,0.68475,118100001.0
2006-01-20 17:52:00,0.68487,0.68491,0.68478,0.68491,135499999.0
2006-01-20 17:53:00,0.68493,0.68506,0.68493,0.68499,202799996.0
2006-01-20 17:54:00,0.68508,0.6851,0.68495,0.6851,187100001.0
2006-01-20 17:55:00,0.68515,0.68523,0.68515,0.68523,28600001.0
2006-01-20 17:56:00,0.68526,0.6855,0.68524,0.6855,124700004.0
2006-01-20 17:57:00,0.68549,0.68562,0.68545,0.68562,155900000.0
2006-01-20 17:58:00,0.68567,0.68575,0.68567,0.68575,168800001.0
2006-01-20 17:59:00,0.68591,0.68606,0.68587,0.68593,163400000.0
2006-01-20 18:00:00,0.6859,0.6859,0.68569,0.68575,77300002.0
2006-01-20 18:01:00,0.68572,0.68574,0.6856,0.68568,1308299994.0
2006-01-20 18:02:00,0.68564,0.68564,0.68533,0.68533,1494599994.0
2006-01-20 18:03:00,0.68532,0.68556,0.68529,0.68552,1569699997.0
2006-01-20 18:04:00,0.68555,0.68568,0.68555,0.68563,852399993.0
2006-01-20 18:05:00,0.68558,0.68563,0.6855,0.6855,1337399992.0
2006-01-20 18:06:00,0.68549,0.6857,0.68549,0.68566,1572299997.0
2006-01-20 18:07:00,0.6857,0.6858,0.68566,0.68566,2017400016.0
2006-01-20 18:08:00,0.6851,0.6852,0.685,0.685,731899997.0
2006-01-20 18:09:00,0.68569,0.68581,0.68569,0.68578,731899997.0
2006-01-20 18:10:00,0.68578,0.68586,0.68563,0.68563,1030599999.0
2006-01-20 18:11:00,0.68558,0.68564,0.68549,0.68557,1125499998.0
2006-01-20 18:12:00,0.68555,0.68561,0.68554,0.68555,847899999.0
2006-01-20 18:13:00,0.68552,0.68558,0.68548,0.68553,1290899989.0
2006-01-20 18:14:00,0.68553,0.68562,0.6855,0.68552,1435099996.0
2006-01-20 18:15:00,0.68554,0.68558,0.68549,0.68552,1970599999.0
2006-01-20 18:16:00,0.68553,0.68553,0.68542,0.68542,878100010.0
2006-01-20 18:17:00,0.6854,0.68543,0.6853,0.6853,688999997.0
2006-01-20 18:18:00,0.68528,0.68538,0.68526,0.68536,878700005.0
2006-01-20 18:19:00,0.68534,0.68536,0.68525,0.68532,813799991.0
2006-01-20 18:20:00,0.68535,0.68542,0.6853,0.68542,530300001.0
2006-01-20 18:21:00,0.68538,0.68538,0.6853,0.68531,1119400000.0
2006-01-20 18:22:00,0.68533,0.68534,0.68524,0.6853,1095500004.0
2006-01-20 18:23:00,0.68522,0.68529,0.68521,0.68525,1275999999.0
2006-01-20 18:24:00,0.68515,0.68524,0.68512,0.68513,901499998.0
2006-01-20 18:25:00,0.68512,0.68519,0.68508,0.68512,845700007.0
2006-01-20 18:26:00,0.68515,0.68521,0.68507,0.68515,994499997.0
2006-01-20 18:27:00,0.68515,0.68518,0.6851,0.6851,870600000.0
2006-01-20 18:28:00,0.68507,0.68508,0.68494,0.68508,584799999.0
2006-01-20 18:29:00,0.68507,0.68513,0.68503,0.68503,823200003.0
2006-01-20 18:30:00,0.68496,0.68497,0.68482,0.68497,632799987.0
2006-01-20 18:31:00,0.68495,0.68503,0.68495,0.68501,467200001.0
2006-01-20 18:32:00,0.68507,0.6851,0.68499,0.685,650500001.0
2006-01-20 18:33:00,0.68502,0.68503,0.68492,0.685,809799999.0
2006-01-20 18:34:00,0.68498,0.685,0.68487,0.68493,933100007.0
2006-01-20 18:35:00,0.68493,0.68493,0.68485,0.68485,372899996.0
2006-01-20 18:36:00,0.68483,0.68502,0.68483,0.68499,148599998.0
2006-01-20 18:37:00,0.68493,0.68497,0.68486,0.68495,365900004.0
2006-01-20 18:38:00,0.68493,0.68497,0.68489,0.68496,141699999.0
2006-01-20 18:39:00,0.68499,0.68501,0.68489,0.6849,412499996.0
2006-01-20 18:40:00,0.6849,0.68495,0.68481,0.68491,408000002.0
2006-01-20 18:41:00,0.68487,0.68502,0.68487,0.68502,495000006.0
2006-01-20 18:42:00,0.68503,0.68506,0.68495,0.68503,548000007.0
2006-01-20 18:43:00,0.68502,0.68509,0.68501,0.68503,255900002.0
2006-01-20 18:44:00,0.68505,0.68515,0.68502,0.68502,762699997.0
2006-01-20 18:45:00,0.68504,0.68517,0.68501,0.6851,262999999.0
2006-01-20 18:46:00,0.68515,0.68515,0.685,0.68501,153900000.0
2006-01-20 18:47:00,0.68502,0.68503,0.68498,0.68503,210899994.0
2006-01-20 18:48:00,0.68504,0.68517,0.68503,0.68517,365200000.0
2006-01-20 18:49:00,0.68514,0.6852,0.68506,0.6851,155299997.0
2006-01-20 18:50:00,0.68513,0.68525,0.68513,0.6852,127099999.0
2006-01-20 18:51:00,0.68517,0.6852,0.68505,0.68513,310599998.0
2006-01-20 18:52:00,0.68514,0.68514,0.68507,0.68507,330900001.0
2006-01-20 18:53:00,0.68506,0.68512,0.68499,0.68502,682900005.0
2006-01-20 18:54:00,0.6851,0.68515,0.68504,0.68504,289800003.0
2006-01-20 18:55:00,0.68492,0.685,0.68488,0.68492,436500003.0
2006-01-20 18:56:00,0.68494,0.68506,0.68492,0.68506,461499995.0
2006-01-20 18:57:00,0.6851,0.68514,0.68504,0.68504,404599995.0
2006-01-20 18:58:00,0.685,0.68512,0.68499,0.68511,962800003.0
2006-01-20 18:59:00,0.68507,0.68516,0.68492,0.68492,628899996.0
2006-01-20 19:00:00,0.6849,0.68495,0.68485,0.68486,455500006.0
2006-01-20 19:01:00,0.68485,0.68485,0.68485,0.68485,107300000.0
2006-01-20 19:02:00,0.68485,0.68485,0.6848,0.68485,441100003.0
2006-01-20 19:03:00,0.68485,0.68502,0.68485,0.68495,613899995.0
2006-01-20 19:04:00,0.68502,0.68509,0.68499,0.68508,438599999.0
2006-01-20 19:05:00,0.68507,0.68518,0.68502,0.68518,443600005.0
2006-01-20 19:06:00,0.68518,0.68525,0.68517,0.68517,636400004.0
2006-01-20 19:07:00,0.68521,0.68521,0.68515,0.68517,457099994.0
2006-01-20 19:08:00,0.6852,0.6852,0.685,0.68501,1067300000.0
2006-01-20 19:09:00,0.68499,0.68508,0.68493,0.68508,491500000.0
2006-01-20 19:10:00,0.68512,0.68512,0.68496,0.685,358100001.0
2006-01-20 19:11:00,0.68496,0.68499,0.68491,0.68493,47900000.0
2006-01-20 19:12:00,0.68486,0.68493,0.68485,0.68491,271999999.0
2006-01-20 19:13:00,0.68489,0.68497,0.68485,0.68492,349500003.0
2006-01-20 19:14:00,0.68494,0.685,0.68492,0.68498,166599998.0
2006-01-20 19:15:00,0.685,0.68508,0.68496,0.68502,561100002.0
2006-01-20 19:16:00,0.68503,0.68507,0.68503,0.68505,140900000.0
2006-01-20 19:17:00,0.68504,0.68507,0.68502,0.68505,280400001.0
2006-01-20 19:18:00,0.68503,0.68505,0.68501,0.68504,193399999.0
2006-01-20 19:19:00,0.685,0.68506,0.68497,0.685,375700000.0
2006-01-20 19:20:00,0.68496,0.68497,0.68492,0.68492,274300004.0
2006-01-20 19:21:00,0.68492,0.685,0.68487,0.68497,358200000.0
2006-01-20 19:22:00,0.68502,0.68516,0.68502,0.68513,275299998.0
2006-01-20 19:23:00,0.68512,0.68517,0.68508,0.68512,388299999.0
2006-01-20 19:24:00,0.68512,0.68523,0.68512,0.68523,156399998.0
2006-01-20 19:25:00,0.68522,0.68525,0.68514,0.68525,137999999.0
2006-01-20 19:26:00,0.68525,0.68525,0.68512,0.68517,351799999.0
2006-01-20 19:27:00,0.68517,0.6852,0.68509,0.6852,825400003.0
2006-01-20 19:28:00,0.68518,0.68523,0.68518,0.68523,300200000.0
2006-01-20 19:29:00,0.6852,0.68522,0.68512,0.68522,574400003.0
2006-01-20 19:30:00,0.68525,0.68542,0.68522,0.68542,683400006.0
2006-01-20 19:31:00,0.68544,0.6855,0.68536,0.68538,832099994.0
2006-01-20 19:32:00,0.68537,0.68539,0.68532,0.68537,472099997.0
2006-01-20 19:33:00,0.68533,0.68533,0.68527,0.68528,292600000.0
2006-01-20 19:34:00,0.6853,0.68542,0.6853,0.6854,301900002.0
2006-01-20 19:35:00,0.68539,0.6854,0.68534,0.68535,519100002.0
2006-01-20 19:36:00,0.68541,0.68541,0.68529,0.68537,626800001.0
2006-01-20 19:37:00,0.68539,0.68539,0.68532,0.68532,356799999.0
2006-01-20 19:38:00,0.68528,0.68528,0.68517,0.68518,242799997.0
2006-01-20 19:39:00,0.68517,0.68527,0.68515,0.68527,898199995.0
2006-01-20 19:40:00,0.68527,0.68535,0.68527,0.68527,492099998.0
2006-01-20 19:41:00,0.68527,0.6853,0.68525,0.68528,671099991.0
2006-01-20 19:42:00,0.68527,0.68527,0.68517,0.68517,358500002.0
2006-01-20 19:43:00,0.68515,0.68515,0.68515,0.68515,95800002.0
2006-01-20 19:44:00,0.68512,0.68513,0.68507,0.68507,373700004.0
2006-01-20 19:45:00,0.6851,0.68513,0.68505,0.68507,297700006.0
2006-01-20 19:46:00,0.6851,0.68515,0.6851,0.68515,131600002.0
2006-01-20 19:47:00,0.68517,0.68518,0.68515,0.68518,69699998.0
2006-01-20 19:48:00,0.68518,0.68521,0.68518,0.6852,164299998.0
2006-01-20 19:49:00,0.68517,0.6852,0.68515,0.6852,267100002.0
2006-01-20 19:50:00,0.6852,0.68525,0.6852,0.68525,421700000.0
2006-01-20 19:51:00,0.68525,0.68527,0.68518,0.68525,330099999.0
2006-01-20 19:52:00,0.68524,0.68525,0.68522,0.68524,341799999.0
2006-01-20 19:53:00,0.68524,0.68525,0.68521,0.68521,242800006.0
2006-01-20 19:54:00,0.68519,0.68528,0.68513,0.68528,96399997.0
2006-01-20 19:55:00,0.68533,0.68537,0.68529,0.68531,274599997.0
2006-01-20 19:56:00,0.68528,0.68529,0.68523,0.68529,115699999.0
2006-01-20 19:57:00,0.68531,0.68537,0.6853,0.68533,563199993.0
2006-01-20 19:58:00,0.68535,0.68543,0.68535,0.68537,293300005.0
2006-01-20 19:59:00,0.68539,0.68554,0.68539,0.6855,499600006.0
2006-01-20 20:00:00,0.68559,0.68562,0.68558,0.68558,248100001.0
2006-01-20 20:01:00,0.68556,0.6856,0.68551,0.68557,294199997.0
2006-01-20 20:02:00,0.68556,0.68558,0.68553,0.68553,226799999.0
2006-01-20 20:03:00,0.68556,0.68558,0.68553,0.68555,243500000.0
2006-01-20 20:04:00,0.68553,0.68553,0.68543,0.68545,166299997.0
2006-01-20 20:05:00,0.68543,0.68543,0.68534,0.68535,228400002.0
2006-01-20 20:06:00,0.68532,0.68533,0.6853,0.68531,130900000.0
2006-01-20 20:07:00,0.68527,0.68529,0.68527,0.68527,237999998.0
2006-01-20 20:08:00,0.6853,0.68532,0.68527,0.6853,724200002.0
2006-01-20 20:09:00,0.6853,0.68538,0.6853,0.68538,149999998.0
2006-01-20 20:10:00,0.68539,0.6854,0.68531,0.68538,276900001.0
2006-01-20 20:11:00,0.68538,0.68543,0.68531,0.68531,201400000.0
2006-01-20 20:12:00,0.68532,0.68544,0.6853,0.6854,851099991.0
2006-01-20 20:13:00,0.68538,0.68542,0.6853,0.68542,354299996.0
2006-01-20 20:14:00,0.68547,0.6855,0.68542,0.68543,266799999.0
2006-01-20 20:15:00,0.68546,0.68549,0.68542,0.68542,815999997.0
2006-01-20 20:16:00,0.68542,0.68546,0.68537,0.68543,413499998.0
2006-01-20 20:17:00,0.68549,0.68563,0.68549,0.6856,35100001.0
2006-01-20 20:18:00,0.68561,0.68561,0.68553,0.68561,420799999.0
2006-01-20 20:19:00,0.68563,0.68566,0.6856,0.68561,568699989.0
2006-01-20 20:20:00,0.68558,0.68558,0.68542,0.68542,456099998.0
2006-01-20 20:21:00,0.68538,0.68543,0.68538,0.68543,62300001.0
2006-01-20 20:22:00,0.68544,0.68549,0.68542,0.68549,92099999.0
2006-01-20 20:23:00,0.68548,0.68554,0.68542,0.68542,479100008.0
2006-01-20 20:24:00,0.68533,0.68533,0.68512,0.68533,318099994.0
2006-01-20 20:25:00,0.68538,0.68545,0.68532,0.68541,465700000.0
2006-01-20 20:26:00,0.68542,0.68546,0.68532,0.6854,807099998.0
2006-01-20 20:27:00,0.68538,0.68551,0.68534,0.6854,352199995.0
2006-01-20 20:28:00,0.68542,0.68542,0.68533,0.68535,482400005.0
2006-01-20 20:29:00,0.68535,0.68535,0.68525,0.68527,583999998.0
2006-01-20 20:30:00,0.6853,0.68552,0.6853,0.68548,1907699990.0
2006-01-20 20:31:00,0.6855,0.68557,0.68542,0.68542,1099800000.0
2006-01-20 20:32:00,0.68542,0.68543,0.68532,0.68532,1641200005.0
2006-01-20 20:33:00,0.6853,0.68537,0.6853,0.68535,304800003.0
2006-01-20 20:34:00,0.68531,0.68532,0.68523,0.68526,494100006.0
2006-01-20 20:35:00,0.68531,0.68532,0.68524,0.68532,255900000.0
2006-01-20 20:36:00,0.68532,0.68534,0.68529,0.68529,231799998.0
2006-01-20 20:37:00,0.68525,0.68529,0.68522,0.68522,642999993.0
2006-01-20 20:38:00,0.68516,0.68516,0.68479,0.68479,786200000.0
2006-01-20 20:39:00,0.68485,0.68507,0.68483,0.68498,563899996.0
2006-01-20 20:40:00,0.685,0.68508,0.68495,0.68499,404799996.0
2006-01-20 20:41:00,0.68498,0.68505,0.68494,0.68496,428100011.0
2006-01-20 20:42:00,0.68498,0.68511,0.68498,0.68511,125200003.0
2006-01-20 20:43:00,0.68514,0.68516,0.68499,0.68499,701500004.0
2006-01-20 20:44:00,0.68498,0.68502,0.68493,0.68498,1212500002.0
2006-01-20 20:45:00,0.68498,0.68502,0.68489,0.68495,451300007.0
2006-01-20 20:46:00,0.685,0.68505,0.68499,0.68501,219500003.0
2006-01-20 20:47:00,0.68502,0.68508,0.68498,0.68506,558900002.0
2006-01-20 20:48:00,0.68502,0.68511,0.6848,0.68508,713499995.0
2006-01-20 20:49:00,0.6851,0.6851,0.68501,0.68509,220299996.0
2006-01-20 20:50:00,0.68512,0.68525,0.68512,0.68521,1346600007.0
2006-01-20 20:51:00,0.68525,0.68539,0.6852,0.68537,497499997.0
2006-01-20 20:52:00,0.68543,0.68555,0.68542,0.68544,671199993.0
2006-01-20 20:53:00,0.6855,0.68557,0.68545,0.6855,1126799994.0
2006-01-20 20:54:00,0.68554,0.68558,0.68541,0.68557,708800001.0
2006-01-20 20:55:00,0.68557,0.68563,0.68554,0.68558,544800001.0
2006-01-20 20:56:00,0.68558,0.68558,0.68545,0.68553,1129399994.0
2006-01-20 20:57:00,0.68552,0.68561,0.68552,0.68558,1114900001.0
2006-01-20 20:58:00,0.68559,0.68563,0.68548,0.68557,615500003.0
2006-01-20 20:59:00,0.68554,0.68557,0.68548,0.6855,1380700007.0
2006-01-20 21:00:00,0.68554,0.68565,0.68551,0.68565,1753800007.0
2006-01-20 21:01:00,0.68571,0.68578,0.68563,0.68567,1102299993.0
2006-01-20 21:02:00,0.68566,0.68573,0.68559,0.68573,396700004.0
2006-01-20 21:03:00,0.68576,0.68576,0.68561,0.68567,688799997.0
2006-01-20 21:04:00,0.6857,0.68578,0.6857,0.68572,534900005.0
2006-01-20 21:05:00,0.6857,0.68578,0.68569,0.68574,773600002.0
2006-01-20 21:06:00,0.6857,0.6857,0.68556,0.68556,515499999.0
2006-01-20 21:07:00,0.68555,0.6856,0.68553,0.6856,55300000.0
2006-01-20 21:08:00,0.6856,0.6856,0.68553,0.68553,158000001.0
2006-01-20 21:09:00,0.68561,0.68566,0.68559,0.6856,342099999.0
2006-01-20 21:10:00,0.68559,0.6856,0.68555,0.68555,226199998.0
2006-01-20 21:11:00,0.68552,0.68561,0.68547,0.68547,341400007.0
2006-01-20 21:12:00,0.68543,0.68545,0.68535,0.68535,133699999.0
2006-01-20 21:13:00,0.68535,0.68541,0.68534,0.68537,425800004.0
2006-01-20 21:14:00,0.68542,0.68553,0.68534,0.68538,697899987.0
2006-01-20 21:15:00,0.68538,0.68544,0.68532,0.68544,319099997.0
2006-01-20 21:16:00,0.68543,0.6855,0.68536,0.6855,446399995.0
2006-01-20 21:17:00,0.6855,0.68556,0.68546,0.6855,317500001.0
2006-01-20 21:18:00,0.68542,0.68542,0.68536,0.6854,143999998.0
2006-01-20 21:19:00,0.6854,0.68545,0.68536,0.68537,599499995.0
2006-01-20 21:20:00,0.68539,0.6855,0.68537,0.6855,1121299999.0
2006-01-20 21:21:00,0.68553,0.68553,0.68542,0.68542,323400000.0
2006-01-20 21:22:00,0.68541,0.68543,0.68535,0.68536,830199995.0
2006-01-20 21:23:00,0.6852,0.6852,0.68495,0.68495,129200004.0
2006-01-20 21:24:00,0.68501,0.68509,0.68501,0.68509,176100002.0
2006-01-20 21:25:00,0.68514,0.68521,0.68512,0.68513,250100003.0
2006-01-20 21:26:00,0.68514,0.6852,0.68514,0.68518,158200002.0
2006-01-20 21:27:00,0.6852,0.68526,0.6852,0.68521,202000003.0
2006-01-20 21:28:00,0.6852,0.68524,0.68514,0.68518,498100010.0
2006-01-20 21:29:00,0.6852,0.68524,0.6852,0.68522,137200002.0
2006-01-20 21:30:00,0.68515,0.68515,0.6851,0.68514,165300000.0
2006-01-20 21:31:00,0.68513,0.68516,0.68505,0.68505,152599998.0
2006-01-20 21:32:00,0.68505,0.68522,0.68505,0.68515,575200003.0
2006-01-20 21:33:00,0.68517,0.6852,0.68515,0.68517,440799998.0
2006-01-20 21:34:00,0.68517,0.68518,0.68512,0.68512,634900005.0
2006-01-20 21:35:00,0.68515,0.68515,0.68508,0.68513,227399999.0
2006-01-20 21:36:00,0.68513,0.68516,0.6851,0.68512,169100001.0
2006-01-20 21:37:00,0.68523,0.68534,0.6852,0.68521,249400001.0
2006-01-20 21:38:00,0.68519,0.68522,0.68517,0.68521,97000003.0
2006-01-20 21:39:00,0.68514,0.68517,0.68514,0.68514,131199999.0
2006-01-20 21:40:00,0.68507,0.68515,0.68507,0.68512,166200001.0
2006-01-20 21:41:00,0.68517,0.68521,0.68514,0.68521,125500000.0
2006-01-20 21:42:00,0.68519,0.68519,0.68509,0.68515,117000001.0
2006-01-20 21:43:00,0.68512,0.68518,0.6851,0.68513,336599997.0
2006-01-20 21:44:00,0.68513,0.68515,0.68512,0.68515,479399999.0
2006-01-20 21:45:00,0.68512,0.68513,0.68509,0.68513,190100000.0
2006-01-20 21:46:00,0.68514,0.68514,0.68507,0.68507,537600006.0
2006-01-20 21:47:00,0.68507,0.68515,0.68507,0.6851,145200002.0
2006-01-20 21:48:00,0.68507,0.68507,0.68499,0.68501,169199996.0
2006-01-20 21:49:00,0.68498,0.68503,0.68497,0.68497,179300003.0
2006-01-20 21:50:00,0.68491,0.68491,0.68485,0.6849,152199995.0
2006-01-20 21:51:00,0.6849,0.68491,0.68482,0.68487,461199999.0
2006-01-20 21:52:00,0.68483,0.68486,0.68483,0.68483,182999999.0
2006-01-20 21:53:00,0.68482,0.68482,0.6846,0.68462,128400001.0
2006-01-20 21:54:00,0.68466,0.68474,0.68466,0.68474,282399996.0
2006-01-20 21:55:00,0.68476,0.68476,0.6847,0.6847,147199997.0
2006-01-20 21:56:00,0.68474,0.68483,0.68474,0.68482,228400001.0
2006-01-20 21:57:00,0.68488,0.68497,0.68487,0.68496,342800001.0
2006-01-20 21:58:00,0.68492,0.68498,0.68492,0.68496,176099995.0
2006-01-20 21:59:00,0.6849,0.68506,0.6849,0.68506,516400000.0
2006-01-20 22:00:00,0.68504,0.68504,0.68497,0.68503,276499999.0
2006-01-20 22:01:00,0.68505,0.68519,0.68504,0.68512,362600004.0
2006-01-20 22:02:00,0.68517,0.68521,0.6851,0.6851,419899998.0
2006-01-20 22:03:00,0.68512,0.68517,0.68509,0.68513,463999998.0
2006-01-20 22:04:00,0.68513,0.68519,0.6851,0.68513,369299998.0
2006-01-20 22:05:00,0.68512,0.68522,0.68512,0.68513,113300003.0
2006-01-20 22:06:00,0.68517,0.6852,0.68512,0.68513,128300000.0
2006-01-20 22:07:00,0.6851,0.68518,0.6851,0.68518,124800003.0
2006-01-20 22:08:00,0.68518,0.68522,0.68513,0.68514,251500001.0
2006-01-20 22:09:00,0.68517,0.68524,0.68517,0.68524,188100002.0
2006-01-20 22:10:00,0.68522,0.68526,0.68519,0.68519,179400001.0
2006-01-20 22:11:00,0.68522,0.68524,0.68518,0.68518,127100000.0
2006-01-20 22:12:00,0.68518,0.6852,0.68515,0.68518,219100001.0
2006-01-20 22:13:00,0.68516,0.68516,0.68512,0.68512,128799995.0
2006-01-20 22:14:00,0.68511,0.68516,0.68511,0.68515,167500002.0
2006-01-20 22:15:00,0.68517,0.68524,0.68516,0.68517,600300002.0
2006-01-20 22:16:00,0.68517,0.6852,0.68513,0.68517,626599997.0
2006-01-20 22:17:00,0.68518,0.68518,0.68517,0.68517,57700001.0
2006-01-20 22:18:00,0.68517,0.68519,0.68517,0.68519,40100000.0
2006-01-20 22:19:00,0.6852,0.68521,0.68515,0.68521,132399999.0
2006-01-20 22:20:00,0.68521,0.68521,0.68513,0.68517,168799999.0
2006-01-20 22:21:00,0.68518,0.6852,0.68515,0.68515,308900001.0
2006-01-20 22:22:00,0.68517,0.68524,0.68515,0.68515,384399992.0
2006-01-20 22:23:00,0.68514,0.68526,0.68514,0.68518,639499995.0
2006-01-20 22:24:00,0.68518,0.68521,0.68513,0.68517,220299999.0
2006-01-20 22:25:00,0.68515,0.68517,0.6851,0.68517,201100004.0
2006-01-20 22:26:00,0.68515,0.68515,0.68508,0.68509,263500001.0
2006-01-20 22:27:00,0.68508,0.68508,0.68502,0.68502,183299999.0
2006-01-20 22:28:00,0.68506,0.68509,0.68505,0.68505,122999998.0
2006-01-20 22:29:00,0.68509,0.68509,0.685,0.68504,454700003.0
2006-01-20 22:30:00,0.68509,0.68512,0.68504,0.68504,104500003.0
2006-01-20 22:31:00,0.68503,0.68503,0.685,0.685,87400000.0
2006-01-20 22:32:00,0.68503,0.68503,0.68498,0.68499,326800002.0
2006-01-20 22:33:00,0.68502,0.6851,0.68502,0.68507,219899999.0
2006-01-20 22:34:00,0.68508,0.68508,0.68505,0.68505,391700000.0
2006-01-20 22:35:00,0.68504,0.68508,0.68499,0.68508,174900000.0
2006-01-20 22:36:00,0.68511,0.68519,0.68511,0.68519,102300001.0
2006-01-20 22:37:00,0.68522,0.68533,0.6852,0.6852,243200003.0
2006-01-20 22:38:00,0.68523,0.68528,0.68522,0.68525,226399995.0
2006-01-20 22:39:00,0.68524,0.6853,0.68523,0.68524,191600001.0
2006-01-20 22:40:00,0.6852,0.68527,0.68517,0.68517,359100001.0
2006-01-20 22:41:00,0.68515,0.68521,0.68512,0.68521,226800002.0
2006-01-20 22:42:00,0.68512,0.68518,0.68512,0.68515,233299998.0
2006-01-20 22:43:00,0.68517,0.68526,0.68517,0.68522,149900001.0
2006-01-20 22:44:00,0.68524,0.68527,0.68518,0.68527,81300002.0
2006-01-20 22:45:00,0.68532,0.68532,0.68523,0.68525,130600001.0
2006-01-20 22:46:00,0.68522,0.68522,0.68516,0.68516,125800000.0
2006-01-20 22:47:00,0.68516,0.68516,0.68505,0.68505,143100000.0
2006-01-20 22:48:00,0.68503,0.68507,0.68497,0.68498,433300000.0
2006-01-20 22:49:00,0.68506,0.68506,0.68492,0.68495,137999999.0
2006-01-20 22:50:00,0.68497,0.68499,0.68492,0.68492,171199998.0
2006-01-20 22:51:00,0.68494,0.68501,0.68493,0.68501,116299999.0
2006-01-20 22:52:00,0.68503,0.68503,0.685,0.685,71300000.0
2006-01-20 22:53:00,0.685,0.68508,0.685,0.68503,125299999.0
2006-01-20 22:54:00,0.68503,0.68508,0.685,0.68503,122200001.0
2006-01-20 22:55:00,0.68504,0.68509,0.68504,0.68509,107800000.0
2006-01-20 22:56:00,0.68508,0.68508,0.68494,0.68496,88600002.0
2006-01-20 22:57:00,0.68493,0.68502,0.68493,0.68502,128400003.0
2006-01-20 22:58:00,0.68501,0.68502,0.68491,0.68499,369000003.0
2006-01-20 22:59:00,0.68498,0.68503,0.68488,0.68488,288400000.0
2006-01-20 23:00:00,0.6848,0.68514,0.6848,0.68504,142500001.0
2006-01-20 23:01:00,0.685,0.685,0.68498,0.68498,87100000.0
2006-01-20 23:02:00,0.68495,0.68505,0.68495,0.68505,229700000.0
2006-01-20 23:03:00,0.68508,0.68508,0.685,0.68505,131500001.0
2006-01-20 23:04:00,0.68507,0.6851,0.68506,0.6851,68899998.0
2006-01-20 23:05:00,0.68513,0.68517,0.68513,0.68515,55700000.0
2006-01-20 23:06:00,0.68513,0.68513,0.68507,0.6851,78400001.0
2006-01-20 23:07:00,0.68509,0.6851,0.68505,0.6851,74000000.0
2006-01-20 23:08:00,0.68505,0.6851,0.68503,0.6851,123700003.0
2006-01-20 23:09:00,0.68509,0.68509,0.68502,0.68505,297299995.0
2006-01-20 23:10:00,0.68503,0.68505,0.685,0.68505,135400002.0
2006-01-20 23:11:00,0.6851,0.68514,0.68505,0.68507,161100001.0
2006-01-20 23:12:00,0.68506,0.68513,0.68502,0.68513,104600000.0
2006-01-20 23:13:00,0.68508,0.68512,0.68506,0.68509,102299999.0
2006-01-20 23:14:00,0.6851,0.68519,0.68509,0.6851,61200001.0
2006-01-20 23:15:00,0.68508,0.68512,0.68507,0.6851,87799997.0
2006-01-20 23:16:00,0.68508,0.68508,0.68505,0.68505,9600000.0
2006-01-20 23:17:00,0.6851,0.68517,0.68507,0.68517,186300002.0
2006-01-20 23:18:00,0.68512,0.68512,0.6851,0.6851,39000000.0
2006-01-20 23:19:00,0.68511,0.68511,0.6851,0.6851,45400001.0
2006-01-20 23:20:00,0.68509,0.68514,0.68509,0.6851,257600002.0
2006-01-20 23:21:00,0.68512,0.68512,0.6851,0.68512,12800000.0
2006-01-20 23:22:00,0.68512,0.68521,0.68512,0.68521,75900000.0
2006-01-20 23:23:00,0.68519,0.68519,0.68509,0.68517,148200000.0
2006-01-20 23:24:00,0.68525,0.68525,0.68521,0.68521,54999998.0
2006-01-20 23:25:00,0.6852,0.68525,0.6852,0.68525,52599998.0
2006-01-20 23:26:00,0.68522,0.68525,0.68522,0.68525,170799996.0
2006-01-20 23:27:00,0.68522,0.68522,0.68522,0.68522,34300000.0
2006-01-20 23:28:00,0.68528,0.68528,0.68525,0.68525,58500001.0
2006-01-20 23:29:00,0.68522,0.68522,0.68515,0.68515,111700000.0
2006-01-20 23:30:00,0.68518,0.68525,0.68518,0.68523,110800003.0
2006-01-20 23:31:00,0.68522,0.68522,0.68512,0.6852,197400005.0
2006-01-20 23:32:00,0.68522,0.68522,0.68517,0.6852,178300003.0
2006-01-20 23:33:00,0.68521,0.68521,0.6851,0.68517,175600001.0
2006-01-20 23:34:00,0.68519,0.68519,0.68512,0.68517,68799998.0
2006-01-20 23:35:00,0.68521,0.68526,0.68518,0.68525,94500000.0
2006-01-20 23:36:00,0.6852,0.6852,0.68513,0.68513,88000001.0
2006-01-20 23:37:00,0.68514,0.68514,0.68507,0.68514,129800002.0
2006-01-20 23:38:00,0.6851,0.68518,0.6851,0.68512,96000000.0
2006-01-20 23:39:00,0.68517,0.68519,0.68515,0.68515,83400002.0
2006-01-20 23:40:00,0.68519,0.68519,0.68519,0.68519,103799995.0
2006-01-20 23:41:00,0.68523,0.68523,0.68517,0.68518,139800001.0
2006-01-20 23:42:00,0.68519,0.68519,0.68509,0.68509,8000000.0
2006-01-20 23:43:00,0.68512,0.68512,0.68507,0.68512,109600003.0
2006-01-20 23:44:00,0.68513,0.68513,0.6851,0.68512,15200000.0
2006-01-20 23:45:00,0.68512,0.68513,0.68512,0.68512,83100000.0
2006-01-20 23:46:00,0.68508,0.68508,0.68507,0.68507,55799999.0
2006-01-20 23:47:00,0.68502,0.68502,0.68492,0.68497,133999998.0
2006-01-20 23:48:00,0.68501,0.68506,0.68497,0.68497,117100000.0
2006-01-20 23:49:00,0.68492,0.68492,0.68488,0.68489,67100001.0
2006-01-20 23:50:00,0.6849,0.6849,0.6849,0.6849,6400000.0
2006-01-20 23:51:00,0.68501,0.68502,0.68496,0.68502,57300000.0
2006-01-20 23:52:00,0.68493,0.68508,0.68493,0.68504,113800000.0
2006-01-20 23:53:00,0.68507,0.68507,0.68502,0.68502,159299997.0
2006-01-20 23:54:00,0.68507,0.68513,0.68499,0.68509,104799998.0
2006-01-20 23:55:00,0.68513,0.68513,0.68505,0.6851,143900000.0
2006-01-20 23:56:00,0.68496,0.68496,0.68488,0.68492,224000003.0
2006-01-20 23:57:00,0.68492,0.68495,0.6848,0.68495,149400002.0
2006-01-20 23:58:00,0.68504,0.68504,0.68476,0.68476,113500004.0
2006-01-20 23:59:00,0.68507,0.6851,0.68507,0.6851,90199999.0
2006-01-23 00:00:00,0.68533,0.68537,0.68492,0.68522,155199998.0
2006-01-23 00:01:00,0.68516,0.68538,0.68508,0.68522,241300000.0
2006-01-23 00:02:00,0.68521,0.68541,0.68521,0.68541,76399999.0
2006-01-23 00:03:00,0.68538,0.68538,0.6849,0.68495,134600000.0
2006-01-23 00:04:00,0.685,0.68528,0.68499,0.68499,99600001.0
2006-01-23 00:05:00,0.68492,0.68531,0.68492,0.68512,166199997.0
2006-01-23 00:06:00,0.68506,0.68533,0.68506,0.68533,159600003.0
2006-01-23 00:07:00,0.6852,0.68533,0.68504,0.68504,318600005.0
2006-01-23 00:08:00,0.68511,0.68536,0.68502,0.68523,229400000.0
2006-01-23 00:09:00,0.68525,0.68541,0.68525,0.68528,201900003.0
2006-01-23 00:10:00,0.68503,0.68534,0.68502,0.68518,97499999.0
2006-01-23 00:11:00,0.68527,0.68544,0.68519,0.6854,315699993.0
2006-01-23 00:12:00,0.68524,0.6854,0.68521,0.68534,93699998.0
2006-01-23 00:13:00,0.68546,0.68557,0.68533,0.68533,168900003.0
2006-01-23 00:14:00,0.68522,0.68558,0.68519,0.68558,101499996.0
2006-01-23 00:15:00,0.68568,0.68568,0.68512,0.68512,116600003.0
2006-01-23 00:16:00,0.68508,0.68558,0.68495,0.68554,355499993.0
2006-01-23 00:17:00,0.68545,0.68566,0.68531,0.68556,200600000.0
2006-01-23 00:18:00,0.68553,0.68569,0.68532,0.68558,196399996.0
2006-01-23 00:19:00,0.6857,0.68574,0.68542,0.68542,139000000.0
2006-01-23 00:20:00,0.68557,0.68569,0.68542,0.68545,214000001.0
2006-01-23 00:21:00,0.6854,0.68552,0.68533,0.68542,215499997.0
2006-01-23 00:22:00,0.68509,0.68535,0.68509,0.68527,118799999.0
2006-01-23 00:23:00,0.68552,0.6856,0.68529,0.68534,67100001.0
2006-01-23 00:24:00,0.68557,0.68558,0.68518,0.68521,159600001.0
2006-01-23 00:25:00,0.68535,0.68544,0.68515,0.68544,294099995.0
2006-01-23 00:26:00,0.68515,0.68554,0.68509,0.68549,228200004.0
2006-01-23 00:27:00,0.68553,0.68561,0.68532,0.68545,173400000.0
2006-01-23 00:28:00,0.6855,0.68551,0.68524,0.68532,285099998.0
2006-01-23 00:29:00,0.68527,0.68536,0.68511,0.68525,240700001.0
2006-01-23 00:30:00,0.68538,0.68543,0.68526,0.68534,237400001.0
2006-01-23 00:31:00,0.68527,0.68556,0.68524,0.68542,118000000.0
2006-01-23 00:32:00,0.68547,0.68547,0.68517,0.68526,136100000.0
2006-01-23 00:33:00,0.68517,0.6853,0.68513,0.68522,212800002.0
2006-01-23 00:34:00,0.68535,0.68539,0.68514,0.68517,384000000.0
2006-01-23 00:35:00,0.68533,0.68546,0.68522,0.68525,261100001.0
2006-01-23 00:36:00,0.685,0.68528,0.685,0.68516,68700000.0
2006-01-23 00:37:00,0.68518,0.6854,0.6851,0.68536,141599997.0
2006-01-23 00:38:00,0.68525,0.68525,0.6851,0.68515,149600003.0
2006-01-23 00:39:00,0.68509,0.68527,0.68509,0.68527,111900000.0
2006-01-23 00:40:00,0.6852,0.68534,0.68515,0.68529,103700002.0
2006-01-23 00:41:00,0.68525,0.68525,0.68489,0.68514,352199995.0
2006-01-23 00:42:00,0.6852,0.68522,0.68493,0.68493,124400001.0
2006-01-23 00:43:00,0.68495,0.68523,0.68492,0.68521,161300000.0
2006-01-23 00:44:00,0.6853,0.6853,0.68495,0.68495,186599999.0
2006-01-23 00:45:00,0.68497,0.6853,0.68497,0.68524,95499998.0
2006-01-23 00:46:00,0.68494,0.6852,0.68484,0.68517,238999997.0
2006-01-23 00:47:00,0.6852,0.68537,0.68513,0.68537,51300002.0
2006-01-23 00:48:00,0.68505,0.68534,0.68492,0.68534,262300002.0
2006-01-23 00:49:00,0.68534,0.68534,0.68494,0.685,170399999.0
2006-01-23 00:50:00,0.68505,0.68525,0.68505,0.68519,170199998.0
2006-01-23 00:51:00,0.68522,0.68522,0.68504,0.68518,114900002.0
2006-01-23 00:52:00,0.68471,0.68512,0.68459,0.68512,209599999.0
2006-01-23 00:53:00,0.685,0.68515,0.68493,0.68501,185800001.0
2006-01-23 00:54:00,0.68508,0.68525,0.68499,0.68515,96499997.0
2006-01-23 00:55:00,0.68518,0.68535,0.68503,0.68504,310800000.0
2006-01-23 00:56:00,0.68492,0.68504,0.68474,0.68486,226299998.0
2006-01-23 00:57:00,0.68497,0.68512,0.6848,0.68498,240199997.0
2006-01-23 00:58:00,0.68471,0.68516,0.68468,0.68509,168000002.0
2006-01-23 00:59:00,0.68512,0.68512,0.68497,0.68509,54799999.0
2006-01-23 01:00:00,0.68484,0.68505,0.68477,0.68503,134199997.0
2006-01-23 01:01:00,0.6851,0.68515,0.68483,0.68493,205500001.0
2006-01-23 01:02:00,0.68473,0.68517,0.68473,0.68511,97199999.0
2006-01-23 01:03:00,0.68502,0.6851,0.68488,0.685,425200003.0
2006-01-23 01:04:00,0.68468,0.68502,0.68468,0.68486,127000001.0
2006-01-23 01:05:00,0.68484,0.68517,0.68484,0.68502,176700001.0
2006-01-23 01:06:00,0.68491,0.68507,0.68479,0.68502,239300000.0
2006-01-23 01:07:00,0.68509,0.68523,0.68494,0.68494,140600001.0
2006-01-23 01:08:00,0.68472,0.68533,0.68472,0.68512,233899998.0
2006-01-23 01:09:00,0.68505,0.68538,0.68491,0.68532,240800000.0
2006-01-23 01:10:00,0.68489,0.68538,0.68489,0.68538,280700006.0
2006-01-23 01:11:00,0.68545,0.68546,0.68511,0.68538,147800002.0
2006-01-23 01:12:00,0.68523,0.68556,0.68498,0.68555,375399999.0
2006-01-23 01:13:00,0.68535,0.68544,0.68504,0.68532,334200004.0
2006-01-23 01:14:00,0.6853,0.68542,0.68507,0.68534,238000003.0
2006-01-23 01:15:00,0.6854,0.68557,0.68528,0.68545,112899999.0
2006-01-23 01:16:00,0.68501,0.68533,0.68501,0.68533,154100000.0
2006-01-23 01:17:00,0.68527,0.68535,0.68506,0.68521,158099999.0
2006-01-23 01:18:00,0.68498,0.68523,0.68493,0.68523,86600000.0
2006-01-23 01:19:00,0.6854,0.68544,0.68509,0.6853,261899995.0
2006-01-23 01:20:00,0.685,0.68543,0.68499,0.68543,204499999.0
2006-01-23 01:21:00,0.6855,0.6855,0.68509,0.68523,225599999.0
2006-01-23 01:22:00,0.6849,0.68544,0.6849,0.68527,214399997.0
2006-01-23 01:23:00,0.68532,0.6854,0.68494,0.68494,142099998.0
2006-01-23 01:24:00,0.68512,0.68542,0.68509,0.68526,240699996.0
2006-01-23 01:25:00,0.68522,0.68532,0.68505,0.6852,170000001.0
2006-01-23 01:26:00,0.68492,0.68543,0.68492,0.68543,169799998.0
2006-01-23 01:27:00,0.68538,0.68545,0.68524,0.68532,179000000.0
2006-01-23 01:28:00,0.68516,0.68548,0.68516,0.68527,189199998.0
2006-01-23 01:29:00,0.68523,0.68549,0.68521,0.68543,195499999.0
2006-01-23 01:30:00,0.68547,0.68547,0.68515,0.68521,294299999.0
2006-01-23 01:31:00,0.68533,0.68536,0.68516,0.68527,177800000.0
2006-01-23 01:32:00,0.685,0.68543,0.685,0.68527,169299999.0
2006-01-23 01:33:00,0.6852,0.68554,0.6852,0.68537,124000000.0
2006-01-23 01:34:00,0.68523,0.68543,0.68514,0.68536,144000001.0
2006-01-23 01:35:00,0.68545,0.68556,0.68525,0.68529,294600003.0
2006-01-23 01:36:00,0.68543,0.68544,0.685,0.68515,148700002.0
2006-01-23 01:37:00,0.6851,0.68533,0.68503,0.68525,161400000.0
2006-01-23 01:38:00,0.68522,0.68546,0.68512,0.68541,261600000.0
2006-01-23 01:39:00,0.68545,0.68558,0.6853,0.68548,96000000.0
2006-01-23 01:40:00,0.68527,0.6856,0.68525,0.68542,216800002.0
2006-01-23 01:41:00,0.68535,0.68587,0.68535,0.68587,242400003.0
2006-01-23 01:42:00,0.68548,0.68577,0.68537,0.68558,225400000.0
2006-01-23 01:43:00,0.68549,0.68558,0.68537,0.6855,165699999.0
2006-01-23 01:44:00,0.68529,0.68542,0.68502,0.68533,211200000.0
2006-01-23 01:45:00,0.68542,0.68551,0.68533,0.68548,137200000.0
2006-01-23 01:46:00,0.68535,0.68552,0.68522,0.68533,202800002.0
2006-01-23 01:47:00,0.68549,0.6856,0.68536,0.68543,115799999.0
2006-01-23 01:48:00,0.68563,0.68575,0.68537,0.68569,224700000.0
2006-01-23 01:49:00,0.68557,0.68575,0.6855,0.68563,127000000.0
2006-01-23 01:50:00,0.68572,0.68578,0.68546,0.68548,147199997.0
2006-01-23 01:51:00,0.68546,0.68573,0.68538,0.68565,224999996.0
2006-01-23 01:52:00,0.6853,0.68591,0.6853,0.68587,183599997.0
2006-01-23 01:53:00,0.6859,0.68605,0.68575,0.68595,271900001.0
2006-01-23 01:54:00,0.68572,0.68588,0.68564,0.68583,262199995.0
2006-01-23 01:55:00,0.68589,0.68601,0.68579,0.68591,271700003.0
2006-01-23 01:56:00,0.68567,0.68588,0.68562,0.68588,249400001.0
2006-01-23 01:57:00,0.68589,0.68597,0.68564,0.68572,141599998.0
2006-01-23 01:58:00,0.68557,0.68577,0.68552,0.68565,166100000.0
2006-01-23 01:59:00,0.68585,0.68591,0.68575,0.68586,117399999.0
2006-01-23 02:00:00,0.68595,0.68601,0.68565,0.68565,159499998.0
2006-01-23 02:01:00,0.68563,0.68595,0.68559,0.68586,187399999.0
2006-01-23 02:02:00,0.68567,0.68595,0.68562,0.68595,238199999.0
2006-01-23 02:03:00,0.68608,0.68614,0.6858,0.6859,232600000.0
2006-01-23 02:04:00,0.6857,0.68619,0.68569,0.68606,325600002.0
2006-01-23 02:05:00,0.68598,0.68622,0.68585,0.68617,139999999.0
2006-01-23 02:06:00,0.68627,0.68634,0.68587,0.68603,72500001.0
2006-01-23 02:07:00,0.6863,0.68634,0.68606,0.68619,246499998.0
2006-01-23 02:08:00,0.6859,0.68637,0.68589,0.68621,289700000.0
2006-01-23 02:09:00,0.68615,0.68646,0.6861,0.68635,125600001.0
2006-01-23 02:10:00,0.68638,0.68641,0.68616,0.68631,152399999.0
2006-01-23 02:11:00,0.68625,0.68642,0.68608,0.68627,88899999.0
2006-01-23 02:12:00,0.68628,0.6863,0.68584,0.68626,256500001.0
2006-01-23 02:13:00,0.68628,0.68644,0.68614,0.68621,235699996.0
2006-01-23 02:14:00,0.68605,0.6863,0.68597,0.6863,380899998.0
2006-01-23 02:15:00,0.68615,0.68631,0.68607,0.68617,329400000.0
2006-01-23 02:16:00,0.6863,0.68636,0.68593,0.68607,197400003.0
2006-01-23 02:17:00,0.68612,0.68626,0.68604,0.68609,134300001.0
2006-01-23 02:18:00,0.6863,0.68636,0.68596,0.68605,84800001.0
2006-01-23 02:19:00,0.68614,0.6863,0.68603,0.68614,214700003.0
2006-01-23 02:20:00,0.68612,0.68631,0.68602,0.68615,317200002.0
2006-01-23 02:21:00,0.6862,0.6862,0.6859,0.68595,141200003.0
2006-01-23 02:22:00,0.68569,0.68623,0.68569,0.68618,256399999.0
2006-01-23 02:23:00,0.68615,0.68623,0.68597,0.68615,206200003.0
2006-01-23 02:24:00,0.68615,0.68615,0.68577,0.68577,34800001.0
2006-01-23 02:25:00,0.68598,0.68615,0.68589,0.68607,118400000.0
2006-01-23 02:26:00,0.68581,0.68597,0.68572,0.6859,125300001.0
2006-01-23 02:27:00,0.68605,0.68614,0.68589,0.68604,123200001.0
2006-01-23 02:28:00,0.68618,0.68624,0.68584,0.68601,216100000.0
2006-01-23 02:29:00,0.68608,0.68612,0.68575,0.68575,90700003.0
2006-01-23 02:30:00,0.6856,0.68615,0.6856,0.68605,127600002.0
2006-01-23 02:31:00,0.68603,0.68615,0.68594,0.68598,271500006.0
2006-01-23 02:32:00,0.68605,0.68613,0.68589,0.68609,198399999.0
2006-01-23 02:33:00,0.686,0.68628,0.686,0.68626,133300003.0
2006-01-23 02:34:00,0.68598,0.68624,0.68586,0.68624,140899997.0
2006-01-23 02:35:00,0.68632,0.68632,0.68605,0.68622,206099998.0
2006-01-23 02:36:00,0.68628,0.68629,0.686,0.68608,183800005.0
2006-01-23 02:37:00,0.6862,0.68631,0.68602,0.68602,154700000.0
2006-01-23 02:38:00,0.68583,0.68628,0.68582,0.68615,158299998.0
2006-01-23 02:39:00,0.68603,0.68652,0.68602,0.68647,362200000.0
2006-01-23 02:40:00,0.6868,0.68706,0.68635,0.68706,251599994.0
2006-01-23 02:41:00,0.6869,0.68851,0.68689,0.68805,181400000.0
2006-01-23 02:42:00,0.68784,0.6881,0.68758,0.6881,112299998.0
2006-01-23 02:43:00,0.68798,0.68825,0.68776,0.68788,131400002.0
2006-01-23 02:44:00,0.68767,0.6882,0.68752,0.68817,209200005.0
2006-01-23 02:45:00,0.68785,0.68826,0.6877,0.6877,245299998.0
2006-01-23 02:46:00,0.68751,0.68768,0.68736,0.68742,202000001.0
2006-01-23 02:47:00,0.68753,0.68793,0.68747,0.68765,245499996.0
2006-01-23 02:48:00,0.6875,0.68801,0.6875,0.68796,121299999.0
2006-01-23 02:49:00,0.68775,0.68801,0.6877,0.68798,147200002.0
2006-01-23 02:50:00,0.68757,0.68797,0.68754,0.68781,94800001.0
2006-01-23 02:51:00,0.68763,0.6879,0.68748,0.68767,166900002.0
2006-01-23 02:52:00,0.68733,0.68752,0.68718,0.68718,244200004.0
2006-01-23 02:53:00,0.68718,0.68745,0.6871,0.68745,234199997.0
2006-01-23 02:54:00,0.68762,0.68766,0.68706,0.68718,125199999.0
2006-01-23 02:55:00,0.68717,0.68735,0.68715,0.68727,143700001.0
2006-01-23 02:56:00,0.68725,0.68736,0.68697,0.6871,115199998.0
2006-01-23 02:57:00,0.68727,0.68734,0.68699,0.68726,268399998.0
2006-01-23 02:58:00,0.68733,0.68743,0.68712,0.6874,183500000.0
2006-01-23 02:59:00,0.6873,0.68743,0.68681,0.68692,163000002.0
2006-01-23 03:00:00,0.68696,0.68732,0.68696,0.6872,82600001.0
2006-01-23 03:01:00,0.68722,0.68735,0.68709,0.68727,176199999.0
2006-01-23 03:02:00,0.68717,0.68727,0.68686,0.687,133300001.0
2006-01-23 03:03:00,0.68687,0.68718,0.68687,0.68695,130899999.0
2006-01-23 03:04:00,0.6869,0.68697,0.68654,0.68683,160299998.0
2006-01-23 03:05:00,0.68686,0.68702,0.68682,0.68688,135700001.0
2006-01-23 03:06:00,0.6867,0.68686,0.68661,0.68677,193100002.0
2006-01-23 03:07:00,0.68702,0.68709,0.68666,0.68684,152200003.0
2006-01-23 03:08:00,0.687,0.6871,0.68682,0.68682,184700002.0
2006-01-23 03:09:00,0.68692,0.68702,0.68664,0.68671,174300000.0
2006-01-23 03:10:00,0.6868,0.68705,0.68674,0.68705,161399999.0
2006-01-23 03:11:00,0.68709,0.68709,0.68676,0.68681,173299998.0
2006-01-23 03:12:00,0.68685,0.68705,0.68674,0.68695,166199996.0
2006-01-23 03:13:00,0.68676,0.68692,0.68666,0.68674,157399995.0
2006-01-23 03:14:00,0.6868,0.68687,0.68651,0.68668,77299999.0
2006-01-23 03:15:00,0.68704,0.68709,0.68684,0.68684,148199998.0
2006-01-23 03:16:00,0.68685,0.68696,0.68673,0.68682,151600001.0
2006-01-23 03:17:00,0.68693,0.68718,0.68676,0.68718,213199997.0
2006-01-23 03:18:00,0.68705,0.68735,0.68705,0.68733,53000000.0
2006-01-23 03:19:00,0.68712,0.68725,0.68677,0.68718,192700003.0
2006-01-23 03:20:00,0.68692,0.68741,0.68688,0.68732,178400000.0
2006-01-23 03:21:00,0.68737,0.68737,0.68711,0.68716,108700003.0
2006-01-23 03:22:00,0.68695,0.68713,0.68684,0.68689,113900000.0
2006-01-23 03:23:00,0.68703,0.68715,0.68696,0.68698,86299999.0
2006-01-23 03:24:00,0.68689,0.6871,0.68687,0.68709,80700001.0
2006-01-23 03:25:00,0.68691,0.68713,0.68691,0.68705,195700003.0
2006-01-23 03:26:00,0.68693,0.68707,0.68687,0.68699,196200001.0
2006-01-23 03:27:00,0.687,0.68721,0.68696,0.68711,130800002.0
2006-01-23 03:28:00,0.68693,0.68709,0.68677,0.68707,241300005.0
2006-01-23 03:29:00,0.68721,0.68721,0.68682,0.68701,160999998.0
2006-01-23 03:30:00,0.68707,0.68713,0.68678,0.68691,127699998.0
2006-01-23 03:31:00,0.68675,0.68709,0.68675,0.68706,115300003.0
2006-01-23 03:32:00,0.68703,0.68722,0.68689,0.68715,76000002.0
2006-01-23 03:33:00,0.68728,0.68728,0.68682,0.68704,132400004.0
2006-01-23 03:34:00,0.68722,0.68723,0.68673,0.68716,215200002.0
2006-01-23 03:35:00,0.68721,0.6873,0.68697,0.68702,195899997.0
2006-01-23 03:36:00,0.687,0.68736,0.68697,0.68731,139200000.0
2006-01-23 03:37:00,0.6873,0.68734,0.68689,0.6869,109799999.0
2006-01-23 03:38:00,0.68695,0.68706,0.68677,0.68677,161900001.0
2006-01-23 03:39:00,0.68678,0.68698,0.68666,0.68694,171700000.0
2006-01-23 03:40:00,0.6868,0.68708,0.6867,0.68692,306599995.0
2006-01-23 03:41:00,0.68703,0.68703,0.68687,0.6869,180899998.0
2006-01-23 03:42:00,0.687,0.68705,0.68651,0.68665,131500000.0
2006-01-23 03:43:00,0.68677,0.68693,0.6866,0.68676,205400001.0
2006-01-23 03:44:00,0.68653,0.68684,0.68653,0.68668,116000000.0
2006-01-23 03:45:00,0.68657,0.68664,0.68626,0.68637,333100000.0
2006-01-23 03:46:00,0.68627,0.68651,0.68617,0.6864,244299996.0
2006-01-23 03:47:00,0.68655,0.68672,0.6864,0.68672,219199998.0
2006-01-23 03:48:00,0.68648,0.68683,0.68641,0.68676,88900001.0
2006-01-23 03:49:00,0.6866,0.68684,0.68651,0.68676,133899998.0
2006-01-23 03:50:00,0.68668,0.68703,0.68656,0.68695,201599995.0
2006-01-23 03:51:00,0.68705,0.68711,0.6868,0.68693,155199999.0
2006-01-23 03:52:00,0.68663,0.68732,0.6866,0.68726,213700001.0
2006-01-23 03:53:00,0.68718,0.68726,0.68704,0.68712,226899998.0
2006-01-23 03:54:00,0.68727,0.68733,0.68697,0.68702,98300000.0
2006-01-23 03:55:00,0.68715,0.68717,0.68688,0.68699,139500000.0
2006-01-23 03:56:00,0.68705,0.68732,0.68694,0.68725,206600001.0
2006-01-23 03:57:00,0.68729,0.68739,0.68709,0.68723,183500000.0
2006-01-23 03:58:00,0.68686,0.68724,0.68686,0.68721,216199998.0
2006-01-23 03:59:00,0.68705,0.68717,0.68681,0.68703,237400004.0
2006-01-23 04:00:00,0.68685,0.68732,0.68675,0.68717,225200001.0
2006-01-23 04:01:00,0.68705,0.68711,0.6868,0.68699,135700001.0
2006-01-23 04:02:00,0.68698,0.68698,0.68665,0.68671,160699998.0
2006-01-23 04:03:00,0.68677,0.6869,0.68662,0.68662,219200000.0
2006-01-23 04:04:00,0.6867,0.68691,0.68663,0.68679,191299996.0
2006-01-23 04:05:00,0.6869,0.68699,0.68676,0.68692,300400000.0
2006-01-23 04:06:00,0.68707,0.68713,0.6867,0.68692,147499999.0
2006-01-23 04:07:00,0.68696,0.68718,0.68688,0.68717,88500001.0
2006-01-23 04:08:00,0.68692,0.68718,0.68679,0.68706,88900001.0
2006-01-23 04:09:00,0.6871,0.68715,0.68681,0.68692,151000005.0
2006-01-23 04:10:00,0.68712,0.6872,0.6868,0.68702,80999999.0
2006-01-23 04:11:00,0.68702,0.6871,0.6867,0.6867,175000005.0
2006-01-23 04:12:00,0.68653,0.68692,0.68651,0.6868,248799997.0
2006-01-23 04:13:00,0.68688,0.68704,0.68679,0.68695,253000000.0
2006-01-23 04:14:00,0.6867,0.68706,0.6867,0.68699,152399998.0
2006-01-23 04:15:00,0.68677,0.68704,0.68668,0.68668,187399998.0
2006-01-23 04:16:00,0.68665,0.687,0.68661,0.68689,134299999.0
2006-01-23 04:17:00,0.68665,0.68709,0.68663,0.68709,240500000.0
2006-01-23 04:18:00,0.68693,0.68701,0.68665,0.68665,173700003.0
2006-01-23 04:19:00,0.68686,0.68688,0.68629,0.68645,93400000.0
2006-01-23 04:20:00,0.68639,0.68651,0.68615,0.68615,239200001.0
2006-01-23 04:21:00,0.6862,0.68644,0.6861,0.68641,160699997.0
2006-01-23 04:22:00,0.68655,0.68658,0.68616,0.68627,260800005.0
2006-01-23 04:23:00,0.6863,0.68643,0.68621,0.68629,156699999.0
2006-01-23 04:24:00,0.68588,0.6866,0.68588,0.68654,157800000.0
2006-01-23 04:25:00,0.68667,0.68674,0.68647,0.68658,214899999.0
2006-01-23 04:26:00,0.68625,0.68657,0.68621,0.68657,100000000.0
2006-01-23 04:27:00,0.6867,0.68671,0.68655,0.68656,249600000.0
2006-01-23 04:28:00,0.68663,0.68674,0.68645,0.68671,169900002.0
2006-01-23 04:29:00,0.68667,0.68693,0.68652,0.68674,306799999.0
2006-01-23 04:30:00,0.68661,0.68684,0.68647,0.68663,126400000.0
2006-01-23 04:31:00,0.68661,0.6867,0.68642,0.68657,108000000.0
2006-01-23 04:32:00,0.68637,0.68651,0.68629,0.6864,163899998.0
2006-01-23 04:33:00,0.68645,0.68664,0.68634,0.68653,166900005.0
2006-01-23 04:34:00,0.68631,0.68642,0.68617,0.68631,110800001.0
2006-01-23 04:35:00,0.68628,0.68647,0.68618,0.68646,213499998.0
2006-01-23 04:36:00,0.686,0.68646,0.686,0.68635,125199999.0
2006-01-23 04:37:00,0.6866,0.6866,0.68629,0.68637,209800002.0
2006-01-23 04:38:00,0.68635,0.68658,0.68625,0.68658,167900002.0
2006-01-23 04:39:00,0.68658,0.68659,0.68627,0.68638,259100001.0
2006-01-23 04:40:00,0.68618,0.68654,0.68618,0.68641,92399999.0
2006-01-23 04:41:00,0.68635,0.68643,0.68622,0.68624,122000002.0
2006-01-23 04:42:00,0.68619,0.68633,0.68606,0.68616,112700000.0
2006-01-23 04:43:00,0.68618,0.68638,0.68612,0.68638,105100002.0
2006-01-23 04:44:00,0.6862,0.68646,0.68612,0.68638,192999999.0
2006-01-23 04:45:00,0.68615,0.68656,0.68615,0.68656,138300001.0
2006-01-23 04:46:00,0.68643,0.68648,0.6863,0.68634,137200001.0
2006-01-23 04:47:00,0.68625,0.68644,0.68611,0.68638,234799997.0
2006-01-23 04:48:00,0.68607,0.68633,0.68607,0.68624,175499998.0
2006-01-23 04:49:00,0.68637,0.68645,0.68612,0.68627,148900002.0
2006-01-23 04:50:00,0.68621,0.68637,0.68602,0.68635,166999999.0
2006-01-23 04:51:00,0.68638,0.68641,0.68616,0.68627,151300003.0
2006-01-23 04:52:00,0.6859,0.68616,0.68576,0.68604,210000002.0
2006-01-23 04:53:00,0.68598,0.68623,0.6859,0.68618,156700002.0
2006-01-23 04:54:00,0.68608,0.68625,0.68599,0.68625,125599998.0
2006-01-23 04:55:00,0.68605,0.68628,0.68597,0.6861,164400000.0
2006-01-23 04:56:00,0.6862,0.68643,0.68607,0.6864,186800003.0
2006-01-23 04:57:00,0.68627,0.68635,0.68611,0.68629,160400000.0
2006-01-23 04:58:00,0.68635,0.68639,0.68588,0.68603,129900002.0
2006-01-23 04:59:00,0.68615,0.68634,0.68607,0.6863,177099998.0
2006-01-23 05:00:00,0.68606,0.68627,0.68597,0.68627,172999998.0
2006-01-23 05:01:00,0.6862,0.68639,0.68612,0.68628,249699997.0
2006-01-23 05:02:00,0.68606,0.6862,0.68606,0.6862,15900000.0
2006-01-23 05:03:00,0.68623,0.68641,0.68612,0.68628,133600002.0
2006-01-23 05:04:00,0.68628,0.68629,0.68599,0.68606,166900002.0
2006-01-23 05:05:00,0.6862,0.6863,0.68613,0.68625,211999998.0
2006-01-23 05:06:00,0.68615,0.68626,0.68601,0.68626,104099998.0
2006-01-23 05:07:00,0.6862,0.68629,0.68603,0.68605,232099999.0
2006-01-23 05:08:00,0.68605,0.68627,0.68597,0.68626,261799998.0
2006-01-23 05:09:00,0.68615,0.68627,0.68615,0.68624,168300001.0
2006-01-23 05:10:00,0.68623,0.68635,0.68614,0.68626,172300003.0
2006-01-23 05:11:00,0.68645,0.68646,0.68613,0.68617,110800001.0
2006-01-23 05:12:00,0.6863,0.68644,0.68619,0.68622,205900003.0
2006-01-23 05:13:00,0.68635,0.68645,0.68615,0.68622,122599999.0
2006-01-23 05:14:00,0.68623,0.68652,0.68622,0.68645,182799998.0
2006-01-23 05:15:00,0.68657,0.68657,0.68632,0.68644,118599998.0
2006-01-23 05:16:00,0.6864,0.68663,0.68633,0.68661,244299994.0
2006-01-23 05:17:00,0.68658,0.68665,0.68632,0.68643,161500000.0
2006-01-23 05:18:00,0.68622,0.68644,0.68619,0.68624,193399998.0
2006-01-23 05:19:00,0.68636,0.68651,0.68627,0.68629,166800000.0
2006-01-23 05:20:00,0.68617,0.68638,0.68617,0.6862,96399999.0
2006-01-23 05:21:00,0.68623,0.68655,0.68623,0.68646,99800000.0
2006-01-23 05:22:00,0.68631,0.6865,0.68622,0.6865,145499998.0
2006-01-23 05:23:00,0.68665,0.68669,0.68651,0.68661,51100000.0
2006-01-23 05:24:00,0.6864,0.68659,0.68621,0.68653,125700000.0
2006-01-23 05:25:00,0.68648,0.68666,0.68634,0.68666,216099997.0
2006-01-23 05:26:00,0.68653,0.68675,0.68644,0.68663,244899996.0
2006-01-23 05:27:00,0.68669,0.68669,0.68647,0.68647,204400002.0
2006-01-23 05:28:00,0.68621,0.68663,0.68619,0.68654,200199998.0
2006-01-23 05:29:00,0.68655,0.68657,0.68641,0.68641,164700003.0
2006-01-23 05:30:00,0.6866,0.68673,0.68628,0.68628,82700001.0
2006-01-23 05:31:00,0.68648,0.68665,0.6864,0.68662,192000004.0
2006-01-23 05:32:00,0.68672,0.68676,0.6864,0.68652,219000001.0
2006-01-23 05:33:00,0.68665,0.68677,0.68647,0.68651,106699999.0
2006-01-23 05:34:00,0.68638,0.68675,0.68638,0.68664,112400001.0
2006-01-23 05:35:00,0.68665,0.68671,0.68645,0.68645,174200001.0
2006-01-23 05:36:00,0.68648,0.68661,0.68634,0.68657,176900003.0
2006-01-23 05:37:00,0.68645,0.68661,0.68631,0.68658,183299999.0
2006-01-23 05:38:00,0.68662,0.68666,0.68621,0.68648,197400002.0
2006-01-23 05:39:00,0.68669,0.68669,0.68632,0.68659,274099999.0
2006-01-23 05:40:00,0.68652,0.68663,0.68636,0.68663,241400000.0
2006-01-23 05:41:00,0.68648,0.6867,0.68646,0.68656,175200001.0
2006-01-23 05:42:00,0.68651,0.68665,0.68634,0.68657,295899995.0
2006-01-23 05:43:00,0.6867,0.68671,0.68634,0.68651,239699997.0
2006-01-23 05:44:00,0.68643,0.68666,0.68627,0.68666,192899998.0
2006-01-23 05:45:00,0.68668,0.68674,0.68633,0.68651,181000000.0
2006-01-23 05:46:00,0.6865,0.68671,0.68642,0.68666,118100001.0
2006-01-23 05:47:00,0.68655,0.68686,0.68654,0.68659,166100002.0
2006-01-23 05:48:00,0.6868,0.6868,0.6863,0.68657,105900003.0
2006-01-23 05:49:00,0.68665,0.68684,0.68651,0.68673,203999998.0
2006-01-23 05:50:00,0.68668,0.68694,0.68658,0.68688,165199996.0
2006-01-23 05:51:00,0.68693,0.68693,0.68673,0.68681,143999997.0
2006-01-23 05:52:00,0.68673,0.6871,0.68665,0.68692,205100000.0
2006-01-23 05:53:00,0.68678,0.68727,0.68676,0.68713,177799995.0
2006-01-23 05:54:00,0.68695,0.68713,0.68682,0.687,186400001.0
2006-01-23 05:55:00,0.68709,0.6872,0.68672,0.68689,119500001.0
2006-01-23 05:56:00,0.68712,0.6873,0.68703,0.68712,167699999.0
2006-01-23 05:57:00,0.68714,0.68716,0.68684,0.68703,256299998.0
2006-01-23 05:58:00,0.68689,0.6871,0.68674,0.68698,118000001.0
2006-01-23 05:59:00,0.68708,0.6871,0.68663,0.68678,197900000.0
2006-01-23 06:00:00,0.68703,0.68715,0.68674,0.68679,193100000.0
2006-01-23 06:01:00,0.68703,0.68703,0.68648,0.68681,155399997.0
2006-01-23 06:02:00,0.68685,0.68698,0.68673,0.68693,131900001.0
2006-01-23 06:03:00,0.68698,0.68725,0.68687,0.68712,263899994.0
2006-01-23 06:04:00,0.687,0.68719,0.6869,0.68718,300500005.0
2006-01-23 06:05:00,0.68716,0.68729,0.68707,0.68712,186700003.0
2006-01-23 06:06:00,0.68677,0.68724,0.68677,0.68718,122199997.0
2006-01-23 06:07:00,0.68722,0.68732,0.68712,0.68732,134100003.0
2006-01-23 06:08:00,0.68733,0.68746,0.68709,0.68746,191099997.0
2006-01-23 06:09:00,0.68773,0.68796,0.6876,0.68778,184500001.0
2006-01-23 06:10:00,0.68787,0.68798,0.68768,0.6878,160199998.0
2006-01-23 06:11:00,0.68752,0.68764,0.68725,0.68745,225900003.0
2006-01-23 06:12:00,0.68708,0.68759,0.68708,0.6872,284699996.0
2006-01-23 06:13:00,0.68721,0.68747,0.6871,0.68741,258299999.0
2006-01-23 06:14:00,0.6872,0.68756,0.68713,0.68756,187199998.0
2006-01-23 06:15:00,0.68745,0.68762,0.68739,0.68754,42100000.0
2006-01-23 06:16:00,0.68735,0.68768,0.68725,0.68768,196500002.0
2006-01-23 06:17:00,0.6876,0.68768,0.6875,0.68764,126200000.0
2006-01-23 06:18:00,0.68742,0.68761,0.68724,0.68756,136900001.0
2006-01-23 06:19:00,0.68757,0.68759,0.68734,0.68753,163800003.0
2006-01-23 06:20:00,0.68537,0.68758,0.68537,0.68758,215599997.0
2006-01-23 06:21:00,0.6879,0.6879,0.6879,0.6879,8800000.0
2006-01-23 06:22:00,0.6879,0.6879,0.6879,0.6879,39899998.0
2006-01-23 06:23:00,0.6879,0.68792,0.68785,0.68787,78000001.0
2006-01-23 06:24:00,0.68787,0.68792,0.68785,0.68787,98900002.0
2006-01-23 06:25:00,0.68785,0.6879,0.68785,0.68785,86900002.0
2006-01-23 06:26:00,0.68785,0.6879,0.68785,0.68787,61900000.0
2006-01-23 06:27:00,0.68787,0.6879,0.68785,0.68785,249100000.0
2006-01-23 06:28:00,0.68785,0.68785,0.68785,0.68785,500000.0
2006-01-23 06:29:00,0.6879,0.6879,0.68788,0.6879,162700005.0
2006-01-23 06:30:00,0.6879,0.68792,0.68787,0.68792,90700001.0
2006-01-23 06:31:00,0.68788,0.6879,0.68785,0.6879,99800000.0
2006-01-23 06:32:00,0.68793,0.68793,0.68792,0.68792,91700001.0
2006-01-23 06:33:00,0.68788,0.68788,0.68788,0.68788,15200000.0
2006-01-23 06:34:00,0.68788,0.6879,0.68788,0.6879,25599999.0
2006-01-23 06:35:00,0.6879,0.6879,0.6879,0.6879,66200000.0
2006-01-23 06:36:00,0.6879,0.6879,0.6879,0.6879,41500000.0
2006-01-23 06:37:00,0.68792,0.68793,0.68785,0.68793,161399997.0
2006-01-23 06:38:00,0.68788,0.6879,0.68788,0.6879,12800000.0
2006-01-23 06:39:00,0.6879,0.6879,0.68785,0.68785,64799999.0
2006-01-23 06:40:00,0.68719,0.68743,0.68715,0.68737,116500002.0
2006-01-23 06:41:00,0.68728,0.68736,0.68716,0.68736,95699999.0
2006-01-23 06:42:00,0.6871,0.68748,0.6871,0.68718,232099999.0
2006-01-23 06:43:00,0.68718,0.6874,0.68715,0.68725,198499999.0
2006-01-23 06:44:00,0.68707,0.68721,0.68701,0.68714,160600002.0
2006-01-23 06:45:00,0.68729,0.68729,0.68669,0.68683,129000002.0
2006-01-23 06:46:00,0.6868,0.68702,0.68672,0.68687,191200002.0
2006-01-23 06:47:00,0.68707,0.68713,0.68677,0.6871,249500004.0
2006-01-23 06:48:00,0.68707,0.6871,0.68663,0.68697,203399999.0
2006-01-23 06:49:00,0.68677,0.687,0.68676,0.68686,209199998.0
2006-01-23 06:50:00,0.68662,0.68685,0.68659,0.6868,174399997.0
2006-01-23 06:51:00,0.6867,0.6869,0.68652,0.6868,171800000.0
2006-01-23 06:52:00,0.68689,0.68703,0.68652,0.68654,119099999.0
2006-01-23 06:53:00,0.68653,0.68697,0.68647,0.68663,293299996.0
2006-01-23 06:54:00,0.68695,0.68701,0.68646,0.68694,206600002.0
2006-01-23 06:55:00,0.68702,0.68708,0.68686,0.68694,118100001.0
2006-01-23 06:56:00,0.68675,0.68695,0.68674,0.6869,135500000.0
2006-01-23 06:57:00,0.68695,0.68714,0.68688,0.68708,82900000.0
2006-01-23 06:58:00,0.68695,0.68722,0.68684,0.68719,177799997.0
2006-01-23 06:59:00,0.68733,0.68733,0.687,0.68711,124299999.0
2006-01-23 07:00:00,0.68697,0.68741,0.68696,0.68728,124500001.0
2006-01-23 07:01:00,0.68722,0.68741,0.68712,0.68735,133500002.0
2006-01-23 07:02:00,0.68722,0.68754,0.68715,0.6874,144500002.0
2006-01-23 07:03:00,0.68774,0.68774,0.68739,0.68755,138800003.0
2006-01-23 07:04:00,0.68756,0.68756,0.68749,0.68752,83600000.0
2006-01-23 07:05:00,0.68756,0.68766,0.68753,0.68766,137200000.0
2006-01-23 07:06:00,0.68763,0.68763,0.68759,0.68759,83799999.0
2006-01-23 07:07:00,0.68756,0.6876,0.68754,0.68759,126799999.0
2006-01-23 07:08:00,0.68761,0.68769,0.68756,0.68765,111300000.0
2006-01-23 07:09:00,0.68768,0.68781,0.68765,0.68766,139699998.0
2006-01-23 07:10:00,0.68759,0.68767,0.68759,0.68759,89400001.0
2006-01-23 07:11:00,0.6876,0.68764,0.68751,0.68758,233599999.0
2006-01-23 07:12:00,0.68752,0.68754,0.68747,0.68751,177900006.0
2006-01-23 07:13:00,0.68754,0.68758,0.68749,0.68751,146499997.0
2006-01-23 07:14:00,0.68753,0.68753,0.68744,0.68751,155499999.0
2006-01-23 07:15:00,0.68753,0.68754,0.6875,0.68754,129500003.0
2006-01-23 07:16:00,0.68757,0.6876,0.6875,0.68753,154000000.0
2006-01-23 07:17:00,0.68759,0.68764,0.68745,0.68751,253999998.0
2006-01-23 07:18:00,0.68755,0.68762,0.6875,0.6876,238100000.0
2006-01-23 07:19:00,0.68757,0.68773,0.68757,0.68768,107000001.0
2006-01-23 07:20:00,0.68766,0.6877,0.68758,0.68768,210699999.0
2006-01-23 07:21:00,0.68771,0.68779,0.68769,0.6877,258299998.0
2006-01-23 07:22:00,0.68773,0.68773,0.68764,0.68764,77500002.0
2006-01-23 07:23:00,0.68767,0.68774,0.68767,0.68772,49500001.0
2006-01-23 07:24:00,0.68772,0.68775,0.68772,0.68775,15700000.0
2006-01-23 07:25:00,0.68773,0.68775,0.68773,0.68775,16200000.0
2006-01-23 07:26:00,0.68775,0.68775,0.68773,0.68773,50299999.0
2006-01-23 07:27:00,0.6878,0.68781,0.68776,0.68778,69599999.0
2006-01-23 07:28:00,0.68768,0.68772,0.68768,0.68772,43900001.0
2006-01-23 07:29:00,0.68772,0.68773,0.68769,0.68771,145499998.0
2006-01-23 07:30:00,0.68767,0.68767,0.68755,0.68755,207200007.0
2006-01-23 07:31:00,0.68759,0.68764,0.68755,0.68755,230700003.0
2006-01-23 07:32:00,0.68753,0.68755,0.6875,0.68755,48699998.0
2006-01-23 07:33:00,0.68756,0.68756,0.68746,0.68746,177200001.0
2006-01-23 07:34:00,0.68739,0.68751,0.68739,0.6875,144500001.0
2006-01-23 07:35:00,0.68752,0.68753,0.68746,0.68749,156900002.0
2006-01-23 07:36:00,0.68749,0.68751,0.68744,0.68744,171799998.0
2006-01-23 07:37:00,0.68745,0.68745,0.6874,0.68745,182700004.0
2006-01-23 07:38:00,0.68746,0.68757,0.6874,0.68757,272300001.0
2006-01-23 07:39:00,0.68761,0.68766,0.68756,0.68757,164699999.0
2006-01-23 07:40:00,0.68761,0.68763,0.6876,0.68763,59800000.0
2006-01-23 07:41:00,0.68765,0.68765,0.68762,0.68765,155100000.0
2006-01-23 07:42:00,0.68763,0.68768,0.68763,0.68766,84800001.0
2006-01-23 07:43:00,0.68764,0.68776,0.68764,0.68773,130099999.0
2006-01-23 07:44:00,0.68773,0.68776,0.68761,0.68766,272100004.0
2006-01-23 07:45:00,0.68765,0.6877,0.68765,0.68765,83300000.0
2006-01-23 07:46:00,0.68763,0.68766,0.68753,0.68753,100399998.0
2006-01-23 07:47:00,0.68756,0.68759,0.68756,0.68759,71899998.0
2006-01-23 07:48:00,0.68756,0.68757,0.68752,0.68752,118099999.0
2006-01-23 07:49:00,0.68747,0.68754,0.68747,0.68753,160700001.0
2006-01-23 07:50:00,0.68757,0.68761,0.68756,0.68761,37700000.0
2006-01-23 07:51:00,0.6876,0.68768,0.6876,0.68762,140399999.0
2006-01-23 07:52:00,0.68761,0.68763,0.68761,0.68762,76500000.0
2006-01-23 07:53:00,0.68763,0.68763,0.6876,0.6876,1600000.0
2006-01-23 07:54:00,0.68756,0.68756,0.68751,0.68755,24800000.0
2006-01-23 07:55:00,0.68747,0.68748,0.68747,0.68748,39900000.0
2006-01-23 07:56:00,0.6874,0.68748,0.68739,0.68748,182799999.0
2006-01-23 07:57:00,0.68749,0.68753,0.68745,0.68745,147699997.0
2006-01-23 07:58:00,0.68748,0.68748,0.6874,0.6874,208000003.0
2006-01-23 07:59:00,0.68742,0.68754,0.68742,0.68743,186700003.0
2006-01-23 08:00:00,0.68739,0.6876,0.68739,0.68745,189099998.0
2006-01-23 08:01:00,0.68746,0.68748,0.68738,0.68738,183700000.0
2006-01-23 08:02:00,0.68737,0.68745,0.68737,0.6874,61200001.0
2006-01-23 08:03:00,0.68748,0.68752,0.68748,0.68752,59200001.0
2006-01-23 08:04:00,0.68751,0.68772,0.68748,0.68772,152899997.0
2006-01-23 08:05:00,0.68776,0.68776,0.68773,0.68776,96200000.0
2006-01-23 08:06:00,0.68776,0.68781,0.68772,0.68781,118700000.0
2006-01-23 08:07:00,0.68777,0.68777,0.68776,0.68776,10400000.0
2006-01-23 08:08:00,0.68774,0.68776,0.68774,0.68776,64900001.0
2006-01-23 08:09:00,0.68769,0.68771,0.68749,0.68751,212300002.0
2006-01-23 08:10:00,0.68753,0.68762,0.68751,0.68762,213699999.0
2006-01-23 08:11:00,0.68762,0.68765,0.68759,0.68763,244199998.0
2006-01-23 08:12:00,0.68763,0.68763,0.68742,0.68753,177800002.0
2006-01-23 08:13:00,0.68754,0.68759,0.68751,0.68752,202400001.0
2006-01-23 08:14:00,0.68752,0.68752,0.68744,0.6875,171800003.0
2006-01-23 08:15:00,0.68749,0.68755,0.68748,0.68752,78300000.0
2006-01-23 08:16:00,0.68749,0.68751,0.68749,0.68751,79000000.0
2006-01-23 08:17:00,0.68752,0.68752,0.68746,0.68746,45400000.0
2006-01-23 08:18:00,0.68746,0.68749,0.68746,0.68746,194999998.0
2006-01-23 08:19:00,0.68746,0.68752,0.68746,0.68752,102500000.0
2006-01-23 08:20:00,0.68754,0.68756,0.68754,0.68756,63800002.0
2006-01-23 08:21:00,0.68757,0.6876,0.68752,0.68752,62399998.0
2006-01-23 08:22:00,0.68759,0.68761,0.6875,0.68751,160599998.0
2006-01-23 08:23:00,0.68747,0.68747,0.68742,0.68742,206800002.0
2006-01-23 08:24:00,0.68743,0.68748,0.68743,0.68748,131600002.0
2006-01-23 08:25:00,0.68748,0.68748,0.6874,0.68745,98200001.0
2006-01-23 08:26:00,0.68742,0.68754,0.68742,0.6875,124700001.0
2006-01-23 08:27:00,0.68755,0.68755,0.68747,0.68751,159499997.0
2006-01-23 08:28:00,0.68752,0.68758,0.68749,0.68758,127599995.0
2006-01-23 08:29:00,0.68755,0.68759,0.68754,0.68754,43200000.0
2006-01-23 08:30:00,0.68757,0.6876,0.68757,0.6876,185600003.0
2006-01-23 08:31:00,0.68759,0.68768,0.68758,0.68762,224500001.0
2006-01-23 08:32:00,0.68759,0.68764,0.68758,0.68761,122800000.0
2006-01-23 08:33:00,0.68763,0.68764,0.6876,0.68763,145199999.0
2006-01-23 08:34:00,0.68761,0.6877,0.68758,0.68767,136099999.0
2006-01-23 08:35:00,0.6877,0.6877,0.68766,0.68769,81700000.0
2006-01-23 08:36:00,0.68762,0.68762,0.68762,0.68762,55899998.0
2006-01-23 08:37:00,0.68761,0.68761,0.68751,0.68757,107900003.0
2006-01-23 08:38:00,0.68756,0.68758,0.68754,0.68758,109000002.0
2006-01-23 08:39:00,0.68751,0.68754,0.68739,0.68754,144400003.0
2006-01-23 08:40:00,0.68753,0.68756,0.68753,0.68755,98500003.0
2006-01-23 08:41:00,0.68754,0.68755,0.68749,0.68749,114099997.0
2006-01-23 08:42:00,0.68746,0.6875,0.68743,0.68746,192300001.0
2006-01-23 08:43:00,0.68743,0.68748,0.6874,0.6874,137300000.0
2006-01-23 08:44:00,0.68743,0.68745,0.68727,0.68732,111099999.0
2006-01-23 08:45:00,0.68731,0.68739,0.68731,0.68735,130900000.0
2006-01-23 08:46:00,0.68735,0.68742,0.68735,0.6874,160400003.0
2006-01-23 08:47:00,0.68736,0.68739,0.68733,0.68738,159299998.0
2006-01-23 08:48:00,0.68739,0.68742,0.68733,0.68733,124499998.0
2006-01-23 08:49:00,0.68736,0.68739,0.68731,0.68732,212300001.0
2006-01-23 08:50:00,0.68732,0.68732,0.68727,0.68727,96199996.0
2006-01-23 08:51:00,0.68724,0.68724,0.68719,0.68721,125599998.0
2006-01-23 08:52:00,0.68718,0.68723,0.68718,0.68723,198599998.0
2006-01-23 08:53:00,0.68721,0.68722,0.68717,0.68717,100500002.0
2006-01-23 08:54:00,0.68717,0.6872,0.68716,0.6872,19700000.0
2006-01-23 08:55:00,0.68721,0.68721,0.68712,0.68712,202100002.0
2006-01-23 08:56:00,0.68713,0.68713,0.68705,0.6871,123700003.0
2006-01-23 08:57:00,0.68712,0.68712,0.6871,0.6871,19200000.0
2006-01-23 08:58:00,0.68712,0.68715,0.6871,0.68713,73199998.0
2006-01-23 08:59:00,0.6871,0.68718,0.6871,0.68713,75500000.0
2006-01-23 09:00:00,0.68713,0.68722,0.68713,0.68722,75400000.0
2006-01-23 09:01:00,0.68727,0.68744,0.68727,0.68738,195399999.0
2006-01-23 09:02:00,0.68739,0.68739,0.68735,0.68737,106300002.0
2006-01-23 09:03:00,0.68741,0.68745,0.68726,0.68726,167499999.0
2006-01-23 09:04:00,0.68734,0.68741,0.68734,0.68734,105999998.0
2006-01-23 09:05:00,0.68733,0.68733,0.68724,0.68724,148600000.0
2006-01-23 09:06:00,0.68729,0.68736,0.68722,0.68722,151800001.0
2006-01-23 09:07:00,0.68728,0.68738,0.68728,0.68733,193900004.0
2006-01-23 09:08:00,0.6873,0.68731,0.68722,0.68722,112600001.0
2006-01-23 09:09:00,0.68724,0.68724,0.6872,0.68721,116699998.0
2006-01-23 09:10:00,0.68722,0.68732,0.68718,0.68732,41100000.0
2006-01-23 09:11:00,0.68736,0.68741,0.68733,0.68736,182899998.0
2006-01-23 09:12:00,0.68737,0.6875,0.68737,0.68747,200999998.0
2006-01-23 09:13:00,0.68747,0.68753,0.6874,0.68753,130099999.0
2006-01-23 09:14:00,0.6875,0.68771,0.6875,0.68771,104599998.0
2006-01-23 09:15:00,0.68781,0.688,0.68779,0.688,229900004.0
2006-01-23 09:16:00,0.68796,0.68796,0.68784,0.68792,186499999.0
2006-01-23 09:17:00,0.68785,0.68788,0.68781,0.68783,190999998.0
2006-01-23 09:18:00,0.68782,0.68782,0.6877,0.68772,66399999.0
2006-01-23 09:19:00,0.68765,0.68768,0.68757,0.68757,227100002.0
2006-01-23 09:20:00,0.68754,0.68754,0.68741,0.68748,203499997.0
2006-01-23 09:21:00,0.68747,0.68751,0.6874,0.68747,193400002.0
2006-01-23 09:22:00,0.6875,0.68754,0.68742,0.68751,167999998.0
2006-01-23 09:23:00,0.68756,0.68761,0.68748,0.68748,202400001.0
2006-01-23 09:24:00,0.68748,0.68755,0.68748,0.68755,72600001.0
2006-01-23 09:25:00,0.68758,0.68758,0.68747,0.68753,149000002.0
2006-01-23 09:26:00,0.68755,0.68756,0.68747,0.68747,141700001.0
2006-01-23 09:27:00,0.6875,0.6875,0.68734,0.68734,147199995.0
2006-01-23 09:28:00,0.68731,0.68731,0.68721,0.68723,180000004.0
2006-01-23 09:29:00,0.68727,0.68731,0.68727,0.68728,102200001.0
2006-01-23 09:30:00,0.68725,0.68725,0.68713,0.68716,118200000.0
2006-01-23 09:31:00,0.68712,0.68712,0.68706,0.6871,132599998.0
2006-01-23 09:32:00,0.68715,0.68738,0.68715,0.68736,204500000.0
2006-01-23 09:33:00,0.68738,0.68749,0.68733,0.68744,200599997.0
2006-01-23 09:34:00,0.68747,0.68756,0.68742,0.68742,70400002.0
2006-01-23 09:35:00,0.68739,0.68747,0.68733,0.68747,96299998.0
2006-01-23 09:36:00,0.68745,0.68747,0.68738,0.68738,91700000.0
2006-01-23 09:37:00,0.68744,0.68775,0.68744,0.6877,192400003.0
2006-01-23 09:38:00,0.68777,0.68777,0.68758,0.68758,247900002.0
2006-01-23 09:39:00,0.68751,0.68754,0.68738,0.68742,306900000.0
2006-01-23 09:40:00,0.68743,0.68746,0.68743,0.68746,66999998.0
2006-01-23 09:41:00,0.68747,0.68787,0.68746,0.68783,140799999.0
2006-01-23 09:42:00,0.68785,0.68785,0.6877,0.68777,230000001.0
2006-01-23 09:43:00,0.68771,0.68771,0.68738,0.68742,166799998.0
2006-01-23 09:44:00,0.68724,0.68733,0.68724,0.68733,152499999.0
2006-01-23 09:45:00,0.68734,0.68737,0.68727,0.68732,138700001.0
2006-01-23 09:46:00,0.68742,0.68747,0.68742,0.68747,57900000.0
2006-01-23 09:47:00,0.68763,0.6877,0.68759,0.68768,191100005.0
2006-01-23 09:48:00,0.68761,0.68767,0.68761,0.68762,140500001.0
2006-01-23 09:49:00,0.68765,0.68773,0.68764,0.68764,250899996.0
2006-01-23 09:50:00,0.68764,0.68773,0.68758,0.68773,79000000.0
2006-01-23 09:51:00,0.68776,0.68776,0.68767,0.68771,107600001.0
2006-01-23 09:52:00,0.68774,0.68782,0.68765,0.68765,118800002.0
2006-01-23 09:53:00,0.6877,0.68776,0.68769,0.68771,232199999.0
2006-01-23 09:54:00,0.68765,0.68773,0.68765,0.68773,79400002.0
2006-01-23 09:55:00,0.68767,0.68767,0.68754,0.68763,38799999.0
2006-01-23 09:56:00,0.68763,0.68763,0.68754,0.68754,43000001.0
2006-01-23 09:57:00,0.68752,0.68752,0.68739,0.68741,171100004.0
2006-01-23 09:58:00,0.68741,0.68769,0.68736,0.68769,57300001.0
2006-01-23 09:59:00,0.68805,0.68871,0.68805,0.68867,54599999.0
2006-01-23 10:00:00,0.68859,0.68865,0.68842,0.68847,270299994.0
2006-01-23 10:01:00,0.68843,0.68851,0.68843,0.68843,188400002.0
2006-01-23 10:02:00,0.68839,0.68844,0.68831,0.68834,193500000.0
2006-01-23 10:03:00,0.68837,0.68843,0.68835,0.68836,162500004.0
2006-01-23 10:04:00,0.68829,0.68829,0.68816,0.68816,98100000.0
2006-01-23 10:05:00,0.68819,0.68821,0.68816,0.6882,92500001.0
2006-01-23 10:06:00,0.68815,0.68815,0.68806,0.68814,154699999.0
2006-01-23 10:07:00,0.68811,0.68823,0.68806,0.68823,138300001.0
2006-01-23 10:08:00,0.68828,0.68845,0.68828,0.68845,127600000.0
2006-01-23 10:09:00,0.68847,0.68869,0.68847,0.68869,89499999.0
2006-01-23 10:10:00,0.68871,0.68878,0.68864,0.68866,192900001.0
2006-01-23 10:11:00,0.68866,0.68866,0.68857,0.68857,132699999.0
2006-01-23 10:12:00,0.68858,0.68864,0.68843,0.68843,186700002.0
2006-01-23 10:13:00,0.68843,0.68845,0.68837,0.68843,96800001.0
2006-01-23 10:14:00,0.68849,0.68852,0.68841,0.68851,203099997.0
2006-01-23 10:15:00,0.68856,0.68857,0.68849,0.68852,140500002.0
2006-01-23 10:16:00,0.68853,0.68858,0.68847,0.6885,169299996.0
2006-01-23 10:17:00,0.68848,0.68856,0.68845,0.68845,192099996.0
2006-01-23 10:18:00,0.68843,0.68844,0.68834,0.68834,79800001.0
2006-01-23 10:19:00,0.68834,0.68834,0.68827,0.68827,160200003.0
2006-01-23 10:20:00,0.68826,0.68836,0.68825,0.68836,130900004.0
2006-01-23 10:21:00,0.6883,0.68832,0.68825,0.68832,58999999.0
2006-01-23 10:22:00,0.68831,0.68838,0.68827,0.68838,165500003.0
2006-01-23 10:23:00,0.68835,0.68841,0.68832,0.68837,119199998.0
2006-01-23 10:24:00,0.68839,0.68844,0.68834,0.68839,148700001.0
2006-01-23 10:25:00,0.68835,0.68842,0.68835,0.68836,161799999.0
2006-01-23 10:26:00,0.68833,0.68838,0.68832,0.68832,105700002.0
2006-01-23 10:27:00,0.68833,0.68842,0.6883,0.6884,156199998.0
2006-01-23 10:28:00,0.68836,0.68842,0.68832,0.68833,241100003.0
2006-01-23 10:29:00,0.68828,0.68832,0.68824,0.68827,184199999.0
2006-01-23 10:30:00,0.68828,0.68833,0.68828,0.68828,49199999.0
2006-01-23 10:31:00,0.68827,0.68834,0.68827,0.68827,211000000.0
2006-01-23 10:32:00,0.6883,0.68838,0.6883,0.68835,139199996.0
2006-01-23 10:33:00,0.68837,0.68842,0.68836,0.6884,116400002.0
2006-01-23 10:34:00,0.68839,0.68843,0.68834,0.68843,145099998.0
2006-01-23 10:35:00,0.68847,0.68847,0.6884,0.68846,231400002.0
2006-01-23 10:36:00,0.68845,0.68848,0.68838,0.68848,178200003.0
2006-01-23 10:37:00,0.68848,0.68848,0.68843,0.68848,72300001.0
2006-01-23 10:38:00,0.68849,0.6885,0.6884,0.68844,106499997.0
2006-01-23 10:39:00,0.68841,0.68847,0.68839,0.68847,197899997.0
2006-01-23 10:40:00,0.68848,0.68858,0.68848,0.68856,153500000.0
2006-01-23 10:41:00,0.68861,0.68863,0.68858,0.68858,182700001.0
2006-01-23 10:42:00,0.68852,0.68852,0.68832,0.68832,98900001.0
2006-01-23 10:43:00,0.68833,0.68838,0.68829,0.68832,163399997.0
2006-01-23 10:44:00,0.68825,0.68825,0.68819,0.68824,65399998.0
2006-01-23 10:45:00,0.68826,0.6884,0.68825,0.6884,162899997.0
2006-01-23 10:46:00,0.68835,0.6884,0.68835,0.68837,164599998.0
2006-01-23 10:47:00,0.68833,0.68833,0.68828,0.68829,104600000.0
2006-01-23 10:48:00,0.68825,0.68825,0.68824,0.68824,29400001.0
2006-01-23 10:49:00,0.68822,0.68822,0.68818,0.68821,80400000.0
2006-01-23 10:50:00,0.68814,0.68814,0.68802,0.68805,97400001.0
2006-01-23 10:51:00,0.68807,0.6882,0.68807,0.6882,157200000.0
2006-01-23 10:52:00,0.6882,0.6882,0.68817,0.6882,128800000.0
2006-01-23 10:53:00,0.68819,0.6883,0.68819,0.68827,82999999.0
2006-01-23 10:54:00,0.68826,0.68826,0.68816,0.68816,75699999.0
2006-01-23 10:55:00,0.68825,0.68826,0.68809,0.68823,162699996.0
2006-01-23 10:56:00,0.68823,0.68827,0.68813,0.68818,147900001.0
2006-01-23 10:57:00,0.6881,0.68818,0.68809,0.68809,225400003.0
2006-01-23 10:58:00,0.68822,0.68857,0.68822,0.68856,180599995.0
2006-01-23 10:59:00,0.68867,0.68869,0.68858,0.68864,187100000.0
2006-01-23 11:00:00,0.68865,0.68865,0.68851,0.68851,115599998.0
2006-01-23 11:01:00,0.68849,0.68853,0.68843,0.6885,232200004.0
2006-01-23 11:02:00,0.6885,0.68857,0.68849,0.68851,119000002.0
2006-01-23 11:03:00,0.68852,0.68856,0.68849,0.68849,157000000.0
2006-01-23 11:04:00,0.68846,0.68846,0.68839,0.68841,114900000.0
2006-01-23 11:05:00,0.68832,0.68852,0.68832,0.68847,232800000.0
2006-01-23 11:06:00,0.68846,0.68847,0.68838,0.68838,158700000.0
2006-01-23 11:07:00,0.68834,0.68839,0.68828,0.68835,230300000.0
2006-01-23 11:08:00,0.68845,0.68848,0.68844,0.68844,56600000.0
2006-01-23 11:09:00,0.68847,0.68862,0.68847,0.68852,118799999.0
2006-01-23 11:10:00,0.68852,0.68855,0.68846,0.68846,141899996.0
2006-01-23 11:11:00,0.68846,0.68846,0.68835,0.68835,182899999.0
2006-01-23 11:12:00,0.68841,0.68841,0.68823,0.68823,71900000.0
2006-01-23 11:13:00,0.68814,0.68817,0.68808,0.68817,105599997.0
2006-01-23 11:14:00,0.6882,0.68823,0.68813,0.68817,196999998.0
2006-01-23 11:15:00,0.68821,0.68828,0.68818,0.68827,184700000.0
2006-01-23 11:16:00,0.68827,0.68827,0.68813,0.68821,170999996.0
2006-01-23 11:17:00,0.68815,0.68815,0.68794,0.68795,122000000.0
2006-01-23 11:18:00,0.688,0.68805,0.68787,0.68801,161000000.0
2006-01-23 11:19:00,0.68804,0.68818,0.68798,0.68818,265000003.0
2006-01-23 11:20:00,0.68818,0.68823,0.68814,0.68814,80499999.0
2006-01-23 11:21:00,0.68819,0.68824,0.68817,0.68824,183500001.0
2006-01-23 11:22:00,0.68827,0.68833,0.68824,0.68824,70400001.0
2006-01-23 11:23:00,0.68825,0.68825,0.68816,0.68823,165900001.0
2006-01-23 11:24:00,0.68828,0.68828,0.68817,0.68822,91599999.0
2006-01-23 11:25:00,0.68817,0.68819,0.68811,0.68811,56599998.0
2006-01-23 11:26:00,0.68808,0.68811,0.68806,0.68807,83800001.0
2006-01-23 11:27:00,0.68803,0.68805,0.68799,0.68805,164400000.0
2006-01-23 11:28:00,0.68808,0.68808,0.68799,0.68799,188999998.0
2006-01-23 11:29:00,0.68802,0.68802,0.68786,0.68787,268099995.0
2006-01-23 11:30:00,0.68792,0.68795,0.68786,0.68795,194300000.0
2006-01-23 11:31:00,0.68794,0.68798,0.68788,0.68788,124599999.0
2006-01-23 11:32:00,0.68797,0.68807,0.68797,0.68806,134200001.0
2006-01-23 11:33:00,0.68804,0.68805,0.68795,0.68801,273599998.0
2006-01-23 11:34:00,0.68812,0.68824,0.68812,0.68814,183799997.0
2006-01-23 11:35:00,0.68818,0.68829,0.68818,0.68829,82700000.0
2006-01-23 11:36:00,0.6883,0.68837,0.68825,0.68825,241700001.0
2006-01-23 11:37:00,0.68815,0.68834,0.68815,0.68834,205100002.0
2006-01-23 11:38:00,0.68833,0.68851,0.68833,0.68849,130999996.0
2006-01-23 11:39:00,0.6885,0.68854,0.68834,0.68834,161300001.0
2006-01-23 11:40:00,0.68837,0.68848,0.68835,0.68835,104399998.0
2006-01-23 11:41:00,0.68834,0.68841,0.68829,0.6883,231599998.0
2006-01-23 11:42:00,0.68819,0.68822,0.6881,0.68822,44800000.0
2006-01-23 11:43:00,0.68824,0.68832,0.68815,0.68823,149299999.0
2006-01-23 11:44:00,0.68815,0.68826,0.68815,0.68826,163299998.0
2006-01-23 11:45:00,0.68823,0.68831,0.6882,0.68831,134500002.0
2006-01-23 11:46:00,0.68833,0.68843,0.68833,0.68839,190100002.0
2006-01-23 11:47:00,0.68844,0.68856,0.68844,0.68856,45299999.0
2006-01-23 11:48:00,0.68848,0.68853,0.68846,0.68847,137400001.0
2006-01-23 11:49:00,0.6884,0.68848,0.68826,0.68848,135800001.0
2006-01-23 11:50:00,0.68847,0.68853,0.68841,0.68848,205299999.0
2006-01-23 11:51:00,0.68851,0.68852,0.68845,0.68845,97800002.0
2006-01-23 11:52:00,0.6885,0.68857,0.6885,0.68857,13800000.0
2006-01-23 11:53:00,0.6886,0.68871,0.6886,0.68871,119000001.0
2006-01-23 11:54:00,0.68878,0.68878,0.68866,0.68866,263400002.0
2006-01-23 11:55:00,0.68871,0.68871,0.68858,0.6886,194400003.0
2006-01-23 11:56:00,0.68862,0.68871,0.68862,0.6887,159700002.0
2006-01-23 11:57:00,0.68865,0.68865,0.68855,0.6886,178100001.0
2006-01-23 11:58:00,0.68858,0.68864,0.68853,0.68856,171699999.0
2006-01-23 11:59:00,0.68859,0.68871,0.68855,0.68871,280200005.0
2006-01-23 12:00:00,0.68858,0.68875,0.68858,0.68866,238700004.0
2006-01-23 12:01:00,0.68872,0.68884,0.68872,0.68875,190699999.0
2006-01-23 12:02:00,0.68883,0.68883,0.68873,0.68873,125700001.0
2006-01-23 12:03:00,0.68877,0.68878,0.68867,0.68867,82299998.0
2006-01-23 12:04:00,0.68863,0.68864,0.68842,0.68849,174999998.0
2006-01-23 12:05:00,0.68846,0.68853,0.68846,0.6885,64699999.0
2006-01-23 12:06:00,0.68848,0.68853,0.68848,0.68853,78100001.0
2006-01-23 12:07:00,0.68856,0.68856,0.6885,0.6885,149600000.0
2006-01-23 12:08:00,0.68854,0.68861,0.68848,0.68861,166099999.0
2006-01-23 12:09:00,0.68865,0.6887,0.68859,0.68859,166399996.0
2006-01-23 12:10:00,0.68859,0.68862,0.68856,0.6886,264700000.0
2006-01-23 12:11:00,0.68858,0.68859,0.68851,0.68851,111600001.0
2006-01-23 12:12:00,0.68841,0.68841,0.68831,0.68831,171799999.0
2006-01-23 12:13:00,0.68832,0.68835,0.68832,0.68832,53599998.0
2006-01-23 12:14:00,0.68836,0.6884,0.68834,0.68839,68200001.0
2006-01-23 12:15:00,0.68835,0.68839,0.6883,0.68835,118200002.0
2006-01-23 12:16:00,0.68837,0.68837,0.6883,0.68837,113500001.0
2006-01-23 12:17:00,0.68832,0.68838,0.68824,0.68827,214400001.0
2006-01-23 12:18:00,0.68823,0.68825,0.68817,0.68818,174799998.0
2006-01-23 12:19:00,0.6882,0.68829,0.6882,0.68824,88200003.0
2006-01-23 12:20:00,0.68822,0.68832,0.6882,0.68832,118700000.0
2006-01-23 12:21:00,0.68832,0.68834,0.68829,0.68832,343200001.0
2006-01-23 12:22:00,0.68834,0.68834,0.68824,0.6883,148500002.0
2006-01-23 12:23:00,0.68827,0.6883,0.68825,0.6883,194499997.0
2006-01-23 12:24:00,0.68833,0.68837,0.68833,0.68835,87100003.0
2006-01-23 12:25:00,0.68835,0.68836,0.68827,0.68827,283100000.0
2006-01-23 12:26:00,0.68827,0.68834,0.68827,0.68832,130800002.0
2006-01-23 12:27:00,0.68833,0.68833,0.68827,0.68827,212000001.0
2006-01-23 12:28:00,0.68829,0.68835,0.68829,0.68832,181200001.0
2006-01-23 12:29:00,0.68832,0.68839,0.68829,0.68837,143200002.0
2006-01-23 12:30:00,0.68836,0.6884,0.68835,0.6884,115999999.0
2006-01-23 12:31:00,0.68842,0.68849,0.68839,0.68846,135900000.0
2006-01-23 12:32:00,0.68848,0.68852,0.68845,0.68846,85300001.0
2006-01-23 12:33:00,0.68843,0.68844,0.68835,0.68838,92400000.0
2006-01-23 12:34:00,0.68838,0.68838,0.68832,0.68836,203399996.0
2006-01-23 12:35:00,0.68835,0.68855,0.68834,0.68855,284200001.0
2006-01-23 12:36:00,0.6885,0.6885,0.68844,0.68847,178600000.0
2006-01-23 12:37:00,0.68853,0.68864,0.68853,0.68862,227999997.0
2006-01-23 12:38:00,0.68862,0.68873,0.68862,0.68865,110100001.0
2006-01-23 12:39:00,0.68878,0.68886,0.68877,0.68885,51600000.0
2006-01-23 12:40:00,0.68876,0.68903,0.68875,0.68903,98300001.0
2006-01-23 12:41:00,0.68908,0.68911,0.68901,0.68905,151500001.0
2006-01-23 12:42:00,0.68897,0.68902,0.68879,0.68882,188000001.0
2006-01-23 12:43:00,0.68876,0.68893,0.68873,0.68888,47900000.0
2006-01-23 12:44:00,0.68883,0.68894,0.68883,0.68893,145199997.0
2006-01-23 12:45:00,0.68901,0.68901,0.6889,0.6889,218500001.0
2006-01-23 12:46:00,0.68891,0.68891,0.68882,0.68882,129299997.0
2006-01-23 12:47:00,0.6888,0.68883,0.68878,0.68882,220200001.0
2006-01-23 12:48:00,0.68861,0.68861,0.68858,0.68858,6600000.0
2006-01-23 12:49:00,0.68849,0.68849,0.68835,0.68835,220100000.0
2006-01-23 12:50:00,0.6884,0.6886,0.6884,0.68854,339800006.0
2006-01-23 12:51:00,0.68854,0.68859,0.68826,0.68834,136599999.0
2006-01-23 12:52:00,0.68833,0.68834,0.68828,0.68834,149100001.0
2006-01-23 12:53:00,0.68843,0.68843,0.68835,0.68841,110100001.0
2006-01-23 12:54:00,0.68843,0.68849,0.68839,0.68843,71500001.0
2006-01-23 12:55:00,0.68846,0.68847,0.68835,0.68835,88400001.0
2006-01-23 12:56:00,0.68839,0.68848,0.68839,0.68842,128399997.0
2006-01-23 12:57:00,0.68854,0.68863,0.68854,0.68863,63199999.0
2006-01-23 12:58:00,0.68863,0.68867,0.68844,0.68844,99200002.0
2006-01-23 12:59:00,0.68841,0.68847,0.68839,0.6884,215700001.0
2006-01-23 13:00:00,0.68844,0.68845,0.6884,0.6884,105200001.0
2006-01-23 13:01:00,0.68842,0.68842,0.68832,0.68837,103699998.0
2006-01-23 13:02:00,0.68837,0.68838,0.68837,0.68838,39100000.0
2006-01-23 13:03:00,0.68828,0.68839,0.68828,0.68837,94299999.0
2006-01-23 13:04:00,0.68833,0.68838,0.68821,0.68825,131999997.0
2006-01-23 13:05:00,0.68826,0.68826,0.68821,0.68821,17599999.0
2006-01-23 13:06:00,0.68822,0.68828,0.68817,0.6882,114400002.0
2006-01-23 13:07:00,0.68817,0.68819,0.68809,0.68814,186899997.0
2006-01-23 13:08:00,0.68814,0.68818,0.68807,0.68807,131200001.0
2006-01-23 13:09:00,0.68813,0.68823,0.68813,0.68823,173200003.0
2006-01-23 13:10:00,0.68815,0.68823,0.68815,0.68823,167700000.0
2006-01-23 13:11:00,0.68821,0.68833,0.68815,0.68825,199399999.0
2006-01-23 13:12:00,0.68826,0.68834,0.68822,0.68822,124399999.0
2006-01-23 13:13:00,0.68819,0.68828,0.68817,0.68823,146299999.0
2006-01-23 13:14:00,0.68822,0.68827,0.68821,0.68825,142400001.0
2006-01-23 13:15:00,0.6882,0.68831,0.6882,0.68825,142199995.0
2006-01-23 13:16:00,0.68824,0.68834,0.68824,0.68833,126899996.0
2006-01-23 13:17:00,0.68836,0.68837,0.68829,0.68835,115900000.0
2006-01-23 13:18:00,0.6883,0.68834,0.68827,0.68827,191499997.0
2006-01-23 13:19:00,0.6882,0.68824,0.68816,0.68824,98300001.0
2006-01-23 13:20:00,0.68821,0.68827,0.68818,0.68818,213699997.0
2006-01-23 13:21:00,0.68816,0.68824,0.68816,0.68824,57600001.0
2006-01-23 13:22:00,0.68822,0.68823,0.68822,0.68823,46199999.0
2006-01-23 13:23:00,0.6883,0.68834,0.68828,0.68828,39100001.0
2006-01-23 13:24:00,0.68824,0.6883,0.68824,0.68827,157000000.0
2006-01-23 13:25:00,0.68827,0.6883,0.68821,0.68821,134699999.0
2006-01-23 13:26:00,0.68825,0.68829,0.68817,0.68824,176599997.0
2006-01-23 13:27:00,0.68823,0.68828,0.6882,0.68825,164299995.0
2006-01-23 13:28:00,0.6882,0.68825,0.6882,0.68822,96100000.0
2006-01-23 13:29:00,0.68819,0.68822,0.68813,0.68822,93800002.0
2006-01-23 13:30:00,0.68829,0.68835,0.68827,0.68828,186699999.0
2006-01-23 13:31:00,0.6883,0.68833,0.6882,0.6882,171799997.0
2006-01-23 13:32:00,0.68819,0.68838,0.68819,0.68832,92699999.0
2006-01-23 13:33:00,0.68834,0.68842,0.68832,0.68834,190100002.0
2006-01-23 13:34:00,0.68833,0.68833,0.68822,0.68822,204700001.0
2006-01-23 13:35:00,0.68822,0.68828,0.68822,0.68827,25700000.0
2006-01-23 13:36:00,0.68839,0.6884,0.68834,0.6884,185900002.0
2006-01-23 13:37:00,0.68843,0.68848,0.68841,0.68842,132000000.0
2006-01-23 13:38:00,0.68839,0.6884,0.68839,0.6884,43900000.0
2006-01-23 13:39:00,0.6884,0.68843,0.68832,0.68832,232899998.0
2006-01-23 13:40:00,0.68835,0.68835,0.68822,0.68835,100599998.0
2006-01-23 13:41:00,0.68835,0.68835,0.68826,0.68826,218799998.0
2006-01-23 13:42:00,0.68828,0.68831,0.68821,0.68823,152000004.0
2006-01-23 13:43:00,0.68821,0.6883,0.68821,0.68822,228200003.0
2006-01-23 13:44:00,0.68826,0.68828,0.6882,0.68823,182699997.0
2006-01-23 13:45:00,0.68822,0.68822,0.68816,0.68817,201199997.0
2006-01-23 13:46:00,0.68817,0.6882,0.68816,0.68818,261600004.0
2006-01-23 13:47:00,0.68822,0.68827,0.68822,0.68825,155700001.0
2006-01-23 13:48:00,0.68823,0.68823,0.68812,0.68812,157100002.0
2006-01-23 13:49:00,0.68817,0.68821,0.68812,0.68821,73399999.0
2006-01-23 13:50:00,0.68819,0.68828,0.68818,0.68828,151500000.0
2006-01-23 13:51:00,0.68822,0.68829,0.68822,0.68822,122100001.0
2006-01-23 13:52:00,0.68817,0.68828,0.68817,0.68826,145600000.0
2006-01-23 13:53:00,0.68834,0.68834,0.68824,0.6883,148300001.0
2006-01-23 13:54:00,0.68835,0.6884,0.68829,0.68837,234199999.0
2006-01-23 13:55:00,0.68836,0.68842,0.68832,0.68841,167099999.0
2006-01-23 13:56:00,0.68841,0.68846,0.68841,0.68842,37900000.0
2006-01-23 13:57:00,0.68832,0.68832,0.68825,0.68825,132499998.0
2006-01-23 13:58:00,0.68825,0.68831,0.68815,0.68825,249999993.0
2006-01-23 13:59:00,0.68818,0.6882,0.68814,0.68817,192400001.0
2006-01-23 14:00:00,0.68813,0.68827,0.68811,0.68811,162899996.0
2006-01-23 14:01:00,0.6881,0.68813,0.68806,0.68812,182900002.0
2006-01-23 14:02:00,0.68805,0.68805,0.68797,0.68802,54599999.0
2006-01-23 14:03:00,0.68793,0.68805,0.68793,0.68793,211599999.0
2006-01-23 14:04:00,0.68795,0.688,0.68794,0.688,180099999.0
2006-01-23 14:05:00,0.68796,0.68801,0.68795,0.68795,163800002.0
2006-01-23 14:06:00,0.68804,0.68808,0.68802,0.68802,144000001.0
2006-01-23 14:07:00,0.688,0.68816,0.688,0.68802,181800000.0
2006-01-23 14:08:00,0.68803,0.68807,0.68797,0.68798,75800003.0
2006-01-23 14:09:00,0.68795,0.68795,0.68795,0.68795,52900001.0
2006-01-23 14:10:00,0.688,0.68803,0.68793,0.68803,101199998.0
2006-01-23 14:11:00,0.68794,0.68795,0.68794,0.68795,78999999.0
2006-01-23 14:12:00,0.68789,0.68789,0.6878,0.6878,177700002.0
2006-01-23 14:13:00,0.68781,0.68785,0.68778,0.68785,158400000.0
2006-01-23 14:14:00,0.68783,0.68783,0.68771,0.68779,158899999.0
2006-01-23 14:15:00,0.68779,0.68779,0.68765,0.68765,138900000.0
2006-01-23 14:16:00,0.68769,0.68772,0.68767,0.68767,160699999.0
2006-01-23 14:17:00,0.68772,0.68774,0.68767,0.68767,85200002.0
2006-01-23 14:18:00,0.6877,0.6877,0.68758,0.68767,113100000.0
2006-01-23 14:19:00,0.68771,0.68784,0.68771,0.68777,140200001.0
2006-01-23 14:20:00,0.68778,0.68778,0.68768,0.68775,84400000.0
2006-01-23 14:21:00,0.68773,0.68779,0.68773,0.68776,103199999.0
2006-01-23 14:22:00,0.6877,0.68779,0.68764,0.68779,81500001.0
2006-01-23 14:23:00,0.68778,0.68778,0.6877,0.68772,93199998.0
2006-01-23 14:24:00,0.68771,0.68779,0.6877,0.68777,135000002.0
2006-01-23 14:25:00,0.6878,0.68783,0.68769,0.68783,226199992.0
2006-01-23 14:26:00,0.6879,0.68792,0.68782,0.68789,222599994.0
2006-01-23 14:27:00,0.68792,0.68798,0.68783,0.6879,175200001.0
2006-01-23 14:28:00,0.68794,0.688,0.68791,0.68795,198800004.0
2006-01-23 14:29:00,0.68786,0.68798,0.68786,0.68798,103800002.0
2006-01-23 14:30:00,0.68793,0.68796,0.68793,0.68795,89199998.0
2006-01-23 14:31:00,0.68796,0.68803,0.68795,0.68797,141400005.0
2006-01-23 14:32:00,0.68795,0.68802,0.68786,0.68794,179800003.0
2006-01-23 14:33:00,0.68794,0.68797,0.6879,0.6879,75800001.0
2006-01-23 14:34:00,0.68797,0.688,0.68792,0.688,169499999.0
2006-01-23 14:35:00,0.68798,0.68805,0.68798,0.68805,125599999.0
2006-01-23 14:36:00,0.6881,0.68815,0.68804,0.68815,145699999.0
2006-01-23 14:37:00,0.68816,0.6882,0.6881,0.68818,154599999.0
2006-01-23 14:38:00,0.68824,0.68824,0.68811,0.68813,74299999.0
2006-01-23 14:39:00,0.68814,0.68825,0.68814,0.68817,184700000.0
2006-01-23 14:40:00,0.68813,0.68813,0.68804,0.6881,196699997.0
2006-01-23 14:41:00,0.68817,0.68821,0.6881,0.6881,161199996.0
2006-01-23 14:42:00,0.68807,0.68816,0.68803,0.68813,143500002.0
2006-01-23 14:43:00,0.68805,0.68813,0.68805,0.6881,99100001.0
2006-01-23 14:44:00,0.68809,0.6881,0.68805,0.68808,98999999.0
2006-01-23 14:45:00,0.68809,0.68811,0.68803,0.68803,154499997.0
2006-01-23 14:46:00,0.68807,0.68807,0.68801,0.68805,133600002.0
2006-01-23 14:47:00,0.68806,0.6881,0.68803,0.68807,257900005.0
2006-01-23 14:48:00,0.6881,0.68813,0.68774,0.68774,170800000.0
2006-01-23 14:49:00,0.68772,0.68778,0.68772,0.68775,178699998.0
2006-01-23 14:50:00,0.68779,0.68794,0.68778,0.68794,103900000.0
2006-01-23 14:51:00,0.68787,0.68787,0.68777,0.6878,69000002.0
2006-01-23 14:52:00,0.6878,0.6879,0.6878,0.68785,166500001.0
2006-01-23 14:53:00,0.68783,0.68789,0.68783,0.68787,116400004.0
2006-01-23 14:54:00,0.68783,0.68783,0.68776,0.6878,121400000.0
2006-01-23 14:55:00,0.68788,0.68795,0.68788,0.68793,160800001.0
2006-01-23 14:56:00,0.68788,0.68788,0.68777,0.68779,115000001.0
2006-01-23 14:57:00,0.68782,0.68791,0.68782,0.68789,197200000.0
2006-01-23 14:58:00,0.68791,0.68791,0.68779,0.6878,139099997.0
2006-01-23 14:59:00,0.68779,0.68782,0.68767,0.68769,139599999.0
2006-01-23 15:00:00,0.68771,0.68783,0.68771,0.68783,124800000.0
2006-01-23 15:01:00,0.68786,0.68786,0.68776,0.68782,171400003.0
2006-01-23 15:02:00,0.68778,0.68778,0.68774,0.68778,96100001.0
2006-01-23 15:03:00,0.68782,0.6879,0.68782,0.68785,100000000.0
2006-01-23 15:04:00,0.68779,0.68782,0.68773,0.68773,108500000.0
2006-01-23 15:05:00,0.68771,0.68771,0.68764,0.68766,124300001.0
2006-01-23 15:06:00,0.68765,0.68765,0.68755,0.68764,115000000.0
2006-01-23 15:07:00,0.6877,0.68772,0.68762,0.68762,107200000.0
2006-01-23 15:08:00,0.68759,0.68764,0.68755,0.68755,71000001.0
2006-01-23 15:09:00,0.68762,0.68771,0.68762,0.68765,61500000.0
2006-01-23 15:10:00,0.68764,0.68765,0.68756,0.68756,111800001.0
2006-01-23 15:11:00,0.68765,0.68768,0.68761,0.68768,211099998.0
2006-01-23 15:12:00,0.68763,0.68763,0.68753,0.68759,102300003.0
2006-01-23 15:13:00,0.6876,0.68765,0.68759,0.68759,190900000.0
2006-01-23 15:14:00,0.68756,0.68769,0.68756,0.68762,121800003.0
2006-01-23 15:15:00,0.68762,0.68765,0.68758,0.68758,75499998.0
2006-01-23 15:16:00,0.68751,0.68754,0.68748,0.68751,129800001.0
2006-01-23 15:17:00,0.68756,0.68757,0.68752,0.68755,124399999.0
2006-01-23 15:18:00,0.68748,0.68758,0.68748,0.68758,136000001.0
2006-01-23 15:19:00,0.68754,0.68758,0.68754,0.68754,202000001.0
2006-01-23 15:20:00,0.68755,0.68758,0.6875,0.68752,94999999.0
2006-01-23 15:21:00,0.68747,0.68748,0.68744,0.68746,137699999.0
2006-01-23 15:22:00,0.68749,0.68758,0.68749,0.68758,61400001.0
2006-01-23 15:23:00,0.6875,0.6876,0.6875,0.68758,138599999.0
2006-01-23 15:24:00,0.68759,0.68762,0.68756,0.6876,156399996.0
2006-01-23 15:25:00,0.6876,0.68769,0.6876,0.68765,81700000.0
2006-01-23 15:26:00,0.68772,0.68776,0.68765,0.68772,88100000.0
2006-01-23 15:27:00,0.6877,0.68781,0.6877,0.68781,127800002.0
2006-01-23 15:28:00,0.68783,0.68784,0.68779,0.68784,104799999.0
2006-01-23 15:29:00,0.68786,0.68786,0.68778,0.68778,132699998.0
2006-01-23 15:30:00,0.68778,0.68781,0.68775,0.68781,90600002.0
2006-01-23 15:31:00,0.6878,0.6878,0.68775,0.68779,121700001.0
2006-01-23 15:32:00,0.68776,0.68782,0.68776,0.6878,140800002.0
2006-01-23 15:33:00,0.68782,0.68787,0.68782,0.68782,212500002.0
2006-01-23 15:34:00,0.68788,0.68791,0.68783,0.68784,179899999.0
2006-01-23 15:35:00,0.68795,0.68795,0.68787,0.6879,173799997.0
2006-01-23 15:36:00,0.68786,0.68789,0.68783,0.68789,223199998.0
2006-01-23 15:37:00,0.68785,0.68785,0.6878,0.6878,116099997.0
2006-01-23 15:38:00,0.68783,0.68783,0.68775,0.68782,176100000.0
2006-01-23 15:39:00,0.6878,0.68787,0.6878,0.68783,157200003.0
2006-01-23 15:40:00,0.68785,0.6879,0.68775,0.68786,199199997.0
2006-01-23 15:41:00,0.68784,0.68788,0.6878,0.6878,134300001.0
2006-01-23 15:42:00,0.68781,0.68781,0.6877,0.68777,89399998.0
2006-01-23 15:43:00,0.68774,0.68776,0.6877,0.6877,141099999.0
2006-01-23 15:44:00,0.68762,0.68762,0.68759,0.68759,8400000.0
2006-01-23 15:45:00,0.68753,0.68753,0.68747,0.68748,126700004.0
2006-01-23 15:46:00,0.68753,0.68755,0.68746,0.68751,152400001.0
2006-01-23 15:47:00,0.68756,0.6876,0.68749,0.68758,201800001.0
2006-01-23 15:48:00,0.68763,0.68768,0.68759,0.68759,97400003.0
2006-01-23 15:49:00,0.68755,0.68764,0.68752,0.68757,140399999.0
2006-01-23 15:50:00,0.68759,0.68768,0.68759,0.68762,51700000.0
2006-01-23 15:51:00,0.6877,0.68773,0.6877,0.6877,141600000.0
2006-01-23 15:52:00,0.68768,0.68772,0.68765,0.68767,171799999.0
2006-01-23 15:53:00,0.68769,0.68775,0.68754,0.68754,123500000.0
2006-01-23 15:54:00,0.68747,0.68756,0.68744,0.68756,213299998.0
2006-01-23 15:55:00,0.68754,0.6876,0.68754,0.68755,57000001.0
2006-01-23 15:56:00,0.68755,0.68761,0.68751,0.68752,170400002.0
2006-01-23 15:57:00,0.68755,0.6876,0.68755,0.6876,45600000.0
2006-01-23 15:58:00,0.68758,0.68758,0.68752,0.68752,108499999.0
2006-01-23 15:59:00,0.68757,0.68758,0.68752,0.68753,136400000.0
2006-01-23 16:00:00,0.68754,0.68766,0.68754,0.68766,122600001.0
2006-01-23 16:01:00,0.68771,0.68773,0.68769,0.68769,109099998.0
2006-01-23 16:02:00,0.68765,0.68766,0.68764,0.68765,101299997.0
2006-01-23 16:03:00,0.68769,0.68773,0.68766,0.68773,93500002.0
2006-01-23 16:04:00,0.68782,0.68784,0.6877,0.68782,300699999.0
2006-01-23 16:05:00,0.68779,0.68808,0.68779,0.68804,252699995.0
2006-01-23 16:06:00,0.68803,0.68806,0.68799,0.68805,122799999.0
2006-01-23 16:07:00,0.68805,0.68809,0.68804,0.68805,163500003.0
2006-01-23 16:08:00,0.68803,0.68805,0.68798,0.68805,122200003.0
2006-01-23 16:09:00,0.68807,0.68807,0.68799,0.68804,140700000.0
2006-01-23 16:10:00,0.68803,0.68807,0.68798,0.68805,129100002.0
2006-01-23 16:11:00,0.68809,0.68809,0.68801,0.68807,270500001.0
2006-01-23 16:12:00,0.68805,0.68809,0.68803,0.68804,71600001.0
2006-01-23 16:13:00,0.68806,0.68806,0.68802,0.68803,68299998.0
2006-01-23 16:14:00,0.68803,0.68805,0.68789,0.6879,213300002.0
2006-01-23 16:15:00,0.68786,0.68786,0.68784,0.68784,34999999.0
2006-01-23 16:16:00,0.68779,0.68781,0.68775,0.6878,175000000.0
2006-01-23 16:17:00,0.68777,0.68782,0.68771,0.68776,163500003.0
2006-01-23 16:18:00,0.68782,0.68787,0.68779,0.68782,142500002.0
2006-01-23 16:19:00,0.68776,0.68776,0.68765,0.68776,120799999.0
2006-01-23 16:20:00,0.68773,0.68781,0.68773,0.68781,97999998.0
2006-01-23 16:21:00,0.68786,0.68786,0.68776,0.68778,154499996.0
2006-01-23 16:22:00,0.68783,0.68788,0.6878,0.68788,50400002.0
2006-01-23 16:23:00,0.68785,0.68785,0.68773,0.68775,132399999.0
2006-01-23 16:24:00,0.68772,0.68772,0.68759,0.68761,222300001.0
2006-01-23 16:25:00,0.68763,0.68771,0.68761,0.68764,226699999.0
2006-01-23 16:26:00,0.68759,0.68762,0.68754,0.68756,179099997.0
2006-01-23 16:27:00,0.6876,0.68762,0.68753,0.68753,194499998.0
2006-01-23 16:28:00,0.68752,0.68758,0.68752,0.68755,67100001.0
2006-01-23 16:29:00,0.68751,0.68758,0.68751,0.68755,59500001.0
2006-01-23 16:30:00,0.68757,0.68762,0.68755,0.68759,89200003.0
2006-01-23 16:31:00,0.68761,0.68773,0.68761,0.68773,41600001.0
2006-01-23 16:32:00,0.68781,0.68781,0.68778,0.68781,135399999.0
2006-01-23 16:33:00,0.68776,0.68786,0.68775,0.68778,272100001.0
2006-01-23 16:34:00,0.68778,0.68781,0.68769,0.68775,74899999.0
2006-01-23 16:35:00,0.68777,0.68785,0.68773,0.6878,251399999.0
2006-01-23 16:36:00,0.6878,0.68792,0.6878,0.68789,35000000.0
2006-01-23 16:37:00,0.68795,0.688,0.68792,0.68792,148100003.0
2006-01-23 16:38:00,0.68799,0.68809,0.68799,0.68799,115699999.0
2006-01-23 16:39:00,0.68804,0.68804,0.68793,0.68798,186399996.0
2006-01-23 16:40:00,0.68799,0.68806,0.68788,0.68792,156000000.0
2006-01-23 16:41:00,0.68798,0.68804,0.68794,0.68804,184800000.0
2006-01-23 16:42:00,0.68798,0.68807,0.68798,0.68807,272599995.0
2006-01-23 16:43:00,0.68798,0.68804,0.68797,0.68804,301899993.0
2006-01-23 16:44:00,0.68801,0.68806,0.68796,0.68798,205900003.0
2006-01-23 16:45:00,0.688,0.688,0.68794,0.68798,187400002.0
2006-01-23 16:46:00,0.68799,0.688,0.6879,0.68792,278799992.0
2006-01-23 16:47:00,0.68787,0.68793,0.68785,0.68793,91800002.0
2006-01-23 16:48:00,0.68797,0.68803,0.68792,0.68792,135100000.0
2006-01-23 16:49:00,0.68792,0.68797,0.68791,0.68796,158499997.0
2006-01-23 16:50:00,0.68792,0.688,0.68791,0.68795,151300000.0
2006-01-23 16:51:00,0.68796,0.68796,0.68787,0.68791,78600002.0
2006-01-23 16:52:00,0.68799,0.68802,0.68791,0.688,222299999.0
2006-01-23 16:53:00,0.68805,0.68807,0.68799,0.68804,71600000.0
2006-01-23 16:54:00,0.688,0.688,0.68791,0.68791,82299999.0
2006-01-23 16:55:00,0.68799,0.68803,0.68791,0.68799,128799999.0
2006-01-23 16:56:00,0.68795,0.68801,0.68795,0.68797,146800002.0
2006-01-23 16:57:00,0.68799,0.68804,0.68799,0.68803,115199999.0
2006-01-23 16:58:00,0.68803,0.6881,0.68803,0.68803,119899997.0
2006-01-23 16:59:00,0.68794,0.68794,0.68791,0.68791,9600000.0
2006-01-23 17:00:00,0.68793,0.68797,0.68791,0.68795,121899999.0
2006-01-23 17:01:00,0.688,0.68816,0.68795,0.68815,178799997.0
2006-01-23 17:02:00,0.68813,0.68813,0.68801,0.68808,327600006.0
2006-01-23 17:03:00,0.68803,0.68803,0.68793,0.68795,129899997.0
2006-01-23 17:04:00,0.68797,0.68803,0.68792,0.68794,187400004.0
2006-01-23 17:05:00,0.68791,0.68795,0.68788,0.6879,136499998.0
2006-01-23 17:06:00,0.68786,0.68795,0.68786,0.68792,119799999.0
2006-01-23 17:07:00,0.6879,0.68801,0.6879,0.68795,207799999.0
2006-01-23 17:08:00,0.68795,0.68797,0.68785,0.68785,76700001.0
2006-01-23 17:09:00,0.68777,0.68777,0.68764,0.6877,155399999.0
2006-01-23 17:10:00,0.68779,0.68779,0.68769,0.6877,114799999.0
2006-01-23 17:11:00,0.68768,0.68773,0.68768,0.68769,62399998.0
2006-01-23 17:12:00,0.6877,0.68781,0.6877,0.68776,84900003.0
2006-01-23 17:13:00,0.6878,0.68795,0.68774,0.68795,154999999.0
2006-01-23 17:14:00,0.68797,0.68802,0.68793,0.68801,76900002.0
2006-01-23 17:15:00,0.68802,0.68809,0.68798,0.68803,168200003.0
2006-01-23 17:16:00,0.68803,0.68817,0.68798,0.68812,201999999.0
2006-01-23 17:17:00,0.68807,0.68822,0.68807,0.68817,190900002.0
2006-01-23 17:18:00,0.68817,0.6882,0.68814,0.6882,102300001.0
2006-01-23 17:19:00,0.68821,0.68822,0.68814,0.68815,88300001.0
2006-01-23 17:20:00,0.68822,0.68824,0.68812,0.68812,93699999.0
2006-01-23 17:21:00,0.68808,0.68808,0.68798,0.688,235600004.0
2006-01-23 17:22:00,0.688,0.68802,0.68796,0.68796,69300001.0
2006-01-23 17:23:00,0.68793,0.68804,0.68792,0.68792,96500003.0
2006-01-23 17:24:00,0.68795,0.68797,0.68787,0.68789,145900002.0
2006-01-23 17:25:00,0.68782,0.68784,0.6878,0.68781,96599998.0
2006-01-23 17:26:00,0.68786,0.68792,0.6878,0.6878,136799999.0
2006-01-23 17:27:00,0.68778,0.68781,0.68772,0.68772,92100000.0
2006-01-23 17:28:00,0.68777,0.68777,0.68775,0.68776,155300000.0
2006-01-23 17:29:00,0.6878,0.68788,0.6878,0.68788,110200002.0
2006-01-23 17:30:00,0.68787,0.68793,0.68786,0.68792,145600001.0
2006-01-23 17:31:00,0.68799,0.68799,0.68799,0.68799,31900000.0
2006-01-23 17:32:00,0.68813,0.68834,0.68813,0.6883,93300001.0
2006-01-23 17:33:00,0.68833,0.68833,0.68824,0.68824,99100002.0
2006-01-23 17:34:00,0.68822,0.68825,0.68822,0.68822,169400000.0
2006-01-23 17:35:00,0.68825,0.68829,0.68821,0.68822,149299997.0
2006-01-23 17:36:00,0.68818,0.68821,0.68813,0.68813,96000001.0
2006-01-23 17:37:00,0.68813,0.68817,0.68809,0.68809,140000003.0
2006-01-23 17:38:00,0.688,0.68801,0.68793,0.68795,112499999.0
2006-01-23 17:39:00,0.68801,0.68812,0.68801,0.68808,114000000.0
2006-01-23 17:40:00,0.68809,0.68815,0.68809,0.68812,180300000.0
2006-01-23 17:41:00,0.68806,0.68813,0.68806,0.6881,93700002.0
2006-01-23 17:42:00,0.68803,0.68804,0.68795,0.68795,108600001.0
2006-01-23 17:43:00,0.68804,0.68808,0.68804,0.68804,131100004.0
2006-01-23 17:44:00,0.68807,0.68818,0.68807,0.68818,54999999.0
2006-01-23 17:45:00,0.68812,0.68812,0.688,0.688,133800002.0
2006-01-23 17:46:00,0.68804,0.68806,0.68804,0.68806,62499998.0
2006-01-23 17:47:00,0.68804,0.68807,0.68802,0.68805,114300004.0
2006-01-23 17:48:00,0.68803,0.68807,0.68803,0.68803,224100000.0
2006-01-23 17:49:00,0.68799,0.68799,0.68779,0.68782,223099999.0
2006-01-23 17:50:00,0.6878,0.68786,0.68772,0.68781,263500000.0
2006-01-23 17:51:00,0.68781,0.68784,0.68774,0.68774,59900001.0
2006-01-23 17:52:00,0.68772,0.68777,0.6877,0.68776,180300003.0
2006-01-23 17:53:00,0.6877,0.68782,0.6877,0.68775,264799998.0
2006-01-23 17:54:00,0.68774,0.68781,0.68768,0.68779,237099995.0
2006-01-23 17:55:00,0.68769,0.6877,0.68766,0.6877,42300000.0
2006-01-23 17:56:00,0.68772,0.68774,0.68767,0.68773,168000002.0
2006-01-23 17:57:00,0.68776,0.68777,0.68768,0.68771,53700000.0
2006-01-23 17:58:00,0.68774,0.68784,0.68773,0.68777,160400000.0
2006-01-23 17:59:00,0.68782,0.68787,0.68778,0.68785,189800003.0
2006-01-23 18:00:00,0.6879,0.68796,0.68785,0.68785,55800001.0
2006-01-23 18:01:00,0.68786,0.68791,0.68778,0.68785,1335999988.0
2006-01-23 18:02:00,0.68781,0.68784,0.68765,0.68766,1685899998.0
2006-01-23 18:03:00,0.68765,0.68773,0.68762,0.68763,1683699999.0
2006-01-23 18:04:00,0.68761,0.68777,0.68761,0.68776,857499996.0
2006-01-23 18:05:00,0.68773,0.68777,0.68766,0.68776,1100099996.0
2006-01-23 18:06:00,0.68775,0.68779,0.6876,0.68762,1534800002.0
2006-01-23 18:07:00,0.688,0.6881,0.688,0.688,907599998.0
2006-01-23 18:08:00,0.6881,0.6881,0.688,0.688,907599998.0
2006-01-23 18:09:00,0.68762,0.68771,0.68758,0.68768,907599998.0
2006-01-23 18:10:00,0.68769,0.68777,0.6876,0.6876,1128700006.0
2006-01-23 18:11:00,0.68759,0.68765,0.68758,0.68761,1261399994.0
2006-01-23 18:12:00,0.68754,0.68754,0.68747,0.6875,1012699999.0
2006-01-23 18:13:00,0.68749,0.68757,0.68749,0.68757,973200001.0
2006-01-23 18:14:00,0.68759,0.68769,0.68759,0.6876,1522600004.0
2006-01-23 18:15:00,0.68762,0.68772,0.68758,0.68765,1887099997.0
2006-01-23 18:16:00,0.68772,0.68779,0.6877,0.68772,1015000006.0
2006-01-23 18:17:00,0.68772,0.68777,0.68767,0.68773,700599999.0
2006-01-23 18:18:00,0.68772,0.68775,0.68768,0.6877,877799996.0
2006-01-23 18:19:00,0.68769,0.6877,0.6876,0.68763,742799993.0
2006-01-23 18:20:00,0.68766,0.68776,0.68765,0.68776,704300000.0
2006-01-23 18:21:00,0.68773,0.68775,0.68765,0.68771,966700008.0
2006-01-23 18:22:00,0.68774,0.68778,0.68771,0.68771,969300003.0
2006-01-23 18:23:00,0.68769,0.68773,0.68762,0.68773,1260899989.0
2006-01-23 18:24:00,0.68767,0.68778,0.68765,0.6877,928900007.0
2006-01-23 18:25:00,0.68773,0.68781,0.68767,0.68767,861000003.0
2006-01-23 18:26:00,0.68773,0.68781,0.6877,0.68775,1172600004.0
2006-01-23 18:27:00,0.68775,0.68778,0.68768,0.68773,620900000.0
2006-01-23 18:28:00,0.68774,0.68785,0.68766,0.68773,563299999.0
2006-01-23 18:29:00,0.68772,0.68782,0.68772,0.68775,832200003.0
2006-01-23 18:30:00,0.68774,0.68784,0.68768,0.68779,609299996.0
2006-01-23 18:31:00,0.68775,0.68775,0.68766,0.68768,481999998.0
2006-01-23 18:32:00,0.6877,0.68773,0.68762,0.68765,560700005.0
2006-01-23 18:33:00,0.6877,0.68783,0.68768,0.68783,914499994.0
2006-01-23 18:34:00,0.68785,0.6879,0.68781,0.68788,1125599993.0
2006-01-23 18:35:00,0.68788,0.68788,0.68777,0.68778,603200003.0
2006-01-23 18:36:00,0.68776,0.68781,0.68776,0.6878,81099999.0
2006-01-23 18:37:00,0.68778,0.68785,0.68774,0.68785,294399999.0
2006-01-23 18:38:00,0.68785,0.68791,0.68783,0.68786,258000004.0
2006-01-23 18:39:00,0.68788,0.68788,0.68774,0.68774,482700007.0
2006-01-23 18:40:00,0.68775,0.68781,0.68762,0.6877,429399995.0
2006-01-23 18:41:00,0.68772,0.68777,0.68768,0.68771,727100006.0
2006-01-23 18:42:00,0.68768,0.68777,0.68766,0.6877,282400004.0
2006-01-23 18:43:00,0.68767,0.68773,0.68763,0.68768,399200005.0
2006-01-23 18:44:00,0.68771,0.68776,0.68765,0.68768,703700006.0
2006-01-23 18:45:00,0.68768,0.68778,0.68766,0.68773,467700004.0
2006-01-23 18:46:00,0.68783,0.68786,0.68775,0.68777,102000003.0
2006-01-23 18:47:00,0.68778,0.68782,0.68772,0.68773,147899999.0
2006-01-23 18:48:00,0.68769,0.68779,0.68766,0.68775,549500001.0
2006-01-23 18:49:00,0.6877,0.68783,0.6877,0.68783,146200004.0
2006-01-23 18:50:00,0.68782,0.68792,0.6878,0.68792,222299999.0
2006-01-23 18:51:00,0.68794,0.68798,0.68792,0.68795,403299995.0
2006-01-23 18:52:00,0.68797,0.68797,0.68782,0.68785,447899992.0
2006-01-23 18:53:00,0.68788,0.68793,0.68782,0.68782,732699999.0
2006-01-23 18:54:00,0.68788,0.68793,0.68779,0.68788,200800000.0
2006-01-23 18:55:00,0.68787,0.68791,0.68782,0.6879,685999998.0
2006-01-23 18:56:00,0.68791,0.68799,0.68783,0.68783,372400004.0
2006-01-23 18:57:00,0.68787,0.68794,0.68787,0.68788,360399997.0
2006-01-23 18:58:00,0.68785,0.68793,0.68785,0.68787,1114499989.0
2006-01-23 18:59:00,0.68785,0.68798,0.68785,0.68794,764599994.0
2006-01-23 19:00:00,0.68795,0.68796,0.68788,0.68796,452299999.0
2006-01-23 19:01:00,0.68793,0.68798,0.68789,0.68798,185500000.0
2006-01-23 19:02:00,0.68801,0.68805,0.68796,0.68804,406199999.0
2006-01-23 19:03:00,0.68803,0.68819,0.68803,0.68812,533599996.0
2006-01-23 19:04:00,0.68815,0.68819,0.68808,0.6881,385699998.0
2006-01-23 19:05:00,0.68807,0.6882,0.68806,0.6882,412699997.0
2006-01-23 19:06:00,0.68817,0.68822,0.68812,0.68812,675800000.0
2006-01-23 19:07:00,0.68814,0.68814,0.68798,0.68798,393000000.0
2006-01-23 19:08:00,0.68805,0.68811,0.688,0.688,837599993.0
2006-01-23 19:09:00,0.68801,0.68815,0.68801,0.68805,616200003.0
2006-01-23 19:10:00,0.68805,0.68809,0.68803,0.68805,325600001.0
2006-01-23 19:11:00,0.68802,0.68811,0.68797,0.68811,194200001.0
2006-01-23 19:12:00,0.68811,0.68811,0.68805,0.68805,190400003.0
2006-01-23 19:13:00,0.68805,0.68814,0.68804,0.68812,366500000.0
2006-01-23 19:14:00,0.68812,0.68817,0.68809,0.68813,391799998.0
2006-01-23 19:15:00,0.68808,0.6881,0.68796,0.68802,525000002.0
2006-01-23 19:16:00,0.68807,0.68813,0.68807,0.68813,182000002.0
2006-01-23 19:17:00,0.68815,0.68819,0.68815,0.68819,432500006.0
2006-01-23 19:18:00,0.6882,0.68835,0.6882,0.68835,315999996.0
2006-01-23 19:19:00,0.68835,0.68841,0.68828,0.68835,262800002.0
2006-01-23 19:20:00,0.68833,0.68837,0.68833,0.68835,300199998.0
2006-01-23 19:21:00,0.68835,0.68836,0.68826,0.68833,216800000.0
2006-01-23 19:22:00,0.68836,0.6884,0.68831,0.68835,352400004.0
2006-01-23 19:23:00,0.68832,0.68841,0.68826,0.68834,226199994.0
2006-01-23 19:24:00,0.68835,0.6884,0.68831,0.6884,123400000.0
2006-01-23 19:25:00,0.68841,0.68842,0.68833,0.68842,141300000.0
2006-01-23 19:26:00,0.6884,0.6884,0.68822,0.68822,497699997.0
2006-01-23 19:27:00,0.68822,0.68824,0.68812,0.68821,704400004.0
2006-01-23 19:28:00,0.68817,0.68823,0.68815,0.68823,313500007.0
2006-01-23 19:29:00,0.6882,0.68822,0.68813,0.6882,510400001.0
2006-01-23 19:30:00,0.68816,0.68817,0.68808,0.68813,504100004.0
2006-01-23 19:31:00,0.68815,0.68829,0.68815,0.68828,682300003.0
2006-01-23 19:32:00,0.68828,0.68835,0.68826,0.68835,449599999.0
2006-01-23 19:33:00,0.68831,0.68832,0.68824,0.68832,292499999.0
2006-01-23 19:34:00,0.68835,0.68835,0.6883,0.68831,360000001.0
2006-01-23 19:35:00,0.68827,0.68834,0.68827,0.68834,494500004.0
2006-01-23 19:36:00,0.68835,0.68835,0.68823,0.68829,589699998.0
2006-01-23 19:37:00,0.6883,0.68834,0.68825,0.68825,393299992.0
2006-01-23 19:38:00,0.68826,0.68834,0.68826,0.68832,246200000.0
2006-01-23 19:39:00,0.6883,0.68838,0.6883,0.68831,624199995.0
2006-01-23 19:40:00,0.68829,0.68849,0.68829,0.68832,566700001.0
2006-01-23 19:41:00,0.68833,0.6885,0.68825,0.68848,698199996.0
2006-01-23 19:42:00,0.68846,0.68847,0.6884,0.68842,208700000.0
2006-01-23 19:43:00,0.68842,0.68845,0.68837,0.68842,106900002.0
2006-01-23 19:44:00,0.68838,0.68838,0.68822,0.68822,417199999.0
2006-01-23 19:45:00,0.68825,0.68826,0.68817,0.68817,330899998.0
2006-01-23 19:46:00,0.6882,0.68821,0.68812,0.68812,82000000.0
2006-01-23 19:47:00,0.6882,0.68824,0.68813,0.68817,273699998.0
2006-01-23 19:48:00,0.68817,0.68822,0.68809,0.68822,163700001.0
2006-01-23 19:49:00,0.68817,0.68828,0.68814,0.68814,242499998.0
2006-01-23 19:50:00,0.6881,0.68816,0.68804,0.6881,393600000.0
2006-01-23 19:51:00,0.6881,0.68816,0.68808,0.68808,397100004.0
2006-01-23 19:52:00,0.68807,0.68819,0.68807,0.6881,207800001.0
2006-01-23 19:53:00,0.6881,0.68815,0.68808,0.68809,161499999.0
2006-01-23 19:54:00,0.68812,0.68819,0.68808,0.68819,177100001.0
2006-01-23 19:55:00,0.68824,0.68824,0.68816,0.68821,256199997.0
2006-01-23 19:56:00,0.68821,0.68822,0.68817,0.68817,172800006.0
2006-01-23 19:57:00,0.68815,0.68815,0.68808,0.68813,623800004.0
2006-01-23 19:58:00,0.68813,0.68819,0.68813,0.68817,283099998.0
2006-01-23 19:59:00,0.68816,0.68818,0.68808,0.68811,376999998.0
2006-01-23 20:00:00,0.68817,0.68817,0.6881,0.68817,250299995.0
2006-01-23 20:01:00,0.68817,0.68821,0.68813,0.68813,270699999.0
2006-01-23 20:02:00,0.68807,0.68807,0.68782,0.68782,187099998.0
2006-01-23 20:03:00,0.68786,0.68786,0.68782,0.68785,248599998.0
2006-01-23 20:04:00,0.68786,0.6879,0.68786,0.6879,128300001.0
2006-01-23 20:05:00,0.68788,0.68788,0.68774,0.68774,151100003.0
2006-01-23 20:06:00,0.68763,0.68769,0.68759,0.68767,257100000.0
2006-01-23 20:07:00,0.68765,0.68782,0.68765,0.68782,97300000.0
2006-01-23 20:08:00,0.68785,0.68788,0.68777,0.68788,626099996.0
2006-01-23 20:09:00,0.68787,0.68793,0.68786,0.6879,177800000.0
2006-01-23 20:10:00,0.68787,0.68788,0.6878,0.68788,78200001.0
2006-01-23 20:11:00,0.68788,0.68794,0.68786,0.68794,268699998.0
2006-01-23 20:12:00,0.68792,0.68792,0.68777,0.68792,1086199992.0
2006-01-23 20:13:00,0.68793,0.68793,0.68782,0.68791,492000003.0
2006-01-23 20:14:00,0.68795,0.68795,0.68788,0.68788,368499990.0
2006-01-23 20:15:00,0.6879,0.68795,0.68784,0.68787,772400001.0
2006-01-23 20:16:00,0.68787,0.68789,0.68781,0.68784,494999994.0
2006-01-23 20:17:00,0.68784,0.68787,0.68773,0.68773,50500001.0
2006-01-23 20:18:00,0.68772,0.68779,0.68771,0.68772,291599999.0
2006-01-23 20:19:00,0.68772,0.68772,0.68761,0.68765,572099999.0
2006-01-23 20:20:00,0.68768,0.68779,0.68767,0.68777,401099995.0
2006-01-23 20:21:00,0.68779,0.68788,0.68779,0.68788,22600000.0
2006-01-23 20:22:00,0.68785,0.68785,0.6878,0.68785,160099998.0
2006-01-23 20:23:00,0.68784,0.68787,0.6878,0.6878,472499999.0
2006-01-23 20:24:00,0.68776,0.68781,0.68776,0.68778,233500001.0
2006-01-23 20:25:00,0.6878,0.68783,0.68776,0.68778,414500000.0
2006-01-23 20:26:00,0.68778,0.68785,0.68776,0.68784,872800000.0
2006-01-23 20:27:00,0.68785,0.68787,0.68779,0.68785,465399997.0
2006-01-23 20:28:00,0.68789,0.68792,0.68786,0.6879,593000003.0
2006-01-23 20:29:00,0.68789,0.68789,0.68777,0.68777,758999998.0
2006-01-23 20:30:00,0.68778,0.68785,0.68775,0.6878,1761299997.0
2006-01-23 20:31:00,0.68783,0.68792,0.68779,0.68785,1128300004.0
2006-01-23 20:32:00,0.68787,0.6879,0.6878,0.68782,1502500001.0
2006-01-23 20:33:00,0.68782,0.68795,0.68782,0.68793,289600000.0
2006-01-23 20:34:00,0.68791,0.68791,0.68781,0.68782,466499997.0
2006-01-23 20:35:00,0.68785,0.68785,0.68777,0.68781,497600003.0
2006-01-23 20:36:00,0.6878,0.68782,0.68779,0.68782,223899999.0
2006-01-23 20:37:00,0.68782,0.68787,0.68777,0.68786,686499995.0
2006-01-23 20:38:00,0.68785,0.68792,0.68783,0.68785,813900002.0
2006-01-23 20:39:00,0.68785,0.68795,0.68785,0.68787,630699997.0
2006-01-23 20:40:00,0.68785,0.68791,0.6878,0.6878,516899999.0
2006-01-23 20:41:00,0.68778,0.68778,0.68768,0.6877,352399995.0
2006-01-23 20:42:00,0.68775,0.68781,0.68775,0.6878,89300002.0
2006-01-23 20:43:00,0.6878,0.68785,0.68776,0.68776,531199998.0
2006-01-23 20:44:00,0.6878,0.6878,0.68775,0.68778,1157700003.0
2006-01-23 20:45:00,0.68777,0.68777,0.6877,0.68776,470500008.0
2006-01-23 20:46:00,0.68782,0.68783,0.68777,0.68778,178400000.0
2006-01-23 20:47:00,0.68782,0.68786,0.68772,0.68772,588800004.0
2006-01-23 20:48:00,0.6877,0.68778,0.68768,0.6877,832299997.0
2006-01-23 20:49:00,0.68774,0.68787,0.68774,0.68781,219299997.0
2006-01-23 20:50:00,0.6878,0.68783,0.68771,0.68778,1507600001.0
2006-01-23 20:51:00,0.68775,0.68778,0.68772,0.68772,482100003.0
2006-01-23 20:52:00,0.68776,0.68779,0.68773,0.68773,573300001.0
2006-01-23 20:53:00,0.68777,0.68787,0.68777,0.68785,991499992.0
2006-01-23 20:54:00,0.68787,0.68788,0.68776,0.68788,760000001.0
2006-01-23 20:55:00,0.68788,0.68788,0.68776,0.68782,435099995.0
2006-01-23 20:56:00,0.6878,0.68783,0.68771,0.68775,1456900004.0
2006-01-23 20:57:00,0.68772,0.68781,0.68772,0.68775,1211700003.0
2006-01-23 20:58:00,0.68775,0.68781,0.6877,0.6878,843599992.0
2006-01-23 20:59:00,0.6878,0.68781,0.6877,0.6877,1967199997.0
2006-01-23 21:00:00,0.68773,0.68779,0.68771,0.68778,1706900007.0
2006-01-23 21:01:00,0.68782,0.68791,0.6878,0.6879,1460600002.0
2006-01-23 21:02:00,0.6879,0.6879,0.68779,0.68779,641100003.0
2006-01-23 21:03:00,0.68779,0.68788,0.68779,0.68785,652900002.0
2006-01-23 21:04:00,0.68787,0.68788,0.68785,0.68787,625799997.0
2006-01-23 21:05:00,0.68785,0.68793,0.68784,0.68792,696199995.0
2006-01-23 21:06:00,0.6879,0.68793,0.68785,0.6879,787500000.0
2006-01-23 21:07:00,0.6879,0.68794,0.68787,0.68792,113800000.0
2006-01-23 21:08:00,0.68791,0.68792,0.68786,0.68792,95200002.0
2006-01-23 21:09:00,0.68794,0.68796,0.6879,0.68791,364999993.0
2006-01-23 21:10:00,0.68792,0.68798,0.6879,0.68798,144600003.0
2006-01-23 21:11:00,0.68803,0.68817,0.68803,0.68815,359100000.0
2006-01-23 21:12:00,0.68812,0.6882,0.6881,0.68812,203400003.0
2006-01-23 21:13:00,0.68815,0.6882,0.68813,0.68813,444100003.0
2006-01-23 21:14:00,0.68818,0.68835,0.68815,0.68828,649000001.0
2006-01-23 21:15:00,0.6883,0.68836,0.6883,0.68832,330100007.0
2006-01-23 21:16:00,0.68828,0.68836,0.68825,0.68836,351300009.0
2006-01-23 21:17:00,0.68833,0.68838,0.68832,0.68838,216199998.0
2006-01-23 21:18:00,0.68837,0.6884,0.68834,0.68836,154099999.0
2006-01-23 21:19:00,0.68833,0.6884,0.68829,0.6883,535499999.0
2006-01-23 21:20:00,0.68835,0.68838,0.68831,0.68836,1116600006.0
2006-01-23 21:21:00,0.68837,0.68837,0.68827,0.68828,396199999.0
2006-01-23 21:22:00,0.68832,0.68839,0.68832,0.68838,801599991.0
2006-01-23 21:23:00,0.68837,0.68838,0.68833,0.68833,97399999.0
2006-01-23 21:24:00,0.68831,0.68833,0.6883,0.6883,165200003.0
2006-01-23 21:25:00,0.68832,0.68834,0.68827,0.68832,139300003.0
2006-01-23 21:26:00,0.68833,0.68833,0.68831,0.68831,225199998.0
2006-01-23 21:27:00,0.68835,0.68839,0.68832,0.68839,160900003.0
2006-01-23 21:28:00,0.68838,0.68838,0.68827,0.6883,274099998.0
2006-01-23 21:29:00,0.68831,0.68832,0.68821,0.68825,217100000.0
2006-01-23 21:30:00,0.6882,0.68825,0.6882,0.68824,124600001.0
2006-01-23 21:31:00,0.68824,0.6883,0.68823,0.68824,265199998.0
2006-01-23 21:32:00,0.68823,0.68829,0.6882,0.68821,533800011.0
2006-01-23 21:33:00,0.68821,0.68828,0.68818,0.68818,462600001.0
2006-01-23 21:34:00,0.68819,0.68828,0.68819,0.68825,503400000.0
2006-01-23 21:35:00,0.68831,0.68837,0.68824,0.68829,305399999.0
2006-01-23 21:36:00,0.68829,0.68836,0.68826,0.68828,203800002.0
2006-01-23 21:37:00,0.68833,0.68833,0.68826,0.6883,270499998.0
2006-01-23 21:38:00,0.68825,0.68831,0.68825,0.68831,148700000.0
2006-01-23 21:39:00,0.6882,0.68835,0.6882,0.68835,63800001.0
2006-01-23 21:40:00,0.68832,0.6884,0.68832,0.68832,366100002.0
2006-01-23 21:41:00,0.68835,0.68839,0.68831,0.68839,153000002.0
2006-01-23 21:42:00,0.68834,0.68834,0.68829,0.68834,76700000.0
2006-01-23 21:43:00,0.6883,0.68835,0.68824,0.68825,341299996.0
2006-01-23 21:44:00,0.68823,0.68825,0.6882,0.68825,480500001.0
2006-01-23 21:45:00,0.68822,0.68822,0.68818,0.6882,139000001.0
2006-01-23 21:46:00,0.6882,0.6882,0.6882,0.6882,479499999.0
2006-01-23 21:47:00,0.6882,0.68823,0.6882,0.6882,232800002.0
2006-01-23 21:48:00,0.68818,0.68818,0.6881,0.68815,154300002.0
2006-01-23 21:49:00,0.68814,0.68821,0.68814,0.68815,165099999.0
2006-01-23 21:50:00,0.68815,0.68818,0.68812,0.68815,79799999.0
2006-01-23 21:51:00,0.68815,0.68819,0.68814,0.68814,206200001.0
2006-01-23 21:52:00,0.68812,0.68819,0.68808,0.6881,201900000.0
2006-01-23 21:53:00,0.68814,0.68814,0.6881,0.68812,91800003.0
2006-01-23 21:54:00,0.68812,0.68812,0.68804,0.68804,334800000.0
2006-01-23 21:55:00,0.68803,0.68805,0.688,0.688,213899997.0
2006-01-23 21:56:00,0.68805,0.68808,0.68802,0.68803,147700001.0
2006-01-23 21:57:00,0.68807,0.68814,0.68806,0.68813,324700000.0
2006-01-23 21:58:00,0.68814,0.68824,0.68814,0.68824,96899997.0
2006-01-23 21:59:00,0.68825,0.68829,0.68817,0.68827,327800001.0
2006-01-23 22:00:00,0.68823,0.68823,0.6881,0.68813,294900001.0
2006-01-23 22:01:00,0.68815,0.68817,0.6881,0.68815,357100000.0
2006-01-23 22:02:00,0.68815,0.68817,0.6881,0.6881,463400001.0
2006-01-23 22:03:00,0.68812,0.68819,0.68812,0.68817,315400001.0
2006-01-23 22:04:00,0.6882,0.68827,0.68818,0.68827,199800000.0
2006-01-23 22:05:00,0.68824,0.68827,0.68823,0.68823,172400000.0
2006-01-23 22:06:00,0.68825,0.68825,0.68818,0.68818,126300001.0
2006-01-23 22:07:00,0.68817,0.68821,0.68817,0.6882,165399996.0
2006-01-23 22:08:00,0.68819,0.68829,0.68819,0.68822,299500000.0
2006-01-23 22:09:00,0.68821,0.6883,0.68821,0.68827,134100000.0
2006-01-23 22:10:00,0.6882,0.6883,0.68818,0.68823,100100002.0
2006-01-23 22:11:00,0.68824,0.68824,0.68819,0.68821,72600001.0
2006-01-23 22:12:00,0.68823,0.68829,0.68822,0.68823,503299999.0
2006-01-23 22:13:00,0.6882,0.68822,0.68818,0.68822,159700004.0
2006-01-23 22:14:00,0.68822,0.68824,0.68819,0.68824,90200000.0
2006-01-23 22:15:00,0.68823,0.68823,0.68816,0.6882,629300001.0
2006-01-23 22:16:00,0.68821,0.68824,0.68815,0.68817,665600000.0
2006-01-23 22:17:00,0.68822,0.68823,0.68822,0.68823,50300002.0
2006-01-23 22:18:00,0.68824,0.68827,0.68823,0.68825,104600001.0
2006-01-23 22:19:00,0.68827,0.68832,0.68827,0.68827,181700001.0
2006-01-23 22:20:00,0.68832,0.68832,0.68827,0.68832,156399999.0
2006-01-23 22:21:00,0.68836,0.68843,0.68836,0.6884,305100004.0
2006-01-23 22:22:00,0.68842,0.68846,0.68841,0.68844,549600000.0
2006-01-23 22:23:00,0.68843,0.6885,0.6883,0.6883,470800001.0
2006-01-23 22:24:00,0.68832,0.68839,0.68828,0.68836,347999998.0
2006-01-23 22:25:00,0.68835,0.68842,0.68832,0.68842,275599998.0
2006-01-23 22:26:00,0.6884,0.68841,0.68835,0.68841,396199991.0
2006-01-23 22:27:00,0.68843,0.68847,0.68843,0.68847,77999999.0
2006-01-23 22:28:00,0.68844,0.68846,0.6884,0.68843,166999999.0
2006-01-23 22:29:00,0.68848,0.68848,0.6884,0.6884,359800004.0
2006-01-23 22:30:00,0.68845,0.68851,0.68844,0.68844,67700002.0
2006-01-23 22:31:00,0.68842,0.68842,0.68837,0.68839,155299997.0
2006-01-23 22:32:00,0.68843,0.68843,0.6884,0.6884,254000001.0
2006-01-23 22:33:00,0.68839,0.68843,0.68837,0.68843,205199996.0
2006-01-23 22:34:00,0.68841,0.68843,0.68834,0.68839,394699998.0
2006-01-23 22:35:00,0.68843,0.68852,0.68843,0.68852,213399996.0
2006-01-23 22:36:00,0.68857,0.6886,0.68846,0.68846,88100000.0
2006-01-23 22:37:00,0.68847,0.6885,0.68844,0.68845,271400000.0
2006-01-23 22:38:00,0.68849,0.68853,0.68848,0.68851,104099998.0
2006-01-23 22:39:00,0.68846,0.68846,0.6884,0.68846,248600004.0
2006-01-23 22:40:00,0.68845,0.68845,0.68838,0.68838,341400001.0
2006-01-23 22:41:00,0.68835,0.68844,0.68835,0.68844,173800000.0
2006-01-23 22:42:00,0.68837,0.68846,0.68837,0.68845,358599996.0
2006-01-23 22:43:00,0.68845,0.68845,0.68844,0.68844,55900002.0
2006-01-23 22:44:00,0.68843,0.68844,0.68836,0.68844,115700001.0
2006-01-23 22:45:00,0.68847,0.68847,0.68838,0.6884,200200001.0
2006-01-23 22:46:00,0.68841,0.68847,0.68841,0.68844,89600002.0
2006-01-23 22:47:00,0.68847,0.68854,0.68841,0.68845,150900004.0
2006-01-23 22:48:00,0.68843,0.68844,0.68833,0.68833,316000003.0
2006-01-23 22:49:00,0.68843,0.68844,0.68836,0.68839,101600000.0
2006-01-23 22:50:00,0.68845,0.68847,0.68842,0.68842,80400003.0
2006-01-23 22:51:00,0.68843,0.68847,0.68841,0.68847,85400001.0
2006-01-23 22:52:00,0.68846,0.68846,0.68838,0.68839,82400000.0
2006-01-23 22:53:00,0.68841,0.68851,0.68841,0.68843,130200000.0
2006-01-23 22:54:00,0.68842,0.68851,0.68841,0.68847,143600000.0
2006-01-23 22:55:00,0.68848,0.68849,0.68846,0.68847,107199999.0
2006-01-23 22:56:00,0.68843,0.68843,0.68837,0.68842,85500002.0
2006-01-23 22:57:00,0.68839,0.68842,0.68835,0.68842,135100001.0
2006-01-23 22:58:00,0.68841,0.68844,0.68832,0.68835,362900003.0
2006-01-23 22:59:00,0.68833,0.68838,0.68823,0.68823,255300002.0
2006-01-23 23:00:00,0.68807,0.68845,0.68807,0.68842,87499998.0
2006-01-23 23:01:00,0.68848,0.68848,0.68839,0.68839,51800000.0
2006-01-23 23:02:00,0.68835,0.6884,0.68832,0.6884,174300000.0
2006-01-23 23:03:00,0.68852,0.68862,0.68852,0.68861,115999999.0
2006-01-23 23:04:00,0.68859,0.68864,0.68859,0.68864,34900000.0
2006-01-23 23:05:00,0.68867,0.68867,0.68861,0.68862,109200001.0
2006-01-23 23:06:00,0.6886,0.68868,0.68858,0.68868,122800000.0
2006-01-23 23:07:00,0.68868,0.68868,0.68865,0.68867,186099998.0
2006-01-23 23:08:00,0.68863,0.6887,0.68862,0.68869,48599999.0
2006-01-23 23:09:00,0.68872,0.68879,0.68869,0.68875,183900005.0
2006-01-23 23:10:00,0.6887,0.6887,0.68862,0.68868,38500000.0
2006-01-23 23:11:00,0.68873,0.68873,0.68865,0.6887,348700000.0
2006-01-23 23:12:00,0.68872,0.68874,0.68867,0.68871,37800000.0
2006-01-23 23:13:00,0.68861,0.68867,0.68858,0.68865,269399999.0
2006-01-23 23:14:00,0.68864,0.6887,0.68863,0.68867,197800004.0
2006-01-23 23:15:00,0.68865,0.68867,0.6886,0.68867,42900000.0
2006-01-23 23:16:00,0.68874,0.6888,0.68871,0.68871,132900000.0
2006-01-23 23:17:00,0.68876,0.68879,0.6887,0.68875,163800001.0
2006-01-23 23:18:00,0.68865,0.68865,0.68862,0.68862,88099998.0
2006-01-23 23:19:00,0.68866,0.68866,0.68855,0.68855,213100000.0
2006-01-23 23:20:00,0.68853,0.68857,0.68849,0.68854,151900001.0
2006-01-23 23:21:00,0.68843,0.68851,0.6884,0.68848,221299999.0
2006-01-23 23:22:00,0.68846,0.68846,0.68834,0.6884,147099997.0
2006-01-23 23:23:00,0.68837,0.68837,0.68826,0.68836,176199998.0
2006-01-23 23:24:00,0.68838,0.68842,0.68837,0.68837,180799999.0
2006-01-23 23:25:00,0.68832,0.68833,0.68832,0.68833,67299999.0
2006-01-23 23:26:00,0.68826,0.68832,0.68825,0.6883,156899997.0
2006-01-23 23:27:00,0.68829,0.68833,0.68821,0.6883,161500001.0
2006-01-23 23:28:00,0.68838,0.68838,0.68835,0.68835,34300001.0
2006-01-23 23:29:00,0.68831,0.68833,0.68824,0.68825,172700003.0
2006-01-23 23:30:00,0.68829,0.68835,0.68829,0.68833,184099996.0
2006-01-23 23:31:00,0.68835,0.68839,0.6882,0.68824,138700001.0
2006-01-23 23:32:00,0.68829,0.68831,0.68822,0.6883,217399999.0
2006-01-23 23:33:00,0.68834,0.68834,0.68824,0.6883,186299999.0
2006-01-23 23:34:00,0.68832,0.68834,0.68825,0.68829,175400001.0
2006-01-23 23:35:00,0.6884,0.68842,0.68837,0.6884,128700001.0
2006-01-23 23:36:00,0.68837,0.68843,0.68835,0.68835,138500000.0
2006-01-23 23:37:00,0.68838,0.68844,0.68837,0.68844,113800005.0
2006-01-23 23:38:00,0.68842,0.68853,0.68841,0.68841,202100004.0
2006-01-23 23:39:00,0.68847,0.68852,0.68847,0.6885,185800001.0
2006-01-23 23:40:00,0.68847,0.68847,0.68838,0.68841,97799999.0
2006-01-23 23:41:00,0.68843,0.68848,0.68837,0.68848,91399998.0
2006-01-23 23:42:00,0.68848,0.68848,0.68844,0.68847,188799995.0
2006-01-23 23:43:00,0.68847,0.6885,0.68843,0.6885,95599998.0
2006-01-23 23:44:00,0.6885,0.6885,0.68842,0.68847,64000001.0
2006-01-23 23:45:00,0.68845,0.68849,0.68843,0.68846,122099996.0
2006-01-23 23:46:00,0.68848,0.68848,0.68841,0.68841,61800002.0
2006-01-23 23:47:00,0.68844,0.68847,0.68837,0.68846,126899996.0
2006-01-23 23:48:00,0.68848,0.68849,0.68844,0.68846,123800001.0
2006-01-23 23:49:00,0.68852,0.68852,0.68842,0.68847,157100004.0
2006-01-23 23:50:00,0.68844,0.68847,0.68837,0.68837,52600001.0
2006-01-23 23:51:00,0.68837,0.68837,0.68833,0.68833,36100000.0
2006-01-23 23:52:00,0.68833,0.6884,0.68833,0.6884,103999996.0
2006-01-23 23:53:00,0.68837,0.68844,0.68837,0.68841,151900002.0
2006-01-23 23:54:00,0.68845,0.68845,0.68835,0.68835,112600000.0
2006-01-23 23:55:00,0.68842,0.68843,0.68838,0.68841,137600000.0
2006-01-23 23:56:00,0.68837,0.68837,0.68829,0.68832,124200002.0
2006-01-23 23:57:00,0.68835,0.68837,0.68832,0.68833,212799996.0
2006-01-23 23:58:00,0.68833,0.68833,0.68802,0.68802,56900002.0
2006-01-23 23:59:00,0.68827,0.6883,0.68827,0.6883,56400000.0
2006-01-24 00:00:00,0.68827,0.68832,0.68825,0.68825,220000001.0
2006-01-24 00:01:00,0.68793,0.68811,0.68783,0.6881,179999997.0
2006-01-24 00:02:00,0.68773,0.68816,0.68773,0.68787,130700002.0
2006-01-24 00:03:00,0.688,0.688,0.68759,0.6879,169000001.0
2006-01-24 00:04:00,0.6878,0.68814,0.68766,0.68814,170600000.0
2006-01-24 00:05:00,0.68792,0.68806,0.68776,0.68802,230200000.0
2006-01-24 00:06:00,0.68796,0.68816,0.68787,0.6881,136700001.0
2006-01-24 00:07:00,0.68804,0.68806,0.68773,0.68776,193900000.0
2006-01-24 00:08:00,0.68778,0.68802,0.68771,0.68796,223899998.0
2006-01-24 00:09:00,0.68788,0.68806,0.68779,0.68789,250800002.0
2006-01-24 00:10:00,0.68748,0.68793,0.68748,0.6879,180199998.0
2006-01-24 00:11:00,0.68807,0.68807,0.68766,0.68774,191500000.0
2006-01-24 00:12:00,0.68777,0.68812,0.68777,0.68794,305300003.0
2006-01-24 00:13:00,0.68777,0.68809,0.68774,0.68786,102000000.0
2006-01-24 00:14:00,0.6878,0.68791,0.68768,0.68778,388100002.0
2006-01-24 00:15:00,0.6879,0.68801,0.68772,0.68774,153300001.0
2006-01-24 00:16:00,0.68796,0.68822,0.68796,0.688,185800000.0
2006-01-24 00:17:00,0.688,0.68811,0.68783,0.68783,107300000.0
2006-01-24 00:18:00,0.68792,0.68808,0.6878,0.68784,235800001.0
2006-01-24 00:19:00,0.68783,0.68811,0.68781,0.68807,147200000.0
2006-01-24 00:20:00,0.68777,0.68809,0.68777,0.68805,124600005.0
2006-01-24 00:21:00,0.68807,0.68811,0.68777,0.68779,191100000.0
2006-01-24 00:22:00,0.68795,0.68798,0.68767,0.68778,121900003.0
2006-01-24 00:23:00,0.68763,0.68801,0.68763,0.68796,191799997.0
2006-01-24 00:24:00,0.68762,0.68796,0.68762,0.68777,168700003.0
2006-01-24 00:25:00,0.68774,0.68792,0.68756,0.68765,197499999.0
2006-01-24 00:26:00,0.68767,0.68795,0.68767,0.68773,205899999.0
2006-01-24 00:27:00,0.68767,0.68781,0.68767,0.68776,136600000.0
2006-01-24 00:28:00,0.68763,0.68795,0.68749,0.68793,94900001.0
2006-01-24 00:29:00,0.68785,0.68804,0.68769,0.68799,135799999.0
2006-01-24 00:30:00,0.68775,0.68786,0.68762,0.68783,236400004.0
2006-01-24 00:31:00,0.68785,0.68786,0.68769,0.68786,51900001.0
2006-01-24 00:32:00,0.6877,0.68787,0.68746,0.68755,137400000.0
2006-01-24 00:33:00,0.68755,0.68788,0.68755,0.6877,158799997.0
2006-01-24 00:34:00,0.68783,0.68798,0.68765,0.68798,159600002.0
2006-01-24 00:35:00,0.68773,0.68791,0.68767,0.6879,221700001.0
2006-01-24 00:36:00,0.68816,0.68816,0.68809,0.68812,112300000.0
2006-01-24 00:37:00,0.68813,0.68813,0.68809,0.68809,21500001.0
2006-01-24 00:38:00,0.68807,0.68807,0.68807,0.68807,44700000.0
2006-01-24 00:39:00,0.68805,0.6881,0.68805,0.6881,41400002.0
2006-01-24 00:40:00,0.68808,0.68808,0.68799,0.688,107999997.0
2006-01-24 00:41:00,0.68804,0.68808,0.68797,0.68804,209200001.0
2006-01-24 00:42:00,0.68804,0.68805,0.68804,0.68805,32700001.0
2006-01-24 00:43:00,0.68805,0.68812,0.68805,0.68806,227200001.0
2006-01-24 00:44:00,0.68808,0.68808,0.688,0.68803,84100001.0
2006-01-24 00:45:00,0.68807,0.68807,0.68805,0.68807,86100000.0
2006-01-24 00:46:00,0.68807,0.68807,0.68797,0.68803,175800001.0
2006-01-24 00:47:00,0.68808,0.68808,0.68801,0.68803,134000001.0
2006-01-24 00:48:00,0.68804,0.68807,0.688,0.688,132500003.0
2006-01-24 00:49:00,0.68805,0.68805,0.68788,0.6879,95799999.0
2006-01-24 00:50:00,0.68793,0.68798,0.68792,0.68796,82600002.0
2006-01-24 00:51:00,0.6881,0.68819,0.68805,0.68817,101199999.0
2006-01-24 00:52:00,0.68809,0.68812,0.68809,0.6881,115200001.0
2006-01-24 00:53:00,0.68814,0.68815,0.68808,0.68815,50900000.0
2006-01-24 00:54:00,0.68818,0.68818,0.68812,0.68812,84700000.0
2006-01-24 00:55:00,0.68817,0.68825,0.68817,0.68825,147699996.0
2006-01-24 00:56:00,0.68812,0.68822,0.68812,0.6882,63700001.0
2006-01-24 00:57:00,0.6882,0.6882,0.68813,0.68813,76199999.0
2006-01-24 00:58:00,0.68812,0.68814,0.6881,0.68813,86100000.0
2006-01-24 00:59:00,0.68812,0.68818,0.68812,0.68815,176499998.0
2006-01-24 01:00:00,0.68812,0.68819,0.6881,0.68819,186799996.0
2006-01-24 01:01:00,0.6882,0.68825,0.6882,0.68825,64799999.0
2006-01-24 01:02:00,0.68823,0.68823,0.68822,0.68822,31800001.0
2006-01-24 01:03:00,0.68822,0.68825,0.6882,0.6882,263800002.0
2006-01-24 01:04:00,0.68831,0.6885,0.68831,0.6885,125099999.0
2006-01-24 01:05:00,0.68846,0.68856,0.68843,0.68856,98899999.0
2006-01-24 01:06:00,0.68861,0.68861,0.68843,0.68849,109700003.0
2006-01-24 01:07:00,0.68854,0.68869,0.68852,0.68852,110199998.0
2006-01-24 01:08:00,0.68846,0.6885,0.68846,0.68848,302699994.0
2006-01-24 01:09:00,0.68847,0.68855,0.6884,0.68853,174899996.0
2006-01-24 01:10:00,0.68853,0.68853,0.68845,0.68848,310700001.0
2006-01-24 01:11:00,0.68847,0.68859,0.68845,0.68855,120100000.0
2006-01-24 01:12:00,0.6885,0.68852,0.68847,0.68852,192899997.0
2006-01-24 01:13:00,0.68852,0.68857,0.6885,0.68856,199899998.0
2006-01-24 01:14:00,0.68849,0.68849,0.68843,0.68847,138199998.0
2006-01-24 01:15:00,0.68843,0.68852,0.6884,0.68841,137399999.0
2006-01-24 01:16:00,0.68845,0.68858,0.68845,0.68858,157599999.0
2006-01-24 01:17:00,0.68864,0.68864,0.68848,0.68848,128199997.0
2006-01-24 01:18:00,0.68849,0.68859,0.68849,0.68856,50300000.0
2006-01-24 01:19:00,0.68854,0.68854,0.68849,0.6885,128899998.0
2006-01-24 01:20:00,0.68848,0.68852,0.68846,0.6885,201599999.0
2006-01-24 01:21:00,0.68846,0.68857,0.68845,0.68857,160199999.0
2006-01-24 01:22:00,0.68858,0.68862,0.68849,0.68862,63300000.0
2006-01-24 01:23:00,0.68856,0.68856,0.68846,0.68846,42399999.0
2006-01-24 01:24:00,0.68845,0.68845,0.68843,0.68843,70300000.0
2006-01-24 01:25:00,0.68837,0.68837,0.68821,0.68821,147400002.0
2006-01-24 01:26:00,0.68823,0.68831,0.68823,0.68831,93800000.0
2006-01-24 01:27:00,0.68843,0.68844,0.68831,0.68836,198199999.0
2006-01-24 01:28:00,0.68845,0.68849,0.68842,0.68843,42400000.0
2006-01-24 01:29:00,0.68835,0.68843,0.68835,0.68843,228700002.0
2006-01-24 01:30:00,0.68842,0.68845,0.68838,0.68842,94899997.0
2006-01-24 01:31:00,0.68836,0.68842,0.68834,0.68834,186300004.0
2006-01-24 01:32:00,0.6883,0.68834,0.68827,0.68827,56000000.0
2006-01-24 01:33:00,0.68825,0.68829,0.68822,0.68822,50800000.0
2006-01-24 01:34:00,0.68823,0.68833,0.68817,0.68833,100700000.0
2006-01-24 01:35:00,0.68826,0.68828,0.6882,0.68828,58900001.0
2006-01-24 01:36:00,0.68832,0.68835,0.68832,0.68832,62499998.0
2006-01-24 01:37:00,0.68835,0.68835,0.68832,0.68835,151199995.0
2006-01-24 01:38:00,0.68831,0.68865,0.68831,0.68863,202999995.0
2006-01-24 01:39:00,0.68866,0.68866,0.68847,0.68847,165600002.0
2006-01-24 01:40:00,0.68841,0.68856,0.68841,0.68848,227700003.0
2006-01-24 01:41:00,0.68848,0.68851,0.68847,0.68851,147200000.0
2006-01-24 01:42:00,0.68858,0.68868,0.68858,0.68864,122400004.0
2006-01-24 01:43:00,0.68864,0.68871,0.68863,0.68868,62199998.0
2006-01-24 01:44:00,0.68872,0.68874,0.68869,0.68872,261699999.0
2006-01-24 01:45:00,0.68868,0.68874,0.68855,0.68856,133799999.0
2006-01-24 01:46:00,0.68852,0.68856,0.68842,0.68855,127000001.0
2006-01-24 01:47:00,0.68859,0.6887,0.68856,0.6887,113200002.0
2006-01-24 01:48:00,0.68868,0.6887,0.68865,0.68866,162399999.0
2006-01-24 01:49:00,0.68864,0.68869,0.68861,0.68861,85100000.0
2006-01-24 01:50:00,0.68861,0.68866,0.68857,0.68859,229699998.0
2006-01-24 01:51:00,0.68861,0.68861,0.68848,0.68855,125799997.0
2006-01-24 01:52:00,0.68858,0.68858,0.68849,0.68855,152800001.0
2006-01-24 01:53:00,0.68861,0.68861,0.68848,0.68848,180799999.0
2006-01-24 01:54:00,0.68844,0.68853,0.6884,0.68844,147800000.0
2006-01-24 01:55:00,0.68831,0.68846,0.68821,0.68846,123099999.0
2006-01-24 01:56:00,0.68855,0.68855,0.68845,0.68845,152400000.0
2006-01-24 01:57:00,0.68837,0.68846,0.68832,0.68845,244300001.0
2006-01-24 01:58:00,0.68845,0.68856,0.68845,0.68856,87099998.0
2006-01-24 01:59:00,0.68862,0.68866,0.68859,0.68859,109200001.0
2006-01-24 02:00:00,0.68853,0.68853,0.68848,0.68848,83600001.0
2006-01-24 02:01:00,0.6885,0.68854,0.68841,0.6885,157100000.0
2006-01-24 02:02:00,0.68845,0.68845,0.6883,0.68843,122899998.0
2006-01-24 02:03:00,0.6884,0.6884,0.68823,0.68825,163600000.0
2006-01-24 02:04:00,0.68814,0.68814,0.68782,0.68787,143399998.0
2006-01-24 02:05:00,0.68781,0.68794,0.68772,0.6878,173200001.0
2006-01-24 02:06:00,0.68775,0.68789,0.68775,0.68783,87800001.0
2006-01-24 02:07:00,0.68792,0.68793,0.68785,0.68787,181999999.0
2006-01-24 02:08:00,0.68784,0.68799,0.68784,0.68797,112499996.0
2006-01-24 02:09:00,0.68805,0.68805,0.68795,0.68795,27400000.0
2006-01-24 02:10:00,0.68793,0.68798,0.68792,0.68792,164900001.0
2006-01-24 02:11:00,0.68795,0.68802,0.68795,0.688,69699998.0
2006-01-24 02:12:00,0.68795,0.68797,0.68795,0.68797,47099998.0
2006-01-24 02:13:00,0.68793,0.68796,0.68783,0.68796,162100002.0
2006-01-24 02:14:00,0.6879,0.68795,0.68789,0.68789,50800001.0
2006-01-24 02:15:00,0.68784,0.68793,0.6878,0.68793,110000001.0
2006-01-24 02:16:00,0.68793,0.68801,0.68786,0.68801,169600003.0
2006-01-24 02:17:00,0.68808,0.68811,0.68795,0.68799,233999999.0
2006-01-24 02:18:00,0.68805,0.68813,0.68805,0.68809,120500001.0
2006-01-24 02:19:00,0.6881,0.6881,0.68807,0.6881,55300001.0
2006-01-24 02:20:00,0.68812,0.68825,0.68812,0.68821,92599997.0
2006-01-24 02:21:00,0.68816,0.68826,0.68816,0.68825,86900002.0
2006-01-24 02:22:00,0.68824,0.68825,0.68819,0.68825,109300000.0
2006-01-24 02:23:00,0.68822,0.68822,0.68815,0.68815,183000003.0
2006-01-24 02:24:00,0.68815,0.68821,0.68814,0.68815,107299997.0
2006-01-24 02:25:00,0.68814,0.68816,0.68807,0.6881,66399998.0
2006-01-24 02:26:00,0.68811,0.68812,0.6881,0.68812,74300001.0
2006-01-24 02:27:00,0.6881,0.68818,0.68807,0.68807,215700001.0
2006-01-24 02:28:00,0.68808,0.68809,0.68805,0.68808,164899998.0
2006-01-24 02:29:00,0.6881,0.68817,0.68808,0.68813,224100000.0
2006-01-24 02:30:00,0.6881,0.68813,0.68807,0.68807,86300002.0
2006-01-24 02:31:00,0.68805,0.68814,0.68803,0.68803,68500001.0
2006-01-24 02:32:00,0.688,0.688,0.68795,0.68795,129800001.0
2006-01-24 02:33:00,0.68797,0.68799,0.68793,0.68793,104699998.0
2006-01-24 02:34:00,0.68795,0.68802,0.68795,0.688,99000000.0
2006-01-24 02:35:00,0.688,0.688,0.68785,0.68795,136499996.0
2006-01-24 02:36:00,0.68794,0.68798,0.68792,0.68797,116799999.0
2006-01-24 02:37:00,0.68797,0.68799,0.68793,0.68799,201200001.0
2006-01-24 02:38:00,0.68799,0.68799,0.68792,0.68793,104800001.0
2006-01-24 02:39:00,0.68798,0.68804,0.68795,0.68795,156200004.0
2006-01-24 02:40:00,0.688,0.688,0.68792,0.68795,74999997.0
2006-01-24 02:41:00,0.68789,0.688,0.68789,0.68795,231999998.0
2006-01-24 02:42:00,0.6879,0.68795,0.6879,0.68795,26300000.0
2006-01-24 02:43:00,0.68802,0.68802,0.68796,0.68796,35100000.0
2006-01-24 02:44:00,0.68802,0.68805,0.68802,0.68805,146700001.0
2006-01-24 02:45:00,0.68796,0.68796,0.68789,0.68792,133199999.0
2006-01-24 02:46:00,0.6879,0.68795,0.6879,0.68792,92700000.0
2006-01-24 02:47:00,0.68795,0.68799,0.68795,0.68799,73700001.0
2006-01-24 02:48:00,0.68804,0.68808,0.68794,0.68794,102900003.0
2006-01-24 02:49:00,0.68802,0.68812,0.68802,0.68805,171100003.0
2006-01-24 02:50:00,0.68802,0.68809,0.68802,0.68809,169899997.0
2006-01-24 02:51:00,0.68808,0.68808,0.68805,0.68808,28800000.0
2006-01-24 02:52:00,0.68804,0.68816,0.68804,0.6881,245099999.0
2006-01-24 02:53:00,0.68808,0.68824,0.68805,0.68824,114300003.0
2006-01-24 02:54:00,0.68831,0.68833,0.68824,0.68824,141299999.0
2006-01-24 02:55:00,0.68824,0.68837,0.68824,0.68834,206000000.0
2006-01-24 02:56:00,0.68836,0.68837,0.68825,0.68827,193200000.0
2006-01-24 02:57:00,0.68819,0.68826,0.68818,0.6882,167399998.0
2006-01-24 02:58:00,0.68824,0.68834,0.68818,0.68832,153300001.0
2006-01-24 02:59:00,0.6883,0.68837,0.68829,0.68836,148000000.0
2006-01-24 03:00:00,0.68838,0.68838,0.68835,0.68835,19200000.0
2006-01-24 03:01:00,0.68833,0.68844,0.68833,0.68844,139699999.0
2006-01-24 03:02:00,0.6885,0.68851,0.68841,0.68845,153899996.0
2006-01-24 03:03:00,0.68842,0.68843,0.68839,0.68842,118800001.0
2006-01-24 03:04:00,0.68841,0.68841,0.68835,0.68835,192599999.0
2006-01-24 03:05:00,0.68838,0.68843,0.68832,0.68835,124000002.0
2006-01-24 03:06:00,0.68837,0.6884,0.68831,0.68837,187699995.0
2006-01-24 03:07:00,0.68828,0.68835,0.68828,0.68835,185099998.0
2006-01-24 03:08:00,0.68832,0.68832,0.68829,0.68829,64600000.0
2006-01-24 03:09:00,0.68832,0.68836,0.6883,0.6883,33700000.0
2006-01-24 03:10:00,0.68834,0.68834,0.68826,0.68828,52200000.0
2006-01-24 03:11:00,0.68826,0.68832,0.68826,0.68827,61999999.0
2006-01-24 03:12:00,0.6883,0.68833,0.68827,0.68828,140100003.0
2006-01-24 03:13:00,0.68828,0.68829,0.68814,0.6882,228499999.0
2006-01-24 03:14:00,0.68818,0.68818,0.68801,0.68805,255000003.0
2006-01-24 03:15:00,0.68804,0.68815,0.68804,0.68807,167800005.0
2006-01-24 03:16:00,0.68808,0.68819,0.68808,0.68808,104900001.0
2006-01-24 03:17:00,0.68812,0.68816,0.6881,0.68814,137400003.0
2006-01-24 03:18:00,0.6881,0.68812,0.68803,0.68812,187900003.0
2006-01-24 03:19:00,0.68816,0.68818,0.68805,0.68805,199100002.0
2006-01-24 03:20:00,0.68811,0.68811,0.68809,0.68809,31099999.0
2006-01-24 03:21:00,0.68816,0.68826,0.68816,0.68818,128000000.0
2006-01-24 03:22:00,0.68815,0.6882,0.68815,0.6882,253899998.0
2006-01-24 03:23:00,0.68816,0.68822,0.68812,0.68812,160400002.0
2006-01-24 03:24:00,0.68814,0.68817,0.68812,0.68815,107300000.0
2006-01-24 03:25:00,0.68817,0.68827,0.68817,0.68823,192100003.0
2006-01-24 03:26:00,0.68825,0.68829,0.68823,0.68824,98500001.0
2006-01-24 03:27:00,0.68829,0.68829,0.68828,0.68829,32200000.0
2006-01-24 03:28:00,0.68828,0.68828,0.68828,0.68828,53599998.0
2006-01-24 03:29:00,0.68827,0.68828,0.68819,0.68822,187100004.0
2006-01-24 03:30:00,0.68814,0.68821,0.68813,0.68817,195800000.0
2006-01-24 03:31:00,0.68819,0.68819,0.68809,0.68815,275200004.0
2006-01-24 03:32:00,0.68812,0.68819,0.68812,0.68819,89300000.0
2006-01-24 03:33:00,0.68809,0.68818,0.68808,0.68812,165200000.0
2006-01-24 03:34:00,0.68813,0.68813,0.68801,0.68804,203000004.0
2006-01-24 03:35:00,0.68798,0.68804,0.68798,0.68804,80399998.0
2006-01-24 03:36:00,0.68807,0.68807,0.68806,0.68806,54999998.0
2006-01-24 03:37:00,0.68812,0.68817,0.68809,0.68809,154599995.0
2006-01-24 03:38:00,0.6881,0.6881,0.68805,0.68805,166700001.0
2006-01-24 03:39:00,0.68805,0.6881,0.68805,0.6881,54399999.0
2006-01-24 03:40:00,0.68807,0.6881,0.68807,0.6881,22400000.0
2006-01-24 03:41:00,0.68814,0.68814,0.68798,0.68803,176000001.0
2006-01-24 03:42:00,0.68805,0.6881,0.68805,0.6881,90799997.0
2006-01-24 03:43:00,0.68814,0.68816,0.68814,0.68816,53399998.0
2006-01-24 03:44:00,0.68817,0.68817,0.68811,0.68816,129200001.0
2006-01-24 03:45:00,0.68815,0.68822,0.68815,0.6882,97800001.0
2006-01-24 03:46:00,0.68815,0.68815,0.68814,0.68814,64700001.0
2006-01-24 03:47:00,0.68812,0.68812,0.68812,0.68812,2400000.0
2006-01-24 03:48:00,0.68812,0.68818,0.68812,0.68818,40699998.0
2006-01-24 03:49:00,0.68815,0.68815,0.6881,0.68813,94300002.0
2006-01-24 03:50:00,0.6881,0.68813,0.6881,0.68813,24700001.0
2006-01-24 03:51:00,0.68817,0.68821,0.68812,0.68812,151699999.0
2006-01-24 03:52:00,0.6882,0.6882,0.68818,0.68818,24700000.0
2006-01-24 03:53:00,0.68823,0.68823,0.68818,0.68818,97200000.0
2006-01-24 03:54:00,0.68821,0.68821,0.68815,0.68817,153299999.0
2006-01-24 03:55:00,0.68817,0.6882,0.68817,0.68818,24800000.0
2006-01-24 03:56:00,0.68818,0.68818,0.68809,0.68809,31099999.0
2006-01-24 03:57:00,0.68813,0.68813,0.68805,0.6881,120399998.0
2006-01-24 03:58:00,0.68803,0.68813,0.68803,0.6881,216399997.0
2006-01-24 03:59:00,0.68813,0.68813,0.68803,0.68803,78999998.0
2006-01-24 04:00:00,0.68814,0.68814,0.68814,0.68814,55399999.0
2006-01-24 04:01:00,0.68815,0.68823,0.68815,0.68823,182400000.0
2006-01-24 04:02:00,0.68823,0.68825,0.6882,0.68823,225000000.0
2006-01-24 04:03:00,0.68827,0.68827,0.68822,0.68823,52400000.0
2006-01-24 04:04:00,0.68825,0.68825,0.68822,0.68823,157900001.0
2006-01-24 04:05:00,0.68825,0.68825,0.68823,0.68823,14400000.0
2006-01-24 04:06:00,0.68821,0.68828,0.68819,0.68828,187599996.0
2006-01-24 04:07:00,0.68827,0.6883,0.68824,0.68827,76500002.0
2006-01-24 04:08:00,0.68823,0.68823,0.68819,0.68819,43900000.0
2006-01-24 04:09:00,0.6882,0.6882,0.6882,0.6882,23900000.0
2006-01-24 04:10:00,0.6882,0.6882,0.68817,0.68817,24800000.0
2006-01-24 04:11:00,0.68822,0.68825,0.68817,0.68817,185400002.0
2006-01-24 04:12:00,0.68818,0.68818,0.68818,0.68818,31299999.0
2006-01-24 04:13:00,0.68819,0.68823,0.68819,0.6882,169200002.0
2006-01-24 04:14:00,0.68817,0.68817,0.68815,0.68815,8000000.0
2006-01-24 04:15:00,0.68823,0.68829,0.68823,0.68829,138100000.0
2006-01-24 04:16:00,0.68832,0.68834,0.68827,0.68827,125900000.0
2006-01-24 04:17:00,0.68823,0.68834,0.68823,0.68824,169800001.0
2006-01-24 04:18:00,0.68822,0.68832,0.68822,0.6883,205299998.0
2006-01-24 04:19:00,0.68828,0.6883,0.68827,0.68827,86499999.0
2006-01-24 04:20:00,0.68828,0.68833,0.68828,0.68832,70000001.0
2006-01-24 04:21:00,0.68831,0.68831,0.6882,0.68827,100400000.0
2006-01-24 04:22:00,0.68829,0.68829,0.6882,0.6882,200999996.0
2006-01-24 04:23:00,0.6882,0.68828,0.68819,0.68823,249800004.0
2006-01-24 04:24:00,0.68818,0.68827,0.68818,0.68822,337099997.0
2006-01-24 04:25:00,0.68823,0.68823,0.68822,0.68822,32700001.0
2006-01-24 04:26:00,0.68815,0.68828,0.68815,0.68828,87700003.0
2006-01-24 04:27:00,0.68828,0.68828,0.68816,0.68821,81200001.0
2006-01-24 04:28:00,0.68811,0.68814,0.68797,0.68797,186399998.0
2006-01-24 04:29:00,0.68799,0.68807,0.68795,0.68807,69299998.0
2006-01-24 04:30:00,0.68807,0.68823,0.68805,0.68817,182200000.0
2006-01-24 04:31:00,0.68815,0.68815,0.68806,0.68808,155400002.0
2006-01-24 04:32:00,0.6881,0.68814,0.68806,0.68809,122500000.0
2006-01-24 04:33:00,0.68808,0.68808,0.68803,0.68804,31100000.0
2006-01-24 04:34:00,0.68801,0.6881,0.68801,0.68808,129999997.0
2006-01-24 04:35:00,0.6881,0.6881,0.68807,0.68807,23100001.0
2006-01-24 04:36:00,0.68807,0.68811,0.68798,0.6881,254400002.0
2006-01-24 04:37:00,0.68815,0.68815,0.68804,0.68805,153400001.0
2006-01-24 04:38:00,0.68803,0.68815,0.68803,0.68815,31000001.0
2006-01-24 04:39:00,0.68814,0.68815,0.68806,0.6881,149199998.0
2006-01-24 04:40:00,0.68817,0.68819,0.68814,0.68814,96500002.0
2006-01-24 04:41:00,0.68813,0.68817,0.68807,0.68807,144000003.0
2006-01-24 04:42:00,0.68805,0.68811,0.68801,0.68811,46900000.0
2006-01-24 04:43:00,0.68813,0.68817,0.68804,0.6881,133299997.0
2006-01-24 04:44:00,0.68811,0.68816,0.68808,0.68812,236900000.0
2006-01-24 04:45:00,0.68805,0.68811,0.68805,0.68807,155399999.0
2006-01-24 04:46:00,0.68803,0.68809,0.68803,0.68809,109300000.0
2006-01-24 04:47:00,0.68808,0.68808,0.68802,0.68805,142099997.0
2006-01-24 04:48:00,0.68807,0.68814,0.68806,0.68814,193799997.0
2006-01-24 04:49:00,0.68812,0.68822,0.68812,0.68818,148799999.0
2006-01-24 04:50:00,0.68815,0.68821,0.68811,0.6882,140799998.0
2006-01-24 04:51:00,0.68824,0.68824,0.68811,0.68817,162600002.0
2006-01-24 04:52:00,0.68817,0.68822,0.68817,0.68821,105100001.0
2006-01-24 04:53:00,0.68821,0.68823,0.68809,0.68815,198400001.0
2006-01-24 04:54:00,0.68813,0.68818,0.68807,0.68811,181400001.0
2006-01-24 04:55:00,0.68808,0.68814,0.68805,0.6881,119099997.0
2006-01-24 04:56:00,0.68817,0.68819,0.6881,0.68812,118999998.0
2006-01-24 04:57:00,0.68815,0.68821,0.68815,0.68821,6400000.0
2006-01-24 04:58:00,0.68817,0.68818,0.68814,0.68816,120299999.0
2006-01-24 04:59:00,0.68813,0.68819,0.68809,0.68809,129999998.0
2006-01-24 05:00:00,0.68805,0.68808,0.68805,0.68808,50200000.0
2006-01-24 05:01:00,0.68806,0.68814,0.68805,0.68807,96500001.0
2006-01-24 05:02:00,0.68812,0.68814,0.68812,0.68814,31900000.0
2006-01-24 05:03:00,0.68815,0.68815,0.68809,0.68815,136999999.0
2006-01-24 05:04:00,0.68812,0.68817,0.68812,0.68817,60600002.0
2006-01-24 05:05:00,0.68817,0.68818,0.68812,0.68813,96199998.0
2006-01-24 05:06:00,0.68818,0.68822,0.68815,0.68822,159799997.0
2006-01-24 05:07:00,0.68818,0.68818,0.68809,0.68815,163700004.0
2006-01-24 05:08:00,0.68818,0.6882,0.68815,0.68815,128399999.0
2006-01-24 05:09:00,0.68815,0.68823,0.68815,0.68823,98899998.0
2006-01-24 05:10:00,0.68817,0.68818,0.68817,0.68818,59799999.0
2006-01-24 05:11:00,0.68818,0.6882,0.68815,0.68815,115900001.0
2006-01-24 05:12:00,0.68823,0.68823,0.68818,0.68818,6400000.0
2006-01-24 05:13:00,0.6882,0.6882,0.68815,0.6882,166700003.0
2006-01-24 05:14:00,0.68822,0.68823,0.68817,0.68818,131199999.0
2006-01-24 05:15:00,0.68818,0.68818,0.68817,0.68817,50300002.0
2006-01-24 05:16:00,0.6882,0.68823,0.68815,0.68823,156000001.0
2006-01-24 05:17:00,0.6882,0.6882,0.68817,0.6882,105999999.0
2006-01-24 05:18:00,0.68815,0.68819,0.68815,0.68815,88300001.0
2006-01-24 05:19:00,0.68821,0.68822,0.68818,0.68818,98299999.0
2006-01-24 05:20:00,0.68818,0.68818,0.68818,0.68818,6500000.0
2006-01-24 05:21:00,0.68818,0.68818,0.68818,0.68818,58400002.0
2006-01-24 05:22:00,0.68818,0.68818,0.68818,0.68818,4800000.0
2006-01-24 05:23:00,0.6882,0.6882,0.6882,0.6882,39099998.0
2006-01-24 05:24:00,0.6882,0.6882,0.68815,0.68815,182400000.0
2006-01-24 05:25:00,0.6882,0.6882,0.6882,0.6882,40700001.0
2006-01-24 05:26:00,0.68818,0.68823,0.68815,0.68815,161600001.0
2006-01-24 05:27:00,0.68818,0.68818,0.68818,0.68818,17600000.0
2006-01-24 05:28:00,0.68819,0.6883,0.68819,0.68826,131700000.0
2006-01-24 05:29:00,0.68827,0.68827,0.6882,0.68825,92799998.0
2006-01-24 05:30:00,0.68825,0.68828,0.68824,0.68824,40700000.0
2006-01-24 05:31:00,0.68832,0.68834,0.68829,0.68829,143999998.0
2006-01-24 05:32:00,0.68825,0.6883,0.68825,0.68827,226099999.0
2006-01-24 05:33:00,0.68833,0.68833,0.68825,0.68827,151599997.0
2006-01-24 05:34:00,0.68825,0.6883,0.68825,0.68827,18900000.0
2006-01-24 05:35:00,0.6883,0.6883,0.68828,0.6883,87999998.0
2006-01-24 05:36:00,0.68826,0.68834,0.68825,0.68834,64600001.0
2006-01-24 05:37:00,0.68832,0.68832,0.68827,0.6883,38299999.0
2006-01-24 05:38:00,0.68826,0.68834,0.68825,0.68833,100400000.0
2006-01-24 05:39:00,0.68824,0.68832,0.68824,0.6883,73100001.0
2006-01-24 05:40:00,0.68836,0.68842,0.68836,0.68842,79700000.0
2006-01-24 05:41:00,0.68841,0.68841,0.68833,0.68838,184999999.0
2006-01-24 05:42:00,0.68835,0.68841,0.68831,0.68835,226699996.0
2006-01-24 05:43:00,0.6884,0.6885,0.6884,0.68849,58300001.0
2006-01-24 05:44:00,0.68854,0.68854,0.68844,0.68848,185399998.0
2006-01-24 05:45:00,0.68843,0.68843,0.68833,0.68833,121799998.0
2006-01-24 05:46:00,0.68846,0.68849,0.68838,0.68838,100899997.0
2006-01-24 05:47:00,0.68829,0.68842,0.68829,0.68835,116400001.0
2006-01-24 05:48:00,0.68833,0.68833,0.68833,0.68833,20700000.0
2006-01-24 05:49:00,0.68835,0.68838,0.6883,0.6883,145299999.0
2006-01-24 05:50:00,0.68834,0.68838,0.68828,0.68835,167100001.0
2006-01-24 05:51:00,0.68838,0.68838,0.6883,0.68835,137000002.0
2006-01-24 05:52:00,0.68833,0.68835,0.68827,0.68835,165400000.0
2006-01-24 05:53:00,0.68833,0.68835,0.68832,0.68832,45500000.0
2006-01-24 05:54:00,0.68832,0.68837,0.68832,0.68835,87099999.0
2006-01-24 05:55:00,0.68835,0.68835,0.68832,0.68832,49800000.0
2006-01-24 05:56:00,0.68832,0.68837,0.68832,0.68837,74100000.0
2006-01-24 05:57:00,0.68832,0.68835,0.68832,0.68832,68399999.0
2006-01-24 05:58:00,0.68823,0.68832,0.68823,0.68832,205999999.0
2006-01-24 05:59:00,0.68833,0.68833,0.68828,0.68831,111500001.0
2006-01-24 06:00:00,0.68835,0.68837,0.68829,0.68834,128100003.0
2006-01-24 06:01:00,0.68832,0.68832,0.68832,0.68832,24700001.0
2006-01-24 06:02:00,0.68834,0.68841,0.6883,0.6883,201199999.0
2006-01-24 06:03:00,0.68835,0.68837,0.68832,0.68832,53700001.0
2006-01-24 06:04:00,0.6883,0.68832,0.6883,0.68832,38999999.0
2006-01-24 06:05:00,0.68833,0.68835,0.68833,0.68835,78799999.0
2006-01-24 06:06:00,0.68828,0.68833,0.68825,0.68832,179300001.0
2006-01-24 06:07:00,0.68835,0.68835,0.6883,0.68835,106800001.0
2006-01-24 06:08:00,0.68835,0.68835,0.68835,0.68835,19100000.0
2006-01-24 06:09:00,0.68835,0.68835,0.68835,0.68835,24700001.0
2006-01-24 06:10:00,0.68835,0.68835,0.68835,0.68835,5900000.0
2006-01-24 06:11:00,0.68835,0.68835,0.68832,0.68832,55100001.0
2006-01-24 06:12:00,0.68835,0.68837,0.68832,0.68832,84400004.0
2006-01-24 06:13:00,0.68829,0.68829,0.68818,0.68823,121900002.0
2006-01-24 06:14:00,0.68822,0.6883,0.68813,0.68826,176399998.0
2006-01-24 06:15:00,0.68829,0.68841,0.68829,0.68834,178700001.0
2006-01-24 06:16:00,0.68839,0.68839,0.68825,0.6883,107799998.0
2006-01-24 06:17:00,0.68828,0.6884,0.68826,0.6884,181099998.0
2006-01-24 06:18:00,0.68839,0.68844,0.68837,0.68842,63500001.0
2006-01-24 06:19:00,0.68841,0.68841,0.68832,0.68832,83900002.0
2006-01-24 06:20:00,0.6883,0.68844,0.6883,0.68843,177499999.0
2006-01-24 06:21:00,0.68841,0.68847,0.68835,0.68835,123999999.0
2006-01-24 06:22:00,0.6884,0.6884,0.6884,0.6884,35900000.0
2006-01-24 06:23:00,0.6884,0.68843,0.68835,0.68837,155400000.0
2006-01-24 06:24:00,0.68837,0.68843,0.68835,0.68837,163600000.0
2006-01-24 06:25:00,0.68838,0.68842,0.68831,0.68837,115200001.0
2006-01-24 06:26:00,0.6884,0.68845,0.6884,0.68842,84999998.0
2006-01-24 06:27:00,0.6884,0.68842,0.68835,0.68835,145600001.0
2006-01-24 06:28:00,0.68835,0.68835,0.68835,0.68835,27100000.0
2006-01-24 06:29:00,0.68839,0.68839,0.68835,0.68839,53900000.0
2006-01-24 06:30:00,0.68838,0.68838,0.68829,0.68836,66200002.0
2006-01-24 06:31:00,0.68832,0.68832,0.68825,0.68827,130900002.0
2006-01-24 06:32:00,0.6883,0.6883,0.6883,0.6883,11900000.0
2006-01-24 06:33:00,0.68828,0.68828,0.68828,0.68828,23900000.0
2006-01-24 06:34:00,0.68828,0.6883,0.68828,0.6883,53599999.0
2006-01-24 06:35:00,0.68827,0.68827,0.68823,0.68823,1900000.0
2006-01-24 06:36:00,0.68822,0.68823,0.68821,0.68821,60599998.0
2006-01-24 06:37:00,0.68827,0.68828,0.6882,0.68828,123100001.0
2006-01-24 06:38:00,0.68825,0.68828,0.68825,0.68828,33500001.0
2006-01-24 06:39:00,0.6883,0.6883,0.68825,0.68825,43900000.0
2006-01-24 06:40:00,0.6883,0.68832,0.68827,0.68832,46600002.0
2006-01-24 06:41:00,0.68832,0.68832,0.68829,0.68829,156799998.0
2006-01-24 06:42:00,0.68827,0.68836,0.68827,0.68831,127399997.0
2006-01-24 06:43:00,0.68826,0.68829,0.68823,0.68829,179699999.0
2006-01-24 06:44:00,0.6883,0.6883,0.68825,0.68825,225900000.0
2006-01-24 06:45:00,0.68832,0.68832,0.68823,0.68823,228600002.0
2006-01-24 06:46:00,0.68825,0.68837,0.68825,0.6883,125500000.0
2006-01-24 06:47:00,0.68832,0.6884,0.68832,0.68838,109600000.0
2006-01-24 06:48:00,0.68834,0.68834,0.68827,0.68827,102899997.0
2006-01-24 06:49:00,0.68827,0.68828,0.68827,0.68828,27100001.0
2006-01-24 06:50:00,0.68827,0.6883,0.68827,0.6883,47999998.0
2006-01-24 06:51:00,0.68827,0.68827,0.68823,0.68823,23200000.0
2006-01-24 06:52:00,0.68827,0.68833,0.68827,0.68833,44800001.0
2006-01-24 06:53:00,0.68833,0.68833,0.68825,0.68825,16000000.0
2006-01-24 06:54:00,0.68827,0.68827,0.68827,0.68827,12400000.0
2006-01-24 06:55:00,0.68833,0.68836,0.68832,0.68832,85500000.0
2006-01-24 06:56:00,0.6883,0.68834,0.68826,0.68832,211700001.0
2006-01-24 06:57:00,0.68828,0.68834,0.68825,0.68834,102099998.0
2006-01-24 06:58:00,0.68838,0.68839,0.68837,0.68837,100999999.0
2006-01-24 06:59:00,0.68834,0.68837,0.68834,0.68837,33500000.0
2006-01-24 07:00:00,0.68832,0.68836,0.68832,0.68833,96600002.0
2006-01-24 07:01:00,0.68832,0.68835,0.68832,0.68832,154599998.0
2006-01-24 07:02:00,0.68832,0.68835,0.68832,0.68832,139100003.0
2006-01-24 07:03:00,0.68835,0.68837,0.68835,0.68837,28699999.0
2006-01-24 07:04:00,0.68832,0.68838,0.68832,0.68838,11500000.0
2006-01-24 07:05:00,0.68837,0.6884,0.6883,0.68835,162500001.0
2006-01-24 07:06:00,0.68835,0.68835,0.68833,0.68833,70300000.0
2006-01-24 07:07:00,0.68833,0.68833,0.68832,0.68832,94199997.0
2006-01-24 07:08:00,0.68832,0.68835,0.68832,0.68832,124800002.0
2006-01-24 07:09:00,0.68832,0.68835,0.68832,0.68835,34200000.0
2006-01-24 07:10:00,0.68832,0.68835,0.68832,0.68832,161500000.0
2006-01-24 07:11:00,0.68833,0.68835,0.68832,0.68835,146699998.0
2006-01-24 07:12:00,0.6883,0.6883,0.6883,0.6883,61599998.0
2006-01-24 07:13:00,0.68833,0.68837,0.68833,0.68835,62100001.0
2006-01-24 07:14:00,0.68835,0.68837,0.68828,0.68832,106499999.0
2006-01-24 07:15:00,0.68835,0.68835,0.68833,0.68835,103600003.0
2006-01-24 07:16:00,0.68835,0.68835,0.68833,0.68835,140400000.0
2006-01-24 07:17:00,0.68832,0.68835,0.68832,0.68835,53900000.0
2006-01-24 07:18:00,0.68837,0.68837,0.68833,0.68833,125600002.0
2006-01-24 07:19:00,0.68835,0.6884,0.68835,0.68838,88100000.0
2006-01-24 07:20:00,0.68837,0.68837,0.68829,0.6883,162999999.0
2006-01-24 07:21:00,0.68834,0.68834,0.68828,0.68828,134000002.0
2006-01-24 07:22:00,0.68832,0.68838,0.68832,0.68838,116000004.0
2006-01-24 07:23:00,0.68835,0.68835,0.68835,0.68835,39500000.0
2006-01-24 07:24:00,0.68836,0.68841,0.68831,0.6884,240199996.0
2006-01-24 07:25:00,0.68839,0.68843,0.68836,0.68843,181300001.0
2006-01-24 07:26:00,0.68837,0.68842,0.68834,0.68837,115800000.0
2006-01-24 07:27:00,0.68837,0.68839,0.68829,0.68835,184800003.0
2006-01-24 07:28:00,0.68831,0.68838,0.68825,0.68832,163199999.0
2006-01-24 07:29:00,0.68832,0.68833,0.68829,0.68832,110699999.0
2006-01-24 07:30:00,0.68829,0.68836,0.68829,0.68832,204399998.0
2006-01-24 07:31:00,0.68835,0.68835,0.68828,0.68828,84600002.0
2006-01-24 07:32:00,0.68829,0.68834,0.68827,0.68834,18100000.0
2006-01-24 07:33:00,0.68833,0.68834,0.68828,0.68828,152400003.0
2006-01-24 07:34:00,0.68826,0.68838,0.68826,0.68838,247199998.0
2006-01-24 07:35:00,0.68838,0.68838,0.68827,0.68828,123700001.0
2006-01-24 07:36:00,0.68827,0.68836,0.68827,0.68833,110900004.0
2006-01-24 07:37:00,0.68834,0.68834,0.68826,0.68834,219499995.0
2006-01-24 07:38:00,0.68836,0.68844,0.68835,0.68844,157999996.0
2006-01-24 07:39:00,0.68847,0.6886,0.68847,0.68855,43600001.0
2006-01-24 07:40:00,0.68859,0.68864,0.68855,0.68861,174899999.0
2006-01-24 07:41:00,0.68858,0.68858,0.68851,0.68858,208800002.0
2006-01-24 07:42:00,0.68858,0.68859,0.68849,0.68851,139999998.0
2006-01-24 07:43:00,0.68846,0.68846,0.68839,0.68843,156700000.0
2006-01-24 07:44:00,0.68842,0.68854,0.68842,0.68854,129299997.0
2006-01-24 07:45:00,0.68852,0.68857,0.68842,0.68846,211200001.0
2006-01-24 07:46:00,0.6884,0.68848,0.6884,0.68844,122300002.0
2006-01-24 07:47:00,0.68852,0.68855,0.68849,0.68851,165000001.0
2006-01-24 07:48:00,0.6885,0.68863,0.6885,0.6886,96599997.0
2006-01-24 07:49:00,0.6886,0.68867,0.68847,0.68847,92400001.0
2006-01-24 07:50:00,0.68852,0.68866,0.68852,0.68861,147400001.0
2006-01-24 07:51:00,0.68853,0.68861,0.68852,0.68856,228899999.0
2006-01-24 07:52:00,0.68854,0.68862,0.68847,0.68847,114800001.0
2006-01-24 07:53:00,0.68847,0.68847,0.68845,0.68845,42700000.0
2006-01-24 07:54:00,0.68848,0.68852,0.68845,0.68845,156100002.0
2006-01-24 07:55:00,0.68839,0.6885,0.68839,0.6885,220499995.0
2006-01-24 07:56:00,0.68844,0.68855,0.68844,0.68853,181599999.0
2006-01-24 07:57:00,0.68851,0.68865,0.68851,0.68865,73399998.0
2006-01-24 07:58:00,0.68865,0.68865,0.6886,0.6886,111199999.0
2006-01-24 07:59:00,0.68863,0.68863,0.68855,0.6886,122600000.0
2006-01-24 08:00:00,0.68855,0.6887,0.68855,0.68859,233799999.0
2006-01-24 08:01:00,0.68857,0.6886,0.68848,0.68856,281600000.0
2006-01-24 08:02:00,0.68857,0.68859,0.6885,0.6885,174200001.0
2006-01-24 08:03:00,0.68853,0.68857,0.68853,0.68857,74300001.0
2006-01-24 08:04:00,0.68855,0.68864,0.68849,0.68864,87599997.0
2006-01-24 08:05:00,0.68864,0.68864,0.68864,0.68864,52000001.0
2006-01-24 08:06:00,0.68861,0.68866,0.68861,0.68863,117800000.0
2006-01-24 08:07:00,0.6886,0.6886,0.68848,0.68848,119099999.0
2006-01-24 08:08:00,0.68857,0.68858,0.68857,0.68858,5600000.0
2006-01-24 08:09:00,0.6886,0.68867,0.68855,0.6886,266500002.0
2006-01-24 08:10:00,0.68866,0.68869,0.68865,0.68866,189899995.0
2006-01-24 08:11:00,0.6886,0.68864,0.68858,0.68863,152399997.0
2006-01-24 08:12:00,0.68866,0.68866,0.68856,0.6886,94099998.0
2006-01-24 08:13:00,0.68857,0.68865,0.68857,0.68857,66899999.0
2006-01-24 08:14:00,0.68852,0.68852,0.68845,0.68848,75799999.0
2006-01-24 08:15:00,0.68843,0.68857,0.68843,0.68846,225899998.0
2006-01-24 08:16:00,0.68852,0.68856,0.68844,0.68852,181199997.0
2006-01-24 08:17:00,0.68851,0.68859,0.68848,0.68859,145199998.0
2006-01-24 08:18:00,0.68861,0.68861,0.68853,0.6886,258099998.0
2006-01-24 08:19:00,0.68858,0.68859,0.68851,0.68856,193399997.0
2006-01-24 08:20:00,0.68852,0.68852,0.68846,0.68851,125000001.0
2006-01-24 08:21:00,0.68853,0.68853,0.68845,0.68845,232200003.0
2006-01-24 08:22:00,0.68852,0.68852,0.68843,0.6885,36700000.0
2006-01-24 08:23:00,0.68849,0.68854,0.68849,0.68853,134199998.0
2006-01-24 08:24:00,0.68854,0.68857,0.68849,0.68853,148700000.0
2006-01-24 08:25:00,0.68852,0.68858,0.68843,0.68846,194599998.0
2006-01-24 08:26:00,0.68852,0.68858,0.68847,0.68848,84700000.0
2006-01-24 08:27:00,0.68843,0.68851,0.68843,0.68843,105500000.0
2006-01-24 08:28:00,0.68847,0.68849,0.68844,0.68847,38500000.0
2006-01-24 08:29:00,0.68846,0.68852,0.68844,0.68845,93099999.0
2006-01-24 08:30:00,0.68844,0.68848,0.6884,0.68844,206500000.0
2006-01-24 08:31:00,0.68842,0.68854,0.68842,0.6885,123900005.0
2006-01-24 08:32:00,0.68848,0.68861,0.68848,0.68861,169099998.0
2006-01-24 08:33:00,0.68861,0.68861,0.68854,0.68857,185500000.0
2006-01-24 08:34:00,0.68855,0.68858,0.68849,0.68858,48300001.0
2006-01-24 08:35:00,0.68856,0.68861,0.68855,0.6886,200299998.0
2006-01-24 08:36:00,0.68857,0.68864,0.68857,0.68857,165600000.0
2006-01-24 08:37:00,0.68856,0.68856,0.68841,0.68845,163500000.0
2006-01-24 08:38:00,0.6883,0.6883,0.68806,0.68819,160200006.0
2006-01-24 08:39:00,0.68818,0.68835,0.68817,0.68835,114100000.0
2006-01-24 08:40:00,0.68833,0.68837,0.68829,0.68835,170399997.0
2006-01-24 08:41:00,0.68835,0.68837,0.68828,0.68828,107699999.0
2006-01-24 08:42:00,0.68828,0.68843,0.68828,0.6884,189200002.0
2006-01-24 08:43:00,0.68838,0.68843,0.68835,0.68835,147400001.0
2006-01-24 08:44:00,0.68837,0.68846,0.68835,0.68846,159300000.0
2006-01-24 08:45:00,0.68842,0.68842,0.68834,0.68837,119500002.0
2006-01-24 08:46:00,0.68838,0.68842,0.68829,0.68829,84800002.0
2006-01-24 08:47:00,0.68825,0.68829,0.68824,0.68825,163000003.0
2006-01-24 08:48:00,0.68823,0.68825,0.68823,0.68825,18500000.0
2006-01-24 08:49:00,0.68827,0.68835,0.68827,0.68835,217200002.0
2006-01-24 08:50:00,0.68841,0.68842,0.68835,0.68837,230000000.0
2006-01-24 08:51:00,0.68838,0.68838,0.68826,0.68827,203599995.0
2006-01-24 08:52:00,0.68825,0.68833,0.68825,0.68833,157099998.0
2006-01-24 08:53:00,0.68828,0.6884,0.68825,0.6884,76600001.0
2006-01-24 08:54:00,0.68847,0.68854,0.68847,0.68848,53600000.0
2006-01-24 08:55:00,0.68852,0.6886,0.68852,0.68855,113900000.0
2006-01-24 08:56:00,0.68858,0.68871,0.68858,0.6887,99600000.0
2006-01-24 08:57:00,0.68864,0.68864,0.68858,0.68858,19900000.0
2006-01-24 08:58:00,0.68854,0.6886,0.68851,0.68856,119499999.0
2006-01-24 08:59:00,0.68852,0.68862,0.68847,0.68854,170799999.0
2006-01-24 09:00:00,0.68857,0.68866,0.68857,0.68865,131799997.0
2006-01-24 09:01:00,0.68866,0.68867,0.68851,0.68853,109400000.0
2006-01-24 09:02:00,0.68857,0.6886,0.68849,0.68856,162299999.0
2006-01-24 09:03:00,0.68857,0.68857,0.68836,0.68836,138500000.0
2006-01-24 09:04:00,0.68842,0.68844,0.68841,0.68842,179500002.0
2006-01-24 09:05:00,0.68836,0.68844,0.68836,0.68844,162400000.0
2006-01-24 09:06:00,0.68842,0.68847,0.68839,0.6884,249699999.0
2006-01-24 09:07:00,0.68848,0.68855,0.68845,0.68845,157899999.0
2006-01-24 09:08:00,0.68848,0.68855,0.68843,0.68848,200800001.0
2006-01-24 09:09:00,0.6886,0.68876,0.6886,0.68867,95799999.0
2006-01-24 09:10:00,0.68868,0.68877,0.68863,0.68876,201900003.0
2006-01-24 09:11:00,0.68868,0.68868,0.6885,0.68859,168799999.0
2006-01-24 09:12:00,0.68855,0.68855,0.68837,0.68837,69400001.0
2006-01-24 09:13:00,0.68838,0.68841,0.68838,0.68841,24700000.0
2006-01-24 09:14:00,0.6884,0.6884,0.68832,0.68832,54300002.0
2006-01-24 09:15:00,0.68825,0.68825,0.68812,0.68812,164700002.0
2006-01-24 09:16:00,0.68814,0.68829,0.6881,0.68829,230599997.0
2006-01-24 09:17:00,0.68828,0.68837,0.68824,0.68835,151399999.0
2006-01-24 09:18:00,0.6884,0.68845,0.68837,0.68838,78100002.0
2006-01-24 09:19:00,0.68832,0.68837,0.68828,0.6883,160900002.0
2006-01-24 09:20:00,0.68837,0.68845,0.68822,0.68822,116400000.0
2006-01-24 09:21:00,0.68825,0.68848,0.68825,0.6884,129999995.0
2006-01-24 09:22:00,0.68837,0.68852,0.68837,0.68852,155000002.0
2006-01-24 09:23:00,0.68849,0.68849,0.68839,0.68841,196999997.0
2006-01-24 09:24:00,0.68841,0.68842,0.68834,0.68835,133100000.0
2006-01-24 09:25:00,0.68837,0.68837,0.68826,0.68834,117500000.0
2006-01-24 09:26:00,0.68834,0.68835,0.68828,0.68832,39400000.0
2006-01-24 09:27:00,0.68833,0.68833,0.68825,0.68827,209999995.0
2006-01-24 09:28:00,0.68828,0.68837,0.68828,0.68829,298999999.0
2006-01-24 09:29:00,0.68829,0.68836,0.68827,0.68827,93400002.0
2006-01-24 09:30:00,0.68824,0.68824,0.68815,0.68815,93700001.0
2006-01-24 09:31:00,0.68818,0.68831,0.68818,0.68831,103599999.0
2006-01-24 09:32:00,0.68826,0.68845,0.68826,0.68845,95699997.0
2006-01-24 09:33:00,0.68855,0.68861,0.68851,0.68861,160300003.0
2006-01-24 09:34:00,0.68863,0.68877,0.68861,0.68871,98900000.0
2006-01-24 09:35:00,0.68873,0.6888,0.68873,0.6888,56999998.0
2006-01-24 09:36:00,0.68869,0.68869,0.68853,0.68853,72699998.0
2006-01-24 09:37:00,0.68861,0.68861,0.68835,0.68835,202999999.0
2006-01-24 09:38:00,0.68835,0.6884,0.68827,0.68838,117400003.0
2006-01-24 09:39:00,0.68835,0.68846,0.68835,0.68841,238099996.0
2006-01-24 09:40:00,0.68839,0.68844,0.68833,0.68837,128800002.0
2006-01-24 09:41:00,0.68838,0.68849,0.68836,0.68844,180299997.0
2006-01-24 09:42:00,0.6884,0.68849,0.68835,0.68843,323299999.0
2006-01-24 09:43:00,0.68839,0.68847,0.68835,0.68846,204599999.0
2006-01-24 09:44:00,0.68835,0.68838,0.68829,0.68838,118800002.0
2006-01-24 09:45:00,0.68834,0.6884,0.68834,0.68837,187899999.0
2006-01-24 09:46:00,0.68834,0.68834,0.68826,0.68829,129500000.0
2006-01-24 09:47:00,0.68835,0.68836,0.68829,0.68836,137100005.0
2006-01-24 09:48:00,0.68834,0.68835,0.68828,0.68832,204900000.0
2006-01-24 09:49:00,0.68833,0.68837,0.68829,0.6883,189700006.0
2006-01-24 09:50:00,0.68827,0.68828,0.68818,0.68828,38800000.0
2006-01-24 09:51:00,0.68831,0.68836,0.68825,0.68829,187799999.0
2006-01-24 09:52:00,0.68833,0.68837,0.68833,0.68835,106000000.0
2006-01-24 09:53:00,0.68832,0.68833,0.68829,0.68831,174500004.0
2006-01-24 09:54:00,0.68824,0.68829,0.68818,0.68822,174900004.0
2006-01-24 09:55:00,0.68819,0.68819,0.68818,0.68818,35200000.0
2006-01-24 09:56:00,0.68829,0.68832,0.68825,0.68827,192000001.0
2006-01-24 09:57:00,0.68827,0.68835,0.68827,0.68834,141600000.0
2006-01-24 09:58:00,0.68834,0.68834,0.68822,0.68822,112299999.0
2006-01-24 09:59:00,0.68819,0.6883,0.68816,0.68825,175899998.0
2006-01-24 10:00:00,0.68824,0.68832,0.68822,0.68832,72700000.0
2006-01-24 10:01:00,0.68827,0.68828,0.68827,0.68828,35100000.0
2006-01-24 10:02:00,0.68825,0.68832,0.68819,0.68823,154699999.0
2006-01-24 10:03:00,0.68826,0.68829,0.68821,0.68822,225499996.0
2006-01-24 10:04:00,0.6882,0.68822,0.68814,0.6882,244099995.0
2006-01-24 10:05:00,0.68814,0.68822,0.68812,0.68815,175600001.0
2006-01-24 10:06:00,0.68812,0.68818,0.68812,0.68818,132900000.0
2006-01-24 10:07:00,0.68819,0.68824,0.68818,0.68821,98000001.0
2006-01-24 10:08:00,0.68818,0.68822,0.68812,0.6882,183800003.0
2006-01-24 10:09:00,0.68817,0.68823,0.68815,0.68821,104600000.0
2006-01-24 10:10:00,0.68818,0.68818,0.68804,0.68814,74900000.0
2006-01-24 10:11:00,0.68817,0.68817,0.68811,0.68812,114000000.0
2006-01-24 10:12:00,0.68814,0.68837,0.68814,0.68821,114599999.0
2006-01-24 10:13:00,0.68829,0.6885,0.68829,0.6885,111599999.0
2006-01-24 10:14:00,0.68857,0.68863,0.68851,0.68859,148299998.0
2006-01-24 10:15:00,0.68877,0.6888,0.68871,0.68872,193799999.0
2006-01-24 10:16:00,0.68868,0.68869,0.68868,0.68869,31899999.0
2006-01-24 10:17:00,0.68865,0.6888,0.68865,0.68876,230299997.0
2006-01-24 10:18:00,0.68878,0.68878,0.68864,0.68864,81499998.0
2006-01-24 10:19:00,0.68866,0.68866,0.68856,0.68859,82200000.0
2006-01-24 10:20:00,0.68857,0.68857,0.68842,0.68856,158900003.0
2006-01-24 10:21:00,0.68852,0.68859,0.68851,0.68859,141900005.0
2006-01-24 10:22:00,0.68865,0.6887,0.68863,0.6887,214799997.0
2006-01-24 10:23:00,0.68871,0.68873,0.68848,0.68851,193199998.0
2006-01-24 10:24:00,0.68854,0.68868,0.68854,0.68868,164500003.0
2006-01-24 10:25:00,0.68875,0.68889,0.68875,0.68889,217399996.0
2006-01-24 10:26:00,0.68884,0.68897,0.6888,0.68892,199000004.0
2006-01-24 10:27:00,0.68895,0.68898,0.68885,0.68885,155400002.0
2006-01-24 10:28:00,0.68881,0.68901,0.68881,0.68892,254400001.0
2006-01-24 10:29:00,0.68886,0.6889,0.68883,0.68884,225199993.0
2006-01-24 10:30:00,0.68882,0.68888,0.68876,0.68883,230100000.0
2006-01-24 10:31:00,0.68886,0.68892,0.68881,0.68881,231599996.0
2006-01-24 10:32:00,0.6888,0.68906,0.6888,0.68906,194899999.0
2006-01-24 10:33:00,0.68912,0.68914,0.68891,0.68891,148600002.0
2006-01-24 10:34:00,0.68883,0.68888,0.68883,0.68884,92699999.0
2006-01-24 10:35:00,0.68886,0.68886,0.68877,0.68881,184600001.0
2006-01-24 10:36:00,0.68882,0.68882,0.68874,0.68876,188600001.0
2006-01-24 10:37:00,0.68875,0.68881,0.6887,0.68877,127899998.0
2006-01-24 10:38:00,0.68882,0.68892,0.6888,0.6889,58600000.0
2006-01-24 10:39:00,0.68887,0.6889,0.68883,0.6889,146200000.0
2006-01-24 10:40:00,0.68895,0.68895,0.68886,0.68887,72700000.0
2006-01-24 10:41:00,0.6889,0.68894,0.68887,0.68888,208900000.0
2006-01-24 10:42:00,0.68888,0.68896,0.68883,0.68883,73000000.0
2006-01-24 10:43:00,0.68887,0.68887,0.68876,0.6888,202800000.0
2006-01-24 10:44:00,0.68879,0.6888,0.68877,0.68877,113700001.0
2006-01-24 10:45:00,0.68878,0.68897,0.68873,0.68895,202299997.0
2006-01-24 10:46:00,0.68885,0.68892,0.68885,0.68887,188199996.0
2006-01-24 10:47:00,0.68884,0.6889,0.68878,0.68883,150900002.0
2006-01-24 10:48:00,0.6888,0.6888,0.68874,0.6888,204500001.0
2006-01-24 10:49:00,0.68878,0.68884,0.68876,0.68883,219700002.0
2006-01-24 10:50:00,0.68881,0.68882,0.68874,0.68875,181399997.0
2006-01-24 10:51:00,0.68878,0.68882,0.68873,0.68873,170199995.0
2006-01-24 10:52:00,0.68874,0.68881,0.68874,0.6888,98099999.0
2006-01-24 10:53:00,0.68876,0.68877,0.6887,0.68873,78899998.0
2006-01-24 10:54:00,0.68873,0.68873,0.6886,0.6886,85300002.0
2006-01-24 10:55:00,0.68862,0.68873,0.68861,0.68873,133300001.0
2006-01-24 10:56:00,0.68865,0.68865,0.68843,0.6885,118500000.0
2006-01-24 10:57:00,0.68844,0.68848,0.68837,0.68837,244500001.0
2006-01-24 10:58:00,0.68838,0.68848,0.6883,0.68834,180400001.0
2006-01-24 10:59:00,0.68834,0.68838,0.68828,0.68837,118900003.0
2006-01-24 11:00:00,0.68835,0.68838,0.68828,0.68838,132399999.0
2006-01-24 11:01:00,0.68835,0.68837,0.68826,0.68837,85500000.0
2006-01-24 11:02:00,0.68834,0.68848,0.68834,0.68846,73500001.0
2006-01-24 11:03:00,0.68852,0.68858,0.68846,0.68851,174500001.0
2006-01-24 11:04:00,0.68851,0.68851,0.68842,0.68846,201999999.0
2006-01-24 11:05:00,0.68846,0.68847,0.6884,0.6884,134800001.0
2006-01-24 11:06:00,0.68841,0.68842,0.68836,0.68839,147700002.0
2006-01-24 11:07:00,0.68836,0.68842,0.68834,0.6884,210100003.0
2006-01-24 11:08:00,0.68841,0.68847,0.68834,0.68847,116599996.0
2006-01-24 11:09:00,0.68849,0.68849,0.68846,0.68846,114400001.0
2006-01-24 11:10:00,0.68842,0.68846,0.68834,0.68837,209299998.0
2006-01-24 11:11:00,0.68838,0.68839,0.68832,0.68839,92299999.0
2006-01-24 11:12:00,0.68846,0.68848,0.68842,0.68842,161000002.0
2006-01-24 11:13:00,0.6884,0.68846,0.6884,0.68845,117900001.0
2006-01-24 11:14:00,0.68851,0.6886,0.68847,0.68857,158199999.0
2006-01-24 11:15:00,0.68861,0.68863,0.68857,0.68862,224899999.0
2006-01-24 11:16:00,0.68862,0.68867,0.6886,0.6886,146000001.0
2006-01-24 11:17:00,0.68861,0.68862,0.68852,0.68857,192000004.0
2006-01-24 11:18:00,0.68854,0.68857,0.68848,0.68857,148999999.0
2006-01-24 11:19:00,0.68855,0.68855,0.68845,0.68853,208399999.0
2006-01-24 11:20:00,0.68853,0.68858,0.68852,0.68852,145299999.0
2006-01-24 11:21:00,0.68858,0.6886,0.68856,0.6886,161899997.0
2006-01-24 11:22:00,0.68858,0.68858,0.68849,0.68851,116699998.0
2006-01-24 11:23:00,0.68855,0.68855,0.68848,0.68855,239500000.0
2006-01-24 11:24:00,0.68862,0.68865,0.68852,0.68854,92200000.0
2006-01-24 11:25:00,0.6885,0.68858,0.6885,0.68858,142100005.0
2006-01-24 11:26:00,0.68857,0.6886,0.68855,0.6886,73599998.0
2006-01-24 11:27:00,0.68857,0.68858,0.68857,0.68858,54200001.0
2006-01-24 11:28:00,0.68857,0.68857,0.68852,0.68852,130199997.0
2006-01-24 11:29:00,0.68856,0.68858,0.68849,0.68853,199900000.0
2006-01-24 11:30:00,0.68856,0.68856,0.68846,0.6885,206299996.0
2006-01-24 11:31:00,0.68849,0.68853,0.68843,0.68843,191400005.0
2006-01-24 11:32:00,0.68853,0.68858,0.68851,0.68851,198499998.0
2006-01-24 11:33:00,0.68852,0.68852,0.68844,0.68846,94000000.0
2006-01-24 11:34:00,0.68848,0.68848,0.68837,0.68842,173599999.0
2006-01-24 11:35:00,0.68838,0.68838,0.68819,0.68819,278200000.0
2006-01-24 11:36:00,0.68818,0.68824,0.6881,0.6881,123399999.0
2006-01-24 11:37:00,0.68816,0.68829,0.68816,0.68825,221300000.0
2006-01-24 11:38:00,0.68825,0.68828,0.68816,0.68821,57700001.0
2006-01-24 11:39:00,0.68825,0.68833,0.68821,0.68829,163100004.0
2006-01-24 11:40:00,0.6883,0.68831,0.68827,0.6883,109900001.0
2006-01-24 11:41:00,0.68825,0.68827,0.68817,0.68825,129100003.0
2006-01-24 11:42:00,0.68822,0.68822,0.68816,0.68816,65700001.0
2006-01-24 11:43:00,0.68807,0.68815,0.68799,0.68802,239000001.0
2006-01-24 11:44:00,0.68794,0.68794,0.68789,0.68789,41200000.0
2006-01-24 11:45:00,0.68783,0.68789,0.68782,0.68788,235800001.0
2006-01-24 11:46:00,0.68782,0.68785,0.68777,0.6878,116900000.0
2006-01-24 11:47:00,0.6878,0.6878,0.68764,0.68768,65400000.0
2006-01-24 11:48:00,0.68761,0.68771,0.68759,0.68771,82699999.0
2006-01-24 11:49:00,0.68772,0.68781,0.68763,0.68781,155700003.0
2006-01-24 11:50:00,0.68775,0.6878,0.68775,0.6878,202899999.0
2006-01-24 11:51:00,0.68781,0.68787,0.68775,0.68775,257400002.0
2006-01-24 11:52:00,0.68781,0.68786,0.68781,0.68786,11900000.0
2006-01-24 11:53:00,0.6879,0.68797,0.6879,0.68797,118099998.0
2006-01-24 11:54:00,0.68792,0.68795,0.68789,0.6879,172200003.0
2006-01-24 11:55:00,0.68794,0.68798,0.68787,0.6879,184699999.0
2006-01-24 11:56:00,0.68791,0.68797,0.68789,0.68794,191099998.0
2006-01-24 11:57:00,0.68795,0.68799,0.68788,0.68799,139099999.0
2006-01-24 11:58:00,0.68798,0.68805,0.68793,0.68802,152300004.0
2006-01-24 11:59:00,0.68812,0.68823,0.68809,0.68823,160600004.0
2006-01-24 12:00:00,0.68818,0.68829,0.68818,0.68829,198000000.0
2006-01-24 12:01:00,0.68831,0.68833,0.68823,0.68824,128300000.0
2006-01-24 12:02:00,0.68826,0.68826,0.68821,0.68823,165699997.0
2006-01-24 12:03:00,0.68815,0.68825,0.68815,0.6882,99700001.0
2006-01-24 12:04:00,0.68819,0.6882,0.68814,0.68817,139800000.0
2006-01-24 12:05:00,0.68818,0.68833,0.68818,0.6883,82900002.0
2006-01-24 12:06:00,0.68827,0.68836,0.68827,0.68835,128900001.0
2006-01-24 12:07:00,0.68837,0.68838,0.68827,0.68829,97900002.0
2006-01-24 12:08:00,0.68833,0.68835,0.68826,0.68835,84299999.0
2006-01-24 12:09:00,0.68828,0.68838,0.68824,0.68824,145099999.0
2006-01-24 12:10:00,0.68825,0.68833,0.68825,0.68833,127800002.0
2006-01-24 12:11:00,0.68831,0.68833,0.68825,0.68833,185400000.0
2006-01-24 12:12:00,0.6883,0.68832,0.6882,0.6882,171800001.0
2006-01-24 12:13:00,0.68818,0.68821,0.68815,0.68815,250099999.0
2006-01-24 12:14:00,0.68821,0.6883,0.68821,0.68829,113999998.0
2006-01-24 12:15:00,0.68831,0.6884,0.68831,0.68836,160700002.0
2006-01-24 12:16:00,0.68837,0.6884,0.68834,0.68839,190299997.0
2006-01-24 12:17:00,0.6884,0.68841,0.68835,0.68837,179300002.0
2006-01-24 12:18:00,0.68832,0.68833,0.68827,0.6883,132400000.0
2006-01-24 12:19:00,0.68835,0.68835,0.68822,0.6883,151600001.0
2006-01-24 12:20:00,0.68831,0.68831,0.68819,0.68827,222600004.0
2006-01-24 12:21:00,0.68822,0.68824,0.68817,0.68817,180899999.0
2006-01-24 12:22:00,0.68819,0.68828,0.68815,0.68828,153800002.0
2006-01-24 12:23:00,0.68827,0.6883,0.68826,0.6883,168400001.0
2006-01-24 12:24:00,0.68828,0.68828,0.6882,0.68824,91700001.0
2006-01-24 12:25:00,0.68822,0.68822,0.68814,0.68814,78100001.0
2006-01-24 12:26:00,0.68803,0.68803,0.68797,0.688,124799999.0
2006-01-24 12:27:00,0.68803,0.68809,0.68803,0.68807,282899999.0
2006-01-24 12:28:00,0.68805,0.68809,0.688,0.68804,142000001.0
2006-01-24 12:29:00,0.68802,0.6881,0.68802,0.68805,204300000.0
2006-01-24 12:30:00,0.68802,0.68804,0.68797,0.68797,94100001.0
2006-01-24 12:31:00,0.68797,0.68801,0.68793,0.688,153599997.0
2006-01-24 12:32:00,0.68801,0.68807,0.688,0.688,173000001.0
2006-01-24 12:33:00,0.68803,0.6881,0.68803,0.68803,140600000.0
2006-01-24 12:34:00,0.68805,0.68808,0.68798,0.68808,134199999.0
2006-01-24 12:35:00,0.68806,0.68811,0.68806,0.68808,97500001.0
2006-01-24 12:36:00,0.68805,0.68805,0.68802,0.68803,67300001.0
2006-01-24 12:37:00,0.68809,0.68809,0.68802,0.68802,239800004.0
2006-01-24 12:38:00,0.68796,0.68799,0.68792,0.68792,50300001.0
2006-01-24 12:39:00,0.68795,0.68795,0.68785,0.68793,131599995.0
2006-01-24 12:40:00,0.68786,0.68792,0.68786,0.6879,137000003.0
2006-01-24 12:41:00,0.6879,0.6879,0.6879,0.6879,13600000.0
2006-01-24 12:42:00,0.68784,0.68789,0.68779,0.68786,214700000.0
2006-01-24 12:43:00,0.68782,0.68788,0.68778,0.6878,211199996.0
2006-01-24 12:44:00,0.68783,0.68791,0.68783,0.68788,161700003.0
2006-01-24 12:45:00,0.68788,0.68788,0.68783,0.68784,145500002.0
2006-01-24 12:46:00,0.68792,0.68798,0.68792,0.68795,90099998.0
2006-01-24 12:47:00,0.68795,0.68807,0.68794,0.68805,67800001.0
2006-01-24 12:48:00,0.68804,0.68808,0.68799,0.68803,118799996.0
2006-01-24 12:49:00,0.68804,0.68807,0.688,0.688,198899998.0
2006-01-24 12:50:00,0.68802,0.68804,0.68795,0.68795,290999998.0
2006-01-24 12:51:00,0.68798,0.68805,0.68798,0.68805,245900005.0
2006-01-24 12:52:00,0.68804,0.68806,0.688,0.68801,116400000.0
2006-01-24 12:53:00,0.68805,0.68806,0.68795,0.68806,99299998.0
2006-01-24 12:54:00,0.688,0.68806,0.688,0.68802,28300000.0
2006-01-24 12:55:00,0.688,0.68807,0.688,0.68802,61200001.0
2006-01-24 12:56:00,0.68802,0.68805,0.68799,0.68799,135000002.0
2006-01-24 12:57:00,0.68804,0.68804,0.68803,0.68803,18300000.0
2006-01-24 12:58:00,0.68806,0.68812,0.68806,0.6881,115499998.0
2006-01-24 12:59:00,0.6881,0.68815,0.68807,0.68807,215899998.0
2006-01-24 13:00:00,0.68815,0.68832,0.68815,0.6882,163799993.0
2006-01-24 13:01:00,0.68824,0.68833,0.68824,0.68833,48300002.0
2006-01-24 13:02:00,0.68837,0.68837,0.68815,0.6882,156499997.0
2006-01-24 13:03:00,0.68813,0.68832,0.68813,0.68832,139699996.0
2006-01-24 13:04:00,0.68832,0.68832,0.68824,0.6883,138500001.0
2006-01-24 13:05:00,0.68818,0.68818,0.68807,0.68807,85500002.0
2006-01-24 13:06:00,0.6881,0.68811,0.68802,0.68805,200800002.0
2006-01-24 13:07:00,0.68803,0.6881,0.68798,0.688,190599999.0
2006-01-24 13:08:00,0.68806,0.68814,0.68806,0.6881,157200001.0
2006-01-24 13:09:00,0.68809,0.68813,0.68802,0.68813,150299999.0
2006-01-24 13:10:00,0.68805,0.68805,0.68801,0.68805,242799999.0
2006-01-24 13:11:00,0.688,0.6881,0.68798,0.68798,203799999.0
2006-01-24 13:12:00,0.68795,0.68798,0.6879,0.68795,134299998.0
2006-01-24 13:13:00,0.68795,0.68802,0.68787,0.68787,107199997.0
2006-01-24 13:14:00,0.6878,0.68791,0.6878,0.68791,176399996.0
2006-01-24 13:15:00,0.68783,0.68785,0.68775,0.68783,68300002.0
2006-01-24 13:16:00,0.6878,0.68781,0.68774,0.68781,157900002.0
2006-01-24 13:17:00,0.68785,0.68785,0.6877,0.68775,243199998.0
2006-01-24 13:18:00,0.68768,0.6877,0.68762,0.68769,130800003.0
2006-01-24 13:19:00,0.6877,0.68777,0.68768,0.68775,187899995.0
2006-01-24 13:20:00,0.68784,0.6879,0.68782,0.68787,113100001.0
2006-01-24 13:21:00,0.68787,0.68795,0.68787,0.68788,79800000.0
2006-01-24 13:22:00,0.68792,0.68795,0.68789,0.68789,105099999.0
2006-01-24 13:23:00,0.68785,0.68797,0.68785,0.68797,121299999.0
2006-01-24 13:24:00,0.68795,0.68797,0.68791,0.68797,166499998.0
2006-01-24 13:25:00,0.68793,0.68795,0.68787,0.6879,88100001.0
2006-01-24 13:26:00,0.68792,0.68795,0.68781,0.68786,51200000.0
2006-01-24 13:27:00,0.68785,0.68794,0.68782,0.68787,149399997.0
2006-01-24 13:28:00,0.68785,0.6879,0.68785,0.6879,84099998.0
2006-01-24 13:29:00,0.68793,0.68797,0.6879,0.68795,173899997.0
2006-01-24 13:30:00,0.68796,0.68797,0.68787,0.68789,159299996.0
2006-01-24 13:31:00,0.68785,0.68787,0.6878,0.68786,141199997.0
2006-01-24 13:32:00,0.68783,0.68785,0.68776,0.6878,167200006.0
2006-01-24 13:33:00,0.68778,0.68778,0.68771,0.68772,67700001.0
2006-01-24 13:34:00,0.68777,0.68785,0.68777,0.68782,141100004.0
2006-01-24 13:35:00,0.68781,0.68788,0.6878,0.6878,86100001.0
2006-01-24 13:36:00,0.68786,0.68786,0.68771,0.68778,71899999.0
2006-01-24 13:37:00,0.68778,0.68778,0.68769,0.68774,141500002.0
2006-01-24 13:38:00,0.68774,0.68783,0.68774,0.68777,143999999.0
2006-01-24 13:39:00,0.68778,0.68785,0.68772,0.68772,148500000.0
2006-01-24 13:40:00,0.6878,0.6878,0.68772,0.68775,112499998.0
2006-01-24 13:41:00,0.68771,0.68771,0.68763,0.68763,25700000.0
2006-01-24 13:42:00,0.68766,0.68771,0.68763,0.68767,146300000.0
2006-01-24 13:43:00,0.68764,0.68768,0.68761,0.68765,112100002.0
2006-01-24 13:44:00,0.68769,0.68773,0.68767,0.68771,113299998.0
2006-01-24 13:45:00,0.68774,0.68779,0.6877,0.68772,184600002.0
2006-01-24 13:46:00,0.68775,0.68779,0.68774,0.68777,149499997.0
2006-01-24 13:47:00,0.68781,0.68785,0.68779,0.68783,140500001.0
2006-01-24 13:48:00,0.6878,0.6878,0.68769,0.68779,104700001.0
2006-01-24 13:49:00,0.68783,0.68783,0.68773,0.68773,96500002.0
2006-01-24 13:50:00,0.68771,0.68784,0.68771,0.68778,159899999.0
2006-01-24 13:51:00,0.68775,0.68784,0.68773,0.6878,79500000.0
2006-01-24 13:52:00,0.68774,0.68774,0.68767,0.68767,112900001.0
2006-01-24 13:53:00,0.68772,0.68772,0.68763,0.6877,171199998.0
2006-01-24 13:54:00,0.68771,0.68776,0.68768,0.68773,132300000.0
2006-01-24 13:55:00,0.68776,0.6878,0.68772,0.68773,198099999.0
2006-01-24 13:56:00,0.68763,0.6877,0.68763,0.68767,76500000.0
2006-01-24 13:57:00,0.68758,0.68776,0.68758,0.68766,245900003.0
2006-01-24 13:58:00,0.68772,0.68777,0.6877,0.6877,90600000.0
2006-01-24 13:59:00,0.68768,0.68779,0.68768,0.68775,68199999.0
2006-01-24 14:00:00,0.6877,0.68779,0.68766,0.68777,250600000.0
2006-01-24 14:01:00,0.68777,0.68782,0.68776,0.68782,199099997.0
2006-01-24 14:02:00,0.68784,0.68808,0.68784,0.68808,128599999.0
2006-01-24 14:03:00,0.68794,0.68794,0.68772,0.68773,92000000.0
2006-01-24 14:04:00,0.68774,0.68783,0.68773,0.68783,121299998.0
2006-01-24 14:05:00,0.68779,0.68781,0.68779,0.6878,135899998.0
2006-01-24 14:06:00,0.68787,0.68792,0.68787,0.6879,198699998.0
2006-01-24 14:07:00,0.68789,0.68799,0.68789,0.68793,225699998.0
2006-01-24 14:08:00,0.68797,0.68797,0.68791,0.68795,175600000.0
2006-01-24 14:09:00,0.68791,0.68791,0.68785,0.6879,128000000.0
2006-01-24 14:10:00,0.68792,0.68798,0.68788,0.68796,143600001.0
2006-01-24 14:11:00,0.68792,0.68799,0.68792,0.68799,16000000.0
2006-01-24 14:12:00,0.68807,0.6881,0.68801,0.68801,98500001.0
2006-01-24 14:13:00,0.68803,0.68807,0.68801,0.68805,100100000.0
2006-01-24 14:14:00,0.688,0.68804,0.688,0.68804,179099997.0
2006-01-24 14:15:00,0.68807,0.68823,0.68805,0.68823,249800001.0
2006-01-24 14:16:00,0.68821,0.68821,0.68812,0.68815,192799996.0
2006-01-24 14:17:00,0.68817,0.6882,0.68809,0.68815,138099996.0
2006-01-24 14:18:00,0.68813,0.68813,0.68802,0.6881,119699998.0
2006-01-24 14:19:00,0.6881,0.68812,0.68797,0.68797,114800000.0
2006-01-24 14:20:00,0.68798,0.68805,0.68796,0.688,156199997.0
2006-01-24 14:21:00,0.68797,0.68802,0.68797,0.688,165699996.0
2006-01-24 14:22:00,0.68797,0.68809,0.68795,0.68809,114000001.0
2006-01-24 14:23:00,0.6881,0.68817,0.68804,0.68817,212200003.0
2006-01-24 14:24:00,0.68824,0.68824,0.68817,0.68817,70800000.0
2006-01-24 14:25:00,0.68815,0.68821,0.68809,0.6882,145599996.0
2006-01-24 14:26:00,0.68819,0.68819,0.68793,0.68795,124600000.0
2006-01-24 14:27:00,0.688,0.68806,0.68795,0.68799,194099998.0
2006-01-24 14:28:00,0.688,0.68802,0.68792,0.68792,256300000.0
2006-01-24 14:29:00,0.68792,0.68799,0.68791,0.68794,195700000.0
2006-01-24 14:30:00,0.68786,0.68798,0.68786,0.68794,79700000.0
2006-01-24 14:31:00,0.68793,0.68799,0.68793,0.68795,181300001.0
2006-01-24 14:32:00,0.68793,0.68793,0.68792,0.68792,41500000.0
2006-01-24 14:33:00,0.68789,0.68799,0.68786,0.68798,190499997.0
2006-01-24 14:34:00,0.68792,0.68796,0.68788,0.68796,104500001.0
2006-01-24 14:35:00,0.68793,0.68804,0.68791,0.68798,143500005.0
2006-01-24 14:36:00,0.68801,0.68801,0.68787,0.68789,131199998.0
2006-01-24 14:37:00,0.68785,0.68785,0.68774,0.68778,88000000.0
2006-01-24 14:38:00,0.68783,0.68787,0.68778,0.68787,195900000.0
2006-01-24 14:39:00,0.68786,0.6879,0.68779,0.6878,75200001.0
2006-01-24 14:40:00,0.68779,0.68782,0.68778,0.6878,167600001.0
2006-01-24 14:41:00,0.68779,0.68782,0.68772,0.68777,206200003.0
2006-01-24 14:42:00,0.68781,0.68784,0.68776,0.6878,407500005.0
2006-01-24 14:43:00,0.68775,0.68775,0.6877,0.68775,76900001.0
2006-01-24 14:44:00,0.68776,0.68776,0.68766,0.68768,127500000.0
2006-01-24 14:45:00,0.68771,0.68776,0.6877,0.68776,221300001.0
2006-01-24 14:46:00,0.6878,0.68786,0.68774,0.68786,170399999.0
2006-01-24 14:47:00,0.68781,0.68781,0.68778,0.68778,44100002.0
2006-01-24 14:48:00,0.68777,0.68786,0.68777,0.68784,132399998.0
2006-01-24 14:49:00,0.68781,0.68782,0.68776,0.68776,85899999.0
2006-01-24 14:50:00,0.68777,0.68781,0.68777,0.68781,35100000.0
2006-01-24 14:51:00,0.68776,0.68781,0.68775,0.68779,45400002.0
2006-01-24 14:52:00,0.68777,0.6878,0.68775,0.68777,120700002.0
2006-01-24 14:53:00,0.68775,0.68775,0.68772,0.68775,164399998.0
2006-01-24 14:54:00,0.68773,0.68777,0.68773,0.68776,168599996.0
2006-01-24 14:55:00,0.68773,0.68776,0.68767,0.68776,173799997.0
2006-01-24 14:56:00,0.68773,0.68777,0.68763,0.68772,115600003.0
2006-01-24 14:57:00,0.68774,0.68776,0.6877,0.6877,149299999.0
2006-01-24 14:58:00,0.68779,0.68782,0.68775,0.68775,251899998.0
2006-01-24 14:59:00,0.68773,0.68779,0.68773,0.68779,173899999.0
2006-01-24 15:00:00,0.68778,0.68778,0.68771,0.68773,89299998.0
2006-01-24 15:01:00,0.68771,0.68787,0.6877,0.68782,116599997.0
2006-01-24 15:02:00,0.68776,0.68776,0.68759,0.68759,114599998.0
2006-01-24 15:03:00,0.68759,0.68764,0.68755,0.68755,192000003.0
2006-01-24 15:04:00,0.68759,0.6877,0.68759,0.68767,207600000.0
2006-01-24 15:05:00,0.68767,0.68774,0.68767,0.68767,98699998.0
2006-01-24 15:06:00,0.68763,0.68766,0.68762,0.68762,151700001.0
2006-01-24 15:07:00,0.68761,0.68761,0.68753,0.68758,121999999.0
2006-01-24 15:08:00,0.6876,0.6877,0.6876,0.68765,208700001.0
2006-01-24 15:09:00,0.68766,0.68766,0.68759,0.68759,68400000.0
2006-01-24 15:10:00,0.68766,0.68774,0.68766,0.68766,108799999.0
2006-01-24 15:11:00,0.6877,0.68773,0.68766,0.68773,125600003.0
2006-01-24 15:12:00,0.68772,0.68772,0.68769,0.68771,132600000.0
2006-01-24 15:13:00,0.68769,0.68775,0.68768,0.68768,149500001.0
2006-01-24 15:14:00,0.68762,0.68765,0.68757,0.68757,151200000.0
2006-01-24 15:15:00,0.68759,0.68765,0.68759,0.68764,166200000.0
2006-01-24 15:16:00,0.68764,0.68768,0.68758,0.68758,80400000.0
2006-01-24 15:17:00,0.68759,0.68759,0.68755,0.68755,197800001.0
2006-01-24 15:18:00,0.6875,0.68755,0.6875,0.68755,193699998.0
2006-01-24 15:19:00,0.68751,0.68761,0.68751,0.68757,143899995.0
2006-01-24 15:20:00,0.6876,0.68764,0.68754,0.68756,116000000.0
2006-01-24 15:21:00,0.68756,0.68765,0.68754,0.68759,162600002.0
2006-01-24 15:22:00,0.68758,0.68758,0.68756,0.68756,91700002.0
2006-01-24 15:23:00,0.68748,0.68755,0.68748,0.68753,190300006.0
2006-01-24 15:24:00,0.6875,0.6875,0.68743,0.68745,87400002.0
2006-01-24 15:25:00,0.68743,0.68747,0.68743,0.68743,31800000.0
2006-01-24 15:26:00,0.68751,0.68751,0.68743,0.6875,261200003.0
2006-01-24 15:27:00,0.68742,0.68742,0.68734,0.68737,71799999.0
2006-01-24 15:28:00,0.68736,0.68736,0.68726,0.6873,75499999.0
2006-01-24 15:29:00,0.6873,0.6873,0.68723,0.68723,116300002.0
2006-01-24 15:30:00,0.68722,0.68722,0.6872,0.68722,48699999.0
2006-01-24 15:31:00,0.68724,0.68728,0.68724,0.68726,233100000.0
2006-01-24 15:32:00,0.68723,0.68726,0.68715,0.68715,133899999.0
2006-01-24 15:33:00,0.68717,0.68722,0.68717,0.6872,89399999.0
2006-01-24 15:34:00,0.68725,0.68732,0.68722,0.68724,189000002.0
2006-01-24 15:35:00,0.68728,0.68728,0.6872,0.68728,153400002.0
2006-01-24 15:36:00,0.68729,0.68732,0.68718,0.6872,185400002.0
2006-01-24 15:37:00,0.68713,0.68713,0.68684,0.68684,77499998.0
2006-01-24 15:38:00,0.68685,0.68688,0.68676,0.68688,132000001.0
2006-01-24 15:39:00,0.68695,0.68706,0.68695,0.68702,130699998.0
2006-01-24 15:40:00,0.68704,0.68704,0.6868,0.68688,150400001.0
2006-01-24 15:41:00,0.68689,0.6869,0.68685,0.68685,228800000.0
2006-01-24 15:42:00,0.68692,0.68695,0.68686,0.68692,128700002.0
2006-01-24 15:43:00,0.6869,0.687,0.6869,0.68695,115100000.0
2006-01-24 15:44:00,0.68696,0.68696,0.68682,0.68682,96700002.0
2006-01-24 15:45:00,0.68685,0.68691,0.68679,0.68679,71100001.0
2006-01-24 15:46:00,0.68678,0.68684,0.68677,0.68677,110900000.0
2006-01-24 15:47:00,0.68668,0.6867,0.68652,0.68652,154699999.0
2006-01-24 15:48:00,0.68654,0.68661,0.68654,0.68657,89600000.0
2006-01-24 15:49:00,0.68657,0.68664,0.68655,0.68655,80100000.0
2006-01-24 15:50:00,0.68656,0.68656,0.68647,0.68647,258800005.0
2006-01-24 15:51:00,0.68657,0.68667,0.68657,0.68667,31500000.0
2006-01-24 15:52:00,0.68667,0.68668,0.6866,0.6866,114200003.0
2006-01-24 15:53:00,0.68658,0.68664,0.68658,0.68661,67700000.0
2006-01-24 15:54:00,0.68661,0.68665,0.6866,0.68661,139100000.0
2006-01-24 15:55:00,0.68665,0.6867,0.68661,0.68662,250800003.0
2006-01-24 15:56:00,0.68673,0.68676,0.68672,0.68673,42600001.0
2006-01-24 15:57:00,0.68676,0.68683,0.68669,0.68681,95900000.0
2006-01-24 15:58:00,0.68673,0.68681,0.68668,0.68669,190600003.0
2006-01-24 15:59:00,0.68672,0.68677,0.68672,0.68672,136600003.0
2006-01-24 16:00:00,0.68674,0.6868,0.6867,0.68678,180899998.0
2006-01-24 16:01:00,0.68682,0.68693,0.68682,0.6869,266700000.0
2006-01-24 16:02:00,0.6869,0.68695,0.68686,0.68688,127699996.0
2006-01-24 16:03:00,0.68683,0.68687,0.68683,0.68685,103900002.0
2006-01-24 16:04:00,0.68691,0.68691,0.68683,0.68686,71099999.0
2006-01-24 16:05:00,0.68682,0.68695,0.68682,0.68692,156599998.0
2006-01-24 16:06:00,0.68692,0.68702,0.6869,0.68693,183500000.0
2006-01-24 16:07:00,0.68696,0.68713,0.68693,0.68713,151400001.0
2006-01-24 16:08:00,0.68716,0.68716,0.6871,0.68712,68499999.0
2006-01-24 16:09:00,0.68714,0.6872,0.68712,0.6872,163599999.0
2006-01-24 16:10:00,0.68719,0.68721,0.68716,0.68718,164600003.0
2006-01-24 16:11:00,0.68718,0.68722,0.68713,0.68713,208699999.0
2006-01-24 16:12:00,0.68718,0.68727,0.68718,0.68723,125899996.0
2006-01-24 16:13:00,0.68723,0.68729,0.68717,0.68717,218800005.0
2006-01-24 16:14:00,0.68722,0.68727,0.68721,0.68721,155700004.0
2006-01-24 16:15:00,0.6872,0.68725,0.68715,0.68715,58300000.0
2006-01-24 16:16:00,0.68715,0.68727,0.68714,0.6872,163400003.0
2006-01-24 16:17:00,0.68714,0.68717,0.68714,0.68717,51900001.0
2006-01-24 16:18:00,0.68715,0.68719,0.68711,0.68714,218999997.0
2006-01-24 16:19:00,0.68713,0.68722,0.68713,0.68722,102800000.0
2006-01-24 16:20:00,0.68719,0.68719,0.68711,0.68712,111400001.0
2006-01-24 16:21:00,0.68708,0.68715,0.68705,0.68705,148300000.0
2006-01-24 16:22:00,0.68704,0.68713,0.68704,0.6871,224000000.0
2006-01-24 16:23:00,0.68709,0.68715,0.68705,0.6871,240300003.0
2006-01-24 16:24:00,0.6871,0.68715,0.68707,0.68708,267099998.0
2006-01-24 16:25:00,0.6871,0.68716,0.68708,0.68713,152299997.0
2006-01-24 16:26:00,0.6871,0.68714,0.68707,0.6871,85199999.0
2006-01-24 16:27:00,0.68712,0.68715,0.68712,0.68712,227099997.0
2006-01-24 16:28:00,0.68713,0.68719,0.68712,0.68712,48700000.0
2006-01-24 16:29:00,0.68707,0.68717,0.68706,0.68715,179299995.0
2006-01-24 16:30:00,0.68714,0.68714,0.68707,0.68714,143100001.0
2006-01-24 16:31:00,0.6871,0.68715,0.6871,0.68715,161099997.0
2006-01-24 16:32:00,0.68707,0.68707,0.68694,0.68699,105199998.0
2006-01-24 16:33:00,0.68701,0.68701,0.68694,0.68694,104800001.0
2006-01-24 16:34:00,0.68688,0.68688,0.6868,0.6868,91299999.0
2006-01-24 16:35:00,0.68688,0.68697,0.68688,0.68692,117099998.0
2006-01-24 16:36:00,0.68688,0.68696,0.68688,0.68694,190599996.0
2006-01-24 16:37:00,0.68696,0.68698,0.68689,0.68689,93200001.0
2006-01-24 16:38:00,0.6869,0.68694,0.68679,0.68679,249299995.0
2006-01-24 16:39:00,0.68676,0.68682,0.68676,0.68678,182599999.0
2006-01-24 16:40:00,0.68677,0.68681,0.68677,0.68681,49499998.0
2006-01-24 16:41:00,0.68679,0.6868,0.68673,0.6868,254299996.0
2006-01-24 16:42:00,0.68679,0.68685,0.68679,0.68679,95800001.0
2006-01-24 16:43:00,0.68675,0.68683,0.68675,0.68683,193600001.0
2006-01-24 16:44:00,0.68682,0.68692,0.68682,0.68691,56600000.0
2006-01-24 16:45:00,0.68691,0.68696,0.68683,0.6869,100899999.0
2006-01-24 16:46:00,0.68688,0.68695,0.68688,0.6869,234500002.0
2006-01-24 16:47:00,0.68688,0.6869,0.6868,0.6868,28600000.0
2006-01-24 16:48:00,0.68682,0.68688,0.68678,0.68678,57200001.0
2006-01-24 16:49:00,0.68679,0.68682,0.68668,0.68668,120300003.0
2006-01-24 16:50:00,0.68671,0.68678,0.68671,0.68672,111900002.0
2006-01-24 16:51:00,0.68676,0.68686,0.68676,0.68676,169800001.0
2006-01-24 16:52:00,0.68684,0.68693,0.68683,0.68685,235700002.0
2006-01-24 16:53:00,0.68688,0.68692,0.68687,0.6869,74899999.0
2006-01-24 16:54:00,0.6869,0.68705,0.6869,0.68702,82600001.0
2006-01-24 16:55:00,0.68703,0.68703,0.68698,0.68703,90099999.0
2006-01-24 16:56:00,0.687,0.68705,0.687,0.68702,145300002.0
2006-01-24 16:57:00,0.68708,0.68722,0.68708,0.68722,108099998.0
2006-01-24 16:58:00,0.68719,0.6872,0.68717,0.68717,102099999.0
2006-01-24 16:59:00,0.68713,0.68716,0.6871,0.68712,331399994.0
2006-01-24 17:00:00,0.68715,0.68723,0.68709,0.68712,157199999.0
2006-01-24 17:01:00,0.68714,0.68728,0.68714,0.68725,107999999.0
2006-01-24 17:02:00,0.68724,0.68728,0.68723,0.68725,174999998.0
2006-01-24 17:03:00,0.68719,0.68726,0.68712,0.68717,163500000.0
2006-01-24 17:04:00,0.68721,0.68725,0.68717,0.68717,56800000.0
2006-01-24 17:05:00,0.68715,0.68728,0.68715,0.68728,194000002.0
2006-01-24 17:06:00,0.68725,0.68735,0.68725,0.68731,117500001.0
2006-01-24 17:07:00,0.68728,0.68736,0.68728,0.68735,195999997.0
2006-01-24 17:08:00,0.68735,0.68742,0.68735,0.6874,88199999.0
2006-01-24 17:09:00,0.68741,0.68744,0.68734,0.68737,245300002.0
2006-01-24 17:10:00,0.6874,0.6874,0.68731,0.68738,167700004.0
2006-01-24 17:11:00,0.68737,0.68738,0.68733,0.68733,162399997.0
2006-01-24 17:12:00,0.68729,0.68732,0.68728,0.68728,87100001.0
2006-01-24 17:13:00,0.68729,0.68737,0.68719,0.68734,151900001.0
2006-01-24 17:14:00,0.68734,0.68743,0.68734,0.68738,105500000.0
2006-01-24 17:15:00,0.68735,0.68738,0.6873,0.68733,272100002.0
2006-01-24 17:16:00,0.68735,0.68735,0.68724,0.68727,154200004.0
2006-01-24 17:17:00,0.68722,0.68731,0.68722,0.68726,152700001.0
2006-01-24 17:18:00,0.68723,0.68731,0.68722,0.68722,103799999.0
2006-01-24 17:19:00,0.68727,0.68733,0.68722,0.68722,139999997.0
2006-01-24 17:20:00,0.68727,0.68733,0.68725,0.68725,106800002.0
2006-01-24 17:21:00,0.68728,0.68728,0.68717,0.68722,244900001.0
2006-01-24 17:22:00,0.68721,0.68729,0.68721,0.68726,153900004.0
2006-01-24 17:23:00,0.68724,0.6873,0.68724,0.68725,192000001.0
2006-01-24 17:24:00,0.68728,0.68738,0.68725,0.68733,143299998.0
2006-01-24 17:25:00,0.68739,0.68739,0.6873,0.68732,83800000.0
2006-01-24 17:26:00,0.68731,0.68737,0.68731,0.68736,133500001.0
2006-01-24 17:27:00,0.68737,0.68741,0.68737,0.68737,179699996.0
2006-01-24 17:28:00,0.68739,0.68744,0.68737,0.68741,206200001.0
2006-01-24 17:29:00,0.68743,0.68746,0.6874,0.6874,196100001.0
2006-01-24 17:30:00,0.68742,0.68747,0.68742,0.68746,241100003.0
2006-01-24 17:31:00,0.68749,0.68752,0.68743,0.68748,109600001.0
2006-01-24 17:32:00,0.68751,0.68755,0.68751,0.68754,52000000.0
2006-01-24 17:33:00,0.68756,0.68756,0.68749,0.68749,27000000.0
2006-01-24 17:34:00,0.68746,0.68746,0.68739,0.68739,126500001.0
2006-01-24 17:35:00,0.68742,0.68748,0.68742,0.68745,174300005.0
2006-01-24 17:36:00,0.68747,0.68749,0.68743,0.68743,152700001.0
2006-01-24 17:37:00,0.68743,0.68745,0.68742,0.68742,73200002.0
2006-01-24 17:38:00,0.68742,0.68743,0.68742,0.68743,5900000.0
2006-01-24 17:39:00,0.68747,0.68751,0.68747,0.68751,113999998.0
2006-01-24 17:40:00,0.68747,0.68748,0.68746,0.68747,198700001.0
2006-01-24 17:41:00,0.68739,0.68745,0.68739,0.6874,63000000.0
2006-01-24 17:42:00,0.68736,0.68741,0.6873,0.6873,160899998.0
2006-01-24 17:43:00,0.68739,0.68744,0.68739,0.68739,129899998.0
2006-01-24 17:44:00,0.68737,0.68742,0.68735,0.68742,76300000.0
2006-01-24 17:45:00,0.68742,0.68744,0.68739,0.68739,206599998.0
2006-01-24 17:46:00,0.68742,0.68743,0.68742,0.68743,64700001.0
2006-01-24 17:47:00,0.68742,0.68747,0.68742,0.68742,196799998.0
2006-01-24 17:48:00,0.68739,0.68747,0.68739,0.68747,50000000.0
2006-01-24 17:49:00,0.68751,0.68752,0.68748,0.68752,112699998.0
2006-01-24 17:50:00,0.68754,0.68756,0.68745,0.68752,184099999.0
2006-01-24 17:51:00,0.68749,0.68751,0.68744,0.68749,168199998.0
2006-01-24 17:52:00,0.68745,0.68745,0.68741,0.68741,35800000.0
2006-01-24 17:53:00,0.68739,0.68746,0.68739,0.68742,183800000.0
2006-01-24 17:54:00,0.6874,0.68742,0.68738,0.68742,75700000.0
2006-01-24 17:55:00,0.68738,0.6874,0.68738,0.6874,52600000.0
2006-01-24 17:56:00,0.68737,0.68743,0.68735,0.68743,183999996.0
2006-01-24 17:57:00,0.68747,0.68748,0.68747,0.68748,78199996.0
2006-01-24 17:58:00,0.68752,0.68754,0.68746,0.68747,248300006.0
2006-01-24 17:59:00,0.6876,0.68781,0.6876,0.68777,113899998.0
2006-01-24 18:00:00,0.6877,0.6877,0.68753,0.68763,98399999.0
2006-01-24 18:01:00,0.68768,0.6877,0.68761,0.68763,1359700002.0
2006-01-24 18:02:00,0.68766,0.68767,0.68756,0.68756,1321500003.0
2006-01-24 18:03:00,0.6876,0.68771,0.6876,0.68763,1626300010.0
2006-01-24 18:04:00,0.68758,0.68766,0.68755,0.68766,878999998.0
2006-01-24 18:05:00,0.68758,0.68764,0.68754,0.68758,1052899993.0
2006-01-24 18:06:00,0.68758,0.68763,0.68754,0.68762,1972099994.0
2006-01-24 18:07:00,0.6868,0.6868,0.6867,0.6867,996600001.0
2006-01-24 18:08:00,0.6868,0.6868,0.6867,0.6868,996600001.0
2006-01-24 18:09:00,0.68761,0.68765,0.68758,0.68759,996600001.0
2006-01-24 18:10:00,0.68758,0.68758,0.6875,0.68752,1171099998.0
2006-01-24 18:11:00,0.68746,0.68762,0.68746,0.68762,1379199999.0
2006-01-24 18:12:00,0.68763,0.68763,0.68752,0.68755,1146699999.0
2006-01-24 18:13:00,0.68757,0.68763,0.68754,0.68761,680399991.0
2006-01-24 18:14:00,0.68762,0.68771,0.68759,0.68761,1391300011.0
2006-01-24 18:16:00,0.68769,0.68772,0.6876,0.68767,1270899996.0
2006-01-24 18:17:00,0.68767,0.68773,0.68766,0.68769,857400003.0
2006-01-24 18:18:00,0.68771,0.68783,0.68771,0.68783,744999997.0
2006-01-24 18:19:00,0.68783,0.68786,0.68775,0.68776,632700005.0
2006-01-24 18:20:00,0.6877,0.68778,0.68769,0.68771,725799992.0
2006-01-24 18:21:00,0.68767,0.68776,0.68764,0.68766,906999999.0
2006-01-24 18:22:00,0.68769,0.68773,0.68765,0.68766,938800012.0
2006-01-24 18:23:00,0.68762,0.68768,0.6876,0.68768,1232399985.0
2006-01-24 18:24:00,0.6876,0.68771,0.68759,0.68762,1025100005.0
2006-01-24 18:25:00,0.68762,0.68769,0.68761,0.68762,749800001.0
2006-01-24 18:26:00,0.68765,0.68768,0.6876,0.68765,1248700005.0
2006-01-24 18:27:00,0.68766,0.6877,0.68763,0.68768,687500003.0
2006-01-24 18:28:00,0.68767,0.68773,0.68765,0.68773,492100000.0
2006-01-24 18:29:00,0.68771,0.68771,0.68761,0.68769,927000002.0
2006-01-24 18:30:00,0.68771,0.68771,0.68761,0.68765,811600004.0
2006-01-24 18:31:00,0.68765,0.68768,0.6876,0.68763,454899993.0
2006-01-24 18:32:00,0.68765,0.68768,0.68758,0.6876,695000003.0
2006-01-24 18:33:00,0.68763,0.68765,0.68758,0.68761,1012899992.0
2006-01-24 18:34:00,0.68761,0.68768,0.68758,0.68763,1077899995.0
2006-01-24 18:35:00,0.68764,0.68764,0.68758,0.68758,541599998.0
2006-01-24 18:36:00,0.68753,0.6876,0.68749,0.6876,188000000.0
2006-01-24 18:37:00,0.68758,0.68759,0.68753,0.68756,494199999.0
2006-01-24 18:38:00,0.68752,0.68753,0.68747,0.68747,306599996.0
2006-01-24 18:39:00,0.6875,0.68753,0.68742,0.68748,448499994.0
2006-01-24 18:40:00,0.6875,0.68754,0.68747,0.68747,347600003.0
2006-01-24 18:41:00,0.68749,0.68765,0.68749,0.6876,712999996.0
2006-01-24 18:42:00,0.68758,0.68766,0.68756,0.6876,449800006.0
2006-01-24 18:43:00,0.68756,0.68759,0.68753,0.68753,263799998.0
2006-01-24 18:44:00,0.68753,0.68756,0.68746,0.68748,823799984.0
2006-01-24 18:45:00,0.68749,0.6876,0.68748,0.6875,307600003.0
2006-01-24 18:46:00,0.6876,0.6876,0.68753,0.68755,178600001.0
2006-01-24 18:47:00,0.68757,0.68758,0.6875,0.68751,158800000.0
2006-01-24 18:48:00,0.68747,0.68748,0.68739,0.68746,287399996.0
2006-01-24 18:49:00,0.68739,0.6875,0.68739,0.68745,152600001.0
2006-01-24 18:50:00,0.68742,0.68749,0.6874,0.68749,82099998.0
2006-01-24 18:51:00,0.68747,0.68747,0.68738,0.6874,373599997.0
2006-01-24 18:52:00,0.68741,0.68744,0.68736,0.68736,425499996.0
2006-01-24 18:53:00,0.68737,0.68746,0.68732,0.68732,685300002.0
2006-01-24 18:54:00,0.68737,0.68737,0.68727,0.68735,392099998.0
2006-01-24 18:55:00,0.68729,0.68731,0.68705,0.6871,675799998.0
2006-01-24 18:56:00,0.68709,0.68719,0.68708,0.68708,221399999.0
2006-01-24 18:57:00,0.68709,0.6871,0.68687,0.68692,148900002.0
2006-01-24 18:58:00,0.68683,0.68691,0.68679,0.68682,991600009.0
2006-01-24 18:59:00,0.68681,0.68692,0.68681,0.68681,481099995.0
2006-01-24 19:00:00,0.6868,0.68692,0.6868,0.68686,571899997.0
2006-01-24 19:01:00,0.68689,0.68695,0.68687,0.68687,40600000.0
2006-01-24 19:02:00,0.68683,0.68683,0.68671,0.68671,479099996.0
2006-01-24 19:03:00,0.68669,0.6868,0.68666,0.68667,448900006.0
2006-01-24 19:04:00,0.6867,0.68678,0.68662,0.68662,487100003.0
2006-01-24 19:05:00,0.68662,0.68676,0.68661,0.68676,572300004.0
2006-01-24 19:06:00,0.68674,0.68686,0.68674,0.68685,664499998.0
2006-01-24 19:07:00,0.68692,0.68695,0.68682,0.68682,263199996.0
2006-01-24 19:08:00,0.68688,0.68691,0.6868,0.6868,730799998.0
2006-01-24 19:09:00,0.68681,0.68691,0.68679,0.68689,675300003.0
2006-01-24 19:10:00,0.68689,0.68689,0.68681,0.68682,241899998.0
2006-01-24 19:11:00,0.68673,0.68673,0.68665,0.68666,182800003.0
2006-01-24 19:12:00,0.68662,0.68669,0.6866,0.6866,165599998.0
2006-01-24 19:13:00,0.6866,0.68672,0.6866,0.68671,369000001.0
2006-01-24 19:14:00,0.68675,0.68684,0.68673,0.68673,186400000.0
2006-01-24 19:15:00,0.68673,0.68681,0.6867,0.68673,635199998.0
2006-01-24 19:16:00,0.68675,0.68678,0.68671,0.68678,132300001.0
2006-01-24 19:17:00,0.6868,0.68681,0.68672,0.68678,407299992.0
2006-01-24 19:18:00,0.6868,0.68682,0.68676,0.68682,237299998.0
2006-01-24 19:19:00,0.68682,0.68692,0.68682,0.68685,450900003.0
2006-01-24 19:20:00,0.68682,0.6869,0.6868,0.6868,275399997.0
2006-01-24 19:21:00,0.68678,0.68687,0.68678,0.68679,416499997.0
2006-01-24 19:22:00,0.68681,0.68688,0.68681,0.68685,277499998.0
2006-01-24 19:23:00,0.68682,0.6869,0.68681,0.6869,285700007.0
2006-01-24 19:24:00,0.68688,0.68693,0.68683,0.68693,145200000.0
2006-01-24 19:25:00,0.6869,0.6871,0.68688,0.68707,105500003.0
2006-01-24 19:26:00,0.68709,0.68713,0.68707,0.68707,316999998.0
2006-01-24 19:27:00,0.68707,0.6871,0.68703,0.68706,707099999.0
2006-01-24 19:28:00,0.68703,0.68708,0.68703,0.68708,332599997.0
2006-01-24 19:29:00,0.68708,0.68721,0.68708,0.68716,566099998.0
2006-01-24 19:30:00,0.68714,0.68725,0.68713,0.68713,564399991.0
2006-01-24 19:31:00,0.68712,0.68724,0.68705,0.68718,663800000.0
2006-01-24 19:32:00,0.68722,0.68728,0.68717,0.68727,299600002.0
2006-01-24 19:33:00,0.68722,0.68724,0.68718,0.68723,286700000.0
2006-01-24 19:34:00,0.68725,0.68725,0.6872,0.6872,429700000.0
2006-01-24 19:35:00,0.6872,0.68724,0.68716,0.6872,513400000.0
2006-01-24 19:36:00,0.68726,0.68733,0.68724,0.68727,464300007.0
2006-01-24 19:37:00,0.68727,0.68736,0.68726,0.6873,327900006.0
2006-01-24 19:38:00,0.6873,0.68732,0.68724,0.68731,227700003.0
2006-01-24 19:39:00,0.6873,0.68739,0.68729,0.68739,852199996.0
2006-01-24 19:40:00,0.68737,0.68745,0.68737,0.68737,610600002.0
2006-01-24 19:41:00,0.6873,0.6873,0.68715,0.68723,668599996.0
2006-01-24 19:42:00,0.68721,0.68721,0.68712,0.68712,268699999.0
2006-01-24 19:43:00,0.68713,0.68719,0.68713,0.68715,107900002.0
2006-01-24 19:44:00,0.6871,0.68711,0.68701,0.68702,424900001.0
2006-01-24 19:45:00,0.68705,0.68705,0.68698,0.68702,312000005.0
2006-01-24 19:46:00,0.68704,0.68708,0.68703,0.68706,151199999.0
2006-01-24 19:47:00,0.68703,0.68706,0.687,0.68706,182700001.0
2006-01-24 19:48:00,0.68707,0.68708,0.68705,0.68705,158199998.0
2006-01-24 19:49:00,0.68705,0.68714,0.68705,0.68712,352500004.0
2006-01-24 19:50:00,0.68713,0.68722,0.68712,0.68719,286699999.0
2006-01-24 19:51:00,0.6872,0.68724,0.68715,0.6872,328000002.0
2006-01-24 19:52:00,0.68721,0.68726,0.68721,0.68725,250299998.0
2006-01-24 19:53:00,0.68721,0.68721,0.68715,0.68715,145300000.0
2006-01-24 19:54:00,0.68712,0.68715,0.68705,0.68715,139999998.0
2006-01-24 19:55:00,0.6872,0.6872,0.68717,0.68717,108899999.0
2006-01-24 19:56:00,0.68717,0.68719,0.68717,0.68719,54299999.0
2006-01-24 19:57:00,0.68718,0.68718,0.68709,0.68709,350600002.0
2006-01-24 19:58:00,0.68708,0.68712,0.68702,0.68702,332599997.0
2006-01-24 19:59:00,0.68702,0.68709,0.68702,0.68707,439800002.0
2006-01-24 20:00:00,0.68716,0.68716,0.68704,0.68704,122000000.0
2006-01-24 20:01:00,0.68702,0.68706,0.68698,0.68698,184799996.0
2006-01-24 20:02:00,0.68699,0.68706,0.68697,0.68697,186000000.0
2006-01-24 20:03:00,0.687,0.687,0.68698,0.687,301499990.0
2006-01-24 20:04:00,0.687,0.68704,0.687,0.68701,102000002.0
2006-01-24 20:05:00,0.687,0.687,0.68698,0.687,52800001.0
2006-01-24 20:06:00,0.68698,0.68703,0.68697,0.68697,133999999.0
2006-01-24 20:07:00,0.68693,0.68698,0.68693,0.68695,192000001.0
2006-01-24 20:08:00,0.68695,0.687,0.68692,0.68695,747800002.0
2006-01-24 20:09:00,0.68693,0.687,0.68692,0.68693,256000005.0
2006-01-24 20:10:00,0.68689,0.68696,0.68688,0.68693,73200001.0
2006-01-24 20:11:00,0.68691,0.68691,0.68683,0.6869,223800001.0
2006-01-24 20:12:00,0.68688,0.6869,0.68677,0.68689,948799990.0
2006-01-24 20:13:00,0.6869,0.68702,0.68689,0.68698,382799995.0
2006-01-24 20:14:00,0.687,0.687,0.68693,0.68698,398100003.0
2006-01-24 20:15:00,0.68697,0.68697,0.68687,0.68692,903799998.0
2006-01-24 20:16:00,0.68693,0.68696,0.68686,0.68693,506600004.0
2006-01-24 20:17:00,0.68694,0.68698,0.68692,0.68694,75699998.0
2006-01-24 20:18:00,0.68695,0.68696,0.68689,0.68692,461599999.0
2006-01-24 20:19:00,0.68692,0.68694,0.68683,0.68683,482999999.0
2006-01-24 20:20:00,0.68683,0.68688,0.68682,0.68683,406599996.0
2006-01-24 20:21:00,0.68686,0.68696,0.68686,0.68696,90999998.0
2006-01-24 20:22:00,0.68699,0.68699,0.68692,0.68699,30300000.0
2006-01-24 20:23:00,0.68698,0.68698,0.68692,0.68695,514099995.0
2006-01-24 20:24:00,0.6869,0.68696,0.68687,0.6869,246100006.0
2006-01-24 20:25:00,0.6869,0.68699,0.68688,0.68693,494099996.0
2006-01-24 20:26:00,0.68695,0.68701,0.68693,0.68695,939699994.0
2006-01-24 20:27:00,0.68693,0.68699,0.68692,0.68692,498100006.0
2006-01-24 20:28:00,0.68695,0.68701,0.68693,0.687,614700002.0
2006-01-24 20:29:00,0.68702,0.68702,0.68695,0.68697,446700003.0
2006-01-24 20:30:00,0.68698,0.68704,0.68693,0.687,1703599989.0
2006-01-24 20:31:00,0.68702,0.68708,0.68698,0.687,891899995.0
2006-01-24 20:32:00,0.68703,0.68714,0.68697,0.68709,1432099993.0
2006-01-24 20:33:00,0.6871,0.68715,0.6871,0.68714,487100000.0
2006-01-24 20:34:00,0.68712,0.68718,0.68709,0.68717,258299995.0
2006-01-24 20:35:00,0.68721,0.68722,0.68712,0.6872,300900004.0
2006-01-24 20:36:00,0.68721,0.68724,0.68716,0.6872,273000000.0
2006-01-24 20:37:00,0.68722,0.68726,0.68719,0.68722,754700002.0
2006-01-24 20:38:00,0.68719,0.68727,0.68715,0.68715,792600003.0
2006-01-24 20:39:00,0.68715,0.68721,0.68712,0.68718,414700002.0
2006-01-24 20:40:00,0.6872,0.68726,0.68718,0.68722,560599997.0
2006-01-24 20:41:00,0.6872,0.68722,0.68714,0.68715,369299998.0
2006-01-24 20:42:00,0.6872,0.68728,0.6872,0.68725,90399998.0
2006-01-24 20:43:00,0.68724,0.68724,0.68718,0.68719,652400008.0
2006-01-24 20:44:00,0.68724,0.68724,0.68716,0.6872,1128000007.0
2006-01-24 20:45:00,0.68722,0.68726,0.68717,0.68722,352300001.0
2006-01-24 20:46:00,0.68726,0.68726,0.68716,0.68721,169299998.0
2006-01-24 20:47:00,0.68721,0.68725,0.68715,0.68721,470800003.0
2006-01-24 20:48:00,0.6872,0.68729,0.68717,0.6872,725900000.0
2006-01-24 20:49:00,0.68722,0.68725,0.68719,0.68722,319400006.0
2006-01-24 20:50:00,0.6872,0.68723,0.68712,0.68714,1379100002.0
2006-01-24 20:51:00,0.68717,0.68718,0.68709,0.68712,614999996.0
2006-01-24 20:52:00,0.68717,0.68724,0.68714,0.68717,597200001.0
2006-01-24 20:53:00,0.6872,0.68722,0.68715,0.68717,1138800009.0
2006-01-24 20:54:00,0.68722,0.68728,0.68719,0.68725,681399999.0
2006-01-24 20:55:00,0.68727,0.6873,0.68724,0.68724,477200001.0
2006-01-24 20:56:00,0.68726,0.6873,0.68715,0.6872,1107299989.0
2006-01-24 20:57:00,0.68712,0.68725,0.68712,0.68719,1038400004.0
2006-01-24 20:58:00,0.6872,0.68728,0.6872,0.68722,816699999.0
2006-01-24 20:59:00,0.68718,0.6872,0.68709,0.68714,1679100004.0
2006-01-24 21:00:00,0.68718,0.68725,0.68713,0.68723,1612300009.0
2006-01-24 21:01:00,0.68724,0.68727,0.68715,0.68727,1185299990.0
2006-01-24 21:02:00,0.68725,0.68725,0.68712,0.68716,453599998.0
2006-01-24 21:03:00,0.68717,0.68722,0.68711,0.68712,772700007.0
2006-01-24 21:04:00,0.68709,0.68709,0.68695,0.68695,521599994.0
2006-01-24 21:05:00,0.6869,0.68701,0.6869,0.68701,925399997.0
2006-01-24 21:06:00,0.68705,0.68709,0.68701,0.68705,738899997.0
2006-01-24 21:07:00,0.68709,0.68713,0.68708,0.68709,90300001.0
2006-01-24 21:08:00,0.68712,0.6872,0.68711,0.6872,199399996.0
2006-01-24 21:09:00,0.68724,0.68724,0.68715,0.68715,337899998.0
2006-01-24 21:10:00,0.68717,0.68724,0.68717,0.6872,227299999.0
2006-01-24 21:11:00,0.68717,0.68717,0.68709,0.68715,225199999.0
2006-01-24 21:12:00,0.68714,0.6872,0.68712,0.68715,161299998.0
2006-01-24 21:13:00,0.68716,0.6872,0.68713,0.68713,335300002.0
2006-01-24 21:14:00,0.68714,0.68714,0.68707,0.68708,703600008.0
2006-01-24 21:15:00,0.68709,0.68713,0.68708,0.6871,426800001.0
2006-01-24 21:16:00,0.68708,0.68712,0.68704,0.68712,337000002.0
2006-01-24 21:17:00,0.68709,0.6871,0.68702,0.68705,207100002.0
2006-01-24 21:18:00,0.68696,0.68696,0.68686,0.6869,107699999.0
2006-01-24 21:19:00,0.68686,0.6869,0.68673,0.68675,532600002.0
2006-01-24 21:20:00,0.68677,0.68683,0.68666,0.68666,908699995.0
2006-01-24 21:21:00,0.68669,0.68697,0.68664,0.6869,339200001.0
2006-01-24 21:22:00,0.68705,0.68707,0.68688,0.68707,786399998.0
2006-01-24 21:23:00,0.68704,0.68715,0.68701,0.68706,212499997.0
2006-01-24 21:24:00,0.6871,0.68717,0.68707,0.68707,256799995.0
2006-01-24 21:25:00,0.68707,0.68727,0.68698,0.68718,244599998.0
2006-01-24 21:26:00,0.6872,0.68729,0.68717,0.68725,209999999.0
2006-01-24 21:27:00,0.68728,0.68728,0.68712,0.68719,233900001.0
2006-01-24 21:28:00,0.68721,0.68722,0.68713,0.68721,277700003.0
2006-01-24 21:29:00,0.68718,0.68729,0.68718,0.68724,148400001.0
2006-01-24 21:30:00,0.68718,0.68726,0.68715,0.68726,94400002.0
2006-01-24 21:31:00,0.68726,0.68726,0.68711,0.68713,260399997.0
2006-01-24 21:32:00,0.68708,0.68712,0.68706,0.6871,524000000.0
2006-01-24 21:33:00,0.68712,0.68726,0.68712,0.6872,463899999.0
2006-01-24 21:34:00,0.68717,0.68726,0.68712,0.68713,639499998.0
2006-01-24 21:35:00,0.68715,0.68719,0.68709,0.68713,237500000.0
2006-01-24 21:36:00,0.68715,0.68722,0.68713,0.68715,192799999.0
2006-01-24 21:37:00,0.68719,0.68723,0.68714,0.68716,254000003.0
2006-01-24 21:38:00,0.68714,0.68721,0.68714,0.6872,200499998.0
2006-01-24 21:39:00,0.68717,0.68725,0.68717,0.68725,88299998.0
2006-01-24 21:40:00,0.68723,0.68731,0.68723,0.68729,280600000.0
2006-01-24 21:41:00,0.68731,0.68744,0.68731,0.68744,84400000.0
2006-01-24 21:42:00,0.68742,0.68743,0.68733,0.68743,125500002.0
2006-01-24 21:43:00,0.68742,0.6875,0.68739,0.68744,385400005.0
2006-01-24 21:44:00,0.68743,0.68749,0.68743,0.68749,444899997.0
2006-01-24 21:45:00,0.68756,0.68756,0.68752,0.68752,116100000.0
2006-01-24 21:46:00,0.6875,0.68756,0.68747,0.68753,267400000.0
2006-01-24 21:47:00,0.68757,0.68768,0.68755,0.6876,218199998.0
2006-01-24 21:48:00,0.68758,0.6876,0.68752,0.68754,146899999.0
2006-01-24 21:49:00,0.68753,0.68761,0.68753,0.68759,207500000.0
2006-01-24 21:50:00,0.68755,0.68759,0.6875,0.68756,192199998.0
2006-01-24 21:51:00,0.68746,0.68746,0.68735,0.6874,257899995.0
2006-01-24 21:52:00,0.6874,0.6875,0.6874,0.68745,65400000.0
2006-01-24 21:53:00,0.68752,0.68756,0.68751,0.68756,55800001.0
2006-01-24 21:54:00,0.68758,0.68761,0.68755,0.68758,407599996.0
2006-01-24 21:55:00,0.6876,0.68768,0.6876,0.68764,54800000.0
2006-01-24 21:56:00,0.68766,0.68784,0.68763,0.6878,192900000.0
2006-01-24 21:57:00,0.68784,0.68796,0.6878,0.68796,366399999.0
2006-01-24 21:58:00,0.68786,0.68786,0.68768,0.68783,125399998.0
2006-01-24 21:59:00,0.68787,0.68805,0.68784,0.68787,364899998.0
2006-01-24 22:00:00,0.6878,0.68781,0.68769,0.68773,256400003.0
2006-01-24 22:01:00,0.68773,0.68773,0.68761,0.6877,283800003.0
2006-01-24 22:02:00,0.68768,0.68769,0.6876,0.6876,489300002.0
2006-01-24 22:03:00,0.68761,0.68761,0.68752,0.68758,381299999.0
2006-01-24 22:04:00,0.6876,0.6877,0.68757,0.68768,343799997.0
2006-01-24 22:05:00,0.68765,0.68769,0.68763,0.68768,282599994.0
2006-01-24 22:06:00,0.6877,0.6877,0.68767,0.68768,100099999.0
2006-01-24 22:07:00,0.68765,0.6877,0.68765,0.6877,121200001.0
2006-01-24 22:08:00,0.68768,0.6877,0.68765,0.68765,226499999.0
2006-01-24 22:09:00,0.68766,0.68771,0.68764,0.6877,117600002.0
2006-01-24 22:10:00,0.68769,0.68771,0.68767,0.68768,154300003.0
2006-01-24 22:11:00,0.68772,0.68775,0.68764,0.68764,125500002.0
2006-01-24 22:12:00,0.68765,0.68773,0.68764,0.68768,463900000.0
2006-01-24 22:13:00,0.68769,0.68785,0.68769,0.68785,70900001.0
2006-01-24 22:14:00,0.68787,0.68787,0.68782,0.68786,168000003.0
2006-01-24 22:15:00,0.6879,0.68792,0.68778,0.68778,552999993.0
2006-01-24 22:16:00,0.68777,0.6878,0.68772,0.68777,606899992.0
2006-01-24 22:17:00,0.68779,0.68781,0.68775,0.68781,133099998.0
2006-01-24 22:18:00,0.6878,0.6878,0.68771,0.68777,191800004.0
2006-01-24 22:19:00,0.68775,0.68777,0.68769,0.68769,205100002.0
2006-01-24 22:20:00,0.68768,0.68768,0.68762,0.68763,144399998.0
2006-01-24 22:21:00,0.68762,0.68765,0.6876,0.68763,386800003.0
2006-01-24 22:22:00,0.68766,0.68766,0.6876,0.6876,461500002.0
2006-01-24 22:23:00,0.68758,0.68773,0.68758,0.68761,482700003.0
2006-01-24 22:24:00,0.68765,0.6877,0.68762,0.68764,247199998.0
2006-01-24 22:25:00,0.68765,0.68769,0.68761,0.68763,357099999.0
2006-01-24 22:26:00,0.68756,0.68757,0.68751,0.68757,281700000.0
2006-01-24 22:27:00,0.68758,0.68765,0.68758,0.68765,85100000.0
2006-01-24 22:28:00,0.68767,0.6877,0.68762,0.68768,243699999.0
2006-01-24 22:29:00,0.68776,0.68779,0.68771,0.68771,240100003.0
2006-01-24 22:30:00,0.6877,0.6877,0.68765,0.68765,168699999.0
2006-01-24 22:31:00,0.68768,0.68768,0.68759,0.68764,104100000.0
2006-01-24 22:32:00,0.68766,0.68766,0.68756,0.68756,280100006.0
2006-01-24 22:33:00,0.68755,0.68757,0.68753,0.68754,68700000.0
2006-01-24 22:34:00,0.68754,0.68758,0.68754,0.68755,292399998.0
2006-01-24 22:35:00,0.68755,0.68762,0.68751,0.68762,155499998.0
2006-01-24 22:36:00,0.68767,0.68773,0.68767,0.68773,71000000.0
2006-01-24 22:37:00,0.68775,0.68778,0.68768,0.6877,294600007.0
2006-01-24 22:38:00,0.68774,0.68778,0.68774,0.68774,116499997.0
2006-01-24 22:39:00,0.68773,0.68776,0.68773,0.68776,284899995.0
2006-01-24 22:40:00,0.68775,0.68777,0.6877,0.6877,360499996.0
2006-01-24 22:41:00,0.68771,0.68778,0.68771,0.68777,275700001.0
2006-01-24 22:42:00,0.68766,0.68773,0.68757,0.68757,146500004.0
2006-01-24 22:43:00,0.68757,0.68757,0.68757,0.68757,47099998.0
2006-01-24 22:44:00,0.68763,0.68768,0.68763,0.68766,84900002.0
2006-01-24 22:45:00,0.68767,0.68773,0.68759,0.68773,204699998.0
2006-01-24 22:46:00,0.68775,0.68778,0.68775,0.68775,83599996.0
2006-01-24 22:47:00,0.68778,0.68778,0.6877,0.6877,209200000.0
2006-01-24 22:48:00,0.6877,0.68776,0.68751,0.68751,391400001.0
2006-01-24 22:49:00,0.68756,0.68756,0.68742,0.68745,110299999.0
2006-01-24 22:50:00,0.6875,0.68754,0.68741,0.68741,269400001.0
2006-01-24 22:51:00,0.68739,0.68739,0.68729,0.68732,110200000.0
2006-01-24 22:52:00,0.68736,0.68747,0.68736,0.68747,173099999.0
2006-01-24 22:53:00,0.68746,0.6875,0.68741,0.68744,148200001.0
2006-01-24 22:54:00,0.68745,0.68753,0.68742,0.68742,81299999.0
2006-01-24 22:55:00,0.68743,0.68743,0.6874,0.6874,139700000.0
2006-01-24 22:56:00,0.68741,0.68743,0.68737,0.68743,130099999.0
2006-01-24 22:57:00,0.6874,0.68742,0.68738,0.68742,147100003.0
2006-01-24 22:58:00,0.68743,0.68751,0.68741,0.68745,319200002.0
2006-01-24 22:59:00,0.6874,0.6874,0.68722,0.68722,258599999.0
2006-01-24 23:00:00,0.6871,0.68744,0.6871,0.6874,149300001.0
2006-01-24 23:01:00,0.68749,0.68753,0.68745,0.6875,65500000.0
2006-01-24 23:02:00,0.68745,0.6875,0.68743,0.68747,113000002.0
2006-01-24 23:03:00,0.68749,0.68757,0.68743,0.68757,156900001.0
2006-01-24 23:04:00,0.68758,0.68758,0.68749,0.68749,65700000.0
2006-01-24 23:05:00,0.68748,0.6875,0.68748,0.6875,90799998.0
2006-01-24 23:06:00,0.6875,0.68756,0.68749,0.68751,148800004.0
2006-01-24 23:07:00,0.68751,0.68753,0.68743,0.68753,110799998.0
2006-01-24 23:08:00,0.68753,0.68761,0.68749,0.68755,158600004.0
2006-01-24 23:09:00,0.68754,0.68754,0.68742,0.68747,255500001.0
2006-01-24 23:10:00,0.68746,0.68754,0.68746,0.68754,87499998.0
2006-01-24 23:11:00,0.68757,0.68757,0.68748,0.68751,149800002.0
2006-01-24 23:12:00,0.68752,0.68758,0.6875,0.68758,168599998.0
2006-01-24 23:13:00,0.6875,0.68758,0.6875,0.68758,104900001.0
2006-01-24 23:14:00,0.6876,0.68765,0.68758,0.68762,134799999.0
2006-01-24 23:15:00,0.68763,0.68767,0.6876,0.68761,118199999.0
2006-01-24 23:16:00,0.6876,0.6876,0.68758,0.68758,8800000.0
2006-01-24 23:17:00,0.68767,0.68781,0.68767,0.68781,100599999.0
2006-01-24 23:18:00,0.6878,0.68786,0.68779,0.68779,109600001.0
2006-01-24 23:19:00,0.68782,0.68784,0.68782,0.68784,34400001.0
2006-01-24 23:20:00,0.68796,0.68812,0.68796,0.6881,92500001.0
2006-01-24 23:21:00,0.68808,0.68808,0.68804,0.68804,103799999.0
2006-01-24 23:22:00,0.68801,0.68801,0.68794,0.68798,93700000.0
2006-01-24 23:23:00,0.68795,0.68799,0.6879,0.6879,172899998.0
2006-01-24 23:24:00,0.68795,0.68795,0.68791,0.68791,31100000.0
2006-01-24 23:25:00,0.68786,0.68793,0.68785,0.68785,191399998.0
2006-01-24 23:26:00,0.68785,0.68787,0.68782,0.68785,81500001.0
2006-01-24 23:27:00,0.68782,0.68782,0.68782,0.68782,28700001.0
2006-01-24 23:28:00,0.6878,0.68786,0.68777,0.68782,226800002.0
2006-01-24 23:29:00,0.6878,0.68786,0.68776,0.6878,111000001.0
2006-01-24 23:30:00,0.68782,0.68786,0.68776,0.68779,154900002.0
2006-01-24 23:31:00,0.68782,0.68787,0.68773,0.6878,175400000.0
2006-01-24 23:32:00,0.68784,0.68792,0.68783,0.68792,94499999.0
2006-01-24 23:33:00,0.68796,0.68796,0.68785,0.68793,109400000.0
2006-01-24 23:34:00,0.68793,0.68793,0.68782,0.68782,97500000.0
2006-01-24 23:35:00,0.68789,0.68795,0.68785,0.68787,161400001.0
2006-01-24 23:36:00,0.68783,0.68786,0.68781,0.68781,78800000.0
2006-01-24 23:37:00,0.68791,0.68791,0.68785,0.68785,50699999.0
2006-01-24 23:38:00,0.6878,0.68793,0.6878,0.6879,79700001.0
2006-01-24 23:39:00,0.68793,0.68793,0.68787,0.68787,129500000.0
2006-01-24 23:40:00,0.68785,0.68785,0.68783,0.68783,48599998.0
2006-01-24 23:41:00,0.68785,0.68785,0.6878,0.6878,153499999.0
2006-01-24 23:42:00,0.68783,0.68783,0.6877,0.6877,34400000.0
2006-01-24 23:43:00,0.68776,0.68777,0.68773,0.68773,94500002.0
2006-01-24 23:44:00,0.68774,0.68776,0.68773,0.68776,84899998.0
2006-01-24 23:45:00,0.68777,0.68783,0.68777,0.68783,36400001.0
2006-01-24 23:46:00,0.68785,0.68785,0.68785,0.68785,43900002.0
2006-01-24 23:47:00,0.68785,0.68785,0.68783,0.68783,8800000.0
2006-01-24 23:48:00,0.68785,0.68788,0.68782,0.68782,158199997.0
2006-01-24 23:49:00,0.6878,0.68783,0.6878,0.68783,60599999.0
2006-01-24 23:50:00,0.68782,0.68788,0.68782,0.68788,60800001.0
2006-01-24 23:51:00,0.68788,0.68788,0.68782,0.68782,18300000.0
2006-01-24 23:52:00,0.68778,0.68785,0.68778,0.68785,88900001.0
2006-01-24 23:53:00,0.68781,0.6879,0.6878,0.68782,119500000.0
2006-01-24 23:54:00,0.68787,0.68787,0.68777,0.68778,169799998.0
2006-01-24 23:55:00,0.68785,0.68785,0.6878,0.68785,138499999.0
2006-01-24 23:56:00,0.68783,0.68785,0.6878,0.68782,66200000.0
2006-01-24 23:57:00,0.68786,0.68791,0.68785,0.68787,196600001.0
2006-01-24 23:58:00,0.6879,0.6879,0.6876,0.6876,70899999.0
2006-01-24 23:59:00,0.68787,0.6879,0.68787,0.6879,55200001.0
2006-01-25 00:00:00,0.68787,0.68792,0.68785,0.68785,115699999.0
2006-01-25 00:01:00,0.68776,0.68779,0.68738,0.68744,164999999.0
2006-01-25 00:02:00,0.68744,0.68759,0.68724,0.6874,158900002.0
2006-01-25 00:03:00,0.68748,0.68766,0.68748,0.68754,199799999.0
2006-01-25 00:04:00,0.68733,0.68756,0.68731,0.68756,48200000.0
2006-01-25 00:05:00,0.6876,0.68785,0.68753,0.68777,192600000.0
2006-01-25 00:06:00,0.68731,0.68769,0.68729,0.68743,143599998.0
2006-01-25 00:07:00,0.68729,0.68767,0.68729,0.68738,117299999.0
2006-01-25 00:08:00,0.68753,0.68771,0.68745,0.68759,76300000.0
2006-01-25 00:09:00,0.6876,0.68766,0.68741,0.68758,178299997.0
2006-01-25 00:10:00,0.68712,0.68748,0.68711,0.68723,261200003.0
2006-01-25 00:11:00,0.68735,0.68747,0.68717,0.68717,190400003.0
2006-01-25 00:12:00,0.68712,0.68754,0.68712,0.68737,78200000.0
2006-01-25 00:13:00,0.68739,0.68747,0.68711,0.68718,140600000.0
2006-01-25 00:14:00,0.68721,0.68756,0.68721,0.68748,92699999.0
2006-01-25 00:15:00,0.68739,0.6875,0.68726,0.68743,177700000.0
2006-01-25 00:16:00,0.68736,0.68756,0.68728,0.68751,92599998.0
2006-01-25 00:17:00,0.68744,0.68761,0.68733,0.68757,191999999.0
2006-01-25 00:18:00,0.68717,0.68748,0.68716,0.68748,44600000.0
2006-01-25 00:19:00,0.68738,0.68748,0.68723,0.68746,56800000.0
2006-01-25 00:20:00,0.68737,0.68756,0.68735,0.68739,110800002.0
2006-01-25 00:21:00,0.68735,0.68747,0.6872,0.68741,131100001.0
2006-01-25 00:22:00,0.687,0.68742,0.68699,0.68729,181800004.0
2006-01-25 00:23:00,0.68733,0.68746,0.68719,0.68732,287399997.0
2006-01-25 00:24:00,0.68705,0.6876,0.68705,0.68738,194300000.0
2006-01-25 00:25:00,0.68778,0.68778,0.68753,0.68753,208599999.0
2006-01-25 00:26:00,0.68753,0.68753,0.68746,0.68747,102000000.0
2006-01-25 00:27:00,0.68741,0.68745,0.68734,0.68741,187399999.0
2006-01-25 00:28:00,0.68744,0.68744,0.68733,0.68733,214399998.0
2006-01-25 00:29:00,0.68737,0.68739,0.68732,0.68732,178000001.0
2006-01-25 00:30:00,0.68739,0.68739,0.68732,0.68738,124600002.0
2006-01-25 00:31:00,0.68738,0.68746,0.68738,0.68738,76900002.0
2006-01-25 00:32:00,0.68742,0.68748,0.68742,0.68748,85299999.0
2006-01-25 00:33:00,0.6874,0.68745,0.6874,0.68745,130999999.0
2006-01-25 00:34:00,0.68736,0.68736,0.68725,0.68726,198900000.0
2006-01-25 00:35:00,0.68723,0.68734,0.68723,0.68732,116299999.0
2006-01-25 00:36:00,0.68735,0.68735,0.68735,0.68735,22400000.0
2006-01-25 00:37:00,0.68736,0.68736,0.68731,0.68731,66200001.0
2006-01-25 00:38:00,0.68726,0.68726,0.68723,0.68723,37700000.0
2006-01-25 00:39:00,0.6872,0.68734,0.6872,0.68729,93199999.0
2006-01-25 00:40:00,0.68732,0.68733,0.68723,0.68731,95599997.0
2006-01-25 00:41:00,0.68735,0.68743,0.68735,0.68743,131099999.0
2006-01-25 00:42:00,0.68739,0.68747,0.68739,0.68746,136899999.0
2006-01-25 00:43:00,0.68743,0.68748,0.68742,0.68748,68399999.0
2006-01-25 00:44:00,0.68751,0.68758,0.68745,0.68754,148400002.0
2006-01-25 00:45:00,0.68764,0.68774,0.68764,0.68766,95800002.0
2006-01-25 00:46:00,0.68766,0.68769,0.68763,0.68767,129200001.0
2006-01-25 00:47:00,0.68767,0.68767,0.68756,0.68763,83699999.0
2006-01-25 00:48:00,0.68761,0.68765,0.6876,0.68765,91399998.0
2006-01-25 00:49:00,0.68765,0.68765,0.68751,0.68757,176700003.0
2006-01-25 00:50:00,0.68768,0.68769,0.68764,0.68764,92500000.0
2006-01-25 00:51:00,0.68773,0.68773,0.68764,0.68772,160900000.0
2006-01-25 00:52:00,0.68768,0.68768,0.68764,0.68764,267600000.0
2006-01-25 00:53:00,0.6877,0.68781,0.6877,0.6878,115000000.0
2006-01-25 00:54:00,0.6878,0.6878,0.68772,0.68772,84900000.0
2006-01-25 00:55:00,0.68777,0.68786,0.68777,0.68786,129100001.0
2006-01-25 00:56:00,0.68785,0.68785,0.68778,0.68779,110300003.0
2006-01-25 00:57:00,0.68779,0.68785,0.68779,0.68783,211199998.0
2006-01-25 00:58:00,0.6878,0.68789,0.6878,0.68782,145299997.0
2006-01-25 00:59:00,0.68783,0.68786,0.68781,0.68786,64400002.0
2006-01-25 01:00:00,0.68783,0.68785,0.68776,0.6878,163500000.0
2006-01-25 01:01:00,0.68781,0.68782,0.68779,0.68779,133400003.0
2006-01-25 01:02:00,0.68778,0.68778,0.68773,0.68775,86100000.0
2006-01-25 01:03:00,0.68777,0.68779,0.68773,0.68776,244700002.0
2006-01-25 01:04:00,0.68771,0.68776,0.6877,0.68775,106899997.0
2006-01-25 01:05:00,0.68773,0.68775,0.6877,0.68775,156699999.0
2006-01-25 01:06:00,0.68775,0.68775,0.68772,0.68775,163800001.0
2006-01-25 01:07:00,0.6877,0.68776,0.6877,0.68774,64699998.0
2006-01-25 01:08:00,0.68779,0.6878,0.68775,0.68778,158800003.0
2006-01-25 01:09:00,0.68777,0.68777,0.68763,0.68766,55900001.0
2006-01-25 01:10:00,0.68771,0.68775,0.6877,0.6877,172500001.0
2006-01-25 01:11:00,0.68775,0.68779,0.68775,0.68775,82299999.0
2006-01-25 01:12:00,0.68771,0.68773,0.68769,0.68772,137900001.0
2006-01-25 01:13:00,0.6877,0.68773,0.68765,0.68773,215799997.0
2006-01-25 01:14:00,0.68772,0.68777,0.68768,0.68773,167100004.0
2006-01-25 01:15:00,0.6877,0.68775,0.6877,0.68773,66200002.0
2006-01-25 01:16:00,0.68773,0.68775,0.6877,0.68775,184799996.0
2006-01-25 01:17:00,0.68774,0.68778,0.68772,0.68772,111299998.0
2006-01-25 01:18:00,0.68771,0.68781,0.6877,0.68775,122800000.0
2006-01-25 01:19:00,0.68773,0.68774,0.68769,0.68774,217299999.0
2006-01-25 01:20:00,0.68776,0.68776,0.68761,0.68768,96200003.0
2006-01-25 01:21:00,0.68769,0.68777,0.68768,0.68768,198800001.0
2006-01-25 01:22:00,0.68768,0.68768,0.68762,0.68765,68499998.0
2006-01-25 01:23:00,0.68765,0.68765,0.68762,0.68762,7400000.0
2006-01-25 01:24:00,0.68763,0.68765,0.68763,0.68765,18300000.0
2006-01-25 01:25:00,0.68765,0.68767,0.68758,0.68761,201100004.0
2006-01-25 01:26:00,0.68766,0.68773,0.68763,0.68773,141800000.0
2006-01-25 01:27:00,0.68776,0.68776,0.68747,0.68747,91099999.0
2006-01-25 01:28:00,0.6875,0.6875,0.68739,0.68739,86300000.0
2006-01-25 01:29:00,0.68743,0.68749,0.68739,0.68749,169600004.0
2006-01-25 01:30:00,0.68742,0.68748,0.6873,0.68743,134799999.0
2006-01-25 01:31:00,0.68741,0.68754,0.6874,0.68745,214900002.0
2006-01-25 01:32:00,0.68746,0.68755,0.68746,0.68754,130199996.0
2006-01-25 01:33:00,0.6875,0.68751,0.68745,0.68745,23200000.0
2006-01-25 01:34:00,0.68741,0.68741,0.68731,0.68732,92700000.0
2006-01-25 01:35:00,0.68731,0.68741,0.68727,0.68732,121199999.0
2006-01-25 01:36:00,0.68728,0.68735,0.68728,0.68732,197500002.0
2006-01-25 01:37:00,0.68737,0.6874,0.68729,0.68735,265299997.0
2006-01-25 01:38:00,0.68729,0.68733,0.68726,0.68728,191899999.0
2006-01-25 01:39:00,0.68731,0.6874,0.68727,0.6874,153099999.0
2006-01-25 01:40:00,0.68738,0.68742,0.68734,0.68734,161200000.0
2006-01-25 01:41:00,0.68736,0.68757,0.68736,0.68751,206900003.0
2006-01-25 01:42:00,0.68751,0.68751,0.68743,0.68743,58500001.0
2006-01-25 01:43:00,0.68744,0.68751,0.68744,0.6875,123300002.0
2006-01-25 01:44:00,0.68751,0.68752,0.68742,0.68747,116400002.0
2006-01-25 01:45:00,0.68749,0.68753,0.68742,0.68753,78100002.0
2006-01-25 01:46:00,0.68753,0.68753,0.68745,0.68745,64600000.0
2006-01-25 01:47:00,0.68752,0.68754,0.68748,0.68748,179700002.0
2006-01-25 01:48:00,0.68745,0.68753,0.68745,0.68753,144099999.0
2006-01-25 01:49:00,0.68754,0.6876,0.68753,0.68753,100800000.0
2006-01-25 01:50:00,0.6875,0.68759,0.6875,0.6875,76499998.0
2006-01-25 01:51:00,0.68758,0.68763,0.68758,0.68763,163700001.0
2006-01-25 01:52:00,0.68759,0.68762,0.68757,0.6876,163200000.0
2006-01-25 01:53:00,0.68758,0.68762,0.68755,0.6876,217700002.0
2006-01-25 01:54:00,0.68757,0.68763,0.68749,0.68757,123599999.0
2006-01-25 01:55:00,0.68759,0.68763,0.68758,0.68759,168500002.0
2006-01-25 01:56:00,0.6876,0.68771,0.68756,0.68756,143900000.0
2006-01-25 01:57:00,0.68753,0.68758,0.68753,0.68756,139000003.0
2006-01-25 01:58:00,0.68754,0.68756,0.68752,0.68754,213999996.0
2006-01-25 01:59:00,0.68753,0.68758,0.68752,0.68752,102900000.0
2006-01-25 02:00:00,0.68749,0.68751,0.68743,0.68743,170299999.0
2006-01-25 02:01:00,0.68752,0.6876,0.68751,0.68759,191399997.0
2006-01-25 02:02:00,0.68758,0.68765,0.68757,0.68758,123100000.0
2006-01-25 02:03:00,0.6875,0.68752,0.6875,0.68752,74899999.0
2006-01-25 02:04:00,0.68757,0.6876,0.68751,0.68753,183900001.0
2006-01-25 02:05:00,0.68754,0.68754,0.68744,0.68754,236200005.0
2006-01-25 02:06:00,0.6875,0.68751,0.68741,0.68741,145399996.0
2006-01-25 02:07:00,0.68746,0.6875,0.68744,0.68746,241899997.0
2006-01-25 02:08:00,0.68746,0.68746,0.6874,0.6874,70200002.0
2006-01-25 02:09:00,0.68747,0.68748,0.68743,0.68743,38700001.0
2006-01-25 02:10:00,0.68744,0.68754,0.68741,0.68748,202700000.0
2006-01-25 02:11:00,0.68747,0.68747,0.68733,0.6874,151400001.0
2006-01-25 02:12:00,0.68743,0.68751,0.6874,0.6875,207600002.0
2006-01-25 02:13:00,0.68744,0.68758,0.68744,0.68752,145299997.0
2006-01-25 02:14:00,0.68747,0.68747,0.68737,0.68739,106500000.0
2006-01-25 02:15:00,0.68734,0.68734,0.68728,0.68728,133099999.0
2006-01-25 02:16:00,0.68732,0.68741,0.68729,0.68736,101900003.0
2006-01-25 02:17:00,0.6874,0.68741,0.6873,0.6873,115800000.0
2006-01-25 02:18:00,0.68725,0.68726,0.68723,0.68725,56700000.0
2006-01-25 02:19:00,0.68728,0.68729,0.68723,0.68729,186200002.0
2006-01-25 02:20:00,0.68727,0.68731,0.68726,0.6873,112600004.0
2006-01-25 02:21:00,0.68727,0.68734,0.68727,0.68731,96800001.0
2006-01-25 02:22:00,0.68724,0.68729,0.68721,0.68729,123000002.0
2006-01-25 02:23:00,0.68728,0.6874,0.68724,0.68737,125299999.0
2006-01-25 02:24:00,0.68747,0.6876,0.68743,0.68754,234599997.0
2006-01-25 02:25:00,0.68758,0.68768,0.68758,0.6876,172300001.0
2006-01-25 02:26:00,0.68764,0.68764,0.68755,0.68763,120699999.0
2006-01-25 02:27:00,0.68761,0.6878,0.68761,0.6878,177799999.0
2006-01-25 02:28:00,0.68791,0.68797,0.68788,0.68789,120699999.0
2006-01-25 02:29:00,0.6879,0.68802,0.68786,0.68802,188499997.0
2006-01-25 02:30:00,0.68801,0.68812,0.688,0.6881,110099998.0
2006-01-25 02:31:00,0.68807,0.6881,0.68804,0.68808,121200000.0
2006-01-25 02:32:00,0.68809,0.68809,0.68801,0.68802,68600000.0
2006-01-25 02:33:00,0.68802,0.68807,0.68802,0.68803,97700002.0
2006-01-25 02:34:00,0.68796,0.68803,0.68796,0.68803,103800000.0
2006-01-25 02:35:00,0.68805,0.68805,0.68805,0.68805,43900002.0
2006-01-25 02:36:00,0.68803,0.68807,0.68797,0.688,186100001.0
2006-01-25 02:37:00,0.68796,0.68805,0.68795,0.68805,196499999.0
2006-01-25 02:38:00,0.68803,0.6881,0.68796,0.6881,165299996.0
2006-01-25 02:39:00,0.68811,0.68812,0.68797,0.68797,261600000.0
2006-01-25 02:40:00,0.68796,0.68796,0.68786,0.68793,90300002.0
2006-01-25 02:41:00,0.6879,0.68796,0.68787,0.68795,134000002.0
2006-01-25 02:42:00,0.68788,0.68788,0.68786,0.68788,79199999.0
2006-01-25 02:43:00,0.68783,0.68786,0.68768,0.68778,257199998.0
2006-01-25 02:44:00,0.68777,0.68783,0.68776,0.6878,112500002.0
2006-01-25 02:45:00,0.6878,0.68789,0.6878,0.68785,75800001.0
2006-01-25 02:46:00,0.68781,0.68794,0.68781,0.68794,162200000.0
2006-01-25 02:47:00,0.68797,0.68799,0.68787,0.68789,210499999.0
2006-01-25 02:48:00,0.68784,0.68788,0.68778,0.68788,197000002.0
2006-01-25 02:49:00,0.68784,0.68789,0.6878,0.68789,136099997.0
2006-01-25 02:50:00,0.68789,0.688,0.68788,0.68799,164300000.0
2006-01-25 02:51:00,0.68798,0.68798,0.68792,0.68793,78200000.0
2006-01-25 02:52:00,0.68791,0.68792,0.68784,0.68787,131000003.0
2006-01-25 02:53:00,0.68787,0.68787,0.68783,0.68786,75000001.0
2006-01-25 02:54:00,0.68787,0.68799,0.68787,0.68793,170400000.0
2006-01-25 02:55:00,0.68791,0.68799,0.6879,0.68798,151899998.0
2006-01-25 02:56:00,0.68802,0.68805,0.68796,0.68803,184299998.0
2006-01-25 02:57:00,0.68798,0.68805,0.68792,0.68802,160300000.0
2006-01-25 02:58:00,0.68807,0.68807,0.68795,0.68795,114900000.0
2006-01-25 02:59:00,0.68786,0.68796,0.68783,0.68795,104700001.0
2006-01-25 03:00:00,0.68791,0.68791,0.68787,0.68787,19900000.0
2006-01-25 03:01:00,0.6878,0.68785,0.6878,0.68782,96099998.0
2006-01-25 03:02:00,0.68785,0.68785,0.68785,0.68785,103099998.0
2006-01-25 03:03:00,0.68782,0.68785,0.6878,0.68782,89699999.0
2006-01-25 03:04:00,0.68785,0.68791,0.68785,0.68785,105100002.0
2006-01-25 03:05:00,0.68791,0.68798,0.68785,0.68788,177999998.0
2006-01-25 03:06:00,0.6879,0.6879,0.68782,0.6879,203999998.0
2006-01-25 03:07:00,0.68785,0.68793,0.68784,0.68793,108000001.0
2006-01-25 03:08:00,0.68795,0.688,0.68795,0.688,55200000.0
2006-01-25 03:09:00,0.68805,0.68805,0.688,0.688,46200001.0
2006-01-25 03:10:00,0.68805,0.68805,0.688,0.68803,90500002.0
2006-01-25 03:11:00,0.688,0.68805,0.68799,0.68799,61099999.0
2006-01-25 03:12:00,0.68802,0.68804,0.68798,0.68798,150800002.0
2006-01-25 03:13:00,0.68793,0.68798,0.68792,0.68798,148400001.0
2006-01-25 03:14:00,0.688,0.688,0.68797,0.68797,68200000.0
2006-01-25 03:15:00,0.68794,0.68797,0.6879,0.6879,188300002.0
2006-01-25 03:16:00,0.68792,0.68796,0.68785,0.68786,182000000.0
2006-01-25 03:17:00,0.6879,0.68795,0.68788,0.68795,93900000.0
2006-01-25 03:18:00,0.68797,0.68797,0.68788,0.68793,41500000.0
2006-01-25 03:19:00,0.6879,0.6879,0.6879,0.6879,29499999.0
2006-01-25 03:20:00,0.6879,0.6879,0.68785,0.68785,59100000.0
2006-01-25 03:21:00,0.68787,0.68795,0.68787,0.68795,6900000.0
2006-01-25 03:22:00,0.68789,0.68789,0.68782,0.68782,35800001.0
2006-01-25 03:23:00,0.68787,0.68787,0.68783,0.68787,31000000.0
2006-01-25 03:24:00,0.68791,0.68792,0.68784,0.6879,188000004.0
2006-01-25 03:25:00,0.68785,0.68793,0.68784,0.6879,236199999.0
2006-01-25 03:26:00,0.68788,0.68788,0.68785,0.68785,33700001.0
2006-01-25 03:27:00,0.68789,0.68792,0.68789,0.68792,85800000.0
2006-01-25 03:28:00,0.6879,0.68798,0.6879,0.68797,43000000.0
2006-01-25 03:29:00,0.68801,0.68804,0.68799,0.688,147600004.0
2006-01-25 03:30:00,0.688,0.68806,0.68798,0.68806,91799999.0
2006-01-25 03:31:00,0.68805,0.68806,0.68801,0.68805,87099998.0
2006-01-25 03:32:00,0.68802,0.68809,0.68801,0.68803,105999999.0
2006-01-25 03:33:00,0.68798,0.68805,0.68798,0.68805,88699999.0
2006-01-25 03:34:00,0.6881,0.6881,0.68805,0.68808,274499996.0
2006-01-25 03:35:00,0.68808,0.68814,0.68808,0.68814,143799999.0
2006-01-25 03:36:00,0.68817,0.68817,0.68808,0.68808,202500001.0
2006-01-25 03:37:00,0.6881,0.68813,0.68808,0.68808,154999998.0
2006-01-25 03:38:00,0.68812,0.68817,0.68812,0.68815,215299999.0
2006-01-25 03:39:00,0.68811,0.68814,0.68811,0.68814,29500001.0
2006-01-25 03:40:00,0.68808,0.68812,0.68802,0.68804,177100002.0
2006-01-25 03:41:00,0.68807,0.68807,0.68801,0.68805,188200001.0
2006-01-25 03:42:00,0.68804,0.68808,0.68803,0.68808,112700000.0
2006-01-25 03:43:00,0.6881,0.6881,0.688,0.688,138300003.0
2006-01-25 03:44:00,0.68804,0.68805,0.68804,0.68805,11600000.0
2006-01-25 03:45:00,0.68804,0.68804,0.68799,0.688,134900000.0
2006-01-25 03:46:00,0.68795,0.68795,0.68794,0.68794,26200000.0
2006-01-25 03:47:00,0.68792,0.68795,0.68792,0.68795,69100001.0
2006-01-25 03:48:00,0.68795,0.68802,0.68791,0.68802,195200006.0
2006-01-25 03:49:00,0.68798,0.68798,0.68792,0.68793,165400001.0
2006-01-25 03:50:00,0.6879,0.68801,0.6879,0.68793,88800003.0
2006-01-25 03:51:00,0.68797,0.68798,0.68795,0.68795,129299997.0
2006-01-25 03:52:00,0.68792,0.68799,0.68791,0.68799,143000003.0
2006-01-25 03:53:00,0.68802,0.68802,0.68795,0.688,92600001.0
2006-01-25 03:54:00,0.68808,0.68808,0.68801,0.68804,173800003.0
2006-01-25 03:55:00,0.68803,0.68808,0.68803,0.68806,110100000.0
2006-01-25 03:56:00,0.68804,0.68804,0.68794,0.68794,14500000.0
2006-01-25 03:57:00,0.68796,0.68798,0.68792,0.68792,195000005.0
2006-01-25 03:58:00,0.68788,0.68807,0.68788,0.68803,135900001.0
2006-01-25 03:59:00,0.68805,0.68805,0.68801,0.68801,129199997.0
2006-01-25 04:00:00,0.68805,0.68807,0.68801,0.68803,128099999.0
2006-01-25 04:01:00,0.688,0.68805,0.688,0.68805,88300003.0
2006-01-25 04:02:00,0.68804,0.68808,0.68802,0.68804,95000000.0
2006-01-25 04:03:00,0.68809,0.6881,0.68808,0.68809,114899997.0
2006-01-25 04:04:00,0.68811,0.68814,0.68809,0.68813,180299998.0
2006-01-25 04:05:00,0.68812,0.68821,0.68809,0.68815,327600003.0
2006-01-25 04:06:00,0.68817,0.6882,0.68802,0.68808,202200001.0
2006-01-25 04:07:00,0.68808,0.68808,0.68807,0.68807,32100000.0
2006-01-25 04:08:00,0.68807,0.68807,0.68805,0.68805,42299998.0
2006-01-25 04:09:00,0.68808,0.68813,0.688,0.68812,164600002.0
2006-01-25 04:10:00,0.68815,0.68815,0.68813,0.68813,105699998.0
2006-01-25 04:11:00,0.68813,0.68813,0.688,0.688,137300002.0
2006-01-25 04:12:00,0.68805,0.68808,0.68802,0.68802,186000001.0
2006-01-25 04:13:00,0.68805,0.68805,0.68805,0.68805,14400000.0
2006-01-25 04:14:00,0.688,0.688,0.68798,0.68798,6800000.0
2006-01-25 04:15:00,0.68803,0.68807,0.68802,0.68805,127000001.0
2006-01-25 04:16:00,0.68801,0.68801,0.68796,0.688,119699999.0
2006-01-25 04:17:00,0.688,0.688,0.688,0.688,55200001.0
2006-01-25 04:18:00,0.68805,0.68805,0.68805,0.68805,15400000.0
2006-01-25 04:19:00,0.68803,0.68808,0.68799,0.68799,107800002.0
2006-01-25 04:20:00,0.68799,0.68807,0.68799,0.68803,72600001.0
2006-01-25 04:21:00,0.68803,0.68805,0.68803,0.68805,8800000.0
2006-01-25 04:22:00,0.68807,0.68814,0.68805,0.68805,209599997.0
2006-01-25 04:23:00,0.68813,0.68813,0.68813,0.68813,59799999.0
2006-01-25 04:24:00,0.68806,0.68812,0.68806,0.68807,97700003.0
2006-01-25 04:25:00,0.68804,0.68804,0.68796,0.68804,224200001.0
2006-01-25 04:26:00,0.6881,0.6881,0.68793,0.68808,103900004.0
2006-01-25 04:27:00,0.68813,0.68815,0.68804,0.68815,121200002.0
2006-01-25 04:28:00,0.68813,0.68815,0.6881,0.6881,63300001.0
2006-01-25 04:29:00,0.68813,0.68819,0.68813,0.68813,142699997.0
2006-01-25 04:30:00,0.68809,0.68811,0.68804,0.68804,62100000.0
2006-01-25 04:31:00,0.688,0.68811,0.688,0.6881,208400007.0
2006-01-25 04:32:00,0.68815,0.68815,0.68813,0.68813,79000000.0
2006-01-25 04:33:00,0.68811,0.68819,0.68809,0.68809,128500002.0
2006-01-25 04:34:00,0.68805,0.68807,0.68801,0.68806,174999999.0
2006-01-25 04:35:00,0.68809,0.68812,0.68805,0.68807,256500007.0
2006-01-25 04:36:00,0.68808,0.68813,0.68805,0.68813,319699998.0
2006-01-25 04:37:00,0.68803,0.68807,0.68802,0.68802,51700001.0
2006-01-25 04:38:00,0.68802,0.68809,0.68797,0.68806,103299999.0
2006-01-25 04:39:00,0.68799,0.68799,0.68783,0.68786,205199998.0
2006-01-25 04:40:00,0.68787,0.68793,0.68787,0.68788,115999998.0
2006-01-25 04:41:00,0.6879,0.68796,0.6879,0.68791,140499996.0
2006-01-25 04:42:00,0.68782,0.68782,0.6876,0.6877,191799996.0
2006-01-25 04:43:00,0.68773,0.68778,0.68773,0.68778,133999999.0
2006-01-25 04:44:00,0.68775,0.68785,0.68775,0.68779,321699996.0
2006-01-25 04:45:00,0.68771,0.68783,0.68771,0.68783,180600001.0
2006-01-25 04:46:00,0.68782,0.68782,0.68776,0.68777,60499998.0
2006-01-25 04:47:00,0.68777,0.6878,0.68766,0.6877,128400000.0
2006-01-25 04:48:00,0.68765,0.68765,0.68754,0.68754,197099995.0
2006-01-25 04:49:00,0.68754,0.68758,0.68752,0.68755,209300002.0
2006-01-25 04:50:00,0.68752,0.68756,0.68746,0.68753,244799998.0
2006-01-25 04:51:00,0.68751,0.68759,0.68749,0.68759,133799996.0
2006-01-25 04:52:00,0.68753,0.68754,0.68753,0.68754,17600000.0
2006-01-25 04:53:00,0.68749,0.68754,0.68748,0.6875,182099999.0
2006-01-25 04:54:00,0.68747,0.68758,0.68747,0.68752,200099997.0
2006-01-25 04:55:00,0.68754,0.68762,0.68754,0.6876,153899997.0
2006-01-25 04:56:00,0.6876,0.6877,0.68754,0.6877,165200002.0
2006-01-25 04:57:00,0.68769,0.68771,0.68763,0.68763,62999999.0
2006-01-25 04:58:00,0.68756,0.68762,0.68752,0.68762,62400001.0
2006-01-25 04:59:00,0.68764,0.68775,0.6876,0.68775,90700000.0
2006-01-25 05:00:00,0.68772,0.68776,0.68772,0.68773,135000002.0
2006-01-25 05:01:00,0.68772,0.68782,0.68771,0.68773,123999998.0
2006-01-25 05:02:00,0.68776,0.68776,0.68774,0.68775,148299997.0
2006-01-25 05:03:00,0.6877,0.68777,0.6877,0.68773,185100007.0
2006-01-25 05:04:00,0.68779,0.68779,0.68766,0.68767,65399999.0
2006-01-25 05:05:00,0.68774,0.68774,0.68774,0.68774,53500001.0
2006-01-25 05:06:00,0.68777,0.68781,0.68775,0.6878,305299994.0
2006-01-25 05:07:00,0.68778,0.68778,0.68777,0.68777,19200000.0
2006-01-25 05:08:00,0.68779,0.68783,0.68776,0.68776,122699997.0
2006-01-25 05:09:00,0.68775,0.68783,0.68775,0.68783,208700002.0
2006-01-25 05:10:00,0.68779,0.68784,0.68777,0.68784,124599999.0
2006-01-25 05:11:00,0.68778,0.6878,0.68775,0.68775,142100003.0
2006-01-25 05:12:00,0.68784,0.68784,0.6878,0.6878,164599998.0
2006-01-25 05:13:00,0.6878,0.6878,0.68775,0.6878,255000002.0
2006-01-25 05:14:00,0.6878,0.6878,0.68773,0.68777,129499999.0
2006-01-25 05:15:00,0.68778,0.68778,0.68778,0.68778,47900000.0
2006-01-25 05:16:00,0.6878,0.68783,0.68775,0.68783,176599999.0
2006-01-25 05:17:00,0.6878,0.68785,0.68779,0.68785,162300003.0
2006-01-25 05:18:00,0.6878,0.68785,0.6878,0.6878,173599999.0
2006-01-25 05:19:00,0.68785,0.68785,0.68785,0.68785,36899998.0
2006-01-25 05:20:00,0.68783,0.68783,0.68783,0.68783,7900000.0
2006-01-25 05:21:00,0.68783,0.68783,0.68783,0.68783,41599998.0
2006-01-25 05:22:00,0.68783,0.68783,0.68783,0.68783,24700001.0
2006-01-25 05:23:00,0.68781,0.68785,0.6878,0.68785,213400000.0
2006-01-25 05:24:00,0.68785,0.68785,0.6878,0.6878,120300000.0
2006-01-25 05:25:00,0.68785,0.68785,0.68785,0.68785,800000.0
2006-01-25 05:26:00,0.68783,0.68788,0.6878,0.6878,191199997.0
2006-01-25 05:27:00,0.68785,0.68797,0.68785,0.68786,177600000.0
2006-01-25 05:28:00,0.68788,0.68792,0.68788,0.68788,105300002.0
2006-01-25 05:29:00,0.6879,0.6879,0.68788,0.68788,81699999.0
2006-01-25 05:30:00,0.68786,0.68786,0.6878,0.6878,38399999.0
2006-01-25 05:31:00,0.6878,0.68782,0.6878,0.68782,35100000.0
2006-01-25 05:32:00,0.6878,0.68785,0.6878,0.68782,258699995.0
2006-01-25 05:33:00,0.6878,0.6879,0.6878,0.6879,93700002.0
2006-01-25 05:34:00,0.68785,0.68788,0.68784,0.68784,50300000.0
2006-01-25 05:35:00,0.68787,0.68788,0.68786,0.68787,76700000.0
2006-01-25 05:36:00,0.68787,0.6879,0.68785,0.6879,108799998.0
2006-01-25 05:37:00,0.68788,0.68794,0.68787,0.68789,46200001.0
2006-01-25 05:38:00,0.6879,0.68793,0.6879,0.68793,41499998.0
2006-01-25 05:39:00,0.6879,0.6879,0.68787,0.68787,72599998.0
2006-01-25 05:40:00,0.6879,0.6879,0.6878,0.68782,31500000.0
2006-01-25 05:41:00,0.6879,0.6879,0.68788,0.6879,221300001.0
2006-01-25 05:42:00,0.68788,0.68789,0.68787,0.68787,134400003.0
2006-01-25 05:43:00,0.68783,0.68783,0.68783,0.68783,600000.0
2006-01-25 05:44:00,0.68788,0.68788,0.68785,0.68785,37800001.0
2006-01-25 05:45:00,0.68782,0.68785,0.68778,0.68778,98100001.0
2006-01-25 05:46:00,0.68785,0.68785,0.68785,0.68785,8000000.0
2006-01-25 05:47:00,0.6878,0.68788,0.6878,0.68785,249299996.0
2006-01-25 05:48:00,0.68786,0.68792,0.68786,0.68788,121299997.0
2006-01-25 05:49:00,0.68792,0.68803,0.68792,0.68795,111900003.0
2006-01-25 05:50:00,0.68801,0.68803,0.68794,0.68794,101400000.0
2006-01-25 05:51:00,0.68795,0.68803,0.6879,0.68803,95499999.0
2006-01-25 05:52:00,0.68803,0.68803,0.68796,0.68802,173899997.0
2006-01-25 05:53:00,0.68798,0.688,0.68797,0.68797,82199998.0
2006-01-25 05:54:00,0.68797,0.68803,0.68797,0.68797,182400001.0
2006-01-25 05:55:00,0.68793,0.68801,0.68793,0.68796,140600001.0
2006-01-25 05:56:00,0.688,0.68805,0.688,0.68804,130800005.0
2006-01-25 05:57:00,0.68801,0.68814,0.68801,0.68813,91100003.0
2006-01-25 05:58:00,0.68812,0.68813,0.68812,0.68812,48600000.0
2006-01-25 05:59:00,0.68809,0.68817,0.68809,0.68812,90500000.0
2006-01-25 06:00:00,0.68809,0.68809,0.68797,0.68804,128600001.0
2006-01-25 06:01:00,0.68806,0.68808,0.68806,0.68808,23900000.0
2006-01-25 06:02:00,0.6881,0.6881,0.68809,0.68809,9400000.0
2006-01-25 06:03:00,0.68815,0.68822,0.68796,0.68796,163000001.0
2006-01-25 06:04:00,0.68791,0.68796,0.68791,0.68796,43800001.0
2006-01-25 06:05:00,0.68801,0.68808,0.68798,0.68805,78400002.0
2006-01-25 06:06:00,0.68805,0.68812,0.68804,0.68812,208399999.0
2006-01-25 06:07:00,0.68813,0.68813,0.68804,0.6881,215300000.0
2006-01-25 06:08:00,0.68808,0.68811,0.68807,0.6881,122300000.0
2006-01-25 06:09:00,0.68807,0.68811,0.68807,0.6881,229599999.0
2006-01-25 06:10:00,0.68816,0.68817,0.68809,0.68817,19300000.0
2006-01-25 06:11:00,0.68815,0.68818,0.68812,0.68812,139300000.0
2006-01-25 06:12:00,0.68807,0.68816,0.68807,0.6881,243500001.0
2006-01-25 06:13:00,0.68809,0.68809,0.68802,0.68807,89200001.0
2006-01-25 06:14:00,0.68805,0.68814,0.68804,0.6881,82200001.0
2006-01-25 06:15:00,0.68812,0.68814,0.68806,0.68806,50299999.0
2006-01-25 06:16:00,0.6881,0.6881,0.68805,0.6881,151899998.0
2006-01-25 06:17:00,0.68808,0.6881,0.68805,0.68808,280799994.0
2006-01-25 06:18:00,0.68804,0.68805,0.68803,0.68803,44099999.0
2006-01-25 06:19:00,0.688,0.68806,0.688,0.68804,151999994.0
2006-01-25 06:20:00,0.68802,0.68816,0.68802,0.68813,132300000.0
2006-01-25 06:21:00,0.68811,0.68811,0.68809,0.68809,66199998.0
2006-01-25 06:22:00,0.68807,0.68808,0.68807,0.68808,39100001.0
2006-01-25 06:23:00,0.68812,0.68817,0.68806,0.6881,200900005.0
2006-01-25 06:24:00,0.68814,0.68822,0.68813,0.68813,210000002.0
2006-01-25 06:25:00,0.68814,0.68823,0.68814,0.68819,113400003.0
2006-01-25 06:26:00,0.68818,0.68822,0.68818,0.68818,124600004.0
2006-01-25 06:27:00,0.68819,0.68827,0.68819,0.68825,289500000.0
2006-01-25 06:28:00,0.68824,0.68824,0.68816,0.68816,48100001.0
2006-01-25 06:29:00,0.68817,0.68819,0.68815,0.68815,185599999.0
2006-01-25 06:30:00,0.68815,0.68815,0.68809,0.68813,104699998.0
2006-01-25 06:31:00,0.68809,0.68814,0.68807,0.68814,105400000.0
2006-01-25 06:32:00,0.68822,0.68823,0.68822,0.68823,21400000.0
2006-01-25 06:33:00,0.68821,0.68821,0.68818,0.6882,95900002.0
2006-01-25 06:34:00,0.68815,0.68815,0.68807,0.68807,162299998.0
2006-01-25 06:35:00,0.68802,0.68813,0.68802,0.68813,130100001.0
2006-01-25 06:36:00,0.68812,0.68812,0.688,0.688,161199998.0
2006-01-25 06:37:00,0.68809,0.68817,0.68803,0.68817,167999998.0
2006-01-25 06:38:00,0.68815,0.68821,0.68814,0.68814,227099998.0
2006-01-25 06:39:00,0.68823,0.68825,0.68814,0.68825,104699999.0
2006-01-25 06:40:00,0.68826,0.68826,0.68818,0.68818,165499999.0
2006-01-25 06:41:00,0.68818,0.68818,0.68818,0.68818,67799999.0
2006-01-25 06:42:00,0.68815,0.68815,0.68812,0.68812,27900000.0
2006-01-25 06:43:00,0.68812,0.68812,0.6881,0.68811,31700001.0
2006-01-25 06:44:00,0.68812,0.68816,0.6881,0.6881,128099998.0
2006-01-25 06:45:00,0.68817,0.68817,0.68808,0.68808,177599998.0
2006-01-25 06:46:00,0.68815,0.68821,0.68812,0.68812,274200003.0
2006-01-25 06:47:00,0.68812,0.68817,0.68812,0.68815,52600001.0
2006-01-25 06:48:00,0.68812,0.68813,0.68812,0.68813,9600000.0
2006-01-25 06:49:00,0.68815,0.68815,0.68815,0.68815,43100000.0
2006-01-25 06:50:00,0.68819,0.68819,0.68814,0.68815,143499999.0
2006-01-25 06:51:00,0.68817,0.68818,0.6881,0.68814,133400001.0
2006-01-25 06:52:00,0.68814,0.6883,0.68814,0.6883,185600002.0
2006-01-25 06:53:00,0.6883,0.6883,0.68816,0.68816,80600000.0
2006-01-25 06:54:00,0.68825,0.68827,0.68823,0.68823,94400000.0
2006-01-25 06:55:00,0.6882,0.68821,0.68819,0.6882,57400000.0
2006-01-25 06:56:00,0.6882,0.68827,0.6882,0.68822,256000001.0
2006-01-25 06:57:00,0.68823,0.68823,0.68812,0.68812,93799999.0
2006-01-25 06:58:00,0.6881,0.68817,0.6881,0.68817,104499996.0
2006-01-25 06:59:00,0.68817,0.68824,0.68815,0.68815,111699997.0
2006-01-25 07:00:00,0.68809,0.68812,0.68808,0.68812,24700000.0
2006-01-25 07:01:00,0.68806,0.68818,0.68805,0.68818,97300001.0
2006-01-25 07:02:00,0.6882,0.68821,0.68813,0.68813,171300002.0
2006-01-25 07:03:00,0.68815,0.68817,0.68815,0.68817,123799995.0
2006-01-25 07:04:00,0.68812,0.68818,0.68812,0.68818,57700001.0
2006-01-25 07:05:00,0.6881,0.68811,0.68807,0.68809,183799999.0
2006-01-25 07:06:00,0.68813,0.68813,0.68808,0.68812,108700000.0
2006-01-25 07:07:00,0.68815,0.68815,0.68804,0.68806,129199998.0
2006-01-25 07:08:00,0.68812,0.68812,0.68802,0.68803,195900001.0
2006-01-25 07:09:00,0.68804,0.68808,0.68803,0.68803,151000004.0
2006-01-25 07:10:00,0.688,0.68804,0.688,0.68802,168400000.0
2006-01-25 07:11:00,0.68803,0.68805,0.68802,0.68805,160399997.0
2006-01-25 07:12:00,0.688,0.688,0.688,0.688,12800000.0
2006-01-25 07:13:00,0.68801,0.68801,0.68788,0.68795,248600003.0
2006-01-25 07:14:00,0.68792,0.68792,0.68783,0.68787,208700003.0
2006-01-25 07:15:00,0.68791,0.68793,0.68786,0.68787,199900004.0
2006-01-25 07:16:00,0.68785,0.68785,0.68782,0.68785,196499998.0
2006-01-25 07:17:00,0.68775,0.68775,0.68757,0.6876,84299997.0
2006-01-25 07:18:00,0.68771,0.68791,0.68771,0.68786,138699994.0
2006-01-25 07:19:00,0.68784,0.68794,0.68784,0.68788,111299999.0
2006-01-25 07:20:00,0.6879,0.68794,0.68789,0.6879,216499999.0
2006-01-25 07:21:00,0.68797,0.688,0.68795,0.68795,84499998.0
2006-01-25 07:22:00,0.68791,0.68801,0.68787,0.68799,239700004.0
2006-01-25 07:23:00,0.68798,0.68803,0.68794,0.68794,134000000.0
2006-01-25 07:24:00,0.68792,0.68797,0.68787,0.68794,121300000.0
2006-01-25 07:25:00,0.68793,0.68795,0.68793,0.68795,1400000.0
2006-01-25 07:26:00,0.68795,0.68795,0.68793,0.68793,53399999.0
2006-01-25 07:27:00,0.68797,0.68803,0.68797,0.688,284700004.0
2006-01-25 07:28:00,0.68797,0.68807,0.68797,0.68798,126199999.0
2006-01-25 07:29:00,0.68788,0.68788,0.68767,0.68773,43600001.0
2006-01-25 07:30:00,0.68773,0.68782,0.68773,0.68778,172399994.0
2006-01-25 07:31:00,0.68785,0.68786,0.68775,0.68775,79699999.0
2006-01-25 07:32:00,0.68778,0.6879,0.68778,0.6879,39400000.0
2006-01-25 07:33:00,0.6879,0.6879,0.68777,0.68778,66100002.0
2006-01-25 07:34:00,0.68775,0.6878,0.68772,0.68776,214700003.0
2006-01-25 07:35:00,0.68776,0.68778,0.68773,0.68778,96500002.0
2006-01-25 07:36:00,0.68776,0.68776,0.68772,0.68772,36499999.0
2006-01-25 07:37:00,0.68771,0.68778,0.68765,0.68778,266399998.0
2006-01-25 07:38:00,0.6878,0.68785,0.68779,0.68781,161300000.0
2006-01-25 07:39:00,0.6878,0.68788,0.6878,0.68782,48599998.0
2006-01-25 07:40:00,0.68784,0.68785,0.68781,0.68785,133300001.0
2006-01-25 07:41:00,0.68785,0.68785,0.68782,0.68785,156999997.0
2006-01-25 07:42:00,0.68781,0.6879,0.68781,0.6879,139099998.0
2006-01-25 07:43:00,0.68791,0.688,0.6879,0.68795,184400007.0
2006-01-25 07:44:00,0.68801,0.68801,0.6879,0.68796,168899999.0
2006-01-25 07:45:00,0.68793,0.68793,0.68785,0.68785,117000002.0
2006-01-25 07:46:00,0.68787,0.68792,0.68782,0.68782,122100004.0
2006-01-25 07:47:00,0.68787,0.68787,0.68781,0.68785,114100001.0
2006-01-25 07:48:00,0.68782,0.6879,0.68782,0.68782,47600000.0
2006-01-25 07:49:00,0.68786,0.68789,0.68786,0.68789,43899998.0
2006-01-25 07:50:00,0.68795,0.68795,0.68792,0.68793,55200000.0
2006-01-25 07:51:00,0.6879,0.68796,0.6879,0.68791,219399999.0
2006-01-25 07:52:00,0.68793,0.68793,0.68786,0.68792,125199999.0
2006-01-25 07:53:00,0.68788,0.68792,0.68787,0.68789,133400002.0
2006-01-25 07:54:00,0.68786,0.68788,0.68782,0.68785,36300000.0
2006-01-25 07:55:00,0.6879,0.68792,0.68778,0.6878,181600000.0
2006-01-25 07:56:00,0.68782,0.6879,0.68782,0.68782,66700001.0
2006-01-25 07:57:00,0.68779,0.68779,0.68766,0.68776,118999998.0
2006-01-25 07:58:00,0.68777,0.6878,0.68769,0.68775,101399998.0
2006-01-25 07:59:00,0.68785,0.68793,0.68785,0.68793,16800000.0
2006-01-25 08:00:00,0.68796,0.68824,0.68796,0.68824,204700003.0
2006-01-25 08:01:00,0.68829,0.68838,0.68825,0.68835,87800000.0
2006-01-25 08:02:00,0.6883,0.6883,0.68815,0.68815,85900001.0
2006-01-25 08:03:00,0.68817,0.68824,0.68812,0.68816,97500001.0
2006-01-25 08:04:00,0.68813,0.68823,0.6881,0.68823,274899999.0
2006-01-25 08:05:00,0.68821,0.68834,0.68818,0.68834,100000000.0
2006-01-25 08:06:00,0.68825,0.68825,0.68818,0.68818,31900000.0
2006-01-25 08:07:00,0.688,0.68805,0.688,0.68805,129499998.0
2006-01-25 08:08:00,0.68807,0.6881,0.68806,0.68807,150299999.0
2006-01-25 08:09:00,0.68801,0.68806,0.68793,0.688,107400001.0
2006-01-25 08:10:00,0.68798,0.68801,0.68795,0.688,152600004.0
2006-01-25 08:11:00,0.68799,0.68802,0.68794,0.68798,196899997.0
2006-01-25 08:12:00,0.68802,0.68802,0.68792,0.688,85299999.0
2006-01-25 08:13:00,0.68797,0.68806,0.68796,0.688,152500003.0
2006-01-25 08:14:00,0.68802,0.68802,0.68798,0.68798,46300000.0
2006-01-25 08:15:00,0.6879,0.6879,0.68785,0.68785,28700000.0
2006-01-25 08:16:00,0.68781,0.68781,0.68779,0.68779,63100002.0
2006-01-25 08:17:00,0.68777,0.68778,0.68768,0.68778,286899997.0
2006-01-25 08:18:00,0.68775,0.68781,0.68775,0.68778,92500000.0
2006-01-25 08:19:00,0.68775,0.6878,0.68773,0.68773,84700001.0
2006-01-25 08:20:00,0.6877,0.68771,0.6877,0.68771,25200000.0
2006-01-25 08:21:00,0.68771,0.68777,0.68769,0.68769,159499997.0
2006-01-25 08:22:00,0.68774,0.68778,0.68774,0.68778,88699998.0
2006-01-25 08:23:00,0.68781,0.68785,0.6878,0.68785,136500000.0
2006-01-25 08:24:00,0.68785,0.68793,0.68785,0.68793,165799998.0
2006-01-25 08:25:00,0.68794,0.68804,0.68794,0.68803,32600001.0
2006-01-25 08:26:00,0.68813,0.68813,0.68806,0.68806,116799998.0
2006-01-25 08:27:00,0.68812,0.68817,0.6881,0.68812,202600002.0
2006-01-25 08:28:00,0.68807,0.68807,0.68802,0.68805,114900000.0
2006-01-25 08:29:00,0.68803,0.68816,0.688,0.688,163499998.0
2006-01-25 08:30:00,0.68802,0.68808,0.68802,0.68805,171099997.0
2006-01-25 08:31:00,0.68801,0.6881,0.68801,0.68804,190100002.0
2006-01-25 08:32:00,0.68804,0.68812,0.688,0.68805,152300002.0
2006-01-25 08:33:00,0.68806,0.68807,0.68795,0.68795,113800003.0
2006-01-25 08:34:00,0.68796,0.68804,0.68796,0.68802,70099997.0
2006-01-25 08:35:00,0.68795,0.68801,0.68791,0.68791,123400003.0
2006-01-25 08:36:00,0.68792,0.68792,0.68788,0.68792,153800001.0
2006-01-25 08:37:00,0.68792,0.68803,0.68792,0.68803,52700001.0
2006-01-25 08:38:00,0.68803,0.68806,0.68797,0.688,76699999.0
2006-01-25 08:39:00,0.68795,0.68805,0.68795,0.68801,114100001.0
2006-01-25 08:40:00,0.68795,0.68802,0.68795,0.688,135900003.0
2006-01-25 08:41:00,0.68803,0.68812,0.68803,0.68808,149300001.0
2006-01-25 08:42:00,0.68805,0.68813,0.68805,0.68813,111000000.0
2006-01-25 08:43:00,0.6881,0.6881,0.688,0.688,135100000.0
2006-01-25 08:44:00,0.68803,0.68807,0.688,0.68807,218599998.0
2006-01-25 08:45:00,0.68803,0.68808,0.68803,0.68804,149399997.0
2006-01-25 08:46:00,0.68802,0.68804,0.68795,0.68804,217800000.0
2006-01-25 08:47:00,0.68802,0.68802,0.68798,0.68798,156700003.0
2006-01-25 08:48:00,0.68795,0.68804,0.68795,0.68798,128899999.0
2006-01-25 08:49:00,0.68802,0.68807,0.68801,0.68802,109500002.0
2006-01-25 08:50:00,0.688,0.688,0.688,0.688,4800000.0
2006-01-25 08:51:00,0.688,0.68803,0.68797,0.68797,156000001.0
2006-01-25 08:52:00,0.68796,0.68803,0.68796,0.68803,158599999.0
2006-01-25 08:53:00,0.688,0.688,0.68795,0.68795,93800002.0
2006-01-25 08:54:00,0.68799,0.68799,0.68798,0.68798,32700001.0
2006-01-25 08:55:00,0.68803,0.68811,0.68801,0.68805,164000003.0
2006-01-25 08:56:00,0.68804,0.68805,0.68798,0.68804,165299999.0
2006-01-25 08:57:00,0.68805,0.68805,0.68802,0.68802,38400000.0
2006-01-25 08:58:00,0.68799,0.68801,0.68795,0.68795,106400000.0
2006-01-25 08:59:00,0.68788,0.68795,0.68787,0.68795,150000000.0
2006-01-25 09:00:00,0.68796,0.68806,0.68795,0.68798,155600001.0
2006-01-25 09:01:00,0.68798,0.68798,0.68789,0.68793,198199997.0
2006-01-25 09:02:00,0.68796,0.68796,0.68787,0.68787,193100002.0
2006-01-25 09:03:00,0.68785,0.6879,0.68781,0.68781,184600000.0
2006-01-25 09:04:00,0.68786,0.68786,0.6878,0.68782,131099998.0
2006-01-25 09:05:00,0.68785,0.68785,0.68771,0.68771,129700001.0
2006-01-25 09:06:00,0.68771,0.68777,0.68766,0.68766,82300001.0
2006-01-25 09:07:00,0.68758,0.68764,0.6875,0.68758,162599998.0
2006-01-25 09:08:00,0.68761,0.68767,0.68752,0.68752,178700005.0
2006-01-25 09:09:00,0.68754,0.68767,0.68744,0.68767,115499999.0
2006-01-25 09:10:00,0.6877,0.6877,0.68761,0.68765,103700001.0
2006-01-25 09:11:00,0.68761,0.68771,0.68759,0.68765,202900005.0
2006-01-25 09:12:00,0.68768,0.68774,0.68767,0.68769,273199999.0
2006-01-25 09:13:00,0.68772,0.68775,0.68765,0.68768,180100002.0
2006-01-25 09:14:00,0.6877,0.68777,0.68767,0.68768,186300003.0
2006-01-25 09:15:00,0.68773,0.68777,0.68772,0.68772,120399998.0
2006-01-25 09:16:00,0.68769,0.68785,0.68769,0.68785,138200000.0
2006-01-25 09:17:00,0.68782,0.68785,0.68778,0.68782,138700000.0
2006-01-25 09:18:00,0.68786,0.68789,0.68776,0.68784,116300000.0
2006-01-25 09:19:00,0.68784,0.68796,0.68784,0.68789,61400001.0
2006-01-25 09:20:00,0.68787,0.68787,0.68783,0.68783,42400001.0
2006-01-25 09:21:00,0.68779,0.68788,0.68776,0.68784,233499996.0
2006-01-25 09:22:00,0.68783,0.68786,0.68777,0.68781,60900000.0
2006-01-25 09:23:00,0.68775,0.68778,0.68774,0.68776,102099999.0
2006-01-25 09:24:00,0.68776,0.68776,0.68765,0.6877,219599998.0
2006-01-25 09:25:00,0.68768,0.6877,0.68762,0.6877,152500001.0
2006-01-25 09:26:00,0.68775,0.68779,0.68774,0.68776,128100003.0
2006-01-25 09:27:00,0.68778,0.6878,0.68767,0.68767,112500000.0
2006-01-25 09:28:00,0.68762,0.68768,0.68762,0.68762,112000001.0
2006-01-25 09:29:00,0.68764,0.68766,0.68764,0.68766,41399998.0
2006-01-25 09:30:00,0.68769,0.68777,0.68769,0.68773,148899997.0
2006-01-25 09:31:00,0.68772,0.68777,0.68772,0.68773,79000002.0
2006-01-25 09:32:00,0.68771,0.68782,0.68771,0.6878,129000001.0
2006-01-25 09:33:00,0.68782,0.68787,0.68779,0.68779,146699998.0
2006-01-25 09:34:00,0.68777,0.68788,0.68777,0.68787,156600000.0
2006-01-25 09:35:00,0.68788,0.68796,0.68781,0.68795,116200001.0
2006-01-25 09:36:00,0.68794,0.68794,0.68777,0.68777,147599997.0
2006-01-25 09:37:00,0.68786,0.68806,0.68786,0.68797,113999998.0
2006-01-25 09:38:00,0.68795,0.68795,0.68784,0.68786,124899999.0
2006-01-25 09:39:00,0.68781,0.68795,0.68781,0.68795,122699999.0
2006-01-25 09:40:00,0.68797,0.68797,0.68794,0.68796,100299999.0
2006-01-25 09:41:00,0.68801,0.68807,0.68788,0.68793,117000002.0
2006-01-25 09:42:00,0.68799,0.688,0.68784,0.68787,187500004.0
2006-01-25 09:43:00,0.68786,0.6879,0.68778,0.68785,166100000.0
2006-01-25 09:44:00,0.68781,0.68796,0.68781,0.68796,90000001.0
2006-01-25 09:45:00,0.68797,0.68797,0.68791,0.68795,130899999.0
2006-01-25 09:46:00,0.68788,0.68793,0.68786,0.68788,146300002.0
2006-01-25 09:47:00,0.68789,0.68795,0.68786,0.6879,86000002.0
2006-01-25 09:48:00,0.68787,0.68801,0.68787,0.68797,173000003.0
2006-01-25 09:49:00,0.68797,0.68798,0.68791,0.68798,146700003.0
2006-01-25 09:50:00,0.68799,0.68807,0.68793,0.68803,193499997.0
2006-01-25 09:51:00,0.68803,0.68809,0.68798,0.68809,119000001.0
2006-01-25 09:52:00,0.68811,0.68811,0.68807,0.68808,79300002.0
2006-01-25 09:53:00,0.68811,0.68818,0.6881,0.68812,187799999.0
2006-01-25 09:54:00,0.68805,0.68829,0.68805,0.68829,57400001.0
2006-01-25 09:55:00,0.68827,0.68827,0.68812,0.6882,100500000.0
2006-01-25 09:56:00,0.68815,0.6882,0.68815,0.68818,113299997.0
2006-01-25 09:57:00,0.68822,0.68831,0.68819,0.68827,204400004.0
2006-01-25 09:58:00,0.68824,0.68827,0.68815,0.68823,54500000.0
2006-01-25 09:59:00,0.68816,0.68816,0.68805,0.68805,156299998.0
2006-01-25 10:00:00,0.688,0.68803,0.68795,0.68803,63000001.0
2006-01-25 10:01:00,0.68804,0.68805,0.68802,0.68802,185700003.0
2006-01-25 10:02:00,0.68799,0.6881,0.68799,0.68804,223000002.0
2006-01-25 10:03:00,0.68805,0.6881,0.68803,0.6881,208500002.0
2006-01-25 10:04:00,0.68807,0.6881,0.68804,0.6881,161400003.0
2006-01-25 10:05:00,0.68807,0.68811,0.68802,0.68805,193100002.0
2006-01-25 10:06:00,0.688,0.68807,0.68798,0.68805,197300004.0
2006-01-25 10:07:00,0.68802,0.68807,0.688,0.68805,113300002.0
2006-01-25 10:08:00,0.68803,0.68815,0.68803,0.68806,234200001.0
2006-01-25 10:09:00,0.68807,0.68826,0.68807,0.68823,121100000.0
2006-01-25 10:10:00,0.68823,0.68824,0.68817,0.68824,123699999.0
2006-01-25 10:11:00,0.68823,0.68823,0.68814,0.68814,82199999.0
2006-01-25 10:12:00,0.68822,0.68824,0.68811,0.68815,248300005.0
2006-01-25 10:13:00,0.6881,0.6881,0.68802,0.6881,135099999.0
2006-01-25 10:14:00,0.68809,0.68816,0.68806,0.68816,36800000.0
2006-01-25 10:15:00,0.6882,0.68825,0.68817,0.68818,178400003.0
2006-01-25 10:16:00,0.68815,0.68823,0.68814,0.68823,175999997.0
2006-01-25 10:17:00,0.68818,0.68822,0.68813,0.68815,212800004.0
2006-01-25 10:18:00,0.68813,0.68815,0.6881,0.68815,106500004.0
2006-01-25 10:19:00,0.68816,0.68816,0.68802,0.68808,108600004.0
2006-01-25 10:20:00,0.68812,0.68817,0.68809,0.68817,102400002.0
2006-01-25 10:21:00,0.68816,0.68819,0.68806,0.68806,133700003.0
2006-01-25 10:22:00,0.68807,0.68811,0.68807,0.6881,117200001.0
2006-01-25 10:23:00,0.68815,0.68826,0.68815,0.68818,65500002.0
2006-01-25 10:24:00,0.68817,0.68825,0.68817,0.68825,94000001.0
2006-01-25 10:25:00,0.6882,0.6882,0.68807,0.68809,132400000.0
2006-01-25 10:26:00,0.68806,0.68813,0.68806,0.68808,82000000.0
2006-01-25 10:27:00,0.68809,0.68815,0.68808,0.68812,71599999.0
2006-01-25 10:28:00,0.6881,0.68824,0.6881,0.68815,225600000.0
2006-01-25 10:29:00,0.68812,0.68824,0.6881,0.6881,256500000.0
2006-01-25 10:30:00,0.6881,0.68818,0.6881,0.68817,132300002.0
2006-01-25 10:31:00,0.68814,0.6882,0.68813,0.68813,151000001.0
2006-01-25 10:32:00,0.6882,0.68831,0.68814,0.68827,112399998.0
2006-01-25 10:33:00,0.68833,0.68839,0.68833,0.68836,97399999.0
2006-01-25 10:34:00,0.68838,0.68846,0.68838,0.68839,208100002.0
2006-01-25 10:35:00,0.68845,0.68858,0.68845,0.68858,74000001.0
2006-01-25 10:36:00,0.68858,0.68865,0.68858,0.68861,205900000.0
2006-01-25 10:37:00,0.68858,0.68858,0.68842,0.68842,164700000.0
2006-01-25 10:38:00,0.68836,0.68842,0.68832,0.68837,98099999.0
2006-01-25 10:39:00,0.6883,0.6883,0.68822,0.68825,67000000.0
2006-01-25 10:40:00,0.68826,0.68832,0.68825,0.68831,106000000.0
2006-01-25 10:41:00,0.68833,0.68833,0.68817,0.68824,115699999.0
2006-01-25 10:42:00,0.68825,0.68825,0.68821,0.68823,103100000.0
2006-01-25 10:43:00,0.6883,0.68832,0.68825,0.68825,138099998.0
2006-01-25 10:44:00,0.68828,0.68829,0.68822,0.68828,332199998.0
2006-01-25 10:45:00,0.68827,0.68827,0.68817,0.68823,193200003.0
2006-01-25 10:46:00,0.68815,0.68824,0.68815,0.68817,168799997.0
2006-01-25 10:47:00,0.68813,0.68817,0.68809,0.68817,175600001.0
2006-01-25 10:48:00,0.68814,0.68817,0.68812,0.68817,162900002.0
2006-01-25 10:49:00,0.68825,0.68825,0.68812,0.68817,107300002.0
2006-01-25 10:50:00,0.68817,0.68817,0.68803,0.68805,97199999.0
2006-01-25 10:51:00,0.68806,0.68811,0.68806,0.68806,173900006.0
2006-01-25 10:52:00,0.68806,0.68814,0.68806,0.68814,90900000.0
2006-01-25 10:53:00,0.68819,0.68822,0.68809,0.68818,293200002.0
2006-01-25 10:54:00,0.68825,0.68834,0.68825,0.68825,102400002.0
2006-01-25 10:55:00,0.68824,0.68836,0.68821,0.68836,72599997.0
2006-01-25 10:56:00,0.6884,0.68855,0.6884,0.68851,254200006.0
2006-01-25 10:57:00,0.68847,0.68854,0.68833,0.68833,201100001.0
2006-01-25 10:58:00,0.68834,0.68839,0.68834,0.68839,62899998.0
2006-01-25 10:59:00,0.68839,0.68843,0.68829,0.68835,136399999.0
2006-01-25 11:00:00,0.68843,0.6886,0.68834,0.68857,114199999.0
2006-01-25 11:01:00,0.68861,0.68866,0.68847,0.68847,176100001.0
2006-01-25 11:02:00,0.68848,0.68858,0.68848,0.68857,163100001.0
2006-01-25 11:03:00,0.68863,0.68867,0.6885,0.68852,188900000.0
2006-01-25 11:04:00,0.68854,0.68854,0.68836,0.68841,183700000.0
2006-01-25 11:05:00,0.68837,0.68858,0.68837,0.68858,122600002.0
2006-01-25 11:06:00,0.68858,0.68861,0.68851,0.6886,66300000.0
2006-01-25 11:07:00,0.68862,0.68873,0.6886,0.68869,76000000.0
2006-01-25 11:08:00,0.68879,0.68886,0.68872,0.68883,137800001.0
2006-01-25 11:09:00,0.6888,0.6888,0.68863,0.68863,103799998.0
2006-01-25 11:10:00,0.68864,0.68869,0.68864,0.68869,61699999.0
2006-01-25 11:11:00,0.68868,0.68868,0.68858,0.68859,78900000.0
2006-01-25 11:12:00,0.68868,0.68875,0.68855,0.68855,80300001.0
2006-01-25 11:13:00,0.68847,0.68859,0.68847,0.68851,192899995.0
2006-01-25 11:14:00,0.68851,0.68855,0.68843,0.68855,333400001.0
2006-01-25 11:15:00,0.68861,0.68875,0.68858,0.68875,159400000.0
2006-01-25 11:16:00,0.68873,0.68876,0.68859,0.68872,178299998.0
2006-01-25 11:17:00,0.68864,0.68865,0.68854,0.68856,111600001.0
2006-01-25 11:18:00,0.68855,0.68863,0.68851,0.68863,158900001.0
2006-01-25 11:19:00,0.6886,0.6886,0.68848,0.68855,200300001.0
2006-01-25 11:20:00,0.68851,0.68857,0.6885,0.6885,240700001.0
2006-01-25 11:21:00,0.6886,0.68878,0.6886,0.68878,123300002.0
2006-01-25 11:22:00,0.68878,0.68878,0.68864,0.68864,168299998.0
2006-01-25 11:23:00,0.68865,0.68865,0.68858,0.68859,200400003.0
2006-01-25 11:24:00,0.68855,0.68857,0.6885,0.68853,198600001.0
2006-01-25 11:25:00,0.68847,0.68856,0.68846,0.68856,153200003.0
2006-01-25 11:26:00,0.68851,0.68865,0.68851,0.68858,298799996.0
2006-01-25 11:27:00,0.68853,0.68857,0.68846,0.68855,137900003.0
2006-01-25 11:28:00,0.68852,0.68874,0.68847,0.68873,138000001.0
2006-01-25 11:29:00,0.68881,0.68882,0.68869,0.68872,132700001.0
2006-01-25 11:30:00,0.6887,0.6887,0.68784,0.68784,211399999.0
2006-01-25 11:31:00,0.68774,0.68774,0.68714,0.68728,155300003.0
2006-01-25 11:32:00,0.68742,0.6876,0.68737,0.68758,186499998.0
2006-01-25 11:33:00,0.68758,0.68776,0.68758,0.68774,165700004.0
2006-01-25 11:34:00,0.68777,0.68782,0.68766,0.68782,170600000.0
2006-01-25 11:35:00,0.68788,0.68791,0.68783,0.6879,92300001.0
2006-01-25 11:36:00,0.68793,0.68795,0.6878,0.6878,176100001.0
2006-01-25 11:37:00,0.68787,0.68796,0.68782,0.68789,156100004.0
2006-01-25 11:38:00,0.68779,0.68779,0.68779,0.68779,60000001.0
2006-01-25 11:39:00,0.68778,0.68789,0.68778,0.68787,150699999.0
2006-01-25 11:40:00,0.68786,0.68789,0.68778,0.68782,257000000.0
2006-01-25 11:41:00,0.6879,0.6879,0.68781,0.68788,112300001.0
2006-01-25 11:42:00,0.68787,0.68792,0.68783,0.68786,231899999.0
2006-01-25 11:43:00,0.6879,0.68796,0.68789,0.68796,257500001.0
2006-01-25 11:44:00,0.68799,0.68803,0.68796,0.68798,156500000.0
2006-01-25 11:45:00,0.68797,0.68797,0.68787,0.6879,160200002.0
2006-01-25 11:46:00,0.68787,0.68795,0.68785,0.68785,176600000.0
2006-01-25 11:47:00,0.6879,0.68792,0.68787,0.6879,141600000.0
2006-01-25 11:48:00,0.68784,0.68785,0.68726,0.6873,192699995.0
2006-01-25 11:49:00,0.68725,0.68743,0.68715,0.68743,99599998.0
2006-01-25 11:50:00,0.68738,0.68754,0.68738,0.68754,147399999.0
2006-01-25 11:51:00,0.68756,0.68756,0.68739,0.68739,306099992.0
2006-01-25 11:52:00,0.68747,0.68747,0.68732,0.68732,187900000.0
2006-01-25 11:53:00,0.68722,0.68727,0.68714,0.68717,186199998.0
2006-01-25 11:54:00,0.6871,0.68723,0.68707,0.68712,143500003.0
2006-01-25 11:55:00,0.68713,0.68715,0.68703,0.68709,290799998.0
2006-01-25 11:56:00,0.68712,0.6872,0.68712,0.68713,122100000.0
2006-01-25 11:57:00,0.68714,0.68715,0.68706,0.68713,115799999.0
2006-01-25 11:58:00,0.68703,0.68706,0.6869,0.687,193099998.0
2006-01-25 11:59:00,0.687,0.68709,0.68693,0.68709,100900001.0
2006-01-25 12:00:00,0.68704,0.68714,0.68704,0.68714,111599999.0
2006-01-25 12:01:00,0.6872,0.6872,0.68696,0.68696,152399997.0
2006-01-25 12:02:00,0.68702,0.68704,0.68692,0.68704,150700002.0
2006-01-25 12:03:00,0.68711,0.68716,0.6871,0.68713,71300001.0
2006-01-25 12:04:00,0.68709,0.68719,0.68703,0.68712,167000000.0
2006-01-25 12:05:00,0.68709,0.68711,0.68706,0.68711,90999998.0
2006-01-25 12:06:00,0.68713,0.6872,0.68711,0.68717,224099998.0
2006-01-25 12:07:00,0.68714,0.68714,0.68704,0.68705,176500006.0
2006-01-25 12:08:00,0.6871,0.68713,0.68705,0.68713,195900000.0
2006-01-25 12:09:00,0.68713,0.68713,0.68705,0.68707,182200003.0
2006-01-25 12:10:00,0.6871,0.68717,0.6871,0.68716,197500000.0
2006-01-25 12:11:00,0.68715,0.68721,0.68712,0.68721,90299999.0
2006-01-25 12:12:00,0.68721,0.68722,0.68714,0.68714,100099998.0
2006-01-25 12:13:00,0.68715,0.68722,0.68712,0.68712,71400002.0
2006-01-25 12:14:00,0.68711,0.68713,0.68708,0.68708,62699998.0
2006-01-25 12:15:00,0.68701,0.68707,0.68697,0.68703,75100000.0
2006-01-25 12:16:00,0.6871,0.68719,0.68703,0.68719,210200003.0
2006-01-25 12:17:00,0.68726,0.68727,0.6872,0.68722,129299998.0
2006-01-25 12:18:00,0.6872,0.68722,0.68717,0.68717,185800001.0
2006-01-25 12:19:00,0.68723,0.68727,0.68713,0.68723,242700003.0
2006-01-25 12:20:00,0.68723,0.68726,0.68716,0.68719,174200001.0
2006-01-25 12:21:00,0.68717,0.68724,0.68714,0.68724,101300000.0
2006-01-25 12:22:00,0.68728,0.68729,0.68727,0.68727,104000001.0
2006-01-25 12:23:00,0.68726,0.68726,0.68714,0.6872,114200002.0
2006-01-25 12:24:00,0.68721,0.68722,0.68717,0.68717,122400000.0
2006-01-25 12:25:00,0.68717,0.68719,0.68712,0.68713,86300001.0
2006-01-25 12:26:00,0.68704,0.6871,0.68704,0.6871,166399999.0
2006-01-25 12:27:00,0.68711,0.68711,0.68698,0.68698,175300003.0
2006-01-25 12:28:00,0.68695,0.68701,0.68695,0.68697,119300000.0
2006-01-25 12:29:00,0.68698,0.68704,0.68691,0.68695,111699997.0
2006-01-25 12:30:00,0.68694,0.687,0.68694,0.68697,155000002.0
2006-01-25 12:31:00,0.68694,0.68703,0.68689,0.68694,202899994.0
2006-01-25 12:32:00,0.68688,0.68688,0.68684,0.68684,172199996.0
2006-01-25 12:33:00,0.68688,0.68688,0.68677,0.6868,95000000.0
2006-01-25 12:34:00,0.68684,0.68688,0.68684,0.68688,39900001.0
2006-01-25 12:35:00,0.68692,0.68697,0.68691,0.68692,150900005.0
2006-01-25 12:36:00,0.68685,0.68685,0.68685,0.68685,24600001.0
2006-01-25 12:37:00,0.6869,0.6869,0.68685,0.68687,150700002.0
2006-01-25 12:38:00,0.68685,0.68693,0.68685,0.68687,95600002.0
2006-01-25 12:39:00,0.6869,0.6869,0.68671,0.68671,110100002.0
2006-01-25 12:40:00,0.68664,0.68672,0.68664,0.68668,70599999.0
2006-01-25 12:41:00,0.68672,0.68677,0.6867,0.68672,128499999.0
2006-01-25 12:42:00,0.68668,0.68679,0.68668,0.68675,155000001.0
2006-01-25 12:43:00,0.6868,0.68698,0.6868,0.68697,103000000.0
2006-01-25 12:44:00,0.68694,0.687,0.6869,0.68693,159800002.0
2006-01-25 12:45:00,0.68702,0.68712,0.68702,0.6871,145900000.0
2006-01-25 12:46:00,0.68715,0.6874,0.68714,0.68728,174500002.0
2006-01-25 12:47:00,0.68726,0.68736,0.68726,0.68733,90499998.0
2006-01-25 12:48:00,0.68732,0.6874,0.68732,0.68737,116300002.0
2006-01-25 12:49:00,0.68735,0.68752,0.68735,0.68741,126400000.0
2006-01-25 12:50:00,0.68743,0.68747,0.6874,0.6874,140600000.0
2006-01-25 12:51:00,0.6874,0.68745,0.68737,0.68745,220600001.0
2006-01-25 12:52:00,0.68742,0.68742,0.68733,0.68736,103100002.0
2006-01-25 12:53:00,0.68739,0.6874,0.68726,0.68733,158600002.0
2006-01-25 12:54:00,0.6873,0.68735,0.68728,0.68728,103900002.0
2006-01-25 12:55:00,0.6873,0.68743,0.6873,0.68735,219900000.0
2006-01-25 12:56:00,0.68734,0.68738,0.68722,0.68722,159499999.0
2006-01-25 12:57:00,0.68722,0.68726,0.68714,0.68722,127799999.0
2006-01-25 12:58:00,0.68723,0.68727,0.68719,0.68719,131000000.0
2006-01-25 12:59:00,0.68718,0.68723,0.68717,0.68717,273799996.0
2006-01-25 13:00:00,0.6872,0.68727,0.68719,0.68726,214699997.0
2006-01-25 13:01:00,0.68728,0.68728,0.68717,0.68717,73200001.0
2006-01-25 13:02:00,0.68715,0.68716,0.68707,0.68714,35900000.0
2006-01-25 13:03:00,0.68708,0.68712,0.68704,0.6871,65600001.0
2006-01-25 13:04:00,0.68708,0.68714,0.68706,0.68712,222900002.0
2006-01-25 13:05:00,0.68707,0.68713,0.68705,0.6871,165099996.0
2006-01-25 13:06:00,0.68712,0.68717,0.68709,0.68713,171199999.0
2006-01-25 13:07:00,0.68714,0.68721,0.68712,0.68715,177500001.0
2006-01-25 13:08:00,0.68717,0.68717,0.68712,0.68717,71999999.0
2006-01-25 13:09:00,0.68715,0.68718,0.6871,0.68718,131399998.0
2006-01-25 13:10:00,0.68718,0.68731,0.68718,0.6873,121900000.0
2006-01-25 13:11:00,0.6873,0.6873,0.68725,0.68725,123300000.0
2006-01-25 13:12:00,0.68724,0.68733,0.68724,0.68733,107000003.0
2006-01-25 13:13:00,0.68732,0.68737,0.68732,0.68732,129999996.0
2006-01-25 13:14:00,0.68683,0.68698,0.68663,0.68669,102300001.0
2006-01-25 13:15:00,0.68668,0.68707,0.68668,0.68702,165199996.0
2006-01-25 13:16:00,0.68698,0.68702,0.68669,0.68687,127000000.0
2006-01-25 13:17:00,0.68703,0.68703,0.68672,0.68676,151199997.0
2006-01-25 13:18:00,0.68668,0.68712,0.68666,0.68705,123500001.0
2006-01-25 13:19:00,0.68726,0.68726,0.68726,0.68726,40600000.0
2006-01-25 13:20:00,0.68718,0.68723,0.68718,0.68718,195399997.0
2006-01-25 13:21:00,0.68715,0.6872,0.68715,0.6872,62299998.0
2006-01-25 13:22:00,0.68715,0.68715,0.68715,0.68715,3200000.0
2006-01-25 13:23:00,0.68715,0.6872,0.68715,0.6872,87700001.0
2006-01-25 13:24:00,0.687,0.68707,0.68676,0.68697,146500002.0
2006-01-25 13:25:00,0.68689,0.68706,0.68672,0.68672,197900000.0
2006-01-25 13:26:00,0.68676,0.68693,0.68676,0.68688,82600002.0
2006-01-25 13:27:00,0.687,0.68712,0.68674,0.68692,205799997.0
2006-01-25 13:28:00,0.68724,0.68724,0.68718,0.68719,173200000.0
2006-01-25 13:29:00,0.68722,0.68724,0.6872,0.68721,77800000.0
2006-01-25 13:30:00,0.68722,0.68724,0.68717,0.68718,161799995.0
2006-01-25 13:31:00,0.68723,0.68734,0.68722,0.68722,183199996.0
2006-01-25 13:32:00,0.68722,0.68727,0.68719,0.68723,213300001.0
2006-01-25 13:33:00,0.6872,0.68726,0.68716,0.6872,109999999.0
2006-01-25 13:34:00,0.68717,0.68717,0.68708,0.68712,172500000.0
2006-01-25 13:35:00,0.6871,0.68722,0.6871,0.68712,164199996.0
2006-01-25 13:36:00,0.6872,0.6872,0.68715,0.68716,168300000.0
2006-01-25 13:37:00,0.68716,0.68719,0.68712,0.68712,55000000.0
2006-01-25 13:38:00,0.68701,0.68701,0.68698,0.68698,46299999.0
2006-01-25 13:39:00,0.68692,0.68698,0.68687,0.68688,169700002.0
2006-01-25 13:40:00,0.68688,0.68688,0.68671,0.68681,93300001.0
2006-01-25 13:41:00,0.68678,0.68682,0.68674,0.68674,70199999.0
2006-01-25 13:42:00,0.68677,0.68685,0.68677,0.68679,200100002.0
2006-01-25 13:43:00,0.68674,0.68686,0.68674,0.68679,113800000.0
2006-01-25 13:44:00,0.68683,0.68689,0.68682,0.68683,24300000.0
2006-01-25 13:45:00,0.68678,0.68687,0.68678,0.68682,175900002.0
2006-01-25 13:46:00,0.68681,0.68682,0.68678,0.68681,57600001.0
2006-01-25 13:47:00,0.68683,0.68683,0.68673,0.68675,87100000.0
2006-01-25 13:48:00,0.68675,0.68675,0.6866,0.68666,120700003.0
2006-01-25 13:49:00,0.6867,0.68676,0.68661,0.68676,166900003.0
2006-01-25 13:50:00,0.68671,0.68674,0.6866,0.6867,175099996.0
2006-01-25 13:51:00,0.68669,0.68678,0.68667,0.68675,215700000.0
2006-01-25 13:52:00,0.68674,0.68679,0.68671,0.68671,129200003.0
2006-01-25 13:53:00,0.68676,0.68683,0.68673,0.6868,165800004.0
2006-01-25 13:54:00,0.6868,0.6869,0.68673,0.68686,96100000.0
2006-01-25 13:55:00,0.68681,0.68681,0.68674,0.68681,173600000.0
2006-01-25 13:56:00,0.68677,0.6868,0.68672,0.6868,186799998.0
2006-01-25 13:57:00,0.68675,0.68681,0.68669,0.6867,151000003.0
2006-01-25 13:58:00,0.68669,0.68671,0.68661,0.68663,175599999.0
2006-01-25 13:59:00,0.68667,0.6868,0.68667,0.68674,67899998.0
2006-01-25 14:00:00,0.68674,0.68678,0.6867,0.68677,236400005.0
2006-01-25 14:01:00,0.68674,0.68678,0.6867,0.68674,95700001.0
2006-01-25 14:02:00,0.68674,0.68688,0.68673,0.68688,82600001.0
2006-01-25 14:03:00,0.68683,0.68683,0.68673,0.68677,138200000.0
2006-01-25 14:04:00,0.68684,0.68684,0.6868,0.68681,97000002.0
2006-01-25 14:05:00,0.68674,0.68675,0.68674,0.68674,42900000.0
2006-01-25 14:06:00,0.68676,0.6868,0.68672,0.6868,134500001.0
2006-01-25 14:07:00,0.68679,0.68686,0.68673,0.6868,290600000.0
2006-01-25 14:08:00,0.68683,0.68685,0.68682,0.68684,109999999.0
2006-01-25 14:09:00,0.68681,0.68684,0.68677,0.68684,193000001.0
2006-01-25 14:10:00,0.68686,0.6869,0.68679,0.68686,203600006.0
2006-01-25 14:11:00,0.6868,0.68684,0.68676,0.68683,193199998.0
2006-01-25 14:12:00,0.6868,0.68684,0.68676,0.68683,214199999.0
2006-01-25 14:13:00,0.6869,0.68696,0.68681,0.68693,185900003.0
2006-01-25 14:14:00,0.68688,0.68688,0.6868,0.6868,28700000.0
2006-01-25 14:15:00,0.68679,0.68681,0.68679,0.68681,42300000.0
2006-01-25 14:16:00,0.68683,0.68683,0.68678,0.6868,171700001.0
2006-01-25 14:17:00,0.68685,0.68692,0.6868,0.68692,198099996.0
2006-01-25 14:18:00,0.687,0.687,0.68687,0.68695,72199998.0
2006-01-25 14:19:00,0.68692,0.68696,0.6869,0.6869,198200001.0
2006-01-25 14:20:00,0.68693,0.68702,0.68687,0.68702,210700005.0
2006-01-25 14:21:00,0.68704,0.68714,0.68703,0.6871,133200001.0
2006-01-25 14:22:00,0.68707,0.68715,0.68705,0.6871,101300001.0
2006-01-25 14:23:00,0.6871,0.68712,0.68704,0.68709,147600002.0
2006-01-25 14:24:00,0.6871,0.6871,0.68705,0.68705,48800001.0
2006-01-25 14:25:00,0.68701,0.68701,0.68684,0.68684,204000002.0
2006-01-25 14:26:00,0.68686,0.68692,0.6868,0.68692,128400001.0
2006-01-25 14:27:00,0.68699,0.68699,0.6869,0.68693,113000000.0
2006-01-25 14:28:00,0.68693,0.68697,0.68685,0.68693,195200001.0
2006-01-25 14:29:00,0.68693,0.68697,0.68688,0.68695,219199999.0
2006-01-25 14:30:00,0.68687,0.68688,0.68682,0.68685,132499998.0
2006-01-25 14:31:00,0.68683,0.68688,0.68682,0.68686,99100002.0
2006-01-25 14:32:00,0.68685,0.68691,0.68683,0.68683,139299998.0
2006-01-25 14:33:00,0.68679,0.68684,0.68676,0.68683,251699997.0
2006-01-25 14:34:00,0.68686,0.68687,0.68676,0.68678,130300001.0
2006-01-25 14:35:00,0.68674,0.68676,0.68667,0.6867,103400000.0
2006-01-25 14:36:00,0.68671,0.68674,0.68668,0.68673,154699997.0
2006-01-25 14:37:00,0.68672,0.68678,0.68671,0.68671,158999999.0
2006-01-25 14:38:00,0.68678,0.68685,0.68675,0.68685,162699999.0
2006-01-25 14:39:00,0.68686,0.68686,0.68679,0.68679,106800000.0
2006-01-25 14:40:00,0.68682,0.68688,0.68682,0.68688,187500001.0
2006-01-25 14:41:00,0.68688,0.68695,0.68686,0.68695,164100003.0
2006-01-25 14:42:00,0.68695,0.68695,0.68686,0.68695,134899996.0
2006-01-25 14:43:00,0.687,0.68702,0.68689,0.68698,211599999.0
2006-01-25 14:44:00,0.68701,0.68701,0.68691,0.68693,175599997.0
2006-01-25 14:45:00,0.68697,0.68701,0.68692,0.68693,159099999.0
2006-01-25 14:46:00,0.687,0.68703,0.687,0.687,107500000.0
2006-01-25 14:47:00,0.68699,0.68704,0.68696,0.687,191200001.0
2006-01-25 14:48:00,0.68699,0.68699,0.68697,0.68699,71000000.0
2006-01-25 14:49:00,0.68702,0.68703,0.68698,0.68698,31400000.0
2006-01-25 14:50:00,0.68698,0.68698,0.68691,0.68695,320199997.0
2006-01-25 14:51:00,0.68693,0.687,0.68693,0.68699,90700003.0
2006-01-25 14:52:00,0.68695,0.687,0.68693,0.687,114300000.0
2006-01-25 14:53:00,0.687,0.68702,0.68692,0.68692,81800001.0
2006-01-25 14:54:00,0.68687,0.68691,0.6868,0.68687,173300002.0
2006-01-25 14:55:00,0.6869,0.68696,0.68688,0.68696,201199997.0
2006-01-25 14:56:00,0.68697,0.68704,0.68695,0.68696,128300005.0
2006-01-25 14:57:00,0.68698,0.68706,0.68697,0.68697,114199999.0
2006-01-25 14:58:00,0.687,0.68704,0.68697,0.68697,172699997.0
2006-01-25 14:59:00,0.68691,0.68696,0.6869,0.68696,148599999.0
2006-01-25 15:00:00,0.68695,0.68701,0.68695,0.68701,92299999.0
2006-01-25 15:01:00,0.68702,0.68702,0.68691,0.68697,200300001.0
2006-01-25 15:02:00,0.68698,0.68706,0.68698,0.68699,81500000.0
2006-01-25 15:03:00,0.68699,0.68702,0.68693,0.68694,107700003.0
2006-01-25 15:04:00,0.68693,0.68695,0.68686,0.68686,192000002.0
2006-01-25 15:05:00,0.6869,0.68696,0.68687,0.68688,108599997.0
2006-01-25 15:06:00,0.68688,0.68689,0.68685,0.68685,127500000.0
2006-01-25 15:07:00,0.6869,0.6869,0.68685,0.68687,37100000.0
2006-01-25 15:08:00,0.68681,0.68686,0.68676,0.68676,122699999.0
2006-01-25 15:09:00,0.68683,0.68687,0.68671,0.68673,122600000.0
2006-01-25 15:10:00,0.68679,0.68685,0.6867,0.6867,205200000.0
2006-01-25 15:11:00,0.6867,0.68672,0.68662,0.68664,153099998.0
2006-01-25 15:12:00,0.68663,0.68671,0.68661,0.68667,233200005.0
2006-01-25 15:13:00,0.68673,0.68674,0.68658,0.68658,208800001.0
2006-01-25 15:14:00,0.68655,0.68662,0.68653,0.68659,98699998.0
2006-01-25 15:15:00,0.68663,0.68667,0.68662,0.68662,152599998.0
2006-01-25 15:16:00,0.68655,0.68659,0.68651,0.68659,78100001.0
2006-01-25 15:17:00,0.68662,0.68662,0.68654,0.68655,141200002.0
2006-01-25 15:18:00,0.68648,0.68669,0.68648,0.68661,229900003.0
2006-01-25 15:19:00,0.68655,0.68656,0.68652,0.68653,79400001.0
2006-01-25 15:20:00,0.68654,0.68656,0.68649,0.68655,161299998.0
2006-01-25 15:21:00,0.68653,0.68653,0.68652,0.68652,56800001.0
2006-01-25 15:22:00,0.68648,0.68653,0.68645,0.68653,150300002.0
2006-01-25 15:23:00,0.68646,0.68655,0.68646,0.68653,155799999.0
2006-01-25 15:24:00,0.68656,0.68665,0.68656,0.68664,81300000.0
2006-01-25 15:25:00,0.68669,0.68669,0.68656,0.68656,172800001.0
2006-01-25 15:26:00,0.68662,0.68668,0.68655,0.68668,98100000.0
2006-01-25 15:27:00,0.68666,0.68666,0.68659,0.68659,34200000.0
2006-01-25 15:28:00,0.68658,0.68658,0.6865,0.68652,145300003.0
2006-01-25 15:29:00,0.68654,0.68655,0.68644,0.68653,160100005.0
2006-01-25 15:30:00,0.68651,0.68651,0.68646,0.68648,136800004.0
2006-01-25 15:31:00,0.68648,0.6865,0.68647,0.68647,82100000.0
2006-01-25 15:32:00,0.68637,0.68637,0.68612,0.68613,136600000.0
2006-01-25 15:33:00,0.68617,0.68619,0.68607,0.68607,175899998.0
2006-01-25 15:34:00,0.68605,0.68614,0.68605,0.68613,178900001.0
2006-01-25 15:35:00,0.68618,0.68618,0.68608,0.68608,207500003.0
2006-01-25 15:36:00,0.68605,0.68618,0.68605,0.68618,125400000.0
2006-01-25 15:37:00,0.6862,0.68632,0.6862,0.68621,90200001.0
2006-01-25 15:38:00,0.68625,0.68629,0.68622,0.68626,68600000.0
2006-01-25 15:39:00,0.68629,0.68635,0.68628,0.68628,149699997.0
2006-01-25 15:40:00,0.68628,0.68632,0.68622,0.68625,264300007.0
2006-01-25 15:41:00,0.68618,0.68628,0.68613,0.68621,172299999.0
2006-01-25 15:42:00,0.68626,0.68627,0.68617,0.68619,193700002.0
2006-01-25 15:43:00,0.68617,0.68621,0.68616,0.6862,130399999.0
2006-01-25 15:44:00,0.68625,0.68625,0.68607,0.68619,118500001.0
2006-01-25 15:45:00,0.68618,0.68618,0.68612,0.68617,112299999.0
2006-01-25 15:46:00,0.68615,0.68619,0.68606,0.68609,143900000.0
2006-01-25 15:47:00,0.68612,0.68614,0.68604,0.68605,181800001.0
2006-01-25 15:48:00,0.68605,0.68605,0.686,0.68602,152499997.0
2006-01-25 15:49:00,0.68602,0.68611,0.68599,0.68604,139400003.0
2006-01-25 15:50:00,0.686,0.68611,0.686,0.6861,139100000.0
2006-01-25 15:51:00,0.68613,0.68625,0.68612,0.68615,270899999.0
2006-01-25 15:52:00,0.68613,0.68616,0.68612,0.68615,100100002.0
2006-01-25 15:53:00,0.68616,0.68616,0.68605,0.68616,164599999.0
2006-01-25 15:54:00,0.68611,0.68611,0.68601,0.68602,140799999.0
2006-01-25 15:55:00,0.68607,0.6861,0.68603,0.68605,192800004.0
2006-01-25 15:56:00,0.68607,0.6861,0.68605,0.68605,230800005.0
2006-01-25 15:57:00,0.68603,0.68608,0.68593,0.68597,96400000.0
2006-01-25 15:58:00,0.68594,0.686,0.68588,0.68592,78500000.0
2006-01-25 15:59:00,0.68597,0.68601,0.68585,0.68593,276999998.0
2006-01-25 16:00:00,0.68599,0.68611,0.68595,0.68604,225299998.0
2006-01-25 16:01:00,0.68608,0.68621,0.68608,0.68612,106099999.0
2006-01-25 16:02:00,0.68608,0.68608,0.686,0.68608,193900002.0
2006-01-25 16:03:00,0.68609,0.68609,0.68602,0.68602,75300002.0
2006-01-25 16:04:00,0.68599,0.68599,0.68587,0.68593,285899999.0
2006-01-25 16:05:00,0.68588,0.68597,0.68588,0.68593,194300001.0
2006-01-25 16:06:00,0.68591,0.68592,0.68585,0.68592,151600004.0
2006-01-25 16:07:00,0.68587,0.68597,0.68587,0.68593,102200002.0
2006-01-25 16:08:00,0.68596,0.68606,0.68596,0.68603,121499998.0
2006-01-25 16:09:00,0.68604,0.68608,0.68598,0.68608,111000000.0
2006-01-25 16:10:00,0.68606,0.68611,0.68606,0.68607,58800001.0
2006-01-25 16:11:00,0.68606,0.68618,0.68606,0.68618,167800001.0
2006-01-25 16:12:00,0.68608,0.68608,0.68592,0.68593,130800000.0
2006-01-25 16:13:00,0.68593,0.686,0.68588,0.686,45500000.0
2006-01-25 16:14:00,0.68605,0.68607,0.686,0.686,126799995.0
2006-01-25 16:15:00,0.68598,0.686,0.68586,0.68589,411299995.0
2006-01-25 16:16:00,0.68596,0.68607,0.68593,0.68606,138700000.0
2006-01-25 16:17:00,0.686,0.686,0.68592,0.68598,179000003.0
2006-01-25 16:18:00,0.68597,0.68597,0.68584,0.68592,114899996.0
2006-01-25 16:19:00,0.68597,0.68597,0.68586,0.68597,118600002.0
2006-01-25 16:20:00,0.68597,0.68597,0.68572,0.6858,285299997.0
2006-01-25 16:21:00,0.68576,0.68576,0.68555,0.68555,188299999.0
2006-01-25 16:22:00,0.68565,0.68576,0.68565,0.68576,95600000.0
2006-01-25 16:23:00,0.68587,0.68587,0.68575,0.68575,106099995.0
2006-01-25 16:24:00,0.68572,0.68578,0.6857,0.68576,197399999.0
2006-01-25 16:25:00,0.68581,0.68587,0.68574,0.68586,112900003.0
2006-01-25 16:26:00,0.68577,0.68587,0.68575,0.68587,130700001.0
2006-01-25 16:27:00,0.6859,0.6859,0.68582,0.68582,151599998.0
2006-01-25 16:28:00,0.68586,0.68592,0.68575,0.6859,239099996.0
2006-01-25 16:29:00,0.68592,0.68607,0.68592,0.68607,241900000.0
2006-01-25 16:30:00,0.6861,0.68621,0.6861,0.6862,119599998.0
2006-01-25 16:31:00,0.68622,0.68633,0.68622,0.6863,53699999.0
2006-01-25 16:32:00,0.6863,0.68636,0.6863,0.68632,202500002.0
2006-01-25 16:33:00,0.68628,0.68634,0.68624,0.68625,170499999.0
2006-01-25 16:34:00,0.68622,0.68626,0.68621,0.68621,89599996.0
2006-01-25 16:35:00,0.68623,0.68623,0.68613,0.68617,117000001.0
2006-01-25 16:36:00,0.68622,0.68625,0.68616,0.68617,215100004.0
2006-01-25 16:37:00,0.6862,0.68634,0.6862,0.68627,109500001.0
2006-01-25 16:38:00,0.68628,0.68628,0.68617,0.68617,155099995.0
2006-01-25 16:39:00,0.68618,0.68622,0.68617,0.68621,79600001.0
2006-01-25 16:40:00,0.68615,0.68615,0.68608,0.68612,123199998.0
2006-01-25 16:41:00,0.68608,0.68608,0.68599,0.68599,234200000.0
2006-01-25 16:42:00,0.68594,0.68599,0.68593,0.68593,154499998.0
2006-01-25 16:43:00,0.68588,0.68607,0.68588,0.68607,115100000.0
2006-01-25 16:44:00,0.68605,0.68606,0.68603,0.68603,31000001.0
2006-01-25 16:45:00,0.68592,0.68607,0.68592,0.68607,148999996.0
2006-01-25 16:46:00,0.6861,0.68614,0.68602,0.68603,204799996.0
2006-01-25 16:47:00,0.68596,0.68606,0.68595,0.68598,128000003.0
2006-01-25 16:48:00,0.68596,0.68596,0.68582,0.68582,146900000.0
2006-01-25 16:49:00,0.68584,0.6859,0.68579,0.68587,56400001.0
2006-01-25 16:50:00,0.68588,0.68592,0.68574,0.68577,112499999.0
2006-01-25 16:51:00,0.68579,0.68581,0.68552,0.68558,265799993.0
2006-01-25 16:52:00,0.68559,0.68567,0.68558,0.6856,227000006.0
2006-01-25 16:53:00,0.68559,0.68568,0.68555,0.68568,164700003.0
2006-01-25 16:54:00,0.68568,0.68589,0.68566,0.68576,241000001.0
2006-01-25 16:55:00,0.68576,0.68576,0.68571,0.68571,13700000.0
2006-01-25 16:56:00,0.68571,0.68589,0.68571,0.68588,168099999.0
2006-01-25 16:57:00,0.68593,0.68601,0.6859,0.68596,130599998.0
2006-01-25 16:58:00,0.68595,0.68599,0.68585,0.68585,264999997.0
2006-01-25 16:59:00,0.6858,0.6858,0.68573,0.68576,195300000.0
2006-01-25 17:00:00,0.68582,0.68597,0.68582,0.6859,125400001.0
2006-01-25 17:01:00,0.68593,0.68593,0.68578,0.68589,265400002.0
2006-01-25 17:02:00,0.68594,0.686,0.68593,0.68596,136299999.0
2006-01-25 17:03:00,0.68592,0.68603,0.68588,0.68595,163099999.0
2006-01-25 17:04:00,0.686,0.68605,0.68593,0.68597,163400000.0
2006-01-25 17:05:00,0.68593,0.68604,0.68593,0.68601,167599996.0
2006-01-25 17:06:00,0.68601,0.68608,0.68594,0.68594,233900002.0
2006-01-25 17:07:00,0.68598,0.68623,0.68598,0.6861,221900004.0
2006-01-25 17:08:00,0.68608,0.68615,0.68603,0.68615,137800000.0
2006-01-25 17:09:00,0.6861,0.68615,0.68597,0.68603,143400001.0
2006-01-25 17:10:00,0.68609,0.68615,0.68608,0.68613,95400001.0
2006-01-25 17:11:00,0.68608,0.68617,0.68608,0.68612,169500003.0
2006-01-25 17:12:00,0.68615,0.68621,0.68611,0.68615,239399998.0
2006-01-25 17:13:00,0.68614,0.68633,0.68604,0.68633,125799997.0
2006-01-25 17:14:00,0.6864,0.6864,0.68631,0.68635,198000000.0
2006-01-25 17:15:00,0.68633,0.68642,0.68625,0.68638,212600002.0
2006-01-25 17:16:00,0.68638,0.68643,0.68633,0.68634,75200000.0
2006-01-25 17:17:00,0.68633,0.68642,0.68631,0.68636,158700005.0
2006-01-25 17:18:00,0.68638,0.68643,0.68637,0.68638,204700002.0
2006-01-25 17:19:00,0.68641,0.68643,0.68631,0.68631,159600000.0
2006-01-25 17:20:00,0.68635,0.68635,0.68628,0.68628,183799997.0
2006-01-25 17:21:00,0.68632,0.68638,0.68627,0.68627,153900002.0
2006-01-25 17:22:00,0.68625,0.68633,0.68625,0.68626,195399999.0
2006-01-25 17:23:00,0.68627,0.68632,0.68626,0.68628,181100001.0
2006-01-25 17:24:00,0.68633,0.68633,0.68619,0.68623,172100001.0
2006-01-25 17:25:00,0.68627,0.68632,0.68626,0.68628,145000001.0
2006-01-25 17:26:00,0.68628,0.68629,0.68625,0.68625,149000001.0
2006-01-25 17:27:00,0.68621,0.6863,0.68616,0.6863,129200001.0
2006-01-25 17:28:00,0.68632,0.68633,0.68626,0.68633,54300001.0
2006-01-25 17:29:00,0.68636,0.68637,0.68629,0.68635,137499999.0
2006-01-25 17:30:00,0.68639,0.68643,0.68631,0.68635,228099998.0
2006-01-25 17:31:00,0.68633,0.68639,0.68629,0.68638,153100002.0
2006-01-25 17:32:00,0.68641,0.68641,0.68635,0.68636,113499998.0
2006-01-25 17:33:00,0.68641,0.68641,0.68634,0.68634,16000000.0
2006-01-25 17:34:00,0.68632,0.68638,0.68629,0.68629,174300000.0
2006-01-25 17:35:00,0.68633,0.68641,0.68633,0.6864,149100001.0
2006-01-25 17:36:00,0.68634,0.6864,0.68629,0.68629,326599999.0
2006-01-25 17:37:00,0.68624,0.68624,0.68612,0.68612,97600001.0
2006-01-25 17:38:00,0.68605,0.6861,0.68599,0.686,114099998.0
2006-01-25 17:39:00,0.68599,0.68602,0.68591,0.68599,97599998.0
2006-01-25 17:40:00,0.68598,0.686,0.6859,0.68594,151200002.0
2006-01-25 17:41:00,0.68593,0.68602,0.68592,0.68602,304599995.0
2006-01-25 17:42:00,0.68598,0.68607,0.6859,0.68595,177399996.0
2006-01-25 17:43:00,0.68597,0.68599,0.68589,0.68589,117800001.0
2006-01-25 17:44:00,0.68591,0.68602,0.68591,0.68601,83600002.0
2006-01-25 17:45:00,0.68596,0.68596,0.68571,0.68573,227300003.0
2006-01-25 17:46:00,0.68574,0.68578,0.68571,0.68575,181000002.0
2006-01-25 17:47:00,0.68567,0.68572,0.68564,0.68568,190999999.0
2006-01-25 17:48:00,0.68562,0.68568,0.68549,0.68549,123200003.0
2006-01-25 17:49:00,0.6855,0.68562,0.68548,0.68548,161500003.0
2006-01-25 17:50:00,0.68543,0.68551,0.68542,0.68546,213500002.0
2006-01-25 17:51:00,0.68555,0.68563,0.68555,0.68563,12700000.0
2006-01-25 17:52:00,0.68568,0.68573,0.68564,0.68573,176500005.0
2006-01-25 17:53:00,0.68573,0.68573,0.68568,0.68568,48499999.0
2006-01-25 17:54:00,0.68573,0.68589,0.68573,0.68589,64999999.0
2006-01-25 17:55:00,0.68586,0.68586,0.6858,0.68585,177499997.0
2006-01-25 17:56:00,0.6858,0.68586,0.68578,0.68586,148000001.0
2006-01-25 17:57:00,0.68583,0.68585,0.68577,0.6858,246999996.0
2006-01-25 17:58:00,0.68586,0.68598,0.68586,0.68598,164800002.0
2006-01-25 17:59:00,0.68599,0.68614,0.68595,0.68612,189999998.0
2006-01-25 18:00:00,0.68606,0.68606,0.6859,0.68595,147499999.0
2006-01-25 18:01:00,0.68598,0.68604,0.68594,0.68599,880999997.0
2006-01-25 18:02:00,0.68598,0.68603,0.68595,0.68595,1311399999.0
2006-01-25 18:03:00,0.68595,0.68609,0.68595,0.68604,1736299999.0
2006-01-25 18:04:00,0.68601,0.68603,0.68592,0.68598,626199993.0
2006-01-25 18:05:00,0.68592,0.68596,0.6858,0.6858,1337400001.0
2006-01-25 18:06:00,0.6858,0.68588,0.68576,0.68586,1908499997.0
2006-01-25 18:07:00,0.6851,0.6853,0.6851,0.6852,939800001.0
2006-01-25 18:08:00,0.6852,0.6853,0.6852,0.6852,939800001.0
2006-01-25 18:09:00,0.68562,0.68572,0.6856,0.68563,939800001.0
2006-01-25 18:10:00,0.68571,0.68579,0.68566,0.68566,1009500007.0
2006-01-25 18:11:00,0.68565,0.68573,0.68565,0.68573,1179399990.0
2006-01-25 18:12:00,0.68568,0.68573,0.6856,0.6856,898300007.0
2006-01-25 18:13:00,0.68562,0.68566,0.68556,0.68566,841999999.0
2006-01-25 18:14:00,0.68568,0.68573,0.68561,0.68569,1387199985.0
2006-01-25 18:15:00,0.68574,0.68582,0.68571,0.68577,1818099999.0
2006-01-25 18:16:00,0.68584,0.68595,0.68575,0.68585,1031100004.0
2006-01-25 18:17:00,0.68584,0.68597,0.68584,0.68596,637999991.0
2006-01-25 18:18:00,0.68599,0.68609,0.68598,0.68605,906500005.0
2006-01-25 18:19:00,0.68604,0.68609,0.68596,0.68598,647800006.0
2006-01-25 18:20:00,0.68598,0.68601,0.68589,0.68601,622700005.0
2006-01-25 18:21:00,0.68595,0.68602,0.6859,0.68595,861099998.0
2006-01-25 18:22:00,0.68598,0.68599,0.68589,0.68595,1180000000.0
2006-01-25 18:23:00,0.6859,0.68594,0.6858,0.68585,1306199993.0
2006-01-25 18:24:00,0.68575,0.68579,0.68569,0.6857,1228499997.0
2006-01-25 18:25:00,0.68567,0.68571,0.68563,0.68564,795300001.0
2006-01-25 18:26:00,0.68562,0.68562,0.68546,0.68554,1087599993.0
2006-01-25 18:27:00,0.68556,0.68567,0.68556,0.68559,652300004.0
2006-01-25 18:28:00,0.68559,0.68562,0.68556,0.68556,578099990.0
2006-01-25 18:29:00,0.6855,0.68555,0.68542,0.6855,851399996.0
2006-01-25 18:30:00,0.68552,0.68556,0.68549,0.68554,883100001.0
2006-01-25 18:31:00,0.68551,0.68563,0.68551,0.68553,572400002.0
2006-01-25 18:32:00,0.68553,0.68553,0.68543,0.68545,795599986.0
2006-01-25 18:33:00,0.68548,0.68559,0.68546,0.68555,929999997.0
2006-01-25 18:34:00,0.68552,0.68554,0.68545,0.68554,989199999.0
2006-01-25 18:35:00,0.68556,0.68559,0.68551,0.68553,370899999.0
2006-01-25 18:36:00,0.68549,0.68556,0.68547,0.68553,211900002.0
2006-01-25 18:37:00,0.68556,0.68572,0.68556,0.68572,306100007.0
2006-01-25 18:38:00,0.68573,0.68586,0.68571,0.68577,370699997.0
2006-01-25 18:39:00,0.6858,0.68582,0.68575,0.68578,483300001.0
2006-01-25 18:40:00,0.68578,0.68578,0.68553,0.68553,470100000.0
2006-01-25 18:41:00,0.68553,0.68564,0.68552,0.68555,769399998.0
2006-01-25 18:42:00,0.68553,0.68565,0.68553,0.6856,453299999.0
2006-01-25 18:43:00,0.68556,0.68557,0.68544,0.68544,393399997.0
2006-01-25 18:44:00,0.68553,0.68553,0.68544,0.68548,664100003.0
2006-01-25 18:45:00,0.6855,0.68564,0.68549,0.6855,348099998.0
2006-01-25 18:46:00,0.68556,0.68556,0.68544,0.68545,212200002.0
2006-01-25 18:47:00,0.68549,0.68549,0.68538,0.6854,311399997.0
2006-01-25 18:48:00,0.68537,0.68538,0.68525,0.68531,319200002.0
2006-01-25 18:49:00,0.68525,0.68532,0.68521,0.68526,215299999.0
2006-01-25 18:50:00,0.68522,0.68536,0.68521,0.68536,162999997.0
2006-01-25 18:51:00,0.68536,0.6854,0.68523,0.68534,449599999.0
2006-01-25 18:52:00,0.68537,0.68546,0.68535,0.68544,441300000.0
2006-01-25 18:53:00,0.68545,0.68551,0.68537,0.68537,644000008.0
2006-01-25 18:54:00,0.68542,0.68546,0.68535,0.68545,228899998.0
2006-01-25 18:55:00,0.6854,0.68542,0.68528,0.68537,711500007.0
2006-01-25 18:56:00,0.68537,0.68541,0.68532,0.68534,415100002.0
2006-01-25 18:57:00,0.68537,0.68547,0.68533,0.68537,294499999.0
2006-01-25 18:58:00,0.68534,0.68541,0.68529,0.68529,931899998.0
2006-01-25 18:59:00,0.68526,0.68538,0.68526,0.68536,548899996.0
2006-01-25 19:00:00,0.68533,0.68533,0.68524,0.68531,630200001.0
2006-01-25 19:01:00,0.68531,0.68532,0.68529,0.6853,211600000.0
2006-01-25 19:02:00,0.6853,0.6853,0.68525,0.6853,486000002.0
2006-01-25 19:03:00,0.68528,0.68537,0.68528,0.68536,614900002.0
2006-01-25 19:04:00,0.68539,0.6854,0.68535,0.68535,543600002.0
2006-01-25 19:05:00,0.68531,0.68536,0.68526,0.68529,544699999.0
2006-01-25 19:06:00,0.68522,0.68529,0.68517,0.68517,621799995.0
2006-01-25 19:07:00,0.68524,0.68534,0.68524,0.68527,325500004.0
2006-01-25 19:08:00,0.68533,0.68535,0.68525,0.68525,916500002.0
2006-01-25 19:09:00,0.68525,0.6854,0.68525,0.68535,548099995.0
2006-01-25 19:10:00,0.68539,0.68541,0.68535,0.68537,332100000.0
2006-01-25 19:11:00,0.68533,0.6854,0.68532,0.68539,89200000.0
2006-01-25 19:12:00,0.68537,0.68542,0.68535,0.68535,228100003.0
2006-01-25 19:13:00,0.68535,0.68541,0.68534,0.68534,377500003.0
2006-01-25 19:14:00,0.68536,0.68543,0.68535,0.68538,329700002.0
2006-01-25 19:15:00,0.6854,0.6855,0.68539,0.68544,495599999.0
2006-01-25 19:16:00,0.68547,0.68561,0.68547,0.68556,128500002.0
2006-01-25 19:17:00,0.68556,0.68559,0.68556,0.68559,410200003.0
2006-01-25 19:18:00,0.68558,0.68562,0.68557,0.68562,415799999.0
2006-01-25 19:19:00,0.6856,0.68565,0.68557,0.68563,666700000.0
2006-01-25 19:20:00,0.68563,0.68568,0.68563,0.68566,422399998.0
2006-01-25 19:21:00,0.68569,0.68582,0.68569,0.68579,335799998.0
2006-01-25 19:22:00,0.68581,0.6859,0.68576,0.68581,300200004.0
2006-01-25 19:23:00,0.68577,0.68582,0.68572,0.68582,276200000.0
2006-01-25 19:24:00,0.68585,0.68587,0.6858,0.6858,185300001.0
2006-01-25 19:25:00,0.68581,0.6861,0.68579,0.68607,163300000.0
2006-01-25 19:26:00,0.68609,0.68613,0.68603,0.68607,319900003.0
2006-01-25 19:27:00,0.68606,0.68611,0.68597,0.68609,754300004.0
2006-01-25 19:28:00,0.68608,0.68614,0.68606,0.68614,311300004.0
2006-01-25 19:29:00,0.68613,0.68623,0.68612,0.68623,424000003.0
2006-01-25 19:30:00,0.68621,0.68621,0.68609,0.68616,688200003.0
2006-01-25 19:31:00,0.68612,0.68617,0.68609,0.68611,843399995.0
2006-01-25 19:32:00,0.68612,0.68612,0.68605,0.68612,429299999.0
2006-01-25 19:33:00,0.68608,0.68611,0.68603,0.68611,229699999.0
2006-01-25 19:34:00,0.68614,0.68614,0.68606,0.68614,460199996.0
2006-01-25 19:35:00,0.68615,0.6862,0.68612,0.68612,421700002.0
2006-01-25 19:36:00,0.68613,0.68613,0.68601,0.68612,598800005.0
2006-01-25 19:37:00,0.6861,0.68617,0.68607,0.68607,357399999.0
2006-01-25 19:38:00,0.68605,0.68617,0.68605,0.68617,178900001.0
2006-01-25 19:39:00,0.68615,0.68625,0.68615,0.6862,814000008.0
2006-01-25 19:40:00,0.68617,0.68623,0.68617,0.68617,701599999.0
2006-01-25 19:41:00,0.68617,0.68624,0.68617,0.68618,614999994.0
2006-01-25 19:42:00,0.68617,0.68618,0.68614,0.68615,278699995.0
2006-01-25 19:43:00,0.68617,0.68623,0.68617,0.68617,147500004.0
2006-01-25 19:44:00,0.68615,0.68619,0.68613,0.68613,418499998.0
2006-01-25 19:45:00,0.68614,0.68617,0.68608,0.68608,255499999.0
2006-01-25 19:46:00,0.6861,0.68615,0.68607,0.68607,98100001.0
2006-01-25 19:47:00,0.68607,0.68623,0.68606,0.68623,87900002.0
2006-01-25 19:48:00,0.68629,0.6863,0.68623,0.68624,194500003.0
2006-01-25 19:49:00,0.68621,0.68621,0.68611,0.68612,342499997.0
2006-01-25 19:50:00,0.68613,0.68627,0.68613,0.68627,373899998.0
2006-01-25 19:51:00,0.6863,0.68634,0.68627,0.68627,456900006.0
2006-01-25 19:52:00,0.68626,0.68631,0.68626,0.68629,181499998.0
2006-01-25 19:53:00,0.68631,0.68635,0.68622,0.68622,189100002.0
2006-01-25 19:54:00,0.68622,0.68628,0.68618,0.68628,91400002.0
2006-01-25 19:55:00,0.68632,0.68632,0.68625,0.6863,216600003.0
2006-01-25 19:56:00,0.68631,0.68635,0.68631,0.68635,150199998.0
2006-01-25 19:57:00,0.68634,0.68634,0.68623,0.68623,530999997.0
2006-01-25 19:58:00,0.68623,0.68626,0.68613,0.68613,272000001.0
2006-01-25 19:59:00,0.68612,0.68618,0.68609,0.68617,530599999.0
2006-01-25 20:00:00,0.68623,0.68626,0.68617,0.68626,165400001.0
2006-01-25 20:01:00,0.68626,0.68626,0.68617,0.68622,403599993.0
2006-01-25 20:02:00,0.68624,0.6863,0.68622,0.68622,112800003.0
2006-01-25 20:03:00,0.68625,0.68625,0.68619,0.6862,164100001.0
2006-01-25 20:04:00,0.68618,0.68618,0.68612,0.68615,241200000.0
2006-01-25 20:05:00,0.68614,0.68614,0.6861,0.68614,187500002.0
2006-01-25 20:06:00,0.68614,0.68618,0.68614,0.68615,224999999.0
2006-01-25 20:07:00,0.68613,0.68615,0.68612,0.68612,189500003.0
2006-01-25 20:08:00,0.68614,0.68618,0.68606,0.68611,624800002.0
2006-01-25 20:09:00,0.68609,0.68614,0.68607,0.68614,112199998.0
2006-01-25 20:10:00,0.68612,0.68612,0.68601,0.68605,137200004.0
2006-01-25 20:11:00,0.68604,0.68615,0.68602,0.68607,324199995.0
2006-01-25 20:12:00,0.68606,0.68615,0.68602,0.6861,916099994.0
2006-01-25 20:13:00,0.68608,0.6861,0.68603,0.68608,433800003.0
2006-01-25 20:14:00,0.68607,0.68607,0.68598,0.68598,361200000.0
2006-01-25 20:15:00,0.68603,0.68607,0.68602,0.68607,932600005.0
2006-01-25 20:16:00,0.68607,0.68608,0.68605,0.68608,429800003.0
2006-01-25 20:17:00,0.6861,0.68614,0.68607,0.68608,119799999.0
2006-01-25 20:18:00,0.68612,0.68617,0.68609,0.68609,345299999.0
2006-01-25 20:19:00,0.68611,0.68619,0.68611,0.68614,466299995.0
2006-01-25 20:20:00,0.68617,0.68619,0.68612,0.68613,440400002.0
2006-01-25 20:21:00,0.68612,0.68613,0.68612,0.68612,40699998.0
2006-01-25 20:22:00,0.68611,0.6862,0.68611,0.6862,124700001.0
2006-01-25 20:23:00,0.6862,0.68625,0.68618,0.68622,561800002.0
2006-01-25 20:24:00,0.68621,0.68629,0.68617,0.68617,326799997.0
2006-01-25 20:25:00,0.68615,0.68621,0.68614,0.68615,322199998.0
2006-01-25 20:26:00,0.68613,0.68619,0.68612,0.68619,737100005.0
2006-01-25 20:27:00,0.68618,0.68623,0.68617,0.6862,383000004.0
2006-01-25 20:28:00,0.68625,0.68628,0.68622,0.68622,351699999.0
2006-01-25 20:29:00,0.68624,0.68632,0.68622,0.68627,590700002.0
2006-01-25 20:30:00,0.68628,0.68632,0.68624,0.68625,1762400007.0
2006-01-25 20:31:00,0.68625,0.68627,0.68617,0.6862,933999992.0
2006-01-25 20:32:00,0.68623,0.68627,0.6862,0.68625,1442799997.0
2006-01-25 20:33:00,0.68624,0.68631,0.68624,0.68625,418300000.0
2006-01-25 20:34:00,0.68623,0.68628,0.68619,0.68626,318400001.0
2006-01-25 20:35:00,0.68629,0.68629,0.68617,0.68624,307500007.0
2006-01-25 20:36:00,0.68623,0.68623,0.68616,0.68617,259399995.0
2006-01-25 20:37:00,0.68618,0.68625,0.68616,0.68622,743399993.0
2006-01-25 20:38:00,0.6862,0.68627,0.6862,0.6862,1053900005.0
2006-01-25 20:39:00,0.68619,0.68621,0.68615,0.68619,656899999.0
2006-01-25 20:40:00,0.6862,0.68625,0.6862,0.68623,535800001.0
2006-01-25 20:41:00,0.68624,0.68629,0.6862,0.68621,388500000.0
2006-01-25 20:42:00,0.68623,0.68625,0.68623,0.68625,79200000.0
2006-01-25 20:43:00,0.68625,0.68627,0.6862,0.68623,456100004.0
2006-01-25 20:44:00,0.6862,0.68622,0.68613,0.68615,780900004.0
2006-01-25 20:45:00,0.68612,0.68621,0.68612,0.68617,351500004.0
2006-01-25 20:46:00,0.68626,0.68627,0.68622,0.68624,293799999.0
2006-01-25 20:47:00,0.68622,0.68628,0.68619,0.68622,605600004.0
2006-01-25 20:48:00,0.6862,0.68628,0.68619,0.68624,920500001.0
2006-01-25 20:49:00,0.68627,0.68631,0.68625,0.68626,279400002.0
2006-01-25 20:50:00,0.68625,0.68625,0.68617,0.68623,1337700015.0
2006-01-25 20:51:00,0.68623,0.68625,0.68616,0.68622,342300004.0
2006-01-25 20:52:00,0.68626,0.68634,0.68624,0.68627,644600002.0
2006-01-25 20:53:00,0.68628,0.68628,0.68617,0.6862,1135500002.0
2006-01-25 20:54:00,0.68624,0.68624,0.68615,0.6862,541400000.0
2006-01-25 20:55:00,0.68618,0.68618,0.68609,0.68609,394600000.0
2006-01-25 20:56:00,0.68609,0.68618,0.68604,0.68607,1125399998.0
2006-01-25 20:57:00,0.68603,0.68618,0.68603,0.6861,1133299992.0
2006-01-25 20:58:00,0.6861,0.68619,0.68609,0.68614,593300000.0
2006-01-25 20:59:00,0.68616,0.68624,0.68612,0.68612,1495499990.0
2006-01-25 21:00:00,0.68613,0.68615,0.6861,0.68613,1863299995.0
2006-01-25 21:01:00,0.68617,0.68624,0.68614,0.68617,1327799992.0
2006-01-25 21:02:00,0.68617,0.68619,0.68614,0.68617,655200001.0
2006-01-25 21:03:00,0.68617,0.68624,0.68612,0.68613,796900008.0
2006-01-25 21:04:00,0.68613,0.68617,0.68612,0.68616,518399996.0
2006-01-25 21:05:00,0.68617,0.68626,0.68616,0.68616,542500000.0
2006-01-25 21:06:00,0.68617,0.68624,0.68615,0.68622,614200010.0
2006-01-25 21:07:00,0.68617,0.68624,0.68617,0.68622,178599998.0
2006-01-25 21:08:00,0.68621,0.68621,0.68613,0.68613,67500000.0
2006-01-25 21:09:00,0.68621,0.68625,0.6862,0.68625,357800004.0
2006-01-25 21:10:00,0.68623,0.68623,0.68614,0.68616,211200006.0
2006-01-25 21:11:00,0.68617,0.68624,0.68617,0.6862,166299995.0
2006-01-25 21:12:00,0.68616,0.6862,0.68616,0.6862,156200001.0
2006-01-25 21:13:00,0.68623,0.68636,0.68623,0.68631,286899998.0
2006-01-25 21:14:00,0.68636,0.68641,0.68634,0.68638,752999999.0
2006-01-25 21:15:00,0.68639,0.68643,0.68636,0.68637,325800002.0
2006-01-25 21:16:00,0.68636,0.68646,0.68636,0.68646,304100003.0
2006-01-25 21:17:00,0.68645,0.68647,0.68641,0.68644,129899999.0
2006-01-25 21:18:00,0.6864,0.68644,0.68635,0.68637,163000001.0
2006-01-25 21:19:00,0.68636,0.68638,0.68629,0.68634,583999997.0
2006-01-25 21:20:00,0.68636,0.68641,0.68632,0.68637,1356899990.0
2006-01-25 21:21:00,0.68643,0.68658,0.68643,0.68658,433000001.0
2006-01-25 21:22:00,0.68665,0.68672,0.68663,0.68671,692600001.0
2006-01-25 21:23:00,0.68674,0.68683,0.68674,0.68677,89700000.0
2006-01-25 21:24:00,0.68681,0.68682,0.68675,0.68675,244400002.0
2006-01-25 21:25:00,0.68676,0.6868,0.68669,0.6867,275500004.0
2006-01-25 21:26:00,0.68668,0.68668,0.68659,0.68659,82199998.0
2006-01-25 21:27:00,0.68657,0.68657,0.68637,0.6864,105400000.0
2006-01-25 21:28:00,0.68641,0.68644,0.68639,0.68643,269400001.0
2006-01-25 21:29:00,0.68643,0.68644,0.6864,0.68644,59900000.0
2006-01-25 21:30:00,0.68646,0.6865,0.68646,0.68646,120500000.0
2006-01-25 21:31:00,0.68643,0.68649,0.68641,0.68643,188900002.0
2006-01-25 21:32:00,0.68643,0.6865,0.68643,0.68645,579899999.0
2006-01-25 21:33:00,0.68645,0.68648,0.68643,0.68643,547100000.0
2006-01-25 21:34:00,0.68643,0.68645,0.68642,0.68643,657199990.0
2006-01-25 21:35:00,0.68646,0.68649,0.68643,0.68644,298499999.0
2006-01-25 21:36:00,0.68645,0.68649,0.68641,0.68641,61700002.0
2006-01-25 21:37:00,0.68646,0.6865,0.68644,0.6865,362799998.0
2006-01-25 21:38:00,0.68646,0.68648,0.68642,0.68647,135200001.0
2006-01-25 21:39:00,0.6864,0.68651,0.6864,0.68651,133700000.0
2006-01-25 21:40:00,0.68645,0.68651,0.68642,0.68642,218599998.0
2006-01-25 21:41:00,0.68643,0.68648,0.68643,0.68648,111099999.0
2006-01-25 21:42:00,0.68649,0.6866,0.68649,0.6866,181299995.0
2006-01-25 21:43:00,0.68656,0.68661,0.6865,0.68651,352400002.0
2006-01-25 21:44:00,0.68651,0.6867,0.68651,0.68659,535399996.0
2006-01-25 21:45:00,0.68662,0.68665,0.68652,0.68657,93400001.0
2006-01-25 21:46:00,0.68661,0.68667,0.68659,0.68665,402599999.0
2006-01-25 21:47:00,0.68666,0.68684,0.68666,0.6868,315299999.0
2006-01-25 21:48:00,0.68683,0.68686,0.68675,0.68675,110399999.0
2006-01-25 21:49:00,0.68675,0.68682,0.68675,0.68676,226699998.0
2006-01-25 21:50:00,0.68673,0.68675,0.68666,0.68671,64100000.0
2006-01-25 21:51:00,0.68671,0.68676,0.68665,0.68676,162499997.0
2006-01-25 21:52:00,0.68673,0.68678,0.68668,0.68668,130199998.0
2006-01-25 21:53:00,0.68671,0.68673,0.68668,0.68668,79199999.0
2006-01-25 21:54:00,0.68667,0.68672,0.68667,0.68668,382200004.0
2006-01-25 21:55:00,0.68666,0.68666,0.68657,0.68657,266899994.0
2006-01-25 21:56:00,0.68657,0.68657,0.68655,0.68655,139500002.0
2006-01-25 21:57:00,0.68657,0.68663,0.68656,0.68661,263700002.0
2006-01-25 21:58:00,0.68664,0.68666,0.68664,0.68665,31100000.0
2006-01-25 21:59:00,0.68667,0.68682,0.68665,0.68675,453499999.0
2006-01-25 22:00:00,0.68678,0.6868,0.68665,0.68665,224799997.0
2006-01-25 22:01:00,0.68665,0.68668,0.68661,0.68661,332099998.0
2006-01-25 22:02:00,0.68661,0.68666,0.68658,0.6866,357799999.0
2006-01-25 22:03:00,0.6866,0.68661,0.68653,0.68659,575700005.0
2006-01-25 22:04:00,0.6866,0.68664,0.68656,0.6866,213100000.0
2006-01-25 22:05:00,0.68657,0.6867,0.68657,0.68663,131600001.0
2006-01-25 22:06:00,0.68664,0.68664,0.68655,0.68657,86700002.0
2006-01-25 22:07:00,0.68654,0.68663,0.68654,0.68663,126200001.0
2006-01-25 22:08:00,0.68666,0.6867,0.68664,0.68665,320500008.0
2006-01-25 22:09:00,0.68666,0.68666,0.68662,0.68662,129200003.0
2006-01-25 22:10:00,0.68656,0.68664,0.68653,0.68658,82100000.0
2006-01-25 22:11:00,0.6866,0.6866,0.68657,0.68657,135899999.0
2006-01-25 22:12:00,0.68658,0.68663,0.68656,0.68657,481200001.0
2006-01-25 22:13:00,0.68657,0.68657,0.68657,0.68657,169600003.0
2006-01-25 22:14:00,0.68657,0.6866,0.68657,0.6866,24700000.0
2006-01-25 22:15:00,0.68658,0.68658,0.68648,0.68648,637600000.0
2006-01-25 22:16:00,0.68648,0.68651,0.68643,0.68647,467399991.0
2006-01-25 22:17:00,0.68651,0.68653,0.68644,0.68652,60800000.0
2006-01-25 22:18:00,0.68652,0.68657,0.68652,0.68653,61500002.0
2006-01-25 22:19:00,0.68652,0.6866,0.68652,0.68654,184900002.0
2006-01-25 22:20:00,0.68648,0.68656,0.68648,0.68649,239500000.0
2006-01-25 22:21:00,0.68648,0.6865,0.68645,0.68645,326699999.0
2006-01-25 22:22:00,0.68648,0.68656,0.68648,0.68653,480600005.0
2006-01-25 22:23:00,0.68652,0.68663,0.68645,0.68645,393600001.0
2006-01-25 22:24:00,0.68646,0.68654,0.68643,0.68652,196400001.0
2006-01-25 22:25:00,0.68648,0.68655,0.68644,0.6865,311400004.0
2006-01-25 22:26:00,0.68647,0.68651,0.68645,0.68645,467400000.0
2006-01-25 22:27:00,0.68642,0.68647,0.68642,0.68647,187400004.0
2006-01-25 22:28:00,0.68647,0.68649,0.68638,0.68638,178899998.0
2006-01-25 22:29:00,0.6864,0.68644,0.68636,0.68636,443099994.0
2006-01-25 22:30:00,0.68636,0.68636,0.68613,0.68613,122000002.0
2006-01-25 22:31:00,0.68612,0.68619,0.68612,0.68615,90299999.0
2006-01-25 22:32:00,0.6862,0.68625,0.6862,0.68623,207200003.0
2006-01-25 22:33:00,0.68625,0.68628,0.68623,0.68623,216399992.0
2006-01-25 22:34:00,0.68621,0.68621,0.68612,0.68612,225199999.0
2006-01-25 22:35:00,0.68609,0.68616,0.68606,0.68613,221200003.0
2006-01-25 22:36:00,0.68615,0.68615,0.6861,0.68614,135000004.0
2006-01-25 22:37:00,0.68615,0.68615,0.6861,0.6861,345500003.0
2006-01-25 22:38:00,0.68614,0.68618,0.68612,0.68612,106700000.0
2006-01-25 22:39:00,0.68611,0.68611,0.68606,0.68608,326400002.0
2006-01-25 22:40:00,0.68605,0.68607,0.68603,0.68605,325800002.0
2006-01-25 22:41:00,0.68605,0.68609,0.68605,0.68608,145600001.0
2006-01-25 22:42:00,0.68598,0.68607,0.68598,0.686,324099999.0
2006-01-25 22:43:00,0.68604,0.68605,0.68604,0.68605,47100001.0
2006-01-25 22:44:00,0.68609,0.68609,0.68603,0.68608,140300000.0
2006-01-25 22:45:00,0.68611,0.68611,0.68603,0.68605,119300000.0
2006-01-25 22:46:00,0.68606,0.68611,0.68606,0.68609,95900002.0
2006-01-25 22:47:00,0.68612,0.68612,0.68604,0.68604,201100000.0
2006-01-25 22:48:00,0.68605,0.68617,0.68605,0.68608,322999997.0
2006-01-25 22:49:00,0.68616,0.68616,0.68604,0.68605,83000001.0
2006-01-25 22:50:00,0.68612,0.68618,0.68607,0.68614,241200003.0
2006-01-25 22:51:00,0.68614,0.68615,0.6861,0.6861,124300001.0
2006-01-25 22:52:00,0.6861,0.6861,0.68606,0.68606,189999997.0
2006-01-25 22:53:00,0.68607,0.68617,0.68607,0.68609,145299996.0
2006-01-25 22:54:00,0.68608,0.68615,0.68608,0.68608,140000000.0
2006-01-25 22:55:00,0.68608,0.68615,0.68608,0.68615,121500000.0
2006-01-25 22:56:00,0.68614,0.68614,0.68607,0.68608,104500002.0
2006-01-25 22:57:00,0.68607,0.6861,0.68605,0.68608,231699999.0
2006-01-25 22:58:00,0.68608,0.68611,0.68602,0.68605,458099996.0
2006-01-25 22:59:00,0.68602,0.68603,0.68589,0.686,323799997.0
2006-01-25 23:00:00,0.68574,0.68608,0.68574,0.68602,204299998.0
2006-01-25 23:01:00,0.68608,0.68613,0.68608,0.68612,109400003.0
2006-01-25 23:02:00,0.68609,0.68618,0.68609,0.68612,134899999.0
2006-01-25 23:03:00,0.68613,0.68614,0.68608,0.68614,129299999.0
2006-01-25 23:04:00,0.68617,0.68617,0.68613,0.68615,43799999.0
2006-01-25 23:05:00,0.68618,0.68622,0.68616,0.6862,108700000.0
2006-01-25 23:06:00,0.68622,0.68629,0.68622,0.68629,136100001.0
2006-01-25 23:07:00,0.68629,0.68639,0.68625,0.68632,262300002.0
2006-01-25 23:08:00,0.68635,0.68647,0.68635,0.68637,99700002.0
2006-01-25 23:09:00,0.68642,0.68646,0.68636,0.68643,216300008.0
2006-01-25 23:10:00,0.68641,0.68641,0.68628,0.68632,232600002.0
2006-01-25 23:11:00,0.68636,0.68656,0.68631,0.68656,191199999.0
2006-01-25 23:12:00,0.6866,0.6866,0.68648,0.68651,143599998.0
2006-01-25 23:13:00,0.68644,0.68648,0.68637,0.68637,88300000.0
2006-01-25 23:14:00,0.68635,0.6864,0.6863,0.6863,110900000.0
2006-01-25 23:15:00,0.68625,0.68636,0.68622,0.68625,133700000.0
2006-01-25 23:16:00,0.68622,0.68622,0.68615,0.68617,83800000.0
2006-01-25 23:17:00,0.6862,0.68624,0.68617,0.68621,106200000.0
2006-01-25 23:18:00,0.68615,0.6862,0.68605,0.68605,251700000.0
2006-01-25 23:19:00,0.68604,0.68608,0.68603,0.68603,110800001.0
2006-01-25 23:20:00,0.68606,0.68611,0.68605,0.68606,148400001.0
2006-01-25 23:21:00,0.68607,0.68612,0.68606,0.68608,67300000.0
2006-01-25 23:22:00,0.68613,0.68613,0.68613,0.68613,45500000.0
2006-01-25 23:23:00,0.68612,0.68612,0.68603,0.68607,81400000.0
2006-01-25 23:24:00,0.68607,0.68607,0.68592,0.68597,141299998.0
2006-01-25 23:25:00,0.68597,0.68603,0.68597,0.68603,48600001.0
2006-01-25 23:26:00,0.68603,0.68607,0.68603,0.68606,170200000.0
2006-01-25 23:27:00,0.68599,0.68612,0.68599,0.68608,184900000.0
2006-01-25 23:28:00,0.68615,0.68615,0.68609,0.68609,159299998.0
2006-01-25 23:29:00,0.68608,0.68617,0.68604,0.6861,95200001.0
2006-01-25 23:30:00,0.68612,0.68614,0.68607,0.68608,102300002.0
2006-01-25 23:31:00,0.68609,0.6861,0.68602,0.68609,80500001.0
2006-01-25 23:32:00,0.6861,0.6861,0.68605,0.68609,219499999.0
2006-01-25 23:33:00,0.68611,0.68611,0.686,0.68608,209500003.0
2006-01-25 23:34:00,0.68609,0.68611,0.68603,0.6861,195500003.0
2006-01-25 23:35:00,0.68613,0.68615,0.68605,0.68613,123600000.0
2006-01-25 23:36:00,0.6861,0.6861,0.68606,0.68606,69800002.0
2006-01-25 23:37:00,0.6861,0.68621,0.6861,0.68621,74900002.0
2006-01-25 23:38:00,0.68622,0.68631,0.68617,0.68617,108499999.0
2006-01-25 23:39:00,0.68623,0.68627,0.68623,0.68625,115299998.0
2006-01-25 23:40:00,0.68625,0.68632,0.68624,0.68627,225899999.0
2006-01-25 23:41:00,0.68628,0.68628,0.68616,0.68616,56900001.0
2006-01-25 23:42:00,0.68613,0.68619,0.68609,0.68618,183100000.0
2006-01-25 23:43:00,0.68618,0.68618,0.68607,0.68607,148399999.0
2006-01-25 23:44:00,0.68612,0.68614,0.68611,0.68612,127700000.0
2006-01-25 23:45:00,0.68613,0.68619,0.68613,0.68615,103700004.0
2006-01-25 23:46:00,0.68615,0.68615,0.68615,0.68615,32700001.0
2006-01-25 23:47:00,0.68617,0.68635,0.68617,0.68628,184600000.0
2006-01-25 23:48:00,0.68627,0.68627,0.68614,0.68614,73300000.0
2006-01-25 23:49:00,0.6862,0.6863,0.6862,0.6863,22500000.0
2006-01-25 23:50:00,0.68612,0.68612,0.68603,0.6861,22500000.0
2006-01-25 23:51:00,0.68617,0.68617,0.68613,0.68613,40800000.0
2006-01-25 23:52:00,0.68613,0.6862,0.68613,0.68617,43099999.0
2006-01-25 23:53:00,0.68611,0.68619,0.68611,0.68612,168500000.0
2006-01-25 23:54:00,0.68616,0.68616,0.68607,0.68607,208899999.0
2006-01-25 23:55:00,0.68612,0.68614,0.68607,0.6861,123100002.0
2006-01-25 23:56:00,0.68605,0.68612,0.68605,0.68608,112699999.0
2006-01-25 23:57:00,0.68609,0.68617,0.68609,0.68613,161599997.0
2006-01-25 23:58:00,0.68609,0.68609,0.68576,0.68576,2000000.0
2006-01-25 23:59:00,0.68597,0.686,0.68597,0.686,132599998.0
2006-01-26 00:00:00,0.68597,0.68602,0.68595,0.68595,115700001.0
2006-01-26 00:01:00,0.68588,0.68604,0.68586,0.68601,161500002.0
2006-01-26 00:02:00,0.68602,0.68604,0.68579,0.68596,151700002.0
2006-01-26 00:03:00,0.6859,0.68606,0.68586,0.68603,141000001.0
2006-01-26 00:04:00,0.68597,0.68601,0.68564,0.68584,198099996.0
2006-01-26 00:05:00,0.6858,0.68605,0.6857,0.68605,131299999.0
2006-01-26 00:06:00,0.68558,0.68601,0.68554,0.68589,78800002.0
2006-01-26 00:07:00,0.6855,0.68601,0.68549,0.68593,212999999.0
2006-01-26 00:08:00,0.68583,0.68599,0.68575,0.68588,128399999.0
2006-01-26 00:09:00,0.68573,0.68602,0.68571,0.68586,198600000.0
2006-01-26 00:10:00,0.68602,0.68611,0.68585,0.68587,136500001.0
2006-01-26 00:11:00,0.68585,0.68599,0.68571,0.68584,125000000.0
2006-01-26 00:12:00,0.68575,0.68607,0.68564,0.68604,202400001.0
2006-01-26 00:13:00,0.6857,0.68602,0.68569,0.68588,123199999.0
2006-01-26 00:14:00,0.68577,0.68591,0.68566,0.68578,161500000.0
2006-01-26 00:15:00,0.68583,0.68611,0.68572,0.68611,39800001.0
2006-01-26 00:16:00,0.68578,0.68611,0.68574,0.68608,87700002.0
2006-01-26 00:17:00,0.6859,0.68607,0.68583,0.68603,190300003.0
2006-01-26 00:18:00,0.68567,0.68599,0.68567,0.68599,230799996.0
2006-01-26 00:19:00,0.68585,0.68617,0.68569,0.68617,212700000.0
2006-01-26 00:20:00,0.68608,0.6861,0.68561,0.68592,262799996.0
2006-01-26 00:21:00,0.68592,0.68599,0.68577,0.68596,175900001.0
2006-01-26 00:22:00,0.6858,0.68602,0.68567,0.68567,76299999.0
2006-01-26 00:23:00,0.68553,0.68598,0.68551,0.68573,257700003.0
2006-01-26 00:24:00,0.68571,0.68607,0.68571,0.68595,185300000.0
2006-01-26 00:25:00,0.68605,0.68623,0.68605,0.68619,75900001.0
2006-01-26 00:26:00,0.68624,0.68624,0.68619,0.68624,96500001.0
2006-01-26 00:27:00,0.68625,0.68625,0.68607,0.68617,128800000.0
2006-01-26 00:28:00,0.68622,0.68629,0.68622,0.68627,114900002.0
2006-01-26 00:29:00,0.6863,0.6863,0.68623,0.68623,173299999.0
2006-01-26 00:30:00,0.6863,0.6863,0.68625,0.68628,166700001.0
2006-01-26 00:31:00,0.68628,0.6863,0.68628,0.6863,28800000.0
2006-01-26 00:32:00,0.6863,0.68636,0.68629,0.68636,141300004.0
2006-01-26 00:33:00,0.68631,0.68637,0.68628,0.68632,170199996.0
2006-01-26 00:34:00,0.68625,0.68635,0.68625,0.68634,127000002.0
2006-01-26 00:35:00,0.6863,0.6864,0.6863,0.68636,178800001.0
2006-01-26 00:36:00,0.68638,0.68638,0.68637,0.68637,17100000.0
2006-01-26 00:37:00,0.68642,0.68644,0.68636,0.68636,108399996.0
2006-01-26 00:38:00,0.68637,0.68637,0.68637,0.68637,30600001.0
2006-01-26 00:39:00,0.68637,0.68643,0.68637,0.68643,49500000.0
2006-01-26 00:40:00,0.68641,0.68641,0.68626,0.6863,94100003.0
2006-01-26 00:41:00,0.68635,0.68637,0.6863,0.68635,222399998.0
2006-01-26 00:42:00,0.68632,0.68632,0.68632,0.68632,25900000.0
2006-01-26 00:43:00,0.6863,0.68635,0.6863,0.68635,55900000.0
2006-01-26 00:44:00,0.68637,0.68637,0.68626,0.68628,159100001.0
2006-01-26 00:45:00,0.68626,0.68631,0.68626,0.6863,211200002.0
2006-01-26 00:46:00,0.68632,0.68637,0.68631,0.68633,152599999.0
2006-01-26 00:47:00,0.68633,0.68635,0.68633,0.68635,55700000.0
2006-01-26 00:48:00,0.68631,0.68632,0.68627,0.68632,94999999.0
2006-01-26 00:49:00,0.68634,0.68634,0.68625,0.68628,179100001.0
2006-01-26 00:50:00,0.68635,0.68635,0.68626,0.68626,156199998.0
2006-01-26 00:51:00,0.68632,0.68633,0.68622,0.68632,155999997.0
2006-01-26 00:52:00,0.68628,0.6863,0.68625,0.68625,31200001.0
2006-01-26 00:53:00,0.68632,0.68634,0.68631,0.68634,107299998.0
2006-01-26 00:54:00,0.68637,0.68641,0.68637,0.68637,106600000.0
2006-01-26 00:55:00,0.68642,0.68644,0.68638,0.68638,180000001.0
2006-01-26 00:56:00,0.68635,0.68646,0.68635,0.68645,119100000.0
2006-01-26 00:57:00,0.68644,0.68646,0.68639,0.68643,164300000.0
2006-01-26 00:58:00,0.68643,0.68647,0.68639,0.68643,227300004.0
2006-01-26 00:59:00,0.68644,0.68649,0.68638,0.68645,251600003.0
2006-01-26 01:00:00,0.68644,0.68648,0.68644,0.68648,4800000.0
2006-01-26 01:01:00,0.68643,0.68652,0.68642,0.68649,173300001.0
2006-01-26 01:02:00,0.68644,0.68644,0.68641,0.68641,24700000.0
2006-01-26 01:03:00,0.68637,0.68642,0.68634,0.68639,135799999.0
2006-01-26 01:04:00,0.68641,0.68644,0.68638,0.68644,102899996.0
2006-01-26 01:05:00,0.68647,0.68647,0.68639,0.68644,141300000.0
2006-01-26 01:06:00,0.68644,0.68646,0.68641,0.68646,167699999.0
2006-01-26 01:07:00,0.68642,0.68647,0.68637,0.68637,112799996.0
2006-01-26 01:08:00,0.6864,0.68646,0.6864,0.68643,114100002.0
2006-01-26 01:09:00,0.68644,0.68644,0.68634,0.68638,122200003.0
2006-01-26 01:10:00,0.68641,0.68642,0.68634,0.68635,292199995.0
2006-01-26 01:11:00,0.68637,0.68644,0.68636,0.68641,78999999.0
2006-01-26 01:12:00,0.68642,0.68655,0.68642,0.68647,95299996.0
2006-01-26 01:13:00,0.68648,0.68662,0.68648,0.68662,99400002.0
2006-01-26 01:14:00,0.68662,0.68663,0.68658,0.68662,91700002.0
2006-01-26 01:15:00,0.68662,0.6867,0.68661,0.68661,139700002.0
2006-01-26 01:16:00,0.68656,0.68659,0.68653,0.68659,80400000.0
2006-01-26 01:17:00,0.6866,0.6866,0.68657,0.68657,121800001.0
2006-01-26 01:18:00,0.68655,0.68658,0.68653,0.68658,147400000.0
2006-01-26 01:19:00,0.68653,0.68653,0.68635,0.6864,121700001.0
2006-01-26 01:20:00,0.68635,0.68637,0.68628,0.68632,171400005.0
2006-01-26 01:21:00,0.68625,0.68632,0.68625,0.68627,198700001.0
2006-01-26 01:22:00,0.68624,0.68624,0.68619,0.68624,187799997.0
2006-01-26 01:23:00,0.68627,0.68627,0.68625,0.68625,70900002.0
2006-01-26 01:24:00,0.68624,0.6863,0.68622,0.68629,135599996.0
2006-01-26 01:25:00,0.68631,0.68631,0.68627,0.68627,48700001.0
2006-01-26 01:26:00,0.68628,0.68633,0.68626,0.68626,156400001.0
2006-01-26 01:27:00,0.68627,0.68627,0.68616,0.68616,112999998.0
2006-01-26 01:28:00,0.68625,0.6863,0.68622,0.68627,98499999.0
2006-01-26 01:29:00,0.68627,0.68627,0.6862,0.68627,114900005.0
2006-01-26 01:30:00,0.68619,0.68619,0.68619,0.68619,35400002.0
2006-01-26 01:31:00,0.68613,0.68623,0.68613,0.68623,121599999.0
2006-01-26 01:32:00,0.68625,0.68625,0.6862,0.6862,61500000.0
2006-01-26 01:33:00,0.68624,0.68628,0.68622,0.68622,158899997.0
2006-01-26 01:34:00,0.68622,0.68624,0.68618,0.68618,116700000.0
2006-01-26 01:35:00,0.6862,0.68627,0.6862,0.68625,190900002.0
2006-01-26 01:36:00,0.6863,0.68631,0.68623,0.68626,147199996.0
2006-01-26 01:37:00,0.6863,0.6863,0.68625,0.6863,113699997.0
2006-01-26 01:38:00,0.68627,0.68634,0.68624,0.68631,180199998.0
2006-01-26 01:39:00,0.68635,0.68637,0.6863,0.68637,168499998.0
2006-01-26 01:40:00,0.68633,0.68639,0.68632,0.68637,193799997.0
2006-01-26 01:41:00,0.68637,0.68639,0.68629,0.68629,154800001.0
2006-01-26 01:42:00,0.6863,0.68634,0.68629,0.68631,146999998.0
2006-01-26 01:43:00,0.68635,0.68635,0.68633,0.68633,24900000.0
2006-01-26 01:44:00,0.68633,0.68633,0.68623,0.68627,179300002.0
2006-01-26 01:45:00,0.68629,0.68629,0.68623,0.68626,134899999.0
2006-01-26 01:46:00,0.68625,0.68625,0.6862,0.6862,100799999.0
2006-01-26 01:47:00,0.68621,0.68629,0.68621,0.68628,55900001.0
2006-01-26 01:48:00,0.68623,0.68625,0.68622,0.68625,255799993.0
2006-01-26 01:49:00,0.68624,0.68628,0.68622,0.68622,68200002.0
2006-01-26 01:50:00,0.6862,0.68625,0.6862,0.6862,110400000.0
2006-01-26 01:51:00,0.68622,0.68623,0.68615,0.68622,123100000.0
2006-01-26 01:52:00,0.68619,0.68619,0.68616,0.68619,67900000.0
2006-01-26 01:53:00,0.68617,0.68623,0.68615,0.6862,259999996.0
2006-01-26 01:54:00,0.68617,0.6862,0.68608,0.68617,137799997.0
2006-01-26 01:55:00,0.68617,0.6862,0.68615,0.68618,67099999.0
2006-01-26 01:56:00,0.68615,0.68618,0.6861,0.68614,171100002.0
2006-01-26 01:57:00,0.68613,0.68623,0.68613,0.68623,121899998.0
2006-01-26 01:58:00,0.68626,0.68632,0.6862,0.68632,99200001.0
2006-01-26 01:59:00,0.68636,0.68637,0.68629,0.68629,75899998.0
2006-01-26 02:00:00,0.68627,0.68631,0.68615,0.68615,152100001.0
2006-01-26 02:01:00,0.68622,0.68628,0.6862,0.68628,187699999.0
2006-01-26 02:02:00,0.68629,0.68637,0.68629,0.68631,135699999.0
2006-01-26 02:03:00,0.68629,0.68632,0.68626,0.68627,207900001.0
2006-01-26 02:04:00,0.68627,0.68635,0.68623,0.68623,117700000.0
2006-01-26 02:05:00,0.68622,0.68624,0.68616,0.68622,177100002.0
2006-01-26 02:06:00,0.68619,0.68627,0.68619,0.6862,257499999.0
2006-01-26 02:07:00,0.68624,0.68624,0.68618,0.6862,97200000.0
2006-01-26 02:08:00,0.68622,0.68625,0.68617,0.68617,110500002.0
2006-01-26 02:09:00,0.68624,0.6863,0.6862,0.6862,87800001.0
2006-01-26 02:10:00,0.6862,0.68626,0.6862,0.68625,106300000.0
2006-01-26 02:11:00,0.68627,0.68627,0.68623,0.68623,62999998.0
2006-01-26 02:12:00,0.68617,0.6862,0.68617,0.6862,35999999.0
2006-01-26 02:13:00,0.68615,0.68623,0.68615,0.68623,74099999.0
2006-01-26 02:14:00,0.68619,0.68624,0.68615,0.6862,266299997.0
2006-01-26 02:15:00,0.68616,0.68621,0.68613,0.6862,59800001.0
2006-01-26 02:16:00,0.6862,0.68624,0.68615,0.68615,99899999.0
2006-01-26 02:17:00,0.68615,0.68615,0.6861,0.68612,117500000.0
2006-01-26 02:18:00,0.68612,0.68613,0.68612,0.68613,42999998.0
2006-01-26 02:19:00,0.68613,0.68613,0.68606,0.68613,119500001.0
2006-01-26 02:20:00,0.68612,0.6862,0.68612,0.68615,105700001.0
2006-01-26 02:21:00,0.6861,0.68612,0.6861,0.68612,72000002.0
2006-01-26 02:22:00,0.68614,0.68621,0.68614,0.68619,132400004.0
2006-01-26 02:23:00,0.68615,0.68615,0.6861,0.68613,108599999.0
2006-01-26 02:24:00,0.68611,0.68618,0.68603,0.68615,234499993.0
2006-01-26 02:25:00,0.68614,0.6863,0.68614,0.68622,132900000.0
2006-01-26 02:26:00,0.68619,0.68634,0.68616,0.68626,155399999.0
2006-01-26 02:27:00,0.68621,0.6863,0.68621,0.68627,216400004.0
2006-01-26 02:28:00,0.68631,0.68646,0.68631,0.68633,147300000.0
2006-01-26 02:29:00,0.6864,0.68649,0.68639,0.68639,93699999.0
2006-01-26 02:30:00,0.68631,0.68635,0.68628,0.68628,104400000.0
2006-01-26 02:31:00,0.68625,0.68633,0.68625,0.6863,81799999.0
2006-01-26 02:32:00,0.6863,0.6863,0.68625,0.68625,89799998.0
2006-01-26 02:33:00,0.68621,0.68627,0.68616,0.6862,144899997.0
2006-01-26 02:34:00,0.68619,0.68629,0.68619,0.68629,126199999.0
2006-01-26 02:35:00,0.68633,0.68639,0.68633,0.68639,18300000.0
2006-01-26 02:36:00,0.68643,0.68647,0.68638,0.6864,231000005.0
2006-01-26 02:37:00,0.6864,0.68642,0.68639,0.68641,141299999.0
2006-01-26 02:38:00,0.68642,0.68648,0.68641,0.68648,57300000.0
2006-01-26 02:39:00,0.6865,0.68653,0.68642,0.68642,70000001.0
2006-01-26 02:40:00,0.68649,0.68657,0.68648,0.68655,126500000.0
2006-01-26 02:41:00,0.68648,0.68655,0.68647,0.68655,230699998.0
2006-01-26 02:42:00,0.6865,0.68655,0.6865,0.68655,55799999.0
2006-01-26 02:43:00,0.68654,0.68664,0.68651,0.68651,49400000.0
2006-01-26 02:44:00,0.68652,0.68655,0.68652,0.68655,145400003.0
2006-01-26 02:45:00,0.68646,0.68646,0.68639,0.68642,122000002.0
2006-01-26 02:46:00,0.68641,0.68646,0.68638,0.68639,148500001.0
2006-01-26 02:47:00,0.68637,0.68637,0.68637,0.68637,24700000.0
2006-01-26 02:48:00,0.68639,0.68647,0.68639,0.68643,153399998.0
2006-01-26 02:49:00,0.68648,0.68651,0.68648,0.68651,81900001.0
2006-01-26 02:50:00,0.68651,0.68651,0.68643,0.68645,56300001.0
2006-01-26 02:51:00,0.68643,0.68643,0.6864,0.68643,88799999.0
2006-01-26 02:52:00,0.68643,0.68645,0.6864,0.68645,70900002.0
2006-01-26 02:53:00,0.68645,0.68645,0.6864,0.68645,186500005.0
2006-01-26 02:54:00,0.68646,0.68651,0.68644,0.68644,75700002.0
2006-01-26 02:55:00,0.6864,0.6864,0.68637,0.68637,93299998.0
2006-01-26 02:56:00,0.68633,0.68637,0.68625,0.68627,88700000.0
2006-01-26 02:57:00,0.68626,0.68635,0.68626,0.68635,49399999.0
2006-01-26 02:58:00,0.68638,0.68638,0.68626,0.68635,251300002.0
2006-01-26 02:59:00,0.68633,0.68635,0.6863,0.68633,96600001.0
2006-01-26 03:00:00,0.68631,0.68637,0.68628,0.6863,210999997.0
2006-01-26 03:01:00,0.68629,0.68644,0.68629,0.68643,142200004.0
2006-01-26 03:02:00,0.68647,0.68655,0.6864,0.68652,135900000.0
2006-01-26 03:03:00,0.68647,0.68658,0.68647,0.68652,101999999.0
2006-01-26 03:04:00,0.68653,0.68662,0.68653,0.68655,182500001.0
2006-01-26 03:05:00,0.68654,0.68655,0.68639,0.68644,223099997.0
2006-01-26 03:06:00,0.68647,0.68653,0.68643,0.68653,121700001.0
2006-01-26 03:07:00,0.68652,0.6866,0.68652,0.6866,116200002.0
2006-01-26 03:08:00,0.68655,0.68662,0.68655,0.68655,164999997.0
2006-01-26 03:09:00,0.68657,0.68658,0.68651,0.68651,114200001.0
2006-01-26 03:10:00,0.68655,0.68655,0.6865,0.68653,150900000.0
2006-01-26 03:11:00,0.68651,0.68658,0.68651,0.68656,86199997.0
2006-01-26 03:12:00,0.68658,0.68661,0.68654,0.68657,156399999.0
2006-01-26 03:13:00,0.68656,0.68664,0.68654,0.68661,165999998.0
2006-01-26 03:14:00,0.68663,0.68663,0.68659,0.68659,30700001.0
2006-01-26 03:15:00,0.68662,0.68662,0.68658,0.68658,23900000.0
2006-01-26 03:16:00,0.68663,0.68663,0.68656,0.68658,125800002.0
2006-01-26 03:17:00,0.68663,0.68665,0.68658,0.68665,62400000.0
2006-01-26 03:18:00,0.68667,0.68668,0.68659,0.68667,197900004.0
2006-01-26 03:19:00,0.68664,0.68665,0.6866,0.68665,240200002.0
2006-01-26 03:20:00,0.68665,0.68672,0.68665,0.68666,127800002.0
2006-01-26 03:21:00,0.68665,0.68672,0.68665,0.68672,14000000.0
2006-01-26 03:22:00,0.68668,0.68668,0.68664,0.68664,37500000.0
2006-01-26 03:23:00,0.68666,0.68671,0.68665,0.6867,369600005.0
2006-01-26 03:24:00,0.68667,0.68673,0.68666,0.68673,70000001.0
2006-01-26 03:25:00,0.68668,0.68671,0.68667,0.6867,210599999.0
2006-01-26 03:26:00,0.68668,0.68668,0.68665,0.68665,41799998.0
2006-01-26 03:27:00,0.68668,0.68668,0.68662,0.68662,93500003.0
2006-01-26 03:28:00,0.68665,0.68667,0.68663,0.68666,169199999.0
2006-01-26 03:29:00,0.68661,0.68662,0.68661,0.68662,60299999.0
2006-01-26 03:30:00,0.6866,0.68661,0.6866,0.68661,60599999.0
2006-01-26 03:31:00,0.68659,0.68665,0.68659,0.68662,220299993.0
2006-01-26 03:32:00,0.68662,0.68669,0.68661,0.68661,223499999.0
2006-01-26 03:33:00,0.68666,0.68672,0.68656,0.68656,178699993.0
2006-01-26 03:34:00,0.68653,0.68653,0.68645,0.68651,287200001.0
2006-01-26 03:35:00,0.68652,0.68655,0.68648,0.68655,137699998.0
2006-01-26 03:36:00,0.68655,0.68655,0.68653,0.68653,13600000.0
2006-01-26 03:37:00,0.6865,0.6865,0.68639,0.68639,160200001.0
2006-01-26 03:38:00,0.68638,0.68638,0.6863,0.6863,186199999.0
2006-01-26 03:39:00,0.68628,0.68632,0.68628,0.68632,32900000.0
2006-01-26 03:40:00,0.68629,0.68633,0.68629,0.68633,38400001.0
2006-01-26 03:41:00,0.68636,0.68639,0.68636,0.68639,96600004.0
2006-01-26 03:42:00,0.68638,0.68638,0.68631,0.68634,101200001.0
2006-01-26 03:43:00,0.68632,0.68632,0.68628,0.68628,78299999.0
2006-01-26 03:44:00,0.68621,0.68624,0.6862,0.68624,136100001.0
2006-01-26 03:45:00,0.68629,0.68633,0.68629,0.68633,8800000.0
2006-01-26 03:46:00,0.68632,0.68632,0.68632,0.68632,43099998.0
2006-01-26 03:47:00,0.68632,0.68632,0.68632,0.68632,20700001.0
2006-01-26 03:48:00,0.68632,0.68638,0.68632,0.68638,35100000.0
2006-01-26 03:49:00,0.68634,0.68634,0.68627,0.68629,175899999.0
2006-01-26 03:50:00,0.68627,0.68635,0.68627,0.68635,150000001.0
2006-01-26 03:51:00,0.68633,0.68635,0.68633,0.68635,12600000.0
2006-01-26 03:52:00,0.68638,0.68638,0.68635,0.68635,82199996.0
2006-01-26 03:53:00,0.68638,0.68638,0.68633,0.68633,69599998.0
2006-01-26 03:54:00,0.68637,0.68637,0.68633,0.68635,108500000.0
2006-01-26 03:55:00,0.68633,0.68637,0.68633,0.68637,65500001.0
2006-01-26 03:56:00,0.68638,0.68638,0.68629,0.68629,20699999.0
2006-01-26 03:57:00,0.68634,0.68639,0.68631,0.68631,122299998.0
2006-01-26 03:58:00,0.68626,0.68634,0.68626,0.68632,221500001.0
2006-01-26 03:59:00,0.68632,0.68632,0.68623,0.68623,47700000.0
2006-01-26 04:00:00,0.68627,0.68631,0.68622,0.6863,198700000.0
2006-01-26 04:01:00,0.68626,0.68631,0.68626,0.6863,145400004.0
2006-01-26 04:02:00,0.68628,0.68634,0.68626,0.68627,116699999.0
2006-01-26 04:03:00,0.68631,0.68634,0.68628,0.68633,131200000.0
2006-01-26 04:04:00,0.68637,0.68639,0.68633,0.68633,92500001.0
2006-01-26 04:05:00,0.68635,0.68635,0.68633,0.68633,44600001.0
2006-01-26 04:06:00,0.68627,0.68637,0.68627,0.68633,84500001.0
2006-01-26 04:07:00,0.68633,0.68633,0.68632,0.68632,50200001.0
2006-01-26 04:08:00,0.68629,0.68635,0.68629,0.68635,171699999.0
2006-01-26 04:09:00,0.68635,0.68635,0.68635,0.68635,39400000.0
2006-01-26 04:10:00,0.68633,0.68633,0.68628,0.68628,52700001.0
2006-01-26 04:11:00,0.68633,0.68638,0.6863,0.6863,216300004.0
2006-01-26 04:12:00,0.68633,0.68633,0.68633,0.68633,8000000.0
2006-01-26 04:13:00,0.68635,0.68635,0.68635,0.68635,30299999.0
2006-01-26 04:14:00,0.6863,0.6863,0.68627,0.68627,14000000.0
2006-01-26 04:15:00,0.68633,0.68637,0.68632,0.68635,132400005.0
2006-01-26 04:16:00,0.68633,0.68635,0.68633,0.68635,11300000.0
2006-01-26 04:17:00,0.68633,0.68633,0.68632,0.68632,12800000.0
2006-01-26 04:18:00,0.68635,0.68635,0.68635,0.68635,12800000.0
2006-01-26 04:19:00,0.68633,0.68635,0.68632,0.68632,132899995.0
2006-01-26 04:20:00,0.68632,0.68635,0.68632,0.68633,74900002.0
2006-01-26 04:21:00,0.68635,0.68638,0.68635,0.68638,14300000.0
2006-01-26 04:22:00,0.68637,0.68638,0.6863,0.6863,210100000.0
2006-01-26 04:23:00,0.68624,0.6864,0.68624,0.6864,71000001.0
2006-01-26 04:24:00,0.68633,0.68642,0.68628,0.68642,88600000.0
2006-01-26 04:25:00,0.68642,0.68642,0.68638,0.68638,12900000.0
2006-01-26 04:26:00,0.68626,0.6864,0.68626,0.68633,217800002.0
2006-01-26 04:27:00,0.68632,0.68634,0.68627,0.68627,274800000.0
2006-01-26 04:28:00,0.68627,0.6863,0.68625,0.68625,64100000.0
2006-01-26 04:29:00,0.68627,0.68628,0.68627,0.68628,27200000.0
2006-01-26 04:30:00,0.68629,0.68635,0.68628,0.68628,149000002.0
2006-01-26 04:31:00,0.68626,0.68626,0.6862,0.68623,245500000.0
2006-01-26 04:32:00,0.68627,0.68631,0.68627,0.68631,84900002.0
2006-01-26 04:33:00,0.68633,0.68634,0.68628,0.68634,164299999.0
2006-01-26 04:34:00,0.68633,0.68635,0.68632,0.68633,186399998.0
2006-01-26 04:35:00,0.68635,0.68635,0.68632,0.68632,28700000.0
2006-01-26 04:36:00,0.68635,0.68637,0.6863,0.68637,83600000.0
2006-01-26 04:37:00,0.68636,0.68636,0.68625,0.68628,226799998.0
2006-01-26 04:38:00,0.68627,0.68629,0.68624,0.68629,10600000.0
2006-01-26 04:39:00,0.68625,0.68633,0.68621,0.68625,359200000.0
2006-01-26 04:40:00,0.68628,0.68635,0.68627,0.68629,137500002.0
2006-01-26 04:41:00,0.6863,0.6863,0.68624,0.68624,157100002.0
2006-01-26 04:42:00,0.68627,0.68627,0.6862,0.68625,63800000.0
2006-01-26 04:43:00,0.68623,0.68625,0.68622,0.68623,164000001.0
2006-01-26 04:44:00,0.68618,0.68624,0.68618,0.68624,219799996.0
2006-01-26 04:45:00,0.68611,0.68622,0.68604,0.68622,187700000.0
2006-01-26 04:46:00,0.68623,0.68625,0.68623,0.68625,109399999.0
2006-01-26 04:47:00,0.68627,0.68633,0.68626,0.68633,51500001.0
2006-01-26 04:48:00,0.68632,0.68632,0.68624,0.68624,79200002.0
2006-01-26 04:49:00,0.68622,0.68625,0.68617,0.68625,158800000.0
2006-01-26 04:50:00,0.68621,0.68622,0.68615,0.68622,240200001.0
2006-01-26 04:51:00,0.68624,0.68625,0.68624,0.68625,23900000.0
2006-01-26 04:52:00,0.68625,0.68627,0.68625,0.68627,41099998.0
2006-01-26 04:53:00,0.68624,0.68625,0.68617,0.6862,153299999.0
2006-01-26 04:54:00,0.6862,0.6862,0.6862,0.6862,24700000.0
2006-01-26 04:55:00,0.68618,0.68625,0.68618,0.68621,133499999.0
2006-01-26 04:56:00,0.68623,0.68631,0.68623,0.68627,146700000.0
2006-01-26 04:57:00,0.68624,0.6863,0.68622,0.68622,75599999.0
2006-01-26 04:58:00,0.68615,0.68618,0.68611,0.68618,165099997.0
2006-01-26 04:59:00,0.68613,0.68615,0.68607,0.68614,148500000.0
2006-01-26 05:00:00,0.6861,0.68613,0.6861,0.68613,72600000.0
2006-01-26 05:01:00,0.6861,0.68617,0.6861,0.68613,124499999.0
2006-01-26 05:02:00,0.68613,0.68613,0.68613,0.68613,44700002.0
2006-01-26 05:03:00,0.68621,0.68629,0.68621,0.68623,126000001.0
2006-01-26 05:04:00,0.68623,0.68627,0.6862,0.68621,132199998.0
2006-01-26 05:05:00,0.68615,0.68619,0.68611,0.68611,81600002.0
2006-01-26 05:06:00,0.68616,0.6862,0.68609,0.68617,147000000.0
2006-01-26 05:07:00,0.68617,0.68622,0.68617,0.68619,94700000.0
2006-01-26 05:08:00,0.6862,0.68622,0.68612,0.68615,291800000.0
2006-01-26 05:09:00,0.68614,0.68623,0.68614,0.68623,151299999.0
2006-01-26 05:10:00,0.68617,0.68618,0.68617,0.68618,16900000.0
2006-01-26 05:11:00,0.68619,0.68624,0.68619,0.6862,173100002.0
2006-01-26 05:12:00,0.68625,0.68625,0.6862,0.6862,73200001.0
2006-01-26 05:13:00,0.68622,0.68628,0.68619,0.68622,136199998.0
2006-01-26 05:14:00,0.6862,0.6862,0.68613,0.68617,68900000.0
2006-01-26 05:15:00,0.68617,0.68618,0.68612,0.68615,118800000.0
2006-01-26 05:16:00,0.68622,0.68627,0.6862,0.68625,192199997.0
2006-01-26 05:17:00,0.6862,0.6862,0.68617,0.6862,67099999.0
2006-01-26 05:18:00,0.68615,0.6862,0.68615,0.68615,69399999.0
2006-01-26 05:19:00,0.6862,0.6862,0.6862,0.6862,35300001.0
2006-01-26 05:20:00,0.68619,0.68622,0.68619,0.68622,122500000.0
2006-01-26 05:21:00,0.68623,0.68623,0.68623,0.68623,800000.0
2006-01-26 05:22:00,0.68622,0.68622,0.68618,0.68618,124000001.0
2006-01-26 05:23:00,0.6862,0.6862,0.6862,0.6862,8900000.0
2006-01-26 05:24:00,0.68622,0.68626,0.6862,0.6862,130500001.0
2006-01-26 05:25:00,0.68626,0.68626,0.6862,0.6862,86900000.0
2006-01-26 05:26:00,0.68618,0.68623,0.68615,0.68615,145500001.0
2006-01-26 05:27:00,0.68622,0.68624,0.6862,0.68622,128299998.0
2006-01-26 05:28:00,0.68619,0.68627,0.68619,0.68619,118500005.0
2006-01-26 05:29:00,0.68621,0.68623,0.68618,0.68621,198700003.0
2006-01-26 05:30:00,0.68618,0.6862,0.68615,0.68615,89500001.0
2006-01-26 05:31:00,0.68615,0.68617,0.68615,0.68617,11000000.0
2006-01-26 05:32:00,0.68614,0.68621,0.68614,0.68617,181300002.0
2006-01-26 05:33:00,0.68615,0.68622,0.68615,0.68617,111000001.0
2006-01-26 05:34:00,0.68612,0.68621,0.68612,0.68619,98799999.0
2006-01-26 05:35:00,0.68625,0.68625,0.68623,0.68625,105400001.0
2006-01-26 05:36:00,0.68623,0.68623,0.68623,0.68623,2400000.0
2006-01-26 05:37:00,0.68623,0.68623,0.6862,0.68623,53299999.0
2006-01-26 05:38:00,0.68625,0.68628,0.68625,0.68628,50600001.0
2006-01-26 05:39:00,0.68623,0.68624,0.68617,0.68624,89300000.0
2006-01-26 05:40:00,0.68628,0.68629,0.68626,0.68629,65300001.0
2006-01-26 05:41:00,0.68629,0.68629,0.68625,0.68625,61200000.0
2006-01-26 05:42:00,0.68623,0.68625,0.68623,0.68625,173800003.0
2006-01-26 05:43:00,0.68623,0.68623,0.68623,0.68623,43900002.0
2006-01-26 05:44:00,0.68627,0.68627,0.68625,0.68625,72599999.0
2006-01-26 05:45:00,0.68621,0.68621,0.68613,0.68613,38800000.0
2006-01-26 05:46:00,0.68619,0.6862,0.68614,0.6862,104300001.0
2006-01-26 05:47:00,0.68614,0.6862,0.6861,0.6862,201800000.0
2006-01-26 05:48:00,0.68619,0.68619,0.68612,0.68618,112099998.0
2006-01-26 05:49:00,0.68618,0.68619,0.6861,0.6861,124399997.0
2006-01-26 05:50:00,0.68615,0.68617,0.68615,0.68615,69499998.0
2006-01-26 05:51:00,0.68621,0.68621,0.68607,0.68611,242999996.0
2006-01-26 05:52:00,0.68608,0.6861,0.68603,0.6861,134900002.0
2006-01-26 05:53:00,0.68605,0.6861,0.68604,0.68607,188099998.0
2006-01-26 05:54:00,0.68607,0.6861,0.68606,0.68606,123900003.0
2006-01-26 05:55:00,0.68607,0.68608,0.68603,0.68603,148499999.0
2006-01-26 05:56:00,0.68603,0.68614,0.68599,0.6861,122099999.0
2006-01-26 05:57:00,0.68606,0.68609,0.68605,0.68605,126099997.0
2006-01-26 05:58:00,0.68603,0.6861,0.68598,0.68603,270600002.0
2006-01-26 05:59:00,0.68602,0.68615,0.68599,0.68615,156899998.0
2006-01-26 06:00:00,0.68611,0.68613,0.686,0.68613,246300001.0
2006-01-26 06:01:00,0.68614,0.68618,0.68614,0.68618,20100000.0
2006-01-26 06:02:00,0.68617,0.68617,0.68617,0.68617,32700001.0
2006-01-26 06:03:00,0.68615,0.68615,0.68601,0.68602,100700000.0
2006-01-26 06:04:00,0.68598,0.68612,0.68598,0.68604,138399999.0
2006-01-26 06:05:00,0.68603,0.68605,0.68603,0.68605,84199996.0
2006-01-26 06:06:00,0.686,0.68605,0.686,0.68603,154400004.0
2006-01-26 06:07:00,0.68605,0.68605,0.686,0.68605,208900003.0
2006-01-26 06:08:00,0.68605,0.68605,0.68605,0.68605,8800000.0
2006-01-26 06:09:00,0.68605,0.68605,0.68605,0.68605,2400000.0
2006-01-26 06:10:00,0.68605,0.68605,0.68605,0.68605,2400000.0
2006-01-26 06:11:00,0.68609,0.68614,0.68601,0.68605,154100000.0
2006-01-26 06:12:00,0.68603,0.68611,0.68602,0.68602,153800000.0
2006-01-26 06:13:00,0.68605,0.68605,0.68604,0.68604,44899998.0
2006-01-26 06:14:00,0.6861,0.68623,0.68607,0.68617,163500001.0
2006-01-26 06:15:00,0.68613,0.68613,0.68605,0.68605,126800001.0
2006-01-26 06:16:00,0.6861,0.6861,0.68602,0.68605,219999998.0
2006-01-26 06:17:00,0.68603,0.68609,0.68603,0.68608,231600004.0
2006-01-26 06:18:00,0.68606,0.68614,0.68606,0.68607,188299999.0
2006-01-26 06:19:00,0.68608,0.68614,0.68598,0.68598,161099994.0
2006-01-26 06:20:00,0.68602,0.68605,0.68602,0.68603,95300000.0
2006-01-26 06:21:00,0.68605,0.68605,0.68605,0.68605,70199996.0
2006-01-26 06:22:00,0.68606,0.6861,0.68606,0.68606,68600000.0
2006-01-26 06:23:00,0.68604,0.68609,0.686,0.68609,82000000.0
2006-01-26 06:24:00,0.68611,0.68613,0.68604,0.68604,128999999.0
2006-01-26 06:25:00,0.686,0.68605,0.686,0.686,69300000.0
2006-01-26 06:26:00,0.686,0.68605,0.686,0.68602,43100000.0
2006-01-26 06:27:00,0.68602,0.68605,0.686,0.686,150300003.0
2006-01-26 06:28:00,0.686,0.686,0.68589,0.68589,78700002.0
2006-01-26 06:29:00,0.68595,0.68598,0.68595,0.68597,166499995.0
2006-01-26 06:30:00,0.68598,0.68601,0.68598,0.686,83599999.0
2006-01-26 06:31:00,0.68593,0.68595,0.6859,0.68595,138200000.0
2006-01-26 06:32:00,0.68602,0.68603,0.68602,0.68603,2500000.0
2006-01-26 06:33:00,0.68602,0.68606,0.68602,0.68603,79000001.0
2006-01-26 06:34:00,0.68599,0.68599,0.68599,0.68599,28700001.0
2006-01-26 06:35:00,0.68597,0.68598,0.68597,0.68598,21500000.0
2006-01-26 06:36:00,0.68601,0.6861,0.68601,0.68602,109499999.0
2006-01-26 06:37:00,0.68602,0.68611,0.68594,0.68611,165299998.0
2006-01-26 06:38:00,0.68607,0.68622,0.68607,0.68611,228899995.0
2006-01-26 06:39:00,0.68612,0.68615,0.6861,0.68613,95500001.0
2006-01-26 06:40:00,0.68613,0.68613,0.68607,0.68609,71800003.0
2006-01-26 06:41:00,0.68605,0.68606,0.68605,0.68606,6400000.0
2006-01-26 06:42:00,0.68607,0.68613,0.68607,0.68613,29800000.0
2006-01-26 06:43:00,0.6861,0.6861,0.68604,0.68607,92600000.0
2006-01-26 06:44:00,0.68612,0.68614,0.686,0.686,148600002.0
2006-01-26 06:45:00,0.6861,0.68612,0.68605,0.68605,157899997.0
2006-01-26 06:46:00,0.68604,0.6861,0.68601,0.68607,124200002.0
2006-01-26 06:47:00,0.68607,0.68607,0.68602,0.68604,122999999.0
2006-01-26 06:48:00,0.68601,0.68601,0.68599,0.68599,138999996.0
2006-01-26 06:49:00,0.686,0.686,0.686,0.686,8200000.0
2006-01-26 06:50:00,0.68599,0.68603,0.68599,0.68603,36099999.0
2006-01-26 06:51:00,0.68602,0.68602,0.68598,0.68598,4800000.0
2006-01-26 06:52:00,0.68602,0.68609,0.68599,0.68605,221800006.0
2006-01-26 06:53:00,0.68612,0.68617,0.6861,0.6861,115599999.0
2006-01-26 06:54:00,0.68615,0.68616,0.68614,0.68616,74500001.0
2006-01-26 06:55:00,0.68615,0.68621,0.68614,0.68616,70299999.0
2006-01-26 06:56:00,0.68611,0.68621,0.68611,0.68615,215199997.0
2006-01-26 06:57:00,0.68622,0.6863,0.68622,0.68628,123900001.0
2006-01-26 06:58:00,0.68625,0.68625,0.68625,0.68625,8000000.0
2006-01-26 06:59:00,0.68619,0.68622,0.68619,0.68621,62299999.0
2006-01-26 07:00:00,0.68615,0.68623,0.68615,0.68617,156999994.0
2006-01-26 07:01:00,0.68619,0.68621,0.68617,0.68617,116099999.0
2006-01-26 07:02:00,0.68617,0.6862,0.68617,0.68617,185700002.0
2006-01-26 07:03:00,0.68618,0.68622,0.68614,0.68622,192500001.0
2006-01-26 07:04:00,0.68616,0.68626,0.68616,0.68625,192500001.0
2006-01-26 07:05:00,0.68617,0.68624,0.68617,0.6862,146200000.0
2006-01-26 07:06:00,0.6862,0.6862,0.68617,0.68618,69600001.0
2006-01-26 07:07:00,0.68617,0.68618,0.68617,0.68617,70300001.0
2006-01-26 07:08:00,0.68617,0.6862,0.68617,0.68617,52299999.0
2006-01-26 07:09:00,0.68618,0.68622,0.68617,0.68617,109300001.0
2006-01-26 07:10:00,0.68618,0.68624,0.68618,0.68621,128400002.0
2006-01-26 07:11:00,0.68621,0.68625,0.68619,0.68625,150800003.0
2006-01-26 07:12:00,0.6862,0.6862,0.6862,0.6862,29400000.0
2006-01-26 07:13:00,0.68622,0.68624,0.68616,0.68624,183199999.0
2006-01-26 07:14:00,0.6863,0.68641,0.68627,0.68628,102900001.0
2006-01-26 07:15:00,0.68629,0.6863,0.68626,0.6863,149899997.0
2006-01-26 07:16:00,0.68629,0.68629,0.68625,0.68625,235600003.0
2006-01-26 07:17:00,0.68621,0.68621,0.68616,0.68617,43000000.0
2006-01-26 07:18:00,0.68615,0.68615,0.6861,0.68612,61600001.0
2006-01-26 07:19:00,0.68612,0.68617,0.68612,0.68613,94900002.0
2006-01-26 07:20:00,0.68613,0.68622,0.68613,0.68614,189699996.0
2006-01-26 07:21:00,0.6862,0.6862,0.68618,0.68618,78200001.0
2006-01-26 07:22:00,0.6862,0.68622,0.6862,0.68622,42000000.0
2006-01-26 07:23:00,0.68614,0.68614,0.68611,0.68611,9600000.0
2006-01-26 07:24:00,0.68607,0.6861,0.68607,0.6861,18700001.0
2006-01-26 07:25:00,0.68609,0.68615,0.68609,0.68613,108500001.0
2006-01-26 07:26:00,0.68612,0.68619,0.68612,0.68614,193400003.0
2006-01-26 07:27:00,0.68614,0.68614,0.68605,0.68605,119000003.0
2006-01-26 07:28:00,0.686,0.686,0.686,0.686,8800000.0
2006-01-26 07:29:00,0.68606,0.68613,0.68605,0.68613,93400002.0
2006-01-26 07:30:00,0.68612,0.68612,0.68605,0.68605,250200000.0
2006-01-26 07:31:00,0.68607,0.68607,0.68603,0.68603,102200001.0
2006-01-26 07:32:00,0.68603,0.68605,0.686,0.68605,103299999.0
2006-01-26 07:33:00,0.68605,0.68605,0.68603,0.68603,112599999.0
2006-01-26 07:34:00,0.686,0.68605,0.686,0.68605,324900001.0
2006-01-26 07:35:00,0.68605,0.68605,0.686,0.68603,170099997.0
2006-01-26 07:36:00,0.68605,0.68605,0.68603,0.68603,14400000.0
2006-01-26 07:37:00,0.68605,0.68605,0.686,0.68605,136500001.0
2006-01-26 07:38:00,0.68605,0.68605,0.68603,0.68605,119000003.0
2006-01-26 07:39:00,0.68605,0.68613,0.68605,0.68608,41900001.0
2006-01-26 07:40:00,0.6861,0.68615,0.6861,0.68615,65599998.0
2006-01-26 07:41:00,0.68614,0.68614,0.68607,0.68612,140100002.0
2006-01-26 07:42:00,0.68612,0.68617,0.6861,0.68617,195800002.0
2006-01-26 07:43:00,0.68616,0.68623,0.6861,0.68615,146499999.0
2006-01-26 07:44:00,0.68615,0.68624,0.68615,0.68617,127600001.0
2006-01-26 07:45:00,0.68615,0.68617,0.68615,0.68615,44500000.0
2006-01-26 07:46:00,0.68616,0.68624,0.68615,0.68615,85199999.0
2006-01-26 07:47:00,0.68621,0.68626,0.6862,0.68622,159200006.0
2006-01-26 07:48:00,0.68617,0.68623,0.68615,0.68623,155800000.0
2006-01-26 07:49:00,0.68617,0.68626,0.68617,0.68623,88600000.0
2006-01-26 07:50:00,0.68624,0.68624,0.68619,0.68619,68300001.0
2006-01-26 07:51:00,0.68615,0.68623,0.68615,0.68617,161799999.0
2006-01-26 07:52:00,0.68618,0.68618,0.68614,0.68614,9500000.0
2006-01-26 07:53:00,0.68617,0.68619,0.68615,0.68616,89400002.0
2006-01-26 07:54:00,0.68613,0.68615,0.68612,0.68612,53400001.0
2006-01-26 07:55:00,0.68615,0.68618,0.68612,0.68612,116199999.0
2006-01-26 07:56:00,0.68605,0.6861,0.68605,0.6861,175499997.0
2006-01-26 07:57:00,0.68606,0.68608,0.68604,0.68608,63700000.0
2006-01-26 07:58:00,0.68609,0.68613,0.68603,0.68603,124600003.0
2006-01-26 07:59:00,0.68605,0.68608,0.68605,0.68608,37400000.0
2006-01-26 08:00:00,0.68605,0.68609,0.68602,0.68608,202899999.0
2006-01-26 08:01:00,0.68606,0.68606,0.68594,0.68605,121399999.0
2006-01-26 08:02:00,0.68606,0.68606,0.68595,0.68595,235500006.0
2006-01-26 08:03:00,0.68601,0.68601,0.686,0.686,52699998.0
2006-01-26 08:04:00,0.68594,0.68604,0.68594,0.68604,127700001.0
2006-01-26 08:05:00,0.68605,0.68615,0.68604,0.68604,143299999.0
2006-01-26 08:06:00,0.68605,0.68612,0.68603,0.68612,168700002.0
2006-01-26 08:07:00,0.68612,0.68616,0.68612,0.68616,33500000.0
2006-01-26 08:08:00,0.68615,0.68622,0.68612,0.68622,98100000.0
2006-01-26 08:09:00,0.68621,0.68621,0.68617,0.6862,159999999.0
2006-01-26 08:10:00,0.68623,0.68627,0.68611,0.68615,114200000.0
2006-01-26 08:11:00,0.68615,0.68626,0.68615,0.68623,144100001.0
2006-01-26 08:12:00,0.68627,0.68627,0.68618,0.68627,136300000.0
2006-01-26 08:13:00,0.68627,0.68628,0.68622,0.68625,146600000.0
2006-01-26 08:14:00,0.68632,0.68634,0.68632,0.68634,83800001.0
2006-01-26 08:15:00,0.68631,0.68631,0.6862,0.68623,157699999.0
2006-01-26 08:16:00,0.68621,0.68621,0.68619,0.68619,38200000.0
2006-01-26 08:17:00,0.68617,0.68622,0.68617,0.68622,213700001.0
2006-01-26 08:18:00,0.6862,0.6862,0.6862,0.6862,30200000.0
2006-01-26 08:19:00,0.68621,0.68626,0.68617,0.6862,200400002.0
2006-01-26 08:20:00,0.68616,0.68616,0.68615,0.68615,76000000.0
2006-01-26 08:21:00,0.6861,0.68619,0.68608,0.68608,158900000.0
2006-01-26 08:22:00,0.68614,0.68619,0.68612,0.68612,190699996.0
2006-01-26 08:23:00,0.68612,0.68617,0.68611,0.68612,112500002.0
2006-01-26 08:24:00,0.68615,0.68624,0.68615,0.68624,170000001.0
2006-01-26 08:25:00,0.68617,0.68619,0.68615,0.68615,47800000.0
2006-01-26 08:26:00,0.68608,0.68608,0.68608,0.68608,8000000.0
2006-01-26 08:27:00,0.6861,0.68613,0.68607,0.6861,128100000.0
2006-01-26 08:28:00,0.68617,0.68618,0.68615,0.68615,19300000.0
2006-01-26 08:29:00,0.68615,0.68615,0.68615,0.68615,6400000.0
2006-01-26 08:30:00,0.68617,0.68621,0.68617,0.68621,130899999.0
2006-01-26 08:31:00,0.6862,0.68629,0.68617,0.68617,167399999.0
2006-01-26 08:32:00,0.68616,0.68621,0.68607,0.6862,238799999.0
2006-01-26 08:33:00,0.6862,0.68624,0.68619,0.6862,82099999.0
2006-01-26 08:34:00,0.68617,0.68624,0.68615,0.68624,113300000.0
2006-01-26 08:35:00,0.68624,0.68638,0.6862,0.68638,138800000.0
2006-01-26 08:36:00,0.68644,0.68652,0.68627,0.68627,203000002.0
2006-01-26 08:37:00,0.68634,0.68643,0.68624,0.68632,90799999.0
2006-01-26 08:38:00,0.68634,0.68634,0.68628,0.68628,178099999.0
2006-01-26 08:39:00,0.68628,0.68631,0.6862,0.68627,174200004.0
2006-01-26 08:40:00,0.68623,0.68633,0.68622,0.68633,80699998.0
2006-01-26 08:41:00,0.68635,0.68636,0.68635,0.68636,100799996.0
2006-01-26 08:42:00,0.68635,0.68649,0.68635,0.68648,204199998.0
2006-01-26 08:43:00,0.68651,0.68663,0.68651,0.68655,138900003.0
2006-01-26 08:44:00,0.68658,0.68659,0.68653,0.68657,131899999.0
2006-01-26 08:45:00,0.68651,0.68657,0.68649,0.68653,128299996.0
2006-01-26 08:46:00,0.68655,0.68655,0.6865,0.68655,148199999.0
2006-01-26 08:47:00,0.68651,0.68655,0.68646,0.68655,123599999.0
2006-01-26 08:48:00,0.68657,0.68658,0.68655,0.68657,145100001.0
2006-01-26 08:49:00,0.68658,0.68658,0.68647,0.6865,137200005.0
2006-01-26 08:50:00,0.68648,0.68648,0.68647,0.68647,35200000.0
2006-01-26 08:51:00,0.68646,0.68647,0.68638,0.68641,121600000.0
2006-01-26 08:52:00,0.68641,0.68648,0.68641,0.68648,96600003.0
2006-01-26 08:53:00,0.68643,0.68643,0.68632,0.68632,145800001.0
2006-01-26 08:54:00,0.68629,0.68635,0.68628,0.68635,246600003.0
2006-01-26 08:55:00,0.6864,0.68642,0.68634,0.68634,152200000.0
2006-01-26 08:56:00,0.68635,0.68635,0.68625,0.68626,151099997.0
2006-01-26 08:57:00,0.68624,0.68627,0.68615,0.68615,75899998.0
2006-01-26 08:58:00,0.68616,0.68623,0.68613,0.68616,55899999.0
2006-01-26 08:59:00,0.68619,0.68634,0.68619,0.68628,108800002.0
2006-01-26 09:00:00,0.68628,0.68634,0.68628,0.68634,76500001.0
2006-01-26 09:01:00,0.68633,0.68633,0.68622,0.68624,178299997.0
2006-01-26 09:02:00,0.68624,0.68626,0.68621,0.68626,84199999.0
2006-01-26 09:03:00,0.68632,0.68637,0.68623,0.68623,125199999.0
2006-01-26 09:04:00,0.68623,0.68626,0.68621,0.68621,109700002.0
2006-01-26 09:05:00,0.68618,0.68621,0.6861,0.68621,87800003.0
2006-01-26 09:06:00,0.6862,0.68628,0.6862,0.68623,117300001.0
2006-01-26 09:07:00,0.68626,0.68627,0.68621,0.68623,188100000.0
2006-01-26 09:08:00,0.68623,0.68625,0.68615,0.6862,106899998.0
2006-01-26 09:09:00,0.68627,0.68629,0.68624,0.68624,126900000.0
2006-01-26 09:10:00,0.68621,0.68623,0.68615,0.6862,168999998.0
2006-01-26 09:11:00,0.68618,0.68624,0.68617,0.68624,180699996.0
2006-01-26 09:12:00,0.68622,0.68622,0.68618,0.68618,88800002.0
2006-01-26 09:13:00,0.68619,0.68629,0.68614,0.68624,239100000.0
2006-01-26 09:14:00,0.6862,0.68625,0.68616,0.68617,156100003.0
2006-01-26 09:15:00,0.68618,0.6862,0.6861,0.68615,100699999.0
2006-01-26 09:16:00,0.68614,0.68614,0.68604,0.68608,104000000.0
2006-01-26 09:17:00,0.68601,0.68609,0.686,0.68604,192400000.0
2006-01-26 09:18:00,0.68604,0.68615,0.686,0.68607,135199997.0
2006-01-26 09:19:00,0.68609,0.68616,0.68609,0.68612,97299999.0
2006-01-26 09:20:00,0.68609,0.68624,0.68609,0.68621,185699998.0
2006-01-26 09:21:00,0.68625,0.68629,0.68616,0.68619,147499996.0
2006-01-26 09:22:00,0.68617,0.68617,0.68603,0.68606,215799995.0
2006-01-26 09:23:00,0.68597,0.68606,0.68593,0.68605,168400001.0
2006-01-26 09:24:00,0.68607,0.68612,0.68603,0.68603,151700000.0
2006-01-26 09:25:00,0.68602,0.68613,0.68602,0.68613,159100000.0
2006-01-26 09:26:00,0.68617,0.68619,0.68614,0.68614,92500000.0
2006-01-26 09:27:00,0.68615,0.68621,0.68609,0.6862,169700001.0
2006-01-26 09:28:00,0.6862,0.68626,0.6862,0.68622,128600000.0
2006-01-26 09:29:00,0.68615,0.68615,0.68615,0.68615,53400002.0
2006-01-26 09:30:00,0.68617,0.68621,0.68615,0.68615,138899999.0
2006-01-26 09:31:00,0.6861,0.68616,0.6861,0.68616,180000002.0
2006-01-26 09:32:00,0.68612,0.68615,0.68612,0.68615,144700001.0
2006-01-26 09:33:00,0.68611,0.68611,0.68603,0.68603,200200001.0
2006-01-26 09:34:00,0.68605,0.68611,0.68599,0.68605,198299995.0
2006-01-26 09:35:00,0.68605,0.68608,0.68603,0.68603,202999998.0
2006-01-26 09:36:00,0.68599,0.68609,0.68599,0.68599,130900003.0
2006-01-26 09:37:00,0.686,0.68607,0.686,0.68605,131899998.0
2006-01-26 09:38:00,0.68613,0.68615,0.68607,0.68615,114799999.0
2006-01-26 09:39:00,0.6861,0.68615,0.68607,0.68609,142099998.0
2006-01-26 09:40:00,0.68617,0.68622,0.68617,0.68618,187599998.0
2006-01-26 09:41:00,0.68616,0.68616,0.68605,0.68605,123400000.0
2006-01-26 09:42:00,0.6861,0.68624,0.68605,0.68624,181600006.0
2006-01-26 09:43:00,0.68623,0.68624,0.68613,0.6862,167300000.0
2006-01-26 09:44:00,0.68614,0.68618,0.68614,0.68618,39799999.0
2006-01-26 09:45:00,0.68627,0.68628,0.68622,0.68627,187299997.0
2006-01-26 09:46:00,0.68628,0.68628,0.68616,0.68616,61499999.0
2006-01-26 09:47:00,0.6861,0.6861,0.68604,0.68607,153000000.0
2006-01-26 09:48:00,0.68603,0.68609,0.68602,0.68607,207000002.0
2006-01-26 09:49:00,0.68607,0.68614,0.68601,0.6861,174399999.0
2006-01-26 09:50:00,0.68612,0.68614,0.68607,0.68609,104500001.0
2006-01-26 09:51:00,0.68613,0.6862,0.68613,0.68617,113399999.0
2006-01-26 09:52:00,0.68621,0.68622,0.68612,0.68615,220000003.0
2006-01-26 09:53:00,0.68611,0.68611,0.68606,0.6861,297699998.0
2006-01-26 09:54:00,0.68611,0.68611,0.68601,0.68608,172200000.0
2006-01-26 09:55:00,0.68607,0.68616,0.68605,0.68614,187099999.0
2006-01-26 09:56:00,0.68605,0.68609,0.68605,0.68607,111099999.0
2006-01-26 09:57:00,0.68615,0.68621,0.68611,0.68621,93600000.0
2006-01-26 09:58:00,0.68621,0.68626,0.68621,0.68626,84200001.0
2006-01-26 09:59:00,0.68623,0.68623,0.68614,0.68614,194299997.0
2006-01-26 10:00:00,0.68617,0.68622,0.68613,0.6862,242899998.0
2006-01-26 10:01:00,0.68614,0.68622,0.68614,0.68618,152499999.0
2006-01-26 10:02:00,0.68618,0.68622,0.68609,0.68613,201699999.0
2006-01-26 10:03:00,0.68619,0.68624,0.68608,0.68615,221600004.0
2006-01-26 10:04:00,0.68613,0.68619,0.68605,0.68617,147700003.0
2006-01-26 10:05:00,0.68609,0.6861,0.68594,0.68594,259699996.0
2006-01-26 10:06:00,0.68584,0.68584,0.68558,0.68558,266699998.0
2006-01-26 10:07:00,0.68555,0.68571,0.68555,0.68571,151800003.0
2006-01-26 10:08:00,0.68568,0.68568,0.68546,0.68548,61399998.0
2006-01-26 10:09:00,0.68545,0.68546,0.68541,0.68541,99000002.0
2006-01-26 10:10:00,0.68533,0.68535,0.68526,0.6853,255699999.0
2006-01-26 10:11:00,0.68528,0.68536,0.68525,0.68534,207399999.0
2006-01-26 10:12:00,0.68534,0.68534,0.68529,0.68533,139700000.0
2006-01-26 10:13:00,0.68537,0.68547,0.68537,0.68547,129799999.0
2006-01-26 10:14:00,0.68551,0.68552,0.68541,0.68548,288000002.0
2006-01-26 10:15:00,0.68546,0.68549,0.68541,0.68547,89099997.0
2006-01-26 10:16:00,0.68546,0.68549,0.68546,0.68547,87099998.0
2006-01-26 10:17:00,0.68544,0.68553,0.68542,0.68551,356899998.0
2006-01-26 10:18:00,0.68553,0.68555,0.6855,0.68551,87399998.0
2006-01-26 10:19:00,0.68556,0.68556,0.68546,0.68549,89700001.0
2006-01-26 10:20:00,0.68547,0.68549,0.6854,0.68545,127500000.0
2006-01-26 10:21:00,0.6854,0.68543,0.68537,0.68537,73700000.0
2006-01-26 10:22:00,0.68531,0.68531,0.6852,0.68522,179999997.0
2006-01-26 10:23:00,0.68525,0.68531,0.68516,0.68524,183699999.0
2006-01-26 10:24:00,0.68532,0.68541,0.68532,0.68537,8300000.0
2006-01-26 10:25:00,0.6853,0.6853,0.68527,0.68527,67700000.0
2006-01-26 10:26:00,0.6852,0.6852,0.68516,0.68517,149299996.0
2006-01-26 10:27:00,0.68519,0.68526,0.68518,0.68522,106199999.0
2006-01-26 10:28:00,0.68516,0.68523,0.68508,0.68518,151400000.0
2006-01-26 10:29:00,0.68516,0.68529,0.68516,0.68526,266500002.0
2006-01-26 10:30:00,0.68525,0.68528,0.68523,0.68528,123600001.0
2006-01-26 10:31:00,0.68532,0.68532,0.6853,0.6853,21700000.0
2006-01-26 10:32:00,0.68531,0.68542,0.6853,0.68542,79700002.0
2006-01-26 10:33:00,0.68544,0.68544,0.68538,0.6854,154400001.0
2006-01-26 10:34:00,0.68545,0.68555,0.68545,0.68548,169300003.0
2006-01-26 10:35:00,0.68553,0.68559,0.68551,0.68558,215899998.0
2006-01-26 10:36:00,0.68555,0.68558,0.68548,0.68558,106899999.0
2006-01-26 10:37:00,0.68557,0.68557,0.68546,0.68554,110999998.0
2006-01-26 10:38:00,0.68554,0.68557,0.68547,0.68547,94900001.0
2006-01-26 10:39:00,0.68542,0.68547,0.6854,0.68542,189100004.0
2006-01-26 10:40:00,0.68537,0.68541,0.68536,0.68541,120199999.0
2006-01-26 10:41:00,0.68543,0.68543,0.68527,0.68535,126500001.0
2006-01-26 10:42:00,0.68532,0.68532,0.68522,0.68522,197399998.0
2006-01-26 10:43:00,0.68525,0.68532,0.68523,0.68526,122500000.0
2006-01-26 10:44:00,0.68526,0.68534,0.68526,0.68533,106000002.0
2006-01-26 10:45:00,0.68529,0.68536,0.68525,0.68536,170999999.0
2006-01-26 10:46:00,0.6853,0.68538,0.6853,0.68535,207399997.0
2006-01-26 10:47:00,0.68537,0.68539,0.68534,0.68537,191799999.0
2006-01-26 10:48:00,0.68529,0.68531,0.68526,0.6853,123399997.0
2006-01-26 10:49:00,0.68531,0.68538,0.6853,0.68538,89800000.0
2006-01-26 10:50:00,0.68532,0.68532,0.68523,0.68524,173000001.0
2006-01-26 10:51:00,0.68529,0.68534,0.68528,0.68528,139899999.0
2006-01-26 10:52:00,0.68527,0.68529,0.68526,0.68527,79800000.0
2006-01-26 10:53:00,0.68522,0.68531,0.68522,0.6853,122000001.0
2006-01-26 10:54:00,0.68533,0.68533,0.6852,0.6852,173899999.0
2006-01-26 10:55:00,0.68523,0.6853,0.68517,0.6853,104300000.0
2006-01-26 10:56:00,0.68525,0.68537,0.68517,0.68537,211500001.0
2006-01-26 10:57:00,0.68533,0.68535,0.68524,0.68527,174500000.0
2006-01-26 10:58:00,0.68529,0.68529,0.68515,0.6852,91999997.0
2006-01-26 10:59:00,0.68518,0.68522,0.68514,0.68517,78200002.0
2006-01-26 11:00:00,0.68518,0.68529,0.68518,0.68528,107099999.0
2006-01-26 11:01:00,0.68528,0.68532,0.68524,0.68529,90400002.0
2006-01-26 11:02:00,0.68536,0.68537,0.68529,0.68533,141000003.0
2006-01-26 11:03:00,0.68528,0.68528,0.6852,0.68522,211100001.0
2006-01-26 11:04:00,0.6852,0.68523,0.68514,0.68523,140400002.0
2006-01-26 11:05:00,0.68527,0.68536,0.68527,0.6853,62599999.0
2006-01-26 11:06:00,0.68528,0.68532,0.68524,0.68532,125999998.0
2006-01-26 11:07:00,0.68529,0.68537,0.68529,0.6853,120800000.0
2006-01-26 11:08:00,0.68536,0.68543,0.68533,0.68543,120300001.0
2006-01-26 11:09:00,0.68543,0.68543,0.68536,0.68539,112100003.0
2006-01-26 11:10:00,0.68543,0.68552,0.68543,0.68548,101399998.0
2006-01-26 11:11:00,0.68552,0.68554,0.68543,0.68547,165500001.0
2006-01-26 11:12:00,0.68553,0.68569,0.68548,0.68565,160300000.0
2006-01-26 11:13:00,0.68564,0.68566,0.68555,0.68555,134800000.0
2006-01-26 11:14:00,0.68562,0.68562,0.68554,0.68557,236500001.0
2006-01-26 11:15:00,0.68563,0.68563,0.68555,0.6856,160499997.0
2006-01-26 11:16:00,0.68561,0.68569,0.68556,0.68569,204099996.0
2006-01-26 11:17:00,0.68567,0.68567,0.68555,0.68558,241899995.0
2006-01-26 11:18:00,0.68562,0.68568,0.68562,0.68566,82700001.0
2006-01-26 11:19:00,0.6856,0.6856,0.68539,0.68545,147499998.0
2006-01-26 11:20:00,0.68544,0.6855,0.68537,0.68542,250099999.0
2006-01-26 11:21:00,0.68549,0.68549,0.68542,0.68544,111499999.0
2006-01-26 11:22:00,0.68543,0.68545,0.68539,0.68541,197300000.0
2006-01-26 11:23:00,0.68544,0.68548,0.68541,0.68543,133300002.0
2006-01-26 11:24:00,0.68547,0.68552,0.68546,0.6855,139100001.0
2006-01-26 11:25:00,0.6855,0.6855,0.68546,0.68547,116300000.0
2006-01-26 11:26:00,0.68546,0.68553,0.68545,0.68553,46400000.0
2006-01-26 11:27:00,0.68551,0.68551,0.68545,0.68545,126900001.0
2006-01-26 11:28:00,0.68544,0.68545,0.68541,0.68542,159599999.0
2006-01-26 11:29:00,0.68545,0.68545,0.68542,0.68542,103699998.0
2006-01-26 11:30:00,0.6855,0.68551,0.68544,0.68547,212899999.0
2006-01-26 11:31:00,0.68543,0.68552,0.68543,0.68552,149899995.0
2006-01-26 11:32:00,0.68559,0.68563,0.68556,0.68556,286099999.0
2006-01-26 11:33:00,0.68553,0.68564,0.68553,0.6856,177100001.0
2006-01-26 11:34:00,0.68564,0.68572,0.68564,0.68567,124600001.0
2006-01-26 11:35:00,0.68571,0.68574,0.68563,0.68563,155500003.0
2006-01-26 11:36:00,0.68566,0.68575,0.68561,0.68561,148200002.0
2006-01-26 11:37:00,0.6857,0.6857,0.68557,0.68564,204599997.0
2006-01-26 11:38:00,0.68558,0.68579,0.68558,0.68573,126900000.0
2006-01-26 11:39:00,0.68575,0.68581,0.68575,0.68577,98000002.0
2006-01-26 11:40:00,0.68577,0.6859,0.68577,0.68583,117700000.0
2006-01-26 11:41:00,0.68578,0.68582,0.68578,0.68582,39800000.0
2006-01-26 11:42:00,0.68577,0.68579,0.68577,0.68578,53700001.0
2006-01-26 11:43:00,0.68574,0.68576,0.68569,0.68576,153500000.0
2006-01-26 11:44:00,0.68571,0.68572,0.6857,0.68572,120700000.0
2006-01-26 11:45:00,0.68573,0.68573,0.68568,0.68573,204599996.0
2006-01-26 11:46:00,0.6857,0.68579,0.6857,0.68572,164699999.0
2006-01-26 11:47:00,0.68572,0.68578,0.68568,0.68578,145600001.0
2006-01-26 11:48:00,0.68572,0.68574,0.68568,0.68571,151399998.0
2006-01-26 11:49:00,0.68569,0.6858,0.68569,0.6858,104700002.0
2006-01-26 11:50:00,0.6857,0.6858,0.6857,0.6858,143300002.0
2006-01-26 11:51:00,0.68579,0.6858,0.6857,0.6857,265999999.0
2006-01-26 11:52:00,0.68576,0.68577,0.68569,0.68571,245099997.0
2006-01-26 11:53:00,0.68572,0.68581,0.68569,0.68581,230700003.0
2006-01-26 11:54:00,0.68578,0.68581,0.68573,0.68575,220899997.0
2006-01-26 11:55:00,0.68578,0.68578,0.68566,0.6857,108899998.0
2006-01-26 11:56:00,0.68571,0.68578,0.68571,0.68575,87100001.0
2006-01-26 11:57:00,0.68575,0.68575,0.6856,0.68567,129899996.0
2006-01-26 11:58:00,0.68563,0.68563,0.68553,0.68557,84900001.0
2006-01-26 11:59:00,0.68555,0.68557,0.68544,0.68553,77899999.0
2006-01-26 12:00:00,0.6855,0.68554,0.68542,0.68554,168500001.0
2006-01-26 12:01:00,0.68555,0.68555,0.6854,0.6854,211600003.0
2006-01-26 12:02:00,0.6855,0.6855,0.68536,0.68543,131100003.0
2006-01-26 12:03:00,0.6855,0.68555,0.68547,0.68555,67900002.0
2006-01-26 12:04:00,0.68562,0.68565,0.68555,0.68563,137500002.0
2006-01-26 12:05:00,0.68563,0.68578,0.68563,0.68578,19600000.0
2006-01-26 12:06:00,0.68581,0.68595,0.68581,0.6859,248999999.0
2006-01-26 12:07:00,0.6859,0.68592,0.6858,0.6858,140199998.0
2006-01-26 12:08:00,0.68587,0.6859,0.68579,0.6859,199999995.0
2006-01-26 12:09:00,0.68591,0.68591,0.68578,0.68582,236299998.0
2006-01-26 12:10:00,0.68583,0.68593,0.68583,0.68593,57700001.0
2006-01-26 12:11:00,0.68589,0.68589,0.6858,0.68588,200399998.0
2006-01-26 12:12:00,0.68592,0.68592,0.68585,0.68585,116400004.0
2006-01-26 12:13:00,0.68585,0.68585,0.68581,0.68582,78300003.0
2006-01-26 12:14:00,0.68587,0.68589,0.68585,0.68586,109000001.0
2006-01-26 12:15:00,0.68585,0.68587,0.68582,0.68583,84600002.0
2006-01-26 12:16:00,0.6858,0.68582,0.68573,0.68578,151100002.0
2006-01-26 12:17:00,0.68569,0.6857,0.68564,0.6857,74900001.0
2006-01-26 12:18:00,0.68571,0.68579,0.68571,0.68575,81500001.0
2006-01-26 12:19:00,0.68576,0.68583,0.68576,0.68582,70500001.0
2006-01-26 12:20:00,0.68583,0.68586,0.68577,0.68585,98099998.0
2006-01-26 12:21:00,0.68583,0.68593,0.68583,0.68584,180800003.0
2006-01-26 12:22:00,0.68584,0.6859,0.68578,0.68578,88600001.0
2006-01-26 12:23:00,0.68573,0.68579,0.68573,0.68579,133100000.0
2006-01-26 12:24:00,0.68576,0.6859,0.68576,0.68583,195300000.0
2006-01-26 12:25:00,0.68582,0.68582,0.68575,0.6858,102800001.0
2006-01-26 12:26:00,0.68575,0.68585,0.68575,0.68582,129900003.0
2006-01-26 12:27:00,0.68583,0.68591,0.6858,0.68582,156700004.0
2006-01-26 12:28:00,0.68578,0.68592,0.68578,0.68589,186199999.0
2006-01-26 12:29:00,0.68585,0.68596,0.68585,0.68592,212400000.0
2006-01-26 12:30:00,0.68587,0.68597,0.68587,0.68597,91900000.0
2006-01-26 12:31:00,0.686,0.68606,0.68598,0.68602,190700001.0
2006-01-26 12:32:00,0.68608,0.68624,0.68608,0.6862,103000002.0
2006-01-26 12:33:00,0.68626,0.68626,0.68616,0.6862,123000002.0
2006-01-26 12:34:00,0.68617,0.68619,0.68606,0.68613,171600001.0
2006-01-26 12:35:00,0.68617,0.68623,0.6861,0.6861,147899995.0
2006-01-26 12:36:00,0.68617,0.68617,0.68609,0.68609,192500002.0
2006-01-26 12:37:00,0.68615,0.68619,0.68604,0.68604,84300000.0
2006-01-26 12:38:00,0.68598,0.68607,0.68598,0.68603,159399997.0
2006-01-26 12:39:00,0.6861,0.68611,0.686,0.686,146500003.0
2006-01-26 12:40:00,0.686,0.68606,0.68597,0.68603,125099999.0
2006-01-26 12:41:00,0.68603,0.68607,0.68599,0.68599,107699999.0
2006-01-26 12:42:00,0.68604,0.68616,0.68604,0.6861,215899997.0
2006-01-26 12:43:00,0.68605,0.6861,0.68599,0.68608,217300001.0
2006-01-26 12:44:00,0.6861,0.68615,0.68596,0.68598,133500001.0
2006-01-26 12:45:00,0.68598,0.68598,0.6859,0.6859,102800002.0
2006-01-26 12:46:00,0.68591,0.68591,0.68582,0.68582,104299998.0
2006-01-26 12:47:00,0.6858,0.68581,0.68577,0.6858,92500000.0
2006-01-26 12:48:00,0.68575,0.68576,0.68569,0.68573,140000003.0
2006-01-26 12:49:00,0.6857,0.68571,0.68564,0.68565,166099996.0
2006-01-26 12:50:00,0.68569,0.68577,0.68569,0.6857,198800001.0
2006-01-26 12:51:00,0.6857,0.68575,0.68565,0.68573,174599996.0
2006-01-26 12:52:00,0.68573,0.68578,0.68568,0.68578,264099999.0
2006-01-26 12:53:00,0.68584,0.6859,0.68576,0.6859,148599998.0
2006-01-26 12:54:00,0.68589,0.68593,0.68583,0.68593,114200001.0
2006-01-26 12:55:00,0.68593,0.68593,0.68589,0.68589,17300000.0
2006-01-26 12:56:00,0.68585,0.68591,0.68585,0.68586,84600000.0
2006-01-26 12:57:00,0.6859,0.68592,0.68577,0.68577,89199999.0
2006-01-26 12:58:00,0.68572,0.68577,0.68572,0.68574,131100001.0
2006-01-26 12:59:00,0.68573,0.68579,0.6857,0.68573,313400000.0
2006-01-26 13:00:00,0.68576,0.68582,0.68572,0.68577,110400001.0
2006-01-26 13:01:00,0.68583,0.6859,0.68578,0.6859,90600000.0
2006-01-26 13:02:00,0.686,0.68609,0.68596,0.68596,123000000.0
2006-01-26 13:03:00,0.68588,0.68594,0.68585,0.68594,97399999.0
2006-01-26 13:04:00,0.68592,0.68594,0.68583,0.6859,269300002.0
2006-01-26 13:05:00,0.6859,0.68594,0.6859,0.68591,120899999.0
2006-01-26 13:06:00,0.68591,0.68594,0.68585,0.68592,100500002.0
2006-01-26 13:07:00,0.68593,0.68594,0.68585,0.6859,176900001.0
2006-01-26 13:08:00,0.68591,0.68591,0.68584,0.68588,71800002.0
2006-01-26 13:09:00,0.68585,0.68588,0.6858,0.68588,147000005.0
2006-01-26 13:10:00,0.68584,0.68591,0.68584,0.6859,139500000.0
2006-01-26 13:11:00,0.68588,0.68595,0.68585,0.68588,150400002.0
2006-01-26 13:12:00,0.68591,0.68591,0.68582,0.6859,112600000.0
2006-01-26 13:13:00,0.68589,0.68593,0.68588,0.68593,152200002.0
2006-01-26 13:14:00,0.68589,0.68594,0.68585,0.68587,131600001.0
2006-01-26 13:15:00,0.68582,0.68591,0.68582,0.6859,42200000.0
2006-01-26 13:16:00,0.68588,0.68592,0.68588,0.68591,149400003.0
2006-01-26 13:17:00,0.68596,0.68596,0.68588,0.68593,251099998.0
2006-01-26 13:18:00,0.68592,0.68595,0.6859,0.68591,94599998.0
2006-01-26 13:19:00,0.68591,0.68593,0.6859,0.68591,69400001.0
2006-01-26 13:20:00,0.68587,0.68587,0.68577,0.68579,250500002.0
2006-01-26 13:21:00,0.68575,0.68577,0.68575,0.68577,97500002.0
2006-01-26 13:22:00,0.6857,0.6857,0.6857,0.6857,26999999.0
2006-01-26 13:23:00,0.6857,0.68575,0.6857,0.68575,144400000.0
2006-01-26 13:24:00,0.68574,0.68577,0.68569,0.68576,129899999.0
2006-01-26 13:25:00,0.68578,0.68578,0.6857,0.68574,115800002.0
2006-01-26 13:26:00,0.68579,0.68585,0.68573,0.68585,65200001.0
2006-01-26 13:27:00,0.68587,0.6859,0.68579,0.68585,229099999.0
2006-01-26 13:28:00,0.6858,0.68585,0.6858,0.68585,153400001.0
2006-01-26 13:29:00,0.68588,0.68588,0.68587,0.68587,63800001.0
2006-01-26 13:30:00,0.68582,0.6859,0.68581,0.68582,219799996.0
2006-01-26 13:31:00,0.68586,0.68606,0.68586,0.68605,146300001.0
2006-01-26 13:32:00,0.68608,0.68608,0.686,0.686,70199999.0
2006-01-26 13:33:00,0.68599,0.68609,0.68599,0.68609,93700002.0
2006-01-26 13:34:00,0.68617,0.68617,0.68608,0.6861,161900000.0
2006-01-26 13:35:00,0.68612,0.68625,0.68612,0.68625,104200001.0
2006-01-26 13:36:00,0.68623,0.68623,0.68604,0.6861,145499998.0
2006-01-26 13:37:00,0.68606,0.68606,0.68598,0.68603,68800000.0
2006-01-26 13:38:00,0.68598,0.68598,0.68596,0.68596,35100000.0
2006-01-26 13:39:00,0.68593,0.68602,0.68593,0.68602,199999996.0
2006-01-26 13:40:00,0.68602,0.68609,0.68599,0.68603,206200002.0
2006-01-26 13:41:00,0.68607,0.68607,0.68587,0.68599,119000000.0
2006-01-26 13:42:00,0.68607,0.68614,0.68607,0.68612,172099998.0
2006-01-26 13:43:00,0.68612,0.68626,0.68612,0.68614,113899998.0
2006-01-26 13:44:00,0.6862,0.68632,0.6862,0.68624,142900002.0
2006-01-26 13:45:00,0.68624,0.68633,0.68624,0.68627,236899998.0
2006-01-26 13:46:00,0.68625,0.68626,0.6862,0.68626,159800000.0
2006-01-26 13:47:00,0.68629,0.68629,0.68617,0.68617,192999998.0
2006-01-26 13:48:00,0.68617,0.68624,0.68616,0.68619,192500002.0
2006-01-26 13:49:00,0.68622,0.68625,0.68616,0.68619,168599997.0
2006-01-26 13:50:00,0.68619,0.68626,0.68617,0.68625,248199996.0
2006-01-26 13:51:00,0.68622,0.68626,0.68612,0.68617,154800001.0
2006-01-26 13:52:00,0.68611,0.68615,0.6861,0.68612,98100001.0
2006-01-26 13:53:00,0.68618,0.68619,0.68605,0.68607,179599999.0
2006-01-26 13:54:00,0.68604,0.68605,0.68596,0.68596,243400007.0
2006-01-26 13:55:00,0.68596,0.68597,0.68588,0.68588,149800000.0
2006-01-26 13:56:00,0.68583,0.68587,0.68568,0.68568,166199998.0
2006-01-26 13:57:00,0.68557,0.6857,0.68557,0.6856,165400002.0
2006-01-26 13:58:00,0.6856,0.68563,0.68554,0.68556,218600005.0
2006-01-26 13:59:00,0.68541,0.68541,0.68533,0.68533,16700000.0
2006-01-26 14:00:00,0.68527,0.68548,0.68527,0.68545,190300005.0
2006-01-26 14:01:00,0.68546,0.68546,0.68528,0.68532,224399995.0
2006-01-26 14:02:00,0.68535,0.68545,0.68535,0.68545,105399999.0
2006-01-26 14:03:00,0.68542,0.68542,0.68532,0.68535,88599999.0
2006-01-26 14:04:00,0.68538,0.68541,0.68536,0.6854,136100003.0
2006-01-26 14:05:00,0.6854,0.6855,0.6854,0.68543,100400000.0
2006-01-26 14:06:00,0.68542,0.68542,0.68527,0.68534,185900000.0
2006-01-26 14:07:00,0.68535,0.68545,0.68535,0.68535,267400000.0
2006-01-26 14:08:00,0.6854,0.6855,0.6854,0.68545,138000002.0
2006-01-26 14:09:00,0.68541,0.68543,0.68535,0.68543,46300001.0
2006-01-26 14:10:00,0.68545,0.68548,0.68539,0.68548,93500000.0
2006-01-26 14:11:00,0.68542,0.68544,0.6854,0.6854,80799998.0
2006-01-26 14:12:00,0.68542,0.68546,0.68542,0.68543,68700000.0
2006-01-26 14:13:00,0.68543,0.68543,0.68533,0.68537,167999998.0
2006-01-26 14:14:00,0.68541,0.68551,0.68541,0.68551,121400001.0
2006-01-26 14:15:00,0.68553,0.68553,0.68542,0.68553,137199998.0
2006-01-26 14:16:00,0.68553,0.68553,0.68545,0.68545,130000001.0
2006-01-26 14:17:00,0.68544,0.68552,0.68544,0.68552,80600001.0
2006-01-26 14:18:00,0.68555,0.68555,0.68539,0.6855,157399999.0
2006-01-26 14:19:00,0.68554,0.68554,0.68539,0.68547,145199999.0
2006-01-26 14:20:00,0.68548,0.68549,0.68542,0.68546,141999999.0
2006-01-26 14:21:00,0.68543,0.68543,0.68536,0.68536,146800001.0
2006-01-26 14:22:00,0.68536,0.68549,0.68536,0.68549,47899999.0
2006-01-26 14:23:00,0.68548,0.68548,0.6854,0.68542,158600003.0
2006-01-26 14:24:00,0.68543,0.68545,0.68542,0.68545,62700001.0
2006-01-26 14:25:00,0.68544,0.68544,0.68536,0.68537,249099997.0
2006-01-26 14:26:00,0.68538,0.68544,0.68538,0.68544,168600003.0
2006-01-26 14:27:00,0.68548,0.6855,0.68542,0.68544,201099999.0
2006-01-26 14:28:00,0.68542,0.68542,0.68538,0.68538,27900001.0
2006-01-26 14:29:00,0.68539,0.68539,0.6853,0.6853,76199999.0
2006-01-26 14:30:00,0.68525,0.68537,0.68525,0.68537,94300000.0
2006-01-26 14:31:00,0.68539,0.68546,0.68538,0.68538,91199999.0
2006-01-26 14:32:00,0.68539,0.68548,0.68536,0.68548,158499999.0
2006-01-26 14:33:00,0.68548,0.68554,0.68546,0.68546,120599999.0
2006-01-26 14:34:00,0.68547,0.68553,0.68547,0.68552,110700001.0
2006-01-26 14:35:00,0.68556,0.68556,0.68552,0.68552,119499999.0
2006-01-26 14:36:00,0.68553,0.68553,0.68544,0.68551,195099997.0
2006-01-26 14:37:00,0.68553,0.68553,0.6855,0.6855,63800001.0
2006-01-26 14:38:00,0.68553,0.68553,0.68541,0.68543,236799998.0
2006-01-26 14:39:00,0.68543,0.68551,0.68543,0.68547,204200002.0
2006-01-26 14:40:00,0.6855,0.68556,0.6855,0.6855,97300000.0
2006-01-26 14:41:00,0.68553,0.68557,0.68553,0.68553,89200000.0
2006-01-26 14:42:00,0.68547,0.68547,0.68541,0.68541,51000001.0
2006-01-26 14:43:00,0.68543,0.68547,0.68543,0.68547,45499998.0
2006-01-26 14:44:00,0.68549,0.68556,0.68545,0.68556,99999999.0
2006-01-26 14:45:00,0.6856,0.68566,0.68553,0.68566,115500001.0
2006-01-26 14:46:00,0.6857,0.68571,0.68565,0.68568,166400005.0
2006-01-26 14:47:00,0.68567,0.68567,0.68567,0.68567,84000000.0
2006-01-26 14:48:00,0.68568,0.6857,0.68564,0.68564,177700000.0
2006-01-26 14:49:00,0.68562,0.68562,0.68552,0.68555,266999998.0
2006-01-26 14:50:00,0.68556,0.68558,0.68553,0.68555,146700000.0
2006-01-26 14:51:00,0.68548,0.68553,0.68539,0.68539,112699998.0
2006-01-26 14:52:00,0.68532,0.68539,0.68532,0.68539,137300002.0
2006-01-26 14:53:00,0.68542,0.68546,0.6854,0.68541,103100000.0
2006-01-26 14:54:00,0.68536,0.68539,0.68533,0.68537,104600002.0
2006-01-26 14:55:00,0.68541,0.68542,0.68535,0.68542,190299997.0
2006-01-26 14:56:00,0.68537,0.68537,0.68525,0.68525,162100000.0
2006-01-26 14:57:00,0.6853,0.68547,0.6853,0.68537,151699999.0
2006-01-26 14:58:00,0.68542,0.68549,0.68542,0.68549,187699999.0
2006-01-26 14:59:00,0.68549,0.68559,0.68549,0.68559,140199999.0
2006-01-26 15:00:00,0.68557,0.68557,0.68551,0.68556,161400000.0
2006-01-26 15:01:00,0.68558,0.68559,0.68551,0.68557,134800004.0
2006-01-26 15:02:00,0.68553,0.68553,0.68546,0.68546,117900000.0
2006-01-26 15:03:00,0.68546,0.6855,0.68545,0.68545,117199998.0
2006-01-26 15:04:00,0.68545,0.68558,0.68545,0.68558,170000003.0
2006-01-26 15:05:00,0.6856,0.68563,0.68558,0.68563,111700001.0
2006-01-26 15:06:00,0.68563,0.6857,0.68559,0.68568,233899999.0
2006-01-26 15:07:00,0.68575,0.68578,0.68572,0.68578,85400001.0
2006-01-26 15:08:00,0.68577,0.68582,0.68575,0.68575,212000005.0
2006-01-26 15:09:00,0.68575,0.68581,0.68572,0.68572,87099999.0
2006-01-26 15:10:00,0.68569,0.68576,0.68566,0.6857,176699998.0
2006-01-26 15:11:00,0.68569,0.68576,0.68566,0.68576,116999999.0
2006-01-26 15:12:00,0.6857,0.6857,0.68562,0.68565,64999998.0
2006-01-26 15:13:00,0.6857,0.68575,0.68565,0.68571,294100001.0
2006-01-26 15:14:00,0.68576,0.68587,0.68576,0.6858,99400000.0
2006-01-26 15:15:00,0.68576,0.68583,0.68575,0.68583,71000002.0
2006-01-26 15:16:00,0.68584,0.68587,0.68567,0.68567,195600001.0
2006-01-26 15:17:00,0.68571,0.68572,0.68568,0.6857,142199998.0
2006-01-26 15:18:00,0.68567,0.68575,0.68567,0.68571,104899999.0
2006-01-26 15:19:00,0.68563,0.68575,0.68563,0.68568,143000001.0
2006-01-26 15:20:00,0.68567,0.68567,0.68557,0.68562,102400000.0
2006-01-26 15:21:00,0.68562,0.68569,0.68562,0.68564,130900003.0
2006-01-26 15:22:00,0.68561,0.68561,0.68556,0.68556,29800000.0
2006-01-26 15:23:00,0.68555,0.68563,0.68555,0.68555,159699999.0
2006-01-26 15:24:00,0.68555,0.68559,0.68544,0.68544,147900002.0
2006-01-26 15:25:00,0.6854,0.68545,0.68532,0.68532,180599998.0
2006-01-26 15:26:00,0.68533,0.68533,0.68515,0.6852,113200000.0
2006-01-26 15:27:00,0.68518,0.68528,0.68517,0.68528,74400000.0
2006-01-26 15:28:00,0.68533,0.68533,0.68524,0.68532,199699999.0
2006-01-26 15:29:00,0.68536,0.68539,0.68528,0.68533,221200002.0
2006-01-26 15:30:00,0.68528,0.68542,0.68519,0.68533,242899998.0
2006-01-26 15:31:00,0.68537,0.68537,0.68517,0.68522,63900000.0
2006-01-26 15:32:00,0.68527,0.68535,0.68521,0.68531,239800005.0
2006-01-26 15:33:00,0.6853,0.68539,0.6853,0.68539,188900005.0
2006-01-26 15:34:00,0.68548,0.68552,0.68533,0.68533,63399999.0
2006-01-26 15:35:00,0.68541,0.68551,0.68541,0.68546,247800002.0
2006-01-26 15:36:00,0.68551,0.68556,0.68546,0.68551,227099996.0
2006-01-26 15:37:00,0.68553,0.68557,0.68546,0.68547,176199998.0
2006-01-26 15:38:00,0.68552,0.68566,0.68549,0.68561,189400002.0
2006-01-26 15:39:00,0.68553,0.68559,0.68552,0.68559,113900001.0
2006-01-26 15:40:00,0.68563,0.68563,0.6855,0.6855,22300000.0
2006-01-26 15:41:00,0.68539,0.68544,0.68526,0.68544,111499998.0
2006-01-26 15:42:00,0.68563,0.68582,0.68563,0.68582,81199999.0
2006-01-26 15:43:00,0.68574,0.68581,0.68569,0.68573,62100000.0
2006-01-26 15:44:00,0.68572,0.68579,0.68572,0.68579,81499999.0
2006-01-26 15:45:00,0.68582,0.68593,0.68582,0.68583,278299996.0
2006-01-26 15:46:00,0.68584,0.68584,0.68571,0.68572,199900002.0
2006-01-26 15:47:00,0.68583,0.68583,0.6857,0.6857,190200002.0
2006-01-26 15:48:00,0.68569,0.68573,0.68556,0.68563,118900002.0
2006-01-26 15:49:00,0.68567,0.68579,0.68562,0.68562,109800000.0
2006-01-26 15:50:00,0.68569,0.68584,0.68569,0.68582,176899997.0
2006-01-26 15:51:00,0.68577,0.68589,0.68577,0.68585,174100003.0
2006-01-26 15:52:00,0.68583,0.68587,0.68572,0.68575,105399999.0
2006-01-26 15:53:00,0.68581,0.68582,0.68574,0.6858,171200004.0
2006-01-26 15:54:00,0.68575,0.68582,0.68569,0.68572,183500002.0
2006-01-26 15:55:00,0.68563,0.68565,0.68542,0.68542,157799998.0
2006-01-26 15:56:00,0.68543,0.6855,0.68538,0.6855,85299998.0
2006-01-26 15:57:00,0.68551,0.68551,0.68539,0.6855,107000001.0
2006-01-26 15:58:00,0.68556,0.68557,0.68546,0.68546,81600000.0
2006-01-26 15:59:00,0.6855,0.68558,0.68545,0.68554,114400000.0
2006-01-26 16:00:00,0.68556,0.6856,0.68549,0.68555,151800002.0
2006-01-26 16:01:00,0.6856,0.68563,0.68558,0.68558,56400002.0
2006-01-26 16:02:00,0.68554,0.68558,0.68552,0.68558,95999998.0
2006-01-26 16:03:00,0.68558,0.68558,0.68552,0.68552,116700000.0
2006-01-26 16:04:00,0.68557,0.68566,0.68557,0.68561,135500000.0
2006-01-26 16:05:00,0.68555,0.68563,0.68549,0.68551,133500000.0
2006-01-26 16:06:00,0.68549,0.68554,0.6854,0.68547,148900004.0
2006-01-26 16:07:00,0.68543,0.68549,0.68523,0.68523,139700000.0
2006-01-26 16:08:00,0.68522,0.68526,0.68519,0.68526,81699999.0
2006-01-26 16:09:00,0.68524,0.68538,0.68524,0.68532,223700002.0
2006-01-26 16:10:00,0.68524,0.68531,0.68524,0.6853,210800001.0
2006-01-26 16:11:00,0.68533,0.68538,0.68531,0.68538,75700000.0
2006-01-26 16:12:00,0.68537,0.68543,0.68537,0.68538,49500000.0
2006-01-26 16:13:00,0.68542,0.68553,0.68542,0.68553,86099999.0
2006-01-26 16:14:00,0.68557,0.68561,0.68554,0.68554,84500002.0
2006-01-26 16:15:00,0.6855,0.6856,0.6855,0.6856,41500000.0
2006-01-26 16:16:00,0.68566,0.68582,0.68565,0.6858,129500002.0
2006-01-26 16:17:00,0.6857,0.68576,0.6857,0.68572,45800001.0
2006-01-26 16:18:00,0.68571,0.68576,0.68566,0.68575,114799999.0
2006-01-26 16:19:00,0.68574,0.68578,0.68569,0.68575,344199998.0
2006-01-26 16:20:00,0.68572,0.68574,0.68562,0.68573,246599994.0
2006-01-26 16:21:00,0.68576,0.68579,0.68555,0.6856,184299998.0
2006-01-26 16:22:00,0.68563,0.68571,0.68562,0.68562,47999999.0
2006-01-26 16:23:00,0.68568,0.68569,0.68567,0.68567,56600001.0
2006-01-26 16:24:00,0.68563,0.6857,0.6856,0.68563,193599998.0
2006-01-26 16:25:00,0.68566,0.68571,0.68565,0.6857,122400003.0
2006-01-26 16:26:00,0.68565,0.68571,0.68562,0.68564,89299998.0
2006-01-26 16:27:00,0.68565,0.6857,0.68554,0.68554,139800001.0
2006-01-26 16:28:00,0.68554,0.68563,0.68554,0.68563,59200000.0
2006-01-26 16:29:00,0.68562,0.68566,0.68556,0.68563,228700002.0
2006-01-26 16:30:00,0.68561,0.68561,0.68548,0.68548,62900000.0
2006-01-26 16:31:00,0.68549,0.6855,0.6854,0.68543,184500000.0
2006-01-26 16:32:00,0.68542,0.68542,0.68542,0.68542,28900000.0
2006-01-26 16:33:00,0.68536,0.68536,0.68529,0.68535,131700001.0
2006-01-26 16:34:00,0.68536,0.68537,0.68519,0.68525,166000003.0
2006-01-26 16:35:00,0.68526,0.68526,0.68505,0.68505,107600000.0
2006-01-26 16:36:00,0.68492,0.68492,0.68479,0.6848,183099996.0
2006-01-26 16:37:00,0.6848,0.68519,0.6848,0.68519,158100003.0
2006-01-26 16:38:00,0.68536,0.68539,0.68529,0.68532,208000002.0
2006-01-26 16:39:00,0.68536,0.68546,0.68535,0.68535,220799997.0
2006-01-26 16:40:00,0.68531,0.68537,0.68525,0.68525,160700000.0
2006-01-26 16:41:00,0.68518,0.68527,0.68515,0.68525,239799999.0
2006-01-26 16:42:00,0.68527,0.68536,0.68527,0.68536,53500000.0
2006-01-26 16:43:00,0.68529,0.68538,0.68529,0.68538,91299999.0
2006-01-26 16:44:00,0.68533,0.68537,0.68528,0.68537,126100003.0
2006-01-26 16:45:00,0.68532,0.68535,0.68528,0.68533,157200000.0
2006-01-26 16:46:00,0.68533,0.68533,0.68521,0.6853,203200000.0
2006-01-26 16:47:00,0.68529,0.68532,0.68524,0.68524,41299999.0
2006-01-26 16:48:00,0.68522,0.68529,0.6852,0.68522,198200001.0
2006-01-26 16:49:00,0.68521,0.68525,0.68518,0.68519,79200002.0
2006-01-26 16:50:00,0.68523,0.68525,0.68519,0.6852,129999997.0
2006-01-26 16:51:00,0.68521,0.68529,0.6852,0.68525,99099998.0
2006-01-26 16:52:00,0.68529,0.68534,0.68526,0.68528,148499998.0
2006-01-26 16:53:00,0.68529,0.68533,0.68523,0.68533,107799999.0
2006-01-26 16:54:00,0.68531,0.68531,0.68524,0.68524,109100002.0
2006-01-26 16:55:00,0.68527,0.68527,0.68521,0.68526,189400005.0
2006-01-26 16:56:00,0.68523,0.68523,0.68516,0.68518,197899996.0
2006-01-26 16:57:00,0.68523,0.68523,0.68507,0.68509,132799998.0
2006-01-26 16:58:00,0.68503,0.68505,0.68499,0.68504,106199998.0
2006-01-26 16:59:00,0.68507,0.68507,0.68499,0.685,286199998.0
2006-01-26 17:00:00,0.68502,0.68515,0.68502,0.68502,170500001.0
2006-01-26 17:01:00,0.68504,0.68515,0.68503,0.68515,288900001.0
2006-01-26 17:02:00,0.6852,0.68523,0.68514,0.68523,169400004.0
2006-01-26 17:03:00,0.68523,0.68524,0.68519,0.68519,161599997.0
2006-01-26 17:04:00,0.68525,0.6853,0.6852,0.68525,108300002.0
2006-01-26 17:05:00,0.68525,0.68533,0.68525,0.6853,159499999.0
2006-01-26 17:06:00,0.68524,0.6853,0.68524,0.68528,160100000.0
2006-01-26 17:07:00,0.68527,0.68527,0.6852,0.68522,192700000.0
2006-01-26 17:08:00,0.68516,0.68525,0.68516,0.68521,189000002.0
2006-01-26 17:09:00,0.68519,0.68522,0.68513,0.68518,229400001.0
2006-01-26 17:10:00,0.68525,0.68533,0.68525,0.6853,189100002.0
2006-01-26 17:11:00,0.68526,0.68527,0.68521,0.68525,202099999.0
2006-01-26 17:12:00,0.68525,0.6853,0.68525,0.68527,95000000.0
2006-01-26 17:13:00,0.6853,0.68542,0.68526,0.6853,154500002.0
2006-01-26 17:14:00,0.68528,0.68536,0.68524,0.68532,242199997.0
2006-01-26 17:15:00,0.68532,0.68539,0.68528,0.68533,124899996.0
2006-01-26 17:16:00,0.68533,0.68542,0.68528,0.68532,132500002.0
2006-01-26 17:17:00,0.68537,0.68539,0.68533,0.68533,175199998.0
2006-01-26 17:18:00,0.68535,0.68544,0.68535,0.68535,43800000.0
2006-01-26 17:19:00,0.68533,0.68542,0.68527,0.68527,171499999.0
2006-01-26 17:20:00,0.6853,0.6853,0.68522,0.68522,133199998.0
2006-01-26 17:21:00,0.68522,0.68522,0.68505,0.68515,156600000.0
2006-01-26 17:22:00,0.68511,0.68514,0.68502,0.68502,220699999.0
2006-01-26 17:23:00,0.68505,0.6851,0.68504,0.68509,140300001.0
2006-01-26 17:24:00,0.68514,0.68523,0.68511,0.68515,119800002.0
2006-01-26 17:25:00,0.6851,0.68517,0.6851,0.68517,88100001.0
2006-01-26 17:26:00,0.6852,0.68522,0.68514,0.68518,206500004.0
2006-01-26 17:27:00,0.68518,0.68521,0.68512,0.68512,51800000.0
2006-01-26 17:28:00,0.68517,0.68521,0.68517,0.68521,64600000.0
2006-01-26 17:29:00,0.68519,0.68522,0.68513,0.68522,139199995.0
2006-01-26 17:30:00,0.68523,0.68526,0.68517,0.68522,116099997.0
2006-01-26 17:31:00,0.6852,0.6853,0.6852,0.68528,79400000.0
2006-01-26 17:32:00,0.68532,0.68538,0.68528,0.68528,139399999.0
2006-01-26 17:33:00,0.68526,0.68531,0.68517,0.6853,192899999.0
2006-01-26 17:34:00,0.68529,0.68543,0.68529,0.68536,175200003.0
2006-01-26 17:35:00,0.68543,0.68547,0.68532,0.68539,202699999.0
2006-01-26 17:36:00,0.68542,0.68543,0.68527,0.68527,71000000.0
2006-01-26 17:37:00,0.68519,0.68519,0.68512,0.68517,219899997.0
2006-01-26 17:38:00,0.68517,0.68524,0.68513,0.68515,147500005.0
2006-01-26 17:39:00,0.68522,0.6853,0.68522,0.6853,58100002.0
2006-01-26 17:40:00,0.68526,0.68537,0.68525,0.68537,191699997.0
2006-01-26 17:41:00,0.68539,0.68539,0.68529,0.68533,50100000.0
2006-01-26 17:42:00,0.68533,0.68542,0.68531,0.68531,138399997.0
2006-01-26 17:43:00,0.68536,0.68537,0.68522,0.68522,84099999.0
2006-01-26 17:44:00,0.68512,0.6852,0.68506,0.68513,233199996.0
2006-01-26 17:45:00,0.68516,0.68522,0.6851,0.6851,77700000.0
2006-01-26 17:46:00,0.68519,0.68526,0.68519,0.68526,46300001.0
2006-01-26 17:47:00,0.68527,0.6854,0.68527,0.68537,135600000.0
2006-01-26 17:48:00,0.68539,0.68546,0.68537,0.68541,177200001.0
2006-01-26 17:49:00,0.68538,0.68542,0.68537,0.68537,98999999.0
2006-01-26 17:50:00,0.6853,0.68535,0.6853,0.68532,190099996.0
2006-01-26 17:51:00,0.68533,0.68533,0.68522,0.68527,161900002.0
2006-01-26 17:52:00,0.68527,0.68532,0.68525,0.6853,210899999.0
2006-01-26 17:53:00,0.68532,0.68539,0.68528,0.68532,81200001.0
2006-01-26 17:54:00,0.68532,0.68532,0.68522,0.68528,103900001.0
2006-01-26 17:55:00,0.68529,0.68536,0.68529,0.6853,169099997.0
2006-01-26 17:56:00,0.68534,0.68536,0.68532,0.68536,206199997.0
2006-01-26 17:57:00,0.68533,0.68538,0.68531,0.68537,273400000.0
2006-01-26 17:58:00,0.68536,0.68537,0.68525,0.68525,127699998.0
2006-01-26 17:59:00,0.68529,0.68541,0.68529,0.6854,201099999.0
2006-01-26 18:00:00,0.68536,0.68547,0.68536,0.68545,101700002.0
2006-01-26 18:01:00,0.6855,0.68553,0.68543,0.68553,1315499994.0
2006-01-26 18:02:00,0.68555,0.68566,0.68554,0.6856,1449700007.0
2006-01-26 18:03:00,0.6856,0.68569,0.6856,0.68561,1759900004.0
2006-01-26 18:04:00,0.68558,0.68571,0.68554,0.68571,671800002.0
2006-01-26 18:05:00,0.6857,0.68581,0.68565,0.68565,1107500007.0
2006-01-26 18:06:00,0.68564,0.68575,0.6856,0.68575,1703700013.0
2006-01-26 18:07:00,0.6856,0.6856,0.6856,0.6856,1032700009.0
2006-01-26 18:08:00,0.6857,0.6857,0.6854,0.6856,1032700009.0
2006-01-26 18:09:00,0.68562,0.68566,0.68555,0.68558,1032700009.0
2006-01-26 18:10:00,0.68559,0.68565,0.68553,0.68554,1087899988.0
2006-01-26 18:11:00,0.68549,0.68558,0.68547,0.68558,1295400007.0
2006-01-26 18:12:00,0.68555,0.68557,0.6855,0.6855,743100006.0
2006-01-26 18:13:00,0.68552,0.68561,0.68547,0.68552,1130899987.0
2006-01-26 18:14:00,0.68558,0.68569,0.68556,0.6856,1490600006.0
2006-01-26 18:15:00,0.6856,0.6856,0.6856,0.6856,1194500004.0
2006-01-26 18:16:00,0.68559,0.68559,0.68551,0.68552,1194500004.0
2006-01-26 18:17:00,0.68552,0.68555,0.68544,0.68551,654000001.0
2006-01-26 18:18:00,0.68554,0.68558,0.68551,0.68555,793800003.0
2006-01-26 18:19:00,0.68555,0.68557,0.68545,0.68552,734400004.0
2006-01-26 18:20:00,0.68551,0.68563,0.68551,0.68563,856699991.0
2006-01-26 18:21:00,0.68558,0.68564,0.68551,0.68559,882599999.0
2006-01-26 18:22:00,0.68563,0.68567,0.68556,0.6856,1157099996.0
2006-01-26 18:23:00,0.68561,0.68564,0.68551,0.68558,1159999997.0
2006-01-26 18:24:00,0.68552,0.68559,0.68548,0.68552,994999993.0
2006-01-26 18:25:00,0.68553,0.68565,0.68552,0.68565,989100013.0
2006-01-26 18:26:00,0.6857,0.68572,0.68545,0.68566,1094799996.0
2006-01-26 18:27:00,0.68568,0.68568,0.68545,0.68545,833899997.0
2006-01-26 18:28:00,0.68544,0.68557,0.68537,0.68557,607400006.0
2006-01-26 18:29:00,0.68555,0.68561,0.68546,0.68559,888200006.0
2006-01-26 18:30:00,0.68557,0.68563,0.68539,0.68563,952900003.0
2006-01-26 18:31:00,0.68558,0.68564,0.68553,0.68554,515700004.0
2006-01-26 18:32:00,0.68556,0.68569,0.68545,0.68562,663900006.0
2006-01-26 18:33:00,0.68568,0.68577,0.68562,0.68571,838599998.0
2006-01-26 18:34:00,0.68567,0.68567,0.68551,0.68553,1063200010.0
2006-01-26 18:35:00,0.68556,0.68558,0.68548,0.68552,461600006.0
2006-01-26 18:36:00,0.68547,0.68563,0.68547,0.68562,263900004.0
2006-01-26 18:37:00,0.68563,0.68564,0.68556,0.68561,426300002.0
2006-01-26 18:38:00,0.68557,0.68558,0.68552,0.68552,239199998.0
2006-01-26 18:39:00,0.68555,0.68558,0.68549,0.68553,271100002.0
2006-01-26 18:40:00,0.68555,0.68561,0.68546,0.68555,404500007.0
2006-01-26 18:41:00,0.68556,0.68562,0.68553,0.68559,755400000.0
2006-01-26 18:42:00,0.68557,0.68559,0.68548,0.68552,635100001.0
2006-01-26 18:43:00,0.68547,0.68556,0.68543,0.68548,352499997.0
2006-01-26 18:44:00,0.68551,0.68556,0.68543,0.68548,578599999.0
2006-01-26 18:45:00,0.6855,0.68563,0.68549,0.68555,297900002.0
2006-01-26 18:46:00,0.68565,0.68578,0.68565,0.68578,306299997.0
2006-01-26 18:47:00,0.68583,0.68583,0.68577,0.6858,196900003.0
2006-01-26 18:48:00,0.68577,0.68586,0.68571,0.6858,323400000.0
2006-01-26 18:49:00,0.68573,0.68583,0.68573,0.6858,126199999.0
2006-01-26 18:50:00,0.6858,0.68588,0.6858,0.68588,153099997.0
2006-01-26 18:51:00,0.68587,0.68587,0.68579,0.6858,311300003.0
2006-01-26 18:52:00,0.68582,0.68585,0.68578,0.6858,341199997.0
2006-01-26 18:53:00,0.6858,0.68582,0.68572,0.68572,755799994.0
2006-01-26 18:54:00,0.68577,0.68581,0.68567,0.68575,318199993.0
2006-01-26 18:55:00,0.68573,0.68573,0.68546,0.68546,641900002.0
2006-01-26 18:56:00,0.68543,0.68555,0.68541,0.68543,296999999.0
2006-01-26 18:57:00,0.68545,0.68552,0.68536,0.68546,495899998.0
2006-01-26 18:58:00,0.68546,0.68566,0.68546,0.68557,1060299996.0
2006-01-26 18:59:00,0.68556,0.6857,0.68555,0.6857,553600005.0
2006-01-26 19:00:00,0.6857,0.6858,0.68568,0.68571,301700002.0
2006-01-26 19:01:00,0.68571,0.68571,0.68561,0.68567,145700000.0
2006-01-26 19:02:00,0.6857,0.68575,0.68568,0.68568,521800001.0
2006-01-26 19:03:00,0.68563,0.68575,0.68562,0.68566,511300004.0
2006-01-26 19:04:00,0.6857,0.68571,0.68561,0.68568,373600003.0
2006-01-26 19:05:00,0.68569,0.68575,0.68568,0.68571,442099996.0
2006-01-26 19:06:00,0.68566,0.68577,0.68566,0.68572,688899995.0
2006-01-26 19:07:00,0.68577,0.6858,0.68572,0.68572,322499994.0
2006-01-26 19:08:00,0.68578,0.6858,0.68561,0.68561,1020800003.0
2006-01-26 19:09:00,0.6856,0.68566,0.68549,0.68558,531900005.0
2006-01-26 19:10:00,0.68559,0.68561,0.68555,0.68557,292100003.0
2006-01-26 19:11:00,0.68549,0.68563,0.68548,0.68559,127999999.0
2006-01-26 19:12:00,0.68554,0.68559,0.6855,0.6855,227299996.0
2006-01-26 19:13:00,0.6855,0.68561,0.6855,0.68558,422599999.0
2006-01-26 19:14:00,0.68557,0.68561,0.68553,0.68554,272299998.0
2006-01-26 19:15:00,0.68552,0.68559,0.68544,0.68559,717300007.0
2006-01-26 19:16:00,0.68567,0.68576,0.68567,0.68575,131800002.0
2006-01-26 19:17:00,0.68575,0.68583,0.68575,0.68583,433999997.0
2006-01-26 19:18:00,0.68585,0.68596,0.68585,0.68592,190800001.0
2006-01-26 19:19:00,0.68589,0.68592,0.68585,0.68586,437699998.0
2006-01-26 19:20:00,0.6858,0.6858,0.68563,0.68563,436599997.0
2006-01-26 19:21:00,0.68562,0.68571,0.68562,0.68568,287000008.0
2006-01-26 19:22:00,0.68571,0.68578,0.68569,0.68578,317999999.0
2006-01-26 19:23:00,0.68575,0.68575,0.68563,0.68571,324300000.0
2006-01-26 19:24:00,0.68571,0.68571,0.68546,0.68553,256799999.0
2006-01-26 19:25:00,0.68553,0.68553,0.68548,0.68552,150500002.0
2006-01-26 19:26:00,0.68552,0.68552,0.68542,0.68547,468799998.0
2006-01-26 19:27:00,0.68546,0.68558,0.68541,0.68558,655600002.0
2006-01-26 19:28:00,0.68557,0.68559,0.68557,0.68559,247500000.0
2006-01-26 19:29:00,0.68553,0.68558,0.68546,0.68558,459400001.0
2006-01-26 19:30:00,0.68556,0.68556,0.68546,0.68551,627299999.0
2006-01-26 19:31:00,0.68551,0.68559,0.68548,0.68548,697800003.0
2006-01-26 19:32:00,0.68549,0.68558,0.68549,0.68556,368699997.0
2006-01-26 19:33:00,0.68551,0.68551,0.68544,0.68551,385999999.0
2006-01-26 19:34:00,0.68551,0.68553,0.68547,0.68551,654600000.0
2006-01-26 19:35:00,0.68551,0.68558,0.68551,0.68554,509799997.0
2006-01-26 19:36:00,0.68559,0.68559,0.68546,0.68555,530399994.0
2006-01-26 19:37:00,0.68553,0.68553,0.68547,0.68547,324599999.0
2006-01-26 19:38:00,0.68545,0.68546,0.6854,0.6854,217999999.0
2006-01-26 19:39:00,0.68537,0.68562,0.68537,0.68562,787699997.0
2006-01-26 19:40:00,0.68562,0.68569,0.68562,0.68562,745700000.0
2006-01-26 19:41:00,0.68562,0.68565,0.6855,0.6855,724799999.0
2006-01-26 19:42:00,0.68547,0.68548,0.68537,0.68544,422599998.0
2006-01-26 19:43:00,0.68544,0.68548,0.68542,0.68548,152300002.0
2006-01-26 19:44:00,0.68552,0.68556,0.68551,0.68552,424699998.0
2006-01-26 19:45:00,0.68556,0.6856,0.68548,0.68552,377899998.0
2006-01-26 19:46:00,0.68557,0.6856,0.68555,0.68555,82599999.0
2006-01-26 19:47:00,0.68557,0.68559,0.68557,0.68559,60000000.0
2006-01-26 19:48:00,0.68555,0.68555,0.68551,0.68555,104000001.0
2006-01-26 19:49:00,0.68552,0.68555,0.68546,0.68554,323999994.0
2006-01-26 19:50:00,0.68555,0.68558,0.68552,0.68552,472899995.0
2006-01-26 19:51:00,0.68556,0.68561,0.68554,0.68557,395100000.0
2006-01-26 19:52:00,0.68554,0.68557,0.68551,0.68551,355199999.0
2006-01-26 19:53:00,0.68555,0.68555,0.68546,0.68546,149699998.0
2006-01-26 19:54:00,0.68547,0.68547,0.68543,0.68546,92600001.0
2006-01-26 19:55:00,0.68543,0.6855,0.68542,0.68547,223199998.0
2006-01-26 19:56:00,0.68543,0.68547,0.68538,0.68545,142900000.0
2006-01-26 19:57:00,0.68546,0.68549,0.68534,0.68535,519199996.0
2006-01-26 19:58:00,0.68535,0.68542,0.68535,0.68537,291199996.0
2006-01-26 19:59:00,0.68537,0.68542,0.68534,0.68536,498200003.0
2006-01-26 20:00:00,0.68546,0.68548,0.6854,0.68546,198500001.0
2006-01-26 20:01:00,0.68547,0.68547,0.68501,0.68516,249300000.0
2006-01-26 20:02:00,0.6852,0.68537,0.6852,0.68533,182699998.0
2006-01-26 20:03:00,0.68527,0.68538,0.68524,0.68527,112800001.0
2006-01-26 20:04:00,0.68524,0.68543,0.68524,0.68537,185599998.0
2006-01-26 20:05:00,0.68532,0.68536,0.68529,0.68531,147499998.0
2006-01-26 20:06:00,0.68528,0.6853,0.68524,0.68524,188800001.0
2006-01-26 20:07:00,0.68524,0.68536,0.68524,0.68528,143799999.0
2006-01-26 20:08:00,0.68531,0.68559,0.68514,0.68553,604300004.0
2006-01-26 20:09:00,0.68557,0.68578,0.68557,0.68571,333900006.0
2006-01-26 20:10:00,0.6857,0.68573,0.68558,0.68563,198100001.0
2006-01-26 20:11:00,0.68563,0.68568,0.68561,0.68561,316599998.0
2006-01-26 20:12:00,0.6856,0.68564,0.68546,0.68553,955600002.0
2006-01-26 20:13:00,0.68548,0.6855,0.68538,0.68548,364100005.0
2006-01-26 20:14:00,0.68553,0.68564,0.68553,0.6856,481200000.0
2006-01-26 20:15:00,0.68558,0.6856,0.68551,0.68559,982399998.0
2006-01-26 20:16:00,0.6856,0.68564,0.68552,0.68558,540299993.0
2006-01-26 20:17:00,0.68554,0.68557,0.68553,0.68557,185999999.0
2006-01-26 20:18:00,0.6856,0.68562,0.68556,0.68562,329199992.0
2006-01-26 20:19:00,0.68562,0.68562,0.6855,0.6855,635300002.0
2006-01-26 20:20:00,0.68553,0.68563,0.68551,0.68557,409000000.0
2006-01-26 20:21:00,0.6856,0.68561,0.68551,0.6856,145600004.0
2006-01-26 20:22:00,0.6856,0.68564,0.68551,0.68562,107299997.0
2006-01-26 20:23:00,0.6857,0.68577,0.68568,0.6857,529799997.0
2006-01-26 20:24:00,0.68567,0.68575,0.68567,0.68569,292900002.0
2006-01-26 20:25:00,0.68568,0.68569,0.68562,0.68566,543199996.0
2006-01-26 20:26:00,0.68566,0.68575,0.68561,0.68571,991799997.0
2006-01-26 20:27:00,0.68568,0.68575,0.68568,0.68571,340200003.0
2006-01-26 20:28:00,0.68575,0.68582,0.68575,0.68576,665699997.0
2006-01-26 20:29:00,0.68579,0.68587,0.68577,0.68577,694999995.0
2006-01-26 20:30:00,0.68582,0.68587,0.68575,0.68576,1773899998.0
2006-01-26 20:31:00,0.68575,0.6858,0.68567,0.6857,673099998.0
2006-01-26 20:32:00,0.68574,0.68586,0.68574,0.68585,1518699994.0
2006-01-26 20:33:00,0.68585,0.68586,0.68576,0.68576,413199998.0
2006-01-26 20:34:00,0.68571,0.68575,0.68568,0.68569,617499999.0
2006-01-26 20:35:00,0.6857,0.68575,0.68567,0.68575,357500003.0
2006-01-26 20:36:00,0.68576,0.68576,0.6857,0.6857,211499998.0
2006-01-26 20:37:00,0.6857,0.68571,0.68554,0.68554,653199995.0
2006-01-26 20:38:00,0.6855,0.68558,0.6855,0.6855,937500009.0
2006-01-26 20:39:00,0.68548,0.6855,0.68541,0.68541,368000002.0
2006-01-26 20:40:00,0.68548,0.68551,0.68546,0.68551,493700003.0
2006-01-26 20:41:00,0.6855,0.68556,0.68549,0.68555,438299999.0
2006-01-26 20:42:00,0.68557,0.68559,0.68556,0.68559,127799998.0
2006-01-26 20:43:00,0.68559,0.68561,0.68552,0.68554,556099997.0
2006-01-26 20:44:00,0.6856,0.68563,0.68554,0.6856,912799997.0
2006-01-26 20:45:00,0.68565,0.68566,0.68555,0.68558,412600006.0
2006-01-26 20:46:00,0.6856,0.6856,0.68547,0.68552,156700003.0
2006-01-26 20:47:00,0.68552,0.68556,0.68546,0.68547,681199997.0
2006-01-26 20:48:00,0.68545,0.68552,0.6854,0.68548,661999992.0
2006-01-26 20:49:00,0.68552,0.68558,0.68547,0.68558,199399997.0
2006-01-26 20:50:00,0.68558,0.68558,0.68545,0.68553,1334899989.0
2006-01-26 20:51:00,0.6855,0.68556,0.68548,0.68549,651199999.0
2006-01-26 20:52:00,0.68548,0.68548,0.6854,0.68545,841800005.0
2006-01-26 20:53:00,0.68547,0.68547,0.68537,0.68537,991399997.0
2006-01-26 20:54:00,0.68542,0.68546,0.68535,0.68541,648900004.0
2006-01-26 20:55:00,0.68541,0.68549,0.6854,0.68543,420899998.0
2006-01-26 20:56:00,0.68543,0.68543,0.68531,0.68539,1113400008.0
2006-01-26 20:57:00,0.68537,0.68546,0.68537,0.6854,1099399985.0
2006-01-26 20:58:00,0.68543,0.68556,0.68543,0.68546,737200003.0
2006-01-26 20:59:00,0.68545,0.68549,0.68534,0.68537,1747800008.0
2006-01-26 21:00:00,0.68539,0.68548,0.68538,0.6854,1846999999.0
2006-01-26 21:01:00,0.68541,0.68547,0.68537,0.68541,908299993.0
2006-01-26 21:02:00,0.68542,0.68544,0.68539,0.68542,309400002.0
2006-01-26 21:03:00,0.68542,0.68545,0.68536,0.68542,648199996.0
2006-01-26 21:04:00,0.68544,0.68549,0.68542,0.68545,580199994.0
2006-01-26 21:05:00,0.68545,0.68554,0.68545,0.68545,681100003.0
2006-01-26 21:06:00,0.68541,0.68553,0.68541,0.68553,780500005.0
2006-01-26 21:07:00,0.68557,0.68561,0.68557,0.68558,244300000.0
2006-01-26 21:08:00,0.68557,0.68561,0.68555,0.68558,117100004.0
2006-01-26 21:09:00,0.6856,0.68565,0.68559,0.68565,343299998.0
2006-01-26 21:10:00,0.68565,0.68566,0.68561,0.68561,258800004.0
2006-01-26 21:11:00,0.68559,0.68569,0.68558,0.68568,212900002.0
2006-01-26 21:12:00,0.68564,0.68564,0.6856,0.68563,97999998.0
2006-01-26 21:13:00,0.68563,0.68563,0.68553,0.68553,490300002.0
2006-01-26 21:14:00,0.68561,0.68608,0.68561,0.6859,823300010.0
2006-01-26 21:15:00,0.6859,0.68601,0.68585,0.68585,443099994.0
2006-01-26 21:16:00,0.6858,0.68605,0.6858,0.68605,290199997.0
2006-01-26 21:17:00,0.68609,0.6862,0.68609,0.68618,115800000.0
2006-01-26 21:18:00,0.68608,0.6861,0.68607,0.68608,120499999.0
2006-01-26 21:19:00,0.686,0.686,0.68583,0.68583,438099999.0
2006-01-26 21:20:00,0.68585,0.68591,0.68575,0.68585,1377199995.0
2006-01-26 21:21:00,0.68588,0.68588,0.68575,0.6858,339499996.0
2006-01-26 21:22:00,0.68583,0.68585,0.68574,0.68585,731100009.0
2006-01-26 21:23:00,0.68583,0.68588,0.68578,0.68582,165000001.0
2006-01-26 21:24:00,0.68576,0.6858,0.68575,0.68575,252200003.0
2006-01-26 21:25:00,0.68573,0.68575,0.68567,0.68569,142899999.0
2006-01-26 21:26:00,0.68567,0.68571,0.68567,0.6857,189700004.0
2006-01-26 21:27:00,0.6857,0.68575,0.68566,0.68575,201100004.0
2006-01-26 21:28:00,0.6857,0.68575,0.68562,0.6857,261600001.0
2006-01-26 21:29:00,0.68564,0.68564,0.68555,0.68557,85200001.0
2006-01-26 21:30:00,0.68557,0.68573,0.68553,0.68571,220899997.0
2006-01-26 21:31:00,0.68574,0.68578,0.68572,0.68578,337200003.0
2006-01-26 21:32:00,0.68574,0.68579,0.6856,0.68567,643199999.0
2006-01-26 21:33:00,0.68565,0.68578,0.68561,0.6857,408999998.0
2006-01-26 21:34:00,0.68572,0.6858,0.68571,0.68578,652199996.0
2006-01-26 21:35:00,0.68578,0.68578,0.68565,0.68571,263100001.0
2006-01-26 21:36:00,0.68574,0.68581,0.68574,0.68576,107600001.0
2006-01-26 21:37:00,0.68577,0.68577,0.68562,0.68562,279800000.0
2006-01-26 21:38:00,0.68562,0.6857,0.68562,0.68566,91199999.0
2006-01-26 21:39:00,0.68563,0.68577,0.68563,0.68574,59300001.0
2006-01-26 21:40:00,0.68565,0.68572,0.68562,0.68562,259999999.0
2006-01-26 21:41:00,0.68564,0.68569,0.68564,0.68569,121399999.0
2006-01-26 21:42:00,0.68567,0.68573,0.68567,0.6857,183900001.0
2006-01-26 21:43:00,0.68567,0.68578,0.68567,0.68568,253900004.0
2006-01-26 21:44:00,0.68569,0.68577,0.68569,0.68575,513199994.0
2006-01-26 21:45:00,0.68573,0.68573,0.68569,0.68569,82200000.0
2006-01-26 21:46:00,0.68569,0.68572,0.68568,0.6857,435699998.0
2006-01-26 21:47:00,0.6857,0.68576,0.68568,0.6857,223000001.0
2006-01-26 21:48:00,0.68572,0.68573,0.68567,0.6857,43400000.0
2006-01-26 21:49:00,0.68572,0.68577,0.68566,0.6857,151600002.0
2006-01-26 21:50:00,0.68568,0.68569,0.68563,0.68566,179500003.0
2006-01-26 21:51:00,0.68568,0.68572,0.68568,0.6857,161100000.0
2006-01-26 21:52:00,0.68567,0.68569,0.68556,0.68556,117299998.0
2006-01-26 21:53:00,0.68561,0.68564,0.6856,0.68562,96999998.0
2006-01-26 21:54:00,0.68562,0.68564,0.68558,0.68558,530999998.0
2006-01-26 21:55:00,0.68559,0.68565,0.68559,0.6856,106899999.0
2006-01-26 21:56:00,0.6856,0.6856,0.68555,0.68555,220600002.0
2006-01-26 21:57:00,0.68558,0.68562,0.68555,0.68558,135699999.0
2006-01-26 21:58:00,0.68561,0.68571,0.68561,0.68568,86300002.0
2006-01-26 21:59:00,0.6857,0.6857,0.68561,0.68564,374999996.0
2006-01-26 22:00:00,0.68562,0.68571,0.68561,0.68571,244000001.0
2006-01-26 22:01:00,0.68574,0.68577,0.68567,0.68575,351400006.0
2006-01-26 22:02:00,0.68576,0.68585,0.68575,0.68575,503399996.0
2006-01-26 22:03:00,0.68575,0.68581,0.68573,0.68581,492899996.0
2006-01-26 22:04:00,0.68585,0.68588,0.68578,0.68583,324100001.0
2006-01-26 22:05:00,0.68582,0.68588,0.68581,0.68582,147699998.0
2006-01-26 22:06:00,0.68581,0.68581,0.68565,0.68568,120700000.0
2006-01-26 22:07:00,0.68565,0.6857,0.68565,0.6857,57200000.0
2006-01-26 22:08:00,0.6857,0.68578,0.6857,0.68575,217700001.0
2006-01-26 22:09:00,0.68577,0.6858,0.68577,0.6858,217500000.0
2006-01-26 22:10:00,0.68577,0.68583,0.68575,0.68578,50200000.0
2006-01-26 22:11:00,0.68578,0.68578,0.68575,0.68576,92700001.0
2006-01-26 22:12:00,0.68577,0.68579,0.68572,0.68572,349300004.0
2006-01-26 22:13:00,0.68573,0.68577,0.68573,0.68573,89799999.0
2006-01-26 22:14:00,0.68571,0.68575,0.68569,0.68575,105400003.0
2006-01-26 22:15:00,0.6857,0.68575,0.68566,0.68572,581700003.0
2006-01-26 22:16:00,0.6857,0.68575,0.68566,0.68575,594199997.0
2006-01-26 22:17:00,0.68576,0.68583,0.68576,0.68581,48900000.0
2006-01-26 22:18:00,0.68581,0.68593,0.6858,0.68591,165299996.0
2006-01-26 22:19:00,0.68597,0.68597,0.68588,0.68592,136099999.0
2006-01-26 22:20:00,0.68595,0.68595,0.68593,0.68595,107000000.0
2006-01-26 22:21:00,0.68594,0.68597,0.6859,0.6859,357199994.0
2006-01-26 22:22:00,0.68592,0.68595,0.6859,0.6859,460700001.0
2006-01-26 22:23:00,0.68588,0.68599,0.6858,0.6858,539600007.0
2006-01-26 22:24:00,0.68578,0.68579,0.6857,0.6857,326500000.0
2006-01-26 22:25:00,0.68568,0.68579,0.68564,0.68576,212600004.0
2006-01-26 22:26:00,0.68572,0.68575,0.6857,0.68572,303400003.0
2006-01-26 22:27:00,0.68573,0.68576,0.68573,0.68573,145500000.0
2006-01-26 22:28:00,0.68572,0.68574,0.68566,0.68566,245200001.0
2006-01-26 22:29:00,0.68573,0.68581,0.68572,0.68575,320500000.0
2006-01-26 22:30:00,0.68577,0.68578,0.68575,0.68576,82099999.0
2006-01-26 22:31:00,0.68579,0.68581,0.68576,0.68576,67100000.0
2006-01-26 22:32:00,0.68579,0.68581,0.68576,0.68576,274599998.0
2006-01-26 22:33:00,0.68574,0.68575,0.6857,0.6857,258000002.0
2006-01-26 22:34:00,0.68568,0.68568,0.68559,0.68559,238800001.0
2006-01-26 22:35:00,0.68556,0.68566,0.68553,0.68566,212900005.0
2006-01-26 22:36:00,0.68568,0.6857,0.68564,0.68569,104699998.0
2006-01-26 22:37:00,0.68568,0.68568,0.68559,0.6856,478000003.0
2006-01-26 22:38:00,0.68564,0.68566,0.68564,0.68566,99100000.0
2006-01-26 22:39:00,0.68567,0.6857,0.68564,0.68564,399700001.0
2006-01-26 22:40:00,0.6856,0.68562,0.68558,0.6856,352800004.0
2006-01-26 22:41:00,0.6856,0.68568,0.6856,0.68568,210900003.0
2006-01-26 22:42:00,0.68562,0.68567,0.6856,0.6856,307200005.0
2006-01-26 22:43:00,0.68563,0.68566,0.6856,0.6856,213499999.0
2006-01-26 22:44:00,0.68567,0.68573,0.68567,0.68573,145900002.0
2006-01-26 22:45:00,0.68579,0.6858,0.68577,0.68577,148900001.0
2006-01-26 22:46:00,0.68571,0.68577,0.68568,0.68568,72000003.0
2006-01-26 22:47:00,0.6857,0.68575,0.68565,0.68565,143799999.0
2006-01-26 22:48:00,0.68565,0.68572,0.68559,0.68559,366400003.0
2006-01-26 22:49:00,0.68568,0.68568,0.6856,0.6856,179700000.0
2006-01-26 22:50:00,0.68565,0.68568,0.68562,0.68562,93600002.0
2006-01-26 22:51:00,0.68563,0.68563,0.6856,0.68563,73500000.0
2006-01-26 22:52:00,0.68563,0.68563,0.6856,0.6856,70100000.0
2006-01-26 22:53:00,0.68558,0.68568,0.68555,0.68559,197000005.0
2006-01-26 22:54:00,0.68563,0.68568,0.68562,0.68563,231099999.0
2006-01-26 22:55:00,0.68565,0.68573,0.68565,0.68573,150100004.0
2006-01-26 22:56:00,0.68579,0.68583,0.68577,0.6858,131800001.0
2006-01-26 22:57:00,0.68578,0.68583,0.68576,0.68582,242800002.0
2006-01-26 22:58:00,0.68586,0.68595,0.68585,0.6859,358299994.0
2006-01-26 22:59:00,0.68584,0.68584,0.68568,0.68568,336399999.0
2006-01-26 23:00:00,0.68549,0.68585,0.68549,0.6858,185900001.0
2006-01-26 23:01:00,0.68586,0.6859,0.68583,0.68583,109200002.0
2006-01-26 23:02:00,0.68581,0.68598,0.68581,0.68593,42700000.0
2006-01-26 23:03:00,0.68593,0.68593,0.68583,0.68592,188500002.0
2006-01-26 23:04:00,0.68595,0.68595,0.6859,0.68592,6400000.0
2006-01-26 23:05:00,0.68596,0.686,0.68596,0.686,127599998.0
2006-01-26 23:06:00,0.68599,0.68601,0.68596,0.68599,127700001.0
2006-01-26 23:07:00,0.68594,0.68595,0.68593,0.68595,120299997.0
2006-01-26 23:08:00,0.6859,0.68598,0.68588,0.68598,152300002.0
2006-01-26 23:09:00,0.68597,0.68597,0.68588,0.68595,96799999.0
2006-01-26 23:10:00,0.6859,0.6859,0.68584,0.6859,144600000.0
2006-01-26 23:11:00,0.68593,0.68593,0.68585,0.68587,288100004.0
2006-01-26 23:12:00,0.68587,0.68596,0.68585,0.68596,100899997.0
2006-01-26 23:13:00,0.68589,0.68593,0.68588,0.68593,174299997.0
2006-01-26 23:14:00,0.68591,0.68592,0.68582,0.68587,146700001.0
2006-01-26 23:15:00,0.68588,0.68593,0.68585,0.68586,113299996.0
2006-01-26 23:16:00,0.68585,0.68585,0.68583,0.68583,67199999.0
2006-01-26 23:17:00,0.6859,0.68597,0.68586,0.68597,141100000.0
2006-01-26 23:18:00,0.68587,0.68587,0.68581,0.68581,67200001.0
2006-01-26 23:19:00,0.68576,0.68581,0.68576,0.68579,137400003.0
2006-01-26 23:20:00,0.68577,0.68584,0.68576,0.68584,220800007.0
2006-01-26 23:21:00,0.68583,0.68583,0.68583,0.68583,18299999.0
2006-01-26 23:22:00,0.68588,0.68588,0.68588,0.68588,500000.0
2006-01-26 23:23:00,0.68583,0.68585,0.68576,0.68582,238300002.0
2006-01-26 23:24:00,0.68584,0.68586,0.68574,0.68574,138899998.0
2006-01-26 23:25:00,0.68574,0.68575,0.6857,0.68572,57400001.0
2006-01-26 23:26:00,0.68567,0.6857,0.68567,0.6857,107199999.0
2006-01-26 23:27:00,0.68565,0.68565,0.68564,0.68564,63100002.0
2006-01-26 23:28:00,0.68564,0.68564,0.68559,0.68559,85500000.0
2006-01-26 23:29:00,0.68555,0.6856,0.68551,0.68551,124100003.0
2006-01-26 23:30:00,0.68551,0.68552,0.68547,0.68552,128900003.0
2006-01-26 23:31:00,0.68553,0.68553,0.68544,0.68547,124099998.0
2006-01-26 23:32:00,0.6855,0.68558,0.6855,0.68558,65100002.0
2006-01-26 23:33:00,0.68561,0.68561,0.68551,0.68558,98399999.0
2006-01-26 23:34:00,0.68558,0.68558,0.68549,0.68549,165300001.0
2006-01-26 23:35:00,0.68548,0.68553,0.68541,0.68553,143700001.0
2006-01-26 23:36:00,0.68551,0.68551,0.68547,0.68547,49500001.0
2006-01-26 23:37:00,0.68548,0.68553,0.68546,0.68551,44600000.0
2006-01-26 23:38:00,0.68549,0.68559,0.68549,0.68557,86800000.0
2006-01-26 23:39:00,0.68563,0.68569,0.68563,0.68566,134099999.0
2006-01-26 23:40:00,0.6856,0.6856,0.68547,0.68548,105999997.0
2006-01-26 23:41:00,0.68547,0.68547,0.68531,0.68531,97100003.0
2006-01-26 23:42:00,0.68529,0.68545,0.68523,0.68545,89599999.0
2006-01-26 23:43:00,0.68544,0.68544,0.68537,0.68537,171599998.0
2006-01-26 23:44:00,0.68537,0.68537,0.68532,0.68533,35999999.0
2006-01-26 23:45:00,0.68534,0.68538,0.68529,0.68538,183400001.0
2006-01-26 23:46:00,0.68536,0.68541,0.68531,0.68541,129200002.0
2006-01-26 23:47:00,0.68536,0.68542,0.68536,0.68537,116000002.0
2006-01-26 23:48:00,0.68539,0.68546,0.68535,0.68546,105599996.0
2006-01-26 23:49:00,0.6854,0.68543,0.6854,0.68543,9100000.0
2006-01-26 23:50:00,0.68541,0.68547,0.68541,0.68546,2900000.0
2006-01-26 23:51:00,0.6855,0.68557,0.6855,0.68551,88499998.0
2006-01-26 23:52:00,0.68551,0.68555,0.68546,0.68555,144800001.0
2006-01-26 23:53:00,0.68552,0.68555,0.6855,0.68551,110000000.0
2006-01-26 23:54:00,0.68558,0.68559,0.68551,0.68551,119200000.0
2006-01-26 23:55:00,0.68555,0.68555,0.6855,0.68555,102900002.0
2006-01-26 23:56:00,0.6855,0.6856,0.68549,0.6856,190600002.0
2006-01-26 23:57:00,0.68564,0.68567,0.68559,0.68565,131700000.0
2006-01-26 23:58:00,0.68572,0.68572,0.68543,0.68543,66200001.0
2006-01-26 23:59:00,0.68572,0.68575,0.68572,0.68575,39200000.0
2006-01-27 00:00:00,0.68572,0.68577,0.6857,0.6857,197399998.0
2006-01-27 00:01:00,0.68575,0.68606,0.68565,0.68572,97900000.0
2006-01-27 00:02:00,0.6857,0.68612,0.68559,0.68608,241000002.0
2006-01-27 00:03:00,0.68612,0.6862,0.68593,0.68593,137400001.0
2006-01-27 00:04:00,0.6858,0.6861,0.6858,0.686,98200000.0
2006-01-27 00:05:00,0.68582,0.686,0.68572,0.68587,221899999.0
2006-01-27 00:06:00,0.68593,0.68605,0.68582,0.6859,239699993.0
2006-01-27 00:07:00,0.68585,0.68603,0.68577,0.68593,148599999.0
2006-01-27 00:08:00,0.68593,0.68615,0.68587,0.68604,121400002.0
2006-01-27 00:09:00,0.686,0.68606,0.68589,0.68606,149699995.0
2006-01-27 00:10:00,0.68595,0.68606,0.68579,0.68588,220300002.0
2006-01-27 00:11:00,0.68593,0.68626,0.68588,0.68624,147699996.0
2006-01-27 00:12:00,0.6862,0.68626,0.686,0.68615,200799994.0
2006-01-27 00:13:00,0.68634,0.68635,0.68577,0.686,266000000.0
2006-01-27 00:14:00,0.68592,0.68631,0.6858,0.68614,252599997.0
2006-01-27 00:15:00,0.68607,0.68624,0.6859,0.68598,291999996.0
2006-01-27 00:16:00,0.68583,0.68623,0.68573,0.6862,97299999.0
2006-01-27 00:17:00,0.6862,0.68627,0.68601,0.68607,76999998.0
2006-01-27 00:18:00,0.68598,0.68631,0.68598,0.68618,154900002.0
2006-01-27 00:19:00,0.68606,0.68618,0.68597,0.68597,185100003.0
2006-01-27 00:20:00,0.68585,0.68603,0.68578,0.68601,225799998.0
2006-01-27 00:21:00,0.68598,0.68625,0.68595,0.68613,351399998.0
2006-01-27 00:22:00,0.68608,0.68632,0.68597,0.68621,151199998.0
2006-01-27 00:23:00,0.68603,0.68634,0.6859,0.68618,143200000.0
2006-01-27 00:24:00,0.68612,0.68635,0.68605,0.68625,156299999.0
2006-01-27 00:25:00,0.68638,0.68648,0.68602,0.68608,168400003.0
2006-01-27 00:26:00,0.68591,0.6862,0.68591,0.68617,44700000.0
2006-01-27 00:27:00,0.68614,0.6862,0.68594,0.686,111599998.0
2006-01-27 00:28:00,0.68608,0.68631,0.686,0.68626,118399996.0
2006-01-27 00:29:00,0.68582,0.68597,0.68582,0.68589,48900000.0
2006-01-27 00:30:00,0.6859,0.6859,0.6858,0.6859,111000003.0
2006-01-27 00:31:00,0.68593,0.68597,0.68586,0.68592,122800000.0
2006-01-27 00:32:00,0.68588,0.6859,0.68582,0.6859,77200002.0
2006-01-27 00:33:00,0.6858,0.68587,0.68575,0.68587,96700001.0
2006-01-27 00:34:00,0.68582,0.68596,0.6858,0.68588,175600001.0
2006-01-27 00:35:00,0.6858,0.68589,0.6858,0.68587,164700000.0
2006-01-27 00:36:00,0.68588,0.68597,0.68588,0.68597,74100001.0
2006-01-27 00:37:00,0.68591,0.68591,0.68586,0.68586,31900000.0
2006-01-27 00:38:00,0.68583,0.68587,0.6858,0.68586,174399998.0
2006-01-27 00:39:00,0.6858,0.68583,0.68574,0.68581,133200002.0
2006-01-27 00:40:00,0.68585,0.68586,0.68576,0.68583,71800000.0
2006-01-27 00:41:00,0.68583,0.6859,0.68578,0.68582,275899999.0
2006-01-27 00:42:00,0.68579,0.6858,0.68579,0.6858,8800000.0
2006-01-27 00:43:00,0.6858,0.68585,0.6858,0.68585,52799998.0
2006-01-27 00:44:00,0.68588,0.68588,0.6858,0.68583,89900001.0
2006-01-27 00:45:00,0.68583,0.68583,0.68583,0.68583,6400000.0
2006-01-27 00:46:00,0.68585,0.68585,0.6858,0.68583,136500001.0
2006-01-27 00:47:00,0.68581,0.68581,0.68578,0.68578,136800000.0
2006-01-27 00:48:00,0.68577,0.68578,0.68575,0.68577,58400002.0
2006-01-27 00:49:00,0.6858,0.6858,0.68569,0.6857,59300001.0
2006-01-27 00:50:00,0.68573,0.68573,0.68566,0.68566,98899999.0
2006-01-27 00:51:00,0.68572,0.68572,0.68562,0.68572,147000000.0
2006-01-27 00:52:00,0.6857,0.68575,0.6857,0.6857,112700002.0
2006-01-27 00:53:00,0.6857,0.6857,0.68567,0.68569,155500002.0
2006-01-27 00:54:00,0.68571,0.68573,0.68569,0.68569,154899996.0
2006-01-27 00:55:00,0.68571,0.68573,0.68569,0.68569,170399997.0
2006-01-27 00:56:00,0.68566,0.68573,0.68566,0.68569,95500003.0
2006-01-27 00:57:00,0.68567,0.6857,0.68565,0.68568,124400001.0
2006-01-27 00:58:00,0.68567,0.6857,0.68567,0.6857,3400000.0
2006-01-27 00:59:00,0.68577,0.6858,0.68574,0.68576,106200000.0
2006-01-27 01:00:00,0.6857,0.68572,0.6857,0.68572,20800000.0
2006-01-27 01:01:00,0.68572,0.68578,0.68571,0.68572,205399999.0
2006-01-27 01:02:00,0.68571,0.68571,0.68569,0.68569,51299999.0
2006-01-27 01:03:00,0.68567,0.68571,0.68565,0.68565,126699996.0
2006-01-27 01:04:00,0.68566,0.6857,0.68563,0.6857,134899999.0
2006-01-27 01:05:00,0.68568,0.6857,0.68565,0.6857,97900002.0
2006-01-27 01:06:00,0.68571,0.68579,0.68569,0.68579,156599997.0
2006-01-27 01:07:00,0.68575,0.68577,0.68566,0.68566,198099996.0
2006-01-27 01:08:00,0.6857,0.68578,0.6857,0.68573,196199998.0
2006-01-27 01:09:00,0.68574,0.68574,0.68567,0.68573,185100000.0
2006-01-27 01:10:00,0.68575,0.68575,0.6857,0.68573,199100001.0
2006-01-27 01:11:00,0.68573,0.68575,0.68571,0.68571,73500000.0
2006-01-27 01:12:00,0.68569,0.68576,0.68569,0.68572,133100000.0
2006-01-27 01:13:00,0.68574,0.68576,0.68574,0.68576,216899999.0
2006-01-27 01:14:00,0.68573,0.68578,0.68573,0.68578,142100000.0
2006-01-27 01:15:00,0.68573,0.68576,0.68569,0.68576,73400000.0
2006-01-27 01:16:00,0.68578,0.68578,0.6857,0.68572,124799998.0
2006-01-27 01:17:00,0.68571,0.68572,0.68568,0.68568,181400003.0
2006-01-27 01:18:00,0.68563,0.68567,0.68563,0.68567,9600000.0
2006-01-27 01:19:00,0.68566,0.6857,0.68564,0.6857,244899998.0
2006-01-27 01:20:00,0.6857,0.6857,0.68565,0.6857,143900001.0
2006-01-27 01:21:00,0.68573,0.68575,0.68568,0.68568,81000001.0
2006-01-27 01:22:00,0.68573,0.68573,0.68567,0.6857,48699999.0
2006-01-27 01:23:00,0.6857,0.6857,0.68567,0.68567,48900000.0
2006-01-27 01:24:00,0.68568,0.6857,0.68568,0.6857,17500001.0
2006-01-27 01:25:00,0.68568,0.68568,0.68568,0.68568,8000000.0
2006-01-27 01:26:00,0.6857,0.6857,0.68565,0.68565,84000002.0
2006-01-27 01:27:00,0.68566,0.68566,0.68557,0.68563,90100001.0
2006-01-27 01:28:00,0.6857,0.6857,0.68562,0.68566,124299999.0
2006-01-27 01:29:00,0.68571,0.68571,0.68566,0.68566,99699997.0
2006-01-27 01:30:00,0.6856,0.68571,0.68559,0.68567,103400002.0
2006-01-27 01:31:00,0.68564,0.68573,0.68564,0.68564,107900001.0
2006-01-27 01:32:00,0.68567,0.68571,0.68565,0.68565,26400000.0
2006-01-27 01:33:00,0.68566,0.68568,0.68561,0.68564,220400005.0
2006-01-27 01:34:00,0.68568,0.68568,0.68554,0.68554,109100001.0
2006-01-27 01:35:00,0.68561,0.68566,0.6856,0.6856,147500000.0
2006-01-27 01:36:00,0.68565,0.68588,0.68551,0.68573,205999999.0
2006-01-27 01:37:00,0.68576,0.6858,0.68574,0.6858,227999997.0
2006-01-27 01:38:00,0.68577,0.68582,0.68572,0.68577,114800000.0
2006-01-27 01:39:00,0.6858,0.68582,0.68575,0.68582,88000001.0
2006-01-27 01:40:00,0.68571,0.68571,0.68529,0.68532,183200002.0
2006-01-27 01:41:00,0.68535,0.68554,0.68535,0.68547,165099997.0
2006-01-27 01:42:00,0.68552,0.68553,0.68542,0.68542,147299999.0
2006-01-27 01:43:00,0.68539,0.68552,0.68539,0.68546,200599999.0
2006-01-27 01:44:00,0.68553,0.68562,0.68553,0.68562,119200000.0
2006-01-27 01:45:00,0.68564,0.68564,0.68558,0.6856,120699999.0
2006-01-27 01:46:00,0.68558,0.68558,0.68546,0.68546,111699996.0
2006-01-27 01:47:00,0.68551,0.68554,0.68546,0.68553,97500002.0
2006-01-27 01:48:00,0.68548,0.68554,0.68548,0.68554,143800003.0
2006-01-27 01:49:00,0.68554,0.68558,0.68551,0.68551,124499996.0
2006-01-27 01:50:00,0.68549,0.68559,0.68549,0.68553,87000000.0
2006-01-27 01:51:00,0.68556,0.68561,0.68555,0.68561,93499997.0
2006-01-27 01:52:00,0.68558,0.68558,0.68552,0.68558,140500004.0
2006-01-27 01:53:00,0.68559,0.68565,0.68559,0.6856,154799999.0
2006-01-27 01:54:00,0.68555,0.68556,0.68541,0.68552,203799997.0
2006-01-27 01:55:00,0.68551,0.68556,0.6855,0.68556,88800001.0
2006-01-27 01:56:00,0.68556,0.68567,0.68553,0.68563,194300000.0
2006-01-27 01:57:00,0.68562,0.68564,0.6856,0.68562,70199998.0
2006-01-27 01:58:00,0.68559,0.68568,0.68559,0.68562,232799997.0
2006-01-27 01:59:00,0.68563,0.68563,0.68554,0.68554,163499998.0
2006-01-27 02:00:00,0.68551,0.68556,0.68548,0.68548,145199996.0
2006-01-27 02:01:00,0.68556,0.68564,0.68554,0.68557,201499999.0
2006-01-27 02:02:00,0.68554,0.68563,0.68554,0.68563,230300002.0
2006-01-27 02:03:00,0.68563,0.68565,0.68557,0.68561,188000002.0
2006-01-27 02:04:00,0.68568,0.68575,0.68565,0.68572,139599998.0
2006-01-27 02:05:00,0.68568,0.68568,0.68556,0.68565,142100002.0
2006-01-27 02:06:00,0.68561,0.68565,0.68556,0.68556,138399999.0
2006-01-27 02:07:00,0.68562,0.68569,0.68561,0.68566,168700002.0
2006-01-27 02:08:00,0.68565,0.68565,0.68559,0.6856,176499995.0
2006-01-27 02:09:00,0.68566,0.68566,0.68561,0.68562,138999997.0
2006-01-27 02:10:00,0.68563,0.68565,0.68562,0.68562,95800002.0
2006-01-27 02:11:00,0.68558,0.68563,0.68558,0.68559,71100000.0
2006-01-27 02:12:00,0.68562,0.68565,0.68562,0.68565,19000000.0
2006-01-27 02:13:00,0.6856,0.68567,0.68559,0.68567,90900002.0
2006-01-27 02:14:00,0.68562,0.6857,0.68562,0.68566,53400001.0
2006-01-27 02:15:00,0.68567,0.68572,0.68565,0.6857,170900000.0
2006-01-27 02:16:00,0.6857,0.68572,0.68565,0.68568,187500005.0
2006-01-27 02:17:00,0.68567,0.6857,0.68567,0.68567,125399996.0
2006-01-27 02:18:00,0.68567,0.68568,0.68567,0.68568,17400000.0
2006-01-27 02:19:00,0.68568,0.68569,0.68563,0.68569,84499999.0
2006-01-27 02:20:00,0.68567,0.68572,0.68567,0.6857,59699999.0
2006-01-27 02:21:00,0.68567,0.6857,0.68567,0.6857,48900002.0
2006-01-27 02:22:00,0.68571,0.68576,0.68571,0.68576,150299999.0
2006-01-27 02:23:00,0.68575,0.68575,0.6857,0.68573,115000002.0
2006-01-27 02:24:00,0.68576,0.68587,0.68575,0.68583,131800002.0
2006-01-27 02:25:00,0.68586,0.68593,0.68582,0.68582,141799997.0
2006-01-27 02:26:00,0.68576,0.68576,0.68568,0.68568,51600000.0
2006-01-27 02:27:00,0.68566,0.68571,0.6856,0.6856,115300003.0
2006-01-27 02:28:00,0.68562,0.68571,0.68562,0.68565,298100001.0
2006-01-27 02:29:00,0.68566,0.68568,0.68561,0.68568,171099999.0
2006-01-27 02:30:00,0.68569,0.68574,0.68569,0.68574,139599997.0
2006-01-27 02:31:00,0.68568,0.68594,0.68567,0.68593,173200001.0
2006-01-27 02:32:00,0.68594,0.68621,0.68594,0.68619,153000002.0
2006-01-27 02:33:00,0.68623,0.6863,0.68623,0.68627,109399997.0
2006-01-27 02:34:00,0.68625,0.68632,0.68622,0.68632,222500004.0
2006-01-27 02:35:00,0.68629,0.68629,0.6862,0.6862,54200000.0
2006-01-27 02:36:00,0.68625,0.68634,0.68625,0.68632,198299997.0
2006-01-27 02:37:00,0.68631,0.68635,0.68627,0.68635,158199999.0
2006-01-27 02:38:00,0.68634,0.6864,0.68628,0.6864,57200001.0
2006-01-27 02:39:00,0.68641,0.68641,0.68634,0.68634,80500001.0
2006-01-27 02:40:00,0.68639,0.68653,0.68633,0.68647,172800001.0
2006-01-27 02:41:00,0.68638,0.68638,0.68632,0.68635,248899997.0
2006-01-27 02:42:00,0.6863,0.68635,0.6863,0.68635,26200000.0
2006-01-27 02:43:00,0.68635,0.68635,0.68623,0.68623,59999998.0
2006-01-27 02:44:00,0.68622,0.68628,0.68622,0.68628,95900002.0
2006-01-27 02:45:00,0.68625,0.6863,0.68625,0.6863,32300000.0
2006-01-27 02:46:00,0.68629,0.68636,0.68627,0.68632,216299997.0
2006-01-27 02:47:00,0.68636,0.68639,0.68625,0.68628,175399999.0
2006-01-27 02:48:00,0.68629,0.68635,0.68624,0.68632,101300002.0
2006-01-27 02:49:00,0.68633,0.68633,0.68627,0.68627,145900004.0
2006-01-27 02:50:00,0.68627,0.6863,0.68627,0.6863,137399998.0
2006-01-27 02:51:00,0.68626,0.68626,0.68619,0.68622,106000001.0
2006-01-27 02:52:00,0.68623,0.68625,0.68619,0.68622,101899996.0
2006-01-27 02:53:00,0.68619,0.68623,0.68613,0.68623,99100001.0
2006-01-27 02:54:00,0.6862,0.68627,0.68617,0.68626,137199998.0
2006-01-27 02:55:00,0.68622,0.68622,0.68614,0.68619,141100003.0
2006-01-27 02:56:00,0.68614,0.68614,0.68605,0.68608,137299998.0
2006-01-27 02:57:00,0.68607,0.68612,0.68605,0.68605,156799994.0
2006-01-27 02:58:00,0.6861,0.6861,0.68603,0.68608,220500000.0
2006-01-27 02:59:00,0.68603,0.68606,0.68599,0.68604,194100000.0
2006-01-27 03:00:00,0.68607,0.68612,0.68606,0.68606,101499999.0
2006-01-27 03:01:00,0.68602,0.6861,0.68602,0.68604,116799998.0
2006-01-27 03:02:00,0.68609,0.68611,0.68609,0.68611,37900000.0
2006-01-27 03:03:00,0.68614,0.68618,0.68603,0.68605,212700001.0
2006-01-27 03:04:00,0.68605,0.68614,0.68605,0.6861,125699998.0
2006-01-27 03:05:00,0.68613,0.68617,0.6861,0.68613,139700003.0
2006-01-27 03:06:00,0.68617,0.68617,0.6861,0.68617,126899999.0
2006-01-27 03:07:00,0.68613,0.68621,0.68613,0.68617,133299999.0
2006-01-27 03:08:00,0.68612,0.68612,0.68609,0.68609,45300000.0
2006-01-27 03:09:00,0.68612,0.68612,0.68605,0.68605,139500000.0
2006-01-27 03:10:00,0.68609,0.68612,0.68604,0.68608,299199999.0
2006-01-27 03:11:00,0.6861,0.68615,0.68607,0.68607,122400001.0
2006-01-27 03:12:00,0.68612,0.68615,0.6861,0.6861,96400002.0
2006-01-27 03:13:00,0.68608,0.6861,0.68608,0.6861,36600000.0
2006-01-27 03:14:00,0.68603,0.68606,0.68602,0.68605,98999999.0
2006-01-27 03:15:00,0.68603,0.68605,0.68598,0.68602,172100001.0
2006-01-27 03:16:00,0.68605,0.68605,0.686,0.686,64000000.0
2006-01-27 03:17:00,0.68605,0.68605,0.68601,0.68604,137100000.0
2006-01-27 03:18:00,0.68602,0.68607,0.686,0.68607,77300001.0
2006-01-27 03:19:00,0.68605,0.68605,0.68605,0.68605,30300000.0
2006-01-27 03:20:00,0.68605,0.68605,0.686,0.686,53400002.0
2006-01-27 03:21:00,0.686,0.68607,0.686,0.68607,105600003.0
2006-01-27 03:22:00,0.68605,0.68605,0.68605,0.68605,64900002.0
2006-01-27 03:23:00,0.68603,0.68604,0.68602,0.68604,73200001.0
2006-01-27 03:24:00,0.68605,0.68605,0.68605,0.68605,12000000.0
2006-01-27 03:25:00,0.68602,0.68602,0.68602,0.68602,46299999.0
2006-01-27 03:26:00,0.68597,0.68597,0.68591,0.68591,7400000.0
2006-01-27 03:27:00,0.6859,0.6859,0.6859,0.6859,21600000.0
2006-01-27 03:28:00,0.68581,0.68581,0.68568,0.68568,64500001.0
2006-01-27 03:29:00,0.68576,0.68576,0.68559,0.68564,151699997.0
2006-01-27 03:30:00,0.68565,0.68567,0.68561,0.68566,117999996.0
2006-01-27 03:31:00,0.68571,0.68574,0.68565,0.68573,111799997.0
2006-01-27 03:32:00,0.68564,0.68568,0.68564,0.68568,5200000.0
2006-01-27 03:33:00,0.68549,0.68558,0.68547,0.68558,133600003.0
2006-01-27 03:34:00,0.68554,0.68565,0.68548,0.68555,179000003.0
2006-01-27 03:35:00,0.68554,0.68557,0.68548,0.68548,176100002.0
2006-01-27 03:36:00,0.68548,0.68557,0.68548,0.6855,208599999.0
2006-01-27 03:37:00,0.68557,0.6856,0.68552,0.68558,145300000.0
2006-01-27 03:38:00,0.68558,0.6856,0.68554,0.68559,126200001.0
2006-01-27 03:39:00,0.68558,0.6856,0.68556,0.6856,119099998.0
2006-01-27 03:40:00,0.68558,0.68564,0.68552,0.68554,190400001.0
2006-01-27 03:41:00,0.68554,0.68558,0.6855,0.68558,187400001.0
2006-01-27 03:42:00,0.68557,0.68557,0.68546,0.68547,118100000.0
2006-01-27 03:43:00,0.6854,0.6854,0.68534,0.68537,117399998.0
2006-01-27 03:44:00,0.68535,0.68535,0.68534,0.68534,50299998.0
2006-01-27 03:45:00,0.68536,0.68541,0.68536,0.68541,29400000.0
2006-01-27 03:46:00,0.68542,0.68542,0.68542,0.68542,10400000.0
2006-01-27 03:47:00,0.68543,0.68543,0.68536,0.68537,115199998.0
2006-01-27 03:48:00,0.68533,0.6854,0.68532,0.68532,139099998.0
2006-01-27 03:49:00,0.68536,0.68539,0.68531,0.68534,123300001.0
2006-01-27 03:50:00,0.68528,0.68528,0.68523,0.68528,44800001.0
2006-01-27 03:51:00,0.68528,0.6853,0.68528,0.6853,32700000.0
2006-01-27 03:52:00,0.6853,0.68542,0.68523,0.68523,154600002.0
2006-01-27 03:53:00,0.68535,0.68535,0.68531,0.68532,32500000.0
2006-01-27 03:54:00,0.68535,0.68536,0.68528,0.68528,181599999.0
2006-01-27 03:55:00,0.68532,0.68537,0.68532,0.68533,82400002.0
2006-01-27 03:56:00,0.68533,0.68533,0.68524,0.68524,2300000.0
2006-01-27 03:57:00,0.6853,0.6853,0.68524,0.68528,70500002.0
2006-01-27 03:58:00,0.68523,0.68534,0.68523,0.68532,130699999.0
2006-01-27 03:59:00,0.68536,0.68537,0.68528,0.68528,188900002.0
2006-01-27 04:00:00,0.68533,0.68537,0.68533,0.68534,190800000.0
2006-01-27 04:01:00,0.68525,0.68528,0.68525,0.68527,112800000.0
2006-01-27 04:02:00,0.68523,0.68531,0.68521,0.68531,104500000.0
2006-01-27 04:03:00,0.68535,0.6854,0.6853,0.6854,136600000.0
2006-01-27 04:04:00,0.68543,0.68543,0.68537,0.68541,90799999.0
2006-01-27 04:05:00,0.68545,0.68545,0.68543,0.68543,6900000.0
2006-01-27 04:06:00,0.68547,0.68549,0.68544,0.68549,96000002.0
2006-01-27 04:07:00,0.68543,0.68543,0.68542,0.68542,51800000.0
2006-01-27 04:08:00,0.68542,0.68542,0.6854,0.6854,47599998.0
2006-01-27 04:09:00,0.68545,0.68545,0.68545,0.68545,50300002.0
2006-01-27 04:10:00,0.68545,0.68545,0.68542,0.68542,64799998.0
2006-01-27 04:11:00,0.68543,0.68543,0.68534,0.68535,163499999.0
2006-01-27 04:12:00,0.68541,0.68541,0.68533,0.68533,43099999.0
2006-01-27 04:13:00,0.68535,0.68535,0.68535,0.68535,31299999.0
2006-01-27 04:14:00,0.68535,0.68545,0.68534,0.68541,144200003.0
2006-01-27 04:15:00,0.68542,0.68548,0.68541,0.68545,188199998.0
2006-01-27 04:16:00,0.68543,0.68543,0.68537,0.68539,128399997.0
2006-01-27 04:17:00,0.68545,0.68551,0.68542,0.68547,213099997.0
2006-01-27 04:18:00,0.68548,0.68548,0.68542,0.68544,144800002.0
2006-01-27 04:19:00,0.68542,0.68542,0.68536,0.68536,145900000.0
2006-01-27 04:20:00,0.6854,0.68548,0.68538,0.68538,76700000.0
2006-01-27 04:21:00,0.68534,0.68547,0.68533,0.68547,163200003.0
2006-01-27 04:22:00,0.68547,0.68547,0.68531,0.68531,245899998.0
2006-01-27 04:23:00,0.68531,0.68545,0.68531,0.68533,195799998.0
2006-01-27 04:24:00,0.68531,0.68543,0.68531,0.68543,112700002.0
2006-01-27 04:25:00,0.68542,0.68543,0.68542,0.68543,32700001.0
2006-01-27 04:26:00,0.68538,0.68544,0.68538,0.68544,132499998.0
2006-01-27 04:27:00,0.68543,0.68547,0.68538,0.68547,151000001.0
2006-01-27 04:28:00,0.68545,0.68549,0.68544,0.68544,40500000.0
2006-01-27 04:29:00,0.68545,0.68551,0.6854,0.6855,152699997.0
2006-01-27 04:30:00,0.68546,0.68553,0.68544,0.68548,125599998.0
2006-01-27 04:31:00,0.68544,0.68547,0.68543,0.68543,94699999.0
2006-01-27 04:32:00,0.68549,0.68555,0.68549,0.68555,69899998.0
2006-01-27 04:33:00,0.68559,0.68563,0.68549,0.68549,132299996.0
2006-01-27 04:34:00,0.68553,0.68557,0.68549,0.68549,99800003.0
2006-01-27 04:35:00,0.68553,0.68558,0.6855,0.6855,113800001.0
2006-01-27 04:36:00,0.68557,0.6856,0.68551,0.6856,112999998.0
2006-01-27 04:37:00,0.68555,0.68562,0.68555,0.6856,92499998.0
2006-01-27 04:38:00,0.68566,0.68568,0.68564,0.68568,197800000.0
2006-01-27 04:39:00,0.68562,0.6857,0.68558,0.68561,299400005.0
2006-01-27 04:40:00,0.68567,0.68567,0.6856,0.68562,158499999.0
2006-01-27 04:41:00,0.68563,0.68563,0.68555,0.68555,20900000.0
2006-01-27 04:42:00,0.68559,0.68559,0.68553,0.68556,173199998.0
2006-01-27 04:43:00,0.68553,0.68555,0.68552,0.68552,121700001.0
2006-01-27 04:44:00,0.68551,0.68557,0.68551,0.68557,134000000.0
2006-01-27 04:45:00,0.68551,0.68557,0.68547,0.68549,167099997.0
2006-01-27 04:46:00,0.68551,0.68551,0.68536,0.68537,110399999.0
2006-01-27 04:47:00,0.68533,0.68538,0.68533,0.68537,200299998.0
2006-01-27 04:48:00,0.68535,0.68535,0.68532,0.68532,64699999.0
2006-01-27 04:49:00,0.68533,0.68537,0.68532,0.68535,136599997.0
2006-01-27 04:50:00,0.68534,0.68534,0.68529,0.68531,153200000.0
2006-01-27 04:51:00,0.68533,0.68535,0.6853,0.6853,120599999.0
2006-01-27 04:52:00,0.68527,0.68532,0.6852,0.6852,103400002.0
2006-01-27 04:53:00,0.68523,0.68534,0.68523,0.6853,277299995.0
2006-01-27 04:54:00,0.68526,0.68526,0.68516,0.68517,118799999.0
2006-01-27 04:55:00,0.68513,0.68513,0.68503,0.6851,94399999.0
2006-01-27 04:56:00,0.68522,0.68543,0.68522,0.68543,145600006.0
2006-01-27 04:57:00,0.68539,0.68542,0.68532,0.68532,133799999.0
2006-01-27 04:58:00,0.68528,0.6853,0.68527,0.6853,66199999.0
2006-01-27 04:59:00,0.68531,0.68531,0.68517,0.68517,101300000.0
2006-01-27 05:00:00,0.68515,0.68524,0.68512,0.68518,215099996.0
2006-01-27 05:01:00,0.68515,0.6853,0.68515,0.6853,159200000.0
2006-01-27 05:02:00,0.68529,0.68529,0.68524,0.68527,191100000.0
2006-01-27 05:03:00,0.68529,0.68534,0.68528,0.68528,109000002.0
2006-01-27 05:04:00,0.68526,0.68532,0.68526,0.68532,17600000.0
2006-01-27 05:05:00,0.68531,0.68534,0.68526,0.68527,69599997.0
2006-01-27 05:06:00,0.68527,0.68529,0.68524,0.68529,107100000.0
2006-01-27 05:07:00,0.68523,0.6853,0.68523,0.68525,97400000.0
2006-01-27 05:08:00,0.6853,0.68534,0.68529,0.68529,179000001.0
2006-01-27 05:09:00,0.6853,0.68538,0.6853,0.68538,145200002.0
2006-01-27 05:10:00,0.68532,0.68533,0.68532,0.68533,53500000.0
2006-01-27 05:11:00,0.68526,0.68527,0.68519,0.68523,130999998.0
2006-01-27 05:12:00,0.68534,0.68536,0.6853,0.68532,109800000.0
2006-01-27 05:13:00,0.68532,0.68547,0.6853,0.68547,145100000.0
2006-01-27 05:14:00,0.68552,0.68553,0.68544,0.68544,44200000.0
2006-01-27 05:15:00,0.68547,0.68558,0.68547,0.68552,105600000.0
2006-01-27 05:16:00,0.68555,0.68555,0.68549,0.68554,151900000.0
2006-01-27 05:17:00,0.68548,0.68549,0.68543,0.68549,161200003.0
2006-01-27 05:18:00,0.68545,0.68553,0.68545,0.68545,147900000.0
2006-01-27 05:19:00,0.68552,0.68553,0.68552,0.68553,14100000.0
2006-01-27 05:20:00,0.68551,0.68555,0.68548,0.68548,105699998.0
2006-01-27 05:21:00,0.68543,0.68552,0.68543,0.68548,136399998.0
2006-01-27 05:22:00,0.68543,0.68543,0.68543,0.68543,800000.0
2006-01-27 05:23:00,0.68545,0.68545,0.68545,0.68545,17500000.0
2006-01-27 05:24:00,0.68546,0.68548,0.68541,0.68541,198900000.0
2006-01-27 05:25:00,0.68542,0.68548,0.68542,0.68548,52100001.0
2006-01-27 05:26:00,0.68546,0.68546,0.6854,0.6854,190500002.0
2006-01-27 05:27:00,0.68544,0.68551,0.68544,0.68551,53399999.0
2006-01-27 05:28:00,0.68547,0.68555,0.68545,0.68551,119600002.0
2006-01-27 05:29:00,0.68553,0.68553,0.68547,0.68551,68899999.0
2006-01-27 05:30:00,0.68551,0.68551,0.68548,0.68549,50900001.0
2006-01-27 05:31:00,0.68547,0.68547,0.68545,0.68545,29500000.0
2006-01-27 05:32:00,0.6854,0.68545,0.6854,0.68542,115799998.0
2006-01-27 05:33:00,0.68537,0.68541,0.68533,0.6854,177300000.0
2006-01-27 05:34:00,0.6854,0.68543,0.68536,0.68541,197100001.0
2006-01-27 05:35:00,0.68546,0.68553,0.68546,0.68553,60500000.0
2006-01-27 05:36:00,0.68552,0.68555,0.68548,0.68548,144099996.0
2006-01-27 05:37:00,0.68547,0.68548,0.68544,0.68548,170200000.0
2006-01-27 05:38:00,0.68552,0.68556,0.68552,0.68556,33500000.0
2006-01-27 05:39:00,0.68553,0.68553,0.68549,0.68552,86899999.0
2006-01-27 05:40:00,0.6856,0.6856,0.68552,0.68558,234999995.0
2006-01-27 05:41:00,0.68561,0.68565,0.6856,0.68565,119600000.0
2006-01-27 05:42:00,0.68564,0.68569,0.68564,0.68569,89400001.0
2006-01-27 05:43:00,0.6857,0.68576,0.68569,0.68569,179700002.0
2006-01-27 05:44:00,0.68568,0.68573,0.68555,0.68555,133800002.0
2006-01-27 05:45:00,0.6855,0.68556,0.6854,0.6854,144000001.0
2006-01-27 05:46:00,0.68543,0.68545,0.6854,0.68545,185000003.0
2006-01-27 05:47:00,0.6854,0.68553,0.6854,0.68549,281000000.0
2006-01-27 05:48:00,0.68549,0.68553,0.68549,0.68549,72599999.0
2006-01-27 05:49:00,0.6855,0.68554,0.68542,0.68542,162900003.0
2006-01-27 05:50:00,0.68547,0.68555,0.68546,0.6855,85399999.0
2006-01-27 05:51:00,0.68552,0.68552,0.68541,0.68545,94800000.0
2006-01-27 05:52:00,0.68543,0.68545,0.68538,0.68545,117299999.0
2006-01-27 05:53:00,0.68545,0.68553,0.68543,0.68544,96000001.0
2006-01-27 05:54:00,0.68543,0.68551,0.68543,0.68549,53300000.0
2006-01-27 05:55:00,0.68551,0.68552,0.68544,0.68544,93700002.0
2006-01-27 05:56:00,0.68543,0.6855,0.68543,0.6855,57500002.0
2006-01-27 05:57:00,0.68548,0.68555,0.68548,0.68551,231300004.0
2006-01-27 05:58:00,0.6855,0.68554,0.68547,0.68547,107700002.0
2006-01-27 05:59:00,0.68549,0.68553,0.68548,0.68551,70099998.0
2006-01-27 06:00:00,0.68551,0.68555,0.6855,0.68555,106299996.0
2006-01-27 06:01:00,0.68552,0.68552,0.68549,0.68551,89499999.0
2006-01-27 06:02:00,0.68549,0.68549,0.68543,0.68546,67300002.0
2006-01-27 06:03:00,0.68546,0.68548,0.68542,0.68542,126600002.0
2006-01-27 06:04:00,0.68542,0.68545,0.68542,0.68545,47900000.0
2006-01-27 06:05:00,0.68549,0.68553,0.68547,0.68549,168499999.0
2006-01-27 06:06:00,0.68544,0.6855,0.68543,0.68548,188699999.0
2006-01-27 06:07:00,0.68548,0.68549,0.68543,0.68549,139699999.0
2006-01-27 06:08:00,0.6855,0.6855,0.6855,0.6855,33500000.0
2006-01-27 06:09:00,0.68543,0.68545,0.68539,0.68545,116899997.0
2006-01-27 06:10:00,0.68544,0.68551,0.68544,0.6855,110200003.0
2006-01-27 06:11:00,0.68552,0.68552,0.6855,0.6855,5600000.0
2006-01-27 06:12:00,0.68553,0.68555,0.68547,0.68547,111799999.0
2006-01-27 06:13:00,0.68549,0.6855,0.68549,0.6855,39899998.0
2006-01-27 06:14:00,0.6855,0.68556,0.68548,0.68552,143999999.0
2006-01-27 06:15:00,0.68547,0.68551,0.68547,0.68549,162899996.0
2006-01-27 06:16:00,0.68555,0.68555,0.6855,0.68555,86900001.0
2006-01-27 06:17:00,0.68553,0.68555,0.6855,0.6855,229500002.0
2006-01-27 06:18:00,0.6855,0.6855,0.6855,0.6855,4800000.0
2006-01-27 06:19:00,0.68558,0.68558,0.68555,0.68557,149700000.0
2006-01-27 06:20:00,0.68552,0.68555,0.68552,0.68553,204099998.0
2006-01-27 06:21:00,0.68555,0.68555,0.68555,0.68555,12800000.0
2006-01-27 06:22:00,0.68555,0.68555,0.68555,0.68555,46199999.0
2006-01-27 06:23:00,0.68555,0.68559,0.68554,0.68557,172499998.0
2006-01-27 06:24:00,0.68557,0.68567,0.68553,0.68564,208799998.0
2006-01-27 06:25:00,0.68568,0.68576,0.68563,0.68576,144600000.0
2006-01-27 06:26:00,0.68575,0.68585,0.68575,0.68579,82500002.0
2006-01-27 06:27:00,0.68582,0.68584,0.68576,0.68578,129300000.0
2006-01-27 06:28:00,0.68585,0.6859,0.68582,0.68588,162500000.0
2006-01-27 06:29:00,0.68583,0.68583,0.68575,0.68583,148199998.0
2006-01-27 06:30:00,0.68583,0.68585,0.68576,0.68585,36200000.0
2006-01-27 06:31:00,0.68587,0.68596,0.68587,0.68595,114700000.0
2006-01-27 06:32:00,0.68599,0.68608,0.68599,0.68605,77600002.0
2006-01-27 06:33:00,0.68603,0.68611,0.68597,0.68611,247100001.0
2006-01-27 06:34:00,0.68608,0.68612,0.68608,0.68612,116900003.0
2006-01-27 06:35:00,0.68612,0.68614,0.6861,0.68614,144000001.0
2006-01-27 06:36:00,0.68611,0.68611,0.68599,0.68608,97499999.0
2006-01-27 06:37:00,0.68612,0.68616,0.68606,0.68614,177099998.0
2006-01-27 06:38:00,0.6861,0.68613,0.6861,0.68613,71900001.0
2006-01-27 06:39:00,0.68618,0.68619,0.68618,0.68618,14200000.0
2006-01-27 06:40:00,0.68624,0.68624,0.68619,0.68624,104600000.0
2006-01-27 06:41:00,0.68622,0.68627,0.68622,0.68623,84900003.0
2006-01-27 06:42:00,0.68618,0.6862,0.68618,0.6862,3700000.0
2006-01-27 06:43:00,0.68616,0.68616,0.68612,0.68612,58499998.0
2006-01-27 06:44:00,0.68609,0.68609,0.68603,0.68604,146299998.0
2006-01-27 06:45:00,0.68613,0.68613,0.68591,0.68596,123800002.0
2006-01-27 06:46:00,0.686,0.68611,0.686,0.68601,174700001.0
2006-01-27 06:47:00,0.68603,0.6861,0.68603,0.68606,107099998.0
2006-01-27 06:48:00,0.68603,0.68605,0.68586,0.68586,148100002.0
2006-01-27 06:49:00,0.68583,0.68587,0.68577,0.68587,85300001.0
2006-01-27 06:50:00,0.68589,0.68593,0.68589,0.68593,22600000.0
2006-01-27 06:51:00,0.68592,0.68592,0.68588,0.68588,24700000.0
2006-01-27 06:52:00,0.68591,0.68597,0.68591,0.68595,83400002.0
2006-01-27 06:53:00,0.68605,0.68605,0.686,0.686,141399999.0
2006-01-27 06:54:00,0.68604,0.68604,0.68599,0.68603,90300000.0
2006-01-27 06:55:00,0.68607,0.6861,0.68599,0.68599,230000001.0
2006-01-27 06:56:00,0.68595,0.68607,0.68595,0.68602,243099997.0
2006-01-27 06:57:00,0.68598,0.68603,0.68595,0.68603,101999997.0
2006-01-27 06:58:00,0.68607,0.68607,0.686,0.68605,157100002.0
2006-01-27 06:59:00,0.68599,0.68603,0.68599,0.68602,17900000.0
2006-01-27 07:00:00,0.68596,0.68601,0.68595,0.68595,127100002.0
2006-01-27 07:01:00,0.68597,0.68597,0.68592,0.68592,194999998.0
2006-01-27 07:02:00,0.68592,0.68595,0.68592,0.68592,218099999.0
2006-01-27 07:03:00,0.68595,0.68597,0.68595,0.68597,4100000.0
2006-01-27 07:04:00,0.68594,0.68599,0.68594,0.68595,97999997.0
2006-01-27 07:05:00,0.68592,0.68592,0.68592,0.68592,8300000.0
2006-01-27 07:06:00,0.68598,0.686,0.68596,0.68596,146300005.0
2006-01-27 07:07:00,0.68595,0.68602,0.68595,0.68595,34600000.0
2006-01-27 07:08:00,0.68596,0.68606,0.68596,0.68602,98799999.0
2006-01-27 07:09:00,0.68603,0.68606,0.68596,0.68605,217999995.0
2006-01-27 07:10:00,0.68599,0.68602,0.68597,0.68597,139300000.0
2006-01-27 07:11:00,0.68596,0.68597,0.6859,0.68592,166500000.0
2006-01-27 07:12:00,0.68592,0.68593,0.68588,0.68593,68700001.0
2006-01-27 07:13:00,0.68595,0.68602,0.68595,0.68602,40900000.0
2006-01-27 07:14:00,0.68603,0.68603,0.68594,0.68597,143700001.0
2006-01-27 07:15:00,0.68598,0.68598,0.68593,0.68598,179699998.0
2006-01-27 07:16:00,0.686,0.686,0.68598,0.686,135799998.0
2006-01-27 07:17:00,0.68597,0.68597,0.68595,0.68596,111800003.0
2006-01-27 07:18:00,0.68597,0.68597,0.68589,0.68595,232200002.0
2006-01-27 07:19:00,0.6859,0.68595,0.68589,0.68589,155100000.0
2006-01-27 07:20:00,0.68588,0.68593,0.68585,0.68585,315599999.0
2006-01-27 07:21:00,0.68589,0.68589,0.68583,0.68583,42199999.0
2006-01-27 07:22:00,0.68585,0.68592,0.68585,0.68592,177499999.0
2006-01-27 07:23:00,0.68587,0.68587,0.68572,0.68572,192300000.0
2006-01-27 07:24:00,0.68573,0.68575,0.68566,0.68566,50400000.0
2006-01-27 07:25:00,0.68563,0.68568,0.68563,0.68563,111900001.0
2006-01-27 07:26:00,0.68565,0.68565,0.68563,0.68563,56700000.0
2006-01-27 07:27:00,0.68566,0.68569,0.68565,0.68567,97499999.0
2006-01-27 07:28:00,0.68567,0.68575,0.68566,0.68569,230099993.0
2006-01-27 07:29:00,0.68571,0.68571,0.68564,0.68569,144499999.0
2006-01-27 07:30:00,0.68567,0.68568,0.68561,0.68563,160999999.0
2006-01-27 07:31:00,0.6857,0.6857,0.68565,0.68566,162699999.0
2006-01-27 07:32:00,0.68564,0.6857,0.68561,0.68562,32700000.0
2006-01-27 07:33:00,0.68565,0.68573,0.68565,0.68568,154499999.0
2006-01-27 07:34:00,0.68563,0.68571,0.68563,0.6857,226799999.0
2006-01-27 07:35:00,0.68568,0.68568,0.68562,0.68566,125899998.0
2006-01-27 07:36:00,0.68569,0.68573,0.68565,0.68565,224900002.0
2006-01-27 07:37:00,0.68565,0.68565,0.6856,0.68565,222499999.0
2006-01-27 07:38:00,0.6856,0.6856,0.68544,0.68554,289900004.0
2006-01-27 07:39:00,0.68551,0.68556,0.68551,0.68556,206000000.0
2006-01-27 07:40:00,0.68559,0.68559,0.68554,0.68556,64499998.0
2006-01-27 07:41:00,0.68554,0.68554,0.68547,0.68547,142699998.0
2006-01-27 07:42:00,0.68547,0.68558,0.68545,0.68545,130800004.0
2006-01-27 07:43:00,0.68538,0.68542,0.68536,0.68538,254599999.0
2006-01-27 07:44:00,0.68529,0.68529,0.68523,0.68523,168999998.0
2006-01-27 07:45:00,0.68525,0.6854,0.68525,0.68535,87700000.0
2006-01-27 07:46:00,0.68545,0.68551,0.68541,0.68541,219399999.0
2006-01-27 07:47:00,0.68541,0.68552,0.68541,0.68545,196600000.0
2006-01-27 07:48:00,0.68542,0.68544,0.68536,0.6854,164000002.0
2006-01-27 07:49:00,0.68539,0.68543,0.68535,0.68535,92600001.0
2006-01-27 07:50:00,0.68537,0.68539,0.68527,0.68537,142999999.0
2006-01-27 07:51:00,0.6853,0.68537,0.6853,0.68532,201600000.0
2006-01-27 07:52:00,0.68537,0.68542,0.68534,0.68534,198700000.0
2006-01-27 07:53:00,0.6854,0.68545,0.68538,0.68539,164199995.0
2006-01-27 07:54:00,0.68531,0.68548,0.68531,0.68548,198000006.0
2006-01-27 07:55:00,0.68547,0.6856,0.6854,0.6854,274899997.0
2006-01-27 07:56:00,0.68531,0.68537,0.68531,0.68535,181400003.0
2006-01-27 07:57:00,0.68537,0.68538,0.68534,0.68534,163500000.0
2006-01-27 07:58:00,0.6854,0.68585,0.6854,0.68585,145200001.0
2006-01-27 07:59:00,0.6859,0.68597,0.68584,0.68595,87200000.0
2006-01-27 08:00:00,0.68592,0.68619,0.68592,0.68619,221300000.0
2006-01-27 08:01:00,0.68621,0.68624,0.68609,0.68613,222899998.0
2006-01-27 08:02:00,0.68608,0.68608,0.68601,0.68602,194699998.0
2006-01-27 08:03:00,0.68598,0.68612,0.68593,0.68607,291700005.0
2006-01-27 08:04:00,0.68613,0.68616,0.686,0.68616,151700001.0
2006-01-27 08:05:00,0.68614,0.68621,0.68607,0.68621,156000003.0
2006-01-27 08:06:00,0.68621,0.68621,0.68618,0.68618,133200004.0
2006-01-27 08:07:00,0.68631,0.68634,0.68627,0.68627,151700001.0
2006-01-27 08:08:00,0.68628,0.68634,0.68623,0.68634,147699998.0
2006-01-27 08:09:00,0.68637,0.68638,0.68627,0.68627,317400005.0
2006-01-27 08:10:00,0.68632,0.68633,0.68614,0.68614,194199997.0
2006-01-27 08:11:00,0.68607,0.68613,0.68605,0.68612,205800000.0
2006-01-27 08:12:00,0.68618,0.68618,0.68614,0.68615,146300001.0
2006-01-27 08:13:00,0.68617,0.68617,0.68588,0.68588,131800000.0
2006-01-27 08:14:00,0.68589,0.68596,0.68589,0.68596,57199998.0
2006-01-27 08:15:00,0.68596,0.68605,0.68592,0.68592,275799999.0
2006-01-27 08:16:00,0.68594,0.68596,0.68594,0.68596,6400000.0
2006-01-27 08:17:00,0.68596,0.68596,0.68591,0.68591,31100000.0
2006-01-27 08:18:00,0.68586,0.6859,0.68586,0.68587,117400000.0
2006-01-27 08:19:00,0.68587,0.68591,0.68587,0.68591,27000000.0
2006-01-27 08:20:00,0.68591,0.68595,0.6859,0.68595,85099998.0
2006-01-27 08:21:00,0.68598,0.68598,0.68589,0.68589,31800000.0
2006-01-27 08:22:00,0.68593,0.68599,0.68592,0.68595,128499999.0
2006-01-27 08:23:00,0.686,0.6861,0.68597,0.68605,233599999.0
2006-01-27 08:24:00,0.686,0.68607,0.686,0.68602,254699998.0
2006-01-27 08:25:00,0.68596,0.68607,0.68596,0.68598,208699996.0
2006-01-27 08:26:00,0.68597,0.68602,0.68593,0.68593,122700000.0
2006-01-27 08:27:00,0.68594,0.68594,0.68582,0.68584,96899999.0
2006-01-27 08:28:00,0.68585,0.68585,0.68585,0.68585,15900000.0
2006-01-27 08:29:00,0.68587,0.68595,0.68585,0.68585,125200003.0
2006-01-27 08:30:00,0.68585,0.68593,0.68585,0.68593,112499998.0
2006-01-27 08:31:00,0.68589,0.6859,0.6858,0.68586,268799999.0
2006-01-27 08:32:00,0.68582,0.68582,0.68572,0.6858,114399999.0
2006-01-27 08:33:00,0.68578,0.68581,0.68578,0.68579,176999997.0
2006-01-27 08:34:00,0.68577,0.68584,0.68575,0.68584,85000000.0
2006-01-27 08:35:00,0.68579,0.68579,0.68576,0.68576,58200000.0
2006-01-27 08:36:00,0.68572,0.68572,0.68572,0.68572,78999998.0
2006-01-27 08:37:00,0.68574,0.68582,0.68574,0.6858,56800001.0
2006-01-27 08:38:00,0.68582,0.68583,0.68576,0.68576,156300000.0
2006-01-27 08:39:00,0.68568,0.68581,0.68566,0.68581,114300002.0
2006-01-27 08:40:00,0.68576,0.68591,0.68574,0.68591,83700001.0
2006-01-27 08:41:00,0.6859,0.68592,0.68588,0.6859,263500000.0
2006-01-27 08:42:00,0.68584,0.68597,0.68584,0.68591,196099997.0
2006-01-27 08:43:00,0.6859,0.68596,0.6859,0.6859,126699998.0
2006-01-27 08:44:00,0.68596,0.68599,0.68592,0.68598,171700001.0
2006-01-27 08:45:00,0.68597,0.68597,0.68596,0.68596,13500000.0
2006-01-27 08:46:00,0.68596,0.68597,0.68586,0.68587,124399999.0
2006-01-27 08:47:00,0.68585,0.68585,0.68576,0.68578,142600000.0
2006-01-27 08:48:00,0.68578,0.68583,0.68578,0.68579,184399996.0
2006-01-27 08:49:00,0.68582,0.68587,0.68562,0.68562,183500003.0
2006-01-27 08:50:00,0.68553,0.6857,0.6855,0.68565,217800001.0
2006-01-27 08:51:00,0.68564,0.68567,0.68561,0.68563,174900002.0
2006-01-27 08:52:00,0.68562,0.68573,0.68562,0.68573,81800002.0
2006-01-27 08:53:00,0.68572,0.68578,0.68572,0.68572,77400000.0
2006-01-27 08:54:00,0.68566,0.68571,0.68563,0.68567,209799999.0
2006-01-27 08:55:00,0.6857,0.6857,0.68564,0.68567,82199999.0
2006-01-27 08:56:00,0.68569,0.68573,0.68565,0.68573,211100003.0
2006-01-27 08:57:00,0.68571,0.68571,0.68566,0.68566,86300004.0
2006-01-27 08:58:00,0.68565,0.68576,0.68565,0.68576,146300000.0
2006-01-27 08:59:00,0.68574,0.68588,0.68573,0.68586,98899998.0
2006-01-27 09:00:00,0.68588,0.68589,0.68583,0.68583,48300000.0
2006-01-27 09:01:00,0.6858,0.68586,0.68578,0.68578,207699999.0
2006-01-27 09:02:00,0.68582,0.68587,0.68582,0.68584,157400004.0
2006-01-27 09:03:00,0.68585,0.6859,0.68581,0.68581,90700004.0
2006-01-27 09:04:00,0.68586,0.68587,0.6858,0.68582,83100000.0
2006-01-27 09:05:00,0.68583,0.68583,0.68577,0.68579,88599998.0
2006-01-27 09:06:00,0.68575,0.68575,0.68568,0.6857,126000002.0
2006-01-27 09:07:00,0.68576,0.68578,0.6857,0.6857,84600001.0
2006-01-27 09:08:00,0.68567,0.6857,0.68554,0.68568,207699999.0
2006-01-27 09:09:00,0.68576,0.68583,0.68576,0.6858,145000000.0
2006-01-27 09:10:00,0.68584,0.68585,0.68576,0.68577,181900002.0
2006-01-27 09:11:00,0.68571,0.68581,0.68562,0.68581,166800003.0
2006-01-27 09:12:00,0.68585,0.68587,0.68551,0.68554,134699999.0
2006-01-27 09:13:00,0.68568,0.68571,0.68566,0.6857,129900000.0
2006-01-27 09:14:00,0.68566,0.68574,0.68562,0.68572,73699999.0
2006-01-27 09:15:00,0.68572,0.68586,0.68572,0.68586,113799999.0
2006-01-27 09:16:00,0.68567,0.68567,0.68544,0.68549,178400000.0
2006-01-27 09:17:00,0.68546,0.68552,0.68544,0.6855,165800000.0
2006-01-27 09:18:00,0.6855,0.6855,0.68536,0.68547,120600000.0
2006-01-27 09:19:00,0.68549,0.68554,0.68541,0.68548,221100000.0
2006-01-27 09:20:00,0.68548,0.68554,0.68548,0.6855,99500002.0
2006-01-27 09:21:00,0.68555,0.6856,0.68549,0.6855,111000000.0
2006-01-27 09:22:00,0.68548,0.68551,0.68544,0.68549,135100001.0
2006-01-27 09:23:00,0.68546,0.68549,0.68544,0.68546,126400000.0
2006-01-27 09:24:00,0.68547,0.6855,0.68547,0.6855,54000002.0
2006-01-27 09:25:00,0.68552,0.68552,0.68524,0.6853,113200001.0
2006-01-27 09:26:00,0.68528,0.68528,0.68509,0.68509,162700000.0
2006-01-27 09:27:00,0.68508,0.68516,0.68501,0.68513,135499998.0
2006-01-27 09:28:00,0.68511,0.68529,0.6851,0.68526,166499999.0
2006-01-27 09:29:00,0.68528,0.68538,0.68526,0.68534,138700002.0
2006-01-27 09:30:00,0.68538,0.68544,0.68534,0.68535,138800001.0
2006-01-27 09:31:00,0.68528,0.68537,0.68528,0.68537,51100001.0
2006-01-27 09:32:00,0.68535,0.68535,0.68531,0.68535,76300000.0
2006-01-27 09:33:00,0.68537,0.68543,0.68537,0.68539,181999997.0
2006-01-27 09:34:00,0.68536,0.68543,0.68533,0.68535,206500001.0
2006-01-27 09:35:00,0.68538,0.68546,0.6853,0.68539,157000003.0
2006-01-27 09:36:00,0.68537,0.68543,0.68535,0.68536,126899999.0
2006-01-27 09:37:00,0.68542,0.68542,0.68531,0.68532,184300001.0
2006-01-27 09:38:00,0.68536,0.68536,0.68528,0.68536,158900001.0
2006-01-27 09:39:00,0.68531,0.68553,0.68531,0.68553,106300001.0
2006-01-27 09:40:00,0.68563,0.68583,0.68563,0.68582,161499998.0
2006-01-27 09:41:00,0.68588,0.68612,0.68588,0.68597,113199997.0
2006-01-27 09:42:00,0.68588,0.68592,0.68575,0.68583,263200005.0
2006-01-27 09:43:00,0.6858,0.68591,0.68579,0.68591,195700000.0
2006-01-27 09:44:00,0.68588,0.68599,0.68581,0.68583,91000002.0
2006-01-27 09:45:00,0.68573,0.68583,0.68568,0.68583,62700000.0
2006-01-27 09:46:00,0.68582,0.68592,0.68577,0.68577,123500002.0
2006-01-27 09:47:00,0.68581,0.68581,0.68572,0.68572,98100000.0
2006-01-27 09:48:00,0.68565,0.68575,0.68565,0.68571,85199999.0
2006-01-27 09:49:00,0.68574,0.68581,0.6857,0.68581,183800003.0
2006-01-27 09:50:00,0.68578,0.68584,0.68569,0.68577,238399998.0
2006-01-27 09:51:00,0.68575,0.68576,0.68568,0.68575,168500000.0
2006-01-27 09:52:00,0.68576,0.68586,0.68576,0.68582,151900003.0
2006-01-27 09:53:00,0.68583,0.68584,0.68579,0.6858,152799997.0
2006-01-27 09:54:00,0.68576,0.68588,0.68573,0.68588,111800002.0
2006-01-27 09:55:00,0.68586,0.68586,0.68577,0.68578,266100001.0
2006-01-27 09:56:00,0.68582,0.68592,0.6858,0.6858,170600000.0
2006-01-27 09:57:00,0.6858,0.68584,0.68576,0.6858,193199998.0
2006-01-27 09:58:00,0.68583,0.68583,0.68571,0.68575,118000001.0
2006-01-27 09:59:00,0.68577,0.6858,0.68572,0.68578,227700001.0
2006-01-27 10:00:00,0.68573,0.6858,0.68571,0.6858,157799999.0
2006-01-27 10:01:00,0.68582,0.68593,0.68582,0.68593,40600001.0
2006-01-27 10:02:00,0.68599,0.68612,0.68599,0.68608,188599995.0
2006-01-27 10:03:00,0.68608,0.68608,0.686,0.68605,201299997.0
2006-01-27 10:04:00,0.68613,0.68617,0.68611,0.68615,134799998.0
2006-01-27 10:05:00,0.68615,0.68624,0.68615,0.68617,84800000.0
2006-01-27 10:06:00,0.68618,0.6862,0.68614,0.68619,157000000.0
2006-01-27 10:07:00,0.68617,0.68623,0.68613,0.68623,92499999.0
2006-01-27 10:08:00,0.68624,0.68624,0.68613,0.68613,144199998.0
2006-01-27 10:09:00,0.68612,0.68624,0.68612,0.6862,115699998.0
2006-01-27 10:10:00,0.68621,0.68628,0.68617,0.68624,301099996.0
2006-01-27 10:11:00,0.68621,0.68626,0.68617,0.68623,138100001.0
2006-01-27 10:12:00,0.68626,0.68627,0.68619,0.68622,39100000.0
2006-01-27 10:13:00,0.68619,0.68623,0.68617,0.68617,140399998.0
2006-01-27 10:14:00,0.68611,0.68619,0.68608,0.68612,219599997.0
2006-01-27 10:15:00,0.68612,0.68612,0.68602,0.68606,185100001.0
2006-01-27 10:16:00,0.68603,0.68604,0.68603,0.68604,11900000.0
2006-01-27 10:17:00,0.686,0.68603,0.68597,0.68598,235699996.0
2006-01-27 10:18:00,0.68601,0.68605,0.68598,0.68598,119099999.0
2006-01-27 10:19:00,0.68599,0.68602,0.68592,0.68602,114500001.0
2006-01-27 10:20:00,0.68604,0.68608,0.686,0.68608,196199999.0
2006-01-27 10:21:00,0.68598,0.68607,0.68598,0.68603,133200000.0
2006-01-27 10:22:00,0.68601,0.68602,0.68597,0.686,180300000.0
2006-01-27 10:23:00,0.68602,0.68609,0.68595,0.68605,158299999.0
2006-01-27 10:24:00,0.68601,0.68603,0.68593,0.68602,204299997.0
2006-01-27 10:25:00,0.68604,0.68608,0.68602,0.68607,135999999.0
2006-01-27 10:26:00,0.68608,0.68613,0.68608,0.6861,46400000.0
2006-01-27 10:27:00,0.68611,0.68616,0.68605,0.68615,97599998.0
2006-01-27 10:28:00,0.68612,0.68622,0.68612,0.68619,278799994.0
2006-01-27 10:29:00,0.68618,0.68622,0.68615,0.68617,340799995.0
2006-01-27 10:30:00,0.6862,0.68626,0.6862,0.68624,38200000.0
2006-01-27 10:31:00,0.68625,0.68631,0.68624,0.68625,214599999.0
2006-01-27 10:32:00,0.68628,0.68632,0.6862,0.68628,187199998.0
2006-01-27 10:33:00,0.6863,0.6863,0.68624,0.68625,115500000.0
2006-01-27 10:34:00,0.68622,0.6863,0.6861,0.6863,206100004.0
2006-01-27 10:35:00,0.68636,0.68645,0.68631,0.68645,96799999.0
2006-01-27 10:36:00,0.68645,0.68647,0.68637,0.68645,156200002.0
2006-01-27 10:37:00,0.68648,0.68652,0.68648,0.6865,142199998.0
2006-01-27 10:38:00,0.6865,0.68671,0.6865,0.68671,126799999.0
2006-01-27 10:39:00,0.68668,0.68668,0.68656,0.68657,97500002.0
2006-01-27 10:40:00,0.68654,0.68654,0.68644,0.68647,120300002.0
2006-01-27 10:41:00,0.68651,0.68661,0.68649,0.6866,152799996.0
2006-01-27 10:42:00,0.68657,0.68657,0.68645,0.68647,205199997.0
2006-01-27 10:43:00,0.68648,0.68648,0.68635,0.68637,46500000.0
2006-01-27 10:44:00,0.68631,0.68631,0.68627,0.68627,143400001.0
2006-01-27 10:45:00,0.68625,0.68625,0.68619,0.68624,105900002.0
2006-01-27 10:46:00,0.68616,0.68622,0.68616,0.6862,110700002.0
2006-01-27 10:47:00,0.68617,0.68622,0.68617,0.68619,256200001.0
2006-01-27 10:48:00,0.68613,0.68613,0.68611,0.68611,16000000.0
2006-01-27 10:49:00,0.68612,0.68614,0.686,0.686,213399999.0
2006-01-27 10:50:00,0.68602,0.68606,0.68593,0.68593,97699999.0
2006-01-27 10:51:00,0.68595,0.686,0.68593,0.68593,164599999.0
2006-01-27 10:52:00,0.68592,0.68598,0.68592,0.68598,71499998.0
2006-01-27 10:53:00,0.68604,0.68604,0.68593,0.68599,158300002.0
2006-01-27 10:54:00,0.68599,0.686,0.68598,0.68598,106400002.0
2006-01-27 10:55:00,0.68599,0.6861,0.68594,0.6861,90300000.0
2006-01-27 10:56:00,0.68609,0.68612,0.68602,0.6861,196000004.0
2006-01-27 10:57:00,0.68605,0.68615,0.68605,0.68614,134200003.0
2006-01-27 10:58:00,0.68616,0.68616,0.68611,0.68615,149299998.0
2006-01-27 10:59:00,0.68611,0.68615,0.68608,0.68615,101500002.0
2006-01-27 11:00:00,0.68615,0.68616,0.68605,0.68607,88399998.0
2006-01-27 11:01:00,0.68611,0.6862,0.68611,0.68617,193899999.0
2006-01-27 11:02:00,0.68613,0.68613,0.6861,0.6861,27800000.0
2006-01-27 11:03:00,0.686,0.68609,0.68594,0.68597,320699999.0
2006-01-27 11:04:00,0.686,0.68609,0.686,0.68609,212200002.0
2006-01-27 11:05:00,0.68607,0.68607,0.686,0.68602,132200002.0
2006-01-27 11:06:00,0.68603,0.68603,0.68597,0.68603,153800003.0
2006-01-27 11:07:00,0.68599,0.68607,0.68599,0.68604,61400000.0
2006-01-27 11:08:00,0.68608,0.68612,0.68597,0.68605,283500005.0
2006-01-27 11:09:00,0.68604,0.68604,0.68595,0.68597,189699998.0
2006-01-27 11:10:00,0.6859,0.68591,0.68587,0.68589,202600001.0
2006-01-27 11:11:00,0.68594,0.68594,0.68584,0.68584,121499997.0
2006-01-27 11:12:00,0.68587,0.68589,0.68581,0.68585,84200000.0
2006-01-27 11:13:00,0.68586,0.68592,0.68586,0.68588,144899997.0
2006-01-27 11:14:00,0.68589,0.68594,0.68586,0.68592,136400000.0
2006-01-27 11:15:00,0.686,0.68604,0.68599,0.68601,284599999.0
2006-01-27 11:16:00,0.68601,0.68601,0.68593,0.686,165300002.0
2006-01-27 11:17:00,0.686,0.68602,0.68594,0.68595,281300006.0
2006-01-27 11:18:00,0.68597,0.68606,0.68597,0.68606,64299999.0
2006-01-27 11:19:00,0.68603,0.68603,0.68587,0.68595,256200001.0
2006-01-27 11:20:00,0.68592,0.68595,0.68587,0.68587,109400002.0
2006-01-27 11:21:00,0.68594,0.68595,0.68579,0.6858,139500001.0
2006-01-27 11:22:00,0.68585,0.686,0.68585,0.68592,96200003.0
2006-01-27 11:23:00,0.68595,0.68603,0.68591,0.68603,122199999.0
2006-01-27 11:24:00,0.68607,0.68607,0.68594,0.68599,104399996.0
2006-01-27 11:25:00,0.68596,0.686,0.68595,0.686,85400001.0
2006-01-27 11:26:00,0.68605,0.68607,0.68602,0.68602,86499999.0
2006-01-27 11:27:00,0.68599,0.68606,0.68599,0.68606,98300002.0
2006-01-27 11:28:00,0.68606,0.6861,0.686,0.68607,181500001.0
2006-01-27 11:29:00,0.68605,0.68612,0.68598,0.68605,134099998.0
2006-01-27 11:30:00,0.68609,0.6861,0.68601,0.68606,144100000.0
2006-01-27 11:31:00,0.68598,0.68598,0.68587,0.68587,88100001.0
2006-01-27 11:32:00,0.68592,0.68594,0.6859,0.6859,136500001.0
2006-01-27 11:33:00,0.68587,0.68591,0.68582,0.68587,83500000.0
2006-01-27 11:34:00,0.68589,0.68597,0.68588,0.68589,104299999.0
2006-01-27 11:35:00,0.68587,0.68593,0.68587,0.68588,118299996.0
2006-01-27 11:36:00,0.68589,0.68598,0.68585,0.68585,197900004.0
2006-01-27 11:37:00,0.68585,0.68591,0.68584,0.6859,147400003.0
2006-01-27 11:38:00,0.68581,0.68582,0.68581,0.68582,56800002.0
2006-01-27 11:39:00,0.68581,0.68586,0.6858,0.68582,124999997.0
2006-01-27 11:40:00,0.68585,0.68589,0.68585,0.68589,59099998.0
2006-01-27 11:41:00,0.68586,0.68586,0.68573,0.6858,83200002.0
2006-01-27 11:42:00,0.68578,0.68584,0.68578,0.6858,74100000.0
2006-01-27 11:43:00,0.6857,0.6857,0.68556,0.6856,101199999.0
2006-01-27 11:44:00,0.68552,0.68559,0.68543,0.68543,195500003.0
2006-01-27 11:45:00,0.68543,0.68545,0.68532,0.68537,116500001.0
2006-01-27 11:46:00,0.68535,0.68553,0.68535,0.68548,102099999.0
2006-01-27 11:47:00,0.6855,0.68559,0.6855,0.68553,192200001.0
2006-01-27 11:48:00,0.68549,0.6855,0.68543,0.6855,101900001.0
2006-01-27 11:49:00,0.68547,0.68561,0.68544,0.68561,193099995.0
2006-01-27 11:50:00,0.68555,0.68557,0.68551,0.68552,201599999.0
2006-01-27 11:51:00,0.68553,0.68559,0.68553,0.68555,226299996.0
2006-01-27 11:52:00,0.68555,0.68557,0.68555,0.68557,2600000.0
2006-01-27 11:53:00,0.68552,0.68556,0.68549,0.68555,135800003.0
2006-01-27 11:54:00,0.68556,0.68565,0.68556,0.6856,48500000.0
2006-01-27 11:55:00,0.68566,0.68574,0.68562,0.68565,227600002.0
2006-01-27 11:56:00,0.68564,0.68573,0.68564,0.68573,197599998.0
2006-01-27 11:57:00,0.68575,0.68575,0.68563,0.68571,191700002.0
2006-01-27 11:58:00,0.68572,0.68575,0.68564,0.68564,195099998.0
2006-01-27 11:59:00,0.68565,0.6857,0.68561,0.6857,150900002.0
2006-01-27 12:00:00,0.68568,0.68586,0.68567,0.68586,194900000.0
2006-01-27 12:01:00,0.68588,0.6859,0.6858,0.6858,126799999.0
2006-01-27 12:02:00,0.68588,0.68599,0.68579,0.68599,158700000.0
2006-01-27 12:03:00,0.68601,0.68601,0.68587,0.68587,68600000.0
2006-01-27 12:04:00,0.68589,0.68591,0.68584,0.68584,76500000.0
2006-01-27 12:05:00,0.68587,0.68597,0.68587,0.68595,140800001.0
2006-01-27 12:06:00,0.68595,0.686,0.68592,0.68592,161900004.0
2006-01-27 12:07:00,0.6859,0.68592,0.68585,0.68585,171599999.0
2006-01-27 12:08:00,0.68593,0.68598,0.6859,0.68598,170800001.0
2006-01-27 12:09:00,0.68599,0.68602,0.68593,0.68593,184299997.0
2006-01-27 12:10:00,0.68596,0.68602,0.68596,0.686,130399998.0
2006-01-27 12:11:00,0.68598,0.68606,0.68595,0.68606,149200001.0
2006-01-27 12:12:00,0.68603,0.68603,0.68597,0.68597,158799998.0
2006-01-27 12:13:00,0.68599,0.68607,0.68599,0.68602,51900000.0
2006-01-27 12:14:00,0.68603,0.68603,0.68597,0.68599,85300000.0
2006-01-27 12:15:00,0.68596,0.68602,0.68594,0.68597,185799999.0
2006-01-27 12:16:00,0.68598,0.68598,0.68586,0.68596,194100002.0
2006-01-27 12:17:00,0.68596,0.68596,0.68582,0.6859,135100001.0
2006-01-27 12:18:00,0.68588,0.68589,0.68582,0.68587,88300000.0
2006-01-27 12:19:00,0.68588,0.68588,0.68579,0.68579,135800001.0
2006-01-27 12:20:00,0.68572,0.68583,0.68572,0.68577,141400000.0
2006-01-27 12:21:00,0.68573,0.68584,0.68573,0.68576,223199996.0
2006-01-27 12:22:00,0.68578,0.68583,0.68578,0.68583,139599998.0
2006-01-27 12:23:00,0.68584,0.68585,0.6858,0.68585,111300000.0
2006-01-27 12:24:00,0.68583,0.68588,0.68582,0.68587,247799995.0
2006-01-27 12:25:00,0.68587,0.68588,0.68575,0.68575,93299998.0
2006-01-27 12:26:00,0.68572,0.6858,0.68572,0.6858,65600000.0
2006-01-27 12:27:00,0.68581,0.68595,0.6858,0.68586,328100000.0
2006-01-27 12:28:00,0.68584,0.68585,0.68579,0.68579,139900002.0
2006-01-27 12:29:00,0.68578,0.68585,0.68578,0.68578,158100001.0
2006-01-27 12:30:00,0.68572,0.6858,0.68567,0.68575,176499998.0
2006-01-27 12:31:00,0.68581,0.68586,0.68578,0.68585,203400003.0
2006-01-27 12:32:00,0.68586,0.6859,0.68585,0.68588,131499999.0
2006-01-27 12:33:00,0.6859,0.68598,0.68587,0.68592,160600000.0
2006-01-27 12:34:00,0.68585,0.68589,0.68576,0.68576,251400000.0
2006-01-27 12:35:00,0.68572,0.68575,0.68562,0.68569,93100002.0
2006-01-27 12:36:00,0.68571,0.68572,0.68556,0.68559,184099999.0
2006-01-27 12:37:00,0.68558,0.68558,0.68542,0.6855,124900001.0
2006-01-27 12:38:00,0.68547,0.68554,0.68546,0.68552,128400002.0
2006-01-27 12:39:00,0.68557,0.68561,0.68548,0.68561,112599999.0
2006-01-27 12:40:00,0.68555,0.68557,0.68551,0.68551,161999999.0
2006-01-27 12:41:00,0.68542,0.68542,0.68536,0.68542,113400002.0
2006-01-27 12:42:00,0.68535,0.68547,0.68532,0.68547,180400003.0
2006-01-27 12:43:00,0.68549,0.6855,0.68547,0.68547,108900000.0
2006-01-27 12:44:00,0.68545,0.68552,0.68541,0.68541,182899998.0
2006-01-27 12:45:00,0.68543,0.68548,0.68538,0.68542,170099998.0
2006-01-27 12:46:00,0.68543,0.6855,0.68541,0.68542,159199999.0
2006-01-27 12:47:00,0.68543,0.68544,0.68524,0.68525,154900001.0
2006-01-27 12:48:00,0.68521,0.68525,0.68515,0.6852,171700003.0
2006-01-27 12:49:00,0.68527,0.68536,0.68525,0.68529,91799999.0
2006-01-27 12:50:00,0.68533,0.68535,0.6853,0.6853,191599998.0
2006-01-27 12:51:00,0.68533,0.68545,0.68532,0.68532,177300002.0
2006-01-27 12:52:00,0.68525,0.68528,0.68518,0.6852,238200002.0
2006-01-27 12:53:00,0.68528,0.68528,0.68508,0.68514,251700003.0
2006-01-27 12:54:00,0.68511,0.68521,0.68505,0.68511,133400003.0
2006-01-27 12:55:00,0.68512,0.68513,0.68504,0.68509,251300002.0
2006-01-27 12:56:00,0.6851,0.68517,0.6851,0.68512,99600003.0
2006-01-27 12:57:00,0.68518,0.68542,0.68518,0.68538,179999999.0
2006-01-27 12:58:00,0.68538,0.68542,0.68523,0.68523,100600001.0
2006-01-27 12:59:00,0.68526,0.68531,0.68502,0.68502,223400003.0
2006-01-27 13:00:00,0.68504,0.68504,0.68491,0.68497,43000000.0
2006-01-27 13:01:00,0.68509,0.6851,0.68501,0.68505,155399999.0
2006-01-27 13:02:00,0.68522,0.68528,0.68504,0.68528,236000004.0
2006-01-27 13:03:00,0.68528,0.6854,0.68524,0.68529,157600003.0
2006-01-27 13:04:00,0.68528,0.68531,0.6851,0.68518,131799999.0
2006-01-27 13:05:00,0.68514,0.68519,0.68507,0.68514,151100005.0
2006-01-27 13:06:00,0.68525,0.68526,0.68517,0.6852,143500002.0
2006-01-27 13:07:00,0.68516,0.68537,0.68511,0.68534,190100003.0
2006-01-27 13:08:00,0.6854,0.68542,0.68533,0.6854,253500002.0
2006-01-27 13:09:00,0.68542,0.68548,0.68506,0.68519,172100002.0
2006-01-27 13:10:00,0.68525,0.68532,0.68507,0.68512,93000000.0
2006-01-27 13:11:00,0.68517,0.68523,0.68504,0.68504,127000001.0
2006-01-27 13:12:00,0.68502,0.68507,0.68495,0.685,75800001.0
2006-01-27 13:13:00,0.68501,0.68512,0.68501,0.68512,151899998.0
2006-01-27 13:14:00,0.68506,0.68516,0.68506,0.68515,99700001.0
2006-01-27 13:15:00,0.68508,0.6852,0.68506,0.6852,91099998.0
2006-01-27 13:16:00,0.6852,0.6852,0.68511,0.68519,157599998.0
2006-01-27 13:17:00,0.6853,0.6853,0.68517,0.68529,174600001.0
2006-01-27 13:18:00,0.68528,0.68536,0.68528,0.6853,94599997.0
2006-01-27 13:19:00,0.68523,0.68527,0.68521,0.68527,180400002.0
2006-01-27 13:20:00,0.68526,0.68526,0.68519,0.68519,177800001.0
2006-01-27 13:21:00,0.68518,0.68519,0.68508,0.68514,103299998.0
2006-01-27 13:22:00,0.6851,0.68519,0.68508,0.68511,112400002.0
2006-01-27 13:23:00,0.68517,0.68521,0.68516,0.68518,137100000.0
2006-01-27 13:24:00,0.6852,0.68535,0.68516,0.68532,212200002.0
2006-01-27 13:25:00,0.68533,0.68539,0.6853,0.6853,169500002.0
2006-01-27 13:26:00,0.68534,0.68536,0.6853,0.68533,153200002.0
2006-01-27 13:27:00,0.68532,0.68538,0.68527,0.68538,184199999.0
2006-01-27 13:28:00,0.68536,0.68542,0.68534,0.68541,153299998.0
2006-01-27 13:29:00,0.68533,0.68533,0.68528,0.68529,85299997.0
2006-01-27 13:30:00,0.68529,0.68536,0.68528,0.68532,116600001.0
2006-01-27 13:31:00,0.68531,0.68531,0.68522,0.68527,252700003.0
2006-01-27 13:32:00,0.68528,0.68528,0.68522,0.68523,37100000.0
2006-01-27 13:33:00,0.68523,0.68527,0.68523,0.68523,42000000.0
2006-01-27 13:34:00,0.68523,0.68524,0.68517,0.68522,94000002.0
2006-01-27 13:35:00,0.68521,0.68526,0.68517,0.68517,61500001.0
2006-01-27 13:36:00,0.68525,0.68525,0.6852,0.68522,206100004.0
2006-01-27 13:37:00,0.6852,0.68524,0.68517,0.68524,46900000.0
2006-01-27 13:38:00,0.68525,0.68529,0.68517,0.68517,19300000.0
2006-01-27 13:39:00,0.68517,0.68522,0.68513,0.68513,148100003.0
2006-01-27 13:40:00,0.68518,0.68522,0.68512,0.68522,98900001.0
2006-01-27 13:41:00,0.68516,0.68516,0.68511,0.68511,35200000.0
2006-01-27 13:42:00,0.68513,0.68513,0.68504,0.68504,193800002.0
2006-01-27 13:43:00,0.685,0.68509,0.685,0.68508,154400001.0
2006-01-27 13:44:00,0.68514,0.68522,0.68513,0.68515,136299999.0
2006-01-27 13:45:00,0.68515,0.68519,0.6851,0.68512,113099998.0
2006-01-27 13:46:00,0.68512,0.68515,0.68511,0.68515,185700003.0
2006-01-27 13:47:00,0.68519,0.68519,0.68506,0.68506,239799999.0
2006-01-27 13:48:00,0.6851,0.6852,0.6851,0.68517,58500000.0
2006-01-27 13:49:00,0.6852,0.68521,0.6851,0.6851,127099997.0
2006-01-27 13:50:00,0.68511,0.68515,0.68508,0.68515,143400003.0
2006-01-27 13:51:00,0.6851,0.68523,0.6851,0.68523,129599997.0
2006-01-27 13:52:00,0.68523,0.68525,0.68519,0.68519,188500004.0
2006-01-27 13:53:00,0.68526,0.68526,0.68512,0.68519,79500001.0
2006-01-27 13:54:00,0.68521,0.68529,0.68518,0.68523,262199999.0
2006-01-27 13:55:00,0.68517,0.68525,0.68515,0.68519,95300000.0
2006-01-27 13:56:00,0.68518,0.68526,0.68518,0.68522,109200002.0
2006-01-27 13:57:00,0.68521,0.68525,0.68516,0.68516,68599999.0
2006-01-27 13:58:00,0.68518,0.68522,0.68515,0.68515,104699999.0
2006-01-27 13:59:00,0.68514,0.6852,0.68511,0.68511,205999996.0
2006-01-27 14:00:00,0.6851,0.68521,0.6851,0.68521,115600001.0
2006-01-27 14:01:00,0.68519,0.68519,0.68512,0.68516,194200002.0
2006-01-27 14:02:00,0.68517,0.6852,0.68513,0.6852,57700002.0
2006-01-27 14:03:00,0.68519,0.68519,0.68516,0.68516,26500000.0
2006-01-27 14:04:00,0.68525,0.68525,0.68519,0.68521,162000002.0
2006-01-27 14:05:00,0.68517,0.68523,0.68514,0.68515,204300001.0
2006-01-27 14:06:00,0.6852,0.6852,0.68509,0.68518,211300001.0
2006-01-27 14:07:00,0.68517,0.68518,0.68507,0.6851,198200004.0
2006-01-27 14:08:00,0.68511,0.68511,0.68509,0.68509,11100000.0
2006-01-27 14:09:00,0.68501,0.68507,0.685,0.68502,168500002.0
2006-01-27 14:10:00,0.68507,0.68512,0.68501,0.6851,138099998.0
2006-01-27 14:11:00,0.68507,0.68511,0.68502,0.68502,177700001.0
2006-01-27 14:12:00,0.6851,0.6851,0.68508,0.68508,64800000.0
2006-01-27 14:13:00,0.68509,0.68509,0.68502,0.68505,120200002.0
2006-01-27 14:14:00,0.68506,0.68508,0.68504,0.68504,142700002.0
2006-01-27 14:15:00,0.6851,0.68517,0.6851,0.6851,127800001.0
2006-01-27 14:16:00,0.68513,0.68518,0.68513,0.68514,46099998.0
2006-01-27 14:17:00,0.68507,0.6851,0.68504,0.68504,104000001.0
2006-01-27 14:18:00,0.68502,0.68505,0.68488,0.68498,63000001.0
2006-01-27 14:19:00,0.68499,0.68505,0.68497,0.68497,190000003.0
2006-01-27 14:20:00,0.68498,0.68503,0.68492,0.68496,227299999.0
2006-01-27 14:21:00,0.68492,0.68492,0.68485,0.68489,120300002.0
2006-01-27 14:22:00,0.68486,0.6849,0.68485,0.6849,87900002.0
2006-01-27 14:23:00,0.68483,0.68484,0.68477,0.68484,126999999.0
2006-01-27 14:24:00,0.68489,0.68489,0.6848,0.68485,179800001.0
2006-01-27 14:25:00,0.68486,0.68486,0.68475,0.68475,280200002.0
2006-01-27 14:26:00,0.68472,0.68474,0.68467,0.68474,104699998.0
2006-01-27 14:27:00,0.68476,0.68477,0.68468,0.68473,155699998.0
2006-01-27 14:28:00,0.6847,0.68474,0.68462,0.68471,115699998.0
2006-01-27 14:29:00,0.68474,0.68476,0.68474,0.68476,31100000.0
2006-01-27 14:30:00,0.68472,0.68473,0.68469,0.68471,125000000.0
2006-01-27 14:31:00,0.68466,0.68468,0.68462,0.68466,163799998.0
2006-01-27 14:32:00,0.68473,0.6848,0.68473,0.68475,211099998.0
2006-01-27 14:33:00,0.68475,0.68478,0.68472,0.68472,83700002.0
2006-01-27 14:34:00,0.68478,0.68478,0.68477,0.68477,65599998.0
2006-01-27 14:35:00,0.68474,0.68481,0.68474,0.68474,152000000.0
2006-01-27 14:36:00,0.68475,0.68475,0.68471,0.68471,188900001.0
2006-01-27 14:37:00,0.68469,0.68472,0.68463,0.68465,140799998.0
2006-01-27 14:38:00,0.68466,0.68469,0.68459,0.68459,71900001.0
2006-01-27 14:39:00,0.68457,0.68466,0.68457,0.68459,186499996.0
2006-01-27 14:40:00,0.68461,0.68464,0.68456,0.68456,143400000.0
2006-01-27 14:41:00,0.68458,0.68466,0.68458,0.68466,187900000.0
2006-01-27 14:42:00,0.68467,0.68469,0.68464,0.68469,153900003.0
2006-01-27 14:43:00,0.68464,0.68471,0.6846,0.68466,148999996.0
2006-01-27 14:44:00,0.68464,0.68465,0.6846,0.68463,136799998.0
2006-01-27 14:45:00,0.68466,0.68467,0.68462,0.68463,144399997.0
2006-01-27 14:46:00,0.68466,0.68472,0.68462,0.6847,52400001.0
2006-01-27 14:47:00,0.68465,0.68467,0.6846,0.6846,177300000.0
2006-01-27 14:48:00,0.68466,0.68468,0.68457,0.68462,158600000.0
2006-01-27 14:49:00,0.68463,0.68468,0.68458,0.68468,161999999.0
2006-01-27 14:50:00,0.68461,0.68473,0.68461,0.68473,38500000.0
2006-01-27 14:51:00,0.68469,0.68473,0.68467,0.68467,89500001.0
2006-01-27 14:52:00,0.68463,0.68468,0.68463,0.68465,210200005.0
2006-01-27 14:53:00,0.68463,0.68463,0.68454,0.68463,176900002.0
2006-01-27 14:54:00,0.68468,0.68468,0.68458,0.68465,106599997.0
2006-01-27 14:55:00,0.68465,0.68474,0.68457,0.68474,244399996.0
2006-01-27 14:56:00,0.68473,0.68475,0.68465,0.68468,98000001.0
2006-01-27 14:57:00,0.68468,0.68477,0.68468,0.68473,310100005.0
2006-01-27 14:58:00,0.68476,0.68478,0.68472,0.68478,183100003.0
2006-01-27 14:59:00,0.68477,0.6848,0.68472,0.68476,194899997.0
2006-01-27 15:00:00,0.68468,0.68468,0.68458,0.68458,33400001.0
2006-01-27 15:01:00,0.68457,0.68463,0.68457,0.68463,43299999.0
2006-01-27 15:02:00,0.68459,0.68462,0.68456,0.68457,284000000.0
2006-01-27 15:03:00,0.68457,0.68461,0.68454,0.68458,104499996.0
2006-01-27 15:04:00,0.6846,0.68466,0.68459,0.6846,175799996.0
2006-01-27 15:05:00,0.68456,0.68459,0.68452,0.68457,237000000.0
2006-01-27 15:06:00,0.68458,0.68462,0.68457,0.6846,146800001.0
2006-01-27 15:07:00,0.68461,0.68461,0.68454,0.68459,163000002.0
2006-01-27 15:08:00,0.68457,0.68457,0.6845,0.6845,157300001.0
2006-01-27 15:09:00,0.68451,0.68451,0.68445,0.68445,159300000.0
2006-01-27 15:10:00,0.68448,0.68453,0.68448,0.68453,147599998.0
2006-01-27 15:11:00,0.68456,0.68456,0.68447,0.68453,36600000.0
2006-01-27 15:12:00,0.6845,0.6845,0.68445,0.6845,82900000.0
2006-01-27 15:13:00,0.6845,0.68454,0.68447,0.68447,162699997.0
2006-01-27 15:14:00,0.68446,0.68446,0.68438,0.68438,148199999.0
2006-01-27 15:15:00,0.68439,0.68445,0.68439,0.68442,102300002.0
2006-01-27 15:16:00,0.68426,0.68426,0.68397,0.68397,60400000.0
2006-01-27 15:17:00,0.68399,0.68408,0.68396,0.68405,153100002.0
2006-01-27 15:18:00,0.68401,0.68407,0.68399,0.68399,132800001.0
2006-01-27 15:19:00,0.68393,0.68406,0.68393,0.68406,165999997.0
2006-01-27 15:20:00,0.68403,0.68404,0.68393,0.68393,122400000.0
2006-01-27 15:21:00,0.68398,0.68406,0.68398,0.68398,202700000.0
2006-01-27 15:22:00,0.68386,0.68386,0.68375,0.68377,63799999.0
2006-01-27 15:23:00,0.68372,0.68385,0.68372,0.68383,144000002.0
2006-01-27 15:24:00,0.68379,0.6839,0.68379,0.6839,348500000.0
2006-01-27 15:25:00,0.68394,0.68403,0.68394,0.68395,173899997.0
2006-01-27 15:26:00,0.68406,0.68414,0.68404,0.68414,182999998.0
2006-01-27 15:27:00,0.68412,0.68412,0.68407,0.68407,178600000.0
2006-01-27 15:28:00,0.68407,0.68407,0.684,0.68403,210100004.0
2006-01-27 15:29:00,0.68401,0.68404,0.68397,0.68404,88900001.0
2006-01-27 15:30:00,0.68403,0.68456,0.68399,0.68456,228400001.0
2006-01-27 15:31:00,0.6845,0.6845,0.68427,0.68435,38400000.0
2006-01-27 15:32:00,0.6843,0.6845,0.68416,0.68447,185400002.0
2006-01-27 15:33:00,0.68446,0.68454,0.68439,0.68439,72299999.0
2006-01-27 15:34:00,0.68442,0.68443,0.68422,0.68422,163100004.0
2006-01-27 15:35:00,0.68419,0.68424,0.6841,0.68417,223099997.0
2006-01-27 15:36:00,0.68412,0.68429,0.68412,0.68422,190100000.0
2006-01-27 15:37:00,0.68423,0.68433,0.68421,0.68424,258699998.0
2006-01-27 15:38:00,0.68434,0.68449,0.6842,0.6842,170400002.0
2006-01-27 15:39:00,0.68413,0.68418,0.68406,0.6841,187700001.0
2006-01-27 15:40:00,0.68415,0.68424,0.68405,0.68405,237899997.0
2006-01-27 15:41:00,0.68406,0.68425,0.68406,0.68417,241200002.0
2006-01-27 15:42:00,0.68422,0.68436,0.68422,0.68436,283900000.0
2006-01-27 15:43:00,0.68435,0.68437,0.68425,0.68433,144600000.0
2006-01-27 15:44:00,0.68438,0.68441,0.68429,0.68429,66000001.0
2006-01-27 15:45:00,0.6843,0.68433,0.68416,0.68417,151300000.0
2006-01-27 15:46:00,0.68408,0.68416,0.68406,0.68415,147300000.0
2006-01-27 15:47:00,0.68417,0.68417,0.68407,0.68407,186900001.0
2006-01-27 15:48:00,0.68408,0.68411,0.68399,0.68399,123299996.0
2006-01-27 15:49:00,0.68395,0.684,0.68393,0.68395,117700003.0
2006-01-27 15:50:00,0.684,0.68411,0.684,0.68401,135000002.0
2006-01-27 15:51:00,0.68402,0.68408,0.68396,0.684,176399998.0
2006-01-27 15:52:00,0.68395,0.6841,0.68395,0.68404,164499999.0
2006-01-27 15:53:00,0.68403,0.68407,0.68397,0.684,221600003.0
2006-01-27 15:54:00,0.68402,0.68405,0.68399,0.68402,51400000.0
2006-01-27 15:55:00,0.68403,0.68407,0.68388,0.68388,154200001.0
2006-01-27 15:56:00,0.6839,0.68397,0.6839,0.68397,60399999.0
2006-01-27 15:57:00,0.684,0.68412,0.68394,0.68412,204700001.0
2006-01-27 15:58:00,0.68408,0.68418,0.68403,0.68418,100099999.0
2006-01-27 15:59:00,0.68415,0.68415,0.68405,0.68405,130800002.0
2006-01-27 16:00:00,0.68403,0.68412,0.68397,0.68408,164500000.0
2006-01-27 16:01:00,0.68405,0.68409,0.68399,0.68404,240199998.0
2006-01-27 16:02:00,0.68407,0.68416,0.68402,0.68404,151600000.0
2006-01-27 16:03:00,0.68403,0.68408,0.68403,0.68404,54499999.0
2006-01-27 16:04:00,0.68401,0.68406,0.68393,0.68405,185400001.0
2006-01-27 16:05:00,0.68398,0.68402,0.6839,0.68402,103100002.0
2006-01-27 16:06:00,0.68399,0.68402,0.68395,0.68399,178800005.0
2006-01-27 16:07:00,0.68398,0.68402,0.68386,0.6839,166499998.0
2006-01-27 16:08:00,0.68388,0.68394,0.68383,0.68394,175700002.0
2006-01-27 16:09:00,0.68397,0.68397,0.68389,0.68394,79000000.0
2006-01-27 16:10:00,0.68396,0.68402,0.68396,0.684,113299999.0
2006-01-27 16:11:00,0.68395,0.684,0.68387,0.684,130099999.0
2006-01-27 16:12:00,0.68402,0.68407,0.68393,0.68396,97600004.0
2006-01-27 16:13:00,0.68398,0.68398,0.6839,0.68394,135299998.0
2006-01-27 16:14:00,0.68393,0.68403,0.6839,0.68398,123499997.0
2006-01-27 16:15:00,0.68395,0.68395,0.68395,0.68395,51799999.0
2006-01-27 16:16:00,0.68391,0.68405,0.68391,0.68405,106199998.0
2006-01-27 16:17:00,0.68397,0.68405,0.68396,0.68398,77100001.0
2006-01-27 16:18:00,0.68404,0.68406,0.68404,0.68406,38199999.0
2006-01-27 16:19:00,0.68412,0.68415,0.68406,0.6841,255699997.0
2006-01-27 16:20:00,0.68405,0.68408,0.68394,0.684,145999996.0
2006-01-27 16:21:00,0.68402,0.68405,0.68392,0.68392,75700000.0
2006-01-27 16:22:00,0.68393,0.68401,0.68393,0.68397,222800002.0
2006-01-27 16:23:00,0.68402,0.68402,0.68393,0.684,236799999.0
2006-01-27 16:24:00,0.68398,0.68402,0.68395,0.68396,293099998.0
2006-01-27 16:25:00,0.68395,0.68397,0.6839,0.68397,224600000.0
2006-01-27 16:26:00,0.68396,0.684,0.68389,0.684,139500003.0
2006-01-27 16:27:00,0.68404,0.6841,0.68402,0.68402,113200002.0
2006-01-27 16:28:00,0.68399,0.68413,0.68397,0.68397,225699999.0
2006-01-27 16:29:00,0.68405,0.68407,0.68398,0.68407,127599999.0
2006-01-27 16:30:00,0.68403,0.68404,0.68395,0.68404,128800002.0
2006-01-27 16:31:00,0.68408,0.68408,0.68401,0.68405,133899999.0
2006-01-27 16:32:00,0.68412,0.68412,0.68408,0.68409,126900002.0
2006-01-27 16:33:00,0.68408,0.68417,0.68408,0.68414,208100001.0
2006-01-27 16:34:00,0.6841,0.68414,0.68406,0.68406,228999998.0
2006-01-27 16:35:00,0.68408,0.68409,0.68399,0.68409,111500001.0
2006-01-27 16:36:00,0.68409,0.68422,0.68409,0.68419,99700002.0
2006-01-27 16:37:00,0.68421,0.68429,0.6842,0.6842,326300003.0
2006-01-27 16:38:00,0.68425,0.68429,0.68415,0.68415,95099999.0
2006-01-27 16:39:00,0.68419,0.68434,0.68419,0.68434,33099999.0
2006-01-27 16:40:00,0.68437,0.68442,0.68434,0.68435,67000000.0
2006-01-27 16:41:00,0.68436,0.68437,0.68429,0.68436,156700002.0
2006-01-27 16:42:00,0.68435,0.68446,0.68435,0.68446,64500001.0
2006-01-27 16:43:00,0.68445,0.68453,0.68442,0.68443,276600003.0
2006-01-27 16:44:00,0.68436,0.68442,0.68432,0.68432,92199998.0
2006-01-27 16:45:00,0.68435,0.68438,0.6843,0.68437,141900003.0
2006-01-27 16:46:00,0.68443,0.68447,0.68438,0.68441,207100000.0
2006-01-27 16:47:00,0.68436,0.68436,0.68431,0.68432,144300000.0
2006-01-27 16:48:00,0.68434,0.68439,0.68432,0.68432,197100008.0
2006-01-27 16:49:00,0.68429,0.68429,0.68414,0.68414,104400000.0
2006-01-27 16:50:00,0.68418,0.68425,0.68418,0.68418,115599999.0
2006-01-27 16:51:00,0.68419,0.68425,0.68416,0.68416,40699999.0
2006-01-27 16:52:00,0.68417,0.68425,0.68417,0.68419,124999999.0
2006-01-27 16:53:00,0.68419,0.68423,0.68413,0.68423,220399998.0
2006-01-27 16:54:00,0.68422,0.68427,0.6842,0.68424,131999999.0
2006-01-27 16:55:00,0.68423,0.68423,0.68419,0.68419,89500000.0
2006-01-27 16:56:00,0.68413,0.68416,0.68412,0.68413,213000000.0
2006-01-27 16:57:00,0.68412,0.68412,0.68399,0.68399,156900000.0
2006-01-27 16:58:00,0.68396,0.68398,0.68393,0.68398,158699997.0
2006-01-27 16:59:00,0.68398,0.68407,0.68393,0.68405,218000004.0
2006-01-27 17:00:00,0.68399,0.68408,0.68395,0.68402,167500000.0
2006-01-27 17:01:00,0.68398,0.68403,0.68392,0.68392,136500000.0
2006-01-27 17:02:00,0.6839,0.68397,0.6839,0.68395,152999998.0
2006-01-27 17:03:00,0.68399,0.68411,0.68395,0.68411,307499999.0
2006-01-27 17:04:00,0.68413,0.68417,0.68399,0.68405,100400002.0
2006-01-27 17:05:00,0.68404,0.68405,0.68397,0.684,252499999.0
2006-01-27 17:06:00,0.68395,0.68407,0.68393,0.68403,257499995.0
2006-01-27 17:07:00,0.68401,0.68405,0.68397,0.68401,219900000.0
2006-01-27 17:08:00,0.68395,0.68405,0.68394,0.68405,225400000.0
2006-01-27 17:09:00,0.68404,0.68406,0.68394,0.68405,156400000.0
2006-01-27 17:10:00,0.68409,0.68409,0.68396,0.68403,172200001.0
2006-01-27 17:11:00,0.684,0.68414,0.68398,0.68414,232900003.0
2006-01-27 17:12:00,0.68419,0.68426,0.68411,0.6842,195800001.0
2006-01-27 17:13:00,0.68418,0.68418,0.68404,0.68413,138300001.0
2006-01-27 17:14:00,0.68415,0.68418,0.68413,0.68415,151599998.0
2006-01-27 17:15:00,0.68417,0.6842,0.68413,0.68416,107200000.0
2006-01-27 17:16:00,0.68422,0.68424,0.68413,0.6842,148600003.0
2006-01-27 17:17:00,0.68417,0.68418,0.68404,0.6841,214699995.0
2006-01-27 17:18:00,0.68411,0.68428,0.68411,0.68427,180300002.0
2006-01-27 17:19:00,0.6842,0.6842,0.68408,0.6841,112800001.0
2006-01-27 17:20:00,0.6842,0.68425,0.68404,0.68405,366899995.0
2006-01-27 17:21:00,0.6841,0.68418,0.68405,0.68418,128599999.0
2006-01-27 17:22:00,0.68421,0.68427,0.68416,0.68423,138100000.0
2006-01-27 17:23:00,0.68422,0.68451,0.68421,0.68444,246599994.0
2006-01-27 17:24:00,0.68453,0.68477,0.68451,0.68473,201699996.0
2006-01-27 17:25:00,0.68472,0.68477,0.68462,0.68468,110900001.0
2006-01-27 17:26:00,0.68475,0.68475,0.6846,0.6846,97000001.0
2006-01-27 17:27:00,0.68458,0.68459,0.68442,0.68445,119500001.0
2006-01-27 17:28:00,0.68454,0.68459,0.68448,0.68458,178000001.0
2006-01-27 17:29:00,0.68453,0.68472,0.68453,0.68472,97300001.0
2006-01-27 17:30:00,0.68472,0.68472,0.68459,0.68465,211200003.0
2006-01-27 17:31:00,0.68471,0.68473,0.68461,0.68462,140899996.0
2006-01-27 17:32:00,0.68457,0.68459,0.68452,0.68459,69000001.0
2006-01-27 17:33:00,0.68461,0.68466,0.68454,0.68466,132300005.0
2006-01-27 17:34:00,0.68458,0.68462,0.68454,0.68458,126000000.0
2006-01-27 17:35:00,0.68462,0.68472,0.68462,0.68466,153900004.0
2006-01-27 17:36:00,0.68468,0.68476,0.68468,0.6847,235600004.0
2006-01-27 17:37:00,0.68473,0.68485,0.68473,0.68477,182600005.0
2006-01-27 17:38:00,0.68478,0.68485,0.68474,0.68476,271899997.0
2006-01-27 17:39:00,0.6848,0.68485,0.68471,0.68471,35800001.0
2006-01-27 17:40:00,0.68466,0.68478,0.68466,0.68477,110400001.0
2006-01-27 17:41:00,0.68473,0.68485,0.68472,0.68485,105199999.0
2006-01-27 17:42:00,0.68484,0.68496,0.68481,0.68485,191699997.0
2006-01-27 17:43:00,0.68498,0.685,0.68481,0.6849,131700002.0
2006-01-27 17:44:00,0.68482,0.68493,0.68476,0.68493,42900000.0
2006-01-27 17:45:00,0.68491,0.68491,0.68457,0.68466,135600001.0
2006-01-27 17:46:00,0.68467,0.68469,0.68452,0.68456,155599997.0
2006-01-27 17:47:00,0.68462,0.68473,0.68462,0.68473,151700002.0
2006-01-27 17:48:00,0.68478,0.6849,0.68478,0.68485,97300001.0
2006-01-27 17:49:00,0.68484,0.68491,0.68466,0.68466,87700001.0
2006-01-27 17:50:00,0.68461,0.68467,0.6845,0.68453,144900001.0
2006-01-27 17:51:00,0.68451,0.68454,0.68435,0.68443,139499999.0
2006-01-27 17:52:00,0.68442,0.68442,0.68413,0.68417,148999998.0
2006-01-27 17:53:00,0.68419,0.68426,0.68419,0.68426,39100002.0
2006-01-27 17:54:00,0.68425,0.68425,0.68413,0.68422,125999999.0
2006-01-27 17:55:00,0.68417,0.68422,0.68408,0.68415,267400000.0
2006-01-27 17:56:00,0.68415,0.6842,0.68399,0.68404,209699996.0
2006-01-27 17:57:00,0.68412,0.68426,0.68409,0.68425,116400001.0
2006-01-27 17:58:00,0.6843,0.68436,0.6843,0.68432,83099999.0
2006-01-27 17:59:00,0.68433,0.68444,0.68428,0.68442,55300000.0
2006-01-27 18:00:00,0.68446,0.68448,0.68433,0.68433,117600000.0
2006-01-27 18:01:00,0.68433,0.68435,0.68425,0.68428,1274500000.0
2006-01-27 18:02:00,0.68429,0.68439,0.68427,0.6843,1465200015.0
2006-01-27 18:03:00,0.68435,0.68441,0.68429,0.6844,1690299996.0
2006-01-27 18:04:00,0.68438,0.68448,0.68434,0.68435,919599991.0
2006-01-27 18:05:00,0.6843,0.6843,0.68408,0.68408,1239100000.0
2006-01-27 18:06:00,0.68403,0.68412,0.68402,0.68412,1803800008.0
2006-01-27 18:07:00,0.684,0.684,0.6839,0.6839,789299996.0
2006-01-27 18:08:00,0.684,0.684,0.6839,0.684,789299996.0
2006-01-27 18:09:00,0.68389,0.68395,0.68385,0.68388,789299996.0
2006-01-27 18:10:00,0.68388,0.68392,0.68379,0.68385,982900002.0
2006-01-27 18:11:00,0.68378,0.68385,0.68374,0.68375,941999999.0
2006-01-27 18:12:00,0.6837,0.68375,0.68355,0.68355,783799989.0
2006-01-27 18:13:00,0.68354,0.68365,0.68343,0.68348,1212199996.0
2006-01-27 18:14:00,0.6835,0.68358,0.68341,0.68346,1535000016.0
2006-01-27 18:15:00,0.68341,0.68348,0.6833,0.6834,1806599996.0
2006-01-27 18:16:00,0.68348,0.68362,0.68348,0.6836,1102000000.0
2006-01-27 18:17:00,0.68362,0.68376,0.68359,0.68369,684200003.0
2006-01-27 18:18:00,0.68364,0.68376,0.68359,0.68371,850200000.0
2006-01-27 18:19:00,0.68371,0.68381,0.68365,0.68377,893199997.0
2006-01-27 18:20:00,0.68378,0.68378,0.68364,0.68365,618300000.0
2006-01-27 18:21:00,0.68361,0.68371,0.6836,0.68361,1067599995.0
2006-01-27 18:22:00,0.68365,0.68369,0.68361,0.68365,1201199994.0
2006-01-27 18:23:00,0.68365,0.6837,0.68355,0.68363,1287900001.0
2006-01-27 18:24:00,0.68355,0.68364,0.68353,0.68357,905099999.0
2006-01-27 18:25:00,0.68352,0.68359,0.68344,0.68344,856399994.0
2006-01-27 18:26:00,0.68347,0.68362,0.68347,0.68362,1277999998.0
2006-01-27 18:27:00,0.68365,0.6837,0.6835,0.6835,611199996.0
2006-01-27 18:28:00,0.68349,0.68359,0.68348,0.6835,554299998.0
2006-01-27 18:29:00,0.68348,0.68356,0.68341,0.68353,921600002.0
2006-01-27 18:30:00,0.6836,0.68369,0.6836,0.68368,848899993.0
2006-01-27 18:31:00,0.68365,0.68367,0.68358,0.68363,567700001.0
2006-01-27 18:32:00,0.68368,0.68376,0.68361,0.68361,587599992.0
2006-01-27 18:33:00,0.68363,0.68372,0.68354,0.6837,968300015.0
2006-01-27 18:34:00,0.68372,0.6838,0.68364,0.6838,1096899999.0
2006-01-27 18:35:00,0.68383,0.68383,0.6837,0.6837,557600000.0
2006-01-27 18:36:00,0.68365,0.68373,0.68365,0.68366,283700000.0
2006-01-27 18:37:00,0.68363,0.68368,0.6836,0.68365,359300001.0
2006-01-27 18:38:00,0.68363,0.68363,0.68356,0.68357,301900000.0
2006-01-27 18:39:00,0.6836,0.68362,0.68353,0.68353,326900004.0
2006-01-27 18:40:00,0.68355,0.68358,0.68348,0.68348,358999998.0
2006-01-27 18:41:00,0.68347,0.68362,0.68347,0.68362,526799999.0
2006-01-27 18:42:00,0.68361,0.68366,0.68354,0.68358,549799996.0
2006-01-27 18:43:00,0.6835,0.68351,0.68341,0.68343,307700000.0
2006-01-27 18:44:00,0.68347,0.68364,0.68347,0.68358,721000002.0
2006-01-27 18:45:00,0.68357,0.68363,0.68346,0.6835,376999993.0
2006-01-27 18:46:00,0.68355,0.68355,0.68347,0.68351,177600002.0
2006-01-27 18:47:00,0.68355,0.68355,0.68344,0.68346,194500002.0
2006-01-27 18:48:00,0.68342,0.68351,0.68339,0.68349,334099999.0
2006-01-27 18:49:00,0.68342,0.68345,0.68332,0.68337,211700003.0
2006-01-27 18:50:00,0.68335,0.68341,0.68335,0.68341,256000001.0
2006-01-27 18:51:00,0.68343,0.68351,0.68342,0.68345,290600000.0
2006-01-27 18:52:00,0.68347,0.68359,0.68344,0.6835,442699999.0
2006-01-27 18:53:00,0.68348,0.68354,0.6834,0.6834,773799989.0
2006-01-27 18:54:00,0.68341,0.68348,0.68341,0.68345,230600001.0
2006-01-27 18:55:00,0.6834,0.68344,0.68331,0.68341,535899998.0
2006-01-27 18:56:00,0.68345,0.68356,0.68342,0.68348,291299997.0
2006-01-27 18:57:00,0.6835,0.68353,0.68344,0.68347,354799999.0
2006-01-27 18:58:00,0.68346,0.68353,0.68345,0.68351,967999998.0
2006-01-27 18:59:00,0.68361,0.68401,0.68353,0.68401,735999999.0
2006-01-27 19:00:00,0.68404,0.68416,0.68395,0.68395,416999998.0
2006-01-27 19:01:00,0.68388,0.68388,0.68381,0.68381,105500000.0
2006-01-27 19:02:00,0.6838,0.6838,0.68365,0.6838,420500000.0
2006-01-27 19:03:00,0.68376,0.68378,0.68367,0.68369,423300000.0
2006-01-27 19:04:00,0.6837,0.6838,0.6837,0.68379,291500001.0
2006-01-27 19:05:00,0.68377,0.68385,0.68371,0.68385,480399987.0
2006-01-27 19:06:00,0.68384,0.68398,0.68384,0.68384,699199996.0
2006-01-27 19:07:00,0.68389,0.68395,0.68387,0.68387,438600000.0
2006-01-27 19:08:00,0.68395,0.68397,0.68388,0.68389,903199999.0
2006-01-27 19:09:00,0.68388,0.68398,0.68382,0.68396,740800001.0
2006-01-27 19:10:00,0.68394,0.68394,0.68373,0.68377,400800002.0
2006-01-27 19:11:00,0.68371,0.68374,0.68363,0.68373,179099998.0
2006-01-27 19:12:00,0.68368,0.68368,0.68356,0.6836,218600004.0
2006-01-27 19:13:00,0.6836,0.68368,0.6836,0.68363,394000001.0
2006-01-27 19:14:00,0.68367,0.6837,0.68361,0.68363,316899999.0
2006-01-27 19:15:00,0.68363,0.68372,0.68358,0.68362,678100004.0
2006-01-27 19:16:00,0.68365,0.68368,0.68357,0.68357,172400004.0
2006-01-27 19:17:00,0.68357,0.68364,0.68357,0.6836,303899997.0
2006-01-27 19:18:00,0.68358,0.68364,0.68358,0.68359,250599997.0
2006-01-27 19:19:00,0.68356,0.68369,0.68356,0.68364,589200009.0
2006-01-27 19:20:00,0.68362,0.68364,0.68355,0.68357,340500001.0
2006-01-27 19:21:00,0.6836,0.68362,0.68352,0.68361,250200000.0
2006-01-27 19:22:00,0.68365,0.68372,0.68361,0.68372,365400001.0
2006-01-27 19:23:00,0.68372,0.68383,0.68368,0.68376,297099996.0
2006-01-27 19:24:00,0.68379,0.68384,0.68371,0.68384,157600000.0
2006-01-27 19:25:00,0.68389,0.68389,0.68382,0.68387,148100002.0
2006-01-27 19:26:00,0.68383,0.68383,0.68352,0.68354,547399997.0
2006-01-27 19:27:00,0.68357,0.68364,0.68347,0.68362,780999993.0
2006-01-27 19:28:00,0.68357,0.68363,0.68354,0.68363,275999998.0
2006-01-27 19:29:00,0.6836,0.68365,0.68354,0.6836,584599998.0
2006-01-27 19:30:00,0.68358,0.6836,0.68353,0.68357,601900002.0
2006-01-27 19:31:00,0.6836,0.68371,0.6836,0.68369,832300000.0
2006-01-27 19:32:00,0.68374,0.68378,0.68369,0.68377,280499997.0
2006-01-27 19:33:00,0.68371,0.68372,0.68365,0.68368,291100000.0
2006-01-27 19:34:00,0.68364,0.68364,0.68358,0.68361,351100002.0
2006-01-27 19:35:00,0.68362,0.68374,0.68362,0.68366,757599996.0
2006-01-27 19:36:00,0.68373,0.68373,0.68362,0.6837,649699999.0
2006-01-27 19:37:00,0.6837,0.68371,0.68365,0.68365,453899995.0
2006-01-27 19:38:00,0.68366,0.68372,0.68362,0.68362,318600004.0
2006-01-27 19:39:00,0.68362,0.68374,0.68362,0.6837,674799996.0
2006-01-27 19:40:00,0.68368,0.68379,0.68368,0.68372,453599997.0
2006-01-27 19:41:00,0.68371,0.68373,0.68365,0.68372,616399998.0
2006-01-27 19:42:00,0.68373,0.68373,0.68362,0.6837,351200003.0
2006-01-27 19:43:00,0.68371,0.68373,0.68368,0.68368,125300000.0
2006-01-27 19:44:00,0.68363,0.68366,0.68351,0.6836,261700003.0
2006-01-27 19:45:00,0.68367,0.68373,0.68365,0.68372,397600000.0
2006-01-27 19:46:00,0.68375,0.68378,0.68373,0.68378,111300002.0
2006-01-27 19:47:00,0.68378,0.68378,0.68367,0.6837,162299999.0
2006-01-27 19:48:00,0.68365,0.68371,0.68363,0.6837,88199998.0
2006-01-27 19:49:00,0.68367,0.68371,0.68363,0.6837,302599998.0
2006-01-27 19:50:00,0.6837,0.68375,0.68366,0.6837,321599995.0
2006-01-27 19:51:00,0.6837,0.68383,0.68368,0.6838,471200000.0
2006-01-27 19:52:00,0.68381,0.68388,0.68379,0.68388,278500005.0
2006-01-27 19:53:00,0.6839,0.68398,0.68388,0.68398,177899997.0
2006-01-27 19:54:00,0.68401,0.68401,0.68392,0.68392,106899997.0
2006-01-27 19:55:00,0.68386,0.68386,0.6837,0.6837,177500000.0
2006-01-27 19:56:00,0.6837,0.68375,0.6837,0.68373,80699998.0
2006-01-27 19:57:00,0.68377,0.68386,0.68377,0.68386,579099999.0
2006-01-27 19:58:00,0.68388,0.68392,0.68382,0.68382,218900003.0
2006-01-27 19:59:00,0.68382,0.68385,0.68382,0.68382,403100002.0
2006-01-27 20:00:00,0.6839,0.68396,0.68388,0.68392,274599996.0
2006-01-27 20:01:00,0.68392,0.68401,0.68392,0.68397,231300000.0
2006-01-27 20:02:00,0.68396,0.68399,0.68392,0.68392,145800001.0
2006-01-27 20:03:00,0.68395,0.68403,0.68393,0.68403,177400003.0
2006-01-27 20:04:00,0.68405,0.68407,0.68402,0.68402,168700003.0
2006-01-27 20:05:00,0.684,0.68408,0.684,0.68408,254799999.0
2006-01-27 20:06:00,0.68405,0.68405,0.68393,0.68393,117799999.0
2006-01-27 20:07:00,0.6839,0.68398,0.6839,0.68397,129799999.0
2006-01-27 20:08:00,0.68398,0.68403,0.68393,0.68403,379099998.0
2006-01-27 20:09:00,0.684,0.684,0.68392,0.684,134500001.0
2006-01-27 20:10:00,0.68403,0.68431,0.68403,0.68429,147999999.0
2006-01-27 20:11:00,0.6843,0.68437,0.68428,0.68433,185900001.0
2006-01-27 20:12:00,0.68432,0.68438,0.68427,0.68438,971099992.0
2006-01-27 20:13:00,0.68437,0.68442,0.68428,0.68433,270099999.0
2006-01-27 20:14:00,0.68434,0.68434,0.68425,0.68428,320000003.0
2006-01-27 20:15:00,0.68427,0.68427,0.68413,0.68418,682899995.0
2006-01-27 20:16:00,0.68415,0.68419,0.68408,0.68417,403299998.0
2006-01-27 20:17:00,0.68412,0.68412,0.68395,0.68398,64900002.0
2006-01-27 20:18:00,0.68402,0.68414,0.68395,0.68395,283099997.0
2006-01-27 20:19:00,0.68391,0.68392,0.68382,0.68385,556899997.0
2006-01-27 20:20:00,0.68389,0.68396,0.68385,0.68385,344300000.0
2006-01-27 20:21:00,0.68387,0.684,0.68387,0.684,34200000.0
2006-01-27 20:22:00,0.68396,0.68424,0.68394,0.68424,135700001.0
2006-01-27 20:23:00,0.68431,0.68435,0.68427,0.6843,654599993.0
2006-01-27 20:24:00,0.68417,0.68432,0.68417,0.68429,298299995.0
2006-01-27 20:25:00,0.68431,0.68442,0.6843,0.68438,564300000.0
2006-01-27 20:26:00,0.68434,0.68436,0.68419,0.68419,902100002.0
2006-01-27 20:27:00,0.6842,0.68426,0.68416,0.6842,374699998.0
2006-01-27 20:28:00,0.68421,0.68421,0.68409,0.68415,543600001.0
2006-01-27 20:29:00,0.68417,0.68422,0.6841,0.68417,587699997.0
2006-01-27 20:30:00,0.68414,0.68414,0.68389,0.68389,1466600013.0
2006-01-27 20:31:00,0.68388,0.68405,0.68388,0.68398,973599998.0
2006-01-27 20:32:00,0.68399,0.68411,0.68395,0.68411,1262200004.0
2006-01-27 20:33:00,0.68412,0.68428,0.68407,0.68407,301599999.0
2006-01-27 20:34:00,0.68403,0.6842,0.68398,0.68419,460399998.0
2006-01-27 20:35:00,0.68424,0.68424,0.68414,0.6842,342399999.0
2006-01-27 20:36:00,0.68423,0.68435,0.68423,0.68435,308600001.0
2006-01-27 20:37:00,0.68434,0.68434,0.68416,0.68419,600400000.0
2006-01-27 20:38:00,0.68416,0.68425,0.68416,0.68416,745900003.0
2006-01-27 20:39:00,0.68418,0.6843,0.68418,0.68425,552999998.0
2006-01-27 20:40:00,0.68422,0.68424,0.68415,0.68417,350100001.0
2006-01-27 20:41:00,0.6842,0.68426,0.68417,0.68417,256000000.0
2006-01-27 20:42:00,0.68419,0.68423,0.68419,0.6842,197699998.0
2006-01-27 20:43:00,0.68418,0.68419,0.68407,0.68407,649700006.0
2006-01-27 20:44:00,0.68409,0.68409,0.68401,0.68407,1053599987.0
2006-01-27 20:45:00,0.68407,0.68413,0.68402,0.68412,406200004.0
2006-01-27 20:46:00,0.68418,0.68423,0.6841,0.68422,209700001.0
2006-01-27 20:47:00,0.68421,0.68423,0.68411,0.6842,617100000.0
2006-01-27 20:48:00,0.68418,0.68424,0.68413,0.68415,718900000.0
2006-01-27 20:49:00,0.68415,0.68415,0.68407,0.6841,204799999.0
2006-01-27 20:50:00,0.68409,0.68409,0.68397,0.68406,1473399991.0
2006-01-27 20:51:00,0.68407,0.68409,0.68402,0.68402,383599994.0
2006-01-27 20:52:00,0.68407,0.68412,0.68404,0.68407,622299997.0
2006-01-27 20:53:00,0.68412,0.68426,0.68412,0.68417,882499996.0
2006-01-27 20:54:00,0.68418,0.68418,0.68399,0.6841,534000003.0
2006-01-27 20:55:00,0.68409,0.68414,0.68405,0.68405,346800003.0
2006-01-27 20:56:00,0.68403,0.6841,0.68398,0.684,1249100003.0
2006-01-27 20:57:00,0.68397,0.68404,0.68393,0.684,1054400003.0
2006-01-27 20:58:00,0.68402,0.68414,0.68402,0.68409,629700001.0
2006-01-27 20:59:00,0.6841,0.68414,0.68405,0.68405,1622800004.0
2006-01-27 21:00:00,0.68408,0.68414,0.68405,0.68406,1561000003.0
2006-01-27 21:01:00,0.68403,0.68403,0.68392,0.684,1140099992.0
2006-01-27 21:02:00,0.68402,0.68413,0.68402,0.68411,601400002.0
2006-01-27 21:03:00,0.68411,0.68419,0.68407,0.68407,643200000.0
2006-01-27 21:04:00,0.68407,0.68411,0.68404,0.68411,519299999.0
2006-01-27 21:05:00,0.6841,0.68423,0.6841,0.68423,501099999.0
2006-01-27 21:06:00,0.68423,0.68428,0.68417,0.68417,775700001.0
2006-01-27 21:07:00,0.68413,0.68415,0.68406,0.68409,214499999.0
2006-01-27 21:08:00,0.68409,0.68412,0.68401,0.68404,90400000.0
2006-01-27 21:09:00,0.68405,0.68413,0.68398,0.68408,386500004.0
2006-01-27 21:10:00,0.68409,0.68414,0.68406,0.6841,169200002.0
2006-01-27 21:11:00,0.6841,0.68427,0.68409,0.68427,222599995.0
2006-01-27 21:12:00,0.6843,0.68437,0.68425,0.68425,123000000.0
2006-01-27 21:13:00,0.68419,0.6842,0.68407,0.68407,307100001.0
2006-01-27 21:14:00,0.68411,0.68417,0.68408,0.6841,770800004.0
2006-01-27 21:15:00,0.6841,0.68414,0.68407,0.68414,510300000.0
2006-01-27 21:16:00,0.68412,0.68417,0.68406,0.68417,397099992.0
2006-01-27 21:17:00,0.68414,0.68416,0.68407,0.6841,201900003.0
2006-01-27 21:18:00,0.68408,0.68418,0.68408,0.68418,97600003.0
2006-01-27 21:19:00,0.68418,0.68422,0.68415,0.68415,561700001.0
2006-01-27 21:20:00,0.68422,0.68426,0.68417,0.68418,1028300005.0
2006-01-27 21:21:00,0.68422,0.68426,0.68417,0.68419,287900002.0
2006-01-27 21:22:00,0.6842,0.68422,0.68414,0.68422,788099995.0
2006-01-27 21:23:00,0.68421,0.68427,0.68421,0.68422,176399999.0
2006-01-27 21:24:00,0.68424,0.68424,0.6842,0.6842,200100000.0
2006-01-27 21:25:00,0.68424,0.68434,0.68424,0.68434,268100005.0
2006-01-27 21:26:00,0.68438,0.68438,0.68431,0.68438,169399997.0
2006-01-27 21:27:00,0.68433,0.68433,0.68425,0.6843,174000002.0
2006-01-27 21:28:00,0.68435,0.68437,0.68428,0.68437,195499999.0
2006-01-27 21:29:00,0.68435,0.68439,0.68432,0.68439,81199999.0
2006-01-27 21:30:00,0.68442,0.68447,0.6844,0.68443,202099998.0
2006-01-27 21:31:00,0.68448,0.68453,0.68447,0.68453,271599995.0
2006-01-27 21:32:00,0.68452,0.68454,0.68445,0.68447,1007700004.0
2006-01-27 21:33:00,0.68447,0.68452,0.68444,0.68444,544699989.0
2006-01-27 21:34:00,0.68443,0.68445,0.68442,0.68443,427100009.0
2006-01-27 21:35:00,0.68448,0.68456,0.68447,0.68456,302300006.0
2006-01-27 21:36:00,0.6846,0.68466,0.68457,0.68457,80699997.0
2006-01-27 21:37:00,0.68461,0.68464,0.68459,0.6846,186900003.0
2006-01-27 21:38:00,0.68456,0.68463,0.68453,0.68463,91000000.0
2006-01-27 21:39:00,0.68458,0.68462,0.68458,0.68459,160600000.0
2006-01-27 21:40:00,0.68451,0.68457,0.68448,0.68448,226199999.0
2006-01-27 21:41:00,0.68448,0.68448,0.68445,0.68445,107999999.0
2006-01-27 21:42:00,0.68442,0.68458,0.68442,0.68458,254700000.0
2006-01-27 21:43:00,0.68454,0.68458,0.68449,0.68456,293800002.0
2006-01-27 21:44:00,0.68458,0.68458,0.68455,0.68456,418699997.0
2006-01-27 21:45:00,0.68451,0.68455,0.68447,0.6845,102700002.0
2006-01-27 21:46:00,0.68453,0.68466,0.68451,0.68463,450899994.0
2006-01-27 21:47:00,0.68468,0.68476,0.68468,0.6847,321300005.0
2006-01-27 21:48:00,0.68472,0.68475,0.68469,0.68469,100599999.0
2006-01-27 21:49:00,0.68467,0.68471,0.68467,0.68467,124900000.0
2006-01-27 21:50:00,0.6846,0.68468,0.68459,0.68465,234700004.0
2006-01-27 21:51:00,0.68465,0.68468,0.68461,0.68463,231399999.0
2006-01-27 21:52:00,0.68461,0.68474,0.68461,0.68473,129600002.0
2006-01-27 21:53:00,0.68476,0.68476,0.68461,0.68463,55399999.0
2006-01-27 21:54:00,0.68464,0.68465,0.68461,0.68463,398200000.0
2006-01-27 21:55:00,0.68463,0.68469,0.6846,0.6846,221100000.0
2006-01-27 21:56:00,0.68464,0.68466,0.6846,0.6846,183600000.0
2006-01-27 21:57:00,0.68464,0.68467,0.68461,0.68464,382400000.0
2006-01-27 21:58:00,0.68461,0.68461,0.68456,0.68459,94400000.0
2006-01-27 21:59:00,0.6846,0.68461,0.68454,0.68457,513500005.0
2006-01-27 22:00:00,0.68456,0.68461,0.68452,0.68461,346100003.0
2006-01-27 22:01:00,0.68463,0.68463,0.68453,0.68453,257500005.0
2006-01-27 22:02:00,0.68451,0.68458,0.68446,0.68446,417400006.0
2006-01-27 22:03:00,0.68445,0.68448,0.68445,0.68448,309200003.0
2006-01-27 22:04:00,0.68449,0.6846,0.68445,0.68456,380399996.0
2006-01-27 22:05:00,0.68453,0.68454,0.68445,0.68451,183400000.0
2006-01-27 22:06:00,0.68454,0.68455,0.6845,0.68454,166200003.0
2006-01-27 22:07:00,0.68452,0.68457,0.68449,0.68457,150199999.0
2006-01-27 22:08:00,0.68459,0.68471,0.68459,0.68465,434899997.0
2006-01-27 22:09:00,0.68467,0.6847,0.68467,0.6847,171100002.0
2006-01-27 22:10:00,0.68467,0.68473,0.68465,0.68468,91800001.0
2006-01-27 22:11:00,0.68468,0.68468,0.68462,0.68462,130000000.0
2006-01-27 22:12:00,0.68462,0.68462,0.68453,0.68457,445700001.0
2006-01-27 22:13:00,0.68459,0.68463,0.68454,0.68457,191700003.0
2006-01-27 22:14:00,0.68456,0.68458,0.68449,0.68456,77200001.0
2006-01-27 22:15:00,0.68458,0.68465,0.68456,0.68461,480000003.0
2006-01-27 22:16:00,0.68461,0.68464,0.68456,0.68458,497799997.0
2006-01-27 22:17:00,0.68461,0.68466,0.68458,0.68458,229700005.0
2006-01-27 22:18:00,0.68459,0.68464,0.68456,0.68464,298700006.0
2006-01-27 22:19:00,0.68463,0.68463,0.6845,0.68455,103900001.0
2006-01-27 22:20:00,0.68456,0.68456,0.6845,0.6845,121400000.0
2006-01-27 22:21:00,0.68449,0.68454,0.68449,0.68453,317999998.0
2006-01-27 22:22:00,0.6845,0.6845,0.68436,0.6844,402399995.0
2006-01-27 22:23:00,0.68437,0.68451,0.68436,0.68436,377699998.0
2006-01-27 22:24:00,0.6844,0.68442,0.68437,0.68438,257899997.0
2006-01-27 22:25:00,0.68435,0.6844,0.68435,0.6844,209000000.0
2006-01-27 22:26:00,0.68435,0.68435,0.68422,0.68435,273500005.0
2006-01-27 22:27:00,0.68432,0.68432,0.68427,0.6843,93400000.0
2006-01-27 22:28:00,0.68429,0.68431,0.6842,0.6842,170400004.0
2006-01-27 22:29:00,0.68425,0.68427,0.68419,0.68427,283099999.0
2006-01-27 22:30:00,0.68431,0.68431,0.68426,0.68426,155000003.0
2006-01-27 22:31:00,0.68428,0.68428,0.68425,0.68425,51000000.0
2006-01-27 22:32:00,0.68428,0.68428,0.68425,0.68425,302199997.0
2006-01-27 22:33:00,0.68425,0.68427,0.68423,0.68427,153999997.0
2006-01-27 22:34:00,0.68428,0.68428,0.68423,0.68425,375600002.0
2006-01-27 22:35:00,0.68425,0.68432,0.68421,0.68432,160300003.0
2006-01-27 22:36:00,0.68434,0.68435,0.6843,0.68431,198099999.0
2006-01-27 22:37:00,0.6843,0.6843,0.68422,0.68424,351500001.0
2006-01-27 22:38:00,0.68427,0.68427,0.68423,0.68423,36500001.0
2006-01-27 22:39:00,0.68422,0.68425,0.68419,0.68419,291400003.0
2006-01-27 22:40:00,0.68415,0.68416,0.68408,0.68414,494300002.0
2006-01-27 22:41:00,0.68415,0.68419,0.68415,0.68417,256600003.0
2006-01-27 22:42:00,0.68407,0.68416,0.68407,0.68415,297200002.0
2006-01-27 22:43:00,0.68418,0.68418,0.68408,0.68414,190599993.0
2006-01-27 22:44:00,0.68416,0.68418,0.68412,0.68412,119900001.0
2006-01-27 22:45:00,0.68412,0.68412,0.68403,0.68405,166999999.0
2006-01-27 22:46:00,0.68407,0.6841,0.684,0.68405,204400001.0
2006-01-27 22:47:00,0.68409,0.68412,0.684,0.684,173700001.0
2006-01-27 22:48:00,0.684,0.6841,0.68397,0.68397,344900002.0
2006-01-27 22:49:00,0.68412,0.68416,0.68409,0.6841,252399995.0
2006-01-27 22:50:00,0.68417,0.68422,0.68411,0.68417,141100000.0
2006-01-27 22:51:00,0.68412,0.68419,0.68412,0.68413,265300001.0
2006-01-27 22:52:00,0.68412,0.68419,0.68406,0.68415,109999999.0
2006-01-27 22:53:00,0.68416,0.68425,0.68416,0.68418,153400001.0
2006-01-27 22:54:00,0.68418,0.68434,0.68418,0.68431,150600001.0
2006-01-27 22:55:00,0.6843,0.68435,0.68428,0.68428,47900000.0
2006-01-27 22:56:00,0.68427,0.68429,0.68426,0.68429,118000000.0
2006-01-27 22:57:00,0.68425,0.68428,0.68414,0.68421,134500000.0
2006-01-27 22:58:00,0.68421,0.68422,0.68412,0.68415,341400001.0
2006-01-27 22:59:00,0.6842,0.6843,0.68417,0.68417,207200003.0
2006-01-27 23:00:00,0.68404,0.68437,0.68404,0.68429,233600002.0
2006-01-27 23:01:00,0.68425,0.68432,0.68425,0.68431,123000000.0
2006-01-27 23:02:00,0.68428,0.6843,0.68424,0.6843,244600000.0
2006-01-27 23:03:00,0.68433,0.68433,0.68426,0.6843,91700001.0
2006-01-27 23:04:00,0.68427,0.68427,0.68417,0.68417,93500001.0
2006-01-27 23:05:00,0.68415,0.68423,0.68415,0.6842,233100005.0
2006-01-27 23:06:00,0.68422,0.68433,0.68422,0.68433,90500001.0
2006-01-27 23:07:00,0.68428,0.68428,0.6842,0.6842,76799998.0
2006-01-27 23:08:00,0.68421,0.68428,0.68421,0.68426,78900000.0
2006-01-27 23:09:00,0.68429,0.6843,0.68422,0.6843,190799997.0
2006-01-27 23:10:00,0.68426,0.68426,0.68419,0.68425,102999998.0
2006-01-27 23:11:00,0.68428,0.68428,0.6842,0.68426,149599996.0
2006-01-27 23:12:00,0.68428,0.68434,0.68426,0.6843,181899996.0
2006-01-27 23:13:00,0.68421,0.68428,0.68421,0.68428,84399999.0
2006-01-27 23:14:00,0.68428,0.68433,0.68422,0.68424,111100000.0
2006-01-27 23:15:00,0.68426,0.68431,0.68425,0.68426,93599999.0
2006-01-27 23:16:00,0.68425,0.68428,0.6842,0.6842,93400001.0
2006-01-27 23:17:00,0.68425,0.68428,0.6842,0.68428,252200001.0
2006-01-27 23:18:00,0.68425,0.68428,0.68425,0.68425,145800001.0
2006-01-27 23:19:00,0.68425,0.68426,0.68425,0.68426,32699999.0
2006-01-27 23:20:00,0.68427,0.68431,0.68427,0.68431,79200000.0
2006-01-27 23:21:00,0.68431,0.68432,0.68429,0.68429,21600000.0
2006-01-27 23:22:00,0.68435,0.68444,0.68433,0.68437,175500006.0
2006-01-27 23:23:00,0.68437,0.6844,0.68434,0.68437,239200004.0
2006-01-27 23:24:00,0.68442,0.68444,0.68437,0.68442,188599999.0
2006-01-27 23:25:00,0.68434,0.68436,0.68434,0.68436,36700001.0
2006-01-27 23:26:00,0.68429,0.68433,0.68427,0.68427,210799995.0
2006-01-27 23:27:00,0.68423,0.68428,0.68418,0.68423,282700000.0
2006-01-27 23:28:00,0.68432,0.68432,0.68431,0.68431,100600003.0
2006-01-27 23:29:00,0.6843,0.68432,0.68425,0.68425,77500002.0
2006-01-27 23:30:00,0.68428,0.68434,0.68425,0.68428,82000001.0
2006-01-27 23:31:00,0.68432,0.68435,0.68423,0.6843,79399998.0
2006-01-27 23:32:00,0.68433,0.68434,0.6843,0.68431,142100002.0
2006-01-27 23:33:00,0.68434,0.68435,0.68429,0.68435,174199996.0
2006-01-27 23:34:00,0.68436,0.68437,0.68431,0.68431,78100001.0
2006-01-27 23:35:00,0.68436,0.6844,0.68433,0.6844,81299998.0
2006-01-27 23:36:00,0.68434,0.68434,0.68427,0.68427,6400000.0
2006-01-27 23:37:00,0.6843,0.68432,0.68424,0.68431,183599998.0
2006-01-27 23:38:00,0.68428,0.68441,0.68428,0.68437,188399998.0
2006-01-27 23:39:00,0.68441,0.68442,0.68437,0.6844,131799998.0
2006-01-27 23:40:00,0.68438,0.68438,0.68418,0.6842,166200002.0
2006-01-27 23:41:00,0.68415,0.68423,0.68415,0.68422,78600000.0
2006-01-27 23:42:00,0.68422,0.68422,0.68412,0.68414,135400000.0
2006-01-27 23:43:00,0.68413,0.68413,0.68399,0.68399,256199999.0
2006-01-27 23:44:00,0.68395,0.68397,0.68389,0.6839,245299997.0
2006-01-27 23:45:00,0.68387,0.68396,0.68387,0.6839,199099999.0
2006-01-27 23:46:00,0.6839,0.68392,0.68385,0.68387,50400000.0
2006-01-27 23:47:00,0.68386,0.68386,0.68382,0.68382,46299998.0
2006-01-27 23:48:00,0.68378,0.68378,0.68369,0.68369,30400000.0
2006-01-27 23:49:00,0.68367,0.68384,0.68367,0.68378,95299999.0
2006-01-27 23:50:00,0.68376,0.68386,0.68376,0.68386,83000001.0
2006-01-27 23:51:00,0.68388,0.68388,0.68382,0.68382,20900000.0
2006-01-27 23:52:00,0.68386,0.68386,0.68371,0.68383,229300000.0
2006-01-27 23:53:00,0.68381,0.68386,0.68378,0.68378,119799999.0
2006-01-27 23:54:00,0.68385,0.68392,0.68383,0.68385,225299999.0
2006-01-27 23:55:00,0.68388,0.68388,0.68382,0.68382,90199998.0
2006-01-27 23:56:00,0.68379,0.68392,0.68375,0.68392,176900004.0
2006-01-27 23:57:00,0.68397,0.68405,0.68397,0.68401,191300003.0
2006-01-27 23:58:00,0.68407,0.68407,0.68378,0.68378,55100002.0
2006-01-27 23:59:00,0.68407,0.68414,0.68407,0.68414,96799999.0
2006-01-30 00:00:00,0.68405,0.68423,0.68397,0.68397,179700000.0
2006-01-30 00:01:00,0.68416,0.68422,0.68407,0.68413,170100001.0
2006-01-30 00:02:00,0.68414,0.68435,0.68401,0.68415,103100000.0
2006-01-30 00:03:00,0.68405,0.68405,0.68384,0.68401,129000001.0
2006-01-30 00:04:00,0.68375,0.6842,0.68372,0.68404,275100006.0
2006-01-30 00:05:00,0.6842,0.68429,0.68406,0.68415,172499998.0
2006-01-30 00:06:00,0.68406,0.68425,0.68397,0.68418,164200000.0
2006-01-30 00:07:00,0.68422,0.68433,0.684,0.68414,128499997.0
2006-01-30 00:08:00,0.68423,0.68443,0.68417,0.68433,158900004.0
2006-01-30 00:09:00,0.6842,0.68434,0.68415,0.68425,128800004.0
2006-01-30 00:10:00,0.68411,0.68436,0.68402,0.6843,242199993.0
2006-01-30 00:11:00,0.68435,0.68435,0.68416,0.68428,95300000.0
2006-01-30 00:12:00,0.68421,0.68446,0.68418,0.68446,97600001.0
2006-01-30 00:13:00,0.68439,0.68439,0.6842,0.68429,64100002.0
2006-01-30 00:14:00,0.68435,0.68437,0.68413,0.68424,166199998.0
2006-01-30 00:15:00,0.6842,0.68441,0.6842,0.68431,140299999.0
2006-01-30 00:16:00,0.68428,0.68436,0.68402,0.68402,85400000.0
2006-01-30 00:17:00,0.68396,0.68436,0.68396,0.68434,114200001.0
2006-01-30 00:18:00,0.68429,0.68439,0.68411,0.68427,110299999.0
2006-01-30 00:19:00,0.68428,0.68429,0.68417,0.6842,157600000.0
2006-01-30 00:20:00,0.6842,0.68438,0.6842,0.68438,128900000.0
2006-01-30 00:21:00,0.68437,0.68437,0.68395,0.6842,212199998.0
2006-01-30 00:22:00,0.6841,0.68442,0.68407,0.68417,244199997.0
2006-01-30 00:23:00,0.6843,0.68435,0.68412,0.6842,166700002.0
2006-01-30 00:24:00,0.68437,0.68439,0.68412,0.68419,148399996.0
2006-01-30 00:25:00,0.68417,0.68432,0.68417,0.68426,152599998.0
2006-01-30 00:26:00,0.68423,0.68432,0.68406,0.6841,147400000.0
2006-01-30 00:27:00,0.68414,0.68426,0.68403,0.68426,111899998.0
2006-01-30 00:28:00,0.68418,0.68427,0.68409,0.68411,144499999.0
2006-01-30 00:29:00,0.6843,0.68452,0.68422,0.68422,140600000.0
2006-01-30 00:30:00,0.68428,0.68436,0.68416,0.68436,142900002.0
2006-01-30 00:31:00,0.68422,0.68433,0.68392,0.68414,144300001.0
2006-01-30 00:32:00,0.6839,0.68428,0.68384,0.68428,16300000.0
2006-01-30 00:33:00,0.68412,0.68422,0.68412,0.68422,160600000.0
2006-01-30 00:34:00,0.68421,0.68431,0.68419,0.68419,181500003.0
2006-01-30 00:35:00,0.6841,0.68425,0.6841,0.68425,217499999.0
2006-01-30 00:36:00,0.68417,0.68417,0.68413,0.68413,26400001.0
2006-01-30 00:37:00,0.68416,0.68416,0.68416,0.68416,49099998.0
2006-01-30 00:38:00,0.68424,0.68425,0.68424,0.68425,42500000.0
2006-01-30 00:39:00,0.68425,0.6843,0.68425,0.6843,40100000.0
2006-01-30 00:40:00,0.6843,0.6843,0.68423,0.68425,63199999.0
2006-01-30 00:41:00,0.68431,0.6844,0.68428,0.68435,177900000.0
2006-01-30 00:42:00,0.68426,0.68426,0.68423,0.68423,86500000.0
2006-01-30 00:43:00,0.68415,0.6842,0.68415,0.6842,20300000.0
2006-01-30 00:44:00,0.68423,0.68423,0.68415,0.68418,165599998.0
2006-01-30 00:45:00,0.68418,0.68418,0.68418,0.68418,8000000.0
2006-01-30 00:46:00,0.6842,0.6842,0.68415,0.68418,137100002.0
2006-01-30 00:47:00,0.68418,0.6842,0.68418,0.6842,46300001.0
2006-01-30 00:48:00,0.6842,0.68427,0.6842,0.6842,122499998.0
2006-01-30 00:49:00,0.68423,0.68423,0.68415,0.68415,119300003.0
2006-01-30 00:50:00,0.6842,0.68423,0.68416,0.68416,48200000.0
2006-01-30 00:51:00,0.68424,0.68435,0.68417,0.68435,128500002.0
2006-01-30 00:52:00,0.68433,0.68435,0.6843,0.6843,30900000.0
2006-01-30 00:53:00,0.6843,0.68433,0.6843,0.68433,79999997.0
2006-01-30 00:54:00,0.68434,0.68434,0.68428,0.68428,43600000.0
2006-01-30 00:55:00,0.68428,0.68429,0.68425,0.68428,91599998.0
2006-01-30 00:56:00,0.68425,0.68426,0.68418,0.68419,39800000.0
2006-01-30 00:57:00,0.68419,0.68426,0.68419,0.6842,165100000.0
2006-01-30 00:58:00,0.68413,0.68417,0.68405,0.68417,183700000.0
2006-01-30 00:59:00,0.68414,0.68414,0.6841,0.68413,109500000.0
2006-01-30 01:00:00,0.68415,0.68415,0.68402,0.68407,110000003.0
2006-01-30 01:01:00,0.6841,0.6841,0.68405,0.68405,33600000.0
2006-01-30 01:02:00,0.68408,0.68408,0.68407,0.68407,66400002.0
2006-01-30 01:03:00,0.68408,0.68416,0.68403,0.68412,272300004.0
2006-01-30 01:04:00,0.68413,0.68413,0.68405,0.6841,143700000.0
2006-01-30 01:05:00,0.68408,0.68408,0.68404,0.68407,54999998.0
2006-01-30 01:06:00,0.68405,0.6841,0.68404,0.6841,55099999.0
2006-01-30 01:07:00,0.68404,0.68406,0.68397,0.68397,100600002.0
2006-01-30 01:08:00,0.684,0.68409,0.684,0.68407,79800000.0
2006-01-30 01:09:00,0.68408,0.68408,0.68397,0.68398,64700001.0
2006-01-30 01:10:00,0.684,0.684,0.68392,0.68398,247499997.0
2006-01-30 01:11:00,0.68399,0.68409,0.68399,0.68408,76799999.0
2006-01-30 01:12:00,0.68407,0.6841,0.68405,0.68407,140300000.0
2006-01-30 01:13:00,0.68409,0.68415,0.68409,0.68415,158400003.0
2006-01-30 01:14:00,0.68405,0.68411,0.68405,0.68411,130899999.0
2006-01-30 01:15:00,0.6841,0.68415,0.6841,0.68413,119900003.0
2006-01-30 01:16:00,0.68413,0.68413,0.68409,0.68411,158100002.0
2006-01-30 01:17:00,0.68412,0.68413,0.6841,0.6841,52100002.0
2006-01-30 01:18:00,0.68412,0.68414,0.68407,0.68414,123100003.0
2006-01-30 01:19:00,0.68414,0.68414,0.68405,0.68406,203600000.0
2006-01-30 01:20:00,0.68405,0.6841,0.68403,0.6841,148200001.0
2006-01-30 01:21:00,0.68405,0.68407,0.684,0.68407,101300000.0
2006-01-30 01:22:00,0.68404,0.68411,0.68404,0.68409,91500000.0
2006-01-30 01:23:00,0.6841,0.6841,0.68407,0.68407,58299998.0
2006-01-30 01:24:00,0.6841,0.68413,0.6841,0.68413,27900000.0
2006-01-30 01:25:00,0.68413,0.68413,0.68413,0.68413,8800000.0
2006-01-30 01:26:00,0.68415,0.68415,0.6841,0.6841,19800000.0
2006-01-30 01:27:00,0.68414,0.68414,0.68405,0.68405,258799994.0
2006-01-30 01:28:00,0.68413,0.68413,0.68408,0.68408,91999999.0
2006-01-30 01:29:00,0.6841,0.68421,0.6841,0.68421,104800001.0
2006-01-30 01:30:00,0.68422,0.68424,0.68417,0.6842,199300001.0
2006-01-30 01:31:00,0.68417,0.6842,0.68417,0.68417,75699999.0
2006-01-30 01:32:00,0.68423,0.68423,0.68423,0.68423,5600000.0
2006-01-30 01:33:00,0.68419,0.68422,0.68419,0.68421,34300001.0
2006-01-30 01:34:00,0.68424,0.68424,0.68417,0.68417,137099997.0
2006-01-30 01:35:00,0.68417,0.68417,0.6841,0.6841,135800003.0
2006-01-30 01:36:00,0.68412,0.68415,0.68412,0.68412,28800000.0
2006-01-30 01:37:00,0.68415,0.68419,0.68415,0.68416,191700003.0
2006-01-30 01:38:00,0.68412,0.68417,0.68407,0.68412,115100003.0
2006-01-30 01:39:00,0.68413,0.68416,0.68407,0.68416,58400000.0
2006-01-30 01:40:00,0.6841,0.68412,0.68403,0.68403,259400002.0
2006-01-30 01:41:00,0.68402,0.68405,0.684,0.68403,203600001.0
2006-01-30 01:42:00,0.68401,0.68403,0.68398,0.68398,40299999.0
2006-01-30 01:43:00,0.68394,0.68394,0.68389,0.68389,35899999.0
2006-01-30 01:44:00,0.68384,0.68384,0.68376,0.68377,156100005.0
2006-01-30 01:45:00,0.68384,0.68395,0.68384,0.68391,53800001.0
2006-01-30 01:46:00,0.68388,0.68388,0.68383,0.68383,117099999.0
2006-01-30 01:47:00,0.68391,0.68394,0.68389,0.68389,118900002.0
2006-01-30 01:48:00,0.6839,0.68395,0.68388,0.68393,143800001.0
2006-01-30 01:49:00,0.68393,0.68394,0.68387,0.68393,238599999.0
2006-01-30 01:50:00,0.68391,0.68397,0.68388,0.68395,218000005.0
2006-01-30 01:51:00,0.68397,0.68405,0.68397,0.68405,102100003.0
2006-01-30 01:52:00,0.68403,0.68407,0.684,0.68402,216100002.0
2006-01-30 01:53:00,0.68403,0.68408,0.68401,0.68403,122599999.0
2006-01-30 01:54:00,0.68398,0.68407,0.68393,0.68402,130199999.0
2006-01-30 01:55:00,0.68397,0.68397,0.68384,0.68388,188600004.0
2006-01-30 01:56:00,0.68389,0.68396,0.68387,0.68396,172799999.0
2006-01-30 01:57:00,0.68397,0.68397,0.68392,0.68393,87100000.0
2006-01-30 01:58:00,0.6839,0.684,0.6839,0.68396,155100002.0
2006-01-30 01:59:00,0.68397,0.68398,0.68393,0.68393,118900000.0
2006-01-30 02:00:00,0.6839,0.68392,0.68384,0.68384,133100000.0
2006-01-30 02:01:00,0.6839,0.68395,0.68388,0.6839,197500000.0
2006-01-30 02:02:00,0.68387,0.68394,0.68387,0.68394,82500001.0
2006-01-30 02:03:00,0.68396,0.68398,0.6839,0.6839,31600000.0
2006-01-30 02:04:00,0.68392,0.68398,0.68384,0.68384,96700001.0
2006-01-30 02:05:00,0.68388,0.68389,0.68382,0.68389,166100003.0
2006-01-30 02:06:00,0.68389,0.68395,0.68387,0.6839,286600003.0
2006-01-30 02:07:00,0.68393,0.68393,0.68385,0.68387,84000000.0
2006-01-30 02:08:00,0.68386,0.68386,0.6838,0.6838,100099998.0
2006-01-30 02:09:00,0.68385,0.68386,0.68375,0.68378,240600002.0
2006-01-30 02:10:00,0.68378,0.68383,0.68376,0.68377,187800001.0
2006-01-30 02:11:00,0.68371,0.68371,0.68361,0.68365,112100000.0
2006-01-30 02:12:00,0.68364,0.68372,0.68364,0.68367,62600001.0
2006-01-30 02:13:00,0.68365,0.68375,0.68363,0.68375,178700004.0
2006-01-30 02:14:00,0.68369,0.6837,0.68359,0.68362,62400001.0
2006-01-30 02:15:00,0.68363,0.68369,0.68363,0.68365,150400006.0
2006-01-30 02:16:00,0.68365,0.6837,0.68363,0.68368,106700000.0
2006-01-30 02:17:00,0.68369,0.6838,0.68369,0.6838,158000002.0
2006-01-30 02:18:00,0.68376,0.68376,0.68374,0.68374,9000000.0
2006-01-30 02:19:00,0.68367,0.68367,0.6836,0.68365,167800000.0
2006-01-30 02:20:00,0.68362,0.68368,0.68362,0.68365,93099998.0
2006-01-30 02:21:00,0.68363,0.6837,0.68357,0.6837,138500000.0
2006-01-30 02:22:00,0.68372,0.68379,0.68372,0.68373,143300002.0
2006-01-30 02:23:00,0.68374,0.68374,0.68368,0.68368,154699999.0
2006-01-30 02:24:00,0.6837,0.68376,0.68367,0.6837,80400000.0
2006-01-30 02:25:00,0.68372,0.68378,0.68368,0.68371,185500001.0
2006-01-30 02:26:00,0.68368,0.68368,0.6836,0.6836,131700002.0
2006-01-30 02:27:00,0.68356,0.68363,0.68355,0.68355,180400001.0
2006-01-30 02:28:00,0.68358,0.6836,0.68355,0.68355,204700003.0
2006-01-30 02:29:00,0.68358,0.6836,0.68355,0.6836,114100000.0
2006-01-30 02:30:00,0.68357,0.68362,0.68357,0.68362,175599999.0
2006-01-30 02:31:00,0.68354,0.68363,0.68354,0.68357,171800000.0
2006-01-30 02:32:00,0.68357,0.68357,0.68355,0.68356,43300002.0
2006-01-30 02:33:00,0.68356,0.68358,0.6835,0.6835,87600001.0
2006-01-30 02:34:00,0.68352,0.68358,0.68352,0.68356,83799997.0
2006-01-30 02:35:00,0.68353,0.68353,0.6835,0.6835,23200000.0
2006-01-30 02:36:00,0.68349,0.68353,0.68346,0.68353,255399995.0
2006-01-30 02:37:00,0.68355,0.68355,0.68347,0.6835,61400000.0
2006-01-30 02:38:00,0.68346,0.68346,0.68333,0.68338,76499999.0
2006-01-30 02:39:00,0.68338,0.68344,0.68333,0.68335,178799998.0
2006-01-30 02:40:00,0.68336,0.68343,0.68333,0.68343,102700001.0
2006-01-30 02:41:00,0.68338,0.6834,0.6832,0.6832,108100000.0
2006-01-30 02:42:00,0.68322,0.68342,0.68318,0.68342,172599998.0
2006-01-30 02:43:00,0.68341,0.68341,0.68332,0.68332,51299998.0
2006-01-30 02:44:00,0.68332,0.68337,0.68332,0.68332,252699997.0
2006-01-30 02:45:00,0.68328,0.68334,0.68328,0.68332,51599999.0
2006-01-30 02:46:00,0.68329,0.68336,0.68329,0.68335,61400001.0
2006-01-30 02:47:00,0.68344,0.6835,0.68344,0.6835,40200000.0
2006-01-30 02:48:00,0.68355,0.68355,0.68351,0.68351,47300001.0
2006-01-30 02:49:00,0.68353,0.68356,0.68347,0.68349,204299997.0
2006-01-30 02:50:00,0.68347,0.68353,0.68346,0.68353,165999999.0
2006-01-30 02:51:00,0.68355,0.68358,0.68354,0.68355,77399998.0
2006-01-30 02:52:00,0.68358,0.68367,0.68358,0.68363,149400001.0
2006-01-30 02:53:00,0.68356,0.68356,0.68339,0.68339,109400002.0
2006-01-30 02:54:00,0.68337,0.68348,0.68336,0.68346,124600000.0
2006-01-30 02:55:00,0.68355,0.68355,0.68343,0.68348,147799999.0
2006-01-30 02:56:00,0.6835,0.68358,0.6835,0.68358,36700000.0
2006-01-30 02:57:00,0.68354,0.68356,0.68347,0.68347,186600000.0
2006-01-30 02:58:00,0.68348,0.68355,0.68343,0.68355,110000001.0
2006-01-30 02:59:00,0.68358,0.68364,0.68347,0.68355,180599998.0
2006-01-30 03:00:00,0.68357,0.68358,0.68348,0.68358,138200002.0
2006-01-30 03:01:00,0.68355,0.68356,0.68352,0.68352,122400000.0
2006-01-30 03:02:00,0.68358,0.68362,0.68358,0.68362,30500001.0
2006-01-30 03:03:00,0.68361,0.68363,0.68356,0.68358,125500003.0
2006-01-30 03:04:00,0.6836,0.68365,0.6836,0.6836,128700003.0
2006-01-30 03:05:00,0.68362,0.68365,0.68356,0.68358,186299998.0
2006-01-30 03:06:00,0.68362,0.68363,0.68354,0.68363,219400001.0
2006-01-30 03:07:00,0.6836,0.68368,0.6836,0.68366,127400002.0
2006-01-30 03:08:00,0.68361,0.68361,0.68355,0.68355,42600000.0
2006-01-30 03:09:00,0.68357,0.68362,0.68352,0.68352,153999999.0
2006-01-30 03:10:00,0.68356,0.68359,0.68354,0.68358,132200000.0
2006-01-30 03:11:00,0.68355,0.6836,0.68354,0.68354,60799998.0
2006-01-30 03:12:00,0.68356,0.68363,0.68356,0.68358,120500002.0
2006-01-30 03:13:00,0.6836,0.68363,0.6836,0.68363,19800000.0
2006-01-30 03:14:00,0.68363,0.68363,0.68359,0.68361,86300002.0
2006-01-30 03:15:00,0.68363,0.68371,0.68361,0.68365,87100001.0
2006-01-30 03:16:00,0.68363,0.68363,0.68351,0.68354,121900002.0
2006-01-30 03:17:00,0.6836,0.6836,0.68354,0.68358,197200000.0
2006-01-30 03:18:00,0.68359,0.68365,0.68359,0.68365,107699996.0
2006-01-30 03:19:00,0.68365,0.68368,0.68361,0.68361,171000005.0
2006-01-30 03:20:00,0.68368,0.68375,0.68361,0.68373,163700003.0
2006-01-30 03:21:00,0.68368,0.68389,0.68368,0.68382,100799998.0
2006-01-30 03:22:00,0.68375,0.68375,0.6836,0.68365,101800003.0
2006-01-30 03:23:00,0.68363,0.68368,0.68358,0.68368,67000000.0
2006-01-30 03:24:00,0.68372,0.68373,0.68363,0.68364,206199998.0
2006-01-30 03:25:00,0.68359,0.68359,0.68345,0.68356,121400000.0
2006-01-30 03:26:00,0.68369,0.68395,0.68361,0.68395,209600003.0
2006-01-30 03:27:00,0.68399,0.68403,0.68385,0.68385,156399999.0
2006-01-30 03:28:00,0.68385,0.68388,0.6838,0.68388,178000001.0
2006-01-30 03:29:00,0.68392,0.68393,0.68391,0.68393,64899999.0
2006-01-30 03:30:00,0.68388,0.68388,0.68375,0.68375,111000002.0
2006-01-30 03:31:00,0.68381,0.68382,0.68377,0.6838,128400000.0
2006-01-30 03:32:00,0.68373,0.68379,0.68373,0.68379,10300000.0
2006-01-30 03:33:00,0.68374,0.68379,0.68365,0.68375,148400002.0
2006-01-30 03:34:00,0.68369,0.68378,0.68369,0.68373,322500001.0
2006-01-30 03:35:00,0.68374,0.68388,0.68374,0.68388,170799999.0
2006-01-30 03:36:00,0.68388,0.68392,0.68383,0.68387,216300000.0
2006-01-30 03:37:00,0.68388,0.68397,0.68388,0.68393,113300000.0
2006-01-30 03:38:00,0.68395,0.684,0.68395,0.68399,122600000.0
2006-01-30 03:39:00,0.68407,0.68407,0.68397,0.68397,92699999.0
2006-01-30 03:40:00,0.6839,0.68398,0.68388,0.68398,148400000.0
2006-01-30 03:41:00,0.684,0.68405,0.68394,0.68399,305600000.0
2006-01-30 03:42:00,0.68399,0.68399,0.68393,0.68395,109499998.0
2006-01-30 03:43:00,0.68395,0.68395,0.68395,0.68395,26100001.0
2006-01-30 03:44:00,0.68395,0.68399,0.68393,0.68397,180800000.0
2006-01-30 03:45:00,0.68392,0.68395,0.68392,0.68395,57000000.0
2006-01-30 03:46:00,0.68392,0.68392,0.68392,0.68392,50899999.0
2006-01-30 03:47:00,0.68395,0.68395,0.68389,0.68389,89599999.0
2006-01-30 03:48:00,0.68381,0.68384,0.68381,0.68384,26300001.0
2006-01-30 03:49:00,0.68376,0.68382,0.68372,0.68378,102300001.0
2006-01-30 03:50:00,0.68375,0.68378,0.68375,0.68378,88600000.0
2006-01-30 03:51:00,0.68376,0.68377,0.68376,0.68377,42999998.0
2006-01-30 03:52:00,0.68373,0.68373,0.68361,0.68365,141700003.0
2006-01-30 03:53:00,0.68372,0.68373,0.68361,0.68367,190100001.0
2006-01-30 03:54:00,0.68368,0.6837,0.68365,0.68366,162599999.0
2006-01-30 03:55:00,0.68363,0.68368,0.68363,0.68368,70099998.0
2006-01-30 03:56:00,0.68368,0.68371,0.68359,0.68371,130800001.0
2006-01-30 03:57:00,0.68367,0.68375,0.68367,0.68372,168600000.0
2006-01-30 03:58:00,0.68366,0.68374,0.68366,0.68372,60500000.0
2006-01-30 03:59:00,0.68375,0.68375,0.68368,0.68368,75900001.0
2006-01-30 04:00:00,0.68372,0.68372,0.68361,0.68369,133099996.0
2006-01-30 04:01:00,0.68365,0.68378,0.68365,0.68378,71700000.0
2006-01-30 04:02:00,0.68378,0.68382,0.68369,0.6837,143699998.0
2006-01-30 04:03:00,0.68373,0.68373,0.68362,0.68362,72200001.0
2006-01-30 04:04:00,0.68359,0.68367,0.68355,0.68367,126299996.0
2006-01-30 04:05:00,0.68368,0.68371,0.68364,0.6837,170200001.0
2006-01-30 04:06:00,0.68367,0.68373,0.68366,0.68371,171200003.0
2006-01-30 04:07:00,0.68371,0.68374,0.6837,0.68372,41100000.0
2006-01-30 04:08:00,0.6837,0.6837,0.68367,0.68367,43200001.0
2006-01-30 04:09:00,0.68369,0.68371,0.68359,0.68366,172399999.0
2006-01-30 04:10:00,0.6837,0.6837,0.68368,0.68368,57500001.0
2006-01-30 04:11:00,0.68371,0.68372,0.68362,0.68362,199500001.0
2006-01-30 04:12:00,0.6836,0.6836,0.68351,0.68351,85500001.0
2006-01-30 04:13:00,0.68352,0.68353,0.68352,0.68353,45600001.0
2006-01-30 04:14:00,0.68348,0.68348,0.68344,0.68344,45499998.0
2006-01-30 04:15:00,0.68349,0.68355,0.68349,0.68355,34400000.0
2006-01-30 04:16:00,0.68346,0.68346,0.68342,0.68342,19100000.0
2006-01-30 04:17:00,0.68338,0.68344,0.68335,0.68335,172300001.0
2006-01-30 04:18:00,0.68332,0.68338,0.68332,0.68332,222999996.0
2006-01-30 04:19:00,0.68333,0.68335,0.68332,0.68332,116700003.0
2006-01-30 04:20:00,0.68336,0.68346,0.68336,0.68342,117100001.0
2006-01-30 04:21:00,0.6834,0.68348,0.68336,0.68348,190400004.0
2006-01-30 04:22:00,0.68353,0.68358,0.68353,0.68354,210199998.0
2006-01-30 04:23:00,0.6836,0.68368,0.6836,0.68362,118200000.0
2006-01-30 04:24:00,0.6836,0.6836,0.68353,0.6836,141599998.0
2006-01-30 04:25:00,0.6836,0.6836,0.6836,0.6836,64899999.0
2006-01-30 04:26:00,0.68352,0.68359,0.68352,0.68357,48599998.0
2006-01-30 04:27:00,0.68355,0.68358,0.6835,0.68358,67700000.0
2006-01-30 04:28:00,0.6835,0.68351,0.68343,0.68343,35900000.0
2006-01-30 04:29:00,0.68345,0.68351,0.68345,0.68348,121400001.0
2006-01-30 04:30:00,0.68348,0.68355,0.68348,0.68351,136499999.0
2006-01-30 04:31:00,0.68352,0.68354,0.68348,0.68353,137400003.0
2006-01-30 04:32:00,0.68357,0.68357,0.68355,0.68357,200900001.0
2006-01-30 04:33:00,0.68361,0.68365,0.68359,0.68361,68799999.0
2006-01-30 04:34:00,0.68359,0.68362,0.68358,0.68358,102500002.0
2006-01-30 04:35:00,0.68358,0.68358,0.68349,0.68358,153899999.0
2006-01-30 04:36:00,0.6836,0.6837,0.6836,0.6837,125399998.0
2006-01-30 04:37:00,0.68365,0.68367,0.6836,0.68362,120900000.0
2006-01-30 04:38:00,0.68363,0.68367,0.68358,0.68365,99599999.0
2006-01-30 04:39:00,0.68363,0.68365,0.68357,0.6836,185799998.0
2006-01-30 04:40:00,0.68365,0.68365,0.68363,0.68363,49299999.0
2006-01-30 04:41:00,0.68364,0.68373,0.68364,0.68368,107800003.0
2006-01-30 04:42:00,0.68366,0.68366,0.68354,0.68359,117499999.0
2006-01-30 04:43:00,0.68356,0.68361,0.68353,0.6836,110699998.0
2006-01-30 04:44:00,0.6836,0.68375,0.6836,0.68375,173799998.0
2006-01-30 04:45:00,0.68368,0.6837,0.68363,0.68368,95699998.0
2006-01-30 04:46:00,0.68368,0.68368,0.68365,0.68366,166899999.0
2006-01-30 04:47:00,0.68366,0.68368,0.68364,0.68368,56500001.0
2006-01-30 04:48:00,0.68371,0.68376,0.68369,0.68369,270400002.0
2006-01-30 04:49:00,0.68369,0.68376,0.68369,0.68374,176500002.0
2006-01-30 04:50:00,0.68374,0.68376,0.68369,0.68376,158800003.0
2006-01-30 04:51:00,0.68383,0.68394,0.68383,0.68387,85400000.0
2006-01-30 04:52:00,0.68388,0.684,0.68388,0.68392,152500000.0
2006-01-30 04:53:00,0.68393,0.68399,0.68389,0.68391,59799998.0
2006-01-30 04:54:00,0.6839,0.6839,0.68388,0.68388,156099999.0
2006-01-30 04:55:00,0.68394,0.68399,0.68392,0.68392,126100001.0
2006-01-30 04:56:00,0.68392,0.68398,0.68392,0.68398,53000001.0
2006-01-30 04:57:00,0.68391,0.68397,0.6839,0.6839,83099999.0
2006-01-30 04:58:00,0.68394,0.68397,0.68391,0.68392,93000002.0
2006-01-30 04:59:00,0.68388,0.68397,0.68388,0.68393,161400001.0
2006-01-30 05:00:00,0.68389,0.68392,0.68389,0.68392,65099998.0
2006-01-30 05:01:00,0.6839,0.68397,0.6839,0.68393,97800000.0
2006-01-30 05:02:00,0.68393,0.68393,0.68388,0.68388,49200000.0
2006-01-30 05:03:00,0.68398,0.68399,0.68391,0.68393,213199998.0
2006-01-30 05:04:00,0.68386,0.68386,0.68382,0.68382,67200001.0
2006-01-30 05:05:00,0.6838,0.68394,0.6838,0.68392,108600001.0
2006-01-30 05:06:00,0.68395,0.68395,0.68393,0.68393,17600000.0
2006-01-30 05:07:00,0.68398,0.6841,0.68398,0.6841,175699996.0
2006-01-30 05:08:00,0.68409,0.6841,0.68399,0.68399,180599998.0
2006-01-30 05:09:00,0.68402,0.68424,0.68402,0.68424,154700002.0
2006-01-30 05:10:00,0.6843,0.68448,0.6843,0.68442,201999996.0
2006-01-30 05:11:00,0.68435,0.68435,0.68426,0.68429,122999999.0
2006-01-30 05:12:00,0.68434,0.68434,0.68426,0.68426,23900000.0
2006-01-30 05:13:00,0.68425,0.68425,0.68418,0.68422,201999999.0
2006-01-30 05:14:00,0.68422,0.68426,0.68419,0.68419,116300001.0
2006-01-30 05:15:00,0.68422,0.68423,0.68422,0.68423,16000000.0
2006-01-30 05:16:00,0.68428,0.68428,0.68415,0.68423,119200001.0
2006-01-30 05:17:00,0.6842,0.6842,0.68416,0.68416,75599999.0
2006-01-30 05:18:00,0.6841,0.68415,0.6841,0.6841,161500001.0
2006-01-30 05:19:00,0.68418,0.68418,0.6841,0.6841,155099998.0
2006-01-30 05:20:00,0.68408,0.6841,0.68408,0.6841,35900000.0
2006-01-30 05:21:00,0.6841,0.68415,0.6841,0.68412,69000000.0
2006-01-30 05:22:00,0.68415,0.6842,0.68409,0.68414,62600001.0
2006-01-30 05:23:00,0.68408,0.68408,0.68402,0.68402,72200000.0
2006-01-30 05:24:00,0.68402,0.68407,0.684,0.684,152100002.0
2006-01-30 05:25:00,0.68403,0.68403,0.68402,0.68402,6300000.0
2006-01-30 05:26:00,0.68399,0.6841,0.68399,0.68404,160699998.0
2006-01-30 05:27:00,0.68407,0.68411,0.68402,0.68411,227900004.0
2006-01-30 05:28:00,0.68412,0.68415,0.68409,0.68409,67899999.0
2006-01-30 05:29:00,0.68411,0.68414,0.6841,0.68413,40099999.0
2006-01-30 05:30:00,0.68413,0.68413,0.68408,0.68409,178200001.0
2006-01-30 05:31:00,0.6841,0.68413,0.6841,0.68413,11000000.0
2006-01-30 05:32:00,0.68409,0.68414,0.68409,0.68409,246000004.0
2006-01-30 05:33:00,0.68416,0.68423,0.68414,0.68421,88500001.0
2006-01-30 05:34:00,0.68418,0.68418,0.68411,0.68411,96500001.0
2006-01-30 05:35:00,0.6841,0.6841,0.68402,0.68402,131799999.0
2006-01-30 05:36:00,0.68404,0.68417,0.68404,0.68409,229199996.0
2006-01-30 05:37:00,0.68407,0.68413,0.68407,0.68408,68200001.0
2006-01-30 05:38:00,0.6841,0.68415,0.68399,0.68399,203000000.0
2006-01-30 05:39:00,0.68402,0.68408,0.68402,0.68402,203899998.0
2006-01-30 05:40:00,0.68408,0.68409,0.68405,0.68409,102500000.0
2006-01-30 05:41:00,0.68409,0.68428,0.68409,0.68428,118000001.0
2006-01-30 05:42:00,0.68431,0.68445,0.68431,0.68445,251799996.0
2006-01-30 05:43:00,0.68443,0.68453,0.68443,0.6845,181999997.0
2006-01-30 05:44:00,0.68452,0.68463,0.68447,0.68463,158400001.0
2006-01-30 05:45:00,0.68462,0.68463,0.68457,0.68457,123000000.0
2006-01-30 05:46:00,0.68461,0.68461,0.68453,0.68453,146699999.0
2006-01-30 05:47:00,0.6845,0.68454,0.68446,0.68447,214300004.0
2006-01-30 05:48:00,0.68443,0.6845,0.6844,0.6845,131300001.0
2006-01-30 05:49:00,0.68449,0.6845,0.6844,0.6844,158200001.0
2006-01-30 05:50:00,0.68441,0.68441,0.68436,0.6844,138299996.0
2006-01-30 05:51:00,0.68445,0.68447,0.6844,0.68445,91100001.0
2006-01-30 05:52:00,0.68444,0.6845,0.6844,0.68446,193100002.0
2006-01-30 05:53:00,0.68446,0.68452,0.68446,0.68447,151600002.0
2006-01-30 05:54:00,0.6845,0.68458,0.6845,0.68455,119800001.0
2006-01-30 05:55:00,0.68455,0.68455,0.68448,0.68448,159599998.0
2006-01-30 05:56:00,0.68448,0.68455,0.68445,0.68447,155100000.0
2006-01-30 05:57:00,0.68446,0.68451,0.68446,0.68448,130099999.0
2006-01-30 05:58:00,0.6844,0.68443,0.6844,0.68442,88500000.0
2006-01-30 05:59:00,0.68438,0.6844,0.68436,0.68437,127899999.0
2006-01-30 06:00:00,0.68436,0.68438,0.68436,0.68437,111599999.0
2006-01-30 06:01:00,0.68437,0.68441,0.68434,0.68434,156199999.0
2006-01-30 06:02:00,0.68434,0.68438,0.68432,0.68432,85800001.0
2006-01-30 06:03:00,0.68437,0.6844,0.68437,0.68437,136699999.0
2006-01-30 06:04:00,0.68432,0.68433,0.68429,0.68432,139599998.0
2006-01-30 06:05:00,0.68435,0.68439,0.68432,0.68432,136999999.0
2006-01-30 06:06:00,0.68427,0.68436,0.68427,0.68433,96300003.0
2006-01-30 06:07:00,0.68435,0.68435,0.6843,0.68435,151700001.0
2006-01-30 06:08:00,0.68435,0.68435,0.68435,0.68435,20700001.0
2006-01-30 06:09:00,0.68435,0.68435,0.68435,0.68435,24700001.0
2006-01-30 06:10:00,0.68435,0.68435,0.68435,0.68435,9200000.0
2006-01-30 06:11:00,0.68435,0.68435,0.68432,0.68432,49300000.0
2006-01-30 06:12:00,0.68431,0.68431,0.68425,0.6843,135300000.0
2006-01-30 06:13:00,0.68433,0.68435,0.68431,0.68434,109900000.0
2006-01-30 06:14:00,0.6843,0.68435,0.6843,0.68435,155700003.0
2006-01-30 06:15:00,0.68434,0.68438,0.6843,0.6843,95100000.0
2006-01-30 06:16:00,0.68435,0.68435,0.6843,0.68435,169099997.0
2006-01-30 06:17:00,0.68433,0.68435,0.6843,0.6843,166999999.0
2006-01-30 06:18:00,0.6843,0.6843,0.6843,0.6843,35099998.0
2006-01-30 06:19:00,0.68438,0.68442,0.68433,0.68438,185000001.0
2006-01-30 06:20:00,0.68432,0.68435,0.68432,0.68433,137500001.0
2006-01-30 06:21:00,0.68433,0.68433,0.68432,0.68432,75199997.0
2006-01-30 06:22:00,0.68432,0.68433,0.68432,0.68433,58999998.0
2006-01-30 06:23:00,0.68435,0.68435,0.68427,0.68431,127700001.0
2006-01-30 06:24:00,0.68431,0.68436,0.68427,0.68431,140100000.0
2006-01-30 06:25:00,0.6843,0.68435,0.6843,0.6843,62399997.0
2006-01-30 06:26:00,0.68434,0.68434,0.68427,0.68432,119100002.0
2006-01-30 06:27:00,0.68432,0.68434,0.68425,0.68425,241899994.0
2006-01-30 06:28:00,0.68428,0.68432,0.68428,0.68429,59800000.0
2006-01-30 06:29:00,0.68434,0.68434,0.6843,0.68431,146800004.0
2006-01-30 06:30:00,0.6843,0.68436,0.68429,0.68436,74500000.0
2006-01-30 06:31:00,0.68433,0.68439,0.68432,0.68439,135199999.0
2006-01-30 06:32:00,0.68441,0.68441,0.68439,0.68439,62199998.0
2006-01-30 06:33:00,0.68433,0.68433,0.68433,0.68433,800000.0
2006-01-30 06:34:00,0.68437,0.68437,0.68433,0.68433,132699998.0
2006-01-30 06:35:00,0.68435,0.68435,0.68435,0.68435,100700001.0
2006-01-30 06:36:00,0.68437,0.68443,0.68437,0.68443,34699999.0
2006-01-30 06:37:00,0.68447,0.68447,0.68438,0.68447,170499999.0
2006-01-30 06:38:00,0.68445,0.68448,0.68445,0.68448,33300001.0
2006-01-30 06:39:00,0.68448,0.68448,0.68436,0.68443,177300000.0
2006-01-30 06:40:00,0.68448,0.68454,0.68448,0.68453,89800001.0
2006-01-30 06:41:00,0.6845,0.68451,0.6845,0.68451,94799999.0
2006-01-30 06:42:00,0.68449,0.68451,0.68447,0.68447,51800000.0
2006-01-30 06:43:00,0.68448,0.68448,0.68448,0.68448,4800000.0
2006-01-30 06:44:00,0.6845,0.6845,0.68445,0.68445,205600006.0
2006-01-30 06:45:00,0.68451,0.68451,0.6844,0.68441,209100001.0
2006-01-30 06:46:00,0.68445,0.68448,0.68441,0.68441,230999999.0
2006-01-30 06:47:00,0.68442,0.68447,0.68442,0.68445,128799998.0
2006-01-30 06:48:00,0.68442,0.68443,0.68442,0.68443,46400000.0
2006-01-30 06:49:00,0.68441,0.68447,0.68433,0.68447,254799995.0
2006-01-30 06:50:00,0.6844,0.68442,0.6844,0.68442,41599999.0
2006-01-30 06:51:00,0.68437,0.68437,0.68433,0.68433,57900001.0
2006-01-30 06:52:00,0.68437,0.68443,0.68437,0.68443,69300002.0
2006-01-30 06:53:00,0.68443,0.68443,0.68435,0.68435,56599998.0
2006-01-30 06:54:00,0.68435,0.68435,0.68431,0.68431,120500003.0
2006-01-30 06:55:00,0.6843,0.68435,0.68429,0.68435,193100002.0
2006-01-30 06:56:00,0.6843,0.68437,0.68423,0.68423,235000002.0
2006-01-30 06:57:00,0.6842,0.6843,0.6842,0.68425,72099999.0
2006-01-30 06:58:00,0.6843,0.68432,0.68423,0.68432,42400001.0
2006-01-30 06:59:00,0.68433,0.68436,0.68425,0.68431,261699999.0
2006-01-30 07:00:00,0.68428,0.68428,0.68421,0.68427,141100000.0
2006-01-30 07:01:00,0.68427,0.6843,0.68427,0.68427,105299999.0
2006-01-30 07:02:00,0.68427,0.6843,0.68427,0.68427,190700000.0
2006-01-30 07:03:00,0.68428,0.68429,0.68428,0.68429,31300000.0
2006-01-30 07:04:00,0.68424,0.68431,0.68424,0.68431,80000000.0
2006-01-30 07:05:00,0.68427,0.68427,0.68427,0.68427,13700000.0
2006-01-30 07:06:00,0.6843,0.6843,0.68427,0.68428,27200000.0
2006-01-30 07:07:00,0.6843,0.68432,0.6843,0.68432,89400002.0
2006-01-30 07:08:00,0.68434,0.68445,0.68434,0.68445,57500000.0
2006-01-30 07:09:00,0.68444,0.68448,0.68437,0.68446,185599999.0
2006-01-30 07:10:00,0.68445,0.68445,0.6844,0.68441,61600001.0
2006-01-30 07:11:00,0.68442,0.68445,0.68439,0.68445,70100001.0
2006-01-30 07:12:00,0.68442,0.68442,0.68438,0.68441,45600000.0
2006-01-30 07:13:00,0.68438,0.68443,0.68438,0.6844,101000001.0
2006-01-30 07:14:00,0.6844,0.68443,0.68433,0.68437,148300001.0
2006-01-30 07:15:00,0.6844,0.6844,0.68437,0.6844,168800001.0
2006-01-30 07:16:00,0.6844,0.6844,0.68437,0.6844,122600001.0
2006-01-30 07:17:00,0.68438,0.68448,0.68438,0.68448,119100004.0
2006-01-30 07:18:00,0.68448,0.68448,0.68443,0.68443,137300001.0
2006-01-30 07:19:00,0.68444,0.68451,0.68444,0.68447,37100000.0
2006-01-30 07:20:00,0.68449,0.68453,0.68438,0.68438,164200000.0
2006-01-30 07:21:00,0.68443,0.68451,0.68443,0.6845,116599999.0
2006-01-30 07:22:00,0.68448,0.68448,0.68439,0.68439,22400000.0
2006-01-30 07:23:00,0.68443,0.68443,0.68442,0.68442,9700000.0
2006-01-30 07:24:00,0.68444,0.68448,0.68444,0.68448,11500000.0
2006-01-30 07:25:00,0.68446,0.68451,0.68445,0.68447,202699996.0
2006-01-30 07:26:00,0.68446,0.68453,0.68441,0.68453,146300004.0
2006-01-30 07:27:00,0.68452,0.68456,0.6845,0.6845,96100001.0
2006-01-30 07:28:00,0.68449,0.68449,0.68447,0.68447,94500000.0
2006-01-30 07:29:00,0.68445,0.68449,0.68441,0.68449,56300000.0
2006-01-30 07:30:00,0.68446,0.68446,0.6844,0.6844,125900000.0
2006-01-30 07:31:00,0.68444,0.68444,0.68442,0.68442,26400000.0
2006-01-30 07:32:00,0.68446,0.68449,0.68442,0.68446,67799999.0
2006-01-30 07:33:00,0.68444,0.68444,0.68439,0.68439,125600003.0
2006-01-30 07:34:00,0.68436,0.68441,0.68434,0.6844,146900002.0
2006-01-30 07:35:00,0.68442,0.68443,0.68437,0.68438,111700002.0
2006-01-30 07:36:00,0.68437,0.68437,0.68431,0.68431,18400000.0
2006-01-30 07:37:00,0.68432,0.6845,0.68432,0.68443,202900000.0
2006-01-30 07:38:00,0.6844,0.68444,0.68438,0.68438,138800003.0
2006-01-30 07:39:00,0.68432,0.68435,0.68431,0.68432,129300000.0
2006-01-30 07:40:00,0.68433,0.68433,0.68423,0.68426,198900000.0
2006-01-30 07:41:00,0.6843,0.6843,0.68425,0.68426,125299996.0
2006-01-30 07:42:00,0.68423,0.68425,0.68423,0.68423,84800001.0
2006-01-30 07:43:00,0.6842,0.6843,0.6842,0.68428,77499999.0
2006-01-30 07:44:00,0.68424,0.68443,0.68423,0.68437,244400000.0
2006-01-30 07:45:00,0.68435,0.6844,0.68435,0.68435,56600000.0
2006-01-30 07:46:00,0.68435,0.6844,0.68435,0.68435,179099998.0
2006-01-30 07:47:00,0.6844,0.6844,0.6844,0.6844,59100001.0
2006-01-30 07:48:00,0.68436,0.68436,0.68432,0.68432,145399998.0
2006-01-30 07:49:00,0.68429,0.68431,0.68429,0.68431,24700001.0
2006-01-30 07:50:00,0.68437,0.68442,0.68437,0.68439,79699999.0
2006-01-30 07:51:00,0.68435,0.68449,0.68435,0.68442,208099999.0
2006-01-30 07:52:00,0.68445,0.68445,0.68442,0.68442,86900002.0
2006-01-30 07:53:00,0.68446,0.68449,0.68443,0.68443,139299998.0
2006-01-30 07:54:00,0.68444,0.68448,0.68444,0.68446,130899996.0
2006-01-30 07:55:00,0.68452,0.68452,0.68443,0.68446,111900002.0
2006-01-30 07:56:00,0.6844,0.68444,0.68438,0.68441,58800001.0
2006-01-30 07:57:00,0.68435,0.68437,0.68435,0.68437,62200001.0
2006-01-30 07:58:00,0.68437,0.6844,0.68434,0.68435,184700002.0
2006-01-30 07:59:00,0.68435,0.68437,0.68435,0.68437,11200000.0
2006-01-30 08:00:00,0.6843,0.68438,0.6843,0.68433,343300002.0
2006-01-30 08:01:00,0.68433,0.68433,0.68426,0.68433,114500001.0
2006-01-30 08:02:00,0.68435,0.68435,0.68435,0.68435,4800000.0
2006-01-30 08:03:00,0.68439,0.68441,0.68439,0.68441,20800000.0
2006-01-30 08:04:00,0.68438,0.68438,0.68436,0.68437,59600000.0
2006-01-30 08:05:00,0.68435,0.68438,0.68435,0.68438,34500001.0
2006-01-30 08:06:00,0.68436,0.68437,0.68436,0.68437,48799999.0
2006-01-30 08:07:00,0.68431,0.68434,0.68429,0.68434,95800001.0
2006-01-30 08:08:00,0.68431,0.68438,0.68431,0.68435,187200001.0
2006-01-30 08:09:00,0.68431,0.68436,0.68428,0.68431,115800000.0
2006-01-30 08:10:00,0.68434,0.68434,0.68428,0.68434,221900002.0
2006-01-30 08:11:00,0.68431,0.68435,0.68429,0.68433,185500002.0
2006-01-30 08:12:00,0.68438,0.6844,0.68434,0.6844,158100003.0
2006-01-30 08:13:00,0.68437,0.68437,0.68437,0.68437,13600000.0
2006-01-30 08:14:00,0.68438,0.68438,0.68436,0.68436,85600002.0
2006-01-30 08:15:00,0.68433,0.6844,0.6843,0.6843,170999995.0
2006-01-30 08:16:00,0.68431,0.68434,0.6843,0.6843,122799997.0
2006-01-30 08:17:00,0.68437,0.68438,0.68435,0.68438,204600003.0
2006-01-30 08:18:00,0.68431,0.68432,0.68424,0.68424,295200004.0
2006-01-30 08:19:00,0.68422,0.68433,0.68419,0.68419,125499999.0
2006-01-30 08:20:00,0.68415,0.68417,0.68415,0.68415,106100000.0
2006-01-30 08:21:00,0.68419,0.68419,0.68413,0.68413,87100003.0
2006-01-30 08:22:00,0.68423,0.68425,0.68423,0.68423,99099998.0
2006-01-30 08:23:00,0.68425,0.68425,0.68425,0.68425,800000.0
2006-01-30 08:24:00,0.68424,0.68439,0.68424,0.68436,154600004.0
2006-01-30 08:25:00,0.6843,0.68438,0.6843,0.68438,89499999.0
2006-01-30 08:26:00,0.68437,0.68442,0.68435,0.68442,81800000.0
2006-01-30 08:27:00,0.68441,0.68445,0.68436,0.68441,51900001.0
2006-01-30 08:28:00,0.68441,0.68447,0.68438,0.68445,176300001.0
2006-01-30 08:29:00,0.6845,0.68467,0.6845,0.68467,189700003.0
2006-01-30 08:30:00,0.68462,0.68464,0.68456,0.68464,196900004.0
2006-01-30 08:31:00,0.68462,0.68467,0.6846,0.68462,112499998.0
2006-01-30 08:32:00,0.68456,0.68458,0.68451,0.68458,146199999.0
2006-01-30 08:33:00,0.68459,0.68462,0.68458,0.68462,114199999.0
2006-01-30 08:34:00,0.68462,0.68469,0.68461,0.68469,74200001.0
2006-01-30 08:35:00,0.68466,0.68466,0.68464,0.68464,58400002.0
2006-01-30 08:36:00,0.68464,0.68467,0.68464,0.68467,57700001.0
2006-01-30 08:37:00,0.68465,0.68465,0.68457,0.68464,84300000.0
2006-01-30 08:38:00,0.68467,0.68469,0.68465,0.68465,135800001.0
2006-01-30 08:39:00,0.68461,0.68469,0.68461,0.68461,150800000.0
2006-01-30 08:40:00,0.68456,0.6847,0.68456,0.6847,94799998.0
2006-01-30 08:41:00,0.6847,0.68471,0.6847,0.68471,92900000.0
2006-01-30 08:42:00,0.6847,0.68475,0.6847,0.68471,72600002.0
2006-01-30 08:43:00,0.68469,0.6847,0.6846,0.6846,197400000.0
2006-01-30 08:44:00,0.68462,0.68462,0.68453,0.68456,93699999.0
2006-01-30 08:45:00,0.68452,0.68455,0.68447,0.68447,186900001.0
2006-01-30 08:46:00,0.68444,0.68452,0.68437,0.68452,163899996.0
2006-01-30 08:47:00,0.6845,0.6845,0.68434,0.68434,136100004.0
2006-01-30 08:48:00,0.68433,0.68438,0.68429,0.68435,136999999.0
2006-01-30 08:49:00,0.68436,0.68442,0.68431,0.68442,129200002.0
2006-01-30 08:50:00,0.68443,0.68443,0.68442,0.68442,46500001.0
2006-01-30 08:51:00,0.68438,0.68438,0.68427,0.68427,193399995.0
2006-01-30 08:52:00,0.68426,0.68433,0.68426,0.68433,64800001.0
2006-01-30 08:53:00,0.68428,0.68432,0.68418,0.68428,133500003.0
2006-01-30 08:54:00,0.68431,0.68432,0.68424,0.68427,137300000.0
2006-01-30 08:55:00,0.68427,0.68427,0.68419,0.68422,213400000.0
2006-01-30 08:56:00,0.68424,0.68427,0.68419,0.68425,207100003.0
2006-01-30 08:57:00,0.68421,0.68431,0.68419,0.68427,223699999.0
2006-01-30 08:58:00,0.68428,0.68432,0.68425,0.68427,103399999.0
2006-01-30 08:59:00,0.68424,0.68438,0.68423,0.68434,145500003.0
2006-01-30 09:00:00,0.68432,0.68441,0.68432,0.68441,138099997.0
2006-01-30 09:01:00,0.68439,0.68442,0.68426,0.68426,249500003.0
2006-01-30 09:02:00,0.68427,0.68427,0.68419,0.68424,126100003.0
2006-01-30 09:03:00,0.68432,0.68436,0.68425,0.68428,27000000.0
2006-01-30 09:04:00,0.6844,0.68479,0.6844,0.68479,91500000.0
2006-01-30 09:05:00,0.68486,0.68487,0.68472,0.68472,74199998.0
2006-01-30 09:06:00,0.68469,0.68472,0.6846,0.68467,62400001.0
2006-01-30 09:07:00,0.68466,0.68466,0.68457,0.68463,162399999.0
2006-01-30 09:08:00,0.68465,0.68469,0.68462,0.68465,134299998.0
2006-01-30 09:09:00,0.68466,0.68466,0.68456,0.68456,88699998.0
2006-01-30 09:10:00,0.68451,0.68457,0.68448,0.68454,145400001.0
2006-01-30 09:11:00,0.68453,0.68464,0.68453,0.68464,168300002.0
2006-01-30 09:12:00,0.6846,0.6846,0.68448,0.68452,142200002.0
2006-01-30 09:13:00,0.68455,0.68458,0.68454,0.68455,170099993.0
2006-01-30 09:14:00,0.68451,0.6846,0.68447,0.68452,170500002.0
2006-01-30 09:15:00,0.68454,0.68463,0.68454,0.68461,121799998.0
2006-01-30 09:16:00,0.68456,0.68466,0.68453,0.68466,114800001.0
2006-01-30 09:17:00,0.68455,0.68455,0.68432,0.68438,225000005.0
2006-01-30 09:18:00,0.68442,0.68453,0.68439,0.68453,230399996.0
2006-01-30 09:19:00,0.68457,0.68462,0.68457,0.68461,114100004.0
2006-01-30 09:20:00,0.68459,0.68461,0.68456,0.68457,134700000.0
2006-01-30 09:21:00,0.68456,0.68456,0.68447,0.68455,147099997.0
2006-01-30 09:22:00,0.68458,0.68467,0.68458,0.68467,157200000.0
2006-01-30 09:23:00,0.68465,0.6847,0.68464,0.6847,109700001.0
2006-01-30 09:24:00,0.68471,0.68476,0.68468,0.68472,208299999.0
2006-01-30 09:25:00,0.68468,0.68468,0.68461,0.68465,152499999.0
2006-01-30 09:26:00,0.68467,0.68472,0.68467,0.68467,124000000.0
2006-01-30 09:27:00,0.68472,0.6848,0.68469,0.68469,190600002.0
2006-01-30 09:28:00,0.68464,0.68469,0.68459,0.68466,213000000.0
2006-01-30 09:29:00,0.68468,0.6848,0.68468,0.6848,199999999.0
2006-01-30 09:30:00,0.68478,0.68498,0.68478,0.68498,184700003.0
2006-01-30 09:31:00,0.68502,0.68519,0.68502,0.68519,284999998.0
2006-01-30 09:32:00,0.68522,0.68536,0.68522,0.68535,85999998.0
2006-01-30 09:33:00,0.68528,0.68528,0.68517,0.68517,103500002.0
2006-01-30 09:34:00,0.68519,0.68525,0.68518,0.68522,79000003.0
2006-01-30 09:35:00,0.68524,0.6853,0.68518,0.6853,132099997.0
2006-01-30 09:36:00,0.68523,0.68523,0.68513,0.68513,107900001.0
2006-01-30 09:37:00,0.68515,0.68515,0.68515,0.68515,46200000.0
2006-01-30 09:38:00,0.68521,0.68525,0.68521,0.68525,100500002.0
2006-01-30 09:39:00,0.6852,0.68526,0.6852,0.68525,186100003.0
2006-01-30 09:40:00,0.68524,0.68531,0.68524,0.68531,24700000.0
2006-01-30 09:41:00,0.68532,0.68538,0.68531,0.68533,256599999.0
2006-01-30 09:42:00,0.68537,0.68537,0.68526,0.68535,133300001.0
2006-01-30 09:43:00,0.68535,0.68535,0.68523,0.6853,147099998.0
2006-01-30 09:44:00,0.68524,0.68529,0.68518,0.68529,175100004.0
2006-01-30 09:45:00,0.68521,0.68527,0.68521,0.68523,158100001.0
2006-01-30 09:46:00,0.68521,0.68528,0.6852,0.68522,61600001.0
2006-01-30 09:47:00,0.68526,0.68527,0.68522,0.68526,100900002.0
2006-01-30 09:48:00,0.68521,0.68525,0.68511,0.68515,115700001.0
2006-01-30 09:49:00,0.68513,0.68513,0.68498,0.68498,133199999.0
2006-01-30 09:50:00,0.68491,0.68491,0.68466,0.68466,91599998.0
2006-01-30 09:51:00,0.6847,0.68485,0.6847,0.68479,156199998.0
2006-01-30 09:52:00,0.68479,0.68485,0.68479,0.6848,220200001.0
2006-01-30 09:53:00,0.6848,0.68489,0.6848,0.68488,191100001.0
2006-01-30 09:54:00,0.68488,0.68518,0.68484,0.68518,144199997.0
2006-01-30 09:55:00,0.68521,0.68535,0.68521,0.68535,97399997.0
2006-01-30 09:56:00,0.68537,0.6854,0.68529,0.68529,151900002.0
2006-01-30 09:57:00,0.68531,0.68531,0.68516,0.6852,156500000.0
2006-01-30 09:58:00,0.6852,0.6852,0.68515,0.68519,139300004.0
2006-01-30 09:59:00,0.68521,0.68526,0.68514,0.68526,115700000.0
2006-01-30 10:00:00,0.68525,0.6854,0.68525,0.6854,46599999.0
2006-01-30 10:01:00,0.6854,0.68553,0.68535,0.68553,143899999.0
2006-01-30 10:02:00,0.68558,0.68562,0.68542,0.68542,174500001.0
2006-01-30 10:03:00,0.68542,0.68549,0.68538,0.68538,222899998.0
2006-01-30 10:04:00,0.6854,0.68543,0.68538,0.68543,53400002.0
2006-01-30 10:05:00,0.68541,0.6855,0.6854,0.68548,154599999.0
2006-01-30 10:06:00,0.68549,0.68561,0.68549,0.68552,217200001.0
2006-01-30 10:07:00,0.68546,0.68552,0.68539,0.68552,176200001.0
2006-01-30 10:08:00,0.68551,0.68551,0.68539,0.68547,118699995.0
2006-01-30 10:09:00,0.68543,0.68545,0.68538,0.68543,184300001.0
2006-01-30 10:10:00,0.6854,0.6854,0.6853,0.6853,51199998.0
2006-01-30 10:11:00,0.68522,0.68529,0.68522,0.68523,175399998.0
2006-01-30 10:12:00,0.68523,0.68523,0.68505,0.68508,170400002.0
2006-01-30 10:13:00,0.6851,0.6851,0.68501,0.68508,114200000.0
2006-01-30 10:14:00,0.68516,0.68516,0.68514,0.68514,11100000.0
2006-01-30 10:15:00,0.68523,0.68523,0.6851,0.68512,286299997.0
2006-01-30 10:16:00,0.68519,0.68519,0.6851,0.68512,157299997.0
2006-01-30 10:17:00,0.68508,0.68519,0.68507,0.68513,275599994.0
2006-01-30 10:18:00,0.6851,0.68522,0.6851,0.68515,163700000.0
2006-01-30 10:19:00,0.68518,0.68518,0.6851,0.68515,95000001.0
2006-01-30 10:20:00,0.68514,0.68514,0.68503,0.68513,105200003.0
2006-01-30 10:21:00,0.68506,0.68506,0.68493,0.68493,310400000.0
2006-01-30 10:22:00,0.68487,0.68489,0.68484,0.68486,191699999.0
2006-01-30 10:23:00,0.68481,0.6849,0.68481,0.68482,214299997.0
2006-01-30 10:24:00,0.68483,0.68485,0.68474,0.68484,156700002.0
2006-01-30 10:25:00,0.68485,0.68497,0.68485,0.68495,104700000.0
2006-01-30 10:26:00,0.68493,0.68498,0.68489,0.68489,136600003.0
2006-01-30 10:27:00,0.68487,0.68495,0.68483,0.68493,55099999.0
2006-01-30 10:28:00,0.68496,0.68521,0.68496,0.68514,360299999.0
2006-01-30 10:29:00,0.68507,0.68507,0.68476,0.68476,245500001.0
2006-01-30 10:30:00,0.68474,0.68493,0.68474,0.6849,148800002.0
2006-01-30 10:31:00,0.68481,0.68481,0.68471,0.68471,32500000.0
2006-01-30 10:32:00,0.68461,0.68471,0.6846,0.6847,219099998.0
2006-01-30 10:33:00,0.68473,0.68476,0.68465,0.68473,166100001.0
2006-01-30 10:34:00,0.68471,0.68475,0.68463,0.68471,109800003.0
2006-01-30 10:35:00,0.68475,0.68487,0.68475,0.68487,196400001.0
2006-01-30 10:36:00,0.68483,0.68487,0.68473,0.68487,106999999.0
2006-01-30 10:37:00,0.68487,0.68487,0.68477,0.68477,65899998.0
2006-01-30 10:38:00,0.68477,0.68498,0.68477,0.68498,160100002.0
2006-01-30 10:39:00,0.68495,0.68495,0.6848,0.6848,85100000.0
2006-01-30 10:40:00,0.6848,0.6848,0.68462,0.68462,131100002.0
2006-01-30 10:41:00,0.68458,0.68468,0.68449,0.68468,83300000.0
2006-01-30 10:42:00,0.68465,0.68471,0.68464,0.68464,265000001.0
2006-01-30 10:43:00,0.6847,0.68476,0.68462,0.68462,247800002.0
2006-01-30 10:44:00,0.68463,0.68474,0.68463,0.68473,129900004.0
2006-01-30 10:45:00,0.68469,0.68476,0.68464,0.68476,156899999.0
2006-01-30 10:46:00,0.68469,0.68471,0.68465,0.68467,162899999.0
2006-01-30 10:47:00,0.68467,0.68468,0.68467,0.68468,16000000.0
2006-01-30 10:48:00,0.68469,0.68469,0.68461,0.68465,135899997.0
2006-01-30 10:49:00,0.68457,0.68462,0.68456,0.68461,131700001.0
2006-01-30 10:50:00,0.68456,0.68461,0.68447,0.68447,92500001.0
2006-01-30 10:51:00,0.6845,0.68455,0.68441,0.68441,118299998.0
2006-01-30 10:52:00,0.68439,0.68448,0.68439,0.68448,143800003.0
2006-01-30 10:53:00,0.68446,0.68451,0.68444,0.68446,248500000.0
2006-01-30 10:54:00,0.68448,0.68448,0.68444,0.68448,34400000.0
2006-01-30 10:55:00,0.68448,0.68464,0.68448,0.68464,159999998.0
2006-01-30 10:56:00,0.68458,0.6846,0.68449,0.68456,147199997.0
2006-01-30 10:57:00,0.68449,0.68457,0.68449,0.68449,198799999.0
2006-01-30 10:58:00,0.68445,0.68455,0.68445,0.68449,237000005.0
2006-01-30 10:59:00,0.68451,0.68471,0.6845,0.68471,222500003.0
2006-01-30 11:00:00,0.68471,0.68481,0.68471,0.6848,97600000.0
2006-01-30 11:01:00,0.68483,0.6849,0.68482,0.68482,117500003.0
2006-01-30 11:02:00,0.68485,0.68492,0.68485,0.68485,111700000.0
2006-01-30 11:03:00,0.68481,0.68487,0.68478,0.68482,208399998.0
2006-01-30 11:04:00,0.68482,0.68491,0.68479,0.68491,230500003.0
2006-01-30 11:05:00,0.6849,0.68493,0.68486,0.68486,55799999.0
2006-01-30 11:06:00,0.68489,0.68497,0.68489,0.68495,179100001.0
2006-01-30 11:07:00,0.68495,0.685,0.68488,0.68492,197200005.0
2006-01-30 11:08:00,0.68501,0.68501,0.6849,0.6849,87400003.0
2006-01-30 11:09:00,0.68476,0.68476,0.68464,0.68466,157400002.0
2006-01-30 11:10:00,0.68461,0.68467,0.68448,0.68448,147100001.0
2006-01-30 11:11:00,0.68452,0.68457,0.68452,0.68456,130099997.0
2006-01-30 11:12:00,0.68454,0.68463,0.68451,0.68462,104499998.0
2006-01-30 11:13:00,0.68464,0.68466,0.6846,0.68465,181299998.0
2006-01-30 11:14:00,0.6847,0.68474,0.68467,0.68472,130400002.0
2006-01-30 11:15:00,0.68477,0.68482,0.68471,0.68482,101100001.0
2006-01-30 11:16:00,0.68483,0.68483,0.68468,0.68468,84400000.0
2006-01-30 11:17:00,0.68466,0.68466,0.68452,0.68461,97700001.0
2006-01-30 11:18:00,0.68464,0.68465,0.68459,0.68465,109800001.0
2006-01-30 11:19:00,0.6846,0.68465,0.68448,0.68457,190099997.0
2006-01-30 11:20:00,0.6845,0.68459,0.6845,0.68457,152399996.0
2006-01-30 11:21:00,0.68465,0.68465,0.68456,0.68463,174899996.0
2006-01-30 11:22:00,0.68465,0.68468,0.68458,0.68458,128700000.0
2006-01-30 11:23:00,0.68466,0.68476,0.68466,0.68472,132900001.0
2006-01-30 11:24:00,0.68473,0.68473,0.68459,0.68462,64700000.0
2006-01-30 11:25:00,0.68459,0.68464,0.68455,0.68458,155200002.0
2006-01-30 11:26:00,0.68456,0.68456,0.68452,0.68455,88800002.0
2006-01-30 11:27:00,0.68453,0.68455,0.6844,0.68445,266900008.0
2006-01-30 11:28:00,0.68442,0.68454,0.68435,0.68453,378699997.0
2006-01-30 11:29:00,0.68467,0.68483,0.68467,0.68482,72400002.0
2006-01-30 11:30:00,0.6849,0.6849,0.68477,0.68482,198699996.0
2006-01-30 11:31:00,0.68481,0.68487,0.6848,0.6848,110699999.0
2006-01-30 11:32:00,0.68486,0.68486,0.68474,0.68481,106299999.0
2006-01-30 11:33:00,0.68482,0.68486,0.68479,0.68479,122500001.0
2006-01-30 11:34:00,0.68482,0.68488,0.6848,0.68482,196999999.0
2006-01-30 11:35:00,0.68483,0.68483,0.68475,0.68475,71899999.0
2006-01-30 11:36:00,0.68473,0.68482,0.6847,0.6847,246099998.0
2006-01-30 11:37:00,0.68469,0.68479,0.68469,0.68476,151600003.0
2006-01-30 11:38:00,0.68476,0.68484,0.6847,0.68484,111599998.0
2006-01-30 11:39:00,0.68484,0.68488,0.68481,0.68485,185200005.0
2006-01-30 11:40:00,0.6849,0.68495,0.68488,0.68488,94700002.0
2006-01-30 11:41:00,0.68492,0.68498,0.68491,0.68494,64500001.0
2006-01-30 11:42:00,0.68495,0.68496,0.68475,0.68484,206299997.0
2006-01-30 11:43:00,0.68472,0.68479,0.68464,0.68479,161100001.0
2006-01-30 11:44:00,0.68473,0.68486,0.6847,0.68483,242599997.0
2006-01-30 11:45:00,0.68487,0.68493,0.68482,0.68488,146100002.0
2006-01-30 11:46:00,0.68488,0.68498,0.68488,0.68488,222800002.0
2006-01-30 11:47:00,0.68492,0.68511,0.6849,0.6851,130500004.0
2006-01-30 11:48:00,0.68506,0.68514,0.68505,0.68505,102300000.0
2006-01-30 11:49:00,0.68498,0.68513,0.68498,0.68511,140700003.0
2006-01-30 11:50:00,0.68502,0.68506,0.68498,0.68503,193800000.0
2006-01-30 11:51:00,0.68501,0.68503,0.68496,0.68499,298599997.0
2006-01-30 11:52:00,0.68498,0.68503,0.68496,0.68501,45399999.0
2006-01-30 11:53:00,0.68501,0.68508,0.68498,0.68508,149199999.0
2006-01-30 11:54:00,0.68502,0.68503,0.68489,0.685,165199997.0
2006-01-30 11:55:00,0.68503,0.68511,0.68495,0.68496,164499998.0
2006-01-30 11:56:00,0.68498,0.68518,0.68498,0.68518,172599998.0
2006-01-30 11:57:00,0.68522,0.68522,0.68514,0.68514,189300001.0
2006-01-30 11:58:00,0.68507,0.68509,0.685,0.68505,131600000.0
2006-01-30 11:59:00,0.6851,0.68512,0.68504,0.68508,251900002.0
2006-01-30 12:00:00,0.68498,0.68498,0.68484,0.68487,199800003.0
2006-01-30 12:01:00,0.68491,0.68504,0.68491,0.68495,149099998.0
2006-01-30 12:02:00,0.68505,0.68505,0.68497,0.68498,160600000.0
2006-01-30 12:03:00,0.68492,0.68497,0.6849,0.68492,101599998.0
2006-01-30 12:04:00,0.68493,0.68494,0.68488,0.68494,209600001.0
2006-01-30 12:05:00,0.68493,0.68501,0.68493,0.68501,96099999.0
2006-01-30 12:06:00,0.685,0.685,0.68494,0.68495,78700000.0
2006-01-30 12:07:00,0.68497,0.68499,0.6849,0.68497,150299996.0
2006-01-30 12:08:00,0.68502,0.6851,0.68495,0.6851,142599996.0
2006-01-30 12:09:00,0.68504,0.68504,0.68494,0.68494,199200001.0
2006-01-30 12:10:00,0.68494,0.68498,0.68494,0.68496,93800001.0
2006-01-30 12:11:00,0.68493,0.68498,0.68493,0.68495,116900000.0
2006-01-30 12:12:00,0.68492,0.68498,0.6849,0.6849,126699999.0
2006-01-30 12:13:00,0.68489,0.68497,0.68489,0.68493,126000002.0
2006-01-30 12:14:00,0.68493,0.68496,0.6849,0.68494,135100002.0
2006-01-30 12:15:00,0.68491,0.68491,0.68484,0.68484,35700001.0
2006-01-30 12:16:00,0.68491,0.68498,0.6849,0.68493,124300000.0
2006-01-30 12:17:00,0.68493,0.68493,0.68484,0.68487,211400001.0
2006-01-30 12:18:00,0.68486,0.68491,0.68485,0.68487,119599999.0
2006-01-30 12:19:00,0.68485,0.68489,0.68482,0.68482,204300003.0
2006-01-30 12:20:00,0.68481,0.68481,0.68475,0.68475,137200000.0
2006-01-30 12:21:00,0.68473,0.68478,0.68467,0.68467,229799996.0
2006-01-30 12:22:00,0.68458,0.68469,0.68458,0.68466,268300004.0
2006-01-30 12:23:00,0.68468,0.6847,0.68467,0.6847,233699998.0
2006-01-30 12:24:00,0.68471,0.68472,0.68461,0.68462,152399999.0
2006-01-30 12:25:00,0.68458,0.68462,0.68449,0.68455,110799997.0
2006-01-30 12:26:00,0.68456,0.68458,0.68449,0.68453,250000003.0
2006-01-30 12:27:00,0.68454,0.68464,0.68454,0.68457,244699995.0
2006-01-30 12:28:00,0.68457,0.68465,0.68457,0.68465,166000002.0
2006-01-30 12:29:00,0.68466,0.6847,0.68456,0.68456,99600002.0
2006-01-30 12:30:00,0.68454,0.68459,0.68449,0.68452,159099999.0
2006-01-30 12:31:00,0.6845,0.68451,0.68445,0.68447,176499999.0
2006-01-30 12:32:00,0.68449,0.68455,0.68446,0.68453,173199997.0
2006-01-30 12:33:00,0.6845,0.68459,0.6845,0.68456,90000001.0
2006-01-30 12:34:00,0.68452,0.68452,0.6845,0.6845,80000000.0
2006-01-30 12:35:00,0.68451,0.68459,0.68451,0.68459,25100000.0
2006-01-30 12:36:00,0.6846,0.68473,0.68458,0.68473,125599999.0
2006-01-30 12:37:00,0.68477,0.68478,0.68472,0.68472,92700000.0
2006-01-30 12:38:00,0.68471,0.6848,0.68458,0.68459,196299998.0
2006-01-30 12:39:00,0.68467,0.68473,0.68463,0.68473,92300000.0
2006-01-30 12:40:00,0.68467,0.68472,0.6846,0.6846,174600002.0
2006-01-30 12:41:00,0.6846,0.68465,0.68458,0.68465,142300001.0
2006-01-30 12:42:00,0.6846,0.68469,0.68459,0.68462,259500003.0
2006-01-30 12:43:00,0.68457,0.68464,0.68453,0.68461,277200001.0
2006-01-30 12:44:00,0.68457,0.68463,0.68457,0.68463,291699999.0
2006-01-30 12:45:00,0.6846,0.6846,0.6845,0.6845,220999998.0
2006-01-30 12:46:00,0.68456,0.68457,0.68449,0.68449,26700000.0
2006-01-30 12:47:00,0.68448,0.68458,0.68448,0.68458,125699998.0
2006-01-30 12:48:00,0.68461,0.68461,0.68442,0.6845,122300002.0
2006-01-30 12:49:00,0.68463,0.68467,0.68458,0.68463,138800000.0
2006-01-30 12:50:00,0.68467,0.68471,0.68461,0.68461,227600003.0
2006-01-30 12:51:00,0.68465,0.68478,0.68465,0.68475,204299998.0
2006-01-30 12:52:00,0.68473,0.68473,0.68464,0.68467,84400000.0
2006-01-30 12:53:00,0.68471,0.68471,0.68462,0.68468,122300000.0
2006-01-30 12:54:00,0.68467,0.68475,0.68467,0.68472,137499998.0
2006-01-30 12:55:00,0.68464,0.68464,0.68458,0.68458,39900001.0
2006-01-30 12:56:00,0.68454,0.68463,0.68454,0.68457,197600000.0
2006-01-30 12:57:00,0.68461,0.68463,0.68456,0.68459,216900001.0
2006-01-30 12:58:00,0.68454,0.68458,0.68442,0.68442,91799999.0
2006-01-30 12:59:00,0.6844,0.6845,0.68437,0.68445,233400003.0
2006-01-30 13:00:00,0.68449,0.68453,0.68449,0.68451,232099996.0
2006-01-30 13:01:00,0.68451,0.68451,0.68441,0.68443,86099998.0
2006-01-30 13:02:00,0.68443,0.68443,0.68433,0.68439,38000000.0
2006-01-30 13:03:00,0.68431,0.68435,0.68427,0.68435,149100001.0
2006-01-30 13:04:00,0.68433,0.68446,0.68431,0.68446,237800000.0
2006-01-30 13:05:00,0.68444,0.68449,0.68443,0.68449,203800001.0
2006-01-30 13:06:00,0.68458,0.68467,0.68456,0.6846,187300001.0
2006-01-30 13:07:00,0.68456,0.6846,0.68447,0.68457,225500000.0
2006-01-30 13:08:00,0.68461,0.68461,0.68458,0.68461,49400001.0
2006-01-30 13:09:00,0.6846,0.68463,0.68455,0.68463,176200002.0
2006-01-30 13:10:00,0.68456,0.68459,0.68455,0.68459,241600006.0
2006-01-30 13:11:00,0.68456,0.68465,0.68453,0.68455,204199993.0
2006-01-30 13:12:00,0.68458,0.68465,0.68458,0.6846,73400001.0
2006-01-30 13:13:00,0.68457,0.6846,0.68455,0.68459,125500000.0
2006-01-30 13:14:00,0.68455,0.68462,0.68435,0.68439,114900000.0
2006-01-30 13:15:00,0.6844,0.68454,0.6844,0.68454,67700000.0
2006-01-30 13:16:00,0.68453,0.68459,0.68453,0.68456,135000003.0
2006-01-30 13:17:00,0.68462,0.68462,0.68451,0.68455,236000006.0
2006-01-30 13:18:00,0.68449,0.68457,0.68446,0.68457,97099998.0
2006-01-30 13:19:00,0.68459,0.68461,0.68456,0.68461,189999999.0
2006-01-30 13:20:00,0.68455,0.68455,0.68449,0.68453,180700001.0
2006-01-30 13:21:00,0.6845,0.68452,0.6845,0.68452,112899999.0
2006-01-30 13:22:00,0.68449,0.68453,0.68447,0.6845,268499999.0
2006-01-30 13:23:00,0.68447,0.68448,0.68443,0.68448,69300000.0
2006-01-30 13:24:00,0.68445,0.68445,0.68433,0.68445,160400003.0
2006-01-30 13:25:00,0.68447,0.68455,0.68447,0.68453,203500005.0
2006-01-30 13:26:00,0.68455,0.68456,0.68444,0.68456,163499994.0
2006-01-30 13:27:00,0.68453,0.68458,0.68446,0.68458,127200003.0
2006-01-30 13:28:00,0.68453,0.68456,0.68448,0.68448,73600000.0
2006-01-30 13:29:00,0.6845,0.68454,0.68449,0.68452,146800001.0
2006-01-30 13:30:00,0.68455,0.68464,0.68455,0.68459,94900003.0
2006-01-30 13:31:00,0.6846,0.68466,0.68451,0.68451,140700002.0
2006-01-30 13:32:00,0.68453,0.68458,0.6845,0.68458,25900000.0
2006-01-30 13:33:00,0.68454,0.68458,0.68453,0.68453,93399999.0
2006-01-30 13:34:00,0.68456,0.68461,0.68454,0.68457,127700000.0
2006-01-30 13:35:00,0.68454,0.6846,0.68453,0.6846,136300003.0
2006-01-30 13:36:00,0.6846,0.6846,0.68447,0.68455,169699997.0
2006-01-30 13:37:00,0.68456,0.6846,0.68451,0.6846,115900002.0
2006-01-30 13:38:00,0.68453,0.68464,0.68453,0.6846,172900001.0
2006-01-30 13:39:00,0.68457,0.68461,0.68453,0.68453,244200002.0
2006-01-30 13:40:00,0.68457,0.68458,0.68448,0.68458,248499997.0
2006-01-30 13:41:00,0.68459,0.68468,0.68457,0.68457,223600000.0
2006-01-30 13:42:00,0.68459,0.68461,0.68453,0.68457,236900004.0
2006-01-30 13:43:00,0.68455,0.68461,0.68455,0.68457,130899996.0
2006-01-30 13:44:00,0.68452,0.68461,0.68449,0.68456,199600007.0
2006-01-30 13:45:00,0.68458,0.6846,0.68455,0.68456,208800000.0
2006-01-30 13:46:00,0.68456,0.68456,0.68449,0.68455,162900002.0
2006-01-30 13:47:00,0.68459,0.68463,0.68458,0.6846,213400002.0
2006-01-30 13:48:00,0.68457,0.68457,0.68447,0.68455,237500002.0
2006-01-30 13:49:00,0.68461,0.68463,0.68454,0.68458,90300003.0
2006-01-30 13:50:00,0.68456,0.68468,0.68456,0.68468,119500000.0
2006-01-30 13:51:00,0.68468,0.68474,0.68464,0.6847,175600001.0
2006-01-30 13:52:00,0.68469,0.68475,0.68469,0.68471,180599997.0
2006-01-30 13:53:00,0.68478,0.6848,0.68469,0.68472,132399997.0
2006-01-30 13:54:00,0.68469,0.68479,0.68464,0.68473,186600004.0
2006-01-30 13:55:00,0.68471,0.68476,0.68465,0.68466,217299998.0
2006-01-30 13:56:00,0.68458,0.68462,0.68449,0.68462,94200003.0
2006-01-30 13:57:00,0.6846,0.68462,0.68456,0.68456,107000002.0
2006-01-30 13:58:00,0.6846,0.68473,0.6846,0.68473,164800001.0
2006-01-30 13:59:00,0.68468,0.68468,0.68466,0.68466,11100000.0
2006-01-30 14:00:00,0.68459,0.68464,0.68458,0.68458,206800000.0
2006-01-30 14:01:00,0.6846,0.68461,0.68449,0.68449,133300002.0
2006-01-30 14:02:00,0.68452,0.68454,0.68448,0.68454,82699999.0
2006-01-30 14:03:00,0.68452,0.68457,0.68452,0.68453,111600001.0
2006-01-30 14:04:00,0.68453,0.68454,0.6845,0.68454,144200001.0
2006-01-30 14:05:00,0.68448,0.68448,0.68445,0.68445,154099999.0
2006-01-30 14:06:00,0.68451,0.68455,0.6845,0.68454,223399999.0
2006-01-30 14:07:00,0.68451,0.68451,0.68435,0.68437,236799999.0
2006-01-30 14:08:00,0.68438,0.68441,0.68432,0.68434,87599997.0
2006-01-30 14:09:00,0.68434,0.68436,0.68434,0.68436,62299999.0
2006-01-30 14:10:00,0.68443,0.68443,0.68431,0.6844,137900000.0
2006-01-30 14:11:00,0.68433,0.68443,0.68433,0.68436,181200002.0
2006-01-30 14:12:00,0.68442,0.68442,0.68435,0.68435,179699997.0
2006-01-30 14:13:00,0.68437,0.68437,0.68428,0.68434,104400001.0
2006-01-30 14:14:00,0.6844,0.6844,0.68434,0.68437,259100003.0
2006-01-30 14:15:00,0.68437,0.68437,0.68427,0.68427,95099998.0
2006-01-30 14:16:00,0.68428,0.68435,0.68428,0.6843,83100001.0
2006-01-30 14:17:00,0.68428,0.68434,0.68427,0.68434,13600000.0
2006-01-30 14:18:00,0.68435,0.68436,0.68426,0.6843,131699999.0
2006-01-30 14:19:00,0.68428,0.68434,0.68428,0.68434,12000000.0
2006-01-30 14:20:00,0.6844,0.68445,0.68435,0.68445,199800001.0
2006-01-30 14:21:00,0.68445,0.68446,0.68437,0.6844,201799999.0
2006-01-30 14:22:00,0.68439,0.68449,0.68439,0.68449,83000000.0
2006-01-30 14:23:00,0.68443,0.68444,0.68439,0.68442,259699997.0
2006-01-30 14:24:00,0.68435,0.68437,0.6843,0.68433,187399997.0
2006-01-30 14:25:00,0.68436,0.68438,0.68433,0.68436,118000000.0
2006-01-30 14:26:00,0.68437,0.68438,0.68431,0.68432,182499996.0
2006-01-30 14:27:00,0.6843,0.6843,0.68421,0.68426,169700000.0
2006-01-30 14:28:00,0.68427,0.68431,0.68419,0.68425,124600000.0
2006-01-30 14:29:00,0.68427,0.68427,0.68417,0.68425,75800000.0
2006-01-30 14:30:00,0.68418,0.68422,0.68418,0.68421,129200001.0
2006-01-30 14:31:00,0.6842,0.68429,0.6842,0.68428,158500000.0
2006-01-30 14:32:00,0.68428,0.68428,0.68427,0.68427,55800002.0
2006-01-30 14:33:00,0.6842,0.68421,0.68415,0.68415,82299999.0
2006-01-30 14:34:00,0.68417,0.68419,0.68406,0.68409,256399999.0
2006-01-30 14:35:00,0.6841,0.6842,0.6841,0.68414,118299997.0
2006-01-30 14:36:00,0.68416,0.68419,0.68413,0.68417,178599998.0
2006-01-30 14:37:00,0.68418,0.6842,0.68412,0.68412,69100001.0
2006-01-30 14:38:00,0.68418,0.68422,0.68414,0.68421,185800000.0
2006-01-30 14:39:00,0.68418,0.6842,0.68409,0.68412,101200001.0
2006-01-30 14:40:00,0.6841,0.68417,0.68408,0.68417,151900001.0
2006-01-30 14:41:00,0.68416,0.68422,0.68415,0.68417,261200002.0
2006-01-30 14:42:00,0.68418,0.68423,0.68415,0.68415,156999999.0
2006-01-30 14:43:00,0.68414,0.68421,0.68409,0.68421,64699999.0
2006-01-30 14:44:00,0.68422,0.68422,0.68414,0.68416,119599999.0
2006-01-30 14:45:00,0.68414,0.68414,0.68404,0.68404,196800000.0
2006-01-30 14:46:00,0.6841,0.68413,0.68407,0.68407,225200003.0
2006-01-30 14:47:00,0.68402,0.68415,0.684,0.68415,75799999.0
2006-01-30 14:48:00,0.68415,0.68416,0.68404,0.68404,127900001.0
2006-01-30 14:49:00,0.68406,0.6841,0.68406,0.6841,230699999.0
2006-01-30 14:50:00,0.68408,0.68412,0.68405,0.68412,155400000.0
2006-01-30 14:51:00,0.68407,0.68415,0.68405,0.68414,230700003.0
2006-01-30 14:52:00,0.68411,0.68415,0.6841,0.68415,118400001.0
2006-01-30 14:53:00,0.68414,0.68414,0.68407,0.68407,117699998.0
2006-01-30 14:54:00,0.68404,0.68407,0.68397,0.68405,198199997.0
2006-01-30 14:55:00,0.68407,0.68415,0.68407,0.68413,150500000.0
2006-01-30 14:56:00,0.68412,0.68412,0.68401,0.68401,81200002.0
2006-01-30 14:57:00,0.68401,0.6841,0.68401,0.68405,133999999.0
2006-01-30 14:58:00,0.6841,0.6841,0.68405,0.68409,187300000.0
2006-01-30 14:59:00,0.68409,0.68413,0.68407,0.6841,131499997.0
2006-01-30 15:00:00,0.68405,0.68412,0.68405,0.68412,192800001.0
2006-01-30 15:01:00,0.68415,0.68415,0.68409,0.68413,135000001.0
2006-01-30 15:02:00,0.68409,0.68409,0.68402,0.68402,150200000.0
2006-01-30 15:03:00,0.68399,0.68408,0.68399,0.68403,110299999.0
2006-01-30 15:04:00,0.68405,0.6841,0.68404,0.68404,162000002.0
2006-01-30 15:05:00,0.68399,0.68399,0.68385,0.68385,38300000.0
2006-01-30 15:06:00,0.6838,0.6838,0.68365,0.6837,261899996.0
2006-01-30 15:07:00,0.68371,0.68373,0.68362,0.68373,166900002.0
2006-01-30 15:08:00,0.68375,0.6838,0.68372,0.68374,248800003.0
2006-01-30 15:09:00,0.68379,0.68379,0.68354,0.68354,49100000.0
2006-01-30 15:10:00,0.6835,0.68351,0.68345,0.68345,60100000.0
2006-01-30 15:11:00,0.6835,0.68356,0.6835,0.68356,47000002.0
2006-01-30 15:12:00,0.68352,0.68354,0.68331,0.68335,232099999.0
2006-01-30 15:13:00,0.68333,0.68333,0.68319,0.68321,128700000.0
2006-01-30 15:14:00,0.68331,0.68358,0.68331,0.68352,32000000.0
2006-01-30 15:15:00,0.68354,0.68361,0.68354,0.6836,162100000.0
2006-01-30 15:16:00,0.68347,0.68347,0.68323,0.68325,87000001.0
2006-01-30 15:17:00,0.68327,0.6834,0.68327,0.68337,152699998.0
2006-01-30 15:18:00,0.68327,0.68331,0.68324,0.6833,142099996.0
2006-01-30 15:19:00,0.68327,0.6833,0.68321,0.68325,221399997.0
2006-01-30 15:20:00,0.68327,0.68327,0.68317,0.68322,102200001.0
2006-01-30 15:21:00,0.68324,0.6833,0.68318,0.68328,109200000.0
2006-01-30 15:22:00,0.68328,0.6833,0.68316,0.68328,178499999.0
2006-01-30 15:23:00,0.68321,0.68326,0.68321,0.68323,58400002.0
2006-01-30 15:24:00,0.68324,0.68327,0.68321,0.68324,96500001.0
2006-01-30 15:25:00,0.68325,0.68332,0.68319,0.6833,96599999.0
2006-01-30 15:26:00,0.68341,0.68347,0.68332,0.68334,140699997.0
2006-01-30 15:27:00,0.68328,0.68336,0.68327,0.68336,138999997.0
2006-01-30 15:28:00,0.68339,0.68339,0.6833,0.68332,122799997.0
2006-01-30 15:29:00,0.68338,0.68342,0.68338,0.6834,90900001.0
2006-01-30 15:30:00,0.68339,0.68342,0.6833,0.68337,132199997.0
2006-01-30 15:31:00,0.68336,0.6834,0.68335,0.6834,156500002.0
2006-01-30 15:32:00,0.68345,0.68351,0.68345,0.68351,26300000.0
2006-01-30 15:33:00,0.68359,0.68365,0.68355,0.68364,147600001.0
2006-01-30 15:34:00,0.68376,0.68383,0.68374,0.68374,183299997.0
2006-01-30 15:35:00,0.68379,0.68379,0.68365,0.68369,71700001.0
2006-01-30 15:36:00,0.68365,0.68368,0.68359,0.68361,136099998.0
2006-01-30 15:37:00,0.68357,0.68371,0.68357,0.6836,136299996.0
2006-01-30 15:38:00,0.68364,0.68371,0.6836,0.6836,81300000.0
2006-01-30 15:39:00,0.68361,0.68361,0.68355,0.68355,151099995.0
2006-01-30 15:40:00,0.68364,0.68364,0.68352,0.68356,227499996.0
2006-01-30 15:41:00,0.68353,0.68357,0.68348,0.68349,153000000.0
2006-01-30 15:42:00,0.68352,0.68352,0.68338,0.68344,71600000.0
2006-01-30 15:43:00,0.68345,0.68353,0.68345,0.68348,125999998.0
2006-01-30 15:44:00,0.68354,0.68356,0.68349,0.68353,25700000.0
2006-01-30 15:45:00,0.68352,0.68357,0.68346,0.68357,64200000.0
2006-01-30 15:46:00,0.68359,0.68367,0.68349,0.68349,161699996.0
2006-01-30 15:47:00,0.68343,0.68347,0.68328,0.68328,212399998.0
2006-01-30 15:48:00,0.68325,0.6833,0.6832,0.68329,124600002.0
2006-01-30 15:49:00,0.68329,0.68336,0.68327,0.68327,229200004.0
2006-01-30 15:50:00,0.68324,0.68337,0.68324,0.68333,148600000.0
2006-01-30 15:51:00,0.68333,0.6834,0.68332,0.68332,107800000.0
2006-01-30 15:52:00,0.68329,0.68341,0.68329,0.68339,81800000.0
2006-01-30 15:53:00,0.68342,0.68353,0.68342,0.68353,73200000.0
2006-01-30 15:54:00,0.68353,0.68356,0.68344,0.6835,170600001.0
2006-01-30 15:55:00,0.68361,0.68369,0.68361,0.68368,237200003.0
2006-01-30 15:56:00,0.68373,0.68373,0.68363,0.68369,59000000.0
2006-01-30 15:57:00,0.68366,0.68366,0.68365,0.68365,34299999.0
2006-01-30 15:58:00,0.68355,0.68366,0.68355,0.68365,142699998.0
2006-01-30 15:59:00,0.68365,0.68368,0.68358,0.68368,98199999.0
2006-01-30 16:00:00,0.68366,0.68375,0.68364,0.68369,224400000.0
2006-01-30 16:01:00,0.68366,0.6837,0.68364,0.68367,142400001.0
2006-01-30 16:02:00,0.68371,0.68376,0.68366,0.68366,143600000.0
2006-01-30 16:03:00,0.6837,0.68373,0.68361,0.6837,186299999.0
2006-01-30 16:04:00,0.68371,0.68372,0.68363,0.68368,147499999.0
2006-01-30 16:05:00,0.68365,0.68376,0.68365,0.68372,130299999.0
2006-01-30 16:06:00,0.68376,0.68376,0.68372,0.68372,84000000.0
2006-01-30 16:07:00,0.68371,0.68376,0.68371,0.68373,154500000.0
2006-01-30 16:08:00,0.68371,0.68377,0.68367,0.68369,189900001.0
2006-01-30 16:09:00,0.68372,0.68376,0.68372,0.68372,142699999.0
2006-01-30 16:10:00,0.68374,0.68376,0.68368,0.68368,106200001.0
2006-01-30 16:11:00,0.68361,0.68365,0.68356,0.68362,121100000.0
2006-01-30 16:12:00,0.68362,0.68365,0.68356,0.68357,151899999.0
2006-01-30 16:13:00,0.68363,0.68363,0.68357,0.68363,76600001.0
2006-01-30 16:14:00,0.68363,0.68381,0.68361,0.68375,129500000.0
2006-01-30 16:15:00,0.68371,0.68383,0.68371,0.68372,233399997.0
2006-01-30 16:16:00,0.6838,0.68387,0.68371,0.68371,73599999.0
2006-01-30 16:17:00,0.68359,0.68363,0.68356,0.68361,208300002.0
2006-01-30 16:18:00,0.68361,0.68371,0.68361,0.68371,128700002.0
2006-01-30 16:19:00,0.68379,0.68386,0.68371,0.68386,250099999.0
2006-01-30 16:20:00,0.68383,0.68383,0.68372,0.68372,141899999.0
2006-01-30 16:21:00,0.68366,0.68369,0.68357,0.68366,121100000.0
2006-01-30 16:22:00,0.6837,0.68372,0.68361,0.68372,207799995.0
2006-01-30 16:23:00,0.68376,0.68377,0.68369,0.68373,188500001.0
2006-01-30 16:24:00,0.68373,0.68374,0.68367,0.68368,84400000.0
2006-01-30 16:25:00,0.68368,0.68374,0.68363,0.68365,148800004.0
2006-01-30 16:26:00,0.68358,0.68364,0.68353,0.68362,148000001.0
2006-01-30 16:27:00,0.68362,0.68368,0.68349,0.68349,197299995.0
2006-01-30 16:28:00,0.68348,0.68348,0.68341,0.68345,212799999.0
2006-01-30 16:29:00,0.68343,0.68343,0.68333,0.6834,204399999.0
2006-01-30 16:30:00,0.6834,0.68344,0.68335,0.68335,114600002.0
2006-01-30 16:31:00,0.68335,0.68341,0.6833,0.6833,232900006.0
2006-01-30 16:32:00,0.68333,0.68342,0.68332,0.6834,258900005.0
2006-01-30 16:33:00,0.68339,0.68339,0.68332,0.68333,99200001.0
2006-01-30 16:34:00,0.68339,0.68345,0.68335,0.68343,132700000.0
2006-01-30 16:35:00,0.68345,0.68345,0.68331,0.6834,41500000.0
2006-01-30 16:36:00,0.68343,0.68352,0.68343,0.68347,209100000.0
2006-01-30 16:37:00,0.68346,0.68359,0.68346,0.68357,104500001.0
2006-01-30 16:38:00,0.68364,0.68364,0.6835,0.68355,100300000.0
2006-01-30 16:39:00,0.68359,0.68359,0.68355,0.68358,61600001.0
2006-01-30 16:40:00,0.68352,0.68354,0.68348,0.68352,169100001.0
2006-01-30 16:41:00,0.68353,0.68358,0.68348,0.68358,184299995.0
2006-01-30 16:42:00,0.68355,0.68355,0.68348,0.68355,103799999.0
2006-01-30 16:43:00,0.68347,0.68347,0.68342,0.68345,78199998.0
2006-01-30 16:44:00,0.68339,0.68351,0.68339,0.68351,103700003.0
2006-01-30 16:45:00,0.68348,0.6835,0.68344,0.6835,100499998.0
2006-01-30 16:46:00,0.68358,0.6836,0.68348,0.68358,265200004.0
2006-01-30 16:47:00,0.68357,0.68357,0.68352,0.68352,53800000.0
2006-01-30 16:48:00,0.68354,0.6836,0.68349,0.68349,143700002.0
2006-01-30 16:49:00,0.68345,0.68358,0.68345,0.68345,192899995.0
2006-01-30 16:50:00,0.68343,0.68343,0.68334,0.68334,151500000.0
2006-01-30 16:51:00,0.68337,0.6834,0.6833,0.68332,91100000.0
2006-01-30 16:52:00,0.68337,0.68346,0.68337,0.68342,188600000.0
2006-01-30 16:53:00,0.68342,0.68342,0.68329,0.68335,211600000.0
2006-01-30 16:54:00,0.6833,0.68333,0.68323,0.68323,68800001.0
2006-01-30 16:55:00,0.68326,0.68336,0.68325,0.68325,132000003.0
2006-01-30 16:56:00,0.68322,0.68328,0.68321,0.68321,136599999.0
2006-01-30 16:57:00,0.68323,0.68339,0.68323,0.68337,142700000.0
2006-01-30 16:58:00,0.68338,0.68339,0.68332,0.68335,141300001.0
2006-01-30 16:59:00,0.6833,0.6833,0.68321,0.68322,131800002.0
2006-01-30 17:00:00,0.68324,0.68332,0.68324,0.68325,143000001.0
2006-01-30 17:01:00,0.68328,0.68332,0.68326,0.68326,171799998.0
2006-01-30 17:02:00,0.68327,0.68336,0.68327,0.68335,282499995.0
2006-01-30 17:03:00,0.68334,0.68338,0.68327,0.68327,192599998.0
2006-01-30 17:04:00,0.68331,0.68335,0.68327,0.68327,89599999.0
2006-01-30 17:05:00,0.68324,0.68331,0.68324,0.6833,146000003.0
2006-01-30 17:06:00,0.68326,0.68345,0.68325,0.68342,175100001.0
2006-01-30 17:07:00,0.68341,0.68348,0.68336,0.68348,252000002.0
2006-01-30 17:08:00,0.68346,0.68346,0.6834,0.68342,80599999.0
2006-01-30 17:09:00,0.68335,0.68335,0.68313,0.68313,56999999.0
2006-01-30 17:10:00,0.68313,0.68313,0.68302,0.68311,136700002.0
2006-01-30 17:11:00,0.68308,0.68313,0.68305,0.68313,47099999.0
2006-01-30 17:12:00,0.68311,0.68311,0.68309,0.68309,41500002.0
2006-01-30 17:13:00,0.68307,0.6831,0.68297,0.68302,164799999.0
2006-01-30 17:14:00,0.68299,0.6831,0.68294,0.6831,129900001.0
2006-01-30 17:15:00,0.68312,0.68312,0.68303,0.68311,111699999.0
2006-01-30 17:16:00,0.68314,0.68314,0.68305,0.68311,251199996.0
2006-01-30 17:17:00,0.6831,0.68317,0.68309,0.68309,127099999.0
2006-01-30 17:18:00,0.6831,0.68321,0.68305,0.68321,153900000.0
2006-01-30 17:19:00,0.68325,0.6833,0.6832,0.68325,51600000.0
2006-01-30 17:20:00,0.68331,0.68331,0.68328,0.68331,81800001.0
2006-01-30 17:21:00,0.68333,0.68333,0.68317,0.68317,214800000.0
2006-01-30 17:22:00,0.68321,0.68321,0.68315,0.68318,277899999.0
2006-01-30 17:23:00,0.68316,0.68324,0.68311,0.68311,153200000.0
2006-01-30 17:24:00,0.68313,0.68313,0.68301,0.68303,89100001.0
2006-01-30 17:25:00,0.68302,0.68305,0.68299,0.68305,51600001.0
2006-01-30 17:26:00,0.68307,0.68312,0.68297,0.68302,219800000.0
2006-01-30 17:27:00,0.68296,0.6831,0.68295,0.68307,80400000.0
2006-01-30 17:28:00,0.68309,0.68313,0.68305,0.68313,42000000.0
2006-01-30 17:29:00,0.68314,0.68321,0.68307,0.68321,198800002.0
2006-01-30 17:30:00,0.68324,0.68324,0.68317,0.68317,149599999.0
2006-01-30 17:31:00,0.68318,0.68318,0.68315,0.68315,19100000.0
2006-01-30 17:32:00,0.68316,0.6832,0.68312,0.68315,134100000.0
2006-01-30 17:33:00,0.68316,0.68316,0.6831,0.68315,235499997.0
2006-01-30 17:34:00,0.68313,0.68314,0.68306,0.6831,136700001.0
2006-01-30 17:35:00,0.68314,0.68317,0.68311,0.68315,176399999.0
2006-01-30 17:36:00,0.68314,0.6832,0.68312,0.68317,55600000.0
2006-01-30 17:37:00,0.68314,0.68314,0.68306,0.68312,121899998.0
2006-01-30 17:38:00,0.68311,0.68316,0.68306,0.68315,248700003.0
2006-01-30 17:39:00,0.68308,0.68308,0.68301,0.68305,95399998.0
2006-01-30 17:40:00,0.68299,0.68303,0.68292,0.68303,166200000.0
2006-01-30 17:41:00,0.683,0.6831,0.683,0.6831,58300001.0
2006-01-30 17:42:00,0.68307,0.6831,0.683,0.683,93200000.0
2006-01-30 17:43:00,0.68303,0.68305,0.68301,0.68305,141100001.0
2006-01-30 17:44:00,0.68305,0.6831,0.683,0.68306,121200001.0
2006-01-30 17:45:00,0.68298,0.68304,0.68293,0.68296,149399998.0
2006-01-30 17:46:00,0.68295,0.683,0.68293,0.68297,155600000.0
2006-01-30 17:47:00,0.68295,0.68304,0.68295,0.68298,141300002.0
2006-01-30 17:48:00,0.68292,0.683,0.68291,0.68296,251100002.0
2006-01-30 17:49:00,0.68298,0.68298,0.68297,0.68297,38200002.0
2006-01-30 17:50:00,0.683,0.68307,0.68299,0.68307,109000000.0
2006-01-30 17:51:00,0.68314,0.68319,0.68314,0.68319,5600000.0
2006-01-30 17:52:00,0.68324,0.6833,0.68322,0.68326,242099998.0
2006-01-30 17:53:00,0.68325,0.68331,0.68323,0.68325,315099996.0
2006-01-30 17:54:00,0.68327,0.6833,0.68327,0.68329,163799997.0
2006-01-30 17:55:00,0.68327,0.68332,0.68327,0.68331,111799998.0
2006-01-30 17:56:00,0.68328,0.68333,0.68323,0.68327,239399999.0
2006-01-30 17:57:00,0.68326,0.68332,0.68322,0.68332,76300001.0
2006-01-30 17:58:00,0.68333,0.68333,0.68327,0.68327,146099999.0
2006-01-30 17:59:00,0.68333,0.68344,0.68325,0.68325,126200002.0
2006-01-30 18:00:00,0.68324,0.68331,0.68324,0.68327,87099997.0
2006-01-30 18:01:00,0.68325,0.68334,0.68324,0.68328,1562099998.0
2006-01-30 18:02:00,0.68327,0.68329,0.6832,0.6832,1554499997.0
2006-01-30 18:03:00,0.68322,0.68331,0.6832,0.68329,1875900008.0
2006-01-30 18:04:00,0.68328,0.68335,0.68325,0.6833,767399994.0
2006-01-30 18:05:00,0.68323,0.68325,0.68317,0.68319,1403000000.0
2006-01-30 18:06:00,0.68319,0.68326,0.68319,0.6832,1721300001.0
2006-01-30 18:07:00,0.6833,0.6834,0.6832,0.6832,913200001.0
2006-01-30 18:09:00,0.68317,0.68323,0.68314,0.68318,913200001.0
2006-01-30 18:10:00,0.68323,0.68329,0.68315,0.68315,1031800003.0
2006-01-30 18:11:00,0.68315,0.68322,0.6831,0.68322,1076500000.0
2006-01-30 18:12:00,0.68318,0.68318,0.68311,0.68313,743399995.0
2006-01-30 18:13:00,0.68316,0.68319,0.68313,0.68317,993200001.0
2006-01-30 18:14:00,0.6832,0.68322,0.68313,0.6832,1602399997.0
2006-01-30 18:15:00,0.68322,0.68325,0.68315,0.6832,1959400008.0
2006-01-30 18:16:00,0.68324,0.68324,0.68316,0.68321,1225000001.0
2006-01-30 18:17:00,0.68321,0.68325,0.68317,0.68322,904199993.0
2006-01-30 18:18:00,0.68323,0.68328,0.68322,0.68328,819999999.0
2006-01-30 18:19:00,0.68329,0.6833,0.6832,0.68323,615299996.0
2006-01-30 18:20:00,0.68325,0.68331,0.6832,0.68331,680099995.0
2006-01-30 18:21:00,0.68332,0.68341,0.68329,0.68331,888199997.0
2006-01-30 18:22:00,0.68333,0.68333,0.68324,0.68326,1148299990.0
2006-01-30 18:23:00,0.68322,0.68326,0.68315,0.68326,1442300007.0
2006-01-30 18:24:00,0.6832,0.68334,0.68319,0.68319,821699994.0
2006-01-30 18:25:00,0.68322,0.68333,0.68322,0.68323,880399985.0
2006-01-30 18:26:00,0.68327,0.68335,0.68325,0.68331,1068199999.0
2006-01-30 18:27:00,0.68332,0.68343,0.68332,0.68342,696700002.0
2006-01-30 18:28:00,0.68341,0.68343,0.6833,0.68343,575200003.0
2006-01-30 18:29:00,0.6834,0.68345,0.68335,0.6834,689799994.0
2006-01-30 18:30:00,0.68337,0.68337,0.68326,0.68337,739200002.0
2006-01-30 18:31:00,0.68337,0.68343,0.68334,0.68338,494099999.0
2006-01-30 18:32:00,0.68339,0.68339,0.68331,0.68335,559800000.0
2006-01-30 18:33:00,0.68338,0.68344,0.68332,0.6834,1047799995.0
2006-01-30 18:34:00,0.68339,0.68339,0.68326,0.68336,791300004.0
2006-01-30 18:35:00,0.68339,0.68339,0.68333,0.68333,488700000.0
2006-01-30 18:36:00,0.6833,0.68335,0.6833,0.68332,207899998.0
2006-01-30 18:37:00,0.68329,0.68336,0.68327,0.68332,455999994.0
2006-01-30 18:38:00,0.68328,0.68333,0.68324,0.68324,250600001.0
2006-01-30 18:39:00,0.68327,0.68333,0.68326,0.68328,340900000.0
2006-01-30 18:40:00,0.68332,0.68334,0.68327,0.68332,342900000.0
2006-01-30 18:41:00,0.68331,0.68335,0.68323,0.68323,669600006.0
2006-01-30 18:42:00,0.6832,0.68327,0.68319,0.68325,480300000.0
2006-01-30 18:43:00,0.68323,0.68332,0.68323,0.68332,307900002.0
2006-01-30 18:44:00,0.68335,0.68339,0.6833,0.68336,659800003.0
2006-01-30 18:45:00,0.68338,0.6835,0.68331,0.68331,540900003.0
2006-01-30 18:46:00,0.68335,0.68335,0.68324,0.68325,202500002.0
2006-01-30 18:47:00,0.68329,0.68333,0.68328,0.6833,121800000.0
2006-01-30 18:48:00,0.68327,0.68334,0.68325,0.68334,241700001.0
2006-01-30 18:49:00,0.6833,0.68338,0.68329,0.68338,102300000.0
2006-01-30 18:50:00,0.68338,0.68339,0.68335,0.68335,176500001.0
2006-01-30 18:51:00,0.68335,0.6834,0.68334,0.68339,377599996.0
2006-01-30 18:52:00,0.68342,0.68342,0.68334,0.68335,375500001.0
2006-01-30 18:53:00,0.68338,0.68347,0.68337,0.68341,686099994.0
2006-01-30 18:54:00,0.68348,0.68354,0.68346,0.68354,222000000.0
2006-01-30 18:55:00,0.68352,0.68355,0.68346,0.68354,652299989.0
2006-01-30 18:56:00,0.68357,0.6836,0.68349,0.68349,381100001.0
2006-01-30 18:57:00,0.6835,0.68353,0.68344,0.68344,316000001.0
2006-01-30 18:58:00,0.6834,0.68346,0.68339,0.68342,1074199993.0
2006-01-30 18:59:00,0.6834,0.68347,0.68338,0.68347,868700006.0
2006-01-30 19:00:00,0.68344,0.6835,0.68338,0.68346,473899994.0
2006-01-30 19:01:00,0.68344,0.68348,0.68343,0.68348,128499998.0
2006-01-30 19:02:00,0.68348,0.68348,0.68336,0.68348,334500004.0
2006-01-30 19:03:00,0.68346,0.68354,0.68339,0.68342,356999994.0
2006-01-30 19:04:00,0.68345,0.68348,0.68342,0.68345,268699999.0
2006-01-30 19:05:00,0.68345,0.68353,0.68345,0.68352,433600000.0
2006-01-30 19:06:00,0.68346,0.68352,0.68342,0.68342,708399994.0
2006-01-30 19:07:00,0.68345,0.68349,0.68324,0.68324,282400005.0
2006-01-30 19:08:00,0.6833,0.68335,0.68325,0.68325,934500017.0
2006-01-30 19:09:00,0.68325,0.68338,0.68325,0.68335,630699991.0
2006-01-30 19:10:00,0.68335,0.68338,0.68331,0.68332,380599997.0
2006-01-30 19:11:00,0.68325,0.6834,0.68325,0.6834,160400000.0
2006-01-30 19:12:00,0.68338,0.68338,0.68326,0.68326,227100001.0
2006-01-30 19:13:00,0.68325,0.68334,0.68324,0.68324,323899999.0
2006-01-30 19:14:00,0.68323,0.68331,0.68323,0.68328,255200004.0
2006-01-30 19:15:00,0.68328,0.68332,0.68322,0.68324,723899999.0
2006-01-30 19:16:00,0.68325,0.68325,0.68325,0.68325,213499996.0
2006-01-30 19:17:00,0.68322,0.68322,0.68316,0.6832,228299999.0
2006-01-30 19:18:00,0.68317,0.68321,0.6831,0.68321,278599997.0
2006-01-30 19:19:00,0.68322,0.68329,0.68321,0.68329,443600001.0
2006-01-30 19:20:00,0.68326,0.68329,0.68323,0.68326,285199998.0
2006-01-30 19:21:00,0.68327,0.68328,0.68319,0.68319,297499996.0
2006-01-30 19:22:00,0.6832,0.68321,0.68314,0.68319,236700003.0
2006-01-30 19:23:00,0.68317,0.68322,0.68315,0.6832,253000002.0
2006-01-30 19:24:00,0.6832,0.68323,0.6832,0.68323,164500000.0
2006-01-30 19:25:00,0.68323,0.68327,0.68316,0.68327,169199997.0
2006-01-30 19:26:00,0.68327,0.68327,0.68319,0.68321,688000001.0
2006-01-30 19:27:00,0.68322,0.68331,0.68319,0.68325,921999989.0
2006-01-30 19:28:00,0.68322,0.68332,0.68322,0.68332,278700002.0
2006-01-30 19:29:00,0.6833,0.68332,0.68326,0.68327,562099992.0
2006-01-30 19:30:00,0.68322,0.68323,0.68317,0.68318,489300002.0
2006-01-30 19:31:00,0.68318,0.68325,0.68316,0.68316,780699998.0
2006-01-30 19:32:00,0.68317,0.68317,0.6831,0.68313,398700004.0
2006-01-30 19:33:00,0.68308,0.68313,0.68307,0.68309,323099997.0
2006-01-30 19:34:00,0.68312,0.68319,0.68312,0.68315,434399998.0
2006-01-30 19:35:00,0.68315,0.6832,0.68312,0.68312,530699996.0
2006-01-30 19:36:00,0.68313,0.68315,0.68309,0.68315,475299998.0
2006-01-30 19:37:00,0.68313,0.68313,0.68303,0.68305,267099999.0
2006-01-30 19:38:00,0.68307,0.68316,0.68307,0.68316,312500000.0
2006-01-30 19:39:00,0.68315,0.68329,0.68313,0.68325,987200006.0
2006-01-30 19:40:00,0.68322,0.68339,0.68322,0.6833,679799997.0
2006-01-30 19:41:00,0.68332,0.68337,0.68327,0.68333,613299999.0
2006-01-30 19:42:00,0.68334,0.68338,0.68334,0.68335,180699999.0
2006-01-30 19:43:00,0.68337,0.68343,0.68337,0.68341,179200005.0
2006-01-30 19:44:00,0.68338,0.68343,0.68335,0.68337,314400001.0
2006-01-30 19:45:00,0.6834,0.68347,0.6834,0.68342,257900000.0
2006-01-30 19:46:00,0.68346,0.6835,0.68345,0.68345,115900001.0
2006-01-30 19:47:00,0.68345,0.68351,0.68343,0.68351,110099999.0
2006-01-30 19:48:00,0.68351,0.68351,0.68347,0.6835,134899996.0
2006-01-30 19:49:00,0.68347,0.68353,0.68343,0.68353,236999997.0
2006-01-30 19:50:00,0.68355,0.68358,0.68349,0.68355,321500004.0
2006-01-30 19:51:00,0.68353,0.68354,0.6834,0.6835,401899999.0
2006-01-30 19:52:00,0.68349,0.68355,0.68347,0.68347,296300003.0
2006-01-30 19:53:00,0.68346,0.68351,0.68345,0.68345,131499998.0
2006-01-30 19:54:00,0.68347,0.68353,0.68343,0.68353,120399998.0
2006-01-30 19:55:00,0.68355,0.68357,0.68353,0.68355,197399997.0
2006-01-30 19:56:00,0.68354,0.68356,0.68353,0.68356,252300004.0
2006-01-30 19:57:00,0.68355,0.68355,0.6835,0.68353,547399995.0
2006-01-30 19:58:00,0.68353,0.68359,0.68353,0.68353,405699995.0
2006-01-30 19:59:00,0.68353,0.68371,0.68353,0.68365,378200002.0
2006-01-30 20:00:00,0.68371,0.68371,0.68361,0.68367,193299996.0
2006-01-30 20:01:00,0.68366,0.68367,0.68362,0.68367,298100000.0
2006-01-30 20:02:00,0.68364,0.68367,0.68362,0.68362,136999997.0
2006-01-30 20:03:00,0.68363,0.68363,0.68355,0.68357,295399998.0
2006-01-30 20:04:00,0.68356,0.68363,0.68356,0.68363,140300003.0
2006-01-30 20:05:00,0.68363,0.68367,0.68363,0.68365,234499998.0
2006-01-30 20:06:00,0.68363,0.68365,0.68363,0.68365,149399997.0
2006-01-30 20:07:00,0.68361,0.68365,0.68361,0.68365,161899999.0
2006-01-30 20:08:00,0.68366,0.68375,0.68366,0.6837,682199999.0
2006-01-30 20:09:00,0.68365,0.68365,0.68356,0.68365,187200001.0
2006-01-30 20:10:00,0.68363,0.68363,0.68358,0.68363,178900001.0
2006-01-30 20:11:00,0.68363,0.68368,0.6836,0.68361,205499999.0
2006-01-30 20:12:00,0.6836,0.68362,0.68352,0.6836,1007499999.0
2006-01-30 20:13:00,0.68357,0.68357,0.68349,0.68356,331199998.0
2006-01-30 20:14:00,0.6836,0.6836,0.68358,0.68358,445699999.0
2006-01-30 20:15:00,0.68358,0.68358,0.68351,0.68352,626999996.0
2006-01-30 20:16:00,0.68352,0.68357,0.68352,0.68357,348500003.0
2006-01-30 20:17:00,0.68358,0.6836,0.68353,0.68354,177699999.0
2006-01-30 20:18:00,0.68357,0.68376,0.68357,0.68374,283999999.0
2006-01-30 20:19:00,0.68381,0.68389,0.6838,0.6838,482899995.0
2006-01-30 20:20:00,0.68385,0.68401,0.68385,0.68389,497200005.0
2006-01-30 20:21:00,0.68391,0.68394,0.68388,0.6839,98699999.0
2006-01-30 20:22:00,0.68386,0.68388,0.6838,0.68388,160300001.0
2006-01-30 20:23:00,0.6839,0.68392,0.68385,0.68385,524099998.0
2006-01-30 20:24:00,0.6838,0.68388,0.6838,0.68383,221700001.0
2006-01-30 20:25:00,0.68384,0.68391,0.6838,0.68387,495700005.0
2006-01-30 20:26:00,0.68389,0.68393,0.68386,0.68393,871700002.0
2006-01-30 20:27:00,0.68393,0.684,0.68393,0.68395,634500001.0
2006-01-30 20:28:00,0.68399,0.68402,0.68396,0.684,487299987.0
2006-01-30 20:29:00,0.684,0.684,0.68391,0.68395,541200000.0
2006-01-30 20:30:00,0.68398,0.68403,0.68393,0.68396,1565199990.0
2006-01-30 20:31:00,0.68397,0.68403,0.68393,0.68395,804500000.0
2006-01-30 20:32:00,0.68398,0.68405,0.68395,0.68397,1753100011.0
2006-01-30 20:33:00,0.68395,0.68401,0.68395,0.68395,292599996.0
2006-01-30 20:34:00,0.68394,0.684,0.68394,0.68397,351299996.0
2006-01-30 20:35:00,0.68398,0.68399,0.68392,0.68395,291899999.0
2006-01-30 20:36:00,0.68392,0.68392,0.68385,0.68391,371499999.0
2006-01-30 20:37:00,0.68392,0.68398,0.68389,0.6839,766600000.0
2006-01-30 20:38:00,0.68385,0.68397,0.68385,0.6839,924899997.0
2006-01-30 20:39:00,0.6839,0.68396,0.68387,0.68387,419300001.0
2006-01-30 20:40:00,0.68385,0.68392,0.68385,0.68391,678100001.0
2006-01-30 20:41:00,0.6839,0.68397,0.68385,0.68385,410600002.0
2006-01-30 20:42:00,0.6839,0.68402,0.6839,0.68402,109199999.0
2006-01-30 20:43:00,0.68409,0.68419,0.68409,0.68414,485299998.0
2006-01-30 20:44:00,0.68415,0.68417,0.68409,0.68413,1012999991.0
2006-01-30 20:45:00,0.68412,0.68417,0.68409,0.68412,415300000.0
2006-01-30 20:46:00,0.68413,0.68413,0.68392,0.68397,248500000.0
2006-01-30 20:47:00,0.68396,0.68407,0.68392,0.68397,859600008.0
2006-01-30 20:48:00,0.68394,0.68397,0.68386,0.6839,504499994.0
2006-01-30 20:49:00,0.68392,0.68395,0.68388,0.68391,310200000.0
2006-01-30 20:50:00,0.68388,0.68388,0.68372,0.68383,1567999998.0
2006-01-30 20:51:00,0.68382,0.68387,0.68378,0.68379,563899997.0
2006-01-30 20:52:00,0.68378,0.68383,0.68368,0.68372,675600004.0
2006-01-30 20:53:00,0.68375,0.6838,0.68369,0.68372,792999990.0
2006-01-30 20:54:00,0.68378,0.68384,0.68372,0.68377,617400002.0
2006-01-30 20:55:00,0.68375,0.68377,0.68364,0.68364,472100005.0
2006-01-30 20:56:00,0.68364,0.68377,0.68364,0.68373,1128300000.0
2006-01-30 20:57:00,0.68372,0.6838,0.68372,0.68375,1158399994.0
2006-01-30 20:58:00,0.68375,0.68384,0.68375,0.68383,717000003.0
2006-01-30 20:59:00,0.68388,0.68394,0.68385,0.6839,1411699994.0
2006-01-30 21:00:00,0.68393,0.68399,0.6839,0.68392,1684499991.0
2006-01-30 21:01:00,0.68388,0.68388,0.6838,0.68382,1028200001.0
2006-01-30 21:02:00,0.68381,0.68386,0.68379,0.68382,596699995.0
2006-01-30 21:03:00,0.68383,0.68392,0.68382,0.68383,726700001.0
2006-01-30 21:04:00,0.68382,0.68382,0.6838,0.68382,492999997.0
2006-01-30 21:05:00,0.68379,0.68385,0.68377,0.6838,647500002.0
2006-01-30 21:06:00,0.6838,0.68383,0.68376,0.68379,660999995.0
2006-01-30 21:07:00,0.68383,0.68396,0.68383,0.68386,106499998.0
2006-01-30 21:08:00,0.68386,0.68386,0.68373,0.68373,131699996.0
2006-01-30 21:09:00,0.68379,0.68383,0.68376,0.68383,339999997.0
2006-01-30 21:10:00,0.68386,0.68386,0.68381,0.68381,173499999.0
2006-01-30 21:11:00,0.68378,0.68378,0.68376,0.68376,114299998.0
2006-01-30 21:12:00,0.68374,0.68387,0.68374,0.68387,83700001.0
2006-01-30 21:13:00,0.6839,0.68396,0.68386,0.68394,448000003.0
2006-01-30 21:14:00,0.684,0.68402,0.68396,0.68398,784399989.0
2006-01-30 21:15:00,0.684,0.68413,0.684,0.68413,372099998.0
2006-01-30 21:16:00,0.68413,0.68414,0.68407,0.68409,397999998.0
2006-01-30 21:17:00,0.68408,0.6841,0.68406,0.68409,195899999.0
2006-01-30 21:18:00,0.68406,0.6841,0.68405,0.68405,128300002.0
2006-01-30 21:19:00,0.68406,0.6841,0.68406,0.68409,515800007.0
2006-01-30 21:20:00,0.68412,0.68424,0.68411,0.6842,1197100007.0
2006-01-30 21:21:00,0.68419,0.68422,0.68412,0.68412,248199999.0
2006-01-30 21:22:00,0.68412,0.68415,0.68404,0.68415,790700005.0
2006-01-30 21:23:00,0.68412,0.68414,0.68409,0.6841,213999999.0
2006-01-30 21:24:00,0.68415,0.68415,0.68409,0.68414,166700000.0
2006-01-30 21:25:00,0.68419,0.68421,0.68416,0.68417,196299999.0
2006-01-30 21:26:00,0.68418,0.68418,0.68412,0.68412,82199999.0
2006-01-30 21:27:00,0.68416,0.68419,0.68415,0.68417,151800000.0
2006-01-30 21:28:00,0.68417,0.68424,0.68412,0.68415,303300002.0
2006-01-30 21:29:00,0.6841,0.6841,0.68405,0.68406,105300001.0
2006-01-30 21:30:00,0.68404,0.68406,0.68401,0.68406,158300004.0
2006-01-30 21:31:00,0.68408,0.68409,0.68403,0.68403,183800002.0
2006-01-30 21:32:00,0.68403,0.68407,0.684,0.68401,590600001.0
2006-01-30 21:33:00,0.684,0.68412,0.684,0.68407,378300005.0
2006-01-30 21:34:00,0.68409,0.68416,0.68408,0.68408,454100001.0
2006-01-30 21:35:00,0.6841,0.68414,0.68402,0.68408,314899998.0
2006-01-30 21:36:00,0.68408,0.6841,0.68405,0.68405,152599996.0
2006-01-30 21:37:00,0.68409,0.6841,0.68405,0.6841,348199997.0
2006-01-30 21:38:00,0.68407,0.68414,0.68407,0.68414,156899999.0
2006-01-30 21:39:00,0.68406,0.68409,0.68404,0.68407,72600000.0
2006-01-30 21:40:00,0.68402,0.68408,0.68401,0.68402,254300001.0
2006-01-30 21:41:00,0.68403,0.68406,0.68402,0.68405,87699999.0
2006-01-30 21:42:00,0.684,0.68408,0.68399,0.68408,172100002.0
2006-01-30 21:43:00,0.68405,0.68415,0.68404,0.68408,324599996.0
2006-01-30 21:44:00,0.68408,0.68414,0.68405,0.68414,466400004.0
2006-01-30 21:45:00,0.68415,0.68415,0.6841,0.6841,71300001.0
2006-01-30 21:46:00,0.68412,0.68414,0.68412,0.68414,374899999.0
2006-01-30 21:47:00,0.68415,0.68421,0.68415,0.68415,233900000.0
2006-01-30 21:48:00,0.68417,0.68422,0.68417,0.68417,140499999.0
2006-01-30 21:49:00,0.68417,0.68421,0.68417,0.6842,117899997.0
2006-01-30 21:50:00,0.68417,0.68424,0.68417,0.68424,102200001.0
2006-01-30 21:51:00,0.68423,0.68423,0.68417,0.68422,208099997.0
2006-01-30 21:52:00,0.68418,0.68423,0.68418,0.68419,200299997.0
2006-01-30 21:53:00,0.68427,0.68429,0.68424,0.68424,148700002.0
2006-01-30 21:54:00,0.68421,0.68421,0.68414,0.68417,378299997.0
2006-01-30 21:55:00,0.68419,0.68424,0.68419,0.68419,133999999.0
2006-01-30 21:56:00,0.68424,0.68427,0.6842,0.6842,179000001.0
2006-01-30 21:57:00,0.68424,0.6843,0.68422,0.68427,255300001.0
2006-01-30 21:58:00,0.68426,0.68426,0.68422,0.68422,104600004.0
2006-01-30 21:59:00,0.6842,0.68421,0.68414,0.68415,590900003.0
2006-01-30 22:00:00,0.68401,0.68401,0.68383,0.68396,192900002.0
2006-01-30 22:01:00,0.684,0.68403,0.6839,0.68403,262100004.0
2006-01-30 22:02:00,0.68404,0.68404,0.6839,0.6839,529800001.0
2006-01-30 22:03:00,0.6839,0.68391,0.68383,0.68388,374500000.0
2006-01-30 22:04:00,0.68388,0.6839,0.6838,0.68388,317599999.0
2006-01-30 22:05:00,0.68386,0.68391,0.68385,0.68388,227599993.0
2006-01-30 22:06:00,0.68391,0.68392,0.68384,0.68388,154400000.0
2006-01-30 22:07:00,0.68385,0.68393,0.68385,0.68393,76299999.0
2006-01-30 22:08:00,0.68393,0.68395,0.68387,0.6839,372099999.0
2006-01-30 22:09:00,0.68391,0.68393,0.68388,0.68393,148200002.0
2006-01-30 22:10:00,0.68389,0.68395,0.68384,0.68389,120700003.0
2006-01-30 22:11:00,0.6839,0.6839,0.68387,0.68387,169400002.0
2006-01-30 22:12:00,0.68388,0.6839,0.68385,0.68388,485500004.0
2006-01-30 22:13:00,0.68387,0.68388,0.68387,0.68388,120300003.0
2006-01-30 22:14:00,0.68387,0.68387,0.68385,0.68386,79899998.0
2006-01-30 22:15:00,0.68385,0.68388,0.6838,0.68382,686200005.0
2006-01-30 22:16:00,0.6838,0.6838,0.68373,0.6838,631600003.0
2006-01-30 22:17:00,0.68383,0.68383,0.68382,0.68382,46500001.0
2006-01-30 22:18:00,0.6838,0.68384,0.68377,0.68377,165300000.0
2006-01-30 22:19:00,0.68381,0.68382,0.68379,0.68382,158999994.0
2006-01-30 22:20:00,0.68383,0.68383,0.68378,0.68379,79700002.0
2006-01-30 22:21:00,0.68378,0.6838,0.68375,0.68378,343200000.0
2006-01-30 22:22:00,0.68377,0.6838,0.68375,0.68375,603200005.0
2006-01-30 22:23:00,0.68372,0.68382,0.68372,0.68372,364000001.0
2006-01-30 22:24:00,0.68375,0.6838,0.68371,0.68377,229200001.0
2006-01-30 22:25:00,0.68375,0.68378,0.6837,0.68378,289500002.0
2006-01-30 22:26:00,0.68376,0.6838,0.68371,0.68376,368900000.0
2006-01-30 22:27:00,0.68377,0.68382,0.68377,0.68382,97199998.0
2006-01-30 22:28:00,0.68381,0.68382,0.68376,0.68378,137500000.0
2006-01-30 22:29:00,0.68383,0.68383,0.68374,0.68375,344200002.0
2006-01-30 22:30:00,0.68378,0.6838,0.68377,0.68377,79900001.0
2006-01-30 22:31:00,0.68378,0.68378,0.68375,0.68375,100600001.0
2006-01-30 22:32:00,0.68378,0.6838,0.68373,0.68375,360199997.0
2006-01-30 22:33:00,0.68375,0.6838,0.68375,0.68379,245299997.0
2006-01-30 22:34:00,0.68379,0.68382,0.68378,0.6838,378000002.0
2006-01-30 22:35:00,0.68379,0.68383,0.68373,0.68383,167500000.0
2006-01-30 22:36:00,0.68385,0.6839,0.68385,0.6839,116100000.0
2006-01-30 22:37:00,0.6839,0.6839,0.68382,0.68385,262500001.0
2006-01-30 22:38:00,0.68388,0.68388,0.68387,0.68387,25000000.0
2006-01-30 22:39:00,0.68386,0.68387,0.68382,0.68382,285100000.0
2006-01-30 22:40:00,0.68381,0.68386,0.68381,0.68385,465599997.0
2006-01-30 22:41:00,0.68384,0.68385,0.68378,0.68385,246000005.0
2006-01-30 22:42:00,0.68377,0.68385,0.68377,0.6838,213899995.0
2006-01-30 22:43:00,0.6838,0.6838,0.68379,0.68379,57600000.0
2006-01-30 22:44:00,0.68378,0.68378,0.68372,0.68372,84599999.0
2006-01-30 22:45:00,0.68374,0.68375,0.68371,0.68375,226899998.0
2006-01-30 22:46:00,0.68381,0.68396,0.68381,0.68392,100400002.0
2006-01-30 22:47:00,0.68391,0.68391,0.6838,0.6838,130499999.0
2006-01-30 22:48:00,0.68378,0.68383,0.68373,0.68373,367100004.0
2006-01-30 22:49:00,0.68381,0.68381,0.68371,0.68374,132600000.0
2006-01-30 22:50:00,0.68378,0.6838,0.68372,0.68375,215799997.0
2006-01-30 22:51:00,0.68377,0.6838,0.68373,0.6838,34000000.0
2006-01-30 22:52:00,0.68383,0.68383,0.6838,0.6838,50900001.0
2006-01-30 22:53:00,0.68377,0.68378,0.68371,0.68374,170100002.0
2006-01-30 22:54:00,0.68373,0.68376,0.68368,0.68368,96500001.0
2006-01-30 22:55:00,0.68368,0.68375,0.68368,0.68375,64200001.0
2006-01-30 22:56:00,0.68375,0.68375,0.6837,0.68373,127900001.0
2006-01-30 22:57:00,0.68368,0.6837,0.68361,0.68364,154200000.0
2006-01-30 22:58:00,0.68362,0.68365,0.68355,0.6836,467899997.0
2006-01-30 22:59:00,0.6836,0.68366,0.68348,0.68348,191599998.0
2006-01-30 23:00:00,0.68334,0.68365,0.68334,0.68362,168400002.0
2006-01-30 23:01:00,0.6837,0.6837,0.68364,0.68368,142400002.0
2006-01-30 23:02:00,0.68366,0.68372,0.68364,0.68366,114500000.0
2006-01-30 23:03:00,0.68371,0.68371,0.68362,0.68363,148700002.0
2006-01-30 23:04:00,0.68359,0.68364,0.68359,0.68362,174699998.0
2006-01-30 23:05:00,0.68362,0.68362,0.68359,0.68361,124900000.0
2006-01-30 23:06:00,0.6836,0.6836,0.68356,0.68359,206899997.0
2006-01-30 23:07:00,0.68362,0.68363,0.68353,0.68363,160300002.0
2006-01-30 23:08:00,0.68358,0.6836,0.68352,0.68353,77999998.0
2006-01-30 23:09:00,0.68352,0.68357,0.68346,0.6835,202499998.0
2006-01-30 23:10:00,0.68346,0.68346,0.68341,0.68345,90800001.0
2006-01-30 23:11:00,0.68346,0.68346,0.68335,0.68337,173099999.0
2006-01-30 23:12:00,0.68338,0.68343,0.68337,0.68343,58500000.0
2006-01-30 23:13:00,0.68339,0.68342,0.68331,0.68341,174099997.0
2006-01-30 23:14:00,0.68338,0.68342,0.68335,0.68337,162099998.0
2006-01-30 23:15:00,0.6834,0.68345,0.68337,0.68337,97400002.0
2006-01-30 23:16:00,0.68336,0.68338,0.68331,0.68331,91700003.0
2006-01-30 23:17:00,0.68335,0.68341,0.68332,0.68341,187599998.0
2006-01-30 23:18:00,0.68337,0.68341,0.68333,0.68341,106399998.0
2006-01-30 23:19:00,0.68338,0.68338,0.68332,0.68338,98599998.0
2006-01-30 23:20:00,0.68338,0.6834,0.68338,0.6834,91300001.0
2006-01-30 23:21:00,0.68335,0.68339,0.68328,0.68339,120800001.0
2006-01-30 23:22:00,0.68338,0.68346,0.68338,0.6834,98500000.0
2006-01-30 23:23:00,0.68342,0.68346,0.68339,0.68342,186400001.0
2006-01-30 23:24:00,0.68346,0.68346,0.68338,0.68338,44000000.0
2006-01-30 23:25:00,0.68337,0.68343,0.68337,0.68343,13500000.0
2006-01-30 23:26:00,0.68342,0.68345,0.68342,0.68345,168199999.0
2006-01-30 23:27:00,0.68342,0.68342,0.68342,0.68342,76600003.0
2006-01-30 23:28:00,0.68348,0.68348,0.68345,0.68345,9700000.0
2006-01-30 23:29:00,0.68343,0.68348,0.6834,0.6834,125300000.0
2006-01-30 23:30:00,0.68342,0.68347,0.68336,0.68338,74799999.0
2006-01-30 23:31:00,0.68342,0.68348,0.6834,0.68345,69700000.0
2006-01-30 23:32:00,0.68346,0.68346,0.68339,0.68344,95700001.0
2006-01-30 23:33:00,0.68349,0.6835,0.68344,0.6835,110299998.0
2006-01-30 23:34:00,0.68348,0.68348,0.68338,0.68338,175900003.0
2006-01-30 23:35:00,0.6834,0.68342,0.68331,0.68338,186600000.0
2006-01-30 23:36:00,0.68337,0.68337,0.68335,0.68335,126800001.0
2006-01-30 23:37:00,0.68337,0.68337,0.68329,0.68332,110599999.0
2006-01-30 23:38:00,0.68329,0.68338,0.68329,0.68335,218399996.0
2006-01-30 23:39:00,0.68341,0.6835,0.6834,0.68349,168299995.0
2006-01-30 23:40:00,0.68349,0.6835,0.68344,0.68349,159200000.0
2006-01-30 23:41:00,0.68344,0.68353,0.68344,0.68345,211199996.0
2006-01-30 23:42:00,0.68344,0.68354,0.68344,0.68345,174199997.0
2006-01-30 23:43:00,0.6835,0.6835,0.68345,0.68347,231099998.0
2006-01-30 23:44:00,0.68346,0.68346,0.68343,0.68343,31100000.0
2006-01-30 23:45:00,0.68342,0.68345,0.68342,0.68345,78000000.0
2006-01-30 23:46:00,0.68345,0.68346,0.68338,0.68346,146699999.0
2006-01-30 23:47:00,0.68346,0.68353,0.68346,0.68348,152400001.0
2006-01-30 23:48:00,0.68351,0.68354,0.68351,0.68352,35900001.0
2006-01-30 23:49:00,0.68351,0.68356,0.68351,0.68356,170899997.0
2006-01-30 23:50:00,0.6835,0.6835,0.68343,0.68343,131800002.0
2006-01-30 23:51:00,0.68343,0.68343,0.68337,0.68337,63900001.0
2006-01-30 23:52:00,0.68333,0.68343,0.68333,0.6834,100000002.0
2006-01-30 23:53:00,0.68342,0.68348,0.68342,0.68342,127700003.0
2006-01-30 23:54:00,0.68347,0.68347,0.6834,0.6834,265099996.0
2006-01-30 23:55:00,0.68345,0.68345,0.6834,0.68345,180499998.0
2006-01-30 23:56:00,0.68344,0.68345,0.6834,0.68342,192200004.0
2006-01-30 23:57:00,0.68345,0.68346,0.68338,0.68338,204300002.0
2006-01-30 23:58:00,0.68334,0.6834,0.68308,0.6834,199900002.0
2006-01-30 23:59:00,0.68337,0.6834,0.68337,0.6834,78200001.0
2006-01-31 00:00:00,0.68337,0.68342,0.68335,0.68335,141200001.0
2006-01-31 00:01:00,0.68328,0.68359,0.68328,0.68342,113100003.0
2006-01-31 00:02:00,0.68342,0.68352,0.68326,0.68336,142699997.0
2006-01-31 00:03:00,0.68335,0.68344,0.68324,0.68331,156300003.0
2006-01-31 00:04:00,0.68327,0.68344,0.68315,0.68335,172400000.0
2006-01-31 00:05:00,0.68339,0.68347,0.68324,0.68327,226400001.0
2006-01-31 00:06:00,0.68333,0.68345,0.68324,0.68339,127099998.0
2006-01-31 00:07:00,0.68335,0.68357,0.68327,0.68351,122300000.0
2006-01-31 00:08:00,0.68354,0.68354,0.6832,0.6833,144999998.0
2006-01-31 00:09:00,0.68352,0.68361,0.68333,0.68333,250100003.0
2006-01-31 00:10:00,0.6834,0.68353,0.68316,0.68337,283900002.0
2006-01-31 00:11:00,0.68341,0.68353,0.68331,0.68353,98100001.0
2006-01-31 00:12:00,0.68348,0.68363,0.68338,0.68338,238700000.0
2006-01-31 00:13:00,0.68352,0.68358,0.6834,0.68355,216600003.0
2006-01-31 00:14:00,0.68342,0.68367,0.68329,0.68352,173000002.0
2006-01-31 00:15:00,0.68351,0.68371,0.68338,0.68359,179999997.0
2006-01-31 00:16:00,0.6836,0.68368,0.68347,0.68359,165100000.0
2006-01-31 00:17:00,0.68353,0.68371,0.68341,0.6835,162700004.0
2006-01-31 00:18:00,0.6836,0.68366,0.68346,0.68361,108700001.0
2006-01-31 00:19:00,0.68357,0.68357,0.68348,0.68352,94400000.0
2006-01-31 00:20:00,0.68364,0.68366,0.68339,0.68349,108300000.0
2006-01-31 00:21:00,0.6835,0.68368,0.68346,0.6835,271399999.0
2006-01-31 00:22:00,0.68339,0.68358,0.68339,0.68358,119099998.0
2006-01-31 00:23:00,0.6836,0.6836,0.68358,0.68358,90200001.0
2006-01-31 00:24:00,0.6836,0.6836,0.68355,0.68357,204400000.0
2006-01-31 00:25:00,0.68358,0.68363,0.68358,0.68359,22900000.0
2006-01-31 00:26:00,0.68363,0.68364,0.68359,0.68364,99900002.0
2006-01-31 00:27:00,0.68365,0.68365,0.68351,0.68358,63700000.0
2006-01-31 00:28:00,0.68364,0.68369,0.68362,0.68362,229199997.0
2006-01-31 00:29:00,0.68363,0.68363,0.68351,0.68351,75700002.0
2006-01-31 00:30:00,0.6836,0.6836,0.68349,0.68349,127200003.0
2006-01-31 00:31:00,0.68347,0.68352,0.68346,0.68352,96599999.0
2006-01-31 00:32:00,0.6835,0.6835,0.68344,0.68349,65600000.0
2006-01-31 00:33:00,0.68338,0.6834,0.68335,0.6834,83000000.0
2006-01-31 00:34:00,0.68335,0.68344,0.68335,0.68344,156299998.0
2006-01-31 00:35:00,0.6834,0.68347,0.6834,0.68347,108599998.0
2006-01-31 00:36:00,0.68339,0.68339,0.68336,0.68336,1700000.0
2006-01-31 00:37:00,0.68335,0.68335,0.68332,0.68332,70199999.0
2006-01-31 00:38:00,0.68336,0.68338,0.68336,0.68338,80700001.0
2006-01-31 00:39:00,0.6834,0.68345,0.6834,0.68345,39800000.0
2006-01-31 00:40:00,0.68345,0.68345,0.68338,0.6834,126800000.0
2006-01-31 00:41:00,0.6834,0.68348,0.6834,0.68345,215799999.0
2006-01-31 00:42:00,0.6834,0.6834,0.68339,0.68339,45500001.0
2006-01-31 00:43:00,0.68337,0.68343,0.68337,0.68343,22300001.0
2006-01-31 00:44:00,0.68348,0.68348,0.6834,0.68343,117799998.0
2006-01-31 00:45:00,0.68342,0.68343,0.6834,0.6834,51300001.0
2006-01-31 00:46:00,0.68341,0.68344,0.68339,0.68343,204500000.0
2006-01-31 00:47:00,0.68343,0.68345,0.68343,0.68345,44899999.0
2006-01-31 00:48:00,0.68344,0.68344,0.68339,0.6834,168500004.0
2006-01-31 00:49:00,0.68342,0.68342,0.68335,0.68335,138599997.0
2006-01-31 00:50:00,0.68338,0.68341,0.68332,0.68339,115799999.0
2006-01-31 00:51:00,0.68341,0.68341,0.68331,0.68337,108499998.0
2006-01-31 00:52:00,0.68335,0.68339,0.68335,0.68335,69200001.0
2006-01-31 00:53:00,0.68335,0.68337,0.68333,0.68334,74999998.0
2006-01-31 00:54:00,0.68335,0.68335,0.68332,0.68332,68600001.0
2006-01-31 00:55:00,0.68335,0.68335,0.68332,0.68333,174699999.0
2006-01-31 00:56:00,0.68333,0.6835,0.68333,0.6835,82899998.0
2006-01-31 00:57:00,0.68352,0.68359,0.68352,0.68358,181200000.0
2006-01-31 00:58:00,0.6836,0.68364,0.68354,0.68364,138800004.0
2006-01-31 00:59:00,0.6836,0.68362,0.6836,0.68362,89600003.0
2006-01-31 01:00:00,0.68356,0.68358,0.68355,0.68356,12300000.0
2006-01-31 01:01:00,0.6836,0.6836,0.68355,0.68355,20700000.0
2006-01-31 01:02:00,0.68358,0.68358,0.68357,0.68357,18300000.0
2006-01-31 01:03:00,0.68356,0.68358,0.6835,0.6835,155000002.0
2006-01-31 01:04:00,0.68352,0.68355,0.6835,0.68355,138800003.0
2006-01-31 01:05:00,0.68351,0.68354,0.68347,0.68354,102700002.0
2006-01-31 01:06:00,0.68355,0.68355,0.68352,0.68355,61100000.0
2006-01-31 01:07:00,0.68349,0.68352,0.68342,0.68342,144900001.0
2006-01-31 01:08:00,0.68345,0.68353,0.68345,0.68352,158400001.0
2006-01-31 01:09:00,0.68353,0.68353,0.68346,0.68348,202900003.0
2006-01-31 01:10:00,0.6835,0.6835,0.68345,0.68345,149500001.0
2006-01-31 01:11:00,0.68348,0.68352,0.68348,0.6835,106399998.0
2006-01-31 01:12:00,0.68347,0.6835,0.68345,0.68348,133500004.0
2006-01-31 01:13:00,0.68348,0.6835,0.68347,0.6835,180700000.0
2006-01-31 01:14:00,0.68348,0.6835,0.68345,0.68348,96100002.0
2006-01-31 01:15:00,0.68345,0.68348,0.68344,0.68344,81200000.0
2006-01-31 01:16:00,0.68344,0.68346,0.68343,0.68346,120400000.0
2006-01-31 01:17:00,0.68344,0.68349,0.68338,0.68346,94900000.0
2006-01-31 01:18:00,0.68343,0.68347,0.68343,0.68347,1500000.0
2006-01-31 01:19:00,0.68344,0.68347,0.68338,0.6834,92200000.0
2006-01-31 01:20:00,0.68341,0.68344,0.68337,0.68341,207699999.0
2006-01-31 01:21:00,0.68341,0.68345,0.68341,0.68345,220599999.0
2006-01-31 01:22:00,0.68348,0.68348,0.68342,0.68345,72000002.0
2006-01-31 01:23:00,0.68348,0.68351,0.68344,0.68347,93000000.0
2006-01-31 01:24:00,0.68348,0.6835,0.68348,0.6835,28600000.0
2006-01-31 01:25:00,0.68345,0.68351,0.68341,0.68341,107699999.0
2006-01-31 01:26:00,0.68341,0.68345,0.68331,0.68331,151000002.0
2006-01-31 01:27:00,0.68337,0.68342,0.68335,0.68335,109800001.0
2006-01-31 01:28:00,0.68342,0.68343,0.68338,0.68338,102999997.0
2006-01-31 01:29:00,0.6834,0.68342,0.68338,0.68342,131199999.0
2006-01-31 01:30:00,0.68336,0.68337,0.68336,0.68337,68399998.0
2006-01-31 01:31:00,0.68332,0.68335,0.68332,0.68332,72000002.0
2006-01-31 01:32:00,0.68337,0.68343,0.68331,0.68338,95000000.0
2006-01-31 01:33:00,0.68339,0.68344,0.68339,0.68341,111799996.0
2006-01-31 01:34:00,0.68345,0.68347,0.68344,0.68347,87700002.0
2006-01-31 01:35:00,0.68345,0.68345,0.68335,0.68335,198799998.0
2006-01-31 01:36:00,0.68342,0.68346,0.68338,0.68338,179400000.0
2006-01-31 01:37:00,0.6834,0.68343,0.68336,0.68343,129500001.0
2006-01-31 01:38:00,0.68344,0.68352,0.68344,0.68352,232499996.0
2006-01-31 01:39:00,0.68356,0.68356,0.68348,0.6835,176799998.0
2006-01-31 01:40:00,0.68346,0.68359,0.68346,0.68357,165899999.0
2006-01-31 01:41:00,0.68357,0.68357,0.68348,0.68348,262599996.0
2006-01-31 01:42:00,0.68351,0.6836,0.68351,0.68359,81900002.0
2006-01-31 01:43:00,0.6836,0.6836,0.68349,0.68352,180099999.0
2006-01-31 01:44:00,0.68356,0.68358,0.68354,0.68357,117699999.0
2006-01-31 01:45:00,0.68361,0.68366,0.68358,0.68364,76899999.0
2006-01-31 01:46:00,0.68367,0.68372,0.68366,0.68366,76799998.0
2006-01-31 01:47:00,0.68374,0.68376,0.68371,0.68374,114600001.0
2006-01-31 01:48:00,0.68368,0.6837,0.68367,0.6837,143700001.0
2006-01-31 01:49:00,0.68367,0.68373,0.68367,0.6837,150100002.0
2006-01-31 01:50:00,0.6837,0.68375,0.68367,0.68367,105099999.0
2006-01-31 01:51:00,0.6837,0.68372,0.68367,0.68372,55500000.0
2006-01-31 01:52:00,0.68372,0.68377,0.68372,0.68376,129899999.0
2006-01-31 01:53:00,0.6837,0.68379,0.6837,0.68375,195300000.0
2006-01-31 01:54:00,0.68372,0.6838,0.68366,0.68374,70800001.0
2006-01-31 01:55:00,0.68372,0.68377,0.68372,0.68377,139099999.0
2006-01-31 01:56:00,0.68377,0.68379,0.6837,0.6837,163800001.0
2006-01-31 01:57:00,0.68367,0.68378,0.68367,0.68378,154299995.0
2006-01-31 01:58:00,0.68376,0.68377,0.68375,0.68377,64699998.0
2006-01-31 01:59:00,0.68375,0.68375,0.68372,0.68372,87800002.0
2006-01-31 02:00:00,0.68372,0.68378,0.68372,0.68372,102400001.0
2006-01-31 02:01:00,0.68378,0.6838,0.68371,0.68372,247600002.0
2006-01-31 02:02:00,0.68367,0.68373,0.68367,0.68367,164099997.0
2006-01-31 02:03:00,0.68362,0.68365,0.68362,0.68365,42999999.0
2006-01-31 02:04:00,0.68371,0.68373,0.68365,0.68373,79700002.0
2006-01-31 02:05:00,0.68376,0.6838,0.68371,0.68376,177799999.0
2006-01-31 02:06:00,0.68372,0.6838,0.68372,0.68374,111799998.0
2006-01-31 02:07:00,0.68381,0.68381,0.68369,0.6837,182199998.0
2006-01-31 02:08:00,0.68364,0.68364,0.68355,0.68355,111099998.0
2006-01-31 02:09:00,0.68365,0.68369,0.68363,0.68363,128599997.0
2006-01-31 02:10:00,0.68363,0.68365,0.68362,0.68362,100700000.0
2006-01-31 02:11:00,0.68363,0.68363,0.68362,0.68362,51699999.0
2006-01-31 02:12:00,0.68351,0.68351,0.68351,0.68351,40699998.0
2006-01-31 02:13:00,0.6834,0.68355,0.6834,0.68355,113099999.0
2006-01-31 02:14:00,0.68352,0.68358,0.68352,0.68353,23100000.0
2006-01-31 02:15:00,0.68351,0.68356,0.68348,0.68355,177900002.0
2006-01-31 02:16:00,0.68354,0.68355,0.68345,0.68345,85300000.0
2006-01-31 02:17:00,0.68348,0.68352,0.68348,0.68351,186300001.0
2006-01-31 02:18:00,0.68352,0.68353,0.68352,0.68353,17500000.0
2006-01-31 02:19:00,0.68353,0.68353,0.68347,0.68353,203599999.0
2006-01-31 02:20:00,0.68352,0.68358,0.68352,0.68355,99799998.0
2006-01-31 02:21:00,0.68351,0.68354,0.68347,0.68354,70200001.0
2006-01-31 02:22:00,0.68351,0.68352,0.68346,0.68349,163100002.0
2006-01-31 02:23:00,0.68345,0.68345,0.6834,0.68343,68599998.0
2006-01-31 02:24:00,0.68343,0.68345,0.68338,0.68343,19400000.0
2006-01-31 02:25:00,0.68345,0.6835,0.68343,0.68349,109500000.0
2006-01-31 02:26:00,0.6835,0.6835,0.68348,0.68348,64300000.0
2006-01-31 02:27:00,0.68345,0.6835,0.68345,0.68345,114300002.0
2006-01-31 02:28:00,0.68348,0.6835,0.68345,0.68345,198000003.0
2006-01-31 02:29:00,0.68348,0.6835,0.68345,0.6835,69600002.0
2006-01-31 02:30:00,0.68347,0.68352,0.68347,0.68348,126599999.0
2006-01-31 02:31:00,0.68345,0.68356,0.68345,0.6835,146399998.0
2006-01-31 02:32:00,0.6835,0.68355,0.68348,0.68355,76900001.0
2006-01-31 02:33:00,0.68353,0.68353,0.68346,0.68347,98199997.0
2006-01-31 02:34:00,0.68342,0.68348,0.68342,0.68348,151800002.0
2006-01-31 02:35:00,0.6835,0.6835,0.6835,0.6835,4800000.0
2006-01-31 02:36:00,0.68348,0.68352,0.68346,0.68352,113300001.0
2006-01-31 02:37:00,0.68351,0.68354,0.68348,0.68354,102599999.0
2006-01-31 02:38:00,0.68354,0.68354,0.68346,0.68348,190100002.0
2006-01-31 02:39:00,0.68348,0.68351,0.68347,0.68347,88999999.0
2006-01-31 02:40:00,0.6835,0.6835,0.68345,0.6835,57399998.0
2006-01-31 02:41:00,0.68347,0.68357,0.68342,0.68342,117900000.0
2006-01-31 02:42:00,0.68339,0.68352,0.68339,0.68352,71100000.0
2006-01-31 02:43:00,0.68358,0.68358,0.6835,0.6835,44600001.0
2006-01-31 02:44:00,0.68352,0.68353,0.68349,0.68351,162900003.0
2006-01-31 02:45:00,0.68345,0.68348,0.68345,0.68347,46300000.0
2006-01-31 02:46:00,0.68344,0.68348,0.68343,0.68346,96599998.0
2006-01-31 02:47:00,0.68347,0.68347,0.68347,0.68347,71000002.0
2006-01-31 02:48:00,0.68347,0.68348,0.68345,0.68345,80200001.0
2006-01-31 02:49:00,0.68346,0.68353,0.68346,0.6835,143600004.0
2006-01-31 02:50:00,0.68347,0.68349,0.68344,0.68347,149400003.0
2006-01-31 02:51:00,0.68343,0.68347,0.68343,0.68347,185300000.0
2006-01-31 02:52:00,0.68348,0.6835,0.68345,0.6835,137700000.0
2006-01-31 02:53:00,0.68349,0.68349,0.68343,0.68345,130899999.0
2006-01-31 02:54:00,0.68342,0.68342,0.68325,0.68325,95700001.0
2006-01-31 02:55:00,0.68325,0.68337,0.68325,0.68337,26300001.0
2006-01-31 02:56:00,0.68339,0.68343,0.68337,0.68338,211599996.0
2006-01-31 02:57:00,0.68337,0.68338,0.68337,0.68338,91000002.0
2006-01-31 02:58:00,0.68338,0.68338,0.6833,0.6833,179199998.0
2006-01-31 02:59:00,0.68327,0.68336,0.68327,0.68334,112599996.0
2006-01-31 03:00:00,0.68337,0.68338,0.68333,0.68333,150000003.0
2006-01-31 03:01:00,0.6833,0.68339,0.6833,0.68336,26100000.0
2006-01-31 03:02:00,0.68338,0.68339,0.68331,0.68339,145099999.0
2006-01-31 03:03:00,0.68337,0.68341,0.68332,0.68333,100600000.0
2006-01-31 03:04:00,0.68333,0.68335,0.6833,0.6833,280800003.0
2006-01-31 03:05:00,0.68333,0.68338,0.6833,0.68333,142199998.0
2006-01-31 03:06:00,0.68336,0.6834,0.68332,0.6834,113099999.0
2006-01-31 03:07:00,0.68335,0.6834,0.68335,0.68337,160000001.0
2006-01-31 03:08:00,0.68338,0.68341,0.68338,0.6834,240299997.0
2006-01-31 03:09:00,0.68341,0.68342,0.68332,0.68332,157199999.0
2006-01-31 03:10:00,0.68336,0.68339,0.68332,0.68335,71700001.0
2006-01-31 03:11:00,0.68331,0.6834,0.68331,0.6834,65199999.0
2006-01-31 03:12:00,0.68345,0.68348,0.68342,0.68343,122000001.0
2006-01-31 03:13:00,0.6834,0.6834,0.68338,0.68338,23899999.0
2006-01-31 03:14:00,0.68337,0.68337,0.68335,0.68335,39900002.0
2006-01-31 03:15:00,0.68337,0.68341,0.68334,0.68337,144999998.0
2006-01-31 03:16:00,0.68342,0.68343,0.68339,0.68339,64200001.0
2006-01-31 03:17:00,0.68345,0.68347,0.68342,0.68347,76700001.0
2006-01-31 03:18:00,0.68347,0.68351,0.68346,0.68351,101200000.0
2006-01-31 03:19:00,0.68347,0.68353,0.68347,0.68347,122900002.0
2006-01-31 03:20:00,0.68352,0.68352,0.68348,0.68348,65200000.0
2006-01-31 03:21:00,0.68353,0.68353,0.68346,0.68353,63800001.0
2006-01-31 03:22:00,0.68354,0.68359,0.68353,0.68356,208600000.0
2006-01-31 03:23:00,0.68352,0.68352,0.68352,0.68352,4700000.0
2006-01-31 03:24:00,0.68349,0.68358,0.68349,0.68355,107000001.0
2006-01-31 03:25:00,0.68356,0.68356,0.68353,0.68353,35900000.0
2006-01-31 03:26:00,0.68355,0.68355,0.68353,0.68353,4600000.0
2006-01-31 03:27:00,0.68357,0.6836,0.68356,0.6836,94800001.0
2006-01-31 03:28:00,0.68355,0.68355,0.6835,0.6835,61399999.0
2006-01-31 03:29:00,0.6835,0.68353,0.6835,0.68351,81600002.0
2006-01-31 03:30:00,0.68348,0.68348,0.68348,0.68348,23900000.0
2006-01-31 03:31:00,0.68352,0.68352,0.68348,0.68348,39700001.0
2006-01-31 03:32:00,0.68349,0.68358,0.68349,0.68358,32700000.0
2006-01-31 03:33:00,0.68352,0.68352,0.68352,0.68352,3200000.0
2006-01-31 03:34:00,0.68361,0.68365,0.68357,0.68363,229299997.0
2006-01-31 03:35:00,0.6836,0.6836,0.68354,0.6836,141499999.0
2006-01-31 03:36:00,0.68366,0.68367,0.68366,0.68367,26199999.0
2006-01-31 03:37:00,0.68368,0.68374,0.68366,0.68371,138500001.0
2006-01-31 03:38:00,0.68373,0.68373,0.68365,0.68365,159700003.0
2006-01-31 03:39:00,0.68366,0.68377,0.68366,0.68372,225800002.0
2006-01-31 03:40:00,0.68371,0.68376,0.68371,0.68376,31100000.0
2006-01-31 03:41:00,0.68378,0.68379,0.68374,0.68379,85900000.0
2006-01-31 03:42:00,0.68377,0.68381,0.68372,0.68381,203699998.0
2006-01-31 03:43:00,0.68382,0.68382,0.68375,0.68381,126899999.0
2006-01-31 03:44:00,0.68377,0.68377,0.68377,0.68377,3200000.0
2006-01-31 03:45:00,0.68377,0.6838,0.68377,0.6838,65700001.0
2006-01-31 03:46:00,0.68379,0.68381,0.68378,0.68378,126900004.0
2006-01-31 03:47:00,0.6838,0.68391,0.68376,0.68381,171699997.0
2006-01-31 03:48:00,0.68383,0.68386,0.6838,0.68382,98099997.0
2006-01-31 03:49:00,0.68383,0.68383,0.68377,0.68383,146300000.0
2006-01-31 03:50:00,0.68383,0.68396,0.6838,0.68394,217200002.0
2006-01-31 03:51:00,0.68392,0.68405,0.68388,0.68392,129500002.0
2006-01-31 03:52:00,0.68398,0.68399,0.68373,0.68388,324900004.0
2006-01-31 03:53:00,0.68396,0.68396,0.6839,0.6839,155799997.0
2006-01-31 03:54:00,0.68394,0.68398,0.68392,0.68392,223899999.0
2006-01-31 03:55:00,0.6839,0.68396,0.6839,0.68393,184400003.0
2006-01-31 03:56:00,0.68392,0.68392,0.68382,0.68382,64000002.0
2006-01-31 03:57:00,0.6839,0.68391,0.6839,0.68391,47999999.0
2006-01-31 03:58:00,0.68388,0.68397,0.68388,0.68389,119700000.0
2006-01-31 03:59:00,0.68388,0.68388,0.68379,0.68379,38200001.0
2006-01-31 04:00:00,0.68387,0.6839,0.68386,0.68388,86000002.0
2006-01-31 04:01:00,0.68385,0.68392,0.68381,0.68392,139399997.0
2006-01-31 04:02:00,0.68393,0.68398,0.68388,0.6839,188100002.0
2006-01-31 04:03:00,0.68394,0.68394,0.68389,0.68389,55400000.0
2006-01-31 04:04:00,0.68394,0.68404,0.6839,0.68396,188299999.0
2006-01-31 04:05:00,0.68393,0.68393,0.6839,0.6839,29599999.0
2006-01-31 04:06:00,0.6839,0.68394,0.68379,0.68379,140700001.0
2006-01-31 04:07:00,0.68382,0.68383,0.68382,0.68383,51999999.0
2006-01-31 04:08:00,0.68385,0.68385,0.68382,0.68382,32600001.0
2006-01-31 04:09:00,0.68383,0.68383,0.68382,0.68382,58500002.0
2006-01-31 04:10:00,0.68378,0.68378,0.68373,0.68373,85300000.0
2006-01-31 04:11:00,0.68375,0.68378,0.6837,0.6837,210900000.0
2006-01-31 04:12:00,0.68376,0.68378,0.68375,0.68378,67099998.0
2006-01-31 04:13:00,0.68373,0.6838,0.68371,0.6838,107900003.0
2006-01-31 04:14:00,0.68375,0.68375,0.68372,0.68372,4300000.0
2006-01-31 04:15:00,0.68378,0.68381,0.68375,0.6838,175199994.0
2006-01-31 04:16:00,0.68379,0.68379,0.68371,0.68373,185200003.0
2006-01-31 04:17:00,0.68376,0.68376,0.68374,0.68374,59800001.0
2006-01-31 04:18:00,0.68375,0.68375,0.68375,0.68375,32900000.0
2006-01-31 04:19:00,0.68373,0.68375,0.68372,0.68372,123899997.0
2006-01-31 04:20:00,0.68374,0.6838,0.68374,0.68378,147899999.0
2006-01-31 04:21:00,0.68374,0.68384,0.68374,0.68381,192699997.0
2006-01-31 04:22:00,0.68383,0.68387,0.68379,0.6838,183900000.0
2006-01-31 04:23:00,0.68385,0.68385,0.68376,0.6838,88999998.0
2006-01-31 04:24:00,0.6837,0.68372,0.68368,0.68371,88000002.0
2006-01-31 04:25:00,0.6837,0.6837,0.6837,0.6837,75200001.0
2006-01-31 04:26:00,0.68362,0.6837,0.68362,0.6837,51700000.0
2006-01-31 04:27:00,0.68364,0.68368,0.68361,0.68368,103000002.0
2006-01-31 04:28:00,0.68367,0.68371,0.68366,0.68366,142899996.0
2006-01-31 04:29:00,0.68366,0.68366,0.68359,0.68365,92699998.0
2006-01-31 04:30:00,0.68364,0.68369,0.68363,0.68366,158200000.0
2006-01-31 04:31:00,0.68368,0.68368,0.68359,0.68359,234500001.0
2006-01-31 04:32:00,0.6836,0.6836,0.68358,0.68358,85399999.0
2006-01-31 04:33:00,0.6836,0.68364,0.68359,0.68364,31100001.0
2006-01-31 04:34:00,0.68363,0.68368,0.68363,0.68368,113400002.0
2006-01-31 04:35:00,0.68373,0.68376,0.68369,0.68369,169500000.0
2006-01-31 04:36:00,0.6837,0.68376,0.68368,0.68376,115799997.0
2006-01-31 04:37:00,0.68371,0.68375,0.6837,0.6837,62599999.0
2006-01-31 04:38:00,0.68367,0.68372,0.68365,0.68372,150999998.0
2006-01-31 04:39:00,0.68368,0.6837,0.68362,0.68365,231599995.0
2006-01-31 04:40:00,0.68372,0.68372,0.68371,0.68371,34200001.0
2006-01-31 04:41:00,0.68373,0.68373,0.68367,0.68371,106299999.0
2006-01-31 04:42:00,0.68376,0.68376,0.68366,0.68371,23100000.0
2006-01-31 04:43:00,0.68368,0.6837,0.68367,0.68368,114900002.0
2006-01-31 04:44:00,0.68365,0.68372,0.68365,0.68372,137300002.0
2006-01-31 04:45:00,0.68365,0.6837,0.68365,0.6837,210699997.0
2006-01-31 04:46:00,0.68368,0.68374,0.68368,0.68374,63599999.0
2006-01-31 04:47:00,0.68375,0.68375,0.68372,0.68375,90799998.0
2006-01-31 04:48:00,0.68375,0.68375,0.68372,0.68372,25700000.0
2006-01-31 04:49:00,0.68372,0.68375,0.6837,0.68375,100000002.0
2006-01-31 04:50:00,0.68373,0.68375,0.68366,0.68367,150099996.0
2006-01-31 04:51:00,0.68368,0.6837,0.68359,0.68366,177500001.0
2006-01-31 04:52:00,0.68367,0.6837,0.68367,0.6837,6200000.0
2006-01-31 04:53:00,0.68371,0.68376,0.68366,0.6837,194900004.0
2006-01-31 04:54:00,0.68366,0.6837,0.68365,0.6837,162100001.0
2006-01-31 04:55:00,0.68367,0.68372,0.68365,0.68367,100599999.0
2006-01-31 04:56:00,0.68367,0.68377,0.68367,0.68377,73699998.0
2006-01-31 04:57:00,0.68372,0.68378,0.68372,0.68378,44999998.0
2006-01-31 04:58:00,0.68372,0.68379,0.68372,0.68379,42700000.0
2006-01-31 04:59:00,0.68378,0.68378,0.68374,0.68374,41299999.0
2006-01-31 05:00:00,0.6837,0.68373,0.6837,0.68373,101500001.0
2006-01-31 05:01:00,0.6837,0.68377,0.6837,0.68373,249000001.0
2006-01-31 05:02:00,0.68375,0.68376,0.68375,0.68376,27100000.0
2006-01-31 05:03:00,0.68378,0.68382,0.68378,0.68382,147699996.0
2006-01-31 05:04:00,0.68376,0.68381,0.68376,0.68381,81400002.0
2006-01-31 05:05:00,0.68386,0.68386,0.68382,0.68382,58499998.0
2006-01-31 05:06:00,0.68382,0.68382,0.68381,0.68381,79600000.0
2006-01-31 05:07:00,0.68382,0.68382,0.68382,0.68382,76199996.0
2006-01-31 05:08:00,0.68385,0.68389,0.68385,0.68385,82499999.0
2006-01-31 05:09:00,0.68385,0.68396,0.68385,0.68396,140700000.0
2006-01-31 05:10:00,0.68393,0.68397,0.68392,0.68394,154000002.0
2006-01-31 05:11:00,0.68386,0.68386,0.68378,0.6838,113400000.0
2006-01-31 05:12:00,0.68387,0.6839,0.6838,0.68381,200700000.0
2006-01-31 05:13:00,0.68385,0.68385,0.6838,0.68385,185300002.0
2006-01-31 05:14:00,0.68382,0.68382,0.68371,0.68377,136599997.0
2006-01-31 05:15:00,0.68376,0.6838,0.68372,0.6838,116500001.0
2006-01-31 05:16:00,0.68379,0.68379,0.68371,0.68375,62700000.0
2006-01-31 05:17:00,0.68365,0.68374,0.68365,0.68371,110899998.0
2006-01-31 05:18:00,0.68365,0.68376,0.68365,0.68376,119499998.0
2006-01-31 05:19:00,0.68377,0.68377,0.68366,0.6837,70899998.0
2006-01-31 05:20:00,0.68368,0.68368,0.68368,0.68368,4800000.0
2006-01-31 05:21:00,0.6837,0.68373,0.6837,0.68373,61000000.0
2006-01-31 05:22:00,0.68372,0.68372,0.6837,0.68371,101599999.0
2006-01-31 05:23:00,0.6837,0.6837,0.6837,0.6837,36900002.0
2006-01-31 05:24:00,0.68371,0.68371,0.68363,0.68364,145300000.0
2006-01-31 05:25:00,0.68368,0.68374,0.68368,0.68369,223099998.0
2006-01-31 05:26:00,0.68368,0.68374,0.68365,0.68365,77600000.0
2006-01-31 05:27:00,0.68369,0.68373,0.68369,0.68371,115000004.0
2006-01-31 05:28:00,0.68367,0.68367,0.68362,0.68362,124199999.0
2006-01-31 05:29:00,0.68366,0.68369,0.68365,0.68368,72400002.0
2006-01-31 05:30:00,0.68368,0.68369,0.6836,0.68366,84200000.0
2006-01-31 05:31:00,0.68363,0.68364,0.68363,0.68364,15100000.0
2006-01-31 05:32:00,0.6836,0.68365,0.6836,0.68362,99700000.0
2006-01-31 05:33:00,0.6836,0.68368,0.6836,0.68362,215699996.0
2006-01-31 05:34:00,0.68367,0.68379,0.68367,0.68371,131000001.0
2006-01-31 05:35:00,0.68368,0.68368,0.68365,0.68366,178100002.0
2006-01-31 05:36:00,0.68362,0.68362,0.68362,0.68362,800000.0
2006-01-31 05:37:00,0.68362,0.68363,0.6836,0.68363,10900000.0
2006-01-31 05:38:00,0.68367,0.68371,0.68367,0.68371,43899999.0
2006-01-31 05:39:00,0.68371,0.68371,0.68363,0.68366,162200005.0
2006-01-31 05:40:00,0.6837,0.6837,0.68365,0.68369,116400002.0
2006-01-31 05:41:00,0.6837,0.6837,0.68364,0.68365,70200001.0
2006-01-31 05:42:00,0.68367,0.68374,0.68367,0.68368,30400000.0
2006-01-31 05:43:00,0.68369,0.68369,0.68362,0.68364,157600002.0
2006-01-31 05:44:00,0.68368,0.68368,0.68365,0.68365,78299998.0
2006-01-31 05:45:00,0.68362,0.68365,0.68358,0.68358,164799997.0
2006-01-31 05:46:00,0.68366,0.68368,0.68366,0.68367,14300000.0
2006-01-31 05:47:00,0.68365,0.68371,0.68364,0.68367,206899999.0
2006-01-31 05:48:00,0.68363,0.68363,0.68363,0.68363,64500000.0
2006-01-31 05:49:00,0.68365,0.68368,0.6836,0.6836,140100000.0
2006-01-31 05:50:00,0.68365,0.68368,0.68365,0.68365,91699997.0
2006-01-31 05:51:00,0.68366,0.68366,0.68354,0.68363,216900000.0
2006-01-31 05:52:00,0.68363,0.68364,0.68356,0.68361,120300002.0
2006-01-31 05:53:00,0.68356,0.6836,0.68349,0.6836,115100003.0
2006-01-31 05:54:00,0.68362,0.68368,0.68362,0.68365,36700001.0
2006-01-31 05:55:00,0.68365,0.68365,0.68362,0.68362,129500002.0
2006-01-31 05:56:00,0.68366,0.68368,0.6836,0.68368,150699998.0
2006-01-31 05:57:00,0.68362,0.68365,0.68362,0.68362,59100002.0
2006-01-31 05:58:00,0.68358,0.68363,0.68358,0.68363,114100001.0
2006-01-31 05:59:00,0.68363,0.68363,0.68363,0.68363,25500000.0
2006-01-31 06:00:00,0.68366,0.6837,0.68364,0.6837,111100000.0
2006-01-31 06:01:00,0.68367,0.68367,0.68367,0.68367,55099998.0
2006-01-31 06:02:00,0.68365,0.68369,0.68364,0.68364,62999999.0
2006-01-31 06:03:00,0.68367,0.6837,0.68363,0.68363,74200001.0
2006-01-31 06:04:00,0.6836,0.68362,0.6836,0.68362,13500000.0
2006-01-31 06:05:00,0.68367,0.68378,0.68367,0.68374,122000003.0
2006-01-31 06:06:00,0.68366,0.68371,0.68366,0.68368,296499998.0
2006-01-31 06:07:00,0.6837,0.6837,0.68363,0.6837,222699997.0
2006-01-31 06:08:00,0.68366,0.68366,0.68364,0.68364,28400000.0
2006-01-31 06:09:00,0.68354,0.68361,0.68354,0.68361,110900003.0
2006-01-31 06:10:00,0.68365,0.68365,0.68365,0.68365,4800000.0
2006-01-31 06:11:00,0.68365,0.68365,0.68362,0.68362,78199998.0
2006-01-31 06:12:00,0.68365,0.68368,0.68362,0.68362,66200001.0
2006-01-31 06:13:00,0.68365,0.68371,0.68361,0.68361,203699996.0
2006-01-31 06:14:00,0.6836,0.68368,0.6836,0.68368,163600001.0
2006-01-31 06:15:00,0.68365,0.68366,0.6836,0.6836,68500002.0
2006-01-31 06:16:00,0.68366,0.6837,0.68362,0.6837,117500002.0
2006-01-31 06:17:00,0.68369,0.68372,0.68364,0.68369,189700001.0
2006-01-31 06:18:00,0.6837,0.6837,0.6837,0.6837,47099998.0
2006-01-31 06:19:00,0.68381,0.68384,0.68381,0.68384,100099998.0
2006-01-31 06:20:00,0.68379,0.6838,0.68375,0.68378,51300000.0
2006-01-31 06:21:00,0.6838,0.6838,0.6838,0.6838,75800002.0
2006-01-31 06:22:00,0.6838,0.68382,0.68377,0.68382,80099999.0
2006-01-31 06:23:00,0.68385,0.68388,0.6838,0.68382,119000000.0
2006-01-31 06:24:00,0.68382,0.68388,0.6838,0.68382,132100002.0
2006-01-31 06:25:00,0.6838,0.68385,0.6838,0.6838,76299999.0
2006-01-31 06:26:00,0.6838,0.68385,0.6838,0.68382,60800002.0
2006-01-31 06:27:00,0.68382,0.68383,0.68374,0.68374,121800002.0
2006-01-31 06:28:00,0.68377,0.6838,0.68377,0.6838,32800001.0
2006-01-31 06:29:00,0.68384,0.68384,0.6838,0.68384,139300002.0
2006-01-31 06:30:00,0.68383,0.68383,0.68375,0.68382,132399996.0
2006-01-31 06:31:00,0.68379,0.68383,0.68375,0.68377,196700002.0
2006-01-31 06:32:00,0.68372,0.68377,0.68368,0.6837,106199999.0
2006-01-31 06:33:00,0.68373,0.68373,0.68373,0.68373,17500000.0
2006-01-31 06:34:00,0.68369,0.68372,0.68366,0.68372,136600003.0
2006-01-31 06:35:00,0.68371,0.68375,0.68369,0.68369,220899999.0
2006-01-31 06:36:00,0.6837,0.6837,0.6837,0.6837,22900000.0
2006-01-31 06:37:00,0.6837,0.6837,0.68362,0.68364,211700002.0
2006-01-31 06:38:00,0.68356,0.68361,0.68352,0.68361,119699999.0
2006-01-31 06:39:00,0.68365,0.68368,0.68358,0.68368,68600000.0
2006-01-31 06:40:00,0.68367,0.68372,0.68366,0.68368,177200000.0
2006-01-31 06:41:00,0.68369,0.68372,0.68362,0.68362,153600004.0
2006-01-31 06:42:00,0.68355,0.68369,0.68352,0.68369,172800000.0
2006-01-31 06:43:00,0.68368,0.68371,0.68363,0.6837,88500000.0
2006-01-31 06:44:00,0.68368,0.68368,0.6836,0.6836,190900004.0
2006-01-31 06:45:00,0.68369,0.6837,0.68359,0.68359,219800002.0
2006-01-31 06:46:00,0.68362,0.68369,0.68361,0.68363,242500003.0
2006-01-31 06:47:00,0.68369,0.6838,0.68369,0.68379,114100002.0
2006-01-31 06:48:00,0.68379,0.68383,0.68372,0.68372,105099998.0
2006-01-31 06:49:00,0.68369,0.68373,0.68365,0.68373,100400000.0
2006-01-31 06:50:00,0.6837,0.68371,0.68367,0.68371,109500000.0
2006-01-31 06:51:00,0.68362,0.68362,0.68351,0.68358,119000003.0
2006-01-31 06:52:00,0.6836,0.68369,0.6836,0.68369,56600001.0
2006-01-31 06:53:00,0.6837,0.68371,0.68365,0.68365,66899999.0
2006-01-31 06:54:00,0.68368,0.6837,0.68359,0.68365,276600004.0
2006-01-31 06:55:00,0.68366,0.6837,0.6836,0.68362,59300000.0
2006-01-31 06:56:00,0.6836,0.68368,0.6836,0.68362,216100007.0
2006-01-31 06:57:00,0.68358,0.68359,0.68358,0.68359,33600001.0
2006-01-31 06:58:00,0.68361,0.68365,0.6836,0.68365,126199996.0
2006-01-31 06:59:00,0.68361,0.68364,0.68358,0.6836,137500000.0
2006-01-31 07:00:00,0.68366,0.68369,0.68359,0.68369,164199998.0
2006-01-31 07:01:00,0.68361,0.68367,0.6836,0.68362,218099995.0
2006-01-31 07:02:00,0.68364,0.68368,0.68362,0.68362,54000000.0
2006-01-31 07:03:00,0.68362,0.68362,0.6836,0.6836,28700001.0
2006-01-31 07:04:00,0.68349,0.68356,0.68348,0.68352,140999998.0
2006-01-31 07:05:00,0.68352,0.68352,0.68352,0.68352,34599998.0
2006-01-31 07:06:00,0.68352,0.68352,0.68344,0.68351,125299998.0
2006-01-31 07:07:00,0.68349,0.68355,0.68349,0.68352,128400002.0
2006-01-31 07:08:00,0.6835,0.6835,0.68346,0.68346,103900002.0
2006-01-31 07:09:00,0.68351,0.68351,0.68343,0.68346,164499999.0
2006-01-31 07:10:00,0.68341,0.68345,0.68341,0.68345,85200000.0
2006-01-31 07:11:00,0.68348,0.6835,0.68347,0.6835,56600002.0
2006-01-31 07:12:00,0.68348,0.68355,0.68348,0.68355,3500000.0
2006-01-31 07:13:00,0.68356,0.68359,0.68356,0.68356,135999996.0
2006-01-31 07:14:00,0.68356,0.68361,0.68352,0.68357,146500000.0
2006-01-31 07:15:00,0.68358,0.68359,0.68356,0.68359,170899999.0
2006-01-31 07:16:00,0.68357,0.68357,0.68347,0.6835,112699998.0
2006-01-31 07:17:00,0.68347,0.68354,0.68347,0.68354,175799999.0
2006-01-31 07:18:00,0.68353,0.68353,0.68347,0.68351,59200000.0
2006-01-31 07:19:00,0.68352,0.68358,0.68352,0.68353,65499999.0
2006-01-31 07:20:00,0.68351,0.68353,0.68345,0.68349,146999997.0
2006-01-31 07:21:00,0.68356,0.68359,0.68356,0.68358,37000001.0
2006-01-31 07:22:00,0.68359,0.68359,0.68358,0.68358,62300001.0
2006-01-31 07:23:00,0.68353,0.68356,0.68348,0.68352,235100004.0
2006-01-31 07:24:00,0.68352,0.68355,0.68352,0.68355,58000000.0
2006-01-31 07:25:00,0.68351,0.68352,0.68351,0.68352,28000000.0
2006-01-31 07:26:00,0.68351,0.68353,0.68351,0.68351,45099998.0
2006-01-31 07:27:00,0.68355,0.68355,0.68355,0.68355,23100000.0
2006-01-31 07:28:00,0.6835,0.6835,0.6835,0.6835,8800000.0
2006-01-31 07:29:00,0.68355,0.68355,0.6835,0.68355,70100000.0
2006-01-31 07:30:00,0.68353,0.68355,0.6835,0.68353,141000003.0
2006-01-31 07:31:00,0.6836,0.6836,0.68353,0.68356,76300001.0
2006-01-31 07:32:00,0.68354,0.68358,0.6835,0.6835,107700000.0
2006-01-31 07:33:00,0.68356,0.68358,0.68353,0.68354,171900002.0
2006-01-31 07:34:00,0.6835,0.68363,0.6835,0.68363,169000002.0
2006-01-31 07:35:00,0.68365,0.68366,0.68358,0.6836,131000003.0
2006-01-31 07:36:00,0.68358,0.68358,0.68355,0.68355,13500000.0
2006-01-31 07:37:00,0.68356,0.6836,0.68353,0.6836,254200005.0
2006-01-31 07:38:00,0.68359,0.68359,0.68355,0.68355,230799998.0
2006-01-31 07:39:00,0.68352,0.68358,0.68352,0.68352,56800000.0
2006-01-31 07:40:00,0.68355,0.68355,0.68353,0.68355,58299999.0
2006-01-31 07:41:00,0.68355,0.68355,0.68352,0.68355,132800000.0
2006-01-31 07:42:00,0.68351,0.68353,0.6835,0.6835,96300000.0
2006-01-31 07:43:00,0.6835,0.68357,0.6835,0.68353,203100002.0
2006-01-31 07:44:00,0.6835,0.68356,0.6835,0.68356,104699999.0
2006-01-31 07:45:00,0.68353,0.68354,0.68347,0.68347,104400003.0
2006-01-31 07:46:00,0.68347,0.68357,0.68347,0.68347,131600001.0
2006-01-31 07:47:00,0.6835,0.6835,0.6835,0.6835,68599999.0
2006-01-31 07:48:00,0.68348,0.68352,0.68347,0.6835,85999998.0
2006-01-31 07:49:00,0.68349,0.68351,0.68349,0.68351,65599998.0
2006-01-31 07:50:00,0.68354,0.68354,0.68349,0.68352,164600000.0
2006-01-31 07:51:00,0.68351,0.68359,0.68351,0.68354,151599996.0
2006-01-31 07:52:00,0.6836,0.68367,0.68359,0.68359,145000001.0
2006-01-31 07:53:00,0.68362,0.68362,0.6836,0.6836,32000000.0
2006-01-31 07:54:00,0.68366,0.68367,0.68363,0.68363,179300001.0
2006-01-31 07:55:00,0.68366,0.68372,0.68365,0.68366,98500000.0
2006-01-31 07:56:00,0.68361,0.68368,0.6836,0.68365,243799997.0
2006-01-31 07:57:00,0.6836,0.68362,0.6836,0.68362,55200001.0
2006-01-31 07:58:00,0.68365,0.68366,0.68356,0.68358,118700002.0
2006-01-31 07:59:00,0.68368,0.68368,0.68354,0.68354,43500000.0
2006-01-31 08:00:00,0.68344,0.68352,0.68344,0.68348,265199997.0
2006-01-31 08:01:00,0.68347,0.68347,0.68332,0.68341,159300000.0
2006-01-31 08:02:00,0.68342,0.68342,0.68335,0.6834,128399998.0
2006-01-31 08:03:00,0.68342,0.68345,0.68339,0.68343,114100001.0
2006-01-31 08:04:00,0.68334,0.68343,0.68334,0.68335,121699998.0
2006-01-31 08:05:00,0.6834,0.68343,0.6834,0.68343,43099998.0
2006-01-31 08:06:00,0.68337,0.68345,0.68337,0.68345,100600000.0
2006-01-31 08:07:00,0.6835,0.6835,0.68338,0.68348,214000001.0
2006-01-31 08:08:00,0.68353,0.68357,0.68353,0.68357,50900001.0
2006-01-31 08:09:00,0.68354,0.68354,0.68351,0.68351,3300000.0
2006-01-31 08:10:00,0.68347,0.68353,0.68346,0.68353,166100001.0
2006-01-31 08:11:00,0.68351,0.68356,0.68349,0.68353,173799998.0
2006-01-31 08:12:00,0.68362,0.68366,0.68353,0.68366,163099995.0
2006-01-31 08:13:00,0.68362,0.68363,0.68359,0.68363,81000001.0
2006-01-31 08:14:00,0.68361,0.68371,0.68361,0.6837,110300001.0
2006-01-31 08:15:00,0.68374,0.68374,0.68368,0.68368,73500000.0
2006-01-31 08:16:00,0.68368,0.68368,0.68367,0.68367,38300001.0
2006-01-31 08:17:00,0.6837,0.68387,0.6837,0.68387,120599999.0
2006-01-31 08:18:00,0.68388,0.6839,0.68385,0.68387,98599999.0
2006-01-31 08:19:00,0.68384,0.68391,0.68384,0.6839,138899998.0
2006-01-31 08:20:00,0.68392,0.68395,0.68385,0.68388,109999998.0
2006-01-31 08:21:00,0.68391,0.68396,0.68382,0.68382,101599999.0
2006-01-31 08:22:00,0.68393,0.68393,0.68387,0.68388,152200000.0
2006-01-31 08:23:00,0.68384,0.68389,0.68384,0.68385,115000001.0
2006-01-31 08:24:00,0.68388,0.6839,0.68388,0.6839,112600003.0
2006-01-31 08:25:00,0.68387,0.68393,0.68387,0.6839,27899999.0
2006-01-31 08:26:00,0.68393,0.68393,0.68385,0.6839,20200000.0
2006-01-31 08:27:00,0.6838,0.6838,0.68367,0.68372,158799995.0
2006-01-31 08:28:00,0.68371,0.68373,0.68364,0.68364,16200000.0
2006-01-31 08:29:00,0.68361,0.68373,0.68358,0.68366,246500001.0
2006-01-31 08:30:00,0.68364,0.68368,0.68363,0.68365,131200003.0
2006-01-31 08:31:00,0.68361,0.68368,0.68357,0.68362,159700003.0
2006-01-31 08:32:00,0.6836,0.68365,0.6836,0.68362,178099995.0
2006-01-31 08:33:00,0.6836,0.6836,0.68357,0.68358,186099996.0
2006-01-31 08:34:00,0.68356,0.68363,0.68353,0.68363,166000000.0
2006-01-31 08:35:00,0.68361,0.68361,0.68359,0.68359,43100001.0
2006-01-31 08:36:00,0.68358,0.68365,0.68358,0.68365,75700002.0
2006-01-31 08:37:00,0.68363,0.68363,0.68351,0.6836,85400003.0
2006-01-31 08:38:00,0.68358,0.68358,0.68348,0.68356,114099999.0
2006-01-31 08:39:00,0.68356,0.68366,0.68356,0.68364,148700000.0
2006-01-31 08:40:00,0.68357,0.68364,0.68356,0.68364,107299998.0
2006-01-31 08:41:00,0.68363,0.68365,0.68358,0.68363,94400001.0
2006-01-31 08:42:00,0.6836,0.6837,0.6836,0.6837,121799998.0
2006-01-31 08:43:00,0.68369,0.68374,0.68361,0.68361,159599998.0
2006-01-31 08:44:00,0.68364,0.68372,0.68364,0.68372,278899999.0
2006-01-31 08:45:00,0.68367,0.68372,0.68364,0.68368,231499998.0
2006-01-31 08:46:00,0.68369,0.68373,0.68368,0.6837,196000001.0
2006-01-31 08:47:00,0.6837,0.68375,0.6837,0.68373,54700000.0
2006-01-31 08:48:00,0.68373,0.68375,0.68373,0.68375,9100000.0
2006-01-31 08:49:00,0.68373,0.68376,0.6837,0.68376,229899996.0
2006-01-31 08:50:00,0.68377,0.68378,0.68377,0.68378,51000000.0
2006-01-31 08:51:00,0.68382,0.68387,0.68382,0.68382,186000001.0
2006-01-31 08:52:00,0.68378,0.68386,0.68378,0.68386,100400001.0
2006-01-31 08:53:00,0.68381,0.68386,0.68376,0.68386,202800001.0
2006-01-31 08:54:00,0.68385,0.68387,0.68381,0.68387,139800000.0
2006-01-31 08:55:00,0.6839,0.68392,0.68384,0.68384,79400001.0
2006-01-31 08:56:00,0.68387,0.68395,0.68386,0.68394,135800003.0
2006-01-31 08:57:00,0.68393,0.68393,0.68376,0.68377,255499999.0
2006-01-31 08:58:00,0.68373,0.68373,0.68365,0.68368,140500000.0
2006-01-31 08:59:00,0.68365,0.68378,0.68365,0.68373,73000000.0
2006-01-31 09:00:00,0.68366,0.68366,0.68328,0.68328,120299999.0
2006-01-31 09:01:00,0.68316,0.68316,0.68287,0.68295,119899998.0
2006-01-31 09:02:00,0.68299,0.68308,0.68296,0.68308,142999996.0
2006-01-31 09:03:00,0.68313,0.68329,0.68307,0.68329,167200002.0
2006-01-31 09:04:00,0.68342,0.68344,0.68334,0.68336,145400001.0
2006-01-31 09:05:00,0.68337,0.68337,0.68326,0.68326,43000000.0
2006-01-31 09:06:00,0.68326,0.68336,0.68326,0.68332,96699999.0
2006-01-31 09:07:00,0.68329,0.68329,0.68312,0.68314,132300000.0
2006-01-31 09:08:00,0.68312,0.68317,0.68302,0.68302,179400000.0
2006-01-31 09:09:00,0.68309,0.68316,0.68309,0.6831,216900003.0
2006-01-31 09:10:00,0.6831,0.68315,0.68307,0.68314,179000003.0
2006-01-31 09:11:00,0.68314,0.68328,0.68312,0.68328,231200002.0
2006-01-31 09:12:00,0.68321,0.68326,0.68321,0.68326,245900003.0
2006-01-31 09:13:00,0.6833,0.68334,0.68325,0.68325,151500000.0
2006-01-31 09:14:00,0.68337,0.68346,0.68332,0.68346,208999999.0
2006-01-31 09:15:00,0.68349,0.68353,0.68341,0.68341,153099999.0
2006-01-31 09:16:00,0.68337,0.68339,0.68334,0.68337,162300000.0
2006-01-31 09:17:00,0.68335,0.68339,0.68333,0.68333,134100002.0
2006-01-31 09:18:00,0.68335,0.68339,0.68333,0.68339,99099998.0
2006-01-31 09:19:00,0.68338,0.68338,0.68334,0.68334,27900000.0
2006-01-31 09:20:00,0.68333,0.68338,0.68333,0.68333,76099999.0
2006-01-31 09:21:00,0.68331,0.68339,0.6833,0.68337,175200003.0
2006-01-31 09:22:00,0.68331,0.68331,0.68319,0.68327,83000001.0
2006-01-31 09:23:00,0.68325,0.68326,0.68314,0.68314,182800001.0
2006-01-31 09:24:00,0.68312,0.6832,0.68312,0.68312,191899996.0
2006-01-31 09:25:00,0.68317,0.68319,0.68313,0.68319,155100000.0
2006-01-31 09:26:00,0.68317,0.68317,0.68307,0.68314,87800000.0
2006-01-31 09:27:00,0.68317,0.68317,0.68302,0.68306,150199999.0
2006-01-31 09:28:00,0.68307,0.68311,0.68304,0.68311,248000003.0
2006-01-31 09:29:00,0.68303,0.68318,0.68303,0.68313,199899999.0
2006-01-31 09:30:00,0.68312,0.68312,0.68305,0.68308,42400000.0
2006-01-31 09:31:00,0.68306,0.68318,0.68306,0.68318,110699997.0
2006-01-31 09:32:00,0.68319,0.68323,0.68314,0.68319,129499998.0
2006-01-31 09:33:00,0.68316,0.68316,0.68308,0.68308,162000000.0
2006-01-31 09:34:00,0.68307,0.6831,0.68301,0.68305,81699998.0
2006-01-31 09:35:00,0.6831,0.6831,0.68305,0.6831,36400001.0
2006-01-31 09:36:00,0.6831,0.68319,0.68308,0.68308,90400000.0
2006-01-31 09:37:00,0.6831,0.68315,0.68307,0.68312,133899999.0
2006-01-31 09:38:00,0.68315,0.68315,0.68304,0.68306,155000000.0
2006-01-31 09:39:00,0.683,0.6831,0.68298,0.68308,224899997.0
2006-01-31 09:40:00,0.68307,0.68311,0.68303,0.68311,52600002.0
2006-01-31 09:41:00,0.68312,0.68315,0.68307,0.68312,69600002.0
2006-01-31 09:42:00,0.68326,0.68327,0.68317,0.68327,250999998.0
2006-01-31 09:43:00,0.68324,0.68338,0.6832,0.68338,148799997.0
2006-01-31 09:44:00,0.68333,0.68333,0.68325,0.6833,105699999.0
2006-01-31 09:45:00,0.68332,0.68347,0.6833,0.68347,146000002.0
2006-01-31 09:46:00,0.68349,0.68353,0.6834,0.68353,107599997.0
2006-01-31 09:47:00,0.68361,0.68363,0.6835,0.6835,53599999.0
2006-01-31 09:48:00,0.68349,0.68357,0.68342,0.68342,60500001.0
2006-01-31 09:49:00,0.68342,0.68343,0.68337,0.68343,107700001.0
2006-01-31 09:50:00,0.68342,0.68342,0.68332,0.68336,71000000.0
2006-01-31 09:51:00,0.6834,0.68341,0.68332,0.68336,173899998.0
2006-01-31 09:52:00,0.6834,0.68346,0.68338,0.68346,173299997.0
2006-01-31 09:53:00,0.68346,0.68346,0.68337,0.6834,63000000.0
2006-01-31 09:54:00,0.68328,0.68328,0.68317,0.68325,73400002.0
2006-01-31 09:55:00,0.68322,0.68331,0.68322,0.68327,151399997.0
2006-01-31 09:56:00,0.68321,0.68327,0.6832,0.68325,275900000.0
2006-01-31 09:57:00,0.68324,0.68335,0.68318,0.68327,142799999.0
2006-01-31 09:58:00,0.68324,0.68337,0.68324,0.68337,89100000.0
2006-01-31 09:59:00,0.68339,0.68343,0.68335,0.68343,116899998.0
2006-01-31 10:00:00,0.68337,0.68342,0.68333,0.68342,119799998.0
2006-01-31 10:01:00,0.68338,0.68347,0.68332,0.68336,203999995.0
2006-01-31 10:02:00,0.68325,0.68336,0.68318,0.6833,183800002.0
2006-01-31 10:03:00,0.68332,0.68336,0.68324,0.6833,270300001.0
2006-01-31 10:04:00,0.68335,0.68342,0.68331,0.68337,72600001.0
2006-01-31 10:05:00,0.68333,0.68337,0.68332,0.68332,86400001.0
2006-01-31 10:06:00,0.68329,0.6833,0.68323,0.68329,226099996.0
2006-01-31 10:07:00,0.6833,0.68335,0.68327,0.68329,194400002.0
2006-01-31 10:08:00,0.68328,0.68331,0.68322,0.68331,102100000.0
2006-01-31 10:09:00,0.68327,0.68333,0.68326,0.68332,196900002.0
2006-01-31 10:10:00,0.68338,0.6834,0.68295,0.68299,174099999.0
2006-01-31 10:11:00,0.683,0.68317,0.683,0.68304,260499999.0
2006-01-31 10:12:00,0.6831,0.6831,0.68276,0.68305,177200000.0
2006-01-31 10:13:00,0.6829,0.6829,0.68279,0.6829,131800002.0
2006-01-31 10:14:00,0.68288,0.6829,0.68278,0.6829,253699998.0
2006-01-31 10:15:00,0.68288,0.68291,0.68283,0.68284,149000001.0
2006-01-31 10:16:00,0.68286,0.68291,0.68286,0.68291,27099999.0
2006-01-31 10:17:00,0.68291,0.68291,0.6828,0.6828,250099999.0
2006-01-31 10:18:00,0.68283,0.68287,0.68277,0.68277,112800001.0
2006-01-31 10:19:00,0.68278,0.68286,0.68273,0.68285,104699999.0
2006-01-31 10:20:00,0.68283,0.68283,0.68272,0.68281,203799994.0
2006-01-31 10:21:00,0.68277,0.68279,0.68265,0.68267,167600001.0
2006-01-31 10:22:00,0.68266,0.6827,0.68263,0.68267,115700002.0
2006-01-31 10:23:00,0.68263,0.68263,0.68254,0.68256,51900000.0
2006-01-31 10:24:00,0.68261,0.68269,0.68259,0.68259,176800001.0
2006-01-31 10:25:00,0.68258,0.68263,0.68253,0.68263,124400001.0
2006-01-31 10:26:00,0.68257,0.68257,0.68246,0.68251,129099997.0
2006-01-31 10:27:00,0.68255,0.6826,0.68241,0.68256,85399999.0
2006-01-31 10:28:00,0.68252,0.68261,0.68252,0.6826,274400002.0
2006-01-31 10:29:00,0.68259,0.68259,0.6825,0.68253,233500001.0
2006-01-31 10:30:00,0.68255,0.68264,0.68255,0.68257,102100001.0
2006-01-31 10:31:00,0.68259,0.68269,0.68259,0.68266,148400002.0
2006-01-31 10:32:00,0.68259,0.68259,0.68244,0.6825,114699997.0
2006-01-31 10:33:00,0.68253,0.68267,0.68251,0.68267,127700001.0
2006-01-31 10:34:00,0.6826,0.6826,0.68234,0.68241,88299999.0
2006-01-31 10:35:00,0.68243,0.68243,0.68231,0.68234,141999998.0
2006-01-31 10:36:00,0.68232,0.68242,0.68232,0.6824,115600001.0
2006-01-31 10:37:00,0.68239,0.68248,0.68235,0.68248,106799998.0
2006-01-31 10:38:00,0.68248,0.6825,0.68241,0.68244,173700000.0
2006-01-31 10:39:00,0.6824,0.6824,0.68232,0.68235,114400002.0
2006-01-31 10:40:00,0.68236,0.68236,0.68226,0.68232,133299999.0
2006-01-31 10:41:00,0.68236,0.68242,0.68232,0.6824,291100000.0
2006-01-31 10:42:00,0.68243,0.68251,0.68242,0.68242,84799999.0
2006-01-31 10:43:00,0.68248,0.68259,0.68247,0.68247,118499997.0
2006-01-31 10:44:00,0.68244,0.6825,0.68244,0.6825,58199999.0
2006-01-31 10:45:00,0.68249,0.68253,0.68246,0.68253,67500000.0
2006-01-31 10:46:00,0.68245,0.68253,0.68245,0.68253,170100000.0
2006-01-31 10:47:00,0.68256,0.68261,0.68256,0.68259,179699996.0
2006-01-31 10:48:00,0.68259,0.68264,0.68259,0.68263,81499999.0
2006-01-31 10:49:00,0.68265,0.68271,0.68255,0.68262,114800000.0
2006-01-31 10:50:00,0.68263,0.68268,0.68261,0.68264,187699998.0
2006-01-31 10:51:00,0.68268,0.6827,0.68264,0.68267,165900002.0
2006-01-31 10:52:00,0.68266,0.6827,0.68265,0.6827,126299998.0
2006-01-31 10:53:00,0.68266,0.68266,0.68259,0.68259,58000000.0
2006-01-31 10:54:00,0.68258,0.68258,0.6825,0.6825,214599999.0
2006-01-31 10:55:00,0.68254,0.6826,0.68248,0.6826,183899999.0
2006-01-31 10:56:00,0.68255,0.68258,0.68248,0.68255,217400003.0
2006-01-31 10:57:00,0.68251,0.68258,0.68251,0.68252,212900000.0
2006-01-31 10:58:00,0.68254,0.68258,0.68248,0.68258,100599997.0
2006-01-31 10:59:00,0.68251,0.68255,0.68248,0.68255,115600001.0
2006-01-31 11:00:00,0.68251,0.68251,0.68241,0.68245,144499998.0
2006-01-31 11:01:00,0.68245,0.68246,0.68245,0.68246,70099999.0
2006-01-31 11:02:00,0.6825,0.6825,0.68248,0.68248,56599999.0
2006-01-31 11:03:00,0.68253,0.68259,0.68253,0.68258,38100001.0
2006-01-31 11:04:00,0.68256,0.68266,0.68253,0.68266,167099999.0
2006-01-31 11:05:00,0.68262,0.6827,0.68262,0.6827,110000000.0
2006-01-31 11:06:00,0.68267,0.68273,0.68267,0.68271,138600005.0
2006-01-31 11:07:00,0.68267,0.68273,0.68265,0.68267,196500002.0
2006-01-31 11:08:00,0.68274,0.68274,0.68267,0.68267,41800000.0
2006-01-31 11:09:00,0.68266,0.68268,0.68266,0.68266,173799997.0
2006-01-31 11:10:00,0.68259,0.68267,0.68259,0.68265,68700001.0
2006-01-31 11:11:00,0.6827,0.6827,0.68267,0.68267,98900000.0
2006-01-31 11:12:00,0.68269,0.68274,0.68266,0.68271,156100004.0
2006-01-31 11:13:00,0.68266,0.6827,0.6826,0.68266,141000003.0
2006-01-31 11:14:00,0.6827,0.68276,0.68267,0.68272,248900005.0
2006-01-31 11:15:00,0.68274,0.68274,0.68259,0.68268,188500001.0
2006-01-31 11:16:00,0.6827,0.68293,0.68266,0.68293,235499996.0
2006-01-31 11:17:00,0.68293,0.68294,0.68287,0.6829,229400003.0
2006-01-31 11:18:00,0.68287,0.68293,0.68287,0.68293,277200003.0
2006-01-31 11:19:00,0.68291,0.68291,0.6828,0.68285,394700005.0
2006-01-31 11:20:00,0.68285,0.68287,0.6828,0.6828,88500002.0
2006-01-31 11:21:00,0.6829,0.6829,0.68284,0.68285,96600002.0
2006-01-31 11:22:00,0.68289,0.68289,0.68282,0.68282,75599999.0
2006-01-31 11:23:00,0.68289,0.68289,0.68281,0.68282,196199998.0
2006-01-31 11:24:00,0.68289,0.68291,0.68282,0.68286,178299997.0
2006-01-31 11:25:00,0.68287,0.68287,0.68283,0.68283,87099998.0
2006-01-31 11:26:00,0.68288,0.68288,0.68285,0.68286,140699996.0
2006-01-31 11:27:00,0.68286,0.68286,0.68284,0.68284,56500001.0
2006-01-31 11:28:00,0.68287,0.68287,0.68282,0.68282,264400000.0
2006-01-31 11:29:00,0.68259,0.68268,0.68235,0.68235,243499999.0
2006-01-31 11:30:00,0.68252,0.68254,0.68211,0.68232,120800001.0
2006-01-31 11:31:00,0.6822,0.68225,0.682,0.682,91800002.0
2006-01-31 11:32:00,0.6822,0.68224,0.68185,0.68198,222199999.0
2006-01-31 11:33:00,0.68195,0.68214,0.68185,0.68189,189600004.0
2006-01-31 11:34:00,0.68193,0.68226,0.68183,0.68217,133000002.0
2006-01-31 11:35:00,0.68222,0.68222,0.68194,0.6821,104600000.0
2006-01-31 11:36:00,0.68277,0.68277,0.6822,0.6822,157799999.0
2006-01-31 11:37:00,0.68213,0.68213,0.68203,0.68209,171300000.0
2006-01-31 11:38:00,0.68209,0.68214,0.68209,0.68214,23100000.0
2006-01-31 11:39:00,0.6822,0.68229,0.68219,0.68229,22500000.0
2006-01-31 11:40:00,0.68224,0.68237,0.68224,0.68237,176200001.0
2006-01-31 11:41:00,0.68231,0.68236,0.68226,0.68227,279300002.0
2006-01-31 11:42:00,0.68226,0.6823,0.68225,0.6823,186000000.0
2006-01-31 11:43:00,0.68234,0.68238,0.6823,0.68235,188199994.0
2006-01-31 11:44:00,0.68234,0.68237,0.68232,0.68236,56700001.0
2006-01-31 11:45:00,0.68234,0.68235,0.68224,0.68228,129600000.0
2006-01-31 11:46:00,0.68224,0.68232,0.68224,0.68225,96499998.0
2006-01-31 11:47:00,0.68225,0.68227,0.6822,0.68223,141000002.0
2006-01-31 11:48:00,0.68223,0.68227,0.68222,0.68222,73300000.0
2006-01-31 11:49:00,0.68219,0.68225,0.68217,0.68225,102999999.0
2006-01-31 11:50:00,0.68215,0.68223,0.68215,0.68217,170500002.0
2006-01-31 11:51:00,0.68215,0.68216,0.68208,0.6821,260499995.0
2006-01-31 11:52:00,0.6821,0.68218,0.68198,0.68198,127200000.0
2006-01-31 11:53:00,0.68199,0.68213,0.68199,0.68213,157300001.0
2006-01-31 11:54:00,0.6821,0.68214,0.68207,0.68207,80800000.0
2006-01-31 11:55:00,0.68217,0.68218,0.68209,0.6821,151299998.0
2006-01-31 11:56:00,0.68212,0.6822,0.68212,0.68217,72900000.0
2006-01-31 11:57:00,0.68218,0.68222,0.68215,0.68222,132999998.0
2006-01-31 11:58:00,0.68222,0.68225,0.68214,0.68217,84300002.0
2006-01-31 11:59:00,0.68222,0.68234,0.68222,0.68232,166800001.0
2006-01-31 12:00:00,0.68227,0.6823,0.68224,0.68226,178700000.0
2006-01-31 12:01:00,0.68231,0.68243,0.68231,0.68235,221100003.0
2006-01-31 12:02:00,0.6824,0.6824,0.68218,0.68225,166600001.0
2006-01-31 12:03:00,0.6823,0.68233,0.68227,0.68231,78300000.0
2006-01-31 12:04:00,0.68233,0.68236,0.68227,0.68236,139299999.0
2006-01-31 12:05:00,0.6823,0.6823,0.68226,0.68228,75999999.0
2006-01-31 12:06:00,0.68229,0.68238,0.68226,0.68235,233200003.0
2006-01-31 12:07:00,0.68236,0.6824,0.68232,0.68232,113400004.0
2006-01-31 12:08:00,0.68235,0.68241,0.68231,0.68241,156099999.0
2006-01-31 12:09:00,0.68241,0.68241,0.68229,0.68232,132700002.0
2006-01-31 12:10:00,0.68233,0.68234,0.6823,0.68232,112499999.0
2006-01-31 12:11:00,0.6823,0.68236,0.68227,0.68232,174700006.0
2006-01-31 12:12:00,0.68228,0.68228,0.68217,0.68217,74400002.0
2006-01-31 12:13:00,0.68216,0.68217,0.68215,0.68216,94900000.0
2006-01-31 12:14:00,0.68218,0.68218,0.68212,0.68214,119200002.0
2006-01-31 12:15:00,0.68212,0.68213,0.68207,0.68207,37500000.0
2006-01-31 12:16:00,0.68212,0.6822,0.68211,0.68214,184500005.0
2006-01-31 12:17:00,0.68215,0.68223,0.68213,0.68223,148600000.0
2006-01-31 12:18:00,0.68228,0.68233,0.68227,0.68227,175699999.0
2006-01-31 12:19:00,0.68233,0.68241,0.68233,0.68235,222700004.0
2006-01-31 12:20:00,0.6824,0.68244,0.68231,0.68239,156699998.0
2006-01-31 12:21:00,0.68243,0.68245,0.68237,0.68237,228799996.0
2006-01-31 12:22:00,0.68238,0.68239,0.68237,0.68237,135800000.0
2006-01-31 12:23:00,0.68232,0.68235,0.6823,0.68235,191700003.0
2006-01-31 12:24:00,0.68232,0.68232,0.68226,0.6823,50299999.0
2006-01-31 12:25:00,0.68232,0.68238,0.68232,0.68238,75799997.0
2006-01-31 12:26:00,0.68236,0.6824,0.68231,0.68231,105399999.0
2006-01-31 12:27:00,0.68228,0.68235,0.68219,0.68219,250000001.0
2006-01-31 12:28:00,0.68213,0.68214,0.68208,0.68208,159099999.0
2006-01-31 12:29:00,0.6821,0.68214,0.68198,0.68198,154000003.0
2006-01-31 12:30:00,0.68195,0.682,0.68186,0.68193,202300006.0
2006-01-31 12:31:00,0.68197,0.68202,0.68195,0.682,158199999.0
2006-01-31 12:32:00,0.68205,0.68215,0.68205,0.68214,82200002.0
2006-01-31 12:33:00,0.68217,0.68223,0.68215,0.6822,215499993.0
2006-01-31 12:34:00,0.68222,0.68227,0.68216,0.68227,112200000.0
2006-01-31 12:35:00,0.68226,0.68227,0.68226,0.68227,34300000.0
2006-01-31 12:36:00,0.68237,0.6824,0.6823,0.6823,133099998.0
2006-01-31 12:37:00,0.68234,0.68235,0.68224,0.68224,195800000.0
2006-01-31 12:38:00,0.68222,0.68233,0.68222,0.68223,210100003.0
2006-01-31 12:39:00,0.68227,0.68231,0.68217,0.68231,160900003.0
2006-01-31 12:40:00,0.68219,0.68219,0.682,0.68203,84599998.0
2006-01-31 12:41:00,0.68204,0.68205,0.68202,0.68202,125499998.0
2006-01-31 12:42:00,0.68205,0.68222,0.68204,0.68222,253400004.0
2006-01-31 12:43:00,0.68221,0.68231,0.68221,0.68227,80599999.0
2006-01-31 12:44:00,0.68229,0.6826,0.68229,0.68258,138800001.0
2006-01-31 12:45:00,0.68262,0.68262,0.68252,0.68252,125300000.0
2006-01-31 12:46:00,0.68258,0.68266,0.68258,0.68262,95699998.0
2006-01-31 12:47:00,0.68262,0.68268,0.68262,0.68268,163599997.0
2006-01-31 12:48:00,0.68272,0.6828,0.6827,0.68273,216599994.0
2006-01-31 12:49:00,0.68267,0.68272,0.68261,0.68261,209799997.0
2006-01-31 12:50:00,0.68265,0.68265,0.68258,0.6826,232000002.0
2006-01-31 12:51:00,0.68267,0.6827,0.68257,0.6826,286600003.0
2006-01-31 12:52:00,0.68261,0.68264,0.68257,0.68258,163600001.0
2006-01-31 12:53:00,0.68261,0.68261,0.68251,0.68257,158400003.0
2006-01-31 12:54:00,0.68252,0.68262,0.68252,0.6826,188900003.0
2006-01-31 12:55:00,0.68268,0.68269,0.68268,0.68269,12000000.0
2006-01-31 12:56:00,0.68277,0.68281,0.68272,0.68272,239899999.0
2006-01-31 12:57:00,0.68278,0.68288,0.68273,0.68288,167900001.0
2006-01-31 12:58:00,0.68289,0.68295,0.68288,0.68288,181900004.0
2006-01-31 12:59:00,0.68292,0.68304,0.68292,0.68299,185700001.0
2006-01-31 13:00:00,0.68301,0.68325,0.68298,0.68322,51000001.0
2006-01-31 13:01:00,0.68322,0.68322,0.68302,0.68302,68199999.0
2006-01-31 13:02:00,0.68304,0.68306,0.683,0.68305,141399998.0
2006-01-31 13:03:00,0.683,0.68314,0.683,0.68314,152599999.0
2006-01-31 13:04:00,0.68308,0.68308,0.68293,0.68293,208099995.0
2006-01-31 13:05:00,0.68288,0.68295,0.68279,0.68285,175699996.0
2006-01-31 13:06:00,0.68292,0.68302,0.68291,0.68295,121200001.0
2006-01-31 13:07:00,0.6829,0.6829,0.68278,0.68278,192299996.0
2006-01-31 13:08:00,0.6828,0.68291,0.6828,0.68291,57400002.0
2006-01-31 13:09:00,0.6829,0.68299,0.6829,0.68295,140399998.0
2006-01-31 13:10:00,0.68287,0.68298,0.68287,0.68298,173000002.0
2006-01-31 13:11:00,0.68298,0.68305,0.68293,0.68297,196799994.0
2006-01-31 13:12:00,0.68302,0.68302,0.68297,0.68297,75899998.0
2006-01-31 13:13:00,0.68294,0.68299,0.68293,0.68293,101299998.0
2006-01-31 13:14:00,0.68293,0.68307,0.68293,0.68307,91400000.0
2006-01-31 13:15:00,0.683,0.68309,0.683,0.68305,136899999.0
2006-01-31 13:16:00,0.68304,0.68319,0.68304,0.68315,171300002.0
2006-01-31 13:17:00,0.6832,0.6832,0.68314,0.6832,200100002.0
2006-01-31 13:18:00,0.68313,0.68319,0.6831,0.68318,147200001.0
2006-01-31 13:19:00,0.68319,0.68319,0.68314,0.68319,106999999.0
2006-01-31 13:20:00,0.68317,0.68322,0.68315,0.68318,256000000.0
2006-01-31 13:21:00,0.68317,0.68321,0.68313,0.6832,197899997.0
2006-01-31 13:22:00,0.68318,0.68322,0.68318,0.68322,50300002.0
2006-01-31 13:23:00,0.68324,0.68329,0.68323,0.68329,125200002.0
2006-01-31 13:24:00,0.6833,0.68333,0.6833,0.68333,59500001.0
2006-01-31 13:25:00,0.68329,0.68336,0.68326,0.68331,102599998.0
2006-01-31 13:26:00,0.68331,0.68331,0.68322,0.6833,94299998.0
2006-01-31 13:27:00,0.6833,0.68338,0.68321,0.68329,165799998.0
2006-01-31 13:28:00,0.68322,0.68331,0.68322,0.68327,72200001.0
2006-01-31 13:29:00,0.68325,0.68334,0.68325,0.6833,200500002.0
2006-01-31 13:30:00,0.68329,0.68329,0.68322,0.68327,132400001.0
2006-01-31 13:31:00,0.68328,0.6833,0.68321,0.6833,147599998.0
2006-01-31 13:32:00,0.68334,0.68337,0.68329,0.68336,108400001.0
2006-01-31 13:33:00,0.68337,0.68338,0.68335,0.68336,77099997.0
2006-01-31 13:34:00,0.6834,0.68342,0.68335,0.68338,217300004.0
2006-01-31 13:35:00,0.68335,0.6834,0.68332,0.6834,79899998.0
2006-01-31 13:36:00,0.68341,0.68341,0.6833,0.68338,265800004.0
2006-01-31 13:37:00,0.68342,0.68343,0.68335,0.68339,184700000.0
2006-01-31 13:38:00,0.68337,0.68342,0.68335,0.68337,154500004.0
2006-01-31 13:39:00,0.68337,0.68342,0.68333,0.68337,256000000.0
2006-01-31 13:40:00,0.68333,0.68337,0.68327,0.68337,193400002.0
2006-01-31 13:41:00,0.68333,0.68333,0.6833,0.6833,95899999.0
2006-01-31 13:42:00,0.68333,0.68333,0.68323,0.68326,138099999.0
2006-01-31 13:43:00,0.68324,0.68333,0.68324,0.68327,158499999.0
2006-01-31 13:44:00,0.68329,0.68335,0.68325,0.68328,84799998.0
2006-01-31 13:45:00,0.68329,0.68335,0.68325,0.68326,244300004.0
2006-01-31 13:46:00,0.68327,0.68327,0.68321,0.68322,61600000.0
2006-01-31 13:47:00,0.68326,0.68327,0.68318,0.68321,192000002.0
2006-01-31 13:48:00,0.6832,0.68322,0.68314,0.68317,185900001.0
2006-01-31 13:49:00,0.68322,0.68326,0.68319,0.68319,67199999.0
2006-01-31 13:50:00,0.68315,0.68322,0.68315,0.6832,152899999.0
2006-01-31 13:51:00,0.68319,0.68332,0.68319,0.68332,244900000.0
2006-01-31 13:52:00,0.68333,0.68337,0.68331,0.68331,247599999.0
2006-01-31 13:53:00,0.6834,0.68348,0.68338,0.68348,181399997.0
2006-01-31 13:54:00,0.68346,0.6835,0.68342,0.68345,157700001.0
2006-01-31 13:55:00,0.68351,0.68367,0.68351,0.68363,113899999.0
2006-01-31 13:56:00,0.68359,0.68367,0.68359,0.68367,86899999.0
2006-01-31 13:57:00,0.68365,0.68369,0.68358,0.68358,145200000.0
2006-01-31 13:58:00,0.68357,0.68359,0.68354,0.68359,112299998.0
2006-01-31 13:59:00,0.68348,0.68348,0.68329,0.68332,102200000.0
2006-01-31 14:00:00,0.68332,0.68357,0.68329,0.68357,180299998.0
2006-01-31 14:01:00,0.68352,0.68352,0.68339,0.68342,86300001.0
2006-01-31 14:02:00,0.68345,0.68353,0.68341,0.6835,166699995.0
2006-01-31 14:03:00,0.68346,0.68348,0.68339,0.68342,174200002.0
2006-01-31 14:04:00,0.68343,0.68343,0.68338,0.6834,77500000.0
2006-01-31 14:05:00,0.68339,0.68343,0.68335,0.68335,132900001.0
2006-01-31 14:06:00,0.68339,0.68351,0.68339,0.68345,283900001.0
2006-01-31 14:07:00,0.68341,0.68355,0.6834,0.6834,230599998.0
2006-01-31 14:08:00,0.68351,0.68351,0.68341,0.68345,154299998.0
2006-01-31 14:09:00,0.68348,0.68359,0.68348,0.68352,101600002.0
2006-01-31 14:10:00,0.68354,0.68371,0.68354,0.6837,81000002.0
2006-01-31 14:11:00,0.68371,0.68383,0.68365,0.68378,141699999.0
2006-01-31 14:12:00,0.68376,0.68376,0.68366,0.68371,133399998.0
2006-01-31 14:13:00,0.68373,0.68373,0.68363,0.68366,133600000.0
2006-01-31 14:14:00,0.68358,0.68369,0.68357,0.6836,88399997.0
2006-01-31 14:15:00,0.6836,0.68367,0.68356,0.68364,104100004.0
2006-01-31 14:16:00,0.68371,0.68372,0.68355,0.68358,275700003.0
2006-01-31 14:17:00,0.68357,0.68369,0.68357,0.68365,174399998.0
2006-01-31 14:18:00,0.68365,0.68365,0.68349,0.68358,116500001.0
2006-01-31 14:19:00,0.68358,0.68367,0.68357,0.6836,96000001.0
2006-01-31 14:20:00,0.68366,0.68382,0.68366,0.6838,177799997.0
2006-01-31 14:21:00,0.68378,0.68387,0.68376,0.68387,168200003.0
2006-01-31 14:22:00,0.68389,0.68395,0.68383,0.68395,138499996.0
2006-01-31 14:23:00,0.68397,0.68402,0.6839,0.68402,111600000.0
2006-01-31 14:24:00,0.68407,0.6841,0.68399,0.684,186799999.0
2006-01-31 14:25:00,0.6841,0.68422,0.6841,0.68421,194200001.0
2006-01-31 14:26:00,0.6842,0.68425,0.68415,0.68425,247100001.0
2006-01-31 14:27:00,0.68428,0.68448,0.68422,0.68448,281700002.0
2006-01-31 14:28:00,0.68457,0.68457,0.68449,0.6845,234200002.0
2006-01-31 14:29:00,0.68452,0.68465,0.68452,0.6846,174900000.0
2006-01-31 14:30:00,0.68459,0.68478,0.68459,0.68465,244300000.0
2006-01-31 14:31:00,0.68464,0.68467,0.68452,0.68453,127800000.0
2006-01-31 14:32:00,0.68457,0.68462,0.68453,0.68455,209299999.0
2006-01-31 14:33:00,0.68455,0.68463,0.68449,0.68457,288400004.0
2006-01-31 14:34:00,0.68458,0.68458,0.6845,0.68455,70800001.0
2006-01-31 14:35:00,0.68457,0.68461,0.68457,0.68461,175100000.0
2006-01-31 14:36:00,0.68465,0.68468,0.6846,0.68467,226400002.0
2006-01-31 14:37:00,0.68465,0.68465,0.68457,0.68457,131100002.0
2006-01-31 14:38:00,0.68462,0.68468,0.6846,0.68462,120399997.0
2006-01-31 14:39:00,0.68464,0.68472,0.68464,0.6847,204500004.0
2006-01-31 14:40:00,0.68471,0.68477,0.68467,0.68476,98100002.0
2006-01-31 14:41:00,0.68476,0.68476,0.68467,0.68471,83500001.0
2006-01-31 14:42:00,0.68473,0.68478,0.6847,0.68477,133400002.0
2006-01-31 14:43:00,0.68474,0.68488,0.68473,0.68487,164500003.0
2006-01-31 14:44:00,0.68485,0.68485,0.68474,0.68475,115699999.0
2006-01-31 14:45:00,0.68475,0.6848,0.6847,0.6847,222300001.0
2006-01-31 14:46:00,0.68471,0.68471,0.68465,0.68465,124700001.0
2006-01-31 14:47:00,0.68464,0.68467,0.68459,0.68459,115700003.0
2006-01-31 14:48:00,0.68462,0.68473,0.6846,0.68465,143999999.0
2006-01-31 14:49:00,0.68463,0.68468,0.68455,0.68456,128400004.0
2006-01-31 14:50:00,0.68454,0.68461,0.68454,0.68461,127200003.0
2006-01-31 14:51:00,0.68453,0.68457,0.6843,0.6843,110099998.0
2006-01-31 14:52:00,0.68422,0.68422,0.68413,0.6842,163399995.0
2006-01-31 14:53:00,0.6842,0.68428,0.68417,0.68428,88900000.0
2006-01-31 14:54:00,0.68431,0.68431,0.6842,0.68425,269199996.0
2006-01-31 14:55:00,0.6842,0.68431,0.68419,0.68431,200400002.0
2006-01-31 14:56:00,0.68428,0.68428,0.6842,0.6842,71700000.0
2006-01-31 14:57:00,0.68421,0.68424,0.68415,0.68415,180600001.0
2006-01-31 14:58:00,0.68422,0.68423,0.68415,0.68415,155000001.0
2006-01-31 14:59:00,0.68411,0.6842,0.68411,0.6842,75700001.0
2006-01-31 15:00:00,0.68419,0.68471,0.68416,0.68471,173899999.0
2006-01-31 15:01:00,0.68471,0.68472,0.68454,0.68455,208000000.0
2006-01-31 15:02:00,0.68448,0.68453,0.68448,0.68449,54900000.0
2006-01-31 15:03:00,0.68439,0.68445,0.68435,0.68437,184699997.0
2006-01-31 15:04:00,0.68433,0.68441,0.68433,0.6844,169099997.0
2006-01-31 15:05:00,0.68438,0.68438,0.68434,0.68434,103899998.0
2006-01-31 15:06:00,0.68431,0.68431,0.68418,0.68422,114900000.0
2006-01-31 15:07:00,0.68425,0.68425,0.68421,0.68421,81300002.0
2006-01-31 15:08:00,0.68416,0.68422,0.68413,0.68415,149400000.0
2006-01-31 15:09:00,0.68416,0.68416,0.6841,0.6841,44699999.0
2006-01-31 15:10:00,0.68415,0.6842,0.68412,0.68415,245099996.0
2006-01-31 15:11:00,0.68417,0.68423,0.68417,0.68423,246599993.0
2006-01-31 15:12:00,0.68419,0.68426,0.68415,0.68424,253100001.0
2006-01-31 15:13:00,0.68426,0.68432,0.68424,0.68424,170699998.0
2006-01-31 15:14:00,0.68425,0.68425,0.68417,0.68417,255999998.0
2006-01-31 15:15:00,0.68418,0.68422,0.68417,0.68417,63800000.0
2006-01-31 15:16:00,0.6841,0.68417,0.68406,0.68417,72900002.0
2006-01-31 15:17:00,0.68419,0.68419,0.68413,0.68418,177700000.0
2006-01-31 15:18:00,0.68412,0.68415,0.68409,0.68415,185100001.0
2006-01-31 15:19:00,0.68408,0.68415,0.68407,0.68415,78900000.0
2006-01-31 15:20:00,0.6842,0.68421,0.68411,0.68412,93299999.0
2006-01-31 15:21:00,0.68422,0.68434,0.68422,0.68431,179099996.0
2006-01-31 15:22:00,0.68431,0.68441,0.68431,0.68438,121200001.0
2006-01-31 15:23:00,0.68431,0.68436,0.68421,0.68421,202000001.0
2006-01-31 15:24:00,0.68419,0.68428,0.68419,0.68428,72699998.0
2006-01-31 15:25:00,0.68427,0.68427,0.68421,0.68423,122000001.0
2006-01-31 15:26:00,0.68434,0.68434,0.68421,0.68428,215900001.0
2006-01-31 15:27:00,0.68429,0.68437,0.68429,0.68434,105299998.0
2006-01-31 15:28:00,0.68433,0.68433,0.68425,0.68433,94299998.0
2006-01-31 15:29:00,0.68426,0.68432,0.68426,0.6843,151799997.0
2006-01-31 15:30:00,0.68425,0.68425,0.68415,0.68415,80199998.0
2006-01-31 15:31:00,0.68415,0.68428,0.68415,0.68428,178800002.0
2006-01-31 15:32:00,0.6843,0.68434,0.68423,0.68429,217599994.0
2006-01-31 15:33:00,0.68436,0.68436,0.68423,0.68423,173000003.0
2006-01-31 15:34:00,0.68429,0.68434,0.68425,0.68425,71000000.0
2006-01-31 15:35:00,0.68429,0.68429,0.68418,0.6842,233000000.0
2006-01-31 15:36:00,0.6842,0.68424,0.68415,0.68415,96800002.0
2006-01-31 15:37:00,0.68414,0.68419,0.68409,0.68415,210200000.0
2006-01-31 15:38:00,0.68413,0.68413,0.68402,0.68407,144600003.0
2006-01-31 15:39:00,0.68407,0.68415,0.68407,0.68408,282399999.0
2006-01-31 15:40:00,0.68411,0.68412,0.68402,0.68412,151100002.0
2006-01-31 15:41:00,0.6841,0.68419,0.68405,0.68409,254499997.0
2006-01-31 15:42:00,0.68411,0.68412,0.68406,0.68411,75000000.0
2006-01-31 15:43:00,0.68409,0.6841,0.68401,0.68401,168999999.0
2006-01-31 15:44:00,0.68388,0.68401,0.68388,0.68396,222199996.0
2006-01-31 15:45:00,0.68393,0.68393,0.68382,0.68385,139699996.0
2006-01-31 15:46:00,0.68386,0.68386,0.68381,0.68381,72200001.0
2006-01-31 15:47:00,0.68383,0.68391,0.6838,0.68387,94000002.0
2006-01-31 15:48:00,0.68392,0.68401,0.68389,0.68392,188600001.0
2006-01-31 15:49:00,0.68394,0.68398,0.68392,0.68392,80400000.0
2006-01-31 15:50:00,0.68394,0.68395,0.68388,0.68388,123900002.0
2006-01-31 15:51:00,0.6839,0.6839,0.68384,0.68384,139200002.0
2006-01-31 15:52:00,0.68384,0.68391,0.68383,0.68388,102799999.0
2006-01-31 15:53:00,0.68384,0.68393,0.68384,0.6839,173199996.0
2006-01-31 15:54:00,0.6839,0.6839,0.68382,0.68382,256699998.0
2006-01-31 15:55:00,0.68384,0.68384,0.6838,0.6838,55900000.0
2006-01-31 15:56:00,0.68378,0.68378,0.68368,0.68375,143100000.0
2006-01-31 15:57:00,0.68371,0.68374,0.68371,0.68374,41800000.0
2006-01-31 15:58:00,0.6837,0.6837,0.68361,0.68368,111599999.0
2006-01-31 15:59:00,0.68362,0.68362,0.68353,0.68353,25600001.0
2006-01-31 16:00:00,0.68355,0.68375,0.68355,0.68375,106499996.0
2006-01-31 16:01:00,0.68376,0.68376,0.68365,0.68365,70500001.0
2006-01-31 16:02:00,0.68361,0.68371,0.68361,0.68371,230999997.0
2006-01-31 16:03:00,0.68369,0.68373,0.68364,0.68366,96100001.0
2006-01-31 16:04:00,0.68368,0.6837,0.68361,0.68368,180599999.0
2006-01-31 16:05:00,0.68364,0.68376,0.68363,0.68376,174199998.0
2006-01-31 16:06:00,0.68377,0.68384,0.68377,0.68384,57200000.0
2006-01-31 16:07:00,0.68376,0.68382,0.68373,0.68378,128899999.0
2006-01-31 16:08:00,0.68378,0.68383,0.68373,0.68374,276099998.0
2006-01-31 16:09:00,0.68376,0.68377,0.68373,0.68377,105200000.0
2006-01-31 16:10:00,0.68374,0.68379,0.68374,0.68379,66800001.0
2006-01-31 16:11:00,0.68376,0.68382,0.68372,0.68382,265400003.0
2006-01-31 16:12:00,0.68381,0.68385,0.68375,0.68375,143899999.0
2006-01-31 16:13:00,0.68377,0.68379,0.68377,0.68378,78800000.0
2006-01-31 16:14:00,0.68373,0.68381,0.68372,0.68374,226099996.0
2006-01-31 16:15:00,0.68372,0.68381,0.68372,0.68378,93200000.0
2006-01-31 16:16:00,0.6838,0.68387,0.68376,0.68376,143500002.0
2006-01-31 16:17:00,0.6837,0.68376,0.6837,0.68376,12800000.0
2006-01-31 16:18:00,0.68376,0.68376,0.68374,0.68374,62399999.0
2006-01-31 16:19:00,0.68373,0.68374,0.68371,0.68374,169500003.0
2006-01-31 16:20:00,0.68366,0.68372,0.68366,0.6837,125700000.0
2006-01-31 16:21:00,0.68369,0.68371,0.68364,0.68371,53700001.0
2006-01-31 16:22:00,0.68371,0.68371,0.68357,0.68357,18300000.0
2006-01-31 16:23:00,0.68358,0.68358,0.68351,0.68354,53399999.0
2006-01-31 16:24:00,0.68358,0.68361,0.68353,0.68359,195600000.0
2006-01-31 16:25:00,0.68358,0.68368,0.68358,0.68368,82000000.0
2006-01-31 16:26:00,0.68363,0.68375,0.68358,0.68375,169900001.0
2006-01-31 16:27:00,0.68376,0.68378,0.68371,0.68375,260600001.0
2006-01-31 16:28:00,0.68375,0.68375,0.6837,0.68375,54800002.0
2006-01-31 16:29:00,0.68377,0.68377,0.68371,0.68371,239600001.0
2006-01-31 16:30:00,0.68369,0.68376,0.68369,0.68376,6400000.0
2006-01-31 16:31:00,0.68382,0.68385,0.68375,0.68382,116799999.0
2006-01-31 16:32:00,0.68384,0.68389,0.68382,0.68382,77699998.0
2006-01-31 16:33:00,0.68377,0.68377,0.6837,0.68376,168299999.0
2006-01-31 16:34:00,0.68376,0.68377,0.68369,0.6837,118900001.0
2006-01-31 16:35:00,0.68372,0.68378,0.68368,0.6837,203600000.0
2006-01-31 16:36:00,0.68363,0.68372,0.68363,0.6837,67800001.0
2006-01-31 16:37:00,0.68369,0.6837,0.68365,0.68365,67000000.0
2006-01-31 16:38:00,0.68368,0.68368,0.6836,0.68365,207299999.0
2006-01-31 16:39:00,0.68366,0.68375,0.68366,0.68375,121399997.0
2006-01-31 16:40:00,0.68374,0.6838,0.68373,0.6838,56300000.0
2006-01-31 16:41:00,0.6838,0.68385,0.6838,0.68382,198700004.0
2006-01-31 16:42:00,0.68375,0.68381,0.68372,0.68375,190100000.0
2006-01-31 16:43:00,0.68373,0.68385,0.68373,0.68385,161699997.0
2006-01-31 16:44:00,0.6838,0.6839,0.6838,0.68382,98699996.0
2006-01-31 16:45:00,0.68377,0.68389,0.68374,0.68389,85700002.0
2006-01-31 16:46:00,0.68392,0.68393,0.68386,0.6839,164299997.0
2006-01-31 16:47:00,0.68388,0.6839,0.6838,0.6838,133699999.0
2006-01-31 16:48:00,0.68382,0.68392,0.68382,0.6839,183800003.0
2006-01-31 16:49:00,0.68392,0.68397,0.68387,0.6839,142800000.0
2006-01-31 16:50:00,0.68391,0.684,0.68386,0.68387,213899999.0
2006-01-31 16:51:00,0.68393,0.68396,0.68387,0.68388,332299998.0
2006-01-31 16:52:00,0.68392,0.68392,0.68381,0.68381,160899999.0
2006-01-31 16:53:00,0.68381,0.68382,0.68374,0.68379,95000002.0
2006-01-31 16:54:00,0.6838,0.68382,0.68376,0.68377,128999999.0
2006-01-31 16:55:00,0.68388,0.68392,0.68384,0.68384,207399999.0
2006-01-31 16:56:00,0.68383,0.68394,0.68383,0.68394,127799998.0
2006-01-31 16:57:00,0.68402,0.68405,0.68395,0.68405,136999998.0
2006-01-31 16:58:00,0.68404,0.68405,0.68395,0.68395,154400000.0
2006-01-31 16:59:00,0.68392,0.68405,0.68392,0.68405,156400002.0
2006-01-31 17:00:00,0.68393,0.68412,0.68392,0.68407,153600000.0
2006-01-31 17:01:00,0.68404,0.68404,0.68392,0.68392,216300000.0
2006-01-31 17:02:00,0.6839,0.68403,0.6839,0.68393,103100000.0
2006-01-31 17:03:00,0.68383,0.68387,0.68372,0.68379,191800002.0
2006-01-31 17:04:00,0.68373,0.68373,0.68357,0.68361,106199999.0
2006-01-31 17:05:00,0.6836,0.68372,0.68358,0.68372,218599998.0
2006-01-31 17:06:00,0.6837,0.68376,0.68365,0.68375,181299994.0
2006-01-31 17:07:00,0.68374,0.68377,0.68368,0.68371,210800002.0
2006-01-31 17:08:00,0.68365,0.68375,0.68363,0.68375,78400001.0
2006-01-31 17:09:00,0.68376,0.68376,0.68362,0.68368,235900005.0
2006-01-31 17:10:00,0.68367,0.68376,0.68361,0.68376,122900002.0
2006-01-31 17:11:00,0.68373,0.68375,0.68365,0.68367,218300002.0
2006-01-31 17:12:00,0.68372,0.68376,0.68368,0.68368,79800003.0
2006-01-31 17:13:00,0.68366,0.68368,0.68356,0.68361,165200004.0
2006-01-31 17:14:00,0.68364,0.68366,0.68362,0.68362,79200002.0
2006-01-31 17:15:00,0.68362,0.68365,0.68356,0.68358,105899999.0
2006-01-31 17:16:00,0.68362,0.68365,0.68356,0.68358,193299999.0
2006-01-31 17:17:00,0.68356,0.6837,0.68356,0.68362,120499997.0
2006-01-31 17:18:00,0.68363,0.68379,0.6836,0.68364,291200004.0
2006-01-31 17:19:00,0.68367,0.68367,0.68352,0.68352,136899997.0
2006-01-31 17:20:00,0.68355,0.68358,0.68347,0.68351,98900003.0
2006-01-31 17:21:00,0.68345,0.68348,0.68337,0.6834,104999998.0
2006-01-31 17:22:00,0.68341,0.68342,0.68339,0.68339,98000001.0
2006-01-31 17:23:00,0.68336,0.68348,0.68333,0.68336,259999998.0
2006-01-31 17:24:00,0.68342,0.68343,0.68331,0.68334,182200003.0
2006-01-31 17:25:00,0.68334,0.6834,0.68331,0.68333,200399997.0
2006-01-31 17:26:00,0.68333,0.68336,0.68333,0.68336,70100000.0
2006-01-31 17:27:00,0.68335,0.68335,0.68323,0.68323,261900005.0
2006-01-31 17:28:00,0.68323,0.6833,0.68321,0.6833,205199999.0
2006-01-31 17:29:00,0.68333,0.68337,0.68332,0.68332,147299996.0
2006-01-31 17:30:00,0.68334,0.68334,0.6833,0.68331,134899998.0
2006-01-31 17:31:00,0.68336,0.68338,0.68332,0.68334,70600000.0
2006-01-31 17:32:00,0.68331,0.68332,0.68325,0.6833,217799997.0
2006-01-31 17:33:00,0.68337,0.68342,0.68336,0.6834,60700001.0
2006-01-31 17:34:00,0.68334,0.68337,0.6833,0.68334,84400001.0
2006-01-31 17:35:00,0.68333,0.68333,0.68324,0.6833,251100001.0
2006-01-31 17:36:00,0.68331,0.68334,0.68329,0.68329,195299998.0
2006-01-31 17:37:00,0.68329,0.68331,0.68317,0.68317,199200006.0
2006-01-31 17:38:00,0.68308,0.68319,0.68308,0.68314,217200001.0
2006-01-31 17:39:00,0.68318,0.68322,0.68312,0.68319,112600002.0
2006-01-31 17:40:00,0.68315,0.68324,0.68315,0.68324,127499999.0
2006-01-31 17:41:00,0.68327,0.68334,0.68326,0.68333,117499997.0
2006-01-31 17:42:00,0.68332,0.68336,0.68321,0.68321,49400000.0
2006-01-31 17:43:00,0.68326,0.68326,0.68308,0.68315,120599999.0
2006-01-31 17:44:00,0.68319,0.68325,0.68308,0.68309,51499999.0
2006-01-31 17:45:00,0.68299,0.68316,0.68296,0.68313,109700000.0
2006-01-31 17:46:00,0.68313,0.68317,0.68308,0.68316,74299998.0
2006-01-31 17:47:00,0.6831,0.68316,0.6831,0.68316,208000002.0
2006-01-31 17:48:00,0.6832,0.6832,0.68313,0.68313,63100001.0
2006-01-31 17:49:00,0.68307,0.68312,0.68306,0.68307,143399999.0
2006-01-31 17:50:00,0.68306,0.68311,0.68298,0.68308,127500002.0
2006-01-31 17:51:00,0.68308,0.68308,0.68294,0.68296,236300003.0
2006-01-31 17:52:00,0.68294,0.68301,0.68288,0.683,176200001.0
2006-01-31 17:53:00,0.683,0.68302,0.68297,0.68302,223000000.0
2006-01-31 17:54:00,0.68301,0.68301,0.68292,0.68299,108700000.0
2006-01-31 17:55:00,0.6829,0.68297,0.68281,0.68297,276099997.0
2006-01-31 17:56:00,0.68299,0.68299,0.68287,0.68293,100000000.0
2006-01-31 17:57:00,0.68295,0.68303,0.68292,0.68298,212500001.0
2006-01-31 17:58:00,0.683,0.68306,0.68294,0.68306,166499998.0
2006-01-31 17:59:00,0.68314,0.68325,0.68313,0.68313,122099999.0
2006-01-31 18:00:00,0.68307,0.68308,0.68294,0.68308,139000004.0
2006-01-31 18:01:00,0.68313,0.68313,0.68295,0.68296,1192099997.0
2006-01-31 18:02:00,0.68291,0.68297,0.68282,0.68282,1642999999.0
2006-01-31 18:03:00,0.68285,0.68295,0.68283,0.68287,1803100004.0
2006-01-31 18:04:00,0.68284,0.68297,0.68284,0.68296,808900004.0
2006-01-31 18:05:00,0.683,0.68312,0.68295,0.68308,1213500005.0
2006-01-31 18:06:00,0.68305,0.68312,0.68295,0.68295,1634899985.0
2006-01-31 18:07:00,0.6821,0.6821,0.682,0.682,1040700007.0
2006-01-31 18:08:00,0.6821,0.6821,0.682,0.6821,1040700007.0
2006-01-31 18:09:00,0.6828,0.68283,0.68273,0.68278,1040700007.0
2006-01-31 18:10:00,0.68281,0.68292,0.68279,0.68285,869700005.0
2006-01-31 18:11:00,0.68285,0.68299,0.68285,0.68291,1135399997.0
2006-01-31 18:12:00,0.68287,0.68305,0.68287,0.68298,915499996.0
2006-01-31 18:13:00,0.68302,0.68312,0.68296,0.68306,1036999990.0
2006-01-31 18:14:00,0.68309,0.68313,0.68299,0.6831,1427999996.0
2006-01-31 18:15:00,0.6819,0.682,0.6818,0.682,1211100008.0
2006-01-31 18:16:00,0.68318,0.68318,0.68307,0.68307,1211100008.0
2006-01-31 18:17:00,0.68307,0.68312,0.68303,0.68307,669700008.0
2006-01-31 18:18:00,0.6831,0.68314,0.68307,0.6831,956300000.0
2006-01-31 18:19:00,0.68302,0.68314,0.68302,0.68308,727599999.0
2006-01-31 18:20:00,0.6831,0.68317,0.68304,0.68307,612999992.0
2006-01-31 18:21:00,0.68302,0.68302,0.6829,0.68292,894299994.0
2006-01-31 18:22:00,0.68296,0.68311,0.68296,0.6831,923499997.0
2006-01-31 18:23:00,0.68308,0.68317,0.68304,0.68314,1264899996.0
2006-01-31 18:24:00,0.68307,0.68316,0.68296,0.68298,919299998.0
2006-01-31 18:25:00,0.683,0.68303,0.68293,0.68293,963800004.0
2006-01-31 18:26:00,0.68293,0.68293,0.68277,0.68288,1040200007.0
2006-01-31 18:27:00,0.68287,0.68287,0.6827,0.68278,780199996.0
2006-01-31 18:28:00,0.68278,0.68283,0.6827,0.68283,731900016.0
2006-01-31 18:29:00,0.68279,0.68282,0.68268,0.68275,1085400002.0
2006-01-31 18:30:00,0.68271,0.68271,0.68238,0.6825,693300005.0
2006-01-31 18:31:00,0.68247,0.68254,0.68246,0.68252,534899997.0
2006-01-31 18:32:00,0.68258,0.68273,0.68257,0.6826,650000013.0
2006-01-31 18:33:00,0.68264,0.68271,0.68262,0.68262,1015099996.0
2006-01-31 18:34:00,0.68258,0.68267,0.68255,0.68265,1176400005.0
2006-01-31 18:35:00,0.68263,0.68267,0.68259,0.68259,421600003.0
2006-01-31 18:36:00,0.68255,0.68263,0.68254,0.68257,215900004.0
2006-01-31 18:37:00,0.68257,0.68263,0.6825,0.68256,433800004.0
2006-01-31 18:38:00,0.68258,0.68261,0.68249,0.68249,241000002.0
2006-01-31 18:39:00,0.68253,0.68259,0.68249,0.68249,350700004.0
2006-01-31 18:40:00,0.6825,0.68252,0.68238,0.68246,305000005.0
2006-01-31 18:41:00,0.68248,0.68261,0.68248,0.6826,806800000.0
2006-01-31 18:42:00,0.68258,0.6826,0.68253,0.6826,389699996.0
2006-01-31 18:43:00,0.68258,0.68262,0.68254,0.68254,245899999.0
2006-01-31 18:44:00,0.68254,0.68257,0.68242,0.68247,644099993.0
2006-01-31 18:45:00,0.68248,0.68251,0.68244,0.68245,320699995.0
2006-01-31 18:46:00,0.6825,0.68252,0.68244,0.68246,163400001.0
2006-01-31 18:47:00,0.68249,0.68253,0.68248,0.6825,146200000.0
2006-01-31 18:48:00,0.68249,0.68257,0.68246,0.68255,468500003.0
2006-01-31 18:49:00,0.68251,0.68261,0.68249,0.68252,103700001.0
2006-01-31 18:50:00,0.68245,0.68245,0.68239,0.68243,73400001.0
2006-01-31 18:51:00,0.68245,0.68247,0.68242,0.68242,303900002.0
2006-01-31 18:52:00,0.68238,0.68247,0.68221,0.68222,354099996.0
2006-01-31 18:53:00,0.68228,0.68238,0.68218,0.68218,752000002.0
2006-01-31 18:54:00,0.68222,0.68231,0.68219,0.68226,174900003.0
2006-01-31 18:55:00,0.68224,0.68251,0.68223,0.68241,588799998.0
2006-01-31 18:56:00,0.68246,0.6826,0.68246,0.6826,364699999.0
2006-01-31 18:57:00,0.68262,0.68262,0.68233,0.68239,410599997.0
2006-01-31 18:58:00,0.68237,0.6825,0.68234,0.68234,904100002.0
2006-01-31 18:59:00,0.6823,0.68249,0.68213,0.68213,862700002.0
2006-01-31 19:00:00,0.68213,0.68224,0.68213,0.68221,453800000.0
2006-01-31 19:01:00,0.68222,0.68225,0.68212,0.68212,216000000.0
2006-01-31 19:02:00,0.68216,0.6822,0.68214,0.68215,219700000.0
2006-01-31 19:03:00,0.68213,0.68219,0.68209,0.68212,342500001.0
2006-01-31 19:04:00,0.68215,0.68218,0.68209,0.68218,454899995.0
2006-01-31 19:05:00,0.68215,0.6822,0.68209,0.68218,524899991.0
2006-01-31 19:06:00,0.6821,0.68212,0.68202,0.68203,709899997.0
2006-01-31 19:07:00,0.68205,0.6821,0.68199,0.68202,340399998.0
2006-01-31 19:08:00,0.68211,0.68215,0.68201,0.68205,947999996.0
2006-01-31 19:09:00,0.68205,0.68215,0.68205,0.68209,659900004.0
2006-01-31 19:10:00,0.68205,0.68205,0.68193,0.682,415900003.0
2006-01-31 19:11:00,0.68196,0.68204,0.68196,0.68204,206800002.0
2006-01-31 19:12:00,0.68197,0.68217,0.68197,0.68209,302599999.0
2006-01-31 19:13:00,0.68204,0.6821,0.68188,0.68191,267100000.0
2006-01-31 19:14:00,0.68187,0.68217,0.68186,0.68186,217999998.0
2006-01-31 19:15:00,0.68185,0.68202,0.68181,0.68196,382000002.0
2006-01-31 19:16:00,0.68198,0.68198,0.68192,0.68192,247300000.0
2006-01-31 19:17:00,0.68192,0.68218,0.6819,0.68217,390799999.0
2006-01-31 19:18:00,0.6822,0.68226,0.68199,0.68217,189100001.0
2006-01-31 19:19:00,0.68217,0.68229,0.6821,0.68223,437699997.0
2006-01-31 19:20:00,0.68222,0.68234,0.68219,0.68222,309800000.0
2006-01-31 19:21:00,0.68222,0.6823,0.68217,0.68228,339099999.0
2006-01-31 19:22:00,0.68228,0.6823,0.68221,0.6823,227100005.0
2006-01-31 19:23:00,0.68226,0.68234,0.68217,0.68229,251400006.0
2006-01-31 19:24:00,0.68232,0.68238,0.6823,0.6823,85400001.0
2006-01-31 19:25:00,0.68228,0.68235,0.68222,0.68228,160599998.0
2006-01-31 19:26:00,0.68225,0.68225,0.68215,0.68217,379400002.0
2006-01-31 19:27:00,0.68216,0.68218,0.68209,0.68212,671699994.0
2006-01-31 19:28:00,0.68206,0.68206,0.682,0.68201,323700004.0
2006-01-31 19:29:00,0.68192,0.68192,0.68162,0.6817,464900001.0
2006-01-31 19:30:00,0.68165,0.68165,0.68149,0.68157,484200001.0
2006-01-31 19:31:00,0.68165,0.68172,0.68154,0.68172,681199996.0
2006-01-31 19:32:00,0.68176,0.68177,0.68169,0.68177,531899996.0
2006-01-31 19:33:00,0.68175,0.68186,0.68175,0.68183,312000001.0
2006-01-31 19:34:00,0.68183,0.68185,0.68181,0.68181,332799998.0
2006-01-31 19:35:00,0.6818,0.68186,0.68176,0.6818,411900000.0
2006-01-31 19:36:00,0.68187,0.68202,0.68187,0.682,441699996.0
2006-01-31 19:37:00,0.68203,0.68221,0.68203,0.68219,439299995.0
2006-01-31 19:38:00,0.6822,0.68223,0.68216,0.68221,253200003.0
2006-01-31 19:39:00,0.6822,0.68229,0.6822,0.68226,767900009.0
2006-01-31 19:40:00,0.68222,0.6823,0.68222,0.68227,674900001.0
2006-01-31 19:41:00,0.68231,0.68245,0.68227,0.68245,620399999.0
2006-01-31 19:42:00,0.68245,0.68263,0.68245,0.68255,256500003.0
2006-01-31 19:43:00,0.68254,0.68263,0.68254,0.68263,89900001.0
2006-01-31 19:44:00,0.68261,0.68264,0.68253,0.68253,406700003.0
2006-01-31 19:45:00,0.68253,0.68253,0.68246,0.68247,273600002.0
2006-01-31 19:46:00,0.68248,0.68249,0.68246,0.68248,163499998.0
2006-01-31 19:47:00,0.68246,0.68246,0.68236,0.68242,92000000.0
2006-01-31 19:48:00,0.68242,0.68243,0.6824,0.6824,117699998.0
2006-01-31 19:49:00,0.68237,0.68237,0.68229,0.68235,372399999.0
2006-01-31 19:50:00,0.68235,0.68239,0.68232,0.68239,396499995.0
2006-01-31 19:51:00,0.68242,0.68256,0.68242,0.68255,289100002.0
2006-01-31 19:52:00,0.68256,0.6826,0.68256,0.68259,240300001.0
2006-01-31 19:53:00,0.68262,0.68267,0.68259,0.68262,193900000.0
2006-01-31 19:54:00,0.68258,0.6826,0.6825,0.68257,141900002.0
2006-01-31 19:55:00,0.68259,0.68259,0.68247,0.68247,118800000.0
2006-01-31 19:56:00,0.68243,0.68243,0.68223,0.68223,113900002.0
2006-01-31 19:57:00,0.68223,0.68234,0.68223,0.68228,581300003.0
2006-01-31 19:58:00,0.6823,0.68241,0.6823,0.68237,344900005.0
2006-01-31 19:59:00,0.68237,0.68244,0.68237,0.68238,547099993.0
2006-01-31 20:00:00,0.68246,0.68265,0.68246,0.68262,230499999.0
2006-01-31 20:01:00,0.68262,0.68262,0.68252,0.68252,272000002.0
2006-01-31 20:02:00,0.68254,0.6826,0.68248,0.68248,75100000.0
2006-01-31 20:03:00,0.6825,0.6825,0.6824,0.68242,208799996.0
2006-01-31 20:04:00,0.68241,0.68243,0.68241,0.68241,213800003.0
2006-01-31 20:05:00,0.6824,0.6824,0.68237,0.6824,172900000.0
2006-01-31 20:06:00,0.68237,0.6824,0.68237,0.6824,98500000.0
2006-01-31 20:07:00,0.68238,0.68244,0.68238,0.68241,177800002.0
2006-01-31 20:08:00,0.68244,0.68244,0.68235,0.68236,643600006.0
2006-01-31 20:09:00,0.68234,0.68235,0.68223,0.68233,135400001.0
2006-01-31 20:10:00,0.68234,0.68242,0.68234,0.68242,271699999.0
2006-01-31 20:11:00,0.68243,0.68252,0.68243,0.68245,252699998.0
2006-01-31 20:12:00,0.68246,0.68254,0.68242,0.68247,1128399991.0
2006-01-31 20:13:00,0.68244,0.68249,0.6824,0.68247,372600002.0
2006-01-31 20:14:00,0.68252,0.68258,0.68252,0.68254,345899998.0
2006-01-31 20:15:00,0.68254,0.68259,0.68246,0.68247,805599990.0
2006-01-31 20:16:00,0.68247,0.68251,0.68241,0.68251,447899997.0
2006-01-31 20:17:00,0.68252,0.68253,0.68246,0.68248,126199998.0
2006-01-31 20:18:00,0.6825,0.6825,0.68243,0.68247,273400002.0
2006-01-31 20:19:00,0.68248,0.68256,0.68243,0.6825,429000000.0
2006-01-31 20:20:00,0.68251,0.68252,0.68244,0.68248,438500000.0
2006-01-31 20:21:00,0.68246,0.68253,0.68245,0.6825,240999998.0
2006-01-31 20:22:00,0.68247,0.68251,0.68246,0.68251,160500001.0
2006-01-31 20:23:00,0.6825,0.68258,0.6825,0.68251,564100004.0
2006-01-31 20:24:00,0.68245,0.6825,0.68242,0.68245,254900001.0
2006-01-31 20:25:00,0.68245,0.68251,0.68243,0.68243,321699998.0
2006-01-31 20:26:00,0.68243,0.68249,0.6824,0.68246,831999995.0
2006-01-31 20:27:00,0.68243,0.68247,0.68243,0.68245,357300001.0
2006-01-31 20:28:00,0.68248,0.68248,0.68238,0.68248,500600003.0
2006-01-31 20:29:00,0.68253,0.68266,0.68253,0.6826,567199998.0
2006-01-31 20:30:00,0.68263,0.68275,0.68261,0.6827,1753099989.0
2006-01-31 20:31:00,0.68268,0.68268,0.68256,0.6826,1111600007.0
2006-01-31 20:32:00,0.68262,0.68268,0.68254,0.68264,1636899998.0
2006-01-31 20:33:00,0.68265,0.68271,0.68265,0.6827,239000001.0
2006-01-31 20:34:00,0.68266,0.68266,0.68258,0.68262,418300002.0
2006-01-31 20:35:00,0.68266,0.68271,0.68266,0.6827,357999997.0
2006-01-31 20:36:00,0.68268,0.68268,0.6824,0.6824,364499998.0
2006-01-31 20:37:00,0.68239,0.68258,0.68239,0.68251,694799995.0
2006-01-31 20:38:00,0.68248,0.6825,0.68238,0.68238,765499995.0
2006-01-31 20:39:00,0.68233,0.68238,0.68224,0.68227,502999996.0
2006-01-31 20:40:00,0.68228,0.68237,0.68228,0.6823,440599996.0
2006-01-31 20:41:00,0.68237,0.68244,0.68234,0.6824,290600000.0
2006-01-31 20:42:00,0.6824,0.6824,0.68233,0.68235,111099999.0
2006-01-31 20:43:00,0.68233,0.68233,0.68216,0.68216,608499989.0
2006-01-31 20:44:00,0.6822,0.68226,0.68214,0.68226,913299995.0
2006-01-31 20:45:00,0.68227,0.68231,0.68222,0.68222,559799998.0
2006-01-31 20:46:00,0.68236,0.68241,0.68233,0.68237,151000003.0
2006-01-31 20:47:00,0.68237,0.68247,0.68236,0.68242,576300002.0
2006-01-31 20:48:00,0.6824,0.68247,0.68237,0.6824,861300003.0
2006-01-31 20:49:00,0.68242,0.68249,0.6824,0.68249,269699999.0
2006-01-31 20:50:00,0.68248,0.68248,0.68233,0.68238,1411999996.0
2006-01-31 20:51:00,0.68238,0.68243,0.68237,0.68241,302600002.0
2006-01-31 20:52:00,0.68242,0.68242,0.68226,0.68232,526700007.0
2006-01-31 20:53:00,0.68233,0.68233,0.6822,0.68225,883399995.0
2006-01-31 20:54:00,0.68229,0.68233,0.68213,0.68233,583500003.0
2006-01-31 20:55:00,0.68235,0.68238,0.6823,0.68238,544900004.0
2006-01-31 20:56:00,0.68239,0.68247,0.68234,0.68236,1125999996.0
2006-01-31 20:57:00,0.6823,0.68237,0.68222,0.68222,1195400005.0
2006-01-31 20:58:00,0.68222,0.68232,0.68222,0.68227,727199994.0
2006-01-31 20:59:00,0.68225,0.6823,0.68219,0.68228,1579800005.0
2006-01-31 21:00:00,0.68233,0.68235,0.68224,0.68227,1747400008.0
2006-01-31 21:01:00,0.68229,0.68229,0.6822,0.68228,1164399991.0
2006-01-31 21:02:00,0.68232,0.68232,0.68222,0.6823,660700009.0
2006-01-31 21:03:00,0.68228,0.68228,0.68215,0.68217,758499994.0
2006-01-31 21:04:00,0.68217,0.68219,0.6821,0.68213,450199996.0
2006-01-31 21:05:00,0.68209,0.68214,0.682,0.68207,687499999.0
2006-01-31 21:06:00,0.68205,0.68212,0.68203,0.68209,566300000.0
2006-01-31 21:07:00,0.68214,0.68225,0.68212,0.68224,163500004.0
2006-01-31 21:08:00,0.68226,0.68226,0.68215,0.68218,101300001.0
2006-01-31 21:09:00,0.68219,0.6822,0.68204,0.68218,367900003.0
2006-01-31 21:10:00,0.68219,0.68221,0.68216,0.68219,225100001.0
2006-01-31 21:11:00,0.68219,0.68221,0.68207,0.68207,238099996.0
2006-01-31 21:12:00,0.68207,0.68219,0.68201,0.68219,220000000.0
2006-01-31 21:13:00,0.68221,0.6823,0.68215,0.68226,350999998.0
2006-01-31 21:14:00,0.6823,0.68254,0.6819,0.68254,647899998.0
2006-01-31 21:15:00,0.68253,0.68253,0.68202,0.68202,359200000.0
2006-01-31 21:16:00,0.68186,0.68203,0.68169,0.68189,346499999.0
2006-01-31 21:17:00,0.68183,0.68197,0.68176,0.68195,205500001.0
2006-01-31 21:18:00,0.682,0.68219,0.682,0.68208,115800000.0
2006-01-31 21:19:00,0.68203,0.68213,0.68191,0.68192,526199998.0
2006-01-31 21:20:00,0.68193,0.68193,0.68175,0.68193,1002399997.0
2006-01-31 21:21:00,0.68194,0.68194,0.68151,0.68178,414499997.0
2006-01-31 21:22:00,0.68185,0.68196,0.68168,0.68173,934400002.0
2006-01-31 21:23:00,0.68167,0.68168,0.68156,0.68165,179799999.0
2006-01-31 21:24:00,0.68177,0.68186,0.68163,0.68163,245099999.0
2006-01-31 21:25:00,0.68173,0.682,0.68171,0.68195,259100005.0
2006-01-31 21:26:00,0.68193,0.68193,0.68174,0.68184,117999999.0
2006-01-31 21:27:00,0.68197,0.68205,0.68184,0.682,116199998.0
2006-01-31 21:28:00,0.68207,0.68244,0.68207,0.68237,292899996.0
2006-01-31 21:29:00,0.6824,0.68254,0.68236,0.68254,135099997.0
2006-01-31 21:30:00,0.68255,0.68269,0.68252,0.68263,220199993.0
2006-01-31 21:31:00,0.68264,0.68264,0.68225,0.68225,248200000.0
2006-01-31 21:32:00,0.68221,0.68224,0.68197,0.68205,761099994.0
2006-01-31 21:33:00,0.68204,0.68216,0.68199,0.68207,462200004.0
2006-01-31 21:34:00,0.68211,0.68215,0.6819,0.68206,490300003.0
2006-01-31 21:35:00,0.68215,0.68233,0.68212,0.68224,243099999.0
2006-01-31 21:36:00,0.6823,0.68237,0.6823,0.68233,108400000.0
2006-01-31 21:37:00,0.6824,0.68249,0.68233,0.68237,341999996.0
2006-01-31 21:38:00,0.68234,0.68248,0.68234,0.68248,181100000.0
2006-01-31 21:39:00,0.68245,0.6826,0.68245,0.6826,123499999.0
2006-01-31 21:40:00,0.68257,0.68263,0.68249,0.68249,187599999.0
2006-01-31 21:41:00,0.68251,0.68254,0.68228,0.68236,168300003.0
2006-01-31 21:42:00,0.68237,0.68248,0.68236,0.68248,168500003.0
2006-01-31 21:43:00,0.68248,0.68257,0.68247,0.68251,253199999.0
2006-01-31 21:44:00,0.68253,0.68255,0.68248,0.6825,373899996.0
2006-01-31 21:45:00,0.68259,0.68275,0.68259,0.68273,89600002.0
2006-01-31 21:46:00,0.68272,0.68284,0.68264,0.68277,520200003.0
2006-01-31 21:47:00,0.68276,0.68276,0.68262,0.68262,325899995.0
2006-01-31 21:48:00,0.68262,0.68262,0.6825,0.6825,101699998.0
2006-01-31 21:49:00,0.68243,0.68243,0.68234,0.68235,214200003.0
2006-01-31 21:50:00,0.68234,0.68237,0.68224,0.6823,241599999.0
2006-01-31 21:51:00,0.6823,0.68233,0.68222,0.68227,238200002.0
2006-01-31 21:52:00,0.68225,0.68234,0.68225,0.6823,113699998.0
2006-01-31 21:53:00,0.68234,0.68235,0.68231,0.68235,131699997.0
2006-01-31 21:54:00,0.68237,0.68243,0.68235,0.68243,441900001.0
2006-01-31 21:55:00,0.68239,0.68239,0.68221,0.68221,222599999.0
2006-01-31 21:56:00,0.68225,0.68231,0.68225,0.6823,190900000.0
2006-01-31 21:57:00,0.68232,0.68234,0.68224,0.68232,343299995.0
2006-01-31 21:58:00,0.68219,0.68233,0.68219,0.68233,80200001.0
2006-01-31 21:59:00,0.68235,0.68242,0.68227,0.68242,372999998.0
2006-01-31 22:00:00,0.68237,0.68243,0.68231,0.68233,183499999.0
2006-01-31 22:01:00,0.68237,0.68265,0.68228,0.68265,189900001.0
2006-01-31 22:02:00,0.6827,0.68279,0.68267,0.6827,519999999.0
2006-01-31 22:03:00,0.68267,0.68268,0.68263,0.68268,537799996.0
2006-01-31 22:04:00,0.68268,0.68275,0.6826,0.68275,83900000.0
2006-01-31 22:05:00,0.68273,0.6828,0.68272,0.68275,87500000.0
2006-01-31 22:06:00,0.68278,0.68282,0.68272,0.6828,95400002.0
2006-01-31 22:07:00,0.68278,0.68285,0.68276,0.68285,180999999.0
2006-01-31 22:08:00,0.6828,0.6828,0.68266,0.68266,225999996.0
2006-01-31 22:09:00,0.68266,0.68275,0.68266,0.68275,145800000.0
2006-01-31 22:10:00,0.68268,0.68274,0.68262,0.68269,201500001.0
2006-01-31 22:11:00,0.68269,0.68278,0.68265,0.68278,131800001.0
2006-01-31 22:12:00,0.68281,0.68284,0.68273,0.68277,439599996.0
2006-01-31 22:13:00,0.68278,0.6828,0.68267,0.68267,175400005.0
2006-01-31 22:14:00,0.68265,0.68271,0.68263,0.68263,162700005.0
2006-01-31 22:15:00,0.68264,0.68266,0.68254,0.68257,580899997.0
2006-01-31 22:16:00,0.68258,0.68268,0.68255,0.68257,622300008.0
2006-01-31 22:17:00,0.68259,0.68263,0.68253,0.68263,80500000.0
2006-01-31 22:18:00,0.68263,0.68263,0.68259,0.68259,92399999.0
2006-01-31 22:19:00,0.68258,0.68258,0.68251,0.68254,123099997.0
2006-01-31 22:20:00,0.68255,0.68257,0.68252,0.68257,137099999.0
2006-01-31 22:21:00,0.6826,0.68273,0.68259,0.68268,250399998.0
2006-01-31 22:22:00,0.68272,0.68281,0.68267,0.68267,313799999.0
2006-01-31 22:23:00,0.68263,0.68273,0.68263,0.68271,531699995.0
2006-01-31 22:24:00,0.68274,0.68278,0.68269,0.68271,371700002.0
2006-01-31 22:25:00,0.6827,0.6828,0.6827,0.6828,247100001.0
2006-01-31 22:26:00,0.68275,0.68275,0.68267,0.68272,421699988.0
2006-01-31 22:27:00,0.68268,0.68274,0.68264,0.68272,191799998.0
2006-01-31 22:28:00,0.68269,0.68271,0.68264,0.68265,114599998.0
2006-01-31 22:29:00,0.68265,0.68268,0.68246,0.68246,216700002.0
2006-01-31 22:30:00,0.68246,0.68246,0.68238,0.68238,35100001.0
2006-01-31 22:31:00,0.68239,0.68239,0.68226,0.68226,197399998.0
2006-01-31 22:32:00,0.68229,0.68236,0.68227,0.68227,259599999.0
2006-01-31 22:33:00,0.68227,0.6823,0.68221,0.68228,240899997.0
2006-01-31 22:34:00,0.68228,0.6823,0.68225,0.68225,428099999.0
2006-01-31 22:35:00,0.68227,0.6823,0.68223,0.68228,274700006.0
2006-01-31 22:36:00,0.68229,0.68234,0.68225,0.68234,135300001.0
2006-01-31 22:37:00,0.68234,0.68234,0.68226,0.68229,287200001.0
2006-01-31 22:38:00,0.68235,0.68236,0.68235,0.68236,84800001.0
2006-01-31 22:39:00,0.68237,0.68242,0.68236,0.68237,259400004.0
2006-01-31 22:40:00,0.68232,0.68233,0.68227,0.68233,418500002.0
2006-01-31 22:41:00,0.68235,0.68248,0.68235,0.68248,210500001.0
2006-01-31 22:42:00,0.68241,0.68251,0.68241,0.6825,324099995.0
2006-01-31 22:43:00,0.6825,0.6825,0.68249,0.68249,19200000.0
2006-01-31 22:44:00,0.68251,0.68258,0.68251,0.68258,81299997.0
2006-01-31 22:45:00,0.68261,0.68261,0.68255,0.68257,101699999.0
2006-01-31 22:46:00,0.68254,0.68262,0.68254,0.68256,140300001.0
2006-01-31 22:47:00,0.68261,0.68269,0.68259,0.68264,96100000.0
2006-01-31 22:48:00,0.68265,0.6827,0.68261,0.68268,136199999.0
2006-01-31 22:49:00,0.68283,0.68285,0.68273,0.6828,97500001.0
2006-01-31 22:50:00,0.68289,0.68289,0.6828,0.68283,181400002.0
2006-01-31 22:51:00,0.68282,0.68289,0.68278,0.68289,189299999.0
2006-01-31 22:52:00,0.68295,0.68298,0.68292,0.68292,105300001.0
2006-01-31 22:53:00,0.6829,0.68304,0.68289,0.68296,165100003.0
2006-01-31 22:54:00,0.68292,0.68301,0.68291,0.68297,152799998.0
2006-01-31 22:55:00,0.68294,0.68294,0.68288,0.6829,155699995.0
2006-01-31 22:56:00,0.68295,0.68295,0.68283,0.68283,143599999.0
2006-01-31 22:57:00,0.68277,0.68282,0.68277,0.68282,220400003.0
2006-01-31 22:58:00,0.68284,0.68292,0.6828,0.68285,423699997.0
2006-01-31 22:59:00,0.68287,0.68299,0.68278,0.68278,257000000.0
2006-01-31 23:00:00,0.68259,0.68298,0.68259,0.68295,202199997.0
2006-01-31 23:01:00,0.68298,0.68298,0.68295,0.68296,43500000.0
2006-01-31 23:02:00,0.6829,0.68303,0.68289,0.68298,211999996.0
2006-01-31 23:03:00,0.68301,0.68301,0.68296,0.683,159500001.0
2006-01-31 23:04:00,0.68302,0.68304,0.68297,0.68298,127199995.0
2006-01-31 23:05:00,0.68295,0.68295,0.68291,0.68295,50100000.0
2006-01-31 23:06:00,0.68295,0.68299,0.68295,0.68299,71900000.0
2006-01-31 23:07:00,0.68302,0.68303,0.68296,0.683,122700002.0
2006-01-31 23:08:00,0.68292,0.68302,0.68292,0.68297,114500000.0
2006-01-31 23:09:00,0.68294,0.68294,0.68282,0.68287,157399997.0
2006-01-31 23:10:00,0.68283,0.6829,0.68283,0.6829,133400003.0
2006-01-31 23:11:00,0.68292,0.68292,0.68282,0.6829,189399998.0
2006-01-31 23:12:00,0.68292,0.68301,0.6829,0.68301,90200002.0
2006-01-31 23:13:00,0.68297,0.68299,0.68295,0.68299,164900000.0
2006-01-31 23:14:00,0.68299,0.68305,0.68298,0.68302,54000001.0
2006-01-31 23:15:00,0.68305,0.68313,0.68305,0.68313,167000005.0
2006-01-31 23:16:00,0.6831,0.6831,0.68305,0.68305,170700000.0
2006-01-31 23:17:00,0.6831,0.68314,0.68308,0.68313,207599998.0
2006-01-31 23:18:00,0.68314,0.68314,0.68314,0.68314,48600001.0
2006-01-31 23:19:00,0.68325,0.68326,0.68316,0.68322,148300002.0
2006-01-31 23:20:00,0.68324,0.68329,0.68324,0.68329,175000001.0
2006-01-31 23:21:00,0.68328,0.68328,0.68323,0.68327,236999998.0
2006-01-31 23:22:00,0.68328,0.68332,0.68327,0.68332,136100001.0
2006-01-31 23:23:00,0.6833,0.68332,0.68322,0.68323,262600000.0
2006-01-31 23:24:00,0.6833,0.6833,0.68326,0.68326,73299998.0
2006-01-31 23:25:00,0.68325,0.6833,0.68325,0.6833,46199998.0
2006-01-31 23:26:00,0.68327,0.68335,0.68327,0.68335,164999996.0
2006-01-31 23:27:00,0.68329,0.68345,0.68329,0.68345,93400000.0
2006-01-31 23:28:00,0.68353,0.68353,0.6835,0.6835,63799999.0
2006-01-31 23:29:00,0.68348,0.68352,0.68345,0.68345,104600002.0
2006-01-31 23:30:00,0.68348,0.68352,0.68345,0.68348,143000001.0
2006-01-31 23:31:00,0.6835,0.68351,0.68341,0.68345,169500002.0
2006-01-31 23:32:00,0.68349,0.68349,0.68338,0.68344,130599999.0
2006-01-31 23:33:00,0.68348,0.68348,0.68333,0.68333,159000001.0
2006-01-31 23:34:00,0.68338,0.68343,0.68335,0.68339,96400001.0
2006-01-31 23:35:00,0.68344,0.68344,0.68332,0.6834,163600002.0
2006-01-31 23:36:00,0.68339,0.68343,0.68335,0.68335,121899996.0
2006-01-31 23:37:00,0.68342,0.68343,0.68339,0.68339,206200002.0
2006-01-31 23:38:00,0.68335,0.68341,0.68333,0.68333,107900001.0
2006-01-31 23:39:00,0.68333,0.68335,0.68325,0.68334,78499999.0
2006-01-31 23:40:00,0.68335,0.68335,0.68333,0.68333,52000001.0
2006-01-31 23:41:00,0.68335,0.68335,0.6833,0.6833,100600001.0
2006-01-31 23:42:00,0.68332,0.68332,0.68332,0.68332,18500000.0
2006-01-31 23:43:00,0.68334,0.68334,0.68327,0.68327,168400005.0
2006-01-31 23:44:00,0.68322,0.68322,0.68308,0.68308,86399997.0
2006-01-31 23:45:00,0.68303,0.68308,0.68303,0.68307,90399997.0
2006-01-31 23:46:00,0.68304,0.68308,0.68304,0.68307,62400002.0
2006-01-31 23:47:00,0.68306,0.68306,0.68295,0.68301,125199998.0
2006-01-31 23:48:00,0.68303,0.68303,0.68294,0.68301,107400000.0
2006-01-31 23:49:00,0.683,0.68309,0.683,0.68305,134100002.0
2006-01-31 23:50:00,0.68304,0.68323,0.68304,0.68323,70000000.0
2006-01-31 23:51:00,0.68321,0.68323,0.68316,0.68316,61000001.0
2006-01-31 23:52:00,0.68312,0.68319,0.68312,0.68316,105700000.0
2006-01-31 23:53:00,0.68312,0.6832,0.68312,0.68316,126100000.0
2006-01-31 23:54:00,0.68321,0.6833,0.68316,0.68317,147000003.0
2006-01-31 23:55:00,0.68323,0.68331,0.68323,0.6833,102100004.0
2006-01-31 23:56:00,0.68326,0.68326,0.68313,0.68313,133199999.0
2006-01-31 23:57:00,0.68314,0.6832,0.6831,0.68313,124700001.0
2006-01-31 23:58:00,0.68309,0.68309,0.68261,0.68285,124099998.0
2006-01-31 23:59:00,0.68287,0.6829,0.68287,0.6829,97499999.0
2006-02-01 00:00:00,0.68287,0.68292,0.68285,0.68285,96600001.0
2006-02-01 00:01:00,0.68293,0.68309,0.68283,0.68303,132799999.0
2006-02-01 00:02:00,0.68292,0.68301,0.68259,0.68262,210799998.0
2006-02-01 00:03:00,0.68275,0.68293,0.68264,0.68293,243500002.0
2006-02-01 00:04:00,0.68285,0.68285,0.68268,0.68279,131300000.0
2006-02-01 00:05:00,0.6826,0.68288,0.68259,0.68283,285099998.0
2006-02-01 00:06:00,0.68276,0.68289,0.68267,0.68285,165200000.0
2006-02-01 00:07:00,0.68279,0.68288,0.68264,0.68268,183600000.0
2006-02-01 00:08:00,0.68258,0.68295,0.68258,0.68268,85900001.0
2006-02-01 00:09:00,0.68272,0.68281,0.6825,0.6825,129899999.0
2006-02-01 00:10:00,0.68255,0.68266,0.68249,0.68262,131499998.0
2006-02-01 00:11:00,0.68273,0.68273,0.68256,0.68264,200399998.0
2006-02-01 00:12:00,0.68276,0.68279,0.68244,0.68262,171999996.0
2006-02-01 00:13:00,0.68269,0.68278,0.68255,0.68259,158599997.0
2006-02-01 00:14:00,0.68286,0.68292,0.68246,0.68249,102900000.0
2006-02-01 00:15:00,0.68252,0.68266,0.68247,0.68262,169599999.0
2006-02-01 00:16:00,0.68278,0.68281,0.68249,0.6826,196200004.0
2006-02-01 00:17:00,0.68251,0.68282,0.68246,0.68265,202500001.0
2006-02-01 00:18:00,0.68255,0.68287,0.68247,0.68287,187199997.0
2006-02-01 00:19:00,0.6827,0.6828,0.68253,0.68253,189999998.0
2006-02-01 00:20:00,0.68237,0.68272,0.68233,0.68258,213700000.0
2006-02-01 00:21:00,0.68251,0.68273,0.68233,0.68273,230600000.0
2006-02-01 00:22:00,0.68278,0.68282,0.68256,0.68273,225900001.0
2006-02-01 00:23:00,0.68268,0.6828,0.68257,0.68266,168499998.0
2006-02-01 00:24:00,0.6825,0.68273,0.68246,0.68265,203899997.0
2006-02-01 00:25:00,0.68237,0.68261,0.68234,0.68261,144500000.0
2006-02-01 00:26:00,0.6824,0.68262,0.68236,0.6825,145999998.0
2006-02-01 00:27:00,0.6828,0.6828,0.68244,0.68253,101499997.0
2006-02-01 00:28:00,0.6825,0.68272,0.68246,0.68267,156500001.0
2006-02-01 00:29:00,0.68278,0.68279,0.68244,0.68244,225200001.0
2006-02-01 00:30:00,0.68248,0.68267,0.68237,0.68262,209399995.0
2006-02-01 00:31:00,0.68279,0.68279,0.68274,0.68274,34300000.0
2006-02-01 00:32:00,0.68263,0.68272,0.68258,0.68272,158900001.0
2006-02-01 00:33:00,0.68267,0.68268,0.68261,0.68266,75700001.0
2006-02-01 00:34:00,0.6826,0.68268,0.6826,0.68261,164000001.0
2006-02-01 00:35:00,0.68254,0.68265,0.68253,0.68265,202700003.0
2006-02-01 00:36:00,0.68264,0.68268,0.6826,0.6826,109000001.0
2006-02-01 00:37:00,0.68266,0.68266,0.68266,0.68266,52800001.0
2006-02-01 00:38:00,0.6827,0.6827,0.68269,0.68269,64700001.0
2006-02-01 00:39:00,0.68269,0.68276,0.68269,0.68276,27499999.0
2006-02-01 00:40:00,0.68277,0.68277,0.68265,0.68268,101599999.0
2006-02-01 00:41:00,0.6827,0.6828,0.68268,0.68275,183899998.0
2006-02-01 00:42:00,0.68274,0.68275,0.68274,0.68275,43000000.0
2006-02-01 00:43:00,0.68275,0.6828,0.68275,0.6828,71800001.0
2006-02-01 00:44:00,0.68285,0.68293,0.68283,0.68288,147399998.0
2006-02-01 00:45:00,0.6829,0.6829,0.68282,0.68282,147700002.0
2006-02-01 00:46:00,0.68285,0.68285,0.6828,0.68283,75000000.0
2006-02-01 00:47:00,0.68285,0.68292,0.68285,0.68291,101600001.0
2006-02-01 00:48:00,0.68286,0.68286,0.68278,0.68278,114500001.0
2006-02-01 00:49:00,0.68286,0.68286,0.6828,0.6828,190200001.0
2006-02-01 00:50:00,0.68283,0.68283,0.68274,0.6828,105600002.0
2006-02-01 00:51:00,0.68288,0.6829,0.68279,0.68284,90299996.0
2006-02-01 00:52:00,0.68279,0.6828,0.68271,0.68276,235500002.0
2006-02-01 00:53:00,0.68277,0.68282,0.68272,0.68277,180299999.0
2006-02-01 00:54:00,0.68283,0.68286,0.68279,0.68279,134900002.0
2006-02-01 00:55:00,0.6828,0.6828,0.68277,0.68278,158799995.0
2006-02-01 00:56:00,0.68275,0.6828,0.68272,0.68277,61400001.0
2006-02-01 00:57:00,0.68277,0.6828,0.68275,0.68278,123200003.0
2006-02-01 00:58:00,0.68277,0.6828,0.68277,0.6828,42200001.0
2006-02-01 00:59:00,0.6828,0.6828,0.68267,0.68273,267299998.0
2006-02-01 01:00:00,0.68272,0.68277,0.68272,0.68272,103599999.0
2006-02-01 01:01:00,0.68272,0.68272,0.68268,0.68268,35200000.0
2006-02-01 01:02:00,0.68273,0.68273,0.68266,0.68267,202900002.0
2006-02-01 01:03:00,0.68265,0.68268,0.6826,0.68261,265699995.0
2006-02-01 01:04:00,0.68261,0.68268,0.68259,0.68265,193399998.0
2006-02-01 01:05:00,0.68263,0.68268,0.68261,0.68268,98600002.0
2006-02-01 01:06:00,0.68272,0.68278,0.68272,0.68275,240599997.0
2006-02-01 01:07:00,0.68272,0.68279,0.68268,0.68268,86900002.0
2006-02-01 01:08:00,0.6827,0.68278,0.6827,0.68273,233000000.0
2006-02-01 01:09:00,0.68275,0.68275,0.6827,0.68273,190900002.0
2006-02-01 01:10:00,0.68276,0.68277,0.6827,0.6827,213700004.0
2006-02-01 01:11:00,0.68273,0.68281,0.68273,0.6828,139800001.0
2006-02-01 01:12:00,0.68277,0.68279,0.68271,0.68274,132499997.0
2006-02-01 01:13:00,0.68274,0.68276,0.68268,0.68268,154400000.0
2006-02-01 01:14:00,0.68262,0.68264,0.68258,0.68263,81499999.0
2006-02-01 01:15:00,0.68262,0.6827,0.68262,0.68265,68600002.0
2006-02-01 01:16:00,0.68265,0.68271,0.68265,0.6827,111700002.0
2006-02-01 01:17:00,0.6827,0.6827,0.68267,0.68267,122199998.0
2006-02-01 01:18:00,0.68266,0.68274,0.68266,0.68271,70599999.0
2006-02-01 01:19:00,0.68273,0.6828,0.68271,0.68272,166800000.0
2006-02-01 01:20:00,0.6827,0.6827,0.68265,0.6827,101300000.0
2006-02-01 01:21:00,0.68268,0.6827,0.68267,0.6827,22900000.0
2006-02-01 01:22:00,0.68273,0.68273,0.68267,0.6827,64599999.0
2006-02-01 01:23:00,0.68268,0.68268,0.68259,0.68265,168599998.0
2006-02-01 01:24:00,0.68266,0.68267,0.6826,0.68262,146800002.0
2006-02-01 01:25:00,0.68264,0.68264,0.68261,0.68263,152700003.0
2006-02-01 01:26:00,0.68268,0.68268,0.68259,0.68263,206500000.0
2006-02-01 01:27:00,0.68273,0.68281,0.68271,0.68279,141799997.0
2006-02-01 01:28:00,0.68287,0.68288,0.68283,0.68283,157500001.0
2006-02-01 01:29:00,0.68287,0.68288,0.68285,0.68288,139200005.0
2006-02-01 01:30:00,0.68291,0.68297,0.68291,0.68297,63300001.0
2006-02-01 01:31:00,0.68303,0.6831,0.683,0.683,71900002.0
2006-02-01 01:32:00,0.68308,0.68308,0.68308,0.68308,18299999.0
2006-02-01 01:33:00,0.68298,0.68298,0.68286,0.6829,54500001.0
2006-02-01 01:34:00,0.6829,0.6829,0.68287,0.68287,135700001.0
2006-02-01 01:35:00,0.68289,0.68294,0.68288,0.6829,65900001.0
2006-02-01 01:36:00,0.68292,0.68295,0.68292,0.68292,82899999.0
2006-02-01 01:37:00,0.68294,0.68294,0.68287,0.68294,142499998.0
2006-02-01 01:38:00,0.68292,0.68301,0.68289,0.6829,297700003.0
2006-02-01 01:39:00,0.6829,0.6829,0.68284,0.68289,131599997.0
2006-02-01 01:40:00,0.68283,0.68287,0.68283,0.68283,76400001.0
2006-02-01 01:41:00,0.68283,0.68288,0.68283,0.68283,304400000.0
2006-02-01 01:42:00,0.68283,0.68288,0.68283,0.68285,219199995.0
2006-02-01 01:43:00,0.6829,0.6829,0.68288,0.68288,6400000.0
2006-02-01 01:44:00,0.68289,0.68289,0.68281,0.68282,207500005.0
2006-02-01 01:45:00,0.68285,0.68287,0.6828,0.68285,64200001.0
2006-02-01 01:46:00,0.68283,0.68283,0.68278,0.68278,160500000.0
2006-02-01 01:47:00,0.68283,0.68284,0.68282,0.68284,78999999.0
2006-02-01 01:48:00,0.68278,0.6828,0.68277,0.6828,223400003.0
2006-02-01 01:49:00,0.6828,0.68285,0.6828,0.68284,125500003.0
2006-02-01 01:50:00,0.68286,0.68292,0.68286,0.6829,108600002.0
2006-02-01 01:51:00,0.6829,0.68292,0.68287,0.68292,103500000.0
2006-02-01 01:52:00,0.6829,0.6829,0.68287,0.6829,119699996.0
2006-02-01 01:53:00,0.68285,0.6829,0.68278,0.68288,137899995.0
2006-02-01 01:54:00,0.68285,0.68287,0.68274,0.68282,183600001.0
2006-02-01 01:55:00,0.68284,0.68289,0.68284,0.68285,136500001.0
2006-02-01 01:56:00,0.68282,0.68288,0.68282,0.68287,137199999.0
2006-02-01 01:57:00,0.68287,0.68288,0.68284,0.68286,115099999.0
2006-02-01 01:58:00,0.68283,0.68287,0.68276,0.68287,117900000.0
2006-02-01 01:59:00,0.6829,0.6829,0.68287,0.68287,164500002.0
2006-02-01 02:00:00,0.68283,0.68289,0.68283,0.68283,124299998.0
2006-02-01 02:01:00,0.6829,0.6829,0.68279,0.68281,158700002.0
2006-02-01 02:02:00,0.68278,0.68292,0.68278,0.68292,161399997.0
2006-02-01 02:03:00,0.68286,0.68286,0.68286,0.68286,19900000.0
2006-02-01 02:04:00,0.68288,0.68292,0.68283,0.68292,48200000.0
2006-02-01 02:05:00,0.68297,0.683,0.68291,0.68297,190900001.0
2006-02-01 02:06:00,0.6829,0.68299,0.68284,0.68284,136500001.0
2006-02-01 02:07:00,0.68287,0.68295,0.68284,0.68285,137799997.0
2006-02-01 02:08:00,0.68284,0.68288,0.6828,0.6828,135200000.0
2006-02-01 02:09:00,0.68287,0.6829,0.68286,0.68287,89899999.0
2006-02-01 02:10:00,0.68288,0.6829,0.68284,0.68284,144599996.0
2006-02-01 02:11:00,0.68287,0.68288,0.68287,0.68288,36399998.0
2006-02-01 02:12:00,0.68294,0.68294,0.68284,0.68287,98700000.0
2006-02-01 02:13:00,0.6828,0.68288,0.68278,0.68288,93699998.0
2006-02-01 02:14:00,0.68283,0.68289,0.68281,0.68282,92599999.0
2006-02-01 02:15:00,0.68279,0.68289,0.68278,0.68288,127000001.0
2006-02-01 02:16:00,0.6829,0.68293,0.68285,0.68288,223499996.0
2006-02-01 02:17:00,0.68284,0.68285,0.6828,0.68285,138999997.0
2006-02-01 02:18:00,0.68287,0.68288,0.68287,0.68288,77399997.0
2006-02-01 02:19:00,0.6829,0.6829,0.68287,0.6829,193199995.0
2006-02-01 02:20:00,0.68288,0.68295,0.68288,0.68294,147199994.0
2006-02-01 02:21:00,0.6829,0.68292,0.6829,0.68292,37400002.0
2006-02-01 02:22:00,0.68288,0.68294,0.68285,0.68294,155800000.0
2006-02-01 02:23:00,0.68298,0.68302,0.68296,0.68298,136599998.0
2006-02-01 02:24:00,0.68297,0.68305,0.68294,0.68305,219999994.0
2006-02-01 02:25:00,0.68306,0.68309,0.68299,0.68305,121100002.0
2006-02-01 02:26:00,0.68304,0.68304,0.68299,0.68299,110799996.0
2006-02-01 02:27:00,0.68295,0.683,0.68292,0.68292,120300004.0
2006-02-01 02:28:00,0.68295,0.68302,0.68295,0.68299,269200005.0
2006-02-01 02:29:00,0.683,0.683,0.68293,0.68299,115100001.0
2006-02-01 02:30:00,0.68297,0.68306,0.68297,0.68306,182199999.0
2006-02-01 02:31:00,0.683,0.68306,0.68297,0.68297,108099997.0
2006-02-01 02:32:00,0.68297,0.68297,0.68295,0.68296,66300001.0
2006-02-01 02:33:00,0.68295,0.68295,0.68292,0.68295,128500000.0
2006-02-01 02:34:00,0.68293,0.68298,0.68293,0.68298,73800000.0
2006-02-01 02:35:00,0.68301,0.68302,0.68294,0.68297,227199997.0
2006-02-01 02:36:00,0.683,0.68307,0.68294,0.68295,263400001.0
2006-02-01 02:37:00,0.68297,0.68303,0.68297,0.68303,113300003.0
2006-02-01 02:38:00,0.68303,0.68303,0.68293,0.683,83800000.0
2006-02-01 02:39:00,0.68301,0.68301,0.68295,0.68298,139300001.0
2006-02-01 02:40:00,0.68307,0.68311,0.68301,0.68304,63800000.0
2006-02-01 02:41:00,0.68295,0.68304,0.68295,0.683,160299997.0
2006-02-01 02:42:00,0.68296,0.68303,0.68296,0.68303,68399998.0
2006-02-01 02:43:00,0.68308,0.68308,0.683,0.683,51999998.0
2006-02-01 02:44:00,0.68302,0.68305,0.68302,0.68305,135700002.0
2006-02-01 02:45:00,0.683,0.68302,0.683,0.68302,81600000.0
2006-02-01 02:46:00,0.683,0.68305,0.683,0.68302,117500002.0
2006-02-01 02:47:00,0.68302,0.68302,0.68302,0.68302,60699999.0
2006-02-01 02:48:00,0.68304,0.68308,0.68304,0.68308,36700000.0
2006-02-01 02:49:00,0.68313,0.68314,0.68307,0.68314,174299999.0
2006-02-01 02:50:00,0.68312,0.68315,0.68312,0.68315,182600000.0
2006-02-01 02:51:00,0.68312,0.68312,0.68307,0.68308,65400001.0
2006-02-01 02:52:00,0.68311,0.68317,0.68301,0.68314,224699999.0
2006-02-01 02:53:00,0.68314,0.68318,0.68308,0.68318,61600000.0
2006-02-01 02:54:00,0.68318,0.68318,0.6831,0.6831,159999999.0
2006-02-01 02:55:00,0.68307,0.68307,0.68297,0.68307,85200001.0
2006-02-01 02:56:00,0.68306,0.68306,0.68299,0.683,144400000.0
2006-02-01 02:57:00,0.683,0.683,0.6829,0.68296,165000004.0
2006-02-01 02:58:00,0.683,0.68302,0.68295,0.68302,95399999.0
2006-02-01 02:59:00,0.68296,0.68301,0.68293,0.68301,101000002.0
2006-02-01 03:00:00,0.68302,0.68302,0.68296,0.68298,124699999.0
2006-02-01 03:01:00,0.683,0.68302,0.68294,0.68297,119400000.0
2006-02-01 03:02:00,0.68298,0.68298,0.68297,0.68297,47900002.0
2006-02-01 03:03:00,0.68294,0.68301,0.68292,0.68294,137200001.0
2006-02-01 03:04:00,0.68293,0.68298,0.6829,0.6829,165199998.0
2006-02-01 03:05:00,0.68293,0.68299,0.68287,0.68288,143099998.0
2006-02-01 03:06:00,0.68294,0.68297,0.68287,0.68293,102199999.0
2006-02-01 03:07:00,0.68283,0.68292,0.68283,0.68291,88500001.0
2006-02-01 03:08:00,0.68289,0.6829,0.68285,0.68285,144600001.0
2006-02-01 03:09:00,0.68283,0.68283,0.68274,0.68275,181600002.0
2006-02-01 03:10:00,0.6828,0.6828,0.68271,0.68273,117699998.0
2006-02-01 03:11:00,0.68272,0.68281,0.68271,0.68271,157199998.0
2006-02-01 03:12:00,0.68277,0.68281,0.68275,0.68277,138200003.0
2006-02-01 03:13:00,0.68276,0.68277,0.68276,0.68277,57599999.0
2006-02-01 03:14:00,0.68277,0.68282,0.68277,0.6828,179799999.0
2006-02-01 03:15:00,0.68278,0.68278,0.68272,0.68272,49399999.0
2006-02-01 03:16:00,0.68277,0.68278,0.68274,0.68275,125300004.0
2006-02-01 03:17:00,0.68283,0.68288,0.68283,0.68287,49200001.0
2006-02-01 03:18:00,0.68288,0.6829,0.68285,0.68288,106699998.0
2006-02-01 03:19:00,0.68284,0.68289,0.68283,0.68287,63900001.0
2006-02-01 03:20:00,0.68283,0.68286,0.6828,0.6828,177400002.0
2006-02-01 03:21:00,0.68277,0.68286,0.68277,0.68281,236100006.0
2006-02-01 03:22:00,0.68285,0.68288,0.68279,0.68287,103100000.0
2006-02-01 03:23:00,0.68292,0.68292,0.6829,0.68291,77599999.0
2006-02-01 03:24:00,0.68298,0.68298,0.68293,0.68297,84000000.0
2006-02-01 03:25:00,0.68295,0.68295,0.68294,0.68294,109299996.0
2006-02-01 03:26:00,0.68293,0.68293,0.6829,0.6829,119500000.0
2006-02-01 03:27:00,0.68295,0.68295,0.68295,0.68295,19100000.0
2006-02-01 03:28:00,0.68295,0.68302,0.68295,0.68295,168500000.0
2006-02-01 03:29:00,0.68301,0.68302,0.6829,0.68302,95100002.0
2006-02-01 03:30:00,0.68305,0.68306,0.68297,0.68303,186999999.0
2006-02-01 03:31:00,0.6831,0.6831,0.68303,0.68303,39900000.0
2006-02-01 03:32:00,0.68306,0.68316,0.68306,0.68316,76900001.0
2006-02-01 03:33:00,0.68312,0.68312,0.68312,0.68312,66400002.0
2006-02-01 03:34:00,0.68317,0.68317,0.68303,0.68308,128600000.0
2006-02-01 03:35:00,0.68308,0.6831,0.68307,0.6831,81699999.0
2006-02-01 03:36:00,0.6831,0.6831,0.68308,0.68308,34200001.0
2006-02-01 03:37:00,0.68312,0.68317,0.68312,0.68313,97300002.0
2006-02-01 03:38:00,0.68315,0.68315,0.6831,0.6831,202600000.0
2006-02-01 03:39:00,0.6832,0.6832,0.68312,0.68312,178999996.0
2006-02-01 03:40:00,0.68307,0.6831,0.68307,0.6831,38199999.0
2006-02-01 03:41:00,0.68308,0.68312,0.68305,0.68312,78399999.0
2006-02-01 03:42:00,0.68311,0.68311,0.68301,0.68304,57699999.0
2006-02-01 03:43:00,0.68299,0.68306,0.68298,0.68304,98499999.0
2006-02-01 03:44:00,0.68304,0.68305,0.68304,0.68305,91099998.0
2006-02-01 03:45:00,0.68303,0.68307,0.68294,0.68307,122400000.0
2006-02-01 03:46:00,0.68298,0.68298,0.68291,0.68291,37400000.0
2006-02-01 03:47:00,0.68282,0.68282,0.68282,0.68282,7900000.0
2006-02-01 03:48:00,0.68284,0.68291,0.68284,0.68291,74300001.0
2006-02-01 03:49:00,0.68289,0.68289,0.68282,0.68283,205300001.0
2006-02-01 03:50:00,0.6828,0.68283,0.6828,0.68283,26300001.0
2006-02-01 03:51:00,0.68282,0.68288,0.68279,0.68288,170200003.0
2006-02-01 03:52:00,0.68289,0.68289,0.68284,0.68284,104700001.0
2006-02-01 03:53:00,0.68285,0.68287,0.68283,0.68287,163500000.0
2006-02-01 03:54:00,0.68289,0.6829,0.68284,0.68286,173999998.0
2006-02-01 03:55:00,0.68283,0.68285,0.68283,0.68283,98700000.0
2006-02-01 03:56:00,0.68285,0.68285,0.68277,0.68277,52600001.0
2006-02-01 03:57:00,0.68285,0.68286,0.68285,0.68286,25500000.0
2006-02-01 03:58:00,0.68283,0.68291,0.68283,0.68284,134000002.0
2006-02-01 03:59:00,0.68287,0.68292,0.68279,0.68279,131400001.0
2006-02-01 04:00:00,0.68287,0.68287,0.68281,0.68285,116500002.0
2006-02-01 04:01:00,0.6828,0.68285,0.6828,0.68285,154600001.0
2006-02-01 04:02:00,0.68283,0.68285,0.6828,0.68283,214599999.0
2006-02-01 04:03:00,0.68287,0.68287,0.68282,0.68283,110600000.0
2006-02-01 04:04:00,0.68284,0.68298,0.6828,0.68291,86500000.0
2006-02-01 04:05:00,0.6829,0.68293,0.68285,0.68285,153700003.0
2006-02-01 04:06:00,0.68284,0.68285,0.68278,0.68282,312000000.0
2006-02-01 04:07:00,0.68283,0.68283,0.68272,0.68276,188299999.0
2006-02-01 04:08:00,0.68275,0.68285,0.68272,0.68276,272400003.0
2006-02-01 04:09:00,0.68286,0.68286,0.6828,0.68283,138399996.0
2006-02-01 04:10:00,0.68283,0.68288,0.6828,0.6828,200899995.0
2006-02-01 04:11:00,0.68287,0.68297,0.68287,0.6829,187700006.0
2006-02-01 04:12:00,0.68293,0.68293,0.68285,0.68292,150899999.0
2006-02-01 04:13:00,0.68287,0.68293,0.68282,0.68293,151899997.0
2006-02-01 04:14:00,0.68291,0.68303,0.68285,0.68285,110800000.0
2006-02-01 04:15:00,0.68286,0.68302,0.68286,0.68302,75900002.0
2006-02-01 04:16:00,0.683,0.683,0.68291,0.68297,157500000.0
2006-02-01 04:17:00,0.68294,0.68297,0.6829,0.68294,84300000.0
2006-02-01 04:18:00,0.68292,0.68292,0.68279,0.68285,36700000.0
2006-02-01 04:19:00,0.68285,0.68296,0.68285,0.68295,192299996.0
2006-02-01 04:20:00,0.68297,0.683,0.68297,0.68298,133800001.0
2006-02-01 04:21:00,0.68298,0.683,0.68298,0.683,25300000.0
2006-02-01 04:22:00,0.683,0.68302,0.68295,0.68295,276499996.0
2006-02-01 04:23:00,0.68304,0.68309,0.68295,0.68307,139700000.0
2006-02-01 04:24:00,0.68302,0.68305,0.68298,0.68305,53000002.0
2006-02-01 04:25:00,0.683,0.6831,0.68292,0.6831,176600000.0
2006-02-01 04:26:00,0.68299,0.68302,0.6829,0.6829,107800000.0
2006-02-01 04:27:00,0.68289,0.68304,0.68289,0.68304,39900001.0
2006-02-01 04:28:00,0.68298,0.68298,0.6829,0.68293,134900001.0
2006-02-01 04:29:00,0.68295,0.68308,0.68295,0.68299,184400005.0
2006-02-01 04:30:00,0.68298,0.68298,0.68291,0.68293,54100000.0
2006-02-01 04:31:00,0.68293,0.68295,0.6829,0.68293,131100003.0
2006-02-01 04:32:00,0.68293,0.68293,0.68289,0.68289,69499999.0
2006-02-01 04:33:00,0.68293,0.68302,0.68293,0.683,93899997.0
2006-02-01 04:34:00,0.68298,0.683,0.68297,0.68298,162199999.0
2006-02-01 04:35:00,0.68299,0.68302,0.68291,0.68302,203500002.0
2006-02-01 04:36:00,0.68308,0.68308,0.68298,0.68306,42200000.0
2006-02-01 04:37:00,0.68302,0.68308,0.68302,0.68307,38199999.0
2006-02-01 04:38:00,0.68307,0.68312,0.68305,0.68312,110800001.0
2006-02-01 04:39:00,0.68308,0.68314,0.68304,0.68305,205099999.0
2006-02-01 04:40:00,0.68306,0.68306,0.68302,0.68302,6000000.0
2006-02-01 04:41:00,0.68298,0.68298,0.68294,0.68294,21600000.0
2006-02-01 04:42:00,0.683,0.68307,0.683,0.68307,92300002.0
2006-02-01 04:43:00,0.68308,0.68312,0.68303,0.68306,189000000.0
2006-02-01 04:44:00,0.68305,0.68314,0.68305,0.68312,159600000.0
2006-02-01 04:45:00,0.68304,0.68314,0.68304,0.68314,74600000.0
2006-02-01 04:46:00,0.68315,0.68315,0.68312,0.68312,70399998.0
2006-02-01 04:47:00,0.68315,0.68315,0.68312,0.68315,47100000.0
2006-02-01 04:48:00,0.68315,0.68315,0.68312,0.68312,30400000.0
2006-02-01 04:49:00,0.6831,0.68315,0.68307,0.68315,196500003.0
2006-02-01 04:50:00,0.68312,0.68313,0.68305,0.68312,150999999.0
2006-02-01 04:51:00,0.68312,0.68312,0.68312,0.68312,86500000.0
2006-02-01 04:52:00,0.6831,0.68312,0.6831,0.68312,11200000.0
2006-02-01 04:53:00,0.68312,0.68316,0.68307,0.68313,106699999.0
2006-02-01 04:54:00,0.68314,0.68314,0.6831,0.6831,43800001.0
2006-02-01 04:55:00,0.68308,0.68314,0.68306,0.68311,71700001.0
2006-02-01 04:56:00,0.68312,0.68318,0.68312,0.68318,154999995.0
2006-02-01 04:57:00,0.68312,0.68318,0.68312,0.68318,24700000.0
2006-02-01 04:58:00,0.68312,0.68315,0.68312,0.68315,169399995.0
2006-02-01 04:59:00,0.68315,0.68315,0.68312,0.68312,29500000.0
2006-02-01 05:00:00,0.6831,0.68313,0.68309,0.68309,92600000.0
2006-02-01 05:01:00,0.68305,0.68314,0.68305,0.68308,88400001.0
2006-02-01 05:02:00,0.68307,0.6831,0.68302,0.68304,122199999.0
2006-02-01 05:03:00,0.6831,0.6831,0.68302,0.68303,138200001.0
2006-02-01 05:04:00,0.68307,0.68307,0.68297,0.683,203700001.0
2006-02-01 05:05:00,0.68298,0.68298,0.6829,0.6829,136400002.0
2006-02-01 05:06:00,0.68288,0.68288,0.68284,0.68286,113300000.0
2006-02-01 05:07:00,0.68291,0.68293,0.68291,0.68293,17500000.0
2006-02-01 05:08:00,0.68296,0.68297,0.68292,0.68293,114800003.0
2006-02-01 05:09:00,0.68291,0.68298,0.68288,0.68298,54200000.0
2006-02-01 05:10:00,0.68293,0.68293,0.68293,0.68293,47099998.0
2006-02-01 05:11:00,0.68291,0.68298,0.68287,0.68293,304599995.0
2006-02-01 05:12:00,0.68304,0.68305,0.68292,0.68305,108399998.0
2006-02-01 05:13:00,0.68298,0.68298,0.68288,0.68295,157500002.0
2006-02-01 05:14:00,0.68295,0.68295,0.68284,0.68292,98399999.0
2006-02-01 05:15:00,0.68291,0.68291,0.68289,0.68289,39899998.0
2006-02-01 05:16:00,0.6829,0.6829,0.68284,0.6829,171800000.0
2006-02-01 05:17:00,0.68285,0.68289,0.68285,0.68289,82799999.0
2006-02-01 05:18:00,0.68285,0.6829,0.68285,0.68288,134800000.0
2006-02-01 05:19:00,0.68293,0.68293,0.68292,0.68292,10300000.0
2006-02-01 05:20:00,0.68288,0.68288,0.68288,0.68288,40900002.0
2006-02-01 05:21:00,0.68285,0.68285,0.68283,0.68283,98399998.0
2006-02-01 05:22:00,0.68283,0.68283,0.68283,0.68283,800000.0
2006-02-01 05:23:00,0.68286,0.68289,0.68285,0.68289,146299996.0
2006-02-01 05:24:00,0.68287,0.68287,0.68278,0.68283,192599997.0
2006-02-01 05:25:00,0.6829,0.6829,0.6829,0.6829,31299999.0
2006-02-01 05:26:00,0.68288,0.68293,0.68285,0.68285,167099998.0
2006-02-01 05:27:00,0.68288,0.68288,0.68288,0.68288,100200001.0
2006-02-01 05:28:00,0.68287,0.68293,0.68287,0.68287,140800004.0
2006-02-01 05:29:00,0.68292,0.68294,0.6829,0.68293,67200000.0
2006-02-01 05:30:00,0.68293,0.68295,0.6829,0.6829,95100000.0
2006-02-01 05:31:00,0.6829,0.68293,0.6829,0.68293,44000000.0
2006-02-01 05:32:00,0.6829,0.68295,0.6829,0.68293,272800003.0
2006-02-01 05:33:00,0.6829,0.68298,0.6829,0.68293,180500000.0
2006-02-01 05:34:00,0.68292,0.68297,0.68292,0.68293,67799998.0
2006-02-01 05:35:00,0.68297,0.68297,0.68296,0.68296,57300002.0
2006-02-01 05:36:00,0.68294,0.68299,0.68293,0.68293,91400002.0
2006-02-01 05:37:00,0.68293,0.68293,0.6829,0.68293,92399999.0
2006-02-01 05:38:00,0.68294,0.68295,0.68286,0.68293,99100001.0
2006-02-01 05:39:00,0.68295,0.68295,0.68293,0.68293,39099998.0
2006-02-01 05:40:00,0.68298,0.68298,0.68292,0.68292,50500000.0
2006-02-01 05:41:00,0.68295,0.68295,0.68293,0.68295,50300001.0
2006-02-01 05:42:00,0.68293,0.68295,0.68293,0.68295,59200001.0
2006-02-01 05:43:00,0.68293,0.68293,0.68293,0.68293,58700001.0
2006-02-01 05:44:00,0.68298,0.68298,0.68295,0.68295,31600000.0
2006-02-01 05:45:00,0.68293,0.68295,0.68288,0.68288,114900004.0
2006-02-01 05:46:00,0.68297,0.68301,0.68294,0.68295,97899999.0
2006-02-01 05:47:00,0.6829,0.68298,0.6829,0.68295,123900000.0
2006-02-01 05:48:00,0.68295,0.68296,0.68295,0.68296,23100000.0
2006-02-01 05:49:00,0.68302,0.6831,0.683,0.683,58700000.0
2006-02-01 05:50:00,0.68303,0.68303,0.68293,0.68293,156699998.0
2006-02-01 05:51:00,0.68298,0.68298,0.6829,0.68295,111699999.0
2006-02-01 05:52:00,0.68293,0.68295,0.68288,0.68295,101700000.0
2006-02-01 05:53:00,0.68293,0.68295,0.68292,0.68292,41599998.0
2006-02-01 05:54:00,0.68292,0.68298,0.68292,0.68295,54699999.0
2006-02-01 05:55:00,0.68295,0.68295,0.68292,0.68292,126900001.0
2006-02-01 05:56:00,0.68295,0.68297,0.68288,0.68293,149899999.0
2006-02-01 05:57:00,0.68293,0.68298,0.68293,0.68295,106000000.0
2006-02-01 05:58:00,0.6829,0.68294,0.68283,0.68294,164500000.0
2006-02-01 05:59:00,0.68293,0.68293,0.68293,0.68293,8800000.0
2006-02-01 06:00:00,0.68293,0.68293,0.68287,0.68293,97900000.0
2006-02-01 06:01:00,0.68291,0.68293,0.68285,0.6829,122800000.0
2006-02-01 06:02:00,0.68287,0.68287,0.68287,0.68287,4800000.0
2006-02-01 06:03:00,0.6829,0.68293,0.68287,0.68287,150100001.0
2006-02-01 06:04:00,0.68285,0.68287,0.68285,0.68287,50399998.0
2006-02-01 06:05:00,0.6829,0.68293,0.6829,0.68293,6400000.0
2006-02-01 06:06:00,0.6829,0.68292,0.68288,0.68288,157800002.0
2006-02-01 06:07:00,0.68289,0.68293,0.68286,0.68292,163300000.0
2006-02-01 06:08:00,0.68287,0.68293,0.68287,0.68293,11100000.0
2006-02-01 06:09:00,0.68293,0.68296,0.68287,0.68295,138599998.0
2006-02-01 06:10:00,0.68295,0.68295,0.68295,0.68295,8000000.0
2006-02-01 06:11:00,0.68294,0.68298,0.6829,0.68298,48200001.0
2006-02-01 06:12:00,0.683,0.68302,0.68297,0.68297,66000001.0
2006-02-01 06:13:00,0.68297,0.68297,0.68297,0.68297,2400000.0
2006-02-01 06:14:00,0.68294,0.68303,0.68294,0.68303,161800002.0
2006-02-01 06:15:00,0.68302,0.68304,0.68299,0.683,130600001.0
2006-02-01 06:16:00,0.68304,0.68304,0.68297,0.683,207400001.0
2006-02-01 06:17:00,0.68299,0.68304,0.68298,0.68303,212500001.0
2006-02-01 06:18:00,0.68303,0.68304,0.68297,0.68304,83699999.0
2006-02-01 06:19:00,0.68307,0.68315,0.68305,0.68305,217200001.0
2006-02-01 06:20:00,0.68298,0.68302,0.68298,0.68302,88499999.0
2006-02-01 06:21:00,0.68303,0.68303,0.68302,0.68302,63500001.0
2006-02-01 06:22:00,0.68304,0.68306,0.68304,0.68306,57000001.0
2006-02-01 06:23:00,0.68308,0.68309,0.68303,0.68306,128200001.0
2006-02-01 06:24:00,0.68305,0.6831,0.68302,0.68303,114099998.0
2006-02-01 06:25:00,0.68303,0.68307,0.68302,0.68303,153799999.0
2006-02-01 06:26:00,0.68302,0.68311,0.68302,0.6831,91100003.0
2006-02-01 06:27:00,0.6831,0.6831,0.68297,0.68297,241100004.0
2006-02-01 06:28:00,0.68293,0.68293,0.68292,0.68292,125800001.0
2006-02-01 06:29:00,0.68297,0.68299,0.68297,0.68297,137399996.0
2006-02-01 06:30:00,0.68297,0.68298,0.68295,0.68298,146499999.0
2006-02-01 06:31:00,0.68293,0.68295,0.6829,0.68295,177399997.0
2006-02-01 06:32:00,0.683,0.683,0.683,0.683,48899999.0
2006-02-01 06:33:00,0.68295,0.68297,0.6829,0.68293,109499999.0
2006-02-01 06:34:00,0.68302,0.68303,0.68295,0.68303,195999999.0
2006-02-01 06:35:00,0.68312,0.6832,0.68309,0.68309,129599998.0
2006-02-01 06:36:00,0.68307,0.68317,0.68307,0.68316,95699999.0
2006-02-01 06:37:00,0.68317,0.68329,0.68312,0.68329,189499999.0
2006-02-01 06:38:00,0.68321,0.68321,0.68317,0.68317,22500000.0
2006-02-01 06:39:00,0.68308,0.68308,0.68301,0.68301,47400000.0
2006-02-01 06:40:00,0.68304,0.6831,0.683,0.6831,143400001.0
2006-02-01 06:41:00,0.6831,0.68311,0.6831,0.68311,8800000.0
2006-02-01 06:42:00,0.6831,0.68311,0.68307,0.68309,57400001.0
2006-02-01 06:43:00,0.68309,0.68312,0.68309,0.68312,51600000.0
2006-02-01 06:44:00,0.68315,0.68315,0.6831,0.6831,95799998.0
2006-02-01 06:45:00,0.6832,0.68324,0.68314,0.68314,139600000.0
2006-02-01 06:46:00,0.68315,0.68319,0.6831,0.6831,179000000.0
2006-02-01 06:47:00,0.68314,0.68324,0.68314,0.68321,132599998.0
2006-02-01 06:48:00,0.68317,0.68318,0.68317,0.68318,34100001.0
2006-02-01 06:49:00,0.6832,0.6832,0.6832,0.6832,105500000.0
2006-02-01 06:50:00,0.68316,0.6832,0.68316,0.68317,150500002.0
2006-02-01 06:51:00,0.68314,0.68319,0.68312,0.68317,143800001.0
2006-02-01 06:52:00,0.68312,0.68316,0.6831,0.68315,87099997.0
2006-02-01 06:53:00,0.68315,0.68315,0.68306,0.68309,137599997.0
2006-02-01 06:54:00,0.68308,0.68308,0.68297,0.68297,160200005.0
2006-02-01 06:55:00,0.68304,0.68312,0.68292,0.68292,157100000.0
2006-02-01 06:56:00,0.68285,0.68289,0.68282,0.68287,196100002.0
2006-02-01 06:57:00,0.68288,0.68292,0.68287,0.6829,120500000.0
2006-02-01 06:58:00,0.68293,0.68299,0.68291,0.68297,112499998.0
2006-02-01 06:59:00,0.68289,0.68297,0.68285,0.68296,174400001.0
2006-02-01 07:00:00,0.68292,0.68296,0.68289,0.68295,59000001.0
2006-02-01 07:01:00,0.68294,0.68294,0.68284,0.68284,45400000.0
2006-02-01 07:02:00,0.6828,0.68283,0.68278,0.68281,137900000.0
2006-02-01 07:03:00,0.6828,0.68283,0.68269,0.68283,146100001.0
2006-02-01 07:04:00,0.6829,0.68297,0.6829,0.68295,215299998.0
2006-02-01 07:05:00,0.68287,0.68287,0.68287,0.68287,43799999.0
2006-02-01 07:06:00,0.68288,0.68288,0.68284,0.68288,124400000.0
2006-02-01 07:07:00,0.68286,0.68286,0.68279,0.68285,213099997.0
2006-02-01 07:08:00,0.68281,0.68282,0.6828,0.68281,20300000.0
2006-02-01 07:09:00,0.68282,0.68285,0.68282,0.68285,3900000.0
2006-02-01 07:10:00,0.68282,0.68284,0.68279,0.68279,116599999.0
2006-02-01 07:11:00,0.68278,0.68284,0.68278,0.68284,52100000.0
2006-02-01 07:12:00,0.68278,0.68279,0.68278,0.68279,58199999.0
2006-02-01 07:13:00,0.68278,0.6828,0.68277,0.68277,64600000.0
2006-02-01 07:14:00,0.68276,0.68278,0.68275,0.68277,120799997.0
2006-02-01 07:15:00,0.68281,0.68283,0.68279,0.6828,126799999.0
2006-02-01 07:16:00,0.6828,0.6828,0.68277,0.6828,196500003.0
2006-02-01 07:17:00,0.68279,0.68281,0.68279,0.68281,131199998.0
2006-02-01 07:18:00,0.68278,0.68281,0.68273,0.6828,136499999.0
2006-02-01 07:19:00,0.6828,0.68283,0.68278,0.68282,92600000.0
2006-02-01 07:20:00,0.68281,0.68282,0.68275,0.68275,113099999.0
2006-02-01 07:21:00,0.68281,0.68283,0.68281,0.68283,86899997.0
2006-02-01 07:22:00,0.68285,0.68285,0.68282,0.68284,140700002.0
2006-02-01 07:23:00,0.68274,0.68274,0.68271,0.68271,11200000.0
2006-02-01 07:24:00,0.68267,0.6827,0.68267,0.6827,34500000.0
2006-02-01 07:25:00,0.68268,0.6827,0.68268,0.6827,32600001.0
2006-02-01 07:26:00,0.6827,0.6827,0.68268,0.68268,44499998.0
2006-02-01 07:27:00,0.6827,0.6827,0.6827,0.6827,24700001.0
2006-02-01 07:28:00,0.68265,0.68265,0.68265,0.68265,800000.0
2006-02-01 07:29:00,0.6827,0.6827,0.68265,0.6827,106299998.0
2006-02-01 07:30:00,0.68266,0.68272,0.68259,0.68271,169500000.0
2006-02-01 07:31:00,0.68274,0.68274,0.68266,0.68266,28100000.0
2006-02-01 07:32:00,0.68266,0.68271,0.6826,0.68261,148100001.0
2006-02-01 07:33:00,0.6826,0.6826,0.68258,0.68258,96799998.0
2006-02-01 07:34:00,0.68255,0.6826,0.68255,0.6826,176800001.0
2006-02-01 07:35:00,0.68261,0.68263,0.68258,0.68263,181999996.0
2006-02-01 07:36:00,0.68262,0.6827,0.68254,0.68254,175599999.0
2006-02-01 07:37:00,0.68257,0.68262,0.68257,0.6826,199800000.0
2006-02-01 07:38:00,0.68259,0.68259,0.68254,0.68256,131699998.0
2006-02-01 07:39:00,0.68254,0.68263,0.68254,0.68261,98599999.0
2006-02-01 07:40:00,0.68265,0.68265,0.68263,0.68265,39100001.0
2006-02-01 07:41:00,0.68265,0.68265,0.68262,0.68265,166899997.0
2006-02-01 07:42:00,0.68263,0.68265,0.68263,0.68263,45199999.0
2006-02-01 07:43:00,0.68261,0.6827,0.6826,0.6826,178499995.0
2006-02-01 07:44:00,0.68256,0.68262,0.68256,0.68262,99400000.0
2006-02-01 07:45:00,0.68262,0.68271,0.68262,0.68262,83700001.0
2006-02-01 07:46:00,0.68265,0.68278,0.68265,0.6827,51800001.0
2006-02-01 07:47:00,0.68268,0.68275,0.68267,0.68271,150599998.0
2006-02-01 07:48:00,0.68269,0.68274,0.68265,0.68265,203000000.0
2006-02-01 07:49:00,0.68272,0.68273,0.68272,0.68273,52599998.0
2006-02-01 07:50:00,0.68275,0.68275,0.68273,0.68273,78199997.0
2006-02-01 07:51:00,0.6827,0.68277,0.6827,0.68272,193599998.0
2006-02-01 07:52:00,0.68273,0.68273,0.68265,0.68267,189200002.0
2006-02-01 07:53:00,0.6827,0.6827,0.68267,0.68267,30100001.0
2006-02-01 07:54:00,0.68268,0.68272,0.68268,0.68268,49500000.0
2006-02-01 07:55:00,0.68266,0.6827,0.68264,0.68265,118300003.0
2006-02-01 07:56:00,0.68265,0.6827,0.68265,0.6827,239300006.0
2006-02-01 07:57:00,0.68267,0.6827,0.68267,0.6827,51900000.0
2006-02-01 07:58:00,0.68271,0.68275,0.68266,0.68266,171499998.0
2006-02-01 07:59:00,0.68267,0.6827,0.68267,0.6827,88199998.0
2006-02-01 08:00:00,0.68265,0.68273,0.68265,0.68268,245299998.0
2006-02-01 08:01:00,0.6827,0.6827,0.68265,0.68268,43100000.0
2006-02-01 08:02:00,0.68268,0.68268,0.6826,0.6826,134500001.0
2006-02-01 08:03:00,0.68263,0.68266,0.68257,0.68263,207400002.0
2006-02-01 08:04:00,0.68263,0.68263,0.6826,0.6826,58900000.0
2006-02-01 08:05:00,0.68256,0.68257,0.68256,0.68257,40700002.0
2006-02-01 08:06:00,0.68257,0.68269,0.68257,0.68258,206599997.0
2006-02-01 08:07:00,0.68256,0.68268,0.68256,0.68268,106200000.0
2006-02-01 08:08:00,0.68265,0.68265,0.68265,0.68265,62099998.0
2006-02-01 08:09:00,0.68267,0.68268,0.68267,0.68268,16000000.0
2006-02-01 08:10:00,0.68272,0.68276,0.6827,0.68273,144700002.0
2006-02-01 08:11:00,0.68274,0.68281,0.68274,0.68276,167800000.0
2006-02-01 08:12:00,0.68277,0.68277,0.6827,0.68275,198600004.0
2006-02-01 08:13:00,0.68272,0.68272,0.68272,0.68272,8800000.0
2006-02-01 08:14:00,0.68275,0.68275,0.68275,0.68275,17400000.0
2006-02-01 08:15:00,0.68273,0.68274,0.68264,0.68268,144300000.0
2006-02-01 08:16:00,0.68268,0.68268,0.68267,0.68267,55799999.0
2006-02-01 08:17:00,0.68264,0.68268,0.68264,0.68267,137800001.0
2006-02-01 08:18:00,0.68265,0.68265,0.68265,0.68265,34300000.0
2006-02-01 08:19:00,0.68265,0.68268,0.68265,0.68268,15200000.0
2006-02-01 08:20:00,0.68268,0.68268,0.68268,0.68268,8000000.0
2006-02-01 08:21:00,0.68269,0.68273,0.68263,0.68273,185500000.0
2006-02-01 08:22:00,0.68268,0.6827,0.68268,0.68268,115100001.0
2006-02-01 08:23:00,0.6827,0.6827,0.6827,0.6827,12300000.0
2006-02-01 08:24:00,0.68268,0.6827,0.68267,0.6827,207700000.0
2006-02-01 08:25:00,0.68267,0.68273,0.68267,0.68271,37400000.0
2006-02-01 08:26:00,0.68268,0.68268,0.68268,0.68268,55099998.0
2006-02-01 08:27:00,0.68272,0.68277,0.6827,0.68272,82399999.0
2006-02-01 08:28:00,0.68278,0.68291,0.68278,0.68291,56100000.0
2006-02-01 08:29:00,0.68296,0.68296,0.68288,0.68295,188499998.0
2006-02-01 08:30:00,0.68294,0.68303,0.68294,0.68303,67500001.0
2006-02-01 08:31:00,0.68299,0.68303,0.68292,0.68297,134499999.0
2006-02-01 08:32:00,0.68294,0.68298,0.68294,0.68297,119300003.0
2006-02-01 08:33:00,0.68297,0.68297,0.68289,0.68292,120700002.0
2006-02-01 08:34:00,0.68292,0.68295,0.6829,0.68295,99799999.0
2006-02-01 08:35:00,0.68293,0.68293,0.68292,0.68292,77700002.0
2006-02-01 08:36:00,0.68292,0.68293,0.68292,0.68292,87800000.0
2006-02-01 08:37:00,0.68292,0.68295,0.68288,0.68295,46400000.0
2006-02-01 08:38:00,0.68295,0.68295,0.68292,0.68293,150299999.0
2006-02-01 08:39:00,0.68287,0.68296,0.68285,0.68296,217600000.0
2006-02-01 08:40:00,0.6829,0.68295,0.68287,0.68295,116299999.0
2006-02-01 08:41:00,0.68292,0.68293,0.6829,0.68293,130700000.0
2006-02-01 08:42:00,0.6829,0.68298,0.6829,0.68295,194300000.0
2006-02-01 08:43:00,0.68293,0.68298,0.6829,0.6829,114100000.0
2006-02-01 08:44:00,0.6829,0.68293,0.68283,0.68293,174300005.0
2006-02-01 08:45:00,0.68292,0.68292,0.68291,0.68291,17500001.0
2006-02-01 08:46:00,0.68294,0.68298,0.68293,0.68295,148700003.0
2006-02-01 08:47:00,0.68291,0.68293,0.68289,0.68293,79000000.0
2006-02-01 08:48:00,0.68298,0.68301,0.68298,0.683,141999999.0
2006-02-01 08:49:00,0.68298,0.68298,0.6829,0.68295,198599998.0
2006-02-01 08:50:00,0.68293,0.68293,0.68283,0.68289,172999999.0
2006-02-01 08:51:00,0.6829,0.68293,0.68289,0.68289,163500001.0
2006-02-01 08:52:00,0.68285,0.68293,0.68285,0.68293,83299999.0
2006-02-01 08:53:00,0.68291,0.68297,0.68291,0.68295,95100000.0
2006-02-01 08:54:00,0.683,0.683,0.68293,0.68293,91200001.0
2006-02-01 08:55:00,0.68298,0.68298,0.68298,0.68298,800000.0
2006-02-01 08:56:00,0.68295,0.68298,0.68292,0.68295,132700000.0
2006-02-01 08:57:00,0.68291,0.68295,0.68288,0.68292,143600003.0
2006-02-01 08:58:00,0.6829,0.68291,0.68283,0.68291,133600003.0
2006-02-01 08:59:00,0.68286,0.68291,0.6828,0.68288,154399999.0
2006-02-01 09:00:00,0.68286,0.68293,0.68285,0.68293,73000001.0
2006-02-01 09:01:00,0.68293,0.68293,0.68285,0.68291,299999997.0
2006-02-01 09:02:00,0.68303,0.68305,0.68295,0.68301,152299994.0
2006-02-01 09:03:00,0.68303,0.68306,0.683,0.683,169099995.0
2006-02-01 09:04:00,0.68305,0.68305,0.68303,0.68303,121800001.0
2006-02-01 09:05:00,0.68308,0.68308,0.68302,0.68306,186500002.0
2006-02-01 09:06:00,0.68304,0.68304,0.68298,0.68302,159600000.0
2006-02-01 09:07:00,0.68303,0.68303,0.68293,0.68298,173900001.0
2006-02-01 09:08:00,0.68298,0.683,0.68288,0.6829,201000001.0
2006-02-01 09:09:00,0.68297,0.68298,0.68294,0.68294,118999998.0
2006-02-01 09:10:00,0.68295,0.68298,0.68293,0.68296,158800006.0
2006-02-01 09:11:00,0.68294,0.68297,0.68286,0.6829,203900004.0
2006-02-01 09:12:00,0.68286,0.6829,0.68282,0.68285,148500001.0
2006-02-01 09:13:00,0.68281,0.68282,0.68278,0.68282,163400002.0
2006-02-01 09:14:00,0.68282,0.68282,0.68282,0.68282,12700000.0
2006-02-01 09:15:00,0.68288,0.68288,0.68282,0.68285,238800001.0
2006-02-01 09:16:00,0.68283,0.68287,0.68277,0.68287,199399999.0
2006-02-01 09:17:00,0.68281,0.68282,0.68273,0.68278,180000003.0
2006-02-01 09:18:00,0.68285,0.68285,0.68271,0.68278,120499998.0
2006-02-01 09:19:00,0.68276,0.68281,0.68272,0.68279,114000000.0
2006-02-01 09:20:00,0.68277,0.68285,0.68269,0.68285,173099998.0
2006-02-01 09:21:00,0.6829,0.68292,0.68285,0.68288,216300003.0
2006-02-01 09:22:00,0.68287,0.68287,0.68279,0.68285,149999999.0
2006-02-01 09:23:00,0.6828,0.68301,0.68274,0.68301,111099998.0
2006-02-01 09:24:00,0.68303,0.68314,0.68298,0.683,182899999.0
2006-02-01 09:25:00,0.68302,0.68311,0.68302,0.6831,212300001.0
2006-02-01 09:26:00,0.68307,0.68311,0.68301,0.68308,117100000.0
2006-02-01 09:27:00,0.68312,0.68313,0.68307,0.68309,212700000.0
2006-02-01 09:28:00,0.68305,0.68316,0.68305,0.68312,124000000.0
2006-02-01 09:29:00,0.68315,0.68315,0.68301,0.68305,97300002.0
2006-02-01 09:30:00,0.68303,0.68308,0.68302,0.68307,130300000.0
2006-02-01 09:31:00,0.6831,0.68313,0.68308,0.68309,218899997.0
2006-02-01 09:32:00,0.68314,0.6832,0.68313,0.68315,157800001.0
2006-02-01 09:33:00,0.68311,0.68313,0.68307,0.68308,266600001.0
2006-02-01 09:34:00,0.68308,0.68314,0.6829,0.6829,225699998.0
2006-02-01 09:35:00,0.68292,0.683,0.68292,0.68297,205100000.0
2006-02-01 09:36:00,0.68294,0.68296,0.6828,0.6828,97500001.0
2006-02-01 09:37:00,0.68285,0.6829,0.68282,0.68288,136599998.0
2006-02-01 09:38:00,0.68289,0.68289,0.68277,0.68277,121499999.0
2006-02-01 09:39:00,0.68272,0.68278,0.6827,0.68277,157600000.0
2006-02-01 09:40:00,0.68275,0.6828,0.68272,0.68273,221600000.0
2006-02-01 09:41:00,0.68271,0.68271,0.68256,0.68259,127400000.0
2006-02-01 09:42:00,0.68261,0.68261,0.68248,0.68255,177099999.0
2006-02-01 09:43:00,0.68255,0.68262,0.68253,0.68262,122400001.0
2006-02-01 09:44:00,0.68258,0.68258,0.68247,0.68251,127699998.0
2006-02-01 09:45:00,0.68254,0.68254,0.68248,0.68251,103700002.0
2006-02-01 09:46:00,0.68254,0.68255,0.68247,0.68247,157999998.0
2006-02-01 09:47:00,0.68248,0.68254,0.68238,0.68238,139700001.0
2006-02-01 09:48:00,0.68233,0.68247,0.68233,0.68238,257800004.0
2006-02-01 09:49:00,0.68238,0.6824,0.68231,0.68233,176300002.0
2006-02-01 09:50:00,0.68234,0.68239,0.68229,0.68239,109300003.0
2006-02-01 09:51:00,0.68239,0.68239,0.68228,0.68236,105100001.0
2006-02-01 09:52:00,0.68238,0.68243,0.68232,0.68236,116700002.0
2006-02-01 09:53:00,0.68239,0.68239,0.68225,0.68234,232500001.0
2006-02-01 09:54:00,0.68233,0.68241,0.68226,0.68241,166600004.0
2006-02-01 09:55:00,0.68246,0.68248,0.68242,0.68242,94799998.0
2006-02-01 09:56:00,0.68239,0.68249,0.68239,0.68246,274599997.0
2006-02-01 09:57:00,0.68251,0.68251,0.68244,0.68246,198700006.0
2006-02-01 09:58:00,0.68247,0.68247,0.68241,0.68245,207800001.0
2006-02-01 09:59:00,0.68247,0.68249,0.68231,0.68231,110100001.0
2006-02-01 10:00:00,0.68227,0.68233,0.68227,0.68228,122899998.0
2006-02-01 10:01:00,0.68223,0.68232,0.68223,0.68232,68599998.0
2006-02-01 10:02:00,0.68232,0.68237,0.6823,0.68237,153499997.0
2006-02-01 10:03:00,0.68236,0.68243,0.68234,0.68243,278400001.0
2006-02-01 10:04:00,0.68245,0.68245,0.68227,0.6823,185000002.0
2006-02-01 10:05:00,0.68226,0.68228,0.68222,0.68222,147000000.0
2006-02-01 10:06:00,0.68218,0.6823,0.68218,0.6823,216800002.0
2006-02-01 10:07:00,0.68228,0.68233,0.68226,0.68233,159599997.0
2006-02-01 10:08:00,0.68232,0.68238,0.6823,0.6823,119200000.0
2006-02-01 10:09:00,0.68221,0.68222,0.68215,0.6822,171899995.0
2006-02-01 10:10:00,0.68218,0.68218,0.68212,0.68212,36699998.0
2006-02-01 10:11:00,0.68204,0.68213,0.68204,0.68211,68600003.0
2006-02-01 10:12:00,0.68217,0.68218,0.68207,0.6821,173700003.0
2006-02-01 10:13:00,0.6821,0.6821,0.68201,0.68208,142800001.0
2006-02-01 10:14:00,0.68209,0.6821,0.68205,0.6821,57800000.0
2006-02-01 10:15:00,0.68213,0.68219,0.68212,0.68212,217099996.0
2006-02-01 10:16:00,0.68213,0.68218,0.68209,0.68218,163499999.0
2006-02-01 10:17:00,0.68215,0.68215,0.68196,0.68205,154800002.0
2006-02-01 10:18:00,0.68209,0.68209,0.68199,0.68199,108699999.0
2006-02-01 10:19:00,0.682,0.68204,0.68197,0.68204,102199998.0
2006-02-01 10:20:00,0.68206,0.68206,0.68199,0.68206,153200001.0
2006-02-01 10:21:00,0.68209,0.68213,0.68201,0.68206,98800001.0
2006-02-01 10:22:00,0.6821,0.68219,0.6821,0.68219,149300003.0
2006-02-01 10:23:00,0.68217,0.68217,0.68206,0.68213,116600001.0
2006-02-01 10:24:00,0.68214,0.68214,0.68209,0.68211,73699999.0
2006-02-01 10:25:00,0.68217,0.68217,0.68214,0.68216,171600002.0
2006-02-01 10:26:00,0.68214,0.6822,0.68214,0.68215,94500004.0
2006-02-01 10:27:00,0.6822,0.68225,0.68217,0.68218,193199998.0
2006-02-01 10:28:00,0.68214,0.68223,0.68209,0.6822,260400000.0
2006-02-01 10:29:00,0.68219,0.68229,0.68219,0.68223,256500002.0
2006-02-01 10:30:00,0.68223,0.68228,0.6822,0.68227,134000003.0
2006-02-01 10:31:00,0.68227,0.68227,0.68224,0.68226,217000000.0
2006-02-01 10:32:00,0.6822,0.68228,0.6822,0.68225,143600004.0
2006-02-01 10:33:00,0.68224,0.68226,0.68219,0.68226,179100000.0
2006-02-01 10:34:00,0.68224,0.68233,0.68217,0.68233,208999998.0
2006-02-01 10:35:00,0.68241,0.68241,0.68231,0.68234,163300000.0
2006-02-01 10:36:00,0.68232,0.68238,0.68229,0.68238,191900001.0
2006-02-01 10:37:00,0.68238,0.68238,0.68233,0.68238,73900002.0
2006-02-01 10:38:00,0.68237,0.68237,0.68232,0.68232,162400003.0
2006-02-01 10:39:00,0.68225,0.68225,0.68216,0.6822,105900001.0
2006-02-01 10:40:00,0.68221,0.68221,0.68212,0.68217,137799995.0
2006-02-01 10:41:00,0.68222,0.68227,0.68221,0.68225,141700001.0
2006-02-01 10:42:00,0.68228,0.68228,0.68219,0.6822,189000000.0
2006-02-01 10:43:00,0.68226,0.68227,0.68211,0.68215,112199999.0
2006-02-01 10:44:00,0.68214,0.68216,0.68203,0.68203,185100001.0
2006-02-01 10:45:00,0.68205,0.68208,0.6819,0.68192,182799999.0
2006-02-01 10:46:00,0.68182,0.68191,0.68182,0.6819,184700001.0
2006-02-01 10:47:00,0.68187,0.68187,0.68175,0.6818,141099997.0
2006-02-01 10:48:00,0.68179,0.68184,0.68174,0.68174,130600005.0
2006-02-01 10:49:00,0.68181,0.68181,0.68172,0.68178,228899998.0
2006-02-01 10:50:00,0.68176,0.68176,0.68165,0.68165,191999998.0
2006-02-01 10:51:00,0.68161,0.6817,0.68161,0.68163,125800001.0
2006-02-01 10:52:00,0.68161,0.68173,0.68159,0.68166,178200000.0
2006-02-01 10:53:00,0.68165,0.68178,0.68165,0.68176,54400000.0
2006-02-01 10:54:00,0.68178,0.68179,0.68174,0.68178,91799997.0
2006-02-01 10:55:00,0.68185,0.68203,0.68185,0.68203,116200001.0
2006-02-01 10:56:00,0.68201,0.68213,0.682,0.68213,160900000.0
2006-02-01 10:57:00,0.68209,0.68216,0.68208,0.68212,146300002.0
2006-02-01 10:58:00,0.68209,0.68213,0.68206,0.68213,88899999.0
2006-02-01 10:59:00,0.68213,0.68218,0.68209,0.68212,127700002.0
2006-02-01 11:00:00,0.68208,0.68212,0.68203,0.68205,177900003.0
2006-02-01 11:01:00,0.68194,0.68194,0.68175,0.68176,51400000.0
2006-02-01 11:02:00,0.68182,0.6819,0.68178,0.68182,195600000.0
2006-02-01 11:03:00,0.68186,0.68187,0.6818,0.68185,244700001.0
2006-02-01 11:04:00,0.68186,0.68192,0.6818,0.68192,185400000.0
2006-02-01 11:05:00,0.68195,0.68197,0.68185,0.6819,200000003.0
2006-02-01 11:06:00,0.68191,0.68192,0.6818,0.68185,183399999.0
2006-02-01 11:07:00,0.68182,0.68186,0.68174,0.68177,136000002.0
2006-02-01 11:08:00,0.68181,0.68187,0.68175,0.68187,76400001.0
2006-02-01 11:09:00,0.68181,0.68181,0.68171,0.68171,143000000.0
2006-02-01 11:10:00,0.68176,0.68176,0.68161,0.68168,87400003.0
2006-02-01 11:11:00,0.68177,0.68179,0.68173,0.68173,236799999.0
2006-02-01 11:12:00,0.68177,0.68188,0.68177,0.68188,187100000.0
2006-02-01 11:13:00,0.68185,0.68185,0.68177,0.68177,126500001.0
2006-02-01 11:14:00,0.68181,0.68187,0.68174,0.68175,110300002.0
2006-02-01 11:15:00,0.68175,0.68175,0.68165,0.68166,110500000.0
2006-02-01 11:16:00,0.68165,0.6817,0.68162,0.68162,273699994.0
2006-02-01 11:17:00,0.6816,0.68166,0.68155,0.68166,216799999.0
2006-02-01 11:18:00,0.68173,0.68179,0.68173,0.68179,108099999.0
2006-02-01 11:19:00,0.68175,0.68175,0.68161,0.68173,178900000.0
2006-02-01 11:20:00,0.68172,0.68176,0.6817,0.6817,60499999.0
2006-02-01 11:21:00,0.68179,0.68179,0.68164,0.68165,118699998.0
2006-02-01 11:22:00,0.68165,0.68165,0.68151,0.68151,136500000.0
2006-02-01 11:23:00,0.68157,0.68167,0.68157,0.68162,150799999.0
2006-02-01 11:24:00,0.68166,0.68167,0.68156,0.68163,171500000.0
2006-02-01 11:25:00,0.68164,0.68176,0.68164,0.68174,124800002.0
2006-02-01 11:26:00,0.68174,0.6818,0.68172,0.68175,332899998.0
2006-02-01 11:27:00,0.68173,0.68173,0.68164,0.68168,69600001.0
2006-02-01 11:28:00,0.68162,0.68172,0.68159,0.68172,221500003.0
2006-02-01 11:29:00,0.68172,0.6818,0.68168,0.6818,233599999.0
2006-02-01 11:30:00,0.68182,0.68182,0.68164,0.68173,226900000.0
2006-02-01 11:31:00,0.68172,0.68176,0.68165,0.68165,177399999.0
2006-02-01 11:32:00,0.68168,0.68171,0.68163,0.68165,189399998.0
2006-02-01 11:33:00,0.68164,0.68172,0.68164,0.68167,180500003.0
2006-02-01 11:34:00,0.68167,0.68173,0.68163,0.68164,222200002.0
2006-02-01 11:35:00,0.68164,0.6817,0.6816,0.68166,166800000.0
2006-02-01 11:36:00,0.6817,0.68178,0.68165,0.68165,192600003.0
2006-02-01 11:37:00,0.68169,0.68172,0.68165,0.68165,93900002.0
2006-02-01 11:38:00,0.68157,0.68163,0.68157,0.68158,213599993.0
2006-02-01 11:39:00,0.6816,0.68166,0.6816,0.68162,97700002.0
2006-02-01 11:40:00,0.68165,0.68169,0.68165,0.68169,48599999.0
2006-02-01 11:41:00,0.68161,0.68164,0.68161,0.68164,77300001.0
2006-02-01 11:42:00,0.68162,0.68165,0.68158,0.68165,139400002.0
2006-02-01 11:43:00,0.68166,0.68173,0.68166,0.68171,151800000.0
2006-02-01 11:44:00,0.68164,0.68174,0.68164,0.68171,66600000.0
2006-02-01 11:45:00,0.68164,0.68164,0.68148,0.68153,157899998.0
2006-02-01 11:46:00,0.68157,0.68172,0.68157,0.68166,158500000.0
2006-02-01 11:47:00,0.68177,0.68199,0.68177,0.68199,40600000.0
2006-02-01 11:48:00,0.68193,0.682,0.68189,0.68192,346299999.0
2006-02-01 11:49:00,0.68182,0.68185,0.68165,0.68185,209300002.0
2006-02-01 11:50:00,0.68182,0.68182,0.68176,0.68181,209200003.0
2006-02-01 11:51:00,0.68181,0.68181,0.6817,0.6817,151900002.0
2006-02-01 11:52:00,0.68168,0.68173,0.68163,0.68173,134900000.0
2006-02-01 11:53:00,0.68172,0.68175,0.68167,0.6817,67500001.0
2006-02-01 11:54:00,0.68165,0.68169,0.68162,0.68162,39000000.0
2006-02-01 11:55:00,0.68163,0.68173,0.6816,0.68165,146000001.0
2006-02-01 11:56:00,0.68166,0.68171,0.68166,0.68167,80800001.0
2006-02-01 11:57:00,0.68169,0.68172,0.68165,0.68165,107599999.0
2006-02-01 11:58:00,0.68163,0.68169,0.68158,0.6816,120999998.0
2006-02-01 11:59:00,0.68162,0.68165,0.68154,0.68163,186899996.0
2006-02-01 12:00:00,0.68157,0.68172,0.68157,0.68166,178500001.0
2006-02-01 12:01:00,0.68172,0.68173,0.68161,0.68161,121300003.0
2006-02-01 12:02:00,0.68171,0.68171,0.68166,0.68171,223799999.0
2006-02-01 12:03:00,0.68174,0.68174,0.68164,0.68164,113199998.0
2006-02-01 12:04:00,0.68165,0.68168,0.68164,0.68164,83100002.0
2006-02-01 12:05:00,0.68164,0.6817,0.68164,0.68168,82900000.0
2006-02-01 12:06:00,0.68169,0.68174,0.68162,0.68162,75100001.0
2006-02-01 12:07:00,0.68162,0.68168,0.68161,0.68161,59399998.0
2006-02-01 12:08:00,0.68167,0.68173,0.68165,0.68173,144900002.0
2006-02-01 12:09:00,0.68175,0.68175,0.68165,0.68172,237099998.0
2006-02-01 12:10:00,0.68169,0.68173,0.68166,0.68167,212400003.0
2006-02-01 12:11:00,0.68172,0.68183,0.68172,0.68183,155599997.0
2006-02-01 12:12:00,0.68178,0.68178,0.68169,0.68169,96600002.0
2006-02-01 12:13:00,0.68173,0.68173,0.68164,0.68167,248300001.0
2006-02-01 12:14:00,0.68169,0.68172,0.68167,0.68169,78900001.0
2006-02-01 12:15:00,0.68171,0.68176,0.68171,0.68173,35700001.0
2006-02-01 12:16:00,0.68179,0.68187,0.68176,0.68187,219099999.0
2006-02-01 12:17:00,0.68186,0.68193,0.68184,0.68187,185100002.0
2006-02-01 12:18:00,0.68186,0.68187,0.68164,0.68166,152500002.0
2006-02-01 12:19:00,0.68169,0.68173,0.68167,0.68167,143900004.0
2006-02-01 12:20:00,0.68171,0.68173,0.68171,0.68173,78099998.0
2006-02-01 12:21:00,0.68173,0.68182,0.68173,0.68176,255899998.0
2006-02-01 12:22:00,0.68178,0.68178,0.68169,0.68175,98400001.0
2006-02-01 12:23:00,0.68173,0.68179,0.68173,0.68179,141300000.0
2006-02-01 12:24:00,0.6818,0.68186,0.68178,0.68185,228399999.0
2006-02-01 12:25:00,0.68186,0.68186,0.68178,0.68183,209599997.0
2006-02-01 12:26:00,0.68179,0.68185,0.68179,0.68185,116800001.0
2006-02-01 12:27:00,0.68188,0.68188,0.68182,0.68182,243299997.0
2006-02-01 12:28:00,0.6818,0.68181,0.68174,0.68175,166400001.0
2006-02-01 12:29:00,0.68177,0.68185,0.68177,0.68185,200099997.0
2006-02-01 12:30:00,0.68184,0.68189,0.68183,0.68184,183999998.0
2006-02-01 12:31:00,0.68182,0.68188,0.6818,0.68182,144300001.0
2006-02-01 12:32:00,0.68182,0.68187,0.68181,0.68184,126799999.0
2006-02-01 12:33:00,0.68186,0.68193,0.68186,0.68193,84800003.0
2006-02-01 12:34:00,0.68197,0.68198,0.6819,0.68194,129600003.0
2006-02-01 12:35:00,0.68188,0.68196,0.68188,0.68195,74200000.0
2006-02-01 12:36:00,0.68194,0.68195,0.68192,0.68195,122300000.0
2006-02-01 12:37:00,0.68205,0.68211,0.68201,0.68205,82999999.0
2006-02-01 12:38:00,0.68207,0.68219,0.68207,0.68213,117100001.0
2006-02-01 12:39:00,0.68216,0.68216,0.68205,0.68213,45300000.0
2006-02-01 12:40:00,0.68208,0.68213,0.68205,0.68208,104800002.0
2006-02-01 12:41:00,0.68212,0.68213,0.68212,0.68213,23900000.0
2006-02-01 12:42:00,0.68209,0.68215,0.68204,0.6821,191000003.0
2006-02-01 12:43:00,0.68201,0.68201,0.68186,0.68193,87599999.0
2006-02-01 12:44:00,0.68192,0.68195,0.68189,0.68189,92700000.0
2006-02-01 12:45:00,0.68192,0.68192,0.68175,0.68175,169199999.0
2006-02-01 12:46:00,0.68179,0.68187,0.68179,0.68182,133599999.0
2006-02-01 12:47:00,0.68179,0.68181,0.68175,0.68179,96900001.0
2006-02-01 12:48:00,0.68178,0.6818,0.68172,0.68175,196399995.0
2006-02-01 12:49:00,0.68177,0.68189,0.68176,0.68187,189800002.0
2006-02-01 12:50:00,0.68189,0.68196,0.68176,0.68176,240799998.0
2006-02-01 12:51:00,0.68177,0.68182,0.68164,0.68164,203300005.0
2006-02-01 12:52:00,0.68162,0.68165,0.68154,0.68156,134799998.0
2006-02-01 12:53:00,0.68158,0.68158,0.68149,0.68152,121600003.0
2006-02-01 12:54:00,0.68151,0.68151,0.6814,0.68147,87899998.0
2006-02-01 12:55:00,0.68148,0.68158,0.6814,0.68158,276500005.0
2006-02-01 12:56:00,0.68149,0.68163,0.68148,0.68155,278799998.0
2006-02-01 12:57:00,0.68168,0.68169,0.68168,0.68169,16400000.0
2006-02-01 12:58:00,0.68172,0.68172,0.6816,0.6816,272999998.0
2006-02-01 12:59:00,0.68161,0.68166,0.68154,0.68155,151700002.0
2006-02-01 13:00:00,0.6816,0.68166,0.68155,0.68155,180600002.0
2006-02-01 13:01:00,0.68156,0.68156,0.68147,0.68147,74800000.0
2006-02-01 13:02:00,0.68151,0.68162,0.68142,0.68159,287200006.0
2006-02-01 13:03:00,0.68159,0.68182,0.68159,0.68182,101299999.0
2006-02-01 13:04:00,0.68176,0.68177,0.68168,0.68175,189899995.0
2006-02-01 13:05:00,0.68169,0.68169,0.68163,0.68163,8800000.0
2006-02-01 13:06:00,0.68157,0.68157,0.68135,0.68143,131500000.0
2006-02-01 13:07:00,0.68143,0.6815,0.68136,0.68136,183499997.0
2006-02-01 13:08:00,0.68148,0.68156,0.68148,0.68155,192799996.0
2006-02-01 13:09:00,0.68151,0.68157,0.68151,0.68157,132599997.0
2006-02-01 13:10:00,0.68149,0.68153,0.68144,0.68153,166299996.0
2006-02-01 13:11:00,0.68155,0.68155,0.68143,0.68148,208399996.0
2006-02-01 13:12:00,0.68149,0.68149,0.68142,0.68146,221300001.0
2006-02-01 13:13:00,0.68141,0.68141,0.68128,0.68128,80299999.0
2006-02-01 13:14:00,0.68134,0.68148,0.68134,0.68148,199299999.0
2006-02-01 13:15:00,0.68139,0.6814,0.68129,0.68137,83899999.0
2006-02-01 13:16:00,0.68139,0.68148,0.68139,0.6814,161599998.0
2006-02-01 13:17:00,0.68145,0.68145,0.68135,0.68143,241100003.0
2006-02-01 13:18:00,0.68143,0.68151,0.68142,0.68145,245699997.0
2006-02-01 13:19:00,0.68141,0.68149,0.68137,0.68142,116300000.0
2006-02-01 13:20:00,0.68144,0.68149,0.68142,0.68142,164599998.0
2006-02-01 13:21:00,0.68138,0.68145,0.68131,0.6814,288300000.0
2006-02-01 13:22:00,0.68133,0.68146,0.68133,0.68142,103500003.0
2006-02-01 13:23:00,0.68133,0.68141,0.6813,0.68137,96999998.0
2006-02-01 13:24:00,0.68131,0.68137,0.68128,0.68136,183199999.0
2006-02-01 13:25:00,0.68132,0.68132,0.68108,0.68108,130200005.0
2006-02-01 13:26:00,0.68113,0.68123,0.68111,0.68122,118999999.0
2006-02-01 13:27:00,0.6812,0.6813,0.68117,0.68129,153999999.0
2006-02-01 13:28:00,0.68123,0.6813,0.68123,0.68126,188200002.0
2006-02-01 13:29:00,0.68122,0.68122,0.68109,0.68115,105000000.0
2006-02-01 13:30:00,0.68119,0.68126,0.68119,0.68122,82100002.0
2006-02-01 13:31:00,0.6812,0.6812,0.68112,0.68118,90000003.0
2006-02-01 13:32:00,0.68118,0.68124,0.6811,0.68118,210300000.0
2006-02-01 13:33:00,0.68119,0.68121,0.68094,0.68094,176600000.0
2006-02-01 13:34:00,0.68097,0.68098,0.68089,0.68092,135699997.0
2006-02-01 13:35:00,0.68094,0.68097,0.6809,0.6809,203600000.0
2006-02-01 13:36:00,0.68096,0.68096,0.68087,0.68092,248500002.0
2006-02-01 13:37:00,0.68091,0.68094,0.68087,0.68087,91000001.0
2006-02-01 13:38:00,0.68082,0.6809,0.68079,0.68089,186099999.0
2006-02-01 13:39:00,0.68094,0.68101,0.6809,0.68092,172900002.0
2006-02-01 13:40:00,0.68095,0.68099,0.68085,0.68099,59900002.0
2006-02-01 13:41:00,0.68093,0.68093,0.6808,0.6808,124500000.0
2006-02-01 13:42:00,0.68079,0.6808,0.68065,0.68065,153000000.0
2006-02-01 13:43:00,0.68061,0.68084,0.68061,0.68084,194300002.0
2006-02-01 13:44:00,0.68089,0.68103,0.68088,0.68103,183899997.0
2006-02-01 13:45:00,0.68107,0.68107,0.68097,0.68097,78500000.0
2006-02-01 13:46:00,0.68098,0.68102,0.68098,0.68102,179400003.0
2006-02-01 13:47:00,0.68104,0.68112,0.68104,0.6811,224099999.0
2006-02-01 13:48:00,0.68103,0.68103,0.68081,0.68086,113700002.0
2006-02-01 13:49:00,0.68092,0.68092,0.68082,0.68091,213900001.0
2006-02-01 13:50:00,0.6809,0.68103,0.6809,0.68103,256999998.0
2006-02-01 13:51:00,0.68103,0.68109,0.68102,0.68102,213200000.0
2006-02-01 13:52:00,0.68096,0.68111,0.68096,0.68109,147199998.0
2006-02-01 13:53:00,0.68114,0.68114,0.68099,0.68108,258499998.0
2006-02-01 13:54:00,0.68111,0.68111,0.68103,0.68108,179799997.0
2006-02-01 13:55:00,0.68106,0.68106,0.68102,0.68102,19100000.0
2006-02-01 13:56:00,0.68097,0.68106,0.68097,0.68105,151299998.0
2006-02-01 13:57:00,0.68101,0.68107,0.68101,0.68105,151800003.0
2006-02-01 13:58:00,0.68108,0.68119,0.68107,0.68118,195600000.0
2006-02-01 13:59:00,0.68117,0.68122,0.68112,0.68112,109599999.0
2006-02-01 14:00:00,0.68105,0.68115,0.68101,0.68115,197700000.0
2006-02-01 14:01:00,0.68113,0.68113,0.68102,0.68102,169199996.0
2006-02-01 14:02:00,0.68105,0.68115,0.68105,0.68115,98599999.0
2006-02-01 14:03:00,0.68114,0.6812,0.68108,0.6811,231599999.0
2006-02-01 14:04:00,0.68114,0.68121,0.68114,0.68117,134100001.0
2006-02-01 14:05:00,0.6811,0.68115,0.6811,0.68114,163299997.0
2006-02-01 14:06:00,0.68118,0.6812,0.68113,0.68119,157800000.0
2006-02-01 14:07:00,0.68119,0.68129,0.68113,0.68123,144299999.0
2006-02-01 14:08:00,0.68127,0.68127,0.68123,0.68123,83999998.0
2006-02-01 14:09:00,0.68121,0.68132,0.68121,0.68131,101800001.0
2006-02-01 14:10:00,0.68129,0.68131,0.68121,0.6813,248000000.0
2006-02-01 14:11:00,0.68123,0.68127,0.68123,0.68127,30500001.0
2006-02-01 14:12:00,0.68123,0.68133,0.68123,0.68133,127799999.0
2006-02-01 14:13:00,0.68133,0.68133,0.68124,0.68133,194899999.0
2006-02-01 14:14:00,0.68133,0.68133,0.68122,0.68127,113699997.0
2006-02-01 14:15:00,0.68133,0.68136,0.68132,0.68132,146099998.0
2006-02-01 14:16:00,0.68132,0.68136,0.68129,0.68132,170499999.0
2006-02-01 14:17:00,0.68132,0.68138,0.6813,0.68138,150999998.0
2006-02-01 14:18:00,0.68141,0.68145,0.68133,0.68137,179399999.0
2006-02-01 14:19:00,0.68132,0.68135,0.68132,0.68135,29500001.0
2006-02-01 14:20:00,0.68137,0.68141,0.68128,0.68132,242300000.0
2006-02-01 14:21:00,0.68131,0.68134,0.6813,0.6813,191899999.0
2006-02-01 14:22:00,0.68124,0.68126,0.68118,0.68126,91699996.0
2006-02-01 14:23:00,0.68123,0.68123,0.68114,0.6812,112200001.0
2006-02-01 14:24:00,0.6812,0.6812,0.68107,0.68107,139100000.0
2006-02-01 14:25:00,0.68103,0.68103,0.68094,0.68094,167099999.0
2006-02-01 14:26:00,0.68095,0.68108,0.68095,0.68108,75900001.0
2006-02-01 14:27:00,0.68112,0.68112,0.681,0.681,152200000.0
2006-02-01 14:28:00,0.68101,0.68106,0.68098,0.681,265199997.0
2006-02-01 14:29:00,0.68098,0.68103,0.68097,0.68097,184699998.0
2006-02-01 14:30:00,0.6809,0.68098,0.6809,0.68098,55900000.0
2006-02-01 14:31:00,0.68096,0.68097,0.68093,0.68093,175200001.0
2006-02-01 14:32:00,0.68097,0.68101,0.68091,0.68091,78000000.0
2006-02-01 14:33:00,0.68089,0.68092,0.68075,0.68075,156500002.0
2006-02-01 14:34:00,0.68077,0.68078,0.68077,0.68078,60100000.0
2006-02-01 14:35:00,0.68076,0.68078,0.68075,0.68076,132800001.0
2006-02-01 14:36:00,0.68078,0.68078,0.68068,0.68076,160900000.0
2006-02-01 14:37:00,0.68076,0.68076,0.68067,0.6807,79400002.0
2006-02-01 14:38:00,0.68075,0.68075,0.68061,0.6807,174699998.0
2006-02-01 14:39:00,0.68074,0.68079,0.6807,0.68072,142499999.0
2006-02-01 14:40:00,0.68073,0.68078,0.68071,0.68076,139900001.0
2006-02-01 14:41:00,0.68076,0.68076,0.68065,0.68068,196700001.0
2006-02-01 14:42:00,0.68066,0.68068,0.68057,0.68068,109100000.0
2006-02-01 14:43:00,0.68062,0.68066,0.6806,0.6806,68299998.0
2006-02-01 14:44:00,0.68058,0.68059,0.68051,0.68058,167600001.0
2006-02-01 14:45:00,0.68062,0.68063,0.68057,0.68058,246399998.0
2006-02-01 14:46:00,0.6806,0.6806,0.68051,0.68056,170699999.0
2006-02-01 14:47:00,0.68056,0.68056,0.68049,0.68053,90500001.0
2006-02-01 14:48:00,0.68057,0.68067,0.68057,0.68065,217900003.0
2006-02-01 14:49:00,0.68063,0.68064,0.68058,0.68062,131899999.0
2006-02-01 14:50:00,0.68066,0.68072,0.68066,0.68072,100000000.0
2006-02-01 14:51:00,0.68072,0.68087,0.68072,0.68085,185399995.0
2006-02-01 14:52:00,0.68082,0.68089,0.68082,0.68089,55900000.0
2006-02-01 14:53:00,0.68091,0.68092,0.68081,0.68085,152400002.0
2006-02-01 14:54:00,0.68086,0.68095,0.68086,0.6809,296399991.0
2006-02-01 14:55:00,0.68095,0.681,0.68092,0.68096,190100002.0
2006-02-01 14:56:00,0.68091,0.68095,0.68083,0.68088,167499997.0
2006-02-01 14:57:00,0.68084,0.68089,0.68082,0.68082,214600004.0
2006-02-01 14:58:00,0.68086,0.6809,0.68085,0.68085,247899998.0
2006-02-01 14:59:00,0.68084,0.68093,0.68084,0.68093,86400003.0
2006-02-01 15:00:00,0.68089,0.68089,0.68085,0.68085,58299998.0
2006-02-01 15:01:00,0.68082,0.68082,0.68071,0.68077,115700000.0
2006-02-01 15:02:00,0.68069,0.68077,0.68069,0.68072,189199999.0
2006-02-01 15:03:00,0.6807,0.68071,0.68066,0.68066,215299995.0
2006-02-01 15:04:00,0.68065,0.68071,0.68062,0.68062,214800005.0
2006-02-01 15:05:00,0.68058,0.68059,0.6805,0.68056,174599998.0
2006-02-01 15:06:00,0.68052,0.68062,0.68051,0.68057,159399998.0
2006-02-01 15:07:00,0.68062,0.68078,0.68061,0.68078,133999998.0
2006-02-01 15:08:00,0.68077,0.68077,0.6807,0.6807,201999997.0
2006-02-01 15:09:00,0.68072,0.68073,0.68071,0.68073,102900000.0
2006-02-01 15:10:00,0.68077,0.68081,0.6807,0.6807,172600001.0
2006-02-01 15:11:00,0.68075,0.68078,0.68068,0.68071,176700000.0
2006-02-01 15:12:00,0.68066,0.68066,0.68059,0.68059,137900001.0
2006-02-01 15:13:00,0.68057,0.68063,0.68052,0.68052,190099996.0
2006-02-01 15:14:00,0.68054,0.68059,0.6805,0.6805,109900000.0
2006-02-01 15:15:00,0.68047,0.68052,0.68047,0.6805,109500002.0
2006-02-01 15:16:00,0.68046,0.68051,0.68042,0.68046,200400000.0
2006-02-01 15:17:00,0.68045,0.68048,0.68038,0.68042,182900000.0
2006-02-01 15:18:00,0.68028,0.68032,0.68023,0.68032,100700001.0
2006-02-01 15:19:00,0.68028,0.68028,0.68024,0.68026,137999999.0
2006-02-01 15:20:00,0.68029,0.68049,0.68029,0.68049,149499999.0
2006-02-01 15:21:00,0.68053,0.68058,0.68043,0.68053,261200002.0
2006-02-01 15:22:00,0.68046,0.68055,0.68044,0.6805,142900000.0
2006-02-01 15:23:00,0.68047,0.68064,0.68047,0.68063,116700001.0
2006-02-01 15:24:00,0.68064,0.68068,0.68058,0.68058,153400004.0
2006-02-01 15:25:00,0.68055,0.68062,0.68055,0.6806,80800000.0
2006-02-01 15:26:00,0.68073,0.68082,0.68073,0.68076,68600001.0
2006-02-01 15:27:00,0.68075,0.68082,0.68075,0.68077,150799997.0
2006-02-01 15:28:00,0.68078,0.68081,0.68073,0.68077,137100002.0
2006-02-01 15:29:00,0.68081,0.68082,0.6808,0.68082,88700000.0
2006-02-01 15:30:00,0.68087,0.68113,0.68087,0.68113,89200002.0
2006-02-01 15:31:00,0.68121,0.68123,0.68114,0.68118,115899998.0
2006-02-01 15:32:00,0.68122,0.68123,0.68112,0.68118,154100001.0
2006-02-01 15:33:00,0.68118,0.68118,0.68112,0.68112,153900001.0
2006-02-01 15:34:00,0.68119,0.68119,0.68103,0.68112,112300003.0
2006-02-01 15:35:00,0.68115,0.68116,0.68108,0.68108,87200000.0
2006-02-01 15:36:00,0.68103,0.68107,0.681,0.68102,219000000.0
2006-02-01 15:37:00,0.68095,0.68096,0.68085,0.68085,88600001.0
2006-02-01 15:38:00,0.68091,0.68091,0.68089,0.68089,10400000.0
2006-02-01 15:39:00,0.68081,0.68093,0.68076,0.68083,206899999.0
2006-02-01 15:40:00,0.68089,0.68093,0.68088,0.68093,56700002.0
2006-02-01 15:41:00,0.6809,0.681,0.68085,0.68092,155399998.0
2006-02-01 15:42:00,0.68094,0.68102,0.68091,0.68102,79900001.0
2006-02-01 15:43:00,0.68098,0.68099,0.68088,0.68099,142500003.0
2006-02-01 15:44:00,0.68101,0.6811,0.68101,0.6811,70100002.0
2006-02-01 15:45:00,0.68117,0.68118,0.68105,0.68105,91899999.0
2006-02-01 15:46:00,0.681,0.681,0.68092,0.68095,166100004.0
2006-02-01 15:47:00,0.68092,0.68102,0.6809,0.68095,150799999.0
2006-02-01 15:48:00,0.68095,0.68104,0.68094,0.68099,187399998.0
2006-02-01 15:49:00,0.68099,0.6811,0.68096,0.68104,132000002.0
2006-02-01 15:50:00,0.68107,0.68107,0.68097,0.68105,186100003.0
2006-02-01 15:51:00,0.68115,0.68115,0.68097,0.68097,90400002.0
2006-02-01 15:52:00,0.68107,0.68124,0.68107,0.68118,59300002.0
2006-02-01 15:53:00,0.68113,0.68121,0.68108,0.68113,140600002.0
2006-02-01 15:54:00,0.68107,0.68115,0.68107,0.68108,157899996.0
2006-02-01 15:55:00,0.68107,0.68112,0.68107,0.6811,80900000.0
2006-02-01 15:56:00,0.68116,0.68116,0.68108,0.68112,208399998.0
2006-02-01 15:57:00,0.68113,0.68117,0.68109,0.68109,232700001.0
2006-02-01 15:58:00,0.68109,0.6811,0.68104,0.6811,36600000.0
2006-02-01 15:59:00,0.6811,0.6811,0.68103,0.68109,81900000.0
2006-02-01 16:00:00,0.68108,0.68114,0.68098,0.68106,95000001.0
2006-02-01 16:01:00,0.68107,0.68108,0.68103,0.68103,174200000.0
2006-02-01 16:02:00,0.68104,0.68107,0.68102,0.68102,207400001.0
2006-02-01 16:03:00,0.68105,0.68109,0.68105,0.68109,62200000.0
2006-02-01 16:04:00,0.68108,0.68114,0.68105,0.68108,187800000.0
2006-02-01 16:05:00,0.68103,0.68109,0.68103,0.68104,76399999.0
2006-02-01 16:06:00,0.68103,0.68107,0.68097,0.68099,111299999.0
2006-02-01 16:07:00,0.68095,0.68101,0.68089,0.68093,156300002.0
2006-02-01 16:08:00,0.68095,0.68102,0.68094,0.68098,261099997.0
2006-02-01 16:09:00,0.68098,0.68104,0.68092,0.68092,99499999.0
2006-02-01 16:10:00,0.68091,0.68097,0.68091,0.68095,83199999.0
2006-02-01 16:11:00,0.68092,0.68092,0.68082,0.68086,91999998.0
2006-02-01 16:12:00,0.68083,0.6809,0.68079,0.68085,156799998.0
2006-02-01 16:13:00,0.68088,0.68088,0.6808,0.68082,114000000.0
2006-02-01 16:14:00,0.68081,0.68082,0.68071,0.68073,147399997.0
2006-02-01 16:15:00,0.68069,0.6808,0.68069,0.68079,142300002.0
2006-02-01 16:16:00,0.68079,0.68081,0.68073,0.68075,192200001.0
2006-02-01 16:17:00,0.6807,0.68079,0.6807,0.6807,200700000.0
2006-02-01 16:18:00,0.68077,0.6808,0.68074,0.68078,178100001.0
2006-02-01 16:19:00,0.68082,0.68083,0.6808,0.68081,158000001.0
2006-02-01 16:20:00,0.68077,0.68087,0.68077,0.68087,122400000.0
2006-02-01 16:21:00,0.68088,0.68088,0.68083,0.68083,156499996.0
2006-02-01 16:22:00,0.68086,0.68086,0.68078,0.68078,147799999.0
2006-02-01 16:23:00,0.68083,0.68085,0.6808,0.68085,175999997.0
2006-02-01 16:24:00,0.68087,0.68097,0.68087,0.68093,283499998.0
2006-02-01 16:25:00,0.68093,0.68101,0.68092,0.68095,182600001.0
2006-02-01 16:26:00,0.68087,0.68093,0.68087,0.6809,201499996.0
2006-02-01 16:27:00,0.68088,0.6809,0.68078,0.68078,168799998.0
2006-02-01 16:28:00,0.68081,0.68085,0.68075,0.68075,117000002.0
2006-02-01 16:29:00,0.68075,0.68078,0.68071,0.68073,185199998.0
2006-02-01 16:30:00,0.68067,0.68078,0.68064,0.68074,131900002.0
2006-02-01 16:31:00,0.68082,0.68082,0.68071,0.68075,201300001.0
2006-02-01 16:32:00,0.68068,0.68068,0.6806,0.6806,50200002.0
2006-02-01 16:33:00,0.68054,0.68057,0.68041,0.68046,184699998.0
2006-02-01 16:34:00,0.68044,0.68059,0.68042,0.68042,139400001.0
2006-02-01 16:35:00,0.68049,0.68054,0.68049,0.68049,137700002.0
2006-02-01 16:36:00,0.68047,0.68055,0.68045,0.68045,94300002.0
2006-02-01 16:37:00,0.68042,0.68053,0.68042,0.6805,68499999.0
2006-02-01 16:38:00,0.68053,0.68053,0.68045,0.68047,165100002.0
2006-02-01 16:39:00,0.68048,0.68048,0.68038,0.68042,166700001.0
2006-02-01 16:40:00,0.68043,0.68047,0.68038,0.68041,83400002.0
2006-02-01 16:41:00,0.6804,0.68051,0.68037,0.68051,186200004.0
2006-02-01 16:42:00,0.68051,0.68058,0.68047,0.68058,75499998.0
2006-02-01 16:43:00,0.68054,0.68072,0.68054,0.68072,159600002.0
2006-02-01 16:44:00,0.68071,0.68076,0.6807,0.68074,112199997.0
2006-02-01 16:45:00,0.68072,0.68075,0.68072,0.68073,118500001.0
2006-02-01 16:46:00,0.68077,0.68081,0.6807,0.68072,99100001.0
2006-02-01 16:47:00,0.68067,0.68067,0.68065,0.68066,82300001.0
2006-02-01 16:48:00,0.6807,0.68076,0.68067,0.68067,170100003.0
2006-02-01 16:49:00,0.6807,0.6808,0.6807,0.6807,225400004.0
2006-02-01 16:50:00,0.68076,0.68076,0.68054,0.68054,104500002.0
2006-02-01 16:51:00,0.68041,0.68061,0.68041,0.68058,243399996.0
2006-02-01 16:52:00,0.68057,0.6806,0.6805,0.68057,87500000.0
2006-02-01 16:53:00,0.68063,0.68066,0.68056,0.6806,100599999.0
2006-02-01 16:54:00,0.68058,0.68059,0.68051,0.68051,67200000.0
2006-02-01 16:55:00,0.68044,0.68064,0.68044,0.68057,202199997.0
2006-02-01 16:56:00,0.68051,0.68061,0.68051,0.68051,117899999.0
2006-02-01 16:57:00,0.68052,0.68064,0.68052,0.68059,183700000.0
2006-02-01 16:58:00,0.68051,0.68052,0.68047,0.68052,72600002.0
2006-02-01 16:59:00,0.68051,0.6806,0.68051,0.68057,72200001.0
2006-02-01 17:00:00,0.68057,0.68065,0.68053,0.68056,122799998.0
2006-02-01 17:01:00,0.68055,0.68067,0.68051,0.68056,122700002.0
2006-02-01 17:02:00,0.68055,0.68063,0.68051,0.68063,204500004.0
2006-02-01 17:03:00,0.68063,0.68063,0.68054,0.68054,150700000.0
2006-02-01 17:04:00,0.68062,0.68069,0.68059,0.68059,76600001.0
2006-02-01 17:05:00,0.68057,0.68063,0.68057,0.6806,274100002.0
2006-02-01 17:06:00,0.68059,0.68063,0.68058,0.6806,137600002.0
2006-02-01 17:07:00,0.68061,0.68079,0.68061,0.68078,173300000.0
2006-02-01 17:08:00,0.68075,0.68095,0.6807,0.68095,91300003.0
2006-02-01 17:09:00,0.68097,0.681,0.68085,0.68087,87799998.0
2006-02-01 17:10:00,0.68096,0.68098,0.68087,0.68093,248500000.0
2006-02-01 17:11:00,0.68094,0.68099,0.68094,0.68097,91299998.0
2006-02-01 17:12:00,0.68086,0.68086,0.68079,0.68079,52700000.0
2006-02-01 17:13:00,0.68071,0.68081,0.68064,0.68081,105499998.0
2006-02-01 17:14:00,0.68085,0.68085,0.68074,0.6808,133299998.0
2006-02-01 17:15:00,0.68084,0.68087,0.68079,0.68079,82600000.0
2006-02-01 17:16:00,0.68078,0.68082,0.68072,0.68077,231599998.0
2006-02-01 17:17:00,0.68077,0.68085,0.68076,0.68077,280400000.0
2006-02-01 17:18:00,0.68079,0.68088,0.68079,0.68083,44299999.0
2006-02-01 17:19:00,0.68087,0.68091,0.68082,0.68083,85600002.0
2006-02-01 17:20:00,0.68091,0.68095,0.6809,0.68095,154399997.0
2006-02-01 17:21:00,0.68093,0.68096,0.68084,0.68093,221700004.0
2006-02-01 17:22:00,0.68097,0.681,0.6809,0.68095,87999998.0
2006-02-01 17:23:00,0.68091,0.68091,0.68077,0.68077,163199998.0
2006-02-01 17:24:00,0.68077,0.68077,0.68062,0.68064,257200003.0
2006-02-01 17:25:00,0.68062,0.6807,0.68062,0.6807,58500000.0
2006-02-01 17:26:00,0.68079,0.68079,0.68065,0.68065,218699997.0
2006-02-01 17:27:00,0.68068,0.68076,0.68064,0.68064,126000000.0
2006-02-01 17:28:00,0.68072,0.68072,0.68065,0.68065,110000000.0
2006-02-01 17:29:00,0.68062,0.68062,0.68055,0.68058,62299999.0
2006-02-01 17:30:00,0.68062,0.68064,0.68057,0.6806,145100002.0
2006-02-01 17:31:00,0.6807,0.68078,0.6807,0.68076,111099998.0
2006-02-01 17:32:00,0.68074,0.68085,0.68073,0.68085,113499999.0
2006-02-01 17:33:00,0.68093,0.68093,0.68084,0.6809,176800002.0
2006-02-01 17:34:00,0.68083,0.68092,0.68083,0.68087,138799999.0
2006-02-01 17:35:00,0.68091,0.68094,0.68089,0.68094,137300001.0
2006-02-01 17:36:00,0.68097,0.681,0.68086,0.68086,173100003.0
2006-02-01 17:37:00,0.68085,0.68089,0.68082,0.68084,202599998.0
2006-02-01 17:38:00,0.68087,0.68087,0.68078,0.68082,189199999.0
2006-02-01 17:39:00,0.68079,0.68079,0.68073,0.68078,113799998.0
2006-02-01 17:40:00,0.68073,0.68073,0.68066,0.68073,142600001.0
2006-02-01 17:41:00,0.68072,0.68084,0.68072,0.68084,86999999.0
2006-02-01 17:42:00,0.68078,0.6808,0.68078,0.68079,122699999.0
2006-02-01 17:43:00,0.68087,0.68087,0.68079,0.68079,68099999.0
2006-02-01 17:44:00,0.68078,0.68084,0.68076,0.6808,52700001.0
2006-02-01 17:45:00,0.68074,0.68074,0.68064,0.68068,157000005.0
2006-02-01 17:46:00,0.68063,0.68066,0.68053,0.68056,167599998.0
2006-02-01 17:47:00,0.68056,0.68065,0.68045,0.68045,207299998.0
2006-02-01 17:48:00,0.68037,0.68047,0.68036,0.68047,70100001.0
2006-02-01 17:49:00,0.6805,0.6805,0.68026,0.68027,207999998.0
2006-02-01 17:50:00,0.68021,0.68021,0.68009,0.68014,63799999.0
2006-02-01 17:51:00,0.68015,0.68018,0.68013,0.68018,127600000.0
2006-02-01 17:52:00,0.68014,0.68014,0.68005,0.68008,145299998.0
2006-02-01 17:53:00,0.6801,0.68018,0.6801,0.68017,57300000.0
2006-02-01 17:54:00,0.68018,0.68018,0.6801,0.6801,100900002.0
2006-02-01 17:55:00,0.68004,0.68004,0.6799,0.6799,151700000.0
2006-02-01 17:56:00,0.6799,0.67999,0.6799,0.6799,197899997.0
2006-02-01 17:57:00,0.67997,0.68003,0.67992,0.67997,280499995.0
2006-02-01 17:58:00,0.67996,0.67997,0.6799,0.6799,40000000.0
2006-02-01 17:59:00,0.67991,0.67991,0.67976,0.67983,114200000.0
2006-02-01 18:00:00,0.67991,0.67991,0.67974,0.67988,240999997.0
2006-02-01 18:01:00,0.6799,0.6799,0.67972,0.6798,1195099998.0
2006-02-01 18:02:00,0.67976,0.67977,0.67968,0.6797,1534500007.0
2006-02-01 18:03:00,0.6797,0.67977,0.67963,0.67975,1719900007.0
2006-02-01 18:04:00,0.67973,0.67986,0.67968,0.67986,965999990.0
2006-02-01 18:05:00,0.67982,0.67987,0.67973,0.67975,1267999998.0
2006-02-01 18:06:00,0.67975,0.67978,0.67968,0.67969,1833900004.0
2006-02-01 18:07:00,0.6798,0.6798,0.6798,0.6798,958000010.0
2006-02-01 18:08:00,0.6797,0.6798,0.6797,0.6798,958000010.0
2006-02-01 18:09:00,0.67977,0.67981,0.67971,0.67981,958000010.0
2006-02-01 18:10:00,0.67985,0.67986,0.6797,0.6797,905600001.0
2006-02-01 18:11:00,0.67974,0.67977,0.67961,0.67976,915499998.0
2006-02-01 18:12:00,0.67974,0.67978,0.67968,0.6797,836899996.0
2006-02-01 18:13:00,0.6797,0.6797,0.6795,0.6795,883399996.0
2006-02-01 18:14:00,0.67949,0.6795,0.67935,0.67944,1412099990.0
2006-02-01 18:15:00,0.67954,0.67967,0.67953,0.67957,1700099993.0
2006-02-01 18:16:00,0.6796,0.67972,0.6795,0.6795,1124700004.0
2006-02-01 18:17:00,0.6795,0.67961,0.6795,0.67953,811400004.0
2006-02-01 18:18:00,0.6795,0.6795,0.67935,0.67943,856499996.0
2006-02-01 18:19:00,0.6794,0.67945,0.67933,0.67938,732800003.0
2006-02-01 18:20:00,0.67938,0.67938,0.6792,0.67933,543299999.0
2006-02-01 18:21:00,0.67927,0.67927,0.67908,0.67919,802000012.0
2006-02-01 18:22:00,0.67923,0.67923,0.67912,0.67912,1044100007.0
2006-02-01 18:23:00,0.6791,0.67918,0.67904,0.67916,1318200000.0
2006-02-01 18:24:00,0.67912,0.67918,0.67908,0.67915,989900005.0
2006-02-01 18:25:00,0.67919,0.67929,0.67919,0.67929,780599994.0
2006-02-01 18:26:00,0.67935,0.67936,0.67922,0.67922,1174699991.0
2006-02-01 18:27:00,0.6792,0.67925,0.67918,0.67919,764400001.0
2006-02-01 18:28:00,0.67918,0.67927,0.67918,0.67926,682200000.0
2006-02-01 18:29:00,0.67921,0.67924,0.67913,0.67919,725199996.0
2006-02-01 18:30:00,0.67919,0.67922,0.67911,0.67922,789300003.0
2006-02-01 18:31:00,0.6792,0.67926,0.67912,0.67918,422600004.0
2006-02-01 18:32:00,0.67922,0.67927,0.67915,0.67915,696999998.0
2006-02-01 18:33:00,0.67916,0.67916,0.67907,0.67907,910699998.0
2006-02-01 18:34:00,0.67907,0.6791,0.67896,0.67903,1036299989.0
2006-02-01 18:35:00,0.67905,0.67911,0.67898,0.67898,455700002.0
2006-02-01 18:36:00,0.67902,0.67927,0.67902,0.67927,131000003.0
2006-02-01 18:37:00,0.67928,0.67933,0.67922,0.6793,371500007.0
2006-02-01 18:38:00,0.67929,0.67946,0.67929,0.67937,286900003.0
2006-02-01 18:39:00,0.67942,0.67954,0.67942,0.67953,367600006.0
2006-02-01 18:40:00,0.67951,0.67968,0.67951,0.67955,418199996.0
2006-02-01 18:41:00,0.67952,0.67957,0.67944,0.67951,710800000.0
2006-02-01 18:42:00,0.6795,0.67962,0.6795,0.6796,539600007.0
2006-02-01 18:43:00,0.67957,0.6796,0.6795,0.67953,197699999.0
2006-02-01 18:44:00,0.67957,0.67966,0.67952,0.67952,712200000.0
2006-02-01 18:45:00,0.67953,0.67966,0.67951,0.67963,369299996.0
2006-02-01 18:46:00,0.67973,0.67973,0.67966,0.67973,214700005.0
2006-02-01 18:47:00,0.67974,0.6798,0.6797,0.67975,164699999.0
2006-02-01 18:48:00,0.67972,0.67975,0.67965,0.6797,201600003.0
2006-02-01 18:49:00,0.67965,0.67973,0.67965,0.6797,231700004.0
2006-02-01 18:50:00,0.67968,0.67973,0.67968,0.67973,192400003.0
2006-02-01 18:51:00,0.67973,0.67973,0.67964,0.6797,350799998.0
2006-02-01 18:52:00,0.67974,0.67988,0.67974,0.67988,458499994.0
2006-02-01 18:53:00,0.6799,0.67992,0.67979,0.67979,713599996.0
2006-02-01 18:54:00,0.67983,0.67987,0.67975,0.67987,272399998.0
2006-02-01 18:55:00,0.67987,0.67991,0.67982,0.67987,686300002.0
2006-02-01 18:56:00,0.67988,0.68,0.67987,0.67993,420199997.0
2006-02-01 18:57:00,0.67996,0.68,0.67993,0.67993,392299997.0
2006-02-01 18:58:00,0.6799,0.67995,0.6799,0.67992,943099998.0
2006-02-01 18:59:00,0.6799,0.67995,0.6799,0.6799,656999999.0
2006-02-01 19:00:00,0.6799,0.67995,0.6799,0.67995,463399999.0
2006-02-01 19:01:00,0.67993,0.67993,0.67983,0.67983,134900000.0
2006-02-01 19:02:00,0.67981,0.67985,0.67977,0.67977,560000001.0
2006-02-01 19:03:00,0.67971,0.67975,0.67966,0.67967,422199999.0
2006-02-01 19:04:00,0.67972,0.67988,0.67972,0.67988,450100002.0
2006-02-01 19:05:00,0.67988,0.68001,0.67988,0.67997,559799997.0
2006-02-01 19:06:00,0.67992,0.67998,0.67987,0.67987,504899996.0
2006-02-01 19:07:00,0.67993,0.67996,0.67987,0.67987,289200000.0
2006-02-01 19:08:00,0.67989,0.67989,0.67975,0.6798,900499997.0
2006-02-01 19:09:00,0.67979,0.67989,0.67978,0.67984,647099994.0
2006-02-01 19:10:00,0.67983,0.67983,0.67974,0.6798,485300000.0
2006-02-01 19:11:00,0.67979,0.67993,0.67979,0.67993,215900004.0
2006-02-01 19:12:00,0.67991,0.67994,0.6799,0.6799,200899999.0
2006-02-01 19:13:00,0.67988,0.67991,0.6798,0.6798,322400006.0
2006-02-01 19:14:00,0.6798,0.67988,0.6798,0.67983,286500003.0
2006-02-01 19:15:00,0.67983,0.67983,0.67973,0.67977,554800000.0
2006-02-01 19:16:00,0.67981,0.67988,0.67981,0.67988,216200005.0
2006-02-01 19:17:00,0.6799,0.67998,0.67988,0.6799,166599998.0
2006-02-01 19:18:00,0.67988,0.67992,0.67986,0.67992,299999996.0
2006-02-01 19:19:00,0.67988,0.67988,0.67978,0.67981,485600005.0
2006-02-01 19:20:00,0.67977,0.67987,0.67977,0.67982,338599996.0
2006-02-01 19:21:00,0.67982,0.67984,0.67977,0.67978,330599999.0
2006-02-01 19:22:00,0.6798,0.67983,0.67972,0.6798,257400003.0
2006-02-01 19:23:00,0.67977,0.6799,0.67977,0.67983,387200008.0
2006-02-01 19:24:00,0.6798,0.67983,0.67978,0.6798,150699997.0
2006-02-01 19:25:00,0.67977,0.67982,0.67972,0.67978,195399994.0
2006-02-01 19:26:00,0.67976,0.67976,0.67962,0.67962,443899995.0
2006-02-01 19:27:00,0.67962,0.67969,0.67961,0.67966,661100004.0
2006-02-01 19:28:00,0.67962,0.67968,0.6796,0.67968,279500002.0
2006-02-01 19:29:00,0.67967,0.67973,0.67965,0.67973,477099998.0
2006-02-01 19:30:00,0.67972,0.67972,0.67959,0.67959,485199997.0
2006-02-01 19:31:00,0.67956,0.67958,0.67946,0.67958,595600003.0
2006-02-01 19:32:00,0.6796,0.6796,0.67949,0.67956,396500001.0
2006-02-01 19:33:00,0.67952,0.67955,0.67946,0.67946,375600000.0
2006-02-01 19:34:00,0.67945,0.67956,0.67945,0.67954,504099998.0
2006-02-01 19:35:00,0.67953,0.67955,0.67941,0.6795,323000001.0
2006-02-01 19:36:00,0.6795,0.6795,0.67936,0.67943,611700002.0
2006-02-01 19:37:00,0.6794,0.67949,0.67934,0.67943,251999998.0
2006-02-01 19:38:00,0.67945,0.67949,0.67937,0.67943,156599998.0
2006-02-01 19:39:00,0.6794,0.67965,0.6794,0.67965,815899991.0
2006-02-01 19:40:00,0.67967,0.67976,0.67961,0.67963,645300000.0
2006-02-01 19:41:00,0.67964,0.67976,0.6796,0.67968,468300002.0
2006-02-01 19:42:00,0.67968,0.6797,0.67961,0.67966,245300003.0
2006-02-01 19:43:00,0.67968,0.6797,0.67965,0.67968,120600000.0
2006-02-01 19:44:00,0.67965,0.67967,0.67958,0.67958,329499998.0
2006-02-01 19:45:00,0.67961,0.67964,0.67957,0.67957,291300001.0
2006-02-01 19:46:00,0.67958,0.67966,0.67958,0.67965,50000000.0
2006-02-01 19:47:00,0.67956,0.67962,0.67956,0.67962,125800000.0
2006-02-01 19:48:00,0.67963,0.67965,0.67957,0.67959,167600000.0
2006-02-01 19:49:00,0.67959,0.67967,0.67959,0.67965,385900004.0
2006-02-01 19:50:00,0.67964,0.67967,0.67956,0.67965,296400000.0
2006-02-01 19:51:00,0.67965,0.67972,0.67958,0.67965,346900000.0
2006-02-01 19:52:00,0.67966,0.67971,0.67965,0.67965,173500005.0
2006-02-01 19:53:00,0.67966,0.67971,0.67961,0.67961,93699998.0
2006-02-01 19:54:00,0.67965,0.67975,0.67958,0.67975,127900003.0
2006-02-01 19:55:00,0.6798,0.6798,0.67972,0.67972,104400001.0
2006-02-01 19:56:00,0.67968,0.67973,0.67967,0.67973,187399998.0
2006-02-01 19:57:00,0.67973,0.67976,0.67955,0.67966,806699989.0
2006-02-01 19:58:00,0.67967,0.67973,0.67964,0.67967,224500002.0
2006-02-01 19:59:00,0.67969,0.67981,0.67965,0.6798,441899997.0
2006-02-01 20:00:00,0.67985,0.67989,0.6798,0.67984,166800000.0
2006-02-01 20:01:00,0.67976,0.67977,0.6797,0.67977,259500001.0
2006-02-01 20:02:00,0.67975,0.67975,0.67957,0.67957,106000003.0
2006-02-01 20:03:00,0.67959,0.67969,0.67958,0.67969,200400005.0
2006-02-01 20:04:00,0.67968,0.67968,0.67959,0.67964,195400000.0
2006-02-01 20:05:00,0.67963,0.67967,0.6796,0.67962,56100000.0
2006-02-01 20:06:00,0.67956,0.67966,0.67955,0.67965,102000001.0
2006-02-01 20:07:00,0.67962,0.67962,0.67953,0.67953,118500001.0
2006-02-01 20:08:00,0.67956,0.67966,0.67955,0.67957,736000006.0
2006-02-01 20:09:00,0.6795,0.6795,0.67941,0.6795,256699998.0
2006-02-01 20:10:00,0.67946,0.67946,0.67934,0.67938,212700001.0
2006-02-01 20:11:00,0.67939,0.67953,0.67938,0.67953,218399998.0
2006-02-01 20:12:00,0.67953,0.67953,0.67941,0.67952,1104100000.0
2006-02-01 20:13:00,0.67954,0.67964,0.67944,0.67964,316300001.0
2006-02-01 20:14:00,0.6797,0.67976,0.67965,0.67965,251399997.0
2006-02-01 20:15:00,0.67965,0.67969,0.67962,0.67962,1039100015.0
2006-02-01 20:16:00,0.6796,0.6796,0.67954,0.67955,485799997.0
2006-02-01 20:17:00,0.67955,0.67962,0.67955,0.67958,122299998.0
2006-02-01 20:18:00,0.67961,0.67964,0.67955,0.67961,435900002.0
2006-02-01 20:19:00,0.67965,0.67971,0.67961,0.67961,504500005.0
2006-02-01 20:20:00,0.67964,0.67968,0.67962,0.67968,420400002.0
2006-02-01 20:21:00,0.67969,0.67973,0.67964,0.67973,126900000.0
2006-02-01 20:22:00,0.67971,0.67971,0.67964,0.6797,110500000.0
2006-02-01 20:23:00,0.67968,0.67969,0.67964,0.67965,559999997.0
2006-02-01 20:24:00,0.6796,0.6797,0.6796,0.67962,412199999.0
2006-02-01 20:25:00,0.67959,0.67968,0.67959,0.67968,420099993.0
2006-02-01 20:26:00,0.67966,0.67966,0.67953,0.67953,820699996.0
2006-02-01 20:27:00,0.67951,0.67957,0.67951,0.67955,480600003.0
2006-02-01 20:28:00,0.67958,0.6796,0.67949,0.67955,713800004.0
2006-02-01 20:29:00,0.67958,0.67962,0.67951,0.67953,612499991.0
2006-02-01 20:30:00,0.67954,0.67964,0.67954,0.6796,1671500005.0
2006-02-01 20:31:00,0.67962,0.67967,0.67952,0.67952,937799992.0
2006-02-01 20:32:00,0.67953,0.67964,0.67951,0.67955,1450700011.0
2006-02-01 20:33:00,0.67955,0.67964,0.6795,0.6795,398099996.0
2006-02-01 20:34:00,0.67947,0.67948,0.67942,0.67942,349800000.0
2006-02-01 20:35:00,0.67947,0.67958,0.67945,0.67958,390700001.0
2006-02-01 20:36:00,0.67959,0.6796,0.67952,0.6796,364500004.0
2006-02-01 20:37:00,0.67961,0.67963,0.67955,0.67961,596500000.0
2006-02-01 20:38:00,0.67959,0.67968,0.67956,0.67956,847300004.0
2006-02-01 20:39:00,0.67955,0.67961,0.67954,0.67959,305800004.0
2006-02-01 20:40:00,0.67961,0.67968,0.6796,0.67967,321199999.0
2006-02-01 20:41:00,0.67968,0.67969,0.67962,0.67965,341300000.0
2006-02-01 20:42:00,0.67968,0.67975,0.67968,0.67975,151199999.0
2006-02-01 20:43:00,0.67975,0.67975,0.67961,0.67961,483799995.0
2006-02-01 20:44:00,0.67965,0.67967,0.67959,0.6796,1032500001.0
2006-02-01 20:45:00,0.67957,0.67966,0.67957,0.67962,499799996.0
2006-02-01 20:46:00,0.67969,0.67974,0.67967,0.67972,177600001.0
2006-02-01 20:47:00,0.67972,0.67977,0.67968,0.67972,657499995.0
2006-02-01 20:48:00,0.6797,0.67981,0.6797,0.67974,931800001.0
2006-02-01 20:49:00,0.67977,0.67982,0.67977,0.6798,209699999.0
2006-02-01 20:50:00,0.67978,0.67978,0.67966,0.67968,1407699994.0
2006-02-01 20:51:00,0.67965,0.67972,0.67965,0.6797,412099998.0
2006-02-01 20:52:00,0.67975,0.67982,0.67971,0.67977,673900004.0
2006-02-01 20:53:00,0.67982,0.67986,0.67979,0.67982,894700001.0
2006-02-01 20:54:00,0.67987,0.67993,0.67983,0.6799,711500000.0
2006-02-01 20:55:00,0.67988,0.67988,0.6798,0.67987,388999997.0
2006-02-01 20:56:00,0.67986,0.67987,0.67973,0.67975,1070699999.0
2006-02-01 20:57:00,0.67973,0.67983,0.67973,0.67983,931000005.0
2006-02-01 20:58:00,0.67985,0.67987,0.67978,0.67978,599500009.0
2006-02-01 20:59:00,0.67976,0.67982,0.67972,0.67975,1595399989.0
2006-02-01 21:00:00,0.67978,0.67985,0.67977,0.67981,1595299997.0
2006-02-01 21:01:00,0.6798,0.67981,0.67967,0.67968,1350600010.0
2006-02-01 21:02:00,0.67963,0.67963,0.67956,0.67957,435800003.0
2006-02-01 21:03:00,0.67956,0.67965,0.67955,0.67957,597500003.0
2006-02-01 21:04:00,0.67958,0.67963,0.67955,0.67957,547200001.0
2006-02-01 21:05:00,0.67955,0.67961,0.67951,0.67958,722100003.0
2006-02-01 21:06:00,0.67957,0.67957,0.67946,0.67955,556700001.0
2006-02-01 21:07:00,0.6795,0.67955,0.67949,0.67949,133199998.0
2006-02-01 21:08:00,0.67948,0.67949,0.67943,0.67943,158800001.0
2006-02-01 21:09:00,0.67952,0.67971,0.67951,0.67971,446100001.0
2006-02-01 21:10:00,0.67973,0.67973,0.67967,0.67973,197899999.0
2006-02-01 21:11:00,0.67973,0.67973,0.67967,0.67973,267499997.0
2006-02-01 21:12:00,0.67977,0.67978,0.67968,0.67978,294799999.0
2006-02-01 21:13:00,0.67981,0.67987,0.67974,0.67977,234200002.0
2006-02-01 21:14:00,0.67983,0.67983,0.67971,0.67978,589200001.0
2006-02-01 21:15:00,0.67975,0.67975,0.67962,0.67963,524200002.0
2006-02-01 21:16:00,0.67961,0.67978,0.67961,0.67978,397499999.0
2006-02-01 21:17:00,0.67983,0.67984,0.67956,0.67959,135099997.0
2006-02-01 21:18:00,0.67949,0.67949,0.67941,0.67948,85699998.0
2006-02-01 21:19:00,0.67944,0.67954,0.67943,0.67945,685299996.0
2006-02-01 21:20:00,0.67952,0.67959,0.67949,0.67953,863699994.0
2006-02-01 21:21:00,0.67951,0.67951,0.67918,0.6793,372300004.0
2006-02-01 21:22:00,0.67934,0.67934,0.67917,0.67928,699899996.0
2006-02-01 21:23:00,0.6793,0.67936,0.67925,0.67935,138400002.0
2006-02-01 21:24:00,0.67936,0.67945,0.67927,0.67927,238399994.0
2006-02-01 21:25:00,0.67929,0.67949,0.67929,0.67943,248900002.0
2006-02-01 21:26:00,0.67943,0.67943,0.67933,0.67938,137900001.0
2006-02-01 21:27:00,0.67943,0.67944,0.67937,0.67944,208999999.0
2006-02-01 21:28:00,0.67946,0.67952,0.67945,0.67948,188299999.0
2006-02-01 21:29:00,0.6795,0.67953,0.67946,0.67946,183999999.0
2006-02-01 21:30:00,0.67947,0.67955,0.67938,0.67955,237900000.0
2006-02-01 21:31:00,0.67954,0.67955,0.67943,0.67951,194399999.0
2006-02-01 21:32:00,0.67953,0.6796,0.67953,0.67955,732400004.0
2006-02-01 21:33:00,0.67955,0.67958,0.67949,0.67952,387300004.0
2006-02-01 21:34:00,0.67951,0.67954,0.67949,0.67951,565999990.0
2006-02-01 21:35:00,0.67957,0.67966,0.67948,0.67956,291000000.0
2006-02-01 21:36:00,0.67961,0.67965,0.67956,0.67956,256199997.0
2006-02-01 21:37:00,0.6796,0.67963,0.67955,0.67957,266200000.0
2006-02-01 21:38:00,0.67957,0.67971,0.67957,0.67967,147099998.0
2006-02-01 21:39:00,0.67959,0.67961,0.67955,0.67955,80000000.0
2006-02-01 21:40:00,0.67949,0.67955,0.67945,0.67947,227499999.0
2006-02-01 21:41:00,0.67955,0.67978,0.67955,0.67978,72699999.0
2006-02-01 21:42:00,0.67977,0.67979,0.6797,0.67978,141800004.0
2006-02-01 21:43:00,0.67977,0.67982,0.67968,0.67978,276499999.0
2006-02-01 21:44:00,0.67978,0.67988,0.67978,0.67988,648700009.0
2006-02-01 21:45:00,0.6799,0.67996,0.67988,0.67996,95400001.0
2006-02-01 21:46:00,0.67998,0.67998,0.67978,0.67985,452899998.0
2006-02-01 21:47:00,0.67986,0.67996,0.67984,0.6799,302900000.0
2006-02-01 21:48:00,0.67993,0.67993,0.67983,0.67983,174299999.0
2006-02-01 21:49:00,0.67981,0.67982,0.67977,0.67977,232899997.0
2006-02-01 21:50:00,0.67972,0.67987,0.67972,0.67987,133000002.0
2006-02-01 21:51:00,0.6799,0.67997,0.67985,0.67985,198700001.0
2006-02-01 21:52:00,0.67982,0.67989,0.67982,0.67984,76600001.0
2006-02-01 21:53:00,0.67991,0.67991,0.67984,0.67984,67799998.0
2006-02-01 21:54:00,0.67984,0.68003,0.67984,0.68003,324800001.0
2006-02-01 21:55:00,0.68,0.68,0.67992,0.67994,189700004.0
2006-02-01 21:56:00,0.67997,0.67999,0.67976,0.67976,182800002.0
2006-02-01 21:57:00,0.6798,0.67987,0.67976,0.6798,347599998.0
2006-02-01 21:58:00,0.67976,0.67986,0.67975,0.67985,158700001.0
2006-02-01 21:59:00,0.67981,0.67997,0.67979,0.67997,333300000.0
2006-02-01 22:00:00,0.67994,0.68003,0.67991,0.67994,269100004.0
2006-02-01 22:01:00,0.67995,0.68003,0.67989,0.68,458999997.0
2006-02-01 22:02:00,0.67999,0.67999,0.67982,0.67982,557799998.0
2006-02-01 22:03:00,0.6798,0.67987,0.6798,0.67983,485099999.0
2006-02-01 22:04:00,0.67983,0.67988,0.67978,0.67983,251300001.0
2006-02-01 22:05:00,0.67982,0.6799,0.6798,0.67982,194199998.0
2006-02-01 22:06:00,0.67986,0.67988,0.67983,0.67983,78099999.0
2006-02-01 22:07:00,0.67977,0.6798,0.67975,0.6798,169200005.0
2006-02-01 22:08:00,0.67979,0.67987,0.67978,0.6798,246000008.0
2006-02-01 22:09:00,0.67982,0.67992,0.67979,0.67992,205800001.0
2006-02-01 22:10:00,0.6799,0.67998,0.67988,0.67993,114699998.0
2006-02-01 22:11:00,0.67995,0.67995,0.67991,0.67995,58899999.0
2006-02-01 22:12:00,0.67998,0.68007,0.67998,0.68002,364900007.0
2006-02-01 22:13:00,0.68001,0.68011,0.68,0.68011,133299999.0
2006-02-01 22:14:00,0.68015,0.68015,0.68003,0.68003,162899995.0
2006-02-01 22:15:00,0.68,0.68005,0.67994,0.67997,559899998.0
2006-02-01 22:16:00,0.67997,0.67999,0.67992,0.67997,599999995.0
2006-02-01 22:17:00,0.68002,0.68002,0.67992,0.67993,46200000.0
2006-02-01 22:18:00,0.67995,0.67998,0.67988,0.67988,178500001.0
2006-02-01 22:19:00,0.67991,0.67993,0.67988,0.67988,109600002.0
2006-02-01 22:20:00,0.67986,0.67991,0.67983,0.67991,93599998.0
2006-02-01 22:21:00,0.6799,0.6799,0.67981,0.67987,414800000.0
2006-02-01 22:22:00,0.67987,0.6799,0.67985,0.67985,339500003.0
2006-02-01 22:23:00,0.67985,0.68,0.67985,0.67988,430599999.0
2006-02-01 22:24:00,0.6799,0.67993,0.67986,0.67991,298699999.0
2006-02-01 22:25:00,0.6799,0.67995,0.6799,0.67995,203200001.0
2006-02-01 22:26:00,0.67991,0.67994,0.67987,0.67988,297099993.0
2006-02-01 22:27:00,0.67989,0.67991,0.67988,0.67988,84699999.0
2006-02-01 22:28:00,0.67994,0.67999,0.67994,0.67995,137500000.0
2006-02-01 22:29:00,0.67998,0.67998,0.67985,0.67985,287999998.0
2006-02-01 22:30:00,0.67989,0.67995,0.67989,0.67992,125100001.0
2006-02-01 22:31:00,0.67991,0.67991,0.67988,0.67989,125499998.0
2006-02-01 22:32:00,0.67992,0.67992,0.67987,0.6799,276999999.0
2006-02-01 22:33:00,0.6799,0.67993,0.6799,0.6799,118900001.0
2006-02-01 22:34:00,0.6799,0.67996,0.6799,0.67994,278600001.0
2006-02-01 22:35:00,0.67995,0.67995,0.67989,0.67995,232299995.0
2006-02-01 22:36:00,0.67995,0.67997,0.67993,0.67995,69799998.0
2006-02-01 22:37:00,0.67995,0.67995,0.6799,0.6799,208200003.0
2006-02-01 22:38:00,0.67993,0.67993,0.67992,0.67992,57599999.0
2006-02-01 22:39:00,0.6799,0.6799,0.67984,0.67987,386800002.0
2006-02-01 22:40:00,0.67984,0.67985,0.67979,0.67985,412999996.0
2006-02-01 22:41:00,0.67985,0.67993,0.67985,0.67993,270699998.0
2006-02-01 22:42:00,0.67992,0.67998,0.67988,0.67988,224299998.0
2006-02-01 22:43:00,0.6799,0.67994,0.67988,0.6799,185899997.0
2006-02-01 22:44:00,0.6799,0.6799,0.67987,0.6799,157499999.0
2006-02-01 22:45:00,0.67992,0.67992,0.67983,0.67985,145199998.0
2006-02-01 22:46:00,0.67983,0.67988,0.6798,0.67985,153799997.0
2006-02-01 22:47:00,0.6799,0.67991,0.6798,0.6798,107000000.0
2006-02-01 22:48:00,0.6798,0.6799,0.67974,0.67974,477499998.0
2006-02-01 22:49:00,0.67985,0.67985,0.67976,0.67976,149199996.0
2006-02-01 22:50:00,0.6798,0.67982,0.67977,0.67977,143700000.0
2006-02-01 22:51:00,0.67978,0.67978,0.67975,0.67978,130899994.0
2006-02-01 22:52:00,0.6798,0.6798,0.67976,0.67976,109500002.0
2006-02-01 22:53:00,0.67973,0.67978,0.67971,0.67976,90300001.0
2006-02-01 22:54:00,0.67977,0.67985,0.67976,0.67982,134700002.0
2006-02-01 22:55:00,0.67982,0.67985,0.6798,0.67985,52299998.0
2006-02-01 22:56:00,0.67985,0.67985,0.67977,0.67978,94300000.0
2006-02-01 22:57:00,0.67975,0.67978,0.67973,0.67977,152899997.0
2006-02-01 22:58:00,0.67977,0.6798,0.6797,0.67975,291999998.0
2006-02-01 22:59:00,0.67975,0.6798,0.67963,0.67963,254400003.0
2006-02-01 23:00:00,0.67945,0.67981,0.67945,0.67979,89900002.0
2006-02-01 23:01:00,0.67984,0.67988,0.67978,0.6798,175700001.0
2006-02-01 23:02:00,0.67982,0.67992,0.67982,0.67985,187700001.0
2006-02-01 23:03:00,0.67985,0.6799,0.67985,0.6799,164799999.0
2006-02-01 23:04:00,0.6799,0.67992,0.67977,0.67977,84700000.0
2006-02-01 23:05:00,0.67976,0.67983,0.67974,0.67983,150300001.0
2006-02-01 23:06:00,0.67983,0.67983,0.67974,0.67975,109400003.0
2006-02-01 23:07:00,0.67974,0.67977,0.6797,0.67975,167399998.0
2006-02-01 23:08:00,0.67975,0.67981,0.67971,0.67971,128900003.0
2006-02-01 23:09:00,0.67976,0.67981,0.67972,0.6798,187700000.0
2006-02-01 23:10:00,0.6798,0.67982,0.67974,0.67977,53799999.0
2006-02-01 23:11:00,0.67979,0.67982,0.67972,0.67974,209400001.0
2006-02-01 23:12:00,0.67971,0.67978,0.67968,0.67978,97300002.0
2006-02-01 23:13:00,0.67974,0.67977,0.67972,0.67974,220199995.0
2006-02-01 23:14:00,0.67973,0.67978,0.6797,0.67972,134100000.0
2006-02-01 23:15:00,0.67971,0.67972,0.67962,0.67962,56999999.0
2006-02-01 23:16:00,0.67965,0.67968,0.67965,0.67968,88700001.0
2006-02-01 23:17:00,0.6798,0.6798,0.6797,0.67975,217299998.0
2006-02-01 23:18:00,0.67966,0.67966,0.67962,0.67962,9700000.0
2006-02-01 23:19:00,0.67971,0.67977,0.67966,0.67966,132600001.0
2006-02-01 23:20:00,0.67962,0.67969,0.67962,0.67969,109799997.0
2006-02-01 23:21:00,0.67964,0.67964,0.67957,0.67957,38800000.0
2006-02-01 23:22:00,0.67955,0.67965,0.67955,0.67963,29200000.0
2006-02-01 23:23:00,0.67958,0.6796,0.67951,0.67956,206900000.0
2006-02-01 23:24:00,0.67953,0.67959,0.67953,0.67959,128900000.0
2006-02-01 23:25:00,0.67966,0.67966,0.6796,0.67962,111300001.0
2006-02-01 23:26:00,0.67955,0.67962,0.67955,0.67961,141199996.0
2006-02-01 23:27:00,0.67958,0.67958,0.67949,0.67952,127999998.0
2006-02-01 23:28:00,0.67956,0.67956,0.67949,0.67953,109300003.0
2006-02-01 23:29:00,0.67951,0.67967,0.6795,0.67955,238499996.0
2006-02-01 23:30:00,0.67956,0.67956,0.67948,0.67952,200400000.0
2006-02-01 23:31:00,0.67956,0.6796,0.67952,0.6796,214399999.0
2006-02-01 23:32:00,0.67961,0.67961,0.67954,0.67955,147400004.0
2006-02-01 23:33:00,0.67957,0.67958,0.67953,0.67956,276300000.0
2006-02-01 23:34:00,0.67956,0.67956,0.67942,0.67944,114999998.0
2006-02-01 23:35:00,0.67955,0.67971,0.67955,0.67966,94599999.0
2006-02-01 23:36:00,0.67964,0.67968,0.67964,0.67968,20100000.0
2006-02-01 23:37:00,0.67976,0.67976,0.67964,0.6797,145099999.0
2006-02-01 23:38:00,0.67973,0.67986,0.67973,0.67982,109899998.0
2006-02-01 23:39:00,0.67986,0.67986,0.67981,0.67981,123599999.0
2006-02-01 23:40:00,0.67978,0.67978,0.67975,0.67975,106399997.0
2006-02-01 23:41:00,0.67977,0.67977,0.6797,0.67973,126100000.0
2006-02-01 23:42:00,0.67978,0.67986,0.67977,0.6798,268399991.0
2006-02-01 23:43:00,0.67978,0.67978,0.67972,0.67972,90600001.0
2006-02-01 23:44:00,0.6797,0.67976,0.6797,0.67974,121900002.0
2006-02-01 23:45:00,0.67965,0.67969,0.67965,0.67969,53900001.0
2006-02-01 23:46:00,0.6797,0.6797,0.67965,0.67965,67699998.0
2006-02-01 23:47:00,0.67964,0.67969,0.67964,0.67964,203300000.0
2006-02-01 23:48:00,0.67968,0.67974,0.67967,0.67967,114300001.0
2006-02-01 23:49:00,0.67971,0.67972,0.67964,0.67966,280900001.0
2006-02-01 23:50:00,0.67968,0.67973,0.67966,0.67968,238500003.0
2006-02-01 23:51:00,0.67964,0.67968,0.6796,0.6796,143700002.0
2006-02-01 23:52:00,0.6796,0.67973,0.6796,0.6797,170200000.0
2006-02-01 23:53:00,0.6797,0.67987,0.6797,0.67975,152899998.0
2006-02-01 23:54:00,0.67974,0.67979,0.67966,0.67975,242700000.0
2006-02-01 23:55:00,0.6798,0.67984,0.67976,0.67984,149600000.0
2006-02-01 23:56:00,0.67982,0.67994,0.67981,0.67981,198499997.0
2006-02-01 23:57:00,0.67979,0.67985,0.67976,0.67978,122600000.0
2006-02-01 23:58:00,0.67978,0.67978,0.67947,0.67974,109000000.0
2006-02-01 23:59:00,0.67977,0.6798,0.67977,0.6798,137200001.0
2006-02-02 00:00:00,0.67977,0.67982,0.67975,0.67975,116500000.0
2006-02-02 00:01:00,0.67988,0.67993,0.67964,0.67979,237600001.0
2006-02-02 00:02:00,0.6798,0.67993,0.67967,0.67984,218500002.0
2006-02-02 00:03:00,0.67978,0.67996,0.67967,0.67996,119200001.0
2006-02-02 00:04:00,0.67998,0.68003,0.67972,0.67975,125100000.0
2006-02-02 00:05:00,0.67982,0.68001,0.67972,0.67989,184799995.0
2006-02-02 00:06:00,0.67968,0.68003,0.67964,0.6799,180999998.0
2006-02-02 00:07:00,0.67989,0.67997,0.67959,0.67973,121300002.0
2006-02-02 00:08:00,0.67973,0.67993,0.67967,0.67984,242699999.0
2006-02-02 00:09:00,0.6801,0.68014,0.67981,0.67986,145399999.0
2006-02-02 00:10:00,0.67992,0.68006,0.67971,0.67984,103199999.0
2006-02-02 00:11:00,0.68,0.68008,0.6798,0.68008,129400001.0
2006-02-02 00:12:00,0.68002,0.68002,0.67976,0.67996,98300002.0
2006-02-02 00:13:00,0.68004,0.68006,0.67975,0.67979,230999998.0
2006-02-02 00:14:00,0.67967,0.67998,0.67965,0.67986,216700002.0
2006-02-02 00:15:00,0.67978,0.67997,0.67967,0.67975,194399997.0
2006-02-02 00:16:00,0.67973,0.67985,0.67956,0.67962,200299999.0
2006-02-02 00:17:00,0.67977,0.67991,0.67962,0.67963,183299999.0
2006-02-02 00:18:00,0.6795,0.67979,0.6795,0.67978,100899999.0
2006-02-02 00:19:00,0.67962,0.67985,0.67952,0.67985,205300003.0
2006-02-02 00:20:00,0.67987,0.67995,0.67945,0.67967,194900000.0
2006-02-02 00:21:00,0.67969,0.67981,0.67965,0.6797,97900001.0
2006-02-02 00:22:00,0.67965,0.67973,0.67951,0.67962,202200002.0
2006-02-02 00:23:00,0.67978,0.67978,0.67974,0.67974,52699999.0
2006-02-02 00:24:00,0.67976,0.67978,0.67973,0.67977,124100000.0
2006-02-02 00:25:00,0.67975,0.67977,0.67972,0.67972,25500000.0
2006-02-02 00:26:00,0.67976,0.6798,0.67974,0.6798,91800001.0
2006-02-02 00:27:00,0.6798,0.6798,0.67967,0.67972,63000001.0
2006-02-02 00:28:00,0.67975,0.6798,0.67974,0.6798,56900000.0
2006-02-02 00:29:00,0.67981,0.67981,0.67968,0.67968,110000003.0
2006-02-02 00:30:00,0.67976,0.67977,0.6797,0.6797,70200000.0
2006-02-02 00:31:00,0.6797,0.67973,0.6797,0.67973,49399999.0
2006-02-02 00:32:00,0.67976,0.67977,0.67972,0.67974,62199998.0
2006-02-02 00:33:00,0.67971,0.67986,0.67971,0.67974,181600003.0
2006-02-02 00:34:00,0.67965,0.6797,0.67962,0.67962,157400001.0
2006-02-02 00:35:00,0.67955,0.67965,0.67955,0.67965,162599999.0
2006-02-02 00:36:00,0.67959,0.6796,0.67957,0.6796,163700003.0
2006-02-02 00:37:00,0.67965,0.6797,0.6796,0.67964,74699998.0
2006-02-02 00:38:00,0.67963,0.67968,0.6796,0.67968,111099999.0
2006-02-02 00:39:00,0.67961,0.67961,0.6795,0.67953,99499999.0
2006-02-02 00:40:00,0.67953,0.67953,0.67943,0.67948,89399998.0
2006-02-02 00:41:00,0.67949,0.67958,0.67948,0.67958,210800002.0
2006-02-02 00:42:00,0.67953,0.67953,0.67941,0.67946,136800000.0
2006-02-02 00:43:00,0.67946,0.67953,0.67946,0.67949,265299997.0
2006-02-02 00:44:00,0.67956,0.67956,0.67942,0.67951,124700001.0
2006-02-02 00:45:00,0.67954,0.67954,0.67943,0.67946,80600000.0
2006-02-02 00:46:00,0.67947,0.67947,0.67932,0.67934,151600001.0
2006-02-02 00:47:00,0.67927,0.67927,0.67919,0.6792,135100000.0
2006-02-02 00:48:00,0.67914,0.67914,0.67898,0.67898,252199998.0
2006-02-02 00:49:00,0.67897,0.67897,0.67882,0.67883,191799997.0
2006-02-02 00:50:00,0.67885,0.6789,0.67878,0.67882,262800000.0
2006-02-02 00:51:00,0.67876,0.67907,0.67873,0.67907,224400000.0
2006-02-02 00:52:00,0.67906,0.6791,0.67892,0.67892,123100005.0
2006-02-02 00:53:00,0.67891,0.67915,0.67891,0.67915,67200000.0
2006-02-02 00:54:00,0.67924,0.67924,0.6791,0.6791,105999998.0
2006-02-02 00:55:00,0.67917,0.67927,0.67917,0.67922,262800002.0
2006-02-02 00:56:00,0.67923,0.6793,0.67921,0.67921,142700004.0
2006-02-02 00:57:00,0.67917,0.67922,0.67917,0.67922,225200001.0
2006-02-02 00:58:00,0.67928,0.6793,0.67912,0.67912,189800000.0
2006-02-02 00:59:00,0.67919,0.67934,0.67919,0.67932,129299999.0
2006-02-02 01:00:00,0.67931,0.67932,0.67924,0.67924,97599998.0
2006-02-02 01:01:00,0.67928,0.67937,0.67928,0.67932,47000000.0
2006-02-02 01:02:00,0.67931,0.67934,0.67931,0.67934,58200001.0
2006-02-02 01:03:00,0.67937,0.67941,0.67934,0.67937,285300000.0
2006-02-02 01:04:00,0.67931,0.67938,0.6793,0.67938,229199999.0
2006-02-02 01:05:00,0.67939,0.67942,0.67937,0.67941,75100002.0
2006-02-02 01:06:00,0.6794,0.6794,0.67937,0.6794,140400002.0
2006-02-02 01:07:00,0.67937,0.67942,0.67932,0.67932,119800002.0
2006-02-02 01:08:00,0.67935,0.6794,0.67934,0.67934,122800004.0
2006-02-02 01:09:00,0.67935,0.67935,0.6793,0.67933,141400000.0
2006-02-02 01:10:00,0.67935,0.67935,0.6793,0.6793,321799998.0
2006-02-02 01:11:00,0.67933,0.67942,0.67933,0.6794,140799997.0
2006-02-02 01:12:00,0.67936,0.6794,0.67932,0.67933,157700000.0
2006-02-02 01:13:00,0.67932,0.67935,0.67932,0.67935,193499999.0
2006-02-02 01:14:00,0.67932,0.67935,0.6793,0.67933,219699999.0
2006-02-02 01:15:00,0.67931,0.67937,0.67931,0.67933,119300000.0
2006-02-02 01:16:00,0.67932,0.67935,0.67927,0.67935,97199998.0
2006-02-02 01:17:00,0.67935,0.67935,0.67932,0.67932,80299998.0
2006-02-02 01:18:00,0.6793,0.67935,0.6793,0.67935,52699998.0
2006-02-02 01:19:00,0.67937,0.67944,0.67937,0.6794,68499999.0
2006-02-02 01:20:00,0.67941,0.67944,0.67936,0.67941,249500001.0
2006-02-02 01:21:00,0.67938,0.67944,0.67938,0.67944,102800001.0
2006-02-02 01:22:00,0.67946,0.67946,0.67939,0.67941,42300001.0
2006-02-02 01:23:00,0.67938,0.67938,0.67934,0.67934,20600000.0
2006-02-02 01:24:00,0.67934,0.6794,0.67932,0.67935,71000000.0
2006-02-02 01:25:00,0.67933,0.67933,0.67933,0.67933,20700001.0
2006-02-02 01:26:00,0.67937,0.67937,0.67935,0.67935,61399999.0
2006-02-02 01:27:00,0.67942,0.67943,0.67936,0.67936,149399997.0
2006-02-02 01:28:00,0.67942,0.67943,0.67938,0.67938,148199995.0
2006-02-02 01:29:00,0.6794,0.6794,0.67936,0.67939,108900000.0
2006-02-02 01:30:00,0.67934,0.67936,0.67931,0.67934,140099995.0
2006-02-02 01:31:00,0.67936,0.67946,0.67936,0.67942,96900003.0
2006-02-02 01:32:00,0.67945,0.67954,0.67945,0.67953,65499998.0
2006-02-02 01:33:00,0.67957,0.67964,0.67952,0.67952,221900000.0
2006-02-02 01:34:00,0.67956,0.67957,0.67949,0.67949,85399998.0
2006-02-02 01:35:00,0.6795,0.67957,0.6795,0.6795,140599999.0
2006-02-02 01:36:00,0.67955,0.67959,0.67955,0.67956,40599999.0
2006-02-02 01:37:00,0.6796,0.67968,0.67957,0.67968,116000000.0
2006-02-02 01:38:00,0.67966,0.6797,0.67956,0.67965,111400004.0
2006-02-02 01:39:00,0.67968,0.67968,0.67957,0.6796,136999998.0
2006-02-02 01:40:00,0.67955,0.67965,0.67955,0.67963,147500003.0
2006-02-02 01:41:00,0.67963,0.67967,0.67961,0.67963,234600004.0
2006-02-02 01:42:00,0.67963,0.67965,0.6796,0.67962,101599998.0
2006-02-02 01:43:00,0.67965,0.67965,0.67963,0.67963,34200001.0
2006-02-02 01:44:00,0.67966,0.67968,0.67963,0.67963,230700001.0
2006-02-02 01:45:00,0.67966,0.67967,0.67957,0.67963,45500000.0
2006-02-02 01:46:00,0.67965,0.67965,0.6796,0.6796,154699999.0
2006-02-02 01:47:00,0.67963,0.67968,0.67962,0.67968,303899997.0
2006-02-02 01:48:00,0.67963,0.67965,0.67962,0.67965,136899999.0
2006-02-02 01:49:00,0.67962,0.67965,0.6796,0.6796,141999998.0
2006-02-02 01:50:00,0.6796,0.67965,0.6796,0.6796,67900000.0
2006-02-02 01:51:00,0.67963,0.67963,0.67955,0.67958,63299999.0
2006-02-02 01:52:00,0.6796,0.67964,0.67958,0.67964,130499998.0
2006-02-02 01:53:00,0.67962,0.67967,0.67961,0.67965,126499998.0
2006-02-02 01:54:00,0.67964,0.67976,0.67961,0.67968,107600000.0
2006-02-02 01:55:00,0.6797,0.67973,0.67968,0.67969,86499999.0
2006-02-02 01:56:00,0.67967,0.67969,0.67963,0.67963,114300000.0
2006-02-02 01:57:00,0.67963,0.67968,0.67963,0.67966,150299997.0
2006-02-02 01:58:00,0.67962,0.67965,0.67962,0.67965,72699999.0
2006-02-02 01:59:00,0.67967,0.67969,0.67965,0.67967,110400000.0
2006-02-02 02:00:00,0.67967,0.67978,0.67967,0.67969,116000003.0
2006-02-02 02:01:00,0.67975,0.67978,0.6797,0.67975,239699999.0
2006-02-02 02:02:00,0.67972,0.67975,0.67972,0.67975,150000001.0
2006-02-02 02:03:00,0.6797,0.67972,0.6797,0.67972,36099999.0
2006-02-02 02:04:00,0.67976,0.67979,0.67969,0.67979,48600001.0
2006-02-02 02:05:00,0.6798,0.67985,0.67975,0.67985,271000000.0
2006-02-02 02:06:00,0.67984,0.67991,0.67978,0.67978,179000002.0
2006-02-02 02:07:00,0.67978,0.67978,0.67973,0.67976,296200002.0
2006-02-02 02:08:00,0.67979,0.67984,0.67977,0.67977,100599998.0
2006-02-02 02:09:00,0.67979,0.67979,0.67974,0.67976,115600001.0
2006-02-02 02:10:00,0.67978,0.6798,0.67977,0.67977,52599998.0
2006-02-02 02:11:00,0.67977,0.67981,0.67977,0.67978,106100000.0
2006-02-02 02:12:00,0.67977,0.67977,0.67968,0.67972,162700000.0
2006-02-02 02:13:00,0.67969,0.67981,0.67969,0.67981,97800001.0
2006-02-02 02:14:00,0.67977,0.6798,0.67975,0.67975,71500000.0
2006-02-02 02:15:00,0.67972,0.67979,0.67972,0.67977,78299999.0
2006-02-02 02:16:00,0.67981,0.67988,0.67981,0.67985,144300001.0
2006-02-02 02:17:00,0.67984,0.67993,0.67984,0.67992,165099996.0
2006-02-02 02:18:00,0.67988,0.67988,0.67978,0.67988,107600000.0
2006-02-02 02:19:00,0.67991,0.67991,0.67978,0.67978,144800002.0
2006-02-02 02:20:00,0.67972,0.6798,0.67972,0.67975,113900002.0
2006-02-02 02:21:00,0.6797,0.67972,0.6797,0.67972,67200000.0
2006-02-02 02:22:00,0.67972,0.67984,0.67972,0.67984,43500000.0
2006-02-02 02:23:00,0.67985,0.67988,0.67982,0.67988,75100000.0
2006-02-02 02:24:00,0.67985,0.67985,0.67977,0.67983,35900000.0
2006-02-02 02:25:00,0.67983,0.67983,0.67974,0.67977,65600002.0
2006-02-02 02:26:00,0.67977,0.67982,0.67977,0.67982,63299999.0
2006-02-02 02:27:00,0.67978,0.67982,0.67975,0.67975,126600000.0
2006-02-02 02:28:00,0.67978,0.67984,0.67975,0.67975,191099999.0
2006-02-02 02:29:00,0.67978,0.6798,0.67975,0.6798,106900001.0
2006-02-02 02:30:00,0.67979,0.67985,0.67979,0.67979,192399995.0
2006-02-02 02:31:00,0.67976,0.67986,0.67976,0.6798,88500001.0
2006-02-02 02:32:00,0.67978,0.67982,0.67975,0.67982,176799997.0
2006-02-02 02:33:00,0.67985,0.67986,0.67976,0.6798,142800000.0
2006-02-02 02:34:00,0.67982,0.67986,0.6798,0.67982,147900003.0
2006-02-02 02:35:00,0.6798,0.67983,0.6798,0.67983,45599998.0
2006-02-02 02:36:00,0.67983,0.67985,0.67978,0.67983,298500000.0
2006-02-02 02:37:00,0.67984,0.6799,0.67984,0.67986,182700000.0
2006-02-02 02:38:00,0.67987,0.67988,0.67982,0.67985,116600000.0
2006-02-02 02:39:00,0.67979,0.67979,0.6797,0.6797,103500002.0
2006-02-02 02:40:00,0.67976,0.67983,0.67973,0.67983,96400000.0
2006-02-02 02:41:00,0.6798,0.67986,0.67976,0.67977,188299996.0
2006-02-02 02:42:00,0.67971,0.67977,0.6797,0.6797,160700002.0
2006-02-02 02:43:00,0.67976,0.67981,0.67972,0.67977,180699996.0
2006-02-02 02:44:00,0.67972,0.67979,0.67972,0.67979,126500002.0
2006-02-02 02:45:00,0.67975,0.67977,0.67973,0.67973,142099999.0
2006-02-02 02:46:00,0.67971,0.67978,0.67971,0.67972,112899999.0
2006-02-02 02:47:00,0.67972,0.67972,0.67972,0.67972,85599998.0
2006-02-02 02:48:00,0.67972,0.67972,0.6797,0.6797,69400000.0
2006-02-02 02:49:00,0.67973,0.67973,0.67969,0.67969,59000000.0
2006-02-02 02:50:00,0.67967,0.67969,0.67964,0.67969,174099998.0
2006-02-02 02:51:00,0.67968,0.67968,0.67965,0.67968,96500001.0
2006-02-02 02:52:00,0.67968,0.6797,0.67963,0.67966,65400000.0
2006-02-02 02:53:00,0.67967,0.67967,0.67964,0.67967,23300000.0
2006-02-02 02:54:00,0.67966,0.6797,0.67964,0.67968,165900000.0
2006-02-02 02:55:00,0.67964,0.67965,0.6796,0.67965,147100000.0
2006-02-02 02:56:00,0.67964,0.67968,0.67961,0.67966,103600003.0
2006-02-02 02:57:00,0.67964,0.67972,0.67964,0.67972,268900003.0
2006-02-02 02:58:00,0.67972,0.67985,0.6797,0.67985,95999999.0
2006-02-02 02:59:00,0.67983,0.67985,0.6798,0.67983,59000001.0
2006-02-02 03:00:00,0.67985,0.67985,0.67983,0.67983,53500000.0
2006-02-02 03:01:00,0.67977,0.67977,0.6797,0.67975,189800003.0
2006-02-02 03:02:00,0.67982,0.67983,0.67982,0.67983,24600000.0
2006-02-02 03:03:00,0.67981,0.67983,0.67977,0.67978,94100000.0
2006-02-02 03:04:00,0.67978,0.67985,0.67975,0.67975,253599999.0
2006-02-02 03:05:00,0.67978,0.67984,0.67977,0.67978,154500000.0
2006-02-02 03:06:00,0.67981,0.67981,0.67971,0.67977,98000000.0
2006-02-02 03:07:00,0.67971,0.67978,0.67971,0.67978,220499994.0
2006-02-02 03:08:00,0.67976,0.67978,0.67974,0.67977,76900000.0
2006-02-02 03:09:00,0.67982,0.67987,0.67978,0.67978,120200000.0
2006-02-02 03:10:00,0.67982,0.67983,0.67977,0.67978,91099999.0
2006-02-02 03:11:00,0.67978,0.67978,0.67969,0.67972,155100003.0
2006-02-02 03:12:00,0.67973,0.6799,0.67972,0.67989,79900001.0
2006-02-02 03:13:00,0.67995,0.67998,0.67995,0.67998,47100002.0
2006-02-02 03:14:00,0.68003,0.68003,0.67996,0.68,141499997.0
2006-02-02 03:15:00,0.67997,0.68004,0.67994,0.67998,134099999.0
2006-02-02 03:16:00,0.68002,0.68003,0.67999,0.67999,146600003.0
2006-02-02 03:17:00,0.68005,0.68005,0.68,0.68002,173000004.0
2006-02-02 03:18:00,0.68002,0.68007,0.68,0.68007,142699996.0
2006-02-02 03:19:00,0.68003,0.68003,0.67993,0.67994,106599999.0
2006-02-02 03:20:00,0.67997,0.68001,0.67993,0.67996,146100003.0
2006-02-02 03:21:00,0.67993,0.67993,0.67982,0.67989,200599999.0
2006-02-02 03:22:00,0.67995,0.67995,0.67978,0.67978,251299997.0
2006-02-02 03:23:00,0.67985,0.67992,0.67985,0.67992,25200000.0
2006-02-02 03:24:00,0.67994,0.67994,0.67993,0.67993,59800001.0
2006-02-02 03:25:00,0.67994,0.67994,0.67993,0.67993,25500001.0
2006-02-02 03:26:00,0.67996,0.67996,0.67985,0.67993,96799997.0
2006-02-02 03:27:00,0.67992,0.67992,0.67984,0.67992,298900000.0
2006-02-02 03:28:00,0.67988,0.67988,0.67988,0.67988,26500000.0
2006-02-02 03:29:00,0.67987,0.67987,0.67982,0.67985,105099999.0
2006-02-02 03:30:00,0.6798,0.6798,0.67973,0.6798,223500002.0
2006-02-02 03:31:00,0.67985,0.67985,0.67975,0.67975,107399998.0
2006-02-02 03:32:00,0.67973,0.67983,0.67973,0.67983,97400000.0
2006-02-02 03:33:00,0.67972,0.67972,0.67972,0.67972,24100000.0
2006-02-02 03:34:00,0.67979,0.67984,0.67973,0.67979,210100002.0
2006-02-02 03:35:00,0.67976,0.67988,0.67975,0.67988,82400001.0
2006-02-02 03:36:00,0.67988,0.67988,0.67985,0.67985,34300000.0
2006-02-02 03:37:00,0.67987,0.67991,0.67981,0.67981,148400000.0
2006-02-02 03:38:00,0.67981,0.67981,0.67965,0.67965,176400002.0
2006-02-02 03:39:00,0.67977,0.67988,0.67973,0.67987,144400000.0
2006-02-02 03:40:00,0.6798,0.67983,0.67978,0.67983,52399999.0
2006-02-02 03:41:00,0.67987,0.67991,0.67986,0.67987,230300002.0
2006-02-02 03:42:00,0.67985,0.67985,0.67982,0.67985,123699997.0
2006-02-02 03:43:00,0.67985,0.67985,0.67985,0.67985,52700002.0
2006-02-02 03:44:00,0.67984,0.67997,0.67984,0.67994,92400003.0
2006-02-02 03:45:00,0.67992,0.67995,0.67987,0.67988,222099999.0
2006-02-02 03:46:00,0.67986,0.67987,0.67971,0.67971,120799997.0
2006-02-02 03:47:00,0.67972,0.67974,0.67965,0.67965,94400001.0
2006-02-02 03:48:00,0.67964,0.67976,0.67963,0.67976,158800002.0
2006-02-02 03:49:00,0.67974,0.67974,0.67967,0.67969,251700001.0
2006-02-02 03:50:00,0.67967,0.67978,0.67967,0.6797,75799999.0
2006-02-02 03:51:00,0.67971,0.67972,0.67966,0.67967,139599996.0
2006-02-02 03:52:00,0.6797,0.67976,0.67968,0.67971,190200001.0
2006-02-02 03:53:00,0.67971,0.67971,0.67964,0.67964,24100000.0
2006-02-02 03:54:00,0.67967,0.67968,0.67962,0.67962,210099999.0
2006-02-02 03:55:00,0.67964,0.67971,0.67964,0.67971,60599999.0
2006-02-02 03:56:00,0.67979,0.67979,0.67974,0.67974,24300000.0
2006-02-02 03:57:00,0.67976,0.67976,0.67973,0.67973,87000002.0
2006-02-02 03:58:00,0.67971,0.6798,0.67971,0.67975,138199998.0
2006-02-02 03:59:00,0.6798,0.67986,0.67975,0.67986,142900002.0
2006-02-02 04:00:00,0.67986,0.6799,0.67978,0.6798,85500001.0
2006-02-02 04:01:00,0.67975,0.6798,0.67975,0.67977,89300000.0
2006-02-02 04:02:00,0.67975,0.67986,0.67975,0.67982,113400002.0
2006-02-02 04:03:00,0.67985,0.67985,0.67978,0.67978,59100000.0
2006-02-02 04:04:00,0.67987,0.67998,0.67987,0.67993,165600001.0
2006-02-02 04:05:00,0.68,0.68011,0.68,0.6801,142700001.0
2006-02-02 04:06:00,0.68,0.68004,0.67997,0.68004,108700003.0
2006-02-02 04:07:00,0.68005,0.68005,0.68005,0.68005,19900000.0
2006-02-02 04:08:00,0.68006,0.6801,0.68002,0.68006,105400001.0
2006-02-02 04:09:00,0.68009,0.68013,0.68006,0.68013,126400000.0
2006-02-02 04:10:00,0.68008,0.68008,0.68001,0.68003,103000002.0
2006-02-02 04:11:00,0.68004,0.68009,0.67999,0.68004,182800001.0
2006-02-02 04:12:00,0.68001,0.68001,0.67993,0.67998,193999997.0
2006-02-02 04:13:00,0.67999,0.67999,0.67988,0.67994,103600002.0
2006-02-02 04:14:00,0.67992,0.67992,0.67982,0.67992,169700002.0
2006-02-02 04:15:00,0.67989,0.67997,0.67989,0.67996,93299997.0
2006-02-02 04:16:00,0.67993,0.67998,0.67991,0.67993,156300000.0
2006-02-02 04:17:00,0.67994,0.68,0.67994,0.67997,124000002.0
2006-02-02 04:18:00,0.67995,0.68003,0.67995,0.67999,110799997.0
2006-02-02 04:19:00,0.68002,0.68006,0.67991,0.67991,165100000.0
2006-02-02 04:20:00,0.67987,0.67992,0.67984,0.67984,96599998.0
2006-02-02 04:21:00,0.67985,0.67989,0.67985,0.67986,192700001.0
2006-02-02 04:22:00,0.67983,0.67987,0.6798,0.6798,150100001.0
2006-02-02 04:23:00,0.67986,0.67986,0.67968,0.67973,118200003.0
2006-02-02 04:24:00,0.6797,0.67975,0.6797,0.67975,94700001.0
2006-02-02 04:25:00,0.67975,0.67975,0.67975,0.67975,57799999.0
2006-02-02 04:26:00,0.67969,0.67982,0.67969,0.67982,64299998.0
2006-02-02 04:27:00,0.67986,0.67996,0.67985,0.67996,72300000.0
2006-02-02 04:28:00,0.67993,0.67995,0.6799,0.6799,48700001.0
2006-02-02 04:29:00,0.67994,0.67998,0.67993,0.67993,85300000.0
2006-02-02 04:30:00,0.67994,0.68,0.67994,0.67996,103899999.0
2006-02-02 04:31:00,0.67998,0.68004,0.67998,0.68003,101199998.0
2006-02-02 04:32:00,0.68003,0.68003,0.67999,0.67999,65499998.0
2006-02-02 04:33:00,0.68001,0.68001,0.6799,0.67998,191299998.0
2006-02-02 04:34:00,0.67998,0.68,0.67997,0.67998,145899997.0
2006-02-02 04:35:00,0.68,0.68,0.67997,0.67997,56700002.0
2006-02-02 04:36:00,0.68,0.68,0.67992,0.67998,182800000.0
2006-02-02 04:37:00,0.6799,0.67995,0.6799,0.67992,38500001.0
2006-02-02 04:38:00,0.67992,0.67997,0.6799,0.67997,118900001.0
2006-02-02 04:39:00,0.67991,0.67992,0.67983,0.67985,255300005.0
2006-02-02 04:40:00,0.67992,0.67994,0.67989,0.67989,110000001.0
2006-02-02 04:41:00,0.67992,0.67992,0.6799,0.67992,35900001.0
2006-02-02 04:42:00,0.67995,0.67995,0.67987,0.6799,117400000.0
2006-02-02 04:43:00,0.67988,0.67993,0.67984,0.67984,92200000.0
2006-02-02 04:44:00,0.67978,0.67987,0.67977,0.67982,171199994.0
2006-02-02 04:45:00,0.67975,0.6798,0.67975,0.6798,156000001.0
2006-02-02 04:46:00,0.67978,0.67978,0.67975,0.67976,114400003.0
2006-02-02 04:47:00,0.67978,0.67982,0.67971,0.67982,182900003.0
2006-02-02 04:48:00,0.67986,0.67987,0.67974,0.67976,153499997.0
2006-02-02 04:49:00,0.67969,0.67975,0.67965,0.6797,62200000.0
2006-02-02 04:50:00,0.67971,0.6798,0.67968,0.6798,142299999.0
2006-02-02 04:51:00,0.67983,0.67983,0.67978,0.67981,127899999.0
2006-02-02 04:52:00,0.67986,0.67986,0.67979,0.67984,234900003.0
2006-02-02 04:53:00,0.67987,0.67995,0.67985,0.67993,122100000.0
2006-02-02 04:54:00,0.67988,0.68005,0.67988,0.68,142400003.0
2006-02-02 04:55:00,0.67994,0.67994,0.67984,0.67984,102999999.0
2006-02-02 04:56:00,0.67991,0.67993,0.67988,0.67993,91800000.0
2006-02-02 04:57:00,0.67991,0.68,0.67991,0.68,11400000.0
2006-02-02 04:58:00,0.67997,0.68,0.67997,0.68,110299999.0
2006-02-02 04:59:00,0.68,0.68,0.67997,0.67997,69600002.0
2006-02-02 05:00:00,0.67994,0.68002,0.67994,0.67995,125599999.0
2006-02-02 05:01:00,0.67995,0.68003,0.67995,0.68003,162300003.0
2006-02-02 05:02:00,0.67997,0.67997,0.67994,0.67994,80900000.0
2006-02-02 05:03:00,0.67993,0.67994,0.67988,0.67991,148100002.0
2006-02-02 05:04:00,0.67992,0.67998,0.67988,0.67998,213799995.0
2006-02-02 05:05:00,0.67999,0.68003,0.67987,0.67987,151099997.0
2006-02-02 05:06:00,0.67989,0.67989,0.67989,0.67989,55000001.0
2006-02-02 05:07:00,0.67994,0.67994,0.67989,0.67992,206999998.0
2006-02-02 05:08:00,0.67993,0.67995,0.6799,0.6799,168700001.0
2006-02-02 05:09:00,0.6799,0.67998,0.6799,0.67998,92700001.0
2006-02-02 05:10:00,0.67993,0.67993,0.67993,0.67993,73099998.0
2006-02-02 05:11:00,0.67994,0.67999,0.6799,0.6799,45800000.0
2006-02-02 05:12:00,0.67999,0.67999,0.67996,0.67996,78200001.0
2006-02-02 05:13:00,0.68,0.68,0.67995,0.68,181500006.0
2006-02-02 05:14:00,0.67996,0.67996,0.67984,0.67984,197199995.0
2006-02-02 05:15:00,0.67983,0.67983,0.67982,0.67982,70199996.0
2006-02-02 05:16:00,0.67985,0.67988,0.6798,0.67988,142399997.0
2006-02-02 05:17:00,0.67985,0.67985,0.67982,0.67985,87600001.0
2006-02-02 05:18:00,0.67983,0.67988,0.67983,0.67985,79600001.0
2006-02-02 05:19:00,0.67987,0.67993,0.67985,0.67993,234900002.0
2006-02-02 05:20:00,0.67993,0.67993,0.67986,0.6799,133599997.0
2006-02-02 05:21:00,0.67984,0.67988,0.6798,0.67985,187499999.0
2006-02-02 05:22:00,0.67992,0.67992,0.67991,0.67991,91000000.0
2006-02-02 05:23:00,0.67993,0.67993,0.67987,0.67992,27100001.0
2006-02-02 05:24:00,0.6799,0.6799,0.67985,0.67985,121700000.0
2006-02-02 05:25:00,0.6799,0.67993,0.67988,0.67993,112400001.0
2006-02-02 05:26:00,0.6799,0.68,0.6799,0.6799,102800001.0
2006-02-02 05:27:00,0.67996,0.67996,0.67989,0.67996,121099997.0
2006-02-02 05:28:00,0.67993,0.68002,0.67993,0.67997,119200001.0
2006-02-02 05:29:00,0.68001,0.68003,0.67999,0.68002,107699998.0
2006-02-02 05:30:00,0.68002,0.68003,0.67998,0.67998,188500002.0
2006-02-02 05:31:00,0.67998,0.67999,0.67998,0.67999,42299999.0
2006-02-02 05:32:00,0.67995,0.68,0.67995,0.67997,193500001.0
2006-02-02 05:33:00,0.68004,0.68006,0.67998,0.67999,202699997.0
2006-02-02 05:34:00,0.67995,0.68,0.67995,0.67997,69300001.0
2006-02-02 05:35:00,0.68,0.68,0.67998,0.68,73400001.0
2006-02-02 05:36:00,0.67997,0.67997,0.67997,0.67997,8000000.0
2006-02-02 05:37:00,0.67998,0.68002,0.67997,0.68002,25400000.0
2006-02-02 05:38:00,0.68003,0.68005,0.68003,0.68005,16400000.0
2006-02-02 05:39:00,0.67998,0.68003,0.67998,0.68,103799999.0
2006-02-02 05:40:00,0.68003,0.68003,0.67997,0.68,76399998.0
2006-02-02 05:41:00,0.68001,0.68003,0.67999,0.68001,106899999.0
2006-02-02 05:42:00,0.67998,0.68,0.67997,0.68,121299997.0
2006-02-02 05:43:00,0.67995,0.67995,0.67987,0.6799,97299999.0
2006-02-02 05:44:00,0.67997,0.68,0.67996,0.67996,114200000.0
2006-02-02 05:45:00,0.67993,0.67993,0.67987,0.67987,90299999.0
2006-02-02 05:46:00,0.67997,0.67999,0.67994,0.67995,183100001.0
2006-02-02 05:47:00,0.6799,0.67997,0.6799,0.67995,219399996.0
2006-02-02 05:48:00,0.67995,0.67996,0.67995,0.67996,26300000.0
2006-02-02 05:49:00,0.68,0.68003,0.67995,0.67995,141400002.0
2006-02-02 05:50:00,0.68,0.68003,0.68,0.68,74200001.0
2006-02-02 05:51:00,0.68001,0.68001,0.67991,0.67995,136299998.0
2006-02-02 05:52:00,0.67995,0.68003,0.67991,0.68003,149100000.0
2006-02-02 05:53:00,0.68,0.68,0.67994,0.67994,24499999.0
2006-02-02 05:54:00,0.67992,0.68001,0.67992,0.67997,153099997.0
2006-02-02 05:55:00,0.67997,0.67998,0.67993,0.67993,180400000.0
2006-02-02 05:56:00,0.67992,0.67997,0.67992,0.67997,47099998.0
2006-02-02 05:57:00,0.67993,0.67997,0.67993,0.67995,110999999.0
2006-02-02 05:58:00,0.67993,0.68002,0.67993,0.68,153500001.0
2006-02-02 05:59:00,0.67998,0.68,0.67992,0.67992,35900000.0
2006-02-02 06:00:00,0.67993,0.67995,0.67992,0.67995,121299998.0
2006-02-02 06:01:00,0.67993,0.67999,0.67993,0.67997,71600000.0
2006-02-02 06:02:00,0.67999,0.67999,0.67995,0.67995,57599998.0
2006-02-02 06:03:00,0.68,0.68003,0.67997,0.67997,57400001.0
2006-02-02 06:04:00,0.67991,0.67991,0.67991,0.67991,14700000.0
2006-02-02 06:05:00,0.6799,0.67993,0.6799,0.67993,4000000.0
2006-02-02 06:06:00,0.6799,0.67995,0.67988,0.67993,147700001.0
2006-02-02 06:07:00,0.67996,0.68,0.67993,0.67995,191900000.0
2006-02-02 06:08:00,0.67992,0.67992,0.6799,0.67991,67800000.0
2006-02-02 06:09:00,0.67992,0.67994,0.67988,0.67988,89799999.0
2006-02-02 06:10:00,0.6799,0.6799,0.6799,0.6799,31100000.0
2006-02-02 06:11:00,0.6799,0.6799,0.67987,0.67987,16800000.0
2006-02-02 06:12:00,0.67983,0.67983,0.67969,0.67979,224100000.0
2006-02-02 06:13:00,0.67975,0.67975,0.67965,0.6797,162199995.0
2006-02-02 06:14:00,0.67971,0.6798,0.67971,0.67978,187099999.0
2006-02-02 06:15:00,0.67977,0.67979,0.67971,0.67971,87000000.0
2006-02-02 06:16:00,0.67977,0.67983,0.67975,0.67983,208000002.0
2006-02-02 06:17:00,0.67983,0.67983,0.67978,0.67983,193900003.0
2006-02-02 06:18:00,0.67978,0.67986,0.67978,0.67985,102000002.0
2006-02-02 06:19:00,0.67988,0.67988,0.67985,0.67987,64500002.0
2006-02-02 06:20:00,0.6798,0.67982,0.67979,0.67982,97099998.0
2006-02-02 06:21:00,0.67983,0.67983,0.67971,0.67975,101999999.0
2006-02-02 06:22:00,0.67975,0.67975,0.67975,0.67975,38399999.0
2006-02-02 06:23:00,0.67973,0.67973,0.67959,0.67959,185000003.0
2006-02-02 06:24:00,0.67954,0.67954,0.67942,0.67942,226599998.0
2006-02-02 06:25:00,0.67947,0.67963,0.67947,0.67963,40000000.0
2006-02-02 06:26:00,0.67965,0.67967,0.67956,0.67957,43200000.0
2006-02-02 06:27:00,0.67958,0.67968,0.67958,0.6796,166299999.0
2006-02-02 06:28:00,0.67966,0.67968,0.67963,0.67966,94900001.0
2006-02-02 06:29:00,0.67967,0.6797,0.67962,0.67962,106200003.0
2006-02-02 06:30:00,0.67959,0.67972,0.67958,0.67972,171399998.0
2006-02-02 06:31:00,0.67971,0.6798,0.67964,0.67964,84500001.0
2006-02-02 06:32:00,0.67963,0.67963,0.67962,0.67962,6500000.0
2006-02-02 06:33:00,0.67958,0.67969,0.67958,0.67965,112800002.0
2006-02-02 06:34:00,0.67959,0.67959,0.67959,0.67959,38400000.0
2006-02-02 06:35:00,0.67955,0.67955,0.67955,0.67955,4800000.0
2006-02-02 06:36:00,0.67957,0.67961,0.67957,0.67958,219400001.0
2006-02-02 06:37:00,0.67964,0.67969,0.67959,0.67965,121300000.0
2006-02-02 06:38:00,0.67957,0.6796,0.67956,0.6796,115599999.0
2006-02-02 06:39:00,0.67957,0.67959,0.67951,0.67959,143100001.0
2006-02-02 06:40:00,0.67955,0.67968,0.67955,0.67965,147700002.0
2006-02-02 06:41:00,0.67959,0.67975,0.67959,0.67975,138900000.0
2006-02-02 06:42:00,0.67975,0.67981,0.67974,0.67977,92600003.0
2006-02-02 06:43:00,0.67974,0.67977,0.67974,0.67977,23100000.0
2006-02-02 06:44:00,0.67971,0.67975,0.6797,0.6797,173800000.0
2006-02-02 06:45:00,0.67977,0.67977,0.67968,0.67968,82300002.0
2006-02-02 06:46:00,0.67972,0.6798,0.67972,0.67975,279100000.0
2006-02-02 06:47:00,0.67977,0.67981,0.67975,0.67979,51800002.0
2006-02-02 06:48:00,0.67975,0.67975,0.67974,0.67974,42400001.0
2006-02-02 06:49:00,0.67975,0.67975,0.67975,0.67975,12000000.0
2006-02-02 06:50:00,0.67972,0.67975,0.67972,0.67975,52200001.0
2006-02-02 06:51:00,0.67971,0.67971,0.67965,0.67971,99700000.0
2006-02-02 06:52:00,0.67972,0.67978,0.67972,0.67978,199600002.0
2006-02-02 06:53:00,0.67978,0.67978,0.6797,0.6797,65399999.0
2006-02-02 06:54:00,0.67972,0.67972,0.67972,0.67972,27300001.0
2006-02-02 06:55:00,0.67975,0.67978,0.67972,0.67972,28700000.0
2006-02-02 06:56:00,0.6797,0.67978,0.6797,0.67972,205999999.0
2006-02-02 06:57:00,0.67967,0.67973,0.67967,0.67973,87500001.0
2006-02-02 06:58:00,0.67971,0.67978,0.67971,0.67978,127499999.0
2006-02-02 06:59:00,0.6797,0.67975,0.6797,0.67975,78700003.0
2006-02-02 07:00:00,0.67972,0.67982,0.67972,0.67982,51900000.0
2006-02-02 07:01:00,0.67981,0.67984,0.67979,0.67982,144800002.0
2006-02-02 07:02:00,0.67982,0.67986,0.67975,0.67975,173700001.0
2006-02-02 07:03:00,0.67975,0.67977,0.67975,0.67977,30000001.0
2006-02-02 07:04:00,0.67972,0.67979,0.67971,0.67975,266300001.0
2006-02-02 07:05:00,0.67972,0.67972,0.67972,0.67972,8800000.0
2006-02-02 07:06:00,0.67975,0.67975,0.67972,0.67973,66199998.0
2006-02-02 07:07:00,0.67973,0.67973,0.67972,0.67972,84699997.0
2006-02-02 07:08:00,0.6797,0.6797,0.67967,0.6797,78899999.0
2006-02-02 07:09:00,0.67972,0.67975,0.67972,0.67975,41099999.0
2006-02-02 07:10:00,0.67972,0.67975,0.67972,0.67972,117399999.0
2006-02-02 07:11:00,0.67973,0.67975,0.67972,0.67975,100000002.0
2006-02-02 07:12:00,0.6797,0.6797,0.6797,0.6797,800000.0
2006-02-02 07:13:00,0.67973,0.67978,0.67973,0.67975,39000001.0
2006-02-02 07:14:00,0.67977,0.67981,0.67972,0.67977,196200000.0
2006-02-02 07:15:00,0.6798,0.6798,0.67975,0.67976,50799999.0
2006-02-02 07:16:00,0.67975,0.67975,0.67972,0.67975,105200000.0
2006-02-02 07:17:00,0.67972,0.67975,0.67972,0.67975,142900001.0
2006-02-02 07:18:00,0.67975,0.67975,0.6797,0.67972,69400001.0
2006-02-02 07:19:00,0.67972,0.67978,0.67972,0.67973,91200003.0
2006-02-02 07:20:00,0.67975,0.67979,0.6797,0.6797,192500000.0
2006-02-02 07:21:00,0.67975,0.67975,0.67973,0.67973,54299999.0
2006-02-02 07:22:00,0.67975,0.67977,0.67975,0.67977,57500000.0
2006-02-02 07:23:00,0.67973,0.67973,0.67972,0.67972,26300000.0
2006-02-02 07:24:00,0.67972,0.67975,0.67972,0.67975,43100001.0
2006-02-02 07:25:00,0.67973,0.67975,0.67973,0.67975,12300000.0
2006-02-02 07:26:00,0.67975,0.67975,0.67973,0.67973,11300000.0
2006-02-02 07:27:00,0.67973,0.67973,0.67966,0.6797,154400001.0
2006-02-02 07:28:00,0.6797,0.6797,0.6797,0.6797,22400000.0
2006-02-02 07:29:00,0.67975,0.67975,0.6797,0.67975,146399997.0
2006-02-02 07:30:00,0.67973,0.67975,0.6797,0.67973,279500000.0
2006-02-02 07:31:00,0.67978,0.67978,0.67972,0.67972,49600000.0
2006-02-02 07:32:00,0.67973,0.67975,0.6797,0.67975,47100001.0
2006-02-02 07:33:00,0.67975,0.67975,0.67973,0.67973,58900000.0
2006-02-02 07:34:00,0.67968,0.67974,0.67964,0.67967,333800004.0
2006-02-02 07:35:00,0.67968,0.67972,0.67964,0.67964,226499999.0
2006-02-02 07:36:00,0.67972,0.67983,0.67967,0.67967,95499999.0
2006-02-02 07:37:00,0.67967,0.67988,0.67967,0.67988,256900000.0
2006-02-02 07:38:00,0.67987,0.67987,0.67971,0.67978,272800001.0
2006-02-02 07:39:00,0.67972,0.67978,0.67972,0.67972,88600003.0
2006-02-02 07:40:00,0.67973,0.67973,0.67967,0.67967,79000000.0
2006-02-02 07:41:00,0.67965,0.67965,0.67962,0.67965,164200000.0
2006-02-02 07:42:00,0.67965,0.67971,0.67965,0.67967,99599999.0
2006-02-02 07:43:00,0.6796,0.67968,0.6796,0.67963,154600000.0
2006-02-02 07:44:00,0.67966,0.67973,0.67966,0.6797,163300001.0
2006-02-02 07:45:00,0.67963,0.67968,0.67955,0.67965,216100002.0
2006-02-02 07:46:00,0.67966,0.67973,0.67962,0.67962,232299997.0
2006-02-02 07:47:00,0.67948,0.67948,0.67919,0.67939,142199998.0
2006-02-02 07:48:00,0.67941,0.67941,0.67917,0.67917,79099999.0
2006-02-02 07:49:00,0.67917,0.67924,0.67917,0.67919,97600000.0
2006-02-02 07:50:00,0.67922,0.67933,0.67914,0.67915,219699994.0
2006-02-02 07:51:00,0.67916,0.67928,0.6791,0.67912,138400001.0
2006-02-02 07:52:00,0.67922,0.67925,0.67922,0.67925,45400000.0
2006-02-02 07:53:00,0.67934,0.6794,0.67925,0.67934,271599999.0
2006-02-02 07:54:00,0.67936,0.67945,0.67936,0.67945,92400000.0
2006-02-02 07:55:00,0.6795,0.6795,0.67933,0.67933,140500003.0
2006-02-02 07:56:00,0.67932,0.67946,0.67932,0.67936,164900005.0
2006-02-02 07:57:00,0.67934,0.67945,0.6793,0.67945,79700000.0
2006-02-02 07:58:00,0.6795,0.67953,0.67943,0.67945,170300003.0
2006-02-02 07:59:00,0.67947,0.67953,0.67947,0.6795,313100001.0
2006-02-02 08:00:00,0.67942,0.67955,0.6794,0.67951,210700004.0
2006-02-02 08:01:00,0.67953,0.6796,0.67953,0.67955,173399998.0
2006-02-02 08:02:00,0.67958,0.6796,0.67953,0.67956,165999999.0
2006-02-02 08:03:00,0.6796,0.67961,0.67947,0.67959,146100000.0
2006-02-02 08:04:00,0.67954,0.67954,0.67945,0.67949,63800001.0
2006-02-02 08:05:00,0.67951,0.67957,0.67951,0.67957,68800001.0
2006-02-02 08:06:00,0.67955,0.67955,0.67945,0.67945,142700000.0
2006-02-02 08:07:00,0.67951,0.6796,0.67951,0.67957,168700004.0
2006-02-02 08:08:00,0.67946,0.67959,0.67946,0.67952,103500000.0
2006-02-02 08:09:00,0.67956,0.67959,0.67956,0.67959,14000000.0
2006-02-02 08:10:00,0.67963,0.67969,0.67961,0.67969,172000000.0
2006-02-02 08:11:00,0.67967,0.6797,0.67963,0.67963,164999994.0
2006-02-02 08:12:00,0.67968,0.6797,0.67963,0.6797,193599998.0
2006-02-02 08:13:00,0.67967,0.67967,0.67967,0.67967,26500000.0
2006-02-02 08:14:00,0.6797,0.6797,0.6797,0.6797,23100000.0
2006-02-02 08:15:00,0.67968,0.6797,0.67963,0.6797,137099999.0
2006-02-02 08:16:00,0.67967,0.67968,0.67967,0.67968,6200000.0
2006-02-02 08:17:00,0.6797,0.67972,0.6797,0.67972,80499999.0
2006-02-02 08:18:00,0.6797,0.6797,0.6797,0.6797,51899999.0
2006-02-02 08:19:00,0.67969,0.67969,0.67961,0.67964,120399999.0
2006-02-02 08:20:00,0.67966,0.67966,0.67957,0.67957,152099997.0
2006-02-02 08:21:00,0.67954,0.6796,0.67951,0.67952,191800002.0
2006-02-02 08:22:00,0.67956,0.67963,0.67956,0.6796,226099996.0
2006-02-02 08:23:00,0.6796,0.67964,0.67954,0.67954,145999998.0
2006-02-02 08:24:00,0.67959,0.67964,0.67959,0.6796,125499998.0
2006-02-02 08:25:00,0.67965,0.67971,0.67958,0.67966,162800001.0
2006-02-02 08:26:00,0.67966,0.67968,0.67959,0.67959,150499995.0
2006-02-02 08:27:00,0.6796,0.67974,0.67958,0.67967,182899998.0
2006-02-02 08:28:00,0.67972,0.67982,0.67972,0.67982,91899998.0
2006-02-02 08:29:00,0.67974,0.67974,0.67968,0.67968,47099998.0
2006-02-02 08:30:00,0.67966,0.67981,0.67966,0.67981,114300000.0
2006-02-02 08:31:00,0.67977,0.67985,0.67975,0.67977,165299999.0
2006-02-02 08:32:00,0.67975,0.6798,0.67975,0.67978,54200001.0
2006-02-02 08:33:00,0.67975,0.67976,0.6797,0.67972,98999999.0
2006-02-02 08:34:00,0.67972,0.67978,0.67971,0.67978,140800000.0
2006-02-02 08:35:00,0.67976,0.67985,0.67975,0.67977,137300003.0
2006-02-02 08:36:00,0.67972,0.67972,0.67972,0.67972,53500000.0
2006-02-02 08:37:00,0.67972,0.67972,0.67962,0.67968,97299999.0
2006-02-02 08:38:00,0.67966,0.6797,0.67965,0.67968,156700001.0
2006-02-02 08:39:00,0.67966,0.67979,0.67966,0.67976,83400002.0
2006-02-02 08:40:00,0.67967,0.67978,0.67967,0.67978,102199999.0
2006-02-02 08:41:00,0.67978,0.67978,0.67977,0.67977,51000001.0
2006-02-02 08:42:00,0.67974,0.67981,0.67972,0.67972,173000001.0
2006-02-02 08:43:00,0.67969,0.67976,0.67965,0.67965,129800001.0
2006-02-02 08:44:00,0.67968,0.67976,0.67963,0.67974,136200000.0
2006-02-02 08:45:00,0.67972,0.67972,0.6797,0.6797,82899997.0
2006-02-02 08:46:00,0.67971,0.67975,0.67968,0.67975,166000002.0
2006-02-02 08:47:00,0.67973,0.67976,0.67971,0.67974,130399999.0
2006-02-02 08:48:00,0.67975,0.67979,0.67971,0.67972,201800003.0
2006-02-02 08:49:00,0.67974,0.67975,0.67966,0.67973,98300000.0
2006-02-02 08:50:00,0.67973,0.67979,0.67968,0.67979,138999998.0
2006-02-02 08:51:00,0.6798,0.6798,0.67977,0.67977,84300000.0
2006-02-02 08:52:00,0.67978,0.67988,0.67978,0.67988,151500000.0
2006-02-02 08:53:00,0.67981,0.67987,0.6798,0.67985,171400000.0
2006-02-02 08:54:00,0.67978,0.67978,0.6797,0.67975,153500003.0
2006-02-02 08:55:00,0.67971,0.67978,0.67969,0.67971,191600003.0
2006-02-02 08:56:00,0.67969,0.67974,0.67965,0.67971,111300002.0
2006-02-02 08:57:00,0.67974,0.67974,0.67973,0.67973,14800000.0
2006-02-02 08:58:00,0.67974,0.67974,0.67968,0.67973,152499997.0
2006-02-02 08:59:00,0.6797,0.67983,0.6797,0.67978,85800001.0
2006-02-02 09:00:00,0.67976,0.67976,0.67967,0.67967,113500000.0
2006-02-02 09:01:00,0.67965,0.67968,0.67951,0.67951,80700000.0
2006-02-02 09:02:00,0.67951,0.67951,0.67945,0.67949,98800001.0
2006-02-02 09:03:00,0.67956,0.67959,0.67944,0.67944,135800000.0
2006-02-02 09:04:00,0.67948,0.67948,0.67944,0.67944,116799997.0
2006-02-02 09:05:00,0.67944,0.67952,0.67938,0.6795,96999998.0
2006-02-02 09:06:00,0.67949,0.67952,0.67921,0.67926,214600000.0
2006-02-02 09:07:00,0.67928,0.67935,0.67928,0.67928,148500001.0
2006-02-02 09:08:00,0.6793,0.67938,0.6793,0.67931,99300000.0
2006-02-02 09:09:00,0.67939,0.67942,0.6793,0.6793,210999997.0
2006-02-02 09:10:00,0.67934,0.67938,0.67932,0.67938,118699996.0
2006-02-02 09:11:00,0.67939,0.67948,0.67937,0.67937,140399999.0
2006-02-02 09:12:00,0.67935,0.67944,0.67935,0.67944,87899998.0
2006-02-02 09:13:00,0.67949,0.6795,0.67941,0.67944,159500000.0
2006-02-02 09:14:00,0.67937,0.67937,0.67931,0.67936,69900000.0
2006-02-02 09:15:00,0.6793,0.67933,0.67925,0.67933,88599999.0
2006-02-02 09:16:00,0.6793,0.67933,0.67923,0.67932,80400000.0
2006-02-02 09:17:00,0.67926,0.6793,0.67919,0.67927,96599999.0
2006-02-02 09:18:00,0.67932,0.67935,0.67929,0.67932,117400004.0
2006-02-02 09:19:00,0.67926,0.67926,0.67921,0.67921,68700001.0
2006-02-02 09:20:00,0.67921,0.67924,0.67921,0.67924,81700000.0
2006-02-02 09:21:00,0.6793,0.67933,0.67924,0.67928,240899999.0
2006-02-02 09:22:00,0.67927,0.67931,0.67922,0.67931,106600001.0
2006-02-02 09:23:00,0.67931,0.67935,0.6793,0.67935,178799998.0
2006-02-02 09:24:00,0.67933,0.67933,0.6793,0.6793,46200000.0
2006-02-02 09:25:00,0.67931,0.67935,0.6793,0.67935,254599996.0
2006-02-02 09:26:00,0.67933,0.67933,0.67922,0.67929,101600001.0
2006-02-02 09:27:00,0.67934,0.67934,0.67924,0.67929,172000001.0
2006-02-02 09:28:00,0.67932,0.67932,0.67924,0.67927,118500004.0
2006-02-02 09:29:00,0.67929,0.67931,0.67929,0.67931,41600000.0
2006-02-02 09:30:00,0.67938,0.67946,0.67938,0.67943,55700002.0
2006-02-02 09:31:00,0.67941,0.67945,0.67941,0.67945,217099996.0
2006-02-02 09:32:00,0.67943,0.67947,0.67936,0.67941,232300000.0
2006-02-02 09:33:00,0.67945,0.67954,0.67945,0.67949,187499996.0
2006-02-02 09:34:00,0.6795,0.67956,0.67946,0.67953,124399998.0
2006-02-02 09:35:00,0.67957,0.67963,0.67955,0.67963,75699999.0
2006-02-02 09:36:00,0.67956,0.67979,0.67956,0.67965,194100003.0
2006-02-02 09:37:00,0.67971,0.67974,0.67971,0.67974,66300001.0
2006-02-02 09:38:00,0.6798,0.6798,0.6797,0.67978,90899998.0
2006-02-02 09:39:00,0.67975,0.67975,0.6797,0.6797,74400001.0
2006-02-02 09:40:00,0.67968,0.67971,0.67965,0.67971,138600001.0
2006-02-02 09:41:00,0.67975,0.67975,0.67965,0.67965,130200001.0
2006-02-02 09:42:00,0.67971,0.67971,0.67956,0.67962,147899999.0
2006-02-02 09:43:00,0.67961,0.67966,0.67956,0.67963,158300000.0
2006-02-02 09:44:00,0.67953,0.67953,0.67944,0.67946,69299999.0
2006-02-02 09:45:00,0.67949,0.67961,0.67943,0.67961,51899999.0
2006-02-02 09:46:00,0.67965,0.67965,0.67956,0.6796,107700004.0
2006-02-02 09:47:00,0.67965,0.67966,0.67952,0.67952,295599992.0
2006-02-02 09:48:00,0.6795,0.67961,0.6795,0.6796,89500001.0
2006-02-02 09:49:00,0.6796,0.67961,0.67954,0.67954,119600000.0
2006-02-02 09:50:00,0.67953,0.67954,0.67944,0.67954,74500002.0
2006-02-02 09:51:00,0.67959,0.67959,0.67944,0.67947,130600003.0
2006-02-02 09:52:00,0.67945,0.67959,0.67945,0.67958,140600001.0
2006-02-02 09:53:00,0.67958,0.67963,0.67954,0.67963,242700001.0
2006-02-02 09:54:00,0.67958,0.67966,0.67958,0.67966,109599996.0
2006-02-02 09:55:00,0.67959,0.67959,0.67953,0.67953,56599998.0
2006-02-02 09:56:00,0.67945,0.67945,0.67934,0.67943,191499997.0
2006-02-02 09:57:00,0.67948,0.67948,0.6794,0.67945,156799998.0
2006-02-02 09:58:00,0.67949,0.6795,0.67942,0.6795,111700001.0
2006-02-02 09:59:00,0.67949,0.6796,0.67943,0.67956,172499999.0
2006-02-02 10:00:00,0.67959,0.67975,0.67959,0.67975,44300000.0
2006-02-02 10:01:00,0.67973,0.67985,0.67973,0.67979,40200000.0
2006-02-02 10:02:00,0.67975,0.67975,0.67961,0.67964,153200002.0
2006-02-02 10:03:00,0.67966,0.67971,0.67963,0.67963,232199997.0
2006-02-02 10:04:00,0.67965,0.67965,0.67956,0.67956,68000001.0
2006-02-02 10:05:00,0.67954,0.67968,0.67954,0.67968,100699997.0
2006-02-02 10:06:00,0.67967,0.67968,0.6796,0.67968,80999999.0
2006-02-02 10:07:00,0.6797,0.67975,0.67966,0.6797,169400000.0
2006-02-02 10:08:00,0.67972,0.67978,0.67972,0.67974,132499999.0
2006-02-02 10:09:00,0.67973,0.67979,0.67973,0.67978,167099999.0
2006-02-02 10:10:00,0.67978,0.67985,0.67973,0.6798,185999994.0
2006-02-02 10:11:00,0.67975,0.67985,0.67975,0.67981,156299998.0
2006-02-02 10:12:00,0.67974,0.67982,0.67974,0.67975,197499999.0
2006-02-02 10:13:00,0.67975,0.67983,0.67971,0.67983,199000001.0
2006-02-02 10:14:00,0.67985,0.6799,0.67977,0.6798,173099999.0
2006-02-02 10:15:00,0.67985,0.67987,0.67977,0.67982,214000003.0
2006-02-02 10:16:00,0.67982,0.67983,0.67975,0.6798,236099999.0
2006-02-02 10:17:00,0.67981,0.67984,0.67975,0.67978,148300000.0
2006-02-02 10:18:00,0.67979,0.6798,0.67968,0.67968,114500004.0
2006-02-02 10:19:00,0.67969,0.67969,0.67961,0.67961,107100001.0
2006-02-02 10:20:00,0.6796,0.67971,0.67956,0.67971,134899999.0
2006-02-02 10:21:00,0.67973,0.67973,0.67963,0.67968,113699999.0
2006-02-02 10:22:00,0.67973,0.67973,0.67966,0.67967,189099999.0
2006-02-02 10:23:00,0.67963,0.67964,0.6796,0.6796,138000001.0
2006-02-02 10:24:00,0.67957,0.67958,0.67957,0.67958,63000000.0
2006-02-02 10:25:00,0.67951,0.67964,0.67951,0.67964,109100001.0
2006-02-02 10:26:00,0.6796,0.67966,0.67957,0.67962,101600000.0
2006-02-02 10:27:00,0.67961,0.67966,0.67955,0.67965,67800000.0
2006-02-02 10:28:00,0.6796,0.67965,0.67955,0.67957,210000002.0
2006-02-02 10:29:00,0.67955,0.67963,0.67955,0.6796,287300004.0
2006-02-02 10:30:00,0.67955,0.67959,0.6795,0.67955,119200001.0
2006-02-02 10:31:00,0.67951,0.67961,0.67951,0.67958,160299999.0
2006-02-02 10:32:00,0.67953,0.67959,0.67953,0.67959,180099996.0
2006-02-02 10:33:00,0.67959,0.67963,0.67953,0.67963,40500000.0
2006-02-02 10:34:00,0.67967,0.67973,0.67965,0.67965,121599999.0
2006-02-02 10:35:00,0.67967,0.67968,0.67956,0.67956,105200001.0
2006-02-02 10:36:00,0.67948,0.67951,0.67942,0.67951,210099997.0
2006-02-02 10:37:00,0.67948,0.67953,0.67946,0.67953,227600001.0
2006-02-02 10:38:00,0.67949,0.67949,0.67943,0.67944,138800002.0
2006-02-02 10:39:00,0.67941,0.67941,0.67911,0.67939,183400000.0
2006-02-02 10:40:00,0.67944,0.67948,0.67939,0.67939,190899997.0
2006-02-02 10:41:00,0.67934,0.67937,0.67926,0.67937,162899997.0
2006-02-02 10:42:00,0.6794,0.67941,0.67931,0.67931,74900000.0
2006-02-02 10:43:00,0.67937,0.67938,0.67929,0.67935,285000003.0
2006-02-02 10:44:00,0.67934,0.67941,0.67934,0.67941,199599994.0
2006-02-02 10:45:00,0.67938,0.67938,0.67928,0.67931,124500003.0
2006-02-02 10:46:00,0.67921,0.67936,0.67921,0.67935,121599999.0
2006-02-02 10:47:00,0.67935,0.67946,0.67935,0.67946,139499999.0
2006-02-02 10:48:00,0.67946,0.6795,0.67939,0.67945,177000001.0
2006-02-02 10:49:00,0.67948,0.67951,0.67941,0.67951,76900000.0
2006-02-02 10:50:00,0.67951,0.67952,0.67943,0.67945,191600002.0
2006-02-02 10:51:00,0.67951,0.67954,0.67949,0.6795,124700002.0
2006-02-02 10:52:00,0.67948,0.67958,0.67948,0.67958,116400003.0
2006-02-02 10:53:00,0.67959,0.67961,0.67954,0.67954,229599997.0
2006-02-02 10:54:00,0.67962,0.67966,0.6796,0.6796,104700002.0
2006-02-02 10:55:00,0.67959,0.6797,0.67958,0.67968,250900003.0
2006-02-02 10:56:00,0.67965,0.67973,0.67958,0.67973,98700000.0
2006-02-02 10:57:00,0.67966,0.67966,0.67954,0.67959,143200003.0
2006-02-02 10:58:00,0.67962,0.67965,0.67955,0.67959,71100000.0
2006-02-02 10:59:00,0.67961,0.67985,0.67961,0.67985,137900000.0
2006-02-02 11:00:00,0.67987,0.67989,0.67979,0.67988,204700000.0
2006-02-02 11:01:00,0.67992,0.68004,0.67992,0.67997,126899998.0
2006-02-02 11:02:00,0.68,0.68,0.6799,0.6799,206900000.0
2006-02-02 11:03:00,0.67987,0.67998,0.67987,0.67995,68400000.0
2006-02-02 11:04:00,0.67998,0.68004,0.67996,0.68,102700002.0
2006-02-02 11:05:00,0.67994,0.67995,0.67989,0.67994,127400000.0
2006-02-02 11:06:00,0.67997,0.68002,0.67997,0.68,58700001.0
2006-02-02 11:07:00,0.67999,0.68009,0.67999,0.68003,67800000.0
2006-02-02 11:08:00,0.68006,0.68006,0.67994,0.67997,159699996.0
2006-02-02 11:09:00,0.67997,0.68002,0.67997,0.68,120899997.0
2006-02-02 11:10:00,0.67996,0.67998,0.67996,0.67997,41800000.0
2006-02-02 11:11:00,0.68003,0.68011,0.68003,0.68007,123799998.0
2006-02-02 11:12:00,0.68008,0.68018,0.68003,0.68013,122300002.0
2006-02-02 11:13:00,0.68007,0.68013,0.68007,0.68007,193800001.0
2006-02-02 11:14:00,0.68012,0.68012,0.68,0.68003,140800001.0
2006-02-02 11:15:00,0.68011,0.68011,0.68003,0.68009,170499999.0
2006-02-02 11:16:00,0.6801,0.6801,0.67998,0.68009,171799998.0
2006-02-02 11:17:00,0.68007,0.68007,0.67993,0.67998,188200002.0
2006-02-02 11:18:00,0.67997,0.68003,0.67995,0.68,167499998.0
2006-02-02 11:19:00,0.67996,0.67996,0.67982,0.67982,262500003.0
2006-02-02 11:20:00,0.6798,0.67985,0.67975,0.6798,99700000.0
2006-02-02 11:21:00,0.67984,0.67985,0.67981,0.67985,228200003.0
2006-02-02 11:22:00,0.67983,0.67983,0.6797,0.6797,178199998.0
2006-02-02 11:23:00,0.67972,0.67975,0.67967,0.67967,209899996.0
2006-02-02 11:24:00,0.67968,0.67979,0.67963,0.67975,231399999.0
2006-02-02 11:25:00,0.67976,0.67976,0.67966,0.6797,302200002.0
2006-02-02 11:26:00,0.67968,0.67972,0.67967,0.67967,101800000.0
2006-02-02 11:27:00,0.67964,0.67972,0.67964,0.67967,143100000.0
2006-02-02 11:28:00,0.67967,0.67972,0.67962,0.67962,163600000.0
2006-02-02 11:29:00,0.67966,0.67966,0.67956,0.67957,244999999.0
2006-02-02 11:30:00,0.67965,0.67975,0.67965,0.67975,133600003.0
2006-02-02 11:31:00,0.6797,0.67977,0.6797,0.67977,237000000.0
2006-02-02 11:32:00,0.67983,0.67983,0.67977,0.67978,142600000.0
2006-02-02 11:33:00,0.67982,0.67992,0.67978,0.67987,235399998.0
2006-02-02 11:34:00,0.67992,0.67995,0.67987,0.67987,167299997.0
2006-02-02 11:35:00,0.67991,0.67993,0.67978,0.67978,232000002.0
2006-02-02 11:36:00,0.67979,0.67988,0.67972,0.67972,185900001.0
2006-02-02 11:37:00,0.67972,0.67978,0.67972,0.67975,162100000.0
2006-02-02 11:38:00,0.67978,0.67985,0.67976,0.67978,105200000.0
2006-02-02 11:39:00,0.67981,0.67981,0.67973,0.6798,177999997.0
2006-02-02 11:40:00,0.67975,0.67982,0.67973,0.6798,138900001.0
2006-02-02 11:41:00,0.67975,0.67987,0.67975,0.67982,177800003.0
2006-02-02 11:42:00,0.6798,0.6798,0.67978,0.67978,87099998.0
2006-02-02 11:43:00,0.67979,0.67987,0.67979,0.67987,123600002.0
2006-02-02 11:44:00,0.6799,0.6799,0.67986,0.67986,55000001.0
2006-02-02 11:45:00,0.67991,0.68,0.6799,0.68,344699997.0
2006-02-02 11:46:00,0.68001,0.68014,0.68001,0.68005,111499998.0
2006-02-02 11:47:00,0.68008,0.68013,0.68008,0.68013,174300003.0
2006-02-02 11:48:00,0.6801,0.68015,0.6801,0.68012,147600004.0
2006-02-02 11:49:00,0.68005,0.68008,0.67995,0.68008,118400002.0
2006-02-02 11:50:00,0.67998,0.68007,0.67998,0.68005,137900000.0
2006-02-02 11:51:00,0.68006,0.68009,0.68001,0.68004,195600000.0
2006-02-02 11:52:00,0.68006,0.68012,0.68002,0.68007,164900002.0
2006-02-02 11:53:00,0.68002,0.68007,0.67997,0.68001,222699999.0
2006-02-02 11:54:00,0.67992,0.68,0.67992,0.67995,226500002.0
2006-02-02 11:55:00,0.68,0.68003,0.67989,0.6799,151100001.0
2006-02-02 11:56:00,0.67996,0.68002,0.67994,0.67999,145399999.0
2006-02-02 11:57:00,0.67999,0.67999,0.67995,0.67999,187299999.0
2006-02-02 11:58:00,0.67993,0.68005,0.6799,0.68002,209399998.0
2006-02-02 11:59:00,0.68005,0.6801,0.67997,0.6801,77100000.0
2006-02-02 12:00:00,0.68003,0.68012,0.68002,0.68007,249500002.0
2006-02-02 12:01:00,0.68008,0.68008,0.67993,0.67993,116599998.0
2006-02-02 12:02:00,0.68,0.68004,0.67994,0.68004,172300002.0
2006-02-02 12:03:00,0.68006,0.68006,0.67997,0.67997,127499998.0
2006-02-02 12:04:00,0.68,0.68002,0.68,0.68002,34300000.0
2006-02-02 12:05:00,0.68004,0.68004,0.67998,0.68001,87000000.0
2006-02-02 12:06:00,0.68004,0.68007,0.6799,0.6799,173400002.0
2006-02-02 12:07:00,0.67992,0.67999,0.67988,0.67995,128099998.0
2006-02-02 12:08:00,0.68001,0.68002,0.67993,0.68002,66300001.0
2006-02-02 12:09:00,0.68004,0.68004,0.67994,0.67997,191099998.0
2006-02-02 12:10:00,0.67997,0.68005,0.67995,0.68005,200100000.0
2006-02-02 12:11:00,0.68002,0.68004,0.67998,0.68,194099997.0
2006-02-02 12:12:00,0.67995,0.67997,0.67986,0.67986,148299998.0
2006-02-02 12:13:00,0.6798,0.6798,0.67976,0.67976,105199997.0
2006-02-02 12:14:00,0.67982,0.67989,0.67981,0.67988,139100001.0
2006-02-02 12:15:00,0.67988,0.67992,0.67986,0.6799,136300000.0
2006-02-02 12:16:00,0.67993,0.67999,0.67991,0.67994,164700001.0
2006-02-02 12:17:00,0.67995,0.67995,0.67989,0.67995,93600001.0
2006-02-02 12:18:00,0.67997,0.68001,0.67992,0.67997,142799999.0
2006-02-02 12:19:00,0.67993,0.67996,0.67991,0.67991,186199997.0
2006-02-02 12:20:00,0.67993,0.67995,0.67988,0.67992,64800002.0
2006-02-02 12:21:00,0.67993,0.67997,0.67993,0.67996,239900000.0
2006-02-02 12:22:00,0.67996,0.67997,0.67995,0.67995,42300000.0
2006-02-02 12:23:00,0.67993,0.67995,0.67992,0.67995,155899999.0
2006-02-02 12:24:00,0.67994,0.67994,0.67989,0.67991,40799999.0
2006-02-02 12:25:00,0.67991,0.67995,0.6799,0.6799,180899999.0
2006-02-02 12:26:00,0.67985,0.67992,0.67983,0.67987,191599997.0
2006-02-02 12:27:00,0.67987,0.67988,0.67982,0.67982,220899999.0
2006-02-02 12:28:00,0.67985,0.67988,0.67984,0.67984,120799997.0
2006-02-02 12:29:00,0.67982,0.67987,0.67976,0.6798,92400001.0
2006-02-02 12:30:00,0.67979,0.67995,0.67979,0.67995,94100002.0
2006-02-02 12:31:00,0.67994,0.67999,0.6799,0.67992,123499997.0
2006-02-02 12:32:00,0.67997,0.67999,0.67994,0.67994,173600000.0
2006-02-02 12:33:00,0.67999,0.68003,0.67994,0.68001,301399998.0
2006-02-02 12:34:00,0.67995,0.68001,0.67987,0.67987,259400003.0
2006-02-02 12:35:00,0.67977,0.6799,0.67976,0.6799,106900000.0
2006-02-02 12:36:00,0.67987,0.6799,0.67983,0.6799,52600002.0
2006-02-02 12:37:00,0.6799,0.6799,0.67982,0.67982,183000000.0
2006-02-02 12:38:00,0.67978,0.67982,0.67977,0.67977,98100001.0
2006-02-02 12:39:00,0.67985,0.67985,0.67978,0.67985,79300000.0
2006-02-02 12:40:00,0.67978,0.67988,0.67978,0.67988,126599999.0
2006-02-02 12:41:00,0.67987,0.67987,0.67978,0.67982,66500000.0
2006-02-02 12:42:00,0.67983,0.67993,0.67979,0.67985,135700000.0
2006-02-02 12:43:00,0.67983,0.68001,0.67978,0.67993,287699997.0
2006-02-02 12:44:00,0.67996,0.68009,0.67996,0.68007,272499996.0
2006-02-02 12:45:00,0.68009,0.6801,0.68005,0.68009,127900000.0
2006-02-02 12:46:00,0.68016,0.68016,0.68005,0.68005,113199999.0
2006-02-02 12:47:00,0.68006,0.68016,0.68006,0.68015,208999999.0
2006-02-02 12:48:00,0.68015,0.68021,0.68011,0.68014,122799998.0
2006-02-02 12:49:00,0.68014,0.68024,0.68014,0.68019,135700000.0
2006-02-02 12:50:00,0.68024,0.68034,0.68024,0.68025,205199999.0
2006-02-02 12:51:00,0.68027,0.68034,0.68027,0.68031,247500002.0
2006-02-02 12:52:00,0.68031,0.68033,0.68022,0.68022,138599999.0
2006-02-02 12:53:00,0.68034,0.68047,0.68032,0.68047,32800000.0
2006-02-02 12:54:00,0.68042,0.68047,0.68034,0.68047,102100001.0
2006-02-02 12:55:00,0.68043,0.68043,0.68034,0.68034,59200002.0
2006-02-02 12:56:00,0.68022,0.68022,0.68014,0.68015,102000000.0
2006-02-02 12:57:00,0.68023,0.68028,0.68023,0.68025,93199998.0
2006-02-02 12:58:00,0.68016,0.68019,0.68007,0.68007,92700001.0
2006-02-02 12:59:00,0.68005,0.68012,0.67998,0.67998,235600004.0
2006-02-02 13:00:00,0.67995,0.67997,0.67985,0.67985,162199997.0
2006-02-02 13:01:00,0.67985,0.67985,0.67978,0.67983,169599997.0
2006-02-02 13:02:00,0.67978,0.67982,0.67977,0.67981,129000003.0
2006-02-02 13:03:00,0.67978,0.67984,0.67975,0.67981,83299999.0
2006-02-02 13:04:00,0.6798,0.67986,0.6797,0.67982,202300003.0
2006-02-02 13:05:00,0.67973,0.67976,0.6797,0.6797,179099999.0
2006-02-02 13:06:00,0.67977,0.67977,0.67961,0.67974,93300002.0
2006-02-02 13:07:00,0.67974,0.67974,0.67953,0.67956,103899998.0
2006-02-02 13:08:00,0.67962,0.67969,0.67954,0.6796,360099995.0
2006-02-02 13:09:00,0.67967,0.67971,0.67957,0.67961,109500004.0
2006-02-02 13:10:00,0.67954,0.6796,0.67954,0.67957,244099999.0
2006-02-02 13:11:00,0.67949,0.67963,0.67949,0.67961,79799999.0
2006-02-02 13:12:00,0.67964,0.67974,0.67961,0.67968,169499998.0
2006-02-02 13:13:00,0.67967,0.67973,0.67965,0.67969,90900002.0
2006-02-02 13:14:00,0.67968,0.67969,0.67964,0.67966,65399999.0
2006-02-02 13:15:00,0.67966,0.67967,0.67958,0.6796,139899998.0
2006-02-02 13:16:00,0.6796,0.6796,0.67945,0.67945,218699998.0
2006-02-02 13:17:00,0.67946,0.67948,0.67939,0.67948,194499998.0
2006-02-02 13:18:00,0.6794,0.6794,0.6793,0.67939,99200001.0
2006-02-02 13:19:00,0.67944,0.67944,0.67931,0.67935,126400000.0
2006-02-02 13:20:00,0.6794,0.67943,0.67935,0.6794,253699999.0
2006-02-02 13:21:00,0.67937,0.67949,0.67937,0.67945,134999999.0
2006-02-02 13:22:00,0.67941,0.67941,0.67928,0.67931,44400000.0
2006-02-02 13:23:00,0.67933,0.67944,0.67933,0.67938,109299999.0
2006-02-02 13:24:00,0.67935,0.67939,0.67935,0.67939,80500001.0
2006-02-02 13:25:00,0.67937,0.67939,0.67932,0.67932,141400002.0
2006-02-02 13:26:00,0.67929,0.67929,0.67917,0.67922,43100000.0
2006-02-02 13:27:00,0.67916,0.67923,0.67913,0.67917,173199998.0
2006-02-02 13:28:00,0.67912,0.67921,0.67912,0.67918,189100000.0
2006-02-02 13:29:00,0.67914,0.67922,0.67914,0.6792,118999998.0
2006-02-02 13:30:00,0.67924,0.67924,0.67917,0.67922,126800002.0
2006-02-02 13:31:00,0.67921,0.67921,0.67911,0.67917,179700003.0
2006-02-02 13:32:00,0.67922,0.67925,0.6792,0.6792,124999998.0
2006-02-02 13:33:00,0.67919,0.67922,0.67918,0.67918,55499999.0
2006-02-02 13:34:00,0.67927,0.67939,0.67927,0.67937,118300001.0
2006-02-02 13:35:00,0.67933,0.67941,0.67933,0.67936,147800001.0
2006-02-02 13:36:00,0.67944,0.67944,0.67932,0.67938,103899999.0
2006-02-02 13:37:00,0.67939,0.67939,0.67931,0.67932,82300002.0
2006-02-02 13:38:00,0.67925,0.67931,0.67923,0.67926,160599999.0
2006-02-02 13:39:00,0.67928,0.67935,0.67928,0.67928,150400002.0
2006-02-02 13:40:00,0.67935,0.67935,0.67929,0.67933,181899999.0
2006-02-02 13:41:00,0.67929,0.67937,0.67926,0.6793,194800002.0
2006-02-02 13:42:00,0.67935,0.67936,0.67931,0.67936,174300000.0
2006-02-02 13:43:00,0.67936,0.67947,0.67936,0.67945,216099997.0
2006-02-02 13:44:00,0.67949,0.67956,0.67948,0.67956,131700000.0
2006-02-02 13:45:00,0.67962,0.6797,0.67956,0.67957,237200002.0
2006-02-02 13:46:00,0.67955,0.67955,0.67946,0.67947,180899994.0
2006-02-02 13:47:00,0.67946,0.67946,0.67933,0.6794,132899998.0
2006-02-02 13:48:00,0.67937,0.6794,0.67926,0.6794,131099999.0
2006-02-02 13:49:00,0.6794,0.6794,0.67926,0.67927,152400000.0
2006-02-02 13:50:00,0.67925,0.67932,0.67925,0.6793,240200001.0
2006-02-02 13:51:00,0.67927,0.67936,0.67926,0.67935,246200000.0
2006-02-02 13:52:00,0.67929,0.67929,0.67922,0.67922,93300000.0
2006-02-02 13:53:00,0.6793,0.67932,0.67924,0.6793,181900001.0
2006-02-02 13:54:00,0.6793,0.67934,0.67926,0.67926,158299997.0
2006-02-02 13:55:00,0.67927,0.6793,0.67922,0.67925,135300000.0
2006-02-02 13:56:00,0.67932,0.67932,0.67924,0.6793,80599998.0
2006-02-02 13:57:00,0.67927,0.67935,0.67927,0.67934,135599998.0
2006-02-02 13:58:00,0.67934,0.67934,0.67926,0.67933,50300001.0
2006-02-02 13:59:00,0.67931,0.6794,0.67931,0.6794,84500000.0
2006-02-02 14:00:00,0.67927,0.67935,0.67924,0.67935,179700000.0
2006-02-02 14:01:00,0.67932,0.67936,0.67931,0.67936,219299999.0
2006-02-02 14:02:00,0.67932,0.67935,0.67928,0.67935,40600001.0
2006-02-02 14:03:00,0.67932,0.67932,0.67928,0.67928,27900000.0
2006-02-02 14:04:00,0.67936,0.67937,0.67929,0.67934,68600001.0
2006-02-02 14:05:00,0.6793,0.67931,0.67925,0.67925,137400001.0
2006-02-02 14:06:00,0.67934,0.67942,0.67934,0.6794,258800002.0
2006-02-02 14:07:00,0.67936,0.67945,0.67936,0.67938,279599998.0
2006-02-02 14:08:00,0.67948,0.67951,0.67948,0.6795,143100000.0
2006-02-02 14:09:00,0.67949,0.67951,0.67947,0.67947,144799999.0
2006-02-02 14:10:00,0.67948,0.67952,0.67943,0.67952,191000000.0
2006-02-02 14:11:00,0.67949,0.67956,0.67949,0.67955,63799999.0
2006-02-02 14:12:00,0.67957,0.67957,0.67936,0.67938,243399996.0
2006-02-02 14:13:00,0.67936,0.6794,0.67934,0.67934,145399999.0
2006-02-02 14:14:00,0.67936,0.67937,0.67932,0.67934,62200000.0
2006-02-02 14:15:00,0.67935,0.67943,0.67931,0.67935,194200002.0
2006-02-02 14:16:00,0.67932,0.67932,0.67927,0.67927,110999999.0
2006-02-02 14:17:00,0.67926,0.67934,0.67924,0.67928,241800000.0
2006-02-02 14:18:00,0.67928,0.67929,0.67914,0.67917,105300002.0
2006-02-02 14:19:00,0.67918,0.67928,0.67918,0.67928,131799998.0
2006-02-02 14:20:00,0.67923,0.67928,0.67917,0.67928,188399999.0
2006-02-02 14:21:00,0.67928,0.67929,0.6792,0.67928,107800003.0
2006-02-02 14:22:00,0.67925,0.67931,0.67923,0.67931,152500001.0
2006-02-02 14:23:00,0.67929,0.67929,0.67922,0.67929,253200005.0
2006-02-02 14:24:00,0.67929,0.67929,0.6792,0.67922,242499996.0
2006-02-02 14:25:00,0.67927,0.67935,0.67927,0.67928,187599999.0
2006-02-02 14:26:00,0.67928,0.6793,0.67924,0.67926,230300001.0
2006-02-02 14:27:00,0.67926,0.67937,0.67919,0.67929,208699995.0
2006-02-02 14:28:00,0.67924,0.67947,0.67924,0.67943,166799999.0
2006-02-02 14:29:00,0.67938,0.6795,0.67938,0.67942,170399999.0
2006-02-02 14:30:00,0.67937,0.67946,0.67933,0.67933,146600000.0
2006-02-02 14:31:00,0.67929,0.67934,0.67924,0.67927,69200000.0
2006-02-02 14:32:00,0.67929,0.67934,0.67926,0.6793,257399997.0
2006-02-02 14:33:00,0.67927,0.67931,0.67922,0.67922,82299997.0
2006-02-02 14:34:00,0.67925,0.67933,0.67923,0.6793,237500000.0
2006-02-02 14:35:00,0.67928,0.67931,0.67928,0.67931,105299998.0
2006-02-02 14:36:00,0.67933,0.67933,0.67925,0.67932,135499999.0
2006-02-02 14:37:00,0.67938,0.67946,0.67938,0.6794,163500001.0
2006-02-02 14:38:00,0.67945,0.67947,0.6794,0.67947,213699998.0
2006-02-02 14:39:00,0.67945,0.67952,0.67944,0.67947,157100003.0
2006-02-02 14:40:00,0.6795,0.67953,0.67944,0.67951,205799998.0
2006-02-02 14:41:00,0.67958,0.67963,0.67955,0.67955,179299996.0
2006-02-02 14:42:00,0.67955,0.6796,0.67951,0.67951,130299998.0
2006-02-02 14:43:00,0.67956,0.67956,0.67947,0.67955,128300000.0
2006-02-02 14:44:00,0.67954,0.67966,0.67951,0.67964,152699996.0
2006-02-02 14:45:00,0.67966,0.67966,0.67937,0.67942,159499998.0
2006-02-02 14:46:00,0.67948,0.67948,0.6793,0.6793,257100003.0
2006-02-02 14:47:00,0.67938,0.67946,0.67938,0.67946,29400000.0
2006-02-02 14:48:00,0.67957,0.67963,0.67948,0.67949,221000002.0
2006-02-02 14:49:00,0.67956,0.67956,0.67949,0.67949,150000002.0
2006-02-02 14:50:00,0.67952,0.67956,0.67952,0.67956,41699999.0
2006-02-02 14:51:00,0.67951,0.67956,0.67951,0.67952,207800001.0
2006-02-02 14:52:00,0.67946,0.67953,0.67945,0.67953,134600000.0
2006-02-02 14:53:00,0.67957,0.67959,0.67941,0.67945,107800002.0
2006-02-02 14:54:00,0.67947,0.67947,0.67939,0.67942,309899997.0
2006-02-02 14:55:00,0.67943,0.67943,0.67934,0.67943,139900004.0
2006-02-02 14:56:00,0.67937,0.67937,0.67923,0.67924,141699996.0
2006-02-02 14:57:00,0.67926,0.67931,0.67919,0.6792,108400000.0
2006-02-02 14:58:00,0.67925,0.67929,0.67922,0.67922,213799998.0
2006-02-02 14:59:00,0.67921,0.67931,0.67921,0.6793,81100001.0
2006-02-02 15:00:00,0.67917,0.67926,0.67917,0.67924,81900001.0
2006-02-02 15:01:00,0.67924,0.67932,0.67924,0.6793,86299998.0
2006-02-02 15:02:00,0.67929,0.67931,0.67923,0.67923,182899999.0
2006-02-02 15:03:00,0.67925,0.67934,0.67925,0.6793,117900003.0
2006-02-02 15:04:00,0.67928,0.67936,0.67927,0.67935,198699998.0
2006-02-02 15:05:00,0.67931,0.67938,0.67926,0.67938,166899999.0
2006-02-02 15:06:00,0.67936,0.67936,0.67926,0.67926,175899996.0
2006-02-02 15:07:00,0.6793,0.67931,0.67922,0.67922,59800000.0
2006-02-02 15:08:00,0.67916,0.67916,0.67884,0.67884,151300002.0
2006-02-02 15:09:00,0.67886,0.6789,0.67883,0.6789,87400001.0
2006-02-02 15:10:00,0.679,0.67906,0.67894,0.67906,212200000.0
2006-02-02 15:11:00,0.67906,0.67909,0.67901,0.67908,87100001.0
2006-02-02 15:12:00,0.67906,0.67906,0.67891,0.67891,129500000.0
2006-02-02 15:13:00,0.67885,0.6789,0.67874,0.67874,129499997.0
2006-02-02 15:14:00,0.67873,0.67875,0.67866,0.67867,154999998.0
2006-02-02 15:15:00,0.67842,0.67874,0.67842,0.67874,185899997.0
2006-02-02 15:16:00,0.67869,0.67872,0.67863,0.6787,146000000.0
2006-02-02 15:17:00,0.67873,0.67873,0.67868,0.67873,201300003.0
2006-02-02 15:18:00,0.67866,0.67868,0.6786,0.67868,66900002.0
2006-02-02 15:19:00,0.67862,0.67865,0.67855,0.67855,108300000.0
2006-02-02 15:20:00,0.67859,0.67878,0.67859,0.67878,237200002.0
2006-02-02 15:21:00,0.67883,0.67883,0.67872,0.67876,161499999.0
2006-02-02 15:22:00,0.67874,0.67881,0.67872,0.67881,110800001.0
2006-02-02 15:23:00,0.67871,0.67881,0.67871,0.67879,109400000.0
2006-02-02 15:24:00,0.67879,0.67884,0.67879,0.6788,171399999.0
2006-02-02 15:25:00,0.67879,0.67883,0.67879,0.67879,34100000.0
2006-02-02 15:26:00,0.67889,0.67889,0.67878,0.67885,159500002.0
2006-02-02 15:27:00,0.67886,0.67896,0.67886,0.67893,97600003.0
2006-02-02 15:28:00,0.67892,0.67895,0.67892,0.67895,186000002.0
2006-02-02 15:29:00,0.67896,0.67896,0.67887,0.6789,58399999.0
2006-02-02 15:30:00,0.67886,0.67901,0.67882,0.67882,232399996.0
2006-02-02 15:31:00,0.67885,0.67885,0.67873,0.67875,163200002.0
2006-02-02 15:32:00,0.67879,0.67882,0.67879,0.67882,62299999.0
2006-02-02 15:33:00,0.67895,0.67901,0.67893,0.67898,152999999.0
2006-02-02 15:34:00,0.67905,0.67905,0.67897,0.67901,93999999.0
2006-02-02 15:35:00,0.6791,0.67911,0.67903,0.6791,200000001.0
2006-02-02 15:36:00,0.67906,0.67906,0.67897,0.67905,207999998.0
2006-02-02 15:37:00,0.679,0.67906,0.67897,0.67903,102199998.0
2006-02-02 15:38:00,0.67906,0.67906,0.67896,0.67904,205299998.0
2006-02-02 15:39:00,0.67907,0.67915,0.67907,0.67909,64500001.0
2006-02-02 15:40:00,0.67911,0.67916,0.67906,0.67908,206600000.0
2006-02-02 15:41:00,0.67907,0.67908,0.67902,0.67902,189100002.0
2006-02-02 15:42:00,0.67904,0.67912,0.67901,0.67912,195299998.0
2006-02-02 15:43:00,0.67907,0.67916,0.67905,0.67913,60800000.0
2006-02-02 15:44:00,0.67908,0.67916,0.67908,0.67911,70199999.0
2006-02-02 15:45:00,0.67907,0.67915,0.67905,0.67915,228599997.0
2006-02-02 15:46:00,0.67915,0.6792,0.67901,0.67901,173799996.0
2006-02-02 15:47:00,0.679,0.679,0.67888,0.67888,240500001.0
2006-02-02 15:48:00,0.6789,0.67894,0.67885,0.6789,202199998.0
2006-02-02 15:49:00,0.67887,0.67892,0.67882,0.67882,81500002.0
2006-02-02 15:50:00,0.67882,0.67887,0.67881,0.67883,139199999.0
2006-02-02 15:51:00,0.67884,0.67884,0.67869,0.67869,68500001.0
2006-02-02 15:52:00,0.67865,0.67879,0.67865,0.67873,80600000.0
2006-02-02 15:53:00,0.67878,0.67884,0.67878,0.6788,131800002.0
2006-02-02 15:54:00,0.67884,0.67887,0.67875,0.67884,171599997.0
2006-02-02 15:55:00,0.67883,0.67883,0.67861,0.67861,172300003.0
2006-02-02 15:56:00,0.67863,0.67867,0.67852,0.67861,197200001.0
2006-02-02 15:57:00,0.67867,0.67879,0.67864,0.67873,235400000.0
2006-02-02 15:58:00,0.6788,0.6788,0.67868,0.67873,197499999.0
2006-02-02 15:59:00,0.67872,0.67882,0.67871,0.67877,131599998.0
2006-02-02 16:00:00,0.67878,0.67882,0.67866,0.6787,108300001.0
2006-02-02 16:01:00,0.67867,0.67875,0.67863,0.67863,90600003.0
2006-02-02 16:02:00,0.67864,0.67878,0.6786,0.67878,145299998.0
2006-02-02 16:03:00,0.67882,0.67898,0.67876,0.67895,242300000.0
2006-02-02 16:04:00,0.67902,0.67902,0.67892,0.67901,80600001.0
2006-02-02 16:05:00,0.67897,0.67897,0.67888,0.67896,118400001.0
2006-02-02 16:06:00,0.67894,0.67897,0.67887,0.67897,88199999.0
2006-02-02 16:07:00,0.67894,0.67901,0.6789,0.67898,214999997.0
2006-02-02 16:08:00,0.67896,0.67899,0.6789,0.67898,75400002.0
2006-02-02 16:09:00,0.67901,0.67905,0.67893,0.67903,121799999.0
2006-02-02 16:10:00,0.67906,0.67907,0.67902,0.67905,143500003.0
2006-02-02 16:11:00,0.67901,0.67908,0.679,0.67902,177700003.0
2006-02-02 16:12:00,0.67908,0.67915,0.67908,0.67909,166899997.0
2006-02-02 16:13:00,0.67904,0.6791,0.67899,0.6791,143599997.0
2006-02-02 16:14:00,0.67904,0.6791,0.67901,0.6791,74399998.0
2006-02-02 16:15:00,0.67907,0.67907,0.67904,0.67904,86999998.0
2006-02-02 16:16:00,0.679,0.67907,0.67899,0.67899,186400004.0
2006-02-02 16:17:00,0.67897,0.67909,0.67897,0.67907,150100005.0
2006-02-02 16:18:00,0.67909,0.67913,0.67905,0.67913,164500001.0
2006-02-02 16:19:00,0.67915,0.67918,0.67912,0.67918,218200004.0
2006-02-02 16:20:00,0.67915,0.67915,0.67913,0.67915,129100001.0
2006-02-02 16:21:00,0.67915,0.67918,0.6791,0.6791,122899999.0
2006-02-02 16:22:00,0.67916,0.67916,0.67906,0.6791,234199997.0
2006-02-02 16:23:00,0.67908,0.67912,0.67905,0.67912,156699998.0
2006-02-02 16:24:00,0.67915,0.67917,0.6791,0.6791,321600003.0
2006-02-02 16:25:00,0.67909,0.67913,0.67901,0.67911,206900003.0
2006-02-02 16:26:00,0.67908,0.67914,0.67904,0.67904,191000003.0
2006-02-02 16:27:00,0.67907,0.67912,0.67902,0.67902,98600001.0
2006-02-02 16:28:00,0.67902,0.67915,0.67902,0.67913,109200001.0
2006-02-02 16:29:00,0.67916,0.67917,0.67909,0.67911,287399997.0
2006-02-02 16:30:00,0.6791,0.67918,0.6791,0.67913,197199996.0
2006-02-02 16:31:00,0.67914,0.6792,0.67914,0.67915,128899996.0
2006-02-02 16:32:00,0.67919,0.67924,0.67919,0.67924,44200001.0
2006-02-02 16:33:00,0.67924,0.67929,0.67924,0.67927,161000003.0
2006-02-02 16:34:00,0.67928,0.67938,0.67926,0.67933,203000004.0
2006-02-02 16:35:00,0.67935,0.67935,0.6792,0.67926,143599999.0
2006-02-02 16:36:00,0.67925,0.67933,0.67925,0.67927,75600001.0
2006-02-02 16:37:00,0.67925,0.67932,0.67923,0.67923,200099999.0
2006-02-02 16:38:00,0.67926,0.67929,0.67919,0.67921,103700001.0
2006-02-02 16:39:00,0.67923,0.67926,0.67921,0.67921,179700001.0
2006-02-02 16:40:00,0.6792,0.6793,0.6792,0.6793,34500001.0
2006-02-02 16:41:00,0.67932,0.67941,0.67932,0.6794,162099999.0
2006-02-02 16:42:00,0.67939,0.67947,0.67933,0.67947,140999999.0
2006-02-02 16:43:00,0.67941,0.67947,0.6794,0.67944,77299999.0
2006-02-02 16:44:00,0.67938,0.67939,0.67935,0.67935,179399998.0
2006-02-02 16:45:00,0.67934,0.67936,0.67929,0.67933,196999999.0
2006-02-02 16:46:00,0.67935,0.67937,0.67925,0.67937,307799993.0
2006-02-02 16:47:00,0.67936,0.67936,0.67925,0.67925,115500002.0
2006-02-02 16:48:00,0.67927,0.67933,0.67927,0.67927,230300001.0
2006-02-02 16:49:00,0.67929,0.67938,0.67929,0.67936,87100000.0
2006-02-02 16:50:00,0.67938,0.67941,0.67932,0.67932,249500004.0
2006-02-02 16:51:00,0.67932,0.6794,0.67932,0.67933,127199999.0
2006-02-02 16:52:00,0.67937,0.67946,0.67937,0.67943,179500001.0
2006-02-02 16:53:00,0.67947,0.6795,0.67943,0.67943,82199999.0
2006-02-02 16:54:00,0.67937,0.67943,0.67936,0.67943,142600001.0
2006-02-02 16:55:00,0.67942,0.67943,0.67936,0.67939,268000005.0
2006-02-02 16:56:00,0.67939,0.67948,0.67933,0.67941,172799997.0
2006-02-02 16:57:00,0.67947,0.67954,0.67946,0.67953,163500003.0
2006-02-02 16:58:00,0.67947,0.6795,0.67945,0.6795,183800001.0
2006-02-02 16:59:00,0.67953,0.67953,0.67939,0.6794,126199998.0
2006-02-02 17:00:00,0.67939,0.67939,0.67931,0.67931,189000002.0
2006-02-02 17:01:00,0.67933,0.67947,0.67929,0.67947,287200001.0
2006-02-02 17:02:00,0.67945,0.67952,0.67939,0.67952,162000004.0
2006-02-02 17:03:00,0.67953,0.67953,0.67945,0.67945,115799998.0
2006-02-02 17:04:00,0.67952,0.67955,0.67945,0.67951,240800000.0
2006-02-02 17:05:00,0.67947,0.67948,0.67942,0.67946,166800003.0
2006-02-02 17:06:00,0.67944,0.67949,0.67944,0.67947,93000000.0
2006-02-02 17:07:00,0.67948,0.67952,0.6794,0.67942,263000001.0
2006-02-02 17:08:00,0.67933,0.67933,0.67924,0.67928,120600000.0
2006-02-02 17:09:00,0.6793,0.67933,0.67923,0.67924,94800002.0
2006-02-02 17:10:00,0.67929,0.67929,0.67915,0.67923,195199998.0
2006-02-02 17:11:00,0.67917,0.67917,0.67908,0.67913,118000003.0
2006-02-02 17:12:00,0.6792,0.67931,0.6792,0.6793,211700002.0
2006-02-02 17:13:00,0.67942,0.67954,0.67935,0.67946,219900001.0
2006-02-02 17:14:00,0.67957,0.67972,0.67957,0.6797,95199999.0
2006-02-02 17:15:00,0.67968,0.67975,0.67959,0.67968,185300000.0
2006-02-02 17:16:00,0.67972,0.67973,0.6796,0.67962,75400001.0
2006-02-02 17:17:00,0.67964,0.67972,0.6796,0.67969,171100001.0
2006-02-02 17:18:00,0.6797,0.67974,0.67965,0.67972,103000001.0
2006-02-02 17:19:00,0.67971,0.67971,0.67956,0.67958,145099998.0
2006-02-02 17:20:00,0.67969,0.67973,0.67961,0.67968,134700001.0
2006-02-02 17:21:00,0.67968,0.6797,0.6796,0.67965,186599999.0
2006-02-02 17:22:00,0.67966,0.67973,0.67962,0.67967,151199997.0
2006-02-02 17:23:00,0.67967,0.67992,0.67966,0.67985,112599998.0
2006-02-02 17:24:00,0.67988,0.67988,0.67978,0.67981,172599998.0
2006-02-02 17:25:00,0.67978,0.67978,0.67972,0.67976,84499999.0
2006-02-02 17:26:00,0.67973,0.67983,0.67972,0.67977,204400002.0
2006-02-02 17:27:00,0.67975,0.67985,0.67973,0.67979,130799998.0
2006-02-02 17:28:00,0.67981,0.67981,0.67974,0.67974,77900002.0
2006-02-02 17:29:00,0.67971,0.67977,0.67968,0.67975,245799999.0
2006-02-02 17:30:00,0.67972,0.67976,0.67967,0.6797,201600002.0
2006-02-02 17:31:00,0.67974,0.67981,0.67974,0.67977,119599999.0
2006-02-02 17:32:00,0.67982,0.67985,0.67971,0.67977,227499999.0
2006-02-02 17:33:00,0.67982,0.67982,0.67977,0.6798,166900000.0
2006-02-02 17:34:00,0.67981,0.67981,0.67974,0.67977,53300000.0
2006-02-02 17:35:00,0.67982,0.67985,0.67977,0.6798,158500000.0
2006-02-02 17:36:00,0.67975,0.67981,0.67975,0.67978,138199996.0
2006-02-02 17:37:00,0.67981,0.67987,0.67976,0.67977,133100000.0
2006-02-02 17:38:00,0.6797,0.67977,0.67969,0.67969,199600002.0
2006-02-02 17:39:00,0.67973,0.67977,0.67972,0.67975,174300001.0
2006-02-02 17:40:00,0.67972,0.67973,0.67967,0.67967,46300000.0
2006-02-02 17:41:00,0.67959,0.67969,0.67959,0.67969,93700000.0
2006-02-02 17:42:00,0.67964,0.6797,0.67963,0.6797,149100000.0
2006-02-02 17:43:00,0.67969,0.67973,0.67966,0.67967,153800001.0
2006-02-02 17:44:00,0.67971,0.67971,0.67963,0.67969,185500004.0
2006-02-02 17:45:00,0.67967,0.67971,0.6796,0.6796,173500003.0
2006-02-02 17:46:00,0.6796,0.67965,0.67951,0.67958,105300003.0
2006-02-02 17:47:00,0.67961,0.67971,0.67959,0.67959,172000000.0
2006-02-02 17:48:00,0.67954,0.6796,0.6795,0.6795,246800002.0
2006-02-02 17:49:00,0.67955,0.6796,0.6795,0.67951,134999997.0
2006-02-02 17:50:00,0.67948,0.6796,0.67944,0.67952,138200002.0
2006-02-02 17:51:00,0.6795,0.67955,0.67947,0.6795,169199999.0
2006-02-02 17:52:00,0.67953,0.67953,0.67946,0.67948,281900006.0
2006-02-02 17:53:00,0.67952,0.67955,0.67946,0.67949,282500003.0
2006-02-02 17:54:00,0.67949,0.67958,0.67947,0.67958,197900001.0
2006-02-02 17:55:00,0.67956,0.67962,0.67956,0.67962,20700000.0
2006-02-02 17:56:00,0.67961,0.67961,0.67955,0.6796,98700001.0
2006-02-02 17:57:00,0.67957,0.67957,0.67953,0.67953,43300002.0
2006-02-02 17:58:00,0.6795,0.67951,0.67945,0.67951,183400004.0
2006-02-02 17:59:00,0.67952,0.67952,0.67935,0.67936,195900000.0
2006-02-02 18:00:00,0.67934,0.67938,0.67925,0.67933,193900000.0
2006-02-02 18:01:00,0.67936,0.67942,0.67934,0.67935,1424700006.0
2006-02-02 18:02:00,0.67934,0.67948,0.67934,0.67935,1551299998.0
2006-02-02 18:03:00,0.6793,0.67941,0.6793,0.67938,1715099990.0
2006-02-02 18:04:00,0.6794,0.67952,0.67939,0.67952,899999995.0
2006-02-02 18:05:00,0.67944,0.67953,0.67944,0.67953,1555999997.0
2006-02-02 18:06:00,0.67948,0.67958,0.67944,0.67949,1832099998.0
2006-02-02 18:07:00,0.6791,0.6792,0.6791,0.6791,959399999.0
2006-02-02 18:08:00,0.6792,0.6792,0.6791,0.6792,959399999.0
2006-02-02 18:09:00,0.67937,0.67946,0.6793,0.67938,959399999.0
2006-02-02 18:10:00,0.67941,0.67947,0.67937,0.6794,1139399995.0
2006-02-02 18:11:00,0.67936,0.67946,0.67936,0.6794,926499999.0
2006-02-02 18:12:00,0.67937,0.67948,0.67936,0.67939,703799999.0
2006-02-02 18:13:00,0.6794,0.67944,0.6793,0.6793,960000001.0
2006-02-02 18:14:00,0.67928,0.67935,0.67925,0.67933,1662000005.0
2006-02-02 18:15:00,0.67935,0.67935,0.67924,0.67928,2132100009.0
2006-02-02 18:16:00,0.67932,0.67949,0.67929,0.67948,1269499995.0
2006-02-02 18:17:00,0.67945,0.67945,0.67933,0.67933,684900002.0
2006-02-02 18:18:00,0.6793,0.67942,0.6793,0.67942,677499994.0
2006-02-02 18:19:00,0.67945,0.6795,0.67937,0.67946,859400008.0
2006-02-02 18:20:00,0.67948,0.67948,0.67928,0.67939,659400000.0
2006-02-02 18:21:00,0.6794,0.67949,0.67936,0.67941,986499997.0
2006-02-02 18:22:00,0.67941,0.67941,0.67927,0.67938,966700001.0
2006-02-02 18:23:00,0.6794,0.67947,0.67932,0.67947,1290099999.0
2006-02-02 18:24:00,0.6794,0.67953,0.67939,0.67953,1067999989.0
2006-02-02 18:25:00,0.67953,0.67953,0.67941,0.67942,978900014.0
2006-02-02 18:26:00,0.67945,0.67949,0.6794,0.67942,987900000.0
2006-02-02 18:27:00,0.67941,0.67954,0.67939,0.67952,740600005.0
2006-02-02 18:28:00,0.67954,0.67958,0.67945,0.67958,646700009.0
2006-02-02 18:29:00,0.67957,0.67965,0.67956,0.67956,1024500006.0
2006-02-02 18:30:00,0.67959,0.67973,0.67958,0.67973,827699992.0
2006-02-02 18:31:00,0.6797,0.67974,0.6796,0.67963,455100003.0
2006-02-02 18:32:00,0.67965,0.6797,0.67954,0.67958,784999998.0
2006-02-02 18:33:00,0.6796,0.67975,0.67958,0.67958,971199991.0
2006-02-02 18:34:00,0.67958,0.67968,0.67956,0.67958,957800003.0
2006-02-02 18:35:00,0.67963,0.6797,0.67952,0.67963,464700003.0
2006-02-02 18:36:00,0.67963,0.67977,0.67963,0.67975,168499996.0
2006-02-02 18:37:00,0.67971,0.67977,0.67956,0.6797,456300002.0
2006-02-02 18:38:00,0.67966,0.67966,0.67941,0.67951,187799998.0
2006-02-02 18:39:00,0.67953,0.67957,0.67946,0.67948,352700007.0
2006-02-02 18:40:00,0.67945,0.67958,0.67936,0.67936,456400004.0
2006-02-02 18:41:00,0.67933,0.67945,0.67933,0.6794,689500003.0
2006-02-02 18:42:00,0.67941,0.67952,0.67941,0.67945,623600001.0
2006-02-02 18:43:00,0.67944,0.6796,0.67942,0.67952,330300001.0
2006-02-02 18:44:00,0.67955,0.67959,0.6795,0.67957,769600002.0
2006-02-02 18:45:00,0.67954,0.67954,0.67936,0.6795,432200001.0
2006-02-02 18:46:00,0.67955,0.67955,0.67937,0.67937,190899998.0
2006-02-02 18:47:00,0.67943,0.67943,0.67931,0.67935,190200000.0
2006-02-02 18:48:00,0.67929,0.67929,0.67917,0.67926,436800001.0
2006-02-02 18:49:00,0.67922,0.67932,0.67916,0.67924,218700005.0
2006-02-02 18:50:00,0.67922,0.67931,0.6792,0.67931,169800002.0
2006-02-02 18:51:00,0.6793,0.6794,0.67926,0.67934,337700003.0
2006-02-02 18:52:00,0.67936,0.67938,0.67927,0.67927,336699993.0
2006-02-02 18:53:00,0.67928,0.67934,0.67919,0.67919,710100006.0
2006-02-02 18:54:00,0.67923,0.6793,0.6792,0.6793,361199995.0
2006-02-02 18:55:00,0.67927,0.67934,0.67921,0.67931,607000001.0
2006-02-02 18:56:00,0.67933,0.67939,0.67932,0.67933,419099998.0
2006-02-02 18:57:00,0.67937,0.67947,0.67937,0.67938,321999998.0
2006-02-02 18:58:00,0.67935,0.67943,0.67935,0.67937,1049800003.0
2006-02-02 18:59:00,0.67935,0.67943,0.67935,0.67935,856700001.0
2006-02-02 19:00:00,0.67935,0.6794,0.67932,0.6794,529399997.0
2006-02-02 19:01:00,0.67938,0.67938,0.67931,0.67931,91400002.0
2006-02-02 19:02:00,0.67931,0.67936,0.67929,0.67932,427400000.0
2006-02-02 19:03:00,0.67928,0.67936,0.67926,0.67927,341199998.0
2006-02-02 19:04:00,0.67928,0.67931,0.67919,0.67921,203800000.0
2006-02-02 19:05:00,0.67916,0.67924,0.67912,0.67922,413399999.0
2006-02-02 19:06:00,0.6792,0.67922,0.67916,0.67917,485100006.0
2006-02-02 19:07:00,0.67923,0.67926,0.67917,0.67917,338700004.0
2006-02-02 19:08:00,0.67923,0.67927,0.67916,0.67916,855900002.0
2006-02-02 19:09:00,0.67916,0.6793,0.67916,0.67928,381800000.0
2006-02-02 19:10:00,0.67925,0.67926,0.67915,0.67924,370899992.0
2006-02-02 19:11:00,0.67921,0.6793,0.67921,0.67929,338400002.0
2006-02-02 19:12:00,0.67926,0.67929,0.67922,0.67928,175799999.0
2006-02-02 19:13:00,0.67923,0.67928,0.6792,0.67923,283000002.0
2006-02-02 19:14:00,0.67923,0.67928,0.67923,0.67927,324900005.0
2006-02-02 19:15:00,0.67927,0.6793,0.67919,0.67926,668999996.0
2006-02-02 19:16:00,0.67929,0.67929,0.67923,0.67925,178600002.0
2006-02-02 19:17:00,0.67925,0.6793,0.67921,0.6793,485600000.0
2006-02-02 19:18:00,0.67927,0.67928,0.67922,0.67927,338900001.0
2006-02-02 19:19:00,0.67925,0.67931,0.67922,0.67925,528200000.0
2006-02-02 19:20:00,0.67922,0.67925,0.67921,0.67922,439399988.0
2006-02-02 19:21:00,0.67921,0.67922,0.67914,0.67918,276000003.0
2006-02-02 19:22:00,0.6792,0.67921,0.67914,0.67916,310599994.0
2006-02-02 19:23:00,0.67912,0.67919,0.67911,0.67919,309800000.0
2006-02-02 19:24:00,0.6792,0.67926,0.6792,0.67926,237199996.0
2006-02-02 19:25:00,0.67927,0.67931,0.6792,0.67931,225200001.0
2006-02-02 19:26:00,0.6793,0.6793,0.6792,0.67922,334000005.0
2006-02-02 19:27:00,0.67922,0.67928,0.67918,0.67928,871699989.0
2006-02-02 19:28:00,0.67927,0.67931,0.67924,0.67925,236600002.0
2006-02-02 19:29:00,0.67921,0.67925,0.67918,0.67925,387800006.0
2006-02-02 19:30:00,0.67923,0.67926,0.67918,0.67926,592200002.0
2006-02-02 19:31:00,0.67927,0.67937,0.67926,0.67927,638299993.0
2006-02-02 19:32:00,0.67928,0.67931,0.67924,0.67931,400100002.0
2006-02-02 19:33:00,0.67929,0.67936,0.67927,0.67928,235800000.0
2006-02-02 19:34:00,0.67928,0.67933,0.67923,0.67933,296099997.0
2006-02-02 19:35:00,0.67933,0.67934,0.67927,0.67934,724399998.0
2006-02-02 19:36:00,0.67937,0.67938,0.67926,0.67938,603100001.0
2006-02-02 19:37:00,0.67939,0.67939,0.67932,0.67936,293300008.0
2006-02-02 19:38:00,0.67934,0.67937,0.67929,0.67933,248600002.0
2006-02-02 19:39:00,0.67932,0.67935,0.67929,0.67935,736900005.0
2006-02-02 19:40:00,0.67931,0.67936,0.67928,0.67928,644800004.0
2006-02-02 19:41:00,0.67927,0.67933,0.67926,0.67928,609199994.0
2006-02-02 19:42:00,0.67928,0.6793,0.67925,0.6793,346199995.0
2006-02-02 19:43:00,0.67931,0.67933,0.67931,0.67931,74199999.0
2006-02-02 19:44:00,0.67927,0.67932,0.67927,0.67927,271600000.0
2006-02-02 19:45:00,0.67929,0.67929,0.6792,0.67926,310999997.0
2006-02-02 19:46:00,0.67932,0.67939,0.67932,0.67939,143799996.0
2006-02-02 19:47:00,0.67942,0.67948,0.67942,0.67948,28700001.0
2006-02-02 19:48:00,0.67946,0.67962,0.67945,0.67962,133900004.0
2006-02-02 19:49:00,0.67962,0.67967,0.67961,0.67962,301199995.0
2006-02-02 19:50:00,0.67961,0.67964,0.67958,0.6796,497599999.0
2006-02-02 19:51:00,0.67959,0.67959,0.6795,0.67952,322700004.0
2006-02-02 19:52:00,0.67949,0.67951,0.67942,0.67942,311200002.0
2006-02-02 19:53:00,0.67942,0.67949,0.67941,0.67941,40700000.0
2006-02-02 19:54:00,0.67945,0.67952,0.67945,0.67951,90900000.0
2006-02-02 19:55:00,0.67951,0.67958,0.67947,0.67958,130100000.0
2006-02-02 19:56:00,0.67958,0.67958,0.67952,0.67954,106100001.0
2006-02-02 19:57:00,0.67957,0.67964,0.67956,0.67958,580299999.0
2006-02-02 19:58:00,0.67958,0.67959,0.67953,0.67956,271899999.0
2006-02-02 19:59:00,0.6796,0.6797,0.67957,0.67967,414899998.0
2006-02-02 20:00:00,0.67973,0.67977,0.67969,0.67969,276600000.0
2006-02-02 20:01:00,0.67967,0.67971,0.67961,0.67971,300199996.0
2006-02-02 20:02:00,0.67968,0.6797,0.67961,0.67961,135900004.0
2006-02-02 20:03:00,0.67965,0.67968,0.6796,0.67962,179500002.0
2006-02-02 20:04:00,0.67961,0.67968,0.67961,0.67968,154199999.0
2006-02-02 20:05:00,0.67971,0.67973,0.67965,0.67967,141599998.0
2006-02-02 20:06:00,0.67961,0.67965,0.67958,0.67965,154200005.0
2006-02-02 20:07:00,0.67962,0.67965,0.6796,0.67962,156800001.0
2006-02-02 20:08:00,0.67961,0.67968,0.67961,0.67968,801300000.0
2006-02-02 20:09:00,0.67967,0.67967,0.67956,0.67965,165700001.0
2006-02-02 20:10:00,0.67962,0.67963,0.67954,0.67963,165700004.0
2006-02-02 20:11:00,0.67962,0.67962,0.67959,0.6796,236700006.0
2006-02-02 20:12:00,0.67961,0.6797,0.67956,0.67962,826199998.0
2006-02-02 20:13:00,0.67959,0.67966,0.67957,0.6796,283099997.0
2006-02-02 20:14:00,0.67962,0.67971,0.67962,0.67971,393400004.0
2006-02-02 20:15:00,0.67972,0.67972,0.67962,0.67962,983500006.0
2006-02-02 20:16:00,0.67963,0.67968,0.67962,0.67963,421800000.0
2006-02-02 20:17:00,0.67961,0.67961,0.67954,0.67957,104400002.0
2006-02-02 20:18:00,0.6796,0.6796,0.67954,0.67957,375699998.0
2006-02-02 20:19:00,0.67957,0.67957,0.67947,0.67947,654499997.0
2006-02-02 20:20:00,0.67946,0.67947,0.67939,0.67939,333299995.0
2006-02-02 20:21:00,0.67936,0.67943,0.67936,0.67943,160900003.0
2006-02-02 20:22:00,0.67944,0.67957,0.67944,0.67957,83199998.0
2006-02-02 20:23:00,0.67959,0.6796,0.67953,0.67958,521200003.0
2006-02-02 20:24:00,0.67953,0.67957,0.67944,0.67951,325000002.0
2006-02-02 20:25:00,0.67951,0.67957,0.67949,0.67953,480700004.0
2006-02-02 20:26:00,0.67957,0.6797,0.67952,0.67965,768000002.0
2006-02-02 20:27:00,0.67962,0.67965,0.67955,0.6796,331200000.0
2006-02-02 20:28:00,0.67963,0.67964,0.67955,0.67957,441499996.0
2006-02-02 20:29:00,0.67959,0.67965,0.67956,0.67957,552099996.0
2006-02-02 20:30:00,0.67958,0.67965,0.67953,0.6796,1470200008.0
2006-02-02 20:31:00,0.67958,0.67959,0.67949,0.67953,1000800002.0
2006-02-02 20:32:00,0.67958,0.67964,0.67953,0.67956,1664499997.0
2006-02-02 20:33:00,0.67954,0.67956,0.6795,0.6795,257899996.0
2006-02-02 20:34:00,0.67949,0.67958,0.67949,0.67953,386099990.0
2006-02-02 20:35:00,0.67956,0.67959,0.67952,0.67959,375999998.0
2006-02-02 20:36:00,0.67958,0.67958,0.67951,0.67952,329499997.0
2006-02-02 20:37:00,0.67952,0.67955,0.67949,0.67952,710400001.0
2006-02-02 20:38:00,0.6795,0.67959,0.67948,0.6795,947700000.0
2006-02-02 20:39:00,0.6795,0.67953,0.67948,0.6795,497400002.0
2006-02-02 20:40:00,0.67949,0.67953,0.67948,0.67952,384200008.0
2006-02-02 20:41:00,0.6795,0.67954,0.67946,0.67952,259400000.0
2006-02-02 20:42:00,0.67956,0.67964,0.67956,0.67962,178699999.0
2006-02-02 20:43:00,0.67962,0.67963,0.67955,0.67955,479399994.0
2006-02-02 20:44:00,0.67961,0.67966,0.67959,0.67962,1066200000.0
2006-02-02 20:45:00,0.67963,0.67968,0.67959,0.67962,529200001.0
2006-02-02 20:46:00,0.67969,0.67973,0.67968,0.67968,256900001.0
2006-02-02 20:47:00,0.67969,0.67973,0.67962,0.67962,786499995.0
2006-02-02 20:48:00,0.6796,0.67966,0.67957,0.6796,878900007.0
2006-02-02 20:49:00,0.67962,0.6797,0.67962,0.67962,213800005.0
2006-02-02 20:50:00,0.67959,0.67963,0.67953,0.67954,1249700000.0
2006-02-02 20:51:00,0.67948,0.67951,0.67944,0.67946,383500001.0
2006-02-02 20:52:00,0.67951,0.67956,0.67949,0.67952,563999995.0
2006-02-02 20:53:00,0.67956,0.67959,0.67949,0.67955,883099999.0
2006-02-02 20:54:00,0.67958,0.67962,0.6795,0.6796,631899999.0
2006-02-02 20:55:00,0.67962,0.67965,0.67958,0.67959,396100000.0
2006-02-02 20:56:00,0.67962,0.67969,0.67957,0.6796,1108600003.0
2006-02-02 20:57:00,0.67957,0.67966,0.67957,0.67965,1166800004.0
2006-02-02 20:58:00,0.67965,0.67974,0.67963,0.6797,612700001.0
2006-02-02 20:59:00,0.67972,0.67973,0.67964,0.67965,1691500005.0
2006-02-02 21:00:00,0.67967,0.67973,0.67962,0.6797,1860999993.0
2006-02-02 21:01:00,0.6797,0.67972,0.67962,0.67966,933200002.0
2006-02-02 21:02:00,0.67965,0.67965,0.67955,0.67962,381199994.0
2006-02-02 21:03:00,0.67962,0.67968,0.6796,0.67962,722900003.0
2006-02-02 21:04:00,0.67962,0.67968,0.67962,0.67963,377399999.0
2006-02-02 21:05:00,0.67961,0.67965,0.67954,0.67962,643999995.0
2006-02-02 21:06:00,0.6796,0.67963,0.67954,0.67956,500099992.0
2006-02-02 21:07:00,0.67957,0.67963,0.67955,0.67955,131200003.0
2006-02-02 21:08:00,0.67958,0.67965,0.67957,0.67962,87999999.0
2006-02-02 21:09:00,0.67968,0.67968,0.6796,0.67965,274600002.0
2006-02-02 21:10:00,0.67964,0.67964,0.6796,0.6796,124100002.0
2006-02-02 21:11:00,0.67962,0.67968,0.67962,0.67965,304199999.0
2006-02-02 21:12:00,0.67959,0.67968,0.67952,0.67965,142900000.0
2006-02-02 21:13:00,0.67965,0.67969,0.67961,0.67962,508500002.0
2006-02-02 21:14:00,0.67965,0.67969,0.6796,0.67963,577699998.0
2006-02-02 21:15:00,0.67965,0.67968,0.67961,0.67962,534399996.0
2006-02-02 21:16:00,0.67961,0.67967,0.67959,0.67967,395600007.0
2006-02-02 21:17:00,0.67965,0.67968,0.67964,0.67968,255999997.0
2006-02-02 21:18:00,0.67966,0.67969,0.6796,0.67962,150600002.0
2006-02-02 21:19:00,0.6796,0.67971,0.6796,0.67968,487700005.0
2006-02-02 21:20:00,0.67975,0.67975,0.6797,0.67972,890299995.0
2006-02-02 21:21:00,0.67975,0.67975,0.6797,0.67972,266899997.0
2006-02-02 21:22:00,0.67969,0.67971,0.67952,0.67958,867500002.0
2006-02-02 21:23:00,0.67963,0.67963,0.67953,0.67959,100900000.0
2006-02-02 21:24:00,0.67958,0.67958,0.67951,0.67954,211999997.0
2006-02-02 21:25:00,0.67955,0.67959,0.67948,0.67957,256800003.0
2006-02-02 21:26:00,0.67958,0.67958,0.67952,0.67952,41600000.0
2006-02-02 21:27:00,0.67955,0.67959,0.67954,0.67955,184199999.0
2006-02-02 21:28:00,0.67955,0.67959,0.67952,0.67954,215800000.0
2006-02-02 21:29:00,0.67954,0.67957,0.67954,0.67957,51200000.0
2006-02-02 21:30:00,0.67956,0.6796,0.67956,0.67956,175800000.0
2006-02-02 21:31:00,0.67954,0.6796,0.67953,0.67953,249499999.0
2006-02-02 21:32:00,0.67954,0.67962,0.67954,0.6796,728199994.0
2006-02-02 21:33:00,0.67961,0.67966,0.67955,0.67966,403599997.0
2006-02-02 21:34:00,0.67967,0.67967,0.6796,0.6796,639400004.0
2006-02-02 21:35:00,0.67965,0.6797,0.6796,0.67963,296299995.0
2006-02-02 21:36:00,0.67961,0.67961,0.67952,0.67952,103599997.0
2006-02-02 21:37:00,0.67955,0.67955,0.67952,0.67955,339000006.0
2006-02-02 21:38:00,0.67952,0.67955,0.67948,0.67951,124800002.0
2006-02-02 21:39:00,0.67944,0.67968,0.67944,0.67968,142000003.0
2006-02-02 21:40:00,0.6796,0.67968,0.6796,0.67962,219100000.0
2006-02-02 21:41:00,0.6796,0.67962,0.67955,0.67962,83899998.0
2006-02-02 21:42:00,0.67959,0.67959,0.67953,0.67959,232499996.0
2006-02-02 21:43:00,0.67959,0.67967,0.67952,0.67965,324999998.0
2006-02-02 21:44:00,0.67968,0.6797,0.67965,0.67966,403300004.0
2006-02-02 21:45:00,0.67965,0.67967,0.67963,0.67963,66199999.0
2006-02-02 21:46:00,0.6796,0.67968,0.67957,0.67968,395700003.0
2006-02-02 21:47:00,0.67968,0.67968,0.67955,0.67955,264499998.0
2006-02-02 21:48:00,0.67955,0.67955,0.6795,0.67952,69500000.0
2006-02-02 21:49:00,0.67953,0.67958,0.67953,0.67958,290000000.0
2006-02-02 21:50:00,0.67957,0.6796,0.67954,0.6796,105099997.0
2006-02-02 21:51:00,0.67961,0.67963,0.67957,0.67958,230700003.0
2006-02-02 21:52:00,0.67956,0.67963,0.67956,0.67958,156700002.0
2006-02-02 21:53:00,0.67965,0.67967,0.6796,0.6796,42600000.0
2006-02-02 21:54:00,0.67959,0.67964,0.67956,0.67959,365200004.0
2006-02-02 21:55:00,0.67958,0.67963,0.67958,0.67959,236499996.0
2006-02-02 21:56:00,0.6796,0.6796,0.67955,0.67955,131300002.0
2006-02-02 21:57:00,0.67957,0.67959,0.67945,0.67958,386100001.0
2006-02-02 21:58:00,0.6796,0.67966,0.6796,0.67966,97899997.0
2006-02-02 21:59:00,0.67966,0.67972,0.67962,0.67972,336600008.0
2006-02-02 22:00:00,0.67975,0.6798,0.67968,0.67968,204299997.0
2006-02-02 22:01:00,0.67968,0.67968,0.67949,0.6796,270599996.0
2006-02-02 22:02:00,0.67961,0.67966,0.67959,0.67964,502900004.0
2006-02-02 22:03:00,0.67967,0.67967,0.67957,0.67959,324499999.0
2006-02-02 22:04:00,0.67958,0.6796,0.67952,0.67958,304599999.0
2006-02-02 22:05:00,0.67955,0.67962,0.67955,0.67958,103600001.0
2006-02-02 22:06:00,0.67959,0.67959,0.67952,0.67952,94200000.0
2006-02-02 22:07:00,0.67953,0.67965,0.67953,0.67965,145499998.0
2006-02-02 22:08:00,0.67962,0.67973,0.67962,0.67965,234400000.0
2006-02-02 22:09:00,0.67967,0.67973,0.67965,0.67973,202999997.0
2006-02-02 22:10:00,0.67969,0.67971,0.67961,0.6797,139500002.0
2006-02-02 22:11:00,0.67971,0.67973,0.67964,0.67964,89000002.0
2006-02-02 22:12:00,0.67963,0.67967,0.6796,0.67962,318499995.0
2006-02-02 22:13:00,0.67961,0.67961,0.67959,0.67959,126399997.0
2006-02-02 22:14:00,0.67958,0.67958,0.67953,0.67958,91100001.0
2006-02-02 22:15:00,0.67962,0.67973,0.6796,0.67965,628399997.0
2006-02-02 22:16:00,0.67965,0.67968,0.67958,0.67959,518300003.0
2006-02-02 22:17:00,0.67962,0.6797,0.67962,0.67962,107500000.0
2006-02-02 22:18:00,0.67962,0.67966,0.67962,0.67963,82500000.0
2006-02-02 22:19:00,0.6796,0.6796,0.67955,0.67957,160399998.0
2006-02-02 22:20:00,0.67958,0.67958,0.67955,0.67958,47100000.0
2006-02-02 22:21:00,0.67959,0.67964,0.67958,0.6796,449299999.0
2006-02-02 22:22:00,0.67962,0.6797,0.67961,0.67961,429499998.0
2006-02-02 22:23:00,0.67956,0.67967,0.67952,0.67952,367899999.0
2006-02-02 22:24:00,0.67955,0.67968,0.6795,0.67966,296400001.0
2006-02-02 22:25:00,0.67965,0.67972,0.67965,0.67967,282199999.0
2006-02-02 22:26:00,0.67964,0.6797,0.67962,0.67962,464799995.0
2006-02-02 22:27:00,0.67961,0.67966,0.6796,0.67965,207600003.0
2006-02-02 22:28:00,0.67962,0.67963,0.67955,0.67955,183600003.0
2006-02-02 22:29:00,0.67962,0.67969,0.6796,0.6796,388500001.0
2006-02-02 22:30:00,0.67961,0.67964,0.67957,0.67964,122999996.0
2006-02-02 22:31:00,0.67968,0.67968,0.67965,0.67965,118899997.0
2006-02-02 22:32:00,0.67967,0.67967,0.6796,0.6796,274399998.0
2006-02-02 22:33:00,0.67958,0.67967,0.67957,0.67962,222400003.0
2006-02-02 22:34:00,0.67964,0.67965,0.67956,0.67956,285799996.0
2006-02-02 22:35:00,0.67957,0.67959,0.67952,0.67959,249599997.0
2006-02-02 22:36:00,0.6796,0.67964,0.6796,0.67964,113500001.0
2006-02-02 22:37:00,0.6796,0.6796,0.67945,0.67945,175600001.0
2006-02-02 22:38:00,0.6795,0.67955,0.6795,0.67955,68600001.0
2006-02-02 22:39:00,0.67961,0.67961,0.67953,0.67954,286300000.0
2006-02-02 22:40:00,0.6795,0.67952,0.67948,0.6795,612499996.0
2006-02-02 22:41:00,0.67952,0.67963,0.67951,0.67963,309600000.0
2006-02-02 22:42:00,0.67957,0.67965,0.67957,0.67957,310799999.0
2006-02-02 22:43:00,0.67962,0.67962,0.67954,0.67957,169599998.0
2006-02-02 22:44:00,0.67962,0.67963,0.67957,0.67957,155800001.0
2006-02-02 22:45:00,0.67958,0.67958,0.67952,0.67955,140499999.0
2006-02-02 22:46:00,0.67955,0.67958,0.67955,0.67955,24400000.0
2006-02-02 22:47:00,0.67956,0.67958,0.67947,0.67947,96999998.0
2006-02-02 22:48:00,0.67946,0.67955,0.67944,0.67944,296399999.0
2006-02-02 22:49:00,0.67952,0.67952,0.67937,0.67937,81500001.0
2006-02-02 22:50:00,0.67945,0.67956,0.67945,0.67952,133300003.0
2006-02-02 22:51:00,0.67949,0.67949,0.67941,0.67946,137400005.0
2006-02-02 22:52:00,0.67946,0.67946,0.67943,0.67944,82500001.0
2006-02-02 22:53:00,0.67943,0.67949,0.67938,0.67941,122700001.0
2006-02-02 22:54:00,0.67939,0.6795,0.67939,0.67947,189700003.0
2006-02-02 22:55:00,0.67946,0.67946,0.67941,0.67941,70200002.0
2006-02-02 22:56:00,0.67938,0.67941,0.67933,0.67941,129800001.0
2006-02-02 22:57:00,0.6794,0.67945,0.67936,0.67945,157399998.0
2006-02-02 22:58:00,0.67946,0.67949,0.67937,0.67944,512200005.0
2006-02-02 22:59:00,0.67945,0.67945,0.67931,0.67931,267099994.0
2006-02-02 23:00:00,0.6792,0.67959,0.6792,0.67943,211599998.0
2006-02-02 23:01:00,0.67942,0.67942,0.67939,0.67939,82100001.0
2006-02-02 23:02:00,0.67941,0.67951,0.67941,0.67947,161800001.0
2006-02-02 23:03:00,0.67948,0.67948,0.6794,0.67942,124600001.0
2006-02-02 23:04:00,0.67938,0.67938,0.67932,0.67933,6500000.0
2006-02-02 23:05:00,0.67935,0.6794,0.67935,0.6794,173999999.0
2006-02-02 23:06:00,0.6794,0.67942,0.67938,0.6794,135599999.0
2006-02-02 23:07:00,0.67936,0.67939,0.67934,0.67939,89200001.0
2006-02-02 23:08:00,0.67937,0.67941,0.67933,0.67937,167299999.0
2006-02-02 23:09:00,0.6794,0.67947,0.67936,0.6794,174900000.0
2006-02-02 23:10:00,0.67937,0.67938,0.67932,0.67937,95699999.0
2006-02-02 23:11:00,0.67939,0.67941,0.67932,0.67933,170499998.0
2006-02-02 23:12:00,0.67932,0.67938,0.6793,0.67938,125200002.0
2006-02-02 23:13:00,0.67932,0.67935,0.67932,0.67935,93000004.0
2006-02-02 23:14:00,0.6793,0.67934,0.67926,0.67927,174700003.0
2006-02-02 23:15:00,0.67928,0.67934,0.67928,0.67934,76800000.0
2006-02-02 23:16:00,0.67932,0.67939,0.67932,0.67935,133800001.0
2006-02-02 23:17:00,0.67939,0.67943,0.67933,0.67943,226699997.0
2006-02-02 23:18:00,0.67936,0.67936,0.67932,0.67932,38200002.0
2006-02-02 23:19:00,0.6793,0.67933,0.67929,0.67932,122000003.0
2006-02-02 23:20:00,0.67934,0.67939,0.67934,0.67939,209899996.0
2006-02-02 23:21:00,0.67941,0.67942,0.67935,0.67938,63800000.0
2006-02-02 23:22:00,0.67942,0.67942,0.67942,0.67942,3200000.0
2006-02-02 23:23:00,0.6794,0.67943,0.67933,0.67941,267599998.0
2006-02-02 23:24:00,0.67941,0.67949,0.6794,0.67942,163499998.0
2006-02-02 23:25:00,0.67942,0.67948,0.67942,0.67944,137600001.0
2006-02-02 23:26:00,0.67941,0.67944,0.67939,0.67944,136799997.0
2006-02-02 23:27:00,0.6794,0.6794,0.67939,0.67939,23200000.0
2006-02-02 23:28:00,0.67936,0.67939,0.67933,0.67933,208900003.0
2006-02-02 23:29:00,0.67936,0.67939,0.67931,0.67932,173000001.0
2006-02-02 23:30:00,0.67936,0.67937,0.67927,0.67929,180900003.0
2006-02-02 23:31:00,0.6793,0.67932,0.67923,0.67925,190200003.0
2006-02-02 23:32:00,0.67926,0.67926,0.67919,0.6792,43500000.0
2006-02-02 23:33:00,0.67926,0.67927,0.67922,0.67923,142399998.0
2006-02-02 23:34:00,0.67921,0.67921,0.67913,0.67913,112399998.0
2006-02-02 23:35:00,0.67915,0.6792,0.67912,0.6792,130099998.0
2006-02-02 23:36:00,0.67919,0.6792,0.67919,0.67919,92199999.0
2006-02-02 23:37:00,0.67923,0.67925,0.6792,0.67925,95600001.0
2006-02-02 23:38:00,0.6792,0.6793,0.67919,0.67919,120799998.0
2006-02-02 23:39:00,0.67922,0.67925,0.67921,0.67922,94900000.0
2006-02-02 23:40:00,0.67922,0.67922,0.67921,0.67921,19600000.0
2006-02-02 23:41:00,0.67923,0.67923,0.67914,0.67914,111700000.0
2006-02-02 23:42:00,0.67922,0.67928,0.67922,0.67923,223100000.0
2006-02-02 23:43:00,0.67927,0.67929,0.67924,0.67924,139900002.0
2006-02-02 23:44:00,0.67927,0.67931,0.67926,0.67927,96800003.0
2006-02-02 23:45:00,0.67926,0.67927,0.67926,0.67926,20800000.0
2006-02-02 23:46:00,0.67925,0.67925,0.67925,0.67925,31100000.0
2006-02-02 23:47:00,0.67923,0.67923,0.6792,0.6792,67000000.0
2006-02-02 23:48:00,0.67922,0.67926,0.67921,0.67922,57599999.0
2006-02-02 23:49:00,0.67916,0.67916,0.6791,0.6791,138700001.0
2006-02-02 23:50:00,0.67912,0.67916,0.67908,0.67912,188100002.0
2006-02-02 23:51:00,0.67912,0.67914,0.67908,0.6791,84800000.0
2006-02-02 23:52:00,0.67909,0.67915,0.67909,0.67912,151899997.0
2006-02-02 23:53:00,0.67897,0.67909,0.67897,0.67905,136900000.0
2006-02-02 23:54:00,0.67913,0.67913,0.679,0.679,187599997.0
2006-02-02 23:55:00,0.67906,0.67907,0.679,0.67904,88600000.0
2006-02-02 23:56:00,0.67903,0.67907,0.67902,0.67902,187199999.0
2006-02-02 23:57:00,0.67904,0.67904,0.67895,0.67895,131700002.0
2006-02-02 23:58:00,0.67894,0.67899,0.67865,0.67887,186099999.0
2006-02-02 23:59:00,0.67887,0.67893,0.67887,0.67893,148399995.0
2006-02-03 00:00:00,0.67892,0.67897,0.6789,0.6789,173300001.0
2006-02-03 00:01:00,0.67896,0.67912,0.67889,0.6791,170199999.0
2006-02-03 00:02:00,0.679,0.67904,0.67886,0.67897,60900001.0
2006-02-03 00:03:00,0.6789,0.67905,0.67885,0.67905,180999998.0
2006-02-03 00:04:00,0.67883,0.67896,0.67862,0.67862,171699998.0
2006-02-03 00:05:00,0.67898,0.67905,0.67885,0.67904,196399998.0
2006-02-03 00:06:00,0.67881,0.67923,0.67879,0.6791,223299998.0
2006-02-03 00:07:00,0.67885,0.67912,0.67877,0.6788,177300000.0
2006-02-03 00:08:00,0.67871,0.67926,0.67871,0.67922,146100005.0
2006-02-03 00:09:00,0.67915,0.67923,0.679,0.67909,200400001.0
2006-02-03 00:10:00,0.679,0.67931,0.67896,0.67913,134600000.0
2006-02-03 00:11:00,0.67903,0.67938,0.67899,0.67938,113600001.0
2006-02-03 00:12:00,0.6794,0.67946,0.67911,0.67919,270199998.0
2006-02-03 00:13:00,0.67925,0.67934,0.67905,0.6792,291300004.0
2006-02-03 00:14:00,0.67902,0.67922,0.67893,0.67922,216800000.0
2006-02-03 00:15:00,0.67922,0.67934,0.67905,0.67908,265200002.0
2006-02-03 00:16:00,0.67898,0.67924,0.67894,0.67913,152200002.0
2006-02-03 00:17:00,0.67895,0.67921,0.67887,0.67915,159999999.0
2006-02-03 00:18:00,0.67886,0.67898,0.67873,0.67885,112899996.0
2006-02-03 00:19:00,0.6788,0.67893,0.67873,0.67885,255599996.0
2006-02-03 00:20:00,0.67892,0.67905,0.67878,0.67878,137199997.0
2006-02-03 00:21:00,0.67893,0.67893,0.67889,0.67889,43099999.0
2006-02-03 00:22:00,0.67888,0.679,0.67888,0.679,76300003.0
2006-02-03 00:23:00,0.67898,0.67898,0.67891,0.67891,22400000.0
2006-02-03 00:24:00,0.67891,0.67895,0.67889,0.67892,190699999.0
2006-02-03 00:25:00,0.67892,0.67892,0.67887,0.67887,81600000.0
2006-02-03 00:26:00,0.6789,0.67894,0.67889,0.67894,121499999.0
2006-02-03 00:27:00,0.67897,0.67897,0.67883,0.67892,101299996.0
2006-02-03 00:28:00,0.67894,0.67894,0.67888,0.67888,127500002.0
2006-02-03 00:29:00,0.67892,0.67897,0.6789,0.67893,179599998.0
2006-02-03 00:30:00,0.67899,0.67899,0.67892,0.67898,162100000.0
2006-02-03 00:31:00,0.67903,0.67903,0.67895,0.67895,49300000.0
2006-02-03 00:32:00,0.67896,0.67905,0.67895,0.67905,176200001.0
2006-02-03 00:33:00,0.67902,0.67907,0.67899,0.67902,95600001.0
2006-02-03 00:34:00,0.67895,0.67903,0.67894,0.679,136500000.0
2006-02-03 00:35:00,0.67897,0.67904,0.67895,0.67902,90100002.0
2006-02-03 00:36:00,0.679,0.67902,0.67898,0.67898,172900004.0
2006-02-03 00:37:00,0.67904,0.67904,0.67898,0.67898,173999996.0
2006-02-03 00:38:00,0.67897,0.67897,0.67897,0.67897,65599998.0
2006-02-03 00:39:00,0.67893,0.67897,0.67893,0.67897,37400001.0
2006-02-03 00:40:00,0.67897,0.67899,0.67892,0.67893,117200001.0
2006-02-03 00:41:00,0.6789,0.67898,0.6789,0.67895,188899996.0
2006-02-03 00:42:00,0.67894,0.67897,0.67888,0.67891,204199998.0
2006-02-03 00:43:00,0.67883,0.679,0.67877,0.67896,124600001.0
2006-02-03 00:44:00,0.67901,0.67901,0.67892,0.67893,134399996.0
2006-02-03 00:45:00,0.67896,0.679,0.67894,0.67894,63000002.0
2006-02-03 00:46:00,0.67893,0.67893,0.67885,0.67891,199399994.0
2006-02-03 00:47:00,0.67893,0.67893,0.67885,0.67888,273800002.0
2006-02-03 00:48:00,0.67891,0.67895,0.67887,0.67893,148700002.0
2006-02-03 00:49:00,0.67896,0.67896,0.6788,0.6788,152500004.0
2006-02-03 00:50:00,0.67885,0.67885,0.6788,0.6788,28700000.0
2006-02-03 00:51:00,0.67887,0.67887,0.67877,0.67887,132600000.0
2006-02-03 00:52:00,0.67883,0.67885,0.6788,0.6788,115100001.0
2006-02-03 00:53:00,0.67881,0.67887,0.67881,0.67887,112500001.0
2006-02-03 00:54:00,0.67892,0.67897,0.67892,0.67892,140900002.0
2006-02-03 00:55:00,0.67895,0.67895,0.67893,0.67893,120699998.0
2006-02-03 00:56:00,0.6789,0.67892,0.67884,0.6789,116399997.0
2006-02-03 00:57:00,0.67891,0.67896,0.67888,0.67896,125799999.0
2006-02-03 00:58:00,0.67895,0.67897,0.67895,0.67897,27000001.0
2006-02-03 00:59:00,0.6789,0.67892,0.6789,0.67892,68199997.0
2006-02-03 01:00:00,0.6789,0.67896,0.6789,0.67892,138899997.0
2006-02-03 01:01:00,0.67892,0.67893,0.67886,0.67889,114099996.0
2006-02-03 01:02:00,0.67894,0.67896,0.67894,0.67896,65499998.0
2006-02-03 01:03:00,0.67902,0.67905,0.679,0.679,209000004.0
2006-02-03 01:04:00,0.67901,0.67905,0.67899,0.67905,136300001.0
2006-02-03 01:05:00,0.67903,0.67903,0.67898,0.679,63800001.0
2006-02-03 01:06:00,0.679,0.67905,0.67899,0.67905,182700005.0
2006-02-03 01:07:00,0.67903,0.67909,0.67902,0.67902,92500003.0
2006-02-03 01:08:00,0.67904,0.67909,0.67904,0.67908,161900000.0
2006-02-03 01:09:00,0.6791,0.6791,0.67905,0.67908,200099994.0
2006-02-03 01:10:00,0.6791,0.6791,0.67905,0.67908,280100002.0
2006-02-03 01:11:00,0.67907,0.67911,0.67904,0.6791,102899998.0
2006-02-03 01:12:00,0.67906,0.67908,0.67904,0.67908,83299999.0
2006-02-03 01:13:00,0.67907,0.67914,0.67906,0.67913,230099997.0
2006-02-03 01:14:00,0.67908,0.6791,0.67905,0.67908,189699999.0
2006-02-03 01:15:00,0.67905,0.6791,0.67905,0.67908,130399997.0
2006-02-03 01:16:00,0.67908,0.6791,0.67905,0.6791,154400003.0
2006-02-03 01:17:00,0.67912,0.67913,0.6791,0.6791,102799997.0
2006-02-03 01:18:00,0.67909,0.67915,0.67907,0.67915,48700000.0
2006-02-03 01:19:00,0.67915,0.67918,0.67912,0.67915,200700000.0
2006-02-03 01:20:00,0.67915,0.67919,0.67913,0.67919,208699997.0
2006-02-03 01:21:00,0.67915,0.67915,0.6791,0.67914,86000002.0
2006-02-03 01:22:00,0.67918,0.67918,0.67912,0.67915,64500000.0
2006-02-03 01:23:00,0.67915,0.67915,0.67912,0.67912,94299999.0
2006-02-03 01:24:00,0.67913,0.67915,0.67913,0.67915,35099999.0
2006-02-03 01:25:00,0.67913,0.67913,0.67913,0.67913,27100000.0
2006-02-03 01:26:00,0.67914,0.67918,0.6791,0.6791,120599996.0
2006-02-03 01:27:00,0.67915,0.67916,0.67907,0.67907,68600000.0
2006-02-03 01:28:00,0.67914,0.6792,0.67913,0.67917,162100001.0
2006-02-03 01:29:00,0.67919,0.67921,0.67914,0.67921,217000001.0
2006-02-03 01:30:00,0.67914,0.67914,0.67914,0.67914,5200000.0
2006-02-03 01:31:00,0.6791,0.67918,0.6791,0.67916,59999998.0
2006-02-03 01:32:00,0.67916,0.67917,0.67915,0.67916,113099998.0
2006-02-03 01:33:00,0.67907,0.6791,0.67907,0.67907,24200000.0
2006-02-03 01:34:00,0.67912,0.67914,0.67908,0.67908,117200004.0
2006-02-03 01:35:00,0.67907,0.67908,0.67902,0.67907,233300004.0
2006-02-03 01:36:00,0.67913,0.67913,0.67907,0.6791,88600002.0
2006-02-03 01:37:00,0.67913,0.67913,0.679,0.67905,143199999.0
2006-02-03 01:38:00,0.67904,0.67922,0.67904,0.67909,171200002.0
2006-02-03 01:39:00,0.67912,0.67914,0.67908,0.67913,133499998.0
2006-02-03 01:40:00,0.67908,0.67912,0.67908,0.67908,166300000.0
2006-02-03 01:41:00,0.67908,0.67915,0.67905,0.67915,190900000.0
2006-02-03 01:42:00,0.67916,0.67928,0.67911,0.67928,109799999.0
2006-02-03 01:43:00,0.67929,0.67932,0.67925,0.67929,175999999.0
2006-02-03 01:44:00,0.67932,0.67944,0.67932,0.67944,122100000.0
2006-02-03 01:45:00,0.67949,0.67949,0.6794,0.67941,102100001.0
2006-02-03 01:46:00,0.67942,0.67945,0.67935,0.67935,131800002.0
2006-02-03 01:47:00,0.67937,0.67937,0.67933,0.67935,63800001.0
2006-02-03 01:48:00,0.67932,0.67937,0.67932,0.67935,223599995.0
2006-02-03 01:49:00,0.67931,0.67933,0.67927,0.67933,132000000.0
2006-02-03 01:50:00,0.67934,0.67939,0.67933,0.67935,92499998.0
2006-02-03 01:51:00,0.67935,0.67945,0.67932,0.67945,145399999.0
2006-02-03 01:52:00,0.67943,0.67944,0.67939,0.67944,97399998.0
2006-02-03 01:53:00,0.67943,0.6795,0.67941,0.67949,92500001.0
2006-02-03 01:54:00,0.67943,0.67943,0.6792,0.67924,204400005.0
2006-02-03 01:55:00,0.67921,0.67925,0.6792,0.67925,54300000.0
2006-02-03 01:56:00,0.67929,0.6794,0.67929,0.6794,173000000.0
2006-02-03 01:57:00,0.67942,0.67943,0.6794,0.67941,132599998.0
2006-02-03 01:58:00,0.67937,0.6794,0.67937,0.6794,63800001.0
2006-02-03 01:59:00,0.6794,0.6794,0.67937,0.67937,100400001.0
2006-02-03 02:00:00,0.67935,0.6794,0.67933,0.67933,198400002.0
2006-02-03 02:01:00,0.6794,0.67942,0.67935,0.6794,148099999.0
2006-02-03 02:02:00,0.67937,0.6794,0.67937,0.6794,120500002.0
2006-02-03 02:03:00,0.67935,0.67937,0.67935,0.67937,43799999.0
2006-02-03 02:04:00,0.6794,0.6794,0.67932,0.6794,72800001.0
2006-02-03 02:05:00,0.67941,0.67941,0.67934,0.6794,148399999.0
2006-02-03 02:06:00,0.67937,0.67942,0.67935,0.67935,148799999.0
2006-02-03 02:07:00,0.67942,0.67947,0.67938,0.67939,161700000.0
2006-02-03 02:08:00,0.67937,0.6794,0.67935,0.67935,152800003.0
2006-02-03 02:09:00,0.67942,0.67943,0.67938,0.67938,51000000.0
2006-02-03 02:10:00,0.67939,0.67946,0.67939,0.67945,33400000.0
2006-02-03 02:11:00,0.67947,0.67947,0.67943,0.67943,72600000.0
2006-02-03 02:12:00,0.6794,0.67947,0.6794,0.67947,24700000.0
2006-02-03 02:13:00,0.67949,0.67951,0.67944,0.67947,304300003.0
2006-02-03 02:14:00,0.67944,0.67945,0.6794,0.6794,27000000.0
2006-02-03 02:15:00,0.67938,0.6795,0.67938,0.67948,88600000.0
2006-02-03 02:16:00,0.67948,0.67948,0.6794,0.67943,215599994.0
2006-02-03 02:17:00,0.67942,0.67945,0.67937,0.67937,145099998.0
2006-02-03 02:18:00,0.67943,0.67947,0.67943,0.67947,31000000.0
2006-02-03 02:19:00,0.67956,0.67956,0.67951,0.67951,133600000.0
2006-02-03 02:20:00,0.67947,0.67958,0.67947,0.67958,49300001.0
2006-02-03 02:21:00,0.67954,0.67958,0.67953,0.67958,94200002.0
2006-02-03 02:22:00,0.67956,0.67961,0.67956,0.67961,63500001.0
2006-02-03 02:23:00,0.67959,0.67971,0.67955,0.67968,239100003.0
2006-02-03 02:24:00,0.67961,0.67961,0.67952,0.67957,137099997.0
2006-02-03 02:25:00,0.67956,0.67967,0.67956,0.67961,214600004.0
2006-02-03 02:26:00,0.67959,0.6796,0.67955,0.67958,37800000.0
2006-02-03 02:27:00,0.67953,0.6796,0.67951,0.67951,166299999.0
2006-02-03 02:28:00,0.67954,0.67956,0.67945,0.67945,174900004.0
2006-02-03 02:29:00,0.67948,0.67954,0.67946,0.67954,83100000.0
2006-02-03 02:30:00,0.67952,0.6796,0.67951,0.67957,139699999.0
2006-02-03 02:31:00,0.67956,0.67968,0.67956,0.67968,105400002.0
2006-02-03 02:32:00,0.6797,0.6797,0.67964,0.67965,135099995.0
2006-02-03 02:33:00,0.6797,0.6797,0.67967,0.6797,120699999.0
2006-02-03 02:34:00,0.67969,0.67975,0.67969,0.67975,36000000.0
2006-02-03 02:35:00,0.67971,0.67971,0.6796,0.67966,124200000.0
2006-02-03 02:36:00,0.67963,0.67966,0.67956,0.67959,151600002.0
2006-02-03 02:37:00,0.6796,0.67968,0.6796,0.67965,152000003.0
2006-02-03 02:38:00,0.67966,0.67968,0.67963,0.67968,91399998.0
2006-02-03 02:39:00,0.67963,0.67964,0.67959,0.6796,151100002.0
2006-02-03 02:40:00,0.67966,0.67968,0.67962,0.67966,133800003.0
2006-02-03 02:41:00,0.67961,0.67974,0.67961,0.6797,122999999.0
2006-02-03 02:42:00,0.67965,0.67974,0.67963,0.6797,220999996.0
2006-02-03 02:43:00,0.67968,0.67974,0.67964,0.67971,243599997.0
2006-02-03 02:44:00,0.67969,0.67982,0.67969,0.6798,178300004.0
2006-02-03 02:45:00,0.67977,0.6798,0.6797,0.6797,96699998.0
2006-02-03 02:46:00,0.6796,0.67973,0.67954,0.67954,249300000.0
2006-02-03 02:47:00,0.67958,0.67961,0.67958,0.67961,49499999.0
2006-02-03 02:48:00,0.67968,0.67968,0.67954,0.67955,196400003.0
2006-02-03 02:49:00,0.67964,0.6797,0.67964,0.6797,57099998.0
2006-02-03 02:50:00,0.67971,0.67972,0.67965,0.67966,154700002.0
2006-02-03 02:51:00,0.67965,0.67969,0.67965,0.67968,53700000.0
2006-02-03 02:52:00,0.67968,0.67968,0.6796,0.67962,114800001.0
2006-02-03 02:53:00,0.67965,0.6797,0.67965,0.6797,64400000.0
2006-02-03 02:54:00,0.6797,0.67973,0.67965,0.67965,228600002.0
2006-02-03 02:55:00,0.67961,0.67975,0.67961,0.67975,93100002.0
2006-02-03 02:56:00,0.67979,0.67979,0.67966,0.67973,210000000.0
2006-02-03 02:57:00,0.67972,0.67973,0.67972,0.67973,31000000.0
2006-02-03 02:58:00,0.67973,0.67975,0.67962,0.67975,144499999.0
2006-02-03 02:59:00,0.67971,0.67971,0.67964,0.67967,156600005.0
2006-02-03 03:00:00,0.6797,0.67975,0.67966,0.67967,138700001.0
2006-02-03 03:01:00,0.67965,0.67973,0.67965,0.67971,137799999.0
2006-02-03 03:02:00,0.67973,0.67973,0.67966,0.67973,128700000.0
2006-02-03 03:03:00,0.67972,0.67975,0.6797,0.67972,118800003.0
2006-02-03 03:04:00,0.67973,0.67973,0.6797,0.6797,212600000.0
2006-02-03 03:05:00,0.67972,0.67975,0.67964,0.67968,91199999.0
2006-02-03 03:06:00,0.67969,0.67977,0.67963,0.67977,165800004.0
2006-02-03 03:07:00,0.67978,0.67986,0.67978,0.67978,79299997.0
2006-02-03 03:08:00,0.67973,0.67975,0.67969,0.67972,160900003.0
2006-02-03 03:09:00,0.67977,0.6798,0.67974,0.67975,113300000.0
2006-02-03 03:10:00,0.67978,0.67978,0.67973,0.67977,78199998.0
2006-02-03 03:11:00,0.67982,0.68006,0.67982,0.68006,82100000.0
2006-02-03 03:12:00,0.68006,0.68006,0.67986,0.67994,199099998.0
2006-02-03 03:13:00,0.67998,0.68002,0.67987,0.67988,93999999.0
2006-02-03 03:14:00,0.67987,0.67994,0.67984,0.67987,178599997.0
2006-02-03 03:15:00,0.67992,0.68,0.67992,0.67995,120899999.0
2006-02-03 03:16:00,0.67986,0.67996,0.67982,0.67982,181400002.0
2006-02-03 03:17:00,0.67982,0.67986,0.67975,0.67982,93700002.0
2006-02-03 03:18:00,0.67983,0.67987,0.67981,0.67987,32100000.0
2006-02-03 03:19:00,0.67991,0.67994,0.67991,0.67994,29400001.0
2006-02-03 03:20:00,0.67996,0.67996,0.67988,0.67988,141400002.0
2006-02-03 03:21:00,0.6799,0.67993,0.67984,0.67993,133600000.0
2006-02-03 03:22:00,0.67993,0.67993,0.67983,0.67983,80699999.0
2006-02-03 03:23:00,0.67977,0.67982,0.67974,0.67974,139299996.0
2006-02-03 03:24:00,0.67976,0.67978,0.67975,0.67978,118500002.0
2006-02-03 03:25:00,0.6798,0.67983,0.67974,0.67974,205200000.0
2006-02-03 03:26:00,0.67975,0.67975,0.67973,0.67973,59400001.0
2006-02-03 03:27:00,0.6798,0.6798,0.6798,0.6798,8800000.0
2006-02-03 03:28:00,0.67977,0.67977,0.6797,0.67975,131400002.0
2006-02-03 03:29:00,0.67979,0.67982,0.67977,0.67977,117000002.0
2006-02-03 03:30:00,0.67968,0.67968,0.67965,0.67965,69399998.0
2006-02-03 03:31:00,0.67966,0.67966,0.67945,0.67948,268999999.0
2006-02-03 03:32:00,0.67946,0.67956,0.67943,0.67952,198100001.0
2006-02-03 03:33:00,0.67941,0.6795,0.67941,0.67944,46500000.0
2006-02-03 03:34:00,0.6795,0.6795,0.67945,0.67948,129399999.0
2006-02-03 03:35:00,0.6795,0.67958,0.6795,0.67955,223400001.0
2006-02-03 03:36:00,0.67951,0.67958,0.67948,0.67948,198899998.0
2006-02-03 03:37:00,0.67955,0.67958,0.67953,0.67953,83200000.0
2006-02-03 03:38:00,0.67953,0.67953,0.67945,0.67945,112000001.0
2006-02-03 03:39:00,0.67954,0.67954,0.67949,0.67952,121999998.0
2006-02-03 03:40:00,0.67941,0.67941,0.67941,0.67941,12800000.0
2006-02-03 03:41:00,0.67937,0.67949,0.67937,0.67949,127899998.0
2006-02-03 03:42:00,0.6795,0.6795,0.67947,0.6795,139700004.0
2006-02-03 03:43:00,0.67948,0.67948,0.67947,0.67947,42200000.0
2006-02-03 03:44:00,0.67946,0.67948,0.67946,0.67948,37499998.0
2006-02-03 03:45:00,0.67953,0.67955,0.67952,0.67952,141400002.0
2006-02-03 03:46:00,0.6795,0.67953,0.67948,0.67948,134700002.0
2006-02-03 03:47:00,0.67947,0.67948,0.67945,0.67947,143000002.0
2006-02-03 03:48:00,0.67949,0.67956,0.67949,0.67956,34300001.0
2006-02-03 03:49:00,0.67954,0.67954,0.67947,0.67952,247000000.0
2006-02-03 03:50:00,0.6795,0.67953,0.6795,0.67953,61200001.0
2006-02-03 03:51:00,0.67953,0.67955,0.67953,0.67955,101500000.0
2006-02-03 03:52:00,0.6795,0.67959,0.6795,0.6795,133299995.0
2006-02-03 03:53:00,0.67951,0.67951,0.67938,0.67939,107799999.0
2006-02-03 03:54:00,0.67964,0.67964,0.67948,0.67952,137299999.0
2006-02-03 03:55:00,0.6795,0.67954,0.67945,0.67951,129700003.0
2006-02-03 03:56:00,0.67954,0.67954,0.67948,0.67948,38300000.0
2006-02-03 03:57:00,0.67959,0.67964,0.67952,0.67957,186299998.0
2006-02-03 03:58:00,0.67952,0.6796,0.67952,0.67953,137299999.0
2006-02-03 03:59:00,0.67948,0.67955,0.67948,0.67952,20700000.0
2006-02-03 04:00:00,0.67953,0.67953,0.67947,0.67951,75100002.0
2006-02-03 04:01:00,0.6795,0.67955,0.6795,0.67955,145500002.0
2006-02-03 04:02:00,0.67952,0.67953,0.67948,0.67951,137500002.0
2006-02-03 04:03:00,0.67957,0.67957,0.67952,0.67953,138200002.0
2006-02-03 04:04:00,0.67956,0.67958,0.6795,0.6795,152399999.0
2006-02-03 04:05:00,0.67948,0.67949,0.67944,0.67949,187200002.0
2006-02-03 04:06:00,0.67946,0.67949,0.67943,0.67943,115700000.0
2006-02-03 04:07:00,0.67945,0.67945,0.67945,0.67945,36500000.0
2006-02-03 04:08:00,0.67949,0.67949,0.67939,0.67942,106200000.0
2006-02-03 04:09:00,0.67945,0.67945,0.67945,0.67945,30300000.0
2006-02-03 04:10:00,0.67943,0.67943,0.67939,0.67939,63099999.0
2006-02-03 04:11:00,0.67937,0.67937,0.67928,0.6793,158699999.0
2006-02-03 04:12:00,0.67939,0.67956,0.67939,0.67943,160800001.0
2006-02-03 04:13:00,0.67937,0.67946,0.67937,0.67945,80500002.0
2006-02-03 04:14:00,0.6795,0.67957,0.67937,0.67957,232500002.0
2006-02-03 04:15:00,0.67959,0.67965,0.6795,0.6795,115600001.0
2006-02-03 04:16:00,0.67943,0.67956,0.67943,0.67952,161500002.0
2006-02-03 04:17:00,0.67951,0.67955,0.6795,0.67955,180299997.0
2006-02-03 04:18:00,0.6796,0.6796,0.6796,0.6796,61399997.0
2006-02-03 04:19:00,0.67958,0.6796,0.67957,0.67957,159500002.0
2006-02-03 04:20:00,0.67957,0.67959,0.67953,0.67953,145000000.0
2006-02-03 04:21:00,0.67954,0.67961,0.67954,0.67956,217300002.0
2006-02-03 04:22:00,0.67955,0.67961,0.67955,0.67955,284299997.0
2006-02-03 04:23:00,0.67953,0.67956,0.67953,0.67956,62299998.0
2006-02-03 04:24:00,0.67945,0.67951,0.67945,0.67951,91100001.0
2006-02-03 04:25:00,0.67953,0.67957,0.67953,0.67957,55000000.0
2006-02-03 04:26:00,0.67952,0.6796,0.67952,0.6796,80100001.0
2006-02-03 04:27:00,0.6795,0.67956,0.67941,0.67947,253299999.0
2006-02-03 04:28:00,0.67944,0.67953,0.67944,0.67945,222899996.0
2006-02-03 04:29:00,0.67952,0.67956,0.67952,0.67955,162000003.0
2006-02-03 04:30:00,0.67953,0.67957,0.67945,0.67945,52000000.0
2006-02-03 04:31:00,0.67943,0.67945,0.6794,0.67943,139899998.0
2006-02-03 04:32:00,0.67945,0.67945,0.67942,0.67943,75400000.0
2006-02-03 04:33:00,0.67945,0.67945,0.67945,0.67945,4800000.0
2006-02-03 04:34:00,0.67941,0.67943,0.67937,0.67941,226800001.0
2006-02-03 04:35:00,0.67942,0.67942,0.6794,0.6794,8000000.0
2006-02-03 04:36:00,0.67943,0.67946,0.67938,0.67946,171199997.0
2006-02-03 04:37:00,0.6794,0.67944,0.67939,0.67939,43200000.0
2006-02-03 04:38:00,0.67939,0.67947,0.67939,0.67945,191400000.0
2006-02-03 04:39:00,0.67943,0.67947,0.6794,0.67945,200100001.0
2006-02-03 04:40:00,0.67947,0.67947,0.67942,0.67946,187399998.0
2006-02-03 04:41:00,0.6795,0.6795,0.67948,0.67948,64200002.0
2006-02-03 04:42:00,0.67952,0.67952,0.67945,0.6795,117399999.0
2006-02-03 04:43:00,0.6795,0.67953,0.67948,0.67948,157299998.0
2006-02-03 04:44:00,0.67945,0.67959,0.67945,0.67959,156199997.0
2006-02-03 04:45:00,0.67951,0.67951,0.67941,0.67946,104300002.0
2006-02-03 04:46:00,0.67942,0.6795,0.67941,0.6795,172900002.0
2006-02-03 04:47:00,0.67949,0.67949,0.67944,0.67946,28800000.0
2006-02-03 04:48:00,0.67945,0.67945,0.67942,0.67942,48800000.0
2006-02-03 04:49:00,0.67943,0.67948,0.67943,0.67945,142800002.0
2006-02-03 04:50:00,0.67943,0.67945,0.67938,0.67942,186999996.0
2006-02-03 04:51:00,0.67942,0.67942,0.67942,0.67942,40800000.0
2006-02-03 04:52:00,0.67942,0.67945,0.67942,0.67945,45699998.0
2006-02-03 04:53:00,0.67945,0.67948,0.6794,0.67945,95200002.0
2006-02-03 04:54:00,0.67949,0.6795,0.67943,0.67943,116700002.0
2006-02-03 04:55:00,0.67944,0.67951,0.67943,0.67943,91400000.0
2006-02-03 04:56:00,0.67948,0.67948,0.67942,0.67948,144599993.0
2006-02-03 04:57:00,0.67942,0.67948,0.67942,0.67948,20700000.0
2006-02-03 04:58:00,0.67942,0.67945,0.67942,0.67945,58600001.0
2006-02-03 04:59:00,0.67945,0.67945,0.67942,0.67942,41599999.0
2006-02-03 05:00:00,0.6794,0.67943,0.6794,0.67943,127700000.0
2006-02-03 05:01:00,0.67938,0.67942,0.67937,0.67938,181900001.0
2006-02-03 05:02:00,0.67941,0.67943,0.67938,0.67943,218100000.0
2006-02-03 05:03:00,0.67936,0.67941,0.67935,0.67935,201500000.0
2006-02-03 05:04:00,0.67934,0.67934,0.67933,0.67934,112200002.0
2006-02-03 05:05:00,0.67938,0.67938,0.67938,0.67938,8200000.0
2006-02-03 05:06:00,0.67935,0.67935,0.67933,0.67933,67799999.0
2006-02-03 05:07:00,0.67937,0.67937,0.67932,0.67936,86800001.0
2006-02-03 05:08:00,0.67934,0.67939,0.67931,0.67931,147800004.0
2006-02-03 05:09:00,0.67932,0.67939,0.67932,0.67939,96799997.0
2006-02-03 05:10:00,0.67932,0.67933,0.67932,0.67933,67000000.0
2006-02-03 05:11:00,0.67935,0.67943,0.67935,0.67939,141299999.0
2006-02-03 05:12:00,0.67948,0.67948,0.67943,0.67943,8800000.0
2006-02-03 05:13:00,0.67945,0.67945,0.67936,0.6794,210199999.0
2006-02-03 05:14:00,0.6794,0.6794,0.67933,0.67937,84700002.0
2006-02-03 05:15:00,0.67938,0.67938,0.67938,0.67938,16800000.0
2006-02-03 05:16:00,0.6794,0.67947,0.67936,0.67947,140300000.0
2006-02-03 05:17:00,0.67945,0.67945,0.67939,0.6794,74300000.0
2006-02-03 05:18:00,0.67936,0.67943,0.67936,0.6794,71900000.0
2006-02-03 05:19:00,0.67945,0.67945,0.67945,0.67945,58999998.0
2006-02-03 05:20:00,0.67942,0.67942,0.67936,0.67936,79200000.0
2006-02-03 05:21:00,0.67933,0.67933,0.67933,0.67933,2500000.0
2006-02-03 05:22:00,0.67934,0.67944,0.67934,0.67934,148600001.0
2006-02-03 05:23:00,0.67935,0.67935,0.67935,0.67935,50400002.0
2006-02-03 05:24:00,0.67935,0.67935,0.6793,0.6793,144800003.0
2006-02-03 05:25:00,0.67935,0.67935,0.67935,0.67935,28000000.0
2006-02-03 05:26:00,0.67933,0.67939,0.67933,0.67934,276500000.0
2006-02-03 05:27:00,0.67936,0.67936,0.67935,0.67935,58299999.0
2006-02-03 05:28:00,0.6793,0.6793,0.67922,0.67922,212399997.0
2006-02-03 05:29:00,0.67926,0.67928,0.67924,0.67927,94900000.0
2006-02-03 05:30:00,0.6793,0.67934,0.6793,0.6793,113300001.0
2006-02-03 05:31:00,0.6793,0.67932,0.6793,0.67932,66999999.0
2006-02-03 05:32:00,0.6793,0.67935,0.6793,0.67932,223500002.0
2006-02-03 05:33:00,0.67938,0.67938,0.6793,0.67932,174900001.0
2006-02-03 05:34:00,0.6793,0.67935,0.6793,0.67932,58999999.0
2006-02-03 05:35:00,0.67935,0.67935,0.67933,0.67935,116300002.0
2006-02-03 05:36:00,0.67932,0.67932,0.67932,0.67932,16799999.0
2006-02-03 05:37:00,0.67932,0.67933,0.6793,0.67933,66100001.0
2006-02-03 05:38:00,0.67932,0.67932,0.67931,0.67931,35100001.0
2006-02-03 05:39:00,0.6792,0.67928,0.6792,0.67928,118899998.0
2006-02-03 05:40:00,0.67936,0.67936,0.67929,0.67933,47100000.0
2006-02-03 05:41:00,0.67935,0.67935,0.67932,0.67935,54700000.0
2006-02-03 05:42:00,0.67933,0.67935,0.67932,0.67935,110599998.0
2006-02-03 05:43:00,0.67936,0.67936,0.6793,0.67932,206600002.0
2006-02-03 05:44:00,0.67938,0.67938,0.67935,0.67935,47400001.0
2006-02-03 05:45:00,0.67932,0.67935,0.67928,0.67928,70000000.0
2006-02-03 05:46:00,0.67935,0.67935,0.67928,0.67928,102200001.0
2006-02-03 05:47:00,0.6792,0.67928,0.6792,0.67925,197000006.0
2006-02-03 05:48:00,0.67923,0.67923,0.67923,0.67923,45500000.0
2006-02-03 05:49:00,0.67927,0.67934,0.67925,0.67925,153700000.0
2006-02-03 05:50:00,0.67934,0.67942,0.67934,0.67937,167899996.0
2006-02-03 05:51:00,0.67936,0.67936,0.67922,0.67926,134099999.0
2006-02-03 05:52:00,0.67924,0.67933,0.67922,0.67933,157599998.0
2006-02-03 05:53:00,0.67933,0.67935,0.67932,0.67932,80499997.0
2006-02-03 05:54:00,0.67932,0.67938,0.67932,0.67935,102900000.0
2006-02-03 05:55:00,0.67935,0.67935,0.67932,0.67932,82600003.0
2006-02-03 05:56:00,0.67932,0.67937,0.67932,0.67937,12400000.0
2006-02-03 05:57:00,0.67932,0.67938,0.67932,0.67935,113299999.0
2006-02-03 05:58:00,0.6793,0.67934,0.67926,0.6793,109400000.0
2006-02-03 05:59:00,0.67933,0.67933,0.67933,0.67933,800000.0
2006-02-03 06:00:00,0.67932,0.67935,0.67932,0.67935,254599999.0
2006-02-03 06:01:00,0.67932,0.67932,0.67932,0.67932,45500000.0
2006-02-03 06:02:00,0.67932,0.67932,0.67932,0.67932,8800000.0
2006-02-03 06:03:00,0.67935,0.67936,0.67927,0.67927,139400002.0
2006-02-03 06:04:00,0.67923,0.67933,0.67923,0.67933,117199997.0
2006-02-03 06:05:00,0.67933,0.67934,0.67925,0.67925,157900000.0
2006-02-03 06:06:00,0.67925,0.6793,0.67925,0.67928,163600002.0
2006-02-03 06:07:00,0.6793,0.6793,0.67925,0.6793,227999996.0
2006-02-03 06:08:00,0.6793,0.6793,0.6793,0.6793,7900000.0
2006-02-03 06:09:00,0.67927,0.67929,0.67919,0.67929,193000001.0
2006-02-03 06:10:00,0.6793,0.6793,0.6793,0.6793,11900000.0
2006-02-03 06:11:00,0.6793,0.6793,0.67927,0.67927,12000000.0
2006-02-03 06:12:00,0.6793,0.67932,0.67927,0.67927,101299999.0
2006-02-03 06:13:00,0.67927,0.67927,0.67927,0.67927,49500000.0
2006-02-03 06:14:00,0.67925,0.67932,0.67925,0.6793,64300001.0
2006-02-03 06:15:00,0.67927,0.6793,0.67925,0.67925,35500001.0
2006-02-03 06:16:00,0.6793,0.6793,0.67925,0.6793,201699998.0
2006-02-03 06:17:00,0.67928,0.6793,0.67925,0.67925,178799999.0
2006-02-03 06:18:00,0.67925,0.67925,0.67925,0.67925,2400000.0
2006-02-03 06:19:00,0.67933,0.67933,0.6793,0.67932,59900000.0
2006-02-03 06:20:00,0.67927,0.6793,0.67927,0.67928,137500001.0
2006-02-03 06:21:00,0.6793,0.6793,0.6793,0.6793,51000000.0
2006-02-03 06:22:00,0.6793,0.6793,0.6793,0.6793,27999999.0
2006-02-03 06:23:00,0.6793,0.67932,0.67925,0.67927,163600001.0
2006-02-03 06:24:00,0.67927,0.67932,0.67925,0.67927,158800001.0
2006-02-03 06:25:00,0.67925,0.6793,0.67925,0.67925,58999998.0
2006-02-03 06:26:00,0.67927,0.67934,0.67927,0.67932,93400000.0
2006-02-03 06:27:00,0.67932,0.67935,0.6793,0.6793,132400000.0
2006-02-03 06:28:00,0.6793,0.6793,0.6793,0.6793,5900000.0
2006-02-03 06:29:00,0.67935,0.67935,0.67933,0.67935,103599998.0
2006-02-03 06:30:00,0.67935,0.67941,0.67933,0.67941,171099995.0
2006-02-03 06:31:00,0.67938,0.6794,0.67935,0.6794,51000001.0
2006-02-03 06:32:00,0.67943,0.67943,0.67942,0.67942,35100000.0
2006-02-03 06:33:00,0.67933,0.67935,0.67933,0.67935,14800000.0
2006-02-03 06:34:00,0.67933,0.67935,0.67933,0.67935,58299999.0
2006-02-03 06:35:00,0.6794,0.6794,0.67934,0.67934,258099997.0
2006-02-03 06:36:00,0.67935,0.67935,0.67935,0.67935,50299999.0
2006-02-03 06:37:00,0.67937,0.67938,0.6793,0.67938,79900000.0
2006-02-03 06:38:00,0.67931,0.67938,0.6793,0.6793,103599999.0
2006-02-03 06:39:00,0.67935,0.67935,0.67929,0.67933,112800002.0
2006-02-03 06:40:00,0.6794,0.67942,0.67937,0.67942,27300000.0
2006-02-03 06:41:00,0.67936,0.67936,0.67935,0.67935,34300000.0
2006-02-03 06:42:00,0.6793,0.6793,0.6793,0.6793,700000.0
2006-02-03 06:43:00,0.67933,0.67933,0.67933,0.67933,31100000.0
2006-02-03 06:44:00,0.67935,0.67935,0.6793,0.6793,145400002.0
2006-02-03 06:45:00,0.67937,0.67937,0.67928,0.67928,273299998.0
2006-02-03 06:46:00,0.6793,0.67937,0.6793,0.6793,118899998.0
2006-02-03 06:47:00,0.67932,0.67938,0.67932,0.67935,132000000.0
2006-02-03 06:48:00,0.67932,0.67933,0.67932,0.67933,19200000.0
2006-02-03 06:49:00,0.67935,0.67935,0.67935,0.67935,63999999.0
2006-02-03 06:50:00,0.67934,0.67938,0.67934,0.67938,5600000.0
2006-02-03 06:51:00,0.67935,0.67935,0.6793,0.6793,95100003.0
2006-02-03 06:52:00,0.67932,0.67941,0.67932,0.67941,86499999.0
2006-02-03 06:53:00,0.67941,0.67941,0.6793,0.6793,38400000.0
2006-02-03 06:54:00,0.67932,0.67932,0.67932,0.67932,12700000.0
2006-02-03 06:55:00,0.67935,0.67938,0.67932,0.67932,52599998.0
2006-02-03 06:56:00,0.6793,0.67938,0.6793,0.67932,245500002.0
2006-02-03 06:57:00,0.6793,0.6793,0.6793,0.6793,26299999.0
2006-02-03 06:58:00,0.67935,0.67935,0.67935,0.67935,18299999.0
2006-02-03 06:59:00,0.6793,0.67935,0.6793,0.67935,23600000.0
2006-02-03 07:00:00,0.67931,0.67938,0.67931,0.67938,30900001.0
2006-02-03 07:01:00,0.67937,0.6794,0.67937,0.67937,93300002.0
2006-02-03 07:02:00,0.67937,0.6794,0.67937,0.67937,111900000.0
2006-02-03 07:03:00,0.6794,0.67942,0.6794,0.67942,5600000.0
2006-02-03 07:04:00,0.67938,0.67948,0.67938,0.67948,120699998.0
2006-02-03 07:05:00,0.67941,0.67943,0.67934,0.67941,135799999.0
2006-02-03 07:06:00,0.6794,0.6794,0.67938,0.67938,102200001.0
2006-02-03 07:07:00,0.67938,0.67938,0.67933,0.67933,47200000.0
2006-02-03 07:08:00,0.67932,0.67935,0.67932,0.67932,106099999.0
2006-02-03 07:09:00,0.67932,0.67935,0.67932,0.67935,15900000.0
2006-02-03 07:10:00,0.67932,0.67935,0.67932,0.67932,205000000.0
2006-02-03 07:11:00,0.67934,0.67939,0.67934,0.67939,115899999.0
2006-02-03 07:12:00,0.67936,0.67936,0.6793,0.67932,182000006.0
2006-02-03 07:13:00,0.67933,0.67938,0.67933,0.67935,39900000.0
2006-02-03 07:14:00,0.67936,0.67941,0.67935,0.67941,207299999.0
2006-02-03 07:15:00,0.67945,0.67945,0.67942,0.67945,97200001.0
2006-02-03 07:16:00,0.67942,0.67942,0.67929,0.67931,260100002.0
2006-02-03 07:17:00,0.67927,0.67934,0.67927,0.67934,75599999.0
2006-02-03 07:18:00,0.67935,0.67935,0.6793,0.67932,110100001.0
2006-02-03 07:19:00,0.67932,0.67936,0.67929,0.67929,102099998.0
2006-02-03 07:20:00,0.67928,0.6793,0.67925,0.67925,123800002.0
2006-02-03 07:21:00,0.67931,0.67932,0.67929,0.67929,84199999.0
2006-02-03 07:22:00,0.6793,0.67932,0.6793,0.67932,125599996.0
2006-02-03 07:23:00,0.67928,0.67934,0.67927,0.67928,122300000.0
2006-02-03 07:24:00,0.67927,0.6793,0.67927,0.6793,53600003.0
2006-02-03 07:25:00,0.67935,0.67941,0.67933,0.67933,214699998.0
2006-02-03 07:26:00,0.67937,0.67942,0.67936,0.67938,136600000.0
2006-02-03 07:27:00,0.67934,0.67947,0.67934,0.67942,56900000.0
2006-02-03 07:28:00,0.67941,0.67948,0.67941,0.67948,86300000.0
2006-02-03 07:29:00,0.6795,0.6795,0.67942,0.67945,64000001.0
2006-02-03 07:30:00,0.67943,0.67945,0.6794,0.67943,173399999.0
2006-02-03 07:31:00,0.67946,0.67946,0.67935,0.6794,141899998.0
2006-02-03 07:32:00,0.67943,0.67945,0.6794,0.67945,67900002.0
2006-02-03 07:33:00,0.67943,0.67943,0.67934,0.67937,98200003.0
2006-02-03 07:34:00,0.67934,0.67939,0.67932,0.67937,332699999.0
2006-02-03 07:35:00,0.67935,0.67935,0.6793,0.67932,106200000.0
2006-02-03 07:36:00,0.67937,0.67937,0.67936,0.67936,31900000.0
2006-02-03 07:37:00,0.67938,0.67939,0.67931,0.67939,143100003.0
2006-02-03 07:38:00,0.6794,0.6794,0.67934,0.67935,126799997.0
2006-02-03 07:39:00,0.67932,0.67938,0.67932,0.67932,43000001.0
2006-02-03 07:40:00,0.67935,0.67935,0.67933,0.67935,81900002.0
2006-02-03 07:41:00,0.67935,0.67935,0.67932,0.67935,95400000.0
2006-02-03 07:42:00,0.67933,0.67935,0.67933,0.67933,69500000.0
2006-02-03 07:43:00,0.6793,0.67938,0.6793,0.67933,108699999.0
2006-02-03 07:44:00,0.67932,0.67932,0.67917,0.67925,138700000.0
2006-02-03 07:45:00,0.6792,0.67925,0.6792,0.6792,80600000.0
2006-02-03 07:46:00,0.6792,0.67925,0.6792,0.6792,100099998.0
2006-02-03 07:47:00,0.67922,0.67927,0.67919,0.67927,181999997.0
2006-02-03 07:48:00,0.67925,0.67925,0.6792,0.67924,158800001.0
2006-02-03 07:49:00,0.67927,0.67929,0.67924,0.67924,173299998.0
2006-02-03 07:50:00,0.67923,0.67929,0.67923,0.67924,54900000.0
2006-02-03 07:51:00,0.6792,0.67928,0.6792,0.67922,106099999.0
2006-02-03 07:52:00,0.67925,0.67925,0.67922,0.67922,67000000.0
2006-02-03 07:53:00,0.67927,0.67927,0.67926,0.67926,31100000.0
2006-02-03 07:54:00,0.67927,0.67927,0.67922,0.67922,67299998.0
2006-02-03 07:55:00,0.67925,0.67931,0.67925,0.67931,73700000.0
2006-02-03 07:56:00,0.67929,0.67934,0.67926,0.67927,218700006.0
2006-02-03 07:57:00,0.67924,0.67928,0.67924,0.67928,45400002.0
2006-02-03 07:58:00,0.67929,0.67933,0.67924,0.67926,122100003.0
2006-02-03 07:59:00,0.67926,0.67927,0.67926,0.67927,11500000.0
2006-02-03 08:00:00,0.67922,0.67931,0.67922,0.67927,241100003.0
2006-02-03 08:01:00,0.67929,0.67929,0.67923,0.67926,111300000.0
2006-02-03 08:02:00,0.6793,0.6793,0.6793,0.6793,7900000.0
2006-02-03 08:03:00,0.67929,0.67936,0.67923,0.67936,154900000.0
2006-02-03 08:04:00,0.67932,0.67935,0.67928,0.67935,264699996.0
2006-02-03 08:05:00,0.67933,0.67935,0.67933,0.67935,18000000.0
2006-02-03 08:06:00,0.67933,0.67935,0.67933,0.67935,13600000.0
2006-02-03 08:07:00,0.67932,0.67941,0.67932,0.67939,103899998.0
2006-02-03 08:08:00,0.67934,0.67939,0.67934,0.67939,122500004.0
2006-02-03 08:09:00,0.6794,0.6794,0.6794,0.6794,6000000.0
2006-02-03 08:10:00,0.67941,0.67942,0.67936,0.6794,184400001.0
2006-02-03 08:11:00,0.67937,0.6794,0.67933,0.67938,193099999.0
2006-02-03 08:12:00,0.67943,0.67948,0.67942,0.67945,184099998.0
2006-02-03 08:13:00,0.67942,0.67942,0.67942,0.67942,9700000.0
2006-02-03 08:14:00,0.67942,0.67948,0.67938,0.67948,156300000.0
2006-02-03 08:15:00,0.67949,0.67949,0.67937,0.67937,21400000.0
2006-02-03 08:16:00,0.67939,0.67941,0.67939,0.67941,17500000.0
2006-02-03 08:17:00,0.67946,0.67951,0.67946,0.67951,13600000.0
2006-02-03 08:18:00,0.67945,0.67948,0.67944,0.67946,243099997.0
2006-02-03 08:19:00,0.6795,0.67953,0.6795,0.67953,37600002.0
2006-02-03 08:20:00,0.67953,0.67953,0.67953,0.67953,4800000.0
2006-02-03 08:21:00,0.67955,0.67955,0.67947,0.67947,62999999.0
2006-02-03 08:22:00,0.67953,0.67955,0.67953,0.67953,24800000.0
2006-02-03 08:23:00,0.67949,0.67953,0.67949,0.67952,134199998.0
2006-02-03 08:24:00,0.67952,0.67953,0.67945,0.67947,221800004.0
2006-02-03 08:25:00,0.67943,0.67951,0.67943,0.67951,202700002.0
2006-02-03 08:26:00,0.67941,0.67944,0.67941,0.67944,17500001.0
2006-02-03 08:27:00,0.6794,0.6794,0.67932,0.67936,60500000.0
2006-02-03 08:28:00,0.6794,0.6794,0.6794,0.6794,15900000.0
2006-02-03 08:29:00,0.67937,0.6794,0.67937,0.6794,52000001.0
2006-02-03 08:30:00,0.67942,0.67949,0.67942,0.67949,179900001.0
2006-02-03 08:31:00,0.67947,0.67952,0.67945,0.67947,104300000.0
2006-02-03 08:32:00,0.67944,0.67949,0.67943,0.67945,134300000.0
2006-02-03 08:33:00,0.67945,0.67945,0.67942,0.67943,104300002.0
2006-02-03 08:34:00,0.67942,0.67949,0.6794,0.67949,98599999.0
2006-02-03 08:35:00,0.67948,0.67948,0.67947,0.67947,55099999.0
2006-02-03 08:36:00,0.67946,0.67949,0.67941,0.67947,118900000.0
2006-02-03 08:37:00,0.67947,0.67948,0.6794,0.67946,123800000.0
2006-02-03 08:38:00,0.67945,0.67945,0.67942,0.67943,140499999.0
2006-02-03 08:39:00,0.6794,0.67951,0.67939,0.67951,55800001.0
2006-02-03 08:40:00,0.67947,0.6795,0.67945,0.6795,101900003.0
2006-02-03 08:41:00,0.67948,0.67948,0.67947,0.67947,157500000.0
2006-02-03 08:42:00,0.67945,0.67953,0.67943,0.6795,229100001.0
2006-02-03 08:43:00,0.67948,0.67955,0.67942,0.67942,144299999.0
2006-02-03 08:44:00,0.67942,0.67948,0.6794,0.67948,135199998.0
2006-02-03 08:45:00,0.67944,0.67948,0.67943,0.67943,107100000.0
2006-02-03 08:46:00,0.67943,0.67948,0.67943,0.67945,143600000.0
2006-02-03 08:47:00,0.67944,0.67948,0.67944,0.67944,196800002.0
2006-02-03 08:48:00,0.67945,0.67949,0.67945,0.67945,195899996.0
2006-02-03 08:49:00,0.67945,0.6795,0.67944,0.6795,103300003.0
2006-02-03 08:50:00,0.67948,0.67948,0.67947,0.67947,27800000.0
2006-02-03 08:51:00,0.67945,0.67951,0.67945,0.67947,251300000.0
2006-02-03 08:52:00,0.67946,0.67954,0.67945,0.67948,164200001.0
2006-02-03 08:53:00,0.6795,0.67952,0.6795,0.6795,99900000.0
2006-02-03 08:54:00,0.67949,0.67953,0.67947,0.67947,173500001.0
2006-02-03 08:55:00,0.67953,0.67953,0.67953,0.67953,800000.0
2006-02-03 08:56:00,0.67949,0.6795,0.67945,0.67946,207899995.0
2006-02-03 08:57:00,0.67947,0.67953,0.67947,0.67947,128900001.0
2006-02-03 08:58:00,0.67945,0.67952,0.67945,0.67952,150700002.0
2006-02-03 08:59:00,0.67948,0.67956,0.67946,0.67946,148299998.0
2006-02-03 09:00:00,0.67946,0.67956,0.67946,0.67955,103599999.0
2006-02-03 09:01:00,0.67954,0.67954,0.67946,0.67948,152699999.0
2006-02-03 09:02:00,0.6795,0.6795,0.67947,0.67948,81500002.0
2006-02-03 09:03:00,0.67951,0.67954,0.67943,0.67944,146300000.0
2006-02-03 09:04:00,0.67951,0.67954,0.67949,0.67949,128300000.0
2006-02-03 09:05:00,0.67948,0.67951,0.67942,0.67951,117100000.0
2006-02-03 09:06:00,0.67951,0.67952,0.67943,0.6795,168699998.0
2006-02-03 09:07:00,0.67952,0.67954,0.67942,0.67942,126899998.0
2006-02-03 09:08:00,0.67941,0.67948,0.67936,0.67943,237400001.0
2006-02-03 09:09:00,0.67948,0.67948,0.6794,0.6794,55800000.0
2006-02-03 09:10:00,0.67939,0.67939,0.67928,0.67937,161300002.0
2006-02-03 09:11:00,0.67938,0.67944,0.67936,0.67944,223899994.0
2006-02-03 09:12:00,0.67944,0.67952,0.67939,0.67946,148300002.0
2006-02-03 09:13:00,0.67943,0.67954,0.67943,0.67949,149200004.0
2006-02-03 09:14:00,0.6795,0.67973,0.6795,0.67973,116500003.0
2006-02-03 09:15:00,0.67969,0.6797,0.67965,0.6797,87700000.0
2006-02-03 09:16:00,0.67969,0.67974,0.67965,0.67972,90399998.0
2006-02-03 09:17:00,0.67966,0.67975,0.67964,0.67971,110000001.0
2006-02-03 09:18:00,0.67974,0.67976,0.67968,0.67974,110500002.0
2006-02-03 09:19:00,0.67977,0.67977,0.67975,0.67975,92500001.0
2006-02-03 09:20:00,0.67973,0.67977,0.6797,0.67976,185399998.0
2006-02-03 09:21:00,0.67975,0.67977,0.6797,0.67973,148699999.0
2006-02-03 09:22:00,0.67971,0.6798,0.67967,0.6798,73999998.0
2006-02-03 09:23:00,0.67978,0.67978,0.6797,0.6797,212400001.0
2006-02-03 09:24:00,0.67973,0.67977,0.67968,0.67972,234900000.0
2006-02-03 09:25:00,0.67972,0.67977,0.6797,0.67972,219700006.0
2006-02-03 09:26:00,0.67971,0.67975,0.67969,0.67969,122999999.0
2006-02-03 09:27:00,0.67967,0.67967,0.67954,0.67957,117000001.0
2006-02-03 09:28:00,0.67958,0.67965,0.67958,0.67965,154300002.0
2006-02-03 09:29:00,0.67966,0.67966,0.67958,0.67958,177099999.0
2006-02-03 09:30:00,0.67969,0.67975,0.67969,0.67973,46099999.0
2006-02-03 09:31:00,0.6797,0.6797,0.67967,0.67967,89199999.0
2006-02-03 09:32:00,0.67964,0.67971,0.67964,0.67967,99800000.0
2006-02-03 09:33:00,0.67964,0.67968,0.6796,0.67963,133600000.0
2006-02-03 09:34:00,0.67965,0.67968,0.67953,0.67956,224900003.0
2006-02-03 09:35:00,0.67951,0.67951,0.67941,0.67947,90000000.0
2006-02-03 09:36:00,0.67941,0.67944,0.67933,0.67933,107300001.0
2006-02-03 09:37:00,0.67939,0.67943,0.67934,0.67943,105999998.0
2006-02-03 09:38:00,0.67949,0.67949,0.67942,0.67942,93199998.0
2006-02-03 09:39:00,0.67936,0.67936,0.67933,0.67933,80500002.0
2006-02-03 09:40:00,0.67929,0.67937,0.67925,0.6793,237199998.0
2006-02-03 09:41:00,0.67929,0.67941,0.67929,0.67938,144899997.0
2006-02-03 09:42:00,0.67945,0.67951,0.67939,0.67951,211599998.0
2006-02-03 09:43:00,0.67951,0.67952,0.67934,0.67943,96400002.0
2006-02-03 09:44:00,0.67933,0.67942,0.67933,0.67942,113300001.0
2006-02-03 09:45:00,0.67946,0.67946,0.67942,0.67943,142299999.0
2006-02-03 09:46:00,0.67938,0.67938,0.67926,0.67926,103000000.0
2006-02-03 09:47:00,0.67927,0.67934,0.67927,0.67934,149300005.0
2006-02-03 09:48:00,0.67935,0.67936,0.67924,0.67924,73899999.0
2006-02-03 09:49:00,0.67923,0.67925,0.67916,0.67918,227800000.0
2006-02-03 09:50:00,0.67919,0.67924,0.67914,0.67924,158100003.0
2006-02-03 09:51:00,0.67926,0.67926,0.67916,0.67925,133800001.0
2006-02-03 09:52:00,0.67927,0.67927,0.67917,0.67917,99099998.0
2006-02-03 09:53:00,0.67914,0.67918,0.67911,0.67915,153200002.0
2006-02-03 09:54:00,0.6791,0.67921,0.6791,0.67921,65600001.0
2006-02-03 09:55:00,0.67912,0.67918,0.67912,0.67918,96000001.0
2006-02-03 09:56:00,0.6792,0.6792,0.67907,0.67907,78400003.0
2006-02-03 09:57:00,0.679,0.67912,0.679,0.67907,105599997.0
2006-02-03 09:58:00,0.67909,0.67914,0.67908,0.67914,98999999.0
2006-02-03 09:59:00,0.67917,0.67919,0.6791,0.6791,132900000.0
2006-02-03 10:00:00,0.67911,0.67921,0.67911,0.67921,64800000.0
2006-02-03 10:01:00,0.67916,0.67919,0.6791,0.67918,162300003.0
2006-02-03 10:02:00,0.67913,0.67917,0.67911,0.67913,130600001.0
2006-02-03 10:03:00,0.67915,0.67917,0.67911,0.67912,235899996.0
2006-02-03 10:04:00,0.67909,0.67915,0.67905,0.6791,290599999.0
2006-02-03 10:05:00,0.67909,0.67919,0.67909,0.67919,144799998.0
2006-02-03 10:06:00,0.6792,0.67936,0.6792,0.67935,182000001.0
2006-02-03 10:07:00,0.67932,0.67935,0.67928,0.67935,81300001.0
2006-02-03 10:08:00,0.67936,0.6794,0.67928,0.67931,150200004.0
2006-02-03 10:09:00,0.67923,0.67931,0.67923,0.67928,107099996.0
2006-02-03 10:10:00,0.67934,0.67942,0.67934,0.67942,81999999.0
2006-02-03 10:11:00,0.67941,0.67941,0.67934,0.67934,8900000.0
2006-02-03 10:12:00,0.67935,0.67943,0.67935,0.67936,163199997.0
2006-02-03 10:13:00,0.67936,0.67948,0.67932,0.67948,117199999.0
2006-02-03 10:14:00,0.67949,0.67951,0.67945,0.67945,192100000.0
2006-02-03 10:15:00,0.6795,0.67952,0.67943,0.67943,228100000.0
2006-02-03 10:16:00,0.67944,0.67948,0.67944,0.67948,40700002.0
2006-02-03 10:17:00,0.67949,0.67954,0.67946,0.67949,214000002.0
2006-02-03 10:18:00,0.67951,0.67955,0.67942,0.67942,153900001.0
2006-02-03 10:19:00,0.67944,0.67953,0.67938,0.67953,117400002.0
2006-02-03 10:20:00,0.67954,0.67954,0.67945,0.67952,169999999.0
2006-02-03 10:21:00,0.67938,0.67947,0.67934,0.67947,114700000.0
2006-02-03 10:22:00,0.67942,0.67948,0.67937,0.67948,225199999.0
2006-02-03 10:23:00,0.67945,0.6795,0.67943,0.67946,49600002.0
2006-02-03 10:24:00,0.67948,0.67953,0.67942,0.67942,304800000.0
2006-02-03 10:25:00,0.67941,0.67942,0.67941,0.67942,103500001.0
2006-02-03 10:26:00,0.67936,0.67937,0.67933,0.67933,196500004.0
2006-02-03 10:27:00,0.67929,0.67931,0.67921,0.67929,113899999.0
2006-02-03 10:28:00,0.67924,0.6793,0.67922,0.67928,131000001.0
2006-02-03 10:29:00,0.67925,0.67926,0.67918,0.67918,141899999.0
2006-02-03 10:30:00,0.6792,0.67928,0.6792,0.67922,137900002.0
2006-02-03 10:31:00,0.67925,0.67931,0.67921,0.67929,221999999.0
2006-02-03 10:32:00,0.67934,0.6794,0.67928,0.67928,62700000.0
2006-02-03 10:33:00,0.67927,0.67932,0.67926,0.67931,79000001.0
2006-02-03 10:34:00,0.67932,0.67938,0.67932,0.67933,131600001.0
2006-02-03 10:35:00,0.67933,0.67937,0.67923,0.67937,171600001.0
2006-02-03 10:36:00,0.67935,0.67935,0.67928,0.67931,124299996.0
2006-02-03 10:37:00,0.67932,0.67932,0.67926,0.67929,138200003.0
2006-02-03 10:38:00,0.6793,0.67939,0.6793,0.67932,202000000.0
2006-02-03 10:39:00,0.67929,0.67935,0.67925,0.67926,211700000.0
2006-02-03 10:40:00,0.67931,0.67939,0.67931,0.67937,24900000.0
2006-02-03 10:41:00,0.67939,0.67941,0.6793,0.67939,140400000.0
2006-02-03 10:42:00,0.67938,0.67938,0.6793,0.6793,98099998.0
2006-02-03 10:43:00,0.67934,0.67934,0.67925,0.67927,100800001.0
2006-02-03 10:44:00,0.67923,0.67927,0.67923,0.67926,44900001.0
2006-02-03 10:45:00,0.67925,0.67931,0.67924,0.67931,108600002.0
2006-02-03 10:46:00,0.67925,0.67938,0.67925,0.67938,117100000.0
2006-02-03 10:47:00,0.67942,0.67946,0.67934,0.6794,233499996.0
2006-02-03 10:48:00,0.6794,0.67941,0.67937,0.67937,112300003.0
2006-02-03 10:49:00,0.67934,0.67944,0.67932,0.67944,117800000.0
2006-02-03 10:50:00,0.67938,0.67938,0.67929,0.6793,172199998.0
2006-02-03 10:51:00,0.67942,0.67947,0.6794,0.6794,300500004.0
2006-02-03 10:52:00,0.67939,0.67941,0.67935,0.67939,213600001.0
2006-02-03 10:53:00,0.67937,0.67938,0.67933,0.67933,117999999.0
2006-02-03 10:54:00,0.67935,0.67935,0.6793,0.6793,253299996.0
2006-02-03 10:55:00,0.67929,0.67938,0.67924,0.67938,133300001.0
2006-02-03 10:56:00,0.67933,0.67933,0.67915,0.67921,140599999.0
2006-02-03 10:57:00,0.67917,0.67928,0.67917,0.67926,220100000.0
2006-02-03 10:58:00,0.67929,0.6793,0.67924,0.6793,119799999.0
2006-02-03 10:59:00,0.67926,0.67931,0.67926,0.67931,128800002.0
2006-02-03 11:00:00,0.67933,0.67937,0.6793,0.67932,71800001.0
2006-02-03 11:01:00,0.67934,0.67935,0.67927,0.67934,163399997.0
2006-02-03 11:02:00,0.67932,0.67938,0.67932,0.67933,118000000.0
2006-02-03 11:03:00,0.67934,0.67937,0.67931,0.67932,109800001.0
2006-02-03 11:04:00,0.6793,0.67941,0.67925,0.67941,197399999.0
2006-02-03 11:05:00,0.67936,0.67943,0.67936,0.67942,264899998.0
2006-02-03 11:06:00,0.67947,0.67948,0.67937,0.67937,99299999.0
2006-02-03 11:07:00,0.67936,0.67944,0.67935,0.67935,105199997.0
2006-02-03 11:08:00,0.67934,0.67938,0.67931,0.67935,171600001.0
2006-02-03 11:09:00,0.67937,0.67945,0.67936,0.6794,133200002.0
2006-02-03 11:10:00,0.67942,0.67945,0.67942,0.67945,68699999.0
2006-02-03 11:11:00,0.67948,0.67948,0.67946,0.67946,155700001.0
2006-02-03 11:12:00,0.67949,0.67949,0.67946,0.67946,122600001.0
2006-02-03 11:13:00,0.67941,0.67941,0.67936,0.6794,113200000.0
2006-02-03 11:14:00,0.67939,0.67942,0.67933,0.67937,126000001.0
2006-02-03 11:15:00,0.67941,0.67941,0.67932,0.67938,130200003.0
2006-02-03 11:16:00,0.67938,0.67938,0.67929,0.67938,178300000.0
2006-02-03 11:17:00,0.67939,0.67939,0.67931,0.67933,157900001.0
2006-02-03 11:18:00,0.67935,0.67938,0.67932,0.67938,15100000.0
2006-02-03 11:19:00,0.67937,0.67938,0.67926,0.67938,189299998.0
2006-02-03 11:20:00,0.6793,0.6793,0.67922,0.67924,100500001.0
2006-02-03 11:21:00,0.67933,0.67935,0.67932,0.67935,227900000.0
2006-02-03 11:22:00,0.67933,0.67933,0.67925,0.67926,100800001.0
2006-02-03 11:23:00,0.67932,0.67933,0.67927,0.67931,290799997.0
2006-02-03 11:24:00,0.67932,0.67932,0.67924,0.67929,88399998.0
2006-02-03 11:25:00,0.67929,0.67933,0.67922,0.67929,235199998.0
2006-02-03 11:26:00,0.67934,0.67937,0.6793,0.67935,177700002.0
2006-02-03 11:27:00,0.67931,0.67931,0.67925,0.67925,43100001.0
2006-02-03 11:28:00,0.67923,0.67925,0.6792,0.67922,116499999.0
2006-02-03 11:29:00,0.67923,0.67923,0.67912,0.67912,82100002.0
2006-02-03 11:30:00,0.67926,0.67937,0.67925,0.67927,120100002.0
2006-02-03 11:31:00,0.67921,0.67925,0.6792,0.67923,92300002.0
2006-02-03 11:32:00,0.67931,0.67932,0.67922,0.67927,108300001.0
2006-02-03 11:33:00,0.67924,0.67927,0.67917,0.67919,98599997.0
2006-02-03 11:34:00,0.67923,0.67931,0.67923,0.67926,81400000.0
2006-02-03 11:35:00,0.67929,0.67929,0.67924,0.67924,85600000.0
2006-02-03 11:36:00,0.67925,0.67935,0.67925,0.67926,229799999.0
2006-02-03 11:37:00,0.6793,0.67939,0.67928,0.67935,198099997.0
2006-02-03 11:38:00,0.67938,0.67938,0.67931,0.67937,144100000.0
2006-02-03 11:39:00,0.67939,0.67942,0.67937,0.67937,53700001.0
2006-02-03 11:40:00,0.6794,0.67944,0.67939,0.67939,59700000.0
2006-02-03 11:41:00,0.67935,0.67941,0.67933,0.67938,93900001.0
2006-02-03 11:42:00,0.67936,0.67938,0.67935,0.67935,165000001.0
2006-02-03 11:43:00,0.67933,0.67945,0.67932,0.67945,111999998.0
2006-02-03 11:44:00,0.67942,0.67949,0.67942,0.67947,64400001.0
2006-02-03 11:45:00,0.67948,0.67954,0.67943,0.67944,142699997.0
2006-02-03 11:46:00,0.67948,0.67965,0.67948,0.67957,191400000.0
2006-02-03 11:47:00,0.6796,0.67978,0.67959,0.67978,123499998.0
2006-02-03 11:48:00,0.67965,0.67965,0.67951,0.67958,130399996.0
2006-02-03 11:49:00,0.6796,0.67968,0.67957,0.67968,120799998.0
2006-02-03 11:50:00,0.67959,0.67965,0.67957,0.67965,59199999.0
2006-02-03 11:51:00,0.67967,0.6797,0.6796,0.6796,248499999.0
2006-02-03 11:52:00,0.67967,0.6797,0.67958,0.67969,245799998.0
2006-02-03 11:53:00,0.67967,0.67981,0.67967,0.67981,164700002.0
2006-02-03 11:54:00,0.67981,0.67981,0.67972,0.67973,119600001.0
2006-02-03 11:55:00,0.67981,0.67982,0.67973,0.67975,206099998.0
2006-02-03 11:56:00,0.67973,0.67982,0.67972,0.67982,96900000.0
2006-02-03 11:57:00,0.67985,0.67985,0.6797,0.67977,170599998.0
2006-02-03 11:58:00,0.67973,0.67976,0.67967,0.67972,167000004.0
2006-02-03 11:59:00,0.67976,0.67985,0.67974,0.67985,211699993.0
2006-02-03 12:00:00,0.67979,0.6799,0.67979,0.67987,120899998.0
2006-02-03 12:01:00,0.6799,0.67991,0.67982,0.67982,184699996.0
2006-02-03 12:02:00,0.67989,0.67989,0.67977,0.67985,212899998.0
2006-02-03 12:03:00,0.6799,0.67993,0.67988,0.67988,45500001.0
2006-02-03 12:04:00,0.67985,0.67988,0.67982,0.67987,135700003.0
2006-02-03 12:05:00,0.67988,0.67996,0.67988,0.67988,176500000.0
2006-02-03 12:06:00,0.6799,0.67997,0.67988,0.67988,94300000.0
2006-02-03 12:07:00,0.67989,0.67995,0.67989,0.6799,182599999.0
2006-02-03 12:08:00,0.67995,0.67995,0.67985,0.6799,275400002.0
2006-02-03 12:09:00,0.67991,0.67998,0.67989,0.67996,194600003.0
2006-02-03 12:10:00,0.67994,0.68,0.67992,0.68,87800000.0
2006-02-03 12:11:00,0.67995,0.67998,0.67988,0.67998,171300001.0
2006-02-03 12:12:00,0.67997,0.67997,0.6799,0.67992,95000001.0
2006-02-03 12:13:00,0.67993,0.67995,0.67988,0.67989,170200002.0
2006-02-03 12:14:00,0.67989,0.67993,0.67986,0.67993,71999999.0
2006-02-03 12:15:00,0.67991,0.67993,0.67984,0.67993,72700002.0
2006-02-03 12:16:00,0.67997,0.68004,0.67994,0.67995,151700005.0
2006-02-03 12:17:00,0.67995,0.67995,0.67989,0.67995,130599998.0
2006-02-03 12:18:00,0.67997,0.68002,0.67994,0.67994,151600003.0
2006-02-03 12:19:00,0.67995,0.67995,0.6799,0.67992,127100003.0
2006-02-03 12:20:00,0.67993,0.67993,0.67987,0.67987,113599998.0
2006-02-03 12:21:00,0.67982,0.67996,0.67982,0.67987,364599995.0
2006-02-03 12:22:00,0.67985,0.67986,0.67982,0.67982,106200001.0
2006-02-03 12:23:00,0.67982,0.6799,0.6798,0.6799,185399998.0
2006-02-03 12:24:00,0.67988,0.67988,0.67981,0.67982,87099999.0
2006-02-03 12:25:00,0.67987,0.67993,0.67987,0.67993,78099999.0
2006-02-03 12:26:00,0.67992,0.67995,0.67992,0.67993,59900000.0
2006-02-03 12:27:00,0.67991,0.67996,0.67985,0.67987,268700003.0
2006-02-03 12:28:00,0.67987,0.67987,0.67983,0.67983,97800000.0
2006-02-03 12:29:00,0.67983,0.6799,0.67982,0.67985,105499997.0
2006-02-03 12:30:00,0.67982,0.67985,0.6798,0.67982,48400001.0
2006-02-03 12:31:00,0.67983,0.67989,0.67982,0.67982,143000001.0
2006-02-03 12:32:00,0.67981,0.67982,0.67975,0.67975,92700001.0
2006-02-03 12:33:00,0.67979,0.67981,0.67979,0.67981,63200001.0
2006-02-03 12:34:00,0.67978,0.67979,0.67978,0.67979,25500001.0
2006-02-03 12:35:00,0.67976,0.67983,0.67976,0.67983,32800000.0
2006-02-03 12:36:00,0.67976,0.67976,0.67974,0.67974,23900001.0
2006-02-03 12:37:00,0.67977,0.6798,0.67975,0.67977,200400001.0
2006-02-03 12:38:00,0.67975,0.67983,0.67975,0.6798,165599996.0
2006-02-03 12:39:00,0.67984,0.67984,0.67971,0.67978,152499999.0
2006-02-03 12:40:00,0.67971,0.67973,0.67968,0.67973,206099998.0
2006-02-03 12:41:00,0.67973,0.67976,0.67973,0.67976,104399998.0
2006-02-03 12:42:00,0.67977,0.67985,0.67975,0.67981,189100002.0
2006-02-03 12:43:00,0.67977,0.67983,0.67973,0.67983,115299999.0
2006-02-03 12:44:00,0.6798,0.67982,0.67979,0.67982,136700000.0
2006-02-03 12:45:00,0.67985,0.67985,0.67981,0.67983,121399996.0
2006-02-03 12:46:00,0.67987,0.67987,0.67982,0.67982,96700001.0
2006-02-03 12:47:00,0.67984,0.67992,0.67984,0.6799,170000004.0
2006-02-03 12:48:00,0.6799,0.67996,0.67985,0.67988,202500001.0
2006-02-03 12:49:00,0.67985,0.67987,0.67976,0.67982,241200000.0
2006-02-03 12:50:00,0.67987,0.67987,0.6798,0.6798,231000000.0
2006-02-03 12:51:00,0.6798,0.67983,0.67966,0.6797,179100001.0
2006-02-03 12:52:00,0.67963,0.67963,0.67942,0.67943,41099999.0
2006-02-03 12:53:00,0.67948,0.67948,0.67937,0.67939,149199999.0
2006-02-03 12:54:00,0.67942,0.67945,0.67938,0.67944,192200000.0
2006-02-03 12:55:00,0.67938,0.67938,0.67924,0.67926,178000000.0
2006-02-03 12:56:00,0.67925,0.67934,0.67924,0.67927,127800000.0
2006-02-03 12:57:00,0.67928,0.67931,0.67923,0.6793,184299999.0
2006-02-03 12:58:00,0.67928,0.67933,0.67925,0.67925,174199998.0
2006-02-03 12:59:00,0.67925,0.6793,0.67904,0.67904,106200002.0
2006-02-03 13:00:00,0.67908,0.67914,0.67907,0.67909,105299999.0
2006-02-03 13:01:00,0.67912,0.67919,0.67909,0.67914,189400001.0
2006-02-03 13:02:00,0.67923,0.67935,0.67923,0.67935,180399996.0
2006-02-03 13:03:00,0.67928,0.67932,0.67924,0.6793,226300005.0
2006-02-03 13:04:00,0.67928,0.67932,0.67925,0.6793,246200008.0
2006-02-03 13:05:00,0.67929,0.67931,0.67927,0.67927,110000002.0
2006-02-03 13:06:00,0.67932,0.67938,0.67929,0.67931,160400002.0
2006-02-03 13:07:00,0.67927,0.67931,0.67922,0.67925,133400003.0
2006-02-03 13:08:00,0.67926,0.67932,0.67925,0.67926,226000000.0
2006-02-03 13:09:00,0.67926,0.67927,0.67921,0.67927,278700002.0
2006-02-03 13:10:00,0.67917,0.67919,0.67912,0.67919,140099999.0
2006-02-03 13:11:00,0.67919,0.6792,0.67912,0.67912,183400002.0
2006-02-03 13:12:00,0.67909,0.67919,0.67908,0.67919,67800002.0
2006-02-03 13:13:00,0.67921,0.67931,0.6792,0.67929,68700001.0
2006-02-03 13:14:00,0.6793,0.67933,0.67922,0.67923,201399996.0
2006-02-03 13:15:00,0.67913,0.67924,0.67912,0.67922,234000002.0
2006-02-03 13:16:00,0.67916,0.67917,0.67913,0.67917,194799999.0
2006-02-03 13:17:00,0.67925,0.67934,0.67922,0.67934,300399994.0
2006-02-03 13:18:00,0.67926,0.67926,0.67918,0.67925,172300002.0
2006-02-03 13:19:00,0.67926,0.67927,0.67924,0.67926,81300000.0
2006-02-03 13:20:00,0.67924,0.67929,0.67922,0.67927,201300000.0
2006-02-03 13:21:00,0.67926,0.67931,0.67917,0.67917,153200001.0
2006-02-03 13:22:00,0.67921,0.67924,0.67921,0.67924,55200000.0
2006-02-03 13:23:00,0.67931,0.67936,0.67931,0.67932,46700000.0
2006-02-03 13:24:00,0.67929,0.67932,0.67929,0.67932,147800001.0
2006-02-03 13:25:00,0.67934,0.67938,0.67926,0.67933,99399999.0
2006-02-03 13:26:00,0.67935,0.67935,0.67921,0.67926,70900002.0
2006-02-03 13:27:00,0.67919,0.67927,0.67915,0.67917,122499999.0
2006-02-03 13:28:00,0.67913,0.67917,0.67913,0.67916,118400000.0
2006-02-03 13:29:00,0.67921,0.67922,0.67905,0.67917,131899999.0
2006-02-03 13:30:00,0.67923,0.67923,0.67912,0.67914,71999999.0
2006-02-03 13:31:00,0.67918,0.67924,0.67918,0.67922,177499996.0
2006-02-03 13:32:00,0.67922,0.67933,0.6792,0.67925,169799997.0
2006-02-03 13:33:00,0.6793,0.67935,0.67925,0.67925,110699999.0
2006-02-03 13:34:00,0.67927,0.67927,0.67923,0.67923,166499999.0
2006-02-03 13:35:00,0.6792,0.67926,0.6792,0.67925,158199999.0
2006-02-03 13:36:00,0.67926,0.67926,0.67914,0.67923,119500002.0
2006-02-03 13:37:00,0.67926,0.67933,0.67922,0.67933,99200002.0
2006-02-03 13:38:00,0.67935,0.67943,0.67935,0.67942,104300002.0
2006-02-03 13:39:00,0.6794,0.67947,0.67938,0.67945,218900000.0
2006-02-03 13:40:00,0.67952,0.67968,0.67946,0.67962,176399999.0
2006-02-03 13:41:00,0.67961,0.67969,0.67961,0.67967,41799999.0
2006-02-03 13:42:00,0.67974,0.67974,0.67967,0.67967,242899995.0
2006-02-03 13:43:00,0.67963,0.67964,0.67956,0.67957,202799997.0
2006-02-03 13:44:00,0.67963,0.67967,0.67956,0.67961,220699997.0
2006-02-03 13:45:00,0.67964,0.67969,0.67961,0.67962,158700000.0
2006-02-03 13:46:00,0.67964,0.67966,0.67959,0.67961,70700000.0
2006-02-03 13:47:00,0.67964,0.67968,0.67956,0.67967,225299996.0
2006-02-03 13:48:00,0.67968,0.67969,0.67958,0.67969,123199997.0
2006-02-03 13:49:00,0.67968,0.67968,0.67961,0.67962,138999999.0
2006-02-03 13:50:00,0.67959,0.67965,0.67958,0.67965,200700004.0
2006-02-03 13:51:00,0.6796,0.67965,0.67957,0.67957,172000003.0
2006-02-03 13:52:00,0.67954,0.67962,0.67949,0.67949,131600000.0
2006-02-03 13:53:00,0.67953,0.67953,0.67945,0.6795,163400005.0
2006-02-03 13:54:00,0.67951,0.67954,0.67949,0.67949,152200000.0
2006-02-03 13:55:00,0.67952,0.67952,0.67951,0.67951,5600000.0
2006-02-03 13:56:00,0.67948,0.67949,0.6794,0.67949,163700000.0
2006-02-03 13:57:00,0.67944,0.67946,0.6794,0.6794,126899999.0
2006-02-03 13:58:00,0.6794,0.67942,0.67933,0.67942,120100002.0
2006-02-03 13:59:00,0.67943,0.67945,0.67938,0.6794,319099997.0
2006-02-03 14:00:00,0.67934,0.67944,0.67928,0.67935,170999999.0
2006-02-03 14:01:00,0.67929,0.67929,0.67921,0.67922,135500001.0
2006-02-03 14:02:00,0.67925,0.67931,0.67923,0.67923,121099998.0
2006-02-03 14:03:00,0.67928,0.67931,0.67923,0.67923,99999999.0
2006-02-03 14:04:00,0.67923,0.67923,0.67916,0.6792,79899998.0
2006-02-03 14:05:00,0.67916,0.67921,0.67916,0.6792,134999998.0
2006-02-03 14:06:00,0.67925,0.67928,0.67915,0.67916,129999999.0
2006-02-03 14:07:00,0.6791,0.67921,0.6791,0.67913,168799999.0
2006-02-03 14:08:00,0.67922,0.67923,0.67922,0.67923,23200000.0
2006-02-03 14:09:00,0.67922,0.67924,0.6792,0.67922,96500000.0
2006-02-03 14:10:00,0.67925,0.67925,0.67914,0.6792,175800001.0
2006-02-03 14:11:00,0.67917,0.67926,0.67917,0.67926,71000000.0
2006-02-03 14:12:00,0.67923,0.67923,0.67919,0.67921,114300000.0
2006-02-03 14:13:00,0.67926,0.67926,0.67916,0.67923,167100004.0
2006-02-03 14:14:00,0.67916,0.67922,0.67913,0.67915,195699997.0
2006-02-03 14:15:00,0.67917,0.67919,0.67913,0.67913,119499999.0
2006-02-03 14:16:00,0.67916,0.67917,0.67914,0.67914,45800001.0
2006-02-03 14:17:00,0.67913,0.67917,0.67907,0.67911,138200006.0
2006-02-03 14:18:00,0.67915,0.6792,0.67911,0.6792,108299999.0
2006-02-03 14:19:00,0.67923,0.67923,0.67917,0.67917,71099998.0
2006-02-03 14:20:00,0.67913,0.67919,0.67909,0.67919,90000001.0
2006-02-03 14:21:00,0.67913,0.67922,0.67913,0.6792,32000000.0
2006-02-03 14:22:00,0.67915,0.67916,0.67912,0.67916,55800000.0
2006-02-03 14:23:00,0.6791,0.67912,0.67904,0.6791,116900002.0
2006-02-03 14:24:00,0.67912,0.67915,0.67903,0.67915,229200006.0
2006-02-03 14:25:00,0.67919,0.67919,0.67912,0.67912,193400001.0
2006-02-03 14:26:00,0.67912,0.67914,0.67907,0.67914,122099998.0
2006-02-03 14:27:00,0.67915,0.67915,0.67907,0.67908,140900004.0
2006-02-03 14:28:00,0.67911,0.67914,0.67904,0.67904,110599998.0
2006-02-03 14:29:00,0.67911,0.67912,0.67907,0.67907,275099993.0
2006-02-03 14:30:00,0.67907,0.67918,0.67907,0.67918,176799998.0
2006-02-03 14:31:00,0.67917,0.67919,0.6791,0.6791,33400000.0
2006-02-03 14:32:00,0.67908,0.67912,0.67902,0.67902,158700001.0
2006-02-03 14:33:00,0.67902,0.67902,0.67895,0.67895,51400001.0
2006-02-03 14:34:00,0.67897,0.67909,0.67897,0.67909,61399999.0
2006-02-03 14:35:00,0.67908,0.67918,0.67908,0.67912,250500001.0
2006-02-03 14:36:00,0.67914,0.67914,0.67906,0.67908,192100000.0
2006-02-03 14:37:00,0.6791,0.67911,0.67905,0.67905,126400001.0
2006-02-03 14:38:00,0.67912,0.67912,0.67896,0.67905,165300001.0
2006-02-03 14:39:00,0.67908,0.6791,0.679,0.67902,205799996.0
2006-02-03 14:40:00,0.67904,0.67906,0.679,0.679,171499999.0
2006-02-03 14:41:00,0.67897,0.67901,0.67897,0.679,92400001.0
2006-02-03 14:42:00,0.67898,0.67898,0.67895,0.67895,40699999.0
2006-02-03 14:43:00,0.67904,0.67906,0.67904,0.67906,93399997.0
2006-02-03 14:44:00,0.6791,0.6791,0.67907,0.67908,78600001.0
2006-02-03 14:45:00,0.67909,0.67915,0.67907,0.67908,220699998.0
2006-02-03 14:46:00,0.67913,0.67913,0.67908,0.67909,159000003.0
2006-02-03 14:47:00,0.67909,0.6791,0.67909,0.6791,30199999.0
2006-02-03 14:48:00,0.67913,0.67913,0.67912,0.67912,90399997.0
2006-02-03 14:49:00,0.67908,0.67913,0.67906,0.6791,153399998.0
2006-02-03 14:50:00,0.67912,0.67917,0.67909,0.67912,127100001.0
2006-02-03 14:51:00,0.67907,0.67912,0.67907,0.6791,108499999.0
2006-02-03 14:52:00,0.67906,0.67911,0.67906,0.67911,66100001.0
2006-02-03 14:53:00,0.6791,0.67914,0.6791,0.6791,69200001.0
2006-02-03 14:54:00,0.67906,0.67906,0.67898,0.679,88400002.0
2006-02-03 14:55:00,0.67905,0.67909,0.67902,0.67906,110200001.0
2006-02-03 14:56:00,0.67901,0.67901,0.67892,0.67892,94999999.0
2006-02-03 14:57:00,0.67893,0.67904,0.67893,0.67899,79200000.0
2006-02-03 14:58:00,0.67905,0.67905,0.67901,0.67904,189200001.0
2006-02-03 14:59:00,0.679,0.67905,0.679,0.67905,106400000.0
2006-02-03 15:00:00,0.67905,0.67914,0.67904,0.67904,82799999.0
2006-02-03 15:01:00,0.67913,0.67922,0.67913,0.67922,173500000.0
2006-02-03 15:02:00,0.67921,0.67924,0.67918,0.67918,197199997.0
2006-02-03 15:03:00,0.67914,0.67917,0.6791,0.6791,146699999.0
2006-02-03 15:04:00,0.67912,0.67922,0.67912,0.6792,126000003.0
2006-02-03 15:05:00,0.67921,0.67925,0.67914,0.67918,247800002.0
2006-02-03 15:06:00,0.67918,0.6792,0.67916,0.67917,104400000.0
2006-02-03 15:07:00,0.67918,0.67918,0.67912,0.67915,116500000.0
2006-02-03 15:08:00,0.67914,0.67919,0.67914,0.67915,224699997.0
2006-02-03 15:09:00,0.67917,0.67922,0.67915,0.67915,180499999.0
2006-02-03 15:10:00,0.67922,0.67922,0.679,0.679,141200000.0
2006-02-03 15:11:00,0.67905,0.6791,0.67905,0.67905,60500001.0
2006-02-03 15:12:00,0.67902,0.67906,0.67902,0.67906,113199999.0
2006-02-03 15:13:00,0.67904,0.67905,0.67895,0.67895,239899999.0
2006-02-03 15:14:00,0.67892,0.67899,0.67892,0.67892,175900002.0
2006-02-03 15:15:00,0.67894,0.67901,0.67894,0.67897,72699998.0
2006-02-03 15:16:00,0.67892,0.67897,0.67889,0.6789,222200004.0
2006-02-03 15:17:00,0.67892,0.67892,0.67883,0.67885,77800001.0
2006-02-03 15:18:00,0.67883,0.67897,0.67883,0.67895,215700002.0
2006-02-03 15:19:00,0.6789,0.679,0.6789,0.67897,178099996.0
2006-02-03 15:20:00,0.67902,0.67907,0.679,0.67902,181199999.0
2006-02-03 15:21:00,0.67909,0.67909,0.67896,0.67896,170900000.0
2006-02-03 15:22:00,0.67893,0.67899,0.67893,0.67899,76600002.0
2006-02-03 15:23:00,0.67893,0.67902,0.6789,0.67896,175900000.0
2006-02-03 15:24:00,0.67894,0.67894,0.67888,0.6789,157400005.0
2006-02-03 15:25:00,0.67884,0.67884,0.67877,0.67877,34300001.0
2006-02-03 15:26:00,0.67886,0.67893,0.67885,0.67893,149800001.0
2006-02-03 15:27:00,0.67891,0.67892,0.67888,0.67889,114199998.0
2006-02-03 15:28:00,0.67883,0.67883,0.67863,0.67868,130700000.0
2006-02-03 15:29:00,0.6788,0.67909,0.67874,0.67909,83100002.0
2006-02-03 15:30:00,0.67923,0.6793,0.67923,0.6793,180000001.0
2006-02-03 15:31:00,0.67916,0.67916,0.6788,0.67883,72499998.0
2006-02-03 15:32:00,0.67885,0.67892,0.67861,0.67861,135500002.0
2006-02-03 15:33:00,0.67861,0.6788,0.67861,0.67874,242700000.0
2006-02-03 15:34:00,0.67887,0.679,0.67864,0.67864,132300001.0
2006-02-03 15:35:00,0.67867,0.67867,0.6784,0.67844,149400000.0
2006-02-03 15:36:00,0.67849,0.67866,0.67849,0.67861,199700000.0
2006-02-03 15:37:00,0.67882,0.67905,0.67879,0.67905,267000004.0
2006-02-03 15:38:00,0.67923,0.67924,0.67909,0.6791,150400001.0
2006-02-03 15:39:00,0.67907,0.67907,0.67889,0.6789,65299998.0
2006-02-03 15:40:00,0.67899,0.67899,0.67871,0.67882,183400004.0
2006-02-03 15:41:00,0.6789,0.67894,0.67882,0.67883,145699997.0
2006-02-03 15:42:00,0.67897,0.67904,0.67886,0.67904,123700000.0
2006-02-03 15:43:00,0.67906,0.67923,0.67903,0.6792,194099998.0
2006-02-03 15:44:00,0.67917,0.67924,0.67917,0.67921,62800000.0
2006-02-03 15:45:00,0.6792,0.67929,0.67919,0.67922,173399999.0
2006-02-03 15:46:00,0.67923,0.67926,0.67906,0.67911,132100002.0
2006-02-03 15:47:00,0.67906,0.6792,0.67899,0.67907,112200000.0
2006-02-03 15:48:00,0.67902,0.67911,0.67895,0.67905,187399996.0
2006-02-03 15:49:00,0.67905,0.67919,0.67905,0.6791,165199998.0
2006-02-03 15:50:00,0.67904,0.67904,0.67898,0.679,152399997.0
2006-02-03 15:51:00,0.67904,0.67905,0.67893,0.67893,249100004.0
2006-02-03 15:52:00,0.67876,0.67876,0.67858,0.67867,112699999.0
2006-02-03 15:53:00,0.67858,0.67871,0.67853,0.67871,121399999.0
2006-02-03 15:54:00,0.67881,0.67882,0.6786,0.67875,196800003.0
2006-02-03 15:55:00,0.67874,0.67909,0.67874,0.67906,162300003.0
2006-02-03 15:56:00,0.67913,0.67917,0.67902,0.67905,184500000.0
2006-02-03 15:57:00,0.67915,0.67918,0.67901,0.67901,119000001.0
2006-02-03 15:58:00,0.67904,0.67938,0.67902,0.67928,120100001.0
2006-02-03 15:59:00,0.67929,0.67929,0.6789,0.67902,211200002.0
2006-02-03 16:00:00,0.67913,0.67931,0.6791,0.67931,191499998.0
2006-02-03 16:01:00,0.67941,0.67942,0.67919,0.67919,142700002.0
2006-02-03 16:02:00,0.67912,0.67912,0.67903,0.67903,30300000.0
2006-02-03 16:03:00,0.67888,0.67892,0.67878,0.67883,186599999.0
2006-02-03 16:04:00,0.67892,0.67915,0.67892,0.67913,93899999.0
2006-02-03 16:05:00,0.67911,0.67911,0.67892,0.67901,128000002.0
2006-02-03 16:06:00,0.67902,0.67907,0.67891,0.67893,145700000.0
2006-02-03 16:07:00,0.67885,0.67912,0.67883,0.67908,99700003.0
2006-02-03 16:08:00,0.67904,0.67912,0.67895,0.67902,188100000.0
2006-02-03 16:09:00,0.67898,0.67906,0.67894,0.67906,194899995.0
2006-02-03 16:10:00,0.67899,0.67913,0.67899,0.67901,36000000.0
2006-02-03 16:11:00,0.67897,0.67905,0.67897,0.67904,129200001.0
2006-02-03 16:12:00,0.67904,0.67911,0.67904,0.67911,90199999.0
2006-02-03 16:13:00,0.67913,0.67916,0.67901,0.67909,266200002.0
2006-02-03 16:14:00,0.67898,0.67898,0.67883,0.67883,120000002.0
2006-02-03 16:15:00,0.67881,0.67892,0.67881,0.67885,67000002.0
2006-02-03 16:16:00,0.67885,0.67897,0.6788,0.67895,122199998.0
2006-02-03 16:17:00,0.67895,0.67898,0.6789,0.67897,206900000.0
2006-02-03 16:18:00,0.67902,0.67902,0.67888,0.67888,173800000.0
2006-02-03 16:19:00,0.67878,0.67888,0.67873,0.67885,215900000.0
2006-02-03 16:20:00,0.67886,0.67886,0.6788,0.67886,152099996.0
2006-02-03 16:21:00,0.67893,0.67904,0.67884,0.67884,141899997.0
2006-02-03 16:22:00,0.67881,0.67881,0.67873,0.67876,164199995.0
2006-02-03 16:23:00,0.67874,0.67885,0.6787,0.67885,85499999.0
2006-02-03 16:24:00,0.6789,0.67915,0.6788,0.67915,216899997.0
2006-02-03 16:25:00,0.67923,0.67927,0.67916,0.67927,134900002.0
2006-02-03 16:26:00,0.67928,0.67934,0.67923,0.67934,197900002.0
2006-02-03 16:27:00,0.6794,0.67959,0.6794,0.67951,205600003.0
2006-02-03 16:28:00,0.67954,0.67972,0.67954,0.67963,154499998.0
2006-02-03 16:29:00,0.67962,0.67963,0.67954,0.67958,211900001.0
2006-02-03 16:30:00,0.67962,0.67969,0.67948,0.67948,181899996.0
2006-02-03 16:31:00,0.67951,0.67975,0.67951,0.67973,233100001.0
2006-02-03 16:32:00,0.67969,0.67977,0.67969,0.67977,112599999.0
2006-02-03 16:33:00,0.67974,0.67974,0.67962,0.67966,115100001.0
2006-02-03 16:34:00,0.67967,0.67967,0.67957,0.67959,95499998.0
2006-02-03 16:35:00,0.67967,0.67969,0.67947,0.67947,45799999.0
2006-02-03 16:36:00,0.67937,0.67953,0.67935,0.67947,140200003.0
2006-02-03 16:37:00,0.6795,0.67957,0.67944,0.67953,175600003.0
2006-02-03 16:38:00,0.67962,0.6797,0.67955,0.67955,254000000.0
2006-02-03 16:39:00,0.67951,0.67965,0.67951,0.67965,221099998.0
2006-02-03 16:40:00,0.67958,0.67958,0.67952,0.67956,163899995.0
2006-02-03 16:41:00,0.67953,0.67962,0.67952,0.67959,179100002.0
2006-02-03 16:42:00,0.67956,0.67964,0.67956,0.67963,71900001.0
2006-02-03 16:43:00,0.67954,0.67967,0.67954,0.67967,156200002.0
2006-02-03 16:44:00,0.67963,0.67976,0.67962,0.67976,63200000.0
2006-02-03 16:45:00,0.67972,0.67976,0.67967,0.67974,253099999.0
2006-02-03 16:46:00,0.67968,0.6798,0.67968,0.6798,116900002.0
2006-02-03 16:47:00,0.67981,0.67985,0.6798,0.67985,81600000.0
2006-02-03 16:48:00,0.67993,0.67998,0.67987,0.67987,132700001.0
2006-02-03 16:49:00,0.67991,0.67995,0.67981,0.67981,124100002.0
2006-02-03 16:50:00,0.67987,0.67989,0.6798,0.6798,126800004.0
2006-02-03 16:51:00,0.67976,0.67982,0.67975,0.67978,297300002.0
2006-02-03 16:52:00,0.67979,0.67986,0.67978,0.67983,162900001.0
2006-02-03 16:53:00,0.67987,0.6799,0.67983,0.6799,118600002.0
2006-02-03 16:54:00,0.67985,0.67999,0.67981,0.67995,115099999.0
2006-02-03 16:55:00,0.67997,0.68002,0.67988,0.67993,133400003.0
2006-02-03 16:56:00,0.67989,0.67998,0.67989,0.67995,134899998.0
2006-02-03 16:57:00,0.67998,0.67998,0.67986,0.67992,190800005.0
2006-02-03 16:58:00,0.67989,0.67991,0.67983,0.67983,177599997.0
2006-02-03 16:59:00,0.67967,0.67969,0.67951,0.67958,206400002.0
2006-02-03 17:00:00,0.67966,0.67987,0.67966,0.67977,145400003.0
2006-02-03 17:01:00,0.67981,0.67987,0.67974,0.67977,143700001.0
2006-02-03 17:02:00,0.67971,0.67988,0.67971,0.67982,170800001.0
2006-02-03 17:03:00,0.67979,0.67982,0.67975,0.67981,317699998.0
2006-02-03 17:04:00,0.67983,0.67989,0.67977,0.67979,189299999.0
2006-02-03 17:05:00,0.67976,0.67991,0.67972,0.67991,116800003.0
2006-02-03 17:06:00,0.67995,0.68,0.67995,0.67995,63000001.0
2006-02-03 17:07:00,0.67995,0.68009,0.67995,0.68005,202200000.0
2006-02-03 17:08:00,0.67999,0.68013,0.67998,0.68012,93199998.0
2006-02-03 17:09:00,0.68019,0.68032,0.68011,0.68017,177799996.0
2006-02-03 17:10:00,0.68018,0.68018,0.67997,0.68003,180400001.0
2006-02-03 17:11:00,0.67997,0.68002,0.67992,0.67998,302899999.0
2006-02-03 17:12:00,0.68004,0.68008,0.67997,0.67997,170400000.0
2006-02-03 17:13:00,0.67999,0.6801,0.67989,0.6801,88700000.0
2006-02-03 17:14:00,0.68011,0.68011,0.68004,0.6801,28500000.0
2006-02-03 17:15:00,0.68014,0.68034,0.68014,0.68028,208600002.0
2006-02-03 17:16:00,0.68024,0.68036,0.68021,0.68024,128800000.0
2006-02-03 17:17:00,0.68018,0.68029,0.68018,0.68023,216699998.0
2006-02-03 17:18:00,0.68031,0.68039,0.68031,0.68034,87300000.0
2006-02-03 17:19:00,0.68037,0.68038,0.68027,0.68029,75900001.0
2006-02-03 17:20:00,0.68034,0.68034,0.68013,0.68013,278599997.0
2006-02-03 17:21:00,0.68018,0.68034,0.68018,0.68034,156300004.0
2006-02-03 17:22:00,0.68032,0.6804,0.68031,0.68031,87199999.0
2006-02-03 17:23:00,0.68034,0.68043,0.68027,0.68027,208800003.0
2006-02-03 17:24:00,0.68033,0.68033,0.68028,0.68032,136300001.0
2006-02-03 17:25:00,0.6804,0.68055,0.68034,0.68041,206800002.0
2006-02-03 17:26:00,0.68035,0.68038,0.68025,0.68025,130000001.0
2006-02-03 17:27:00,0.68029,0.68034,0.68025,0.68026,182199998.0
2006-02-03 17:28:00,0.68023,0.68035,0.68023,0.6803,284499992.0
2006-02-03 17:29:00,0.6803,0.68035,0.68026,0.68035,108199999.0
2006-02-03 17:30:00,0.68042,0.68042,0.68029,0.68031,190499998.0
2006-02-03 17:31:00,0.68033,0.68038,0.68033,0.68035,129299999.0
2006-02-03 17:32:00,0.68033,0.68035,0.6803,0.68035,131200001.0
2006-02-03 17:33:00,0.68035,0.68035,0.68025,0.68025,89899998.0
2006-02-03 17:34:00,0.68025,0.68028,0.6802,0.68026,143300002.0
2006-02-03 17:35:00,0.68027,0.68036,0.68027,0.68035,124300002.0
2006-02-03 17:36:00,0.68037,0.6804,0.6803,0.6803,82800000.0
2006-02-03 17:37:00,0.68027,0.68028,0.68024,0.68026,76600001.0
2006-02-03 17:38:00,0.68038,0.68041,0.6803,0.68041,162600000.0
2006-02-03 17:39:00,0.68041,0.68056,0.68041,0.68056,75100001.0
2006-02-03 17:40:00,0.68063,0.68082,0.68063,0.68082,102300000.0
2006-02-03 17:41:00,0.6808,0.68094,0.6808,0.68093,74699999.0
2006-02-03 17:42:00,0.68092,0.68092,0.6807,0.68071,132400000.0
2006-02-03 17:43:00,0.68072,0.68073,0.68063,0.68069,148599998.0
2006-02-03 17:44:00,0.68069,0.68079,0.68066,0.68079,77000002.0
2006-02-03 17:45:00,0.68078,0.68084,0.68074,0.68083,246399998.0
2006-02-03 17:46:00,0.68082,0.681,0.68082,0.681,200099998.0
2006-02-03 17:47:00,0.68107,0.68118,0.68107,0.68113,117699999.0
2006-02-03 17:48:00,0.68104,0.68138,0.68104,0.68138,203000003.0
2006-02-03 17:49:00,0.68146,0.68156,0.68134,0.68156,263300001.0
2006-02-03 17:50:00,0.68153,0.68153,0.68138,0.68144,99600002.0
2006-02-03 17:51:00,0.68145,0.68145,0.68133,0.68137,171399996.0
2006-02-03 17:52:00,0.6813,0.68133,0.68126,0.68133,129299997.0
2006-02-03 17:53:00,0.6813,0.6813,0.68124,0.68124,102299999.0
2006-02-03 17:54:00,0.68123,0.68129,0.68115,0.68129,147200005.0
2006-02-03 17:55:00,0.68128,0.68138,0.68127,0.68134,156700002.0
2006-02-03 17:56:00,0.68133,0.68135,0.68127,0.68135,234800003.0
2006-02-03 17:57:00,0.68142,0.68148,0.68142,0.68148,54999999.0
2006-02-03 17:58:00,0.68154,0.68155,0.68151,0.68155,46100000.0
2006-02-03 17:59:00,0.6816,0.6817,0.68149,0.6817,144599998.0
2006-02-03 18:00:00,0.68171,0.68171,0.68156,0.68168,71100000.0
2006-02-03 18:01:00,0.68173,0.68173,0.68164,0.68164,1390099991.0
2006-02-03 18:02:00,0.68163,0.68177,0.68163,0.68168,1293300001.0
2006-02-03 18:03:00,0.68171,0.68189,0.68171,0.68184,1808099998.0
2006-02-03 18:04:00,0.68183,0.6819,0.68178,0.6819,715499995.0
2006-02-03 18:05:00,0.68185,0.68198,0.6817,0.68177,1325000005.0
2006-02-03 18:06:00,0.68175,0.68193,0.68172,0.68186,1475900000.0
2006-02-03 18:07:00,0.68197,0.68209,0.68197,0.68206,2088600003.0
2006-02-03 18:08:00,0.6818,0.6818,0.6817,0.6817,790600002.0
2006-02-03 18:09:00,0.68185,0.6819,0.68176,0.68178,790600002.0
2006-02-03 18:10:00,0.68182,0.6819,0.68176,0.68185,821999999.0
2006-02-03 18:11:00,0.68185,0.68199,0.68181,0.68196,1186300010.0
2006-02-03 18:12:00,0.68197,0.68212,0.68197,0.682,918099998.0
2006-02-03 18:13:00,0.68202,0.68207,0.68192,0.68198,910200010.0
2006-02-03 18:14:00,0.68192,0.68201,0.68186,0.68195,1470800001.0
2006-02-03 18:15:00,0.68195,0.68196,0.68179,0.68179,2144699998.0
2006-02-03 18:16:00,0.68182,0.68192,0.68181,0.68183,1309699991.0
2006-02-03 18:17:00,0.68184,0.68186,0.68176,0.68176,753000002.0
2006-02-03 18:18:00,0.68177,0.68202,0.68177,0.68202,882400000.0
2006-02-03 18:19:00,0.68204,0.68204,0.68194,0.68198,757800004.0
2006-02-03 18:20:00,0.68198,0.68199,0.68189,0.68198,542500004.0
2006-02-03 18:21:00,0.68195,0.682,0.68187,0.682,689800003.0
2006-02-03 18:22:00,0.68203,0.68209,0.68199,0.68208,1295600002.0
2006-02-03 18:23:00,0.68209,0.68222,0.68207,0.6821,1441500002.0
2006-02-03 18:24:00,0.68205,0.68212,0.68203,0.68204,982000003.0
2006-02-03 18:25:00,0.68199,0.68206,0.68188,0.68197,787600007.0
2006-02-03 18:26:00,0.68198,0.68203,0.68187,0.68195,887799996.0
2006-02-03 18:27:00,0.68193,0.68198,0.68185,0.68193,686899994.0
2006-02-03 18:28:00,0.68193,0.68204,0.68188,0.68204,414799994.0
2006-02-03 18:29:00,0.68205,0.6821,0.68201,0.68202,1009399996.0
2006-02-03 18:30:00,0.682,0.68204,0.68184,0.68191,689700012.0
2006-02-03 18:31:00,0.68189,0.68211,0.68189,0.68201,425300002.0
2006-02-03 18:32:00,0.68205,0.68215,0.68198,0.682,764100003.0
2006-02-03 18:33:00,0.68204,0.68217,0.68203,0.6821,883099999.0
2006-02-03 18:34:00,0.68214,0.68226,0.68209,0.68223,1015700005.0
2006-02-03 18:35:00,0.68227,0.68227,0.68212,0.68218,601600007.0
2006-02-03 18:36:00,0.68218,0.68225,0.68218,0.68225,140600002.0
2006-02-03 18:37:00,0.68222,0.68224,0.68212,0.68218,297700000.0
2006-02-03 18:38:00,0.68212,0.68216,0.68209,0.68212,247699995.0
2006-02-03 18:39:00,0.68216,0.68218,0.68213,0.68213,385399994.0
2006-02-03 18:40:00,0.68214,0.68214,0.68205,0.6821,325799999.0
2006-02-03 18:41:00,0.6821,0.68219,0.682,0.68219,837299996.0
2006-02-03 18:42:00,0.68216,0.68216,0.68208,0.68215,491199995.0
2006-02-03 18:43:00,0.68212,0.68217,0.6821,0.6821,262199999.0
2006-02-03 18:44:00,0.6821,0.68216,0.68195,0.68195,637899999.0
2006-02-03 18:45:00,0.68193,0.68204,0.68185,0.68185,374400000.0
2006-02-03 18:46:00,0.68194,0.68201,0.68187,0.68201,191699999.0
2006-02-03 18:47:00,0.68207,0.68207,0.68192,0.68192,167999998.0
2006-02-03 18:48:00,0.68187,0.68193,0.68182,0.68187,400799999.0
2006-02-03 18:49:00,0.68181,0.68199,0.68181,0.6819,223600001.0
2006-02-03 18:50:00,0.68189,0.68191,0.68184,0.68188,160799998.0
2006-02-03 18:51:00,0.68191,0.68197,0.68187,0.68187,298300007.0
2006-02-03 18:52:00,0.68189,0.68198,0.68189,0.68198,372299999.0
2006-02-03 18:53:00,0.682,0.68209,0.68192,0.68195,815000008.0
2006-02-03 18:54:00,0.68205,0.68216,0.68204,0.68207,184500002.0
2006-02-03 18:55:00,0.68202,0.68207,0.68196,0.68202,528399999.0
2006-02-03 18:56:00,0.68202,0.68208,0.68195,0.68195,300599998.0
2006-02-03 18:57:00,0.68192,0.68193,0.68183,0.68183,297899997.0
2006-02-03 18:58:00,0.6818,0.6819,0.6818,0.68186,954100001.0
2006-02-03 18:59:00,0.68185,0.68193,0.68184,0.68185,638300007.0
2006-02-03 19:00:00,0.68185,0.6819,0.68183,0.6819,474199997.0
2006-02-03 19:01:00,0.68186,0.68188,0.68182,0.68182,151599996.0
2006-02-03 19:02:00,0.68182,0.68188,0.68181,0.68185,720200000.0
2006-02-03 19:03:00,0.68181,0.68187,0.68178,0.68182,461099998.0
2006-02-03 19:04:00,0.68183,0.68183,0.68177,0.6818,402600000.0
2006-02-03 19:05:00,0.68177,0.68182,0.68173,0.68182,343700001.0
2006-02-03 19:06:00,0.68177,0.68186,0.68173,0.68173,592999998.0
2006-02-03 19:07:00,0.68179,0.68185,0.68174,0.68174,373999999.0
2006-02-03 19:08:00,0.6818,0.68185,0.68175,0.68175,961700001.0
2006-02-03 19:09:00,0.68175,0.6818,0.68165,0.68178,614599989.0
2006-02-03 19:10:00,0.68178,0.68179,0.68166,0.68175,367399994.0
2006-02-03 19:11:00,0.68172,0.68176,0.6817,0.68174,141800001.0
2006-02-03 19:12:00,0.6817,0.68175,0.68167,0.68168,237699998.0
2006-02-03 19:13:00,0.68166,0.68176,0.68166,0.68176,245799998.0
2006-02-03 19:14:00,0.68176,0.68179,0.68172,0.68173,238100002.0
2006-02-03 19:15:00,0.68176,0.68182,0.68172,0.68177,494899998.0
2006-02-03 19:16:00,0.68182,0.68198,0.68182,0.68198,163399999.0
2006-02-03 19:17:00,0.682,0.68211,0.68197,0.68205,276800001.0
2006-02-03 19:18:00,0.68202,0.68206,0.68195,0.68195,256600001.0
2006-02-03 19:19:00,0.68192,0.68203,0.68192,0.68198,410100005.0
2006-02-03 19:20:00,0.68195,0.68196,0.68187,0.68187,340599995.0
2006-02-03 19:21:00,0.68188,0.68195,0.68188,0.6819,287800005.0
2006-02-03 19:22:00,0.68189,0.68193,0.68185,0.6819,434700000.0
2006-02-03 19:23:00,0.68187,0.68194,0.68184,0.68187,215500001.0
2006-02-03 19:24:00,0.68186,0.6819,0.68186,0.68188,246200000.0
2006-02-03 19:25:00,0.68187,0.68187,0.68178,0.68187,90400001.0
2006-02-03 19:26:00,0.68185,0.68185,0.68177,0.68177,467399996.0
2006-02-03 19:27:00,0.68178,0.68182,0.68176,0.6818,733400007.0
2006-02-03 19:28:00,0.68178,0.68184,0.68177,0.68183,324100002.0
2006-02-03 19:29:00,0.68182,0.68187,0.68176,0.6818,532300003.0
2006-02-03 19:30:00,0.68179,0.68183,0.68175,0.68181,632600004.0
2006-02-03 19:31:00,0.68185,0.68203,0.6818,0.6819,725900002.0
2006-02-03 19:32:00,0.6819,0.68192,0.68178,0.68192,399099993.0
2006-02-03 19:33:00,0.68187,0.68187,0.68179,0.68183,330799999.0
2006-02-03 19:34:00,0.68183,0.68192,0.68182,0.6819,512599996.0
2006-02-03 19:35:00,0.68189,0.6819,0.68184,0.68186,491999999.0
2006-02-03 19:36:00,0.68189,0.68192,0.68184,0.6819,570500002.0
2006-02-03 19:37:00,0.68188,0.68188,0.68182,0.68182,295700002.0
2006-02-03 19:38:00,0.68182,0.68183,0.68178,0.68178,325100006.0
2006-02-03 19:39:00,0.68174,0.6818,0.68174,0.6818,1030000001.0
2006-02-03 19:40:00,0.6818,0.68196,0.68175,0.68175,699000000.0
2006-02-03 19:41:00,0.68174,0.68187,0.68173,0.68182,711899999.0
2006-02-03 19:42:00,0.68185,0.68192,0.68178,0.68192,249799998.0
2006-02-03 19:43:00,0.68197,0.68201,0.68197,0.682,123500003.0
2006-02-03 19:44:00,0.68195,0.68198,0.68191,0.68192,353999996.0
2006-02-03 19:45:00,0.68197,0.68201,0.68193,0.68197,354600000.0
2006-02-03 19:46:00,0.68196,0.68196,0.68189,0.6819,123999997.0
2006-02-03 19:47:00,0.68192,0.68192,0.68181,0.68187,136799997.0
2006-02-03 19:48:00,0.68184,0.68184,0.68177,0.68177,161400000.0
2006-02-03 19:49:00,0.6817,0.68175,0.68166,0.68175,244799997.0
2006-02-03 19:50:00,0.68175,0.68178,0.68172,0.68172,301200002.0
2006-02-03 19:51:00,0.68175,0.68176,0.6816,0.68165,354600002.0
2006-02-03 19:52:00,0.68164,0.68164,0.68158,0.6816,228599998.0
2006-02-03 19:53:00,0.68161,0.68165,0.68156,0.68156,108099998.0
2006-02-03 19:54:00,0.68153,0.68153,0.68144,0.6815,136499999.0
2006-02-03 19:55:00,0.68155,0.68155,0.68151,0.68151,168500000.0
2006-02-03 19:56:00,0.68148,0.68158,0.68148,0.68158,99600000.0
2006-02-03 19:57:00,0.68161,0.68167,0.68151,0.68162,518000001.0
2006-02-03 19:58:00,0.68163,0.68169,0.68162,0.68162,231700001.0
2006-02-03 19:59:00,0.68163,0.68176,0.68163,0.6817,626000000.0
2006-02-03 20:00:00,0.68177,0.68177,0.68172,0.68172,154800004.0
2006-02-03 20:01:00,0.68172,0.68173,0.6817,0.68172,260499998.0
2006-02-03 20:02:00,0.68172,0.68172,0.68167,0.68167,179200003.0
2006-02-03 20:03:00,0.68173,0.68187,0.68173,0.68187,230000002.0
2006-02-03 20:04:00,0.68189,0.68196,0.68188,0.68195,215700000.0
2006-02-03 20:05:00,0.68197,0.68205,0.68194,0.68194,226099998.0
2006-02-03 20:06:00,0.68191,0.68199,0.68191,0.68196,130700004.0
2006-02-03 20:07:00,0.68192,0.68204,0.68192,0.68201,227700001.0
2006-02-03 20:08:00,0.68199,0.68203,0.68195,0.68203,581899993.0
2006-02-03 20:09:00,0.68201,0.68201,0.68193,0.68193,217399997.0
2006-02-03 20:10:00,0.68187,0.6819,0.68184,0.68188,166699999.0
2006-02-03 20:11:00,0.68186,0.68186,0.68175,0.6818,259900000.0
2006-02-03 20:12:00,0.6818,0.68187,0.68174,0.68185,1136700003.0
2006-02-03 20:13:00,0.68181,0.68181,0.6817,0.68178,410800001.0
2006-02-03 20:14:00,0.6818,0.6818,0.68172,0.68176,318700003.0
2006-02-03 20:15:00,0.68179,0.68179,0.68172,0.68176,831500005.0
2006-02-03 20:16:00,0.68176,0.68178,0.68172,0.68178,501599999.0
2006-02-03 20:17:00,0.68182,0.68191,0.68182,0.68188,167399999.0
2006-02-03 20:18:00,0.6819,0.68193,0.68187,0.68187,244699995.0
2006-02-03 20:19:00,0.6819,0.68199,0.6819,0.6819,501899998.0
2006-02-03 20:20:00,0.68193,0.68198,0.68192,0.68193,360699999.0
2006-02-03 20:21:00,0.68193,0.68195,0.68189,0.68195,90100002.0
2006-02-03 20:22:00,0.68193,0.68195,0.68188,0.68191,63099999.0
2006-02-03 20:23:00,0.68191,0.68196,0.68191,0.68194,632200007.0
2006-02-03 20:24:00,0.68193,0.68207,0.68193,0.68204,330600005.0
2006-02-03 20:25:00,0.68204,0.68209,0.682,0.68205,439799996.0
2006-02-03 20:26:00,0.68202,0.68203,0.68193,0.682,1102800000.0
2006-02-03 20:27:00,0.682,0.68208,0.682,0.68208,311199999.0
2006-02-03 20:28:00,0.68211,0.68211,0.68205,0.68206,656200006.0
2006-02-03 20:29:00,0.68207,0.68212,0.68201,0.68202,551000000.0
2006-02-03 20:30:00,0.68203,0.68207,0.682,0.68205,1931899994.0
2006-02-03 20:31:00,0.68205,0.68207,0.68197,0.682,916400009.0
2006-02-03 20:32:00,0.68203,0.68213,0.68203,0.68207,1487599990.0
2006-02-03 20:33:00,0.68205,0.68211,0.68205,0.6821,375899994.0
2006-02-03 20:34:00,0.68207,0.6821,0.68205,0.68205,288500000.0
2006-02-03 20:35:00,0.68209,0.68209,0.68202,0.68209,370399993.0
2006-02-03 20:36:00,0.68209,0.68209,0.682,0.68206,277600002.0
2006-02-03 20:37:00,0.68208,0.68221,0.68206,0.68221,703900002.0
2006-02-03 20:38:00,0.68219,0.6823,0.68216,0.68216,870399998.0
2006-02-03 20:39:00,0.68215,0.6822,0.68212,0.68215,447400000.0
2006-02-03 20:40:00,0.68214,0.68221,0.68211,0.68221,472000008.0
2006-02-03 20:41:00,0.68219,0.68222,0.68214,0.68216,277799996.0
2006-02-03 20:42:00,0.68217,0.6822,0.68217,0.6822,151800003.0
2006-02-03 20:43:00,0.68221,0.68225,0.68217,0.68217,593700001.0
2006-02-03 20:44:00,0.6822,0.68222,0.68214,0.68215,920200000.0
2006-02-03 20:45:00,0.68216,0.68219,0.68207,0.68219,374899996.0
2006-02-03 20:46:00,0.68226,0.68226,0.68217,0.68217,176899997.0
2006-02-03 20:47:00,0.68217,0.68227,0.68216,0.68217,742899999.0
2006-02-03 20:48:00,0.68215,0.68223,0.68212,0.68212,919700003.0
2006-02-03 20:49:00,0.68212,0.68215,0.68208,0.68212,222100000.0
2006-02-03 20:50:00,0.68212,0.68215,0.68206,0.68213,1049299993.0
2006-02-03 20:51:00,0.68209,0.68217,0.68205,0.68211,545700003.0
2006-02-03 20:52:00,0.68217,0.68222,0.6821,0.68222,527900001.0
2006-02-03 20:53:00,0.68223,0.68226,0.68216,0.68217,951899999.0
2006-02-03 20:54:00,0.6822,0.68221,0.68212,0.6822,569800004.0
2006-02-03 20:55:00,0.68221,0.68222,0.68212,0.68218,501599998.0
2006-02-03 20:56:00,0.68218,0.68222,0.6821,0.6821,1032000014.0
2006-02-03 20:57:00,0.68207,0.68215,0.68205,0.68205,1148599994.0
2006-02-03 20:58:00,0.68205,0.68214,0.68204,0.68214,568599996.0
2006-02-03 20:59:00,0.68215,0.68218,0.68206,0.6821,1509800001.0
2006-02-03 21:00:00,0.68214,0.68224,0.68213,0.6822,1757700003.0
2006-02-03 21:01:00,0.68222,0.68229,0.68219,0.68225,1201699995.0
2006-02-03 21:02:00,0.68225,0.68225,0.68217,0.68225,670999996.0
2006-02-03 21:03:00,0.68227,0.68234,0.68226,0.68227,760599995.0
2006-02-03 21:04:00,0.68225,0.68225,0.68218,0.68219,525399997.0
2006-02-03 21:05:00,0.68216,0.68229,0.68216,0.68225,771499994.0
2006-02-03 21:06:00,0.68223,0.68227,0.68217,0.68217,590999990.0
2006-02-03 21:07:00,0.68216,0.68223,0.68216,0.68222,177600000.0
2006-02-03 21:08:00,0.68225,0.68226,0.68218,0.68218,127100002.0
2006-02-03 21:09:00,0.68225,0.68227,0.68222,0.68225,287700000.0
2006-02-03 21:10:00,0.68226,0.68229,0.68225,0.68225,157200000.0
2006-02-03 21:11:00,0.68227,0.68231,0.68225,0.68227,220100002.0
2006-02-03 21:12:00,0.68219,0.68219,0.68214,0.68215,86300000.0
2006-02-03 21:13:00,0.68214,0.68214,0.68207,0.68207,267399998.0
2006-02-03 21:14:00,0.6821,0.68214,0.68206,0.68208,539299999.0
2006-02-03 21:15:00,0.68206,0.68206,0.68196,0.68205,333900001.0
2006-02-03 21:16:00,0.68205,0.68209,0.68204,0.68209,271700003.0
2006-02-03 21:17:00,0.68205,0.68208,0.68203,0.68208,145500000.0
2006-02-03 21:18:00,0.68204,0.68206,0.68199,0.682,113899998.0
2006-02-03 21:19:00,0.682,0.68204,0.68199,0.682,560500003.0
2006-02-03 21:20:00,0.68204,0.68204,0.68195,0.68197,951199997.0
2006-02-03 21:21:00,0.68191,0.68193,0.68184,0.68193,287300000.0
2006-02-03 21:22:00,0.68196,0.68201,0.68195,0.68197,792799993.0
2006-02-03 21:23:00,0.68195,0.68196,0.68185,0.68188,266099999.0
2006-02-03 21:24:00,0.68191,0.68191,0.68172,0.68172,236399997.0
2006-02-03 21:25:00,0.68172,0.68178,0.68171,0.68175,232400000.0
2006-02-03 21:26:00,0.68176,0.68184,0.68175,0.68175,184000002.0
2006-02-03 21:27:00,0.68179,0.68183,0.68175,0.68183,121799999.0
2006-02-03 21:28:00,0.68184,0.68185,0.68176,0.68178,216699999.0
2006-02-03 21:29:00,0.68177,0.68179,0.68175,0.68175,128199999.0
2006-02-03 21:30:00,0.68176,0.6818,0.68176,0.68178,127600000.0
2006-02-03 21:31:00,0.68181,0.68187,0.68175,0.68186,257300000.0
2006-02-03 21:32:00,0.6819,0.68202,0.6819,0.68202,546600004.0
2006-02-03 21:33:00,0.68206,0.68217,0.68206,0.68207,409699998.0
2006-02-03 21:34:00,0.68208,0.68214,0.68207,0.68207,708099995.0
2006-02-03 21:35:00,0.6821,0.68215,0.68207,0.68208,248899999.0
2006-02-03 21:36:00,0.68208,0.6821,0.68205,0.68205,79200002.0
2006-02-03 21:37:00,0.6821,0.6821,0.68206,0.6821,354900002.0
2006-02-03 21:38:00,0.68207,0.6821,0.68205,0.6821,161899998.0
2006-02-03 21:39:00,0.68205,0.68219,0.68205,0.68219,136899997.0
2006-02-03 21:40:00,0.68217,0.68225,0.68214,0.68214,222499999.0
2006-02-03 21:41:00,0.68215,0.68223,0.68215,0.68223,22300000.0
2006-02-03 21:42:00,0.6822,0.68225,0.68219,0.68225,166100005.0
2006-02-03 21:43:00,0.68221,0.68225,0.68216,0.68216,279599998.0
2006-02-03 21:44:00,0.68213,0.68218,0.68208,0.68215,411600004.0
2006-02-03 21:45:00,0.68209,0.68213,0.68202,0.68207,335099999.0
2006-02-03 21:46:00,0.6821,0.68215,0.6821,0.6821,377800002.0
2006-02-03 21:47:00,0.68212,0.68218,0.68212,0.68218,356600001.0
2006-02-03 21:48:00,0.68221,0.68221,0.68215,0.68217,93099998.0
2006-02-03 21:49:00,0.68216,0.6822,0.68216,0.6822,111700001.0
2006-02-03 21:50:00,0.68216,0.6822,0.68214,0.6822,184100000.0
2006-02-03 21:51:00,0.68219,0.68222,0.68212,0.68215,239799999.0
2006-02-03 21:52:00,0.68215,0.68222,0.68215,0.68215,140399997.0
2006-02-03 21:53:00,0.68219,0.68222,0.68215,0.68217,199999997.0
2006-02-03 21:54:00,0.68217,0.68222,0.68216,0.68217,323499996.0
2006-02-03 21:55:00,0.68217,0.68223,0.68215,0.68215,238600001.0
2006-02-03 21:56:00,0.68215,0.68219,0.68215,0.68215,169899996.0
2006-02-03 21:57:00,0.68217,0.68225,0.68216,0.68223,313000005.0
2006-02-03 21:58:00,0.68225,0.68227,0.68224,0.68226,41700000.0
2006-02-03 21:59:00,0.68227,0.68237,0.68222,0.68234,531199996.0
2006-02-03 22:00:00,0.68221,0.68229,0.68209,0.68226,270199996.0
2006-02-03 22:01:00,0.68231,0.68234,0.68223,0.6823,191999999.0
2006-02-03 22:02:00,0.68228,0.68233,0.68217,0.6822,466299994.0
2006-02-03 22:03:00,0.6822,0.68223,0.68217,0.68223,458600006.0
2006-02-03 22:04:00,0.68225,0.68232,0.68221,0.68228,320300004.0
2006-02-03 22:05:00,0.68225,0.68232,0.68225,0.68232,43400000.0
2006-02-03 22:06:00,0.68234,0.68234,0.68228,0.68232,193800000.0
2006-02-03 22:07:00,0.68229,0.68235,0.68228,0.68235,140899996.0
2006-02-03 22:08:00,0.68233,0.68235,0.6823,0.6823,260799997.0
2006-02-03 22:09:00,0.68231,0.68234,0.6823,0.68234,151700003.0
2006-02-03 22:10:00,0.68232,0.68238,0.6823,0.68233,164399999.0
2006-02-03 22:11:00,0.68235,0.68235,0.68232,0.68232,67300001.0
2006-02-03 22:12:00,0.68233,0.68234,0.68227,0.68227,313699994.0
2006-02-03 22:13:00,0.68227,0.68227,0.68227,0.68227,233999992.0
2006-02-03 22:14:00,0.68227,0.6823,0.68227,0.6823,26000000.0
2006-02-03 22:15:00,0.68229,0.6823,0.68221,0.68222,715900005.0
2006-02-03 22:16:00,0.68223,0.68227,0.68221,0.68227,640599991.0
2006-02-03 22:17:00,0.68228,0.68228,0.68219,0.68219,185100000.0
2006-02-03 22:18:00,0.68223,0.68223,0.68221,0.68221,62200002.0
2006-02-03 22:19:00,0.68222,0.68223,0.68219,0.68222,107200001.0
2006-02-03 22:20:00,0.68222,0.68222,0.68215,0.68215,66299999.0
2006-02-03 22:21:00,0.68211,0.68214,0.68198,0.68198,437200007.0
2006-02-03 22:22:00,0.68197,0.68197,0.68193,0.68195,393600000.0
2006-02-03 22:23:00,0.68192,0.68204,0.68188,0.68188,329900003.0
2006-02-03 22:24:00,0.68188,0.68192,0.68178,0.68184,260799997.0
2006-02-03 22:25:00,0.6818,0.68187,0.6818,0.68182,398799996.0
2006-02-03 22:26:00,0.6818,0.68187,0.6818,0.68182,295800002.0
2006-02-03 22:27:00,0.68184,0.68189,0.68181,0.68183,161200001.0
2006-02-03 22:28:00,0.6818,0.68182,0.68175,0.68175,148299999.0
2006-02-03 22:29:00,0.68183,0.68195,0.68183,0.68185,311200004.0
2006-02-03 22:30:00,0.68189,0.68193,0.68188,0.68188,129099998.0
2006-02-03 22:31:00,0.68192,0.68203,0.68192,0.682,133300000.0
2006-02-03 22:32:00,0.68205,0.68211,0.68198,0.682,265600000.0
2006-02-03 22:33:00,0.682,0.68212,0.682,0.68212,280600001.0
2006-02-03 22:34:00,0.68211,0.68211,0.68194,0.68195,426300003.0
2006-02-03 22:35:00,0.68197,0.68197,0.68183,0.68194,173600002.0
2006-02-03 22:36:00,0.68193,0.6821,0.68193,0.682,179600000.0
2006-02-03 22:37:00,0.68195,0.68195,0.6819,0.6819,397799998.0
2006-02-03 22:38:00,0.68193,0.68193,0.68192,0.68192,91899996.0
2006-02-03 22:39:00,0.68192,0.68193,0.6819,0.68192,281700000.0
2006-02-03 22:40:00,0.68189,0.6819,0.68185,0.68185,355900007.0
2006-02-03 22:41:00,0.68186,0.68192,0.68186,0.68187,199899999.0
2006-02-03 22:42:00,0.68175,0.68184,0.68175,0.6818,188199998.0
2006-02-03 22:43:00,0.6818,0.6818,0.68179,0.68179,58300000.0
2006-02-03 22:44:00,0.6818,0.68185,0.68179,0.68185,74900000.0
2006-02-03 22:45:00,0.6819,0.68208,0.68189,0.68208,184299997.0
2006-02-03 22:46:00,0.68204,0.68214,0.682,0.68213,161000001.0
2006-02-03 22:47:00,0.68216,0.68216,0.68205,0.68205,123900000.0
2006-02-03 22:48:00,0.68205,0.68213,0.68203,0.68203,301700000.0
2006-02-03 22:49:00,0.68211,0.68211,0.68197,0.682,111899999.0
2006-02-03 22:50:00,0.68202,0.68202,0.68196,0.68197,139000002.0
2006-02-03 22:51:00,0.68195,0.68195,0.68189,0.68193,51600000.0
2006-02-03 22:52:00,0.68195,0.68199,0.68195,0.68196,67099999.0
2006-02-03 22:53:00,0.68198,0.68212,0.68198,0.68207,165899995.0
2006-02-03 22:54:00,0.68208,0.68213,0.68204,0.68204,51399999.0
2006-02-03 22:55:00,0.68203,0.68205,0.68203,0.68205,103100002.0
2006-02-03 22:56:00,0.68205,0.68205,0.682,0.68203,21000000.0
2006-02-03 22:57:00,0.68199,0.68201,0.68195,0.68197,241199997.0
2006-02-03 22:58:00,0.68202,0.68205,0.68195,0.682,362999998.0
2006-02-03 22:59:00,0.682,0.68205,0.68188,0.68188,283800001.0
2006-02-03 23:00:00,0.68176,0.68207,0.68176,0.68206,137100002.0
2006-02-03 23:01:00,0.6821,0.6821,0.68198,0.68198,123499999.0
2006-02-03 23:02:00,0.68202,0.68209,0.68202,0.68203,188400000.0
2006-02-03 23:03:00,0.68207,0.6821,0.68205,0.68207,134000002.0
2006-02-03 23:04:00,0.68207,0.68207,0.68203,0.68205,61800001.0
2006-02-03 23:05:00,0.68208,0.68211,0.68207,0.68207,253200000.0
2006-02-03 23:06:00,0.68205,0.68207,0.68203,0.68205,145300000.0
2006-02-03 23:07:00,0.68202,0.68205,0.68202,0.68205,5400000.0
2006-02-03 23:08:00,0.68191,0.68191,0.68185,0.68187,170300002.0
2006-02-03 23:09:00,0.68191,0.68198,0.6819,0.68198,304300007.0
2006-02-03 23:10:00,0.68195,0.68202,0.68191,0.68202,117100002.0
2006-02-03 23:11:00,0.68206,0.68206,0.68194,0.68197,102400002.0
2006-02-03 23:12:00,0.68198,0.68204,0.68197,0.68203,124600000.0
2006-02-03 23:13:00,0.68199,0.68209,0.68199,0.68209,60800001.0
2006-02-03 23:14:00,0.68206,0.68209,0.68201,0.68206,194099998.0
2006-02-03 23:15:00,0.68211,0.68223,0.68211,0.68223,129600001.0
2006-02-03 23:16:00,0.68216,0.68216,0.68205,0.68215,115200001.0
2006-02-03 23:17:00,0.68223,0.68223,0.68211,0.68215,118900001.0
2006-02-03 23:18:00,0.68205,0.68205,0.682,0.682,155299996.0
2006-02-03 23:19:00,0.68195,0.68198,0.68195,0.68198,169399997.0
2006-02-03 23:20:00,0.68199,0.68204,0.68199,0.68204,131999997.0
2006-02-03 23:21:00,0.68202,0.6821,0.68197,0.68203,151100003.0
2006-02-03 23:22:00,0.68203,0.68203,0.682,0.682,79599999.0
2006-02-03 23:23:00,0.68197,0.68208,0.68197,0.68203,266600000.0
2006-02-03 23:24:00,0.68206,0.68213,0.68202,0.68203,134000000.0
2006-02-03 23:25:00,0.682,0.68205,0.682,0.68205,78399998.0
2006-02-03 23:26:00,0.68202,0.68205,0.68202,0.68205,104299998.0
2006-02-03 23:27:00,0.68202,0.68202,0.68202,0.68202,35800000.0
2006-02-03 23:28:00,0.68208,0.68208,0.68205,0.68205,22300000.0
2006-02-03 23:29:00,0.68202,0.68204,0.68195,0.68195,74400000.0
2006-02-03 23:30:00,0.68198,0.68203,0.68195,0.68198,145200001.0
2006-02-03 23:31:00,0.682,0.68205,0.68198,0.68205,245299997.0
2006-02-03 23:32:00,0.68205,0.68205,0.68199,0.682,224400005.0
2006-02-03 23:33:00,0.68205,0.68205,0.68198,0.68202,158600000.0
2006-02-03 23:34:00,0.682,0.68204,0.68197,0.68202,150399997.0
2006-02-03 23:35:00,0.68208,0.68218,0.68208,0.68218,140700001.0
2006-02-03 23:36:00,0.68215,0.68215,0.68211,0.68211,47700000.0
2006-02-03 23:37:00,0.68215,0.68215,0.6821,0.68213,71299998.0
2006-02-03 23:38:00,0.6821,0.68217,0.6821,0.68212,124599997.0
2006-02-03 23:39:00,0.68213,0.68215,0.68208,0.68213,126499998.0
2006-02-03 23:40:00,0.68213,0.68213,0.6821,0.6821,61600001.0
2006-02-03 23:41:00,0.6821,0.6821,0.68205,0.68205,153899997.0
2006-02-03 23:42:00,0.68209,0.6821,0.68209,0.6821,27200000.0
2006-02-03 23:43:00,0.68217,0.68217,0.68212,0.68217,127500002.0
2006-02-03 23:44:00,0.68216,0.68216,0.68211,0.68215,144099994.0
2006-02-03 23:45:00,0.68216,0.68218,0.68212,0.68216,155200000.0
2006-02-03 23:46:00,0.68219,0.68221,0.68217,0.68217,71500002.0
2006-02-03 23:47:00,0.68218,0.68218,0.68215,0.68215,4100000.0
2006-02-03 23:48:00,0.68218,0.68221,0.68213,0.68213,211600001.0
2006-02-03 23:49:00,0.68217,0.68218,0.68213,0.68217,179000001.0
2006-02-03 23:50:00,0.68212,0.68218,0.68212,0.68215,74900001.0
2006-02-03 23:51:00,0.68216,0.6822,0.68216,0.68216,205399997.0
2006-02-03 23:52:00,0.68207,0.68219,0.68207,0.68219,90199998.0
2006-02-03 23:53:00,0.68217,0.6822,0.68214,0.68217,91000000.0
2006-02-03 23:54:00,0.68222,0.68222,0.68215,0.68215,181300002.0
2006-02-03 23:55:00,0.68218,0.68218,0.68207,0.68207,139100002.0
2006-02-03 23:56:00,0.68204,0.68204,0.6819,0.68197,120199998.0
2006-02-03 23:57:00,0.68199,0.682,0.68194,0.68196,161499995.0
2006-02-03 23:58:00,0.68198,0.68198,0.68167,0.68167,36400000.0
2006-02-03 23:59:00,0.68192,0.68195,0.68192,0.68195,81800001.0
2006-02-06 00:00:00,0.68237,0.68271,0.68224,0.68271,229199998.0
2006-02-06 00:01:00,0.68288,0.68294,0.68266,0.68287,141200004.0
2006-02-06 00:02:00,0.68245,0.68271,0.68241,0.68262,142600001.0
2006-02-06 00:03:00,0.6825,0.68275,0.68241,0.68256,264499999.0
2006-02-06 00:04:00,0.6824,0.68265,0.68236,0.68253,252500000.0
2006-02-06 00:05:00,0.68255,0.68263,0.68242,0.68252,219499994.0
2006-02-06 00:06:00,0.6826,0.68266,0.68223,0.6823,147800001.0
2006-02-06 00:07:00,0.68249,0.68257,0.68231,0.68253,92500000.0
2006-02-06 00:08:00,0.68259,0.68259,0.68238,0.6825,199599996.0
2006-02-06 00:09:00,0.68243,0.68257,0.68241,0.68245,215100003.0
2006-02-06 00:10:00,0.68257,0.68259,0.68228,0.68228,119100002.0
2006-02-06 00:11:00,0.68232,0.68271,0.68232,0.68261,167300000.0
2006-02-06 00:12:00,0.68236,0.68269,0.68234,0.68261,162000001.0
2006-02-06 00:13:00,0.68272,0.68277,0.68249,0.68268,211199997.0
2006-02-06 00:14:00,0.68263,0.68273,0.6825,0.68263,147000000.0
2006-02-06 00:15:00,0.68271,0.68276,0.68248,0.68252,235000000.0
2006-02-06 00:16:00,0.68241,0.68277,0.68239,0.68276,122000004.0
2006-02-06 00:17:00,0.68261,0.68272,0.68249,0.68272,99499998.0
2006-02-06 00:18:00,0.68267,0.68268,0.6824,0.68268,92499999.0
2006-02-06 00:19:00,0.68272,0.68278,0.6824,0.68242,187200002.0
2006-02-06 00:20:00,0.6824,0.68271,0.6824,0.6826,169500000.0
2006-02-06 00:21:00,0.6827,0.68275,0.68255,0.68265,220900002.0
2006-02-06 00:22:00,0.68269,0.68277,0.68235,0.68237,155300004.0
2006-02-06 00:23:00,0.68257,0.68287,0.68257,0.68286,183200001.0
2006-02-06 00:24:00,0.68277,0.68277,0.68254,0.68269,266399999.0
2006-02-06 00:25:00,0.68267,0.68272,0.68253,0.68258,198799999.0
2006-02-06 00:26:00,0.6827,0.68274,0.68218,0.68218,169099997.0
2006-02-06 00:27:00,0.68219,0.68261,0.68219,0.68261,77399999.0
2006-02-06 00:28:00,0.68269,0.68274,0.68239,0.68274,128699999.0
2006-02-06 00:29:00,0.68278,0.68278,0.68244,0.68244,61400001.0
2006-02-06 00:30:00,0.68248,0.68275,0.68238,0.68274,172699996.0
2006-02-06 00:31:00,0.68278,0.68281,0.68249,0.6825,97699999.0
2006-02-06 00:32:00,0.68255,0.68267,0.6824,0.68246,191800007.0
2006-02-06 00:33:00,0.6825,0.68266,0.68243,0.68252,163899999.0
2006-02-06 00:34:00,0.68257,0.68267,0.68237,0.68243,123899999.0
2006-02-06 00:35:00,0.68265,0.68272,0.68245,0.68255,156099999.0
2006-02-06 00:36:00,0.6825,0.6826,0.68216,0.68248,137400001.0
2006-02-06 00:37:00,0.68267,0.68267,0.68255,0.68261,276399997.0
2006-02-06 00:38:00,0.68211,0.68255,0.68211,0.68255,240099995.0
2006-02-06 00:39:00,0.68253,0.68255,0.6825,0.68255,137299999.0
2006-02-06 00:40:00,0.68252,0.68252,0.68243,0.68248,86500000.0
2006-02-06 00:41:00,0.6825,0.68257,0.6825,0.68255,256000001.0
2006-02-06 00:42:00,0.6825,0.6825,0.68249,0.68249,38400002.0
2006-02-06 00:43:00,0.68247,0.68253,0.68247,0.68253,77500000.0
2006-02-06 00:44:00,0.68256,0.68256,0.68246,0.68248,107900001.0
2006-02-06 00:45:00,0.68248,0.68248,0.68248,0.68248,33500000.0
2006-02-06 00:46:00,0.6825,0.6825,0.68245,0.68248,226400005.0
2006-02-06 00:47:00,0.68248,0.68253,0.68248,0.68253,67900001.0
2006-02-06 00:48:00,0.68251,0.68251,0.68235,0.68235,172000002.0
2006-02-06 00:49:00,0.6824,0.68242,0.68232,0.68232,161100001.0
2006-02-06 00:50:00,0.68237,0.68238,0.68233,0.68238,55900000.0
2006-02-06 00:51:00,0.68244,0.68245,0.68235,0.68243,144199999.0
2006-02-06 00:52:00,0.68238,0.6824,0.68235,0.68235,84800002.0
2006-02-06 00:53:00,0.68234,0.68236,0.68233,0.68236,118299999.0
2006-02-06 00:54:00,0.6824,0.6824,0.68237,0.68237,140699998.0
2006-02-06 00:55:00,0.6824,0.6824,0.68237,0.68238,82600003.0
2006-02-06 00:56:00,0.68235,0.6824,0.68232,0.68237,90400001.0
2006-02-06 00:57:00,0.68236,0.68236,0.68232,0.68234,80300002.0
2006-02-06 00:58:00,0.68232,0.68235,0.68232,0.68235,75699998.0
2006-02-06 00:59:00,0.68237,0.68237,0.68235,0.68235,99000000.0
2006-02-06 01:00:00,0.68239,0.68244,0.68239,0.68241,179099999.0
2006-02-06 01:01:00,0.6824,0.6824,0.68235,0.68235,42200000.0
2006-02-06 01:02:00,0.68238,0.68238,0.68237,0.68237,59199999.0
2006-02-06 01:03:00,0.6824,0.6824,0.68235,0.68235,158099999.0
2006-02-06 01:04:00,0.68239,0.68248,0.68239,0.68248,144200002.0
2006-02-06 01:05:00,0.6825,0.68257,0.6825,0.68256,90900001.0
2006-02-06 01:06:00,0.68255,0.6826,0.68253,0.6826,61900000.0
2006-02-06 01:07:00,0.68257,0.6826,0.68247,0.68247,144800001.0
2006-02-06 01:08:00,0.6825,0.68258,0.6825,0.68256,108700000.0
2006-02-06 01:09:00,0.68259,0.68259,0.68251,0.68253,82099999.0
2006-02-06 01:10:00,0.68254,0.68254,0.68248,0.68252,337200004.0
2006-02-06 01:11:00,0.68253,0.68254,0.6825,0.6825,50700001.0
2006-02-06 01:12:00,0.68247,0.68252,0.68247,0.68252,141300000.0
2006-02-06 01:13:00,0.68253,0.68255,0.68252,0.68255,152499996.0
2006-02-06 01:14:00,0.68252,0.68257,0.68251,0.68253,155800002.0
2006-02-06 01:15:00,0.6825,0.68256,0.6825,0.68256,138799998.0
2006-02-06 01:16:00,0.68258,0.6826,0.68255,0.6826,89200000.0
2006-02-06 01:17:00,0.68257,0.68257,0.68249,0.68249,24600000.0
2006-02-06 01:18:00,0.68247,0.68253,0.68247,0.68253,56800000.0
2006-02-06 01:19:00,0.68255,0.68257,0.68252,0.68255,70500000.0
2006-02-06 01:20:00,0.68256,0.68259,0.68251,0.68255,122000000.0
2006-02-06 01:21:00,0.68251,0.68255,0.68248,0.68255,179000003.0
2006-02-06 01:22:00,0.68258,0.68258,0.68252,0.68255,89299998.0
2006-02-06 01:23:00,0.68255,0.68255,0.68252,0.68252,55799998.0
2006-02-06 01:24:00,0.68253,0.68255,0.68253,0.68255,96799999.0
2006-02-06 01:25:00,0.68253,0.68253,0.68253,0.68253,600000.0
2006-02-06 01:26:00,0.68255,0.68255,0.6825,0.6825,130400000.0
2006-02-06 01:27:00,0.68255,0.68255,0.6825,0.6825,160800003.0
2006-02-06 01:28:00,0.68256,0.68256,0.68251,0.68252,98100001.0
2006-02-06 01:29:00,0.68255,0.68255,0.6825,0.68254,67500000.0
2006-02-06 01:30:00,0.68247,0.6825,0.68245,0.68247,161100000.0
2006-02-06 01:31:00,0.68247,0.68252,0.68247,0.6825,86200000.0
2006-02-06 01:32:00,0.68258,0.68258,0.68258,0.68258,39799999.0
2006-02-06 01:33:00,0.68252,0.68255,0.68252,0.68252,83599999.0
2006-02-06 01:34:00,0.68255,0.68255,0.68252,0.68252,105100000.0
2006-02-06 01:35:00,0.68253,0.68255,0.6825,0.6825,108500000.0
2006-02-06 01:36:00,0.68252,0.68255,0.68252,0.68252,71000001.0
2006-02-06 01:37:00,0.68254,0.68254,0.68242,0.68242,171200001.0
2006-02-06 01:38:00,0.68235,0.68239,0.6823,0.68233,132600001.0
2006-02-06 01:39:00,0.68237,0.68243,0.68236,0.68242,163800000.0
2006-02-06 01:40:00,0.68238,0.68241,0.68234,0.68234,173200001.0
2006-02-06 01:41:00,0.68233,0.68237,0.68233,0.68237,113600002.0
2006-02-06 01:42:00,0.68238,0.6824,0.68235,0.68237,108500001.0
2006-02-06 01:43:00,0.68238,0.68238,0.68235,0.68235,1500000.0
2006-02-06 01:44:00,0.68233,0.68233,0.68226,0.68227,249099996.0
2006-02-06 01:45:00,0.68229,0.68229,0.68222,0.68223,127999997.0
2006-02-06 01:46:00,0.68222,0.68222,0.68215,0.68215,92299997.0
2006-02-06 01:47:00,0.6822,0.68222,0.6822,0.68222,94099999.0
2006-02-06 01:48:00,0.68217,0.6822,0.68215,0.68216,159700000.0
2006-02-06 01:49:00,0.68214,0.68217,0.68213,0.68215,142000002.0
2006-02-06 01:50:00,0.68215,0.68222,0.68215,0.68219,163699998.0
2006-02-06 01:51:00,0.68229,0.68229,0.68219,0.68221,169200003.0
2006-02-06 01:52:00,0.68219,0.68219,0.68207,0.68207,144899996.0
2006-02-06 01:53:00,0.68205,0.68208,0.682,0.68205,86199998.0
2006-02-06 01:54:00,0.68202,0.68205,0.68193,0.68202,175500000.0
2006-02-06 01:55:00,0.68202,0.68203,0.68197,0.68199,114600000.0
2006-02-06 01:56:00,0.68199,0.68207,0.68199,0.68203,237299999.0
2006-02-06 01:57:00,0.68202,0.68205,0.68202,0.68205,143900001.0
2006-02-06 01:58:00,0.68203,0.68209,0.68203,0.68209,39100000.0
2006-02-06 01:59:00,0.68209,0.68209,0.68206,0.68206,117900003.0
2006-02-06 02:00:00,0.68207,0.68216,0.68207,0.68208,115199999.0
2006-02-06 02:01:00,0.68217,0.68227,0.68217,0.68221,281399994.0
2006-02-06 02:02:00,0.68217,0.68226,0.68217,0.68225,173500003.0
2006-02-06 02:03:00,0.68223,0.68239,0.68219,0.68239,239399996.0
2006-02-06 02:04:00,0.68242,0.6826,0.68239,0.6826,101100000.0
2006-02-06 02:05:00,0.68263,0.68264,0.68257,0.6826,214900004.0
2006-02-06 02:06:00,0.68256,0.68268,0.68256,0.6826,243599999.0
2006-02-06 02:07:00,0.68266,0.68268,0.68262,0.68262,283900003.0
2006-02-06 02:08:00,0.68258,0.68258,0.68251,0.68251,133899999.0
2006-02-06 02:09:00,0.68258,0.68258,0.6825,0.6825,176800003.0
2006-02-06 02:10:00,0.68256,0.68266,0.68256,0.68263,123099997.0
2006-02-06 02:11:00,0.68264,0.68267,0.6826,0.6826,156000000.0
2006-02-06 02:12:00,0.68256,0.68263,0.68252,0.68261,217299999.0
2006-02-06 02:13:00,0.68258,0.68259,0.68249,0.68257,275999997.0
2006-02-06 02:14:00,0.68253,0.6826,0.68246,0.68247,116999997.0
2006-02-06 02:15:00,0.68244,0.68258,0.68243,0.68257,88900000.0
2006-02-06 02:16:00,0.6826,0.68266,0.68253,0.68253,187600000.0
2006-02-06 02:17:00,0.68253,0.68257,0.68253,0.68257,75000000.0
2006-02-06 02:18:00,0.68256,0.68267,0.68256,0.68265,89399998.0
2006-02-06 02:19:00,0.68266,0.68266,0.68262,0.68262,106899998.0
2006-02-06 02:20:00,0.6826,0.68273,0.6826,0.68273,130099999.0
2006-02-06 02:21:00,0.68268,0.6827,0.68256,0.6826,165999997.0
2006-02-06 02:22:00,0.68256,0.68265,0.68256,0.68264,62300000.0
2006-02-06 02:23:00,0.6826,0.6826,0.68255,0.68258,125999999.0
2006-02-06 02:24:00,0.68259,0.68263,0.68256,0.68259,116299997.0
2006-02-06 02:25:00,0.68259,0.68268,0.68256,0.68268,233900002.0
2006-02-06 02:26:00,0.68272,0.68272,0.68265,0.68268,123000000.0
2006-02-06 02:27:00,0.68265,0.6827,0.68265,0.68265,155400000.0
2006-02-06 02:28:00,0.68266,0.68266,0.6826,0.6826,47000000.0
2006-02-06 02:29:00,0.68261,0.68264,0.68254,0.68257,206500004.0
2006-02-06 02:30:00,0.68256,0.68262,0.68254,0.68262,83800000.0
2006-02-06 02:31:00,0.68254,0.6826,0.68254,0.6826,22700000.0
2006-02-06 02:32:00,0.68258,0.68258,0.6825,0.68252,128800001.0
2006-02-06 02:33:00,0.6825,0.6825,0.68247,0.6825,90000001.0
2006-02-06 02:34:00,0.68245,0.68253,0.68245,0.68253,131100003.0
2006-02-06 02:35:00,0.68255,0.68255,0.68255,0.68255,8900000.0
2006-02-06 02:36:00,0.68251,0.68252,0.68247,0.68252,227400002.0
2006-02-06 02:37:00,0.68255,0.68261,0.68255,0.6826,178700001.0
2006-02-06 02:38:00,0.68263,0.68271,0.68263,0.68268,161100002.0
2006-02-06 02:39:00,0.68268,0.68279,0.68266,0.68273,149799999.0
2006-02-06 02:40:00,0.68273,0.68273,0.68259,0.68262,79100000.0
2006-02-06 02:41:00,0.68256,0.68261,0.68248,0.68255,149100002.0
2006-02-06 02:42:00,0.68254,0.68262,0.68248,0.68257,166299999.0
2006-02-06 02:43:00,0.68266,0.6827,0.68249,0.68249,178100004.0
2006-02-06 02:44:00,0.68247,0.6826,0.68245,0.6826,92499997.0
2006-02-06 02:45:00,0.68257,0.68257,0.68253,0.68256,82999997.0
2006-02-06 02:46:00,0.68257,0.68267,0.68257,0.68262,95899997.0
2006-02-06 02:47:00,0.68258,0.68259,0.68247,0.68247,131300002.0
2006-02-06 02:48:00,0.68247,0.68247,0.68245,0.68245,79100000.0
2006-02-06 02:49:00,0.68252,0.68252,0.6825,0.68252,21200000.0
2006-02-06 02:50:00,0.68252,0.6826,0.68252,0.6826,230300002.0
2006-02-06 02:51:00,0.68258,0.68261,0.6825,0.68253,230799999.0
2006-02-06 02:52:00,0.68256,0.68258,0.68253,0.68255,163600002.0
2006-02-06 02:53:00,0.68253,0.68253,0.68246,0.68253,150700001.0
2006-02-06 02:54:00,0.68253,0.68253,0.68243,0.68243,215899998.0
2006-02-06 02:55:00,0.6823,0.68232,0.68222,0.68232,124400001.0
2006-02-06 02:56:00,0.68232,0.68238,0.68221,0.68238,306199997.0
2006-02-06 02:57:00,0.68242,0.68243,0.68242,0.68243,48600000.0
2006-02-06 02:58:00,0.68241,0.68242,0.6823,0.68242,76900001.0
2006-02-06 02:59:00,0.68239,0.68242,0.68229,0.6823,117900002.0
2006-02-06 03:00:00,0.68232,0.68236,0.68231,0.68235,120399995.0
2006-02-06 03:01:00,0.68231,0.68235,0.68228,0.68232,130000001.0
2006-02-06 03:02:00,0.68233,0.68233,0.68228,0.68231,172000002.0
2006-02-06 03:03:00,0.68227,0.68229,0.68227,0.68228,94600001.0
2006-02-06 03:04:00,0.68227,0.68236,0.68225,0.68225,202199994.0
2006-02-06 03:05:00,0.68227,0.68231,0.68222,0.68231,136599999.0
2006-02-06 03:06:00,0.68235,0.68235,0.68225,0.68231,74499998.0
2006-02-06 03:07:00,0.68225,0.68231,0.68225,0.68226,130800001.0
2006-02-06 03:08:00,0.68223,0.68223,0.68223,0.68223,97199998.0
2006-02-06 03:09:00,0.68224,0.68224,0.68215,0.68222,198000001.0
2006-02-06 03:10:00,0.68232,0.68233,0.68225,0.68228,128700000.0
2006-02-06 03:11:00,0.68224,0.68228,0.68223,0.68223,23900000.0
2006-02-06 03:12:00,0.68224,0.68226,0.68219,0.68222,133000003.0
2006-02-06 03:13:00,0.68223,0.68225,0.68223,0.68225,64800000.0
2006-02-06 03:14:00,0.6822,0.68221,0.68214,0.6822,200100002.0
2006-02-06 03:15:00,0.68225,0.68225,0.6822,0.6822,30400001.0
2006-02-06 03:16:00,0.68225,0.68225,0.6822,0.6822,62500001.0
2006-02-06 03:17:00,0.68225,0.68231,0.68224,0.68231,135000004.0
2006-02-06 03:18:00,0.68232,0.68233,0.68227,0.68232,82900000.0
2006-02-06 03:19:00,0.6823,0.6823,0.6823,0.6823,35100000.0
2006-02-06 03:20:00,0.6823,0.6823,0.68225,0.68225,61499998.0
2006-02-06 03:21:00,0.68225,0.68232,0.68225,0.68232,63900001.0
2006-02-06 03:22:00,0.6823,0.6823,0.6823,0.6823,8800000.0
2006-02-06 03:23:00,0.68227,0.68227,0.68227,0.68227,18299999.0
2006-02-06 03:24:00,0.6823,0.6823,0.6823,0.6823,30299999.0
2006-02-06 03:25:00,0.68227,0.68227,0.68227,0.68227,9600000.0
2006-02-06 03:26:00,0.68234,0.68234,0.68234,0.68234,20000000.0
2006-02-06 03:27:00,0.68245,0.68245,0.68241,0.68244,83900001.0
2006-02-06 03:28:00,0.68236,0.6825,0.68236,0.6825,161800000.0
2006-02-06 03:29:00,0.68248,0.6825,0.68236,0.6824,251399998.0
2006-02-06 03:30:00,0.68241,0.68242,0.68234,0.68242,228500002.0
2006-02-06 03:31:00,0.68244,0.68244,0.68239,0.6824,141800001.0
2006-02-06 03:32:00,0.68237,0.68248,0.68236,0.68237,130099999.0
2006-02-06 03:33:00,0.68246,0.68248,0.68239,0.68243,165700003.0
2006-02-06 03:34:00,0.68249,0.6825,0.6824,0.68247,135900000.0
2006-02-06 03:35:00,0.68249,0.68252,0.68235,0.68238,118800000.0
2006-02-06 03:36:00,0.68242,0.68243,0.68234,0.68234,189500001.0
2006-02-06 03:37:00,0.68231,0.68234,0.6823,0.68233,155600003.0
2006-02-06 03:38:00,0.68237,0.68239,0.68231,0.68231,157900001.0
2006-02-06 03:39:00,0.68232,0.68238,0.68232,0.68238,11600000.0
2006-02-06 03:40:00,0.68237,0.6824,0.68237,0.6824,12000000.0
2006-02-06 03:41:00,0.68244,0.68249,0.68243,0.68243,150699998.0
2006-02-06 03:42:00,0.68239,0.68242,0.68235,0.68235,172499999.0
2006-02-06 03:43:00,0.68235,0.6824,0.68235,0.6824,60399999.0
2006-02-06 03:44:00,0.68243,0.68243,0.68235,0.68238,86700000.0
2006-02-06 03:45:00,0.68227,0.68235,0.68227,0.68231,80600002.0
2006-02-06 03:46:00,0.68227,0.68227,0.68227,0.68227,76699998.0
2006-02-06 03:47:00,0.68227,0.68227,0.68227,0.68227,47900002.0
2006-02-06 03:48:00,0.68227,0.68233,0.68227,0.68233,61400001.0
2006-02-06 03:49:00,0.6823,0.6823,0.68225,0.68228,119099998.0
2006-02-06 03:50:00,0.68227,0.68236,0.68227,0.68236,89299999.0
2006-02-06 03:51:00,0.68236,0.68237,0.68234,0.68236,48600000.0
2006-02-06 03:52:00,0.68246,0.68247,0.68246,0.68247,7800000.0
2006-02-06 03:53:00,0.68251,0.68251,0.68244,0.68244,43899998.0
2006-02-06 03:54:00,0.68247,0.68247,0.68243,0.68245,37400000.0
2006-02-06 03:55:00,0.68243,0.68245,0.68243,0.68243,125500002.0
2006-02-06 03:56:00,0.68245,0.68245,0.68237,0.68237,27200001.0
2006-02-06 03:57:00,0.68243,0.68243,0.68243,0.68243,29499999.0
2006-02-06 03:58:00,0.68237,0.68245,0.68237,0.68242,181499999.0
2006-02-06 03:59:00,0.68247,0.68247,0.68238,0.68238,104400001.0
2006-02-06 04:00:00,0.68245,0.68245,0.68243,0.68243,66899997.0
2006-02-06 04:01:00,0.6824,0.68245,0.6824,0.68245,223699995.0
2006-02-06 04:02:00,0.68242,0.68242,0.68236,0.68237,171699995.0
2006-02-06 04:03:00,0.68244,0.68244,0.68239,0.68239,116500000.0
2006-02-06 04:04:00,0.68242,0.68247,0.68242,0.68243,103400001.0
2006-02-06 04:05:00,0.68244,0.68247,0.6824,0.68242,137400001.0
2006-02-06 04:06:00,0.68239,0.68241,0.68239,0.68241,39800000.0
2006-02-06 04:07:00,0.68242,0.68245,0.6824,0.68244,136999999.0
2006-02-06 04:08:00,0.6824,0.6824,0.68237,0.68237,63700001.0
2006-02-06 04:09:00,0.68238,0.68238,0.68237,0.68237,113599998.0
2006-02-06 04:10:00,0.68234,0.68238,0.68228,0.68238,82400002.0
2006-02-06 04:11:00,0.68243,0.68255,0.68243,0.68249,158599999.0
2006-02-06 04:12:00,0.68253,0.68253,0.68246,0.68247,137400000.0
2006-02-06 04:13:00,0.68246,0.68247,0.68237,0.68237,66299998.0
2006-02-06 04:14:00,0.68239,0.68243,0.68233,0.68243,152699997.0
2006-02-06 04:15:00,0.68242,0.68245,0.68241,0.68242,118799996.0
2006-02-06 04:16:00,0.68237,0.68251,0.68237,0.68246,131199997.0
2006-02-06 04:17:00,0.68244,0.68254,0.68244,0.68246,152300003.0
2006-02-06 04:18:00,0.68252,0.68253,0.68252,0.68253,8900000.0
2006-02-06 04:19:00,0.68253,0.68255,0.68252,0.68252,124400000.0
2006-02-06 04:20:00,0.68253,0.68256,0.68246,0.68246,151600003.0
2006-02-06 04:21:00,0.68246,0.68252,0.68246,0.68252,38500001.0
2006-02-06 04:22:00,0.68251,0.68253,0.68247,0.68248,254199999.0
2006-02-06 04:23:00,0.68252,0.68252,0.68244,0.68247,107700003.0
2006-02-06 04:24:00,0.68245,0.68248,0.68244,0.68247,78399999.0
2006-02-06 04:25:00,0.68247,0.68248,0.68247,0.68248,75799999.0
2006-02-06 04:26:00,0.68242,0.68254,0.68242,0.6825,68800000.0
2006-02-06 04:27:00,0.68248,0.68252,0.68241,0.68252,83699998.0
2006-02-06 04:28:00,0.68249,0.68251,0.68245,0.68245,120700003.0
2006-02-06 04:29:00,0.68245,0.68245,0.68245,0.68245,47800001.0
2006-02-06 04:30:00,0.68245,0.68252,0.68245,0.68251,128200002.0
2006-02-06 04:31:00,0.68251,0.68253,0.68245,0.68251,120600001.0
2006-02-06 04:32:00,0.68253,0.68253,0.68245,0.68245,56900000.0
2006-02-06 04:33:00,0.68243,0.68243,0.68237,0.68237,95400000.0
2006-02-06 04:34:00,0.68234,0.68237,0.68234,0.68234,248799991.0
2006-02-06 04:35:00,0.6823,0.6823,0.68222,0.68226,230199999.0
2006-02-06 04:36:00,0.68232,0.68238,0.68231,0.68238,158200001.0
2006-02-06 04:37:00,0.68232,0.68241,0.68232,0.68235,119900001.0
2006-02-06 04:38:00,0.68232,0.6824,0.6823,0.6824,41200000.0
2006-02-06 04:39:00,0.68237,0.68238,0.68228,0.6823,206599993.0
2006-02-06 04:40:00,0.68241,0.68242,0.68241,0.68242,31800000.0
2006-02-06 04:41:00,0.68251,0.68252,0.68242,0.68242,164500003.0
2006-02-06 04:42:00,0.68241,0.68241,0.6823,0.68238,161299999.0
2006-02-06 04:43:00,0.68237,0.68242,0.68235,0.68241,142000001.0
2006-02-06 04:44:00,0.6824,0.68247,0.6824,0.68247,65000000.0
2006-02-06 04:45:00,0.6824,0.68245,0.6824,0.68245,151299999.0
2006-02-06 04:46:00,0.68246,0.68247,0.68245,0.68247,41500001.0
2006-02-06 04:47:00,0.6825,0.68251,0.68248,0.68248,145699998.0
2006-02-06 04:48:00,0.68247,0.6825,0.68247,0.6825,63799998.0
2006-02-06 04:49:00,0.6825,0.68258,0.68249,0.68258,107600000.0
2006-02-06 04:50:00,0.68251,0.68251,0.68234,0.68237,141299997.0
2006-02-06 04:51:00,0.68241,0.68241,0.68226,0.68235,140299997.0
2006-02-06 04:52:00,0.68236,0.68241,0.68236,0.68241,28600000.0
2006-02-06 04:53:00,0.68247,0.68254,0.68243,0.68246,99900001.0
2006-02-06 04:54:00,0.68246,0.68247,0.68241,0.68243,150200000.0
2006-02-06 04:55:00,0.68237,0.68248,0.68237,0.68246,302699999.0
2006-02-06 04:56:00,0.68249,0.68257,0.68249,0.68256,69199999.0
2006-02-06 04:57:00,0.68251,0.68257,0.68243,0.68251,97699999.0
2006-02-06 04:58:00,0.68251,0.6826,0.68248,0.6826,59600000.0
2006-02-06 04:59:00,0.68263,0.68263,0.68258,0.68258,67900000.0
2006-02-06 05:00:00,0.68256,0.6826,0.68247,0.68251,149400001.0
2006-02-06 05:01:00,0.6825,0.68257,0.6825,0.68253,93600000.0
2006-02-06 05:02:00,0.68257,0.68259,0.68257,0.68259,10400000.0
2006-02-06 05:03:00,0.68268,0.68271,0.68267,0.68268,165899998.0
2006-02-06 05:04:00,0.68266,0.6827,0.68263,0.6827,120100001.0
2006-02-06 05:05:00,0.68265,0.68269,0.68264,0.68264,92599999.0
2006-02-06 05:06:00,0.68265,0.68268,0.68254,0.68254,150599999.0
2006-02-06 05:07:00,0.68255,0.68258,0.68253,0.68253,84500002.0
2006-02-06 05:08:00,0.68255,0.68263,0.68255,0.68255,99900000.0
2006-02-06 05:09:00,0.68254,0.68263,0.68254,0.68263,95999999.0
2006-02-06 05:10:00,0.68255,0.68255,0.68255,0.68255,81500000.0
2006-02-06 05:11:00,0.68253,0.68257,0.6825,0.68251,139000002.0
2006-02-06 05:12:00,0.68256,0.68258,0.68248,0.68258,190400004.0
2006-02-06 05:13:00,0.6826,0.68262,0.68254,0.68257,246499996.0
2006-02-06 05:14:00,0.68255,0.68255,0.68248,0.68252,99600000.0
2006-02-06 05:15:00,0.68253,0.68253,0.68253,0.68253,28600001.0
2006-02-06 05:16:00,0.68255,0.68259,0.68252,0.68259,183300002.0
2006-02-06 05:17:00,0.68255,0.68255,0.68253,0.68255,119099998.0
2006-02-06 05:18:00,0.6825,0.68255,0.6825,0.6825,186199998.0
2006-02-06 05:19:00,0.68251,0.68251,0.68229,0.68236,93800001.0
2006-02-06 05:20:00,0.68232,0.68232,0.68221,0.68223,118099998.0
2006-02-06 05:21:00,0.68225,0.68225,0.68215,0.6822,172700000.0
2006-02-06 05:22:00,0.68219,0.68221,0.68219,0.6822,130700006.0
2006-02-06 05:23:00,0.68224,0.68247,0.68221,0.68247,75400000.0
2006-02-06 05:24:00,0.68251,0.68251,0.6824,0.6824,70000000.0
2006-02-06 05:25:00,0.68244,0.68244,0.68241,0.68241,76200001.0
2006-02-06 05:26:00,0.68239,0.68242,0.68236,0.68238,225500000.0
2006-02-06 05:27:00,0.68243,0.68248,0.6824,0.68247,126599998.0
2006-02-06 05:28:00,0.68242,0.68244,0.68238,0.68238,160200003.0
2006-02-06 05:29:00,0.68238,0.68238,0.68232,0.68237,212100003.0
2006-02-06 05:30:00,0.68238,0.68238,0.68231,0.68231,103700002.0
2006-02-06 05:31:00,0.68231,0.68233,0.68229,0.68233,161199999.0
2006-02-06 05:32:00,0.6823,0.68235,0.6823,0.68233,169900000.0
2006-02-06 05:33:00,0.6824,0.68252,0.68235,0.68235,183500002.0
2006-02-06 05:34:00,0.6824,0.68249,0.68236,0.68236,165199998.0
2006-02-06 05:35:00,0.68237,0.68237,0.68236,0.68236,86100003.0
2006-02-06 05:36:00,0.68233,0.68233,0.68233,0.68233,500000.0
2006-02-06 05:37:00,0.68233,0.68233,0.6823,0.68233,39899999.0
2006-02-06 05:38:00,0.68235,0.68238,0.68235,0.68238,8800000.0
2006-02-06 05:39:00,0.68235,0.68235,0.68232,0.68232,62499999.0
2006-02-06 05:40:00,0.68237,0.68237,0.68232,0.68232,47000000.0
2006-02-06 05:41:00,0.68235,0.68235,0.68233,0.68235,48600000.0
2006-02-06 05:42:00,0.68233,0.68235,0.68233,0.68235,99000002.0
2006-02-06 05:43:00,0.68233,0.68233,0.68233,0.68233,19100000.0
2006-02-06 05:44:00,0.68236,0.68236,0.68231,0.68231,86400001.0
2006-02-06 05:45:00,0.68226,0.68229,0.68223,0.68223,121999997.0
2006-02-06 05:46:00,0.68229,0.68229,0.68224,0.68224,71200002.0
2006-02-06 05:47:00,0.6822,0.68227,0.6822,0.68225,152100002.0
2006-02-06 05:48:00,0.68223,0.68223,0.68223,0.68223,16000000.0
2006-02-06 05:49:00,0.68228,0.68232,0.68225,0.68225,150700005.0
2006-02-06 05:50:00,0.6823,0.68233,0.6823,0.6823,44400000.0
2006-02-06 05:51:00,0.68234,0.68235,0.68227,0.68235,98000000.0
2006-02-06 05:52:00,0.68232,0.68235,0.68225,0.68235,137099999.0
2006-02-06 05:53:00,0.68234,0.6824,0.68232,0.68232,108199998.0
2006-02-06 05:54:00,0.68233,0.68241,0.68233,0.68239,96800002.0
2006-02-06 05:55:00,0.68241,0.68243,0.6824,0.68241,30500000.0
2006-02-06 05:56:00,0.68242,0.68247,0.68242,0.68247,85600003.0
2006-02-06 05:57:00,0.68242,0.68243,0.68238,0.68238,42400001.0
2006-02-06 05:58:00,0.68231,0.6824,0.68231,0.6824,51000000.0
2006-02-06 05:59:00,0.68241,0.68247,0.68238,0.68243,160099998.0
2006-02-06 06:00:00,0.68242,0.68242,0.68236,0.68237,192300002.0
2006-02-06 06:01:00,0.68234,0.68242,0.68234,0.68237,127299997.0
2006-02-06 06:02:00,0.68238,0.68242,0.68238,0.68242,54999999.0
2006-02-06 06:03:00,0.68245,0.68247,0.68242,0.68242,127499998.0
2006-02-06 06:04:00,0.68242,0.68245,0.68242,0.68245,31800000.0
2006-02-06 06:05:00,0.68245,0.68245,0.68243,0.68243,12800000.0
2006-02-06 06:06:00,0.68237,0.68247,0.68237,0.6824,307899993.0
2006-02-06 06:07:00,0.6824,0.6824,0.68235,0.6824,185400003.0
2006-02-06 06:08:00,0.68238,0.68242,0.68234,0.68234,137600001.0
2006-02-06 06:09:00,0.68228,0.68241,0.68228,0.68241,68600002.0
2006-02-06 06:10:00,0.6824,0.6824,0.6824,0.6824,37500000.0
2006-02-06 06:11:00,0.68238,0.68238,0.68234,0.68234,44600001.0
2006-02-06 06:12:00,0.68233,0.68235,0.68229,0.68232,112299999.0
2006-02-06 06:13:00,0.68234,0.68234,0.68233,0.68233,13200000.0
2006-02-06 06:14:00,0.68235,0.68243,0.68233,0.68237,124500000.0
2006-02-06 06:15:00,0.68232,0.68235,0.6823,0.6823,115099999.0
2006-02-06 06:16:00,0.68235,0.68235,0.6823,0.68235,185099998.0
2006-02-06 06:17:00,0.68233,0.68235,0.6823,0.68233,121200000.0
2006-02-06 06:18:00,0.6823,0.68235,0.68226,0.68226,64599997.0
2006-02-06 06:19:00,0.68231,0.68231,0.68222,0.68231,87900001.0
2006-02-06 06:20:00,0.68228,0.68233,0.68228,0.68233,120499998.0
2006-02-06 06:21:00,0.68235,0.68235,0.68235,0.68235,2300000.0
2006-02-06 06:22:00,0.68235,0.68235,0.68235,0.68235,50999998.0
2006-02-06 06:23:00,0.68235,0.68237,0.6823,0.68232,168000002.0
2006-02-06 06:24:00,0.68232,0.68236,0.6823,0.68231,113299998.0
2006-02-06 06:25:00,0.68228,0.68232,0.68226,0.68226,46400001.0
2006-02-06 06:26:00,0.68225,0.6823,0.68225,0.68227,80500002.0
2006-02-06 06:27:00,0.68229,0.68236,0.68229,0.68234,139200002.0
2006-02-06 06:28:00,0.68235,0.68235,0.68235,0.68235,800000.0
2006-02-06 06:29:00,0.68238,0.68238,0.68229,0.68237,96999999.0
2006-02-06 06:30:00,0.6824,0.68242,0.68237,0.68242,110500000.0
2006-02-06 06:31:00,0.68238,0.6824,0.68229,0.68237,125999998.0
2006-02-06 06:32:00,0.68239,0.68239,0.68236,0.68236,33500001.0
2006-02-06 06:33:00,0.68227,0.68231,0.68227,0.68231,9600000.0
2006-02-06 06:34:00,0.68237,0.6824,0.68233,0.68237,57400000.0
2006-02-06 06:35:00,0.68235,0.68235,0.68235,0.68235,94400002.0
2006-02-06 06:36:00,0.68236,0.68236,0.68231,0.68231,18400000.0
2006-02-06 06:37:00,0.68232,0.68237,0.68226,0.68237,212499998.0
2006-02-06 06:38:00,0.68233,0.68235,0.68233,0.68235,28900000.0
2006-02-06 06:39:00,0.68237,0.68241,0.68235,0.68235,123599996.0
2006-02-06 06:40:00,0.68237,0.68245,0.68237,0.68245,41700001.0
2006-02-06 06:41:00,0.68247,0.68251,0.68245,0.68246,125100002.0
2006-02-06 06:42:00,0.68239,0.68245,0.68239,0.68245,121000002.0
2006-02-06 06:43:00,0.68247,0.68248,0.68245,0.68247,119999999.0
2006-02-06 06:44:00,0.68248,0.68248,0.68238,0.68243,145399997.0
2006-02-06 06:45:00,0.6825,0.68251,0.68243,0.68243,142500005.0
2006-02-06 06:46:00,0.68245,0.68256,0.68245,0.6825,268400003.0
2006-02-06 06:47:00,0.6825,0.6825,0.68246,0.68246,125500001.0
2006-02-06 06:48:00,0.68242,0.68244,0.68239,0.68243,236399999.0
2006-02-06 06:49:00,0.68241,0.68252,0.68239,0.68252,156800003.0
2006-02-06 06:50:00,0.68248,0.68251,0.68247,0.68247,276300000.0
2006-02-06 06:51:00,0.68244,0.68244,0.68241,0.68241,68600001.0
2006-02-06 06:52:00,0.68245,0.68252,0.68245,0.68252,65200000.0
2006-02-06 06:53:00,0.68251,0.68251,0.6824,0.6824,102399999.0
2006-02-06 06:54:00,0.68242,0.68242,0.68242,0.68242,81599998.0
2006-02-06 06:55:00,0.68246,0.6825,0.68246,0.68246,42199999.0
2006-02-06 06:56:00,0.68244,0.68248,0.68241,0.68245,85200000.0
2006-02-06 06:57:00,0.68244,0.68248,0.68243,0.68248,49000000.0
2006-02-06 06:58:00,0.68251,0.68251,0.68241,0.68245,337100001.0
2006-02-06 06:59:00,0.6824,0.68243,0.6824,0.68242,57500001.0
2006-02-06 07:00:00,0.68235,0.6824,0.68235,0.6824,24500000.0
2006-02-06 07:01:00,0.68238,0.68244,0.68238,0.68242,77000001.0
2006-02-06 07:02:00,0.6824,0.68244,0.68238,0.68242,145600002.0
2006-02-06 07:03:00,0.68243,0.68244,0.68237,0.68244,132100002.0
2006-02-06 07:04:00,0.68241,0.68245,0.68234,0.68234,73400000.0
2006-02-06 07:05:00,0.68242,0.68242,0.68242,0.68242,2400000.0
2006-02-06 07:06:00,0.68243,0.68243,0.68239,0.68239,86199997.0
2006-02-06 07:07:00,0.68238,0.68238,0.68237,0.68237,55699999.0
2006-02-06 07:08:00,0.68236,0.68237,0.68235,0.68236,79999998.0
2006-02-06 07:09:00,0.68236,0.68252,0.68236,0.68252,206799999.0
2006-02-06 07:10:00,0.68252,0.68255,0.68252,0.68252,89500000.0
2006-02-06 07:11:00,0.68252,0.68253,0.68249,0.68251,91900002.0
2006-02-06 07:12:00,0.68245,0.68253,0.68245,0.68246,99600002.0
2006-02-06 07:13:00,0.68248,0.68255,0.68248,0.6825,102800001.0
2006-02-06 07:14:00,0.68248,0.68248,0.68239,0.68242,183500004.0
2006-02-06 07:15:00,0.68246,0.68248,0.68245,0.68248,121500002.0
2006-02-06 07:16:00,0.6825,0.68254,0.6825,0.68254,107099998.0
2006-02-06 07:17:00,0.68252,0.68252,0.6825,0.68251,115600002.0
2006-02-06 07:18:00,0.6825,0.6825,0.68245,0.68247,47900001.0
2006-02-06 07:19:00,0.68247,0.68253,0.68247,0.68248,103000003.0
2006-02-06 07:20:00,0.68251,0.68256,0.6825,0.6825,260600002.0
2006-02-06 07:21:00,0.68256,0.68258,0.68254,0.68254,142499998.0
2006-02-06 07:22:00,0.68248,0.68252,0.68248,0.6825,179099998.0
2006-02-06 07:23:00,0.68245,0.68246,0.68241,0.68246,159500000.0
2006-02-06 07:24:00,0.68247,0.6825,0.68247,0.6825,88000000.0
2006-02-06 07:25:00,0.68248,0.6825,0.68248,0.6825,27199999.0
2006-02-06 07:26:00,0.68251,0.68253,0.68251,0.68252,64400001.0
2006-02-06 07:27:00,0.68249,0.68249,0.68237,0.68248,144099999.0
2006-02-06 07:28:00,0.68243,0.68247,0.68243,0.68247,48900002.0
2006-02-06 07:29:00,0.68247,0.68247,0.68244,0.68247,56600001.0
2006-02-06 07:30:00,0.68243,0.68245,0.6824,0.68243,268999990.0
2006-02-06 07:31:00,0.68249,0.68249,0.68244,0.68245,99800002.0
2006-02-06 07:32:00,0.68244,0.68248,0.68243,0.68248,55000000.0
2006-02-06 07:33:00,0.68253,0.68258,0.68253,0.68257,64200000.0
2006-02-06 07:34:00,0.68254,0.6827,0.68254,0.68261,217499997.0
2006-02-06 07:35:00,0.68261,0.68263,0.68257,0.68259,77200003.0
2006-02-06 07:36:00,0.68264,0.68264,0.68264,0.68264,35500000.0
2006-02-06 07:37:00,0.68268,0.68268,0.68249,0.68259,322899997.0
2006-02-06 07:38:00,0.68261,0.68268,0.68261,0.68268,208999999.0
2006-02-06 07:39:00,0.68267,0.68273,0.68265,0.68265,101399998.0
2006-02-06 07:40:00,0.68265,0.68265,0.68263,0.68265,91300000.0
2006-02-06 07:41:00,0.68267,0.68267,0.68251,0.68255,139400001.0
2006-02-06 07:42:00,0.68254,0.68258,0.68254,0.68255,163599998.0
2006-02-06 07:43:00,0.68253,0.68264,0.68244,0.68247,138699998.0
2006-02-06 07:44:00,0.68246,0.68251,0.68243,0.68247,89500001.0
2006-02-06 07:45:00,0.68246,0.68253,0.68246,0.68246,71100001.0
2006-02-06 07:46:00,0.68246,0.68252,0.68242,0.68242,115800000.0
2006-02-06 07:47:00,0.68245,0.68245,0.68245,0.68245,57400001.0
2006-02-06 07:48:00,0.68243,0.68247,0.68242,0.68245,63799999.0
2006-02-06 07:49:00,0.68242,0.68243,0.68242,0.68243,57500000.0
2006-02-06 07:50:00,0.68245,0.68245,0.68243,0.68243,110500000.0
2006-02-06 07:51:00,0.68243,0.68259,0.68243,0.68254,162900001.0
2006-02-06 07:52:00,0.68258,0.68262,0.68255,0.68257,242899995.0
2006-02-06 07:53:00,0.68256,0.68269,0.68256,0.68269,41400001.0
2006-02-06 07:54:00,0.68267,0.68267,0.68263,0.68263,55000000.0
2006-02-06 07:55:00,0.68265,0.68265,0.68265,0.68265,19100000.0
2006-02-06 07:56:00,0.6826,0.68266,0.6826,0.68262,126300000.0
2006-02-06 07:57:00,0.68261,0.68266,0.68261,0.68266,52500002.0
2006-02-06 07:58:00,0.6827,0.6827,0.68265,0.68265,235300000.0
2006-02-06 07:59:00,0.68267,0.6827,0.68267,0.6827,25700001.0
2006-02-06 08:00:00,0.68265,0.68272,0.68261,0.68264,137899999.0
2006-02-06 08:01:00,0.68262,0.68263,0.68255,0.68263,67600000.0
2006-02-06 08:02:00,0.68267,0.68267,0.68256,0.68256,33500000.0
2006-02-06 08:03:00,0.68259,0.68261,0.68259,0.68261,50900002.0
2006-02-06 08:04:00,0.68258,0.68264,0.68258,0.68264,104600000.0
2006-02-06 08:05:00,0.68263,0.68265,0.68263,0.68265,44700000.0
2006-02-06 08:06:00,0.68263,0.68265,0.68263,0.68265,39899998.0
2006-02-06 08:07:00,0.68265,0.68267,0.68263,0.68267,64800000.0
2006-02-06 08:08:00,0.68269,0.68271,0.68269,0.68271,31900000.0
2006-02-06 08:09:00,0.68273,0.68275,0.68268,0.68275,130900000.0
2006-02-06 08:10:00,0.68273,0.68282,0.68269,0.68282,189100005.0
2006-02-06 08:11:00,0.68282,0.68285,0.68282,0.68283,174399999.0
2006-02-06 08:12:00,0.68287,0.68287,0.6828,0.68285,232900005.0
2006-02-06 08:13:00,0.68282,0.68282,0.68282,0.68282,24100000.0
2006-02-06 08:14:00,0.68283,0.68283,0.68272,0.68278,224899999.0
2006-02-06 08:15:00,0.68279,0.68282,0.68275,0.68275,254200001.0
2006-02-06 08:16:00,0.68278,0.68282,0.68276,0.68276,165399997.0
2006-02-06 08:17:00,0.68274,0.68281,0.68274,0.68276,127000001.0
2006-02-06 08:18:00,0.68268,0.68268,0.68267,0.68267,35099999.0
2006-02-06 08:19:00,0.68263,0.68269,0.68258,0.68263,290699997.0
2006-02-06 08:20:00,0.68265,0.68266,0.68265,0.68266,18300000.0
2006-02-06 08:21:00,0.68266,0.68266,0.68256,0.68256,43800000.0
2006-02-06 08:22:00,0.68258,0.68262,0.68257,0.68262,101800003.0
2006-02-06 08:23:00,0.68265,0.68265,0.68257,0.68263,92800001.0
2006-02-06 08:24:00,0.68262,0.68263,0.68259,0.68261,150599999.0
2006-02-06 08:25:00,0.68256,0.68267,0.68256,0.68266,198599999.0
2006-02-06 08:26:00,0.68268,0.68273,0.68262,0.68262,75700000.0
2006-02-06 08:27:00,0.6826,0.68267,0.68257,0.68259,167299997.0
2006-02-06 08:28:00,0.68264,0.68264,0.68256,0.68256,113999999.0
2006-02-06 08:29:00,0.6826,0.68264,0.68252,0.68252,99699997.0
2006-02-06 08:30:00,0.68253,0.68258,0.68253,0.68255,132599999.0
2006-02-06 08:31:00,0.68253,0.6826,0.68252,0.68252,157400003.0
2006-02-06 08:32:00,0.68251,0.68257,0.68244,0.6825,89900000.0
2006-02-06 08:33:00,0.68249,0.68255,0.68248,0.68249,120600000.0
2006-02-06 08:34:00,0.68248,0.68258,0.68248,0.68258,99300003.0
2006-02-06 08:35:00,0.68258,0.6826,0.68247,0.6826,132299998.0
2006-02-06 08:36:00,0.68256,0.68257,0.68254,0.68257,98300000.0
2006-02-06 08:37:00,0.68257,0.68257,0.68249,0.68256,37100000.0
2006-02-06 08:38:00,0.68254,0.68257,0.6825,0.68253,120599997.0
2006-02-06 08:39:00,0.6825,0.68261,0.6825,0.68259,63200001.0
2006-02-06 08:40:00,0.68253,0.68257,0.68253,0.68256,140400002.0
2006-02-06 08:41:00,0.68252,0.68255,0.68249,0.68254,133900003.0
2006-02-06 08:42:00,0.68255,0.68265,0.68255,0.68265,207499998.0
2006-02-06 08:43:00,0.68263,0.68268,0.68257,0.68257,224499999.0
2006-02-06 08:44:00,0.68257,0.68265,0.68255,0.68265,139000001.0
2006-02-06 08:45:00,0.68261,0.68262,0.68261,0.68262,29600000.0
2006-02-06 08:46:00,0.68258,0.68263,0.68256,0.6826,125000003.0
2006-02-06 08:47:00,0.68256,0.68256,0.68248,0.68251,93200002.0
2006-02-06 08:48:00,0.6825,0.6825,0.68248,0.68248,28100001.0
2006-02-06 08:49:00,0.68248,0.68253,0.68246,0.68248,122300003.0
2006-02-06 08:50:00,0.68248,0.68252,0.68248,0.68252,35999998.0
2006-02-06 08:51:00,0.68256,0.68261,0.68256,0.68257,170800002.0
2006-02-06 08:52:00,0.68257,0.68265,0.68257,0.68264,129400003.0
2006-02-06 08:53:00,0.68262,0.68269,0.68262,0.68268,147600003.0
2006-02-06 08:54:00,0.68268,0.68273,0.68267,0.68267,122999999.0
2006-02-06 08:55:00,0.6827,0.6827,0.68259,0.68264,112499998.0
2006-02-06 08:56:00,0.68265,0.68265,0.6826,0.68262,126600001.0
2006-02-06 08:57:00,0.6826,0.6826,0.68257,0.68257,58100002.0
2006-02-06 08:58:00,0.68257,0.6826,0.68255,0.68258,149400001.0
2006-02-06 08:59:00,0.68255,0.68263,0.68255,0.68258,103200001.0
2006-02-06 09:00:00,0.68258,0.6826,0.68257,0.6826,92800003.0
2006-02-06 09:01:00,0.68261,0.68269,0.68261,0.68263,161599997.0
2006-02-06 09:02:00,0.68269,0.68275,0.68265,0.68271,255800000.0
2006-02-06 09:03:00,0.68276,0.6828,0.68274,0.68275,193500000.0
2006-02-06 09:04:00,0.68277,0.68277,0.68266,0.68266,187600002.0
2006-02-06 09:05:00,0.68269,0.68274,0.68269,0.68273,100000001.0
2006-02-06 09:06:00,0.68273,0.68273,0.68273,0.68273,34400002.0
2006-02-06 09:07:00,0.68276,0.6828,0.6827,0.6827,161799997.0
2006-02-06 09:08:00,0.6827,0.68281,0.6827,0.68278,216300001.0
2006-02-06 09:09:00,0.68287,0.68287,0.68286,0.68286,9200000.0
2006-02-06 09:10:00,0.68289,0.68292,0.68286,0.68286,111100000.0
2006-02-06 09:11:00,0.68282,0.68285,0.68278,0.68285,242499999.0
2006-02-06 09:12:00,0.68287,0.68299,0.68287,0.68299,102799999.0
2006-02-06 09:13:00,0.68311,0.68311,0.683,0.68308,178899995.0
2006-02-06 09:14:00,0.68303,0.68303,0.68296,0.68299,143400004.0
2006-02-06 09:15:00,0.683,0.68307,0.683,0.68307,140299996.0
2006-02-06 09:16:00,0.68312,0.68312,0.68304,0.68304,134900002.0
2006-02-06 09:17:00,0.68299,0.68318,0.68299,0.68318,117199998.0
2006-02-06 09:18:00,0.68327,0.68332,0.68315,0.68315,86900001.0
2006-02-06 09:19:00,0.6831,0.68318,0.68304,0.68308,246899997.0
2006-02-06 09:20:00,0.68304,0.68304,0.6829,0.68295,232599995.0
2006-02-06 09:21:00,0.68297,0.6831,0.68297,0.6831,106300003.0
2006-02-06 09:22:00,0.68309,0.68327,0.68302,0.68327,61000000.0
2006-02-06 09:23:00,0.68331,0.68336,0.68323,0.68323,156100002.0
2006-02-06 09:24:00,0.68316,0.68316,0.68306,0.68306,122500000.0
2006-02-06 09:25:00,0.68305,0.68306,0.68294,0.68294,148499999.0
2006-02-06 09:26:00,0.68294,0.68301,0.68294,0.68301,144000000.0
2006-02-06 09:27:00,0.68303,0.68303,0.6829,0.68292,191700003.0
2006-02-06 09:28:00,0.68297,0.68299,0.68292,0.68292,186599996.0
2006-02-06 09:29:00,0.68291,0.68299,0.68285,0.68285,131699999.0
2006-02-06 09:30:00,0.68288,0.68293,0.68286,0.68291,214099999.0
2006-02-06 09:31:00,0.68295,0.6831,0.68295,0.6831,98599999.0
2006-02-06 09:32:00,0.68306,0.68311,0.68305,0.68308,206999999.0
2006-02-06 09:33:00,0.68311,0.68319,0.6831,0.68318,142499998.0
2006-02-06 09:34:00,0.68317,0.68342,0.68317,0.68342,130700000.0
2006-02-06 09:35:00,0.68339,0.68343,0.68333,0.68338,305500000.0
2006-02-06 09:36:00,0.68341,0.68348,0.68335,0.68335,195300000.0
2006-02-06 09:37:00,0.68339,0.68341,0.68335,0.6834,224400000.0
2006-02-06 09:38:00,0.68346,0.68349,0.68346,0.68347,136900000.0
2006-02-06 09:39:00,0.68338,0.68338,0.68332,0.68338,24000000.0
2006-02-06 09:40:00,0.68337,0.68337,0.68327,0.68333,143300002.0
2006-02-06 09:41:00,0.68334,0.68336,0.68322,0.68328,141300001.0
2006-02-06 09:42:00,0.68336,0.6834,0.6833,0.68334,173299998.0
2006-02-06 09:43:00,0.68328,0.68328,0.68321,0.68328,126500003.0
2006-02-06 09:44:00,0.68321,0.68326,0.68311,0.68317,148100003.0
2006-02-06 09:45:00,0.6833,0.68337,0.68323,0.68337,123600000.0
2006-02-06 09:46:00,0.68344,0.68344,0.68335,0.68335,172499997.0
2006-02-06 09:47:00,0.68337,0.68341,0.68334,0.68334,126499999.0
2006-02-06 09:48:00,0.68333,0.68343,0.68333,0.68336,193799999.0
2006-02-06 09:49:00,0.68334,0.68345,0.68334,0.68339,100300000.0
2006-02-06 09:50:00,0.68344,0.68348,0.68337,0.68337,29600000.0
2006-02-06 09:51:00,0.68335,0.68337,0.68327,0.68327,133999998.0
2006-02-06 09:52:00,0.68326,0.68328,0.68311,0.68311,160899999.0
2006-02-06 09:53:00,0.68308,0.68314,0.68307,0.68314,192999998.0
2006-02-06 09:54:00,0.68308,0.68313,0.68306,0.68313,76899998.0
2006-02-06 09:55:00,0.68307,0.68307,0.68297,0.68303,213600001.0
2006-02-06 09:56:00,0.68303,0.68303,0.68288,0.68288,116499995.0
2006-02-06 09:57:00,0.68283,0.68283,0.68275,0.6828,193400000.0
2006-02-06 09:58:00,0.68284,0.68286,0.68283,0.68283,102200003.0
2006-02-06 09:59:00,0.6828,0.68285,0.68278,0.68282,365800002.0
2006-02-06 10:00:00,0.68273,0.68275,0.68268,0.68275,150299999.0
2006-02-06 10:01:00,0.68276,0.68284,0.68276,0.68284,54499999.0
2006-02-06 10:02:00,0.68285,0.68287,0.68277,0.68278,186600002.0
2006-02-06 10:03:00,0.68283,0.68292,0.6828,0.68287,241999998.0
2006-02-06 10:04:00,0.68294,0.68304,0.68294,0.68301,107400000.0
2006-02-06 10:05:00,0.68299,0.68305,0.68299,0.68302,199599999.0
2006-02-06 10:06:00,0.68298,0.68299,0.68287,0.6829,238000002.0
2006-02-06 10:07:00,0.68289,0.68292,0.68284,0.6829,183900001.0
2006-02-06 10:08:00,0.6829,0.68291,0.68282,0.68283,139800000.0
2006-02-06 10:09:00,0.68281,0.68285,0.68279,0.6828,163900003.0
2006-02-06 10:10:00,0.68279,0.6829,0.68279,0.6828,121099996.0
2006-02-06 10:11:00,0.68276,0.68287,0.68275,0.68278,188199999.0
2006-02-06 10:12:00,0.68279,0.68287,0.68273,0.68285,136300001.0
2006-02-06 10:13:00,0.68282,0.68283,0.68278,0.68278,179699999.0
2006-02-06 10:14:00,0.68278,0.68282,0.68276,0.68282,197800000.0
2006-02-06 10:15:00,0.68281,0.68282,0.68277,0.68282,179400003.0
2006-02-06 10:16:00,0.68288,0.6829,0.68282,0.68286,124200001.0
2006-02-06 10:17:00,0.6829,0.68296,0.68288,0.68296,228600005.0
2006-02-06 10:18:00,0.68298,0.68298,0.68288,0.68288,174299998.0
2006-02-06 10:19:00,0.6829,0.6829,0.68285,0.6829,144700000.0
2006-02-06 10:20:00,0.6829,0.6829,0.68286,0.6829,148099997.0
2006-02-06 10:21:00,0.6828,0.68288,0.6828,0.68285,150199996.0
2006-02-06 10:22:00,0.68281,0.68281,0.68275,0.6828,222900001.0
2006-02-06 10:23:00,0.68281,0.68286,0.68277,0.68281,101399999.0
2006-02-06 10:24:00,0.68282,0.68288,0.68282,0.68288,53399999.0
2006-02-06 10:25:00,0.68287,0.68289,0.68283,0.68289,99900000.0
2006-02-06 10:26:00,0.68286,0.6829,0.68284,0.68284,120699999.0
2006-02-06 10:27:00,0.6828,0.6828,0.68272,0.68272,116599997.0
2006-02-06 10:28:00,0.68267,0.68273,0.68265,0.6827,301599999.0
2006-02-06 10:29:00,0.68267,0.6827,0.68262,0.68262,185900001.0
2006-02-06 10:30:00,0.68264,0.68273,0.68264,0.68267,289300001.0
2006-02-06 10:31:00,0.68271,0.68271,0.68271,0.68271,64800000.0
2006-02-06 10:32:00,0.6828,0.68285,0.68277,0.68281,99899999.0
2006-02-06 10:33:00,0.68282,0.68282,0.68276,0.68277,133300002.0
2006-02-06 10:34:00,0.68272,0.68275,0.6827,0.6827,138500004.0
2006-02-06 10:35:00,0.68271,0.6828,0.68266,0.6828,109099999.0
2006-02-06 10:36:00,0.68281,0.68287,0.68281,0.68285,106800000.0
2006-02-06 10:37:00,0.68286,0.68287,0.68282,0.68282,126500004.0
2006-02-06 10:38:00,0.68276,0.68282,0.68273,0.68277,152699999.0
2006-02-06 10:39:00,0.68275,0.6828,0.68274,0.6828,66100001.0
2006-02-06 10:40:00,0.68282,0.68291,0.6828,0.68284,245199998.0
2006-02-06 10:41:00,0.68283,0.68291,0.68283,0.6829,221399998.0
2006-02-06 10:42:00,0.68288,0.68288,0.68275,0.68275,242800001.0
2006-02-06 10:43:00,0.68282,0.6829,0.68281,0.68285,180700001.0
2006-02-06 10:44:00,0.68282,0.68282,0.68281,0.68282,66999999.0
2006-02-06 10:45:00,0.6828,0.68286,0.68275,0.68286,96100001.0
2006-02-06 10:46:00,0.6828,0.683,0.6828,0.683,139500001.0
2006-02-06 10:47:00,0.68297,0.68297,0.68275,0.68279,105600002.0
2006-02-06 10:48:00,0.68282,0.68285,0.68278,0.68282,170400002.0
2006-02-06 10:49:00,0.68291,0.68291,0.6828,0.68284,80200000.0
2006-02-06 10:50:00,0.68279,0.6829,0.68278,0.68282,173399995.0
2006-02-06 10:51:00,0.68286,0.68294,0.68286,0.68288,128600001.0
2006-02-06 10:52:00,0.68288,0.68292,0.68287,0.68287,174200001.0
2006-02-06 10:53:00,0.68285,0.68289,0.68278,0.68282,363399997.0
2006-02-06 10:54:00,0.68286,0.68288,0.68281,0.68281,106399998.0
2006-02-06 10:55:00,0.68282,0.6829,0.68277,0.6829,100199999.0
2006-02-06 10:56:00,0.68283,0.68284,0.68272,0.6828,188100002.0
2006-02-06 10:57:00,0.68279,0.68282,0.68274,0.68274,166800001.0
2006-02-06 10:58:00,0.68274,0.68276,0.6827,0.68275,181099999.0
2006-02-06 10:59:00,0.6827,0.6827,0.68264,0.6827,164399998.0
2006-02-06 11:00:00,0.68269,0.6828,0.68269,0.68277,140200003.0
2006-02-06 11:01:00,0.68273,0.68275,0.68267,0.68275,139500002.0
2006-02-06 11:02:00,0.68271,0.68276,0.6827,0.68275,219499998.0
2006-02-06 11:03:00,0.68275,0.68281,0.68275,0.68275,134699999.0
2006-02-06 11:04:00,0.68281,0.68296,0.68281,0.68296,172799997.0
2006-02-06 11:05:00,0.68289,0.68308,0.68289,0.68302,94400000.0
2006-02-06 11:06:00,0.68306,0.68307,0.68298,0.68298,177400004.0
2006-02-06 11:07:00,0.68292,0.68295,0.68288,0.68288,44400001.0
2006-02-06 11:08:00,0.68291,0.68293,0.68283,0.68293,132399999.0
2006-02-06 11:09:00,0.68292,0.68292,0.68283,0.68283,111199999.0
2006-02-06 11:10:00,0.68277,0.6828,0.68277,0.6828,114600002.0
2006-02-06 11:11:00,0.68283,0.68283,0.68277,0.68277,101399999.0
2006-02-06 11:12:00,0.68281,0.68284,0.6828,0.68281,98999999.0
2006-02-06 11:13:00,0.68281,0.68285,0.68281,0.68285,120700001.0
2006-02-06 11:14:00,0.68284,0.68287,0.68275,0.68279,127100002.0
2006-02-06 11:15:00,0.68285,0.68293,0.68285,0.68293,204100000.0
2006-02-06 11:16:00,0.68294,0.68299,0.68291,0.68299,179899997.0
2006-02-06 11:17:00,0.68302,0.68309,0.68302,0.68303,192199999.0
2006-02-06 11:18:00,0.68305,0.68308,0.68301,0.68308,140800002.0
2006-02-06 11:19:00,0.68307,0.68307,0.68297,0.68305,195600003.0
2006-02-06 11:20:00,0.68305,0.68312,0.68305,0.68306,108700001.0
2006-02-06 11:21:00,0.68314,0.6832,0.68312,0.6832,113300001.0
2006-02-06 11:22:00,0.68323,0.6833,0.68323,0.68327,151800002.0
2006-02-06 11:23:00,0.68332,0.68332,0.68326,0.68327,110600000.0
2006-02-06 11:24:00,0.6833,0.68334,0.68325,0.68327,49700000.0
2006-02-06 11:25:00,0.68325,0.68328,0.68323,0.68325,146600002.0
2006-02-06 11:26:00,0.68329,0.68334,0.68329,0.68334,132399999.0
2006-02-06 11:27:00,0.6833,0.6833,0.68324,0.6833,156500001.0
2006-02-06 11:28:00,0.68331,0.68331,0.68323,0.68323,285799995.0
2006-02-06 11:29:00,0.68327,0.68333,0.68327,0.68327,40600000.0
2006-02-06 11:30:00,0.68334,0.68335,0.68326,0.68334,154199998.0
2006-02-06 11:31:00,0.6833,0.68331,0.68325,0.68331,22600000.0
2006-02-06 11:32:00,0.68338,0.68338,0.68328,0.68328,146300001.0
2006-02-06 11:33:00,0.68326,0.68329,0.68322,0.68322,99600003.0
2006-02-06 11:34:00,0.68322,0.68322,0.68299,0.68299,165000002.0
2006-02-06 11:35:00,0.68293,0.68293,0.68274,0.68275,142500000.0
2006-02-06 11:36:00,0.68278,0.68284,0.68275,0.68275,165100003.0
2006-02-06 11:37:00,0.68276,0.68278,0.68274,0.68276,81500000.0
2006-02-06 11:38:00,0.68269,0.68274,0.68269,0.68274,8800000.0
2006-02-06 11:39:00,0.68284,0.68284,0.68275,0.68281,158900001.0
2006-02-06 11:40:00,0.68284,0.68287,0.68281,0.68282,167700001.0
2006-02-06 11:41:00,0.68275,0.6828,0.68273,0.68278,94100002.0
2006-02-06 11:42:00,0.68273,0.68273,0.68269,0.68269,73300000.0
2006-02-06 11:43:00,0.68266,0.68271,0.68263,0.68267,284099996.0
2006-02-06 11:44:00,0.68269,0.68276,0.68267,0.68267,125700001.0
2006-02-06 11:45:00,0.68268,0.68273,0.68266,0.68268,149799996.0
2006-02-06 11:46:00,0.68265,0.68272,0.68265,0.68265,113400001.0
2006-02-06 11:47:00,0.6827,0.68276,0.68263,0.68276,97000000.0
2006-02-06 11:48:00,0.68272,0.68278,0.68272,0.68277,56700001.0
2006-02-06 11:49:00,0.6827,0.68276,0.68262,0.68276,206599997.0
2006-02-06 11:50:00,0.6827,0.68276,0.6827,0.68275,85500002.0
2006-02-06 11:51:00,0.68273,0.68282,0.68267,0.68271,223599998.0
2006-02-06 11:52:00,0.68273,0.68281,0.68273,0.68276,229899998.0
2006-02-06 11:53:00,0.68272,0.68278,0.68269,0.68278,97600000.0
2006-02-06 11:54:00,0.68269,0.68272,0.68268,0.68272,167699997.0
2006-02-06 11:55:00,0.68273,0.68273,0.68258,0.6826,189100000.0
2006-02-06 11:56:00,0.6826,0.68265,0.6826,0.68265,178099999.0
2006-02-06 11:57:00,0.68268,0.68271,0.68265,0.68271,207500004.0
2006-02-06 11:58:00,0.6827,0.68271,0.68261,0.68262,158599999.0
2006-02-06 11:59:00,0.68265,0.68271,0.68262,0.68271,38400000.0
2006-02-06 12:00:00,0.68265,0.6827,0.68265,0.6827,215300005.0
2006-02-06 12:01:00,0.68271,0.68271,0.68263,0.68263,131799998.0
2006-02-06 12:02:00,0.68272,0.68272,0.68261,0.68265,205700001.0
2006-02-06 12:03:00,0.68266,0.68266,0.68257,0.68257,93700000.0
2006-02-06 12:04:00,0.68259,0.68262,0.68259,0.68262,74900000.0
2006-02-06 12:05:00,0.68267,0.68273,0.68267,0.68273,46400000.0
2006-02-06 12:06:00,0.68271,0.68274,0.68268,0.68273,85899998.0
2006-02-06 12:07:00,0.68273,0.68278,0.68265,0.68274,220300002.0
2006-02-06 12:08:00,0.68278,0.68281,0.68269,0.68281,126399998.0
2006-02-06 12:09:00,0.68282,0.68282,0.68272,0.68276,287300002.0
2006-02-06 12:10:00,0.6828,0.68288,0.6828,0.68288,58500001.0
2006-02-06 12:11:00,0.68286,0.68288,0.68279,0.68288,103800001.0
2006-02-06 12:12:00,0.68287,0.68292,0.68287,0.68287,108399999.0
2006-02-06 12:13:00,0.68285,0.68291,0.68285,0.68287,60600000.0
2006-02-06 12:14:00,0.68294,0.68304,0.68294,0.68301,72800000.0
2006-02-06 12:15:00,0.68303,0.68312,0.68299,0.68306,153899999.0
2006-02-06 12:16:00,0.6831,0.68316,0.68307,0.68313,256900000.0
2006-02-06 12:17:00,0.68315,0.68315,0.68308,0.68312,271000005.0
2006-02-06 12:18:00,0.68307,0.68307,0.68294,0.68294,102099998.0
2006-02-06 12:19:00,0.68294,0.68304,0.68294,0.68298,124700001.0
2006-02-06 12:20:00,0.68305,0.68312,0.68305,0.68312,52500002.0
2006-02-06 12:21:00,0.68314,0.68322,0.68314,0.68321,223899998.0
2006-02-06 12:22:00,0.68322,0.68326,0.68318,0.68326,198200002.0
2006-02-06 12:23:00,0.68322,0.68326,0.6832,0.68325,162600001.0
2006-02-06 12:24:00,0.68327,0.6833,0.68325,0.6833,237100002.0
2006-02-06 12:25:00,0.68329,0.68332,0.68323,0.68332,119000002.0
2006-02-06 12:26:00,0.68329,0.68329,0.68324,0.68324,125200002.0
2006-02-06 12:27:00,0.68328,0.68329,0.68322,0.68327,149100001.0
2006-02-06 12:28:00,0.68331,0.68338,0.68331,0.68337,186999998.0
2006-02-06 12:29:00,0.68335,0.68342,0.68335,0.6834,188999998.0
2006-02-06 12:30:00,0.68342,0.68349,0.68342,0.68343,133300000.0
2006-02-06 12:31:00,0.68342,0.68347,0.68335,0.68335,106100002.0
2006-02-06 12:32:00,0.68331,0.68335,0.68331,0.68333,143300004.0
2006-02-06 12:33:00,0.68335,0.68339,0.68331,0.68339,124199999.0
2006-02-06 12:34:00,0.68337,0.68342,0.68332,0.68341,59800000.0
2006-02-06 12:35:00,0.68341,0.68346,0.68336,0.68346,106700003.0
2006-02-06 12:36:00,0.68343,0.68348,0.68338,0.68342,46799999.0
2006-02-06 12:37:00,0.68348,0.68348,0.68342,0.68342,193500003.0
2006-02-06 12:38:00,0.68339,0.68344,0.68333,0.68334,132799999.0
2006-02-06 12:39:00,0.68339,0.68347,0.68334,0.68347,272899997.0
2006-02-06 12:40:00,0.68343,0.68352,0.68343,0.68351,153500005.0
2006-02-06 12:41:00,0.6835,0.68352,0.68346,0.68346,22500000.0
2006-02-06 12:42:00,0.68345,0.68354,0.68344,0.68348,241500000.0
2006-02-06 12:43:00,0.68343,0.68345,0.68339,0.68342,135699999.0
2006-02-06 12:44:00,0.68338,0.68342,0.68338,0.68339,172900004.0
2006-02-06 12:45:00,0.68337,0.68337,0.6832,0.6832,129800001.0
2006-02-06 12:46:00,0.68325,0.68329,0.68325,0.68327,76599999.0
2006-02-06 12:47:00,0.68327,0.68334,0.68327,0.68334,98700003.0
2006-02-06 12:48:00,0.68331,0.68333,0.68323,0.68327,147600003.0
2006-02-06 12:49:00,0.68327,0.6833,0.68325,0.68325,176200002.0
2006-02-06 12:50:00,0.68329,0.68337,0.68329,0.6833,166000000.0
2006-02-06 12:51:00,0.68329,0.68335,0.68326,0.68335,247599998.0
2006-02-06 12:52:00,0.68331,0.68331,0.6831,0.6831,122899997.0
2006-02-06 12:53:00,0.68315,0.68315,0.68303,0.68312,139799999.0
2006-02-06 12:54:00,0.68312,0.68313,0.68312,0.68313,111299995.0
2006-02-06 12:55:00,0.68314,0.68319,0.68311,0.68313,140200000.0
2006-02-06 12:56:00,0.68314,0.68327,0.68314,0.68324,81500000.0
2006-02-06 12:57:00,0.68331,0.68333,0.68327,0.68327,92099999.0
2006-02-06 12:58:00,0.68323,0.68329,0.68323,0.68328,165499999.0
2006-02-06 12:59:00,0.6833,0.68334,0.68321,0.68321,237099999.0
2006-02-06 13:00:00,0.68327,0.68336,0.68327,0.68331,85300000.0
2006-02-06 13:01:00,0.68338,0.68342,0.68333,0.68333,118399998.0
2006-02-06 13:02:00,0.68329,0.68332,0.68323,0.68327,200100002.0
2006-02-06 13:03:00,0.68321,0.68329,0.68321,0.68322,165600000.0
2006-02-06 13:04:00,0.68315,0.6832,0.6831,0.68314,153299999.0
2006-02-06 13:05:00,0.68303,0.68303,0.68287,0.68287,128199998.0
2006-02-06 13:06:00,0.68285,0.68285,0.68272,0.68285,115500001.0
2006-02-06 13:07:00,0.68288,0.68297,0.68286,0.6829,136900001.0
2006-02-06 13:08:00,0.68295,0.68303,0.68295,0.683,233300001.0
2006-02-06 13:09:00,0.68294,0.68303,0.68294,0.68302,87899999.0
2006-02-06 13:10:00,0.68297,0.68297,0.68289,0.68292,74500000.0
2006-02-06 13:11:00,0.68292,0.68292,0.68287,0.68288,167499999.0
2006-02-06 13:12:00,0.68295,0.68301,0.68287,0.68287,198399996.0
2006-02-06 13:13:00,0.68281,0.68285,0.68277,0.68282,213099997.0
2006-02-06 13:14:00,0.68281,0.68285,0.68278,0.68282,120800001.0
2006-02-06 13:15:00,0.68269,0.68284,0.68269,0.68275,158899999.0
2006-02-06 13:16:00,0.68271,0.68273,0.68267,0.68273,252100003.0
2006-02-06 13:17:00,0.6828,0.6828,0.68269,0.68278,283600002.0
2006-02-06 13:18:00,0.68276,0.68283,0.68274,0.6828,141299996.0
2006-02-06 13:19:00,0.68276,0.68282,0.68275,0.68277,177700002.0
2006-02-06 13:20:00,0.68277,0.68283,0.68277,0.68281,59400001.0
2006-02-06 13:21:00,0.6828,0.68284,0.6828,0.6828,112499999.0
2006-02-06 13:22:00,0.6828,0.68289,0.68275,0.68289,223700001.0
2006-02-06 13:23:00,0.68288,0.6829,0.68285,0.6829,142999996.0
2006-02-06 13:24:00,0.68287,0.68292,0.68285,0.68292,141900002.0
2006-02-06 13:25:00,0.68293,0.68329,0.68289,0.68325,299999995.0
2006-02-06 13:26:00,0.68322,0.68328,0.68306,0.68325,166499998.0
2006-02-06 13:27:00,0.68316,0.68317,0.68302,0.6831,136500003.0
2006-02-06 13:28:00,0.68301,0.68301,0.68289,0.6829,120399999.0
2006-02-06 13:29:00,0.68294,0.68296,0.68294,0.68296,43099998.0
2006-02-06 13:30:00,0.68299,0.68299,0.68292,0.68297,94200001.0
2006-02-06 13:31:00,0.68295,0.68295,0.68284,0.68293,189800003.0
2006-02-06 13:32:00,0.68297,0.68303,0.68293,0.68302,139500002.0
2006-02-06 13:33:00,0.68295,0.68301,0.68295,0.68298,106800002.0
2006-02-06 13:34:00,0.68299,0.68301,0.68292,0.68299,161500001.0
2006-02-06 13:35:00,0.68299,0.68304,0.68295,0.683,42400000.0
2006-02-06 13:36:00,0.68307,0.68314,0.683,0.68312,167900004.0
2006-02-06 13:37:00,0.68317,0.68317,0.68305,0.68307,33300000.0
2006-02-06 13:38:00,0.68301,0.68309,0.683,0.68309,115699998.0
2006-02-06 13:39:00,0.68311,0.68315,0.68308,0.68311,248100000.0
2006-02-06 13:40:00,0.6832,0.68323,0.68316,0.68323,146999999.0
2006-02-06 13:41:00,0.68319,0.68324,0.68315,0.68315,189199999.0
2006-02-06 13:42:00,0.68325,0.68344,0.68325,0.68344,185999999.0
2006-02-06 13:43:00,0.68344,0.68348,0.68341,0.68346,180899999.0
2006-02-06 13:44:00,0.68349,0.68349,0.68335,0.68335,63000000.0
2006-02-06 13:45:00,0.68337,0.68359,0.68337,0.68359,121500000.0
2006-02-06 13:46:00,0.68359,0.68363,0.68352,0.68355,110600001.0
2006-02-06 13:47:00,0.68359,0.68362,0.68357,0.68359,147100000.0
2006-02-06 13:48:00,0.68363,0.68364,0.68356,0.68358,133400003.0
2006-02-06 13:49:00,0.68358,0.68358,0.68345,0.68345,89200002.0
2006-02-06 13:50:00,0.68338,0.68348,0.6833,0.68332,207300001.0
2006-02-06 13:51:00,0.68326,0.68334,0.68326,0.6833,187500002.0
2006-02-06 13:52:00,0.68326,0.68337,0.68325,0.68335,233799997.0
2006-02-06 13:53:00,0.68341,0.68342,0.68332,0.68337,177400002.0
2006-02-06 13:54:00,0.68333,0.68339,0.68325,0.68333,161599997.0
2006-02-06 13:55:00,0.68334,0.68341,0.68331,0.68341,90599999.0
2006-02-06 13:56:00,0.68341,0.68347,0.68341,0.68342,108300000.0
2006-02-06 13:57:00,0.68336,0.6834,0.68335,0.68335,73500000.0
2006-02-06 13:58:00,0.68336,0.68347,0.68336,0.68347,67100000.0
2006-02-06 13:59:00,0.68347,0.68347,0.6833,0.6833,95699999.0
2006-02-06 14:00:00,0.68323,0.68325,0.68313,0.68316,141200002.0
2006-02-06 14:01:00,0.68317,0.6832,0.68315,0.68318,111000002.0
2006-02-06 14:02:00,0.68316,0.68316,0.6831,0.68316,92699999.0
2006-02-06 14:03:00,0.68311,0.68321,0.68311,0.6832,91899998.0
2006-02-06 14:04:00,0.68322,0.68337,0.68322,0.68337,123199998.0
2006-02-06 14:05:00,0.68335,0.68338,0.68335,0.68335,78199997.0
2006-02-06 14:06:00,0.68338,0.68343,0.68336,0.68336,236999998.0
2006-02-06 14:07:00,0.68333,0.68338,0.68326,0.68334,229900001.0
2006-02-06 14:08:00,0.68337,0.68337,0.68333,0.68333,17500000.0
2006-02-06 14:09:00,0.68334,0.68336,0.68334,0.68336,9600000.0
2006-02-06 14:10:00,0.68345,0.68349,0.68339,0.68346,84599998.0
2006-02-06 14:11:00,0.68342,0.6835,0.68341,0.68342,155100001.0
2006-02-06 14:12:00,0.68338,0.68343,0.68338,0.68342,116299998.0
2006-02-06 14:13:00,0.68341,0.68341,0.68332,0.68339,105199999.0
2006-02-06 14:14:00,0.6834,0.68343,0.68337,0.68338,112800001.0
2006-02-06 14:15:00,0.68339,0.68341,0.68339,0.68341,97000000.0
2006-02-06 14:16:00,0.68343,0.68343,0.68342,0.68342,67000001.0
2006-02-06 14:17:00,0.68339,0.68348,0.68339,0.68345,188900001.0
2006-02-06 14:18:00,0.68347,0.68347,0.68334,0.6834,111799999.0
2006-02-06 14:19:00,0.68333,0.68334,0.68333,0.68334,8800000.0
2006-02-06 14:20:00,0.68334,0.68344,0.68332,0.68336,217099996.0
2006-02-06 14:21:00,0.68338,0.68343,0.68337,0.68337,137299996.0
2006-02-06 14:22:00,0.68336,0.68347,0.68336,0.68343,67500001.0
2006-02-06 14:23:00,0.68341,0.68342,0.6834,0.68341,235499997.0
2006-02-06 14:24:00,0.68341,0.68341,0.68332,0.68332,55300001.0
2006-02-06 14:25:00,0.68332,0.68338,0.68331,0.68332,155700000.0
2006-02-06 14:26:00,0.6833,0.6833,0.68319,0.68325,164299999.0
2006-02-06 14:27:00,0.68327,0.68327,0.68319,0.68319,108999999.0
2006-02-06 14:28:00,0.68325,0.6833,0.68322,0.68324,101900001.0
2006-02-06 14:29:00,0.68326,0.68326,0.68317,0.68317,137400004.0
2006-02-06 14:30:00,0.68318,0.68333,0.68318,0.6833,154099996.0
2006-02-06 14:31:00,0.68329,0.68336,0.68327,0.68328,166799999.0
2006-02-06 14:32:00,0.68327,0.68327,0.68323,0.68323,4800000.0
2006-02-06 14:33:00,0.68318,0.68322,0.68314,0.68319,133699999.0
2006-02-06 14:34:00,0.68319,0.68319,0.68311,0.68312,164699994.0
2006-02-06 14:35:00,0.68314,0.68316,0.68308,0.68308,242799997.0
2006-02-06 14:36:00,0.6831,0.6831,0.68305,0.68305,217399999.0
2006-02-06 14:37:00,0.68304,0.68305,0.68293,0.68295,79300001.0
2006-02-06 14:38:00,0.683,0.683,0.68293,0.68294,134900002.0
2006-02-06 14:39:00,0.68294,0.68305,0.68294,0.68298,133100000.0
2006-02-06 14:40:00,0.683,0.68304,0.68298,0.683,134700000.0
2006-02-06 14:41:00,0.68302,0.68308,0.68302,0.68308,155299999.0
2006-02-06 14:42:00,0.68307,0.68309,0.683,0.68308,181600000.0
2006-02-06 14:43:00,0.68303,0.68303,0.683,0.68302,158100001.0
2006-02-06 14:44:00,0.68308,0.68316,0.68308,0.68313,129100001.0
2006-02-06 14:45:00,0.68319,0.68334,0.68319,0.68332,136300002.0
2006-02-06 14:46:00,0.68335,0.68335,0.68324,0.68329,163700000.0
2006-02-06 14:47:00,0.68327,0.68327,0.68327,0.68327,27900000.0
2006-02-06 14:48:00,0.68331,0.68342,0.68331,0.6834,85700001.0
2006-02-06 14:49:00,0.68341,0.68342,0.68328,0.68328,188699997.0
2006-02-06 14:50:00,0.6832,0.6833,0.6832,0.6833,100900000.0
2006-02-06 14:51:00,0.68324,0.68334,0.68324,0.68332,177100002.0
2006-02-06 14:52:00,0.68328,0.68329,0.68316,0.6832,157800001.0
2006-02-06 14:53:00,0.68325,0.68332,0.68322,0.68332,174799998.0
2006-02-06 14:54:00,0.68329,0.68335,0.68322,0.68332,59000000.0
2006-02-06 14:55:00,0.68339,0.68343,0.68336,0.68343,234100002.0
2006-02-06 14:56:00,0.68338,0.68341,0.68331,0.68335,69100000.0
2006-02-06 14:57:00,0.68334,0.68343,0.68334,0.6834,178400003.0
2006-02-06 14:58:00,0.68341,0.68342,0.68339,0.6834,115099998.0
2006-02-06 14:59:00,0.68337,0.6834,0.68334,0.6834,81500001.0
2006-02-06 15:00:00,0.68334,0.68339,0.68334,0.68339,90899999.0
2006-02-06 15:01:00,0.6834,0.6834,0.68332,0.68334,50500000.0
2006-02-06 15:02:00,0.68328,0.68328,0.68322,0.68322,110000002.0
2006-02-06 15:03:00,0.68324,0.68334,0.68324,0.68329,127399998.0
2006-02-06 15:04:00,0.68329,0.68332,0.68326,0.68328,197100001.0
2006-02-06 15:05:00,0.68318,0.68324,0.68318,0.68319,161399999.0
2006-02-06 15:06:00,0.68317,0.68321,0.68312,0.68319,198299999.0
2006-02-06 15:07:00,0.68325,0.68325,0.6832,0.68321,191599999.0
2006-02-06 15:08:00,0.68318,0.68323,0.68318,0.6832,269999996.0
2006-02-06 15:09:00,0.68322,0.68322,0.68319,0.68319,51900001.0
2006-02-06 15:10:00,0.6832,0.68321,0.68315,0.68315,118700000.0
2006-02-06 15:11:00,0.68321,0.68325,0.6831,0.68318,145499999.0
2006-02-06 15:12:00,0.68314,0.68315,0.68308,0.68315,87099998.0
2006-02-06 15:13:00,0.68316,0.6832,0.68309,0.68309,129100001.0
2006-02-06 15:14:00,0.68309,0.68314,0.68305,0.68309,271199998.0
2006-02-06 15:15:00,0.68309,0.6832,0.68306,0.6832,156399998.0
2006-02-06 15:16:00,0.68319,0.68333,0.68319,0.68333,229200001.0
2006-02-06 15:17:00,0.68331,0.68331,0.68321,0.68321,192900001.0
2006-02-06 15:18:00,0.68316,0.68322,0.68308,0.68318,150000000.0
2006-02-06 15:19:00,0.68315,0.68325,0.68315,0.68322,112800002.0
2006-02-06 15:20:00,0.68323,0.68335,0.68323,0.68327,147100000.0
2006-02-06 15:21:00,0.68328,0.68336,0.68328,0.68335,110599998.0
2006-02-06 15:22:00,0.6833,0.68332,0.68323,0.68327,211100005.0
2006-02-06 15:23:00,0.6832,0.68331,0.6832,0.68328,221999998.0
2006-02-06 15:24:00,0.68328,0.68329,0.68325,0.68326,95899999.0
2006-02-06 15:25:00,0.68315,0.68315,0.68298,0.68298,88599999.0
2006-02-06 15:26:00,0.68296,0.68313,0.68288,0.68313,101100001.0
2006-02-06 15:27:00,0.68322,0.68322,0.68307,0.6831,187800004.0
2006-02-06 15:28:00,0.68313,0.68317,0.683,0.68313,274099999.0
2006-02-06 15:29:00,0.6831,0.68313,0.6831,0.68312,186199997.0
2006-02-06 15:30:00,0.68308,0.6831,0.68308,0.68308,137500004.0
2006-02-06 15:31:00,0.68305,0.68305,0.68301,0.68304,71900001.0
2006-02-06 15:32:00,0.68301,0.68305,0.68299,0.68299,132100000.0
2006-02-06 15:33:00,0.68302,0.68309,0.68302,0.68303,113100002.0
2006-02-06 15:34:00,0.68309,0.68309,0.68292,0.68292,63900000.0
2006-02-06 15:35:00,0.68305,0.68305,0.6829,0.68291,230899999.0
2006-02-06 15:36:00,0.68288,0.68292,0.68285,0.68287,211900000.0
2006-02-06 15:37:00,0.68283,0.68289,0.68275,0.68275,108500002.0
2006-02-06 15:38:00,0.68286,0.68289,0.68286,0.68289,82400002.0
2006-02-06 15:39:00,0.68286,0.68287,0.68284,0.68285,124299999.0
2006-02-06 15:40:00,0.68283,0.68289,0.6828,0.68282,207500002.0
2006-02-06 15:41:00,0.6828,0.68286,0.68278,0.68283,131599998.0
2006-02-06 15:42:00,0.68284,0.6829,0.6828,0.6829,235600001.0
2006-02-06 15:43:00,0.68287,0.68287,0.68283,0.68283,89899999.0
2006-02-06 15:44:00,0.68287,0.6829,0.68284,0.68284,59100000.0
2006-02-06 15:45:00,0.68287,0.68291,0.6828,0.68285,216399997.0
2006-02-06 15:46:00,0.68284,0.68285,0.68278,0.68285,79600002.0
2006-02-06 15:47:00,0.68288,0.68295,0.68287,0.6829,158199999.0
2006-02-06 15:48:00,0.68294,0.68298,0.68292,0.68296,102199999.0
2006-02-06 15:49:00,0.68295,0.68308,0.68292,0.68305,162200000.0
2006-02-06 15:50:00,0.68311,0.6834,0.68311,0.6834,159900002.0
2006-02-06 15:51:00,0.68351,0.68351,0.68325,0.68325,114999997.0
2006-02-06 15:52:00,0.68326,0.68333,0.68326,0.6833,39100000.0
2006-02-06 15:53:00,0.68336,0.68346,0.68336,0.68342,68999998.0
2006-02-06 15:54:00,0.68341,0.68343,0.68332,0.68337,105600001.0
2006-02-06 15:55:00,0.68334,0.68334,0.68328,0.68328,132400002.0
2006-02-06 15:56:00,0.68328,0.68329,0.68325,0.68329,154099996.0
2006-02-06 15:57:00,0.68332,0.68336,0.68326,0.68333,167300003.0
2006-02-06 15:58:00,0.68342,0.68353,0.68337,0.68347,218500005.0
2006-02-06 15:59:00,0.6835,0.68364,0.6835,0.68357,112900000.0
2006-02-06 16:00:00,0.6835,0.68359,0.68346,0.6835,192100002.0
2006-02-06 16:01:00,0.68343,0.68346,0.68335,0.68346,222300005.0
2006-02-06 16:02:00,0.6835,0.68353,0.68346,0.6835,136799998.0
2006-02-06 16:03:00,0.68346,0.68356,0.68346,0.68352,199699998.0
2006-02-06 16:04:00,0.68361,0.68361,0.68353,0.68356,162100003.0
2006-02-06 16:05:00,0.68351,0.68359,0.68349,0.68352,194100000.0
2006-02-06 16:06:00,0.68352,0.68364,0.68352,0.68358,341399997.0
2006-02-06 16:07:00,0.68353,0.68357,0.68348,0.68351,199500000.0
2006-02-06 16:08:00,0.68351,0.68353,0.68347,0.68349,202699997.0
2006-02-06 16:09:00,0.68348,0.68354,0.68348,0.68353,183100000.0
2006-02-06 16:10:00,0.68347,0.68349,0.68341,0.68343,177599998.0
2006-02-06 16:11:00,0.68342,0.68343,0.68333,0.68337,389900001.0
2006-02-06 16:12:00,0.68338,0.68348,0.68337,0.68348,103000001.0
2006-02-06 16:13:00,0.68354,0.68359,0.68354,0.68357,83100001.0
2006-02-06 16:14:00,0.68357,0.6836,0.68352,0.68356,153999998.0
2006-02-06 16:15:00,0.68356,0.6836,0.6835,0.6835,252599998.0
2006-02-06 16:16:00,0.68346,0.6835,0.68343,0.68347,192499993.0
2006-02-06 16:17:00,0.68345,0.68355,0.68345,0.68354,196599999.0
2006-02-06 16:18:00,0.68355,0.68359,0.6835,0.68357,245900003.0
2006-02-06 16:19:00,0.68363,0.68368,0.68363,0.68368,118100003.0
2006-02-06 16:20:00,0.68365,0.68372,0.68365,0.6837,247900000.0
2006-02-06 16:21:00,0.6837,0.68374,0.68356,0.68356,123500000.0
2006-02-06 16:22:00,0.68367,0.68371,0.68365,0.68365,167400001.0
2006-02-06 16:23:00,0.68368,0.68368,0.68362,0.68368,136600003.0
2006-02-06 16:24:00,0.68372,0.68378,0.6836,0.68378,232900004.0
2006-02-06 16:25:00,0.68381,0.68382,0.68375,0.68382,269900000.0
2006-02-06 16:26:00,0.68376,0.68376,0.68355,0.68358,183500000.0
2006-02-06 16:27:00,0.68359,0.68363,0.68354,0.68354,125400004.0
2006-02-06 16:28:00,0.68358,0.6836,0.6835,0.68358,135000002.0
2006-02-06 16:29:00,0.68363,0.68366,0.68363,0.68366,175800001.0
2006-02-06 16:30:00,0.68361,0.68372,0.68359,0.6837,199099999.0
2006-02-06 16:31:00,0.68362,0.68369,0.68361,0.68369,100400000.0
2006-02-06 16:32:00,0.68371,0.68376,0.68366,0.68376,114999998.0
2006-02-06 16:33:00,0.68375,0.68375,0.68375,0.68375,59199998.0
2006-02-06 16:34:00,0.68372,0.68376,0.68367,0.68367,53100000.0
2006-02-06 16:35:00,0.68373,0.68376,0.68365,0.68369,90800001.0
2006-02-06 16:36:00,0.68369,0.6837,0.6836,0.6836,147499999.0
2006-02-06 16:37:00,0.68358,0.68365,0.68358,0.68359,102400001.0
2006-02-06 16:38:00,0.68359,0.68359,0.68352,0.68356,112800002.0
2006-02-06 16:39:00,0.68359,0.68364,0.68355,0.68361,146400001.0
2006-02-06 16:40:00,0.68359,0.68367,0.68358,0.68364,199800003.0
2006-02-06 16:41:00,0.68357,0.68368,0.68357,0.68358,224099998.0
2006-02-06 16:42:00,0.68356,0.68366,0.68356,0.6836,109300002.0
2006-02-06 16:43:00,0.68361,0.68368,0.6836,0.68362,125700001.0
2006-02-06 16:44:00,0.68358,0.68372,0.68358,0.68368,187999999.0
2006-02-06 16:45:00,0.68363,0.68367,0.68363,0.68367,50100000.0
2006-02-06 16:46:00,0.68372,0.68377,0.68358,0.68365,244300001.0
2006-02-06 16:47:00,0.68362,0.68362,0.6836,0.68361,55100000.0
2006-02-06 16:48:00,0.68365,0.68365,0.68359,0.68361,166399996.0
2006-02-06 16:49:00,0.68363,0.68372,0.68363,0.68367,246199995.0
2006-02-06 16:50:00,0.68369,0.68375,0.68363,0.68366,208200003.0
2006-02-06 16:51:00,0.68361,0.68369,0.68355,0.68363,203600001.0
2006-02-06 16:52:00,0.68371,0.68378,0.68361,0.68373,175000001.0
2006-02-06 16:53:00,0.68374,0.68376,0.6837,0.68376,186600003.0
2006-02-06 16:54:00,0.68372,0.68373,0.68369,0.68369,61400000.0
2006-02-06 16:55:00,0.68373,0.68378,0.68366,0.68378,141599999.0
2006-02-06 16:56:00,0.68376,0.68381,0.6837,0.68372,136600000.0
2006-02-06 16:57:00,0.68369,0.68383,0.68366,0.68382,132200001.0
2006-02-06 16:58:00,0.6838,0.68382,0.6837,0.68381,149700002.0
2006-02-06 16:59:00,0.68375,0.68375,0.68362,0.68368,95899999.0
2006-02-06 17:00:00,0.68368,0.68373,0.68358,0.68358,204999999.0
2006-02-06 17:01:00,0.68359,0.68368,0.68359,0.68365,158100005.0
2006-02-06 17:02:00,0.68367,0.6837,0.68361,0.68365,105899999.0
2006-02-06 17:03:00,0.68369,0.68383,0.68369,0.68376,157299999.0
2006-02-06 17:04:00,0.68385,0.68398,0.68385,0.68392,98100002.0
2006-02-06 17:05:00,0.68394,0.68419,0.68394,0.68415,177899999.0
2006-02-06 17:06:00,0.68404,0.68404,0.68395,0.68402,222699997.0
2006-02-06 17:07:00,0.68403,0.68408,0.68399,0.68402,307100000.0
2006-02-06 17:08:00,0.68401,0.68405,0.68399,0.68403,167499998.0
2006-02-06 17:09:00,0.68409,0.68412,0.68402,0.68405,272400000.0
2006-02-06 17:10:00,0.68405,0.68408,0.68397,0.68408,172699998.0
2006-02-06 17:11:00,0.68403,0.68405,0.684,0.68402,209000001.0
2006-02-06 17:12:00,0.68403,0.68408,0.68398,0.68398,217299998.0
2006-02-06 17:13:00,0.68403,0.68412,0.68398,0.68404,96900002.0
2006-02-06 17:14:00,0.68406,0.68414,0.68406,0.6841,202300002.0
2006-02-06 17:15:00,0.68409,0.68409,0.684,0.68403,129499999.0
2006-02-06 17:16:00,0.68406,0.6841,0.68399,0.6841,108699999.0
2006-02-06 17:17:00,0.68411,0.68411,0.68393,0.68393,194699998.0
2006-02-06 17:18:00,0.68402,0.68404,0.68395,0.68403,190700000.0
2006-02-06 17:19:00,0.68407,0.68408,0.68401,0.68403,177599998.0
2006-02-06 17:20:00,0.68414,0.68415,0.68401,0.68401,124600004.0
2006-02-06 17:21:00,0.68401,0.68401,0.68394,0.68395,166199999.0
2006-02-06 17:22:00,0.68394,0.68399,0.68394,0.68398,109199998.0
2006-02-06 17:23:00,0.68397,0.68406,0.68395,0.68395,226500002.0
2006-02-06 17:24:00,0.68399,0.68409,0.68395,0.68403,199600001.0
2006-02-06 17:25:00,0.68402,0.68409,0.68394,0.68409,147300004.0
2006-02-06 17:26:00,0.68405,0.68414,0.68404,0.6841,165900004.0
2006-02-06 17:27:00,0.68407,0.68414,0.68407,0.68408,268299995.0
2006-02-06 17:28:00,0.68412,0.68422,0.68412,0.68422,104400004.0
2006-02-06 17:29:00,0.68427,0.68427,0.68416,0.68423,241899995.0
2006-02-06 17:30:00,0.68426,0.68429,0.68423,0.68423,178800004.0
2006-02-06 17:31:00,0.68418,0.68433,0.68418,0.68428,243000005.0
2006-02-06 17:32:00,0.68429,0.68432,0.68426,0.68432,86399998.0
2006-02-06 17:33:00,0.68434,0.68434,0.68424,0.68425,158400006.0
2006-02-06 17:34:00,0.68422,0.68428,0.68419,0.68419,104800002.0
2006-02-06 17:35:00,0.68421,0.68422,0.68412,0.68415,211400002.0
2006-02-06 17:36:00,0.68411,0.68411,0.68406,0.68408,47500001.0
2006-02-06 17:37:00,0.68407,0.68409,0.68402,0.68402,113600002.0
2006-02-06 17:38:00,0.684,0.68407,0.684,0.68405,65200000.0
2006-02-06 17:39:00,0.68409,0.68419,0.68402,0.68418,177000001.0
2006-02-06 17:40:00,0.6841,0.6841,0.68397,0.684,110099996.0
2006-02-06 17:41:00,0.684,0.68404,0.68396,0.684,195699998.0
2006-02-06 17:42:00,0.68396,0.68398,0.68378,0.68378,123700003.0
2006-02-06 17:43:00,0.68384,0.68389,0.68384,0.68387,112100002.0
2006-02-06 17:44:00,0.68386,0.68389,0.68378,0.68381,92500002.0
2006-02-06 17:45:00,0.68376,0.68384,0.68371,0.68384,282200000.0
2006-02-06 17:46:00,0.68385,0.68397,0.68385,0.68396,134000001.0
2006-02-06 17:47:00,0.68392,0.68407,0.68392,0.68407,123299998.0
2006-02-06 17:48:00,0.68411,0.68411,0.68402,0.68404,59800000.0
2006-02-06 17:49:00,0.68409,0.68409,0.68407,0.68407,50199998.0
2006-02-06 17:50:00,0.68402,0.6841,0.68402,0.68407,114100001.0
2006-02-06 17:51:00,0.68409,0.68413,0.68409,0.68413,102899997.0
2006-02-06 17:52:00,0.68412,0.6842,0.68412,0.68415,118500000.0
2006-02-06 17:53:00,0.68417,0.68425,0.68415,0.68425,141199999.0
2006-02-06 17:54:00,0.68426,0.68426,0.68416,0.68423,102799997.0
2006-02-06 17:55:00,0.68418,0.68422,0.68413,0.68417,204199993.0
2006-02-06 17:56:00,0.68422,0.68422,0.68413,0.68417,111700000.0
2006-02-06 17:57:00,0.68413,0.68418,0.68413,0.68417,133199996.0
2006-02-06 17:58:00,0.68421,0.68422,0.68414,0.68414,213099997.0
2006-02-06 17:59:00,0.68417,0.68422,0.68416,0.68417,207999996.0
2006-02-06 18:00:00,0.68415,0.6842,0.68412,0.68417,159900000.0
2006-02-06 18:01:00,0.68417,0.68419,0.68402,0.68413,1292199994.0
2006-02-06 18:02:00,0.68411,0.68412,0.68401,0.68401,1315600004.0
2006-02-06 18:03:00,0.68409,0.6843,0.68409,0.68427,1442500011.0
2006-02-06 18:04:00,0.68428,0.68436,0.6842,0.68436,832200010.0
2006-02-06 18:05:00,0.68431,0.68439,0.68417,0.68428,1125400006.0
2006-02-06 18:06:00,0.6843,0.68438,0.68429,0.68436,1589999978.0
2006-02-06 18:07:00,0.6851,0.6851,0.685,0.685,941900006.0
2006-02-06 18:09:00,0.68468,0.68476,0.68464,0.68465,941900006.0
2006-02-06 18:10:00,0.68465,0.68473,0.68456,0.68456,1270199992.0
2006-02-06 18:11:00,0.68455,0.68463,0.68454,0.68463,1232600005.0
2006-02-06 18:12:00,0.6846,0.68463,0.68449,0.68455,837099999.0
2006-02-06 18:13:00,0.68455,0.68459,0.68449,0.68454,1135300001.0
2006-02-06 18:14:00,0.68455,0.68469,0.68454,0.6846,1499100001.0
2006-02-06 18:15:00,0.68464,0.6847,0.68459,0.68459,1985700000.0
2006-02-06 18:16:00,0.68464,0.68479,0.68464,0.68471,1359099992.0
2006-02-06 18:17:00,0.68466,0.68468,0.68458,0.68459,850000006.0
2006-02-06 18:18:00,0.68462,0.68479,0.68462,0.68471,813499996.0
2006-02-06 18:19:00,0.68472,0.68482,0.68465,0.68473,534500001.0
2006-02-06 18:20:00,0.68474,0.68475,0.68466,0.68473,528300001.0
2006-02-06 18:21:00,0.6847,0.68475,0.68466,0.68467,937699991.0
2006-02-06 18:22:00,0.68467,0.68467,0.68457,0.6846,1065599988.0
2006-02-06 18:23:00,0.68457,0.68467,0.68457,0.68461,1390600003.0
2006-02-06 18:24:00,0.68459,0.68471,0.68457,0.6847,881600004.0
2006-02-06 18:25:00,0.68474,0.68483,0.68473,0.68477,836199999.0
2006-02-06 18:26:00,0.68477,0.68477,0.68466,0.68468,967299999.0
2006-02-06 18:27:00,0.68467,0.68476,0.6846,0.6846,752299997.0
2006-02-06 18:28:00,0.68459,0.68468,0.68459,0.68464,517900007.0
2006-02-06 18:29:00,0.68461,0.68468,0.6846,0.68468,890400008.0
2006-02-06 18:30:00,0.6847,0.68478,0.68465,0.68476,591899998.0
2006-02-06 18:31:00,0.68475,0.68482,0.68473,0.68474,380599999.0
2006-02-06 18:32:00,0.68474,0.68474,0.68463,0.68465,675800003.0
2006-02-06 18:33:00,0.68469,0.68482,0.68468,0.68482,829100003.0
2006-02-06 18:34:00,0.68483,0.68484,0.6847,0.68478,918199997.0
2006-02-06 18:35:00,0.6848,0.68483,0.68476,0.68478,443100000.0
2006-02-06 18:36:00,0.68473,0.68488,0.68472,0.68488,203699996.0
2006-02-06 18:37:00,0.6849,0.685,0.68489,0.68497,378399997.0
2006-02-06 18:38:00,0.68492,0.685,0.68488,0.68488,325099999.0
2006-02-06 18:39:00,0.68492,0.68498,0.68492,0.68493,457699997.0
2006-02-06 18:40:00,0.68493,0.68493,0.68474,0.68474,332399999.0
2006-02-06 18:41:00,0.68472,0.68483,0.6847,0.68483,760299997.0
2006-02-06 18:42:00,0.68481,0.68498,0.68481,0.68498,537799996.0
2006-02-06 18:43:00,0.68497,0.68508,0.68497,0.68499,371599998.0
2006-02-06 18:44:00,0.68498,0.68504,0.6849,0.68495,391800001.0
2006-02-06 18:45:00,0.68493,0.68498,0.68485,0.68488,341400003.0
2006-02-06 18:46:00,0.68495,0.68495,0.68487,0.68487,184600000.0
2006-02-06 18:47:00,0.68487,0.68489,0.68482,0.68489,147800000.0
2006-02-06 18:48:00,0.68484,0.68484,0.68475,0.68484,360700003.0
2006-02-06 18:49:00,0.68489,0.6851,0.68489,0.6851,169700004.0
2006-02-06 18:50:00,0.68511,0.68529,0.68508,0.68529,145400003.0
2006-02-06 18:51:00,0.68529,0.68533,0.68519,0.68533,218599995.0
2006-02-06 18:52:00,0.68537,0.68545,0.6853,0.68531,505699998.0
2006-02-06 18:53:00,0.6853,0.6854,0.68518,0.68518,707900012.0
2006-02-06 18:54:00,0.68524,0.6853,0.6851,0.68518,214200001.0
2006-02-06 18:55:00,0.68509,0.68522,0.68509,0.6852,611700002.0
2006-02-06 18:56:00,0.68522,0.6853,0.68519,0.68519,408499998.0
2006-02-06 18:57:00,0.68522,0.68531,0.6852,0.68531,379400006.0
2006-02-06 18:58:00,0.68526,0.68538,0.68526,0.68527,1053199998.0
2006-02-06 18:59:00,0.68527,0.68542,0.68527,0.68536,725699999.0
2006-02-06 19:00:00,0.68532,0.68542,0.68519,0.68535,506899998.0
2006-02-06 19:01:00,0.68538,0.68544,0.68528,0.68528,100799999.0
2006-02-06 19:02:00,0.68529,0.68529,0.68518,0.68521,465400005.0
2006-02-06 19:03:00,0.68514,0.68515,0.685,0.685,681100003.0
2006-02-06 19:04:00,0.685,0.68516,0.68493,0.68514,373900005.0
2006-02-06 19:05:00,0.68512,0.68517,0.6851,0.68513,369100003.0
2006-02-06 19:06:00,0.68508,0.68513,0.68507,0.68507,755500006.0
2006-02-06 19:07:00,0.68511,0.68514,0.68502,0.68506,399999999.0
2006-02-06 19:08:00,0.68511,0.68511,0.68494,0.68495,973900000.0
2006-02-06 19:09:00,0.68495,0.6851,0.68495,0.6851,544700003.0
2006-02-06 19:10:00,0.68511,0.68514,0.68498,0.68509,354300003.0
2006-02-06 19:11:00,0.68505,0.68516,0.685,0.68511,135200000.0
2006-02-06 19:12:00,0.68506,0.68512,0.68502,0.68502,282500002.0
2006-02-06 19:13:00,0.685,0.68512,0.68495,0.68506,409699993.0
2006-02-06 19:14:00,0.68509,0.68518,0.68503,0.68508,219800001.0
2006-02-06 19:15:00,0.68508,0.68512,0.68501,0.68501,491599999.0
2006-02-06 19:16:00,0.68497,0.68507,0.68497,0.68504,142499999.0
2006-02-06 19:17:00,0.68507,0.68518,0.68507,0.68514,363500003.0
2006-02-06 19:18:00,0.68512,0.6852,0.685,0.6852,257999995.0
2006-02-06 19:19:00,0.68519,0.68525,0.68507,0.68518,695199998.0
2006-02-06 19:20:00,0.68516,0.68519,0.68512,0.68517,358299997.0
2006-02-06 19:21:00,0.68517,0.68519,0.68504,0.68508,262000002.0
2006-02-06 19:22:00,0.6851,0.68516,0.68507,0.6851,296500001.0
2006-02-06 19:23:00,0.68505,0.68514,0.68495,0.68505,354899998.0
2006-02-06 19:24:00,0.68513,0.68513,0.68505,0.6851,103899998.0
2006-02-06 19:25:00,0.685,0.68504,0.68493,0.68502,144100001.0
2006-02-06 19:26:00,0.68503,0.68505,0.68497,0.68497,496300000.0
2006-02-06 19:27:00,0.68498,0.68507,0.68495,0.685,689600000.0
2006-02-06 19:28:00,0.68497,0.68503,0.68495,0.68503,422000004.0
2006-02-06 19:29:00,0.68497,0.68502,0.6849,0.68495,364599999.0
2006-02-06 19:30:00,0.68496,0.68503,0.68491,0.685,520900008.0
2006-02-06 19:31:00,0.68499,0.68503,0.68489,0.685,786299996.0
2006-02-06 19:32:00,0.68502,0.68502,0.68494,0.68502,436900000.0
2006-02-06 19:33:00,0.68495,0.68495,0.68484,0.68493,300300002.0
2006-02-06 19:34:00,0.68491,0.68494,0.68486,0.68494,515900006.0
2006-02-06 19:35:00,0.68494,0.68494,0.68487,0.68487,419899995.0
2006-02-06 19:36:00,0.68492,0.68502,0.68492,0.685,544699999.0
2006-02-06 19:37:00,0.685,0.68504,0.68498,0.685,454000003.0
2006-02-06 19:38:00,0.68499,0.68508,0.68499,0.68499,233599995.0
2006-02-06 19:39:00,0.68495,0.68508,0.68495,0.68508,693799998.0
2006-02-06 19:40:00,0.68507,0.68519,0.68507,0.68511,586199994.0
2006-02-06 19:41:00,0.68514,0.68521,0.68511,0.68521,533700004.0
2006-02-06 19:42:00,0.68521,0.68524,0.68509,0.68517,319300002.0
2006-02-06 19:43:00,0.68513,0.6852,0.6851,0.68517,200400000.0
2006-02-06 19:44:00,0.6851,0.68512,0.68503,0.68504,391100002.0
2006-02-06 19:45:00,0.68503,0.68503,0.68494,0.68494,321100001.0
2006-02-06 19:46:00,0.68498,0.68502,0.68498,0.68501,181800001.0
2006-02-06 19:47:00,0.68502,0.68503,0.685,0.68503,108400005.0
2006-02-06 19:48:00,0.68503,0.68505,0.68503,0.68505,81100001.0
2006-02-06 19:49:00,0.68502,0.68511,0.685,0.68509,258400002.0
2006-02-06 19:50:00,0.68508,0.68511,0.68499,0.68499,366100000.0
2006-02-06 19:51:00,0.68503,0.68509,0.68503,0.68503,400099994.0
2006-02-06 19:52:00,0.685,0.6851,0.685,0.68505,203800001.0
2006-02-06 19:53:00,0.68507,0.68514,0.68507,0.68514,138900000.0
2006-02-06 19:54:00,0.68515,0.68515,0.6851,0.68515,150999997.0
2006-02-06 19:55:00,0.68516,0.68521,0.68509,0.68521,165200000.0
2006-02-06 19:56:00,0.68522,0.68531,0.68516,0.68522,219699997.0
2006-02-06 19:57:00,0.68522,0.68529,0.6852,0.68523,687499998.0
2006-02-06 19:58:00,0.68521,0.68522,0.68517,0.68517,251099999.0
2006-02-06 19:59:00,0.68518,0.68527,0.68518,0.68522,593399999.0
2006-02-06 20:00:00,0.68526,0.68526,0.68517,0.68525,167799999.0
2006-02-06 20:01:00,0.68526,0.68529,0.68521,0.68527,188000000.0
2006-02-06 20:02:00,0.68528,0.68531,0.68523,0.68523,201899999.0
2006-02-06 20:03:00,0.68534,0.68534,0.68526,0.6853,207599997.0
2006-02-06 20:04:00,0.68528,0.68531,0.68525,0.68526,165299998.0
2006-02-06 20:05:00,0.68524,0.68524,0.6852,0.6852,119199998.0
2006-02-06 20:06:00,0.68518,0.68523,0.68518,0.68522,122500001.0
2006-02-06 20:07:00,0.68518,0.68523,0.68517,0.68523,133499999.0
2006-02-06 20:08:00,0.68525,0.68527,0.68521,0.68525,705999998.0
2006-02-06 20:09:00,0.68524,0.68529,0.68523,0.68523,230000000.0
2006-02-06 20:10:00,0.68518,0.6852,0.68513,0.68515,146199997.0
2006-02-06 20:11:00,0.68513,0.68519,0.68512,0.68515,344600000.0
2006-02-06 20:12:00,0.68515,0.68522,0.68507,0.68507,907800004.0
2006-02-06 20:13:00,0.68503,0.68503,0.68494,0.68498,347800000.0
2006-02-06 20:14:00,0.68502,0.68505,0.68498,0.68498,325999996.0
2006-02-06 20:15:00,0.68501,0.68506,0.68499,0.68502,804200008.0
2006-02-06 20:16:00,0.68501,0.68502,0.68498,0.68499,427699995.0
2006-02-06 20:17:00,0.68503,0.68503,0.68493,0.685,254900002.0
2006-02-06 20:18:00,0.685,0.685,0.68497,0.68497,278400002.0
2006-02-06 20:19:00,0.68498,0.685,0.68495,0.68495,556699995.0
2006-02-06 20:20:00,0.68498,0.68501,0.68493,0.68501,465900000.0
2006-02-06 20:21:00,0.68504,0.68508,0.68504,0.68506,85399998.0
2006-02-06 20:22:00,0.68503,0.68503,0.68498,0.68501,140000002.0
2006-02-06 20:23:00,0.68502,0.68508,0.68502,0.68505,514699999.0
2006-02-06 20:24:00,0.68499,0.68503,0.68497,0.68497,309800003.0
2006-02-06 20:25:00,0.68495,0.68502,0.68495,0.68501,485999993.0
2006-02-06 20:26:00,0.685,0.685,0.68485,0.6849,933000003.0
2006-02-06 20:27:00,0.68488,0.68492,0.68485,0.6849,362400002.0
2006-02-06 20:28:00,0.68487,0.68488,0.68477,0.68478,627899991.0
2006-02-06 20:29:00,0.68478,0.68479,0.6847,0.68476,475900002.0
2006-02-06 20:30:00,0.68478,0.68482,0.68473,0.68477,1601200001.0
2006-02-06 20:31:00,0.68475,0.68478,0.68467,0.6847,921099997.0
2006-02-06 20:32:00,0.68471,0.68476,0.68467,0.68475,1558099992.0
2006-02-06 20:33:00,0.68475,0.68481,0.6847,0.6847,282999999.0
2006-02-06 20:34:00,0.68467,0.68476,0.68467,0.68467,503900001.0
2006-02-06 20:35:00,0.68471,0.68477,0.6847,0.68471,295499994.0
2006-02-06 20:36:00,0.6847,0.6847,0.68465,0.68467,248800004.0
2006-02-06 20:37:00,0.68467,0.68476,0.68466,0.68475,693399999.0
2006-02-06 20:38:00,0.68476,0.68489,0.68475,0.68475,776699998.0
2006-02-06 20:39:00,0.68475,0.6848,0.68469,0.68475,468499993.0
2006-02-06 20:40:00,0.68473,0.68476,0.68468,0.68468,346099997.0
2006-02-06 20:41:00,0.68467,0.6847,0.6846,0.68464,413099999.0
2006-02-06 20:42:00,0.68469,0.68473,0.68469,0.6847,182900004.0
2006-02-06 20:43:00,0.68471,0.68475,0.68466,0.68468,472900006.0
2006-02-06 20:44:00,0.68474,0.68474,0.68466,0.68467,909799996.0
2006-02-06 20:45:00,0.68472,0.68472,0.68462,0.68462,471599992.0
2006-02-06 20:46:00,0.6846,0.6846,0.68446,0.68453,232299999.0
2006-02-06 20:47:00,0.68453,0.68457,0.68446,0.6845,585000003.0
2006-02-06 20:48:00,0.68448,0.68453,0.68442,0.68442,780199999.0
2006-02-06 20:49:00,0.68443,0.68448,0.68443,0.68447,369199999.0
2006-02-06 20:50:00,0.68443,0.68443,0.68431,0.68434,1298099999.0
2006-02-06 20:51:00,0.68434,0.68442,0.68433,0.68437,433399998.0
2006-02-06 20:52:00,0.6844,0.68441,0.68432,0.68437,656199998.0
2006-02-06 20:53:00,0.68443,0.68451,0.68441,0.68451,817900003.0
2006-02-06 20:54:00,0.68455,0.68459,0.68449,0.68459,694200003.0
2006-02-06 20:55:00,0.68461,0.68463,0.68454,0.68461,501300002.0
2006-02-06 20:56:00,0.68462,0.68466,0.68453,0.6846,1236500005.0
2006-02-06 20:57:00,0.68457,0.68463,0.68457,0.6846,1230200001.0
2006-02-06 20:58:00,0.6846,0.68467,0.6846,0.68465,659200003.0
2006-02-06 20:59:00,0.68465,0.68472,0.68463,0.68465,1643500009.0
2006-02-06 21:00:00,0.68471,0.68477,0.68469,0.68475,1440900001.0
2006-02-06 21:01:00,0.68475,0.68481,0.68471,0.6848,1287500000.0
2006-02-06 21:02:00,0.68476,0.68476,0.6846,0.68471,539499997.0
2006-02-06 21:03:00,0.68472,0.68476,0.68468,0.68472,686799991.0
2006-02-06 21:04:00,0.68471,0.68471,0.68461,0.6847,249500003.0
2006-02-06 21:05:00,0.6847,0.68475,0.68468,0.68473,782500007.0
2006-02-06 21:06:00,0.68474,0.68478,0.68471,0.68475,488199998.0
2006-02-06 21:07:00,0.68475,0.68476,0.68471,0.68472,150400005.0
2006-02-06 21:08:00,0.68472,0.68477,0.68472,0.68477,165299999.0
2006-02-06 21:09:00,0.6848,0.68485,0.68475,0.6848,351700002.0
2006-02-06 21:10:00,0.68481,0.68488,0.68478,0.68488,190299996.0
2006-02-06 21:11:00,0.6849,0.6849,0.68482,0.68485,237900001.0
2006-02-06 21:12:00,0.68481,0.68485,0.68481,0.68485,56600001.0
2006-02-06 21:13:00,0.68485,0.68486,0.68479,0.68482,390400001.0
2006-02-06 21:14:00,0.68485,0.68492,0.68482,0.68483,642400007.0
2006-02-06 21:15:00,0.68483,0.68485,0.68477,0.68485,375300001.0
2006-02-06 21:16:00,0.68481,0.68483,0.68473,0.68483,349799995.0
2006-02-06 21:17:00,0.68481,0.68484,0.68473,0.68481,299299995.0
2006-02-06 21:18:00,0.6848,0.68481,0.68473,0.68475,105200000.0
2006-02-06 21:19:00,0.68474,0.68478,0.68471,0.68471,636899994.0
2006-02-06 21:20:00,0.68475,0.68477,0.68468,0.68475,1164899990.0
2006-02-06 21:21:00,0.6848,0.6848,0.68475,0.68479,372700000.0
2006-02-06 21:22:00,0.68485,0.68493,0.68483,0.6849,707400000.0
2006-02-06 21:23:00,0.68483,0.68483,0.68479,0.68479,78100003.0
2006-02-06 21:24:00,0.6848,0.68481,0.68473,0.68475,181999998.0
2006-02-06 21:25:00,0.68477,0.68484,0.68471,0.68477,213400003.0
2006-02-06 21:26:00,0.68481,0.68483,0.68477,0.68477,80600000.0
2006-02-06 21:27:00,0.6848,0.68482,0.68475,0.6848,142000003.0
2006-02-06 21:28:00,0.68478,0.68478,0.68467,0.68469,333400001.0
2006-02-06 21:29:00,0.68467,0.68467,0.68462,0.68462,114199998.0
2006-02-06 21:30:00,0.68464,0.68464,0.68459,0.68463,150899998.0
2006-02-06 21:31:00,0.68466,0.6847,0.68466,0.68468,176199999.0
2006-02-06 21:32:00,0.68468,0.68473,0.68467,0.6847,626500008.0
2006-02-06 21:33:00,0.6847,0.68476,0.6847,0.68473,577999993.0
2006-02-06 21:34:00,0.68475,0.6848,0.68469,0.68469,582899995.0
2006-02-06 21:35:00,0.68469,0.68469,0.68461,0.68467,174700000.0
2006-02-06 21:36:00,0.68466,0.68466,0.6846,0.6846,62200000.0
2006-02-06 21:37:00,0.68465,0.68465,0.68459,0.6846,374700001.0
2006-02-06 21:38:00,0.68458,0.68463,0.68457,0.68463,90000002.0
2006-02-06 21:39:00,0.68461,0.68468,0.68461,0.68464,164000002.0
2006-02-06 21:40:00,0.68459,0.68475,0.68459,0.68467,132899997.0
2006-02-06 21:41:00,0.68468,0.68473,0.68468,0.68473,113199998.0
2006-02-06 21:42:00,0.68471,0.68472,0.68465,0.68468,184500004.0
2006-02-06 21:43:00,0.68469,0.68477,0.68468,0.68472,399099993.0
2006-02-06 21:44:00,0.68475,0.68483,0.68475,0.68483,526499995.0
2006-02-06 21:45:00,0.68489,0.68493,0.68475,0.68475,94599999.0
2006-02-06 21:46:00,0.68481,0.68486,0.68474,0.68477,354999995.0
2006-02-06 21:47:00,0.68475,0.68478,0.68473,0.68478,278600000.0
2006-02-06 21:48:00,0.68479,0.68479,0.68472,0.68473,76300000.0
2006-02-06 21:49:00,0.68468,0.68472,0.68464,0.68465,193099996.0
2006-02-06 21:50:00,0.68464,0.68468,0.68459,0.68462,126200000.0
2006-02-06 21:51:00,0.68461,0.68465,0.68458,0.68458,248000000.0
2006-02-06 21:52:00,0.68455,0.68462,0.68455,0.68455,179099995.0
2006-02-06 21:53:00,0.6846,0.6846,0.68457,0.68457,136400000.0
2006-02-06 21:54:00,0.68459,0.68465,0.68458,0.68458,431600000.0
2006-02-06 21:55:00,0.68457,0.6846,0.68455,0.68455,128600001.0
2006-02-06 21:56:00,0.68459,0.68466,0.68459,0.6846,263600000.0
2006-02-06 21:57:00,0.68463,0.68468,0.68459,0.68466,343699996.0
2006-02-06 21:58:00,0.68469,0.68473,0.68465,0.68465,122799999.0
2006-02-06 21:59:00,0.68458,0.68462,0.68448,0.68462,458499999.0
2006-02-06 22:00:00,0.6846,0.6846,0.68455,0.68458,205599999.0
2006-02-06 22:01:00,0.6846,0.68463,0.68455,0.6846,297400003.0
2006-02-06 22:02:00,0.6846,0.68465,0.68455,0.68455,451699995.0
2006-02-06 22:03:00,0.68455,0.68461,0.68455,0.68458,464399999.0
2006-02-06 22:04:00,0.68456,0.68456,0.68447,0.68456,332699999.0
2006-02-06 22:05:00,0.68454,0.6846,0.68449,0.68449,104000001.0
2006-02-06 22:06:00,0.68451,0.68454,0.68448,0.68448,164000001.0
2006-02-06 22:07:00,0.68445,0.68453,0.68445,0.68453,135200002.0
2006-02-06 22:08:00,0.68454,0.6846,0.68453,0.68454,391099995.0
2006-02-06 22:09:00,0.68457,0.6846,0.68457,0.6846,109800002.0
2006-02-06 22:10:00,0.68457,0.6846,0.68454,0.68454,145100003.0
2006-02-06 22:11:00,0.68456,0.68456,0.6844,0.6844,75899998.0
2006-02-06 22:12:00,0.68438,0.68443,0.68436,0.68437,562499997.0
2006-02-06 22:13:00,0.68436,0.6844,0.68435,0.6844,69300000.0
2006-02-06 22:14:00,0.68442,0.68442,0.6844,0.68441,81699998.0
2006-02-06 22:15:00,0.68441,0.68447,0.68439,0.68442,538200002.0
2006-02-06 22:16:00,0.6844,0.6844,0.6843,0.68433,589299999.0
2006-02-06 22:17:00,0.68438,0.68442,0.68438,0.68442,37500000.0
2006-02-06 22:18:00,0.68445,0.68445,0.68445,0.68445,88600003.0
2006-02-06 22:19:00,0.68443,0.68443,0.68432,0.68432,186200003.0
2006-02-06 22:20:00,0.68433,0.68433,0.6843,0.68433,138900005.0
2006-02-06 22:21:00,0.68434,0.68441,0.68433,0.68436,475199995.0
2006-02-06 22:22:00,0.68435,0.68438,0.68422,0.68422,360400001.0
2006-02-06 22:23:00,0.68418,0.6843,0.68415,0.68415,462799999.0
2006-02-06 22:24:00,0.68415,0.68422,0.68415,0.68418,318899995.0
2006-02-06 22:25:00,0.68415,0.68427,0.68415,0.68427,259999998.0
2006-02-06 22:26:00,0.68427,0.68432,0.68427,0.68427,241100000.0
2006-02-06 22:27:00,0.68428,0.68431,0.68428,0.68428,173999999.0
2006-02-06 22:28:00,0.68428,0.68432,0.68424,0.68428,166000001.0
2006-02-06 22:29:00,0.68434,0.68434,0.6842,0.6842,170100003.0
2006-02-06 22:30:00,0.68424,0.6843,0.68424,0.68427,57599998.0
2006-02-06 22:31:00,0.68425,0.68425,0.68419,0.68423,90399999.0
2006-02-06 22:32:00,0.68427,0.68427,0.68423,0.68425,159199999.0
2006-02-06 22:33:00,0.68427,0.68433,0.68427,0.68433,218799996.0
2006-02-06 22:34:00,0.68432,0.68432,0.68425,0.68425,361500004.0
2006-02-06 22:35:00,0.68429,0.68429,0.68422,0.68425,263899999.0
2006-02-06 22:36:00,0.68427,0.6843,0.68417,0.68417,142900000.0
2006-02-06 22:37:00,0.6842,0.68424,0.68415,0.68415,492099994.0
2006-02-06 22:38:00,0.6842,0.68432,0.6842,0.68427,85399999.0
2006-02-06 22:39:00,0.68428,0.68431,0.68427,0.68431,280099999.0
2006-02-06 22:40:00,0.6843,0.68431,0.68426,0.68426,385199994.0
2006-02-06 22:41:00,0.68425,0.68434,0.68425,0.68434,165200002.0
2006-02-06 22:42:00,0.68427,0.68434,0.68425,0.68425,311300000.0
2006-02-06 22:43:00,0.68427,0.68434,0.68427,0.68427,103700000.0
2006-02-06 22:44:00,0.68431,0.68434,0.68429,0.68434,168500002.0
2006-02-06 22:45:00,0.68437,0.68437,0.68428,0.68434,153300000.0
2006-02-06 22:46:00,0.68436,0.68442,0.68436,0.68439,52699998.0
2006-02-06 22:47:00,0.68441,0.68441,0.68434,0.68434,166299996.0
2006-02-06 22:48:00,0.68435,0.68443,0.68433,0.68433,388700006.0
2006-02-06 22:49:00,0.68443,0.68443,0.68435,0.68435,116700000.0
2006-02-06 22:50:00,0.68439,0.6844,0.68436,0.6844,88300000.0
2006-02-06 22:51:00,0.68438,0.68438,0.68434,0.68434,115000001.0
2006-02-06 22:52:00,0.68432,0.68438,0.6843,0.68435,128500000.0
2006-02-06 22:53:00,0.68437,0.68446,0.68437,0.68439,72500001.0
2006-02-06 22:54:00,0.68438,0.68446,0.68438,0.68443,135400001.0
2006-02-06 22:55:00,0.68443,0.68445,0.68443,0.68445,82099999.0
2006-02-06 22:56:00,0.68444,0.68444,0.68436,0.68438,66300000.0
2006-02-06 22:57:00,0.68435,0.68441,0.68434,0.68441,181500000.0
2006-02-06 22:58:00,0.68441,0.68443,0.68431,0.68435,375899997.0
2006-02-06 22:59:00,0.68436,0.68439,0.68424,0.68424,326399999.0
2006-02-06 23:00:00,0.68406,0.68441,0.68406,0.68436,137899998.0
2006-02-06 23:01:00,0.68442,0.68442,0.68436,0.68436,219499994.0
2006-02-06 23:02:00,0.68436,0.68445,0.68436,0.68442,111499999.0
2006-02-06 23:03:00,0.68443,0.68443,0.68431,0.68432,166499994.0
2006-02-06 23:04:00,0.68433,0.68438,0.68433,0.68438,35900000.0
2006-02-06 23:05:00,0.68443,0.68446,0.68443,0.68446,55099999.0
2006-02-06 23:06:00,0.68447,0.68454,0.68446,0.6845,312199993.0
2006-02-06 23:07:00,0.68445,0.68447,0.68445,0.68447,26300000.0
2006-02-06 23:08:00,0.68441,0.68455,0.68441,0.68446,114199999.0
2006-02-06 23:09:00,0.68449,0.68453,0.68445,0.6845,175599998.0
2006-02-06 23:10:00,0.68443,0.68453,0.68443,0.68453,94900000.0
2006-02-06 23:11:00,0.68457,0.68457,0.68448,0.68452,275299993.0
2006-02-06 23:12:00,0.68453,0.68458,0.68452,0.68458,81299999.0
2006-02-06 23:13:00,0.68452,0.68458,0.68452,0.68458,154900000.0
2006-02-06 23:14:00,0.68457,0.6846,0.68449,0.68449,88800002.0
2006-02-06 23:15:00,0.68449,0.68455,0.68449,0.68454,113100001.0
2006-02-06 23:16:00,0.68451,0.68451,0.68447,0.68447,78399998.0
2006-02-06 23:17:00,0.68451,0.68454,0.68445,0.6845,112599999.0
2006-02-06 23:18:00,0.68443,0.68443,0.6844,0.6844,38199999.0
2006-02-06 23:19:00,0.68448,0.68448,0.68439,0.68443,128499997.0
2006-02-06 23:20:00,0.68443,0.68449,0.68443,0.68449,64400002.0
2006-02-06 23:21:00,0.68447,0.6845,0.68446,0.68448,70400000.0
2006-02-06 23:22:00,0.68446,0.68454,0.68446,0.68454,106599999.0
2006-02-06 23:23:00,0.6845,0.68451,0.68438,0.68443,262200003.0
2006-02-06 23:24:00,0.68445,0.68445,0.68434,0.68434,55000000.0
2006-02-06 23:25:00,0.68432,0.68438,0.68432,0.68438,65299999.0
2006-02-06 23:26:00,0.68432,0.68432,0.68421,0.68425,139400000.0
2006-02-06 23:27:00,0.68421,0.68422,0.68421,0.68422,145999999.0
2006-02-06 23:28:00,0.68428,0.68428,0.68425,0.68425,1800000.0
2006-02-06 23:29:00,0.68426,0.68439,0.68426,0.68433,73599997.0
2006-02-06 23:30:00,0.68438,0.68441,0.68435,0.68438,214200002.0
2006-02-06 23:31:00,0.68438,0.68438,0.68429,0.68438,171200001.0
2006-02-06 23:32:00,0.68443,0.68445,0.68441,0.68445,108500001.0
2006-02-06 23:33:00,0.6845,0.68452,0.68448,0.68451,156099999.0
2006-02-06 23:34:00,0.68448,0.68448,0.68441,0.68443,103800000.0
2006-02-06 23:35:00,0.68445,0.68446,0.68436,0.68443,241799998.0
2006-02-06 23:36:00,0.68444,0.68449,0.68441,0.68441,203799993.0
2006-02-06 23:37:00,0.68443,0.68443,0.68438,0.68441,127000005.0
2006-02-06 23:38:00,0.68435,0.68445,0.68435,0.68444,150699998.0
2006-02-06 23:39:00,0.6845,0.68453,0.68447,0.6845,98400001.0
2006-02-06 23:40:00,0.6845,0.6845,0.68448,0.68448,9000000.0
2006-02-06 23:41:00,0.68445,0.6845,0.68445,0.68445,158399997.0
2006-02-06 23:42:00,0.68448,0.68448,0.68444,0.68444,43000000.0
2006-02-06 23:43:00,0.68447,0.68447,0.68443,0.68443,214100002.0
2006-02-06 23:44:00,0.68445,0.6845,0.68445,0.6845,92600001.0
2006-02-06 23:45:00,0.68452,0.68453,0.68452,0.68452,51800002.0
2006-02-06 23:46:00,0.6845,0.68453,0.68447,0.68447,144100002.0
2006-02-06 23:47:00,0.68438,0.68448,0.68438,0.68443,128599997.0
2006-02-06 23:48:00,0.68445,0.68449,0.68445,0.68447,51800000.0
2006-02-06 23:49:00,0.68445,0.68448,0.68445,0.68448,30300000.0
2006-02-06 23:50:00,0.68445,0.68445,0.68445,0.68445,700000.0
2006-02-06 23:51:00,0.68445,0.6845,0.68445,0.6845,70899999.0
2006-02-06 23:52:00,0.68444,0.68449,0.68444,0.68449,125400001.0
2006-02-06 23:53:00,0.68447,0.68451,0.68443,0.68443,232700002.0
2006-02-06 23:54:00,0.68449,0.68451,0.68445,0.68445,79399999.0
2006-02-06 23:55:00,0.68451,0.68453,0.68448,0.6845,115300004.0
2006-02-06 23:56:00,0.6845,0.68463,0.6845,0.68457,281000000.0
2006-02-06 23:57:00,0.68459,0.68465,0.68456,0.68457,139799998.0
2006-02-06 23:58:00,0.68458,0.68458,0.68427,0.68427,32100000.0
2006-02-06 23:59:00,0.68452,0.68455,0.68452,0.68455,82100000.0
2006-02-07 00:00:00,0.68452,0.68457,0.6845,0.6845,170000001.0
2006-02-07 00:01:00,0.68431,0.68443,0.68417,0.68428,184500004.0
2006-02-07 00:02:00,0.6843,0.68436,0.68389,0.68411,224800000.0
2006-02-07 00:03:00,0.6842,0.68427,0.68403,0.68414,182799999.0
2006-02-07 00:04:00,0.68415,0.68434,0.68406,0.68434,155000001.0
2006-02-07 00:05:00,0.68419,0.6843,0.68403,0.68407,269300000.0
2006-02-07 00:06:00,0.68423,0.68441,0.68412,0.68421,208100001.0
2006-02-07 00:07:00,0.68422,0.68435,0.68414,0.68417,191600005.0
2006-02-07 00:08:00,0.68423,0.68439,0.68412,0.68419,286399994.0
2006-02-07 00:09:00,0.68418,0.68441,0.68407,0.68441,113900000.0
2006-02-07 00:10:00,0.68425,0.68432,0.68411,0.68422,125399996.0
2006-02-07 00:11:00,0.68422,0.6843,0.68406,0.68406,124800000.0
2006-02-07 00:12:00,0.68417,0.68422,0.68394,0.68409,154199996.0
2006-02-07 00:13:00,0.68417,0.68425,0.684,0.68405,203999999.0
2006-02-07 00:14:00,0.68407,0.68408,0.68371,0.68371,114300001.0
2006-02-07 00:15:00,0.68415,0.68438,0.68415,0.68427,197000000.0
2006-02-07 00:16:00,0.68428,0.68431,0.6841,0.68427,143700002.0
2006-02-07 00:17:00,0.6844,0.68442,0.68407,0.68418,103800000.0
2006-02-07 00:18:00,0.68405,0.68417,0.68399,0.68411,176800006.0
2006-02-07 00:19:00,0.684,0.68405,0.68393,0.684,118299999.0
2006-02-07 00:20:00,0.68407,0.68408,0.68368,0.68391,161200002.0
2006-02-07 00:21:00,0.68392,0.68415,0.68387,0.68415,156100002.0
2006-02-07 00:22:00,0.68448,0.68448,0.68434,0.68438,74300001.0
2006-02-07 00:23:00,0.68432,0.68436,0.68432,0.68436,32599999.0
2006-02-07 00:24:00,0.6844,0.6844,0.68435,0.68437,149200004.0
2006-02-07 00:25:00,0.68437,0.68443,0.68433,0.68443,259599997.0
2006-02-07 00:26:00,0.68447,0.68451,0.68447,0.68451,61799999.0
2006-02-07 00:27:00,0.68453,0.68453,0.68444,0.68452,77900002.0
2006-02-07 00:28:00,0.68453,0.68453,0.68448,0.68448,129200000.0
2006-02-07 00:29:00,0.6845,0.6845,0.68443,0.68443,68500000.0
2006-02-07 00:30:00,0.68448,0.68448,0.68442,0.68447,102000002.0
2006-02-07 00:31:00,0.68451,0.68457,0.68451,0.68457,40599998.0
2006-02-07 00:32:00,0.68463,0.68471,0.68463,0.68469,66699999.0
2006-02-07 00:33:00,0.68458,0.68477,0.68458,0.68477,90100001.0
2006-02-07 00:34:00,0.68475,0.68481,0.68467,0.68467,131600001.0
2006-02-07 00:35:00,0.68462,0.68472,0.68462,0.68472,170099999.0
2006-02-07 00:36:00,0.68466,0.68473,0.68464,0.6847,134400000.0
2006-02-07 00:37:00,0.68465,0.68485,0.68465,0.68482,147600003.0
2006-02-07 00:38:00,0.68482,0.68482,0.68471,0.68482,214900003.0
2006-02-07 00:39:00,0.68477,0.68482,0.68472,0.68482,111999996.0
2006-02-07 00:40:00,0.68483,0.68483,0.68472,0.68472,110199997.0
2006-02-07 00:41:00,0.68475,0.68478,0.68471,0.68471,229199996.0
2006-02-07 00:42:00,0.68463,0.68463,0.68456,0.68456,22300000.0
2006-02-07 00:43:00,0.68454,0.68466,0.68454,0.68466,47899998.0
2006-02-07 00:44:00,0.68473,0.68473,0.68457,0.68461,165600001.0
2006-02-07 00:45:00,0.68462,0.68467,0.68458,0.68467,193899997.0
2006-02-07 00:46:00,0.68473,0.68481,0.68473,0.68481,236599999.0
2006-02-07 00:47:00,0.68482,0.68489,0.68482,0.68488,257299996.0
2006-02-07 00:48:00,0.68481,0.68486,0.68477,0.68486,63199999.0
2006-02-07 00:49:00,0.68491,0.68491,0.68483,0.68483,111199998.0
2006-02-07 00:50:00,0.68488,0.68488,0.6848,0.68485,202299998.0
2006-02-07 00:51:00,0.68492,0.68492,0.68481,0.68487,153400005.0
2006-02-07 00:52:00,0.68487,0.6849,0.68482,0.68488,66900000.0
2006-02-07 00:53:00,0.6848,0.68486,0.6848,0.68486,66799998.0
2006-02-07 00:54:00,0.68492,0.68498,0.68492,0.68495,67200002.0
2006-02-07 00:55:00,0.685,0.685,0.68493,0.68493,186100004.0
2006-02-07 00:56:00,0.68492,0.68497,0.68487,0.68487,21300000.0
2006-02-07 00:57:00,0.68483,0.68488,0.6848,0.6848,144700000.0
2006-02-07 00:58:00,0.6848,0.68481,0.68469,0.68475,206700002.0
2006-02-07 00:59:00,0.68475,0.68487,0.68473,0.68483,167499998.0
2006-02-07 01:00:00,0.68476,0.68476,0.68463,0.68467,152700000.0
2006-02-07 01:01:00,0.68479,0.68481,0.68472,0.68477,58300001.0
2006-02-07 01:02:00,0.6848,0.6848,0.68472,0.68472,147499997.0
2006-02-07 01:03:00,0.68471,0.68475,0.68467,0.68467,165400001.0
2006-02-07 01:04:00,0.68463,0.68466,0.6846,0.68463,105300000.0
2006-02-07 01:05:00,0.68458,0.6846,0.68455,0.6846,73300000.0
2006-02-07 01:06:00,0.68459,0.68465,0.68456,0.68465,126700000.0
2006-02-07 01:07:00,0.68467,0.68467,0.6846,0.6846,215400005.0
2006-02-07 01:08:00,0.68465,0.6848,0.68465,0.68475,99200000.0
2006-02-07 01:09:00,0.68479,0.6849,0.68478,0.6848,155300003.0
2006-02-07 01:10:00,0.6848,0.68481,0.68471,0.68471,147199999.0
2006-02-07 01:11:00,0.68472,0.68472,0.68467,0.68467,142100000.0
2006-02-07 01:12:00,0.68464,0.68471,0.68464,0.68467,189000002.0
2006-02-07 01:13:00,0.68466,0.68471,0.68466,0.68471,79000000.0
2006-02-07 01:14:00,0.68467,0.68471,0.68467,0.68471,206200000.0
2006-02-07 01:15:00,0.6847,0.68477,0.6847,0.68477,52800001.0
2006-02-07 01:16:00,0.68476,0.6848,0.68473,0.6848,63900000.0
2006-02-07 01:17:00,0.68481,0.68483,0.68477,0.68477,257099993.0
2006-02-07 01:18:00,0.68477,0.68483,0.68477,0.68483,8800000.0
2006-02-07 01:19:00,0.68482,0.68482,0.68475,0.6848,198200001.0
2006-02-07 01:20:00,0.6848,0.68485,0.68477,0.68485,182799997.0
2006-02-07 01:21:00,0.68482,0.68482,0.68477,0.68477,127200002.0
2006-02-07 01:22:00,0.68479,0.68479,0.68468,0.68468,74999999.0
2006-02-07 01:23:00,0.68467,0.68467,0.68464,0.68464,114200000.0
2006-02-07 01:24:00,0.68465,0.68468,0.68465,0.68468,39899998.0
2006-02-07 01:25:00,0.68472,0.68478,0.68472,0.68478,119000004.0
2006-02-07 01:26:00,0.68482,0.68482,0.6848,0.6848,55100002.0
2006-02-07 01:27:00,0.68486,0.68486,0.68476,0.68476,118100000.0
2006-02-07 01:28:00,0.68485,0.68488,0.68482,0.68483,140600002.0
2006-02-07 01:29:00,0.68485,0.68487,0.68483,0.68487,83200000.0
2006-02-07 01:30:00,0.68486,0.68488,0.68482,0.68486,167700001.0
2006-02-07 01:31:00,0.68486,0.68488,0.68481,0.68481,156799999.0
2006-02-07 01:32:00,0.68481,0.68496,0.68481,0.68494,30300000.0
2006-02-07 01:33:00,0.68497,0.685,0.68497,0.68497,40400000.0
2006-02-07 01:34:00,0.68498,0.68498,0.68489,0.68489,133200001.0
2006-02-07 01:35:00,0.68488,0.6849,0.68483,0.68484,219400000.0
2006-02-07 01:36:00,0.68491,0.68491,0.68484,0.68484,104999998.0
2006-02-07 01:37:00,0.68485,0.68485,0.68482,0.68485,161300001.0
2006-02-07 01:38:00,0.68482,0.68487,0.68477,0.68482,181500000.0
2006-02-07 01:39:00,0.68485,0.68487,0.6848,0.68487,243200000.0
2006-02-07 01:40:00,0.68483,0.68487,0.68483,0.68483,131199999.0
2006-02-07 01:41:00,0.68483,0.68488,0.68483,0.68483,171799999.0
2006-02-07 01:42:00,0.68483,0.68485,0.6848,0.68482,112200000.0
2006-02-07 01:43:00,0.68482,0.68482,0.68465,0.68465,191700002.0
2006-02-07 01:44:00,0.68466,0.68466,0.68451,0.68452,141100001.0
2006-02-07 01:45:00,0.68458,0.68461,0.68454,0.68454,102700003.0
2006-02-07 01:46:00,0.68457,0.68458,0.68451,0.68454,237599997.0
2006-02-07 01:47:00,0.68459,0.68465,0.68459,0.6846,77300000.0
2006-02-07 01:48:00,0.68453,0.68455,0.6845,0.68451,167999999.0
2006-02-07 01:49:00,0.68444,0.68444,0.68437,0.68439,171499998.0
2006-02-07 01:50:00,0.68443,0.68453,0.68442,0.68442,89899998.0
2006-02-07 01:51:00,0.68446,0.68455,0.68446,0.68455,12600000.0
2006-02-07 01:52:00,0.68456,0.68456,0.68449,0.68449,35300000.0
2006-02-07 01:53:00,0.68446,0.68458,0.68446,0.68457,149699999.0
2006-02-07 01:54:00,0.68456,0.68459,0.68446,0.68457,51100000.0
2006-02-07 01:55:00,0.68458,0.68463,0.68457,0.68459,109599998.0
2006-02-07 01:56:00,0.68457,0.6846,0.68455,0.68458,177500001.0
2006-02-07 01:57:00,0.68456,0.68456,0.68448,0.68448,80700000.0
2006-02-07 01:58:00,0.68444,0.68456,0.68444,0.68456,75799999.0
2006-02-07 01:59:00,0.68453,0.68453,0.68451,0.68451,88399998.0
2006-02-07 02:00:00,0.68454,0.68458,0.68448,0.68448,186000001.0
2006-02-07 02:01:00,0.68456,0.68457,0.68449,0.68455,271400000.0
2006-02-07 02:02:00,0.68454,0.68476,0.68454,0.68476,174100002.0
2006-02-07 02:03:00,0.68475,0.6848,0.68473,0.68474,126399999.0
2006-02-07 02:04:00,0.68476,0.68478,0.6847,0.68472,231199999.0
2006-02-07 02:05:00,0.68471,0.68477,0.68467,0.68475,133599999.0
2006-02-07 02:06:00,0.68472,0.68478,0.68469,0.68473,172199999.0
2006-02-07 02:07:00,0.68477,0.68477,0.68467,0.68471,171899999.0
2006-02-07 02:08:00,0.68469,0.68469,0.68447,0.68447,142999997.0
2006-02-07 02:09:00,0.68451,0.68451,0.68446,0.68447,52200000.0
2006-02-07 02:10:00,0.68452,0.68465,0.68452,0.68462,106400000.0
2006-02-07 02:11:00,0.68459,0.68466,0.68458,0.68465,59600000.0
2006-02-07 02:12:00,0.68471,0.68475,0.68469,0.68471,151200002.0
2006-02-07 02:13:00,0.68469,0.68473,0.68465,0.68467,360100000.0
2006-02-07 02:14:00,0.68468,0.68468,0.68461,0.68467,100199999.0
2006-02-07 02:15:00,0.68462,0.6847,0.68462,0.68469,174000003.0
2006-02-07 02:16:00,0.68468,0.68468,0.68458,0.68463,107700000.0
2006-02-07 02:17:00,0.68462,0.68465,0.68462,0.68462,106300000.0
2006-02-07 02:18:00,0.68469,0.68475,0.68469,0.68475,85400002.0
2006-02-07 02:19:00,0.68473,0.68474,0.68468,0.68474,82999997.0
2006-02-07 02:20:00,0.68472,0.68479,0.68472,0.68476,153700002.0
2006-02-07 02:21:00,0.68468,0.68469,0.68468,0.68469,16000000.0
2006-02-07 02:22:00,0.6847,0.68472,0.68467,0.68467,116400004.0
2006-02-07 02:23:00,0.68468,0.68471,0.68463,0.68471,124799999.0
2006-02-07 02:24:00,0.68474,0.68482,0.68471,0.68481,41800000.0
2006-02-07 02:25:00,0.68486,0.68493,0.68486,0.68493,59900001.0
2006-02-07 02:26:00,0.68493,0.68493,0.68481,0.68481,70200000.0
2006-02-07 02:27:00,0.68475,0.6848,0.68475,0.68475,251499997.0
2006-02-07 02:28:00,0.68478,0.6848,0.68475,0.68475,165700001.0
2006-02-07 02:29:00,0.68477,0.6848,0.68475,0.6848,174399999.0
2006-02-07 02:30:00,0.68477,0.68483,0.68477,0.68483,58199999.0
2006-02-07 02:31:00,0.68477,0.68486,0.68477,0.68484,132399998.0
2006-02-07 02:32:00,0.68485,0.68485,0.68483,0.68485,152199999.0
2006-02-07 02:33:00,0.68486,0.68488,0.68485,0.68487,91700000.0
2006-02-07 02:34:00,0.68483,0.68487,0.68482,0.68482,155599995.0
2006-02-07 02:35:00,0.68478,0.68478,0.68473,0.68473,21100000.0
2006-02-07 02:36:00,0.68473,0.68478,0.6847,0.68477,117799998.0
2006-02-07 02:37:00,0.68476,0.68476,0.68471,0.68472,126900001.0
2006-02-07 02:38:00,0.68471,0.68471,0.68461,0.68461,94000001.0
2006-02-07 02:39:00,0.68463,0.68467,0.68457,0.68457,46900001.0
2006-02-07 02:40:00,0.68461,0.68461,0.68448,0.68455,229600001.0
2006-02-07 02:41:00,0.68449,0.68456,0.68449,0.68452,99899998.0
2006-02-07 02:42:00,0.68446,0.68453,0.68446,0.68453,68000000.0
2006-02-07 02:43:00,0.68456,0.68456,0.68447,0.68447,13600000.0
2006-02-07 02:44:00,0.68447,0.68453,0.68447,0.68448,102100002.0
2006-02-07 02:45:00,0.68443,0.68446,0.68442,0.68446,107200001.0
2006-02-07 02:46:00,0.68445,0.68455,0.68445,0.68455,118200000.0
2006-02-07 02:47:00,0.68457,0.68457,0.68457,0.68457,25400000.0
2006-02-07 02:48:00,0.68457,0.68457,0.68455,0.68455,24600000.0
2006-02-07 02:49:00,0.68458,0.68458,0.6845,0.6845,72600000.0
2006-02-07 02:50:00,0.68447,0.68453,0.68447,0.68453,152999999.0
2006-02-07 02:51:00,0.68453,0.68453,0.6845,0.68453,141500001.0
2006-02-07 02:52:00,0.68452,0.68453,0.68443,0.68446,77399998.0
2006-02-07 02:53:00,0.68444,0.68448,0.68438,0.68442,317700000.0
2006-02-07 02:54:00,0.68445,0.68447,0.68439,0.68441,200600002.0
2006-02-07 02:55:00,0.68443,0.68443,0.68436,0.68441,144399999.0
2006-02-07 02:56:00,0.68444,0.68451,0.68443,0.68447,96700000.0
2006-02-07 02:57:00,0.68445,0.68445,0.68444,0.68444,75700001.0
2006-02-07 02:58:00,0.68445,0.68452,0.68441,0.68452,156400003.0
2006-02-07 02:59:00,0.68447,0.68447,0.68444,0.68444,89099999.0
2006-02-07 03:00:00,0.6845,0.68461,0.6845,0.68457,97599998.0
2006-02-07 03:01:00,0.68455,0.68457,0.68451,0.68452,114399999.0
2006-02-07 03:02:00,0.68454,0.68458,0.68451,0.68451,101799999.0
2006-02-07 03:03:00,0.68451,0.68457,0.68449,0.68452,113000000.0
2006-02-07 03:04:00,0.68453,0.68454,0.68449,0.6845,188700000.0
2006-02-07 03:05:00,0.68453,0.68458,0.68449,0.68456,176199998.0
2006-02-07 03:06:00,0.68458,0.68458,0.68447,0.68455,158499999.0
2006-02-07 03:07:00,0.6845,0.68455,0.6845,0.68455,146199999.0
2006-02-07 03:08:00,0.68453,0.68453,0.68453,0.68453,16800000.0
2006-02-07 03:09:00,0.68455,0.68455,0.6845,0.6845,96799998.0
2006-02-07 03:10:00,0.68455,0.68455,0.6845,0.68453,166699995.0
2006-02-07 03:11:00,0.6845,0.68455,0.6845,0.68452,68700002.0
2006-02-07 03:12:00,0.68454,0.68454,0.68448,0.68448,118000000.0
2006-02-07 03:13:00,0.6845,0.68453,0.6845,0.68453,21100001.0
2006-02-07 03:14:00,0.68456,0.68458,0.68453,0.68454,103799997.0
2006-02-07 03:15:00,0.68453,0.68453,0.68447,0.68447,70399998.0
2006-02-07 03:16:00,0.6845,0.6845,0.68445,0.68445,60000001.0
2006-02-07 03:17:00,0.68448,0.68451,0.68444,0.68451,151799996.0
2006-02-07 03:18:00,0.6845,0.68451,0.68444,0.68451,55800000.0
2006-02-07 03:19:00,0.68446,0.68453,0.68442,0.68453,191100003.0
2006-02-07 03:20:00,0.68452,0.68452,0.68443,0.68443,11100000.0
2006-02-07 03:21:00,0.68449,0.6845,0.68443,0.68448,212400000.0
2006-02-07 03:22:00,0.68443,0.68449,0.68443,0.68447,193700000.0
2006-02-07 03:23:00,0.68449,0.68449,0.68445,0.68445,55899998.0
2006-02-07 03:24:00,0.68445,0.68446,0.68442,0.68442,148699999.0
2006-02-07 03:25:00,0.68442,0.68442,0.68442,0.68442,38299999.0
2006-02-07 03:26:00,0.68443,0.68443,0.6844,0.6844,98500000.0
2006-02-07 03:27:00,0.68443,0.68446,0.68442,0.68442,57500000.0
2006-02-07 03:28:00,0.68441,0.6845,0.68441,0.6845,77500001.0
2006-02-07 03:29:00,0.68453,0.68458,0.68451,0.68451,210200000.0
2006-02-07 03:30:00,0.68448,0.6845,0.68448,0.6845,71900000.0
2006-02-07 03:31:00,0.6845,0.6845,0.68445,0.68446,98000002.0
2006-02-07 03:32:00,0.68449,0.68451,0.68443,0.6845,151500001.0
2006-02-07 03:33:00,0.6844,0.68444,0.6844,0.68444,9800000.0
2006-02-07 03:34:00,0.68442,0.68442,0.68432,0.68441,198099996.0
2006-02-07 03:35:00,0.68443,0.68445,0.68437,0.68437,184499996.0
2006-02-07 03:36:00,0.68438,0.68442,0.68432,0.68432,120800003.0
2006-02-07 03:37:00,0.68433,0.68436,0.6843,0.68433,119699997.0
2006-02-07 03:38:00,0.68435,0.68436,0.68431,0.68431,134000001.0
2006-02-07 03:39:00,0.68433,0.68436,0.68428,0.68432,225900001.0
2006-02-07 03:40:00,0.68434,0.68438,0.68434,0.68438,40700001.0
2006-02-07 03:41:00,0.68438,0.68439,0.68435,0.68439,67700000.0
2006-02-07 03:42:00,0.68442,0.68447,0.68442,0.68445,165300002.0
2006-02-07 03:43:00,0.68445,0.68448,0.68442,0.68445,327800000.0
2006-02-07 03:44:00,0.68442,0.68442,0.68442,0.68442,14300000.0
2006-02-07 03:45:00,0.68444,0.68448,0.68444,0.68448,7200000.0
2006-02-07 03:46:00,0.68445,0.68445,0.68444,0.68444,1600000.0
2006-02-07 03:47:00,0.68442,0.68442,0.68442,0.68442,4400000.0
2006-02-07 03:48:00,0.68439,0.68445,0.68439,0.68442,125199998.0
2006-02-07 03:49:00,0.68445,0.68445,0.6844,0.68443,104399999.0
2006-02-07 03:50:00,0.68441,0.68448,0.68441,0.68446,151000004.0
2006-02-07 03:51:00,0.68443,0.68445,0.68443,0.68445,111000000.0
2006-02-07 03:52:00,0.68447,0.68455,0.68445,0.6845,125800002.0
2006-02-07 03:53:00,0.68453,0.68453,0.68448,0.68448,71999998.0
2006-02-07 03:54:00,0.68453,0.68453,0.68446,0.6845,102800001.0
2006-02-07 03:55:00,0.68451,0.68451,0.68446,0.68446,139900000.0
2006-02-07 03:56:00,0.68448,0.68448,0.68437,0.68437,81399999.0
2006-02-07 03:57:00,0.68446,0.68447,0.68443,0.68444,99699998.0
2006-02-07 03:58:00,0.68434,0.68444,0.68434,0.68438,185099999.0
2006-02-07 03:59:00,0.6844,0.6844,0.68433,0.68433,28700000.0
2006-02-07 04:00:00,0.6844,0.6844,0.68438,0.68438,75799999.0
2006-02-07 04:01:00,0.68435,0.68443,0.68435,0.68443,189900001.0
2006-02-07 04:02:00,0.68443,0.68445,0.6844,0.68443,119199999.0
2006-02-07 04:03:00,0.68445,0.68445,0.68438,0.68442,79800002.0
2006-02-07 04:04:00,0.68444,0.68444,0.6844,0.68443,222100005.0
2006-02-07 04:05:00,0.68441,0.68444,0.6844,0.68444,24900000.0
2006-02-07 04:06:00,0.6844,0.68447,0.6844,0.68447,209799999.0
2006-02-07 04:07:00,0.68443,0.68443,0.68442,0.68442,20700000.0
2006-02-07 04:08:00,0.6844,0.6844,0.68437,0.68437,48800001.0
2006-02-07 04:09:00,0.68442,0.68443,0.68442,0.68443,15100000.0
2006-02-07 04:10:00,0.68443,0.68443,0.68438,0.68438,58200000.0
2006-02-07 04:11:00,0.68441,0.68445,0.68436,0.68436,148400000.0
2006-02-07 04:12:00,0.68439,0.68444,0.68438,0.68444,82099999.0
2006-02-07 04:13:00,0.68445,0.68445,0.68445,0.68445,32700001.0
2006-02-07 04:14:00,0.6844,0.6844,0.68437,0.68437,84799999.0
2006-02-07 04:15:00,0.68444,0.68448,0.68435,0.6844,203600002.0
2006-02-07 04:16:00,0.68438,0.68439,0.68434,0.68434,159399999.0
2006-02-07 04:17:00,0.68438,0.68438,0.68437,0.68437,62200001.0
2006-02-07 04:18:00,0.68442,0.68443,0.68442,0.68443,23100000.0
2006-02-07 04:19:00,0.68443,0.68444,0.68438,0.68438,106200001.0
2006-02-07 04:20:00,0.68437,0.6844,0.68437,0.68437,71700002.0
2006-02-07 04:21:00,0.68438,0.6844,0.68438,0.6844,65600003.0
2006-02-07 04:22:00,0.68441,0.68449,0.6844,0.6844,115800000.0
2006-02-07 04:23:00,0.68439,0.68439,0.68427,0.68427,181999995.0
2006-02-07 04:24:00,0.68426,0.68429,0.68421,0.68429,175300004.0
2006-02-07 04:25:00,0.6843,0.6843,0.6843,0.6843,27100000.0
2006-02-07 04:26:00,0.68423,0.6843,0.68423,0.6843,38200000.0
2006-02-07 04:27:00,0.6843,0.6843,0.68422,0.68429,77800000.0
2006-02-07 04:28:00,0.68425,0.68428,0.68424,0.68424,69600000.0
2006-02-07 04:29:00,0.68425,0.68425,0.68425,0.68425,27300000.0
2006-02-07 04:30:00,0.68423,0.68431,0.68423,0.68427,125099999.0
2006-02-07 04:31:00,0.68428,0.6843,0.68425,0.68428,165099999.0
2006-02-07 04:32:00,0.68426,0.68427,0.68425,0.68427,95400000.0
2006-02-07 04:33:00,0.6843,0.6843,0.6843,0.6843,24700001.0
2006-02-07 04:34:00,0.68429,0.68436,0.68429,0.68436,113499998.0
2006-02-07 04:35:00,0.68442,0.68442,0.6844,0.6844,8800000.0
2006-02-07 04:36:00,0.68444,0.68446,0.68438,0.68446,149100004.0
2006-02-07 04:37:00,0.68439,0.68444,0.68439,0.68442,67200002.0
2006-02-07 04:38:00,0.68443,0.68453,0.68443,0.68445,132100001.0
2006-02-07 04:39:00,0.68439,0.68446,0.68436,0.6844,196699995.0
2006-02-07 04:40:00,0.68442,0.68442,0.68438,0.68442,234299994.0
2006-02-07 04:41:00,0.68441,0.68446,0.68437,0.68443,233600003.0
2006-02-07 04:42:00,0.68446,0.68446,0.68434,0.68437,83200002.0
2006-02-07 04:43:00,0.68433,0.68438,0.68431,0.68435,45100001.0
2006-02-07 04:44:00,0.6843,0.68438,0.6843,0.68434,262899997.0
2006-02-07 04:45:00,0.68427,0.68437,0.68427,0.68436,153100003.0
2006-02-07 04:46:00,0.68435,0.68437,0.68431,0.68435,190299997.0
2006-02-07 04:47:00,0.68435,0.68435,0.68432,0.68435,19500000.0
2006-02-07 04:48:00,0.68437,0.68438,0.68436,0.68436,39800001.0
2006-02-07 04:49:00,0.68436,0.6844,0.68432,0.6844,189700000.0
2006-02-07 04:50:00,0.68437,0.68438,0.68431,0.68432,135399998.0
2006-02-07 04:51:00,0.68432,0.68432,0.68432,0.68432,46300000.0
2006-02-07 04:52:00,0.6843,0.68434,0.68429,0.68434,94899998.0
2006-02-07 04:53:00,0.68435,0.68437,0.6843,0.68435,102400000.0
2006-02-07 04:54:00,0.68428,0.68438,0.68428,0.68438,71399999.0
2006-02-07 04:55:00,0.68436,0.68439,0.68432,0.68433,211299997.0
2006-02-07 04:56:00,0.68432,0.68435,0.68432,0.68435,122800002.0
2006-02-07 04:57:00,0.68427,0.68433,0.68425,0.68427,146900001.0
2006-02-07 04:58:00,0.68425,0.6843,0.68425,0.6843,268299999.0
2006-02-07 04:59:00,0.68432,0.68434,0.68431,0.68431,42100000.0
2006-02-07 05:00:00,0.68431,0.68436,0.68431,0.68434,82900000.0
2006-02-07 05:01:00,0.6843,0.68438,0.6843,0.68436,160500000.0
2006-02-07 05:02:00,0.68436,0.68438,0.68431,0.68438,153199998.0
2006-02-07 05:03:00,0.68445,0.68447,0.6844,0.6844,99000000.0
2006-02-07 05:04:00,0.68435,0.68438,0.68435,0.68438,71099998.0
2006-02-07 05:05:00,0.68437,0.68445,0.68437,0.68445,30200000.0
2006-02-07 05:06:00,0.68445,0.68445,0.68443,0.68443,49400002.0
2006-02-07 05:07:00,0.68439,0.68439,0.68436,0.68436,55900002.0
2006-02-07 05:08:00,0.68431,0.68431,0.68425,0.68425,79199998.0
2006-02-07 05:09:00,0.68425,0.68433,0.68425,0.68433,161200003.0
2006-02-07 05:10:00,0.68427,0.68428,0.68427,0.68428,13900000.0
2006-02-07 05:11:00,0.6843,0.68436,0.68426,0.68426,156999998.0
2006-02-07 05:12:00,0.68436,0.68436,0.68435,0.68435,78600003.0
2006-02-07 05:13:00,0.6844,0.68445,0.68438,0.68445,144099996.0
2006-02-07 05:14:00,0.68444,0.68445,0.68436,0.68445,134600000.0
2006-02-07 05:15:00,0.68446,0.68446,0.6844,0.68443,90800000.0
2006-02-07 05:16:00,0.6844,0.68442,0.68429,0.68436,119800000.0
2006-02-07 05:17:00,0.68435,0.68442,0.68435,0.68441,221699997.0
2006-02-07 05:18:00,0.68432,0.68433,0.6843,0.6843,117200001.0
2006-02-07 05:19:00,0.68432,0.68435,0.68429,0.6843,133500000.0
2006-02-07 05:20:00,0.68437,0.68437,0.68436,0.68436,29499999.0
2006-02-07 05:21:00,0.68439,0.68441,0.68439,0.68441,9800000.0
2006-02-07 05:22:00,0.68443,0.68443,0.68436,0.68439,108900001.0
2006-02-07 05:23:00,0.68439,0.68445,0.68436,0.6844,176799999.0
2006-02-07 05:24:00,0.68442,0.68444,0.68437,0.68437,228799998.0
2006-02-07 05:25:00,0.68438,0.68438,0.68431,0.68436,117299998.0
2006-02-07 05:26:00,0.68436,0.68439,0.68431,0.68434,146400002.0
2006-02-07 05:27:00,0.68439,0.68443,0.68436,0.68437,232099999.0
2006-02-07 05:28:00,0.68435,0.68438,0.68431,0.68433,134099999.0
2006-02-07 05:29:00,0.68434,0.68434,0.68429,0.68429,110099999.0
2006-02-07 05:30:00,0.68434,0.68434,0.68423,0.68423,84800001.0
2006-02-07 05:31:00,0.68432,0.68433,0.68426,0.68427,203599996.0
2006-02-07 05:32:00,0.68425,0.68428,0.68423,0.68423,222999999.0
2006-02-07 05:33:00,0.68431,0.68431,0.68418,0.68423,196500000.0
2006-02-07 05:34:00,0.68427,0.6843,0.68424,0.68424,141299999.0
2006-02-07 05:35:00,0.68427,0.68428,0.68426,0.68426,87000000.0
2006-02-07 05:36:00,0.68423,0.68423,0.68423,0.68423,2300000.0
2006-02-07 05:37:00,0.68425,0.68427,0.68422,0.68427,51900002.0
2006-02-07 05:38:00,0.68424,0.68424,0.68424,0.68424,9200000.0
2006-02-07 05:39:00,0.68415,0.68418,0.68412,0.68413,19700000.0
2006-02-07 05:40:00,0.68415,0.68415,0.68407,0.68408,141400002.0
2006-02-07 05:41:00,0.68405,0.6841,0.68405,0.6841,113299998.0
2006-02-07 05:42:00,0.68407,0.68409,0.68405,0.68409,34500000.0
2006-02-07 05:43:00,0.68408,0.68408,0.68408,0.68408,16700001.0
2006-02-07 05:44:00,0.68416,0.68419,0.68415,0.68419,87699996.0
2006-02-07 05:45:00,0.68419,0.68422,0.68413,0.68413,107000001.0
2006-02-07 05:46:00,0.68419,0.68419,0.68411,0.68419,205300002.0
2006-02-07 05:47:00,0.68417,0.68425,0.68417,0.6842,145800000.0
2006-02-07 05:48:00,0.68418,0.68418,0.68418,0.68418,11100000.0
2006-02-07 05:49:00,0.68418,0.68421,0.68412,0.68414,85699999.0
2006-02-07 05:50:00,0.68422,0.68429,0.68421,0.68425,194899998.0
2006-02-07 05:51:00,0.68426,0.68427,0.68415,0.68427,199599996.0
2006-02-07 05:52:00,0.68429,0.68432,0.68424,0.68431,231600001.0
2006-02-07 05:53:00,0.68432,0.68433,0.68426,0.68427,214199999.0
2006-02-07 05:54:00,0.68427,0.6843,0.68427,0.68427,72000001.0
2006-02-07 05:55:00,0.68426,0.68428,0.68424,0.68426,73299998.0
2006-02-07 05:56:00,0.68426,0.68427,0.68421,0.68425,169300002.0
2006-02-07 05:57:00,0.68424,0.68434,0.68424,0.68431,139599997.0
2006-02-07 05:58:00,0.68428,0.68437,0.68428,0.68437,66400002.0
2006-02-07 05:59:00,0.68436,0.68436,0.68432,0.68432,92099998.0
2006-02-07 06:00:00,0.68432,0.68435,0.68429,0.68435,141200001.0
2006-02-07 06:01:00,0.68428,0.68432,0.68428,0.68431,54200001.0
2006-02-07 06:02:00,0.68432,0.68432,0.68432,0.68432,5400000.0
2006-02-07 06:03:00,0.68434,0.68441,0.6843,0.68437,199699998.0
2006-02-07 06:04:00,0.68437,0.6844,0.68437,0.6844,29000000.0
2006-02-07 06:05:00,0.6844,0.6844,0.68438,0.68438,27100001.0
2006-02-07 06:06:00,0.68432,0.68441,0.68432,0.68433,189000002.0
2006-02-07 06:07:00,0.68435,0.68435,0.6843,0.68435,117700000.0
2006-02-07 06:08:00,0.68435,0.68435,0.68435,0.68435,72900002.0
2006-02-07 06:09:00,0.68436,0.6844,0.68432,0.68432,134500000.0
2006-02-07 06:10:00,0.68435,0.68435,0.68435,0.68435,32700001.0
2006-02-07 06:11:00,0.68435,0.68435,0.68432,0.68432,59800001.0
2006-02-07 06:12:00,0.68435,0.68437,0.68432,0.68432,40400000.0
2006-02-07 06:13:00,0.68432,0.68432,0.68432,0.68432,44099998.0
2006-02-07 06:14:00,0.68429,0.68438,0.68429,0.68438,134100001.0
2006-02-07 06:15:00,0.68437,0.68438,0.68431,0.68434,182800002.0
2006-02-07 06:16:00,0.6844,0.6844,0.68435,0.6844,220700004.0
2006-02-07 06:17:00,0.68438,0.68444,0.68436,0.68438,149399997.0
2006-02-07 06:18:00,0.68438,0.6845,0.68438,0.68448,91699998.0
2006-02-07 06:19:00,0.68444,0.68444,0.68435,0.68435,59800002.0
2006-02-07 06:20:00,0.68432,0.68442,0.68432,0.68438,119700000.0
2006-02-07 06:21:00,0.68439,0.68447,0.68428,0.68428,185600001.0
2006-02-07 06:22:00,0.68424,0.68432,0.68424,0.68432,117500000.0
2006-02-07 06:23:00,0.68434,0.6844,0.68431,0.6844,195899998.0
2006-02-07 06:24:00,0.6844,0.68445,0.68434,0.68434,109300000.0
2006-02-07 06:25:00,0.68432,0.68439,0.68432,0.68434,45500002.0
2006-02-07 06:26:00,0.68435,0.68441,0.68434,0.68434,65400001.0
2006-02-07 06:27:00,0.68432,0.68435,0.6843,0.6843,88699999.0
2006-02-07 06:28:00,0.68434,0.6844,0.68431,0.68431,127100000.0
2006-02-07 06:29:00,0.68434,0.68438,0.68431,0.68438,226500003.0
2006-02-07 06:30:00,0.6844,0.68446,0.68439,0.68446,118099997.0
2006-02-07 06:31:00,0.68442,0.68445,0.68439,0.68445,136600004.0
2006-02-07 06:32:00,0.6844,0.6844,0.68427,0.68434,139999999.0
2006-02-07 06:33:00,0.68439,0.68442,0.68435,0.68437,189200003.0
2006-02-07 06:34:00,0.68441,0.68447,0.68441,0.68447,31100001.0
2006-02-07 06:35:00,0.68448,0.68448,0.68437,0.68448,117900000.0
2006-02-07 06:36:00,0.68446,0.68448,0.68446,0.68446,55899998.0
2006-02-07 06:37:00,0.68447,0.68452,0.68441,0.68452,167800002.0
2006-02-07 06:38:00,0.68446,0.68453,0.68443,0.6845,231400000.0
2006-02-07 06:39:00,0.68448,0.68448,0.68441,0.68441,42399999.0
2006-02-07 06:40:00,0.68445,0.68451,0.68445,0.68449,56600001.0
2006-02-07 06:41:00,0.68442,0.68446,0.68439,0.68443,188099997.0
2006-02-07 06:42:00,0.6844,0.6844,0.68437,0.68437,4300000.0
2006-02-07 06:43:00,0.68438,0.68438,0.68438,0.68438,15200000.0
2006-02-07 06:44:00,0.68442,0.68448,0.6844,0.6844,170299998.0
2006-02-07 06:45:00,0.68445,0.68445,0.68435,0.68436,206000004.0
2006-02-07 06:46:00,0.6844,0.68456,0.6844,0.68453,251500002.0
2006-02-07 06:47:00,0.68457,0.68461,0.68456,0.68456,83100001.0
2006-02-07 06:48:00,0.68449,0.68449,0.68445,0.68445,154900002.0
2006-02-07 06:49:00,0.68443,0.68451,0.68441,0.68446,153099999.0
2006-02-07 06:50:00,0.68445,0.68448,0.68441,0.68443,165700003.0
2006-02-07 06:51:00,0.68443,0.68447,0.68438,0.68443,221300001.0
2006-02-07 06:52:00,0.68442,0.68451,0.68442,0.68451,94400001.0
2006-02-07 06:53:00,0.68451,0.68451,0.6844,0.6844,56300000.0
2006-02-07 06:54:00,0.68441,0.68442,0.68436,0.6844,250499998.0
2006-02-07 06:55:00,0.68438,0.68439,0.68432,0.68432,41600001.0
2006-02-07 06:56:00,0.6843,0.68441,0.6843,0.68436,180899998.0
2006-02-07 06:57:00,0.68435,0.68441,0.68435,0.68435,65600002.0
2006-02-07 06:58:00,0.68431,0.68435,0.68426,0.68435,139000000.0
2006-02-07 06:59:00,0.6843,0.68434,0.6843,0.68432,115199996.0
2006-02-07 07:00:00,0.68427,0.68437,0.68427,0.68437,69500000.0
2006-02-07 07:01:00,0.68436,0.6844,0.68436,0.68437,203199999.0
2006-02-07 07:02:00,0.68436,0.68438,0.68433,0.68436,111000001.0
2006-02-07 07:03:00,0.68438,0.6844,0.68435,0.6844,52700001.0
2006-02-07 07:04:00,0.68437,0.68443,0.68437,0.68443,16000000.0
2006-02-07 07:05:00,0.68437,0.68437,0.68437,0.68437,4800000.0
2006-02-07 07:06:00,0.68438,0.68438,0.68434,0.68434,117799997.0
2006-02-07 07:07:00,0.68433,0.68433,0.68428,0.68432,103900001.0
2006-02-07 07:08:00,0.68431,0.68436,0.6843,0.68435,184000000.0
2006-02-07 07:09:00,0.68434,0.68438,0.68434,0.68438,38200000.0
2006-02-07 07:10:00,0.68434,0.68436,0.68432,0.68432,131399996.0
2006-02-07 07:11:00,0.68434,0.68437,0.68434,0.68435,70300001.0
2006-02-07 07:12:00,0.68431,0.68438,0.68431,0.68438,148499998.0
2006-02-07 07:13:00,0.68439,0.68441,0.68431,0.68435,79600000.0
2006-02-07 07:14:00,0.68437,0.68443,0.68432,0.68437,102500001.0
2006-02-07 07:15:00,0.68439,0.68439,0.68435,0.68436,183100002.0
2006-02-07 07:16:00,0.68436,0.68439,0.68435,0.68436,180700002.0
2006-02-07 07:17:00,0.68433,0.68436,0.68433,0.68436,67100001.0
2006-02-07 07:18:00,0.68435,0.68435,0.6843,0.68432,87999998.0
2006-02-07 07:19:00,0.68432,0.68439,0.6843,0.6843,163899998.0
2006-02-07 07:20:00,0.68428,0.6843,0.68425,0.68425,186800000.0
2006-02-07 07:21:00,0.6843,0.6843,0.68428,0.68428,61700001.0
2006-02-07 07:22:00,0.6843,0.68436,0.6843,0.68436,130000004.0
2006-02-07 07:23:00,0.68434,0.68441,0.68433,0.68433,212700000.0
2006-02-07 07:24:00,0.68433,0.68437,0.68428,0.68428,76699998.0
2006-02-07 07:25:00,0.6843,0.68437,0.6843,0.68433,111699999.0
2006-02-07 07:26:00,0.68434,0.68434,0.68429,0.68431,223599996.0
2006-02-07 07:27:00,0.68431,0.68441,0.68431,0.68441,76500000.0
2006-02-07 07:28:00,0.68435,0.68443,0.68435,0.68438,29100000.0
2006-02-07 07:29:00,0.68443,0.68443,0.68436,0.68443,118600001.0
2006-02-07 07:30:00,0.68443,0.68445,0.68438,0.68439,151399996.0
2006-02-07 07:31:00,0.68434,0.68445,0.68434,0.68437,128500000.0
2006-02-07 07:32:00,0.68438,0.6844,0.68435,0.6844,38300000.0
2006-02-07 07:33:00,0.68438,0.68439,0.68433,0.68437,137300001.0
2006-02-07 07:34:00,0.68434,0.68443,0.68434,0.68443,321900005.0
2006-02-07 07:35:00,0.68443,0.68443,0.68432,0.68434,168400001.0
2006-02-07 07:36:00,0.68437,0.68443,0.68437,0.68439,64100001.0
2006-02-07 07:37:00,0.68439,0.68439,0.68431,0.68438,257000002.0
2006-02-07 07:38:00,0.6844,0.6844,0.68437,0.6844,133500004.0
2006-02-07 07:39:00,0.68438,0.68445,0.68438,0.68438,59899998.0
2006-02-07 07:40:00,0.68439,0.68439,0.68434,0.68439,119500002.0
2006-02-07 07:41:00,0.6844,0.6844,0.68437,0.6844,159099999.0
2006-02-07 07:42:00,0.6844,0.68448,0.6844,0.68446,31100000.0
2006-02-07 07:43:00,0.68443,0.6845,0.68441,0.68441,140400000.0
2006-02-07 07:44:00,0.68435,0.68441,0.68435,0.68441,73700001.0
2006-02-07 07:45:00,0.6844,0.68442,0.6844,0.6844,136299996.0
2006-02-07 07:46:00,0.68439,0.68447,0.68439,0.6844,226800003.0
2006-02-07 07:47:00,0.68445,0.68445,0.68445,0.68445,43800000.0
2006-02-07 07:48:00,0.68445,0.68456,0.68445,0.68451,126100000.0
2006-02-07 07:49:00,0.68449,0.68451,0.68449,0.68451,14400000.0
2006-02-07 07:50:00,0.68456,0.68461,0.6845,0.6845,68400000.0
2006-02-07 07:51:00,0.68445,0.68455,0.68445,0.68451,188399996.0
2006-02-07 07:52:00,0.68455,0.68455,0.68452,0.68452,42200001.0
2006-02-07 07:53:00,0.68457,0.68457,0.68455,0.68455,38200000.0
2006-02-07 07:54:00,0.68455,0.68456,0.68449,0.68456,113200001.0
2006-02-07 07:55:00,0.68457,0.68457,0.68451,0.68453,54999998.0
2006-02-07 07:56:00,0.68445,0.68454,0.68444,0.68454,122300004.0
2006-02-07 07:57:00,0.68454,0.68458,0.68454,0.68458,91599998.0
2006-02-07 07:58:00,0.68461,0.68466,0.68459,0.6846,172099998.0
2006-02-07 07:59:00,0.68465,0.68468,0.68465,0.68468,16600000.0
2006-02-07 08:00:00,0.68463,0.6847,0.68459,0.68463,145399999.0
2006-02-07 08:01:00,0.68466,0.68467,0.68463,0.68467,85200000.0
2006-02-07 08:02:00,0.6847,0.6847,0.6847,0.6847,12700000.0
2006-02-07 08:03:00,0.68469,0.68474,0.68466,0.68466,175499999.0
2006-02-07 08:04:00,0.68462,0.68464,0.68459,0.68464,93300000.0
2006-02-07 08:05:00,0.68461,0.68462,0.68461,0.68462,23900000.0
2006-02-07 08:06:00,0.68458,0.6846,0.68458,0.6846,1600000.0
2006-02-07 08:07:00,0.68458,0.6846,0.68458,0.6846,55500001.0
2006-02-07 08:08:00,0.68458,0.68458,0.68457,0.68457,6400000.0
2006-02-07 08:09:00,0.68455,0.68455,0.68455,0.68455,24700001.0
2006-02-07 08:10:00,0.68453,0.68453,0.68448,0.68453,107300000.0
2006-02-07 08:11:00,0.68452,0.68458,0.68452,0.68456,206000005.0
2006-02-07 08:12:00,0.6846,0.6846,0.68448,0.68454,114100001.0
2006-02-07 08:13:00,0.68452,0.68452,0.68452,0.68452,44700001.0
2006-02-07 08:14:00,0.68456,0.68458,0.68454,0.68456,120800002.0
2006-02-07 08:15:00,0.68459,0.68459,0.68454,0.68454,113399999.0
2006-02-07 08:16:00,0.68457,0.68457,0.68451,0.68452,195799995.0
2006-02-07 08:17:00,0.68452,0.6846,0.68452,0.6846,59800002.0
2006-02-07 08:18:00,0.68457,0.68457,0.68447,0.68454,105400000.0
2006-02-07 08:19:00,0.68451,0.68457,0.68451,0.68455,226899998.0
2006-02-07 08:20:00,0.68455,0.68461,0.68455,0.68461,72600003.0
2006-02-07 08:21:00,0.68455,0.68463,0.68452,0.68452,151100002.0
2006-02-07 08:22:00,0.68459,0.68463,0.68454,0.68461,41900000.0
2006-02-07 08:23:00,0.68461,0.68466,0.68461,0.68463,71799999.0
2006-02-07 08:24:00,0.68463,0.68468,0.68461,0.68462,188999997.0
2006-02-07 08:25:00,0.68454,0.68457,0.68453,0.68456,129100000.0
2006-02-07 08:26:00,0.68456,0.68458,0.68452,0.68452,107600001.0
2006-02-07 08:27:00,0.68457,0.68462,0.68455,0.68457,143299999.0
2006-02-07 08:28:00,0.68453,0.68456,0.68449,0.68449,142099998.0
2006-02-07 08:29:00,0.68444,0.6845,0.68444,0.68449,88300000.0
2006-02-07 08:30:00,0.6845,0.6845,0.68447,0.6845,129600002.0
2006-02-07 08:31:00,0.68446,0.68452,0.68441,0.68447,167899998.0
2006-02-07 08:32:00,0.68447,0.68456,0.68447,0.68454,171200002.0
2006-02-07 08:33:00,0.68456,0.68458,0.68455,0.68458,205900005.0
2006-02-07 08:34:00,0.68459,0.68468,0.68458,0.68468,104800000.0
2006-02-07 08:35:00,0.68468,0.68468,0.6846,0.68464,66100002.0
2006-02-07 08:36:00,0.68465,0.68469,0.68464,0.68464,21600000.0
2006-02-07 08:37:00,0.6846,0.68466,0.68455,0.68466,50300000.0
2006-02-07 08:38:00,0.68468,0.68468,0.68463,0.68467,110700000.0
2006-02-07 08:39:00,0.68467,0.68475,0.68467,0.68473,127100001.0
2006-02-07 08:40:00,0.68466,0.68473,0.68463,0.68473,108700003.0
2006-02-07 08:41:00,0.68473,0.68473,0.68467,0.68471,178099995.0
2006-02-07 08:42:00,0.68462,0.68463,0.68452,0.6846,102400000.0
2006-02-07 08:43:00,0.68458,0.68462,0.68451,0.68451,56500000.0
2006-02-07 08:44:00,0.68452,0.68461,0.68448,0.68459,139200001.0
2006-02-07 08:45:00,0.68459,0.68464,0.68449,0.68455,103900000.0
2006-02-07 08:46:00,0.68452,0.68462,0.68452,0.6846,59300001.0
2006-02-07 08:47:00,0.68458,0.68458,0.68454,0.68454,113599998.0
2006-02-07 08:48:00,0.68456,0.68461,0.68456,0.68457,64600002.0
2006-02-07 08:49:00,0.6846,0.68464,0.68456,0.68457,106899999.0
2006-02-07 08:50:00,0.68452,0.6846,0.68452,0.68455,168199999.0
2006-02-07 08:51:00,0.68456,0.68459,0.68453,0.68453,167599998.0
2006-02-07 08:52:00,0.68449,0.68461,0.68449,0.68461,65900000.0
2006-02-07 08:53:00,0.68459,0.6847,0.68458,0.6847,97200003.0
2006-02-07 08:54:00,0.68468,0.68468,0.68462,0.68462,117200000.0
2006-02-07 08:55:00,0.68462,0.68471,0.68459,0.68459,136999997.0
2006-02-07 08:56:00,0.68465,0.68476,0.68465,0.68475,249300001.0
2006-02-07 08:57:00,0.68473,0.68476,0.68468,0.68475,104399999.0
2006-02-07 08:58:00,0.6847,0.68476,0.68468,0.68476,113400000.0
2006-02-07 08:59:00,0.68477,0.68486,0.68476,0.68476,50599999.0
2006-02-07 09:00:00,0.68479,0.68479,0.68471,0.68474,229399998.0
2006-02-07 09:01:00,0.68476,0.68483,0.68476,0.68478,187800000.0
2006-02-07 09:02:00,0.68478,0.68486,0.68475,0.68483,124099999.0
2006-02-07 09:03:00,0.68485,0.68486,0.6848,0.68483,103299999.0
2006-02-07 09:04:00,0.68487,0.68487,0.68478,0.68478,95300002.0
2006-02-07 09:05:00,0.68482,0.68489,0.68478,0.6848,204099998.0
2006-02-07 09:06:00,0.6848,0.68483,0.6848,0.68483,13500000.0
2006-02-07 09:07:00,0.68483,0.68493,0.68479,0.68485,101800002.0
2006-02-07 09:08:00,0.68485,0.68487,0.68475,0.68475,49600001.0
2006-02-07 09:09:00,0.68481,0.68481,0.68474,0.68475,91700001.0
2006-02-07 09:10:00,0.68479,0.68483,0.68478,0.68478,116499999.0
2006-02-07 09:11:00,0.68473,0.68477,0.68469,0.6847,90500000.0
2006-02-07 09:12:00,0.68468,0.68473,0.68462,0.68473,180299999.0
2006-02-07 09:13:00,0.68478,0.68482,0.68477,0.68477,58400001.0
2006-02-07 09:14:00,0.68486,0.68488,0.68482,0.68486,113500004.0
2006-02-07 09:15:00,0.6848,0.6848,0.68475,0.6848,65099999.0
2006-02-07 09:16:00,0.68477,0.68485,0.68476,0.68485,119700002.0
2006-02-07 09:17:00,0.68485,0.6849,0.68484,0.68484,150100000.0
2006-02-07 09:18:00,0.68487,0.68487,0.68482,0.68486,147000001.0
2006-02-07 09:19:00,0.68487,0.68487,0.68485,0.68485,20000000.0
2006-02-07 09:20:00,0.68487,0.68487,0.68473,0.68475,125600003.0
2006-02-07 09:21:00,0.68482,0.68494,0.68482,0.68488,139200001.0
2006-02-07 09:22:00,0.68486,0.68497,0.68485,0.68497,265499998.0
2006-02-07 09:23:00,0.68497,0.68503,0.68497,0.68503,253599992.0
2006-02-07 09:24:00,0.68505,0.68509,0.68496,0.68496,80499998.0
2006-02-07 09:25:00,0.68503,0.68521,0.68503,0.68512,138300000.0
2006-02-07 09:26:00,0.68512,0.68513,0.68497,0.68497,161100002.0
2006-02-07 09:27:00,0.68498,0.68502,0.68491,0.68499,123699999.0
2006-02-07 09:28:00,0.68497,0.68501,0.68494,0.68494,240400001.0
2006-02-07 09:29:00,0.6849,0.68499,0.6849,0.68496,221800002.0
2006-02-07 09:30:00,0.68492,0.68492,0.68482,0.68483,99599997.0
2006-02-07 09:31:00,0.6848,0.68484,0.68479,0.68479,79100000.0
2006-02-07 09:32:00,0.6847,0.68482,0.68469,0.68482,96699999.0
2006-02-07 09:33:00,0.68483,0.68487,0.68477,0.68487,100900000.0
2006-02-07 09:34:00,0.68485,0.68485,0.68477,0.68481,118199998.0
2006-02-07 09:35:00,0.68485,0.68485,0.68478,0.68482,128400001.0
2006-02-07 09:36:00,0.68479,0.68479,0.68468,0.68468,140799998.0
2006-02-07 09:37:00,0.68476,0.68476,0.68466,0.68469,254400001.0
2006-02-07 09:38:00,0.68474,0.68474,0.68461,0.68462,113799996.0
2006-02-07 09:39:00,0.68456,0.68459,0.68452,0.68458,135800001.0
2006-02-07 09:40:00,0.68458,0.6846,0.6845,0.68458,128700002.0
2006-02-07 09:41:00,0.68459,0.68465,0.68454,0.68461,242100001.0
2006-02-07 09:42:00,0.68468,0.68473,0.6846,0.68464,209999997.0
2006-02-07 09:43:00,0.68462,0.68469,0.68454,0.6846,214899996.0
2006-02-07 09:44:00,0.68449,0.68461,0.68449,0.68452,192800001.0
2006-02-07 09:45:00,0.68456,0.68463,0.68453,0.68463,111100003.0
2006-02-07 09:46:00,0.68464,0.68464,0.68454,0.6846,157400004.0
2006-02-07 09:47:00,0.68466,0.68471,0.68466,0.68468,214599999.0
2006-02-07 09:48:00,0.68463,0.68471,0.68463,0.6847,79100000.0
2006-02-07 09:49:00,0.6847,0.68482,0.68464,0.68478,123600000.0
2006-02-07 09:50:00,0.68486,0.68494,0.68475,0.68482,195899999.0
2006-02-07 09:51:00,0.68489,0.68502,0.68489,0.6849,91599999.0
2006-02-07 09:52:00,0.68484,0.68489,0.68479,0.68485,253900001.0
2006-02-07 09:53:00,0.68484,0.68486,0.68475,0.68484,196999996.0
2006-02-07 09:54:00,0.68482,0.68487,0.68472,0.68476,207699998.0
2006-02-07 09:55:00,0.68486,0.68491,0.68482,0.6849,179000003.0
2006-02-07 09:56:00,0.68481,0.68489,0.68481,0.68489,195100000.0
2006-02-07 09:57:00,0.68483,0.68492,0.68482,0.68492,151599999.0
2006-02-07 09:58:00,0.68485,0.68491,0.68478,0.68482,86100003.0
2006-02-07 09:59:00,0.68481,0.68481,0.68465,0.68474,169900000.0
2006-02-07 10:00:00,0.68482,0.68485,0.68476,0.68485,340200005.0
2006-02-07 10:01:00,0.68483,0.68499,0.68478,0.68495,198500001.0
2006-02-07 10:02:00,0.68491,0.68492,0.68485,0.68491,121999996.0
2006-02-07 10:03:00,0.68496,0.68502,0.68492,0.68502,197800000.0
2006-02-07 10:04:00,0.68503,0.68507,0.68492,0.68502,175399998.0
2006-02-07 10:05:00,0.68502,0.68512,0.68502,0.68512,194399998.0
2006-02-07 10:06:00,0.68519,0.68562,0.68519,0.68562,174099999.0
2006-02-07 10:07:00,0.68562,0.68573,0.6856,0.68573,108100002.0
2006-02-07 10:08:00,0.68573,0.68573,0.68563,0.68563,128699996.0
2006-02-07 10:09:00,0.68562,0.68569,0.68562,0.68567,189799995.0
2006-02-07 10:10:00,0.68566,0.68566,0.68557,0.68559,99700002.0
2006-02-07 10:11:00,0.68561,0.68561,0.68554,0.68554,112400000.0
2006-02-07 10:12:00,0.68562,0.68571,0.6856,0.68568,127200001.0
2006-02-07 10:13:00,0.68569,0.68575,0.68569,0.68569,105100001.0
2006-02-07 10:14:00,0.68563,0.68564,0.68558,0.68563,229199999.0
2006-02-07 10:15:00,0.68567,0.6857,0.68558,0.68566,142399998.0
2006-02-07 10:16:00,0.68573,0.68573,0.68561,0.68564,196099997.0
2006-02-07 10:17:00,0.68569,0.68577,0.68567,0.68573,218300000.0
2006-02-07 10:18:00,0.68577,0.68581,0.68577,0.6858,73400000.0
2006-02-07 10:19:00,0.68588,0.68592,0.68586,0.6859,147600001.0
2006-02-07 10:20:00,0.68589,0.68593,0.68586,0.68593,76100002.0
2006-02-07 10:21:00,0.68585,0.68586,0.68581,0.68586,67300001.0
2006-02-07 10:22:00,0.68587,0.68588,0.68582,0.68588,82199998.0
2006-02-07 10:23:00,0.68587,0.68587,0.68574,0.68578,94400000.0
2006-02-07 10:24:00,0.68572,0.68573,0.68572,0.68573,23099999.0
2006-02-07 10:25:00,0.68563,0.68571,0.68563,0.68566,231600001.0
2006-02-07 10:26:00,0.68566,0.68575,0.68566,0.68567,106999999.0
2006-02-07 10:27:00,0.68569,0.68576,0.68567,0.68572,154700000.0
2006-02-07 10:28:00,0.68569,0.68576,0.68568,0.6857,164800001.0
2006-02-07 10:29:00,0.68568,0.68574,0.68568,0.68572,179099997.0
2006-02-07 10:30:00,0.68569,0.6857,0.68565,0.6857,114000003.0
2006-02-07 10:31:00,0.68573,0.68573,0.68569,0.68569,24900000.0
2006-02-07 10:32:00,0.68569,0.68574,0.68565,0.68567,70300002.0
2006-02-07 10:33:00,0.68564,0.68568,0.68564,0.68565,183200001.0
2006-02-07 10:34:00,0.68564,0.68564,0.68557,0.68558,168599994.0
2006-02-07 10:35:00,0.68564,0.6857,0.68561,0.68569,110400001.0
2006-02-07 10:36:00,0.68565,0.6857,0.68562,0.6857,163500001.0
2006-02-07 10:37:00,0.68568,0.68568,0.68559,0.68564,104900001.0
2006-02-07 10:38:00,0.68562,0.68567,0.68557,0.68557,152800000.0
2006-02-07 10:39:00,0.68554,0.68557,0.68552,0.68557,142500000.0
2006-02-07 10:40:00,0.68557,0.68557,0.68553,0.68553,39900000.0
2006-02-07 10:41:00,0.68557,0.68557,0.68549,0.68555,144599998.0
2006-02-07 10:42:00,0.68556,0.68557,0.68543,0.68543,162899998.0
2006-02-07 10:43:00,0.68548,0.68548,0.6854,0.68545,108499999.0
2006-02-07 10:44:00,0.68542,0.68548,0.68542,0.68548,67099999.0
2006-02-07 10:45:00,0.6855,0.68557,0.68548,0.68557,241399994.0
2006-02-07 10:46:00,0.6855,0.68558,0.6855,0.68555,143700002.0
2006-02-07 10:47:00,0.68559,0.68565,0.68559,0.68565,201299999.0
2006-02-07 10:48:00,0.68568,0.68569,0.6856,0.68569,137900001.0
2006-02-07 10:49:00,0.6857,0.68572,0.68569,0.6857,124100001.0
2006-02-07 10:50:00,0.68566,0.68566,0.68557,0.68559,165099998.0
2006-02-07 10:51:00,0.68561,0.68564,0.6856,0.68563,102799999.0
2006-02-07 10:52:00,0.6856,0.68566,0.68557,0.68565,174700000.0
2006-02-07 10:53:00,0.68564,0.68569,0.68561,0.68568,167199999.0
2006-02-07 10:54:00,0.68563,0.68565,0.68557,0.68557,52300001.0
2006-02-07 10:55:00,0.6856,0.68564,0.68549,0.6856,77899999.0
2006-02-07 10:56:00,0.68557,0.68562,0.68553,0.6856,199899999.0
2006-02-07 10:57:00,0.68556,0.68572,0.68556,0.6857,163600000.0
2006-02-07 10:58:00,0.68567,0.6857,0.68563,0.6857,142900001.0
2006-02-07 10:59:00,0.68571,0.68578,0.68568,0.68576,130100001.0
2006-02-07 11:00:00,0.68578,0.6858,0.68578,0.6858,31000000.0
2006-02-07 11:01:00,0.68584,0.68588,0.6858,0.6858,129700001.0
2006-02-07 11:02:00,0.6858,0.6858,0.68571,0.6858,119599996.0
2006-02-07 11:03:00,0.68579,0.68579,0.68567,0.68567,383799996.0
2006-02-07 11:04:00,0.68567,0.68588,0.68565,0.68588,128500001.0
2006-02-07 11:05:00,0.68583,0.68588,0.68582,0.68588,89999998.0
2006-02-07 11:06:00,0.68585,0.68585,0.68575,0.68577,90900000.0
2006-02-07 11:07:00,0.68574,0.68584,0.68574,0.68577,160100000.0
2006-02-07 11:08:00,0.68583,0.68583,0.68572,0.68579,199700001.0
2006-02-07 11:09:00,0.68578,0.68578,0.68573,0.68578,74699998.0
2006-02-07 11:10:00,0.6858,0.6858,0.68564,0.6857,219100005.0
2006-02-07 11:11:00,0.68572,0.68572,0.68559,0.68559,94800003.0
2006-02-07 11:12:00,0.68561,0.68576,0.68561,0.68576,128000003.0
2006-02-07 11:13:00,0.68571,0.68587,0.68571,0.68587,151000000.0
2006-02-07 11:14:00,0.68594,0.68602,0.68593,0.68597,97300002.0
2006-02-07 11:15:00,0.68604,0.68605,0.68588,0.68598,276800003.0
2006-02-07 11:16:00,0.68603,0.68616,0.68603,0.68607,243999998.0
2006-02-07 11:17:00,0.68606,0.68606,0.68594,0.68601,277799999.0
2006-02-07 11:18:00,0.686,0.68604,0.68592,0.68602,199899996.0
2006-02-07 11:19:00,0.68602,0.68602,0.68593,0.68597,215100002.0
2006-02-07 11:20:00,0.68592,0.68593,0.68588,0.68589,133300001.0
2006-02-07 11:21:00,0.68592,0.68592,0.68582,0.68588,117500001.0
2006-02-07 11:22:00,0.68583,0.68583,0.68574,0.68577,159600002.0
2006-02-07 11:23:00,0.6858,0.6858,0.68575,0.6858,172000001.0
2006-02-07 11:24:00,0.68586,0.68586,0.68569,0.68575,261200002.0
2006-02-07 11:25:00,0.68568,0.68574,0.68566,0.68566,314699998.0
2006-02-07 11:26:00,0.68567,0.68572,0.68567,0.68567,189399997.0
2006-02-07 11:27:00,0.68566,0.68573,0.68566,0.68573,234100006.0
2006-02-07 11:28:00,0.68567,0.68568,0.68562,0.68562,178899999.0
2006-02-07 11:29:00,0.68568,0.68572,0.68567,0.68567,148500001.0
2006-02-07 11:30:00,0.68572,0.68573,0.68564,0.68573,123699998.0
2006-02-07 11:31:00,0.68569,0.6857,0.68565,0.68565,135800002.0
2006-02-07 11:32:00,0.68576,0.68599,0.68576,0.68595,157099999.0
2006-02-07 11:33:00,0.68594,0.68595,0.68586,0.68587,175000001.0
2006-02-07 11:34:00,0.68594,0.68601,0.68588,0.6859,153700000.0
2006-02-07 11:35:00,0.68595,0.68597,0.68585,0.68597,171699999.0
2006-02-07 11:36:00,0.68593,0.68598,0.68581,0.68581,145900001.0
2006-02-07 11:37:00,0.68575,0.68579,0.68562,0.68562,202699999.0
2006-02-07 11:38:00,0.68564,0.68575,0.68564,0.68573,279900000.0
2006-02-07 11:39:00,0.68572,0.68576,0.68561,0.6857,208700004.0
2006-02-07 11:40:00,0.68571,0.68588,0.68568,0.68588,103400000.0
2006-02-07 11:41:00,0.68585,0.68588,0.6858,0.68588,94200002.0
2006-02-07 11:42:00,0.68588,0.6859,0.6858,0.68582,306500003.0
2006-02-07 11:43:00,0.68584,0.68584,0.68581,0.68581,39900000.0
2006-02-07 11:44:00,0.68577,0.68579,0.68568,0.68568,82000003.0
2006-02-07 11:45:00,0.68564,0.68575,0.68564,0.68568,176600001.0
2006-02-07 11:46:00,0.68568,0.6858,0.68568,0.68573,76100000.0
2006-02-07 11:47:00,0.68583,0.6859,0.68578,0.68582,215100000.0
2006-02-07 11:48:00,0.68585,0.68592,0.68585,0.68588,81300001.0
2006-02-07 11:49:00,0.68584,0.68588,0.68575,0.68588,212399998.0
2006-02-07 11:50:00,0.6858,0.68588,0.6858,0.68582,140099999.0
2006-02-07 11:51:00,0.68581,0.68584,0.68572,0.68572,304200001.0
2006-02-07 11:52:00,0.68573,0.68575,0.68567,0.68571,122800000.0
2006-02-07 11:53:00,0.68569,0.68573,0.68568,0.68573,194899998.0
2006-02-07 11:54:00,0.68571,0.68573,0.68565,0.68565,174599995.0
2006-02-07 11:55:00,0.68568,0.68568,0.68555,0.68559,151300000.0
2006-02-07 11:56:00,0.68559,0.68568,0.68559,0.68568,118599998.0
2006-02-07 11:57:00,0.6857,0.6857,0.68554,0.68554,172300000.0
2006-02-07 11:58:00,0.68553,0.6856,0.68551,0.68552,126800002.0
2006-02-07 11:59:00,0.68558,0.68563,0.68554,0.68558,138700002.0
2006-02-07 12:00:00,0.68551,0.68563,0.68551,0.68561,160999998.0
2006-02-07 12:01:00,0.68564,0.68564,0.68556,0.68558,208400003.0
2006-02-07 12:02:00,0.68569,0.68569,0.68559,0.68565,234499996.0
2006-02-07 12:03:00,0.68566,0.68566,0.68556,0.68556,38300000.0
2006-02-07 12:04:00,0.68557,0.6856,0.68553,0.6856,179799998.0
2006-02-07 12:05:00,0.6856,0.6856,0.68556,0.68558,82500002.0
2006-02-07 12:06:00,0.68556,0.6856,0.68556,0.68559,125399999.0
2006-02-07 12:07:00,0.68558,0.68558,0.68548,0.6855,230500001.0
2006-02-07 12:08:00,0.68556,0.68561,0.68549,0.68561,84500000.0
2006-02-07 12:09:00,0.68561,0.68562,0.68553,0.68557,130999999.0
2006-02-07 12:10:00,0.68558,0.68562,0.68557,0.68557,103199999.0
2006-02-07 12:11:00,0.68555,0.68558,0.68549,0.68557,263500005.0
2006-02-07 12:12:00,0.68553,0.68553,0.68549,0.68551,156699998.0
2006-02-07 12:13:00,0.6855,0.6855,0.68546,0.68546,83799999.0
2006-02-07 12:14:00,0.68549,0.68554,0.68544,0.68544,269800001.0
2006-02-07 12:15:00,0.68544,0.68548,0.68539,0.68539,123500001.0
2006-02-07 12:16:00,0.68538,0.68544,0.68535,0.68542,234099994.0
2006-02-07 12:17:00,0.68541,0.68541,0.68527,0.68531,243999999.0
2006-02-07 12:18:00,0.68535,0.68548,0.68535,0.68542,95400001.0
2006-02-07 12:19:00,0.6854,0.6855,0.6854,0.6855,193399998.0
2006-02-07 12:20:00,0.68551,0.68551,0.68539,0.68545,202400001.0
2006-02-07 12:21:00,0.68544,0.68551,0.68544,0.68551,276200001.0
2006-02-07 12:22:00,0.68549,0.68559,0.68549,0.68552,308099999.0
2006-02-07 12:23:00,0.68555,0.6856,0.68552,0.68552,138700002.0
2006-02-07 12:24:00,0.68548,0.68549,0.68544,0.68547,201699998.0
2006-02-07 12:25:00,0.68544,0.68552,0.68541,0.68552,118000002.0
2006-02-07 12:26:00,0.68549,0.68561,0.68547,0.68561,102400001.0
2006-02-07 12:27:00,0.68558,0.68559,0.68554,0.68557,281500001.0
2006-02-07 12:28:00,0.68557,0.6856,0.68554,0.68554,146900002.0
2006-02-07 12:29:00,0.68554,0.68562,0.68552,0.68559,234699996.0
2006-02-07 12:30:00,0.68558,0.68561,0.68558,0.68561,130000002.0
2006-02-07 12:31:00,0.68563,0.68573,0.68563,0.68567,231299997.0
2006-02-07 12:32:00,0.68565,0.68565,0.6856,0.6856,169199999.0
2006-02-07 12:33:00,0.68563,0.68567,0.68559,0.68563,232699996.0
2006-02-07 12:34:00,0.68567,0.68567,0.68557,0.68558,232300003.0
2006-02-07 12:35:00,0.68561,0.68561,0.68553,0.68553,204800001.0
2006-02-07 12:36:00,0.68545,0.68549,0.6854,0.6854,154599999.0
2006-02-07 12:37:00,0.68538,0.68545,0.68531,0.68531,189099998.0
2006-02-07 12:38:00,0.68528,0.68541,0.68528,0.68533,213199999.0
2006-02-07 12:39:00,0.6854,0.68542,0.68536,0.6854,31700000.0
2006-02-07 12:40:00,0.68533,0.68551,0.68533,0.68551,179500001.0
2006-02-07 12:41:00,0.68555,0.6856,0.68555,0.68559,175199999.0
2006-02-07 12:42:00,0.68554,0.68563,0.68551,0.68563,188199998.0
2006-02-07 12:43:00,0.68565,0.68567,0.6856,0.68565,229000004.0
2006-02-07 12:44:00,0.68561,0.68563,0.68555,0.68558,114400002.0
2006-02-07 12:45:00,0.68558,0.68558,0.68553,0.68554,102200001.0
2006-02-07 12:46:00,0.68561,0.68562,0.6855,0.68552,159100000.0
2006-02-07 12:47:00,0.68553,0.68558,0.68552,0.68552,149900000.0
2006-02-07 12:48:00,0.68547,0.68552,0.6854,0.68547,222999999.0
2006-02-07 12:49:00,0.68547,0.68552,0.68545,0.68548,174000005.0
2006-02-07 12:50:00,0.6855,0.6855,0.68542,0.68544,229100002.0
2006-02-07 12:51:00,0.68548,0.68554,0.68545,0.68548,309400000.0
2006-02-07 12:52:00,0.68546,0.68549,0.68543,0.68549,157499999.0
2006-02-07 12:53:00,0.68551,0.68567,0.68541,0.68567,94599999.0
2006-02-07 12:54:00,0.6857,0.68573,0.68567,0.68567,181799996.0
2006-02-07 12:55:00,0.68569,0.68571,0.6856,0.6856,145300003.0
2006-02-07 12:56:00,0.68563,0.68567,0.6856,0.68565,205299997.0
2006-02-07 12:57:00,0.68567,0.68567,0.68565,0.68565,36600000.0
2006-02-07 12:58:00,0.68564,0.68565,0.6856,0.6856,128499998.0
2006-02-07 12:59:00,0.68558,0.68563,0.68556,0.68559,178799999.0
2006-02-07 13:00:00,0.68564,0.68568,0.68563,0.68563,154999997.0
2006-02-07 13:01:00,0.68569,0.68574,0.68569,0.6857,182899999.0
2006-02-07 13:02:00,0.68567,0.68572,0.68565,0.68567,144899996.0
2006-02-07 13:03:00,0.6856,0.68571,0.6856,0.6857,161899996.0
2006-02-07 13:04:00,0.68568,0.68572,0.68561,0.68572,135100000.0
2006-02-07 13:05:00,0.68574,0.6859,0.68573,0.68587,109300000.0
2006-02-07 13:06:00,0.68588,0.68588,0.68577,0.6858,184699996.0
2006-02-07 13:07:00,0.68579,0.68579,0.68568,0.68571,77800000.0
2006-02-07 13:08:00,0.68569,0.68574,0.68565,0.68566,180900001.0
2006-02-07 13:09:00,0.68566,0.6857,0.68562,0.68568,107000000.0
2006-02-07 13:10:00,0.68562,0.68569,0.68562,0.68569,103600000.0
2006-02-07 13:11:00,0.68576,0.68578,0.68574,0.68574,49699999.0
2006-02-07 13:12:00,0.68578,0.68578,0.6857,0.68578,164400004.0
2006-02-07 13:13:00,0.68578,0.68579,0.68561,0.68576,196600003.0
2006-02-07 13:14:00,0.68573,0.68574,0.68566,0.6857,95399999.0
2006-02-07 13:15:00,0.68561,0.68567,0.68558,0.68567,60500000.0
2006-02-07 13:16:00,0.68569,0.6858,0.68569,0.68576,114500001.0
2006-02-07 13:17:00,0.6858,0.6858,0.68563,0.6857,209899994.0
2006-02-07 13:18:00,0.68563,0.68566,0.68557,0.68564,59900001.0
2006-02-07 13:19:00,0.68567,0.68568,0.68558,0.68563,99900001.0
2006-02-07 13:20:00,0.68562,0.68572,0.68562,0.68567,131200000.0
2006-02-07 13:21:00,0.68562,0.68562,0.68555,0.68555,180000003.0
2006-02-07 13:22:00,0.68556,0.6856,0.68551,0.6856,102300001.0
2006-02-07 13:23:00,0.68561,0.68569,0.68558,0.68568,93499999.0
2006-02-07 13:24:00,0.6856,0.68565,0.68557,0.68565,112200003.0
2006-02-07 13:25:00,0.68562,0.68564,0.68556,0.68556,129700001.0
2006-02-07 13:26:00,0.6856,0.68566,0.68555,0.68566,50500000.0
2006-02-07 13:27:00,0.6857,0.68575,0.68561,0.68568,206899998.0
2006-02-07 13:28:00,0.68566,0.68571,0.6856,0.68562,192799997.0
2006-02-07 13:29:00,0.68565,0.68565,0.68565,0.68565,20700000.0
2006-02-07 13:30:00,0.68566,0.68567,0.68558,0.68558,68899999.0
2006-02-07 13:31:00,0.68561,0.68567,0.68561,0.68564,140199999.0
2006-02-07 13:32:00,0.68566,0.68566,0.68558,0.68562,213700003.0
2006-02-07 13:33:00,0.6856,0.6856,0.68556,0.68557,105100002.0
2006-02-07 13:34:00,0.68558,0.68558,0.68551,0.68552,128799996.0
2006-02-07 13:35:00,0.6855,0.68553,0.68548,0.68548,47900000.0
2006-02-07 13:36:00,0.68555,0.68555,0.68545,0.68549,153599996.0
2006-02-07 13:37:00,0.68551,0.68555,0.68547,0.68551,140400000.0
2006-02-07 13:38:00,0.68547,0.68552,0.68545,0.68551,200000002.0
2006-02-07 13:39:00,0.68551,0.68554,0.68544,0.68547,130100003.0
2006-02-07 13:40:00,0.68552,0.68552,0.68541,0.68548,89299999.0
2006-02-07 13:41:00,0.68541,0.68546,0.68539,0.68542,157500003.0
2006-02-07 13:42:00,0.68541,0.68541,0.68535,0.68536,105700002.0
2006-02-07 13:43:00,0.68533,0.68545,0.68532,0.68537,189500003.0
2006-02-07 13:44:00,0.68538,0.68539,0.68532,0.68533,200599997.0
2006-02-07 13:45:00,0.68535,0.68539,0.68535,0.68537,178400002.0
2006-02-07 13:46:00,0.68538,0.68542,0.68538,0.68542,201999999.0
2006-02-07 13:47:00,0.68543,0.68543,0.68539,0.6854,170900001.0
2006-02-07 13:48:00,0.68542,0.68547,0.68538,0.6854,96600001.0
2006-02-07 13:49:00,0.68542,0.68544,0.68535,0.68539,126400000.0
2006-02-07 13:50:00,0.6854,0.68549,0.68538,0.68542,229799993.0
2006-02-07 13:51:00,0.68535,0.68542,0.68534,0.6854,190700001.0
2006-02-07 13:52:00,0.68536,0.68542,0.68535,0.68541,151200002.0
2006-02-07 13:53:00,0.6855,0.68552,0.68542,0.68547,112300000.0
2006-02-07 13:54:00,0.68546,0.6855,0.68544,0.68544,106900000.0
2006-02-07 13:55:00,0.68549,0.68549,0.68537,0.68537,88400001.0
2006-02-07 13:56:00,0.68536,0.68542,0.68531,0.68531,175100000.0
2006-02-07 13:57:00,0.68526,0.6853,0.68525,0.68525,133199998.0
2006-02-07 13:58:00,0.68529,0.68532,0.68522,0.68526,153700003.0
2006-02-07 13:59:00,0.68524,0.68532,0.68513,0.68513,174800001.0
2006-02-07 14:00:00,0.68513,0.6853,0.68513,0.6853,251000004.0
2006-02-07 14:01:00,0.68522,0.68529,0.68517,0.6852,211699997.0
2006-02-07 14:02:00,0.68516,0.68516,0.68507,0.68512,179199997.0
2006-02-07 14:03:00,0.6851,0.68516,0.68502,0.68507,190199998.0
2006-02-07 14:04:00,0.68517,0.6852,0.68499,0.68503,205900001.0
2006-02-07 14:05:00,0.68505,0.68517,0.68505,0.68512,97400002.0
2006-02-07 14:06:00,0.68517,0.6852,0.6851,0.68515,249400002.0
2006-02-07 14:07:00,0.68514,0.6852,0.68512,0.68514,226699996.0
2006-02-07 14:08:00,0.68513,0.68522,0.68513,0.6852,107800001.0
2006-02-07 14:09:00,0.68521,0.68525,0.68516,0.68518,158899996.0
2006-02-07 14:10:00,0.68522,0.68527,0.68518,0.68525,241700001.0
2006-02-07 14:11:00,0.68522,0.68533,0.68522,0.68532,92600001.0
2006-02-07 14:12:00,0.68538,0.68538,0.68529,0.68529,56300000.0
2006-02-07 14:13:00,0.68529,0.68536,0.68525,0.68534,250300000.0
2006-02-07 14:14:00,0.68528,0.68529,0.68527,0.68528,79900000.0
2006-02-07 14:15:00,0.68521,0.68523,0.68517,0.68523,260199998.0
2006-02-07 14:16:00,0.68526,0.68527,0.6852,0.68521,266500001.0
2006-02-07 14:17:00,0.68526,0.68533,0.68523,0.68523,146799998.0
2006-02-07 14:18:00,0.68529,0.68536,0.68529,0.68535,204099999.0
2006-02-07 14:19:00,0.68534,0.68539,0.68524,0.68524,111300000.0
2006-02-07 14:20:00,0.68523,0.68532,0.68522,0.68527,171699998.0
2006-02-07 14:21:00,0.68523,0.68542,0.6852,0.68542,129500001.0
2006-02-07 14:22:00,0.6854,0.68556,0.68538,0.68551,148800000.0
2006-02-07 14:23:00,0.68551,0.68551,0.68535,0.68547,117200000.0
2006-02-07 14:24:00,0.68551,0.68558,0.68543,0.68558,235799994.0
2006-02-07 14:25:00,0.68558,0.68558,0.68545,0.68547,188100003.0
2006-02-07 14:26:00,0.68547,0.68553,0.68543,0.68553,191899999.0
2006-02-07 14:27:00,0.68558,0.68558,0.68543,0.68548,246199998.0
2006-02-07 14:28:00,0.68549,0.68551,0.68546,0.68551,96700001.0
2006-02-07 14:29:00,0.6855,0.6855,0.68538,0.68545,95799999.0
2006-02-07 14:30:00,0.68544,0.68568,0.68544,0.68568,131599999.0
2006-02-07 14:31:00,0.68566,0.68568,0.68562,0.68566,141099999.0
2006-02-07 14:32:00,0.68568,0.68568,0.68567,0.68567,8300000.0
2006-02-07 14:33:00,0.68564,0.6857,0.68561,0.68563,229000002.0
2006-02-07 14:34:00,0.68564,0.68572,0.68564,0.6857,104299998.0
2006-02-07 14:35:00,0.68573,0.68579,0.68571,0.68575,336599997.0
2006-02-07 14:36:00,0.68575,0.68575,0.6857,0.6857,67200000.0
2006-02-07 14:37:00,0.68567,0.68574,0.68565,0.68565,241000002.0
2006-02-07 14:38:00,0.68569,0.6857,0.68558,0.6857,142599998.0
2006-02-07 14:39:00,0.6857,0.68585,0.6857,0.6858,96100001.0
2006-02-07 14:40:00,0.68585,0.68586,0.68582,0.68583,97999997.0
2006-02-07 14:41:00,0.68588,0.6859,0.68588,0.68588,207900001.0
2006-02-07 14:42:00,0.68587,0.686,0.68585,0.686,181600003.0
2006-02-07 14:43:00,0.68598,0.68598,0.68585,0.68585,103399999.0
2006-02-07 14:44:00,0.68591,0.68591,0.68585,0.68588,104700001.0
2006-02-07 14:45:00,0.6859,0.6859,0.68584,0.68588,249400001.0
2006-02-07 14:46:00,0.68589,0.68589,0.68572,0.68572,177600001.0
2006-02-07 14:47:00,0.68568,0.68571,0.68568,0.68571,25600000.0
2006-02-07 14:48:00,0.68581,0.68581,0.68574,0.68575,233500000.0
2006-02-07 14:49:00,0.68574,0.68577,0.6857,0.68576,122799996.0
2006-02-07 14:50:00,0.6857,0.68579,0.6857,0.68576,146000000.0
2006-02-07 14:51:00,0.68569,0.68575,0.68569,0.6857,172599999.0
2006-02-07 14:52:00,0.68568,0.6857,0.68561,0.68568,182199996.0
2006-02-07 14:53:00,0.68567,0.68567,0.68556,0.6856,227800001.0
2006-02-07 14:54:00,0.68561,0.68568,0.68561,0.68562,258399998.0
2006-02-07 14:55:00,0.68565,0.68565,0.68552,0.68555,123799997.0
2006-02-07 14:56:00,0.68553,0.68559,0.6855,0.6855,168700000.0
2006-02-07 14:57:00,0.68553,0.68566,0.68553,0.6856,99299996.0
2006-02-07 14:58:00,0.68563,0.68563,0.68553,0.68556,167499998.0
2006-02-07 14:59:00,0.6855,0.68555,0.68547,0.68555,142100000.0
2006-02-07 15:00:00,0.68554,0.6856,0.68549,0.68554,157900000.0
2006-02-07 15:01:00,0.68551,0.6857,0.68551,0.68564,206000000.0
2006-02-07 15:02:00,0.68571,0.68572,0.68563,0.68567,204600004.0
2006-02-07 15:03:00,0.68567,0.68575,0.68566,0.68566,150800001.0
2006-02-07 15:04:00,0.68565,0.68572,0.68562,0.68568,183399999.0
2006-02-07 15:05:00,0.6857,0.68577,0.68564,0.68568,125199998.0
2006-02-07 15:06:00,0.68568,0.68575,0.68568,0.68573,159000001.0
2006-02-07 15:07:00,0.68577,0.68577,0.68568,0.6857,213600004.0
2006-02-07 15:08:00,0.68568,0.6857,0.68565,0.68565,154499999.0
2006-02-07 15:09:00,0.68569,0.68569,0.68563,0.68564,109800000.0
2006-02-07 15:10:00,0.68564,0.6857,0.68564,0.68569,104599998.0
2006-02-07 15:11:00,0.68575,0.68578,0.68569,0.68578,81000001.0
2006-02-07 15:12:00,0.68575,0.68575,0.68567,0.6857,47700001.0
2006-02-07 15:13:00,0.68573,0.68582,0.68573,0.68577,186300001.0
2006-02-07 15:14:00,0.68579,0.68582,0.68569,0.68571,200199998.0
2006-02-07 15:15:00,0.68575,0.68586,0.68575,0.68585,158800001.0
2006-02-07 15:16:00,0.68582,0.68588,0.6858,0.68585,83499997.0
2006-02-07 15:17:00,0.68592,0.68595,0.68589,0.68593,102700001.0
2006-02-07 15:18:00,0.68595,0.68597,0.68587,0.68593,169800001.0
2006-02-07 15:19:00,0.6859,0.68595,0.68589,0.68595,188500007.0
2006-02-07 15:20:00,0.68599,0.68605,0.68596,0.68605,173599998.0
2006-02-07 15:21:00,0.68605,0.6861,0.68605,0.6861,97499998.0
2006-02-07 15:22:00,0.68608,0.68612,0.686,0.68605,167700003.0
2006-02-07 15:23:00,0.68602,0.68614,0.686,0.68603,127700001.0
2006-02-07 15:24:00,0.68609,0.68615,0.68606,0.68615,195900005.0
2006-02-07 15:25:00,0.68613,0.68617,0.68603,0.68603,198100001.0
2006-02-07 15:26:00,0.68603,0.68613,0.68602,0.68605,242500000.0
2006-02-07 15:27:00,0.68606,0.68608,0.68598,0.68603,131599999.0
2006-02-07 15:28:00,0.68611,0.68611,0.68607,0.68607,69900002.0
2006-02-07 15:29:00,0.68608,0.6861,0.68602,0.68605,143000001.0
2006-02-07 15:30:00,0.68608,0.68612,0.68599,0.68606,249499999.0
2006-02-07 15:31:00,0.68606,0.68609,0.68605,0.68609,72500000.0
2006-02-07 15:32:00,0.68608,0.68624,0.68606,0.6862,146000002.0
2006-02-07 15:33:00,0.6862,0.6862,0.68607,0.68607,119699999.0
2006-02-07 15:34:00,0.68614,0.68614,0.686,0.686,104299999.0
2006-02-07 15:35:00,0.6861,0.6861,0.68602,0.68605,152499999.0
2006-02-07 15:36:00,0.68603,0.68603,0.68595,0.68601,247900000.0
2006-02-07 15:37:00,0.68601,0.6861,0.68599,0.68599,224399998.0
2006-02-07 15:38:00,0.68599,0.68599,0.6859,0.6859,128399999.0
2006-02-07 15:39:00,0.68591,0.68595,0.68585,0.68585,258199997.0
2006-02-07 15:40:00,0.68595,0.68595,0.68589,0.68591,180500000.0
2006-02-07 15:41:00,0.68595,0.68601,0.68593,0.68597,193100005.0
2006-02-07 15:42:00,0.68604,0.68611,0.68604,0.68607,152899997.0
2006-02-07 15:43:00,0.68603,0.68604,0.68595,0.68595,70300000.0
2006-02-07 15:44:00,0.68588,0.68588,0.68576,0.6858,149200002.0
2006-02-07 15:45:00,0.68578,0.68583,0.68578,0.68582,200499998.0
2006-02-07 15:46:00,0.6858,0.6859,0.6858,0.68581,177900006.0
2006-02-07 15:47:00,0.68583,0.68592,0.68581,0.68585,131700000.0
2006-02-07 15:48:00,0.68587,0.686,0.68584,0.68599,89400003.0
2006-02-07 15:49:00,0.68599,0.68601,0.68594,0.68596,102400002.0
2006-02-07 15:50:00,0.68594,0.686,0.6859,0.6859,168700000.0
2006-02-07 15:51:00,0.68587,0.68595,0.68582,0.68588,182700003.0
2006-02-07 15:52:00,0.68589,0.68599,0.68589,0.68592,70200000.0
2006-02-07 15:53:00,0.68591,0.68598,0.68583,0.68589,133999998.0
2006-02-07 15:54:00,0.68592,0.68595,0.68588,0.68588,259000001.0
2006-02-07 15:55:00,0.68589,0.68597,0.68589,0.68596,62099998.0
2006-02-07 15:56:00,0.68601,0.68603,0.68593,0.68597,159900002.0
2006-02-07 15:57:00,0.68602,0.68605,0.68595,0.68595,225599998.0
2006-02-07 15:58:00,0.68594,0.68601,0.68592,0.68598,133799999.0
2006-02-07 15:59:00,0.68608,0.68614,0.68608,0.68608,78999999.0
2006-02-07 16:00:00,0.68613,0.68617,0.68605,0.68612,119799998.0
2006-02-07 16:01:00,0.68611,0.68611,0.68597,0.68603,156699996.0
2006-02-07 16:02:00,0.68606,0.68607,0.686,0.686,94900002.0
2006-02-07 16:03:00,0.68602,0.68602,0.68597,0.68597,57300000.0
2006-02-07 16:04:00,0.68601,0.68601,0.68588,0.6859,133799999.0
2006-02-07 16:05:00,0.68588,0.68604,0.68588,0.68598,178300001.0
2006-02-07 16:06:00,0.68602,0.68604,0.68597,0.686,245100000.0
2006-02-07 16:07:00,0.68596,0.68598,0.68596,0.68598,195199998.0
2006-02-07 16:08:00,0.68599,0.68602,0.68594,0.68598,187399999.0
2006-02-07 16:09:00,0.68604,0.68612,0.68603,0.6861,141000002.0
2006-02-07 16:10:00,0.68607,0.68615,0.68607,0.68608,71900003.0
2006-02-07 16:11:00,0.68608,0.68611,0.68604,0.68609,69599999.0
2006-02-07 16:12:00,0.68606,0.6861,0.686,0.686,74800000.0
2006-02-07 16:13:00,0.68596,0.68606,0.68596,0.68604,155400001.0
2006-02-07 16:14:00,0.68603,0.68606,0.686,0.68605,132899998.0
2006-02-07 16:15:00,0.68611,0.68611,0.68606,0.6861,186500000.0
2006-02-07 16:16:00,0.68605,0.6861,0.68601,0.68603,189699997.0
2006-02-07 16:17:00,0.686,0.68611,0.686,0.68607,84400001.0
2006-02-07 16:18:00,0.68612,0.68617,0.68605,0.68605,164800004.0
2006-02-07 16:19:00,0.68607,0.68607,0.68603,0.68605,86799999.0
2006-02-07 16:20:00,0.68603,0.68607,0.68602,0.68602,86700000.0
2006-02-07 16:21:00,0.68595,0.68606,0.68595,0.68603,175899999.0
2006-02-07 16:22:00,0.68603,0.68613,0.68603,0.68613,94900001.0
2006-02-07 16:23:00,0.68613,0.68627,0.68613,0.68627,62999998.0
2006-02-07 16:24:00,0.68621,0.68624,0.68609,0.68609,313600000.0
2006-02-07 16:25:00,0.68605,0.68613,0.68605,0.68613,213300000.0
2006-02-07 16:26:00,0.68608,0.68613,0.68602,0.68613,151499998.0
2006-02-07 16:27:00,0.68613,0.68616,0.68608,0.68608,208500000.0
2006-02-07 16:28:00,0.6861,0.68613,0.68603,0.68609,164400002.0
2006-02-07 16:29:00,0.68606,0.6861,0.68605,0.6861,289199994.0
2006-02-07 16:30:00,0.68606,0.68608,0.68603,0.68606,103699999.0
2006-02-07 16:31:00,0.68608,0.68613,0.68608,0.68608,182500000.0
2006-02-07 16:32:00,0.68607,0.68615,0.68605,0.68615,56500000.0
2006-02-07 16:33:00,0.68608,0.68608,0.68607,0.68607,66099998.0
2006-02-07 16:34:00,0.68607,0.68612,0.68605,0.68605,51699999.0
2006-02-07 16:35:00,0.68613,0.68618,0.68613,0.68614,198100005.0
2006-02-07 16:36:00,0.68614,0.68616,0.68612,0.68612,161199998.0
2006-02-07 16:37:00,0.68612,0.68619,0.68611,0.68612,104800000.0
2006-02-07 16:38:00,0.68617,0.68622,0.6861,0.68612,127099999.0
2006-02-07 16:39:00,0.6861,0.68621,0.6861,0.68618,178099998.0
2006-02-07 16:40:00,0.68618,0.6862,0.68607,0.68607,111899996.0
2006-02-07 16:41:00,0.68602,0.68607,0.68602,0.68605,121700001.0
2006-02-07 16:42:00,0.68605,0.6861,0.68605,0.6861,106099999.0
2006-02-07 16:43:00,0.68603,0.68605,0.68602,0.68605,99399998.0
2006-02-07 16:44:00,0.686,0.68607,0.686,0.68607,164499995.0
2006-02-07 16:45:00,0.68603,0.68615,0.68603,0.68615,190799996.0
2006-02-07 16:46:00,0.68619,0.68619,0.68609,0.68615,192599999.0
2006-02-07 16:47:00,0.68613,0.68615,0.68606,0.6861,233999998.0
2006-02-07 16:48:00,0.68615,0.68615,0.68607,0.68607,90400001.0
2006-02-07 16:49:00,0.68603,0.68603,0.68595,0.68595,134099999.0
2006-02-07 16:50:00,0.68602,0.6861,0.68601,0.68605,124799998.0
2006-02-07 16:51:00,0.68605,0.68612,0.68601,0.68606,171699999.0
2006-02-07 16:52:00,0.68602,0.68605,0.68599,0.68599,118800000.0
2006-02-07 16:53:00,0.68603,0.68603,0.68592,0.686,122799999.0
2006-02-07 16:54:00,0.68598,0.68606,0.68596,0.68601,265900002.0
2006-02-07 16:55:00,0.686,0.68611,0.686,0.68606,157899998.0
2006-02-07 16:56:00,0.68596,0.68601,0.68594,0.68596,81000000.0
2006-02-07 16:57:00,0.68598,0.686,0.68593,0.68598,201500000.0
2006-02-07 16:58:00,0.68594,0.68597,0.68592,0.68592,235400003.0
2006-02-07 16:59:00,0.68589,0.68595,0.68585,0.68585,272000003.0
2006-02-07 17:00:00,0.68589,0.68608,0.68589,0.68602,112500003.0
2006-02-07 17:01:00,0.68602,0.6861,0.68598,0.68609,143700001.0
2006-02-07 17:02:00,0.6861,0.68615,0.68606,0.68615,193200001.0
2006-02-07 17:03:00,0.6861,0.6861,0.68601,0.68605,65300001.0
2006-02-07 17:04:00,0.68609,0.68622,0.68609,0.68619,118100001.0
2006-02-07 17:05:00,0.68617,0.68631,0.68617,0.68629,246199998.0
2006-02-07 17:06:00,0.68628,0.6863,0.68624,0.68625,146100003.0
2006-02-07 17:07:00,0.68624,0.68628,0.68619,0.68622,311000000.0
2006-02-07 17:08:00,0.68619,0.68628,0.68618,0.6862,300099998.0
2006-02-07 17:09:00,0.68622,0.68627,0.68622,0.68625,66900002.0
2006-02-07 17:10:00,0.68631,0.6864,0.68623,0.6864,78999999.0
2006-02-07 17:11:00,0.68638,0.68644,0.68638,0.68642,87900000.0
2006-02-07 17:12:00,0.68639,0.68644,0.68637,0.68641,209200002.0
2006-02-07 17:13:00,0.68643,0.68649,0.68635,0.68642,184499996.0
2006-02-07 17:14:00,0.68648,0.68655,0.68644,0.68651,172299998.0
2006-02-07 17:15:00,0.6865,0.68658,0.68646,0.68646,143500001.0
2006-02-07 17:16:00,0.68646,0.68647,0.68639,0.68642,163000000.0
2006-02-07 17:17:00,0.6864,0.68645,0.68638,0.68642,116200001.0
2006-02-07 17:18:00,0.68639,0.68653,0.68639,0.68648,157100003.0
2006-02-07 17:19:00,0.68643,0.68646,0.68637,0.6864,179000002.0
2006-02-07 17:20:00,0.68652,0.68657,0.68652,0.68653,170099996.0
2006-02-07 17:21:00,0.68655,0.68662,0.68649,0.68652,177700000.0
2006-02-07 17:22:00,0.68648,0.68653,0.68648,0.68651,87800002.0
2006-02-07 17:23:00,0.68652,0.68653,0.68645,0.68645,168199998.0
2006-02-07 17:24:00,0.68648,0.68648,0.6864,0.68643,241099997.0
2006-02-07 17:25:00,0.68645,0.68645,0.68635,0.68636,32100000.0
2006-02-07 17:26:00,0.68633,0.68634,0.68633,0.68634,64799999.0
2006-02-07 17:27:00,0.6863,0.68632,0.68628,0.68628,128199997.0
2006-02-07 17:28:00,0.6863,0.6863,0.68625,0.68625,81300001.0
2006-02-07 17:29:00,0.68627,0.68627,0.68623,0.68623,46299999.0
2006-02-07 17:30:00,0.68628,0.68632,0.68622,0.68627,71700000.0
2006-02-07 17:31:00,0.68632,0.68634,0.68618,0.68623,208200002.0
2006-02-07 17:32:00,0.68624,0.68629,0.68622,0.68629,126700001.0
2006-02-07 17:33:00,0.68632,0.68635,0.68623,0.68631,97299999.0
2006-02-07 17:34:00,0.68629,0.68637,0.68629,0.68632,213699999.0
2006-02-07 17:35:00,0.68634,0.68638,0.6863,0.68635,89500000.0
2006-02-07 17:36:00,0.68634,0.6864,0.68632,0.68636,208300003.0
2006-02-07 17:37:00,0.6864,0.68645,0.68638,0.6864,180399995.0
2006-02-07 17:38:00,0.68644,0.68661,0.68641,0.68641,138200001.0
2006-02-07 17:39:00,0.68638,0.68638,0.68631,0.68635,106699999.0
2006-02-07 17:40:00,0.68631,0.68647,0.6863,0.68647,221499995.0
2006-02-07 17:41:00,0.68642,0.68642,0.68634,0.6864,145199998.0
2006-02-07 17:42:00,0.68633,0.6864,0.68626,0.68626,126700000.0
2006-02-07 17:43:00,0.68629,0.68633,0.68623,0.68633,246900000.0
2006-02-07 17:44:00,0.68629,0.68635,0.68627,0.68627,235100002.0
2006-02-07 17:45:00,0.68629,0.68638,0.68625,0.68637,227299998.0
2006-02-07 17:46:00,0.68633,0.68633,0.68624,0.6863,267300007.0
2006-02-07 17:47:00,0.68629,0.68636,0.68629,0.68632,112499999.0
2006-02-07 17:48:00,0.6863,0.68633,0.68627,0.68631,205999993.0
2006-02-07 17:49:00,0.68636,0.68636,0.68626,0.68633,326499995.0
2006-02-07 17:50:00,0.68637,0.68637,0.6863,0.68632,143300000.0
2006-02-07 17:51:00,0.68639,0.68644,0.68637,0.68638,99000002.0
2006-02-07 17:52:00,0.68639,0.68645,0.68634,0.6864,137300000.0
2006-02-07 17:53:00,0.68644,0.6865,0.6864,0.68645,192100000.0
2006-02-07 17:54:00,0.68643,0.68653,0.6864,0.68653,168500001.0
2006-02-07 17:55:00,0.68645,0.6865,0.68642,0.68643,215199998.0
2006-02-07 17:56:00,0.68642,0.68647,0.68642,0.68644,56600002.0
2006-02-07 17:57:00,0.68643,0.68648,0.68639,0.68639,174700001.0
2006-02-07 17:58:00,0.68641,0.68645,0.68641,0.68645,105600002.0
2006-02-07 17:59:00,0.68648,0.68655,0.68642,0.68649,164400001.0
2006-02-07 18:00:00,0.68639,0.68642,0.68628,0.68637,226100001.0
2006-02-07 18:01:00,0.68638,0.68638,0.68612,0.68612,1133899997.0
2006-02-07 18:02:00,0.68611,0.68632,0.6861,0.68632,1347200004.0
2006-02-07 18:03:00,0.68635,0.68649,0.68634,0.6864,1826499990.0
2006-02-07 18:04:00,0.6864,0.68654,0.6864,0.68651,979400004.0
2006-02-07 18:05:00,0.6865,0.68659,0.68647,0.68648,1149999991.0
2006-02-07 18:06:00,0.68649,0.68656,0.68642,0.68646,1716800006.0
2006-02-07 18:09:00,0.68647,0.68659,0.6864,0.68659,783000012.0
2006-02-07 18:10:00,0.68664,0.68668,0.68653,0.68654,1014799995.0
2006-02-07 18:11:00,0.68655,0.6867,0.6865,0.68664,964999998.0
2006-02-07 18:12:00,0.68659,0.68662,0.6865,0.6865,1069800008.0
2006-02-07 18:13:00,0.68651,0.68653,0.68644,0.68648,1054999992.0
2006-02-07 18:14:00,0.68648,0.68658,0.68645,0.6865,1705899990.0
2006-02-07 18:15:00,0.68647,0.68656,0.68644,0.68647,1927799984.0
2006-02-07 18:16:00,0.6865,0.68655,0.68647,0.68648,1270400003.0
2006-02-07 18:17:00,0.68647,0.68654,0.68647,0.68648,775100004.0
2006-02-07 18:18:00,0.68647,0.68648,0.6864,0.68642,767399999.0
2006-02-07 18:19:00,0.68639,0.68642,0.68629,0.68629,580300004.0
2006-02-07 18:20:00,0.6863,0.68633,0.68622,0.68633,702099999.0
2006-02-07 18:21:00,0.68629,0.68636,0.68622,0.68631,950400008.0
2006-02-07 18:22:00,0.68635,0.68652,0.68628,0.68652,1120300003.0
2006-02-07 18:23:00,0.68654,0.68654,0.68641,0.68653,1174900008.0
2006-02-07 18:24:00,0.68645,0.68658,0.68642,0.68643,1153799997.0
2006-02-07 18:25:00,0.68641,0.68648,0.68637,0.68637,782800003.0
2006-02-07 18:26:00,0.6864,0.68643,0.68635,0.6864,916699998.0
2006-02-07 18:27:00,0.68641,0.68644,0.68638,0.68638,704100006.0
2006-02-07 18:28:00,0.68635,0.68636,0.68625,0.68633,591300000.0
2006-02-07 18:29:00,0.6863,0.68637,0.68627,0.6863,1072200010.0
2006-02-07 18:30:00,0.68631,0.68637,0.68626,0.68634,824800004.0
2006-02-07 18:31:00,0.6863,0.68634,0.68624,0.68628,474800006.0
2006-02-07 18:32:00,0.68629,0.68629,0.68618,0.6862,528199990.0
2006-02-07 18:33:00,0.68623,0.68627,0.68617,0.68627,1076299997.0
2006-02-07 18:34:00,0.68628,0.68629,0.68619,0.68623,972700004.0
2006-02-07 18:35:00,0.68626,0.68634,0.68626,0.68628,659899995.0
2006-02-07 18:36:00,0.68625,0.68637,0.68625,0.68628,303700004.0
2006-02-07 18:37:00,0.68623,0.6863,0.68615,0.6863,249299997.0
2006-02-07 18:38:00,0.68631,0.68639,0.68624,0.68624,224700004.0
2006-02-07 18:39:00,0.68625,0.68631,0.68623,0.68623,481900001.0
2006-02-07 18:40:00,0.68625,0.68629,0.68617,0.68622,440799998.0
2006-02-07 18:41:00,0.68622,0.68634,0.68622,0.68632,675400001.0
2006-02-07 18:42:00,0.68633,0.68642,0.68632,0.68636,665300000.0
2006-02-07 18:43:00,0.68632,0.68641,0.68629,0.68641,280899994.0
2006-02-07 18:44:00,0.68642,0.68642,0.68634,0.68634,552699991.0
2006-02-07 18:45:00,0.68632,0.68638,0.68626,0.6863,319600002.0
2006-02-07 18:46:00,0.68634,0.68641,0.68629,0.68632,168799998.0
2006-02-07 18:47:00,0.6863,0.68631,0.68624,0.68625,295899994.0
2006-02-07 18:48:00,0.68622,0.68627,0.68616,0.68625,352699996.0
2006-02-07 18:49:00,0.6862,0.68632,0.6862,0.68629,264399996.0
2006-02-07 18:50:00,0.68631,0.68641,0.68631,0.68635,178500001.0
2006-02-07 18:51:00,0.68636,0.68646,0.68636,0.6864,419900000.0
2006-02-07 18:52:00,0.68646,0.68651,0.6864,0.68645,547399996.0
2006-02-07 18:53:00,0.68642,0.68642,0.68628,0.68628,654500005.0
2006-02-07 18:54:00,0.68634,0.68641,0.68632,0.6864,256900004.0
2006-02-07 18:55:00,0.68639,0.68647,0.68638,0.68643,590500002.0
2006-02-07 18:56:00,0.68643,0.6865,0.68638,0.68638,488999995.0
2006-02-07 18:57:00,0.6864,0.68642,0.68633,0.68637,270599997.0
2006-02-07 18:58:00,0.68634,0.68639,0.68627,0.68629,1077500000.0
2006-02-07 18:59:00,0.68625,0.68641,0.68625,0.6863,753099995.0
2006-02-07 19:00:00,0.6863,0.68633,0.68623,0.6863,613499997.0
2006-02-07 19:01:00,0.68625,0.68625,0.68616,0.68616,90399997.0
2006-02-07 19:02:00,0.68612,0.68618,0.68612,0.68615,410199996.0
2006-02-07 19:03:00,0.68613,0.68624,0.68613,0.6862,589000004.0
2006-02-07 19:04:00,0.68625,0.68628,0.68622,0.68622,372899998.0
2006-02-07 19:05:00,0.68617,0.68624,0.68612,0.68624,372599994.0
2006-02-07 19:06:00,0.68621,0.68627,0.68619,0.68619,563599990.0
2006-02-07 19:07:00,0.68622,0.68624,0.68618,0.68622,331899997.0
2006-02-07 19:08:00,0.68628,0.6863,0.68618,0.6862,895000001.0
2006-02-07 19:09:00,0.6862,0.68635,0.6862,0.68635,436000000.0
2006-02-07 19:10:00,0.68635,0.68635,0.68618,0.68625,350699992.0
2006-02-07 19:11:00,0.68617,0.68626,0.68614,0.68626,143699998.0
2006-02-07 19:12:00,0.68622,0.68622,0.68611,0.68611,263099996.0
2006-02-07 19:13:00,0.6861,0.68617,0.68609,0.68613,316500001.0
2006-02-07 19:14:00,0.68615,0.68617,0.68605,0.68605,307099998.0
2006-02-07 19:15:00,0.68603,0.68603,0.68591,0.68594,506700002.0
2006-02-07 19:16:00,0.68598,0.686,0.68594,0.68599,192200003.0
2006-02-07 19:17:00,0.68596,0.68596,0.68579,0.68586,377900001.0
2006-02-07 19:18:00,0.68583,0.6859,0.6858,0.6859,299899997.0
2006-02-07 19:19:00,0.6859,0.68595,0.68586,0.6859,575900002.0
2006-02-07 19:20:00,0.68587,0.68592,0.68582,0.68582,269900004.0
2006-02-07 19:21:00,0.6858,0.6858,0.68568,0.68576,342400003.0
2006-02-07 19:22:00,0.6858,0.68583,0.68576,0.6858,276400000.0
2006-02-07 19:23:00,0.68572,0.68579,0.6857,0.68575,349400001.0
2006-02-07 19:24:00,0.68576,0.68586,0.68576,0.68586,85700000.0
2006-02-07 19:25:00,0.68587,0.68587,0.68579,0.68583,134499998.0
2006-02-07 19:26:00,0.6858,0.6858,0.68572,0.68572,559299997.0
2006-02-07 19:27:00,0.68572,0.68582,0.68567,0.68571,818000004.0
2006-02-07 19:28:00,0.68567,0.68578,0.68567,0.68578,367599996.0
2006-02-07 19:29:00,0.68573,0.68573,0.68561,0.68565,419700009.0
2006-02-07 19:30:00,0.68563,0.6857,0.68559,0.68559,642100001.0
2006-02-07 19:31:00,0.68558,0.68568,0.68551,0.68555,904099999.0
2006-02-07 19:32:00,0.6856,0.68563,0.68557,0.68559,423200003.0
2006-02-07 19:33:00,0.68554,0.68566,0.68554,0.68566,275399998.0
2006-02-07 19:34:00,0.68568,0.68568,0.68561,0.68564,417700003.0
2006-02-07 19:35:00,0.68565,0.68573,0.68565,0.6857,595699999.0
2006-02-07 19:36:00,0.68574,0.68576,0.68564,0.68573,810199997.0
2006-02-07 19:37:00,0.68579,0.68585,0.68571,0.68576,391900001.0
2006-02-07 19:38:00,0.68576,0.68583,0.68576,0.68582,321300001.0
2006-02-07 19:39:00,0.68575,0.68581,0.68557,0.68567,541899997.0
2006-02-07 19:40:00,0.68564,0.68585,0.68564,0.6858,790400001.0
2006-02-07 19:41:00,0.68581,0.68585,0.68577,0.68579,526799997.0
2006-02-07 19:42:00,0.6858,0.68584,0.68578,0.6858,271300001.0
2006-02-07 19:43:00,0.68579,0.68579,0.68571,0.68571,219599999.0
2006-02-07 19:44:00,0.68568,0.68577,0.68568,0.68569,389800001.0
2006-02-07 19:45:00,0.68571,0.68574,0.68569,0.68569,433299996.0
2006-02-07 19:46:00,0.68572,0.68578,0.68572,0.68578,157600002.0
2006-02-07 19:47:00,0.68579,0.68583,0.68576,0.68583,185499998.0
2006-02-07 19:48:00,0.68584,0.68586,0.68583,0.68585,122899996.0
2006-02-07 19:49:00,0.68581,0.68581,0.68576,0.68577,167400002.0
2006-02-07 19:50:00,0.68576,0.68588,0.68576,0.6858,441499998.0
2006-02-07 19:51:00,0.6858,0.68582,0.68573,0.68576,401199997.0
2006-02-07 19:52:00,0.68574,0.68574,0.68568,0.6857,342499991.0
2006-02-07 19:53:00,0.6857,0.68573,0.6857,0.6857,206800000.0
2006-02-07 19:54:00,0.68569,0.68579,0.68565,0.68579,262699997.0
2006-02-07 19:55:00,0.68587,0.68592,0.68587,0.6859,84900000.0
2006-02-07 19:56:00,0.68592,0.68594,0.68592,0.68592,114200001.0
2006-02-07 19:57:00,0.68588,0.68591,0.68572,0.68586,581699995.0
2006-02-07 19:58:00,0.68585,0.686,0.68585,0.68592,325200006.0
2006-02-07 19:59:00,0.68593,0.68603,0.68593,0.68597,443500001.0
2006-02-07 20:00:00,0.68601,0.68601,0.68593,0.68593,194799996.0
2006-02-07 20:01:00,0.68594,0.68605,0.68594,0.68605,392800006.0
2006-02-07 20:02:00,0.68609,0.68613,0.68602,0.68602,216100004.0
2006-02-07 20:03:00,0.68607,0.68613,0.68606,0.68613,250900001.0
2006-02-07 20:04:00,0.68615,0.68615,0.68607,0.68607,192600002.0
2006-02-07 20:05:00,0.68607,0.68612,0.68607,0.68607,233399999.0
2006-02-07 20:06:00,0.68602,0.68609,0.68602,0.68609,189199997.0
2006-02-07 20:07:00,0.68608,0.6861,0.68607,0.68607,161499999.0
2006-02-07 20:08:00,0.6861,0.68613,0.68607,0.6861,660600000.0
2006-02-07 20:09:00,0.6861,0.68615,0.68602,0.68609,161000003.0
2006-02-07 20:10:00,0.68608,0.6861,0.68601,0.68608,119299998.0
2006-02-07 20:11:00,0.68608,0.68616,0.68608,0.6861,242200002.0
2006-02-07 20:12:00,0.68609,0.68609,0.68597,0.68601,1030599998.0
2006-02-07 20:13:00,0.68598,0.68615,0.68597,0.6861,292599999.0
2006-02-07 20:14:00,0.68615,0.68617,0.68608,0.68617,444399991.0
2006-02-07 20:15:00,0.68622,0.68636,0.68618,0.68625,611000000.0
2006-02-07 20:16:00,0.68627,0.68631,0.68621,0.68631,464400000.0
2006-02-07 20:17:00,0.68627,0.68627,0.6861,0.68613,88700003.0
2006-02-07 20:18:00,0.68617,0.68622,0.68611,0.68621,269700002.0
2006-02-07 20:19:00,0.68624,0.68625,0.68617,0.68623,467900000.0
2006-02-07 20:20:00,0.68628,0.68632,0.68621,0.68623,308499999.0
2006-02-07 20:21:00,0.68622,0.68627,0.68615,0.68615,135100002.0
2006-02-07 20:22:00,0.68611,0.68612,0.68609,0.68612,228199997.0
2006-02-07 20:23:00,0.6861,0.6861,0.68605,0.68609,479900001.0
2006-02-07 20:24:00,0.68604,0.6861,0.68601,0.68601,214599999.0
2006-02-07 20:25:00,0.68601,0.68609,0.68601,0.68605,453899998.0
2006-02-07 20:26:00,0.6861,0.68619,0.68609,0.68615,983099998.0
2006-02-07 20:27:00,0.68613,0.68619,0.68612,0.68612,317300001.0
2006-02-07 20:28:00,0.68613,0.68616,0.68607,0.68607,465600000.0
2006-02-07 20:29:00,0.68606,0.68613,0.68597,0.68599,510700003.0
2006-02-07 20:30:00,0.68598,0.68611,0.68597,0.68605,1386100003.0
2006-02-07 20:31:00,0.68605,0.68607,0.68593,0.68593,839600012.0
2006-02-07 20:32:00,0.68594,0.68601,0.68591,0.68595,1153200010.0
2006-02-07 20:33:00,0.68595,0.68601,0.68595,0.68595,332799999.0
2006-02-07 20:34:00,0.68592,0.68593,0.68588,0.68588,336300004.0
2006-02-07 20:35:00,0.68591,0.68598,0.6859,0.68598,297400000.0
2006-02-07 20:36:00,0.686,0.686,0.68595,0.68597,181300004.0
2006-02-07 20:37:00,0.68597,0.68604,0.68595,0.68602,776599997.0
2006-02-07 20:38:00,0.68598,0.68609,0.68596,0.68596,813699996.0
2006-02-07 20:39:00,0.68597,0.68603,0.68595,0.68595,413300005.0
2006-02-07 20:40:00,0.68597,0.68603,0.68597,0.68598,517699998.0
2006-02-07 20:41:00,0.68598,0.68601,0.68593,0.68595,352200000.0
2006-02-07 20:42:00,0.68598,0.68603,0.68592,0.68595,320300004.0
2006-02-07 20:43:00,0.6859,0.68597,0.68589,0.68593,698899998.0
2006-02-07 20:44:00,0.68595,0.68595,0.68588,0.68593,960099994.0
2006-02-07 20:45:00,0.68595,0.68595,0.68585,0.68588,319699998.0
2006-02-07 20:46:00,0.68597,0.68601,0.68595,0.68595,136600003.0
2006-02-07 20:47:00,0.68593,0.68601,0.68584,0.68584,697500000.0
2006-02-07 20:48:00,0.68582,0.68594,0.68582,0.68585,956200000.0
2006-02-07 20:49:00,0.68587,0.6859,0.68584,0.6859,236500001.0
2006-02-07 20:50:00,0.68588,0.68592,0.68573,0.68578,1059499991.0
2006-02-07 20:51:00,0.68575,0.68585,0.68575,0.68577,416400008.0
2006-02-07 20:52:00,0.6858,0.68582,0.68574,0.68574,834100010.0
2006-02-07 20:53:00,0.68577,0.68588,0.68576,0.68577,972099997.0
2006-02-07 20:54:00,0.6858,0.68585,0.68574,0.68585,581300000.0
2006-02-07 20:55:00,0.68586,0.68591,0.68578,0.68578,554400002.0
2006-02-07 20:56:00,0.68573,0.68573,0.68551,0.68556,1291199992.0
2006-02-07 20:57:00,0.68552,0.68563,0.68548,0.68563,1150500007.0
2006-02-07 20:58:00,0.68565,0.68573,0.68562,0.68562,787599998.0
2006-02-07 20:59:00,0.6856,0.68564,0.68554,0.68555,1538299997.0
2006-02-07 21:00:00,0.68558,0.68566,0.68555,0.68566,1574199996.0
2006-02-07 21:01:00,0.68565,0.68572,0.68561,0.68569,1185400004.0
2006-02-07 21:02:00,0.6857,0.6857,0.68565,0.68567,607200002.0
2006-02-07 21:03:00,0.68567,0.68574,0.68561,0.68563,810899997.0
2006-02-07 21:04:00,0.68562,0.68562,0.6856,0.68562,494800002.0
2006-02-07 21:05:00,0.68558,0.68564,0.68556,0.68558,619499994.0
2006-02-07 21:06:00,0.68555,0.68558,0.68551,0.68551,550000005.0
2006-02-07 21:07:00,0.68549,0.6855,0.68544,0.6855,125600002.0
2006-02-07 21:08:00,0.6855,0.68555,0.68547,0.68555,238899997.0
2006-02-07 21:09:00,0.6856,0.68562,0.68557,0.6856,452999995.0
2006-02-07 21:10:00,0.68558,0.68558,0.68547,0.68553,315999996.0
2006-02-07 21:11:00,0.68556,0.68557,0.68553,0.68555,133500000.0
2006-02-07 21:12:00,0.68553,0.68558,0.68553,0.68556,79499998.0
2006-02-07 21:13:00,0.68556,0.68562,0.68553,0.68553,229800001.0
2006-02-07 21:14:00,0.68556,0.6856,0.68553,0.68558,724799994.0
2006-02-07 21:15:00,0.68558,0.6856,0.68555,0.6856,453000002.0
2006-02-07 21:16:00,0.68558,0.6856,0.68555,0.68559,360600006.0
2006-02-07 21:17:00,0.68555,0.68561,0.68555,0.68561,236200002.0
2006-02-07 21:18:00,0.68559,0.68563,0.68557,0.68563,122299999.0
2006-02-07 21:19:00,0.6856,0.6856,0.68551,0.68555,502700006.0
2006-02-07 21:20:00,0.6856,0.68564,0.68554,0.68557,1066400002.0
2006-02-07 21:21:00,0.6856,0.6856,0.68555,0.68555,258100005.0
2006-02-07 21:22:00,0.6856,0.68566,0.68558,0.68566,1018899995.0
2006-02-07 21:23:00,0.68564,0.68565,0.68561,0.68565,268100003.0
2006-02-07 21:24:00,0.68565,0.68565,0.6856,0.6856,188599999.0
2006-02-07 21:25:00,0.6856,0.6856,0.68546,0.68552,149200003.0
2006-02-07 21:26:00,0.68554,0.68554,0.68547,0.68547,40500000.0
2006-02-07 21:27:00,0.6855,0.6855,0.68548,0.6855,171300003.0
2006-02-07 21:28:00,0.6855,0.68552,0.68543,0.68552,285600001.0
2006-02-07 21:29:00,0.68554,0.68555,0.68549,0.68549,79800000.0
2006-02-07 21:30:00,0.68548,0.68555,0.68548,0.68553,101699998.0
2006-02-07 21:31:00,0.68556,0.68571,0.68556,0.68563,287100002.0
2006-02-07 21:32:00,0.68564,0.68573,0.68563,0.68565,572099998.0
2006-02-07 21:33:00,0.68565,0.68577,0.68562,0.6857,430799993.0
2006-02-07 21:34:00,0.68571,0.68576,0.68569,0.68569,502900001.0
2006-02-07 21:35:00,0.6857,0.6857,0.68557,0.68563,208499997.0
2006-02-07 21:36:00,0.68562,0.68566,0.68555,0.68555,95300001.0
2006-02-07 21:37:00,0.68562,0.68573,0.68562,0.68573,319300007.0
2006-02-07 21:38:00,0.6857,0.6857,0.68558,0.68562,97600002.0
2006-02-07 21:39:00,0.68555,0.68564,0.68555,0.68564,100899999.0
2006-02-07 21:40:00,0.68562,0.68567,0.6856,0.68562,213700002.0
2006-02-07 21:41:00,0.68563,0.68565,0.68563,0.68565,78100003.0
2006-02-07 21:42:00,0.68562,0.68573,0.68562,0.68573,194900002.0
2006-02-07 21:43:00,0.6857,0.68573,0.68563,0.68573,211499999.0
2006-02-07 21:44:00,0.68572,0.68572,0.68566,0.68566,634600003.0
2006-02-07 21:45:00,0.68566,0.68569,0.68566,0.68569,70100002.0
2006-02-07 21:46:00,0.68571,0.68575,0.68571,0.68571,569300000.0
2006-02-07 21:47:00,0.68571,0.68574,0.68571,0.68574,298699994.0
2006-02-07 21:48:00,0.68577,0.68577,0.6857,0.68572,110000002.0
2006-02-07 21:49:00,0.68574,0.68577,0.68571,0.68575,165000000.0
2006-02-07 21:50:00,0.68578,0.6858,0.68571,0.68576,140699999.0
2006-02-07 21:51:00,0.68577,0.68582,0.68576,0.68578,166499999.0
2006-02-07 21:52:00,0.68578,0.68587,0.68577,0.68577,231299998.0
2006-02-07 21:53:00,0.68582,0.68587,0.68582,0.68583,147300003.0
2006-02-07 21:54:00,0.68582,0.68582,0.68578,0.68578,238199997.0
2006-02-07 21:55:00,0.68578,0.68578,0.68575,0.68575,166900003.0
2006-02-07 21:56:00,0.68576,0.68578,0.68573,0.68578,227800001.0
2006-02-07 21:57:00,0.68578,0.68581,0.68574,0.68578,302300001.0
2006-02-07 21:58:00,0.68577,0.68579,0.68574,0.68579,115200000.0
2006-02-07 21:59:00,0.68575,0.68585,0.68575,0.68582,486099991.0
2006-02-07 22:00:00,0.68578,0.68578,0.68566,0.68568,171800001.0
2006-02-07 22:01:00,0.68571,0.68578,0.68564,0.68576,419100001.0
2006-02-07 22:02:00,0.68576,0.68579,0.68565,0.68565,435899996.0
2006-02-07 22:03:00,0.68565,0.68568,0.68565,0.68568,420000007.0
2006-02-07 22:04:00,0.68568,0.68568,0.6856,0.68568,260299997.0
2006-02-07 22:05:00,0.68564,0.68565,0.68561,0.68562,79699999.0
2006-02-07 22:06:00,0.68566,0.68568,0.68563,0.68563,147699999.0
2006-02-07 22:07:00,0.68562,0.68576,0.68562,0.68576,84699999.0
2006-02-07 22:08:00,0.68578,0.68578,0.68573,0.68575,329199998.0
2006-02-07 22:09:00,0.68576,0.68576,0.68571,0.68571,172000001.0
2006-02-07 22:10:00,0.68569,0.68573,0.68568,0.68568,132700001.0
2006-02-07 22:11:00,0.68569,0.68574,0.68566,0.68574,108399999.0
2006-02-07 22:12:00,0.68573,0.68574,0.68568,0.68572,497000006.0
2006-02-07 22:13:00,0.68571,0.68572,0.68569,0.68572,73199999.0
2006-02-07 22:14:00,0.68571,0.68573,0.68568,0.68573,173400000.0
2006-02-07 22:15:00,0.68573,0.68574,0.68566,0.68567,478999995.0
2006-02-07 22:16:00,0.68569,0.68577,0.68569,0.68576,498200001.0
2006-02-07 22:17:00,0.68581,0.68583,0.68578,0.68581,150800002.0
2006-02-07 22:18:00,0.6858,0.6858,0.6858,0.6858,26000000.0
2006-02-07 22:19:00,0.6858,0.6858,0.68575,0.68577,264799995.0
2006-02-07 22:20:00,0.68578,0.68578,0.68575,0.68578,105300002.0
2006-02-07 22:21:00,0.68578,0.6858,0.68574,0.68575,289699996.0
2006-02-07 22:22:00,0.68576,0.68579,0.6857,0.6857,314900005.0
2006-02-07 22:23:00,0.68568,0.68578,0.68568,0.68568,408100006.0
2006-02-07 22:24:00,0.68571,0.68582,0.68571,0.68577,293399995.0
2006-02-07 22:25:00,0.68576,0.68583,0.68576,0.6858,270199997.0
2006-02-07 22:26:00,0.68576,0.68576,0.68572,0.68576,349700003.0
2006-02-07 22:27:00,0.68575,0.68576,0.68573,0.68576,126900002.0
2006-02-07 22:28:00,0.68577,0.68582,0.68577,0.6858,154399997.0
2006-02-07 22:29:00,0.68583,0.68583,0.6857,0.6857,362399997.0
2006-02-07 22:30:00,0.68574,0.68578,0.68572,0.68572,169699996.0
2006-02-07 22:31:00,0.68574,0.68575,0.68571,0.68571,93300002.0
2006-02-07 22:32:00,0.68575,0.68578,0.68574,0.68575,258699998.0
2006-02-07 22:33:00,0.68577,0.6859,0.68577,0.6859,185400001.0
2006-02-07 22:34:00,0.68591,0.68591,0.68582,0.68585,235800001.0
2006-02-07 22:35:00,0.68585,0.68585,0.68579,0.68585,179600005.0
2006-02-07 22:36:00,0.68586,0.6859,0.68586,0.6859,162800002.0
2006-02-07 22:37:00,0.6859,0.68595,0.68586,0.68586,223800001.0
2006-02-07 22:38:00,0.68589,0.68592,0.68589,0.68591,158799996.0
2006-02-07 22:39:00,0.68587,0.68588,0.68585,0.68587,311900003.0
2006-02-07 22:40:00,0.68585,0.68587,0.68583,0.68585,416999994.0
2006-02-07 22:41:00,0.68587,0.68596,0.68587,0.68595,268700002.0
2006-02-07 22:42:00,0.68587,0.68593,0.68585,0.68585,360100002.0
2006-02-07 22:43:00,0.68589,0.6859,0.68589,0.6859,45500001.0
2006-02-07 22:44:00,0.68597,0.68598,0.68596,0.68597,159900001.0
2006-02-07 22:45:00,0.68598,0.68598,0.68588,0.6859,178000001.0
2006-02-07 22:46:00,0.68589,0.686,0.68589,0.68596,166900004.0
2006-02-07 22:47:00,0.68601,0.68604,0.68595,0.68595,112000000.0
2006-02-07 22:48:00,0.68595,0.68603,0.68593,0.68593,453199991.0
2006-02-07 22:49:00,0.68606,0.68612,0.68604,0.68605,133199999.0
2006-02-07 22:50:00,0.68613,0.68616,0.68609,0.68615,99600001.0
2006-02-07 22:51:00,0.68608,0.68612,0.68607,0.68612,114200000.0
2006-02-07 22:52:00,0.68611,0.68611,0.68604,0.68605,78899998.0
2006-02-07 22:53:00,0.68607,0.6862,0.68607,0.6862,205499999.0
2006-02-07 22:54:00,0.68625,0.68633,0.68624,0.68625,90800000.0
2006-02-07 22:55:00,0.68626,0.68626,0.68622,0.68625,77400003.0
2006-02-07 22:56:00,0.68624,0.68638,0.68619,0.6863,196700000.0
2006-02-07 22:57:00,0.68625,0.68627,0.68622,0.68627,201099998.0
2006-02-07 22:58:00,0.68625,0.68626,0.68615,0.68618,480600001.0
2006-02-07 22:59:00,0.68618,0.68635,0.68618,0.68619,242800006.0
2006-02-07 23:00:00,0.68613,0.68655,0.68613,0.68631,254099999.0
2006-02-07 23:01:00,0.68627,0.68627,0.68627,0.68627,25500000.0
2006-02-07 23:02:00,0.68625,0.68639,0.68625,0.68637,115499998.0
2006-02-07 23:03:00,0.68642,0.68642,0.68632,0.68636,203600000.0
2006-02-07 23:04:00,0.68642,0.68651,0.68642,0.68651,92500001.0
2006-02-07 23:05:00,0.68653,0.68653,0.68645,0.6865,76300000.0
2006-02-07 23:06:00,0.68649,0.6865,0.68646,0.6865,126500000.0
2006-02-07 23:07:00,0.68645,0.68647,0.68645,0.68647,67099998.0
2006-02-07 23:08:00,0.68644,0.6867,0.68644,0.68662,206300002.0
2006-02-07 23:09:00,0.6866,0.68665,0.68649,0.68652,166500000.0
2006-02-07 23:10:00,0.68649,0.68662,0.68649,0.68662,142400002.0
2006-02-07 23:11:00,0.68669,0.68671,0.68662,0.6867,138900000.0
2006-02-07 23:12:00,0.6867,0.68673,0.68663,0.68673,150999999.0
2006-02-07 23:13:00,0.68665,0.68668,0.68662,0.68662,92300002.0
2006-02-07 23:14:00,0.68661,0.68669,0.68659,0.68659,130999998.0
2006-02-07 23:15:00,0.6866,0.68667,0.6866,0.68666,119799999.0
2006-02-07 23:16:00,0.68667,0.68668,0.68661,0.68661,97399999.0
2006-02-07 23:17:00,0.68667,0.68673,0.68667,0.68673,156800002.0
2006-02-07 23:18:00,0.68671,0.68671,0.68671,0.68671,77799999.0
2006-02-07 23:19:00,0.68676,0.6868,0.68674,0.6868,163699999.0
2006-02-07 23:20:00,0.68676,0.68678,0.68675,0.68676,47900000.0
2006-02-07 23:21:00,0.68678,0.68684,0.68678,0.68682,61699999.0
2006-02-07 23:22:00,0.68691,0.68691,0.68677,0.68686,127500001.0
2006-02-07 23:23:00,0.68685,0.68685,0.68674,0.68677,186500002.0
2006-02-07 23:24:00,0.68683,0.68683,0.68677,0.68677,39900001.0
2006-02-07 23:25:00,0.68673,0.68676,0.68662,0.68668,73500000.0
2006-02-07 23:26:00,0.6867,0.68683,0.6867,0.68683,170200000.0
2006-02-07 23:27:00,0.68678,0.68678,0.68676,0.68676,35900000.0
2006-02-07 23:28:00,0.68672,0.68678,0.68665,0.68675,190100001.0
2006-02-07 23:29:00,0.68674,0.68684,0.68674,0.68675,67100000.0
2006-02-07 23:30:00,0.68678,0.68685,0.68677,0.68679,186899998.0
2006-02-07 23:31:00,0.68677,0.68682,0.68672,0.68672,86600000.0
2006-02-07 23:32:00,0.6867,0.6867,0.68656,0.68657,86699998.0
2006-02-07 23:33:00,0.68657,0.68657,0.68646,0.6865,184600003.0
2006-02-07 23:34:00,0.68651,0.68653,0.68647,0.68651,78199999.0
2006-02-07 23:35:00,0.68654,0.68657,0.68651,0.68656,145000003.0
2006-02-07 23:36:00,0.68649,0.68649,0.68642,0.68642,67200001.0
2006-02-07 23:37:00,0.68644,0.68651,0.68644,0.68651,125600003.0
2006-02-07 23:38:00,0.6865,0.68655,0.68649,0.68652,105000003.0
2006-02-07 23:39:00,0.68657,0.68661,0.68656,0.68657,102199999.0
2006-02-07 23:40:00,0.68657,0.68657,0.68656,0.68656,58200001.0
2006-02-07 23:41:00,0.68658,0.68658,0.68647,0.68647,159599999.0
2006-02-07 23:42:00,0.68652,0.68652,0.6865,0.6865,20600000.0
2006-02-07 23:43:00,0.68654,0.68654,0.68647,0.68647,114099996.0
2006-02-07 23:44:00,0.6865,0.68655,0.6865,0.68652,102500000.0
2006-02-07 23:45:00,0.68652,0.68661,0.68652,0.68655,70299998.0
2006-02-07 23:46:00,0.68648,0.68649,0.68648,0.68649,14200000.0
2006-02-07 23:47:00,0.68645,0.68649,0.68638,0.68643,170000000.0
2006-02-07 23:48:00,0.68647,0.6865,0.68646,0.68647,110099999.0
2006-02-07 23:49:00,0.68642,0.68642,0.68641,0.68641,41400000.0
2006-02-07 23:50:00,0.68632,0.68635,0.68626,0.68626,127900000.0
2006-02-07 23:51:00,0.68628,0.68637,0.68628,0.68637,15100000.0
2006-02-07 23:52:00,0.68633,0.6864,0.68633,0.6864,79299997.0
2006-02-07 23:53:00,0.68637,0.68643,0.68637,0.68637,176299997.0
2006-02-07 23:54:00,0.68645,0.68646,0.6864,0.6864,199899995.0
2006-02-07 23:55:00,0.68644,0.68644,0.68639,0.6864,96599998.0
2006-02-07 23:56:00,0.68639,0.68642,0.68636,0.68642,125500003.0
2006-02-07 23:57:00,0.68645,0.68649,0.68639,0.68639,152499995.0
2006-02-07 23:58:00,0.68647,0.68647,0.68623,0.68623,59899997.0
2006-02-07 23:59:00,0.68657,0.68664,0.68657,0.68664,150900001.0
2006-02-08 00:00:00,0.68662,0.68667,0.6866,0.6866,250899998.0
2006-02-08 00:01:00,0.68663,0.6867,0.68651,0.68663,203299999.0
2006-02-08 00:02:00,0.68648,0.68671,0.68647,0.68662,254199997.0
2006-02-08 00:03:00,0.68658,0.68679,0.68651,0.68658,209000000.0
2006-02-08 00:04:00,0.68667,0.68682,0.68646,0.68682,109300002.0
2006-02-08 00:05:00,0.68685,0.68685,0.68648,0.68663,144400005.0
2006-02-08 00:06:00,0.68675,0.68677,0.68651,0.6866,117900000.0
2006-02-08 00:07:00,0.68647,0.68677,0.68642,0.6867,203799998.0
2006-02-08 00:08:00,0.6866,0.68673,0.68644,0.68658,189300005.0
2006-02-08 00:09:00,0.68662,0.6867,0.68641,0.68641,206399996.0
2006-02-08 00:10:00,0.68641,0.6866,0.68629,0.68652,166300004.0
2006-02-08 00:11:00,0.68647,0.68647,0.68618,0.68635,168900000.0
2006-02-08 00:12:00,0.68606,0.68641,0.686,0.68637,83200000.0
2006-02-08 00:13:00,0.68645,0.68655,0.68637,0.6864,184199996.0
2006-02-08 00:14:00,0.68658,0.68661,0.68625,0.6865,105800001.0
2006-02-08 00:15:00,0.68666,0.68672,0.68646,0.68672,91899999.0
2006-02-08 00:16:00,0.68653,0.68676,0.68642,0.68671,123200002.0
2006-02-08 00:17:00,0.68657,0.68665,0.68647,0.6866,154700002.0
2006-02-08 00:18:00,0.68652,0.68669,0.68644,0.68655,67799998.0
2006-02-08 00:19:00,0.68648,0.68681,0.68646,0.68668,105200001.0
2006-02-08 00:20:00,0.68672,0.68677,0.68647,0.68671,151599998.0
2006-02-08 00:21:00,0.68642,0.68642,0.68625,0.68625,12800000.0
2006-02-08 00:22:00,0.68608,0.68656,0.68608,0.68653,154600002.0
2006-02-08 00:23:00,0.68668,0.68682,0.68659,0.6866,71400000.0
2006-02-08 00:24:00,0.68657,0.68682,0.6865,0.68674,208799999.0
2006-02-08 00:25:00,0.68656,0.68677,0.68647,0.68662,302399996.0
2006-02-08 00:26:00,0.68667,0.68673,0.6863,0.68659,74300001.0
2006-02-08 00:27:00,0.6866,0.68683,0.68651,0.68682,253100004.0
2006-02-08 00:28:00,0.68678,0.68679,0.68637,0.6864,126599998.0
2006-02-08 00:29:00,0.68655,0.68664,0.68638,0.68655,218299999.0
2006-02-08 00:30:00,0.68677,0.68677,0.68646,0.68658,253100004.0
2006-02-08 00:31:00,0.68663,0.68682,0.68644,0.68644,52000000.0
2006-02-08 00:32:00,0.68637,0.68662,0.68637,0.6866,128400004.0
2006-02-08 00:33:00,0.68645,0.68672,0.68645,0.68656,190700001.0
2006-02-08 00:34:00,0.68665,0.68671,0.68648,0.6866,144199998.0
2006-02-08 00:35:00,0.68642,0.68642,0.6861,0.6861,211000001.0
2006-02-08 00:36:00,0.68604,0.6864,0.68604,0.6864,179699999.0
2006-02-08 00:37:00,0.68648,0.68648,0.68641,0.68644,113599997.0
2006-02-08 00:38:00,0.6864,0.6864,0.68639,0.68639,4000000.0
2006-02-08 00:39:00,0.68635,0.6864,0.68635,0.6864,51799999.0
2006-02-08 00:40:00,0.6864,0.6864,0.68633,0.68635,71700002.0
2006-02-08 00:41:00,0.68635,0.68642,0.68633,0.68637,204199998.0
2006-02-08 00:42:00,0.68637,0.68638,0.68628,0.68632,278199996.0
2006-02-08 00:43:00,0.68625,0.68625,0.68603,0.6861,106499997.0
2006-02-08 00:44:00,0.68619,0.68619,0.6861,0.6861,118100002.0
2006-02-08 00:45:00,0.68608,0.68619,0.68608,0.6861,165800001.0
2006-02-08 00:46:00,0.68608,0.68621,0.68608,0.6862,215599995.0
2006-02-08 00:47:00,0.6862,0.6862,0.68617,0.68617,87199999.0
2006-02-08 00:48:00,0.68617,0.68619,0.68615,0.68615,101199998.0
2006-02-08 00:49:00,0.68619,0.68622,0.68618,0.6862,142900002.0
2006-02-08 00:50:00,0.6862,0.6862,0.68615,0.68615,92800003.0
2006-02-08 00:51:00,0.68622,0.68623,0.68612,0.68622,134199998.0
2006-02-08 00:52:00,0.68618,0.6862,0.68612,0.68612,101300004.0
2006-02-08 00:53:00,0.68615,0.6862,0.68615,0.68615,111699998.0
2006-02-08 00:54:00,0.68617,0.6862,0.68611,0.68611,147999997.0
2006-02-08 00:55:00,0.6861,0.68611,0.68607,0.68611,87500001.0
2006-02-08 00:56:00,0.68606,0.68606,0.68595,0.68602,56000000.0
2006-02-08 00:57:00,0.686,0.686,0.6859,0.68597,137399996.0
2006-02-08 00:58:00,0.68604,0.68604,0.68599,0.68599,128100001.0
2006-02-08 00:59:00,0.68595,0.68597,0.68595,0.68597,49199999.0
2006-02-08 01:00:00,0.68596,0.68601,0.68596,0.68601,113000004.0
2006-02-08 01:01:00,0.68602,0.6861,0.68598,0.686,190900001.0
2006-02-08 01:02:00,0.686,0.686,0.686,0.686,52600003.0
2006-02-08 01:03:00,0.68601,0.68603,0.68595,0.68595,186300001.0
2006-02-08 01:04:00,0.68598,0.68601,0.68597,0.686,86899998.0
2006-02-08 01:05:00,0.686,0.68602,0.68598,0.68601,173200001.0
2006-02-08 01:06:00,0.68599,0.68599,0.68593,0.68595,135600001.0
2006-02-08 01:07:00,0.68594,0.68602,0.68594,0.68598,117300001.0
2006-02-08 01:08:00,0.686,0.68609,0.686,0.68607,157600000.0
2006-02-08 01:09:00,0.68609,0.68609,0.68601,0.68603,125600003.0
2006-02-08 01:10:00,0.68607,0.68611,0.68605,0.68609,154800000.0
2006-02-08 01:11:00,0.68612,0.68635,0.68611,0.68632,219000000.0
2006-02-08 01:12:00,0.68625,0.68634,0.68623,0.68634,155600002.0
2006-02-08 01:13:00,0.68631,0.68631,0.68627,0.6863,136199999.0
2006-02-08 01:14:00,0.68624,0.68632,0.68622,0.68623,146300002.0
2006-02-08 01:15:00,0.68614,0.68625,0.68613,0.68625,108800000.0
2006-02-08 01:16:00,0.68625,0.68625,0.68619,0.68625,79699999.0
2006-02-08 01:17:00,0.68627,0.68629,0.68626,0.68626,56600002.0
2006-02-08 01:18:00,0.68629,0.68638,0.68627,0.68628,183000003.0
2006-02-08 01:19:00,0.68633,0.68634,0.68625,0.68627,114900001.0
2006-02-08 01:20:00,0.68625,0.68625,0.6862,0.68625,190399996.0
2006-02-08 01:21:00,0.68625,0.68633,0.68625,0.68633,89600001.0
2006-02-08 01:22:00,0.68635,0.68641,0.68628,0.68628,93800002.0
2006-02-08 01:23:00,0.68631,0.68636,0.68627,0.68627,171800001.0
2006-02-08 01:24:00,0.68634,0.68639,0.68634,0.68639,12800000.0
2006-02-08 01:25:00,0.6864,0.6864,0.68636,0.68636,28800000.0
2006-02-08 01:26:00,0.68638,0.68643,0.68638,0.68643,69600001.0
2006-02-08 01:27:00,0.68648,0.68648,0.6864,0.6864,79899999.0
2006-02-08 01:28:00,0.68645,0.68645,0.68637,0.68637,94999998.0
2006-02-08 01:29:00,0.68634,0.68634,0.68621,0.68626,112100000.0
2006-02-08 01:30:00,0.68625,0.68625,0.68616,0.68624,169399997.0
2006-02-08 01:31:00,0.68625,0.6863,0.68624,0.68629,136100000.0
2006-02-08 01:32:00,0.68636,0.68636,0.68625,0.68625,72900001.0
2006-02-08 01:33:00,0.68622,0.68625,0.68622,0.68622,49400002.0
2006-02-08 01:34:00,0.68625,0.68625,0.68622,0.68622,167600003.0
2006-02-08 01:35:00,0.68623,0.68625,0.6862,0.6862,127700000.0
2006-02-08 01:36:00,0.68627,0.68637,0.68627,0.68637,24700000.0
2006-02-08 01:37:00,0.68643,0.68643,0.68634,0.68635,101899999.0
2006-02-08 01:38:00,0.6863,0.68632,0.68619,0.68627,144399999.0
2006-02-08 01:39:00,0.68629,0.68637,0.68623,0.68637,167800000.0
2006-02-08 01:40:00,0.68633,0.68639,0.68633,0.68637,85899999.0
2006-02-08 01:41:00,0.68639,0.6865,0.68639,0.6864,232800004.0
2006-02-08 01:42:00,0.68636,0.68639,0.68632,0.68636,132900000.0
2006-02-08 01:43:00,0.68638,0.68638,0.68635,0.68635,37599998.0
2006-02-08 01:44:00,0.68636,0.68641,0.68635,0.68637,93000001.0
2006-02-08 01:45:00,0.68639,0.68639,0.68631,0.68637,181699996.0
2006-02-08 01:46:00,0.68638,0.68638,0.68631,0.68631,111700000.0
2006-02-08 01:47:00,0.68636,0.68641,0.68636,0.68641,87299999.0
2006-02-08 01:48:00,0.68638,0.6864,0.68634,0.6864,215399995.0
2006-02-08 01:49:00,0.68637,0.68639,0.68631,0.68631,91000000.0
2006-02-08 01:50:00,0.6863,0.68635,0.6863,0.6863,21200000.0
2006-02-08 01:51:00,0.68635,0.68637,0.68632,0.68637,60900000.0
2006-02-08 01:52:00,0.68635,0.68635,0.68633,0.68635,79999998.0
2006-02-08 01:53:00,0.68633,0.68637,0.6863,0.68635,177299999.0
2006-02-08 01:54:00,0.68632,0.68635,0.68623,0.68632,49900000.0
2006-02-08 01:55:00,0.68632,0.68635,0.6863,0.68633,156300005.0
2006-02-08 01:56:00,0.68632,0.68635,0.6863,0.68633,142399999.0
2006-02-08 01:57:00,0.68632,0.68635,0.68632,0.68635,82300002.0
2006-02-08 01:58:00,0.68632,0.68635,0.68632,0.68635,37500001.0
2006-02-08 01:59:00,0.68635,0.68635,0.68632,0.68632,71000002.0
2006-02-08 02:00:00,0.68632,0.68642,0.68632,0.68633,143600000.0
2006-02-08 02:01:00,0.6864,0.68643,0.68635,0.6864,299699998.0
2006-02-08 02:02:00,0.68637,0.68648,0.68636,0.68648,126500002.0
2006-02-08 02:03:00,0.68644,0.6865,0.6864,0.68643,223700002.0
2006-02-08 02:04:00,0.68643,0.68643,0.68634,0.68642,13600000.0
2006-02-08 02:05:00,0.68638,0.68638,0.68626,0.68627,134100001.0
2006-02-08 02:06:00,0.68624,0.68639,0.68624,0.6863,159499999.0
2006-02-08 02:07:00,0.68637,0.68642,0.68635,0.68637,185699997.0
2006-02-08 02:08:00,0.68634,0.68634,0.68626,0.68628,147700003.0
2006-02-08 02:09:00,0.68638,0.68641,0.68634,0.68634,126500001.0
2006-02-08 02:10:00,0.68635,0.68642,0.68633,0.68635,199499996.0
2006-02-08 02:11:00,0.68635,0.68635,0.68635,0.68635,89700001.0
2006-02-08 02:12:00,0.68629,0.68635,0.68629,0.68635,166800000.0
2006-02-08 02:13:00,0.68633,0.68633,0.68623,0.68632,126799996.0
2006-02-08 02:14:00,0.68627,0.68633,0.68627,0.68628,111200004.0
2006-02-08 02:15:00,0.68626,0.68629,0.68624,0.68626,138900001.0
2006-02-08 02:16:00,0.68625,0.68629,0.68624,0.68628,143100000.0
2006-02-08 02:17:00,0.68625,0.68627,0.68624,0.68627,204200000.0
2006-02-08 02:18:00,0.68625,0.68625,0.68625,0.68625,2800000.0
2006-02-08 02:19:00,0.68627,0.68627,0.68625,0.68625,90999999.0
2006-02-08 02:20:00,0.68622,0.68626,0.68621,0.68622,150300001.0
2006-02-08 02:21:00,0.68614,0.68614,0.68599,0.68602,161000005.0
2006-02-08 02:22:00,0.68604,0.68608,0.68604,0.68608,44800001.0
2006-02-08 02:23:00,0.68606,0.68609,0.68602,0.68608,121400001.0
2006-02-08 02:24:00,0.6861,0.68614,0.68605,0.68613,78200000.0
2006-02-08 02:25:00,0.68614,0.68616,0.68607,0.6861,45500000.0
2006-02-08 02:26:00,0.68605,0.68605,0.68587,0.68587,99000000.0
2006-02-08 02:27:00,0.68578,0.68581,0.68575,0.68575,234899998.0
2006-02-08 02:28:00,0.68582,0.68594,0.68582,0.68593,193700001.0
2006-02-08 02:29:00,0.68597,0.68614,0.68597,0.68607,185499998.0
2006-02-08 02:30:00,0.68604,0.68613,0.68604,0.68607,120100000.0
2006-02-08 02:31:00,0.68605,0.68615,0.68605,0.68607,50400000.0
2006-02-08 02:32:00,0.68603,0.68604,0.686,0.68604,133399998.0
2006-02-08 02:33:00,0.68607,0.68617,0.68607,0.68612,199999996.0
2006-02-08 02:34:00,0.68606,0.68625,0.68606,0.68625,123399998.0
2006-02-08 02:35:00,0.68628,0.68634,0.68626,0.6863,233800000.0
2006-02-08 02:36:00,0.68629,0.68634,0.68627,0.68633,78600002.0
2006-02-08 02:37:00,0.68632,0.68632,0.68625,0.68627,202600001.0
2006-02-08 02:38:00,0.68621,0.68623,0.68614,0.68615,93500000.0
2006-02-08 02:39:00,0.68612,0.6862,0.68612,0.68612,140099996.0
2006-02-08 02:40:00,0.68616,0.68617,0.68607,0.68613,199299996.0
2006-02-08 02:41:00,0.68611,0.68624,0.68611,0.68619,105399999.0
2006-02-08 02:42:00,0.68617,0.68621,0.68613,0.6862,166000003.0
2006-02-08 02:43:00,0.68623,0.68623,0.68617,0.68617,102600002.0
2006-02-08 02:44:00,0.68613,0.68617,0.68609,0.68615,233700001.0
2006-02-08 02:45:00,0.6861,0.68613,0.6861,0.68612,204899994.0
2006-02-08 02:46:00,0.68617,0.6862,0.68613,0.68613,26000000.0
2006-02-08 02:47:00,0.68615,0.68621,0.6861,0.68621,82200000.0
2006-02-08 02:48:00,0.68622,0.68623,0.6862,0.6862,67800002.0
2006-02-08 02:49:00,0.68627,0.68633,0.68623,0.68624,146799994.0
2006-02-08 02:50:00,0.68623,0.68633,0.68623,0.68633,119800000.0
2006-02-08 02:51:00,0.68632,0.68632,0.68628,0.68632,126399996.0
2006-02-08 02:52:00,0.68634,0.6864,0.68632,0.6864,121200002.0
2006-02-08 02:53:00,0.68638,0.68638,0.68631,0.68638,164400000.0
2006-02-08 02:54:00,0.68639,0.68639,0.68632,0.68633,219800002.0
2006-02-08 02:55:00,0.68637,0.68645,0.68634,0.68634,123699999.0
2006-02-08 02:56:00,0.68633,0.68636,0.68631,0.68636,174800000.0
2006-02-08 02:57:00,0.6863,0.6863,0.68625,0.68625,53400001.0
2006-02-08 02:58:00,0.68624,0.68624,0.68616,0.68619,109399998.0
2006-02-08 02:59:00,0.68615,0.6862,0.68612,0.68617,240300002.0
2006-02-08 03:00:00,0.68623,0.68629,0.68623,0.68625,105300000.0
2006-02-08 03:01:00,0.68615,0.68624,0.68615,0.68622,91500001.0
2006-02-08 03:02:00,0.68628,0.68631,0.6862,0.68625,169499999.0
2006-02-08 03:03:00,0.6862,0.68625,0.68616,0.68622,217500003.0
2006-02-08 03:04:00,0.68622,0.68624,0.68617,0.6862,121900000.0
2006-02-08 03:05:00,0.68623,0.68631,0.6862,0.6862,177300000.0
2006-02-08 03:06:00,0.68622,0.68629,0.68617,0.68629,170200000.0
2006-02-08 03:07:00,0.68624,0.68627,0.68612,0.68613,89400001.0
2006-02-08 03:08:00,0.6861,0.68614,0.68602,0.68613,250200000.0
2006-02-08 03:09:00,0.68612,0.68617,0.6861,0.68613,86999999.0
2006-02-08 03:10:00,0.68622,0.68624,0.68617,0.6862,44400000.0
2006-02-08 03:11:00,0.68615,0.6862,0.68615,0.68617,45200000.0
2006-02-08 03:12:00,0.68619,0.68629,0.68618,0.68623,90900000.0
2006-02-08 03:13:00,0.68619,0.68619,0.68619,0.68619,33199999.0
2006-02-08 03:14:00,0.68617,0.68619,0.68615,0.68616,135000002.0
2006-02-08 03:15:00,0.68615,0.68615,0.6861,0.6861,51199998.0
2006-02-08 03:16:00,0.68618,0.68624,0.68612,0.68612,103000001.0
2006-02-08 03:17:00,0.68617,0.68622,0.68617,0.68619,83400001.0
2006-02-08 03:18:00,0.68619,0.6862,0.68614,0.68618,126200003.0
2006-02-08 03:19:00,0.68617,0.68618,0.68617,0.68618,38800002.0
2006-02-08 03:20:00,0.68619,0.68627,0.68613,0.6862,138500000.0
2006-02-08 03:21:00,0.68624,0.68625,0.68614,0.68614,119699997.0
2006-02-08 03:22:00,0.68612,0.68622,0.68612,0.68622,22100000.0
2006-02-08 03:23:00,0.68629,0.68631,0.68625,0.68625,121900001.0
2006-02-08 03:24:00,0.68626,0.68627,0.6862,0.6862,246999995.0
2006-02-08 03:25:00,0.68625,0.68625,0.6862,0.68622,31200000.0
2006-02-08 03:26:00,0.68621,0.68621,0.68617,0.68617,79200001.0
2006-02-08 03:27:00,0.6862,0.6862,0.6862,0.6862,8000000.0
2006-02-08 03:28:00,0.68619,0.68621,0.68619,0.68621,25500001.0
2006-02-08 03:29:00,0.68624,0.68628,0.68624,0.68628,40699999.0
2006-02-08 03:30:00,0.68632,0.68635,0.68629,0.68629,163099998.0
2006-02-08 03:31:00,0.68632,0.68637,0.68629,0.6863,95599998.0
2006-02-08 03:32:00,0.68634,0.68634,0.68626,0.6863,254599999.0
2006-02-08 03:33:00,0.68622,0.68622,0.68622,0.68622,4800000.0
2006-02-08 03:34:00,0.68629,0.68629,0.68621,0.68623,206300004.0
2006-02-08 03:35:00,0.68623,0.68629,0.68622,0.68629,176199999.0
2006-02-08 03:36:00,0.68628,0.68628,0.68625,0.68625,51900001.0
2006-02-08 03:37:00,0.68625,0.68628,0.68623,0.68623,73999999.0
2006-02-08 03:38:00,0.68625,0.68625,0.6862,0.6862,108600001.0
2006-02-08 03:39:00,0.68622,0.68628,0.68622,0.68628,85000000.0
2006-02-08 03:40:00,0.68629,0.68633,0.68629,0.68633,31100001.0
2006-02-08 03:41:00,0.68634,0.68634,0.68632,0.68632,59000001.0
2006-02-08 03:42:00,0.68629,0.68629,0.68624,0.68625,98600001.0
2006-02-08 03:43:00,0.68625,0.68625,0.68625,0.68625,73800001.0
2006-02-08 03:44:00,0.68622,0.68622,0.68622,0.68622,16800000.0
2006-02-08 03:45:00,0.68622,0.68625,0.68622,0.68625,37499998.0
2006-02-08 03:46:00,0.68622,0.68622,0.68622,0.68622,49199998.0
2006-02-08 03:47:00,0.68622,0.68622,0.68622,0.68622,8800000.0
2006-02-08 03:48:00,0.68624,0.68624,0.68614,0.68623,184600001.0
2006-02-08 03:49:00,0.68627,0.68632,0.68625,0.68625,133300002.0
2006-02-08 03:50:00,0.68621,0.68627,0.68621,0.68627,58200002.0
2006-02-08 03:51:00,0.6863,0.68633,0.6863,0.68633,5600000.0
2006-02-08 03:52:00,0.68636,0.68636,0.68632,0.68632,42500000.0
2006-02-08 03:53:00,0.68634,0.68634,0.68624,0.68627,108500000.0
2006-02-08 03:54:00,0.68633,0.68635,0.6863,0.68635,117199998.0
2006-02-08 03:55:00,0.68631,0.68637,0.6863,0.68637,124600001.0
2006-02-08 03:56:00,0.68633,0.68633,0.68625,0.68625,49500000.0
2006-02-08 03:57:00,0.68628,0.68628,0.68628,0.68628,29500000.0
2006-02-08 03:58:00,0.68624,0.68631,0.68624,0.68627,226300003.0
2006-02-08 03:59:00,0.68628,0.68628,0.68622,0.68622,104700002.0
2006-02-08 04:00:00,0.68629,0.68629,0.68622,0.68625,50900000.0
2006-02-08 04:01:00,0.68625,0.68631,0.68625,0.68627,169799997.0
2006-02-08 04:02:00,0.68624,0.68627,0.68621,0.68624,111300000.0
2006-02-08 04:03:00,0.68629,0.68632,0.68627,0.68632,147000000.0
2006-02-08 04:04:00,0.68634,0.68634,0.68628,0.68628,104299998.0
2006-02-08 04:05:00,0.68632,0.68632,0.68631,0.68631,49600001.0
2006-02-08 04:06:00,0.6863,0.6863,0.68622,0.68622,65499999.0
2006-02-08 04:07:00,0.68623,0.68623,0.68622,0.68622,95699996.0
2006-02-08 04:08:00,0.6862,0.6863,0.6862,0.6863,94700001.0
2006-02-08 04:09:00,0.68625,0.68625,0.68625,0.68625,10300000.0
2006-02-08 04:10:00,0.68623,0.68623,0.68615,0.68615,71400000.0
2006-02-08 04:11:00,0.68615,0.6862,0.6861,0.6861,159900002.0
2006-02-08 04:12:00,0.68613,0.68613,0.68613,0.68613,17500000.0
2006-02-08 04:13:00,0.68615,0.68615,0.68615,0.68615,800000.0
2006-02-08 04:14:00,0.6861,0.6861,0.68607,0.68607,8800000.0
2006-02-08 04:15:00,0.68613,0.68617,0.68612,0.68615,118100004.0
2006-02-08 04:16:00,0.68613,0.68615,0.68613,0.68615,39800001.0
2006-02-08 04:17:00,0.68609,0.68609,0.68606,0.68606,55099998.0
2006-02-08 04:18:00,0.686,0.686,0.68588,0.68595,137799998.0
2006-02-08 04:19:00,0.68595,0.68603,0.68595,0.68601,128499999.0
2006-02-08 04:20:00,0.68598,0.68598,0.68595,0.68596,82999997.0
2006-02-08 04:21:00,0.68598,0.686,0.68598,0.686,89000000.0
2006-02-08 04:22:00,0.68598,0.68604,0.68595,0.68595,193099996.0
2006-02-08 04:23:00,0.686,0.6861,0.686,0.68606,33199999.0
2006-02-08 04:24:00,0.68605,0.68609,0.68605,0.68607,88700000.0
2006-02-08 04:25:00,0.68604,0.68605,0.68601,0.68603,108700001.0
2006-02-08 04:26:00,0.68598,0.68605,0.68598,0.68605,42000000.0
2006-02-08 04:27:00,0.68605,0.68605,0.68597,0.68605,96899998.0
2006-02-08 04:28:00,0.68598,0.686,0.68595,0.68595,59899999.0
2006-02-08 04:29:00,0.68598,0.68598,0.68598,0.68598,35900002.0
2006-02-08 04:30:00,0.68599,0.68603,0.68595,0.68595,131199999.0
2006-02-08 04:31:00,0.68596,0.68601,0.68592,0.68596,162000001.0
2006-02-08 04:32:00,0.68598,0.68598,0.6859,0.68593,156100000.0
2006-02-08 04:33:00,0.68596,0.68596,0.68585,0.68588,101899999.0
2006-02-08 04:34:00,0.68592,0.68593,0.68589,0.68593,123799999.0
2006-02-08 04:35:00,0.68594,0.68596,0.68585,0.68595,124699998.0
2006-02-08 04:36:00,0.68595,0.68595,0.68587,0.68594,85000000.0
2006-02-08 04:37:00,0.68585,0.68593,0.68585,0.68591,57800000.0
2006-02-08 04:38:00,0.68592,0.68594,0.6859,0.68594,59800001.0
2006-02-08 04:39:00,0.6859,0.68595,0.68586,0.6859,212099994.0
2006-02-08 04:40:00,0.68593,0.68593,0.6859,0.6859,38199999.0
2006-02-08 04:41:00,0.6859,0.6859,0.68588,0.68588,48200001.0
2006-02-08 04:42:00,0.68593,0.68595,0.68588,0.68595,48900000.0
2006-02-08 04:43:00,0.68595,0.686,0.68595,0.68598,143700000.0
2006-02-08 04:44:00,0.68595,0.68602,0.68594,0.68602,193699998.0
2006-02-08 04:45:00,0.68593,0.686,0.68591,0.686,173399998.0
2006-02-08 04:46:00,0.68598,0.68603,0.68595,0.68603,218799998.0
2006-02-08 04:47:00,0.68603,0.68604,0.68598,0.68604,89499999.0
2006-02-08 04:48:00,0.68605,0.68605,0.68602,0.68602,76600002.0
2006-02-08 04:49:00,0.68601,0.68605,0.68598,0.68605,178299998.0
2006-02-08 04:50:00,0.68603,0.68603,0.68596,0.68597,171399998.0
2006-02-08 04:51:00,0.68602,0.68603,0.68599,0.68602,114100001.0
2006-02-08 04:52:00,0.68599,0.68603,0.68599,0.68599,67500001.0
2006-02-08 04:53:00,0.686,0.68603,0.68595,0.686,101400001.0
2006-02-08 04:54:00,0.686,0.686,0.686,0.686,57700000.0
2006-02-08 04:55:00,0.68598,0.68604,0.68597,0.68597,211799997.0
2006-02-08 04:56:00,0.68603,0.68603,0.68597,0.68603,100100000.0
2006-02-08 04:57:00,0.686,0.68606,0.686,0.68606,73400000.0
2006-02-08 04:58:00,0.68603,0.68605,0.68602,0.68605,84200000.0
2006-02-08 04:59:00,0.68603,0.68603,0.68598,0.68598,18500000.0
2006-02-08 05:00:00,0.68594,0.68596,0.68594,0.68595,146900003.0
2006-02-08 05:01:00,0.68591,0.68602,0.68591,0.68597,131100000.0
2006-02-08 05:02:00,0.68598,0.68598,0.68598,0.68598,63600000.0
2006-02-08 05:03:00,0.68603,0.68603,0.68598,0.68603,166100002.0
2006-02-08 05:04:00,0.68595,0.68601,0.68595,0.68601,13400000.0
2006-02-08 05:05:00,0.68607,0.68607,0.68607,0.68607,52799999.0
2006-02-08 05:06:00,0.68601,0.68601,0.68597,0.68597,61400001.0
2006-02-08 05:07:00,0.68597,0.68598,0.68597,0.68598,35899998.0
2006-02-08 05:08:00,0.68602,0.68603,0.68595,0.68595,93499999.0
2006-02-08 05:09:00,0.68595,0.68603,0.68595,0.68603,139300004.0
2006-02-08 05:10:00,0.68596,0.68596,0.68595,0.68595,49000000.0
2006-02-08 05:11:00,0.68594,0.68599,0.68593,0.68594,116000000.0
2006-02-08 05:12:00,0.68603,0.68603,0.68598,0.68598,31499999.0
2006-02-08 05:13:00,0.68598,0.68599,0.68593,0.68599,201000000.0
2006-02-08 05:14:00,0.68598,0.68598,0.68591,0.68598,172599999.0
2006-02-08 05:15:00,0.68603,0.68603,0.68593,0.68597,93300002.0
2006-02-08 05:16:00,0.686,0.686,0.68594,0.68599,113299998.0
2006-02-08 05:17:00,0.68598,0.68601,0.68597,0.68597,70100000.0
2006-02-08 05:18:00,0.6859,0.68596,0.68585,0.68585,161799999.0
2006-02-08 05:19:00,0.68592,0.68593,0.68591,0.68591,134200000.0
2006-02-08 05:20:00,0.68586,0.68586,0.6858,0.6858,31200001.0
2006-02-08 05:21:00,0.68582,0.68586,0.68582,0.68586,106499996.0
2006-02-08 05:22:00,0.68588,0.68588,0.68588,0.68588,43099998.0
2006-02-08 05:23:00,0.68587,0.68593,0.68587,0.6859,69900000.0
2006-02-08 05:24:00,0.68588,0.68588,0.68582,0.68585,255599998.0
2006-02-08 05:25:00,0.6859,0.6859,0.6859,0.6859,44099998.0
2006-02-08 05:26:00,0.68586,0.68588,0.68577,0.68577,124500001.0
2006-02-08 05:27:00,0.6858,0.68581,0.6858,0.68581,39100000.0
2006-02-08 05:28:00,0.68582,0.68588,0.68582,0.68582,108499998.0
2006-02-08 05:29:00,0.68585,0.68585,0.68582,0.68583,51700001.0
2006-02-08 05:30:00,0.68585,0.68592,0.68585,0.68585,127999999.0
2006-02-08 05:31:00,0.68586,0.68588,0.68582,0.68588,142100002.0
2006-02-08 05:32:00,0.68584,0.68588,0.68582,0.68583,230300001.0
2006-02-08 05:33:00,0.68586,0.68586,0.68577,0.68578,118600001.0
2006-02-08 05:34:00,0.68581,0.68581,0.68573,0.68581,99000001.0
2006-02-08 05:35:00,0.68583,0.68583,0.6858,0.68581,97600000.0
2006-02-08 05:36:00,0.68578,0.68578,0.68572,0.68572,126200001.0
2006-02-08 05:37:00,0.68574,0.68581,0.6856,0.68568,120599999.0
2006-02-08 05:38:00,0.68564,0.68571,0.68563,0.68568,99499998.0
2006-02-08 05:39:00,0.6857,0.68577,0.6857,0.68574,75400001.0
2006-02-08 05:40:00,0.68585,0.68592,0.68585,0.68592,78999998.0
2006-02-08 05:41:00,0.6859,0.68595,0.68587,0.68588,225800001.0
2006-02-08 05:42:00,0.6859,0.68597,0.6859,0.68595,84900000.0
2006-02-08 05:43:00,0.68592,0.68592,0.68587,0.6859,39899998.0
2006-02-08 05:44:00,0.68594,0.68594,0.6859,0.68592,122199999.0
2006-02-08 05:45:00,0.6859,0.68592,0.68582,0.68582,159899993.0
2006-02-08 05:46:00,0.68591,0.68594,0.6859,0.68594,39000000.0
2006-02-08 05:47:00,0.6859,0.68598,0.6859,0.68598,91100001.0
2006-02-08 05:48:00,0.68598,0.68598,0.68598,0.68598,41499998.0
2006-02-08 05:49:00,0.68598,0.68601,0.68592,0.68594,138800004.0
2006-02-08 05:50:00,0.686,0.68603,0.686,0.686,50900001.0
2006-02-08 05:51:00,0.68603,0.68603,0.68595,0.686,131600000.0
2006-02-08 05:52:00,0.68598,0.686,0.68593,0.686,82200000.0
2006-02-08 05:53:00,0.68595,0.686,0.68594,0.68596,151699999.0
2006-02-08 05:54:00,0.68597,0.68603,0.68597,0.686,50200002.0
2006-02-08 05:55:00,0.686,0.686,0.68597,0.68597,80600000.0
2006-02-08 05:56:00,0.68597,0.68602,0.68597,0.68602,136500000.0
2006-02-08 05:57:00,0.68599,0.68605,0.68599,0.68602,96799999.0
2006-02-08 05:58:00,0.686,0.68602,0.68595,0.68599,202000001.0
2006-02-08 05:59:00,0.68597,0.686,0.68595,0.68597,102099998.0
2006-02-08 06:00:00,0.686,0.686,0.68597,0.686,86700001.0
2006-02-08 06:01:00,0.686,0.68607,0.68597,0.686,165700000.0
2006-02-08 06:02:00,0.68598,0.68601,0.68598,0.68601,119199996.0
2006-02-08 06:03:00,0.68596,0.68599,0.68593,0.68593,128500001.0
2006-02-08 06:04:00,0.68592,0.68598,0.68592,0.68594,67800001.0
2006-02-08 06:05:00,0.68593,0.68598,0.68592,0.68592,186599998.0
2006-02-08 06:06:00,0.68585,0.68593,0.68585,0.68592,228000000.0
2006-02-08 06:07:00,0.68593,0.68593,0.68582,0.68586,280300003.0
2006-02-08 06:08:00,0.68585,0.68587,0.68581,0.68582,109200001.0
2006-02-08 06:09:00,0.68578,0.68583,0.68577,0.68577,120999996.0
2006-02-08 06:10:00,0.68572,0.68578,0.68572,0.68578,89299998.0
2006-02-08 06:11:00,0.68578,0.68578,0.68574,0.68574,38700001.0
2006-02-08 06:12:00,0.68576,0.68582,0.68576,0.68582,95299999.0
2006-02-08 06:13:00,0.68579,0.68581,0.68579,0.68581,95100000.0
2006-02-08 06:14:00,0.68579,0.68585,0.68571,0.68573,126600000.0
2006-02-08 06:15:00,0.68564,0.68565,0.6856,0.6856,35700001.0
2006-02-08 06:16:00,0.68565,0.68568,0.68559,0.68562,168999996.0
2006-02-08 06:17:00,0.68559,0.68563,0.68556,0.68556,206800003.0
2006-02-08 06:18:00,0.68555,0.68555,0.68555,0.68555,32700001.0
2006-02-08 06:19:00,0.68563,0.68563,0.6856,0.68562,149199997.0
2006-02-08 06:20:00,0.68557,0.6856,0.68557,0.68558,179999999.0
2006-02-08 06:21:00,0.6856,0.6856,0.6856,0.6856,83099998.0
2006-02-08 06:22:00,0.6856,0.6856,0.6856,0.6856,47999998.0
2006-02-08 06:23:00,0.68562,0.68566,0.68559,0.68562,107600001.0
2006-02-08 06:24:00,0.68564,0.68575,0.68563,0.68563,236700000.0
2006-02-08 06:25:00,0.6856,0.68565,0.6856,0.6856,46200002.0
2006-02-08 06:26:00,0.6856,0.68565,0.6856,0.68562,130599999.0
2006-02-08 06:27:00,0.68562,0.68565,0.6856,0.68562,123599998.0
2006-02-08 06:28:00,0.68558,0.68558,0.68557,0.68557,60100001.0
2006-02-08 06:29:00,0.68563,0.68569,0.68563,0.68566,147100000.0
2006-02-08 06:30:00,0.68566,0.68568,0.68565,0.68568,140700002.0
2006-02-08 06:31:00,0.68565,0.68571,0.68565,0.6857,141000001.0
2006-02-08 06:32:00,0.68575,0.68575,0.68575,0.68575,43800000.0
2006-02-08 06:33:00,0.68575,0.68575,0.68567,0.68567,108699999.0
2006-02-08 06:34:00,0.68568,0.6857,0.68568,0.6857,73800000.0
2006-02-08 06:35:00,0.68567,0.68567,0.68563,0.68563,2800000.0
2006-02-08 06:36:00,0.68557,0.68557,0.68546,0.68553,146099997.0
2006-02-08 06:37:00,0.68558,0.68566,0.68552,0.68566,206100001.0
2006-02-08 06:38:00,0.68554,0.68563,0.68554,0.68558,111799998.0
2006-02-08 06:39:00,0.68562,0.68562,0.68559,0.68559,85400002.0
2006-02-08 06:40:00,0.68566,0.68591,0.68566,0.68588,167800001.0
2006-02-08 06:41:00,0.68584,0.68592,0.68581,0.6859,93600000.0
2006-02-08 06:42:00,0.68584,0.6859,0.68577,0.68577,105500000.0
2006-02-08 06:43:00,0.68583,0.68589,0.68583,0.68589,50700000.0
2006-02-08 06:44:00,0.68587,0.68587,0.68577,0.68579,155000000.0
2006-02-08 06:45:00,0.68585,0.68585,0.68574,0.68576,115300000.0
2006-02-08 06:46:00,0.68579,0.68588,0.68579,0.6858,148699996.0
2006-02-08 06:47:00,0.68582,0.68588,0.68582,0.68585,99900000.0
2006-02-08 06:48:00,0.68582,0.68583,0.68582,0.68583,83400000.0
2006-02-08 06:49:00,0.68587,0.68588,0.68587,0.68588,32500000.0
2006-02-08 06:50:00,0.68583,0.68584,0.68583,0.68584,9600000.0
2006-02-08 06:51:00,0.68579,0.68579,0.68576,0.68576,31800000.0
2006-02-08 06:52:00,0.68582,0.68588,0.68582,0.68588,102700000.0
2006-02-08 06:53:00,0.68586,0.68586,0.68575,0.68575,29500001.0
2006-02-08 06:54:00,0.68582,0.68583,0.68578,0.68581,120000000.0
2006-02-08 06:55:00,0.68582,0.68586,0.68581,0.68581,104399999.0
2006-02-08 06:56:00,0.6858,0.68585,0.68578,0.68582,276199999.0
2006-02-08 06:57:00,0.68582,0.68588,0.68579,0.68588,110399999.0
2006-02-08 06:58:00,0.68587,0.68587,0.68583,0.68586,56599998.0
2006-02-08 06:59:00,0.68586,0.6859,0.68583,0.6859,63999998.0
2006-02-08 07:00:00,0.68584,0.68589,0.68583,0.68589,111700001.0
2006-02-08 07:01:00,0.68588,0.68595,0.68588,0.68589,110200000.0
2006-02-08 07:02:00,0.68589,0.68593,0.68589,0.68589,132800003.0
2006-02-08 07:03:00,0.68587,0.6859,0.68585,0.68589,174699999.0
2006-02-08 07:04:00,0.68587,0.68593,0.68586,0.68588,143500000.0
2006-02-08 07:05:00,0.68587,0.68587,0.68587,0.68587,15200000.0
2006-02-08 07:06:00,0.68588,0.68588,0.6858,0.6858,174700001.0
2006-02-08 07:07:00,0.68578,0.68581,0.68578,0.68581,127600004.0
2006-02-08 07:08:00,0.68582,0.68585,0.68582,0.68582,112700000.0
2006-02-08 07:09:00,0.68582,0.68585,0.68578,0.68585,197999999.0
2006-02-08 07:10:00,0.68582,0.68583,0.6858,0.68581,187700003.0
2006-02-08 07:11:00,0.68583,0.68585,0.68579,0.68585,120600001.0
2006-02-08 07:12:00,0.6858,0.6858,0.6857,0.6857,113100002.0
2006-02-08 07:13:00,0.68579,0.68588,0.68579,0.68581,112900002.0
2006-02-08 07:14:00,0.68578,0.68578,0.68568,0.68572,128500003.0
2006-02-08 07:15:00,0.68576,0.68577,0.68571,0.68575,210200000.0
2006-02-08 07:16:00,0.68577,0.68582,0.68577,0.6858,195000000.0
2006-02-08 07:17:00,0.68576,0.68582,0.68575,0.68582,93400001.0
2006-02-08 07:18:00,0.68583,0.68583,0.68574,0.68576,59300000.0
2006-02-08 07:19:00,0.68579,0.68585,0.68576,0.68577,191099999.0
2006-02-08 07:20:00,0.68571,0.68573,0.68565,0.68568,224200001.0
2006-02-08 07:21:00,0.68575,0.68575,0.68573,0.68573,83800002.0
2006-02-08 07:22:00,0.68576,0.68578,0.68571,0.68574,86000003.0
2006-02-08 07:23:00,0.6857,0.6857,0.6857,0.6857,55899999.0
2006-02-08 07:24:00,0.68572,0.68575,0.68572,0.68575,43600001.0
2006-02-08 07:25:00,0.68571,0.68576,0.68571,0.68574,109699998.0
2006-02-08 07:26:00,0.68569,0.68569,0.6856,0.68568,93100000.0
2006-02-08 07:27:00,0.68559,0.68566,0.68559,0.68565,124899999.0
2006-02-08 07:28:00,0.68561,0.68567,0.68561,0.68563,144899999.0
2006-02-08 07:29:00,0.68562,0.68563,0.68559,0.68561,86200001.0
2006-02-08 07:30:00,0.68557,0.68559,0.68551,0.68558,175400004.0
2006-02-08 07:31:00,0.6856,0.6856,0.68553,0.68553,9600000.0
2006-02-08 07:32:00,0.68554,0.68558,0.68553,0.68558,12100000.0
2006-02-08 07:33:00,0.68559,0.68559,0.68553,0.68556,168599998.0
2006-02-08 07:34:00,0.68555,0.68565,0.68555,0.68565,107800002.0
2006-02-08 07:35:00,0.68563,0.68563,0.68554,0.68558,137400000.0
2006-02-08 07:36:00,0.68562,0.68562,0.68561,0.68561,60600003.0
2006-02-08 07:37:00,0.68562,0.68562,0.68554,0.6856,176299999.0
2006-02-08 07:38:00,0.68562,0.68565,0.68559,0.68563,206599999.0
2006-02-08 07:39:00,0.6856,0.68562,0.68556,0.68558,104700000.0
2006-02-08 07:40:00,0.68559,0.68562,0.68553,0.6856,190299997.0
2006-02-08 07:41:00,0.68562,0.68583,0.68561,0.68583,228899996.0
2006-02-08 07:42:00,0.6858,0.6858,0.68574,0.68576,88700001.0
2006-02-08 07:43:00,0.68573,0.68581,0.68572,0.6858,129299999.0
2006-02-08 07:44:00,0.6858,0.68582,0.6858,0.68582,77200001.0
2006-02-08 07:45:00,0.6858,0.68585,0.6858,0.6858,133400003.0
2006-02-08 07:46:00,0.6858,0.68585,0.6858,0.6858,99799999.0
2006-02-08 07:47:00,0.68587,0.68593,0.68587,0.6859,148100000.0
2006-02-08 07:48:00,0.6859,0.686,0.6859,0.68598,77499998.0
2006-02-08 07:49:00,0.68598,0.686,0.68593,0.68598,148400001.0
2006-02-08 07:50:00,0.68602,0.68604,0.68585,0.68585,115700002.0
2006-02-08 07:51:00,0.68582,0.68595,0.68582,0.68593,157000003.0
2006-02-08 07:52:00,0.686,0.68604,0.68599,0.686,102100000.0
2006-02-08 07:53:00,0.68607,0.68607,0.68597,0.68602,120900002.0
2006-02-08 07:54:00,0.68601,0.68601,0.68594,0.68594,53900001.0
2006-02-08 07:55:00,0.686,0.68608,0.686,0.68608,171200003.0
2006-02-08 07:56:00,0.68605,0.68615,0.68604,0.68615,151300002.0
2006-02-08 07:57:00,0.68614,0.68619,0.68611,0.68615,168300002.0
2006-02-08 07:58:00,0.68615,0.68615,0.68601,0.68609,190599997.0
2006-02-08 07:59:00,0.68616,0.68621,0.68613,0.68613,96600000.0
2006-02-08 08:00:00,0.6861,0.68618,0.6861,0.68613,242800001.0
2006-02-08 08:01:00,0.68617,0.68621,0.68616,0.68621,28900001.0
2006-02-08 08:02:00,0.68625,0.68625,0.68619,0.68624,172299999.0
2006-02-08 08:03:00,0.68631,0.68631,0.68629,0.68629,102200001.0
2006-02-08 08:04:00,0.68625,0.68627,0.68624,0.68626,60900001.0
2006-02-08 08:05:00,0.68619,0.68619,0.68619,0.68619,25000000.0
2006-02-08 08:06:00,0.68614,0.68621,0.68611,0.68621,169099999.0
2006-02-08 08:07:00,0.6862,0.68623,0.6862,0.68623,73400002.0
2006-02-08 08:08:00,0.6862,0.6862,0.6861,0.68612,130800002.0
2006-02-08 08:09:00,0.68611,0.68611,0.68606,0.6861,106000002.0
2006-02-08 08:10:00,0.68612,0.68612,0.68609,0.6861,65900000.0
2006-02-08 08:11:00,0.68605,0.6861,0.68603,0.68603,88100000.0
2006-02-08 08:12:00,0.68608,0.6861,0.68603,0.6861,107699999.0
2006-02-08 08:13:00,0.68608,0.68608,0.68604,0.68604,61700000.0
2006-02-08 08:14:00,0.68598,0.686,0.68595,0.686,135000000.0
2006-02-08 08:15:00,0.68599,0.68608,0.68599,0.68602,140099998.0
2006-02-08 08:16:00,0.68601,0.68607,0.68599,0.68605,60200000.0
2006-02-08 08:17:00,0.68608,0.68608,0.68596,0.68602,180000000.0
2006-02-08 08:18:00,0.68602,0.68602,0.68597,0.68597,65200002.0
2006-02-08 08:19:00,0.68594,0.68603,0.68594,0.686,170799997.0
2006-02-08 08:20:00,0.68597,0.68601,0.68597,0.68601,36999998.0
2006-02-08 08:21:00,0.68601,0.68601,0.68591,0.68591,55300001.0
2006-02-08 08:22:00,0.68593,0.68595,0.68593,0.68593,39000000.0
2006-02-08 08:23:00,0.68599,0.68602,0.68595,0.68595,123500000.0
2006-02-08 08:24:00,0.68605,0.68607,0.68599,0.68603,221599999.0
2006-02-08 08:25:00,0.686,0.68603,0.68599,0.68599,73700000.0
2006-02-08 08:26:00,0.68605,0.68605,0.68597,0.68597,55800001.0
2006-02-08 08:27:00,0.68604,0.68613,0.68604,0.68613,110999999.0
2006-02-08 08:28:00,0.68614,0.68614,0.68605,0.68614,46200001.0
2006-02-08 08:29:00,0.68613,0.68624,0.68609,0.68613,130600002.0
2006-02-08 08:30:00,0.68615,0.6862,0.68615,0.6862,138900001.0
2006-02-08 08:31:00,0.68616,0.68624,0.68615,0.68615,88700003.0
2006-02-08 08:32:00,0.68616,0.68633,0.68616,0.6863,110700001.0
2006-02-08 08:33:00,0.68627,0.68627,0.68618,0.68618,107500002.0
2006-02-08 08:34:00,0.68619,0.68623,0.68616,0.68621,116200000.0
2006-02-08 08:35:00,0.68618,0.6862,0.68615,0.6862,116800000.0
2006-02-08 08:36:00,0.68627,0.68634,0.68625,0.68627,205400001.0
2006-02-08 08:37:00,0.68625,0.68633,0.68623,0.68625,99400000.0
2006-02-08 08:38:00,0.68623,0.68624,0.68617,0.6862,166699999.0
2006-02-08 08:39:00,0.6862,0.68634,0.6862,0.68633,88099999.0
2006-02-08 08:40:00,0.68626,0.68629,0.68622,0.68629,111799999.0
2006-02-08 08:41:00,0.68625,0.68625,0.68621,0.68624,97999998.0
2006-02-08 08:42:00,0.68625,0.68631,0.68623,0.6863,170599998.0
2006-02-08 08:43:00,0.68628,0.68633,0.68625,0.68625,82799999.0
2006-02-08 08:44:00,0.68626,0.68631,0.68621,0.68631,186999998.0
2006-02-08 08:45:00,0.6863,0.6863,0.68625,0.68627,123600002.0
2006-02-08 08:46:00,0.68626,0.6864,0.68626,0.68637,178199999.0
2006-02-08 08:47:00,0.68632,0.68637,0.68631,0.68633,116500002.0
2006-02-08 08:48:00,0.68636,0.68637,0.6863,0.6863,183599995.0
2006-02-08 08:49:00,0.68635,0.68639,0.6863,0.68638,225499997.0
2006-02-08 08:50:00,0.68639,0.68657,0.68639,0.68655,156499998.0
2006-02-08 08:51:00,0.68654,0.68655,0.68645,0.68645,228900002.0
2006-02-08 08:52:00,0.68643,0.68658,0.68643,0.68658,72799998.0
2006-02-08 08:53:00,0.68656,0.68661,0.68656,0.68659,94000001.0
2006-02-08 08:54:00,0.68655,0.68661,0.68655,0.68661,158300003.0
2006-02-08 08:55:00,0.68663,0.68663,0.68653,0.68656,92400001.0
2006-02-08 08:56:00,0.68659,0.68665,0.68655,0.68664,65900002.0
2006-02-08 08:57:00,0.68671,0.68671,0.68671,0.68671,5600000.0
2006-02-08 08:58:00,0.68672,0.68672,0.68663,0.68668,92000001.0
2006-02-08 08:59:00,0.68666,0.68674,0.68665,0.68665,156600003.0
2006-02-08 09:00:00,0.68665,0.68668,0.68655,0.68655,98499999.0
2006-02-08 09:01:00,0.68654,0.68669,0.6865,0.68669,192700000.0
2006-02-08 09:02:00,0.68676,0.68676,0.68666,0.68666,120800003.0
2006-02-08 09:03:00,0.68665,0.68668,0.68657,0.68657,191700001.0
2006-02-08 09:04:00,0.68659,0.68661,0.68657,0.68661,248200001.0
2006-02-08 09:05:00,0.68663,0.68663,0.68654,0.68655,87799999.0
2006-02-08 09:06:00,0.68652,0.68657,0.68652,0.68657,128100000.0
2006-02-08 09:07:00,0.68664,0.68674,0.68659,0.68668,94999998.0
2006-02-08 09:08:00,0.68667,0.68671,0.68662,0.68664,69399999.0
2006-02-08 09:09:00,0.68673,0.68674,0.68664,0.68667,172400002.0
2006-02-08 09:10:00,0.68668,0.68668,0.68663,0.68666,163999999.0
2006-02-08 09:11:00,0.68665,0.68668,0.6866,0.68662,295299995.0
2006-02-08 09:12:00,0.68658,0.68661,0.68658,0.68661,62800001.0
2006-02-08 09:13:00,0.68665,0.68665,0.68653,0.68659,168299994.0
2006-02-08 09:14:00,0.68653,0.68653,0.68651,0.68651,20800000.0
2006-02-08 09:15:00,0.68648,0.68653,0.68647,0.6865,82900000.0
2006-02-08 09:16:00,0.68654,0.68662,0.68654,0.68662,93500000.0
2006-02-08 09:17:00,0.68653,0.68653,0.68643,0.68645,110300001.0
2006-02-08 09:18:00,0.68646,0.68653,0.68644,0.6865,197299999.0
2006-02-08 09:19:00,0.68648,0.68649,0.68643,0.68647,161800001.0
2006-02-08 09:20:00,0.68647,0.68653,0.68645,0.68653,198400000.0
2006-02-08 09:21:00,0.68653,0.68658,0.68647,0.68653,153300001.0
2006-02-08 09:22:00,0.68653,0.68673,0.6865,0.68673,134500001.0
2006-02-08 09:23:00,0.68674,0.68674,0.68666,0.68667,224700001.0
2006-02-08 09:24:00,0.68664,0.68673,0.6866,0.68673,94700001.0
2006-02-08 09:25:00,0.68678,0.68678,0.68666,0.6867,126000002.0
2006-02-08 09:26:00,0.68668,0.68668,0.68661,0.68666,132800000.0
2006-02-08 09:27:00,0.68667,0.68667,0.68652,0.68652,212999998.0
2006-02-08 09:28:00,0.6865,0.6865,0.68642,0.68646,300800003.0
2006-02-08 09:29:00,0.68647,0.68653,0.68646,0.68653,268099997.0
2006-02-08 09:30:00,0.68652,0.68659,0.68652,0.68654,133000002.0
2006-02-08 09:31:00,0.68655,0.68658,0.68651,0.68657,115300001.0
2006-02-08 09:32:00,0.68652,0.68656,0.6865,0.68651,162799999.0
2006-02-08 09:33:00,0.68651,0.68653,0.68648,0.68648,159800000.0
2006-02-08 09:34:00,0.68651,0.68653,0.68644,0.68653,272900002.0
2006-02-08 09:35:00,0.68646,0.68646,0.68635,0.68646,99199998.0
2006-02-08 09:36:00,0.68642,0.68651,0.68642,0.68643,163499997.0
2006-02-08 09:37:00,0.68645,0.68657,0.68641,0.68657,146600000.0
2006-02-08 09:38:00,0.68663,0.68665,0.68658,0.68665,161200001.0
2006-02-08 09:39:00,0.68663,0.68673,0.6866,0.68664,254099997.0
2006-02-08 09:40:00,0.68661,0.68662,0.68651,0.68661,77100001.0
2006-02-08 09:41:00,0.68664,0.68668,0.68659,0.68663,213000000.0
2006-02-08 09:42:00,0.68668,0.68668,0.68657,0.68662,196800003.0
2006-02-08 09:43:00,0.68657,0.68657,0.68646,0.68653,51600000.0
2006-02-08 09:44:00,0.68644,0.68651,0.68644,0.68651,206100002.0
2006-02-08 09:45:00,0.68647,0.68647,0.68639,0.68645,144700001.0
2006-02-08 09:46:00,0.68645,0.68645,0.68638,0.68638,31700000.0
2006-02-08 09:47:00,0.68642,0.68646,0.68642,0.68646,98899999.0
2006-02-08 09:48:00,0.68645,0.68652,0.68645,0.6865,102299999.0
2006-02-08 09:49:00,0.68652,0.68654,0.68648,0.68649,200199994.0
2006-02-08 09:50:00,0.68649,0.68649,0.68643,0.68643,40900000.0
2006-02-08 09:51:00,0.68648,0.68653,0.68648,0.68651,184599999.0
2006-02-08 09:52:00,0.68654,0.68658,0.68646,0.68646,217199996.0
2006-02-08 09:53:00,0.68645,0.68658,0.68645,0.68658,187800005.0
2006-02-08 09:54:00,0.68653,0.68656,0.68646,0.68651,133500004.0
2006-02-08 09:55:00,0.68645,0.68646,0.6864,0.68642,224200001.0
2006-02-08 09:56:00,0.68647,0.68647,0.68645,0.68646,42100001.0
2006-02-08 09:57:00,0.68648,0.68648,0.68641,0.68645,114200003.0
2006-02-08 09:58:00,0.68643,0.68643,0.68638,0.68639,204600000.0
2006-02-08 09:59:00,0.68634,0.68634,0.68619,0.68619,23000000.0
2006-02-08 10:00:00,0.6862,0.68621,0.68614,0.68617,72400000.0
2006-02-08 10:01:00,0.68616,0.68617,0.68611,0.68612,101800003.0
2006-02-08 10:02:00,0.68614,0.68625,0.68614,0.68618,212900004.0
2006-02-08 10:03:00,0.6862,0.68624,0.68614,0.68624,156500000.0
2006-02-08 10:04:00,0.68627,0.6863,0.68621,0.68625,151000000.0
2006-02-08 10:05:00,0.68625,0.68634,0.68625,0.68634,109000001.0
2006-02-08 10:06:00,0.68627,0.68634,0.68627,0.6863,218400001.0
2006-02-08 10:07:00,0.68632,0.68641,0.68632,0.6864,136699996.0
2006-02-08 10:08:00,0.68642,0.68646,0.68639,0.68643,40700000.0
2006-02-08 10:09:00,0.68642,0.68647,0.68631,0.68637,167699997.0
2006-02-08 10:10:00,0.68642,0.68646,0.6864,0.6864,202600000.0
2006-02-08 10:11:00,0.68629,0.68636,0.68625,0.68625,143099998.0
2006-02-08 10:12:00,0.68628,0.68638,0.68626,0.68626,152700001.0
2006-02-08 10:13:00,0.68625,0.68629,0.68621,0.68627,159800001.0
2006-02-08 10:14:00,0.68622,0.68624,0.68619,0.68623,252800003.0
2006-02-08 10:15:00,0.68627,0.68631,0.68621,0.68622,199499999.0
2006-02-08 10:16:00,0.68625,0.68628,0.68622,0.68622,70000001.0
2006-02-08 10:17:00,0.68619,0.68626,0.68617,0.68625,186800003.0
2006-02-08 10:18:00,0.68628,0.68632,0.68627,0.68627,177900001.0
2006-02-08 10:19:00,0.68629,0.68637,0.68623,0.68636,104899995.0
2006-02-08 10:20:00,0.68637,0.68665,0.68637,0.68665,105800003.0
2006-02-08 10:21:00,0.68664,0.68672,0.68658,0.68672,94099998.0
2006-02-08 10:22:00,0.68673,0.68674,0.6867,0.68671,180099999.0
2006-02-08 10:23:00,0.68673,0.68683,0.68672,0.68676,114699998.0
2006-02-08 10:24:00,0.6867,0.68681,0.68668,0.68679,170299999.0
2006-02-08 10:25:00,0.68686,0.68687,0.68684,0.68684,141999998.0
2006-02-08 10:26:00,0.68681,0.68685,0.6868,0.68682,79100000.0
2006-02-08 10:27:00,0.68679,0.68688,0.68674,0.68677,314200001.0
2006-02-08 10:28:00,0.6868,0.68685,0.68673,0.6868,204100000.0
2006-02-08 10:29:00,0.68676,0.68689,0.68676,0.68682,228000001.0
2006-02-08 10:30:00,0.6868,0.6868,0.68669,0.68672,174699999.0
2006-02-08 10:31:00,0.68675,0.68683,0.68675,0.68683,173599995.0
2006-02-08 10:32:00,0.6868,0.68687,0.68676,0.68679,48900000.0
2006-02-08 10:33:00,0.68678,0.68678,0.68667,0.68667,211799997.0
2006-02-08 10:34:00,0.68668,0.68673,0.68668,0.68668,207099997.0
2006-02-08 10:35:00,0.68672,0.68672,0.68663,0.6867,176900003.0
2006-02-08 10:36:00,0.68672,0.6868,0.68672,0.68679,182100000.0
2006-02-08 10:37:00,0.68678,0.68682,0.68674,0.68682,134699997.0
2006-02-08 10:38:00,0.68682,0.68689,0.6868,0.68685,159699999.0
2006-02-08 10:39:00,0.68685,0.68685,0.68682,0.68683,247000000.0
2006-02-08 10:40:00,0.68681,0.68685,0.68677,0.68685,129199999.0
2006-02-08 10:41:00,0.68691,0.68709,0.68684,0.68708,179499999.0
2006-02-08 10:42:00,0.68708,0.68709,0.68702,0.68705,67000002.0
2006-02-08 10:43:00,0.68707,0.68711,0.68703,0.6871,107500000.0
2006-02-08 10:44:00,0.68709,0.68713,0.68708,0.68708,110300001.0
2006-02-08 10:45:00,0.68712,0.68738,0.68712,0.68738,176999996.0
2006-02-08 10:46:00,0.6873,0.68731,0.68723,0.68725,209599997.0
2006-02-08 10:47:00,0.68721,0.68721,0.68712,0.68716,177300000.0
2006-02-08 10:48:00,0.68715,0.68718,0.68714,0.68714,113400001.0
2006-02-08 10:49:00,0.68713,0.68719,0.68713,0.68719,47000000.0
2006-02-08 10:50:00,0.68714,0.68715,0.68706,0.68706,182099999.0
2006-02-08 10:51:00,0.68712,0.68713,0.6871,0.68711,122600000.0
2006-02-08 10:52:00,0.68697,0.68697,0.68692,0.68695,243199998.0
2006-02-08 10:53:00,0.68693,0.68701,0.68693,0.68695,173199998.0
2006-02-08 10:54:00,0.68698,0.68702,0.68695,0.68695,202999999.0
2006-02-08 10:55:00,0.68702,0.68728,0.68702,0.68728,61400000.0
2006-02-08 10:56:00,0.68727,0.68732,0.68709,0.68715,114100001.0
2006-02-08 10:57:00,0.6871,0.68714,0.68702,0.68702,156600000.0
2006-02-08 10:58:00,0.68699,0.68705,0.68698,0.68705,91399998.0
2006-02-08 10:59:00,0.68702,0.68706,0.68697,0.68702,161299997.0
2006-02-08 11:00:00,0.68702,0.68707,0.68702,0.68703,102200000.0
2006-02-08 11:01:00,0.68703,0.68707,0.68699,0.68699,143899997.0
2006-02-08 11:02:00,0.68705,0.68707,0.68703,0.68703,150200004.0
2006-02-08 11:03:00,0.68707,0.68711,0.68707,0.6871,94099998.0
2006-02-08 11:04:00,0.68713,0.68718,0.68707,0.68718,267300000.0
2006-02-08 11:05:00,0.68717,0.68728,0.68717,0.68728,67100000.0
2006-02-08 11:06:00,0.68734,0.68734,0.68722,0.68722,144799999.0
2006-02-08 11:07:00,0.68721,0.68728,0.6872,0.68722,121800004.0
2006-02-08 11:08:00,0.68725,0.68725,0.68712,0.6872,162000001.0
2006-02-08 11:09:00,0.68717,0.68723,0.68716,0.68723,180099998.0
2006-02-08 11:10:00,0.68719,0.68719,0.68703,0.68703,85299997.0
2006-02-08 11:11:00,0.68699,0.68708,0.68695,0.68708,160199999.0
2006-02-08 11:12:00,0.68704,0.68714,0.687,0.68711,156500000.0
2006-02-08 11:13:00,0.6871,0.68716,0.6871,0.68712,99099999.0
2006-02-08 11:14:00,0.68713,0.68714,0.68705,0.68708,112699998.0
2006-02-08 11:15:00,0.68712,0.68717,0.68705,0.68717,242799996.0
2006-02-08 11:16:00,0.68711,0.68714,0.68709,0.6871,114800000.0
2006-02-08 11:17:00,0.6871,0.68714,0.68708,0.68708,171100000.0
2006-02-08 11:18:00,0.68709,0.68717,0.68709,0.68715,38000000.0
2006-02-08 11:19:00,0.68713,0.68715,0.68704,0.68715,150800004.0
2006-02-08 11:20:00,0.68709,0.68714,0.68706,0.68711,144100001.0
2006-02-08 11:21:00,0.68719,0.68719,0.68712,0.68712,155499997.0
2006-02-08 11:22:00,0.68705,0.68705,0.68692,0.68692,227399999.0
2006-02-08 11:23:00,0.68693,0.68693,0.68684,0.6869,154099996.0
2006-02-08 11:24:00,0.68693,0.68702,0.68692,0.68702,94100000.0
2006-02-08 11:25:00,0.68702,0.68709,0.687,0.68704,247899995.0
2006-02-08 11:26:00,0.68707,0.68716,0.68707,0.68715,124599998.0
2006-02-08 11:27:00,0.6871,0.6871,0.68701,0.68701,75000001.0
2006-02-08 11:28:00,0.68699,0.68708,0.68699,0.68705,347899999.0
2006-02-08 11:29:00,0.68705,0.68705,0.68695,0.68696,67400000.0
2006-02-08 11:30:00,0.68703,0.68731,0.68698,0.68731,206400002.0
2006-02-08 11:31:00,0.68729,0.68739,0.68728,0.68735,143400002.0
2006-02-08 11:32:00,0.68744,0.68761,0.68744,0.68755,86999998.0
2006-02-08 11:33:00,0.68755,0.68769,0.68755,0.68759,183900001.0
2006-02-08 11:34:00,0.68762,0.68765,0.68749,0.68749,196499997.0
2006-02-08 11:35:00,0.6875,0.68751,0.68737,0.68739,129000000.0
2006-02-08 11:36:00,0.68738,0.68743,0.68731,0.68731,245199998.0
2006-02-08 11:37:00,0.68734,0.6874,0.68731,0.68738,145299999.0
2006-02-08 11:38:00,0.6874,0.68747,0.68737,0.6874,116799999.0
2006-02-08 11:39:00,0.68737,0.68743,0.68733,0.68743,177100003.0
2006-02-08 11:40:00,0.68742,0.68748,0.68741,0.68742,150099999.0
2006-02-08 11:41:00,0.68742,0.68748,0.68741,0.68745,199900006.0
2006-02-08 11:42:00,0.68742,0.68743,0.68739,0.68742,155599995.0
2006-02-08 11:43:00,0.68741,0.68746,0.68737,0.68746,112900002.0
2006-02-08 11:44:00,0.68736,0.68736,0.6873,0.6873,72900002.0
2006-02-08 11:45:00,0.68723,0.68726,0.68719,0.68726,196200001.0
2006-02-08 11:46:00,0.68724,0.68732,0.68721,0.68728,159400000.0
2006-02-08 11:47:00,0.68732,0.68732,0.68727,0.6873,108699998.0
2006-02-08 11:48:00,0.68725,0.68733,0.68725,0.68732,135300001.0
2006-02-08 11:49:00,0.68725,0.68735,0.68716,0.68735,70900000.0
2006-02-08 11:50:00,0.68728,0.68728,0.68722,0.68725,156799996.0
2006-02-08 11:51:00,0.68728,0.68736,0.68727,0.6873,157900003.0
2006-02-08 11:52:00,0.68736,0.68736,0.6873,0.68732,84900000.0
2006-02-08 11:53:00,0.6872,0.68724,0.68709,0.68713,96600001.0
2006-02-08 11:54:00,0.68704,0.68705,0.68699,0.68699,92499999.0
2006-02-08 11:55:00,0.68706,0.6871,0.687,0.68702,261400005.0
2006-02-08 11:56:00,0.68705,0.68719,0.68705,0.68719,129599999.0
2006-02-08 11:57:00,0.68722,0.68722,0.68711,0.68711,69500001.0
2006-02-08 11:58:00,0.68707,0.6871,0.68699,0.68702,156100001.0
2006-02-08 11:59:00,0.68705,0.68711,0.68702,0.68711,150200001.0
2006-02-08 12:00:00,0.68708,0.6871,0.68702,0.68706,333400004.0
2006-02-08 12:01:00,0.68711,0.68714,0.68702,0.68702,226300001.0
2006-02-08 12:02:00,0.68706,0.68708,0.68693,0.68708,209899998.0
2006-02-08 12:03:00,0.68715,0.68715,0.68702,0.68702,142900002.0
2006-02-08 12:04:00,0.68694,0.68697,0.68694,0.68697,25800000.0
2006-02-08 12:05:00,0.687,0.687,0.68682,0.68682,142299997.0
2006-02-08 12:06:00,0.68674,0.68674,0.68649,0.68649,142000001.0
2006-02-08 12:07:00,0.68647,0.68659,0.68647,0.68655,136299999.0
2006-02-08 12:08:00,0.68662,0.68668,0.6866,0.68668,65600002.0
2006-02-08 12:09:00,0.68666,0.68666,0.68652,0.68652,202800000.0
2006-02-08 12:10:00,0.68652,0.68665,0.68652,0.68665,44600000.0
2006-02-08 12:11:00,0.68668,0.68671,0.68662,0.68667,173100002.0
2006-02-08 12:12:00,0.68663,0.68663,0.68644,0.68644,92500003.0
2006-02-08 12:13:00,0.68641,0.68642,0.68641,0.68641,53399999.0
2006-02-08 12:14:00,0.68647,0.68654,0.68647,0.6865,61000000.0
2006-02-08 12:15:00,0.68647,0.68658,0.68644,0.68653,107600003.0
2006-02-08 12:16:00,0.68655,0.68661,0.68652,0.68661,150000001.0
2006-02-08 12:17:00,0.68663,0.68663,0.68652,0.68663,154500001.0
2006-02-08 12:18:00,0.68665,0.68671,0.68661,0.68671,254499995.0
2006-02-08 12:19:00,0.68671,0.68683,0.68665,0.68676,213299997.0
2006-02-08 12:20:00,0.68668,0.68677,0.68668,0.68677,106700001.0
2006-02-08 12:21:00,0.68669,0.68669,0.68661,0.68669,210500000.0
2006-02-08 12:22:00,0.6867,0.6867,0.68666,0.68667,67199998.0
2006-02-08 12:23:00,0.68675,0.6868,0.68675,0.6868,193299999.0
2006-02-08 12:24:00,0.68679,0.68686,0.68673,0.68684,163800005.0
2006-02-08 12:25:00,0.68686,0.68688,0.6868,0.6868,146500002.0
2006-02-08 12:26:00,0.68678,0.68679,0.68667,0.68667,57400000.0
2006-02-08 12:27:00,0.68663,0.68671,0.68659,0.68659,225999997.0
2006-02-08 12:28:00,0.68654,0.6866,0.68654,0.68658,153100000.0
2006-02-08 12:29:00,0.68656,0.68661,0.68656,0.6866,124100000.0
2006-02-08 12:30:00,0.68656,0.6866,0.68656,0.68657,226600002.0
2006-02-08 12:31:00,0.68657,0.68665,0.68656,0.68661,100100000.0
2006-02-08 12:32:00,0.6866,0.6866,0.68652,0.68652,106899999.0
2006-02-08 12:33:00,0.6865,0.6865,0.6864,0.6864,161500002.0
2006-02-08 12:34:00,0.68649,0.68659,0.68647,0.68648,124499999.0
2006-02-08 12:35:00,0.68646,0.68653,0.68643,0.68653,38200000.0
2006-02-08 12:36:00,0.68651,0.6866,0.68651,0.6866,150899999.0
2006-02-08 12:37:00,0.68662,0.68675,0.68662,0.68664,164800001.0
2006-02-08 12:38:00,0.68658,0.6867,0.68658,0.68667,114100001.0
2006-02-08 12:39:00,0.68674,0.68674,0.68665,0.68665,183199998.0
2006-02-08 12:40:00,0.68668,0.68672,0.68664,0.68665,186399999.0
2006-02-08 12:41:00,0.68669,0.68675,0.68665,0.68665,115400001.0
2006-02-08 12:42:00,0.68662,0.68671,0.68662,0.6867,212799998.0
2006-02-08 12:43:00,0.68669,0.68673,0.68668,0.6867,138100003.0
2006-02-08 12:44:00,0.68667,0.68672,0.68667,0.68669,120900000.0
2006-02-08 12:45:00,0.68668,0.68668,0.6866,0.6866,119800000.0
2006-02-08 12:46:00,0.68667,0.68671,0.68664,0.68664,99900001.0
2006-02-08 12:47:00,0.68661,0.68671,0.68661,0.6867,139900001.0
2006-02-08 12:48:00,0.68669,0.6868,0.68669,0.6868,84700001.0
2006-02-08 12:49:00,0.6869,0.68705,0.6869,0.68704,192700000.0
2006-02-08 12:50:00,0.68708,0.68715,0.68701,0.68705,179700002.0
2006-02-08 12:51:00,0.68707,0.68709,0.68699,0.68705,129899997.0
2006-02-08 12:52:00,0.68707,0.68707,0.68703,0.68703,21500001.0
2006-02-08 12:53:00,0.68712,0.68712,0.68701,0.68708,108700003.0
2006-02-08 12:54:00,0.68704,0.68708,0.687,0.68705,161300002.0
2006-02-08 12:55:00,0.68709,0.68709,0.68708,0.68708,8800000.0
2006-02-08 12:56:00,0.68715,0.68724,0.68715,0.68717,24499999.0
2006-02-08 12:57:00,0.68727,0.6873,0.68727,0.6873,60899997.0
2006-02-08 12:58:00,0.68732,0.68732,0.68721,0.68721,158299999.0
2006-02-08 12:59:00,0.68719,0.68731,0.68718,0.68725,297700005.0
2006-02-08 13:00:00,0.68725,0.68725,0.68714,0.68714,137100006.0
2006-02-08 13:01:00,0.68712,0.68712,0.68697,0.68699,138599998.0
2006-02-08 13:02:00,0.68697,0.68707,0.68697,0.68705,151200003.0
2006-02-08 13:03:00,0.687,0.68709,0.68697,0.68697,123299996.0
2006-02-08 13:04:00,0.68689,0.68693,0.68686,0.68692,139300003.0
2006-02-08 13:05:00,0.68681,0.68684,0.68677,0.68684,138700001.0
2006-02-08 13:06:00,0.68688,0.68688,0.68675,0.68683,181000000.0
2006-02-08 13:07:00,0.68685,0.68685,0.68675,0.6868,172200001.0
2006-02-08 13:08:00,0.68681,0.68681,0.68676,0.6868,155599996.0
2006-02-08 13:09:00,0.68675,0.68682,0.68675,0.6868,171900001.0
2006-02-08 13:10:00,0.68672,0.68676,0.6867,0.68671,123399998.0
2006-02-08 13:11:00,0.68671,0.68671,0.6866,0.6866,74900001.0
2006-02-08 13:12:00,0.6866,0.68667,0.68657,0.68667,119699999.0
2006-02-08 13:13:00,0.68667,0.68671,0.68665,0.68669,197099996.0
2006-02-08 13:14:00,0.68661,0.68665,0.68659,0.68665,135000001.0
2006-02-08 13:15:00,0.68663,0.68673,0.68663,0.68671,31900000.0
2006-02-08 13:16:00,0.68668,0.68673,0.68668,0.68668,181900000.0
2006-02-08 13:17:00,0.68675,0.68675,0.68669,0.68675,185699996.0
2006-02-08 13:18:00,0.6867,0.68675,0.68666,0.68673,134300000.0
2006-02-08 13:19:00,0.68669,0.6867,0.68664,0.6867,161000000.0
2006-02-08 13:20:00,0.68667,0.68672,0.68666,0.68671,114399998.0
2006-02-08 13:21:00,0.68668,0.68668,0.68666,0.68667,146500002.0
2006-02-08 13:22:00,0.68663,0.68663,0.68662,0.68662,62199998.0
2006-02-08 13:23:00,0.68659,0.68664,0.68658,0.68664,77300001.0
2006-02-08 13:24:00,0.68663,0.68663,0.68662,0.68663,40400000.0
2006-02-08 13:25:00,0.68661,0.68662,0.68652,0.68654,77799998.0
2006-02-08 13:26:00,0.68656,0.68664,0.68649,0.68663,116599998.0
2006-02-08 13:27:00,0.68665,0.68671,0.68662,0.68666,249800000.0
2006-02-08 13:28:00,0.68659,0.68663,0.68659,0.68661,73499998.0
2006-02-08 13:29:00,0.68672,0.68678,0.68672,0.68678,46300002.0
2006-02-08 13:30:00,0.68687,0.6869,0.68679,0.68679,153099999.0
2006-02-08 13:31:00,0.68679,0.68682,0.68675,0.68675,201299999.0
2006-02-08 13:32:00,0.68674,0.68683,0.68674,0.68683,76600000.0
2006-02-08 13:33:00,0.68676,0.68679,0.68672,0.68672,91900000.0
2006-02-08 13:34:00,0.68677,0.68683,0.68676,0.68682,274300003.0
2006-02-08 13:35:00,0.68675,0.68681,0.68672,0.68681,138800000.0
2006-02-08 13:36:00,0.68682,0.68682,0.68675,0.68681,97700002.0
2006-02-08 13:37:00,0.6868,0.6868,0.68673,0.68676,83900000.0
2006-02-08 13:38:00,0.6867,0.6867,0.68669,0.68669,18700000.0
2006-02-08 13:39:00,0.6867,0.68675,0.68667,0.68672,233499999.0
2006-02-08 13:40:00,0.6868,0.68685,0.68674,0.68685,123899996.0
2006-02-08 13:41:00,0.68686,0.6869,0.68681,0.68681,105100002.0
2006-02-08 13:42:00,0.68685,0.68685,0.68679,0.68679,183700001.0
2006-02-08 13:43:00,0.68675,0.68682,0.68675,0.68679,130400000.0
2006-02-08 13:44:00,0.68686,0.68686,0.68677,0.68678,243600000.0
2006-02-08 13:45:00,0.68677,0.68683,0.68674,0.68674,151800001.0
2006-02-08 13:46:00,0.68678,0.68686,0.68678,0.68682,122800003.0
2006-02-08 13:47:00,0.68688,0.68693,0.68683,0.6869,182400006.0
2006-02-08 13:48:00,0.68689,0.68693,0.68684,0.68686,245399999.0
2006-02-08 13:49:00,0.68687,0.68687,0.68675,0.68675,154800002.0
2006-02-08 13:50:00,0.68672,0.68679,0.68671,0.68675,194100000.0
2006-02-08 13:51:00,0.68672,0.68679,0.68671,0.68678,104300000.0
2006-02-08 13:52:00,0.68675,0.68676,0.68672,0.68672,173200000.0
2006-02-08 13:53:00,0.68676,0.68676,0.68661,0.68666,188199996.0
2006-02-08 13:54:00,0.68664,0.68664,0.68657,0.68658,245600000.0
2006-02-08 13:55:00,0.68657,0.68657,0.68651,0.68651,108900002.0
2006-02-08 13:56:00,0.68647,0.68654,0.68647,0.68651,187999997.0
2006-02-08 13:57:00,0.68648,0.68659,0.68648,0.68655,100700001.0
2006-02-08 13:58:00,0.68658,0.6866,0.68655,0.68656,83300000.0
2006-02-08 13:59:00,0.68654,0.6866,0.68648,0.68656,165599998.0
2006-02-08 14:00:00,0.6865,0.6866,0.6865,0.68658,130100002.0
2006-02-08 14:01:00,0.68657,0.68662,0.68656,0.68657,153700001.0
2006-02-08 14:02:00,0.68661,0.68664,0.68657,0.68661,126899996.0
2006-02-08 14:03:00,0.68652,0.68663,0.68652,0.68657,150399999.0
2006-02-08 14:04:00,0.68661,0.68665,0.6866,0.68665,96500002.0
2006-02-08 14:05:00,0.6866,0.68663,0.6866,0.68663,117099999.0
2006-02-08 14:06:00,0.68668,0.68668,0.68656,0.68663,55300000.0
2006-02-08 14:07:00,0.68664,0.68669,0.68653,0.68653,244200001.0
2006-02-08 14:08:00,0.68648,0.68657,0.68644,0.6865,189299996.0
2006-02-08 14:09:00,0.68649,0.6865,0.68642,0.68642,218900004.0
2006-02-08 14:10:00,0.68646,0.6865,0.68636,0.68643,144500003.0
2006-02-08 14:11:00,0.68637,0.68645,0.68633,0.68633,60100001.0
2006-02-08 14:12:00,0.68638,0.68645,0.68638,0.68643,96000000.0
2006-02-08 14:13:00,0.68648,0.68655,0.68644,0.6865,237100000.0
2006-02-08 14:14:00,0.68652,0.68657,0.6865,0.6865,144399997.0
2006-02-08 14:15:00,0.68651,0.68652,0.68648,0.68651,113299997.0
2006-02-08 14:16:00,0.68648,0.68648,0.68644,0.68646,81900001.0
2006-02-08 14:17:00,0.68648,0.68658,0.68648,0.68655,150200000.0
2006-02-08 14:18:00,0.68655,0.68656,0.6865,0.68656,114199999.0
2006-02-08 14:19:00,0.6865,0.68652,0.6865,0.68652,44799999.0
2006-02-08 14:20:00,0.68653,0.68658,0.68645,0.68658,168800003.0
2006-02-08 14:21:00,0.6866,0.68663,0.68657,0.6866,235700001.0
2006-02-08 14:22:00,0.68654,0.68665,0.68654,0.68659,194399999.0
2006-02-08 14:23:00,0.68658,0.68658,0.68649,0.6865,182400002.0
2006-02-08 14:24:00,0.68653,0.68653,0.68638,0.68638,51900000.0
2006-02-08 14:25:00,0.68637,0.68637,0.68628,0.68628,197799997.0
2006-02-08 14:26:00,0.68634,0.68636,0.68628,0.68628,148799997.0
2006-02-08 14:27:00,0.68626,0.6863,0.68619,0.68628,124800001.0
2006-02-08 14:28:00,0.68625,0.68632,0.68624,0.68628,188499997.0
2006-02-08 14:29:00,0.68625,0.68635,0.68625,0.68627,153400003.0
2006-02-08 14:30:00,0.68624,0.68633,0.68624,0.68633,105000001.0
2006-02-08 14:31:00,0.68626,0.68629,0.68624,0.68628,172799999.0
2006-02-08 14:32:00,0.68624,0.68636,0.68624,0.68634,220999999.0
2006-02-08 14:33:00,0.68631,0.68642,0.68631,0.68637,143499997.0
2006-02-08 14:34:00,0.68644,0.68647,0.68635,0.68635,153600000.0
2006-02-08 14:35:00,0.68635,0.68643,0.68635,0.68635,94899997.0
2006-02-08 14:36:00,0.68638,0.68644,0.68638,0.68643,231799995.0
2006-02-08 14:37:00,0.68641,0.68641,0.68635,0.68635,79500003.0
2006-02-08 14:38:00,0.68638,0.68638,0.68627,0.68632,161300003.0
2006-02-08 14:39:00,0.68629,0.68629,0.68615,0.68617,162000001.0
2006-02-08 14:40:00,0.68617,0.68622,0.68614,0.68621,135900003.0
2006-02-08 14:41:00,0.68622,0.68632,0.68622,0.68628,227899999.0
2006-02-08 14:42:00,0.6863,0.68644,0.6863,0.68644,123999998.0
2006-02-08 14:43:00,0.68641,0.68644,0.68641,0.68642,201400000.0
2006-02-08 14:44:00,0.68643,0.68643,0.68634,0.68638,132600001.0
2006-02-08 14:45:00,0.6864,0.68645,0.68634,0.68634,262699999.0
2006-02-08 14:46:00,0.68639,0.68641,0.68634,0.68635,128700000.0
2006-02-08 14:47:00,0.68636,0.68638,0.68631,0.68635,179200001.0
2006-02-08 14:48:00,0.6863,0.6863,0.68619,0.68623,47200000.0
2006-02-08 14:49:00,0.68621,0.68622,0.68612,0.68612,102099999.0
2006-02-08 14:50:00,0.68612,0.68618,0.68608,0.68608,173599998.0
2006-02-08 14:51:00,0.68606,0.68614,0.68606,0.68611,100300002.0
2006-02-08 14:52:00,0.68608,0.6861,0.68601,0.68608,96200000.0
2006-02-08 14:53:00,0.68609,0.68609,0.68602,0.68608,130500000.0
2006-02-08 14:54:00,0.68605,0.68605,0.68593,0.68595,96399999.0
2006-02-08 14:55:00,0.68598,0.68598,0.68584,0.68586,108899996.0
2006-02-08 14:56:00,0.68581,0.68581,0.68569,0.68573,140700002.0
2006-02-08 14:57:00,0.68577,0.68581,0.68571,0.68578,86900002.0
2006-02-08 14:58:00,0.68582,0.68592,0.68582,0.6859,89300000.0
2006-02-08 14:59:00,0.68584,0.68585,0.6858,0.68585,169400004.0
2006-02-08 15:00:00,0.68582,0.68587,0.68582,0.68582,226600001.0
2006-02-08 15:01:00,0.68581,0.68581,0.68574,0.6858,95300000.0
2006-02-08 15:02:00,0.68578,0.6858,0.68578,0.6858,83899999.0
2006-02-08 15:03:00,0.6858,0.68585,0.6858,0.6858,124800000.0
2006-02-08 15:04:00,0.68581,0.68591,0.68579,0.68587,167699999.0
2006-02-08 15:05:00,0.68587,0.68587,0.68578,0.68579,170100001.0
2006-02-08 15:06:00,0.68579,0.6859,0.68579,0.68589,244600006.0
2006-02-08 15:07:00,0.68592,0.68611,0.68586,0.6861,114299998.0
2006-02-08 15:08:00,0.68606,0.68606,0.68595,0.68595,186200002.0
2006-02-08 15:09:00,0.68596,0.686,0.6859,0.6859,156999997.0
2006-02-08 15:10:00,0.68595,0.68597,0.68587,0.68592,220800001.0
2006-02-08 15:11:00,0.68589,0.686,0.68588,0.68599,145499998.0
2006-02-08 15:12:00,0.68592,0.68594,0.68589,0.68592,158300001.0
2006-02-08 15:13:00,0.68592,0.68602,0.68592,0.68597,227599998.0
2006-02-08 15:14:00,0.68602,0.68614,0.68602,0.68607,124099997.0
2006-02-08 15:15:00,0.68609,0.68609,0.68601,0.68605,218599995.0
2006-02-08 15:16:00,0.686,0.68601,0.68594,0.68599,150200004.0
2006-02-08 15:17:00,0.68605,0.68607,0.68598,0.68598,148699996.0
2006-02-08 15:18:00,0.68595,0.68595,0.68578,0.68585,172600002.0
2006-02-08 15:19:00,0.68581,0.68585,0.68572,0.68572,236000001.0
2006-02-08 15:20:00,0.68578,0.68585,0.68571,0.68572,172800000.0
2006-02-08 15:21:00,0.68577,0.6859,0.68577,0.68584,135900001.0
2006-02-08 15:22:00,0.68585,0.68587,0.68575,0.68583,212500000.0
2006-02-08 15:23:00,0.68579,0.68587,0.68578,0.68583,156199998.0
2006-02-08 15:24:00,0.68585,0.68585,0.68582,0.68585,120500001.0
2006-02-08 15:25:00,0.68582,0.68588,0.68577,0.68577,223299996.0
2006-02-08 15:26:00,0.68585,0.68587,0.68574,0.6858,102700003.0
2006-02-08 15:27:00,0.68576,0.68578,0.68572,0.68572,120599997.0
2006-02-08 15:28:00,0.68577,0.68588,0.68577,0.68588,87600001.0
2006-02-08 15:29:00,0.68594,0.68594,0.68584,0.68585,160800001.0
2006-02-08 15:30:00,0.6859,0.68592,0.68585,0.68585,199900005.0
2006-02-08 15:31:00,0.68584,0.68589,0.68584,0.68587,127900000.0
2006-02-08 15:32:00,0.68585,0.68588,0.68584,0.68585,188700001.0
2006-02-08 15:33:00,0.68587,0.68592,0.68584,0.68584,72600003.0
2006-02-08 15:34:00,0.68588,0.68588,0.6858,0.6858,233300001.0
2006-02-08 15:35:00,0.68587,0.6861,0.68584,0.6861,148599999.0
2006-02-08 15:36:00,0.68606,0.68622,0.68606,0.68622,246900002.0
2006-02-08 15:37:00,0.68625,0.6863,0.6862,0.6862,133999995.0
2006-02-08 15:38:00,0.68624,0.68627,0.68619,0.68619,172299998.0
2006-02-08 15:39:00,0.68615,0.68621,0.68615,0.68618,102199999.0
2006-02-08 15:40:00,0.68618,0.68618,0.68612,0.68612,146800001.0
2006-02-08 15:41:00,0.68609,0.68622,0.68609,0.68615,188900002.0
2006-02-08 15:42:00,0.68619,0.6863,0.68616,0.6863,137699999.0
2006-02-08 15:43:00,0.6863,0.68633,0.68626,0.68628,107900000.0
2006-02-08 15:44:00,0.68627,0.68636,0.68627,0.68627,124799998.0
2006-02-08 15:45:00,0.68627,0.68633,0.68627,0.68628,113300002.0
2006-02-08 15:46:00,0.68627,0.68634,0.68626,0.68627,83899998.0
2006-02-08 15:47:00,0.68627,0.68636,0.68622,0.68622,129100002.0
2006-02-08 15:48:00,0.68618,0.68625,0.68618,0.68622,223500000.0
2006-02-08 15:49:00,0.68624,0.68636,0.68624,0.68632,115699996.0
2006-02-08 15:50:00,0.68641,0.68645,0.68636,0.68644,119600003.0
2006-02-08 15:51:00,0.68649,0.68651,0.68643,0.68645,153500001.0
2006-02-08 15:52:00,0.6864,0.68646,0.68635,0.68643,91600000.0
2006-02-08 15:53:00,0.68647,0.68651,0.68643,0.68643,56300000.0
2006-02-08 15:54:00,0.68637,0.68637,0.68629,0.68632,99100000.0
2006-02-08 15:55:00,0.68629,0.68629,0.6862,0.6862,70900002.0
2006-02-08 15:56:00,0.68622,0.68626,0.6862,0.6862,95500002.0
2006-02-08 15:57:00,0.68621,0.68625,0.68621,0.68625,65500000.0
2006-02-08 15:58:00,0.68621,0.68627,0.68618,0.68619,123599999.0
2006-02-08 15:59:00,0.68616,0.68616,0.68605,0.6861,151499998.0
2006-02-08 16:00:00,0.68608,0.68614,0.68604,0.68608,59000001.0
2006-02-08 16:01:00,0.68614,0.6863,0.68614,0.68627,164899997.0
2006-02-08 16:02:00,0.68631,0.68631,0.68617,0.68622,147600003.0
2006-02-08 16:03:00,0.68624,0.68624,0.68617,0.68617,163600000.0
2006-02-08 16:04:00,0.6862,0.68623,0.68615,0.68615,190899997.0
2006-02-08 16:05:00,0.68609,0.68618,0.68609,0.68613,183200001.0
2006-02-08 16:06:00,0.68619,0.68626,0.68619,0.68625,121100003.0
2006-02-08 16:07:00,0.68623,0.68631,0.68622,0.68625,130600002.0
2006-02-08 16:08:00,0.68621,0.68621,0.68615,0.68617,105300002.0
2006-02-08 16:09:00,0.68622,0.68628,0.6862,0.68622,183800000.0
2006-02-08 16:10:00,0.68616,0.68616,0.68611,0.68614,129999999.0
2006-02-08 16:11:00,0.68617,0.6862,0.68609,0.68617,125599995.0
2006-02-08 16:12:00,0.68617,0.6862,0.68611,0.68612,65200000.0
2006-02-08 16:13:00,0.68614,0.68622,0.6861,0.68622,67800001.0
2006-02-08 16:14:00,0.68623,0.68625,0.68618,0.68619,152000001.0
2006-02-08 16:15:00,0.68621,0.6863,0.68621,0.68626,130800000.0
2006-02-08 16:16:00,0.68627,0.68631,0.68627,0.68631,40600001.0
2006-02-08 16:17:00,0.68632,0.68645,0.68626,0.68637,279400002.0
2006-02-08 16:18:00,0.68642,0.68643,0.68642,0.68643,21200000.0
2006-02-08 16:19:00,0.68644,0.68644,0.68638,0.6864,157300003.0
2006-02-08 16:20:00,0.68638,0.68644,0.68638,0.68638,81000001.0
2006-02-08 16:21:00,0.68634,0.68642,0.68634,0.68636,82200000.0
2006-02-08 16:22:00,0.68643,0.68651,0.68643,0.68647,135700002.0
2006-02-08 16:23:00,0.68649,0.68655,0.68642,0.68648,117700002.0
2006-02-08 16:24:00,0.6865,0.68656,0.68641,0.68641,158699997.0
2006-02-08 16:25:00,0.68638,0.68645,0.68637,0.68639,176700000.0
2006-02-08 16:26:00,0.68639,0.68641,0.68632,0.68634,140900001.0
2006-02-08 16:27:00,0.6864,0.68644,0.68633,0.68633,158100000.0
2006-02-08 16:28:00,0.68631,0.6864,0.6863,0.68632,57399998.0
2006-02-08 16:29:00,0.68628,0.68628,0.68621,0.68622,79299998.0
2006-02-08 16:30:00,0.68617,0.68621,0.6861,0.68621,169200001.0
2006-02-08 16:31:00,0.6862,0.68621,0.68616,0.68616,54899998.0
2006-02-08 16:32:00,0.68615,0.68623,0.68615,0.68623,17500000.0
2006-02-08 16:33:00,0.68618,0.6862,0.68615,0.6862,84799999.0
2006-02-08 16:34:00,0.68624,0.68624,0.68616,0.68616,104499996.0
2006-02-08 16:35:00,0.68619,0.68626,0.68614,0.68625,23400000.0
2006-02-08 16:36:00,0.68625,0.6863,0.68623,0.68623,128900001.0
2006-02-08 16:37:00,0.68624,0.68633,0.68624,0.68627,169199998.0
2006-02-08 16:38:00,0.6863,0.68632,0.68624,0.6863,263200003.0
2006-02-08 16:39:00,0.68637,0.68644,0.68634,0.68635,261200000.0
2006-02-08 16:40:00,0.68639,0.68647,0.68633,0.68647,220800001.0
2006-02-08 16:41:00,0.68645,0.68656,0.68644,0.68652,204899997.0
2006-02-08 16:42:00,0.68644,0.68645,0.68638,0.68645,79700001.0
2006-02-08 16:43:00,0.68641,0.68647,0.6864,0.68644,106600004.0
2006-02-08 16:44:00,0.6864,0.68646,0.6864,0.68644,131100001.0
2006-02-08 16:45:00,0.6864,0.68641,0.68635,0.68635,91899998.0
2006-02-08 16:46:00,0.68638,0.68643,0.68635,0.68636,206000004.0
2006-02-08 16:47:00,0.68632,0.68642,0.6863,0.68642,93400003.0
2006-02-08 16:48:00,0.68646,0.6865,0.68633,0.68633,93500000.0
2006-02-08 16:49:00,0.68636,0.68649,0.68632,0.68632,112400002.0
2006-02-08 16:50:00,0.68636,0.68643,0.68629,0.68639,135200002.0
2006-02-08 16:51:00,0.68635,0.68643,0.68635,0.6864,151999997.0
2006-02-08 16:52:00,0.68642,0.68645,0.6864,0.6864,85900001.0
2006-02-08 16:53:00,0.68641,0.68649,0.6864,0.68649,106800001.0
2006-02-08 16:54:00,0.68646,0.68646,0.6864,0.6864,106100002.0
2006-02-08 16:55:00,0.68645,0.6865,0.68642,0.68648,105400001.0
2006-02-08 16:56:00,0.68648,0.68656,0.68645,0.68645,90899998.0
2006-02-08 16:57:00,0.68645,0.6865,0.68642,0.6865,166299999.0
2006-02-08 16:58:00,0.68648,0.6865,0.68645,0.6865,187400001.0
2006-02-08 16:59:00,0.68645,0.68651,0.68642,0.68645,237900001.0
2006-02-08 17:00:00,0.68641,0.6865,0.6864,0.68643,282299997.0
2006-02-08 17:01:00,0.68641,0.68645,0.68637,0.68643,175600003.0
2006-02-08 17:02:00,0.68644,0.68646,0.6864,0.68645,153999998.0
2006-02-08 17:03:00,0.68644,0.6865,0.6864,0.6864,246699994.0
2006-02-08 17:04:00,0.68644,0.6865,0.6864,0.68648,202199998.0
2006-02-08 17:05:00,0.68639,0.68654,0.68639,0.68654,194699999.0
2006-02-08 17:06:00,0.68653,0.68656,0.68653,0.68654,60600000.0
2006-02-08 17:07:00,0.68651,0.68651,0.68647,0.68651,175500001.0
2006-02-08 17:08:00,0.68649,0.68652,0.68647,0.68647,83900002.0
2006-02-08 17:09:00,0.6864,0.68648,0.68637,0.68637,206500001.0
2006-02-08 17:10:00,0.68641,0.68645,0.68632,0.68645,191600001.0
2006-02-08 17:11:00,0.68651,0.68651,0.68643,0.68643,76199998.0
2006-02-08 17:12:00,0.68634,0.68639,0.68631,0.68635,218699998.0
2006-02-08 17:13:00,0.68637,0.68641,0.6863,0.68633,194899999.0
2006-02-08 17:14:00,0.68637,0.68637,0.68628,0.68634,195700000.0
2006-02-08 17:15:00,0.68636,0.68645,0.68633,0.68638,117600000.0
2006-02-08 17:16:00,0.6864,0.68646,0.68637,0.68637,88800001.0
2006-02-08 17:17:00,0.68637,0.68642,0.68635,0.68637,150099997.0
2006-02-08 17:18:00,0.68636,0.68638,0.68632,0.68638,203500001.0
2006-02-08 17:19:00,0.68633,0.68634,0.68627,0.68629,151699998.0
2006-02-08 17:20:00,0.68635,0.68636,0.68634,0.68636,136399997.0
2006-02-08 17:21:00,0.68639,0.68665,0.68636,0.68659,135400001.0
2006-02-08 17:22:00,0.68667,0.6867,0.68657,0.68658,305199997.0
2006-02-08 17:23:00,0.68656,0.68666,0.68654,0.6866,194100000.0
2006-02-08 17:24:00,0.68662,0.68662,0.68646,0.68648,156900001.0
2006-02-08 17:25:00,0.68655,0.68667,0.68655,0.68662,115399997.0
2006-02-08 17:26:00,0.68661,0.68661,0.68653,0.68657,141399997.0
2006-02-08 17:27:00,0.68658,0.68662,0.68656,0.68656,145200002.0
2006-02-08 17:28:00,0.68659,0.68661,0.68656,0.68658,244899995.0
2006-02-08 17:29:00,0.68662,0.68662,0.68656,0.68658,96200000.0
2006-02-08 17:30:00,0.68658,0.68658,0.6865,0.68652,161900000.0
2006-02-08 17:31:00,0.68655,0.68658,0.68652,0.68652,130100001.0
2006-02-08 17:32:00,0.68651,0.68654,0.68644,0.68644,195099997.0
2006-02-08 17:33:00,0.68646,0.6865,0.68641,0.68643,276099997.0
2006-02-08 17:34:00,0.68642,0.68642,0.68641,0.68642,252800000.0
2006-02-08 17:35:00,0.68646,0.68647,0.6864,0.68645,131399999.0
2006-02-08 17:36:00,0.68648,0.68653,0.68643,0.6865,201299997.0
2006-02-08 17:37:00,0.68648,0.68648,0.68639,0.68639,116899999.0
2006-02-08 17:38:00,0.68636,0.6864,0.68636,0.68638,77299998.0
2006-02-08 17:39:00,0.68636,0.68637,0.68631,0.68632,161899996.0
2006-02-08 17:40:00,0.68626,0.68633,0.68625,0.68633,153499997.0
2006-02-08 17:41:00,0.68629,0.6864,0.68629,0.6863,183099999.0
2006-02-08 17:42:00,0.68634,0.68634,0.68625,0.68625,168800002.0
2006-02-08 17:43:00,0.68632,0.68632,0.68629,0.68632,61499998.0
2006-02-08 17:44:00,0.68632,0.68638,0.68626,0.68633,193300002.0
2006-02-08 17:45:00,0.68631,0.68633,0.68629,0.68629,267200004.0
2006-02-08 17:46:00,0.68627,0.6863,0.68619,0.68625,111400000.0
2006-02-08 17:47:00,0.68622,0.68624,0.68619,0.68624,116000000.0
2006-02-08 17:48:00,0.68618,0.68624,0.68615,0.68623,114599997.0
2006-02-08 17:49:00,0.68628,0.68635,0.68627,0.68627,180599997.0
2006-02-08 17:50:00,0.68615,0.68619,0.68615,0.68616,91100002.0
2006-02-08 17:51:00,0.68615,0.68621,0.68607,0.68607,144100000.0
2006-02-08 17:52:00,0.68603,0.68603,0.68602,0.68602,20000001.0
2006-02-08 17:53:00,0.68596,0.68604,0.68595,0.68595,241600001.0
2006-02-08 17:54:00,0.68598,0.68604,0.68592,0.68604,94999998.0
2006-02-08 17:55:00,0.68602,0.6861,0.68601,0.68605,315100003.0
2006-02-08 17:56:00,0.6861,0.68612,0.6861,0.68612,83699999.0
2006-02-08 17:57:00,0.68613,0.68616,0.68607,0.68607,112899999.0
2006-02-08 17:58:00,0.68608,0.68611,0.68602,0.68602,202299997.0
2006-02-08 17:59:00,0.68607,0.68619,0.68607,0.68612,216400002.0
2006-02-08 18:00:00,0.68607,0.68622,0.68606,0.68622,89600001.0
2006-02-08 18:01:00,0.68626,0.68631,0.68618,0.68618,1390200002.0
2006-02-08 18:02:00,0.68618,0.6863,0.68609,0.68624,1612500000.0
2006-02-08 18:03:00,0.68625,0.68636,0.68625,0.68626,1651499996.0
2006-02-08 18:04:00,0.68621,0.68621,0.68601,0.68605,870400004.0
2006-02-08 18:05:00,0.686,0.68611,0.68598,0.68599,1300300006.0
2006-02-08 18:06:00,0.68596,0.68605,0.68593,0.68602,1808399995.0
2006-02-08 18:07:00,0.68602,0.68602,0.68583,0.68588,2089600014.0
2006-02-08 18:08:00,0.686,0.6864,0.686,0.6862,1040599998.0
2006-02-08 18:09:00,0.68599,0.68599,0.68578,0.6858,1040599998.0
2006-02-08 18:10:00,0.68579,0.68579,0.68568,0.6857,1242299999.0
2006-02-08 18:11:00,0.68568,0.68579,0.68559,0.68565,1123499995.0
2006-02-08 18:12:00,0.6856,0.68566,0.68555,0.68555,759699993.0
2006-02-08 18:13:00,0.6856,0.68579,0.6856,0.68576,1056100003.0
2006-02-08 18:14:00,0.68581,0.68586,0.68574,0.6858,1169900001.0
2006-02-08 18:15:00,0.68576,0.68578,0.68567,0.68568,2115100006.0
2006-02-08 18:16:00,0.68572,0.68585,0.6857,0.68582,1132199998.0
2006-02-08 18:17:00,0.68582,0.68586,0.68578,0.6858,904500006.0
2006-02-08 18:18:00,0.68578,0.68581,0.68571,0.68576,670000002.0
2006-02-08 18:19:00,0.68575,0.68578,0.68565,0.68573,643099997.0
2006-02-08 18:20:00,0.68575,0.6858,0.68566,0.68576,575600007.0
2006-02-08 18:21:00,0.68575,0.68583,0.68568,0.6858,944600004.0
2006-02-08 18:22:00,0.6858,0.6858,0.6857,0.6857,777899999.0
2006-02-08 18:23:00,0.68574,0.68581,0.68567,0.68581,1287700003.0
2006-02-08 18:24:00,0.68575,0.68584,0.68573,0.6858,943899998.0
2006-02-08 18:25:00,0.6858,0.68585,0.68572,0.68576,884100001.0
2006-02-08 18:26:00,0.6858,0.68587,0.68573,0.68584,770900005.0
2006-02-08 18:27:00,0.68585,0.68588,0.6858,0.6858,732399999.0
2006-02-08 18:28:00,0.68578,0.68581,0.6857,0.68581,537599997.0
2006-02-08 18:29:00,0.6858,0.68581,0.68572,0.68573,770800004.0
2006-02-08 18:30:00,0.68574,0.68575,0.68562,0.68564,605300000.0
2006-02-08 18:31:00,0.6856,0.68565,0.68553,0.68553,486799999.0
2006-02-08 18:32:00,0.68554,0.68563,0.68547,0.68548,608199997.0
2006-02-08 18:33:00,0.68548,0.68558,0.68542,0.68558,986399998.0
2006-02-08 18:34:00,0.6856,0.68566,0.68551,0.68558,1125499999.0
2006-02-08 18:35:00,0.6856,0.68571,0.68554,0.68554,732800006.0
2006-02-08 18:36:00,0.68553,0.68565,0.68553,0.68563,215300002.0
2006-02-08 18:37:00,0.68565,0.68578,0.68562,0.68578,346300002.0
2006-02-08 18:38:00,0.68576,0.68576,0.68568,0.68568,360900003.0
2006-02-08 18:39:00,0.68569,0.68571,0.68556,0.68563,315300000.0
2006-02-08 18:40:00,0.68565,0.68566,0.68553,0.68562,428399996.0
2006-02-08 18:41:00,0.68562,0.68568,0.68554,0.68567,684300001.0
2006-02-08 18:42:00,0.68568,0.68577,0.68566,0.6857,461799996.0
2006-02-08 18:43:00,0.68568,0.68572,0.68564,0.68564,393999998.0
2006-02-08 18:44:00,0.68564,0.68565,0.68556,0.68561,556799999.0
2006-02-08 18:45:00,0.68561,0.68561,0.68545,0.68545,368699994.0
2006-02-08 18:46:00,0.68551,0.68551,0.68539,0.6854,217800002.0
2006-02-08 18:47:00,0.68539,0.68548,0.68539,0.68548,111099998.0
2006-02-08 18:48:00,0.68547,0.68558,0.68546,0.68558,339599997.0
2006-02-08 18:49:00,0.6856,0.68566,0.68556,0.68561,99899998.0
2006-02-08 18:50:00,0.68555,0.68555,0.68549,0.68554,76800002.0
2006-02-08 18:51:00,0.68553,0.68553,0.68542,0.68542,280299998.0
2006-02-08 18:52:00,0.68545,0.68553,0.68545,0.68553,294600002.0
2006-02-08 18:53:00,0.68555,0.68557,0.68543,0.68543,703799997.0
2006-02-08 18:54:00,0.68548,0.68554,0.68543,0.68554,353400001.0
2006-02-08 18:55:00,0.68553,0.68561,0.68551,0.6856,498099994.0
2006-02-08 18:56:00,0.68558,0.68564,0.68553,0.68558,354299997.0
2006-02-08 18:57:00,0.68559,0.68559,0.6855,0.6855,493599997.0
2006-02-08 18:58:00,0.68545,0.68554,0.6854,0.68541,1101999992.0
2006-02-08 18:59:00,0.68538,0.68558,0.68538,0.68557,903500002.0
2006-02-08 19:00:00,0.6856,0.68568,0.68556,0.68568,488400005.0
2006-02-08 19:01:00,0.6857,0.6857,0.68566,0.68566,127299996.0
2006-02-08 19:02:00,0.68566,0.68569,0.68562,0.68569,335600006.0
2006-02-08 19:03:00,0.68564,0.68585,0.68564,0.68577,671000000.0
2006-02-08 19:04:00,0.6858,0.6859,0.68578,0.68589,398800003.0
2006-02-08 19:05:00,0.68587,0.68596,0.68576,0.68592,460799995.0
2006-02-08 19:06:00,0.68589,0.686,0.68588,0.68596,787299995.0
2006-02-08 19:07:00,0.68604,0.68616,0.68604,0.68607,211900001.0
2006-02-08 19:08:00,0.68617,0.6864,0.68613,0.68613,954799997.0
2006-02-08 19:09:00,0.68616,0.68627,0.68616,0.68622,624400007.0
2006-02-08 19:10:00,0.68623,0.68626,0.68607,0.6862,396400000.0
2006-02-08 19:11:00,0.68614,0.68619,0.68602,0.68602,240499997.0
2006-02-08 19:12:00,0.68595,0.68599,0.6859,0.6859,213000001.0
2006-02-08 19:13:00,0.68592,0.68614,0.68592,0.686,354599999.0
2006-02-08 19:14:00,0.68601,0.68611,0.68601,0.68608,259500001.0
2006-02-08 19:15:00,0.68606,0.68609,0.68596,0.68602,443999996.0
2006-02-08 19:16:00,0.68603,0.68603,0.68597,0.68597,172299999.0
2006-02-08 19:17:00,0.68597,0.68603,0.68597,0.686,430000001.0
2006-02-08 19:18:00,0.68598,0.686,0.68596,0.68598,319600003.0
2006-02-08 19:19:00,0.68594,0.68594,0.68585,0.6859,462899987.0
2006-02-08 19:20:00,0.6859,0.68601,0.6859,0.68592,361400002.0
2006-02-08 19:21:00,0.68592,0.68599,0.68592,0.68593,229200001.0
2006-02-08 19:22:00,0.68595,0.68598,0.68593,0.68595,274700002.0
2006-02-08 19:23:00,0.68594,0.68604,0.68594,0.68597,262200000.0
2006-02-08 19:24:00,0.68593,0.68593,0.68586,0.68586,199199999.0
2006-02-08 19:25:00,0.68583,0.68587,0.68578,0.68582,137199998.0
2006-02-08 19:26:00,0.68585,0.68597,0.68585,0.68591,294599999.0
2006-02-08 19:27:00,0.68591,0.68593,0.68585,0.68593,762100003.0
2006-02-08 19:28:00,0.68592,0.686,0.68592,0.68598,133500001.0
2006-02-08 19:29:00,0.68598,0.68608,0.68598,0.68605,591200004.0
2006-02-08 19:30:00,0.68605,0.68616,0.686,0.68607,610700002.0
2006-02-08 19:31:00,0.68607,0.68615,0.68603,0.68607,804899991.0
2006-02-08 19:32:00,0.68608,0.68614,0.68607,0.68612,475100007.0
2006-02-08 19:33:00,0.68607,0.68607,0.68599,0.68603,231999998.0
2006-02-08 19:34:00,0.68606,0.68619,0.68606,0.6861,338400000.0
2006-02-08 19:35:00,0.68609,0.68615,0.68607,0.6861,579500000.0
2006-02-08 19:36:00,0.68614,0.68618,0.68609,0.68615,514400000.0
2006-02-08 19:37:00,0.68615,0.68629,0.6861,0.6862,364100008.0
2006-02-08 19:38:00,0.68624,0.68624,0.6861,0.68617,313699997.0
2006-02-08 19:39:00,0.68615,0.6862,0.68615,0.6862,962100004.0
2006-02-08 19:40:00,0.68617,0.68624,0.68617,0.68617,589499997.0
2006-02-08 19:41:00,0.68618,0.68624,0.68617,0.68621,662999999.0
2006-02-08 19:42:00,0.68623,0.68624,0.68619,0.6862,305800004.0
2006-02-08 19:43:00,0.68621,0.68624,0.68621,0.68621,94300001.0
2006-02-08 19:44:00,0.68621,0.68627,0.68621,0.68622,307800001.0
2006-02-08 19:45:00,0.68624,0.68624,0.68618,0.68622,430600007.0
2006-02-08 19:46:00,0.68627,0.68641,0.68627,0.68641,191800000.0
2006-02-08 19:47:00,0.68643,0.68646,0.6864,0.68646,74999999.0
2006-02-08 19:48:00,0.68646,0.68651,0.68646,0.68648,90300003.0
2006-02-08 19:49:00,0.68641,0.68645,0.68637,0.68645,256600005.0
2006-02-08 19:50:00,0.68644,0.68647,0.6863,0.68635,385200001.0
2006-02-08 19:51:00,0.68638,0.6866,0.68636,0.68655,450399990.0
2006-02-08 19:52:00,0.68652,0.68652,0.68637,0.68637,239200002.0
2006-02-08 19:53:00,0.68633,0.68641,0.68631,0.6864,194999999.0
2006-02-08 19:54:00,0.68641,0.68641,0.68636,0.68637,126699999.0
2006-02-08 19:55:00,0.68636,0.68636,0.68626,0.68626,173900003.0
2006-02-08 19:56:00,0.68629,0.68636,0.68629,0.68635,68100002.0
2006-02-08 19:57:00,0.68635,0.68638,0.6863,0.6863,463800003.0
2006-02-08 19:58:00,0.68627,0.68636,0.68627,0.68627,289900002.0
2006-02-08 19:59:00,0.68626,0.68629,0.68623,0.68627,438600002.0
2006-02-08 20:00:00,0.68634,0.68634,0.68627,0.68632,84600000.0
2006-02-08 20:01:00,0.68632,0.68632,0.68627,0.68627,289800001.0
2006-02-08 20:02:00,0.68623,0.68623,0.68602,0.68602,152799999.0
2006-02-08 20:03:00,0.68608,0.68622,0.68608,0.68622,99600002.0
2006-02-08 20:04:00,0.68624,0.68624,0.68608,0.68608,169899998.0
2006-02-08 20:05:00,0.68604,0.68615,0.68604,0.68611,204299997.0
2006-02-08 20:06:00,0.68609,0.68616,0.68609,0.68612,82500002.0
2006-02-08 20:07:00,0.6861,0.68612,0.68605,0.68609,162699997.0
2006-02-08 20:08:00,0.6861,0.68612,0.68595,0.68597,601400006.0
2006-02-08 20:09:00,0.68594,0.68611,0.68588,0.68611,148100002.0
2006-02-08 20:10:00,0.68611,0.68611,0.68601,0.68608,190000001.0
2006-02-08 20:11:00,0.68607,0.68609,0.68598,0.68598,251100002.0
2006-02-08 20:12:00,0.68593,0.68595,0.68584,0.68594,1004799989.0
2006-02-08 20:13:00,0.68594,0.686,0.68592,0.68598,266900000.0
2006-02-08 20:14:00,0.68599,0.68599,0.68595,0.68598,405599997.0
2006-02-08 20:15:00,0.68599,0.68599,0.6859,0.68592,1047799994.0
2006-02-08 20:16:00,0.68593,0.68601,0.68593,0.68593,467000003.0
2006-02-08 20:17:00,0.68593,0.68593,0.68588,0.68592,111299999.0
2006-02-08 20:18:00,0.68595,0.68595,0.68592,0.68592,259999999.0
2006-02-08 20:19:00,0.68591,0.68591,0.6858,0.6858,520900004.0
2006-02-08 20:20:00,0.68584,0.68592,0.68583,0.68588,259300003.0
2006-02-08 20:21:00,0.68589,0.68589,0.68581,0.68583,140699999.0
2006-02-08 20:22:00,0.68588,0.68594,0.68587,0.68594,115200003.0
2006-02-08 20:23:00,0.68597,0.68606,0.68594,0.68602,529600001.0
2006-02-08 20:24:00,0.6859,0.686,0.6859,0.68595,275600005.0
2006-02-08 20:25:00,0.68595,0.68603,0.68595,0.68598,321299999.0
2006-02-08 20:26:00,0.686,0.68608,0.68598,0.686,1015800002.0
2006-02-08 20:27:00,0.68598,0.68604,0.68598,0.68604,543999996.0
2006-02-08 20:28:00,0.68606,0.68606,0.68596,0.68603,538899993.0
2006-02-08 20:29:00,0.68607,0.68607,0.68598,0.68602,457000001.0
2006-02-08 20:30:00,0.68603,0.68609,0.68599,0.686,1711800003.0
2006-02-08 20:31:00,0.68598,0.68604,0.6859,0.68591,926899993.0
2006-02-08 20:32:00,0.68595,0.68604,0.68593,0.68603,1387500001.0
2006-02-08 20:33:00,0.68605,0.68613,0.68604,0.68613,238100000.0
2006-02-08 20:34:00,0.68613,0.68615,0.68612,0.68612,418399999.0
2006-02-08 20:35:00,0.68611,0.68611,0.68599,0.6861,313700001.0
2006-02-08 20:36:00,0.6861,0.68612,0.68605,0.68607,374600000.0
2006-02-08 20:37:00,0.68608,0.68619,0.68607,0.68615,711300003.0
2006-02-08 20:38:00,0.68615,0.68624,0.68615,0.68615,762200000.0
2006-02-08 20:39:00,0.68615,0.68619,0.6861,0.6861,345199997.0
2006-02-08 20:40:00,0.68613,0.68613,0.686,0.68611,420700002.0
2006-02-08 20:41:00,0.68613,0.68617,0.6861,0.6861,517899997.0
2006-02-08 20:42:00,0.68612,0.68615,0.68611,0.68615,154800002.0
2006-02-08 20:43:00,0.68614,0.68615,0.68607,0.68609,545800001.0
2006-02-08 20:44:00,0.68615,0.68615,0.6861,0.68613,1013000015.0
2006-02-08 20:45:00,0.68615,0.68615,0.6861,0.68612,432100005.0
2006-02-08 20:46:00,0.68617,0.68617,0.6861,0.68613,205000003.0
2006-02-08 20:47:00,0.68615,0.6862,0.68613,0.68617,574400000.0
2006-02-08 20:48:00,0.68615,0.68623,0.68613,0.68615,753799994.0
2006-02-08 20:49:00,0.68617,0.6862,0.68615,0.6862,363800005.0
2006-02-08 20:50:00,0.68619,0.68619,0.68605,0.68608,1548299998.0
2006-02-08 20:51:00,0.68607,0.68614,0.68606,0.68607,516700007.0
2006-02-08 20:52:00,0.6861,0.68613,0.68605,0.68607,418800001.0
2006-02-08 20:53:00,0.6861,0.68613,0.68605,0.68607,1067099998.0
2006-02-08 20:54:00,0.68612,0.68615,0.68606,0.68611,710000005.0
2006-02-08 20:55:00,0.6861,0.68612,0.68603,0.68612,305899998.0
2006-02-08 20:56:00,0.68612,0.68612,0.68592,0.686,1032099992.0
2006-02-08 20:57:00,0.68598,0.6861,0.68598,0.68609,1272500004.0
2006-02-08 20:58:00,0.6861,0.68617,0.6861,0.6861,769200004.0
2006-02-08 20:59:00,0.6861,0.68613,0.68605,0.68605,1596199997.0
2006-02-08 21:00:00,0.68607,0.6861,0.68602,0.6861,1900600000.0
2006-02-08 21:01:00,0.68607,0.68619,0.68607,0.68615,1287000007.0
2006-02-08 21:02:00,0.68615,0.68618,0.68608,0.68612,506699996.0
2006-02-08 21:03:00,0.68612,0.68619,0.68609,0.68612,718399996.0
2006-02-08 21:04:00,0.68611,0.68611,0.68607,0.68608,574499996.0
2006-02-08 21:05:00,0.68604,0.6861,0.68602,0.68605,750199996.0
2006-02-08 21:06:00,0.68599,0.68601,0.68594,0.68595,605699999.0
2006-02-08 21:07:00,0.68594,0.68594,0.68586,0.68592,169600000.0
2006-02-08 21:08:00,0.68592,0.68597,0.68591,0.68597,151900003.0
2006-02-08 21:09:00,0.68599,0.68599,0.68594,0.68595,347300002.0
2006-02-08 21:10:00,0.68596,0.68603,0.68596,0.68597,165900000.0
2006-02-08 21:11:00,0.68595,0.68595,0.68595,0.68595,290199993.0
2006-02-08 21:12:00,0.68592,0.68595,0.68592,0.68595,127599996.0
2006-02-08 21:13:00,0.68595,0.68601,0.68595,0.68597,453200000.0
2006-02-08 21:14:00,0.68602,0.68612,0.68601,0.68607,695899992.0
2006-02-08 21:15:00,0.68609,0.68614,0.68607,0.6861,337800004.0
2006-02-08 21:16:00,0.68608,0.68612,0.68605,0.68612,226800003.0
2006-02-08 21:17:00,0.68611,0.68617,0.6861,0.68617,161200003.0
2006-02-08 21:18:00,0.68614,0.68615,0.68609,0.6861,125700000.0
2006-02-08 21:19:00,0.68608,0.68617,0.68605,0.68605,541700008.0
2006-02-08 21:20:00,0.68605,0.68609,0.68602,0.68603,1214200006.0
2006-02-08 21:21:00,0.68605,0.68612,0.68605,0.68605,459099995.0
2006-02-08 21:22:00,0.6861,0.68634,0.6861,0.68626,816800006.0
2006-02-08 21:23:00,0.68623,0.68623,0.68618,0.68621,161099999.0
2006-02-08 21:24:00,0.68625,0.68625,0.6862,0.6862,270499999.0
2006-02-08 21:25:00,0.68622,0.68625,0.68617,0.68622,100299999.0
2006-02-08 21:26:00,0.68619,0.68623,0.68612,0.68612,196400004.0
2006-02-08 21:27:00,0.68612,0.68612,0.68605,0.6861,128400001.0
2006-02-08 21:28:00,0.68607,0.6861,0.686,0.68604,312200002.0
2006-02-08 21:29:00,0.686,0.68606,0.68598,0.68605,169199997.0
2006-02-08 21:30:00,0.68602,0.68605,0.68601,0.68601,154000000.0
2006-02-08 21:31:00,0.68601,0.68619,0.68601,0.68614,228599999.0
2006-02-08 21:32:00,0.68613,0.68616,0.6861,0.68611,745800002.0
2006-02-08 21:33:00,0.6861,0.68617,0.68607,0.68607,433000003.0
2006-02-08 21:34:00,0.68608,0.68619,0.68608,0.68616,601299995.0
2006-02-08 21:35:00,0.68617,0.68617,0.68602,0.68604,214600004.0
2006-02-08 21:36:00,0.68603,0.68611,0.68601,0.68608,114900003.0
2006-02-08 21:37:00,0.68615,0.68615,0.68613,0.68615,540500002.0
2006-02-08 21:38:00,0.68613,0.68615,0.6861,0.68615,170800002.0
2006-02-08 21:39:00,0.6861,0.68617,0.6861,0.68617,200299997.0
2006-02-08 21:40:00,0.68613,0.6862,0.68613,0.68617,182199998.0
2006-02-08 21:41:00,0.68619,0.68622,0.68619,0.6862,97500001.0
2006-02-08 21:42:00,0.68614,0.68618,0.68608,0.68618,215899996.0
2006-02-08 21:43:00,0.68617,0.68622,0.68612,0.68613,258000002.0
2006-02-08 21:44:00,0.68613,0.68615,0.68613,0.68615,577099994.0
2006-02-08 21:45:00,0.68615,0.68615,0.68615,0.68615,115000002.0
2006-02-08 21:46:00,0.68615,0.68615,0.6861,0.68615,427600001.0
2006-02-08 21:47:00,0.68615,0.68617,0.68613,0.68615,299699999.0
2006-02-08 21:48:00,0.68613,0.68613,0.68606,0.68612,98599999.0
2006-02-08 21:49:00,0.68613,0.68617,0.68613,0.68615,163400002.0
2006-02-08 21:50:00,0.68615,0.68623,0.68615,0.68623,152600002.0
2006-02-08 21:51:00,0.68625,0.68628,0.6862,0.68623,350900003.0
2006-02-08 21:52:00,0.68619,0.68623,0.68615,0.68615,160399997.0
2006-02-08 21:53:00,0.68621,0.68623,0.6862,0.68623,82900001.0
2006-02-08 21:54:00,0.68625,0.68632,0.68623,0.68632,404699993.0
2006-02-08 21:55:00,0.68633,0.68635,0.6863,0.6863,89099999.0
2006-02-08 21:56:00,0.68636,0.68646,0.68636,0.68645,183299997.0
2006-02-08 21:57:00,0.68647,0.68653,0.68646,0.68648,189399997.0
2006-02-08 21:58:00,0.68644,0.68644,0.68639,0.68644,99299999.0
2006-02-08 21:59:00,0.68645,0.68647,0.68636,0.68647,459200000.0
2006-02-08 22:00:00,0.68647,0.68656,0.68647,0.68653,229900002.0
2006-02-08 22:01:00,0.68658,0.6866,0.68655,0.68656,257799995.0
2006-02-08 22:02:00,0.68652,0.68652,0.6864,0.6864,451499995.0
2006-02-08 22:03:00,0.68642,0.68642,0.68637,0.68642,198599997.0
2006-02-08 22:04:00,0.68644,0.68652,0.68641,0.68652,254700000.0
2006-02-08 22:05:00,0.68652,0.6866,0.6865,0.68655,105599999.0
2006-02-08 22:06:00,0.68658,0.68658,0.68648,0.68653,149799999.0
2006-02-08 22:07:00,0.6865,0.68658,0.6865,0.68658,127100000.0
2006-02-08 22:08:00,0.68656,0.68657,0.68646,0.68646,343600001.0
2006-02-08 22:09:00,0.68647,0.6865,0.68647,0.6865,108299997.0
2006-02-08 22:10:00,0.68648,0.68657,0.68648,0.6865,85100001.0
2006-02-08 22:11:00,0.68651,0.68653,0.68648,0.68648,169099999.0
2006-02-08 22:12:00,0.68648,0.6865,0.68645,0.68647,371299998.0
2006-02-08 22:13:00,0.68646,0.68646,0.68645,0.68645,80300001.0
2006-02-08 22:14:00,0.68628,0.68648,0.68628,0.68647,30100001.0
2006-02-08 22:15:00,0.68644,0.68648,0.68639,0.68639,701400009.0
2006-02-08 22:16:00,0.68638,0.68642,0.68636,0.68641,547599996.0
2006-02-08 22:17:00,0.68647,0.68649,0.68643,0.68643,145600001.0
2006-02-08 22:18:00,0.68646,0.68648,0.68646,0.68648,63000001.0
2006-02-08 22:19:00,0.68648,0.68648,0.68641,0.68642,171099997.0
2006-02-08 22:20:00,0.68643,0.68647,0.68641,0.68647,188000001.0
2006-02-08 22:21:00,0.68646,0.68647,0.6864,0.6864,319599999.0
2006-02-08 22:22:00,0.6864,0.68643,0.68635,0.68635,287999998.0
2006-02-08 22:23:00,0.68633,0.68643,0.68633,0.68633,343900001.0
2006-02-08 22:24:00,0.68635,0.6864,0.68633,0.68637,229099996.0
2006-02-08 22:25:00,0.68636,0.68649,0.68636,0.68649,205699997.0
2006-02-08 22:26:00,0.68646,0.68646,0.68642,0.68642,407499999.0
2006-02-08 22:27:00,0.68644,0.6865,0.68644,0.68648,71099999.0
2006-02-08 22:28:00,0.68649,0.68653,0.68644,0.68645,202300000.0
2006-02-08 22:29:00,0.68648,0.68648,0.68637,0.6864,338000003.0
2006-02-08 22:30:00,0.68643,0.6865,0.68643,0.68648,180399997.0
2006-02-08 22:31:00,0.68651,0.68654,0.68645,0.6865,174899999.0
2006-02-08 22:32:00,0.68653,0.68654,0.68649,0.6865,331299998.0
2006-02-08 22:33:00,0.6865,0.68655,0.68648,0.68648,192800005.0
2006-02-08 22:34:00,0.68647,0.68654,0.68646,0.68648,313599997.0
2006-02-08 22:35:00,0.6865,0.68653,0.68646,0.68651,198499999.0
2006-02-08 22:36:00,0.68649,0.6865,0.68645,0.68646,257399998.0
2006-02-08 22:37:00,0.68647,0.6865,0.68641,0.68641,327200001.0
2006-02-08 22:38:00,0.68639,0.68641,0.68639,0.68639,94100000.0
2006-02-08 22:39:00,0.68643,0.68647,0.68641,0.68642,303000000.0
2006-02-08 22:40:00,0.68642,0.68645,0.68639,0.68645,395799996.0
2006-02-08 22:41:00,0.68645,0.68651,0.68645,0.6865,241099996.0
2006-02-08 22:42:00,0.68645,0.68654,0.68645,0.68645,290799999.0
2006-02-08 22:43:00,0.68649,0.6865,0.68649,0.6865,10000000.0
2006-02-08 22:44:00,0.68656,0.68657,0.68647,0.68647,116699998.0
2006-02-08 22:45:00,0.68647,0.68647,0.68638,0.68638,207500001.0
2006-02-08 22:46:00,0.68635,0.68644,0.68635,0.68644,89500001.0
2006-02-08 22:47:00,0.68644,0.68646,0.68635,0.68635,174300004.0
2006-02-08 22:48:00,0.68635,0.6864,0.6862,0.6862,190699999.0
2006-02-08 22:49:00,0.6863,0.68633,0.68625,0.68625,47400000.0
2006-02-08 22:50:00,0.6863,0.68633,0.68627,0.68627,86399998.0
2006-02-08 22:51:00,0.68626,0.68626,0.6862,0.68626,75200000.0
2006-02-08 22:52:00,0.68626,0.68626,0.68619,0.6862,46500000.0
2006-02-08 22:53:00,0.6862,0.68625,0.68617,0.68619,86199999.0
2006-02-08 22:54:00,0.68618,0.68623,0.68617,0.68618,100199999.0
2006-02-08 22:55:00,0.68618,0.68624,0.68618,0.68624,69200000.0
2006-02-08 22:56:00,0.68623,0.68623,0.68617,0.68621,46300000.0
2006-02-08 22:57:00,0.6862,0.68623,0.68615,0.68618,198699997.0
2006-02-08 22:58:00,0.68617,0.68623,0.68612,0.68615,301900006.0
2006-02-08 22:59:00,0.68615,0.68617,0.68598,0.68598,248099998.0
2006-02-08 23:00:00,0.68591,0.68628,0.68591,0.68611,117899999.0
2006-02-08 23:01:00,0.68612,0.68612,0.6861,0.6861,42300000.0
2006-02-08 23:02:00,0.6861,0.68615,0.6861,0.68612,100900001.0
2006-02-08 23:03:00,0.68617,0.68617,0.68615,0.68616,163100001.0
2006-02-08 23:04:00,0.68617,0.68619,0.68612,0.68613,181200001.0
2006-02-08 23:05:00,0.68612,0.68619,0.68612,0.68619,102300002.0
2006-02-08 23:06:00,0.6862,0.68626,0.68617,0.68617,111400003.0
2006-02-08 23:07:00,0.68614,0.68618,0.68614,0.68618,62900001.0
2006-02-08 23:08:00,0.68617,0.68624,0.68617,0.68622,79400000.0
2006-02-08 23:09:00,0.68625,0.68633,0.68619,0.68633,148399995.0
2006-02-08 23:10:00,0.68633,0.68635,0.68627,0.68631,192899998.0
2006-02-08 23:11:00,0.68634,0.68636,0.68627,0.68628,165099998.0
2006-02-08 23:12:00,0.68628,0.68634,0.68627,0.68633,83000001.0
2006-02-08 23:13:00,0.68627,0.6863,0.68627,0.6863,191000002.0
2006-02-08 23:14:00,0.68631,0.68636,0.68629,0.68632,105499999.0
2006-02-08 23:15:00,0.68633,0.68637,0.68632,0.68635,111800002.0
2006-02-08 23:16:00,0.68633,0.68633,0.6863,0.6863,5800000.0
2006-02-08 23:17:00,0.68635,0.68635,0.68628,0.68634,188100002.0
2006-02-08 23:18:00,0.68625,0.68625,0.68622,0.68622,34999999.0
2006-02-08 23:19:00,0.68625,0.68626,0.68625,0.68626,9300000.0
2006-02-08 23:20:00,0.68628,0.68634,0.68628,0.68634,128399998.0
2006-02-08 23:21:00,0.68632,0.68635,0.68629,0.68635,215600000.0
2006-02-08 23:22:00,0.68638,0.68644,0.68638,0.68644,6100000.0
2006-02-08 23:23:00,0.68644,0.68646,0.68635,0.68645,220799998.0
2006-02-08 23:24:00,0.68644,0.68644,0.68639,0.68639,197000004.0
2006-02-08 23:25:00,0.6864,0.6864,0.68625,0.6864,103100002.0
2006-02-08 23:26:00,0.68642,0.68646,0.6864,0.68642,140400001.0
2006-02-08 23:27:00,0.68643,0.68646,0.68643,0.68646,32700001.0
2006-02-08 23:28:00,0.68662,0.68671,0.68662,0.68662,105300001.0
2006-02-08 23:29:00,0.68657,0.68665,0.68654,0.68659,142999997.0
2006-02-08 23:30:00,0.68663,0.68666,0.68653,0.68655,222700001.0
2006-02-08 23:31:00,0.68659,0.68668,0.68658,0.68661,115999999.0
2006-02-08 23:32:00,0.68661,0.68661,0.68654,0.68655,82899999.0
2006-02-08 23:33:00,0.68657,0.68659,0.68649,0.68659,119300001.0
2006-02-08 23:34:00,0.68658,0.68658,0.68649,0.68652,148699999.0
2006-02-08 23:35:00,0.68655,0.68658,0.68648,0.6865,147800000.0
2006-02-08 23:36:00,0.6865,0.68651,0.68644,0.68651,110300002.0
2006-02-08 23:37:00,0.68653,0.68655,0.6865,0.68655,92800003.0
2006-02-08 23:38:00,0.68648,0.68655,0.68648,0.68651,152700004.0
2006-02-08 23:39:00,0.68657,0.68661,0.68656,0.68658,104699998.0
2006-02-08 23:40:00,0.68659,0.68659,0.68659,0.68659,59899998.0
2006-02-08 23:41:00,0.68662,0.68666,0.68656,0.68656,185200002.0
2006-02-08 23:42:00,0.68663,0.68664,0.68658,0.68658,99099998.0
2006-02-08 23:43:00,0.68657,0.68669,0.68655,0.68669,55200000.0
2006-02-08 23:44:00,0.68671,0.68671,0.68667,0.68669,96700002.0
2006-02-08 23:45:00,0.68669,0.68673,0.68669,0.68673,21600000.0
2006-02-08 23:46:00,0.68673,0.68673,0.68672,0.68672,16000000.0
2006-02-08 23:47:00,0.68672,0.68672,0.68671,0.68671,47099999.0
2006-02-08 23:48:00,0.68674,0.68675,0.68671,0.68671,136799997.0
2006-02-08 23:49:00,0.68673,0.68676,0.68665,0.68672,64900000.0
2006-02-08 23:50:00,0.6867,0.6867,0.6867,0.6867,39099998.0
2006-02-08 23:51:00,0.68668,0.68672,0.68668,0.68672,64700002.0
2006-02-08 23:52:00,0.68663,0.6867,0.68663,0.6867,122199999.0
2006-02-08 23:53:00,0.68667,0.68668,0.68662,0.68662,257400005.0
2006-02-08 23:54:00,0.68668,0.6867,0.6866,0.6866,190400001.0
2006-02-08 23:55:00,0.68666,0.6867,0.68662,0.6867,131300000.0
2006-02-08 23:56:00,0.68668,0.68669,0.68663,0.68667,257199997.0
2006-02-08 23:57:00,0.6867,0.68673,0.68667,0.6867,154800003.0
2006-02-08 23:58:00,0.68675,0.68675,0.68645,0.68645,63799999.0
2006-02-08 23:59:00,0.68672,0.68675,0.68672,0.68675,139700003.0
2006-02-09 00:00:00,0.68672,0.68677,0.6867,0.6867,228900000.0
2006-02-09 00:01:00,0.68683,0.68699,0.68681,0.68699,157900003.0
2006-02-09 00:02:00,0.68695,0.68696,0.68677,0.68691,154900002.0
2006-02-09 00:03:00,0.6869,0.68693,0.68644,0.68654,255600002.0
2006-02-09 00:04:00,0.68663,0.68675,0.68645,0.68656,86999999.0
2006-02-09 00:05:00,0.68657,0.68688,0.68657,0.68688,41400000.0
2006-02-09 00:06:00,0.68688,0.68692,0.68671,0.68688,128200001.0
2006-02-09 00:07:00,0.68697,0.68703,0.68688,0.68688,137100002.0
2006-02-09 00:08:00,0.68708,0.68717,0.68684,0.6869,74700000.0
2006-02-09 00:09:00,0.68708,0.68717,0.68697,0.68713,147899997.0
2006-02-09 00:10:00,0.68698,0.6871,0.68687,0.687,255900001.0
2006-02-09 00:11:00,0.68705,0.68705,0.68682,0.68685,137300000.0
2006-02-09 00:12:00,0.687,0.68704,0.68674,0.68694,165799998.0
2006-02-09 00:13:00,0.68702,0.68708,0.68691,0.68695,78500000.0
2006-02-09 00:14:00,0.68676,0.6869,0.68667,0.68686,155699998.0
2006-02-09 00:15:00,0.68692,0.68701,0.68676,0.68698,192199998.0
2006-02-09 00:16:00,0.68671,0.68707,0.68669,0.68706,174400004.0
2006-02-09 00:17:00,0.68704,0.68708,0.68681,0.68699,129699999.0
2006-02-09 00:18:00,0.68697,0.68703,0.68668,0.68679,206900000.0
2006-02-09 00:19:00,0.68671,0.68708,0.68669,0.68708,164100001.0
2006-02-09 00:20:00,0.68705,0.68705,0.68684,0.68687,273799995.0
2006-02-09 00:21:00,0.68671,0.68694,0.68671,0.68678,111900001.0
2006-02-09 00:22:00,0.68692,0.68692,0.68674,0.68692,88899999.0
2006-02-09 00:23:00,0.68669,0.68669,0.68642,0.68661,225099999.0
2006-02-09 00:24:00,0.6867,0.68673,0.68667,0.68667,173700002.0
2006-02-09 00:25:00,0.68669,0.68671,0.68663,0.68666,79600000.0
2006-02-09 00:26:00,0.68665,0.68665,0.68662,0.68665,119599997.0
2006-02-09 00:27:00,0.68669,0.68669,0.68659,0.68667,100999998.0
2006-02-09 00:28:00,0.68671,0.68673,0.6867,0.68672,129400003.0
2006-02-09 00:29:00,0.68675,0.68675,0.68667,0.68667,96700001.0
2006-02-09 00:30:00,0.68673,0.68673,0.68666,0.68668,111099997.0
2006-02-09 00:31:00,0.68668,0.68673,0.68667,0.68667,118000002.0
2006-02-09 00:32:00,0.68672,0.68678,0.68672,0.68678,108900000.0
2006-02-09 00:33:00,0.68668,0.68671,0.68666,0.68671,152100000.0
2006-02-09 00:34:00,0.68665,0.68675,0.68665,0.6867,188200001.0
2006-02-09 00:35:00,0.68665,0.68672,0.68664,0.68672,156499999.0
2006-02-09 00:36:00,0.68668,0.68668,0.68667,0.68667,59899997.0
2006-02-09 00:37:00,0.68668,0.68668,0.68664,0.68664,100899997.0
2006-02-09 00:38:00,0.68662,0.68662,0.68662,0.68662,48799999.0
2006-02-09 00:39:00,0.68658,0.68662,0.68658,0.68662,41500001.0
2006-02-09 00:40:00,0.68662,0.68666,0.68658,0.6866,61700002.0
2006-02-09 00:41:00,0.6866,0.68669,0.68658,0.68665,157800001.0
2006-02-09 00:42:00,0.68664,0.68665,0.68664,0.68665,15800000.0
2006-02-09 00:43:00,0.68663,0.68667,0.68663,0.68667,37400002.0
2006-02-09 00:44:00,0.6867,0.6867,0.68663,0.68665,113299997.0
2006-02-09 00:45:00,0.68666,0.68672,0.68665,0.68667,196600000.0
2006-02-09 00:46:00,0.68668,0.68668,0.6866,0.68667,179600001.0
2006-02-09 00:47:00,0.68669,0.68671,0.68665,0.68665,88700002.0
2006-02-09 00:48:00,0.68667,0.68671,0.68666,0.68671,59600000.0
2006-02-09 00:49:00,0.68675,0.68675,0.68664,0.68665,170700000.0
2006-02-09 00:50:00,0.68671,0.68671,0.68644,0.6866,164199998.0
2006-02-09 00:51:00,0.68672,0.68673,0.68662,0.68672,160400001.0
2006-02-09 00:52:00,0.68675,0.68675,0.68667,0.68667,151299999.0
2006-02-09 00:53:00,0.68666,0.68674,0.68666,0.68674,163500000.0
2006-02-09 00:54:00,0.68678,0.68678,0.68672,0.68672,62400001.0
2006-02-09 00:55:00,0.68676,0.68678,0.68675,0.68678,145500005.0
2006-02-09 00:56:00,0.68675,0.68677,0.6867,0.68672,63900000.0
2006-02-09 00:57:00,0.68672,0.68675,0.6867,0.68673,102100003.0
2006-02-09 00:58:00,0.68672,0.68675,0.68672,0.68675,32700001.0
2006-02-09 00:59:00,0.68672,0.68675,0.68672,0.68675,7200000.0
2006-02-09 01:00:00,0.6867,0.68672,0.6867,0.68672,17500000.0
2006-02-09 01:01:00,0.68667,0.68673,0.68667,0.68673,52700001.0
2006-02-09 01:02:00,0.68673,0.68673,0.68672,0.68672,84699998.0
2006-02-09 01:03:00,0.68672,0.68674,0.68665,0.68665,232099998.0
2006-02-09 01:04:00,0.68667,0.68673,0.68667,0.68673,107999997.0
2006-02-09 01:05:00,0.68673,0.68673,0.68668,0.68671,86000000.0
2006-02-09 01:06:00,0.6867,0.6867,0.68667,0.6867,117500001.0
2006-02-09 01:07:00,0.68667,0.68673,0.68662,0.68662,123199996.0
2006-02-09 01:08:00,0.68665,0.6867,0.68665,0.68668,152100000.0
2006-02-09 01:09:00,0.68672,0.68678,0.6867,0.68677,258599997.0
2006-02-09 01:10:00,0.68681,0.68685,0.68676,0.68678,263400000.0
2006-02-09 01:11:00,0.68678,0.68685,0.68678,0.68684,108700001.0
2006-02-09 01:12:00,0.68681,0.68684,0.68677,0.68677,71200001.0
2006-02-09 01:13:00,0.68678,0.68681,0.68678,0.6868,53700000.0
2006-02-09 01:14:00,0.68677,0.6868,0.68675,0.68678,168900001.0
2006-02-09 01:15:00,0.68676,0.68682,0.68676,0.68679,35200000.0
2006-02-09 01:16:00,0.68678,0.68684,0.68676,0.68684,142800000.0
2006-02-09 01:17:00,0.68683,0.68683,0.68667,0.68671,134200004.0
2006-02-09 01:18:00,0.68675,0.68675,0.68667,0.68674,106199996.0
2006-02-09 01:19:00,0.68676,0.6868,0.68675,0.68676,93200001.0
2006-02-09 01:20:00,0.68677,0.68688,0.68677,0.68688,202299997.0
2006-02-09 01:21:00,0.68687,0.68687,0.68682,0.68682,32000000.0
2006-02-09 01:22:00,0.68684,0.68684,0.6868,0.68684,81000001.0
2006-02-09 01:23:00,0.68687,0.68687,0.68685,0.68685,16600000.0
2006-02-09 01:24:00,0.68686,0.68687,0.68686,0.68687,25500001.0
2006-02-09 01:25:00,0.68681,0.68682,0.68681,0.68682,68099999.0
2006-02-09 01:26:00,0.68682,0.68682,0.6868,0.6868,87100002.0
2006-02-09 01:27:00,0.68687,0.68688,0.68681,0.68681,82099999.0
2006-02-09 01:28:00,0.68685,0.68685,0.68678,0.68678,144600000.0
2006-02-09 01:29:00,0.6868,0.68683,0.68677,0.68683,265600002.0
2006-02-09 01:30:00,0.68681,0.68685,0.68677,0.68677,106700000.0
2006-02-09 01:31:00,0.68677,0.6868,0.68677,0.68677,53900001.0
2006-02-09 01:32:00,0.68683,0.68683,0.68683,0.68683,2400000.0
2006-02-09 01:33:00,0.68677,0.68683,0.68677,0.6868,16100000.0
2006-02-09 01:34:00,0.68684,0.68684,0.68677,0.68677,121299996.0
2006-02-09 01:35:00,0.68676,0.68676,0.68671,0.68674,175299997.0
2006-02-09 01:36:00,0.68677,0.6868,0.68677,0.68677,78400003.0
2006-02-09 01:37:00,0.68678,0.68678,0.6867,0.68671,180500001.0
2006-02-09 01:38:00,0.68667,0.68674,0.68665,0.68667,137000001.0
2006-02-09 01:39:00,0.68671,0.68673,0.68667,0.68669,124800003.0
2006-02-09 01:40:00,0.68665,0.68671,0.68665,0.68666,197399996.0
2006-02-09 01:41:00,0.6867,0.68679,0.6867,0.68673,135100000.0
2006-02-09 01:42:00,0.68674,0.6868,0.68674,0.68677,86200000.0
2006-02-09 01:43:00,0.6868,0.6868,0.68678,0.68678,63800002.0
2006-02-09 01:44:00,0.68682,0.68686,0.68682,0.68682,156699999.0
2006-02-09 01:45:00,0.68687,0.68689,0.68683,0.68685,117400001.0
2006-02-09 01:46:00,0.68686,0.68689,0.68682,0.68682,119600001.0
2006-02-09 01:47:00,0.68683,0.68684,0.68682,0.68684,61300002.0
2006-02-09 01:48:00,0.68678,0.68684,0.68678,0.68684,186499996.0
2006-02-09 01:49:00,0.68679,0.68679,0.68673,0.68675,204600000.0
2006-02-09 01:50:00,0.68676,0.68683,0.68676,0.68679,73699999.0
2006-02-09 01:51:00,0.68689,0.68696,0.68689,0.68693,99699998.0
2006-02-09 01:52:00,0.68685,0.68685,0.68677,0.68682,102199998.0
2006-02-09 01:53:00,0.68685,0.68694,0.68685,0.6869,144800000.0
2006-02-09 01:54:00,0.68686,0.68688,0.68676,0.68687,161300000.0
2006-02-09 01:55:00,0.68687,0.6869,0.68685,0.68688,69999998.0
2006-02-09 01:56:00,0.68687,0.68693,0.68687,0.68688,166900003.0
2006-02-09 01:57:00,0.68686,0.68689,0.68686,0.68689,89199999.0
2006-02-09 01:58:00,0.68687,0.6869,0.68685,0.6869,101800001.0
2006-02-09 01:59:00,0.68691,0.68693,0.68689,0.68692,133400001.0
2006-02-09 02:00:00,0.6869,0.68695,0.68688,0.68688,165300002.0
2006-02-09 02:01:00,0.68695,0.68695,0.68687,0.6869,144899999.0
2006-02-09 02:02:00,0.68682,0.68693,0.68682,0.68693,163599998.0
2006-02-09 02:03:00,0.687,0.687,0.68694,0.68694,121800002.0
2006-02-09 02:04:00,0.68692,0.68692,0.68674,0.68685,151499999.0
2006-02-09 02:05:00,0.68686,0.68693,0.6868,0.68693,177999998.0
2006-02-09 02:06:00,0.68692,0.68692,0.68684,0.68685,131400000.0
2006-02-09 02:07:00,0.6869,0.6869,0.68681,0.68682,102800001.0
2006-02-09 02:08:00,0.68682,0.68685,0.6868,0.6868,171600000.0
2006-02-09 02:09:00,0.68687,0.68688,0.68683,0.68683,105299998.0
2006-02-09 02:10:00,0.68683,0.68688,0.68683,0.68685,91300001.0
2006-02-09 02:11:00,0.68688,0.68688,0.68687,0.68687,36699998.0
2006-02-09 02:12:00,0.68681,0.68686,0.68678,0.68678,140799996.0
2006-02-09 02:13:00,0.6868,0.68691,0.6868,0.68691,73500002.0
2006-02-09 02:14:00,0.68686,0.68693,0.68682,0.68688,232399997.0
2006-02-09 02:15:00,0.68692,0.68696,0.68688,0.68692,139699996.0
2006-02-09 02:16:00,0.68691,0.68695,0.68687,0.68688,196600002.0
2006-02-09 02:17:00,0.68689,0.68693,0.68684,0.68684,154100005.0
2006-02-09 02:18:00,0.6868,0.6868,0.6868,0.6868,6800000.0
2006-02-09 02:19:00,0.6868,0.6868,0.68677,0.6868,89499999.0
2006-02-09 02:20:00,0.68677,0.68684,0.68677,0.6868,87100001.0
2006-02-09 02:21:00,0.68684,0.68685,0.68678,0.68685,156400000.0
2006-02-09 02:22:00,0.68678,0.68683,0.68678,0.68683,53700000.0
2006-02-09 02:23:00,0.6868,0.6868,0.68675,0.68678,40400000.0
2006-02-09 02:24:00,0.68679,0.68683,0.68675,0.68679,93299998.0
2006-02-09 02:25:00,0.6868,0.6868,0.6867,0.68678,161899997.0
2006-02-09 02:26:00,0.68681,0.68682,0.6868,0.68682,73200003.0
2006-02-09 02:27:00,0.68683,0.68683,0.68675,0.68675,217299998.0
2006-02-09 02:28:00,0.68678,0.68678,0.68675,0.68675,119199999.0
2006-02-09 02:29:00,0.68679,0.6868,0.68677,0.68677,110200002.0
2006-02-09 02:30:00,0.68671,0.68675,0.68669,0.68675,111400002.0
2006-02-09 02:31:00,0.68671,0.68679,0.6867,0.68672,189600003.0
2006-02-09 02:32:00,0.68672,0.68678,0.68671,0.68678,141300000.0
2006-02-09 02:33:00,0.6868,0.68685,0.68675,0.68685,109999999.0
2006-02-09 02:34:00,0.68685,0.68685,0.68681,0.68685,76000002.0
2006-02-09 02:35:00,0.68686,0.6869,0.68686,0.68687,58400000.0
2006-02-09 02:36:00,0.6869,0.68697,0.68688,0.68693,65800000.0
2006-02-09 02:37:00,0.68694,0.68695,0.68689,0.68694,145399998.0
2006-02-09 02:38:00,0.68696,0.68698,0.68693,0.68698,128600000.0
2006-02-09 02:39:00,0.68696,0.68696,0.6869,0.6869,66899998.0
2006-02-09 02:40:00,0.68697,0.68698,0.68692,0.68696,144899999.0
2006-02-09 02:41:00,0.68693,0.68703,0.68693,0.68703,186299998.0
2006-02-09 02:42:00,0.68702,0.68706,0.68694,0.68706,133500000.0
2006-02-09 02:43:00,0.68711,0.68711,0.68702,0.68702,25700000.0
2006-02-09 02:44:00,0.68702,0.68708,0.68702,0.68706,105699999.0
2006-02-09 02:45:00,0.68703,0.68709,0.68703,0.68708,116000000.0
2006-02-09 02:46:00,0.68707,0.68715,0.68704,0.68707,268099997.0
2006-02-09 02:47:00,0.68707,0.68712,0.68706,0.68712,133900002.0
2006-02-09 02:48:00,0.68712,0.68712,0.68702,0.68702,150999996.0
2006-02-09 02:49:00,0.68707,0.68711,0.68707,0.68711,103599998.0
2006-02-09 02:50:00,0.68709,0.68715,0.68707,0.68715,149400004.0
2006-02-09 02:51:00,0.68718,0.68722,0.68717,0.68717,124600000.0
2006-02-09 02:52:00,0.6872,0.68729,0.6872,0.68727,94400001.0
2006-02-09 02:53:00,0.68718,0.68739,0.68717,0.68734,126000001.0
2006-02-09 02:54:00,0.68732,0.68732,0.68721,0.68723,136300000.0
2006-02-09 02:55:00,0.68723,0.68728,0.68723,0.68723,65199998.0
2006-02-09 02:56:00,0.68721,0.68731,0.68721,0.68731,61599999.0
2006-02-09 02:57:00,0.68728,0.68734,0.68726,0.68728,246799998.0
2006-02-09 02:58:00,0.68732,0.68734,0.68728,0.68729,114099998.0
2006-02-09 02:59:00,0.68727,0.68728,0.68721,0.68726,223099997.0
2006-02-09 03:00:00,0.68721,0.68725,0.6871,0.68719,121600001.0
2006-02-09 03:01:00,0.68715,0.68718,0.68708,0.68718,158500000.0
2006-02-09 03:02:00,0.68712,0.68712,0.68675,0.68675,102000001.0
2006-02-09 03:03:00,0.68668,0.68678,0.68666,0.68666,247299999.0
2006-02-09 03:04:00,0.68661,0.68666,0.68647,0.68647,231899996.0
2006-02-09 03:05:00,0.68649,0.68657,0.68649,0.68653,213899999.0
2006-02-09 03:06:00,0.68652,0.68665,0.68642,0.68665,206100001.0
2006-02-09 03:07:00,0.68661,0.68677,0.6866,0.68677,105599998.0
2006-02-09 03:08:00,0.68681,0.68681,0.6866,0.6866,132800000.0
2006-02-09 03:09:00,0.68667,0.6867,0.68654,0.68654,135299998.0
2006-02-09 03:10:00,0.68657,0.68659,0.68654,0.68658,156500000.0
2006-02-09 03:11:00,0.68654,0.68658,0.68654,0.68656,33600000.0
2006-02-09 03:12:00,0.68655,0.68655,0.6864,0.68643,204300002.0
2006-02-09 03:13:00,0.68649,0.68654,0.68649,0.68652,124600002.0
2006-02-09 03:14:00,0.68655,0.68663,0.6865,0.68663,139799996.0
2006-02-09 03:15:00,0.68665,0.68672,0.68665,0.68667,108600000.0
2006-02-09 03:16:00,0.68673,0.68676,0.68667,0.68667,171699997.0
2006-02-09 03:17:00,0.68665,0.68665,0.68652,0.6866,106800001.0
2006-02-09 03:18:00,0.6866,0.6866,0.68654,0.68659,250699997.0
2006-02-09 03:19:00,0.6866,0.68663,0.68658,0.6866,191199999.0
2006-02-09 03:20:00,0.68658,0.68658,0.68652,0.68652,45600000.0
2006-02-09 03:21:00,0.68653,0.68654,0.68646,0.68653,173800005.0
2006-02-09 03:22:00,0.68656,0.68659,0.68655,0.68659,114200001.0
2006-02-09 03:23:00,0.68657,0.68657,0.68657,0.68657,12300000.0
2006-02-09 03:24:00,0.68657,0.68657,0.68648,0.68654,86900000.0
2006-02-09 03:25:00,0.68661,0.68668,0.68661,0.68668,21500000.0
2006-02-09 03:26:00,0.68671,0.68671,0.6866,0.6866,97100000.0
2006-02-09 03:27:00,0.68663,0.68669,0.68661,0.68661,128499994.0
2006-02-09 03:28:00,0.68661,0.68663,0.68661,0.68661,46499998.0
2006-02-09 03:29:00,0.68655,0.68662,0.68654,0.68658,216499995.0
2006-02-09 03:30:00,0.68656,0.68658,0.68653,0.68658,104499998.0
2006-02-09 03:31:00,0.68661,0.68661,0.68654,0.68655,147800000.0
2006-02-09 03:32:00,0.68655,0.68655,0.68646,0.68655,174799999.0
2006-02-09 03:33:00,0.68646,0.68657,0.68646,0.68657,115000003.0
2006-02-09 03:34:00,0.68654,0.68654,0.68646,0.68652,212999999.0
2006-02-09 03:35:00,0.68653,0.68655,0.68652,0.68655,155500000.0
2006-02-09 03:36:00,0.68653,0.68653,0.6865,0.6865,35599998.0
2006-02-09 03:37:00,0.68652,0.68659,0.68652,0.68653,146900001.0
2006-02-09 03:38:00,0.68656,0.68663,0.68655,0.68655,109300003.0
2006-02-09 03:39:00,0.68662,0.68663,0.68652,0.68652,85000002.0
2006-02-09 03:40:00,0.6865,0.6865,0.68646,0.6865,94900000.0
2006-02-09 03:41:00,0.68648,0.68649,0.68645,0.68649,134400004.0
2006-02-09 03:42:00,0.68645,0.68645,0.68631,0.68635,59099998.0
2006-02-09 03:43:00,0.68634,0.68637,0.68628,0.6863,117299996.0
2006-02-09 03:44:00,0.68628,0.68628,0.68626,0.68626,80700001.0
2006-02-09 03:45:00,0.68619,0.68628,0.68615,0.68626,180600001.0
2006-02-09 03:46:00,0.68628,0.68634,0.68627,0.68634,163700000.0
2006-02-09 03:47:00,0.68642,0.68645,0.6863,0.6863,178200006.0
2006-02-09 03:48:00,0.68622,0.68628,0.68622,0.68628,5600000.0
2006-02-09 03:49:00,0.68627,0.6863,0.68624,0.68627,165100000.0
2006-02-09 03:50:00,0.68627,0.68638,0.68627,0.6863,170199995.0
2006-02-09 03:51:00,0.68635,0.68642,0.68633,0.68633,101000002.0
2006-02-09 03:52:00,0.68637,0.6865,0.68637,0.68646,194099999.0
2006-02-09 03:53:00,0.68648,0.68648,0.68643,0.68643,67099998.0
2006-02-09 03:54:00,0.68649,0.68655,0.68646,0.68646,116499999.0
2006-02-09 03:55:00,0.68645,0.68653,0.68641,0.68641,257399999.0
2006-02-09 03:56:00,0.68645,0.68645,0.68635,0.68635,225499997.0
2006-02-09 03:57:00,0.68639,0.6864,0.68637,0.68637,173000001.0
2006-02-09 03:58:00,0.68628,0.68643,0.68628,0.68641,177200001.0
2006-02-09 03:59:00,0.68643,0.68643,0.68634,0.68634,22800000.0
2006-02-09 04:00:00,0.68638,0.68638,0.68635,0.68635,36000000.0
2006-02-09 04:01:00,0.6863,0.68635,0.6863,0.68635,195100002.0
2006-02-09 04:02:00,0.68633,0.68635,0.6863,0.68633,176500001.0
2006-02-09 04:03:00,0.68635,0.68635,0.68627,0.68628,61999998.0
2006-02-09 04:04:00,0.68631,0.68634,0.6863,0.68633,171699999.0
2006-02-09 04:05:00,0.68633,0.68633,0.6863,0.6863,10900000.0
2006-02-09 04:06:00,0.68633,0.68646,0.6863,0.6863,180300001.0
2006-02-09 04:07:00,0.68628,0.68633,0.68626,0.68633,102600001.0
2006-02-09 04:08:00,0.68632,0.68632,0.6863,0.6863,43099998.0
2006-02-09 04:09:00,0.68635,0.68635,0.68635,0.68635,24800000.0
2006-02-09 04:10:00,0.68633,0.68633,0.68625,0.68625,35899999.0
2006-02-09 04:11:00,0.68627,0.68635,0.68623,0.68623,114600000.0
2006-02-09 04:12:00,0.68623,0.68623,0.68623,0.68623,500000.0
2006-02-09 04:13:00,0.68625,0.68625,0.68625,0.68625,43099998.0
2006-02-09 04:14:00,0.6862,0.6862,0.68617,0.68617,75900002.0
2006-02-09 04:15:00,0.68626,0.68634,0.68626,0.68628,74600001.0
2006-02-09 04:16:00,0.68632,0.68638,0.68628,0.68638,79999998.0
2006-02-09 04:17:00,0.68639,0.68655,0.68636,0.68649,162500001.0
2006-02-09 04:18:00,0.68646,0.68648,0.68642,0.68642,108200000.0
2006-02-09 04:19:00,0.68637,0.68638,0.68633,0.68633,140399999.0
2006-02-09 04:20:00,0.68633,0.68638,0.68633,0.68634,124499998.0
2006-02-09 04:21:00,0.68631,0.68632,0.68631,0.68632,36699999.0
2006-02-09 04:22:00,0.68628,0.68633,0.68625,0.68625,292400002.0
2006-02-09 04:23:00,0.68629,0.68639,0.68629,0.6863,153500001.0
2006-02-09 04:24:00,0.68635,0.68639,0.68627,0.68627,181200003.0
2006-02-09 04:25:00,0.68623,0.68627,0.68622,0.68622,209299999.0
2006-02-09 04:26:00,0.68617,0.68625,0.68617,0.68625,60800000.0
2006-02-09 04:27:00,0.68625,0.68628,0.6862,0.68628,97299998.0
2006-02-09 04:28:00,0.68623,0.68625,0.6862,0.6862,91000001.0
2006-02-09 04:29:00,0.68623,0.68623,0.68623,0.68623,65400000.0
2006-02-09 04:30:00,0.68624,0.68633,0.68624,0.68627,199199999.0
2006-02-09 04:31:00,0.68627,0.68631,0.68623,0.68628,183200004.0
2006-02-09 04:32:00,0.68632,0.68632,0.6863,0.68631,79300000.0
2006-02-09 04:33:00,0.68632,0.68632,0.68631,0.68631,66400002.0
2006-02-09 04:34:00,0.68633,0.68635,0.68632,0.68633,83699999.0
2006-02-09 04:35:00,0.68635,0.68635,0.68632,0.68632,12700000.0
2006-02-09 04:36:00,0.68635,0.68637,0.6863,0.68637,67600002.0
2006-02-09 04:37:00,0.68629,0.68632,0.68627,0.68627,146400000.0
2006-02-09 04:38:00,0.68628,0.68633,0.68628,0.68633,159699999.0
2006-02-09 04:39:00,0.6863,0.68638,0.68627,0.6863,218799998.0
2006-02-09 04:40:00,0.68635,0.68635,0.68633,0.68633,15900000.0
2006-02-09 04:41:00,0.68641,0.68646,0.68641,0.68643,138500002.0
2006-02-09 04:42:00,0.68649,0.68653,0.68647,0.68653,81399999.0
2006-02-09 04:43:00,0.68658,0.68664,0.68657,0.68657,139399998.0
2006-02-09 04:44:00,0.68655,0.68663,0.68655,0.68662,165700001.0
2006-02-09 04:45:00,0.68656,0.68664,0.68656,0.68661,130999997.0
2006-02-09 04:46:00,0.68658,0.68664,0.68658,0.68664,39100000.0
2006-02-09 04:47:00,0.68666,0.68668,0.68664,0.68668,68800000.0
2006-02-09 04:48:00,0.68671,0.68673,0.68666,0.6867,127800001.0
2006-02-09 04:49:00,0.68662,0.68665,0.6866,0.68665,196899992.0
2006-02-09 04:50:00,0.68663,0.68665,0.68658,0.68662,141100000.0
2006-02-09 04:51:00,0.68662,0.68662,0.68662,0.68662,19800000.0
2006-02-09 04:52:00,0.68664,0.68668,0.68664,0.68668,51100001.0
2006-02-09 04:53:00,0.6867,0.68671,0.68663,0.68665,70300000.0
2006-02-09 04:54:00,0.68665,0.68665,0.68665,0.68665,96600001.0
2006-02-09 04:55:00,0.68665,0.68672,0.68664,0.68664,135700003.0
2006-02-09 04:56:00,0.68665,0.68676,0.68665,0.68673,132699996.0
2006-02-09 04:57:00,0.68671,0.68679,0.68671,0.68679,20800000.0
2006-02-09 04:58:00,0.68672,0.68678,0.68671,0.68675,269800000.0
2006-02-09 04:59:00,0.68675,0.68675,0.68672,0.68672,98299999.0
2006-02-09 05:00:00,0.6867,0.68673,0.6867,0.68673,94800000.0
2006-02-09 05:01:00,0.6867,0.68678,0.6867,0.6867,210300003.0
2006-02-09 05:02:00,0.68668,0.68668,0.68668,0.68668,75200001.0
2006-02-09 05:03:00,0.68673,0.68673,0.68668,0.68668,86399998.0
2006-02-09 05:04:00,0.68665,0.68668,0.68665,0.68668,86899999.0
2006-02-09 05:05:00,0.68669,0.68676,0.68669,0.68672,97299999.0
2006-02-09 05:06:00,0.68673,0.68673,0.6867,0.6867,55800002.0
2006-02-09 05:07:00,0.68665,0.68665,0.68664,0.68664,27099999.0
2006-02-09 05:08:00,0.68664,0.68668,0.6866,0.6866,77500002.0
2006-02-09 05:09:00,0.68659,0.68671,0.68659,0.68671,149800000.0
2006-02-09 05:10:00,0.68664,0.68665,0.68658,0.68665,158099996.0
2006-02-09 05:11:00,0.68661,0.68662,0.68655,0.68655,101900001.0
2006-02-09 05:12:00,0.68665,0.68665,0.68661,0.68661,21200001.0
2006-02-09 05:13:00,0.68665,0.68665,0.6866,0.68665,170300001.0
2006-02-09 05:14:00,0.68665,0.68665,0.68654,0.68657,108900001.0
2006-02-09 05:15:00,0.6866,0.68661,0.6866,0.68661,56700000.0
2006-02-09 05:16:00,0.68664,0.68668,0.68658,0.68668,100600000.0
2006-02-09 05:17:00,0.68665,0.68665,0.68663,0.68665,195899996.0
2006-02-09 05:18:00,0.68658,0.68663,0.68658,0.6866,151200003.0
2006-02-09 05:19:00,0.68665,0.68665,0.68665,0.68665,64199999.0
2006-02-09 05:20:00,0.68663,0.68663,0.68663,0.68663,24700001.0
2006-02-09 05:21:00,0.68665,0.68665,0.68661,0.68663,84700001.0
2006-02-09 05:22:00,0.68666,0.68666,0.68665,0.68665,94300003.0
2006-02-09 05:23:00,0.68659,0.68668,0.68659,0.68661,103199998.0
2006-02-09 05:24:00,0.68667,0.68678,0.68667,0.68673,205800003.0
2006-02-09 05:25:00,0.68681,0.68681,0.68671,0.68674,168899996.0
2006-02-09 05:26:00,0.68675,0.68685,0.68675,0.68675,206700000.0
2006-02-09 05:27:00,0.68676,0.68676,0.68675,0.68675,39000000.0
2006-02-09 05:28:00,0.68671,0.68674,0.68667,0.68667,51800001.0
2006-02-09 05:29:00,0.68665,0.68667,0.68664,0.68666,114200002.0
2006-02-09 05:30:00,0.68668,0.6867,0.68665,0.68665,22300000.0
2006-02-09 05:31:00,0.68667,0.68671,0.68667,0.68671,73400002.0
2006-02-09 05:32:00,0.6867,0.68673,0.68666,0.68668,256199993.0
2006-02-09 05:33:00,0.68675,0.68676,0.6867,0.68673,197400001.0
2006-02-09 05:34:00,0.6867,0.68675,0.6867,0.68672,82999997.0
2006-02-09 05:35:00,0.68675,0.68675,0.68673,0.68675,138800002.0
2006-02-09 05:36:00,0.68673,0.68673,0.68673,0.68673,41500000.0
2006-02-09 05:37:00,0.68673,0.68673,0.6867,0.68673,92899999.0
2006-02-09 05:38:00,0.68677,0.68681,0.68677,0.68681,35899998.0
2006-02-09 05:39:00,0.6868,0.6868,0.68677,0.68677,9500000.0
2006-02-09 05:40:00,0.68677,0.6868,0.68675,0.68676,129800002.0
2006-02-09 05:41:00,0.6868,0.6868,0.68673,0.68675,132499999.0
2006-02-09 05:42:00,0.68673,0.68675,0.68673,0.68675,91400000.0
2006-02-09 05:43:00,0.68673,0.68673,0.68673,0.68673,43799999.0
2006-02-09 05:44:00,0.68674,0.68674,0.68663,0.68663,59799998.0
2006-02-09 05:45:00,0.68657,0.6866,0.68653,0.68653,76499998.0
2006-02-09 05:46:00,0.6866,0.6866,0.6866,0.6866,800000.0
2006-02-09 05:47:00,0.68655,0.68663,0.68655,0.6866,226400001.0
2006-02-09 05:48:00,0.68658,0.68658,0.68658,0.68658,24000000.0
2006-02-09 05:49:00,0.68662,0.68669,0.6866,0.6866,227799998.0
2006-02-09 05:50:00,0.68663,0.68663,0.68655,0.6866,149399998.0
2006-02-09 05:51:00,0.68663,0.68663,0.68655,0.6866,98500000.0
2006-02-09 05:52:00,0.68657,0.6866,0.68648,0.6866,110299998.0
2006-02-09 05:53:00,0.68655,0.68655,0.68649,0.68651,60000000.0
2006-02-09 05:54:00,0.68651,0.68656,0.68651,0.68652,130399999.0
2006-02-09 05:55:00,0.68654,0.68658,0.68648,0.68651,235400002.0
2006-02-09 05:56:00,0.68653,0.6866,0.68653,0.6866,59800002.0
2006-02-09 05:57:00,0.68657,0.68661,0.68657,0.68657,170399998.0
2006-02-09 05:58:00,0.68658,0.68659,0.68656,0.68659,120000000.0
2006-02-09 05:59:00,0.68661,0.68663,0.68655,0.68657,176400002.0
2006-02-09 06:00:00,0.68653,0.68653,0.68642,0.68642,183699999.0
2006-02-09 06:01:00,0.68646,0.68648,0.68646,0.68648,12800000.0
2006-02-09 06:02:00,0.6865,0.68651,0.68637,0.68651,105299998.0
2006-02-09 06:03:00,0.6865,0.6865,0.68643,0.68647,78499998.0
2006-02-09 06:04:00,0.68652,0.68661,0.68652,0.6866,256399999.0
2006-02-09 06:05:00,0.68651,0.68651,0.68642,0.68648,117599999.0
2006-02-09 06:06:00,0.68645,0.68653,0.68645,0.68652,138499999.0
2006-02-09 06:07:00,0.68652,0.68652,0.68638,0.68645,114099999.0
2006-02-09 06:08:00,0.68641,0.68641,0.68633,0.68635,130600004.0
2006-02-09 06:09:00,0.68632,0.68635,0.68627,0.68627,204700007.0
2006-02-09 06:10:00,0.6863,0.68633,0.68628,0.68632,166800000.0
2006-02-09 06:11:00,0.68632,0.68632,0.6863,0.6863,55899998.0
2006-02-09 06:12:00,0.68636,0.6864,0.68634,0.68635,113200000.0
2006-02-09 06:13:00,0.68639,0.68639,0.68637,0.68637,174699998.0
2006-02-09 06:14:00,0.68635,0.68643,0.68633,0.68637,118100002.0
2006-02-09 06:15:00,0.68633,0.68637,0.68633,0.68634,51700001.0
2006-02-09 06:16:00,0.68641,0.68648,0.68637,0.68648,99700002.0
2006-02-09 06:17:00,0.68648,0.68653,0.68646,0.68648,197300004.0
2006-02-09 06:18:00,0.68646,0.68653,0.68646,0.68653,74300001.0
2006-02-09 06:19:00,0.68659,0.68661,0.68658,0.68661,79800000.0
2006-02-09 06:20:00,0.68657,0.6866,0.68657,0.68658,208599996.0
2006-02-09 06:21:00,0.68657,0.68657,0.68653,0.68653,57099998.0
2006-02-09 06:22:00,0.6865,0.6865,0.6865,0.6865,29100000.0
2006-02-09 06:23:00,0.68652,0.68656,0.68652,0.68656,105399999.0
2006-02-09 06:24:00,0.68657,0.68663,0.68655,0.68657,114899998.0
2006-02-09 06:25:00,0.6865,0.6865,0.6864,0.6864,74400002.0
2006-02-09 06:26:00,0.68637,0.68652,0.68637,0.68644,254000002.0
2006-02-09 06:27:00,0.68641,0.68641,0.68636,0.68638,104200001.0
2006-02-09 06:28:00,0.68641,0.68641,0.68637,0.68637,51500000.0
2006-02-09 06:29:00,0.6864,0.68644,0.6864,0.68644,121100001.0
2006-02-09 06:30:00,0.68646,0.68655,0.68646,0.68655,106400000.0
2006-02-09 06:31:00,0.68654,0.68663,0.68654,0.68663,121500003.0
2006-02-09 06:32:00,0.6866,0.6866,0.6865,0.6865,133600002.0
2006-02-09 06:33:00,0.68657,0.68658,0.68652,0.68652,184299999.0
2006-02-09 06:34:00,0.68656,0.68662,0.68656,0.68662,30400000.0
2006-02-09 06:35:00,0.68665,0.68667,0.68656,0.68657,190799998.0
2006-02-09 06:36:00,0.68653,0.68655,0.68641,0.68655,167499997.0
2006-02-09 06:37:00,0.68657,0.68657,0.68649,0.68654,150300002.0
2006-02-09 06:38:00,0.68646,0.68647,0.68646,0.68647,21300000.0
2006-02-09 06:39:00,0.68641,0.68643,0.6864,0.6864,131799999.0
2006-02-09 06:40:00,0.68645,0.68647,0.68642,0.68647,74900002.0
2006-02-09 06:41:00,0.68645,0.68646,0.68645,0.68646,36699999.0
2006-02-09 06:42:00,0.6865,0.68657,0.68644,0.68657,191000005.0
2006-02-09 06:43:00,0.68654,0.68654,0.68645,0.68645,119400000.0
2006-02-09 06:44:00,0.68651,0.68652,0.68645,0.68645,161700002.0
2006-02-09 06:45:00,0.68652,0.68652,0.68643,0.68643,141700000.0
2006-02-09 06:46:00,0.68644,0.68649,0.6864,0.6864,178999996.0
2006-02-09 06:47:00,0.68642,0.68647,0.68642,0.68645,112400003.0
2006-02-09 06:48:00,0.68642,0.68643,0.68642,0.68643,76000001.0
2006-02-09 06:49:00,0.68645,0.68645,0.68645,0.68645,73399997.0
2006-02-09 06:50:00,0.68643,0.6865,0.6864,0.68644,53300000.0
2006-02-09 06:51:00,0.68644,0.68647,0.6864,0.68643,70900000.0
2006-02-09 06:52:00,0.68643,0.6865,0.68643,0.68643,118500001.0
2006-02-09 06:53:00,0.68645,0.68654,0.68645,0.68645,232599997.0
2006-02-09 06:54:00,0.68652,0.68655,0.68648,0.68648,74400000.0
2006-02-09 06:55:00,0.6865,0.68653,0.68647,0.68647,17200000.0
2006-02-09 06:56:00,0.68645,0.68653,0.68645,0.68647,202400001.0
2006-02-09 06:57:00,0.68645,0.68645,0.68645,0.68645,21200001.0
2006-02-09 06:58:00,0.6865,0.6865,0.6865,0.6865,7900000.0
2006-02-09 06:59:00,0.68645,0.6865,0.68645,0.6865,71599999.0
2006-02-09 07:00:00,0.68645,0.6865,0.68645,0.6865,103800002.0
2006-02-09 07:01:00,0.68648,0.68653,0.68648,0.68648,190100000.0
2006-02-09 07:02:00,0.68647,0.68654,0.68647,0.68651,168399998.0
2006-02-09 07:03:00,0.68653,0.68656,0.68646,0.68656,126000000.0
2006-02-09 07:04:00,0.68654,0.68661,0.68654,0.68661,17600000.0
2006-02-09 07:05:00,0.68657,0.68663,0.68654,0.68663,195500000.0
2006-02-09 07:06:00,0.68659,0.68676,0.68659,0.68675,136900002.0
2006-02-09 07:07:00,0.68676,0.6868,0.68672,0.68679,159500000.0
2006-02-09 07:08:00,0.68688,0.68701,0.68688,0.68695,159600001.0
2006-02-09 07:09:00,0.68694,0.68697,0.68677,0.68682,274499997.0
2006-02-09 07:10:00,0.68682,0.68687,0.6868,0.68682,176899997.0
2006-02-09 07:11:00,0.68683,0.68685,0.6868,0.68681,148500000.0
2006-02-09 07:12:00,0.68677,0.68687,0.68677,0.6868,76500000.0
2006-02-09 07:13:00,0.68682,0.68685,0.68681,0.68681,54800001.0
2006-02-09 07:14:00,0.6868,0.68683,0.68673,0.68677,107600000.0
2006-02-09 07:15:00,0.6868,0.6868,0.68677,0.6868,161200001.0
2006-02-09 07:16:00,0.68681,0.68682,0.68676,0.6868,134100004.0
2006-02-09 07:17:00,0.68674,0.68675,0.6867,0.68675,111200002.0
2006-02-09 07:18:00,0.68677,0.68679,0.68669,0.68675,142899998.0
2006-02-09 07:19:00,0.68676,0.68682,0.68671,0.68672,93099999.0
2006-02-09 07:20:00,0.68668,0.6867,0.68665,0.68665,155499999.0
2006-02-09 07:21:00,0.68672,0.68677,0.68672,0.68673,89299998.0
2006-02-09 07:22:00,0.68672,0.6868,0.6867,0.6868,142900003.0
2006-02-09 07:23:00,0.68678,0.68678,0.68674,0.68676,121099998.0
2006-02-09 07:24:00,0.68673,0.68674,0.68671,0.68673,159500002.0
2006-02-09 07:25:00,0.68673,0.68681,0.6867,0.68681,45799999.0
2006-02-09 07:26:00,0.68678,0.68678,0.68674,0.68674,52899999.0
2006-02-09 07:27:00,0.68668,0.68681,0.68668,0.68681,143799999.0
2006-02-09 07:28:00,0.68678,0.68683,0.68673,0.68677,178499998.0
2006-02-09 07:29:00,0.68682,0.68682,0.68678,0.68681,113899997.0
2006-02-09 07:30:00,0.68676,0.68682,0.68673,0.68678,172599998.0
2006-02-09 07:31:00,0.68675,0.68685,0.68675,0.68685,174700001.0
2006-02-09 07:32:00,0.68686,0.68687,0.68682,0.68687,65500002.0
2006-02-09 07:33:00,0.68686,0.68688,0.68686,0.68688,103899999.0
2006-02-09 07:34:00,0.68685,0.68692,0.68679,0.68682,372000005.0
2006-02-09 07:35:00,0.68678,0.68678,0.68673,0.68676,183299997.0
2006-02-09 07:36:00,0.6868,0.6868,0.68678,0.68678,48100001.0
2006-02-09 07:37:00,0.6868,0.6868,0.68675,0.6868,162300002.0
2006-02-09 07:38:00,0.68681,0.68683,0.68678,0.68678,205299999.0
2006-02-09 07:39:00,0.68675,0.68682,0.68671,0.68671,132600002.0
2006-02-09 07:40:00,0.68672,0.68677,0.68672,0.68676,89600003.0
2006-02-09 07:41:00,0.68673,0.68676,0.68667,0.68675,239500001.0
2006-02-09 07:42:00,0.68673,0.68675,0.68673,0.68673,97300001.0
2006-02-09 07:43:00,0.68668,0.68671,0.68665,0.68668,219500002.0
2006-02-09 07:44:00,0.68671,0.68673,0.68666,0.68673,272600000.0
2006-02-09 07:45:00,0.68666,0.68669,0.68655,0.68655,64600001.0
2006-02-09 07:46:00,0.68652,0.68658,0.6865,0.6865,142300003.0
2006-02-09 07:47:00,0.68655,0.68655,0.68655,0.68655,130799999.0
2006-02-09 07:48:00,0.68653,0.6866,0.68653,0.68659,77699999.0
2006-02-09 07:49:00,0.68657,0.68658,0.68657,0.68658,96800004.0
2006-02-09 07:50:00,0.68659,0.68659,0.68654,0.68654,104199998.0
2006-02-09 07:51:00,0.6865,0.68657,0.6865,0.68652,132299998.0
2006-02-09 07:52:00,0.68651,0.68651,0.68644,0.68647,228900003.0
2006-02-09 07:53:00,0.68651,0.68651,0.68644,0.68644,171600000.0
2006-02-09 07:54:00,0.68649,0.68654,0.68649,0.68652,73300002.0
2006-02-09 07:55:00,0.68655,0.68655,0.68648,0.68653,73600002.0
2006-02-09 07:56:00,0.6865,0.68655,0.6865,0.68655,96700002.0
2006-02-09 07:57:00,0.68654,0.68658,0.68654,0.68658,58999998.0
2006-02-09 07:58:00,0.68658,0.68658,0.6865,0.68653,185700004.0
2006-02-09 07:59:00,0.68654,0.68656,0.68647,0.68656,115699998.0
2006-02-09 08:00:00,0.68649,0.6867,0.68649,0.68666,258899991.0
2006-02-09 08:01:00,0.68674,0.68679,0.68665,0.68676,116699999.0
2006-02-09 08:02:00,0.68679,0.68682,0.68676,0.68682,134600003.0
2006-02-09 08:03:00,0.68677,0.68685,0.68676,0.68683,138999998.0
2006-02-09 08:04:00,0.68678,0.6868,0.68677,0.6868,144299998.0
2006-02-09 08:05:00,0.68676,0.68677,0.68676,0.68677,55900002.0
2006-02-09 08:06:00,0.6867,0.6867,0.68666,0.6867,143000000.0
2006-02-09 08:07:00,0.68672,0.68676,0.68672,0.68676,44100001.0
2006-02-09 08:08:00,0.68678,0.68678,0.6867,0.68673,103999998.0
2006-02-09 08:09:00,0.68671,0.68673,0.68668,0.68671,88600002.0
2006-02-09 08:10:00,0.68675,0.68675,0.68673,0.68675,175300001.0
2006-02-09 08:11:00,0.68672,0.68675,0.68672,0.68673,197899998.0
2006-02-09 08:12:00,0.68692,0.68694,0.6865,0.68669,184199995.0
2006-02-09 08:13:00,0.68682,0.68685,0.68665,0.68685,216500004.0
2006-02-09 08:14:00,0.68668,0.68668,0.68652,0.68655,232399996.0
2006-02-09 08:15:00,0.68657,0.68667,0.68657,0.6866,119999999.0
2006-02-09 08:16:00,0.68662,0.68662,0.68653,0.68656,154800003.0
2006-02-09 08:17:00,0.68661,0.68666,0.68661,0.68666,68200000.0
2006-02-09 08:18:00,0.68664,0.68664,0.68659,0.68664,164199999.0
2006-02-09 08:19:00,0.68664,0.68667,0.68664,0.68666,156100000.0
2006-02-09 08:20:00,0.68665,0.68668,0.68662,0.68667,108299998.0
2006-02-09 08:21:00,0.68668,0.6867,0.68661,0.68664,101400002.0
2006-02-09 08:22:00,0.68673,0.68675,0.68673,0.68673,62199997.0
2006-02-09 08:23:00,0.68677,0.68685,0.68677,0.6868,121200001.0
2006-02-09 08:24:00,0.68678,0.68682,0.68675,0.68677,212999997.0
2006-02-09 08:25:00,0.68676,0.68691,0.68676,0.68691,38099999.0
2006-02-09 08:26:00,0.68699,0.68703,0.68691,0.68697,136400000.0
2006-02-09 08:27:00,0.68694,0.68695,0.68688,0.68692,173000000.0
2006-02-09 08:28:00,0.68692,0.68698,0.68692,0.68697,95000000.0
2006-02-09 08:29:00,0.68688,0.68694,0.68681,0.68694,205800000.0
2006-02-09 08:30:00,0.68689,0.6869,0.68686,0.6869,134799997.0
2006-02-09 08:31:00,0.68687,0.68695,0.68684,0.68684,199699999.0
2006-02-09 08:32:00,0.68677,0.6868,0.68673,0.6868,48400000.0
2006-02-09 08:33:00,0.68682,0.68685,0.68676,0.68676,138800000.0
2006-02-09 08:34:00,0.68678,0.68682,0.68677,0.68677,44599999.0
2006-02-09 08:35:00,0.6867,0.6867,0.68661,0.68665,157000002.0
2006-02-09 08:36:00,0.6866,0.68666,0.6866,0.68663,231800000.0
2006-02-09 08:37:00,0.68664,0.68669,0.68656,0.68663,201000002.0
2006-02-09 08:38:00,0.68672,0.68672,0.68661,0.68661,65399999.0
2006-02-09 08:39:00,0.68657,0.68666,0.68657,0.68663,69400000.0
2006-02-09 08:40:00,0.68657,0.68665,0.68656,0.68665,113600000.0
2006-02-09 08:41:00,0.68662,0.68666,0.68658,0.68666,169900004.0
2006-02-09 08:42:00,0.6866,0.68669,0.68658,0.68668,185200001.0
2006-02-09 08:43:00,0.68666,0.68668,0.68656,0.68656,181100000.0
2006-02-09 08:44:00,0.68657,0.68671,0.68657,0.68671,157800002.0
2006-02-09 08:45:00,0.68669,0.68671,0.68666,0.68666,188800003.0
2006-02-09 08:46:00,0.68667,0.68669,0.68663,0.68666,85600002.0
2006-02-09 08:47:00,0.68664,0.68665,0.68661,0.68662,104400000.0
2006-02-09 08:48:00,0.68662,0.68669,0.6866,0.68662,194600001.0
2006-02-09 08:49:00,0.68665,0.68668,0.68659,0.68668,214099997.0
2006-02-09 08:50:00,0.68674,0.68689,0.68674,0.68687,113600002.0
2006-02-09 08:51:00,0.68693,0.68695,0.6868,0.68685,127499997.0
2006-02-09 08:52:00,0.68684,0.68686,0.68679,0.6868,117400001.0
2006-02-09 08:53:00,0.68679,0.68688,0.68679,0.68682,102699999.0
2006-02-09 08:54:00,0.68689,0.68693,0.68689,0.68693,23400001.0
2006-02-09 08:55:00,0.68702,0.68712,0.68699,0.68699,189800001.0
2006-02-09 08:56:00,0.68695,0.68698,0.68692,0.68695,89300000.0
2006-02-09 08:57:00,0.68689,0.68689,0.68684,0.68688,74100001.0
2006-02-09 08:58:00,0.68683,0.68683,0.68674,0.68678,114800000.0
2006-02-09 08:59:00,0.68677,0.68681,0.68677,0.6868,119800000.0
2006-02-09 09:00:00,0.68685,0.68688,0.68685,0.68687,99199999.0
2006-02-09 09:01:00,0.68683,0.68683,0.68674,0.68678,144399998.0
2006-02-09 09:02:00,0.6868,0.68683,0.68679,0.68683,37600001.0
2006-02-09 09:03:00,0.6868,0.68682,0.6867,0.6867,201100003.0
2006-02-09 09:04:00,0.68663,0.68663,0.68652,0.68653,60600001.0
2006-02-09 09:05:00,0.68654,0.68665,0.68648,0.68665,86600002.0
2006-02-09 09:06:00,0.68664,0.68664,0.68661,0.68661,29500001.0
2006-02-09 09:07:00,0.68657,0.6866,0.68647,0.6866,114999999.0
2006-02-09 09:08:00,0.68663,0.68665,0.68654,0.68662,257400004.0
2006-02-09 09:09:00,0.68672,0.68673,0.68672,0.68673,77300002.0
2006-02-09 09:10:00,0.68671,0.68671,0.68664,0.6867,169199999.0
2006-02-09 09:11:00,0.68669,0.68683,0.68668,0.68683,235400005.0
2006-02-09 09:12:00,0.68683,0.68683,0.68677,0.6868,109799997.0
2006-02-09 09:13:00,0.68683,0.68695,0.68683,0.68695,102900001.0
2006-02-09 09:14:00,0.6869,0.68698,0.68688,0.68698,164299999.0
2006-02-09 09:15:00,0.68703,0.68703,0.68687,0.68688,184399999.0
2006-02-09 09:16:00,0.68687,0.6869,0.68682,0.6869,119599998.0
2006-02-09 09:17:00,0.68686,0.68686,0.68678,0.68682,95999998.0
2006-02-09 09:18:00,0.68684,0.68685,0.68677,0.68684,87000003.0
2006-02-09 09:19:00,0.68685,0.68691,0.68681,0.68683,136899999.0
2006-02-09 09:20:00,0.68683,0.68688,0.68683,0.68686,167800001.0
2006-02-09 09:21:00,0.68684,0.68688,0.68681,0.68687,261100000.0
2006-02-09 09:22:00,0.68682,0.68682,0.68672,0.68682,97399999.0
2006-02-09 09:23:00,0.6868,0.68682,0.68677,0.68677,167200005.0
2006-02-09 09:24:00,0.68679,0.68684,0.68679,0.68684,64800001.0
2006-02-09 09:25:00,0.68689,0.68691,0.68685,0.68691,198199999.0
2006-02-09 09:26:00,0.68693,0.68704,0.68693,0.68704,101400001.0
2006-02-09 09:27:00,0.68708,0.68708,0.68684,0.68684,232100002.0
2006-02-09 09:28:00,0.68681,0.68681,0.68673,0.68677,126700000.0
2006-02-09 09:29:00,0.6868,0.68685,0.68677,0.68677,115100000.0
2006-02-09 09:30:00,0.68678,0.68682,0.68672,0.68681,153300003.0
2006-02-09 09:31:00,0.68677,0.68683,0.68676,0.68683,178899999.0
2006-02-09 09:32:00,0.68679,0.68687,0.68679,0.68682,242399999.0
2006-02-09 09:33:00,0.6868,0.6868,0.68671,0.68673,52700001.0
2006-02-09 09:34:00,0.68671,0.68673,0.68663,0.68666,98300002.0
2006-02-09 09:35:00,0.6867,0.68671,0.68666,0.6867,106900001.0
2006-02-09 09:36:00,0.6867,0.68683,0.6867,0.68675,53400000.0
2006-02-09 09:37:00,0.68682,0.68684,0.68679,0.68679,121800000.0
2006-02-09 09:38:00,0.68684,0.68684,0.68674,0.68683,112399999.0
2006-02-09 09:39:00,0.68686,0.68691,0.68685,0.68687,193700002.0
2006-02-09 09:40:00,0.6869,0.6869,0.68686,0.68686,108799999.0
2006-02-09 09:41:00,0.68681,0.68681,0.68674,0.68674,182700001.0
2006-02-09 09:42:00,0.68675,0.6868,0.6867,0.68674,272500001.0
2006-02-09 09:43:00,0.6867,0.68681,0.68669,0.68681,192400002.0
2006-02-09 09:44:00,0.68672,0.68679,0.68669,0.68674,182899999.0
2006-02-09 09:45:00,0.68678,0.68678,0.68671,0.68671,144900003.0
2006-02-09 09:46:00,0.68668,0.68675,0.68664,0.68672,217099993.0
2006-02-09 09:47:00,0.68673,0.68675,0.68666,0.68675,105500002.0
2006-02-09 09:48:00,0.68673,0.68673,0.68667,0.68667,162199997.0
2006-02-09 09:49:00,0.68667,0.68674,0.68662,0.68662,116199999.0
2006-02-09 09:50:00,0.68664,0.68677,0.68664,0.68676,85499998.0
2006-02-09 09:51:00,0.68675,0.68676,0.68668,0.68676,156700004.0
2006-02-09 09:52:00,0.68677,0.68677,0.68666,0.68677,92300001.0
2006-02-09 09:53:00,0.68679,0.68684,0.68677,0.68684,88999998.0
2006-02-09 09:54:00,0.6868,0.68693,0.6868,0.6869,118400000.0
2006-02-09 09:55:00,0.68688,0.6869,0.68678,0.68683,183200001.0
2006-02-09 09:56:00,0.68686,0.68686,0.68682,0.68682,104000000.0
2006-02-09 09:57:00,0.68681,0.68689,0.68674,0.68674,37500000.0
2006-02-09 09:58:00,0.68671,0.68672,0.68665,0.68672,68999997.0
2006-02-09 09:59:00,0.68676,0.6868,0.6867,0.6867,153499998.0
2006-02-09 10:00:00,0.68684,0.68718,0.68684,0.68718,49500001.0
2006-02-09 10:01:00,0.68704,0.68704,0.68701,0.68701,80000000.0
2006-02-09 10:02:00,0.68692,0.68716,0.68692,0.68716,146100001.0
2006-02-09 10:03:00,0.68719,0.68719,0.68707,0.68718,186500000.0
2006-02-09 10:04:00,0.68718,0.68718,0.68704,0.68704,178699996.0
2006-02-09 10:05:00,0.68705,0.68712,0.68705,0.6871,117699996.0
2006-02-09 10:06:00,0.68709,0.68721,0.68709,0.68715,88300000.0
2006-02-09 10:07:00,0.68714,0.68717,0.6871,0.68714,205099997.0
2006-02-09 10:08:00,0.68717,0.6872,0.68712,0.68713,134799999.0
2006-02-09 10:09:00,0.68713,0.68715,0.68708,0.68713,173899999.0
2006-02-09 10:10:00,0.68716,0.68717,0.6871,0.6871,194099998.0
2006-02-09 10:11:00,0.68709,0.68718,0.68709,0.68715,74200001.0
2006-02-09 10:12:00,0.68714,0.68714,0.68711,0.68711,92699999.0
2006-02-09 10:13:00,0.68715,0.68719,0.68711,0.68717,72500000.0
2006-02-09 10:14:00,0.68712,0.68712,0.68702,0.68707,143900001.0
2006-02-09 10:15:00,0.68712,0.68712,0.68704,0.68707,179199999.0
2006-02-09 10:16:00,0.68709,0.6871,0.68704,0.6871,172199996.0
2006-02-09 10:17:00,0.68708,0.68715,0.68707,0.68712,140199998.0
2006-02-09 10:18:00,0.68716,0.68726,0.68716,0.68724,79199999.0
2006-02-09 10:19:00,0.68733,0.68745,0.68733,0.68745,184500002.0
2006-02-09 10:20:00,0.68746,0.68752,0.68745,0.6875,83400002.0
2006-02-09 10:21:00,0.68741,0.68745,0.68741,0.68742,134200001.0
2006-02-09 10:22:00,0.68739,0.68746,0.68733,0.68733,154700001.0
2006-02-09 10:23:00,0.68732,0.68737,0.68732,0.68735,62200002.0
2006-02-09 10:24:00,0.6874,0.68746,0.68731,0.68736,221499999.0
2006-02-09 10:25:00,0.68738,0.6874,0.68738,0.6874,33400001.0
2006-02-09 10:26:00,0.68735,0.68735,0.68727,0.68727,173900000.0
2006-02-09 10:27:00,0.68725,0.68725,0.68716,0.68724,138700000.0
2006-02-09 10:28:00,0.68726,0.68729,0.68712,0.68713,171899996.0
2006-02-09 10:29:00,0.68708,0.6871,0.68701,0.68704,283200002.0
2006-02-09 10:30:00,0.68704,0.6871,0.68704,0.6871,33500001.0
2006-02-09 10:31:00,0.68717,0.68732,0.68717,0.68731,185000002.0
2006-02-09 10:32:00,0.68726,0.68728,0.6872,0.68728,43200000.0
2006-02-09 10:33:00,0.68732,0.68737,0.68731,0.68732,126199997.0
2006-02-09 10:34:00,0.68733,0.68734,0.68726,0.68726,88400002.0
2006-02-09 10:35:00,0.68727,0.6873,0.68719,0.68721,75899997.0
2006-02-09 10:36:00,0.68722,0.68725,0.68713,0.68723,179400000.0
2006-02-09 10:37:00,0.68722,0.68722,0.68715,0.68722,185600001.0
2006-02-09 10:38:00,0.68721,0.68721,0.68715,0.6872,157400001.0
2006-02-09 10:39:00,0.68715,0.6872,0.68708,0.68712,174399998.0
2006-02-09 10:40:00,0.68711,0.68716,0.68711,0.68715,175300000.0
2006-02-09 10:41:00,0.68713,0.68713,0.68697,0.68703,134599998.0
2006-02-09 10:42:00,0.68704,0.68714,0.68703,0.68705,119800003.0
2006-02-09 10:43:00,0.68709,0.68715,0.68706,0.6871,135599999.0
2006-02-09 10:44:00,0.68709,0.68721,0.68709,0.68713,186100002.0
2006-02-09 10:45:00,0.68714,0.68718,0.68711,0.68718,172199998.0
2006-02-09 10:46:00,0.68708,0.68714,0.68707,0.68714,101600001.0
2006-02-09 10:47:00,0.68714,0.68719,0.68713,0.68715,254300004.0
2006-02-09 10:48:00,0.68709,0.68709,0.68702,0.68705,140200000.0
2006-02-09 10:49:00,0.68711,0.68722,0.6871,0.68717,215700000.0
2006-02-09 10:50:00,0.68714,0.6872,0.68712,0.68712,77800000.0
2006-02-09 10:51:00,0.68716,0.68726,0.68716,0.68722,166699998.0
2006-02-09 10:52:00,0.6872,0.68721,0.68717,0.68721,183699998.0
2006-02-09 10:53:00,0.68716,0.68721,0.68712,0.6872,60100002.0
2006-02-09 10:54:00,0.68726,0.68727,0.68712,0.68712,140400000.0
2006-02-09 10:55:00,0.68712,0.68722,0.68709,0.68722,106300000.0
2006-02-09 10:56:00,0.68721,0.68724,0.68713,0.6872,298899998.0
2006-02-09 10:57:00,0.68714,0.68722,0.68713,0.68713,164999999.0
2006-02-09 10:58:00,0.68716,0.68721,0.68716,0.6872,219400005.0
2006-02-09 10:59:00,0.68712,0.68723,0.68712,0.68723,188399998.0
2006-02-09 11:00:00,0.68727,0.68736,0.68727,0.68729,212100004.0
2006-02-09 11:01:00,0.6873,0.68732,0.68726,0.6873,172100001.0
2006-02-09 11:02:00,0.68729,0.68732,0.68728,0.68732,54999999.0
2006-02-09 11:03:00,0.68733,0.68733,0.68725,0.68727,127999999.0
2006-02-09 11:04:00,0.68725,0.68728,0.68718,0.68728,184700005.0
2006-02-09 11:05:00,0.68721,0.68728,0.6872,0.68725,138600001.0
2006-02-09 11:06:00,0.68724,0.68728,0.6872,0.68728,217199997.0
2006-02-09 11:07:00,0.68727,0.6873,0.68726,0.68726,70400000.0
2006-02-09 11:08:00,0.6873,0.68731,0.68719,0.68731,146099998.0
2006-02-09 11:09:00,0.68737,0.68739,0.68732,0.68732,144700002.0
2006-02-09 11:10:00,0.68729,0.68737,0.68729,0.68732,184800000.0
2006-02-09 11:11:00,0.68739,0.68747,0.68739,0.68742,58900000.0
2006-02-09 11:12:00,0.68745,0.68745,0.68739,0.6874,178300000.0
2006-02-09 11:13:00,0.68738,0.68739,0.68735,0.68735,102799999.0
2006-02-09 11:14:00,0.68735,0.68735,0.68722,0.68727,207399998.0
2006-02-09 11:15:00,0.68734,0.68737,0.68733,0.68735,128400001.0
2006-02-09 11:16:00,0.68737,0.68743,0.68736,0.6874,145000000.0
2006-02-09 11:17:00,0.68739,0.68741,0.68736,0.68738,149399998.0
2006-02-09 11:18:00,0.68738,0.6874,0.6873,0.68738,217099997.0
2006-02-09 11:19:00,0.68738,0.6874,0.6873,0.6874,234600001.0
2006-02-09 11:20:00,0.68737,0.68739,0.68732,0.68735,82600000.0
2006-02-09 11:21:00,0.6874,0.68741,0.68733,0.68737,120600001.0
2006-02-09 11:22:00,0.68734,0.68738,0.6873,0.68736,254799998.0
2006-02-09 11:23:00,0.68741,0.68744,0.68739,0.68742,210099997.0
2006-02-09 11:24:00,0.68744,0.68745,0.68736,0.68741,67099998.0
2006-02-09 11:25:00,0.68735,0.68735,0.68731,0.68732,87199998.0
2006-02-09 11:26:00,0.68732,0.68743,0.68731,0.68737,153300000.0
2006-02-09 11:27:00,0.68732,0.68737,0.68732,0.68737,27000000.0
2006-02-09 11:28:00,0.68735,0.68735,0.68722,0.68724,215700000.0
2006-02-09 11:29:00,0.68717,0.68725,0.68714,0.68717,361800005.0
2006-02-09 11:30:00,0.68722,0.688,0.68716,0.688,179800001.0
2006-02-09 11:31:00,0.68818,0.68835,0.68818,0.68824,145299994.0
2006-02-09 11:32:00,0.68835,0.68839,0.68824,0.68839,195399999.0
2006-02-09 11:33:00,0.68846,0.68853,0.68842,0.68849,158900003.0
2006-02-09 11:34:00,0.68848,0.68848,0.68827,0.68832,153500001.0
2006-02-09 11:35:00,0.68835,0.68837,0.68821,0.68821,75000002.0
2006-02-09 11:36:00,0.68818,0.68821,0.68809,0.6881,147399999.0
2006-02-09 11:37:00,0.68815,0.68822,0.68812,0.68816,139199997.0
2006-02-09 11:38:00,0.68807,0.6881,0.68801,0.68801,65300001.0
2006-02-09 11:39:00,0.68795,0.68795,0.68789,0.68795,123699999.0
2006-02-09 11:40:00,0.68804,0.68816,0.68804,0.68816,92600003.0
2006-02-09 11:41:00,0.68809,0.68811,0.68809,0.68811,31900000.0
2006-02-09 11:42:00,0.68798,0.68804,0.68797,0.68804,186100000.0
2006-02-09 11:43:00,0.68812,0.68827,0.68812,0.68827,46800001.0
2006-02-09 11:44:00,0.68829,0.68833,0.68826,0.68829,135399996.0
2006-02-09 11:45:00,0.68822,0.68835,0.68818,0.68835,122799999.0
2006-02-09 11:46:00,0.68834,0.68845,0.68834,0.68836,123800000.0
2006-02-09 11:47:00,0.68829,0.68836,0.68828,0.68832,196600001.0
2006-02-09 11:48:00,0.68828,0.68831,0.68824,0.68824,188700000.0
2006-02-09 11:49:00,0.6882,0.6882,0.68806,0.68808,224800002.0
2006-02-09 11:50:00,0.688,0.68824,0.688,0.6882,100299999.0
2006-02-09 11:51:00,0.68821,0.68821,0.6881,0.6881,199300001.0
2006-02-09 11:52:00,0.68812,0.68821,0.68811,0.68821,92999999.0
2006-02-09 11:53:00,0.68822,0.68829,0.68821,0.68825,181600001.0
2006-02-09 11:54:00,0.6882,0.68827,0.6882,0.68827,67700001.0
2006-02-09 11:55:00,0.68833,0.68833,0.68819,0.68825,198900002.0
2006-02-09 11:56:00,0.68826,0.68831,0.68826,0.68827,189500000.0
2006-02-09 11:57:00,0.68827,0.68827,0.68819,0.68823,168599998.0
2006-02-09 11:58:00,0.68823,0.68827,0.68819,0.68819,201600000.0
2006-02-09 11:59:00,0.68822,0.6883,0.68822,0.68828,176300001.0
2006-02-09 12:00:00,0.68824,0.68827,0.68817,0.68825,200699999.0
2006-02-09 12:01:00,0.6883,0.68834,0.68823,0.68823,104499998.0
2006-02-09 12:02:00,0.6883,0.68834,0.68824,0.68834,222900003.0
2006-02-09 12:03:00,0.68839,0.68839,0.68829,0.68829,83699999.0
2006-02-09 12:04:00,0.68829,0.68833,0.68822,0.68832,118299999.0
2006-02-09 12:05:00,0.68833,0.68837,0.68828,0.68833,280199998.0
2006-02-09 12:06:00,0.68833,0.68836,0.68828,0.68832,125800001.0
2006-02-09 12:07:00,0.68832,0.68833,0.68825,0.68825,120000003.0
2006-02-09 12:08:00,0.68829,0.68829,0.6882,0.68825,146100001.0
2006-02-09 12:09:00,0.68823,0.68823,0.68814,0.68814,264399998.0
2006-02-09 12:10:00,0.68817,0.68817,0.68809,0.68813,343500002.0
2006-02-09 12:11:00,0.68813,0.68817,0.6881,0.68817,138099998.0
2006-02-09 12:12:00,0.68813,0.68818,0.68807,0.68815,193499999.0
2006-02-09 12:13:00,0.68817,0.68821,0.68814,0.68814,88700000.0
2006-02-09 12:14:00,0.68814,0.68822,0.6881,0.68822,89900000.0
2006-02-09 12:15:00,0.68818,0.68818,0.68805,0.68814,114999999.0
2006-02-09 12:16:00,0.68819,0.68819,0.6881,0.68814,178400000.0
2006-02-09 12:17:00,0.68806,0.68807,0.688,0.68805,105499998.0
2006-02-09 12:18:00,0.68807,0.68808,0.68799,0.68799,166999997.0
2006-02-09 12:19:00,0.688,0.68802,0.68786,0.68786,194500000.0
2006-02-09 12:20:00,0.68784,0.68793,0.68774,0.68785,67900000.0
2006-02-09 12:21:00,0.68786,0.68793,0.68785,0.6879,244600002.0
2006-02-09 12:22:00,0.688,0.68803,0.68798,0.688,88299999.0
2006-02-09 12:23:00,0.68799,0.68805,0.68799,0.68805,190699999.0
2006-02-09 12:24:00,0.68803,0.68803,0.68796,0.68797,74299998.0
2006-02-09 12:25:00,0.68797,0.68802,0.6879,0.688,211599996.0
2006-02-09 12:26:00,0.688,0.688,0.68794,0.68794,92700002.0
2006-02-09 12:27:00,0.68793,0.688,0.6879,0.68792,120700001.0
2006-02-09 12:28:00,0.68794,0.68795,0.68784,0.68784,96600000.0
2006-02-09 12:29:00,0.68782,0.68788,0.68774,0.68774,89399999.0
2006-02-09 12:30:00,0.68765,0.68773,0.68762,0.68773,147000002.0
2006-02-09 12:31:00,0.68778,0.68784,0.68774,0.68774,115600002.0
2006-02-09 12:32:00,0.68771,0.68781,0.6877,0.68775,156599999.0
2006-02-09 12:33:00,0.68779,0.68792,0.68775,0.68792,203499999.0
2006-02-09 12:34:00,0.68792,0.68793,0.68779,0.68785,162900000.0
2006-02-09 12:35:00,0.68783,0.68784,0.68775,0.6878,126800001.0
2006-02-09 12:36:00,0.68772,0.68778,0.68766,0.68769,277399996.0
2006-02-09 12:37:00,0.68768,0.68771,0.68765,0.68767,148999999.0
2006-02-09 12:38:00,0.68767,0.68778,0.68767,0.68772,145800000.0
2006-02-09 12:39:00,0.68777,0.68777,0.68768,0.6877,143999999.0
2006-02-09 12:40:00,0.68762,0.68767,0.68758,0.68761,193699999.0
2006-02-09 12:41:00,0.68764,0.68773,0.68764,0.68769,181400001.0
2006-02-09 12:42:00,0.68765,0.68775,0.68762,0.68764,150800000.0
2006-02-09 12:43:00,0.6876,0.68773,0.6876,0.68773,180200000.0
2006-02-09 12:44:00,0.68771,0.68773,0.68765,0.68765,130900000.0
2006-02-09 12:45:00,0.68763,0.68763,0.68759,0.68759,123300000.0
2006-02-09 12:46:00,0.68763,0.68763,0.68756,0.68756,141600001.0
2006-02-09 12:47:00,0.68756,0.68763,0.68756,0.68763,159500002.0
2006-02-09 12:48:00,0.68759,0.68765,0.68759,0.68765,24000000.0
2006-02-09 12:49:00,0.68767,0.68768,0.68761,0.68761,158900000.0
2006-02-09 12:50:00,0.6876,0.6876,0.68753,0.68755,277499997.0
2006-02-09 12:51:00,0.68758,0.68764,0.68758,0.68764,203100002.0
2006-02-09 12:52:00,0.68763,0.68763,0.68754,0.6876,144600002.0
2006-02-09 12:53:00,0.68764,0.68768,0.68758,0.68767,57999999.0
2006-02-09 12:54:00,0.68763,0.68776,0.68763,0.68774,86999999.0
2006-02-09 12:55:00,0.68772,0.6878,0.68772,0.68772,202800000.0
2006-02-09 12:56:00,0.68772,0.6878,0.68772,0.68774,159400002.0
2006-02-09 12:57:00,0.68771,0.68779,0.6877,0.6877,135400001.0
2006-02-09 12:58:00,0.68772,0.68775,0.6877,0.6877,80300000.0
2006-02-09 12:59:00,0.68771,0.68778,0.6877,0.68775,151400003.0
2006-02-09 13:00:00,0.68777,0.68777,0.68772,0.68773,248000001.0
2006-02-09 13:01:00,0.68773,0.68773,0.68768,0.68768,137500001.0
2006-02-09 13:02:00,0.68768,0.68777,0.68768,0.68777,56400000.0
2006-02-09 13:03:00,0.68773,0.68779,0.68768,0.68778,102200002.0
2006-02-09 13:04:00,0.68777,0.6878,0.68773,0.68776,210099997.0
2006-02-09 13:05:00,0.6877,0.68776,0.68769,0.68769,71900001.0
2006-02-09 13:06:00,0.68769,0.68772,0.68764,0.68768,162000001.0
2006-02-09 13:07:00,0.68766,0.68766,0.68756,0.6876,164300002.0
2006-02-09 13:08:00,0.68758,0.68763,0.68756,0.68761,128899995.0
2006-02-09 13:09:00,0.68766,0.68768,0.68757,0.68761,90600002.0
2006-02-09 13:10:00,0.68752,0.6876,0.68752,0.6876,123499998.0
2006-02-09 13:11:00,0.68766,0.68766,0.68761,0.68761,120700002.0
2006-02-09 13:12:00,0.68761,0.68766,0.68758,0.68765,112799998.0
2006-02-09 13:13:00,0.68763,0.68767,0.6876,0.6876,69499999.0
2006-02-09 13:14:00,0.68761,0.68769,0.6876,0.68761,83500000.0
2006-02-09 13:15:00,0.6876,0.6876,0.68748,0.68751,161500003.0
2006-02-09 13:16:00,0.68749,0.68756,0.68749,0.68756,260200001.0
2006-02-09 13:17:00,0.68762,0.68762,0.68751,0.68755,259100000.0
2006-02-09 13:18:00,0.6875,0.68758,0.6875,0.68755,105100000.0
2006-02-09 13:19:00,0.68752,0.68762,0.68752,0.68762,52700000.0
2006-02-09 13:20:00,0.6876,0.6877,0.6876,0.68762,205799998.0
2006-02-09 13:21:00,0.6877,0.6877,0.68763,0.68763,123500000.0
2006-02-09 13:22:00,0.68773,0.68779,0.68769,0.68771,123799999.0
2006-02-09 13:23:00,0.68772,0.6878,0.68772,0.6878,73100002.0
2006-02-09 13:24:00,0.68779,0.68789,0.68779,0.68789,60000001.0
2006-02-09 13:25:00,0.68787,0.6879,0.68782,0.68782,111800002.0
2006-02-09 13:26:00,0.68785,0.68789,0.6878,0.6878,186300001.0
2006-02-09 13:27:00,0.68782,0.68788,0.6878,0.68785,184700004.0
2006-02-09 13:28:00,0.6878,0.68785,0.6878,0.68782,116700003.0
2006-02-09 13:29:00,0.6878,0.68796,0.6878,0.68796,171900001.0
2006-02-09 13:30:00,0.68799,0.688,0.68795,0.688,73600000.0
2006-02-09 13:31:00,0.68801,0.68803,0.68797,0.68803,162399998.0
2006-02-09 13:32:00,0.68805,0.68807,0.688,0.688,134800000.0
2006-02-09 13:33:00,0.68803,0.68812,0.68803,0.68809,89499999.0
2006-02-09 13:34:00,0.68811,0.68813,0.68809,0.68811,97999999.0
2006-02-09 13:35:00,0.6881,0.68822,0.68809,0.68817,254400000.0
2006-02-09 13:36:00,0.68816,0.68816,0.68802,0.68809,180000003.0
2006-02-09 13:37:00,0.68811,0.68814,0.68807,0.68807,147700005.0
2006-02-09 13:38:00,0.68802,0.68815,0.68802,0.68807,180100002.0
2006-02-09 13:39:00,0.68809,0.68811,0.688,0.68803,167299998.0
2006-02-09 13:40:00,0.6881,0.6881,0.68803,0.68809,181500000.0
2006-02-09 13:41:00,0.68804,0.68805,0.68804,0.68804,11300000.0
2006-02-09 13:42:00,0.6881,0.6881,0.68799,0.68799,92299997.0
2006-02-09 13:43:00,0.68795,0.68804,0.68795,0.68802,228499995.0
2006-02-09 13:44:00,0.68806,0.6881,0.688,0.688,113200002.0
2006-02-09 13:45:00,0.68798,0.68805,0.68794,0.68794,299699998.0
2006-02-09 13:46:00,0.68794,0.688,0.68794,0.688,138000002.0
2006-02-09 13:47:00,0.68807,0.68812,0.68806,0.68806,282999999.0
2006-02-09 13:48:00,0.68806,0.68806,0.688,0.68805,84400003.0
2006-02-09 13:49:00,0.68807,0.68809,0.688,0.688,65900001.0
2006-02-09 13:50:00,0.68799,0.68822,0.68799,0.68818,221200004.0
2006-02-09 13:51:00,0.68816,0.6882,0.68807,0.68815,271300001.0
2006-02-09 13:52:00,0.68812,0.68818,0.68811,0.68816,186200002.0
2006-02-09 13:53:00,0.68817,0.68818,0.6881,0.68815,137400001.0
2006-02-09 13:54:00,0.68812,0.68815,0.688,0.68812,190399996.0
2006-02-09 13:55:00,0.68803,0.68817,0.68803,0.68807,143900002.0
2006-02-09 13:56:00,0.68803,0.68805,0.68796,0.68802,188699997.0
2006-02-09 13:57:00,0.68793,0.68799,0.68792,0.68795,171600002.0
2006-02-09 13:58:00,0.688,0.68803,0.688,0.68801,89499999.0
2006-02-09 13:59:00,0.68798,0.68802,0.68789,0.68789,115600000.0
2006-02-09 14:00:00,0.68786,0.6879,0.68772,0.6879,182300003.0
2006-02-09 14:01:00,0.6879,0.68791,0.68783,0.68783,148700001.0
2006-02-09 14:02:00,0.68786,0.68791,0.68784,0.6879,77399999.0
2006-02-09 14:03:00,0.68787,0.68788,0.68781,0.68786,125400000.0
2006-02-09 14:04:00,0.6879,0.68794,0.68788,0.68793,171600001.0
2006-02-09 14:05:00,0.68787,0.68795,0.68787,0.6879,90099999.0
2006-02-09 14:06:00,0.68795,0.68797,0.68792,0.68795,225100000.0
2006-02-09 14:07:00,0.68792,0.68803,0.68792,0.68792,261900003.0
2006-02-09 14:08:00,0.6879,0.68796,0.68788,0.68795,128399998.0
2006-02-09 14:09:00,0.68791,0.688,0.68791,0.68798,165899999.0
2006-02-09 14:10:00,0.68801,0.68808,0.68799,0.68805,110800002.0
2006-02-09 14:11:00,0.68801,0.68801,0.68787,0.68787,96500003.0
2006-02-09 14:12:00,0.6878,0.68789,0.6878,0.68788,109600001.0
2006-02-09 14:13:00,0.6879,0.6879,0.68785,0.6879,131300003.0
2006-02-09 14:14:00,0.68787,0.68787,0.68785,0.68787,56700001.0
2006-02-09 14:15:00,0.68786,0.68795,0.68785,0.68791,207900001.0
2006-02-09 14:16:00,0.68786,0.68792,0.68786,0.68788,240500000.0
2006-02-09 14:17:00,0.68788,0.6879,0.68781,0.6879,139900002.0
2006-02-09 14:18:00,0.68789,0.68792,0.68776,0.68784,156899998.0
2006-02-09 14:19:00,0.68787,0.68788,0.68783,0.68783,100400001.0
2006-02-09 14:20:00,0.68782,0.68784,0.68775,0.68784,221300003.0
2006-02-09 14:21:00,0.68788,0.68795,0.68788,0.68793,63500001.0
2006-02-09 14:22:00,0.68791,0.68795,0.6879,0.68795,43900001.0
2006-02-09 14:23:00,0.68792,0.68792,0.68785,0.6879,134700000.0
2006-02-09 14:24:00,0.6879,0.6879,0.68785,0.68786,53499998.0
2006-02-09 14:25:00,0.68787,0.68787,0.68781,0.68782,144499999.0
2006-02-09 14:26:00,0.68785,0.68802,0.68785,0.68802,114499999.0
2006-02-09 14:27:00,0.68809,0.68811,0.68803,0.68805,307700000.0
2006-02-09 14:28:00,0.68807,0.68811,0.68802,0.68802,116499996.0
2006-02-09 14:29:00,0.68803,0.68807,0.68797,0.68797,135000000.0
2006-02-09 14:30:00,0.68795,0.68803,0.68795,0.68803,118400003.0
2006-02-09 14:31:00,0.68801,0.68801,0.68796,0.68798,220999999.0
2006-02-09 14:32:00,0.68803,0.68807,0.68803,0.68805,78200001.0
2006-02-09 14:33:00,0.68799,0.68809,0.68799,0.688,201000001.0
2006-02-09 14:34:00,0.68801,0.68807,0.68797,0.68805,161699998.0
2006-02-09 14:35:00,0.68806,0.68806,0.68796,0.68798,111499999.0
2006-02-09 14:36:00,0.68799,0.68799,0.6879,0.68795,244199997.0
2006-02-09 14:37:00,0.68797,0.68802,0.68795,0.68795,206399998.0
2006-02-09 14:38:00,0.68797,0.68797,0.68786,0.68788,221600000.0
2006-02-09 14:39:00,0.68788,0.68797,0.68788,0.68792,157299999.0
2006-02-09 14:40:00,0.68792,0.68798,0.68788,0.68796,107400001.0
2006-02-09 14:41:00,0.68802,0.68809,0.68794,0.68807,227100004.0
2006-02-09 14:42:00,0.68807,0.68812,0.68804,0.68807,181000000.0
2006-02-09 14:43:00,0.68806,0.68806,0.68801,0.68803,94299999.0
2006-02-09 14:44:00,0.68805,0.68806,0.68801,0.68803,184399997.0
2006-02-09 14:45:00,0.68802,0.68802,0.68791,0.68793,94099999.0
2006-02-09 14:46:00,0.68797,0.68797,0.68791,0.68795,187999999.0
2006-02-09 14:47:00,0.68789,0.68793,0.68784,0.68793,170000002.0
2006-02-09 14:48:00,0.68796,0.68796,0.68788,0.68795,237000001.0
2006-02-09 14:49:00,0.68797,0.68797,0.68792,0.68794,114200001.0
2006-02-09 14:50:00,0.68795,0.68801,0.68791,0.68801,110999997.0
2006-02-09 14:51:00,0.688,0.68805,0.68796,0.68796,72200002.0
2006-02-09 14:52:00,0.68793,0.68798,0.6879,0.68792,117900002.0
2006-02-09 14:53:00,0.68792,0.68798,0.68791,0.68791,198500000.0
2006-02-09 14:54:00,0.68788,0.68791,0.68783,0.68783,163900000.0
2006-02-09 14:55:00,0.68783,0.68786,0.68775,0.68786,165799996.0
2006-02-09 14:56:00,0.68783,0.68787,0.68773,0.68782,124799999.0
2006-02-09 14:57:00,0.68786,0.6879,0.68784,0.68788,296800003.0
2006-02-09 14:58:00,0.6879,0.6879,0.68783,0.68785,172899996.0
2006-02-09 14:59:00,0.68784,0.68788,0.68781,0.68785,140600002.0
2006-02-09 15:00:00,0.68778,0.68786,0.68778,0.68786,69199998.0
2006-02-09 15:01:00,0.68791,0.68794,0.68785,0.68787,272599996.0
2006-02-09 15:02:00,0.68787,0.68792,0.68787,0.68787,216100005.0
2006-02-09 15:03:00,0.68787,0.68792,0.68785,0.68785,155600004.0
2006-02-09 15:04:00,0.68785,0.68792,0.68782,0.68792,210900002.0
2006-02-09 15:05:00,0.68793,0.68793,0.68785,0.68785,116000002.0
2006-02-09 15:06:00,0.68786,0.68792,0.68786,0.68787,205600004.0
2006-02-09 15:07:00,0.68789,0.6879,0.68785,0.6879,152399998.0
2006-02-09 15:08:00,0.68786,0.68787,0.68783,0.68784,172999999.0
2006-02-09 15:09:00,0.68787,0.68796,0.68786,0.68787,144999999.0
2006-02-09 15:10:00,0.68787,0.68792,0.68787,0.68792,55800000.0
2006-02-09 15:11:00,0.68801,0.68805,0.68799,0.68803,167500002.0
2006-02-09 15:12:00,0.688,0.688,0.68792,0.68795,87300001.0
2006-02-09 15:13:00,0.68796,0.68799,0.68789,0.68789,206699996.0
2006-02-09 15:14:00,0.68789,0.68799,0.68789,0.68792,74500000.0
2006-02-09 15:15:00,0.68793,0.68798,0.68793,0.68796,119299996.0
2006-02-09 15:16:00,0.68794,0.68798,0.68792,0.68792,64600001.0
2006-02-09 15:17:00,0.68797,0.68803,0.68796,0.68797,164600000.0
2006-02-09 15:18:00,0.6879,0.688,0.6879,0.68795,153600000.0
2006-02-09 15:19:00,0.68789,0.68798,0.68789,0.68792,175499998.0
2006-02-09 15:20:00,0.68795,0.68799,0.68788,0.68799,139400000.0
2006-02-09 15:21:00,0.68798,0.688,0.68796,0.688,88800000.0
2006-02-09 15:22:00,0.68796,0.68796,0.68789,0.68795,99900001.0
2006-02-09 15:23:00,0.68789,0.68796,0.68789,0.6879,112500000.0
2006-02-09 15:24:00,0.68787,0.68793,0.68785,0.68793,140200001.0
2006-02-09 15:25:00,0.68789,0.68789,0.68779,0.68779,58800001.0
2006-02-09 15:26:00,0.68786,0.68789,0.68779,0.68782,150299996.0
2006-02-09 15:27:00,0.68777,0.68786,0.68777,0.68786,59700001.0
2006-02-09 15:28:00,0.68788,0.68788,0.6878,0.68785,87400002.0
2006-02-09 15:29:00,0.68791,0.68791,0.68786,0.68786,124500002.0
2006-02-09 15:30:00,0.68781,0.68787,0.68778,0.6878,178299998.0
2006-02-09 15:31:00,0.68778,0.68782,0.68772,0.68778,175799999.0
2006-02-09 15:32:00,0.68775,0.68779,0.6877,0.68778,135700001.0
2006-02-09 15:33:00,0.68776,0.68777,0.68773,0.68773,139600001.0
2006-02-09 15:34:00,0.68779,0.68779,0.6877,0.68772,171900000.0
2006-02-09 15:35:00,0.68776,0.68782,0.68775,0.68777,183499998.0
2006-02-09 15:36:00,0.6877,0.6877,0.68763,0.6877,231499998.0
2006-02-09 15:37:00,0.68768,0.68774,0.68757,0.68757,230700002.0
2006-02-09 15:38:00,0.68754,0.68765,0.68754,0.68761,185100000.0
2006-02-09 15:39:00,0.68759,0.68771,0.68755,0.68771,217200000.0
2006-02-09 15:40:00,0.68779,0.68779,0.68763,0.68763,150500001.0
2006-02-09 15:41:00,0.68764,0.68771,0.68764,0.68767,102599998.0
2006-02-09 15:42:00,0.68769,0.68775,0.68765,0.68775,92000000.0
2006-02-09 15:43:00,0.6877,0.6877,0.68756,0.68756,154700003.0
2006-02-09 15:44:00,0.68753,0.68756,0.68751,0.68752,92099998.0
2006-02-09 15:45:00,0.68752,0.68753,0.68741,0.68741,155899999.0
2006-02-09 15:46:00,0.68741,0.68744,0.68739,0.68739,83699999.0
2006-02-09 15:47:00,0.68743,0.68755,0.6874,0.68752,142400000.0
2006-02-09 15:48:00,0.68758,0.68761,0.68754,0.68758,167499998.0
2006-02-09 15:49:00,0.68758,0.68762,0.68754,0.68754,141900001.0
2006-02-09 15:50:00,0.68755,0.68763,0.68755,0.68758,27100000.0
2006-02-09 15:51:00,0.68756,0.68766,0.68756,0.68765,215600006.0
2006-02-09 15:52:00,0.68764,0.68768,0.6876,0.68765,134599999.0
2006-02-09 15:53:00,0.68764,0.68775,0.68764,0.6877,75799999.0
2006-02-09 15:54:00,0.68768,0.68773,0.68763,0.68769,78900000.0
2006-02-09 15:55:00,0.6877,0.6877,0.68764,0.68768,66400002.0
2006-02-09 15:56:00,0.68772,0.68772,0.68764,0.68764,159099999.0
2006-02-09 15:57:00,0.68763,0.68773,0.68757,0.68773,141500005.0
2006-02-09 15:58:00,0.68777,0.68777,0.68765,0.68765,180100000.0
2006-02-09 15:59:00,0.6877,0.68778,0.68768,0.68771,149199999.0
2006-02-09 16:00:00,0.68769,0.68774,0.68761,0.68768,144599999.0
2006-02-09 16:01:00,0.6877,0.68775,0.68761,0.68765,257900001.0
2006-02-09 16:02:00,0.68772,0.68773,0.68769,0.68769,134000003.0
2006-02-09 16:03:00,0.68769,0.68782,0.68769,0.68782,108400001.0
2006-02-09 16:04:00,0.68782,0.68791,0.68776,0.68782,158500000.0
2006-02-09 16:05:00,0.68781,0.6879,0.68781,0.68783,177099998.0
2006-02-09 16:06:00,0.68783,0.68788,0.68779,0.68788,140900002.0
2006-02-09 16:07:00,0.68788,0.68798,0.68788,0.6879,194900000.0
2006-02-09 16:08:00,0.68787,0.6879,0.68783,0.68788,134999998.0
2006-02-09 16:09:00,0.68787,0.68793,0.68782,0.68782,144999998.0
2006-02-09 16:10:00,0.68782,0.68783,0.68773,0.68783,148600001.0
2006-02-09 16:11:00,0.68781,0.68781,0.68769,0.68775,121999999.0
2006-02-09 16:12:00,0.68773,0.68776,0.68769,0.68776,175100002.0
2006-02-09 16:13:00,0.68782,0.68786,0.68782,0.68786,56700000.0
2006-02-09 16:14:00,0.68783,0.68787,0.6878,0.68783,232799999.0
2006-02-09 16:15:00,0.6878,0.68782,0.68771,0.6878,163500002.0
2006-02-09 16:16:00,0.68783,0.68795,0.68783,0.68788,247900002.0
2006-02-09 16:17:00,0.6878,0.68795,0.6878,0.6879,276300001.0
2006-02-09 16:18:00,0.6879,0.6879,0.6879,0.6879,8800000.0
2006-02-09 16:19:00,0.68788,0.68791,0.68783,0.68791,161800004.0
2006-02-09 16:20:00,0.68788,0.68792,0.68787,0.68787,227599997.0
2006-02-09 16:21:00,0.6879,0.68794,0.68788,0.68788,29200000.0
2006-02-09 16:22:00,0.6879,0.68793,0.68789,0.68789,54100000.0
2006-02-09 16:23:00,0.68802,0.6881,0.68802,0.68807,53799998.0
2006-02-09 16:24:00,0.68806,0.68813,0.68804,0.68805,303700003.0
2006-02-09 16:25:00,0.68803,0.68807,0.68803,0.68807,131699999.0
2006-02-09 16:26:00,0.68802,0.68802,0.68794,0.68798,32700000.0
2006-02-09 16:27:00,0.68792,0.68796,0.68787,0.68787,86800000.0
2006-02-09 16:28:00,0.68789,0.68798,0.68789,0.68798,78199998.0
2006-02-09 16:29:00,0.68798,0.68798,0.68792,0.68792,75800000.0
2006-02-09 16:30:00,0.68789,0.68797,0.68789,0.68797,120400000.0
2006-02-09 16:31:00,0.68793,0.68793,0.68783,0.68783,116499999.0
2006-02-09 16:32:00,0.68782,0.68788,0.68782,0.68782,93699999.0
2006-02-09 16:33:00,0.68779,0.68781,0.68779,0.68781,48200000.0
2006-02-09 16:34:00,0.68786,0.68788,0.68782,0.68785,65099999.0
2006-02-09 16:35:00,0.68788,0.6879,0.68781,0.68787,202899999.0
2006-02-09 16:36:00,0.68786,0.68798,0.68786,0.68795,138800003.0
2006-02-09 16:37:00,0.68793,0.68793,0.68786,0.68786,102800002.0
2006-02-09 16:38:00,0.68792,0.68798,0.68792,0.68792,163000001.0
2006-02-09 16:39:00,0.6879,0.68798,0.68788,0.68798,178100005.0
2006-02-09 16:40:00,0.68799,0.688,0.68791,0.68795,139600002.0
2006-02-09 16:41:00,0.68797,0.68804,0.68797,0.68802,255500002.0
2006-02-09 16:42:00,0.68804,0.6881,0.68804,0.6881,149499999.0
2006-02-09 16:43:00,0.68807,0.68818,0.68807,0.68818,157799998.0
2006-02-09 16:44:00,0.68813,0.68813,0.68807,0.68807,51500000.0
2006-02-09 16:45:00,0.68803,0.68815,0.68803,0.68815,189200005.0
2006-02-09 16:46:00,0.6882,0.68821,0.68814,0.6882,267599996.0
2006-02-09 16:47:00,0.6882,0.68829,0.6882,0.68829,90100001.0
2006-02-09 16:48:00,0.68833,0.68833,0.68823,0.68823,203700004.0
2006-02-09 16:49:00,0.6882,0.68827,0.6882,0.68827,262799997.0
2006-02-09 16:50:00,0.68827,0.68829,0.68821,0.68821,152399994.0
2006-02-09 16:51:00,0.68814,0.68821,0.68814,0.68821,113400002.0
2006-02-09 16:52:00,0.68827,0.68831,0.68823,0.68828,201099997.0
2006-02-09 16:53:00,0.6883,0.6883,0.68823,0.68825,153299997.0
2006-02-09 16:54:00,0.68822,0.68836,0.68821,0.6883,146400000.0
2006-02-09 16:55:00,0.68829,0.68829,0.68823,0.68823,65499999.0
2006-02-09 16:56:00,0.68817,0.68825,0.688,0.688,189699996.0
2006-02-09 16:57:00,0.68783,0.68788,0.68774,0.68777,253500002.0
2006-02-09 16:58:00,0.68767,0.68778,0.68765,0.68778,180499998.0
2006-02-09 16:59:00,0.68777,0.68781,0.68768,0.68775,206300001.0
2006-02-09 17:00:00,0.68775,0.68786,0.68775,0.68775,167099996.0
2006-02-09 17:01:00,0.68781,0.68782,0.68772,0.68776,236899999.0
2006-02-09 17:02:00,0.68772,0.68778,0.6877,0.68778,124100000.0
2006-02-09 17:03:00,0.68778,0.68778,0.6877,0.6877,146899999.0
2006-02-09 17:04:00,0.68775,0.6879,0.68772,0.68787,78300000.0
2006-02-09 17:05:00,0.68782,0.68782,0.68763,0.68765,264499993.0
2006-02-09 17:06:00,0.68753,0.68753,0.68736,0.68745,213000003.0
2006-02-09 17:07:00,0.68745,0.6876,0.68745,0.68755,228799998.0
2006-02-09 17:08:00,0.68752,0.68758,0.68752,0.68757,64900001.0
2006-02-09 17:09:00,0.68756,0.68758,0.68749,0.68749,187999996.0
2006-02-09 17:10:00,0.68757,0.68763,0.6875,0.68763,154399999.0
2006-02-09 17:11:00,0.68767,0.68768,0.68764,0.68764,114099997.0
2006-02-09 17:12:00,0.68756,0.68757,0.68752,0.68753,175000000.0
2006-02-09 17:13:00,0.68751,0.68756,0.68742,0.68756,217099997.0
2006-02-09 17:14:00,0.68754,0.68754,0.68744,0.6875,133300002.0
2006-02-09 17:15:00,0.68749,0.68757,0.68743,0.68749,171799999.0
2006-02-09 17:16:00,0.68752,0.68755,0.68746,0.68748,166500003.0
2006-02-09 17:17:00,0.68746,0.68755,0.68744,0.68754,152900002.0
2006-02-09 17:18:00,0.68761,0.68761,0.68748,0.68748,62000001.0
2006-02-09 17:19:00,0.68746,0.68747,0.68733,0.68733,121999999.0
2006-02-09 17:20:00,0.68735,0.68735,0.68729,0.6873,116400003.0
2006-02-09 17:21:00,0.6873,0.68736,0.68723,0.68726,183500004.0
2006-02-09 17:22:00,0.68725,0.68736,0.68724,0.68733,167400002.0
2006-02-09 17:23:00,0.68734,0.68736,0.68725,0.68725,179600000.0
2006-02-09 17:24:00,0.68729,0.68737,0.68725,0.68733,121700000.0
2006-02-09 17:25:00,0.68734,0.68744,0.68734,0.68738,114600001.0
2006-02-09 17:26:00,0.68735,0.68735,0.68727,0.6873,174999999.0
2006-02-09 17:27:00,0.68733,0.68742,0.68733,0.68738,180100001.0
2006-02-09 17:28:00,0.68737,0.68737,0.68727,0.68737,115600001.0
2006-02-09 17:29:00,0.68732,0.68733,0.68722,0.68731,79700000.0
2006-02-09 17:30:00,0.68732,0.68747,0.68732,0.68746,148200003.0
2006-02-09 17:31:00,0.68743,0.68743,0.68735,0.68735,67499998.0
2006-02-09 17:32:00,0.68732,0.6874,0.68732,0.6874,174799999.0
2006-02-09 17:33:00,0.68744,0.68744,0.68724,0.68729,101199997.0
2006-02-09 17:34:00,0.68727,0.68729,0.68725,0.68727,210000001.0
2006-02-09 17:35:00,0.68727,0.68727,0.68713,0.68715,141600000.0
2006-02-09 17:36:00,0.68714,0.6872,0.68712,0.68717,82199998.0
2006-02-09 17:37:00,0.68715,0.68722,0.68714,0.68718,157900003.0
2006-02-09 17:38:00,0.68717,0.68725,0.68705,0.6871,130899997.0
2006-02-09 17:39:00,0.68714,0.68721,0.68714,0.68717,116999996.0
2006-02-09 17:40:00,0.68719,0.68725,0.68719,0.68721,119699998.0
2006-02-09 17:41:00,0.68714,0.68732,0.68714,0.6873,160599999.0
2006-02-09 17:42:00,0.68725,0.68728,0.68716,0.68716,114799999.0
2006-02-09 17:43:00,0.6872,0.68721,0.68707,0.68707,82099999.0
2006-02-09 17:44:00,0.68707,0.68718,0.68707,0.68718,105500003.0
2006-02-09 17:45:00,0.68714,0.68719,0.68711,0.68714,66500001.0
2006-02-09 17:46:00,0.68719,0.68725,0.68719,0.68725,46700000.0
2006-02-09 17:47:00,0.68722,0.68726,0.68721,0.68725,129900002.0
2006-02-09 17:48:00,0.68723,0.68723,0.68716,0.6872,93699998.0
2006-02-09 17:49:00,0.68719,0.68732,0.68716,0.68732,132600002.0
2006-02-09 17:50:00,0.68725,0.68733,0.68725,0.68731,63100000.0
2006-02-09 17:51:00,0.68728,0.68736,0.68727,0.68732,75800000.0
2006-02-09 17:52:00,0.6873,0.68737,0.68729,0.68733,76600003.0
2006-02-09 17:53:00,0.68733,0.68736,0.68728,0.68729,146100002.0
2006-02-09 17:54:00,0.68726,0.68726,0.68717,0.68723,116399998.0
2006-02-09 17:55:00,0.68719,0.68723,0.68706,0.6871,282599994.0
2006-02-09 17:56:00,0.68709,0.68711,0.68702,0.68705,98600001.0
2006-02-09 17:57:00,0.6871,0.68715,0.68706,0.6871,249800000.0
2006-02-09 17:58:00,0.68717,0.68721,0.68715,0.68715,41900000.0
2006-02-09 17:59:00,0.68716,0.68716,0.68707,0.6871,162799999.0
2006-02-09 18:00:00,0.68708,0.68712,0.68697,0.68712,99900000.0
2006-02-09 18:01:00,0.68719,0.68724,0.68715,0.68716,1194399995.0
2006-02-09 18:02:00,0.68713,0.68718,0.68709,0.68712,1279500003.0
2006-02-09 18:03:00,0.6871,0.68719,0.6871,0.68711,2147299992.0
2006-02-09 18:04:00,0.68708,0.68716,0.68702,0.68716,895499995.0
2006-02-09 18:05:00,0.6871,0.6872,0.68709,0.6872,1351899993.0
2006-02-09 18:06:00,0.68719,0.68736,0.68719,0.68728,1854000002.0
2006-02-09 18:07:00,0.68733,0.68739,0.68728,0.6873,2038599996.0
2006-02-09 18:09:00,0.68732,0.68741,0.68731,0.68734,814400003.0
2006-02-09 18:10:00,0.68735,0.6874,0.6873,0.6873,905899994.0
2006-02-09 18:11:00,0.68732,0.68746,0.68732,0.68735,1225600005.0
2006-02-09 18:12:00,0.68732,0.68743,0.68727,0.68727,838900008.0
2006-02-09 18:13:00,0.68728,0.68738,0.68728,0.68729,882300003.0
2006-02-09 18:14:00,0.68728,0.68736,0.68726,0.6873,1658000008.0
2006-02-09 18:15:00,0.68732,0.68737,0.68723,0.68723,1930899990.0
2006-02-09 18:16:00,0.68724,0.68727,0.68717,0.68718,1107800000.0
2006-02-09 18:17:00,0.68717,0.68722,0.68714,0.68721,780800009.0
2006-02-09 18:18:00,0.68722,0.68723,0.68712,0.68721,905199995.0
2006-02-09 18:19:00,0.68719,0.68721,0.6871,0.68713,616200003.0
2006-02-09 18:20:00,0.68713,0.68713,0.68701,0.68711,631900010.0
2006-02-09 18:21:00,0.6871,0.68717,0.68708,0.6871,888599997.0
2006-02-09 18:22:00,0.68716,0.68729,0.68716,0.68729,924199996.0
2006-02-09 18:23:00,0.68725,0.68727,0.68715,0.68723,1301899993.0
2006-02-09 18:24:00,0.68716,0.68733,0.68716,0.68723,1027500001.0
2006-02-09 18:25:00,0.68722,0.68727,0.68717,0.68717,708200001.0
2006-02-09 18:26:00,0.68718,0.68724,0.6871,0.68719,1033499999.0
2006-02-09 18:27:00,0.68718,0.68722,0.6871,0.6871,663600012.0
2006-02-09 18:28:00,0.68711,0.68718,0.6871,0.68716,757599988.0
2006-02-09 18:29:00,0.68708,0.6871,0.68694,0.68694,965799999.0
2006-02-09 18:30:00,0.68685,0.68695,0.68678,0.68695,1067999998.0
2006-02-09 18:31:00,0.68696,0.68702,0.68693,0.68693,667499998.0
2006-02-09 18:32:00,0.68694,0.68702,0.68689,0.68698,775499996.0
2006-02-09 18:33:00,0.68697,0.68705,0.68687,0.68687,1015499993.0
2006-02-09 18:34:00,0.68684,0.68692,0.68683,0.6869,972200000.0
2006-02-09 18:35:00,0.6869,0.68693,0.68684,0.68688,668299997.0
2006-02-09 18:36:00,0.68685,0.68694,0.68685,0.68694,132300002.0
2006-02-09 18:37:00,0.68691,0.68691,0.68678,0.68685,370699995.0
2006-02-09 18:38:00,0.68683,0.68687,0.68678,0.68682,338600002.0
2006-02-09 18:39:00,0.68685,0.68695,0.6868,0.68695,426099998.0
2006-02-09 18:40:00,0.687,0.68703,0.68697,0.68698,358000002.0
2006-02-09 18:41:00,0.68697,0.68703,0.68694,0.68697,754000007.0
2006-02-09 18:42:00,0.68694,0.68704,0.68693,0.68697,439400002.0
2006-02-09 18:43:00,0.68693,0.687,0.68693,0.68698,252200001.0
2006-02-09 18:44:00,0.68699,0.68699,0.68692,0.68693,792899998.0
2006-02-09 18:45:00,0.68691,0.68695,0.68685,0.68685,500800002.0
2006-02-09 18:46:00,0.68695,0.68698,0.68689,0.68695,174700001.0
2006-02-09 18:47:00,0.68695,0.68695,0.68672,0.68672,279699995.0
2006-02-09 18:48:00,0.6867,0.6868,0.6867,0.6868,324000004.0
2006-02-09 18:49:00,0.68674,0.68692,0.68674,0.68689,123000001.0
2006-02-09 18:50:00,0.68689,0.68693,0.68689,0.6869,141900001.0
2006-02-09 18:51:00,0.68689,0.68696,0.68688,0.6869,332300000.0
2006-02-09 18:52:00,0.68692,0.68695,0.68688,0.68695,393499995.0
2006-02-09 18:53:00,0.68695,0.68703,0.68687,0.68691,710300005.0
2006-02-09 18:54:00,0.68695,0.68695,0.68679,0.68685,337700000.0
2006-02-09 18:55:00,0.68684,0.68695,0.68679,0.68692,370199997.0
2006-02-09 18:56:00,0.68693,0.68696,0.68685,0.68688,457600005.0
2006-02-09 18:57:00,0.68688,0.68689,0.68682,0.68683,281399999.0
2006-02-09 18:58:00,0.68682,0.68693,0.68682,0.68686,933899996.0
2006-02-09 18:59:00,0.68685,0.68692,0.68683,0.68692,704599994.0
2006-02-09 19:00:00,0.6869,0.68696,0.68687,0.68688,407200001.0
2006-02-09 19:01:00,0.68688,0.68693,0.68688,0.6869,96600000.0
2006-02-09 19:02:00,0.6869,0.68694,0.68686,0.68687,409599999.0
2006-02-09 19:03:00,0.68682,0.68688,0.68676,0.68677,519000002.0
2006-02-09 19:04:00,0.6868,0.68681,0.68675,0.6868,503099999.0
2006-02-09 19:05:00,0.68681,0.68686,0.68679,0.68679,364500001.0
2006-02-09 19:06:00,0.68676,0.68683,0.68672,0.68672,678100000.0
2006-02-09 19:07:00,0.68677,0.68682,0.68672,0.68672,327500003.0
2006-02-09 19:08:00,0.6868,0.68683,0.68671,0.68671,906800014.0
2006-02-09 19:09:00,0.68671,0.68684,0.68671,0.68675,688299990.0
2006-02-09 19:10:00,0.68675,0.68676,0.68664,0.68669,364900002.0
2006-02-09 19:11:00,0.68669,0.68673,0.68664,0.68673,174899998.0
2006-02-09 19:12:00,0.68672,0.68676,0.6867,0.6867,245500000.0
2006-02-09 19:13:00,0.68672,0.68682,0.68672,0.68681,419099999.0
2006-02-09 19:14:00,0.68683,0.68687,0.68679,0.68686,446900004.0
2006-02-09 19:15:00,0.68687,0.6869,0.68679,0.68687,588899996.0
2006-02-09 19:16:00,0.68687,0.68693,0.68687,0.6869,186199997.0
2006-02-09 19:17:00,0.6869,0.68694,0.68688,0.6869,311399998.0
2006-02-09 19:18:00,0.68688,0.68692,0.68684,0.68692,246899998.0
2006-02-09 19:19:00,0.68689,0.68691,0.68684,0.6869,456700000.0
2006-02-09 19:20:00,0.68685,0.6869,0.68676,0.68681,410100000.0
2006-02-09 19:21:00,0.68677,0.68687,0.68677,0.68687,373600001.0
2006-02-09 19:22:00,0.68691,0.68694,0.68685,0.6869,244000004.0
2006-02-09 19:23:00,0.68689,0.68699,0.68689,0.68695,331100005.0
2006-02-09 19:24:00,0.68697,0.68703,0.68697,0.68703,235999995.0
2006-02-09 19:25:00,0.68702,0.68703,0.68695,0.68702,246200000.0
2006-02-09 19:26:00,0.68702,0.68702,0.68693,0.68701,378600001.0
2006-02-09 19:27:00,0.68702,0.68706,0.68699,0.687,700600000.0
2006-02-09 19:28:00,0.68697,0.68705,0.68697,0.68705,168599998.0
2006-02-09 19:29:00,0.68701,0.68709,0.687,0.68709,562200002.0
2006-02-09 19:30:00,0.68707,0.68707,0.68694,0.68694,747299998.0
2006-02-09 19:31:00,0.68692,0.68702,0.68692,0.68697,843999993.0
2006-02-09 19:32:00,0.687,0.68708,0.687,0.68702,307399997.0
2006-02-09 19:33:00,0.68702,0.68703,0.68696,0.68702,355700001.0
2006-02-09 19:34:00,0.68702,0.68705,0.687,0.68701,334800002.0
2006-02-09 19:35:00,0.68698,0.68698,0.68688,0.68688,685400006.0
2006-02-09 19:36:00,0.6869,0.68693,0.68685,0.68687,589199999.0
2006-02-09 19:37:00,0.68686,0.6869,0.68683,0.6869,381399997.0
2006-02-09 19:38:00,0.68692,0.68695,0.6869,0.68693,268600001.0
2006-02-09 19:39:00,0.68695,0.68699,0.68693,0.68695,987900005.0
2006-02-09 19:40:00,0.68693,0.68704,0.68693,0.68697,738600002.0
2006-02-09 19:41:00,0.68696,0.68699,0.6869,0.68697,758999998.0
2006-02-09 19:42:00,0.68696,0.68697,0.6869,0.68692,269500004.0
2006-02-09 19:43:00,0.68693,0.68697,0.68693,0.68695,90599998.0
2006-02-09 19:44:00,0.68693,0.68698,0.68692,0.68692,371100001.0
2006-02-09 19:45:00,0.68695,0.68699,0.68692,0.68693,225399995.0
2006-02-09 19:46:00,0.68695,0.68698,0.68695,0.68695,118300003.0
2006-02-09 19:47:00,0.68694,0.68698,0.68692,0.68697,175000000.0
2006-02-09 19:48:00,0.68698,0.687,0.68695,0.68695,173099998.0
2006-02-09 19:49:00,0.68692,0.68699,0.6869,0.68699,428300000.0
2006-02-09 19:50:00,0.687,0.68704,0.68698,0.68701,490699999.0
2006-02-09 19:51:00,0.68703,0.68703,0.68694,0.687,308899995.0
2006-02-09 19:52:00,0.687,0.68706,0.687,0.687,327400002.0
2006-02-09 19:53:00,0.68701,0.68706,0.687,0.687,193999998.0
2006-02-09 19:54:00,0.68702,0.68702,0.68696,0.68697,85499998.0
2006-02-09 19:55:00,0.687,0.687,0.68698,0.687,58999999.0
2006-02-09 19:56:00,0.68703,0.68706,0.68696,0.68704,175900003.0
2006-02-09 19:57:00,0.68707,0.68719,0.68707,0.68713,549700000.0
2006-02-09 19:58:00,0.68712,0.68712,0.68704,0.68711,165700001.0
2006-02-09 19:59:00,0.68716,0.68742,0.68716,0.68742,548899990.0
2006-02-09 20:00:00,0.68755,0.6876,0.68748,0.68749,161000002.0
2006-02-09 20:01:00,0.68747,0.68755,0.68736,0.68755,331300003.0
2006-02-09 20:02:00,0.68759,0.68762,0.68746,0.68746,189100003.0
2006-02-09 20:03:00,0.68747,0.68749,0.68739,0.68742,227499999.0
2006-02-09 20:04:00,0.68737,0.6874,0.68732,0.68732,116900001.0
2006-02-09 20:05:00,0.6873,0.68733,0.68728,0.68733,52399999.0
2006-02-09 20:06:00,0.68733,0.68735,0.68719,0.68719,123199998.0
2006-02-09 20:07:00,0.68712,0.68716,0.687,0.687,270199997.0
2006-02-09 20:08:00,0.687,0.68713,0.68692,0.68692,629999999.0
2006-02-09 20:09:00,0.68687,0.687,0.68686,0.68693,212500002.0
2006-02-09 20:10:00,0.68689,0.68705,0.68689,0.68705,111599999.0
2006-02-09 20:11:00,0.68706,0.68706,0.68698,0.68702,181900000.0
2006-02-09 20:12:00,0.687,0.68706,0.68693,0.687,1039199988.0
2006-02-09 20:13:00,0.687,0.68708,0.68698,0.68703,410400000.0
2006-02-09 20:14:00,0.68706,0.68713,0.68702,0.68703,493699995.0
2006-02-09 20:15:00,0.68707,0.68714,0.68705,0.68711,607000006.0
2006-02-09 20:16:00,0.68711,0.68711,0.68699,0.68703,500700005.0
2006-02-09 20:17:00,0.687,0.68704,0.68699,0.68704,35900000.0
2006-02-09 20:18:00,0.68713,0.68726,0.68713,0.68721,208900003.0
2006-02-09 20:19:00,0.68722,0.68724,0.68715,0.6872,411700000.0
2006-02-09 20:20:00,0.6872,0.6872,0.68708,0.68709,434799999.0
2006-02-09 20:21:00,0.68711,0.68721,0.68711,0.68721,108800001.0
2006-02-09 20:22:00,0.68717,0.68721,0.68715,0.68721,224000004.0
2006-02-09 20:23:00,0.6872,0.68723,0.6871,0.6871,516099999.0
2006-02-09 20:24:00,0.68708,0.68723,0.68708,0.68718,340299994.0
2006-02-09 20:25:00,0.68722,0.68733,0.68719,0.68732,282400003.0
2006-02-09 20:26:00,0.68731,0.68736,0.68719,0.68719,838200001.0
2006-02-09 20:27:00,0.68714,0.68724,0.68711,0.68724,519999997.0
2006-02-09 20:28:00,0.68728,0.68728,0.68717,0.68717,710099996.0
2006-02-09 20:29:00,0.68717,0.68719,0.68706,0.68707,730799994.0
2006-02-09 20:30:00,0.68709,0.68719,0.68708,0.68718,1756900014.0
2006-02-09 20:31:00,0.68718,0.68718,0.68705,0.68705,1022500012.0
2006-02-09 20:32:00,0.68706,0.6871,0.68699,0.68708,1617400003.0
2006-02-09 20:33:00,0.6871,0.68717,0.68706,0.68706,285999997.0
2006-02-09 20:34:00,0.68701,0.68703,0.68695,0.68697,329999995.0
2006-02-09 20:35:00,0.68698,0.68702,0.68695,0.68702,320999998.0
2006-02-09 20:36:00,0.68707,0.68708,0.68697,0.68702,395000000.0
2006-02-09 20:37:00,0.68702,0.68709,0.68699,0.68702,629499994.0
2006-02-09 20:38:00,0.687,0.68708,0.68699,0.687,899499993.0
2006-02-09 20:39:00,0.68702,0.68712,0.68702,0.6871,355600005.0
2006-02-09 20:40:00,0.6871,0.68721,0.6871,0.68718,486399995.0
2006-02-09 20:41:00,0.68717,0.68717,0.68708,0.6871,431999998.0
2006-02-09 20:42:00,0.68713,0.68719,0.68713,0.68715,125299999.0
2006-02-09 20:43:00,0.68714,0.68714,0.68703,0.68708,679200005.0
2006-02-09 20:44:00,0.68712,0.68718,0.6871,0.68712,950500003.0
2006-02-09 20:45:00,0.68715,0.6872,0.68705,0.68705,447399995.0
2006-02-09 20:46:00,0.6871,0.6872,0.6871,0.68717,251300000.0
2006-02-09 20:47:00,0.68718,0.68725,0.68716,0.68718,648300000.0
2006-02-09 20:48:00,0.68715,0.68718,0.68707,0.68714,861000008.0
2006-02-09 20:49:00,0.68717,0.68719,0.68714,0.68719,304099999.0
2006-02-09 20:50:00,0.68722,0.68726,0.68712,0.68726,1231500013.0
2006-02-09 20:51:00,0.68727,0.68729,0.68718,0.68729,373299996.0
2006-02-09 20:52:00,0.68734,0.68734,0.68726,0.68727,654100010.0
2006-02-09 20:53:00,0.6873,0.68737,0.68726,0.68727,1084099994.0
2006-02-09 20:54:00,0.68731,0.68735,0.68725,0.68735,771699993.0
2006-02-09 20:55:00,0.68735,0.68735,0.68728,0.68733,507500006.0
2006-02-09 20:56:00,0.68732,0.68734,0.68723,0.6873,952299996.0
2006-02-09 20:57:00,0.68727,0.68735,0.68727,0.6873,1310199998.0
2006-02-09 20:58:00,0.68728,0.68732,0.6872,0.68731,621200007.0
2006-02-09 20:59:00,0.6873,0.68731,0.6872,0.6872,1605099998.0
2006-02-09 21:00:00,0.68722,0.68726,0.68717,0.68719,1467700000.0
2006-02-09 21:01:00,0.68721,0.68727,0.68717,0.68724,1172400007.0
2006-02-09 21:02:00,0.68723,0.68723,0.68715,0.6872,370200000.0
2006-02-09 21:03:00,0.68721,0.68724,0.68718,0.68718,537200000.0
2006-02-09 21:04:00,0.68717,0.68717,0.68712,0.68712,538499998.0
2006-02-09 21:05:00,0.68712,0.68722,0.68712,0.68717,735700001.0
2006-02-09 21:06:00,0.68718,0.68723,0.68716,0.6872,675299993.0
2006-02-09 21:07:00,0.6872,0.68724,0.6872,0.6872,217100003.0
2006-02-09 21:08:00,0.68722,0.68732,0.68721,0.68727,94799998.0
2006-02-09 21:09:00,0.68738,0.6875,0.68738,0.68748,396299997.0
2006-02-09 21:10:00,0.68749,0.68749,0.68745,0.68745,194299996.0
2006-02-09 21:11:00,0.68746,0.68749,0.68746,0.68749,228200004.0
2006-02-09 21:12:00,0.68749,0.68755,0.68746,0.68755,207299996.0
2006-02-09 21:13:00,0.68753,0.68756,0.68748,0.68748,416699997.0
2006-02-09 21:14:00,0.6875,0.6875,0.68739,0.68743,695900006.0
2006-02-09 21:15:00,0.68743,0.68743,0.68731,0.68732,485100001.0
2006-02-09 21:16:00,0.68728,0.68736,0.68725,0.68736,319700003.0
2006-02-09 21:17:00,0.68734,0.68741,0.68734,0.68738,180200000.0
2006-02-09 21:18:00,0.68735,0.68738,0.68732,0.68735,124599999.0
2006-02-09 21:19:00,0.68733,0.68734,0.68727,0.6873,354000001.0
2006-02-09 21:20:00,0.68733,0.68733,0.68722,0.68723,1040600003.0
2006-02-09 21:21:00,0.68726,0.68728,0.68721,0.68725,366500003.0
2006-02-09 21:22:00,0.68727,0.68738,0.68725,0.68725,847700001.0
2006-02-09 21:23:00,0.68727,0.68729,0.68722,0.68722,193599999.0
2006-02-09 21:24:00,0.68727,0.68728,0.68721,0.68721,228099994.0
2006-02-09 21:25:00,0.6872,0.68729,0.68714,0.68726,297400003.0
2006-02-09 21:26:00,0.68732,0.68738,0.68732,0.68735,116799999.0
2006-02-09 21:27:00,0.68736,0.68737,0.68731,0.68735,300199997.0
2006-02-09 21:28:00,0.68736,0.68742,0.68736,0.68738,164700003.0
2006-02-09 21:29:00,0.68736,0.68736,0.68729,0.68731,90000000.0
2006-02-09 21:30:00,0.68731,0.68735,0.68727,0.68733,313000001.0
2006-02-09 21:31:00,0.68734,0.68737,0.6873,0.68733,228700000.0
2006-02-09 21:32:00,0.68733,0.68741,0.68733,0.68739,604900007.0
2006-02-09 21:33:00,0.68742,0.68749,0.6874,0.68741,371200002.0
2006-02-09 21:34:00,0.68745,0.68766,0.68745,0.68766,599400005.0
2006-02-09 21:35:00,0.68769,0.68769,0.68761,0.68763,205999998.0
2006-02-09 21:36:00,0.68762,0.68769,0.68761,0.68765,59599999.0
2006-02-09 21:37:00,0.68768,0.68768,0.68764,0.68765,241200002.0
2006-02-09 21:38:00,0.68762,0.68769,0.68762,0.68769,147899999.0
2006-02-09 21:39:00,0.68763,0.68768,0.68763,0.68768,95500003.0
2006-02-09 21:40:00,0.68761,0.68767,0.68753,0.68753,266800002.0
2006-02-09 21:41:00,0.68755,0.68763,0.68755,0.68763,176499997.0
2006-02-09 21:42:00,0.68762,0.68765,0.68757,0.6876,138000001.0
2006-02-09 21:43:00,0.68757,0.68776,0.68756,0.68768,307800000.0
2006-02-09 21:44:00,0.68768,0.6877,0.68766,0.68766,413500006.0
2006-02-09 21:45:00,0.68762,0.68767,0.68762,0.68765,174200001.0
2006-02-09 21:46:00,0.68764,0.68764,0.68758,0.6876,535999996.0
2006-02-09 21:47:00,0.68761,0.6877,0.68761,0.68762,363100001.0
2006-02-09 21:48:00,0.68762,0.68765,0.6876,0.6876,137499996.0
2006-02-09 21:49:00,0.68758,0.68759,0.68756,0.68759,249399996.0
2006-02-09 21:50:00,0.68759,0.68763,0.68758,0.68763,130099997.0
2006-02-09 21:51:00,0.68764,0.68764,0.68758,0.68758,271299995.0
2006-02-09 21:52:00,0.68754,0.68767,0.68754,0.68767,77100001.0
2006-02-09 21:53:00,0.68773,0.68773,0.68766,0.68767,143099998.0
2006-02-09 21:54:00,0.68768,0.68774,0.68763,0.68768,305799997.0
2006-02-09 21:55:00,0.68768,0.68779,0.68766,0.68776,154899998.0
2006-02-09 21:56:00,0.68782,0.68787,0.68781,0.68781,195200002.0
2006-02-09 21:57:00,0.68782,0.68789,0.68782,0.68782,213599999.0
2006-02-09 21:58:00,0.68782,0.68788,0.68782,0.68788,106099998.0
2006-02-09 21:59:00,0.68792,0.68807,0.68788,0.68807,278200000.0
2006-02-09 22:00:00,0.68807,0.68807,0.68793,0.68793,226400006.0
2006-02-09 22:01:00,0.68797,0.68797,0.68791,0.68791,225000003.0
2006-02-09 22:02:00,0.6879,0.68795,0.68781,0.68781,550600001.0
2006-02-09 22:03:00,0.68777,0.68778,0.68769,0.68771,262500001.0
2006-02-09 22:04:00,0.68774,0.68783,0.68769,0.68778,316600002.0
2006-02-09 22:05:00,0.68776,0.68785,0.68776,0.68785,90300001.0
2006-02-09 22:06:00,0.68788,0.68788,0.6878,0.68782,199400001.0
2006-02-09 22:07:00,0.6878,0.68782,0.6878,0.68781,108399999.0
2006-02-09 22:08:00,0.68778,0.68785,0.68777,0.68777,285500004.0
2006-02-09 22:09:00,0.68777,0.6878,0.68777,0.6878,86900000.0
2006-02-09 22:10:00,0.68777,0.68786,0.68777,0.68783,119000002.0
2006-02-09 22:11:00,0.68783,0.68783,0.68772,0.68772,121400001.0
2006-02-09 22:12:00,0.68774,0.68782,0.68774,0.6878,419900000.0
2006-02-09 22:13:00,0.68782,0.68782,0.68779,0.68779,217299995.0
2006-02-09 22:14:00,0.68778,0.6878,0.68777,0.6878,5700000.0
2006-02-09 22:15:00,0.68782,0.68787,0.68778,0.68779,573299994.0
2006-02-09 22:16:00,0.68777,0.68782,0.68776,0.68782,644299993.0
2006-02-09 22:17:00,0.68785,0.68785,0.68779,0.68785,160199996.0
2006-02-09 22:18:00,0.68786,0.68788,0.68786,0.68788,28000000.0
2006-02-09 22:19:00,0.68791,0.68792,0.68789,0.68792,205000001.0
2006-02-09 22:20:00,0.68791,0.68799,0.68788,0.68795,238099998.0
2006-02-09 22:21:00,0.68794,0.68796,0.68791,0.68795,403100003.0
2006-02-09 22:22:00,0.68797,0.68802,0.68795,0.68795,459999997.0
2006-02-09 22:23:00,0.68793,0.68808,0.68793,0.68793,575599998.0
2006-02-09 22:24:00,0.68795,0.688,0.68793,0.68797,231300001.0
2006-02-09 22:25:00,0.68795,0.68808,0.68795,0.68808,222699996.0
2006-02-09 22:26:00,0.68808,0.68812,0.68807,0.68807,273899995.0
2006-02-09 22:27:00,0.68807,0.68807,0.68807,0.68807,63900001.0
2006-02-09 22:28:00,0.68807,0.68809,0.68802,0.68804,202200000.0
2006-02-09 22:29:00,0.6881,0.6881,0.68805,0.68805,348700000.0
2006-02-09 22:30:00,0.68807,0.68811,0.68806,0.6881,123799999.0
2006-02-09 22:31:00,0.68815,0.68819,0.68815,0.68815,91400003.0
2006-02-09 22:32:00,0.68816,0.68816,0.6881,0.6881,267500001.0
2006-02-09 22:33:00,0.68811,0.68815,0.68811,0.68813,130900001.0
2006-02-09 22:34:00,0.68812,0.68812,0.68805,0.68805,284200004.0
2006-02-09 22:35:00,0.68805,0.68808,0.688,0.68808,242899999.0
2006-02-09 22:36:00,0.68808,0.68809,0.68804,0.68808,172500002.0
2006-02-09 22:37:00,0.68811,0.68816,0.6881,0.6881,311600002.0
2006-02-09 22:38:00,0.6881,0.6881,0.68804,0.68804,20000000.0
2006-02-09 22:39:00,0.68803,0.68807,0.68803,0.68807,270299996.0
2006-02-09 22:40:00,0.68806,0.68809,0.68802,0.68802,411600002.0
2006-02-09 22:41:00,0.688,0.68807,0.688,0.68807,261399998.0
2006-02-09 22:42:00,0.68802,0.68813,0.68802,0.68808,253099997.0
2006-02-09 22:43:00,0.68812,0.6882,0.68808,0.6882,128300002.0
2006-02-09 22:44:00,0.68826,0.68827,0.68818,0.68818,112500001.0
2006-02-09 22:45:00,0.68818,0.6882,0.68817,0.68817,173099998.0
2006-02-09 22:46:00,0.68817,0.68821,0.68815,0.68817,65700001.0
2006-02-09 22:47:00,0.6882,0.68822,0.6881,0.6881,77399998.0
2006-02-09 22:48:00,0.68809,0.68815,0.68804,0.68804,447800000.0
2006-02-09 22:49:00,0.68813,0.68813,0.68801,0.68801,62000000.0
2006-02-09 22:50:00,0.68808,0.68811,0.68807,0.68807,82200003.0
2006-02-09 22:51:00,0.68807,0.68807,0.68802,0.68807,147300003.0
2006-02-09 22:52:00,0.68808,0.68808,0.68801,0.68801,75100001.0
2006-02-09 22:53:00,0.68801,0.68812,0.68801,0.68807,187400003.0
2006-02-09 22:54:00,0.68806,0.68808,0.68802,0.68803,118900003.0
2006-02-09 22:55:00,0.68805,0.68813,0.68805,0.6881,88400000.0
2006-02-09 22:56:00,0.68809,0.6881,0.68803,0.6881,58200000.0
2006-02-09 22:57:00,0.68808,0.68808,0.68798,0.688,251300001.0
2006-02-09 22:58:00,0.68799,0.68806,0.68795,0.688,331600000.0
2006-02-09 22:59:00,0.68797,0.68799,0.68783,0.68783,298000001.0
2006-02-09 23:00:00,0.6877,0.68803,0.6877,0.68797,112900001.0
2006-02-09 23:01:00,0.688,0.68801,0.688,0.68801,42899999.0
2006-02-09 23:02:00,0.68802,0.6881,0.68802,0.68802,123000002.0
2006-02-09 23:03:00,0.68802,0.68803,0.68795,0.68803,168800000.0
2006-02-09 23:04:00,0.68807,0.68812,0.68807,0.68809,144299999.0
2006-02-09 23:05:00,0.68806,0.68813,0.68805,0.68813,208000005.0
2006-02-09 23:06:00,0.68815,0.68815,0.68811,0.68815,148500003.0
2006-02-09 23:07:00,0.68807,0.68812,0.68805,0.68805,113000000.0
2006-02-09 23:08:00,0.68806,0.68812,0.68806,0.6881,99000000.0
2006-02-09 23:09:00,0.68815,0.68815,0.68807,0.6881,211400001.0
2006-02-09 23:10:00,0.6881,0.68812,0.68807,0.6881,71100001.0
2006-02-09 23:11:00,0.68813,0.68813,0.68805,0.68807,215100003.0
2006-02-09 23:12:00,0.68806,0.68813,0.68802,0.68813,70500000.0
2006-02-09 23:13:00,0.68807,0.68814,0.68807,0.68814,193600005.0
2006-02-09 23:14:00,0.68813,0.68815,0.68807,0.68812,131599996.0
2006-02-09 23:15:00,0.68813,0.68815,0.68809,0.68814,99800002.0
2006-02-09 23:16:00,0.68809,0.68809,0.68804,0.68804,34300000.0
2006-02-09 23:17:00,0.68805,0.68809,0.68802,0.68809,127799999.0
2006-02-09 23:18:00,0.688,0.688,0.68791,0.68798,118100001.0
2006-02-09 23:19:00,0.68797,0.68803,0.68797,0.68801,184499996.0
2006-02-09 23:20:00,0.68799,0.68803,0.68799,0.688,114700003.0
2006-02-09 23:21:00,0.688,0.68806,0.688,0.68803,77599998.0
2006-02-09 23:22:00,0.68806,0.68807,0.688,0.68803,173800005.0
2006-02-09 23:23:00,0.68804,0.68804,0.68796,0.68803,292200001.0
2006-02-09 23:24:00,0.68806,0.68806,0.68797,0.68797,43000000.0
2006-02-09 23:25:00,0.68797,0.68803,0.68797,0.68803,39899998.0
2006-02-09 23:26:00,0.68801,0.68805,0.68799,0.68805,128100000.0
2006-02-09 23:27:00,0.688,0.688,0.68799,0.68799,53499999.0
2006-02-09 23:28:00,0.68803,0.68803,0.688,0.688,32600001.0
2006-02-09 23:29:00,0.68798,0.68805,0.68796,0.68796,79699998.0
2006-02-09 23:30:00,0.68798,0.68802,0.68792,0.68793,178800002.0
2006-02-09 23:31:00,0.68796,0.68802,0.68793,0.688,121199999.0
2006-02-09 23:32:00,0.688,0.688,0.6879,0.68791,82499999.0
2006-02-09 23:33:00,0.68795,0.68795,0.68789,0.68795,186000001.0
2006-02-09 23:34:00,0.68799,0.68806,0.68797,0.68802,113199999.0
2006-02-09 23:35:00,0.68802,0.68802,0.68791,0.68798,163599996.0
2006-02-09 23:36:00,0.68796,0.68796,0.68791,0.68791,106900003.0
2006-02-09 23:37:00,0.68793,0.68796,0.68793,0.68796,160500001.0
2006-02-09 23:38:00,0.68792,0.68801,0.68791,0.68792,284600000.0
2006-02-09 23:39:00,0.68793,0.68799,0.6879,0.68795,119600003.0
2006-02-09 23:40:00,0.68795,0.68797,0.68788,0.68788,104599995.0
2006-02-09 23:41:00,0.6879,0.6879,0.68783,0.68784,309700001.0
2006-02-09 23:42:00,0.68787,0.68793,0.68787,0.68793,17200000.0
2006-02-09 23:43:00,0.68793,0.68793,0.68787,0.68791,82799998.0
2006-02-09 23:44:00,0.68791,0.68791,0.68787,0.68789,9600000.0
2006-02-09 23:45:00,0.68789,0.68793,0.68789,0.68793,70599999.0
2006-02-09 23:46:00,0.68793,0.68793,0.68788,0.68793,163799999.0
2006-02-09 23:47:00,0.68799,0.68799,0.68799,0.68799,63000000.0
2006-02-09 23:48:00,0.68803,0.68803,0.68794,0.68794,45700001.0
2006-02-09 23:49:00,0.6879,0.68793,0.6879,0.68793,56700002.0
2006-02-09 23:50:00,0.6879,0.688,0.6879,0.688,64800001.0
2006-02-09 23:51:00,0.68797,0.68797,0.68793,0.68793,49699999.0
2006-02-09 23:52:00,0.68793,0.68798,0.68785,0.68798,171500003.0
2006-02-09 23:53:00,0.68791,0.68796,0.68784,0.68784,190600001.0
2006-02-09 23:54:00,0.68784,0.68785,0.68775,0.6878,182699999.0
2006-02-09 23:55:00,0.68783,0.68783,0.68774,0.6878,40400001.0
2006-02-09 23:56:00,0.68779,0.68784,0.68776,0.68779,201599996.0
2006-02-09 23:57:00,0.68781,0.68785,0.68778,0.68778,143099999.0
2006-02-09 23:58:00,0.68778,0.68778,0.68747,0.68747,28700000.0
2006-02-09 23:59:00,0.68772,0.68775,0.68772,0.68775,112200001.0
2006-02-10 00:00:00,0.68772,0.68777,0.6877,0.6877,253500002.0
2006-02-10 00:01:00,0.6879,0.68801,0.68781,0.68799,143700004.0
2006-02-10 00:02:00,0.68782,0.68806,0.68774,0.68806,146799996.0
2006-02-10 00:03:00,0.68788,0.688,0.68772,0.68796,46999999.0
2006-02-10 00:04:00,0.68786,0.68806,0.68778,0.6879,145099999.0
2006-02-10 00:05:00,0.68799,0.68809,0.68787,0.68799,210599996.0
2006-02-10 00:06:00,0.68814,0.68814,0.68772,0.68794,123200002.0
2006-02-10 00:07:00,0.68792,0.68805,0.68777,0.68777,143599998.0
2006-02-10 00:08:00,0.68776,0.68807,0.68773,0.68787,151200002.0
2006-02-10 00:09:00,0.68802,0.68811,0.68789,0.68796,171100003.0
2006-02-10 00:10:00,0.68792,0.68801,0.68775,0.6878,229099998.0
2006-02-10 00:11:00,0.68785,0.688,0.68779,0.68793,187100003.0
2006-02-10 00:12:00,0.68795,0.68812,0.68785,0.68804,118299998.0
2006-02-10 00:13:00,0.68797,0.68802,0.68781,0.68792,217399996.0
2006-02-10 00:14:00,0.68789,0.68797,0.6876,0.68779,169599999.0
2006-02-10 00:15:00,0.688,0.68804,0.68777,0.68792,221000002.0
2006-02-10 00:16:00,0.68788,0.688,0.68783,0.68791,178700001.0
2006-02-10 00:17:00,0.68785,0.68817,0.68781,0.68814,306300001.0
2006-02-10 00:18:00,0.68796,0.68796,0.6877,0.6879,181000001.0
2006-02-10 00:19:00,0.68798,0.68804,0.68785,0.68785,45700000.0
2006-02-10 00:20:00,0.68777,0.68807,0.68772,0.68795,222899997.0
2006-02-10 00:21:00,0.68798,0.68808,0.68786,0.68808,139700003.0
2006-02-10 00:22:00,0.68808,0.68808,0.68777,0.68789,262599999.0
2006-02-10 00:23:00,0.68792,0.68801,0.68774,0.68774,133599998.0
2006-02-10 00:24:00,0.68788,0.68795,0.68779,0.68785,219500001.0
2006-02-10 00:25:00,0.68789,0.68799,0.6878,0.68795,90200001.0
2006-02-10 00:26:00,0.68798,0.68805,0.68786,0.68793,296600000.0
2006-02-10 00:27:00,0.68784,0.68786,0.68778,0.68786,109300002.0
2006-02-10 00:28:00,0.68788,0.68788,0.68781,0.68782,123400005.0
2006-02-10 00:29:00,0.68787,0.6879,0.68783,0.68783,111899998.0
2006-02-10 00:30:00,0.68788,0.68788,0.68782,0.68787,121399999.0
2006-02-10 00:31:00,0.68786,0.68787,0.68786,0.68787,70300001.0
2006-02-10 00:32:00,0.68785,0.68787,0.68782,0.68787,92500002.0
2006-02-10 00:33:00,0.68781,0.68786,0.68778,0.68785,128000004.0
2006-02-10 00:34:00,0.68781,0.68786,0.68779,0.68783,255799999.0
2006-02-10 00:35:00,0.6878,0.68787,0.6878,0.68786,136599999.0
2006-02-10 00:36:00,0.68788,0.68788,0.6878,0.6878,144499999.0
2006-02-10 00:37:00,0.6878,0.68785,0.68778,0.68785,148699996.0
2006-02-10 00:38:00,0.68782,0.68782,0.68782,0.68782,57600000.0
2006-02-10 00:39:00,0.68782,0.68788,0.68782,0.68788,49000000.0
2006-02-10 00:40:00,0.6879,0.6879,0.68783,0.68785,149800000.0
2006-02-10 00:41:00,0.68785,0.68792,0.68785,0.6879,210499998.0
2006-02-10 00:42:00,0.68785,0.68788,0.68781,0.68785,141499999.0
2006-02-10 00:43:00,0.68785,0.6879,0.68785,0.6879,25500001.0
2006-02-10 00:44:00,0.68795,0.68795,0.68786,0.68786,103000003.0
2006-02-10 00:45:00,0.68783,0.6879,0.68783,0.6879,58300000.0
2006-02-10 00:46:00,0.68791,0.68797,0.68791,0.68793,129199999.0
2006-02-10 00:47:00,0.68794,0.68795,0.6879,0.68795,138900000.0
2006-02-10 00:48:00,0.68792,0.68793,0.68788,0.68788,124100000.0
2006-02-10 00:49:00,0.68795,0.68796,0.6879,0.6879,209200000.0
2006-02-10 00:50:00,0.68795,0.68795,0.6879,0.6879,47000001.0
2006-02-10 00:51:00,0.68795,0.68795,0.68783,0.68788,61800001.0
2006-02-10 00:52:00,0.68783,0.68785,0.6878,0.6878,84800002.0
2006-02-10 00:53:00,0.6878,0.68786,0.6878,0.68786,67999999.0
2006-02-10 00:54:00,0.68789,0.68789,0.68782,0.68782,92000001.0
2006-02-10 00:55:00,0.68783,0.68783,0.68779,0.68782,176399996.0
2006-02-10 00:56:00,0.68778,0.68779,0.6877,0.68777,191300000.0
2006-02-10 00:57:00,0.68777,0.68783,0.68777,0.68783,205299998.0
2006-02-10 00:58:00,0.68782,0.68791,0.68782,0.68788,136500000.0
2006-02-10 00:59:00,0.68782,0.68785,0.68782,0.68785,42500000.0
2006-02-10 01:00:00,0.68782,0.68788,0.68779,0.68779,165600000.0
2006-02-10 01:01:00,0.68775,0.68784,0.68775,0.68777,207699997.0
2006-02-10 01:02:00,0.68777,0.68777,0.68767,0.6877,143900002.0
2006-02-10 01:03:00,0.68766,0.68769,0.68761,0.68764,74900000.0
2006-02-10 01:04:00,0.68769,0.68775,0.68769,0.68775,97699999.0
2006-02-10 01:05:00,0.68771,0.68772,0.68763,0.68772,15900000.0
2006-02-10 01:06:00,0.68775,0.68775,0.68772,0.68775,102500002.0
2006-02-10 01:07:00,0.68773,0.6878,0.68768,0.68768,93900004.0
2006-02-10 01:08:00,0.6877,0.68777,0.6877,0.68776,145900001.0
2006-02-10 01:09:00,0.6878,0.68785,0.68774,0.68785,227199999.0
2006-02-10 01:10:00,0.68788,0.68788,0.68777,0.68786,192400000.0
2006-02-10 01:11:00,0.68788,0.68788,0.68782,0.68782,109300000.0
2006-02-10 01:12:00,0.68777,0.6878,0.68775,0.68778,92500000.0
2006-02-10 01:13:00,0.68776,0.6878,0.68771,0.6878,133199999.0
2006-02-10 01:14:00,0.68776,0.68776,0.6877,0.68773,128300000.0
2006-02-10 01:15:00,0.6877,0.68775,0.6877,0.68773,123100001.0
2006-02-10 01:16:00,0.68771,0.68777,0.68768,0.68775,163200001.0
2006-02-10 01:17:00,0.68776,0.68777,0.68766,0.68772,179600000.0
2006-02-10 01:18:00,0.68774,0.68781,0.68774,0.68781,42400001.0
2006-02-10 01:19:00,0.68785,0.68788,0.68782,0.68785,155799999.0
2006-02-10 01:20:00,0.68785,0.68785,0.68776,0.6878,200000004.0
2006-02-10 01:21:00,0.68778,0.68778,0.68775,0.68776,70500000.0
2006-02-10 01:22:00,0.68769,0.68777,0.68768,0.68776,95200003.0
2006-02-10 01:23:00,0.68778,0.68778,0.68771,0.68776,176300006.0
2006-02-10 01:24:00,0.68778,0.6878,0.68778,0.6878,27100001.0
2006-02-10 01:25:00,0.68778,0.68778,0.68778,0.68778,19100000.0
2006-02-10 01:26:00,0.6878,0.6878,0.68775,0.68775,42200001.0
2006-02-10 01:27:00,0.68778,0.68778,0.68769,0.68769,211799999.0
2006-02-10 01:28:00,0.68776,0.68776,0.68768,0.68768,212799997.0
2006-02-10 01:29:00,0.6877,0.68778,0.68769,0.68778,159600001.0
2006-02-10 01:30:00,0.68773,0.68775,0.68773,0.68775,46299999.0
2006-02-10 01:31:00,0.68774,0.68779,0.68774,0.68777,105200001.0
2006-02-10 01:32:00,0.68783,0.68783,0.68783,0.68783,28100000.0
2006-02-10 01:33:00,0.68778,0.68778,0.68775,0.68777,106200002.0
2006-02-10 01:34:00,0.68778,0.68778,0.68776,0.68776,91099997.0
2006-02-10 01:35:00,0.6878,0.68784,0.68776,0.68776,72600001.0
2006-02-10 01:36:00,0.68779,0.68783,0.68779,0.6878,49499999.0
2006-02-10 01:37:00,0.68785,0.68785,0.68778,0.6878,177499999.0
2006-02-10 01:38:00,0.68777,0.68782,0.68771,0.68777,233099997.0
2006-02-10 01:39:00,0.6878,0.68782,0.68775,0.68782,113700000.0
2006-02-10 01:40:00,0.68778,0.68782,0.68778,0.68778,197300003.0
2006-02-10 01:41:00,0.68777,0.68785,0.68767,0.68767,179600002.0
2006-02-10 01:42:00,0.68764,0.68764,0.68751,0.68758,80600001.0
2006-02-10 01:43:00,0.68755,0.68756,0.68749,0.68753,136000002.0
2006-02-10 01:44:00,0.68754,0.68754,0.68747,0.68751,152100004.0
2006-02-10 01:45:00,0.68754,0.68754,0.68748,0.6875,121899999.0
2006-02-10 01:46:00,0.68752,0.68754,0.6875,0.6875,113400000.0
2006-02-10 01:47:00,0.68754,0.68754,0.68753,0.68753,36100001.0
2006-02-10 01:48:00,0.68746,0.68746,0.68738,0.68743,104499998.0
2006-02-10 01:49:00,0.68741,0.68741,0.68715,0.68715,105500001.0
2006-02-10 01:50:00,0.68712,0.68719,0.6871,0.6871,103200000.0
2006-02-10 01:51:00,0.68715,0.68721,0.68715,0.68721,56600000.0
2006-02-10 01:52:00,0.68718,0.68724,0.6871,0.68715,171299998.0
2006-02-10 01:53:00,0.68715,0.68725,0.68715,0.68723,117500001.0
2006-02-10 01:54:00,0.68723,0.68727,0.68715,0.68717,195800002.0
2006-02-10 01:55:00,0.6872,0.68725,0.6872,0.68724,97199999.0
2006-02-10 01:56:00,0.68721,0.68726,0.68716,0.68726,157199998.0
2006-02-10 01:57:00,0.68725,0.68728,0.68722,0.68728,126500002.0
2006-02-10 01:58:00,0.68726,0.68727,0.68725,0.68727,59999999.0
2006-02-10 01:59:00,0.6873,0.6873,0.68722,0.68722,56600000.0
2006-02-10 02:00:00,0.6872,0.68732,0.6872,0.68724,163900002.0
2006-02-10 02:01:00,0.68726,0.68726,0.68699,0.68714,201400001.0
2006-02-10 02:02:00,0.68709,0.6876,0.68707,0.68754,110099999.0
2006-02-10 02:03:00,0.68745,0.68762,0.68732,0.68762,166099998.0
2006-02-10 02:04:00,0.68754,0.68754,0.68731,0.68731,38300000.0
2006-02-10 02:05:00,0.68715,0.68719,0.68701,0.68715,128700004.0
2006-02-10 02:06:00,0.68716,0.6872,0.68705,0.6872,129299999.0
2006-02-10 02:07:00,0.68731,0.68733,0.68711,0.68711,134199998.0
2006-02-10 02:08:00,0.68705,0.68727,0.68703,0.68723,225099998.0
2006-02-10 02:09:00,0.68733,0.68733,0.68721,0.68721,76300001.0
2006-02-10 02:10:00,0.68714,0.68714,0.687,0.687,72000001.0
2006-02-10 02:11:00,0.68696,0.68719,0.68696,0.68719,294800002.0
2006-02-10 02:12:00,0.6872,0.68722,0.68709,0.68709,98599998.0
2006-02-10 02:13:00,0.68711,0.6872,0.68709,0.6872,166299997.0
2006-02-10 02:14:00,0.68717,0.6872,0.68715,0.68715,40700001.0
2006-02-10 02:15:00,0.68715,0.68728,0.68715,0.68725,122799999.0
2006-02-10 02:16:00,0.68725,0.6873,0.6872,0.68723,206099997.0
2006-02-10 02:17:00,0.68724,0.68728,0.68716,0.68717,60300001.0
2006-02-10 02:18:00,0.68713,0.68713,0.68712,0.68712,31100000.0
2006-02-10 02:19:00,0.68712,0.68719,0.68706,0.6871,152399997.0
2006-02-10 02:20:00,0.68707,0.68713,0.68707,0.68713,183400001.0
2006-02-10 02:21:00,0.68712,0.6872,0.68712,0.68719,128999998.0
2006-02-10 02:22:00,0.68718,0.68722,0.68717,0.68719,75999999.0
2006-02-10 02:23:00,0.68717,0.68719,0.68713,0.68715,75499998.0
2006-02-10 02:24:00,0.6871,0.68717,0.687,0.68717,86999999.0
2006-02-10 02:25:00,0.68719,0.68728,0.68716,0.68728,141899999.0
2006-02-10 02:26:00,0.68728,0.68728,0.6872,0.6872,93499998.0
2006-02-10 02:27:00,0.68722,0.68724,0.68715,0.68716,170299999.0
2006-02-10 02:28:00,0.68716,0.68716,0.68707,0.68714,212299998.0
2006-02-10 02:29:00,0.68715,0.68722,0.68715,0.6872,136000001.0
2006-02-10 02:30:00,0.68717,0.68723,0.68716,0.6872,88499999.0
2006-02-10 02:31:00,0.6872,0.68729,0.6872,0.68722,102800000.0
2006-02-10 02:32:00,0.68718,0.68719,0.68715,0.68719,83800001.0
2006-02-10 02:33:00,0.68716,0.68716,0.68711,0.68712,115900001.0
2006-02-10 02:34:00,0.6871,0.68718,0.6871,0.68718,54900000.0
2006-02-10 02:35:00,0.68715,0.68716,0.68709,0.68713,199300005.0
2006-02-10 02:36:00,0.68711,0.68711,0.68701,0.68703,142099999.0
2006-02-10 02:37:00,0.687,0.68705,0.68694,0.68705,216600000.0
2006-02-10 02:38:00,0.687,0.68702,0.68672,0.68676,176200004.0
2006-02-10 02:39:00,0.68671,0.68676,0.68662,0.68666,168000000.0
2006-02-10 02:40:00,0.68665,0.68675,0.68664,0.6867,173400001.0
2006-02-10 02:41:00,0.68664,0.68669,0.68662,0.68669,172700002.0
2006-02-10 02:42:00,0.68662,0.6867,0.68658,0.68669,177599997.0
2006-02-10 02:43:00,0.68668,0.68669,0.68661,0.68666,233800001.0
2006-02-10 02:44:00,0.68671,0.68685,0.68671,0.68677,151200000.0
2006-02-10 02:45:00,0.68677,0.68688,0.68677,0.68685,56500000.0
2006-02-10 02:46:00,0.68689,0.68692,0.6868,0.6868,66199998.0
2006-02-10 02:47:00,0.6869,0.68703,0.6869,0.68696,153200004.0
2006-02-10 02:48:00,0.68696,0.68696,0.68684,0.68686,153199998.0
2006-02-10 02:49:00,0.68689,0.68696,0.68688,0.68691,217399998.0
2006-02-10 02:50:00,0.68684,0.68688,0.68681,0.68688,178799997.0
2006-02-10 02:51:00,0.68686,0.68691,0.68685,0.68691,67800000.0
2006-02-10 02:52:00,0.68691,0.68697,0.68684,0.68697,93299998.0
2006-02-10 02:53:00,0.68697,0.68697,0.68683,0.68683,47300000.0
2006-02-10 02:54:00,0.68679,0.68681,0.6867,0.6867,195199997.0
2006-02-10 02:55:00,0.68671,0.6869,0.68671,0.6869,119899996.0
2006-02-10 02:56:00,0.68703,0.68706,0.68692,0.68701,135000003.0
2006-02-10 02:57:00,0.68698,0.68707,0.68696,0.68707,50500001.0
2006-02-10 02:58:00,0.68715,0.68723,0.68715,0.68719,100199998.0
2006-02-10 02:59:00,0.68716,0.68722,0.68715,0.68715,161400003.0
2006-02-10 03:00:00,0.68719,0.68731,0.68717,0.68721,212800000.0
2006-02-10 03:01:00,0.6872,0.68724,0.68714,0.68714,174000001.0
2006-02-10 03:02:00,0.68717,0.68717,0.68712,0.68713,156600000.0
2006-02-10 03:03:00,0.6871,0.68719,0.68706,0.68706,122100002.0
2006-02-10 03:04:00,0.68704,0.6871,0.68703,0.68705,253500004.0
2006-02-10 03:05:00,0.68709,0.68715,0.68708,0.68713,248500000.0
2006-02-10 03:06:00,0.68712,0.68717,0.68703,0.68717,193100002.0
2006-02-10 03:07:00,0.68711,0.68714,0.68706,0.68714,94800001.0
2006-02-10 03:08:00,0.68712,0.68712,0.68704,0.6871,192700001.0
2006-02-10 03:09:00,0.68706,0.68712,0.68701,0.68705,191000000.0
2006-02-10 03:10:00,0.68706,0.68706,0.68694,0.68698,126900000.0
2006-02-10 03:11:00,0.68695,0.687,0.68695,0.68697,116499997.0
2006-02-10 03:12:00,0.68702,0.68704,0.68698,0.68698,158900003.0
2006-02-10 03:13:00,0.687,0.68703,0.687,0.68703,27900000.0
2006-02-10 03:14:00,0.68705,0.68705,0.68702,0.68702,72600003.0
2006-02-10 03:15:00,0.68705,0.68708,0.68698,0.68708,180299998.0
2006-02-10 03:16:00,0.68704,0.68704,0.68698,0.68703,119400001.0
2006-02-10 03:17:00,0.68707,0.6871,0.68699,0.68699,162099997.0
2006-02-10 03:18:00,0.68703,0.68705,0.68694,0.687,109100002.0
2006-02-10 03:19:00,0.687,0.68702,0.68688,0.68688,99900000.0
2006-02-10 03:20:00,0.68694,0.68694,0.68691,0.68691,50999999.0
2006-02-10 03:21:00,0.68697,0.68705,0.68697,0.68705,36099999.0
2006-02-10 03:22:00,0.68704,0.68704,0.68697,0.68701,132299998.0
2006-02-10 03:23:00,0.68707,0.68711,0.68705,0.68707,132000001.0
2006-02-10 03:24:00,0.68703,0.68703,0.68699,0.68699,60000001.0
2006-02-10 03:25:00,0.68702,0.68705,0.68701,0.68705,49700000.0
2006-02-10 03:26:00,0.68707,0.68707,0.68701,0.68704,159999997.0
2006-02-10 03:27:00,0.6871,0.68712,0.68704,0.68704,145800003.0
2006-02-10 03:28:00,0.68704,0.68709,0.68702,0.68702,90299997.0
2006-02-10 03:29:00,0.687,0.68704,0.68698,0.68704,44600000.0
2006-02-10 03:30:00,0.687,0.687,0.68696,0.68696,42499999.0
2006-02-10 03:31:00,0.68699,0.68705,0.68699,0.68705,120700002.0
2006-02-10 03:32:00,0.68709,0.68718,0.68709,0.68718,11400000.0
2006-02-10 03:33:00,0.6872,0.68724,0.68714,0.6872,80400000.0
2006-02-10 03:34:00,0.68718,0.68718,0.68707,0.6871,226100004.0
2006-02-10 03:35:00,0.68705,0.68708,0.687,0.68708,101099998.0
2006-02-10 03:36:00,0.68708,0.68708,0.68705,0.68705,85700001.0
2006-02-10 03:37:00,0.68706,0.68713,0.68706,0.68708,99799998.0
2006-02-10 03:38:00,0.6871,0.68714,0.6871,0.6871,89600002.0
2006-02-10 03:39:00,0.68712,0.68712,0.68706,0.6871,156300000.0
2006-02-10 03:40:00,0.68716,0.68717,0.68711,0.68717,264500000.0
2006-02-10 03:41:00,0.68712,0.68712,0.68705,0.68709,88299999.0
2006-02-10 03:42:00,0.6871,0.68718,0.6871,0.68718,86400003.0
2006-02-10 03:43:00,0.6872,0.6872,0.6872,0.6872,68800001.0
2006-02-10 03:44:00,0.68715,0.68715,0.68714,0.68714,20700000.0
2006-02-10 03:45:00,0.68712,0.68715,0.68712,0.68715,79900002.0
2006-02-10 03:46:00,0.68714,0.68715,0.68714,0.68715,11800000.0
2006-02-10 03:47:00,0.68722,0.68728,0.68718,0.6872,144599996.0
2006-02-10 03:48:00,0.68715,0.6872,0.68715,0.6872,56000001.0
2006-02-10 03:49:00,0.68714,0.68714,0.68707,0.68708,105399999.0
2006-02-10 03:50:00,0.6871,0.68723,0.6871,0.68723,63000000.0
2006-02-10 03:51:00,0.68726,0.68727,0.68726,0.68727,21500001.0
2006-02-10 03:52:00,0.68726,0.6873,0.68718,0.68718,176499999.0
2006-02-10 03:53:00,0.6872,0.6872,0.68701,0.68701,96000003.0
2006-02-10 03:54:00,0.68701,0.68709,0.68701,0.68705,107499999.0
2006-02-10 03:55:00,0.68701,0.68705,0.68701,0.68705,51700000.0
2006-02-10 03:56:00,0.6871,0.68715,0.68704,0.68704,151199999.0
2006-02-10 03:57:00,0.6871,0.68713,0.68705,0.68705,73999999.0
2006-02-10 03:58:00,0.68697,0.68707,0.68697,0.68702,30200000.0
2006-02-10 03:59:00,0.68704,0.68709,0.68698,0.68698,187199999.0
2006-02-10 04:00:00,0.68707,0.6871,0.68704,0.68705,100299999.0
2006-02-10 04:01:00,0.68703,0.6871,0.68702,0.68708,79100001.0
2006-02-10 04:02:00,0.68708,0.68713,0.68703,0.68704,161300002.0
2006-02-10 04:03:00,0.68708,0.68708,0.68689,0.68689,129599998.0
2006-02-10 04:04:00,0.68684,0.68687,0.6868,0.68687,235999995.0
2006-02-10 04:05:00,0.68687,0.68695,0.68685,0.68695,172199997.0
2006-02-10 04:06:00,0.68694,0.68712,0.68694,0.68709,230400005.0
2006-02-10 04:07:00,0.68711,0.68724,0.68707,0.68707,275100000.0
2006-02-10 04:08:00,0.68705,0.68705,0.68702,0.68702,37499998.0
2006-02-10 04:09:00,0.68701,0.68701,0.68699,0.68699,39900000.0
2006-02-10 04:10:00,0.68698,0.68705,0.68698,0.68705,112000000.0
2006-02-10 04:11:00,0.68701,0.68701,0.68687,0.6869,160500002.0
2006-02-10 04:12:00,0.68697,0.68703,0.68697,0.68703,49400001.0
2006-02-10 04:13:00,0.68695,0.68702,0.68694,0.68702,50300000.0
2006-02-10 04:14:00,0.68703,0.68703,0.6869,0.68698,166099999.0
2006-02-10 04:15:00,0.68698,0.68701,0.68696,0.68697,79699999.0
2006-02-10 04:16:00,0.68692,0.68692,0.68684,0.68685,155200005.0
2006-02-10 04:17:00,0.68689,0.68691,0.68689,0.68691,112700001.0
2006-02-10 04:18:00,0.68699,0.68699,0.68698,0.68699,75600001.0
2006-02-10 04:19:00,0.68696,0.68697,0.68692,0.68692,196500000.0
2006-02-10 04:20:00,0.68691,0.68697,0.6869,0.68694,92900001.0
2006-02-10 04:21:00,0.68694,0.68697,0.68688,0.68697,119100000.0
2006-02-10 04:22:00,0.68696,0.68701,0.68692,0.68692,226799999.0
2006-02-10 04:23:00,0.68698,0.68698,0.68698,0.68698,49500000.0
2006-02-10 04:24:00,0.6869,0.68695,0.6869,0.68695,46300000.0
2006-02-10 04:25:00,0.68695,0.68695,0.68695,0.68695,8800000.0
2006-02-10 04:26:00,0.68688,0.68693,0.68685,0.68688,66200001.0
2006-02-10 04:27:00,0.68685,0.68691,0.68683,0.68691,55100000.0
2006-02-10 04:28:00,0.68686,0.68687,0.6868,0.6868,28099999.0
2006-02-10 04:29:00,0.68679,0.68679,0.68677,0.68677,25500000.0
2006-02-10 04:30:00,0.68671,0.68676,0.68668,0.68672,208099997.0
2006-02-10 04:31:00,0.68673,0.68676,0.68668,0.68673,222700000.0
2006-02-10 04:32:00,0.68674,0.68676,0.68668,0.6867,146599997.0
2006-02-10 04:33:00,0.68672,0.68676,0.6867,0.68673,83799999.0
2006-02-10 04:34:00,0.68673,0.6868,0.68671,0.68675,52400001.0
2006-02-10 04:35:00,0.68682,0.68698,0.68682,0.68694,194599999.0
2006-02-10 04:36:00,0.68697,0.68703,0.68697,0.68703,60699999.0
2006-02-10 04:37:00,0.68698,0.68705,0.68698,0.68699,110799999.0
2006-02-10 04:38:00,0.68697,0.68699,0.68695,0.68699,28700000.0
2006-02-10 04:39:00,0.68693,0.68697,0.68683,0.68686,165999997.0
2006-02-10 04:40:00,0.68692,0.68701,0.68692,0.68694,135999998.0
2006-02-10 04:41:00,0.68694,0.68697,0.68688,0.68693,247699998.0
2006-02-10 04:42:00,0.68695,0.68695,0.68684,0.68687,95800001.0
2006-02-10 04:43:00,0.68685,0.68693,0.68685,0.68691,172900000.0
2006-02-10 04:44:00,0.6869,0.68705,0.6869,0.68702,161400002.0
2006-02-10 04:45:00,0.68698,0.68705,0.68693,0.68698,166599997.0
2006-02-10 04:46:00,0.68697,0.68697,0.68687,0.6869,151199997.0
2006-02-10 04:47:00,0.68688,0.68688,0.68682,0.68688,130899998.0
2006-02-10 04:48:00,0.68692,0.68693,0.68675,0.68675,62599998.0
2006-02-10 04:49:00,0.68679,0.68688,0.68679,0.68688,160100000.0
2006-02-10 04:50:00,0.6869,0.6869,0.68683,0.68686,180999997.0
2006-02-10 04:51:00,0.68687,0.68687,0.68687,0.68687,71400002.0
2006-02-10 04:52:00,0.68684,0.68684,0.68676,0.68677,61700000.0
2006-02-10 04:53:00,0.68678,0.68684,0.68675,0.68683,174800001.0
2006-02-10 04:54:00,0.68683,0.68683,0.68677,0.68677,173299998.0
2006-02-10 04:55:00,0.68674,0.68674,0.68666,0.6867,81700000.0
2006-02-10 04:56:00,0.68672,0.68678,0.68672,0.68678,111599999.0
2006-02-10 04:57:00,0.68675,0.68681,0.68675,0.68681,53199999.0
2006-02-10 04:58:00,0.68677,0.68683,0.68677,0.68683,120800002.0
2006-02-10 04:59:00,0.68683,0.68683,0.68678,0.68681,136300000.0
2006-02-10 05:00:00,0.6868,0.68684,0.68677,0.68681,255499998.0
2006-02-10 05:01:00,0.6868,0.68687,0.6868,0.68683,122099999.0
2006-02-10 05:02:00,0.68678,0.68679,0.68675,0.68677,214400006.0
2006-02-10 05:03:00,0.68685,0.68685,0.68681,0.68684,47800000.0
2006-02-10 05:04:00,0.68681,0.68684,0.68674,0.68675,68300000.0
2006-02-10 05:05:00,0.68677,0.68677,0.68677,0.68677,18299999.0
2006-02-10 05:06:00,0.68675,0.68675,0.68673,0.68673,54300001.0
2006-02-10 05:07:00,0.68671,0.6868,0.6867,0.6868,165100001.0
2006-02-10 05:08:00,0.68677,0.68678,0.68674,0.68674,112899999.0
2006-02-10 05:09:00,0.68673,0.68683,0.68673,0.68683,190900003.0
2006-02-10 05:10:00,0.68681,0.68681,0.68672,0.68679,157100001.0
2006-02-10 05:11:00,0.68678,0.68678,0.68671,0.68671,112799999.0
2006-02-10 05:12:00,0.68679,0.68679,0.68676,0.68676,50399998.0
2006-02-10 05:13:00,0.6868,0.6868,0.68675,0.6868,105899998.0
2006-02-10 05:14:00,0.6868,0.6868,0.68673,0.68677,131500004.0
2006-02-10 05:15:00,0.6868,0.68681,0.6868,0.68681,67299999.0
2006-02-10 05:16:00,0.68685,0.68688,0.6868,0.68688,159700000.0
2006-02-10 05:17:00,0.68685,0.68685,0.68683,0.68685,63600001.0
2006-02-10 05:18:00,0.68678,0.68683,0.68678,0.6868,145199996.0
2006-02-10 05:19:00,0.68687,0.68688,0.68687,0.68688,31100000.0
2006-02-10 05:20:00,0.68692,0.68692,0.6869,0.68692,80699998.0
2006-02-10 05:21:00,0.68691,0.68695,0.68687,0.68695,132399999.0
2006-02-10 05:22:00,0.68693,0.68693,0.68693,0.68693,16700001.0
2006-02-10 05:23:00,0.68694,0.68698,0.68694,0.68698,11500000.0
2006-02-10 05:24:00,0.687,0.687,0.68695,0.68695,161299996.0
2006-02-10 05:25:00,0.68698,0.68698,0.68693,0.68693,82400000.0
2006-02-10 05:26:00,0.68693,0.68698,0.6869,0.6869,181299995.0
2006-02-10 05:27:00,0.68696,0.68696,0.68688,0.68688,107799999.0
2006-02-10 05:28:00,0.68688,0.68693,0.68686,0.68686,130800002.0
2006-02-10 05:29:00,0.68687,0.68692,0.68687,0.68689,132300001.0
2006-02-10 05:30:00,0.68686,0.68686,0.6868,0.6868,104099998.0
2006-02-10 05:31:00,0.68686,0.6869,0.68685,0.68687,133399998.0
2006-02-10 05:32:00,0.68686,0.68697,0.68686,0.68692,156999999.0
2006-02-10 05:33:00,0.68689,0.68696,0.68689,0.68689,158799996.0
2006-02-10 05:34:00,0.68685,0.68692,0.68685,0.68691,34200001.0
2006-02-10 05:35:00,0.6869,0.6869,0.68688,0.6869,52600000.0
2006-02-10 05:36:00,0.68687,0.68687,0.68685,0.68685,38300001.0
2006-02-10 05:37:00,0.68685,0.68686,0.68683,0.68686,62099999.0
2006-02-10 05:38:00,0.68689,0.6869,0.68688,0.68689,47300000.0
2006-02-10 05:39:00,0.68692,0.68694,0.68685,0.68692,84300000.0
2006-02-10 05:40:00,0.68698,0.68698,0.68692,0.68695,93600000.0
2006-02-10 05:41:00,0.68697,0.68697,0.68689,0.68689,174599997.0
2006-02-10 05:42:00,0.68683,0.68685,0.68683,0.68685,203700003.0
2006-02-10 05:43:00,0.68685,0.68687,0.68685,0.68687,27499999.0
2006-02-10 05:44:00,0.68693,0.68693,0.6869,0.6869,78199999.0
2006-02-10 05:45:00,0.68689,0.68693,0.68683,0.68683,113999996.0
2006-02-10 05:46:00,0.68688,0.68689,0.68687,0.68689,62300002.0
2006-02-10 05:47:00,0.6868,0.68689,0.6868,0.68688,199799997.0
2006-02-10 05:48:00,0.6869,0.68691,0.6869,0.68691,5700000.0
2006-02-10 05:49:00,0.68697,0.687,0.68691,0.68691,154399998.0
2006-02-10 05:50:00,0.68693,0.68696,0.68692,0.68695,87300002.0
2006-02-10 05:51:00,0.68705,0.68705,0.68697,0.68702,121000002.0
2006-02-10 05:52:00,0.68698,0.687,0.68693,0.687,183000002.0
2006-02-10 05:53:00,0.68699,0.68701,0.68696,0.68698,121100000.0
2006-02-10 05:54:00,0.687,0.68702,0.68692,0.687,95299997.0
2006-02-10 05:55:00,0.687,0.687,0.68697,0.68697,71800000.0
2006-02-10 05:56:00,0.68698,0.68698,0.68695,0.68695,86899999.0
2006-02-10 05:57:00,0.68689,0.68695,0.68689,0.68692,102599998.0
2006-02-10 05:58:00,0.68685,0.68693,0.68685,0.68691,69399999.0
2006-02-10 05:59:00,0.6869,0.68698,0.6869,0.68696,154300000.0
2006-02-10 06:00:00,0.68693,0.68695,0.6869,0.68695,68599998.0
2006-02-10 06:01:00,0.68691,0.68696,0.68687,0.6869,18600000.0
2006-02-10 06:02:00,0.68693,0.68694,0.68693,0.68694,55900001.0
2006-02-10 06:03:00,0.68701,0.68705,0.68694,0.68698,254000002.0
2006-02-10 06:04:00,0.68691,0.68691,0.68691,0.68691,49400002.0
2006-02-10 06:05:00,0.68688,0.68698,0.68686,0.68698,135900000.0
2006-02-10 06:06:00,0.68695,0.68698,0.68694,0.68695,59499999.0
2006-02-10 06:07:00,0.68696,0.68701,0.6869,0.68692,179700003.0
2006-02-10 06:08:00,0.68685,0.68693,0.68685,0.68691,113300000.0
2006-02-10 06:09:00,0.6869,0.68695,0.6869,0.68694,19100000.0
2006-02-10 06:10:00,0.68695,0.687,0.68691,0.68693,126800001.0
2006-02-10 06:11:00,0.68695,0.68695,0.68692,0.68692,63099999.0
2006-02-10 06:12:00,0.68693,0.68694,0.68687,0.68687,81599999.0
2006-02-10 06:13:00,0.68687,0.68695,0.68687,0.68689,132499998.0
2006-02-10 06:14:00,0.68684,0.68692,0.68682,0.68687,148500004.0
2006-02-10 06:15:00,0.68682,0.68685,0.6868,0.6868,51000000.0
2006-02-10 06:16:00,0.68683,0.68683,0.68671,0.68678,87100002.0
2006-02-10 06:17:00,0.68676,0.68676,0.68663,0.68663,147400002.0
2006-02-10 06:18:00,0.68667,0.68669,0.68663,0.68663,163599999.0
2006-02-10 06:19:00,0.68666,0.68666,0.68663,0.68663,44699998.0
2006-02-10 06:20:00,0.68657,0.6866,0.68657,0.68658,96500001.0
2006-02-10 06:21:00,0.68662,0.68663,0.68662,0.68663,31099999.0
2006-02-10 06:22:00,0.68665,0.68665,0.68655,0.68659,95600002.0
2006-02-10 06:23:00,0.68658,0.68659,0.68653,0.68656,77099999.0
2006-02-10 06:24:00,0.68657,0.68667,0.68657,0.68662,152399998.0
2006-02-10 06:25:00,0.6866,0.68663,0.68658,0.68658,106899997.0
2006-02-10 06:26:00,0.68654,0.6866,0.68654,0.68657,153400000.0
2006-02-10 06:27:00,0.68657,0.68659,0.68655,0.68658,146099999.0
2006-02-10 06:28:00,0.6866,0.6866,0.6866,0.6866,10900000.0
2006-02-10 06:29:00,0.68663,0.68663,0.6866,0.68661,170000002.0
2006-02-10 06:30:00,0.68661,0.68663,0.6866,0.68663,99599996.0
2006-02-10 06:31:00,0.68658,0.6866,0.68653,0.68656,110900000.0
2006-02-10 06:32:00,0.68654,0.68663,0.68654,0.68655,229500001.0
2006-02-10 06:33:00,0.68648,0.68658,0.68648,0.68655,237100000.0
2006-02-10 06:34:00,0.68655,0.68658,0.68655,0.68658,66500000.0
2006-02-10 06:35:00,0.6866,0.6866,0.6866,0.6866,27100001.0
2006-02-10 06:36:00,0.6866,0.6866,0.68652,0.68652,63799998.0
2006-02-10 06:37:00,0.68658,0.68666,0.68652,0.68666,138299999.0
2006-02-10 06:38:00,0.68663,0.68665,0.68663,0.68665,18300000.0
2006-02-10 06:39:00,0.68661,0.68665,0.68657,0.68665,129900000.0
2006-02-10 06:40:00,0.6866,0.68666,0.6866,0.68665,113099999.0
2006-02-10 06:41:00,0.68663,0.68663,0.68663,0.68663,55800002.0
2006-02-10 06:42:00,0.68659,0.68666,0.68658,0.6866,174600000.0
2006-02-10 06:43:00,0.68663,0.68663,0.6866,0.68661,123200004.0
2006-02-10 06:44:00,0.68661,0.68666,0.6866,0.6866,92600002.0
2006-02-10 06:45:00,0.68665,0.68665,0.68653,0.68653,173100002.0
2006-02-10 06:46:00,0.68655,0.68668,0.68655,0.68663,225000001.0
2006-02-10 06:47:00,0.68667,0.68671,0.68666,0.68669,122799999.0
2006-02-10 06:48:00,0.68666,0.68666,0.68664,0.68664,133200004.0
2006-02-10 06:49:00,0.68663,0.68668,0.68663,0.68664,189500003.0
2006-02-10 06:50:00,0.68663,0.68668,0.68663,0.68666,52700000.0
2006-02-10 06:51:00,0.68663,0.68669,0.68659,0.68663,117099998.0
2006-02-10 06:52:00,0.68662,0.68665,0.68659,0.68665,120500002.0
2006-02-10 06:53:00,0.68666,0.68669,0.68662,0.68662,77400000.0
2006-02-10 06:54:00,0.68666,0.68666,0.68661,0.68666,174300000.0
2006-02-10 06:55:00,0.68662,0.68669,0.6866,0.68662,77399997.0
2006-02-10 06:56:00,0.6866,0.68667,0.6866,0.68662,225399999.0
2006-02-10 06:57:00,0.6866,0.6866,0.6866,0.6866,40599998.0
2006-02-10 06:58:00,0.68667,0.6867,0.68666,0.68667,61400001.0
2006-02-10 06:59:00,0.68664,0.68668,0.68663,0.68665,98499999.0
2006-02-10 07:00:00,0.68661,0.68663,0.68656,0.68663,149499999.0
2006-02-10 07:01:00,0.68665,0.6867,0.68665,0.68667,82300001.0
2006-02-10 07:02:00,0.68667,0.68673,0.68665,0.68671,187599998.0
2006-02-10 07:03:00,0.68671,0.68673,0.68667,0.68667,132399999.0
2006-02-10 07:04:00,0.68665,0.6867,0.68665,0.6867,29500000.0
2006-02-10 07:05:00,0.68662,0.68662,0.68662,0.68662,10600000.0
2006-02-10 07:06:00,0.68662,0.68662,0.68656,0.68658,160499999.0
2006-02-10 07:07:00,0.68656,0.68656,0.68655,0.68656,207900003.0
2006-02-10 07:08:00,0.68659,0.68667,0.68659,0.68663,134900003.0
2006-02-10 07:09:00,0.68661,0.68668,0.68661,0.68668,146300000.0
2006-02-10 07:10:00,0.68667,0.6867,0.68662,0.68662,158700003.0
2006-02-10 07:11:00,0.68663,0.68669,0.68663,0.68669,35100000.0
2006-02-10 07:12:00,0.68665,0.68665,0.68664,0.68664,144599998.0
2006-02-10 07:13:00,0.68661,0.68662,0.68657,0.68657,110299999.0
2006-02-10 07:14:00,0.68656,0.68661,0.68649,0.68652,249999996.0
2006-02-10 07:15:00,0.68655,0.6866,0.68655,0.6866,126400001.0
2006-02-10 07:16:00,0.68662,0.68673,0.68662,0.68673,155399997.0
2006-02-10 07:17:00,0.68665,0.68665,0.68661,0.68662,87500000.0
2006-02-10 07:18:00,0.68661,0.68665,0.68658,0.68662,89499999.0
2006-02-10 07:19:00,0.68662,0.68667,0.68662,0.68663,166900000.0
2006-02-10 07:20:00,0.68662,0.68664,0.68656,0.6866,236900003.0
2006-02-10 07:21:00,0.68664,0.68666,0.68663,0.68666,47200001.0
2006-02-10 07:22:00,0.6867,0.6867,0.68668,0.68669,65499999.0
2006-02-10 07:23:00,0.68663,0.68665,0.68657,0.68657,74400002.0
2006-02-10 07:24:00,0.68659,0.68666,0.68659,0.68665,97299998.0
2006-02-10 07:25:00,0.68663,0.68666,0.68658,0.68663,179599996.0
2006-02-10 07:26:00,0.68656,0.68656,0.68646,0.68646,58200000.0
2006-02-10 07:27:00,0.68647,0.68655,0.68646,0.68646,102099999.0
2006-02-10 07:28:00,0.68643,0.68656,0.68643,0.68648,92400000.0
2006-02-10 07:29:00,0.68654,0.68655,0.68646,0.68646,80500000.0
2006-02-10 07:30:00,0.6864,0.68644,0.68631,0.68634,192299997.0
2006-02-10 07:31:00,0.68639,0.68639,0.68602,0.68602,42200000.0
2006-02-10 07:32:00,0.686,0.68604,0.68595,0.68597,174000003.0
2006-02-10 07:33:00,0.68595,0.68599,0.68593,0.68596,162000002.0
2006-02-10 07:34:00,0.6859,0.68597,0.68589,0.68595,203900001.0
2006-02-10 07:35:00,0.68591,0.68591,0.68583,0.6859,145199998.0
2006-02-10 07:36:00,0.68596,0.68596,0.68585,0.6859,217600001.0
2006-02-10 07:37:00,0.68595,0.68599,0.68588,0.68588,302800001.0
2006-02-10 07:38:00,0.68587,0.68592,0.68587,0.68592,123099998.0
2006-02-10 07:39:00,0.6859,0.68599,0.68587,0.68594,193800002.0
2006-02-10 07:40:00,0.68598,0.68611,0.68598,0.68611,177799999.0
2006-02-10 07:41:00,0.68617,0.68623,0.68617,0.6862,124800003.0
2006-02-10 07:42:00,0.68617,0.68621,0.68614,0.6862,155499998.0
2006-02-10 07:43:00,0.6862,0.6864,0.6862,0.6864,148300001.0
2006-02-10 07:44:00,0.68635,0.68639,0.68625,0.68639,130000001.0
2006-02-10 07:45:00,0.6864,0.68644,0.68635,0.68643,188900000.0
2006-02-10 07:46:00,0.68633,0.68648,0.68628,0.68644,222600000.0
2006-02-10 07:47:00,0.68651,0.68662,0.68651,0.68662,56100000.0
2006-02-10 07:48:00,0.68662,0.68662,0.68658,0.68658,126900001.0
2006-02-10 07:49:00,0.68657,0.68659,0.68641,0.6865,190599999.0
2006-02-10 07:50:00,0.68658,0.68658,0.68639,0.68647,294000002.0
2006-02-10 07:51:00,0.68644,0.6865,0.68635,0.68635,156700000.0
2006-02-10 07:52:00,0.68634,0.68636,0.68622,0.68624,295799999.0
2006-02-10 07:53:00,0.68626,0.68626,0.6861,0.6861,80699998.0
2006-02-10 07:54:00,0.68621,0.68621,0.68612,0.6862,149700003.0
2006-02-10 07:55:00,0.6861,0.68616,0.6861,0.68615,286099999.0
2006-02-10 07:56:00,0.68617,0.6863,0.68614,0.68626,167300002.0
2006-02-10 07:57:00,0.68632,0.68649,0.68626,0.68649,151900002.0
2006-02-10 07:58:00,0.68652,0.68652,0.68637,0.68639,158300002.0
2006-02-10 07:59:00,0.68645,0.68645,0.68639,0.6864,145000002.0
2006-02-10 08:00:00,0.68628,0.68639,0.68627,0.68629,200199997.0
2006-02-10 08:01:00,0.68629,0.68633,0.68622,0.68633,146200002.0
2006-02-10 08:02:00,0.68631,0.68642,0.68631,0.68642,192900005.0
2006-02-10 08:03:00,0.6864,0.6864,0.6863,0.6863,51799999.0
2006-02-10 08:04:00,0.68615,0.68618,0.68609,0.68618,158999998.0
2006-02-10 08:05:00,0.6862,0.68624,0.68617,0.68622,153699999.0
2006-02-10 08:06:00,0.68616,0.68617,0.68616,0.68617,62399999.0
2006-02-10 08:07:00,0.68617,0.68617,0.68615,0.68615,115699999.0
2006-02-10 08:08:00,0.68616,0.68625,0.68616,0.68618,114599999.0
2006-02-10 08:09:00,0.68608,0.68614,0.68602,0.68604,199300003.0
2006-02-10 08:10:00,0.68603,0.68606,0.68598,0.68602,150200000.0
2006-02-10 08:11:00,0.68595,0.68602,0.68595,0.68598,192299996.0
2006-02-10 08:12:00,0.68602,0.68602,0.6859,0.68595,163100001.0
2006-02-10 08:13:00,0.68592,0.68598,0.68587,0.68598,166100001.0
2006-02-10 08:14:00,0.68598,0.68598,0.68597,0.68597,21700000.0
2006-02-10 08:15:00,0.68594,0.68609,0.68594,0.68602,199299998.0
2006-02-10 08:16:00,0.68598,0.68598,0.68597,0.68597,46500001.0
2006-02-10 08:17:00,0.68591,0.68596,0.68591,0.68596,105400002.0
2006-02-10 08:18:00,0.68591,0.68603,0.68591,0.68603,115399996.0
2006-02-10 08:19:00,0.68604,0.68612,0.68603,0.68607,269299998.0
2006-02-10 08:20:00,0.68606,0.68606,0.68602,0.68602,48900001.0
2006-02-10 08:21:00,0.68603,0.68614,0.68602,0.68602,79700000.0
2006-02-10 08:22:00,0.68611,0.6862,0.68611,0.68615,106000000.0
2006-02-10 08:23:00,0.68617,0.68619,0.68617,0.68617,99800002.0
2006-02-10 08:24:00,0.68619,0.68623,0.68616,0.68617,149699997.0
2006-02-10 08:25:00,0.68609,0.68615,0.68609,0.68615,95800001.0
2006-02-10 08:26:00,0.6861,0.68611,0.68605,0.68608,78099999.0
2006-02-10 08:27:00,0.68614,0.68616,0.68605,0.68605,132600000.0
2006-02-10 08:28:00,0.68602,0.68604,0.686,0.68604,74400002.0
2006-02-10 08:29:00,0.68601,0.68601,0.68597,0.68597,15200000.0
2006-02-10 08:30:00,0.68599,0.68606,0.68599,0.68605,156400003.0
2006-02-10 08:31:00,0.68602,0.68611,0.68602,0.68607,195299995.0
2006-02-10 08:32:00,0.68605,0.68617,0.68605,0.68617,79400000.0
2006-02-10 08:33:00,0.68622,0.68623,0.6861,0.6861,65300001.0
2006-02-10 08:34:00,0.68605,0.68605,0.686,0.68604,104699998.0
2006-02-10 08:35:00,0.68602,0.6861,0.68602,0.68605,103399998.0
2006-02-10 08:36:00,0.68605,0.68612,0.68605,0.68607,231999999.0
2006-02-10 08:37:00,0.68608,0.68614,0.68604,0.6861,154899997.0
2006-02-10 08:38:00,0.68609,0.68609,0.68603,0.68603,168300000.0
2006-02-10 08:39:00,0.686,0.68615,0.686,0.68615,105699998.0
2006-02-10 08:40:00,0.68613,0.68615,0.68613,0.68613,134699998.0
2006-02-10 08:41:00,0.68607,0.68609,0.68604,0.68609,140899998.0
2006-02-10 08:42:00,0.68606,0.68619,0.68606,0.68619,161900003.0
2006-02-10 08:43:00,0.6862,0.68624,0.68615,0.68615,253900004.0
2006-02-10 08:44:00,0.68619,0.68641,0.68619,0.68641,131300001.0
2006-02-10 08:45:00,0.68639,0.68643,0.68634,0.68643,83100000.0
2006-02-10 08:46:00,0.68649,0.68657,0.68647,0.68648,149099999.0
2006-02-10 08:47:00,0.68643,0.68643,0.68634,0.68634,113199999.0
2006-02-10 08:48:00,0.68631,0.68635,0.68631,0.68633,282400003.0
2006-02-10 08:49:00,0.68637,0.6864,0.68625,0.6863,155199996.0
2006-02-10 08:50:00,0.68632,0.68637,0.6863,0.6863,27300000.0
2006-02-10 08:51:00,0.68628,0.68636,0.68627,0.68632,134099998.0
2006-02-10 08:52:00,0.68632,0.68641,0.68632,0.68641,126799998.0
2006-02-10 08:53:00,0.68639,0.68639,0.68632,0.68632,133699999.0
2006-02-10 08:54:00,0.68629,0.68636,0.68624,0.68628,314299997.0
2006-02-10 08:55:00,0.68626,0.68632,0.68624,0.68627,200899996.0
2006-02-10 08:56:00,0.68629,0.68631,0.68624,0.68629,210000000.0
2006-02-10 08:57:00,0.68625,0.68625,0.68616,0.68622,217299995.0
2006-02-10 08:58:00,0.6862,0.68622,0.68615,0.68622,74599999.0
2006-02-10 08:59:00,0.68621,0.68631,0.68618,0.68618,217300002.0
2006-02-10 09:00:00,0.68609,0.68609,0.6859,0.6859,153400004.0
2006-02-10 09:01:00,0.68588,0.68602,0.68588,0.68601,210599999.0
2006-02-10 09:02:00,0.68607,0.68612,0.68607,0.68609,150099998.0
2006-02-10 09:03:00,0.68614,0.68621,0.68614,0.68615,77700002.0
2006-02-10 09:04:00,0.68624,0.68631,0.68624,0.68628,168200000.0
2006-02-10 09:05:00,0.68634,0.6864,0.68634,0.68635,183799997.0
2006-02-10 09:06:00,0.68643,0.68654,0.68643,0.6865,124800000.0
2006-02-10 09:07:00,0.68647,0.68647,0.68634,0.68638,110600000.0
2006-02-10 09:08:00,0.68641,0.68656,0.68641,0.68646,127600002.0
2006-02-10 09:09:00,0.68649,0.68651,0.68647,0.68647,168600003.0
2006-02-10 09:10:00,0.68649,0.68658,0.68648,0.68658,133900003.0
2006-02-10 09:11:00,0.68656,0.68659,0.6865,0.68655,185500004.0
2006-02-10 09:12:00,0.6865,0.6865,0.68645,0.68646,94199998.0
2006-02-10 09:13:00,0.68643,0.68645,0.6864,0.68645,137000002.0
2006-02-10 09:14:00,0.68641,0.68643,0.68612,0.68612,118800002.0
2006-02-10 09:15:00,0.68611,0.6862,0.68592,0.68612,313199998.0
2006-02-10 09:16:00,0.68612,0.68628,0.68605,0.68628,146100001.0
2006-02-10 09:17:00,0.68626,0.68634,0.68622,0.68628,209400000.0
2006-02-10 09:18:00,0.68628,0.68628,0.68617,0.68624,85699999.0
2006-02-10 09:19:00,0.68627,0.68628,0.68619,0.68619,98600001.0
2006-02-10 09:20:00,0.68615,0.68615,0.68601,0.68601,110700003.0
2006-02-10 09:21:00,0.68607,0.68614,0.68606,0.68612,148900004.0
2006-02-10 09:22:00,0.68606,0.68606,0.68594,0.68605,102500000.0
2006-02-10 09:23:00,0.68603,0.68603,0.68596,0.68603,212400003.0
2006-02-10 09:24:00,0.68605,0.68607,0.68596,0.68596,196600001.0
2006-02-10 09:25:00,0.68602,0.68607,0.68601,0.68602,116200001.0
2006-02-10 09:26:00,0.68602,0.68606,0.68601,0.68602,171499997.0
2006-02-10 09:27:00,0.68604,0.68611,0.686,0.68607,270600000.0
2006-02-10 09:28:00,0.6861,0.68613,0.68602,0.68603,128000002.0
2006-02-10 09:29:00,0.68612,0.68623,0.68612,0.68623,162700005.0
2006-02-10 09:30:00,0.68613,0.68613,0.68595,0.68596,134300003.0
2006-02-10 09:31:00,0.68593,0.68604,0.68589,0.68604,151599998.0
2006-02-10 09:32:00,0.68605,0.68613,0.68605,0.68611,121400000.0
2006-02-10 09:33:00,0.68611,0.68611,0.68593,0.68598,247400000.0
2006-02-10 09:34:00,0.68598,0.68604,0.68594,0.68594,111200003.0
2006-02-10 09:35:00,0.68595,0.68599,0.68593,0.68599,90299999.0
2006-02-10 09:36:00,0.68605,0.6861,0.686,0.68605,234699998.0
2006-02-10 09:37:00,0.68602,0.68614,0.686,0.68607,124200002.0
2006-02-10 09:38:00,0.68605,0.68605,0.68595,0.68596,178200001.0
2006-02-10 09:39:00,0.68593,0.68596,0.6858,0.6858,77600002.0
2006-02-10 09:40:00,0.6858,0.68592,0.68579,0.68586,141900003.0
2006-02-10 09:41:00,0.68592,0.68599,0.68586,0.68591,80800001.0
2006-02-10 09:42:00,0.68597,0.68598,0.68583,0.68585,238299995.0
2006-02-10 09:43:00,0.68582,0.68586,0.68572,0.68581,183000004.0
2006-02-10 09:44:00,0.68575,0.68582,0.68572,0.68578,108099996.0
2006-02-10 09:45:00,0.68583,0.68588,0.68578,0.68585,149600004.0
2006-02-10 09:46:00,0.68583,0.68584,0.68565,0.68565,194200003.0
2006-02-10 09:47:00,0.68563,0.68568,0.68553,0.68568,185600005.0
2006-02-10 09:48:00,0.68566,0.68578,0.68566,0.68578,138999999.0
2006-02-10 09:49:00,0.68579,0.68579,0.6857,0.6857,118699997.0
2006-02-10 09:50:00,0.68572,0.68576,0.6857,0.68571,91099998.0
2006-02-10 09:51:00,0.6857,0.68576,0.68569,0.68575,157199997.0
2006-02-10 09:52:00,0.68581,0.68581,0.68579,0.6858,78900001.0
2006-02-10 09:53:00,0.68574,0.68588,0.68571,0.68588,243100004.0
2006-02-10 09:54:00,0.68583,0.68587,0.68581,0.68587,202900000.0
2006-02-10 09:55:00,0.68587,0.68588,0.68583,0.68583,111700002.0
2006-02-10 09:56:00,0.68582,0.68582,0.68571,0.68571,40600000.0
2006-02-10 09:57:00,0.6857,0.68578,0.68565,0.68578,208899997.0
2006-02-10 09:58:00,0.6858,0.6858,0.68572,0.68578,159600003.0
2006-02-10 09:59:00,0.68574,0.68585,0.68574,0.68585,158300000.0
2006-02-10 10:00:00,0.68587,0.6859,0.68583,0.68589,200400002.0
2006-02-10 10:01:00,0.68585,0.68589,0.68585,0.68588,101499997.0
2006-02-10 10:02:00,0.68589,0.68596,0.68589,0.68596,173900000.0
2006-02-10 10:03:00,0.68605,0.68627,0.68605,0.68627,196899999.0
2006-02-10 10:04:00,0.68625,0.6863,0.68621,0.6863,112600003.0
2006-02-10 10:05:00,0.68628,0.68633,0.68627,0.68627,167799999.0
2006-02-10 10:06:00,0.68621,0.68629,0.68615,0.68629,158100000.0
2006-02-10 10:07:00,0.68625,0.68625,0.68615,0.68624,237300001.0
2006-02-10 10:08:00,0.68627,0.68632,0.68619,0.68623,143099998.0
2006-02-10 10:09:00,0.68621,0.68624,0.68614,0.68617,108700000.0
2006-02-10 10:10:00,0.68621,0.68621,0.68612,0.68612,268299997.0
2006-02-10 10:11:00,0.68613,0.68619,0.68613,0.68617,75600000.0
2006-02-10 10:12:00,0.68617,0.68619,0.6861,0.68615,130899999.0
2006-02-10 10:13:00,0.68614,0.68614,0.68604,0.6861,251800001.0
2006-02-10 10:14:00,0.68612,0.68613,0.68598,0.68598,129400003.0
2006-02-10 10:15:00,0.68593,0.68593,0.68582,0.68587,301899998.0
2006-02-10 10:16:00,0.68586,0.68588,0.68581,0.68588,187499997.0
2006-02-10 10:17:00,0.68583,0.68591,0.68581,0.68591,359100003.0
2006-02-10 10:18:00,0.68595,0.68597,0.6859,0.68592,231500002.0
2006-02-10 10:19:00,0.68598,0.686,0.68596,0.686,120500000.0
2006-02-10 10:20:00,0.686,0.686,0.68593,0.68595,155399999.0
2006-02-10 10:21:00,0.68585,0.68598,0.68583,0.68598,142000000.0
2006-02-10 10:22:00,0.68598,0.686,0.68594,0.686,147000003.0
2006-02-10 10:23:00,0.686,0.68601,0.68594,0.68598,192900001.0
2006-02-10 10:24:00,0.686,0.68607,0.68599,0.68599,66300000.0
2006-02-10 10:25:00,0.68597,0.68603,0.68597,0.68601,183200003.0
2006-02-10 10:26:00,0.68594,0.68599,0.68587,0.68587,89399999.0
2006-02-10 10:27:00,0.68586,0.68594,0.6858,0.68593,55900000.0
2006-02-10 10:28:00,0.68589,0.68596,0.68586,0.6859,323400002.0
2006-02-10 10:29:00,0.68589,0.68609,0.68589,0.68604,236299997.0
2006-02-10 10:30:00,0.68608,0.68612,0.6859,0.68593,87200001.0
2006-02-10 10:31:00,0.68586,0.68592,0.68578,0.68583,152200002.0
2006-02-10 10:32:00,0.68585,0.68593,0.68585,0.68587,188399998.0
2006-02-10 10:33:00,0.68583,0.68587,0.68571,0.68575,227699995.0
2006-02-10 10:34:00,0.68574,0.6858,0.68567,0.6858,235699997.0
2006-02-10 10:35:00,0.68586,0.68586,0.68573,0.68577,134500001.0
2006-02-10 10:36:00,0.68575,0.68576,0.6857,0.68575,127000002.0
2006-02-10 10:37:00,0.68573,0.68586,0.6857,0.68586,90000002.0
2006-02-10 10:38:00,0.68585,0.68585,0.68576,0.6858,110800000.0
2006-02-10 10:39:00,0.68576,0.68585,0.68575,0.68582,108100002.0
2006-02-10 10:40:00,0.68589,0.68589,0.68567,0.68573,139700004.0
2006-02-10 10:41:00,0.68577,0.68579,0.68567,0.68575,165699998.0
2006-02-10 10:42:00,0.68577,0.68582,0.68572,0.68572,108199997.0
2006-02-10 10:43:00,0.68578,0.68593,0.68578,0.6859,111900000.0
2006-02-10 10:44:00,0.68586,0.68595,0.68586,0.6859,115800000.0
2006-02-10 10:45:00,0.68589,0.68598,0.68581,0.68598,163200003.0
2006-02-10 10:46:00,0.68595,0.68602,0.68593,0.68602,183299999.0
2006-02-10 10:47:00,0.68614,0.68621,0.68614,0.68621,78099998.0
2006-02-10 10:48:00,0.68626,0.6863,0.68615,0.68615,215099995.0
2006-02-10 10:49:00,0.68604,0.68638,0.68603,0.68638,132299999.0
2006-02-10 10:50:00,0.68637,0.68637,0.68615,0.68615,239000001.0
2006-02-10 10:51:00,0.6862,0.68628,0.6862,0.68623,127700003.0
2006-02-10 10:52:00,0.68621,0.68629,0.68621,0.68629,122000005.0
2006-02-10 10:53:00,0.68632,0.68655,0.68632,0.68654,62100002.0
2006-02-10 10:54:00,0.68657,0.68657,0.68637,0.68637,162700004.0
2006-02-10 10:55:00,0.68637,0.68645,0.68633,0.68638,245900001.0
2006-02-10 10:56:00,0.68639,0.68653,0.68639,0.6865,96200002.0
2006-02-10 10:57:00,0.68643,0.68662,0.68643,0.68646,137999998.0
2006-02-10 10:58:00,0.68644,0.68647,0.6864,0.6864,246700002.0
2006-02-10 10:59:00,0.68644,0.68651,0.68642,0.68646,117999998.0
2006-02-10 11:00:00,0.68638,0.68643,0.68636,0.68637,181700001.0
2006-02-10 11:01:00,0.6864,0.68645,0.6864,0.68645,15200000.0
2006-02-10 11:02:00,0.68646,0.68653,0.68645,0.68653,128400000.0
2006-02-10 11:03:00,0.68652,0.68652,0.68644,0.68644,88000001.0
2006-02-10 11:04:00,0.68647,0.68652,0.68645,0.6865,180799998.0
2006-02-10 11:05:00,0.68646,0.68646,0.68638,0.68645,210899999.0
2006-02-10 11:06:00,0.68643,0.68651,0.68642,0.6865,142499999.0
2006-02-10 11:07:00,0.68646,0.68657,0.68646,0.68654,145600004.0
2006-02-10 11:08:00,0.68664,0.68664,0.68649,0.68655,160099998.0
2006-02-10 11:09:00,0.68651,0.68651,0.68645,0.6865,188599996.0
2006-02-10 11:10:00,0.68647,0.68653,0.68645,0.68645,45699999.0
2006-02-10 11:11:00,0.68645,0.68645,0.68641,0.68645,145800003.0
2006-02-10 11:12:00,0.68649,0.68664,0.68645,0.68661,222999999.0
2006-02-10 11:13:00,0.68659,0.68662,0.68654,0.68657,134000000.0
2006-02-10 11:14:00,0.68655,0.68655,0.68642,0.68646,210099996.0
2006-02-10 11:15:00,0.68652,0.68652,0.68647,0.68647,179100000.0
2006-02-10 11:16:00,0.68645,0.68648,0.68636,0.68648,66200001.0
2006-02-10 11:17:00,0.68649,0.68649,0.68641,0.68643,300500003.0
2006-02-10 11:18:00,0.68647,0.68656,0.68647,0.68656,33500001.0
2006-02-10 11:19:00,0.68656,0.68656,0.68645,0.6865,244299998.0
2006-02-10 11:20:00,0.68648,0.68653,0.68647,0.68649,117200001.0
2006-02-10 11:21:00,0.68662,0.68672,0.68662,0.6867,125000000.0
2006-02-10 11:22:00,0.68671,0.68672,0.68659,0.68659,167500004.0
2006-02-10 11:23:00,0.68659,0.68666,0.68655,0.68662,216499997.0
2006-02-10 11:24:00,0.68666,0.68669,0.68653,0.68655,43500000.0
2006-02-10 11:25:00,0.68649,0.68655,0.68649,0.68654,43900000.0
2006-02-10 11:26:00,0.68654,0.68657,0.68648,0.68655,288900000.0
2006-02-10 11:27:00,0.6865,0.68651,0.68645,0.68648,113500001.0
2006-02-10 11:28:00,0.68646,0.68647,0.68639,0.68645,210999997.0
2006-02-10 11:29:00,0.68647,0.68647,0.68639,0.68641,82800000.0
2006-02-10 11:30:00,0.68646,0.68646,0.68636,0.6864,133099997.0
2006-02-10 11:31:00,0.68638,0.68643,0.68635,0.68635,133999998.0
2006-02-10 11:32:00,0.68637,0.68637,0.6862,0.68623,110499998.0
2006-02-10 11:33:00,0.68624,0.68629,0.68621,0.68625,169199999.0
2006-02-10 11:34:00,0.68629,0.68637,0.68628,0.68629,148700000.0
2006-02-10 11:35:00,0.6863,0.68634,0.68628,0.68631,225799997.0
2006-02-10 11:36:00,0.68629,0.68634,0.68626,0.6863,191000001.0
2006-02-10 11:37:00,0.6863,0.68632,0.68626,0.68626,135699998.0
2006-02-10 11:38:00,0.68625,0.68631,0.68625,0.68629,87800000.0
2006-02-10 11:39:00,0.68628,0.68634,0.68626,0.68634,78500000.0
2006-02-10 11:40:00,0.68638,0.68638,0.6863,0.68633,156499998.0
2006-02-10 11:41:00,0.68628,0.68632,0.68628,0.68632,38299999.0
2006-02-10 11:42:00,0.68626,0.68632,0.68626,0.68627,362399997.0
2006-02-10 11:43:00,0.68627,0.68632,0.68625,0.68632,76599998.0
2006-02-10 11:44:00,0.68631,0.68631,0.68625,0.68625,54500001.0
2006-02-10 11:45:00,0.68619,0.68626,0.68619,0.68623,177000002.0
2006-02-10 11:46:00,0.68622,0.68629,0.6862,0.6862,197900003.0
2006-02-10 11:47:00,0.68621,0.68631,0.68616,0.68631,69299999.0
2006-02-10 11:48:00,0.68627,0.68637,0.68627,0.68637,108000003.0
2006-02-10 11:49:00,0.68637,0.68642,0.68635,0.68641,240399997.0
2006-02-10 11:50:00,0.6863,0.68638,0.6863,0.68638,164400001.0
2006-02-10 11:51:00,0.68639,0.68639,0.68631,0.68631,185500003.0
2006-02-10 11:52:00,0.68632,0.68637,0.68629,0.68637,144200001.0
2006-02-10 11:53:00,0.68638,0.68643,0.68637,0.68643,168500002.0
2006-02-10 11:54:00,0.68642,0.68644,0.68634,0.68643,104100000.0
2006-02-10 11:55:00,0.6865,0.68653,0.68641,0.68641,102400001.0
2006-02-10 11:56:00,0.68639,0.68644,0.68637,0.68637,87899999.0
2006-02-10 11:57:00,0.68636,0.68643,0.68634,0.68643,81199999.0
2006-02-10 11:58:00,0.68638,0.68638,0.68628,0.68632,109699996.0
2006-02-10 11:59:00,0.68637,0.68642,0.68633,0.68637,157100000.0
2006-02-10 12:00:00,0.68632,0.68643,0.68632,0.68643,179399998.0
2006-02-10 12:01:00,0.68645,0.68645,0.6863,0.68634,151599997.0
2006-02-10 12:02:00,0.68644,0.68644,0.68637,0.68638,183399995.0
2006-02-10 12:03:00,0.68642,0.68645,0.68639,0.68639,76000000.0
2006-02-10 12:04:00,0.68641,0.68641,0.68632,0.68632,59700000.0
2006-02-10 12:05:00,0.68633,0.68635,0.6863,0.6863,99799999.0
2006-02-10 12:06:00,0.68631,0.68639,0.68631,0.68636,73000001.0
2006-02-10 12:07:00,0.68635,0.68636,0.68629,0.6863,106600002.0
2006-02-10 12:08:00,0.68634,0.68638,0.68627,0.68638,185699997.0
2006-02-10 12:09:00,0.68637,0.68637,0.68628,0.68632,272899998.0
2006-02-10 12:10:00,0.68631,0.68631,0.68626,0.68629,81800002.0
2006-02-10 12:11:00,0.68631,0.68638,0.68631,0.68638,177400001.0
2006-02-10 12:12:00,0.68631,0.68632,0.68625,0.68626,257100002.0
2006-02-10 12:13:00,0.68625,0.68625,0.68621,0.68622,108600001.0
2006-02-10 12:14:00,0.68624,0.68631,0.6862,0.68631,60500002.0
2006-02-10 12:15:00,0.68631,0.68643,0.68631,0.68635,208900004.0
2006-02-10 12:16:00,0.68637,0.68649,0.68634,0.68649,80600001.0
2006-02-10 12:17:00,0.68651,0.68651,0.68637,0.68642,112599998.0
2006-02-10 12:18:00,0.68643,0.6865,0.68639,0.68639,141400001.0
2006-02-10 12:19:00,0.68642,0.68643,0.68632,0.68632,147699997.0
2006-02-10 12:20:00,0.6863,0.6863,0.68624,0.68625,93300003.0
2006-02-10 12:21:00,0.68619,0.68619,0.68604,0.68605,256599998.0
2006-02-10 12:22:00,0.68603,0.68611,0.68601,0.6861,153999999.0
2006-02-10 12:23:00,0.68611,0.68613,0.68608,0.68611,156200002.0
2006-02-10 12:24:00,0.68611,0.68611,0.68599,0.68599,76100001.0
2006-02-10 12:25:00,0.68597,0.68598,0.68582,0.6859,210700004.0
2006-02-10 12:26:00,0.68582,0.68588,0.68581,0.68588,125799998.0
2006-02-10 12:27:00,0.68592,0.68592,0.68582,0.68586,153400002.0
2006-02-10 12:28:00,0.68585,0.68591,0.68585,0.68587,86399999.0
2006-02-10 12:29:00,0.68585,0.68589,0.68575,0.68583,221299994.0
2006-02-10 12:30:00,0.6858,0.68582,0.68572,0.68574,87000002.0
2006-02-10 12:31:00,0.68573,0.68574,0.68559,0.68562,154999999.0
2006-02-10 12:32:00,0.68558,0.68567,0.68551,0.68553,183799999.0
2006-02-10 12:33:00,0.68553,0.68559,0.68535,0.68535,91200001.0
2006-02-10 12:34:00,0.68535,0.68535,0.68521,0.68522,140499999.0
2006-02-10 12:35:00,0.68522,0.68522,0.68507,0.68507,63000002.0
2006-02-10 12:36:00,0.68514,0.68521,0.68512,0.68512,102899999.0
2006-02-10 12:37:00,0.6852,0.68522,0.68514,0.68514,164600003.0
2006-02-10 12:38:00,0.68509,0.68516,0.68509,0.68515,143900003.0
2006-02-10 12:39:00,0.68521,0.68525,0.68514,0.68525,231700002.0
2006-02-10 12:40:00,0.68517,0.68517,0.68506,0.68506,165700004.0
2006-02-10 12:41:00,0.68504,0.68507,0.68502,0.68502,127700003.0
2006-02-10 12:42:00,0.68495,0.68508,0.68495,0.68508,236100005.0
2006-02-10 12:43:00,0.68504,0.68504,0.68479,0.68479,190599998.0
2006-02-10 12:44:00,0.68476,0.68484,0.68474,0.68481,165299999.0
2006-02-10 12:45:00,0.68488,0.6849,0.68485,0.68485,73200000.0
2006-02-10 12:46:00,0.6849,0.68491,0.68488,0.68489,106000000.0
2006-02-10 12:47:00,0.68495,0.68498,0.68492,0.68498,131900001.0
2006-02-10 12:48:00,0.6849,0.68494,0.6849,0.68494,51900002.0
2006-02-10 12:49:00,0.68495,0.68505,0.68495,0.68499,151100000.0
2006-02-10 12:50:00,0.68502,0.68502,0.68495,0.68495,187200003.0
2006-02-10 12:51:00,0.68496,0.68497,0.68488,0.68494,250800001.0
2006-02-10 12:52:00,0.6849,0.68497,0.6849,0.6849,68100002.0
2006-02-10 12:53:00,0.685,0.68502,0.68493,0.68502,105500001.0
2006-02-10 12:54:00,0.68507,0.68512,0.68507,0.68512,67800001.0
2006-02-10 12:55:00,0.68514,0.68514,0.68503,0.68509,137699998.0
2006-02-10 12:56:00,0.6851,0.68515,0.68507,0.68508,212899996.0
2006-02-10 12:57:00,0.68512,0.68512,0.685,0.68506,238800000.0
2006-02-10 12:58:00,0.68504,0.6851,0.68504,0.68509,90200000.0
2006-02-10 12:59:00,0.68512,0.68521,0.68505,0.68505,163799999.0
2006-02-10 13:00:00,0.68506,0.68511,0.68501,0.68508,90700000.0
2006-02-10 13:01:00,0.68515,0.68515,0.6851,0.68513,111800000.0
2006-02-10 13:02:00,0.68519,0.6852,0.68514,0.6852,182099996.0
2006-02-10 13:03:00,0.68515,0.68522,0.68512,0.68512,151099997.0
2006-02-10 13:04:00,0.68511,0.6852,0.68509,0.68511,128500000.0
2006-02-10 13:05:00,0.68512,0.68512,0.6851,0.6851,61400002.0
2006-02-10 13:06:00,0.68515,0.68515,0.68507,0.68513,202799999.0
2006-02-10 13:07:00,0.68513,0.68521,0.6851,0.68511,137100000.0
2006-02-10 13:08:00,0.68513,0.68522,0.68511,0.68515,108899999.0
2006-02-10 13:09:00,0.68515,0.68527,0.68515,0.68527,96000001.0
2006-02-10 13:10:00,0.6853,0.68538,0.6853,0.68538,162999997.0
2006-02-10 13:11:00,0.68547,0.68552,0.68546,0.68546,84000001.0
2006-02-10 13:12:00,0.68547,0.68552,0.68546,0.6855,172699999.0
2006-02-10 13:13:00,0.68549,0.68553,0.68546,0.68549,96000001.0
2006-02-10 13:14:00,0.68543,0.6855,0.68543,0.68549,126300000.0
2006-02-10 13:15:00,0.68547,0.68555,0.68542,0.68546,221299997.0
2006-02-10 13:16:00,0.68545,0.68545,0.68531,0.68531,144300000.0
2006-02-10 13:17:00,0.68535,0.68539,0.6853,0.68532,291899998.0
2006-02-10 13:18:00,0.68524,0.68533,0.68521,0.68532,54200001.0
2006-02-10 13:19:00,0.68533,0.68534,0.68525,0.68534,148100001.0
2006-02-10 13:20:00,0.68533,0.68534,0.68526,0.68528,99299998.0
2006-02-10 13:21:00,0.68532,0.68535,0.68528,0.68532,166800003.0
2006-02-10 13:22:00,0.68521,0.68529,0.68521,0.68524,97300000.0
2006-02-10 13:23:00,0.68519,0.68525,0.68519,0.68525,91200001.0
2006-02-10 13:24:00,0.68521,0.68528,0.68521,0.68527,134000001.0
2006-02-10 13:25:00,0.68521,0.68522,0.68513,0.68515,162000003.0
2006-02-10 13:26:00,0.68516,0.68516,0.68505,0.6851,111900001.0
2006-02-10 13:27:00,0.6851,0.6852,0.6851,0.68519,195999999.0
2006-02-10 13:28:00,0.68518,0.68528,0.68517,0.68524,157900001.0
2006-02-10 13:29:00,0.68529,0.68536,0.68525,0.68536,99599998.0
2006-02-10 13:30:00,0.68544,0.68549,0.68531,0.68531,65000000.0
2006-02-10 13:31:00,0.68529,0.68529,0.68519,0.68523,239599998.0
2006-02-10 13:32:00,0.6853,0.68536,0.68526,0.68536,274299999.0
2006-02-10 13:33:00,0.6853,0.68535,0.68529,0.6853,297400003.0
2006-02-10 13:34:00,0.6853,0.6853,0.68515,0.68515,110000002.0
2006-02-10 13:35:00,0.68515,0.68527,0.68515,0.68525,14400000.0
2006-02-10 13:36:00,0.68539,0.68539,0.68527,0.6853,181100003.0
2006-02-10 13:37:00,0.68531,0.68533,0.68521,0.68527,135699997.0
2006-02-10 13:38:00,0.68522,0.68522,0.68511,0.68511,82400000.0
2006-02-10 13:39:00,0.68505,0.68513,0.68505,0.68512,179699998.0
2006-02-10 13:40:00,0.68521,0.68522,0.68506,0.68518,206099999.0
2006-02-10 13:41:00,0.68517,0.68535,0.68517,0.6853,124499997.0
2006-02-10 13:42:00,0.68537,0.68553,0.68537,0.68544,226500003.0
2006-02-10 13:43:00,0.68543,0.68556,0.68543,0.68547,148900000.0
2006-02-10 13:44:00,0.68548,0.68548,0.68535,0.68535,145600002.0
2006-02-10 13:45:00,0.68534,0.68539,0.6853,0.68532,114199998.0
2006-02-10 13:46:00,0.6853,0.6853,0.68518,0.68519,59900000.0
2006-02-10 13:47:00,0.68519,0.68524,0.68518,0.6852,126099999.0
2006-02-10 13:48:00,0.68515,0.68515,0.68499,0.68506,63199999.0
2006-02-10 13:49:00,0.68512,0.68514,0.68501,0.68507,144800000.0
2006-02-10 13:50:00,0.6851,0.68519,0.68509,0.68515,150699999.0
2006-02-10 13:51:00,0.68512,0.68518,0.68507,0.68518,254000003.0
2006-02-10 13:52:00,0.68518,0.68523,0.68518,0.68518,156600000.0
2006-02-10 13:53:00,0.68521,0.68521,0.68501,0.68512,155600002.0
2006-02-10 13:54:00,0.68515,0.68515,0.68508,0.68508,260500004.0
2006-02-10 13:55:00,0.6851,0.6851,0.68508,0.68508,49400000.0
2006-02-10 13:56:00,0.68503,0.68512,0.68503,0.68512,158400002.0
2006-02-10 13:57:00,0.68506,0.68509,0.68502,0.68502,109200001.0
2006-02-10 13:58:00,0.68507,0.68515,0.68507,0.68515,69300000.0
2006-02-10 13:59:00,0.68511,0.68511,0.68502,0.68505,72600001.0
2006-02-10 14:00:00,0.68505,0.68512,0.68504,0.68512,288900005.0
2006-02-10 14:01:00,0.68512,0.68517,0.68509,0.6851,129100000.0
2006-02-10 14:02:00,0.68508,0.68517,0.68507,0.68517,29500001.0
2006-02-10 14:03:00,0.68514,0.68517,0.68508,0.68517,146400001.0
2006-02-10 14:04:00,0.68519,0.68519,0.68514,0.68515,244200000.0
2006-02-10 14:05:00,0.68511,0.68515,0.68508,0.68508,182799997.0
2006-02-10 14:06:00,0.68512,0.68512,0.68507,0.6851,213499999.0
2006-02-10 14:07:00,0.68509,0.6852,0.68509,0.6851,220099998.0
2006-02-10 14:08:00,0.68515,0.68517,0.68508,0.68516,100300002.0
2006-02-10 14:09:00,0.68521,0.68521,0.68516,0.68517,155499999.0
2006-02-10 14:10:00,0.68518,0.68518,0.68502,0.68507,178999998.0
2006-02-10 14:11:00,0.68502,0.6851,0.68495,0.68495,36800000.0
2006-02-10 14:12:00,0.68489,0.68489,0.68483,0.68483,89400000.0
2006-02-10 14:13:00,0.6849,0.68501,0.6849,0.685,96400000.0
2006-02-10 14:14:00,0.68498,0.68505,0.68491,0.68505,155099998.0
2006-02-10 14:15:00,0.68504,0.68506,0.68504,0.68506,15100000.0
2006-02-10 14:16:00,0.6851,0.68511,0.68508,0.6851,37100000.0
2006-02-10 14:17:00,0.68512,0.68515,0.6851,0.68515,51699999.0
2006-02-10 14:18:00,0.68513,0.68515,0.68505,0.68514,225899998.0
2006-02-10 14:19:00,0.68506,0.68506,0.68506,0.68506,68600002.0
2006-02-10 14:20:00,0.68504,0.6851,0.68502,0.68507,153099997.0
2006-02-10 14:21:00,0.68505,0.68512,0.68505,0.6851,125400003.0
2006-02-10 14:22:00,0.68505,0.68513,0.68501,0.68507,191100000.0
2006-02-10 14:23:00,0.68512,0.68519,0.68512,0.68519,172100001.0
2006-02-10 14:24:00,0.68521,0.68521,0.68515,0.68515,88400000.0
2006-02-10 14:25:00,0.68516,0.6852,0.68513,0.68513,295500004.0
2006-02-10 14:26:00,0.68512,0.68517,0.68511,0.68512,232700007.0
2006-02-10 14:27:00,0.68519,0.68519,0.68512,0.68518,204799999.0
2006-02-10 14:28:00,0.68518,0.68518,0.68517,0.68517,25500001.0
2006-02-10 14:29:00,0.68517,0.68518,0.68517,0.68518,49400002.0
2006-02-10 14:30:00,0.68513,0.68516,0.68513,0.68515,90800001.0
2006-02-10 14:31:00,0.68512,0.68517,0.68512,0.68516,168499998.0
2006-02-10 14:32:00,0.68518,0.68518,0.68517,0.68517,63500000.0
2006-02-10 14:33:00,0.6851,0.68516,0.6851,0.6851,41900000.0
2006-02-10 14:34:00,0.68519,0.68521,0.68519,0.68521,17500000.0
2006-02-10 14:35:00,0.68523,0.68524,0.68518,0.68518,80599998.0
2006-02-10 14:36:00,0.68518,0.68518,0.68507,0.68515,261200002.0
2006-02-10 14:37:00,0.68509,0.68509,0.68492,0.68492,218800002.0
2006-02-10 14:38:00,0.68497,0.68502,0.68495,0.68499,198500001.0
2006-02-10 14:39:00,0.68497,0.685,0.68495,0.685,150900000.0
2006-02-10 14:40:00,0.68498,0.68498,0.68487,0.68493,129600001.0
2006-02-10 14:41:00,0.68493,0.68493,0.68488,0.68492,65800000.0
2006-02-10 14:42:00,0.68485,0.68486,0.6847,0.6847,59899999.0
2006-02-10 14:43:00,0.68454,0.68463,0.68442,0.68444,146600000.0
2006-02-10 14:44:00,0.68445,0.68456,0.68445,0.68453,112400001.0
2006-02-10 14:45:00,0.68456,0.68457,0.68452,0.68453,133399999.0
2006-02-10 14:46:00,0.68459,0.68465,0.68457,0.68465,140799997.0
2006-02-10 14:47:00,0.68462,0.68466,0.6846,0.68462,97100000.0
2006-02-10 14:48:00,0.68466,0.68469,0.68465,0.68466,111100002.0
2006-02-10 14:49:00,0.68467,0.68473,0.68467,0.68471,78699999.0
2006-02-10 14:50:00,0.68469,0.68479,0.68465,0.68479,164400000.0
2006-02-10 14:51:00,0.68477,0.68486,0.68477,0.68484,98200000.0
2006-02-10 14:52:00,0.68479,0.68479,0.68472,0.68475,118799998.0
2006-02-10 14:53:00,0.68475,0.68483,0.68472,0.68483,191200006.0
2006-02-10 14:54:00,0.68483,0.68486,0.68477,0.68477,212099998.0
2006-02-10 14:55:00,0.68473,0.68473,0.68444,0.68449,242000002.0
2006-02-10 14:56:00,0.68448,0.68465,0.68448,0.68458,119800003.0
2006-02-10 14:57:00,0.6846,0.6848,0.6846,0.68475,85000000.0
2006-02-10 14:58:00,0.68476,0.68476,0.68436,0.68438,140500000.0
2006-02-10 14:59:00,0.6843,0.6843,0.68413,0.68417,163899997.0
2006-02-10 15:00:00,0.68417,0.68429,0.68417,0.68422,112000001.0
2006-02-10 15:01:00,0.68421,0.68421,0.68414,0.68416,58400001.0
2006-02-10 15:02:00,0.6841,0.6841,0.68408,0.6841,197700004.0
2006-02-10 15:03:00,0.68413,0.68416,0.68402,0.68404,227500002.0
2006-02-10 15:04:00,0.68407,0.68413,0.68399,0.68412,178399999.0
2006-02-10 15:05:00,0.68413,0.68422,0.68413,0.68422,101499997.0
2006-02-10 15:06:00,0.6842,0.6842,0.68411,0.68419,136500004.0
2006-02-10 15:07:00,0.68416,0.68416,0.684,0.68413,104499999.0
2006-02-10 15:08:00,0.6841,0.68415,0.68405,0.68406,234700000.0
2006-02-10 15:09:00,0.68404,0.68404,0.68398,0.68398,115599996.0
2006-02-10 15:10:00,0.684,0.68408,0.684,0.68403,196300000.0
2006-02-10 15:11:00,0.68403,0.6841,0.68399,0.68405,171600001.0
2006-02-10 15:12:00,0.68399,0.68402,0.68393,0.68402,137499997.0
2006-02-10 15:13:00,0.68402,0.68402,0.68383,0.68383,88000002.0
2006-02-10 15:14:00,0.68378,0.68383,0.68369,0.68369,210300000.0
2006-02-10 15:15:00,0.6837,0.68372,0.68365,0.6837,131299999.0
2006-02-10 15:16:00,0.68365,0.68373,0.68364,0.68373,125399999.0
2006-02-10 15:17:00,0.68375,0.68375,0.6837,0.68375,146000000.0
2006-02-10 15:18:00,0.68368,0.68378,0.68368,0.68378,90900001.0
2006-02-10 15:19:00,0.68377,0.6839,0.68377,0.68386,143700001.0
2006-02-10 15:20:00,0.68392,0.68398,0.68383,0.68385,114400000.0
2006-02-10 15:21:00,0.68384,0.68398,0.68384,0.68397,196300001.0
2006-02-10 15:22:00,0.68399,0.68403,0.68397,0.684,193300003.0
2006-02-10 15:23:00,0.68397,0.68408,0.68396,0.68405,123500001.0
2006-02-10 15:24:00,0.68407,0.68411,0.68405,0.68411,118900001.0
2006-02-10 15:25:00,0.68408,0.68409,0.68393,0.68393,160299996.0
2006-02-10 15:26:00,0.68395,0.68405,0.68394,0.68405,163099997.0
2006-02-10 15:27:00,0.68405,0.68412,0.68405,0.68407,164000003.0
2006-02-10 15:28:00,0.68408,0.68408,0.68402,0.68407,186599998.0
2006-02-10 15:29:00,0.68414,0.68414,0.68375,0.68375,155000000.0
2006-02-10 15:30:00,0.68378,0.68416,0.68378,0.68414,140300004.0
2006-02-10 15:31:00,0.6841,0.6843,0.68408,0.68422,86900003.0
2006-02-10 15:32:00,0.6841,0.68419,0.68408,0.6841,246099997.0
2006-02-10 15:33:00,0.68411,0.68411,0.68395,0.68395,172299996.0
2006-02-10 15:34:00,0.68407,0.68408,0.68393,0.68403,166800003.0
2006-02-10 15:35:00,0.6841,0.6841,0.68375,0.68379,195900004.0
2006-02-10 15:36:00,0.68375,0.68381,0.68369,0.68371,267399997.0
2006-02-10 15:37:00,0.6837,0.68381,0.68355,0.68355,121799998.0
2006-02-10 15:38:00,0.68362,0.6838,0.68362,0.6838,118899997.0
2006-02-10 15:39:00,0.68378,0.68387,0.68377,0.68381,277399999.0
2006-02-10 15:40:00,0.68378,0.68389,0.68375,0.68382,187800003.0
2006-02-10 15:41:00,0.68381,0.68385,0.6837,0.6837,142000002.0
2006-02-10 15:42:00,0.68372,0.68377,0.68365,0.68375,109000001.0
2006-02-10 15:43:00,0.68361,0.68388,0.68358,0.68388,194399996.0
2006-02-10 15:44:00,0.6839,0.684,0.68388,0.68393,315399998.0
2006-02-10 15:45:00,0.68394,0.68403,0.68394,0.68402,119700000.0
2006-02-10 15:46:00,0.68411,0.68415,0.68411,0.68415,121299999.0
2006-02-10 15:47:00,0.68409,0.68411,0.68398,0.68408,173600001.0
2006-02-10 15:48:00,0.68402,0.68402,0.68377,0.68377,106099999.0
2006-02-10 15:49:00,0.68384,0.68403,0.68384,0.68397,99000002.0
2006-02-10 15:50:00,0.68401,0.68407,0.68392,0.68392,196200007.0
2006-02-10 15:51:00,0.68382,0.68392,0.6837,0.68382,179600001.0
2006-02-10 15:52:00,0.6838,0.6839,0.6838,0.68383,74500000.0
2006-02-10 15:53:00,0.6838,0.68392,0.6838,0.68392,125999999.0
2006-02-10 15:54:00,0.68395,0.68401,0.68389,0.68392,237400000.0
2006-02-10 15:55:00,0.68384,0.68385,0.68373,0.68385,45000000.0
2006-02-10 15:56:00,0.68402,0.68412,0.68402,0.68406,66200000.0
2006-02-10 15:57:00,0.68404,0.68412,0.68395,0.684,275600000.0
2006-02-10 15:58:00,0.68398,0.68406,0.68397,0.68397,165999997.0
2006-02-10 15:59:00,0.68395,0.68397,0.68389,0.68389,122700001.0
2006-02-10 16:00:00,0.68379,0.68389,0.68375,0.68384,142800003.0
2006-02-10 16:01:00,0.6839,0.68393,0.68379,0.6838,141200002.0
2006-02-10 16:02:00,0.68387,0.68396,0.68384,0.68388,143500001.0
2006-02-10 16:03:00,0.68392,0.68404,0.68392,0.68394,298099997.0
2006-02-10 16:04:00,0.6839,0.684,0.68385,0.68389,173799999.0
2006-02-10 16:05:00,0.68383,0.68392,0.68383,0.68384,165499999.0
2006-02-10 16:06:00,0.6838,0.68385,0.6838,0.68385,174699997.0
2006-02-10 16:07:00,0.68389,0.68404,0.68389,0.68403,138300000.0
2006-02-10 16:08:00,0.68406,0.68412,0.68399,0.68404,121899999.0
2006-02-10 16:09:00,0.6841,0.68414,0.68399,0.68405,205799999.0
2006-02-10 16:10:00,0.68403,0.68411,0.68403,0.68411,163999999.0
2006-02-10 16:11:00,0.68416,0.68418,0.68409,0.68415,226999995.0
2006-02-10 16:12:00,0.68417,0.68423,0.6841,0.6841,87600000.0
2006-02-10 16:13:00,0.68409,0.68411,0.68405,0.6841,258099999.0
2006-02-10 16:14:00,0.6841,0.68415,0.68405,0.68415,135800001.0
2006-02-10 16:15:00,0.68413,0.68415,0.68406,0.68414,105399999.0
2006-02-10 16:16:00,0.6842,0.68426,0.68417,0.68417,180600001.0
2006-02-10 16:17:00,0.68405,0.68417,0.68405,0.68415,137499998.0
2006-02-10 16:18:00,0.68408,0.68408,0.68396,0.68397,224900000.0
2006-02-10 16:19:00,0.68393,0.68393,0.68375,0.68381,53100000.0
2006-02-10 16:20:00,0.68384,0.68391,0.68384,0.6839,53600000.0
2006-02-10 16:21:00,0.68389,0.68389,0.68375,0.68375,121800001.0
2006-02-10 16:22:00,0.68384,0.68388,0.68384,0.68388,140299997.0
2006-02-10 16:23:00,0.68393,0.68399,0.68393,0.68397,87400002.0
2006-02-10 16:24:00,0.68398,0.684,0.68393,0.68396,189799999.0
2006-02-10 16:25:00,0.68395,0.68405,0.68393,0.68395,163399998.0
2006-02-10 16:26:00,0.68395,0.684,0.68387,0.68392,208400002.0
2006-02-10 16:27:00,0.68398,0.68403,0.68398,0.68401,203400005.0
2006-02-10 16:28:00,0.684,0.684,0.68393,0.68396,180500000.0
2006-02-10 16:29:00,0.68395,0.68405,0.68391,0.68405,106900000.0
2006-02-10 16:30:00,0.68407,0.68409,0.6839,0.6839,174700000.0
2006-02-10 16:31:00,0.68397,0.68399,0.68391,0.68393,90700000.0
2006-02-10 16:32:00,0.68391,0.68391,0.68381,0.68388,191400001.0
2006-02-10 16:33:00,0.68387,0.68391,0.68383,0.68383,248500002.0
2006-02-10 16:34:00,0.68382,0.68382,0.68369,0.6837,123000000.0
2006-02-10 16:35:00,0.68371,0.68384,0.68371,0.68377,161899997.0
2006-02-10 16:36:00,0.68374,0.68387,0.68374,0.68384,149700000.0
2006-02-10 16:37:00,0.68384,0.68391,0.68384,0.68389,72200000.0
2006-02-10 16:38:00,0.68393,0.68394,0.68387,0.68387,248600004.0
2006-02-10 16:39:00,0.68391,0.68396,0.68387,0.68396,336899991.0
2006-02-10 16:40:00,0.68399,0.68409,0.68399,0.68409,38300000.0
2006-02-10 16:41:00,0.68406,0.68414,0.68399,0.68403,192199992.0
2006-02-10 16:42:00,0.68404,0.68409,0.68401,0.68408,309599991.0
2006-02-10 16:43:00,0.68406,0.68413,0.68406,0.68407,158099999.0
2006-02-10 16:44:00,0.68398,0.68416,0.68397,0.68416,134199998.0
2006-02-10 16:45:00,0.6841,0.68412,0.68404,0.68412,41500000.0
2006-02-10 16:46:00,0.6842,0.68429,0.68407,0.68424,260099998.0
2006-02-10 16:47:00,0.6843,0.68435,0.6842,0.6843,214599999.0
2006-02-10 16:48:00,0.6844,0.68462,0.6844,0.68457,218599998.0
2006-02-10 16:49:00,0.68458,0.68461,0.68444,0.68446,182499999.0
2006-02-10 16:50:00,0.6845,0.6846,0.68443,0.6845,237899999.0
2006-02-10 16:51:00,0.68452,0.68461,0.68452,0.6846,262200000.0
2006-02-10 16:52:00,0.68458,0.68458,0.68441,0.68441,90899998.0
2006-02-10 16:53:00,0.68442,0.68444,0.68433,0.68438,149900000.0
2006-02-10 16:54:00,0.68439,0.68439,0.68429,0.68429,177600003.0
2006-02-10 16:55:00,0.68425,0.6844,0.68425,0.68431,84299998.0
2006-02-10 16:56:00,0.68428,0.6843,0.68424,0.68427,99900000.0
2006-02-10 16:57:00,0.68429,0.68429,0.68417,0.68419,73500000.0
2006-02-10 16:58:00,0.68418,0.68423,0.68418,0.68421,178800002.0
2006-02-10 16:59:00,0.68413,0.68418,0.68405,0.6841,140599999.0
2006-02-10 17:00:00,0.68401,0.6843,0.68401,0.68414,84800001.0
2006-02-10 17:01:00,0.68412,0.68414,0.68404,0.68404,225000002.0
2006-02-10 17:02:00,0.684,0.68416,0.684,0.68411,238100005.0
2006-02-10 17:03:00,0.68408,0.68408,0.68396,0.684,240500005.0
2006-02-10 17:04:00,0.68407,0.68414,0.68404,0.68404,153899997.0
2006-02-10 17:05:00,0.68402,0.68402,0.68393,0.68395,213400001.0
2006-02-10 17:06:00,0.68391,0.68399,0.6839,0.68395,177299997.0
2006-02-10 17:07:00,0.68396,0.68408,0.68396,0.68408,196300001.0
2006-02-10 17:08:00,0.68401,0.6841,0.68401,0.6841,204399996.0
2006-02-10 17:09:00,0.68407,0.68408,0.68401,0.68405,151900000.0
2006-02-10 17:10:00,0.68409,0.68409,0.68397,0.68403,97700001.0
2006-02-10 17:11:00,0.68395,0.68395,0.68383,0.68385,111000002.0
2006-02-10 17:12:00,0.68381,0.68381,0.68379,0.68379,62600000.0
2006-02-10 17:13:00,0.68376,0.68379,0.68366,0.68369,182700000.0
2006-02-10 17:14:00,0.68374,0.68387,0.68374,0.68386,140499999.0
2006-02-10 17:15:00,0.68383,0.68389,0.68378,0.68383,215999994.0
2006-02-10 17:16:00,0.68383,0.68383,0.68371,0.68375,184900004.0
2006-02-10 17:17:00,0.68373,0.68381,0.68372,0.68374,132599997.0
2006-02-10 17:18:00,0.68373,0.68377,0.68358,0.68365,199600000.0
2006-02-10 17:19:00,0.68363,0.6837,0.68358,0.68365,155600004.0
2006-02-10 17:20:00,0.6837,0.6837,0.68354,0.68354,174100002.0
2006-02-10 17:21:00,0.68349,0.68351,0.68336,0.68336,153699999.0
2006-02-10 17:22:00,0.68337,0.68354,0.68335,0.68354,50500000.0
2006-02-10 17:23:00,0.68358,0.68363,0.68357,0.68363,180500004.0
2006-02-10 17:24:00,0.68368,0.68368,0.68357,0.68359,81000000.0
2006-02-10 17:25:00,0.68356,0.68363,0.68354,0.68354,70800000.0
2006-02-10 17:26:00,0.68356,0.68358,0.68353,0.68353,153800002.0
2006-02-10 17:27:00,0.68352,0.68358,0.68352,0.68356,111600001.0
2006-02-10 17:28:00,0.68361,0.68361,0.6832,0.68328,190699998.0
2006-02-10 17:29:00,0.68323,0.68323,0.68306,0.68309,182900001.0
2006-02-10 17:30:00,0.68317,0.68319,0.68295,0.68295,251199999.0
2006-02-10 17:31:00,0.68298,0.68298,0.68253,0.68253,70200000.0
2006-02-10 17:32:00,0.6824,0.68265,0.68238,0.68263,122800000.0
2006-02-10 17:33:00,0.68274,0.68305,0.68274,0.683,156700001.0
2006-02-10 17:34:00,0.68294,0.68312,0.68292,0.68312,172999999.0
2006-02-10 17:35:00,0.68308,0.68316,0.68299,0.68316,120499999.0
2006-02-10 17:36:00,0.68325,0.6833,0.68318,0.68318,94299999.0
2006-02-10 17:37:00,0.68316,0.68328,0.68316,0.68324,106899998.0
2006-02-10 17:38:00,0.68319,0.68327,0.68319,0.68327,167200003.0
2006-02-10 17:39:00,0.6833,0.68333,0.6833,0.68333,68800000.0
2006-02-10 17:40:00,0.6833,0.6833,0.68319,0.68325,76599998.0
2006-02-10 17:41:00,0.68322,0.68333,0.68322,0.68333,233500004.0
2006-02-10 17:42:00,0.68329,0.68341,0.68326,0.6833,305400003.0
2006-02-10 17:43:00,0.68333,0.68341,0.68323,0.68332,118200002.0
2006-02-10 17:44:00,0.68325,0.68335,0.68324,0.68335,130999999.0
2006-02-10 17:45:00,0.68333,0.68333,0.68321,0.68331,166599998.0
2006-02-10 17:46:00,0.68339,0.68347,0.68339,0.68342,108400002.0
2006-02-10 17:47:00,0.68343,0.68347,0.68333,0.68333,79600000.0
2006-02-10 17:48:00,0.68331,0.68331,0.68315,0.68316,130800000.0
2006-02-10 17:49:00,0.68308,0.68312,0.68305,0.6831,79100000.0
2006-02-10 17:50:00,0.68301,0.6831,0.683,0.6831,138300000.0
2006-02-10 17:51:00,0.68317,0.6832,0.6831,0.68318,164299999.0
2006-02-10 17:52:00,0.68317,0.68317,0.68309,0.68317,87500002.0
2006-02-10 17:53:00,0.68319,0.68322,0.68266,0.68266,91699999.0
2006-02-10 17:54:00,0.68267,0.68269,0.68208,0.68269,297699995.0
2006-02-10 17:55:00,0.68274,0.68276,0.68267,0.68267,121499998.0
2006-02-10 17:56:00,0.68265,0.68267,0.68244,0.68244,113799998.0
2006-02-10 17:57:00,0.68238,0.6825,0.68231,0.68237,184500003.0
2006-02-10 17:58:00,0.68244,0.6825,0.68239,0.68247,224200000.0
2006-02-10 17:59:00,0.68252,0.68255,0.68248,0.68251,142900001.0
2006-02-10 18:00:00,0.68251,0.68283,0.6825,0.68283,147900001.0
2006-02-10 18:01:00,0.68293,0.68298,0.6828,0.68285,1155999998.0
2006-02-10 18:02:00,0.68285,0.68297,0.68283,0.68288,1337699999.0
2006-02-10 18:03:00,0.68288,0.68288,0.68268,0.68269,1726299998.0
2006-02-10 18:04:00,0.68263,0.68281,0.68263,0.68281,924700005.0
2006-02-10 18:05:00,0.68278,0.68286,0.68275,0.68278,1190600001.0
2006-02-10 18:06:00,0.68278,0.68288,0.68275,0.68278,1973899990.0
2006-02-10 18:07:00,0.6828,0.6832,0.6827,0.683,702800007.0
2006-02-10 18:08:00,0.6831,0.6832,0.6831,0.6832,702800007.0
2006-02-10 18:09:00,0.68269,0.68279,0.68269,0.68273,702800007.0
2006-02-10 18:10:00,0.68273,0.68286,0.68262,0.6827,1070299991.0
2006-02-10 18:11:00,0.68264,0.68273,0.68261,0.68273,1021599991.0
2006-02-10 18:12:00,0.6827,0.68273,0.68261,0.68269,800399991.0
2006-02-10 18:13:00,0.68272,0.68299,0.6827,0.68285,1010699999.0
2006-02-10 18:14:00,0.68291,0.68299,0.68287,0.6829,1329000007.0
2006-02-10 18:15:00,0.68292,0.68295,0.68285,0.6829,1986999994.0
2006-02-10 18:16:00,0.68298,0.68305,0.68296,0.683,1398299995.0
2006-02-10 18:17:00,0.68302,0.68315,0.683,0.68305,776200005.0
2006-02-10 18:18:00,0.68302,0.6831,0.68296,0.6831,817599998.0
2006-02-10 18:19:00,0.683,0.68312,0.68296,0.68307,895999999.0
2006-02-10 18:20:00,0.68312,0.68331,0.68307,0.68331,709600001.0
2006-02-10 18:21:00,0.68326,0.68331,0.68309,0.68309,1028200003.0
2006-02-10 18:22:00,0.68306,0.68306,0.68292,0.68292,722800000.0
2006-02-10 18:23:00,0.6829,0.68302,0.6829,0.68302,1327599986.0
2006-02-10 18:24:00,0.68297,0.68308,0.6829,0.6829,922899992.0
2006-02-10 18:25:00,0.68288,0.68305,0.68288,0.68305,809300005.0
2006-02-10 18:26:00,0.68308,0.68314,0.68295,0.68314,903999994.0
2006-02-10 18:27:00,0.68313,0.68313,0.68296,0.68296,752199992.0
2006-02-10 18:28:00,0.68295,0.68305,0.68286,0.68303,511299999.0
2006-02-10 18:29:00,0.68302,0.68302,0.6829,0.6829,675600003.0
2006-02-10 18:30:00,0.68287,0.68287,0.68264,0.68278,689699994.0
2006-02-10 18:31:00,0.68276,0.6829,0.68272,0.68278,434299998.0
2006-02-10 18:32:00,0.68277,0.68286,0.68267,0.68274,507400002.0
2006-02-10 18:33:00,0.68277,0.68281,0.68263,0.68263,793799996.0
2006-02-10 18:34:00,0.68259,0.68274,0.68253,0.68253,1138700000.0
2006-02-10 18:35:00,0.68251,0.68266,0.68246,0.68258,675300002.0
2006-02-10 18:36:00,0.68256,0.68268,0.68256,0.68268,250100000.0
2006-02-10 18:37:00,0.68268,0.6827,0.68263,0.68266,411800008.0
2006-02-10 18:38:00,0.68263,0.68271,0.68261,0.68266,244699998.0
2006-02-10 18:39:00,0.6827,0.68276,0.68263,0.68268,292900008.0
2006-02-10 18:40:00,0.68273,0.68278,0.68272,0.68272,410499995.0
2006-02-10 18:41:00,0.68274,0.6828,0.68272,0.68273,570199996.0
2006-02-10 18:42:00,0.68268,0.68274,0.68266,0.68274,409300003.0
2006-02-10 18:43:00,0.6827,0.68273,0.68265,0.68265,377500006.0
2006-02-10 18:44:00,0.68267,0.68277,0.68267,0.68272,566500004.0
2006-02-10 18:45:00,0.68274,0.68284,0.68273,0.68275,376700002.0
2006-02-10 18:46:00,0.6828,0.68281,0.68272,0.68272,240399999.0
2006-02-10 18:47:00,0.68278,0.6828,0.68275,0.68276,259099995.0
2006-02-10 18:48:00,0.68274,0.68284,0.68274,0.6828,427300002.0
2006-02-10 18:49:00,0.68275,0.68289,0.68275,0.68285,121299999.0
2006-02-10 18:50:00,0.68285,0.68292,0.68285,0.68285,137199996.0
2006-02-10 18:51:00,0.68282,0.68282,0.6827,0.6827,389800003.0
2006-02-10 18:52:00,0.68272,0.68275,0.68268,0.68273,429199995.0
2006-02-10 18:53:00,0.68278,0.68278,0.68265,0.68266,761200001.0
2006-02-10 18:54:00,0.68276,0.68287,0.68275,0.68287,266000006.0
2006-02-10 18:55:00,0.68286,0.68286,0.68276,0.68279,691500003.0
2006-02-10 18:56:00,0.6828,0.68289,0.6828,0.6828,397899999.0
2006-02-10 18:57:00,0.68278,0.68278,0.68268,0.68276,382199997.0
2006-02-10 18:58:00,0.68275,0.68287,0.68274,0.68274,1115900008.0
2006-02-10 18:59:00,0.6827,0.68281,0.6827,0.68275,666700008.0
2006-02-10 19:00:00,0.68276,0.6829,0.68274,0.68274,430400000.0
2006-02-10 19:01:00,0.68271,0.68271,0.68265,0.68267,240000001.0
2006-02-10 19:02:00,0.68268,0.68268,0.68257,0.68257,511600005.0
2006-02-10 19:03:00,0.68258,0.68275,0.68258,0.68267,527299996.0
2006-02-10 19:04:00,0.6827,0.68292,0.68265,0.68292,407700003.0
2006-02-10 19:05:00,0.6829,0.68297,0.68278,0.68289,598800002.0
2006-02-10 19:06:00,0.68282,0.68293,0.68279,0.68283,590499995.0
2006-02-10 19:07:00,0.68291,0.68314,0.68291,0.68299,241800002.0
2006-02-10 19:08:00,0.68305,0.68315,0.68305,0.68308,788599999.0
2006-02-10 19:09:00,0.6831,0.68319,0.68309,0.68311,554100000.0
2006-02-10 19:10:00,0.68311,0.68314,0.68307,0.68307,311600002.0
2006-02-10 19:11:00,0.683,0.68308,0.683,0.68308,221199999.0
2006-02-10 19:12:00,0.683,0.68305,0.683,0.68302,276799999.0
2006-02-10 19:13:00,0.683,0.68309,0.68298,0.683,437099994.0
2006-02-10 19:14:00,0.68298,0.68304,0.68297,0.68298,196800003.0
2006-02-10 19:15:00,0.68298,0.68304,0.68294,0.68297,676499998.0
2006-02-10 19:16:00,0.683,0.683,0.683,0.683,227600002.0
2006-02-10 19:17:00,0.683,0.68303,0.68295,0.68295,354500002.0
2006-02-10 19:18:00,0.68293,0.68298,0.68293,0.68297,292200000.0
2006-02-10 19:19:00,0.68295,0.68298,0.68293,0.68295,501900012.0
2006-02-10 19:20:00,0.68293,0.68299,0.68293,0.68297,374599996.0
2006-02-10 19:21:00,0.68294,0.68294,0.68286,0.68286,245600000.0
2006-02-10 19:22:00,0.68283,0.68284,0.68273,0.68276,336900004.0
2006-02-10 19:23:00,0.68273,0.68281,0.68273,0.68277,324499997.0
2006-02-10 19:24:00,0.68273,0.68273,0.68265,0.68273,109199998.0
2006-02-10 19:25:00,0.6827,0.6827,0.68259,0.68259,181900002.0
2006-02-10 19:26:00,0.68257,0.68268,0.68254,0.68254,379599999.0
2006-02-10 19:27:00,0.68254,0.68263,0.68253,0.68253,705900004.0
2006-02-10 19:28:00,0.68247,0.6827,0.68246,0.6827,460600000.0
2006-02-10 19:29:00,0.6827,0.68271,0.68259,0.68266,530199999.0
2006-02-10 19:30:00,0.68264,0.68276,0.68264,0.68274,823899997.0
2006-02-10 19:31:00,0.68277,0.68286,0.68276,0.6828,954899999.0
2006-02-10 19:32:00,0.68283,0.68286,0.6828,0.68286,395099999.0
2006-02-10 19:33:00,0.68281,0.68281,0.68264,0.68268,208600001.0
2006-02-10 19:34:00,0.68268,0.6827,0.68267,0.6827,389999997.0
2006-02-10 19:35:00,0.6827,0.68271,0.68262,0.68265,541500003.0
2006-02-10 19:36:00,0.6827,0.68272,0.68264,0.6827,438499999.0
2006-02-10 19:37:00,0.6827,0.68273,0.68262,0.68273,299599998.0
2006-02-10 19:38:00,0.68274,0.68277,0.68269,0.68269,212200000.0
2006-02-10 19:39:00,0.68265,0.68273,0.68265,0.68273,781000000.0
2006-02-10 19:40:00,0.68271,0.68278,0.68267,0.68267,488499997.0
2006-02-10 19:41:00,0.68269,0.68281,0.68268,0.68277,534400000.0
2006-02-10 19:42:00,0.68279,0.68288,0.68279,0.68285,290099998.0
2006-02-10 19:43:00,0.68286,0.68287,0.68271,0.68271,197900000.0
2006-02-10 19:44:00,0.6827,0.6828,0.6827,0.68277,522600001.0
2006-02-10 19:45:00,0.6828,0.6828,0.6827,0.68275,291399992.0
2006-02-10 19:46:00,0.68279,0.6828,0.68267,0.68267,144900002.0
2006-02-10 19:47:00,0.68265,0.68271,0.68263,0.68271,131000002.0
2006-02-10 19:48:00,0.68268,0.68272,0.68265,0.68265,114200000.0
2006-02-10 19:49:00,0.6826,0.6826,0.6825,0.68257,206700001.0
2006-02-10 19:50:00,0.68257,0.6827,0.68257,0.68263,319300003.0
2006-02-10 19:51:00,0.68265,0.68271,0.68258,0.68258,402499995.0
2006-02-10 19:52:00,0.68256,0.68267,0.68252,0.68259,265299993.0
2006-02-10 19:53:00,0.68261,0.68266,0.68261,0.68265,96699998.0
2006-02-10 19:54:00,0.68266,0.68266,0.68261,0.68262,29500000.0
2006-02-10 19:55:00,0.68262,0.68262,0.68252,0.68252,99699999.0
2006-02-10 19:56:00,0.68251,0.68252,0.68244,0.68247,212400003.0
2006-02-10 19:57:00,0.68251,0.68256,0.68249,0.68249,524999996.0
2006-02-10 19:58:00,0.68246,0.68246,0.68232,0.68241,174500000.0
2006-02-10 19:59:00,0.68239,0.68255,0.68239,0.68255,482899998.0
2006-02-10 20:00:00,0.68261,0.68261,0.68252,0.6826,166599999.0
2006-02-10 20:01:00,0.68261,0.68261,0.68249,0.68249,287900003.0
2006-02-10 20:02:00,0.68248,0.6825,0.68241,0.68241,104699999.0
2006-02-10 20:03:00,0.68247,0.68247,0.68241,0.68245,139700003.0
2006-02-10 20:04:00,0.68243,0.68243,0.68237,0.68237,145300000.0
2006-02-10 20:05:00,0.68238,0.68238,0.68233,0.68238,202200002.0
2006-02-10 20:06:00,0.68235,0.68243,0.68234,0.68243,135800004.0
2006-02-10 20:07:00,0.68245,0.68248,0.68239,0.68239,200299994.0
2006-02-10 20:08:00,0.6824,0.6824,0.6823,0.68235,610000009.0
2006-02-10 20:09:00,0.68234,0.68235,0.68223,0.6823,179800001.0
2006-02-10 20:10:00,0.68229,0.6823,0.68212,0.68218,198499997.0
2006-02-10 20:11:00,0.68217,0.68222,0.68213,0.6822,236700001.0
2006-02-10 20:12:00,0.6822,0.68221,0.68211,0.6822,1106199990.0
2006-02-10 20:13:00,0.68218,0.68221,0.6821,0.68221,522399996.0
2006-02-10 20:14:00,0.68223,0.68223,0.68215,0.68218,380999998.0
2006-02-10 20:15:00,0.68224,0.68224,0.68214,0.68217,710499994.0
2006-02-10 20:16:00,0.68218,0.68222,0.68217,0.68222,506599998.0
2006-02-10 20:17:00,0.68224,0.68227,0.6822,0.6822,130399998.0
2006-02-10 20:18:00,0.68221,0.68225,0.6822,0.68222,314500000.0
2006-02-10 20:19:00,0.68225,0.68231,0.68225,0.68225,612600001.0
2006-02-10 20:20:00,0.68228,0.68228,0.68221,0.68228,459999998.0
2006-02-10 20:21:00,0.68226,0.68227,0.68226,0.68227,70399998.0
2006-02-10 20:22:00,0.68225,0.68237,0.68225,0.68237,116999999.0
2006-02-10 20:23:00,0.68238,0.68241,0.68235,0.68235,433200001.0
2006-02-10 20:24:00,0.68232,0.68242,0.68232,0.68235,480099999.0
2006-02-10 20:25:00,0.68235,0.6824,0.68234,0.68238,384600006.0
2006-02-10 20:26:00,0.68236,0.68236,0.68224,0.6823,996800001.0
2006-02-10 20:27:00,0.68227,0.6823,0.68224,0.6823,377399998.0
2006-02-10 20:28:00,0.68233,0.68234,0.68225,0.68234,413000004.0
2006-02-10 20:29:00,0.68238,0.68242,0.68231,0.68232,614700001.0
2006-02-10 20:30:00,0.68233,0.68242,0.68231,0.68238,1462499998.0
2006-02-10 20:31:00,0.6824,0.68243,0.68233,0.68235,1189799994.0
2006-02-10 20:32:00,0.68238,0.68243,0.6823,0.68238,1522700004.0
2006-02-10 20:33:00,0.6824,0.68241,0.68235,0.6824,271500000.0
2006-02-10 20:34:00,0.68237,0.68243,0.68237,0.68237,321600002.0
2006-02-10 20:35:00,0.6824,0.6824,0.68235,0.6824,318900003.0
2006-02-10 20:36:00,0.68239,0.68239,0.68226,0.68232,246000000.0
2006-02-10 20:37:00,0.68233,0.6824,0.68232,0.68236,671399998.0
2006-02-10 20:38:00,0.68235,0.68239,0.68222,0.68222,914299992.0
2006-02-10 20:39:00,0.6822,0.68229,0.6822,0.68221,553099997.0
2006-02-10 20:40:00,0.6822,0.68225,0.68217,0.68223,496200001.0
2006-02-10 20:41:00,0.68221,0.6823,0.68221,0.68222,300300000.0
2006-02-10 20:42:00,0.68225,0.68228,0.68225,0.68225,110800003.0
2006-02-10 20:43:00,0.68223,0.68226,0.68219,0.68225,590800009.0
2006-02-10 20:44:00,0.68232,0.68238,0.68228,0.68229,843800002.0
2006-02-10 20:45:00,0.68229,0.68237,0.68228,0.68232,325399997.0
2006-02-10 20:46:00,0.68238,0.68238,0.68227,0.68232,224100005.0
2006-02-10 20:47:00,0.68234,0.6824,0.68234,0.68237,735499999.0
2006-02-10 20:48:00,0.68235,0.68242,0.68231,0.68235,714099991.0
2006-02-10 20:49:00,0.68236,0.68238,0.68231,0.68238,326699993.0
2006-02-10 20:50:00,0.68238,0.68238,0.68229,0.68233,1436099991.0
2006-02-10 20:51:00,0.68233,0.68236,0.68227,0.68235,426199995.0
2006-02-10 20:52:00,0.6824,0.6824,0.68231,0.68236,668799994.0
2006-02-10 20:53:00,0.6824,0.68243,0.68235,0.68237,934199994.0
2006-02-10 20:54:00,0.6824,0.6824,0.68232,0.6824,658900004.0
2006-02-10 20:55:00,0.68237,0.68237,0.6822,0.68223,463600005.0
2006-02-10 20:56:00,0.68221,0.68225,0.68211,0.68216,1231799997.0
2006-02-10 20:57:00,0.68212,0.68219,0.68212,0.68215,1371600004.0
2006-02-10 20:58:00,0.68215,0.68224,0.68214,0.6822,608599994.0
2006-02-10 20:59:00,0.68221,0.68226,0.68217,0.68217,1415800004.0
2006-02-10 21:00:00,0.68222,0.68229,0.6822,0.68225,1562799995.0
2006-02-10 21:01:00,0.68227,0.68233,0.68225,0.6823,1220200005.0
2006-02-10 21:02:00,0.68226,0.68226,0.6821,0.6822,475699998.0
2006-02-10 21:03:00,0.68221,0.68221,0.68212,0.68212,812800002.0
2006-02-10 21:04:00,0.68213,0.68226,0.68213,0.68226,584899997.0
2006-02-10 21:05:00,0.68223,0.68225,0.68216,0.68218,555900002.0
2006-02-10 21:06:00,0.68216,0.68221,0.68211,0.68219,767100005.0
2006-02-10 21:07:00,0.6822,0.6822,0.68213,0.68213,152199999.0
2006-02-10 21:08:00,0.68212,0.68215,0.68208,0.68212,97500001.0
2006-02-10 21:09:00,0.68215,0.6822,0.6821,0.68212,366199998.0
2006-02-10 21:10:00,0.6821,0.68212,0.68207,0.68212,198599997.0
2006-02-10 21:11:00,0.68215,0.68215,0.6821,0.6821,299400004.0
2006-02-10 21:12:00,0.68207,0.6821,0.68207,0.6821,137299997.0
2006-02-10 21:13:00,0.68207,0.68208,0.68202,0.68202,405699994.0
2006-02-10 21:14:00,0.68202,0.68202,0.6819,0.6819,641599998.0
2006-02-10 21:15:00,0.68193,0.68206,0.68184,0.68199,226200004.0
2006-02-10 21:16:00,0.68198,0.68203,0.68197,0.68199,413000002.0
2006-02-10 21:17:00,0.68195,0.68198,0.6819,0.68194,236499993.0
2006-02-10 21:18:00,0.68193,0.68201,0.68193,0.682,117200001.0
2006-02-10 21:19:00,0.68198,0.682,0.68195,0.68195,445699998.0
2006-02-10 21:20:00,0.68199,0.68203,0.68192,0.68192,1099700003.0
2006-02-10 21:21:00,0.68195,0.68196,0.6819,0.6819,417100000.0
2006-02-10 21:22:00,0.68194,0.68197,0.68188,0.68197,861400008.0
2006-02-10 21:23:00,0.68195,0.68195,0.68192,0.68192,33700000.0
2006-02-10 21:24:00,0.68197,0.68202,0.68195,0.68195,259600005.0
2006-02-10 21:25:00,0.682,0.68206,0.68197,0.68199,163199998.0
2006-02-10 21:26:00,0.68201,0.68206,0.68201,0.68204,67900001.0
2006-02-10 21:27:00,0.6821,0.6821,0.68205,0.68205,168000003.0
2006-02-10 21:28:00,0.68207,0.6821,0.682,0.68206,276900007.0
2006-02-10 21:29:00,0.68204,0.68204,0.68197,0.68197,83799998.0
2006-02-10 21:30:00,0.68196,0.68201,0.68196,0.68201,96000001.0
2006-02-10 21:31:00,0.68204,0.6822,0.68204,0.6822,223200000.0
2006-02-10 21:32:00,0.68221,0.68225,0.68214,0.6822,683199990.0
2006-02-10 21:33:00,0.68218,0.68224,0.68214,0.68217,471600007.0
2006-02-10 21:34:00,0.68217,0.68219,0.68211,0.68213,688600006.0
2006-02-10 21:35:00,0.68213,0.68213,0.68202,0.68203,204600000.0
2006-02-10 21:36:00,0.68202,0.68209,0.68201,0.68204,58800000.0
2006-02-10 21:37:00,0.6821,0.68213,0.68207,0.68213,407800000.0
2006-02-10 21:38:00,0.6821,0.68217,0.68205,0.68217,104399998.0
2006-02-10 21:39:00,0.68213,0.68219,0.68213,0.68218,204900000.0
2006-02-10 21:40:00,0.68212,0.68217,0.68212,0.68212,188300001.0
2006-02-10 21:41:00,0.68216,0.68225,0.68216,0.68225,95899998.0
2006-02-10 21:42:00,0.6822,0.68227,0.68215,0.68227,183499998.0
2006-02-10 21:43:00,0.68227,0.68233,0.68211,0.68213,390600002.0
2006-02-10 21:44:00,0.68208,0.68208,0.68187,0.68193,577699996.0
2006-02-10 21:45:00,0.68194,0.68212,0.68194,0.68212,40500000.0
2006-02-10 21:46:00,0.68215,0.68217,0.68207,0.68207,452099994.0
2006-02-10 21:47:00,0.68205,0.68212,0.68199,0.68202,387900005.0
2006-02-10 21:48:00,0.68194,0.68194,0.68176,0.68181,160599998.0
2006-02-10 21:49:00,0.68182,0.68183,0.68177,0.6818,235499999.0
2006-02-10 21:50:00,0.68183,0.6819,0.68175,0.68183,108800001.0
2006-02-10 21:51:00,0.68183,0.68185,0.68171,0.68171,334599998.0
2006-02-10 21:52:00,0.68168,0.68181,0.68168,0.68177,106700000.0
2006-02-10 21:53:00,0.68186,0.68188,0.68184,0.68188,77300000.0
2006-02-10 21:54:00,0.68189,0.682,0.68187,0.68196,290499998.0
2006-02-10 21:55:00,0.68197,0.68208,0.68196,0.68204,114900002.0
2006-02-10 21:56:00,0.68206,0.68206,0.682,0.682,173300002.0
2006-02-10 21:57:00,0.68206,0.6822,0.68206,0.6822,281800005.0
2006-02-10 21:58:00,0.68225,0.68228,0.68222,0.68225,139699997.0
2006-02-10 21:59:00,0.6822,0.68234,0.68219,0.68234,391300001.0
2006-02-10 22:00:00,0.68242,0.68248,0.68238,0.68238,271500000.0
2006-02-10 22:01:00,0.68239,0.68239,0.6823,0.6823,310799994.0
2006-02-10 22:02:00,0.68226,0.68236,0.68223,0.68225,537199996.0
2006-02-10 22:03:00,0.68226,0.68226,0.68216,0.68223,397800001.0
2006-02-10 22:04:00,0.6822,0.6822,0.6821,0.6821,427299999.0
2006-02-10 22:05:00,0.68207,0.68214,0.68203,0.68207,189400001.0
2006-02-10 22:06:00,0.68207,0.68207,0.68199,0.68203,195999996.0
2006-02-10 22:07:00,0.68201,0.68205,0.68201,0.68205,133099997.0
2006-02-10 22:08:00,0.68202,0.68203,0.68196,0.68198,277799995.0
2006-02-10 22:09:00,0.68206,0.6821,0.68205,0.68209,152999998.0
2006-02-10 22:10:00,0.68205,0.68214,0.68202,0.68209,146800000.0
2006-02-10 22:11:00,0.68211,0.68212,0.68204,0.68204,61199999.0
2006-02-10 22:12:00,0.68204,0.68213,0.68204,0.68213,537099999.0
2006-02-10 22:13:00,0.68213,0.68218,0.6821,0.68212,129899998.0
2006-02-10 22:14:00,0.68215,0.68222,0.68215,0.68222,82200002.0
2006-02-10 22:15:00,0.68224,0.68224,0.68216,0.68217,646299994.0
2006-02-10 22:16:00,0.68217,0.68224,0.68217,0.68219,566300008.0
2006-02-10 22:17:00,0.68219,0.68226,0.68216,0.68225,153600000.0
2006-02-10 22:18:00,0.68222,0.68227,0.6822,0.68222,136500001.0
2006-02-10 22:19:00,0.68228,0.68239,0.68228,0.68239,213300002.0
2006-02-10 22:20:00,0.68232,0.68237,0.68224,0.68224,203499996.0
2006-02-10 22:21:00,0.68222,0.68224,0.68212,0.68212,400900003.0
2006-02-10 22:22:00,0.68214,0.68218,0.68211,0.68211,397899991.0
2006-02-10 22:23:00,0.68207,0.6822,0.68203,0.68203,600299996.0
2006-02-10 22:24:00,0.68205,0.68213,0.68205,0.68211,267399998.0
2006-02-10 22:25:00,0.6821,0.68214,0.68207,0.68214,318300001.0
2006-02-10 22:26:00,0.68212,0.68215,0.6821,0.68212,347000007.0
2006-02-10 22:27:00,0.68212,0.68213,0.68212,0.68212,114799999.0
2006-02-10 22:28:00,0.68212,0.68216,0.6821,0.6821,229600000.0
2006-02-10 22:29:00,0.68219,0.68219,0.68212,0.68214,175100000.0
2006-02-10 22:30:00,0.68219,0.68227,0.68217,0.68223,134099998.0
2006-02-10 22:31:00,0.68211,0.68211,0.6819,0.6819,146900000.0
2006-02-10 22:32:00,0.68193,0.68195,0.68186,0.68186,291400001.0
2006-02-10 22:33:00,0.68187,0.68199,0.68184,0.68199,141899998.0
2006-02-10 22:34:00,0.68206,0.68209,0.68197,0.68206,260999998.0
2006-02-10 22:35:00,0.68209,0.68215,0.68199,0.68215,250699997.0
2006-02-10 22:36:00,0.68218,0.68221,0.68213,0.68221,163399997.0
2006-02-10 22:37:00,0.68221,0.68227,0.68217,0.68217,449299998.0
2006-02-10 22:38:00,0.68219,0.68226,0.68217,0.6822,148899999.0
2006-02-10 22:39:00,0.68219,0.68231,0.68219,0.68222,312400003.0
2006-02-10 22:40:00,0.68225,0.68229,0.68219,0.68223,346499996.0
2006-02-10 22:41:00,0.68225,0.68232,0.68219,0.68227,168600002.0
2006-02-10 22:42:00,0.68223,0.68236,0.68223,0.6823,343500001.0
2006-02-10 22:43:00,0.68238,0.68238,0.68228,0.68234,82200001.0
2006-02-10 22:44:00,0.68239,0.68244,0.68236,0.6824,145299998.0
2006-02-10 22:45:00,0.68243,0.68246,0.68237,0.68237,195199998.0
2006-02-10 22:46:00,0.6823,0.6823,0.68225,0.68227,122300000.0
2006-02-10 22:47:00,0.68235,0.68235,0.68225,0.68225,198800002.0
2006-02-10 22:48:00,0.68227,0.68237,0.68227,0.68227,307000001.0
2006-02-10 22:49:00,0.68241,0.68246,0.68237,0.68237,220599999.0
2006-02-10 22:50:00,0.6824,0.68243,0.68237,0.68237,113100001.0
2006-02-10 22:51:00,0.68236,0.68236,0.6823,0.68232,87899999.0
2006-02-10 22:52:00,0.68233,0.68233,0.6823,0.6823,130100001.0
2006-02-10 22:53:00,0.68229,0.68234,0.6822,0.68221,180499998.0
2006-02-10 22:54:00,0.68218,0.68225,0.68214,0.68214,105699998.0
2006-02-10 22:55:00,0.68212,0.68218,0.6821,0.68218,63000001.0
2006-02-10 22:56:00,0.68219,0.6822,0.68213,0.6822,94900002.0
2006-02-10 22:57:00,0.6822,0.68221,0.68211,0.68214,158200002.0
2006-02-10 22:58:00,0.6821,0.68213,0.68198,0.682,285899998.0
2006-02-10 22:59:00,0.68197,0.68197,0.6818,0.6818,238400004.0
2006-02-10 23:00:00,0.68165,0.68198,0.68165,0.68195,194300003.0
2006-02-10 23:01:00,0.68203,0.68213,0.68203,0.68213,113600002.0
2006-02-10 23:02:00,0.68205,0.68213,0.68205,0.68211,218899996.0
2006-02-10 23:03:00,0.68215,0.68215,0.68212,0.68215,222699997.0
2006-02-10 23:04:00,0.68217,0.68222,0.68217,0.68218,100700002.0
2006-02-10 23:05:00,0.6822,0.68225,0.68216,0.68216,192400004.0
2006-02-10 23:06:00,0.68225,0.68232,0.68224,0.68225,159699999.0
2006-02-10 23:07:00,0.68222,0.68224,0.68217,0.6822,123200001.0
2006-02-10 23:08:00,0.68222,0.6823,0.68222,0.68224,81300002.0
2006-02-10 23:09:00,0.68227,0.68228,0.68219,0.68225,328000000.0
2006-02-10 23:10:00,0.68224,0.68233,0.68224,0.68233,205400000.0
2006-02-10 23:11:00,0.68231,0.68231,0.68216,0.68217,159299996.0
2006-02-10 23:12:00,0.68217,0.6822,0.68216,0.6822,121399998.0
2006-02-10 23:13:00,0.68212,0.68215,0.68212,0.68215,118800001.0
2006-02-10 23:14:00,0.68218,0.68228,0.68217,0.68217,100400001.0
2006-02-10 23:15:00,0.68213,0.68217,0.68209,0.68211,83200001.0
2006-02-10 23:16:00,0.68215,0.68215,0.68207,0.68207,240300002.0
2006-02-10 23:17:00,0.68212,0.68221,0.6821,0.68221,176999999.0
2006-02-10 23:18:00,0.68214,0.68214,0.68204,0.68207,150100003.0
2006-02-10 23:19:00,0.68206,0.68206,0.68205,0.68205,87799999.0
2006-02-10 23:20:00,0.68203,0.68209,0.68203,0.68205,81500001.0
2006-02-10 23:21:00,0.68203,0.68203,0.68203,0.68203,2400000.0
2006-02-10 23:22:00,0.68201,0.68203,0.68196,0.68203,136900000.0
2006-02-10 23:23:00,0.68202,0.68211,0.682,0.682,262000002.0
2006-02-10 23:24:00,0.682,0.682,0.6819,0.6819,70999999.0
2006-02-10 23:25:00,0.68192,0.68195,0.68182,0.6819,108399999.0
2006-02-10 23:26:00,0.68187,0.6819,0.68187,0.6819,202999998.0
2006-02-10 23:27:00,0.68187,0.68187,0.68187,0.68187,27900000.0
2006-02-10 23:28:00,0.68195,0.68195,0.68193,0.68193,79200001.0
2006-02-10 23:29:00,0.68195,0.68199,0.68191,0.68191,98500000.0
2006-02-10 23:30:00,0.68194,0.682,0.68188,0.68193,85300001.0
2006-02-10 23:31:00,0.68193,0.68194,0.68187,0.68194,138900003.0
2006-02-10 23:32:00,0.68199,0.682,0.68196,0.682,92899999.0
2006-02-10 23:33:00,0.682,0.682,0.68182,0.68189,149000003.0
2006-02-10 23:34:00,0.68192,0.68193,0.68187,0.68187,136599998.0
2006-02-10 23:35:00,0.68192,0.68196,0.68189,0.68192,159600001.0
2006-02-10 23:36:00,0.68193,0.68193,0.68185,0.68185,232099997.0
2006-02-10 23:37:00,0.68196,0.68196,0.68193,0.68193,60600002.0
2006-02-10 23:38:00,0.68188,0.68197,0.68188,0.68192,90000002.0
2006-02-10 23:39:00,0.68197,0.682,0.68195,0.68197,101999998.0
2006-02-10 23:40:00,0.68195,0.68198,0.6819,0.6819,171900003.0
2006-02-10 23:41:00,0.68197,0.68197,0.68195,0.68195,95800002.0
2006-02-10 23:42:00,0.68199,0.68203,0.68199,0.68202,143100001.0
2006-02-10 23:43:00,0.68202,0.68202,0.68198,0.68198,126199998.0
2006-02-10 23:44:00,0.68196,0.68196,0.68192,0.68194,17300000.0
2006-02-10 23:45:00,0.68192,0.68198,0.68192,0.68198,54399999.0
2006-02-10 23:46:00,0.68194,0.68209,0.68194,0.68199,180400002.0
2006-02-10 23:47:00,0.68199,0.68207,0.68199,0.68203,93699999.0
2006-02-10 23:48:00,0.68207,0.6821,0.68204,0.68205,54099998.0
2006-02-10 23:49:00,0.68202,0.68205,0.68197,0.68203,82900002.0
2006-02-10 23:50:00,0.682,0.6821,0.682,0.68204,155700001.0
2006-02-10 23:51:00,0.68207,0.68207,0.68203,0.68203,101599998.0
2006-02-10 23:52:00,0.68212,0.68213,0.68202,0.68212,116900001.0
2006-02-10 23:53:00,0.6821,0.68217,0.68208,0.68209,144200000.0
2006-02-10 23:54:00,0.68209,0.68209,0.68195,0.68195,184599997.0
2006-02-10 23:55:00,0.68199,0.68208,0.68193,0.68208,191599998.0
2006-02-10 23:56:00,0.68203,0.68204,0.682,0.68203,177700002.0
2006-02-10 23:57:00,0.68207,0.68215,0.68207,0.68211,177500001.0
2006-02-10 23:58:00,0.68214,0.68216,0.68182,0.68216,169500001.0
2006-02-10 23:59:00,0.68215,0.68225,0.68215,0.68225,114799997.0
2006-02-13 00:00:00,0.68222,0.68236,0.68207,0.68216,152799999.0
2006-02-13 00:01:00,0.68222,0.68228,0.6821,0.68215,166299997.0
2006-02-13 00:02:00,0.682,0.68227,0.682,0.68219,149499999.0
2006-02-13 00:03:00,0.68218,0.68238,0.68207,0.68238,229800004.0
2006-02-13 00:04:00,0.68213,0.68213,0.68189,0.68194,190599998.0
2006-02-13 00:05:00,0.68187,0.68195,0.68181,0.68195,107600003.0
2006-02-13 00:06:00,0.68198,0.68208,0.68198,0.68208,147900003.0
2006-02-13 00:07:00,0.68207,0.6821,0.68205,0.68205,156599999.0
2006-02-13 00:08:00,0.68209,0.68214,0.68209,0.68212,125400002.0
2006-02-13 00:09:00,0.6813,0.6813,0.67518,0.67518,143100000.0
2006-02-13 00:10:00,0.67435,0.67435,0.6743,0.6743,167100003.0
2006-02-13 00:11:00,0.67435,0.67435,0.67428,0.67428,75299999.0
2006-02-13 00:12:00,0.6743,0.6743,0.6743,0.6743,3100000.0
2006-02-13 00:13:00,0.67432,0.67435,0.67432,0.67435,5700000.0
2006-02-13 00:14:00,0.67433,0.67433,0.67432,0.67432,82200001.0
2006-02-13 00:15:00,0.67569,0.68071,0.67569,0.68071,70500003.0
2006-02-13 00:16:00,0.68201,0.68207,0.68197,0.68206,86699998.0
2006-02-13 00:17:00,0.68207,0.68207,0.68199,0.68201,120599999.0
2006-02-13 00:18:00,0.68202,0.68205,0.68202,0.68205,185200002.0
2006-02-13 00:19:00,0.68202,0.68205,0.68192,0.68205,83000002.0
2006-02-13 00:20:00,0.682,0.682,0.68197,0.68197,31200000.0
2006-02-13 00:21:00,0.68201,0.68201,0.68192,0.68192,62300001.0
2006-02-13 00:22:00,0.68192,0.68195,0.68188,0.68195,98400002.0
2006-02-13 00:23:00,0.68194,0.68199,0.68194,0.68199,9600000.0
2006-02-13 00:24:00,0.68204,0.68204,0.68196,0.68197,237000001.0
2006-02-13 00:25:00,0.68197,0.682,0.68195,0.68195,15500000.0
2006-02-13 00:26:00,0.682,0.682,0.68197,0.682,114400003.0
2006-02-13 00:27:00,0.68202,0.68202,0.6819,0.68197,140000001.0
2006-02-13 00:28:00,0.68198,0.68198,0.6819,0.6819,135800000.0
2006-02-13 00:29:00,0.6819,0.6819,0.68182,0.68182,143699997.0
2006-02-13 00:30:00,0.6819,0.6819,0.68185,0.68188,56600002.0
2006-02-13 00:31:00,0.68188,0.6819,0.68188,0.6819,32900001.0
2006-02-13 00:32:00,0.68192,0.68205,0.68192,0.68205,90300002.0
2006-02-13 00:33:00,0.682,0.68206,0.682,0.68205,166899998.0
2006-02-13 00:34:00,0.682,0.68207,0.682,0.68205,176800000.0
2006-02-13 00:35:00,0.682,0.6821,0.682,0.6821,160700001.0
2006-02-13 00:36:00,0.68208,0.68211,0.68205,0.68205,134900003.0
2006-02-13 00:37:00,0.68205,0.68209,0.682,0.682,203600001.0
2006-02-13 00:38:00,0.68199,0.682,0.68199,0.682,78400002.0
2006-02-13 00:39:00,0.682,0.68207,0.682,0.68207,112999998.0
2006-02-13 00:40:00,0.68212,0.68212,0.682,0.682,121800004.0
2006-02-13 00:41:00,0.68207,0.68214,0.68205,0.68214,248000000.0
2006-02-13 00:42:00,0.68214,0.68218,0.6821,0.68214,122899998.0
2006-02-13 00:43:00,0.68212,0.68218,0.68212,0.68218,37500000.0
2006-02-13 00:44:00,0.6822,0.6822,0.68207,0.68212,111799997.0
2006-02-13 00:45:00,0.68213,0.68213,0.68205,0.68205,71900002.0
2006-02-13 00:46:00,0.68205,0.68205,0.682,0.68203,231899999.0
2006-02-13 00:47:00,0.68203,0.68205,0.68203,0.68205,45699999.0
2006-02-13 00:48:00,0.68203,0.68216,0.68203,0.68216,42799999.0
2006-02-13 00:49:00,0.68225,0.68225,0.68212,0.68212,183399999.0
2006-02-13 00:50:00,0.68216,0.68217,0.68213,0.68213,56599998.0
2006-02-13 00:51:00,0.6822,0.6822,0.68208,0.68213,119700000.0
2006-02-13 00:52:00,0.68207,0.68217,0.68205,0.68217,165799998.0
2006-02-13 00:53:00,0.68214,0.68214,0.68209,0.6821,120099998.0
2006-02-13 00:54:00,0.68212,0.68215,0.6821,0.6821,89800001.0
2006-02-13 00:55:00,0.68212,0.68222,0.68212,0.68222,114400002.0
2006-02-13 00:56:00,0.6822,0.68223,0.68216,0.68219,111599997.0
2006-02-13 00:57:00,0.68218,0.68223,0.68218,0.68219,235600000.0
2006-02-13 00:58:00,0.68215,0.68217,0.68215,0.68217,18899999.0
2006-02-13 00:59:00,0.6821,0.68212,0.6821,0.68212,35899998.0
2006-02-13 01:00:00,0.6821,0.6822,0.6821,0.68214,168399999.0
2006-02-13 01:01:00,0.68222,0.68225,0.6822,0.68222,186600001.0
2006-02-13 01:02:00,0.68217,0.68221,0.68212,0.68221,91899999.0
2006-02-13 01:03:00,0.68222,0.68232,0.68222,0.68228,139899999.0
2006-02-13 01:04:00,0.68232,0.68232,0.68227,0.68231,120700000.0
2006-02-13 01:05:00,0.68228,0.68228,0.68224,0.68227,111599996.0
2006-02-13 01:06:00,0.68223,0.68227,0.68217,0.68227,156500000.0
2006-02-13 01:07:00,0.68228,0.68231,0.68219,0.6822,223200004.0
2006-02-13 01:08:00,0.68225,0.68232,0.68225,0.68231,187100000.0
2006-02-13 01:09:00,0.68237,0.68243,0.68234,0.68242,201599997.0
2006-02-13 01:10:00,0.68244,0.68244,0.68238,0.68242,401099996.0
2006-02-13 01:11:00,0.68243,0.68244,0.68241,0.68241,79900002.0
2006-02-13 01:12:00,0.68237,0.68239,0.68231,0.68234,152599999.0
2006-02-13 01:13:00,0.68234,0.68236,0.68234,0.68235,124099999.0
2006-02-13 01:14:00,0.6823,0.68231,0.68226,0.68228,99100002.0
2006-02-13 01:15:00,0.68225,0.6823,0.68225,0.68228,117400000.0
2006-02-13 01:16:00,0.68228,0.68228,0.68224,0.68226,93200002.0
2006-02-13 01:17:00,0.68223,0.68223,0.68219,0.68221,182099999.0
2006-02-13 01:18:00,0.6822,0.68225,0.6822,0.68225,12700000.0
2006-02-13 01:19:00,0.68225,0.68227,0.68222,0.68225,68800000.0
2006-02-13 01:20:00,0.68225,0.68225,0.6822,0.68225,100400001.0
2006-02-13 01:21:00,0.68223,0.68229,0.68223,0.68229,81500002.0
2006-02-13 01:22:00,0.68231,0.68231,0.68224,0.68227,12800000.0
2006-02-13 01:23:00,0.68225,0.68225,0.68222,0.68222,60500000.0
2006-02-13 01:24:00,0.68223,0.68225,0.68223,0.68225,22500000.0
2006-02-13 01:25:00,0.68228,0.68238,0.68228,0.68235,41300000.0
2006-02-13 01:26:00,0.68242,0.68242,0.68232,0.68232,135400002.0
2006-02-13 01:27:00,0.68237,0.68241,0.68233,0.68235,113700000.0
2006-02-13 01:28:00,0.68243,0.68243,0.68238,0.68238,185499997.0
2006-02-13 01:29:00,0.68236,0.68236,0.68228,0.68235,155199997.0
2006-02-13 01:30:00,0.68231,0.68232,0.68227,0.68228,184600000.0
2006-02-13 01:31:00,0.68233,0.68239,0.68233,0.68236,139799999.0
2006-02-13 01:32:00,0.68243,0.68243,0.68243,0.68243,26299999.0
2006-02-13 01:33:00,0.68237,0.6824,0.68237,0.68237,25100000.0
2006-02-13 01:34:00,0.6824,0.6824,0.68237,0.68237,97399999.0
2006-02-13 01:35:00,0.68238,0.68238,0.68231,0.68231,111500003.0
2006-02-13 01:36:00,0.68236,0.68242,0.68236,0.6824,75100003.0
2006-02-13 01:37:00,0.68244,0.68244,0.68235,0.68237,219100005.0
2006-02-13 01:38:00,0.68232,0.68239,0.6823,0.68237,98300000.0
2006-02-13 01:39:00,0.6824,0.68242,0.68235,0.68242,155100005.0
2006-02-13 01:40:00,0.68238,0.68243,0.68238,0.68238,188899997.0
2006-02-13 01:41:00,0.68238,0.68242,0.68233,0.68233,184799997.0
2006-02-13 01:42:00,0.68233,0.68235,0.6823,0.68232,177600004.0
2006-02-13 01:43:00,0.68232,0.68232,0.68228,0.68232,106699999.0
2006-02-13 01:44:00,0.68237,0.68242,0.68236,0.68237,87000000.0
2006-02-13 01:45:00,0.6824,0.6824,0.68233,0.68236,106300003.0
2006-02-13 01:46:00,0.68232,0.68232,0.68225,0.68228,116699998.0
2006-02-13 01:47:00,0.68235,0.68237,0.68235,0.68237,43100000.0
2006-02-13 01:48:00,0.68234,0.68243,0.68234,0.68243,212599999.0
2006-02-13 01:49:00,0.6824,0.68241,0.68235,0.68235,109500001.0
2006-02-13 01:50:00,0.68236,0.68242,0.68236,0.68236,93400000.0
2006-02-13 01:51:00,0.68239,0.68246,0.68237,0.68237,118000000.0
2006-02-13 01:52:00,0.68239,0.68239,0.68232,0.68232,77300000.0
2006-02-13 01:53:00,0.68225,0.68226,0.68217,0.68225,177099995.0
2006-02-13 01:54:00,0.68224,0.68231,0.68217,0.68223,146899999.0
2006-02-13 01:55:00,0.68221,0.68233,0.68219,0.68219,88800002.0
2006-02-13 01:56:00,0.68222,0.68225,0.6822,0.68223,216900001.0
2006-02-13 01:57:00,0.68224,0.6823,0.68224,0.68224,133400002.0
2006-02-13 01:58:00,0.68219,0.68229,0.68219,0.68222,102299999.0
2006-02-13 01:59:00,0.68227,0.68229,0.68225,0.68227,150099998.0
2006-02-13 02:00:00,0.68225,0.68231,0.68224,0.68225,181400006.0
2006-02-13 02:01:00,0.68236,0.68241,0.68234,0.68239,228600002.0
2006-02-13 02:02:00,0.68237,0.68244,0.68237,0.68244,180100001.0
2006-02-13 02:03:00,0.68239,0.68243,0.68239,0.68243,12800000.0
2006-02-13 02:04:00,0.68248,0.68248,0.68239,0.68247,49400000.0
2006-02-13 02:05:00,0.68246,0.68249,0.68239,0.68246,179100000.0
2006-02-13 02:06:00,0.68242,0.68246,0.68232,0.68232,165999999.0
2006-02-13 02:07:00,0.68235,0.68235,0.68222,0.68223,139199997.0
2006-02-13 02:08:00,0.68223,0.68224,0.68212,0.68212,197300000.0
2006-02-13 02:09:00,0.68219,0.6822,0.68212,0.68212,190799995.0
2006-02-13 02:10:00,0.68215,0.68215,0.68205,0.68207,132500001.0
2006-02-13 02:11:00,0.68208,0.68211,0.68203,0.68208,270900003.0
2006-02-13 02:12:00,0.68211,0.68216,0.68211,0.68216,70900002.0
2006-02-13 02:13:00,0.68217,0.68224,0.68217,0.68218,64500000.0
2006-02-13 02:14:00,0.68212,0.68219,0.68209,0.68209,118899996.0
2006-02-13 02:15:00,0.6821,0.68215,0.68203,0.68203,96999997.0
2006-02-13 02:16:00,0.68198,0.68198,0.68191,0.68193,182200001.0
2006-02-13 02:17:00,0.68195,0.68202,0.68195,0.68199,134300000.0
2006-02-13 02:18:00,0.68206,0.68206,0.68196,0.68197,195199997.0
2006-02-13 02:19:00,0.68199,0.68205,0.68195,0.68195,145300000.0
2006-02-13 02:20:00,0.68197,0.68203,0.68197,0.68203,74999998.0
2006-02-13 02:21:00,0.68199,0.68201,0.68193,0.682,211199997.0
2006-02-13 02:22:00,0.68192,0.68192,0.68181,0.68187,107900001.0
2006-02-13 02:23:00,0.68188,0.68194,0.68183,0.68193,214900002.0
2006-02-13 02:24:00,0.68198,0.68216,0.68198,0.68216,108699998.0
2006-02-13 02:25:00,0.68216,0.68223,0.6821,0.68223,270800001.0
2006-02-13 02:26:00,0.68221,0.68221,0.6821,0.68213,85799998.0
2006-02-13 02:27:00,0.68211,0.68219,0.68211,0.68214,77400000.0
2006-02-13 02:28:00,0.68216,0.68216,0.6821,0.6821,123500001.0
2006-02-13 02:29:00,0.68209,0.68216,0.682,0.68216,98199998.0
2006-02-13 02:30:00,0.68215,0.68219,0.68213,0.68218,160999997.0
2006-02-13 02:31:00,0.68208,0.68217,0.68208,0.68217,59199999.0
2006-02-13 02:32:00,0.68217,0.68217,0.68206,0.6821,69800002.0
2006-02-13 02:33:00,0.68209,0.68216,0.68208,0.68212,252100003.0
2006-02-13 02:34:00,0.68216,0.68219,0.68216,0.68219,155800003.0
2006-02-13 02:35:00,0.6822,0.6822,0.6822,0.6822,35099998.0
2006-02-13 02:36:00,0.68218,0.6822,0.68215,0.68218,94900000.0
2006-02-13 02:37:00,0.68218,0.6822,0.68217,0.6822,84500000.0
2006-02-13 02:38:00,0.68218,0.68218,0.68211,0.68216,108399999.0
2006-02-13 02:39:00,0.68214,0.68214,0.68198,0.68198,95400002.0
2006-02-13 02:40:00,0.68197,0.68197,0.68188,0.68195,41600000.0
2006-02-13 02:41:00,0.6819,0.68208,0.6819,0.68208,192199999.0
2006-02-13 02:42:00,0.68212,0.68214,0.68201,0.68203,151699999.0
2006-02-13 02:43:00,0.6821,0.68212,0.68194,0.68194,158200004.0
2006-02-13 02:44:00,0.68187,0.68194,0.68187,0.68194,261800001.0
2006-02-13 02:45:00,0.68192,0.68201,0.68186,0.6819,210600002.0
2006-02-13 02:46:00,0.6819,0.68203,0.6819,0.68203,137500001.0
2006-02-13 02:47:00,0.68205,0.68208,0.68199,0.68205,117400000.0
2006-02-13 02:48:00,0.68205,0.68205,0.682,0.68204,157599999.0
2006-02-13 02:49:00,0.68212,0.68212,0.6821,0.68212,53000000.0
2006-02-13 02:50:00,0.68212,0.68215,0.68209,0.68215,185799999.0
2006-02-13 02:51:00,0.68213,0.68213,0.68207,0.68208,181100002.0
2006-02-13 02:52:00,0.6821,0.68212,0.68209,0.6821,204500000.0
2006-02-13 02:53:00,0.6821,0.68215,0.68208,0.68215,71099999.0
2006-02-13 02:54:00,0.68214,0.68214,0.68208,0.68208,165400000.0
2006-02-13 02:55:00,0.68207,0.68214,0.68207,0.68214,125599997.0
2006-02-13 02:56:00,0.68214,0.68214,0.68205,0.68209,99599999.0
2006-02-13 02:57:00,0.68216,0.68225,0.68216,0.68225,25900001.0
2006-02-13 02:58:00,0.68227,0.68227,0.68216,0.68221,141900000.0
2006-02-13 02:59:00,0.68214,0.68214,0.68204,0.68214,71800001.0
2006-02-13 03:00:00,0.68219,0.68235,0.68213,0.68235,192899993.0
2006-02-13 03:01:00,0.68231,0.68238,0.68227,0.68238,134200001.0
2006-02-13 03:02:00,0.68238,0.68238,0.68225,0.68225,146700003.0
2006-02-13 03:03:00,0.68226,0.68235,0.68226,0.68235,108800000.0
2006-02-13 03:04:00,0.68245,0.68253,0.68236,0.6824,134699999.0
2006-02-13 03:05:00,0.68244,0.68252,0.68243,0.68245,258399997.0
2006-02-13 03:06:00,0.68244,0.68253,0.68238,0.68253,123899997.0
2006-02-13 03:07:00,0.6825,0.68256,0.68248,0.68253,187699998.0
2006-02-13 03:08:00,0.6825,0.6825,0.68242,0.68242,47900001.0
2006-02-13 03:09:00,0.68245,0.68253,0.68245,0.68248,37800000.0
2006-02-13 03:10:00,0.68255,0.68255,0.6825,0.68253,193999999.0
2006-02-13 03:11:00,0.68248,0.68249,0.68243,0.68243,95299998.0
2006-02-13 03:12:00,0.68244,0.6825,0.6824,0.68247,124599998.0
2006-02-13 03:13:00,0.68246,0.68247,0.68246,0.68247,12000000.0
2006-02-13 03:14:00,0.68247,0.68247,0.68245,0.68245,15800000.0
2006-02-13 03:15:00,0.68244,0.68244,0.68239,0.68239,96600000.0
2006-02-13 03:16:00,0.68244,0.68248,0.6824,0.6824,206099994.0
2006-02-13 03:17:00,0.68237,0.68237,0.68216,0.68228,188400000.0
2006-02-13 03:18:00,0.68229,0.68242,0.68225,0.68242,184700005.0
2006-02-13 03:19:00,0.68242,0.68243,0.68242,0.68243,74100000.0
2006-02-13 03:20:00,0.68243,0.68243,0.68239,0.68239,91099999.0
2006-02-13 03:21:00,0.68238,0.68244,0.68238,0.68244,76600003.0
2006-02-13 03:22:00,0.68242,0.68242,0.68238,0.68238,72600002.0
2006-02-13 03:23:00,0.68242,0.68242,0.68242,0.68242,20700001.0
2006-02-13 03:24:00,0.68239,0.68249,0.68239,0.68244,93400001.0
2006-02-13 03:25:00,0.68242,0.68245,0.68239,0.68239,129300001.0
2006-02-13 03:26:00,0.68245,0.6825,0.6824,0.6824,99799998.0
2006-02-13 03:27:00,0.68243,0.68244,0.6824,0.68241,104600004.0
2006-02-13 03:28:00,0.6824,0.68245,0.6824,0.68242,59900002.0
2006-02-13 03:29:00,0.6824,0.6824,0.6824,0.6824,50700001.0
2006-02-13 03:30:00,0.68238,0.68243,0.68234,0.6824,229400002.0
2006-02-13 03:31:00,0.68242,0.68242,0.68237,0.68238,75200000.0
2006-02-13 03:32:00,0.68237,0.68243,0.68237,0.6824,61199999.0
2006-02-13 03:33:00,0.6823,0.68235,0.6823,0.68235,66300000.0
2006-02-13 03:34:00,0.68235,0.68235,0.6823,0.68233,263100002.0
2006-02-13 03:35:00,0.68233,0.68237,0.68231,0.68236,116199999.0
2006-02-13 03:36:00,0.68235,0.68239,0.68232,0.68238,93300001.0
2006-02-13 03:37:00,0.68241,0.68245,0.6824,0.68242,132200000.0
2006-02-13 03:38:00,0.68243,0.68243,0.68239,0.68239,86200000.0
2006-02-13 03:39:00,0.68238,0.68242,0.68238,0.68242,88700001.0
2006-02-13 03:40:00,0.68239,0.68243,0.68239,0.68243,39300001.0
2006-02-13 03:41:00,0.68244,0.68244,0.68242,0.68242,70100000.0
2006-02-13 03:42:00,0.68241,0.68244,0.68241,0.68244,41100000.0
2006-02-13 03:43:00,0.68245,0.68245,0.68245,0.68245,42999999.0
2006-02-13 03:44:00,0.6824,0.6824,0.68239,0.68239,33500000.0
2006-02-13 03:45:00,0.68237,0.6824,0.68237,0.6824,28700000.0
2006-02-13 03:46:00,0.68237,0.68237,0.68237,0.68237,32700001.0
2006-02-13 03:47:00,0.68237,0.68237,0.68237,0.68237,800000.0
2006-02-13 03:48:00,0.68237,0.68243,0.68237,0.68243,28000000.0
2006-02-13 03:49:00,0.6824,0.6824,0.68235,0.68238,76600000.0
2006-02-13 03:50:00,0.68235,0.68238,0.68235,0.68238,29500000.0
2006-02-13 03:51:00,0.68238,0.6824,0.68238,0.6824,47800001.0
2006-02-13 03:52:00,0.68243,0.68243,0.6824,0.6824,42500001.0
2006-02-13 03:53:00,0.68243,0.68243,0.68238,0.68238,90400002.0
2006-02-13 03:54:00,0.68242,0.68243,0.68237,0.6824,131100005.0
2006-02-13 03:55:00,0.68237,0.6824,0.68237,0.68238,124399998.0
2006-02-13 03:56:00,0.6824,0.6824,0.68233,0.68233,81399997.0
2006-02-13 03:57:00,0.6824,0.68241,0.6824,0.68241,10300000.0
2006-02-13 03:58:00,0.68236,0.68244,0.68236,0.68238,131999998.0
2006-02-13 03:59:00,0.6824,0.6824,0.68233,0.68233,74900003.0
2006-02-13 04:00:00,0.68242,0.68242,0.68241,0.68241,47099999.0
2006-02-13 04:01:00,0.6824,0.68245,0.6824,0.68245,156100003.0
2006-02-13 04:02:00,0.68243,0.68243,0.68238,0.68243,112100000.0
2006-02-13 04:03:00,0.68245,0.68245,0.68237,0.68238,102899998.0
2006-02-13 04:04:00,0.6824,0.6824,0.68237,0.68238,79700000.0
2006-02-13 04:05:00,0.6824,0.6824,0.68238,0.68238,67800002.0
2006-02-13 04:06:00,0.68242,0.68244,0.68242,0.68242,119800004.0
2006-02-13 04:07:00,0.68245,0.68245,0.68245,0.68245,74199996.0
2006-02-13 04:08:00,0.68247,0.68247,0.68245,0.68245,17600000.0
2006-02-13 04:09:00,0.68248,0.68253,0.68244,0.68248,127500000.0
2006-02-13 04:10:00,0.68246,0.68249,0.68244,0.68246,112999999.0
2006-02-13 04:11:00,0.6825,0.68253,0.68245,0.68245,128800001.0
2006-02-13 04:12:00,0.68246,0.68246,0.68237,0.68237,107800000.0
2006-02-13 04:13:00,0.6824,0.6824,0.6824,0.6824,41599998.0
2006-02-13 04:14:00,0.68241,0.68241,0.68231,0.68238,156799997.0
2006-02-13 04:15:00,0.68236,0.68237,0.68231,0.68237,136000000.0
2006-02-13 04:16:00,0.68236,0.68237,0.68236,0.68237,24700001.0
2006-02-13 04:17:00,0.6823,0.68234,0.68227,0.68231,158700002.0
2006-02-13 04:18:00,0.68227,0.68232,0.68227,0.68232,80000003.0
2006-02-13 04:19:00,0.68231,0.68231,0.68222,0.68222,130000002.0
2006-02-13 04:20:00,0.68221,0.68226,0.68221,0.68225,88599997.0
2006-02-13 04:21:00,0.68224,0.68227,0.68217,0.68227,102199996.0
2006-02-13 04:22:00,0.6823,0.68232,0.68225,0.68225,186000001.0
2006-02-13 04:23:00,0.68231,0.68238,0.6823,0.68235,101100002.0
2006-02-13 04:24:00,0.68235,0.6824,0.68235,0.6824,83500000.0
2006-02-13 04:25:00,0.68241,0.68246,0.68237,0.68237,122399998.0
2006-02-13 04:26:00,0.68234,0.68242,0.68234,0.6824,31000000.0
2006-02-13 04:27:00,0.6824,0.68243,0.68235,0.68243,96500001.0
2006-02-13 04:28:00,0.68237,0.68242,0.68237,0.68238,34200000.0
2006-02-13 04:29:00,0.68241,0.68241,0.6824,0.6824,9200000.0
2006-02-13 04:30:00,0.68241,0.68254,0.68241,0.68252,171099999.0
2006-02-13 04:31:00,0.68258,0.68272,0.68256,0.68256,47400000.0
2006-02-13 04:32:00,0.68254,0.68257,0.6825,0.68252,100800001.0
2006-02-13 04:33:00,0.68252,0.68263,0.68247,0.68249,210700001.0
2006-02-13 04:34:00,0.68253,0.68255,0.68252,0.68253,168700002.0
2006-02-13 04:35:00,0.68255,0.68255,0.68252,0.68252,48700001.0
2006-02-13 04:36:00,0.68255,0.68257,0.6825,0.68257,90300000.0
2006-02-13 04:37:00,0.68249,0.68275,0.68249,0.68264,166300001.0
2006-02-13 04:38:00,0.68256,0.68256,0.68252,0.68254,62199998.0
2006-02-13 04:39:00,0.68249,0.68259,0.68249,0.68254,276699995.0
2006-02-13 04:40:00,0.68263,0.68263,0.68255,0.68255,162400000.0
2006-02-13 04:41:00,0.68256,0.68261,0.68256,0.68261,109200000.0
2006-02-13 04:42:00,0.68262,0.68265,0.68258,0.68265,59900001.0
2006-02-13 04:43:00,0.68263,0.68264,0.68256,0.68256,107999998.0
2006-02-13 04:44:00,0.6825,0.68265,0.6825,0.68262,216999995.0
2006-02-13 04:45:00,0.68255,0.6826,0.68255,0.6826,125500001.0
2006-02-13 04:46:00,0.68258,0.68264,0.68258,0.68264,51000000.0
2006-02-13 04:47:00,0.68264,0.68264,0.68259,0.68261,51500001.0
2006-02-13 04:48:00,0.68258,0.68258,0.68254,0.68256,238700004.0
2006-02-13 04:49:00,0.68257,0.6826,0.68255,0.6826,194699997.0
2006-02-13 04:50:00,0.68258,0.6826,0.68253,0.68257,127900001.0
2006-02-13 04:51:00,0.68257,0.68257,0.68257,0.68257,19099999.0
2006-02-13 04:52:00,0.68257,0.6826,0.68257,0.6826,83799999.0
2006-02-13 04:53:00,0.6826,0.68263,0.68255,0.6826,131200004.0
2006-02-13 04:54:00,0.6826,0.68264,0.6826,0.68264,89899998.0
2006-02-13 04:55:00,0.68261,0.68269,0.68258,0.68268,121400001.0
2006-02-13 04:56:00,0.68274,0.6828,0.68274,0.68279,118599997.0
2006-02-13 04:57:00,0.68269,0.68272,0.68269,0.68272,35899998.0
2006-02-13 04:58:00,0.68263,0.68265,0.68262,0.68265,76600002.0
2006-02-13 04:59:00,0.68268,0.68271,0.68268,0.68269,39100000.0
2006-02-13 05:00:00,0.6827,0.68276,0.6827,0.68276,62900000.0
2006-02-13 05:01:00,0.68276,0.68291,0.68276,0.68291,156900003.0
2006-02-13 05:02:00,0.68289,0.68289,0.68287,0.68287,21500000.0
2006-02-13 05:03:00,0.68287,0.68287,0.68279,0.68279,164600001.0
2006-02-13 05:04:00,0.68276,0.68281,0.68276,0.68281,57500001.0
2006-02-13 05:05:00,0.68283,0.68289,0.68278,0.68279,196999999.0
2006-02-13 05:06:00,0.68282,0.68282,0.68281,0.68281,75899997.0
2006-02-13 05:07:00,0.68281,0.68283,0.68277,0.68283,115299998.0
2006-02-13 05:08:00,0.68281,0.68281,0.68275,0.68275,94000001.0
2006-02-13 05:09:00,0.68276,0.68295,0.68276,0.68295,115799998.0
2006-02-13 05:10:00,0.68289,0.68289,0.68287,0.68287,30400000.0
2006-02-13 05:11:00,0.68287,0.68296,0.68287,0.68287,228000001.0
2006-02-13 05:12:00,0.6829,0.6829,0.68278,0.68285,120399997.0
2006-02-13 05:13:00,0.6829,0.6829,0.68285,0.6829,174400004.0
2006-02-13 05:14:00,0.68288,0.68288,0.68278,0.68282,119699999.0
2006-02-13 05:15:00,0.68279,0.68283,0.68275,0.68283,182699999.0
2006-02-13 05:16:00,0.6828,0.68283,0.68275,0.68283,171199998.0
2006-02-13 05:17:00,0.6828,0.6828,0.68277,0.6828,51099999.0
2006-02-13 05:18:00,0.68275,0.6828,0.68275,0.68279,248300001.0
2006-02-13 05:19:00,0.68275,0.68283,0.68275,0.68283,179299997.0
2006-02-13 05:20:00,0.68283,0.68283,0.68283,0.68283,35099998.0
2006-02-13 05:21:00,0.68283,0.68283,0.68283,0.68283,5900000.0
2006-02-13 05:22:00,0.68283,0.68283,0.68283,0.68283,13500000.0
2006-02-13 05:23:00,0.68284,0.68288,0.68284,0.68288,31900000.0
2006-02-13 05:24:00,0.68288,0.68288,0.68283,0.68285,125100003.0
2006-02-13 05:25:00,0.68288,0.68288,0.68282,0.68285,142000000.0
2006-02-13 05:26:00,0.68283,0.68287,0.6828,0.6828,151600003.0
2006-02-13 05:27:00,0.68283,0.68283,0.68283,0.68283,33500000.0
2006-02-13 05:28:00,0.68283,0.68287,0.68283,0.68283,131000001.0
2006-02-13 05:29:00,0.68285,0.68285,0.68283,0.68283,185399998.0
2006-02-13 05:30:00,0.68283,0.68285,0.6828,0.6828,83300002.0
2006-02-13 05:31:00,0.6828,0.68283,0.6828,0.68283,27000000.0
2006-02-13 05:32:00,0.6828,0.68285,0.6828,0.68283,315100005.0
2006-02-13 05:33:00,0.68287,0.68287,0.6828,0.68283,142099998.0
2006-02-13 05:34:00,0.6828,0.68285,0.6828,0.68282,164200001.0
2006-02-13 05:35:00,0.68283,0.68283,0.68272,0.68272,168500001.0
2006-02-13 05:36:00,0.68265,0.68265,0.68259,0.68259,84800001.0
2006-02-13 05:37:00,0.68262,0.6827,0.6826,0.6827,91699998.0
2006-02-13 05:38:00,0.68279,0.68284,0.68279,0.68284,26900000.0
2006-02-13 05:39:00,0.68283,0.68285,0.68277,0.68285,148399998.0
2006-02-13 05:40:00,0.68283,0.68291,0.68282,0.68285,127600000.0
2006-02-13 05:41:00,0.68286,0.68289,0.68285,0.68289,99300000.0
2006-02-13 05:42:00,0.68286,0.68286,0.6828,0.68285,67000000.0
2006-02-13 05:43:00,0.68285,0.68287,0.68282,0.68283,156900000.0
2006-02-13 05:44:00,0.68281,0.68285,0.68281,0.68284,111399997.0
2006-02-13 05:45:00,0.68275,0.68277,0.68266,0.68266,88299999.0
2006-02-13 05:46:00,0.68274,0.68278,0.68274,0.68278,56800000.0
2006-02-13 05:47:00,0.68275,0.68278,0.68271,0.68278,144400000.0
2006-02-13 05:48:00,0.68278,0.68278,0.68278,0.68278,80600003.0
2006-02-13 05:49:00,0.6828,0.68283,0.68275,0.68275,147300002.0
2006-02-13 05:50:00,0.68278,0.6828,0.68276,0.68276,15700000.0
2006-02-13 05:51:00,0.68278,0.68278,0.6827,0.68275,158199999.0
2006-02-13 05:52:00,0.68272,0.68275,0.68267,0.68271,148399997.0
2006-02-13 05:53:00,0.68269,0.68273,0.68269,0.6827,75000002.0
2006-02-13 05:54:00,0.68269,0.68274,0.68265,0.6827,141800002.0
2006-02-13 05:55:00,0.68271,0.68273,0.68266,0.68267,105200002.0
2006-02-13 05:56:00,0.68267,0.68272,0.68267,0.68272,61700001.0
2006-02-13 05:57:00,0.68267,0.68273,0.68267,0.6827,34600000.0
2006-02-13 05:58:00,0.68267,0.68267,0.68256,0.68256,73600003.0
2006-02-13 05:59:00,0.68259,0.6827,0.68259,0.68267,169800001.0
2006-02-13 06:00:00,0.68264,0.68269,0.68264,0.68269,142799999.0
2006-02-13 06:01:00,0.68267,0.68267,0.68267,0.68267,1600000.0
2006-02-13 06:02:00,0.68265,0.68265,0.68259,0.68259,57399998.0
2006-02-13 06:03:00,0.6826,0.68263,0.68257,0.68257,83700002.0
2006-02-13 06:04:00,0.68255,0.68257,0.68255,0.68257,9500000.0
2006-02-13 06:05:00,0.68258,0.6826,0.68258,0.6826,53600002.0
2006-02-13 06:06:00,0.68255,0.6826,0.68255,0.68258,92700000.0
2006-02-13 06:07:00,0.68258,0.68258,0.68249,0.68251,270800001.0
2006-02-13 06:08:00,0.68246,0.6825,0.68243,0.6825,133899997.0
2006-02-13 06:09:00,0.6825,0.6825,0.6825,0.6825,3200000.0
2006-02-13 06:10:00,0.68242,0.68243,0.68242,0.68243,45500000.0
2006-02-13 06:11:00,0.6824,0.6824,0.68237,0.68237,48900002.0
2006-02-13 06:12:00,0.6824,0.68243,0.68237,0.68237,65599998.0
2006-02-13 06:13:00,0.68239,0.68243,0.68235,0.68235,119400000.0
2006-02-13 06:14:00,0.68235,0.68242,0.68235,0.6824,149499998.0
2006-02-13 06:15:00,0.68239,0.68244,0.68239,0.6824,137000000.0
2006-02-13 06:16:00,0.68245,0.68245,0.6824,0.68245,270599995.0
2006-02-13 06:17:00,0.68242,0.68244,0.68236,0.68238,153900001.0
2006-02-13 06:18:00,0.68235,0.68235,0.68235,0.68235,8000000.0
2006-02-13 06:19:00,0.68243,0.68243,0.6824,0.68242,74900002.0
2006-02-13 06:20:00,0.68237,0.6824,0.68237,0.68238,155099997.0
2006-02-13 06:21:00,0.68242,0.68245,0.68239,0.68241,147200001.0
2006-02-13 06:22:00,0.6824,0.6824,0.6824,0.6824,20000000.0
2006-02-13 06:23:00,0.6824,0.68243,0.68235,0.68237,101600000.0
2006-02-13 06:24:00,0.68238,0.68245,0.68237,0.6824,98800002.0
2006-02-13 06:25:00,0.68246,0.68246,0.68238,0.68246,133799997.0
2006-02-13 06:26:00,0.68245,0.6825,0.68245,0.68247,75300000.0
2006-02-13 06:27:00,0.68247,0.6825,0.68245,0.68245,146699999.0
2006-02-13 06:28:00,0.68249,0.68253,0.68245,0.68245,95200000.0
2006-02-13 06:29:00,0.6825,0.6825,0.68248,0.6825,85600001.0
2006-02-13 06:30:00,0.6825,0.68252,0.68247,0.68252,82799998.0
2006-02-13 06:31:00,0.68248,0.6825,0.68245,0.6825,162600000.0
2006-02-13 06:32:00,0.68253,0.68253,0.68252,0.68252,24700000.0
2006-02-13 06:33:00,0.68248,0.68248,0.68245,0.68245,38500001.0
2006-02-13 06:34:00,0.68245,0.68248,0.68245,0.68248,19200000.0
2006-02-13 06:35:00,0.68246,0.68248,0.68246,0.68246,71900000.0
2006-02-13 06:36:00,0.68251,0.68258,0.68249,0.68249,184400000.0
2006-02-13 06:37:00,0.68252,0.68253,0.68245,0.68253,169300001.0
2006-02-13 06:38:00,0.68246,0.68247,0.68246,0.68247,28800001.0
2006-02-13 06:39:00,0.68247,0.6825,0.68245,0.68245,104100001.0
2006-02-13 06:40:00,0.68249,0.6825,0.68242,0.6825,120799999.0
2006-02-13 06:41:00,0.68248,0.68251,0.68245,0.68245,130399997.0
2006-02-13 06:42:00,0.68244,0.68253,0.68244,0.68253,44200000.0
2006-02-13 06:43:00,0.68252,0.68252,0.68241,0.68245,133500002.0
2006-02-13 06:44:00,0.68248,0.68248,0.6824,0.6824,190400000.0
2006-02-13 06:45:00,0.68249,0.68251,0.68243,0.68243,225600002.0
2006-02-13 06:46:00,0.68243,0.6825,0.68236,0.68236,199600002.0
2006-02-13 06:47:00,0.68239,0.68248,0.68239,0.68243,171799998.0
2006-02-13 06:48:00,0.68237,0.68238,0.68237,0.68238,47800001.0
2006-02-13 06:49:00,0.68235,0.6824,0.68235,0.6824,79600000.0
2006-02-13 06:50:00,0.68237,0.6824,0.68237,0.6824,80000000.0
2006-02-13 06:51:00,0.68237,0.68237,0.68233,0.68233,61500000.0
2006-02-13 06:52:00,0.68237,0.68239,0.68231,0.68236,61500000.0
2006-02-13 06:53:00,0.68231,0.68231,0.6822,0.6822,161500002.0
2006-02-13 06:54:00,0.68221,0.68225,0.68221,0.68225,107999998.0
2006-02-13 06:55:00,0.68233,0.68236,0.68232,0.68232,28700000.0
2006-02-13 06:56:00,0.68231,0.68239,0.68231,0.68237,185399999.0
2006-02-13 06:57:00,0.68236,0.68241,0.68233,0.68235,133200001.0
2006-02-13 06:58:00,0.68237,0.68237,0.68225,0.68227,195200006.0
2006-02-13 06:59:00,0.68229,0.68229,0.68224,0.68226,242800003.0
2006-02-13 07:00:00,0.68232,0.68238,0.68231,0.68238,153099998.0
2006-02-13 07:01:00,0.6823,0.6823,0.68223,0.68223,163499996.0
2006-02-13 07:02:00,0.68224,0.68234,0.68224,0.68234,129200002.0
2006-02-13 07:03:00,0.68236,0.68236,0.68236,0.68236,15900000.0
2006-02-13 07:04:00,0.68227,0.68233,0.68227,0.68233,89600003.0
2006-02-13 07:05:00,0.68231,0.68232,0.68229,0.68232,99900002.0
2006-02-13 07:06:00,0.68233,0.68233,0.68227,0.68232,157900000.0
2006-02-13 07:07:00,0.68234,0.68238,0.68233,0.68233,99000000.0
2006-02-13 07:08:00,0.68232,0.68235,0.68232,0.68232,144700001.0
2006-02-13 07:09:00,0.6823,0.68233,0.68226,0.68233,149499999.0
2006-02-13 07:10:00,0.6823,0.68232,0.68227,0.68227,73000002.0
2006-02-13 07:11:00,0.68227,0.6823,0.68224,0.6823,168300002.0
2006-02-13 07:12:00,0.68232,0.68232,0.68222,0.68224,184499997.0
2006-02-13 07:13:00,0.68226,0.68229,0.68226,0.68226,70700002.0
2006-02-13 07:14:00,0.68222,0.68229,0.68217,0.68222,156999998.0
2006-02-13 07:15:00,0.68225,0.68225,0.68223,0.68225,158600003.0
2006-02-13 07:16:00,0.68224,0.68224,0.68219,0.6822,162200001.0
2006-02-13 07:17:00,0.68217,0.6822,0.68217,0.6822,65900001.0
2006-02-13 07:18:00,0.6822,0.6822,0.68215,0.68217,139700001.0
2006-02-13 07:19:00,0.68217,0.68223,0.68217,0.68218,159600001.0
2006-02-13 07:20:00,0.68217,0.68219,0.6821,0.6821,187200005.0
2006-02-13 07:21:00,0.68215,0.68215,0.68213,0.68213,140100001.0
2006-02-13 07:22:00,0.68216,0.68219,0.68216,0.68217,113900000.0
2006-02-13 07:23:00,0.68215,0.68219,0.68212,0.68213,47900001.0
2006-02-13 07:24:00,0.68215,0.68225,0.68215,0.68225,74999998.0
2006-02-13 07:25:00,0.68227,0.68233,0.68222,0.68226,293800001.0
2006-02-13 07:26:00,0.6822,0.68223,0.68214,0.68214,153899999.0
2006-02-13 07:27:00,0.68213,0.68213,0.68209,0.68209,21800000.0
2006-02-13 07:28:00,0.68205,0.68205,0.68205,0.68205,49500000.0
2006-02-13 07:29:00,0.6821,0.68215,0.68209,0.68215,123799999.0
2006-02-13 07:30:00,0.68213,0.68215,0.6821,0.68213,150900003.0
2006-02-13 07:31:00,0.68215,0.68215,0.68208,0.68208,55199999.0
2006-02-13 07:32:00,0.6821,0.68214,0.68207,0.68214,57500001.0
2006-02-13 07:33:00,0.68216,0.68217,0.68216,0.68217,99599998.0
2006-02-13 07:34:00,0.68215,0.6822,0.68214,0.6822,153899999.0
2006-02-13 07:35:00,0.68219,0.68219,0.68212,0.68213,124700000.0
2006-02-13 07:36:00,0.68217,0.68217,0.68216,0.68216,4800000.0
2006-02-13 07:37:00,0.6822,0.6822,0.68215,0.6822,284200000.0
2006-02-13 07:38:00,0.68219,0.68219,0.68215,0.68215,143499999.0
2006-02-13 07:39:00,0.68213,0.68221,0.68213,0.68213,105999999.0
2006-02-13 07:40:00,0.68217,0.68219,0.68215,0.68216,80600001.0
2006-02-13 07:41:00,0.68215,0.6822,0.68214,0.6822,107700000.0
2006-02-13 07:42:00,0.68218,0.68221,0.68215,0.6822,150799999.0
2006-02-13 07:43:00,0.6822,0.68227,0.68219,0.6822,155599998.0
2006-02-13 07:44:00,0.68215,0.68221,0.68215,0.68221,35900000.0
2006-02-13 07:45:00,0.6822,0.68225,0.6822,0.6822,164499998.0
2006-02-13 07:46:00,0.6822,0.68231,0.6822,0.68225,96600003.0
2006-02-13 07:47:00,0.68221,0.68221,0.68218,0.68218,221000002.0
2006-02-13 07:48:00,0.68211,0.68213,0.68208,0.68213,177699999.0
2006-02-13 07:49:00,0.68214,0.68216,0.68214,0.68216,29700000.0
2006-02-13 07:50:00,0.68219,0.68224,0.68218,0.68218,131100000.0
2006-02-13 07:51:00,0.68215,0.68222,0.68215,0.68217,107599995.0
2006-02-13 07:52:00,0.68222,0.68227,0.68222,0.68222,92600001.0
2006-02-13 07:53:00,0.68228,0.6823,0.68228,0.6823,59099999.0
2006-02-13 07:54:00,0.68234,0.68238,0.68234,0.68236,67300001.0
2006-02-13 07:55:00,0.6824,0.6824,0.6824,0.6824,22299999.0
2006-02-13 07:56:00,0.68233,0.68239,0.6823,0.68239,135100000.0
2006-02-13 07:57:00,0.68235,0.68237,0.68235,0.68237,12700000.0
2006-02-13 07:58:00,0.68236,0.68238,0.68232,0.68235,80700000.0
2006-02-13 07:59:00,0.68237,0.68242,0.68232,0.68242,68500001.0
2006-02-13 08:00:00,0.68235,0.68243,0.68235,0.68238,129500001.0
2006-02-13 08:01:00,0.68237,0.68241,0.68236,0.68241,55899999.0
2006-02-13 08:02:00,0.68241,0.6825,0.68241,0.6825,54900000.0
2006-02-13 08:03:00,0.68253,0.6826,0.68253,0.68259,188400001.0
2006-02-13 08:04:00,0.68256,0.68256,0.68249,0.68254,111600000.0
2006-02-13 08:05:00,0.68253,0.68258,0.6825,0.68258,92300002.0
2006-02-13 08:06:00,0.68256,0.68259,0.68256,0.68256,125299997.0
2006-02-13 08:07:00,0.68256,0.68257,0.68256,0.68257,33700000.0
2006-02-13 08:08:00,0.68255,0.68255,0.68255,0.68255,56600001.0
2006-02-13 08:09:00,0.68255,0.68255,0.68255,0.68255,22300000.0
2006-02-13 08:10:00,0.68255,0.68255,0.68249,0.6825,162600002.0
2006-02-13 08:11:00,0.68248,0.68254,0.68248,0.68253,85900002.0
2006-02-13 08:12:00,0.68258,0.6826,0.68253,0.6826,235700001.0
2006-02-13 08:13:00,0.68259,0.68262,0.68259,0.6826,80799997.0
2006-02-13 08:14:00,0.68265,0.68265,0.68265,0.68265,98400002.0
2006-02-13 08:15:00,0.68267,0.68267,0.6826,0.6826,79700000.0
2006-02-13 08:16:00,0.68262,0.68263,0.68262,0.68263,97400002.0
2006-02-13 08:17:00,0.68264,0.68264,0.68263,0.68263,100200001.0
2006-02-13 08:18:00,0.68266,0.68269,0.68266,0.68269,11300000.0
2006-02-13 08:19:00,0.68271,0.68283,0.68266,0.68275,268699995.0
2006-02-13 08:20:00,0.68278,0.68281,0.68276,0.68276,129899999.0
2006-02-13 08:21:00,0.68275,0.68275,0.68264,0.68265,148999999.0
2006-02-13 08:22:00,0.68274,0.68281,0.6827,0.68278,168200001.0
2006-02-13 08:23:00,0.68278,0.68283,0.68276,0.68283,213000000.0
2006-02-13 08:24:00,0.68276,0.68282,0.68276,0.6828,88399998.0
2006-02-13 08:25:00,0.68275,0.6828,0.68275,0.68277,119700001.0
2006-02-13 08:26:00,0.68276,0.68276,0.68263,0.68265,193100000.0
2006-02-13 08:27:00,0.68273,0.68286,0.68273,0.68281,147100003.0
2006-02-13 08:28:00,0.68283,0.68286,0.6827,0.68274,184699998.0
2006-02-13 08:29:00,0.68271,0.68281,0.68271,0.68278,177199998.0
2006-02-13 08:30:00,0.6827,0.68271,0.68267,0.6827,82200001.0
2006-02-13 08:31:00,0.68267,0.68274,0.68266,0.68267,120900003.0
2006-02-13 08:32:00,0.68265,0.68273,0.68265,0.68273,150899997.0
2006-02-13 08:33:00,0.68271,0.68273,0.6827,0.68273,175399996.0
2006-02-13 08:34:00,0.68273,0.68277,0.6827,0.68275,123799997.0
2006-02-13 08:35:00,0.68274,0.68276,0.68274,0.68275,112599999.0
2006-02-13 08:36:00,0.68274,0.68279,0.68274,0.68274,78000000.0
2006-02-13 08:37:00,0.68272,0.68275,0.68267,0.68275,127099998.0
2006-02-13 08:38:00,0.68277,0.68279,0.68276,0.68278,91499998.0
2006-02-13 08:39:00,0.68275,0.68283,0.68275,0.6828,198499995.0
2006-02-13 08:40:00,0.68272,0.68278,0.68271,0.68278,98299998.0
2006-02-13 08:41:00,0.68278,0.68278,0.68277,0.68277,55800001.0
2006-02-13 08:42:00,0.68275,0.68288,0.68275,0.68282,117499997.0
2006-02-13 08:43:00,0.68279,0.68284,0.68274,0.68274,195900003.0
2006-02-13 08:44:00,0.68279,0.68287,0.68279,0.68285,75600000.0
2006-02-13 08:45:00,0.68282,0.68285,0.68278,0.68278,217000002.0
2006-02-13 08:46:00,0.68277,0.6828,0.68273,0.6828,118999997.0
2006-02-13 08:47:00,0.68275,0.68277,0.68266,0.68277,106900002.0
2006-02-13 08:48:00,0.68278,0.68291,0.68278,0.68287,92200000.0
2006-02-13 08:49:00,0.68288,0.6829,0.68282,0.68289,229400000.0
2006-02-13 08:50:00,0.68292,0.68293,0.68292,0.68293,75799999.0
2006-02-13 08:51:00,0.68295,0.68298,0.68289,0.68289,215299999.0
2006-02-13 08:52:00,0.68285,0.68295,0.68285,0.68295,125200001.0
2006-02-13 08:53:00,0.68293,0.68295,0.68292,0.68295,119900002.0
2006-02-13 08:54:00,0.68294,0.68294,0.68288,0.68288,68800000.0
2006-02-13 08:55:00,0.68292,0.68299,0.68291,0.68293,223499998.0
2006-02-13 08:56:00,0.68295,0.68298,0.68292,0.68295,158299999.0
2006-02-13 08:57:00,0.68293,0.68293,0.68289,0.68289,48000002.0
2006-02-13 08:58:00,0.6829,0.68297,0.68289,0.68289,158599998.0
2006-02-13 08:59:00,0.68285,0.68294,0.68285,0.68291,184300004.0
2006-02-13 09:00:00,0.68291,0.68293,0.68288,0.68293,73199999.0
2006-02-13 09:01:00,0.68298,0.683,0.68293,0.68298,153400000.0
2006-02-13 09:02:00,0.68298,0.68298,0.68291,0.68292,140999996.0
2006-02-13 09:03:00,0.68293,0.68294,0.68285,0.68285,163299998.0
2006-02-13 09:04:00,0.68292,0.68293,0.6829,0.68293,146699998.0
2006-02-13 09:05:00,0.68298,0.683,0.68296,0.683,55400001.0
2006-02-13 09:06:00,0.68291,0.68302,0.68288,0.6829,199600002.0
2006-02-13 09:07:00,0.68295,0.68297,0.6829,0.6829,116600001.0
2006-02-13 09:08:00,0.6829,0.68299,0.68288,0.68295,239600000.0
2006-02-13 09:09:00,0.68302,0.68303,0.68302,0.68302,22300001.0
2006-02-13 09:10:00,0.68304,0.68309,0.68302,0.68309,114600001.0
2006-02-13 09:11:00,0.68308,0.68314,0.68307,0.68314,202699998.0
2006-02-13 09:12:00,0.6831,0.6831,0.68305,0.68308,130100002.0
2006-02-13 09:13:00,0.68309,0.68311,0.68304,0.68309,35700000.0
2006-02-13 09:14:00,0.68308,0.68309,0.68305,0.68305,133500000.0
2006-02-13 09:15:00,0.68307,0.68321,0.68307,0.6832,131000002.0
2006-02-13 09:16:00,0.68316,0.68325,0.68312,0.68325,184900000.0
2006-02-13 09:17:00,0.68322,0.68336,0.6832,0.68335,32600001.0
2006-02-13 09:18:00,0.68336,0.68336,0.68324,0.6833,123500002.0
2006-02-13 09:19:00,0.68337,0.6834,0.68337,0.6834,21500000.0
2006-02-13 09:20:00,0.68345,0.68345,0.6834,0.6834,29500000.0
2006-02-13 09:21:00,0.6834,0.68345,0.68335,0.68345,34000000.0
2006-02-13 09:22:00,0.68346,0.68347,0.68339,0.68346,163700003.0
2006-02-13 09:23:00,0.68344,0.68344,0.68337,0.68337,174200003.0
2006-02-13 09:24:00,0.68335,0.68335,0.6832,0.68323,121000001.0
2006-02-13 09:25:00,0.68325,0.68328,0.6832,0.68322,167400000.0
2006-02-13 09:26:00,0.68322,0.68325,0.68315,0.68315,101799997.0
2006-02-13 09:27:00,0.68317,0.68322,0.68316,0.68317,185400003.0
2006-02-13 09:28:00,0.68318,0.6832,0.68314,0.68317,175399994.0
2006-02-13 09:29:00,0.68322,0.6834,0.68322,0.68339,112999998.0
2006-02-13 09:30:00,0.68336,0.68337,0.68328,0.68333,156700001.0
2006-02-13 09:31:00,0.68332,0.68352,0.68332,0.68352,131900001.0
2006-02-13 09:32:00,0.68353,0.68356,0.68347,0.68347,168499999.0
2006-02-13 09:33:00,0.68345,0.68348,0.68339,0.68339,131199998.0
2006-02-13 09:34:00,0.68336,0.68336,0.68326,0.6833,64699999.0
2006-02-13 09:35:00,0.68335,0.6834,0.68331,0.6834,254699999.0
2006-02-13 09:36:00,0.68339,0.68341,0.68332,0.68332,54700000.0
2006-02-13 09:37:00,0.68331,0.68331,0.68326,0.68328,228299999.0
2006-02-13 09:38:00,0.68334,0.68336,0.68332,0.68332,91000000.0
2006-02-13 09:39:00,0.68329,0.68333,0.68326,0.68327,137299996.0
2006-02-13 09:40:00,0.68326,0.68335,0.68326,0.68335,16000000.0
2006-02-13 09:41:00,0.6834,0.68353,0.6834,0.68351,126400001.0
2006-02-13 09:42:00,0.68355,0.68355,0.68341,0.68352,196199999.0
2006-02-13 09:43:00,0.68343,0.68343,0.68331,0.68338,91099998.0
2006-02-13 09:44:00,0.68335,0.68344,0.68335,0.68337,131700000.0
2006-02-13 09:45:00,0.68341,0.68341,0.68336,0.68336,257299996.0
2006-02-13 09:46:00,0.68336,0.68345,0.68336,0.68338,230000001.0
2006-02-13 09:47:00,0.6834,0.68344,0.68337,0.68338,95800002.0
2006-02-13 09:48:00,0.68333,0.68341,0.68332,0.68337,133300003.0
2006-02-13 09:49:00,0.68336,0.68336,0.68329,0.68332,212500000.0
2006-02-13 09:50:00,0.68338,0.68346,0.68338,0.68344,143199998.0
2006-02-13 09:51:00,0.68342,0.68347,0.68338,0.68343,151400002.0
2006-02-13 09:52:00,0.68347,0.68347,0.6834,0.68346,63100000.0
2006-02-13 09:53:00,0.68348,0.68354,0.68346,0.68354,90100000.0
2006-02-13 09:54:00,0.68353,0.68368,0.68353,0.68365,68400000.0
2006-02-13 09:55:00,0.68358,0.68358,0.6835,0.68358,119599997.0
2006-02-13 09:56:00,0.68351,0.68355,0.68344,0.68344,171699996.0
2006-02-13 09:57:00,0.68344,0.68344,0.68337,0.68337,286300001.0
2006-02-13 09:58:00,0.68338,0.68338,0.68322,0.68325,141300000.0
2006-02-13 09:59:00,0.68322,0.68322,0.68307,0.68307,55500000.0
2006-02-13 10:00:00,0.68314,0.68318,0.68307,0.6831,330900002.0
2006-02-13 10:01:00,0.68314,0.6832,0.683,0.683,152999997.0
2006-02-13 10:02:00,0.68294,0.68303,0.68294,0.68298,176799998.0
2006-02-13 10:03:00,0.68303,0.68305,0.6829,0.68299,288400004.0
2006-02-13 10:04:00,0.68299,0.68311,0.68299,0.683,235999998.0
2006-02-13 10:05:00,0.68304,0.68322,0.68304,0.68317,90200001.0
2006-02-13 10:06:00,0.6831,0.6833,0.6831,0.68323,89600000.0
2006-02-13 10:07:00,0.68317,0.68332,0.68316,0.68327,198399997.0
2006-02-13 10:08:00,0.68326,0.68327,0.68312,0.68312,104300001.0
2006-02-13 10:09:00,0.68315,0.68329,0.68315,0.68328,199600000.0
2006-02-13 10:10:00,0.68325,0.68325,0.68313,0.68319,93599999.0
2006-02-13 10:11:00,0.68317,0.68321,0.68315,0.6832,181199995.0
2006-02-13 10:12:00,0.6832,0.6832,0.68313,0.68315,112599998.0
2006-02-13 10:13:00,0.68319,0.68323,0.68317,0.68322,137800001.0
2006-02-13 10:14:00,0.68326,0.68327,0.68322,0.68322,124100002.0
2006-02-13 10:15:00,0.68333,0.68339,0.68332,0.68336,225900007.0
2006-02-13 10:16:00,0.6834,0.68345,0.68335,0.68345,95699998.0
2006-02-13 10:17:00,0.6835,0.68353,0.68346,0.68352,239600000.0
2006-02-13 10:18:00,0.68357,0.6836,0.68349,0.68349,102999999.0
2006-02-13 10:19:00,0.6835,0.68355,0.68346,0.68355,204500000.0
2006-02-13 10:20:00,0.68355,0.68366,0.68351,0.68366,83500000.0
2006-02-13 10:21:00,0.68364,0.68366,0.68364,0.68366,53600001.0
2006-02-13 10:22:00,0.68364,0.68364,0.6835,0.68359,92499998.0
2006-02-13 10:23:00,0.68358,0.68364,0.68353,0.68353,162499999.0
2006-02-13 10:24:00,0.6835,0.6835,0.6835,0.6835,34300000.0
2006-02-13 10:25:00,0.6834,0.6834,0.68334,0.68334,34999999.0
2006-02-13 10:26:00,0.68324,0.68324,0.68317,0.68317,264399997.0
2006-02-13 10:27:00,0.6832,0.6833,0.68318,0.68326,23100000.0
2006-02-13 10:28:00,0.68322,0.68328,0.68313,0.6832,221900005.0
2006-02-13 10:29:00,0.68315,0.68315,0.68308,0.68308,257500001.0
2006-02-13 10:30:00,0.68309,0.68316,0.68309,0.68312,175600000.0
2006-02-13 10:31:00,0.68309,0.68314,0.68309,0.68312,114399998.0
2006-02-13 10:32:00,0.68313,0.68319,0.68312,0.68319,70399998.0
2006-02-13 10:33:00,0.6832,0.68328,0.6832,0.68328,249100003.0
2006-02-13 10:34:00,0.68326,0.68327,0.6832,0.6832,200100003.0
2006-02-13 10:35:00,0.68321,0.6833,0.68316,0.6833,138900000.0
2006-02-13 10:36:00,0.68333,0.68345,0.68333,0.68341,143300000.0
2006-02-13 10:37:00,0.68341,0.68348,0.68339,0.68348,111300002.0
2006-02-13 10:38:00,0.6835,0.68359,0.6835,0.68355,167599998.0
2006-02-13 10:39:00,0.68357,0.6836,0.68353,0.6836,88699999.0
2006-02-13 10:40:00,0.68365,0.68369,0.68359,0.68366,244900003.0
2006-02-13 10:41:00,0.68368,0.68368,0.68356,0.68368,120400001.0
2006-02-13 10:42:00,0.68368,0.68368,0.68352,0.68352,91799998.0
2006-02-13 10:43:00,0.68354,0.68358,0.68346,0.68358,190199999.0
2006-02-13 10:44:00,0.68355,0.68362,0.68352,0.68362,59000001.0
2006-02-13 10:45:00,0.68365,0.68371,0.68361,0.68371,245900003.0
2006-02-13 10:46:00,0.68366,0.68372,0.68366,0.6837,236800002.0
2006-02-13 10:47:00,0.68372,0.68385,0.6837,0.6838,149799999.0
2006-02-13 10:48:00,0.68384,0.68392,0.68383,0.68383,111599998.0
2006-02-13 10:49:00,0.68381,0.68384,0.68368,0.68371,66299999.0
2006-02-13 10:50:00,0.68366,0.68367,0.68351,0.68351,127400001.0
2006-02-13 10:51:00,0.68359,0.68364,0.68354,0.68357,83099999.0
2006-02-13 10:52:00,0.68357,0.68358,0.68348,0.68348,133100001.0
2006-02-13 10:53:00,0.68346,0.68359,0.68346,0.68353,59200002.0
2006-02-13 10:54:00,0.68362,0.68373,0.68358,0.68365,131700000.0
2006-02-13 10:55:00,0.68371,0.68377,0.68353,0.68368,156900003.0
2006-02-13 10:56:00,0.68372,0.68375,0.6836,0.68369,179499998.0
2006-02-13 10:57:00,0.68362,0.68368,0.68357,0.68357,174000001.0
2006-02-13 10:58:00,0.68362,0.68379,0.68362,0.68375,102200001.0
2006-02-13 10:59:00,0.68371,0.68387,0.6837,0.68387,183600003.0
2006-02-13 11:00:00,0.68388,0.6839,0.68386,0.68388,183000000.0
2006-02-13 11:01:00,0.68381,0.68381,0.68378,0.68378,67100001.0
2006-02-13 11:02:00,0.6838,0.68382,0.68373,0.68373,201200003.0
2006-02-13 11:03:00,0.68377,0.68377,0.68373,0.68373,163299999.0
2006-02-13 11:04:00,0.68376,0.68386,0.68373,0.68386,184200000.0
2006-02-13 11:05:00,0.68381,0.68383,0.68376,0.68381,142200000.0
2006-02-13 11:06:00,0.68382,0.68383,0.68377,0.68377,196199998.0
2006-02-13 11:07:00,0.68373,0.68376,0.68371,0.68372,223599999.0
2006-02-13 11:08:00,0.68377,0.68384,0.68373,0.68378,224800000.0
2006-02-13 11:09:00,0.68378,0.68381,0.68374,0.68381,143400004.0
2006-02-13 11:10:00,0.68375,0.68381,0.6837,0.6837,137199997.0
2006-02-13 11:11:00,0.68369,0.68377,0.68366,0.68375,254700001.0
2006-02-13 11:12:00,0.68374,0.68388,0.6837,0.68385,97700000.0
2006-02-13 11:13:00,0.68376,0.68376,0.68364,0.68373,97400000.0
2006-02-13 11:14:00,0.68377,0.68379,0.68369,0.68379,202800000.0
2006-02-13 11:15:00,0.68382,0.68382,0.68361,0.68365,178300000.0
2006-02-13 11:16:00,0.68358,0.68362,0.68349,0.68353,156500000.0
2006-02-13 11:17:00,0.68352,0.68352,0.68322,0.68327,176700000.0
2006-02-13 11:18:00,0.68326,0.68326,0.68319,0.68322,81600003.0
2006-02-13 11:19:00,0.68315,0.68318,0.68304,0.68318,186800001.0
2006-02-13 11:20:00,0.68319,0.68325,0.68315,0.6832,175199998.0
2006-02-13 11:21:00,0.68331,0.68336,0.68331,0.68335,165200001.0
2006-02-13 11:22:00,0.68334,0.6834,0.6833,0.6834,138800000.0
2006-02-13 11:23:00,0.68345,0.6835,0.6834,0.6835,114499999.0
2006-02-13 11:24:00,0.68353,0.68357,0.68349,0.68357,43300000.0
2006-02-13 11:25:00,0.68368,0.68384,0.68352,0.68372,153999996.0
2006-02-13 11:26:00,0.68382,0.68388,0.68377,0.6838,287199998.0
2006-02-13 11:27:00,0.68381,0.68389,0.68381,0.68382,114199998.0
2006-02-13 11:28:00,0.68378,0.68378,0.68363,0.68372,255500003.0
2006-02-13 11:29:00,0.68374,0.68379,0.68357,0.68362,156600003.0
2006-02-13 11:30:00,0.68358,0.68358,0.68321,0.6833,86200000.0
2006-02-13 11:31:00,0.68335,0.68342,0.68335,0.68337,178100004.0
2006-02-13 11:32:00,0.68344,0.68347,0.6834,0.68343,152499998.0
2006-02-13 11:33:00,0.68342,0.68347,0.68339,0.68339,114800000.0
2006-02-13 11:34:00,0.68342,0.68345,0.68332,0.68335,123900000.0
2006-02-13 11:35:00,0.68338,0.68339,0.68335,0.68335,158499998.0
2006-02-13 11:36:00,0.68335,0.6834,0.68326,0.68326,183900000.0
2006-02-13 11:37:00,0.68323,0.68323,0.68316,0.6832,169400001.0
2006-02-13 11:38:00,0.68321,0.68327,0.68314,0.68326,185000003.0
2006-02-13 11:39:00,0.68326,0.68334,0.68323,0.68334,134099999.0
2006-02-13 11:40:00,0.6834,0.68348,0.68336,0.68343,179700004.0
2006-02-13 11:41:00,0.68345,0.68351,0.68342,0.68349,205000001.0
2006-02-13 11:42:00,0.68348,0.68353,0.68345,0.68348,191199997.0
2006-02-13 11:43:00,0.6835,0.68362,0.6835,0.68362,31100001.0
2006-02-13 11:44:00,0.68357,0.68359,0.68354,0.68359,95700001.0
2006-02-13 11:45:00,0.68357,0.68363,0.68353,0.68358,182699999.0
2006-02-13 11:46:00,0.68357,0.68364,0.68357,0.6836,159799996.0
2006-02-13 11:47:00,0.68366,0.68368,0.68359,0.68368,208000002.0
2006-02-13 11:48:00,0.68361,0.6837,0.68361,0.68368,232099997.0
2006-02-13 11:49:00,0.68368,0.68371,0.68366,0.6837,227700003.0
2006-02-13 11:50:00,0.68361,0.68365,0.68357,0.6836,204400001.0
2006-02-13 11:51:00,0.68359,0.68365,0.68352,0.68352,217799997.0
2006-02-13 11:52:00,0.68352,0.68364,0.68352,0.6836,114200002.0
2006-02-13 11:53:00,0.68357,0.68358,0.68352,0.68358,123500003.0
2006-02-13 11:54:00,0.68353,0.68358,0.68353,0.68358,20800000.0
2006-02-13 11:55:00,0.68364,0.68368,0.68356,0.6836,114300001.0
2006-02-13 11:56:00,0.68358,0.68363,0.68354,0.68363,65200001.0
2006-02-13 11:57:00,0.68365,0.68366,0.68357,0.68366,160300000.0
2006-02-13 11:58:00,0.68368,0.68374,0.68367,0.68367,211399997.0
2006-02-13 11:59:00,0.68372,0.68375,0.68367,0.68373,140599999.0
2006-02-13 12:00:00,0.68364,0.68375,0.68364,0.6837,177900001.0
2006-02-13 12:01:00,0.68375,0.6838,0.6837,0.6837,116499999.0
2006-02-13 12:02:00,0.68378,0.68378,0.68367,0.68367,153800003.0
2006-02-13 12:03:00,0.6837,0.68371,0.68367,0.68367,93100002.0
2006-02-13 12:04:00,0.68366,0.68369,0.68361,0.68369,73600002.0
2006-02-13 12:05:00,0.68366,0.68366,0.6836,0.6836,84000000.0
2006-02-13 12:06:00,0.68358,0.68364,0.68358,0.68364,108500000.0
2006-02-13 12:07:00,0.68363,0.68363,0.68355,0.68359,128300002.0
2006-02-13 12:08:00,0.68365,0.68365,0.68358,0.68365,119400001.0
2006-02-13 12:09:00,0.68363,0.68363,0.68355,0.68357,241899998.0
2006-02-13 12:10:00,0.68359,0.68362,0.68354,0.68354,146299998.0
2006-02-13 12:11:00,0.68348,0.68354,0.68348,0.68354,170900004.0
2006-02-13 12:12:00,0.68347,0.68347,0.6834,0.68341,124299999.0
2006-02-13 12:13:00,0.68344,0.68349,0.6834,0.6834,128899999.0
2006-02-13 12:14:00,0.68342,0.68353,0.68342,0.68353,142299999.0
2006-02-13 12:15:00,0.68351,0.68351,0.68345,0.68345,12200000.0
2006-02-13 12:16:00,0.6835,0.68352,0.68342,0.68352,211600000.0
2006-02-13 12:17:00,0.68354,0.68354,0.68344,0.6835,149100001.0
2006-02-13 12:18:00,0.68349,0.68352,0.68345,0.68351,109900000.0
2006-02-13 12:19:00,0.68357,0.68358,0.68348,0.6835,213100000.0
2006-02-13 12:20:00,0.68356,0.68359,0.68353,0.68353,95999999.0
2006-02-13 12:21:00,0.6835,0.68355,0.68348,0.6835,139799999.0
2006-02-13 12:22:00,0.68353,0.68358,0.68353,0.68358,34499999.0
2006-02-13 12:23:00,0.68358,0.68358,0.68354,0.68356,156700003.0
2006-02-13 12:24:00,0.68354,0.68354,0.68349,0.68351,116499998.0
2006-02-13 12:25:00,0.68351,0.68352,0.68343,0.68343,86200000.0
2006-02-13 12:26:00,0.68344,0.68346,0.6834,0.6834,280900004.0
2006-02-13 12:27:00,0.68347,0.68347,0.68341,0.68342,222999996.0
2006-02-13 12:28:00,0.68341,0.68352,0.68341,0.68352,97200000.0
2006-02-13 12:29:00,0.68352,0.68358,0.68352,0.68352,284299994.0
2006-02-13 12:30:00,0.68346,0.6835,0.68344,0.6835,130800002.0
2006-02-13 12:31:00,0.68352,0.68356,0.68349,0.68355,184799999.0
2006-02-13 12:32:00,0.68356,0.68357,0.68355,0.68355,153400000.0
2006-02-13 12:33:00,0.68357,0.6836,0.68353,0.68353,62600000.0
2006-02-13 12:34:00,0.68357,0.6836,0.68357,0.6836,27200001.0
2006-02-13 12:35:00,0.6836,0.6836,0.6836,0.6836,24700001.0
2006-02-13 12:36:00,0.68363,0.68368,0.68362,0.68363,142000002.0
2006-02-13 12:37:00,0.68363,0.68363,0.68356,0.68357,118800001.0
2006-02-13 12:38:00,0.68357,0.68367,0.68357,0.68359,187600001.0
2006-02-13 12:39:00,0.68364,0.68364,0.68358,0.6836,137300003.0
2006-02-13 12:40:00,0.68352,0.68361,0.68352,0.68361,185799995.0
2006-02-13 12:41:00,0.6836,0.68363,0.6836,0.68361,112900000.0
2006-02-13 12:42:00,0.68358,0.68364,0.68353,0.6836,181299997.0
2006-02-13 12:43:00,0.68358,0.68358,0.68354,0.68356,129499998.0
2006-02-13 12:44:00,0.68353,0.68357,0.68353,0.68354,169199998.0
2006-02-13 12:45:00,0.68355,0.68355,0.6835,0.6835,97599997.0
2006-02-13 12:46:00,0.68356,0.68359,0.68353,0.68353,99000003.0
2006-02-13 12:47:00,0.68353,0.68363,0.68353,0.68363,156899999.0
2006-02-13 12:48:00,0.68363,0.68363,0.68351,0.68357,159499999.0
2006-02-13 12:49:00,0.68358,0.68366,0.68358,0.68359,237100002.0
2006-02-13 12:50:00,0.68362,0.68368,0.68355,0.68355,148700002.0
2006-02-13 12:51:00,0.68358,0.68362,0.68357,0.6836,141399998.0
2006-02-13 12:52:00,0.68359,0.68365,0.68357,0.68357,180699995.0
2006-02-13 12:53:00,0.68362,0.68362,0.68353,0.68362,96700002.0
2006-02-13 12:54:00,0.68358,0.68359,0.68353,0.68359,80600000.0
2006-02-13 12:55:00,0.68354,0.68354,0.68348,0.68348,33500001.0
2006-02-13 12:56:00,0.68345,0.68355,0.68345,0.68348,105900003.0
2006-02-13 12:57:00,0.68347,0.68351,0.68346,0.68351,162699999.0
2006-02-13 12:58:00,0.68347,0.68347,0.68331,0.68331,126900000.0
2006-02-13 12:59:00,0.68332,0.68339,0.68321,0.68321,154700001.0
2006-02-13 13:00:00,0.6832,0.68329,0.68313,0.68324,134299996.0
2006-02-13 13:01:00,0.68324,0.68349,0.68321,0.68349,104300003.0
2006-02-13 13:02:00,0.68357,0.68357,0.68345,0.6835,145999997.0
2006-02-13 13:03:00,0.68353,0.68358,0.68348,0.68355,201900001.0
2006-02-13 13:04:00,0.68353,0.68359,0.68347,0.68355,130100000.0
2006-02-13 13:05:00,0.68354,0.68362,0.68354,0.68357,133499997.0
2006-02-13 13:06:00,0.68361,0.68365,0.68355,0.68362,125599998.0
2006-02-13 13:07:00,0.68364,0.68373,0.68362,0.68368,116799999.0
2006-02-13 13:08:00,0.68369,0.68372,0.68364,0.68367,161199997.0
2006-02-13 13:09:00,0.68368,0.68381,0.68363,0.68381,86300001.0
2006-02-13 13:10:00,0.68377,0.68381,0.68376,0.68377,114200000.0
2006-02-13 13:11:00,0.6838,0.68383,0.68374,0.68377,203800000.0
2006-02-13 13:12:00,0.68377,0.6838,0.68369,0.68372,178899999.0
2006-02-13 13:13:00,0.68374,0.68382,0.68374,0.68377,92500000.0
2006-02-13 13:14:00,0.68377,0.68382,0.68376,0.68381,138800002.0
2006-02-13 13:15:00,0.68373,0.68385,0.68373,0.68379,232299998.0
2006-02-13 13:16:00,0.68377,0.68381,0.68373,0.68381,218099996.0
2006-02-13 13:17:00,0.68388,0.68392,0.6838,0.68392,256800000.0
2006-02-13 13:18:00,0.6839,0.68394,0.68388,0.6839,81600002.0
2006-02-13 13:19:00,0.68387,0.68391,0.68383,0.68383,152800000.0
2006-02-13 13:20:00,0.68376,0.68377,0.68369,0.68369,200900003.0
2006-02-13 13:21:00,0.68365,0.68373,0.68365,0.68373,79100001.0
2006-02-13 13:22:00,0.68368,0.68368,0.68367,0.68367,9200000.0
2006-02-13 13:23:00,0.68366,0.68373,0.68366,0.68371,85599999.0
2006-02-13 13:24:00,0.68368,0.68376,0.68368,0.68376,77099999.0
2006-02-13 13:25:00,0.68373,0.68373,0.68365,0.68365,215600000.0
2006-02-13 13:26:00,0.68369,0.68378,0.68361,0.68378,163599998.0
2006-02-13 13:27:00,0.68376,0.68386,0.68375,0.68378,198799998.0
2006-02-13 13:28:00,0.68374,0.6839,0.68374,0.68387,111699996.0
2006-02-13 13:29:00,0.68387,0.68397,0.68387,0.68395,157700003.0
2006-02-13 13:30:00,0.68393,0.68393,0.68382,0.68383,110499998.0
2006-02-13 13:31:00,0.68381,0.68388,0.68377,0.68386,206699999.0
2006-02-13 13:32:00,0.68392,0.68392,0.68383,0.68383,51800000.0
2006-02-13 13:33:00,0.68376,0.68383,0.68376,0.68382,116500004.0
2006-02-13 13:34:00,0.68386,0.68389,0.68383,0.68387,99000000.0
2006-02-13 13:35:00,0.68385,0.6839,0.68385,0.68385,77799998.0
2006-02-13 13:36:00,0.68391,0.68393,0.68383,0.68393,238099997.0
2006-02-13 13:37:00,0.68385,0.68393,0.68381,0.68393,65499998.0
2006-02-13 13:38:00,0.68389,0.68389,0.68385,0.68385,67100003.0
2006-02-13 13:39:00,0.6838,0.68384,0.68373,0.68377,204999995.0
2006-02-13 13:40:00,0.68374,0.68388,0.68374,0.68382,184299999.0
2006-02-13 13:41:00,0.68385,0.68391,0.68379,0.68388,146000000.0
2006-02-13 13:42:00,0.68393,0.68393,0.68383,0.68387,129000001.0
2006-02-13 13:43:00,0.68385,0.68389,0.68382,0.68382,87500002.0
2006-02-13 13:44:00,0.68385,0.68389,0.6838,0.6838,125899997.0
2006-02-13 13:45:00,0.68376,0.68376,0.68359,0.68359,156400003.0
2006-02-13 13:46:00,0.68356,0.68356,0.68349,0.68352,175100002.0
2006-02-13 13:47:00,0.68356,0.68364,0.68356,0.68363,216500002.0
2006-02-13 13:48:00,0.68362,0.68362,0.68339,0.68339,114200002.0
2006-02-13 13:49:00,0.68337,0.68339,0.68325,0.68331,228099996.0
2006-02-13 13:50:00,0.68327,0.68342,0.68327,0.68342,162600000.0
2006-02-13 13:51:00,0.6834,0.6835,0.6834,0.68345,196100004.0
2006-02-13 13:52:00,0.68339,0.68345,0.68335,0.68339,94800002.0
2006-02-13 13:53:00,0.68344,0.68344,0.68328,0.68338,173200002.0
2006-02-13 13:54:00,0.68341,0.68345,0.68338,0.6834,103799998.0
2006-02-13 13:55:00,0.68336,0.68336,0.68329,0.68335,215000002.0
2006-02-13 13:56:00,0.68335,0.68335,0.68329,0.68331,75800002.0
2006-02-13 13:57:00,0.68323,0.68323,0.6832,0.6832,84499998.0
2006-02-13 13:58:00,0.68322,0.68322,0.68316,0.68317,21000000.0
2006-02-13 13:59:00,0.68314,0.68325,0.68314,0.6832,204399997.0
2006-02-13 14:00:00,0.68308,0.68319,0.68303,0.68319,137800001.0
2006-02-13 14:01:00,0.68322,0.6833,0.68322,0.6833,133000000.0
2006-02-13 14:02:00,0.68327,0.68335,0.68325,0.68335,70200002.0
2006-02-13 14:03:00,0.6833,0.6833,0.68324,0.68324,154499995.0
2006-02-13 14:04:00,0.68332,0.68332,0.68327,0.68327,169800005.0
2006-02-13 14:05:00,0.6832,0.68331,0.6832,0.68331,67200000.0
2006-02-13 14:06:00,0.68338,0.68338,0.6833,0.68335,203700000.0
2006-02-13 14:07:00,0.68332,0.68338,0.68325,0.6833,356000003.0
2006-02-13 14:08:00,0.68332,0.68335,0.68331,0.68335,220099994.0
2006-02-13 14:09:00,0.68335,0.68337,0.68326,0.68326,141700002.0
2006-02-13 14:10:00,0.68333,0.68341,0.68331,0.6834,174200001.0
2006-02-13 14:11:00,0.68338,0.68356,0.68338,0.68348,126400003.0
2006-02-13 14:12:00,0.68348,0.68348,0.68343,0.68347,119800001.0
2006-02-13 14:13:00,0.68349,0.68349,0.68342,0.68349,183999998.0
2006-02-13 14:14:00,0.6835,0.68358,0.6835,0.68358,63700002.0
2006-02-13 14:15:00,0.68364,0.68366,0.68364,0.68366,61400002.0
2006-02-13 14:16:00,0.68371,0.68372,0.68366,0.6837,192200000.0
2006-02-13 14:17:00,0.68377,0.68378,0.68367,0.68378,126199998.0
2006-02-13 14:18:00,0.6838,0.68383,0.68371,0.68373,84600001.0
2006-02-13 14:19:00,0.68373,0.68377,0.6837,0.68372,96400002.0
2006-02-13 14:20:00,0.68368,0.6837,0.68363,0.6837,217199997.0
2006-02-13 14:21:00,0.68368,0.68368,0.68362,0.68362,113200002.0
2006-02-13 14:22:00,0.68359,0.68359,0.68357,0.68357,105400001.0
2006-02-13 14:23:00,0.68351,0.68355,0.68349,0.68355,144699999.0
2006-02-13 14:24:00,0.68357,0.68357,0.68353,0.68355,158100000.0
2006-02-13 14:25:00,0.68355,0.68356,0.68349,0.68349,139000001.0
2006-02-13 14:26:00,0.68347,0.6835,0.68345,0.6835,132600000.0
2006-02-13 14:27:00,0.68357,0.68357,0.68349,0.68349,201400001.0
2006-02-13 14:28:00,0.68344,0.68355,0.68344,0.6835,227200001.0
2006-02-13 14:29:00,0.68346,0.68352,0.68344,0.68344,273300005.0
2006-02-13 14:30:00,0.68341,0.68351,0.68341,0.68342,75999999.0
2006-02-13 14:31:00,0.68339,0.68345,0.68339,0.68342,111199999.0
2006-02-13 14:32:00,0.68344,0.68346,0.6834,0.6834,146400000.0
2006-02-13 14:33:00,0.68344,0.68349,0.68341,0.68341,131099999.0
2006-02-13 14:34:00,0.68341,0.68348,0.6834,0.68347,99300000.0
2006-02-13 14:35:00,0.68344,0.68351,0.68344,0.68347,78800001.0
2006-02-13 14:36:00,0.68351,0.68353,0.68348,0.68349,118999999.0
2006-02-13 14:37:00,0.6835,0.68354,0.6835,0.68354,100200001.0
2006-02-13 14:38:00,0.68361,0.68362,0.68351,0.68357,175200001.0
2006-02-13 14:39:00,0.68356,0.68357,0.68351,0.68352,116199999.0
2006-02-13 14:40:00,0.68352,0.68353,0.68348,0.68349,114399998.0
2006-02-13 14:41:00,0.68348,0.68348,0.68343,0.68347,68799999.0
2006-02-13 14:42:00,0.68348,0.68357,0.68346,0.68351,119600001.0
2006-02-13 14:43:00,0.68353,0.68357,0.68353,0.68357,74200002.0
2006-02-13 14:44:00,0.68361,0.68361,0.68355,0.68358,83200000.0
2006-02-13 14:45:00,0.68359,0.68359,0.68352,0.68353,136599999.0
2006-02-13 14:46:00,0.68359,0.68359,0.68356,0.68356,131799999.0
2006-02-13 14:47:00,0.6835,0.68353,0.68345,0.68353,132600000.0
2006-02-13 14:48:00,0.68359,0.68365,0.68359,0.68365,160500002.0
2006-02-13 14:49:00,0.68362,0.68363,0.68354,0.68363,149100003.0
2006-02-13 14:50:00,0.68359,0.68363,0.68352,0.68363,72400000.0
2006-02-13 14:51:00,0.68358,0.68365,0.68358,0.68362,169899995.0
2006-02-13 14:52:00,0.68357,0.68364,0.68357,0.68364,162999997.0
2006-02-13 14:53:00,0.68364,0.68364,0.68359,0.68361,214099997.0
2006-02-13 14:54:00,0.68361,0.68361,0.68348,0.6836,204100004.0
2006-02-13 14:55:00,0.6836,0.6836,0.68356,0.68359,94299999.0
2006-02-13 14:56:00,0.68357,0.68357,0.68347,0.68347,193599996.0
2006-02-13 14:57:00,0.68343,0.68343,0.68337,0.68343,46200000.0
2006-02-13 14:58:00,0.68349,0.68354,0.68342,0.68342,210899995.0
2006-02-13 14:59:00,0.68339,0.68345,0.68334,0.6834,183400003.0
2006-02-13 15:00:00,0.68338,0.68342,0.68335,0.6834,212700002.0
2006-02-13 15:01:00,0.68341,0.68342,0.68337,0.68339,142900002.0
2006-02-13 15:02:00,0.68337,0.68341,0.68334,0.68334,114100001.0
2006-02-13 15:03:00,0.68333,0.68337,0.6833,0.6833,210200001.0
2006-02-13 15:04:00,0.68333,0.68346,0.68333,0.68342,140100001.0
2006-02-13 15:05:00,0.68342,0.68348,0.68341,0.68348,121900000.0
2006-02-13 15:06:00,0.68348,0.68351,0.68342,0.68342,207000003.0
2006-02-13 15:07:00,0.68345,0.68348,0.68342,0.68342,115599998.0
2006-02-13 15:08:00,0.68337,0.68346,0.68335,0.68336,237000003.0
2006-02-13 15:09:00,0.68338,0.68342,0.68337,0.68342,85400001.0
2006-02-13 15:10:00,0.68345,0.68347,0.68343,0.68347,86900000.0
2006-02-13 15:11:00,0.68351,0.68358,0.68351,0.68358,144600006.0
2006-02-13 15:12:00,0.68353,0.68357,0.68348,0.68357,125400004.0
2006-02-13 15:13:00,0.68354,0.68361,0.68354,0.68354,198799998.0
2006-02-13 15:14:00,0.68353,0.68357,0.68349,0.68349,56900000.0
2006-02-13 15:15:00,0.6835,0.68359,0.6835,0.68357,74199998.0
2006-02-13 15:16:00,0.68351,0.68356,0.68345,0.68345,34900000.0
2006-02-13 15:17:00,0.68345,0.68348,0.68342,0.68342,145500001.0
2006-02-13 15:18:00,0.68339,0.68351,0.68339,0.6835,186400001.0
2006-02-13 15:19:00,0.68343,0.68346,0.68339,0.68339,189299998.0
2006-02-13 15:20:00,0.68342,0.68347,0.68341,0.68346,135800001.0
2006-02-13 15:21:00,0.68349,0.68351,0.68349,0.68351,10400000.0
2006-02-13 15:22:00,0.6835,0.68353,0.68344,0.68353,89800000.0
2006-02-13 15:23:00,0.68348,0.68365,0.68348,0.68365,155900002.0
2006-02-13 15:24:00,0.6837,0.68378,0.68365,0.68373,258999997.0
2006-02-13 15:25:00,0.68393,0.68423,0.68393,0.68409,69500000.0
2006-02-13 15:26:00,0.68409,0.68409,0.68376,0.68376,181500001.0
2006-02-13 15:27:00,0.68367,0.68367,0.6835,0.68355,75800002.0
2006-02-13 15:28:00,0.68359,0.68368,0.68353,0.68363,216599998.0
2006-02-13 15:29:00,0.68356,0.6836,0.68354,0.68354,154699997.0
2006-02-13 15:30:00,0.68351,0.68356,0.68349,0.68349,293500000.0
2006-02-13 15:31:00,0.68345,0.68345,0.68341,0.68345,122899999.0
2006-02-13 15:32:00,0.68344,0.68353,0.68344,0.68348,105000001.0
2006-02-13 15:33:00,0.68352,0.68357,0.68348,0.68348,72499999.0
2006-02-13 15:34:00,0.6836,0.6836,0.68347,0.68347,97300002.0
2006-02-13 15:35:00,0.68353,0.68353,0.68345,0.68347,228000000.0
2006-02-13 15:36:00,0.68347,0.68348,0.68341,0.68342,246200002.0
2006-02-13 15:37:00,0.68336,0.68342,0.68335,0.68335,133000002.0
2006-02-13 15:38:00,0.68342,0.68348,0.68342,0.68345,187600000.0
2006-02-13 15:39:00,0.68346,0.68346,0.68335,0.68342,153900002.0
2006-02-13 15:40:00,0.68346,0.68346,0.68332,0.68339,120299999.0
2006-02-13 15:41:00,0.68339,0.68342,0.68334,0.68338,149199999.0
2006-02-13 15:42:00,0.68347,0.68349,0.68336,0.68342,128600001.0
2006-02-13 15:43:00,0.68342,0.68347,0.68341,0.68343,98600000.0
2006-02-13 15:44:00,0.68341,0.68341,0.6834,0.6834,79200002.0
2006-02-13 15:45:00,0.68338,0.68342,0.68333,0.68342,158900003.0
2006-02-13 15:46:00,0.68341,0.68349,0.6834,0.6834,75300000.0
2006-02-13 15:47:00,0.68348,0.68348,0.68338,0.6834,59500001.0
2006-02-13 15:48:00,0.68341,0.68346,0.68338,0.68343,104500003.0
2006-02-13 15:49:00,0.68341,0.68354,0.6834,0.68347,166900003.0
2006-02-13 15:50:00,0.68348,0.68353,0.68348,0.68348,94299998.0
2006-02-13 15:51:00,0.68344,0.6835,0.68344,0.6835,106000002.0
2006-02-13 15:52:00,0.68345,0.68346,0.68341,0.68341,135499999.0
2006-02-13 15:53:00,0.68346,0.6835,0.68336,0.68337,111500001.0
2006-02-13 15:54:00,0.68333,0.68333,0.68325,0.68327,113999998.0
2006-02-13 15:55:00,0.68326,0.68335,0.68326,0.68329,204499999.0
2006-02-13 15:56:00,0.68323,0.68327,0.68323,0.68327,95200000.0
2006-02-13 15:57:00,0.6833,0.68336,0.6833,0.68336,5600000.0
2006-02-13 15:58:00,0.68336,0.68337,0.6832,0.68321,146200001.0
2006-02-13 15:59:00,0.68321,0.68327,0.68319,0.68322,89600003.0
2006-02-13 16:00:00,0.68318,0.68323,0.68313,0.68321,183800001.0
2006-02-13 16:01:00,0.68321,0.68329,0.6832,0.68329,130799999.0
2006-02-13 16:02:00,0.68329,0.68329,0.68327,0.68327,62199999.0
2006-02-13 16:03:00,0.68325,0.6833,0.68317,0.68325,294600001.0
2006-02-13 16:04:00,0.6833,0.68334,0.68324,0.68324,229499997.0
2006-02-13 16:05:00,0.68318,0.6833,0.68317,0.6832,181399998.0
2006-02-13 16:06:00,0.68321,0.68326,0.68314,0.68314,178299994.0
2006-02-13 16:07:00,0.68317,0.68317,0.6831,0.6831,134799999.0
2006-02-13 16:08:00,0.68304,0.68313,0.68304,0.68308,108000000.0
2006-02-13 16:09:00,0.68302,0.68314,0.68302,0.68304,170200003.0
2006-02-13 16:10:00,0.68303,0.68305,0.68298,0.683,149600003.0
2006-02-13 16:11:00,0.683,0.68314,0.68296,0.68314,196300001.0
2006-02-13 16:12:00,0.68313,0.68314,0.6831,0.6831,99100000.0
2006-02-13 16:13:00,0.68309,0.68309,0.68304,0.68305,57100000.0
2006-02-13 16:14:00,0.68301,0.68304,0.6829,0.68304,147400001.0
2006-02-13 16:15:00,0.68308,0.68317,0.68302,0.68317,221199999.0
2006-02-13 16:16:00,0.68317,0.68323,0.68317,0.68323,62400001.0
2006-02-13 16:17:00,0.68324,0.68331,0.68316,0.68323,264600003.0
2006-02-13 16:18:00,0.68323,0.68332,0.68323,0.68328,143899999.0
2006-02-13 16:19:00,0.68329,0.68339,0.68328,0.68339,158799999.0
2006-02-13 16:20:00,0.68332,0.68336,0.68325,0.68335,170000001.0
2006-02-13 16:21:00,0.68337,0.68343,0.68328,0.68328,89099998.0
2006-02-13 16:22:00,0.68334,0.68341,0.68332,0.68332,72400002.0
2006-02-13 16:23:00,0.6834,0.68348,0.6834,0.68347,65600000.0
2006-02-13 16:24:00,0.68342,0.68342,0.68329,0.68337,251100002.0
2006-02-13 16:25:00,0.68341,0.68369,0.68341,0.68364,162400003.0
2006-02-13 16:26:00,0.68358,0.68359,0.68351,0.68359,120700001.0
2006-02-13 16:27:00,0.6836,0.68362,0.68353,0.68353,266499996.0
2006-02-13 16:28:00,0.68354,0.68358,0.68351,0.68355,159300000.0
2006-02-13 16:29:00,0.68356,0.68357,0.68349,0.68349,121300001.0
2006-02-13 16:30:00,0.68352,0.68353,0.68348,0.6835,38400000.0
2006-02-13 16:31:00,0.6835,0.68351,0.68346,0.68346,55900000.0
2006-02-13 16:32:00,0.68343,0.68343,0.68342,0.68342,83100000.0
2006-02-13 16:33:00,0.68336,0.68345,0.68332,0.68345,46400000.0
2006-02-13 16:34:00,0.68348,0.68349,0.68339,0.68343,112600001.0
2006-02-13 16:35:00,0.68348,0.68348,0.68336,0.68341,150200000.0
2006-02-13 16:36:00,0.68337,0.68346,0.68337,0.68342,63000001.0
2006-02-13 16:37:00,0.68341,0.68343,0.68333,0.68333,108900000.0
2006-02-13 16:38:00,0.68335,0.68343,0.68334,0.68337,211600004.0
2006-02-13 16:39:00,0.68333,0.68341,0.68333,0.68336,161500001.0
2006-02-13 16:40:00,0.6833,0.68336,0.68327,0.68327,189200000.0
2006-02-13 16:41:00,0.6833,0.6835,0.6833,0.68345,154599999.0
2006-02-13 16:42:00,0.68343,0.68348,0.68343,0.68348,89500002.0
2006-02-13 16:43:00,0.68345,0.6835,0.68345,0.6835,184900003.0
2006-02-13 16:44:00,0.68344,0.68345,0.68342,0.68342,88499998.0
2006-02-13 16:45:00,0.6834,0.6834,0.68333,0.68337,222800001.0
2006-02-13 16:46:00,0.68342,0.68348,0.68336,0.6834,134200001.0
2006-02-13 16:47:00,0.6834,0.68345,0.68336,0.68336,114899997.0
2006-02-13 16:48:00,0.68335,0.68341,0.68333,0.68339,202499999.0
2006-02-13 16:49:00,0.68341,0.68348,0.68339,0.68345,230799999.0
2006-02-13 16:50:00,0.68343,0.68348,0.68337,0.68342,191500004.0
2006-02-13 16:51:00,0.68343,0.68343,0.6834,0.6834,46300000.0
2006-02-13 16:52:00,0.68347,0.68366,0.68347,0.68363,121300000.0
2006-02-13 16:53:00,0.68366,0.68366,0.68353,0.68353,149300001.0
2006-02-13 16:54:00,0.6835,0.68353,0.68344,0.68344,111800000.0
2006-02-13 16:55:00,0.68343,0.68344,0.68329,0.68329,138699998.0
2006-02-13 16:56:00,0.68328,0.68338,0.68328,0.68335,279900000.0
2006-02-13 16:57:00,0.68342,0.68342,0.68332,0.6834,163600000.0
2006-02-13 16:58:00,0.6834,0.68344,0.68337,0.68337,137799997.0
2006-02-13 16:59:00,0.68341,0.68341,0.68312,0.68312,206400003.0
2006-02-13 17:00:00,0.6831,0.6831,0.68305,0.68305,27600000.0
2006-02-13 17:01:00,0.68303,0.68309,0.68301,0.68305,242100003.0
2006-02-13 17:02:00,0.68303,0.68307,0.68282,0.68288,154799999.0
2006-02-13 17:03:00,0.68281,0.68287,0.68275,0.68285,176599999.0
2006-02-13 17:04:00,0.68287,0.6829,0.68277,0.68278,180299998.0
2006-02-13 17:05:00,0.68272,0.68281,0.68272,0.68277,164499999.0
2006-02-13 17:06:00,0.6827,0.68279,0.68267,0.68275,110099999.0
2006-02-13 17:07:00,0.68273,0.68281,0.68273,0.6828,261700003.0
2006-02-13 17:08:00,0.68276,0.68286,0.68276,0.6828,227999997.0
2006-02-13 17:09:00,0.68278,0.68298,0.68278,0.68295,126299999.0
2006-02-13 17:10:00,0.68313,0.68313,0.68298,0.68306,95499999.0
2006-02-13 17:11:00,0.68309,0.68316,0.68309,0.68316,57600001.0
2006-02-13 17:12:00,0.68308,0.68317,0.68307,0.6831,220899999.0
2006-02-13 17:13:00,0.68312,0.68319,0.68306,0.68309,118200001.0
2006-02-13 17:14:00,0.6831,0.68314,0.68308,0.68308,70299999.0
2006-02-13 17:15:00,0.68307,0.68311,0.68304,0.6831,120400001.0
2006-02-13 17:16:00,0.68314,0.68327,0.68311,0.68322,134400000.0
2006-02-13 17:17:00,0.68324,0.68334,0.68323,0.68326,175700003.0
2006-02-13 17:18:00,0.6833,0.68339,0.6833,0.68336,165200005.0
2006-02-13 17:19:00,0.68337,0.6834,0.68329,0.6833,205000000.0
2006-02-13 17:20:00,0.68336,0.68339,0.68334,0.68339,88099999.0
2006-02-13 17:21:00,0.68342,0.68342,0.6833,0.68335,126500000.0
2006-02-13 17:22:00,0.68336,0.6834,0.6833,0.68332,185300005.0
2006-02-13 17:23:00,0.68332,0.68332,0.68325,0.68325,232999999.0
2006-02-13 17:24:00,0.68326,0.68332,0.68318,0.68324,130500003.0
2006-02-13 17:25:00,0.68314,0.68321,0.68314,0.6832,126900001.0
2006-02-13 17:26:00,0.68323,0.68323,0.68316,0.68317,201399997.0
2006-02-13 17:27:00,0.68319,0.68325,0.68317,0.68317,60800000.0
2006-02-13 17:28:00,0.6832,0.68325,0.6832,0.68325,89600000.0
2006-02-13 17:29:00,0.68329,0.68336,0.68329,0.6833,158100001.0
2006-02-13 17:30:00,0.68328,0.68328,0.68313,0.68313,160700002.0
2006-02-13 17:31:00,0.68319,0.68319,0.683,0.68307,182100002.0
2006-02-13 17:32:00,0.68308,0.68316,0.68303,0.68315,185900002.0
2006-02-13 17:33:00,0.68319,0.68319,0.68316,0.68316,21300001.0
2006-02-13 17:34:00,0.68323,0.68325,0.68317,0.68321,92400000.0
2006-02-13 17:35:00,0.68326,0.68327,0.68315,0.6832,225600000.0
2006-02-13 17:36:00,0.68322,0.68326,0.68319,0.68319,91699998.0
2006-02-13 17:37:00,0.68316,0.68322,0.68314,0.68315,55100000.0
2006-02-13 17:38:00,0.68307,0.6832,0.68303,0.6832,163299997.0
2006-02-13 17:39:00,0.68324,0.68331,0.68317,0.68326,102900002.0
2006-02-13 17:40:00,0.68326,0.68332,0.68324,0.68332,216199996.0
2006-02-13 17:41:00,0.68331,0.68339,0.68326,0.68336,163700003.0
2006-02-13 17:42:00,0.68328,0.68338,0.68326,0.68326,181400001.0
2006-02-13 17:43:00,0.68327,0.68327,0.68318,0.68321,68199999.0
2006-02-13 17:44:00,0.68324,0.68335,0.68324,0.68335,80000001.0
2006-02-13 17:45:00,0.68328,0.68332,0.68322,0.68328,213799994.0
2006-02-13 17:46:00,0.68331,0.68333,0.68321,0.68321,174400000.0
2006-02-13 17:47:00,0.68319,0.68333,0.68319,0.68333,133599999.0
2006-02-13 17:48:00,0.68334,0.6834,0.68331,0.68339,135099997.0
2006-02-13 17:49:00,0.68339,0.6834,0.68332,0.68335,222400002.0
2006-02-13 17:50:00,0.68333,0.68334,0.68329,0.6833,147600002.0
2006-02-13 17:51:00,0.68322,0.68327,0.68319,0.68319,168699996.0
2006-02-13 17:52:00,0.68323,0.68323,0.68311,0.68318,136199996.0
2006-02-13 17:53:00,0.68316,0.68316,0.68313,0.68313,151200003.0
2006-02-13 17:54:00,0.68312,0.6832,0.68307,0.68312,251900001.0
2006-02-13 17:55:00,0.68309,0.68315,0.68307,0.68315,253599998.0
2006-02-13 17:56:00,0.6831,0.68313,0.6831,0.68312,88000001.0
2006-02-13 17:57:00,0.68309,0.68319,0.68303,0.68316,291100003.0
2006-02-13 17:58:00,0.68318,0.68318,0.68314,0.68314,135799997.0
2006-02-13 17:59:00,0.68316,0.68316,0.68302,0.68302,117699998.0
2006-02-13 18:00:00,0.68301,0.68312,0.68296,0.68312,141799997.0
2006-02-13 18:01:00,0.68318,0.68319,0.68307,0.68307,1301100005.0
2006-02-13 18:02:00,0.68303,0.68306,0.68289,0.6829,1520299998.0
2006-02-13 18:03:00,0.6829,0.68299,0.68288,0.68295,1885699994.0
2006-02-13 18:04:00,0.68293,0.68298,0.68287,0.68298,698000001.0
2006-02-13 18:05:00,0.68293,0.68298,0.68286,0.68293,1175900001.0
2006-02-13 18:06:00,0.68293,0.68297,0.68289,0.68296,1761400003.0
2006-02-13 18:07:00,0.68301,0.68306,0.68295,0.68306,1925299994.0
2006-02-13 18:09:00,0.68305,0.6831,0.68292,0.68292,825699993.0
2006-02-13 18:10:00,0.6829,0.68298,0.68285,0.68285,1142699983.0
2006-02-13 18:11:00,0.68287,0.68303,0.68287,0.68301,915999996.0
2006-02-13 18:12:00,0.68293,0.68293,0.68281,0.68281,800099994.0
2006-02-13 18:13:00,0.68285,0.68302,0.68285,0.68293,904099997.0
2006-02-13 18:14:00,0.6829,0.683,0.68286,0.6829,1727400002.0
2006-02-13 18:15:00,0.68292,0.68295,0.68283,0.68291,2104100007.0
2006-02-13 18:16:00,0.68294,0.68294,0.68286,0.68287,1136200014.0
2006-02-13 18:17:00,0.68285,0.68287,0.68278,0.6828,561099999.0
2006-02-13 18:18:00,0.68278,0.68281,0.6827,0.68279,772800001.0
2006-02-13 18:19:00,0.6828,0.68283,0.6827,0.68273,799800002.0
2006-02-13 18:20:00,0.68273,0.68278,0.68266,0.68278,579800002.0
2006-02-13 18:21:00,0.68275,0.68278,0.68266,0.68278,911800003.0
2006-02-13 18:22:00,0.68281,0.68281,0.68264,0.68274,1151199989.0
2006-02-13 18:23:00,0.68275,0.68277,0.68269,0.68274,1305300009.0
2006-02-13 18:24:00,0.68267,0.68273,0.68263,0.68263,945200008.0
2006-02-13 18:25:00,0.68263,0.68272,0.68261,0.68263,822299994.0
2006-02-13 18:26:00,0.68265,0.68267,0.68257,0.68257,932900000.0
2006-02-13 18:27:00,0.68255,0.68261,0.68251,0.68253,664299994.0
2006-02-13 18:28:00,0.68253,0.6826,0.68247,0.6826,692700000.0
2006-02-13 18:29:00,0.6826,0.68268,0.68255,0.68264,854499998.0
2006-02-13 18:30:00,0.68263,0.68267,0.68253,0.68263,683099999.0
2006-02-13 18:31:00,0.68261,0.68269,0.68261,0.68267,534500006.0
2006-02-13 18:32:00,0.6827,0.68273,0.68261,0.68265,676500005.0
2006-02-13 18:33:00,0.68268,0.68272,0.68265,0.68267,1057099999.0
2006-02-13 18:34:00,0.68262,0.68262,0.68244,0.68246,1159399988.0
2006-02-13 18:35:00,0.68248,0.68253,0.68246,0.68248,680100007.0
2006-02-13 18:36:00,0.68242,0.68253,0.68242,0.6825,132499998.0
2006-02-13 18:37:00,0.68248,0.68254,0.68243,0.68254,389600002.0
2006-02-13 18:38:00,0.68252,0.68258,0.6825,0.68252,423799996.0
2006-02-13 18:39:00,0.68253,0.68254,0.68248,0.68252,493900002.0
2006-02-13 18:40:00,0.68253,0.68253,0.68244,0.68251,435999994.0
2006-02-13 18:41:00,0.68252,0.68257,0.68248,0.68257,761400002.0
2006-02-13 18:42:00,0.68258,0.68263,0.68251,0.68256,450100001.0
2006-02-13 18:43:00,0.68252,0.68258,0.68252,0.68254,371800003.0
2006-02-13 18:44:00,0.68257,0.68271,0.68256,0.68256,754500000.0
2006-02-13 18:45:00,0.68253,0.68262,0.68249,0.6825,511700004.0
2006-02-13 18:46:00,0.68258,0.68263,0.68249,0.68249,96299999.0
2006-02-13 18:47:00,0.6825,0.68264,0.6825,0.6826,204699998.0
2006-02-13 18:48:00,0.68257,0.68267,0.68252,0.68261,304300000.0
2006-02-13 18:49:00,0.68256,0.68267,0.68256,0.68265,173299999.0
2006-02-13 18:50:00,0.68265,0.68272,0.68265,0.68265,85600002.0
2006-02-13 18:51:00,0.68264,0.68271,0.68264,0.68266,292099997.0
2006-02-13 18:52:00,0.68269,0.68278,0.68269,0.6827,340300000.0
2006-02-13 18:53:00,0.6827,0.68276,0.6826,0.68262,700500002.0
2006-02-13 18:54:00,0.68268,0.68268,0.68263,0.68265,265000001.0
2006-02-13 18:55:00,0.68262,0.68267,0.68255,0.68255,635899996.0
2006-02-13 18:56:00,0.68255,0.6826,0.68254,0.68257,287800003.0
2006-02-13 18:57:00,0.68259,0.68259,0.68254,0.68259,373100008.0
2006-02-13 18:58:00,0.68256,0.68268,0.68256,0.68262,1327700006.0
2006-02-13 18:59:00,0.68258,0.68263,0.68253,0.68254,642100000.0
2006-02-13 19:00:00,0.6825,0.68259,0.6825,0.68255,560900001.0
2006-02-13 19:01:00,0.68255,0.68255,0.68255,0.68255,125900003.0
2006-02-13 19:02:00,0.68254,0.68254,0.68247,0.68251,427000004.0
2006-02-13 19:03:00,0.68249,0.68255,0.68247,0.68252,419199996.0
2006-02-13 19:04:00,0.68254,0.68255,0.68249,0.6825,378400000.0
2006-02-13 19:05:00,0.68248,0.6826,0.68248,0.68255,279700000.0
2006-02-13 19:06:00,0.68248,0.68262,0.68248,0.6826,749399998.0
2006-02-13 19:07:00,0.68266,0.68266,0.68256,0.68257,324900001.0
2006-02-13 19:08:00,0.68263,0.68263,0.68255,0.68255,935899993.0
2006-02-13 19:09:00,0.68255,0.68265,0.68255,0.68263,618099999.0
2006-02-13 19:10:00,0.68265,0.68265,0.68259,0.68261,331199998.0
2006-02-13 19:11:00,0.6826,0.68263,0.68253,0.68263,165400001.0
2006-02-13 19:12:00,0.68261,0.68262,0.68255,0.68255,189299999.0
2006-02-13 19:13:00,0.68255,0.68261,0.68255,0.68256,340999996.0
2006-02-13 19:14:00,0.68252,0.68258,0.6825,0.68253,206599998.0
2006-02-13 19:15:00,0.68252,0.68253,0.68243,0.68252,532500003.0
2006-02-13 19:16:00,0.68254,0.68254,0.6825,0.6825,160599997.0
2006-02-13 19:17:00,0.6825,0.68254,0.6825,0.68254,390500003.0
2006-02-13 19:18:00,0.68253,0.68266,0.68253,0.68266,256600004.0
2006-02-13 19:19:00,0.68267,0.68275,0.68267,0.68275,495500004.0
2006-02-13 19:20:00,0.68271,0.68275,0.6827,0.68271,367499993.0
2006-02-13 19:21:00,0.68271,0.68273,0.68267,0.68273,358899999.0
2006-02-13 19:22:00,0.68275,0.68282,0.68275,0.6828,394799988.0
2006-02-13 19:23:00,0.68278,0.68281,0.68278,0.6828,328700001.0
2006-02-13 19:24:00,0.6828,0.68287,0.6828,0.68287,188600000.0
2006-02-13 19:25:00,0.68289,0.68296,0.68283,0.68289,101300000.0
2006-02-13 19:26:00,0.68281,0.6829,0.6828,0.68282,464500000.0
2006-02-13 19:27:00,0.68282,0.6829,0.6828,0.6829,517299997.0
2006-02-13 19:28:00,0.68287,0.68287,0.68285,0.68286,215999999.0
2006-02-13 19:29:00,0.6828,0.68283,0.68275,0.68277,461300001.0
2006-02-13 19:30:00,0.68275,0.68283,0.68273,0.68277,612300002.0
2006-02-13 19:31:00,0.68277,0.68284,0.68276,0.6828,743299998.0
2006-02-13 19:32:00,0.6828,0.6828,0.68273,0.68274,510900005.0
2006-02-13 19:33:00,0.68269,0.68279,0.68269,0.68274,287999993.0
2006-02-13 19:34:00,0.68274,0.68282,0.68272,0.68282,467500002.0
2006-02-13 19:35:00,0.68283,0.68287,0.68279,0.6828,467500003.0
2006-02-13 19:36:00,0.68279,0.68285,0.68277,0.68278,615300002.0
2006-02-13 19:37:00,0.68275,0.68275,0.6827,0.68271,381600004.0
2006-02-13 19:38:00,0.6827,0.68271,0.6826,0.6826,309500000.0
2006-02-13 19:39:00,0.68255,0.68263,0.68255,0.6826,899600005.0
2006-02-13 19:40:00,0.68257,0.68263,0.68257,0.68257,604400004.0
2006-02-13 19:41:00,0.68258,0.68267,0.68257,0.68267,559000003.0
2006-02-13 19:42:00,0.68266,0.68268,0.68258,0.68266,356600000.0
2006-02-13 19:43:00,0.68266,0.6827,0.68266,0.6827,186800000.0
2006-02-13 19:44:00,0.68267,0.68273,0.68267,0.68267,473700002.0
2006-02-13 19:45:00,0.6827,0.68274,0.68267,0.68267,302799999.0
2006-02-13 19:46:00,0.68272,0.68278,0.68272,0.68275,203499998.0
2006-02-13 19:47:00,0.68275,0.68277,0.68272,0.68277,101100000.0
2006-02-13 19:48:00,0.68277,0.68277,0.68275,0.68275,147400000.0
2006-02-13 19:49:00,0.68274,0.6828,0.68273,0.68277,194100001.0
2006-02-13 19:50:00,0.68281,0.68285,0.68279,0.68285,364300003.0
2006-02-13 19:51:00,0.68283,0.68286,0.68275,0.68284,389400001.0
2006-02-13 19:52:00,0.68285,0.68287,0.68283,0.68285,263699998.0
2006-02-13 19:53:00,0.68284,0.68285,0.68282,0.68285,190600002.0
2006-02-13 19:54:00,0.6829,0.6829,0.68283,0.68286,157700000.0
2006-02-13 19:55:00,0.68287,0.68288,0.68282,0.68288,144800003.0
2006-02-13 19:56:00,0.68288,0.68288,0.68282,0.68282,127900002.0
2006-02-13 19:57:00,0.68281,0.68284,0.68278,0.68279,529499999.0
2006-02-13 19:58:00,0.68278,0.68282,0.68278,0.68281,344500006.0
2006-02-13 19:59:00,0.68281,0.68285,0.68279,0.68279,508800004.0
2006-02-13 20:00:00,0.68285,0.68291,0.68282,0.68291,147899998.0
2006-02-13 20:01:00,0.68292,0.68293,0.6829,0.68292,339900000.0
2006-02-13 20:02:00,0.6829,0.6829,0.68282,0.68282,202700003.0
2006-02-13 20:03:00,0.68287,0.68289,0.68283,0.68286,208199999.0
2006-02-13 20:04:00,0.68285,0.68285,0.68285,0.68285,172900002.0
2006-02-13 20:05:00,0.68285,0.68285,0.6828,0.68281,111900003.0
2006-02-13 20:06:00,0.68279,0.68285,0.68279,0.68285,176899995.0
2006-02-13 20:07:00,0.68284,0.68293,0.68284,0.68293,177300003.0
2006-02-13 20:08:00,0.68293,0.68295,0.68285,0.68287,794499994.0
2006-02-13 20:09:00,0.68281,0.68283,0.68275,0.68283,266900000.0
2006-02-13 20:10:00,0.68282,0.68282,0.68275,0.68278,186700000.0
2006-02-13 20:11:00,0.68278,0.68286,0.68278,0.6828,189600003.0
2006-02-13 20:12:00,0.6828,0.6828,0.68267,0.68271,999500008.0
2006-02-13 20:13:00,0.68267,0.68267,0.68258,0.68266,468000000.0
2006-02-13 20:14:00,0.6827,0.68271,0.68264,0.68268,483500005.0
2006-02-13 20:15:00,0.68268,0.68274,0.68261,0.68262,796499999.0
2006-02-13 20:16:00,0.68262,0.68271,0.68262,0.68271,409099999.0
2006-02-13 20:17:00,0.68273,0.6828,0.68273,0.6828,173999996.0
2006-02-13 20:18:00,0.68283,0.68283,0.68274,0.6828,301599996.0
2006-02-13 20:19:00,0.68283,0.68285,0.68272,0.68278,486200000.0
2006-02-13 20:20:00,0.68283,0.68284,0.68277,0.68278,365700001.0
2006-02-13 20:21:00,0.68278,0.68278,0.68273,0.68275,200300001.0
2006-02-13 20:22:00,0.68276,0.68277,0.6827,0.68272,228099997.0
2006-02-13 20:23:00,0.6827,0.68274,0.68263,0.6827,482099987.0
2006-02-13 20:24:00,0.68265,0.68272,0.68261,0.6827,338299999.0
2006-02-13 20:25:00,0.68276,0.68284,0.68275,0.68278,424200003.0
2006-02-13 20:26:00,0.68279,0.68292,0.68279,0.68285,891099999.0
2006-02-13 20:27:00,0.68284,0.6829,0.68284,0.68285,341600000.0
2006-02-13 20:28:00,0.68289,0.68295,0.68286,0.68286,579099996.0
2006-02-13 20:29:00,0.68288,0.68296,0.68286,0.68287,817199996.0
2006-02-13 20:30:00,0.68288,0.68297,0.68286,0.68294,1513499999.0
2006-02-13 20:31:00,0.68295,0.68298,0.68286,0.68286,830100000.0
2006-02-13 20:32:00,0.68288,0.68298,0.68286,0.6829,1438799991.0
2006-02-13 20:33:00,0.6829,0.68298,0.68287,0.68287,259900002.0
2006-02-13 20:34:00,0.68287,0.6829,0.68287,0.68287,374500000.0
2006-02-13 20:35:00,0.6829,0.6829,0.68282,0.68285,332799999.0
2006-02-13 20:36:00,0.68286,0.68288,0.68284,0.68287,309600001.0
2006-02-13 20:37:00,0.68287,0.68294,0.68287,0.68287,750000001.0
2006-02-13 20:38:00,0.68285,0.68293,0.68285,0.68285,872700002.0
2006-02-13 20:39:00,0.68284,0.68287,0.68281,0.68284,381299999.0
2006-02-13 20:40:00,0.68288,0.68298,0.68288,0.68288,409300008.0
2006-02-13 20:41:00,0.68287,0.68289,0.68271,0.68272,397100001.0
2006-02-13 20:42:00,0.68277,0.6829,0.68277,0.6829,69900001.0
2006-02-13 20:43:00,0.6829,0.68293,0.68285,0.68285,504200001.0
2006-02-13 20:44:00,0.68288,0.68289,0.6828,0.68287,991100003.0
2006-02-13 20:45:00,0.6829,0.68296,0.68285,0.68292,309299999.0
2006-02-13 20:46:00,0.68295,0.68295,0.68283,0.68287,136599998.0
2006-02-13 20:47:00,0.68289,0.68298,0.68287,0.68292,799799997.0
2006-02-13 20:48:00,0.6829,0.68298,0.6829,0.6829,872900002.0
2006-02-13 20:49:00,0.68292,0.68295,0.68289,0.68295,271200002.0
2006-02-13 20:50:00,0.68295,0.68295,0.68288,0.68293,1475499994.0
2006-02-13 20:51:00,0.68293,0.68299,0.68292,0.68292,368099997.0
2006-02-13 20:52:00,0.68296,0.68302,0.68292,0.68297,580500005.0
2006-02-13 20:53:00,0.683,0.683,0.68294,0.68297,1041500009.0
2006-02-13 20:54:00,0.683,0.68301,0.68294,0.683,796900000.0
2006-02-13 20:55:00,0.683,0.68304,0.68295,0.68298,412899999.0
2006-02-13 20:56:00,0.68298,0.683,0.6829,0.68295,1063100013.0
2006-02-13 20:57:00,0.68292,0.68304,0.68292,0.68299,1286799994.0
2006-02-13 20:58:00,0.683,0.68308,0.683,0.68304,640399989.0
2006-02-13 20:59:00,0.68302,0.68304,0.68295,0.68295,1272199999.0
2006-02-13 21:00:00,0.68299,0.68305,0.68297,0.68302,1508999991.0
2006-02-13 21:01:00,0.683,0.68302,0.68295,0.683,1054799998.0
2006-02-13 21:02:00,0.68299,0.68299,0.68291,0.68292,628800004.0
2006-02-13 21:03:00,0.68292,0.68299,0.68291,0.68293,576899993.0
2006-02-13 21:04:00,0.68292,0.68292,0.68284,0.68287,418699998.0
2006-02-13 21:05:00,0.68287,0.68297,0.68287,0.68291,565299996.0
2006-02-13 21:06:00,0.6829,0.68295,0.68287,0.68293,585500001.0
2006-02-13 21:07:00,0.68295,0.68296,0.6829,0.6829,188400003.0
2006-02-13 21:08:00,0.68291,0.68296,0.6829,0.68293,169100001.0
2006-02-13 21:09:00,0.68295,0.68299,0.68292,0.68292,460899994.0
2006-02-13 21:10:00,0.68292,0.68295,0.6829,0.68294,203000001.0
2006-02-13 21:11:00,0.68293,0.68297,0.68293,0.68295,260700006.0
2006-02-13 21:12:00,0.68291,0.68294,0.68291,0.68294,61399998.0
2006-02-13 21:13:00,0.68295,0.68298,0.68292,0.68292,474399994.0
2006-02-13 21:14:00,0.68294,0.68295,0.68287,0.68288,725000003.0
2006-02-13 21:15:00,0.68289,0.68293,0.68288,0.68291,526900002.0
2006-02-13 21:16:00,0.68288,0.68292,0.68285,0.68292,428299996.0
2006-02-13 21:17:00,0.6829,0.68296,0.6829,0.68296,307399998.0
2006-02-13 21:18:00,0.68293,0.68295,0.68289,0.68295,114100000.0
2006-02-13 21:19:00,0.68293,0.68298,0.68288,0.68295,454600003.0
2006-02-13 21:20:00,0.68299,0.68299,0.6829,0.68292,1258800001.0
2006-02-13 21:21:00,0.68295,0.68297,0.68288,0.68297,355599994.0
2006-02-13 21:22:00,0.68297,0.68302,0.68293,0.68302,1002599998.0
2006-02-13 21:23:00,0.68302,0.68302,0.683,0.683,52799998.0
2006-02-13 21:24:00,0.68304,0.68304,0.68297,0.68299,174700000.0
2006-02-13 21:25:00,0.68302,0.68302,0.68294,0.68298,148600000.0
2006-02-13 21:26:00,0.68297,0.68298,0.68296,0.68298,169100003.0
2006-02-13 21:27:00,0.68299,0.68299,0.68294,0.68295,152400000.0
2006-02-13 21:28:00,0.68296,0.68301,0.68293,0.68298,393999994.0
2006-02-13 21:29:00,0.68297,0.68297,0.68292,0.68292,82000001.0
2006-02-13 21:30:00,0.68291,0.68297,0.68291,0.68297,106700002.0
2006-02-13 21:31:00,0.68298,0.68298,0.68292,0.68298,212300006.0
2006-02-13 21:32:00,0.68298,0.68302,0.68296,0.683,500599998.0
2006-02-13 21:33:00,0.683,0.68309,0.68296,0.68299,511800000.0
2006-02-13 21:34:00,0.68299,0.68306,0.68299,0.68299,478599992.0
2006-02-13 21:35:00,0.68302,0.68307,0.68299,0.683,257999999.0
2006-02-13 21:36:00,0.68298,0.68298,0.68287,0.68287,165800002.0
2006-02-13 21:37:00,0.6829,0.68293,0.68285,0.68286,351699996.0
2006-02-13 21:38:00,0.68285,0.68288,0.68281,0.68286,160799998.0
2006-02-13 21:39:00,0.6828,0.68304,0.6828,0.68304,115600000.0
2006-02-13 21:40:00,0.68297,0.68308,0.68297,0.68302,221600003.0
2006-02-13 21:41:00,0.68305,0.68308,0.68304,0.68305,107599997.0
2006-02-13 21:42:00,0.68302,0.68312,0.68302,0.6831,164400002.0
2006-02-13 21:43:00,0.68307,0.68314,0.68305,0.68308,490499996.0
2006-02-13 21:44:00,0.68308,0.6831,0.68306,0.6831,395299999.0
2006-02-13 21:45:00,0.6831,0.6831,0.6831,0.6831,140600000.0
2006-02-13 21:46:00,0.68312,0.68318,0.68312,0.68318,350200004.0
2006-02-13 21:47:00,0.6832,0.68324,0.68314,0.68315,228500001.0
2006-02-13 21:48:00,0.68315,0.68315,0.6831,0.68312,190599997.0
2006-02-13 21:49:00,0.68312,0.68317,0.68312,0.68315,120099998.0
2006-02-13 21:50:00,0.68313,0.68323,0.68313,0.68323,230800001.0
2006-02-13 21:51:00,0.68325,0.68325,0.68322,0.68322,316100005.0
2006-02-13 21:52:00,0.6832,0.68327,0.6832,0.6832,175000002.0
2006-02-13 21:53:00,0.68326,0.68328,0.68324,0.68328,92400002.0
2006-02-13 21:54:00,0.68327,0.68327,0.68319,0.68322,254400002.0
2006-02-13 21:55:00,0.68322,0.68324,0.6832,0.6832,170400000.0
2006-02-13 21:56:00,0.68324,0.6833,0.68322,0.68322,162799999.0
2006-02-13 21:57:00,0.68323,0.68331,0.6832,0.6833,325400001.0
2006-02-13 21:58:00,0.68332,0.68338,0.68332,0.68338,96699999.0
2006-02-13 21:59:00,0.68335,0.68342,0.68334,0.68341,319700001.0
2006-02-13 22:00:00,0.68338,0.68341,0.68333,0.68333,227199997.0
2006-02-13 22:01:00,0.68335,0.6834,0.68333,0.68339,287199997.0
2006-02-13 22:02:00,0.68341,0.68346,0.68335,0.68335,290199997.0
2006-02-13 22:03:00,0.68334,0.68337,0.68333,0.68337,334499995.0
2006-02-13 22:04:00,0.68338,0.68339,0.6833,0.68333,433699999.0
2006-02-13 22:05:00,0.6833,0.68335,0.6833,0.68332,227400005.0
2006-02-13 22:06:00,0.68334,0.68334,0.68328,0.68328,125399998.0
2006-02-13 22:07:00,0.68325,0.6833,0.68325,0.6833,179099996.0
2006-02-13 22:08:00,0.68326,0.68327,0.68321,0.68324,377999992.0
2006-02-13 22:09:00,0.68326,0.6833,0.68323,0.6833,137199998.0
2006-02-13 22:10:00,0.68325,0.68329,0.6832,0.68326,73300000.0
2006-02-13 22:11:00,0.68323,0.68323,0.6831,0.68311,117800000.0
2006-02-13 22:12:00,0.68313,0.68315,0.6831,0.68312,511099992.0
2006-02-13 22:13:00,0.68315,0.68322,0.68315,0.68321,123499997.0
2006-02-13 22:14:00,0.68323,0.68328,0.68323,0.68328,30300000.0
2006-02-13 22:15:00,0.6833,0.68333,0.68325,0.68327,577199996.0
2006-02-13 22:16:00,0.68326,0.68328,0.68317,0.68322,603300000.0
2006-02-13 22:17:00,0.68326,0.68327,0.68325,0.68325,91599999.0
2006-02-13 22:18:00,0.6832,0.6832,0.6832,0.6832,34900001.0
2006-02-13 22:19:00,0.68322,0.68325,0.68319,0.68319,97300001.0
2006-02-13 22:20:00,0.68318,0.68318,0.68313,0.68314,159700003.0
2006-02-13 22:21:00,0.68312,0.68315,0.6831,0.68313,381900005.0
2006-02-13 22:22:00,0.68312,0.68315,0.6831,0.6831,349700004.0
2006-02-13 22:23:00,0.68308,0.68318,0.68308,0.68308,405699992.0
2006-02-13 22:24:00,0.6831,0.68315,0.68308,0.68312,134400002.0
2006-02-13 22:25:00,0.6831,0.68315,0.6831,0.68315,261699998.0
2006-02-13 22:26:00,0.68312,0.68315,0.6831,0.68312,269600002.0
2006-02-13 22:27:00,0.68314,0.68316,0.68313,0.68313,133200000.0
2006-02-13 22:28:00,0.68312,0.68318,0.68312,0.68315,184500002.0
2006-02-13 22:29:00,0.68319,0.68319,0.68314,0.68315,174500003.0
2006-02-13 22:30:00,0.6832,0.68326,0.6832,0.68323,41400001.0
2006-02-13 22:31:00,0.68327,0.68334,0.68327,0.68331,80799998.0
2006-02-13 22:32:00,0.68333,0.68335,0.6833,0.68335,204399998.0
2006-02-13 22:33:00,0.68335,0.68341,0.68333,0.68341,230999998.0
2006-02-13 22:34:00,0.68341,0.68341,0.68331,0.68331,208900000.0
2006-02-13 22:35:00,0.68332,0.68337,0.68329,0.6833,320300000.0
2006-02-13 22:36:00,0.6833,0.68334,0.6833,0.68334,105799999.0
2006-02-13 22:37:00,0.68334,0.68334,0.68325,0.68325,204499997.0
2006-02-13 22:38:00,0.68327,0.68327,0.68323,0.68323,31900000.0
2006-02-13 22:39:00,0.68322,0.68322,0.68316,0.68318,214499997.0
2006-02-13 22:40:00,0.68319,0.68321,0.68316,0.68316,436500002.0
2006-02-13 22:41:00,0.68316,0.68322,0.68316,0.68322,215500003.0
2006-02-13 22:42:00,0.68313,0.68321,0.68312,0.6832,285099999.0
2006-02-13 22:43:00,0.6832,0.68328,0.6832,0.68326,34900000.0
2006-02-13 22:44:00,0.68328,0.68331,0.68322,0.68322,130599998.0
2006-02-13 22:45:00,0.68325,0.68325,0.68322,0.68322,126300002.0
2006-02-13 22:46:00,0.6832,0.68323,0.6832,0.6832,48900001.0
2006-02-13 22:47:00,0.68325,0.68326,0.68315,0.68315,99700001.0
2006-02-13 22:48:00,0.68315,0.68327,0.68315,0.68318,313700002.0
2006-02-13 22:49:00,0.68326,0.68326,0.68316,0.68318,104499996.0
2006-02-13 22:50:00,0.68325,0.68328,0.68322,0.68322,75799998.0
2006-02-13 22:51:00,0.68323,0.68323,0.6832,0.68323,45400000.0
2006-02-13 22:52:00,0.68323,0.68325,0.68323,0.68325,150799999.0
2006-02-13 22:53:00,0.68325,0.6833,0.68321,0.68324,135899999.0
2006-02-13 22:54:00,0.68325,0.68332,0.68325,0.68326,51400000.0
2006-02-13 22:55:00,0.68328,0.68328,0.68325,0.68325,78500000.0
2006-02-13 22:56:00,0.68325,0.68325,0.6832,0.68323,180799995.0
2006-02-13 22:57:00,0.68319,0.68321,0.68315,0.68318,238099997.0
2006-02-13 22:58:00,0.68317,0.6832,0.6831,0.68315,470600001.0
2006-02-13 22:59:00,0.68315,0.68322,0.68303,0.68303,401400003.0
2006-02-13 23:00:00,0.68296,0.68329,0.68296,0.68321,275700003.0
2006-02-13 23:01:00,0.68329,0.68329,0.6832,0.68325,268800001.0
2006-02-13 23:02:00,0.6832,0.68326,0.68314,0.68314,105700001.0
2006-02-13 23:03:00,0.68317,0.68324,0.68316,0.68324,126600000.0
2006-02-13 23:04:00,0.68321,0.68326,0.68321,0.68323,194599997.0
2006-02-13 23:05:00,0.68324,0.6833,0.68324,0.6833,130900001.0
2006-02-13 23:06:00,0.6833,0.68332,0.68328,0.6833,71600001.0
2006-02-13 23:07:00,0.68329,0.68333,0.68329,0.68333,26200000.0
2006-02-13 23:08:00,0.68332,0.68338,0.68332,0.68332,64400000.0
2006-02-13 23:09:00,0.68333,0.68333,0.68322,0.68327,175399999.0
2006-02-13 23:10:00,0.68325,0.68327,0.68321,0.68326,122499999.0
2006-02-13 23:11:00,0.68328,0.68328,0.6832,0.68322,221100000.0
2006-02-13 23:12:00,0.68322,0.68331,0.6832,0.68331,77699998.0
2006-02-13 23:13:00,0.68326,0.68329,0.68326,0.68326,95899997.0
2006-02-13 23:14:00,0.68323,0.68329,0.68322,0.68327,77399998.0
2006-02-13 23:15:00,0.68328,0.68334,0.68328,0.68334,54200001.0
2006-02-13 23:16:00,0.68334,0.68337,0.6833,0.6833,192999997.0
2006-02-13 23:17:00,0.68333,0.68333,0.68321,0.68325,230499993.0
2006-02-13 23:18:00,0.6832,0.6832,0.68318,0.68318,35100001.0
2006-02-13 23:19:00,0.68323,0.68323,0.68323,0.68323,5600000.0
2006-02-13 23:20:00,0.68323,0.68325,0.68322,0.68325,92700002.0
2006-02-13 23:21:00,0.68325,0.68329,0.68324,0.68325,67500002.0
2006-02-13 23:22:00,0.68328,0.68328,0.68328,0.68328,12800000.0
2006-02-13 23:23:00,0.68325,0.68328,0.6832,0.68322,303999997.0
2006-02-13 23:24:00,0.68321,0.68327,0.6832,0.68327,107799997.0
2006-02-13 23:25:00,0.68328,0.6833,0.6832,0.68328,73300000.0
2006-02-13 23:26:00,0.68329,0.68334,0.68329,0.68331,147600000.0
2006-02-13 23:27:00,0.68325,0.68325,0.68324,0.68324,47300001.0
2006-02-13 23:28:00,0.68326,0.68326,0.68317,0.68324,71799999.0
2006-02-13 23:29:00,0.68323,0.68328,0.6832,0.6832,96400002.0
2006-02-13 23:30:00,0.68323,0.68328,0.6832,0.68323,109399999.0
2006-02-13 23:31:00,0.68324,0.68325,0.68318,0.68324,178199998.0
2006-02-13 23:32:00,0.68327,0.68327,0.68322,0.68325,201200001.0
2006-02-13 23:33:00,0.68328,0.68328,0.6832,0.68325,74700002.0
2006-02-13 23:34:00,0.68324,0.68324,0.68317,0.68321,198099997.0
2006-02-13 23:35:00,0.68325,0.68328,0.6832,0.68325,106000000.0
2006-02-13 23:36:00,0.68322,0.68322,0.6832,0.6832,78299998.0
2006-02-13 23:37:00,0.68323,0.68329,0.68322,0.68329,41800001.0
2006-02-13 23:38:00,0.68325,0.68332,0.68325,0.68327,33100000.0
2006-02-13 23:39:00,0.68328,0.68329,0.6832,0.68325,160199998.0
2006-02-13 23:40:00,0.68327,0.68327,0.68313,0.68322,168500001.0
2006-02-13 23:41:00,0.68325,0.68325,0.6832,0.6832,59499999.0
2006-02-13 23:42:00,0.68322,0.68322,0.68322,0.68322,37500000.0
2006-02-13 23:43:00,0.68322,0.68322,0.68314,0.6832,110099996.0
2006-02-13 23:44:00,0.68325,0.68326,0.68322,0.68326,53900001.0
2006-02-13 23:45:00,0.68327,0.6833,0.68327,0.6833,58100000.0
2006-02-13 23:46:00,0.6833,0.6833,0.68323,0.68324,85500000.0
2006-02-13 23:47:00,0.68324,0.68324,0.68319,0.68319,4000000.0
2006-02-13 23:48:00,0.68317,0.68324,0.68316,0.6832,152000002.0
2006-02-13 23:49:00,0.68319,0.68328,0.68319,0.68322,135599998.0
2006-02-13 23:50:00,0.68326,0.68333,0.68326,0.68333,127700004.0
2006-02-13 23:51:00,0.68335,0.68335,0.6833,0.6833,132399998.0
2006-02-13 23:52:00,0.68328,0.68334,0.68328,0.68332,89899999.0
2006-02-13 23:53:00,0.68326,0.68328,0.68322,0.68322,83199999.0
2006-02-13 23:54:00,0.68327,0.68327,0.6832,0.6832,200399995.0
2006-02-13 23:55:00,0.68325,0.68325,0.6832,0.68325,62500000.0
2006-02-13 23:56:00,0.68322,0.68323,0.68318,0.68318,149500002.0
2006-02-13 23:57:00,0.68321,0.68326,0.68318,0.68318,187999998.0
2006-02-13 23:58:00,0.6832,0.6832,0.68289,0.6832,132700001.0
2006-02-13 23:59:00,0.68317,0.6832,0.68317,0.6832,117400002.0
2006-02-14 00:00:00,0.68317,0.68322,0.68315,0.68315,60299999.0
2006-02-14 00:01:00,0.68331,0.68331,0.68301,0.68315,163100001.0
2006-02-14 00:02:00,0.68317,0.68328,0.68303,0.68311,159600000.0
2006-02-14 00:03:00,0.68325,0.68338,0.68304,0.68321,168999999.0
2006-02-14 00:04:00,0.68329,0.68337,0.68303,0.68323,158700000.0
2006-02-14 00:05:00,0.68329,0.68338,0.68317,0.68317,119000003.0
2006-02-14 00:06:00,0.68335,0.68337,0.6832,0.6833,188499999.0
2006-02-14 00:07:00,0.68321,0.68335,0.68314,0.68335,199300001.0
2006-02-14 00:08:00,0.68333,0.68333,0.68295,0.68327,210299998.0
2006-02-14 00:09:00,0.6834,0.68346,0.68319,0.68319,109299996.0
2006-02-14 00:10:00,0.68327,0.68343,0.68314,0.68319,150800003.0
2006-02-14 00:11:00,0.68305,0.68346,0.68305,0.68329,161099999.0
2006-02-14 00:12:00,0.68347,0.68349,0.68317,0.68322,196400004.0
2006-02-14 00:13:00,0.68335,0.6835,0.68326,0.68328,183300004.0
2006-02-14 00:14:00,0.68357,0.68357,0.68313,0.68327,176100002.0
2006-02-14 00:15:00,0.68332,0.68338,0.68323,0.68323,142699999.0
2006-02-14 00:16:00,0.68311,0.68332,0.68308,0.68329,115299999.0
2006-02-14 00:17:00,0.6832,0.68326,0.68313,0.6832,217600001.0
2006-02-14 00:18:00,0.68319,0.6833,0.68306,0.68319,91300002.0
2006-02-14 00:19:00,0.68303,0.68303,0.68287,0.68287,21500000.0
2006-02-14 00:20:00,0.68282,0.6831,0.68282,0.6831,145999996.0
2006-02-14 00:21:00,0.6831,0.6831,0.68307,0.68307,16400000.0
2006-02-14 00:22:00,0.68307,0.68313,0.68305,0.68313,83300003.0
2006-02-14 00:23:00,0.68312,0.68314,0.6831,0.6831,138500002.0
2006-02-14 00:24:00,0.68312,0.68315,0.68309,0.68312,160699999.0
2006-02-14 00:25:00,0.68312,0.68313,0.68306,0.68309,102000002.0
2006-02-14 00:26:00,0.68315,0.6832,0.68314,0.6832,75800001.0
2006-02-14 00:27:00,0.68321,0.68321,0.68306,0.68312,87800002.0
2006-02-14 00:28:00,0.68317,0.68318,0.68313,0.68313,109200000.0
2006-02-14 00:29:00,0.68315,0.68315,0.68308,0.68308,214500005.0
2006-02-14 00:30:00,0.68315,0.68315,0.6831,0.68313,66600002.0
2006-02-14 00:31:00,0.6831,0.68317,0.68307,0.68313,107800002.0
2006-02-14 00:32:00,0.68317,0.68319,0.68314,0.68318,111899998.0
2006-02-14 00:33:00,0.68311,0.68323,0.68311,0.68323,124500002.0
2006-02-14 00:34:00,0.6832,0.68328,0.6832,0.68325,178300002.0
2006-02-14 00:35:00,0.6832,0.68325,0.6832,0.68324,165400004.0
2006-02-14 00:36:00,0.68318,0.68318,0.68312,0.68316,124599998.0
2006-02-14 00:37:00,0.68321,0.68328,0.68319,0.68327,129299999.0
2006-02-14 00:38:00,0.68328,0.68335,0.68312,0.68312,230299999.0
2006-02-14 00:39:00,0.68305,0.6831,0.68305,0.6831,50200000.0
2006-02-14 00:40:00,0.68312,0.68316,0.68308,0.6831,92600000.0
2006-02-14 00:41:00,0.6831,0.68323,0.6831,0.68323,135599996.0
2006-02-14 00:42:00,0.68322,0.68326,0.68318,0.68325,196400003.0
2006-02-14 00:43:00,0.68326,0.68331,0.68326,0.68328,123599999.0
2006-02-14 00:44:00,0.68332,0.68332,0.68321,0.68323,161299997.0
2006-02-14 00:45:00,0.68323,0.68323,0.6832,0.6832,31200000.0
2006-02-14 00:46:00,0.68321,0.68323,0.68318,0.68322,238000000.0
2006-02-14 00:47:00,0.68323,0.68325,0.68323,0.68325,124700001.0
2006-02-14 00:48:00,0.68323,0.68325,0.68322,0.68325,150899998.0
2006-02-14 00:49:00,0.68328,0.68328,0.6832,0.6832,125800000.0
2006-02-14 00:50:00,0.68325,0.68325,0.6832,0.6832,43000000.0
2006-02-14 00:51:00,0.68331,0.68337,0.68325,0.68333,97099999.0
2006-02-14 00:52:00,0.6833,0.68338,0.6833,0.68334,28600000.0
2006-02-14 00:53:00,0.68335,0.68337,0.68333,0.68333,45300001.0
2006-02-14 00:54:00,0.68335,0.68335,0.68332,0.68332,80400002.0
2006-02-14 00:55:00,0.68335,0.68335,0.68328,0.68328,65199999.0
2006-02-14 00:56:00,0.68325,0.6833,0.68322,0.68327,148499996.0
2006-02-14 00:57:00,0.6833,0.68336,0.6833,0.68333,149800000.0
2006-02-14 00:58:00,0.68332,0.68335,0.68332,0.68335,60499998.0
2006-02-14 00:59:00,0.68329,0.68329,0.68328,0.68328,34300000.0
2006-02-14 01:00:00,0.68322,0.68333,0.68322,0.68329,138900000.0
2006-02-14 01:01:00,0.6833,0.6833,0.68325,0.68325,19499999.0
2006-02-14 01:02:00,0.68328,0.68328,0.68327,0.68327,87700001.0
2006-02-14 01:03:00,0.68327,0.6833,0.68325,0.68325,232400006.0
2006-02-14 01:04:00,0.68327,0.68327,0.68322,0.68326,166899998.0
2006-02-14 01:05:00,0.68323,0.68325,0.6832,0.68325,145900004.0
2006-02-14 01:06:00,0.68327,0.68334,0.68326,0.68334,210600000.0
2006-02-14 01:07:00,0.68332,0.68338,0.68327,0.68327,73300001.0
2006-02-14 01:08:00,0.6833,0.68335,0.6833,0.68333,163500001.0
2006-02-14 01:09:00,0.68337,0.68341,0.68333,0.68341,204499996.0
2006-02-14 01:10:00,0.68343,0.68343,0.68331,0.68334,200299997.0
2006-02-14 01:11:00,0.68333,0.68338,0.68332,0.68335,157499999.0
2006-02-14 01:12:00,0.68332,0.68335,0.6833,0.68332,174200002.0
2006-02-14 01:13:00,0.68328,0.68333,0.68323,0.68333,102000002.0
2006-02-14 01:14:00,0.68332,0.68334,0.68322,0.68324,132599997.0
2006-02-14 01:15:00,0.68321,0.68327,0.68321,0.68323,168300002.0
2006-02-14 01:16:00,0.68326,0.68333,0.68326,0.68331,95500000.0
2006-02-14 01:17:00,0.68332,0.68335,0.68329,0.68329,147199996.0
2006-02-14 01:18:00,0.68324,0.6833,0.68324,0.6833,119099997.0
2006-02-14 01:19:00,0.68327,0.68327,0.68316,0.6832,187899998.0
2006-02-14 01:20:00,0.6832,0.68321,0.68316,0.6832,83699999.0
2006-02-14 01:21:00,0.68317,0.68317,0.68312,0.68313,150099995.0
2006-02-14 01:22:00,0.68315,0.68318,0.68313,0.68318,61400002.0
2006-02-14 01:23:00,0.68318,0.68323,0.68313,0.68317,163900001.0
2006-02-14 01:24:00,0.6832,0.68323,0.6832,0.68323,2500000.0
2006-02-14 01:25:00,0.6832,0.68321,0.68316,0.68321,83000001.0
2006-02-14 01:26:00,0.68319,0.68322,0.68315,0.68315,162400003.0
2006-02-14 01:27:00,0.68321,0.68321,0.68307,0.68307,152700002.0
2006-02-14 01:28:00,0.68315,0.68315,0.68307,0.68309,106999999.0
2006-02-14 01:29:00,0.68306,0.68306,0.68296,0.68302,77500002.0
2006-02-14 01:30:00,0.68297,0.68303,0.68287,0.68303,121399997.0
2006-02-14 01:31:00,0.68303,0.68307,0.68299,0.68302,131200003.0
2006-02-14 01:32:00,0.683,0.683,0.683,0.683,57500000.0
2006-02-14 01:33:00,0.68292,0.68299,0.68291,0.68295,153499998.0
2006-02-14 01:34:00,0.68299,0.68299,0.68294,0.68296,100400003.0
2006-02-14 01:35:00,0.683,0.68307,0.683,0.68304,108000002.0
2006-02-14 01:36:00,0.6831,0.68317,0.68305,0.68307,245900003.0
2006-02-14 01:37:00,0.68314,0.68327,0.68314,0.68321,150299999.0
2006-02-14 01:38:00,0.68318,0.68326,0.68318,0.68322,123900000.0
2006-02-14 01:39:00,0.68324,0.68324,0.68315,0.68319,61500000.0
2006-02-14 01:40:00,0.68311,0.68312,0.68303,0.68303,257999999.0
2006-02-14 01:41:00,0.68303,0.68306,0.68303,0.68306,230899995.0
2006-02-14 01:42:00,0.68307,0.68311,0.68302,0.68309,75300002.0
2006-02-14 01:43:00,0.68318,0.68318,0.68311,0.68312,174900004.0
2006-02-14 01:44:00,0.68313,0.68313,0.68306,0.68307,114199999.0
2006-02-14 01:45:00,0.68309,0.68311,0.68302,0.6831,181000001.0
2006-02-14 01:46:00,0.6831,0.6831,0.68305,0.68305,65199999.0
2006-02-14 01:47:00,0.6831,0.68313,0.68309,0.68313,131600003.0
2006-02-14 01:48:00,0.68302,0.68308,0.68298,0.68308,263399999.0
2006-02-14 01:49:00,0.6831,0.68318,0.6831,0.68315,181499997.0
2006-02-14 01:50:00,0.68316,0.68322,0.68312,0.68312,141400000.0
2006-02-14 01:51:00,0.68315,0.68315,0.68309,0.68313,27300000.0
2006-02-14 01:52:00,0.68312,0.68317,0.68312,0.68316,136100000.0
2006-02-14 01:53:00,0.68314,0.68319,0.68314,0.68316,186099998.0
2006-02-14 01:54:00,0.68312,0.68317,0.68305,0.68309,118900000.0
2006-02-14 01:55:00,0.68309,0.68315,0.68309,0.68313,97800000.0
2006-02-14 01:56:00,0.68314,0.68315,0.68311,0.68313,145400000.0
2006-02-14 01:57:00,0.68312,0.68313,0.68309,0.68311,93500002.0
2006-02-14 01:58:00,0.68312,0.68312,0.68306,0.68308,300199997.0
2006-02-14 01:59:00,0.68312,0.68314,0.68308,0.68308,101099999.0
2006-02-14 02:00:00,0.68303,0.68312,0.68303,0.68307,144700003.0
2006-02-14 02:01:00,0.68315,0.68318,0.68307,0.68318,243500006.0
2006-02-14 02:02:00,0.68317,0.6832,0.68317,0.6832,126700002.0
2006-02-14 02:03:00,0.68313,0.68314,0.68313,0.68314,55000001.0
2006-02-14 02:04:00,0.68315,0.6832,0.68312,0.68318,132499999.0
2006-02-14 02:05:00,0.68315,0.68315,0.68305,0.6831,138999999.0
2006-02-14 02:06:00,0.68308,0.68317,0.68308,0.6831,214099997.0
2006-02-14 02:07:00,0.68314,0.68319,0.68311,0.68313,140600000.0
2006-02-14 02:08:00,0.6831,0.68314,0.68305,0.68305,209300002.0
2006-02-14 02:09:00,0.6831,0.6831,0.68303,0.68303,110899998.0
2006-02-14 02:10:00,0.68304,0.68311,0.68302,0.68304,102300002.0
2006-02-14 02:11:00,0.68307,0.68307,0.68292,0.68292,77400001.0
2006-02-14 02:12:00,0.68295,0.68298,0.68294,0.68296,230099998.0
2006-02-14 02:13:00,0.68295,0.68296,0.68285,0.68288,202700001.0
2006-02-14 02:14:00,0.68292,0.68297,0.68291,0.68293,118299999.0
2006-02-14 02:15:00,0.68293,0.68296,0.68289,0.68295,299699996.0
2006-02-14 02:16:00,0.68294,0.68301,0.68292,0.68298,188000001.0
2006-02-14 02:17:00,0.68298,0.68302,0.68298,0.68302,190300003.0
2006-02-14 02:18:00,0.68303,0.68316,0.68303,0.6831,179899997.0
2006-02-14 02:19:00,0.68307,0.68315,0.68305,0.68313,119200001.0
2006-02-14 02:20:00,0.68311,0.68317,0.68311,0.68317,104499999.0
2006-02-14 02:21:00,0.68313,0.68319,0.68313,0.68317,144799998.0
2006-02-14 02:22:00,0.68319,0.68322,0.68316,0.68322,228300001.0
2006-02-14 02:23:00,0.68319,0.68321,0.68312,0.68321,194799995.0
2006-02-14 02:24:00,0.6832,0.6832,0.6831,0.68316,118000002.0
2006-02-14 02:25:00,0.68317,0.68319,0.68312,0.68319,57300001.0
2006-02-14 02:26:00,0.68315,0.6832,0.68312,0.68314,278100000.0
2006-02-14 02:27:00,0.68311,0.68317,0.68304,0.68304,206800002.0
2006-02-14 02:28:00,0.68312,0.68317,0.68312,0.68313,121900001.0
2006-02-14 02:29:00,0.68316,0.68316,0.68308,0.68315,99100003.0
2006-02-14 02:30:00,0.68308,0.68308,0.68302,0.68302,139700000.0
2006-02-14 02:31:00,0.68303,0.68319,0.68303,0.68315,125599998.0
2006-02-14 02:32:00,0.68313,0.6832,0.68308,0.6832,117200003.0
2006-02-14 02:33:00,0.68326,0.68326,0.68321,0.68324,136900000.0
2006-02-14 02:34:00,0.68324,0.6833,0.68324,0.68325,191499998.0
2006-02-14 02:35:00,0.68328,0.68332,0.68328,0.6833,121000001.0
2006-02-14 02:36:00,0.68323,0.68326,0.6832,0.68326,126900002.0
2006-02-14 02:37:00,0.68326,0.68326,0.6832,0.68322,151899997.0
2006-02-14 02:38:00,0.68318,0.68318,0.68307,0.68309,26500000.0
2006-02-14 02:39:00,0.68313,0.68323,0.68313,0.68316,134500001.0
2006-02-14 02:40:00,0.68322,0.68323,0.6831,0.68315,224699996.0
2006-02-14 02:41:00,0.6831,0.68323,0.6831,0.68323,222100004.0
2006-02-14 02:42:00,0.68316,0.68316,0.68305,0.68309,72900002.0
2006-02-14 02:43:00,0.68307,0.68307,0.68296,0.68296,8900000.0
2006-02-14 02:44:00,0.68294,0.68309,0.68293,0.68308,186900002.0
2006-02-14 02:45:00,0.68303,0.68303,0.6829,0.68292,97500000.0
2006-02-14 02:46:00,0.6829,0.68298,0.6829,0.68292,142999999.0
2006-02-14 02:47:00,0.68297,0.68297,0.68292,0.68294,162999996.0
2006-02-14 02:48:00,0.68298,0.68298,0.68293,0.68293,153099998.0
2006-02-14 02:49:00,0.68292,0.68296,0.68292,0.68296,57600000.0
2006-02-14 02:50:00,0.68295,0.68297,0.68291,0.68295,209199999.0
2006-02-14 02:51:00,0.68293,0.68298,0.68293,0.68298,180300000.0
2006-02-14 02:52:00,0.68296,0.68302,0.68292,0.68302,183200000.0
2006-02-14 02:53:00,0.68303,0.68304,0.68296,0.68304,70399998.0
2006-02-14 02:54:00,0.68303,0.68303,0.6829,0.6829,155699999.0
2006-02-14 02:55:00,0.68289,0.68298,0.68289,0.68298,53600001.0
2006-02-14 02:56:00,0.68298,0.683,0.68295,0.683,69399999.0
2006-02-14 02:57:00,0.68295,0.68301,0.68292,0.683,148900001.0
2006-02-14 02:58:00,0.68304,0.68304,0.68297,0.68299,181499999.0
2006-02-14 02:59:00,0.6829,0.68291,0.68284,0.6829,92499999.0
2006-02-14 03:00:00,0.68299,0.68299,0.68299,0.68299,12800000.0
2006-02-14 03:01:00,0.68299,0.68303,0.68297,0.683,106099999.0
2006-02-14 03:02:00,0.68307,0.68308,0.68307,0.68308,42999998.0
2006-02-14 03:03:00,0.68305,0.68307,0.68301,0.68303,95899998.0
2006-02-14 03:04:00,0.68302,0.68307,0.68299,0.68299,107000000.0
2006-02-14 03:05:00,0.68302,0.68306,0.68297,0.68306,100500000.0
2006-02-14 03:06:00,0.68309,0.68309,0.68295,0.68302,124400003.0
2006-02-14 03:07:00,0.68295,0.68302,0.68295,0.68297,96200002.0
2006-02-14 03:08:00,0.68293,0.68293,0.68293,0.68293,69599999.0
2006-02-14 03:09:00,0.68296,0.68298,0.68292,0.68294,55800002.0
2006-02-14 03:10:00,0.68298,0.68302,0.68296,0.68302,128000001.0
2006-02-14 03:11:00,0.683,0.68307,0.683,0.68305,115799999.0
2006-02-14 03:12:00,0.6831,0.68312,0.68307,0.68308,152299998.0
2006-02-14 03:13:00,0.68307,0.68309,0.68304,0.68309,108999999.0
2006-02-14 03:14:00,0.68312,0.68312,0.6831,0.6831,18300000.0
2006-02-14 03:15:00,0.68317,0.68317,0.68313,0.68313,35099999.0
2006-02-14 03:16:00,0.68322,0.68324,0.68316,0.68316,93800000.0
2006-02-14 03:17:00,0.68322,0.68326,0.6832,0.68323,140300000.0
2006-02-14 03:18:00,0.68321,0.68321,0.6831,0.68314,105800001.0
2006-02-14 03:19:00,0.68309,0.68315,0.68309,0.68313,97499998.0
2006-02-14 03:20:00,0.6831,0.6831,0.68305,0.68305,29500001.0
2006-02-14 03:21:00,0.68303,0.68309,0.68303,0.68309,30300001.0
2006-02-14 03:22:00,0.68298,0.68304,0.68298,0.68304,142399994.0
2006-02-14 03:23:00,0.68303,0.68308,0.68303,0.68306,43900001.0
2006-02-14 03:24:00,0.68312,0.68314,0.68312,0.68314,59000001.0
2006-02-14 03:25:00,0.6831,0.68316,0.68308,0.68312,60100000.0
2006-02-14 03:26:00,0.68319,0.68322,0.68311,0.68311,159500001.0
2006-02-14 03:27:00,0.68309,0.68314,0.68309,0.68314,62300001.0
2006-02-14 03:28:00,0.68312,0.68314,0.68306,0.68306,115900002.0
2006-02-14 03:29:00,0.6831,0.6831,0.6831,0.6831,23100000.0
2006-02-14 03:30:00,0.68308,0.68308,0.68308,0.68308,8700000.0
2006-02-14 03:31:00,0.68312,0.68312,0.68308,0.68308,111899999.0
2006-02-14 03:32:00,0.68307,0.68315,0.68307,0.68315,49400000.0
2006-02-14 03:33:00,0.68307,0.68307,0.68307,0.68307,700000.0
2006-02-14 03:34:00,0.68315,0.68315,0.6831,0.68313,169200001.0
2006-02-14 03:35:00,0.68313,0.68315,0.68312,0.68315,159500005.0
2006-02-14 03:36:00,0.68313,0.68313,0.6831,0.6831,13600000.0
2006-02-14 03:37:00,0.68309,0.68309,0.68303,0.68303,155500001.0
2006-02-14 03:38:00,0.68305,0.6831,0.68305,0.68305,182400002.0
2006-02-14 03:39:00,0.68305,0.6831,0.68305,0.6831,43200000.0
2006-02-14 03:40:00,0.68309,0.68313,0.68309,0.68313,31099999.0
2006-02-14 03:41:00,0.68313,0.68313,0.68306,0.6831,195199998.0
2006-02-14 03:42:00,0.68315,0.68315,0.68309,0.6831,137200002.0
2006-02-14 03:43:00,0.68313,0.68318,0.68309,0.68314,151900000.0
2006-02-14 03:44:00,0.68316,0.68318,0.68316,0.68318,71000002.0
2006-02-14 03:45:00,0.68319,0.68319,0.68318,0.68318,69600003.0
2006-02-14 03:46:00,0.6831,0.6831,0.68309,0.68309,54200001.0
2006-02-14 03:47:00,0.68312,0.68318,0.68312,0.68318,123299998.0
2006-02-14 03:48:00,0.6832,0.68321,0.68313,0.68321,130000002.0
2006-02-14 03:49:00,0.68318,0.68318,0.68308,0.68308,132500001.0
2006-02-14 03:50:00,0.68308,0.68322,0.68308,0.68319,75800001.0
2006-02-14 03:51:00,0.68316,0.68317,0.68316,0.68317,29500001.0
2006-02-14 03:52:00,0.68322,0.68322,0.68321,0.68321,66299998.0
2006-02-14 03:53:00,0.68325,0.68325,0.68315,0.68315,86300000.0
2006-02-14 03:54:00,0.68314,0.68317,0.68305,0.68312,63700000.0
2006-02-14 03:55:00,0.68308,0.6831,0.68308,0.68308,87699998.0
2006-02-14 03:56:00,0.68309,0.68309,0.683,0.683,183800007.0
2006-02-14 03:57:00,0.68308,0.68308,0.68308,0.68308,21300000.0
2006-02-14 03:58:00,0.68303,0.68311,0.68302,0.68302,99000001.0
2006-02-14 03:59:00,0.68303,0.68303,0.68293,0.68293,163400004.0
2006-02-14 04:00:00,0.68302,0.68302,0.68301,0.68301,70399997.0
2006-02-14 04:01:00,0.683,0.68304,0.683,0.68302,82699999.0
2006-02-14 04:02:00,0.68299,0.68304,0.68297,0.68302,56300000.0
2006-02-14 04:03:00,0.68305,0.68305,0.68294,0.68294,138200002.0
2006-02-14 04:04:00,0.68295,0.68295,0.68293,0.68293,158900002.0
2006-02-14 04:05:00,0.68295,0.68295,0.68293,0.68293,13500000.0
2006-02-14 04:06:00,0.68293,0.68296,0.68293,0.68295,29100000.0
2006-02-14 04:07:00,0.68298,0.68298,0.68297,0.68297,21500001.0
2006-02-14 04:08:00,0.68301,0.68301,0.68301,0.68301,16700000.0
2006-02-14 04:09:00,0.6831,0.6831,0.6831,0.6831,52600002.0
2006-02-14 04:10:00,0.68313,0.68316,0.68312,0.68316,111799999.0
2006-02-14 04:11:00,0.68312,0.68312,0.683,0.683,135500001.0
2006-02-14 04:12:00,0.68307,0.68312,0.68307,0.68308,54500000.0
2006-02-14 04:13:00,0.68308,0.68313,0.68308,0.68313,138899997.0
2006-02-14 04:14:00,0.68314,0.68314,0.68314,0.68314,77799999.0
2006-02-14 04:15:00,0.68324,0.68329,0.68319,0.68319,108600004.0
2006-02-14 04:16:00,0.68319,0.68319,0.68309,0.68309,157000003.0
2006-02-14 04:17:00,0.6831,0.68316,0.68308,0.6831,120099999.0
2006-02-14 04:18:00,0.68312,0.68317,0.68311,0.68317,51400000.0
2006-02-14 04:19:00,0.68314,0.68318,0.68313,0.68316,181099997.0
2006-02-14 04:20:00,0.68321,0.68322,0.68318,0.68318,65900001.0
2006-02-14 04:21:00,0.68322,0.68324,0.6832,0.68322,154100002.0
2006-02-14 04:22:00,0.68321,0.68331,0.68321,0.68325,136000000.0
2006-02-14 04:23:00,0.6833,0.68335,0.68328,0.68331,108400002.0
2006-02-14 04:24:00,0.68328,0.68328,0.68318,0.68325,91300001.0
2006-02-14 04:25:00,0.68328,0.68339,0.68326,0.68335,133300004.0
2006-02-14 04:26:00,0.68331,0.68342,0.68326,0.68338,158900000.0
2006-02-14 04:27:00,0.68337,0.68341,0.6833,0.68341,76300000.0
2006-02-14 04:28:00,0.68339,0.68342,0.68331,0.68331,147799999.0
2006-02-14 04:29:00,0.68335,0.68345,0.68335,0.68339,129799997.0
2006-02-14 04:30:00,0.68339,0.6834,0.68332,0.68332,176299999.0
2006-02-14 04:31:00,0.68335,0.68339,0.68333,0.68337,123600002.0
2006-02-14 04:32:00,0.68338,0.68338,0.6833,0.68335,192400004.0
2006-02-14 04:33:00,0.68337,0.68338,0.68333,0.68338,88400001.0
2006-02-14 04:34:00,0.68338,0.68343,0.68338,0.68343,119000002.0
2006-02-14 04:35:00,0.68343,0.68343,0.68339,0.68339,40900002.0
2006-02-14 04:36:00,0.68341,0.6835,0.6834,0.6835,111699996.0
2006-02-14 04:37:00,0.68343,0.6835,0.68343,0.6835,75800002.0
2006-02-14 04:38:00,0.68347,0.68349,0.68344,0.68349,14300000.0
2006-02-14 04:39:00,0.68341,0.68341,0.68331,0.68335,225799995.0
2006-02-14 04:40:00,0.68342,0.68353,0.68342,0.68348,170799998.0
2006-02-14 04:41:00,0.68351,0.68355,0.68345,0.6835,194000000.0
2006-02-14 04:42:00,0.6835,0.6835,0.68339,0.6834,92299999.0
2006-02-14 04:43:00,0.68341,0.68341,0.68334,0.68337,122499996.0
2006-02-14 04:44:00,0.68334,0.68341,0.68334,0.68341,128300001.0
2006-02-14 04:45:00,0.68321,0.68325,0.68295,0.68325,200799999.0
2006-02-14 04:46:00,0.6833,0.68345,0.6833,0.68345,132300000.0
2006-02-14 04:47:00,0.68351,0.68351,0.68347,0.68348,106199999.0
2006-02-14 04:48:00,0.6834,0.68344,0.68337,0.68343,91900001.0
2006-02-14 04:49:00,0.68336,0.6834,0.68332,0.6834,142900003.0
2006-02-14 04:50:00,0.68337,0.68337,0.6833,0.68336,76300000.0
2006-02-14 04:51:00,0.68335,0.68335,0.68334,0.68334,36000001.0
2006-02-14 04:52:00,0.68333,0.68339,0.68333,0.68339,134800001.0
2006-02-14 04:53:00,0.68335,0.6834,0.68333,0.68337,111399999.0
2006-02-14 04:54:00,0.68337,0.68343,0.68337,0.68343,154899997.0
2006-02-14 04:55:00,0.68341,0.68343,0.68336,0.68337,127800002.0
2006-02-14 04:56:00,0.68338,0.68344,0.68337,0.68342,133199997.0
2006-02-14 04:57:00,0.68338,0.68343,0.68338,0.68343,16800000.0
2006-02-14 04:58:00,0.68338,0.68343,0.68337,0.68343,42300000.0
2006-02-14 04:59:00,0.68343,0.68343,0.68338,0.68338,60799999.0
2006-02-14 05:00:00,0.68335,0.68338,0.68335,0.68338,90600000.0
2006-02-14 05:01:00,0.68335,0.68344,0.68335,0.68341,234600000.0
2006-02-14 05:02:00,0.68344,0.68348,0.68344,0.68347,184200000.0
2006-02-14 05:03:00,0.68343,0.68348,0.68343,0.68348,103100000.0
2006-02-14 05:04:00,0.6834,0.68343,0.6834,0.68343,111300002.0
2006-02-14 05:05:00,0.68346,0.68346,0.68344,0.68344,8800000.0
2006-02-14 05:06:00,0.6834,0.6834,0.68338,0.68338,58200001.0
2006-02-14 05:07:00,0.6834,0.6834,0.6834,0.6834,46999998.0
2006-02-14 05:08:00,0.68343,0.68345,0.6834,0.6834,107999999.0
2006-02-14 05:09:00,0.6834,0.68348,0.6834,0.68348,128799998.0
2006-02-14 05:10:00,0.68344,0.68346,0.68344,0.68346,34400001.0
2006-02-14 05:11:00,0.68348,0.6835,0.68345,0.68345,225100000.0
2006-02-14 05:12:00,0.6835,0.6835,0.68345,0.68345,62900000.0
2006-02-14 05:13:00,0.68345,0.68345,0.6834,0.68345,209199999.0
2006-02-14 05:14:00,0.68344,0.68344,0.68334,0.68337,193800001.0
2006-02-14 05:15:00,0.68341,0.68341,0.68326,0.68326,307599995.0
2006-02-14 05:16:00,0.68332,0.68346,0.68329,0.68346,120400001.0
2006-02-14 05:17:00,0.68343,0.68348,0.68336,0.68348,126000001.0
2006-02-14 05:18:00,0.6834,0.68347,0.68332,0.68332,135899999.0
2006-02-14 05:19:00,0.68338,0.68342,0.68338,0.68342,20700000.0
2006-02-14 05:20:00,0.68343,0.68343,0.68343,0.68343,45500000.0
2006-02-14 05:21:00,0.68343,0.68343,0.68343,0.68343,20000000.0
2006-02-14 05:22:00,0.68347,0.68347,0.68345,0.68347,41400001.0
2006-02-14 05:23:00,0.68348,0.68348,0.68345,0.68347,92500000.0
2006-02-14 05:24:00,0.68344,0.68344,0.68335,0.68335,114700001.0
2006-02-14 05:25:00,0.6834,0.6834,0.6834,0.6834,8000000.0
2006-02-14 05:26:00,0.68338,0.68342,0.68335,0.68335,150899996.0
2006-02-14 05:27:00,0.68338,0.68338,0.68338,0.68338,22400000.0
2006-02-14 05:28:00,0.68338,0.68342,0.68338,0.68338,75600000.0
2006-02-14 05:29:00,0.6834,0.6834,0.68338,0.68338,119599999.0
2006-02-14 05:30:00,0.68338,0.6834,0.68335,0.68335,115100000.0
2006-02-14 05:31:00,0.68337,0.6834,0.68337,0.6834,32700001.0
2006-02-14 05:32:00,0.6834,0.68344,0.68334,0.68334,288399998.0
2006-02-14 05:33:00,0.68338,0.68338,0.6833,0.68332,206800001.0
2006-02-14 05:34:00,0.6833,0.68335,0.6833,0.68332,113300002.0
2006-02-14 05:35:00,0.68335,0.68335,0.68333,0.68335,105300003.0
2006-02-14 05:36:00,0.68332,0.68332,0.68332,0.68332,6400000.0
2006-02-14 05:37:00,0.68332,0.68333,0.6833,0.68333,53800002.0
2006-02-14 05:38:00,0.68337,0.68341,0.68337,0.68341,59799999.0
2006-02-14 05:39:00,0.68342,0.68342,0.6834,0.6834,34300000.0
2006-02-14 05:40:00,0.68348,0.68348,0.68342,0.68345,50700001.0
2006-02-14 05:41:00,0.68344,0.68344,0.68338,0.6834,71100000.0
2006-02-14 05:42:00,0.6834,0.68343,0.6834,0.68342,86900003.0
2006-02-14 05:43:00,0.68342,0.68342,0.68341,0.68341,48800001.0
2006-02-14 05:44:00,0.6835,0.6835,0.68346,0.68347,100400000.0
2006-02-14 05:45:00,0.68342,0.68344,0.68338,0.68338,206000004.0
2006-02-14 05:46:00,0.68345,0.68345,0.68345,0.68345,41400002.0
2006-02-14 05:47:00,0.6834,0.68346,0.68339,0.68342,311399996.0
2006-02-14 05:48:00,0.68336,0.68336,0.68335,0.68335,45400002.0
2006-02-14 05:49:00,0.68335,0.68338,0.6833,0.6833,151399998.0
2006-02-14 05:50:00,0.68335,0.68338,0.68335,0.68335,59899998.0
2006-02-14 05:51:00,0.68339,0.6834,0.68332,0.6834,158200003.0
2006-02-14 05:52:00,0.68339,0.68344,0.68336,0.68341,84799998.0
2006-02-14 05:53:00,0.68336,0.68344,0.68336,0.68337,227800004.0
2006-02-14 05:54:00,0.68323,0.68323,0.68299,0.68311,116699999.0
2006-02-14 05:55:00,0.6832,0.6832,0.68317,0.68317,142799999.0
2006-02-14 05:56:00,0.68317,0.68322,0.68317,0.68322,57500000.0
2006-02-14 05:57:00,0.68319,0.68325,0.68319,0.68322,148399995.0
2006-02-14 05:58:00,0.68319,0.68326,0.68319,0.6832,78900000.0
2006-02-14 05:59:00,0.68324,0.68332,0.68324,0.68332,46399998.0
2006-02-14 06:00:00,0.68331,0.68338,0.68331,0.68338,83800000.0
2006-02-14 06:01:00,0.68338,0.68338,0.68329,0.68329,78600000.0
2006-02-14 06:02:00,0.68332,0.68332,0.68329,0.68329,15200000.0
2006-02-14 06:03:00,0.68335,0.68336,0.68327,0.68327,28500000.0
2006-02-14 06:04:00,0.68329,0.68332,0.68327,0.68332,136500001.0
2006-02-14 06:05:00,0.68328,0.6833,0.68328,0.6833,42500000.0
2006-02-14 06:06:00,0.68327,0.68337,0.68327,0.68333,87699999.0
2006-02-14 06:07:00,0.68338,0.68345,0.68337,0.68341,227500006.0
2006-02-14 06:08:00,0.68335,0.68335,0.68332,0.68332,53299999.0
2006-02-14 06:09:00,0.68332,0.68333,0.68329,0.68333,168700003.0
2006-02-14 06:10:00,0.68332,0.68339,0.6833,0.68335,191500001.0
2006-02-14 06:11:00,0.68333,0.68333,0.68329,0.68329,18300000.0
2006-02-14 06:12:00,0.68331,0.68335,0.68331,0.68331,126499999.0
2006-02-14 06:13:00,0.68333,0.6834,0.68332,0.6834,64800002.0
2006-02-14 06:14:00,0.68335,0.68342,0.68335,0.6834,178700002.0
2006-02-14 06:15:00,0.68336,0.68338,0.6833,0.6833,86999995.0
2006-02-14 06:16:00,0.68336,0.6834,0.68332,0.6834,138299999.0
2006-02-14 06:17:00,0.68338,0.68343,0.68334,0.68335,124700001.0
2006-02-14 06:18:00,0.68333,0.68336,0.68332,0.68332,114499998.0
2006-02-14 06:19:00,0.68339,0.68341,0.68338,0.68341,68100001.0
2006-02-14 06:20:00,0.68335,0.68336,0.68331,0.68333,97600002.0
2006-02-14 06:21:00,0.68336,0.68337,0.68327,0.68332,233299999.0
2006-02-14 06:22:00,0.68336,0.68339,0.68336,0.68339,46400000.0
2006-02-14 06:23:00,0.68343,0.68344,0.68332,0.68333,98600001.0
2006-02-14 06:24:00,0.68331,0.68338,0.68328,0.68328,245399997.0
2006-02-14 06:25:00,0.68325,0.6833,0.68325,0.68325,45600000.0
2006-02-14 06:26:00,0.68326,0.68332,0.68324,0.68324,97300001.0
2006-02-14 06:27:00,0.68324,0.68333,0.68324,0.68325,187699998.0
2006-02-14 06:28:00,0.68326,0.68327,0.68321,0.68326,141100000.0
2006-02-14 06:29:00,0.6833,0.6833,0.68326,0.68326,137399999.0
2006-02-14 06:30:00,0.68325,0.68331,0.68325,0.68331,54399999.0
2006-02-14 06:31:00,0.68328,0.68328,0.68323,0.68326,154799998.0
2006-02-14 06:32:00,0.68322,0.6833,0.68317,0.68317,74199999.0
2006-02-14 06:33:00,0.6832,0.68321,0.6832,0.68321,63900001.0
2006-02-14 06:34:00,0.68323,0.68325,0.68323,0.68325,55000000.0
2006-02-14 06:35:00,0.68325,0.68325,0.68325,0.68325,13600000.0
2006-02-14 06:36:00,0.68323,0.68323,0.68315,0.68318,71299999.0
2006-02-14 06:37:00,0.68322,0.68322,0.68314,0.68319,166400003.0
2006-02-14 06:38:00,0.68315,0.68318,0.68315,0.68318,43200000.0
2006-02-14 06:39:00,0.68317,0.68317,0.68307,0.68307,22300000.0
2006-02-14 06:40:00,0.68308,0.68312,0.68305,0.68312,178200002.0
2006-02-14 06:41:00,0.68307,0.68318,0.68307,0.68318,43900000.0
2006-02-14 06:42:00,0.68318,0.68325,0.68318,0.68322,189700004.0
2006-02-14 06:43:00,0.68321,0.68321,0.68316,0.68316,91899998.0
2006-02-14 06:44:00,0.68322,0.68326,0.6832,0.6832,147400004.0
2006-02-14 06:45:00,0.68329,0.68333,0.68322,0.68327,239299998.0
2006-02-14 06:46:00,0.6833,0.68338,0.6833,0.68332,193900000.0
2006-02-14 06:47:00,0.68332,0.68338,0.68332,0.68335,78200003.0
2006-02-14 06:48:00,0.68333,0.68335,0.68333,0.68333,68399998.0
2006-02-14 06:49:00,0.68332,0.68334,0.68328,0.68334,52799999.0
2006-02-14 06:50:00,0.68326,0.68326,0.68326,0.68326,61900002.0
2006-02-14 06:51:00,0.6832,0.68326,0.68319,0.68326,49900000.0
2006-02-14 06:52:00,0.68321,0.68322,0.68316,0.6832,91299999.0
2006-02-14 06:53:00,0.6832,0.68321,0.68312,0.68312,140400004.0
2006-02-14 06:54:00,0.68314,0.68315,0.68314,0.68315,40499999.0
2006-02-14 06:55:00,0.68318,0.68322,0.68314,0.68317,164400000.0
2006-02-14 06:56:00,0.68315,0.68324,0.68315,0.68322,198900006.0
2006-02-14 06:57:00,0.6832,0.68322,0.6832,0.68322,71799998.0
2006-02-14 06:58:00,0.68319,0.68325,0.68314,0.68322,212600002.0
2006-02-14 06:59:00,0.68323,0.68331,0.68323,0.68331,178399998.0
2006-02-14 07:00:00,0.68323,0.68325,0.6832,0.68321,108499999.0
2006-02-14 07:01:00,0.68326,0.68331,0.68324,0.68329,46100000.0
2006-02-14 07:02:00,0.68331,0.68333,0.68328,0.68328,163500002.0
2006-02-14 07:03:00,0.68328,0.68329,0.68328,0.68329,10400000.0
2006-02-14 07:04:00,0.68327,0.68331,0.68326,0.68327,142300002.0
2006-02-14 07:05:00,0.68328,0.68338,0.68328,0.68335,109200001.0
2006-02-14 07:06:00,0.68338,0.68341,0.6833,0.68333,119700002.0
2006-02-14 07:07:00,0.68331,0.68331,0.68324,0.68324,91699999.0
2006-02-14 07:08:00,0.68324,0.6833,0.68324,0.6833,106900000.0
2006-02-14 07:09:00,0.6833,0.68335,0.6833,0.68335,118100000.0
2006-02-14 07:10:00,0.68332,0.68335,0.68332,0.68332,170499996.0
2006-02-14 07:11:00,0.68333,0.68339,0.68333,0.68339,89800001.0
2006-02-14 07:12:00,0.68341,0.68343,0.68338,0.68341,126899999.0
2006-02-14 07:13:00,0.68341,0.68351,0.68341,0.68351,24000000.0
2006-02-14 07:14:00,0.68351,0.68351,0.6834,0.68342,177300000.0
2006-02-14 07:15:00,0.68348,0.68357,0.68348,0.68357,118600001.0
2006-02-14 07:16:00,0.68358,0.68358,0.68347,0.68347,146199995.0
2006-02-14 07:17:00,0.68342,0.68348,0.68342,0.68348,33300000.0
2006-02-14 07:18:00,0.6835,0.68358,0.68347,0.68347,257299995.0
2006-02-14 07:19:00,0.68345,0.68349,0.68341,0.68343,159799997.0
2006-02-14 07:20:00,0.68346,0.6835,0.68345,0.68345,142299995.0
2006-02-14 07:21:00,0.68349,0.68349,0.68344,0.68344,79800000.0
2006-02-14 07:22:00,0.68346,0.68354,0.68346,0.68354,66499998.0
2006-02-14 07:23:00,0.68351,0.68351,0.68349,0.68349,24700000.0
2006-02-14 07:24:00,0.68345,0.68353,0.68345,0.68348,157999998.0
2006-02-14 07:25:00,0.68346,0.68347,0.68346,0.68347,108799999.0
2006-02-14 07:26:00,0.68344,0.68344,0.68341,0.68341,144199997.0
2006-02-14 07:27:00,0.68341,0.68347,0.6834,0.6834,102800000.0
2006-02-14 07:28:00,0.68346,0.68346,0.68337,0.68343,100400001.0
2006-02-14 07:29:00,0.68345,0.68345,0.6834,0.68345,89000002.0
2006-02-14 07:30:00,0.68344,0.68348,0.68341,0.68347,169600003.0
2006-02-14 07:31:00,0.6835,0.68351,0.6834,0.68351,168499999.0
2006-02-14 07:32:00,0.6835,0.68354,0.68348,0.68348,113700000.0
2006-02-14 07:33:00,0.68348,0.68358,0.68348,0.6835,208699996.0
2006-02-14 07:34:00,0.68346,0.68354,0.68346,0.6835,272499999.0
2006-02-14 07:35:00,0.68353,0.68358,0.68345,0.68345,135099999.0
2006-02-14 07:36:00,0.68347,0.68347,0.68346,0.68346,3200000.0
2006-02-14 07:37:00,0.6835,0.68359,0.68345,0.68359,211200001.0
2006-02-14 07:38:00,0.6836,0.6836,0.68358,0.6836,196300001.0
2006-02-14 07:39:00,0.68353,0.68353,0.68344,0.68346,68499999.0
2006-02-14 07:40:00,0.68349,0.68349,0.68344,0.68346,91299997.0
2006-02-14 07:41:00,0.68345,0.6835,0.68343,0.6835,157500002.0
2006-02-14 07:42:00,0.68348,0.6835,0.68348,0.68348,100199998.0
2006-02-14 07:43:00,0.68345,0.68352,0.68345,0.68348,191499997.0
2006-02-14 07:44:00,0.68346,0.68351,0.68346,0.68351,115300000.0
2006-02-14 07:45:00,0.68349,0.68357,0.68349,0.68357,70099999.0
2006-02-14 07:46:00,0.68358,0.6836,0.68355,0.68355,178200000.0
2006-02-14 07:47:00,0.68354,0.68354,0.68344,0.6835,108399999.0
2006-02-14 07:48:00,0.68348,0.68354,0.68348,0.68353,85099998.0
2006-02-14 07:49:00,0.6835,0.6835,0.6835,0.6835,26800000.0
2006-02-14 07:50:00,0.68351,0.68354,0.6835,0.68352,99699998.0
2006-02-14 07:51:00,0.6835,0.68359,0.6835,0.68353,123199999.0
2006-02-14 07:52:00,0.68355,0.68355,0.68352,0.68352,71199998.0
2006-02-14 07:53:00,0.68355,0.68355,0.68352,0.68352,93500000.0
2006-02-14 07:54:00,0.6835,0.68352,0.68348,0.6835,148299999.0
2006-02-14 07:55:00,0.68354,0.68358,0.68348,0.68358,134100003.0
2006-02-14 07:56:00,0.68354,0.6836,0.68353,0.6836,113600000.0
2006-02-14 07:57:00,0.68355,0.68357,0.68355,0.68357,51000000.0
2006-02-14 07:58:00,0.68354,0.68354,0.68345,0.68345,177000000.0
2006-02-14 07:59:00,0.68344,0.68349,0.68344,0.68347,73400000.0
2006-02-14 08:00:00,0.68342,0.68346,0.6834,0.68343,173400001.0
2006-02-14 08:01:00,0.68347,0.68347,0.68341,0.68341,160400001.0
2006-02-14 08:02:00,0.68345,0.68348,0.6834,0.6834,188300002.0
2006-02-14 08:03:00,0.68344,0.68346,0.68344,0.68346,67899999.0
2006-02-14 08:04:00,0.68343,0.68345,0.68342,0.68345,131600000.0
2006-02-14 08:05:00,0.68337,0.68337,0.68336,0.68336,21300001.0
2006-02-14 08:06:00,0.68331,0.68337,0.68331,0.68337,59800001.0
2006-02-14 08:07:00,0.6834,0.68341,0.68335,0.68339,64800001.0
2006-02-14 08:08:00,0.68342,0.68343,0.68342,0.68343,42400002.0
2006-02-14 08:09:00,0.68347,0.68349,0.68342,0.68345,171600002.0
2006-02-14 08:10:00,0.68344,0.68344,0.68338,0.6834,185700001.0
2006-02-14 08:11:00,0.68339,0.68352,0.68339,0.68348,148500002.0
2006-02-14 08:12:00,0.68353,0.68355,0.68349,0.68355,89099999.0
2006-02-14 08:13:00,0.68352,0.68352,0.68352,0.68352,10300000.0
2006-02-14 08:14:00,0.68351,0.68351,0.68345,0.6835,218299998.0
2006-02-14 08:15:00,0.68357,0.6837,0.68352,0.6837,126600001.0
2006-02-14 08:16:00,0.68366,0.68373,0.68358,0.68361,215899999.0
2006-02-14 08:17:00,0.68358,0.68371,0.68358,0.68365,81800002.0
2006-02-14 08:18:00,0.68363,0.68363,0.68347,0.68347,122400000.0
2006-02-14 08:19:00,0.68346,0.68347,0.68337,0.68337,131999999.0
2006-02-14 08:20:00,0.68339,0.68346,0.68339,0.6834,290000006.0
2006-02-14 08:21:00,0.68339,0.68345,0.68335,0.68335,117600001.0
2006-02-14 08:22:00,0.68345,0.68352,0.68345,0.68348,38700001.0
2006-02-14 08:23:00,0.68343,0.6835,0.68341,0.68347,217199997.0
2006-02-14 08:24:00,0.68346,0.6835,0.68344,0.6835,212700000.0
2006-02-14 08:25:00,0.68344,0.68349,0.68343,0.68347,150099997.0
2006-02-14 08:26:00,0.68347,0.68347,0.68346,0.68346,20700000.0
2006-02-14 08:27:00,0.6835,0.68356,0.68344,0.68349,131699996.0
2006-02-14 08:28:00,0.68345,0.68346,0.68339,0.68343,193299997.0
2006-02-14 08:29:00,0.68346,0.68351,0.68342,0.68348,209899999.0
2006-02-14 08:30:00,0.68345,0.68353,0.68345,0.68353,195199997.0
2006-02-14 08:31:00,0.68347,0.68357,0.68346,0.68352,274499998.0
2006-02-14 08:32:00,0.68351,0.68364,0.68351,0.68364,125299999.0
2006-02-14 08:33:00,0.68363,0.68365,0.68359,0.68363,90999997.0
2006-02-14 08:34:00,0.68364,0.68372,0.68364,0.6837,122299999.0
2006-02-14 08:35:00,0.68367,0.68372,0.68364,0.68364,74900000.0
2006-02-14 08:36:00,0.6836,0.6836,0.68355,0.68357,132399998.0
2006-02-14 08:37:00,0.68356,0.68363,0.68353,0.68363,97300001.0
2006-02-14 08:38:00,0.68363,0.68363,0.68355,0.68361,192400005.0
2006-02-14 08:39:00,0.68359,0.6837,0.68356,0.6837,101899998.0
2006-02-14 08:40:00,0.68366,0.68372,0.68362,0.68372,100800002.0
2006-02-14 08:41:00,0.68374,0.68376,0.68366,0.68368,133999996.0
2006-02-14 08:42:00,0.68366,0.6837,0.68357,0.6836,204300005.0
2006-02-14 08:43:00,0.68359,0.68364,0.68344,0.68344,93200001.0
2006-02-14 08:44:00,0.68338,0.68347,0.6833,0.68337,60500000.0
2006-02-14 08:45:00,0.68327,0.68336,0.68322,0.68331,287199997.0
2006-02-14 08:46:00,0.68333,0.68338,0.6833,0.68334,179400004.0
2006-02-14 08:47:00,0.68334,0.68335,0.68328,0.68331,114900001.0
2006-02-14 08:48:00,0.68333,0.68338,0.68331,0.68332,222900002.0
2006-02-14 08:49:00,0.68333,0.68335,0.68328,0.68335,201200000.0
2006-02-14 08:50:00,0.68338,0.68341,0.68332,0.68332,113499998.0
2006-02-14 08:51:00,0.68337,0.68343,0.68334,0.68334,189000004.0
2006-02-14 08:52:00,0.68332,0.6834,0.68332,0.68339,173200002.0
2006-02-14 08:53:00,0.68334,0.6835,0.68333,0.6835,186899997.0
2006-02-14 08:54:00,0.68342,0.68342,0.68332,0.68337,120500001.0
2006-02-14 08:55:00,0.68342,0.68342,0.68327,0.6833,207700000.0
2006-02-14 08:56:00,0.68329,0.68335,0.68325,0.68333,255599996.0
2006-02-14 08:57:00,0.68331,0.68331,0.68326,0.68326,41500001.0
2006-02-14 08:58:00,0.68325,0.68335,0.68325,0.68332,149999999.0
2006-02-14 08:59:00,0.68328,0.68335,0.68324,0.68333,163700000.0
2006-02-14 09:00:00,0.6833,0.6833,0.68325,0.6833,95500001.0
2006-02-14 09:01:00,0.68331,0.68332,0.68322,0.68327,219300000.0
2006-02-14 09:02:00,0.68331,0.68331,0.68321,0.68321,48700000.0
2006-02-14 09:03:00,0.68321,0.68323,0.68316,0.68323,228999993.0
2006-02-14 09:04:00,0.68329,0.68332,0.68327,0.68332,120799999.0
2006-02-14 09:05:00,0.68333,0.68338,0.68322,0.68334,212600002.0
2006-02-14 09:06:00,0.68333,0.68338,0.68324,0.68338,176499998.0
2006-02-14 09:07:00,0.68337,0.68345,0.68328,0.68345,273900002.0
2006-02-14 09:08:00,0.6835,0.68358,0.68349,0.6835,125900002.0
2006-02-14 09:09:00,0.68356,0.68364,0.68349,0.68364,137900003.0
2006-02-14 09:10:00,0.6837,0.68375,0.68364,0.68368,247200002.0
2006-02-14 09:11:00,0.68368,0.6837,0.68364,0.68366,230800001.0
2006-02-14 09:12:00,0.68358,0.68361,0.68351,0.68352,136899998.0
2006-02-14 09:13:00,0.68353,0.68356,0.68346,0.68346,112800001.0
2006-02-14 09:14:00,0.68343,0.68343,0.68329,0.6834,240100004.0
2006-02-14 09:15:00,0.6834,0.68346,0.68335,0.68346,95100000.0
2006-02-14 09:16:00,0.68347,0.68349,0.68333,0.68349,184100003.0
2006-02-14 09:17:00,0.68346,0.68353,0.68338,0.68353,127799999.0
2006-02-14 09:18:00,0.68357,0.68363,0.68355,0.68363,105799999.0
2006-02-14 09:19:00,0.68364,0.68374,0.68361,0.68374,63000001.0
2006-02-14 09:20:00,0.68371,0.68377,0.68363,0.68365,145800000.0
2006-02-14 09:21:00,0.68356,0.68356,0.6834,0.68347,130200001.0
2006-02-14 09:22:00,0.68345,0.68348,0.68334,0.6834,260400004.0
2006-02-14 09:23:00,0.68339,0.68339,0.68331,0.68335,114299999.0
2006-02-14 09:24:00,0.68332,0.68336,0.68328,0.68336,106999999.0
2006-02-14 09:25:00,0.68336,0.68336,0.6832,0.68322,178700000.0
2006-02-14 09:26:00,0.68322,0.68326,0.68319,0.68319,118000002.0
2006-02-14 09:27:00,0.68322,0.68328,0.68319,0.68319,145499999.0
2006-02-14 09:28:00,0.68318,0.68327,0.68318,0.68322,100199999.0
2006-02-14 09:29:00,0.68321,0.68332,0.68321,0.68329,258399994.0
2006-02-14 09:30:00,0.68328,0.68328,0.68323,0.68327,163799997.0
2006-02-14 09:31:00,0.68326,0.68342,0.68326,0.68342,110400002.0
2006-02-14 09:32:00,0.68339,0.68339,0.68331,0.68335,92600001.0
2006-02-14 09:33:00,0.68333,0.68333,0.68327,0.68332,194200002.0
2006-02-14 09:34:00,0.68331,0.68331,0.6832,0.68321,99700002.0
2006-02-14 09:35:00,0.68324,0.68327,0.68318,0.68327,56700001.0
2006-02-14 09:36:00,0.68328,0.68328,0.68314,0.68314,123000001.0
2006-02-14 09:37:00,0.68314,0.6832,0.68308,0.6832,99599999.0
2006-02-14 09:38:00,0.68325,0.68327,0.68324,0.68326,89600002.0
2006-02-14 09:39:00,0.68323,0.68332,0.68323,0.68331,175800003.0
2006-02-14 09:40:00,0.68331,0.6834,0.68331,0.6834,53399999.0
2006-02-14 09:41:00,0.68343,0.68348,0.68338,0.68345,176399999.0
2006-02-14 09:42:00,0.68353,0.68356,0.68345,0.68349,233600000.0
2006-02-14 09:43:00,0.68344,0.6835,0.6834,0.6835,72900001.0
2006-02-14 09:44:00,0.68336,0.68336,0.68332,0.68332,152700003.0
2006-02-14 09:45:00,0.68338,0.6834,0.68329,0.68331,146000001.0
2006-02-14 09:46:00,0.68335,0.68336,0.68326,0.68327,258999995.0
2006-02-14 09:47:00,0.68326,0.68327,0.68324,0.68324,58500000.0
2006-02-14 09:48:00,0.68321,0.68326,0.68321,0.68322,209600002.0
2006-02-14 09:49:00,0.68324,0.6833,0.68321,0.68323,206900001.0
2006-02-14 09:50:00,0.68324,0.6833,0.68319,0.68323,189599998.0
2006-02-14 09:51:00,0.68323,0.68323,0.68316,0.68318,137400000.0
2006-02-14 09:52:00,0.68318,0.68318,0.68314,0.68314,89400000.0
2006-02-14 09:53:00,0.68315,0.68323,0.68314,0.6832,58400001.0
2006-02-14 09:54:00,0.68318,0.68333,0.68318,0.6833,47800000.0
2006-02-14 09:55:00,0.68324,0.68324,0.68314,0.68319,128399998.0
2006-02-14 09:56:00,0.68314,0.68325,0.68314,0.68319,91700001.0
2006-02-14 09:57:00,0.68319,0.68334,0.68313,0.68331,171500000.0
2006-02-14 09:58:00,0.68331,0.68336,0.68326,0.68326,124800001.0
2006-02-14 09:59:00,0.68332,0.68338,0.68331,0.68338,119900001.0
2006-02-14 10:00:00,0.68326,0.6833,0.68321,0.68327,119500000.0
2006-02-14 10:01:00,0.68323,0.68326,0.68315,0.68322,166599999.0
2006-02-14 10:02:00,0.68315,0.68322,0.68315,0.68318,199999999.0
2006-02-14 10:03:00,0.68324,0.68324,0.68318,0.68321,224899999.0
2006-02-14 10:04:00,0.68325,0.68328,0.68323,0.68328,85800001.0
2006-02-14 10:05:00,0.68327,0.6833,0.68325,0.6833,145200004.0
2006-02-14 10:06:00,0.68325,0.68331,0.68323,0.6833,189200002.0
2006-02-14 10:07:00,0.6833,0.68343,0.6833,0.68343,147099996.0
2006-02-14 10:08:00,0.68343,0.68343,0.68333,0.68341,167900000.0
2006-02-14 10:09:00,0.6834,0.68343,0.68333,0.68337,155100003.0
2006-02-14 10:10:00,0.68341,0.68343,0.6834,0.68343,36800000.0
2006-02-14 10:11:00,0.68343,0.68347,0.6834,0.6834,125300001.0
2006-02-14 10:12:00,0.68345,0.68345,0.68336,0.68336,30400000.0
2006-02-14 10:13:00,0.68338,0.68343,0.68338,0.68341,179100002.0
2006-02-14 10:14:00,0.68342,0.68344,0.68339,0.6834,70800002.0
2006-02-14 10:15:00,0.68338,0.68338,0.6833,0.68332,169200003.0
2006-02-14 10:16:00,0.68332,0.68335,0.68332,0.68335,93500000.0
2006-02-14 10:17:00,0.6833,0.6833,0.68316,0.68322,161200001.0
2006-02-14 10:18:00,0.68325,0.68326,0.68321,0.68325,131799998.0
2006-02-14 10:19:00,0.68331,0.68331,0.68326,0.68329,155599999.0
2006-02-14 10:20:00,0.68329,0.68335,0.68323,0.68335,141899996.0
2006-02-14 10:21:00,0.6833,0.6833,0.68324,0.68324,68100001.0
2006-02-14 10:22:00,0.68328,0.68343,0.68328,0.68343,124899998.0
2006-02-14 10:23:00,0.68345,0.68348,0.6834,0.68342,104599996.0
2006-02-14 10:24:00,0.68346,0.68347,0.68338,0.6834,175599997.0
2006-02-14 10:25:00,0.68335,0.68343,0.68335,0.6834,142099999.0
2006-02-14 10:26:00,0.68337,0.68343,0.68336,0.68341,162900000.0
2006-02-14 10:27:00,0.68341,0.68347,0.68335,0.68343,208600000.0
2006-02-14 10:28:00,0.68343,0.68349,0.68335,0.6834,153999999.0
2006-02-14 10:29:00,0.68339,0.68349,0.68339,0.68348,175699997.0
2006-02-14 10:30:00,0.68349,0.6835,0.68345,0.6835,116700000.0
2006-02-14 10:31:00,0.68346,0.68352,0.68346,0.68347,92899998.0
2006-02-14 10:32:00,0.68346,0.68353,0.68344,0.68353,143799998.0
2006-02-14 10:33:00,0.68356,0.68356,0.68347,0.6835,100500000.0
2006-02-14 10:34:00,0.68348,0.68351,0.68343,0.68351,126499998.0
2006-02-14 10:35:00,0.68353,0.6836,0.68343,0.6836,186900000.0
2006-02-14 10:36:00,0.68359,0.68359,0.68347,0.68354,175699995.0
2006-02-14 10:37:00,0.68352,0.68352,0.68345,0.68352,99300001.0
2006-02-14 10:38:00,0.68353,0.68355,0.68348,0.68348,187299999.0
2006-02-14 10:39:00,0.68343,0.68343,0.6834,0.68342,53300001.0
2006-02-14 10:40:00,0.68349,0.68361,0.68349,0.68357,175299999.0
2006-02-14 10:41:00,0.68362,0.6837,0.68361,0.68366,164499997.0
2006-02-14 10:42:00,0.68371,0.68374,0.68364,0.68365,208599997.0
2006-02-14 10:43:00,0.68372,0.68379,0.68372,0.68372,125000001.0
2006-02-14 10:44:00,0.68369,0.68375,0.68367,0.68375,227599998.0
2006-02-14 10:45:00,0.68373,0.6838,0.68368,0.68376,250800001.0
2006-02-14 10:46:00,0.68367,0.68381,0.68367,0.68375,139000003.0
2006-02-14 10:47:00,0.68376,0.68379,0.68366,0.68375,88100002.0
2006-02-14 10:48:00,0.68366,0.68366,0.68363,0.68363,82100001.0
2006-02-14 10:49:00,0.68358,0.68358,0.68352,0.68357,64300002.0
2006-02-14 10:50:00,0.68358,0.6836,0.68354,0.68355,218700000.0
2006-02-14 10:51:00,0.68358,0.68361,0.68356,0.68358,88400000.0
2006-02-14 10:52:00,0.68356,0.68367,0.68356,0.68367,124100000.0
2006-02-14 10:53:00,0.68365,0.68365,0.68356,0.68357,159699999.0
2006-02-14 10:54:00,0.68362,0.68368,0.68362,0.68365,65500001.0
2006-02-14 10:55:00,0.68363,0.68383,0.68363,0.68383,197800002.0
2006-02-14 10:56:00,0.68382,0.68389,0.68377,0.68383,251299998.0
2006-02-14 10:57:00,0.68377,0.68383,0.68377,0.68377,149600000.0
2006-02-14 10:58:00,0.68375,0.68387,0.68375,0.68383,302699997.0
2006-02-14 10:59:00,0.68381,0.68386,0.68381,0.68386,151100002.0
2006-02-14 11:00:00,0.68383,0.68383,0.68376,0.68383,184899995.0
2006-02-14 11:01:00,0.68379,0.68383,0.68376,0.68377,187199999.0
2006-02-14 11:02:00,0.68377,0.68377,0.68376,0.68376,32600001.0
2006-02-14 11:03:00,0.68382,0.68383,0.68381,0.68381,35100000.0
2006-02-14 11:04:00,0.68382,0.68386,0.68378,0.68381,158000000.0
2006-02-14 11:05:00,0.68373,0.68373,0.68364,0.68368,84400000.0
2006-02-14 11:06:00,0.68371,0.6838,0.68371,0.6838,168900000.0
2006-02-14 11:07:00,0.68377,0.68377,0.68372,0.68372,58399999.0
2006-02-14 11:08:00,0.68382,0.68384,0.68381,0.68382,121400001.0
2006-02-14 11:09:00,0.68377,0.68377,0.68372,0.68375,145900000.0
2006-02-14 11:10:00,0.68374,0.68374,0.68369,0.68369,42900000.0
2006-02-14 11:11:00,0.68373,0.6838,0.68373,0.6838,97499999.0
2006-02-14 11:12:00,0.68386,0.68386,0.68377,0.68382,159600002.0
2006-02-14 11:13:00,0.68384,0.6839,0.68373,0.68383,281400007.0
2006-02-14 11:14:00,0.68385,0.68385,0.68372,0.68377,162900000.0
2006-02-14 11:15:00,0.68385,0.68387,0.68383,0.68385,213499999.0
2006-02-14 11:16:00,0.68385,0.68385,0.68377,0.6838,210899995.0
2006-02-14 11:17:00,0.68378,0.68378,0.68363,0.68368,145300000.0
2006-02-14 11:18:00,0.68362,0.68375,0.68362,0.68371,164699998.0
2006-02-14 11:19:00,0.68379,0.68379,0.6837,0.68375,229200000.0
2006-02-14 11:20:00,0.68374,0.6838,0.68372,0.68372,109600000.0
2006-02-14 11:21:00,0.68377,0.6838,0.68376,0.6838,172399997.0
2006-02-14 11:22:00,0.68378,0.68378,0.6837,0.68372,208199997.0
2006-02-14 11:23:00,0.68374,0.68374,0.68368,0.68371,115100000.0
2006-02-14 11:24:00,0.68373,0.68373,0.68363,0.6837,68599998.0
2006-02-14 11:25:00,0.68365,0.68367,0.68365,0.68367,111499998.0
2006-02-14 11:26:00,0.68366,0.68372,0.68366,0.68372,138899999.0
2006-02-14 11:27:00,0.68365,0.68374,0.68365,0.6837,252400003.0
2006-02-14 11:28:00,0.68369,0.68372,0.68365,0.68367,236499996.0
2006-02-14 11:29:00,0.6837,0.68372,0.68357,0.68357,111299998.0
2006-02-14 11:30:00,0.68375,0.68437,0.68375,0.68435,141800001.0
2006-02-14 11:31:00,0.68439,0.6845,0.68438,0.68447,73999998.0
2006-02-14 11:32:00,0.68461,0.68463,0.68453,0.68453,93300000.0
2006-02-14 11:33:00,0.68449,0.68465,0.68449,0.68458,116499996.0
2006-02-14 11:34:00,0.68459,0.68462,0.68454,0.6846,162200001.0
2006-02-14 11:35:00,0.68465,0.6847,0.68458,0.6847,82600000.0
2006-02-14 11:36:00,0.68474,0.68489,0.68474,0.68476,239600000.0
2006-02-14 11:37:00,0.68483,0.685,0.68483,0.685,77700002.0
2006-02-14 11:38:00,0.68493,0.68503,0.68493,0.68502,102700001.0
2006-02-14 11:39:00,0.68506,0.68512,0.68505,0.6851,99200000.0
2006-02-14 11:40:00,0.68507,0.68513,0.68501,0.68502,105300000.0
2006-02-14 11:41:00,0.68504,0.68515,0.68504,0.68515,187900000.0
2006-02-14 11:42:00,0.68514,0.68515,0.68507,0.68514,123699998.0
2006-02-14 11:43:00,0.6851,0.68519,0.68508,0.68519,100600001.0
2006-02-14 11:44:00,0.68513,0.68515,0.6851,0.6851,197599995.0
2006-02-14 11:45:00,0.68505,0.6851,0.685,0.685,207400000.0
2006-02-14 11:46:00,0.68496,0.68503,0.68495,0.68499,146800002.0
2006-02-14 11:47:00,0.68506,0.68507,0.68499,0.68507,50100000.0
2006-02-14 11:48:00,0.68504,0.68508,0.68499,0.68499,139100001.0
2006-02-14 11:49:00,0.68495,0.68505,0.68487,0.68505,245600001.0
2006-02-14 11:50:00,0.685,0.68509,0.685,0.68505,145500005.0
2006-02-14 11:51:00,0.68505,0.6851,0.685,0.685,326499998.0
2006-02-14 11:52:00,0.68506,0.68511,0.68506,0.68511,27800000.0
2006-02-14 11:53:00,0.6851,0.68514,0.68506,0.68514,188300000.0
2006-02-14 11:54:00,0.6851,0.68515,0.68508,0.68515,210099997.0
2006-02-14 11:55:00,0.68514,0.68519,0.68507,0.6851,208499992.0
2006-02-14 11:56:00,0.68518,0.68531,0.68516,0.6853,82900000.0
2006-02-14 11:57:00,0.68536,0.68539,0.68525,0.68539,211400002.0
2006-02-14 11:58:00,0.68545,0.68551,0.68536,0.68536,205099998.0
2006-02-14 11:59:00,0.68533,0.6854,0.68527,0.68538,123999998.0
2006-02-14 12:00:00,0.6853,0.68546,0.6853,0.68545,278600003.0
2006-02-14 12:01:00,0.68543,0.68543,0.68526,0.6853,140100002.0
2006-02-14 12:02:00,0.68543,0.68548,0.68538,0.68543,150900001.0
2006-02-14 12:03:00,0.68545,0.68545,0.68538,0.68538,133900000.0
2006-02-14 12:04:00,0.68536,0.6854,0.68533,0.68536,152700002.0
2006-02-14 12:05:00,0.6854,0.68553,0.6854,0.68551,144000001.0
2006-02-14 12:06:00,0.68558,0.68567,0.68558,0.68562,91700000.0
2006-02-14 12:07:00,0.68567,0.68569,0.68559,0.68563,100700000.0
2006-02-14 12:08:00,0.68565,0.68565,0.68555,0.68563,284199994.0
2006-02-14 12:09:00,0.68557,0.68557,0.68547,0.68552,338799998.0
2006-02-14 12:10:00,0.68554,0.68557,0.68552,0.68552,145899999.0
2006-02-14 12:11:00,0.68547,0.68553,0.68545,0.68553,113200000.0
2006-02-14 12:12:00,0.68552,0.68557,0.68549,0.68549,88699998.0
2006-02-14 12:13:00,0.68544,0.68544,0.68537,0.68537,139500003.0
2006-02-14 12:14:00,0.68542,0.68545,0.68541,0.68542,86200000.0
2006-02-14 12:15:00,0.68541,0.68541,0.68534,0.68539,68199998.0
2006-02-14 12:16:00,0.68545,0.6855,0.68541,0.68544,178999994.0
2006-02-14 12:17:00,0.68544,0.68545,0.68539,0.68545,151199999.0
2006-02-14 12:18:00,0.6854,0.68542,0.68535,0.68538,202899997.0
2006-02-14 12:19:00,0.68539,0.68539,0.68533,0.68533,53299999.0
2006-02-14 12:20:00,0.68532,0.68532,0.68524,0.68525,192299996.0
2006-02-14 12:21:00,0.68522,0.68522,0.68517,0.68517,209099999.0
2006-02-14 12:22:00,0.68517,0.68518,0.68515,0.68515,47799998.0
2006-02-14 12:23:00,0.68512,0.68514,0.68499,0.68499,212499995.0
2006-02-14 12:24:00,0.68498,0.68502,0.68497,0.685,174399999.0
2006-02-14 12:25:00,0.685,0.685,0.68498,0.685,87199999.0
2006-02-14 12:26:00,0.68497,0.68497,0.68494,0.68494,133199995.0
2006-02-14 12:27:00,0.68499,0.68505,0.68497,0.68505,298499993.0
2006-02-14 12:28:00,0.68509,0.68516,0.68508,0.6851,145700000.0
2006-02-14 12:29:00,0.68511,0.68517,0.68509,0.68517,127099999.0
2006-02-14 12:30:00,0.68516,0.68522,0.68516,0.68517,189599996.0
2006-02-14 12:31:00,0.68516,0.68522,0.68514,0.68517,129500002.0
2006-02-14 12:32:00,0.68517,0.6852,0.68508,0.68508,82800001.0
2006-02-14 12:33:00,0.68506,0.68516,0.68503,0.68516,109599998.0
2006-02-14 12:34:00,0.68511,0.68511,0.68511,0.68511,33300000.0
2006-02-14 12:35:00,0.68513,0.68523,0.68511,0.68518,125499998.0
2006-02-14 12:36:00,0.68516,0.68525,0.68516,0.68518,110099999.0
2006-02-14 12:37:00,0.68523,0.68523,0.6851,0.68513,175500002.0
2006-02-14 12:38:00,0.68513,0.68524,0.68513,0.68524,218199998.0
2006-02-14 12:39:00,0.68531,0.68531,0.6852,0.6852,157499999.0
2006-02-14 12:40:00,0.68513,0.68517,0.68509,0.68509,149499997.0
2006-02-14 12:41:00,0.68503,0.68511,0.68503,0.68511,46400000.0
2006-02-14 12:42:00,0.68511,0.6852,0.68507,0.68512,153100002.0
2006-02-14 12:43:00,0.68512,0.68517,0.68512,0.68515,115200003.0
2006-02-14 12:44:00,0.68514,0.68517,0.68514,0.68514,202200004.0
2006-02-14 12:45:00,0.68517,0.68517,0.68511,0.68511,90200002.0
2006-02-14 12:46:00,0.68514,0.68514,0.68511,0.68511,96199999.0
2006-02-14 12:47:00,0.68512,0.68516,0.68511,0.68511,132600000.0
2006-02-14 12:48:00,0.68502,0.68507,0.68502,0.68507,19100000.0
2006-02-14 12:49:00,0.68507,0.6851,0.68505,0.68505,190400002.0
2006-02-14 12:50:00,0.68508,0.68514,0.68505,0.68505,279299997.0
2006-02-14 12:51:00,0.68508,0.68515,0.68507,0.6851,177199999.0
2006-02-14 12:52:00,0.6851,0.6851,0.68505,0.68505,30500000.0
2006-02-14 12:53:00,0.68511,0.68512,0.68501,0.68502,166199999.0
2006-02-14 12:54:00,0.68506,0.68509,0.68506,0.68509,30100000.0
2006-02-14 12:55:00,0.68512,0.68515,0.68509,0.68509,203900004.0
2006-02-14 12:56:00,0.68505,0.68511,0.68505,0.68507,98600001.0
2006-02-14 12:57:00,0.68508,0.68508,0.68504,0.68504,46400001.0
2006-02-14 12:58:00,0.68504,0.68514,0.68504,0.6851,145400002.0
2006-02-14 12:59:00,0.6851,0.68515,0.6851,0.6851,189300001.0
2006-02-14 13:00:00,0.68513,0.68515,0.6851,0.68512,175499998.0
2006-02-14 13:01:00,0.68516,0.68517,0.68507,0.68515,175500003.0
2006-02-14 13:02:00,0.68528,0.68547,0.68528,0.68547,70400002.0
2006-02-14 13:03:00,0.68552,0.68552,0.68535,0.6854,183900000.0
2006-02-14 13:04:00,0.68538,0.68543,0.68529,0.68529,87800001.0
2006-02-14 13:05:00,0.6853,0.6853,0.68521,0.68521,158799999.0
2006-02-14 13:06:00,0.68519,0.68524,0.68516,0.68516,227299994.0
2006-02-14 13:07:00,0.68514,0.68523,0.68513,0.68515,180799997.0
2006-02-14 13:08:00,0.68519,0.68526,0.68514,0.68522,141699999.0
2006-02-14 13:09:00,0.68522,0.68536,0.68519,0.68536,62400000.0
2006-02-14 13:10:00,0.68531,0.68533,0.68525,0.68526,158700000.0
2006-02-14 13:11:00,0.68527,0.68532,0.68521,0.68521,45500000.0
2006-02-14 13:12:00,0.68524,0.68532,0.68524,0.68527,144000000.0
2006-02-14 13:13:00,0.68526,0.6853,0.68522,0.68527,152600000.0
2006-02-14 13:14:00,0.68527,0.68531,0.68524,0.68526,92700001.0
2006-02-14 13:15:00,0.6852,0.68528,0.68518,0.68522,60100000.0
2006-02-14 13:16:00,0.68518,0.68525,0.68518,0.68523,219800005.0
2006-02-14 13:17:00,0.6853,0.68535,0.68526,0.68535,146299998.0
2006-02-14 13:18:00,0.6853,0.68537,0.6853,0.68533,129899999.0
2006-02-14 13:19:00,0.68529,0.6853,0.68525,0.68525,218499994.0
2006-02-14 13:20:00,0.68529,0.68539,0.68529,0.68531,124599999.0
2006-02-14 13:21:00,0.68534,0.68549,0.68534,0.68548,179399994.0
2006-02-14 13:22:00,0.68553,0.68553,0.68538,0.68546,74000001.0
2006-02-14 13:23:00,0.68545,0.68549,0.68543,0.68543,96800004.0
2006-02-14 13:24:00,0.6854,0.68547,0.6854,0.68542,84400003.0
2006-02-14 13:25:00,0.68541,0.68547,0.68541,0.68547,176700001.0
2006-02-14 13:26:00,0.68558,0.68563,0.68548,0.68558,228299998.0
2006-02-14 13:27:00,0.6856,0.68567,0.68554,0.68564,263599994.0
2006-02-14 13:28:00,0.68561,0.68566,0.68556,0.68556,58200002.0
2006-02-14 13:29:00,0.68561,0.68562,0.68551,0.6856,165400003.0
2006-02-14 13:30:00,0.68559,0.6856,0.68555,0.6856,204499999.0
2006-02-14 13:31:00,0.68561,0.68566,0.68557,0.68563,157300001.0
2006-02-14 13:32:00,0.68563,0.68563,0.68554,0.68557,54200000.0
2006-02-14 13:33:00,0.68561,0.68568,0.6856,0.6856,83000000.0
2006-02-14 13:34:00,0.68559,0.68562,0.68555,0.68558,103199996.0
2006-02-14 13:35:00,0.68555,0.68559,0.68555,0.68558,198100000.0
2006-02-14 13:36:00,0.68566,0.68568,0.68554,0.68568,109700001.0
2006-02-14 13:37:00,0.68568,0.68569,0.68562,0.68569,126299999.0
2006-02-14 13:38:00,0.68569,0.68573,0.68567,0.68571,71600000.0
2006-02-14 13:39:00,0.68562,0.68569,0.68562,0.68567,307000003.0
2006-02-14 13:40:00,0.68569,0.68569,0.68553,0.68561,75499997.0
2006-02-14 13:41:00,0.68556,0.68556,0.68551,0.68551,79099999.0
2006-02-14 13:42:00,0.68556,0.68559,0.68541,0.68541,194699993.0
2006-02-14 13:43:00,0.68535,0.68545,0.68535,0.68538,187599999.0
2006-02-14 13:44:00,0.6854,0.68545,0.6854,0.68543,64800001.0
2006-02-14 13:45:00,0.68542,0.6855,0.68542,0.68543,178799999.0
2006-02-14 13:46:00,0.68544,0.68548,0.68541,0.68542,178999998.0
2006-02-14 13:47:00,0.68547,0.68556,0.68547,0.68555,159799998.0
2006-02-14 13:48:00,0.68552,0.68552,0.68538,0.68546,57299998.0
2006-02-14 13:49:00,0.68548,0.68548,0.68537,0.68541,118899998.0
2006-02-14 13:50:00,0.6854,0.68553,0.6854,0.68548,159599998.0
2006-02-14 13:51:00,0.68549,0.68558,0.68547,0.68554,142399997.0
2006-02-14 13:52:00,0.68553,0.68558,0.68552,0.68552,203599999.0
2006-02-14 13:53:00,0.68556,0.68558,0.68546,0.68555,158800003.0
2006-02-14 13:54:00,0.68555,0.68558,0.6855,0.68553,151099998.0
2006-02-14 13:55:00,0.68553,0.68553,0.6855,0.6855,91699996.0
2006-02-14 13:56:00,0.6855,0.6855,0.68545,0.6855,190799997.0
2006-02-14 13:57:00,0.68543,0.68556,0.68543,0.68549,213600002.0
2006-02-14 13:58:00,0.68553,0.68555,0.6855,0.68551,140699999.0
2006-02-14 13:59:00,0.68547,0.68549,0.68541,0.68549,140000001.0
2006-02-14 14:00:00,0.68538,0.68557,0.68538,0.68555,243500006.0
2006-02-14 14:01:00,0.68555,0.68555,0.68547,0.68551,184700001.0
2006-02-14 14:02:00,0.68557,0.68574,0.68557,0.68569,110399997.0
2006-02-14 14:03:00,0.68565,0.68565,0.68551,0.68552,140100002.0
2006-02-14 14:04:00,0.68556,0.68559,0.68555,0.68556,132100002.0
2006-02-14 14:05:00,0.68551,0.68556,0.68551,0.68551,19800000.0
2006-02-14 14:06:00,0.68559,0.68564,0.68559,0.6856,206699998.0
2006-02-14 14:07:00,0.68559,0.68563,0.6855,0.68555,138300001.0
2006-02-14 14:08:00,0.68557,0.68563,0.68557,0.68563,125400003.0
2006-02-14 14:09:00,0.68561,0.68567,0.68557,0.68559,126199998.0
2006-02-14 14:10:00,0.6856,0.68567,0.68556,0.68567,166399995.0
2006-02-14 14:11:00,0.68566,0.6858,0.68564,0.6858,115100000.0
2006-02-14 14:12:00,0.68581,0.68581,0.68572,0.68573,110299997.0
2006-02-14 14:13:00,0.68576,0.6858,0.68565,0.68573,148499997.0
2006-02-14 14:14:00,0.6857,0.6857,0.68563,0.6857,153500001.0
2006-02-14 14:15:00,0.68571,0.68571,0.68563,0.68568,92600002.0
2006-02-14 14:16:00,0.68572,0.68577,0.68572,0.68574,103699999.0
2006-02-14 14:17:00,0.68571,0.68571,0.68568,0.68571,37900000.0
2006-02-14 14:18:00,0.68572,0.68578,0.68569,0.68575,180500001.0
2006-02-14 14:19:00,0.68572,0.68575,0.68572,0.68575,43899998.0
2006-02-14 14:20:00,0.68577,0.6858,0.68569,0.6858,140099998.0
2006-02-14 14:21:00,0.68578,0.68584,0.68578,0.68581,138900002.0
2006-02-14 14:22:00,0.68578,0.68589,0.68575,0.68585,205300003.0
2006-02-14 14:23:00,0.68583,0.68585,0.68581,0.68585,193500001.0
2006-02-14 14:24:00,0.68584,0.68589,0.68581,0.68585,159800001.0
2006-02-14 14:25:00,0.68587,0.68593,0.68586,0.6859,179100001.0
2006-02-14 14:26:00,0.68594,0.68599,0.68594,0.68597,214100002.0
2006-02-14 14:27:00,0.68604,0.68604,0.68593,0.68598,258800004.0
2006-02-14 14:28:00,0.68602,0.68602,0.6859,0.6859,119500002.0
2006-02-14 14:29:00,0.68581,0.68584,0.68574,0.68575,266000005.0
2006-02-14 14:30:00,0.68569,0.68578,0.68569,0.68577,141400002.0
2006-02-14 14:31:00,0.68573,0.68578,0.68572,0.68573,81900001.0
2006-02-14 14:32:00,0.68575,0.68579,0.68571,0.68574,162899998.0
2006-02-14 14:33:00,0.68571,0.6858,0.68571,0.68572,213999997.0
2006-02-14 14:34:00,0.68571,0.68578,0.6857,0.68575,274200005.0
2006-02-14 14:35:00,0.68571,0.68577,0.68571,0.68576,67600000.0
2006-02-14 14:36:00,0.68582,0.68585,0.68581,0.68583,104899997.0
2006-02-14 14:37:00,0.68583,0.68585,0.68577,0.68577,66899998.0
2006-02-14 14:38:00,0.68582,0.68586,0.68579,0.68579,163300000.0
2006-02-14 14:39:00,0.68579,0.68591,0.68579,0.68587,141700004.0
2006-02-14 14:40:00,0.6859,0.68591,0.68584,0.68588,154100001.0
2006-02-14 14:41:00,0.6859,0.6859,0.68587,0.68588,102200000.0
2006-02-14 14:42:00,0.6859,0.6859,0.68588,0.68588,64800001.0
2006-02-14 14:43:00,0.68588,0.68596,0.68588,0.68593,179700003.0
2006-02-14 14:44:00,0.68597,0.68603,0.68597,0.68598,89199999.0
2006-02-14 14:45:00,0.68598,0.68598,0.68592,0.68593,336600007.0
2006-02-14 14:46:00,0.68594,0.68595,0.68587,0.68592,124200001.0
2006-02-14 14:47:00,0.6859,0.68592,0.68582,0.68582,139799997.0
2006-02-14 14:48:00,0.68588,0.68591,0.68582,0.68582,86899999.0
2006-02-14 14:49:00,0.68583,0.68588,0.6858,0.68588,188699997.0
2006-02-14 14:50:00,0.68586,0.68587,0.68586,0.68587,36300002.0
2006-02-14 14:51:00,0.68579,0.68583,0.68577,0.68577,156400000.0
2006-02-14 14:52:00,0.6857,0.68572,0.68567,0.68572,151000001.0
2006-02-14 14:53:00,0.68571,0.68578,0.68571,0.68578,174200002.0
2006-02-14 14:54:00,0.68575,0.68581,0.68575,0.68577,63199998.0
2006-02-14 14:55:00,0.68578,0.68578,0.68564,0.68573,76100000.0
2006-02-14 14:56:00,0.68572,0.68572,0.68561,0.68561,68900001.0
2006-02-14 14:57:00,0.68562,0.68572,0.68562,0.68569,71300000.0
2006-02-14 14:58:00,0.68575,0.68577,0.68572,0.68575,181799998.0
2006-02-14 14:59:00,0.68575,0.6858,0.68571,0.68578,109600000.0
2006-02-14 15:00:00,0.68581,0.68582,0.68574,0.68574,115000000.0
2006-02-14 15:01:00,0.68577,0.6858,0.68574,0.68575,153499998.0
2006-02-14 15:02:00,0.68571,0.68576,0.68571,0.68576,58800000.0
2006-02-14 15:03:00,0.6858,0.68585,0.68576,0.68579,190500006.0
2006-02-14 15:04:00,0.68583,0.68594,0.68583,0.6859,245900000.0
2006-02-14 15:05:00,0.68592,0.68593,0.68585,0.68585,299200000.0
2006-02-14 15:06:00,0.68582,0.68583,0.68575,0.6858,175800002.0
2006-02-14 15:07:00,0.68585,0.68589,0.68581,0.68589,55100001.0
2006-02-14 15:08:00,0.68588,0.68591,0.6858,0.6858,207199994.0
2006-02-14 15:09:00,0.68583,0.68585,0.6858,0.6858,133200005.0
2006-02-14 15:10:00,0.6858,0.6858,0.68573,0.68575,61800001.0
2006-02-14 15:11:00,0.68579,0.68587,0.68579,0.68581,76400001.0
2006-02-14 15:12:00,0.68579,0.68579,0.68569,0.68575,74700001.0
2006-02-14 15:13:00,0.68573,0.68575,0.68568,0.68568,92399998.0
2006-02-14 15:14:00,0.68565,0.68573,0.68564,0.68565,195099999.0
2006-02-14 15:15:00,0.68562,0.68569,0.68562,0.68569,156500003.0
2006-02-14 15:16:00,0.68565,0.68569,0.68563,0.68567,140299996.0
2006-02-14 15:17:00,0.6857,0.68573,0.68567,0.68567,165599998.0
2006-02-14 15:18:00,0.68561,0.68567,0.68558,0.68558,177200000.0
2006-02-14 15:19:00,0.68549,0.6855,0.68547,0.68547,61600000.0
2006-02-14 15:20:00,0.68552,0.6856,0.68546,0.6856,127400001.0
2006-02-14 15:21:00,0.68563,0.68563,0.68558,0.68563,113500002.0
2006-02-14 15:22:00,0.68562,0.68568,0.68561,0.68568,57300000.0
2006-02-14 15:23:00,0.68564,0.68571,0.68564,0.68568,229799998.0
2006-02-14 15:24:00,0.68568,0.6857,0.68567,0.6857,160599999.0
2006-02-14 15:25:00,0.68567,0.68571,0.68561,0.68561,162000000.0
2006-02-14 15:26:00,0.68567,0.68568,0.6856,0.68568,79600001.0
2006-02-14 15:27:00,0.68566,0.6857,0.68563,0.6857,113200002.0
2006-02-14 15:28:00,0.68572,0.68572,0.68561,0.68565,94999998.0
2006-02-14 15:29:00,0.68569,0.68569,0.6856,0.6856,88600002.0
2006-02-14 15:30:00,0.68564,0.68573,0.68545,0.68545,102100000.0
2006-02-14 15:31:00,0.68528,0.68529,0.68514,0.68514,179000001.0
2006-02-14 15:32:00,0.68515,0.68534,0.68515,0.68523,96700002.0
2006-02-14 15:33:00,0.68528,0.68553,0.68528,0.6855,116800000.0
2006-02-14 15:34:00,0.68549,0.6856,0.6854,0.68545,242499999.0
2006-02-14 15:35:00,0.6855,0.68558,0.68549,0.68558,154399998.0
2006-02-14 15:36:00,0.68553,0.68553,0.68536,0.68546,117400001.0
2006-02-14 15:37:00,0.68544,0.68545,0.6854,0.68543,227699999.0
2006-02-14 15:38:00,0.68552,0.68552,0.68537,0.68537,69400001.0
2006-02-14 15:39:00,0.68528,0.68543,0.68526,0.68539,161999995.0
2006-02-14 15:40:00,0.68549,0.6855,0.68538,0.6855,155700001.0
2006-02-14 15:41:00,0.68552,0.68557,0.68543,0.68549,183599998.0
2006-02-14 15:42:00,0.68549,0.68565,0.68545,0.68565,183100004.0
2006-02-14 15:43:00,0.6856,0.6856,0.68551,0.68556,63500000.0
2006-02-14 15:44:00,0.68546,0.68546,0.68532,0.68534,157599996.0
2006-02-14 15:45:00,0.6853,0.68537,0.6853,0.68534,175400001.0
2006-02-14 15:46:00,0.68532,0.68536,0.68525,0.68529,127199996.0
2006-02-14 15:47:00,0.6854,0.68557,0.6854,0.6855,182900002.0
2006-02-14 15:48:00,0.68551,0.68564,0.68548,0.68564,126199999.0
2006-02-14 15:49:00,0.68569,0.68575,0.68551,0.68551,71600000.0
2006-02-14 15:50:00,0.68554,0.68558,0.68549,0.68553,222799998.0
2006-02-14 15:51:00,0.68558,0.68563,0.68554,0.68561,190600003.0
2006-02-14 15:52:00,0.68553,0.68553,0.68537,0.68545,59700000.0
2006-02-14 15:53:00,0.68541,0.68551,0.68541,0.68549,122600002.0
2006-02-14 15:54:00,0.68543,0.68551,0.68541,0.68547,83200000.0
2006-02-14 15:55:00,0.68545,0.6855,0.68544,0.6855,88300000.0
2006-02-14 15:56:00,0.68557,0.68557,0.68544,0.68548,144600000.0
2006-02-14 15:57:00,0.68554,0.68558,0.68548,0.6855,201800004.0
2006-02-14 15:58:00,0.68555,0.68559,0.68552,0.68552,102899999.0
2006-02-14 15:59:00,0.68557,0.68561,0.68557,0.68558,78899998.0
2006-02-14 16:00:00,0.68563,0.68578,0.68557,0.68578,133099999.0
2006-02-14 16:01:00,0.68585,0.68592,0.68579,0.68584,124800003.0
2006-02-14 16:02:00,0.68589,0.68594,0.68575,0.68585,171000004.0
2006-02-14 16:03:00,0.68583,0.68583,0.68577,0.68583,123500003.0
2006-02-14 16:04:00,0.68581,0.6859,0.68575,0.6858,85800000.0
2006-02-14 16:05:00,0.68571,0.68581,0.68571,0.68573,174900001.0
2006-02-14 16:06:00,0.68576,0.68581,0.68576,0.68581,177300000.0
2006-02-14 16:07:00,0.68582,0.68588,0.68582,0.68585,154200002.0
2006-02-14 16:08:00,0.68581,0.68589,0.68578,0.68584,147399998.0
2006-02-14 16:09:00,0.68583,0.68587,0.6858,0.68583,143600000.0
2006-02-14 16:10:00,0.68576,0.68586,0.68576,0.68586,231700003.0
2006-02-14 16:11:00,0.68582,0.68587,0.68578,0.68582,165400003.0
2006-02-14 16:12:00,0.68583,0.68584,0.68574,0.68574,93299998.0
2006-02-14 16:13:00,0.68578,0.68585,0.68578,0.68585,118999999.0
2006-02-14 16:14:00,0.68585,0.68586,0.68579,0.68586,114900003.0
2006-02-14 16:15:00,0.68595,0.68604,0.68591,0.686,159200000.0
2006-02-14 16:16:00,0.68599,0.68607,0.68599,0.68603,110799999.0
2006-02-14 16:17:00,0.68599,0.68605,0.68599,0.68602,129299999.0
2006-02-14 16:18:00,0.686,0.686,0.68595,0.68599,137999998.0
2006-02-14 16:19:00,0.68604,0.68615,0.68601,0.68615,175600000.0
2006-02-14 16:20:00,0.68612,0.68612,0.68602,0.68604,119799999.0
2006-02-14 16:21:00,0.68604,0.68605,0.68593,0.68597,169600002.0
2006-02-14 16:22:00,0.68598,0.68602,0.68591,0.68591,210799998.0
2006-02-14 16:23:00,0.68593,0.68598,0.68587,0.68592,206900003.0
2006-02-14 16:24:00,0.68592,0.68602,0.68584,0.68601,194400003.0
2006-02-14 16:25:00,0.68603,0.68608,0.68594,0.68603,215499999.0
2006-02-14 16:26:00,0.68602,0.68603,0.68594,0.68603,244799997.0
2006-02-14 16:27:00,0.68602,0.68608,0.68594,0.68594,208399996.0
2006-02-14 16:28:00,0.68592,0.68592,0.68585,0.6859,203700002.0
2006-02-14 16:29:00,0.68591,0.68594,0.68589,0.68594,111499997.0
2006-02-14 16:30:00,0.68595,0.68595,0.68591,0.68591,81900000.0
2006-02-14 16:31:00,0.68591,0.686,0.68591,0.68595,108099998.0
2006-02-14 16:32:00,0.68595,0.68602,0.68595,0.68601,88000001.0
2006-02-14 16:33:00,0.68599,0.68601,0.68592,0.68594,150399999.0
2006-02-14 16:34:00,0.68597,0.68602,0.68594,0.68595,223500001.0
2006-02-14 16:35:00,0.68602,0.68605,0.68595,0.68595,118699999.0
2006-02-14 16:36:00,0.68589,0.68598,0.68589,0.68594,132600002.0
2006-02-14 16:37:00,0.68597,0.68599,0.68592,0.68592,69300001.0
2006-02-14 16:38:00,0.68593,0.68593,0.68588,0.68591,148599999.0
2006-02-14 16:39:00,0.68591,0.68598,0.68591,0.68597,120299999.0
2006-02-14 16:40:00,0.68592,0.68595,0.68586,0.68595,116899998.0
2006-02-14 16:41:00,0.68595,0.68603,0.68594,0.68603,202800000.0
2006-02-14 16:42:00,0.68604,0.68606,0.68596,0.68601,209700005.0
2006-02-14 16:43:00,0.68598,0.68601,0.68597,0.686,141699998.0
2006-02-14 16:44:00,0.686,0.68616,0.68599,0.68616,204900001.0
2006-02-14 16:45:00,0.68622,0.68622,0.68617,0.68622,209100001.0
2006-02-14 16:46:00,0.68623,0.68623,0.68616,0.6862,151500004.0
2006-02-14 16:47:00,0.68613,0.6862,0.68611,0.68615,307799996.0
2006-02-14 16:48:00,0.68622,0.68635,0.68622,0.68627,159800000.0
2006-02-14 16:49:00,0.68627,0.68633,0.68619,0.68619,174099999.0
2006-02-14 16:50:00,0.68618,0.68624,0.68615,0.68618,117300000.0
2006-02-14 16:51:00,0.68619,0.68621,0.6861,0.6861,136400001.0
2006-02-14 16:52:00,0.68619,0.6863,0.68619,0.68624,91800003.0
2006-02-14 16:53:00,0.68627,0.6863,0.68613,0.68618,120400003.0
2006-02-14 16:54:00,0.68617,0.68619,0.68615,0.68615,31200000.0
2006-02-14 16:55:00,0.68614,0.68614,0.68608,0.68608,13100000.0
2006-02-14 16:56:00,0.68605,0.68621,0.68605,0.68614,140600002.0
2006-02-14 16:57:00,0.68613,0.68617,0.68608,0.68617,135599998.0
2006-02-14 16:58:00,0.68614,0.68614,0.68607,0.68607,105999999.0
2006-02-14 16:59:00,0.68604,0.68609,0.68598,0.68602,285100000.0
2006-02-14 17:00:00,0.68597,0.68619,0.68597,0.68617,172800001.0
2006-02-14 17:01:00,0.68623,0.68625,0.68614,0.68623,184800001.0
2006-02-14 17:02:00,0.68623,0.68635,0.68618,0.68635,78199998.0
2006-02-14 17:03:00,0.68631,0.68637,0.68625,0.68633,247399996.0
2006-02-14 17:04:00,0.68644,0.6865,0.68638,0.68642,298800001.0
2006-02-14 17:05:00,0.68641,0.68653,0.68641,0.68645,154199999.0
2006-02-14 17:06:00,0.6864,0.68649,0.68635,0.68636,156000000.0
2006-02-14 17:07:00,0.68633,0.68635,0.6863,0.68635,232299997.0
2006-02-14 17:08:00,0.68633,0.68635,0.68633,0.68635,75000001.0
2006-02-14 17:09:00,0.68635,0.68637,0.6863,0.68633,71700000.0
2006-02-14 17:10:00,0.68637,0.68637,0.68629,0.68634,179100003.0
2006-02-14 17:11:00,0.68632,0.68643,0.68631,0.68643,56000001.0
2006-02-14 17:12:00,0.68645,0.68645,0.68645,0.68645,31200001.0
2006-02-14 17:13:00,0.68647,0.68651,0.68638,0.68647,119699998.0
2006-02-14 17:14:00,0.68647,0.68653,0.68646,0.68653,127500002.0
2006-02-14 17:15:00,0.68653,0.68653,0.68641,0.68643,161599997.0
2006-02-14 17:16:00,0.68647,0.68653,0.68644,0.68644,102699998.0
2006-02-14 17:17:00,0.6864,0.68648,0.6864,0.68643,113399999.0
2006-02-14 17:18:00,0.68643,0.68648,0.68641,0.68648,123699999.0
2006-02-14 17:19:00,0.68648,0.68648,0.68639,0.6864,147400000.0
2006-02-14 17:20:00,0.68645,0.68647,0.68644,0.68646,76000002.0
2006-02-14 17:21:00,0.68647,0.68649,0.6864,0.6864,283600002.0
2006-02-14 17:22:00,0.68643,0.68651,0.68643,0.68651,156400002.0
2006-02-14 17:23:00,0.68657,0.68664,0.68651,0.68651,270599999.0
2006-02-14 17:24:00,0.68656,0.68661,0.68652,0.68654,85400002.0
2006-02-14 17:25:00,0.68653,0.68656,0.68649,0.68655,190199998.0
2006-02-14 17:26:00,0.68651,0.68651,0.68635,0.68635,134100000.0
2006-02-14 17:27:00,0.68632,0.68641,0.68629,0.68629,128800001.0
2006-02-14 17:28:00,0.6863,0.68635,0.68629,0.68635,88700001.0
2006-02-14 17:29:00,0.68638,0.68645,0.68638,0.68639,66799999.0
2006-02-14 17:30:00,0.68642,0.68649,0.68642,0.68647,159399995.0
2006-02-14 17:31:00,0.68646,0.68646,0.6864,0.68645,86099999.0
2006-02-14 17:32:00,0.68647,0.68653,0.68647,0.68647,102800000.0
2006-02-14 17:33:00,0.68654,0.68654,0.68641,0.68647,175199999.0
2006-02-14 17:34:00,0.68641,0.68648,0.6864,0.68642,93699997.0
2006-02-14 17:35:00,0.68646,0.68657,0.68641,0.68657,142000001.0
2006-02-14 17:36:00,0.68658,0.68665,0.68658,0.68662,148299994.0
2006-02-14 17:37:00,0.6866,0.6866,0.68653,0.68657,137199997.0
2006-02-14 17:38:00,0.68652,0.68653,0.68646,0.68646,87900000.0
2006-02-14 17:39:00,0.68646,0.68653,0.68646,0.68653,111600000.0
2006-02-14 17:40:00,0.68655,0.68658,0.68648,0.68648,154800001.0
2006-02-14 17:41:00,0.68643,0.68657,0.68643,0.68657,45100001.0
2006-02-14 17:42:00,0.68653,0.68656,0.68649,0.68656,90000001.0
2006-02-14 17:43:00,0.68662,0.68665,0.68662,0.68665,167199999.0
2006-02-14 17:44:00,0.6867,0.68689,0.6867,0.68689,76700001.0
2006-02-14 17:45:00,0.68687,0.68687,0.6868,0.68683,306099996.0
2006-02-14 17:46:00,0.68679,0.68679,0.68676,0.68676,61400000.0
2006-02-14 17:47:00,0.68669,0.68681,0.68669,0.68681,163800001.0
2006-02-14 17:48:00,0.6868,0.6868,0.6867,0.68674,129999997.0
2006-02-14 17:49:00,0.68678,0.68692,0.68678,0.68686,122099998.0
2006-02-14 17:50:00,0.68674,0.68674,0.68671,0.68671,48800000.0
2006-02-14 17:51:00,0.68669,0.68674,0.68665,0.68665,74100001.0
2006-02-14 17:52:00,0.68662,0.68668,0.68661,0.68666,109700000.0
2006-02-14 17:53:00,0.68671,0.6868,0.68671,0.6868,77799997.0
2006-02-14 17:54:00,0.68682,0.68685,0.68682,0.68685,99300003.0
2006-02-14 17:55:00,0.68676,0.68681,0.68675,0.6868,257599995.0
2006-02-14 17:56:00,0.68671,0.68671,0.68664,0.68664,25800001.0
2006-02-14 17:57:00,0.68661,0.68664,0.68643,0.68643,140699998.0
2006-02-14 17:58:00,0.68643,0.68644,0.68637,0.68644,90699999.0
2006-02-14 17:59:00,0.68644,0.68656,0.6864,0.68652,218300000.0
2006-02-14 18:00:00,0.68656,0.68664,0.68654,0.68654,116699996.0
2006-02-14 18:01:00,0.68651,0.68655,0.68639,0.68639,1361399985.0
2006-02-14 18:02:00,0.68637,0.68641,0.68624,0.6864,1386299987.0
2006-02-14 18:03:00,0.6864,0.68648,0.68638,0.68647,1721800012.0
2006-02-14 18:04:00,0.68647,0.68651,0.68641,0.68648,942499993.0
2006-02-14 18:05:00,0.68643,0.68652,0.68639,0.68648,1242400005.0
2006-02-14 18:06:00,0.68649,0.6866,0.68649,0.68653,1842499991.0
2006-02-14 18:07:00,0.6862,0.6865,0.6862,0.6865,853999994.0
2006-02-14 18:08:00,0.6864,0.6866,0.6863,0.6863,853999994.0
2006-02-14 18:09:00,0.68646,0.68651,0.68641,0.68641,853999994.0
2006-02-14 18:10:00,0.68639,0.68642,0.6863,0.6863,1072299996.0
2006-02-14 18:11:00,0.6863,0.68641,0.6863,0.68638,909799995.0
2006-02-14 18:12:00,0.68637,0.68639,0.68629,0.68635,859000003.0
2006-02-14 18:13:00,0.68638,0.68647,0.68637,0.68637,976800003.0
2006-02-14 18:14:00,0.68638,0.68639,0.68628,0.68635,1724800008.0
2006-02-14 18:15:00,0.68635,0.68635,0.68624,0.68627,2012999998.0
2006-02-14 18:16:00,0.68629,0.68632,0.68617,0.68629,811500006.0
2006-02-14 18:17:00,0.6863,0.6863,0.68612,0.68612,810800000.0
2006-02-14 18:18:00,0.68611,0.68622,0.68611,0.68615,682900003.0
2006-02-14 18:19:00,0.68616,0.68624,0.68609,0.6862,572799991.0
2006-02-14 18:20:00,0.68625,0.68641,0.68618,0.68641,531700004.0
2006-02-14 18:21:00,0.68638,0.68638,0.68626,0.68637,717900002.0
2006-02-14 18:22:00,0.68645,0.68647,0.68637,0.68645,1039900002.0
2006-02-14 18:23:00,0.68641,0.68653,0.68641,0.68653,1211300000.0
2006-02-14 18:24:00,0.68646,0.68652,0.68639,0.68639,948199999.0
2006-02-14 18:25:00,0.6864,0.6866,0.6864,0.68648,805600000.0
2006-02-14 18:26:00,0.6865,0.68657,0.68645,0.68647,1252999999.0
2006-02-14 18:27:00,0.68643,0.68643,0.68635,0.68641,670500004.0
2006-02-14 18:28:00,0.68642,0.68654,0.68629,0.68654,623600004.0
2006-02-14 18:29:00,0.68652,0.68652,0.68638,0.68649,971699992.0
2006-02-14 18:30:00,0.68652,0.68659,0.68646,0.68654,780299995.0
2006-02-14 18:31:00,0.6865,0.68653,0.68643,0.68652,543199999.0
2006-02-14 18:32:00,0.68657,0.68668,0.68651,0.68659,816599987.0
2006-02-14 18:33:00,0.68665,0.68667,0.68654,0.68667,795600008.0
2006-02-14 18:34:00,0.68664,0.68664,0.68654,0.6866,792900011.0
2006-02-14 18:35:00,0.68661,0.68663,0.68656,0.68658,406700003.0
2006-02-14 18:36:00,0.68658,0.68666,0.68658,0.68665,267399997.0
2006-02-14 18:37:00,0.68665,0.68676,0.68663,0.68672,388000001.0
2006-02-14 18:38:00,0.68666,0.68666,0.68661,0.68662,254700003.0
2006-02-14 18:39:00,0.68663,0.68663,0.6865,0.68657,401699997.0
2006-02-14 18:40:00,0.68658,0.68658,0.68644,0.68644,276700000.0
2006-02-14 18:41:00,0.68642,0.68651,0.6864,0.68648,638499999.0
2006-02-14 18:42:00,0.68648,0.68654,0.68642,0.68647,501099996.0
2006-02-14 18:43:00,0.68643,0.68653,0.68643,0.68647,327800003.0
2006-02-14 18:44:00,0.68652,0.68659,0.68648,0.68648,744999994.0
2006-02-14 18:45:00,0.68648,0.68656,0.68644,0.68645,251800004.0
2006-02-14 18:46:00,0.68653,0.68656,0.68638,0.68638,182100000.0
2006-02-14 18:47:00,0.68636,0.68637,0.68632,0.68635,191099997.0
2006-02-14 18:48:00,0.68632,0.68636,0.68624,0.68631,357300008.0
2006-02-14 18:49:00,0.68625,0.68634,0.68625,0.68634,241900003.0
2006-02-14 18:50:00,0.68632,0.68638,0.6863,0.68638,152399999.0
2006-02-14 18:51:00,0.68637,0.68637,0.68629,0.68634,356500001.0
2006-02-14 18:52:00,0.68636,0.68636,0.6863,0.68635,523299993.0
2006-02-14 18:53:00,0.68634,0.68634,0.68623,0.68625,699899995.0
2006-02-14 18:54:00,0.68633,0.68634,0.68629,0.68631,257700006.0
2006-02-14 18:55:00,0.68626,0.68628,0.68618,0.68626,620599991.0
2006-02-14 18:56:00,0.68626,0.68627,0.68619,0.68622,329699997.0
2006-02-14 18:57:00,0.68623,0.68627,0.68621,0.68621,413700002.0
2006-02-14 18:58:00,0.68615,0.6862,0.68609,0.68609,915599989.0
2006-02-14 18:59:00,0.68603,0.68609,0.68584,0.68584,674800000.0
2006-02-14 19:00:00,0.68583,0.68605,0.68583,0.68603,485600005.0
2006-02-14 19:01:00,0.68603,0.68606,0.68594,0.68597,198600000.0
2006-02-14 19:02:00,0.68606,0.68613,0.686,0.68613,425399998.0
2006-02-14 19:03:00,0.68613,0.68619,0.68611,0.68612,467699996.0
2006-02-14 19:04:00,0.68617,0.68622,0.68614,0.68616,228300000.0
2006-02-14 19:05:00,0.68614,0.68629,0.68613,0.68629,307600004.0
2006-02-14 19:06:00,0.68627,0.68634,0.68627,0.68627,647700000.0
2006-02-14 19:07:00,0.68632,0.68645,0.68629,0.68645,275899997.0
2006-02-14 19:08:00,0.68654,0.68655,0.68633,0.68633,1169399997.0
2006-02-14 19:09:00,0.6863,0.68651,0.6863,0.68651,637500001.0
2006-02-14 19:10:00,0.68653,0.68653,0.68644,0.68646,284799998.0
2006-02-14 19:11:00,0.68644,0.68654,0.68644,0.68653,159999999.0
2006-02-14 19:12:00,0.68651,0.68651,0.6864,0.6864,137500003.0
2006-02-14 19:13:00,0.68641,0.68656,0.6864,0.68656,434900005.0
2006-02-14 19:14:00,0.68654,0.68655,0.68645,0.68645,252400007.0
2006-02-14 19:15:00,0.68641,0.68642,0.68631,0.6864,657600000.0
2006-02-14 19:16:00,0.68644,0.68644,0.68637,0.6864,228499996.0
2006-02-14 19:17:00,0.6864,0.68642,0.68633,0.68635,342699998.0
2006-02-14 19:18:00,0.68634,0.68637,0.6862,0.68624,206599998.0
2006-02-14 19:19:00,0.6862,0.68625,0.68617,0.6862,566400000.0
2006-02-14 19:20:00,0.68615,0.68615,0.68601,0.68612,352300000.0
2006-02-14 19:21:00,0.68612,0.68618,0.6861,0.68613,265000003.0
2006-02-14 19:22:00,0.68614,0.68615,0.68609,0.6861,281600001.0
2006-02-14 19:23:00,0.68609,0.6862,0.68603,0.6862,243900000.0
2006-02-14 19:24:00,0.68624,0.68624,0.68617,0.68623,118499998.0
2006-02-14 19:25:00,0.68624,0.6863,0.68618,0.68619,124800002.0
2006-02-14 19:26:00,0.6862,0.68624,0.68617,0.68617,417100001.0
2006-02-14 19:27:00,0.68621,0.68623,0.68614,0.6862,766199998.0
2006-02-14 19:28:00,0.68616,0.68623,0.68614,0.68623,319599999.0
2006-02-14 19:29:00,0.6862,0.68625,0.68618,0.68625,429400001.0
2006-02-14 19:30:00,0.68622,0.68624,0.68617,0.68617,756200001.0
2006-02-14 19:31:00,0.68616,0.68622,0.68609,0.68615,826399999.0
2006-02-14 19:32:00,0.68619,0.68626,0.68617,0.68626,361600003.0
2006-02-14 19:33:00,0.68621,0.68624,0.68609,0.68614,370700001.0
2006-02-14 19:34:00,0.68613,0.68613,0.68596,0.68596,341300003.0
2006-02-14 19:35:00,0.68598,0.68611,0.68598,0.6861,521999998.0
2006-02-14 19:36:00,0.68615,0.68618,0.68611,0.68611,607300004.0
2006-02-14 19:37:00,0.6861,0.68617,0.68609,0.68614,452699996.0
2006-02-14 19:38:00,0.68614,0.68614,0.68608,0.68608,254700002.0
2006-02-14 19:39:00,0.68607,0.6861,0.68605,0.6861,721600000.0
2006-02-14 19:40:00,0.68607,0.68613,0.68607,0.68607,559599998.0
2006-02-14 19:41:00,0.68607,0.6861,0.68605,0.68608,644099992.0
2006-02-14 19:42:00,0.68608,0.68612,0.68606,0.6861,153399999.0
2006-02-14 19:43:00,0.6861,0.6861,0.6861,0.6861,176899999.0
2006-02-14 19:44:00,0.6861,0.68619,0.6861,0.68612,464299991.0
2006-02-14 19:45:00,0.68615,0.68618,0.68609,0.68609,285299996.0
2006-02-14 19:46:00,0.68609,0.68617,0.68609,0.68615,186999996.0
2006-02-14 19:47:00,0.68614,0.6862,0.6861,0.6862,85299998.0
2006-02-14 19:48:00,0.68621,0.68621,0.68612,0.68612,127699996.0
2006-02-14 19:49:00,0.68607,0.68609,0.68602,0.68609,351000003.0
2006-02-14 19:50:00,0.68608,0.68608,0.68598,0.68602,270200003.0
2006-02-14 19:51:00,0.68605,0.68605,0.68598,0.68601,394100004.0
2006-02-14 19:52:00,0.686,0.68605,0.686,0.686,284000003.0
2006-02-14 19:53:00,0.68599,0.686,0.68595,0.68595,83100000.0
2006-02-14 19:54:00,0.68599,0.68605,0.68598,0.68605,105100001.0
2006-02-14 19:55:00,0.68605,0.68605,0.68597,0.68597,137599999.0
2006-02-14 19:56:00,0.68597,0.68602,0.68597,0.686,115300001.0
2006-02-14 19:57:00,0.686,0.68602,0.68593,0.68602,585600008.0
2006-02-14 19:58:00,0.68601,0.68603,0.68597,0.68597,275900002.0
2006-02-14 19:59:00,0.68597,0.68602,0.68595,0.686,445999995.0
2006-02-14 20:00:00,0.68611,0.68619,0.68611,0.68613,164100002.0
2006-02-14 20:01:00,0.68614,0.68618,0.6861,0.68612,225199998.0
2006-02-14 20:02:00,0.68612,0.68613,0.68607,0.68607,81900002.0
2006-02-14 20:03:00,0.6861,0.6861,0.68604,0.68605,165600000.0
2006-02-14 20:04:00,0.68604,0.68608,0.68603,0.68605,159700002.0
2006-02-14 20:05:00,0.68607,0.68614,0.68607,0.68614,142300000.0
2006-02-14 20:06:00,0.68612,0.68619,0.68612,0.68619,138199998.0
2006-02-14 20:07:00,0.68618,0.6862,0.68614,0.68615,190699994.0
2006-02-14 20:08:00,0.68615,0.68615,0.68606,0.68614,712600002.0
2006-02-14 20:09:00,0.68613,0.68622,0.68607,0.68622,265400002.0
2006-02-14 20:10:00,0.68621,0.68621,0.68612,0.68618,181300001.0
2006-02-14 20:11:00,0.68618,0.68624,0.68617,0.68617,213299999.0
2006-02-14 20:12:00,0.68615,0.68623,0.6861,0.6862,1203500009.0
2006-02-14 20:13:00,0.68619,0.68626,0.68617,0.68619,405899995.0
2006-02-14 20:14:00,0.68618,0.68618,0.68608,0.68608,338599993.0
2006-02-14 20:15:00,0.68612,0.68619,0.68612,0.68613,864200004.0
2006-02-14 20:16:00,0.68613,0.68613,0.68608,0.68608,478200000.0
2006-02-14 20:17:00,0.6861,0.68614,0.68607,0.68608,27100000.0
2006-02-14 20:18:00,0.6861,0.68615,0.68608,0.68608,228100003.0
2006-02-14 20:19:00,0.68608,0.6861,0.68605,0.68605,608099998.0
2006-02-14 20:20:00,0.68608,0.6861,0.68605,0.68608,429099999.0
2006-02-14 20:21:00,0.68607,0.6861,0.68607,0.6861,39800000.0
2006-02-14 20:22:00,0.68608,0.6861,0.68605,0.6861,214800002.0
2006-02-14 20:23:00,0.6861,0.6862,0.6861,0.68615,493200002.0
2006-02-14 20:24:00,0.68609,0.68612,0.68605,0.68605,399000006.0
2006-02-14 20:25:00,0.68605,0.68613,0.68604,0.68612,575800004.0
2006-02-14 20:26:00,0.68609,0.68621,0.68609,0.68615,772200008.0
2006-02-14 20:27:00,0.68613,0.68618,0.6861,0.68618,404300004.0
2006-02-14 20:28:00,0.68623,0.68623,0.68617,0.6862,583000000.0
2006-02-14 20:29:00,0.6862,0.6862,0.6861,0.68615,608999999.0
2006-02-14 20:30:00,0.68618,0.68625,0.68615,0.68615,1552199998.0
2006-02-14 20:31:00,0.68618,0.68624,0.68613,0.68615,1225099997.0
2006-02-14 20:32:00,0.68616,0.68619,0.68606,0.68614,1451099988.0
2006-02-14 20:33:00,0.68616,0.68621,0.68616,0.6862,267700002.0
2006-02-14 20:34:00,0.68619,0.68627,0.68613,0.68613,483100000.0
2006-02-14 20:35:00,0.68617,0.68618,0.68613,0.68617,306199996.0
2006-02-14 20:36:00,0.68617,0.68621,0.68615,0.68621,316000003.0
2006-02-14 20:37:00,0.68623,0.68629,0.68621,0.68623,530200001.0
2006-02-14 20:38:00,0.6862,0.68632,0.6862,0.68625,906799994.0
2006-02-14 20:39:00,0.68624,0.68629,0.68623,0.68625,528400001.0
2006-02-14 20:40:00,0.68626,0.68634,0.68626,0.68627,335500000.0
2006-02-14 20:41:00,0.68627,0.6863,0.68622,0.68625,481399996.0
2006-02-14 20:42:00,0.68627,0.6863,0.68627,0.6863,139700001.0
2006-02-14 20:43:00,0.68626,0.68626,0.68612,0.68615,568300002.0
2006-02-14 20:44:00,0.68617,0.68621,0.68615,0.68621,1019600008.0
2006-02-14 20:45:00,0.68622,0.68625,0.6862,0.68622,522799997.0
2006-02-14 20:46:00,0.68627,0.68629,0.68616,0.68616,243900004.0
2006-02-14 20:47:00,0.68613,0.68617,0.6861,0.68612,668599996.0
2006-02-14 20:48:00,0.68612,0.6863,0.68612,0.68623,784400008.0
2006-02-14 20:49:00,0.68627,0.68634,0.68627,0.68627,146500001.0
2006-02-14 20:50:00,0.68627,0.6863,0.68622,0.68628,1455900005.0
2006-02-14 20:51:00,0.68625,0.6863,0.68625,0.68627,294400000.0
2006-02-14 20:52:00,0.6863,0.68633,0.68625,0.68627,713399998.0
2006-02-14 20:53:00,0.68631,0.68635,0.68629,0.68632,870099997.0
2006-02-14 20:54:00,0.68635,0.68635,0.68627,0.68635,821399999.0
2006-02-14 20:55:00,0.68635,0.68635,0.6863,0.68633,503299998.0
2006-02-14 20:56:00,0.68632,0.68633,0.68613,0.68613,1095100000.0
2006-02-14 20:57:00,0.68607,0.6862,0.68607,0.68618,789999996.0
2006-02-14 20:58:00,0.6862,0.68628,0.68615,0.68628,596400002.0
2006-02-14 20:59:00,0.68628,0.68629,0.68613,0.68615,1552799998.0
2006-02-14 21:00:00,0.68619,0.6863,0.68617,0.68626,1423100001.0
2006-02-14 21:01:00,0.68626,0.6863,0.68622,0.6863,1376599995.0
2006-02-14 21:02:00,0.68632,0.68634,0.68629,0.68632,520899999.0
2006-02-14 21:03:00,0.68632,0.68637,0.6863,0.68632,671000000.0
2006-02-14 21:04:00,0.68632,0.68637,0.68632,0.68637,507899994.0
2006-02-14 21:05:00,0.68635,0.6864,0.68633,0.68638,777600008.0
2006-02-14 21:06:00,0.68635,0.68638,0.68632,0.68635,728299996.0
2006-02-14 21:07:00,0.68633,0.68633,0.68625,0.68625,96200000.0
2006-02-14 21:08:00,0.6862,0.6862,0.68616,0.6862,215900002.0
2006-02-14 21:09:00,0.68623,0.68623,0.6861,0.6861,384300002.0
2006-02-14 21:10:00,0.68612,0.68618,0.68612,0.68615,128500001.0
2006-02-14 21:11:00,0.68617,0.68619,0.68616,0.68619,197299998.0
2006-02-14 21:12:00,0.68619,0.68626,0.68619,0.68625,69300000.0
2006-02-14 21:13:00,0.68624,0.68625,0.68617,0.68617,274800001.0
2006-02-14 21:14:00,0.6862,0.68625,0.68613,0.68613,678900000.0
2006-02-14 21:15:00,0.68615,0.68615,0.68608,0.68608,345200002.0
2006-02-14 21:16:00,0.68603,0.6861,0.68601,0.6861,251100002.0
2006-02-14 21:17:00,0.68613,0.68613,0.68608,0.68613,213500002.0
2006-02-14 21:18:00,0.6861,0.68613,0.68607,0.6861,163100001.0
2006-02-14 21:19:00,0.68608,0.68609,0.68602,0.68605,322900003.0
2006-02-14 21:20:00,0.68605,0.68608,0.68602,0.68603,1343499999.0
2006-02-14 21:21:00,0.68607,0.68611,0.68605,0.68605,261499999.0
2006-02-14 21:22:00,0.68612,0.68612,0.68604,0.68612,918100010.0
2006-02-14 21:23:00,0.68612,0.68612,0.6861,0.6861,63899997.0
2006-02-14 21:24:00,0.68618,0.6862,0.68609,0.68618,277000001.0
2006-02-14 21:25:00,0.68622,0.6863,0.6862,0.68627,121199998.0
2006-02-14 21:26:00,0.68634,0.68634,0.68625,0.68627,186599996.0
2006-02-14 21:27:00,0.68625,0.68629,0.68621,0.68629,258099993.0
2006-02-14 21:28:00,0.68628,0.68628,0.68618,0.68626,278100000.0
2006-02-14 21:29:00,0.68628,0.68634,0.68623,0.6863,249100001.0
2006-02-14 21:30:00,0.68627,0.68632,0.68627,0.6863,98099999.0
2006-02-14 21:31:00,0.68627,0.68627,0.68618,0.68623,185799998.0
2006-02-14 21:32:00,0.68622,0.68624,0.68618,0.6862,651300005.0
2006-02-14 21:33:00,0.68619,0.68621,0.68613,0.68613,479499999.0
2006-02-14 21:34:00,0.68614,0.68621,0.68614,0.68617,570499999.0
2006-02-14 21:35:00,0.68619,0.68619,0.68612,0.68617,327900005.0
2006-02-14 21:36:00,0.68618,0.68618,0.6861,0.6861,260700000.0
2006-02-14 21:37:00,0.68617,0.68626,0.68617,0.68625,216800001.0
2006-02-14 21:38:00,0.68622,0.68623,0.68617,0.68622,91199999.0
2006-02-14 21:39:00,0.68622,0.68633,0.68622,0.68632,102300000.0
2006-02-14 21:40:00,0.6863,0.68635,0.68626,0.6863,196599999.0
2006-02-14 21:41:00,0.6863,0.6863,0.68622,0.68627,48500000.0
2006-02-14 21:42:00,0.68627,0.68632,0.68622,0.68622,259000007.0
2006-02-14 21:43:00,0.68618,0.68626,0.68617,0.68622,539199994.0
2006-02-14 21:44:00,0.68623,0.68625,0.68623,0.68625,458000005.0
2006-02-14 21:45:00,0.68622,0.68622,0.68614,0.68615,124600002.0
2006-02-14 21:46:00,0.68615,0.68619,0.68613,0.68615,470200000.0
2006-02-14 21:47:00,0.68617,0.68623,0.68617,0.68623,223400002.0
2006-02-14 21:48:00,0.68622,0.68622,0.68608,0.68613,101499999.0
2006-02-14 21:49:00,0.68613,0.68615,0.68611,0.68611,232800004.0
2006-02-14 21:50:00,0.68609,0.68617,0.68609,0.68615,170199999.0
2006-02-14 21:51:00,0.68618,0.68623,0.68617,0.68617,171600000.0
2006-02-14 21:52:00,0.68615,0.6862,0.68611,0.68611,146500004.0
2006-02-14 21:53:00,0.68616,0.68617,0.68609,0.68609,79999999.0
2006-02-14 21:54:00,0.68607,0.68607,0.68603,0.68606,378399998.0
2006-02-14 21:55:00,0.68607,0.68612,0.68597,0.68597,109400000.0
2006-02-14 21:56:00,0.68601,0.68608,0.68601,0.68605,174600000.0
2006-02-14 21:57:00,0.68607,0.6861,0.68602,0.68607,458800001.0
2006-02-14 21:58:00,0.68608,0.68612,0.68608,0.6861,43000001.0
2006-02-14 21:59:00,0.6861,0.68619,0.68605,0.68619,495199998.0
2006-02-14 22:00:00,0.68614,0.6862,0.68612,0.68613,190300002.0
2006-02-14 22:01:00,0.68614,0.68618,0.68607,0.68615,366300001.0
2006-02-14 22:02:00,0.68614,0.68623,0.68607,0.68607,577499998.0
2006-02-14 22:03:00,0.68606,0.6861,0.68605,0.68608,366700004.0
2006-02-14 22:04:00,0.6861,0.68618,0.68606,0.68617,228299997.0
2006-02-14 22:05:00,0.68615,0.6862,0.68615,0.68617,191000000.0
2006-02-14 22:06:00,0.68614,0.68615,0.68604,0.68613,122400001.0
2006-02-14 22:07:00,0.68605,0.68605,0.68598,0.68604,102599996.0
2006-02-14 22:08:00,0.68608,0.68614,0.68608,0.6861,368300000.0
2006-02-14 22:09:00,0.68611,0.68614,0.68608,0.68614,124500000.0
2006-02-14 22:10:00,0.6861,0.68617,0.68608,0.68613,122300000.0
2006-02-14 22:11:00,0.68614,0.68614,0.6861,0.68612,149000000.0
2006-02-14 22:12:00,0.68613,0.68617,0.68612,0.68613,478000000.0
2006-02-14 22:13:00,0.68613,0.68616,0.68613,0.68616,77499999.0
2006-02-14 22:14:00,0.68617,0.6862,0.68617,0.6862,58300000.0
2006-02-14 22:15:00,0.6862,0.68623,0.68615,0.68617,564599998.0
2006-02-14 22:16:00,0.68615,0.68615,0.68598,0.68614,678100000.0
2006-02-14 22:17:00,0.6862,0.6862,0.6862,0.6862,6100000.0
2006-02-14 22:18:00,0.68615,0.68622,0.68615,0.6862,194400003.0
2006-02-14 22:19:00,0.68621,0.68623,0.68618,0.68618,120600001.0
2006-02-14 22:20:00,0.68618,0.68622,0.68617,0.68622,52500000.0
2006-02-14 22:21:00,0.68623,0.68625,0.6862,0.68623,302600003.0
2006-02-14 22:22:00,0.68622,0.68625,0.6862,0.6862,399699997.0
2006-02-14 22:23:00,0.68615,0.6863,0.68613,0.68613,415800001.0
2006-02-14 22:24:00,0.68613,0.68616,0.68605,0.68612,364600003.0
2006-02-14 22:25:00,0.6861,0.68616,0.68603,0.68612,110899999.0
2006-02-14 22:26:00,0.68607,0.68609,0.68598,0.68602,501100000.0
2006-02-14 22:27:00,0.686,0.686,0.68594,0.68594,132700000.0
2006-02-14 22:28:00,0.68592,0.68594,0.68587,0.68589,149600001.0
2006-02-14 22:29:00,0.68598,0.68602,0.68598,0.68598,439599991.0
2006-02-14 22:30:00,0.68602,0.68602,0.68597,0.68597,168599999.0
2006-02-14 22:31:00,0.68598,0.68601,0.68597,0.686,90100000.0
2006-02-14 22:32:00,0.68604,0.6861,0.68602,0.68602,230300001.0
2006-02-14 22:33:00,0.686,0.6861,0.686,0.68608,122100002.0
2006-02-14 22:34:00,0.68608,0.68608,0.68605,0.68605,246599998.0
2006-02-14 22:35:00,0.68605,0.68612,0.68601,0.68612,135699998.0
2006-02-14 22:36:00,0.68614,0.68619,0.68611,0.68619,191600003.0
2006-02-14 22:37:00,0.68616,0.68616,0.68603,0.68603,205000001.0
2006-02-14 22:38:00,0.68605,0.68609,0.68601,0.68605,251000001.0
2006-02-14 22:39:00,0.68603,0.68607,0.68602,0.68603,293600003.0
2006-02-14 22:40:00,0.68602,0.68606,0.68601,0.68605,324199996.0
2006-02-14 22:41:00,0.68605,0.6861,0.68602,0.6861,199800000.0
2006-02-14 22:42:00,0.68601,0.68607,0.68598,0.68605,195199998.0
2006-02-14 22:43:00,0.68607,0.68607,0.68607,0.68607,14000000.0
2006-02-14 22:44:00,0.6861,0.6861,0.68607,0.6861,108999998.0
2006-02-14 22:45:00,0.68613,0.68613,0.68607,0.6861,40600000.0
2006-02-14 22:46:00,0.6861,0.68613,0.6861,0.6861,61800001.0
2006-02-14 22:47:00,0.68613,0.68613,0.68605,0.68605,145400002.0
2006-02-14 22:48:00,0.68605,0.68613,0.68603,0.68603,324500001.0
2006-02-14 22:49:00,0.68615,0.68615,0.68606,0.68606,158800000.0
2006-02-14 22:50:00,0.6861,0.68613,0.68607,0.68607,53400001.0
2006-02-14 22:51:00,0.6861,0.68612,0.68607,0.68609,114200003.0
2006-02-14 22:52:00,0.68608,0.68608,0.68605,0.68605,103000000.0
2006-02-14 22:53:00,0.68605,0.6861,0.68601,0.68604,185200001.0
2006-02-14 22:54:00,0.68603,0.68608,0.68603,0.68603,97100002.0
2006-02-14 22:55:00,0.68604,0.68608,0.68604,0.68605,90500001.0
2006-02-14 22:56:00,0.68605,0.68605,0.686,0.68603,161000002.0
2006-02-14 22:57:00,0.686,0.68603,0.68598,0.68602,160800004.0
2006-02-14 22:58:00,0.68603,0.68607,0.68598,0.68604,361500000.0
2006-02-14 22:59:00,0.68605,0.68611,0.68593,0.68593,275899998.0
2006-02-14 23:00:00,0.68575,0.68609,0.68575,0.68606,156300003.0
2006-02-14 23:01:00,0.68612,0.68612,0.68601,0.68601,69400003.0
2006-02-14 23:02:00,0.68595,0.68607,0.68595,0.68602,110899998.0
2006-02-14 23:03:00,0.68605,0.68605,0.68602,0.68605,88300001.0
2006-02-14 23:04:00,0.68605,0.68605,0.686,0.68602,27100000.0
2006-02-14 23:05:00,0.68602,0.68609,0.68602,0.68609,102900002.0
2006-02-14 23:06:00,0.68609,0.68609,0.68603,0.68605,205500002.0
2006-02-14 23:07:00,0.686,0.68602,0.686,0.68602,52699999.0
2006-02-14 23:08:00,0.68594,0.68601,0.68594,0.68599,18400000.0
2006-02-14 23:09:00,0.68604,0.68605,0.68598,0.68605,159000002.0
2006-02-14 23:10:00,0.68605,0.6861,0.68605,0.6861,31100000.0
2006-02-14 23:11:00,0.68612,0.68612,0.68602,0.68606,134800001.0
2006-02-14 23:12:00,0.68607,0.6861,0.68604,0.6861,92899998.0
2006-02-14 23:13:00,0.68607,0.6862,0.68607,0.68617,126099998.0
2006-02-14 23:14:00,0.68616,0.68621,0.68613,0.68617,134100001.0
2006-02-14 23:15:00,0.68616,0.68619,0.6861,0.68612,91500000.0
2006-02-14 23:16:00,0.6861,0.68615,0.68607,0.68607,170400000.0
2006-02-14 23:17:00,0.68611,0.68614,0.68607,0.68614,167600000.0
2006-02-14 23:18:00,0.68611,0.68611,0.68605,0.6861,111900000.0
2006-02-14 23:19:00,0.68608,0.68608,0.68608,0.68608,67000000.0
2006-02-14 23:20:00,0.68608,0.68612,0.68605,0.68609,163400003.0
2006-02-14 23:21:00,0.68609,0.68613,0.68607,0.68607,72500001.0
2006-02-14 23:22:00,0.68601,0.68612,0.68601,0.68603,171999998.0
2006-02-14 23:23:00,0.68607,0.68612,0.68603,0.68607,231100000.0
2006-02-14 23:24:00,0.68612,0.68612,0.68604,0.68609,56300000.0
2006-02-14 23:25:00,0.68603,0.68607,0.68603,0.68607,40600001.0
2006-02-14 23:26:00,0.68603,0.68608,0.68603,0.68605,136300001.0
2006-02-14 23:27:00,0.68604,0.68618,0.68604,0.68606,161499999.0
2006-02-14 23:28:00,0.6861,0.68621,0.6861,0.6862,103399999.0
2006-02-14 23:29:00,0.6862,0.68623,0.68615,0.68615,191999998.0
2006-02-14 23:30:00,0.68617,0.68623,0.68616,0.68618,194999999.0
2006-02-14 23:31:00,0.68619,0.6862,0.68613,0.68619,215799999.0
2006-02-14 23:32:00,0.6862,0.6862,0.6861,0.68612,162400003.0
2006-02-14 23:33:00,0.68615,0.68615,0.68609,0.68615,165200001.0
2006-02-14 23:34:00,0.68613,0.68613,0.68607,0.68607,236099996.0
2006-02-14 23:35:00,0.68612,0.68617,0.68608,0.68615,184299999.0
2006-02-14 23:36:00,0.68614,0.68615,0.68614,0.68614,37799998.0
2006-02-14 23:37:00,0.68618,0.68618,0.68613,0.68616,68100001.0
2006-02-14 23:38:00,0.68609,0.68617,0.68609,0.68615,157300002.0
2006-02-14 23:39:00,0.68618,0.68625,0.68613,0.68623,171799999.0
2006-02-14 23:40:00,0.6862,0.68627,0.68617,0.68622,116200002.0
2006-02-14 23:41:00,0.68624,0.68624,0.68615,0.68615,31800000.0
2006-02-14 23:42:00,0.68618,0.68624,0.68618,0.68624,109099998.0
2006-02-14 23:43:00,0.68623,0.68623,0.68613,0.68613,50700000.0
2006-02-14 23:44:00,0.68613,0.68613,0.6861,0.68612,63200002.0
2006-02-14 23:45:00,0.68612,0.68615,0.68612,0.68615,73500001.0
2006-02-14 23:46:00,0.68612,0.68615,0.68609,0.68609,82300000.0
2006-02-14 23:47:00,0.68608,0.68608,0.68602,0.68606,103699999.0
2006-02-14 23:48:00,0.6861,0.68613,0.68607,0.68607,113499997.0
2006-02-14 23:49:00,0.68606,0.68612,0.68602,0.68607,225699998.0
2006-02-14 23:50:00,0.68607,0.68614,0.68607,0.68614,47399999.0
2006-02-14 23:51:00,0.68617,0.68617,0.68613,0.68613,7200000.0
2006-02-14 23:52:00,0.68612,0.68622,0.68612,0.68622,90000001.0
2006-02-14 23:53:00,0.68622,0.68634,0.68622,0.68627,197099996.0
2006-02-14 23:54:00,0.6863,0.6863,0.68615,0.68615,121900001.0
2006-02-14 23:55:00,0.68618,0.68618,0.68611,0.68612,110999999.0
2006-02-14 23:56:00,0.68604,0.6861,0.68604,0.68607,185099999.0
2006-02-14 23:57:00,0.68611,0.68611,0.68605,0.6861,74400001.0
2006-02-14 23:58:00,0.68612,0.68612,0.68577,0.68607,219000004.0
2006-02-14 23:59:00,0.68607,0.68608,0.68604,0.68606,67700000.0
2006-02-15 00:00:00,0.68602,0.68607,0.686,0.686,60800002.0
2006-02-15 00:01:00,0.68599,0.68633,0.68599,0.68629,97199999.0
2006-02-15 00:02:00,0.68598,0.68639,0.68581,0.68625,165400001.0
2006-02-15 00:03:00,0.686,0.68634,0.68595,0.68625,330199996.0
2006-02-15 00:04:00,0.68625,0.68625,0.68604,0.68611,63700001.0
2006-02-15 00:05:00,0.68612,0.68628,0.68612,0.68621,134900003.0
2006-02-15 00:06:00,0.68608,0.68636,0.68603,0.68629,197300004.0
2006-02-15 00:07:00,0.68614,0.68617,0.68602,0.68608,124600001.0
2006-02-15 00:08:00,0.68598,0.68625,0.68597,0.68614,119800000.0
2006-02-15 00:09:00,0.68602,0.68633,0.68601,0.68627,152600002.0
2006-02-15 00:10:00,0.68621,0.68629,0.68606,0.68606,150199998.0
2006-02-15 00:11:00,0.6861,0.68613,0.68598,0.68598,119800001.0
2006-02-15 00:12:00,0.68603,0.68625,0.68603,0.68618,222099999.0
2006-02-15 00:13:00,0.68599,0.68632,0.68599,0.68625,89300000.0
2006-02-15 00:14:00,0.6861,0.68628,0.68605,0.68618,164900001.0
2006-02-15 00:15:00,0.68614,0.6862,0.68601,0.6861,208099997.0
2006-02-15 00:16:00,0.6862,0.68629,0.68607,0.68619,151299998.0
2006-02-15 00:17:00,0.6861,0.68624,0.68603,0.68605,202700004.0
2006-02-15 00:18:00,0.68597,0.68626,0.68595,0.68626,64000001.0
2006-02-15 00:19:00,0.68608,0.68608,0.686,0.68605,146699997.0
2006-02-15 00:20:00,0.68607,0.68609,0.68607,0.68607,111300003.0
2006-02-15 00:21:00,0.68603,0.68603,0.68599,0.68599,40600001.0
2006-02-15 00:22:00,0.686,0.68605,0.68599,0.68605,85300002.0
2006-02-15 00:23:00,0.68602,0.68603,0.686,0.686,87100004.0
2006-02-15 00:24:00,0.68603,0.68612,0.686,0.686,114100001.0
2006-02-15 00:25:00,0.68597,0.68603,0.68597,0.68598,28900000.0
2006-02-15 00:26:00,0.68604,0.68608,0.686,0.68608,74299998.0
2006-02-15 00:27:00,0.68612,0.68612,0.686,0.68607,76600001.0
2006-02-15 00:28:00,0.6861,0.6861,0.68607,0.68607,259699995.0
2006-02-15 00:29:00,0.6861,0.6861,0.68603,0.68603,31800000.0
2006-02-15 00:30:00,0.68612,0.68614,0.68608,0.68608,91699997.0
2006-02-15 00:31:00,0.6861,0.68613,0.6861,0.68613,31900000.0
2006-02-15 00:32:00,0.68615,0.68617,0.68613,0.68617,108900001.0
2006-02-15 00:33:00,0.68608,0.68618,0.68608,0.68618,180300001.0
2006-02-15 00:34:00,0.68615,0.68623,0.68615,0.68617,85200001.0
2006-02-15 00:35:00,0.6861,0.68623,0.6861,0.68614,155400001.0
2006-02-15 00:36:00,0.68615,0.68615,0.68615,0.68615,19100000.0
2006-02-15 00:37:00,0.68618,0.68618,0.68614,0.68614,60600000.0
2006-02-15 00:38:00,0.68612,0.68619,0.68612,0.68615,165800000.0
2006-02-15 00:39:00,0.68608,0.68612,0.68608,0.68612,12800000.0
2006-02-15 00:40:00,0.68612,0.68613,0.68602,0.68602,70099998.0
2006-02-15 00:41:00,0.68601,0.68613,0.68601,0.68613,89400001.0
2006-02-15 00:42:00,0.68611,0.68614,0.68609,0.68612,111599999.0
2006-02-15 00:43:00,0.68608,0.68612,0.68608,0.68612,59000001.0
2006-02-15 00:44:00,0.68615,0.68621,0.68611,0.68618,126899997.0
2006-02-15 00:45:00,0.68617,0.6863,0.68617,0.6863,79700000.0
2006-02-15 00:46:00,0.68633,0.68633,0.68626,0.68628,138500003.0
2006-02-15 00:47:00,0.68629,0.68634,0.68629,0.68634,125399999.0
2006-02-15 00:48:00,0.68633,0.68635,0.68633,0.68635,79600002.0
2006-02-15 00:49:00,0.68633,0.68633,0.6862,0.6862,67900002.0
2006-02-15 00:50:00,0.68624,0.68628,0.68617,0.68628,223200002.0
2006-02-15 00:51:00,0.68627,0.68627,0.68617,0.68627,97599998.0
2006-02-15 00:52:00,0.68623,0.68628,0.68623,0.68624,131100001.0
2006-02-15 00:53:00,0.68627,0.68631,0.68623,0.68631,189900003.0
2006-02-15 00:54:00,0.68635,0.68635,0.68632,0.68632,151200003.0
2006-02-15 00:55:00,0.68636,0.68639,0.68636,0.68638,99699999.0
2006-02-15 00:56:00,0.6863,0.68631,0.68624,0.68624,55900000.0
2006-02-15 00:57:00,0.68622,0.68625,0.6862,0.68623,187000005.0
2006-02-15 00:58:00,0.68624,0.68629,0.6862,0.68629,112299999.0
2006-02-15 00:59:00,0.68629,0.68641,0.68629,0.6864,179499997.0
2006-02-15 01:00:00,0.68637,0.68641,0.68636,0.6864,207499996.0
2006-02-15 01:01:00,0.68637,0.68643,0.68637,0.68643,55099998.0
2006-02-15 01:02:00,0.68641,0.68641,0.68639,0.68639,12700000.0
2006-02-15 01:03:00,0.68637,0.6864,0.68635,0.68635,150799999.0
2006-02-15 01:04:00,0.68636,0.68641,0.68634,0.6864,136799999.0
2006-02-15 01:05:00,0.68638,0.68644,0.68637,0.68644,35900001.0
2006-02-15 01:06:00,0.68641,0.68643,0.68634,0.68643,116600001.0
2006-02-15 01:07:00,0.6864,0.68644,0.68636,0.68636,94999999.0
2006-02-15 01:08:00,0.68639,0.68644,0.68639,0.68643,195700001.0
2006-02-15 01:09:00,0.68643,0.68643,0.68635,0.68638,92200000.0
2006-02-15 01:10:00,0.68633,0.68641,0.68631,0.68638,239899999.0
2006-02-15 01:11:00,0.68639,0.68649,0.68639,0.68648,228400005.0
2006-02-15 01:12:00,0.68646,0.68647,0.68644,0.68646,119000001.0
2006-02-15 01:13:00,0.68647,0.6865,0.68647,0.6865,116799999.0
2006-02-15 01:14:00,0.68646,0.68657,0.68646,0.68653,202700000.0
2006-02-15 01:15:00,0.68651,0.68651,0.68631,0.68631,53400000.0
2006-02-15 01:16:00,0.68623,0.68628,0.68618,0.68625,214300004.0
2006-02-15 01:17:00,0.68622,0.68628,0.68616,0.68628,219599995.0
2006-02-15 01:18:00,0.6863,0.6863,0.68621,0.6863,204599996.0
2006-02-15 01:19:00,0.68631,0.68631,0.68621,0.68625,118900002.0
2006-02-15 01:20:00,0.68625,0.68627,0.68615,0.68617,159600001.0
2006-02-15 01:21:00,0.68611,0.68615,0.68608,0.68615,116300000.0
2006-02-15 01:22:00,0.68617,0.68617,0.68609,0.68611,21000000.0
2006-02-15 01:23:00,0.68614,0.68614,0.68613,0.68613,58899999.0
2006-02-15 01:24:00,0.68616,0.68617,0.68616,0.68617,34300000.0
2006-02-15 01:25:00,0.68615,0.68621,0.68615,0.6862,96000002.0
2006-02-15 01:26:00,0.68623,0.68624,0.68618,0.68618,169200002.0
2006-02-15 01:27:00,0.68623,0.6863,0.68618,0.68618,87699999.0
2006-02-15 01:28:00,0.68625,0.68629,0.6862,0.6862,80900001.0
2006-02-15 01:29:00,0.6862,0.68623,0.68617,0.68623,74000002.0
2006-02-15 01:30:00,0.68621,0.68621,0.6861,0.68618,168599998.0
2006-02-15 01:31:00,0.68617,0.68618,0.68613,0.68613,75400001.0
2006-02-15 01:32:00,0.68612,0.68621,0.68612,0.68621,51200000.0
2006-02-15 01:33:00,0.68616,0.68619,0.68615,0.68619,116699997.0
2006-02-15 01:34:00,0.68618,0.68618,0.68612,0.68612,118100000.0
2006-02-15 01:35:00,0.68611,0.68611,0.68605,0.68609,169299998.0
2006-02-15 01:36:00,0.68611,0.68621,0.68611,0.68617,114800003.0
2006-02-15 01:37:00,0.68619,0.68619,0.6861,0.68615,127799999.0
2006-02-15 01:38:00,0.68614,0.6863,0.68614,0.6863,132700002.0
2006-02-15 01:39:00,0.68636,0.68636,0.68624,0.68626,185299999.0
2006-02-15 01:40:00,0.6862,0.68627,0.6862,0.68627,159600000.0
2006-02-15 01:41:00,0.68626,0.68637,0.68623,0.68632,160699998.0
2006-02-15 01:42:00,0.68633,0.68635,0.6863,0.68632,128699997.0
2006-02-15 01:43:00,0.68633,0.68633,0.6863,0.6863,16000000.0
2006-02-15 01:44:00,0.68629,0.68631,0.68626,0.68627,186600001.0
2006-02-15 01:45:00,0.68632,0.68634,0.68629,0.68631,81900001.0
2006-02-15 01:46:00,0.68632,0.68634,0.68627,0.68627,125499998.0
2006-02-15 01:47:00,0.68628,0.68628,0.68624,0.68624,56600001.0
2006-02-15 01:48:00,0.68619,0.68628,0.68619,0.68622,121899996.0
2006-02-15 01:49:00,0.68618,0.68622,0.68612,0.68612,126099997.0
2006-02-15 01:50:00,0.6861,0.68615,0.6861,0.6861,73499998.0
2006-02-15 01:51:00,0.68615,0.68621,0.68615,0.68621,23000000.0
2006-02-15 01:52:00,0.68619,0.68622,0.68616,0.68622,103799999.0
2006-02-15 01:53:00,0.68623,0.68624,0.68619,0.6862,150899998.0
2006-02-15 01:54:00,0.68617,0.68619,0.68605,0.68613,228499999.0
2006-02-15 01:55:00,0.68613,0.68617,0.6861,0.6861,100199997.0
2006-02-15 01:56:00,0.68608,0.68613,0.68607,0.68612,194300003.0
2006-02-15 01:57:00,0.68611,0.68614,0.68611,0.68614,133699997.0
2006-02-15 01:58:00,0.68613,0.68619,0.6861,0.68612,189899999.0
2006-02-15 01:59:00,0.68616,0.68622,0.68608,0.68614,152800000.0
2006-02-15 02:00:00,0.68612,0.68617,0.6861,0.6861,77300002.0
2006-02-15 02:01:00,0.68619,0.68634,0.68615,0.6863,232100001.0
2006-02-15 02:02:00,0.68634,0.68642,0.68634,0.6864,139500001.0
2006-02-15 02:03:00,0.68636,0.68642,0.68635,0.68637,164099997.0
2006-02-15 02:04:00,0.68641,0.68642,0.68633,0.68633,106600000.0
2006-02-15 02:05:00,0.68631,0.68635,0.68624,0.68635,244100003.0
2006-02-15 02:06:00,0.68632,0.68637,0.6863,0.6863,147800000.0
2006-02-15 02:07:00,0.68637,0.68642,0.68635,0.68637,197699999.0
2006-02-15 02:08:00,0.68637,0.68645,0.68637,0.68643,98200000.0
2006-02-15 02:09:00,0.6865,0.6865,0.68642,0.68642,178899996.0
2006-02-15 02:10:00,0.68644,0.68649,0.68644,0.68646,34900000.0
2006-02-15 02:11:00,0.68646,0.68652,0.68646,0.68652,63100001.0
2006-02-15 02:12:00,0.68653,0.68657,0.68652,0.68655,129200001.0
2006-02-15 02:13:00,0.68654,0.68659,0.68651,0.68659,13600000.0
2006-02-15 02:14:00,0.6865,0.68653,0.68646,0.68646,42400001.0
2006-02-15 02:15:00,0.68641,0.68648,0.68637,0.68647,170199999.0
2006-02-15 02:16:00,0.68653,0.68662,0.68653,0.68658,163699999.0
2006-02-15 02:17:00,0.68657,0.6866,0.68657,0.68657,112599998.0
2006-02-15 02:18:00,0.68655,0.68655,0.68655,0.68655,6500000.0
2006-02-15 02:19:00,0.68654,0.68654,0.6865,0.6865,133800000.0
2006-02-15 02:20:00,0.68649,0.68655,0.68649,0.6865,69800000.0
2006-02-15 02:21:00,0.68646,0.68654,0.68646,0.68647,234600003.0
2006-02-15 02:22:00,0.68644,0.68655,0.68644,0.68655,119599999.0
2006-02-15 02:23:00,0.68657,0.68662,0.68654,0.68662,137900001.0
2006-02-15 02:24:00,0.68662,0.68666,0.68656,0.68666,85300000.0
2006-02-15 02:25:00,0.68669,0.68669,0.68662,0.68668,122200001.0
2006-02-15 02:26:00,0.68671,0.68673,0.68665,0.68665,78899998.0
2006-02-15 02:27:00,0.68659,0.68667,0.68659,0.68663,90600002.0
2006-02-15 02:28:00,0.68669,0.68672,0.68665,0.68665,100200001.0
2006-02-15 02:29:00,0.68669,0.6868,0.68669,0.68676,84799998.0
2006-02-15 02:30:00,0.6867,0.68677,0.6867,0.68677,92900000.0
2006-02-15 02:31:00,0.6867,0.68676,0.6867,0.68675,113600002.0
2006-02-15 02:32:00,0.68672,0.68676,0.6867,0.68675,245200002.0
2006-02-15 02:33:00,0.68676,0.6868,0.6867,0.68672,118199997.0
2006-02-15 02:34:00,0.68673,0.68675,0.6867,0.68671,76599998.0
2006-02-15 02:35:00,0.68667,0.68674,0.68665,0.68665,117299999.0
2006-02-15 02:36:00,0.68663,0.68669,0.68661,0.68668,130600002.0
2006-02-15 02:37:00,0.68668,0.6867,0.68667,0.6867,129399999.0
2006-02-15 02:38:00,0.6867,0.6867,0.68665,0.68668,24400000.0
2006-02-15 02:39:00,0.68668,0.68668,0.68665,0.68665,126400002.0
2006-02-15 02:40:00,0.68671,0.68675,0.68666,0.68675,86800001.0
2006-02-15 02:41:00,0.6867,0.68675,0.68668,0.68674,145300000.0
2006-02-15 02:42:00,0.68665,0.68669,0.68663,0.68669,215200001.0
2006-02-15 02:43:00,0.68673,0.68679,0.68669,0.68672,219300003.0
2006-02-15 02:44:00,0.68667,0.68673,0.68666,0.68673,184100002.0
2006-02-15 02:45:00,0.6867,0.68676,0.6867,0.68676,57100000.0
2006-02-15 02:46:00,0.68675,0.68681,0.68675,0.68677,126100002.0
2006-02-15 02:47:00,0.68677,0.68677,0.68677,0.68677,60599998.0
2006-02-15 02:48:00,0.68676,0.68676,0.68671,0.68671,30300001.0
2006-02-15 02:49:00,0.68671,0.68671,0.68661,0.68661,100700001.0
2006-02-15 02:50:00,0.68659,0.68671,0.68659,0.68663,95999998.0
2006-02-15 02:51:00,0.68659,0.6866,0.68652,0.68658,127699999.0
2006-02-15 02:52:00,0.68657,0.68663,0.68653,0.68658,246000003.0
2006-02-15 02:53:00,0.68658,0.68662,0.68655,0.6866,310500006.0
2006-02-15 02:54:00,0.68663,0.68672,0.6866,0.6866,163399997.0
2006-02-15 02:55:00,0.68657,0.68666,0.68657,0.68665,80800001.0
2006-02-15 02:56:00,0.68661,0.68661,0.68654,0.68659,151699996.0
2006-02-15 02:57:00,0.68655,0.68658,0.6865,0.68657,77100001.0
2006-02-15 02:58:00,0.68657,0.68657,0.68644,0.68652,110699997.0
2006-02-15 02:59:00,0.68649,0.68656,0.68647,0.68656,103000000.0
2006-02-15 03:00:00,0.68658,0.68658,0.68655,0.68655,25999999.0
2006-02-15 03:01:00,0.68652,0.68663,0.68652,0.68661,151600002.0
2006-02-15 03:02:00,0.68663,0.68663,0.68662,0.68662,59999998.0
2006-02-15 03:03:00,0.68658,0.68663,0.68656,0.68658,85200001.0
2006-02-15 03:04:00,0.68659,0.68661,0.68655,0.68655,229199995.0
2006-02-15 03:05:00,0.68661,0.68667,0.68658,0.68659,109600001.0
2006-02-15 03:06:00,0.68661,0.68668,0.68658,0.68668,70100000.0
2006-02-15 03:07:00,0.68667,0.68678,0.68667,0.68675,200399999.0
2006-02-15 03:08:00,0.68668,0.68672,0.68667,0.68672,163200000.0
2006-02-15 03:09:00,0.68673,0.68673,0.68663,0.68665,113299998.0
2006-02-15 03:10:00,0.68671,0.68671,0.68662,0.68665,196599998.0
2006-02-15 03:11:00,0.68658,0.6866,0.68653,0.68653,84599997.0
2006-02-15 03:12:00,0.68659,0.68659,0.68653,0.68653,168899998.0
2006-02-15 03:13:00,0.68653,0.68655,0.68653,0.68655,93299999.0
2006-02-15 03:14:00,0.6865,0.68658,0.6865,0.68654,146600000.0
2006-02-15 03:15:00,0.68653,0.68653,0.68647,0.68647,52099998.0
2006-02-15 03:16:00,0.6865,0.6865,0.68645,0.68645,156399995.0
2006-02-15 03:17:00,0.6865,0.68651,0.68646,0.68648,171600001.0
2006-02-15 03:18:00,0.68647,0.68647,0.68643,0.68647,148299997.0
2006-02-15 03:19:00,0.68645,0.68645,0.68645,0.68645,97800004.0
2006-02-15 03:20:00,0.68641,0.68648,0.6864,0.6864,124800002.0
2006-02-15 03:21:00,0.6864,0.68647,0.6864,0.68647,49400000.0
2006-02-15 03:22:00,0.68645,0.68645,0.68645,0.68645,16000000.0
2006-02-15 03:23:00,0.68648,0.6865,0.68645,0.68646,43099999.0
2006-02-15 03:24:00,0.68647,0.68658,0.68647,0.68658,148999998.0
2006-02-15 03:25:00,0.68655,0.6866,0.6865,0.68655,149499995.0
2006-02-15 03:26:00,0.68653,0.68655,0.68644,0.68646,79700000.0
2006-02-15 03:27:00,0.68641,0.68652,0.68641,0.68647,120900002.0
2006-02-15 03:28:00,0.68644,0.68644,0.68636,0.68636,106399997.0
2006-02-15 03:29:00,0.68634,0.68634,0.68627,0.68632,106800001.0
2006-02-15 03:30:00,0.68625,0.68632,0.68625,0.68625,211600000.0
2006-02-15 03:31:00,0.68629,0.68632,0.68628,0.68632,58999999.0
2006-02-15 03:32:00,0.68632,0.6864,0.68632,0.6864,58499998.0
2006-02-15 03:33:00,0.68634,0.68641,0.68634,0.68641,35100000.0
2006-02-15 03:34:00,0.68643,0.68643,0.68632,0.68638,208200000.0
2006-02-15 03:35:00,0.6864,0.68646,0.6864,0.68645,126499998.0
2006-02-15 03:36:00,0.68645,0.68645,0.68643,0.68643,45600002.0
2006-02-15 03:37:00,0.68648,0.68654,0.68648,0.68648,170200000.0
2006-02-15 03:38:00,0.68656,0.68656,0.68645,0.68645,177200002.0
2006-02-15 03:39:00,0.68647,0.68647,0.68639,0.68644,142600003.0
2006-02-15 03:40:00,0.68643,0.68656,0.68643,0.68647,203599999.0
2006-02-15 03:41:00,0.68652,0.68657,0.68652,0.68655,126600000.0
2006-02-15 03:42:00,0.68658,0.68663,0.68653,0.68653,137599999.0
2006-02-15 03:43:00,0.6866,0.68661,0.68657,0.68657,216299999.0
2006-02-15 03:44:00,0.68662,0.68667,0.68658,0.68658,178499996.0
2006-02-15 03:45:00,0.68661,0.68674,0.6866,0.68665,192300000.0
2006-02-15 03:46:00,0.68659,0.68665,0.68653,0.68665,78099998.0
2006-02-15 03:47:00,0.68666,0.68667,0.6866,0.68663,130700001.0
2006-02-15 03:48:00,0.68664,0.68668,0.68658,0.68661,126900002.0
2006-02-15 03:49:00,0.68656,0.68656,0.68644,0.68651,146899998.0
2006-02-15 03:50:00,0.68648,0.68651,0.68648,0.68651,45700000.0
2006-02-15 03:51:00,0.68647,0.68647,0.68646,0.68646,25499999.0
2006-02-15 03:52:00,0.68644,0.68652,0.68644,0.68652,152700001.0
2006-02-15 03:53:00,0.68656,0.68656,0.68653,0.68656,22300000.0
2006-02-15 03:54:00,0.6866,0.6866,0.68652,0.68658,150099998.0
2006-02-15 03:55:00,0.68662,0.68665,0.68657,0.68657,159599998.0
2006-02-15 03:56:00,0.68658,0.68658,0.68646,0.68646,190400001.0
2006-02-15 03:57:00,0.68656,0.68656,0.6865,0.68652,179499999.0
2006-02-15 03:58:00,0.68647,0.68658,0.68647,0.68656,152999999.0
2006-02-15 03:59:00,0.68652,0.68658,0.68652,0.68654,80700003.0
2006-02-15 04:00:00,0.68657,0.68657,0.68656,0.68656,88000000.0
2006-02-15 04:01:00,0.68656,0.6867,0.68656,0.6867,170800003.0
2006-02-15 04:02:00,0.68668,0.68673,0.68665,0.68667,174200002.0
2006-02-15 04:03:00,0.68669,0.68669,0.68656,0.68658,41500001.0
2006-02-15 04:04:00,0.6866,0.68666,0.68656,0.68666,108899999.0
2006-02-15 04:05:00,0.68668,0.68669,0.68662,0.68669,112600001.0
2006-02-15 04:06:00,0.68666,0.68673,0.68663,0.68672,227099996.0
2006-02-15 04:07:00,0.68666,0.68666,0.68664,0.68664,80600003.0
2006-02-15 04:08:00,0.68664,0.68664,0.68663,0.68663,41499998.0
2006-02-15 04:09:00,0.68668,0.68668,0.68667,0.68667,36700001.0
2006-02-15 04:10:00,0.6866,0.68667,0.6866,0.68661,108500000.0
2006-02-15 04:11:00,0.68664,0.68664,0.68657,0.68658,113199998.0
2006-02-15 04:12:00,0.68664,0.68666,0.68664,0.68666,71000001.0
2006-02-15 04:13:00,0.68674,0.68674,0.6866,0.6866,139300000.0
2006-02-15 04:14:00,0.68662,0.68662,0.68653,0.68658,110600000.0
2006-02-15 04:15:00,0.68657,0.68663,0.68655,0.68663,135900000.0
2006-02-15 04:16:00,0.68659,0.68659,0.68659,0.68659,9000000.0
2006-02-15 04:17:00,0.68653,0.68656,0.68653,0.68653,48200000.0
2006-02-15 04:18:00,0.68654,0.68657,0.68648,0.68655,206200000.0
2006-02-15 04:19:00,0.68654,0.68659,0.68654,0.68657,141500001.0
2006-02-15 04:20:00,0.68657,0.6866,0.68657,0.68657,69999999.0
2006-02-15 04:21:00,0.68657,0.6866,0.68648,0.68652,156800005.0
2006-02-15 04:22:00,0.6865,0.68662,0.6865,0.68655,131399999.0
2006-02-15 04:23:00,0.68656,0.68659,0.68653,0.68653,143400000.0
2006-02-15 04:24:00,0.68661,0.68661,0.68651,0.68658,64900001.0
2006-02-15 04:25:00,0.68662,0.68663,0.68662,0.68663,18700000.0
2006-02-15 04:26:00,0.68656,0.68668,0.68656,0.68668,58300002.0
2006-02-15 04:27:00,0.6867,0.68673,0.68665,0.68673,41500001.0
2006-02-15 04:28:00,0.68667,0.6867,0.68665,0.68665,61699999.0
2006-02-15 04:29:00,0.68667,0.68668,0.68667,0.68668,63800000.0
2006-02-15 04:30:00,0.68668,0.68673,0.68667,0.68667,78999999.0
2006-02-15 04:31:00,0.68667,0.68668,0.68659,0.68659,168700001.0
2006-02-15 04:32:00,0.6866,0.6866,0.68657,0.68658,110100001.0
2006-02-15 04:33:00,0.6866,0.6866,0.6866,0.6866,8800000.0
2006-02-15 04:34:00,0.68658,0.6866,0.68657,0.68658,164999999.0
2006-02-15 04:35:00,0.68664,0.68664,0.68663,0.68663,22500001.0
2006-02-15 04:36:00,0.6867,0.6867,0.68661,0.68668,197399997.0
2006-02-15 04:37:00,0.6866,0.68665,0.6866,0.68662,62199999.0
2006-02-15 04:38:00,0.68662,0.68664,0.68659,0.68664,54299999.0
2006-02-15 04:39:00,0.68656,0.68661,0.68648,0.6865,228100002.0
2006-02-15 04:40:00,0.68654,0.68658,0.6865,0.6865,94800002.0
2006-02-15 04:41:00,0.68657,0.68661,0.68657,0.68661,32700000.0
2006-02-15 04:42:00,0.68669,0.68669,0.68662,0.68666,76300000.0
2006-02-15 04:43:00,0.68665,0.6867,0.68665,0.68665,155500003.0
2006-02-15 04:44:00,0.6866,0.6867,0.6866,0.68668,145699998.0
2006-02-15 04:45:00,0.68662,0.6867,0.68662,0.6867,119299995.0
2006-02-15 04:46:00,0.6867,0.6867,0.68667,0.68667,127799997.0
2006-02-15 04:47:00,0.68669,0.6867,0.68664,0.68669,137699998.0
2006-02-15 04:48:00,0.68668,0.68668,0.68663,0.68663,75900000.0
2006-02-15 04:49:00,0.68662,0.68673,0.68662,0.68673,168199998.0
2006-02-15 04:50:00,0.68674,0.68675,0.68669,0.68671,156400000.0
2006-02-15 04:51:00,0.68673,0.68673,0.68667,0.68673,153700001.0
2006-02-15 04:52:00,0.68671,0.68676,0.68671,0.68674,81600001.0
2006-02-15 04:53:00,0.68673,0.68673,0.68664,0.68667,146900000.0
2006-02-15 04:54:00,0.68665,0.68665,0.68665,0.68665,72600000.0
2006-02-15 04:55:00,0.68664,0.68675,0.68664,0.68667,93499998.0
2006-02-15 04:56:00,0.68673,0.68673,0.68667,0.68673,69600001.0
2006-02-15 04:57:00,0.68669,0.68673,0.68665,0.68667,207400004.0
2006-02-15 04:58:00,0.68666,0.68666,0.68658,0.68659,100599998.0
2006-02-15 04:59:00,0.6866,0.6866,0.68657,0.68657,49300002.0
2006-02-15 05:00:00,0.68655,0.68664,0.68655,0.68658,89800002.0
2006-02-15 05:01:00,0.68655,0.68663,0.68655,0.68662,102500000.0
2006-02-15 05:02:00,0.68662,0.68673,0.6866,0.68673,145400000.0
2006-02-15 05:03:00,0.68676,0.68676,0.68668,0.68668,76900002.0
2006-02-15 05:04:00,0.68666,0.68671,0.68666,0.68671,11400000.0
2006-02-15 05:05:00,0.68673,0.6868,0.68673,0.68675,177399998.0
2006-02-15 05:06:00,0.68675,0.68675,0.68673,0.68673,46299998.0
2006-02-15 05:07:00,0.68671,0.68676,0.68669,0.68675,140600001.0
2006-02-15 05:08:00,0.68677,0.68682,0.68675,0.68675,269300000.0
2006-02-15 05:09:00,0.68675,0.68683,0.68675,0.68683,224899996.0
2006-02-15 05:10:00,0.68677,0.68678,0.68677,0.68678,59200001.0
2006-02-15 05:11:00,0.68679,0.68683,0.68679,0.6868,166400002.0
2006-02-15 05:12:00,0.68684,0.68684,0.68675,0.68676,69200001.0
2006-02-15 05:13:00,0.68678,0.68678,0.68668,0.68675,207800004.0
2006-02-15 05:14:00,0.68675,0.68675,0.68668,0.68672,107299999.0
2006-02-15 05:15:00,0.68673,0.68673,0.68673,0.68673,47799999.0
2006-02-15 05:16:00,0.68675,0.68678,0.6867,0.68678,136199997.0
2006-02-15 05:17:00,0.68675,0.6868,0.68674,0.6868,70199999.0
2006-02-15 05:18:00,0.6867,0.68675,0.6867,0.6867,151000000.0
2006-02-15 05:19:00,0.68673,0.68673,0.68665,0.6867,74999998.0
2006-02-15 05:20:00,0.68668,0.68668,0.68668,0.68668,800000.0
2006-02-15 05:21:00,0.68668,0.68668,0.68668,0.68668,800000.0
2006-02-15 05:22:00,0.68668,0.68668,0.68668,0.68668,52700001.0
2006-02-15 05:23:00,0.68668,0.68668,0.68664,0.68666,78900001.0
2006-02-15 05:24:00,0.68668,0.68669,0.68664,0.68665,151600001.0
2006-02-15 05:25:00,0.68671,0.68676,0.68671,0.68674,87399997.0
2006-02-15 05:26:00,0.68671,0.68675,0.68666,0.68666,137699999.0
2006-02-15 05:27:00,0.6867,0.68671,0.6867,0.68671,22200000.0
2006-02-15 05:28:00,0.68672,0.68674,0.68667,0.68667,119699999.0
2006-02-15 05:29:00,0.68668,0.68668,0.68659,0.6866,209399998.0
2006-02-15 05:30:00,0.68663,0.68665,0.6866,0.6866,131099998.0
2006-02-15 05:31:00,0.68666,0.68668,0.68662,0.68664,156400001.0
2006-02-15 05:32:00,0.6866,0.68671,0.6866,0.68671,251399998.0
2006-02-15 05:33:00,0.68668,0.68678,0.68668,0.68669,57900000.0
2006-02-15 05:34:00,0.68665,0.6867,0.68665,0.68667,114600002.0
2006-02-15 05:35:00,0.68672,0.68675,0.68663,0.6867,141899997.0
2006-02-15 05:36:00,0.68672,0.68674,0.68672,0.68674,67200000.0
2006-02-15 05:37:00,0.68673,0.68673,0.68668,0.68673,175700004.0
2006-02-15 05:38:00,0.68673,0.68676,0.68672,0.68672,92500001.0
2006-02-15 05:39:00,0.68675,0.68675,0.68672,0.68672,16700000.0
2006-02-15 05:40:00,0.68677,0.68677,0.68672,0.68675,112799999.0
2006-02-15 05:41:00,0.68672,0.6868,0.68671,0.68671,290199996.0
2006-02-15 05:42:00,0.68673,0.68673,0.68671,0.68671,98200000.0
2006-02-15 05:43:00,0.68667,0.68672,0.68663,0.68667,180700000.0
2006-02-15 05:44:00,0.68672,0.68672,0.68665,0.68665,68599998.0
2006-02-15 05:45:00,0.68666,0.68672,0.68663,0.68663,155700000.0
2006-02-15 05:46:00,0.68666,0.6867,0.68663,0.6867,116800000.0
2006-02-15 05:47:00,0.68665,0.68667,0.68657,0.6866,172400001.0
2006-02-15 05:48:00,0.68658,0.68658,0.68654,0.68657,136499998.0
2006-02-15 05:49:00,0.68661,0.68667,0.68659,0.6866,161400000.0
2006-02-15 05:50:00,0.68665,0.68667,0.68665,0.68665,91699999.0
2006-02-15 05:51:00,0.68666,0.68666,0.68644,0.68648,94500002.0
2006-02-15 05:52:00,0.68643,0.68645,0.68637,0.68645,142199999.0
2006-02-15 05:53:00,0.68646,0.68652,0.68646,0.68651,65700000.0
2006-02-15 05:54:00,0.68653,0.68656,0.6865,0.68655,214700003.0
2006-02-15 05:55:00,0.68657,0.68659,0.68656,0.68657,39099999.0
2006-02-15 05:56:00,0.68654,0.68654,0.68649,0.68651,68400000.0
2006-02-15 05:57:00,0.68642,0.68649,0.68642,0.68648,22000000.0
2006-02-15 05:58:00,0.68652,0.68654,0.68652,0.68654,51900000.0
2006-02-15 05:59:00,0.68654,0.68655,0.68648,0.68655,134500001.0
2006-02-15 06:00:00,0.68653,0.68655,0.68652,0.68655,155999999.0
2006-02-15 06:01:00,0.68655,0.68655,0.68649,0.68655,118400002.0
2006-02-15 06:02:00,0.68654,0.68656,0.6865,0.68654,130700003.0
2006-02-15 06:03:00,0.68657,0.68661,0.6865,0.68652,140700002.0
2006-02-15 06:04:00,0.68648,0.68649,0.68648,0.68649,35100000.0
2006-02-15 06:05:00,0.68651,0.68657,0.68651,0.68657,75100000.0
2006-02-15 06:06:00,0.68653,0.68658,0.68651,0.68654,183600002.0
2006-02-15 06:07:00,0.68655,0.6866,0.68653,0.6866,154200002.0
2006-02-15 06:08:00,0.68656,0.68668,0.68656,0.68668,70400000.0
2006-02-15 06:09:00,0.6867,0.68675,0.68668,0.68668,102400002.0
2006-02-15 06:10:00,0.68662,0.68662,0.6866,0.68661,63199997.0
2006-02-15 06:11:00,0.68661,0.68661,0.68658,0.68659,121500001.0
2006-02-15 06:12:00,0.6866,0.68663,0.68657,0.68657,86499999.0
2006-02-15 06:13:00,0.68657,0.68657,0.68657,0.68657,24700001.0
2006-02-15 06:14:00,0.68655,0.68662,0.68655,0.6866,148999997.0
2006-02-15 06:15:00,0.68656,0.68658,0.68651,0.68651,123699997.0
2006-02-15 06:16:00,0.68655,0.68655,0.6865,0.68655,82800001.0
2006-02-15 06:17:00,0.68652,0.68652,0.68647,0.6865,185300002.0
2006-02-15 06:18:00,0.68653,0.68654,0.68647,0.68654,125600005.0
2006-02-15 06:19:00,0.68658,0.68658,0.68655,0.68657,59800000.0
2006-02-15 06:20:00,0.68652,0.68655,0.68652,0.68653,98400001.0
2006-02-15 06:21:00,0.68656,0.68661,0.68653,0.68655,110900001.0
2006-02-15 06:22:00,0.68656,0.68661,0.68655,0.68656,129099998.0
2006-02-15 06:23:00,0.68653,0.68655,0.68648,0.68655,79499998.0
2006-02-15 06:24:00,0.68657,0.68663,0.68655,0.68657,122699999.0
2006-02-15 06:25:00,0.68655,0.6866,0.68655,0.68655,43800001.0
2006-02-15 06:26:00,0.68655,0.6866,0.68655,0.68657,77500000.0
2006-02-15 06:27:00,0.68657,0.6866,0.68655,0.68655,135899998.0
2006-02-15 06:28:00,0.68655,0.68655,0.68655,0.68655,73599998.0
2006-02-15 06:29:00,0.6866,0.6866,0.68658,0.6866,126899998.0
2006-02-15 06:30:00,0.68658,0.68661,0.68653,0.68661,139699999.0
2006-02-15 06:31:00,0.68658,0.68658,0.6865,0.68652,110600001.0
2006-02-15 06:32:00,0.68653,0.68653,0.68652,0.68652,43899998.0
2006-02-15 06:33:00,0.68648,0.68648,0.68648,0.68648,8800000.0
2006-02-15 06:34:00,0.68648,0.68654,0.68647,0.68648,126799995.0
2006-02-15 06:35:00,0.68648,0.68657,0.68648,0.68653,155299997.0
2006-02-15 06:36:00,0.68653,0.68657,0.68648,0.68648,171499995.0
2006-02-15 06:37:00,0.68647,0.68652,0.68641,0.68652,186700003.0
2006-02-15 06:38:00,0.68648,0.68654,0.68638,0.68645,170900005.0
2006-02-15 06:39:00,0.68644,0.68646,0.6864,0.6864,132500001.0
2006-02-15 06:40:00,0.68646,0.68649,0.68642,0.68647,166600001.0
2006-02-15 06:41:00,0.68643,0.68643,0.68643,0.68643,17600000.0
2006-02-15 06:42:00,0.68639,0.68648,0.68639,0.68648,107200003.0
2006-02-15 06:43:00,0.68647,0.68647,0.68647,0.68647,19400000.0
2006-02-15 06:44:00,0.68642,0.68642,0.68635,0.68635,202299996.0
2006-02-15 06:45:00,0.68644,0.68646,0.68639,0.68639,112100002.0
2006-02-15 06:46:00,0.68641,0.68647,0.6864,0.6864,211599996.0
2006-02-15 06:47:00,0.68641,0.68645,0.68641,0.68644,206999997.0
2006-02-15 06:48:00,0.68646,0.68646,0.68635,0.68642,112000000.0
2006-02-15 06:49:00,0.68647,0.68651,0.68647,0.6865,81300002.0
2006-02-15 06:50:00,0.68645,0.68651,0.68645,0.6865,209199999.0
2006-02-15 06:51:00,0.68649,0.68649,0.68646,0.68646,71100003.0
2006-02-15 06:52:00,0.68652,0.68659,0.68652,0.68659,102199998.0
2006-02-15 06:53:00,0.68658,0.68658,0.6865,0.6865,36899999.0
2006-02-15 06:54:00,0.68655,0.68656,0.68652,0.68653,216600004.0
2006-02-15 06:55:00,0.68655,0.68655,0.68649,0.68649,53600000.0
2006-02-15 06:56:00,0.68645,0.68655,0.68645,0.6865,170400002.0
2006-02-15 06:57:00,0.68646,0.68652,0.68646,0.68652,125900002.0
2006-02-15 06:58:00,0.68653,0.68653,0.68647,0.68647,89799998.0
2006-02-15 06:59:00,0.68648,0.68655,0.68648,0.68655,116799999.0
2006-02-15 07:00:00,0.68651,0.68661,0.68651,0.68656,123400005.0
2006-02-15 07:01:00,0.6865,0.68657,0.68649,0.68656,83899998.0
2006-02-15 07:02:00,0.68655,0.68656,0.6865,0.68651,141299998.0
2006-02-15 07:03:00,0.68655,0.68663,0.68655,0.6866,75700001.0
2006-02-15 07:04:00,0.68658,0.68659,0.68652,0.68652,147799999.0
2006-02-15 07:05:00,0.68647,0.68652,0.68647,0.6865,20700000.0
2006-02-15 07:06:00,0.68657,0.68657,0.68655,0.68657,35900001.0
2006-02-15 07:07:00,0.68657,0.68657,0.68654,0.68656,74200001.0
2006-02-15 07:08:00,0.68655,0.68655,0.68651,0.68652,169200001.0
2006-02-15 07:09:00,0.68656,0.68661,0.6865,0.6865,84899998.0
2006-02-15 07:10:00,0.68649,0.68654,0.68649,0.68651,202300000.0
2006-02-15 07:11:00,0.68653,0.68658,0.68651,0.68652,124100001.0
2006-02-15 07:12:00,0.68649,0.68658,0.68649,0.68658,24000000.0
2006-02-15 07:13:00,0.68659,0.68661,0.68654,0.68658,118400000.0
2006-02-15 07:14:00,0.68659,0.6866,0.68649,0.68652,124600000.0
2006-02-15 07:15:00,0.68655,0.68655,0.68653,0.68655,131200002.0
2006-02-15 07:16:00,0.68656,0.68659,0.68653,0.68655,143799999.0
2006-02-15 07:17:00,0.68652,0.68652,0.6865,0.68651,172699999.0
2006-02-15 07:18:00,0.6865,0.6865,0.68645,0.68647,106099996.0
2006-02-15 07:19:00,0.68647,0.68653,0.68647,0.68648,83400001.0
2006-02-15 07:20:00,0.68648,0.6865,0.68645,0.68645,185199997.0
2006-02-15 07:21:00,0.68651,0.68654,0.68651,0.68653,117099997.0
2006-02-15 07:22:00,0.68657,0.68659,0.68657,0.68658,138600003.0
2006-02-15 07:23:00,0.68653,0.68653,0.68652,0.68652,31100000.0
2006-02-15 07:24:00,0.68652,0.68655,0.68652,0.68655,44599998.0
2006-02-15 07:25:00,0.68653,0.68655,0.68653,0.68655,5600000.0
2006-02-15 07:26:00,0.68655,0.68655,0.68653,0.68653,10400000.0
2006-02-15 07:27:00,0.68655,0.68655,0.68655,0.68655,10300000.0
2006-02-15 07:28:00,0.68651,0.68657,0.68651,0.68654,156099996.0
2006-02-15 07:29:00,0.6866,0.6866,0.68655,0.6866,60500001.0
2006-02-15 07:30:00,0.68657,0.68658,0.68651,0.68657,81100000.0
2006-02-15 07:31:00,0.68661,0.68661,0.68654,0.68654,85700002.0
2006-02-15 07:32:00,0.68654,0.68658,0.68653,0.68658,31600000.0
2006-02-15 07:33:00,0.6866,0.6866,0.68658,0.68658,133699999.0
2006-02-15 07:34:00,0.68655,0.68661,0.68653,0.68657,181200001.0
2006-02-15 07:35:00,0.68656,0.68658,0.68654,0.68657,174199999.0
2006-02-15 07:36:00,0.6866,0.6866,0.68658,0.68658,50400000.0
2006-02-15 07:37:00,0.6866,0.6866,0.68653,0.68655,173100001.0
2006-02-15 07:38:00,0.68655,0.68655,0.68653,0.68655,226899999.0
2006-02-15 07:39:00,0.68655,0.68663,0.68655,0.68657,107800003.0
2006-02-15 07:40:00,0.68662,0.68672,0.68662,0.68672,67199998.0
2006-02-15 07:41:00,0.68675,0.68675,0.68669,0.68675,206200002.0
2006-02-15 07:42:00,0.68673,0.68674,0.68672,0.68673,150400002.0
2006-02-15 07:43:00,0.68668,0.68673,0.68667,0.68669,136499996.0
2006-02-15 07:44:00,0.68664,0.68667,0.68656,0.68664,90100000.0
2006-02-15 07:45:00,0.68663,0.68665,0.68663,0.68663,107700002.0
2006-02-15 07:46:00,0.68664,0.68669,0.68664,0.68665,181199999.0
2006-02-15 07:47:00,0.68669,0.68672,0.68665,0.68668,141300000.0
2006-02-15 07:48:00,0.68667,0.68675,0.68667,0.68669,256500001.0
2006-02-15 07:49:00,0.68668,0.6867,0.68654,0.68657,280100004.0
2006-02-15 07:50:00,0.68662,0.68668,0.68662,0.68667,105399999.0
2006-02-15 07:51:00,0.68664,0.6867,0.6866,0.6866,169800003.0
2006-02-15 07:52:00,0.6866,0.6866,0.68657,0.68657,15100000.0
2006-02-15 07:53:00,0.68665,0.68667,0.68664,0.68666,177199999.0
2006-02-15 07:54:00,0.68663,0.68663,0.68658,0.68661,132400001.0
2006-02-15 07:55:00,0.68661,0.68662,0.68657,0.68657,50499999.0
2006-02-15 07:56:00,0.68655,0.68663,0.68655,0.68663,123500001.0
2006-02-15 07:57:00,0.68663,0.68666,0.6866,0.68663,138400000.0
2006-02-15 07:58:00,0.68664,0.68664,0.68655,0.68655,154300001.0
2006-02-15 07:59:00,0.68658,0.68664,0.68655,0.68657,228999998.0
2006-02-15 08:00:00,0.68655,0.68664,0.68655,0.68658,120400001.0
2006-02-15 08:01:00,0.68655,0.68663,0.68655,0.68657,145799997.0
2006-02-15 08:02:00,0.68659,0.68664,0.68653,0.68664,169700003.0
2006-02-15 08:03:00,0.68661,0.68665,0.6866,0.68664,130300001.0
2006-02-15 08:04:00,0.68658,0.68665,0.68658,0.68665,72699999.0
2006-02-15 08:05:00,0.68667,0.68671,0.68667,0.68671,3800000.0
2006-02-15 08:06:00,0.68669,0.68669,0.68669,0.68669,35899998.0
2006-02-15 08:07:00,0.68663,0.68665,0.68663,0.68665,15900000.0
2006-02-15 08:08:00,0.68664,0.68668,0.68663,0.68668,122700000.0
2006-02-15 08:09:00,0.68664,0.68671,0.68664,0.6867,143599998.0
2006-02-15 08:10:00,0.68671,0.68673,0.68669,0.68671,78199998.0
2006-02-15 08:11:00,0.68665,0.68666,0.68661,0.68663,163299999.0
2006-02-15 08:12:00,0.68669,0.6867,0.68664,0.68666,181299999.0
2006-02-15 08:13:00,0.68659,0.68663,0.68658,0.68658,30400000.0
2006-02-15 08:14:00,0.68661,0.68665,0.68657,0.6866,80599999.0
2006-02-15 08:15:00,0.68666,0.68669,0.68666,0.68667,34399999.0
2006-02-15 08:16:00,0.68675,0.68678,0.68669,0.68676,198499999.0
2006-02-15 08:17:00,0.68674,0.68676,0.68671,0.68676,43900000.0
2006-02-15 08:18:00,0.68673,0.68673,0.68672,0.68672,17200000.0
2006-02-15 08:19:00,0.6867,0.68673,0.6867,0.68673,29100000.0
2006-02-15 08:20:00,0.68668,0.68675,0.68665,0.6867,132200001.0
2006-02-15 08:21:00,0.68673,0.68673,0.68661,0.68661,111599998.0
2006-02-15 08:22:00,0.68668,0.68674,0.68665,0.68667,229200001.0
2006-02-15 08:23:00,0.68668,0.68668,0.68664,0.68664,72400002.0
2006-02-15 08:24:00,0.68665,0.68673,0.68665,0.68673,111400001.0
2006-02-15 08:25:00,0.6867,0.68675,0.6867,0.68672,95799999.0
2006-02-15 08:26:00,0.68671,0.68671,0.6866,0.6866,51899998.0
2006-02-15 08:27:00,0.68664,0.68672,0.68663,0.68664,152799997.0
2006-02-15 08:28:00,0.68662,0.68668,0.6866,0.6866,209000000.0
2006-02-15 08:29:00,0.68663,0.68668,0.68662,0.68668,70900001.0
2006-02-15 08:30:00,0.68668,0.68672,0.68665,0.68669,150099999.0
2006-02-15 08:31:00,0.68667,0.68673,0.68665,0.68667,147500004.0
2006-02-15 08:32:00,0.68663,0.68669,0.68663,0.68667,220199997.0
2006-02-15 08:33:00,0.68665,0.68672,0.68665,0.68667,193300001.0
2006-02-15 08:34:00,0.68667,0.6867,0.68665,0.6867,78100001.0
2006-02-15 08:35:00,0.68664,0.68664,0.68661,0.68661,50299999.0
2006-02-15 08:36:00,0.68657,0.68665,0.68655,0.6866,67200000.0
2006-02-15 08:37:00,0.68655,0.68655,0.68646,0.68654,127100001.0
2006-02-15 08:38:00,0.68657,0.68663,0.68657,0.68659,67799999.0
2006-02-15 08:39:00,0.68654,0.68665,0.68651,0.68665,81900001.0
2006-02-15 08:40:00,0.68661,0.68668,0.68658,0.68668,80700000.0
2006-02-15 08:41:00,0.68667,0.68669,0.68662,0.68665,117100000.0
2006-02-15 08:42:00,0.68666,0.68671,0.68663,0.6867,181799998.0
2006-02-15 08:43:00,0.68667,0.6867,0.68665,0.68665,148900000.0
2006-02-15 08:44:00,0.68671,0.68671,0.6866,0.68663,134099998.0
2006-02-15 08:45:00,0.68665,0.68665,0.68663,0.68663,59800001.0
2006-02-15 08:46:00,0.68665,0.68674,0.68665,0.68674,89100000.0
2006-02-15 08:47:00,0.68672,0.68673,0.68669,0.68673,187699997.0
2006-02-15 08:48:00,0.68677,0.68677,0.68664,0.68666,105200000.0
2006-02-15 08:49:00,0.68669,0.6867,0.6866,0.68665,125300001.0
2006-02-15 08:50:00,0.68669,0.68671,0.68669,0.68671,46300000.0
2006-02-15 08:51:00,0.68676,0.68676,0.68667,0.68667,80800002.0
2006-02-15 08:52:00,0.68666,0.6868,0.68666,0.6868,120800000.0
2006-02-15 08:53:00,0.68674,0.68687,0.68674,0.68682,200799997.0
2006-02-15 08:54:00,0.68675,0.68675,0.68674,0.68674,32600001.0
2006-02-15 08:55:00,0.68669,0.68678,0.68667,0.68667,163800003.0
2006-02-15 08:56:00,0.68669,0.68669,0.68657,0.68657,103600003.0
2006-02-15 08:57:00,0.68656,0.6866,0.68653,0.68653,148600001.0
2006-02-15 08:58:00,0.68652,0.68661,0.68652,0.68661,173800002.0
2006-02-15 08:59:00,0.68658,0.68669,0.68657,0.68663,163699997.0
2006-02-15 09:00:00,0.68664,0.68678,0.68664,0.68678,97200001.0
2006-02-15 09:01:00,0.68681,0.6869,0.68681,0.68683,85300001.0
2006-02-15 09:02:00,0.68683,0.68683,0.68674,0.68674,47800000.0
2006-02-15 09:03:00,0.68676,0.6868,0.68659,0.68659,132800000.0
2006-02-15 09:04:00,0.68664,0.68667,0.68662,0.68666,132099996.0
2006-02-15 09:05:00,0.68668,0.68668,0.6866,0.68663,224300002.0
2006-02-15 09:06:00,0.68667,0.68671,0.6866,0.68667,163999997.0
2006-02-15 09:07:00,0.68667,0.68667,0.68654,0.68658,77100000.0
2006-02-15 09:08:00,0.68659,0.68663,0.68656,0.68658,110599997.0
2006-02-15 09:09:00,0.68664,0.68664,0.68658,0.68658,29500000.0
2006-02-15 09:10:00,0.68659,0.68663,0.68657,0.6866,116299999.0
2006-02-15 09:11:00,0.68659,0.68664,0.68658,0.6866,197400001.0
2006-02-15 09:12:00,0.68655,0.68664,0.68655,0.68657,140800003.0
2006-02-15 09:13:00,0.68658,0.68664,0.68657,0.68657,125800001.0
2006-02-15 09:14:00,0.68658,0.68672,0.68658,0.68672,229200001.0
2006-02-15 09:15:00,0.68666,0.68673,0.68663,0.68673,62299999.0
2006-02-15 09:16:00,0.68674,0.68681,0.6867,0.6868,162999996.0
2006-02-15 09:17:00,0.68673,0.6868,0.68672,0.68677,136700001.0
2006-02-15 09:18:00,0.6868,0.68681,0.68673,0.68675,101300000.0
2006-02-15 09:19:00,0.68677,0.68677,0.68675,0.68675,11100000.0
2006-02-15 09:20:00,0.68679,0.68684,0.68677,0.6868,209000001.0
2006-02-15 09:21:00,0.68678,0.68683,0.68673,0.68679,208799999.0
2006-02-15 09:22:00,0.68675,0.68681,0.68671,0.68681,80600002.0
2006-02-15 09:23:00,0.68677,0.68677,0.68665,0.6867,168700000.0
2006-02-15 09:24:00,0.68672,0.68682,0.68672,0.6868,231500000.0
2006-02-15 09:25:00,0.68681,0.68681,0.68666,0.6867,122800004.0
2006-02-15 09:26:00,0.68668,0.68674,0.68661,0.68674,166699998.0
2006-02-15 09:27:00,0.68673,0.68677,0.68667,0.68671,135200002.0
2006-02-15 09:28:00,0.68671,0.68671,0.68663,0.68667,179499995.0
2006-02-15 09:29:00,0.68665,0.68665,0.6866,0.68665,68900002.0
2006-02-15 09:30:00,0.68662,0.68664,0.68655,0.68664,133599999.0
2006-02-15 09:31:00,0.68671,0.68671,0.68665,0.68667,220199998.0
2006-02-15 09:32:00,0.68664,0.68674,0.68664,0.68665,163900003.0
2006-02-15 09:33:00,0.68676,0.68676,0.68669,0.68673,212700000.0
2006-02-15 09:34:00,0.68671,0.68675,0.68667,0.68668,46300000.0
2006-02-15 09:35:00,0.6867,0.68675,0.68666,0.68675,20700000.0
2006-02-15 09:36:00,0.68671,0.68682,0.68671,0.68673,112500000.0
2006-02-15 09:37:00,0.68675,0.68675,0.68675,0.68675,53599998.0
2006-02-15 09:38:00,0.68676,0.68678,0.68667,0.68678,165699999.0
2006-02-15 09:39:00,0.68679,0.6868,0.68677,0.68677,116099998.0
2006-02-15 09:40:00,0.68674,0.68677,0.68674,0.68677,91100003.0
2006-02-15 09:41:00,0.68679,0.68694,0.68679,0.68688,277299999.0
2006-02-15 09:42:00,0.68696,0.68701,0.68692,0.68699,154000003.0
2006-02-15 09:43:00,0.68693,0.68693,0.68685,0.68693,182799998.0
2006-02-15 09:44:00,0.68685,0.68692,0.68679,0.68679,163599999.0
2006-02-15 09:45:00,0.68678,0.68683,0.68676,0.68683,100799998.0
2006-02-15 09:46:00,0.68684,0.68684,0.68672,0.68676,189899998.0
2006-02-15 09:47:00,0.68678,0.68678,0.68669,0.68669,67900002.0
2006-02-15 09:48:00,0.6867,0.68678,0.6867,0.68675,156099996.0
2006-02-15 09:49:00,0.68677,0.68682,0.68675,0.68677,199700002.0
2006-02-15 09:50:00,0.68682,0.68682,0.6867,0.68676,147000000.0
2006-02-15 09:51:00,0.68679,0.68681,0.68667,0.68667,133500000.0
2006-02-15 09:52:00,0.68666,0.68673,0.68662,0.68671,243500000.0
2006-02-15 09:53:00,0.68675,0.68678,0.68666,0.68674,214800001.0
2006-02-15 09:54:00,0.68669,0.68681,0.68669,0.68681,18700000.0
2006-02-15 09:55:00,0.68678,0.68678,0.6867,0.68675,99000002.0
2006-02-15 09:56:00,0.68675,0.68675,0.68672,0.68672,72500003.0
2006-02-15 09:57:00,0.68673,0.68681,0.68668,0.68676,262599999.0
2006-02-15 09:58:00,0.68682,0.68682,0.68671,0.68681,234000004.0
2006-02-15 09:59:00,0.68677,0.68681,0.68669,0.68671,70900000.0
2006-02-15 10:00:00,0.68675,0.68679,0.68674,0.68678,132699997.0
2006-02-15 10:01:00,0.68675,0.68681,0.68675,0.6868,148400003.0
2006-02-15 10:02:00,0.68676,0.68678,0.68671,0.68674,193800002.0
2006-02-15 10:03:00,0.68675,0.68683,0.68669,0.68683,211899996.0
2006-02-15 10:04:00,0.68685,0.68685,0.68674,0.6868,81900000.0
2006-02-15 10:05:00,0.68676,0.68682,0.68676,0.6868,209900000.0
2006-02-15 10:06:00,0.68677,0.6868,0.68673,0.6868,145300000.0
2006-02-15 10:07:00,0.68679,0.68682,0.68677,0.6868,170799999.0
2006-02-15 10:08:00,0.6868,0.68683,0.68675,0.68678,63900000.0
2006-02-15 10:09:00,0.68674,0.6868,0.68672,0.68678,144500000.0
2006-02-15 10:10:00,0.68676,0.68676,0.68668,0.68668,104600002.0
2006-02-15 10:11:00,0.68663,0.68663,0.68656,0.68659,102299999.0
2006-02-15 10:12:00,0.68655,0.68655,0.68648,0.68653,103600001.0
2006-02-15 10:13:00,0.68654,0.68661,0.68654,0.6866,130199998.0
2006-02-15 10:14:00,0.68658,0.68658,0.68649,0.68655,135099998.0
2006-02-15 10:15:00,0.68656,0.6866,0.68654,0.68657,230200003.0
2006-02-15 10:16:00,0.68662,0.68664,0.68657,0.68664,126700004.0
2006-02-15 10:17:00,0.68662,0.68662,0.68655,0.68658,268700001.0
2006-02-15 10:18:00,0.68663,0.68666,0.68658,0.68658,68699998.0
2006-02-15 10:19:00,0.68662,0.68664,0.68658,0.68658,117599998.0
2006-02-15 10:20:00,0.68655,0.68661,0.68654,0.68661,210999997.0
2006-02-15 10:21:00,0.68658,0.68659,0.68653,0.68656,131799999.0
2006-02-15 10:22:00,0.68659,0.68666,0.68653,0.68653,47500000.0
2006-02-15 10:23:00,0.68652,0.68658,0.68652,0.68655,44800000.0
2006-02-15 10:24:00,0.68656,0.68656,0.6865,0.68654,77500001.0
2006-02-15 10:25:00,0.68656,0.68657,0.68648,0.68652,191300001.0
2006-02-15 10:26:00,0.68654,0.68661,0.68654,0.68656,87600001.0
2006-02-15 10:27:00,0.6866,0.6867,0.68659,0.68667,111599998.0
2006-02-15 10:28:00,0.68664,0.6867,0.68663,0.68666,234700004.0
2006-02-15 10:29:00,0.68661,0.68666,0.68654,0.68654,179399998.0
2006-02-15 10:30:00,0.68653,0.68655,0.68649,0.68653,146000001.0
2006-02-15 10:31:00,0.68653,0.68653,0.68649,0.68649,49600001.0
2006-02-15 10:32:00,0.68649,0.68655,0.68648,0.68651,184100003.0
2006-02-15 10:33:00,0.6865,0.68654,0.68646,0.68654,153799996.0
2006-02-15 10:34:00,0.68656,0.68659,0.68653,0.68658,103400002.0
2006-02-15 10:35:00,0.68658,0.6866,0.68647,0.6866,190699999.0
2006-02-15 10:36:00,0.68657,0.68657,0.68643,0.6865,200800001.0
2006-02-15 10:37:00,0.68651,0.68651,0.68647,0.68647,86600001.0
2006-02-15 10:38:00,0.68645,0.68647,0.68637,0.6864,80499999.0
2006-02-15 10:39:00,0.68637,0.68637,0.68632,0.68636,81700001.0
2006-02-15 10:40:00,0.68641,0.68649,0.68641,0.68647,152400001.0
2006-02-15 10:41:00,0.68646,0.68648,0.68643,0.68643,133499998.0
2006-02-15 10:42:00,0.6864,0.6864,0.68635,0.68635,129999999.0
2006-02-15 10:43:00,0.68641,0.68646,0.68639,0.68645,138499999.0
2006-02-15 10:44:00,0.68644,0.68645,0.6864,0.68645,171599997.0
2006-02-15 10:45:00,0.68646,0.68653,0.68645,0.68653,215700000.0
2006-02-15 10:46:00,0.68644,0.68647,0.68644,0.68646,111600000.0
2006-02-15 10:47:00,0.68643,0.68651,0.68643,0.68651,225900000.0
2006-02-15 10:48:00,0.68646,0.68654,0.68644,0.68647,274300004.0
2006-02-15 10:49:00,0.68647,0.6865,0.68643,0.6865,133399996.0
2006-02-15 10:50:00,0.68643,0.68643,0.68635,0.68635,95600001.0
2006-02-15 10:51:00,0.68637,0.6864,0.68634,0.68638,113999997.0
2006-02-15 10:52:00,0.68637,0.68647,0.68637,0.68647,109900001.0
2006-02-15 10:53:00,0.68649,0.68652,0.68645,0.68645,144700000.0
2006-02-15 10:54:00,0.68646,0.68647,0.6864,0.6864,99600000.0
2006-02-15 10:55:00,0.68638,0.68647,0.68632,0.68647,85399999.0
2006-02-15 10:56:00,0.68645,0.68649,0.68639,0.68646,136500000.0
2006-02-15 10:57:00,0.6864,0.68645,0.6864,0.68642,155100000.0
2006-02-15 10:58:00,0.68642,0.68642,0.6864,0.68641,48500000.0
2006-02-15 10:59:00,0.68637,0.68644,0.68636,0.68644,75500001.0
2006-02-15 11:00:00,0.68647,0.68653,0.68642,0.68652,191700001.0
2006-02-15 11:01:00,0.68648,0.68654,0.68645,0.68647,169899997.0
2006-02-15 11:02:00,0.68649,0.68653,0.68645,0.6865,212500000.0
2006-02-15 11:03:00,0.68648,0.68648,0.68643,0.68643,25500000.0
2006-02-15 11:04:00,0.68642,0.68644,0.68637,0.6864,225700004.0
2006-02-15 11:05:00,0.68637,0.68638,0.68634,0.68634,70000001.0
2006-02-15 11:06:00,0.68641,0.68642,0.68635,0.68639,133100000.0
2006-02-15 11:07:00,0.6864,0.68654,0.6864,0.68648,128200001.0
2006-02-15 11:08:00,0.68651,0.68652,0.68643,0.68652,138699997.0
2006-02-15 11:09:00,0.68654,0.68654,0.68647,0.68647,78900001.0
2006-02-15 11:10:00,0.68647,0.68652,0.68643,0.68647,126300001.0
2006-02-15 11:11:00,0.68651,0.68652,0.68644,0.68644,76499999.0
2006-02-15 11:12:00,0.68644,0.68649,0.68641,0.68646,129699997.0
2006-02-15 11:13:00,0.68643,0.68645,0.68643,0.68645,194100001.0
2006-02-15 11:14:00,0.68644,0.68644,0.68633,0.68637,110600001.0
2006-02-15 11:15:00,0.68644,0.68646,0.68644,0.68645,193300002.0
2006-02-15 11:16:00,0.6864,0.68644,0.68638,0.68643,195900001.0
2006-02-15 11:17:00,0.68645,0.68649,0.68642,0.68643,165500000.0
2006-02-15 11:18:00,0.68646,0.68652,0.68644,0.68652,59000000.0
2006-02-15 11:19:00,0.68651,0.68656,0.6864,0.68651,318599994.0
2006-02-15 11:20:00,0.68647,0.6865,0.68645,0.68645,95700000.0
2006-02-15 11:21:00,0.68649,0.68649,0.68639,0.68648,91799998.0
2006-02-15 11:22:00,0.68648,0.6865,0.68643,0.68646,106999999.0
2006-02-15 11:23:00,0.68651,0.68653,0.68649,0.68652,164899999.0
2006-02-15 11:24:00,0.68655,0.68656,0.68646,0.6865,117500000.0
2006-02-15 11:25:00,0.68649,0.68654,0.68649,0.68651,100499998.0
2006-02-15 11:26:00,0.68651,0.68658,0.68651,0.68656,129300001.0
2006-02-15 11:27:00,0.68653,0.68654,0.68652,0.68652,181100004.0
2006-02-15 11:28:00,0.68648,0.68662,0.68648,0.68662,175199998.0
2006-02-15 11:29:00,0.68666,0.68667,0.68655,0.68655,141600002.0
2006-02-15 11:30:00,0.68643,0.68643,0.68621,0.68632,162600002.0
2006-02-15 11:31:00,0.68626,0.6864,0.68626,0.68635,40400000.0
2006-02-15 11:32:00,0.68642,0.68647,0.68642,0.68644,118500001.0
2006-02-15 11:33:00,0.68643,0.68644,0.68637,0.68637,175200001.0
2006-02-15 11:34:00,0.68642,0.68648,0.68641,0.68642,139000002.0
2006-02-15 11:35:00,0.68646,0.68649,0.68645,0.68648,69800001.0
2006-02-15 11:36:00,0.68647,0.6865,0.68643,0.68644,150399999.0
2006-02-15 11:37:00,0.68646,0.68655,0.68645,0.6865,198399996.0
2006-02-15 11:38:00,0.68649,0.68658,0.68649,0.68655,74800001.0
2006-02-15 11:39:00,0.68652,0.68659,0.6865,0.68655,175199997.0
2006-02-15 11:40:00,0.68656,0.68656,0.68648,0.68648,190299999.0
2006-02-15 11:41:00,0.68646,0.68651,0.68646,0.68648,218900003.0
2006-02-15 11:42:00,0.68642,0.68649,0.68642,0.68647,134999999.0
2006-02-15 11:43:00,0.68648,0.6866,0.68648,0.6866,62900000.0
2006-02-15 11:44:00,0.68653,0.68657,0.68649,0.68657,92399999.0
2006-02-15 11:45:00,0.6865,0.68658,0.6865,0.68653,202100005.0
2006-02-15 11:46:00,0.68652,0.6866,0.68652,0.68655,139900003.0
2006-02-15 11:47:00,0.68656,0.68663,0.68655,0.68663,210899999.0
2006-02-15 11:48:00,0.68658,0.68668,0.68658,0.68668,106899997.0
2006-02-15 11:49:00,0.68665,0.68668,0.68654,0.68668,283699996.0
2006-02-15 11:50:00,0.6866,0.68665,0.6866,0.68665,180600004.0
2006-02-15 11:51:00,0.68665,0.68665,0.6866,0.6866,135999997.0
2006-02-15 11:52:00,0.68658,0.68659,0.68658,0.68659,18200000.0
2006-02-15 11:53:00,0.68652,0.68653,0.68647,0.68651,188600003.0
2006-02-15 11:54:00,0.68649,0.68657,0.68645,0.6865,200899997.0
2006-02-15 11:55:00,0.68655,0.68659,0.68647,0.68647,200499997.0
2006-02-15 11:56:00,0.68645,0.68649,0.68645,0.68646,149399998.0
2006-02-15 11:57:00,0.68645,0.68645,0.68629,0.68637,152500000.0
2006-02-15 11:58:00,0.68633,0.68636,0.68625,0.68629,190700000.0
2006-02-15 11:59:00,0.68628,0.68633,0.68621,0.68628,187999997.0
2006-02-15 12:00:00,0.68625,0.68631,0.68622,0.68622,183099998.0
2006-02-15 12:01:00,0.68622,0.68634,0.68622,0.68625,146199999.0
2006-02-15 12:02:00,0.68633,0.68633,0.68622,0.68633,188600001.0
2006-02-15 12:03:00,0.68635,0.68635,0.68625,0.68625,72699998.0
2006-02-15 12:04:00,0.68627,0.68627,0.68625,0.68625,66100003.0
2006-02-15 12:05:00,0.68629,0.68632,0.68629,0.68629,99599998.0
2006-02-15 12:06:00,0.68628,0.68631,0.68628,0.68629,80700003.0
2006-02-15 12:07:00,0.6863,0.6863,0.68625,0.68625,280400004.0
2006-02-15 12:08:00,0.68629,0.68636,0.68622,0.68636,147300000.0
2006-02-15 12:09:00,0.68633,0.68633,0.68619,0.68619,291000002.0
2006-02-15 12:10:00,0.6862,0.68628,0.6862,0.68628,93600000.0
2006-02-15 12:11:00,0.68627,0.6864,0.68625,0.6864,187300000.0
2006-02-15 12:12:00,0.68639,0.68646,0.68635,0.68645,90799999.0
2006-02-15 12:13:00,0.68649,0.68657,0.68649,0.68652,43900000.0
2006-02-15 12:14:00,0.68656,0.6866,0.68655,0.68657,155599997.0
2006-02-15 12:15:00,0.68654,0.68657,0.68653,0.68653,27199999.0
2006-02-15 12:16:00,0.68662,0.68662,0.68652,0.68657,112799999.0
2006-02-15 12:17:00,0.6866,0.68665,0.68658,0.68662,150200000.0
2006-02-15 12:18:00,0.68666,0.68676,0.68666,0.68669,111100000.0
2006-02-15 12:19:00,0.68667,0.68667,0.68659,0.68661,131000002.0
2006-02-15 12:20:00,0.68667,0.68669,0.68661,0.68668,92300003.0
2006-02-15 12:21:00,0.68669,0.68682,0.68669,0.6868,212899999.0
2006-02-15 12:22:00,0.68682,0.68688,0.68682,0.68682,112499998.0
2006-02-15 12:23:00,0.68678,0.68705,0.68676,0.68705,153599999.0
2006-02-15 12:24:00,0.68702,0.68709,0.687,0.68707,135199999.0
2006-02-15 12:25:00,0.68701,0.68701,0.68691,0.68695,51400000.0
2006-02-15 12:26:00,0.68693,0.68694,0.68682,0.68682,173900003.0
2006-02-15 12:27:00,0.6868,0.68688,0.68678,0.68678,279700001.0
2006-02-15 12:28:00,0.6868,0.68686,0.6868,0.68682,128800000.0
2006-02-15 12:29:00,0.68684,0.68692,0.68678,0.68678,210599996.0
2006-02-15 12:30:00,0.68675,0.68682,0.68674,0.68675,128600000.0
2006-02-15 12:31:00,0.6866,0.6866,0.68617,0.68637,118900001.0
2006-02-15 12:32:00,0.68645,0.68654,0.68631,0.68631,100799999.0
2006-02-15 12:33:00,0.68611,0.68611,0.68581,0.68582,132400001.0
2006-02-15 12:34:00,0.68562,0.68562,0.68555,0.68555,55700000.0
2006-02-15 12:35:00,0.68546,0.68546,0.68515,0.68521,213399998.0
2006-02-15 12:36:00,0.68518,0.68518,0.68495,0.68495,161700001.0
2006-02-15 12:37:00,0.68494,0.68494,0.68463,0.68483,177300001.0
2006-02-15 12:38:00,0.68492,0.68511,0.68492,0.6851,107400001.0
2006-02-15 12:39:00,0.68517,0.68526,0.68508,0.68526,159800001.0
2006-02-15 12:40:00,0.6852,0.68524,0.68518,0.6852,128200000.0
2006-02-15 12:41:00,0.68519,0.68524,0.68512,0.68512,193400000.0
2006-02-15 12:42:00,0.68505,0.68507,0.6848,0.6849,104700001.0
2006-02-15 12:43:00,0.68485,0.68492,0.68479,0.68492,89399998.0
2006-02-15 12:44:00,0.68492,0.68498,0.68492,0.68495,228300000.0
2006-02-15 12:45:00,0.68497,0.685,0.68495,0.68495,49900000.0
2006-02-15 12:46:00,0.68502,0.68506,0.68499,0.68499,120399999.0
2006-02-15 12:47:00,0.68496,0.68508,0.68496,0.68508,82000002.0
2006-02-15 12:48:00,0.68503,0.68503,0.68483,0.68499,98699999.0
2006-02-15 12:49:00,0.68496,0.68497,0.6849,0.6849,138800002.0
2006-02-15 12:50:00,0.68495,0.68509,0.68495,0.68504,272899996.0
2006-02-15 12:51:00,0.68508,0.68514,0.68505,0.6851,258599999.0
2006-02-15 12:52:00,0.68516,0.68516,0.68514,0.68514,13000000.0
2006-02-15 12:53:00,0.68526,0.68526,0.68515,0.68519,142700000.0
2006-02-15 12:54:00,0.68518,0.68524,0.68513,0.6852,265199998.0
2006-02-15 12:55:00,0.68521,0.68525,0.68518,0.68518,93499998.0
2006-02-15 12:56:00,0.68519,0.68527,0.68519,0.6852,81500001.0
2006-02-15 12:57:00,0.68522,0.68522,0.6852,0.6852,44699998.0
2006-02-15 12:58:00,0.68525,0.68536,0.68525,0.6853,74499999.0
2006-02-15 12:59:00,0.6853,0.68541,0.6853,0.68532,245799999.0
2006-02-15 13:00:00,0.68532,0.68532,0.68527,0.68528,109100001.0
2006-02-15 13:01:00,0.68532,0.68533,0.68531,0.68533,67799998.0
2006-02-15 13:02:00,0.68526,0.68526,0.68524,0.68524,137699996.0
2006-02-15 13:03:00,0.68503,0.68503,0.68487,0.68495,180400001.0
2006-02-15 13:04:00,0.68493,0.68504,0.68493,0.68504,170199999.0
2006-02-15 13:05:00,0.68507,0.68508,0.68502,0.68508,72400000.0
2006-02-15 13:06:00,0.68502,0.68504,0.68496,0.685,116400001.0
2006-02-15 13:07:00,0.68498,0.68502,0.68491,0.68491,122400000.0
2006-02-15 13:08:00,0.68497,0.6851,0.68497,0.68505,134400000.0
2006-02-15 13:09:00,0.68505,0.68508,0.685,0.68508,145200001.0
2006-02-15 13:10:00,0.68502,0.68507,0.68502,0.68502,114099999.0
2006-02-15 13:11:00,0.68505,0.68505,0.68493,0.68493,92100000.0
2006-02-15 13:12:00,0.68495,0.68501,0.68491,0.685,115999999.0
2006-02-15 13:13:00,0.68497,0.68501,0.68494,0.68498,42800000.0
2006-02-15 13:14:00,0.68495,0.68496,0.68491,0.68495,135700001.0
2006-02-15 13:15:00,0.68488,0.68492,0.68483,0.68489,39900000.0
2006-02-15 13:16:00,0.68485,0.68488,0.68482,0.68486,78299998.0
2006-02-15 13:17:00,0.68495,0.68499,0.68492,0.68499,303500002.0
2006-02-15 13:18:00,0.68495,0.68496,0.68489,0.68491,55100000.0
2006-02-15 13:19:00,0.68488,0.6849,0.68488,0.68488,140000002.0
2006-02-15 13:20:00,0.68483,0.68488,0.68481,0.68487,240400001.0
2006-02-15 13:21:00,0.68486,0.68492,0.68484,0.68487,311800004.0
2006-02-15 13:22:00,0.68485,0.68491,0.68472,0.68472,183900002.0
2006-02-15 13:23:00,0.68468,0.68479,0.68468,0.68473,83799998.0
2006-02-15 13:24:00,0.68458,0.68458,0.6844,0.68442,84599998.0
2006-02-15 13:25:00,0.68442,0.68446,0.68441,0.68445,175499996.0
2006-02-15 13:26:00,0.68444,0.68444,0.68434,0.6844,106500000.0
2006-02-15 13:27:00,0.68438,0.68445,0.68432,0.68439,182700003.0
2006-02-15 13:28:00,0.68436,0.68445,0.68436,0.68445,35200000.0
2006-02-15 13:29:00,0.68448,0.68452,0.68444,0.68448,131099997.0
2006-02-15 13:30:00,0.68448,0.68448,0.68437,0.68438,89400002.0
2006-02-15 13:31:00,0.68439,0.68447,0.68438,0.68446,132500001.0
2006-02-15 13:32:00,0.68451,0.68452,0.68448,0.68452,161999995.0
2006-02-15 13:33:00,0.68456,0.68464,0.68456,0.68462,34500000.0
2006-02-15 13:34:00,0.68467,0.68467,0.68459,0.68461,82800000.0
2006-02-15 13:35:00,0.68462,0.68462,0.68454,0.6846,264299996.0
2006-02-15 13:36:00,0.68462,0.68464,0.68455,0.68464,199499999.0
2006-02-15 13:37:00,0.68463,0.68464,0.68458,0.6846,62800000.0
2006-02-15 13:38:00,0.68458,0.68462,0.68451,0.68457,243799999.0
2006-02-15 13:39:00,0.68456,0.68459,0.68448,0.68451,224600003.0
2006-02-15 13:40:00,0.68458,0.68458,0.6845,0.68457,56400002.0
2006-02-15 13:41:00,0.68454,0.68455,0.68454,0.68454,58999998.0
2006-02-15 13:42:00,0.6846,0.6846,0.68455,0.68457,195399999.0
2006-02-15 13:43:00,0.68455,0.68461,0.68453,0.68453,77800001.0
2006-02-15 13:44:00,0.68459,0.68462,0.68458,0.68459,182299999.0
2006-02-15 13:45:00,0.68459,0.68466,0.68459,0.68465,120899998.0
2006-02-15 13:46:00,0.68463,0.68463,0.68454,0.68461,192999997.0
2006-02-15 13:47:00,0.68463,0.68463,0.68456,0.6846,139000002.0
2006-02-15 13:48:00,0.68459,0.6846,0.68448,0.6846,126800003.0
2006-02-15 13:49:00,0.68458,0.68458,0.68449,0.68449,119500001.0
2006-02-15 13:50:00,0.68445,0.68455,0.68445,0.6845,138200005.0
2006-02-15 13:51:00,0.68446,0.68452,0.68442,0.68442,110899999.0
2006-02-15 13:52:00,0.68437,0.68442,0.68434,0.68434,47300000.0
2006-02-15 13:53:00,0.68436,0.68446,0.68432,0.68445,250399995.0
2006-02-15 13:54:00,0.68446,0.68449,0.68443,0.68444,185899999.0
2006-02-15 13:55:00,0.68448,0.68451,0.68445,0.68445,69899998.0
2006-02-15 13:56:00,0.68447,0.68448,0.68438,0.6844,121900001.0
2006-02-15 13:57:00,0.68437,0.68446,0.68434,0.68446,172600000.0
2006-02-15 13:58:00,0.68442,0.68443,0.68439,0.68441,107100003.0
2006-02-15 13:59:00,0.68435,0.68449,0.68435,0.68449,94200001.0
2006-02-15 14:00:00,0.68447,0.68452,0.68443,0.68445,54700000.0
2006-02-15 14:01:00,0.68441,0.68441,0.68433,0.68437,150600000.0
2006-02-15 14:02:00,0.68437,0.68445,0.68431,0.68437,164300001.0
2006-02-15 14:03:00,0.68449,0.68454,0.68443,0.68449,161400002.0
2006-02-15 14:04:00,0.68446,0.68449,0.68445,0.68449,91000001.0
2006-02-15 14:05:00,0.68442,0.68442,0.68428,0.68428,103799999.0
2006-02-15 14:06:00,0.68433,0.68444,0.68433,0.68441,258100000.0
2006-02-15 14:07:00,0.68436,0.68447,0.68436,0.6844,107200001.0
2006-02-15 14:08:00,0.68441,0.68448,0.68438,0.68445,178799999.0
2006-02-15 14:09:00,0.68445,0.68445,0.68445,0.68445,16800000.0
2006-02-15 14:10:00,0.68449,0.6845,0.6844,0.6845,153400003.0
2006-02-15 14:11:00,0.68444,0.68444,0.68437,0.68437,90099996.0
2006-02-15 14:12:00,0.68439,0.68444,0.68435,0.68443,213199998.0
2006-02-15 14:13:00,0.68442,0.68447,0.68441,0.68445,88699998.0
2006-02-15 14:14:00,0.68443,0.68446,0.68443,0.68446,45400000.0
2006-02-15 14:15:00,0.68444,0.68445,0.68441,0.68445,123400004.0
2006-02-15 14:16:00,0.68449,0.68449,0.68447,0.68447,93399999.0
2006-02-15 14:17:00,0.68449,0.68458,0.68449,0.68458,46399998.0
2006-02-15 14:18:00,0.68461,0.68465,0.68455,0.68465,142100002.0
2006-02-15 14:19:00,0.68456,0.68456,0.68456,0.68456,33400001.0
2006-02-15 14:20:00,0.68453,0.68459,0.6845,0.68459,255400002.0
2006-02-15 14:21:00,0.68458,0.68458,0.68454,0.68455,101100001.0
2006-02-15 14:22:00,0.68453,0.68455,0.68446,0.68446,112500002.0
2006-02-15 14:23:00,0.68454,0.6846,0.68448,0.68454,100400000.0
2006-02-15 14:24:00,0.68455,0.68458,0.68446,0.68458,277600002.0
2006-02-15 14:25:00,0.68458,0.68461,0.6845,0.68454,129400001.0
2006-02-15 14:26:00,0.68451,0.6846,0.6845,0.6846,175099997.0
2006-02-15 14:27:00,0.6846,0.6846,0.68449,0.68449,116599998.0
2006-02-15 14:28:00,0.68453,0.68457,0.68453,0.68457,28700001.0
2006-02-15 14:29:00,0.68454,0.68454,0.68451,0.68451,22000000.0
2006-02-15 14:30:00,0.68443,0.68457,0.68443,0.68443,85999999.0
2006-02-15 14:31:00,0.68433,0.68437,0.68433,0.68434,148800001.0
2006-02-15 14:32:00,0.68432,0.68436,0.68431,0.68433,33400000.0
2006-02-15 14:33:00,0.68438,0.68441,0.68428,0.68428,50299999.0
2006-02-15 14:34:00,0.68426,0.68426,0.68418,0.68418,49600001.0
2006-02-15 14:35:00,0.68415,0.68425,0.68415,0.68419,52599999.0
2006-02-15 14:36:00,0.6842,0.6842,0.6841,0.6841,196699999.0
2006-02-15 14:37:00,0.68412,0.68418,0.68412,0.68412,80600001.0
2006-02-15 14:38:00,0.68414,0.68415,0.68408,0.68412,58200000.0
2006-02-15 14:39:00,0.68415,0.68421,0.68413,0.6842,132800004.0
2006-02-15 14:40:00,0.68421,0.68424,0.68415,0.6842,154300000.0
2006-02-15 14:41:00,0.68421,0.68423,0.6842,0.68423,174199997.0
2006-02-15 14:42:00,0.68424,0.68428,0.68422,0.68426,162699999.0
2006-02-15 14:43:00,0.6842,0.6842,0.68415,0.68415,55300000.0
2006-02-15 14:44:00,0.68417,0.68417,0.68404,0.68408,68599998.0
2006-02-15 14:45:00,0.6841,0.68424,0.6841,0.68418,144200004.0
2006-02-15 14:46:00,0.68423,0.68425,0.68422,0.68425,164400000.0
2006-02-15 14:47:00,0.68421,0.68426,0.68421,0.68426,98100002.0
2006-02-15 14:48:00,0.68433,0.68437,0.68433,0.68437,60700001.0
2006-02-15 14:49:00,0.68437,0.68439,0.68431,0.68437,137999999.0
2006-02-15 14:50:00,0.68437,0.68439,0.6843,0.6843,299499999.0
2006-02-15 14:51:00,0.68432,0.6844,0.68432,0.68438,149700002.0
2006-02-15 14:52:00,0.68435,0.68438,0.68432,0.68438,132399999.0
2006-02-15 14:53:00,0.68439,0.68439,0.68435,0.68435,173900000.0
2006-02-15 14:54:00,0.68437,0.68438,0.68422,0.68422,129500002.0
2006-02-15 14:55:00,0.68415,0.68415,0.68395,0.68401,190899999.0
2006-02-15 14:56:00,0.68396,0.68396,0.68385,0.68385,232299999.0
2006-02-15 14:57:00,0.68378,0.68378,0.68364,0.68373,136200000.0
2006-02-15 14:58:00,0.6838,0.68385,0.68379,0.68384,222799996.0
2006-02-15 14:59:00,0.68382,0.68384,0.68377,0.68382,142400002.0
2006-02-15 15:00:00,0.68378,0.68385,0.68377,0.68377,249700001.0
2006-02-15 15:01:00,0.68381,0.68382,0.68377,0.68379,68899998.0
2006-02-15 15:02:00,0.68376,0.68377,0.68362,0.68362,146100002.0
2006-02-15 15:03:00,0.6836,0.68372,0.6836,0.68366,215400000.0
2006-02-15 15:04:00,0.68374,0.68376,0.68367,0.68375,199500000.0
2006-02-15 15:05:00,0.68371,0.68378,0.68371,0.68378,108400004.0
2006-02-15 15:06:00,0.68376,0.68383,0.68372,0.6838,198699998.0
2006-02-15 15:07:00,0.68385,0.68393,0.68382,0.68393,197500002.0
2006-02-15 15:08:00,0.68391,0.68391,0.68385,0.68385,185199999.0
2006-02-15 15:09:00,0.68386,0.68396,0.68383,0.68387,179599998.0
2006-02-15 15:10:00,0.68384,0.68384,0.68364,0.68364,54199999.0
2006-02-15 15:11:00,0.68361,0.68361,0.68353,0.68361,126499999.0
2006-02-15 15:12:00,0.68358,0.68358,0.68351,0.68358,158500001.0
2006-02-15 15:13:00,0.68358,0.68358,0.68347,0.68347,153200002.0
2006-02-15 15:14:00,0.68347,0.68349,0.6834,0.6834,90899999.0
2006-02-15 15:15:00,0.68337,0.68348,0.68335,0.68344,151799999.0
2006-02-15 15:16:00,0.68341,0.68343,0.68338,0.68341,106399997.0
2006-02-15 15:17:00,0.68344,0.68351,0.68341,0.6835,169999998.0
2006-02-15 15:18:00,0.68342,0.68345,0.68339,0.68345,67200001.0
2006-02-15 15:19:00,0.68335,0.68335,0.6832,0.6832,156599998.0
2006-02-15 15:20:00,0.68319,0.68335,0.68319,0.68332,210100000.0
2006-02-15 15:21:00,0.68335,0.68336,0.6833,0.68336,102700000.0
2006-02-15 15:22:00,0.68338,0.68343,0.68332,0.68332,88299998.0
2006-02-15 15:23:00,0.68325,0.68332,0.68325,0.68325,195300000.0
2006-02-15 15:24:00,0.68326,0.68326,0.68321,0.68324,40699999.0
2006-02-15 15:25:00,0.68321,0.68326,0.68319,0.68323,148400002.0
2006-02-15 15:26:00,0.68332,0.68332,0.68322,0.6833,110000002.0
2006-02-15 15:27:00,0.68329,0.68332,0.68324,0.68329,160400003.0
2006-02-15 15:28:00,0.68332,0.68336,0.68332,0.68335,170300003.0
2006-02-15 15:29:00,0.68338,0.68341,0.68331,0.68339,164600000.0
2006-02-15 15:30:00,0.68341,0.68347,0.68329,0.68333,89300000.0
2006-02-15 15:31:00,0.68337,0.68339,0.68333,0.68333,93199998.0
2006-02-15 15:32:00,0.68331,0.68336,0.68331,0.68335,106899999.0
2006-02-15 15:33:00,0.68339,0.68346,0.68338,0.68338,134899998.0
2006-02-15 15:34:00,0.68341,0.68341,0.68331,0.68331,35900000.0
2006-02-15 15:35:00,0.68342,0.6835,0.68342,0.68347,145599999.0
2006-02-15 15:36:00,0.68344,0.68348,0.68336,0.68338,262500005.0
2006-02-15 15:37:00,0.68336,0.68341,0.68331,0.68336,201599998.0
2006-02-15 15:38:00,0.6834,0.6834,0.6834,0.6834,8800000.0
2006-02-15 15:39:00,0.68335,0.6834,0.68334,0.6834,181299999.0
2006-02-15 15:40:00,0.68346,0.68346,0.68337,0.68337,90200000.0
2006-02-15 15:41:00,0.68335,0.68335,0.6833,0.6833,86900001.0
2006-02-15 15:42:00,0.68337,0.68349,0.68335,0.68349,201500001.0
2006-02-15 15:43:00,0.6835,0.68353,0.68337,0.68337,76600001.0
2006-02-15 15:44:00,0.68331,0.68341,0.68331,0.6834,244300001.0
2006-02-15 15:45:00,0.68339,0.68342,0.68327,0.68342,273699998.0
2006-02-15 15:46:00,0.68337,0.68337,0.68327,0.68332,141900000.0
2006-02-15 15:47:00,0.68337,0.68337,0.68322,0.68322,151500003.0
2006-02-15 15:48:00,0.68325,0.68335,0.68325,0.68332,171600001.0
2006-02-15 15:49:00,0.68329,0.68329,0.68321,0.68325,208500000.0
2006-02-15 15:50:00,0.68326,0.68326,0.68313,0.68313,137499997.0
2006-02-15 15:51:00,0.68314,0.68324,0.68312,0.68312,100599998.0
2006-02-15 15:52:00,0.68311,0.68321,0.68311,0.68317,245500005.0
2006-02-15 15:53:00,0.68315,0.68318,0.68308,0.68308,56899998.0
2006-02-15 15:54:00,0.68307,0.68313,0.68306,0.68307,218400002.0
2006-02-15 15:55:00,0.68307,0.6831,0.68307,0.6831,182700002.0
2006-02-15 15:56:00,0.68313,0.68313,0.68307,0.6831,163699995.0
2006-02-15 15:57:00,0.68314,0.68323,0.6831,0.68317,118800000.0
2006-02-15 15:58:00,0.68314,0.6832,0.68311,0.68315,174099997.0
2006-02-15 15:59:00,0.68309,0.68319,0.68309,0.6831,250799997.0
2006-02-15 16:00:00,0.68318,0.68334,0.68312,0.68316,229699998.0
2006-02-15 16:01:00,0.68315,0.68326,0.68311,0.68322,246799997.0
2006-02-15 16:02:00,0.68327,0.68327,0.68299,0.68302,209199998.0
2006-02-15 16:03:00,0.68305,0.68316,0.68305,0.68315,138299995.0
2006-02-15 16:04:00,0.6832,0.6832,0.68299,0.68307,194399997.0
2006-02-15 16:05:00,0.68303,0.68307,0.68296,0.68296,153700002.0
2006-02-15 16:06:00,0.68291,0.683,0.68291,0.68295,248899999.0
2006-02-15 16:07:00,0.68296,0.68301,0.6829,0.6829,86600000.0
2006-02-15 16:08:00,0.68287,0.68287,0.68277,0.68277,70600000.0
2006-02-15 16:09:00,0.68289,0.68296,0.68289,0.68296,45500001.0
2006-02-15 16:10:00,0.68301,0.68301,0.68296,0.683,73800000.0
2006-02-15 16:11:00,0.68299,0.68313,0.68299,0.68312,220900003.0
2006-02-15 16:12:00,0.6831,0.68311,0.68307,0.68311,197899996.0
2006-02-15 16:13:00,0.68313,0.68313,0.68306,0.68307,123900005.0
2006-02-15 16:14:00,0.68302,0.68302,0.68285,0.68285,172399997.0
2006-02-15 16:15:00,0.68292,0.68302,0.68292,0.68297,81300001.0
2006-02-15 16:16:00,0.68291,0.68307,0.68291,0.68302,240500000.0
2006-02-15 16:17:00,0.68299,0.68311,0.68299,0.68308,106999998.0
2006-02-15 16:18:00,0.6831,0.68315,0.68303,0.68303,163200001.0
2006-02-15 16:19:00,0.68307,0.68313,0.68307,0.68313,142299997.0
2006-02-15 16:20:00,0.68313,0.68317,0.68305,0.68313,65700001.0
2006-02-15 16:21:00,0.68313,0.68317,0.68307,0.68307,183300001.0
2006-02-15 16:22:00,0.68307,0.68316,0.68305,0.6831,92200000.0
2006-02-15 16:23:00,0.68309,0.68316,0.68306,0.68315,79000002.0
2006-02-15 16:24:00,0.68311,0.68311,0.68304,0.68308,270699998.0
2006-02-15 16:25:00,0.6831,0.68316,0.68295,0.68302,269200002.0
2006-02-15 16:26:00,0.68303,0.68311,0.68303,0.68311,133399997.0
2006-02-15 16:27:00,0.68314,0.68315,0.68307,0.68311,253399994.0
2006-02-15 16:28:00,0.68314,0.68323,0.68314,0.68316,216600000.0
2006-02-15 16:29:00,0.68317,0.68317,0.68306,0.68315,170800002.0
2006-02-15 16:30:00,0.68314,0.68318,0.68306,0.68312,197699999.0
2006-02-15 16:31:00,0.68309,0.68313,0.68303,0.68303,154000001.0
2006-02-15 16:32:00,0.68302,0.68313,0.68302,0.68313,226499996.0
2006-02-15 16:33:00,0.68313,0.68317,0.68304,0.68313,122199998.0
2006-02-15 16:34:00,0.68313,0.68321,0.68311,0.68314,195899994.0
2006-02-15 16:35:00,0.68322,0.68322,0.68315,0.68315,114000000.0
2006-02-15 16:36:00,0.68312,0.68321,0.68311,0.68311,71899998.0
2006-02-15 16:37:00,0.6831,0.68324,0.6831,0.68317,39900000.0
2006-02-15 16:38:00,0.68317,0.68317,0.6831,0.68312,118999999.0
2006-02-15 16:39:00,0.68313,0.68314,0.68312,0.68312,156299999.0
2006-02-15 16:40:00,0.68313,0.68313,0.68295,0.68297,105599998.0
2006-02-15 16:41:00,0.68295,0.68297,0.6828,0.6828,138299998.0
2006-02-15 16:42:00,0.68279,0.68282,0.68279,0.68282,186999999.0
2006-02-15 16:43:00,0.68275,0.68279,0.68271,0.68278,87900000.0
2006-02-15 16:44:00,0.6828,0.68289,0.6828,0.68288,175900000.0
2006-02-15 16:45:00,0.68289,0.68293,0.68286,0.68293,197300005.0
2006-02-15 16:46:00,0.68295,0.68298,0.68286,0.68298,139300002.0
2006-02-15 16:47:00,0.68295,0.68295,0.6829,0.6829,102300002.0
2006-02-15 16:48:00,0.68293,0.68323,0.68293,0.68317,130800002.0
2006-02-15 16:49:00,0.68318,0.68324,0.68312,0.68312,88499998.0
2006-02-15 16:50:00,0.68316,0.68317,0.6831,0.6831,87700000.0
2006-02-15 16:51:00,0.68307,0.68311,0.68302,0.68307,224300003.0
2006-02-15 16:52:00,0.68312,0.68316,0.68306,0.68306,114300001.0
2006-02-15 16:53:00,0.6831,0.68317,0.6831,0.68315,127000002.0
2006-02-15 16:54:00,0.68317,0.68322,0.68312,0.68321,179900000.0
2006-02-15 16:55:00,0.68321,0.68321,0.68316,0.68316,9400000.0
2006-02-15 16:56:00,0.6831,0.68317,0.68309,0.68312,269700004.0
2006-02-15 16:57:00,0.6832,0.68327,0.6832,0.68327,202000002.0
2006-02-15 16:58:00,0.6832,0.68327,0.68319,0.68325,160100002.0
2006-02-15 16:59:00,0.68329,0.68339,0.68329,0.6833,108799998.0
2006-02-15 17:00:00,0.68331,0.68331,0.68304,0.68304,194299999.0
2006-02-15 17:01:00,0.68299,0.68299,0.68282,0.68286,246500002.0
2006-02-15 17:02:00,0.68279,0.68307,0.68279,0.68306,151799998.0
2006-02-15 17:03:00,0.68306,0.6831,0.683,0.683,113600000.0
2006-02-15 17:04:00,0.68299,0.68312,0.68299,0.68299,204900000.0
2006-02-15 17:05:00,0.68301,0.68305,0.68297,0.683,236199997.0
2006-02-15 17:06:00,0.68302,0.68307,0.68296,0.68305,129200000.0
2006-02-15 17:07:00,0.68312,0.68336,0.68312,0.68326,270600002.0
2006-02-15 17:08:00,0.68333,0.68341,0.68326,0.68332,375399999.0
2006-02-15 17:09:00,0.68332,0.68336,0.68319,0.68322,277699998.0
2006-02-15 17:10:00,0.68329,0.68329,0.6832,0.6832,147500001.0
2006-02-15 17:11:00,0.68313,0.6832,0.68308,0.68313,282599997.0
2006-02-15 17:12:00,0.6832,0.68322,0.68308,0.68314,138900000.0
2006-02-15 17:13:00,0.6831,0.68314,0.68295,0.68314,41500000.0
2006-02-15 17:14:00,0.68317,0.68339,0.68314,0.68331,203400003.0
2006-02-15 17:15:00,0.68333,0.68337,0.68326,0.68332,68300002.0
2006-02-15 17:16:00,0.68334,0.68334,0.68321,0.68326,149099998.0
2006-02-15 17:17:00,0.68329,0.68338,0.68328,0.68334,100400001.0
2006-02-15 17:18:00,0.68341,0.68352,0.68334,0.68352,181999999.0
2006-02-15 17:19:00,0.68356,0.68356,0.68337,0.68337,144399999.0
2006-02-15 17:20:00,0.68344,0.68344,0.68325,0.68325,65200002.0
2006-02-15 17:21:00,0.68322,0.68325,0.68304,0.68304,114400000.0
2006-02-15 17:22:00,0.68312,0.68322,0.68312,0.68319,38700000.0
2006-02-15 17:23:00,0.68321,0.6834,0.68321,0.68327,299100008.0
2006-02-15 17:24:00,0.68328,0.68341,0.68323,0.6833,191699994.0
2006-02-15 17:25:00,0.68331,0.68332,0.68321,0.68322,197300003.0
2006-02-15 17:26:00,0.68326,0.68326,0.6831,0.6831,116800001.0
2006-02-15 17:27:00,0.68309,0.68312,0.68292,0.68292,187400001.0
2006-02-15 17:28:00,0.68291,0.68297,0.68284,0.68297,127600002.0
2006-02-15 17:29:00,0.68291,0.68291,0.6828,0.6828,90800000.0
2006-02-15 17:30:00,0.68279,0.68282,0.68271,0.68272,147200000.0
2006-02-15 17:31:00,0.68268,0.68276,0.68268,0.68273,218899996.0
2006-02-15 17:32:00,0.68275,0.68279,0.6827,0.68275,190599997.0
2006-02-15 17:33:00,0.68284,0.68284,0.68281,0.68281,96100003.0
2006-02-15 17:34:00,0.68289,0.68292,0.68283,0.68286,171499999.0
2006-02-15 17:35:00,0.6829,0.68298,0.68268,0.68268,193499998.0
2006-02-15 17:36:00,0.68262,0.68265,0.68243,0.68243,72400000.0
2006-02-15 17:37:00,0.68236,0.68249,0.68233,0.68249,140999999.0
2006-02-15 17:38:00,0.68248,0.68269,0.68248,0.68264,168499996.0
2006-02-15 17:39:00,0.68268,0.68272,0.6826,0.6826,100700002.0
2006-02-15 17:40:00,0.68256,0.68263,0.68256,0.6826,70000000.0
2006-02-15 17:41:00,0.68253,0.68269,0.68253,0.68268,91900001.0
2006-02-15 17:42:00,0.68258,0.68258,0.68247,0.68252,127599997.0
2006-02-15 17:43:00,0.68256,0.68256,0.68231,0.68231,75100003.0
2006-02-15 17:44:00,0.68231,0.68236,0.68228,0.6823,214099997.0
2006-02-15 17:45:00,0.68227,0.68231,0.6822,0.6822,220899997.0
2006-02-15 17:46:00,0.68214,0.6823,0.68214,0.6823,169100003.0
2006-02-15 17:47:00,0.68229,0.68236,0.68229,0.68231,161199998.0
2006-02-15 17:48:00,0.68233,0.68238,0.68228,0.68236,127900001.0
2006-02-15 17:49:00,0.68246,0.68259,0.68246,0.68259,8800000.0
2006-02-15 17:50:00,0.68266,0.68266,0.68256,0.68256,197900002.0
2006-02-15 17:51:00,0.68255,0.68255,0.68239,0.68239,62400001.0
2006-02-15 17:52:00,0.68243,0.68247,0.68238,0.68241,98399998.0
2006-02-15 17:53:00,0.68235,0.6824,0.6823,0.68233,247400000.0
2006-02-15 17:54:00,0.68234,0.68245,0.6823,0.68245,64100000.0
2006-02-15 17:55:00,0.6824,0.6824,0.68238,0.68238,29500001.0
2006-02-15 17:56:00,0.68236,0.68254,0.68236,0.68242,96600002.0
2006-02-15 17:57:00,0.68242,0.68244,0.68231,0.6824,197799997.0
2006-02-15 17:58:00,0.68237,0.68237,0.68225,0.68227,130900000.0
2006-02-15 17:59:00,0.68228,0.6823,0.68214,0.68229,231900004.0
2006-02-15 18:00:00,0.68219,0.68226,0.68212,0.68219,198600002.0
2006-02-15 18:01:00,0.68226,0.68231,0.68218,0.68224,1444500005.0
2006-02-15 18:02:00,0.68225,0.68238,0.68224,0.6823,1629799986.0
2006-02-15 18:03:00,0.68232,0.68243,0.68231,0.6824,1786200019.0
2006-02-15 18:04:00,0.68236,0.68241,0.6823,0.68237,824899996.0
2006-02-15 18:05:00,0.68234,0.68247,0.68234,0.68246,1170699994.0
2006-02-15 18:06:00,0.68248,0.68256,0.68246,0.68253,1764800013.0
2006-02-15 18:07:00,0.6827,0.6827,0.6826,0.6827,959700005.0
2006-02-15 18:08:00,0.6828,0.6828,0.6827,0.6827,959700005.0
2006-02-15 18:09:00,0.68262,0.68265,0.68259,0.68263,959700005.0
2006-02-15 18:10:00,0.68259,0.68263,0.68249,0.6825,967299998.0
2006-02-15 18:11:00,0.68252,0.68261,0.68252,0.68261,1022600006.0
2006-02-15 18:12:00,0.68257,0.68265,0.68246,0.68246,920899995.0
2006-02-15 18:13:00,0.68252,0.68261,0.68241,0.68256,1213099999.0
2006-02-15 18:14:00,0.6826,0.68263,0.6825,0.68263,1801700008.0
2006-02-15 18:15:00,0.68267,0.6827,0.68258,0.68266,1694399985.0
2006-02-15 18:16:00,0.68271,0.68276,0.68268,0.68271,1167399998.0
2006-02-15 18:17:00,0.68272,0.68276,0.68266,0.68273,877099999.0
2006-02-15 18:18:00,0.68274,0.68276,0.68266,0.6827,870800004.0
2006-02-15 18:19:00,0.68262,0.68273,0.68262,0.68268,751199991.0
2006-02-15 18:20:00,0.6827,0.68279,0.68267,0.68273,783199994.0
2006-02-15 18:21:00,0.6827,0.68271,0.68259,0.68262,1025400005.0
2006-02-15 18:22:00,0.68267,0.68276,0.68264,0.68267,917500001.0
2006-02-15 18:23:00,0.68278,0.68291,0.68268,0.68284,1374499998.0
2006-02-15 18:24:00,0.68277,0.6829,0.68277,0.6829,937900003.0
2006-02-15 18:25:00,0.68284,0.68288,0.68269,0.68269,712599998.0
2006-02-15 18:26:00,0.6827,0.68277,0.68256,0.68265,1060200011.0
2006-02-15 18:27:00,0.68266,0.68273,0.68265,0.68268,622699997.0
2006-02-15 18:28:00,0.68269,0.68277,0.68258,0.68269,473700000.0
2006-02-15 18:29:00,0.68265,0.6827,0.68256,0.68262,1076099999.0
2006-02-15 18:30:00,0.68258,0.68265,0.68245,0.68265,806200003.0
2006-02-15 18:31:00,0.68263,0.68268,0.68253,0.68258,433500001.0
2006-02-15 18:32:00,0.6826,0.68271,0.68257,0.6826,727500002.0
2006-02-15 18:33:00,0.68263,0.68273,0.68255,0.68273,1136199989.0
2006-02-15 18:34:00,0.68273,0.68273,0.68261,0.68265,1204899993.0
2006-02-15 18:35:00,0.68264,0.68271,0.6826,0.68268,442199998.0
2006-02-15 18:36:00,0.68263,0.68279,0.68263,0.68275,132100001.0
2006-02-15 18:37:00,0.68273,0.68276,0.6827,0.68275,459999999.0
2006-02-15 18:38:00,0.68273,0.68282,0.68272,0.68272,352599999.0
2006-02-15 18:39:00,0.68275,0.6828,0.6827,0.68274,355500002.0
2006-02-15 18:40:00,0.68273,0.68275,0.68261,0.68275,297699999.0
2006-02-15 18:41:00,0.68277,0.68285,0.68275,0.68277,625599995.0
2006-02-15 18:42:00,0.68273,0.68281,0.68273,0.68277,437300000.0
2006-02-15 18:43:00,0.68275,0.68293,0.68275,0.68283,217899998.0
2006-02-15 18:44:00,0.68287,0.68307,0.68287,0.683,626900004.0
2006-02-15 18:45:00,0.68302,0.68312,0.68287,0.68287,335300006.0
2006-02-15 18:46:00,0.68297,0.68308,0.68294,0.68294,205999999.0
2006-02-15 18:47:00,0.68299,0.68313,0.68299,0.68313,156600002.0
2006-02-15 18:48:00,0.68314,0.68331,0.68312,0.68317,349599994.0
2006-02-15 18:49:00,0.68311,0.68319,0.68292,0.68295,183000000.0
2006-02-15 18:50:00,0.68294,0.68298,0.68291,0.68291,128800001.0
2006-02-15 18:51:00,0.6829,0.68297,0.68286,0.68293,404399999.0
2006-02-15 18:52:00,0.68294,0.68294,0.68276,0.68276,312100003.0
2006-02-15 18:53:00,0.68275,0.68277,0.6826,0.6826,806300005.0
2006-02-15 18:54:00,0.68263,0.68277,0.68257,0.68277,313700000.0
2006-02-15 18:55:00,0.68278,0.68286,0.68275,0.68282,431600001.0
2006-02-15 18:56:00,0.68283,0.68287,0.68278,0.68278,348300004.0
2006-02-15 18:57:00,0.68281,0.6829,0.68281,0.6829,366399996.0
2006-02-15 18:58:00,0.68285,0.6829,0.68282,0.68283,966400003.0
2006-02-15 18:59:00,0.6828,0.68286,0.68276,0.6828,546800001.0
2006-02-15 19:00:00,0.68278,0.68284,0.68273,0.68284,594699998.0
2006-02-15 19:01:00,0.68285,0.68285,0.68277,0.68277,89200000.0
2006-02-15 19:02:00,0.68276,0.68283,0.68276,0.68278,429499995.0
2006-02-15 19:03:00,0.68273,0.68279,0.68267,0.68267,527299996.0
2006-02-15 19:04:00,0.6827,0.68273,0.68267,0.6827,463800002.0
2006-02-15 19:05:00,0.6827,0.68272,0.68265,0.68272,477900006.0
2006-02-15 19:06:00,0.68265,0.6827,0.68262,0.68262,622899999.0
2006-02-15 19:07:00,0.68268,0.68275,0.68263,0.68267,355399997.0
2006-02-15 19:08:00,0.68277,0.68287,0.68275,0.68275,830499998.0
2006-02-15 19:09:00,0.68276,0.68291,0.68276,0.68291,532999998.0
2006-02-15 19:10:00,0.68291,0.68291,0.68279,0.68288,349000003.0
2006-02-15 19:11:00,0.6829,0.68297,0.6829,0.68295,188200004.0
2006-02-15 19:12:00,0.68291,0.68297,0.6829,0.68293,266199998.0
2006-02-15 19:13:00,0.6829,0.68292,0.6828,0.68285,576199997.0
2006-02-15 19:14:00,0.68284,0.68299,0.68284,0.68296,236800003.0
2006-02-15 19:15:00,0.683,0.68309,0.68294,0.68302,430400006.0
2006-02-15 19:16:00,0.68305,0.68309,0.68302,0.68302,201499996.0
2006-02-15 19:17:00,0.68301,0.68303,0.683,0.683,308300003.0
2006-02-15 19:18:00,0.68299,0.68307,0.68295,0.68307,202100002.0
2006-02-15 19:19:00,0.68305,0.68309,0.683,0.68309,499999997.0
2006-02-15 19:20:00,0.68306,0.68309,0.683,0.683,247500003.0
2006-02-15 19:21:00,0.68297,0.68304,0.68295,0.68295,418199995.0
2006-02-15 19:22:00,0.68296,0.68306,0.68292,0.68292,435099998.0
2006-02-15 19:23:00,0.68286,0.68292,0.68278,0.68288,423000001.0
2006-02-15 19:24:00,0.6829,0.68301,0.68287,0.68301,140800000.0
2006-02-15 19:25:00,0.68305,0.68305,0.68298,0.68301,189699999.0
2006-02-15 19:26:00,0.68306,0.68317,0.68306,0.68315,353799999.0
2006-02-15 19:27:00,0.68316,0.68316,0.68302,0.6831,738100001.0
2006-02-15 19:28:00,0.68309,0.68318,0.68309,0.68318,221500002.0
2006-02-15 19:29:00,0.68317,0.68324,0.68317,0.68323,452399993.0
2006-02-15 19:30:00,0.68323,0.68327,0.68317,0.68317,629800003.0
2006-02-15 19:31:00,0.68319,0.68326,0.68318,0.6832,877200000.0
2006-02-15 19:32:00,0.68321,0.68321,0.68315,0.68318,633399997.0
2006-02-15 19:33:00,0.6831,0.68315,0.68297,0.68303,311399999.0
2006-02-15 19:34:00,0.68301,0.68301,0.68288,0.68288,467800000.0
2006-02-15 19:35:00,0.68288,0.68306,0.68288,0.68304,537800001.0
2006-02-15 19:36:00,0.6831,0.68314,0.68307,0.68307,496300009.0
2006-02-15 19:37:00,0.68307,0.68318,0.68307,0.68315,232700001.0
2006-02-15 19:38:00,0.68314,0.68318,0.68303,0.68308,307300002.0
2006-02-15 19:39:00,0.68303,0.68303,0.68283,0.6829,922699990.0
2006-02-15 19:40:00,0.68289,0.68301,0.68289,0.683,729600002.0
2006-02-15 19:41:00,0.68303,0.68309,0.683,0.683,525200002.0
2006-02-15 19:42:00,0.68298,0.68303,0.68297,0.68297,345200003.0
2006-02-15 19:43:00,0.68293,0.68293,0.68276,0.68276,96300000.0
2006-02-15 19:44:00,0.68277,0.68287,0.68277,0.68277,263700003.0
2006-02-15 19:45:00,0.68281,0.68285,0.68277,0.68277,318300001.0
2006-02-15 19:46:00,0.68279,0.68281,0.68275,0.68275,176300003.0
2006-02-15 19:47:00,0.68276,0.68285,0.68275,0.68285,94799998.0
2006-02-15 19:48:00,0.68285,0.68285,0.6828,0.6828,137599998.0
2006-02-15 19:49:00,0.68276,0.68278,0.6827,0.68278,214500001.0
2006-02-15 19:50:00,0.6828,0.68283,0.68277,0.68277,416599999.0
2006-02-15 19:51:00,0.68282,0.68284,0.68278,0.6828,303600004.0
2006-02-15 19:52:00,0.68281,0.68289,0.68278,0.68283,267899999.0
2006-02-15 19:53:00,0.68283,0.68283,0.68267,0.68267,162999995.0
2006-02-15 19:54:00,0.68264,0.6827,0.68258,0.68267,196900004.0
2006-02-15 19:55:00,0.68267,0.68268,0.68263,0.68268,72500000.0
2006-02-15 19:56:00,0.6827,0.6827,0.68266,0.68266,152999998.0
2006-02-15 19:57:00,0.68263,0.68273,0.68262,0.68273,683299998.0
2006-02-15 19:58:00,0.68276,0.68289,0.68276,0.68289,225799997.0
2006-02-15 19:59:00,0.68291,0.68296,0.68286,0.68287,399900002.0
2006-02-15 20:00:00,0.68296,0.6831,0.68296,0.68304,283799999.0
2006-02-15 20:01:00,0.68302,0.68305,0.68296,0.68305,222699999.0
2006-02-15 20:02:00,0.68307,0.68309,0.68305,0.68307,102800000.0
2006-02-15 20:03:00,0.68307,0.68307,0.68293,0.683,287199997.0
2006-02-15 20:04:00,0.68299,0.68316,0.68299,0.68315,215400001.0
2006-02-15 20:05:00,0.68314,0.68315,0.68303,0.68303,198100001.0
2006-02-15 20:06:00,0.683,0.68311,0.683,0.68307,147300001.0
2006-02-15 20:07:00,0.68302,0.68314,0.68302,0.68311,148399996.0
2006-02-15 20:08:00,0.68307,0.68307,0.68292,0.68299,593299999.0
2006-02-15 20:09:00,0.68298,0.68305,0.68296,0.68301,137299999.0
2006-02-15 20:10:00,0.68301,0.68308,0.68301,0.68308,93299999.0
2006-02-15 20:11:00,0.68307,0.68312,0.68305,0.68305,244600000.0
2006-02-15 20:12:00,0.68302,0.68302,0.68289,0.68299,959999998.0
2006-02-15 20:13:00,0.68299,0.68304,0.68295,0.68303,413999998.0
2006-02-15 20:14:00,0.68307,0.68317,0.68307,0.68313,381899994.0
2006-02-15 20:15:00,0.68311,0.68311,0.6829,0.6829,821600009.0
2006-02-15 20:16:00,0.68288,0.6829,0.6828,0.68284,522499997.0
2006-02-15 20:17:00,0.68285,0.68288,0.68282,0.68284,50100000.0
2006-02-15 20:18:00,0.68284,0.68284,0.68271,0.68273,254600000.0
2006-02-15 20:19:00,0.68274,0.68285,0.68274,0.68282,573100006.0
2006-02-15 20:20:00,0.68292,0.68314,0.68292,0.68314,360999998.0
2006-02-15 20:21:00,0.68322,0.68324,0.68315,0.68317,209699998.0
2006-02-15 20:22:00,0.68315,0.68318,0.68308,0.68314,149500003.0
2006-02-15 20:23:00,0.68315,0.68319,0.68306,0.68306,466099998.0
2006-02-15 20:24:00,0.68302,0.68313,0.68302,0.6831,389499995.0
2006-02-15 20:25:00,0.6831,0.68316,0.6831,0.68314,340199999.0
2006-02-15 20:26:00,0.68313,0.6832,0.68312,0.68315,909799996.0
2006-02-15 20:27:00,0.68311,0.68315,0.68309,0.68315,416300000.0
2006-02-15 20:28:00,0.6832,0.68325,0.68317,0.68317,454700004.0
2006-02-15 20:29:00,0.68319,0.68325,0.68315,0.68317,534700002.0
2006-02-15 20:30:00,0.68317,0.68322,0.68312,0.68316,1817399991.0
2006-02-15 20:31:00,0.68315,0.68322,0.6831,0.6831,1101699995.0
2006-02-15 20:32:00,0.68312,0.68317,0.68306,0.68317,1589999996.0
2006-02-15 20:33:00,0.6832,0.68322,0.6832,0.6832,322599999.0
2006-02-15 20:34:00,0.68318,0.68323,0.68314,0.68321,389999997.0
2006-02-15 20:35:00,0.68324,0.68324,0.68318,0.6832,356499998.0
2006-02-15 20:36:00,0.6832,0.6832,0.68315,0.68317,318400007.0
2006-02-15 20:37:00,0.68315,0.68318,0.6831,0.6831,713100003.0
2006-02-15 20:38:00,0.68305,0.68317,0.68305,0.6831,742199995.0
2006-02-15 20:39:00,0.6831,0.68314,0.68305,0.68307,611500003.0
2006-02-15 20:40:00,0.68306,0.68315,0.68305,0.68314,356400001.0
2006-02-15 20:41:00,0.68318,0.68318,0.68306,0.68317,344300002.0
2006-02-15 20:42:00,0.68319,0.68319,0.68314,0.68315,71100001.0
2006-02-15 20:43:00,0.68316,0.6832,0.6831,0.68315,625599998.0
2006-02-15 20:44:00,0.6832,0.68322,0.6831,0.6832,1135499991.0
2006-02-15 20:45:00,0.6832,0.68324,0.68314,0.68324,411500006.0
2006-02-15 20:46:00,0.68322,0.68322,0.68302,0.68302,162900000.0
2006-02-15 20:47:00,0.68302,0.68307,0.68295,0.68297,680899989.0
2006-02-15 20:48:00,0.68295,0.68305,0.68295,0.683,784800000.0
2006-02-15 20:49:00,0.68302,0.68302,0.68296,0.683,228900001.0
2006-02-15 20:50:00,0.683,0.68305,0.68297,0.68303,1214399990.0
2006-02-15 20:51:00,0.68301,0.68304,0.68296,0.68299,465700001.0
2006-02-15 20:52:00,0.68303,0.68303,0.68288,0.68292,631199998.0
2006-02-15 20:53:00,0.68295,0.68295,0.68286,0.68291,811800005.0
2006-02-15 20:54:00,0.68293,0.68293,0.68279,0.6829,591199998.0
2006-02-15 20:55:00,0.6829,0.68293,0.68287,0.68288,503800001.0
2006-02-15 20:56:00,0.68291,0.68298,0.68284,0.68293,959900003.0
2006-02-15 20:57:00,0.68292,0.68297,0.6829,0.68292,962700006.0
2006-02-15 20:58:00,0.6829,0.68297,0.68285,0.6829,666199997.0
2006-02-15 20:59:00,0.6829,0.68295,0.68282,0.68288,1332300000.0
2006-02-15 21:00:00,0.68296,0.68302,0.6829,0.68299,1565300010.0
2006-02-15 21:01:00,0.683,0.68303,0.6829,0.68298,1082799999.0
2006-02-15 21:02:00,0.683,0.683,0.68289,0.68292,489600006.0
2006-02-15 21:03:00,0.68292,0.68298,0.68287,0.68287,669000004.0
2006-02-15 21:04:00,0.68287,0.68293,0.68283,0.68287,481399999.0
2006-02-15 21:05:00,0.68285,0.68289,0.68281,0.68283,672000005.0
2006-02-15 21:06:00,0.68286,0.68292,0.68283,0.68288,762699996.0
2006-02-15 21:07:00,0.6829,0.68295,0.68289,0.68289,210599999.0
2006-02-15 21:08:00,0.68289,0.68297,0.68289,0.68297,106999998.0
2006-02-15 21:09:00,0.68297,0.68304,0.68297,0.68303,355699998.0
2006-02-15 21:10:00,0.68305,0.6831,0.68302,0.68302,163399997.0
2006-02-15 21:11:00,0.68299,0.68303,0.68297,0.68297,234500004.0
2006-02-15 21:12:00,0.68292,0.68298,0.68292,0.68296,117199999.0
2006-02-15 21:13:00,0.68297,0.68301,0.68295,0.68297,352100002.0
2006-02-15 21:14:00,0.68301,0.68308,0.68299,0.68302,620599996.0
2006-02-15 21:15:00,0.68301,0.68304,0.68297,0.68304,563499996.0
2006-02-15 21:16:00,0.68303,0.68307,0.683,0.68307,374600001.0
2006-02-15 21:17:00,0.68307,0.6831,0.68302,0.68308,254899999.0
2006-02-15 21:18:00,0.68305,0.68308,0.683,0.683,105100002.0
2006-02-15 21:19:00,0.68298,0.68301,0.6829,0.6829,551499998.0
2006-02-15 21:20:00,0.68296,0.68302,0.68294,0.68297,1087400008.0
2006-02-15 21:21:00,0.68302,0.68307,0.683,0.683,296200004.0
2006-02-15 21:22:00,0.68307,0.68316,0.68307,0.68309,824599996.0
2006-02-15 21:23:00,0.68307,0.6831,0.68303,0.68303,82100001.0
2006-02-15 21:24:00,0.68303,0.68303,0.68297,0.68299,205299998.0
2006-02-15 21:25:00,0.68302,0.68302,0.68294,0.68299,414500000.0
2006-02-15 21:26:00,0.68302,0.68303,0.68302,0.68302,67400001.0
2006-02-15 21:27:00,0.68305,0.68305,0.68302,0.68305,95900001.0
2006-02-15 21:28:00,0.68305,0.68309,0.68304,0.68308,332200001.0
2006-02-15 21:29:00,0.68306,0.68306,0.683,0.68301,101400004.0
2006-02-15 21:30:00,0.68301,0.68305,0.68301,0.68304,71199998.0
2006-02-15 21:31:00,0.68304,0.68312,0.68304,0.68308,247599998.0
2006-02-15 21:32:00,0.68308,0.6831,0.68305,0.6831,675399994.0
2006-02-15 21:33:00,0.68309,0.68309,0.68302,0.68307,450100002.0
2006-02-15 21:34:00,0.68307,0.68307,0.68302,0.68302,601100002.0
2006-02-15 21:35:00,0.68304,0.68304,0.68296,0.68298,224900002.0
2006-02-15 21:36:00,0.683,0.68308,0.683,0.683,140500002.0
2006-02-15 21:37:00,0.68305,0.68305,0.683,0.683,244200000.0
2006-02-15 21:38:00,0.68298,0.683,0.68295,0.683,111700001.0
2006-02-15 21:39:00,0.68291,0.68301,0.68289,0.68299,183200001.0
2006-02-15 21:40:00,0.68292,0.68297,0.68287,0.68287,213299998.0
2006-02-15 21:41:00,0.68288,0.68296,0.68288,0.68296,113499997.0
2006-02-15 21:42:00,0.68294,0.68294,0.68289,0.68294,218499999.0
2006-02-15 21:43:00,0.68295,0.68307,0.68295,0.68298,306999994.0
2006-02-15 21:44:00,0.68298,0.683,0.68295,0.68295,494499998.0
2006-02-15 21:45:00,0.68295,0.68297,0.68282,0.68285,213600002.0
2006-02-15 21:46:00,0.68287,0.68288,0.68287,0.68287,531499997.0
2006-02-15 21:47:00,0.68285,0.68286,0.68283,0.68285,204700000.0
2006-02-15 21:48:00,0.68285,0.68285,0.6828,0.68283,100099997.0
2006-02-15 21:49:00,0.68281,0.68282,0.68278,0.68281,196599997.0
2006-02-15 21:50:00,0.6828,0.68286,0.6828,0.68285,120300002.0
2006-02-15 21:51:00,0.68283,0.68283,0.68277,0.68277,244699998.0
2006-02-15 21:52:00,0.68275,0.68282,0.68275,0.68275,93800003.0
2006-02-15 21:53:00,0.68281,0.68284,0.6828,0.68283,98999998.0
2006-02-15 21:54:00,0.68283,0.68289,0.68282,0.68287,324900002.0
2006-02-15 21:55:00,0.68285,0.68285,0.68275,0.68275,167200000.0
2006-02-15 21:56:00,0.68279,0.68282,0.68279,0.6828,167600002.0
2006-02-15 21:57:00,0.68281,0.68283,0.68275,0.68281,334800002.0
2006-02-15 21:58:00,0.68283,0.6829,0.68283,0.6829,104600002.0
2006-02-15 21:59:00,0.6829,0.68298,0.68284,0.68297,377900004.0
2006-02-15 22:00:00,0.68293,0.68297,0.68285,0.68285,265800000.0
2006-02-15 22:01:00,0.68285,0.68287,0.6828,0.68285,419499995.0
2006-02-15 22:02:00,0.68285,0.68285,0.68275,0.68275,434400004.0
2006-02-15 22:03:00,0.68275,0.68278,0.68275,0.68277,411000003.0
2006-02-15 22:04:00,0.68278,0.68283,0.68275,0.68282,355499995.0
2006-02-15 22:05:00,0.6828,0.68286,0.6828,0.68286,202800002.0
2006-02-15 22:06:00,0.68289,0.68289,0.68283,0.68287,81200000.0
2006-02-15 22:07:00,0.68285,0.68287,0.68285,0.68287,95899998.0
2006-02-15 22:08:00,0.68285,0.6829,0.68284,0.68285,257000003.0
2006-02-15 22:09:00,0.68287,0.6829,0.68287,0.6829,216600001.0
2006-02-15 22:10:00,0.68287,0.68294,0.68287,0.68291,111500001.0
2006-02-15 22:11:00,0.68295,0.68295,0.68292,0.68292,109500003.0
2006-02-15 22:12:00,0.68293,0.68295,0.6829,0.68293,398999995.0
2006-02-15 22:13:00,0.68291,0.68291,0.68288,0.68288,148300001.0
2006-02-15 22:14:00,0.68286,0.68288,0.68285,0.68287,126900000.0
2006-02-15 22:15:00,0.68285,0.68285,0.68263,0.68266,607600003.0
2006-02-15 22:16:00,0.68264,0.68267,0.68257,0.68262,740199998.0
2006-02-15 22:17:00,0.68264,0.68267,0.6826,0.68265,140099999.0
2006-02-15 22:18:00,0.68264,0.68269,0.68264,0.68269,167799998.0
2006-02-15 22:19:00,0.68269,0.6827,0.68266,0.68267,134799997.0
2006-02-15 22:20:00,0.6827,0.68275,0.6827,0.68274,169100001.0
2006-02-15 22:21:00,0.68272,0.68272,0.68267,0.68267,512299997.0
2006-02-15 22:22:00,0.68268,0.68275,0.68268,0.6827,431099996.0
2006-02-15 22:23:00,0.68266,0.68277,0.68263,0.68263,470100000.0
2006-02-15 22:24:00,0.68264,0.68267,0.6826,0.68263,325100003.0
2006-02-15 22:25:00,0.6826,0.68265,0.6826,0.68265,263599999.0
2006-02-15 22:26:00,0.68261,0.68265,0.68257,0.68258,279900001.0
2006-02-15 22:27:00,0.68257,0.68262,0.68257,0.68262,40600001.0
2006-02-15 22:28:00,0.68262,0.68265,0.6826,0.6826,266200001.0
2006-02-15 22:29:00,0.68265,0.68265,0.68258,0.6826,277500001.0
2006-02-15 22:30:00,0.68263,0.68265,0.68262,0.68262,92100002.0
2006-02-15 22:31:00,0.68261,0.68261,0.68257,0.68259,81400001.0
2006-02-15 22:32:00,0.68263,0.68263,0.6826,0.6826,261800004.0
2006-02-15 22:33:00,0.6826,0.68261,0.68254,0.68261,213200002.0
2006-02-15 22:34:00,0.68258,0.6826,0.68251,0.68255,343300000.0
2006-02-15 22:35:00,0.68253,0.68256,0.68246,0.68256,320099994.0
2006-02-15 22:36:00,0.68259,0.6826,0.68255,0.6826,210400008.0
2006-02-15 22:37:00,0.68258,0.68258,0.6825,0.6825,317000001.0
2006-02-15 22:38:00,0.68254,0.68256,0.68254,0.68256,71199998.0
2006-02-15 22:39:00,0.68257,0.68258,0.68255,0.68257,199799998.0
2006-02-15 22:40:00,0.68257,0.6826,0.68255,0.6826,364799999.0
2006-02-15 22:41:00,0.68258,0.68265,0.68256,0.68265,323499993.0
2006-02-15 22:42:00,0.68257,0.68263,0.68257,0.6826,243800004.0
2006-02-15 22:43:00,0.68262,0.68262,0.68262,0.68262,73800001.0
2006-02-15 22:44:00,0.68265,0.68265,0.68262,0.68265,200099998.0
2006-02-15 22:45:00,0.68267,0.68267,0.68258,0.68267,125100001.0
2006-02-15 22:46:00,0.68268,0.6827,0.68266,0.68266,54400000.0
2006-02-15 22:47:00,0.68266,0.68266,0.68255,0.68255,193500000.0
2006-02-15 22:48:00,0.68255,0.68265,0.68255,0.68258,257399994.0
2006-02-15 22:49:00,0.68268,0.68268,0.6826,0.6826,120399999.0
2006-02-15 22:50:00,0.68265,0.68267,0.68262,0.68262,124599998.0
2006-02-15 22:51:00,0.68263,0.68263,0.6826,0.68263,98399998.0
2006-02-15 22:52:00,0.68263,0.68263,0.6826,0.6826,74000000.0
2006-02-15 22:53:00,0.6826,0.68266,0.68257,0.6826,97799999.0
2006-02-15 22:54:00,0.68259,0.68265,0.68258,0.68258,133199999.0
2006-02-15 22:55:00,0.68258,0.68264,0.68258,0.68264,75200001.0
2006-02-15 22:56:00,0.68267,0.68267,0.68263,0.68264,64700000.0
2006-02-15 22:57:00,0.6826,0.68263,0.68258,0.68262,123400001.0
2006-02-15 22:58:00,0.68261,0.68263,0.68252,0.68256,489699999.0
2006-02-15 22:59:00,0.68259,0.68273,0.68254,0.68254,295000002.0
2006-02-15 23:00:00,0.68241,0.68278,0.68241,0.68265,117700001.0
2006-02-15 23:01:00,0.68263,0.68266,0.68262,0.68263,251600001.0
2006-02-15 23:02:00,0.68258,0.68264,0.68256,0.68261,160100003.0
2006-02-15 23:03:00,0.68268,0.68271,0.68267,0.68267,130200001.0
2006-02-15 23:04:00,0.68268,0.68272,0.68264,0.68264,129900000.0
2006-02-15 23:05:00,0.68265,0.6827,0.68265,0.68267,97500003.0
2006-02-15 23:06:00,0.68265,0.68265,0.68261,0.68264,240299998.0
2006-02-15 23:07:00,0.68262,0.68265,0.68262,0.68265,28799999.0
2006-02-15 23:08:00,0.6826,0.68267,0.6826,0.68265,111599999.0
2006-02-15 23:09:00,0.6827,0.68272,0.68265,0.6827,177200003.0
2006-02-15 23:10:00,0.68271,0.68276,0.68264,0.68267,90999999.0
2006-02-15 23:11:00,0.68271,0.68273,0.68264,0.68272,301500000.0
2006-02-15 23:12:00,0.68271,0.68281,0.68268,0.68281,145899998.0
2006-02-15 23:13:00,0.68274,0.68278,0.68273,0.68278,80200000.0
2006-02-15 23:14:00,0.68277,0.6828,0.68272,0.68272,107799999.0
2006-02-15 23:15:00,0.68273,0.68275,0.68269,0.68274,136600003.0
2006-02-15 23:16:00,0.68273,0.68273,0.6827,0.6827,41400002.0
2006-02-15 23:17:00,0.68275,0.68275,0.68268,0.68274,119000002.0
2006-02-15 23:18:00,0.68267,0.6827,0.68264,0.68267,153299998.0
2006-02-15 23:19:00,0.68265,0.68266,0.68265,0.68266,86200001.0
2006-02-15 23:20:00,0.68268,0.6827,0.68267,0.6827,93200000.0
2006-02-15 23:21:00,0.68269,0.68273,0.68268,0.68268,106700001.0
2006-02-15 23:22:00,0.68273,0.68273,0.68273,0.68273,65599998.0
2006-02-15 23:23:00,0.6827,0.68273,0.68265,0.68267,251299995.0
2006-02-15 23:24:00,0.68275,0.68275,0.68271,0.68271,71700001.0
2006-02-15 23:25:00,0.68276,0.68276,0.68272,0.68272,52100001.0
2006-02-15 23:26:00,0.68267,0.68273,0.68267,0.68273,125799999.0
2006-02-15 23:27:00,0.68271,0.68271,0.68268,0.68271,122800005.0
2006-02-15 23:28:00,0.68276,0.68276,0.68272,0.68272,15800000.0
2006-02-15 23:29:00,0.68269,0.6828,0.68269,0.68271,105500000.0
2006-02-15 23:30:00,0.68273,0.68277,0.6827,0.68273,167099998.0
2006-02-15 23:31:00,0.68275,0.6828,0.68271,0.6828,104299999.0
2006-02-15 23:32:00,0.68279,0.68279,0.6827,0.68275,139099998.0
2006-02-15 23:33:00,0.6828,0.6828,0.68274,0.6828,136399997.0
2006-02-15 23:34:00,0.68276,0.68277,0.68265,0.68265,204400000.0
2006-02-15 23:35:00,0.68266,0.68274,0.68265,0.68274,156800000.0
2006-02-15 23:36:00,0.68272,0.68272,0.6827,0.6827,47100000.0
2006-02-15 23:37:00,0.68273,0.68275,0.6827,0.68275,103300002.0
2006-02-15 23:38:00,0.68269,0.68276,0.68269,0.68275,95200001.0
2006-02-15 23:39:00,0.68278,0.68278,0.68267,0.68267,103100000.0
2006-02-15 23:40:00,0.68265,0.68265,0.68263,0.68263,48700000.0
2006-02-15 23:41:00,0.68268,0.6827,0.68261,0.68261,148900002.0
2006-02-15 23:42:00,0.68262,0.68266,0.68262,0.68266,68700001.0
2006-02-15 23:43:00,0.68271,0.68272,0.68268,0.68268,110499999.0
2006-02-15 23:44:00,0.68272,0.68279,0.68272,0.68279,26600000.0
2006-02-15 23:45:00,0.68279,0.68279,0.68278,0.68278,82300002.0
2006-02-15 23:46:00,0.68275,0.68275,0.68275,0.68275,60000000.0
2006-02-15 23:47:00,0.68275,0.68275,0.68273,0.68273,15100000.0
2006-02-15 23:48:00,0.68275,0.68277,0.68272,0.68272,94199998.0
2006-02-15 23:49:00,0.6827,0.68273,0.6827,0.68273,18300000.0
2006-02-15 23:50:00,0.68271,0.68283,0.68271,0.68283,125400001.0
2006-02-15 23:51:00,0.68278,0.68285,0.68278,0.68285,66800002.0
2006-02-15 23:52:00,0.68278,0.68285,0.68278,0.68285,55100002.0
2006-02-15 23:53:00,0.6828,0.68281,0.68275,0.6828,248100003.0
2006-02-15 23:54:00,0.68288,0.68288,0.6828,0.68283,182100000.0
2006-02-15 23:55:00,0.68287,0.68287,0.6828,0.68285,100899997.0
2006-02-15 23:56:00,0.68281,0.68287,0.68279,0.68279,271100006.0
2006-02-15 23:57:00,0.68282,0.68287,0.68279,0.68279,148100000.0
2006-02-15 23:58:00,0.68277,0.6828,0.68251,0.6828,176499996.0
2006-02-15 23:59:00,0.68282,0.68285,0.68282,0.68285,112499998.0
2006-02-16 00:00:00,0.68282,0.68287,0.6828,0.6828,107800001.0
2006-02-16 00:01:00,0.68293,0.68302,0.6828,0.683,144600000.0
2006-02-16 00:02:00,0.68298,0.68316,0.68287,0.68305,192900004.0
2006-02-16 00:03:00,0.68277,0.68289,0.68268,0.68289,173000000.0
2006-02-16 00:04:00,0.68258,0.68294,0.68255,0.68282,206700000.0
2006-02-16 00:05:00,0.68277,0.68292,0.68272,0.68292,169199999.0
2006-02-16 00:06:00,0.68281,0.6831,0.68267,0.683,150100004.0
2006-02-16 00:07:00,0.68299,0.68308,0.68278,0.68278,230999996.0
2006-02-16 00:08:00,0.68298,0.68323,0.68286,0.68289,172300000.0
2006-02-16 00:09:00,0.6828,0.68303,0.68275,0.68299,110800002.0
2006-02-16 00:10:00,0.68277,0.68297,0.68269,0.6829,103000000.0
2006-02-16 00:11:00,0.68295,0.68306,0.68282,0.68299,124700004.0
2006-02-16 00:12:00,0.68288,0.68312,0.6828,0.68304,264799995.0
2006-02-16 00:13:00,0.68287,0.68287,0.68264,0.68277,101800000.0
2006-02-16 00:14:00,0.68298,0.68302,0.68269,0.68293,116099998.0
2006-02-16 00:15:00,0.68311,0.68311,0.68285,0.68291,84299999.0
2006-02-16 00:16:00,0.6828,0.68296,0.68266,0.68296,142700000.0
2006-02-16 00:17:00,0.68298,0.68304,0.6828,0.68286,197900001.0
2006-02-16 00:18:00,0.68267,0.68296,0.68266,0.68296,117700002.0
2006-02-16 00:19:00,0.68305,0.68317,0.6829,0.68291,181700003.0
2006-02-16 00:20:00,0.68275,0.68275,0.68256,0.68256,95100000.0
2006-02-16 00:21:00,0.68252,0.68252,0.6825,0.6825,83100001.0
2006-02-16 00:22:00,0.68252,0.68258,0.6825,0.68258,87700001.0
2006-02-16 00:23:00,0.68253,0.68253,0.68247,0.6825,134799999.0
2006-02-16 00:24:00,0.68256,0.68257,0.6825,0.68255,139999997.0
2006-02-16 00:25:00,0.68259,0.68263,0.68256,0.68256,101300002.0
2006-02-16 00:26:00,0.68262,0.68263,0.6826,0.68261,106200000.0
2006-02-16 00:27:00,0.68262,0.68262,0.6825,0.68257,33400001.0
2006-02-16 00:28:00,0.68262,0.68264,0.68258,0.68258,183499996.0
2006-02-16 00:29:00,0.68262,0.68264,0.68257,0.68257,91699999.0
2006-02-16 00:30:00,0.68264,0.68264,0.68256,0.68258,193000002.0
2006-02-16 00:31:00,0.68258,0.68258,0.68254,0.68256,122699998.0
2006-02-16 00:32:00,0.6826,0.68262,0.68257,0.68262,160899999.0
2006-02-16 00:33:00,0.68254,0.6826,0.68254,0.6826,154100000.0
2006-02-16 00:34:00,0.68254,0.68266,0.68254,0.68261,295800000.0
2006-02-16 00:35:00,0.68253,0.68261,0.68253,0.68261,130300001.0
2006-02-16 00:36:00,0.6826,0.6826,0.6826,0.6826,15800000.0
2006-02-16 00:37:00,0.68265,0.68265,0.68262,0.68262,26300001.0
2006-02-16 00:38:00,0.68262,0.68262,0.68262,0.68262,32500000.0
2006-02-16 00:39:00,0.6826,0.68265,0.6826,0.68265,61599998.0
2006-02-16 00:40:00,0.68265,0.68265,0.68258,0.6826,111800001.0
2006-02-16 00:41:00,0.6826,0.68267,0.6826,0.68265,89900001.0
2006-02-16 00:42:00,0.68262,0.6827,0.68262,0.68262,75700001.0
2006-02-16 00:43:00,0.68262,0.68268,0.68262,0.68268,26300001.0
2006-02-16 00:44:00,0.68273,0.68273,0.68265,0.68268,151700001.0
2006-02-16 00:45:00,0.68266,0.68266,0.68265,0.68265,24900000.0
2006-02-16 00:46:00,0.68265,0.68265,0.6826,0.68263,121199998.0
2006-02-16 00:47:00,0.68263,0.68269,0.68263,0.68269,94900001.0
2006-02-16 00:48:00,0.68268,0.6827,0.68267,0.68268,74900000.0
2006-02-16 00:49:00,0.68273,0.68273,0.68265,0.68265,117399998.0
2006-02-16 00:50:00,0.6827,0.6827,0.68265,0.68265,92599999.0
2006-02-16 00:51:00,0.68272,0.68273,0.68262,0.68272,169799997.0
2006-02-16 00:52:00,0.68268,0.6827,0.68265,0.68265,32500000.0
2006-02-16 00:53:00,0.68265,0.68267,0.68265,0.68267,45700000.0
2006-02-16 00:54:00,0.6827,0.6827,0.68267,0.68267,71200002.0
2006-02-16 00:55:00,0.6827,0.6827,0.68267,0.68268,170000004.0
2006-02-16 00:56:00,0.68265,0.6827,0.68262,0.68267,91700001.0
2006-02-16 00:57:00,0.68267,0.6827,0.68265,0.68268,91000001.0
2006-02-16 00:58:00,0.68267,0.6827,0.68267,0.6827,61599998.0
2006-02-16 00:59:00,0.68267,0.6827,0.68267,0.6827,55000002.0
2006-02-16 01:00:00,0.68282,0.68295,0.68282,0.68295,83799999.0
2006-02-16 01:01:00,0.68315,0.68317,0.68315,0.68317,97799998.0
2006-02-16 01:02:00,0.68316,0.68316,0.68314,0.68314,65600003.0
2006-02-16 01:03:00,0.68312,0.68313,0.68298,0.68302,226299998.0
2006-02-16 01:04:00,0.68298,0.68298,0.68291,0.68295,139500000.0
2006-02-16 01:05:00,0.68293,0.68295,0.68287,0.68293,197899999.0
2006-02-16 01:06:00,0.68294,0.68294,0.68288,0.6829,112599996.0
2006-02-16 01:07:00,0.68287,0.6829,0.68282,0.68282,29900000.0
2006-02-16 01:08:00,0.68285,0.68293,0.68285,0.68288,190699997.0
2006-02-16 01:09:00,0.6829,0.68295,0.68287,0.68293,255299995.0
2006-02-16 01:10:00,0.68295,0.68295,0.6829,0.6829,179500002.0
2006-02-16 01:11:00,0.68292,0.68296,0.68289,0.68295,125899999.0
2006-02-16 01:12:00,0.68294,0.68302,0.68294,0.68298,62900000.0
2006-02-16 01:13:00,0.68291,0.68301,0.68284,0.683,224500001.0
2006-02-16 01:14:00,0.68297,0.68301,0.68296,0.68301,135499998.0
2006-02-16 01:15:00,0.683,0.68305,0.683,0.68303,51200000.0
2006-02-16 01:16:00,0.68304,0.68307,0.683,0.68305,144499996.0
2006-02-16 01:17:00,0.68307,0.68312,0.68305,0.68305,106900000.0
2006-02-16 01:18:00,0.68298,0.68302,0.68298,0.68302,13900000.0
2006-02-16 01:19:00,0.68301,0.68303,0.68289,0.68289,46399999.0
2006-02-16 01:20:00,0.68287,0.68307,0.68287,0.68307,161299997.0
2006-02-16 01:21:00,0.68307,0.68307,0.68301,0.68302,85899998.0
2006-02-16 01:22:00,0.68303,0.68303,0.68297,0.683,65399999.0
2006-02-16 01:23:00,0.683,0.683,0.68297,0.68297,72800000.0
2006-02-16 01:24:00,0.68298,0.683,0.68298,0.683,13800000.0
2006-02-16 01:25:00,0.68294,0.68297,0.68294,0.68297,22400000.0
2006-02-16 01:26:00,0.6829,0.6829,0.68285,0.68285,97000001.0
2006-02-16 01:27:00,0.6829,0.68294,0.68283,0.68293,81800001.0
2006-02-16 01:28:00,0.68301,0.68301,0.68293,0.68293,38400000.0
2006-02-16 01:29:00,0.68297,0.68297,0.68294,0.68295,84400001.0
2006-02-16 01:30:00,0.6829,0.68293,0.6829,0.68293,51000001.0
2006-02-16 01:31:00,0.6829,0.6829,0.68284,0.68284,54700001.0
2006-02-16 01:32:00,0.68288,0.68288,0.68288,0.68288,47799999.0
2006-02-16 01:33:00,0.68284,0.68291,0.68284,0.68289,56600001.0
2006-02-16 01:34:00,0.68293,0.68293,0.68287,0.6829,66899999.0
2006-02-16 01:35:00,0.68291,0.68291,0.6828,0.6828,88500001.0
2006-02-16 01:36:00,0.68286,0.68294,0.68286,0.68294,18300000.0
2006-02-16 01:37:00,0.68303,0.68308,0.68303,0.68305,127100000.0
2006-02-16 01:38:00,0.68302,0.6831,0.68294,0.68294,166699999.0
2006-02-16 01:39:00,0.68295,0.68295,0.68289,0.68293,157700003.0
2006-02-16 01:40:00,0.68287,0.6829,0.68286,0.68288,194900003.0
2006-02-16 01:41:00,0.68289,0.68296,0.68289,0.68293,140600004.0
2006-02-16 01:42:00,0.68293,0.68295,0.6829,0.68292,130299997.0
2006-02-16 01:43:00,0.683,0.683,0.68295,0.68295,130100001.0
2006-02-16 01:44:00,0.68297,0.68305,0.68297,0.68302,65400000.0
2006-02-16 01:45:00,0.68304,0.68304,0.68298,0.68301,150600000.0
2006-02-16 01:46:00,0.68302,0.68307,0.683,0.683,225099995.0
2006-02-16 01:47:00,0.68298,0.68302,0.68296,0.68302,189200001.0
2006-02-16 01:48:00,0.68298,0.68304,0.68298,0.68304,224800003.0
2006-02-16 01:49:00,0.68302,0.68305,0.683,0.683,63300001.0
2006-02-16 01:50:00,0.683,0.68311,0.683,0.68305,50599998.0
2006-02-16 01:51:00,0.68307,0.68307,0.68297,0.683,52600000.0
2006-02-16 01:52:00,0.68295,0.68295,0.68293,0.68295,96400003.0
2006-02-16 01:53:00,0.68293,0.68297,0.68288,0.68288,122900001.0
2006-02-16 01:54:00,0.6828,0.68282,0.68267,0.68281,185599999.0
2006-02-16 01:55:00,0.68281,0.6829,0.68281,0.6829,153499994.0
2006-02-16 01:56:00,0.68289,0.68294,0.68284,0.68289,214700005.0
2006-02-16 01:57:00,0.68287,0.68288,0.68284,0.68286,135099998.0
2006-02-16 01:58:00,0.68284,0.68286,0.68284,0.68285,122400002.0
2006-02-16 01:59:00,0.68283,0.68283,0.68277,0.68277,134200002.0
2006-02-16 02:00:00,0.68276,0.68285,0.68276,0.68277,154499998.0
2006-02-16 02:01:00,0.68283,0.68283,0.68272,0.68276,167199997.0
2006-02-16 02:02:00,0.68269,0.68272,0.68265,0.68271,217099999.0
2006-02-16 02:03:00,0.68269,0.68274,0.68265,0.68267,204500001.0
2006-02-16 02:04:00,0.68267,0.68267,0.68256,0.68265,124600003.0
2006-02-16 02:05:00,0.68265,0.6827,0.68259,0.68265,150100004.0
2006-02-16 02:06:00,0.68263,0.68269,0.6826,0.6826,163100002.0
2006-02-16 02:07:00,0.68263,0.68263,0.68257,0.6826,248100001.0
2006-02-16 02:08:00,0.68262,0.68265,0.6826,0.6826,112999997.0
2006-02-16 02:09:00,0.68268,0.6827,0.6826,0.6826,118900000.0
2006-02-16 02:10:00,0.68259,0.68263,0.68259,0.68261,31100000.0
2006-02-16 02:11:00,0.68263,0.68263,0.68262,0.68262,1600000.0
2006-02-16 02:12:00,0.68257,0.6826,0.68257,0.6826,55800002.0
2006-02-16 02:13:00,0.68255,0.68263,0.68255,0.68263,28000001.0
2006-02-16 02:14:00,0.68257,0.68263,0.68257,0.68258,84300001.0
2006-02-16 02:15:00,0.68257,0.68259,0.68255,0.68256,149400002.0
2006-02-16 02:16:00,0.68257,0.68263,0.68255,0.68258,248999999.0
2006-02-16 02:17:00,0.68255,0.68257,0.68254,0.68257,147500006.0
2006-02-16 02:18:00,0.68259,0.68263,0.68255,0.68258,137699999.0
2006-02-16 02:19:00,0.6826,0.6826,0.68254,0.68255,192899995.0
2006-02-16 02:20:00,0.68256,0.68266,0.68256,0.68262,138400000.0
2006-02-16 02:21:00,0.68259,0.68263,0.68253,0.68263,140500002.0
2006-02-16 02:22:00,0.6826,0.6826,0.68255,0.68258,79700001.0
2006-02-16 02:23:00,0.68261,0.68272,0.68261,0.68265,90400001.0
2006-02-16 02:24:00,0.68263,0.68263,0.68256,0.68259,141299998.0
2006-02-16 02:25:00,0.68261,0.68265,0.68258,0.68265,70200001.0
2006-02-16 02:26:00,0.68264,0.68264,0.68259,0.68259,92799999.0
2006-02-16 02:27:00,0.68255,0.68263,0.68255,0.68259,126099999.0
2006-02-16 02:28:00,0.68263,0.68264,0.68255,0.68255,197100000.0
2006-02-16 02:29:00,0.68257,0.6826,0.68255,0.68257,175600001.0
2006-02-16 02:30:00,0.68253,0.68261,0.68253,0.68255,120299999.0
2006-02-16 02:31:00,0.68252,0.68264,0.68252,0.6826,47900001.0
2006-02-16 02:32:00,0.6826,0.6826,0.68257,0.6826,72600001.0
2006-02-16 02:33:00,0.6826,0.6826,0.68257,0.6826,54500000.0
2006-02-16 02:34:00,0.68258,0.68263,0.68258,0.68261,116700002.0
2006-02-16 02:35:00,0.68262,0.68263,0.68262,0.68263,37500000.0
2006-02-16 02:36:00,0.68265,0.68271,0.68263,0.68271,155100000.0
2006-02-16 02:37:00,0.68271,0.68279,0.6827,0.68277,135300000.0
2006-02-16 02:38:00,0.68274,0.68274,0.68266,0.68268,79399999.0
2006-02-16 02:39:00,0.68266,0.68266,0.6826,0.6826,80399998.0
2006-02-16 02:40:00,0.68265,0.6827,0.68261,0.6827,73300000.0
2006-02-16 02:41:00,0.68265,0.68274,0.68265,0.68274,181300002.0
2006-02-16 02:42:00,0.68271,0.68275,0.68267,0.68267,131299998.0
2006-02-16 02:43:00,0.6827,0.68271,0.68262,0.68262,47800000.0
2006-02-16 02:44:00,0.68267,0.6827,0.68267,0.6827,168199999.0
2006-02-16 02:45:00,0.68266,0.6827,0.68266,0.68267,50800000.0
2006-02-16 02:46:00,0.6827,0.6827,0.68265,0.68267,157300002.0
2006-02-16 02:47:00,0.68267,0.68267,0.68267,0.68267,43099999.0
2006-02-16 02:48:00,0.68266,0.68266,0.68262,0.68262,82199998.0
2006-02-16 02:49:00,0.6826,0.68265,0.6826,0.68265,131800004.0
2006-02-16 02:50:00,0.68262,0.68265,0.68262,0.68265,191499996.0
2006-02-16 02:51:00,0.68262,0.68262,0.68258,0.68261,93299997.0
2006-02-16 02:52:00,0.68262,0.68263,0.68256,0.68263,209200000.0
2006-02-16 02:53:00,0.68264,0.68264,0.68255,0.68257,97200000.0
2006-02-16 02:54:00,0.68256,0.68262,0.68254,0.68258,300599995.0
2006-02-16 02:55:00,0.68259,0.68265,0.68255,0.68263,232199994.0
2006-02-16 02:56:00,0.68261,0.68266,0.68261,0.68265,94500000.0
2006-02-16 02:57:00,0.68262,0.68263,0.68262,0.68263,79000003.0
2006-02-16 02:58:00,0.68265,0.68267,0.6826,0.68267,197999998.0
2006-02-16 02:59:00,0.68263,0.68265,0.6826,0.68263,107999998.0
2006-02-16 03:00:00,0.68265,0.68265,0.68263,0.68263,12700000.0
2006-02-16 03:01:00,0.6826,0.68265,0.6826,0.68262,237700001.0
2006-02-16 03:02:00,0.68265,0.68265,0.68265,0.68265,3200000.0
2006-02-16 03:03:00,0.68262,0.68265,0.6826,0.68262,32000000.0
2006-02-16 03:04:00,0.68262,0.68268,0.6826,0.6826,132100004.0
2006-02-16 03:05:00,0.68265,0.6827,0.68261,0.68264,155000001.0
2006-02-16 03:06:00,0.68265,0.68265,0.68257,0.68265,84499999.0
2006-02-16 03:07:00,0.6826,0.68265,0.6826,0.68265,169299998.0
2006-02-16 03:08:00,0.68261,0.68261,0.68255,0.68255,28200000.0
2006-02-16 03:09:00,0.68257,0.68261,0.68254,0.68258,68500000.0
2006-02-16 03:10:00,0.68265,0.68265,0.6826,0.68263,120900001.0
2006-02-16 03:11:00,0.6826,0.68265,0.6826,0.68262,64600000.0
2006-02-16 03:12:00,0.68263,0.68263,0.68255,0.68255,172200003.0
2006-02-16 03:13:00,0.6825,0.68258,0.6825,0.68255,126499997.0
2006-02-16 03:14:00,0.68255,0.68255,0.68252,0.68252,69599998.0
2006-02-16 03:15:00,0.68255,0.68255,0.6825,0.6825,57600003.0
2006-02-16 03:16:00,0.68256,0.68258,0.68254,0.68255,93699999.0
2006-02-16 03:17:00,0.68264,0.68274,0.68264,0.68272,130899998.0
2006-02-16 03:18:00,0.68272,0.68273,0.68267,0.68272,90900000.0
2006-02-16 03:19:00,0.68274,0.68283,0.68274,0.68282,162500002.0
2006-02-16 03:20:00,0.68275,0.68282,0.68273,0.6828,258999995.0
2006-02-16 03:21:00,0.68277,0.68285,0.68277,0.68285,16200000.0
2006-02-16 03:22:00,0.68281,0.68281,0.68275,0.68275,147500001.0
2006-02-16 03:23:00,0.68273,0.68273,0.68271,0.68271,55799999.0
2006-02-16 03:24:00,0.68268,0.68275,0.68266,0.68266,174600002.0
2006-02-16 03:25:00,0.68269,0.68271,0.68265,0.68268,216300000.0
2006-02-16 03:26:00,0.68271,0.68271,0.68267,0.68267,86100001.0
2006-02-16 03:27:00,0.6827,0.68272,0.68265,0.68265,123700000.0
2006-02-16 03:28:00,0.68266,0.68266,0.68259,0.68263,136400001.0
2006-02-16 03:29:00,0.68264,0.68269,0.68261,0.68265,104799998.0
2006-02-16 03:30:00,0.68265,0.68265,0.68265,0.68265,16800000.0
2006-02-16 03:31:00,0.68269,0.68274,0.68262,0.68268,156499999.0
2006-02-16 03:32:00,0.68268,0.68273,0.68263,0.68273,154199999.0
2006-02-16 03:33:00,0.68277,0.68283,0.68276,0.68282,97100000.0
2006-02-16 03:34:00,0.68278,0.68278,0.6827,0.68276,168199997.0
2006-02-16 03:35:00,0.68278,0.68283,0.68278,0.68283,97300002.0
2006-02-16 03:36:00,0.68285,0.68285,0.68283,0.68283,6400000.0
2006-02-16 03:37:00,0.68286,0.68292,0.68285,0.68285,154400002.0
2006-02-16 03:38:00,0.68282,0.68282,0.68266,0.68266,150200002.0
2006-02-16 03:39:00,0.68271,0.68275,0.68267,0.68267,119599998.0
2006-02-16 03:40:00,0.68269,0.68275,0.68261,0.68268,194700004.0
2006-02-16 03:41:00,0.68268,0.68268,0.6826,0.68263,121300000.0
2006-02-16 03:42:00,0.68261,0.6827,0.6826,0.68265,213299996.0
2006-02-16 03:43:00,0.68259,0.68261,0.68257,0.68257,155899999.0
2006-02-16 03:44:00,0.68256,0.68271,0.68254,0.68271,131300000.0
2006-02-16 03:45:00,0.6827,0.68272,0.6827,0.68272,9600000.0
2006-02-16 03:46:00,0.68265,0.68265,0.68264,0.68264,30400001.0
2006-02-16 03:47:00,0.68263,0.68263,0.68259,0.68259,39800001.0
2006-02-16 03:48:00,0.68259,0.68266,0.68259,0.68266,38199998.0
2006-02-16 03:49:00,0.68265,0.68265,0.6826,0.68263,119000002.0
2006-02-16 03:50:00,0.6826,0.68263,0.6826,0.68263,40700000.0
2006-02-16 03:51:00,0.68259,0.68259,0.68259,0.68259,85500000.0
2006-02-16 03:52:00,0.6826,0.6826,0.68258,0.68258,34199999.0
2006-02-16 03:53:00,0.68266,0.68268,0.68261,0.68261,213999998.0
2006-02-16 03:54:00,0.68265,0.68265,0.68259,0.68265,235100003.0
2006-02-16 03:55:00,0.68263,0.68263,0.68259,0.68259,170899995.0
2006-02-16 03:56:00,0.68262,0.68262,0.68255,0.68255,25400000.0
2006-02-16 03:57:00,0.68258,0.68263,0.68255,0.68263,184400000.0
2006-02-16 03:58:00,0.68256,0.68266,0.68256,0.68262,201499999.0
2006-02-16 03:59:00,0.68265,0.68265,0.68257,0.68257,72400001.0
2006-02-16 04:00:00,0.68261,0.68261,0.68256,0.68261,84399999.0
2006-02-16 04:01:00,0.68261,0.68265,0.68261,0.68265,196499998.0
2006-02-16 04:02:00,0.68263,0.68269,0.68261,0.68263,259800000.0
2006-02-16 04:03:00,0.68266,0.68266,0.6826,0.68263,175700001.0
2006-02-16 04:04:00,0.68267,0.68272,0.68267,0.68268,87700001.0
2006-02-16 04:05:00,0.68268,0.68269,0.68264,0.68266,184699999.0
2006-02-16 04:06:00,0.68266,0.68267,0.68266,0.68267,8800000.0
2006-02-16 04:07:00,0.68264,0.68267,0.68257,0.68262,161099998.0
2006-02-16 04:08:00,0.68262,0.68262,0.6826,0.6826,23800000.0
2006-02-16 04:09:00,0.68265,0.68265,0.68265,0.68265,33399999.0
2006-02-16 04:10:00,0.68265,0.68265,0.68263,0.68263,59699999.0
2006-02-16 04:11:00,0.68265,0.68267,0.6826,0.6826,66300002.0
2006-02-16 04:12:00,0.68263,0.68263,0.68263,0.68263,19100000.0
2006-02-16 04:13:00,0.68265,0.68265,0.68265,0.68265,47900002.0
2006-02-16 04:14:00,0.6826,0.6826,0.68257,0.68257,17500000.0
2006-02-16 04:15:00,0.68263,0.68267,0.68262,0.68265,112700002.0
2006-02-16 04:16:00,0.68263,0.68265,0.68263,0.68265,59999999.0
2006-02-16 04:17:00,0.68263,0.68263,0.68262,0.68262,39999999.0
2006-02-16 04:18:00,0.68265,0.68265,0.68265,0.68265,49400002.0
2006-02-16 04:19:00,0.68263,0.68265,0.68262,0.68262,203300002.0
2006-02-16 04:20:00,0.68262,0.68265,0.68262,0.68263,200400002.0
2006-02-16 04:21:00,0.68263,0.68265,0.68263,0.68265,23300001.0
2006-02-16 04:22:00,0.68265,0.68271,0.68265,0.68265,188199997.0
2006-02-16 04:23:00,0.68267,0.68273,0.68263,0.68273,106500002.0
2006-02-16 04:24:00,0.68265,0.6827,0.68265,0.6827,61300001.0
2006-02-16 04:25:00,0.6827,0.6827,0.6827,0.6827,45400002.0
2006-02-16 04:26:00,0.68263,0.6827,0.68263,0.6827,72400000.0
2006-02-16 04:27:00,0.6827,0.68273,0.68265,0.68273,66099999.0
2006-02-16 04:28:00,0.68267,0.6827,0.68265,0.68265,48599998.0
2006-02-16 04:29:00,0.68267,0.68268,0.68267,0.68268,46200000.0
2006-02-16 04:30:00,0.68268,0.68273,0.68267,0.68267,77300001.0
2006-02-16 04:31:00,0.68268,0.6827,0.68265,0.68268,131800002.0
2006-02-16 04:32:00,0.6827,0.6827,0.68267,0.68268,41499999.0
2006-02-16 04:33:00,0.6827,0.6827,0.6827,0.6827,15900000.0
2006-02-16 04:34:00,0.68268,0.6827,0.68267,0.68268,261999996.0
2006-02-16 04:35:00,0.6827,0.6827,0.68267,0.68267,89099998.0
2006-02-16 04:36:00,0.68268,0.68268,0.68258,0.68267,95099997.0
2006-02-16 04:37:00,0.6826,0.68268,0.6826,0.68266,68499999.0
2006-02-16 04:38:00,0.68267,0.68269,0.68265,0.68269,62799999.0
2006-02-16 04:39:00,0.68263,0.68265,0.68257,0.6826,234299997.0
2006-02-16 04:40:00,0.68265,0.68265,0.68263,0.68263,43099999.0
2006-02-16 04:41:00,0.68265,0.68265,0.68263,0.68263,87700000.0
2006-02-16 04:42:00,0.68267,0.68267,0.6826,0.68265,68799999.0
2006-02-16 04:43:00,0.68261,0.68262,0.68257,0.68261,55000000.0
2006-02-16 04:44:00,0.6826,0.6827,0.6826,0.68265,133200000.0
2006-02-16 04:45:00,0.68255,0.6826,0.68255,0.6826,90800000.0
2006-02-16 04:46:00,0.68258,0.6826,0.68257,0.6826,85099999.0
2006-02-16 04:47:00,0.6826,0.6826,0.68257,0.6826,102000003.0
2006-02-16 04:48:00,0.6826,0.6826,0.68257,0.68257,63800002.0
2006-02-16 04:49:00,0.68257,0.6826,0.68255,0.6826,45400001.0
2006-02-16 04:50:00,0.68259,0.68261,0.68256,0.68257,33600000.0
2006-02-16 04:51:00,0.68259,0.6826,0.68259,0.6826,15100000.0
2006-02-16 04:52:00,0.68262,0.68265,0.68262,0.68265,33400000.0
2006-02-16 04:53:00,0.68264,0.68266,0.68258,0.68261,122000002.0
2006-02-16 04:54:00,0.6826,0.6826,0.6826,0.6826,135600001.0
2006-02-16 04:55:00,0.68261,0.68272,0.6826,0.6826,73900000.0
2006-02-16 04:56:00,0.68256,0.68269,0.68253,0.68268,211600000.0
2006-02-16 04:57:00,0.68265,0.68269,0.68264,0.68265,137499998.0
2006-02-16 04:58:00,0.68264,0.68267,0.68264,0.68266,98000002.0
2006-02-16 04:59:00,0.68262,0.68265,0.6826,0.68265,169899997.0
2006-02-16 05:00:00,0.6826,0.68263,0.6826,0.68263,98999999.0
2006-02-16 05:01:00,0.6826,0.68266,0.6826,0.68266,129599999.0
2006-02-16 05:02:00,0.68266,0.68266,0.68265,0.68265,84000000.0
2006-02-16 05:03:00,0.68267,0.68267,0.68263,0.68263,97800002.0
2006-02-16 05:04:00,0.6826,0.68263,0.6826,0.68263,71999998.0
2006-02-16 05:05:00,0.68265,0.68272,0.68265,0.68265,71500000.0
2006-02-16 05:06:00,0.68262,0.68262,0.68256,0.68256,37499998.0
2006-02-16 05:07:00,0.68255,0.68255,0.68255,0.68255,61500000.0
2006-02-16 05:08:00,0.68257,0.68257,0.6825,0.6825,35200000.0
2006-02-16 05:09:00,0.6825,0.68261,0.68249,0.68261,123800001.0
2006-02-16 05:10:00,0.68256,0.68261,0.68256,0.68257,157800005.0
2006-02-16 05:11:00,0.6826,0.68264,0.68258,0.68259,210500001.0
2006-02-16 05:12:00,0.68263,0.68269,0.68261,0.68261,114800005.0
2006-02-16 05:13:00,0.68262,0.68264,0.68256,0.68261,169100002.0
2006-02-16 05:14:00,0.68262,0.68265,0.68257,0.68262,117200000.0
2006-02-16 05:15:00,0.68262,0.68265,0.68257,0.68265,158099999.0
2006-02-16 05:16:00,0.68265,0.68272,0.68261,0.68272,187399998.0
2006-02-16 05:17:00,0.68269,0.68269,0.68264,0.68265,148500003.0
2006-02-16 05:18:00,0.6826,0.68265,0.6826,0.6826,107999999.0
2006-02-16 05:19:00,0.6826,0.68263,0.68257,0.68263,186000003.0
2006-02-16 05:20:00,0.68264,0.68266,0.68263,0.68263,216100003.0
2006-02-16 05:21:00,0.68268,0.68268,0.6826,0.6826,64600001.0
2006-02-16 05:22:00,0.68264,0.68267,0.68264,0.68267,91100001.0
2006-02-16 05:23:00,0.68269,0.68269,0.68265,0.68265,96500000.0
2006-02-16 05:24:00,0.68266,0.68271,0.68265,0.68265,104200000.0
2006-02-16 05:25:00,0.68266,0.68266,0.68263,0.68263,24000000.0
2006-02-16 05:26:00,0.68258,0.68263,0.68255,0.68255,254399997.0
2006-02-16 05:27:00,0.6826,0.68261,0.6826,0.68261,31900000.0
2006-02-16 05:28:00,0.68261,0.68268,0.68258,0.68262,253700000.0
2006-02-16 05:29:00,0.68266,0.68268,0.68264,0.68267,106400000.0
2006-02-16 05:30:00,0.68268,0.68268,0.6826,0.6826,76400001.0
2006-02-16 05:31:00,0.68262,0.68265,0.68262,0.68265,14400000.0
2006-02-16 05:32:00,0.68265,0.6827,0.68265,0.68267,173400000.0
2006-02-16 05:33:00,0.68265,0.68272,0.68262,0.68263,82800001.0
2006-02-16 05:34:00,0.68264,0.68267,0.68263,0.68263,144399996.0
2006-02-16 05:35:00,0.68265,0.6827,0.68265,0.6827,102299998.0
2006-02-16 05:36:00,0.68266,0.68268,0.68264,0.68265,145100002.0
2006-02-16 05:37:00,0.68266,0.68266,0.68263,0.68264,79000001.0
2006-02-16 05:38:00,0.68267,0.68271,0.68267,0.68271,25600001.0
2006-02-16 05:39:00,0.68272,0.68274,0.68268,0.68268,220700002.0
2006-02-16 05:40:00,0.68271,0.68271,0.68264,0.68266,67800000.0
2006-02-16 05:41:00,0.68268,0.68269,0.68265,0.68269,67799999.0
2006-02-16 05:42:00,0.68266,0.68269,0.68264,0.68269,52100000.0
2006-02-16 05:43:00,0.68268,0.68268,0.68268,0.68268,2400000.0
2006-02-16 05:44:00,0.68273,0.68273,0.6827,0.6827,74899998.0
2006-02-16 05:45:00,0.68267,0.6827,0.68263,0.68263,51800001.0
2006-02-16 05:46:00,0.68267,0.68268,0.68266,0.68266,90900002.0
2006-02-16 05:47:00,0.6826,0.68267,0.6826,0.68265,160700003.0
2006-02-16 05:48:00,0.68263,0.68263,0.68263,0.68263,52800001.0
2006-02-16 05:49:00,0.68265,0.68268,0.6826,0.6826,168399999.0
2006-02-16 05:50:00,0.68267,0.68271,0.68267,0.68269,41500001.0
2006-02-16 05:51:00,0.68271,0.68271,0.68262,0.68268,171600003.0
2006-02-16 05:52:00,0.68268,0.68275,0.68264,0.68275,160800001.0
2006-02-16 05:53:00,0.68271,0.68272,0.68267,0.68267,42200002.0
2006-02-16 05:54:00,0.68267,0.68271,0.68267,0.68267,63000001.0
2006-02-16 05:55:00,0.68266,0.68269,0.68265,0.68266,54700001.0
2006-02-16 05:56:00,0.68267,0.68275,0.68267,0.68275,69500000.0
2006-02-16 05:57:00,0.68272,0.68275,0.68272,0.68272,59900001.0
2006-02-16 05:58:00,0.6827,0.6827,0.6827,0.6827,800000.0
2006-02-16 05:59:00,0.68268,0.68268,0.68268,0.68268,33500000.0
2006-02-16 06:00:00,0.68267,0.6827,0.68267,0.6827,188500001.0
2006-02-16 06:01:00,0.68266,0.68267,0.68264,0.68267,153999998.0
2006-02-16 06:02:00,0.68263,0.68263,0.68261,0.68261,61500001.0
2006-02-16 06:03:00,0.6826,0.68261,0.68258,0.6826,104700000.0
2006-02-16 06:04:00,0.68262,0.68265,0.68262,0.68265,23900000.0
2006-02-16 06:05:00,0.68266,0.68267,0.68266,0.68267,53700002.0
2006-02-16 06:06:00,0.6826,0.68265,0.6826,0.68263,108099999.0
2006-02-16 06:07:00,0.68265,0.68265,0.68257,0.68261,189900003.0
2006-02-16 06:08:00,0.6826,0.6826,0.6826,0.6826,18299999.0
2006-02-16 06:09:00,0.6826,0.6826,0.6826,0.6826,7600000.0
2006-02-16 06:10:00,0.6826,0.6826,0.6826,0.6826,53500000.0
2006-02-16 06:11:00,0.6826,0.6826,0.68257,0.68257,8800000.0
2006-02-16 06:12:00,0.68259,0.6826,0.68253,0.68253,126899995.0
2006-02-16 06:13:00,0.68252,0.68252,0.68252,0.68252,4800000.0
2006-02-16 06:14:00,0.6825,0.68257,0.6825,0.68255,63200001.0
2006-02-16 06:15:00,0.68252,0.68255,0.6825,0.6825,90000000.0
2006-02-16 06:16:00,0.68256,0.68259,0.68252,0.68259,103400001.0
2006-02-16 06:17:00,0.68258,0.68258,0.68253,0.68258,178600003.0
2006-02-16 06:18:00,0.68255,0.68255,0.68255,0.68255,4000000.0
2006-02-16 06:19:00,0.68263,0.68263,0.6826,0.68262,91700002.0
2006-02-16 06:20:00,0.68262,0.68265,0.68262,0.68263,122899999.0
2006-02-16 06:21:00,0.68265,0.68265,0.68265,0.68265,53400000.0
2006-02-16 06:22:00,0.68267,0.68268,0.68265,0.68266,125499998.0
2006-02-16 06:23:00,0.68263,0.68264,0.68258,0.6826,168200003.0
2006-02-16 06:24:00,0.68261,0.68271,0.6826,0.68262,200199997.0
2006-02-16 06:25:00,0.68263,0.68268,0.68263,0.68265,52700000.0
2006-02-16 06:26:00,0.68265,0.68274,0.68265,0.68268,95300000.0
2006-02-16 06:27:00,0.68265,0.68269,0.6826,0.6826,223599998.0
2006-02-16 06:28:00,0.6826,0.6826,0.6826,0.6826,32700001.0
2006-02-16 06:29:00,0.68265,0.68265,0.68263,0.68265,190300001.0
2006-02-16 06:30:00,0.68265,0.68271,0.68265,0.68271,94100003.0
2006-02-16 06:31:00,0.68268,0.6827,0.68265,0.6827,173300003.0
2006-02-16 06:32:00,0.68273,0.68273,0.68272,0.68272,47400002.0
2006-02-16 06:33:00,0.68268,0.68268,0.68268,0.68268,24700001.0
2006-02-16 06:34:00,0.68268,0.6827,0.68268,0.6827,13600000.0
2006-02-16 06:35:00,0.6826,0.6826,0.6826,0.6826,6400000.0
2006-02-16 06:36:00,0.68258,0.68264,0.68258,0.68264,106300001.0
2006-02-16 06:37:00,0.68267,0.68273,0.68261,0.68273,76500000.0
2006-02-16 06:38:00,0.68268,0.6827,0.68268,0.6827,50299998.0
2006-02-16 06:39:00,0.68267,0.68271,0.68267,0.6827,190900001.0
2006-02-16 06:40:00,0.6827,0.68272,0.68267,0.68272,103699997.0
2006-02-16 06:41:00,0.68268,0.68268,0.68268,0.68268,10300000.0
2006-02-16 06:42:00,0.68265,0.68265,0.68265,0.68265,15100000.0
2006-02-16 06:43:00,0.68265,0.68269,0.68261,0.68269,39899999.0
2006-02-16 06:44:00,0.68272,0.68276,0.6827,0.6827,102100002.0
2006-02-16 06:45:00,0.68275,0.68275,0.68263,0.68263,174300001.0
2006-02-16 06:46:00,0.68265,0.68275,0.68265,0.68265,163200004.0
2006-02-16 06:47:00,0.68268,0.68275,0.68268,0.68271,42300001.0
2006-02-16 06:48:00,0.68269,0.68275,0.68269,0.6827,160599997.0
2006-02-16 06:49:00,0.6827,0.6827,0.6827,0.6827,18300000.0
2006-02-16 06:50:00,0.68267,0.6827,0.68267,0.6827,31100000.0
2006-02-16 06:51:00,0.68265,0.68265,0.6826,0.6826,23000000.0
2006-02-16 06:52:00,0.68262,0.68268,0.68262,0.68268,99800000.0
2006-02-16 06:53:00,0.6827,0.6827,0.68265,0.68265,29200000.0
2006-02-16 06:54:00,0.68269,0.6827,0.68269,0.6827,22000001.0
2006-02-16 06:55:00,0.68275,0.68275,0.68266,0.68271,186000001.0
2006-02-16 06:56:00,0.6827,0.68278,0.68269,0.68272,191399999.0
2006-02-16 06:57:00,0.68268,0.68269,0.68268,0.68269,5700000.0
2006-02-16 06:58:00,0.6827,0.6827,0.6827,0.6827,2400000.0
2006-02-16 06:59:00,0.68265,0.6827,0.68265,0.6827,53700002.0
2006-02-16 07:00:00,0.68271,0.68273,0.68268,0.68272,160999998.0
2006-02-16 07:01:00,0.68268,0.68272,0.68268,0.6827,118100002.0
2006-02-16 07:02:00,0.68271,0.68273,0.68268,0.68268,84000001.0
2006-02-16 07:03:00,0.68272,0.68275,0.68272,0.68275,52599998.0
2006-02-16 07:04:00,0.68276,0.68281,0.68273,0.68273,176500001.0
2006-02-16 07:05:00,0.68273,0.68273,0.68267,0.68267,99699999.0
2006-02-16 07:06:00,0.68272,0.68272,0.6827,0.68272,124599998.0
2006-02-16 07:07:00,0.68273,0.68273,0.68272,0.68272,39900000.0
2006-02-16 07:08:00,0.68271,0.68272,0.68267,0.68267,22900000.0
2006-02-16 07:09:00,0.68267,0.6827,0.68267,0.6827,44899998.0
2006-02-16 07:10:00,0.68267,0.68273,0.68267,0.68267,172300001.0
2006-02-16 07:11:00,0.68269,0.68273,0.68269,0.6827,160599997.0
2006-02-16 07:12:00,0.68265,0.68265,0.68265,0.68265,8800000.0
2006-02-16 07:13:00,0.68268,0.68273,0.68268,0.6827,79399998.0
2006-02-16 07:14:00,0.68271,0.68275,0.68265,0.68267,120000002.0
2006-02-16 07:15:00,0.6827,0.68272,0.68268,0.6827,96700000.0
2006-02-16 07:16:00,0.68271,0.68275,0.68271,0.68275,216099998.0
2006-02-16 07:17:00,0.68274,0.68276,0.6827,0.68275,197900000.0
2006-02-16 07:18:00,0.68277,0.68278,0.68273,0.68274,76400001.0
2006-02-16 07:19:00,0.68273,0.68278,0.68269,0.68269,119600001.0
2006-02-16 07:20:00,0.68268,0.68275,0.68268,0.6827,126800000.0
2006-02-16 07:21:00,0.68278,0.68282,0.68278,0.68278,70999999.0
2006-02-16 07:22:00,0.68281,0.68285,0.68281,0.68285,118700000.0
2006-02-16 07:23:00,0.68286,0.68286,0.68279,0.68284,81500000.0
2006-02-16 07:24:00,0.68288,0.68288,0.68284,0.68287,148399997.0
2006-02-16 07:25:00,0.68286,0.68289,0.68282,0.68285,143700003.0
2006-02-16 07:26:00,0.68285,0.68285,0.68283,0.68283,64000001.0
2006-02-16 07:27:00,0.68287,0.68294,0.68286,0.6829,66899999.0
2006-02-16 07:28:00,0.68291,0.68296,0.68291,0.68296,30300000.0
2006-02-16 07:29:00,0.68307,0.6831,0.68301,0.68308,244399996.0
2006-02-16 07:30:00,0.68308,0.68314,0.68307,0.68312,121299999.0
2006-02-16 07:31:00,0.68316,0.68316,0.68309,0.68315,43399999.0
2006-02-16 07:32:00,0.68316,0.68316,0.6831,0.68312,16700000.0
2006-02-16 07:33:00,0.68312,0.68314,0.68312,0.68312,68899998.0
2006-02-16 07:34:00,0.6831,0.68315,0.68309,0.68315,200900002.0
2006-02-16 07:35:00,0.68311,0.68311,0.68303,0.68307,87000001.0
2006-02-16 07:36:00,0.68307,0.68307,0.68302,0.68307,186899998.0
2006-02-16 07:37:00,0.6831,0.6831,0.68305,0.6831,182200004.0
2006-02-16 07:38:00,0.6831,0.6831,0.68308,0.6831,206799999.0
2006-02-16 07:39:00,0.68309,0.68317,0.68306,0.68312,252499996.0
2006-02-16 07:40:00,0.68314,0.68318,0.68311,0.68318,64999999.0
2006-02-16 07:41:00,0.6832,0.6832,0.68315,0.6832,125799999.0
2006-02-16 07:42:00,0.68316,0.68323,0.68308,0.68308,215699998.0
2006-02-16 07:43:00,0.68309,0.68313,0.68307,0.6831,182200004.0
2006-02-16 07:44:00,0.68303,0.68303,0.68301,0.68301,99199996.0
2006-02-16 07:45:00,0.68297,0.68306,0.68297,0.683,137900001.0
2006-02-16 07:46:00,0.68299,0.68312,0.68299,0.68308,98400002.0
2006-02-16 07:47:00,0.68311,0.68318,0.68311,0.68318,246800004.0
2006-02-16 07:48:00,0.68317,0.68326,0.68315,0.68325,76800000.0
2006-02-16 07:49:00,0.68329,0.68329,0.68316,0.68324,103099999.0
2006-02-16 07:50:00,0.6832,0.68326,0.68318,0.68318,169900005.0
2006-02-16 07:51:00,0.68315,0.68323,0.68314,0.68314,198700002.0
2006-02-16 07:52:00,0.68312,0.68318,0.68312,0.68312,193499996.0
2006-02-16 07:53:00,0.68319,0.68319,0.68309,0.68309,92500002.0
2006-02-16 07:54:00,0.68309,0.68313,0.68309,0.68313,115799998.0
2006-02-16 07:55:00,0.68314,0.68318,0.68302,0.68302,135900000.0
2006-02-16 07:56:00,0.68296,0.68302,0.68296,0.683,75900001.0
2006-02-16 07:57:00,0.68297,0.683,0.68297,0.683,62400001.0
2006-02-16 07:58:00,0.68302,0.68304,0.68297,0.683,224399999.0
2006-02-16 07:59:00,0.68302,0.68305,0.68302,0.68305,44000000.0
2006-02-16 08:00:00,0.683,0.68308,0.683,0.68303,205400006.0
2006-02-16 08:01:00,0.683,0.683,0.68294,0.683,102700001.0
2006-02-16 08:02:00,0.68296,0.68296,0.68294,0.68294,31900000.0
2006-02-16 08:03:00,0.68289,0.68298,0.68289,0.68298,59899998.0
2006-02-16 08:04:00,0.68293,0.68295,0.68293,0.68295,106299996.0
2006-02-16 08:05:00,0.68295,0.68298,0.68295,0.68298,29800001.0
2006-02-16 08:06:00,0.68296,0.68297,0.68296,0.68297,10100000.0
2006-02-16 08:07:00,0.68291,0.68292,0.68291,0.68292,49199999.0
2006-02-16 08:08:00,0.68285,0.68287,0.68282,0.68285,133300000.0
2006-02-16 08:09:00,0.6829,0.68291,0.68284,0.68291,227600000.0
2006-02-16 08:10:00,0.68291,0.68291,0.6828,0.68285,130600001.0
2006-02-16 08:11:00,0.6828,0.68283,0.68277,0.68282,126100000.0
2006-02-16 08:12:00,0.68289,0.6829,0.68284,0.6829,136699999.0
2006-02-16 08:13:00,0.68286,0.68287,0.68283,0.68283,179299999.0
2006-02-16 08:14:00,0.68286,0.68288,0.68286,0.68288,130299998.0
2006-02-16 08:15:00,0.68288,0.68288,0.68281,0.68285,101200000.0
2006-02-16 08:16:00,0.68284,0.68286,0.68284,0.68286,16000000.0
2006-02-16 08:17:00,0.68293,0.68303,0.68293,0.68303,77500000.0
2006-02-16 08:18:00,0.68305,0.68317,0.68301,0.68304,161299999.0
2006-02-16 08:19:00,0.68307,0.68315,0.68307,0.68308,77699998.0
2006-02-16 08:20:00,0.68308,0.68317,0.68308,0.68317,45800000.0
2006-02-16 08:21:00,0.68317,0.68318,0.68307,0.68307,136300000.0
2006-02-16 08:22:00,0.68312,0.68315,0.68307,0.68313,121400001.0
2006-02-16 08:23:00,0.68314,0.68317,0.68312,0.68317,127599998.0
2006-02-16 08:24:00,0.68312,0.68313,0.68309,0.68313,119400002.0
2006-02-16 08:25:00,0.68312,0.68321,0.68308,0.68308,110399999.0
2006-02-16 08:26:00,0.68305,0.68307,0.68298,0.68298,200999994.0
2006-02-16 08:27:00,0.68302,0.68309,0.68297,0.68309,136300000.0
2006-02-16 08:28:00,0.68311,0.68311,0.68309,0.68309,69899998.0
2006-02-16 08:29:00,0.68307,0.6831,0.68305,0.68305,71000001.0
2006-02-16 08:30:00,0.68307,0.68309,0.68305,0.68306,103200001.0
2006-02-16 08:31:00,0.68302,0.68309,0.68301,0.68302,143100002.0
2006-02-16 08:32:00,0.68303,0.68315,0.68303,0.68315,110600001.0
2006-02-16 08:33:00,0.68316,0.68317,0.68309,0.68312,130900000.0
2006-02-16 08:34:00,0.68312,0.68314,0.6831,0.68312,56800001.0
2006-02-16 08:35:00,0.68306,0.68306,0.68304,0.68304,16700000.0
2006-02-16 08:36:00,0.68301,0.68309,0.683,0.68302,130300001.0
2006-02-16 08:37:00,0.68302,0.68305,0.68298,0.68305,66200001.0
2006-02-16 08:38:00,0.68307,0.68309,0.68305,0.68305,151599999.0
2006-02-16 08:39:00,0.683,0.68311,0.68298,0.68311,50300001.0
2006-02-16 08:40:00,0.68305,0.68313,0.68302,0.68313,148499999.0
2006-02-16 08:41:00,0.68314,0.68329,0.68312,0.68329,91000001.0
2006-02-16 08:42:00,0.68328,0.68336,0.68325,0.6833,116599997.0
2006-02-16 08:43:00,0.6833,0.68338,0.6833,0.6833,79700003.0
2006-02-16 08:44:00,0.68332,0.6834,0.6833,0.6834,152999999.0
2006-02-16 08:45:00,0.6834,0.68342,0.68333,0.68341,111900000.0
2006-02-16 08:46:00,0.68343,0.68343,0.68331,0.68332,163899998.0
2006-02-16 08:47:00,0.6833,0.68336,0.6833,0.68333,121499998.0
2006-02-16 08:48:00,0.68336,0.68345,0.68336,0.68337,90899999.0
2006-02-16 08:49:00,0.68337,0.68348,0.68337,0.68348,95700001.0
2006-02-16 08:50:00,0.68345,0.68351,0.6834,0.6835,358000003.0
2006-02-16 08:51:00,0.68348,0.68348,0.68336,0.6834,154900000.0
2006-02-16 08:52:00,0.68336,0.68342,0.68334,0.68342,71200000.0
2006-02-16 08:53:00,0.68337,0.68338,0.6833,0.68338,88700000.0
2006-02-16 08:54:00,0.68337,0.68337,0.6833,0.68331,79100000.0
2006-02-16 08:55:00,0.68331,0.68335,0.6833,0.6833,154299999.0
2006-02-16 08:56:00,0.68337,0.68341,0.68332,0.68332,110100002.0
2006-02-16 08:57:00,0.68336,0.68336,0.68336,0.68336,32600000.0
2006-02-16 08:58:00,0.6834,0.68348,0.68332,0.68333,121100000.0
2006-02-16 08:59:00,0.68337,0.68358,0.68337,0.6835,194199999.0
2006-02-16 09:00:00,0.6835,0.68354,0.6834,0.68345,246599999.0
2006-02-16 09:01:00,0.68344,0.68344,0.68336,0.68338,106800000.0
2006-02-16 09:02:00,0.6833,0.68342,0.6833,0.6834,243299998.0
2006-02-16 09:03:00,0.68338,0.68339,0.68331,0.68333,100600003.0
2006-02-16 09:04:00,0.68338,0.68338,0.68333,0.68333,108399999.0
2006-02-16 09:05:00,0.68336,0.68337,0.6833,0.6833,53500000.0
2006-02-16 09:06:00,0.68326,0.68329,0.68325,0.68327,202400004.0
2006-02-16 09:07:00,0.68332,0.68333,0.68326,0.68328,152000002.0
2006-02-16 09:08:00,0.68327,0.68335,0.68325,0.68325,200599998.0
2006-02-16 09:09:00,0.68329,0.68338,0.68323,0.68338,51600000.0
2006-02-16 09:10:00,0.68343,0.68343,0.68337,0.68337,95800001.0
2006-02-16 09:11:00,0.68333,0.68334,0.68328,0.68331,152100000.0
2006-02-16 09:12:00,0.68326,0.68326,0.68321,0.68322,133399998.0
2006-02-16 09:13:00,0.68328,0.68339,0.68328,0.68335,28000000.0
2006-02-16 09:14:00,0.68337,0.68337,0.68333,0.68337,178299998.0
2006-02-16 09:15:00,0.68338,0.68344,0.68336,0.68344,84000002.0
2006-02-16 09:16:00,0.68341,0.68354,0.68341,0.68353,161999996.0
2006-02-16 09:17:00,0.6835,0.68353,0.68347,0.68348,78999998.0
2006-02-16 09:18:00,0.68352,0.68356,0.68347,0.68349,129100002.0
2006-02-16 09:19:00,0.68352,0.68352,0.6835,0.6835,34300001.0
2006-02-16 09:20:00,0.68352,0.68353,0.68352,0.68353,58300001.0
2006-02-16 09:21:00,0.6836,0.6836,0.68353,0.68358,153400000.0
2006-02-16 09:22:00,0.68354,0.68354,0.68343,0.68349,111500004.0
2006-02-16 09:23:00,0.68347,0.68352,0.68346,0.68347,143800003.0
2006-02-16 09:24:00,0.68346,0.68348,0.68342,0.68343,193700000.0
2006-02-16 09:25:00,0.68346,0.68346,0.6834,0.68345,166300004.0
2006-02-16 09:26:00,0.68347,0.68348,0.68335,0.68335,215600003.0
2006-02-16 09:27:00,0.68328,0.68329,0.68316,0.68316,269899996.0
2006-02-16 09:28:00,0.68317,0.68324,0.68313,0.68323,180600000.0
2006-02-16 09:29:00,0.6833,0.68332,0.68322,0.68326,110499998.0
2006-02-16 09:30:00,0.68333,0.68337,0.68333,0.68334,60599999.0
2006-02-16 09:31:00,0.68331,0.68336,0.68331,0.68336,90000000.0
2006-02-16 09:32:00,0.68332,0.68335,0.68329,0.68331,138400002.0
2006-02-16 09:33:00,0.68332,0.68335,0.68331,0.68333,167400000.0
2006-02-16 09:34:00,0.68333,0.68338,0.6833,0.68332,93600002.0
2006-02-16 09:35:00,0.68333,0.68333,0.68326,0.68327,34600000.0
2006-02-16 09:36:00,0.68324,0.68336,0.68324,0.68327,83499997.0
2006-02-16 09:37:00,0.68329,0.68329,0.68319,0.68328,127000002.0
2006-02-16 09:38:00,0.68329,0.68329,0.68316,0.68325,146599997.0
2006-02-16 09:39:00,0.68322,0.68322,0.68322,0.68322,45500001.0
2006-02-16 09:40:00,0.68324,0.68331,0.68324,0.68331,34900001.0
2006-02-16 09:41:00,0.68333,0.68342,0.68331,0.68338,216200001.0
2006-02-16 09:42:00,0.68342,0.68344,0.68333,0.68342,145800001.0
2006-02-16 09:43:00,0.68339,0.68355,0.68335,0.68355,84600002.0
2006-02-16 09:44:00,0.68356,0.68357,0.68348,0.68352,242600006.0
2006-02-16 09:45:00,0.68354,0.68354,0.68348,0.6835,73700000.0
2006-02-16 09:46:00,0.68355,0.68359,0.68352,0.68352,107200001.0
2006-02-16 09:47:00,0.68354,0.68354,0.68349,0.68349,119900002.0
2006-02-16 09:48:00,0.68345,0.68351,0.68338,0.68338,142899998.0
2006-02-16 09:49:00,0.68336,0.68338,0.68331,0.68334,150899998.0
2006-02-16 09:50:00,0.68337,0.68337,0.68332,0.68334,128200001.0
2006-02-16 09:51:00,0.68336,0.6834,0.68334,0.68337,110800001.0
2006-02-16 09:52:00,0.68338,0.68341,0.68327,0.68327,179900001.0
2006-02-16 09:53:00,0.68329,0.68334,0.68326,0.6833,212299999.0
2006-02-16 09:54:00,0.68327,0.6834,0.68327,0.68338,35200000.0
2006-02-16 09:55:00,0.68334,0.68336,0.68329,0.68334,175100000.0
2006-02-16 09:56:00,0.68333,0.68336,0.68331,0.68335,95700000.0
2006-02-16 09:57:00,0.68341,0.68341,0.68335,0.6834,109400001.0
2006-02-16 09:58:00,0.68346,0.68351,0.68346,0.68348,145399996.0
2006-02-16 09:59:00,0.68347,0.68352,0.68346,0.68346,64499998.0
2006-02-16 10:00:00,0.68349,0.68362,0.68344,0.68362,114799999.0
2006-02-16 10:01:00,0.68349,0.68351,0.68349,0.68351,87700001.0
2006-02-16 10:02:00,0.68342,0.68348,0.68341,0.68343,175399996.0
2006-02-16 10:03:00,0.68345,0.68349,0.68342,0.68349,234599997.0
2006-02-16 10:04:00,0.68347,0.68348,0.68339,0.68345,195599996.0
2006-02-16 10:05:00,0.68342,0.68347,0.68342,0.68345,76399999.0
2006-02-16 10:06:00,0.68342,0.68345,0.6834,0.68345,194799998.0
2006-02-16 10:07:00,0.68346,0.68356,0.68346,0.68351,109100001.0
2006-02-16 10:08:00,0.68352,0.68356,0.68349,0.68351,62700001.0
2006-02-16 10:09:00,0.68346,0.68358,0.68346,0.68356,185400005.0
2006-02-16 10:10:00,0.68366,0.68369,0.68362,0.68362,83899998.0
2006-02-16 10:11:00,0.68355,0.68355,0.6835,0.6835,125399999.0
2006-02-16 10:12:00,0.68354,0.68362,0.68354,0.68362,115299997.0
2006-02-16 10:13:00,0.68369,0.68374,0.68367,0.68367,146400002.0
2006-02-16 10:14:00,0.68363,0.68363,0.68357,0.68357,62199998.0
2006-02-16 10:15:00,0.68361,0.6837,0.68361,0.68363,218799997.0
2006-02-16 10:16:00,0.68361,0.68368,0.68358,0.68362,165599999.0
2006-02-16 10:17:00,0.68361,0.68366,0.68358,0.68363,204099998.0
2006-02-16 10:18:00,0.68365,0.68365,0.6836,0.68361,130100002.0
2006-02-16 10:19:00,0.68363,0.68371,0.68355,0.6837,125200000.0
2006-02-16 10:20:00,0.68369,0.68369,0.68361,0.68368,241000000.0
2006-02-16 10:21:00,0.6836,0.68365,0.68358,0.68365,94500000.0
2006-02-16 10:22:00,0.68361,0.68365,0.68359,0.68365,91199998.0
2006-02-16 10:23:00,0.68359,0.68367,0.68357,0.68365,217100000.0
2006-02-16 10:24:00,0.6836,0.6837,0.6836,0.6836,104300001.0
2006-02-16 10:25:00,0.68361,0.68364,0.68361,0.68364,142599995.0
2006-02-16 10:26:00,0.6836,0.68361,0.68357,0.68358,222199998.0
2006-02-16 10:27:00,0.68358,0.68364,0.68355,0.68361,140200000.0
2006-02-16 10:28:00,0.68357,0.68365,0.68357,0.68361,365800006.0
2006-02-16 10:29:00,0.68355,0.68364,0.68353,0.68353,196300002.0
2006-02-16 10:30:00,0.68354,0.68358,0.68348,0.68355,198600003.0
2006-02-16 10:31:00,0.68353,0.68355,0.68347,0.68353,238100004.0
2006-02-16 10:32:00,0.68355,0.68363,0.68355,0.6836,114499998.0
2006-02-16 10:33:00,0.68361,0.68363,0.68357,0.68357,115500001.0
2006-02-16 10:34:00,0.68357,0.68363,0.68355,0.68355,116500003.0
2006-02-16 10:35:00,0.68357,0.68359,0.68351,0.68359,195899999.0
2006-02-16 10:36:00,0.68361,0.68373,0.68347,0.68373,215300000.0
2006-02-16 10:37:00,0.68376,0.68386,0.68373,0.68376,192000003.0
2006-02-16 10:38:00,0.68375,0.68379,0.6837,0.68375,242099994.0
2006-02-16 10:39:00,0.68374,0.68374,0.6837,0.6837,102299999.0
2006-02-16 10:40:00,0.6837,0.68376,0.68369,0.68369,125000000.0
2006-02-16 10:41:00,0.68372,0.68388,0.68372,0.68388,132100002.0
2006-02-16 10:42:00,0.68391,0.68397,0.68386,0.6839,262600004.0
2006-02-16 10:43:00,0.68397,0.68397,0.68385,0.68393,169099999.0
2006-02-16 10:44:00,0.68389,0.6839,0.68386,0.6839,126099996.0
2006-02-16 10:45:00,0.68389,0.68389,0.6838,0.68385,143499999.0
2006-02-16 10:46:00,0.68375,0.68384,0.68375,0.68384,202200000.0
2006-02-16 10:47:00,0.6838,0.68385,0.6838,0.68382,138200002.0
2006-02-16 10:48:00,0.68386,0.68391,0.68382,0.68383,142200001.0
2006-02-16 10:49:00,0.68376,0.68388,0.68374,0.68388,205700003.0
2006-02-16 10:50:00,0.68383,0.68383,0.68375,0.68378,113899999.0
2006-02-16 10:51:00,0.68381,0.68394,0.68381,0.68394,125400002.0
2006-02-16 10:52:00,0.68391,0.68393,0.68391,0.68392,100799999.0
2006-02-16 10:53:00,0.6839,0.68392,0.68381,0.68381,74400001.0
2006-02-16 10:54:00,0.68383,0.68387,0.6838,0.6838,108299999.0
2006-02-16 10:55:00,0.68378,0.6839,0.68376,0.6839,83099998.0
2006-02-16 10:56:00,0.68388,0.68388,0.68376,0.68387,215700002.0
2006-02-16 10:57:00,0.68385,0.68396,0.68384,0.68384,229399998.0
2006-02-16 10:58:00,0.68384,0.6839,0.68377,0.6839,225399997.0
2006-02-16 10:59:00,0.68387,0.68398,0.68387,0.68398,120199998.0
2006-02-16 11:00:00,0.68396,0.68396,0.68385,0.68385,97599997.0
2006-02-16 11:01:00,0.68385,0.68398,0.68385,0.68387,207100004.0
2006-02-16 11:02:00,0.68388,0.68388,0.68385,0.68385,75400000.0
2006-02-16 11:03:00,0.68386,0.6839,0.68382,0.68382,112099998.0
2006-02-16 11:04:00,0.68382,0.68388,0.68378,0.68388,238499997.0
2006-02-16 11:05:00,0.68385,0.68385,0.68376,0.6838,139900001.0
2006-02-16 11:06:00,0.68386,0.68387,0.68377,0.68377,102900000.0
2006-02-16 11:07:00,0.68374,0.6838,0.68374,0.68375,145900000.0
2006-02-16 11:08:00,0.68385,0.68388,0.68381,0.68388,192200001.0
2006-02-16 11:09:00,0.68388,0.68388,0.68386,0.68386,51700002.0
2006-02-16 11:10:00,0.68383,0.68387,0.68379,0.68382,258900000.0
2006-02-16 11:11:00,0.68384,0.68384,0.68377,0.68377,21600000.0
2006-02-16 11:12:00,0.68373,0.68376,0.6837,0.68375,140000002.0
2006-02-16 11:13:00,0.68375,0.6838,0.68373,0.68375,184400006.0
2006-02-16 11:14:00,0.68374,0.68374,0.6836,0.68362,87699999.0
2006-02-16 11:15:00,0.68369,0.68369,0.68361,0.68365,164599998.0
2006-02-16 11:16:00,0.68362,0.68362,0.68348,0.68352,239600004.0
2006-02-16 11:17:00,0.68352,0.68357,0.68351,0.68353,139300002.0
2006-02-16 11:18:00,0.68354,0.68357,0.68348,0.68355,258699992.0
2006-02-16 11:19:00,0.68356,0.68356,0.68345,0.68355,329299998.0
2006-02-16 11:20:00,0.68351,0.68358,0.68349,0.68353,175800002.0
2006-02-16 11:21:00,0.6836,0.6836,0.68343,0.68343,107400001.0
2006-02-16 11:22:00,0.68342,0.68348,0.6834,0.68346,129400000.0
2006-02-16 11:23:00,0.68348,0.68354,0.68343,0.68351,128100003.0
2006-02-16 11:24:00,0.68357,0.6836,0.68353,0.68356,73400002.0
2006-02-16 11:25:00,0.68349,0.68349,0.68341,0.68343,117899996.0
2006-02-16 11:26:00,0.68341,0.68343,0.68337,0.68343,42300000.0
2006-02-16 11:27:00,0.68342,0.68342,0.68338,0.68338,49400000.0
2006-02-16 11:28:00,0.6833,0.6833,0.68309,0.68313,201600002.0
2006-02-16 11:29:00,0.68327,0.68342,0.68327,0.68341,169200002.0
2006-02-16 11:30:00,0.68342,0.68468,0.6834,0.68467,102199998.0
2006-02-16 11:31:00,0.68469,0.68481,0.68469,0.68475,143199997.0
2006-02-16 11:32:00,0.6849,0.68503,0.6849,0.68498,213899998.0
2006-02-16 11:33:00,0.68499,0.68509,0.68488,0.68488,123400001.0
2006-02-16 11:34:00,0.68508,0.68522,0.68507,0.68517,171099998.0
2006-02-16 11:35:00,0.68518,0.6854,0.68516,0.6854,159800002.0
2006-02-16 11:36:00,0.68536,0.68549,0.68536,0.6854,197300002.0
2006-02-16 11:37:00,0.68535,0.68544,0.68535,0.6854,165699999.0
2006-02-16 11:38:00,0.6854,0.68544,0.68533,0.68533,152300001.0
2006-02-16 11:39:00,0.6853,0.68543,0.68529,0.68537,180000003.0
2006-02-16 11:40:00,0.68538,0.68538,0.68518,0.68518,105300002.0
2006-02-16 11:41:00,0.6851,0.68518,0.68501,0.68505,37300000.0
2006-02-16 11:42:00,0.68498,0.68507,0.68498,0.68507,128399998.0
2006-02-16 11:43:00,0.68516,0.68526,0.68511,0.68526,216400002.0
2006-02-16 11:44:00,0.68529,0.68529,0.68507,0.68507,122300000.0
2006-02-16 11:45:00,0.6851,0.68525,0.6851,0.68518,206500000.0
2006-02-16 11:46:00,0.68515,0.68521,0.68507,0.68507,86800000.0
2006-02-16 11:47:00,0.68517,0.6854,0.68517,0.68534,138599996.0
2006-02-16 11:48:00,0.68528,0.68534,0.68522,0.68528,140300001.0
2006-02-16 11:49:00,0.68524,0.68527,0.68515,0.68523,99300001.0
2006-02-16 11:50:00,0.68513,0.68515,0.68511,0.68515,189299999.0
2006-02-16 11:51:00,0.68517,0.68526,0.68516,0.6852,325700004.0
2006-02-16 11:52:00,0.68519,0.68522,0.68514,0.68521,121499998.0
2006-02-16 11:53:00,0.68519,0.68523,0.68516,0.68523,119599998.0
2006-02-16 11:54:00,0.68522,0.68526,0.68517,0.68517,134300004.0
2006-02-16 11:55:00,0.68524,0.68532,0.68521,0.68525,330800004.0
2006-02-16 11:56:00,0.68535,0.68546,0.68531,0.68543,91700001.0
2006-02-16 11:57:00,0.68546,0.68546,0.68534,0.68545,122100004.0
2006-02-16 11:58:00,0.68544,0.68546,0.68538,0.68542,160400001.0
2006-02-16 11:59:00,0.68547,0.68553,0.68546,0.68549,160000002.0
2006-02-16 12:00:00,0.68547,0.68554,0.68541,0.68545,104500000.0
2006-02-16 12:01:00,0.68547,0.68548,0.68537,0.68537,171399999.0
2006-02-16 12:02:00,0.6854,0.6854,0.68524,0.68527,278500005.0
2006-02-16 12:03:00,0.6853,0.68532,0.68527,0.68531,89700001.0
2006-02-16 12:04:00,0.68534,0.68536,0.68525,0.6853,221300003.0
2006-02-16 12:05:00,0.68523,0.68523,0.68516,0.68518,91699999.0
2006-02-16 12:06:00,0.68514,0.68514,0.68509,0.6851,91400001.0
2006-02-16 12:07:00,0.6851,0.6851,0.68503,0.68505,174300000.0
2006-02-16 12:08:00,0.68511,0.68512,0.68502,0.68512,183200005.0
2006-02-16 12:09:00,0.68511,0.68511,0.68497,0.68502,110400000.0
2006-02-16 12:10:00,0.68503,0.68513,0.68503,0.68505,114600000.0
2006-02-16 12:11:00,0.68503,0.68504,0.68498,0.68501,261999994.0
2006-02-16 12:12:00,0.68497,0.68503,0.68497,0.68497,101400000.0
2006-02-16 12:13:00,0.68496,0.68502,0.68494,0.68498,264000004.0
2006-02-16 12:14:00,0.68499,0.685,0.68495,0.68497,45000000.0
2006-02-16 12:15:00,0.68495,0.68499,0.6849,0.6849,127699999.0
2006-02-16 12:16:00,0.68495,0.68498,0.6849,0.68497,90899996.0
2006-02-16 12:17:00,0.68498,0.68498,0.6849,0.68495,76700001.0
2006-02-16 12:18:00,0.68488,0.68488,0.68467,0.68467,176300001.0
2006-02-16 12:19:00,0.68468,0.68468,0.68458,0.68458,84700002.0
2006-02-16 12:20:00,0.68462,0.68465,0.68457,0.6846,147599998.0
2006-02-16 12:21:00,0.68458,0.68471,0.68458,0.68459,203000001.0
2006-02-16 12:22:00,0.68454,0.6846,0.68447,0.6846,200800002.0
2006-02-16 12:23:00,0.68455,0.68455,0.68442,0.68442,130399999.0
2006-02-16 12:24:00,0.68438,0.68438,0.6843,0.68432,119099997.0
2006-02-16 12:25:00,0.6842,0.68432,0.68416,0.68432,241900000.0
2006-02-16 12:26:00,0.68423,0.68423,0.68407,0.68407,128800001.0
2006-02-16 12:27:00,0.684,0.68417,0.68395,0.68412,191700000.0
2006-02-16 12:28:00,0.68414,0.68423,0.68414,0.68422,159599998.0
2006-02-16 12:29:00,0.68424,0.68437,0.68424,0.68435,142600001.0
2006-02-16 12:30:00,0.68432,0.68433,0.68431,0.68433,163600001.0
2006-02-16 12:31:00,0.68434,0.68448,0.68434,0.68439,196000000.0
2006-02-16 12:32:00,0.68438,0.68442,0.68431,0.68442,243100001.0
2006-02-16 12:33:00,0.68438,0.68442,0.68434,0.68435,110200002.0
2006-02-16 12:34:00,0.68433,0.68439,0.68433,0.68439,16000000.0
2006-02-16 12:35:00,0.68444,0.68455,0.68443,0.68443,239100003.0
2006-02-16 12:36:00,0.68443,0.68451,0.68443,0.68445,139900002.0
2006-02-16 12:37:00,0.68448,0.68448,0.68438,0.68438,114400000.0
2006-02-16 12:38:00,0.68434,0.6844,0.68434,0.6844,148999998.0
2006-02-16 12:39:00,0.68446,0.68453,0.68442,0.68445,161799997.0
2006-02-16 12:40:00,0.68442,0.68446,0.68441,0.68443,195500004.0
2006-02-16 12:41:00,0.68444,0.68445,0.6844,0.68444,74000002.0
2006-02-16 12:42:00,0.68434,0.68441,0.68432,0.6844,255600004.0
2006-02-16 12:43:00,0.6844,0.68442,0.68437,0.68437,193900000.0
2006-02-16 12:44:00,0.68437,0.68439,0.68433,0.68433,153400004.0
2006-02-16 12:45:00,0.68435,0.68435,0.6843,0.6843,142200001.0
2006-02-16 12:46:00,0.68433,0.68433,0.68427,0.68427,196599999.0
2006-02-16 12:47:00,0.68427,0.6843,0.68427,0.6843,126700002.0
2006-02-16 12:48:00,0.68429,0.68437,0.68426,0.68432,177999998.0
2006-02-16 12:49:00,0.68433,0.68438,0.68429,0.6843,166899999.0
2006-02-16 12:50:00,0.68433,0.68433,0.68424,0.68425,269200001.0
2006-02-16 12:51:00,0.68427,0.68437,0.68427,0.68437,200799999.0
2006-02-16 12:52:00,0.68442,0.68445,0.6844,0.6844,218700003.0
2006-02-16 12:53:00,0.68443,0.68443,0.6843,0.68437,100800004.0
2006-02-16 12:54:00,0.68434,0.68434,0.68431,0.68431,69299998.0
2006-02-16 12:55:00,0.68432,0.68432,0.6843,0.6843,4500000.0
2006-02-16 12:56:00,0.68431,0.6844,0.68431,0.68433,192299998.0
2006-02-16 12:57:00,0.68436,0.68437,0.6843,0.6843,252499999.0
2006-02-16 12:58:00,0.68433,0.68438,0.6843,0.6843,204500004.0
2006-02-16 12:59:00,0.68432,0.68446,0.68432,0.68441,166699999.0
2006-02-16 13:00:00,0.68444,0.68445,0.68442,0.68442,147400003.0
2006-02-16 13:01:00,0.68447,0.68447,0.68438,0.68438,127000002.0
2006-02-16 13:02:00,0.68438,0.68441,0.68433,0.68437,64200000.0
2006-02-16 13:03:00,0.68434,0.68441,0.68434,0.68437,162699999.0
2006-02-16 13:04:00,0.68434,0.68441,0.68434,0.68435,157200003.0
2006-02-16 13:05:00,0.68436,0.68446,0.68434,0.6844,126899999.0
2006-02-16 13:06:00,0.68437,0.68441,0.68431,0.68435,200000002.0
2006-02-16 13:07:00,0.68428,0.68437,0.68427,0.6843,152100003.0
2006-02-16 13:08:00,0.68432,0.68432,0.68426,0.68428,143500004.0
2006-02-16 13:09:00,0.68426,0.68426,0.68416,0.68423,171299997.0
2006-02-16 13:10:00,0.68414,0.68415,0.68411,0.68415,84999998.0
2006-02-16 13:11:00,0.68412,0.68417,0.6841,0.6841,217800000.0
2006-02-16 13:12:00,0.68415,0.68415,0.68415,0.68415,13200000.0
2006-02-16 13:13:00,0.68415,0.68424,0.68415,0.68421,104600000.0
2006-02-16 13:14:00,0.68421,0.68429,0.68421,0.68427,129999999.0
2006-02-16 13:15:00,0.68422,0.68431,0.68413,0.68413,119500004.0
2006-02-16 13:16:00,0.68401,0.6841,0.684,0.68405,269399999.0
2006-02-16 13:17:00,0.68406,0.68409,0.68399,0.68409,262300003.0
2006-02-16 13:18:00,0.68405,0.68409,0.68403,0.68405,126499997.0
2006-02-16 13:19:00,0.68395,0.68395,0.68392,0.68392,53400000.0
2006-02-16 13:20:00,0.68385,0.6839,0.68382,0.68382,220400002.0
2006-02-16 13:21:00,0.6838,0.68388,0.6838,0.68388,55200001.0
2006-02-16 13:22:00,0.68381,0.68381,0.68375,0.68375,162200000.0
2006-02-16 13:23:00,0.68373,0.68373,0.68366,0.68366,95000000.0
2006-02-16 13:24:00,0.68361,0.68368,0.6836,0.68368,147499999.0
2006-02-16 13:25:00,0.6837,0.68376,0.68363,0.68372,195799997.0
2006-02-16 13:26:00,0.68379,0.68381,0.68373,0.68381,151900000.0
2006-02-16 13:27:00,0.68376,0.68378,0.68367,0.68375,227000000.0
2006-02-16 13:28:00,0.68371,0.68376,0.68365,0.68365,123300002.0
2006-02-16 13:29:00,0.68362,0.68365,0.68361,0.68365,75199999.0
2006-02-16 13:30:00,0.68367,0.6837,0.68358,0.68365,192200001.0
2006-02-16 13:31:00,0.68363,0.68363,0.68354,0.68358,204799997.0
2006-02-16 13:32:00,0.68364,0.68369,0.68364,0.68369,78200000.0
2006-02-16 13:33:00,0.68366,0.6837,0.68366,0.6837,87800003.0
2006-02-16 13:34:00,0.68372,0.68372,0.68359,0.68365,88300001.0
2006-02-16 13:35:00,0.68362,0.68364,0.68358,0.68364,76100001.0
2006-02-16 13:36:00,0.68369,0.68369,0.68359,0.68364,97400002.0
2006-02-16 13:37:00,0.68368,0.68374,0.68366,0.6837,231299999.0
2006-02-16 13:38:00,0.68368,0.68373,0.68367,0.68372,152599998.0
2006-02-16 13:39:00,0.68368,0.68375,0.68368,0.68368,173600000.0
2006-02-16 13:40:00,0.68374,0.68376,0.68368,0.68376,11300000.0
2006-02-16 13:41:00,0.68375,0.68375,0.68369,0.6837,113200001.0
2006-02-16 13:42:00,0.68377,0.68381,0.68374,0.68374,175000003.0
2006-02-16 13:43:00,0.6837,0.68379,0.6837,0.68375,159600000.0
2006-02-16 13:44:00,0.68382,0.68389,0.6838,0.6838,165799998.0
2006-02-16 13:45:00,0.68377,0.68378,0.68372,0.68372,200500002.0
2006-02-16 13:46:00,0.68375,0.68377,0.68367,0.68369,151799999.0
2006-02-16 13:47:00,0.6837,0.68371,0.68364,0.6837,214399998.0
2006-02-16 13:48:00,0.68373,0.68381,0.68373,0.68377,78100000.0
2006-02-16 13:49:00,0.6838,0.6838,0.68372,0.68372,171799998.0
2006-02-16 13:50:00,0.68368,0.68369,0.68358,0.68362,209200001.0
2006-02-16 13:51:00,0.68356,0.68363,0.68351,0.68363,127400001.0
2006-02-16 13:52:00,0.68361,0.68368,0.68361,0.68362,117300000.0
2006-02-16 13:53:00,0.68371,0.68379,0.6837,0.68375,181300002.0
2006-02-16 13:54:00,0.68376,0.68378,0.68369,0.68369,126100002.0
2006-02-16 13:55:00,0.68374,0.68374,0.68374,0.68374,16000000.0
2006-02-16 13:56:00,0.68373,0.68379,0.68373,0.68379,184499996.0
2006-02-16 13:57:00,0.68376,0.6838,0.68375,0.68375,49100000.0
2006-02-16 13:58:00,0.68378,0.68379,0.68375,0.68376,116399997.0
2006-02-16 13:59:00,0.6837,0.68371,0.68364,0.68367,135399998.0
2006-02-16 14:00:00,0.68363,0.68377,0.68363,0.68377,115699999.0
2006-02-16 14:01:00,0.68374,0.68374,0.68368,0.68371,160900000.0
2006-02-16 14:02:00,0.68378,0.68393,0.68378,0.68393,39900000.0
2006-02-16 14:03:00,0.68396,0.68401,0.68392,0.68396,74899998.0
2006-02-16 14:04:00,0.68395,0.68398,0.68394,0.68395,131599998.0
2006-02-16 14:05:00,0.68391,0.68396,0.68391,0.68391,64599999.0
2006-02-16 14:06:00,0.68396,0.68396,0.68388,0.6839,241799998.0
2006-02-16 14:07:00,0.6839,0.68403,0.6839,0.68395,229800004.0
2006-02-16 14:08:00,0.68398,0.68398,0.68397,0.68397,23300000.0
2006-02-16 14:09:00,0.68391,0.68391,0.68389,0.68389,70199996.0
2006-02-16 14:10:00,0.68393,0.68394,0.68384,0.68394,171800002.0
2006-02-16 14:11:00,0.6839,0.684,0.6839,0.68395,221200004.0
2006-02-16 14:12:00,0.68394,0.68397,0.6839,0.68392,292000003.0
2006-02-16 14:13:00,0.68394,0.68394,0.68387,0.6839,100900001.0
2006-02-16 14:14:00,0.68379,0.68379,0.68364,0.68364,62399997.0
2006-02-16 14:15:00,0.6836,0.68372,0.6836,0.68372,96499999.0
2006-02-16 14:16:00,0.68371,0.68373,0.68369,0.68369,88200000.0
2006-02-16 14:17:00,0.68368,0.68373,0.68368,0.68373,124000001.0
2006-02-16 14:18:00,0.68377,0.68381,0.68371,0.68376,196700001.0
2006-02-16 14:19:00,0.68377,0.68383,0.68377,0.6838,172400002.0
2006-02-16 14:20:00,0.68379,0.68388,0.68379,0.68385,158800000.0
2006-02-16 14:21:00,0.68386,0.68387,0.6838,0.68383,155699998.0
2006-02-16 14:22:00,0.68385,0.68395,0.68381,0.68395,88400002.0
2006-02-16 14:23:00,0.68395,0.68395,0.68387,0.68394,125100000.0
2006-02-16 14:24:00,0.68389,0.68398,0.68389,0.68398,70900001.0
2006-02-16 14:25:00,0.68399,0.68399,0.68392,0.68395,203099996.0
2006-02-16 14:26:00,0.68398,0.684,0.68395,0.68396,165800001.0
2006-02-16 14:27:00,0.68399,0.68404,0.68395,0.68399,199400005.0
2006-02-16 14:28:00,0.68398,0.68398,0.68397,0.68397,53299998.0
2006-02-16 14:29:00,0.68393,0.68399,0.68392,0.68395,100800000.0
2006-02-16 14:30:00,0.6839,0.68397,0.6839,0.68395,91000000.0
2006-02-16 14:31:00,0.68388,0.68389,0.68382,0.68388,134200000.0
2006-02-16 14:32:00,0.68385,0.68387,0.6838,0.68383,79000000.0
2006-02-16 14:33:00,0.68392,0.68409,0.68392,0.684,54500002.0
2006-02-16 14:34:00,0.68407,0.68409,0.68404,0.68407,114499998.0
2006-02-16 14:35:00,0.68403,0.68411,0.68403,0.68403,99000001.0
2006-02-16 14:36:00,0.68406,0.68409,0.68403,0.68408,127800000.0
2006-02-16 14:37:00,0.68405,0.68405,0.68395,0.68395,135000001.0
2006-02-16 14:38:00,0.68396,0.68396,0.68382,0.68391,142900005.0
2006-02-16 14:39:00,0.68392,0.68393,0.68388,0.68392,150700004.0
2006-02-16 14:40:00,0.68393,0.68393,0.68387,0.68388,124500000.0
2006-02-16 14:41:00,0.68392,0.68393,0.68389,0.68389,106900003.0
2006-02-16 14:42:00,0.6839,0.6839,0.68388,0.68388,20099999.0
2006-02-16 14:43:00,0.68388,0.68392,0.68388,0.6839,130800003.0
2006-02-16 14:44:00,0.68394,0.68402,0.68394,0.68398,82000002.0
2006-02-16 14:45:00,0.68402,0.68403,0.68393,0.68397,174599998.0
2006-02-16 14:46:00,0.68404,0.68405,0.68399,0.68399,149100001.0
2006-02-16 14:47:00,0.68395,0.68395,0.68394,0.68394,24600001.0
2006-02-16 14:48:00,0.68397,0.68404,0.68393,0.68398,111100003.0
2006-02-16 14:49:00,0.684,0.68405,0.684,0.68405,124399999.0
2006-02-16 14:50:00,0.68403,0.68405,0.68403,0.68405,48700000.0
2006-02-16 14:51:00,0.68399,0.68404,0.68399,0.684,156900002.0
2006-02-16 14:52:00,0.68397,0.68403,0.68397,0.68403,106800001.0
2006-02-16 14:53:00,0.68405,0.68409,0.68405,0.68406,135800000.0
2006-02-16 14:54:00,0.68404,0.68407,0.68404,0.68404,93500000.0
2006-02-16 14:55:00,0.68406,0.68409,0.68404,0.68409,134600000.0
2006-02-16 14:56:00,0.68406,0.68413,0.68404,0.68405,125100002.0
2006-02-16 14:57:00,0.68405,0.6841,0.68405,0.68405,161799997.0
2006-02-16 14:58:00,0.68412,0.68414,0.6841,0.68414,257799994.0
2006-02-16 14:59:00,0.6841,0.68416,0.6841,0.68415,157000002.0
2006-02-16 15:00:00,0.68412,0.68415,0.68412,0.68413,29400000.0
2006-02-16 15:01:00,0.68416,0.68417,0.68412,0.68414,139300001.0
2006-02-16 15:02:00,0.68409,0.68409,0.68406,0.68406,113200002.0
2006-02-16 15:03:00,0.68408,0.68415,0.68408,0.6841,115699999.0
2006-02-16 15:04:00,0.6841,0.68422,0.6841,0.68421,84400001.0
2006-02-16 15:05:00,0.6842,0.6842,0.68418,0.68418,73000000.0
2006-02-16 15:06:00,0.68417,0.68417,0.68407,0.68414,143699996.0
2006-02-16 15:07:00,0.68417,0.68419,0.6841,0.68419,78800002.0
2006-02-16 15:08:00,0.68419,0.68428,0.68419,0.6842,191600000.0
2006-02-16 15:09:00,0.68421,0.68421,0.68415,0.68415,43799999.0
2006-02-16 15:10:00,0.68418,0.68422,0.68405,0.68405,129400003.0
2006-02-16 15:11:00,0.68405,0.6841,0.68401,0.68405,134600003.0
2006-02-16 15:12:00,0.68398,0.68398,0.68391,0.68398,97400001.0
2006-02-16 15:13:00,0.68402,0.68407,0.684,0.68401,193000003.0
2006-02-16 15:14:00,0.68405,0.68419,0.68405,0.68412,125299996.0
2006-02-16 15:15:00,0.68415,0.68415,0.68407,0.6841,282099996.0
2006-02-16 15:16:00,0.68417,0.68424,0.68417,0.68419,215300000.0
2006-02-16 15:17:00,0.68422,0.68428,0.68421,0.68425,147000000.0
2006-02-16 15:18:00,0.6842,0.68425,0.6842,0.68425,77299999.0
2006-02-16 15:19:00,0.68418,0.68424,0.68414,0.68414,133799998.0
2006-02-16 15:20:00,0.68414,0.68423,0.68414,0.68415,77199998.0
2006-02-16 15:21:00,0.68416,0.68419,0.68416,0.68419,49399998.0
2006-02-16 15:22:00,0.68423,0.68427,0.68423,0.68426,130300000.0
2006-02-16 15:23:00,0.68418,0.68426,0.68418,0.68426,225200002.0
2006-02-16 15:24:00,0.68426,0.68432,0.68426,0.6843,106299999.0
2006-02-16 15:25:00,0.68425,0.68427,0.68421,0.68421,86100002.0
2006-02-16 15:26:00,0.68428,0.68428,0.6842,0.68425,182400003.0
2006-02-16 15:27:00,0.68423,0.68428,0.68422,0.68424,127699996.0
2006-02-16 15:28:00,0.68423,0.68424,0.68418,0.68424,104900001.0
2006-02-16 15:29:00,0.68424,0.68431,0.68413,0.68415,181700000.0
2006-02-16 15:30:00,0.68414,0.68424,0.68408,0.68415,111899999.0
2006-02-16 15:31:00,0.68411,0.68417,0.68409,0.68412,166300002.0
2006-02-16 15:32:00,0.6841,0.6841,0.68401,0.68405,47100000.0
2006-02-16 15:33:00,0.68417,0.68423,0.68417,0.68417,151900000.0
2006-02-16 15:34:00,0.68421,0.68421,0.68406,0.68406,54199998.0
2006-02-16 15:35:00,0.68416,0.68422,0.68416,0.6842,146900001.0
2006-02-16 15:36:00,0.6842,0.68427,0.6842,0.68424,214800002.0
2006-02-16 15:37:00,0.6842,0.68429,0.68417,0.6842,166800002.0
2006-02-16 15:38:00,0.68419,0.68435,0.68419,0.68435,130400004.0
2006-02-16 15:39:00,0.68434,0.68436,0.68426,0.68433,269400004.0
2006-02-16 15:40:00,0.68438,0.68441,0.68429,0.68429,129499999.0
2006-02-16 15:41:00,0.68423,0.68432,0.68422,0.68427,176999998.0
2006-02-16 15:42:00,0.68424,0.68432,0.68421,0.68432,158700001.0
2006-02-16 15:43:00,0.68431,0.68439,0.68431,0.68434,145200003.0
2006-02-16 15:44:00,0.68435,0.68435,0.6843,0.68432,139000001.0
2006-02-16 15:45:00,0.6843,0.68438,0.6843,0.68435,207000002.0
2006-02-16 15:46:00,0.6844,0.68453,0.6844,0.68453,94299998.0
2006-02-16 15:47:00,0.68451,0.68458,0.68449,0.6845,194899999.0
2006-02-16 15:48:00,0.68451,0.68453,0.68447,0.68447,132099999.0
2006-02-16 15:49:00,0.68444,0.68449,0.68437,0.68445,156200002.0
2006-02-16 15:50:00,0.68445,0.68447,0.6844,0.68446,137100000.0
2006-02-16 15:51:00,0.68446,0.68454,0.68446,0.68451,232999997.0
2006-02-16 15:52:00,0.68449,0.68458,0.68449,0.68452,132500001.0
2006-02-16 15:53:00,0.68449,0.68458,0.68449,0.68458,32200001.0
2006-02-16 15:54:00,0.6846,0.68463,0.68457,0.68457,99700001.0
2006-02-16 15:55:00,0.68457,0.6846,0.68457,0.68458,75899999.0
2006-02-16 15:56:00,0.68459,0.68459,0.68451,0.68454,105099998.0
2006-02-16 15:57:00,0.68454,0.6846,0.68451,0.68455,36200000.0
2006-02-16 15:58:00,0.6846,0.68462,0.68458,0.6846,125400000.0
2006-02-16 15:59:00,0.68456,0.68458,0.68452,0.68454,73500001.0
2006-02-16 16:00:00,0.68455,0.68463,0.68449,0.68455,300699999.0
2006-02-16 16:01:00,0.68448,0.68458,0.68447,0.68452,133700005.0
2006-02-16 16:02:00,0.68457,0.68463,0.68457,0.68463,85400000.0
2006-02-16 16:03:00,0.68463,0.68463,0.68456,0.68456,84200002.0
2006-02-16 16:04:00,0.68461,0.68461,0.68447,0.68458,145499997.0
2006-02-16 16:05:00,0.68455,0.68461,0.68451,0.68461,100500002.0
2006-02-16 16:06:00,0.68461,0.68465,0.68461,0.68463,100700000.0
2006-02-16 16:07:00,0.68461,0.68461,0.68454,0.68458,136900001.0
2006-02-16 16:08:00,0.68457,0.68458,0.68454,0.68457,171100000.0
2006-02-16 16:09:00,0.68458,0.68462,0.68458,0.68462,35899998.0
2006-02-16 16:10:00,0.68463,0.68465,0.68463,0.68465,79199999.0
2006-02-16 16:11:00,0.68463,0.6847,0.68458,0.68469,264799998.0
2006-02-16 16:12:00,0.68465,0.68466,0.68458,0.68458,147499999.0
2006-02-16 16:13:00,0.68462,0.68462,0.6846,0.68461,97100002.0
2006-02-16 16:14:00,0.6846,0.6846,0.68455,0.68457,208099997.0
2006-02-16 16:15:00,0.68457,0.68458,0.68457,0.68458,64700001.0
2006-02-16 16:16:00,0.68458,0.6846,0.68458,0.6846,12000000.0
2006-02-16 16:17:00,0.68456,0.68466,0.68456,0.6846,61700001.0
2006-02-16 16:18:00,0.68462,0.68463,0.68462,0.68463,18700000.0
2006-02-16 16:19:00,0.68465,0.68465,0.68461,0.68464,115900002.0
2006-02-16 16:20:00,0.6846,0.6846,0.68458,0.6846,71700002.0
2006-02-16 16:21:00,0.6846,0.68463,0.68455,0.68455,83199997.0
2006-02-16 16:22:00,0.68462,0.68463,0.68458,0.68461,84599999.0
2006-02-16 16:23:00,0.6846,0.6846,0.68457,0.6846,113100001.0
2006-02-16 16:24:00,0.68459,0.68459,0.68451,0.68453,197899999.0
2006-02-16 16:25:00,0.68453,0.68457,0.6845,0.68457,198900001.0
2006-02-16 16:26:00,0.68456,0.68458,0.68453,0.68458,55799998.0
2006-02-16 16:27:00,0.6846,0.68464,0.68457,0.68457,163299997.0
2006-02-16 16:28:00,0.68457,0.68463,0.68457,0.6846,52400000.0
2006-02-16 16:29:00,0.68461,0.68464,0.68454,0.68454,132700000.0
2006-02-16 16:30:00,0.68456,0.68456,0.68451,0.68454,113600001.0
2006-02-16 16:31:00,0.68456,0.68458,0.68455,0.68455,132499995.0
2006-02-16 16:32:00,0.68453,0.68455,0.68453,0.68455,94299998.0
2006-02-16 16:33:00,0.6845,0.6845,0.6845,0.6845,51199998.0
2006-02-16 16:34:00,0.68451,0.68455,0.68449,0.68453,86400002.0
2006-02-16 16:35:00,0.68458,0.68458,0.68449,0.68455,133700002.0
2006-02-16 16:36:00,0.68455,0.68465,0.68455,0.68461,135499998.0
2006-02-16 16:37:00,0.68461,0.68467,0.68461,0.68462,88400001.0
2006-02-16 16:38:00,0.68463,0.68463,0.68457,0.6846,190799996.0
2006-02-16 16:39:00,0.68461,0.68463,0.68458,0.68463,143099999.0
2006-02-16 16:40:00,0.68462,0.68462,0.6846,0.68462,100400002.0
2006-02-16 16:41:00,0.68459,0.68464,0.68458,0.68458,241700003.0
2006-02-16 16:42:00,0.68452,0.68455,0.6845,0.68455,115900000.0
2006-02-16 16:43:00,0.6845,0.68458,0.6845,0.68458,177300001.0
2006-02-16 16:44:00,0.68453,0.68456,0.68452,0.68455,146800000.0
2006-02-16 16:45:00,0.6845,0.68453,0.6845,0.6845,78200000.0
2006-02-16 16:46:00,0.6845,0.68453,0.68445,0.6845,238199999.0
2006-02-16 16:47:00,0.68449,0.68453,0.68448,0.68448,152899999.0
2006-02-16 16:48:00,0.68452,0.68464,0.68452,0.68457,125800000.0
2006-02-16 16:49:00,0.68459,0.68468,0.68459,0.6846,77399998.0
2006-02-16 16:50:00,0.68463,0.68463,0.68457,0.68457,117500003.0
2006-02-16 16:51:00,0.68462,0.68462,0.68461,0.68461,1600000.0
2006-02-16 16:52:00,0.68465,0.68467,0.6846,0.68463,163899999.0
2006-02-16 16:53:00,0.68463,0.68464,0.68456,0.68464,71700000.0
2006-02-16 16:54:00,0.68463,0.68463,0.68455,0.68455,136500002.0
2006-02-16 16:55:00,0.68455,0.68456,0.68449,0.68455,92800000.0
2006-02-16 16:56:00,0.68456,0.68462,0.6844,0.6844,139100001.0
2006-02-16 16:57:00,0.68441,0.68455,0.6844,0.68455,160400001.0
2006-02-16 16:58:00,0.68453,0.68455,0.6845,0.68455,219299998.0
2006-02-16 16:59:00,0.68456,0.68458,0.68453,0.68455,133700003.0
2006-02-16 17:00:00,0.68445,0.68452,0.68442,0.68448,92300003.0
2006-02-16 17:01:00,0.68452,0.68469,0.68451,0.68468,134100000.0
2006-02-16 17:02:00,0.68466,0.68469,0.68461,0.68462,148799996.0
2006-02-16 17:03:00,0.68458,0.68462,0.68453,0.6846,101199999.0
2006-02-16 17:04:00,0.68463,0.68464,0.68456,0.68458,117499999.0
2006-02-16 17:05:00,0.68455,0.68463,0.68455,0.68457,209100000.0
2006-02-16 17:06:00,0.68454,0.6846,0.68453,0.68458,183800005.0
2006-02-16 17:07:00,0.68459,0.68463,0.68456,0.6846,209300002.0
2006-02-16 17:08:00,0.68458,0.6846,0.68457,0.6846,110899998.0
2006-02-16 17:09:00,0.6846,0.68464,0.68458,0.68463,78900001.0
2006-02-16 17:10:00,0.68465,0.68467,0.68458,0.68467,218500002.0
2006-02-16 17:11:00,0.68463,0.68463,0.68459,0.68463,118500002.0
2006-02-16 17:12:00,0.68463,0.68468,0.68454,0.68468,123400000.0
2006-02-16 17:13:00,0.68468,0.68468,0.68454,0.68455,169400003.0
2006-02-16 17:14:00,0.68454,0.68463,0.68453,0.68463,67299998.0
2006-02-16 17:15:00,0.68463,0.68463,0.6845,0.6845,182400000.0
2006-02-16 17:16:00,0.68451,0.68452,0.68443,0.68447,118400000.0
2006-02-16 17:17:00,0.68444,0.68448,0.68439,0.68442,150799997.0
2006-02-16 17:18:00,0.68444,0.68444,0.68438,0.68438,143000003.0
2006-02-16 17:19:00,0.68438,0.68446,0.68438,0.68439,136899996.0
2006-02-16 17:20:00,0.68448,0.6845,0.68444,0.68444,97800001.0
2006-02-16 17:21:00,0.68443,0.68444,0.68433,0.68434,162199999.0
2006-02-16 17:22:00,0.68436,0.68444,0.68435,0.68443,217999996.0
2006-02-16 17:23:00,0.68443,0.68446,0.68441,0.68443,186100003.0
2006-02-16 17:24:00,0.68451,0.68454,0.68449,0.68452,159499999.0
2006-02-16 17:25:00,0.68449,0.6846,0.68449,0.6846,117300001.0
2006-02-16 17:26:00,0.68457,0.68457,0.68445,0.68454,132499997.0
2006-02-16 17:27:00,0.68457,0.68463,0.68457,0.68457,155400001.0
2006-02-16 17:28:00,0.68462,0.68468,0.68461,0.68468,25400000.0
2006-02-16 17:29:00,0.68468,0.68468,0.68462,0.68462,34400000.0
2006-02-16 17:30:00,0.68467,0.6847,0.68467,0.68467,146800002.0
2006-02-16 17:31:00,0.68468,0.68468,0.68465,0.68465,16800000.0
2006-02-16 17:32:00,0.68465,0.68469,0.68465,0.68468,88200000.0
2006-02-16 17:33:00,0.68471,0.68471,0.68464,0.68464,43900000.0
2006-02-16 17:34:00,0.68462,0.68468,0.68462,0.68462,162200002.0
2006-02-16 17:35:00,0.68465,0.68465,0.68462,0.68465,87800000.0
2006-02-16 17:36:00,0.68466,0.68471,0.68466,0.68467,116700001.0
2006-02-16 17:37:00,0.68469,0.68472,0.68465,0.68466,185899999.0
2006-02-16 17:38:00,0.6847,0.6847,0.68464,0.68469,133499999.0
2006-02-16 17:39:00,0.68475,0.68481,0.68475,0.6848,51800000.0
2006-02-16 17:40:00,0.68479,0.68485,0.68478,0.68478,175699999.0
2006-02-16 17:41:00,0.68473,0.68486,0.68473,0.68485,84499996.0
2006-02-16 17:42:00,0.68479,0.68488,0.68475,0.68475,180700001.0
2006-02-16 17:43:00,0.68478,0.6848,0.68476,0.6848,109400000.0
2006-02-16 17:44:00,0.68483,0.68489,0.6848,0.68485,63800001.0
2006-02-16 17:45:00,0.6848,0.68482,0.68474,0.68478,151200000.0
2006-02-16 17:46:00,0.68473,0.68478,0.68473,0.68473,57500001.0
2006-02-16 17:47:00,0.6847,0.6847,0.68464,0.6847,161799999.0
2006-02-16 17:48:00,0.68468,0.68468,0.68467,0.68467,20700000.0
2006-02-16 17:49:00,0.68466,0.68467,0.68462,0.68462,78000002.0
2006-02-16 17:50:00,0.68452,0.68461,0.68452,0.68461,22400000.0
2006-02-16 17:51:00,0.68463,0.68465,0.68463,0.68465,22400000.0
2006-02-16 17:52:00,0.68463,0.68463,0.68463,0.68463,20500000.0
2006-02-16 17:53:00,0.68465,0.6847,0.68465,0.68468,48600000.0
2006-02-16 17:54:00,0.6847,0.68476,0.68469,0.68476,84099998.0
2006-02-16 17:55:00,0.6848,0.68488,0.6848,0.68484,91800003.0
2006-02-16 17:56:00,0.68484,0.68491,0.68484,0.68486,179099999.0
2006-02-16 17:57:00,0.6848,0.68494,0.6848,0.68484,155300001.0
2006-02-16 17:58:00,0.6849,0.68491,0.68481,0.68482,236600000.0
2006-02-16 17:59:00,0.68483,0.6849,0.68478,0.6848,229800001.0
2006-02-16 18:00:00,0.68473,0.68478,0.68465,0.68478,195399995.0
2006-02-16 18:01:00,0.6848,0.6848,0.68466,0.6847,1312300005.0
2006-02-16 18:02:00,0.68469,0.68477,0.68468,0.6847,1426999995.0
2006-02-16 18:03:00,0.68475,0.68483,0.68472,0.68475,1540800009.0
2006-02-16 18:04:00,0.68473,0.68478,0.6847,0.68478,838099998.0
2006-02-16 18:05:00,0.68473,0.6848,0.68469,0.68477,1286200008.0
2006-02-16 18:06:00,0.68474,0.68479,0.68462,0.68464,1758800007.0
2006-02-16 18:07:00,0.68467,0.68485,0.68467,0.68478,2090499990.0
2006-02-16 18:08:00,0.6843,0.6844,0.6842,0.6842,920500004.0
2006-02-16 18:09:00,0.68479,0.68491,0.68477,0.68484,920500004.0
2006-02-16 18:10:00,0.6849,0.68505,0.68489,0.6849,956900003.0
2006-02-16 18:11:00,0.68488,0.68501,0.68487,0.68501,1089399995.0
2006-02-16 18:12:00,0.68497,0.68497,0.6848,0.6848,1040099988.0
2006-02-16 18:13:00,0.68488,0.68498,0.68488,0.68497,960299994.0
2006-02-16 18:14:00,0.68499,0.68502,0.6849,0.68491,1680299989.0
2006-02-16 18:15:00,0.68494,0.68508,0.68493,0.68502,2020599994.0
2006-02-16 18:16:00,0.68502,0.68502,0.68491,0.68497,934199993.0
2006-02-16 18:17:00,0.68499,0.68506,0.68497,0.68498,704399998.0
2006-02-16 18:18:00,0.68498,0.68502,0.6849,0.685,855699992.0
2006-02-16 18:19:00,0.68501,0.68508,0.68495,0.685,756599998.0
2006-02-16 18:20:00,0.68498,0.68498,0.68482,0.68488,440700002.0
2006-02-16 18:21:00,0.68483,0.68483,0.68471,0.6848,1014799989.0
2006-02-16 18:22:00,0.68482,0.68482,0.68463,0.68475,929399997.0
2006-02-16 18:23:00,0.68472,0.6848,0.68468,0.68473,1411199982.0
2006-02-16 18:24:00,0.68466,0.68478,0.68466,0.68475,1068799999.0
2006-02-16 18:25:00,0.68477,0.68482,0.68472,0.68476,910000002.0
2006-02-16 18:26:00,0.68482,0.68495,0.68482,0.68493,1044999994.0
2006-02-16 18:27:00,0.68495,0.68498,0.68489,0.68489,790799995.0
2006-02-16 18:28:00,0.68491,0.685,0.68491,0.68499,581200007.0
2006-02-16 18:29:00,0.68494,0.68495,0.68474,0.68474,867199997.0
2006-02-16 18:30:00,0.68473,0.68481,0.68467,0.68481,653099996.0
2006-02-16 18:31:00,0.6848,0.68489,0.68477,0.68481,403699998.0
2006-02-16 18:32:00,0.68486,0.68494,0.6848,0.68485,776100005.0
2006-02-16 18:33:00,0.68486,0.68491,0.68479,0.6849,925900001.0
2006-02-16 18:34:00,0.68487,0.68487,0.68477,0.68478,942699999.0
2006-02-16 18:35:00,0.68481,0.68481,0.6847,0.68473,621299995.0
2006-02-16 18:36:00,0.6847,0.68478,0.68467,0.68478,146100002.0
2006-02-16 18:37:00,0.68478,0.6848,0.68473,0.68476,419900001.0
2006-02-16 18:38:00,0.68473,0.68478,0.68472,0.68472,308900006.0
2006-02-16 18:39:00,0.68476,0.68481,0.68469,0.68469,359299994.0
2006-02-16 18:40:00,0.68474,0.68482,0.68471,0.68472,388600003.0
2006-02-16 18:41:00,0.68472,0.68479,0.6847,0.68475,665300010.0
2006-02-16 18:42:00,0.68472,0.68474,0.68461,0.68465,474000001.0
2006-02-16 18:43:00,0.68462,0.68468,0.68461,0.68467,306199998.0
2006-02-16 18:44:00,0.6847,0.68473,0.68465,0.68467,789599992.0
2006-02-16 18:45:00,0.68467,0.68472,0.6846,0.6846,428399995.0
2006-02-16 18:46:00,0.68467,0.68467,0.6846,0.68465,158799999.0
2006-02-16 18:47:00,0.68468,0.6847,0.68464,0.68466,164499999.0
2006-02-16 18:48:00,0.68467,0.68475,0.68464,0.68475,340300001.0
2006-02-16 18:49:00,0.68468,0.68475,0.68463,0.68467,175599999.0
2006-02-16 18:50:00,0.68464,0.68468,0.68461,0.68461,209600002.0
2006-02-16 18:51:00,0.68459,0.68462,0.68456,0.6846,492699998.0
2006-02-16 18:52:00,0.68461,0.68461,0.68454,0.68455,450100007.0
2006-02-16 18:53:00,0.6845,0.68452,0.68437,0.68437,712099996.0
2006-02-16 18:54:00,0.68437,0.68439,0.6843,0.68439,277399995.0
2006-02-16 18:55:00,0.68439,0.68447,0.68439,0.68442,550199996.0
2006-02-16 18:56:00,0.68444,0.68448,0.68443,0.68443,404700003.0
2006-02-16 18:57:00,0.68445,0.68447,0.6844,0.68443,311599994.0
2006-02-16 18:58:00,0.68443,0.6845,0.68439,0.68446,949699998.0
2006-02-16 18:59:00,0.68445,0.68453,0.68445,0.68447,749700002.0
2006-02-16 19:00:00,0.68442,0.68452,0.68431,0.68452,516900006.0
2006-02-16 19:01:00,0.68457,0.68459,0.68452,0.68455,156400001.0
2006-02-16 19:02:00,0.68452,0.68452,0.68437,0.68444,618800005.0
2006-02-16 19:03:00,0.68446,0.6846,0.68445,0.6846,499100005.0
2006-02-16 19:04:00,0.68464,0.68466,0.68439,0.68442,462399997.0
2006-02-16 19:05:00,0.68436,0.68441,0.68429,0.6843,576399996.0
2006-02-16 19:06:00,0.68423,0.68445,0.68423,0.68435,770500000.0
2006-02-16 19:07:00,0.68439,0.6845,0.68438,0.68442,400599999.0
2006-02-16 19:08:00,0.68446,0.68446,0.68421,0.68421,911099996.0
2006-02-16 19:09:00,0.68421,0.68432,0.68421,0.68432,544299998.0
2006-02-16 19:10:00,0.68435,0.6844,0.68433,0.68435,411100000.0
2006-02-16 19:11:00,0.68434,0.68441,0.68434,0.68439,203399996.0
2006-02-16 19:12:00,0.68433,0.68433,0.68422,0.68422,199799996.0
2006-02-16 19:13:00,0.6842,0.68425,0.68418,0.68423,371599994.0
2006-02-16 19:14:00,0.68422,0.68425,0.68419,0.68423,287799996.0
2006-02-16 19:15:00,0.68423,0.68431,0.68415,0.68431,642699998.0
2006-02-16 19:16:00,0.68433,0.68433,0.68426,0.6843,133399997.0
2006-02-16 19:17:00,0.68429,0.68429,0.68422,0.68425,373599995.0
2006-02-16 19:18:00,0.68423,0.68429,0.68423,0.68424,237399996.0
2006-02-16 19:19:00,0.6842,0.68424,0.68415,0.68417,388999994.0
2006-02-16 19:20:00,0.68412,0.68415,0.68412,0.68412,301700007.0
2006-02-16 19:21:00,0.68412,0.68419,0.68412,0.68418,220500003.0
2006-02-16 19:22:00,0.6842,0.68425,0.68419,0.68425,348000001.0
2006-02-16 19:23:00,0.68418,0.68427,0.68418,0.68425,248399999.0
2006-02-16 19:24:00,0.68426,0.68441,0.68426,0.68441,112700000.0
2006-02-16 19:25:00,0.6844,0.6844,0.68431,0.6844,211500000.0
2006-02-16 19:26:00,0.68442,0.68443,0.68432,0.68432,357600004.0
2006-02-16 19:27:00,0.68434,0.68441,0.6843,0.68438,650700003.0
2006-02-16 19:28:00,0.68437,0.68446,0.68433,0.68446,320300002.0
2006-02-16 19:29:00,0.68443,0.68443,0.68435,0.68436,618700005.0
2006-02-16 19:30:00,0.68437,0.68437,0.68428,0.68433,604400007.0
2006-02-16 19:31:00,0.68432,0.68437,0.68427,0.68434,714500000.0
2006-02-16 19:32:00,0.68437,0.68437,0.68433,0.68437,419600000.0
2006-02-16 19:33:00,0.68433,0.68438,0.68432,0.68433,334500002.0
2006-02-16 19:34:00,0.68434,0.68441,0.68432,0.68439,506499997.0
2006-02-16 19:35:00,0.68441,0.68456,0.68441,0.6845,467800000.0
2006-02-16 19:36:00,0.68453,0.68453,0.68442,0.68442,647300007.0
2006-02-16 19:37:00,0.6844,0.68453,0.68427,0.68453,240800003.0
2006-02-16 19:38:00,0.68452,0.68457,0.68446,0.68449,208400000.0
2006-02-16 19:39:00,0.68448,0.68458,0.68448,0.68452,899500003.0
2006-02-16 19:40:00,0.68447,0.68456,0.68447,0.68447,380999998.0
2006-02-16 19:41:00,0.68446,0.68452,0.68442,0.68452,564299997.0
2006-02-16 19:42:00,0.68453,0.68456,0.68448,0.6845,327999999.0
2006-02-16 19:43:00,0.68449,0.68453,0.68447,0.68453,119500002.0
2006-02-16 19:44:00,0.68452,0.68456,0.68447,0.68447,408000006.0
2006-02-16 19:45:00,0.6845,0.6845,0.68445,0.68447,246400000.0
2006-02-16 19:46:00,0.68448,0.68452,0.68448,0.68451,170099997.0
2006-02-16 19:47:00,0.68448,0.68454,0.68447,0.68452,253899999.0
2006-02-16 19:48:00,0.68454,0.68459,0.68451,0.68451,84600002.0
2006-02-16 19:49:00,0.68447,0.68454,0.68446,0.68454,239799998.0
2006-02-16 19:50:00,0.68454,0.68454,0.68449,0.6845,298299999.0
2006-02-16 19:51:00,0.68451,0.68459,0.6845,0.68459,262999999.0
2006-02-16 19:52:00,0.68459,0.6846,0.68455,0.68455,251399997.0
2006-02-16 19:53:00,0.68453,0.68454,0.6845,0.6845,103299999.0
2006-02-16 19:54:00,0.68452,0.68455,0.6845,0.68455,95699999.0
2006-02-16 19:55:00,0.6846,0.68463,0.68458,0.68458,161400002.0
2006-02-16 19:56:00,0.68456,0.68457,0.68451,0.68451,131600002.0
2006-02-16 19:57:00,0.6845,0.68451,0.6844,0.68447,560499999.0
2006-02-16 19:58:00,0.68446,0.68447,0.68439,0.68439,297800001.0
2006-02-16 19:59:00,0.68439,0.6845,0.68439,0.68446,424699998.0
2006-02-16 20:00:00,0.68451,0.68451,0.68441,0.68447,147600000.0
2006-02-16 20:01:00,0.6845,0.68465,0.6845,0.68462,213899998.0
2006-02-16 20:02:00,0.68461,0.68461,0.68456,0.68456,127700000.0
2006-02-16 20:03:00,0.68459,0.68465,0.68456,0.68464,239599997.0
2006-02-16 20:04:00,0.68465,0.68468,0.68462,0.68468,60500001.0
2006-02-16 20:05:00,0.6847,0.6847,0.68463,0.68469,131400004.0
2006-02-16 20:06:00,0.68467,0.6847,0.68467,0.6847,90499998.0
2006-02-16 20:07:00,0.68464,0.68464,0.68447,0.68454,149100000.0
2006-02-16 20:08:00,0.68453,0.68456,0.68448,0.6845,643399999.0
2006-02-16 20:09:00,0.68448,0.68454,0.68445,0.68454,219200000.0
2006-02-16 20:10:00,0.68453,0.68453,0.68445,0.68452,179800006.0
2006-02-16 20:11:00,0.68453,0.68453,0.68446,0.6845,271599999.0
2006-02-16 20:12:00,0.68451,0.6846,0.68446,0.68458,905499995.0
2006-02-16 20:13:00,0.68456,0.68456,0.68443,0.68448,300600004.0
2006-02-16 20:14:00,0.68452,0.68454,0.68451,0.68452,273300004.0
2006-02-16 20:15:00,0.68453,0.68453,0.68446,0.68447,753999999.0
2006-02-16 20:16:00,0.68447,0.68447,0.68443,0.68443,312299998.0
2006-02-16 20:17:00,0.68443,0.68447,0.68439,0.6844,115700002.0
2006-02-16 20:18:00,0.68441,0.68446,0.6844,0.68442,300000002.0
2006-02-16 20:19:00,0.6844,0.6844,0.68427,0.68438,590000003.0
2006-02-16 20:20:00,0.68441,0.68442,0.68435,0.68435,358999993.0
2006-02-16 20:21:00,0.68434,0.68436,0.6843,0.68436,123599999.0
2006-02-16 20:22:00,0.68431,0.68434,0.68427,0.68434,183399999.0
2006-02-16 20:23:00,0.68436,0.68445,0.68436,0.6844,603600009.0
2006-02-16 20:24:00,0.68434,0.68437,0.6843,0.6843,303300000.0
2006-02-16 20:25:00,0.6843,0.68439,0.6843,0.68437,571400009.0
2006-02-16 20:26:00,0.68437,0.6844,0.68434,0.68435,744800001.0
2006-02-16 20:27:00,0.68433,0.6844,0.68433,0.6844,414499998.0
2006-02-16 20:28:00,0.68442,0.68442,0.68433,0.68435,500799996.0
2006-02-16 20:29:00,0.68438,0.68445,0.68435,0.68437,449399991.0
2006-02-16 20:30:00,0.68438,0.68443,0.68434,0.68439,1927399994.0
2006-02-16 20:31:00,0.68441,0.68446,0.68435,0.6844,861999996.0
2006-02-16 20:32:00,0.68442,0.68443,0.6843,0.68435,1630500008.0
2006-02-16 20:33:00,0.68433,0.68435,0.68426,0.68433,446699996.0
2006-02-16 20:34:00,0.68433,0.68435,0.6843,0.68432,322499996.0
2006-02-16 20:35:00,0.68434,0.68434,0.68424,0.68426,279699999.0
2006-02-16 20:36:00,0.68427,0.68431,0.68424,0.68424,252900001.0
2006-02-16 20:37:00,0.68424,0.68433,0.68423,0.68427,766399999.0
2006-02-16 20:38:00,0.68424,0.68429,0.68416,0.68416,842699988.0
2006-02-16 20:39:00,0.68417,0.68426,0.68417,0.68424,491999999.0
2006-02-16 20:40:00,0.68424,0.68429,0.68423,0.68426,629400005.0
2006-02-16 20:41:00,0.68425,0.68427,0.68419,0.6842,434900004.0
2006-02-16 20:42:00,0.68423,0.68429,0.68423,0.68429,39000000.0
2006-02-16 20:43:00,0.6843,0.68432,0.68423,0.68427,503699997.0
2006-02-16 20:44:00,0.6843,0.68432,0.68423,0.68425,990900000.0
2006-02-16 20:45:00,0.68425,0.68425,0.68419,0.68425,366300001.0
2006-02-16 20:46:00,0.68431,0.68431,0.6842,0.68423,156000001.0
2006-02-16 20:47:00,0.68422,0.68425,0.68416,0.68417,559799992.0
2006-02-16 20:48:00,0.68415,0.68425,0.68415,0.6842,730400006.0
2006-02-16 20:49:00,0.68422,0.6843,0.68421,0.68426,283200003.0
2006-02-16 20:50:00,0.68425,0.68425,0.68417,0.68423,1536399997.0
2006-02-16 20:51:00,0.6842,0.68428,0.6842,0.68423,447300002.0
2006-02-16 20:52:00,0.68425,0.68425,0.68418,0.68422,434300003.0
2006-02-16 20:53:00,0.68425,0.68427,0.6842,0.68422,1071800000.0
2006-02-16 20:54:00,0.68427,0.68435,0.68423,0.6843,668800001.0
2006-02-16 20:55:00,0.68429,0.68429,0.68423,0.68428,452300000.0
2006-02-16 20:56:00,0.6843,0.6843,0.6842,0.68425,1315700001.0
2006-02-16 20:57:00,0.68422,0.68432,0.68422,0.68429,1149799998.0
2006-02-16 20:58:00,0.6843,0.68437,0.6843,0.68435,790100007.0
2006-02-16 20:59:00,0.68437,0.68441,0.68434,0.68435,1749899986.0
2006-02-16 21:00:00,0.68437,0.68443,0.68435,0.6844,1745999983.0
2006-02-16 21:01:00,0.6844,0.68445,0.68437,0.68444,1274099985.0
2006-02-16 21:02:00,0.68444,0.68444,0.68432,0.68434,464700001.0
2006-02-16 21:03:00,0.68432,0.68437,0.68427,0.68427,614600001.0
2006-02-16 21:04:00,0.68427,0.68432,0.68427,0.68428,532200002.0
2006-02-16 21:05:00,0.68424,0.6843,0.68419,0.68419,654699999.0
2006-02-16 21:06:00,0.68417,0.6842,0.68414,0.68419,637000004.0
2006-02-16 21:07:00,0.68422,0.68423,0.68418,0.6842,109600001.0
2006-02-16 21:08:00,0.6843,0.68453,0.6843,0.68447,132099998.0
2006-02-16 21:09:00,0.68449,0.68453,0.68442,0.68442,389500000.0
2006-02-16 21:10:00,0.6844,0.6844,0.68436,0.68439,204599997.0
2006-02-16 21:11:00,0.6844,0.68442,0.68437,0.68437,164600000.0
2006-02-16 21:12:00,0.68437,0.68451,0.68437,0.6845,98199998.0
2006-02-16 21:13:00,0.6845,0.68453,0.68447,0.6845,321800005.0
2006-02-16 21:14:00,0.68455,0.68461,0.68443,0.68456,594200002.0
2006-02-16 21:15:00,0.68457,0.68459,0.68453,0.68456,523899998.0
2006-02-16 21:16:00,0.68455,0.68458,0.68454,0.68457,313800005.0
2006-02-16 21:17:00,0.68457,0.68465,0.68457,0.68463,191900000.0
2006-02-16 21:18:00,0.68461,0.68464,0.68455,0.68457,110400001.0
2006-02-16 21:19:00,0.68455,0.68463,0.68455,0.6846,553699992.0
2006-02-16 21:20:00,0.68465,0.68471,0.6846,0.68467,1127300001.0
2006-02-16 21:21:00,0.68472,0.68479,0.68472,0.68475,373199997.0
2006-02-16 21:22:00,0.68482,0.68485,0.6848,0.68484,819499999.0
2006-02-16 21:23:00,0.6848,0.6848,0.68477,0.68477,38299999.0
2006-02-16 21:24:00,0.68481,0.68482,0.68475,0.68475,202700001.0
2006-02-16 21:25:00,0.68473,0.68473,0.68459,0.68459,279900000.0
2006-02-16 21:26:00,0.68456,0.68462,0.68455,0.68457,212299996.0
2006-02-16 21:27:00,0.68461,0.68466,0.68456,0.68456,134100002.0
2006-02-16 21:28:00,0.68453,0.68454,0.68447,0.68452,197599996.0
2006-02-16 21:29:00,0.68453,0.68453,0.68452,0.68452,89200001.0
2006-02-16 21:30:00,0.68451,0.68461,0.68451,0.68461,98700000.0
2006-02-16 21:31:00,0.68461,0.68467,0.68457,0.68458,272399998.0
2006-02-16 21:32:00,0.68457,0.68463,0.68453,0.6846,550500003.0
2006-02-16 21:33:00,0.68463,0.6847,0.68463,0.68466,522899989.0
2006-02-16 21:34:00,0.68465,0.68466,0.68451,0.68451,524299995.0
2006-02-16 21:35:00,0.68447,0.68447,0.68434,0.68438,231200003.0
2006-02-16 21:36:00,0.68437,0.6844,0.68436,0.68438,199900001.0
2006-02-16 21:37:00,0.68444,0.68444,0.68437,0.6844,238099998.0
2006-02-16 21:38:00,0.68437,0.68439,0.68432,0.68437,131100001.0
2006-02-16 21:39:00,0.68432,0.68438,0.68432,0.68434,119999997.0
2006-02-16 21:40:00,0.68425,0.68427,0.6842,0.68422,183599999.0
2006-02-16 21:41:00,0.68424,0.68436,0.68424,0.68436,64700001.0
2006-02-16 21:42:00,0.68432,0.68432,0.68419,0.68432,126800003.0
2006-02-16 21:43:00,0.68429,0.68432,0.68422,0.68428,290100006.0
2006-02-16 21:44:00,0.68428,0.68434,0.68428,0.68434,485199996.0
2006-02-16 21:45:00,0.68433,0.68438,0.6843,0.6843,96499999.0
2006-02-16 21:46:00,0.68435,0.68437,0.68432,0.68434,566199997.0
2006-02-16 21:47:00,0.68435,0.68437,0.68428,0.68432,328899996.0
2006-02-16 21:48:00,0.68424,0.68424,0.68407,0.68413,44700000.0
2006-02-16 21:49:00,0.6841,0.6841,0.68403,0.68405,177400000.0
2006-02-16 21:50:00,0.68401,0.68401,0.68394,0.684,128600004.0
2006-02-16 21:51:00,0.684,0.68406,0.68395,0.68397,310199999.0
2006-02-16 21:52:00,0.68397,0.68403,0.68392,0.68392,190200001.0
2006-02-16 21:53:00,0.68394,0.68395,0.6839,0.68395,67900001.0
2006-02-16 21:54:00,0.68397,0.68397,0.68389,0.68393,382900004.0
2006-02-16 21:55:00,0.68395,0.68397,0.68385,0.68385,245200003.0
2006-02-16 21:56:00,0.68389,0.68397,0.68389,0.6839,189200001.0
2006-02-16 21:57:00,0.68395,0.68404,0.68393,0.68403,375899993.0
2006-02-16 21:58:00,0.68394,0.68394,0.68375,0.68375,82100000.0
2006-02-16 21:59:00,0.68375,0.6838,0.68366,0.6838,398099998.0
2006-02-16 22:00:00,0.68381,0.68391,0.68372,0.68372,229900001.0
2006-02-16 22:01:00,0.68371,0.68375,0.68356,0.68373,260999999.0
2006-02-16 22:02:00,0.68377,0.68383,0.68373,0.68378,594600000.0
2006-02-16 22:03:00,0.68379,0.6838,0.68373,0.68378,362099999.0
2006-02-16 22:04:00,0.68377,0.68378,0.6837,0.68373,285900002.0
2006-02-16 22:05:00,0.68368,0.68375,0.68368,0.68372,207300002.0
2006-02-16 22:06:00,0.68377,0.68379,0.68368,0.68371,220499999.0
2006-02-16 22:07:00,0.6837,0.68375,0.6837,0.68375,112699999.0
2006-02-16 22:08:00,0.68371,0.68372,0.68361,0.68366,288099998.0
2006-02-16 22:09:00,0.68369,0.68377,0.68369,0.68375,117299999.0
2006-02-16 22:10:00,0.68371,0.68376,0.68369,0.68369,128999999.0
2006-02-16 22:11:00,0.68368,0.68368,0.68365,0.68366,148500001.0
2006-02-16 22:12:00,0.68369,0.68379,0.68369,0.68378,386800000.0
2006-02-16 22:13:00,0.68376,0.68376,0.68373,0.68373,61600000.0
2006-02-16 22:14:00,0.68377,0.6838,0.68355,0.68379,77599999.0
2006-02-16 22:15:00,0.68379,0.68381,0.68371,0.68372,683500000.0
2006-02-16 22:16:00,0.68376,0.68383,0.68375,0.68375,657099997.0
2006-02-16 22:17:00,0.68377,0.68378,0.68377,0.68378,16700000.0
2006-02-16 22:18:00,0.6838,0.6838,0.68373,0.68377,216799997.0
2006-02-16 22:19:00,0.68378,0.68378,0.68371,0.68372,118700001.0
2006-02-16 22:20:00,0.68376,0.6838,0.68376,0.68378,67900000.0
2006-02-16 22:21:00,0.68379,0.68383,0.68378,0.68382,404999998.0
2006-02-16 22:22:00,0.68385,0.68385,0.68376,0.68376,379200003.0
2006-02-16 22:23:00,0.68372,0.68384,0.68372,0.68372,489300003.0
2006-02-16 22:24:00,0.68375,0.68377,0.68371,0.68374,320700004.0
2006-02-16 22:25:00,0.6837,0.68375,0.68368,0.6837,229099997.0
2006-02-16 22:26:00,0.68366,0.68367,0.68359,0.68359,486899999.0
2006-02-16 22:27:00,0.68357,0.68358,0.68357,0.68357,113199997.0
2006-02-16 22:28:00,0.68357,0.68361,0.68356,0.68356,179300000.0
2006-02-16 22:29:00,0.68361,0.68361,0.68351,0.68351,248599999.0
2006-02-16 22:30:00,0.68355,0.68362,0.68355,0.68357,81500000.0
2006-02-16 22:31:00,0.68359,0.68359,0.68353,0.68353,123000001.0
2006-02-16 22:32:00,0.68351,0.68352,0.68332,0.68332,360800004.0
2006-02-16 22:33:00,0.68332,0.68346,0.68332,0.68346,158099997.0
2006-02-16 22:34:00,0.68348,0.68357,0.68345,0.68353,254399999.0
2006-02-16 22:35:00,0.6835,0.68352,0.68343,0.68352,259900004.0
2006-02-16 22:36:00,0.68356,0.6836,0.68356,0.6836,206999997.0
2006-02-16 22:37:00,0.68361,0.68377,0.68358,0.68358,252700001.0
2006-02-16 22:38:00,0.68357,0.68366,0.68357,0.68359,121900002.0
2006-02-16 22:39:00,0.68357,0.68358,0.68355,0.68357,228900000.0
2006-02-16 22:40:00,0.68354,0.68357,0.6835,0.68356,557800005.0
2006-02-16 22:41:00,0.68355,0.6836,0.68355,0.6836,229100000.0
2006-02-16 22:42:00,0.68352,0.68358,0.68352,0.68355,197699999.0
2006-02-16 22:43:00,0.68358,0.68358,0.68349,0.68352,130900004.0
2006-02-16 22:44:00,0.6836,0.6836,0.68357,0.6836,94799998.0
2006-02-16 22:45:00,0.68363,0.68363,0.68357,0.6836,256700002.0
2006-02-16 22:46:00,0.68357,0.68367,0.68357,0.68361,243799996.0
2006-02-16 22:47:00,0.68362,0.68364,0.68356,0.68356,116900001.0
2006-02-16 22:48:00,0.68353,0.68358,0.68344,0.68344,230400000.0
2006-02-16 22:49:00,0.68355,0.68359,0.68351,0.68351,115500000.0
2006-02-16 22:50:00,0.68356,0.6836,0.68355,0.68356,256100000.0
2006-02-16 22:51:00,0.68349,0.68355,0.68349,0.68353,145100000.0
2006-02-16 22:52:00,0.68354,0.68356,0.68354,0.68355,79200000.0
2006-02-16 22:53:00,0.68353,0.6836,0.68351,0.68357,139700000.0
2006-02-16 22:54:00,0.6836,0.68369,0.68359,0.68359,146099997.0
2006-02-16 22:55:00,0.68359,0.68368,0.68359,0.68368,129600001.0
2006-02-16 22:56:00,0.68373,0.68373,0.68356,0.68356,92700001.0
2006-02-16 22:57:00,0.68345,0.68348,0.68343,0.68347,147700001.0
2006-02-16 22:58:00,0.6835,0.68359,0.68349,0.68357,244099996.0
2006-02-16 22:59:00,0.6836,0.68361,0.68344,0.68354,160800001.0
2006-02-16 23:00:00,0.68328,0.68367,0.68328,0.68366,189599997.0
2006-02-16 23:01:00,0.68372,0.68383,0.68372,0.68372,101599998.0
2006-02-16 23:02:00,0.68371,0.68378,0.68371,0.68372,188499997.0
2006-02-16 23:03:00,0.68374,0.68378,0.6837,0.68378,70500000.0
2006-02-16 23:04:00,0.68385,0.68385,0.68379,0.6838,100600003.0
2006-02-16 23:05:00,0.68377,0.68379,0.68373,0.68373,152800004.0
2006-02-16 23:06:00,0.6837,0.68374,0.68367,0.68367,151699999.0
2006-02-16 23:07:00,0.6836,0.68367,0.68357,0.68367,123499999.0
2006-02-16 23:08:00,0.68366,0.68375,0.68366,0.68372,72599999.0
2006-02-16 23:09:00,0.68373,0.68373,0.68363,0.68366,226699995.0
2006-02-16 23:10:00,0.68365,0.68373,0.68365,0.6837,84700002.0
2006-02-16 23:11:00,0.68374,0.68377,0.68368,0.68372,204999994.0
2006-02-16 23:12:00,0.68376,0.68388,0.68376,0.68388,47900001.0
2006-02-16 23:13:00,0.68382,0.68393,0.68382,0.68388,132500000.0
2006-02-16 23:14:00,0.68383,0.68385,0.68374,0.68374,87800001.0
2006-02-16 23:15:00,0.68368,0.68368,0.68356,0.6836,99799996.0
2006-02-16 23:16:00,0.68364,0.68371,0.68363,0.68364,102100000.0
2006-02-16 23:17:00,0.68366,0.6837,0.68362,0.68368,164099999.0
2006-02-16 23:18:00,0.6836,0.68375,0.6836,0.68372,178400002.0
2006-02-16 23:19:00,0.68372,0.68373,0.68371,0.68373,42400000.0
2006-02-16 23:20:00,0.68371,0.68371,0.68363,0.68363,123500000.0
2006-02-16 23:21:00,0.68362,0.68368,0.68362,0.68368,76699999.0
2006-02-16 23:22:00,0.68373,0.68373,0.68363,0.68372,247499995.0
2006-02-16 23:23:00,0.68373,0.68381,0.68372,0.68372,244700001.0
2006-02-16 23:24:00,0.68382,0.68395,0.68382,0.68387,205800001.0
2006-02-16 23:25:00,0.6838,0.68381,0.68377,0.68378,102200000.0
2006-02-16 23:26:00,0.6838,0.68385,0.6838,0.68385,153299998.0
2006-02-16 23:27:00,0.68379,0.68383,0.68379,0.68382,127099996.0
2006-02-16 23:28:00,0.68395,0.68405,0.68395,0.68405,97299999.0
2006-02-16 23:29:00,0.68406,0.6841,0.68403,0.68405,170500001.0
2006-02-16 23:30:00,0.68409,0.68419,0.68409,0.68413,166299997.0
2006-02-16 23:31:00,0.68415,0.68423,0.68415,0.68423,125999999.0
2006-02-16 23:32:00,0.68426,0.68428,0.68422,0.68428,213899999.0
2006-02-16 23:33:00,0.68433,0.68433,0.68423,0.68433,168500003.0
2006-02-16 23:34:00,0.68433,0.68439,0.68426,0.68434,145199998.0
2006-02-16 23:35:00,0.68435,0.68447,0.68427,0.68447,278499999.0
2006-02-16 23:36:00,0.68446,0.68446,0.68441,0.68441,35100000.0
2006-02-16 23:37:00,0.6844,0.68446,0.68429,0.68437,132600002.0
2006-02-16 23:38:00,0.68427,0.68433,0.68424,0.68431,166900000.0
2006-02-16 23:39:00,0.68436,0.68436,0.68433,0.68434,157499998.0
2006-02-16 23:40:00,0.68427,0.68427,0.68416,0.68427,149300003.0
2006-02-16 23:41:00,0.68433,0.68438,0.68433,0.68437,49700000.0
2006-02-16 23:42:00,0.6844,0.68442,0.68435,0.68442,64599998.0
2006-02-16 23:43:00,0.68448,0.68448,0.68438,0.68438,140400001.0
2006-02-16 23:44:00,0.68436,0.68436,0.68429,0.68429,105299999.0
2006-02-16 23:45:00,0.68424,0.68431,0.68424,0.6843,73099999.0
2006-02-16 23:46:00,0.68433,0.68433,0.68422,0.68422,90100002.0
2006-02-16 23:47:00,0.68425,0.68435,0.68425,0.68429,135600000.0
2006-02-16 23:48:00,0.68423,0.68423,0.68413,0.68417,104499999.0
2006-02-16 23:49:00,0.68409,0.68418,0.68409,0.68418,157199997.0
2006-02-16 23:50:00,0.68416,0.68418,0.68405,0.68405,216500003.0
2006-02-16 23:51:00,0.68411,0.68411,0.68409,0.68409,60599999.0
2006-02-16 23:52:00,0.68419,0.68427,0.68411,0.6842,100199999.0
2006-02-16 23:53:00,0.68419,0.68431,0.68419,0.68423,198900001.0
2006-02-16 23:54:00,0.68426,0.68426,0.68414,0.68414,39300000.0
2006-02-16 23:55:00,0.6842,0.68424,0.68417,0.68424,149699999.0
2006-02-16 23:56:00,0.68423,0.68425,0.6842,0.68422,120099999.0
2006-02-16 23:57:00,0.68426,0.68432,0.68425,0.68427,220399997.0
2006-02-16 23:58:00,0.68424,0.68433,0.68399,0.68433,186300002.0
2006-02-16 23:59:00,0.68432,0.68435,0.68432,0.68435,92500000.0
2006-02-17 00:00:00,0.68432,0.68437,0.6843,0.6843,216800004.0
2006-02-17 00:01:00,0.68416,0.68448,0.6841,0.68448,170900000.0
2006-02-17 00:02:00,0.684,0.68426,0.6839,0.68426,273199998.0
2006-02-17 00:03:00,0.6841,0.68434,0.68396,0.68434,133200000.0
2006-02-17 00:04:00,0.68454,0.68458,0.68411,0.6842,153299999.0
2006-02-17 00:05:00,0.68407,0.68432,0.68406,0.68427,237200001.0
2006-02-17 00:06:00,0.684,0.68439,0.68387,0.68435,232099994.0
2006-02-17 00:07:00,0.6843,0.6843,0.68393,0.68408,117299999.0
2006-02-17 00:08:00,0.68415,0.68415,0.68372,0.6838,177000000.0
2006-02-17 00:09:00,0.68388,0.68388,0.68369,0.68371,117200001.0
2006-02-17 00:10:00,0.6842,0.68423,0.68375,0.684,129200002.0
2006-02-17 00:11:00,0.68402,0.68408,0.68389,0.68389,60100001.0
2006-02-17 00:12:00,0.68388,0.6842,0.68387,0.68398,125899998.0
2006-02-17 00:13:00,0.68416,0.68423,0.68395,0.68407,188200005.0
2006-02-17 00:14:00,0.68388,0.68419,0.68388,0.6841,152600004.0
2006-02-17 00:15:00,0.68398,0.68432,0.68393,0.68401,116899999.0
2006-02-17 00:16:00,0.68391,0.68441,0.6839,0.68433,138800001.0
2006-02-17 00:17:00,0.6841,0.6845,0.68404,0.6843,165700000.0
2006-02-17 00:18:00,0.68404,0.68404,0.68371,0.6839,75099999.0
2006-02-17 00:19:00,0.68395,0.68415,0.68382,0.68401,137799998.0
2006-02-17 00:20:00,0.68398,0.68424,0.6839,0.68415,126600000.0
2006-02-17 00:21:00,0.68423,0.68423,0.68414,0.68414,8800000.0
2006-02-17 00:22:00,0.68404,0.6841,0.68404,0.6841,77900002.0
2006-02-17 00:23:00,0.684,0.68404,0.68377,0.68401,181599998.0
2006-02-17 00:24:00,0.68402,0.68411,0.68378,0.68381,198799996.0
2006-02-17 00:25:00,0.68379,0.68406,0.68379,0.68403,129900002.0
2006-02-17 00:26:00,0.68405,0.68417,0.68397,0.68406,180999999.0
2006-02-17 00:27:00,0.68395,0.68424,0.68395,0.68414,147700000.0
2006-02-17 00:28:00,0.68417,0.6842,0.68379,0.68379,117199998.0
2006-02-17 00:29:00,0.6839,0.68417,0.6839,0.68394,102200001.0
2006-02-17 00:30:00,0.68383,0.68412,0.68379,0.68387,220500000.0
2006-02-17 00:31:00,0.684,0.68405,0.68368,0.684,235400001.0
2006-02-17 00:32:00,0.68402,0.68402,0.68377,0.68384,101499997.0
2006-02-17 00:33:00,0.68373,0.68387,0.68369,0.68373,129899997.0
2006-02-17 00:34:00,0.68365,0.68397,0.68365,0.68388,183400000.0
2006-02-17 00:35:00,0.68375,0.68392,0.68373,0.68389,153000000.0
2006-02-17 00:36:00,0.68389,0.68402,0.6837,0.6839,197299998.0
2006-02-17 00:37:00,0.68409,0.68409,0.68408,0.68408,50199999.0
2006-02-17 00:38:00,0.68412,0.6842,0.68412,0.68413,132700000.0
2006-02-17 00:39:00,0.68417,0.68417,0.68412,0.68414,131699996.0
2006-02-17 00:40:00,0.68414,0.68414,0.68405,0.68408,142599997.0
2006-02-17 00:41:00,0.6841,0.68417,0.68407,0.6841,155299999.0
2006-02-17 00:42:00,0.68405,0.68407,0.68403,0.68406,100799998.0
2006-02-17 00:43:00,0.68406,0.68412,0.68406,0.68409,128299999.0
2006-02-17 00:44:00,0.68415,0.68419,0.68409,0.68413,123899999.0
2006-02-17 00:45:00,0.6841,0.68412,0.68405,0.68411,130099998.0
2006-02-17 00:46:00,0.68415,0.68415,0.6841,0.68413,240999995.0
2006-02-17 00:47:00,0.68413,0.68415,0.68413,0.68415,74700002.0
2006-02-17 00:48:00,0.68413,0.68415,0.68413,0.68415,155799999.0
2006-02-17 00:49:00,0.68419,0.68421,0.68415,0.68415,162400002.0
2006-02-17 00:50:00,0.6842,0.6842,0.68412,0.6842,100399999.0
2006-02-17 00:51:00,0.68424,0.68425,0.68415,0.68422,60100000.0
2006-02-17 00:52:00,0.6842,0.68424,0.68415,0.68415,121300000.0
2006-02-17 00:53:00,0.68418,0.68427,0.68413,0.68422,170199998.0
2006-02-17 00:54:00,0.68429,0.68429,0.68425,0.68426,64599999.0
2006-02-17 00:55:00,0.6843,0.6843,0.68427,0.68428,53500001.0
2006-02-17 00:56:00,0.68425,0.68432,0.68424,0.68431,54400000.0
2006-02-17 00:57:00,0.6843,0.68431,0.68422,0.68431,170600000.0
2006-02-17 00:58:00,0.68438,0.68442,0.6843,0.68441,175000003.0
2006-02-17 00:59:00,0.68441,0.68443,0.68436,0.68443,147900001.0
2006-02-17 01:00:00,0.6844,0.68442,0.6844,0.68442,9600000.0
2006-02-17 01:01:00,0.68443,0.68443,0.68442,0.68442,23099999.0
2006-02-17 01:02:00,0.68446,0.68446,0.68444,0.68444,21600000.0
2006-02-17 01:03:00,0.68441,0.68442,0.68435,0.68435,228199997.0
2006-02-17 01:04:00,0.68435,0.68438,0.68431,0.68438,85299999.0
2006-02-17 01:05:00,0.68437,0.68437,0.68428,0.68428,131000001.0
2006-02-17 01:06:00,0.68425,0.6843,0.68424,0.6843,130400000.0
2006-02-17 01:07:00,0.68427,0.68431,0.68417,0.68417,133800003.0
2006-02-17 01:08:00,0.68421,0.68425,0.68413,0.68417,193699995.0
2006-02-17 01:09:00,0.68419,0.68422,0.68413,0.68418,137599999.0
2006-02-17 01:10:00,0.68422,0.68426,0.68419,0.68423,225200000.0
2006-02-17 01:11:00,0.68423,0.68425,0.68421,0.68422,140399999.0
2006-02-17 01:12:00,0.68417,0.6842,0.68415,0.68417,95100001.0
2006-02-17 01:13:00,0.68417,0.6842,0.68417,0.6842,217399999.0
2006-02-17 01:14:00,0.68417,0.68419,0.68412,0.68414,133000000.0
2006-02-17 01:15:00,0.6841,0.68418,0.6841,0.68414,106900001.0
2006-02-17 01:16:00,0.68415,0.68424,0.68413,0.68424,87999999.0
2006-02-17 01:17:00,0.68422,0.68422,0.68415,0.68415,61500001.0
2006-02-17 01:18:00,0.68412,0.68418,0.68412,0.68418,44700002.0
2006-02-17 01:19:00,0.6842,0.68423,0.68417,0.6842,178600000.0
2006-02-17 01:20:00,0.6842,0.6842,0.68415,0.6842,226099996.0
2006-02-17 01:21:00,0.68422,0.68422,0.68416,0.68417,47600000.0
2006-02-17 01:22:00,0.6842,0.6842,0.68415,0.68419,35300000.0
2006-02-17 01:23:00,0.68419,0.68423,0.68417,0.68423,81100000.0
2006-02-17 01:24:00,0.68423,0.68425,0.68416,0.68421,197900002.0
2006-02-17 01:25:00,0.68414,0.6842,0.68411,0.6842,113400000.0
2006-02-17 01:26:00,0.68424,0.68431,0.6842,0.68424,209500002.0
2006-02-17 01:27:00,0.68432,0.68433,0.68428,0.6843,103599998.0
2006-02-17 01:28:00,0.68436,0.68436,0.68428,0.68428,108399998.0
2006-02-17 01:29:00,0.6843,0.68433,0.68427,0.68433,72900000.0
2006-02-17 01:30:00,0.68428,0.6843,0.68428,0.6843,72799999.0
2006-02-17 01:31:00,0.68427,0.6843,0.68427,0.68427,44600000.0
2006-02-17 01:32:00,0.68425,0.68428,0.68424,0.68424,72599998.0
2006-02-17 01:33:00,0.68418,0.68422,0.68418,0.68421,51199998.0
2006-02-17 01:34:00,0.68422,0.68426,0.68418,0.68424,117099999.0
2006-02-17 01:35:00,0.68422,0.68424,0.68415,0.68415,186599999.0
2006-02-17 01:36:00,0.68417,0.6842,0.68417,0.68417,94800002.0
2006-02-17 01:37:00,0.68422,0.68429,0.68422,0.68425,148400002.0
2006-02-17 01:38:00,0.68423,0.68429,0.6842,0.68427,167999997.0
2006-02-17 01:39:00,0.6843,0.68432,0.68425,0.68432,168599999.0
2006-02-17 01:40:00,0.68428,0.68433,0.68427,0.68428,139800001.0
2006-02-17 01:41:00,0.68428,0.68431,0.68423,0.68423,71100000.0
2006-02-17 01:42:00,0.68424,0.68431,0.68423,0.68429,130799997.0
2006-02-17 01:43:00,0.68437,0.68437,0.68436,0.68436,86199996.0
2006-02-17 01:44:00,0.68438,0.68438,0.68427,0.68427,175500000.0
2006-02-17 01:45:00,0.68432,0.68436,0.68427,0.68427,167999995.0
2006-02-17 01:46:00,0.68427,0.68431,0.68425,0.68425,179599995.0
2006-02-17 01:47:00,0.68425,0.68431,0.68422,0.68431,48300000.0
2006-02-17 01:48:00,0.6843,0.68437,0.68425,0.68425,168300003.0
2006-02-17 01:49:00,0.68417,0.68422,0.68412,0.68412,170900000.0
2006-02-17 01:50:00,0.68424,0.68452,0.68424,0.68451,148799999.0
2006-02-17 01:51:00,0.68446,0.68446,0.6843,0.68431,115800002.0
2006-02-17 01:52:00,0.6843,0.68438,0.6843,0.68433,97600001.0
2006-02-17 01:53:00,0.68429,0.68437,0.68429,0.68435,74800000.0
2006-02-17 01:54:00,0.68435,0.68449,0.6843,0.68449,134200000.0
2006-02-17 01:55:00,0.6845,0.68458,0.68448,0.68448,156599996.0
2006-02-17 01:56:00,0.68443,0.68454,0.68428,0.68428,139900000.0
2006-02-17 01:57:00,0.68422,0.68428,0.68422,0.68428,110800000.0
2006-02-17 01:58:00,0.68427,0.68427,0.68421,0.68425,150400000.0
2006-02-17 01:59:00,0.68428,0.68429,0.68424,0.68429,57399999.0
2006-02-17 02:00:00,0.68429,0.68437,0.68428,0.68431,158899995.0
2006-02-17 02:01:00,0.68441,0.68444,0.68438,0.6844,245800006.0
2006-02-17 02:02:00,0.68437,0.68444,0.68437,0.68444,231399997.0
2006-02-17 02:03:00,0.68434,0.68434,0.68433,0.68433,51099999.0
2006-02-17 02:04:00,0.68432,0.68433,0.68425,0.68433,103400000.0
2006-02-17 02:05:00,0.68437,0.68438,0.68431,0.68436,111199999.0
2006-02-17 02:06:00,0.68427,0.68427,0.68405,0.68409,186600001.0
2006-02-17 02:07:00,0.68414,0.68414,0.68405,0.68407,238599997.0
2006-02-17 02:08:00,0.68408,0.68412,0.68405,0.68405,154900000.0
2006-02-17 02:09:00,0.68414,0.6842,0.68414,0.68417,95700001.0
2006-02-17 02:10:00,0.68419,0.68424,0.68419,0.68422,99800001.0
2006-02-17 02:11:00,0.68423,0.68424,0.68422,0.68424,83700001.0
2006-02-17 02:12:00,0.68424,0.68424,0.68418,0.68424,110100002.0
2006-02-17 02:13:00,0.68418,0.68428,0.68418,0.68428,200499997.0
2006-02-17 02:14:00,0.68422,0.68427,0.68422,0.68423,86299998.0
2006-02-17 02:15:00,0.68421,0.68432,0.68418,0.68432,130000002.0
2006-02-17 02:16:00,0.68437,0.6844,0.68432,0.68434,232399996.0
2006-02-17 02:17:00,0.6843,0.6843,0.68426,0.68427,117999997.0
2006-02-17 02:18:00,0.68429,0.68436,0.68429,0.68432,143500003.0
2006-02-17 02:19:00,0.68437,0.68437,0.68435,0.68437,100400002.0
2006-02-17 02:20:00,0.68431,0.68436,0.6843,0.68435,106999999.0
2006-02-17 02:21:00,0.68432,0.68435,0.68432,0.68435,15100000.0
2006-02-17 02:22:00,0.68437,0.68442,0.68437,0.68442,125600000.0
2006-02-17 02:23:00,0.68438,0.6844,0.6843,0.6844,70700000.0
2006-02-17 02:24:00,0.68441,0.68441,0.68433,0.68434,136900001.0
2006-02-17 02:25:00,0.68433,0.68437,0.68429,0.68437,160699999.0
2006-02-17 02:26:00,0.68437,0.68446,0.68437,0.68438,169299999.0
2006-02-17 02:27:00,0.68436,0.68441,0.68435,0.68435,130899998.0
2006-02-17 02:28:00,0.68437,0.68438,0.68434,0.68435,224200000.0
2006-02-17 02:29:00,0.68435,0.68441,0.6843,0.68441,105700002.0
2006-02-17 02:30:00,0.68435,0.68441,0.68432,0.68441,57700000.0
2006-02-17 02:31:00,0.68436,0.68446,0.68436,0.6844,72200001.0
2006-02-17 02:32:00,0.68442,0.68442,0.6844,0.68441,83299998.0
2006-02-17 02:33:00,0.68442,0.68443,0.6844,0.68441,156400004.0
2006-02-17 02:34:00,0.68437,0.68443,0.68437,0.68443,91600001.0
2006-02-17 02:35:00,0.68444,0.68444,0.68439,0.68441,140500002.0
2006-02-17 02:36:00,0.68438,0.6844,0.68435,0.68438,102700000.0
2006-02-17 02:37:00,0.68438,0.6844,0.68437,0.6844,107700001.0
2006-02-17 02:38:00,0.6844,0.6844,0.68435,0.68438,179200000.0
2006-02-17 02:39:00,0.68439,0.6844,0.68436,0.68436,126900001.0
2006-02-17 02:40:00,0.6844,0.6844,0.68435,0.6844,196800002.0
2006-02-17 02:41:00,0.68435,0.6844,0.68435,0.6844,94200000.0
2006-02-17 02:42:00,0.68434,0.68437,0.68433,0.68437,21800000.0
2006-02-17 02:43:00,0.68436,0.68441,0.68429,0.68429,109799997.0
2006-02-17 02:44:00,0.68432,0.68435,0.68432,0.68435,125199998.0
2006-02-17 02:45:00,0.68428,0.68428,0.68424,0.68427,69200002.0
2006-02-17 02:46:00,0.68425,0.68429,0.68422,0.68423,112099998.0
2006-02-17 02:47:00,0.68427,0.6843,0.68421,0.68425,113300001.0
2006-02-17 02:48:00,0.68435,0.6844,0.68426,0.6844,152400001.0
2006-02-17 02:49:00,0.68444,0.68451,0.68439,0.68447,149500002.0
2006-02-17 02:50:00,0.68447,0.6845,0.68447,0.6845,192199998.0
2006-02-17 02:51:00,0.68448,0.68452,0.68448,0.68452,120400000.0
2006-02-17 02:52:00,0.68453,0.68454,0.68448,0.6845,99700000.0
2006-02-17 02:53:00,0.68452,0.68452,0.68449,0.68451,139800000.0
2006-02-17 02:54:00,0.68452,0.68459,0.68452,0.68453,180399997.0
2006-02-17 02:55:00,0.68453,0.68456,0.68449,0.68449,178799993.0
2006-02-17 02:56:00,0.68444,0.68444,0.68436,0.68438,30300001.0
2006-02-17 02:57:00,0.68433,0.68438,0.68433,0.68433,144900001.0
2006-02-17 02:58:00,0.68437,0.68437,0.68433,0.68437,90100001.0
2006-02-17 02:59:00,0.68433,0.68435,0.6843,0.68433,63699999.0
2006-02-17 03:00:00,0.68433,0.68437,0.68428,0.68428,147799999.0
2006-02-17 03:01:00,0.68424,0.68431,0.68424,0.68427,185999996.0
2006-02-17 03:02:00,0.68432,0.68434,0.68429,0.68434,68300001.0
2006-02-17 03:03:00,0.68427,0.6843,0.68425,0.68427,111799998.0
2006-02-17 03:04:00,0.68428,0.68436,0.68428,0.6843,216199999.0
2006-02-17 03:05:00,0.6843,0.68431,0.68422,0.68431,182000000.0
2006-02-17 03:06:00,0.68431,0.68432,0.68418,0.68432,78900000.0
2006-02-17 03:07:00,0.68431,0.68437,0.68426,0.6843,165399998.0
2006-02-17 03:08:00,0.68425,0.68425,0.68419,0.68421,113100002.0
2006-02-17 03:09:00,0.68427,0.68429,0.68421,0.68421,108600001.0
2006-02-17 03:10:00,0.68426,0.68427,0.68418,0.68422,88800001.0
2006-02-17 03:11:00,0.68423,0.68434,0.68423,0.68431,63900000.0
2006-02-17 03:12:00,0.68433,0.68435,0.68427,0.68431,177000001.0
2006-02-17 03:13:00,0.68428,0.6843,0.68412,0.6843,67200001.0
2006-02-17 03:14:00,0.68426,0.68426,0.68421,0.68421,61399999.0
2006-02-17 03:15:00,0.68422,0.68422,0.68415,0.68415,312400000.0
2006-02-17 03:16:00,0.68422,0.68427,0.6842,0.68425,59999999.0
2006-02-17 03:17:00,0.68427,0.68436,0.68425,0.68436,115499999.0
2006-02-17 03:18:00,0.68451,0.68487,0.68451,0.68487,115899996.0
2006-02-17 03:19:00,0.68481,0.68481,0.68479,0.68479,8000000.0
2006-02-17 03:20:00,0.68478,0.68483,0.68471,0.68477,239200000.0
2006-02-17 03:21:00,0.68474,0.68485,0.68473,0.68479,210500001.0
2006-02-17 03:22:00,0.68477,0.68477,0.68467,0.68467,49500001.0
2006-02-17 03:23:00,0.6846,0.68471,0.68456,0.68461,348399998.0
2006-02-17 03:24:00,0.68458,0.68458,0.68449,0.68449,97699998.0
2006-02-17 03:25:00,0.6845,0.68453,0.68441,0.68451,226000000.0
2006-02-17 03:26:00,0.68451,0.68451,0.68441,0.6845,68100000.0
2006-02-17 03:27:00,0.68464,0.68467,0.68445,0.68445,127399999.0
2006-02-17 03:28:00,0.68446,0.68449,0.68437,0.68437,178000007.0
2006-02-17 03:29:00,0.68434,0.68441,0.68434,0.68441,107599999.0
2006-02-17 03:30:00,0.68442,0.68445,0.68434,0.6844,93599999.0
2006-02-17 03:31:00,0.68438,0.68438,0.68428,0.68431,140499999.0
2006-02-17 03:32:00,0.68435,0.68448,0.68435,0.68446,102099997.0
2006-02-17 03:33:00,0.6844,0.68455,0.6844,0.68455,176599998.0
2006-02-17 03:34:00,0.68455,0.68461,0.68442,0.68442,278099994.0
2006-02-17 03:35:00,0.68436,0.68436,0.6843,0.68435,99999998.0
2006-02-17 03:36:00,0.68439,0.68441,0.68434,0.68434,214599999.0
2006-02-17 03:37:00,0.68439,0.68443,0.68436,0.68442,95699999.0
2006-02-17 03:38:00,0.68442,0.68442,0.6843,0.6843,111799999.0
2006-02-17 03:39:00,0.6844,0.68454,0.6844,0.68451,82199999.0
2006-02-17 03:40:00,0.68446,0.68458,0.68446,0.68453,141400004.0
2006-02-17 03:41:00,0.68452,0.68453,0.68439,0.68439,83600000.0
2006-02-17 03:42:00,0.68436,0.68437,0.6842,0.6842,137799998.0
2006-02-17 03:43:00,0.68422,0.68435,0.68422,0.68434,97500000.0
2006-02-17 03:44:00,0.68435,0.68435,0.68427,0.68428,176500000.0
2006-02-17 03:45:00,0.68438,0.6844,0.68427,0.68427,165400003.0
2006-02-17 03:46:00,0.6842,0.6842,0.68409,0.68417,141800002.0
2006-02-17 03:47:00,0.68419,0.68428,0.68418,0.68428,64500001.0
2006-02-17 03:48:00,0.68427,0.6843,0.68425,0.68425,92300000.0
2006-02-17 03:49:00,0.68426,0.68429,0.68422,0.68424,188299999.0
2006-02-17 03:50:00,0.68422,0.6843,0.68422,0.68425,106800003.0
2006-02-17 03:51:00,0.68427,0.68431,0.68426,0.68427,142200002.0
2006-02-17 03:52:00,0.68425,0.68434,0.68425,0.6843,121500001.0
2006-02-17 03:53:00,0.68435,0.68435,0.68425,0.68425,145399998.0
2006-02-17 03:54:00,0.68429,0.68435,0.68428,0.68432,118499997.0
2006-02-17 03:55:00,0.68433,0.68435,0.68433,0.68433,113300003.0
2006-02-17 03:56:00,0.68435,0.68435,0.68427,0.68427,51199998.0
2006-02-17 03:57:00,0.68431,0.68431,0.6843,0.6843,95199996.0
2006-02-17 03:58:00,0.68425,0.68433,0.68425,0.68429,174700000.0
2006-02-17 03:59:00,0.6843,0.68446,0.6843,0.68437,90900001.0
2006-02-17 04:00:00,0.68442,0.68447,0.6843,0.68433,153400004.0
2006-02-17 04:01:00,0.68415,0.68435,0.68414,0.68435,93300001.0
2006-02-17 04:02:00,0.68435,0.68435,0.68426,0.68427,240300002.0
2006-02-17 04:03:00,0.68435,0.68435,0.68433,0.68434,101000004.0
2006-02-17 04:04:00,0.68435,0.68435,0.68432,0.68433,115400001.0
2006-02-17 04:05:00,0.68432,0.68432,0.68426,0.68426,18400000.0
2006-02-17 04:06:00,0.68428,0.68439,0.68428,0.68437,117199996.0
2006-02-17 04:07:00,0.68437,0.68439,0.68434,0.68439,62299998.0
2006-02-17 04:08:00,0.68442,0.68449,0.68442,0.68448,59099999.0
2006-02-17 04:09:00,0.6845,0.6845,0.6845,0.6845,33500001.0
2006-02-17 04:10:00,0.68449,0.68454,0.68444,0.68447,162500000.0
2006-02-17 04:11:00,0.68451,0.68451,0.68444,0.68447,81100000.0
2006-02-17 04:12:00,0.68456,0.68457,0.68455,0.68457,93299997.0
2006-02-17 04:13:00,0.68459,0.68459,0.68454,0.68454,17700000.0
2006-02-17 04:14:00,0.68449,0.68461,0.68447,0.68453,73000000.0
2006-02-17 04:15:00,0.68448,0.68454,0.68448,0.68454,117899998.0
2006-02-17 04:16:00,0.68458,0.68459,0.68454,0.68458,175699999.0
2006-02-17 04:17:00,0.68452,0.68452,0.68448,0.68451,151300001.0
2006-02-17 04:18:00,0.68455,0.68455,0.68455,0.68455,46800000.0
2006-02-17 04:19:00,0.68452,0.68453,0.68447,0.68447,214000000.0
2006-02-17 04:20:00,0.68446,0.68446,0.68443,0.68443,127799998.0
2006-02-17 04:21:00,0.68443,0.68445,0.68443,0.68445,20000000.0
2006-02-17 04:22:00,0.68441,0.68442,0.68437,0.68438,123600000.0
2006-02-17 04:23:00,0.68447,0.68454,0.68445,0.68454,76200000.0
2006-02-17 04:24:00,0.68445,0.6845,0.68445,0.6845,61600001.0
2006-02-17 04:25:00,0.68447,0.68447,0.68443,0.68443,36899998.0
2006-02-17 04:26:00,0.68433,0.68442,0.68433,0.6844,135500003.0
2006-02-17 04:27:00,0.6844,0.68443,0.68435,0.68443,97400001.0
2006-02-17 04:28:00,0.68437,0.6844,0.68435,0.68435,12000000.0
2006-02-17 04:29:00,0.68437,0.68438,0.68437,0.68438,120099998.0
2006-02-17 04:30:00,0.68438,0.68443,0.68437,0.68437,196500003.0
2006-02-17 04:31:00,0.68438,0.6844,0.68435,0.68438,107900002.0
2006-02-17 04:32:00,0.68445,0.68446,0.68444,0.68446,122999998.0
2006-02-17 04:33:00,0.68439,0.68446,0.68439,0.68441,96699996.0
2006-02-17 04:34:00,0.68438,0.6844,0.68437,0.68438,85499999.0
2006-02-17 04:35:00,0.6844,0.6844,0.68437,0.68437,55100002.0
2006-02-17 04:36:00,0.6844,0.68442,0.68435,0.68442,112800004.0
2006-02-17 04:37:00,0.68435,0.68438,0.68433,0.68433,77499997.0
2006-02-17 04:38:00,0.68432,0.68437,0.6843,0.68437,31900000.0
2006-02-17 04:39:00,0.68433,0.68435,0.68427,0.6843,188100003.0
2006-02-17 04:40:00,0.68434,0.68434,0.68429,0.68434,65300000.0
2006-02-17 04:41:00,0.68428,0.68431,0.68428,0.68431,52399998.0
2006-02-17 04:42:00,0.68437,0.68437,0.6843,0.68435,91000000.0
2006-02-17 04:43:00,0.68429,0.68429,0.68421,0.68426,205000002.0
2006-02-17 04:44:00,0.68425,0.68431,0.68421,0.68431,247800001.0
2006-02-17 04:45:00,0.68425,0.6843,0.68425,0.6843,158000001.0
2006-02-17 04:46:00,0.6843,0.6843,0.68427,0.68427,83899997.0
2006-02-17 04:47:00,0.68429,0.68429,0.68422,0.68428,305499995.0
2006-02-17 04:48:00,0.68431,0.68433,0.68429,0.6843,158100001.0
2006-02-17 04:49:00,0.68427,0.6843,0.68425,0.6843,149200000.0
2006-02-17 04:50:00,0.68429,0.68432,0.68425,0.68432,113999997.0
2006-02-17 04:51:00,0.6843,0.6843,0.68429,0.68429,35300000.0
2006-02-17 04:52:00,0.68427,0.6843,0.68427,0.6843,24700000.0
2006-02-17 04:53:00,0.6843,0.68433,0.68425,0.6843,138500002.0
2006-02-17 04:54:00,0.6843,0.6843,0.6843,0.6843,86000001.0
2006-02-17 04:55:00,0.68427,0.68432,0.68425,0.68427,68800001.0
2006-02-17 04:56:00,0.68432,0.68437,0.68432,0.68435,134600002.0
2006-02-17 04:57:00,0.68427,0.68433,0.68427,0.68433,90400003.0
2006-02-17 04:58:00,0.68427,0.6843,0.68427,0.6843,76000000.0
2006-02-17 04:59:00,0.6843,0.6843,0.68427,0.68427,16700000.0
2006-02-17 05:00:00,0.68425,0.68428,0.68425,0.68428,111699996.0
2006-02-17 05:01:00,0.68425,0.68432,0.68425,0.68428,270099999.0
2006-02-17 05:02:00,0.68428,0.68428,0.68428,0.68428,1600000.0
2006-02-17 05:03:00,0.68433,0.68433,0.68428,0.68428,122700001.0
2006-02-17 05:04:00,0.68425,0.68428,0.68425,0.68428,148500000.0
2006-02-17 05:05:00,0.68433,0.68433,0.68433,0.68433,18299999.0
2006-02-17 05:06:00,0.6843,0.6843,0.68428,0.68428,33400001.0
2006-02-17 05:07:00,0.68431,0.68433,0.68431,0.68433,59400002.0
2006-02-17 05:08:00,0.68439,0.68443,0.68438,0.68438,125199999.0
2006-02-17 05:09:00,0.6844,0.68446,0.6844,0.68445,110800000.0
2006-02-17 05:10:00,0.68437,0.68438,0.68437,0.68438,21300000.0
2006-02-17 05:11:00,0.68441,0.68449,0.68441,0.68445,197100004.0
2006-02-17 05:12:00,0.68456,0.68457,0.68449,0.68449,96299999.0
2006-02-17 05:13:00,0.68452,0.68458,0.68451,0.68456,197899994.0
2006-02-17 05:14:00,0.68458,0.68463,0.68455,0.68462,70899998.0
2006-02-17 05:15:00,0.68466,0.68472,0.68466,0.6847,90599999.0
2006-02-17 05:16:00,0.68472,0.68473,0.68466,0.68473,106200001.0
2006-02-17 05:17:00,0.68472,0.68487,0.68472,0.68487,248500007.0
2006-02-17 05:18:00,0.68485,0.68488,0.68485,0.68488,117899998.0
2006-02-17 05:19:00,0.68493,0.68493,0.68487,0.68492,154300001.0
2006-02-17 05:20:00,0.68495,0.68495,0.68477,0.68477,174099999.0
2006-02-17 05:21:00,0.68478,0.68478,0.68478,0.68478,60700001.0
2006-02-17 05:22:00,0.68478,0.68478,0.68478,0.68478,43000000.0
2006-02-17 05:23:00,0.6848,0.6848,0.6848,0.6848,12700000.0
2006-02-17 05:24:00,0.68481,0.68485,0.68479,0.6848,95300001.0
2006-02-17 05:25:00,0.68487,0.68492,0.68484,0.68487,50000000.0
2006-02-17 05:26:00,0.68485,0.68493,0.68485,0.68485,183000005.0
2006-02-17 05:27:00,0.68487,0.68488,0.68483,0.68484,136899999.0
2006-02-17 05:28:00,0.68483,0.68487,0.68483,0.68483,102900000.0
2006-02-17 05:29:00,0.68481,0.68487,0.68481,0.68483,77400001.0
2006-02-17 05:30:00,0.68483,0.6849,0.68481,0.68481,194000005.0
2006-02-17 05:31:00,0.6848,0.68483,0.6848,0.68483,20900000.0
2006-02-17 05:32:00,0.6848,0.68487,0.68477,0.68477,276199998.0
2006-02-17 05:33:00,0.68483,0.68483,0.68475,0.68477,126000002.0
2006-02-17 05:34:00,0.68475,0.6848,0.68475,0.68477,64700000.0
2006-02-17 05:35:00,0.6848,0.68485,0.6848,0.68485,172700003.0
2006-02-17 05:36:00,0.68484,0.68484,0.68472,0.68479,76399999.0
2006-02-17 05:37:00,0.68476,0.68476,0.68473,0.68474,72199999.0
2006-02-17 05:38:00,0.68473,0.68473,0.68467,0.68473,115800001.0
2006-02-17 05:39:00,0.68461,0.68461,0.68451,0.68451,10300000.0
2006-02-17 05:40:00,0.68454,0.68459,0.68454,0.68455,36000000.0
2006-02-17 05:41:00,0.68446,0.6845,0.68445,0.6845,136800001.0
2006-02-17 05:42:00,0.68451,0.68457,0.68451,0.68456,46900000.0
2006-02-17 05:43:00,0.68453,0.68453,0.68453,0.68453,58299999.0
2006-02-17 05:44:00,0.68456,0.68456,0.68449,0.68454,194399997.0
2006-02-17 05:45:00,0.68453,0.68455,0.68447,0.68447,48499999.0
2006-02-17 05:46:00,0.68455,0.68455,0.68455,0.68455,48900002.0
2006-02-17 05:47:00,0.6845,0.68458,0.68449,0.68452,185599997.0
2006-02-17 05:48:00,0.68452,0.68456,0.6845,0.6845,107900000.0
2006-02-17 05:49:00,0.68454,0.68464,0.68452,0.68452,181599995.0
2006-02-17 05:50:00,0.68453,0.68453,0.68448,0.68448,47000000.0
2006-02-17 05:51:00,0.6845,0.6845,0.68442,0.68447,135800004.0
2006-02-17 05:52:00,0.68444,0.68449,0.68439,0.68449,175700000.0
2006-02-17 05:53:00,0.68449,0.68452,0.68449,0.68451,24800000.0
2006-02-17 05:54:00,0.68451,0.68454,0.68448,0.68453,210100002.0
2006-02-17 05:55:00,0.68453,0.68453,0.68448,0.68451,146700001.0
2006-02-17 05:56:00,0.68452,0.68457,0.68452,0.68457,63300000.0
2006-02-17 05:57:00,0.68453,0.68459,0.68453,0.68456,87499999.0
2006-02-17 05:58:00,0.6845,0.6846,0.6845,0.6846,44100000.0
2006-02-17 05:59:00,0.68458,0.68459,0.68454,0.68459,137299998.0
2006-02-17 06:00:00,0.6846,0.6846,0.68453,0.68456,84400000.0
2006-02-17 06:01:00,0.68452,0.68452,0.68452,0.68452,31900000.0
2006-02-17 06:02:00,0.68457,0.68459,0.68455,0.68457,51000000.0
2006-02-17 06:03:00,0.6846,0.68464,0.68454,0.68454,70900001.0
2006-02-17 06:04:00,0.68454,0.68454,0.68453,0.68453,84000000.0
2006-02-17 06:05:00,0.68458,0.6846,0.68458,0.6846,58200002.0
2006-02-17 06:06:00,0.68456,0.68464,0.68456,0.68463,133200000.0
2006-02-17 06:07:00,0.68466,0.6847,0.68462,0.6847,129300000.0
2006-02-17 06:08:00,0.68469,0.68476,0.68469,0.68475,142100003.0
2006-02-17 06:09:00,0.68475,0.68475,0.68475,0.68475,50200001.0
2006-02-17 06:10:00,0.68473,0.68473,0.68465,0.68465,20700000.0
2006-02-17 06:11:00,0.68466,0.68476,0.68462,0.68476,152399998.0
2006-02-17 06:12:00,0.6847,0.68476,0.68465,0.68465,110099999.0
2006-02-17 06:13:00,0.68467,0.68471,0.68464,0.68465,118499997.0
2006-02-17 06:14:00,0.68465,0.68474,0.68464,0.6847,96700002.0
2006-02-17 06:15:00,0.68467,0.68471,0.68466,0.68467,103600003.0
2006-02-17 06:16:00,0.68475,0.68475,0.68459,0.68462,169200002.0
2006-02-17 06:17:00,0.68463,0.68467,0.68458,0.68462,207499996.0
2006-02-17 06:18:00,0.68457,0.68472,0.68457,0.68459,142099997.0
2006-02-17 06:19:00,0.68461,0.68473,0.68461,0.68461,98899997.0
2006-02-17 06:20:00,0.68457,0.68457,0.68448,0.68448,195600002.0
2006-02-17 06:21:00,0.68452,0.68453,0.68452,0.68453,57399999.0
2006-02-17 06:22:00,0.68458,0.68471,0.68458,0.6847,168299999.0
2006-02-17 06:23:00,0.68471,0.68475,0.68461,0.68465,120499996.0
2006-02-17 06:24:00,0.68467,0.68473,0.68465,0.68467,265199998.0
2006-02-17 06:25:00,0.68465,0.6847,0.68465,0.68465,82099998.0
2006-02-17 06:26:00,0.68465,0.6847,0.68465,0.68467,43200001.0
2006-02-17 06:27:00,0.68467,0.68473,0.68467,0.68467,99000001.0
2006-02-17 06:28:00,0.68467,0.68467,0.68456,0.68456,131200004.0
2006-02-17 06:29:00,0.68461,0.68464,0.68461,0.68464,119400000.0
2006-02-17 06:30:00,0.68463,0.68465,0.68458,0.68465,136100002.0
2006-02-17 06:31:00,0.68463,0.68465,0.6846,0.68465,122599998.0
2006-02-17 06:32:00,0.6846,0.68464,0.68452,0.68453,158700000.0
2006-02-17 06:33:00,0.68451,0.68455,0.68444,0.68451,135299999.0
2006-02-17 06:34:00,0.68461,0.68463,0.6846,0.68461,92999999.0
2006-02-17 06:35:00,0.68462,0.68463,0.68462,0.68463,91799997.0
2006-02-17 06:36:00,0.68461,0.68466,0.68449,0.68451,215800006.0
2006-02-17 06:37:00,0.68458,0.68458,0.68452,0.68458,141100004.0
2006-02-17 06:38:00,0.68455,0.68458,0.68455,0.68458,13500000.0
2006-02-17 06:39:00,0.6846,0.6846,0.68455,0.68455,54999998.0
2006-02-17 06:40:00,0.6846,0.68462,0.68457,0.68462,62099999.0
2006-02-17 06:41:00,0.68461,0.68461,0.68459,0.68459,212500000.0
2006-02-17 06:42:00,0.68455,0.68461,0.68455,0.6846,143499998.0
2006-02-17 06:43:00,0.68457,0.68458,0.68453,0.68453,83700000.0
2006-02-17 06:44:00,0.68457,0.68461,0.68455,0.68455,122699997.0
2006-02-17 06:45:00,0.68464,0.68467,0.68456,0.68456,192100000.0
2006-02-17 06:46:00,0.68456,0.68462,0.68455,0.68455,199300002.0
2006-02-17 06:47:00,0.68458,0.68464,0.68457,0.68457,144600002.0
2006-02-17 06:48:00,0.68452,0.68461,0.68452,0.68455,187500001.0
2006-02-17 06:49:00,0.68457,0.68458,0.68457,0.68458,66400002.0
2006-02-17 06:50:00,0.68458,0.68461,0.68452,0.68454,65400000.0
2006-02-17 06:51:00,0.68455,0.68455,0.68455,0.68455,37500001.0
2006-02-17 06:52:00,0.6846,0.68463,0.68455,0.68463,135300004.0
2006-02-17 06:53:00,0.68463,0.68464,0.68456,0.6846,89999998.0
2006-02-17 06:54:00,0.68455,0.68465,0.68455,0.68465,156800004.0
2006-02-17 06:55:00,0.68465,0.68467,0.68462,0.68462,68699998.0
2006-02-17 06:56:00,0.68461,0.68469,0.68461,0.68467,171400000.0
2006-02-17 06:57:00,0.68465,0.68465,0.68465,0.68465,10400000.0
2006-02-17 06:58:00,0.68468,0.68469,0.68461,0.68469,147299998.0
2006-02-17 06:59:00,0.68471,0.68477,0.68458,0.68464,185000003.0
2006-02-17 07:00:00,0.68461,0.68466,0.68461,0.68465,148500003.0
2006-02-17 07:01:00,0.68462,0.68465,0.68462,0.68462,102900002.0
2006-02-17 07:02:00,0.68461,0.68467,0.6846,0.68462,172800000.0
2006-02-17 07:03:00,0.68463,0.68468,0.6846,0.68467,230799998.0
2006-02-17 07:04:00,0.68462,0.68468,0.68462,0.68468,10400000.0
2006-02-17 07:05:00,0.68461,0.68468,0.68461,0.68465,125799999.0
2006-02-17 07:06:00,0.68465,0.68465,0.68463,0.68463,72800002.0
2006-02-17 07:07:00,0.68463,0.68463,0.68462,0.68462,40100000.0
2006-02-17 07:08:00,0.68462,0.68465,0.68462,0.68462,103099998.0
2006-02-17 07:09:00,0.68462,0.68465,0.68462,0.68465,14000000.0
2006-02-17 07:10:00,0.68462,0.68465,0.68462,0.68462,166400002.0
2006-02-17 07:11:00,0.68463,0.68465,0.68462,0.68465,160500002.0
2006-02-17 07:12:00,0.6846,0.6846,0.6846,0.6846,8900000.0
2006-02-17 07:13:00,0.68463,0.68467,0.68463,0.68465,55899999.0
2006-02-17 07:14:00,0.68465,0.68467,0.68458,0.68462,90799998.0
2006-02-17 07:15:00,0.68465,0.68465,0.68463,0.68465,120300000.0
2006-02-17 07:16:00,0.68465,0.68465,0.68463,0.68465,71300000.0
2006-02-17 07:17:00,0.68461,0.68468,0.6846,0.68468,113799999.0
2006-02-17 07:18:00,0.68469,0.68469,0.68463,0.68463,73500001.0
2006-02-17 07:19:00,0.68463,0.6847,0.68463,0.68466,117100001.0
2006-02-17 07:20:00,0.68467,0.68469,0.68462,0.68465,125700001.0
2006-02-17 07:21:00,0.68471,0.68475,0.68471,0.68473,96700002.0
2006-02-17 07:22:00,0.68476,0.68477,0.68474,0.68474,121400001.0
2006-02-17 07:23:00,0.68466,0.68473,0.68465,0.6847,156700002.0
2006-02-17 07:24:00,0.68469,0.68473,0.68469,0.68473,93799999.0
2006-02-17 07:25:00,0.68473,0.68475,0.68473,0.68475,15100000.0
2006-02-17 07:26:00,0.68475,0.68475,0.68469,0.68469,83300000.0
2006-02-17 07:27:00,0.68466,0.68467,0.68466,0.68467,19200000.0
2006-02-17 07:28:00,0.68461,0.68468,0.68461,0.68468,20700000.0
2006-02-17 07:29:00,0.68472,0.68478,0.6847,0.68478,103200001.0
2006-02-17 07:30:00,0.68476,0.68477,0.68468,0.68468,127800001.0
2006-02-17 07:31:00,0.68475,0.68477,0.68469,0.68469,81600001.0
2006-02-17 07:32:00,0.68468,0.6847,0.68465,0.6847,12800000.0
2006-02-17 07:33:00,0.6847,0.6847,0.68468,0.68468,40600000.0
2006-02-17 07:34:00,0.68464,0.68468,0.68458,0.68462,154800003.0
2006-02-17 07:35:00,0.68458,0.68458,0.68446,0.68447,139100004.0
2006-02-17 07:36:00,0.68455,0.68462,0.68451,0.68451,93200001.0
2006-02-17 07:37:00,0.68453,0.6847,0.68453,0.6847,224800002.0
2006-02-17 07:38:00,0.68468,0.68468,0.68457,0.68457,192399998.0
2006-02-17 07:39:00,0.68454,0.68469,0.68454,0.68469,78399998.0
2006-02-17 07:40:00,0.68468,0.68468,0.68451,0.68455,63200000.0
2006-02-17 07:41:00,0.68453,0.68453,0.68446,0.68447,194900003.0
2006-02-17 07:42:00,0.68444,0.68449,0.68444,0.68448,70599999.0
2006-02-17 07:43:00,0.68445,0.68452,0.68445,0.68449,221300003.0
2006-02-17 07:44:00,0.68447,0.68452,0.68447,0.68452,71800002.0
2006-02-17 07:45:00,0.6845,0.68455,0.6845,0.6845,78299999.0
2006-02-17 07:46:00,0.6845,0.68455,0.6845,0.6845,70500002.0
2006-02-17 07:47:00,0.68455,0.68455,0.68455,0.68455,61099998.0
2006-02-17 07:48:00,0.68454,0.6846,0.68447,0.68447,82900002.0
2006-02-17 07:49:00,0.68447,0.68454,0.68445,0.68445,133100000.0
2006-02-17 07:50:00,0.68446,0.68447,0.68443,0.68446,211600001.0
2006-02-17 07:51:00,0.68442,0.68449,0.68439,0.68441,190500003.0
2006-02-17 07:52:00,0.68446,0.68452,0.68441,0.68444,123099998.0
2006-02-17 07:53:00,0.68446,0.68449,0.68441,0.68444,78800002.0
2006-02-17 07:54:00,0.68442,0.68442,0.68437,0.68437,103200002.0
2006-02-17 07:55:00,0.68437,0.68443,0.68437,0.6844,213500001.0
2006-02-17 07:56:00,0.68436,0.68448,0.68436,0.68448,184700001.0
2006-02-17 07:57:00,0.68455,0.68467,0.68455,0.68467,1600000.0
2006-02-17 07:58:00,0.68475,0.68475,0.68446,0.6846,109900001.0
2006-02-17 07:59:00,0.68469,0.68469,0.68461,0.68464,80400001.0
2006-02-17 08:00:00,0.6846,0.68465,0.68449,0.6845,190600001.0
2006-02-17 08:01:00,0.68452,0.68458,0.68449,0.6845,118200000.0
2006-02-17 08:02:00,0.68454,0.68454,0.68448,0.68448,116399997.0
2006-02-17 08:03:00,0.68446,0.68454,0.68445,0.68453,215700000.0
2006-02-17 08:04:00,0.68448,0.68457,0.68448,0.68457,92699996.0
2006-02-17 08:05:00,0.68456,0.68456,0.68454,0.68454,105500004.0
2006-02-17 08:06:00,0.68455,0.68459,0.68455,0.68456,158300003.0
2006-02-17 08:07:00,0.68453,0.68455,0.68453,0.68455,32000000.0
2006-02-17 08:08:00,0.6846,0.68468,0.68446,0.68454,165800001.0
2006-02-17 08:09:00,0.68452,0.68454,0.68452,0.68453,234699992.0
2006-02-17 08:10:00,0.68456,0.6846,0.68455,0.68457,121799998.0
2006-02-17 08:11:00,0.68453,0.68462,0.68453,0.68455,158999998.0
2006-02-17 08:12:00,0.6846,0.68471,0.6846,0.6847,119600002.0
2006-02-17 08:13:00,0.68473,0.68476,0.6847,0.68472,167700000.0
2006-02-17 08:14:00,0.68471,0.68476,0.68469,0.68476,127400001.0
2006-02-17 08:15:00,0.68479,0.68479,0.6847,0.6847,58199999.0
2006-02-17 08:16:00,0.68473,0.68473,0.68469,0.68471,86999998.0
2006-02-17 08:17:00,0.68471,0.68471,0.68468,0.68471,103699998.0
2006-02-17 08:18:00,0.68471,0.68472,0.6847,0.6847,175499998.0
2006-02-17 08:19:00,0.68463,0.68465,0.68463,0.68465,67899998.0
2006-02-17 08:20:00,0.68463,0.68463,0.68463,0.68463,1300000.0
2006-02-17 08:21:00,0.68465,0.68465,0.68457,0.68457,26299999.0
2006-02-17 08:22:00,0.68466,0.68468,0.68462,0.68462,122800000.0
2006-02-17 08:23:00,0.68459,0.68466,0.68454,0.68457,65700001.0
2006-02-17 08:24:00,0.68454,0.68462,0.68454,0.6846,116000002.0
2006-02-17 08:25:00,0.68453,0.68456,0.68452,0.68452,125699998.0
2006-02-17 08:26:00,0.68457,0.6846,0.68452,0.6846,209299998.0
2006-02-17 08:27:00,0.68455,0.68458,0.68451,0.68456,142200003.0
2006-02-17 08:28:00,0.68458,0.68458,0.68449,0.68456,160500001.0
2006-02-17 08:29:00,0.68455,0.68455,0.68455,0.68455,4800000.0
2006-02-17 08:30:00,0.68457,0.68463,0.68457,0.6846,132300002.0
2006-02-17 08:31:00,0.68457,0.68463,0.68455,0.68457,98100000.0
2006-02-17 08:32:00,0.68455,0.6846,0.68455,0.6846,124699996.0
2006-02-17 08:33:00,0.6846,0.6846,0.68457,0.68458,77600001.0
2006-02-17 08:34:00,0.68456,0.68459,0.68453,0.68459,93700002.0
2006-02-17 08:35:00,0.68458,0.68462,0.6845,0.68462,212099996.0
2006-02-17 08:36:00,0.68457,0.68457,0.68457,0.68457,84500001.0
2006-02-17 08:37:00,0.68457,0.6846,0.68453,0.6846,129200002.0
2006-02-17 08:38:00,0.68462,0.68463,0.68459,0.68459,126300000.0
2006-02-17 08:39:00,0.68453,0.68461,0.68449,0.68461,214500001.0
2006-02-17 08:40:00,0.68457,0.68463,0.68456,0.68463,197099998.0
2006-02-17 08:41:00,0.68463,0.68463,0.68462,0.68462,60099999.0
2006-02-17 08:42:00,0.68461,0.68469,0.68461,0.68465,168700004.0
2006-02-17 08:43:00,0.68463,0.6847,0.68463,0.68465,137700000.0
2006-02-17 08:44:00,0.68466,0.68475,0.68463,0.68475,182400002.0
2006-02-17 08:45:00,0.68473,0.68473,0.68462,0.68471,163699995.0
2006-02-17 08:46:00,0.68471,0.68474,0.68465,0.68474,126700001.0
2006-02-17 08:47:00,0.68472,0.68472,0.68458,0.68459,219700000.0
2006-02-17 08:48:00,0.68457,0.6846,0.68457,0.68457,89499999.0
2006-02-17 08:49:00,0.68455,0.68457,0.68452,0.68455,108500000.0
2006-02-17 08:50:00,0.68458,0.68462,0.68458,0.68462,23900000.0
2006-02-17 08:51:00,0.68464,0.68464,0.68455,0.68457,210199997.0
2006-02-17 08:52:00,0.68456,0.68463,0.68456,0.68461,49700001.0
2006-02-17 08:53:00,0.68457,0.6846,0.68456,0.68456,129300001.0
2006-02-17 08:54:00,0.68458,0.68471,0.68458,0.68467,243399997.0
2006-02-17 08:55:00,0.68468,0.68475,0.68458,0.68471,155700001.0
2006-02-17 08:56:00,0.68475,0.68477,0.68472,0.68475,222100001.0
2006-02-17 08:57:00,0.68475,0.68475,0.68472,0.68472,3200000.0
2006-02-17 08:58:00,0.68468,0.68468,0.6846,0.68463,112299998.0
2006-02-17 08:59:00,0.6846,0.68468,0.6846,0.68463,123199997.0
2006-02-17 09:00:00,0.68463,0.68465,0.68462,0.68465,129700002.0
2006-02-17 09:01:00,0.68465,0.68467,0.6846,0.68463,96700000.0
2006-02-17 09:02:00,0.68465,0.68468,0.68464,0.68468,118500000.0
2006-02-17 09:03:00,0.6847,0.6847,0.68462,0.68464,94300002.0
2006-02-17 09:04:00,0.6847,0.6847,0.68468,0.68468,152399999.0
2006-02-17 09:05:00,0.6847,0.6847,0.68465,0.68468,58900001.0
2006-02-17 09:06:00,0.68466,0.68466,0.68459,0.68459,138799998.0
2006-02-17 09:07:00,0.68466,0.6847,0.68461,0.68461,130399998.0
2006-02-17 09:08:00,0.68461,0.68474,0.68461,0.68465,140299999.0
2006-02-17 09:09:00,0.68467,0.68467,0.68459,0.68459,26800000.0
2006-02-17 09:10:00,0.68458,0.6846,0.68455,0.6846,149900000.0
2006-02-17 09:11:00,0.68456,0.68457,0.68449,0.68455,324300004.0
2006-02-17 09:12:00,0.68451,0.68451,0.68444,0.68446,245900001.0
2006-02-17 09:13:00,0.68451,0.68451,0.68444,0.68446,108899997.0
2006-02-17 09:14:00,0.68447,0.6845,0.68442,0.68446,232700000.0
2006-02-17 09:15:00,0.68442,0.68442,0.68434,0.68442,125999997.0
2006-02-17 09:16:00,0.68442,0.68442,0.68432,0.68441,145600000.0
2006-02-17 09:17:00,0.68438,0.68443,0.68435,0.68438,154100000.0
2006-02-17 09:18:00,0.68439,0.6844,0.68431,0.68432,70200001.0
2006-02-17 09:19:00,0.68437,0.6844,0.68437,0.6844,60000001.0
2006-02-17 09:20:00,0.68441,0.68441,0.68439,0.68439,59199999.0
2006-02-17 09:21:00,0.6844,0.68446,0.68439,0.68446,220299995.0
2006-02-17 09:22:00,0.68445,0.68445,0.68437,0.68443,86699999.0
2006-02-17 09:23:00,0.6844,0.6844,0.68434,0.68436,198099999.0
2006-02-17 09:24:00,0.68437,0.68441,0.68433,0.6844,216999999.0
2006-02-17 09:25:00,0.68438,0.68438,0.68431,0.68435,95200000.0
2006-02-17 09:26:00,0.68432,0.68432,0.68421,0.68426,188399998.0
2006-02-17 09:27:00,0.68433,0.68433,0.68425,0.68427,130000001.0
2006-02-17 09:28:00,0.68427,0.68431,0.68425,0.68431,145100000.0
2006-02-17 09:29:00,0.68432,0.68432,0.68425,0.6843,109300000.0
2006-02-17 09:30:00,0.68431,0.68434,0.6843,0.68433,155399996.0
2006-02-17 09:31:00,0.6843,0.68435,0.6843,0.68435,140200003.0
2006-02-17 09:32:00,0.6843,0.6843,0.68427,0.6843,159100003.0
2006-02-17 09:33:00,0.6843,0.6843,0.68427,0.68428,133200000.0
2006-02-17 09:34:00,0.68428,0.68432,0.68423,0.68423,33600000.0
2006-02-17 09:35:00,0.68429,0.68437,0.68428,0.68436,80700003.0
2006-02-17 09:36:00,0.68431,0.68432,0.68423,0.68423,168300000.0
2006-02-17 09:37:00,0.68431,0.68431,0.68425,0.6843,98500000.0
2006-02-17 09:38:00,0.68428,0.68428,0.68413,0.68423,139400001.0
2006-02-17 09:39:00,0.6842,0.68424,0.68418,0.68424,156600001.0
2006-02-17 09:40:00,0.68429,0.68431,0.68421,0.68431,182999999.0
2006-02-17 09:41:00,0.68433,0.68439,0.68432,0.68434,158500002.0
2006-02-17 09:42:00,0.68439,0.68446,0.68433,0.68446,192499999.0
2006-02-17 09:43:00,0.68445,0.68446,0.68437,0.68444,63400001.0
2006-02-17 09:44:00,0.68435,0.68437,0.68435,0.68437,55699999.0
2006-02-17 09:45:00,0.68438,0.68439,0.68432,0.68439,240600000.0
2006-02-17 09:46:00,0.68443,0.68444,0.68436,0.68441,141199999.0
2006-02-17 09:47:00,0.68444,0.68444,0.68438,0.68438,127699998.0
2006-02-17 09:48:00,0.68435,0.68443,0.68435,0.68441,282900001.0
2006-02-17 09:49:00,0.68442,0.68445,0.68438,0.68443,143599998.0
2006-02-17 09:50:00,0.68443,0.68445,0.68435,0.68443,148899996.0
2006-02-17 09:51:00,0.68439,0.68441,0.68433,0.68434,102399998.0
2006-02-17 09:52:00,0.68437,0.68441,0.68437,0.68441,27100000.0
2006-02-17 09:53:00,0.68441,0.68441,0.68435,0.6844,252099997.0
2006-02-17 09:54:00,0.68435,0.68443,0.68435,0.68443,133499999.0
2006-02-17 09:55:00,0.6844,0.6844,0.68437,0.68437,55800001.0
2006-02-17 09:56:00,0.68441,0.68442,0.68434,0.68434,123100000.0
2006-02-17 09:57:00,0.68436,0.68439,0.68432,0.68436,168300001.0
2006-02-17 09:58:00,0.68438,0.6844,0.68436,0.6844,76699999.0
2006-02-17 09:59:00,0.68438,0.68445,0.68436,0.68445,159600004.0
2006-02-17 10:00:00,0.68443,0.68451,0.68443,0.68451,65100001.0
2006-02-17 10:01:00,0.68443,0.6845,0.68442,0.68443,297799997.0
2006-02-17 10:02:00,0.68441,0.68442,0.6843,0.6843,104100001.0
2006-02-17 10:03:00,0.68429,0.68431,0.68409,0.68409,255500005.0
2006-02-17 10:04:00,0.6841,0.68414,0.68406,0.6841,156200001.0
2006-02-17 10:05:00,0.68408,0.68412,0.68407,0.68407,184500003.0
2006-02-17 10:06:00,0.68402,0.68417,0.68399,0.68417,181699995.0
2006-02-17 10:07:00,0.68419,0.68424,0.68417,0.68424,186700000.0
2006-02-17 10:08:00,0.68425,0.68427,0.6842,0.68423,90200000.0
2006-02-17 10:09:00,0.68418,0.68419,0.68412,0.68418,100000000.0
2006-02-17 10:10:00,0.68416,0.68416,0.68405,0.68407,43100000.0
2006-02-17 10:11:00,0.68409,0.68409,0.68404,0.68407,105599999.0
2006-02-17 10:12:00,0.68411,0.68415,0.68403,0.68403,139800001.0
2006-02-17 10:13:00,0.68404,0.68414,0.68404,0.6841,160700001.0
2006-02-17 10:14:00,0.6841,0.68412,0.68407,0.68408,94900002.0
2006-02-17 10:15:00,0.68407,0.68411,0.68401,0.68406,179600004.0
2006-02-17 10:16:00,0.68408,0.68412,0.684,0.68412,215800001.0
2006-02-17 10:17:00,0.68411,0.68411,0.68404,0.68408,160400000.0
2006-02-17 10:18:00,0.6841,0.68413,0.68407,0.68407,94699999.0
2006-02-17 10:19:00,0.6841,0.6841,0.68405,0.6841,115899998.0
2006-02-17 10:20:00,0.68409,0.68413,0.68405,0.68413,99400001.0
2006-02-17 10:21:00,0.68412,0.68414,0.68407,0.68411,165499997.0
2006-02-17 10:22:00,0.68415,0.68417,0.68401,0.68412,119100002.0
2006-02-17 10:23:00,0.68416,0.68419,0.68413,0.68417,54299999.0
2006-02-17 10:24:00,0.68417,0.68422,0.68417,0.68419,129600001.0
2006-02-17 10:25:00,0.6842,0.68424,0.6842,0.68424,87000002.0
2006-02-17 10:26:00,0.68431,0.68439,0.68431,0.68432,174500000.0
2006-02-17 10:27:00,0.68427,0.68427,0.68417,0.6842,105500003.0
2006-02-17 10:28:00,0.68417,0.68424,0.68415,0.68416,166600001.0
2006-02-17 10:29:00,0.68412,0.6842,0.6841,0.6841,247099999.0
2006-02-17 10:30:00,0.68406,0.68416,0.68406,0.68416,124999999.0
2006-02-17 10:31:00,0.6842,0.6842,0.68415,0.68419,204400002.0
2006-02-17 10:32:00,0.68418,0.68425,0.68417,0.68421,142999998.0
2006-02-17 10:33:00,0.68418,0.68418,0.6841,0.68415,186399998.0
2006-02-17 10:34:00,0.68414,0.68416,0.68409,0.68413,138999994.0
2006-02-17 10:35:00,0.68418,0.68424,0.68416,0.68424,108500003.0
2006-02-17 10:36:00,0.68422,0.68423,0.68413,0.6842,190100001.0
2006-02-17 10:37:00,0.68418,0.68418,0.68412,0.68412,67700002.0
2006-02-17 10:38:00,0.68407,0.68409,0.68403,0.68408,89599999.0
2006-02-17 10:39:00,0.68409,0.68412,0.68407,0.68412,139000002.0
2006-02-17 10:40:00,0.68415,0.68423,0.68415,0.68417,75000001.0
2006-02-17 10:41:00,0.68418,0.68421,0.6841,0.6842,248099999.0
2006-02-17 10:42:00,0.68418,0.68418,0.6841,0.6841,108400002.0
2006-02-17 10:43:00,0.68414,0.68414,0.68409,0.6841,271900001.0
2006-02-17 10:44:00,0.68405,0.68412,0.68405,0.6841,256899998.0
2006-02-17 10:45:00,0.68411,0.68413,0.68405,0.68413,198700001.0
2006-02-17 10:46:00,0.68404,0.68407,0.68404,0.68405,129300001.0
2006-02-17 10:47:00,0.68407,0.68409,0.68404,0.68405,216299997.0
2006-02-17 10:48:00,0.68402,0.68408,0.684,0.684,210099997.0
2006-02-17 10:49:00,0.68404,0.68405,0.68399,0.68404,98799999.0
2006-02-17 10:50:00,0.68403,0.68403,0.6839,0.6839,206700001.0
2006-02-17 10:51:00,0.68398,0.68409,0.68398,0.684,154100001.0
2006-02-17 10:52:00,0.68396,0.684,0.68395,0.684,89300001.0
2006-02-17 10:53:00,0.68402,0.68402,0.68396,0.68398,204599997.0
2006-02-17 10:54:00,0.68401,0.68403,0.68396,0.68396,118799999.0
2006-02-17 10:55:00,0.68395,0.6841,0.68394,0.6841,135699997.0
2006-02-17 10:56:00,0.68409,0.68413,0.68401,0.68413,142100002.0
2006-02-17 10:57:00,0.68412,0.68422,0.68412,0.6842,194799998.0
2006-02-17 10:58:00,0.68417,0.68418,0.68412,0.68418,139099999.0
2006-02-17 10:59:00,0.68417,0.68422,0.68413,0.68419,207599998.0
2006-02-17 11:00:00,0.68422,0.68422,0.68411,0.68418,101400001.0
2006-02-17 11:01:00,0.68424,0.68426,0.68418,0.68419,64900000.0
2006-02-17 11:02:00,0.68415,0.6842,0.68409,0.68412,145600000.0
2006-02-17 11:03:00,0.68414,0.68414,0.68408,0.68408,95600001.0
2006-02-17 11:04:00,0.68409,0.68418,0.68409,0.68418,135600001.0
2006-02-17 11:05:00,0.68411,0.68411,0.68409,0.68409,25200000.0
2006-02-17 11:06:00,0.68412,0.68413,0.6841,0.68411,75599998.0
2006-02-17 11:07:00,0.68408,0.68412,0.68404,0.68404,99499998.0
2006-02-17 11:08:00,0.68399,0.68411,0.68399,0.68407,106900001.0
2006-02-17 11:09:00,0.68404,0.68411,0.68404,0.68404,121499999.0
2006-02-17 11:10:00,0.68404,0.68412,0.68404,0.68404,55700000.0
2006-02-17 11:11:00,0.68404,0.68404,0.68397,0.68397,140200004.0
2006-02-17 11:12:00,0.68405,0.68411,0.68399,0.68403,133300000.0
2006-02-17 11:13:00,0.68407,0.68417,0.68407,0.68415,266799999.0
2006-02-17 11:14:00,0.68417,0.68419,0.68408,0.68412,228799997.0
2006-02-17 11:15:00,0.68417,0.68423,0.6841,0.68423,92600001.0
2006-02-17 11:16:00,0.68427,0.68434,0.68425,0.68434,188699999.0
2006-02-17 11:17:00,0.68433,0.68433,0.68424,0.68425,214899997.0
2006-02-17 11:18:00,0.68427,0.68436,0.68427,0.68436,49400001.0
2006-02-17 11:19:00,0.68435,0.68435,0.68424,0.68433,214400000.0
2006-02-17 11:20:00,0.68432,0.68435,0.6843,0.6843,99600000.0
2006-02-17 11:21:00,0.68438,0.68438,0.68432,0.68434,155600004.0
2006-02-17 11:22:00,0.68437,0.68442,0.68435,0.68437,44800000.0
2006-02-17 11:23:00,0.68439,0.68439,0.68433,0.68436,168300001.0
2006-02-17 11:24:00,0.68435,0.68435,0.68424,0.6843,153399998.0
2006-02-17 11:25:00,0.68427,0.68432,0.68427,0.68432,77999998.0
2006-02-17 11:26:00,0.68433,0.68435,0.68432,0.68435,143600002.0
2006-02-17 11:27:00,0.68432,0.68437,0.68432,0.68437,56799998.0
2006-02-17 11:28:00,0.68439,0.68451,0.68438,0.6845,180600000.0
2006-02-17 11:29:00,0.68455,0.68458,0.68452,0.68452,210099999.0
2006-02-17 11:30:00,0.68461,0.6847,0.68461,0.68467,332699994.0
2006-02-17 11:31:00,0.68462,0.68465,0.68456,0.68456,79299999.0
2006-02-17 11:32:00,0.6846,0.6846,0.68451,0.6846,247399998.0
2006-02-17 11:33:00,0.68461,0.68464,0.68458,0.68458,217899998.0
2006-02-17 11:34:00,0.68455,0.68455,0.68446,0.68447,105799997.0
2006-02-17 11:35:00,0.68447,0.68455,0.68447,0.68448,175099997.0
2006-02-17 11:36:00,0.68446,0.6845,0.68443,0.68444,205400002.0
2006-02-17 11:37:00,0.68445,0.68462,0.68445,0.68462,97499998.0
2006-02-17 11:38:00,0.68467,0.68467,0.6846,0.6846,148400003.0
2006-02-17 11:39:00,0.68459,0.68462,0.6845,0.68458,176399998.0
2006-02-17 11:40:00,0.68457,0.68457,0.68448,0.68453,234999998.0
2006-02-17 11:41:00,0.68458,0.68463,0.68453,0.68453,95000001.0
2006-02-17 11:42:00,0.68443,0.68456,0.6844,0.68456,81999998.0
2006-02-17 11:43:00,0.68464,0.68465,0.68462,0.68464,193799995.0
2006-02-17 11:44:00,0.6846,0.68465,0.68457,0.68457,202499998.0
2006-02-17 11:45:00,0.68458,0.68463,0.68456,0.68462,250199997.0
2006-02-17 11:46:00,0.68457,0.68457,0.68448,0.6845,146099995.0
2006-02-17 11:47:00,0.68448,0.68461,0.68448,0.68455,160100001.0
2006-02-17 11:48:00,0.68447,0.68447,0.68436,0.68443,130600004.0
2006-02-17 11:49:00,0.6844,0.68444,0.68435,0.68444,74300000.0
2006-02-17 11:50:00,0.68435,0.68444,0.68435,0.68441,223300002.0
2006-02-17 11:51:00,0.6844,0.68447,0.68427,0.68427,312199999.0
2006-02-17 11:52:00,0.68431,0.68436,0.68431,0.68436,38999999.0
2006-02-17 11:53:00,0.68432,0.68439,0.68432,0.68438,218199998.0
2006-02-17 11:54:00,0.68436,0.68437,0.68427,0.68427,104500002.0
2006-02-17 11:55:00,0.6843,0.68436,0.68424,0.68426,196200000.0
2006-02-17 11:56:00,0.68424,0.68433,0.68424,0.68433,140199998.0
2006-02-17 11:57:00,0.68439,0.68442,0.68438,0.68442,151100000.0
2006-02-17 11:58:00,0.68442,0.68445,0.68434,0.68434,206200001.0
2006-02-17 11:59:00,0.68435,0.68438,0.68432,0.68434,171099995.0
2006-02-17 12:00:00,0.68426,0.68431,0.68424,0.68429,390400008.0
2006-02-17 12:01:00,0.68433,0.68435,0.68425,0.68425,161799999.0
2006-02-17 12:02:00,0.68435,0.68435,0.68429,0.68432,179700003.0
2006-02-17 12:03:00,0.68435,0.68435,0.68428,0.68428,79499997.0
2006-02-17 12:04:00,0.6843,0.68436,0.6843,0.68436,43899998.0
2006-02-17 12:05:00,0.6844,0.68446,0.6844,0.68446,144699998.0
2006-02-17 12:06:00,0.68447,0.68449,0.68433,0.68433,118400001.0
2006-02-17 12:07:00,0.68432,0.68435,0.68429,0.6843,148300001.0
2006-02-17 12:08:00,0.68434,0.68438,0.68427,0.68438,147000001.0
2006-02-17 12:09:00,0.68439,0.6844,0.68434,0.68437,202900001.0
2006-02-17 12:10:00,0.68437,0.68439,0.68436,0.68439,92900002.0
2006-02-17 12:11:00,0.68439,0.68443,0.68437,0.68443,125799999.0
2006-02-17 12:12:00,0.68441,0.68441,0.68417,0.68417,124000003.0
2006-02-17 12:13:00,0.68419,0.68426,0.68419,0.68419,32200000.0
2006-02-17 12:14:00,0.68418,0.68421,0.68409,0.68418,204399998.0
2006-02-17 12:15:00,0.68416,0.68416,0.68408,0.68413,69300000.0
2006-02-17 12:16:00,0.68413,0.68413,0.68401,0.6841,122500003.0
2006-02-17 12:17:00,0.68413,0.68414,0.68406,0.68412,113000001.0
2006-02-17 12:18:00,0.6841,0.68412,0.68401,0.68402,174999996.0
2006-02-17 12:19:00,0.68403,0.68413,0.68396,0.68407,152499996.0
2006-02-17 12:20:00,0.68411,0.68413,0.68403,0.68403,106399998.0
2006-02-17 12:21:00,0.68394,0.68403,0.68389,0.68389,264499999.0
2006-02-17 12:22:00,0.68383,0.68386,0.68367,0.68367,307399996.0
2006-02-17 12:23:00,0.68365,0.6837,0.68365,0.6837,232599997.0
2006-02-17 12:24:00,0.68376,0.68376,0.68367,0.6837,59800000.0
2006-02-17 12:25:00,0.68368,0.68369,0.6836,0.68369,177300000.0
2006-02-17 12:26:00,0.68369,0.6837,0.68362,0.68365,100399998.0
2006-02-17 12:27:00,0.68367,0.68367,0.68355,0.68355,161900001.0
2006-02-17 12:28:00,0.6835,0.6836,0.6835,0.6836,199000005.0
2006-02-17 12:29:00,0.68362,0.68369,0.68357,0.68364,219700002.0
2006-02-17 12:30:00,0.68365,0.68373,0.68364,0.68371,140100001.0
2006-02-17 12:31:00,0.68375,0.68385,0.68375,0.68382,202700002.0
2006-02-17 12:32:00,0.68384,0.68392,0.68384,0.68385,90000000.0
2006-02-17 12:33:00,0.68388,0.68389,0.68384,0.68384,48100001.0
2006-02-17 12:34:00,0.6837,0.68382,0.6837,0.68379,217699998.0
2006-02-17 12:35:00,0.68377,0.68381,0.68372,0.68372,57400002.0
2006-02-17 12:36:00,0.6837,0.6837,0.68361,0.68365,125100003.0
2006-02-17 12:37:00,0.6837,0.68376,0.68364,0.68364,146500000.0
2006-02-17 12:38:00,0.68362,0.68379,0.68362,0.68379,181999999.0
2006-02-17 12:39:00,0.68388,0.68393,0.68382,0.68393,217100002.0
2006-02-17 12:40:00,0.68388,0.68393,0.68385,0.68388,141199997.0
2006-02-17 12:41:00,0.68388,0.68388,0.68384,0.68384,52799999.0
2006-02-17 12:42:00,0.68378,0.68383,0.68368,0.68371,140800000.0
2006-02-17 12:43:00,0.68369,0.68378,0.68366,0.68378,98399999.0
2006-02-17 12:44:00,0.68379,0.68389,0.68379,0.68384,147600001.0
2006-02-17 12:45:00,0.68383,0.68383,0.6837,0.6837,78999999.0
2006-02-17 12:46:00,0.68373,0.68373,0.68366,0.68366,107800000.0
2006-02-17 12:47:00,0.68368,0.68371,0.68357,0.68357,122200000.0
2006-02-17 12:48:00,0.68351,0.68358,0.68351,0.68358,12700000.0
2006-02-17 12:49:00,0.68362,0.68367,0.68358,0.6836,156800002.0
2006-02-17 12:50:00,0.6836,0.68365,0.68355,0.68355,352499998.0
2006-02-17 12:51:00,0.68358,0.68365,0.68358,0.6836,223700002.0
2006-02-17 12:52:00,0.68359,0.68359,0.68352,0.68358,170100000.0
2006-02-17 12:53:00,0.68362,0.68362,0.68353,0.68362,142700001.0
2006-02-17 12:54:00,0.6836,0.6836,0.6836,0.6836,36700001.0
2006-02-17 12:55:00,0.68363,0.68374,0.68363,0.68365,160499998.0
2006-02-17 12:56:00,0.68362,0.68366,0.68359,0.68359,66500000.0
2006-02-17 12:57:00,0.68362,0.68369,0.68358,0.68358,138299996.0
2006-02-17 12:58:00,0.68364,0.68368,0.6836,0.6836,168500002.0
2006-02-17 12:59:00,0.6836,0.68366,0.68358,0.6836,154199999.0
2006-02-17 13:00:00,0.68367,0.68376,0.68367,0.68372,102099998.0
2006-02-17 13:01:00,0.68371,0.68371,0.68358,0.6836,60799999.0
2006-02-17 13:02:00,0.68358,0.68358,0.6835,0.68355,128400000.0
2006-02-17 13:03:00,0.68357,0.68367,0.68356,0.68363,175800001.0
2006-02-17 13:04:00,0.68363,0.6837,0.68361,0.68369,113300002.0
2006-02-17 13:05:00,0.68372,0.68374,0.68366,0.68366,118000000.0
2006-02-17 13:06:00,0.68365,0.68366,0.68357,0.68366,209400000.0
2006-02-17 13:07:00,0.68368,0.6837,0.6836,0.68365,138700001.0
2006-02-17 13:08:00,0.68368,0.6837,0.68365,0.6837,34900000.0
2006-02-17 13:09:00,0.68365,0.68373,0.68365,0.6837,104500003.0
2006-02-17 13:10:00,0.68366,0.68368,0.68361,0.68362,82900002.0
2006-02-17 13:11:00,0.68364,0.68364,0.68348,0.68352,132599999.0
2006-02-17 13:12:00,0.68353,0.68355,0.68343,0.68349,220300001.0
2006-02-17 13:13:00,0.68347,0.68355,0.68345,0.68351,53300000.0
2006-02-17 13:14:00,0.68345,0.68353,0.68345,0.6835,95500002.0
2006-02-17 13:15:00,0.68346,0.68354,0.68339,0.68345,275899994.0
2006-02-17 13:16:00,0.68342,0.68345,0.68338,0.68338,197400000.0
2006-02-17 13:17:00,0.68344,0.68344,0.68328,0.68337,191499996.0
2006-02-17 13:18:00,0.68333,0.68347,0.68332,0.68347,153499999.0
2006-02-17 13:19:00,0.68346,0.68351,0.68342,0.68351,154899997.0
2006-02-17 13:20:00,0.68346,0.68353,0.68342,0.68348,168800001.0
2006-02-17 13:21:00,0.68346,0.68354,0.68343,0.68347,272899998.0
2006-02-17 13:22:00,0.68353,0.68354,0.68344,0.68348,116000003.0
2006-02-17 13:23:00,0.68347,0.68356,0.68347,0.68355,157500002.0
2006-02-17 13:24:00,0.68352,0.68364,0.68352,0.68364,88200001.0
2006-02-17 13:25:00,0.68367,0.68369,0.68365,0.68365,60700001.0
2006-02-17 13:26:00,0.68366,0.68366,0.68357,0.68364,20500000.0
2006-02-17 13:27:00,0.68362,0.68367,0.68354,0.68358,156799998.0
2006-02-17 13:28:00,0.68351,0.68365,0.68351,0.68365,63000000.0
2006-02-17 13:29:00,0.6837,0.68371,0.68358,0.68368,288999999.0
2006-02-17 13:30:00,0.68368,0.68373,0.68362,0.68373,98800001.0
2006-02-17 13:31:00,0.68375,0.68375,0.68367,0.68373,44900000.0
2006-02-17 13:32:00,0.68373,0.68373,0.68364,0.68373,31900000.0
2006-02-17 13:33:00,0.68366,0.68366,0.68359,0.68359,67600002.0
2006-02-17 13:34:00,0.68361,0.68361,0.68355,0.68355,125199998.0
2006-02-17 13:35:00,0.68354,0.68368,0.68354,0.68362,113900004.0
2006-02-17 13:36:00,0.68375,0.68381,0.68375,0.6838,93399998.0
2006-02-17 13:37:00,0.68378,0.68378,0.68369,0.68374,45599998.0
2006-02-17 13:38:00,0.68377,0.68387,0.68377,0.68382,226100000.0
2006-02-17 13:39:00,0.68385,0.68399,0.68385,0.68397,241199996.0
2006-02-17 13:40:00,0.68406,0.68406,0.68396,0.68399,118500000.0
2006-02-17 13:41:00,0.68394,0.68394,0.68381,0.68387,102799999.0
2006-02-17 13:42:00,0.68393,0.68393,0.68378,0.68378,132300001.0
2006-02-17 13:43:00,0.68375,0.68386,0.68375,0.68382,164299999.0
2006-02-17 13:44:00,0.68383,0.68383,0.68375,0.68378,90200001.0
2006-02-17 13:45:00,0.68377,0.68379,0.68369,0.68369,218499996.0
2006-02-17 13:46:00,0.68368,0.68368,0.68363,0.68366,132200002.0
2006-02-17 13:47:00,0.68371,0.68381,0.68371,0.6838,140899999.0
2006-02-17 13:48:00,0.68381,0.68382,0.68374,0.68374,64800000.0
2006-02-17 13:49:00,0.68377,0.68382,0.68373,0.68378,96300000.0
2006-02-17 13:50:00,0.68375,0.68383,0.68375,0.68383,178500001.0
2006-02-17 13:51:00,0.68382,0.68393,0.68382,0.68393,172899994.0
2006-02-17 13:52:00,0.6839,0.68393,0.68387,0.68392,91800002.0
2006-02-17 13:53:00,0.68398,0.684,0.68389,0.68393,112299999.0
2006-02-17 13:54:00,0.68389,0.68391,0.68381,0.68387,91800001.0
2006-02-17 13:55:00,0.68392,0.68392,0.68391,0.68391,46699999.0
2006-02-17 13:56:00,0.68388,0.68392,0.68382,0.68382,118500003.0
2006-02-17 13:57:00,0.68373,0.6838,0.68373,0.68378,139800001.0
2006-02-17 13:58:00,0.68383,0.68383,0.6838,0.68381,66400001.0
2006-02-17 13:59:00,0.6838,0.6839,0.6838,0.6839,92900003.0
2006-02-17 14:00:00,0.6839,0.68397,0.6839,0.68397,136400001.0
2006-02-17 14:01:00,0.68397,0.68403,0.68397,0.68397,120300003.0
2006-02-17 14:02:00,0.68393,0.68393,0.6838,0.68386,69700002.0
2006-02-17 14:03:00,0.68386,0.68386,0.68379,0.68379,46999999.0
2006-02-17 14:04:00,0.68378,0.68378,0.6837,0.68375,148099997.0
2006-02-17 14:05:00,0.68374,0.68384,0.68374,0.6838,130900001.0
2006-02-17 14:06:00,0.68389,0.68389,0.68376,0.6838,191000001.0
2006-02-17 14:07:00,0.68377,0.68386,0.68376,0.6838,267099998.0
2006-02-17 14:08:00,0.68379,0.68379,0.68372,0.68378,136100004.0
2006-02-17 14:09:00,0.68372,0.68372,0.68368,0.68368,94300003.0
2006-02-17 14:10:00,0.68367,0.68372,0.68361,0.6837,106900001.0
2006-02-17 14:11:00,0.68363,0.68376,0.68363,0.68376,133099998.0
2006-02-17 14:12:00,0.68378,0.68381,0.68372,0.68381,46100000.0
2006-02-17 14:13:00,0.68383,0.68386,0.6838,0.68385,170199999.0
2006-02-17 14:14:00,0.6838,0.68386,0.68377,0.68381,202500001.0
2006-02-17 14:15:00,0.68379,0.68381,0.68379,0.68381,29600001.0
2006-02-17 14:16:00,0.68386,0.68387,0.68378,0.68383,169799998.0
2006-02-17 14:17:00,0.68385,0.68391,0.68381,0.68386,193000000.0
2006-02-17 14:18:00,0.68389,0.6839,0.68382,0.6839,200999997.0
2006-02-17 14:19:00,0.68386,0.6839,0.68381,0.68389,164500000.0
2006-02-17 14:20:00,0.68389,0.68389,0.68379,0.68385,106900000.0
2006-02-17 14:21:00,0.68388,0.68394,0.68388,0.6839,42699999.0
2006-02-17 14:22:00,0.68389,0.68394,0.68385,0.68393,141200000.0
2006-02-17 14:23:00,0.6839,0.6839,0.68382,0.68389,162700004.0
2006-02-17 14:24:00,0.68388,0.68391,0.68388,0.68388,96299999.0
2006-02-17 14:25:00,0.68389,0.68389,0.68381,0.68382,149799999.0
2006-02-17 14:26:00,0.68386,0.68392,0.6838,0.68385,203900000.0
2006-02-17 14:27:00,0.6839,0.68397,0.68385,0.68393,197700003.0
2006-02-17 14:28:00,0.68395,0.68409,0.68395,0.68409,176800002.0
2006-02-17 14:29:00,0.68407,0.68414,0.68404,0.68404,141999999.0
2006-02-17 14:30:00,0.68399,0.68408,0.68399,0.68408,153200000.0
2006-02-17 14:31:00,0.68407,0.68414,0.68407,0.68412,157400000.0
2006-02-17 14:32:00,0.68413,0.68413,0.68407,0.68408,114900000.0
2006-02-17 14:33:00,0.68407,0.68411,0.68404,0.68404,98800001.0
2006-02-17 14:34:00,0.68407,0.68411,0.68396,0.68411,209399997.0
2006-02-17 14:35:00,0.6841,0.6842,0.6841,0.68413,119499999.0
2006-02-17 14:36:00,0.68412,0.68417,0.68409,0.68417,171199997.0
2006-02-17 14:37:00,0.6842,0.68424,0.68417,0.68417,209099997.0
2006-02-17 14:38:00,0.68422,0.68424,0.68416,0.68422,128600000.0
2006-02-17 14:39:00,0.68422,0.68424,0.68419,0.68422,174600000.0
2006-02-17 14:40:00,0.68422,0.68427,0.68417,0.68426,86100003.0
2006-02-17 14:41:00,0.68428,0.68428,0.68418,0.68418,145000003.0
2006-02-17 14:42:00,0.68414,0.68414,0.68409,0.68409,51200001.0
2006-02-17 14:43:00,0.68412,0.68412,0.68403,0.68408,233800001.0
2006-02-17 14:44:00,0.68408,0.68411,0.68402,0.68411,102200000.0
2006-02-17 14:45:00,0.68414,0.68414,0.68406,0.68408,88800000.0
2006-02-17 14:46:00,0.68414,0.68415,0.68412,0.68412,134199999.0
2006-02-17 14:47:00,0.68405,0.68405,0.68404,0.68404,18400000.0
2006-02-17 14:48:00,0.68405,0.68407,0.68399,0.68399,68700000.0
2006-02-17 14:49:00,0.68399,0.68399,0.68392,0.68392,82000000.0
2006-02-17 14:50:00,0.6839,0.68396,0.68385,0.68396,205099993.0
2006-02-17 14:51:00,0.68387,0.68387,0.68382,0.68385,168700001.0
2006-02-17 14:52:00,0.68381,0.68385,0.6838,0.68385,134599999.0
2006-02-17 14:53:00,0.68386,0.68389,0.68386,0.68386,148300000.0
2006-02-17 14:54:00,0.68381,0.68382,0.68379,0.68379,71100000.0
2006-02-17 14:55:00,0.6838,0.68383,0.68377,0.68383,183099999.0
2006-02-17 14:56:00,0.68376,0.68385,0.68376,0.68376,189399999.0
2006-02-17 14:57:00,0.68377,0.68386,0.68377,0.6838,184199996.0
2006-02-17 14:58:00,0.68389,0.68393,0.68388,0.68393,134999999.0
2006-02-17 14:59:00,0.6839,0.68407,0.6839,0.68407,183800000.0
2006-02-17 15:00:00,0.68414,0.68419,0.68403,0.68413,319500003.0
2006-02-17 15:01:00,0.68421,0.68421,0.68407,0.68407,218499997.0
2006-02-17 15:02:00,0.68408,0.68411,0.68404,0.68405,156400001.0
2006-02-17 15:03:00,0.684,0.68404,0.68399,0.684,104899999.0
2006-02-17 15:04:00,0.684,0.68413,0.684,0.68407,192300000.0
2006-02-17 15:05:00,0.68407,0.6841,0.68403,0.68405,179300001.0
2006-02-17 15:06:00,0.68405,0.68408,0.68401,0.68405,158300001.0
2006-02-17 15:07:00,0.68409,0.68409,0.68389,0.68389,123300001.0
2006-02-17 15:08:00,0.68384,0.68394,0.68384,0.6839,144199999.0
2006-02-17 15:09:00,0.68393,0.68393,0.68391,0.68393,118100001.0
2006-02-17 15:10:00,0.68397,0.68405,0.68394,0.68395,273300002.0
2006-02-17 15:11:00,0.68398,0.68398,0.68389,0.68398,178000006.0
2006-02-17 15:12:00,0.68397,0.68397,0.68381,0.68381,84100003.0
2006-02-17 15:13:00,0.68375,0.68377,0.68368,0.68368,107400000.0
2006-02-17 15:14:00,0.68362,0.68375,0.68362,0.68372,115199999.0
2006-02-17 15:15:00,0.68372,0.68383,0.68372,0.68383,47500001.0
2006-02-17 15:16:00,0.68383,0.68387,0.68369,0.68375,240699998.0
2006-02-17 15:17:00,0.6838,0.68383,0.68377,0.68383,89500003.0
2006-02-17 15:18:00,0.68382,0.68397,0.68382,0.68397,112499997.0
2006-02-17 15:19:00,0.68394,0.68401,0.68394,0.68397,232600007.0
2006-02-17 15:20:00,0.68397,0.68397,0.68388,0.68395,154199997.0
2006-02-17 15:21:00,0.68397,0.68404,0.68395,0.68397,196399997.0
2006-02-17 15:22:00,0.68397,0.68404,0.68396,0.68402,135899996.0
2006-02-17 15:23:00,0.68393,0.68402,0.68392,0.68397,123800003.0
2006-02-17 15:24:00,0.68398,0.684,0.68397,0.684,161800006.0
2006-02-17 15:25:00,0.68404,0.68416,0.68404,0.68412,140600002.0
2006-02-17 15:26:00,0.68415,0.6842,0.68405,0.68407,107899999.0
2006-02-17 15:27:00,0.68403,0.68407,0.68399,0.68399,140100002.0
2006-02-17 15:28:00,0.684,0.684,0.68397,0.684,98300001.0
2006-02-17 15:29:00,0.684,0.684,0.68385,0.68385,116399997.0
2006-02-17 15:30:00,0.68385,0.68392,0.68385,0.68388,92199999.0
2006-02-17 15:31:00,0.68388,0.68388,0.68377,0.68382,180299999.0
2006-02-17 15:32:00,0.68381,0.68388,0.68379,0.6838,130500001.0
2006-02-17 15:33:00,0.68376,0.68383,0.68376,0.6838,146500002.0
2006-02-17 15:34:00,0.68385,0.68385,0.68367,0.6838,151499999.0
2006-02-17 15:35:00,0.68385,0.68396,0.68385,0.68392,125299999.0
2006-02-17 15:36:00,0.68391,0.68396,0.68386,0.6839,130900002.0
2006-02-17 15:37:00,0.68388,0.6839,0.68381,0.68383,174299999.0
2006-02-17 15:38:00,0.68387,0.68389,0.6838,0.68386,126700000.0
2006-02-17 15:39:00,0.68383,0.68383,0.68369,0.68369,100500002.0
2006-02-17 15:40:00,0.68366,0.68366,0.6836,0.68361,49499999.0
2006-02-17 15:41:00,0.68356,0.68361,0.68342,0.68342,118900001.0
2006-02-17 15:42:00,0.68347,0.6836,0.68345,0.6836,228199997.0
2006-02-17 15:43:00,0.68356,0.68356,0.68352,0.68353,126199999.0
2006-02-17 15:44:00,0.68353,0.68361,0.68353,0.68358,132700001.0
2006-02-17 15:45:00,0.68358,0.68359,0.68354,0.68358,98100000.0
2006-02-17 15:46:00,0.68364,0.68365,0.68354,0.68363,215299996.0
2006-02-17 15:47:00,0.68367,0.68375,0.68363,0.68363,125000000.0
2006-02-17 15:48:00,0.68361,0.68371,0.68359,0.68371,195300001.0
2006-02-17 15:49:00,0.68367,0.68372,0.68363,0.68365,100700001.0
2006-02-17 15:50:00,0.68371,0.68375,0.68362,0.6837,150900002.0
2006-02-17 15:51:00,0.68377,0.68381,0.68375,0.68376,91799998.0
2006-02-17 15:52:00,0.68374,0.68384,0.68374,0.68377,227599994.0
2006-02-17 15:53:00,0.68381,0.68383,0.68375,0.6838,35200000.0
2006-02-17 15:54:00,0.68376,0.68388,0.68376,0.68382,141099999.0
2006-02-17 15:55:00,0.68381,0.68381,0.68378,0.68378,164099999.0
2006-02-17 15:56:00,0.6838,0.6838,0.68373,0.68374,41400000.0
2006-02-17 15:57:00,0.68371,0.6838,0.68371,0.68373,87000000.0
2006-02-17 15:58:00,0.68374,0.68382,0.68374,0.68377,93300001.0
2006-02-17 15:59:00,0.68377,0.68387,0.68375,0.68387,92700000.0
2006-02-17 16:00:00,0.68388,0.68392,0.68384,0.68391,113700001.0
2006-02-17 16:01:00,0.6839,0.68396,0.6839,0.68393,265100005.0
2006-02-17 16:02:00,0.68393,0.68402,0.68393,0.68397,204999994.0
2006-02-17 16:03:00,0.68395,0.68406,0.68391,0.68405,108200000.0
2006-02-17 16:04:00,0.68412,0.68412,0.68401,0.68408,119499999.0
2006-02-17 16:05:00,0.68405,0.68414,0.68405,0.68405,132899995.0
2006-02-17 16:06:00,0.68403,0.68407,0.68394,0.68394,176899999.0
2006-02-17 16:07:00,0.684,0.68412,0.68399,0.68411,219200000.0
2006-02-17 16:08:00,0.68409,0.68416,0.68403,0.68405,119500002.0
2006-02-17 16:09:00,0.68414,0.68425,0.68414,0.68425,109400001.0
2006-02-17 16:10:00,0.68417,0.68423,0.68417,0.68423,107699999.0
2006-02-17 16:11:00,0.68422,0.68422,0.68414,0.6842,76500000.0
2006-02-17 16:12:00,0.68414,0.68415,0.68405,0.68405,100499999.0
2006-02-17 16:13:00,0.68404,0.68407,0.684,0.68407,86800000.0
2006-02-17 16:14:00,0.68407,0.68407,0.68399,0.68403,127400003.0
2006-02-17 16:15:00,0.68405,0.68409,0.68403,0.68405,118000000.0
2006-02-17 16:16:00,0.68407,0.68427,0.68407,0.68416,188600000.0
2006-02-17 16:17:00,0.68405,0.68416,0.68405,0.68412,214800001.0
2006-02-17 16:18:00,0.68408,0.68408,0.68407,0.68407,113400002.0
2006-02-17 16:19:00,0.68409,0.68415,0.68409,0.68415,83800003.0
2006-02-17 16:20:00,0.68409,0.68411,0.68405,0.68411,144500001.0
2006-02-17 16:21:00,0.68409,0.68409,0.684,0.68402,131800002.0
2006-02-17 16:22:00,0.68412,0.68413,0.68407,0.68407,83800002.0
2006-02-17 16:23:00,0.68407,0.68413,0.68406,0.6841,131300000.0
2006-02-17 16:24:00,0.6841,0.6841,0.68402,0.68407,205499999.0
2006-02-17 16:25:00,0.68406,0.68413,0.68406,0.68413,208200001.0
2006-02-17 16:26:00,0.68409,0.68416,0.68409,0.68413,120799998.0
2006-02-17 16:27:00,0.68413,0.68416,0.68408,0.68408,122200001.0
2006-02-17 16:28:00,0.68414,0.68423,0.68414,0.68419,86100000.0
2006-02-17 16:29:00,0.68418,0.68418,0.6841,0.68418,130000003.0
2006-02-17 16:30:00,0.68415,0.68415,0.68405,0.6841,141500002.0
2006-02-17 16:31:00,0.68412,0.68417,0.6841,0.68416,84699998.0
2006-02-17 16:32:00,0.68418,0.68418,0.68405,0.6841,281099998.0
2006-02-17 16:33:00,0.68408,0.68408,0.684,0.68403,143399999.0
2006-02-17 16:34:00,0.68407,0.68416,0.68406,0.68413,154100000.0
2006-02-17 16:35:00,0.68417,0.68417,0.68406,0.68412,159700001.0
2006-02-17 16:36:00,0.68412,0.6842,0.68411,0.68416,176699997.0
2006-02-17 16:37:00,0.68417,0.6842,0.68416,0.68416,104700000.0
2006-02-17 16:38:00,0.68418,0.68418,0.68409,0.68412,178400000.0
2006-02-17 16:39:00,0.6841,0.6842,0.6841,0.68419,248300001.0
2006-02-17 16:40:00,0.68415,0.68415,0.68408,0.68412,167700000.0
2006-02-17 16:41:00,0.68412,0.68419,0.6841,0.68419,168599997.0
2006-02-17 16:42:00,0.68424,0.68424,0.68406,0.68415,210200000.0
2006-02-17 16:43:00,0.68411,0.68417,0.68407,0.68408,152400000.0
2006-02-17 16:44:00,0.68402,0.68409,0.684,0.68409,207900002.0
2006-02-17 16:45:00,0.68412,0.68412,0.684,0.68404,191600000.0
2006-02-17 16:46:00,0.68402,0.6841,0.68397,0.68409,272599998.0
2006-02-17 16:47:00,0.68407,0.68432,0.68407,0.68432,103699999.0
2006-02-17 16:48:00,0.68434,0.68434,0.68408,0.68411,183500001.0
2006-02-17 16:49:00,0.68413,0.68416,0.68396,0.68396,186500003.0
2006-02-17 16:50:00,0.68407,0.68423,0.68407,0.68415,116700001.0
2006-02-17 16:51:00,0.68417,0.6842,0.6841,0.6841,86100002.0
2006-02-17 16:52:00,0.68413,0.68424,0.68407,0.68421,182599999.0
2006-02-17 16:53:00,0.68419,0.68425,0.68416,0.68425,220899998.0
2006-02-17 16:54:00,0.68422,0.68433,0.68421,0.68426,130299998.0
2006-02-17 16:55:00,0.68423,0.68424,0.68419,0.6842,189099999.0
2006-02-17 16:56:00,0.68422,0.68425,0.68413,0.6842,181900000.0
2006-02-17 16:57:00,0.68428,0.6843,0.68422,0.6843,224000000.0
2006-02-17 16:58:00,0.6843,0.68433,0.68426,0.6843,61900000.0
2006-02-17 16:59:00,0.68435,0.68451,0.68435,0.68446,48199999.0
2006-02-17 17:00:00,0.68448,0.6845,0.6844,0.68443,191100002.0
2006-02-17 17:01:00,0.68445,0.68448,0.68436,0.68447,245199997.0
2006-02-17 17:02:00,0.68448,0.68452,0.6844,0.68444,135899998.0
2006-02-17 17:03:00,0.68445,0.68448,0.68442,0.68445,150400001.0
2006-02-17 17:04:00,0.68449,0.68454,0.68439,0.68444,229300002.0
2006-02-17 17:05:00,0.68446,0.68449,0.68441,0.68448,168399999.0
2006-02-17 17:06:00,0.68449,0.68463,0.68449,0.68463,59200002.0
2006-02-17 17:07:00,0.6847,0.68475,0.68465,0.68475,129799998.0
2006-02-17 17:08:00,0.68476,0.68485,0.68471,0.6848,238099995.0
2006-02-17 17:09:00,0.68478,0.68484,0.68475,0.68478,168800001.0
2006-02-17 17:10:00,0.6847,0.6847,0.68454,0.68462,129000004.0
2006-02-17 17:11:00,0.68462,0.68463,0.68454,0.6846,134599999.0
2006-02-17 17:12:00,0.68462,0.68462,0.68442,0.68454,171999999.0
2006-02-17 17:13:00,0.68452,0.68468,0.68438,0.68466,99200002.0
2006-02-17 17:14:00,0.68455,0.68461,0.68448,0.68453,154100000.0
2006-02-17 17:15:00,0.68449,0.68482,0.68444,0.68479,157900000.0
2006-02-17 17:16:00,0.68473,0.68478,0.68461,0.68461,158200000.0
2006-02-17 17:17:00,0.68453,0.6847,0.68453,0.68455,110400001.0
2006-02-17 17:18:00,0.68451,0.68478,0.68451,0.68471,50000000.0
2006-02-17 17:19:00,0.68468,0.68475,0.68463,0.68467,122199999.0
2006-02-17 17:20:00,0.68475,0.6848,0.68456,0.68456,118999997.0
2006-02-17 17:21:00,0.68452,0.68465,0.68447,0.68449,198900001.0
2006-02-17 17:22:00,0.68448,0.68454,0.68445,0.68445,190900000.0
2006-02-17 17:23:00,0.68445,0.6845,0.6844,0.6844,242000002.0
2006-02-17 17:24:00,0.68448,0.68475,0.68448,0.68475,122700003.0
2006-02-17 17:25:00,0.68488,0.68488,0.68474,0.68477,86100000.0
2006-02-17 17:26:00,0.68487,0.6849,0.68476,0.68476,41100001.0
2006-02-17 17:27:00,0.68472,0.68481,0.68472,0.68474,88200001.0
2006-02-17 17:28:00,0.68478,0.68483,0.68478,0.68482,110299999.0
2006-02-17 17:29:00,0.68478,0.68486,0.68475,0.6848,247499999.0
2006-02-17 17:30:00,0.68483,0.685,0.6848,0.68497,161400000.0
2006-02-17 17:31:00,0.68508,0.68524,0.68499,0.68524,136100001.0
2006-02-17 17:32:00,0.6853,0.68536,0.68525,0.6853,88099998.0
2006-02-17 17:33:00,0.68535,0.68536,0.68526,0.68531,153400000.0
2006-02-17 17:34:00,0.68529,0.68542,0.68525,0.68525,141100003.0
2006-02-17 17:35:00,0.68529,0.68534,0.68524,0.6853,148500001.0
2006-02-17 17:36:00,0.68535,0.68545,0.68532,0.68536,261099995.0
2006-02-17 17:37:00,0.6854,0.68544,0.68534,0.68534,142800001.0
2006-02-17 17:38:00,0.68532,0.68542,0.68524,0.68524,77899999.0
2006-02-17 17:39:00,0.68527,0.68539,0.68527,0.68532,198399997.0
2006-02-17 17:40:00,0.68529,0.68533,0.68527,0.68532,69700000.0
2006-02-17 17:41:00,0.68534,0.68547,0.68531,0.68543,196099996.0
2006-02-17 17:42:00,0.68538,0.68539,0.68525,0.68525,207000002.0
2006-02-17 17:43:00,0.68529,0.6853,0.68526,0.6853,148399998.0
2006-02-17 17:44:00,0.6853,0.68539,0.68526,0.68529,302900002.0
2006-02-17 17:45:00,0.68529,0.68533,0.68525,0.68529,188799999.0
2006-02-17 17:46:00,0.68532,0.68537,0.68527,0.68527,187299999.0
2006-02-17 17:47:00,0.68525,0.68535,0.68523,0.68523,107899999.0
2006-02-17 17:48:00,0.6852,0.68523,0.68517,0.68517,257400001.0
2006-02-17 17:49:00,0.6852,0.68525,0.68513,0.68513,137300003.0
2006-02-17 17:50:00,0.68509,0.68511,0.68504,0.68509,138900004.0
2006-02-17 17:51:00,0.68501,0.68501,0.68497,0.68497,38200001.0
2006-02-17 17:52:00,0.68493,0.68505,0.68493,0.68497,111800001.0
2006-02-17 17:53:00,0.68495,0.68507,0.68495,0.68503,236000003.0
2006-02-17 17:54:00,0.68497,0.68504,0.68495,0.68502,314400002.0
2006-02-17 17:55:00,0.68497,0.68497,0.68486,0.68489,42999999.0
2006-02-17 17:56:00,0.6849,0.6849,0.68463,0.68463,140300001.0
2006-02-17 17:57:00,0.6847,0.68472,0.68467,0.68467,173200001.0
2006-02-17 17:58:00,0.68458,0.68458,0.6844,0.68442,227399995.0
2006-02-17 17:59:00,0.68452,0.68481,0.68452,0.68477,229100000.0
2006-02-17 18:00:00,0.6848,0.68496,0.68474,0.68496,116500000.0
2006-02-17 18:01:00,0.685,0.68512,0.685,0.68506,1267100004.0
2006-02-17 18:02:00,0.68506,0.68506,0.68495,0.68495,1319100006.0
2006-02-17 18:03:00,0.68497,0.68505,0.68492,0.685,1737599989.0
2006-02-17 18:04:00,0.68499,0.68509,0.68498,0.68509,644099998.0
2006-02-17 18:05:00,0.68501,0.68501,0.68487,0.6849,1348600001.0
2006-02-17 18:06:00,0.6849,0.68498,0.68489,0.68493,2016600015.0
2006-02-17 18:07:00,0.68497,0.68502,0.68492,0.68498,2063500011.0
2006-02-17 18:08:00,0.6839,0.684,0.6839,0.6839,825600008.0
2006-02-17 18:09:00,0.68492,0.68497,0.68485,0.68488,825600008.0
2006-02-17 18:10:00,0.68493,0.68501,0.68492,0.68495,1235800005.0
2006-02-17 18:11:00,0.68495,0.68503,0.68494,0.68503,1339999991.0
2006-02-17 18:12:00,0.68501,0.68508,0.685,0.685,697900005.0
2006-02-17 18:13:00,0.68499,0.68507,0.68494,0.685,938400002.0
2006-02-17 18:14:00,0.68501,0.68513,0.685,0.68513,1622799988.0
2006-02-17 18:15:00,0.6843,0.6843,0.6841,0.6841,1241599994.0
2006-02-17 18:16:00,0.68509,0.68509,0.68497,0.68502,1241599994.0
2006-02-17 18:17:00,0.68499,0.68509,0.68498,0.68508,772300004.0
2006-02-17 18:18:00,0.68508,0.68515,0.68507,0.68508,743199999.0
2006-02-17 18:19:00,0.68512,0.68522,0.68508,0.68518,760300001.0
2006-02-17 18:20:00,0.68525,0.68537,0.68518,0.68537,760600011.0
2006-02-17 18:21:00,0.68539,0.68545,0.68524,0.68531,881299999.0
2006-02-17 18:22:00,0.68531,0.68531,0.68517,0.68525,1060299997.0
2006-02-17 18:23:00,0.68523,0.68531,0.68522,0.68529,1412999998.0
2006-02-17 18:24:00,0.6852,0.68528,0.68515,0.68517,912399995.0
2006-02-17 18:25:00,0.68518,0.68529,0.68518,0.68527,840099991.0
2006-02-17 18:26:00,0.68525,0.68529,0.68518,0.68518,1307699984.0
2006-02-17 18:27:00,0.68512,0.68512,0.68499,0.68499,708300003.0
2006-02-17 18:28:00,0.68501,0.68513,0.68501,0.68513,492600004.0
2006-02-17 18:29:00,0.68508,0.68509,0.68484,0.68492,1084299995.0
2006-02-17 18:30:00,0.68492,0.68492,0.68473,0.68483,697899998.0
2006-02-17 18:31:00,0.68479,0.68479,0.6847,0.68476,514600005.0
2006-02-17 18:32:00,0.68478,0.68478,0.68465,0.68465,758600006.0
2006-02-17 18:33:00,0.68468,0.68478,0.68465,0.68478,996900004.0
2006-02-17 18:34:00,0.68482,0.68489,0.68472,0.68478,1074599997.0
2006-02-17 18:35:00,0.68481,0.68486,0.68476,0.68483,459899995.0
2006-02-17 18:36:00,0.68481,0.68486,0.68479,0.68485,360300000.0
2006-02-17 18:37:00,0.68486,0.68499,0.68486,0.68488,332599999.0
2006-02-17 18:38:00,0.68485,0.68514,0.68485,0.68506,260499996.0
2006-02-17 18:39:00,0.68507,0.68507,0.68486,0.68493,427400000.0
2006-02-17 18:40:00,0.68497,0.68506,0.68497,0.68505,438999992.0
2006-02-17 18:41:00,0.68506,0.68513,0.68501,0.68508,681600000.0
2006-02-17 18:42:00,0.68507,0.68513,0.68503,0.6851,351300001.0
2006-02-17 18:43:00,0.68506,0.6851,0.68499,0.68507,310499998.0
2006-02-17 18:44:00,0.68508,0.6851,0.685,0.68502,612099998.0
2006-02-17 18:45:00,0.685,0.68509,0.68498,0.68504,431399998.0
2006-02-17 18:46:00,0.68513,0.68514,0.68497,0.68497,181000001.0
2006-02-17 18:47:00,0.685,0.685,0.68482,0.68485,133600000.0
2006-02-17 18:48:00,0.68477,0.68483,0.68454,0.68459,246099997.0
2006-02-17 18:49:00,0.68443,0.68457,0.68436,0.68438,165600004.0
2006-02-17 18:50:00,0.68435,0.6844,0.68434,0.68438,129600003.0
2006-02-17 18:51:00,0.68438,0.68439,0.68426,0.6843,354400004.0
2006-02-17 18:52:00,0.68425,0.68427,0.68401,0.68402,353500004.0
2006-02-17 18:53:00,0.68402,0.68409,0.68394,0.68405,702600002.0
2006-02-17 18:54:00,0.68413,0.68419,0.68395,0.68403,301199994.0
2006-02-17 18:55:00,0.68399,0.68412,0.68399,0.68407,555499995.0
2006-02-17 18:56:00,0.68407,0.68411,0.68403,0.68403,501299998.0
2006-02-17 18:57:00,0.68403,0.68403,0.68387,0.6839,433799995.0
2006-02-17 18:58:00,0.68386,0.68401,0.68385,0.68391,915700001.0
2006-02-17 18:59:00,0.6839,0.68403,0.6839,0.6839,704700000.0
2006-02-17 19:00:00,0.68395,0.68405,0.68388,0.68395,447500004.0
2006-02-17 19:01:00,0.68397,0.68413,0.68397,0.68413,200999998.0
2006-02-17 19:02:00,0.68413,0.68413,0.68388,0.68388,550600003.0
2006-02-17 19:03:00,0.68385,0.68396,0.68385,0.68387,352799998.0
2006-02-17 19:04:00,0.68393,0.68402,0.68392,0.68402,496100000.0
2006-02-17 19:05:00,0.68402,0.68404,0.68392,0.68402,521300002.0
2006-02-17 19:06:00,0.68395,0.68401,0.68393,0.68396,595100004.0
2006-02-17 19:07:00,0.684,0.684,0.68392,0.68392,270699999.0
2006-02-17 19:08:00,0.68398,0.684,0.6839,0.6839,1082799997.0
2006-02-17 19:09:00,0.68391,0.68399,0.68391,0.68398,466599999.0
2006-02-17 19:10:00,0.68397,0.68398,0.68387,0.68398,325399999.0
2006-02-17 19:11:00,0.684,0.68404,0.68397,0.68404,186500001.0
2006-02-17 19:12:00,0.68399,0.68412,0.68395,0.68404,308300003.0
2006-02-17 19:13:00,0.68406,0.68418,0.68406,0.68413,198700001.0
2006-02-17 19:14:00,0.68419,0.68426,0.68414,0.68426,203500001.0
2006-02-17 19:15:00,0.68422,0.68425,0.68413,0.68421,625000005.0
2006-02-17 19:16:00,0.68422,0.68422,0.68412,0.68412,191699997.0
2006-02-17 19:17:00,0.6841,0.68422,0.68409,0.68422,229900004.0
2006-02-17 19:18:00,0.68423,0.68425,0.68418,0.68422,249099999.0
2006-02-17 19:19:00,0.6842,0.68426,0.68417,0.68417,592099995.0
2006-02-17 19:20:00,0.68414,0.68432,0.68413,0.68418,369599997.0
2006-02-17 19:21:00,0.68412,0.68419,0.68405,0.68416,194999999.0
2006-02-17 19:22:00,0.68418,0.68418,0.68406,0.68407,377000000.0
2006-02-17 19:23:00,0.68402,0.68406,0.68393,0.68401,368500004.0
2006-02-17 19:24:00,0.68395,0.68395,0.68352,0.68352,238599998.0
2006-02-17 19:25:00,0.68354,0.6838,0.68354,0.68377,66500001.0
2006-02-17 19:26:00,0.68374,0.68376,0.68355,0.68355,483099998.0
2006-02-17 19:27:00,0.6835,0.68358,0.68337,0.6835,880799988.0
2006-02-17 19:28:00,0.6835,0.68366,0.6835,0.68366,254000000.0
2006-02-17 19:29:00,0.68364,0.68367,0.68348,0.68359,612399997.0
2006-02-17 19:30:00,0.68361,0.68392,0.68351,0.68392,652499991.0
2006-02-17 19:31:00,0.68392,0.68392,0.68365,0.68372,839900005.0
2006-02-17 19:32:00,0.68374,0.68384,0.68361,0.68369,291199997.0
2006-02-17 19:33:00,0.68361,0.68361,0.6833,0.68345,239900001.0
2006-02-17 19:34:00,0.68349,0.68378,0.68349,0.68373,405200003.0
2006-02-17 19:35:00,0.68376,0.68392,0.68375,0.68377,444499999.0
2006-02-17 19:36:00,0.68381,0.68389,0.68367,0.68367,420500004.0
2006-02-17 19:37:00,0.68364,0.68368,0.68354,0.68364,427099995.0
2006-02-17 19:38:00,0.68363,0.68365,0.68352,0.68352,249300000.0
2006-02-17 19:39:00,0.68352,0.68362,0.68352,0.6836,776000003.0
2006-02-17 19:40:00,0.68357,0.68369,0.68357,0.68362,689600003.0
2006-02-17 19:41:00,0.68366,0.68368,0.68352,0.68363,564100001.0
2006-02-17 19:42:00,0.68362,0.68366,0.68352,0.68353,318199996.0
2006-02-17 19:43:00,0.68352,0.68355,0.6835,0.68353,107099999.0
2006-02-17 19:44:00,0.68351,0.68357,0.68348,0.68352,468699997.0
2006-02-17 19:45:00,0.68355,0.68376,0.68348,0.68374,269699999.0
2006-02-17 19:46:00,0.68375,0.68382,0.68367,0.68382,45900000.0
2006-02-17 19:47:00,0.6839,0.68394,0.68374,0.6839,234999999.0
2006-02-17 19:48:00,0.68389,0.68392,0.68374,0.68375,176999995.0
2006-02-17 19:49:00,0.68368,0.68368,0.68356,0.6836,359500004.0
2006-02-17 19:50:00,0.68358,0.68362,0.68345,0.68347,403000006.0
2006-02-17 19:51:00,0.6835,0.68395,0.6835,0.68395,281000002.0
2006-02-17 19:52:00,0.68407,0.6842,0.68402,0.68402,206900004.0
2006-02-17 19:53:00,0.68414,0.68446,0.68414,0.68445,122799999.0
2006-02-17 19:54:00,0.68442,0.68448,0.68438,0.68439,136600000.0
2006-02-17 19:55:00,0.68443,0.68449,0.68443,0.68446,118800002.0
2006-02-17 19:56:00,0.68445,0.68448,0.68443,0.68448,111300001.0
2006-02-17 19:57:00,0.6845,0.68453,0.68443,0.68448,695700006.0
2006-02-17 19:58:00,0.68451,0.68465,0.68441,0.68458,284399997.0
2006-02-17 19:59:00,0.68464,0.68474,0.6846,0.68467,525200002.0
2006-02-17 20:00:00,0.68478,0.68481,0.6847,0.6848,145500000.0
2006-02-17 20:01:00,0.68482,0.68482,0.68477,0.68482,283600000.0
2006-02-17 20:02:00,0.6848,0.6848,0.68465,0.6847,159400000.0
2006-02-17 20:03:00,0.68473,0.68473,0.68463,0.6847,156999998.0
2006-02-17 20:04:00,0.68468,0.6847,0.6845,0.6845,65700001.0
2006-02-17 20:05:00,0.68446,0.68448,0.68442,0.68442,114300000.0
2006-02-17 20:06:00,0.68445,0.68469,0.68445,0.68469,140099998.0
2006-02-17 20:07:00,0.68461,0.68465,0.6846,0.68461,192100000.0
2006-02-17 20:08:00,0.68456,0.68463,0.68452,0.68455,669199999.0
2006-02-17 20:09:00,0.68452,0.68452,0.68441,0.6845,226800005.0
2006-02-17 20:10:00,0.68446,0.68446,0.68436,0.68439,180700001.0
2006-02-17 20:11:00,0.68438,0.68443,0.68437,0.68437,294900001.0
2006-02-17 20:12:00,0.68436,0.68462,0.68426,0.68455,1121600002.0
2006-02-17 20:13:00,0.68453,0.68473,0.68439,0.68465,410800001.0
2006-02-17 20:14:00,0.68474,0.685,0.6847,0.68496,544700013.0
2006-02-17 20:15:00,0.68502,0.68509,0.68493,0.68494,749400007.0
2006-02-17 20:16:00,0.68495,0.68504,0.68495,0.68499,510900002.0
2006-02-17 20:17:00,0.68496,0.68508,0.68496,0.68508,38300000.0
2006-02-17 20:18:00,0.68514,0.68521,0.68505,0.68505,273500003.0
2006-02-17 20:19:00,0.68504,0.68518,0.68498,0.68498,450200003.0
2006-02-17 20:20:00,0.68503,0.6853,0.68503,0.68521,368900001.0
2006-02-17 20:21:00,0.68528,0.68532,0.68507,0.68507,45600000.0
2006-02-17 20:22:00,0.68508,0.68515,0.68496,0.685,135699999.0
2006-02-17 20:23:00,0.68502,0.68526,0.68499,0.68518,560800000.0
2006-02-17 20:24:00,0.68515,0.68524,0.68512,0.68512,261999999.0
2006-02-17 20:25:00,0.68507,0.68514,0.68494,0.68498,572800002.0
2006-02-17 20:26:00,0.68496,0.68496,0.68477,0.68477,682400003.0
2006-02-17 20:27:00,0.68471,0.68474,0.68449,0.68465,414900006.0
2006-02-17 20:28:00,0.6847,0.68486,0.6847,0.6848,460700008.0
2006-02-17 20:29:00,0.68482,0.68485,0.68476,0.68482,717500000.0
2006-02-17 20:30:00,0.68482,0.68487,0.68475,0.68477,1520099984.0
2006-02-17 20:31:00,0.68474,0.68481,0.68468,0.68475,1058999993.0
2006-02-17 20:32:00,0.6848,0.68492,0.68479,0.68482,1309299991.0
2006-02-17 20:33:00,0.68479,0.6848,0.68476,0.68476,320800005.0
2006-02-17 20:34:00,0.68471,0.68473,0.68463,0.68464,431600001.0
2006-02-17 20:35:00,0.68463,0.68467,0.68458,0.68461,412199996.0
2006-02-17 20:36:00,0.68459,0.68461,0.68449,0.68461,318799997.0
2006-02-17 20:37:00,0.68462,0.68462,0.68449,0.68461,599600003.0
2006-02-17 20:38:00,0.68462,0.68478,0.68457,0.68473,750799995.0
2006-02-17 20:39:00,0.68475,0.6848,0.68472,0.68475,417900001.0
2006-02-17 20:40:00,0.68475,0.68491,0.68475,0.68483,372900003.0
2006-02-17 20:41:00,0.68483,0.68495,0.68483,0.68494,555599998.0
2006-02-17 20:42:00,0.68494,0.68501,0.68491,0.68501,89899999.0
2006-02-17 20:43:00,0.68507,0.68512,0.685,0.68504,663100002.0
2006-02-17 20:44:00,0.6851,0.68512,0.68503,0.6851,782899995.0
2006-02-17 20:45:00,0.6851,0.68514,0.68503,0.68503,390100004.0
2006-02-17 20:46:00,0.6851,0.68514,0.68508,0.68508,129600002.0
2006-02-17 20:47:00,0.68507,0.68511,0.68499,0.68499,572400001.0
2006-02-17 20:48:00,0.68495,0.68507,0.68491,0.68495,618499998.0
2006-02-17 20:49:00,0.68497,0.68502,0.68495,0.68497,148600000.0
2006-02-17 20:50:00,0.68497,0.68497,0.68481,0.68488,1306600007.0
2006-02-17 20:51:00,0.68485,0.68491,0.68482,0.68487,513899998.0
2006-02-17 20:52:00,0.68492,0.68494,0.68488,0.68492,618700000.0
2006-02-17 20:53:00,0.68494,0.68494,0.68482,0.68482,788100005.0
2006-02-17 20:54:00,0.68482,0.68483,0.68471,0.68483,605900005.0
2006-02-17 20:55:00,0.68488,0.68493,0.68487,0.68489,362599995.0
2006-02-17 20:56:00,0.68485,0.68488,0.68474,0.6848,1117699988.0
2006-02-17 20:57:00,0.68477,0.6849,0.68476,0.68476,1066599998.0
2006-02-17 20:58:00,0.68475,0.68485,0.68473,0.68485,736899996.0
2006-02-17 20:59:00,0.68482,0.68483,0.68475,0.68475,1652099997.0
2006-02-17 21:00:00,0.68478,0.68483,0.68473,0.68474,1506799985.0
2006-02-17 21:01:00,0.68477,0.68488,0.68474,0.68485,1174699996.0
2006-02-17 21:02:00,0.68483,0.68483,0.68475,0.6848,421000001.0
2006-02-17 21:03:00,0.68481,0.6849,0.68477,0.68477,729400002.0
2006-02-17 21:04:00,0.68479,0.68485,0.68477,0.68477,401100004.0
2006-02-17 21:05:00,0.68476,0.68483,0.68474,0.68479,437599997.0
2006-02-17 21:06:00,0.68476,0.68476,0.68468,0.68474,667199998.0
2006-02-17 21:07:00,0.68475,0.68488,0.68475,0.6848,192900003.0
2006-02-17 21:08:00,0.68482,0.68484,0.68475,0.68477,139700002.0
2006-02-17 21:09:00,0.6848,0.68485,0.68479,0.68485,400400002.0
2006-02-17 21:10:00,0.68485,0.68485,0.68481,0.68481,229299997.0
2006-02-17 21:11:00,0.6848,0.68483,0.68477,0.68483,240900002.0
2006-02-17 21:12:00,0.68484,0.68486,0.68478,0.68485,221200000.0
2006-02-17 21:13:00,0.68485,0.68489,0.68481,0.68482,378100002.0
2006-02-17 21:14:00,0.68485,0.68485,0.68477,0.68483,685800003.0
2006-02-17 21:15:00,0.68485,0.68488,0.68473,0.68481,374500006.0
2006-02-17 21:16:00,0.68477,0.6849,0.68468,0.6849,439099994.0
2006-02-17 21:17:00,0.68489,0.68493,0.68489,0.68493,382900001.0
2006-02-17 21:18:00,0.68497,0.68515,0.68497,0.68515,111699999.0
2006-02-17 21:19:00,0.68511,0.68511,0.68496,0.68497,655700002.0
2006-02-17 21:20:00,0.685,0.68512,0.68497,0.68506,996500006.0
2006-02-17 21:21:00,0.68508,0.68524,0.68508,0.68518,422300000.0
2006-02-17 21:22:00,0.68525,0.68534,0.68518,0.68534,851700002.0
2006-02-17 21:23:00,0.68538,0.68538,0.68532,0.68536,197000003.0
2006-02-17 21:24:00,0.68527,0.68527,0.68515,0.68515,197899996.0
2006-02-17 21:25:00,0.68515,0.68519,0.68512,0.68519,220799996.0
2006-02-17 21:26:00,0.68522,0.68529,0.68522,0.68522,81099999.0
2006-02-17 21:27:00,0.68524,0.68526,0.68521,0.68526,134999998.0
2006-02-17 21:28:00,0.68524,0.68524,0.68512,0.68514,313499998.0
2006-02-17 21:29:00,0.68514,0.68515,0.6851,0.6851,66099999.0
2006-02-17 21:30:00,0.68506,0.68512,0.68502,0.6851,250700001.0
2006-02-17 21:31:00,0.68505,0.68505,0.68499,0.68503,317100003.0
2006-02-17 21:32:00,0.68503,0.6851,0.68503,0.68505,667799988.0
2006-02-17 21:33:00,0.68503,0.68503,0.68493,0.685,504600000.0
2006-02-17 21:34:00,0.68504,0.6852,0.68504,0.6852,485899998.0
2006-02-17 21:35:00,0.68521,0.68521,0.68506,0.68512,200799999.0
2006-02-17 21:36:00,0.68513,0.68522,0.68512,0.68518,107100000.0
2006-02-17 21:37:00,0.68525,0.68529,0.68522,0.68529,283900001.0
2006-02-17 21:38:00,0.68527,0.68529,0.68523,0.68529,163199998.0
2006-02-17 21:39:00,0.68525,0.68535,0.68525,0.68535,106900000.0
2006-02-17 21:40:00,0.68532,0.68539,0.68532,0.68532,197500000.0
2006-02-17 21:41:00,0.68534,0.68546,0.68534,0.68546,117999999.0
2006-02-17 21:42:00,0.68543,0.68543,0.68537,0.68543,290700002.0
2006-02-17 21:43:00,0.68542,0.68547,0.68534,0.68535,300999998.0
2006-02-17 21:44:00,0.68533,0.68535,0.68532,0.68535,528499996.0
2006-02-17 21:45:00,0.68537,0.6854,0.68537,0.6854,61400000.0
2006-02-17 21:46:00,0.6854,0.6854,0.6854,0.6854,451900003.0
2006-02-17 21:47:00,0.68541,0.68551,0.6854,0.68542,276000001.0
2006-02-17 21:48:00,0.68541,0.68541,0.68533,0.68533,110999997.0
2006-02-17 21:49:00,0.68532,0.68536,0.68532,0.68532,231399998.0
2006-02-17 21:50:00,0.68524,0.68524,0.68505,0.68507,90200001.0
2006-02-17 21:51:00,0.68505,0.68507,0.685,0.685,217700004.0
2006-02-17 21:52:00,0.68501,0.68519,0.68501,0.68513,104700000.0
2006-02-17 21:53:00,0.68522,0.68524,0.68521,0.68522,103000001.0
2006-02-17 21:54:00,0.68522,0.68525,0.6852,0.68522,409800001.0
2006-02-17 21:55:00,0.68521,0.68529,0.68519,0.68527,59200000.0
2006-02-17 21:56:00,0.68529,0.68529,0.6852,0.6852,142099999.0
2006-02-17 21:57:00,0.6852,0.6852,0.68514,0.68518,380399998.0
2006-02-17 21:58:00,0.6852,0.68522,0.68519,0.68521,33200001.0
2006-02-17 21:59:00,0.68515,0.68522,0.68515,0.68522,432200001.0
2006-02-17 22:00:00,0.68522,0.68528,0.6852,0.6852,238900000.0
2006-02-17 22:01:00,0.68521,0.68525,0.68518,0.68524,285499998.0
2006-02-17 22:02:00,0.68525,0.68526,0.6852,0.68524,445999989.0
2006-02-17 22:03:00,0.68524,0.68527,0.68522,0.68527,257800007.0
2006-02-17 22:04:00,0.68526,0.68526,0.68514,0.68523,276700003.0
2006-02-17 22:05:00,0.6852,0.68525,0.6852,0.68522,202099996.0
2006-02-17 22:06:00,0.68525,0.68527,0.68519,0.68519,182700002.0
2006-02-17 22:07:00,0.68515,0.68524,0.68515,0.68524,106700000.0
2006-02-17 22:08:00,0.68522,0.68529,0.68519,0.68525,324800001.0
2006-02-17 22:09:00,0.68527,0.68534,0.68527,0.68531,215500004.0
2006-02-17 22:10:00,0.68528,0.6854,0.68528,0.68537,101200002.0
2006-02-17 22:11:00,0.68541,0.68542,0.68534,0.68536,68400000.0
2006-02-17 22:12:00,0.68536,0.6854,0.68529,0.68537,448600004.0
2006-02-17 22:13:00,0.68539,0.68541,0.68535,0.68538,201999999.0
2006-02-17 22:14:00,0.68543,0.68547,0.68541,0.68542,160500002.0
2006-02-17 22:15:00,0.68544,0.68549,0.68538,0.68542,553000007.0
2006-02-17 22:16:00,0.68543,0.68549,0.68543,0.68547,715600006.0
2006-02-17 22:17:00,0.68545,0.68549,0.68537,0.68537,137400002.0
2006-02-17 22:18:00,0.68534,0.68535,0.68527,0.68535,162700000.0
2006-02-17 22:19:00,0.68534,0.68534,0.68526,0.68527,237099995.0
2006-02-17 22:20:00,0.68529,0.68533,0.68527,0.68533,95800003.0
2006-02-17 22:21:00,0.6853,0.68532,0.68524,0.68532,492799996.0
2006-02-17 22:22:00,0.6853,0.68537,0.68526,0.68526,449200005.0
2006-02-17 22:23:00,0.68525,0.68539,0.68525,0.68535,508699995.0
2006-02-17 22:24:00,0.68541,0.68544,0.68534,0.68541,342100000.0
2006-02-17 22:25:00,0.68538,0.68539,0.68529,0.68537,315899996.0
2006-02-17 22:26:00,0.68532,0.68536,0.68528,0.68532,269000000.0
2006-02-17 22:27:00,0.68531,0.68531,0.6853,0.68531,85599999.0
2006-02-17 22:28:00,0.68532,0.68533,0.68527,0.68528,206000002.0
2006-02-17 22:29:00,0.68535,0.68535,0.68529,0.68529,207000000.0
2006-02-17 22:30:00,0.68532,0.68533,0.6853,0.68531,64900001.0
2006-02-17 22:31:00,0.68531,0.68531,0.68525,0.68525,82199999.0
2006-02-17 22:32:00,0.6853,0.68537,0.6853,0.68534,407100002.0
2006-02-17 22:33:00,0.68535,0.68538,0.68534,0.68534,233000003.0
2006-02-17 22:34:00,0.68533,0.68533,0.68525,0.68525,437400004.0
2006-02-17 22:35:00,0.68525,0.68528,0.6852,0.68528,79799999.0
2006-02-17 22:36:00,0.6853,0.68532,0.68528,0.6853,86400000.0
2006-02-17 22:37:00,0.6853,0.6853,0.68521,0.68524,191100000.0
2006-02-17 22:38:00,0.68521,0.68521,0.68517,0.6852,102700002.0
2006-02-17 22:39:00,0.68518,0.68521,0.68517,0.68521,257700001.0
2006-02-17 22:40:00,0.68518,0.68521,0.68515,0.68515,357900001.0
2006-02-17 22:41:00,0.68513,0.68514,0.68506,0.6851,333000003.0
2006-02-17 22:42:00,0.68497,0.68506,0.68497,0.68503,208099996.0
2006-02-17 22:43:00,0.68509,0.68517,0.68504,0.68517,69500002.0
2006-02-17 22:44:00,0.6852,0.6852,0.68517,0.6852,100999998.0
2006-02-17 22:45:00,0.68524,0.68525,0.68521,0.68525,146800002.0
2006-02-17 22:46:00,0.68522,0.68528,0.68522,0.68528,225499994.0
2006-02-17 22:47:00,0.6853,0.68535,0.68526,0.68526,96700001.0
2006-02-17 22:48:00,0.68524,0.6853,0.68522,0.68522,229900002.0
2006-02-17 22:49:00,0.68531,0.68531,0.6852,0.6852,118899999.0
2006-02-17 22:50:00,0.68524,0.68525,0.68518,0.68518,99899997.0
2006-02-17 22:51:00,0.68521,0.68527,0.68521,0.68525,116500001.0
2006-02-17 22:52:00,0.68526,0.68529,0.68526,0.68526,27400000.0
2006-02-17 22:53:00,0.68525,0.68533,0.68525,0.68525,54599999.0
2006-02-17 22:54:00,0.68527,0.68532,0.68526,0.68528,121199998.0
2006-02-17 22:55:00,0.68528,0.6853,0.68528,0.6853,112400001.0
2006-02-17 22:56:00,0.68526,0.68526,0.68514,0.68518,35899999.0
2006-02-17 22:57:00,0.68517,0.6852,0.68507,0.68512,193999994.0
2006-02-17 22:58:00,0.68513,0.68519,0.68507,0.68514,379699999.0
2006-02-17 22:59:00,0.6851,0.6851,0.68489,0.68489,354999995.0
2006-02-17 23:00:00,0.68475,0.68508,0.68475,0.68502,258900002.0
2006-02-17 23:01:00,0.68502,0.68502,0.68502,0.68502,49599998.0
2006-02-17 23:02:00,0.685,0.68505,0.685,0.68502,120999998.0
2006-02-17 23:03:00,0.6851,0.6851,0.68504,0.68505,285100001.0
2006-02-17 23:04:00,0.68505,0.68515,0.68504,0.68504,174200003.0
2006-02-17 23:05:00,0.68502,0.68505,0.68502,0.68505,153700002.0
2006-02-17 23:06:00,0.68505,0.68514,0.68505,0.68514,197800003.0
2006-02-17 23:07:00,0.68513,0.68518,0.6851,0.68518,182400000.0
2006-02-17 23:08:00,0.68512,0.68518,0.68508,0.68508,105500000.0
2006-02-17 23:09:00,0.6851,0.68512,0.68494,0.68497,209200003.0
2006-02-17 23:10:00,0.68498,0.68509,0.68498,0.68506,121400000.0
2006-02-17 23:11:00,0.68509,0.68513,0.68497,0.68499,314800001.0
2006-02-17 23:12:00,0.68497,0.68511,0.68495,0.68511,95800001.0
2006-02-17 23:13:00,0.68507,0.6851,0.68507,0.6851,127099999.0
2006-02-17 23:14:00,0.68508,0.68512,0.68505,0.68508,122299997.0
2006-02-17 23:15:00,0.68507,0.6851,0.68504,0.68506,97799999.0
2006-02-17 23:16:00,0.68501,0.68511,0.68501,0.68508,120000000.0
2006-02-17 23:17:00,0.68505,0.68508,0.685,0.68508,231399999.0
2006-02-17 23:18:00,0.685,0.685,0.68497,0.68497,21500000.0
2006-02-17 23:19:00,0.68496,0.68496,0.68495,0.68495,17500000.0
2006-02-17 23:20:00,0.68495,0.68498,0.68494,0.68495,137300002.0
2006-02-17 23:21:00,0.68497,0.68511,0.68497,0.68504,171499995.0
2006-02-17 23:22:00,0.68507,0.68516,0.68507,0.68516,68599999.0
2006-02-17 23:23:00,0.68515,0.68523,0.6851,0.6851,306299993.0
2006-02-17 23:24:00,0.68506,0.68507,0.68499,0.68507,167800003.0
2006-02-17 23:25:00,0.68499,0.68506,0.68498,0.685,175599998.0
2006-02-17 23:26:00,0.68504,0.68509,0.68504,0.68505,106999998.0
2006-02-17 23:27:00,0.68502,0.68502,0.68502,0.68502,78800004.0
2006-02-17 23:28:00,0.6851,0.68514,0.68502,0.68502,147100001.0
2006-02-17 23:29:00,0.68503,0.68508,0.685,0.685,145300001.0
2006-02-17 23:30:00,0.68504,0.68511,0.68504,0.68511,167800001.0
2006-02-17 23:31:00,0.68515,0.68518,0.6851,0.68515,171600002.0
2006-02-17 23:32:00,0.68517,0.68517,0.68512,0.68515,169099997.0
2006-02-17 23:33:00,0.68518,0.68518,0.6851,0.68515,130599998.0
2006-02-17 23:34:00,0.68515,0.68515,0.6851,0.68512,134700004.0
2006-02-17 23:35:00,0.68517,0.68525,0.68517,0.68521,101100000.0
2006-02-17 23:36:00,0.68517,0.68517,0.68515,0.68515,154100000.0
2006-02-17 23:37:00,0.68518,0.68518,0.68513,0.68516,127399996.0
2006-02-17 23:38:00,0.68511,0.6852,0.68508,0.68508,145600002.0
2006-02-17 23:39:00,0.6851,0.68516,0.6851,0.68515,194899996.0
2006-02-17 23:40:00,0.68515,0.68515,0.68513,0.68513,16800000.0
2006-02-17 23:41:00,0.68513,0.68513,0.68501,0.68501,111099999.0
2006-02-17 23:42:00,0.68509,0.68517,0.68509,0.68517,12100000.0
2006-02-17 23:43:00,0.68524,0.68524,0.68512,0.68523,113299999.0
2006-02-17 23:44:00,0.68534,0.68534,0.68525,0.68525,212400002.0
2006-02-17 23:45:00,0.68521,0.68522,0.68521,0.68522,20400000.0
2006-02-17 23:46:00,0.6852,0.6852,0.6852,0.6852,800000.0
2006-02-17 23:47:00,0.68522,0.68522,0.68521,0.68521,11800000.0
2006-02-17 23:48:00,0.68525,0.68529,0.68525,0.68526,67899998.0
2006-02-17 23:49:00,0.68524,0.68528,0.68523,0.68528,165899997.0
2006-02-17 23:50:00,0.68523,0.68534,0.68523,0.68529,63000000.0
2006-02-17 23:51:00,0.68534,0.68535,0.68528,0.68534,90400002.0
2006-02-17 23:52:00,0.68527,0.68536,0.68519,0.68522,158499998.0
2006-02-17 23:53:00,0.68522,0.68528,0.68522,0.68522,167999996.0
2006-02-17 23:54:00,0.68528,0.68532,0.68517,0.68517,167200000.0
2006-02-17 23:55:00,0.68521,0.68521,0.68503,0.68505,113200000.0
2006-02-17 23:56:00,0.68504,0.68508,0.68501,0.68507,230399998.0
2006-02-17 23:57:00,0.68511,0.68511,0.68501,0.68505,120399999.0
2006-02-17 23:58:00,0.68506,0.68506,0.68474,0.68474,28700001.0
2006-02-17 23:59:00,0.68497,0.68508,0.68497,0.68508,106100002.0
2006-02-20 00:00:00,0.68477,0.68509,0.68477,0.68477,237999996.0
2006-02-20 00:01:00,0.68513,0.68525,0.68492,0.68496,130200002.0
2006-02-20 00:02:00,0.68497,0.6851,0.68455,0.68506,98400001.0
2006-02-20 00:03:00,0.68505,0.68508,0.68491,0.68497,314899994.0
2006-02-20 00:04:00,0.68485,0.68494,0.68473,0.68491,139199997.0
2006-02-20 00:05:00,0.6849,0.68517,0.68482,0.68492,109100002.0
2006-02-20 00:06:00,0.68495,0.68497,0.68477,0.68482,113400000.0
2006-02-20 00:07:00,0.68493,0.68493,0.6845,0.6845,192699996.0
2006-02-20 00:08:00,0.68451,0.68492,0.68451,0.68475,198999995.0
2006-02-20 00:09:00,0.68502,0.68511,0.68486,0.68489,135900001.0
2006-02-20 00:10:00,0.685,0.68503,0.68455,0.68484,164099999.0
2006-02-20 00:11:00,0.68482,0.68491,0.68468,0.68475,183400001.0
2006-02-20 00:12:00,0.6847,0.68479,0.68453,0.68467,242899997.0
2006-02-20 00:13:00,0.68482,0.68494,0.6847,0.68475,257499998.0
2006-02-20 00:14:00,0.68488,0.68492,0.6845,0.68467,239600001.0
2006-02-20 00:15:00,0.68474,0.68506,0.68471,0.68496,156499996.0
2006-02-20 00:16:00,0.68483,0.68503,0.68472,0.68493,102000000.0
2006-02-20 00:17:00,0.6848,0.68492,0.68468,0.68468,131699998.0
2006-02-20 00:18:00,0.68456,0.68481,0.68456,0.68481,107699998.0
2006-02-20 00:19:00,0.6849,0.68493,0.68451,0.68464,143500001.0
2006-02-20 00:20:00,0.68472,0.68488,0.68459,0.68471,289700002.0
2006-02-20 00:21:00,0.68463,0.68475,0.6846,0.68475,144500002.0
2006-02-20 00:22:00,0.68465,0.6849,0.68456,0.68486,90000001.0
2006-02-20 00:23:00,0.6848,0.68486,0.68462,0.68462,76399999.0
2006-02-20 00:24:00,0.68468,0.68476,0.68438,0.68438,173899998.0
2006-02-20 00:25:00,0.68453,0.68485,0.68439,0.68439,232700001.0
2006-02-20 00:26:00,0.68433,0.68491,0.68432,0.68491,59100001.0
2006-02-20 00:27:00,0.68465,0.68483,0.68456,0.68483,139899999.0
2006-02-20 00:28:00,0.68477,0.68488,0.68463,0.68488,185199996.0
2006-02-20 00:29:00,0.68505,0.68513,0.68476,0.68476,192700003.0
2006-02-20 00:30:00,0.68478,0.68493,0.68467,0.68486,165599999.0
2006-02-20 00:31:00,0.68483,0.68483,0.68466,0.68467,44600000.0
2006-02-20 00:32:00,0.68482,0.68495,0.68473,0.68474,163000000.0
2006-02-20 00:33:00,0.68492,0.68499,0.68468,0.68474,152299998.0
2006-02-20 00:34:00,0.68463,0.68499,0.68455,0.68496,187299997.0
2006-02-20 00:35:00,0.685,0.685,0.68436,0.68436,154000002.0
2006-02-20 00:36:00,0.68423,0.68423,0.68422,0.68422,86400002.0
2006-02-20 00:37:00,0.68425,0.68425,0.68422,0.68422,32100000.0
2006-02-20 00:38:00,0.68422,0.68422,0.68422,0.68422,27100000.0
2006-02-20 00:39:00,0.6842,0.68425,0.6842,0.68425,43800001.0
2006-02-20 00:40:00,0.68427,0.68429,0.68422,0.68425,94200000.0
2006-02-20 00:41:00,0.68428,0.68428,0.68419,0.68421,222500003.0
2006-02-20 00:42:00,0.68422,0.68422,0.68422,0.68422,90399997.0
2006-02-20 00:43:00,0.6842,0.68425,0.6842,0.68425,81400002.0
2006-02-20 00:44:00,0.68428,0.68428,0.6842,0.68423,59800001.0
2006-02-20 00:45:00,0.68423,0.68423,0.68423,0.68423,5900000.0
2006-02-20 00:46:00,0.68423,0.68423,0.68417,0.68419,216599999.0
2006-02-20 00:47:00,0.68419,0.68427,0.68419,0.68427,105099997.0
2006-02-20 00:48:00,0.68427,0.68429,0.68425,0.68427,119899999.0
2006-02-20 00:49:00,0.68433,0.68433,0.68425,0.68425,101600002.0
2006-02-20 00:50:00,0.6843,0.6843,0.68425,0.6843,58800002.0
2006-02-20 00:51:00,0.68432,0.68433,0.68422,0.68432,93300002.0
2006-02-20 00:52:00,0.68428,0.6843,0.68425,0.68425,22500000.0
2006-02-20 00:53:00,0.68425,0.68427,0.68425,0.68427,103700001.0
2006-02-20 00:54:00,0.68429,0.68429,0.68425,0.68426,189900002.0
2006-02-20 00:55:00,0.6843,0.6843,0.68427,0.68428,126700002.0
2006-02-20 00:56:00,0.68425,0.6843,0.68422,0.68427,53400000.0
2006-02-20 00:57:00,0.68426,0.6843,0.68422,0.68427,246599995.0
2006-02-20 00:58:00,0.68427,0.6843,0.68427,0.6843,69700001.0
2006-02-20 00:59:00,0.68425,0.68427,0.68425,0.68427,33400001.0
2006-02-20 01:00:00,0.68424,0.68424,0.68419,0.68424,165599997.0
2006-02-20 01:01:00,0.68436,0.68439,0.68436,0.68439,35299999.0
2006-02-20 01:02:00,0.68453,0.68453,0.68452,0.68452,33500000.0
2006-02-20 01:03:00,0.68452,0.68458,0.68448,0.68454,222199999.0
2006-02-20 01:04:00,0.68457,0.6846,0.68455,0.6846,186099999.0
2006-02-20 01:05:00,0.68462,0.68465,0.68462,0.68463,150900002.0
2006-02-20 01:06:00,0.6846,0.68465,0.68458,0.68465,87000000.0
2006-02-20 01:07:00,0.68464,0.68472,0.68462,0.68462,164399996.0
2006-02-20 01:08:00,0.68472,0.68501,0.68472,0.68477,210999998.0
2006-02-20 01:09:00,0.68474,0.68484,0.68468,0.68475,136700003.0
2006-02-20 01:10:00,0.68475,0.68479,0.68471,0.68471,223400001.0
2006-02-20 01:11:00,0.68476,0.68481,0.68473,0.68473,126099999.0
2006-02-20 01:12:00,0.6847,0.68481,0.68467,0.68467,118799999.0
2006-02-20 01:13:00,0.68465,0.6847,0.68465,0.6847,118099999.0
2006-02-20 01:14:00,0.68467,0.68476,0.68467,0.68476,213200005.0
2006-02-20 01:15:00,0.68477,0.68484,0.68476,0.68476,97300002.0
2006-02-20 01:16:00,0.68482,0.68506,0.68482,0.68506,113900001.0
2006-02-20 01:17:00,0.68509,0.68509,0.68504,0.68504,106899997.0
2006-02-20 01:18:00,0.68499,0.68504,0.68494,0.68504,188500003.0
2006-02-20 01:19:00,0.68507,0.6851,0.68505,0.68506,193699996.0
2006-02-20 01:20:00,0.68505,0.68507,0.68493,0.68499,130700001.0
2006-02-20 01:21:00,0.68498,0.68504,0.68498,0.68504,83900000.0
2006-02-20 01:22:00,0.685,0.685,0.68489,0.68493,135700001.0
2006-02-20 01:23:00,0.68497,0.68497,0.68496,0.68496,41400002.0
2006-02-20 01:24:00,0.68496,0.68497,0.68496,0.68497,51900002.0
2006-02-20 01:25:00,0.6849,0.6849,0.68486,0.68486,59899998.0
2006-02-20 01:26:00,0.68485,0.68485,0.6848,0.6848,30199999.0
2006-02-20 01:27:00,0.68486,0.68486,0.68477,0.68477,112100000.0
2006-02-20 01:28:00,0.68484,0.68484,0.68472,0.68472,18000000.0
2006-02-20 01:29:00,0.6847,0.68481,0.6847,0.68481,65400000.0
2006-02-20 01:30:00,0.68482,0.68485,0.68478,0.68485,299199997.0
2006-02-20 01:31:00,0.68485,0.68492,0.68485,0.6849,47899999.0
2006-02-20 01:32:00,0.68489,0.68493,0.68489,0.68493,138300004.0
2006-02-20 01:33:00,0.68493,0.68495,0.68488,0.68494,149499997.0
2006-02-20 01:34:00,0.68502,0.68504,0.68498,0.68498,113299999.0
2006-02-20 01:35:00,0.68495,0.68495,0.68485,0.68485,131900005.0
2006-02-20 01:36:00,0.68487,0.6849,0.68487,0.68487,56600000.0
2006-02-20 01:37:00,0.68493,0.68503,0.68493,0.68503,117600001.0
2006-02-20 01:38:00,0.68498,0.68503,0.68495,0.68502,159299998.0
2006-02-20 01:39:00,0.6851,0.68518,0.6851,0.68513,220399999.0
2006-02-20 01:40:00,0.68511,0.68526,0.68511,0.68526,244500001.0
2006-02-20 01:41:00,0.68532,0.68538,0.68532,0.68537,219299997.0
2006-02-20 01:42:00,0.68534,0.68534,0.68525,0.68532,110900002.0
2006-02-20 01:43:00,0.68532,0.68532,0.68524,0.6853,88000000.0
2006-02-20 01:44:00,0.68528,0.68528,0.68521,0.68522,125799999.0
2006-02-20 01:45:00,0.68527,0.68536,0.68527,0.68535,146800001.0
2006-02-20 01:46:00,0.68537,0.68537,0.68526,0.68526,115600000.0
2006-02-20 01:47:00,0.6853,0.68532,0.6853,0.68532,58100000.0
2006-02-20 01:48:00,0.68528,0.68533,0.68524,0.68533,171700001.0
2006-02-20 01:49:00,0.68538,0.68539,0.68522,0.68534,259799998.0
2006-02-20 01:50:00,0.68537,0.68538,0.68529,0.68535,117099999.0
2006-02-20 01:51:00,0.68534,0.68541,0.68532,0.68532,196599997.0
2006-02-20 01:52:00,0.68537,0.68544,0.68537,0.68544,124900006.0
2006-02-20 01:53:00,0.68542,0.68546,0.68537,0.68544,202800001.0
2006-02-20 01:54:00,0.68543,0.68547,0.68535,0.68542,174300000.0
2006-02-20 01:55:00,0.68542,0.68549,0.68541,0.68548,161399999.0
2006-02-20 01:56:00,0.68546,0.68549,0.68543,0.68545,86900000.0
2006-02-20 01:57:00,0.68543,0.68553,0.68543,0.68553,92400002.0
2006-02-20 01:58:00,0.6855,0.6855,0.68544,0.68548,124399998.0
2006-02-20 01:59:00,0.68548,0.68551,0.68542,0.68543,218400000.0
2006-02-20 02:00:00,0.68543,0.68548,0.68538,0.68538,34200000.0
2006-02-20 02:01:00,0.68545,0.68553,0.68542,0.68543,105900000.0
2006-02-20 02:02:00,0.68538,0.68546,0.68538,0.68545,212900001.0
2006-02-20 02:03:00,0.68547,0.68551,0.68543,0.68543,80599999.0
2006-02-20 02:04:00,0.68542,0.68547,0.68534,0.68547,135999999.0
2006-02-20 02:05:00,0.68546,0.68549,0.68539,0.68549,55300000.0
2006-02-20 02:06:00,0.68545,0.68551,0.68542,0.68545,175799996.0
2006-02-20 02:07:00,0.68555,0.6856,0.68551,0.6856,147999999.0
2006-02-20 02:08:00,0.68553,0.68553,0.68524,0.68524,127800002.0
2006-02-20 02:09:00,0.68534,0.68535,0.68511,0.68528,223499998.0
2006-02-20 02:10:00,0.68529,0.68532,0.68529,0.68531,102299998.0
2006-02-20 02:11:00,0.68532,0.68532,0.68526,0.68528,66099998.0
2006-02-20 02:12:00,0.68531,0.68531,0.68513,0.68518,260300000.0
2006-02-20 02:13:00,0.68519,0.6853,0.68519,0.6853,61200001.0
2006-02-20 02:14:00,0.68522,0.68532,0.68521,0.6853,134900000.0
2006-02-20 02:15:00,0.68525,0.6853,0.6852,0.68528,89500003.0
2006-02-20 02:16:00,0.6853,0.68532,0.68525,0.68528,154900004.0
2006-02-20 02:17:00,0.6853,0.68536,0.68529,0.68529,145200000.0
2006-02-20 02:18:00,0.68527,0.68528,0.68527,0.68528,37400000.0
2006-02-20 02:19:00,0.68528,0.68529,0.68523,0.68529,123899997.0
2006-02-20 02:20:00,0.68527,0.68532,0.68527,0.6853,155500004.0
2006-02-20 02:21:00,0.68522,0.68525,0.68522,0.68525,24700000.0
2006-02-20 02:22:00,0.68527,0.68532,0.68527,0.68532,68800001.0
2006-02-20 02:23:00,0.6853,0.6853,0.68525,0.68528,161399994.0
2006-02-20 02:24:00,0.68529,0.68533,0.68525,0.68529,80399999.0
2006-02-20 02:25:00,0.6853,0.68532,0.68525,0.6853,65900002.0
2006-02-20 02:26:00,0.6853,0.6853,0.68528,0.68528,71800001.0
2006-02-20 02:27:00,0.68525,0.6853,0.68525,0.68525,102200001.0
2006-02-20 02:28:00,0.68528,0.6853,0.68525,0.68525,176999999.0
2006-02-20 02:29:00,0.68528,0.6853,0.68525,0.6853,140399999.0
2006-02-20 02:30:00,0.68527,0.6853,0.68523,0.68523,157500003.0
2006-02-20 02:31:00,0.68518,0.68523,0.68512,0.68512,209300004.0
2006-02-20 02:32:00,0.68513,0.68516,0.6851,0.6851,58900000.0
2006-02-20 02:33:00,0.68504,0.68521,0.68499,0.68513,235099997.0
2006-02-20 02:34:00,0.68514,0.68535,0.68514,0.68535,101400003.0
2006-02-20 02:35:00,0.68531,0.68531,0.68527,0.68527,39800001.0
2006-02-20 02:36:00,0.68518,0.68524,0.68517,0.68518,226199996.0
2006-02-20 02:37:00,0.68519,0.68524,0.68519,0.68521,272499997.0
2006-02-20 02:38:00,0.68518,0.6852,0.68511,0.6852,127400000.0
2006-02-20 02:39:00,0.68523,0.68523,0.6852,0.6852,99000001.0
2006-02-20 02:40:00,0.68525,0.68529,0.68521,0.68529,117500001.0
2006-02-20 02:41:00,0.68523,0.68524,0.68518,0.68521,181100001.0
2006-02-20 02:42:00,0.68515,0.68525,0.68515,0.68515,98899998.0
2006-02-20 02:43:00,0.68519,0.68519,0.68509,0.68509,17500000.0
2006-02-20 02:44:00,0.68507,0.68515,0.68507,0.68515,122999999.0
2006-02-20 02:45:00,0.68508,0.68511,0.68506,0.68511,103000002.0
2006-02-20 02:46:00,0.6851,0.68517,0.68508,0.68509,46700000.0
2006-02-20 02:47:00,0.68511,0.68512,0.68505,0.68507,105799999.0
2006-02-20 02:48:00,0.68512,0.68515,0.68507,0.68515,168899995.0
2006-02-20 02:49:00,0.68514,0.68514,0.68508,0.68511,67800001.0
2006-02-20 02:50:00,0.68512,0.68515,0.68512,0.68515,151600000.0
2006-02-20 02:51:00,0.68513,0.68513,0.6851,0.68513,85199998.0
2006-02-20 02:52:00,0.68512,0.68514,0.68507,0.6851,189400003.0
2006-02-20 02:53:00,0.6851,0.6851,0.68505,0.6851,125400001.0
2006-02-20 02:54:00,0.68511,0.68516,0.6851,0.68513,119999999.0
2006-02-20 02:55:00,0.6851,0.68521,0.6851,0.68512,120899999.0
2006-02-20 02:56:00,0.68515,0.6853,0.68515,0.6853,162999998.0
2006-02-20 02:57:00,0.68527,0.6853,0.68524,0.6853,137200002.0
2006-02-20 02:58:00,0.68537,0.68544,0.68536,0.68543,68999998.0
2006-02-20 02:59:00,0.68536,0.68536,0.6853,0.68533,79199998.0
2006-02-20 03:00:00,0.68527,0.68527,0.68518,0.6852,65399999.0
2006-02-20 03:01:00,0.68514,0.68518,0.68512,0.68517,125500000.0
2006-02-20 03:02:00,0.68516,0.6852,0.68507,0.68512,159400004.0
2006-02-20 03:03:00,0.68507,0.6851,0.68507,0.6851,155500001.0
2006-02-20 03:04:00,0.68509,0.68509,0.6849,0.6849,197300005.0
2006-02-20 03:05:00,0.68494,0.685,0.68489,0.68496,200900000.0
2006-02-20 03:06:00,0.68499,0.68501,0.68494,0.68501,70999998.0
2006-02-20 03:07:00,0.68495,0.685,0.68494,0.685,150799999.0
2006-02-20 03:08:00,0.68499,0.68502,0.68499,0.68502,138000000.0
2006-02-20 03:09:00,0.68507,0.68508,0.68492,0.68492,162900001.0
2006-02-20 03:10:00,0.68498,0.68508,0.68498,0.68507,132400001.0
2006-02-20 03:11:00,0.68508,0.68511,0.685,0.68504,245400004.0
2006-02-20 03:12:00,0.68505,0.6851,0.68504,0.68507,85400000.0
2006-02-20 03:13:00,0.6851,0.68513,0.6851,0.68513,42400002.0
2006-02-20 03:14:00,0.68512,0.68516,0.6851,0.68516,121800003.0
2006-02-20 03:15:00,0.68522,0.68523,0.68515,0.68515,201200003.0
2006-02-20 03:16:00,0.68519,0.68519,0.68509,0.6851,120800000.0
2006-02-20 03:17:00,0.68517,0.6853,0.68515,0.6853,78600000.0
2006-02-20 03:18:00,0.68533,0.68533,0.68518,0.68518,158299999.0
2006-02-20 03:19:00,0.6852,0.6852,0.6852,0.6852,51700001.0
2006-02-20 03:20:00,0.68517,0.68522,0.68514,0.68522,52700000.0
2006-02-20 03:21:00,0.68515,0.68522,0.68515,0.68522,7200000.0
2006-02-20 03:22:00,0.68522,0.68526,0.68518,0.68518,170799995.0
2006-02-20 03:23:00,0.68519,0.68526,0.68519,0.6852,89500001.0
2006-02-20 03:24:00,0.68517,0.68526,0.68516,0.68526,53700000.0
2006-02-20 03:25:00,0.68527,0.68527,0.68527,0.68527,16799999.0
2006-02-20 03:26:00,0.68528,0.68528,0.68525,0.68525,77400002.0
2006-02-20 03:27:00,0.68527,0.68536,0.68527,0.68536,125099995.0
2006-02-20 03:28:00,0.68531,0.68531,0.68524,0.68524,62999998.0
2006-02-20 03:29:00,0.6853,0.6853,0.6853,0.6853,26500000.0
2006-02-20 03:30:00,0.68528,0.68528,0.68528,0.68528,41500000.0
2006-02-20 03:31:00,0.68529,0.68535,0.68521,0.68521,114899999.0
2006-02-20 03:32:00,0.68515,0.68522,0.68515,0.68522,80599998.0
2006-02-20 03:33:00,0.68512,0.68512,0.68512,0.68512,800000.0
2006-02-20 03:34:00,0.68522,0.68531,0.68519,0.68531,185299999.0
2006-02-20 03:35:00,0.68529,0.68532,0.6852,0.68522,126200000.0
2006-02-20 03:36:00,0.68521,0.68522,0.68503,0.68503,224799999.0
2006-02-20 03:37:00,0.68512,0.68521,0.68512,0.68513,195699999.0
2006-02-20 03:38:00,0.68513,0.68516,0.68508,0.68508,202399997.0
2006-02-20 03:39:00,0.68511,0.68514,0.68505,0.68505,237099997.0
2006-02-20 03:40:00,0.68513,0.68519,0.68513,0.68519,27200001.0
2006-02-20 03:41:00,0.68522,0.68522,0.68517,0.68517,80500000.0
2006-02-20 03:42:00,0.68514,0.68526,0.68505,0.6852,113099999.0
2006-02-20 03:43:00,0.68519,0.68521,0.68519,0.68521,43100002.0
2006-02-20 03:44:00,0.6852,0.68521,0.68512,0.68517,134299999.0
2006-02-20 03:45:00,0.68513,0.68519,0.68504,0.68504,43300000.0
2006-02-20 03:46:00,0.68501,0.68503,0.68501,0.68503,46200001.0
2006-02-20 03:47:00,0.68504,0.68504,0.68498,0.68498,67699998.0
2006-02-20 03:48:00,0.68493,0.68499,0.6849,0.6849,88699998.0
2006-02-20 03:49:00,0.68498,0.68507,0.68495,0.68495,168900000.0
2006-02-20 03:50:00,0.68489,0.68499,0.68489,0.68499,171699994.0
2006-02-20 03:51:00,0.68493,0.68495,0.68493,0.68495,36600001.0
2006-02-20 03:52:00,0.68492,0.685,0.68492,0.68495,114599998.0
2006-02-20 03:53:00,0.68503,0.68513,0.68499,0.68504,116499998.0
2006-02-20 03:54:00,0.685,0.68508,0.68496,0.68506,151900000.0
2006-02-20 03:55:00,0.68503,0.68503,0.68493,0.68495,72700001.0
2006-02-20 03:56:00,0.68495,0.68498,0.68492,0.68492,200499997.0
2006-02-20 03:57:00,0.68495,0.68495,0.68487,0.68487,131899997.0
2006-02-20 03:58:00,0.68488,0.68498,0.68488,0.68495,197100000.0
2006-02-20 03:59:00,0.685,0.685,0.68493,0.68493,98300000.0
2006-02-20 04:00:00,0.685,0.685,0.68496,0.68499,87000000.0
2006-02-20 04:01:00,0.685,0.68505,0.685,0.68505,138000000.0
2006-02-20 04:02:00,0.68508,0.6851,0.68505,0.68508,177600000.0
2006-02-20 04:03:00,0.68512,0.68512,0.68507,0.68508,95100002.0
2006-02-20 04:04:00,0.68511,0.68515,0.6851,0.68513,91900001.0
2006-02-20 04:05:00,0.68516,0.68516,0.68511,0.68511,151199996.0
2006-02-20 04:06:00,0.68512,0.68513,0.68509,0.68513,21100000.0
2006-02-20 04:07:00,0.68517,0.68517,0.68509,0.68512,44700001.0
2006-02-20 04:08:00,0.68505,0.68505,0.68491,0.68496,187800003.0
2006-02-20 04:09:00,0.68489,0.68489,0.68486,0.68486,29800001.0
2006-02-20 04:10:00,0.68485,0.68493,0.68485,0.68493,58400001.0
2006-02-20 04:11:00,0.68498,0.68498,0.6849,0.6849,218299997.0
2006-02-20 04:12:00,0.68496,0.68498,0.68489,0.68498,131000000.0
2006-02-20 04:13:00,0.68502,0.68515,0.68502,0.68515,63400001.0
2006-02-20 04:14:00,0.68505,0.68505,0.68497,0.685,93499999.0
2006-02-20 04:15:00,0.68499,0.68505,0.68499,0.68501,61699998.0
2006-02-20 04:16:00,0.685,0.68503,0.685,0.68503,29400001.0
2006-02-20 04:17:00,0.68507,0.68508,0.68507,0.68508,55200001.0
2006-02-20 04:18:00,0.68515,0.68515,0.68515,0.68515,55000000.0
2006-02-20 04:19:00,0.68513,0.68515,0.68512,0.68512,175700003.0
2006-02-20 04:20:00,0.68505,0.68574,0.68505,0.68562,219699998.0
2006-02-20 04:21:00,0.68568,0.68576,0.68551,0.68558,154099999.0
2006-02-20 04:22:00,0.68561,0.68575,0.68561,0.68569,344299995.0
2006-02-20 04:23:00,0.6857,0.6857,0.68562,0.68569,294600003.0
2006-02-20 04:24:00,0.68563,0.68579,0.68563,0.68579,143899998.0
2006-02-20 04:25:00,0.68578,0.68579,0.68571,0.68579,59300002.0
2006-02-20 04:26:00,0.68575,0.68584,0.68573,0.68584,174700000.0
2006-02-20 04:27:00,0.68583,0.68583,0.6857,0.68576,85999999.0
2006-02-20 04:28:00,0.68571,0.68576,0.68566,0.68568,107700003.0
2006-02-20 04:29:00,0.6857,0.68571,0.6857,0.68571,40600001.0
2006-02-20 04:30:00,0.68576,0.68592,0.68576,0.68583,290200001.0
2006-02-20 04:31:00,0.6858,0.68586,0.68575,0.6858,219699997.0
2006-02-20 04:32:00,0.68578,0.6858,0.68575,0.68577,152999998.0
2006-02-20 04:33:00,0.68574,0.68582,0.68574,0.68578,279500002.0
2006-02-20 04:34:00,0.68576,0.68576,0.6857,0.68573,71900000.0
2006-02-20 04:35:00,0.68571,0.68571,0.6856,0.6856,104500003.0
2006-02-20 04:36:00,0.68565,0.68565,0.68557,0.68563,73599998.0
2006-02-20 04:37:00,0.68557,0.68564,0.68557,0.6856,88400000.0
2006-02-20 04:38:00,0.68561,0.68573,0.68561,0.68568,104599999.0
2006-02-20 04:39:00,0.68568,0.68568,0.68563,0.68568,225799999.0
2006-02-20 04:40:00,0.68575,0.68575,0.68573,0.68573,39800001.0
2006-02-20 04:41:00,0.68571,0.68572,0.68564,0.68571,170299997.0
2006-02-20 04:42:00,0.68574,0.68574,0.68563,0.6857,111199999.0
2006-02-20 04:43:00,0.6857,0.68573,0.6857,0.68571,168199996.0
2006-02-20 04:44:00,0.6857,0.6858,0.6857,0.6858,147599998.0
2006-02-20 04:45:00,0.68577,0.68584,0.68577,0.6858,76600000.0
2006-02-20 04:46:00,0.6858,0.6858,0.68578,0.68578,90799999.0
2006-02-20 04:47:00,0.68579,0.68579,0.68574,0.68576,142500001.0
2006-02-20 04:48:00,0.68576,0.68578,0.68575,0.68575,54700000.0
2006-02-20 04:49:00,0.68577,0.6858,0.68575,0.6858,93499998.0
2006-02-20 04:50:00,0.6858,0.68585,0.68576,0.68578,170200000.0
2006-02-20 04:51:00,0.68579,0.68581,0.68575,0.6858,359900000.0
2006-02-20 04:52:00,0.68575,0.68583,0.68575,0.68578,138199998.0
2006-02-20 04:53:00,0.6858,0.68581,0.68573,0.68577,108500003.0
2006-02-20 04:54:00,0.68572,0.68575,0.68571,0.68575,205100004.0
2006-02-20 04:55:00,0.68574,0.68583,0.68574,0.68574,213499997.0
2006-02-20 04:56:00,0.68576,0.6858,0.68575,0.68579,104100004.0
2006-02-20 04:57:00,0.68574,0.68581,0.68574,0.68581,19100000.0
2006-02-20 04:58:00,0.68579,0.68582,0.68579,0.68581,126500000.0
2006-02-20 04:59:00,0.68578,0.68578,0.68574,0.68574,70799998.0
2006-02-20 05:00:00,0.6857,0.68576,0.6857,0.68576,69300001.0
2006-02-20 05:01:00,0.68572,0.68577,0.68567,0.68577,138300002.0
2006-02-20 05:02:00,0.68573,0.68574,0.6857,0.68573,126999996.0
2006-02-20 05:03:00,0.68576,0.68576,0.68565,0.68567,112400000.0
2006-02-20 05:04:00,0.68561,0.68568,0.68557,0.68568,98200001.0
2006-02-20 05:05:00,0.68563,0.68569,0.68562,0.68562,71600000.0
2006-02-20 05:06:00,0.68567,0.68567,0.68566,0.68566,64799999.0
2006-02-20 05:07:00,0.68568,0.68568,0.68567,0.68567,28699999.0
2006-02-20 05:08:00,0.6857,0.68576,0.6857,0.6857,81599998.0
2006-02-20 05:09:00,0.6857,0.68579,0.6857,0.68579,132299999.0
2006-02-20 05:10:00,0.68568,0.68568,0.68567,0.68567,16300000.0
2006-02-20 05:11:00,0.68563,0.68565,0.6856,0.6856,113099998.0
2006-02-20 05:12:00,0.6857,0.6857,0.68563,0.68563,90099999.0
2006-02-20 05:13:00,0.68567,0.68573,0.68566,0.68573,82900001.0
2006-02-20 05:14:00,0.68574,0.68574,0.68564,0.68567,162000003.0
2006-02-20 05:15:00,0.68566,0.68566,0.68564,0.68564,39200000.0
2006-02-20 05:16:00,0.68565,0.68565,0.68559,0.68565,106099998.0
2006-02-20 05:17:00,0.68558,0.68558,0.68553,0.68558,143600003.0
2006-02-20 05:18:00,0.68555,0.6856,0.68555,0.68559,200399994.0
2006-02-20 05:19:00,0.68562,0.68565,0.68559,0.68565,130800003.0
2006-02-20 05:20:00,0.68561,0.68563,0.6856,0.6856,57700002.0
2006-02-20 05:21:00,0.68558,0.68558,0.68558,0.68558,46299999.0
2006-02-20 05:22:00,0.68556,0.68556,0.68549,0.68555,64100001.0
2006-02-20 05:23:00,0.6856,0.6856,0.6856,0.6856,19900000.0
2006-02-20 05:24:00,0.68559,0.68568,0.68556,0.68564,290799996.0
2006-02-20 05:25:00,0.6857,0.6857,0.6857,0.6857,36900002.0
2006-02-20 05:26:00,0.68568,0.68572,0.68565,0.68565,107299999.0
2006-02-20 05:27:00,0.68572,0.68575,0.68571,0.68574,170700001.0
2006-02-20 05:28:00,0.6857,0.6858,0.6857,0.68573,39500001.0
2006-02-20 05:29:00,0.68573,0.68573,0.68568,0.68568,73399999.0
2006-02-20 05:30:00,0.68569,0.68575,0.68569,0.68572,71799998.0
2006-02-20 05:31:00,0.68571,0.68572,0.68571,0.68572,31000000.0
2006-02-20 05:32:00,0.68565,0.68569,0.68564,0.68564,256199996.0
2006-02-20 05:33:00,0.68558,0.68563,0.68554,0.68558,151999999.0
2006-02-20 05:34:00,0.68557,0.68567,0.68557,0.68562,153199999.0
2006-02-20 05:35:00,0.68565,0.68565,0.68563,0.68565,103099999.0
2006-02-20 05:36:00,0.68562,0.68562,0.68562,0.68562,27100000.0
2006-02-20 05:37:00,0.68562,0.68563,0.6856,0.68563,46100001.0
2006-02-20 05:38:00,0.68567,0.68571,0.68567,0.68571,29500001.0
2006-02-20 05:39:00,0.68568,0.68568,0.68564,0.68564,51099999.0
2006-02-20 05:40:00,0.68568,0.68568,0.68562,0.68565,35799999.0
2006-02-20 05:41:00,0.68564,0.68564,0.6856,0.68564,94200002.0
2006-02-20 05:42:00,0.68562,0.68567,0.68561,0.68567,38500000.0
2006-02-20 05:43:00,0.68568,0.68569,0.68563,0.68563,46300000.0
2006-02-20 05:44:00,0.6857,0.6857,0.68561,0.68566,121100002.0
2006-02-20 05:45:00,0.68563,0.68568,0.68558,0.68558,101800002.0
2006-02-20 05:46:00,0.68559,0.68559,0.68549,0.68549,129000000.0
2006-02-20 05:47:00,0.6855,0.6856,0.6855,0.68552,224399997.0
2006-02-20 05:48:00,0.68554,0.68557,0.68554,0.68557,21500001.0
2006-02-20 05:49:00,0.68566,0.68574,0.68565,0.68565,79499997.0
2006-02-20 05:50:00,0.6857,0.68572,0.6857,0.6857,115300000.0
2006-02-20 05:51:00,0.68575,0.68575,0.68567,0.68575,219600002.0
2006-02-20 05:52:00,0.68573,0.68573,0.68564,0.68566,133300002.0
2006-02-20 05:53:00,0.68563,0.68565,0.68562,0.68562,43400001.0
2006-02-20 05:54:00,0.68562,0.68568,0.68562,0.68565,152899997.0
2006-02-20 05:55:00,0.68565,0.68565,0.68562,0.68562,32600000.0
2006-02-20 05:56:00,0.68564,0.68571,0.68564,0.68567,70100001.0
2006-02-20 05:57:00,0.68562,0.68568,0.68562,0.68565,138000000.0
2006-02-20 05:58:00,0.68565,0.68565,0.68565,0.68565,64000000.0
2006-02-20 05:59:00,0.68565,0.68568,0.68565,0.68568,1600000.0
2006-02-20 06:00:00,0.68569,0.68575,0.68565,0.68575,120300005.0
2006-02-20 06:01:00,0.68572,0.68572,0.68572,0.68572,2400000.0
2006-02-20 06:02:00,0.68572,0.68572,0.68572,0.68572,52700001.0
2006-02-20 06:03:00,0.68575,0.68578,0.68572,0.68572,94100000.0
2006-02-20 06:04:00,0.6857,0.68572,0.6857,0.68572,43900002.0
2006-02-20 06:05:00,0.68573,0.68575,0.68573,0.68575,27900000.0
2006-02-20 06:06:00,0.6857,0.68575,0.6857,0.68573,148900003.0
2006-02-20 06:07:00,0.68572,0.68572,0.68559,0.68565,260299999.0
2006-02-20 06:08:00,0.68561,0.68563,0.68556,0.68563,111700001.0
2006-02-20 06:09:00,0.68563,0.68563,0.68555,0.68558,92000001.0
2006-02-20 06:10:00,0.68565,0.68565,0.68565,0.68565,49500000.0
2006-02-20 06:11:00,0.68563,0.68565,0.68557,0.68565,129300000.0
2006-02-20 06:12:00,0.68566,0.68573,0.68565,0.6857,162399996.0
2006-02-20 06:13:00,0.68562,0.68562,0.68562,0.68562,18500000.0
2006-02-20 06:14:00,0.68558,0.68564,0.68557,0.68564,106400002.0
2006-02-20 06:15:00,0.68556,0.68562,0.68555,0.68558,116199998.0
2006-02-20 06:16:00,0.68564,0.68564,0.68554,0.6856,221500003.0
2006-02-20 06:17:00,0.68558,0.6856,0.68555,0.68555,122600000.0
2006-02-20 06:18:00,0.68558,0.68558,0.68546,0.68554,204400003.0
2006-02-20 06:19:00,0.68564,0.68566,0.68563,0.68566,76500000.0
2006-02-20 06:20:00,0.68564,0.68568,0.68563,0.68563,71600002.0
2006-02-20 06:21:00,0.68564,0.68572,0.68564,0.68567,113200002.0
2006-02-20 06:22:00,0.6857,0.6857,0.6857,0.6857,48599999.0
2006-02-20 06:23:00,0.68569,0.6857,0.68561,0.68562,199299997.0
2006-02-20 06:24:00,0.68562,0.6857,0.68558,0.68565,128499998.0
2006-02-20 06:25:00,0.68565,0.6857,0.68565,0.68565,37100000.0
2006-02-20 06:26:00,0.68565,0.6857,0.68565,0.68567,95100001.0
2006-02-20 06:27:00,0.68567,0.6857,0.68565,0.68565,158800000.0
2006-02-20 06:28:00,0.6856,0.68567,0.68557,0.68567,184199996.0
2006-02-20 06:29:00,0.6857,0.6857,0.68568,0.6857,259200000.0
2006-02-20 06:30:00,0.68569,0.6857,0.68563,0.6857,27400000.0
2006-02-20 06:31:00,0.68568,0.68574,0.68567,0.68574,103700002.0
2006-02-20 06:32:00,0.68578,0.68578,0.68577,0.68577,26500001.0
2006-02-20 06:33:00,0.68573,0.68573,0.68573,0.68573,39299999.0
2006-02-20 06:34:00,0.68574,0.68575,0.68569,0.68571,174400000.0
2006-02-20 06:35:00,0.68575,0.68575,0.68575,0.68575,48600000.0
2006-02-20 06:36:00,0.68573,0.68573,0.68572,0.68572,20700000.0
2006-02-20 06:37:00,0.68569,0.68569,0.68556,0.68566,336699995.0
2006-02-20 06:38:00,0.68561,0.68563,0.68558,0.68563,115899998.0
2006-02-20 06:39:00,0.68562,0.68567,0.68556,0.68556,176399998.0
2006-02-20 06:40:00,0.68565,0.68567,0.68562,0.68567,103900003.0
2006-02-20 06:41:00,0.68563,0.68563,0.68563,0.68563,19200000.0
2006-02-20 06:42:00,0.6856,0.6856,0.6856,0.6856,4800000.0
2006-02-20 06:43:00,0.68563,0.68563,0.68563,0.68563,11200000.0
2006-02-20 06:44:00,0.68564,0.68564,0.68558,0.68559,266599995.0
2006-02-20 06:45:00,0.68569,0.68576,0.68568,0.68568,161500001.0
2006-02-20 06:46:00,0.68572,0.68579,0.6857,0.6857,196900000.0
2006-02-20 06:47:00,0.68572,0.68581,0.68572,0.6858,107799999.0
2006-02-20 06:48:00,0.68576,0.6858,0.68573,0.6858,161600000.0
2006-02-20 06:49:00,0.68579,0.6858,0.68571,0.68575,119499998.0
2006-02-20 06:50:00,0.68574,0.68578,0.68574,0.68578,40800000.0
2006-02-20 06:51:00,0.68577,0.68581,0.6857,0.68578,120399998.0
2006-02-20 06:52:00,0.68577,0.68584,0.68577,0.6858,54499998.0
2006-02-20 06:53:00,0.68586,0.68586,0.68578,0.68578,142099999.0
2006-02-20 06:54:00,0.68582,0.68582,0.68582,0.68582,73500002.0
2006-02-20 06:55:00,0.68587,0.68593,0.68587,0.6859,56000000.0
2006-02-20 06:56:00,0.68592,0.68608,0.68592,0.68597,279700001.0
2006-02-20 06:57:00,0.68601,0.68605,0.68597,0.68605,202300001.0
2006-02-20 06:58:00,0.686,0.686,0.686,0.686,49700001.0
2006-02-20 06:59:00,0.68595,0.686,0.68595,0.686,69400000.0
2006-02-20 07:00:00,0.68595,0.686,0.68595,0.686,48200000.0
2006-02-20 07:01:00,0.68597,0.686,0.68597,0.68597,129300001.0
2006-02-20 07:02:00,0.68595,0.68602,0.68595,0.68597,179200000.0
2006-02-20 07:03:00,0.686,0.68602,0.686,0.68602,16000000.0
2006-02-20 07:04:00,0.68596,0.68596,0.68582,0.68593,212299998.0
2006-02-20 07:05:00,0.68584,0.68584,0.68583,0.68583,20000001.0
2006-02-20 07:06:00,0.68575,0.68575,0.68572,0.68573,54900001.0
2006-02-20 07:07:00,0.68574,0.68579,0.68573,0.68573,119800003.0
2006-02-20 07:08:00,0.68572,0.68575,0.68572,0.68572,90000001.0
2006-02-20 07:09:00,0.68571,0.68579,0.6857,0.68578,140099998.0
2006-02-20 07:10:00,0.68582,0.68585,0.68582,0.68582,156800001.0
2006-02-20 07:11:00,0.68583,0.68593,0.68583,0.68593,79300001.0
2006-02-20 07:12:00,0.68585,0.68585,0.68585,0.68585,23900000.0
2006-02-20 07:13:00,0.68586,0.68591,0.68584,0.6859,70300000.0
2006-02-20 07:14:00,0.6859,0.68592,0.68583,0.68587,139900002.0
2006-02-20 07:15:00,0.6859,0.6859,0.68588,0.6859,108499999.0
2006-02-20 07:16:00,0.6859,0.6859,0.68588,0.6859,144100002.0
2006-02-20 07:17:00,0.68587,0.68587,0.68585,0.68586,43600000.0
2006-02-20 07:18:00,0.68586,0.68588,0.68582,0.68587,100800003.0
2006-02-20 07:19:00,0.6859,0.68597,0.6859,0.68596,122900001.0
2006-02-20 07:20:00,0.68601,0.68605,0.68595,0.68595,243600002.0
2006-02-20 07:21:00,0.686,0.68603,0.68599,0.68599,121499996.0
2006-02-20 07:22:00,0.68602,0.68604,0.68599,0.68599,84399999.0
2006-02-20 07:23:00,0.686,0.686,0.686,0.686,42400000.0
2006-02-20 07:24:00,0.68602,0.68605,0.68602,0.68605,25200000.0
2006-02-20 07:25:00,0.68603,0.68605,0.68603,0.68605,33500000.0
2006-02-20 07:26:00,0.68603,0.68603,0.68596,0.68596,64599998.0
2006-02-20 07:27:00,0.68596,0.68599,0.68596,0.68596,120600004.0
2006-02-20 07:28:00,0.6859,0.6859,0.6859,0.6859,4000000.0
2006-02-20 07:29:00,0.68593,0.68594,0.68587,0.68594,90100000.0
2006-02-20 07:30:00,0.68593,0.68595,0.6859,0.68593,138300000.0
2006-02-20 07:31:00,0.68596,0.68596,0.6859,0.6859,30300000.0
2006-02-20 07:32:00,0.68588,0.68592,0.68583,0.68592,88099998.0
2006-02-20 07:33:00,0.68589,0.68589,0.68583,0.68583,92800003.0
2006-02-20 07:34:00,0.6858,0.68585,0.6858,0.68585,206100004.0
2006-02-20 07:35:00,0.68585,0.68585,0.6858,0.68582,125900004.0
2006-02-20 07:36:00,0.68587,0.68587,0.68586,0.68586,29500000.0
2006-02-20 07:37:00,0.68592,0.68597,0.68592,0.68595,263000000.0
2006-02-20 07:38:00,0.68595,0.68595,0.68593,0.68595,138000000.0
2006-02-20 07:39:00,0.68593,0.68599,0.68593,0.68597,59899999.0
2006-02-20 07:40:00,0.68602,0.68603,0.686,0.686,106400000.0
2006-02-20 07:41:00,0.686,0.68604,0.68599,0.686,77800000.0
2006-02-20 07:42:00,0.68594,0.686,0.68592,0.68594,276300003.0
2006-02-20 07:43:00,0.6859,0.68598,0.6859,0.68593,160699997.0
2006-02-20 07:44:00,0.68591,0.68595,0.68584,0.68591,246800002.0
2006-02-20 07:45:00,0.68588,0.68589,0.68588,0.68588,42300000.0
2006-02-20 07:46:00,0.6859,0.68595,0.6859,0.6859,140299996.0
2006-02-20 07:47:00,0.68593,0.68593,0.68587,0.68587,60899999.0
2006-02-20 07:48:00,0.68588,0.68596,0.68588,0.68591,73199998.0
2006-02-20 07:49:00,0.68587,0.68588,0.68587,0.68588,19100000.0
2006-02-20 07:50:00,0.68588,0.68592,0.68586,0.68592,67000001.0
2006-02-20 07:51:00,0.68585,0.68595,0.68585,0.68588,194899999.0
2006-02-20 07:52:00,0.68588,0.68588,0.68584,0.68584,56500000.0
2006-02-20 07:53:00,0.68585,0.68585,0.68582,0.68582,19900000.0
2006-02-20 07:54:00,0.68582,0.68585,0.68582,0.68582,30400000.0
2006-02-20 07:55:00,0.68585,0.68585,0.68585,0.68585,19299999.0
2006-02-20 07:56:00,0.6858,0.68585,0.6858,0.68585,275700004.0
2006-02-20 07:57:00,0.68582,0.68585,0.68582,0.68585,12100000.0
2006-02-20 07:58:00,0.68585,0.68585,0.6858,0.6858,203600002.0
2006-02-20 07:59:00,0.68584,0.68588,0.68583,0.68584,93800001.0
2006-02-20 08:00:00,0.68579,0.68589,0.68578,0.68579,106799998.0
2006-02-20 08:01:00,0.6858,0.6858,0.68575,0.68578,60099998.0
2006-02-20 08:02:00,0.68581,0.68587,0.68581,0.68587,70200000.0
2006-02-20 08:03:00,0.68589,0.686,0.68588,0.686,61500000.0
2006-02-20 08:04:00,0.68591,0.68596,0.68587,0.68596,54500001.0
2006-02-20 08:05:00,0.68598,0.686,0.68598,0.686,12700000.0
2006-02-20 08:06:00,0.68598,0.686,0.68598,0.686,23900000.0
2006-02-20 08:07:00,0.686,0.68603,0.686,0.68603,12800000.0
2006-02-20 08:08:00,0.68603,0.68603,0.68597,0.686,80500003.0
2006-02-20 08:09:00,0.68599,0.68601,0.68592,0.68598,258600004.0
2006-02-20 08:10:00,0.68599,0.68599,0.68595,0.68595,115600003.0
2006-02-20 08:11:00,0.68593,0.68597,0.6859,0.68593,199800000.0
2006-02-20 08:12:00,0.68597,0.68597,0.6859,0.68595,213300000.0
2006-02-20 08:13:00,0.68595,0.68595,0.68595,0.68595,23200000.0
2006-02-20 08:14:00,0.68602,0.68609,0.68602,0.68606,170300003.0
2006-02-20 08:15:00,0.68604,0.68604,0.68595,0.68595,63800002.0
2006-02-20 08:16:00,0.68597,0.686,0.68596,0.686,182000002.0
2006-02-20 08:17:00,0.68602,0.68608,0.68599,0.68604,134599999.0
2006-02-20 08:18:00,0.686,0.68605,0.686,0.68605,144300004.0
2006-02-20 08:19:00,0.68605,0.68608,0.68605,0.68608,16800000.0
2006-02-20 08:20:00,0.68608,0.68608,0.68608,0.68608,38299999.0
2006-02-20 08:21:00,0.68608,0.68608,0.68599,0.68599,92500000.0
2006-02-20 08:22:00,0.68603,0.68603,0.686,0.686,33500000.0
2006-02-20 08:23:00,0.68602,0.68612,0.68602,0.68606,150000000.0
2006-02-20 08:24:00,0.68601,0.68603,0.68594,0.68596,205599998.0
2006-02-20 08:25:00,0.68591,0.68597,0.68589,0.68589,49599999.0
2006-02-20 08:26:00,0.68588,0.68596,0.68588,0.68594,36900001.0
2006-02-20 08:27:00,0.68598,0.68598,0.68587,0.68592,147800001.0
2006-02-20 08:28:00,0.68595,0.686,0.6859,0.68596,170299999.0
2006-02-20 08:29:00,0.68595,0.68595,0.68595,0.68595,7700000.0
2006-02-20 08:30:00,0.68594,0.68602,0.68593,0.68602,222900005.0
2006-02-20 08:31:00,0.68602,0.68608,0.68598,0.68598,243599999.0
2006-02-20 08:32:00,0.68595,0.68599,0.68593,0.68593,196699999.0
2006-02-20 08:33:00,0.6859,0.6859,0.68587,0.68588,237900001.0
2006-02-20 08:34:00,0.68587,0.68593,0.68585,0.68593,46300000.0
2006-02-20 08:35:00,0.68591,0.68591,0.68589,0.68589,36600000.0
2006-02-20 08:36:00,0.68587,0.68591,0.68584,0.68584,153800000.0
2006-02-20 08:37:00,0.68582,0.68585,0.68578,0.68585,73400000.0
2006-02-20 08:38:00,0.68587,0.68589,0.68584,0.68584,177099997.0
2006-02-20 08:39:00,0.68582,0.68593,0.68582,0.68591,134400002.0
2006-02-20 08:40:00,0.68584,0.68586,0.68583,0.68585,89299998.0
2006-02-20 08:41:00,0.68583,0.68583,0.68582,0.68582,26200000.0
2006-02-20 08:42:00,0.68578,0.68587,0.68574,0.68584,131599998.0
2006-02-20 08:43:00,0.68581,0.68582,0.68575,0.68575,110199998.0
2006-02-20 08:44:00,0.68576,0.68576,0.68564,0.68565,208399999.0
2006-02-20 08:45:00,0.68566,0.68575,0.68566,0.68574,139800003.0
2006-02-20 08:46:00,0.68574,0.68574,0.68566,0.68574,188299995.0
2006-02-20 08:47:00,0.68573,0.68575,0.68572,0.68573,152400000.0
2006-02-20 08:48:00,0.68573,0.68575,0.68573,0.68575,65600003.0
2006-02-20 08:49:00,0.68575,0.68578,0.68572,0.68575,230200005.0
2006-02-20 08:50:00,0.6857,0.6857,0.68565,0.68565,209000000.0
2006-02-20 08:51:00,0.6857,0.6857,0.68567,0.68567,264199997.0
2006-02-20 08:52:00,0.68568,0.68582,0.68568,0.68582,162899999.0
2006-02-20 08:53:00,0.6858,0.68582,0.6858,0.6858,41400000.0
2006-02-20 08:54:00,0.68577,0.68586,0.68576,0.68577,170300001.0
2006-02-20 08:55:00,0.68577,0.68586,0.68577,0.6858,195199996.0
2006-02-20 08:56:00,0.6858,0.68582,0.68577,0.6858,162700002.0
2006-02-20 08:57:00,0.6858,0.6858,0.68577,0.68577,38400002.0
2006-02-20 08:58:00,0.68577,0.6858,0.68575,0.68578,107600000.0
2006-02-20 08:59:00,0.68575,0.68586,0.68575,0.68582,48100000.0
2006-02-20 09:00:00,0.68583,0.68585,0.68582,0.68585,130100000.0
2006-02-20 09:01:00,0.68585,0.68588,0.6858,0.68583,119399999.0
2006-02-20 09:02:00,0.68587,0.68592,0.68587,0.68589,97400002.0
2006-02-20 09:03:00,0.68592,0.68597,0.6859,0.6859,180400000.0
2006-02-20 09:04:00,0.68593,0.68593,0.68588,0.68588,122799998.0
2006-02-20 09:05:00,0.68585,0.68585,0.68575,0.6858,58400001.0
2006-02-20 09:06:00,0.68581,0.68584,0.68581,0.68584,24900001.0
2006-02-20 09:07:00,0.68578,0.68584,0.68569,0.68578,117399998.0
2006-02-20 09:08:00,0.68576,0.68576,0.68563,0.68571,71900000.0
2006-02-20 09:09:00,0.68578,0.68578,0.68572,0.68572,56100001.0
2006-02-20 09:10:00,0.68571,0.68571,0.68564,0.6857,98800002.0
2006-02-20 09:11:00,0.68568,0.6857,0.68564,0.68566,99100000.0
2006-02-20 09:12:00,0.68564,0.68567,0.68564,0.68567,91599999.0
2006-02-20 09:13:00,0.68565,0.68565,0.68564,0.68564,27100001.0
2006-02-20 09:14:00,0.68559,0.6856,0.68553,0.68558,93799998.0
2006-02-20 09:15:00,0.68561,0.68568,0.68558,0.68568,54500001.0
2006-02-20 09:16:00,0.68571,0.68572,0.68564,0.68571,144699999.0
2006-02-20 09:17:00,0.68568,0.68572,0.68565,0.68568,150000002.0
2006-02-20 09:18:00,0.68569,0.6857,0.68561,0.68562,66099999.0
2006-02-20 09:19:00,0.68561,0.68561,0.68554,0.68554,44700000.0
2006-02-20 09:20:00,0.68551,0.68556,0.68551,0.68555,90199999.0
2006-02-20 09:21:00,0.68554,0.68554,0.68542,0.68544,205100001.0
2006-02-20 09:22:00,0.68534,0.68547,0.68534,0.68547,205999999.0
2006-02-20 09:23:00,0.68545,0.68556,0.68539,0.68556,86999999.0
2006-02-20 09:24:00,0.6856,0.68562,0.68553,0.68553,126099998.0
2006-02-20 09:25:00,0.68557,0.68563,0.68556,0.6856,192500001.0
2006-02-20 09:26:00,0.68561,0.68563,0.68554,0.68554,97100001.0
2006-02-20 09:27:00,0.68555,0.68555,0.68545,0.68547,114000001.0
2006-02-20 09:28:00,0.68545,0.68558,0.68545,0.68552,132999999.0
2006-02-20 09:29:00,0.68554,0.68556,0.68554,0.68556,47600002.0
2006-02-20 09:30:00,0.68558,0.68558,0.68553,0.68556,87900000.0
2006-02-20 09:31:00,0.68553,0.6856,0.68553,0.6856,54900001.0
2006-02-20 09:32:00,0.68555,0.68559,0.68553,0.68559,64500002.0
2006-02-20 09:33:00,0.68558,0.68558,0.68556,0.68557,67900001.0
2006-02-20 09:34:00,0.6856,0.68566,0.68552,0.68552,90800004.0
2006-02-20 09:35:00,0.68549,0.68556,0.68546,0.68552,109100000.0
2006-02-20 09:36:00,0.68555,0.68564,0.68554,0.68554,100100000.0
2006-02-20 09:37:00,0.68561,0.68564,0.68556,0.68556,199899999.0
2006-02-20 09:38:00,0.6856,0.68561,0.68558,0.6856,156599997.0
2006-02-20 09:39:00,0.68554,0.68554,0.68544,0.68549,147500001.0
2006-02-20 09:40:00,0.6855,0.68558,0.6855,0.68552,196600002.0
2006-02-20 09:41:00,0.6855,0.68558,0.6855,0.68553,205100000.0
2006-02-20 09:42:00,0.68556,0.68556,0.68544,0.68552,318900000.0
2006-02-20 09:43:00,0.68549,0.68554,0.68546,0.68554,138800000.0
2006-02-20 09:44:00,0.68547,0.6855,0.68547,0.6855,11600000.0
2006-02-20 09:45:00,0.68556,0.68558,0.68548,0.68555,139600001.0
2006-02-20 09:46:00,0.68551,0.68556,0.68526,0.68529,182900002.0
2006-02-20 09:47:00,0.68527,0.68538,0.68527,0.68537,154199997.0
2006-02-20 09:48:00,0.68532,0.68532,0.68527,0.68527,234400002.0
2006-02-20 09:49:00,0.68525,0.68529,0.68518,0.68524,165999997.0
2006-02-20 09:50:00,0.68521,0.68521,0.68512,0.68513,116800001.0
2006-02-20 09:51:00,0.68513,0.68514,0.68501,0.68501,108700000.0
2006-02-20 09:52:00,0.68497,0.68497,0.68487,0.68487,98099998.0
2006-02-20 09:53:00,0.68486,0.68489,0.68476,0.68488,293199996.0
2006-02-20 09:54:00,0.68492,0.68513,0.68492,0.68513,81999998.0
2006-02-20 09:55:00,0.68507,0.68512,0.68507,0.68509,87000001.0
2006-02-20 09:56:00,0.68506,0.68517,0.68506,0.68512,172299997.0
2006-02-20 09:57:00,0.68514,0.68515,0.68509,0.68514,89300001.0
2006-02-20 09:58:00,0.68515,0.68517,0.68507,0.68517,96000003.0
2006-02-20 09:59:00,0.6852,0.68524,0.68511,0.68513,146199997.0
2006-02-20 10:00:00,0.68508,0.68509,0.68503,0.68509,104000000.0
2006-02-20 10:01:00,0.68503,0.68507,0.68503,0.68507,84799999.0
2006-02-20 10:02:00,0.68503,0.68511,0.68503,0.68505,176700004.0
2006-02-20 10:03:00,0.68509,0.68515,0.68504,0.6851,307699999.0
2006-02-20 10:04:00,0.68512,0.68512,0.68504,0.68506,47800000.0
2006-02-20 10:05:00,0.68502,0.68509,0.68501,0.68508,139699999.0
2006-02-20 10:06:00,0.685,0.6851,0.68499,0.6851,220500000.0
2006-02-20 10:07:00,0.68509,0.68512,0.68505,0.68509,101399999.0
2006-02-20 10:08:00,0.68508,0.6851,0.685,0.6851,129600003.0
2006-02-20 10:09:00,0.68508,0.68517,0.68508,0.68517,144500001.0
2006-02-20 10:10:00,0.68519,0.68523,0.68516,0.68523,65600000.0
2006-02-20 10:11:00,0.68522,0.68525,0.68522,0.68522,182200001.0
2006-02-20 10:12:00,0.68514,0.68514,0.685,0.685,46599999.0
2006-02-20 10:13:00,0.68499,0.68503,0.68499,0.685,165399997.0
2006-02-20 10:14:00,0.68499,0.685,0.68494,0.685,92300000.0
2006-02-20 10:15:00,0.68505,0.68511,0.68504,0.68507,135099998.0
2006-02-20 10:16:00,0.68505,0.68507,0.68505,0.68507,10300000.0
2006-02-20 10:17:00,0.68503,0.68507,0.68497,0.68498,276499997.0
2006-02-20 10:18:00,0.68505,0.68519,0.68505,0.68519,63699998.0
2006-02-20 10:19:00,0.68527,0.68533,0.68522,0.68533,126600003.0
2006-02-20 10:20:00,0.68533,0.68554,0.68528,0.68554,90800000.0
2006-02-20 10:21:00,0.68546,0.68549,0.6854,0.68544,68400001.0
2006-02-20 10:22:00,0.68541,0.68543,0.68535,0.68543,155900000.0
2006-02-20 10:23:00,0.68543,0.68543,0.68525,0.68541,183999998.0
2006-02-20 10:24:00,0.68544,0.68551,0.68544,0.68546,154100001.0
2006-02-20 10:25:00,0.68544,0.68548,0.68544,0.68548,79800001.0
2006-02-20 10:26:00,0.68546,0.68547,0.68542,0.68542,98600000.0
2006-02-20 10:27:00,0.68545,0.68551,0.68543,0.68547,46500001.0
2006-02-20 10:28:00,0.68542,0.68548,0.6854,0.68545,296299996.0
2006-02-20 10:29:00,0.68544,0.6856,0.68544,0.68556,249000003.0
2006-02-20 10:30:00,0.68557,0.68562,0.68556,0.68558,281400002.0
2006-02-20 10:31:00,0.68561,0.68562,0.68551,0.68555,270399994.0
2006-02-20 10:32:00,0.68554,0.68559,0.68551,0.68552,90999999.0
2006-02-20 10:33:00,0.68551,0.68556,0.68549,0.68551,172000001.0
2006-02-20 10:34:00,0.68557,0.68566,0.68557,0.68563,147599996.0
2006-02-20 10:35:00,0.68566,0.68566,0.68552,0.68555,179500000.0
2006-02-20 10:36:00,0.68552,0.68556,0.68546,0.68547,231499998.0
2006-02-20 10:37:00,0.68548,0.68553,0.68548,0.68551,91900002.0
2006-02-20 10:38:00,0.68547,0.6855,0.68535,0.68535,211000005.0
2006-02-20 10:39:00,0.68535,0.68539,0.68532,0.68532,153700002.0
2006-02-20 10:40:00,0.68536,0.68536,0.68529,0.68529,133300000.0
2006-02-20 10:41:00,0.68528,0.68534,0.68521,0.6853,98800001.0
2006-02-20 10:42:00,0.68528,0.6853,0.68522,0.68522,224500001.0
2006-02-20 10:43:00,0.68523,0.68528,0.68521,0.68525,180600002.0
2006-02-20 10:44:00,0.68517,0.68517,0.68508,0.6851,83199998.0
2006-02-20 10:45:00,0.68508,0.68508,0.68497,0.685,241600002.0
2006-02-20 10:46:00,0.68491,0.68505,0.68491,0.68504,104800001.0
2006-02-20 10:47:00,0.68501,0.68501,0.68499,0.68499,63899998.0
2006-02-20 10:48:00,0.68497,0.68504,0.68497,0.685,114200001.0
2006-02-20 10:49:00,0.68506,0.68511,0.68506,0.68511,121999999.0
2006-02-20 10:50:00,0.68504,0.68506,0.68499,0.68502,138900001.0
2006-02-20 10:51:00,0.68508,0.68513,0.68506,0.68513,65500000.0
2006-02-20 10:52:00,0.68507,0.68514,0.68507,0.68514,93899997.0
2006-02-20 10:53:00,0.68511,0.68513,0.68505,0.6851,43300000.0
2006-02-20 10:54:00,0.68516,0.6852,0.68515,0.68515,178800004.0
2006-02-20 10:55:00,0.68514,0.68523,0.68511,0.68515,138599997.0
2006-02-20 10:56:00,0.68521,0.68524,0.68512,0.68517,277599998.0
2006-02-20 10:57:00,0.6851,0.68518,0.6851,0.68514,273300000.0
2006-02-20 10:58:00,0.68513,0.68519,0.68511,0.68519,115099998.0
2006-02-20 10:59:00,0.68518,0.68528,0.68518,0.68528,77800001.0
2006-02-20 11:00:00,0.6853,0.68536,0.6853,0.68535,66499998.0
2006-02-20 11:01:00,0.68535,0.68537,0.68524,0.68527,237399995.0
2006-02-20 11:02:00,0.68524,0.68524,0.68519,0.6852,96600003.0
2006-02-20 11:03:00,0.68523,0.68527,0.68523,0.68525,38200000.0
2006-02-20 11:04:00,0.68525,0.68531,0.68519,0.68531,176000001.0
2006-02-20 11:05:00,0.68535,0.68555,0.68535,0.68554,106199997.0
2006-02-20 11:06:00,0.68555,0.68555,0.68546,0.68547,106099998.0
2006-02-20 11:07:00,0.68543,0.68547,0.6854,0.6854,59799999.0
2006-02-20 11:08:00,0.68541,0.68541,0.68531,0.68538,79600001.0
2006-02-20 11:09:00,0.68543,0.68548,0.68542,0.68542,114799997.0
2006-02-20 11:10:00,0.68536,0.68539,0.68529,0.68531,112800002.0
2006-02-20 11:11:00,0.68542,0.68547,0.68542,0.68543,75300001.0
2006-02-20 11:12:00,0.68545,0.68552,0.68544,0.6855,137700002.0
2006-02-20 11:13:00,0.68551,0.68569,0.68551,0.68569,120499997.0
2006-02-20 11:14:00,0.68572,0.68573,0.68562,0.68564,165600001.0
2006-02-20 11:15:00,0.68567,0.68567,0.68558,0.68558,268699998.0
2006-02-20 11:16:00,0.68554,0.68559,0.6855,0.68559,210899998.0
2006-02-20 11:17:00,0.68559,0.68559,0.68551,0.68557,219200000.0
2006-02-20 11:18:00,0.68563,0.68574,0.68563,0.68574,49499998.0
2006-02-20 11:19:00,0.68574,0.68574,0.68561,0.68573,243800000.0
2006-02-20 11:20:00,0.68574,0.68577,0.68567,0.68575,102599999.0
2006-02-20 11:21:00,0.68576,0.68583,0.6857,0.68583,117199999.0
2006-02-20 11:22:00,0.68582,0.68582,0.68573,0.68573,186899998.0
2006-02-20 11:23:00,0.6857,0.68575,0.6857,0.68575,154399998.0
2006-02-20 11:24:00,0.68575,0.68576,0.68566,0.6857,157100002.0
2006-02-20 11:25:00,0.68565,0.68569,0.68562,0.68569,132100001.0
2006-02-20 11:26:00,0.68574,0.68578,0.68574,0.68575,180600000.0
2006-02-20 11:27:00,0.68575,0.68577,0.6857,0.68573,199800002.0
2006-02-20 11:28:00,0.68571,0.68579,0.68568,0.68572,146999997.0
2006-02-20 11:29:00,0.68573,0.68573,0.68563,0.68563,99400002.0
2006-02-20 11:30:00,0.68569,0.68574,0.68567,0.68574,234400002.0
2006-02-20 11:31:00,0.6857,0.68571,0.68565,0.68565,131799999.0
2006-02-20 11:32:00,0.6857,0.68572,0.68561,0.68561,229999998.0
2006-02-20 11:33:00,0.68557,0.6856,0.68544,0.68544,167799998.0
2006-02-20 11:34:00,0.68547,0.6855,0.68536,0.68537,91100002.0
2006-02-20 11:35:00,0.68544,0.68546,0.68537,0.68538,131399998.0
2006-02-20 11:36:00,0.68535,0.68543,0.68535,0.68539,221799998.0
2006-02-20 11:37:00,0.68543,0.68548,0.68543,0.68544,104099998.0
2006-02-20 11:38:00,0.68542,0.68542,0.68535,0.68538,150199998.0
2006-02-20 11:39:00,0.68539,0.68543,0.68537,0.6854,262399992.0
2006-02-20 11:40:00,0.68542,0.68542,0.6854,0.68542,45500001.0
2006-02-20 11:41:00,0.68542,0.6855,0.6854,0.6854,144600004.0
2006-02-20 11:42:00,0.68538,0.68538,0.68534,0.68537,85699998.0
2006-02-20 11:43:00,0.68536,0.68541,0.68532,0.68541,111799998.0
2006-02-20 11:44:00,0.68535,0.68536,0.68533,0.68533,29800000.0
2006-02-20 11:45:00,0.68533,0.68538,0.68531,0.68533,139700003.0
2006-02-20 11:46:00,0.68531,0.68538,0.68508,0.68508,234899995.0
2006-02-20 11:47:00,0.6851,0.68515,0.68507,0.68508,217299997.0
2006-02-20 11:48:00,0.68511,0.68517,0.68511,0.68515,101800001.0
2006-02-20 11:49:00,0.68512,0.68515,0.68508,0.68515,128600002.0
2006-02-20 11:50:00,0.68505,0.68513,0.68505,0.6851,66500002.0
2006-02-20 11:51:00,0.68511,0.6852,0.6851,0.6851,333099999.0
2006-02-20 11:52:00,0.6851,0.68512,0.6851,0.68512,60000000.0
2006-02-20 11:53:00,0.68509,0.68517,0.68508,0.68514,273099999.0
2006-02-20 11:54:00,0.68505,0.6851,0.68505,0.68505,62100000.0
2006-02-20 11:55:00,0.6851,0.68516,0.68504,0.68505,168200001.0
2006-02-20 11:56:00,0.68507,0.68512,0.68507,0.6851,47799999.0
2006-02-20 11:57:00,0.68515,0.68517,0.68501,0.68507,139799997.0
2006-02-20 11:58:00,0.68498,0.68498,0.68483,0.68484,94499999.0
2006-02-20 11:59:00,0.68488,0.68495,0.68488,0.68492,193100002.0
2006-02-20 12:00:00,0.68485,0.68491,0.68482,0.6849,211900004.0
2006-02-20 12:01:00,0.68495,0.68498,0.68487,0.68487,104500002.0
2006-02-20 12:02:00,0.68495,0.68495,0.68487,0.68495,259499996.0
2006-02-20 12:03:00,0.685,0.685,0.68494,0.68494,86799998.0
2006-02-20 12:04:00,0.68497,0.68497,0.68492,0.68495,77500002.0
2006-02-20 12:05:00,0.68492,0.68498,0.68492,0.68497,100100000.0
2006-02-20 12:06:00,0.68497,0.685,0.68487,0.68487,88800002.0
2006-02-20 12:07:00,0.68487,0.68488,0.68484,0.68485,176600002.0
2006-02-20 12:08:00,0.68492,0.68493,0.68488,0.68493,172100001.0
2006-02-20 12:09:00,0.68495,0.68498,0.68491,0.68492,200699997.0
2006-02-20 12:10:00,0.68493,0.68494,0.68491,0.68494,108099999.0
2006-02-20 12:11:00,0.68494,0.68498,0.68492,0.68495,114199998.0
2006-02-20 12:12:00,0.68492,0.68496,0.68492,0.68492,36200001.0
2006-02-20 12:13:00,0.68492,0.68497,0.68492,0.68496,108400000.0
2006-02-20 12:14:00,0.68499,0.68499,0.68495,0.68495,89300000.0
2006-02-20 12:15:00,0.68497,0.68503,0.68492,0.68493,211699998.0
2006-02-20 12:16:00,0.68502,0.68506,0.68497,0.68506,267700004.0
2006-02-20 12:17:00,0.68502,0.68508,0.68498,0.68502,181199996.0
2006-02-20 12:18:00,0.685,0.68502,0.68497,0.68497,133799998.0
2006-02-20 12:19:00,0.68504,0.68504,0.68498,0.685,114300002.0
2006-02-20 12:20:00,0.685,0.6851,0.685,0.68502,123400004.0
2006-02-20 12:21:00,0.68501,0.68505,0.68498,0.68498,210800005.0
2006-02-20 12:22:00,0.68498,0.68498,0.68493,0.68493,75700001.0
2006-02-20 12:23:00,0.68488,0.68494,0.68488,0.68494,110600002.0
2006-02-20 12:24:00,0.68497,0.68498,0.68494,0.68496,178299997.0
2006-02-20 12:25:00,0.68493,0.68493,0.6849,0.68492,54000001.0
2006-02-20 12:26:00,0.68488,0.68492,0.68488,0.68492,80200000.0
2006-02-20 12:27:00,0.68493,0.68498,0.68492,0.68492,132100000.0
2006-02-20 12:28:00,0.68493,0.68493,0.68487,0.68487,111700001.0
2006-02-20 12:29:00,0.68488,0.68495,0.68488,0.6849,123700001.0
2006-02-20 12:30:00,0.68487,0.6849,0.68485,0.6849,80600000.0
2006-02-20 12:31:00,0.68491,0.68498,0.68489,0.68489,135200002.0
2006-02-20 12:32:00,0.68492,0.68492,0.68485,0.68485,114000000.0
2006-02-20 12:33:00,0.68488,0.68495,0.68484,0.68487,172399995.0
2006-02-20 12:34:00,0.68485,0.68485,0.68475,0.68483,84299998.0
2006-02-20 12:35:00,0.68484,0.68486,0.68478,0.68483,147600001.0
2006-02-20 12:36:00,0.68485,0.68486,0.6848,0.68486,171500002.0
2006-02-20 12:37:00,0.68487,0.68487,0.68478,0.68485,133099999.0
2006-02-20 12:38:00,0.68484,0.68491,0.68479,0.68479,64100000.0
2006-02-20 12:39:00,0.68483,0.68488,0.68477,0.68488,95999999.0
2006-02-20 12:40:00,0.68482,0.68485,0.6848,0.68483,126699999.0
2006-02-20 12:41:00,0.68485,0.68485,0.68485,0.68485,53500000.0
2006-02-20 12:42:00,0.6848,0.68487,0.6848,0.68485,263400000.0
2006-02-20 12:43:00,0.68481,0.68485,0.68478,0.68485,71000000.0
2006-02-20 12:44:00,0.68482,0.68487,0.68477,0.68478,201800002.0
2006-02-20 12:45:00,0.68481,0.68481,0.68471,0.68471,110699997.0
2006-02-20 12:46:00,0.68475,0.68481,0.68475,0.68479,66399999.0
2006-02-20 12:47:00,0.6848,0.68486,0.68478,0.68485,96300001.0
2006-02-20 12:48:00,0.68485,0.68486,0.68476,0.68478,87800000.0
2006-02-20 12:49:00,0.6848,0.68491,0.6848,0.68485,140799997.0
2006-02-20 12:50:00,0.68488,0.68489,0.68483,0.68485,219600001.0
2006-02-20 12:51:00,0.68488,0.68499,0.68488,0.68495,184000000.0
2006-02-20 12:52:00,0.68495,0.68496,0.68485,0.68485,168799999.0
2006-02-20 12:53:00,0.6849,0.6849,0.6848,0.6849,69800000.0
2006-02-20 12:54:00,0.6849,0.68495,0.6849,0.68495,43400000.0
2006-02-20 12:55:00,0.68492,0.68495,0.68492,0.68492,33800001.0
2006-02-20 12:56:00,0.6849,0.68492,0.68484,0.68484,48800000.0
2006-02-20 12:57:00,0.68487,0.68487,0.68485,0.68485,49600000.0
2006-02-20 12:58:00,0.68491,0.68499,0.68491,0.68495,206500002.0
2006-02-20 12:59:00,0.68494,0.685,0.68493,0.68495,157500000.0
2006-02-20 13:00:00,0.685,0.68508,0.68499,0.68506,156200000.0
2006-02-20 13:01:00,0.68512,0.68514,0.68506,0.6851,144300001.0
2006-02-20 13:02:00,0.6851,0.68514,0.685,0.68502,144200000.0
2006-02-20 13:03:00,0.68501,0.6851,0.685,0.68508,122200002.0
2006-02-20 13:04:00,0.68509,0.68515,0.68507,0.68507,210699998.0
2006-02-20 13:05:00,0.68506,0.68515,0.68506,0.68514,124900001.0
2006-02-20 13:06:00,0.68511,0.68524,0.68511,0.68518,107200001.0
2006-02-20 13:07:00,0.68517,0.68517,0.68505,0.6851,192299998.0
2006-02-20 13:08:00,0.68511,0.68512,0.68507,0.68512,50300001.0
2006-02-20 13:09:00,0.68507,0.68518,0.68507,0.68518,160600003.0
2006-02-20 13:10:00,0.68512,0.68513,0.68506,0.68507,151899999.0
2006-02-20 13:11:00,0.68506,0.68506,0.68492,0.68492,83900001.0
2006-02-20 13:12:00,0.68498,0.68498,0.68492,0.68495,72400000.0
2006-02-20 13:13:00,0.6849,0.68493,0.68486,0.68487,88000000.0
2006-02-20 13:14:00,0.68488,0.68494,0.68485,0.68487,121599999.0
2006-02-20 13:15:00,0.6849,0.68492,0.68485,0.68485,52700000.0
2006-02-20 13:16:00,0.68487,0.68489,0.68483,0.68483,139000004.0
2006-02-20 13:17:00,0.68491,0.68491,0.68481,0.68485,223500001.0
2006-02-20 13:18:00,0.6848,0.68485,0.6848,0.68482,114899997.0
2006-02-20 13:19:00,0.68479,0.68483,0.68479,0.68483,12700000.0
2006-02-20 13:20:00,0.68483,0.68484,0.68477,0.68477,137100001.0
2006-02-20 13:21:00,0.68478,0.68488,0.68478,0.68482,128099998.0
2006-02-20 13:22:00,0.6848,0.6848,0.6848,0.6848,49500000.0
2006-02-20 13:23:00,0.6848,0.68487,0.6848,0.68486,99600002.0
2006-02-20 13:24:00,0.68484,0.68487,0.68484,0.68487,249200003.0
2006-02-20 13:25:00,0.68484,0.68484,0.68475,0.68478,63000000.0
2006-02-20 13:26:00,0.68486,0.6849,0.68481,0.6849,34200000.0
2006-02-20 13:27:00,0.68494,0.685,0.68492,0.68496,274900001.0
2006-02-20 13:28:00,0.6849,0.68495,0.6849,0.68493,94100000.0
2006-02-20 13:29:00,0.68499,0.68501,0.68499,0.68501,29600000.0
2006-02-20 13:30:00,0.68503,0.68503,0.68492,0.68493,84100001.0
2006-02-20 13:31:00,0.68493,0.68498,0.68491,0.68498,162000003.0
2006-02-20 13:32:00,0.68496,0.68501,0.68493,0.685,289699997.0
2006-02-20 13:33:00,0.68498,0.68499,0.68493,0.68493,77600001.0
2006-02-20 13:34:00,0.68497,0.68498,0.68493,0.68494,207700000.0
2006-02-20 13:35:00,0.68493,0.68499,0.68493,0.68495,44699998.0
2006-02-20 13:36:00,0.68504,0.68504,0.68498,0.68498,82099998.0
2006-02-20 13:37:00,0.68498,0.68504,0.68496,0.685,118999999.0
2006-02-20 13:38:00,0.685,0.68504,0.68499,0.685,227699996.0
2006-02-20 13:39:00,0.68497,0.68501,0.68493,0.68496,169500002.0
2006-02-20 13:40:00,0.68503,0.68503,0.68495,0.68502,130400003.0
2006-02-20 13:41:00,0.68496,0.68496,0.68492,0.68493,150699997.0
2006-02-20 13:42:00,0.68499,0.68499,0.68487,0.68487,119500000.0
2006-02-20 13:43:00,0.6849,0.685,0.6849,0.68497,216300002.0
2006-02-20 13:44:00,0.68499,0.685,0.68495,0.68498,139100000.0
2006-02-20 13:45:00,0.68498,0.68506,0.68497,0.68497,86800000.0
2006-02-20 13:46:00,0.68498,0.68499,0.68492,0.68492,178099998.0
2006-02-20 13:47:00,0.68493,0.68494,0.68487,0.6849,224000002.0
2006-02-20 13:48:00,0.68487,0.68487,0.68471,0.68479,81600001.0
2006-02-20 13:49:00,0.6848,0.68481,0.68471,0.68471,82500001.0
2006-02-20 13:50:00,0.68466,0.68478,0.68463,0.68467,258100000.0
2006-02-20 13:51:00,0.68464,0.6847,0.68459,0.68465,207599999.0
2006-02-20 13:52:00,0.68462,0.68468,0.68459,0.68459,120700003.0
2006-02-20 13:53:00,0.68461,0.68461,0.68446,0.6845,177300004.0
2006-02-20 13:54:00,0.68452,0.68458,0.68452,0.68453,138899997.0
2006-02-20 13:55:00,0.68452,0.68461,0.68452,0.68453,272600005.0
2006-02-20 13:56:00,0.68449,0.68453,0.68449,0.68453,164799997.0
2006-02-20 13:57:00,0.68448,0.68448,0.68444,0.68445,67699999.0
2006-02-20 13:58:00,0.68444,0.68444,0.68432,0.68435,103999998.0
2006-02-20 13:59:00,0.68429,0.68439,0.68422,0.68439,122399999.0
2006-02-20 14:00:00,0.68441,0.68449,0.68436,0.68449,169400001.0
2006-02-20 14:01:00,0.6845,0.68452,0.68443,0.68443,280600001.0
2006-02-20 14:02:00,0.68448,0.68452,0.6844,0.68441,214100003.0
2006-02-20 14:03:00,0.68435,0.68438,0.68434,0.68437,197200001.0
2006-02-20 14:04:00,0.68433,0.68437,0.68428,0.68437,111599997.0
2006-02-20 14:05:00,0.68434,0.68436,0.68434,0.68434,122500001.0
2006-02-20 14:06:00,0.68443,0.68445,0.68441,0.68445,195099997.0
2006-02-20 14:07:00,0.68442,0.68448,0.6844,0.6844,157000000.0
2006-02-20 14:08:00,0.68445,0.68445,0.68445,0.68445,29500000.0
2006-02-20 14:09:00,0.68446,0.68446,0.68444,0.68444,38300000.0
2006-02-20 14:10:00,0.68445,0.68445,0.68437,0.68445,160399996.0
2006-02-20 14:11:00,0.68439,0.68448,0.68439,0.68448,102299999.0
2006-02-20 14:12:00,0.68447,0.6845,0.68447,0.68448,138600005.0
2006-02-20 14:13:00,0.6845,0.6845,0.68445,0.6845,235200004.0
2006-02-20 14:14:00,0.68446,0.68446,0.68442,0.68443,32700000.0
2006-02-20 14:15:00,0.68442,0.68443,0.68442,0.68443,5700000.0
2006-02-20 14:16:00,0.68445,0.68448,0.68445,0.68447,99800001.0
2006-02-20 14:17:00,0.68446,0.68447,0.68441,0.68446,128500002.0
2006-02-20 14:18:00,0.68452,0.68458,0.68451,0.68455,89599999.0
2006-02-20 14:19:00,0.68454,0.68458,0.68454,0.68458,51199998.0
2006-02-20 14:20:00,0.68466,0.68478,0.68466,0.68475,189900005.0
2006-02-20 14:21:00,0.68476,0.68477,0.68463,0.68463,185100001.0
2006-02-20 14:22:00,0.6846,0.68468,0.68456,0.68468,144799996.0
2006-02-20 14:23:00,0.68471,0.68473,0.68461,0.68468,102300000.0
2006-02-20 14:24:00,0.68466,0.68468,0.68459,0.68468,86700000.0
2006-02-20 14:25:00,0.68472,0.68472,0.68467,0.68467,178499998.0
2006-02-20 14:26:00,0.68465,0.6847,0.68461,0.6847,99999998.0
2006-02-20 14:27:00,0.68471,0.68471,0.68462,0.68463,157299998.0
2006-02-20 14:28:00,0.68466,0.68467,0.68463,0.68464,99600001.0
2006-02-20 14:29:00,0.6846,0.6847,0.6846,0.68467,164600000.0
2006-02-20 14:30:00,0.6846,0.68469,0.6846,0.68462,65500001.0
2006-02-20 14:31:00,0.68462,0.68477,0.68462,0.68468,200500005.0
2006-02-20 14:32:00,0.68472,0.68473,0.68472,0.68473,47300001.0
2006-02-20 14:33:00,0.68475,0.68482,0.68475,0.68475,118100001.0
2006-02-20 14:34:00,0.68476,0.68476,0.68474,0.68474,53399998.0
2006-02-20 14:35:00,0.68471,0.68478,0.6847,0.6847,37400001.0
2006-02-20 14:36:00,0.68471,0.68473,0.68468,0.68469,119900003.0
2006-02-20 14:37:00,0.68467,0.68467,0.6846,0.6846,134900000.0
2006-02-20 14:38:00,0.68467,0.6847,0.68461,0.68467,160800000.0
2006-02-20 14:39:00,0.68469,0.68477,0.68465,0.68465,167100000.0
2006-02-20 14:40:00,0.68465,0.68473,0.68463,0.68473,132999996.0
2006-02-20 14:41:00,0.68478,0.68481,0.6847,0.6847,102100000.0
2006-02-20 14:42:00,0.6847,0.6847,0.68468,0.68468,49900001.0
2006-02-20 14:43:00,0.68477,0.6848,0.68468,0.6848,197500002.0
2006-02-20 14:44:00,0.68473,0.68476,0.68469,0.68476,184399997.0
2006-02-20 14:45:00,0.68478,0.68478,0.68471,0.68473,248700004.0
2006-02-20 14:46:00,0.68474,0.68474,0.68466,0.68468,129200000.0
2006-02-20 14:47:00,0.68467,0.68475,0.68464,0.68472,158100000.0
2006-02-20 14:48:00,0.68463,0.68468,0.68463,0.68464,181800002.0
2006-02-20 14:49:00,0.6847,0.68471,0.68468,0.6847,55700000.0
2006-02-20 14:50:00,0.68473,0.6848,0.68473,0.68476,161000000.0
2006-02-20 14:51:00,0.68472,0.68477,0.68472,0.68472,137099998.0
2006-02-20 14:52:00,0.68467,0.68474,0.68467,0.68474,136999999.0
2006-02-20 14:53:00,0.68475,0.68475,0.68472,0.68475,135200001.0
2006-02-20 14:54:00,0.68475,0.68476,0.68467,0.68471,143200001.0
2006-02-20 14:55:00,0.6847,0.68476,0.68462,0.68476,114700003.0
2006-02-20 14:56:00,0.68473,0.68473,0.68464,0.68464,132400000.0
2006-02-20 14:57:00,0.68465,0.68471,0.68465,0.68469,144300003.0
2006-02-20 14:58:00,0.68475,0.68475,0.68471,0.68471,188799998.0
2006-02-20 14:59:00,0.68467,0.6847,0.68465,0.6847,197499998.0
2006-02-20 15:00:00,0.68467,0.68473,0.68467,0.68471,77299999.0
2006-02-20 15:01:00,0.68473,0.68476,0.6847,0.68476,99700004.0
2006-02-20 15:02:00,0.68475,0.68475,0.68472,0.68472,43300001.0
2006-02-20 15:03:00,0.68471,0.68473,0.68469,0.6847,188300004.0
2006-02-20 15:04:00,0.68472,0.68483,0.68472,0.68483,226299996.0
2006-02-20 15:05:00,0.68483,0.68483,0.6847,0.6847,54100000.0
2006-02-20 15:06:00,0.68468,0.68472,0.68467,0.6847,91099999.0
2006-02-20 15:07:00,0.68473,0.68473,0.68467,0.6847,74700002.0
2006-02-20 15:08:00,0.68468,0.6847,0.68465,0.68465,261500002.0
2006-02-20 15:09:00,0.68468,0.6847,0.68465,0.68465,36100000.0
2006-02-20 15:10:00,0.68467,0.6847,0.68465,0.68465,40700000.0
2006-02-20 15:11:00,0.6847,0.68473,0.68467,0.68473,43700000.0
2006-02-20 15:12:00,0.68467,0.68467,0.68457,0.68464,141999996.0
2006-02-20 15:13:00,0.68463,0.6847,0.68459,0.68466,229500001.0
2006-02-20 15:14:00,0.68465,0.68465,0.68458,0.68458,81300000.0
2006-02-20 15:15:00,0.68456,0.68463,0.68455,0.68463,104699999.0
2006-02-20 15:16:00,0.68462,0.68465,0.6846,0.68462,93900002.0
2006-02-20 15:17:00,0.68466,0.68469,0.68463,0.68466,64999999.0
2006-02-20 15:18:00,0.68461,0.68474,0.68461,0.68474,67600001.0
2006-02-20 15:19:00,0.6847,0.68473,0.6847,0.68472,191999997.0
2006-02-20 15:20:00,0.68475,0.68475,0.68466,0.68471,140200003.0
2006-02-20 15:21:00,0.68474,0.68482,0.68474,0.68476,192900000.0
2006-02-20 15:22:00,0.68474,0.6848,0.68474,0.6848,65899998.0
2006-02-20 15:23:00,0.68472,0.68479,0.68472,0.68478,110900003.0
2006-02-20 15:24:00,0.68479,0.68483,0.68479,0.6848,138000001.0
2006-02-20 15:25:00,0.6848,0.68483,0.6848,0.6848,72600002.0
2006-02-20 15:26:00,0.68487,0.68487,0.68477,0.68485,66900000.0
2006-02-20 15:27:00,0.68483,0.68487,0.68479,0.68479,105299998.0
2006-02-20 15:28:00,0.68481,0.68488,0.6848,0.68488,176900000.0
2006-02-20 15:29:00,0.68491,0.68491,0.68484,0.68486,80399998.0
2006-02-20 15:30:00,0.68488,0.68488,0.68485,0.68485,88000001.0
2006-02-20 15:31:00,0.68482,0.68485,0.68482,0.68485,181500001.0
2006-02-20 15:32:00,0.68482,0.68486,0.6848,0.68485,187599999.0
2006-02-20 15:33:00,0.68481,0.68482,0.68478,0.68478,113100000.0
2006-02-20 15:34:00,0.68483,0.68483,0.6847,0.6847,96300000.0
2006-02-20 15:35:00,0.6848,0.68481,0.68475,0.68477,140400001.0
2006-02-20 15:36:00,0.68474,0.68483,0.68474,0.68483,219899999.0
2006-02-20 15:37:00,0.6848,0.6848,0.68475,0.68475,111000003.0
2006-02-20 15:38:00,0.68481,0.68483,0.68481,0.68481,202299995.0
2006-02-20 15:39:00,0.68481,0.68483,0.68481,0.68481,58199999.0
2006-02-20 15:40:00,0.68489,0.68489,0.68486,0.68488,99000000.0
2006-02-20 15:41:00,0.68486,0.68486,0.68478,0.68485,129700001.0
2006-02-20 15:42:00,0.68492,0.68493,0.6849,0.68492,154300000.0
2006-02-20 15:43:00,0.6849,0.68492,0.68485,0.68485,122800001.0
2006-02-20 15:44:00,0.68489,0.68498,0.68489,0.6849,211299996.0
2006-02-20 15:45:00,0.68492,0.685,0.6849,0.6849,73600000.0
2006-02-20 15:46:00,0.68491,0.68498,0.68491,0.68498,79100000.0
2006-02-20 15:47:00,0.68498,0.68498,0.6849,0.6849,184900000.0
2006-02-20 15:48:00,0.68489,0.6849,0.68484,0.68484,131500003.0
2006-02-20 15:49:00,0.68484,0.68491,0.68484,0.68487,127100000.0
2006-02-20 15:50:00,0.68488,0.68497,0.68488,0.68495,115799999.0
2006-02-20 15:51:00,0.68501,0.68501,0.68495,0.68495,70400001.0
2006-02-20 15:52:00,0.68494,0.68504,0.68494,0.685,78599998.0
2006-02-20 15:53:00,0.68497,0.68497,0.68487,0.68491,129299999.0
2006-02-20 15:54:00,0.68492,0.68499,0.68492,0.68492,182399999.0
2006-02-20 15:55:00,0.6849,0.68492,0.68488,0.68488,76200002.0
2006-02-20 15:56:00,0.68491,0.68492,0.6849,0.6849,62100000.0
2006-02-20 15:57:00,0.68492,0.68498,0.68491,0.68498,120199995.0
2006-02-20 15:58:00,0.68498,0.68498,0.68497,0.68497,84599997.0
2006-02-20 15:59:00,0.6849,0.6849,0.6849,0.6849,24700001.0
2006-02-20 16:00:00,0.68493,0.68498,0.68489,0.68494,158000000.0
2006-02-20 16:01:00,0.6849,0.68493,0.68489,0.68489,37000001.0
2006-02-20 16:02:00,0.6849,0.68491,0.68486,0.68491,178599999.0
2006-02-20 16:03:00,0.68488,0.6849,0.68484,0.6849,135900002.0
2006-02-20 16:04:00,0.68491,0.68491,0.6848,0.68483,122399995.0
2006-02-20 16:05:00,0.68482,0.68494,0.68482,0.68487,123300001.0
2006-02-20 16:06:00,0.68488,0.68491,0.68478,0.68485,264199995.0
2006-02-20 16:07:00,0.68481,0.68481,0.68473,0.68478,73500000.0
2006-02-20 16:08:00,0.68476,0.68476,0.68472,0.68474,119399997.0
2006-02-20 16:09:00,0.68474,0.68478,0.68471,0.68476,52600000.0
2006-02-20 16:10:00,0.68477,0.68479,0.68476,0.68479,74100000.0
2006-02-20 16:11:00,0.68481,0.68485,0.68478,0.68485,23900000.0
2006-02-20 16:12:00,0.68485,0.68486,0.68478,0.68478,74999999.0
2006-02-20 16:13:00,0.68482,0.68482,0.6848,0.68481,85500000.0
2006-02-20 16:14:00,0.68482,0.68483,0.68477,0.68483,187600002.0
2006-02-20 16:15:00,0.68485,0.68486,0.68485,0.68486,20700000.0
2006-02-20 16:16:00,0.68486,0.68488,0.68485,0.68485,100300002.0
2006-02-20 16:17:00,0.68481,0.68485,0.68481,0.68485,40900000.0
2006-02-20 16:18:00,0.68487,0.68488,0.68487,0.68488,15900000.0
2006-02-20 16:19:00,0.68488,0.68493,0.68485,0.68493,154999997.0
2006-02-20 16:20:00,0.68489,0.68489,0.68486,0.68489,117100001.0
2006-02-20 16:21:00,0.68487,0.68491,0.68486,0.68486,63500000.0
2006-02-20 16:22:00,0.68494,0.68499,0.68492,0.68492,75200002.0
2006-02-20 16:23:00,0.68504,0.68504,0.68497,0.68497,110700002.0
2006-02-20 16:24:00,0.68497,0.685,0.68493,0.68495,289900000.0
2006-02-20 16:25:00,0.68496,0.68508,0.68496,0.68501,224299999.0
2006-02-20 16:26:00,0.68495,0.68495,0.6849,0.68495,143100003.0
2006-02-20 16:27:00,0.68494,0.68495,0.68487,0.68487,167600002.0
2006-02-20 16:28:00,0.68487,0.68493,0.68487,0.6849,19300000.0
2006-02-20 16:29:00,0.6849,0.6849,0.68487,0.6849,34300001.0
2006-02-20 16:30:00,0.68485,0.68485,0.68485,0.68485,800000.0
2006-02-20 16:31:00,0.68487,0.68488,0.68485,0.68485,68999998.0
2006-02-20 16:32:00,0.68479,0.68486,0.68479,0.68485,141100001.0
2006-02-20 16:33:00,0.68483,0.68483,0.68475,0.68475,163800001.0
2006-02-20 16:34:00,0.68472,0.68475,0.68468,0.6847,118999998.0
2006-02-20 16:35:00,0.68473,0.68473,0.68464,0.6847,120600000.0
2006-02-20 16:36:00,0.6847,0.68477,0.68469,0.68469,48600000.0
2006-02-20 16:37:00,0.68469,0.68475,0.68468,0.68468,69100001.0
2006-02-20 16:38:00,0.6847,0.68473,0.68467,0.68467,273999995.0
2006-02-20 16:39:00,0.68472,0.68476,0.68467,0.68467,201400003.0
2006-02-20 16:40:00,0.68469,0.68473,0.68466,0.68467,242700006.0
2006-02-20 16:41:00,0.68465,0.68473,0.68465,0.68473,250299998.0
2006-02-20 16:42:00,0.68474,0.68475,0.68468,0.68475,98799999.0
2006-02-20 16:43:00,0.6847,0.68476,0.6847,0.68472,119400000.0
2006-02-20 16:44:00,0.68464,0.68475,0.68464,0.68471,160299999.0
2006-02-20 16:45:00,0.68464,0.68466,0.68464,0.68465,176299999.0
2006-02-20 16:46:00,0.68466,0.68475,0.68466,0.68475,219300000.0
2006-02-20 16:47:00,0.68473,0.68477,0.68469,0.68469,104600001.0
2006-02-20 16:48:00,0.68472,0.68475,0.68471,0.68471,108000002.0
2006-02-20 16:49:00,0.6847,0.68473,0.68465,0.68465,34700000.0
2006-02-20 16:50:00,0.6847,0.68473,0.68467,0.68467,88599999.0
2006-02-20 16:51:00,0.6847,0.6847,0.68468,0.68468,82300001.0
2006-02-20 16:52:00,0.68473,0.68485,0.68473,0.68481,76399999.0
2006-02-20 16:53:00,0.68484,0.68484,0.68476,0.68484,204500004.0
2006-02-20 16:54:00,0.68481,0.68481,0.68472,0.68472,38400000.0
2006-02-20 16:55:00,0.68474,0.68477,0.6847,0.68475,239299995.0
2006-02-20 16:56:00,0.6847,0.68481,0.6847,0.68481,129000003.0
2006-02-20 16:57:00,0.68485,0.68486,0.68479,0.68486,97499997.0
2006-02-20 16:58:00,0.68481,0.68486,0.6848,0.68486,75000001.0
2006-02-20 16:59:00,0.68483,0.68486,0.68479,0.68479,163199996.0
2006-02-20 17:00:00,0.68477,0.68482,0.68472,0.68472,118900002.0
2006-02-20 17:01:00,0.68471,0.68471,0.68464,0.68464,244300007.0
2006-02-20 17:02:00,0.68467,0.68473,0.68467,0.68467,166399997.0
2006-02-20 17:03:00,0.68464,0.6847,0.6846,0.68465,116499999.0
2006-02-20 17:04:00,0.6847,0.6847,0.68461,0.68462,142799995.0
2006-02-20 17:05:00,0.6846,0.68468,0.6846,0.68468,177099999.0
2006-02-20 17:06:00,0.68468,0.68472,0.68466,0.68469,76700000.0
2006-02-20 17:07:00,0.68468,0.6847,0.68464,0.68466,193399999.0
2006-02-20 17:08:00,0.68463,0.68467,0.68462,0.68462,58800000.0
2006-02-20 17:09:00,0.68462,0.68465,0.68458,0.68463,98199999.0
2006-02-20 17:10:00,0.68467,0.68473,0.68463,0.68473,98900002.0
2006-02-20 17:11:00,0.68472,0.68472,0.6847,0.68471,89499999.0
2006-02-20 17:12:00,0.68468,0.68468,0.68467,0.68467,47899998.0
2006-02-20 17:13:00,0.68465,0.68467,0.68453,0.68464,156699998.0
2006-02-20 17:14:00,0.68457,0.68459,0.68454,0.68457,102100000.0
2006-02-20 17:15:00,0.68456,0.6846,0.68452,0.68457,195200002.0
2006-02-20 17:16:00,0.68458,0.68458,0.68447,0.68447,138800003.0
2006-02-20 17:17:00,0.68451,0.68458,0.68451,0.68456,173100001.0
2006-02-20 17:18:00,0.68457,0.6846,0.68457,0.6846,48600000.0
2006-02-20 17:19:00,0.68462,0.6847,0.68454,0.68454,157299999.0
2006-02-20 17:20:00,0.68455,0.68455,0.68448,0.68448,67800000.0
2006-02-20 17:21:00,0.68452,0.68454,0.68449,0.6845,117799997.0
2006-02-20 17:22:00,0.68453,0.68453,0.68447,0.68448,139099999.0
2006-02-20 17:23:00,0.68447,0.68453,0.68445,0.68445,187599994.0
2006-02-20 17:24:00,0.68449,0.68449,0.68441,0.68443,139900001.0
2006-02-20 17:25:00,0.68439,0.68445,0.68439,0.68445,134500002.0
2006-02-20 17:26:00,0.68448,0.68448,0.68444,0.68444,35200001.0
2006-02-20 17:27:00,0.68441,0.68447,0.68441,0.68442,119599999.0
2006-02-20 17:28:00,0.68448,0.68452,0.68448,0.68448,70999998.0
2006-02-20 17:29:00,0.68443,0.68443,0.68437,0.68437,54999999.0
2006-02-20 17:30:00,0.68441,0.68444,0.68438,0.68438,278799996.0
2006-02-20 17:31:00,0.68442,0.68447,0.68438,0.68441,219000000.0
2006-02-20 17:32:00,0.68439,0.6844,0.68435,0.68436,65400000.0
2006-02-20 17:33:00,0.68439,0.68439,0.68433,0.68437,156199997.0
2006-02-20 17:34:00,0.68433,0.6844,0.68433,0.6844,157999999.0
2006-02-20 17:35:00,0.68443,0.68443,0.68434,0.68436,210599999.0
2006-02-20 17:36:00,0.68438,0.68442,0.68438,0.68438,95000002.0
2006-02-20 17:37:00,0.68436,0.68436,0.68429,0.68431,92499998.0
2006-02-20 17:38:00,0.68437,0.68443,0.68437,0.68443,32600000.0
2006-02-20 17:39:00,0.68453,0.68459,0.68453,0.68459,103699998.0
2006-02-20 17:40:00,0.68457,0.68458,0.68456,0.68456,106999998.0
2006-02-20 17:41:00,0.68449,0.68458,0.68449,0.68449,164599999.0
2006-02-20 17:42:00,0.68451,0.68453,0.68441,0.68441,103999999.0
2006-02-20 17:43:00,0.68447,0.68448,0.68443,0.68443,163899999.0
2006-02-20 17:44:00,0.6844,0.6845,0.6844,0.6845,194099995.0
2006-02-20 17:45:00,0.6845,0.68451,0.68445,0.68451,78300000.0
2006-02-20 17:46:00,0.68457,0.68458,0.68457,0.68458,66999998.0
2006-02-20 17:47:00,0.68455,0.68456,0.68452,0.68456,134699998.0
2006-02-20 17:48:00,0.68452,0.68462,0.68452,0.68461,95099999.0
2006-02-20 17:49:00,0.68458,0.68458,0.68452,0.68452,39500000.0
2006-02-20 17:50:00,0.68445,0.68463,0.68445,0.68455,170800004.0
2006-02-20 17:51:00,0.68455,0.68458,0.68455,0.68458,71000000.0
2006-02-20 17:52:00,0.68461,0.68466,0.68458,0.68458,129300000.0
2006-02-20 17:53:00,0.68452,0.68453,0.68449,0.68449,28000000.0
2006-02-20 17:54:00,0.68452,0.68455,0.6845,0.68455,78000000.0
2006-02-20 17:55:00,0.68451,0.68457,0.68451,0.68457,43099999.0
2006-02-20 17:56:00,0.68456,0.6846,0.68455,0.6846,173700001.0
2006-02-20 17:57:00,0.68458,0.68458,0.68457,0.68457,70999999.0
2006-02-20 17:58:00,0.68453,0.68453,0.68448,0.68451,105599999.0
2006-02-20 17:59:00,0.68452,0.68452,0.68439,0.68445,103600000.0
2006-02-20 18:00:00,0.68447,0.68463,0.68446,0.68461,133899997.0
2006-02-20 18:01:00,0.68464,0.68466,0.68459,0.6846,1126799999.0
2006-02-20 18:02:00,0.68459,0.68467,0.68456,0.68464,1180299989.0
2006-02-20 18:03:00,0.68463,0.68468,0.68452,0.68452,1679699993.0
2006-02-20 18:04:00,0.68448,0.68458,0.68447,0.68453,622300007.0
2006-02-20 18:05:00,0.68448,0.6845,0.68445,0.68448,1045599999.0
2006-02-20 18:06:00,0.68449,0.68456,0.68444,0.68448,1792799990.0
2006-02-20 18:07:00,0.6845,0.6845,0.6844,0.6845,882699998.0
2006-02-20 18:08:00,0.6844,0.6845,0.6843,0.6844,882699998.0
2006-02-20 18:09:00,0.68446,0.68451,0.6844,0.6844,882699998.0
2006-02-20 18:10:00,0.68442,0.6845,0.68441,0.68445,1036400000.0
2006-02-20 18:11:00,0.68445,0.68454,0.68445,0.68446,1196100000.0
2006-02-20 18:12:00,0.68438,0.68441,0.68429,0.68435,755199997.0
2006-02-20 18:13:00,0.68437,0.6844,0.68437,0.68438,1102299992.0
2006-02-20 18:14:00,0.68443,0.68454,0.6844,0.68442,1835199999.0
2006-02-20 18:15:00,0.68444,0.68449,0.68439,0.68442,1841700012.0
2006-02-20 18:16:00,0.68445,0.68451,0.68439,0.68442,887499995.0
2006-02-20 18:17:00,0.68443,0.68458,0.68443,0.68453,923700002.0
2006-02-20 18:18:00,0.68453,0.68457,0.68447,0.68452,786100005.0
2006-02-20 18:19:00,0.6845,0.68458,0.68443,0.68449,525599999.0
2006-02-20 18:20:00,0.68454,0.68458,0.68451,0.68451,574500004.0
2006-02-20 18:21:00,0.68448,0.68449,0.68436,0.68438,1023899994.0
2006-02-20 18:22:00,0.68437,0.68439,0.68431,0.68431,1060300003.0
2006-02-20 18:23:00,0.68429,0.68429,0.68422,0.68423,1360700001.0
2006-02-20 18:24:00,0.68421,0.68433,0.68421,0.68433,1044000000.0
2006-02-20 18:25:00,0.68432,0.68441,0.68427,0.68427,894100005.0
2006-02-20 18:26:00,0.68432,0.68439,0.6843,0.68439,850000001.0
2006-02-20 18:27:00,0.68438,0.68438,0.68431,0.68437,610199998.0
2006-02-20 18:28:00,0.68438,0.68446,0.68435,0.68446,553900007.0
2006-02-20 18:29:00,0.68445,0.68446,0.68437,0.68445,799000001.0
2006-02-20 18:30:00,0.68445,0.68446,0.68434,0.68446,747100000.0
2006-02-20 18:31:00,0.68447,0.68453,0.68444,0.68444,397300005.0
2006-02-20 18:32:00,0.68445,0.68446,0.68434,0.68435,725699995.0
2006-02-20 18:33:00,0.6844,0.68443,0.68435,0.6844,951700002.0
2006-02-20 18:34:00,0.68441,0.68447,0.68438,0.68439,1154700004.0
2006-02-20 18:35:00,0.68439,0.68439,0.68435,0.68438,510800006.0
2006-02-20 18:36:00,0.68435,0.68443,0.68435,0.6844,280600009.0
2006-02-20 18:37:00,0.68438,0.68439,0.68434,0.68436,344600002.0
2006-02-20 18:38:00,0.68433,0.68435,0.68432,0.68432,303200001.0
2006-02-20 18:39:00,0.68435,0.68435,0.68425,0.68428,600400000.0
2006-02-20 18:40:00,0.6843,0.6843,0.68422,0.68427,381400000.0
2006-02-20 18:41:00,0.68427,0.68433,0.68423,0.6843,593300001.0
2006-02-20 18:42:00,0.68427,0.68433,0.68422,0.6843,510800000.0
2006-02-20 18:43:00,0.68427,0.68429,0.68419,0.68423,210700000.0
2006-02-20 18:44:00,0.68426,0.68434,0.68424,0.68427,663300005.0
2006-02-20 18:45:00,0.68429,0.68439,0.68427,0.6843,168599999.0
2006-02-20 18:46:00,0.68438,0.6844,0.6843,0.68431,262300000.0
2006-02-20 18:47:00,0.68433,0.68434,0.68424,0.68426,163800002.0
2006-02-20 18:48:00,0.68422,0.68428,0.68418,0.68428,471599995.0
2006-02-20 18:49:00,0.68425,0.68431,0.68423,0.68427,136100002.0
2006-02-20 18:50:00,0.68421,0.68425,0.68417,0.68425,75400001.0
2006-02-20 18:51:00,0.68423,0.68424,0.68413,0.68424,376099999.0
2006-02-20 18:52:00,0.68427,0.68434,0.68427,0.68434,324599999.0
2006-02-20 18:53:00,0.68434,0.68436,0.68423,0.68423,623200000.0
2006-02-20 18:54:00,0.68427,0.68434,0.68421,0.68434,347099999.0
2006-02-20 18:55:00,0.68432,0.68439,0.68426,0.68436,538999999.0
2006-02-20 18:56:00,0.68438,0.68442,0.68434,0.68434,464999998.0
2006-02-20 18:57:00,0.68437,0.6844,0.68434,0.68434,420100002.0
2006-02-20 18:58:00,0.68431,0.68443,0.68431,0.68434,916099995.0
2006-02-20 18:59:00,0.6843,0.68438,0.68429,0.68435,507800004.0
2006-02-20 19:00:00,0.6843,0.68435,0.6843,0.68435,513500002.0
2006-02-20 19:01:00,0.68436,0.68437,0.68428,0.6843,154600000.0
2006-02-20 19:02:00,0.6843,0.68438,0.6843,0.68438,465500004.0
2006-02-20 19:03:00,0.68439,0.68451,0.68439,0.6845,562799998.0
2006-02-20 19:04:00,0.68455,0.68459,0.68451,0.68458,216400000.0
2006-02-20 19:05:00,0.68457,0.68464,0.68455,0.68459,395299998.0
2006-02-20 19:06:00,0.68452,0.68463,0.68452,0.68457,624599996.0
2006-02-20 19:07:00,0.6846,0.6846,0.68451,0.68452,188200000.0
2006-02-20 19:08:00,0.68455,0.68455,0.68432,0.68432,955300004.0
2006-02-20 19:09:00,0.68431,0.68442,0.68431,0.68436,762599999.0
2006-02-20 19:10:00,0.68433,0.68434,0.68425,0.68434,314300000.0
2006-02-20 19:11:00,0.68433,0.68439,0.6843,0.68438,179100005.0
2006-02-20 19:12:00,0.68436,0.68439,0.68431,0.68431,323400002.0
2006-02-20 19:13:00,0.6843,0.68435,0.6843,0.68433,419499999.0
2006-02-20 19:14:00,0.68435,0.68447,0.68435,0.68442,244500003.0
2006-02-20 19:15:00,0.68442,0.68447,0.68434,0.68442,501299993.0
2006-02-20 19:16:00,0.68446,0.68452,0.68446,0.6845,176399998.0
2006-02-20 19:17:00,0.68449,0.68449,0.68442,0.68442,276799998.0
2006-02-20 19:18:00,0.68438,0.68446,0.68437,0.68446,263200004.0
2006-02-20 19:19:00,0.68445,0.68447,0.68439,0.68444,447300000.0
2006-02-20 19:20:00,0.68442,0.68447,0.68439,0.68439,397300002.0
2006-02-20 19:21:00,0.68438,0.68443,0.68437,0.68442,190699997.0
2006-02-20 19:22:00,0.68445,0.68446,0.6843,0.68432,291500000.0
2006-02-20 19:23:00,0.68427,0.68435,0.68426,0.68428,340400004.0
2006-02-20 19:24:00,0.68426,0.6843,0.68426,0.68428,138099998.0
2006-02-20 19:25:00,0.68427,0.68432,0.68421,0.68427,208799998.0
2006-02-20 19:26:00,0.68427,0.68427,0.68422,0.68422,415700001.0
2006-02-20 19:27:00,0.68424,0.68429,0.68422,0.68426,1134200003.0
2006-02-20 19:28:00,0.68422,0.68428,0.68422,0.68428,280100002.0
2006-02-20 19:29:00,0.68425,0.68428,0.68419,0.68425,433300003.0
2006-02-20 19:30:00,0.68421,0.68426,0.68412,0.68417,677799994.0
2006-02-20 19:31:00,0.68417,0.68423,0.68415,0.6842,871000010.0
2006-02-20 19:32:00,0.68422,0.68424,0.68417,0.68419,533399999.0
2006-02-20 19:33:00,0.68413,0.68415,0.68408,0.68408,312500000.0
2006-02-20 19:34:00,0.68409,0.6841,0.68405,0.6841,367900002.0
2006-02-20 19:35:00,0.68412,0.68422,0.68408,0.68422,620799998.0
2006-02-20 19:36:00,0.68425,0.68425,0.68411,0.68423,371100006.0
2006-02-20 19:37:00,0.68423,0.68424,0.68417,0.68417,244100001.0
2006-02-20 19:38:00,0.68414,0.68414,0.68404,0.68404,363099995.0
2006-02-20 19:39:00,0.684,0.68413,0.684,0.68413,800599995.0
2006-02-20 19:40:00,0.68413,0.68421,0.68411,0.68412,589900008.0
2006-02-20 19:41:00,0.68415,0.68415,0.6841,0.68413,692699999.0
2006-02-20 19:42:00,0.68413,0.68423,0.68413,0.68423,294099999.0
2006-02-20 19:43:00,0.68423,0.68423,0.68417,0.68423,180799997.0
2006-02-20 19:44:00,0.68421,0.68428,0.68419,0.68426,471500009.0
2006-02-20 19:45:00,0.68429,0.68429,0.68418,0.68418,332899998.0
2006-02-20 19:46:00,0.68423,0.68423,0.68419,0.68423,105300002.0
2006-02-20 19:47:00,0.68425,0.68431,0.68424,0.68431,68100000.0
2006-02-20 19:48:00,0.68433,0.68436,0.68431,0.68431,163999996.0
2006-02-20 19:49:00,0.68427,0.68431,0.68424,0.68427,292900002.0
2006-02-20 19:50:00,0.68425,0.68427,0.68422,0.68425,421400004.0
2006-02-20 19:51:00,0.68426,0.6843,0.68424,0.68425,322199996.0
2006-02-20 19:52:00,0.68425,0.68427,0.68425,0.68425,181999999.0
2006-02-20 19:53:00,0.68427,0.68432,0.68427,0.68429,47700000.0
2006-02-20 19:54:00,0.68429,0.68429,0.68422,0.68429,124899996.0
2006-02-20 19:55:00,0.68432,0.68432,0.68426,0.68429,120499999.0
2006-02-20 19:56:00,0.68432,0.68435,0.68432,0.68435,79399999.0
2006-02-20 19:57:00,0.68434,0.68434,0.68426,0.68428,538300005.0
2006-02-20 19:58:00,0.68428,0.68434,0.68428,0.68432,310000004.0
2006-02-20 19:59:00,0.68432,0.68434,0.68427,0.68427,464399999.0
2006-02-20 20:00:00,0.68435,0.68444,0.68434,0.68434,251499998.0
2006-02-20 20:01:00,0.68432,0.68432,0.68427,0.68428,247699998.0
2006-02-20 20:02:00,0.68427,0.68427,0.68422,0.68422,112199999.0
2006-02-20 20:03:00,0.68425,0.68425,0.68422,0.68425,156500000.0
2006-02-20 20:04:00,0.68425,0.68425,0.68425,0.68425,118000002.0
2006-02-20 20:05:00,0.68425,0.68425,0.68423,0.68425,125699999.0
2006-02-20 20:06:00,0.68422,0.68425,0.68422,0.68425,142599997.0
2006-02-20 20:07:00,0.68423,0.68425,0.68422,0.68425,95200000.0
2006-02-20 20:08:00,0.68425,0.68427,0.68422,0.68425,521799997.0
2006-02-20 20:09:00,0.68423,0.68425,0.6842,0.68425,249599996.0
2006-02-20 20:10:00,0.68422,0.68422,0.6841,0.68415,101199999.0
2006-02-20 20:11:00,0.68414,0.68424,0.68414,0.68415,244400001.0
2006-02-20 20:12:00,0.68413,0.68415,0.68402,0.68407,1060999999.0
2006-02-20 20:13:00,0.68405,0.68412,0.68402,0.68412,386100001.0
2006-02-20 20:14:00,0.68415,0.68415,0.68413,0.68413,355000002.0
2006-02-20 20:15:00,0.68415,0.68415,0.6841,0.68412,865000008.0
2006-02-20 20:16:00,0.68412,0.68413,0.6841,0.68413,516899997.0
2006-02-20 20:17:00,0.68411,0.68411,0.68406,0.68411,120099999.0
2006-02-20 20:18:00,0.68415,0.68415,0.68412,0.68412,279400000.0
2006-02-20 20:19:00,0.68413,0.68415,0.6841,0.6841,669199996.0
2006-02-20 20:20:00,0.68413,0.68415,0.6841,0.68413,308999998.0
2006-02-20 20:21:00,0.68412,0.68415,0.68412,0.68415,79700002.0
2006-02-20 20:22:00,0.68412,0.68413,0.68408,0.68411,87099999.0
2006-02-20 20:23:00,0.6841,0.68417,0.68407,0.6841,441900003.0
2006-02-20 20:24:00,0.68405,0.68411,0.68405,0.68408,291999998.0
2006-02-20 20:25:00,0.6841,0.68415,0.6841,0.68413,463099998.0
2006-02-20 20:26:00,0.68411,0.68412,0.684,0.68412,657900005.0
2006-02-20 20:27:00,0.68413,0.68416,0.68407,0.6841,446700001.0
2006-02-20 20:28:00,0.68413,0.68413,0.68407,0.6841,559700003.0
2006-02-20 20:29:00,0.68412,0.68412,0.68402,0.68407,607800009.0
2006-02-20 20:30:00,0.68408,0.68413,0.68405,0.6841,1980799995.0
2006-02-20 20:31:00,0.68408,0.6841,0.68399,0.68404,896900008.0
2006-02-20 20:32:00,0.68408,0.68413,0.68405,0.6841,1314400003.0
2006-02-20 20:33:00,0.6841,0.68412,0.68407,0.6841,234200004.0
2006-02-20 20:34:00,0.68407,0.6841,0.68407,0.68407,387600004.0
2006-02-20 20:35:00,0.68412,0.68417,0.6841,0.68417,214700005.0
2006-02-20 20:36:00,0.68415,0.68415,0.6841,0.68412,339799998.0
2006-02-20 20:37:00,0.68413,0.68419,0.68412,0.68414,676800005.0
2006-02-20 20:38:00,0.6841,0.68422,0.6841,0.68415,729199998.0
2006-02-20 20:39:00,0.68415,0.6842,0.68415,0.68415,483100008.0
2006-02-20 20:40:00,0.68415,0.68422,0.68415,0.68422,546699998.0
2006-02-20 20:41:00,0.68423,0.68425,0.68417,0.6842,360500000.0
2006-02-20 20:42:00,0.68424,0.6843,0.68424,0.6843,139999996.0
2006-02-20 20:43:00,0.68425,0.68436,0.68425,0.68431,511400001.0
2006-02-20 20:44:00,0.68432,0.6844,0.68431,0.68436,897200001.0
2006-02-20 20:45:00,0.68441,0.68444,0.68439,0.68442,333300002.0
2006-02-20 20:46:00,0.68445,0.68445,0.68432,0.6844,198999999.0
2006-02-20 20:47:00,0.68443,0.68447,0.6844,0.68442,667100006.0
2006-02-20 20:48:00,0.6844,0.68448,0.68437,0.6844,679799996.0
2006-02-20 20:49:00,0.68442,0.68443,0.68438,0.68441,249500007.0
2006-02-20 20:50:00,0.68443,0.68443,0.68432,0.68434,1349999998.0
2006-02-20 20:51:00,0.68433,0.68435,0.6843,0.68432,343800000.0
2006-02-20 20:52:00,0.68434,0.68434,0.68422,0.6843,589800005.0
2006-02-20 20:53:00,0.68435,0.68437,0.6843,0.68432,988999996.0
2006-02-20 20:54:00,0.68435,0.68435,0.68427,0.68435,572100005.0
2006-02-20 20:55:00,0.68432,0.68432,0.68424,0.68424,456300003.0
2006-02-20 20:56:00,0.68423,0.68425,0.68415,0.6842,1367299990.0
2006-02-20 20:57:00,0.68417,0.68423,0.68417,0.6842,1077800009.0
2006-02-20 20:58:00,0.6842,0.68427,0.6842,0.68425,624499993.0
2006-02-20 20:59:00,0.68428,0.68432,0.68424,0.68425,1792200006.0
2006-02-20 21:00:00,0.68428,0.68434,0.68425,0.68429,1591300006.0
2006-02-20 21:01:00,0.68427,0.68436,0.68424,0.68426,1288099998.0
2006-02-20 21:02:00,0.68428,0.68436,0.68428,0.68435,645800001.0
2006-02-20 21:03:00,0.68437,0.68443,0.68435,0.68437,850299993.0
2006-02-20 21:04:00,0.68437,0.68437,0.68435,0.68437,478600004.0
2006-02-20 21:05:00,0.68435,0.68441,0.68434,0.68441,531200000.0
2006-02-20 21:06:00,0.68442,0.68442,0.68434,0.68439,546100005.0
2006-02-20 21:07:00,0.6844,0.68445,0.6844,0.6844,179399997.0
2006-02-20 21:08:00,0.68441,0.68444,0.68437,0.68442,138300002.0
2006-02-20 21:09:00,0.68444,0.68444,0.6844,0.68441,478899999.0
2006-02-20 21:10:00,0.6844,0.6844,0.68435,0.68435,279500001.0
2006-02-20 21:11:00,0.68437,0.68445,0.68437,0.68445,210900000.0
2006-02-20 21:12:00,0.68442,0.68448,0.68442,0.68448,53199999.0
2006-02-20 21:13:00,0.68451,0.68455,0.68451,0.68452,415300004.0
2006-02-20 21:14:00,0.68455,0.68457,0.6845,0.68453,579699995.0
2006-02-20 21:15:00,0.68453,0.68455,0.6845,0.68455,393199991.0
2006-02-20 21:16:00,0.68453,0.68461,0.6845,0.68461,434199992.0
2006-02-20 21:17:00,0.6846,0.68463,0.68458,0.68463,181499998.0
2006-02-20 21:18:00,0.6846,0.68463,0.68453,0.68455,224699999.0
2006-02-20 21:19:00,0.68455,0.6846,0.68453,0.68455,587599998.0
2006-02-20 21:20:00,0.68457,0.68461,0.68454,0.68457,1188300002.0
2006-02-20 21:21:00,0.68458,0.68458,0.6845,0.6845,336399999.0
2006-02-20 21:22:00,0.68455,0.68457,0.68452,0.68457,753499988.0
2006-02-20 21:23:00,0.68457,0.68457,0.68455,0.68455,109899997.0
2006-02-20 21:24:00,0.68459,0.68459,0.68451,0.68454,124699999.0
2006-02-20 21:25:00,0.68457,0.6846,0.68453,0.68457,245799996.0
2006-02-20 21:26:00,0.6846,0.6846,0.68457,0.68457,94899999.0
2006-02-20 21:27:00,0.6846,0.6846,0.68457,0.6846,113499999.0
2006-02-20 21:28:00,0.68462,0.68467,0.68457,0.6846,218100006.0
2006-02-20 21:29:00,0.68456,0.68456,0.68449,0.68451,57500000.0
2006-02-20 21:30:00,0.6845,0.68453,0.6845,0.68453,111699997.0
2006-02-20 21:31:00,0.68453,0.68455,0.6845,0.68453,305400001.0
2006-02-20 21:32:00,0.68453,0.68457,0.68452,0.68455,639200003.0
2006-02-20 21:33:00,0.68455,0.68458,0.68453,0.68453,368299998.0
2006-02-20 21:34:00,0.68453,0.68455,0.68452,0.68453,638200001.0
2006-02-20 21:35:00,0.68455,0.68455,0.6845,0.68453,217399991.0
2006-02-20 21:36:00,0.68454,0.68458,0.68453,0.68453,167599999.0
2006-02-20 21:37:00,0.6846,0.6846,0.68457,0.6846,233299999.0
2006-02-20 21:38:00,0.68457,0.6846,0.68455,0.6846,209600000.0
2006-02-20 21:39:00,0.68455,0.68462,0.68455,0.68462,105199999.0
2006-02-20 21:40:00,0.68458,0.68473,0.68458,0.68462,248199994.0
2006-02-20 21:41:00,0.68461,0.68466,0.68459,0.68466,106699999.0
2006-02-20 21:42:00,0.68463,0.68463,0.68455,0.68463,114900002.0
2006-02-20 21:43:00,0.6846,0.68465,0.68453,0.68453,218700002.0
2006-02-20 21:44:00,0.68454,0.68463,0.68454,0.68463,393800003.0
2006-02-20 21:45:00,0.68463,0.68463,0.68456,0.68456,100900000.0
2006-02-20 21:46:00,0.68455,0.68455,0.68455,0.68455,480000004.0
2006-02-20 21:47:00,0.68457,0.68472,0.68457,0.68465,301699998.0
2006-02-20 21:48:00,0.68464,0.68464,0.68456,0.68457,151400001.0
2006-02-20 21:49:00,0.68457,0.68463,0.68457,0.6846,151700004.0
2006-02-20 21:50:00,0.68457,0.6846,0.68455,0.6846,178800004.0
2006-02-20 21:51:00,0.68458,0.68463,0.68455,0.68455,255699998.0
2006-02-20 21:52:00,0.6845,0.68457,0.6845,0.6845,185200001.0
2006-02-20 21:53:00,0.68456,0.68457,0.68454,0.68457,72600000.0
2006-02-20 21:54:00,0.68455,0.68459,0.68447,0.68453,396000004.0
2006-02-20 21:55:00,0.68455,0.68455,0.68445,0.68445,186200002.0
2006-02-20 21:56:00,0.68447,0.68452,0.68446,0.68447,205700002.0
2006-02-20 21:57:00,0.68447,0.68447,0.68443,0.68443,346200004.0
2006-02-20 21:58:00,0.68445,0.68454,0.68445,0.68454,150999999.0
2006-02-20 21:59:00,0.68454,0.68454,0.68446,0.68449,459799999.0
2006-02-20 22:00:00,0.68447,0.68453,0.68446,0.68451,208800002.0
2006-02-20 22:01:00,0.68455,0.68459,0.68452,0.68458,337499999.0
2006-02-20 22:02:00,0.6846,0.68463,0.68455,0.68455,422800000.0
2006-02-20 22:03:00,0.68455,0.68458,0.68455,0.68458,512300004.0
2006-02-20 22:04:00,0.68458,0.6846,0.68452,0.68458,177799998.0
2006-02-20 22:05:00,0.68455,0.6846,0.68454,0.68454,178700001.0
2006-02-20 22:06:00,0.68455,0.68455,0.68452,0.68453,213800002.0
2006-02-20 22:07:00,0.68452,0.6846,0.68452,0.6846,162199999.0
2006-02-20 22:08:00,0.68458,0.68461,0.68454,0.68455,243500000.0
2006-02-20 22:09:00,0.68457,0.68463,0.68457,0.68463,201999998.0
2006-02-20 22:10:00,0.68462,0.68468,0.6846,0.68463,124999999.0
2006-02-20 22:11:00,0.68466,0.68468,0.68464,0.68467,89200000.0
2006-02-20 22:12:00,0.68468,0.6847,0.68465,0.68467,446599996.0
2006-02-20 22:13:00,0.68466,0.68467,0.68464,0.68467,162000002.0
2006-02-20 22:14:00,0.68467,0.6847,0.68467,0.6847,99900003.0
2006-02-20 22:15:00,0.68469,0.6847,0.68461,0.68465,565899999.0
2006-02-20 22:16:00,0.68467,0.6847,0.68463,0.68467,654999998.0
2006-02-20 22:17:00,0.6847,0.6847,0.6847,0.6847,103299999.0
2006-02-20 22:18:00,0.6847,0.6847,0.6847,0.6847,53700001.0
2006-02-20 22:19:00,0.6847,0.6847,0.68465,0.68467,126699999.0
2006-02-20 22:20:00,0.68468,0.68468,0.68465,0.68468,19100000.0
2006-02-20 22:21:00,0.68468,0.6847,0.68465,0.68465,385499999.0
2006-02-20 22:22:00,0.68467,0.6847,0.68465,0.68465,380499995.0
2006-02-20 22:23:00,0.68463,0.68473,0.68463,0.68463,446599997.0
2006-02-20 22:24:00,0.68465,0.6847,0.68463,0.68467,283199995.0
2006-02-20 22:25:00,0.68465,0.6847,0.68465,0.6847,390699994.0
2006-02-20 22:26:00,0.68467,0.6847,0.68465,0.68467,512499991.0
2006-02-20 22:27:00,0.68467,0.68467,0.68463,0.68463,95800001.0
2006-02-20 22:28:00,0.68464,0.68468,0.68461,0.68461,208899996.0
2006-02-20 22:29:00,0.68463,0.68463,0.68451,0.68451,394699997.0
2006-02-20 22:30:00,0.68453,0.68455,0.68452,0.68452,154000002.0
2006-02-20 22:31:00,0.68453,0.68453,0.6845,0.6845,131999999.0
2006-02-20 22:32:00,0.68453,0.68453,0.6845,0.6845,305900000.0
2006-02-20 22:33:00,0.6845,0.68453,0.6845,0.68453,271599996.0
2006-02-20 22:34:00,0.68453,0.68453,0.6845,0.6845,270299997.0
2006-02-20 22:35:00,0.6845,0.68453,0.68445,0.68453,210099998.0
2006-02-20 22:36:00,0.68455,0.68457,0.68453,0.68455,186400002.0
2006-02-20 22:37:00,0.68455,0.68455,0.6845,0.6845,259100002.0
2006-02-20 22:38:00,0.68451,0.68451,0.68448,0.68448,70099998.0
2006-02-20 22:39:00,0.68447,0.68448,0.68445,0.68447,263299998.0
2006-02-20 22:40:00,0.68446,0.68451,0.68445,0.6845,464400007.0
2006-02-20 22:41:00,0.6845,0.68455,0.6845,0.68455,284700002.0
2006-02-20 22:42:00,0.68447,0.68455,0.68447,0.68453,151200002.0
2006-02-20 22:43:00,0.68457,0.68457,0.68457,0.68457,45000000.0
2006-02-20 22:44:00,0.68459,0.68459,0.68454,0.68456,91800001.0
2006-02-20 22:45:00,0.68458,0.68458,0.68452,0.68455,128099998.0
2006-02-20 22:46:00,0.68455,0.68458,0.68455,0.68455,150200002.0
2006-02-20 22:47:00,0.68458,0.68458,0.6845,0.6845,126699997.0
2006-02-20 22:48:00,0.68447,0.68447,0.68429,0.68444,270599994.0
2006-02-20 22:49:00,0.68456,0.68456,0.68441,0.68445,154399997.0
2006-02-20 22:50:00,0.68448,0.68449,0.68442,0.68442,150900001.0
2006-02-20 22:51:00,0.68445,0.68449,0.68445,0.68446,87400001.0
2006-02-20 22:52:00,0.6844,0.6844,0.68429,0.68429,207699998.0
2006-02-20 22:53:00,0.68432,0.68439,0.68432,0.68438,169599997.0
2006-02-20 22:54:00,0.68438,0.68446,0.68438,0.68443,149100002.0
2006-02-20 22:55:00,0.68443,0.68445,0.68443,0.68445,77500000.0
2006-02-20 22:56:00,0.68447,0.68447,0.68442,0.68444,33800000.0
2006-02-20 22:57:00,0.6844,0.68443,0.68438,0.68442,224399999.0
2006-02-20 22:58:00,0.68442,0.68445,0.68435,0.6844,475799996.0
2006-02-20 22:59:00,0.6844,0.68443,0.68427,0.68427,449000003.0
2006-02-20 23:00:00,0.68415,0.68447,0.68415,0.68442,155099997.0
2006-02-20 23:01:00,0.68442,0.68442,0.68442,0.68442,4000000.0
2006-02-20 23:02:00,0.6844,0.68448,0.6844,0.68443,122000000.0
2006-02-20 23:03:00,0.68445,0.6845,0.68443,0.6845,110900000.0
2006-02-20 23:04:00,0.6845,0.6845,0.68445,0.68447,68599998.0
2006-02-20 23:05:00,0.68447,0.68447,0.68445,0.68447,155300003.0
2006-02-20 23:06:00,0.68445,0.68447,0.68443,0.68445,180899998.0
2006-02-20 23:07:00,0.68442,0.68445,0.68442,0.68445,15300000.0
2006-02-20 23:08:00,0.68438,0.68442,0.68438,0.68441,183799998.0
2006-02-20 23:09:00,0.68443,0.68443,0.68432,0.68436,146000000.0
2006-02-20 23:10:00,0.68435,0.68443,0.68435,0.68443,102900000.0
2006-02-20 23:11:00,0.68446,0.68446,0.68431,0.68432,256500001.0
2006-02-20 23:12:00,0.68432,0.68438,0.6843,0.68438,160700000.0
2006-02-20 23:13:00,0.68432,0.68435,0.68432,0.68435,125999998.0
2006-02-20 23:14:00,0.68431,0.68431,0.68419,0.68421,53500000.0
2006-02-20 23:15:00,0.68423,0.68427,0.68422,0.68425,71699998.0
2006-02-20 23:16:00,0.68423,0.68423,0.6842,0.6842,23200000.0
2006-02-20 23:17:00,0.68425,0.68428,0.6842,0.68428,191300005.0
2006-02-20 23:18:00,0.68425,0.68428,0.68425,0.68427,111099998.0
2006-02-20 23:19:00,0.68423,0.68423,0.68423,0.68423,95299999.0
2006-02-20 23:20:00,0.68423,0.68425,0.68423,0.68425,109199998.0
2006-02-20 23:21:00,0.68424,0.68424,0.68419,0.68419,59100000.0
2006-02-20 23:22:00,0.68425,0.68425,0.68421,0.68421,21500000.0
2006-02-20 23:23:00,0.68427,0.68438,0.68427,0.68428,187899999.0
2006-02-20 23:24:00,0.68433,0.68433,0.68427,0.68427,67800002.0
2006-02-20 23:25:00,0.68427,0.68433,0.68427,0.68433,71800002.0
2006-02-20 23:26:00,0.68432,0.68435,0.68432,0.68435,127400000.0
2006-02-20 23:27:00,0.68432,0.68432,0.68432,0.68432,27900000.0
2006-02-20 23:28:00,0.68427,0.68434,0.68425,0.68425,119300005.0
2006-02-20 23:29:00,0.6843,0.68437,0.68429,0.6843,92200000.0
2006-02-20 23:30:00,0.68433,0.68437,0.6843,0.68433,167000005.0
2006-02-20 23:31:00,0.68435,0.68437,0.6843,0.68435,200900002.0
2006-02-20 23:32:00,0.68437,0.68437,0.68432,0.68435,214199994.0
2006-02-20 23:33:00,0.68436,0.68436,0.68424,0.68426,117400001.0
2006-02-20 23:34:00,0.68426,0.68429,0.68421,0.68426,167899996.0
2006-02-20 23:35:00,0.68435,0.6844,0.68433,0.6844,136399999.0
2006-02-20 23:36:00,0.68439,0.68443,0.68439,0.68443,63000000.0
2006-02-20 23:37:00,0.68448,0.6845,0.68445,0.6845,117300000.0
2006-02-20 23:38:00,0.6844,0.6844,0.68432,0.68432,106700001.0
2006-02-20 23:39:00,0.68435,0.68437,0.68432,0.68435,175999996.0
2006-02-20 23:40:00,0.68435,0.68435,0.68433,0.68433,37799998.0
2006-02-20 23:41:00,0.68429,0.68432,0.68428,0.6843,105399999.0
2006-02-20 23:42:00,0.6843,0.6843,0.68429,0.68429,78400002.0
2006-02-20 23:43:00,0.6843,0.6843,0.68425,0.68427,59200001.0
2006-02-20 23:44:00,0.68428,0.68428,0.68425,0.68427,67899999.0
2006-02-20 23:45:00,0.68424,0.68424,0.68419,0.68419,95300001.0
2006-02-20 23:46:00,0.68415,0.68415,0.68415,0.68415,31100000.0
2006-02-20 23:47:00,0.68417,0.68418,0.68414,0.68414,80500001.0
2006-02-20 23:48:00,0.68415,0.68417,0.68412,0.68412,60000000.0
2006-02-20 23:49:00,0.6841,0.68413,0.6841,0.68413,99000000.0
2006-02-20 23:50:00,0.68416,0.6843,0.68416,0.6843,45500001.0
2006-02-20 23:51:00,0.68433,0.68437,0.68433,0.68437,33500001.0
2006-02-20 23:52:00,0.68427,0.68438,0.68427,0.68438,41700000.0
2006-02-20 23:53:00,0.68437,0.68443,0.68437,0.68437,193600001.0
2006-02-20 23:54:00,0.6844,0.6844,0.68427,0.68433,150899996.0
2006-02-20 23:55:00,0.68434,0.6844,0.68421,0.6844,102300002.0
2006-02-20 23:56:00,0.68442,0.68443,0.68438,0.68438,186400001.0
2006-02-20 23:57:00,0.68441,0.68445,0.6844,0.68442,190699996.0
2006-02-20 23:58:00,0.68438,0.68438,0.68407,0.68434,162600001.0
2006-02-20 23:59:00,0.68432,0.68435,0.68432,0.68435,92000002.0
2006-02-21 00:00:00,0.68432,0.68437,0.6843,0.6843,102000001.0
2006-02-21 00:01:00,0.68438,0.68462,0.68432,0.68462,99700000.0
2006-02-21 00:02:00,0.6845,0.68454,0.68431,0.68454,179500001.0
2006-02-21 00:03:00,0.68467,0.68467,0.68428,0.68434,131000000.0
2006-02-21 00:04:00,0.6844,0.68464,0.68437,0.68437,47000000.0
2006-02-21 00:05:00,0.68442,0.68454,0.68428,0.68428,122000000.0
2006-02-21 00:06:00,0.68414,0.68451,0.68414,0.68422,137400002.0
2006-02-21 00:07:00,0.68453,0.68457,0.68407,0.68407,90799999.0
2006-02-21 00:08:00,0.6842,0.68447,0.68407,0.6841,190200000.0
2006-02-21 00:09:00,0.68443,0.68463,0.68426,0.68448,191800002.0
2006-02-21 00:10:00,0.68467,0.68468,0.6842,0.6842,180500003.0
2006-02-21 00:11:00,0.68428,0.68443,0.68419,0.68419,44300000.0
2006-02-21 00:12:00,0.68427,0.68444,0.68409,0.68409,136799998.0
2006-02-21 00:13:00,0.6841,0.68456,0.68404,0.68446,117600000.0
2006-02-21 00:14:00,0.68442,0.68468,0.68442,0.68458,165200003.0
2006-02-21 00:15:00,0.68455,0.68476,0.6845,0.68463,92999999.0
2006-02-21 00:16:00,0.68448,0.68476,0.68444,0.68471,115700000.0
2006-02-21 00:17:00,0.68453,0.68474,0.68448,0.68467,131600000.0
2006-02-21 00:18:00,0.68447,0.68467,0.68446,0.68461,139799997.0
2006-02-21 00:19:00,0.68448,0.68469,0.68434,0.68469,180399997.0
2006-02-21 00:20:00,0.68465,0.68469,0.68427,0.68434,132900001.0
2006-02-21 00:21:00,0.68453,0.68463,0.68438,0.68445,203199998.0
2006-02-21 00:22:00,0.68432,0.68438,0.6843,0.68438,92799999.0
2006-02-21 00:23:00,0.68437,0.68438,0.68437,0.68437,36999999.0
2006-02-21 00:24:00,0.68439,0.68439,0.68432,0.68436,119500001.0
2006-02-21 00:25:00,0.68435,0.68437,0.68431,0.68431,82899999.0
2006-02-21 00:26:00,0.68436,0.6844,0.68435,0.6844,113399998.0
2006-02-21 00:27:00,0.68442,0.68442,0.6843,0.68437,47100001.0
2006-02-21 00:28:00,0.6844,0.68442,0.68435,0.68435,136999999.0
2006-02-21 00:29:00,0.68432,0.68432,0.68423,0.68423,120299998.0
2006-02-21 00:30:00,0.6843,0.6843,0.68425,0.68428,87800000.0
2006-02-21 00:31:00,0.68426,0.68427,0.68426,0.68427,35099999.0
2006-02-21 00:32:00,0.68427,0.68429,0.68425,0.68428,120500000.0
2006-02-21 00:33:00,0.6842,0.68425,0.6842,0.68425,134200002.0
2006-02-21 00:34:00,0.6842,0.68427,0.6842,0.68425,92399999.0
2006-02-21 00:35:00,0.6842,0.68427,0.6842,0.68427,174200000.0
2006-02-21 00:36:00,0.68423,0.68423,0.68422,0.68422,68000000.0
2006-02-21 00:37:00,0.68425,0.68425,0.68422,0.68422,87799999.0
2006-02-21 00:38:00,0.68422,0.68422,0.68422,0.68422,20700000.0
2006-02-21 00:39:00,0.6842,0.68425,0.6842,0.68425,70400002.0
2006-02-21 00:40:00,0.68427,0.68431,0.68423,0.68426,89000000.0
2006-02-21 00:41:00,0.68425,0.68429,0.68423,0.68427,163699999.0
2006-02-21 00:42:00,0.68429,0.68429,0.68424,0.68424,181499999.0
2006-02-21 00:43:00,0.6842,0.68425,0.6842,0.68425,74200000.0
2006-02-21 00:44:00,0.68428,0.68428,0.6842,0.68423,141300000.0
2006-02-21 00:45:00,0.68423,0.68423,0.68423,0.68423,15200000.0
2006-02-21 00:46:00,0.68425,0.68425,0.6842,0.68423,142399997.0
2006-02-21 00:47:00,0.68425,0.68433,0.68425,0.68433,85600000.0
2006-02-21 00:48:00,0.68433,0.68433,0.68417,0.68417,192299999.0
2006-02-21 00:49:00,0.68417,0.68417,0.6841,0.6841,186700000.0
2006-02-21 00:50:00,0.68417,0.68419,0.68415,0.68415,80900001.0
2006-02-21 00:51:00,0.68422,0.68423,0.68412,0.68422,103699998.0
2006-02-21 00:52:00,0.68417,0.68417,0.68411,0.68411,27900000.0
2006-02-21 00:53:00,0.6841,0.68413,0.6841,0.68413,133199998.0
2006-02-21 00:54:00,0.68415,0.68415,0.68412,0.68412,101600001.0
2006-02-21 00:55:00,0.68411,0.68411,0.68395,0.68395,97399998.0
2006-02-21 00:56:00,0.68393,0.684,0.68386,0.68395,113499996.0
2006-02-21 00:57:00,0.68392,0.68395,0.6839,0.68393,145000002.0
2006-02-21 00:58:00,0.68389,0.68398,0.68389,0.68398,231199999.0
2006-02-21 00:59:00,0.68399,0.68403,0.68399,0.68403,41900000.0
2006-02-21 01:00:00,0.68401,0.68404,0.68398,0.68404,117500003.0
2006-02-21 01:01:00,0.68402,0.68409,0.68395,0.68398,189900001.0
2006-02-21 01:02:00,0.68394,0.68406,0.68394,0.68406,139599999.0
2006-02-21 01:03:00,0.68402,0.68409,0.68402,0.68404,188200001.0
2006-02-21 01:04:00,0.68407,0.68407,0.68402,0.68406,141099998.0
2006-02-21 01:05:00,0.68404,0.68413,0.68402,0.68413,130899994.0
2006-02-21 01:06:00,0.68413,0.68413,0.68405,0.68407,98300001.0
2006-02-21 01:07:00,0.6841,0.6841,0.68403,0.68403,225300004.0
2006-02-21 01:08:00,0.68408,0.68425,0.68408,0.68422,120700001.0
2006-02-21 01:09:00,0.68418,0.68418,0.68402,0.68404,182500003.0
2006-02-21 01:10:00,0.68402,0.68406,0.68395,0.68395,125300001.0
2006-02-21 01:11:00,0.684,0.68405,0.684,0.68401,77199999.0
2006-02-21 01:12:00,0.68397,0.684,0.68395,0.68397,83699999.0
2006-02-21 01:13:00,0.68397,0.684,0.68397,0.684,110700000.0
2006-02-21 01:14:00,0.68397,0.684,0.68395,0.68398,148399999.0
2006-02-21 01:15:00,0.68395,0.684,0.68395,0.68398,108700001.0
2006-02-21 01:16:00,0.68398,0.684,0.68395,0.684,96599998.0
2006-02-21 01:17:00,0.68397,0.68397,0.68389,0.68389,68599998.0
2006-02-21 01:18:00,0.68377,0.68378,0.68377,0.68378,57499998.0
2006-02-21 01:19:00,0.68371,0.68376,0.6837,0.68375,39000000.0
2006-02-21 01:20:00,0.68374,0.68378,0.68368,0.68378,159299999.0
2006-02-21 01:21:00,0.68375,0.68379,0.68373,0.68379,92400002.0
2006-02-21 01:22:00,0.68384,0.68384,0.6838,0.68384,60699998.0
2006-02-21 01:23:00,0.68387,0.68387,0.68385,0.68385,47899998.0
2006-02-21 01:24:00,0.68386,0.68387,0.68386,0.68387,63800002.0
2006-02-21 01:25:00,0.68386,0.68386,0.6838,0.68382,131800000.0
2006-02-21 01:26:00,0.68382,0.68387,0.6838,0.6838,117900001.0
2006-02-21 01:27:00,0.68388,0.68391,0.68382,0.68382,87899999.0
2006-02-21 01:28:00,0.6839,0.68391,0.68384,0.68384,86699997.0
2006-02-21 01:29:00,0.68383,0.68386,0.6838,0.68386,83800000.0
2006-02-21 01:30:00,0.68381,0.68382,0.68381,0.68382,17500001.0
2006-02-21 01:31:00,0.68381,0.68384,0.68378,0.68378,146899999.0
2006-02-21 01:32:00,0.68378,0.68388,0.68378,0.68383,200199996.0
2006-02-21 01:33:00,0.68379,0.68381,0.68373,0.6838,141000001.0
2006-02-21 01:34:00,0.68378,0.68378,0.68371,0.68371,81399999.0
2006-02-21 01:35:00,0.68372,0.68388,0.68371,0.68388,88500002.0
2006-02-21 01:36:00,0.68387,0.6839,0.68387,0.68387,58300001.0
2006-02-21 01:37:00,0.6839,0.68394,0.68388,0.68394,146299997.0
2006-02-21 01:38:00,0.6839,0.68395,0.68385,0.68392,182300003.0
2006-02-21 01:39:00,0.68398,0.68402,0.68395,0.68399,121100003.0
2006-02-21 01:40:00,0.68395,0.684,0.68393,0.68393,189600001.0
2006-02-21 01:41:00,0.68393,0.68399,0.68393,0.68393,123700002.0
2006-02-21 01:42:00,0.68393,0.68395,0.6839,0.68392,82100002.0
2006-02-21 01:43:00,0.68392,0.68393,0.6839,0.68392,101300001.0
2006-02-21 01:44:00,0.6839,0.6839,0.68377,0.68377,181800003.0
2006-02-21 01:45:00,0.6838,0.6838,0.68372,0.68375,137699999.0
2006-02-21 01:46:00,0.68378,0.68384,0.68377,0.68377,86999997.0
2006-02-21 01:47:00,0.68376,0.6838,0.68374,0.6838,87800003.0
2006-02-21 01:48:00,0.68378,0.6838,0.68377,0.6838,105500002.0
2006-02-21 01:49:00,0.68375,0.68377,0.68371,0.68373,89300001.0
2006-02-21 01:50:00,0.68373,0.68374,0.68368,0.6837,104699999.0
2006-02-21 01:51:00,0.68374,0.68384,0.68374,0.6838,93099999.0
2006-02-21 01:52:00,0.68382,0.68387,0.68382,0.68385,89499998.0
2006-02-21 01:53:00,0.68382,0.68387,0.68377,0.68377,178900006.0
2006-02-21 01:54:00,0.68376,0.68396,0.68375,0.68396,151000001.0
2006-02-21 01:55:00,0.68393,0.68393,0.68383,0.68386,78899999.0
2006-02-21 01:56:00,0.68387,0.68393,0.68387,0.68393,80700000.0
2006-02-21 01:57:00,0.68389,0.68389,0.68382,0.68383,127500000.0
2006-02-21 01:58:00,0.68377,0.68381,0.68374,0.68374,104700002.0
2006-02-21 01:59:00,0.68382,0.68396,0.68382,0.6839,63099999.0
2006-02-21 02:00:00,0.68383,0.68388,0.6838,0.68381,85999999.0
2006-02-21 02:01:00,0.68387,0.68387,0.68371,0.68384,157600000.0
2006-02-21 02:02:00,0.68385,0.68396,0.68385,0.68394,121499998.0
2006-02-21 02:03:00,0.68391,0.68392,0.68386,0.68391,182700001.0
2006-02-21 02:04:00,0.68392,0.68392,0.68375,0.68382,135099998.0
2006-02-21 02:05:00,0.68385,0.68392,0.68375,0.68392,167499998.0
2006-02-21 02:06:00,0.68394,0.68402,0.68394,0.68395,91800000.0
2006-02-21 02:07:00,0.68402,0.68407,0.684,0.68402,103800000.0
2006-02-21 02:08:00,0.68404,0.68407,0.684,0.684,162600002.0
2006-02-21 02:09:00,0.68408,0.6841,0.68407,0.68408,130800000.0
2006-02-21 02:10:00,0.68412,0.68412,0.68407,0.68407,236799998.0
2006-02-21 02:11:00,0.68408,0.68408,0.68407,0.68407,23900000.0
2006-02-21 02:12:00,0.68402,0.68405,0.68402,0.68405,55200000.0
2006-02-21 02:13:00,0.68399,0.68411,0.68399,0.68411,97899998.0
2006-02-21 02:14:00,0.68407,0.6841,0.68405,0.68405,49299998.0
2006-02-21 02:15:00,0.68402,0.6841,0.684,0.68408,134300000.0
2006-02-21 02:16:00,0.68408,0.68408,0.68394,0.68395,73000002.0
2006-02-21 02:17:00,0.68392,0.68397,0.68392,0.68396,173000002.0
2006-02-21 02:18:00,0.68401,0.68403,0.68395,0.684,177800002.0
2006-02-21 02:19:00,0.684,0.68404,0.68399,0.68404,193899994.0
2006-02-21 02:20:00,0.68402,0.68409,0.68402,0.68409,145299999.0
2006-02-21 02:21:00,0.68399,0.68399,0.68398,0.68398,30300000.0
2006-02-21 02:22:00,0.68394,0.68398,0.68394,0.68398,43800001.0
2006-02-21 02:23:00,0.68397,0.68398,0.68393,0.68394,144400001.0
2006-02-21 02:24:00,0.68393,0.68395,0.68388,0.68393,154900000.0
2006-02-21 02:25:00,0.68397,0.68403,0.68396,0.68403,59000002.0
2006-02-21 02:26:00,0.68403,0.68403,0.68398,0.68402,102300001.0
2006-02-21 02:27:00,0.684,0.68408,0.684,0.68404,97499999.0
2006-02-21 02:28:00,0.68406,0.68406,0.684,0.684,133300002.0
2006-02-21 02:29:00,0.68402,0.68402,0.68397,0.68397,115200005.0
2006-02-21 02:30:00,0.68393,0.68397,0.68388,0.68392,87599998.0
2006-02-21 02:31:00,0.6839,0.68398,0.6839,0.68395,148700000.0
2006-02-21 02:32:00,0.68395,0.68395,0.68393,0.68395,103600002.0
2006-02-21 02:33:00,0.68395,0.68395,0.68392,0.68395,63800000.0
2006-02-21 02:34:00,0.68393,0.68398,0.68393,0.68398,68300001.0
2006-02-21 02:35:00,0.68397,0.68404,0.68397,0.68404,171699997.0
2006-02-21 02:36:00,0.68398,0.684,0.68395,0.68398,206499998.0
2006-02-21 02:37:00,0.68398,0.684,0.68397,0.684,118799998.0
2006-02-21 02:38:00,0.68399,0.68399,0.68392,0.68393,65300002.0
2006-02-21 02:39:00,0.68395,0.68399,0.6839,0.6839,160500002.0
2006-02-21 02:40:00,0.68395,0.68395,0.6839,0.68395,75000000.0
2006-02-21 02:41:00,0.6839,0.68398,0.6839,0.68398,186099996.0
2006-02-21 02:42:00,0.68398,0.68401,0.68395,0.68395,154900004.0
2006-02-21 02:43:00,0.68394,0.68397,0.6839,0.68397,277900004.0
2006-02-21 02:44:00,0.68392,0.68395,0.68392,0.68395,157999999.0
2006-02-21 02:45:00,0.68388,0.68391,0.68386,0.68391,106900002.0
2006-02-21 02:46:00,0.6839,0.68395,0.6839,0.68392,91800000.0
2006-02-21 02:47:00,0.68392,0.68392,0.68392,0.68392,33500001.0
2006-02-21 02:48:00,0.68391,0.68392,0.68387,0.68387,213499998.0
2006-02-21 02:49:00,0.68388,0.68391,0.68382,0.6839,143700003.0
2006-02-21 02:50:00,0.68387,0.68393,0.68386,0.68393,106700002.0
2006-02-21 02:51:00,0.68388,0.68388,0.68379,0.68383,94300002.0
2006-02-21 02:52:00,0.68381,0.68405,0.68381,0.68405,138500000.0
2006-02-21 02:53:00,0.68412,0.68412,0.68409,0.68411,98900002.0
2006-02-21 02:54:00,0.68413,0.68426,0.68413,0.68426,179599999.0
2006-02-21 02:55:00,0.68426,0.68436,0.68426,0.68432,214000004.0
2006-02-21 02:56:00,0.68422,0.68422,0.68417,0.6842,102900001.0
2006-02-21 02:57:00,0.68414,0.68414,0.68407,0.68407,97199996.0
2006-02-21 02:58:00,0.68409,0.68413,0.68405,0.68405,103400002.0
2006-02-21 02:59:00,0.68407,0.68424,0.68407,0.6842,85900001.0
2006-02-21 03:00:00,0.6842,0.68432,0.6842,0.68421,158999996.0
2006-02-21 03:01:00,0.68422,0.68432,0.68422,0.68429,157599999.0
2006-02-21 03:02:00,0.68432,0.68432,0.68428,0.68428,23099999.0
2006-02-21 03:03:00,0.68422,0.68425,0.68422,0.68425,65300000.0
2006-02-21 03:04:00,0.68427,0.68427,0.68417,0.68417,168899996.0
2006-02-21 03:05:00,0.68416,0.68418,0.68407,0.68415,98500001.0
2006-02-21 03:06:00,0.68419,0.68423,0.68413,0.68423,144700000.0
2006-02-21 03:07:00,0.68416,0.68419,0.68411,0.68419,73600002.0
2006-02-21 03:08:00,0.68421,0.68421,0.68409,0.68415,194500003.0
2006-02-21 03:09:00,0.68413,0.68413,0.68402,0.68402,89699999.0
2006-02-21 03:10:00,0.68408,0.68416,0.68408,0.68416,94700002.0
2006-02-21 03:11:00,0.68416,0.68423,0.68416,0.68421,55800001.0
2006-02-21 03:12:00,0.68427,0.68431,0.68426,0.68428,86299999.0
2006-02-21 03:13:00,0.68427,0.68434,0.68427,0.68433,191199999.0
2006-02-21 03:14:00,0.68432,0.68432,0.6843,0.6843,32600001.0
2006-02-21 03:15:00,0.6843,0.68435,0.68427,0.68435,105500001.0
2006-02-21 03:16:00,0.68433,0.68433,0.68421,0.68421,90800001.0
2006-02-21 03:17:00,0.68422,0.68422,0.68415,0.68422,105099999.0
2006-02-21 03:18:00,0.68422,0.68423,0.68417,0.68422,127899997.0
2006-02-21 03:19:00,0.68422,0.68423,0.68422,0.68423,16700000.0
2006-02-21 03:20:00,0.68423,0.68423,0.68417,0.68417,9600000.0
2006-02-21 03:21:00,0.68414,0.68421,0.68414,0.68418,135900001.0
2006-02-21 03:22:00,0.6841,0.6841,0.68398,0.68407,153099998.0
2006-02-21 03:23:00,0.68408,0.68418,0.68407,0.68415,221900006.0
2006-02-21 03:24:00,0.68411,0.68418,0.68408,0.68418,134399999.0
2006-02-21 03:25:00,0.68422,0.68424,0.68418,0.68418,146300003.0
2006-02-21 03:26:00,0.68414,0.68414,0.68409,0.68409,17600000.0
2006-02-21 03:27:00,0.68408,0.68408,0.68402,0.68404,103300001.0
2006-02-21 03:28:00,0.68406,0.68416,0.68405,0.68405,60600001.0
2006-02-21 03:29:00,0.6841,0.6841,0.6841,0.6841,4000000.0
2006-02-21 03:30:00,0.68409,0.68411,0.68409,0.68411,26300000.0
2006-02-21 03:31:00,0.68415,0.68422,0.68415,0.68418,181900000.0
2006-02-21 03:32:00,0.68406,0.68411,0.68406,0.68411,27900000.0
2006-02-21 03:33:00,0.6841,0.6842,0.68404,0.68404,104699999.0
2006-02-21 03:34:00,0.68409,0.68419,0.68409,0.68416,232099999.0
2006-02-21 03:35:00,0.68425,0.68425,0.68408,0.68408,197100000.0
2006-02-21 03:36:00,0.68412,0.68422,0.68404,0.68404,135899999.0
2006-02-21 03:37:00,0.68407,0.68417,0.68407,0.68408,91000000.0
2006-02-21 03:38:00,0.68408,0.68416,0.68408,0.68408,214699997.0
2006-02-21 03:39:00,0.68413,0.68425,0.68413,0.68425,140300001.0
2006-02-21 03:40:00,0.6842,0.68422,0.6842,0.68422,47000000.0
2006-02-21 03:41:00,0.68425,0.68432,0.68425,0.68428,73700000.0
2006-02-21 03:42:00,0.6843,0.6843,0.68427,0.6843,106400002.0
2006-02-21 03:43:00,0.68427,0.68427,0.68423,0.68423,13500000.0
2006-02-21 03:44:00,0.68419,0.6842,0.68419,0.6842,39800000.0
2006-02-21 03:45:00,0.68419,0.68419,0.68399,0.68405,118700000.0
2006-02-21 03:46:00,0.68406,0.68408,0.68406,0.68408,31800000.0
2006-02-21 03:47:00,0.68408,0.68414,0.68403,0.68414,108500001.0
2006-02-21 03:48:00,0.6842,0.68425,0.68418,0.68418,43000000.0
2006-02-21 03:49:00,0.68417,0.68417,0.68405,0.68408,99000001.0
2006-02-21 03:50:00,0.68405,0.68406,0.68403,0.68404,112600001.0
2006-02-21 03:51:00,0.68404,0.6841,0.68402,0.68409,184899995.0
2006-02-21 03:52:00,0.68411,0.68414,0.68409,0.68409,38400000.0
2006-02-21 03:53:00,0.68413,0.68417,0.68405,0.68407,240300003.0
2006-02-21 03:54:00,0.68414,0.68417,0.68411,0.68412,125099999.0
2006-02-21 03:55:00,0.68412,0.68415,0.68408,0.68408,89500000.0
2006-02-21 03:56:00,0.68408,0.68408,0.68399,0.68399,35899998.0
2006-02-21 03:57:00,0.68405,0.68406,0.68405,0.68406,50300000.0
2006-02-21 03:58:00,0.68403,0.68413,0.68403,0.68409,176800004.0
2006-02-21 03:59:00,0.68408,0.68408,0.684,0.68404,69599998.0
2006-02-21 04:00:00,0.68411,0.68419,0.68411,0.68412,144599997.0
2006-02-21 04:01:00,0.68405,0.6841,0.68405,0.6841,112900002.0
2006-02-21 04:02:00,0.6841,0.68412,0.68393,0.68395,177199999.0
2006-02-21 04:03:00,0.68407,0.68409,0.68406,0.68409,153600004.0
2006-02-21 04:04:00,0.68409,0.68409,0.68405,0.68408,77100000.0
2006-02-21 04:05:00,0.68408,0.68409,0.68403,0.68409,175599999.0
2006-02-21 04:06:00,0.68403,0.68406,0.684,0.68406,75700001.0
2006-02-21 04:07:00,0.68408,0.68414,0.68407,0.68414,194700001.0
2006-02-21 04:08:00,0.68405,0.68405,0.68402,0.68402,39899998.0
2006-02-21 04:09:00,0.68405,0.68405,0.68401,0.68405,93500002.0
2006-02-21 04:10:00,0.68408,0.68412,0.68408,0.68408,146899998.0
2006-02-21 04:11:00,0.68409,0.68414,0.68402,0.68402,144500000.0
2006-02-21 04:12:00,0.68404,0.68412,0.68404,0.68409,107500001.0
2006-02-21 04:13:00,0.68411,0.68414,0.68405,0.6841,235000001.0
2006-02-21 04:14:00,0.68412,0.68419,0.68409,0.68418,180999995.0
2006-02-21 04:15:00,0.68412,0.68414,0.68406,0.68407,33400000.0
2006-02-21 04:16:00,0.68402,0.68407,0.68395,0.68395,229400000.0
2006-02-21 04:17:00,0.684,0.68412,0.684,0.68405,150499999.0
2006-02-21 04:18:00,0.68407,0.68409,0.68404,0.68407,202200000.0
2006-02-21 04:19:00,0.68403,0.68408,0.68402,0.68402,133800001.0
2006-02-21 04:20:00,0.68402,0.68404,0.68402,0.68403,107700003.0
2006-02-21 04:21:00,0.68402,0.68409,0.68402,0.68405,150599998.0
2006-02-21 04:22:00,0.68403,0.68407,0.684,0.684,145999999.0
2006-02-21 04:23:00,0.68408,0.6841,0.68408,0.68409,68999998.0
2006-02-21 04:24:00,0.68404,0.68409,0.68403,0.68409,52000001.0
2006-02-21 04:25:00,0.68408,0.68408,0.68405,0.68407,49100000.0
2006-02-21 04:26:00,0.68403,0.68414,0.68403,0.68414,107599999.0
2006-02-21 04:27:00,0.68412,0.68413,0.68404,0.68413,210100000.0
2006-02-21 04:28:00,0.6841,0.68412,0.68402,0.68408,190299997.0
2006-02-21 04:29:00,0.68411,0.68411,0.6841,0.6841,5500000.0
2006-02-21 04:30:00,0.68406,0.68408,0.68401,0.68405,139100000.0
2006-02-21 04:31:00,0.68407,0.68409,0.68403,0.68403,100399998.0
2006-02-21 04:32:00,0.68407,0.68407,0.68402,0.68402,151200000.0
2006-02-21 04:33:00,0.68405,0.68405,0.68405,0.68405,24700001.0
2006-02-21 04:34:00,0.68403,0.68405,0.68402,0.68403,128200002.0
2006-02-21 04:35:00,0.68406,0.68409,0.684,0.684,112599998.0
2006-02-21 04:36:00,0.68405,0.68407,0.684,0.68407,110499998.0
2006-02-21 04:37:00,0.684,0.68405,0.684,0.68402,98499998.0
2006-02-21 04:38:00,0.68396,0.68405,0.68394,0.68395,149699998.0
2006-02-21 04:39:00,0.68391,0.68392,0.68381,0.68385,215599999.0
2006-02-21 04:40:00,0.68393,0.68396,0.68384,0.68393,274500003.0
2006-02-21 04:41:00,0.68395,0.68395,0.68392,0.68393,160200000.0
2006-02-21 04:42:00,0.68399,0.68399,0.68392,0.68397,87699998.0
2006-02-21 04:43:00,0.68393,0.68395,0.68392,0.68393,115500000.0
2006-02-21 04:44:00,0.6839,0.68397,0.6839,0.68397,155200002.0
2006-02-21 04:45:00,0.6839,0.68395,0.6839,0.68395,158900001.0
2006-02-21 04:46:00,0.68393,0.68393,0.68384,0.68384,81599998.0
2006-02-21 04:47:00,0.68387,0.68393,0.68386,0.68393,52900000.0
2006-02-21 04:48:00,0.68392,0.68392,0.68385,0.68385,14900000.0
2006-02-21 04:49:00,0.68382,0.68385,0.6838,0.68385,161400002.0
2006-02-21 04:50:00,0.68383,0.68385,0.68378,0.68382,113900000.0
2006-02-21 04:51:00,0.68388,0.68393,0.68387,0.68387,79600001.0
2006-02-21 04:52:00,0.68389,0.68393,0.68389,0.68393,24100000.0
2006-02-21 04:53:00,0.68392,0.68392,0.68385,0.6839,185700002.0
2006-02-21 04:54:00,0.68388,0.68388,0.68386,0.68388,180799993.0
2006-02-21 04:55:00,0.68388,0.68395,0.68387,0.68391,135800000.0
2006-02-21 04:56:00,0.68392,0.68398,0.68392,0.68398,95600003.0
2006-02-21 04:57:00,0.68391,0.68395,0.68391,0.68395,16800000.0
2006-02-21 04:58:00,0.68384,0.68392,0.68384,0.68391,129799999.0
2006-02-21 04:59:00,0.6839,0.6839,0.68387,0.68387,66399998.0
2006-02-21 05:00:00,0.68385,0.68391,0.68385,0.68391,48700000.0
2006-02-21 05:01:00,0.6839,0.68395,0.68389,0.68393,291000003.0
2006-02-21 05:02:00,0.68389,0.68389,0.68387,0.68387,137800003.0
2006-02-21 05:03:00,0.68388,0.68388,0.68383,0.68383,183099999.0
2006-02-21 05:04:00,0.6838,0.68383,0.6838,0.68383,19300000.0
2006-02-21 05:05:00,0.68388,0.68388,0.68388,0.68388,1700000.0
2006-02-21 05:06:00,0.68385,0.68385,0.68383,0.68383,31100000.0
2006-02-21 05:07:00,0.68384,0.68391,0.68384,0.68388,143000000.0
2006-02-21 05:08:00,0.68384,0.68391,0.68384,0.68388,144699997.0
2006-02-21 05:09:00,0.6839,0.68399,0.68387,0.68397,128100002.0
2006-02-21 05:10:00,0.68395,0.68396,0.68395,0.68396,23900000.0
2006-02-21 05:11:00,0.68399,0.68404,0.68395,0.68395,189200003.0
2006-02-21 05:12:00,0.68404,0.68404,0.68392,0.68392,173900000.0
2006-02-21 05:13:00,0.68388,0.68394,0.68382,0.68388,197799997.0
2006-02-21 05:14:00,0.68387,0.68387,0.68377,0.68381,131600001.0
2006-02-21 05:15:00,0.68381,0.68395,0.68381,0.68392,96600000.0
2006-02-21 05:16:00,0.68398,0.68398,0.68387,0.68391,141100000.0
2006-02-21 05:17:00,0.68386,0.68388,0.68385,0.68385,127500000.0
2006-02-21 05:18:00,0.6838,0.68385,0.6838,0.6838,92300000.0
2006-02-21 05:19:00,0.68387,0.68388,0.68387,0.68388,9500000.0
2006-02-21 05:20:00,0.68392,0.68392,0.68382,0.68388,142400001.0
2006-02-21 05:21:00,0.68391,0.68393,0.68384,0.68393,108099999.0
2006-02-21 05:22:00,0.68391,0.68391,0.68387,0.68387,11700000.0
2006-02-21 05:23:00,0.6839,0.6839,0.6839,0.6839,17500000.0
2006-02-21 05:24:00,0.68387,0.68387,0.6838,0.6838,74300000.0
2006-02-21 05:25:00,0.68382,0.68388,0.6838,0.6838,197200002.0
2006-02-21 05:26:00,0.68385,0.6839,0.68384,0.68384,144299999.0
2006-02-21 05:27:00,0.6839,0.68391,0.6839,0.68391,44599999.0
2006-02-21 05:28:00,0.68397,0.68411,0.68397,0.68407,120599999.0
2006-02-21 05:29:00,0.68408,0.68408,0.684,0.684,84399998.0
2006-02-21 05:30:00,0.684,0.68403,0.68395,0.68395,148700001.0
2006-02-21 05:31:00,0.68393,0.68393,0.68389,0.68393,54300001.0
2006-02-21 05:32:00,0.6839,0.68395,0.68389,0.68393,223399998.0
2006-02-21 05:33:00,0.68395,0.68395,0.68385,0.68388,148500003.0
2006-02-21 05:34:00,0.68388,0.68392,0.68382,0.68387,122699998.0
2006-02-21 05:35:00,0.6839,0.68395,0.6839,0.68395,114800001.0
2006-02-21 05:36:00,0.6839,0.6839,0.68387,0.68388,106199998.0
2006-02-21 05:37:00,0.68383,0.68386,0.68383,0.68386,83699999.0
2006-02-21 05:38:00,0.68394,0.68399,0.68394,0.68399,23300001.0
2006-02-21 05:39:00,0.68402,0.68402,0.684,0.684,22999999.0
2006-02-21 05:40:00,0.68405,0.68405,0.68397,0.68404,83099999.0
2006-02-21 05:41:00,0.68404,0.68404,0.68399,0.684,148300002.0
2006-02-21 05:42:00,0.68399,0.684,0.68396,0.684,148700003.0
2006-02-21 05:43:00,0.68402,0.68403,0.68398,0.684,71800002.0
2006-02-21 05:44:00,0.68398,0.68399,0.68388,0.68388,127999998.0
2006-02-21 05:45:00,0.68397,0.684,0.68393,0.68393,237899997.0
2006-02-21 05:46:00,0.68402,0.68408,0.68402,0.68408,56400001.0
2006-02-21 05:47:00,0.68405,0.68414,0.68404,0.68406,200299998.0
2006-02-21 05:48:00,0.68403,0.68409,0.684,0.684,112499999.0
2006-02-21 05:49:00,0.68398,0.68399,0.6839,0.68393,116300000.0
2006-02-21 05:50:00,0.684,0.68403,0.68396,0.68403,113300002.0
2006-02-21 05:51:00,0.68408,0.68408,0.684,0.68405,69600000.0
2006-02-21 05:52:00,0.68403,0.68405,0.68397,0.68405,135499998.0
2006-02-21 05:53:00,0.68407,0.68408,0.68398,0.68407,226299999.0
2006-02-21 05:54:00,0.68407,0.68407,0.684,0.68405,73400001.0
2006-02-21 05:55:00,0.68405,0.68405,0.68402,0.68402,98200000.0
2006-02-21 05:56:00,0.68404,0.68411,0.68402,0.68408,143300004.0
2006-02-21 05:57:00,0.68403,0.6841,0.68403,0.68408,126700001.0
2006-02-21 05:58:00,0.68415,0.68415,0.68409,0.68409,86100000.0
2006-02-21 05:59:00,0.68408,0.68408,0.68408,0.68408,2400000.0
2006-02-21 06:00:00,0.68408,0.68414,0.68408,0.68414,175699997.0
2006-02-21 06:01:00,0.68412,0.68415,0.68412,0.68415,41500001.0
2006-02-21 06:02:00,0.68423,0.68425,0.68419,0.68419,82099998.0
2006-02-21 06:03:00,0.6842,0.68423,0.68417,0.68417,118600004.0
2006-02-21 06:04:00,0.68415,0.68417,0.68415,0.68417,61399999.0
2006-02-21 06:05:00,0.68418,0.6842,0.68418,0.6842,56000001.0
2006-02-21 06:06:00,0.68415,0.68418,0.68414,0.68415,151700000.0
2006-02-21 06:07:00,0.68415,0.68415,0.6841,0.68415,182199996.0
2006-02-21 06:08:00,0.68415,0.68415,0.68415,0.68415,2400000.0
2006-02-21 06:09:00,0.68415,0.68415,0.68415,0.68415,800000.0
2006-02-21 06:10:00,0.68415,0.68415,0.68415,0.68415,23900000.0
2006-02-21 06:11:00,0.68415,0.68415,0.68412,0.68412,27300000.0
2006-02-21 06:12:00,0.68415,0.68417,0.68412,0.68412,104600003.0
2006-02-21 06:13:00,0.68413,0.68413,0.68399,0.68408,237800001.0
2006-02-21 06:14:00,0.68405,0.68413,0.68405,0.68413,160500000.0
2006-02-21 06:15:00,0.68408,0.68408,0.68398,0.684,250499997.0
2006-02-21 06:16:00,0.68405,0.68405,0.684,0.68405,86800002.0
2006-02-21 06:17:00,0.68403,0.68407,0.68403,0.68407,122200000.0
2006-02-21 06:18:00,0.68405,0.68405,0.68405,0.68405,55099998.0
2006-02-21 06:19:00,0.68413,0.68413,0.6841,0.68412,111900002.0
2006-02-21 06:20:00,0.68409,0.68413,0.68408,0.68408,112499996.0
2006-02-21 06:21:00,0.68406,0.68406,0.68404,0.68404,31900000.0
2006-02-21 06:22:00,0.68402,0.68403,0.68402,0.68403,51100001.0
2006-02-21 06:23:00,0.68405,0.68407,0.684,0.68402,254500000.0
2006-02-21 06:24:00,0.68402,0.68413,0.68402,0.68404,184700002.0
2006-02-21 06:25:00,0.684,0.68405,0.684,0.684,72599999.0
2006-02-21 06:26:00,0.68403,0.68415,0.68403,0.68411,138300002.0
2006-02-21 06:27:00,0.68407,0.68411,0.68406,0.6841,186899998.0
2006-02-21 06:28:00,0.68412,0.68416,0.68407,0.68411,97000000.0
2006-02-21 06:29:00,0.68409,0.68409,0.68405,0.68405,152999997.0
2006-02-21 06:30:00,0.68407,0.68413,0.68407,0.68413,44000000.0
2006-02-21 06:31:00,0.68408,0.68408,0.684,0.68402,113699998.0
2006-02-21 06:32:00,0.68403,0.68403,0.68402,0.68402,30200001.0
2006-02-21 06:33:00,0.68399,0.68405,0.68392,0.68392,97000002.0
2006-02-21 06:34:00,0.68394,0.68403,0.68394,0.68403,253000001.0
2006-02-21 06:35:00,0.684,0.68406,0.68397,0.68397,205300002.0
2006-02-21 06:36:00,0.684,0.684,0.68391,0.68395,156699999.0
2006-02-21 06:37:00,0.684,0.684,0.68392,0.68395,141200003.0
2006-02-21 06:38:00,0.68385,0.68393,0.68385,0.68393,84100001.0
2006-02-21 06:39:00,0.68395,0.68395,0.6839,0.6839,18100000.0
2006-02-21 06:40:00,0.6839,0.6839,0.68378,0.68385,128299998.0
2006-02-21 06:41:00,0.68384,0.6839,0.68383,0.68385,262900002.0
2006-02-21 06:42:00,0.68386,0.68389,0.68381,0.68388,185000004.0
2006-02-21 06:43:00,0.68384,0.68387,0.68384,0.68387,39900000.0
2006-02-21 06:44:00,0.6839,0.6839,0.68385,0.68385,188400001.0
2006-02-21 06:45:00,0.68394,0.68396,0.68388,0.68388,123700001.0
2006-02-21 06:46:00,0.6839,0.68395,0.68386,0.68386,262000000.0
2006-02-21 06:47:00,0.68387,0.68395,0.68387,0.68391,113099996.0
2006-02-21 06:48:00,0.68387,0.68388,0.68387,0.68388,85299999.0
2006-02-21 06:49:00,0.6839,0.6839,0.6839,0.6839,37500000.0
2006-02-21 06:50:00,0.68387,0.6839,0.68387,0.6839,63900001.0
2006-02-21 06:51:00,0.68389,0.68389,0.68386,0.68386,1400000.0
2006-02-21 06:52:00,0.68392,0.68395,0.6839,0.68395,133100001.0
2006-02-21 06:53:00,0.68395,0.68395,0.6839,0.6839,70100002.0
2006-02-21 06:54:00,0.68392,0.68392,0.68392,0.68392,4500000.0
2006-02-21 06:55:00,0.68395,0.68397,0.68392,0.68392,34400001.0
2006-02-21 06:56:00,0.6839,0.68397,0.6839,0.68392,220799996.0
2006-02-21 06:57:00,0.6839,0.6839,0.6839,0.6839,2400000.0
2006-02-21 06:58:00,0.68395,0.68395,0.68395,0.68395,28799999.0
2006-02-21 06:59:00,0.6839,0.68395,0.6839,0.68395,103500000.0
2006-02-21 07:00:00,0.6839,0.68395,0.6839,0.68395,19200001.0
2006-02-21 07:01:00,0.68392,0.68395,0.68392,0.68392,109900000.0
2006-02-21 07:02:00,0.68392,0.68395,0.68392,0.68392,263999996.0
2006-02-21 07:03:00,0.68397,0.68399,0.6839,0.68394,184500005.0
2006-02-21 07:04:00,0.68392,0.68398,0.68392,0.68398,39800000.0
2006-02-21 07:05:00,0.68388,0.68389,0.68388,0.68389,71800001.0
2006-02-21 07:06:00,0.68385,0.68385,0.68382,0.68383,30700001.0
2006-02-21 07:07:00,0.68382,0.68382,0.68378,0.68378,173199996.0
2006-02-21 07:08:00,0.68379,0.68387,0.68379,0.68382,75000000.0
2006-02-21 07:09:00,0.68382,0.68385,0.68382,0.68385,71900000.0
2006-02-21 07:10:00,0.68382,0.68388,0.68382,0.68387,204200000.0
2006-02-21 07:11:00,0.68388,0.6839,0.68387,0.6839,95400001.0
2006-02-21 07:12:00,0.68383,0.68383,0.68381,0.68381,62100001.0
2006-02-21 07:13:00,0.6838,0.68386,0.6838,0.68384,5800000.0
2006-02-21 07:14:00,0.68385,0.68388,0.68378,0.68382,195700003.0
2006-02-21 07:15:00,0.68387,0.6839,0.68386,0.6839,190000002.0
2006-02-21 07:16:00,0.6839,0.6839,0.68385,0.68389,109300000.0
2006-02-21 07:17:00,0.68387,0.6839,0.68387,0.6839,155600000.0
2006-02-21 07:18:00,0.68391,0.68393,0.68387,0.68391,113500000.0
2006-02-21 07:19:00,0.68392,0.68398,0.6839,0.6839,104400002.0
2006-02-21 07:20:00,0.68388,0.6839,0.68385,0.68385,124499997.0
2006-02-21 07:21:00,0.6839,0.6839,0.68383,0.68383,123699996.0
2006-02-21 07:22:00,0.68385,0.68387,0.68385,0.68387,62100001.0
2006-02-21 07:23:00,0.68385,0.68385,0.68385,0.68385,44199999.0
2006-02-21 07:24:00,0.68386,0.68388,0.68384,0.68388,105300001.0
2006-02-21 07:25:00,0.68388,0.6839,0.68388,0.6839,70200001.0
2006-02-21 07:26:00,0.6839,0.6839,0.68388,0.68388,116599998.0
2006-02-21 07:27:00,0.68385,0.68394,0.68384,0.68385,151999999.0
2006-02-21 07:28:00,0.68385,0.68385,0.68385,0.68385,12800000.0
2006-02-21 07:29:00,0.68391,0.68398,0.6839,0.68398,56100000.0
2006-02-21 07:30:00,0.68398,0.684,0.68395,0.68398,54700001.0
2006-02-21 07:31:00,0.68403,0.68403,0.68397,0.68397,30800001.0
2006-02-21 07:32:00,0.684,0.68403,0.68398,0.68403,77700000.0
2006-02-21 07:33:00,0.68403,0.68403,0.68397,0.68401,111900002.0
2006-02-21 07:34:00,0.68396,0.68405,0.68396,0.684,252199996.0
2006-02-21 07:35:00,0.684,0.68411,0.684,0.68411,91000001.0
2006-02-21 07:36:00,0.68413,0.68413,0.6841,0.6841,27100000.0
2006-02-21 07:37:00,0.68408,0.68408,0.68403,0.68405,217300001.0
2006-02-21 07:38:00,0.68405,0.68405,0.68403,0.68405,214599999.0
2006-02-21 07:39:00,0.68403,0.68407,0.68402,0.68403,108999997.0
2006-02-21 07:40:00,0.68407,0.68407,0.68405,0.68406,162599998.0
2006-02-21 07:41:00,0.68405,0.68409,0.68404,0.68409,117499997.0
2006-02-21 07:42:00,0.68408,0.68409,0.68405,0.68405,45500000.0
2006-02-21 07:43:00,0.684,0.68407,0.684,0.68403,94099999.0
2006-02-21 07:44:00,0.684,0.68403,0.684,0.68403,75700000.0
2006-02-21 07:45:00,0.68403,0.68413,0.68403,0.68403,105600000.0
2006-02-21 07:46:00,0.684,0.68408,0.684,0.68404,204200002.0
2006-02-21 07:47:00,0.68407,0.68407,0.68403,0.68405,107800002.0
2006-02-21 07:48:00,0.68404,0.68411,0.68402,0.68402,199699998.0
2006-02-21 07:49:00,0.684,0.684,0.684,0.684,35199999.0
2006-02-21 07:50:00,0.68398,0.684,0.68395,0.68397,142500000.0
2006-02-21 07:51:00,0.68395,0.68398,0.68392,0.68392,84999998.0
2006-02-21 07:52:00,0.68399,0.68399,0.68398,0.68398,16700000.0
2006-02-21 07:53:00,0.68405,0.68405,0.68403,0.68403,65700000.0
2006-02-21 07:54:00,0.68403,0.68405,0.68402,0.68402,36700000.0
2006-02-21 07:55:00,0.68402,0.68402,0.68396,0.68396,117999998.0
2006-02-21 07:56:00,0.68395,0.684,0.68395,0.684,60600000.0
2006-02-21 07:57:00,0.68399,0.68403,0.68399,0.68403,55199998.0
2006-02-21 07:58:00,0.68407,0.6841,0.68405,0.68405,123400002.0
2006-02-21 07:59:00,0.68411,0.68411,0.68402,0.68408,109500001.0
2006-02-21 08:00:00,0.68404,0.68414,0.68404,0.68411,155700004.0
2006-02-21 08:01:00,0.68412,0.68418,0.68412,0.68417,77399996.0
2006-02-21 08:02:00,0.6842,0.6842,0.6841,0.6841,42300001.0
2006-02-21 08:03:00,0.68415,0.68415,0.68415,0.68415,54199998.0
2006-02-21 08:04:00,0.68413,0.68413,0.6841,0.6841,118299998.0
2006-02-21 08:05:00,0.68407,0.68409,0.68403,0.68409,68599998.0
2006-02-21 08:06:00,0.68404,0.68414,0.68404,0.68413,165200001.0
2006-02-21 08:07:00,0.68408,0.68411,0.68407,0.68409,79000000.0
2006-02-21 08:08:00,0.68408,0.68415,0.68402,0.68415,130200000.0
2006-02-21 08:09:00,0.68414,0.68414,0.68411,0.68411,37500000.0
2006-02-21 08:10:00,0.68407,0.68418,0.68407,0.68418,168599996.0
2006-02-21 08:11:00,0.68415,0.6842,0.68415,0.68418,162599999.0
2006-02-21 08:12:00,0.68419,0.68419,0.68405,0.68407,132000000.0
2006-02-21 08:13:00,0.68409,0.68415,0.68406,0.68406,117700000.0
2006-02-21 08:14:00,0.68407,0.68413,0.68407,0.68413,40600000.0
2006-02-21 08:15:00,0.68417,0.68417,0.6841,0.6841,38299999.0
2006-02-21 08:16:00,0.6841,0.6841,0.68406,0.68407,72500000.0
2006-02-21 08:17:00,0.68409,0.68409,0.68407,0.68409,117000003.0
2006-02-21 08:18:00,0.68405,0.68405,0.68405,0.68405,52900001.0
2006-02-21 08:19:00,0.684,0.684,0.68397,0.684,70499999.0
2006-02-21 08:20:00,0.68402,0.68402,0.68401,0.68401,43100001.0
2006-02-21 08:21:00,0.68405,0.68405,0.68397,0.68397,27100000.0
2006-02-21 08:22:00,0.68401,0.68402,0.684,0.684,58599998.0
2006-02-21 08:23:00,0.68405,0.68405,0.68397,0.68397,171600002.0
2006-02-21 08:24:00,0.68393,0.68395,0.68393,0.68395,115400000.0
2006-02-21 08:25:00,0.68388,0.68394,0.68387,0.68387,234099995.0
2006-02-21 08:26:00,0.68385,0.68385,0.68375,0.68375,32700001.0
2006-02-21 08:27:00,0.68377,0.68382,0.68375,0.68377,69500001.0
2006-02-21 08:28:00,0.68378,0.68384,0.68378,0.68384,76800001.0
2006-02-21 08:29:00,0.6838,0.68386,0.68378,0.68386,126800004.0
2006-02-21 08:30:00,0.68377,0.68384,0.68377,0.68384,79100000.0
2006-02-21 08:31:00,0.68378,0.68385,0.68377,0.68381,148600001.0
2006-02-21 08:32:00,0.68376,0.68383,0.68373,0.68383,140900000.0
2006-02-21 08:33:00,0.68383,0.68383,0.68378,0.68378,180100003.0
2006-02-21 08:34:00,0.68377,0.6838,0.68375,0.6838,141200002.0
2006-02-21 08:35:00,0.68376,0.68376,0.68367,0.6837,152100002.0
2006-02-21 08:36:00,0.68377,0.68377,0.68373,0.68373,162899999.0
2006-02-21 08:37:00,0.68372,0.68375,0.68368,0.68375,163400003.0
2006-02-21 08:38:00,0.68377,0.6838,0.68375,0.68375,109499999.0
2006-02-21 08:39:00,0.6837,0.68377,0.68366,0.68377,137200001.0
2006-02-21 08:40:00,0.68372,0.68378,0.68371,0.68378,121799997.0
2006-02-21 08:41:00,0.68373,0.68373,0.68372,0.68372,81500001.0
2006-02-21 08:42:00,0.6837,0.68378,0.6837,0.68375,150700003.0
2006-02-21 08:43:00,0.68373,0.68378,0.6837,0.6837,78900001.0
2006-02-21 08:44:00,0.68374,0.68384,0.68374,0.6838,126100001.0
2006-02-21 08:45:00,0.6837,0.68377,0.6837,0.68372,122400000.0
2006-02-21 08:46:00,0.68374,0.68382,0.68374,0.68376,66399999.0
2006-02-21 08:47:00,0.68376,0.68381,0.68374,0.6838,63400000.0
2006-02-21 08:48:00,0.68379,0.68379,0.68379,0.68379,49400002.0
2006-02-21 08:49:00,0.68375,0.6838,0.68373,0.6838,88400001.0
2006-02-21 08:50:00,0.6838,0.6838,0.6838,0.6838,8800000.0
2006-02-21 08:51:00,0.6838,0.6838,0.68374,0.68377,148300000.0
2006-02-21 08:52:00,0.68375,0.68376,0.68373,0.68375,162600001.0
2006-02-21 08:53:00,0.68371,0.68371,0.68365,0.6837,141500002.0
2006-02-21 08:54:00,0.68372,0.68378,0.68367,0.6837,107100000.0
2006-02-21 08:55:00,0.68369,0.68376,0.68367,0.68376,73000000.0
2006-02-21 08:56:00,0.68375,0.68378,0.68372,0.68375,115500002.0
2006-02-21 08:57:00,0.68372,0.68372,0.68363,0.68369,247999996.0
2006-02-21 08:58:00,0.68369,0.6837,0.68365,0.68368,135700001.0
2006-02-21 08:59:00,0.68365,0.68367,0.68359,0.68359,206899998.0
2006-02-21 09:00:00,0.6836,0.68367,0.6836,0.68366,137200001.0
2006-02-21 09:01:00,0.68365,0.68368,0.6836,0.68363,217000000.0
2006-02-21 09:02:00,0.68366,0.68367,0.6836,0.6836,33500000.0
2006-02-21 09:03:00,0.6836,0.68362,0.68355,0.68355,157200001.0
2006-02-21 09:04:00,0.68365,0.68375,0.68365,0.68373,168600000.0
2006-02-21 09:05:00,0.68373,0.68373,0.68364,0.68365,19200000.0
2006-02-21 09:06:00,0.68362,0.68367,0.68357,0.68358,196399999.0
2006-02-21 09:07:00,0.68359,0.68366,0.68359,0.68363,136100003.0
2006-02-21 09:08:00,0.68362,0.68364,0.68354,0.6836,159100000.0
2006-02-21 09:09:00,0.68359,0.68377,0.68359,0.68376,191500004.0
2006-02-21 09:10:00,0.68376,0.68376,0.68367,0.68367,141999998.0
2006-02-21 09:11:00,0.68365,0.68371,0.68364,0.68365,225800003.0
2006-02-21 09:12:00,0.68366,0.68366,0.68354,0.68354,119600002.0
2006-02-21 09:13:00,0.68352,0.68358,0.6835,0.68358,129900001.0
2006-02-21 09:14:00,0.6835,0.6835,0.68344,0.68344,68500000.0
2006-02-21 09:15:00,0.68346,0.68353,0.68343,0.68353,91600002.0
2006-02-21 09:16:00,0.68354,0.68358,0.68351,0.68355,148199997.0
2006-02-21 09:17:00,0.68351,0.68356,0.68347,0.68351,256299999.0
2006-02-21 09:18:00,0.68349,0.68353,0.68345,0.6835,252399999.0
2006-02-21 09:19:00,0.68348,0.68348,0.68344,0.68344,27900000.0
2006-02-21 09:20:00,0.68344,0.68347,0.68339,0.68347,90799998.0
2006-02-21 09:21:00,0.6835,0.68351,0.68344,0.68348,137600000.0
2006-02-21 09:22:00,0.68346,0.68346,0.68337,0.6834,136700002.0
2006-02-21 09:23:00,0.68337,0.68339,0.68333,0.68339,172299999.0
2006-02-21 09:24:00,0.68338,0.6834,0.68332,0.68333,209900000.0
2006-02-21 09:25:00,0.68341,0.68348,0.68337,0.68348,103299998.0
2006-02-21 09:26:00,0.68349,0.68349,0.68338,0.68338,176599996.0
2006-02-21 09:27:00,0.68341,0.68347,0.68339,0.68346,134100001.0
2006-02-21 09:28:00,0.68345,0.68354,0.68342,0.68352,155099999.0
2006-02-21 09:29:00,0.6835,0.6836,0.68345,0.68349,152799999.0
2006-02-21 09:30:00,0.68343,0.68346,0.68339,0.6834,215999997.0
2006-02-21 09:31:00,0.68337,0.68353,0.68337,0.68353,81300002.0
2006-02-21 09:32:00,0.68349,0.6835,0.68344,0.6835,49299999.0
2006-02-21 09:33:00,0.68352,0.68357,0.6835,0.6835,113100003.0
2006-02-21 09:34:00,0.68347,0.68357,0.68346,0.6835,190700004.0
2006-02-21 09:35:00,0.68358,0.68361,0.68356,0.6836,151700002.0
2006-02-21 09:36:00,0.68347,0.68347,0.68333,0.68333,174800003.0
2006-02-21 09:37:00,0.68337,0.68339,0.68333,0.68333,62400000.0
2006-02-21 09:38:00,0.68335,0.68335,0.68324,0.68333,143899996.0
2006-02-21 09:39:00,0.68329,0.68329,0.68324,0.68324,43900000.0
2006-02-21 09:40:00,0.68323,0.68327,0.68308,0.68308,104900000.0
2006-02-21 09:41:00,0.68311,0.68318,0.68308,0.68313,225100000.0
2006-02-21 09:42:00,0.68318,0.68324,0.6831,0.68321,319599996.0
2006-02-21 09:43:00,0.68319,0.68331,0.68315,0.68331,227599999.0
2006-02-21 09:44:00,0.68334,0.68342,0.68324,0.68342,215199998.0
2006-02-21 09:45:00,0.68344,0.68349,0.6834,0.68343,199599999.0
2006-02-21 09:46:00,0.68345,0.68354,0.68345,0.6835,123899998.0
2006-02-21 09:47:00,0.68354,0.68364,0.68353,0.68364,164400000.0
2006-02-21 09:48:00,0.68365,0.68373,0.68365,0.68369,167799998.0
2006-02-21 09:49:00,0.68364,0.68368,0.68356,0.6836,120700001.0
2006-02-21 09:50:00,0.68362,0.68365,0.68357,0.68357,81799998.0
2006-02-21 09:51:00,0.68352,0.68356,0.68348,0.68352,148600000.0
2006-02-21 09:52:00,0.68357,0.68358,0.68347,0.68358,177100001.0
2006-02-21 09:53:00,0.68352,0.68363,0.68348,0.68363,269199997.0
2006-02-21 09:54:00,0.68357,0.68358,0.68351,0.68358,101499999.0
2006-02-21 09:55:00,0.68354,0.68357,0.68349,0.68349,119400002.0
2006-02-21 09:56:00,0.68341,0.68341,0.6833,0.6833,165000000.0
2006-02-21 09:57:00,0.68332,0.68342,0.68328,0.68342,125200003.0
2006-02-21 09:58:00,0.68345,0.68345,0.68339,0.68343,31900000.0
2006-02-21 09:59:00,0.68347,0.68349,0.68342,0.68342,183699998.0
2006-02-21 10:00:00,0.68342,0.68357,0.68342,0.68357,113500000.0
2006-02-21 10:01:00,0.68356,0.68356,0.68344,0.68353,143700001.0
2006-02-21 10:02:00,0.68354,0.6836,0.68351,0.68354,171099997.0
2006-02-21 10:03:00,0.68353,0.68354,0.68346,0.68353,213899995.0
2006-02-21 10:04:00,0.68355,0.68355,0.68338,0.68352,186899998.0
2006-02-21 10:05:00,0.68347,0.68347,0.68336,0.6834,116599999.0
2006-02-21 10:06:00,0.68338,0.6834,0.68332,0.68335,148300001.0
2006-02-21 10:07:00,0.68331,0.68341,0.68324,0.68341,53900001.0
2006-02-21 10:08:00,0.68344,0.68346,0.68337,0.68338,62200000.0
2006-02-21 10:09:00,0.68338,0.68351,0.68338,0.68349,49800000.0
2006-02-21 10:10:00,0.6835,0.68355,0.68347,0.68355,197900001.0
2006-02-21 10:11:00,0.68354,0.68362,0.6835,0.6835,127500001.0
2006-02-21 10:12:00,0.68346,0.6835,0.68346,0.68349,40700001.0
2006-02-21 10:13:00,0.68349,0.68354,0.68349,0.6835,135199999.0
2006-02-21 10:14:00,0.68348,0.68351,0.68345,0.6835,224000005.0
2006-02-21 10:15:00,0.68349,0.68356,0.68348,0.68352,166200003.0
2006-02-21 10:16:00,0.68357,0.68358,0.68353,0.68353,75900001.0
2006-02-21 10:17:00,0.68353,0.6836,0.68351,0.68353,395100004.0
2006-02-21 10:18:00,0.68357,0.68361,0.68357,0.6836,113799998.0
2006-02-21 10:19:00,0.68363,0.68363,0.68352,0.68352,86300001.0
2006-02-21 10:20:00,0.68352,0.68355,0.68348,0.68353,181600004.0
2006-02-21 10:21:00,0.68347,0.6835,0.68346,0.68348,71000002.0
2006-02-21 10:22:00,0.68349,0.68354,0.68349,0.68351,151500003.0
2006-02-21 10:23:00,0.68347,0.68352,0.68347,0.68351,82099999.0
2006-02-21 10:24:00,0.68355,0.6836,0.68355,0.6836,3200000.0
2006-02-21 10:25:00,0.68355,0.68355,0.6834,0.68345,129200000.0
2006-02-21 10:26:00,0.6834,0.6834,0.68336,0.68337,196500000.0
2006-02-21 10:27:00,0.68336,0.68341,0.6833,0.68338,158500002.0
2006-02-21 10:28:00,0.68332,0.68336,0.68326,0.68333,139999999.0
2006-02-21 10:29:00,0.68333,0.68336,0.68329,0.68332,219799998.0
2006-02-21 10:30:00,0.68331,0.68337,0.68328,0.68335,118000002.0
2006-02-21 10:31:00,0.68334,0.6834,0.6833,0.6834,201600000.0
2006-02-21 10:32:00,0.68339,0.68343,0.68335,0.68336,208700000.0
2006-02-21 10:33:00,0.68341,0.68343,0.68337,0.68337,147099999.0
2006-02-21 10:34:00,0.68336,0.68338,0.68333,0.68338,168399999.0
2006-02-21 10:35:00,0.68338,0.68341,0.68329,0.68341,93999998.0
2006-02-21 10:36:00,0.68338,0.68338,0.68328,0.68338,260000002.0
2006-02-21 10:37:00,0.68338,0.68338,0.68333,0.68338,73500000.0
2006-02-21 10:38:00,0.68338,0.6834,0.68336,0.68336,179599998.0
2006-02-21 10:39:00,0.68334,0.68336,0.68331,0.68336,55000000.0
2006-02-21 10:40:00,0.68331,0.68338,0.68331,0.68337,197200003.0
2006-02-21 10:41:00,0.6834,0.6834,0.68332,0.68335,80700001.0
2006-02-21 10:42:00,0.68337,0.68339,0.68335,0.68335,53100000.0
2006-02-21 10:43:00,0.68334,0.68338,0.6833,0.68335,91500000.0
2006-02-21 10:44:00,0.68337,0.68345,0.68337,0.68345,115699998.0
2006-02-21 10:45:00,0.68345,0.68348,0.68342,0.68346,172700002.0
2006-02-21 10:46:00,0.68335,0.68347,0.68335,0.68347,122800000.0
2006-02-21 10:47:00,0.68349,0.6835,0.68341,0.68349,133599998.0
2006-02-21 10:48:00,0.68345,0.68345,0.68344,0.68344,22099999.0
2006-02-21 10:49:00,0.68344,0.6835,0.68338,0.6835,167000000.0
2006-02-21 10:50:00,0.68349,0.68349,0.68336,0.68336,120600000.0
2006-02-21 10:51:00,0.6834,0.68344,0.68335,0.68337,157999997.0
2006-02-21 10:52:00,0.68338,0.68343,0.68338,0.6834,93100000.0
2006-02-21 10:53:00,0.68336,0.6834,0.68333,0.68336,100600001.0
2006-02-21 10:54:00,0.68338,0.68338,0.6833,0.6833,116999999.0
2006-02-21 10:55:00,0.68329,0.68341,0.68326,0.68341,125400000.0
2006-02-21 10:56:00,0.6834,0.68344,0.68336,0.68344,223700001.0
2006-02-21 10:57:00,0.68341,0.68346,0.68339,0.68339,201299997.0
2006-02-21 10:58:00,0.68344,0.68344,0.68336,0.68343,80700001.0
2006-02-21 10:59:00,0.68343,0.68346,0.68337,0.68343,76499999.0
2006-02-21 11:00:00,0.68343,0.68353,0.68343,0.68347,133499999.0
2006-02-21 11:01:00,0.68349,0.68353,0.68347,0.68347,195100005.0
2006-02-21 11:02:00,0.68341,0.68341,0.68336,0.68338,87499999.0
2006-02-21 11:03:00,0.68343,0.68347,0.68338,0.68342,263700001.0
2006-02-21 11:04:00,0.68342,0.68355,0.68338,0.68355,234100006.0
2006-02-21 11:05:00,0.68351,0.68356,0.6835,0.68356,160599999.0
2006-02-21 11:06:00,0.68362,0.68365,0.68357,0.68363,64200001.0
2006-02-21 11:07:00,0.68361,0.68371,0.68361,0.6837,170200000.0
2006-02-21 11:08:00,0.68374,0.68374,0.68367,0.68368,39500000.0
2006-02-21 11:09:00,0.68363,0.68371,0.68358,0.6837,194999999.0
2006-02-21 11:10:00,0.68368,0.68368,0.68359,0.68366,107000003.0
2006-02-21 11:11:00,0.68367,0.68367,0.68357,0.68357,127699998.0
2006-02-21 11:12:00,0.68361,0.68364,0.6836,0.68361,115800000.0
2006-02-21 11:13:00,0.68359,0.68362,0.68354,0.68359,311800002.0
2006-02-21 11:14:00,0.68363,0.68366,0.68352,0.68354,176899996.0
2006-02-21 11:15:00,0.68358,0.6836,0.68355,0.6836,124700001.0
2006-02-21 11:16:00,0.68358,0.68358,0.68348,0.68355,139799997.0
2006-02-21 11:17:00,0.68353,0.68353,0.68343,0.68348,143500000.0
2006-02-21 11:18:00,0.68349,0.68356,0.68348,0.68356,72500001.0
2006-02-21 11:19:00,0.68359,0.68359,0.6835,0.68357,151199998.0
2006-02-21 11:20:00,0.68352,0.68359,0.68352,0.68355,83300001.0
2006-02-21 11:21:00,0.68364,0.68364,0.68361,0.68361,250500000.0
2006-02-21 11:22:00,0.68361,0.68365,0.6836,0.68362,75099999.0
2006-02-21 11:23:00,0.68363,0.68363,0.68355,0.68355,137000001.0
2006-02-21 11:24:00,0.6836,0.68362,0.68355,0.6836,84500001.0
2006-02-21 11:25:00,0.68356,0.68361,0.68356,0.68361,34500000.0
2006-02-21 11:26:00,0.68361,0.68361,0.68355,0.68359,138699997.0
2006-02-21 11:27:00,0.68357,0.68362,0.68357,0.68362,55100000.0
2006-02-21 11:28:00,0.68362,0.68363,0.68357,0.68357,180299996.0
2006-02-21 11:29:00,0.68358,0.68358,0.68355,0.68356,172000003.0
2006-02-21 11:30:00,0.68362,0.68363,0.68353,0.68363,115700002.0
2006-02-21 11:31:00,0.68364,0.68364,0.68357,0.6836,180099996.0
2006-02-21 11:32:00,0.68364,0.68368,0.6836,0.68364,162599998.0
2006-02-21 11:33:00,0.68367,0.68373,0.68364,0.6837,135800005.0
2006-02-21 11:34:00,0.68374,0.68376,0.68364,0.68364,37600000.0
2006-02-21 11:35:00,0.68364,0.68364,0.68359,0.68359,81599999.0
2006-02-21 11:36:00,0.68358,0.68364,0.68355,0.68355,187200000.0
2006-02-21 11:37:00,0.68359,0.68367,0.68359,0.68365,162299995.0
2006-02-21 11:38:00,0.68366,0.68368,0.68358,0.68363,204200000.0
2006-02-21 11:39:00,0.68364,0.68368,0.68362,0.68366,38000000.0
2006-02-21 11:40:00,0.68367,0.68367,0.68365,0.68367,73000002.0
2006-02-21 11:41:00,0.68364,0.68366,0.68363,0.68366,65399999.0
2006-02-21 11:42:00,0.6836,0.68362,0.6836,0.68362,143900001.0
2006-02-21 11:43:00,0.68359,0.68361,0.68354,0.68361,117599998.0
2006-02-21 11:44:00,0.68359,0.68359,0.68354,0.68354,50399999.0
2006-02-21 11:45:00,0.68353,0.68358,0.68348,0.68349,148300004.0
2006-02-21 11:46:00,0.68346,0.68354,0.68346,0.68349,170799998.0
2006-02-21 11:47:00,0.68351,0.68356,0.68349,0.68351,121599999.0
2006-02-21 11:48:00,0.68346,0.68356,0.68346,0.68355,142900000.0
2006-02-21 11:49:00,0.68352,0.68355,0.68347,0.68355,239399997.0
2006-02-21 11:50:00,0.68344,0.68353,0.68344,0.6835,227699999.0
2006-02-21 11:51:00,0.68347,0.68357,0.68347,0.68353,329600004.0
2006-02-21 11:52:00,0.68353,0.6836,0.6835,0.6836,156799999.0
2006-02-21 11:53:00,0.68357,0.68358,0.68352,0.68355,148100000.0
2006-02-21 11:54:00,0.68347,0.6835,0.68347,0.68347,128000003.0
2006-02-21 11:55:00,0.68351,0.68356,0.68346,0.68346,320699999.0
2006-02-21 11:56:00,0.68345,0.6835,0.68345,0.6835,115400001.0
2006-02-21 11:57:00,0.68349,0.68349,0.68337,0.68346,104099999.0
2006-02-21 11:58:00,0.68345,0.68346,0.68338,0.68342,179599997.0
2006-02-21 11:59:00,0.68349,0.68352,0.68343,0.68352,118499999.0
2006-02-21 12:00:00,0.68345,0.68352,0.68342,0.68342,143599999.0
2006-02-21 12:01:00,0.68345,0.6835,0.6834,0.6834,142499997.0
2006-02-21 12:02:00,0.68349,0.68349,0.68342,0.68343,91699998.0
2006-02-21 12:03:00,0.68341,0.68341,0.68332,0.68335,115900001.0
2006-02-21 12:04:00,0.68334,0.68334,0.68326,0.6833,71499999.0
2006-02-21 12:05:00,0.68333,0.68337,0.68333,0.68334,102999999.0
2006-02-21 12:06:00,0.68331,0.68332,0.6833,0.68331,53500001.0
2006-02-21 12:07:00,0.6833,0.68332,0.68324,0.68324,129200003.0
2006-02-21 12:08:00,0.68332,0.68334,0.68327,0.68334,147700002.0
2006-02-21 12:09:00,0.68336,0.68341,0.68333,0.68337,201600001.0
2006-02-21 12:10:00,0.68339,0.68344,0.68339,0.68344,73999998.0
2006-02-21 12:11:00,0.68344,0.68348,0.68342,0.68348,97500000.0
2006-02-21 12:12:00,0.68343,0.68343,0.68337,0.6834,101500001.0
2006-02-21 12:13:00,0.6834,0.6834,0.68337,0.6834,144599998.0
2006-02-21 12:14:00,0.68348,0.68355,0.68348,0.68352,56700000.0
2006-02-21 12:15:00,0.68349,0.68353,0.68349,0.68349,36800001.0
2006-02-21 12:16:00,0.68356,0.68357,0.6835,0.68357,238500003.0
2006-02-21 12:17:00,0.6835,0.68356,0.68347,0.68355,172700005.0
2006-02-21 12:18:00,0.68357,0.68358,0.68339,0.68342,156399995.0
2006-02-21 12:19:00,0.68343,0.68345,0.68338,0.68344,96600003.0
2006-02-21 12:20:00,0.68345,0.68345,0.68337,0.68344,173199998.0
2006-02-21 12:21:00,0.6834,0.68341,0.68333,0.68333,212500001.0
2006-02-21 12:22:00,0.68335,0.68345,0.68335,0.68337,132800002.0
2006-02-21 12:23:00,0.68335,0.6834,0.68335,0.6834,207200000.0
2006-02-21 12:24:00,0.68342,0.68346,0.68341,0.68342,94099999.0
2006-02-21 12:25:00,0.68342,0.68348,0.68342,0.68348,16000000.0
2006-02-21 12:26:00,0.68348,0.68357,0.68342,0.68342,181899999.0
2006-02-21 12:27:00,0.68345,0.68349,0.68343,0.68343,249000004.0
2006-02-21 12:28:00,0.6834,0.68346,0.6834,0.68346,131900000.0
2006-02-21 12:29:00,0.68345,0.68348,0.68341,0.68345,105300001.0
2006-02-21 12:30:00,0.68339,0.68339,0.68328,0.68329,172099999.0
2006-02-21 12:31:00,0.68326,0.68326,0.68314,0.68314,147300003.0
2006-02-21 12:32:00,0.68312,0.68318,0.68311,0.68317,148300002.0
2006-02-21 12:33:00,0.68324,0.68331,0.6832,0.68329,194900003.0
2006-02-21 12:34:00,0.68325,0.68325,0.68317,0.68324,54500002.0
2006-02-21 12:35:00,0.68326,0.68327,0.68319,0.68327,106300001.0
2006-02-21 12:36:00,0.68321,0.68324,0.68318,0.6832,116799998.0
2006-02-21 12:37:00,0.68323,0.68323,0.68309,0.68309,149000002.0
2006-02-21 12:38:00,0.68305,0.68314,0.68304,0.68314,57200001.0
2006-02-21 12:39:00,0.68325,0.68327,0.68319,0.68321,150799997.0
2006-02-21 12:40:00,0.68323,0.68329,0.68322,0.68324,120300000.0
2006-02-21 12:41:00,0.68323,0.68329,0.68322,0.68322,213900002.0
2006-02-21 12:42:00,0.68319,0.68326,0.68315,0.68317,134599999.0
2006-02-21 12:43:00,0.68315,0.68316,0.68312,0.68315,132700002.0
2006-02-21 12:44:00,0.6831,0.68312,0.68304,0.68304,136200003.0
2006-02-21 12:45:00,0.68309,0.68309,0.683,0.683,132999999.0
2006-02-21 12:46:00,0.68307,0.68309,0.68303,0.68303,94900000.0
2006-02-21 12:47:00,0.683,0.683,0.68296,0.683,162000001.0
2006-02-21 12:48:00,0.68298,0.68307,0.68295,0.68305,211100000.0
2006-02-21 12:49:00,0.68302,0.68303,0.68295,0.68295,197899999.0
2006-02-21 12:50:00,0.68296,0.683,0.68291,0.68293,169400000.0
2006-02-21 12:51:00,0.68296,0.68299,0.6829,0.68295,291699998.0
2006-02-21 12:52:00,0.68287,0.68288,0.68283,0.68288,50899999.0
2006-02-21 12:53:00,0.68294,0.683,0.68286,0.683,139199999.0
2006-02-21 12:54:00,0.68293,0.68301,0.68292,0.68298,225900002.0
2006-02-21 12:55:00,0.68304,0.68304,0.68303,0.68303,21500000.0
2006-02-21 12:56:00,0.68307,0.68308,0.683,0.683,160499995.0
2006-02-21 12:57:00,0.68298,0.68304,0.68298,0.68298,209799993.0
2006-02-21 12:58:00,0.68288,0.68288,0.6828,0.6828,223300003.0
2006-02-21 12:59:00,0.68279,0.68285,0.68276,0.68276,213199996.0
2006-02-21 13:00:00,0.68277,0.68294,0.68275,0.68294,111000002.0
2006-02-21 13:01:00,0.68302,0.68302,0.683,0.683,110400000.0
2006-02-21 13:02:00,0.68299,0.68309,0.68299,0.68305,202900004.0
2006-02-21 13:03:00,0.68301,0.6831,0.68299,0.68305,285300004.0
2006-02-21 13:04:00,0.68302,0.68309,0.683,0.68302,137200001.0
2006-02-21 13:05:00,0.68302,0.68302,0.683,0.683,31100000.0
2006-02-21 13:06:00,0.68306,0.68308,0.683,0.68305,282500001.0
2006-02-21 13:07:00,0.68304,0.68306,0.68297,0.683,211799997.0
2006-02-21 13:08:00,0.68303,0.68309,0.68302,0.68309,32700001.0
2006-02-21 13:09:00,0.68303,0.68307,0.68302,0.68302,264500002.0
2006-02-21 13:10:00,0.68297,0.68304,0.68297,0.68304,144500001.0
2006-02-21 13:11:00,0.68306,0.68306,0.68295,0.68295,127699998.0
2006-02-21 13:12:00,0.68302,0.68303,0.68302,0.68303,36999998.0
2006-02-21 13:13:00,0.68302,0.68307,0.68302,0.68302,134800002.0
2006-02-21 13:14:00,0.683,0.68304,0.68295,0.68297,110700002.0
2006-02-21 13:15:00,0.68292,0.683,0.68292,0.68297,81500001.0
2006-02-21 13:16:00,0.68292,0.68293,0.68289,0.68293,146100004.0
2006-02-21 13:17:00,0.68298,0.68298,0.6829,0.68295,246800001.0
2006-02-21 13:18:00,0.6829,0.68301,0.68288,0.68296,185000002.0
2006-02-21 13:19:00,0.68292,0.68295,0.68289,0.68295,109100001.0
2006-02-21 13:20:00,0.68293,0.68303,0.68293,0.68294,124900000.0
2006-02-21 13:21:00,0.6829,0.68295,0.6829,0.68295,39100001.0
2006-02-21 13:22:00,0.68293,0.68293,0.68285,0.68288,161199999.0
2006-02-21 13:23:00,0.68288,0.68297,0.68288,0.68295,48400000.0
2006-02-21 13:24:00,0.68293,0.68297,0.68293,0.68297,65499998.0
2006-02-21 13:25:00,0.68297,0.683,0.68291,0.68291,169900002.0
2006-02-21 13:26:00,0.68291,0.68293,0.68281,0.68292,54900001.0
2006-02-21 13:27:00,0.68292,0.68294,0.68283,0.6829,199599996.0
2006-02-21 13:28:00,0.68294,0.68298,0.68294,0.68296,32700000.0
2006-02-21 13:29:00,0.68294,0.68303,0.68294,0.68301,93100001.0
2006-02-21 13:30:00,0.68296,0.68296,0.68287,0.6829,229599997.0
2006-02-21 13:31:00,0.68288,0.68288,0.68275,0.68281,133200001.0
2006-02-21 13:32:00,0.68277,0.68277,0.6826,0.68269,133000003.0
2006-02-21 13:33:00,0.68259,0.68259,0.68245,0.68246,115900003.0
2006-02-21 13:34:00,0.68248,0.68248,0.68236,0.68241,75900002.0
2006-02-21 13:35:00,0.68248,0.68248,0.68234,0.68238,53800000.0
2006-02-21 13:36:00,0.68252,0.68253,0.68247,0.68247,86800001.0
2006-02-21 13:37:00,0.68248,0.68255,0.68245,0.68245,51900001.0
2006-02-21 13:38:00,0.68237,0.68237,0.6823,0.68232,190100002.0
2006-02-21 13:39:00,0.68232,0.68249,0.68232,0.68241,257299996.0
2006-02-21 13:40:00,0.68245,0.68256,0.68245,0.68251,159600002.0
2006-02-21 13:41:00,0.68246,0.68261,0.68246,0.68258,115799999.0
2006-02-21 13:42:00,0.68267,0.68267,0.68257,0.68257,83200001.0
2006-02-21 13:43:00,0.68255,0.68264,0.68245,0.68245,92700002.0
2006-02-21 13:44:00,0.68252,0.68253,0.68243,0.68247,152000001.0
2006-02-21 13:45:00,0.68241,0.68249,0.68236,0.68236,113599996.0
2006-02-21 13:46:00,0.68233,0.68237,0.68225,0.68225,214200006.0
2006-02-21 13:47:00,0.68225,0.6823,0.68216,0.68228,201100000.0
2006-02-21 13:48:00,0.68233,0.68237,0.68229,0.68232,47900001.0
2006-02-21 13:49:00,0.68237,0.6824,0.68231,0.6824,98599998.0
2006-02-21 13:50:00,0.6824,0.68249,0.68238,0.68242,246899997.0
2006-02-21 13:51:00,0.6823,0.68238,0.68223,0.68223,212599998.0
2006-02-21 13:52:00,0.68219,0.68224,0.68213,0.68217,78300000.0
2006-02-21 13:53:00,0.68229,0.68229,0.68216,0.68224,94900001.0
2006-02-21 13:54:00,0.68226,0.68233,0.68222,0.68231,97199999.0
2006-02-21 13:55:00,0.68232,0.68234,0.68223,0.68231,170500003.0
2006-02-21 13:56:00,0.68233,0.68233,0.6822,0.68222,168799996.0
2006-02-21 13:57:00,0.6821,0.6821,0.68202,0.68202,199700000.0
2006-02-21 13:58:00,0.6821,0.68214,0.68202,0.68214,204500000.0
2006-02-21 13:59:00,0.68214,0.68231,0.6821,0.68226,233300004.0
2006-02-21 14:00:00,0.68231,0.68238,0.68231,0.68238,122300001.0
2006-02-21 14:01:00,0.68228,0.68228,0.68202,0.68211,215700003.0
2006-02-21 14:02:00,0.68214,0.68221,0.68211,0.68215,359900000.0
2006-02-21 14:03:00,0.68215,0.68223,0.68215,0.68217,151299999.0
2006-02-21 14:04:00,0.68214,0.68218,0.68212,0.68218,135100000.0
2006-02-21 14:05:00,0.68211,0.68211,0.68207,0.68208,76500001.0
2006-02-21 14:06:00,0.68216,0.68219,0.682,0.68214,208100004.0
2006-02-21 14:07:00,0.6821,0.6821,0.68186,0.6819,291000004.0
2006-02-21 14:08:00,0.682,0.68208,0.68197,0.68205,316700001.0
2006-02-21 14:09:00,0.6821,0.68215,0.68205,0.68209,210800006.0
2006-02-21 14:10:00,0.68211,0.68211,0.68202,0.6821,49900001.0
2006-02-21 14:11:00,0.68209,0.68219,0.68209,0.68216,181500004.0
2006-02-21 14:12:00,0.68212,0.68223,0.6821,0.68223,85600001.0
2006-02-21 14:13:00,0.68228,0.68229,0.68221,0.68229,244500005.0
2006-02-21 14:14:00,0.68231,0.68231,0.68225,0.68225,111000004.0
2006-02-21 14:15:00,0.68222,0.68232,0.68222,0.68232,94500000.0
2006-02-21 14:16:00,0.68238,0.68246,0.68238,0.68244,50900000.0
2006-02-21 14:17:00,0.68249,0.68253,0.68248,0.68248,163600001.0
2006-02-21 14:18:00,0.68252,0.68258,0.68243,0.68243,148000002.0
2006-02-21 14:19:00,0.68241,0.68246,0.68241,0.68246,30300000.0
2006-02-21 14:20:00,0.68252,0.68252,0.68244,0.6825,121600000.0
2006-02-21 14:21:00,0.68249,0.68253,0.68248,0.6825,211600001.0
2006-02-21 14:22:00,0.68247,0.68253,0.68247,0.68253,70299998.0
2006-02-21 14:23:00,0.68249,0.68249,0.68243,0.68245,184500000.0
2006-02-21 14:24:00,0.68248,0.68249,0.68246,0.68249,70500001.0
2006-02-21 14:25:00,0.68251,0.68254,0.68248,0.68248,182899998.0
2006-02-21 14:26:00,0.68247,0.68248,0.68244,0.68246,136099998.0
2006-02-21 14:27:00,0.68249,0.68254,0.68245,0.68248,210799998.0
2006-02-21 14:28:00,0.68249,0.68257,0.68248,0.68257,145600003.0
2006-02-21 14:29:00,0.68255,0.68255,0.68255,0.68255,12800000.0
2006-02-21 14:30:00,0.6825,0.68259,0.6825,0.68255,160499995.0
2006-02-21 14:31:00,0.68254,0.6826,0.68249,0.68249,102699999.0
2006-02-21 14:32:00,0.68248,0.68254,0.6824,0.68254,220699998.0
2006-02-21 14:33:00,0.68249,0.6825,0.68243,0.68243,49199999.0
2006-02-21 14:34:00,0.6825,0.68257,0.6825,0.68253,124400001.0
2006-02-21 14:35:00,0.68255,0.68267,0.68255,0.68266,59199999.0
2006-02-21 14:36:00,0.6827,0.6827,0.68261,0.68261,210400003.0
2006-02-21 14:37:00,0.68259,0.6826,0.68252,0.68252,107099997.0
2006-02-21 14:38:00,0.68256,0.68256,0.68241,0.68242,236199998.0
2006-02-21 14:39:00,0.68244,0.68248,0.68241,0.68242,144499997.0
2006-02-21 14:40:00,0.68236,0.68236,0.68222,0.68223,152900001.0
2006-02-21 14:41:00,0.68225,0.68226,0.68219,0.68226,102000002.0
2006-02-21 14:42:00,0.68226,0.6823,0.68223,0.68229,317499997.0
2006-02-21 14:43:00,0.68224,0.68238,0.68224,0.68232,121100001.0
2006-02-21 14:44:00,0.68234,0.68239,0.68234,0.68237,93299999.0
2006-02-21 14:45:00,0.68242,0.68248,0.68241,0.68243,116100001.0
2006-02-21 14:46:00,0.68246,0.68246,0.68238,0.68243,152699997.0
2006-02-21 14:47:00,0.68244,0.68244,0.68232,0.68237,168400000.0
2006-02-21 14:48:00,0.68241,0.68244,0.68233,0.68237,188399997.0
2006-02-21 14:49:00,0.68235,0.68235,0.68233,0.68235,84900003.0
2006-02-21 14:50:00,0.68236,0.68236,0.68223,0.68233,179399999.0
2006-02-21 14:51:00,0.68228,0.68233,0.68228,0.68233,127899998.0
2006-02-21 14:52:00,0.68228,0.6823,0.68224,0.6823,140700000.0
2006-02-21 14:53:00,0.68229,0.68229,0.68224,0.68229,166600002.0
2006-02-21 14:54:00,0.6823,0.68234,0.68223,0.68223,105499999.0
2006-02-21 14:55:00,0.68226,0.68233,0.68226,0.68233,173299998.0
2006-02-21 14:56:00,0.68232,0.68236,0.68229,0.68229,67700001.0
2006-02-21 14:57:00,0.68232,0.68238,0.68231,0.68231,142900000.0
2006-02-21 14:58:00,0.68231,0.68231,0.68215,0.68215,257200000.0
2006-02-21 14:59:00,0.68213,0.68216,0.68189,0.68195,225400001.0
2006-02-21 15:00:00,0.68188,0.68196,0.68186,0.68195,225600000.0
2006-02-21 15:01:00,0.68196,0.68198,0.68193,0.68193,206599999.0
2006-02-21 15:02:00,0.68197,0.68197,0.6819,0.6819,115000001.0
2006-02-21 15:03:00,0.68195,0.68212,0.68195,0.68206,81800000.0
2006-02-21 15:04:00,0.68204,0.68215,0.68204,0.68212,179399999.0
2006-02-21 15:05:00,0.68211,0.68211,0.68201,0.68201,63800000.0
2006-02-21 15:06:00,0.682,0.68212,0.682,0.68212,204300003.0
2006-02-21 15:07:00,0.68216,0.68217,0.68207,0.68217,131900002.0
2006-02-21 15:08:00,0.68217,0.68217,0.6821,0.6821,212300001.0
2006-02-21 15:09:00,0.6821,0.6821,0.68189,0.68189,137700004.0
2006-02-21 15:10:00,0.68187,0.68197,0.68185,0.6819,270800006.0
2006-02-21 15:11:00,0.6819,0.6819,0.68174,0.68183,100200000.0
2006-02-21 15:12:00,0.68176,0.68176,0.6816,0.68165,60600000.0
2006-02-21 15:13:00,0.68174,0.68187,0.68171,0.68185,80300002.0
2006-02-21 15:14:00,0.68193,0.682,0.68183,0.68195,199499998.0
2006-02-21 15:15:00,0.68197,0.68205,0.68196,0.682,226000002.0
2006-02-21 15:16:00,0.68197,0.68202,0.68194,0.68194,129000004.0
2006-02-21 15:17:00,0.68197,0.68201,0.68195,0.68198,172200002.0
2006-02-21 15:18:00,0.68193,0.68196,0.6819,0.68195,135000000.0
2006-02-21 15:19:00,0.68186,0.68186,0.68163,0.68163,176099997.0
2006-02-21 15:20:00,0.68166,0.68169,0.68151,0.68152,171900003.0
2006-02-21 15:21:00,0.6816,0.6816,0.6815,0.68156,220899998.0
2006-02-21 15:22:00,0.68152,0.68161,0.68152,0.68161,53700000.0
2006-02-21 15:23:00,0.68155,0.68165,0.68155,0.6816,152199998.0
2006-02-21 15:24:00,0.68156,0.68156,0.68146,0.68147,115000001.0
2006-02-21 15:25:00,0.68139,0.6814,0.68134,0.6814,141799999.0
2006-02-21 15:26:00,0.68143,0.68143,0.68134,0.68136,162300001.0
2006-02-21 15:27:00,0.6813,0.6813,0.68125,0.68127,91000002.0
2006-02-21 15:28:00,0.68132,0.68136,0.68132,0.68135,86299998.0
2006-02-21 15:29:00,0.6814,0.6814,0.68137,0.68138,103099999.0
2006-02-21 15:30:00,0.68136,0.68137,0.68133,0.68137,141200002.0
2006-02-21 15:31:00,0.68139,0.68144,0.68136,0.68141,178700002.0
2006-02-21 15:32:00,0.6814,0.68141,0.6814,0.68141,61500000.0
2006-02-21 15:33:00,0.68141,0.68148,0.68141,0.68148,124699998.0
2006-02-21 15:34:00,0.6815,0.6815,0.68136,0.68145,121399999.0
2006-02-21 15:35:00,0.6815,0.6815,0.68146,0.68147,52800000.0
2006-02-21 15:36:00,0.68146,0.68149,0.68145,0.68148,232499995.0
2006-02-21 15:37:00,0.68149,0.68153,0.68144,0.68148,238200000.0
2006-02-21 15:38:00,0.6815,0.68155,0.68143,0.6815,120400002.0
2006-02-21 15:39:00,0.68149,0.68158,0.68147,0.68154,91200000.0
2006-02-21 15:40:00,0.68154,0.68154,0.68141,0.68145,175399998.0
2006-02-21 15:41:00,0.68149,0.6815,0.68144,0.68144,111600004.0
2006-02-21 15:42:00,0.68152,0.68155,0.68146,0.68152,329299995.0
2006-02-21 15:43:00,0.68146,0.68147,0.68142,0.68147,141199999.0
2006-02-21 15:44:00,0.68148,0.68148,0.68142,0.68145,156999998.0
2006-02-21 15:45:00,0.68152,0.68155,0.68152,0.68155,32600001.0
2006-02-21 15:46:00,0.68152,0.68157,0.68147,0.68155,194800004.0
2006-02-21 15:47:00,0.68153,0.68153,0.68138,0.68148,88900001.0
2006-02-21 15:48:00,0.68156,0.68159,0.68152,0.68152,162299999.0
2006-02-21 15:49:00,0.68151,0.68161,0.68146,0.68159,187999996.0
2006-02-21 15:50:00,0.6816,0.68165,0.6816,0.68162,217099999.0
2006-02-21 15:51:00,0.68169,0.68169,0.68162,0.68163,59299998.0
2006-02-21 15:52:00,0.68155,0.68163,0.68154,0.68163,102899999.0
2006-02-21 15:53:00,0.68162,0.68168,0.6816,0.68162,100600001.0
2006-02-21 15:54:00,0.68163,0.68169,0.68163,0.68163,64500002.0
2006-02-21 15:55:00,0.68163,0.68167,0.68163,0.68163,105300000.0
2006-02-21 15:56:00,0.68166,0.68168,0.68163,0.68168,63000000.0
2006-02-21 15:57:00,0.6817,0.68176,0.6817,0.68176,69800001.0
2006-02-21 15:58:00,0.68174,0.68181,0.68171,0.68175,216500001.0
2006-02-21 15:59:00,0.68177,0.68188,0.68175,0.68179,59400001.0
2006-02-21 16:00:00,0.6818,0.68185,0.68172,0.68178,203599999.0
2006-02-21 16:01:00,0.68181,0.68187,0.68177,0.68182,253500005.0
2006-02-21 16:02:00,0.68186,0.68186,0.68175,0.68175,160999996.0
2006-02-21 16:03:00,0.68182,0.68182,0.68177,0.68179,146699999.0
2006-02-21 16:04:00,0.68181,0.68181,0.68171,0.68173,45500000.0
2006-02-21 16:05:00,0.6817,0.68183,0.6817,0.68178,187700001.0
2006-02-21 16:06:00,0.68175,0.68183,0.68175,0.68183,106599996.0
2006-02-21 16:07:00,0.6818,0.68181,0.68175,0.68181,131499998.0
2006-02-21 16:08:00,0.68181,0.68182,0.68177,0.68182,99200002.0
2006-02-21 16:09:00,0.68184,0.68185,0.68176,0.68185,190500002.0
2006-02-21 16:10:00,0.68183,0.68185,0.68182,0.68185,132300000.0
2006-02-21 16:11:00,0.68183,0.68187,0.68181,0.68187,279700001.0
2006-02-21 16:12:00,0.68183,0.68183,0.68176,0.68178,144499999.0
2006-02-21 16:13:00,0.68175,0.68175,0.68164,0.68168,44700000.0
2006-02-21 16:14:00,0.68172,0.6818,0.68172,0.6818,162900001.0
2006-02-21 16:15:00,0.68182,0.68187,0.6818,0.68182,325699999.0
2006-02-21 16:16:00,0.68182,0.68186,0.68179,0.68186,26200000.0
2006-02-21 16:17:00,0.68183,0.68192,0.68183,0.68188,296400002.0
2006-02-21 16:18:00,0.6819,0.6819,0.68187,0.68189,106000001.0
2006-02-21 16:19:00,0.68193,0.68198,0.68193,0.68198,96399998.0
2006-02-21 16:20:00,0.68195,0.68197,0.68188,0.68188,140099997.0
2006-02-21 16:21:00,0.68187,0.68193,0.68186,0.68186,110199999.0
2006-02-21 16:22:00,0.68192,0.68197,0.68185,0.68185,157200001.0
2006-02-21 16:23:00,0.68187,0.68192,0.68187,0.68191,131300003.0
2006-02-21 16:24:00,0.68189,0.68189,0.6818,0.68182,189900003.0
2006-02-21 16:25:00,0.68182,0.68188,0.68181,0.68188,141900000.0
2006-02-21 16:26:00,0.68178,0.68182,0.68172,0.68172,156599995.0
2006-02-21 16:27:00,0.68173,0.68175,0.68167,0.68167,209199998.0
2006-02-21 16:28:00,0.68169,0.68178,0.68169,0.68178,81500002.0
2006-02-21 16:29:00,0.6818,0.68185,0.68178,0.68185,94200001.0
2006-02-21 16:30:00,0.68184,0.68184,0.68178,0.68178,14400000.0
2006-02-21 16:31:00,0.68181,0.68182,0.68176,0.68177,106300003.0
2006-02-21 16:32:00,0.68171,0.68172,0.68171,0.68171,43099999.0
2006-02-21 16:33:00,0.68168,0.68173,0.68165,0.68165,129099998.0
2006-02-21 16:34:00,0.68166,0.68172,0.68162,0.68162,91199999.0
2006-02-21 16:35:00,0.68166,0.68173,0.68165,0.68171,128400005.0
2006-02-21 16:36:00,0.68171,0.68176,0.6817,0.68172,292399999.0
2006-02-21 16:37:00,0.68174,0.68177,0.68169,0.68169,109100000.0
2006-02-21 16:38:00,0.68173,0.68181,0.68173,0.68174,38300000.0
2006-02-21 16:39:00,0.68176,0.68183,0.68174,0.68183,184099998.0
2006-02-21 16:40:00,0.68184,0.68187,0.68181,0.68183,212400001.0
2006-02-21 16:41:00,0.68183,0.68195,0.68177,0.68195,234299999.0
2006-02-21 16:42:00,0.68196,0.68202,0.6819,0.68198,246599998.0
2006-02-21 16:43:00,0.68192,0.68192,0.6819,0.68192,144299999.0
2006-02-21 16:44:00,0.68189,0.68196,0.68186,0.68195,227399997.0
2006-02-21 16:45:00,0.68201,0.68203,0.68193,0.68197,180500002.0
2006-02-21 16:46:00,0.68198,0.68201,0.68193,0.682,170999995.0
2006-02-21 16:47:00,0.68195,0.68195,0.68189,0.6819,88000001.0
2006-02-21 16:48:00,0.68193,0.68193,0.68184,0.68187,150299999.0
2006-02-21 16:49:00,0.68185,0.68192,0.68185,0.68188,54000000.0
2006-02-21 16:50:00,0.68197,0.68199,0.68192,0.68192,128000003.0
2006-02-21 16:51:00,0.68193,0.68193,0.6819,0.6819,95200001.0
2006-02-21 16:52:00,0.68196,0.68212,0.68196,0.68208,157199999.0
2006-02-21 16:53:00,0.68208,0.68209,0.68201,0.68209,135499997.0
2006-02-21 16:54:00,0.6821,0.68216,0.6821,0.68211,134699996.0
2006-02-21 16:55:00,0.68223,0.68228,0.68215,0.68215,115000001.0
2006-02-21 16:56:00,0.68208,0.68219,0.68208,0.68212,148800000.0
2006-02-21 16:57:00,0.68216,0.68216,0.68199,0.68202,210200000.0
2006-02-21 16:58:00,0.68198,0.68207,0.68192,0.68207,128500002.0
2006-02-21 16:59:00,0.68204,0.6821,0.68202,0.68207,167800005.0
2006-02-21 17:00:00,0.68204,0.68208,0.68193,0.68193,109600001.0
2006-02-21 17:01:00,0.68196,0.68212,0.68196,0.6821,144699999.0
2006-02-21 17:02:00,0.68209,0.68213,0.68199,0.68203,133100000.0
2006-02-21 17:03:00,0.68207,0.68217,0.68207,0.68213,172399998.0
2006-02-21 17:04:00,0.68222,0.68241,0.68222,0.68238,130400002.0
2006-02-21 17:05:00,0.6824,0.68243,0.68237,0.68238,215600004.0
2006-02-21 17:06:00,0.68231,0.68231,0.68218,0.68218,207199999.0
2006-02-21 17:07:00,0.68212,0.68233,0.68212,0.68222,248299999.0
2006-02-21 17:08:00,0.68223,0.68235,0.68223,0.68235,70600001.0
2006-02-21 17:09:00,0.68228,0.68245,0.68228,0.68241,146799997.0
2006-02-21 17:10:00,0.68243,0.68243,0.68232,0.68238,118200003.0
2006-02-21 17:11:00,0.68238,0.68239,0.68235,0.68237,130499999.0
2006-02-21 17:12:00,0.68243,0.68247,0.68232,0.68232,102999997.0
2006-02-21 17:13:00,0.68232,0.68232,0.68217,0.68224,113600001.0
2006-02-21 17:14:00,0.68227,0.68236,0.68227,0.68232,200400002.0
2006-02-21 17:15:00,0.68229,0.68233,0.68223,0.68225,234799996.0
2006-02-21 17:16:00,0.68229,0.68243,0.68229,0.68233,221200004.0
2006-02-21 17:17:00,0.68229,0.68239,0.68229,0.68233,273899999.0
2006-02-21 17:18:00,0.68232,0.68238,0.68229,0.68238,235700003.0
2006-02-21 17:19:00,0.68239,0.68249,0.68236,0.68241,112700000.0
2006-02-21 17:20:00,0.6825,0.68254,0.68249,0.68249,120700002.0
2006-02-21 17:21:00,0.68251,0.68251,0.68244,0.68245,148599998.0
2006-02-21 17:22:00,0.68242,0.68256,0.68242,0.68253,201399998.0
2006-02-21 17:23:00,0.68254,0.68256,0.68249,0.68249,157200001.0
2006-02-21 17:24:00,0.68257,0.68266,0.68256,0.68266,114200002.0
2006-02-21 17:25:00,0.68264,0.68264,0.68256,0.68262,107999999.0
2006-02-21 17:26:00,0.68265,0.68272,0.68265,0.68267,196499998.0
2006-02-21 17:27:00,0.68266,0.68276,0.68266,0.68272,211500001.0
2006-02-21 17:28:00,0.68273,0.68273,0.68265,0.68267,17700000.0
2006-02-21 17:29:00,0.68267,0.6827,0.68261,0.68261,151900000.0
2006-02-21 17:30:00,0.68262,0.6827,0.68262,0.68263,196099996.0
2006-02-21 17:31:00,0.68258,0.68268,0.68256,0.6826,199200002.0
2006-02-21 17:32:00,0.6826,0.68265,0.68252,0.68252,216400005.0
2006-02-21 17:33:00,0.68257,0.6826,0.68256,0.68257,165100001.0
2006-02-21 17:34:00,0.68255,0.68255,0.68249,0.68255,178400001.0
2006-02-21 17:35:00,0.68258,0.68258,0.68251,0.68258,218599995.0
2006-02-21 17:36:00,0.68263,0.68263,0.68251,0.68253,309200003.0
2006-02-21 17:37:00,0.68255,0.68259,0.68251,0.68255,161099999.0
2006-02-21 17:38:00,0.68253,0.68256,0.6825,0.6825,112600002.0
2006-02-21 17:39:00,0.68252,0.68256,0.6825,0.68255,127300002.0
2006-02-21 17:40:00,0.68256,0.68276,0.68256,0.6827,227999995.0
2006-02-21 17:41:00,0.68266,0.68266,0.68255,0.68258,59699998.0
2006-02-21 17:42:00,0.68255,0.68257,0.68245,0.68246,162500004.0
2006-02-21 17:43:00,0.68248,0.68251,0.68241,0.68247,170700001.0
2006-02-21 17:44:00,0.68249,0.68259,0.68249,0.68259,132400001.0
2006-02-21 17:45:00,0.68253,0.68261,0.68248,0.68251,189299999.0
2006-02-21 17:46:00,0.68249,0.68257,0.68248,0.68256,130600002.0
2006-02-21 17:47:00,0.68253,0.68258,0.68252,0.68258,281000001.0
2006-02-21 17:48:00,0.68254,0.68264,0.68253,0.68262,87000002.0
2006-02-21 17:49:00,0.68263,0.68263,0.68257,0.6826,208999994.0
2006-02-21 17:50:00,0.6825,0.68252,0.68249,0.68249,35900001.0
2006-02-21 17:51:00,0.68248,0.68253,0.68248,0.68251,58699999.0
2006-02-21 17:52:00,0.6825,0.68255,0.6825,0.68255,12800000.0
2006-02-21 17:53:00,0.68259,0.6826,0.68257,0.68258,232300002.0
2006-02-21 17:54:00,0.68264,0.68271,0.6826,0.68267,257000001.0
2006-02-21 17:55:00,0.68261,0.68268,0.68261,0.68262,109000000.0
2006-02-21 17:56:00,0.68265,0.68274,0.6826,0.68268,224899997.0
2006-02-21 17:57:00,0.68272,0.68286,0.68272,0.68281,186900000.0
2006-02-21 17:58:00,0.68278,0.68285,0.68275,0.68279,162799998.0
2006-02-21 17:59:00,0.68275,0.68282,0.68266,0.68266,195299996.0
2006-02-21 18:00:00,0.68261,0.68271,0.68261,0.68267,98200001.0
2006-02-21 18:01:00,0.68273,0.68276,0.68268,0.68268,1267100005.0
2006-02-21 18:02:00,0.68267,0.68275,0.68262,0.68275,1609900010.0
2006-02-21 18:03:00,0.68275,0.68288,0.68275,0.68284,1798999987.0
2006-02-21 18:04:00,0.68282,0.68284,0.68273,0.6828,647299998.0
2006-02-21 18:05:00,0.68273,0.68279,0.6827,0.68277,1244700000.0
2006-02-21 18:06:00,0.68278,0.68285,0.68275,0.68278,1544400002.0
2006-02-21 18:07:00,0.6828,0.68285,0.68273,0.68281,2082900002.0
2006-02-21 18:08:00,0.6826,0.6826,0.6826,0.6826,943700002.0
2006-02-21 18:09:00,0.68282,0.6829,0.68281,0.68283,943700002.0
2006-02-21 18:10:00,0.68285,0.68287,0.6827,0.68271,1035099992.0
2006-02-21 18:11:00,0.6827,0.68276,0.68265,0.68273,1215799990.0
2006-02-21 18:12:00,0.68269,0.68274,0.68261,0.68265,911199996.0
2006-02-21 18:13:00,0.68267,0.68281,0.68265,0.68276,890699998.0
2006-02-21 18:14:00,0.68276,0.68278,0.68268,0.68275,1415400003.0
2006-02-21 18:16:00,0.6827,0.68272,0.68261,0.68263,1078700010.0
2006-02-21 18:17:00,0.68263,0.68269,0.68262,0.68268,814900002.0
2006-02-21 18:18:00,0.68268,0.68273,0.68264,0.68273,790100002.0
2006-02-21 18:19:00,0.68273,0.68273,0.68262,0.68264,685100001.0
2006-02-21 18:20:00,0.6827,0.68273,0.68257,0.68268,613600001.0
2006-02-21 18:21:00,0.68265,0.68269,0.68258,0.68265,892100000.0
2006-02-21 18:22:00,0.68267,0.6827,0.68258,0.6826,1019299993.0
2006-02-21 18:23:00,0.6826,0.68266,0.68256,0.68266,1328800016.0
2006-02-21 18:24:00,0.68262,0.68271,0.68259,0.68262,1025399996.0
2006-02-21 18:25:00,0.68262,0.6827,0.68261,0.68262,1060699998.0
2006-02-21 18:26:00,0.68266,0.68268,0.68256,0.68265,1055099999.0
2006-02-21 18:27:00,0.68265,0.68271,0.68259,0.68264,968999994.0
2006-02-21 18:28:00,0.68263,0.68266,0.6826,0.68265,824200005.0
2006-02-21 18:29:00,0.6826,0.68268,0.6826,0.68261,982800006.0
2006-02-21 18:30:00,0.68257,0.68261,0.68246,0.68261,671000010.0
2006-02-21 18:31:00,0.68261,0.68264,0.68255,0.68262,429699999.0
2006-02-21 18:32:00,0.68264,0.68264,0.68254,0.68259,764799995.0
2006-02-21 18:33:00,0.68262,0.68265,0.68255,0.68264,974200001.0
2006-02-21 18:34:00,0.68262,0.68267,0.6825,0.6825,935100002.0
2006-02-21 18:35:00,0.68252,0.68258,0.68251,0.68258,710900007.0
2006-02-21 18:36:00,0.68255,0.68258,0.68249,0.68252,193699998.0
2006-02-21 18:37:00,0.68248,0.68253,0.68241,0.68253,407099996.0
2006-02-21 18:38:00,0.68253,0.68255,0.68251,0.68252,302599997.0
2006-02-21 18:39:00,0.68253,0.68253,0.68246,0.68252,436700002.0
2006-02-21 18:40:00,0.68256,0.6826,0.68252,0.68252,349899995.0
2006-02-21 18:41:00,0.68252,0.68258,0.68251,0.68258,703599999.0
2006-02-21 18:42:00,0.68257,0.68261,0.68253,0.6826,408999999.0
2006-02-21 18:43:00,0.68257,0.68259,0.68254,0.68257,349100005.0
2006-02-21 18:44:00,0.6826,0.68266,0.68256,0.68257,558700004.0
2006-02-21 18:45:00,0.6826,0.68275,0.68256,0.68256,378700002.0
2006-02-21 18:46:00,0.68265,0.68268,0.68258,0.68264,193499996.0
2006-02-21 18:47:00,0.68268,0.68268,0.68262,0.68265,231299999.0
2006-02-21 18:48:00,0.68262,0.68272,0.68258,0.6827,395599992.0
2006-02-21 18:49:00,0.68265,0.68283,0.68265,0.68275,159500005.0
2006-02-21 18:50:00,0.68275,0.68284,0.68275,0.68283,109200002.0
2006-02-21 18:51:00,0.68289,0.68291,0.68281,0.68281,308099993.0
2006-02-21 18:52:00,0.68284,0.68287,0.68281,0.68285,370999992.0
2006-02-21 18:53:00,0.68288,0.68295,0.68282,0.68282,695799995.0
2006-02-21 18:54:00,0.68287,0.68291,0.68279,0.68288,263400000.0
2006-02-21 18:55:00,0.68285,0.68285,0.68265,0.68272,439800003.0
2006-02-21 18:56:00,0.68273,0.68281,0.68273,0.68273,413100005.0
2006-02-21 18:57:00,0.68274,0.68274,0.68263,0.68263,509899995.0
2006-02-21 18:58:00,0.68263,0.68269,0.68253,0.68254,1079799987.0
2006-02-21 18:59:00,0.68246,0.68263,0.68246,0.68255,630299998.0
2006-02-21 19:00:00,0.68256,0.68268,0.68253,0.68268,348899995.0
2006-02-21 19:01:00,0.68269,0.68277,0.68269,0.68275,113400002.0
2006-02-21 19:02:00,0.68274,0.68274,0.68264,0.68274,484699999.0
2006-02-21 19:03:00,0.68273,0.68278,0.6827,0.68272,651899995.0
2006-02-21 19:04:00,0.68276,0.68282,0.68273,0.68275,412300000.0
2006-02-21 19:05:00,0.68272,0.6828,0.68271,0.68274,380399998.0
2006-02-21 19:06:00,0.68267,0.68281,0.68267,0.68277,707099994.0
2006-02-21 19:07:00,0.68282,0.68283,0.68269,0.68269,371799998.0
2006-02-21 19:08:00,0.68272,0.68273,0.68257,0.68257,1115800004.0
2006-02-21 19:09:00,0.68255,0.68269,0.68255,0.68266,502799996.0
2006-02-21 19:10:00,0.68266,0.68266,0.68253,0.6826,386199996.0
2006-02-21 19:11:00,0.68256,0.68263,0.68253,0.68263,147499999.0
2006-02-21 19:12:00,0.68261,0.68261,0.68255,0.68255,309700001.0
2006-02-21 19:13:00,0.68256,0.68269,0.68256,0.68268,376500001.0
2006-02-21 19:14:00,0.68271,0.68271,0.68257,0.68258,226500000.0
2006-02-21 19:15:00,0.68261,0.6827,0.68257,0.68259,602000012.0
2006-02-21 19:16:00,0.68258,0.68263,0.68249,0.68263,218400001.0
2006-02-21 19:17:00,0.68265,0.68267,0.68262,0.68265,276300000.0
2006-02-21 19:18:00,0.68263,0.68271,0.68263,0.68264,284799997.0
2006-02-21 19:19:00,0.68261,0.68265,0.68259,0.68264,345699998.0
2006-02-21 19:20:00,0.68261,0.68264,0.68259,0.68261,305299996.0
2006-02-21 19:21:00,0.68263,0.68268,0.68262,0.68267,284900005.0
2006-02-21 19:22:00,0.68268,0.6827,0.68264,0.68266,310699999.0
2006-02-21 19:23:00,0.68264,0.68275,0.68264,0.68273,427399993.0
2006-02-21 19:24:00,0.68275,0.6828,0.68273,0.68278,154599996.0
2006-02-21 19:25:00,0.68277,0.68277,0.68269,0.68277,125900005.0
2006-02-21 19:26:00,0.68277,0.68279,0.6827,0.68276,614599993.0
2006-02-21 19:27:00,0.68277,0.68283,0.68276,0.68283,640000010.0
2006-02-21 19:28:00,0.68279,0.68283,0.68275,0.68283,313700005.0
2006-02-21 19:29:00,0.6828,0.68285,0.68277,0.68278,616399997.0
2006-02-21 19:30:00,0.68273,0.68277,0.68268,0.68272,730300000.0
2006-02-21 19:31:00,0.68272,0.68277,0.6827,0.68275,791899995.0
2006-02-21 19:32:00,0.68277,0.68277,0.68273,0.68277,484800002.0
2006-02-21 19:33:00,0.68273,0.68274,0.68265,0.68272,324900005.0
2006-02-21 19:34:00,0.68273,0.68273,0.68266,0.68266,610200003.0
2006-02-21 19:35:00,0.68266,0.68275,0.68266,0.6827,574000001.0
2006-02-21 19:36:00,0.68273,0.68273,0.68265,0.6827,417600000.0
2006-02-21 19:37:00,0.6827,0.68279,0.68269,0.68275,299100000.0
2006-02-21 19:38:00,0.68275,0.68277,0.68272,0.68273,225700005.0
2006-02-21 19:39:00,0.6827,0.68277,0.6827,0.68272,772400004.0
2006-02-21 19:40:00,0.68269,0.6828,0.68269,0.68271,574999996.0
2006-02-21 19:41:00,0.68272,0.68275,0.6827,0.68273,527699997.0
2006-02-21 19:42:00,0.68274,0.68279,0.68274,0.68277,312199999.0
2006-02-21 19:43:00,0.68275,0.68275,0.68275,0.68275,134100000.0
2006-02-21 19:44:00,0.68275,0.68278,0.68268,0.68268,472000001.0
2006-02-21 19:45:00,0.68271,0.68272,0.68264,0.68266,292599999.0
2006-02-21 19:46:00,0.6827,0.68271,0.68266,0.68266,135900000.0
2006-02-21 19:47:00,0.68267,0.68268,0.68265,0.68268,98599998.0
2006-02-21 19:48:00,0.68268,0.6827,0.68268,0.6827,166899996.0
2006-02-21 19:49:00,0.68267,0.68271,0.68263,0.6827,304799994.0
2006-02-21 19:50:00,0.6827,0.6827,0.68263,0.68265,338800002.0
2006-02-21 19:51:00,0.68268,0.68272,0.68265,0.68268,463000005.0
2006-02-21 19:52:00,0.68266,0.68275,0.68266,0.68274,158599998.0
2006-02-21 19:53:00,0.68273,0.68275,0.68273,0.68275,108899998.0
2006-02-21 19:54:00,0.68274,0.6828,0.68271,0.68275,281599998.0
2006-02-21 19:55:00,0.6828,0.6828,0.68277,0.6828,99599998.0
2006-02-21 19:56:00,0.6828,0.6828,0.68276,0.68276,151600003.0
2006-02-21 19:57:00,0.68275,0.68275,0.68266,0.68268,531599999.0
2006-02-21 19:58:00,0.68268,0.68274,0.68267,0.68267,274700002.0
2006-02-21 19:59:00,0.68267,0.68271,0.68266,0.68267,569800009.0
2006-02-21 20:00:00,0.68273,0.68273,0.6827,0.68272,218499996.0
2006-02-21 20:01:00,0.68272,0.68273,0.6827,0.68272,316899997.0
2006-02-21 20:02:00,0.6827,0.6827,0.68257,0.68257,117800001.0
2006-02-21 20:03:00,0.6826,0.6826,0.68257,0.6826,273799995.0
2006-02-21 20:04:00,0.68261,0.68264,0.68261,0.68264,213500000.0
2006-02-21 20:05:00,0.68265,0.6827,0.68265,0.6827,200799998.0
2006-02-21 20:06:00,0.68267,0.6827,0.68266,0.68266,111100001.0
2006-02-21 20:07:00,0.68265,0.68266,0.68262,0.68264,151400002.0
2006-02-21 20:08:00,0.6827,0.68273,0.68263,0.68265,534899992.0
2006-02-21 20:09:00,0.68264,0.68268,0.68263,0.68265,167800004.0
2006-02-21 20:10:00,0.68262,0.68262,0.68255,0.68262,122799998.0
2006-02-21 20:11:00,0.68263,0.6827,0.68261,0.68261,251500004.0
2006-02-21 20:12:00,0.68262,0.68269,0.68255,0.68257,966600004.0
2006-02-21 20:13:00,0.68251,0.68251,0.68242,0.68244,456099999.0
2006-02-21 20:14:00,0.68247,0.6825,0.68246,0.68248,342600003.0
2006-02-21 20:15:00,0.6825,0.6825,0.68245,0.68247,838499995.0
2006-02-21 20:16:00,0.68247,0.68248,0.68245,0.68248,410100000.0
2006-02-21 20:17:00,0.68248,0.68249,0.68241,0.68243,150500002.0
2006-02-21 20:18:00,0.68246,0.68249,0.68243,0.68243,333999999.0
2006-02-21 20:19:00,0.68245,0.68251,0.68241,0.68241,478899997.0
2006-02-21 20:20:00,0.68243,0.68245,0.6824,0.68243,351199996.0
2006-02-21 20:21:00,0.68247,0.68253,0.68247,0.68248,187800004.0
2006-02-21 20:22:00,0.68248,0.6825,0.68245,0.6825,150100002.0
2006-02-21 20:23:00,0.6825,0.68253,0.6825,0.6825,473299997.0
2006-02-21 20:24:00,0.68247,0.68257,0.68247,0.6825,301500002.0
2006-02-21 20:25:00,0.6825,0.68259,0.6825,0.68254,321999996.0
2006-02-21 20:26:00,0.68253,0.68257,0.6825,0.68255,873599997.0
2006-02-21 20:27:00,0.68255,0.6826,0.68254,0.68255,474099997.0
2006-02-21 20:28:00,0.68258,0.68258,0.68252,0.68255,526800004.0
2006-02-21 20:29:00,0.68259,0.68264,0.68255,0.68257,538500008.0
2006-02-21 20:30:00,0.68258,0.68265,0.68253,0.68259,1673800002.0
2006-02-21 20:31:00,0.68261,0.68268,0.68256,0.68256,1009699991.0
2006-02-21 20:32:00,0.68258,0.68263,0.68255,0.6826,1417600001.0
2006-02-21 20:33:00,0.6826,0.68266,0.6826,0.6826,405100001.0
2006-02-21 20:34:00,0.68258,0.68264,0.68258,0.6826,271599996.0
2006-02-21 20:35:00,0.68266,0.6827,0.68262,0.6827,351100002.0
2006-02-21 20:36:00,0.6827,0.6827,0.68265,0.68267,283800008.0
2006-02-21 20:37:00,0.68267,0.6827,0.68265,0.68267,676499996.0
2006-02-21 20:38:00,0.68265,0.68273,0.68265,0.68265,877900000.0
2006-02-21 20:39:00,0.68265,0.68272,0.68265,0.68266,376700005.0
2006-02-21 20:40:00,0.68265,0.6827,0.68265,0.68267,378700006.0
2006-02-21 20:41:00,0.68267,0.68275,0.68265,0.68265,412999999.0
2006-02-21 20:42:00,0.68265,0.68268,0.68262,0.68262,206000004.0
2006-02-21 20:43:00,0.68253,0.68265,0.68249,0.68249,524800003.0
2006-02-21 20:44:00,0.6825,0.68252,0.68241,0.68244,1327599995.0
2006-02-21 20:45:00,0.68243,0.68248,0.68238,0.68239,487600005.0
2006-02-21 20:46:00,0.68242,0.68242,0.68235,0.68237,282099997.0
2006-02-21 20:47:00,0.68237,0.68242,0.68229,0.68232,687799997.0
2006-02-21 20:48:00,0.68229,0.68232,0.68221,0.68221,756299999.0
2006-02-21 20:49:00,0.68222,0.68229,0.68221,0.68229,288900003.0
2006-02-21 20:50:00,0.6823,0.6823,0.68223,0.68228,1434000009.0
2006-02-21 20:51:00,0.68227,0.6823,0.68225,0.68227,534200002.0
2006-02-21 20:52:00,0.68228,0.68231,0.68221,0.68222,770500000.0
2006-02-21 20:53:00,0.68225,0.68227,0.6822,0.68222,1050300002.0
2006-02-21 20:54:00,0.68225,0.6823,0.6822,0.6823,662400004.0
2006-02-21 20:55:00,0.6823,0.6823,0.68225,0.68228,370199997.0
2006-02-21 20:56:00,0.68228,0.68233,0.6822,0.68225,1203500009.0
2006-02-21 20:57:00,0.68222,0.68236,0.68222,0.68225,955999998.0
2006-02-21 20:58:00,0.68226,0.68239,0.68226,0.68235,661400003.0
2006-02-21 20:59:00,0.68235,0.68237,0.6823,0.6823,1489099987.0
2006-02-21 21:00:00,0.68231,0.68231,0.68218,0.68223,1532099985.0
2006-02-21 21:01:00,0.68226,0.68237,0.68222,0.68235,1300900014.0
2006-02-21 21:02:00,0.68234,0.6824,0.68228,0.68237,554800003.0
2006-02-21 21:03:00,0.68239,0.68249,0.68232,0.68249,707900008.0
2006-02-21 21:04:00,0.68249,0.68251,0.68239,0.68245,538400001.0
2006-02-21 21:05:00,0.68244,0.68249,0.68239,0.68243,715100003.0
2006-02-21 21:06:00,0.68246,0.68251,0.68243,0.68246,699999999.0
2006-02-21 21:07:00,0.68245,0.6825,0.68245,0.68247,187400005.0
2006-02-21 21:08:00,0.68244,0.68249,0.6824,0.68247,167200000.0
2006-02-21 21:09:00,0.68246,0.68254,0.68245,0.68254,399700003.0
2006-02-21 21:10:00,0.68251,0.68251,0.68227,0.68227,229000001.0
2006-02-21 21:11:00,0.68224,0.68236,0.68223,0.68227,306500006.0
2006-02-21 21:12:00,0.68222,0.68225,0.68222,0.68225,210799999.0
2006-02-21 21:13:00,0.68225,0.68227,0.68222,0.68222,434999997.0
2006-02-21 21:14:00,0.68225,0.68229,0.68218,0.68227,629900007.0
2006-02-21 21:15:00,0.68227,0.68233,0.68223,0.68233,309900001.0
2006-02-21 21:16:00,0.68234,0.68245,0.68233,0.68245,382500003.0
2006-02-21 21:17:00,0.68244,0.68256,0.68239,0.68256,192100000.0
2006-02-21 21:18:00,0.68255,0.6826,0.68251,0.68252,128000002.0
2006-02-21 21:19:00,0.6825,0.68254,0.68247,0.6825,653599999.0
2006-02-21 21:20:00,0.68256,0.68261,0.68253,0.68257,806399999.0
2006-02-21 21:21:00,0.68255,0.68255,0.68247,0.68249,302299990.0
2006-02-21 21:22:00,0.68256,0.68266,0.68254,0.68266,795000000.0
2006-02-21 21:23:00,0.68267,0.68274,0.68265,0.6827,182399996.0
2006-02-21 21:24:00,0.68278,0.68281,0.68272,0.68272,284999999.0
2006-02-21 21:25:00,0.68271,0.68277,0.68267,0.68267,226600003.0
2006-02-21 21:26:00,0.68263,0.68263,0.68256,0.68257,105200000.0
2006-02-21 21:27:00,0.68263,0.68275,0.68263,0.68275,203500000.0
2006-02-21 21:28:00,0.68273,0.68273,0.68259,0.68268,355599996.0
2006-02-21 21:29:00,0.68266,0.68268,0.68262,0.68268,133999998.0
2006-02-21 21:30:00,0.68268,0.6827,0.6826,0.6826,80700001.0
2006-02-21 21:31:00,0.68259,0.68278,0.68259,0.68276,89200000.0
2006-02-21 21:32:00,0.68277,0.68278,0.6827,0.68275,758400007.0
2006-02-21 21:33:00,0.68275,0.68275,0.68264,0.68264,387400001.0
2006-02-21 21:34:00,0.68264,0.68271,0.68264,0.68267,629900002.0
2006-02-21 21:35:00,0.68271,0.68275,0.68268,0.68273,270100003.0
2006-02-21 21:36:00,0.68272,0.68273,0.68269,0.68269,108400002.0
2006-02-21 21:37:00,0.68275,0.68275,0.6827,0.68275,348800005.0
2006-02-21 21:38:00,0.68275,0.68278,0.68268,0.68271,134899999.0
2006-02-21 21:39:00,0.68266,0.68279,0.68266,0.68279,101299998.0
2006-02-21 21:40:00,0.68276,0.6828,0.68268,0.68271,56100000.0
2006-02-21 21:41:00,0.68273,0.68281,0.68273,0.68281,57999998.0
2006-02-21 21:42:00,0.6828,0.6828,0.68275,0.68275,152100002.0
2006-02-21 21:43:00,0.68274,0.68282,0.6827,0.6827,381100000.0
2006-02-21 21:44:00,0.68268,0.6827,0.68267,0.6827,552399993.0
2006-02-21 21:45:00,0.68271,0.68273,0.68271,0.68271,113700000.0
2006-02-21 21:46:00,0.68271,0.68273,0.68268,0.6827,349900000.0
2006-02-21 21:47:00,0.6827,0.6827,0.68261,0.68261,279199996.0
2006-02-21 21:48:00,0.68263,0.68266,0.68261,0.68263,224900001.0
2006-02-21 21:49:00,0.68262,0.68263,0.68254,0.68255,172399999.0
2006-02-21 21:50:00,0.68252,0.68259,0.68249,0.68254,177999999.0
2006-02-21 21:51:00,0.68256,0.68261,0.68255,0.68255,300799999.0
2006-02-21 21:52:00,0.6825,0.68257,0.6825,0.6825,84799999.0
2006-02-21 21:53:00,0.68257,0.68259,0.68256,0.68257,74500002.0
2006-02-21 21:54:00,0.68255,0.68257,0.6825,0.68256,414599997.0
2006-02-21 21:55:00,0.68255,0.68256,0.6825,0.6825,74199999.0
2006-02-21 21:56:00,0.68253,0.68253,0.6825,0.6825,136600000.0
2006-02-21 21:57:00,0.68251,0.68251,0.68244,0.68244,294700000.0
2006-02-21 21:58:00,0.68244,0.6825,0.68242,0.68245,218400000.0
2006-02-21 21:59:00,0.68245,0.68247,0.6824,0.68247,392300001.0
2006-02-21 22:00:00,0.68243,0.68245,0.68228,0.68228,152300000.0
2006-02-21 22:01:00,0.68226,0.68234,0.68225,0.68234,271299994.0
2006-02-21 22:02:00,0.68235,0.68239,0.68229,0.6823,336800001.0
2006-02-21 22:03:00,0.68232,0.68232,0.68222,0.68225,359700003.0
2006-02-21 22:04:00,0.68223,0.68225,0.68217,0.68223,289300003.0
2006-02-21 22:05:00,0.6822,0.68226,0.6822,0.68223,203100000.0
2006-02-21 22:06:00,0.68225,0.68225,0.68222,0.68223,109299999.0
2006-02-21 22:07:00,0.6822,0.68225,0.6822,0.68225,115700002.0
2006-02-21 22:08:00,0.68224,0.68227,0.68221,0.68221,278900001.0
2006-02-21 22:09:00,0.68222,0.68225,0.68222,0.68225,95100000.0
2006-02-21 22:10:00,0.68223,0.68232,0.68222,0.68225,101300000.0
2006-02-21 22:11:00,0.68226,0.68229,0.68225,0.68227,102899999.0
2006-02-21 22:12:00,0.68228,0.68229,0.68224,0.68227,411000003.0
2006-02-21 22:13:00,0.68227,0.68227,0.68227,0.68227,159200002.0
2006-02-21 22:14:00,0.68228,0.68234,0.68228,0.68234,61499999.0
2006-02-21 22:15:00,0.68234,0.68235,0.68223,0.6823,598100001.0
2006-02-21 22:16:00,0.68231,0.68233,0.68226,0.68228,626300002.0
2006-02-21 22:17:00,0.6823,0.6823,0.6823,0.6823,40700002.0
2006-02-21 22:18:00,0.68231,0.68234,0.68231,0.68234,110000000.0
2006-02-21 22:19:00,0.68235,0.68235,0.6823,0.68232,105499998.0
2006-02-21 22:20:00,0.68233,0.68233,0.68227,0.68229,128799997.0
2006-02-21 22:21:00,0.68226,0.68226,0.6822,0.6822,397799994.0
2006-02-21 22:22:00,0.68223,0.68231,0.68223,0.68224,320600002.0
2006-02-21 22:23:00,0.68222,0.68229,0.68218,0.68218,385999997.0
2006-02-21 22:24:00,0.6822,0.68225,0.68217,0.68222,277300001.0
2006-02-21 22:25:00,0.68221,0.68228,0.68221,0.68226,325299999.0
2006-02-21 22:26:00,0.68222,0.68225,0.6822,0.68222,413699994.0
2006-02-21 22:27:00,0.68224,0.68225,0.68223,0.68223,150400002.0
2006-02-21 22:28:00,0.68222,0.68225,0.6822,0.6822,241900005.0
2006-02-21 22:29:00,0.68225,0.68225,0.6822,0.6822,270199998.0
2006-02-21 22:30:00,0.68223,0.68225,0.68222,0.68222,57499998.0
2006-02-21 22:31:00,0.68223,0.68223,0.6822,0.6822,141300000.0
2006-02-21 22:32:00,0.68223,0.68223,0.6822,0.6822,243699999.0
2006-02-21 22:33:00,0.6822,0.68223,0.6822,0.68223,165600001.0
2006-02-21 22:34:00,0.68223,0.68223,0.6822,0.6822,289599996.0
2006-02-21 22:35:00,0.6822,0.68223,0.68215,0.68223,248400002.0
2006-02-21 22:36:00,0.68225,0.68227,0.68223,0.68225,217200002.0
2006-02-21 22:37:00,0.68228,0.68234,0.68228,0.6823,280199999.0
2006-02-21 22:38:00,0.68233,0.68233,0.68232,0.68232,65800000.0
2006-02-21 22:39:00,0.68232,0.68233,0.6823,0.68232,289100002.0
2006-02-21 22:40:00,0.6823,0.68232,0.68228,0.6823,408199999.0
2006-02-21 22:41:00,0.6823,0.68235,0.6823,0.68235,290299998.0
2006-02-21 22:42:00,0.68227,0.68233,0.68227,0.6823,317600000.0
2006-02-21 22:43:00,0.68232,0.68232,0.68232,0.68232,14000000.0
2006-02-21 22:44:00,0.68235,0.68235,0.68232,0.68235,169600004.0
2006-02-21 22:45:00,0.68238,0.68238,0.68232,0.68235,204000001.0
2006-02-21 22:46:00,0.68235,0.68238,0.68235,0.68238,83600001.0
2006-02-21 22:47:00,0.68238,0.68238,0.6823,0.6823,107399998.0
2006-02-21 22:48:00,0.6823,0.68237,0.68228,0.68228,335499996.0
2006-02-21 22:49:00,0.68238,0.68238,0.6823,0.6823,211600002.0
2006-02-21 22:50:00,0.68235,0.68237,0.68232,0.68232,71699999.0
2006-02-21 22:51:00,0.68233,0.68233,0.6823,0.68233,132800004.0
2006-02-21 22:52:00,0.68235,0.68238,0.68235,0.68238,128299998.0
2006-02-21 22:53:00,0.68237,0.68238,0.6823,0.68233,133499996.0
2006-02-21 22:54:00,0.68233,0.68238,0.68233,0.68233,221700000.0
2006-02-21 22:55:00,0.68233,0.68235,0.68233,0.68235,115300002.0
2006-02-21 22:56:00,0.68228,0.68228,0.6821,0.68213,120599999.0
2006-02-21 22:57:00,0.6821,0.68212,0.68201,0.68204,230699999.0
2006-02-21 22:58:00,0.68202,0.68202,0.68192,0.68199,386100007.0
2006-02-21 22:59:00,0.68197,0.68202,0.68188,0.68188,333700004.0
2006-02-21 23:00:00,0.68174,0.6821,0.68174,0.682,118100000.0
2006-02-21 23:01:00,0.68205,0.68211,0.68205,0.68207,90199998.0
2006-02-21 23:02:00,0.68205,0.68218,0.68205,0.68212,246200005.0
2006-02-21 23:03:00,0.68215,0.68215,0.68212,0.68215,214700002.0
2006-02-21 23:04:00,0.68212,0.68212,0.68204,0.68205,54200002.0
2006-02-21 23:05:00,0.68204,0.68211,0.68204,0.68208,114300002.0
2006-02-21 23:06:00,0.68205,0.68212,0.68204,0.68205,173000000.0
2006-02-21 23:07:00,0.68205,0.68209,0.68202,0.68204,112400001.0
2006-02-21 23:08:00,0.682,0.68205,0.682,0.68202,56600000.0
2006-02-21 23:09:00,0.68205,0.68207,0.682,0.68205,176600001.0
2006-02-21 23:10:00,0.68203,0.68204,0.68197,0.682,172199998.0
2006-02-21 23:11:00,0.68205,0.68209,0.682,0.68202,148299999.0
2006-02-21 23:12:00,0.68202,0.68206,0.682,0.68205,91600001.0
2006-02-21 23:13:00,0.68199,0.68204,0.68199,0.682,150300004.0
2006-02-21 23:14:00,0.68198,0.68203,0.68195,0.68197,176600001.0
2006-02-21 23:15:00,0.68198,0.68204,0.68198,0.68204,74800002.0
2006-02-21 23:16:00,0.68202,0.68202,0.68199,0.68199,92499999.0
2006-02-21 23:17:00,0.68205,0.68205,0.68199,0.68204,120799997.0
2006-02-21 23:18:00,0.68198,0.68204,0.68195,0.68195,90800001.0
2006-02-21 23:19:00,0.682,0.68201,0.682,0.68201,24799999.0
2006-02-21 23:20:00,0.68202,0.68205,0.682,0.68205,117400002.0
2006-02-21 23:21:00,0.68201,0.68203,0.68196,0.68201,77800000.0
2006-02-21 23:22:00,0.68207,0.68207,0.68207,0.68207,17500000.0
2006-02-21 23:23:00,0.68203,0.68203,0.68195,0.68197,297799998.0
2006-02-21 23:24:00,0.68203,0.68203,0.68197,0.68197,115000000.0
2006-02-21 23:25:00,0.68197,0.68203,0.68197,0.68203,16000000.0
2006-02-21 23:26:00,0.68202,0.68205,0.68202,0.68205,187900002.0
2006-02-21 23:27:00,0.68204,0.68205,0.68204,0.68205,25500001.0
2006-02-21 23:28:00,0.68207,0.68212,0.68207,0.6821,214100001.0
2006-02-21 23:29:00,0.68207,0.6821,0.682,0.68204,169099998.0
2006-02-21 23:30:00,0.68207,0.6821,0.68203,0.68207,182400005.0
2006-02-21 23:31:00,0.68208,0.68213,0.68204,0.68213,128600000.0
2006-02-21 23:32:00,0.68216,0.68216,0.68209,0.6821,77000000.0
2006-02-21 23:33:00,0.68213,0.68213,0.68205,0.6821,146100002.0
2006-02-21 23:34:00,0.68209,0.68209,0.68202,0.68207,203900003.0
2006-02-21 23:35:00,0.6821,0.68213,0.68205,0.6821,276399999.0
2006-02-21 23:36:00,0.68207,0.68207,0.68205,0.68205,120000000.0
2006-02-21 23:37:00,0.68208,0.6821,0.68205,0.68207,92599999.0
2006-02-21 23:38:00,0.68205,0.68213,0.68205,0.68207,106900000.0
2006-02-21 23:39:00,0.6821,0.68213,0.68207,0.6821,141100000.0
2006-02-21 23:40:00,0.68209,0.68216,0.68207,0.68207,53700001.0
2006-02-21 23:41:00,0.6821,0.6821,0.68205,0.68205,114999998.0
2006-02-21 23:42:00,0.68207,0.68207,0.68207,0.68207,8800000.0
2006-02-21 23:43:00,0.6821,0.6821,0.68205,0.68207,118599997.0
2006-02-21 23:44:00,0.68208,0.68208,0.68205,0.68207,34800001.0
2006-02-21 23:45:00,0.68207,0.6821,0.68207,0.6821,53000000.0
2006-02-21 23:46:00,0.6821,0.6821,0.6821,0.6821,45599998.0
2006-02-21 23:47:00,0.6821,0.6821,0.68208,0.68208,5100000.0
2006-02-21 23:48:00,0.6821,0.68213,0.68207,0.68207,51300002.0
2006-02-21 23:49:00,0.68205,0.68214,0.68205,0.68208,102200000.0
2006-02-21 23:50:00,0.68205,0.68205,0.68205,0.68205,8800000.0
2006-02-21 23:51:00,0.68212,0.68212,0.68208,0.68208,51299999.0
2006-02-21 23:52:00,0.6821,0.68217,0.6821,0.68215,122899998.0
2006-02-21 23:53:00,0.68212,0.68217,0.68212,0.68212,151399999.0
2006-02-21 23:54:00,0.68217,0.68217,0.6821,0.6821,152300002.0
2006-02-21 23:55:00,0.68215,0.68215,0.6821,0.68215,143799999.0
2006-02-21 23:56:00,0.68213,0.68215,0.6821,0.68212,190700001.0
2006-02-21 23:57:00,0.68215,0.68217,0.68212,0.68213,237400000.0
2006-02-21 23:58:00,0.68215,0.68215,0.68185,0.68185,50200001.0
2006-02-21 23:59:00,0.68212,0.68215,0.68212,0.68215,79800000.0
2006-02-22 00:00:00,0.68212,0.68217,0.6821,0.6821,136599998.0
2006-02-22 00:01:00,0.68226,0.68232,0.68217,0.68223,101699999.0
2006-02-22 00:02:00,0.68205,0.68243,0.68195,0.68235,81100002.0
2006-02-22 00:03:00,0.6822,0.68236,0.6821,0.68236,147799997.0
2006-02-22 00:04:00,0.68218,0.6824,0.68208,0.68238,104799998.0
2006-02-22 00:05:00,0.68234,0.68239,0.68205,0.68215,246499997.0
2006-02-22 00:06:00,0.68218,0.68221,0.68184,0.68184,105600002.0
2006-02-22 00:07:00,0.68184,0.68228,0.68184,0.68221,135300000.0
2006-02-22 00:08:00,0.6822,0.68233,0.68202,0.68202,252599998.0
2006-02-22 00:09:00,0.68237,0.68238,0.68196,0.68196,115900000.0
2006-02-22 00:10:00,0.68203,0.68226,0.68183,0.68226,100800000.0
2006-02-22 00:11:00,0.68229,0.68229,0.68187,0.68192,152900001.0
2006-02-22 00:12:00,0.68206,0.68223,0.68196,0.68209,168100001.0
2006-02-22 00:13:00,0.682,0.68216,0.68195,0.68211,136099999.0
2006-02-22 00:14:00,0.682,0.68203,0.68185,0.68189,221900000.0
2006-02-22 00:15:00,0.68185,0.68218,0.68174,0.68215,158999999.0
2006-02-22 00:16:00,0.68215,0.68216,0.68174,0.68174,175099997.0
2006-02-22 00:17:00,0.68176,0.68213,0.68168,0.68213,122399997.0
2006-02-22 00:18:00,0.6821,0.6821,0.68188,0.68209,247200000.0
2006-02-22 00:19:00,0.68212,0.68219,0.68189,0.68216,230499997.0
2006-02-22 00:20:00,0.6821,0.6821,0.68189,0.68209,157999997.0
2006-02-22 00:21:00,0.682,0.68223,0.68193,0.6822,166699999.0
2006-02-22 00:22:00,0.68211,0.68211,0.68179,0.6819,128999999.0
2006-02-22 00:23:00,0.68188,0.68188,0.68185,0.68185,89300000.0
2006-02-22 00:24:00,0.68186,0.6819,0.68184,0.68187,239100000.0
2006-02-22 00:25:00,0.68187,0.6819,0.68185,0.68185,88800001.0
2006-02-22 00:26:00,0.6819,0.68194,0.68189,0.68194,112000001.0
2006-02-22 00:27:00,0.68195,0.68195,0.68182,0.68188,36700000.0
2006-02-22 00:28:00,0.6819,0.6819,0.68187,0.6819,173100002.0
2006-02-22 00:29:00,0.68193,0.68198,0.68192,0.68193,158000003.0
2006-02-22 00:30:00,0.68199,0.68199,0.68192,0.68198,149199998.0
2006-02-22 00:31:00,0.68198,0.68203,0.68196,0.682,66900001.0
2006-02-22 00:32:00,0.68198,0.68198,0.68191,0.68196,107400001.0
2006-02-22 00:33:00,0.6819,0.68195,0.6819,0.68195,106099999.0
2006-02-22 00:34:00,0.6819,0.68197,0.6819,0.68195,159000002.0
2006-02-22 00:35:00,0.6819,0.68205,0.6819,0.68205,185900002.0
2006-02-22 00:36:00,0.68201,0.68201,0.68199,0.68199,74299999.0
2006-02-22 00:37:00,0.682,0.682,0.68197,0.68197,38300000.0
2006-02-22 00:38:00,0.682,0.68204,0.682,0.68204,139499996.0
2006-02-22 00:39:00,0.68195,0.682,0.68195,0.682,14800000.0
2006-02-22 00:40:00,0.68198,0.68204,0.68196,0.68198,216500004.0
2006-02-22 00:41:00,0.68195,0.68204,0.68194,0.682,99399999.0
2006-02-22 00:42:00,0.68195,0.68198,0.68192,0.68195,108400000.0
2006-02-22 00:43:00,0.68193,0.68197,0.68193,0.68197,5700000.0
2006-02-22 00:44:00,0.68202,0.68214,0.68201,0.68212,97300001.0
2006-02-22 00:45:00,0.68211,0.68222,0.6821,0.68212,170900001.0
2006-02-22 00:46:00,0.68232,0.68243,0.68232,0.68238,163400000.0
2006-02-22 00:47:00,0.68235,0.68241,0.68235,0.6824,143800002.0
2006-02-22 00:48:00,0.68237,0.68248,0.68233,0.68245,330999999.0
2006-02-22 00:49:00,0.68247,0.68247,0.6824,0.6824,139500002.0
2006-02-22 00:50:00,0.68247,0.68249,0.68244,0.68244,68799999.0
2006-02-22 00:51:00,0.68252,0.68252,0.6824,0.68247,156600002.0
2006-02-22 00:52:00,0.68243,0.68245,0.6824,0.6824,39000000.0
2006-02-22 00:53:00,0.6824,0.68243,0.6824,0.68243,65400001.0
2006-02-22 00:54:00,0.68245,0.68245,0.68242,0.68242,86399998.0
2006-02-22 00:55:00,0.68245,0.68245,0.68242,0.68243,99200000.0
2006-02-22 00:56:00,0.68239,0.68241,0.68234,0.68237,113799998.0
2006-02-22 00:57:00,0.68236,0.68245,0.68236,0.68236,130700001.0
2006-02-22 00:58:00,0.68233,0.68238,0.68233,0.68234,148500003.0
2006-02-22 00:59:00,0.68235,0.68235,0.68232,0.68232,36899998.0
2006-02-22 01:00:00,0.68232,0.68235,0.68232,0.68235,37300000.0
2006-02-22 01:01:00,0.68237,0.68237,0.68233,0.68233,1500000.0
2006-02-22 01:02:00,0.68234,0.68234,0.68231,0.68231,54999999.0
2006-02-22 01:03:00,0.68227,0.6823,0.68225,0.68225,346500003.0
2006-02-22 01:04:00,0.68227,0.6823,0.68225,0.6823,116299999.0
2006-02-22 01:05:00,0.68228,0.68228,0.68222,0.68226,56400000.0
2006-02-22 01:06:00,0.68227,0.68228,0.68224,0.68225,174700003.0
2006-02-22 01:07:00,0.68222,0.68227,0.68217,0.68217,73500000.0
2006-02-22 01:08:00,0.6822,0.68229,0.6822,0.68228,157100000.0
2006-02-22 01:09:00,0.68229,0.68229,0.68219,0.68223,174699998.0
2006-02-22 01:10:00,0.68222,0.68222,0.6821,0.6821,235000000.0
2006-02-22 01:11:00,0.68213,0.68217,0.68213,0.68215,108499997.0
2006-02-22 01:12:00,0.68212,0.68216,0.68212,0.68216,221899998.0
2006-02-22 01:13:00,0.68217,0.6822,0.68217,0.6822,46300000.0
2006-02-22 01:14:00,0.68217,0.68222,0.68217,0.68222,191400000.0
2006-02-22 01:15:00,0.68218,0.68219,0.68215,0.68218,140500001.0
2006-02-22 01:16:00,0.68218,0.6822,0.68215,0.6822,86199998.0
2006-02-22 01:17:00,0.6822,0.6822,0.68217,0.68217,78900000.0
2006-02-22 01:18:00,0.68215,0.6822,0.68215,0.6822,18400000.0
2006-02-22 01:19:00,0.6822,0.68223,0.68217,0.6822,184100003.0
2006-02-22 01:20:00,0.6822,0.6822,0.68215,0.6822,98499999.0
2006-02-22 01:21:00,0.68219,0.68222,0.68214,0.68217,232000004.0
2006-02-22 01:22:00,0.68221,0.68221,0.68214,0.68217,52200000.0
2006-02-22 01:23:00,0.68217,0.68217,0.68215,0.68215,54400002.0
2006-02-22 01:24:00,0.68222,0.68226,0.68222,0.68226,20700000.0
2006-02-22 01:25:00,0.68223,0.68226,0.68218,0.68222,108799999.0
2006-02-22 01:26:00,0.68225,0.68225,0.68218,0.68218,129300003.0
2006-02-22 01:27:00,0.68223,0.68223,0.68217,0.68218,86899999.0
2006-02-22 01:28:00,0.68227,0.68228,0.68223,0.68223,89000003.0
2006-02-22 01:29:00,0.68225,0.68232,0.68223,0.68232,202899997.0
2006-02-22 01:30:00,0.68228,0.6823,0.68228,0.6823,53799999.0
2006-02-22 01:31:00,0.68227,0.6823,0.68227,0.68227,177899999.0
2006-02-22 01:32:00,0.68233,0.68233,0.68233,0.68233,53599998.0
2006-02-22 01:33:00,0.68224,0.68225,0.68221,0.68223,74699999.0
2006-02-22 01:34:00,0.6823,0.6823,0.68227,0.68227,47900001.0
2006-02-22 01:35:00,0.68227,0.68228,0.68221,0.68221,167100003.0
2006-02-22 01:36:00,0.68223,0.68227,0.68223,0.68225,29400000.0
2006-02-22 01:37:00,0.68229,0.68229,0.68221,0.68225,242400000.0
2006-02-22 01:38:00,0.68225,0.68232,0.68224,0.68232,122900003.0
2006-02-22 01:39:00,0.68234,0.68234,0.68225,0.68229,142599999.0
2006-02-22 01:40:00,0.68223,0.68227,0.68223,0.68223,144499999.0
2006-02-22 01:41:00,0.68223,0.68228,0.68223,0.68223,245699996.0
2006-02-22 01:42:00,0.68223,0.68225,0.6822,0.68222,80800000.0
2006-02-22 01:43:00,0.68227,0.68227,0.68226,0.68226,12700000.0
2006-02-22 01:44:00,0.68231,0.68234,0.68228,0.68228,156000000.0
2006-02-22 01:45:00,0.68229,0.6823,0.68222,0.68226,153000000.0
2006-02-22 01:46:00,0.68223,0.68223,0.68218,0.68219,100000001.0
2006-02-22 01:47:00,0.68221,0.68237,0.68221,0.68237,61000000.0
2006-02-22 01:48:00,0.68238,0.68248,0.68235,0.68248,134000002.0
2006-02-22 01:49:00,0.68243,0.68243,0.68233,0.68235,154400006.0
2006-02-22 01:50:00,0.68236,0.68242,0.68236,0.68237,55400000.0
2006-02-22 01:51:00,0.68239,0.68242,0.68234,0.68237,236699998.0
2006-02-22 01:52:00,0.68238,0.68241,0.68231,0.6824,251499995.0
2006-02-22 01:53:00,0.68236,0.68243,0.68236,0.6824,176699998.0
2006-02-22 01:54:00,0.68235,0.68235,0.68222,0.68235,128799999.0
2006-02-22 01:55:00,0.68237,0.68241,0.68232,0.68234,92600001.0
2006-02-22 01:56:00,0.68236,0.68253,0.68236,0.68253,88400000.0
2006-02-22 01:57:00,0.6825,0.6825,0.68246,0.6825,102900000.0
2006-02-22 01:58:00,0.68247,0.68247,0.68242,0.68245,248899992.0
2006-02-22 01:59:00,0.68247,0.68252,0.68247,0.68251,37800000.0
2006-02-22 02:00:00,0.68249,0.68253,0.68247,0.68247,163400005.0
2006-02-22 02:01:00,0.68255,0.6826,0.68251,0.6826,215099999.0
2006-02-22 02:02:00,0.68257,0.68263,0.68257,0.6826,230499999.0
2006-02-22 02:03:00,0.68256,0.68259,0.68253,0.68256,127200002.0
2006-02-22 02:04:00,0.68261,0.68261,0.68252,0.68259,136700000.0
2006-02-22 02:05:00,0.68262,0.68268,0.68259,0.68265,156400000.0
2006-02-22 02:06:00,0.68262,0.6827,0.6826,0.6826,169899996.0
2006-02-22 02:07:00,0.68263,0.68264,0.68257,0.68258,180699999.0
2006-02-22 02:08:00,0.68255,0.68261,0.68252,0.68255,100300001.0
2006-02-22 02:09:00,0.6826,0.6826,0.68252,0.68252,57900001.0
2006-02-22 02:10:00,0.68256,0.68258,0.68253,0.68253,198599998.0
2006-02-22 02:11:00,0.68257,0.68258,0.68257,0.68258,63000000.0
2006-02-22 02:12:00,0.68255,0.68257,0.68255,0.68257,66400002.0
2006-02-22 02:13:00,0.6825,0.68258,0.6825,0.68258,51100000.0
2006-02-22 02:14:00,0.68251,0.68252,0.68246,0.68246,100200000.0
2006-02-22 02:15:00,0.68247,0.6825,0.68244,0.68246,109999999.0
2006-02-22 02:16:00,0.68243,0.68245,0.68239,0.68239,222500002.0
2006-02-22 02:17:00,0.68241,0.68244,0.68238,0.68238,77000000.0
2006-02-22 02:18:00,0.68241,0.68243,0.68239,0.6824,132900002.0
2006-02-22 02:19:00,0.68239,0.68243,0.68233,0.68243,94899998.0
2006-02-22 02:20:00,0.6824,0.68244,0.68239,0.68244,140400001.0
2006-02-22 02:21:00,0.68236,0.68236,0.68236,0.68236,15100000.0
2006-02-22 02:22:00,0.68233,0.68238,0.68233,0.68238,109099998.0
2006-02-22 02:23:00,0.68237,0.68239,0.68233,0.68234,80000000.0
2006-02-22 02:24:00,0.68233,0.68235,0.68227,0.68233,150800002.0
2006-02-22 02:25:00,0.68238,0.68243,0.68235,0.68238,149700000.0
2006-02-22 02:26:00,0.6824,0.6824,0.68237,0.68238,78299999.0
2006-02-22 02:27:00,0.68234,0.68239,0.68232,0.68232,207599995.0
2006-02-22 02:28:00,0.68235,0.6824,0.68235,0.68235,156499996.0
2006-02-22 02:29:00,0.68237,0.68238,0.68233,0.68236,103100001.0
2006-02-22 02:30:00,0.68234,0.68244,0.68234,0.68236,70200002.0
2006-02-22 02:31:00,0.68231,0.68239,0.68231,0.68238,102399999.0
2006-02-22 02:32:00,0.68238,0.68239,0.68235,0.68239,80700000.0
2006-02-22 02:33:00,0.68239,0.68243,0.68235,0.68243,68900001.0
2006-02-22 02:34:00,0.68245,0.68256,0.68243,0.68255,193800003.0
2006-02-22 02:35:00,0.68248,0.68253,0.68248,0.6825,30300000.0
2006-02-22 02:36:00,0.68248,0.68249,0.68241,0.68243,167300000.0
2006-02-22 02:37:00,0.68243,0.68245,0.68242,0.68245,213600001.0
2006-02-22 02:38:00,0.68243,0.68243,0.68236,0.68241,89600000.0
2006-02-22 02:39:00,0.68243,0.68243,0.6824,0.6824,108499998.0
2006-02-22 02:40:00,0.68245,0.68249,0.68241,0.68249,79700001.0
2006-02-22 02:41:00,0.68245,0.68252,0.68244,0.68247,237799998.0
2006-02-22 02:42:00,0.68247,0.68251,0.68245,0.6825,87300000.0
2006-02-22 02:43:00,0.68255,0.68255,0.68248,0.68248,11000000.0
2006-02-22 02:44:00,0.68252,0.68257,0.68247,0.68257,78900000.0
2006-02-22 02:45:00,0.68251,0.68251,0.68244,0.68247,86900002.0
2006-02-22 02:46:00,0.68245,0.68251,0.68245,0.68251,92700001.0
2006-02-22 02:47:00,0.68252,0.68252,0.68252,0.68252,25500000.0
2006-02-22 02:48:00,0.68252,0.68253,0.6825,0.6825,53800000.0
2006-02-22 02:49:00,0.68255,0.68255,0.68253,0.68253,56499998.0
2006-02-22 02:50:00,0.68253,0.68255,0.68252,0.68255,102399998.0
2006-02-22 02:51:00,0.68251,0.68252,0.68248,0.68252,195799997.0
2006-02-22 02:52:00,0.68252,0.6826,0.68247,0.6826,183699997.0
2006-02-22 02:53:00,0.68263,0.68266,0.68263,0.68265,190900002.0
2006-02-22 02:54:00,0.68265,0.68267,0.68261,0.68263,246099999.0
2006-02-22 02:55:00,0.6826,0.6826,0.68253,0.68253,74100000.0
2006-02-22 02:56:00,0.6825,0.68256,0.6825,0.68256,178200004.0
2006-02-22 02:57:00,0.68253,0.68257,0.68251,0.68255,118000001.0
2006-02-22 02:58:00,0.68254,0.6826,0.68254,0.68255,241799998.0
2006-02-22 02:59:00,0.68251,0.68255,0.68243,0.68251,208399997.0
2006-02-22 03:00:00,0.68254,0.68264,0.68247,0.68261,238699998.0
2006-02-22 03:01:00,0.68264,0.68264,0.68256,0.68263,231200003.0
2006-02-22 03:02:00,0.68264,0.68266,0.68257,0.68263,55200000.0
2006-02-22 03:03:00,0.6826,0.68263,0.68253,0.68254,121399997.0
2006-02-22 03:04:00,0.68255,0.68263,0.68251,0.68251,209199998.0
2006-02-22 03:05:00,0.68253,0.68258,0.68251,0.68253,143500000.0
2006-02-22 03:06:00,0.68255,0.68255,0.68247,0.68255,184200000.0
2006-02-22 03:07:00,0.68252,0.6826,0.68252,0.6826,110300002.0
2006-02-22 03:08:00,0.68263,0.68267,0.68263,0.68264,69299998.0
2006-02-22 03:09:00,0.68263,0.68266,0.68258,0.6826,268299994.0
2006-02-22 03:10:00,0.68267,0.68273,0.68266,0.68268,174200001.0
2006-02-22 03:11:00,0.68272,0.68275,0.68269,0.68272,217399997.0
2006-02-22 03:12:00,0.68273,0.68273,0.68267,0.68268,146500000.0
2006-02-22 03:13:00,0.68268,0.68273,0.68266,0.68273,129499998.0
2006-02-22 03:14:00,0.68275,0.68275,0.68272,0.68272,40700000.0
2006-02-22 03:15:00,0.68275,0.68275,0.6827,0.6827,27100000.0
2006-02-22 03:16:00,0.68272,0.68272,0.68265,0.68268,108600000.0
2006-02-22 03:17:00,0.68273,0.68275,0.68269,0.68275,162700003.0
2006-02-22 03:18:00,0.68277,0.68277,0.6827,0.68272,66200001.0
2006-02-22 03:19:00,0.68267,0.68267,0.68257,0.68265,77399999.0
2006-02-22 03:20:00,0.68264,0.6827,0.68263,0.68266,153499996.0
2006-02-22 03:21:00,0.68262,0.6827,0.68255,0.68263,134199998.0
2006-02-22 03:22:00,0.68257,0.68257,0.68249,0.68254,114199998.0
2006-02-22 03:23:00,0.68257,0.6826,0.68257,0.6826,90400003.0
2006-02-22 03:24:00,0.68264,0.6827,0.68263,0.68263,142700001.0
2006-02-22 03:25:00,0.68261,0.68263,0.68261,0.68263,42500001.0
2006-02-22 03:26:00,0.68264,0.68264,0.68259,0.68259,31200000.0
2006-02-22 03:27:00,0.68257,0.68264,0.68257,0.68258,96699999.0
2006-02-22 03:28:00,0.68258,0.68258,0.68258,0.68258,2100000.0
2006-02-22 03:29:00,0.68258,0.68267,0.68258,0.68262,176800001.0
2006-02-22 03:30:00,0.68262,0.68266,0.68261,0.68265,86100000.0
2006-02-22 03:31:00,0.68259,0.68259,0.6825,0.68253,186299999.0
2006-02-22 03:32:00,0.6825,0.68257,0.6825,0.68257,18100000.0
2006-02-22 03:33:00,0.68247,0.68258,0.68247,0.68258,70899999.0
2006-02-22 03:34:00,0.68261,0.68264,0.68257,0.68263,131800002.0
2006-02-22 03:35:00,0.68262,0.68264,0.68258,0.68264,164900002.0
2006-02-22 03:36:00,0.68265,0.68265,0.68263,0.68263,50200001.0
2006-02-22 03:37:00,0.68263,0.68263,0.68259,0.68261,171100001.0
2006-02-22 03:38:00,0.68265,0.68265,0.6826,0.6826,168200003.0
2006-02-22 03:39:00,0.6826,0.68265,0.6826,0.68265,74899999.0
2006-02-22 03:40:00,0.68262,0.68265,0.68262,0.68265,1700000.0
2006-02-22 03:41:00,0.68268,0.68273,0.68268,0.68273,24700000.0
2006-02-22 03:42:00,0.68271,0.68271,0.68256,0.68257,107600002.0
2006-02-22 03:43:00,0.68257,0.68258,0.68257,0.68258,76599998.0
2006-02-22 03:44:00,0.68256,0.68261,0.68253,0.68261,106199999.0
2006-02-22 03:45:00,0.68261,0.68267,0.68258,0.6826,212400002.0
2006-02-22 03:46:00,0.6826,0.68268,0.6826,0.68263,139499998.0
2006-02-22 03:47:00,0.68265,0.68267,0.68257,0.68267,177199997.0
2006-02-22 03:48:00,0.68265,0.6827,0.68265,0.6827,35100000.0
2006-02-22 03:49:00,0.68267,0.68272,0.68264,0.68264,121600003.0
2006-02-22 03:50:00,0.68259,0.6826,0.68259,0.68259,39800000.0
2006-02-22 03:51:00,0.68256,0.68262,0.68256,0.68257,202200004.0
2006-02-22 03:52:00,0.68263,0.68275,0.68263,0.68267,74499999.0
2006-02-22 03:53:00,0.68271,0.68271,0.68262,0.68265,175300003.0
2006-02-22 03:54:00,0.68271,0.68274,0.68265,0.68271,164899999.0
2006-02-22 03:55:00,0.68275,0.68278,0.68268,0.68273,268699998.0
2006-02-22 03:56:00,0.68275,0.68275,0.68264,0.68264,67000001.0
2006-02-22 03:57:00,0.68273,0.68273,0.68269,0.68272,121199997.0
2006-02-22 03:58:00,0.68266,0.68274,0.68264,0.68264,101400001.0
2006-02-22 03:59:00,0.68268,0.68268,0.68263,0.68263,30500001.0
2006-02-22 04:00:00,0.68268,0.68271,0.68264,0.68266,148100002.0
2006-02-22 04:01:00,0.68264,0.68273,0.68261,0.68273,124300002.0
2006-02-22 04:02:00,0.68274,0.68282,0.68273,0.68277,220399999.0
2006-02-22 04:03:00,0.68282,0.68282,0.68277,0.68278,151599998.0
2006-02-22 04:04:00,0.68281,0.68283,0.68279,0.68283,147700001.0
2006-02-22 04:05:00,0.68281,0.68281,0.68277,0.68277,16800000.0
2006-02-22 04:06:00,0.68277,0.68284,0.68275,0.68275,48000000.0
2006-02-22 04:07:00,0.68275,0.68282,0.68275,0.68279,107399999.0
2006-02-22 04:08:00,0.68274,0.68274,0.68273,0.68273,35100000.0
2006-02-22 04:09:00,0.68276,0.68279,0.68272,0.68272,225400001.0
2006-02-22 04:10:00,0.68274,0.68279,0.6827,0.68273,198099999.0
2006-02-22 04:11:00,0.68277,0.68282,0.68275,0.68275,260600000.0
2006-02-22 04:12:00,0.68282,0.68282,0.68271,0.68271,118999998.0
2006-02-22 04:13:00,0.6828,0.68283,0.68275,0.68279,116000000.0
2006-02-22 04:14:00,0.68273,0.68276,0.6827,0.68276,125600004.0
2006-02-22 04:15:00,0.68275,0.68278,0.68271,0.68278,41200001.0
2006-02-22 04:16:00,0.68279,0.68286,0.68279,0.68285,62000000.0
2006-02-22 04:17:00,0.6828,0.6828,0.68276,0.6828,156199995.0
2006-02-22 04:18:00,0.68279,0.68288,0.68279,0.68281,214099995.0
2006-02-22 04:19:00,0.68278,0.68285,0.68278,0.68282,110999999.0
2006-02-22 04:20:00,0.68282,0.68285,0.68282,0.68283,78300001.0
2006-02-22 04:21:00,0.68281,0.68282,0.68281,0.68282,34400000.0
2006-02-22 04:22:00,0.68278,0.68285,0.68275,0.68275,149400001.0
2006-02-22 04:23:00,0.68278,0.68281,0.68276,0.6828,190599998.0
2006-02-22 04:24:00,0.68275,0.68283,0.68275,0.68283,116700000.0
2006-02-22 04:25:00,0.68286,0.68287,0.68278,0.68279,180000000.0
2006-02-22 04:26:00,0.68275,0.68287,0.68275,0.68287,93599999.0
2006-02-22 04:27:00,0.68283,0.68291,0.6828,0.68283,31800000.0
2006-02-22 04:28:00,0.68292,0.683,0.68287,0.68287,62499999.0
2006-02-22 04:29:00,0.68285,0.68285,0.68285,0.68285,35899998.0
2006-02-22 04:30:00,0.68284,0.68292,0.68284,0.68285,92600001.0
2006-02-22 04:31:00,0.68283,0.68291,0.68281,0.68291,159900000.0
2006-02-22 04:32:00,0.68293,0.68293,0.68289,0.68289,66999998.0
2006-02-22 04:33:00,0.6829,0.6829,0.6829,0.6829,41500000.0
2006-02-22 04:34:00,0.68288,0.6829,0.68287,0.68288,166900001.0
2006-02-22 04:35:00,0.68284,0.68284,0.68273,0.68282,127399997.0
2006-02-22 04:36:00,0.68283,0.68283,0.68274,0.68281,155699999.0
2006-02-22 04:37:00,0.68275,0.6828,0.68275,0.68277,139799997.0
2006-02-22 04:38:00,0.68277,0.68278,0.68275,0.68278,111099999.0
2006-02-22 04:39:00,0.68274,0.6828,0.68271,0.68275,262199994.0
2006-02-22 04:40:00,0.6828,0.6828,0.68278,0.68278,30299999.0
2006-02-22 04:41:00,0.68282,0.68282,0.6828,0.68282,58299999.0
2006-02-22 04:42:00,0.68283,0.68285,0.68277,0.68285,147899999.0
2006-02-22 04:43:00,0.68283,0.68285,0.68282,0.68283,164400001.0
2006-02-22 04:44:00,0.6828,0.68287,0.6828,0.68287,158799996.0
2006-02-22 04:45:00,0.68278,0.68283,0.68276,0.68283,75400000.0
2006-02-22 04:46:00,0.68285,0.68285,0.68282,0.68282,109400003.0
2006-02-22 04:47:00,0.68282,0.68282,0.68278,0.68281,152900000.0
2006-02-22 04:48:00,0.68282,0.68283,0.68281,0.68281,43100000.0
2006-02-22 04:49:00,0.68282,0.68285,0.6828,0.68285,94300000.0
2006-02-22 04:50:00,0.68283,0.68285,0.68278,0.68282,172099998.0
2006-02-22 04:51:00,0.6828,0.6828,0.68278,0.68278,114099998.0
2006-02-22 04:52:00,0.68282,0.68285,0.68282,0.68285,43100000.0
2006-02-22 04:53:00,0.68285,0.68287,0.6828,0.68285,190999999.0
2006-02-22 04:54:00,0.68285,0.68285,0.68285,0.68285,102699997.0
2006-02-22 04:55:00,0.68283,0.68289,0.68282,0.68285,101300002.0
2006-02-22 04:56:00,0.6829,0.6829,0.6828,0.68286,153599999.0
2006-02-22 04:57:00,0.68286,0.68293,0.68285,0.68293,107900000.0
2006-02-22 04:58:00,0.68287,0.68287,0.68284,0.68286,91099999.0
2006-02-22 04:59:00,0.68288,0.68292,0.68288,0.68288,65300000.0
2006-02-22 05:00:00,0.68285,0.68286,0.68283,0.68283,169399996.0
2006-02-22 05:01:00,0.6828,0.68288,0.6828,0.68286,179999998.0
2006-02-22 05:02:00,0.68288,0.68288,0.68288,0.68288,57399998.0
2006-02-22 05:03:00,0.68291,0.68291,0.68283,0.68283,93600001.0
2006-02-22 05:04:00,0.6828,0.6828,0.68277,0.6828,58500000.0
2006-02-22 05:05:00,0.68279,0.68285,0.68277,0.68279,163599999.0
2006-02-22 05:06:00,0.68285,0.68285,0.68283,0.68283,33500001.0
2006-02-22 05:07:00,0.68281,0.68281,0.68279,0.68279,16000000.0
2006-02-22 05:08:00,0.68278,0.6828,0.68275,0.68275,98400001.0
2006-02-22 05:09:00,0.68275,0.68283,0.68275,0.68283,205999998.0
2006-02-22 05:10:00,0.68277,0.68278,0.68277,0.68278,75899999.0
2006-02-22 05:11:00,0.68278,0.6828,0.68275,0.68275,118900000.0
2006-02-22 05:12:00,0.68283,0.68283,0.68278,0.68278,52600002.0
2006-02-22 05:13:00,0.6828,0.6828,0.68275,0.6828,174499999.0
2006-02-22 05:14:00,0.6828,0.6828,0.68273,0.68277,204800000.0
2006-02-22 05:15:00,0.6828,0.68281,0.6828,0.68281,52600001.0
2006-02-22 05:16:00,0.68285,0.68288,0.6828,0.68288,148499999.0
2006-02-22 05:17:00,0.68283,0.68283,0.68277,0.68283,131299997.0
2006-02-22 05:18:00,0.68277,0.68281,0.68276,0.68276,109299999.0
2006-02-22 05:19:00,0.68279,0.68285,0.68279,0.6828,168900004.0
2006-02-22 05:20:00,0.68277,0.68281,0.68277,0.68281,67800002.0
2006-02-22 05:21:00,0.68283,0.68283,0.68279,0.68283,112699999.0
2006-02-22 05:22:00,0.68283,0.68283,0.68273,0.68273,22800000.0
2006-02-22 05:23:00,0.68278,0.68282,0.68278,0.6828,90199997.0
2006-02-22 05:24:00,0.68279,0.68279,0.68272,0.68275,109400000.0
2006-02-22 05:25:00,0.68278,0.6828,0.6827,0.6828,74599999.0
2006-02-22 05:26:00,0.68277,0.68279,0.6827,0.6827,127400003.0
2006-02-22 05:27:00,0.68267,0.68279,0.68267,0.6827,147699998.0
2006-02-22 05:28:00,0.68271,0.68278,0.68267,0.68274,78899999.0
2006-02-22 05:29:00,0.68279,0.68279,0.68274,0.68274,36899999.0
2006-02-22 05:30:00,0.68274,0.68276,0.68272,0.68276,243699999.0
2006-02-22 05:31:00,0.68274,0.68286,0.68274,0.68283,140700002.0
2006-02-22 05:32:00,0.68279,0.68287,0.68279,0.68279,319700000.0
2006-02-22 05:33:00,0.68275,0.68284,0.68275,0.68284,145999998.0
2006-02-22 05:34:00,0.68285,0.68287,0.68283,0.68284,78900000.0
2006-02-22 05:35:00,0.68285,0.68285,0.68283,0.68285,76600000.0
2006-02-22 05:36:00,0.68283,0.68285,0.68279,0.68279,47900001.0
2006-02-22 05:37:00,0.68277,0.68278,0.68275,0.68278,98299999.0
2006-02-22 05:38:00,0.6828,0.68283,0.6828,0.68283,8700000.0
2006-02-22 05:39:00,0.6828,0.6828,0.68277,0.68277,43899998.0
2006-02-22 05:40:00,0.68285,0.68285,0.6828,0.68285,63100000.0
2006-02-22 05:41:00,0.68285,0.68285,0.68283,0.68285,70899998.0
2006-02-22 05:42:00,0.68282,0.68283,0.68281,0.68282,74999999.0
2006-02-22 05:43:00,0.68284,0.68286,0.68279,0.68279,176999996.0
2006-02-22 05:44:00,0.68284,0.68285,0.68282,0.68285,116400001.0
2006-02-22 05:45:00,0.68283,0.68285,0.68277,0.68277,98400000.0
2006-02-22 05:46:00,0.68278,0.68279,0.68278,0.68279,17500000.0
2006-02-22 05:47:00,0.68269,0.68282,0.68267,0.68282,119400002.0
2006-02-22 05:48:00,0.68286,0.68286,0.68278,0.68278,123699998.0
2006-02-22 05:49:00,0.68279,0.68289,0.68275,0.6828,180200002.0
2006-02-22 05:50:00,0.68296,0.68296,0.68283,0.6829,130500001.0
2006-02-22 05:51:00,0.68291,0.68291,0.68281,0.68285,65600000.0
2006-02-22 05:52:00,0.68283,0.68283,0.68276,0.68281,243899996.0
2006-02-22 05:53:00,0.6828,0.68283,0.6828,0.6828,49300001.0
2006-02-22 05:54:00,0.68283,0.68289,0.68283,0.68285,92900001.0
2006-02-22 05:55:00,0.68286,0.68288,0.68284,0.68287,95700000.0
2006-02-22 05:56:00,0.68284,0.68288,0.68281,0.68283,164600003.0
2006-02-22 05:57:00,0.68284,0.6829,0.68284,0.68288,21000000.0
2006-02-22 05:58:00,0.68288,0.68288,0.68283,0.68283,115000000.0
2006-02-22 05:59:00,0.68283,0.68283,0.68283,0.68283,12400000.0
2006-02-22 06:00:00,0.68285,0.68285,0.68282,0.68285,110200001.0
2006-02-22 06:01:00,0.68282,0.68282,0.68282,0.68282,57599998.0
2006-02-22 06:02:00,0.68282,0.68282,0.6828,0.68282,169299999.0
2006-02-22 06:03:00,0.68285,0.68287,0.68282,0.68282,120000000.0
2006-02-22 06:04:00,0.6828,0.68282,0.6828,0.68282,30300001.0
2006-02-22 06:05:00,0.68283,0.68285,0.68283,0.68285,25300001.0
2006-02-22 06:06:00,0.6828,0.68286,0.68279,0.6828,151799999.0
2006-02-22 06:07:00,0.6828,0.6828,0.68275,0.6828,122300000.0
2006-02-22 06:08:00,0.68277,0.68283,0.68277,0.68277,208799997.0
2006-02-22 06:09:00,0.68277,0.6828,0.68275,0.6828,88899998.0
2006-02-22 06:10:00,0.6828,0.6828,0.6828,0.6828,800000.0
2006-02-22 06:11:00,0.68279,0.68282,0.68277,0.68277,76700000.0
2006-02-22 06:12:00,0.68277,0.68281,0.68277,0.68277,64500001.0
2006-02-22 06:13:00,0.68277,0.68277,0.68277,0.68277,35099998.0
2006-02-22 06:14:00,0.68275,0.68282,0.68275,0.6828,142900003.0
2006-02-22 06:15:00,0.68279,0.68281,0.68274,0.6828,189200001.0
2006-02-22 06:16:00,0.6828,0.6828,0.68272,0.68279,165300001.0
2006-02-22 06:17:00,0.68278,0.68278,0.68273,0.68278,172900001.0
2006-02-22 06:18:00,0.68276,0.68277,0.68273,0.68277,95400001.0
2006-02-22 06:19:00,0.68283,0.68283,0.6828,0.68282,56899998.0
2006-02-22 06:20:00,0.68275,0.68277,0.68274,0.68277,51899999.0
2006-02-22 06:21:00,0.6828,0.6828,0.6828,0.6828,62500001.0
2006-02-22 06:22:00,0.68278,0.6828,0.68272,0.6828,202900000.0
2006-02-22 06:23:00,0.6828,0.68281,0.68273,0.68276,158299997.0
2006-02-22 06:24:00,0.68277,0.68283,0.68275,0.68277,178500002.0
2006-02-22 06:25:00,0.68275,0.6828,0.68275,0.68275,117599997.0
2006-02-22 06:26:00,0.68275,0.6828,0.68275,0.68277,150400001.0
2006-02-22 06:27:00,0.68277,0.6828,0.68275,0.68275,201299995.0
2006-02-22 06:28:00,0.68275,0.68275,0.68275,0.68275,48799999.0
2006-02-22 06:29:00,0.6828,0.6828,0.68278,0.6828,138600001.0
2006-02-22 06:30:00,0.6828,0.68282,0.68277,0.68282,70099998.0
2006-02-22 06:31:00,0.68278,0.6828,0.68275,0.6828,106000002.0
2006-02-22 06:32:00,0.68283,0.68283,0.68282,0.68282,11300000.0
2006-02-22 06:33:00,0.68278,0.68278,0.68278,0.68278,16700001.0
2006-02-22 06:34:00,0.6828,0.6828,0.6827,0.68275,139700002.0
2006-02-22 06:35:00,0.68276,0.68276,0.6827,0.68274,126100000.0
2006-02-22 06:36:00,0.68277,0.68282,0.68261,0.68277,162199998.0
2006-02-22 06:37:00,0.68282,0.68283,0.68275,0.68283,110400003.0
2006-02-22 06:38:00,0.68278,0.6828,0.68278,0.6828,36700001.0
2006-02-22 06:39:00,0.68278,0.68281,0.6827,0.68281,83000000.0
2006-02-22 06:40:00,0.68282,0.68282,0.68275,0.68281,48599999.0
2006-02-22 06:41:00,0.68278,0.68278,0.68278,0.68278,7800000.0
2006-02-22 06:42:00,0.68275,0.68275,0.68275,0.68275,15100000.0
2006-02-22 06:43:00,0.68278,0.68278,0.68278,0.68278,10400000.0
2006-02-22 06:44:00,0.68278,0.68278,0.68268,0.6827,140799999.0
2006-02-22 06:45:00,0.68274,0.68274,0.68261,0.68261,320799994.0
2006-02-22 06:46:00,0.68267,0.68272,0.68265,0.68265,157899997.0
2006-02-22 06:47:00,0.68267,0.68278,0.68267,0.68278,44500001.0
2006-02-22 06:48:00,0.6828,0.6828,0.68264,0.68271,119600000.0
2006-02-22 06:49:00,0.6828,0.6828,0.6828,0.6828,46499999.0
2006-02-22 06:50:00,0.68275,0.68277,0.68275,0.68277,15200000.0
2006-02-22 06:51:00,0.6827,0.68276,0.68265,0.68275,163500001.0
2006-02-22 06:52:00,0.68272,0.68281,0.68272,0.68277,75000001.0
2006-02-22 06:53:00,0.68283,0.68283,0.68275,0.68275,62000001.0
2006-02-22 06:54:00,0.68275,0.68275,0.68274,0.68274,13500000.0
2006-02-22 06:55:00,0.68277,0.6828,0.68276,0.68276,43300002.0
2006-02-22 06:56:00,0.68275,0.68284,0.68273,0.68274,296699992.0
2006-02-22 06:57:00,0.6827,0.6827,0.6827,0.6827,39099998.0
2006-02-22 06:58:00,0.68276,0.68276,0.68274,0.68276,102199999.0
2006-02-22 06:59:00,0.68275,0.68277,0.68275,0.68277,85399999.0
2006-02-22 07:00:00,0.68271,0.68278,0.68271,0.68278,65000002.0
2006-02-22 07:01:00,0.68276,0.68278,0.68274,0.68277,131700001.0
2006-02-22 07:02:00,0.68277,0.6828,0.68274,0.68274,131600000.0
2006-02-22 07:03:00,0.68277,0.6828,0.68277,0.6828,68800000.0
2006-02-22 07:04:00,0.68275,0.6828,0.68275,0.6828,108599998.0
2006-02-22 07:05:00,0.68272,0.68279,0.68272,0.68279,141699999.0
2006-02-22 07:06:00,0.68278,0.68278,0.68274,0.68277,184600000.0
2006-02-22 07:07:00,0.68277,0.68277,0.68273,0.68273,75200000.0
2006-02-22 07:08:00,0.68273,0.68278,0.68273,0.68273,135900002.0
2006-02-22 07:09:00,0.6827,0.68274,0.68268,0.68273,119700001.0
2006-02-22 07:10:00,0.68272,0.68275,0.68272,0.68272,81099999.0
2006-02-22 07:11:00,0.68273,0.68275,0.68272,0.68275,173300000.0
2006-02-22 07:12:00,0.68272,0.68278,0.68272,0.68278,23100000.0
2006-02-22 07:13:00,0.68275,0.68276,0.68273,0.68275,96000001.0
2006-02-22 07:14:00,0.68274,0.68274,0.68267,0.68272,100000000.0
2006-02-22 07:15:00,0.68275,0.68275,0.68273,0.68275,176699998.0
2006-02-22 07:16:00,0.68275,0.68275,0.68273,0.68275,187400004.0
2006-02-22 07:17:00,0.68272,0.68275,0.68272,0.68275,59300000.0
2006-02-22 07:18:00,0.68275,0.68275,0.6827,0.68272,214399997.0
2006-02-22 07:19:00,0.68272,0.68277,0.68272,0.68273,83600001.0
2006-02-22 07:20:00,0.68273,0.68281,0.68273,0.68275,237999997.0
2006-02-22 07:21:00,0.68278,0.68278,0.68277,0.68277,74199998.0
2006-02-22 07:22:00,0.6828,0.68282,0.6828,0.68282,192500000.0
2006-02-22 07:23:00,0.68278,0.68278,0.68277,0.68277,18400000.0
2006-02-22 07:24:00,0.68275,0.68277,0.68275,0.68277,59200001.0
2006-02-22 07:25:00,0.68273,0.68275,0.68273,0.68275,92899997.0
2006-02-22 07:26:00,0.68275,0.68275,0.68273,0.68273,45400000.0
2006-02-22 07:27:00,0.68275,0.68275,0.68275,0.68275,59099998.0
2006-02-22 07:28:00,0.6827,0.6827,0.6827,0.6827,25500000.0
2006-02-22 07:29:00,0.68275,0.68275,0.6827,0.68275,98500001.0
2006-02-22 07:30:00,0.68273,0.68274,0.68266,0.68273,116000000.0
2006-02-22 07:31:00,0.68277,0.68277,0.68273,0.68273,37500001.0
2006-02-22 07:32:00,0.68276,0.6828,0.68272,0.68278,175700001.0
2006-02-22 07:33:00,0.68275,0.68275,0.68273,0.68273,88500000.0
2006-02-22 07:34:00,0.6827,0.68275,0.68269,0.68275,208300004.0
2006-02-22 07:35:00,0.68275,0.68275,0.6827,0.68273,149499997.0
2006-02-22 07:36:00,0.68275,0.68275,0.68273,0.68273,50900000.0
2006-02-22 07:37:00,0.68275,0.68275,0.6827,0.68275,275900000.0
2006-02-22 07:38:00,0.68275,0.68275,0.68273,0.68275,223300005.0
2006-02-22 07:39:00,0.68273,0.68275,0.6827,0.68273,111600001.0
2006-02-22 07:40:00,0.68275,0.68275,0.68273,0.68275,21600000.0
2006-02-22 07:41:00,0.68275,0.68275,0.68272,0.68275,223800000.0
2006-02-22 07:42:00,0.68273,0.68275,0.68273,0.68273,171299999.0
2006-02-22 07:43:00,0.6827,0.68277,0.6827,0.68273,190699998.0
2006-02-22 07:44:00,0.6827,0.68273,0.6827,0.68273,94900001.0
2006-02-22 07:45:00,0.68272,0.6828,0.68272,0.68275,171000001.0
2006-02-22 07:46:00,0.68275,0.68278,0.68275,0.68275,120500000.0
2006-02-22 07:47:00,0.6828,0.6828,0.6828,0.6828,50299998.0
2006-02-22 07:48:00,0.68277,0.68285,0.68277,0.68284,70699998.0
2006-02-22 07:49:00,0.68283,0.68286,0.6828,0.68283,148500001.0
2006-02-22 07:50:00,0.68282,0.68282,0.68274,0.68274,147799999.0
2006-02-22 07:51:00,0.6827,0.68277,0.6827,0.68272,152399994.0
2006-02-22 07:52:00,0.68275,0.68275,0.68272,0.68272,41000000.0
2006-02-22 07:53:00,0.68275,0.68275,0.68273,0.68273,21500001.0
2006-02-22 07:54:00,0.68277,0.6828,0.68274,0.68276,143700001.0
2006-02-22 07:55:00,0.68277,0.6828,0.68274,0.68276,199700000.0
2006-02-22 07:56:00,0.6827,0.68282,0.6827,0.68282,109799997.0
2006-02-22 07:57:00,0.68282,0.68285,0.68282,0.68285,69299999.0
2006-02-22 07:58:00,0.68285,0.68285,0.6828,0.6828,224299998.0
2006-02-22 07:59:00,0.68283,0.68285,0.68283,0.68285,17500000.0
2006-02-22 08:00:00,0.6828,0.68288,0.6828,0.68283,199399993.0
2006-02-22 08:01:00,0.68283,0.68284,0.68276,0.68284,60800000.0
2006-02-22 08:02:00,0.68281,0.68281,0.68277,0.68277,26299999.0
2006-02-22 08:03:00,0.68273,0.68276,0.68268,0.68276,191000001.0
2006-02-22 08:04:00,0.68275,0.68276,0.68275,0.68276,100400000.0
2006-02-22 08:05:00,0.68273,0.68275,0.68273,0.68275,31800000.0
2006-02-22 08:06:00,0.68273,0.68275,0.68273,0.68275,48900002.0
2006-02-22 08:07:00,0.68273,0.68275,0.68273,0.68275,63899998.0
2006-02-22 08:08:00,0.68277,0.68278,0.68277,0.68278,33599999.0
2006-02-22 08:09:00,0.68278,0.68278,0.68277,0.68277,65600003.0
2006-02-22 08:10:00,0.68275,0.68275,0.68269,0.6827,145200002.0
2006-02-22 08:11:00,0.68267,0.6827,0.68267,0.68268,192499998.0
2006-02-22 08:12:00,0.68274,0.68278,0.68272,0.68278,181299998.0
2006-02-22 08:13:00,0.68277,0.68277,0.68277,0.68277,700000.0
2006-02-22 08:14:00,0.68276,0.68279,0.68269,0.68279,116800001.0
2006-02-22 08:15:00,0.68282,0.68282,0.68275,0.68275,80599996.0
2006-02-22 08:16:00,0.68279,0.68281,0.68279,0.68281,43099998.0
2006-02-22 08:17:00,0.68285,0.68287,0.68285,0.68287,140199996.0
2006-02-22 08:18:00,0.68285,0.68285,0.68285,0.68285,30200000.0
2006-02-22 08:19:00,0.68281,0.68285,0.6828,0.68285,87799997.0
2006-02-22 08:20:00,0.68283,0.68283,0.68283,0.68283,4800000.0
2006-02-22 08:21:00,0.68285,0.68285,0.68277,0.68277,10500000.0
2006-02-22 08:22:00,0.68283,0.68285,0.68283,0.68283,49199998.0
2006-02-22 08:23:00,0.68285,0.68285,0.68285,0.68285,2400000.0
2006-02-22 08:24:00,0.68283,0.68285,0.68283,0.68285,182300001.0
2006-02-22 08:25:00,0.6828,0.68285,0.6828,0.68282,73500000.0
2006-02-22 08:26:00,0.68278,0.68278,0.68278,0.68278,12500000.0
2006-02-22 08:27:00,0.68282,0.68287,0.6828,0.68282,240000003.0
2006-02-22 08:28:00,0.68289,0.68289,0.68284,0.68286,62399998.0
2006-02-22 08:29:00,0.6828,0.68293,0.6828,0.6829,181700000.0
2006-02-22 08:30:00,0.68287,0.6829,0.68285,0.68286,169199996.0
2006-02-22 08:31:00,0.68282,0.68288,0.68279,0.68279,218900003.0
2006-02-22 08:32:00,0.68273,0.6828,0.68273,0.6828,107400001.0
2006-02-22 08:33:00,0.68278,0.68278,0.68274,0.68274,71700000.0
2006-02-22 08:34:00,0.68272,0.68278,0.6827,0.68278,169399996.0
2006-02-22 08:35:00,0.68276,0.68276,0.68274,0.68274,59899997.0
2006-02-22 08:36:00,0.68272,0.68273,0.68272,0.68272,24600000.0
2006-02-22 08:37:00,0.68271,0.68272,0.68262,0.68267,96200000.0
2006-02-22 08:38:00,0.68267,0.68269,0.68265,0.68265,171699999.0
2006-02-22 08:39:00,0.68259,0.68271,0.68258,0.68271,92300004.0
2006-02-22 08:40:00,0.68266,0.68269,0.68263,0.68269,163400000.0
2006-02-22 08:41:00,0.6827,0.68271,0.6827,0.68271,87700000.0
2006-02-22 08:42:00,0.68264,0.6827,0.68261,0.68269,180600002.0
2006-02-22 08:43:00,0.68269,0.68275,0.68265,0.68265,121899999.0
2006-02-22 08:44:00,0.68267,0.68275,0.68265,0.68275,146899998.0
2006-02-22 08:45:00,0.68275,0.68276,0.68268,0.68276,65800001.0
2006-02-22 08:46:00,0.68277,0.68281,0.68274,0.68276,190000000.0
2006-02-22 08:47:00,0.68274,0.6828,0.68274,0.68275,151999998.0
2006-02-22 08:48:00,0.68275,0.68278,0.68275,0.68278,61399997.0
2006-02-22 08:49:00,0.68277,0.68277,0.68268,0.68275,152500001.0
2006-02-22 08:50:00,0.68273,0.68275,0.68271,0.68275,128900000.0
2006-02-22 08:51:00,0.68275,0.6828,0.68272,0.68272,178500001.0
2006-02-22 08:52:00,0.68271,0.68277,0.68271,0.68275,113499999.0
2006-02-22 08:53:00,0.68275,0.68277,0.68275,0.68275,101400002.0
2006-02-22 08:54:00,0.68275,0.68275,0.6827,0.68275,201299997.0
2006-02-22 08:55:00,0.68279,0.68282,0.68275,0.68276,78200000.0
2006-02-22 08:56:00,0.68273,0.68276,0.68269,0.68275,70200001.0
2006-02-22 08:57:00,0.68279,0.68279,0.68278,0.68278,35899999.0
2006-02-22 08:58:00,0.68284,0.68288,0.68283,0.68287,103500000.0
2006-02-22 08:59:00,0.68283,0.68288,0.68277,0.68277,149199999.0
2006-02-22 09:00:00,0.68272,0.68273,0.68269,0.68273,120099995.0
2006-02-22 09:01:00,0.68273,0.68273,0.68259,0.68263,207100003.0
2006-02-22 09:02:00,0.68263,0.68263,0.6826,0.68262,65300001.0
2006-02-22 09:03:00,0.68263,0.68265,0.68256,0.68259,82900001.0
2006-02-22 09:04:00,0.68266,0.68266,0.6826,0.68262,122400000.0
2006-02-22 09:05:00,0.68263,0.68263,0.68257,0.68259,54599999.0
2006-02-22 09:06:00,0.68262,0.68271,0.68262,0.68267,92099999.0
2006-02-22 09:07:00,0.68263,0.68263,0.68255,0.68261,114899999.0
2006-02-22 09:08:00,0.68261,0.68266,0.68258,0.6826,198099998.0
2006-02-22 09:09:00,0.68263,0.68263,0.68258,0.68258,70399998.0
2006-02-22 09:10:00,0.68259,0.68263,0.68258,0.68261,109100003.0
2006-02-22 09:11:00,0.68258,0.68263,0.68256,0.6826,297300000.0
2006-02-22 09:12:00,0.68256,0.68256,0.68244,0.68244,54200002.0
2006-02-22 09:13:00,0.68243,0.68246,0.6824,0.68243,128999999.0
2006-02-22 09:14:00,0.68241,0.68241,0.68236,0.6824,73000000.0
2006-02-22 09:15:00,0.68237,0.68238,0.68235,0.68237,69500000.0
2006-02-22 09:16:00,0.6823,0.68231,0.68223,0.68231,42800000.0
2006-02-22 09:17:00,0.68229,0.6824,0.68229,0.68237,163100004.0
2006-02-22 09:18:00,0.68237,0.68237,0.68227,0.68234,73700000.0
2006-02-22 09:19:00,0.68234,0.68241,0.68228,0.68237,312199999.0
2006-02-22 09:20:00,0.68233,0.68233,0.68232,0.68232,9500000.0
2006-02-22 09:21:00,0.68235,0.68241,0.68232,0.68241,130400000.0
2006-02-22 09:22:00,0.6824,0.68242,0.68235,0.68242,128999999.0
2006-02-22 09:23:00,0.68239,0.68239,0.68234,0.68236,105600000.0
2006-02-22 09:24:00,0.68234,0.68235,0.68227,0.68235,160399998.0
2006-02-22 09:25:00,0.68238,0.68243,0.68234,0.68238,220799997.0
2006-02-22 09:26:00,0.68235,0.68235,0.68227,0.68235,181299997.0
2006-02-22 09:27:00,0.68238,0.68238,0.68229,0.68232,170899999.0
2006-02-22 09:28:00,0.68236,0.68241,0.68231,0.68235,72600000.0
2006-02-22 09:29:00,0.68238,0.68238,0.6823,0.68232,65400002.0
2006-02-22 09:30:00,0.68234,0.68238,0.68232,0.68233,219999996.0
2006-02-22 09:31:00,0.68232,0.68232,0.68226,0.68229,110099999.0
2006-02-22 09:32:00,0.6823,0.68237,0.6823,0.68235,108400001.0
2006-02-22 09:33:00,0.68236,0.68245,0.68235,0.68245,73199999.0
2006-02-22 09:34:00,0.68257,0.68275,0.68257,0.68273,74600001.0
2006-02-22 09:35:00,0.68272,0.6828,0.68271,0.68278,204499999.0
2006-02-22 09:36:00,0.68277,0.68286,0.68276,0.68278,229400003.0
2006-02-22 09:37:00,0.6828,0.68283,0.68277,0.68283,189800000.0
2006-02-22 09:38:00,0.68279,0.68279,0.68264,0.6827,140499999.0
2006-02-22 09:39:00,0.6827,0.68278,0.6827,0.68278,24100000.0
2006-02-22 09:40:00,0.68284,0.68284,0.68276,0.68276,108700000.0
2006-02-22 09:41:00,0.68275,0.68288,0.68275,0.68285,252999998.0
2006-02-22 09:42:00,0.68291,0.68292,0.68283,0.68291,263699997.0
2006-02-22 09:43:00,0.68288,0.68288,0.68281,0.68288,146499999.0
2006-02-22 09:44:00,0.68282,0.68285,0.68278,0.68285,199800001.0
2006-02-22 09:45:00,0.68283,0.6829,0.68279,0.68285,241099999.0
2006-02-22 09:46:00,0.68287,0.68287,0.6828,0.68285,211300000.0
2006-02-22 09:47:00,0.68288,0.68288,0.6828,0.6828,16700000.0
2006-02-22 09:48:00,0.68274,0.68283,0.68274,0.68277,192799999.0
2006-02-22 09:49:00,0.68279,0.68287,0.68275,0.68275,105000002.0
2006-02-22 09:50:00,0.68276,0.68276,0.68267,0.68271,78500001.0
2006-02-22 09:51:00,0.68272,0.68285,0.6827,0.68282,227899998.0
2006-02-22 09:52:00,0.68283,0.68283,0.68279,0.68282,93299999.0
2006-02-22 09:53:00,0.68284,0.68286,0.68275,0.6828,156500001.0
2006-02-22 09:54:00,0.68275,0.68278,0.68271,0.68275,117500001.0
2006-02-22 09:55:00,0.68273,0.68275,0.6827,0.6827,156299996.0
2006-02-22 09:56:00,0.68272,0.68272,0.6827,0.68271,74899998.0
2006-02-22 09:57:00,0.68274,0.68274,0.68265,0.6827,101200001.0
2006-02-22 09:58:00,0.68271,0.68272,0.68265,0.68272,48600001.0
2006-02-22 09:59:00,0.68273,0.68273,0.68259,0.68263,82599999.0
2006-02-22 10:00:00,0.68263,0.68263,0.68253,0.68254,160900002.0
2006-02-22 10:01:00,0.68247,0.6826,0.68247,0.68256,97500002.0
2006-02-22 10:02:00,0.6825,0.68258,0.6825,0.68253,128100001.0
2006-02-22 10:03:00,0.68253,0.68254,0.68247,0.68254,301899997.0
2006-02-22 10:04:00,0.68255,0.68259,0.68249,0.68249,140099998.0
2006-02-22 10:05:00,0.6825,0.68255,0.6825,0.68255,95199999.0
2006-02-22 10:06:00,0.68251,0.68251,0.68247,0.68247,144200002.0
2006-02-22 10:07:00,0.68242,0.68252,0.6824,0.6825,110399999.0
2006-02-22 10:08:00,0.6825,0.68251,0.68243,0.6825,210900005.0
2006-02-22 10:09:00,0.68247,0.68256,0.68247,0.68253,157200000.0
2006-02-22 10:10:00,0.68257,0.68262,0.68255,0.68255,105799999.0
2006-02-22 10:11:00,0.68254,0.68254,0.68245,0.68245,31800000.0
2006-02-22 10:12:00,0.68246,0.68251,0.68245,0.68247,236400003.0
2006-02-22 10:13:00,0.68251,0.68261,0.68251,0.6826,68200000.0
2006-02-22 10:14:00,0.68257,0.68263,0.68253,0.68254,152700000.0
2006-02-22 10:15:00,0.68255,0.68256,0.68248,0.68256,132399997.0
2006-02-22 10:16:00,0.6826,0.68269,0.68257,0.68257,182200000.0
2006-02-22 10:17:00,0.6826,0.68269,0.68257,0.68263,223800000.0
2006-02-22 10:18:00,0.68265,0.6827,0.68263,0.68263,64599999.0
2006-02-22 10:19:00,0.68265,0.68265,0.6826,0.68265,250299995.0
2006-02-22 10:20:00,0.68263,0.68263,0.68256,0.68263,175700004.0
2006-02-22 10:21:00,0.68255,0.68263,0.68254,0.68263,70100001.0
2006-02-22 10:22:00,0.68264,0.68269,0.68263,0.68269,118100002.0
2006-02-22 10:23:00,0.68272,0.68276,0.6827,0.68272,64500001.0
2006-02-22 10:24:00,0.68273,0.68277,0.68273,0.68277,33500000.0
2006-02-22 10:25:00,0.68272,0.68272,0.68267,0.6827,170200006.0
2006-02-22 10:26:00,0.68269,0.68269,0.68258,0.68258,199999997.0
2006-02-22 10:27:00,0.68258,0.68262,0.68248,0.6826,82600002.0
2006-02-22 10:28:00,0.68256,0.68259,0.68244,0.6825,87900001.0
2006-02-22 10:29:00,0.68247,0.68253,0.68247,0.68247,190600001.0
2006-02-22 10:30:00,0.68248,0.68252,0.68246,0.68246,159299995.0
2006-02-22 10:31:00,0.68249,0.68249,0.68248,0.68248,34300000.0
2006-02-22 10:32:00,0.68253,0.68256,0.68248,0.68254,119799999.0
2006-02-22 10:33:00,0.68254,0.68258,0.68248,0.68258,63800001.0
2006-02-22 10:34:00,0.6825,0.6825,0.68237,0.68247,247100003.0
2006-02-22 10:35:00,0.68249,0.68258,0.68238,0.68258,116499998.0
2006-02-22 10:36:00,0.68258,0.68258,0.68248,0.68255,147900003.0
2006-02-22 10:37:00,0.68255,0.68255,0.68252,0.68255,109400001.0
2006-02-22 10:38:00,0.68253,0.68257,0.68252,0.68255,172600000.0
2006-02-22 10:39:00,0.68253,0.68253,0.6825,0.68252,218799998.0
2006-02-22 10:40:00,0.6825,0.6825,0.68244,0.6825,48700001.0
2006-02-22 10:41:00,0.68255,0.68257,0.6825,0.68255,214100002.0
2006-02-22 10:42:00,0.68257,0.68259,0.68247,0.6825,246000005.0
2006-02-22 10:43:00,0.68254,0.68259,0.68251,0.68255,86700001.0
2006-02-22 10:44:00,0.68253,0.68258,0.68253,0.68256,67900001.0
2006-02-22 10:45:00,0.68255,0.68262,0.68254,0.68262,160400004.0
2006-02-22 10:46:00,0.68255,0.68261,0.68255,0.68256,113099995.0
2006-02-22 10:47:00,0.68256,0.68257,0.6825,0.68255,122800002.0
2006-02-22 10:48:00,0.68251,0.68255,0.68249,0.68255,125800004.0
2006-02-22 10:49:00,0.68263,0.68268,0.68261,0.68268,202700004.0
2006-02-22 10:50:00,0.68269,0.6828,0.68269,0.68275,125600001.0
2006-02-22 10:51:00,0.68277,0.68284,0.68277,0.68284,106499997.0
2006-02-22 10:52:00,0.68279,0.68279,0.68274,0.68275,117299999.0
2006-02-22 10:53:00,0.68269,0.68276,0.68266,0.68266,216199994.0
2006-02-22 10:54:00,0.68264,0.68269,0.68262,0.68262,190499997.0
2006-02-22 10:55:00,0.68264,0.68278,0.68264,0.68278,142900001.0
2006-02-22 10:56:00,0.68271,0.68271,0.68256,0.68265,112099999.0
2006-02-22 10:57:00,0.6826,0.6827,0.68258,0.68258,158300002.0
2006-02-22 10:58:00,0.68258,0.68264,0.68257,0.68259,133999999.0
2006-02-22 10:59:00,0.68257,0.68267,0.68254,0.68267,152600001.0
2006-02-22 11:00:00,0.68267,0.68268,0.6826,0.68263,178699999.0
2006-02-22 11:01:00,0.6826,0.68267,0.6826,0.68265,137000000.0
2006-02-22 11:02:00,0.68267,0.6827,0.68267,0.68268,53400000.0
2006-02-22 11:03:00,0.68268,0.68273,0.68262,0.6827,180000002.0
2006-02-22 11:04:00,0.68269,0.68269,0.68259,0.68268,191799997.0
2006-02-22 11:05:00,0.68263,0.68268,0.68261,0.68265,207299998.0
2006-02-22 11:06:00,0.68267,0.68269,0.68261,0.68268,90599999.0
2006-02-22 11:07:00,0.68267,0.68272,0.68267,0.68267,121300001.0
2006-02-22 11:08:00,0.68275,0.68275,0.68263,0.6827,229100002.0
2006-02-22 11:09:00,0.68273,0.68277,0.68273,0.68275,67599999.0
2006-02-22 11:10:00,0.68276,0.68281,0.68271,0.68279,108599999.0
2006-02-22 11:11:00,0.68278,0.68285,0.68273,0.68285,169899996.0
2006-02-22 11:12:00,0.68284,0.6829,0.6828,0.68289,124900001.0
2006-02-22 11:13:00,0.68286,0.68298,0.68286,0.68298,69499998.0
2006-02-22 11:14:00,0.68303,0.68309,0.68297,0.68309,216299995.0
2006-02-22 11:15:00,0.68313,0.68313,0.6829,0.68295,199100002.0
2006-02-22 11:16:00,0.68292,0.68292,0.68274,0.6828,214799998.0
2006-02-22 11:17:00,0.68283,0.68288,0.68283,0.68283,193700000.0
2006-02-22 11:18:00,0.68278,0.68278,0.68265,0.68268,136800003.0
2006-02-22 11:19:00,0.68269,0.68274,0.68261,0.68274,213299998.0
2006-02-22 11:20:00,0.68269,0.6827,0.68263,0.68265,211099996.0
2006-02-22 11:21:00,0.68271,0.68278,0.68267,0.68278,172200007.0
2006-02-22 11:22:00,0.68278,0.68279,0.68274,0.68275,107800003.0
2006-02-22 11:23:00,0.68282,0.68283,0.68275,0.68277,196600002.0
2006-02-22 11:24:00,0.68282,0.68288,0.68281,0.68286,74799999.0
2006-02-22 11:25:00,0.68282,0.68288,0.68282,0.68288,124299996.0
2006-02-22 11:26:00,0.6829,0.68293,0.6829,0.6829,212099995.0
2006-02-22 11:27:00,0.6829,0.68295,0.68287,0.68291,249199993.0
2006-02-22 11:28:00,0.68295,0.683,0.68288,0.68297,218900002.0
2006-02-22 11:29:00,0.68303,0.68303,0.6829,0.68292,185200004.0
2006-02-22 11:30:00,0.68302,0.68302,0.68153,0.68186,188700001.0
2006-02-22 11:31:00,0.68194,0.682,0.68188,0.68191,106500000.0
2006-02-22 11:32:00,0.68195,0.68201,0.68187,0.68198,205999999.0
2006-02-22 11:33:00,0.68193,0.68215,0.68185,0.6821,139599998.0
2006-02-22 11:34:00,0.68217,0.68223,0.68211,0.68212,50200000.0
2006-02-22 11:35:00,0.68213,0.68219,0.6821,0.68212,101499999.0
2006-02-22 11:36:00,0.68214,0.68219,0.68205,0.68205,142900002.0
2006-02-22 11:37:00,0.6821,0.68224,0.6821,0.68221,144499997.0
2006-02-22 11:38:00,0.68221,0.68222,0.68215,0.68215,108200001.0
2006-02-22 11:39:00,0.68212,0.68218,0.68209,0.68216,246600000.0
2006-02-22 11:40:00,0.68221,0.68221,0.68217,0.68219,18300000.0
2006-02-22 11:41:00,0.68211,0.68224,0.68211,0.6822,88500001.0
2006-02-22 11:42:00,0.68212,0.68215,0.68209,0.68215,51100000.0
2006-02-22 11:43:00,0.68216,0.68225,0.68216,0.68223,198399999.0
2006-02-22 11:44:00,0.68214,0.68222,0.68214,0.68218,178400002.0
2006-02-22 11:45:00,0.68216,0.68224,0.68215,0.68218,109800002.0
2006-02-22 11:46:00,0.68219,0.68238,0.68219,0.6823,151199997.0
2006-02-22 11:47:00,0.68227,0.68238,0.68223,0.68234,113900001.0
2006-02-22 11:48:00,0.68239,0.68253,0.68236,0.68253,219200003.0
2006-02-22 11:49:00,0.68251,0.68256,0.68241,0.68256,182400003.0
2006-02-22 11:50:00,0.68251,0.68254,0.68243,0.68252,219400001.0
2006-02-22 11:51:00,0.68257,0.6826,0.68249,0.68249,172400000.0
2006-02-22 11:52:00,0.68255,0.68262,0.68255,0.68262,3200000.0
2006-02-22 11:53:00,0.68258,0.68268,0.68258,0.68268,155200003.0
2006-02-22 11:54:00,0.68258,0.68258,0.68252,0.68252,67099999.0
2006-02-22 11:55:00,0.68253,0.68254,0.68243,0.68245,90000001.0
2006-02-22 11:56:00,0.68245,0.6825,0.68245,0.6825,97199999.0
2006-02-22 11:57:00,0.68253,0.68253,0.68232,0.68237,86100000.0
2006-02-22 11:58:00,0.68233,0.68234,0.68225,0.68231,98600001.0
2006-02-22 11:59:00,0.68237,0.68243,0.68237,0.68242,142800001.0
2006-02-22 12:00:00,0.68237,0.6826,0.68237,0.68258,214600002.0
2006-02-22 12:01:00,0.68266,0.6827,0.6826,0.6826,155999997.0
2006-02-22 12:02:00,0.68271,0.68271,0.68266,0.68271,190500001.0
2006-02-22 12:03:00,0.68274,0.68274,0.68261,0.68261,91600001.0
2006-02-22 12:04:00,0.68262,0.68268,0.68262,0.68267,172299998.0
2006-02-22 12:05:00,0.68264,0.68271,0.68264,0.68268,85300003.0
2006-02-22 12:06:00,0.68268,0.68273,0.68268,0.6827,110999998.0
2006-02-22 12:07:00,0.6827,0.6827,0.68263,0.68265,194799996.0
2006-02-22 12:08:00,0.68266,0.68266,0.68255,0.68263,188000004.0
2006-02-22 12:09:00,0.68261,0.68261,0.68252,0.68255,201299999.0
2006-02-22 12:10:00,0.68258,0.6826,0.68255,0.6826,111000001.0
2006-02-22 12:11:00,0.68256,0.68264,0.68255,0.68264,93099997.0
2006-02-22 12:12:00,0.68258,0.68258,0.68252,0.68252,144599998.0
2006-02-22 12:13:00,0.68253,0.68258,0.68253,0.68253,99800000.0
2006-02-22 12:14:00,0.68253,0.68253,0.68247,0.68252,120200001.0
2006-02-22 12:15:00,0.68252,0.68258,0.6825,0.68258,104700005.0
2006-02-22 12:16:00,0.68258,0.68259,0.68247,0.68259,221899998.0
2006-02-22 12:17:00,0.68258,0.68264,0.68254,0.6826,105099998.0
2006-02-22 12:18:00,0.68258,0.68268,0.68255,0.68259,61400000.0
2006-02-22 12:19:00,0.68255,0.68261,0.6825,0.68259,139900002.0
2006-02-22 12:20:00,0.68256,0.68256,0.68246,0.68254,123699999.0
2006-02-22 12:21:00,0.68248,0.68248,0.68238,0.68242,244000001.0
2006-02-22 12:22:00,0.68243,0.68246,0.68234,0.6824,225399997.0
2006-02-22 12:23:00,0.68238,0.68248,0.68238,0.68248,159100000.0
2006-02-22 12:24:00,0.68247,0.68247,0.68234,0.68234,123899997.0
2006-02-22 12:25:00,0.68228,0.68232,0.68211,0.68211,138099999.0
2006-02-22 12:26:00,0.68216,0.68235,0.68216,0.6822,96099997.0
2006-02-22 12:27:00,0.68218,0.68227,0.68215,0.68226,267800000.0
2006-02-22 12:28:00,0.68229,0.68238,0.68227,0.68233,137900000.0
2006-02-22 12:29:00,0.68232,0.68236,0.68226,0.68232,111800002.0
2006-02-22 12:30:00,0.68237,0.68254,0.68234,0.68254,151200000.0
2006-02-22 12:31:00,0.6825,0.6825,0.68241,0.68245,263000005.0
2006-02-22 12:32:00,0.68245,0.68247,0.68243,0.68247,81500000.0
2006-02-22 12:33:00,0.6825,0.68265,0.6825,0.6826,126099999.0
2006-02-22 12:34:00,0.68259,0.6826,0.68249,0.68255,134600001.0
2006-02-22 12:35:00,0.68252,0.68262,0.68246,0.68246,142500000.0
2006-02-22 12:36:00,0.68242,0.68246,0.6824,0.6824,142299998.0
2006-02-22 12:37:00,0.68247,0.68249,0.68235,0.6824,103200004.0
2006-02-22 12:38:00,0.6824,0.68249,0.68231,0.68231,182100000.0
2006-02-22 12:39:00,0.68237,0.68242,0.68233,0.6824,90300003.0
2006-02-22 12:40:00,0.6823,0.68233,0.68227,0.68232,154899999.0
2006-02-22 12:41:00,0.68232,0.68232,0.68223,0.68231,111699998.0
2006-02-22 12:42:00,0.68226,0.68234,0.68222,0.68226,197499997.0
2006-02-22 12:43:00,0.68222,0.68229,0.68218,0.68229,43900000.0
2006-02-22 12:44:00,0.68228,0.68231,0.6822,0.68223,234000003.0
2006-02-22 12:45:00,0.68219,0.6822,0.68215,0.68219,59800001.0
2006-02-22 12:46:00,0.68226,0.68227,0.68219,0.68221,122199997.0
2006-02-22 12:47:00,0.68229,0.68235,0.68228,0.68233,145399995.0
2006-02-22 12:48:00,0.68232,0.68237,0.68226,0.68231,54100000.0
2006-02-22 12:49:00,0.6823,0.6823,0.68222,0.68222,290099999.0
2006-02-22 12:50:00,0.68227,0.68236,0.68227,0.68233,200199998.0
2006-02-22 12:51:00,0.68235,0.68238,0.68232,0.68232,111599999.0
2006-02-22 12:52:00,0.68231,0.68244,0.68227,0.68227,212700000.0
2006-02-22 12:53:00,0.68232,0.68233,0.68219,0.6823,126899998.0
2006-02-22 12:54:00,0.68224,0.6823,0.68221,0.68225,252900000.0
2006-02-22 12:55:00,0.6823,0.68239,0.6823,0.68235,112700002.0
2006-02-22 12:56:00,0.68233,0.68237,0.68229,0.68229,66800001.0
2006-02-22 12:57:00,0.68228,0.68228,0.68224,0.68224,34299999.0
2006-02-22 12:58:00,0.68224,0.68231,0.6822,0.6822,85300001.0
2006-02-22 12:59:00,0.6822,0.68229,0.6822,0.68222,247200000.0
2006-02-22 13:00:00,0.68216,0.68216,0.68202,0.68214,160300000.0
2006-02-22 13:01:00,0.68222,0.68224,0.68221,0.68221,147600001.0
2006-02-22 13:02:00,0.68226,0.68232,0.68217,0.68224,134800001.0
2006-02-22 13:03:00,0.68223,0.68236,0.68223,0.68236,110700001.0
2006-02-22 13:04:00,0.68234,0.68244,0.68234,0.6824,194900000.0
2006-02-22 13:05:00,0.68242,0.68245,0.68236,0.68241,198100000.0
2006-02-22 13:06:00,0.68244,0.68253,0.68241,0.68249,162299999.0
2006-02-22 13:07:00,0.68247,0.68253,0.68242,0.68242,198199999.0
2006-02-22 13:08:00,0.68248,0.68258,0.68248,0.68258,108599998.0
2006-02-22 13:09:00,0.68252,0.68263,0.68252,0.68263,152899999.0
2006-02-22 13:10:00,0.68257,0.68265,0.68257,0.68265,166799999.0
2006-02-22 13:11:00,0.6827,0.68271,0.68265,0.68265,100600002.0
2006-02-22 13:12:00,0.68279,0.68299,0.68279,0.68295,202799995.0
2006-02-22 13:13:00,0.6829,0.68295,0.68284,0.68285,305500005.0
2006-02-22 13:14:00,0.68285,0.6829,0.68283,0.68287,97400000.0
2006-02-22 13:15:00,0.68273,0.68286,0.68273,0.68286,81300000.0
2006-02-22 13:16:00,0.68285,0.6829,0.68282,0.68288,153200001.0
2006-02-22 13:17:00,0.68295,0.68299,0.68292,0.68295,196199999.0
2006-02-22 13:18:00,0.68293,0.68295,0.68287,0.68294,167700000.0
2006-02-22 13:19:00,0.68296,0.68296,0.68292,0.68292,172899996.0
2006-02-22 13:20:00,0.68288,0.68295,0.68286,0.68295,144500004.0
2006-02-22 13:21:00,0.683,0.68315,0.683,0.68312,103099998.0
2006-02-22 13:22:00,0.68311,0.68317,0.68303,0.6831,254400004.0
2006-02-22 13:23:00,0.6831,0.6831,0.68305,0.6831,157099998.0
2006-02-22 13:24:00,0.68309,0.68313,0.68309,0.68313,189300003.0
2006-02-22 13:25:00,0.68313,0.68319,0.6831,0.6831,232699998.0
2006-02-22 13:26:00,0.68311,0.68318,0.68307,0.6831,206199997.0
2006-02-22 13:27:00,0.68312,0.68316,0.68302,0.68307,167500002.0
2006-02-22 13:28:00,0.68301,0.6831,0.68301,0.68304,128200001.0
2006-02-22 13:29:00,0.68307,0.68308,0.68295,0.68305,124900002.0
2006-02-22 13:30:00,0.68311,0.68312,0.68304,0.68304,99700003.0
2006-02-22 13:31:00,0.68306,0.68309,0.68304,0.68305,100600001.0
2006-02-22 13:32:00,0.68304,0.68312,0.68298,0.68312,93100000.0
2006-02-22 13:33:00,0.6831,0.6831,0.68306,0.68307,139700003.0
2006-02-22 13:34:00,0.68312,0.68312,0.68308,0.68308,76600000.0
2006-02-22 13:35:00,0.68305,0.6831,0.68304,0.68308,134599997.0
2006-02-22 13:36:00,0.68311,0.68311,0.68299,0.683,68299998.0
2006-02-22 13:37:00,0.68297,0.68298,0.68289,0.68298,77399998.0
2006-02-22 13:38:00,0.68301,0.68303,0.68301,0.68303,44000000.0
2006-02-22 13:39:00,0.68309,0.68316,0.68307,0.68309,222300001.0
2006-02-22 13:40:00,0.68311,0.68311,0.68299,0.68304,78599999.0
2006-02-22 13:41:00,0.683,0.68309,0.683,0.68305,203600002.0
2006-02-22 13:42:00,0.6831,0.68312,0.68304,0.68304,184499996.0
2006-02-22 13:43:00,0.68301,0.68313,0.68301,0.68307,147500002.0
2006-02-22 13:44:00,0.68306,0.6831,0.68297,0.683,224199999.0
2006-02-22 13:45:00,0.68297,0.68301,0.68294,0.68294,91899998.0
2006-02-22 13:46:00,0.68294,0.683,0.68294,0.683,62700000.0
2006-02-22 13:47:00,0.68303,0.68306,0.68299,0.68305,143100001.0
2006-02-22 13:48:00,0.68306,0.68306,0.68299,0.68299,195300005.0
2006-02-22 13:49:00,0.68298,0.68298,0.6829,0.68296,77100003.0
2006-02-22 13:50:00,0.68295,0.68299,0.68292,0.68295,239199997.0
2006-02-22 13:51:00,0.6829,0.68297,0.68285,0.68297,215099998.0
2006-02-22 13:52:00,0.68295,0.68295,0.68289,0.68289,181100001.0
2006-02-22 13:53:00,0.68295,0.68296,0.68288,0.68292,149499998.0
2006-02-22 13:54:00,0.68288,0.68288,0.68279,0.68283,89899999.0
2006-02-22 13:55:00,0.68281,0.68281,0.68277,0.68277,16000000.0
2006-02-22 13:56:00,0.68276,0.68276,0.68272,0.68274,174800000.0
2006-02-22 13:57:00,0.68269,0.68271,0.68265,0.68265,79300000.0
2006-02-22 13:58:00,0.68268,0.68269,0.68264,0.68269,60899998.0
2006-02-22 13:59:00,0.68267,0.68274,0.68259,0.68265,167699998.0
2006-02-22 14:00:00,0.68261,0.68262,0.68254,0.68262,95199999.0
2006-02-22 14:01:00,0.68262,0.68265,0.68259,0.68262,198500004.0
2006-02-22 14:02:00,0.68264,0.68266,0.68258,0.68266,145500000.0
2006-02-22 14:03:00,0.68267,0.68267,0.68263,0.68263,68599998.0
2006-02-22 14:04:00,0.6827,0.6827,0.68265,0.68266,86500003.0
2006-02-22 14:05:00,0.68262,0.68265,0.68254,0.68254,119399998.0
2006-02-22 14:06:00,0.68255,0.68258,0.68249,0.68258,172999996.0
2006-02-22 14:07:00,0.6826,0.68268,0.68257,0.6826,204400003.0
2006-02-22 14:08:00,0.68263,0.68263,0.68262,0.68262,29800000.0
2006-02-22 14:09:00,0.68252,0.68252,0.68248,0.68248,11100000.0
2006-02-22 14:10:00,0.68244,0.68245,0.68235,0.68245,277800004.0
2006-02-22 14:11:00,0.68239,0.68248,0.68239,0.68244,56299998.0
2006-02-22 14:12:00,0.68246,0.68252,0.68246,0.68247,167799999.0
2006-02-22 14:13:00,0.68252,0.68258,0.68251,0.68258,120300001.0
2006-02-22 14:14:00,0.6826,0.6826,0.68247,0.68255,132500001.0
2006-02-22 14:15:00,0.6825,0.6825,0.6825,0.6825,46900000.0
2006-02-22 14:16:00,0.6825,0.68254,0.6825,0.68253,95700000.0
2006-02-22 14:17:00,0.68251,0.68251,0.68248,0.68251,49799999.0
2006-02-22 14:18:00,0.68248,0.6825,0.6824,0.68249,243800000.0
2006-02-22 14:19:00,0.68248,0.68251,0.68247,0.68251,71999999.0
2006-02-22 14:20:00,0.68248,0.68254,0.68245,0.6825,144399999.0
2006-02-22 14:21:00,0.68249,0.6826,0.68248,0.68259,118800000.0
2006-02-22 14:22:00,0.68254,0.68258,0.68243,0.68243,169099998.0
2006-02-22 14:23:00,0.68247,0.68248,0.68245,0.68246,185999999.0
2006-02-22 14:24:00,0.68241,0.68251,0.68239,0.68251,116399998.0
2006-02-22 14:25:00,0.6825,0.68252,0.68246,0.68251,180000003.0
2006-02-22 14:26:00,0.68253,0.68256,0.68253,0.68256,135700001.0
2006-02-22 14:27:00,0.68257,0.68257,0.68249,0.68249,170400002.0
2006-02-22 14:28:00,0.68248,0.68256,0.68241,0.68247,88700000.0
2006-02-22 14:29:00,0.68243,0.68243,0.68242,0.68242,33399999.0
2006-02-22 14:30:00,0.68234,0.68245,0.68234,0.6824,131100002.0
2006-02-22 14:31:00,0.68242,0.68257,0.68242,0.68248,130800003.0
2006-02-22 14:32:00,0.68243,0.68245,0.68242,0.68242,196300000.0
2006-02-22 14:33:00,0.6824,0.68241,0.68234,0.68234,67000002.0
2006-02-22 14:34:00,0.68238,0.68242,0.68235,0.68237,169300003.0
2006-02-22 14:35:00,0.68239,0.6825,0.68239,0.6825,151600002.0
2006-02-22 14:36:00,0.68254,0.68254,0.68248,0.68253,171900001.0
2006-02-22 14:37:00,0.68254,0.68256,0.68251,0.68251,153400002.0
2006-02-22 14:38:00,0.68254,0.68255,0.68248,0.68252,166000000.0
2006-02-22 14:39:00,0.68253,0.68255,0.68249,0.68252,163599998.0
2006-02-22 14:40:00,0.68251,0.68251,0.68244,0.68251,151800002.0
2006-02-22 14:41:00,0.68253,0.68253,0.68244,0.68248,99800000.0
2006-02-22 14:42:00,0.68248,0.6825,0.68242,0.6825,51900001.0
2006-02-22 14:43:00,0.68248,0.68256,0.68244,0.68244,101999999.0
2006-02-22 14:44:00,0.68252,0.68253,0.68249,0.68249,135199999.0
2006-02-22 14:45:00,0.6825,0.68255,0.68244,0.68244,152599997.0
2006-02-22 14:46:00,0.68248,0.6825,0.68246,0.68247,117500000.0
2006-02-22 14:47:00,0.68243,0.68247,0.68242,0.68244,174899998.0
2006-02-22 14:48:00,0.68253,0.68256,0.68248,0.68248,233300001.0
2006-02-22 14:49:00,0.68251,0.68255,0.68251,0.68251,147100001.0
2006-02-22 14:50:00,0.68252,0.68256,0.68252,0.68256,38699999.0
2006-02-22 14:51:00,0.68255,0.6826,0.68253,0.68256,124499997.0
2006-02-22 14:52:00,0.68253,0.68258,0.68253,0.68255,151100002.0
2006-02-22 14:53:00,0.68254,0.68257,0.68254,0.68255,103599997.0
2006-02-22 14:54:00,0.68253,0.68255,0.68252,0.68252,30900000.0
2006-02-22 14:55:00,0.68256,0.68258,0.68251,0.68258,123500000.0
2006-02-22 14:56:00,0.68256,0.68261,0.68254,0.68254,84500001.0
2006-02-22 14:57:00,0.68254,0.68261,0.68254,0.68261,118299997.0
2006-02-22 14:58:00,0.68259,0.68259,0.68254,0.68259,81399999.0
2006-02-22 14:59:00,0.68258,0.68261,0.68254,0.68259,136400001.0
2006-02-22 15:00:00,0.68259,0.68264,0.68259,0.68262,56000001.0
2006-02-22 15:01:00,0.68263,0.68263,0.68252,0.68254,142400002.0
2006-02-22 15:02:00,0.68248,0.68253,0.68246,0.68246,66999999.0
2006-02-22 15:03:00,0.68246,0.68251,0.68245,0.68245,235399997.0
2006-02-22 15:04:00,0.68246,0.68252,0.68242,0.68249,170400003.0
2006-02-22 15:05:00,0.68253,0.68261,0.68253,0.68255,181099998.0
2006-02-22 15:06:00,0.68253,0.6826,0.68248,0.68259,169599999.0
2006-02-22 15:07:00,0.68261,0.68261,0.68251,0.68251,137600001.0
2006-02-22 15:08:00,0.68253,0.68269,0.68253,0.68268,167400001.0
2006-02-22 15:09:00,0.68271,0.68271,0.68265,0.68265,86199998.0
2006-02-22 15:10:00,0.68264,0.68267,0.68263,0.68267,101500001.0
2006-02-22 15:11:00,0.6827,0.6827,0.68255,0.68255,195800000.0
2006-02-22 15:12:00,0.68259,0.68261,0.68253,0.68257,83999998.0
2006-02-22 15:13:00,0.68263,0.68277,0.68263,0.68269,124400000.0
2006-02-22 15:14:00,0.68274,0.68288,0.68274,0.6828,148499999.0
2006-02-22 15:15:00,0.68275,0.68278,0.68273,0.68278,125700001.0
2006-02-22 15:16:00,0.68267,0.68267,0.68257,0.68258,124500004.0
2006-02-22 15:17:00,0.68261,0.68262,0.68258,0.68259,150300003.0
2006-02-22 15:18:00,0.68255,0.6826,0.68255,0.68258,54000000.0
2006-02-22 15:19:00,0.68253,0.68279,0.68253,0.68276,227299997.0
2006-02-22 15:20:00,0.68282,0.68288,0.68274,0.68279,110500001.0
2006-02-22 15:21:00,0.68275,0.68275,0.6826,0.6826,179900002.0
2006-02-22 15:22:00,0.68263,0.68269,0.68257,0.68257,329500002.0
2006-02-22 15:23:00,0.68247,0.68264,0.68247,0.68263,51700000.0
2006-02-22 15:24:00,0.68264,0.68268,0.68264,0.68268,90999998.0
2006-02-22 15:25:00,0.68264,0.68264,0.68254,0.68254,38400001.0
2006-02-22 15:26:00,0.6826,0.68261,0.6825,0.68259,98900000.0
2006-02-22 15:27:00,0.68255,0.68255,0.68249,0.68255,145499998.0
2006-02-22 15:28:00,0.68258,0.68258,0.6825,0.68252,249300004.0
2006-02-22 15:29:00,0.68248,0.68255,0.6824,0.68244,93199998.0
2006-02-22 15:30:00,0.6825,0.68259,0.68237,0.68253,119799999.0
2006-02-22 15:31:00,0.68263,0.68286,0.68263,0.6828,175100001.0
2006-02-22 15:32:00,0.68276,0.68292,0.68275,0.6829,270699999.0
2006-02-22 15:33:00,0.68291,0.68291,0.68258,0.68258,138899995.0
2006-02-22 15:34:00,0.68258,0.68269,0.68247,0.68251,100300001.0
2006-02-22 15:35:00,0.68259,0.68259,0.68248,0.6825,166100000.0
2006-02-22 15:36:00,0.68244,0.68249,0.68236,0.68236,153299999.0
2006-02-22 15:37:00,0.68234,0.68255,0.68231,0.68248,112800000.0
2006-02-22 15:38:00,0.68262,0.68268,0.68262,0.68268,35799998.0
2006-02-22 15:39:00,0.68272,0.68274,0.68266,0.68273,173400000.0
2006-02-22 15:40:00,0.68281,0.68282,0.68265,0.68275,271099996.0
2006-02-22 15:41:00,0.68279,0.68285,0.68279,0.68284,104500001.0
2006-02-22 15:42:00,0.68292,0.68295,0.68289,0.68295,137700002.0
2006-02-22 15:43:00,0.68294,0.68294,0.6828,0.68282,132000001.0
2006-02-22 15:44:00,0.68276,0.68285,0.6827,0.6827,171599999.0
2006-02-22 15:45:00,0.68268,0.68275,0.68263,0.68263,101200000.0
2006-02-22 15:46:00,0.68271,0.6828,0.68267,0.68279,145800001.0
2006-02-22 15:47:00,0.68278,0.68286,0.68272,0.6828,90099999.0
2006-02-22 15:48:00,0.68279,0.68279,0.68272,0.68275,79400001.0
2006-02-22 15:49:00,0.68279,0.68285,0.68277,0.6828,164599996.0
2006-02-22 15:50:00,0.68276,0.68281,0.68274,0.68274,220500000.0
2006-02-22 15:51:00,0.68273,0.6829,0.68271,0.68288,243399999.0
2006-02-22 15:52:00,0.68288,0.68293,0.68261,0.6827,121600000.0
2006-02-22 15:53:00,0.68269,0.68269,0.68261,0.68265,126000000.0
2006-02-22 15:54:00,0.68263,0.6827,0.6826,0.68264,167900000.0
2006-02-22 15:55:00,0.68264,0.68264,0.68258,0.68258,104099999.0
2006-02-22 15:56:00,0.68256,0.68267,0.68256,0.68259,117200001.0
2006-02-22 15:57:00,0.68269,0.68272,0.68262,0.6827,238900005.0
2006-02-22 15:58:00,0.68268,0.68276,0.68266,0.68266,127999999.0
2006-02-22 15:59:00,0.6827,0.6828,0.68268,0.68268,180199996.0
2006-02-22 16:00:00,0.68266,0.68285,0.68266,0.68279,117400002.0
2006-02-22 16:01:00,0.68279,0.68293,0.68275,0.68293,110900004.0
2006-02-22 16:02:00,0.68295,0.68299,0.68287,0.68295,135600000.0
2006-02-22 16:03:00,0.68289,0.68301,0.68285,0.68297,183599999.0
2006-02-22 16:04:00,0.68296,0.68303,0.68288,0.68295,257699998.0
2006-02-22 16:05:00,0.6829,0.68296,0.68282,0.68283,140000002.0
2006-02-22 16:06:00,0.68284,0.68292,0.68278,0.6829,124200001.0
2006-02-22 16:07:00,0.6829,0.68295,0.68286,0.68288,112899998.0
2006-02-22 16:08:00,0.68288,0.68291,0.68283,0.68287,227200000.0
2006-02-22 16:09:00,0.68292,0.68292,0.68286,0.68286,126899999.0
2006-02-22 16:10:00,0.68285,0.68291,0.68285,0.68287,119499999.0
2006-02-22 16:11:00,0.68286,0.6829,0.68283,0.6829,31600000.0
2006-02-22 16:12:00,0.68287,0.68287,0.68279,0.68286,116600001.0
2006-02-22 16:13:00,0.68291,0.68291,0.68282,0.68285,173900004.0
2006-02-22 16:14:00,0.68286,0.68286,0.68275,0.68275,161400000.0
2006-02-22 16:15:00,0.68281,0.68284,0.68276,0.68276,146100000.0
2006-02-22 16:16:00,0.6828,0.6829,0.68278,0.68285,232199997.0
2006-02-22 16:17:00,0.68281,0.68296,0.68281,0.68293,140400000.0
2006-02-22 16:18:00,0.68297,0.68298,0.68297,0.68298,14500000.0
2006-02-22 16:19:00,0.68302,0.68305,0.68289,0.68293,123700000.0
2006-02-22 16:20:00,0.68295,0.68302,0.68295,0.68298,106099996.0
2006-02-22 16:21:00,0.68302,0.68315,0.68302,0.68312,61500001.0
2006-02-22 16:22:00,0.68303,0.68305,0.683,0.683,132600000.0
2006-02-22 16:23:00,0.68302,0.68305,0.68302,0.68303,40800000.0
2006-02-22 16:24:00,0.68297,0.68297,0.68284,0.68291,186000002.0
2006-02-22 16:25:00,0.68294,0.68299,0.68287,0.68298,203199998.0
2006-02-22 16:26:00,0.68291,0.68301,0.68289,0.68295,192900000.0
2006-02-22 16:27:00,0.68302,0.68305,0.68301,0.68302,273600001.0
2006-02-22 16:28:00,0.68297,0.68303,0.68293,0.68298,138499998.0
2006-02-22 16:29:00,0.68294,0.68306,0.68291,0.683,212499999.0
2006-02-22 16:30:00,0.68302,0.68305,0.68294,0.683,190900004.0
2006-02-22 16:31:00,0.68304,0.68307,0.68294,0.68299,124800001.0
2006-02-22 16:32:00,0.683,0.68308,0.68296,0.68305,149500002.0
2006-02-22 16:33:00,0.68299,0.68305,0.68299,0.68303,140500003.0
2006-02-22 16:34:00,0.68299,0.68301,0.68291,0.68291,201499998.0
2006-02-22 16:35:00,0.68292,0.68292,0.68284,0.68286,85700000.0
2006-02-22 16:36:00,0.68278,0.68281,0.68277,0.68277,47000001.0
2006-02-22 16:37:00,0.68277,0.68284,0.68277,0.6828,76100000.0
2006-02-22 16:38:00,0.68285,0.6829,0.68279,0.68281,269999994.0
2006-02-22 16:39:00,0.68286,0.68289,0.68285,0.68285,142000006.0
2006-02-22 16:40:00,0.6828,0.68285,0.68277,0.68285,78300000.0
2006-02-22 16:41:00,0.68285,0.68295,0.68283,0.68295,254600002.0
2006-02-22 16:42:00,0.68294,0.68302,0.68294,0.68298,124099999.0
2006-02-22 16:43:00,0.68297,0.68306,0.68294,0.68294,185699998.0
2006-02-22 16:44:00,0.6829,0.68304,0.6829,0.68297,86099998.0
2006-02-22 16:45:00,0.68293,0.68299,0.68293,0.68298,208199998.0
2006-02-22 16:46:00,0.68298,0.683,0.68292,0.683,250699997.0
2006-02-22 16:47:00,0.68296,0.68296,0.68292,0.68295,117499997.0
2006-02-22 16:48:00,0.68299,0.68309,0.68298,0.68302,143900001.0
2006-02-22 16:49:00,0.68302,0.68303,0.68292,0.68298,146400004.0
2006-02-22 16:50:00,0.68299,0.68306,0.68296,0.68303,126900002.0
2006-02-22 16:51:00,0.68307,0.68307,0.68295,0.68307,192999998.0
2006-02-22 16:52:00,0.68307,0.68307,0.68295,0.68301,114699999.0
2006-02-22 16:53:00,0.68307,0.68307,0.68301,0.68302,81000000.0
2006-02-22 16:54:00,0.683,0.68303,0.68297,0.68297,98099999.0
2006-02-22 16:55:00,0.68301,0.68305,0.68293,0.683,158200003.0
2006-02-22 16:56:00,0.68298,0.68309,0.68298,0.68307,134899998.0
2006-02-22 16:57:00,0.68312,0.68314,0.68303,0.68314,134700004.0
2006-02-22 16:58:00,0.68308,0.68308,0.68298,0.68305,66799999.0
2006-02-22 16:59:00,0.68302,0.68302,0.68292,0.68294,141699999.0
2006-02-22 17:00:00,0.68293,0.68297,0.68289,0.68289,146700000.0
2006-02-22 17:01:00,0.68293,0.68295,0.68287,0.68293,151200002.0
2006-02-22 17:02:00,0.68294,0.68303,0.68294,0.683,96600001.0
2006-02-22 17:03:00,0.68294,0.68295,0.68286,0.6829,92000001.0
2006-02-22 17:04:00,0.68297,0.683,0.68292,0.68292,128400001.0
2006-02-22 17:05:00,0.68292,0.68307,0.68292,0.68297,209599999.0
2006-02-22 17:06:00,0.68294,0.68296,0.68287,0.68293,165300001.0
2006-02-22 17:07:00,0.68291,0.68295,0.68288,0.6829,188500001.0
2006-02-22 17:08:00,0.6829,0.68295,0.68288,0.68288,49499999.0
2006-02-22 17:09:00,0.68289,0.68295,0.68279,0.68292,187700001.0
2006-02-22 17:10:00,0.68291,0.68291,0.68278,0.6828,84200001.0
2006-02-22 17:11:00,0.68276,0.68283,0.68275,0.68283,123200000.0
2006-02-22 17:12:00,0.68282,0.68282,0.68275,0.68275,178500001.0
2006-02-22 17:13:00,0.68276,0.68279,0.68266,0.68267,151299997.0
2006-02-22 17:14:00,0.68265,0.6827,0.68262,0.6827,115700001.0
2006-02-22 17:15:00,0.68269,0.68269,0.68262,0.68263,98099998.0
2006-02-22 17:16:00,0.68266,0.68271,0.68264,0.68267,75600001.0
2006-02-22 17:17:00,0.68268,0.68276,0.68267,0.68271,153500000.0
2006-02-22 17:18:00,0.68277,0.68283,0.68267,0.68269,178400003.0
2006-02-22 17:19:00,0.68272,0.68273,0.68266,0.68268,112800001.0
2006-02-22 17:20:00,0.68279,0.6828,0.68274,0.68274,80699999.0
2006-02-22 17:21:00,0.68274,0.68275,0.68263,0.68263,244200001.0
2006-02-22 17:22:00,0.6827,0.68277,0.6827,0.68274,113199998.0
2006-02-22 17:23:00,0.68272,0.68284,0.6827,0.68275,144899997.0
2006-02-22 17:24:00,0.6828,0.68284,0.68273,0.68275,124600001.0
2006-02-22 17:25:00,0.68268,0.68269,0.68266,0.68266,80300002.0
2006-02-22 17:26:00,0.68268,0.68268,0.68252,0.6826,124000000.0
2006-02-22 17:27:00,0.68261,0.68274,0.68261,0.68271,194200000.0
2006-02-22 17:28:00,0.6827,0.68276,0.6827,0.68275,125200000.0
2006-02-22 17:29:00,0.68273,0.68275,0.68268,0.68273,213900001.0
2006-02-22 17:30:00,0.68273,0.68276,0.68268,0.68272,192299998.0
2006-02-22 17:31:00,0.68273,0.68276,0.68267,0.68267,136900001.0
2006-02-22 17:32:00,0.68268,0.68273,0.68265,0.68273,151599998.0
2006-02-22 17:33:00,0.68273,0.68277,0.6826,0.68263,80800000.0
2006-02-22 17:34:00,0.6826,0.68278,0.6826,0.68276,218400000.0
2006-02-22 17:35:00,0.68281,0.68285,0.68279,0.6828,171600004.0
2006-02-22 17:36:00,0.68278,0.6828,0.68277,0.68277,97599997.0
2006-02-22 17:37:00,0.68275,0.68277,0.6827,0.68272,143499999.0
2006-02-22 17:38:00,0.6827,0.68277,0.68269,0.68269,175199999.0
2006-02-22 17:39:00,0.6827,0.68276,0.6827,0.68272,51400001.0
2006-02-22 17:40:00,0.68266,0.68271,0.68265,0.68271,93299998.0
2006-02-22 17:41:00,0.68263,0.68279,0.68263,0.68278,140300001.0
2006-02-22 17:42:00,0.68267,0.68276,0.68267,0.6827,215800003.0
2006-02-22 17:43:00,0.68273,0.68273,0.68264,0.68264,166199998.0
2006-02-22 17:44:00,0.68263,0.6827,0.6826,0.6827,50500001.0
2006-02-22 17:45:00,0.68265,0.68266,0.6826,0.68266,109199998.0
2006-02-22 17:46:00,0.68267,0.68269,0.68259,0.68265,125199999.0
2006-02-22 17:47:00,0.68261,0.68264,0.68259,0.68262,165399999.0
2006-02-22 17:48:00,0.68259,0.68265,0.68258,0.68258,170499999.0
2006-02-22 17:49:00,0.68261,0.68274,0.68261,0.68274,75700002.0
2006-02-22 17:50:00,0.68266,0.6827,0.68266,0.68268,71700001.0
2006-02-22 17:51:00,0.68269,0.68272,0.68263,0.6827,199200003.0
2006-02-22 17:52:00,0.68273,0.68278,0.68269,0.68269,104699999.0
2006-02-22 17:53:00,0.68269,0.68279,0.68268,0.68277,103100003.0
2006-02-22 17:54:00,0.68281,0.68291,0.68279,0.68291,174800003.0
2006-02-22 17:55:00,0.68284,0.68284,0.68275,0.6828,119500000.0
2006-02-22 17:56:00,0.68275,0.68276,0.6827,0.6827,92499996.0
2006-02-22 17:57:00,0.68273,0.68277,0.68266,0.6827,220600000.0
2006-02-22 17:58:00,0.68263,0.68267,0.68251,0.68251,165500000.0
2006-02-22 17:59:00,0.68252,0.68255,0.68247,0.68247,134100001.0
2006-02-22 18:00:00,0.68255,0.68257,0.68243,0.68253,224900002.0
2006-02-22 18:01:00,0.68257,0.68269,0.68255,0.68261,1272800002.0
2006-02-22 18:02:00,0.68264,0.6828,0.68264,0.68265,1488299997.0
2006-02-22 18:03:00,0.6826,0.68272,0.6826,0.6827,1789200010.0
2006-02-22 18:04:00,0.6827,0.68283,0.6827,0.68283,842500008.0
2006-02-22 18:05:00,0.68279,0.68291,0.68278,0.68291,1108200001.0
2006-02-22 18:06:00,0.68293,0.68309,0.68287,0.68288,1691100002.0
2006-02-22 18:07:00,0.6831,0.6831,0.683,0.683,843900007.0
2006-02-22 18:08:00,0.6831,0.6831,0.683,0.683,843900007.0
2006-02-22 18:09:00,0.68292,0.68301,0.68286,0.68286,843900007.0
2006-02-22 18:10:00,0.68285,0.68293,0.68276,0.68277,808000004.0
2006-02-22 18:11:00,0.6827,0.68275,0.6826,0.6827,1106900007.0
2006-02-22 18:12:00,0.68267,0.68273,0.6826,0.6826,897199999.0
2006-02-22 18:13:00,0.68262,0.68275,0.6826,0.6826,897899993.0
2006-02-22 18:14:00,0.68257,0.68261,0.6825,0.68252,1311800002.0
2006-02-22 18:15:00,0.6828,0.683,0.6828,0.6828,1114299997.0
2006-02-22 18:16:00,0.68257,0.68266,0.68257,0.68259,1114299997.0
2006-02-22 18:17:00,0.68257,0.68263,0.68256,0.68257,676699999.0
2006-02-22 18:18:00,0.68258,0.68259,0.68252,0.68259,826799989.0
2006-02-22 18:19:00,0.6826,0.68262,0.6825,0.68261,774199997.0
2006-02-22 18:20:00,0.68261,0.68269,0.6826,0.68261,597900001.0
2006-02-22 18:21:00,0.68253,0.68253,0.68241,0.68242,949200001.0
2006-02-22 18:22:00,0.68246,0.68251,0.68244,0.68247,1046799995.0
2006-02-22 18:23:00,0.68241,0.6825,0.68238,0.68248,1147599993.0
2006-02-22 18:24:00,0.68241,0.68256,0.68241,0.68243,1114599997.0
2006-02-22 18:25:00,0.68242,0.68249,0.68237,0.68242,991400001.0
2006-02-22 18:26:00,0.68245,0.68253,0.6824,0.68242,1135899998.0
2006-02-22 18:27:00,0.68242,0.68248,0.6824,0.68243,509000002.0
2006-02-22 18:28:00,0.68243,0.68255,0.68234,0.68255,611799997.0
2006-02-22 18:29:00,0.68256,0.68267,0.68253,0.68261,741200001.0
2006-02-22 18:30:00,0.68261,0.68267,0.68253,0.68267,645999997.0
2006-02-22 18:31:00,0.68265,0.68278,0.68251,0.68278,561699988.0
2006-02-22 18:32:00,0.68285,0.6829,0.68275,0.6828,747599992.0
2006-02-22 18:33:00,0.68285,0.683,0.68284,0.6829,940399995.0
2006-02-22 18:34:00,0.68292,0.68296,0.68283,0.68296,1106999999.0
2006-02-22 18:35:00,0.68298,0.68298,0.68283,0.68288,482700002.0
2006-02-22 18:36:00,0.68284,0.68291,0.68283,0.6829,164300000.0
2006-02-22 18:37:00,0.6829,0.68307,0.6829,0.68307,415399997.0
2006-02-22 18:38:00,0.68307,0.68312,0.68303,0.68307,343599999.0
2006-02-22 18:39:00,0.6831,0.68313,0.68305,0.68305,439199999.0
2006-02-22 18:40:00,0.68305,0.68312,0.68299,0.68302,462299996.0
2006-02-22 18:41:00,0.68306,0.68306,0.68297,0.683,855100003.0
2006-02-22 18:42:00,0.68299,0.68304,0.68297,0.683,492199997.0
2006-02-22 18:43:00,0.68301,0.68311,0.683,0.68311,227600001.0
2006-02-22 18:44:00,0.68317,0.68329,0.68317,0.68322,610599997.0
2006-02-22 18:45:00,0.68319,0.68325,0.68317,0.6832,409700000.0
2006-02-22 18:46:00,0.68328,0.68329,0.68317,0.68317,227799999.0
2006-02-22 18:47:00,0.68319,0.68324,0.68319,0.68324,278499996.0
2006-02-22 18:48:00,0.68322,0.68327,0.68316,0.68327,309300000.0
2006-02-22 18:49:00,0.68327,0.68338,0.68326,0.6833,158799998.0
2006-02-22 18:50:00,0.68331,0.68342,0.68331,0.68342,72899999.0
2006-02-22 18:51:00,0.68342,0.68342,0.68334,0.68335,459100001.0
2006-02-22 18:52:00,0.68337,0.68338,0.68329,0.68331,165600001.0
2006-02-22 18:53:00,0.68332,0.68341,0.68326,0.68331,514200000.0
2006-02-22 18:54:00,0.68339,0.68341,0.68333,0.68333,287300004.0
2006-02-22 18:55:00,0.68325,0.68326,0.68319,0.68319,601700001.0
2006-02-22 18:56:00,0.68318,0.68326,0.68318,0.68318,411299997.0
2006-02-22 18:57:00,0.68318,0.68318,0.68307,0.68308,325999997.0
2006-02-22 18:58:00,0.68305,0.68314,0.68304,0.68307,1230300005.0
2006-02-22 18:59:00,0.68305,0.68312,0.68301,0.68304,662700001.0
2006-02-22 19:00:00,0.68304,0.68307,0.68301,0.68303,436100001.0
2006-02-22 19:01:00,0.68304,0.68311,0.68304,0.6831,134000003.0
2006-02-22 19:02:00,0.68312,0.68315,0.68307,0.68307,569899996.0
2006-02-22 19:03:00,0.68303,0.68312,0.68301,0.68302,568300000.0
2006-02-22 19:04:00,0.68305,0.68312,0.68304,0.6831,339399999.0
2006-02-22 19:05:00,0.68307,0.68312,0.68305,0.68312,404199998.0
2006-02-22 19:06:00,0.68307,0.6831,0.68299,0.68302,764499991.0
2006-02-22 19:07:00,0.68308,0.68311,0.68298,0.68305,176500003.0
2006-02-22 19:08:00,0.68313,0.68319,0.68305,0.68305,973900009.0
2006-02-22 19:09:00,0.68304,0.68314,0.68304,0.68313,713899999.0
2006-02-22 19:10:00,0.68315,0.68319,0.68312,0.68312,405100002.0
2006-02-22 19:11:00,0.68308,0.68313,0.68304,0.68313,241400001.0
2006-02-22 19:12:00,0.68305,0.68309,0.68292,0.68292,201599999.0
2006-02-22 19:13:00,0.6829,0.68298,0.6829,0.68294,405999996.0
2006-02-22 19:14:00,0.68296,0.68304,0.68296,0.68302,232400001.0
2006-02-22 19:15:00,0.683,0.68302,0.68291,0.68293,607800001.0
2006-02-22 19:16:00,0.68295,0.68298,0.68287,0.68287,218700002.0
2006-02-22 19:17:00,0.68285,0.68288,0.68283,0.68288,331999998.0
2006-02-22 19:18:00,0.68286,0.68288,0.6828,0.68287,219800004.0
2006-02-22 19:19:00,0.68283,0.68283,0.68276,0.6828,375799998.0
2006-02-22 19:20:00,0.68276,0.68282,0.68272,0.68275,324999998.0
2006-02-22 19:21:00,0.68277,0.68286,0.68276,0.68283,287799996.0
2006-02-22 19:22:00,0.68286,0.6829,0.68278,0.68285,221699998.0
2006-02-22 19:23:00,0.68286,0.68302,0.68285,0.68302,288800007.0
2006-02-22 19:24:00,0.68307,0.6831,0.68304,0.68308,156899999.0
2006-02-22 19:25:00,0.68308,0.68313,0.683,0.683,232599998.0
2006-02-22 19:26:00,0.68297,0.68301,0.68292,0.68292,514100003.0
2006-02-22 19:27:00,0.68293,0.68299,0.68284,0.68292,782299996.0
2006-02-22 19:28:00,0.68289,0.68296,0.68289,0.68295,319800000.0
2006-02-22 19:29:00,0.68295,0.68295,0.68287,0.68291,412799997.0
2006-02-22 19:30:00,0.68293,0.68297,0.68288,0.68288,641499996.0
2006-02-22 19:31:00,0.68287,0.68294,0.68286,0.68293,722099992.0
2006-02-22 19:32:00,0.68297,0.68298,0.68289,0.68289,479699998.0
2006-02-22 19:33:00,0.68284,0.68292,0.68281,0.68281,225099999.0
2006-02-22 19:34:00,0.6828,0.68292,0.6828,0.68288,288300001.0
2006-02-22 19:35:00,0.6829,0.68299,0.6829,0.68297,450500005.0
2006-02-22 19:36:00,0.68298,0.68298,0.68287,0.68295,363399998.0
2006-02-22 19:37:00,0.68296,0.68308,0.68291,0.68303,397900003.0
2006-02-22 19:38:00,0.68307,0.68314,0.68306,0.68308,259900004.0
2006-02-22 19:39:00,0.68309,0.68326,0.68309,0.68326,827000003.0
2006-02-22 19:40:00,0.68327,0.68338,0.68322,0.68322,565899996.0
2006-02-22 19:41:00,0.68321,0.68338,0.6832,0.68329,742400006.0
2006-02-22 19:42:00,0.68328,0.68335,0.6832,0.68334,212700000.0
2006-02-22 19:43:00,0.68336,0.68337,0.68332,0.68332,131699998.0
2006-02-22 19:44:00,0.68327,0.68333,0.68326,0.68327,279800001.0
2006-02-22 19:45:00,0.68332,0.68337,0.68331,0.68332,331600002.0
2006-02-22 19:46:00,0.68337,0.68342,0.6833,0.68333,179299995.0
2006-02-22 19:47:00,0.68336,0.68337,0.6833,0.68335,267599996.0
2006-02-22 19:48:00,0.68335,0.68335,0.68328,0.6833,120599999.0
2006-02-22 19:49:00,0.68327,0.68332,0.68327,0.68327,327299997.0
2006-02-22 19:50:00,0.6833,0.68332,0.68318,0.68328,447800005.0
2006-02-22 19:51:00,0.68331,0.68335,0.68328,0.68334,427900006.0
2006-02-22 19:52:00,0.68334,0.68334,0.68324,0.6833,201299996.0
2006-02-22 19:53:00,0.68331,0.68335,0.68326,0.68326,189499999.0
2006-02-22 19:54:00,0.68327,0.68329,0.68326,0.68327,159499998.0
2006-02-22 19:55:00,0.68326,0.68326,0.68316,0.68316,124200000.0
2006-02-22 19:56:00,0.68317,0.68322,0.68317,0.6832,119700005.0
2006-02-22 19:57:00,0.68321,0.68325,0.68319,0.68323,288200005.0
2006-02-22 19:58:00,0.68322,0.68325,0.68317,0.68317,273799997.0
2006-02-22 19:59:00,0.68319,0.6833,0.68319,0.68322,408999999.0
2006-02-22 20:00:00,0.68328,0.68328,0.68319,0.68319,138300001.0
2006-02-22 20:01:00,0.68317,0.68324,0.68313,0.68322,295000001.0
2006-02-22 20:02:00,0.68323,0.68326,0.68321,0.68325,130899997.0
2006-02-22 20:03:00,0.6833,0.68332,0.68321,0.68322,184499999.0
2006-02-22 20:04:00,0.68323,0.68323,0.68312,0.68312,147600002.0
2006-02-22 20:05:00,0.68313,0.68333,0.68313,0.68333,176300002.0
2006-02-22 20:06:00,0.68332,0.68334,0.68327,0.68327,191299998.0
2006-02-22 20:07:00,0.6832,0.6832,0.68312,0.68312,232799998.0
2006-02-22 20:08:00,0.68315,0.68322,0.68314,0.68315,710199999.0
2006-02-22 20:09:00,0.68314,0.68322,0.68314,0.6832,207900002.0
2006-02-22 20:10:00,0.68318,0.68321,0.68313,0.68321,194699998.0
2006-02-22 20:11:00,0.68323,0.68325,0.68322,0.68325,215600000.0
2006-02-22 20:12:00,0.68325,0.6833,0.68316,0.68325,910599995.0
2006-02-22 20:13:00,0.68321,0.68321,0.68311,0.68315,475599999.0
2006-02-22 20:14:00,0.68315,0.68315,0.68312,0.68313,309799997.0
2006-02-22 20:15:00,0.68315,0.68319,0.68309,0.68312,824699998.0
2006-02-22 20:16:00,0.68312,0.68317,0.68312,0.68317,470100004.0
2006-02-22 20:17:00,0.6832,0.68326,0.6832,0.6832,97300003.0
2006-02-22 20:18:00,0.68319,0.68319,0.68312,0.68312,283700002.0
2006-02-22 20:19:00,0.68313,0.68318,0.68308,0.68315,428200006.0
2006-02-22 20:20:00,0.68319,0.68328,0.68319,0.68328,282699999.0
2006-02-22 20:21:00,0.68331,0.68331,0.68325,0.68325,83099999.0
2006-02-22 20:22:00,0.68329,0.68332,0.68318,0.68318,106700003.0
2006-02-22 20:23:00,0.68315,0.68323,0.68315,0.6832,600599998.0
2006-02-22 20:24:00,0.68314,0.68319,0.68312,0.68314,485599989.0
2006-02-22 20:25:00,0.68313,0.68317,0.68309,0.68309,520700000.0
2006-02-22 20:26:00,0.68308,0.68313,0.68305,0.68307,994000009.0
2006-02-22 20:27:00,0.68303,0.68309,0.68303,0.68309,532799994.0
2006-02-22 20:28:00,0.68313,0.68313,0.68303,0.68305,535400000.0
2006-02-22 20:29:00,0.68308,0.68313,0.68305,0.68307,609000006.0
2006-02-22 20:30:00,0.68308,0.68312,0.68305,0.6831,2000599995.0
2006-02-22 20:31:00,0.68313,0.68319,0.68308,0.6831,1163100004.0
2006-02-22 20:32:00,0.68313,0.68318,0.68309,0.6831,1466899999.0
2006-02-22 20:33:00,0.68307,0.68307,0.68292,0.68292,282300001.0
2006-02-22 20:34:00,0.68287,0.68299,0.68284,0.68289,344599997.0
2006-02-22 20:35:00,0.68288,0.68288,0.6828,0.68288,300400009.0
2006-02-22 20:36:00,0.68288,0.68288,0.68277,0.68282,336899999.0
2006-02-22 20:37:00,0.68284,0.6829,0.68282,0.68287,804400004.0
2006-02-22 20:38:00,0.68286,0.68297,0.68286,0.68289,678800005.0
2006-02-22 20:39:00,0.6829,0.68295,0.6829,0.6829,582199989.0
2006-02-22 20:40:00,0.6829,0.68295,0.68286,0.68286,372799997.0
2006-02-22 20:41:00,0.68277,0.68282,0.68272,0.68278,413099996.0
2006-02-22 20:42:00,0.68282,0.68288,0.68282,0.68288,201299997.0
2006-02-22 20:43:00,0.68287,0.68297,0.68287,0.68287,589299995.0
2006-02-22 20:44:00,0.68289,0.68289,0.68282,0.68283,973500002.0
2006-02-22 20:45:00,0.68282,0.68287,0.68274,0.68282,461699997.0
2006-02-22 20:46:00,0.68289,0.6829,0.68284,0.68287,203899996.0
2006-02-22 20:47:00,0.68287,0.68293,0.68278,0.68282,681799997.0
2006-02-22 20:48:00,0.6828,0.68291,0.68276,0.6828,654800005.0
2006-02-22 20:49:00,0.68282,0.68286,0.68279,0.68285,266600000.0
2006-02-22 20:50:00,0.68283,0.68283,0.68274,0.68278,1352800002.0
2006-02-22 20:51:00,0.68276,0.68284,0.68276,0.68281,576299996.0
2006-02-22 20:52:00,0.68285,0.68286,0.68276,0.68281,634799990.0
2006-02-22 20:53:00,0.68284,0.68287,0.68277,0.68281,871200001.0
2006-02-22 20:54:00,0.68285,0.68285,0.68277,0.68285,786499994.0
2006-02-22 20:55:00,0.68283,0.68284,0.68276,0.68278,487800006.0
2006-02-22 20:56:00,0.68278,0.68282,0.68267,0.6827,1111200000.0
2006-02-22 20:57:00,0.68267,0.68276,0.68267,0.6827,1365599995.0
2006-02-22 20:58:00,0.6827,0.68275,0.6827,0.68275,594899989.0
2006-02-22 20:59:00,0.68275,0.68277,0.6827,0.6827,1554800000.0
2006-02-22 21:00:00,0.68274,0.6828,0.6827,0.68273,1732799993.0
2006-02-22 21:01:00,0.68268,0.6827,0.6826,0.68268,1084399998.0
2006-02-22 21:02:00,0.6827,0.6827,0.68265,0.68267,448100000.0
2006-02-22 21:03:00,0.68268,0.68275,0.68266,0.68272,701600004.0
2006-02-22 21:04:00,0.68273,0.68276,0.6827,0.68272,574000002.0
2006-02-22 21:05:00,0.6827,0.68275,0.68268,0.68273,759199998.0
2006-02-22 21:06:00,0.68273,0.68273,0.68267,0.6827,562000002.0
2006-02-22 21:07:00,0.6827,0.68275,0.6827,0.68272,163199997.0
2006-02-22 21:08:00,0.68272,0.68275,0.68268,0.68272,222200004.0
2006-02-22 21:09:00,0.68274,0.68278,0.68269,0.6827,413999993.0
2006-02-22 21:10:00,0.68273,0.68281,0.68273,0.68276,183200002.0
2006-02-22 21:11:00,0.68275,0.68275,0.68271,0.68271,180499997.0
2006-02-22 21:12:00,0.68269,0.68275,0.68269,0.68272,113100000.0
2006-02-22 21:13:00,0.6827,0.68273,0.68267,0.68267,386499997.0
2006-02-22 21:14:00,0.68272,0.68278,0.68271,0.68278,580000006.0
2006-02-22 21:15:00,0.68279,0.68279,0.68272,0.68275,291400005.0
2006-02-22 21:16:00,0.68273,0.6828,0.6827,0.6828,361900001.0
2006-02-22 21:17:00,0.68281,0.68281,0.68271,0.68281,255400001.0
2006-02-22 21:18:00,0.6828,0.68282,0.68273,0.68275,129799999.0
2006-02-22 21:19:00,0.68273,0.68275,0.6827,0.6827,395700005.0
2006-02-22 21:20:00,0.68272,0.6828,0.68264,0.68276,1041599995.0
2006-02-22 21:21:00,0.68278,0.68278,0.6827,0.6827,359700004.0
2006-02-22 21:22:00,0.68276,0.68287,0.6827,0.68279,785299997.0
2006-02-22 21:23:00,0.68277,0.68277,0.6827,0.68275,108799998.0
2006-02-22 21:24:00,0.68273,0.68277,0.68268,0.68277,281299994.0
2006-02-22 21:25:00,0.68278,0.68278,0.6827,0.6827,329199994.0
2006-02-22 21:26:00,0.68273,0.68277,0.68273,0.68275,71400001.0
2006-02-22 21:27:00,0.68279,0.68282,0.68276,0.6828,195599998.0
2006-02-22 21:28:00,0.68281,0.68285,0.68277,0.68278,286900004.0
2006-02-22 21:29:00,0.68278,0.68278,0.68277,0.68277,74900001.0
2006-02-22 21:30:00,0.68275,0.68282,0.68275,0.68282,102300000.0
2006-02-22 21:31:00,0.68282,0.68287,0.6828,0.68283,190399996.0
2006-02-22 21:32:00,0.68283,0.68285,0.68281,0.68285,650100000.0
2006-02-22 21:33:00,0.68285,0.68288,0.68283,0.68283,419500006.0
2006-02-22 21:34:00,0.68278,0.68287,0.68278,0.68287,520200007.0
2006-02-22 21:35:00,0.68289,0.68289,0.68282,0.68288,235199999.0
2006-02-22 21:36:00,0.68286,0.68286,0.6828,0.6828,113300002.0
2006-02-22 21:37:00,0.68285,0.68289,0.68282,0.68289,354499990.0
2006-02-22 21:38:00,0.68289,0.68293,0.68284,0.68287,240800003.0
2006-02-22 21:39:00,0.6828,0.68287,0.6828,0.68284,106499996.0
2006-02-22 21:40:00,0.68278,0.68292,0.68277,0.68291,159700003.0
2006-02-22 21:41:00,0.68297,0.68312,0.68294,0.68312,158900003.0
2006-02-22 21:42:00,0.68317,0.68317,0.68302,0.68305,207299998.0
2006-02-22 21:43:00,0.68304,0.68311,0.68298,0.68302,249499999.0
2006-02-22 21:44:00,0.68303,0.68307,0.683,0.68305,724200002.0
2006-02-22 21:45:00,0.68307,0.68307,0.68302,0.68302,163800000.0
2006-02-22 21:46:00,0.683,0.683,0.683,0.683,318099999.0
2006-02-22 21:47:00,0.683,0.68302,0.68297,0.683,300300000.0
2006-02-22 21:48:00,0.68299,0.68299,0.68292,0.68293,69300000.0
2006-02-22 21:49:00,0.68294,0.68298,0.68293,0.68295,175100003.0
2006-02-22 21:50:00,0.68295,0.68297,0.68288,0.68295,173300002.0
2006-02-22 21:51:00,0.68293,0.68297,0.68286,0.68293,340000005.0
2006-02-22 21:52:00,0.68287,0.68294,0.68287,0.68293,69900000.0
2006-02-22 21:53:00,0.68298,0.68298,0.68293,0.68293,81499999.0
2006-02-22 21:54:00,0.68291,0.68297,0.68283,0.68287,360899999.0
2006-02-22 21:55:00,0.68287,0.68291,0.68277,0.68277,233800000.0
2006-02-22 21:56:00,0.68279,0.68289,0.68279,0.68284,160600003.0
2006-02-22 21:57:00,0.68287,0.68295,0.68282,0.68289,251600001.0
2006-02-22 21:58:00,0.68287,0.68287,0.68286,0.68287,131999998.0
2006-02-22 21:59:00,0.68283,0.68283,0.68273,0.68282,252299998.0
2006-02-22 22:00:00,0.68281,0.68281,0.68272,0.68273,260199999.0
2006-02-22 22:01:00,0.68277,0.68287,0.68277,0.68282,239500001.0
2006-02-22 22:02:00,0.68282,0.68291,0.68282,0.68285,432000004.0
2006-02-22 22:03:00,0.68286,0.68294,0.68283,0.68293,297999998.0
2006-02-22 22:04:00,0.68293,0.68294,0.68284,0.68289,254200004.0
2006-02-22 22:05:00,0.68284,0.68292,0.68284,0.68287,178300005.0
2006-02-22 22:06:00,0.68292,0.68297,0.68292,0.68293,140200002.0
2006-02-22 22:07:00,0.68287,0.68287,0.68282,0.68285,129399997.0
2006-02-22 22:08:00,0.68285,0.68292,0.68284,0.68285,297700001.0
2006-02-22 22:09:00,0.68287,0.6829,0.68287,0.6829,154800000.0
2006-02-22 22:10:00,0.68287,0.68293,0.68285,0.68288,171900003.0
2006-02-22 22:11:00,0.68289,0.68289,0.68282,0.68282,147599997.0
2006-02-22 22:12:00,0.68283,0.68288,0.68283,0.68287,458800002.0
2006-02-22 22:13:00,0.68285,0.68285,0.6828,0.68283,100900000.0
2006-02-22 22:14:00,0.68286,0.6829,0.68282,0.68287,196599997.0
2006-02-22 22:15:00,0.68287,0.68292,0.68283,0.68283,725300001.0
2006-02-22 22:16:00,0.68282,0.68285,0.68278,0.68282,571099999.0
2006-02-22 22:17:00,0.68287,0.68288,0.68287,0.68288,75799999.0
2006-02-22 22:18:00,0.68291,0.68294,0.68282,0.68285,146700000.0
2006-02-22 22:19:00,0.68285,0.68285,0.6828,0.68282,171499997.0
2006-02-22 22:20:00,0.6828,0.6828,0.68273,0.68277,77400002.0
2006-02-22 22:21:00,0.68278,0.68283,0.6827,0.6827,322500001.0
2006-02-22 22:22:00,0.68274,0.68281,0.68273,0.68275,342899999.0
2006-02-22 22:23:00,0.68273,0.68283,0.68267,0.68267,497799994.0
2006-02-22 22:24:00,0.68275,0.6828,0.68273,0.68277,285399997.0
2006-02-22 22:25:00,0.68275,0.68283,0.68275,0.68278,218100001.0
2006-02-22 22:26:00,0.68272,0.68276,0.68267,0.68267,348399999.0
2006-02-22 22:27:00,0.68268,0.68272,0.68268,0.68272,106199997.0
2006-02-22 22:28:00,0.68273,0.68277,0.68265,0.68265,300599998.0
2006-02-22 22:29:00,0.68272,0.68274,0.68266,0.68266,371800000.0
2006-02-22 22:30:00,0.68269,0.68273,0.68268,0.68268,123000004.0
2006-02-22 22:31:00,0.68269,0.68271,0.68266,0.6827,62100002.0
2006-02-22 22:32:00,0.68272,0.68272,0.68267,0.6827,186800001.0
2006-02-22 22:33:00,0.68269,0.68271,0.68265,0.68271,264500005.0
2006-02-22 22:34:00,0.68273,0.68275,0.68268,0.68275,389699996.0
2006-02-22 22:35:00,0.68275,0.68275,0.68269,0.68274,186500001.0
2006-02-22 22:36:00,0.68275,0.6828,0.68275,0.6828,138199998.0
2006-02-22 22:37:00,0.68283,0.68286,0.68277,0.68284,183400001.0
2006-02-22 22:38:00,0.68287,0.68288,0.68285,0.68286,117800000.0
2006-02-22 22:39:00,0.68287,0.68293,0.68287,0.68292,133799999.0
2006-02-22 22:40:00,0.68289,0.68291,0.68285,0.68285,338899997.0
2006-02-22 22:41:00,0.68284,0.68288,0.6828,0.68288,188799996.0
2006-02-22 22:42:00,0.68282,0.6829,0.68282,0.68289,366199998.0
2006-02-22 22:43:00,0.68294,0.68294,0.6829,0.68292,129500003.0
2006-02-22 22:44:00,0.68291,0.68296,0.68282,0.68296,134900001.0
2006-02-22 22:45:00,0.68301,0.68301,0.68287,0.68297,128099996.0
2006-02-22 22:46:00,0.68295,0.68299,0.68293,0.68295,75799998.0
2006-02-22 22:47:00,0.683,0.68304,0.68295,0.68295,103100002.0
2006-02-22 22:48:00,0.68294,0.68296,0.68278,0.68278,345600005.0
2006-02-22 22:49:00,0.68291,0.68296,0.68288,0.6829,129699998.0
2006-02-22 22:50:00,0.68291,0.68295,0.68291,0.68292,51399999.0
2006-02-22 22:51:00,0.68292,0.68292,0.68285,0.68285,53000001.0
2006-02-22 22:52:00,0.68285,0.68289,0.68285,0.68285,30200000.0
2006-02-22 22:53:00,0.68287,0.68293,0.68283,0.68287,136600000.0
2006-02-22 22:54:00,0.68282,0.68286,0.68281,0.68283,60700001.0
2006-02-22 22:55:00,0.68284,0.68287,0.68284,0.68286,22300000.0
2006-02-22 22:56:00,0.68286,0.68288,0.68282,0.68288,75399997.0
2006-02-22 22:57:00,0.68283,0.68285,0.68276,0.68279,172300002.0
2006-02-22 22:58:00,0.68274,0.68274,0.68257,0.68258,283300000.0
2006-02-22 22:59:00,0.68254,0.68262,0.68245,0.68259,353100004.0
2006-02-22 23:00:00,0.68234,0.68266,0.68234,0.68258,160800002.0
2006-02-22 23:01:00,0.68262,0.68271,0.68262,0.68271,79399999.0
2006-02-22 23:02:00,0.68263,0.68287,0.68263,0.68282,126999999.0
2006-02-22 23:03:00,0.68288,0.68288,0.6828,0.68285,93800003.0
2006-02-22 23:04:00,0.68282,0.68285,0.68278,0.68285,72699998.0
2006-02-22 23:05:00,0.68285,0.68294,0.68285,0.6829,232300005.0
2006-02-22 23:06:00,0.68292,0.68295,0.68286,0.6829,98800002.0
2006-02-22 23:07:00,0.68292,0.68295,0.68287,0.68288,230700001.0
2006-02-22 23:08:00,0.6829,0.68297,0.6829,0.68295,96700001.0
2006-02-22 23:09:00,0.68301,0.68309,0.68301,0.68309,200699997.0
2006-02-22 23:10:00,0.68306,0.68308,0.68301,0.68308,159499997.0
2006-02-22 23:11:00,0.6831,0.68312,0.68299,0.68307,189499998.0
2006-02-22 23:12:00,0.68306,0.68319,0.68303,0.68319,206600001.0
2006-02-22 23:13:00,0.6831,0.68315,0.6831,0.68315,96900001.0
2006-02-22 23:14:00,0.68313,0.68318,0.6831,0.68312,78300001.0
2006-02-22 23:15:00,0.68311,0.68317,0.6831,0.68317,140700002.0
2006-02-22 23:16:00,0.68321,0.68322,0.68314,0.68314,102599999.0
2006-02-22 23:17:00,0.68321,0.68323,0.68314,0.68323,160899999.0
2006-02-22 23:18:00,0.68322,0.68327,0.68322,0.68324,101400003.0
2006-02-22 23:19:00,0.68318,0.68321,0.6831,0.68319,99200000.0
2006-02-22 23:20:00,0.68316,0.68316,0.68312,0.68315,157599997.0
2006-02-22 23:21:00,0.68314,0.68316,0.68314,0.68316,15800000.0
2006-02-22 23:22:00,0.68319,0.68325,0.68316,0.68322,162700001.0
2006-02-22 23:23:00,0.68318,0.68318,0.68308,0.68308,254300000.0
2006-02-22 23:24:00,0.68312,0.68317,0.68312,0.68316,248399999.0
2006-02-22 23:25:00,0.68309,0.68311,0.68309,0.68311,21400000.0
2006-02-22 23:26:00,0.68306,0.68322,0.68306,0.68313,220099996.0
2006-02-22 23:27:00,0.68307,0.68307,0.68307,0.68307,52100001.0
2006-02-22 23:28:00,0.68311,0.68311,0.68307,0.68307,29700000.0
2006-02-22 23:29:00,0.68303,0.68308,0.683,0.683,86599997.0
2006-02-22 23:30:00,0.68304,0.68312,0.68304,0.68308,195100003.0
2006-02-22 23:31:00,0.6831,0.68312,0.68305,0.6831,134900001.0
2006-02-22 23:32:00,0.68312,0.68313,0.68307,0.68313,174900000.0
2006-02-22 23:33:00,0.68319,0.6832,0.68314,0.6832,197499999.0
2006-02-22 23:34:00,0.68317,0.68317,0.68308,0.68308,213100004.0
2006-02-22 23:35:00,0.68307,0.68307,0.68297,0.68305,151299999.0
2006-02-22 23:36:00,0.68308,0.68313,0.68307,0.68307,70700000.0
2006-02-22 23:37:00,0.68308,0.6831,0.68305,0.6831,97800001.0
2006-02-22 23:38:00,0.68303,0.68307,0.68299,0.68305,178899996.0
2006-02-22 23:39:00,0.68307,0.6831,0.683,0.68309,115100001.0
2006-02-22 23:40:00,0.68306,0.68306,0.68302,0.68302,28100000.0
2006-02-22 23:41:00,0.68302,0.68302,0.683,0.683,46700000.0
2006-02-22 23:42:00,0.68307,0.68307,0.68305,0.68305,59900000.0
2006-02-22 23:43:00,0.6831,0.6831,0.68305,0.68307,52499998.0
2006-02-22 23:44:00,0.68305,0.68305,0.68299,0.683,63300001.0
2006-02-22 23:45:00,0.68296,0.68302,0.68296,0.68297,148500000.0
2006-02-22 23:46:00,0.68297,0.68297,0.68296,0.68296,55900001.0
2006-02-22 23:47:00,0.68299,0.68306,0.68299,0.683,117000003.0
2006-02-22 23:48:00,0.68302,0.68305,0.68295,0.68295,173199997.0
2006-02-22 23:49:00,0.68297,0.68301,0.68297,0.68301,68600003.0
2006-02-22 23:50:00,0.68297,0.68299,0.6829,0.68298,176900002.0
2006-02-22 23:51:00,0.68295,0.68302,0.68291,0.68291,98800002.0
2006-02-22 23:52:00,0.68298,0.68303,0.68294,0.68295,201399996.0
2006-02-22 23:53:00,0.68294,0.68303,0.68294,0.68294,73499998.0
2006-02-22 23:54:00,0.68299,0.68302,0.68292,0.68292,137299999.0
2006-02-22 23:55:00,0.68298,0.68302,0.68295,0.68297,65399999.0
2006-02-22 23:56:00,0.68295,0.68299,0.68293,0.68293,226000000.0
2006-02-22 23:57:00,0.68298,0.68302,0.68294,0.68294,94600000.0
2006-02-22 23:58:00,0.68299,0.68299,0.68271,0.68271,19200000.0
2006-02-22 23:59:00,0.68302,0.68305,0.68302,0.68305,87300002.0
2006-02-23 00:00:00,0.68302,0.68307,0.683,0.683,191700001.0
2006-02-23 00:01:00,0.68318,0.68326,0.68302,0.68302,151900001.0
2006-02-23 00:02:00,0.68314,0.68318,0.6829,0.68298,85000001.0
2006-02-23 00:03:00,0.68322,0.6833,0.68303,0.68304,165999999.0
2006-02-23 00:04:00,0.68295,0.6833,0.6829,0.68328,126100003.0
2006-02-23 00:05:00,0.68327,0.68332,0.6831,0.68327,153600000.0
2006-02-23 00:06:00,0.68316,0.68349,0.68308,0.68345,195299999.0
2006-02-23 00:07:00,0.68325,0.68341,0.68317,0.68332,236800002.0
2006-02-23 00:08:00,0.68318,0.68329,0.68318,0.68323,145300002.0
2006-02-23 00:09:00,0.68303,0.68332,0.68301,0.68331,110500000.0
2006-02-23 00:10:00,0.68335,0.68339,0.68299,0.6831,208200000.0
2006-02-23 00:11:00,0.6833,0.68331,0.683,0.68312,115499997.0
2006-02-23 00:12:00,0.68313,0.68333,0.68294,0.68312,212800003.0
2006-02-23 00:13:00,0.68307,0.68335,0.68303,0.68319,167400001.0
2006-02-23 00:14:00,0.683,0.68333,0.68295,0.68303,162900002.0
2006-02-23 00:15:00,0.68306,0.68318,0.68298,0.68311,248299999.0
2006-02-23 00:16:00,0.68296,0.68317,0.68288,0.68311,102500002.0
2006-02-23 00:17:00,0.68309,0.68324,0.68301,0.68302,176299998.0
2006-02-23 00:18:00,0.68299,0.68329,0.68299,0.68329,112699998.0
2006-02-23 00:19:00,0.68315,0.68329,0.68294,0.68329,200000001.0
2006-02-23 00:20:00,0.68325,0.68325,0.68297,0.68312,163300001.0
2006-02-23 00:21:00,0.68318,0.68323,0.68305,0.68322,259699998.0
2006-02-23 00:22:00,0.68312,0.68328,0.683,0.68309,144200004.0
2006-02-23 00:23:00,0.68302,0.68322,0.68276,0.68314,266999999.0
2006-02-23 00:24:00,0.6831,0.68323,0.68305,0.68307,225000002.0
2006-02-23 00:25:00,0.68299,0.68299,0.68292,0.68292,90100001.0
2006-02-23 00:26:00,0.68295,0.68299,0.68294,0.68299,216099999.0
2006-02-23 00:27:00,0.68307,0.68309,0.68295,0.68308,154199999.0
2006-02-23 00:28:00,0.68307,0.68318,0.68303,0.68318,106800000.0
2006-02-23 00:29:00,0.68319,0.68319,0.68299,0.68299,70800000.0
2006-02-23 00:30:00,0.68307,0.68311,0.68305,0.68311,135499998.0
2006-02-23 00:31:00,0.68312,0.68315,0.6831,0.6831,126800002.0
2006-02-23 00:32:00,0.68313,0.68313,0.68306,0.68311,75100000.0
2006-02-23 00:33:00,0.68305,0.68311,0.68302,0.68307,134100006.0
2006-02-23 00:34:00,0.683,0.68309,0.683,0.68302,219499998.0
2006-02-23 00:35:00,0.68297,0.68309,0.68297,0.68304,220800004.0
2006-02-23 00:36:00,0.68303,0.68304,0.68296,0.68304,166499998.0
2006-02-23 00:37:00,0.68307,0.68307,0.68305,0.68305,62999999.0
2006-02-23 00:38:00,0.6831,0.68316,0.68307,0.68307,182700001.0
2006-02-23 00:39:00,0.68309,0.68311,0.68302,0.68304,269200006.0
2006-02-23 00:40:00,0.6831,0.6831,0.68303,0.68305,110800003.0
2006-02-23 00:41:00,0.6831,0.68316,0.68306,0.6831,252799995.0
2006-02-23 00:42:00,0.68305,0.68305,0.68304,0.68304,22300000.0
2006-02-23 00:43:00,0.683,0.68305,0.683,0.68305,13500000.0
2006-02-23 00:44:00,0.68311,0.68315,0.68306,0.68306,110200002.0
2006-02-23 00:45:00,0.68305,0.68313,0.68305,0.68305,155900000.0
2006-02-23 00:46:00,0.68305,0.68305,0.683,0.68303,212500000.0
2006-02-23 00:47:00,0.68301,0.68301,0.68297,0.68297,66999998.0
2006-02-23 00:48:00,0.68295,0.68298,0.68295,0.68296,138500004.0
2006-02-23 00:49:00,0.683,0.683,0.68287,0.68287,105100001.0
2006-02-23 00:50:00,0.6829,0.6829,0.68285,0.68285,65300000.0
2006-02-23 00:51:00,0.68292,0.68292,0.68281,0.68288,128099997.0
2006-02-23 00:52:00,0.68284,0.68289,0.68284,0.68285,101200000.0
2006-02-23 00:53:00,0.68285,0.68287,0.68285,0.68287,94200001.0
2006-02-23 00:54:00,0.6829,0.6829,0.68287,0.68287,120499996.0
2006-02-23 00:55:00,0.6829,0.6829,0.68287,0.68288,169600000.0
2006-02-23 00:56:00,0.68287,0.68298,0.68287,0.68294,186600001.0
2006-02-23 00:57:00,0.68294,0.68295,0.68287,0.68295,89399999.0
2006-02-23 00:58:00,0.68296,0.68298,0.68295,0.68298,133900002.0
2006-02-23 00:59:00,0.68298,0.68298,0.68294,0.68294,27900000.0
2006-02-23 01:00:00,0.68292,0.68298,0.68292,0.68295,211099999.0
2006-02-23 01:01:00,0.68295,0.68295,0.6829,0.6829,51100001.0
2006-02-23 01:02:00,0.68297,0.68298,0.68294,0.68294,92399999.0
2006-02-23 01:03:00,0.68294,0.68297,0.68288,0.6829,141500003.0
2006-02-23 01:04:00,0.68292,0.68295,0.6829,0.68295,53400000.0
2006-02-23 01:05:00,0.68291,0.68293,0.68286,0.68293,72600000.0
2006-02-23 01:06:00,0.68296,0.68296,0.68282,0.68285,79600002.0
2006-02-23 01:07:00,0.68287,0.68299,0.68282,0.68282,57900000.0
2006-02-23 01:08:00,0.68282,0.68293,0.68282,0.68288,171700003.0
2006-02-23 01:09:00,0.68292,0.68302,0.6829,0.68291,142000003.0
2006-02-23 01:10:00,0.6829,0.68294,0.68285,0.68285,186899999.0
2006-02-23 01:11:00,0.68288,0.68293,0.68287,0.6829,111699998.0
2006-02-23 01:12:00,0.68287,0.6829,0.68285,0.68287,181299998.0
2006-02-23 01:13:00,0.68287,0.6829,0.68287,0.6829,169500000.0
2006-02-23 01:14:00,0.68287,0.68298,0.68287,0.68298,141199998.0
2006-02-23 01:15:00,0.68294,0.68297,0.68293,0.68293,40699999.0
2006-02-23 01:16:00,0.683,0.68302,0.68298,0.68301,182899999.0
2006-02-23 01:17:00,0.68304,0.68309,0.68302,0.68302,196699999.0
2006-02-23 01:18:00,0.68298,0.6831,0.68298,0.68308,127299996.0
2006-02-23 01:19:00,0.68309,0.68316,0.68307,0.68315,84199999.0
2006-02-23 01:20:00,0.68315,0.68315,0.68307,0.6831,206400000.0
2006-02-23 01:21:00,0.6831,0.68318,0.6831,0.68318,129400001.0
2006-02-23 01:22:00,0.68321,0.68321,0.68314,0.68317,30300000.0
2006-02-23 01:23:00,0.68317,0.68317,0.68315,0.68315,13600000.0
2006-02-23 01:24:00,0.68313,0.68313,0.68306,0.6831,116099999.0
2006-02-23 01:25:00,0.68304,0.68313,0.68304,0.68313,110100003.0
2006-02-23 01:26:00,0.68313,0.68313,0.68301,0.68301,21200000.0
2006-02-23 01:27:00,0.68307,0.68309,0.68302,0.68302,148500003.0
2006-02-23 01:28:00,0.68307,0.68307,0.68298,0.68298,56500001.0
2006-02-23 01:29:00,0.68302,0.68304,0.683,0.68304,135800002.0
2006-02-23 01:30:00,0.68298,0.683,0.68298,0.683,33299999.0
2006-02-23 01:31:00,0.68305,0.68313,0.68304,0.68308,112099996.0
2006-02-23 01:32:00,0.6831,0.68319,0.6831,0.68312,154500000.0
2006-02-23 01:33:00,0.68312,0.68317,0.68312,0.68313,183699997.0
2006-02-23 01:34:00,0.68316,0.68317,0.68309,0.68309,64600000.0
2006-02-23 01:35:00,0.68306,0.68306,0.68298,0.68303,80799999.0
2006-02-23 01:36:00,0.68307,0.68311,0.68304,0.68304,181800001.0
2006-02-23 01:37:00,0.68306,0.68306,0.68296,0.683,118699998.0
2006-02-23 01:38:00,0.68297,0.68302,0.68289,0.68293,151600002.0
2006-02-23 01:39:00,0.68297,0.68298,0.68293,0.68298,79799998.0
2006-02-23 01:40:00,0.68293,0.68298,0.68293,0.68293,162000001.0
2006-02-23 01:41:00,0.68293,0.68298,0.68293,0.68293,212199997.0
2006-02-23 01:42:00,0.68295,0.68298,0.68293,0.68293,187600002.0
2006-02-23 01:43:00,0.68293,0.68293,0.68288,0.6829,150699997.0
2006-02-23 01:44:00,0.68297,0.68299,0.68293,0.68293,138299999.0
2006-02-23 01:45:00,0.68295,0.68298,0.6829,0.68295,62499999.0
2006-02-23 01:46:00,0.68295,0.68295,0.6829,0.6829,159100002.0
2006-02-23 01:47:00,0.68295,0.68297,0.68295,0.68297,90100000.0
2006-02-23 01:48:00,0.68293,0.68295,0.68292,0.68295,172700000.0
2006-02-23 01:49:00,0.68292,0.68295,0.6829,0.6829,148399996.0
2006-02-23 01:50:00,0.68292,0.68297,0.68288,0.68289,197000001.0
2006-02-23 01:51:00,0.6829,0.68292,0.68287,0.68292,96599999.0
2006-02-23 01:52:00,0.68292,0.68303,0.68292,0.68303,96400002.0
2006-02-23 01:53:00,0.68302,0.68309,0.68297,0.68308,102200003.0
2006-02-23 01:54:00,0.68307,0.6831,0.68298,0.68307,175699999.0
2006-02-23 01:55:00,0.68307,0.68309,0.68302,0.68304,81599998.0
2006-02-23 01:56:00,0.68302,0.68305,0.683,0.68303,152400003.0
2006-02-23 01:57:00,0.68302,0.68305,0.68302,0.68305,151299998.0
2006-02-23 01:58:00,0.68304,0.6831,0.68304,0.68309,108800003.0
2006-02-23 01:59:00,0.68308,0.68308,0.68302,0.68305,68100002.0
2006-02-23 02:00:00,0.68305,0.68305,0.68293,0.68293,131500000.0
2006-02-23 02:01:00,0.68299,0.68301,0.68293,0.68296,167399997.0
2006-02-23 02:02:00,0.68292,0.68299,0.68292,0.68299,281399997.0
2006-02-23 02:03:00,0.68295,0.68297,0.68295,0.68297,21400000.0
2006-02-23 02:04:00,0.683,0.683,0.68292,0.683,31700000.0
2006-02-23 02:05:00,0.68297,0.68298,0.68282,0.68298,194299999.0
2006-02-23 02:06:00,0.68297,0.68303,0.68295,0.68295,156700000.0
2006-02-23 02:07:00,0.683,0.68302,0.68295,0.68297,193699996.0
2006-02-23 02:08:00,0.68294,0.68294,0.68286,0.68288,103900003.0
2006-02-23 02:09:00,0.68297,0.68298,0.68293,0.68293,33100001.0
2006-02-23 02:10:00,0.68293,0.68293,0.6829,0.68292,61200000.0
2006-02-23 02:11:00,0.68292,0.68292,0.68289,0.68289,145299996.0
2006-02-23 02:12:00,0.68289,0.68289,0.68284,0.68289,54100000.0
2006-02-23 02:13:00,0.68293,0.68298,0.68288,0.6829,136899998.0
2006-02-23 02:14:00,0.68289,0.68291,0.68285,0.68285,76700002.0
2006-02-23 02:15:00,0.68279,0.68283,0.68272,0.68282,94399999.0
2006-02-23 02:16:00,0.68283,0.68283,0.68276,0.68278,111800002.0
2006-02-23 02:17:00,0.6828,0.68282,0.68272,0.68272,189300000.0
2006-02-23 02:18:00,0.68279,0.68283,0.68277,0.68278,86500000.0
2006-02-23 02:19:00,0.68283,0.68286,0.68283,0.68285,145700001.0
2006-02-23 02:20:00,0.6828,0.68284,0.68277,0.68277,114399997.0
2006-02-23 02:21:00,0.68272,0.68279,0.68272,0.68277,168900003.0
2006-02-23 02:22:00,0.68277,0.68282,0.68277,0.68282,75200002.0
2006-02-23 02:23:00,0.68278,0.68278,0.68269,0.68273,145400002.0
2006-02-23 02:24:00,0.68271,0.68271,0.68264,0.68265,124700002.0
2006-02-23 02:25:00,0.68262,0.68273,0.68262,0.68265,135100002.0
2006-02-23 02:26:00,0.68265,0.68265,0.68263,0.68263,65800002.0
2006-02-23 02:27:00,0.6826,0.68265,0.6826,0.6826,153699999.0
2006-02-23 02:28:00,0.68265,0.68271,0.68265,0.68265,194800000.0
2006-02-23 02:29:00,0.68269,0.6829,0.68269,0.6829,178199998.0
2006-02-23 02:30:00,0.68293,0.68298,0.68289,0.68298,147699999.0
2006-02-23 02:31:00,0.68297,0.68315,0.68297,0.68308,104300001.0
2006-02-23 02:32:00,0.68307,0.68313,0.68306,0.68313,91599999.0
2006-02-23 02:33:00,0.68312,0.68312,0.68305,0.68307,94099998.0
2006-02-23 02:34:00,0.68307,0.68321,0.68306,0.68315,155500001.0
2006-02-23 02:35:00,0.68311,0.68311,0.68309,0.68309,63699998.0
2006-02-23 02:36:00,0.68305,0.68313,0.68303,0.68308,118500002.0
2006-02-23 02:37:00,0.68311,0.68317,0.68311,0.68312,196899997.0
2006-02-23 02:38:00,0.68312,0.68316,0.68312,0.68313,68099998.0
2006-02-23 02:39:00,0.68313,0.68313,0.6831,0.6831,90099999.0
2006-02-23 02:40:00,0.68313,0.68313,0.68304,0.68309,114600003.0
2006-02-23 02:41:00,0.68304,0.68311,0.68304,0.68307,156499998.0
2006-02-23 02:42:00,0.683,0.68309,0.683,0.68309,56800000.0
2006-02-23 02:43:00,0.68313,0.68313,0.68305,0.68305,53400001.0
2006-02-23 02:44:00,0.68307,0.6831,0.68307,0.68308,122200001.0
2006-02-23 02:45:00,0.68305,0.6831,0.68305,0.6831,93700004.0
2006-02-23 02:46:00,0.68313,0.68321,0.68313,0.68314,167600000.0
2006-02-23 02:47:00,0.68309,0.68315,0.68309,0.68315,94000003.0
2006-02-23 02:48:00,0.68309,0.68314,0.68306,0.68312,140599997.0
2006-02-23 02:49:00,0.68313,0.68313,0.68309,0.68309,55800000.0
2006-02-23 02:50:00,0.68307,0.6831,0.68307,0.6831,186100000.0
2006-02-23 02:51:00,0.68308,0.68313,0.68308,0.68313,51200000.0
2006-02-23 02:52:00,0.68315,0.68318,0.68312,0.68316,105700001.0
2006-02-23 02:53:00,0.68313,0.68313,0.68306,0.68313,107200000.0
2006-02-23 02:54:00,0.68316,0.68319,0.6831,0.6831,194400000.0
2006-02-23 02:55:00,0.68312,0.68324,0.68312,0.68314,75399999.0
2006-02-23 02:56:00,0.6831,0.68315,0.6831,0.68313,172599997.0
2006-02-23 02:57:00,0.68313,0.68316,0.68313,0.68316,95199999.0
2006-02-23 02:58:00,0.68315,0.68326,0.68312,0.68326,109300001.0
2006-02-23 02:59:00,0.68323,0.68325,0.6832,0.68323,113300001.0
2006-02-23 03:00:00,0.68327,0.68336,0.68327,0.68329,126900003.0
2006-02-23 03:01:00,0.68324,0.68327,0.68321,0.68326,87400002.0
2006-02-23 03:02:00,0.68331,0.68336,0.6833,0.68331,107700000.0
2006-02-23 03:03:00,0.68326,0.68331,0.68323,0.68327,182700002.0
2006-02-23 03:04:00,0.68326,0.68327,0.68316,0.68316,138100000.0
2006-02-23 03:05:00,0.68318,0.68324,0.68316,0.68318,171300000.0
2006-02-23 03:06:00,0.68321,0.68325,0.68316,0.68325,122200001.0
2006-02-23 03:07:00,0.68319,0.68328,0.68319,0.68328,35700000.0
2006-02-23 03:08:00,0.68329,0.68332,0.68328,0.68328,68600000.0
2006-02-23 03:09:00,0.68327,0.68327,0.68314,0.68315,161000004.0
2006-02-23 03:10:00,0.6832,0.6832,0.68315,0.68318,227599998.0
2006-02-23 03:11:00,0.68315,0.6832,0.68315,0.68317,32800000.0
2006-02-23 03:12:00,0.6832,0.68322,0.68317,0.68318,81300001.0
2006-02-23 03:13:00,0.68318,0.6832,0.68318,0.6832,17600000.0
2006-02-23 03:14:00,0.6832,0.6832,0.68312,0.68316,274200001.0
2006-02-23 03:15:00,0.68318,0.68318,0.68312,0.68312,64000000.0
2006-02-23 03:16:00,0.68317,0.68319,0.68314,0.68315,93399999.0
2006-02-23 03:17:00,0.6832,0.68322,0.68317,0.68322,94199998.0
2006-02-23 03:18:00,0.68322,0.68322,0.68318,0.68322,101500002.0
2006-02-23 03:19:00,0.68318,0.68318,0.68317,0.68317,84799999.0
2006-02-23 03:20:00,0.6831,0.68317,0.68308,0.68309,153200000.0
2006-02-23 03:21:00,0.68309,0.6832,0.68309,0.68317,181900003.0
2006-02-23 03:22:00,0.6832,0.6832,0.6832,0.6832,44000000.0
2006-02-23 03:23:00,0.68318,0.68318,0.68312,0.68312,64899998.0
2006-02-23 03:24:00,0.68315,0.68315,0.68315,0.68315,12800000.0
2006-02-23 03:25:00,0.68312,0.68312,0.68312,0.68312,2400000.0
2006-02-23 03:26:00,0.68313,0.68313,0.6831,0.6831,119899998.0
2006-02-23 03:27:00,0.68314,0.68314,0.68307,0.68312,163399998.0
2006-02-23 03:28:00,0.68313,0.68319,0.68313,0.68319,125500002.0
2006-02-23 03:29:00,0.6832,0.6832,0.6832,0.6832,52700001.0
2006-02-23 03:30:00,0.68316,0.68316,0.68312,0.68312,31900000.0
2006-02-23 03:31:00,0.68312,0.68312,0.68308,0.68308,67800001.0
2006-02-23 03:32:00,0.68309,0.68311,0.68303,0.6831,235699997.0
2006-02-23 03:33:00,0.68302,0.68302,0.68302,0.68302,15200000.0
2006-02-23 03:34:00,0.68309,0.68309,0.68302,0.68303,172600004.0
2006-02-23 03:35:00,0.68303,0.68309,0.68303,0.68309,149099999.0
2006-02-23 03:36:00,0.68308,0.68308,0.68305,0.68305,68500000.0
2006-02-23 03:37:00,0.68305,0.68308,0.68303,0.68305,124000000.0
2006-02-23 03:38:00,0.68305,0.68305,0.683,0.683,114299998.0
2006-02-23 03:39:00,0.683,0.68305,0.683,0.68305,35900001.0
2006-02-23 03:40:00,0.68302,0.68305,0.68302,0.68305,7200000.0
2006-02-23 03:41:00,0.68305,0.68305,0.68305,0.68305,47800001.0
2006-02-23 03:42:00,0.68305,0.68305,0.68299,0.68301,91600000.0
2006-02-23 03:43:00,0.68302,0.68303,0.68302,0.68303,37400000.0
2006-02-23 03:44:00,0.68302,0.68302,0.68302,0.68302,55899997.0
2006-02-23 03:45:00,0.683,0.68303,0.68296,0.68303,197500001.0
2006-02-23 03:46:00,0.68302,0.68302,0.68302,0.68302,42999998.0
2006-02-23 03:47:00,0.683,0.683,0.68299,0.68299,88700001.0
2006-02-23 03:48:00,0.68299,0.68306,0.68299,0.68306,35900000.0
2006-02-23 03:49:00,0.68304,0.68304,0.68297,0.68298,179099997.0
2006-02-23 03:50:00,0.68295,0.68298,0.68295,0.68298,41499999.0
2006-02-23 03:51:00,0.68298,0.683,0.68298,0.683,59799999.0
2006-02-23 03:52:00,0.68303,0.68303,0.683,0.683,52700000.0
2006-02-23 03:53:00,0.68303,0.68303,0.68298,0.68298,40300000.0
2006-02-23 03:54:00,0.68301,0.68303,0.68296,0.68303,217999999.0
2006-02-23 03:55:00,0.68301,0.68302,0.68299,0.68299,47799999.0
2006-02-23 03:56:00,0.68303,0.68303,0.68295,0.68295,18400000.0
2006-02-23 03:57:00,0.68298,0.68298,0.68298,0.68298,20600000.0
2006-02-23 03:58:00,0.68293,0.683,0.68293,0.68297,180099997.0
2006-02-23 03:59:00,0.68296,0.68307,0.68296,0.68306,100500002.0
2006-02-23 04:00:00,0.68308,0.68308,0.68299,0.68299,84299998.0
2006-02-23 04:01:00,0.683,0.68306,0.683,0.68305,212200000.0
2006-02-23 04:02:00,0.68303,0.68305,0.683,0.68302,109500000.0
2006-02-23 04:03:00,0.68307,0.68307,0.68302,0.68303,142900002.0
2006-02-23 04:04:00,0.68305,0.68305,0.68302,0.68303,94699999.0
2006-02-23 04:05:00,0.68305,0.68305,0.68303,0.68303,30999999.0
2006-02-23 04:06:00,0.68303,0.68303,0.68303,0.68303,47900002.0
2006-02-23 04:07:00,0.68303,0.68303,0.68302,0.68302,35100001.0
2006-02-23 04:08:00,0.68302,0.68309,0.683,0.683,115800004.0
2006-02-23 04:09:00,0.68305,0.68305,0.68305,0.68305,69299999.0
2006-02-23 04:10:00,0.68305,0.68305,0.68302,0.68302,89600001.0
2006-02-23 04:11:00,0.68305,0.68308,0.683,0.683,198900005.0
2006-02-23 04:12:00,0.68303,0.68303,0.68303,0.68303,38299999.0
2006-02-23 04:13:00,0.68305,0.68305,0.68305,0.68305,28700001.0
2006-02-23 04:14:00,0.683,0.683,0.68298,0.68298,45400002.0
2006-02-23 04:15:00,0.68303,0.68308,0.68302,0.68305,94899998.0
2006-02-23 04:16:00,0.68303,0.68305,0.68303,0.68305,15900000.0
2006-02-23 04:17:00,0.68303,0.68303,0.68302,0.68302,22299999.0
2006-02-23 04:18:00,0.68305,0.68305,0.68305,0.68305,14500000.0
2006-02-23 04:19:00,0.68303,0.68305,0.68302,0.68302,174599999.0
2006-02-23 04:20:00,0.68302,0.68305,0.68302,0.68302,99699998.0
2006-02-23 04:21:00,0.68303,0.68305,0.68303,0.68305,43899998.0
2006-02-23 04:22:00,0.68305,0.68307,0.683,0.683,314499998.0
2006-02-23 04:23:00,0.68303,0.6831,0.68302,0.68302,293599998.0
2006-02-23 04:24:00,0.683,0.68305,0.683,0.68305,72000002.0
2006-02-23 04:25:00,0.68301,0.68301,0.68299,0.68299,26700001.0
2006-02-23 04:26:00,0.68288,0.68295,0.68288,0.68295,126400001.0
2006-02-23 04:27:00,0.68295,0.68298,0.6829,0.68298,50900002.0
2006-02-23 04:28:00,0.68293,0.68295,0.6829,0.6829,116600000.0
2006-02-23 04:29:00,0.68293,0.68293,0.68293,0.68293,48800002.0
2006-02-23 04:30:00,0.68296,0.68313,0.68296,0.6831,109799999.0
2006-02-23 04:31:00,0.68311,0.68311,0.68296,0.68296,112700000.0
2006-02-23 04:32:00,0.68297,0.68298,0.68294,0.68294,81400002.0
2006-02-23 04:33:00,0.68295,0.68295,0.68295,0.68295,39900002.0
2006-02-23 04:34:00,0.68293,0.68295,0.68292,0.68293,171400004.0
2006-02-23 04:35:00,0.68295,0.68295,0.68292,0.68292,20600000.0
2006-02-23 04:36:00,0.68295,0.68297,0.6829,0.68297,130999998.0
2006-02-23 04:37:00,0.6829,0.68295,0.6829,0.68292,132800001.0
2006-02-23 04:38:00,0.68292,0.68297,0.6829,0.68297,79000002.0
2006-02-23 04:39:00,0.68293,0.68295,0.68287,0.6829,212300001.0
2006-02-23 04:40:00,0.68295,0.68295,0.68293,0.68293,8800000.0
2006-02-23 04:41:00,0.68295,0.68295,0.68293,0.68293,58199999.0
2006-02-23 04:42:00,0.68297,0.68297,0.6829,0.68295,119100002.0
2006-02-23 04:43:00,0.68293,0.68295,0.68292,0.68293,150200001.0
2006-02-23 04:44:00,0.6829,0.68298,0.6829,0.68297,152800002.0
2006-02-23 04:45:00,0.6829,0.68295,0.6829,0.68295,155500001.0
2006-02-23 04:46:00,0.68295,0.68295,0.68293,0.68293,16800000.0
2006-02-23 04:47:00,0.68297,0.68297,0.68295,0.68296,107500002.0
2006-02-23 04:48:00,0.68298,0.68305,0.68298,0.683,116000000.0
2006-02-23 04:49:00,0.68297,0.68303,0.68295,0.68303,138700003.0
2006-02-23 04:50:00,0.68302,0.68302,0.68294,0.68294,116700002.0
2006-02-23 04:51:00,0.68292,0.68292,0.68292,0.68292,20499999.0
2006-02-23 04:52:00,0.68291,0.68295,0.68291,0.68293,104599998.0
2006-02-23 04:53:00,0.68295,0.68298,0.6829,0.68295,159400002.0
2006-02-23 04:54:00,0.68295,0.68295,0.68295,0.68295,125999996.0
2006-02-23 04:55:00,0.68292,0.68297,0.6829,0.68292,125199996.0
2006-02-23 04:56:00,0.68292,0.68301,0.68292,0.68301,107599997.0
2006-02-23 04:57:00,0.68298,0.68303,0.68298,0.68303,30300000.0
2006-02-23 04:58:00,0.68299,0.68304,0.68299,0.683,39800001.0
2006-02-23 04:59:00,0.683,0.683,0.68297,0.68297,53500001.0
2006-02-23 05:00:00,0.68296,0.68302,0.68296,0.68302,77699999.0
2006-02-23 05:01:00,0.683,0.68307,0.683,0.68303,152700000.0
2006-02-23 05:02:00,0.68301,0.68301,0.683,0.683,38299999.0
2006-02-23 05:03:00,0.68302,0.68302,0.68298,0.68298,88400000.0
2006-02-23 05:04:00,0.68295,0.68298,0.68295,0.68298,81800003.0
2006-02-23 05:05:00,0.68302,0.68302,0.68302,0.68302,8800000.0
2006-02-23 05:06:00,0.68298,0.68298,0.68295,0.68295,34500001.0
2006-02-23 05:07:00,0.68293,0.68293,0.6828,0.68287,167100000.0
2006-02-23 05:08:00,0.68288,0.6829,0.68285,0.68285,141200002.0
2006-02-23 05:09:00,0.6828,0.68286,0.68274,0.68286,85900000.0
2006-02-23 05:10:00,0.68285,0.68286,0.68285,0.68286,44599999.0
2006-02-23 05:11:00,0.68287,0.68287,0.6828,0.6828,171100002.0
2006-02-23 05:12:00,0.68289,0.68289,0.68286,0.68286,4200000.0
2006-02-23 05:13:00,0.68291,0.68292,0.68283,0.68289,131400000.0
2006-02-23 05:14:00,0.6829,0.6829,0.68283,0.68287,136100002.0
2006-02-23 05:15:00,0.68289,0.68293,0.68289,0.6829,89099998.0
2006-02-23 05:16:00,0.6829,0.68297,0.68286,0.68297,199100002.0
2006-02-23 05:17:00,0.68295,0.683,0.68294,0.683,72500001.0
2006-02-23 05:18:00,0.68295,0.683,0.68295,0.68295,237600002.0
2006-02-23 05:19:00,0.68297,0.68304,0.68295,0.68295,166900000.0
2006-02-23 05:20:00,0.68293,0.68293,0.68293,0.68293,38299999.0
2006-02-23 05:21:00,0.68293,0.68293,0.68293,0.68293,1900000.0
2006-02-23 05:22:00,0.68293,0.68293,0.68293,0.68293,55099998.0
2006-02-23 05:23:00,0.68295,0.68295,0.68295,0.68295,27900000.0
2006-02-23 05:24:00,0.68295,0.68295,0.6829,0.6829,62100001.0
2006-02-23 05:25:00,0.68288,0.68292,0.68287,0.6829,124100001.0
2006-02-23 05:26:00,0.68288,0.68293,0.68285,0.68285,117299999.0
2006-02-23 05:27:00,0.6829,0.68291,0.6829,0.68291,4800000.0
2006-02-23 05:28:00,0.68291,0.68305,0.68289,0.683,79800001.0
2006-02-23 05:29:00,0.68305,0.68305,0.68302,0.68303,19000000.0
2006-02-23 05:30:00,0.68303,0.68305,0.683,0.683,121499994.0
2006-02-23 05:31:00,0.683,0.68302,0.683,0.68302,70399997.0
2006-02-23 05:32:00,0.683,0.68308,0.683,0.68307,250500005.0
2006-02-23 05:33:00,0.68305,0.68312,0.68302,0.68302,168300000.0
2006-02-23 05:34:00,0.68299,0.68302,0.68297,0.68297,52700002.0
2006-02-23 05:35:00,0.68301,0.68304,0.68301,0.68304,74800001.0
2006-02-23 05:36:00,0.68299,0.68305,0.68298,0.68298,163100002.0
2006-02-23 05:37:00,0.683,0.683,0.68297,0.683,19900000.0
2006-02-23 05:38:00,0.683,0.68303,0.683,0.68303,25500000.0
2006-02-23 05:39:00,0.68299,0.68307,0.68299,0.68299,164500001.0
2006-02-23 05:40:00,0.68304,0.68306,0.68302,0.68302,148500000.0
2006-02-23 05:41:00,0.68302,0.68308,0.68302,0.68308,80700001.0
2006-02-23 05:42:00,0.68308,0.6831,0.68308,0.6831,164699998.0
2006-02-23 05:43:00,0.68306,0.68307,0.68302,0.68303,176900000.0
2006-02-23 05:44:00,0.68301,0.68313,0.68301,0.68313,103800000.0
2006-02-23 05:45:00,0.68312,0.68315,0.68308,0.68308,130700000.0
2006-02-23 05:46:00,0.6831,0.6831,0.68307,0.68307,183799996.0
2006-02-23 05:47:00,0.683,0.68309,0.68298,0.68301,181700002.0
2006-02-23 05:48:00,0.68302,0.68308,0.683,0.683,116100001.0
2006-02-23 05:49:00,0.68302,0.68307,0.68297,0.68297,183399998.0
2006-02-23 05:50:00,0.683,0.68305,0.683,0.68303,81300001.0
2006-02-23 05:51:00,0.68305,0.68305,0.68284,0.68287,137799998.0
2006-02-23 05:52:00,0.68276,0.68277,0.68268,0.68271,159600001.0
2006-02-23 05:53:00,0.68267,0.68276,0.68267,0.68272,102099999.0
2006-02-23 05:54:00,0.68272,0.68279,0.68272,0.68278,30400000.0
2006-02-23 05:55:00,0.6828,0.6828,0.68277,0.68277,117300000.0
2006-02-23 05:56:00,0.68277,0.68285,0.68277,0.68285,16000000.0
2006-02-23 05:57:00,0.68282,0.68287,0.68282,0.68287,74700000.0
2006-02-23 05:58:00,0.68284,0.68292,0.68284,0.6829,196699997.0
2006-02-23 05:59:00,0.68288,0.68288,0.68281,0.68287,194199999.0
2006-02-23 06:00:00,0.68285,0.68287,0.68277,0.68277,119599999.0
2006-02-23 06:01:00,0.68269,0.68272,0.68265,0.68272,108700000.0
2006-02-23 06:02:00,0.68273,0.68278,0.68273,0.68278,38100001.0
2006-02-23 06:03:00,0.68277,0.68279,0.68272,0.68272,135599996.0
2006-02-23 06:04:00,0.68272,0.68275,0.68272,0.68275,37500001.0
2006-02-23 06:05:00,0.68276,0.68277,0.68276,0.68277,48000000.0
2006-02-23 06:06:00,0.68271,0.68276,0.68271,0.68273,151100001.0
2006-02-23 06:07:00,0.68276,0.68283,0.68276,0.68283,228200000.0
2006-02-23 06:08:00,0.68286,0.6829,0.68286,0.6829,72600000.0
2006-02-23 06:09:00,0.68283,0.68294,0.68283,0.6829,140400004.0
2006-02-23 06:10:00,0.68291,0.68296,0.68291,0.68296,34500001.0
2006-02-23 06:11:00,0.68293,0.68293,0.68284,0.68284,43000000.0
2006-02-23 06:12:00,0.6828,0.68285,0.68277,0.68283,149999996.0
2006-02-23 06:13:00,0.68283,0.68287,0.68282,0.68283,144400002.0
2006-02-23 06:14:00,0.6828,0.68289,0.68278,0.68285,162499999.0
2006-02-23 06:15:00,0.68285,0.68287,0.68276,0.68276,186699997.0
2006-02-23 06:16:00,0.68278,0.68278,0.68266,0.68273,171099994.0
2006-02-23 06:17:00,0.68273,0.68276,0.68268,0.68276,117300002.0
2006-02-23 06:18:00,0.68278,0.68278,0.68273,0.68276,75799999.0
2006-02-23 06:19:00,0.6828,0.6828,0.68268,0.68276,140700001.0
2006-02-23 06:20:00,0.68272,0.68275,0.68272,0.68273,152399996.0
2006-02-23 06:21:00,0.68278,0.68283,0.68277,0.68277,183099993.0
2006-02-23 06:22:00,0.68288,0.68289,0.68282,0.68287,95499998.0
2006-02-23 06:23:00,0.68289,0.68294,0.68285,0.68294,162200002.0
2006-02-23 06:24:00,0.68295,0.68297,0.68276,0.68276,249500002.0
2006-02-23 06:25:00,0.68274,0.68284,0.68274,0.68277,122899997.0
2006-02-23 06:26:00,0.68275,0.68283,0.68275,0.68277,168900004.0
2006-02-23 06:27:00,0.68275,0.68275,0.68267,0.68267,159800003.0
2006-02-23 06:28:00,0.6827,0.68276,0.6827,0.68273,140800004.0
2006-02-23 06:29:00,0.68273,0.68282,0.68269,0.68274,195499999.0
2006-02-23 06:30:00,0.68276,0.68292,0.68276,0.68292,80000002.0
2006-02-23 06:31:00,0.6829,0.68295,0.68283,0.6829,147000001.0
2006-02-23 06:32:00,0.68293,0.68295,0.68281,0.68283,151700001.0
2006-02-23 06:33:00,0.68282,0.68292,0.68282,0.68285,224699995.0
2006-02-23 06:34:00,0.68286,0.68297,0.68285,0.68297,154800002.0
2006-02-23 06:35:00,0.68294,0.68295,0.68293,0.68295,58400000.0
2006-02-23 06:36:00,0.68291,0.68293,0.68289,0.68293,138899998.0
2006-02-23 06:37:00,0.68297,0.68301,0.68289,0.68301,144300000.0
2006-02-23 06:38:00,0.68296,0.68299,0.68295,0.68298,121299997.0
2006-02-23 06:39:00,0.68301,0.68302,0.68291,0.68298,209000004.0
2006-02-23 06:40:00,0.68302,0.68308,0.68301,0.68308,100799997.0
2006-02-23 06:41:00,0.68301,0.68301,0.68288,0.68293,124800000.0
2006-02-23 06:42:00,0.68301,0.68301,0.68292,0.68292,47300002.0
2006-02-23 06:43:00,0.68291,0.68291,0.68286,0.68287,121400000.0
2006-02-23 06:44:00,0.68288,0.68288,0.68278,0.6828,115599997.0
2006-02-23 06:45:00,0.68284,0.68284,0.68273,0.68273,237700001.0
2006-02-23 06:46:00,0.68277,0.68285,0.68277,0.68278,177800000.0
2006-02-23 06:47:00,0.68283,0.68286,0.68276,0.68285,248100001.0
2006-02-23 06:48:00,0.6828,0.6828,0.68266,0.68278,125100000.0
2006-02-23 06:49:00,0.68278,0.68278,0.68277,0.68277,53400000.0
2006-02-23 06:50:00,0.68272,0.68275,0.68272,0.68275,80500002.0
2006-02-23 06:51:00,0.68272,0.68272,0.68268,0.68268,39000000.0
2006-02-23 06:52:00,0.68272,0.68278,0.68272,0.68278,106999999.0
2006-02-23 06:53:00,0.68276,0.68276,0.68265,0.68268,223200001.0
2006-02-23 06:54:00,0.68272,0.68272,0.68264,0.6827,130500000.0
2006-02-23 06:55:00,0.68274,0.68275,0.68264,0.68273,138999997.0
2006-02-23 06:56:00,0.68269,0.68276,0.68264,0.68264,142099998.0
2006-02-23 06:57:00,0.68263,0.68263,0.68254,0.68263,128900000.0
2006-02-23 06:58:00,0.68263,0.68263,0.68255,0.68257,137300000.0
2006-02-23 06:59:00,0.68254,0.68264,0.68254,0.68257,101200000.0
2006-02-23 07:00:00,0.68254,0.68258,0.68253,0.68254,69600001.0
2006-02-23 07:01:00,0.68257,0.6826,0.68257,0.68257,130600000.0
2006-02-23 07:02:00,0.68261,0.68269,0.68257,0.68257,97500000.0
2006-02-23 07:03:00,0.6826,0.68262,0.6826,0.68262,25500001.0
2006-02-23 07:04:00,0.68263,0.68272,0.68263,0.68272,46400002.0
2006-02-23 07:05:00,0.68269,0.6827,0.68262,0.6827,115500001.0
2006-02-23 07:06:00,0.68268,0.68273,0.68265,0.68272,293500005.0
2006-02-23 07:07:00,0.68279,0.68279,0.68265,0.68266,183799999.0
2006-02-23 07:08:00,0.68264,0.68264,0.68256,0.68257,102900000.0
2006-02-23 07:09:00,0.68256,0.68265,0.68256,0.68261,115600001.0
2006-02-23 07:10:00,0.68256,0.68257,0.68253,0.68253,65600000.0
2006-02-23 07:11:00,0.68253,0.68255,0.68252,0.68255,92599998.0
2006-02-23 07:12:00,0.68254,0.68256,0.68254,0.68256,32600000.0
2006-02-23 07:13:00,0.68265,0.68273,0.68265,0.68271,97299999.0
2006-02-23 07:14:00,0.6827,0.68273,0.68263,0.68267,212399997.0
2006-02-23 07:15:00,0.6827,0.6827,0.68267,0.6827,201999998.0
2006-02-23 07:16:00,0.68272,0.68278,0.68272,0.68278,179099998.0
2006-02-23 07:17:00,0.68276,0.68276,0.68272,0.68272,154099998.0
2006-02-23 07:18:00,0.68273,0.68273,0.68261,0.68261,38700000.0
2006-02-23 07:19:00,0.68257,0.68264,0.68254,0.68254,142800002.0
2006-02-23 07:20:00,0.68254,0.68259,0.68254,0.68254,94400000.0
2006-02-23 07:21:00,0.68264,0.6827,0.68264,0.68265,92700000.0
2006-02-23 07:22:00,0.68264,0.68264,0.6826,0.6826,51000000.0
2006-02-23 07:23:00,0.68254,0.68256,0.68253,0.68253,230900004.0
2006-02-23 07:24:00,0.68254,0.68258,0.68254,0.68258,36500001.0
2006-02-23 07:25:00,0.68265,0.68265,0.6826,0.68262,115599999.0
2006-02-23 07:26:00,0.68263,0.68269,0.68263,0.68269,12700000.0
2006-02-23 07:27:00,0.68271,0.68271,0.68265,0.68268,141200000.0
2006-02-23 07:28:00,0.68272,0.68275,0.68268,0.68273,119300004.0
2006-02-23 07:29:00,0.6827,0.6827,0.68265,0.6827,54900001.0
2006-02-23 07:30:00,0.68267,0.68268,0.68261,0.68268,145399997.0
2006-02-23 07:31:00,0.68273,0.68273,0.68267,0.68267,103699999.0
2006-02-23 07:32:00,0.68265,0.68268,0.68261,0.68266,107700000.0
2006-02-23 07:33:00,0.6827,0.6827,0.68268,0.68268,77399999.0
2006-02-23 07:34:00,0.68265,0.68268,0.68253,0.68258,279499997.0
2006-02-23 07:35:00,0.68261,0.68273,0.68261,0.68269,211900002.0
2006-02-23 07:36:00,0.68273,0.68276,0.68268,0.68273,54099999.0
2006-02-23 07:37:00,0.68276,0.68281,0.68276,0.6828,159399999.0
2006-02-23 07:38:00,0.6828,0.68283,0.68274,0.68283,69900000.0
2006-02-23 07:39:00,0.68283,0.68284,0.68275,0.68275,93599999.0
2006-02-23 07:40:00,0.68275,0.6828,0.68274,0.6828,95900001.0
2006-02-23 07:41:00,0.6828,0.68282,0.68277,0.68277,161200003.0
2006-02-23 07:42:00,0.68271,0.68276,0.68266,0.68276,143999999.0
2006-02-23 07:43:00,0.68275,0.68283,0.68275,0.68278,205400002.0
2006-02-23 07:44:00,0.68282,0.68285,0.68278,0.68279,77400001.0
2006-02-23 07:45:00,0.68275,0.6828,0.68275,0.68275,112800000.0
2006-02-23 07:46:00,0.68273,0.6828,0.68273,0.68275,178200003.0
2006-02-23 07:47:00,0.68276,0.68278,0.68276,0.68278,60500000.0
2006-02-23 07:48:00,0.68277,0.68283,0.68277,0.6828,77800002.0
2006-02-23 07:49:00,0.68279,0.68281,0.68279,0.68281,28000000.0
2006-02-23 07:50:00,0.68285,0.68285,0.68283,0.68283,63300000.0
2006-02-23 07:51:00,0.68281,0.68287,0.68281,0.68282,218800002.0
2006-02-23 07:52:00,0.68283,0.68283,0.68276,0.6828,104400000.0
2006-02-23 07:53:00,0.68285,0.68289,0.68281,0.68287,199600006.0
2006-02-23 07:54:00,0.68283,0.68288,0.68283,0.68287,166899995.0
2006-02-23 07:55:00,0.68292,0.68292,0.68286,0.6829,100599998.0
2006-02-23 07:56:00,0.68285,0.68293,0.68285,0.6829,239499998.0
2006-02-23 07:57:00,0.68283,0.68284,0.68283,0.68284,18300000.0
2006-02-23 07:58:00,0.68276,0.68276,0.68266,0.68272,133700001.0
2006-02-23 07:59:00,0.68273,0.68274,0.68273,0.68274,52599999.0
2006-02-23 08:00:00,0.68265,0.68276,0.68265,0.68272,181099996.0
2006-02-23 08:01:00,0.68275,0.68275,0.6827,0.68273,90900002.0
2006-02-23 08:02:00,0.68274,0.68276,0.68269,0.68275,208500003.0
2006-02-23 08:03:00,0.68279,0.68281,0.68279,0.68281,27099999.0
2006-02-23 08:04:00,0.68275,0.68275,0.6827,0.68275,159699999.0
2006-02-23 08:05:00,0.68273,0.68275,0.68273,0.68275,38300000.0
2006-02-23 08:06:00,0.68273,0.68273,0.68261,0.68263,226299996.0
2006-02-23 08:07:00,0.68257,0.68257,0.68256,0.68256,27099999.0
2006-02-23 08:08:00,0.68248,0.68253,0.68246,0.6825,274799998.0
2006-02-23 08:09:00,0.68244,0.68251,0.68244,0.6825,234800002.0
2006-02-23 08:10:00,0.68253,0.68255,0.68246,0.6825,128799998.0
2006-02-23 08:11:00,0.68246,0.68259,0.68246,0.68257,193599998.0
2006-02-23 08:12:00,0.68264,0.68267,0.68261,0.68262,165799999.0
2006-02-23 08:13:00,0.68261,0.68261,0.68246,0.68246,294999999.0
2006-02-23 08:14:00,0.68247,0.68256,0.68247,0.68247,149299995.0
2006-02-23 08:15:00,0.68244,0.68246,0.6824,0.68243,187699997.0
2006-02-23 08:16:00,0.68248,0.68248,0.68235,0.6824,58800000.0
2006-02-23 08:17:00,0.68233,0.68245,0.68233,0.68245,158699998.0
2006-02-23 08:18:00,0.68241,0.68245,0.6824,0.68245,70500001.0
2006-02-23 08:19:00,0.68243,0.68244,0.68239,0.68244,156500006.0
2006-02-23 08:20:00,0.68245,0.68252,0.68239,0.68239,107600000.0
2006-02-23 08:21:00,0.68243,0.68247,0.68237,0.68237,124300001.0
2006-02-23 08:22:00,0.68245,0.68245,0.68237,0.68244,109100001.0
2006-02-23 08:23:00,0.68245,0.68245,0.68245,0.68245,21600000.0
2006-02-23 08:24:00,0.68244,0.68263,0.68244,0.68263,190100004.0
2006-02-23 08:25:00,0.68266,0.68266,0.68254,0.68256,76199999.0
2006-02-23 08:26:00,0.68258,0.68259,0.6825,0.68255,134399995.0
2006-02-23 08:27:00,0.68261,0.68265,0.68254,0.68254,138900002.0
2006-02-23 08:28:00,0.68259,0.68266,0.68257,0.68258,235000000.0
2006-02-23 08:29:00,0.68257,0.68263,0.68257,0.68257,159000000.0
2006-02-23 08:30:00,0.68257,0.68261,0.68251,0.68255,260500004.0
2006-02-23 08:31:00,0.68251,0.68252,0.68243,0.68244,103000001.0
2006-02-23 08:32:00,0.68239,0.68247,0.68239,0.68246,174899999.0
2006-02-23 08:33:00,0.68246,0.68252,0.68246,0.68252,150400002.0
2006-02-23 08:34:00,0.68246,0.68254,0.68244,0.68247,154100002.0
2006-02-23 08:35:00,0.68244,0.68255,0.68244,0.68253,150700001.0
2006-02-23 08:36:00,0.68253,0.68257,0.68253,0.68257,87300000.0
2006-02-23 08:37:00,0.68258,0.68263,0.68254,0.68261,55799999.0
2006-02-23 08:38:00,0.6826,0.68267,0.68255,0.68267,141999998.0
2006-02-23 08:39:00,0.68264,0.68268,0.68257,0.68257,73900001.0
2006-02-23 08:40:00,0.68248,0.68258,0.68248,0.68258,148400003.0
2006-02-23 08:41:00,0.68256,0.68258,0.68253,0.68256,115999999.0
2006-02-23 08:42:00,0.68255,0.68263,0.68255,0.6826,210399999.0
2006-02-23 08:43:00,0.68259,0.68264,0.68255,0.68255,101599998.0
2006-02-23 08:44:00,0.68257,0.68265,0.68255,0.68265,126499997.0
2006-02-23 08:45:00,0.68267,0.6827,0.6826,0.6826,106900002.0
2006-02-23 08:46:00,0.68259,0.68267,0.68259,0.68262,147700003.0
2006-02-23 08:47:00,0.6826,0.68267,0.6826,0.68261,151300001.0
2006-02-23 08:48:00,0.68255,0.68255,0.68253,0.68253,50400001.0
2006-02-23 08:49:00,0.6825,0.68252,0.68243,0.68245,117000000.0
2006-02-23 08:50:00,0.68244,0.68251,0.6824,0.68251,123100001.0
2006-02-23 08:51:00,0.68254,0.68254,0.68249,0.68251,161999998.0
2006-02-23 08:52:00,0.6825,0.68256,0.6825,0.68251,144300002.0
2006-02-23 08:53:00,0.68247,0.68257,0.68247,0.68257,116500002.0
2006-02-23 08:54:00,0.68256,0.68264,0.68256,0.68257,256200003.0
2006-02-23 08:55:00,0.68261,0.68261,0.68251,0.68258,40700000.0
2006-02-23 08:56:00,0.68262,0.68267,0.68257,0.68257,141500001.0
2006-02-23 08:57:00,0.68256,0.68256,0.68251,0.68253,67999998.0
2006-02-23 08:58:00,0.68259,0.68267,0.68259,0.68263,216300003.0
2006-02-23 08:59:00,0.68261,0.68268,0.68261,0.68263,105200000.0
2006-02-23 09:00:00,0.68261,0.68267,0.68257,0.68267,134200004.0
2006-02-23 09:01:00,0.6827,0.68272,0.68262,0.68271,117199999.0
2006-02-23 09:02:00,0.68278,0.68286,0.68278,0.68283,79700001.0
2006-02-23 09:03:00,0.68283,0.68283,0.68273,0.68275,118800000.0
2006-02-23 09:04:00,0.68275,0.68275,0.68245,0.68245,151600002.0
2006-02-23 09:05:00,0.68248,0.68252,0.68245,0.68245,106800001.0
2006-02-23 09:06:00,0.68246,0.68254,0.68245,0.68247,209399997.0
2006-02-23 09:07:00,0.68254,0.68262,0.68254,0.68254,167299996.0
2006-02-23 09:08:00,0.68254,0.68258,0.68251,0.68253,197200004.0
2006-02-23 09:09:00,0.68259,0.68262,0.68253,0.68257,245299998.0
2006-02-23 09:10:00,0.68258,0.68262,0.68251,0.68258,194600000.0
2006-02-23 09:11:00,0.68258,0.68263,0.68255,0.68256,206899993.0
2006-02-23 09:12:00,0.6825,0.68255,0.68248,0.68251,131500002.0
2006-02-23 09:13:00,0.68259,0.68266,0.68259,0.68263,179800002.0
2006-02-23 09:14:00,0.68259,0.68259,0.68252,0.68257,140100002.0
2006-02-23 09:15:00,0.68258,0.68259,0.6825,0.6825,34200000.0
2006-02-23 09:16:00,0.68244,0.68249,0.6824,0.68248,193699997.0
2006-02-23 09:17:00,0.68242,0.68246,0.68236,0.68243,163499997.0
2006-02-23 09:18:00,0.68246,0.68249,0.68235,0.68235,65400002.0
2006-02-23 09:19:00,0.68226,0.68233,0.68224,0.68227,182200002.0
2006-02-23 09:20:00,0.68234,0.68236,0.68234,0.68236,14300000.0
2006-02-23 09:21:00,0.68245,0.68251,0.68237,0.68239,161100002.0
2006-02-23 09:22:00,0.68236,0.68236,0.68225,0.68229,187699997.0
2006-02-23 09:23:00,0.68226,0.68233,0.68226,0.68227,285799997.0
2006-02-23 09:24:00,0.68225,0.68225,0.68221,0.68225,71600002.0
2006-02-23 09:25:00,0.6823,0.68233,0.68224,0.68233,176500000.0
2006-02-23 09:26:00,0.68232,0.68232,0.68223,0.68223,134899998.0
2006-02-23 09:27:00,0.68226,0.6823,0.68224,0.68226,168600001.0
2006-02-23 09:28:00,0.68227,0.68227,0.68224,0.68227,168500000.0
2006-02-23 09:29:00,0.68227,0.68234,0.68227,0.6823,241799996.0
2006-02-23 09:30:00,0.68231,0.68232,0.68221,0.68223,308799996.0
2006-02-23 09:31:00,0.6822,0.68229,0.6822,0.68229,58300001.0
2006-02-23 09:32:00,0.68226,0.68229,0.68225,0.68226,127200001.0
2006-02-23 09:33:00,0.68223,0.68223,0.68217,0.68217,114300001.0
2006-02-23 09:34:00,0.6822,0.68225,0.68214,0.68214,68600000.0
2006-02-23 09:35:00,0.68218,0.68227,0.68218,0.68221,224099999.0
2006-02-23 09:36:00,0.68214,0.68226,0.68214,0.68214,218300001.0
2006-02-23 09:37:00,0.68215,0.68215,0.68215,0.68215,12800000.0
2006-02-23 09:38:00,0.68214,0.68218,0.68203,0.68218,164900000.0
2006-02-23 09:39:00,0.68212,0.68212,0.68205,0.68205,47699999.0
2006-02-23 09:40:00,0.68204,0.68207,0.682,0.682,225100000.0
2006-02-23 09:41:00,0.68203,0.68211,0.68203,0.68204,181300003.0
2006-02-23 09:42:00,0.68208,0.68212,0.68203,0.68212,165699994.0
2006-02-23 09:43:00,0.68212,0.68218,0.68206,0.68216,163599999.0
2006-02-23 09:44:00,0.68206,0.68206,0.68195,0.68201,193499999.0
2006-02-23 09:45:00,0.68203,0.68208,0.682,0.68207,137600002.0
2006-02-23 09:46:00,0.68214,0.68215,0.68205,0.68215,147300000.0
2006-02-23 09:47:00,0.68213,0.68215,0.68206,0.68214,215500003.0
2006-02-23 09:48:00,0.68209,0.68214,0.68208,0.68208,104100002.0
2006-02-23 09:49:00,0.68205,0.68205,0.68198,0.68203,162900001.0
2006-02-23 09:50:00,0.68202,0.68202,0.68193,0.68196,135500002.0
2006-02-23 09:51:00,0.68196,0.68196,0.68188,0.68192,74999999.0
2006-02-23 09:52:00,0.68196,0.68206,0.68196,0.682,142500000.0
2006-02-23 09:53:00,0.682,0.68203,0.68192,0.68195,362900001.0
2006-02-23 09:54:00,0.68187,0.68188,0.68181,0.68187,118700002.0
2006-02-23 09:55:00,0.68189,0.68192,0.68188,0.68188,85900000.0
2006-02-23 09:56:00,0.68192,0.68197,0.68187,0.6819,263900002.0
2006-02-23 09:57:00,0.68193,0.68199,0.68185,0.68192,158000002.0
2006-02-23 09:58:00,0.68193,0.68193,0.68187,0.68187,60800002.0
2006-02-23 09:59:00,0.68186,0.68192,0.68182,0.68182,148599998.0
2006-02-23 10:00:00,0.68181,0.68185,0.68176,0.68179,106900001.0
2006-02-23 10:01:00,0.68172,0.68184,0.68172,0.6818,67099999.0
2006-02-23 10:02:00,0.68179,0.6819,0.68179,0.6818,88500001.0
2006-02-23 10:03:00,0.6818,0.68183,0.68173,0.68173,214800002.0
2006-02-23 10:04:00,0.68165,0.6817,0.68162,0.68168,234000002.0
2006-02-23 10:05:00,0.68165,0.68165,0.68152,0.68152,98100000.0
2006-02-23 10:06:00,0.68148,0.68161,0.68144,0.68161,156200000.0
2006-02-23 10:07:00,0.68164,0.68166,0.68144,0.68144,67500000.0
2006-02-23 10:08:00,0.68137,0.68137,0.68124,0.68124,82499999.0
2006-02-23 10:09:00,0.68128,0.68145,0.68128,0.68143,132799997.0
2006-02-23 10:10:00,0.68147,0.68149,0.68145,0.68149,211999999.0
2006-02-23 10:11:00,0.68149,0.68149,0.68143,0.68143,49300000.0
2006-02-23 10:12:00,0.68143,0.68148,0.68141,0.68142,139799999.0
2006-02-23 10:13:00,0.68144,0.68158,0.68144,0.68158,125400000.0
2006-02-23 10:14:00,0.68159,0.68177,0.68156,0.68177,115000003.0
2006-02-23 10:15:00,0.68178,0.68178,0.68168,0.68172,143700000.0
2006-02-23 10:16:00,0.68174,0.68186,0.68174,0.68177,189300003.0
2006-02-23 10:17:00,0.68177,0.6818,0.68157,0.68157,334400002.0
2006-02-23 10:18:00,0.68159,0.68166,0.68159,0.68162,43000000.0
2006-02-23 10:19:00,0.68163,0.68169,0.68158,0.68167,174400006.0
2006-02-23 10:20:00,0.68167,0.68173,0.68167,0.68173,248099997.0
2006-02-23 10:21:00,0.68161,0.68161,0.68159,0.68159,12100000.0
2006-02-23 10:22:00,0.68153,0.68155,0.6815,0.68151,87300001.0
2006-02-23 10:23:00,0.68149,0.6815,0.68142,0.68143,96299999.0
2006-02-23 10:24:00,0.68144,0.68149,0.68141,0.68145,109000001.0
2006-02-23 10:25:00,0.68143,0.68145,0.68143,0.68145,90700001.0
2006-02-23 10:26:00,0.68142,0.68145,0.68142,0.68142,149500003.0
2006-02-23 10:27:00,0.68142,0.68148,0.68137,0.68145,96799999.0
2006-02-23 10:28:00,0.68142,0.68148,0.6814,0.68145,315700002.0
2006-02-23 10:29:00,0.68145,0.68155,0.68145,0.68155,208900006.0
2006-02-23 10:30:00,0.68159,0.68164,0.68159,0.68164,54400002.0
2006-02-23 10:31:00,0.68173,0.68173,0.68165,0.68165,118299997.0
2006-02-23 10:32:00,0.68168,0.68175,0.68166,0.68167,205400000.0
2006-02-23 10:33:00,0.68167,0.68172,0.68165,0.68167,96800002.0
2006-02-23 10:34:00,0.68162,0.68162,0.68149,0.68154,240799993.0
2006-02-23 10:35:00,0.68157,0.68157,0.68148,0.68155,95800001.0
2006-02-23 10:36:00,0.68153,0.68153,0.68145,0.68146,147200000.0
2006-02-23 10:37:00,0.68141,0.68141,0.68123,0.68123,110500000.0
2006-02-23 10:38:00,0.68115,0.68115,0.68105,0.68113,121099997.0
2006-02-23 10:39:00,0.68117,0.68125,0.68114,0.68125,289799993.0
2006-02-23 10:40:00,0.68128,0.68128,0.68122,0.68122,269899998.0
2006-02-23 10:41:00,0.68123,0.68123,0.68114,0.68115,183299994.0
2006-02-23 10:42:00,0.68119,0.68126,0.68116,0.68116,35300000.0
2006-02-23 10:43:00,0.68122,0.68135,0.68122,0.6813,132899999.0
2006-02-23 10:44:00,0.68128,0.6813,0.68122,0.68122,278599997.0
2006-02-23 10:45:00,0.68126,0.68127,0.68121,0.68127,240199999.0
2006-02-23 10:46:00,0.68121,0.68137,0.68121,0.68132,87700000.0
2006-02-23 10:47:00,0.68132,0.68134,0.68129,0.68131,94900001.0
2006-02-23 10:48:00,0.68131,0.68134,0.68123,0.68128,176099999.0
2006-02-23 10:49:00,0.68134,0.68144,0.68134,0.68144,94299998.0
2006-02-23 10:50:00,0.68141,0.68145,0.68139,0.6814,189300002.0
2006-02-23 10:51:00,0.68141,0.68142,0.68137,0.68138,161800000.0
2006-02-23 10:52:00,0.68139,0.68142,0.68133,0.6814,238200001.0
2006-02-23 10:53:00,0.68136,0.68141,0.68134,0.68137,85699998.0
2006-02-23 10:54:00,0.68141,0.68142,0.68134,0.68134,128400000.0
2006-02-23 10:55:00,0.68136,0.68155,0.68136,0.68155,121100001.0
2006-02-23 10:56:00,0.68157,0.68162,0.68148,0.68155,205100000.0
2006-02-23 10:57:00,0.68151,0.68173,0.68151,0.68171,249299996.0
2006-02-23 10:58:00,0.68176,0.68176,0.68169,0.68173,76200000.0
2006-02-23 10:59:00,0.68173,0.68177,0.68164,0.68167,168700001.0
2006-02-23 11:00:00,0.68167,0.6817,0.68161,0.68161,115800001.0
2006-02-23 11:01:00,0.68169,0.68181,0.68169,0.68181,60699997.0
2006-02-23 11:02:00,0.68195,0.68205,0.68195,0.68205,147800000.0
2006-02-23 11:03:00,0.68202,0.68205,0.68197,0.68197,223799997.0
2006-02-23 11:04:00,0.68198,0.68204,0.68196,0.682,155700000.0
2006-02-23 11:05:00,0.68198,0.68202,0.68196,0.68198,119799999.0
2006-02-23 11:06:00,0.682,0.68202,0.68191,0.68195,166700000.0
2006-02-23 11:07:00,0.68195,0.68205,0.68195,0.68198,115099999.0
2006-02-23 11:08:00,0.68205,0.68205,0.68182,0.68182,45100001.0
2006-02-23 11:09:00,0.68173,0.6818,0.6815,0.6815,188700000.0
2006-02-23 11:10:00,0.68179,0.68179,0.68168,0.68171,107300002.0
2006-02-23 11:11:00,0.68175,0.68181,0.68169,0.68171,168500000.0
2006-02-23 11:12:00,0.68182,0.68191,0.68176,0.68189,245899999.0
2006-02-23 11:13:00,0.68196,0.68201,0.68195,0.68197,159900005.0
2006-02-23 11:14:00,0.68196,0.68198,0.68183,0.68195,202299997.0
2006-02-23 11:15:00,0.68205,0.68207,0.6819,0.68205,187000001.0
2006-02-23 11:16:00,0.68212,0.68214,0.68205,0.68214,160099998.0
2006-02-23 11:17:00,0.68216,0.68216,0.68204,0.68208,114799999.0
2006-02-23 11:18:00,0.68208,0.68212,0.68198,0.68203,225299999.0
2006-02-23 11:19:00,0.68207,0.68213,0.68196,0.68213,267399999.0
2006-02-23 11:20:00,0.6821,0.6821,0.68203,0.68205,92700000.0
2006-02-23 11:21:00,0.68214,0.68214,0.68207,0.6821,70799999.0
2006-02-23 11:22:00,0.6821,0.6821,0.68199,0.68203,151500001.0
2006-02-23 11:23:00,0.6821,0.68213,0.68201,0.68201,79000000.0
2006-02-23 11:24:00,0.68203,0.68209,0.68202,0.68205,137200000.0
2006-02-23 11:25:00,0.68199,0.68202,0.68183,0.68191,169100000.0
2006-02-23 11:26:00,0.68199,0.68215,0.68199,0.68215,129099998.0
2006-02-23 11:27:00,0.6821,0.68212,0.68205,0.6821,153000003.0
2006-02-23 11:28:00,0.68207,0.68212,0.682,0.682,222399998.0
2006-02-23 11:29:00,0.68201,0.68203,0.68199,0.68202,82000002.0
2006-02-23 11:30:00,0.68205,0.68205,0.68192,0.68197,186800002.0
2006-02-23 11:31:00,0.68195,0.68201,0.68195,0.68195,83700000.0
2006-02-23 11:32:00,0.68202,0.6821,0.68202,0.68205,123200004.0
2006-02-23 11:33:00,0.68203,0.68214,0.68203,0.68207,162699999.0
2006-02-23 11:34:00,0.68215,0.68221,0.68212,0.68212,160400001.0
2006-02-23 11:35:00,0.68212,0.68219,0.68208,0.68208,213999998.0
2006-02-23 11:36:00,0.68209,0.6822,0.68209,0.68215,178800000.0
2006-02-23 11:37:00,0.68216,0.68225,0.68216,0.68224,135599998.0
2006-02-23 11:38:00,0.68227,0.68228,0.68214,0.68215,193400000.0
2006-02-23 11:39:00,0.68215,0.68222,0.68215,0.68221,70199999.0
2006-02-23 11:40:00,0.68219,0.68225,0.68217,0.68219,125899998.0
2006-02-23 11:41:00,0.68214,0.68226,0.68214,0.68221,210000000.0
2006-02-23 11:42:00,0.68218,0.68224,0.68211,0.68215,209299995.0
2006-02-23 11:43:00,0.68208,0.68208,0.68202,0.68207,74299998.0
2006-02-23 11:44:00,0.68207,0.6821,0.68206,0.68208,138499999.0
2006-02-23 11:45:00,0.6821,0.68215,0.68206,0.68212,203100000.0
2006-02-23 11:46:00,0.6821,0.6822,0.6821,0.68211,131500001.0
2006-02-23 11:47:00,0.68216,0.6822,0.68207,0.6821,124100000.0
2006-02-23 11:48:00,0.68204,0.68214,0.68204,0.68214,122599999.0
2006-02-23 11:49:00,0.68211,0.68228,0.6821,0.68228,174499999.0
2006-02-23 11:50:00,0.6822,0.68222,0.68218,0.68221,162899999.0
2006-02-23 11:51:00,0.6822,0.68224,0.68211,0.68211,142899998.0
2006-02-23 11:52:00,0.68208,0.68209,0.68208,0.68209,40700000.0
2006-02-23 11:53:00,0.68203,0.68203,0.68197,0.68203,104800002.0
2006-02-23 11:54:00,0.68199,0.68199,0.68184,0.68184,122900001.0
2006-02-23 11:55:00,0.68188,0.68197,0.68186,0.68187,127199999.0
2006-02-23 11:56:00,0.68181,0.68188,0.68177,0.68179,191000001.0
2006-02-23 11:57:00,0.68183,0.68184,0.68181,0.68184,123100000.0
2006-02-23 11:58:00,0.68178,0.68179,0.68171,0.68172,146399999.0
2006-02-23 11:59:00,0.68177,0.68188,0.68177,0.68187,116500000.0
2006-02-23 12:00:00,0.68179,0.6819,0.68179,0.68186,287800000.0
2006-02-23 12:01:00,0.68184,0.68184,0.68169,0.6817,157200002.0
2006-02-23 12:02:00,0.68178,0.68178,0.68168,0.68168,159799999.0
2006-02-23 12:03:00,0.68163,0.68171,0.68163,0.68167,281900002.0
2006-02-23 12:04:00,0.68166,0.68171,0.68162,0.68171,106100002.0
2006-02-23 12:05:00,0.68168,0.68169,0.68164,0.68168,111800000.0
2006-02-23 12:06:00,0.68171,0.68178,0.68171,0.68178,145000001.0
2006-02-23 12:07:00,0.6818,0.68183,0.68174,0.68179,124399999.0
2006-02-23 12:08:00,0.68184,0.68189,0.68178,0.68189,91700002.0
2006-02-23 12:09:00,0.68187,0.68188,0.6818,0.68182,184800000.0
2006-02-23 12:10:00,0.68187,0.68195,0.68187,0.68188,163700001.0
2006-02-23 12:11:00,0.68181,0.68188,0.68181,0.68188,84300000.0
2006-02-23 12:12:00,0.68187,0.6819,0.68186,0.68187,78999999.0
2006-02-23 12:13:00,0.68186,0.68186,0.68178,0.68178,92700001.0
2006-02-23 12:14:00,0.68177,0.68177,0.68169,0.6817,79699999.0
2006-02-23 12:15:00,0.68166,0.68168,0.68157,0.68168,155800002.0
2006-02-23 12:16:00,0.68169,0.68174,0.68156,0.68174,134700000.0
2006-02-23 12:17:00,0.68176,0.68193,0.68174,0.68175,140799999.0
2006-02-23 12:18:00,0.68178,0.68188,0.68178,0.68186,128199999.0
2006-02-23 12:19:00,0.68192,0.68204,0.6819,0.68197,181399998.0
2006-02-23 12:20:00,0.68191,0.68191,0.68184,0.68186,158000001.0
2006-02-23 12:21:00,0.68186,0.68195,0.68176,0.68176,245799996.0
2006-02-23 12:22:00,0.68179,0.6818,0.68161,0.68165,155499999.0
2006-02-23 12:23:00,0.6816,0.68166,0.68151,0.68166,186100004.0
2006-02-23 12:24:00,0.68163,0.68168,0.68156,0.68168,123900001.0
2006-02-23 12:25:00,0.6817,0.6817,0.68161,0.68168,169100003.0
2006-02-23 12:26:00,0.68163,0.68163,0.6816,0.68161,116499998.0
2006-02-23 12:27:00,0.68163,0.68167,0.68157,0.68158,188200001.0
2006-02-23 12:28:00,0.68156,0.68159,0.68151,0.68157,114799998.0
2006-02-23 12:29:00,0.68155,0.6816,0.68147,0.68147,123799999.0
2006-02-23 12:30:00,0.68144,0.68149,0.68138,0.68139,149400002.0
2006-02-23 12:31:00,0.68138,0.68146,0.68137,0.68137,129399999.0
2006-02-23 12:32:00,0.68139,0.68147,0.68139,0.6814,136500000.0
2006-02-23 12:33:00,0.68148,0.68153,0.68145,0.68145,81400001.0
2006-02-23 12:34:00,0.68144,0.68153,0.68144,0.68149,149299998.0
2006-02-23 12:35:00,0.68143,0.68147,0.68143,0.68147,39300000.0
2006-02-23 12:36:00,0.68142,0.68143,0.68142,0.68143,61299999.0
2006-02-23 12:37:00,0.68151,0.68152,0.68142,0.68142,198499997.0
2006-02-23 12:38:00,0.68144,0.68156,0.68144,0.68152,125800000.0
2006-02-23 12:39:00,0.68163,0.68169,0.68152,0.68169,180900003.0
2006-02-23 12:40:00,0.68168,0.68171,0.68152,0.68152,69400002.0
2006-02-23 12:41:00,0.68151,0.68164,0.68147,0.6815,164099999.0
2006-02-23 12:42:00,0.68147,0.68155,0.68145,0.6815,146499999.0
2006-02-23 12:43:00,0.68151,0.68159,0.68151,0.68156,146899999.0
2006-02-23 12:44:00,0.68151,0.68159,0.68151,0.68158,166900000.0
2006-02-23 12:45:00,0.68161,0.68161,0.68152,0.68152,74100000.0
2006-02-23 12:46:00,0.68159,0.68167,0.68159,0.68162,104499998.0
2006-02-23 12:47:00,0.68157,0.68157,0.68149,0.6815,186399997.0
2006-02-23 12:48:00,0.68144,0.6815,0.68144,0.6815,68800002.0
2006-02-23 12:49:00,0.68151,0.6816,0.68151,0.68155,186100001.0
2006-02-23 12:50:00,0.68158,0.68167,0.68156,0.68156,218000004.0
2006-02-23 12:51:00,0.68159,0.6817,0.68159,0.68166,153600003.0
2006-02-23 12:52:00,0.68167,0.68167,0.68163,0.68163,40700001.0
2006-02-23 12:53:00,0.68177,0.68184,0.68174,0.68183,158599998.0
2006-02-23 12:54:00,0.6818,0.68185,0.68173,0.68179,210600002.0
2006-02-23 12:55:00,0.68179,0.68183,0.68171,0.68178,406300001.0
2006-02-23 12:56:00,0.68178,0.68191,0.68178,0.68182,81400003.0
2006-02-23 12:57:00,0.68186,0.68186,0.68186,0.68186,16800000.0
2006-02-23 12:58:00,0.68195,0.68202,0.68185,0.68185,71700000.0
2006-02-23 12:59:00,0.68188,0.68196,0.68186,0.68187,234500002.0
2006-02-23 13:00:00,0.6819,0.68193,0.68184,0.68184,130900001.0
2006-02-23 13:01:00,0.68188,0.68192,0.68187,0.68187,104700001.0
2006-02-23 13:02:00,0.68181,0.68184,0.68181,0.68184,62900002.0
2006-02-23 13:03:00,0.68176,0.68185,0.68168,0.68173,136400001.0
2006-02-23 13:04:00,0.68169,0.68171,0.68161,0.68162,152799995.0
2006-02-23 13:05:00,0.68154,0.68157,0.68151,0.68151,46899999.0
2006-02-23 13:06:00,0.68155,0.68165,0.68151,0.68163,152699999.0
2006-02-23 13:07:00,0.68161,0.68174,0.68159,0.68169,223999995.0
2006-02-23 13:08:00,0.68177,0.68181,0.68175,0.68177,95399999.0
2006-02-23 13:09:00,0.68172,0.68181,0.68172,0.68174,186800000.0
2006-02-23 13:10:00,0.68174,0.68177,0.6817,0.68174,135000001.0
2006-02-23 13:11:00,0.68175,0.68183,0.68173,0.68179,183700003.0
2006-02-23 13:12:00,0.68178,0.68188,0.68178,0.68185,212700004.0
2006-02-23 13:13:00,0.68184,0.6819,0.68177,0.68177,212099998.0
2006-02-23 13:14:00,0.68175,0.68176,0.68171,0.68175,257699994.0
2006-02-23 13:15:00,0.68168,0.68181,0.68168,0.68181,80500000.0
2006-02-23 13:16:00,0.68185,0.6819,0.68182,0.68186,154999999.0
2006-02-23 13:17:00,0.68191,0.68191,0.6818,0.68188,226299999.0
2006-02-23 13:18:00,0.6819,0.68204,0.6819,0.682,126799995.0
2006-02-23 13:19:00,0.68205,0.68205,0.68197,0.68197,181500002.0
2006-02-23 13:20:00,0.68192,0.68192,0.68183,0.68183,155399999.0
2006-02-23 13:21:00,0.68181,0.68186,0.6818,0.6818,135699998.0
2006-02-23 13:22:00,0.6818,0.68184,0.68176,0.68177,222700002.0
2006-02-23 13:23:00,0.68176,0.68182,0.68176,0.6818,86299998.0
2006-02-23 13:24:00,0.68181,0.68187,0.6818,0.68184,51000000.0
2006-02-23 13:25:00,0.68183,0.68194,0.68183,0.68186,210500002.0
2006-02-23 13:26:00,0.6819,0.68191,0.68183,0.68191,59799998.0
2006-02-23 13:27:00,0.68193,0.68199,0.68188,0.68195,199999999.0
2006-02-23 13:28:00,0.68195,0.6821,0.68195,0.68207,145399999.0
2006-02-23 13:29:00,0.68209,0.68214,0.68206,0.68214,79000001.0
2006-02-23 13:30:00,0.68222,0.68227,0.68221,0.68222,141999997.0
2006-02-23 13:31:00,0.68224,0.68227,0.68219,0.68219,156400001.0
2006-02-23 13:32:00,0.68216,0.68217,0.68207,0.68217,168400002.0
2006-02-23 13:33:00,0.6821,0.6821,0.68205,0.68206,98099999.0
2006-02-23 13:34:00,0.68213,0.68215,0.68208,0.68214,126300001.0
2006-02-23 13:35:00,0.68213,0.68224,0.68213,0.68224,55300000.0
2006-02-23 13:36:00,0.6823,0.6823,0.68209,0.68209,153199996.0
2006-02-23 13:37:00,0.68206,0.68206,0.682,0.68205,174099999.0
2006-02-23 13:38:00,0.68206,0.68208,0.68206,0.68208,26299999.0
2006-02-23 13:39:00,0.68209,0.68215,0.68203,0.68212,189899997.0
2006-02-23 13:40:00,0.68219,0.68219,0.68204,0.68212,250500003.0
2006-02-23 13:41:00,0.68207,0.68212,0.68202,0.68202,119600002.0
2006-02-23 13:42:00,0.68208,0.6822,0.68207,0.6822,237099999.0
2006-02-23 13:43:00,0.68221,0.6823,0.6822,0.68221,226100002.0
2006-02-23 13:44:00,0.68226,0.68231,0.68224,0.68224,127100002.0
2006-02-23 13:45:00,0.68223,0.68229,0.68219,0.68219,182299997.0
2006-02-23 13:46:00,0.6822,0.68223,0.68217,0.68218,169299998.0
2006-02-23 13:47:00,0.68221,0.68225,0.6822,0.68224,137500002.0
2006-02-23 13:48:00,0.68225,0.68225,0.68217,0.68222,90700001.0
2006-02-23 13:49:00,0.68224,0.68224,0.68214,0.68217,52600000.0
2006-02-23 13:50:00,0.68215,0.68225,0.68212,0.68217,96700000.0
2006-02-23 13:51:00,0.68214,0.68221,0.68214,0.68216,182699999.0
2006-02-23 13:52:00,0.68214,0.68221,0.68214,0.68219,254299999.0
2006-02-23 13:53:00,0.68226,0.68226,0.68212,0.68216,198800002.0
2006-02-23 13:54:00,0.68213,0.68213,0.68204,0.68208,252000000.0
2006-02-23 13:55:00,0.68214,0.68214,0.68214,0.68214,62300002.0
2006-02-23 13:56:00,0.6822,0.6822,0.68213,0.68216,151600002.0
2006-02-23 13:57:00,0.68208,0.68209,0.68201,0.68201,113800000.0
2006-02-23 13:58:00,0.68203,0.68205,0.68202,0.68205,68000001.0
2006-02-23 13:59:00,0.68206,0.68215,0.68206,0.68215,152599999.0
2006-02-23 14:00:00,0.68214,0.68218,0.68213,0.68217,122999998.0
2006-02-23 14:01:00,0.68217,0.68224,0.68215,0.68215,168499996.0
2006-02-23 14:02:00,0.68217,0.68224,0.68213,0.6822,59200000.0
2006-02-23 14:03:00,0.68219,0.68221,0.68215,0.68217,100699998.0
2006-02-23 14:04:00,0.68215,0.68215,0.68212,0.68215,158500002.0
2006-02-23 14:05:00,0.68212,0.68219,0.68212,0.68212,103599998.0
2006-02-23 14:06:00,0.68213,0.68213,0.68197,0.68205,181800000.0
2006-02-23 14:07:00,0.68202,0.68205,0.68195,0.682,241799998.0
2006-02-23 14:08:00,0.68208,0.68219,0.68208,0.68217,136200000.0
2006-02-23 14:09:00,0.68211,0.68211,0.68207,0.68208,164400001.0
2006-02-23 14:10:00,0.68215,0.68215,0.68205,0.68214,149400004.0
2006-02-23 14:11:00,0.68208,0.68214,0.68205,0.68214,191399998.0
2006-02-23 14:12:00,0.68214,0.68216,0.68209,0.68213,125000002.0
2006-02-23 14:13:00,0.68212,0.68212,0.68203,0.6821,137100001.0
2006-02-23 14:14:00,0.68213,0.68215,0.68212,0.68212,163200003.0
2006-02-23 14:15:00,0.68213,0.68218,0.68212,0.68213,97300002.0
2006-02-23 14:16:00,0.68217,0.68222,0.68217,0.68219,118700000.0
2006-02-23 14:17:00,0.68214,0.68216,0.68209,0.68214,119799999.0
2006-02-23 14:18:00,0.68217,0.68217,0.68206,0.68215,164399998.0
2006-02-23 14:19:00,0.68208,0.68211,0.68203,0.6821,94800000.0
2006-02-23 14:20:00,0.68209,0.68219,0.68207,0.68212,141200001.0
2006-02-23 14:21:00,0.68211,0.68214,0.6821,0.6821,195100004.0
2006-02-23 14:22:00,0.68206,0.68211,0.68205,0.68209,50999999.0
2006-02-23 14:23:00,0.68208,0.68208,0.682,0.68201,113699999.0
2006-02-23 14:24:00,0.68204,0.68208,0.68204,0.68208,73700000.0
2006-02-23 14:25:00,0.68208,0.68208,0.68198,0.68202,185999998.0
2006-02-23 14:26:00,0.68205,0.68207,0.68199,0.68205,127600001.0
2006-02-23 14:27:00,0.68207,0.68207,0.68199,0.68206,226599999.0
2006-02-23 14:28:00,0.68206,0.68206,0.682,0.68201,122600001.0
2006-02-23 14:29:00,0.68204,0.68208,0.68204,0.68206,197000002.0
2006-02-23 14:30:00,0.682,0.68205,0.68197,0.68197,65300001.0
2006-02-23 14:31:00,0.68195,0.68203,0.68195,0.68198,247899996.0
2006-02-23 14:32:00,0.68197,0.68206,0.68197,0.68202,132700000.0
2006-02-23 14:33:00,0.68205,0.6822,0.68205,0.68214,56499999.0
2006-02-23 14:34:00,0.68214,0.68225,0.68214,0.68222,194199998.0
2006-02-23 14:35:00,0.68226,0.68227,0.68217,0.68217,228900000.0
2006-02-23 14:36:00,0.68222,0.68222,0.68214,0.68218,149500002.0
2006-02-23 14:37:00,0.68219,0.6822,0.68218,0.6822,75100002.0
2006-02-23 14:38:00,0.68223,0.68223,0.68213,0.68217,105900002.0
2006-02-23 14:39:00,0.68217,0.68217,0.68209,0.68212,202200002.0
2006-02-23 14:40:00,0.68213,0.68213,0.68207,0.68208,158600001.0
2006-02-23 14:41:00,0.6821,0.68212,0.68207,0.68208,140599998.0
2006-02-23 14:42:00,0.68209,0.68214,0.68209,0.68211,216700002.0
2006-02-23 14:43:00,0.68206,0.68212,0.682,0.68205,113000001.0
2006-02-23 14:44:00,0.68208,0.68208,0.68199,0.68199,238200002.0
2006-02-23 14:45:00,0.68199,0.682,0.68194,0.68197,229000001.0
2006-02-23 14:46:00,0.682,0.682,0.68194,0.68195,201899999.0
2006-02-23 14:47:00,0.68194,0.68202,0.68194,0.68198,95600000.0
2006-02-23 14:48:00,0.68203,0.68208,0.68202,0.68202,142900002.0
2006-02-23 14:49:00,0.68206,0.68207,0.682,0.68203,151699996.0
2006-02-23 14:50:00,0.68204,0.68209,0.682,0.68209,149100003.0
2006-02-23 14:51:00,0.68203,0.68207,0.68201,0.68201,99000000.0
2006-02-23 14:52:00,0.68197,0.68204,0.68197,0.68204,121099997.0
2006-02-23 14:53:00,0.68204,0.68204,0.682,0.682,156599997.0
2006-02-23 14:54:00,0.68194,0.68194,0.68185,0.68185,14600000.0
2006-02-23 14:55:00,0.68189,0.68208,0.68189,0.68208,118700001.0
2006-02-23 14:56:00,0.68207,0.68207,0.68192,0.68192,69699999.0
2006-02-23 14:57:00,0.6819,0.68197,0.6819,0.68194,111799997.0
2006-02-23 14:58:00,0.68198,0.68198,0.68192,0.68198,146900001.0
2006-02-23 14:59:00,0.68195,0.68203,0.68195,0.68203,149100004.0
2006-02-23 15:00:00,0.68197,0.68197,0.68185,0.68185,117599999.0
2006-02-23 15:01:00,0.6819,0.6819,0.68184,0.68188,71700003.0
2006-02-23 15:02:00,0.68187,0.68195,0.68187,0.68195,124000000.0
2006-02-23 15:03:00,0.68195,0.68196,0.68188,0.6819,117400001.0
2006-02-23 15:04:00,0.6819,0.68198,0.6819,0.68195,170000000.0
2006-02-23 15:05:00,0.68195,0.68195,0.68189,0.68189,123800000.0
2006-02-23 15:06:00,0.68189,0.6819,0.68178,0.6818,235199999.0
2006-02-23 15:07:00,0.68182,0.68182,0.68173,0.68175,83200000.0
2006-02-23 15:08:00,0.68173,0.68178,0.6817,0.6817,149499999.0
2006-02-23 15:09:00,0.68174,0.68178,0.68171,0.68171,58300000.0
2006-02-23 15:10:00,0.68179,0.68182,0.68176,0.68176,201199995.0
2006-02-23 15:11:00,0.68178,0.68183,0.68178,0.68183,118100002.0
2006-02-23 15:12:00,0.68176,0.68181,0.68174,0.6818,100200001.0
2006-02-23 15:13:00,0.68179,0.68181,0.68174,0.68175,217700002.0
2006-02-23 15:14:00,0.68175,0.68175,0.68164,0.68164,63700001.0
2006-02-23 15:15:00,0.68161,0.68168,0.68161,0.68168,91400002.0
2006-02-23 15:16:00,0.68164,0.68165,0.6816,0.68165,191600003.0
2006-02-23 15:17:00,0.68165,0.68165,0.6816,0.6816,193200006.0
2006-02-23 15:18:00,0.68156,0.68163,0.68156,0.68157,114800001.0
2006-02-23 15:19:00,0.68143,0.68149,0.68132,0.68132,185600004.0
2006-02-23 15:20:00,0.68126,0.68135,0.68123,0.68132,180900001.0
2006-02-23 15:21:00,0.68139,0.68146,0.68139,0.68146,47799998.0
2006-02-23 15:22:00,0.68154,0.68154,0.68143,0.68143,55000001.0
2006-02-23 15:23:00,0.68134,0.68143,0.68134,0.68135,82399998.0
2006-02-23 15:24:00,0.68136,0.68146,0.68136,0.68145,167599999.0
2006-02-23 15:25:00,0.68146,0.68146,0.68138,0.6814,219699995.0
2006-02-23 15:26:00,0.68151,0.68158,0.6815,0.68155,145099999.0
2006-02-23 15:27:00,0.6815,0.6815,0.68144,0.68144,84599999.0
2006-02-23 15:28:00,0.68147,0.68147,0.68145,0.68146,139299998.0
2006-02-23 15:29:00,0.68148,0.68148,0.68142,0.68143,103400001.0
2006-02-23 15:30:00,0.68146,0.6815,0.68146,0.68146,191199999.0
2006-02-23 15:31:00,0.68146,0.68154,0.68146,0.68153,142699999.0
2006-02-23 15:32:00,0.68146,0.6815,0.68145,0.6815,191600000.0
2006-02-23 15:33:00,0.68147,0.6816,0.68147,0.68159,78700000.0
2006-02-23 15:34:00,0.68163,0.68163,0.68144,0.68145,185200002.0
2006-02-23 15:35:00,0.68153,0.68153,0.68145,0.68147,69500000.0
2006-02-23 15:36:00,0.68143,0.68145,0.68142,0.68142,270700004.0
2006-02-23 15:37:00,0.68142,0.68148,0.6814,0.6814,191000004.0
2006-02-23 15:38:00,0.68145,0.68145,0.68145,0.68145,17500000.0
2006-02-23 15:39:00,0.68145,0.68145,0.68143,0.68143,63899998.0
2006-02-23 15:40:00,0.68145,0.68145,0.68131,0.68136,88899998.0
2006-02-23 15:41:00,0.68133,0.68133,0.68119,0.68128,196000000.0
2006-02-23 15:42:00,0.68128,0.68128,0.68114,0.68115,125100000.0
2006-02-23 15:43:00,0.6811,0.68113,0.68109,0.68111,152200000.0
2006-02-23 15:44:00,0.68113,0.68113,0.68105,0.68105,73200002.0
2006-02-23 15:45:00,0.68107,0.68116,0.68107,0.6811,111299998.0
2006-02-23 15:46:00,0.68112,0.6812,0.68112,0.68112,89300000.0
2006-02-23 15:47:00,0.68117,0.68122,0.68112,0.68112,183000001.0
2006-02-23 15:48:00,0.68116,0.68128,0.68114,0.68128,72000000.0
2006-02-23 15:49:00,0.6813,0.68131,0.68122,0.68127,143500003.0
2006-02-23 15:50:00,0.68135,0.68141,0.68135,0.68137,108699997.0
2006-02-23 15:51:00,0.68137,0.68151,0.68137,0.6815,237099994.0
2006-02-23 15:52:00,0.68146,0.68153,0.68142,0.68153,182900001.0
2006-02-23 15:53:00,0.6815,0.68152,0.68142,0.68142,152999998.0
2006-02-23 15:54:00,0.68139,0.68146,0.68135,0.68144,209100000.0
2006-02-23 15:55:00,0.68144,0.68145,0.68141,0.68142,216000001.0
2006-02-23 15:56:00,0.68146,0.68148,0.68141,0.68145,133300000.0
2006-02-23 15:57:00,0.68144,0.6815,0.68139,0.6814,229999999.0
2006-02-23 15:58:00,0.68147,0.6815,0.68147,0.68149,65499999.0
2006-02-23 15:59:00,0.68149,0.68158,0.68148,0.68153,155899997.0
2006-02-23 16:00:00,0.68151,0.68154,0.68143,0.68148,153399999.0
2006-02-23 16:01:00,0.68149,0.68154,0.68144,0.68144,59300001.0
2006-02-23 16:02:00,0.6814,0.68148,0.6814,0.6814,143699998.0
2006-02-23 16:03:00,0.68147,0.68153,0.68147,0.68153,181799994.0
2006-02-23 16:04:00,0.68159,0.68159,0.68142,0.68148,161999997.0
2006-02-23 16:05:00,0.68142,0.68155,0.6814,0.68152,212399998.0
2006-02-23 16:06:00,0.68154,0.68166,0.68154,0.68165,188400000.0
2006-02-23 16:07:00,0.68162,0.68164,0.68154,0.68161,190900001.0
2006-02-23 16:08:00,0.68164,0.68169,0.6816,0.68162,229799995.0
2006-02-23 16:09:00,0.68163,0.68167,0.68159,0.68165,183800001.0
2006-02-23 16:10:00,0.68166,0.68166,0.68161,0.68165,196899997.0
2006-02-23 16:11:00,0.68168,0.68173,0.68161,0.68173,123500000.0
2006-02-23 16:12:00,0.68169,0.68174,0.68169,0.6817,69200000.0
2006-02-23 16:13:00,0.68168,0.68168,0.68162,0.68162,144899998.0
2006-02-23 16:14:00,0.68164,0.6817,0.68159,0.6817,110299996.0
2006-02-23 16:15:00,0.68169,0.68169,0.68162,0.68166,125299997.0
2006-02-23 16:16:00,0.68164,0.68165,0.68161,0.68163,237300001.0
2006-02-23 16:17:00,0.68166,0.68166,0.68159,0.68159,112000000.0
2006-02-23 16:18:00,0.68158,0.68158,0.68152,0.68154,218899999.0
2006-02-23 16:19:00,0.6815,0.68152,0.68141,0.68147,153400001.0
2006-02-23 16:20:00,0.68137,0.68137,0.68127,0.6813,53100000.0
2006-02-23 16:21:00,0.68125,0.68126,0.68118,0.68123,193799999.0
2006-02-23 16:22:00,0.68129,0.68137,0.68125,0.68136,97400001.0
2006-02-23 16:23:00,0.68134,0.68138,0.68127,0.68131,301200003.0
2006-02-23 16:24:00,0.68131,0.68134,0.68124,0.68129,261399996.0
2006-02-23 16:25:00,0.68127,0.68138,0.68127,0.68138,122000002.0
2006-02-23 16:26:00,0.68133,0.68142,0.68126,0.68137,118399999.0
2006-02-23 16:27:00,0.68143,0.68143,0.68132,0.68132,130599998.0
2006-02-23 16:28:00,0.68131,0.68139,0.68125,0.68135,187999999.0
2006-02-23 16:29:00,0.68133,0.68134,0.68128,0.68134,62400000.0
2006-02-23 16:30:00,0.68134,0.68141,0.68134,0.68135,115200002.0
2006-02-23 16:31:00,0.68135,0.68135,0.68127,0.68129,125000000.0
2006-02-23 16:32:00,0.68131,0.68133,0.68125,0.68126,99500002.0
2006-02-23 16:33:00,0.68124,0.68134,0.68118,0.68128,296599996.0
2006-02-23 16:34:00,0.68131,0.68131,0.68118,0.6812,90400000.0
2006-02-23 16:35:00,0.68128,0.68132,0.68125,0.68128,116499999.0
2006-02-23 16:36:00,0.68127,0.68137,0.68127,0.68132,102000001.0
2006-02-23 16:37:00,0.68132,0.6814,0.68132,0.68134,68600001.0
2006-02-23 16:38:00,0.68137,0.68144,0.68137,0.68137,186900003.0
2006-02-23 16:39:00,0.68138,0.68141,0.68128,0.68132,147600001.0
2006-02-23 16:40:00,0.68127,0.68129,0.68119,0.68122,226499996.0
2006-02-23 16:41:00,0.68122,0.68135,0.68122,0.68132,123900002.0
2006-02-23 16:42:00,0.68133,0.68143,0.68133,0.68141,209999999.0
2006-02-23 16:43:00,0.68136,0.68148,0.68136,0.68148,159699999.0
2006-02-23 16:44:00,0.68142,0.68142,0.6813,0.6813,120600001.0
2006-02-23 16:45:00,0.68128,0.68131,0.68121,0.68123,263199997.0
2006-02-23 16:46:00,0.68125,0.68127,0.68107,0.68107,329900004.0
2006-02-23 16:47:00,0.68106,0.68112,0.68106,0.68108,322799995.0
2006-02-23 16:48:00,0.68109,0.6811,0.68094,0.68094,84900000.0
2006-02-23 16:49:00,0.68095,0.68104,0.68084,0.68093,232099996.0
2006-02-23 16:50:00,0.681,0.68103,0.68096,0.681,120600001.0
2006-02-23 16:51:00,0.68099,0.68107,0.68096,0.68096,131699998.0
2006-02-23 16:52:00,0.681,0.68111,0.681,0.68108,57300001.0
2006-02-23 16:53:00,0.68112,0.68113,0.68107,0.68107,233099998.0
2006-02-23 16:54:00,0.68109,0.68125,0.68109,0.6812,129600004.0
2006-02-23 16:55:00,0.68126,0.68126,0.68117,0.68117,58299999.0
2006-02-23 16:56:00,0.68116,0.68122,0.68106,0.68106,94800003.0
2006-02-23 16:57:00,0.6811,0.68115,0.68101,0.68101,171600000.0
2006-02-23 16:58:00,0.68093,0.68095,0.68083,0.68083,104000002.0
2006-02-23 16:59:00,0.68077,0.68096,0.68075,0.68096,174099997.0
2006-02-23 17:00:00,0.6809,0.6809,0.6808,0.6808,168999997.0
2006-02-23 17:01:00,0.68084,0.68084,0.68071,0.68078,265400001.0
2006-02-23 17:02:00,0.68079,0.68079,0.6807,0.68075,177100000.0
2006-02-23 17:03:00,0.6807,0.68076,0.68062,0.68076,71300001.0
2006-02-23 17:04:00,0.68085,0.68091,0.68082,0.68087,94100001.0
2006-02-23 17:05:00,0.68087,0.68095,0.68087,0.68095,174399996.0
2006-02-23 17:06:00,0.68097,0.68109,0.68097,0.68105,75199999.0
2006-02-23 17:07:00,0.68104,0.68117,0.68104,0.68115,253199997.0
2006-02-23 17:08:00,0.68108,0.68118,0.68108,0.68118,96499997.0
2006-02-23 17:09:00,0.68119,0.68124,0.68117,0.68117,155300001.0
2006-02-23 17:10:00,0.6812,0.68125,0.68112,0.68125,165999999.0
2006-02-23 17:11:00,0.68118,0.68118,0.68107,0.68107,73300000.0
2006-02-23 17:12:00,0.68106,0.68108,0.68102,0.68102,152400001.0
2006-02-23 17:13:00,0.68099,0.68115,0.68088,0.68115,102799999.0
2006-02-23 17:14:00,0.68119,0.68119,0.68108,0.68115,254600001.0
2006-02-23 17:15:00,0.68118,0.68118,0.68109,0.68115,105999998.0
2006-02-23 17:16:00,0.68118,0.68118,0.68105,0.68111,155700000.0
2006-02-23 17:17:00,0.68114,0.68118,0.68105,0.68105,105100001.0
2006-02-23 17:18:00,0.681,0.681,0.68097,0.68097,55499998.0
2006-02-23 17:19:00,0.68102,0.68119,0.68102,0.6811,75500000.0
2006-02-23 17:20:00,0.68116,0.68125,0.68115,0.68118,151400002.0
2006-02-23 17:21:00,0.68115,0.68119,0.68104,0.68111,214499998.0
2006-02-23 17:22:00,0.68111,0.68121,0.6811,0.68115,148399998.0
2006-02-23 17:23:00,0.68114,0.6812,0.68106,0.68106,220900000.0
2006-02-23 17:24:00,0.68109,0.68115,0.681,0.68115,123600001.0
2006-02-23 17:25:00,0.68116,0.68116,0.68103,0.68107,121299999.0
2006-02-23 17:26:00,0.68106,0.68112,0.68102,0.68105,211600001.0
2006-02-23 17:27:00,0.68101,0.68105,0.6809,0.6809,193000005.0
2006-02-23 17:28:00,0.6809,0.68097,0.68086,0.68095,156700000.0
2006-02-23 17:29:00,0.68088,0.68088,0.68077,0.68077,8800000.0
2006-02-23 17:30:00,0.68077,0.68083,0.68076,0.68077,215200003.0
2006-02-23 17:31:00,0.68074,0.68085,0.68074,0.68079,214600000.0
2006-02-23 17:32:00,0.68081,0.68082,0.68076,0.6808,211100000.0
2006-02-23 17:33:00,0.68077,0.68085,0.68067,0.68073,245900001.0
2006-02-23 17:34:00,0.68076,0.68107,0.68076,0.68107,190699996.0
2006-02-23 17:35:00,0.68107,0.68116,0.68107,0.68111,170299999.0
2006-02-23 17:36:00,0.68105,0.6811,0.68099,0.68103,179400002.0
2006-02-23 17:37:00,0.68103,0.68107,0.68097,0.68099,89999999.0
2006-02-23 17:38:00,0.68103,0.68115,0.68102,0.68102,67599998.0
2006-02-23 17:39:00,0.68105,0.6811,0.68105,0.68107,48200000.0
2006-02-23 17:40:00,0.68103,0.68105,0.68084,0.68084,133900000.0
2006-02-23 17:41:00,0.6808,0.68094,0.6808,0.68093,132300000.0
2006-02-23 17:42:00,0.68097,0.68116,0.68097,0.6811,123899998.0
2006-02-23 17:43:00,0.68112,0.68112,0.68105,0.68108,143300001.0
2006-02-23 17:44:00,0.68109,0.68114,0.68103,0.68107,208399998.0
2006-02-23 17:45:00,0.68107,0.68107,0.68085,0.68088,273900003.0
2006-02-23 17:46:00,0.68093,0.68093,0.68082,0.68087,204200000.0
2006-02-23 17:47:00,0.68089,0.68092,0.68078,0.68078,170599997.0
2006-02-23 17:48:00,0.68072,0.68075,0.68067,0.68075,238100000.0
2006-02-23 17:49:00,0.68075,0.68081,0.68072,0.68077,274700001.0
2006-02-23 17:50:00,0.68076,0.68076,0.68064,0.68066,92400003.0
2006-02-23 17:51:00,0.68069,0.68079,0.68067,0.68067,139200001.0
2006-02-23 17:52:00,0.68066,0.68073,0.68065,0.68065,215000001.0
2006-02-23 17:53:00,0.68059,0.6807,0.68059,0.6806,66600001.0
2006-02-23 17:54:00,0.6806,0.68065,0.68056,0.68065,206099997.0
2006-02-23 17:55:00,0.68064,0.68073,0.68064,0.68068,180100001.0
2006-02-23 17:56:00,0.68065,0.68069,0.68055,0.68055,131100002.0
2006-02-23 17:57:00,0.68057,0.68063,0.68057,0.6806,95300000.0
2006-02-23 17:58:00,0.68059,0.68064,0.68056,0.68064,64599999.0
2006-02-23 17:59:00,0.68068,0.68071,0.68062,0.68064,171899999.0
2006-02-23 18:00:00,0.68071,0.68077,0.68063,0.68072,186199999.0
2006-02-23 18:01:00,0.68079,0.68085,0.68073,0.6808,1201700006.0
2006-02-23 18:02:00,0.68078,0.68085,0.68075,0.68075,1260200000.0
2006-02-23 18:03:00,0.68075,0.68085,0.68075,0.6808,1936700008.0
2006-02-23 18:04:00,0.68083,0.68088,0.68078,0.68087,893199991.0
2006-02-23 18:05:00,0.68083,0.68089,0.68072,0.68085,1188899994.0
2006-02-23 18:06:00,0.68086,0.68087,0.68079,0.68079,1931499999.0
2006-02-23 18:07:00,0.6803,0.6804,0.6803,0.6804,896700000.0
2006-02-23 18:08:00,0.6803,0.6804,0.6803,0.6804,896700000.0
2006-02-23 18:09:00,0.68072,0.68083,0.68066,0.68066,896700000.0
2006-02-23 18:10:00,0.68062,0.68065,0.6805,0.6805,1029499992.0
2006-02-23 18:11:00,0.6805,0.6806,0.6805,0.68056,1192699991.0
2006-02-23 18:12:00,0.6805,0.6806,0.68045,0.68045,1103600008.0
2006-02-23 18:13:00,0.68047,0.68058,0.68047,0.6805,980299993.0
2006-02-23 18:14:00,0.68049,0.6806,0.68049,0.68052,1916899989.0
2006-02-23 18:15:00,0.6805,0.6805,0.68037,0.68037,2135099989.0
2006-02-23 18:16:00,0.6804,0.68042,0.68032,0.68036,1139000002.0
2006-02-23 18:17:00,0.68035,0.68038,0.68028,0.68037,794700003.0
2006-02-23 18:18:00,0.68037,0.68042,0.68034,0.68042,1071399994.0
2006-02-23 18:19:00,0.68045,0.68051,0.68038,0.68047,571500005.0
2006-02-23 18:20:00,0.6805,0.68053,0.68047,0.68049,714799997.0
2006-02-23 18:21:00,0.68045,0.68052,0.68038,0.68046,1117899990.0
2006-02-23 18:22:00,0.68046,0.68046,0.68036,0.68043,1234299989.0
2006-02-23 18:23:00,0.68041,0.68044,0.68034,0.68036,1244899997.0
2006-02-23 18:24:00,0.68025,0.68026,0.68004,0.68009,926800004.0
2006-02-23 18:25:00,0.68006,0.68008,0.68001,0.68002,979099996.0
2006-02-23 18:26:00,0.68007,0.68014,0.68004,0.68013,965900010.0
2006-02-23 18:27:00,0.68014,0.68019,0.68009,0.68009,754000003.0
2006-02-23 18:28:00,0.68012,0.68031,0.68012,0.68031,595400006.0
2006-02-23 18:29:00,0.6803,0.68034,0.68024,0.6803,813300003.0
2006-02-23 18:30:00,0.68029,0.68035,0.6802,0.68035,691899995.0
2006-02-23 18:31:00,0.68034,0.68034,0.68024,0.68028,545199999.0
2006-02-23 18:32:00,0.68033,0.68046,0.68033,0.68035,846500012.0
2006-02-23 18:33:00,0.68037,0.68038,0.6803,0.68035,981400010.0
2006-02-23 18:34:00,0.68033,0.68041,0.68031,0.68037,1183300000.0
2006-02-23 18:35:00,0.6804,0.68046,0.68039,0.68046,651399998.0
2006-02-23 18:36:00,0.68043,0.68043,0.68034,0.6804,215100002.0
2006-02-23 18:37:00,0.68039,0.68048,0.68036,0.68048,304999995.0
2006-02-23 18:38:00,0.68048,0.6806,0.68048,0.68052,194900002.0
2006-02-23 18:39:00,0.68055,0.6806,0.6805,0.6805,352100000.0
2006-02-23 18:40:00,0.68053,0.68058,0.68051,0.68053,426100002.0
2006-02-23 18:41:00,0.68052,0.68059,0.6805,0.68052,526000001.0
2006-02-23 18:42:00,0.6805,0.68063,0.6805,0.68063,405300004.0
2006-02-23 18:43:00,0.68062,0.68065,0.6806,0.68063,370699998.0
2006-02-23 18:44:00,0.68065,0.68068,0.6806,0.68063,674300005.0
2006-02-23 18:45:00,0.68059,0.68059,0.68038,0.68038,286700002.0
2006-02-23 18:46:00,0.68044,0.68044,0.68026,0.6803,181900004.0
2006-02-23 18:47:00,0.68028,0.68028,0.6802,0.68025,227100001.0
2006-02-23 18:48:00,0.68022,0.68033,0.6802,0.68033,336400005.0
2006-02-23 18:49:00,0.68031,0.68043,0.6803,0.68032,142900002.0
2006-02-23 18:50:00,0.68029,0.68033,0.68029,0.6803,92500001.0
2006-02-23 18:51:00,0.6803,0.68035,0.68027,0.68027,327300000.0
2006-02-23 18:52:00,0.68029,0.68035,0.68029,0.68035,315799999.0
2006-02-23 18:53:00,0.68034,0.68034,0.68024,0.68026,686700000.0
2006-02-23 18:54:00,0.6803,0.68038,0.6803,0.68035,330600007.0
2006-02-23 18:55:00,0.68032,0.68033,0.68022,0.68031,638900005.0
2006-02-23 18:56:00,0.68033,0.68038,0.68033,0.68033,393800006.0
2006-02-23 18:57:00,0.68034,0.68036,0.68029,0.68032,466899998.0
2006-02-23 18:58:00,0.6803,0.68036,0.68027,0.68028,832999999.0
2006-02-23 18:59:00,0.68025,0.68033,0.68025,0.68025,844600001.0
2006-02-23 19:00:00,0.68026,0.68036,0.68023,0.6803,360499996.0
2006-02-23 19:01:00,0.6803,0.6803,0.6803,0.6803,135900000.0
2006-02-23 19:02:00,0.6803,0.68034,0.68028,0.68034,519399997.0
2006-02-23 19:03:00,0.68032,0.68036,0.68026,0.68032,457899999.0
2006-02-23 19:04:00,0.68035,0.68036,0.68031,0.68035,363699999.0
2006-02-23 19:05:00,0.68032,0.68038,0.68027,0.68037,547000002.0
2006-02-23 19:06:00,0.68032,0.68039,0.68032,0.68032,796099995.0
2006-02-23 19:07:00,0.68036,0.68036,0.68028,0.68031,295000000.0
2006-02-23 19:08:00,0.6804,0.68046,0.68035,0.68035,1008999994.0
2006-02-23 19:09:00,0.68035,0.68047,0.68035,0.68043,548200002.0
2006-02-23 19:10:00,0.68044,0.68045,0.68039,0.68045,423099996.0
2006-02-23 19:11:00,0.6804,0.68044,0.68033,0.68043,234799996.0
2006-02-23 19:12:00,0.68042,0.68043,0.68039,0.6804,308799999.0
2006-02-23 19:13:00,0.6804,0.68045,0.68039,0.68039,364799998.0
2006-02-23 19:14:00,0.68035,0.68037,0.68033,0.68034,227000002.0
2006-02-23 19:15:00,0.68034,0.68044,0.68033,0.68042,453100000.0
2006-02-23 19:16:00,0.68044,0.68044,0.68042,0.68044,231800000.0
2006-02-23 19:17:00,0.68045,0.68045,0.68042,0.68044,393500005.0
2006-02-23 19:18:00,0.68044,0.68054,0.68042,0.68052,273499999.0
2006-02-23 19:19:00,0.6805,0.68053,0.68047,0.68053,582099995.0
2006-02-23 19:20:00,0.68052,0.68053,0.68043,0.68043,361800001.0
2006-02-23 19:21:00,0.68042,0.68046,0.68038,0.68039,308599999.0
2006-02-23 19:22:00,0.68039,0.6804,0.68034,0.68036,290499999.0
2006-02-23 19:23:00,0.68031,0.68039,0.68027,0.68034,454599996.0
2006-02-23 19:24:00,0.68033,0.68037,0.6803,0.68033,179000005.0
2006-02-23 19:25:00,0.68032,0.68032,0.68024,0.68031,200900000.0
2006-02-23 19:26:00,0.68027,0.68039,0.68027,0.68031,519699999.0
2006-02-23 19:27:00,0.68031,0.68036,0.68026,0.68028,917100012.0
2006-02-23 19:28:00,0.68026,0.68026,0.6802,0.6802,179599999.0
2006-02-23 19:29:00,0.68013,0.68013,0.68005,0.68007,539300002.0
2006-02-23 19:30:00,0.68003,0.68006,0.67998,0.68002,491400007.0
2006-02-23 19:31:00,0.68002,0.68009,0.67999,0.68002,822900004.0
2006-02-23 19:32:00,0.68003,0.68011,0.68002,0.68011,380200001.0
2006-02-23 19:33:00,0.68008,0.68008,0.67999,0.68003,303800006.0
2006-02-23 19:34:00,0.68005,0.68016,0.67998,0.67998,386200001.0
2006-02-23 19:35:00,0.67995,0.68002,0.6799,0.67998,496300002.0
2006-02-23 19:36:00,0.68003,0.68004,0.67995,0.68,499900004.0
2006-02-23 19:37:00,0.68,0.68007,0.67999,0.68003,321400004.0
2006-02-23 19:38:00,0.68003,0.68003,0.67993,0.67993,239099996.0
2006-02-23 19:39:00,0.6799,0.68009,0.6799,0.68005,751000004.0
2006-02-23 19:40:00,0.68002,0.6801,0.68001,0.68002,716600001.0
2006-02-23 19:41:00,0.68002,0.68009,0.68002,0.68008,606600004.0
2006-02-23 19:42:00,0.6801,0.68021,0.6801,0.6802,374100000.0
2006-02-23 19:43:00,0.68022,0.68024,0.6802,0.6802,191100003.0
2006-02-23 19:44:00,0.68018,0.68024,0.68017,0.68017,514899995.0
2006-02-23 19:45:00,0.68019,0.68019,0.68009,0.68012,273200002.0
2006-02-23 19:46:00,0.68013,0.68018,0.68009,0.68018,213900000.0
2006-02-23 19:47:00,0.68017,0.68017,0.6801,0.68016,50500000.0
2006-02-23 19:48:00,0.68018,0.6802,0.68011,0.68011,193300002.0
2006-02-23 19:49:00,0.68007,0.6801,0.68005,0.6801,250800004.0
2006-02-23 19:50:00,0.68011,0.68014,0.68009,0.6801,340599998.0
2006-02-23 19:51:00,0.68012,0.68014,0.68009,0.6801,388300000.0
2006-02-23 19:52:00,0.6801,0.68013,0.6801,0.6801,220100001.0
2006-02-23 19:53:00,0.6801,0.68014,0.6801,0.68014,151800001.0
2006-02-23 19:54:00,0.68013,0.68013,0.68004,0.6801,193999995.0
2006-02-23 19:55:00,0.68015,0.68015,0.68011,0.68011,128700004.0
2006-02-23 19:56:00,0.68012,0.68014,0.6801,0.6801,118999996.0
2006-02-23 19:57:00,0.68009,0.68009,0.68002,0.68008,563099997.0
2006-02-23 19:58:00,0.68008,0.68014,0.68007,0.68012,308799999.0
2006-02-23 19:59:00,0.68011,0.68014,0.68008,0.68008,537199997.0
2006-02-23 20:00:00,0.68013,0.68017,0.68012,0.68013,148200000.0
2006-02-23 20:01:00,0.68013,0.68017,0.68012,0.68014,326000005.0
2006-02-23 20:02:00,0.68012,0.68013,0.68007,0.68007,211800001.0
2006-02-23 20:03:00,0.6801,0.6801,0.68,0.68005,152400003.0
2006-02-23 20:04:00,0.68007,0.6801,0.68002,0.68004,255600000.0
2006-02-23 20:05:00,0.68007,0.68016,0.68007,0.68015,253800001.0
2006-02-23 20:06:00,0.68014,0.68019,0.68014,0.68016,107299999.0
2006-02-23 20:07:00,0.68013,0.68019,0.68013,0.68013,134000001.0
2006-02-23 20:08:00,0.68015,0.68021,0.68013,0.68015,645799994.0
2006-02-23 20:09:00,0.68013,0.68018,0.68007,0.68018,190299992.0
2006-02-23 20:10:00,0.68017,0.68017,0.6801,0.68013,126499998.0
2006-02-23 20:11:00,0.68014,0.68023,0.68014,0.6802,376800003.0
2006-02-23 20:12:00,0.6802,0.68026,0.68014,0.6802,901399993.0
2006-02-23 20:13:00,0.68018,0.6802,0.68013,0.68018,227500003.0
2006-02-23 20:14:00,0.6802,0.6802,0.68017,0.68018,281700000.0
2006-02-23 20:15:00,0.68017,0.68017,0.68008,0.68008,921599999.0
2006-02-23 20:16:00,0.68006,0.68006,0.67997,0.68003,438800004.0
2006-02-23 20:17:00,0.68001,0.68006,0.68001,0.68006,116299998.0
2006-02-23 20:18:00,0.68011,0.68018,0.6801,0.68012,344199996.0
2006-02-23 20:19:00,0.68014,0.68021,0.68014,0.68015,514699994.0
2006-02-23 20:20:00,0.68017,0.6802,0.68013,0.68014,366100001.0
2006-02-23 20:21:00,0.68014,0.68019,0.68014,0.68019,78899999.0
2006-02-23 20:22:00,0.68017,0.68018,0.68013,0.68016,183900000.0
2006-02-23 20:23:00,0.68016,0.68021,0.68015,0.68019,667499988.0
2006-02-23 20:24:00,0.68014,0.68017,0.68009,0.68015,244199999.0
2006-02-23 20:25:00,0.68015,0.68023,0.68015,0.68019,438599997.0
2006-02-23 20:26:00,0.68018,0.68024,0.68017,0.68024,887399999.0
2006-02-23 20:27:00,0.68023,0.68029,0.68021,0.68021,437799995.0
2006-02-23 20:28:00,0.68023,0.68023,0.68016,0.68016,468299997.0
2006-02-23 20:29:00,0.68019,0.68024,0.68011,0.68013,581399999.0
2006-02-23 20:30:00,0.68011,0.68018,0.67997,0.68004,1515399997.0
2006-02-23 20:31:00,0.68007,0.68013,0.68002,0.68002,1111799986.0
2006-02-23 20:32:00,0.68003,0.68009,0.67997,0.68004,1249800001.0
2006-02-23 20:33:00,0.68005,0.68007,0.68005,0.68005,235700002.0
2006-02-23 20:34:00,0.68003,0.68005,0.68002,0.68002,361500002.0
2006-02-23 20:35:00,0.68003,0.68005,0.68,0.68005,265000001.0
2006-02-23 20:36:00,0.68008,0.68015,0.68008,0.68015,407200001.0
2006-02-23 20:37:00,0.68015,0.68016,0.68008,0.68013,762600001.0
2006-02-23 20:38:00,0.6801,0.68018,0.68009,0.68014,954900000.0
2006-02-23 20:39:00,0.68015,0.6802,0.68015,0.68015,521500007.0
2006-02-23 20:40:00,0.68013,0.68017,0.68006,0.68013,467299999.0
2006-02-23 20:41:00,0.68013,0.68015,0.68007,0.6801,497100001.0
2006-02-23 20:42:00,0.68013,0.68015,0.68013,0.68015,103700000.0
2006-02-23 20:43:00,0.68013,0.68017,0.68012,0.68012,618599991.0
2006-02-23 20:44:00,0.68013,0.68013,0.68002,0.68003,860999991.0
2006-02-23 20:45:00,0.68001,0.68007,0.67998,0.68003,489099997.0
2006-02-23 20:46:00,0.6801,0.68018,0.6801,0.68013,238099998.0
2006-02-23 20:47:00,0.68013,0.68019,0.68006,0.68008,672599992.0
2006-02-23 20:48:00,0.68004,0.68012,0.67999,0.68,676399998.0
2006-02-23 20:49:00,0.68002,0.68007,0.68,0.68005,292600003.0
2006-02-23 20:50:00,0.68007,0.68013,0.68005,0.68005,1430300004.0
2006-02-23 20:51:00,0.68,0.6801,0.68,0.6801,629700003.0
2006-02-23 20:52:00,0.68019,0.68026,0.68017,0.68023,760400002.0
2006-02-23 20:53:00,0.68026,0.68035,0.68024,0.68024,894300002.0
2006-02-23 20:54:00,0.68027,0.68034,0.68023,0.68027,820299997.0
2006-02-23 20:55:00,0.68025,0.68025,0.6802,0.68023,333399999.0
2006-02-23 20:56:00,0.68025,0.68025,0.68013,0.6802,1058300002.0
2006-02-23 20:57:00,0.68018,0.68031,0.68018,0.68028,1189100002.0
2006-02-23 20:58:00,0.68033,0.68054,0.68033,0.68049,618200002.0
2006-02-23 20:59:00,0.68051,0.68058,0.68046,0.68046,1608599984.0
2006-02-23 21:00:00,0.68048,0.68059,0.68048,0.68055,1634400005.0
2006-02-23 21:01:00,0.68048,0.68048,0.68034,0.68045,1130799992.0
2006-02-23 21:02:00,0.68044,0.68044,0.68032,0.68032,552100001.0
2006-02-23 21:03:00,0.68032,0.68037,0.6803,0.68032,742200003.0
2006-02-23 21:04:00,0.68031,0.68031,0.68027,0.68028,605699999.0
2006-02-23 21:05:00,0.68025,0.68031,0.68023,0.68025,628499998.0
2006-02-23 21:06:00,0.68022,0.6803,0.68021,0.6803,620999998.0
2006-02-23 21:07:00,0.68032,0.68038,0.6803,0.6803,164999997.0
2006-02-23 21:08:00,0.68032,0.68035,0.68028,0.68032,119900000.0
2006-02-23 21:09:00,0.68035,0.68037,0.68032,0.68035,197500004.0
2006-02-23 21:10:00,0.68035,0.68037,0.68033,0.68035,230999999.0
2006-02-23 21:11:00,0.68035,0.68035,0.68035,0.68035,286300003.0
2006-02-23 21:12:00,0.68033,0.68038,0.68033,0.68037,177699997.0
2006-02-23 21:13:00,0.68037,0.68043,0.68033,0.68033,372299998.0
2006-02-23 21:14:00,0.68035,0.68037,0.6803,0.68033,602899998.0
2006-02-23 21:15:00,0.68033,0.68035,0.6803,0.68035,289999998.0
2006-02-23 21:16:00,0.68033,0.68039,0.68033,0.68039,324700005.0
2006-02-23 21:17:00,0.68035,0.68039,0.68024,0.68028,136599999.0
2006-02-23 21:18:00,0.68028,0.68035,0.68022,0.68022,242500000.0
2006-02-23 21:19:00,0.68019,0.68024,0.68019,0.6802,504500002.0
2006-02-23 21:20:00,0.68023,0.6803,0.68019,0.6803,1450400007.0
2006-02-23 21:21:00,0.68034,0.68034,0.68024,0.68028,487900001.0
2006-02-23 21:22:00,0.68035,0.68037,0.68032,0.68037,852999998.0
2006-02-23 21:23:00,0.68035,0.68035,0.68032,0.68032,16700000.0
2006-02-23 21:24:00,0.68033,0.68033,0.68027,0.68029,303600000.0
2006-02-23 21:25:00,0.6803,0.68035,0.68027,0.68032,112999999.0
2006-02-23 21:26:00,0.68035,0.68035,0.68032,0.68032,49200000.0
2006-02-23 21:27:00,0.68032,0.68035,0.68025,0.68035,214000006.0
2006-02-23 21:28:00,0.68035,0.68037,0.6803,0.68033,265099999.0
2006-02-23 21:29:00,0.68033,0.68035,0.68025,0.68025,257400001.0
2006-02-23 21:30:00,0.68023,0.6803,0.68021,0.6803,114800000.0
2006-02-23 21:31:00,0.68033,0.68033,0.68024,0.68031,218299998.0
2006-02-23 21:32:00,0.68033,0.68037,0.68032,0.68035,558899989.0
2006-02-23 21:33:00,0.68034,0.68034,0.68018,0.68018,541899999.0
2006-02-23 21:34:00,0.68023,0.68026,0.68019,0.68025,567600003.0
2006-02-23 21:35:00,0.68031,0.68035,0.68028,0.68033,179200000.0
2006-02-23 21:36:00,0.68032,0.68045,0.68031,0.68035,389299999.0
2006-02-23 21:37:00,0.6804,0.68043,0.68037,0.68043,390099994.0
2006-02-23 21:38:00,0.68042,0.68055,0.68042,0.68055,91400003.0
2006-02-23 21:39:00,0.68048,0.68055,0.68047,0.68055,185900003.0
2006-02-23 21:40:00,0.68052,0.68055,0.68043,0.68043,215300001.0
2006-02-23 21:41:00,0.68042,0.68048,0.68041,0.68048,176700005.0
2006-02-23 21:42:00,0.68045,0.68045,0.68039,0.6804,222599998.0
2006-02-23 21:43:00,0.68036,0.68044,0.68027,0.68033,405400006.0
2006-02-23 21:44:00,0.68033,0.68035,0.6803,0.68035,368400002.0
2006-02-23 21:45:00,0.68035,0.68035,0.68035,0.68035,65400002.0
2006-02-23 21:46:00,0.68032,0.68032,0.68017,0.68017,424600007.0
2006-02-23 21:47:00,0.68018,0.68037,0.68018,0.6803,239600003.0
2006-02-23 21:48:00,0.68031,0.68035,0.68029,0.68033,258599999.0
2006-02-23 21:49:00,0.68033,0.68034,0.68031,0.68031,120100002.0
2006-02-23 21:50:00,0.68027,0.68033,0.68027,0.68033,160399996.0
2006-02-23 21:51:00,0.68035,0.68035,0.68032,0.68033,253800003.0
2006-02-23 21:52:00,0.68027,0.68029,0.6802,0.6802,150400002.0
2006-02-23 21:53:00,0.68027,0.68031,0.68026,0.68031,97299999.0
2006-02-23 21:54:00,0.6803,0.68039,0.68027,0.68033,233499998.0
2006-02-23 21:55:00,0.68031,0.68031,0.68025,0.68025,169199997.0
2006-02-23 21:56:00,0.68027,0.68032,0.68025,0.68025,221200001.0
2006-02-23 21:57:00,0.68028,0.6804,0.68028,0.6804,233000002.0
2006-02-23 21:58:00,0.68043,0.68045,0.68043,0.68045,177900001.0
2006-02-23 21:59:00,0.68045,0.68049,0.68034,0.68047,333999999.0
2006-02-23 22:00:00,0.68043,0.68043,0.68033,0.68041,199200002.0
2006-02-23 22:01:00,0.68048,0.68055,0.68048,0.68048,305100001.0
2006-02-23 22:02:00,0.68048,0.68059,0.68048,0.6805,436999997.0
2006-02-23 22:03:00,0.6805,0.68059,0.68049,0.68059,369299995.0
2006-02-23 22:04:00,0.68063,0.68065,0.68053,0.68058,273900000.0
2006-02-23 22:05:00,0.68055,0.6806,0.68055,0.68057,202900000.0
2006-02-23 22:06:00,0.68061,0.68062,0.68054,0.68057,194600001.0
2006-02-23 22:07:00,0.68055,0.68057,0.68055,0.68057,90599999.0
2006-02-23 22:08:00,0.68053,0.68055,0.6805,0.6805,331599997.0
2006-02-23 22:09:00,0.68051,0.68055,0.68049,0.68055,124000004.0
2006-02-23 22:10:00,0.6805,0.68052,0.68044,0.68048,74000001.0
2006-02-23 22:11:00,0.6805,0.6805,0.68047,0.68047,114900001.0
2006-02-23 22:12:00,0.68048,0.6805,0.68045,0.68047,569599998.0
2006-02-23 22:13:00,0.68048,0.6805,0.68046,0.68047,111200002.0
2006-02-23 22:14:00,0.68052,0.68053,0.6805,0.68052,100400001.0
2006-02-23 22:15:00,0.68053,0.68053,0.68046,0.68047,770599999.0
2006-02-23 22:16:00,0.68047,0.68048,0.68037,0.68042,682899997.0
2006-02-23 22:17:00,0.68042,0.68044,0.68036,0.6804,81599998.0
2006-02-23 22:18:00,0.6804,0.6804,0.6804,0.6804,81299999.0
2006-02-23 22:19:00,0.6804,0.68041,0.68035,0.68041,129500002.0
2006-02-23 22:20:00,0.68043,0.68048,0.68041,0.68048,146599999.0
2006-02-23 22:21:00,0.68046,0.68048,0.6804,0.6804,398999997.0
2006-02-23 22:22:00,0.68042,0.68045,0.6804,0.6804,489499998.0
2006-02-23 22:23:00,0.68037,0.68047,0.68034,0.68034,402899998.0
2006-02-23 22:24:00,0.68035,0.68037,0.68032,0.68033,248400000.0
2006-02-23 22:25:00,0.68031,0.68038,0.68031,0.68035,220000003.0
2006-02-23 22:26:00,0.68032,0.68035,0.6803,0.68032,446899996.0
2006-02-23 22:27:00,0.68032,0.6804,0.68032,0.6804,95400001.0
2006-02-23 22:28:00,0.68042,0.68045,0.6804,0.6804,139500000.0
2006-02-23 22:29:00,0.68045,0.68045,0.6804,0.6804,283600004.0
2006-02-23 22:30:00,0.68043,0.68045,0.68042,0.68042,159500003.0
2006-02-23 22:31:00,0.68043,0.68043,0.6804,0.6804,145799994.0
2006-02-23 22:32:00,0.68043,0.68043,0.6804,0.6804,306500002.0
2006-02-23 22:33:00,0.6804,0.68043,0.6804,0.68043,231899999.0
2006-02-23 22:34:00,0.68043,0.68043,0.6804,0.6804,301999995.0
2006-02-23 22:35:00,0.6804,0.68043,0.68035,0.68043,215300002.0
2006-02-23 22:36:00,0.68045,0.68047,0.68043,0.68045,106200002.0
2006-02-23 22:37:00,0.68045,0.68045,0.6804,0.6804,277000002.0
2006-02-23 22:38:00,0.68043,0.68043,0.68042,0.68042,38400000.0
2006-02-23 22:39:00,0.68042,0.68043,0.6804,0.68042,257899997.0
2006-02-23 22:40:00,0.6804,0.68042,0.68038,0.6804,363700003.0
2006-02-23 22:41:00,0.6804,0.68045,0.6804,0.68045,232799997.0
2006-02-23 22:42:00,0.68037,0.68043,0.68037,0.6804,290399997.0
2006-02-23 22:43:00,0.68042,0.68042,0.68042,0.68042,21000000.0
2006-02-23 22:44:00,0.68045,0.68045,0.68042,0.68045,141300001.0
2006-02-23 22:45:00,0.68048,0.68048,0.68042,0.68045,122700001.0
2006-02-23 22:46:00,0.68045,0.68048,0.68045,0.68045,72800003.0
2006-02-23 22:47:00,0.68048,0.68048,0.6804,0.6804,129100000.0
2006-02-23 22:48:00,0.68037,0.68039,0.68032,0.68036,343100002.0
2006-02-23 22:49:00,0.68048,0.68048,0.6804,0.6804,192499997.0
2006-02-23 22:50:00,0.68045,0.68047,0.68042,0.68042,104499998.0
2006-02-23 22:51:00,0.68043,0.68043,0.6804,0.68043,102499999.0
2006-02-23 22:52:00,0.68043,0.68043,0.6804,0.6804,68500002.0
2006-02-23 22:53:00,0.68039,0.68042,0.6803,0.6803,128700000.0
2006-02-23 22:54:00,0.68028,0.68032,0.68023,0.68023,160899999.0
2006-02-23 22:55:00,0.68023,0.68025,0.68021,0.68022,95599997.0
2006-02-23 22:56:00,0.68022,0.68022,0.68017,0.68019,126200002.0
2006-02-23 22:57:00,0.68017,0.68025,0.68017,0.68025,185900000.0
2006-02-23 22:58:00,0.68026,0.68027,0.68017,0.68021,413399997.0
2006-02-23 22:59:00,0.6802,0.68023,0.68007,0.68017,348300002.0
2006-02-23 23:00:00,0.67999,0.68034,0.67999,0.68023,272299999.0
2006-02-23 23:01:00,0.68024,0.68024,0.68017,0.68017,38200001.0
2006-02-23 23:02:00,0.68011,0.68019,0.68011,0.68013,181300001.0
2006-02-23 23:03:00,0.68015,0.6802,0.68015,0.6802,126000000.0
2006-02-23 23:04:00,0.68018,0.68018,0.68012,0.68013,9600000.0
2006-02-23 23:05:00,0.68012,0.68015,0.68012,0.68015,75199998.0
2006-02-23 23:06:00,0.68015,0.68015,0.68011,0.68011,171200000.0
2006-02-23 23:07:00,0.68009,0.68013,0.68009,0.68013,87000000.0
2006-02-23 23:08:00,0.6801,0.68014,0.68009,0.68009,115800003.0
2006-02-23 23:09:00,0.68012,0.68022,0.68009,0.68012,118700001.0
2006-02-23 23:10:00,0.68008,0.6801,0.68005,0.6801,114299998.0
2006-02-23 23:11:00,0.68012,0.68013,0.68003,0.68007,188000002.0
2006-02-23 23:12:00,0.68007,0.68013,0.68005,0.68013,93400001.0
2006-02-23 23:13:00,0.68008,0.68018,0.68008,0.68018,79899999.0
2006-02-23 23:14:00,0.68019,0.68022,0.68014,0.68017,210400003.0
2006-02-23 23:15:00,0.68015,0.68015,0.68009,0.68014,31300000.0
2006-02-23 23:16:00,0.68014,0.68017,0.68007,0.68009,161900001.0
2006-02-23 23:17:00,0.68015,0.68018,0.6801,0.68018,129800000.0
2006-02-23 23:18:00,0.68015,0.68017,0.68012,0.68017,198600002.0
2006-02-23 23:19:00,0.68014,0.68017,0.68012,0.68013,133400001.0
2006-02-23 23:20:00,0.68012,0.68015,0.6801,0.68015,88500000.0
2006-02-23 23:21:00,0.6801,0.68014,0.68009,0.68013,121599997.0
2006-02-23 23:22:00,0.68012,0.6802,0.6801,0.6801,217500000.0
2006-02-23 23:23:00,0.68015,0.68017,0.6801,0.68013,254499999.0
2006-02-23 23:24:00,0.6802,0.6802,0.68016,0.68016,54200001.0
2006-02-23 23:25:00,0.68019,0.68021,0.68017,0.68021,127800003.0
2006-02-23 23:26:00,0.68017,0.68024,0.68017,0.68024,94899999.0
2006-02-23 23:27:00,0.68024,0.68028,0.68022,0.68022,112899998.0
2006-02-23 23:28:00,0.68026,0.68026,0.68022,0.68022,83900002.0
2006-02-23 23:29:00,0.68019,0.68023,0.68015,0.68015,97400002.0
2006-02-23 23:30:00,0.68019,0.68026,0.68019,0.68023,123800001.0
2006-02-23 23:31:00,0.68025,0.68027,0.68018,0.6802,107600002.0
2006-02-23 23:32:00,0.68021,0.68021,0.68014,0.68015,148899994.0
2006-02-23 23:33:00,0.68019,0.6802,0.68014,0.6802,71300000.0
2006-02-23 23:34:00,0.68022,0.68024,0.68018,0.68022,108600003.0
2006-02-23 23:35:00,0.68025,0.68028,0.68016,0.68028,100400000.0
2006-02-23 23:36:00,0.68025,0.68026,0.68018,0.68026,81300002.0
2006-02-23 23:37:00,0.68023,0.68023,0.68018,0.68018,63399999.0
2006-02-23 23:38:00,0.68015,0.68024,0.68015,0.68022,172799996.0
2006-02-23 23:39:00,0.68025,0.68027,0.68022,0.68025,85699998.0
2006-02-23 23:40:00,0.68023,0.68023,0.6802,0.6802,83799999.0
2006-02-23 23:41:00,0.68019,0.68021,0.68015,0.68015,141900001.0
2006-02-23 23:42:00,0.68019,0.6802,0.68019,0.6802,34500001.0
2006-02-23 23:43:00,0.68024,0.68024,0.68017,0.68017,117699999.0
2006-02-23 23:44:00,0.68013,0.68019,0.68013,0.68017,91300002.0
2006-02-23 23:45:00,0.6802,0.68031,0.6802,0.68031,90099996.0
2006-02-23 23:46:00,0.68035,0.68035,0.68035,0.68035,8800000.0
2006-02-23 23:47:00,0.68035,0.68035,0.68033,0.68033,71799999.0
2006-02-23 23:48:00,0.68035,0.68037,0.68032,0.68032,138400002.0
2006-02-23 23:49:00,0.6803,0.68033,0.6803,0.68033,55000000.0
2006-02-23 23:50:00,0.68028,0.6804,0.68025,0.68037,169300000.0
2006-02-23 23:51:00,0.68027,0.68028,0.68027,0.68028,36800000.0
2006-02-23 23:52:00,0.6802,0.68027,0.68018,0.68024,129799998.0
2006-02-23 23:53:00,0.68022,0.68027,0.68019,0.68022,200399995.0
2006-02-23 23:54:00,0.68029,0.68034,0.68026,0.68026,102800002.0
2006-02-23 23:55:00,0.6803,0.6803,0.68025,0.6803,29300000.0
2006-02-23 23:56:00,0.68028,0.6803,0.68025,0.68027,226300000.0
2006-02-23 23:57:00,0.6803,0.68033,0.68027,0.68027,116999998.0
2006-02-23 23:58:00,0.68032,0.68032,0.68003,0.68003,44599998.0
2006-02-23 23:59:00,0.68032,0.68035,0.68032,0.68035,33300000.0
2006-02-24 00:00:00,0.68032,0.68037,0.6803,0.6803,239899998.0
2006-02-24 00:01:00,0.68045,0.68061,0.68041,0.68052,202099999.0
2006-02-24 00:02:00,0.68058,0.68064,0.6798,0.68033,207799999.0
2006-02-24 00:03:00,0.68035,0.68045,0.68025,0.68032,117699996.0
2006-02-24 00:04:00,0.6805,0.68055,0.68016,0.68016,130100000.0
2006-02-24 00:05:00,0.68014,0.68039,0.68014,0.68038,104699997.0
2006-02-24 00:06:00,0.68033,0.68043,0.68016,0.68037,153400004.0
2006-02-24 00:07:00,0.68017,0.68045,0.68013,0.68033,102400000.0
2006-02-24 00:08:00,0.68038,0.68048,0.68022,0.68022,195400002.0
2006-02-24 00:09:00,0.68031,0.68044,0.68025,0.68036,106700000.0
2006-02-24 00:10:00,0.68055,0.68057,0.68029,0.68046,97300001.0
2006-02-24 00:11:00,0.68033,0.6806,0.68029,0.6806,181399999.0
2006-02-24 00:12:00,0.68069,0.68069,0.68026,0.68045,53100000.0
2006-02-24 00:13:00,0.68054,0.68056,0.68021,0.68021,229799997.0
2006-02-24 00:14:00,0.68036,0.6806,0.68036,0.68048,146500002.0
2006-02-24 00:15:00,0.6804,0.68048,0.68031,0.68031,193999997.0
2006-02-24 00:16:00,0.6802,0.68038,0.6802,0.68036,120100003.0
2006-02-24 00:17:00,0.6803,0.68038,0.68025,0.68033,172199999.0
2006-02-24 00:18:00,0.68017,0.6804,0.68016,0.68038,140600003.0
2006-02-24 00:19:00,0.68052,0.68059,0.68024,0.68035,136100001.0
2006-02-24 00:20:00,0.6803,0.68055,0.68021,0.68055,253000004.0
2006-02-24 00:21:00,0.68045,0.68045,0.68024,0.68029,133400001.0
2006-02-24 00:22:00,0.68018,0.68059,0.68014,0.68056,156399999.0
2006-02-24 00:23:00,0.68045,0.68056,0.68032,0.68036,290299996.0
2006-02-24 00:24:00,0.68037,0.68039,0.68021,0.68029,109100002.0
2006-02-24 00:25:00,0.68023,0.68048,0.68018,0.68032,229999998.0
2006-02-24 00:26:00,0.68034,0.68034,0.68026,0.68026,48300000.0
2006-02-24 00:27:00,0.68025,0.68025,0.68011,0.68017,49500000.0
2006-02-24 00:28:00,0.68017,0.68017,0.68007,0.68012,122400004.0
2006-02-24 00:29:00,0.68017,0.68017,0.68008,0.68008,78099999.0
2006-02-24 00:30:00,0.68014,0.68017,0.6801,0.68013,282100006.0
2006-02-24 00:31:00,0.68016,0.68016,0.6801,0.68015,176999997.0
2006-02-24 00:32:00,0.68015,0.68017,0.68013,0.68017,40900000.0
2006-02-24 00:33:00,0.6801,0.6802,0.6801,0.6802,114199996.0
2006-02-24 00:34:00,0.68015,0.68019,0.68014,0.68015,143999997.0
2006-02-24 00:35:00,0.6801,0.68016,0.6801,0.68014,219699997.0
2006-02-24 00:36:00,0.68008,0.68008,0.68007,0.68007,76600003.0
2006-02-24 00:37:00,0.6801,0.6801,0.68007,0.68007,29500001.0
2006-02-24 00:38:00,0.68007,0.68007,0.68007,0.68007,44600000.0
2006-02-24 00:39:00,0.68005,0.6801,0.68005,0.6801,56500002.0
2006-02-24 00:40:00,0.68013,0.68018,0.6801,0.68014,98899998.0
2006-02-24 00:41:00,0.68015,0.68023,0.68013,0.68023,159600002.0
2006-02-24 00:42:00,0.68022,0.68029,0.68022,0.68024,39400000.0
2006-02-24 00:43:00,0.68022,0.68029,0.68018,0.68018,90600001.0
2006-02-24 00:44:00,0.68018,0.68018,0.6801,0.68013,108600001.0
2006-02-24 00:45:00,0.68017,0.68021,0.68017,0.68021,35300001.0
2006-02-24 00:46:00,0.68025,0.68025,0.6802,0.68023,200399996.0
2006-02-24 00:47:00,0.68023,0.68025,0.68023,0.68025,40700000.0
2006-02-24 00:48:00,0.68023,0.68025,0.68023,0.68025,169000002.0
2006-02-24 00:49:00,0.68025,0.68025,0.6801,0.6801,146599994.0
2006-02-24 00:50:00,0.68017,0.68023,0.68016,0.68023,82999998.0
2006-02-24 00:51:00,0.68029,0.6803,0.6802,0.68024,123200002.0
2006-02-24 00:52:00,0.68022,0.68023,0.68015,0.68021,98900003.0
2006-02-24 00:53:00,0.68022,0.68025,0.68015,0.6802,173700005.0
2006-02-24 00:54:00,0.68019,0.68029,0.68018,0.68018,158400000.0
2006-02-24 00:55:00,0.68023,0.68031,0.68023,0.68024,219800000.0
2006-02-24 00:56:00,0.68018,0.68022,0.68013,0.6802,117499996.0
2006-02-24 00:57:00,0.68025,0.68031,0.68021,0.68021,113299998.0
2006-02-24 00:58:00,0.68017,0.6802,0.68017,0.6802,29500001.0
2006-02-24 00:59:00,0.68019,0.68023,0.68017,0.68018,101299999.0
2006-02-24 01:00:00,0.68015,0.68017,0.68015,0.68017,49700000.0
2006-02-24 01:01:00,0.68014,0.68025,0.68013,0.68014,231199996.0
2006-02-24 01:02:00,0.68017,0.68028,0.68017,0.68023,140500002.0
2006-02-24 01:03:00,0.68019,0.68025,0.68015,0.68015,160499995.0
2006-02-24 01:04:00,0.68019,0.68024,0.68016,0.68018,102100002.0
2006-02-24 01:05:00,0.68013,0.68015,0.6801,0.68015,92700001.0
2006-02-24 01:06:00,0.68015,0.68015,0.68012,0.68015,163300004.0
2006-02-24 01:07:00,0.68012,0.68019,0.68011,0.68011,99600001.0
2006-02-24 01:08:00,0.68015,0.68021,0.68015,0.68016,174700001.0
2006-02-24 01:09:00,0.68015,0.68015,0.6801,0.68013,157699996.0
2006-02-24 01:10:00,0.68015,0.68015,0.6801,0.6801,213399997.0
2006-02-24 01:11:00,0.68015,0.68019,0.68015,0.68015,99500001.0
2006-02-24 01:12:00,0.68012,0.68017,0.68012,0.68017,123300000.0
2006-02-24 01:13:00,0.68017,0.68017,0.68015,0.68016,110600000.0
2006-02-24 01:14:00,0.68014,0.68018,0.68014,0.68017,147800003.0
2006-02-24 01:15:00,0.68015,0.6802,0.68015,0.68018,101600003.0
2006-02-24 01:16:00,0.6802,0.68025,0.6802,0.68025,207500004.0
2006-02-24 01:17:00,0.68026,0.6803,0.68022,0.68022,113000004.0
2006-02-24 01:18:00,0.68023,0.68032,0.68023,0.68032,1600000.0
2006-02-24 01:19:00,0.68034,0.68035,0.68029,0.68034,87500000.0
2006-02-24 01:20:00,0.68035,0.68035,0.68027,0.68031,96399999.0
2006-02-24 01:21:00,0.68028,0.6803,0.68027,0.6803,65500002.0
2006-02-24 01:22:00,0.68033,0.68033,0.68027,0.6803,77299999.0
2006-02-24 01:23:00,0.6803,0.6803,0.68027,0.68027,39399999.0
2006-02-24 01:24:00,0.68028,0.6803,0.68028,0.6803,86099998.0
2006-02-24 01:25:00,0.68028,0.68028,0.68028,0.68028,45400002.0
2006-02-24 01:26:00,0.68029,0.68029,0.6802,0.6802,111799999.0
2006-02-24 01:27:00,0.68024,0.68024,0.68015,0.68015,122299999.0
2006-02-24 01:28:00,0.68025,0.68026,0.6802,0.68023,100299997.0
2006-02-24 01:29:00,0.68025,0.68027,0.68023,0.68027,50700001.0
2006-02-24 01:30:00,0.68023,0.68025,0.68023,0.68025,24400000.0
2006-02-24 01:31:00,0.68022,0.68025,0.68022,0.68022,52700000.0
2006-02-24 01:32:00,0.68027,0.68031,0.68027,0.68031,65600003.0
2006-02-24 01:33:00,0.68027,0.68028,0.68024,0.68024,33700000.0
2006-02-24 01:34:00,0.68027,0.68029,0.68023,0.68023,105900002.0
2006-02-24 01:35:00,0.68024,0.68028,0.68023,0.68025,126799998.0
2006-02-24 01:36:00,0.68025,0.68027,0.68023,0.68023,78899998.0
2006-02-24 01:37:00,0.68026,0.6803,0.68025,0.6803,115600000.0
2006-02-24 01:38:00,0.68027,0.68032,0.68021,0.68027,177899998.0
2006-02-24 01:39:00,0.6803,0.68032,0.68025,0.68032,142200003.0
2006-02-24 01:40:00,0.68028,0.68031,0.68026,0.68028,230499994.0
2006-02-24 01:41:00,0.68027,0.68031,0.68023,0.68023,182700002.0
2006-02-24 01:42:00,0.68024,0.68029,0.68022,0.68027,234999999.0
2006-02-24 01:43:00,0.68028,0.68028,0.68023,0.68027,105400003.0
2006-02-24 01:44:00,0.68028,0.68028,0.68017,0.68017,264999999.0
2006-02-24 01:45:00,0.68019,0.68023,0.68012,0.68022,154700004.0
2006-02-24 01:46:00,0.68023,0.68023,0.68011,0.68011,86899998.0
2006-02-24 01:47:00,0.68015,0.68017,0.68015,0.68017,106200003.0
2006-02-24 01:48:00,0.68015,0.68022,0.68015,0.6802,101300002.0
2006-02-24 01:49:00,0.68019,0.68023,0.68016,0.68018,272000001.0
2006-02-24 01:50:00,0.68014,0.68017,0.68013,0.68014,87200001.0
2006-02-24 01:51:00,0.68013,0.68022,0.68013,0.68022,50300001.0
2006-02-24 01:52:00,0.68022,0.68024,0.68019,0.68021,190399994.0
2006-02-24 01:53:00,0.68018,0.68025,0.68017,0.68024,290000000.0
2006-02-24 01:54:00,0.68023,0.68028,0.68016,0.68026,273200002.0
2006-02-24 01:55:00,0.68026,0.68028,0.68022,0.68024,114000000.0
2006-02-24 01:56:00,0.68022,0.68027,0.68021,0.68027,243899996.0
2006-02-24 01:57:00,0.68027,0.68027,0.68024,0.68026,142300001.0
2006-02-24 01:58:00,0.68024,0.68033,0.68024,0.68033,63500000.0
2006-02-24 01:59:00,0.68029,0.68029,0.68026,0.68026,135700002.0
2006-02-24 02:00:00,0.68029,0.68037,0.6802,0.6802,129200003.0
2006-02-24 02:01:00,0.68026,0.68033,0.68024,0.6803,239099996.0
2006-02-24 02:02:00,0.68028,0.68045,0.68028,0.68045,202999999.0
2006-02-24 02:03:00,0.68039,0.6804,0.68034,0.6804,127899997.0
2006-02-24 02:04:00,0.68041,0.68044,0.68033,0.68044,150699999.0
2006-02-24 02:05:00,0.68045,0.68045,0.68037,0.68045,246799998.0
2006-02-24 02:06:00,0.68041,0.68042,0.68033,0.68035,139500000.0
2006-02-24 02:07:00,0.68038,0.68038,0.68028,0.68028,163400001.0
2006-02-24 02:08:00,0.68029,0.68036,0.68029,0.6803,123800000.0
2006-02-24 02:09:00,0.68034,0.68034,0.68022,0.68022,115700000.0
2006-02-24 02:10:00,0.68025,0.68029,0.68025,0.68027,111099998.0
2006-02-24 02:11:00,0.6803,0.68034,0.6803,0.68032,237700002.0
2006-02-24 02:12:00,0.68029,0.68033,0.68025,0.68033,49400000.0
2006-02-24 02:13:00,0.6803,0.68036,0.68025,0.68036,207200006.0
2006-02-24 02:14:00,0.68027,0.68027,0.68018,0.68018,95900000.0
2006-02-24 02:15:00,0.68015,0.6802,0.68015,0.68019,149900003.0
2006-02-24 02:16:00,0.68025,0.6803,0.68021,0.6803,116300002.0
2006-02-24 02:17:00,0.6803,0.68051,0.68028,0.68051,170900003.0
2006-02-24 02:18:00,0.68044,0.68044,0.68036,0.68036,46200002.0
2006-02-24 02:19:00,0.68023,0.68025,0.68017,0.68023,158899998.0
2006-02-24 02:20:00,0.68021,0.68025,0.6802,0.6802,207500000.0
2006-02-24 02:21:00,0.68015,0.68017,0.68015,0.68017,12000000.0
2006-02-24 02:22:00,0.68019,0.68025,0.68019,0.68024,101900001.0
2006-02-24 02:23:00,0.68018,0.68026,0.68014,0.68023,90600002.0
2006-02-24 02:24:00,0.68024,0.68027,0.68019,0.6802,90299998.0
2006-02-24 02:25:00,0.68023,0.68036,0.68023,0.68036,70699998.0
2006-02-24 02:26:00,0.68036,0.68036,0.68026,0.68028,166500002.0
2006-02-24 02:27:00,0.68024,0.68036,0.68024,0.68026,88099998.0
2006-02-24 02:28:00,0.6803,0.6805,0.6803,0.68044,179899998.0
2006-02-24 02:29:00,0.6804,0.6804,0.68021,0.68025,61600000.0
2006-02-24 02:30:00,0.68024,0.68032,0.68024,0.68027,186599998.0
2006-02-24 02:31:00,0.68023,0.68027,0.68021,0.68025,84500000.0
2006-02-24 02:32:00,0.68022,0.68023,0.68018,0.68018,71800001.0
2006-02-24 02:33:00,0.68017,0.68026,0.68017,0.68023,153199997.0
2006-02-24 02:34:00,0.68025,0.68029,0.68022,0.68022,104600000.0
2006-02-24 02:35:00,0.68026,0.68029,0.68025,0.68029,84500001.0
2006-02-24 02:36:00,0.68027,0.68027,0.68022,0.68027,140699999.0
2006-02-24 02:37:00,0.68026,0.68026,0.6802,0.68025,146099998.0
2006-02-24 02:38:00,0.68021,0.68027,0.68019,0.68023,317900004.0
2006-02-24 02:39:00,0.68022,0.68022,0.68017,0.6802,172400004.0
2006-02-24 02:40:00,0.6803,0.6804,0.6803,0.6804,109000002.0
2006-02-24 02:41:00,0.68035,0.68045,0.68034,0.68037,105399998.0
2006-02-24 02:42:00,0.68027,0.68027,0.68022,0.68024,46199998.0
2006-02-24 02:43:00,0.68021,0.68021,0.68012,0.68012,46500001.0
2006-02-24 02:44:00,0.68012,0.68016,0.68012,0.68012,126000000.0
2006-02-24 02:45:00,0.68005,0.68014,0.68005,0.68014,133299999.0
2006-02-24 02:46:00,0.68011,0.68018,0.68011,0.68018,89299999.0
2006-02-24 02:47:00,0.68025,0.68028,0.68018,0.68028,220399996.0
2006-02-24 02:48:00,0.68029,0.68038,0.68029,0.68035,146399996.0
2006-02-24 02:49:00,0.68037,0.68039,0.68035,0.68035,149800000.0
2006-02-24 02:50:00,0.68032,0.68038,0.68031,0.68032,166600002.0
2006-02-24 02:51:00,0.68024,0.68024,0.68017,0.68021,98000001.0
2006-02-24 02:52:00,0.68026,0.68036,0.68026,0.68036,66700001.0
2006-02-24 02:53:00,0.68037,0.68041,0.68037,0.68041,114100001.0
2006-02-24 02:54:00,0.68039,0.68039,0.68028,0.68028,156300003.0
2006-02-24 02:55:00,0.68022,0.68037,0.68014,0.6802,189500000.0
2006-02-24 02:56:00,0.68019,0.68022,0.68014,0.68017,288100000.0
2006-02-24 02:57:00,0.68016,0.68029,0.68016,0.68023,68299999.0
2006-02-24 02:58:00,0.68026,0.68026,0.68019,0.68024,216999995.0
2006-02-24 02:59:00,0.68024,0.68029,0.68022,0.68027,39800000.0
2006-02-24 03:00:00,0.68029,0.68029,0.68021,0.68029,92799998.0
2006-02-24 03:01:00,0.68027,0.68039,0.68027,0.68037,182200000.0
2006-02-24 03:02:00,0.68038,0.68038,0.68037,0.68037,63099998.0
2006-02-24 03:03:00,0.68032,0.68034,0.68029,0.68032,68600002.0
2006-02-24 03:04:00,0.68032,0.68032,0.68024,0.68024,169199996.0
2006-02-24 03:05:00,0.68028,0.68033,0.68025,0.68028,122999997.0
2006-02-24 03:06:00,0.6803,0.6803,0.68023,0.6803,162100001.0
2006-02-24 03:07:00,0.68024,0.68033,0.68024,0.68033,108799995.0
2006-02-24 03:08:00,0.68034,0.68038,0.68032,0.68036,109600002.0
2006-02-24 03:09:00,0.68037,0.68039,0.68033,0.68034,72700000.0
2006-02-24 03:10:00,0.68037,0.68037,0.68032,0.68037,162599999.0
2006-02-24 03:11:00,0.68035,0.6804,0.68035,0.68037,99699996.0
2006-02-24 03:12:00,0.6804,0.68043,0.68037,0.68038,156800002.0
2006-02-24 03:13:00,0.68036,0.68037,0.68031,0.68035,184900005.0
2006-02-24 03:14:00,0.68038,0.68038,0.68034,0.68034,31800001.0
2006-02-24 03:15:00,0.68034,0.6804,0.6803,0.68032,156300002.0
2006-02-24 03:16:00,0.68028,0.68028,0.68023,0.68027,115900000.0
2006-02-24 03:17:00,0.68035,0.68036,0.68031,0.68033,77600001.0
2006-02-24 03:18:00,0.68032,0.68032,0.68024,0.68028,47600000.0
2006-02-24 03:19:00,0.68027,0.68028,0.68027,0.68028,35900000.0
2006-02-24 03:20:00,0.6803,0.6803,0.68025,0.68025,48700002.0
2006-02-24 03:21:00,0.68026,0.68032,0.68026,0.68029,202300003.0
2006-02-24 03:22:00,0.68029,0.68033,0.68022,0.68022,141100000.0
2006-02-24 03:23:00,0.68021,0.68026,0.68021,0.68025,118399998.0
2006-02-24 03:24:00,0.68025,0.68025,0.6802,0.68022,111400000.0
2006-02-24 03:25:00,0.68013,0.68019,0.68013,0.68019,28700001.0
2006-02-24 03:26:00,0.68019,0.68025,0.68016,0.68017,117299999.0
2006-02-24 03:27:00,0.6802,0.6802,0.6802,0.6802,12800000.0
2006-02-24 03:28:00,0.68016,0.68016,0.68012,0.68012,67100002.0
2006-02-24 03:29:00,0.68015,0.68015,0.68015,0.68015,800000.0
2006-02-24 03:30:00,0.68016,0.68019,0.68014,0.68015,163400001.0
2006-02-24 03:31:00,0.68017,0.68017,0.68013,0.68013,52199999.0
2006-02-24 03:32:00,0.68014,0.68021,0.68013,0.68018,116799997.0
2006-02-24 03:33:00,0.6801,0.68021,0.6801,0.68017,80200002.0
2006-02-24 03:34:00,0.68022,0.68025,0.68018,0.68023,240800000.0
2006-02-24 03:35:00,0.68022,0.68028,0.68019,0.68028,52099999.0
2006-02-24 03:36:00,0.68028,0.68028,0.68025,0.68025,83000000.0
2006-02-24 03:37:00,0.68026,0.68033,0.68026,0.68032,56199999.0
2006-02-24 03:38:00,0.68033,0.68033,0.68025,0.68025,172199998.0
2006-02-24 03:39:00,0.68031,0.68039,0.68031,0.68032,66800000.0
2006-02-24 03:40:00,0.68029,0.68033,0.68029,0.68033,29500001.0
2006-02-24 03:41:00,0.68037,0.68041,0.68037,0.68038,95399999.0
2006-02-24 03:42:00,0.6804,0.6804,0.68037,0.6804,78199998.0
2006-02-24 03:43:00,0.68038,0.68046,0.68034,0.6804,76900002.0
2006-02-24 03:44:00,0.68042,0.68046,0.68039,0.68042,131200000.0
2006-02-24 03:45:00,0.68037,0.68044,0.68037,0.6804,125999997.0
2006-02-24 03:46:00,0.68035,0.68035,0.68034,0.68034,8600000.0
2006-02-24 03:47:00,0.68037,0.68037,0.68033,0.68033,36600000.0
2006-02-24 03:48:00,0.68034,0.68039,0.68032,0.68039,98099999.0
2006-02-24 03:49:00,0.68032,0.68032,0.68021,0.68031,175200001.0
2006-02-24 03:50:00,0.68026,0.68026,0.6802,0.6802,111399998.0
2006-02-24 03:51:00,0.68023,0.68025,0.68023,0.68025,17600000.0
2006-02-24 03:52:00,0.68028,0.68028,0.68025,0.68025,84200001.0
2006-02-24 03:53:00,0.68028,0.68028,0.68023,0.68023,58599998.0
2006-02-24 03:54:00,0.68027,0.68027,0.68023,0.68025,153300001.0
2006-02-24 03:55:00,0.68023,0.68025,0.68023,0.68023,124599996.0
2006-02-24 03:56:00,0.68025,0.68025,0.68017,0.68017,36099999.0
2006-02-24 03:57:00,0.68018,0.68024,0.68014,0.68024,190799996.0
2006-02-24 03:58:00,0.68018,0.68028,0.68018,0.6802,158300002.0
2006-02-24 03:59:00,0.6802,0.68021,0.68015,0.68015,159500001.0
2006-02-24 04:00:00,0.68025,0.68025,0.68023,0.68023,47000000.0
2006-02-24 04:01:00,0.68019,0.6802,0.68012,0.6802,142200000.0
2006-02-24 04:02:00,0.68018,0.6802,0.68015,0.68017,98900001.0
2006-02-24 04:03:00,0.6802,0.68023,0.68013,0.68023,124699999.0
2006-02-24 04:04:00,0.68029,0.68029,0.68023,0.68023,136400003.0
2006-02-24 04:05:00,0.68027,0.68027,0.68022,0.68022,72599999.0
2006-02-24 04:06:00,0.68023,0.68023,0.68023,0.68023,15300000.0
2006-02-24 04:07:00,0.68023,0.68023,0.68022,0.68022,12500000.0
2006-02-24 04:08:00,0.68022,0.68022,0.6802,0.6802,40000001.0
2006-02-24 04:09:00,0.68025,0.68025,0.68025,0.68025,11400000.0
2006-02-24 04:10:00,0.68025,0.68025,0.68023,0.68023,113400002.0
2006-02-24 04:11:00,0.68025,0.68027,0.6802,0.6802,120199997.0
2006-02-24 04:12:00,0.68023,0.68023,0.68023,0.68023,20700001.0
2006-02-24 04:13:00,0.68025,0.68029,0.68023,0.68026,202600001.0
2006-02-24 04:14:00,0.6802,0.6802,0.68017,0.68017,29300001.0
2006-02-24 04:15:00,0.68023,0.68027,0.68022,0.68025,151799997.0
2006-02-24 04:16:00,0.68023,0.68024,0.6802,0.68024,140700000.0
2006-02-24 04:17:00,0.68027,0.68027,0.68023,0.68023,116699999.0
2006-02-24 04:18:00,0.68028,0.68032,0.68028,0.68032,39299999.0
2006-02-24 04:19:00,0.68033,0.68033,0.68027,0.68027,209199998.0
2006-02-24 04:20:00,0.68028,0.68032,0.68025,0.68025,138000002.0
2006-02-24 04:21:00,0.68025,0.68028,0.68025,0.68028,8900000.0
2006-02-24 04:22:00,0.68026,0.68028,0.6802,0.6802,149700001.0
2006-02-24 04:23:00,0.68027,0.68027,0.68027,0.68027,2000000.0
2006-02-24 04:24:00,0.68025,0.68034,0.68025,0.68031,92200001.0
2006-02-24 04:25:00,0.68028,0.68028,0.68027,0.68027,57400002.0
2006-02-24 04:26:00,0.68017,0.68028,0.68017,0.68028,87900001.0
2006-02-24 04:27:00,0.6803,0.68033,0.68025,0.68033,89199998.0
2006-02-24 04:28:00,0.68027,0.6803,0.68025,0.68025,24700000.0
2006-02-24 04:29:00,0.68027,0.68028,0.68027,0.68028,38500000.0
2006-02-24 04:30:00,0.68027,0.68032,0.68025,0.68027,269700001.0
2006-02-24 04:31:00,0.68025,0.68025,0.68015,0.68015,157300001.0
2006-02-24 04:32:00,0.68025,0.68025,0.68023,0.68023,54200001.0
2006-02-24 04:33:00,0.68025,0.68025,0.68025,0.68025,25500000.0
2006-02-24 04:34:00,0.68025,0.68028,0.68024,0.68024,95799998.0
2006-02-24 04:35:00,0.68025,0.68025,0.68022,0.68022,29100001.0
2006-02-24 04:36:00,0.68025,0.68031,0.68023,0.68031,54100001.0
2006-02-24 04:37:00,0.68024,0.68027,0.68023,0.68023,142999998.0
2006-02-24 04:38:00,0.68023,0.68034,0.68023,0.68034,16500000.0
2006-02-24 04:39:00,0.68033,0.68035,0.68027,0.6803,178199998.0
2006-02-24 04:40:00,0.68031,0.68035,0.68027,0.68029,141599999.0
2006-02-24 04:41:00,0.68033,0.68039,0.68033,0.68039,26800001.0
2006-02-24 04:42:00,0.68045,0.68045,0.68033,0.68037,61500001.0
2006-02-24 04:43:00,0.68035,0.68038,0.68034,0.68034,125500001.0
2006-02-24 04:44:00,0.68029,0.68036,0.68028,0.68036,155100000.0
2006-02-24 04:45:00,0.6803,0.68036,0.68029,0.68032,61900000.0
2006-02-24 04:46:00,0.68028,0.6803,0.68027,0.6803,153299999.0
2006-02-24 04:47:00,0.68029,0.68029,0.68024,0.68027,105200002.0
2006-02-24 04:48:00,0.68024,0.68024,0.6802,0.68021,76499999.0
2006-02-24 04:49:00,0.68021,0.68025,0.68017,0.68025,150099996.0
2006-02-24 04:50:00,0.68024,0.68028,0.68019,0.68027,96200002.0
2006-02-24 04:51:00,0.68029,0.6803,0.68029,0.6803,27900000.0
2006-02-24 04:52:00,0.68034,0.68034,0.68022,0.68032,125900001.0
2006-02-24 04:53:00,0.68033,0.68033,0.68024,0.6803,227600000.0
2006-02-24 04:54:00,0.68027,0.68033,0.68027,0.68033,91900004.0
2006-02-24 04:55:00,0.68026,0.68028,0.68022,0.68026,45400001.0
2006-02-24 04:56:00,0.68026,0.6803,0.68026,0.68028,95900004.0
2006-02-24 04:57:00,0.68025,0.68031,0.68025,0.68031,35899998.0
2006-02-24 04:58:00,0.68027,0.68027,0.68024,0.68026,151800002.0
2006-02-24 04:59:00,0.68026,0.68027,0.68026,0.68026,76199997.0
2006-02-24 05:00:00,0.68025,0.68028,0.68025,0.68028,59500000.0
2006-02-24 05:01:00,0.68025,0.68035,0.68025,0.68025,127299999.0
2006-02-24 05:02:00,0.68025,0.68031,0.68025,0.68025,215500000.0
2006-02-24 05:03:00,0.68027,0.68027,0.68023,0.68023,95100001.0
2006-02-24 05:04:00,0.6802,0.68023,0.6802,0.68023,30300001.0
2006-02-24 05:05:00,0.68027,0.68027,0.68027,0.68027,19900000.0
2006-02-24 05:06:00,0.68028,0.6803,0.68028,0.6803,40700002.0
2006-02-24 05:07:00,0.68033,0.68033,0.68032,0.68032,72599998.0
2006-02-24 05:08:00,0.68031,0.68031,0.68018,0.68018,107700003.0
2006-02-24 05:09:00,0.68015,0.68023,0.68015,0.68023,15500000.0
2006-02-24 05:10:00,0.68017,0.68018,0.68017,0.68018,13800000.0
2006-02-24 05:11:00,0.68018,0.6802,0.68015,0.68015,83000001.0
2006-02-24 05:12:00,0.68023,0.68023,0.68018,0.68018,26000000.0
2006-02-24 05:13:00,0.6802,0.6802,0.68015,0.6802,164800002.0
2006-02-24 05:14:00,0.68023,0.68031,0.68022,0.6803,182700002.0
2006-02-24 05:15:00,0.6803,0.6803,0.68026,0.68026,21500001.0
2006-02-24 05:16:00,0.68027,0.68032,0.68026,0.6803,208599999.0
2006-02-24 05:17:00,0.68026,0.6803,0.68025,0.6803,170700000.0
2006-02-24 05:18:00,0.68025,0.68028,0.68025,0.68025,143500003.0
2006-02-24 05:19:00,0.6803,0.6803,0.68024,0.68026,203900000.0
2006-02-24 05:20:00,0.68027,0.68028,0.68024,0.68025,53100000.0
2006-02-24 05:21:00,0.68023,0.68023,0.68023,0.68023,49500000.0
2006-02-24 05:22:00,0.68019,0.68022,0.68019,0.68019,98800000.0
2006-02-24 05:23:00,0.68025,0.68025,0.68025,0.68025,32700001.0
2006-02-24 05:24:00,0.68027,0.68031,0.68015,0.68017,126700001.0
2006-02-24 05:25:00,0.68024,0.68029,0.68024,0.68025,74200001.0
2006-02-24 05:26:00,0.6803,0.68037,0.6803,0.68033,150899997.0
2006-02-24 05:27:00,0.68034,0.68034,0.68026,0.68028,183600004.0
2006-02-24 05:28:00,0.68028,0.68032,0.68024,0.68026,124999997.0
2006-02-24 05:29:00,0.6803,0.68036,0.68027,0.68036,165300003.0
2006-02-24 05:30:00,0.68032,0.68032,0.68027,0.6803,40800000.0
2006-02-24 05:31:00,0.68034,0.68037,0.68032,0.68034,190299998.0
2006-02-24 05:32:00,0.68031,0.68038,0.68031,0.68033,169600003.0
2006-02-24 05:33:00,0.68037,0.68037,0.6803,0.68033,222300001.0
2006-02-24 05:34:00,0.6803,0.68035,0.6803,0.68032,70299999.0
2006-02-24 05:35:00,0.68033,0.68033,0.68027,0.68027,119699999.0
2006-02-24 05:36:00,0.68021,0.68026,0.68021,0.68024,40000000.0
2006-02-24 05:37:00,0.68028,0.68033,0.68026,0.68028,205700001.0
2006-02-24 05:38:00,0.68032,0.68036,0.68032,0.68036,38300000.0
2006-02-24 05:39:00,0.68035,0.68035,0.68032,0.68032,47900002.0
2006-02-24 05:40:00,0.68037,0.68037,0.68032,0.68035,94099999.0
2006-02-24 05:41:00,0.68034,0.68034,0.68029,0.6803,107700001.0
2006-02-24 05:42:00,0.68031,0.68041,0.68031,0.6804,148399998.0
2006-02-24 05:43:00,0.68038,0.68046,0.68035,0.68038,157200002.0
2006-02-24 05:44:00,0.68045,0.68045,0.68042,0.68042,66300001.0
2006-02-24 05:45:00,0.68037,0.6804,0.68033,0.68033,99199997.0
2006-02-24 05:46:00,0.6804,0.6804,0.6804,0.6804,41700001.0
2006-02-24 05:47:00,0.68033,0.68039,0.6803,0.68035,234799997.0
2006-02-24 05:48:00,0.68033,0.68033,0.68033,0.68033,39499999.0
2006-02-24 05:49:00,0.68034,0.68034,0.68025,0.68025,145599996.0
2006-02-24 05:50:00,0.68032,0.68039,0.68031,0.68035,110000001.0
2006-02-24 05:51:00,0.68039,0.68039,0.68029,0.68035,112500002.0
2006-02-24 05:52:00,0.68033,0.68035,0.68027,0.68035,130899998.0
2006-02-24 05:53:00,0.68034,0.68037,0.68034,0.68035,33599999.0
2006-02-24 05:54:00,0.68035,0.68036,0.6803,0.68035,192800002.0
2006-02-24 05:55:00,0.68033,0.68033,0.68027,0.68027,126000001.0
2006-02-24 05:56:00,0.68027,0.68032,0.68027,0.68032,75000001.0
2006-02-24 05:57:00,0.68028,0.68039,0.68028,0.68038,85600003.0
2006-02-24 05:58:00,0.68038,0.68038,0.68029,0.68029,91000001.0
2006-02-24 05:59:00,0.6803,0.6803,0.68028,0.68028,23800000.0
2006-02-24 06:00:00,0.68037,0.68038,0.68034,0.68036,185599998.0
2006-02-24 06:01:00,0.68033,0.68042,0.68033,0.68042,107700000.0
2006-02-24 06:02:00,0.68042,0.68046,0.68037,0.68038,139499999.0
2006-02-24 06:03:00,0.68043,0.68043,0.68033,0.68033,57900000.0
2006-02-24 06:04:00,0.68032,0.68038,0.68032,0.68037,169200002.0
2006-02-24 06:05:00,0.68036,0.68042,0.68036,0.68042,21600001.0
2006-02-24 06:06:00,0.68035,0.68035,0.68028,0.68028,112699999.0
2006-02-24 06:07:00,0.6803,0.68035,0.68028,0.68035,230099998.0
2006-02-24 06:08:00,0.68033,0.68033,0.68032,0.68032,12000000.0
2006-02-24 06:09:00,0.6803,0.6803,0.6803,0.6803,44799999.0
2006-02-24 06:10:00,0.68028,0.68033,0.68024,0.68031,173400000.0
2006-02-24 06:11:00,0.6803,0.68033,0.68023,0.68033,140500002.0
2006-02-24 06:12:00,0.68033,0.68033,0.68023,0.68023,119500003.0
2006-02-24 06:13:00,0.68025,0.68033,0.68025,0.6803,80100000.0
2006-02-24 06:14:00,0.68025,0.68032,0.68025,0.6803,203799997.0
2006-02-24 06:15:00,0.68029,0.68039,0.68028,0.68028,81400000.0
2006-02-24 06:16:00,0.6803,0.6803,0.68023,0.6803,191699997.0
2006-02-24 06:17:00,0.68028,0.6803,0.68025,0.68025,149699999.0
2006-02-24 06:18:00,0.68025,0.68025,0.68025,0.68025,4000000.0
2006-02-24 06:19:00,0.68033,0.68033,0.6803,0.68032,75900002.0
2006-02-24 06:20:00,0.68028,0.68033,0.68028,0.68033,36100000.0
2006-02-24 06:21:00,0.68035,0.68035,0.6803,0.68031,259000003.0
2006-02-24 06:22:00,0.68035,0.68048,0.68035,0.68043,162799999.0
2006-02-24 06:23:00,0.68045,0.6805,0.68043,0.68043,151800001.0
2006-02-24 06:24:00,0.68042,0.68047,0.6804,0.68042,179799999.0
2006-02-24 06:25:00,0.6804,0.68045,0.6804,0.6804,90400000.0
2006-02-24 06:26:00,0.6804,0.68045,0.6804,0.68042,51300000.0
2006-02-24 06:27:00,0.68042,0.68045,0.6804,0.6804,103800001.0
2006-02-24 06:28:00,0.6804,0.6804,0.6804,0.6804,20700001.0
2006-02-24 06:29:00,0.68045,0.68045,0.68043,0.68045,143500000.0
2006-02-24 06:30:00,0.68047,0.68048,0.68045,0.68048,79099998.0
2006-02-24 06:31:00,0.68043,0.68045,0.6804,0.68045,85400002.0
2006-02-24 06:32:00,0.68048,0.68048,0.68047,0.68047,30400000.0
2006-02-24 06:33:00,0.68043,0.68043,0.68043,0.68043,46299999.0
2006-02-24 06:34:00,0.68044,0.68048,0.6804,0.68042,92600000.0
2006-02-24 06:35:00,0.68044,0.68051,0.68043,0.68044,166700003.0
2006-02-24 06:36:00,0.68046,0.68046,0.68039,0.68039,97500000.0
2006-02-24 06:37:00,0.68042,0.68047,0.68036,0.68047,171799999.0
2006-02-24 06:38:00,0.68043,0.68045,0.68043,0.68045,18700000.0
2006-02-24 06:39:00,0.68043,0.68043,0.68036,0.68036,76699998.0
2006-02-24 06:40:00,0.6804,0.68042,0.68037,0.68042,54099999.0
2006-02-24 06:41:00,0.68037,0.68046,0.68036,0.68039,70800000.0
2006-02-24 06:42:00,0.68035,0.68035,0.68035,0.68035,41700001.0
2006-02-24 06:43:00,0.68038,0.68038,0.68033,0.68036,59799999.0
2006-02-24 06:44:00,0.68034,0.68034,0.68026,0.68028,102600000.0
2006-02-24 06:45:00,0.68038,0.68039,0.68029,0.68029,132299999.0
2006-02-24 06:46:00,0.6803,0.68041,0.6803,0.68031,286599994.0
2006-02-24 06:47:00,0.68032,0.68036,0.68031,0.68032,105400003.0
2006-02-24 06:48:00,0.68027,0.68028,0.68027,0.68028,64699998.0
2006-02-24 06:49:00,0.68032,0.68032,0.68027,0.68027,148600004.0
2006-02-24 06:50:00,0.68022,0.68025,0.68022,0.68025,33500000.0
2006-02-24 06:51:00,0.68022,0.68022,0.68018,0.68018,39900000.0
2006-02-24 06:52:00,0.68024,0.68033,0.68024,0.68031,92600001.0
2006-02-24 06:53:00,0.68038,0.68038,0.6803,0.6803,64600000.0
2006-02-24 06:54:00,0.68032,0.68032,0.68032,0.68032,57000002.0
2006-02-24 06:55:00,0.68035,0.68037,0.68032,0.68032,51000000.0
2006-02-24 06:56:00,0.6803,0.68037,0.6803,0.68032,235300000.0
2006-02-24 06:57:00,0.6803,0.6803,0.6803,0.6803,16700001.0
2006-02-24 06:58:00,0.68035,0.68035,0.68035,0.68035,1600000.0
2006-02-24 06:59:00,0.6803,0.68035,0.6803,0.68035,79900002.0
2006-02-24 07:00:00,0.6803,0.68035,0.6803,0.68035,56500002.0
2006-02-24 07:01:00,0.68032,0.68035,0.68032,0.68032,77499998.0
2006-02-24 07:02:00,0.68034,0.68038,0.68033,0.68033,175799996.0
2006-02-24 07:03:00,0.68035,0.68037,0.68035,0.68037,23900000.0
2006-02-24 07:04:00,0.68032,0.68038,0.68032,0.68038,55699999.0
2006-02-24 07:05:00,0.68032,0.68032,0.68032,0.68032,52799999.0
2006-02-24 07:06:00,0.68035,0.68035,0.68033,0.68033,52000003.0
2006-02-24 07:07:00,0.68033,0.68033,0.68032,0.68032,20500000.0
2006-02-24 07:08:00,0.68032,0.68035,0.68032,0.68032,101400000.0
2006-02-24 07:09:00,0.68032,0.68035,0.68032,0.68035,61800001.0
2006-02-24 07:10:00,0.68032,0.68035,0.68032,0.68032,73400001.0
2006-02-24 07:11:00,0.68033,0.68035,0.68032,0.68035,151299998.0
2006-02-24 07:12:00,0.6803,0.6803,0.6803,0.6803,8000000.0
2006-02-24 07:13:00,0.68033,0.68035,0.68029,0.68034,258400000.0
2006-02-24 07:14:00,0.68035,0.68037,0.68028,0.68032,123699997.0
2006-02-24 07:15:00,0.68035,0.68035,0.68033,0.68035,138800003.0
2006-02-24 07:16:00,0.68035,0.68035,0.68033,0.68035,95799999.0
2006-02-24 07:17:00,0.68033,0.68036,0.68033,0.68036,131599998.0
2006-02-24 07:18:00,0.68036,0.6804,0.68032,0.68037,136600004.0
2006-02-24 07:19:00,0.68037,0.68043,0.68037,0.68038,87099999.0
2006-02-24 07:20:00,0.68036,0.68037,0.68029,0.6803,142700001.0
2006-02-24 07:21:00,0.68036,0.68037,0.68028,0.6803,186900005.0
2006-02-24 07:22:00,0.68028,0.68031,0.68026,0.68026,86600001.0
2006-02-24 07:23:00,0.68026,0.68026,0.68024,0.68024,49399998.0
2006-02-24 07:24:00,0.68024,0.68028,0.68024,0.68028,45800000.0
2006-02-24 07:25:00,0.68028,0.6803,0.68028,0.6803,46099999.0
2006-02-24 07:26:00,0.6803,0.6803,0.68028,0.68028,54899999.0
2006-02-24 07:27:00,0.6803,0.6803,0.6803,0.6803,58299999.0
2006-02-24 07:28:00,0.68025,0.68025,0.68025,0.68025,11200000.0
2006-02-24 07:29:00,0.6803,0.6803,0.68025,0.6803,104699999.0
2006-02-24 07:30:00,0.68026,0.68032,0.68023,0.68028,189200000.0
2006-02-24 07:31:00,0.68033,0.68033,0.68027,0.68027,52499998.0
2006-02-24 07:32:00,0.68028,0.6803,0.68025,0.6803,20300000.0
2006-02-24 07:33:00,0.6803,0.6803,0.68028,0.68028,67800001.0
2006-02-24 07:34:00,0.68025,0.6803,0.68025,0.6803,215800003.0
2006-02-24 07:35:00,0.68028,0.68028,0.68021,0.68023,139000000.0
2006-02-24 07:36:00,0.68025,0.68028,0.68025,0.68028,38500000.0
2006-02-24 07:37:00,0.6803,0.6803,0.68025,0.6803,232199997.0
2006-02-24 07:38:00,0.68031,0.68037,0.68031,0.68032,150299999.0
2006-02-24 07:39:00,0.68027,0.68034,0.68027,0.68031,65300001.0
2006-02-24 07:40:00,0.68035,0.68035,0.6803,0.68031,134400000.0
2006-02-24 07:41:00,0.6803,0.68033,0.68025,0.68033,203099995.0
2006-02-24 07:42:00,0.68031,0.68036,0.68031,0.68036,39900000.0
2006-02-24 07:43:00,0.68028,0.68031,0.68026,0.68028,122800002.0
2006-02-24 07:44:00,0.68028,0.68033,0.68025,0.68025,75599998.0
2006-02-24 07:45:00,0.68019,0.68031,0.68018,0.68027,256499999.0
2006-02-24 07:46:00,0.68019,0.68024,0.68019,0.6802,121900000.0
2006-02-24 07:47:00,0.68027,0.68033,0.68027,0.68033,90500001.0
2006-02-24 07:48:00,0.68033,0.68037,0.68032,0.68035,91199999.0
2006-02-24 07:49:00,0.68026,0.68026,0.68024,0.68024,43099999.0
2006-02-24 07:50:00,0.68022,0.68028,0.68022,0.68027,86599998.0
2006-02-24 07:51:00,0.68025,0.68027,0.68022,0.68022,148699997.0
2006-02-24 07:52:00,0.68028,0.68029,0.68028,0.68029,37600001.0
2006-02-24 07:53:00,0.68033,0.68033,0.68029,0.68029,30200000.0
2006-02-24 07:54:00,0.68027,0.6803,0.68027,0.68027,56600000.0
2006-02-24 07:55:00,0.68026,0.68034,0.68026,0.68034,54900000.0
2006-02-24 07:56:00,0.68031,0.68036,0.68029,0.68035,183899997.0
2006-02-24 07:57:00,0.68029,0.68029,0.68028,0.68028,41600000.0
2006-02-24 07:58:00,0.68027,0.68029,0.68022,0.68022,115200000.0
2006-02-24 07:59:00,0.68026,0.68032,0.68025,0.68025,90199998.0
2006-02-24 08:00:00,0.6802,0.68026,0.68018,0.68023,176599999.0
2006-02-24 08:01:00,0.68024,0.68025,0.68017,0.68025,207700006.0
2006-02-24 08:02:00,0.68023,0.68023,0.68017,0.68023,197600000.0
2006-02-24 08:03:00,0.68025,0.68025,0.68025,0.68025,18400000.0
2006-02-24 08:04:00,0.68018,0.6802,0.68017,0.6802,70300000.0
2006-02-24 08:05:00,0.6802,0.68023,0.6802,0.68023,5900000.0
2006-02-24 08:06:00,0.68021,0.68027,0.68021,0.68024,174200001.0
2006-02-24 08:07:00,0.68023,0.68024,0.68015,0.68024,132399997.0
2006-02-24 08:08:00,0.68023,0.68023,0.68022,0.68022,84899998.0
2006-02-24 08:09:00,0.68022,0.68027,0.68021,0.68026,98399999.0
2006-02-24 08:10:00,0.68025,0.68025,0.68023,0.68025,147600002.0
2006-02-24 08:11:00,0.68022,0.68029,0.68022,0.68027,220399999.0
2006-02-24 08:12:00,0.68032,0.68032,0.68025,0.6803,183800001.0
2006-02-24 08:13:00,0.68027,0.68027,0.68027,0.68027,7900000.0
2006-02-24 08:14:00,0.68026,0.68032,0.68026,0.6803,94800001.0
2006-02-24 08:15:00,0.68033,0.68033,0.68029,0.68029,57399999.0
2006-02-24 08:16:00,0.68038,0.68038,0.68026,0.68028,106199999.0
2006-02-24 08:17:00,0.68035,0.68037,0.68035,0.68037,78099998.0
2006-02-24 08:18:00,0.68033,0.68033,0.68032,0.68032,59500001.0
2006-02-24 08:19:00,0.68028,0.6803,0.68028,0.6803,23200000.0
2006-02-24 08:20:00,0.68028,0.68028,0.68028,0.68028,46299999.0
2006-02-24 08:21:00,0.68029,0.68029,0.68021,0.68021,104200002.0
2006-02-24 08:22:00,0.68028,0.6803,0.68028,0.68028,43000000.0
2006-02-24 08:23:00,0.68032,0.68033,0.68032,0.68033,61500001.0
2006-02-24 08:24:00,0.68032,0.68032,0.68025,0.68026,187800000.0
2006-02-24 08:25:00,0.68018,0.68026,0.68016,0.68025,125499999.0
2006-02-24 08:26:00,0.68023,0.68023,0.68023,0.68023,8000000.0
2006-02-24 08:27:00,0.68025,0.6803,0.68021,0.68026,96500002.0
2006-02-24 08:28:00,0.6803,0.6803,0.6803,0.6803,800000.0
2006-02-24 08:29:00,0.68025,0.68027,0.68019,0.68027,150899998.0
2006-02-24 08:30:00,0.68022,0.68029,0.68022,0.68029,180199998.0
2006-02-24 08:31:00,0.68027,0.68031,0.68021,0.68025,169000001.0
2006-02-24 08:32:00,0.68023,0.68028,0.6802,0.68028,70300001.0
2006-02-24 08:33:00,0.6803,0.6803,0.68027,0.68028,159899998.0
2006-02-24 08:34:00,0.68025,0.68025,0.6802,0.68025,128199999.0
2006-02-24 08:35:00,0.68023,0.68023,0.68022,0.68022,35100000.0
2006-02-24 08:36:00,0.68022,0.68023,0.68022,0.68022,94099999.0
2006-02-24 08:37:00,0.68022,0.68025,0.68017,0.68025,61899998.0
2006-02-24 08:38:00,0.68026,0.68029,0.68024,0.68028,84599999.0
2006-02-24 08:39:00,0.68025,0.68034,0.68025,0.6803,77200001.0
2006-02-24 08:40:00,0.68021,0.68024,0.68017,0.68024,102900001.0
2006-02-24 08:41:00,0.68023,0.68023,0.68022,0.68022,53599998.0
2006-02-24 08:42:00,0.6802,0.68027,0.6802,0.68025,287400002.0
2006-02-24 08:43:00,0.68023,0.68027,0.6802,0.6802,129600000.0
2006-02-24 08:44:00,0.68025,0.6803,0.68024,0.68028,183899999.0
2006-02-24 08:45:00,0.68028,0.6803,0.68028,0.6803,68900002.0
2006-02-24 08:46:00,0.68033,0.68035,0.6803,0.68035,158800000.0
2006-02-24 08:47:00,0.68033,0.68035,0.68032,0.68033,131300002.0
2006-02-24 08:48:00,0.68035,0.68038,0.68035,0.68038,62199998.0
2006-02-24 08:49:00,0.68037,0.6804,0.68032,0.6804,247100005.0
2006-02-24 08:50:00,0.68043,0.68047,0.68043,0.68047,65699999.0
2006-02-24 08:51:00,0.68048,0.68048,0.68042,0.68042,93099997.0
2006-02-24 08:52:00,0.6804,0.68048,0.6804,0.68048,164800001.0
2006-02-24 08:53:00,0.68046,0.68049,0.68046,0.68046,118700002.0
2006-02-24 08:54:00,0.68043,0.68043,0.68036,0.68036,17600000.0
2006-02-24 08:55:00,0.68033,0.68033,0.68032,0.68032,30300001.0
2006-02-24 08:56:00,0.68021,0.68029,0.68014,0.68025,139200002.0
2006-02-24 08:57:00,0.6802,0.6802,0.68012,0.68012,137399998.0
2006-02-24 08:58:00,0.68014,0.68022,0.68014,0.68018,84400002.0
2006-02-24 08:59:00,0.68013,0.68022,0.6801,0.68015,193099997.0
2006-02-24 09:00:00,0.68015,0.68023,0.68012,0.68018,140200002.0
2006-02-24 09:01:00,0.68018,0.68031,0.68018,0.68028,101599999.0
2006-02-24 09:02:00,0.68026,0.68027,0.68019,0.6802,159899999.0
2006-02-24 09:03:00,0.68023,0.68035,0.68023,0.68034,97400002.0
2006-02-24 09:04:00,0.68038,0.68038,0.6803,0.68033,117699996.0
2006-02-24 09:05:00,0.68037,0.68037,0.68033,0.68037,138100000.0
2006-02-24 09:06:00,0.6804,0.68045,0.6804,0.68045,158800000.0
2006-02-24 09:07:00,0.68043,0.68045,0.68034,0.68042,46900000.0
2006-02-24 09:08:00,0.68041,0.68042,0.68032,0.68036,101099999.0
2006-02-24 09:09:00,0.6804,0.6804,0.68037,0.68037,45500002.0
2006-02-24 09:10:00,0.68038,0.6804,0.68035,0.6804,230500004.0
2006-02-24 09:11:00,0.68036,0.68036,0.68029,0.68032,196499999.0
2006-02-24 09:12:00,0.68026,0.68026,0.68022,0.68022,145399997.0
2006-02-24 09:13:00,0.68029,0.68035,0.68029,0.68035,19100000.0
2006-02-24 09:14:00,0.68035,0.68035,0.68023,0.68023,103100001.0
2006-02-24 09:15:00,0.6802,0.68025,0.68017,0.68025,226600000.0
2006-02-24 09:16:00,0.68022,0.6803,0.68019,0.6803,176500003.0
2006-02-24 09:17:00,0.68027,0.68027,0.68019,0.68019,144900002.0
2006-02-24 09:18:00,0.6802,0.68023,0.68015,0.6802,46499999.0
2006-02-24 09:19:00,0.68024,0.68028,0.68018,0.68022,201999997.0
2006-02-24 09:20:00,0.68021,0.68021,0.68014,0.68014,52600001.0
2006-02-24 09:21:00,0.68021,0.6803,0.68019,0.6803,145699999.0
2006-02-24 09:22:00,0.68028,0.68028,0.68018,0.68027,80800003.0
2006-02-24 09:23:00,0.68025,0.68028,0.68022,0.68022,103500000.0
2006-02-24 09:24:00,0.68014,0.68019,0.6801,0.6801,134300003.0
2006-02-24 09:25:00,0.68017,0.68022,0.68017,0.6802,107300004.0
2006-02-24 09:26:00,0.68022,0.68023,0.68015,0.68016,183499997.0
2006-02-24 09:27:00,0.68021,0.68021,0.68012,0.68012,188200000.0
2006-02-24 09:28:00,0.68012,0.68019,0.68012,0.68019,177200001.0
2006-02-24 09:29:00,0.68016,0.68016,0.68014,0.68014,53399997.0
2006-02-24 09:30:00,0.68012,0.68012,0.68005,0.68005,71200001.0
2006-02-24 09:31:00,0.68006,0.68007,0.67999,0.68005,168399999.0
2006-02-24 09:32:00,0.68002,0.68005,0.67999,0.68005,177500001.0
2006-02-24 09:33:00,0.68004,0.6801,0.68,0.68007,127700004.0
2006-02-24 09:34:00,0.68003,0.68003,0.67992,0.67996,69399999.0
2006-02-24 09:35:00,0.67997,0.68006,0.67995,0.68004,171299999.0
2006-02-24 09:36:00,0.68003,0.68007,0.67995,0.67995,112800001.0
2006-02-24 09:37:00,0.68,0.68007,0.67995,0.68,69599998.0
2006-02-24 09:38:00,0.67999,0.68,0.67993,0.68,84300000.0
2006-02-24 09:39:00,0.67999,0.68004,0.67996,0.67998,125300001.0
2006-02-24 09:40:00,0.68,0.68,0.67996,0.67996,32700000.0
2006-02-24 09:41:00,0.67995,0.68002,0.67993,0.67994,123000003.0
2006-02-24 09:42:00,0.67999,0.68006,0.67994,0.68006,271200004.0
2006-02-24 09:43:00,0.68003,0.68003,0.67996,0.68003,245099998.0
2006-02-24 09:44:00,0.67991,0.67991,0.67991,0.67991,2100000.0
2006-02-24 09:45:00,0.6799,0.67994,0.67987,0.67994,137300001.0
2006-02-24 09:46:00,0.67995,0.68002,0.67991,0.67997,186700002.0
2006-02-24 09:47:00,0.67997,0.68013,0.67997,0.68003,97600001.0
2006-02-24 09:48:00,0.68,0.68009,0.68,0.68007,163100003.0
2006-02-24 09:49:00,0.68007,0.68011,0.68003,0.68004,265400000.0
2006-02-24 09:50:00,0.68001,0.68001,0.6799,0.6799,104100002.0
2006-02-24 09:51:00,0.67981,0.67986,0.67978,0.67982,138100000.0
2006-02-24 09:52:00,0.67987,0.67991,0.67987,0.6799,135700001.0
2006-02-24 09:53:00,0.67985,0.67992,0.67983,0.67987,99999999.0
2006-02-24 09:54:00,0.67973,0.67973,0.67956,0.67963,155700000.0
2006-02-24 09:55:00,0.67959,0.67973,0.67955,0.67973,92200002.0
2006-02-24 09:56:00,0.67973,0.67975,0.6796,0.6796,194800001.0
2006-02-24 09:57:00,0.67954,0.67961,0.67954,0.6796,215799995.0
2006-02-24 09:58:00,0.67966,0.6797,0.67965,0.67967,121300002.0
2006-02-24 09:59:00,0.67967,0.67972,0.67964,0.67964,134800000.0
2006-02-24 10:00:00,0.67963,0.67971,0.67963,0.67971,95300000.0
2006-02-24 10:01:00,0.67964,0.6798,0.67964,0.67977,258099998.0
2006-02-24 10:02:00,0.67975,0.67981,0.67974,0.67978,116100003.0
2006-02-24 10:03:00,0.6798,0.67986,0.67975,0.67978,137099998.0
2006-02-24 10:04:00,0.67981,0.67986,0.67981,0.67986,66300001.0
2006-02-24 10:05:00,0.67984,0.67985,0.67977,0.67977,95700003.0
2006-02-24 10:06:00,0.6797,0.67976,0.67964,0.67973,106700001.0
2006-02-24 10:07:00,0.67967,0.67975,0.67966,0.67973,138100005.0
2006-02-24 10:08:00,0.67967,0.6797,0.67958,0.67958,82200002.0
2006-02-24 10:09:00,0.67958,0.67964,0.67954,0.67957,147399996.0
2006-02-24 10:10:00,0.67961,0.67963,0.6796,0.67963,47700000.0
2006-02-24 10:11:00,0.6796,0.67967,0.6796,0.67962,98800002.0
2006-02-24 10:12:00,0.6796,0.67965,0.67958,0.67965,152600002.0
2006-02-24 10:13:00,0.67963,0.67969,0.67959,0.67959,128300001.0
2006-02-24 10:14:00,0.67961,0.67961,0.67959,0.67959,76099998.0
2006-02-24 10:15:00,0.67968,0.67968,0.67959,0.67965,241499995.0
2006-02-24 10:16:00,0.6797,0.67973,0.67962,0.67973,229099999.0
2006-02-24 10:17:00,0.67972,0.67978,0.67968,0.67973,126200000.0
2006-02-24 10:18:00,0.67976,0.67979,0.67969,0.67969,73300000.0
2006-02-24 10:19:00,0.67972,0.6798,0.67969,0.6798,109499997.0
2006-02-24 10:20:00,0.67979,0.67979,0.67972,0.67975,227500003.0
2006-02-24 10:21:00,0.67969,0.67981,0.67969,0.67976,111900000.0
2006-02-24 10:22:00,0.67971,0.67971,0.67962,0.67969,102000000.0
2006-02-24 10:23:00,0.67976,0.67998,0.67976,0.67992,82800001.0
2006-02-24 10:24:00,0.67986,0.67986,0.67969,0.6797,91800000.0
2006-02-24 10:25:00,0.6797,0.67976,0.6797,0.67972,143600001.0
2006-02-24 10:26:00,0.67968,0.6798,0.67968,0.67977,175800000.0
2006-02-24 10:27:00,0.67975,0.67982,0.67967,0.67982,106900000.0
2006-02-24 10:28:00,0.67979,0.67982,0.67967,0.67975,229500003.0
2006-02-24 10:29:00,0.67971,0.67976,0.67964,0.67974,258000003.0
2006-02-24 10:30:00,0.67977,0.67981,0.67968,0.67977,139399998.0
2006-02-24 10:31:00,0.67976,0.67986,0.67974,0.6798,157499998.0
2006-02-24 10:32:00,0.67981,0.67984,0.6798,0.67983,81900001.0
2006-02-24 10:33:00,0.67981,0.67982,0.67977,0.67977,107600000.0
2006-02-24 10:34:00,0.67974,0.67985,0.67968,0.67985,147499999.0
2006-02-24 10:35:00,0.67993,0.67995,0.67983,0.67989,133499999.0
2006-02-24 10:36:00,0.67988,0.67995,0.67984,0.67995,129399999.0
2006-02-24 10:37:00,0.67995,0.67995,0.67986,0.6799,108900003.0
2006-02-24 10:38:00,0.67989,0.67996,0.67987,0.67987,217400005.0
2006-02-24 10:39:00,0.67986,0.67994,0.67986,0.67992,98900003.0
2006-02-24 10:40:00,0.67994,0.68,0.67994,0.68,120299998.0
2006-02-24 10:41:00,0.68005,0.68005,0.67998,0.68001,170100003.0
2006-02-24 10:42:00,0.68002,0.68004,0.67996,0.67996,106100000.0
2006-02-24 10:43:00,0.67999,0.67999,0.67992,0.67999,128200003.0
2006-02-24 10:44:00,0.68002,0.68013,0.67998,0.68013,157899998.0
2006-02-24 10:45:00,0.68016,0.68023,0.68015,0.68023,199899996.0
2006-02-24 10:46:00,0.68019,0.68035,0.68019,0.68021,139900002.0
2006-02-24 10:47:00,0.68019,0.6803,0.68013,0.6803,142600000.0
2006-02-24 10:48:00,0.6803,0.68035,0.68024,0.68035,156499998.0
2006-02-24 10:49:00,0.68032,0.68032,0.68024,0.68025,103100001.0
2006-02-24 10:50:00,0.68022,0.68025,0.68019,0.6802,154999999.0
2006-02-24 10:51:00,0.68025,0.68027,0.68022,0.68023,162799999.0
2006-02-24 10:52:00,0.68024,0.68032,0.68024,0.68027,86300001.0
2006-02-24 10:53:00,0.68027,0.68038,0.68027,0.68033,108500000.0
2006-02-24 10:54:00,0.68035,0.68036,0.6803,0.6803,203800000.0
2006-02-24 10:55:00,0.68028,0.6804,0.68026,0.6804,84500000.0
2006-02-24 10:56:00,0.68039,0.6804,0.68029,0.68036,196199999.0
2006-02-24 10:57:00,0.68032,0.68039,0.68032,0.68036,181299998.0
2006-02-24 10:58:00,0.68039,0.68042,0.68035,0.6804,250399999.0
2006-02-24 10:59:00,0.68036,0.68061,0.68036,0.68061,164400000.0
2006-02-24 11:00:00,0.68068,0.68072,0.68058,0.68065,214700005.0
2006-02-24 11:01:00,0.68058,0.68058,0.68047,0.68055,214799997.0
2006-02-24 11:02:00,0.68046,0.68053,0.68046,0.68048,123100002.0
2006-02-24 11:03:00,0.68047,0.68049,0.68042,0.68047,157999999.0
2006-02-24 11:04:00,0.68048,0.68054,0.68046,0.68054,155399997.0
2006-02-24 11:05:00,0.68048,0.68048,0.68042,0.68046,43000000.0
2006-02-24 11:06:00,0.68051,0.68052,0.68044,0.68048,134899999.0
2006-02-24 11:07:00,0.68046,0.68051,0.68046,0.68047,40000001.0
2006-02-24 11:08:00,0.68053,0.68053,0.68046,0.68051,107800002.0
2006-02-24 11:09:00,0.68051,0.68065,0.68051,0.68058,155099998.0
2006-02-24 11:10:00,0.68051,0.68056,0.68048,0.68053,186600006.0
2006-02-24 11:11:00,0.68052,0.68053,0.68045,0.68053,88399999.0
2006-02-24 11:12:00,0.68058,0.68058,0.68052,0.68055,136500001.0
2006-02-24 11:13:00,0.68052,0.68057,0.68048,0.68057,134899997.0
2006-02-24 11:14:00,0.6806,0.6806,0.68047,0.68052,250000001.0
2006-02-24 11:15:00,0.68058,0.68064,0.68057,0.68064,91800002.0
2006-02-24 11:16:00,0.68067,0.68068,0.6806,0.68066,263800004.0
2006-02-24 11:17:00,0.68065,0.6807,0.68058,0.68058,172400002.0
2006-02-24 11:18:00,0.68051,0.68058,0.6805,0.68058,214699997.0
2006-02-24 11:19:00,0.68052,0.68053,0.68042,0.68046,208100004.0
2006-02-24 11:20:00,0.68038,0.68039,0.68033,0.68035,113300000.0
2006-02-24 11:21:00,0.68041,0.68043,0.68036,0.68043,188299999.0
2006-02-24 11:22:00,0.68045,0.68047,0.6804,0.68042,146900000.0
2006-02-24 11:23:00,0.68045,0.68048,0.68041,0.68044,201099994.0
2006-02-24 11:24:00,0.68047,0.68047,0.68034,0.68037,156299996.0
2006-02-24 11:25:00,0.68025,0.68025,0.68015,0.6802,159899998.0
2006-02-24 11:26:00,0.68024,0.68027,0.68019,0.68026,240499998.0
2006-02-24 11:27:00,0.68021,0.68023,0.6802,0.68023,156400002.0
2006-02-24 11:28:00,0.68023,0.68032,0.68022,0.68027,183300000.0
2006-02-24 11:29:00,0.68031,0.68032,0.68021,0.68023,244300000.0
2006-02-24 11:30:00,0.68027,0.6803,0.68023,0.6803,89500000.0
2006-02-24 11:31:00,0.68028,0.68032,0.68024,0.68024,150400000.0
2006-02-24 11:32:00,0.68029,0.68031,0.68025,0.68025,145799998.0
2006-02-24 11:33:00,0.68023,0.68032,0.68023,0.68026,101000000.0
2006-02-24 11:34:00,0.6803,0.68034,0.68026,0.68028,186499997.0
2006-02-24 11:35:00,0.68029,0.68033,0.68025,0.68025,368999995.0
2006-02-24 11:36:00,0.6803,0.68043,0.6803,0.68038,156800000.0
2006-02-24 11:37:00,0.68041,0.68048,0.6804,0.68045,143500000.0
2006-02-24 11:38:00,0.68042,0.68048,0.68038,0.68045,143200002.0
2006-02-24 11:39:00,0.6804,0.6804,0.68034,0.6804,134999999.0
2006-02-24 11:40:00,0.68043,0.68043,0.68024,0.68035,199700000.0
2006-02-24 11:41:00,0.68036,0.68046,0.68036,0.68042,144899999.0
2006-02-24 11:42:00,0.68037,0.68037,0.68026,0.68026,134199998.0
2006-02-24 11:43:00,0.6802,0.68026,0.68015,0.68022,268599998.0
2006-02-24 11:44:00,0.68021,0.68027,0.68013,0.68015,80699998.0
2006-02-24 11:45:00,0.6801,0.68022,0.68009,0.6801,254700001.0
2006-02-24 11:46:00,0.68004,0.68013,0.68002,0.68009,112100002.0
2006-02-24 11:47:00,0.68013,0.68013,0.68004,0.68012,197900002.0
2006-02-24 11:48:00,0.68008,0.68012,0.68007,0.68007,103799998.0
2006-02-24 11:49:00,0.68004,0.68014,0.68004,0.68014,191600003.0
2006-02-24 11:50:00,0.68005,0.6801,0.68005,0.6801,129200000.0
2006-02-24 11:51:00,0.68012,0.68014,0.68005,0.68005,218300001.0
2006-02-24 11:52:00,0.68009,0.68013,0.68009,0.68013,12800000.0
2006-02-24 11:53:00,0.68012,0.68016,0.6801,0.68015,117200000.0
2006-02-24 11:54:00,0.68012,0.68016,0.68006,0.6801,154899997.0
2006-02-24 11:55:00,0.68013,0.68013,0.68002,0.68005,117500002.0
2006-02-24 11:56:00,0.68008,0.68017,0.68008,0.68012,93399997.0
2006-02-24 11:57:00,0.68012,0.68017,0.68009,0.68017,169799999.0
2006-02-24 11:58:00,0.68017,0.6802,0.68005,0.68007,144300004.0
2006-02-24 11:59:00,0.6801,0.68014,0.68007,0.68009,132600000.0
2006-02-24 12:00:00,0.68003,0.68012,0.68002,0.68012,272499995.0
2006-02-24 12:01:00,0.68016,0.68016,0.67999,0.68,250900000.0
2006-02-24 12:02:00,0.68007,0.68007,0.67993,0.68007,138999999.0
2006-02-24 12:03:00,0.6801,0.6801,0.68003,0.68003,140999995.0
2006-02-24 12:04:00,0.68009,0.68015,0.68009,0.68015,108400000.0
2006-02-24 12:05:00,0.68015,0.68025,0.68015,0.68025,35400000.0
2006-02-24 12:06:00,0.68026,0.68027,0.68024,0.68025,88800002.0
2006-02-24 12:07:00,0.68024,0.68024,0.68015,0.68015,176400001.0
2006-02-24 12:08:00,0.68021,0.68024,0.68016,0.6802,142100001.0
2006-02-24 12:09:00,0.6802,0.68029,0.68018,0.68022,160100002.0
2006-02-24 12:10:00,0.68024,0.68028,0.68024,0.68026,42900000.0
2006-02-24 12:11:00,0.68022,0.68031,0.68018,0.68031,75000000.0
2006-02-24 12:12:00,0.68028,0.68028,0.68022,0.68024,141399999.0
2006-02-24 12:13:00,0.68027,0.68027,0.6802,0.6802,66899998.0
2006-02-24 12:14:00,0.68018,0.68018,0.68012,0.68015,105299997.0
2006-02-24 12:15:00,0.68014,0.68018,0.68004,0.68013,185299999.0
2006-02-24 12:16:00,0.68016,0.68025,0.68014,0.68025,101199997.0
2006-02-24 12:17:00,0.68023,0.68031,0.68017,0.68029,208100000.0
2006-02-24 12:18:00,0.68029,0.68033,0.68026,0.6803,154600004.0
2006-02-24 12:19:00,0.68032,0.68034,0.68032,0.68032,60499999.0
2006-02-24 12:20:00,0.68036,0.68048,0.68032,0.68048,143600001.0
2006-02-24 12:21:00,0.68041,0.68046,0.68039,0.68041,212799997.0
2006-02-24 12:22:00,0.68042,0.68042,0.68038,0.68038,85399999.0
2006-02-24 12:23:00,0.68033,0.68035,0.68031,0.68032,120500000.0
2006-02-24 12:24:00,0.68032,0.68035,0.68022,0.68033,244699999.0
2006-02-24 12:25:00,0.68034,0.68036,0.68027,0.68034,238099998.0
2006-02-24 12:26:00,0.68034,0.6804,0.68034,0.68035,188499996.0
2006-02-24 12:27:00,0.6804,0.68047,0.68039,0.68042,242400002.0
2006-02-24 12:28:00,0.68042,0.68054,0.68042,0.68054,167800000.0
2006-02-24 12:29:00,0.68055,0.68058,0.68048,0.68048,204400004.0
2006-02-24 12:30:00,0.68041,0.68045,0.6804,0.68045,100400000.0
2006-02-24 12:31:00,0.68047,0.6805,0.68042,0.68042,63300001.0
2006-02-24 12:32:00,0.68042,0.68045,0.68041,0.68043,148000002.0
2006-02-24 12:33:00,0.68044,0.68044,0.68028,0.68028,108700002.0
2006-02-24 12:34:00,0.68039,0.68039,0.68034,0.68039,110900000.0
2006-02-24 12:35:00,0.68045,0.68049,0.68043,0.68046,120500000.0
2006-02-24 12:36:00,0.68048,0.68048,0.68044,0.68046,91700002.0
2006-02-24 12:37:00,0.6805,0.68052,0.68044,0.68044,101300000.0
2006-02-24 12:38:00,0.68037,0.68041,0.68034,0.68037,149700000.0
2006-02-24 12:39:00,0.68044,0.68044,0.68037,0.6804,93399999.0
2006-02-24 12:40:00,0.68034,0.68041,0.68034,0.68037,141100000.0
2006-02-24 12:41:00,0.68037,0.68047,0.68037,0.68043,48200000.0
2006-02-24 12:42:00,0.6804,0.68047,0.68025,0.68027,140800000.0
2006-02-24 12:43:00,0.68025,0.68032,0.68025,0.68031,115000001.0
2006-02-24 12:44:00,0.68028,0.68036,0.68028,0.68033,225700001.0
2006-02-24 12:45:00,0.68037,0.68037,0.6803,0.68035,69500000.0
2006-02-24 12:46:00,0.6804,0.68049,0.6804,0.68043,33500000.0
2006-02-24 12:47:00,0.68043,0.68045,0.68033,0.68038,145199998.0
2006-02-24 12:48:00,0.68041,0.68041,0.68034,0.68035,112099997.0
2006-02-24 12:49:00,0.68029,0.68037,0.68027,0.68027,88000001.0
2006-02-24 12:50:00,0.68025,0.68025,0.68016,0.68016,224200005.0
2006-02-24 12:51:00,0.68016,0.6802,0.68012,0.68015,162600004.0
2006-02-24 12:52:00,0.68018,0.68021,0.68011,0.68016,75800001.0
2006-02-24 12:53:00,0.6802,0.6802,0.68007,0.68009,175099999.0
2006-02-24 12:54:00,0.68012,0.68016,0.68004,0.68012,129400002.0
2006-02-24 12:55:00,0.68009,0.68009,0.67997,0.68003,91600002.0
2006-02-24 12:56:00,0.68004,0.68024,0.68003,0.68017,189999999.0
2006-02-24 12:57:00,0.68015,0.68024,0.6801,0.6801,101199999.0
2006-02-24 12:58:00,0.68013,0.68016,0.67997,0.67997,223599999.0
2006-02-24 12:59:00,0.67996,0.68007,0.67996,0.68,145700000.0
2006-02-24 13:00:00,0.68006,0.68009,0.67999,0.67999,157399998.0
2006-02-24 13:01:00,0.68005,0.68013,0.68005,0.6801,93300003.0
2006-02-24 13:02:00,0.68018,0.68018,0.68013,0.68017,142000001.0
2006-02-24 13:03:00,0.68009,0.68016,0.68009,0.68016,69500002.0
2006-02-24 13:04:00,0.68011,0.68012,0.68006,0.68007,214399997.0
2006-02-24 13:05:00,0.68007,0.68007,0.68005,0.68005,25500001.0
2006-02-24 13:06:00,0.68012,0.68019,0.68009,0.6801,146200004.0
2006-02-24 13:07:00,0.68008,0.68017,0.68006,0.6801,159800002.0
2006-02-24 13:08:00,0.68012,0.68012,0.68007,0.68012,41500002.0
2006-02-24 13:09:00,0.6801,0.68012,0.68004,0.6801,109699999.0
2006-02-24 13:10:00,0.68003,0.68007,0.68003,0.68005,105500001.0
2006-02-24 13:11:00,0.68004,0.68005,0.67993,0.67995,116700002.0
2006-02-24 13:12:00,0.67997,0.67998,0.6799,0.67998,119299996.0
2006-02-24 13:13:00,0.67996,0.67997,0.67993,0.67993,108399999.0
2006-02-24 13:14:00,0.67993,0.67997,0.67992,0.67995,157899999.0
2006-02-24 13:15:00,0.6799,0.68001,0.67989,0.68001,156400002.0
2006-02-24 13:16:00,0.68003,0.68009,0.68,0.68,156799999.0
2006-02-24 13:17:00,0.68002,0.68004,0.67995,0.68,250999998.0
2006-02-24 13:18:00,0.67993,0.68003,0.67992,0.68003,91500002.0
2006-02-24 13:19:00,0.68007,0.68011,0.68007,0.6801,98999999.0
2006-02-24 13:20:00,0.68006,0.68016,0.68001,0.68001,159200001.0
2006-02-24 13:21:00,0.67994,0.67997,0.67994,0.67997,104799997.0
2006-02-24 13:22:00,0.67992,0.67993,0.67992,0.67993,7200000.0
2006-02-24 13:23:00,0.67995,0.68,0.67995,0.68,111399999.0
2006-02-24 13:24:00,0.67997,0.68006,0.67997,0.67999,161599998.0
2006-02-24 13:25:00,0.67995,0.67998,0.67982,0.67982,43000000.0
2006-02-24 13:26:00,0.67985,0.67993,0.67983,0.67993,55899998.0
2006-02-24 13:27:00,0.67995,0.68,0.6799,0.67998,161700001.0
2006-02-24 13:28:00,0.67995,0.67999,0.67992,0.67994,117899998.0
2006-02-24 13:29:00,0.67997,0.67998,0.67997,0.67998,37700002.0
2006-02-24 13:30:00,0.68,0.68,0.67995,0.67997,31300000.0
2006-02-24 13:31:00,0.67997,0.68006,0.67993,0.68006,107999998.0
2006-02-24 13:32:00,0.68007,0.68007,0.67999,0.68004,223099999.0
2006-02-24 13:33:00,0.68005,0.68007,0.68005,0.68006,91000000.0
2006-02-24 13:34:00,0.68013,0.68017,0.68011,0.68015,142299998.0
2006-02-24 13:35:00,0.68014,0.68019,0.68011,0.68016,154799999.0
2006-02-24 13:36:00,0.68024,0.68024,0.68012,0.68015,118000002.0
2006-02-24 13:37:00,0.68014,0.68014,0.68008,0.68014,34200000.0
2006-02-24 13:38:00,0.68013,0.68017,0.6801,0.6801,122999995.0
2006-02-24 13:39:00,0.68007,0.68014,0.68004,0.68004,121600002.0
2006-02-24 13:40:00,0.68005,0.68005,0.67991,0.68,180199998.0
2006-02-24 13:41:00,0.68006,0.68006,0.67994,0.67994,117899999.0
2006-02-24 13:42:00,0.67994,0.67994,0.67988,0.67991,164700000.0
2006-02-24 13:43:00,0.67989,0.68003,0.67989,0.67994,80300002.0
2006-02-24 13:44:00,0.67994,0.67999,0.6799,0.67993,253299999.0
2006-02-24 13:45:00,0.67996,0.68006,0.67996,0.68002,88699999.0
2006-02-24 13:46:00,0.68005,0.68007,0.67998,0.68001,105100001.0
2006-02-24 13:47:00,0.68003,0.68003,0.67988,0.67995,170399999.0
2006-02-24 13:48:00,0.67995,0.68,0.67986,0.68,61700000.0
2006-02-24 13:49:00,0.68003,0.68004,0.67993,0.68004,86200002.0
2006-02-24 13:50:00,0.68007,0.68014,0.68004,0.68014,231399998.0
2006-02-24 13:51:00,0.68011,0.68015,0.68006,0.68007,183700003.0
2006-02-24 13:52:00,0.68002,0.68005,0.68002,0.68002,131099998.0
2006-02-24 13:53:00,0.68007,0.68009,0.68,0.68005,174200004.0
2006-02-24 13:54:00,0.68006,0.68011,0.68003,0.68007,223800005.0
2006-02-24 13:55:00,0.68014,0.68014,0.68004,0.68007,209699995.0
2006-02-24 13:56:00,0.68007,0.68013,0.68007,0.6801,130200000.0
2006-02-24 13:57:00,0.68005,0.68011,0.68005,0.6801,140600000.0
2006-02-24 13:58:00,0.68008,0.6801,0.68005,0.68006,85600001.0
2006-02-24 13:59:00,0.68004,0.68008,0.68004,0.68004,185099999.0
2006-02-24 14:00:00,0.68001,0.68007,0.67995,0.68007,231800001.0
2006-02-24 14:01:00,0.68005,0.6801,0.68001,0.6801,212000001.0
2006-02-24 14:02:00,0.68012,0.6802,0.6801,0.68017,233600004.0
2006-02-24 14:03:00,0.68011,0.68011,0.68004,0.68004,79100003.0
2006-02-24 14:04:00,0.68008,0.68018,0.68008,0.68015,82300002.0
2006-02-24 14:05:00,0.68008,0.68011,0.68008,0.68009,69000001.0
2006-02-24 14:06:00,0.68015,0.68015,0.68004,0.68012,109500000.0
2006-02-24 14:07:00,0.6801,0.68016,0.68006,0.68006,232700001.0
2006-02-24 14:08:00,0.68007,0.68013,0.68006,0.6801,131699998.0
2006-02-24 14:09:00,0.68009,0.68012,0.68004,0.6801,279600002.0
2006-02-24 14:10:00,0.6801,0.68015,0.68004,0.6801,171599998.0
2006-02-24 14:11:00,0.68007,0.68013,0.68003,0.68009,109499997.0
2006-02-24 14:12:00,0.68013,0.68013,0.68006,0.68008,136400001.0
2006-02-24 14:13:00,0.68009,0.68013,0.68009,0.68009,132100000.0
2006-02-24 14:14:00,0.68006,0.68006,0.67995,0.68,153300002.0
2006-02-24 14:15:00,0.68002,0.68013,0.68,0.68003,178499997.0
2006-02-24 14:16:00,0.6801,0.68019,0.6801,0.68015,193099999.0
2006-02-24 14:17:00,0.6801,0.6801,0.68005,0.68007,32599999.0
2006-02-24 14:18:00,0.68005,0.6801,0.68001,0.6801,75099998.0
2006-02-24 14:19:00,0.68003,0.68004,0.68003,0.68004,30299999.0
2006-02-24 14:20:00,0.68004,0.68007,0.67997,0.68005,109999998.0
2006-02-24 14:21:00,0.68002,0.68007,0.68002,0.68005,137400004.0
2006-02-24 14:22:00,0.68004,0.68009,0.68003,0.68003,114200003.0
2006-02-24 14:23:00,0.68007,0.6801,0.68005,0.6801,148399999.0
2006-02-24 14:24:00,0.68007,0.68009,0.68005,0.68006,86100000.0
2006-02-24 14:25:00,0.68009,0.68009,0.68002,0.68002,206800004.0
2006-02-24 14:26:00,0.68003,0.68013,0.68,0.68013,164100002.0
2006-02-24 14:27:00,0.68014,0.68014,0.67996,0.67996,149999999.0
2006-02-24 14:28:00,0.67997,0.68004,0.67993,0.67998,164400000.0
2006-02-24 14:29:00,0.67997,0.68003,0.67995,0.67995,87799998.0
2006-02-24 14:30:00,0.67993,0.67996,0.67985,0.67988,236299998.0
2006-02-24 14:31:00,0.67986,0.67989,0.67983,0.67983,160899999.0
2006-02-24 14:32:00,0.67983,0.67984,0.67978,0.67979,204099997.0
2006-02-24 14:33:00,0.67985,0.6799,0.67979,0.67982,214200001.0
2006-02-24 14:34:00,0.67987,0.67997,0.67987,0.67997,99900001.0
2006-02-24 14:35:00,0.67998,0.68008,0.67998,0.68,174700001.0
2006-02-24 14:36:00,0.67999,0.67999,0.67992,0.67993,130399998.0
2006-02-24 14:37:00,0.67994,0.67994,0.67987,0.67987,259100003.0
2006-02-24 14:38:00,0.67994,0.67998,0.67991,0.67992,94699999.0
2006-02-24 14:39:00,0.6799,0.6799,0.6798,0.67982,72699999.0
2006-02-24 14:40:00,0.67986,0.67994,0.67986,0.6799,91999999.0
2006-02-24 14:41:00,0.67988,0.67996,0.67985,0.67996,100500001.0
2006-02-24 14:42:00,0.67999,0.68002,0.67988,0.67998,171799999.0
2006-02-24 14:43:00,0.67997,0.68002,0.67995,0.67997,281600005.0
2006-02-24 14:44:00,0.67997,0.68004,0.67997,0.67998,125800000.0
2006-02-24 14:45:00,0.67999,0.68009,0.67999,0.68003,164499998.0
2006-02-24 14:46:00,0.68005,0.68005,0.67997,0.68004,112399998.0
2006-02-24 14:47:00,0.68,0.68,0.67999,0.67999,70399999.0
2006-02-24 14:48:00,0.68,0.68,0.68,0.68,70900002.0
2006-02-24 14:49:00,0.68001,0.68003,0.68,0.68,160400002.0
2006-02-24 14:50:00,0.68002,0.68006,0.68002,0.68006,68500000.0
2006-02-24 14:51:00,0.68004,0.68008,0.68002,0.68004,131799997.0
2006-02-24 14:52:00,0.68002,0.68005,0.68,0.68001,111000001.0
2006-02-24 14:53:00,0.68002,0.68008,0.68002,0.68005,198399999.0
2006-02-24 14:54:00,0.68004,0.68009,0.68003,0.68003,134999996.0
2006-02-24 14:55:00,0.68004,0.68006,0.67997,0.68006,149200003.0
2006-02-24 14:56:00,0.68009,0.68015,0.68006,0.68006,194399999.0
2006-02-24 14:57:00,0.68007,0.68013,0.68006,0.68006,146799998.0
2006-02-24 14:58:00,0.6801,0.68015,0.68009,0.68015,185000001.0
2006-02-24 14:59:00,0.6801,0.6801,0.68005,0.6801,158199997.0
2006-02-24 15:00:00,0.6801,0.68016,0.6801,0.68015,67099999.0
2006-02-24 15:01:00,0.68018,0.68018,0.68011,0.68016,38499999.0
2006-02-24 15:02:00,0.68017,0.68022,0.68017,0.68018,85899999.0
2006-02-24 15:03:00,0.68017,0.68021,0.68015,0.68015,173900000.0
2006-02-24 15:04:00,0.68014,0.68017,0.68007,0.68017,216700001.0
2006-02-24 15:05:00,0.68019,0.68019,0.68016,0.68016,87799998.0
2006-02-24 15:06:00,0.68012,0.68013,0.68007,0.68012,114800001.0
2006-02-24 15:07:00,0.68016,0.68016,0.68008,0.6801,165500001.0
2006-02-24 15:08:00,0.68008,0.6801,0.68005,0.68005,102399999.0
2006-02-24 15:09:00,0.68007,0.68009,0.68005,0.68008,157600002.0
2006-02-24 15:10:00,0.68011,0.68018,0.6801,0.68018,115100000.0
2006-02-24 15:11:00,0.68017,0.68023,0.68016,0.68023,155600000.0
2006-02-24 15:12:00,0.68022,0.68022,0.68019,0.68022,92100003.0
2006-02-24 15:13:00,0.68022,0.68029,0.68022,0.68023,159399998.0
2006-02-24 15:14:00,0.68024,0.68025,0.68015,0.68015,35500001.0
2006-02-24 15:15:00,0.68013,0.68017,0.68012,0.68012,143099994.0
2006-02-24 15:16:00,0.68008,0.68015,0.68008,0.68012,202600007.0
2006-02-24 15:17:00,0.68013,0.68013,0.68005,0.68005,83399999.0
2006-02-24 15:18:00,0.68,0.68009,0.68,0.68009,81899998.0
2006-02-24 15:19:00,0.68002,0.68009,0.67999,0.67999,208500003.0
2006-02-24 15:20:00,0.67999,0.6801,0.67999,0.68004,128199999.0
2006-02-24 15:21:00,0.68005,0.68013,0.68002,0.68002,93000000.0
2006-02-24 15:22:00,0.68003,0.68008,0.68002,0.68002,64800001.0
2006-02-24 15:23:00,0.67992,0.68002,0.67992,0.67999,79300001.0
2006-02-24 15:24:00,0.67995,0.67995,0.6799,0.67994,94899999.0
2006-02-24 15:25:00,0.67989,0.67989,0.67984,0.67984,126099999.0
2006-02-24 15:26:00,0.67992,0.67993,0.67985,0.67993,55699999.0
2006-02-24 15:27:00,0.67994,0.67997,0.6799,0.67993,147700003.0
2006-02-24 15:28:00,0.67995,0.68,0.67995,0.68,85100001.0
2006-02-24 15:29:00,0.68005,0.68005,0.67996,0.67996,83700002.0
2006-02-24 15:30:00,0.67998,0.68019,0.67998,0.68019,68100001.0
2006-02-24 15:31:00,0.68015,0.68015,0.68003,0.6801,42199999.0
2006-02-24 15:32:00,0.68009,0.68013,0.68004,0.68013,54200001.0
2006-02-24 15:33:00,0.68011,0.68018,0.6801,0.68013,130500001.0
2006-02-24 15:34:00,0.68019,0.68021,0.68012,0.68018,183699996.0
2006-02-24 15:35:00,0.68015,0.68016,0.68008,0.68015,160100001.0
2006-02-24 15:36:00,0.68014,0.68017,0.68002,0.68002,298299997.0
2006-02-24 15:37:00,0.67999,0.68009,0.67999,0.68,108500002.0
2006-02-24 15:38:00,0.68003,0.68007,0.67997,0.68004,138699997.0
2006-02-24 15:39:00,0.68013,0.68013,0.68006,0.68006,100599998.0
2006-02-24 15:40:00,0.68008,0.6801,0.68002,0.68002,77500000.0
2006-02-24 15:41:00,0.68,0.68002,0.67997,0.67997,149899999.0
2006-02-24 15:42:00,0.67994,0.68,0.6799,0.68,98500001.0
2006-02-24 15:43:00,0.67999,0.68003,0.67999,0.68001,169500000.0
2006-02-24 15:44:00,0.67999,0.68006,0.67994,0.67996,149500001.0
2006-02-24 15:45:00,0.67988,0.67998,0.67978,0.67983,191800005.0
2006-02-24 15:46:00,0.67976,0.6799,0.67976,0.6799,186199999.0
2006-02-24 15:47:00,0.67987,0.67994,0.6798,0.6799,187300001.0
2006-02-24 15:48:00,0.67997,0.67997,0.67991,0.67992,92300001.0
2006-02-24 15:49:00,0.67994,0.67998,0.67992,0.67992,158299996.0
2006-02-24 15:50:00,0.67993,0.67996,0.67989,0.67989,58500000.0
2006-02-24 15:51:00,0.67994,0.68002,0.67994,0.67997,17500000.0
2006-02-24 15:52:00,0.6799,0.68,0.6799,0.67997,61500002.0
2006-02-24 15:53:00,0.68003,0.68012,0.68001,0.68012,188900003.0
2006-02-24 15:54:00,0.68011,0.68011,0.68,0.68001,165299998.0
2006-02-24 15:55:00,0.68,0.68006,0.67998,0.68002,68900000.0
2006-02-24 15:56:00,0.68003,0.6801,0.68003,0.6801,52799999.0
2006-02-24 15:57:00,0.68011,0.68015,0.68011,0.68015,38400002.0
2006-02-24 15:58:00,0.68016,0.68019,0.68016,0.68019,29600000.0
2006-02-24 15:59:00,0.68026,0.68031,0.68026,0.68031,50999999.0
2006-02-24 16:00:00,0.68037,0.6804,0.68029,0.68033,215999998.0
2006-02-24 16:01:00,0.68034,0.68038,0.68034,0.68038,147199996.0
2006-02-24 16:02:00,0.68033,0.68037,0.68033,0.68035,45199998.0
2006-02-24 16:03:00,0.68034,0.68034,0.6803,0.68031,46299998.0
2006-02-24 16:04:00,0.68032,0.68032,0.68025,0.68028,97300001.0
2006-02-24 16:05:00,0.68026,0.6804,0.68026,0.68033,244200004.0
2006-02-24 16:06:00,0.68034,0.68037,0.68029,0.68029,59399999.0
2006-02-24 16:07:00,0.68025,0.68029,0.68023,0.68023,92399999.0
2006-02-24 16:08:00,0.68025,0.68032,0.68023,0.68025,190500001.0
2006-02-24 16:09:00,0.68023,0.68027,0.68023,0.68026,130700002.0
2006-02-24 16:10:00,0.68027,0.68033,0.68027,0.68033,92700002.0
2006-02-24 16:11:00,0.68033,0.68033,0.68021,0.68028,165300000.0
2006-02-24 16:12:00,0.68028,0.6803,0.68025,0.68025,176400001.0
2006-02-24 16:13:00,0.68024,0.68031,0.6802,0.6803,106700003.0
2006-02-24 16:14:00,0.6803,0.6803,0.68025,0.68027,153199997.0
2006-02-24 16:15:00,0.68028,0.68032,0.68028,0.68028,62900002.0
2006-02-24 16:16:00,0.68029,0.68034,0.68028,0.6803,160600003.0
2006-02-24 16:17:00,0.68024,0.68034,0.68024,0.68028,125199999.0
2006-02-24 16:18:00,0.68031,0.68031,0.6802,0.68026,155400003.0
2006-02-24 16:19:00,0.68035,0.68038,0.68027,0.68033,127800001.0
2006-02-24 16:20:00,0.68031,0.68031,0.68024,0.68024,114200003.0
2006-02-24 16:21:00,0.68016,0.68024,0.68016,0.6802,103399998.0
2006-02-24 16:22:00,0.68028,0.68028,0.68017,0.68023,120700002.0
2006-02-24 16:23:00,0.68027,0.68027,0.68018,0.68021,213099999.0
2006-02-24 16:24:00,0.6802,0.68024,0.68017,0.68017,160100000.0
2006-02-24 16:25:00,0.68018,0.68024,0.68012,0.68023,143499997.0
2006-02-24 16:26:00,0.68019,0.68019,0.68012,0.68017,39000000.0
2006-02-24 16:27:00,0.68015,0.68017,0.68008,0.68008,261900005.0
2006-02-24 16:28:00,0.68012,0.68018,0.68009,0.68009,138500005.0
2006-02-24 16:29:00,0.6801,0.6801,0.68007,0.6801,47900000.0
2006-02-24 16:30:00,0.68009,0.68013,0.68009,0.68013,55099998.0
2006-02-24 16:31:00,0.6802,0.68029,0.6802,0.68029,70700000.0
2006-02-24 16:32:00,0.68032,0.68038,0.68029,0.68038,105900001.0
2006-02-24 16:33:00,0.68038,0.6804,0.68036,0.68036,154400002.0
2006-02-24 16:34:00,0.68047,0.68048,0.68033,0.68033,125300003.0
2006-02-24 16:35:00,0.68036,0.68037,0.68029,0.68029,63000000.0
2006-02-24 16:36:00,0.68025,0.68035,0.68025,0.68028,92399997.0
2006-02-24 16:37:00,0.68024,0.68024,0.68017,0.68017,160500000.0
2006-02-24 16:38:00,0.68021,0.68028,0.68021,0.68026,141400002.0
2006-02-24 16:39:00,0.68026,0.68026,0.68025,0.68026,51800000.0
2006-02-24 16:40:00,0.6802,0.6802,0.68014,0.68014,36300000.0
2006-02-24 16:41:00,0.68019,0.68019,0.68013,0.68013,170199998.0
2006-02-24 16:42:00,0.68005,0.68011,0.68003,0.6801,160399998.0
2006-02-24 16:43:00,0.6801,0.68024,0.6801,0.68024,146300003.0
2006-02-24 16:44:00,0.6802,0.68022,0.68018,0.68018,62900001.0
2006-02-24 16:45:00,0.6801,0.68015,0.6801,0.68015,180299995.0
2006-02-24 16:46:00,0.68018,0.68022,0.68018,0.6802,235299997.0
2006-02-24 16:47:00,0.6802,0.68025,0.68015,0.68015,126700004.0
2006-02-24 16:48:00,0.68022,0.68022,0.68017,0.68017,172900002.0
2006-02-24 16:49:00,0.68016,0.68026,0.68016,0.6802,205400001.0
2006-02-24 16:50:00,0.68027,0.68034,0.68027,0.68027,147899994.0
2006-02-24 16:51:00,0.68028,0.68031,0.68024,0.68024,142300003.0
2006-02-24 16:52:00,0.68021,0.68028,0.68019,0.68023,110199999.0
2006-02-24 16:53:00,0.68025,0.68025,0.68018,0.6802,116399999.0
2006-02-24 16:54:00,0.68017,0.68018,0.68014,0.68014,133700001.0
2006-02-24 16:55:00,0.68021,0.68025,0.68016,0.68025,143099997.0
2006-02-24 16:56:00,0.68014,0.68018,0.68014,0.68016,120499998.0
2006-02-24 16:57:00,0.6802,0.68026,0.6802,0.68026,176300003.0
2006-02-24 16:58:00,0.68025,0.6803,0.68025,0.68026,158500002.0
2006-02-24 16:59:00,0.68023,0.68027,0.68021,0.68022,239899998.0
2006-02-24 17:00:00,0.68023,0.68038,0.68023,0.68031,155800001.0
2006-02-24 17:01:00,0.68029,0.68035,0.68029,0.68031,179300001.0
2006-02-24 17:02:00,0.68028,0.68032,0.68023,0.68025,99099997.0
2006-02-24 17:03:00,0.68025,0.68033,0.68023,0.68025,83700000.0
2006-02-24 17:04:00,0.68031,0.68033,0.68023,0.68023,120999997.0
2006-02-24 17:05:00,0.68021,0.68032,0.68021,0.68022,194599996.0
2006-02-24 17:06:00,0.68022,0.68037,0.68022,0.68035,138799998.0
2006-02-24 17:07:00,0.68034,0.68043,0.68034,0.6804,289900004.0
2006-02-24 17:08:00,0.68039,0.68042,0.68026,0.68026,191599998.0
2006-02-24 17:09:00,0.68024,0.68037,0.68024,0.68033,210699998.0
2006-02-24 17:10:00,0.68034,0.68034,0.68027,0.6803,110600001.0
2006-02-24 17:11:00,0.68027,0.68037,0.68027,0.68037,109499998.0
2006-02-24 17:12:00,0.68042,0.68045,0.68038,0.68042,83300000.0
2006-02-24 17:13:00,0.68043,0.68044,0.68032,0.68037,64000000.0
2006-02-24 17:14:00,0.68037,0.68037,0.68032,0.68035,107800003.0
2006-02-24 17:15:00,0.68035,0.6804,0.68031,0.68033,127100001.0
2006-02-24 17:16:00,0.68031,0.68031,0.68009,0.68009,184399998.0
2006-02-24 17:17:00,0.68005,0.68013,0.68004,0.68004,211299999.0
2006-02-24 17:18:00,0.68001,0.68003,0.67997,0.68002,199499998.0
2006-02-24 17:19:00,0.68002,0.68008,0.68001,0.68008,169099999.0
2006-02-24 17:20:00,0.68013,0.68019,0.68012,0.68015,171900001.0
2006-02-24 17:21:00,0.68018,0.68031,0.68018,0.68021,128500003.0
2006-02-24 17:22:00,0.68019,0.68019,0.68011,0.68016,60100000.0
2006-02-24 17:23:00,0.68017,0.68044,0.68016,0.68035,191899998.0
2006-02-24 17:24:00,0.68041,0.68041,0.68021,0.68024,77399999.0
2006-02-24 17:25:00,0.68027,0.68032,0.68021,0.68024,141800000.0
2006-02-24 17:26:00,0.68032,0.68037,0.68025,0.68027,113500001.0
2006-02-24 17:27:00,0.68027,0.68032,0.68027,0.6803,135999998.0
2006-02-24 17:28:00,0.68033,0.68033,0.68025,0.68029,135500000.0
2006-02-24 17:29:00,0.68031,0.68031,0.68021,0.68031,158499998.0
2006-02-24 17:30:00,0.68028,0.6803,0.68022,0.68024,142400000.0
2006-02-24 17:31:00,0.68018,0.68018,0.68003,0.68013,180000000.0
2006-02-24 17:32:00,0.68015,0.68019,0.68008,0.68008,98600000.0
2006-02-24 17:33:00,0.68004,0.68004,0.67996,0.67996,35200000.0
2006-02-24 17:34:00,0.67996,0.68011,0.67996,0.68007,186100005.0
2006-02-24 17:35:00,0.68012,0.68013,0.68006,0.6801,168199995.0
2006-02-24 17:36:00,0.68008,0.68008,0.68002,0.68002,155799999.0
2006-02-24 17:37:00,0.68001,0.68023,0.68001,0.68019,109399999.0
2006-02-24 17:38:00,0.68013,0.68021,0.68013,0.68015,123699996.0
2006-02-24 17:39:00,0.68012,0.68016,0.68003,0.68007,148300003.0
2006-02-24 17:40:00,0.68009,0.68011,0.68003,0.68008,95099997.0
2006-02-24 17:41:00,0.68003,0.68023,0.68003,0.68023,136400001.0
2006-02-24 17:42:00,0.68027,0.68029,0.6802,0.6802,144699999.0
2006-02-24 17:43:00,0.68027,0.68028,0.68019,0.68019,88900000.0
2006-02-24 17:44:00,0.68018,0.6803,0.68017,0.68023,185500000.0
2006-02-24 17:45:00,0.6802,0.68023,0.68016,0.68023,185899999.0
2006-02-24 17:46:00,0.68026,0.68033,0.68022,0.68023,319500007.0
2006-02-24 17:47:00,0.68026,0.68033,0.68025,0.68025,199700001.0
2006-02-24 17:48:00,0.68024,0.68027,0.68012,0.68017,205900001.0
2006-02-24 17:49:00,0.68013,0.6802,0.68007,0.68007,185999996.0
2006-02-24 17:50:00,0.6801,0.68016,0.68009,0.6801,101699999.0
2006-02-24 17:51:00,0.68009,0.68013,0.68008,0.6801,76999998.0
2006-02-24 17:52:00,0.68016,0.68016,0.68002,0.68013,206599999.0
2006-02-24 17:53:00,0.68006,0.68014,0.68,0.68014,82899999.0
2006-02-24 17:54:00,0.68018,0.68023,0.68014,0.68023,65900001.0
2006-02-24 17:55:00,0.68018,0.6802,0.67999,0.67999,126500002.0
2006-02-24 17:56:00,0.67995,0.68004,0.67992,0.68,213399996.0
2006-02-24 17:57:00,0.67998,0.68006,0.67994,0.67998,168099997.0
2006-02-24 17:58:00,0.68004,0.68012,0.68001,0.68012,195099999.0
2006-02-24 17:59:00,0.68015,0.68027,0.68011,0.68026,181499997.0
2006-02-24 18:00:00,0.68028,0.68032,0.6802,0.6802,160799999.0
2006-02-24 18:01:00,0.68018,0.68018,0.68007,0.68008,1001700011.0
2006-02-24 18:02:00,0.68009,0.6802,0.68009,0.68017,1575900004.0
2006-02-24 18:03:00,0.6802,0.68028,0.68014,0.6802,1856999994.0
2006-02-24 18:04:00,0.6802,0.68039,0.6802,0.68033,685100002.0
2006-02-24 18:05:00,0.68025,0.6803,0.68008,0.68018,1226199998.0
2006-02-24 18:06:00,0.6802,0.68031,0.68019,0.68023,2061200004.0
2006-02-24 18:07:00,0.68027,0.68034,0.68024,0.68028,1962500018.0
2006-02-24 18:08:00,0.6805,0.6805,0.6804,0.6804,927899992.0
2006-02-24 18:09:00,0.68025,0.68032,0.68024,0.68025,927899992.0
2006-02-24 18:10:00,0.68025,0.68031,0.68016,0.68016,1150700000.0
2006-02-24 18:11:00,0.68015,0.68023,0.68009,0.68015,946999996.0
2006-02-24 18:12:00,0.6801,0.68018,0.68005,0.68008,963000004.0
2006-02-24 18:13:00,0.68013,0.68021,0.68013,0.68018,1127700005.0
2006-02-24 18:14:00,0.68021,0.68028,0.68015,0.68015,1598500003.0
2006-02-24 18:15:00,0.68022,0.68031,0.68015,0.68026,1941500005.0
2006-02-24 18:16:00,0.68029,0.68029,0.6802,0.68022,1139099998.0
2006-02-24 18:17:00,0.68022,0.68026,0.68015,0.68015,839700000.0
2006-02-24 18:18:00,0.68016,0.68029,0.68016,0.68021,681499997.0
2006-02-24 18:19:00,0.68021,0.68028,0.68014,0.68015,711700005.0
2006-02-24 18:20:00,0.68015,0.68022,0.68008,0.68017,723700003.0
2006-02-24 18:21:00,0.68014,0.68014,0.68004,0.68005,873799998.0
2006-02-24 18:22:00,0.68008,0.68008,0.68002,0.68005,990300000.0
2006-02-24 18:23:00,0.68007,0.6802,0.68005,0.6802,1190499995.0
2006-02-24 18:24:00,0.68015,0.68019,0.6801,0.68017,857099999.0
2006-02-24 18:25:00,0.68022,0.68031,0.68018,0.68027,906799996.0
2006-02-24 18:26:00,0.68037,0.68044,0.68032,0.6804,880399991.0
2006-02-24 18:27:00,0.68037,0.68037,0.68025,0.68025,806599994.0
2006-02-24 18:28:00,0.68023,0.68028,0.68016,0.68028,716900003.0
2006-02-24 18:29:00,0.68029,0.68033,0.68022,0.6803,1006400000.0
2006-02-24 18:30:00,0.68027,0.68027,0.68014,0.68027,732300000.0
2006-02-24 18:31:00,0.68024,0.68027,0.68018,0.68023,499500008.0
2006-02-24 18:32:00,0.68027,0.68039,0.68024,0.68025,704599997.0
2006-02-24 18:33:00,0.68033,0.68039,0.68026,0.68039,1170800004.0
2006-02-24 18:34:00,0.68036,0.68042,0.68031,0.68032,1150200004.0
2006-02-24 18:35:00,0.68032,0.68035,0.6803,0.68033,461300000.0
2006-02-24 18:36:00,0.68029,0.68036,0.68027,0.68035,200800003.0
2006-02-24 18:37:00,0.68034,0.6804,0.68032,0.68035,411199994.0
2006-02-24 18:38:00,0.68033,0.68034,0.68027,0.68031,285999999.0
2006-02-24 18:39:00,0.68035,0.68038,0.68029,0.68032,386299998.0
2006-02-24 18:40:00,0.68034,0.68039,0.68027,0.68035,519700000.0
2006-02-24 18:41:00,0.68037,0.6805,0.68037,0.68049,690600001.0
2006-02-24 18:42:00,0.68049,0.68056,0.68048,0.68055,510999995.0
2006-02-24 18:43:00,0.68053,0.6806,0.6805,0.68053,354300005.0
2006-02-24 18:44:00,0.68053,0.6806,0.68043,0.68043,705399998.0
2006-02-24 18:45:00,0.68043,0.6805,0.68035,0.68035,280999998.0
2006-02-24 18:46:00,0.68044,0.68047,0.68039,0.68041,188799998.0
2006-02-24 18:47:00,0.68043,0.68045,0.68041,0.68045,244899998.0
2006-02-24 18:48:00,0.68041,0.68042,0.68033,0.6804,425600004.0
2006-02-24 18:49:00,0.68034,0.6804,0.68031,0.68036,165099998.0
2006-02-24 18:50:00,0.68032,0.68054,0.6803,0.68054,88100000.0
2006-02-24 18:51:00,0.68056,0.68056,0.68041,0.68041,339800000.0
2006-02-24 18:52:00,0.68044,0.6805,0.68042,0.68042,463999999.0
2006-02-24 18:53:00,0.68041,0.68049,0.68035,0.68045,763300007.0
2006-02-24 18:54:00,0.68055,0.68063,0.68054,0.68063,294099999.0
2006-02-24 18:55:00,0.68062,0.68075,0.68058,0.68074,498200000.0
2006-02-24 18:56:00,0.68078,0.68083,0.68075,0.68075,390999995.0
2006-02-24 18:57:00,0.68074,0.68077,0.68064,0.68064,415000000.0
2006-02-24 18:58:00,0.6806,0.68075,0.6806,0.68075,947599994.0
2006-02-24 18:59:00,0.68077,0.68091,0.68076,0.68076,808199998.0
2006-02-24 19:00:00,0.68074,0.68077,0.68068,0.68068,442000006.0
2006-02-24 19:01:00,0.68068,0.68076,0.68068,0.68072,121399997.0
2006-02-24 19:02:00,0.6807,0.68073,0.68065,0.68066,499400002.0
2006-02-24 19:03:00,0.68065,0.68075,0.68062,0.68062,592300003.0
2006-02-24 19:04:00,0.68064,0.68064,0.68056,0.68061,427500000.0
2006-02-24 19:05:00,0.68057,0.68063,0.68052,0.68055,486799992.0
2006-02-24 19:06:00,0.68047,0.68058,0.68047,0.68052,740600001.0
2006-02-24 19:07:00,0.68055,0.68055,0.68042,0.68042,336400000.0
2006-02-24 19:08:00,0.68048,0.68048,0.6804,0.6804,876600000.0
2006-02-24 19:09:00,0.68039,0.68046,0.6803,0.6803,670399995.0
2006-02-24 19:10:00,0.68028,0.68031,0.68017,0.68028,371100004.0
2006-02-24 19:11:00,0.68026,0.68046,0.68024,0.68045,200799999.0
2006-02-24 19:12:00,0.68042,0.68053,0.68041,0.68045,248700004.0
2006-02-24 19:13:00,0.68045,0.68054,0.68045,0.68048,345399995.0
2006-02-24 19:14:00,0.68053,0.68054,0.68047,0.68048,412000007.0
2006-02-24 19:15:00,0.68046,0.68048,0.68036,0.68037,449200002.0
2006-02-24 19:16:00,0.68042,0.68047,0.68038,0.68038,175700000.0
2006-02-24 19:17:00,0.68036,0.68043,0.68033,0.68039,301400001.0
2006-02-24 19:18:00,0.68038,0.68045,0.68037,0.68045,337700001.0
2006-02-24 19:19:00,0.68046,0.68053,0.68045,0.68053,519300000.0
2006-02-24 19:20:00,0.6805,0.6805,0.68042,0.68047,320400002.0
2006-02-24 19:21:00,0.68047,0.68049,0.68043,0.68044,439399998.0
2006-02-24 19:22:00,0.68046,0.68048,0.6804,0.68041,365700004.0
2006-02-24 19:23:00,0.68037,0.68043,0.68035,0.6804,368800006.0
2006-02-24 19:24:00,0.68038,0.68038,0.68029,0.68033,140499997.0
2006-02-24 19:25:00,0.68035,0.6805,0.68032,0.68047,136700001.0
2006-02-24 19:26:00,0.68042,0.68046,0.68034,0.68034,512099994.0
2006-02-24 19:27:00,0.68033,0.68035,0.6803,0.68035,876000001.0
2006-02-24 19:28:00,0.68032,0.68038,0.6803,0.68038,232799999.0
2006-02-24 19:29:00,0.68037,0.68044,0.68036,0.68037,507799997.0
2006-02-24 19:30:00,0.68035,0.68041,0.68034,0.68041,632600006.0
2006-02-24 19:31:00,0.6804,0.68042,0.68031,0.68036,708999996.0
2006-02-24 19:32:00,0.68037,0.68042,0.68036,0.68042,348600000.0
2006-02-24 19:33:00,0.68038,0.68043,0.68035,0.68043,306099999.0
2006-02-24 19:34:00,0.68043,0.68043,0.68036,0.6804,367200002.0
2006-02-24 19:35:00,0.6804,0.68043,0.68032,0.68043,603400001.0
2006-02-24 19:36:00,0.68048,0.68051,0.68038,0.68045,626800003.0
2006-02-24 19:37:00,0.68045,0.68047,0.68041,0.68045,438700001.0
2006-02-24 19:38:00,0.68047,0.68071,0.68047,0.68066,352299998.0
2006-02-24 19:39:00,0.68067,0.68087,0.68064,0.68083,970900000.0
2006-02-24 19:40:00,0.68074,0.6809,0.68074,0.68086,596299992.0
2006-02-24 19:41:00,0.68087,0.68093,0.68084,0.68093,573400006.0
2006-02-24 19:42:00,0.68089,0.68089,0.68075,0.6808,277799998.0
2006-02-24 19:43:00,0.68078,0.68081,0.68078,0.68081,105500000.0
2006-02-24 19:44:00,0.68077,0.68083,0.68077,0.68077,325999998.0
2006-02-24 19:45:00,0.68082,0.68092,0.68082,0.68092,328699999.0
2006-02-24 19:46:00,0.68093,0.68093,0.68088,0.68093,176799995.0
2006-02-24 19:47:00,0.68095,0.68097,0.68093,0.68097,141500001.0
2006-02-24 19:48:00,0.68098,0.681,0.68098,0.681,124299999.0
2006-02-24 19:49:00,0.681,0.681,0.6809,0.68097,230399994.0
2006-02-24 19:50:00,0.68093,0.68094,0.68086,0.68087,348499996.0
2006-02-24 19:51:00,0.68087,0.6809,0.68083,0.68086,355400000.0
2006-02-24 19:52:00,0.68087,0.68103,0.68087,0.68095,291800004.0
2006-02-24 19:53:00,0.68093,0.68102,0.6809,0.681,216000002.0
2006-02-24 19:54:00,0.68104,0.68108,0.68104,0.68107,74199999.0
2006-02-24 19:55:00,0.68109,0.68109,0.68102,0.68102,130400004.0
2006-02-24 19:56:00,0.68102,0.68104,0.68101,0.68101,94100000.0
2006-02-24 19:57:00,0.68103,0.68127,0.68103,0.68113,661700005.0
2006-02-24 19:58:00,0.68111,0.68112,0.68104,0.68104,315199997.0
2006-02-24 19:59:00,0.68102,0.68116,0.68102,0.6811,318000003.0
2006-02-24 20:00:00,0.6812,0.68127,0.6812,0.68122,144500003.0
2006-02-24 20:01:00,0.68121,0.68121,0.68114,0.68114,304299998.0
2006-02-24 20:02:00,0.68112,0.68112,0.68106,0.68107,324199999.0
2006-02-24 20:03:00,0.68107,0.68112,0.68107,0.6811,205399999.0
2006-02-24 20:04:00,0.68109,0.68117,0.68109,0.68115,128299999.0
2006-02-24 20:05:00,0.68115,0.68124,0.68115,0.68124,113799997.0
2006-02-24 20:06:00,0.6812,0.68127,0.6812,0.68126,119699999.0
2006-02-24 20:07:00,0.68121,0.68121,0.68112,0.68112,124300001.0
2006-02-24 20:08:00,0.68114,0.68114,0.68105,0.68106,688500002.0
2006-02-24 20:09:00,0.68101,0.68103,0.68093,0.68103,213300001.0
2006-02-24 20:10:00,0.681,0.681,0.6809,0.681,168599996.0
2006-02-24 20:11:00,0.68103,0.68108,0.68102,0.68105,256599997.0
2006-02-24 20:12:00,0.68105,0.68105,0.68094,0.681,1099600012.0
2006-02-24 20:13:00,0.681,0.68107,0.68097,0.68099,384400003.0
2006-02-24 20:14:00,0.68098,0.68098,0.68093,0.68098,445200001.0
2006-02-24 20:15:00,0.68101,0.68105,0.68097,0.68098,687700005.0
2006-02-24 20:16:00,0.68096,0.68096,0.68089,0.6809,585299996.0
2006-02-24 20:17:00,0.68084,0.68088,0.68082,0.68083,214399996.0
2006-02-24 20:18:00,0.6808,0.68084,0.68075,0.68081,435100002.0
2006-02-24 20:19:00,0.68088,0.68092,0.68082,0.68085,524600001.0
2006-02-24 20:20:00,0.68092,0.68102,0.68092,0.68101,581200005.0
2006-02-24 20:21:00,0.68099,0.681,0.68093,0.68093,84000000.0
2006-02-24 20:22:00,0.68101,0.68101,0.68093,0.681,178100001.0
2006-02-24 20:23:00,0.68099,0.68102,0.68096,0.68096,520599996.0
2006-02-24 20:24:00,0.6809,0.68097,0.6809,0.68093,316999995.0
2006-02-24 20:25:00,0.68096,0.68099,0.68092,0.68094,588800003.0
2006-02-24 20:26:00,0.68093,0.68098,0.6809,0.68095,723000000.0
2006-02-24 20:27:00,0.68092,0.68095,0.68083,0.6809,393099998.0
2006-02-24 20:28:00,0.68093,0.68093,0.68085,0.6809,659300003.0
2006-02-24 20:29:00,0.68092,0.68094,0.68086,0.68087,617500003.0
2006-02-24 20:30:00,0.68088,0.68095,0.68085,0.6809,1773399987.0
2006-02-24 20:31:00,0.68086,0.68092,0.68075,0.68077,1250600002.0
2006-02-24 20:32:00,0.68079,0.68086,0.68075,0.68085,1652200001.0
2006-02-24 20:33:00,0.68086,0.68097,0.68078,0.68093,319100003.0
2006-02-24 20:34:00,0.68095,0.68103,0.68095,0.68097,444499999.0
2006-02-24 20:35:00,0.68098,0.68099,0.68092,0.68092,232100001.0
2006-02-24 20:36:00,0.68092,0.68095,0.6809,0.68095,283699999.0
2006-02-24 20:37:00,0.68097,0.68106,0.68095,0.681,628199998.0
2006-02-24 20:38:00,0.681,0.68109,0.68099,0.68099,858300005.0
2006-02-24 20:39:00,0.68099,0.68101,0.68092,0.68092,598599998.0
2006-02-24 20:40:00,0.6809,0.68097,0.68088,0.68089,506900004.0
2006-02-24 20:41:00,0.68088,0.6809,0.68083,0.68085,373399997.0
2006-02-24 20:42:00,0.68086,0.68086,0.68083,0.68085,117999999.0
2006-02-24 20:43:00,0.68088,0.68092,0.68085,0.68085,659900002.0
2006-02-24 20:44:00,0.68089,0.68089,0.68081,0.68086,1060500004.0
2006-02-24 20:45:00,0.68088,0.68093,0.68085,0.68086,430799999.0
2006-02-24 20:46:00,0.68089,0.6809,0.68083,0.68083,206400001.0
2006-02-24 20:47:00,0.68081,0.68084,0.68072,0.68073,563200007.0
2006-02-24 20:48:00,0.6807,0.68082,0.68065,0.68066,851699999.0
2006-02-24 20:49:00,0.68067,0.68073,0.68066,0.6807,307599998.0
2006-02-24 20:50:00,0.68067,0.68067,0.68053,0.68063,1192300005.0
2006-02-24 20:51:00,0.6806,0.68065,0.6806,0.68062,442800001.0
2006-02-24 20:52:00,0.68062,0.68062,0.68054,0.6806,722899988.0
2006-02-24 20:53:00,0.68066,0.68072,0.68064,0.68067,998399992.0
2006-02-24 20:54:00,0.6807,0.68073,0.68059,0.68073,756500000.0
2006-02-24 20:55:00,0.68075,0.68075,0.68066,0.68068,469600004.0
2006-02-24 20:56:00,0.68072,0.68083,0.68067,0.68074,1009000008.0
2006-02-24 20:57:00,0.68072,0.68082,0.68072,0.68078,1348900006.0
2006-02-24 20:58:00,0.6808,0.68089,0.6808,0.6808,785599994.0
2006-02-24 20:59:00,0.6808,0.68086,0.68075,0.68075,1442600005.0
2006-02-24 21:00:00,0.68077,0.68077,0.6807,0.68072,1495699995.0
2006-02-24 21:01:00,0.68068,0.68071,0.6806,0.68062,1102399996.0
2006-02-24 21:02:00,0.68062,0.68066,0.68059,0.68059,634199997.0
2006-02-24 21:03:00,0.68059,0.6807,0.68056,0.68059,878200005.0
2006-02-24 21:04:00,0.68056,0.68057,0.68052,0.68057,519900009.0
2006-02-24 21:05:00,0.68054,0.6806,0.68052,0.68054,679899999.0
2006-02-24 21:06:00,0.68054,0.68058,0.68051,0.68052,653700009.0
2006-02-24 21:07:00,0.68049,0.68055,0.68047,0.68047,260799999.0
2006-02-24 21:08:00,0.68046,0.68053,0.68045,0.6805,178499998.0
2006-02-24 21:09:00,0.68058,0.68058,0.68051,0.68055,561099992.0
2006-02-24 21:10:00,0.68055,0.6806,0.68054,0.68056,192400000.0
2006-02-24 21:11:00,0.68055,0.68058,0.68053,0.68058,236599999.0
2006-02-24 21:12:00,0.68057,0.6806,0.68056,0.6806,84500000.0
2006-02-24 21:13:00,0.6806,0.68062,0.68052,0.68056,394000001.0
2006-02-24 21:14:00,0.68062,0.6807,0.68059,0.68066,742399996.0
2006-02-24 21:15:00,0.68069,0.68083,0.68069,0.68083,445800002.0
2006-02-24 21:16:00,0.68083,0.6809,0.68081,0.6809,275100003.0
2006-02-24 21:17:00,0.68091,0.68091,0.6807,0.68074,228199999.0
2006-02-24 21:18:00,0.68068,0.68068,0.68057,0.68057,100499996.0
2006-02-24 21:19:00,0.68055,0.68061,0.68051,0.68051,379300004.0
2006-02-24 21:20:00,0.68053,0.68061,0.68051,0.68052,971499997.0
2006-02-24 21:21:00,0.68053,0.68053,0.68045,0.68045,309800001.0
2006-02-24 21:22:00,0.68051,0.68055,0.68049,0.68053,675200000.0
2006-02-24 21:23:00,0.68046,0.68046,0.68036,0.6804,70000000.0
2006-02-24 21:24:00,0.68041,0.68043,0.6804,0.6804,183000001.0
2006-02-24 21:25:00,0.6804,0.68045,0.68037,0.68042,212299997.0
2006-02-24 21:26:00,0.68042,0.68042,0.68032,0.68032,114299998.0
2006-02-24 21:27:00,0.68036,0.68045,0.68035,0.68045,152900002.0
2006-02-24 21:28:00,0.68045,0.68048,0.68039,0.68041,275899996.0
2006-02-24 21:29:00,0.68037,0.68041,0.68037,0.68038,170000001.0
2006-02-24 21:30:00,0.68037,0.68043,0.68037,0.68043,87300001.0
2006-02-24 21:31:00,0.68046,0.68055,0.68042,0.68055,270700001.0
2006-02-24 21:32:00,0.68058,0.68062,0.6805,0.68052,604599997.0
2006-02-24 21:33:00,0.6805,0.68052,0.68044,0.68044,420000003.0
2006-02-24 21:34:00,0.68043,0.68043,0.68038,0.68038,593000008.0
2006-02-24 21:35:00,0.68041,0.68044,0.68038,0.68043,238499994.0
2006-02-24 21:36:00,0.68044,0.68045,0.68036,0.68036,70100000.0
2006-02-24 21:37:00,0.68041,0.68044,0.68039,0.6804,335199998.0
2006-02-24 21:38:00,0.68034,0.68042,0.68028,0.68042,91300000.0
2006-02-24 21:39:00,0.68037,0.68047,0.68037,0.68044,110100001.0
2006-02-24 21:40:00,0.68035,0.68042,0.68032,0.68032,280200006.0
2006-02-24 21:41:00,0.68035,0.68039,0.68035,0.68039,44500001.0
2006-02-24 21:42:00,0.68036,0.68039,0.68034,0.68039,51400000.0
2006-02-24 21:43:00,0.6804,0.68049,0.6804,0.68046,261900000.0
2006-02-24 21:44:00,0.68047,0.6805,0.68041,0.6805,456899999.0
2006-02-24 21:45:00,0.68049,0.68049,0.68045,0.68045,45600000.0
2006-02-24 21:46:00,0.68046,0.68063,0.68044,0.68055,428500003.0
2006-02-24 21:47:00,0.68061,0.68064,0.68054,0.68055,385500000.0
2006-02-24 21:48:00,0.68054,0.68054,0.68046,0.68047,107399999.0
2006-02-24 21:49:00,0.68047,0.6805,0.68047,0.6805,146499996.0
2006-02-24 21:50:00,0.68049,0.68054,0.68046,0.6805,112999998.0
2006-02-24 21:51:00,0.68053,0.6806,0.68053,0.68057,226099999.0
2006-02-24 21:52:00,0.68057,0.68064,0.68051,0.68051,70400001.0
2006-02-24 21:53:00,0.68053,0.68053,0.68047,0.68047,94900000.0
2006-02-24 21:54:00,0.68045,0.68045,0.68036,0.68036,343899997.0
2006-02-24 21:55:00,0.68035,0.68042,0.68034,0.68034,180600003.0
2006-02-24 21:56:00,0.68037,0.68039,0.68031,0.68031,230300003.0
2006-02-24 21:57:00,0.68034,0.68034,0.68025,0.68028,248199994.0
2006-02-24 21:58:00,0.68028,0.6803,0.68027,0.68027,122299999.0
2006-02-24 21:59:00,0.68025,0.68026,0.68019,0.68019,437300001.0
2006-02-24 22:00:00,0.68017,0.68026,0.68017,0.68018,185600000.0
2006-02-24 22:01:00,0.68022,0.68035,0.68022,0.6803,339299998.0
2006-02-24 22:02:00,0.6803,0.68035,0.6802,0.6802,470899996.0
2006-02-24 22:03:00,0.68021,0.6803,0.68021,0.68028,402899998.0
2006-02-24 22:04:00,0.68029,0.68033,0.68024,0.68033,252300002.0
2006-02-24 22:05:00,0.6803,0.68035,0.6803,0.68033,113100002.0
2006-02-24 22:06:00,0.68037,0.68039,0.68035,0.68037,112100001.0
2006-02-24 22:07:00,0.68036,0.68041,0.68036,0.6804,62400000.0
2006-02-24 22:08:00,0.68039,0.68053,0.68037,0.68048,216200003.0
2006-02-24 22:09:00,0.68052,0.68055,0.68052,0.68055,131899998.0
2006-02-24 22:10:00,0.68052,0.68058,0.6805,0.68053,127599995.0
2006-02-24 22:11:00,0.68055,0.68055,0.68052,0.68052,148700000.0
2006-02-24 22:12:00,0.68048,0.68048,0.68029,0.68029,346199997.0
2006-02-24 22:13:00,0.68028,0.68036,0.68028,0.68036,84400001.0
2006-02-24 22:14:00,0.68033,0.68033,0.68029,0.68029,99700002.0
2006-02-24 22:15:00,0.68027,0.68036,0.68026,0.68027,568900001.0
2006-02-24 22:16:00,0.68028,0.68039,0.68028,0.68039,571399998.0
2006-02-24 22:17:00,0.68045,0.68045,0.68045,0.68045,49499998.0
2006-02-24 22:18:00,0.68045,0.68045,0.68045,0.68045,125800003.0
2006-02-24 22:19:00,0.68045,0.68045,0.6804,0.68042,92599999.0
2006-02-24 22:20:00,0.68043,0.68043,0.6804,0.68043,89500001.0
2006-02-24 22:21:00,0.68043,0.68045,0.6804,0.68043,445899995.0
2006-02-24 22:22:00,0.68042,0.68045,0.6804,0.6804,365299999.0
2006-02-24 22:23:00,0.68037,0.68048,0.68037,0.68037,494900005.0
2006-02-24 22:24:00,0.6804,0.68045,0.68037,0.68042,304299997.0
2006-02-24 22:25:00,0.6804,0.68045,0.6804,0.68045,263099996.0
2006-02-24 22:26:00,0.68042,0.68045,0.6804,0.68042,391200007.0
2006-02-24 22:27:00,0.68042,0.68043,0.68042,0.68042,170999998.0
2006-02-24 22:28:00,0.68042,0.68045,0.6804,0.6804,209900003.0
2006-02-24 22:29:00,0.68045,0.68045,0.6804,0.6804,373600000.0
2006-02-24 22:30:00,0.68043,0.68045,0.68042,0.68042,129199998.0
2006-02-24 22:31:00,0.68043,0.68043,0.6804,0.6804,98300001.0
2006-02-24 22:32:00,0.68043,0.68043,0.6804,0.6804,240400000.0
2006-02-24 22:33:00,0.6804,0.68043,0.6804,0.68043,332700002.0
2006-02-24 22:34:00,0.68043,0.68043,0.6804,0.6804,270900000.0
2006-02-24 22:35:00,0.6804,0.68043,0.68035,0.68043,189900001.0
2006-02-24 22:36:00,0.68045,0.68047,0.68043,0.68045,98099997.0
2006-02-24 22:37:00,0.68045,0.68045,0.6804,0.6804,356499998.0
2006-02-24 22:38:00,0.68043,0.68043,0.68042,0.68042,79100001.0
2006-02-24 22:39:00,0.68042,0.68043,0.6804,0.68042,298999996.0
2006-02-24 22:40:00,0.6804,0.68042,0.68038,0.6804,385100000.0
2006-02-24 22:41:00,0.6804,0.68045,0.6804,0.68045,117299997.0
2006-02-24 22:42:00,0.68037,0.68043,0.68037,0.6804,255800002.0
2006-02-24 22:43:00,0.68042,0.68042,0.68042,0.68042,36700001.0
2006-02-24 22:44:00,0.68045,0.68045,0.68042,0.68045,166299999.0
2006-02-24 22:45:00,0.68048,0.68048,0.68042,0.68045,166800000.0
2006-02-24 22:46:00,0.68045,0.68048,0.68045,0.68045,49400000.0
2006-02-24 22:47:00,0.68041,0.68041,0.68015,0.68015,152999997.0
2006-02-24 22:48:00,0.68017,0.68026,0.68014,0.68014,287900001.0
2006-02-24 22:49:00,0.68025,0.68028,0.6802,0.6802,98000000.0
2006-02-24 22:50:00,0.68025,0.6803,0.68023,0.68023,117399999.0
2006-02-24 22:51:00,0.68025,0.6803,0.68025,0.68029,55300001.0
2006-02-24 22:52:00,0.68026,0.68026,0.68023,0.68024,105500001.0
2006-02-24 22:53:00,0.68025,0.68033,0.68025,0.68028,166100002.0
2006-02-24 22:54:00,0.68028,0.68032,0.68023,0.68023,124600003.0
2006-02-24 22:55:00,0.68023,0.68025,0.68023,0.68025,96499998.0
2006-02-24 22:56:00,0.68026,0.68026,0.6802,0.6802,98599999.0
2006-02-24 22:57:00,0.68015,0.68021,0.68015,0.68021,184299999.0
2006-02-24 22:58:00,0.68022,0.68028,0.68018,0.68021,251400002.0
2006-02-24 22:59:00,0.68017,0.68026,0.68007,0.68007,165700004.0
2006-02-24 23:00:00,0.67994,0.68026,0.67994,0.68018,148600003.0
2006-02-24 23:01:00,0.68015,0.6802,0.68015,0.6802,130799997.0
2006-02-24 23:02:00,0.6802,0.68021,0.68009,0.68009,237899994.0
2006-02-24 23:03:00,0.68012,0.68014,0.68011,0.68012,80100000.0
2006-02-24 23:04:00,0.68012,0.68021,0.68003,0.68012,316099996.0
2006-02-24 23:05:00,0.68012,0.68018,0.68012,0.68018,123499998.0
2006-02-24 23:06:00,0.68019,0.6802,0.68015,0.68016,210700003.0
2006-02-24 23:07:00,0.68012,0.68015,0.68012,0.68015,43800001.0
2006-02-24 23:08:00,0.68013,0.68024,0.68013,0.68019,142799998.0
2006-02-24 23:09:00,0.68026,0.68026,0.68016,0.6802,191399996.0
2006-02-24 23:10:00,0.68016,0.68023,0.68015,0.68023,106200001.0
2006-02-24 23:11:00,0.68028,0.68028,0.6802,0.68022,188400001.0
2006-02-24 23:12:00,0.68022,0.68025,0.68019,0.68025,101200002.0
2006-02-24 23:13:00,0.68016,0.68021,0.68016,0.6802,49500001.0
2006-02-24 23:14:00,0.68019,0.68026,0.68019,0.68026,149800003.0
2006-02-24 23:15:00,0.68028,0.68031,0.68025,0.68026,54100001.0
2006-02-24 23:16:00,0.68027,0.68027,0.6802,0.68021,79300001.0
2006-02-24 23:17:00,0.68024,0.68028,0.68018,0.68028,139700003.0
2006-02-24 23:18:00,0.68026,0.68027,0.68026,0.68027,19900000.0
2006-02-24 23:19:00,0.68037,0.68039,0.68028,0.68031,129699996.0
2006-02-24 23:20:00,0.68035,0.68042,0.68035,0.68037,54900000.0
2006-02-24 23:21:00,0.68034,0.68034,0.68022,0.68031,92000001.0
2006-02-24 23:22:00,0.68031,0.68034,0.68029,0.68032,112899997.0
2006-02-24 23:23:00,0.68035,0.68037,0.6803,0.68033,254500003.0
2006-02-24 23:24:00,0.68038,0.68038,0.68032,0.68032,54999999.0
2006-02-24 23:25:00,0.68033,0.68042,0.68033,0.68042,20800000.0
2006-02-24 23:26:00,0.68042,0.68045,0.68042,0.68045,178699993.0
2006-02-24 23:27:00,0.68046,0.68048,0.68046,0.68048,9500000.0
2006-02-24 23:28:00,0.68058,0.68058,0.68055,0.68055,64000002.0
2006-02-24 23:29:00,0.68053,0.68057,0.6805,0.6805,73900002.0
2006-02-24 23:30:00,0.68053,0.68057,0.6805,0.68053,197099997.0
2006-02-24 23:31:00,0.68055,0.68057,0.6805,0.68055,149900003.0
2006-02-24 23:32:00,0.68058,0.68058,0.68044,0.68044,96599999.0
2006-02-24 23:33:00,0.68046,0.68054,0.68045,0.68054,134300001.0
2006-02-24 23:34:00,0.68053,0.68053,0.68044,0.6805,213200002.0
2006-02-24 23:35:00,0.68055,0.68057,0.6805,0.68055,149900000.0
2006-02-24 23:36:00,0.68052,0.68056,0.68046,0.68046,197899998.0
2006-02-24 23:37:00,0.68049,0.68056,0.68049,0.6805,183400002.0
2006-02-24 23:38:00,0.68045,0.68051,0.68035,0.68035,74699998.0
2006-02-24 23:39:00,0.68041,0.68041,0.68037,0.68039,184499997.0
2006-02-24 23:40:00,0.68042,0.68042,0.68041,0.68041,4800000.0
2006-02-24 23:41:00,0.68044,0.6805,0.68044,0.68045,178500000.0
2006-02-24 23:42:00,0.68049,0.68055,0.68049,0.68054,61999999.0
2006-02-24 23:43:00,0.68058,0.68058,0.68052,0.68052,118200001.0
2006-02-24 23:44:00,0.68053,0.68053,0.6805,0.68052,47099998.0
2006-02-24 23:45:00,0.6805,0.68051,0.68048,0.68048,62099999.0
2006-02-24 23:46:00,0.68049,0.68051,0.68049,0.68051,151499998.0
2006-02-24 23:47:00,0.68055,0.68055,0.68053,0.68053,70400002.0
2006-02-24 23:48:00,0.68055,0.68057,0.68052,0.68052,56600002.0
2006-02-24 23:49:00,0.6805,0.68053,0.6805,0.68053,14300000.0
2006-02-24 23:50:00,0.68051,0.68051,0.68044,0.68047,43500001.0
2006-02-24 23:51:00,0.6804,0.68045,0.6804,0.68045,67100002.0
2006-02-24 23:52:00,0.68038,0.68045,0.68038,0.68045,50300000.0
2006-02-24 23:53:00,0.6804,0.68044,0.68036,0.6804,105399999.0
2006-02-24 23:54:00,0.68043,0.68043,0.68021,0.68021,115700000.0
2006-02-24 23:55:00,0.68025,0.68025,0.6802,0.68025,55100000.0
2006-02-24 23:56:00,0.68023,0.68025,0.6802,0.68022,164000002.0
2006-02-24 23:57:00,0.68027,0.68043,0.68027,0.68034,136100000.0
2006-02-24 23:58:00,0.68031,0.68031,0.67999,0.67999,63000000.0
2006-02-24 23:59:00,0.68022,0.68025,0.68022,0.68025,110500000.0
2006-02-27 00:00:00,0.68069,0.6808,0.68046,0.68062,98600001.0
2006-02-27 00:01:00,0.68065,0.68088,0.68059,0.68088,148100001.0
2006-02-27 00:02:00,0.68052,0.68089,0.68052,0.68067,87200002.0
2006-02-27 00:03:00,0.68075,0.68083,0.68058,0.68066,331200000.0
2006-02-27 00:04:00,0.68028,0.68074,0.68026,0.68074,199400000.0
2006-02-27 00:05:00,0.68062,0.68074,0.6805,0.68074,148899998.0
2006-02-27 00:06:00,0.68078,0.68078,0.68053,0.68062,158500001.0
2006-02-27 00:07:00,0.68054,0.68073,0.68048,0.68073,174299999.0
2006-02-27 00:08:00,0.68068,0.68086,0.68068,0.68074,102200001.0
2006-02-27 00:09:00,0.6808,0.68084,0.68065,0.68083,215199998.0
2006-02-27 00:10:00,0.68028,0.68037,0.68028,0.68034,129300002.0
2006-02-27 00:11:00,0.68039,0.68043,0.68032,0.68043,65400000.0
2006-02-27 00:12:00,0.6804,0.6804,0.6804,0.6804,800000.0
2006-02-27 00:13:00,0.68042,0.68045,0.68042,0.68045,86200003.0
2006-02-27 00:14:00,0.68042,0.68042,0.68038,0.68038,62699999.0
2006-02-27 00:15:00,0.6804,0.68043,0.68008,0.6804,244100002.0
2006-02-27 00:16:00,0.68041,0.68051,0.68041,0.68045,122399996.0
2006-02-27 00:17:00,0.68046,0.6805,0.68044,0.68044,168000001.0
2006-02-27 00:18:00,0.68043,0.68049,0.68043,0.68049,190899997.0
2006-02-27 00:19:00,0.68052,0.68052,0.68048,0.68048,53599999.0
2006-02-27 00:20:00,0.68052,0.68053,0.68051,0.68051,53600002.0
2006-02-27 00:21:00,0.6805,0.6805,0.68047,0.68047,27100000.0
2006-02-27 00:22:00,0.68047,0.68053,0.68045,0.68053,72899998.0
2006-02-27 00:23:00,0.6805,0.6805,0.68048,0.68048,45000000.0
2006-02-27 00:24:00,0.6805,0.6805,0.68045,0.68047,181200000.0
2006-02-27 00:25:00,0.68047,0.6805,0.68045,0.68045,63400000.0
2006-02-27 00:26:00,0.6805,0.6805,0.68047,0.6805,152899997.0
2006-02-27 00:27:00,0.68052,0.68052,0.6804,0.68047,49700000.0
2006-02-27 00:28:00,0.6805,0.6805,0.68047,0.68047,199400000.0
2006-02-27 00:29:00,0.6805,0.6805,0.68043,0.68043,174799999.0
2006-02-27 00:30:00,0.6805,0.6805,0.68045,0.68048,61700001.0
2006-02-27 00:31:00,0.68048,0.6805,0.68048,0.6805,60099999.0
2006-02-27 00:32:00,0.6805,0.68052,0.68047,0.68052,84000001.0
2006-02-27 00:33:00,0.68045,0.6805,0.68045,0.6805,99500000.0
2006-02-27 00:34:00,0.68045,0.68053,0.68045,0.6805,202700001.0
2006-02-27 00:35:00,0.68045,0.68049,0.68039,0.6804,225899997.0
2006-02-27 00:36:00,0.68033,0.68033,0.68032,0.68032,22500000.0
2006-02-27 00:37:00,0.68037,0.68037,0.68035,0.68035,43999998.0
2006-02-27 00:38:00,0.68035,0.68035,0.68034,0.68034,3700000.0
2006-02-27 00:39:00,0.6803,0.68035,0.6803,0.68035,32700001.0
2006-02-27 00:40:00,0.68034,0.68034,0.68025,0.68025,61700000.0
2006-02-27 00:41:00,0.68033,0.68043,0.68031,0.68035,286799998.0
2006-02-27 00:42:00,0.68032,0.68032,0.68032,0.68032,62200001.0
2006-02-27 00:43:00,0.68036,0.68036,0.68027,0.68033,92999999.0
2006-02-27 00:44:00,0.68038,0.68038,0.6803,0.68033,83899999.0
2006-02-27 00:45:00,0.68033,0.68033,0.68033,0.68033,1700000.0
2006-02-27 00:46:00,0.68034,0.68034,0.68026,0.68032,180099994.0
2006-02-27 00:47:00,0.68037,0.68041,0.68034,0.68035,202000002.0
2006-02-27 00:48:00,0.68033,0.68035,0.68033,0.68033,149500004.0
2006-02-27 00:49:00,0.68039,0.68043,0.68039,0.6804,94000000.0
2006-02-27 00:50:00,0.68044,0.68044,0.68035,0.68043,97999999.0
2006-02-27 00:51:00,0.68047,0.68047,0.68035,0.68042,88499999.0
2006-02-27 00:52:00,0.68039,0.68039,0.68034,0.68034,82900000.0
2006-02-27 00:53:00,0.68039,0.68046,0.68036,0.68037,117400001.0
2006-02-27 00:54:00,0.68034,0.68034,0.68027,0.68027,148699996.0
2006-02-27 00:55:00,0.68031,0.68031,0.68002,0.68015,177699999.0
2006-02-27 00:56:00,0.6802,0.68027,0.68018,0.68025,104500002.0
2006-02-27 00:57:00,0.68027,0.6803,0.68022,0.6803,187499998.0
2006-02-27 00:58:00,0.68034,0.68038,0.68034,0.68038,27900000.0
2006-02-27 00:59:00,0.6804,0.6804,0.68037,0.68037,53600003.0
2006-02-27 01:00:00,0.68033,0.68033,0.68026,0.6803,154199998.0
2006-02-27 01:01:00,0.68028,0.68028,0.68022,0.68022,42600001.0
2006-02-27 01:02:00,0.68017,0.68018,0.67996,0.68018,127600003.0
2006-02-27 01:03:00,0.68022,0.68029,0.6802,0.68024,246700001.0
2006-02-27 01:04:00,0.68027,0.68027,0.68022,0.68027,91699999.0
2006-02-27 01:05:00,0.68023,0.68029,0.68021,0.68029,44699999.0
2006-02-27 01:06:00,0.68031,0.68032,0.68025,0.68029,116600004.0
2006-02-27 01:07:00,0.68025,0.68027,0.6802,0.6802,88599999.0
2006-02-27 01:08:00,0.68026,0.6803,0.68026,0.68028,204700000.0
2006-02-27 01:09:00,0.68029,0.68029,0.68021,0.68023,94299999.0
2006-02-27 01:10:00,0.68026,0.68026,0.68015,0.68015,235799995.0
2006-02-27 01:11:00,0.6802,0.68025,0.6802,0.68021,161399997.0
2006-02-27 01:12:00,0.68017,0.6802,0.68015,0.68017,193699998.0
2006-02-27 01:13:00,0.68019,0.68021,0.68016,0.68016,130400000.0
2006-02-27 01:14:00,0.68004,0.68004,0.67986,0.67988,174599999.0
2006-02-27 01:15:00,0.67984,0.67991,0.67983,0.67991,112099999.0
2006-02-27 01:16:00,0.67994,0.67995,0.67984,0.67988,145299997.0
2006-02-27 01:17:00,0.67986,0.67988,0.67979,0.67987,259899993.0
2006-02-27 01:18:00,0.67985,0.6799,0.6798,0.67986,198600001.0
2006-02-27 01:19:00,0.67975,0.67978,0.6796,0.67971,166200000.0
2006-02-27 01:20:00,0.67971,0.68002,0.67971,0.67989,141000002.0
2006-02-27 01:21:00,0.67981,0.67986,0.67964,0.67964,326000000.0
2006-02-27 01:22:00,0.67955,0.67961,0.67946,0.67959,324399997.0
2006-02-27 01:23:00,0.67957,0.67957,0.6795,0.6795,95200001.0
2006-02-27 01:24:00,0.67951,0.67959,0.67951,0.67952,139600001.0
2006-02-27 01:25:00,0.67955,0.67955,0.67945,0.67955,210600001.0
2006-02-27 01:26:00,0.67951,0.67953,0.67945,0.67952,78300002.0
2006-02-27 01:27:00,0.67956,0.67959,0.67953,0.67955,137399998.0
2006-02-27 01:28:00,0.67965,0.67972,0.67961,0.67966,165200000.0
2006-02-27 01:29:00,0.67976,0.67989,0.67976,0.67989,121600000.0
2006-02-27 01:30:00,0.67972,0.67972,0.67971,0.67971,50900000.0
2006-02-27 01:31:00,0.67966,0.67972,0.67963,0.67966,182899999.0
2006-02-27 01:32:00,0.67974,0.67984,0.6797,0.6797,143400002.0
2006-02-27 01:33:00,0.67977,0.6799,0.67976,0.67987,153400000.0
2006-02-27 01:34:00,0.67992,0.67997,0.67992,0.67993,127900001.0
2006-02-27 01:35:00,0.67991,0.67992,0.67985,0.67985,99500000.0
2006-02-27 01:36:00,0.6799,0.68002,0.6799,0.67998,64499999.0
2006-02-27 01:37:00,0.68003,0.68012,0.68003,0.68006,197499998.0
2006-02-27 01:38:00,0.67999,0.68003,0.67994,0.67994,111900001.0
2006-02-27 01:39:00,0.67997,0.68002,0.67996,0.68002,165100000.0
2006-02-27 01:40:00,0.67998,0.68003,0.67987,0.67987,169400001.0
2006-02-27 01:41:00,0.67985,0.67999,0.67985,0.67989,129600003.0
2006-02-27 01:42:00,0.67991,0.67997,0.67991,0.67992,114599999.0
2006-02-27 01:43:00,0.67994,0.68,0.67994,0.68,107699999.0
2006-02-27 01:44:00,0.67998,0.67998,0.67986,0.67986,119699998.0
2006-02-27 01:45:00,0.67987,0.6799,0.67984,0.67986,138700000.0
2006-02-27 01:46:00,0.67987,0.67988,0.67973,0.67973,153500002.0
2006-02-27 01:47:00,0.67976,0.67983,0.67976,0.67977,160500000.0
2006-02-27 01:48:00,0.67981,0.67996,0.67981,0.67991,90900001.0
2006-02-27 01:49:00,0.67985,0.68009,0.67985,0.68009,131600000.0
2006-02-27 01:50:00,0.68013,0.68016,0.68003,0.68016,233200001.0
2006-02-27 01:51:00,0.68022,0.68022,0.68011,0.68015,86899999.0
2006-02-27 01:52:00,0.68009,0.68012,0.68006,0.6801,270299999.0
2006-02-27 01:53:00,0.68007,0.68013,0.68005,0.6801,94600001.0
2006-02-27 01:54:00,0.68007,0.68016,0.67997,0.68016,128300002.0
2006-02-27 01:55:00,0.68013,0.68024,0.68009,0.68019,147700000.0
2006-02-27 01:56:00,0.68016,0.68016,0.68005,0.68005,90800000.0
2006-02-27 01:57:00,0.68004,0.68017,0.68004,0.68017,52800000.0
2006-02-27 01:58:00,0.68017,0.68024,0.68012,0.68022,167499998.0
2006-02-27 01:59:00,0.68015,0.68016,0.68006,0.68015,121299999.0
2006-02-27 02:00:00,0.68013,0.68019,0.68011,0.68013,191100001.0
2006-02-27 02:01:00,0.68019,0.68021,0.67998,0.67998,183500000.0
2006-02-27 02:02:00,0.67993,0.68008,0.67993,0.68008,187500001.0
2006-02-27 02:03:00,0.68008,0.68012,0.67998,0.68008,76699997.0
2006-02-27 02:04:00,0.68012,0.68012,0.67999,0.68004,13800000.0
2006-02-27 02:05:00,0.68,0.68003,0.67989,0.68003,150100001.0
2006-02-27 02:06:00,0.68002,0.68011,0.67998,0.67998,137100001.0
2006-02-27 02:07:00,0.67997,0.67997,0.67982,0.67982,215500000.0
2006-02-27 02:08:00,0.67985,0.67998,0.67985,0.67993,201400000.0
2006-02-27 02:09:00,0.67999,0.68004,0.67995,0.67997,184699998.0
2006-02-27 02:10:00,0.67992,0.67999,0.6799,0.67995,186099996.0
2006-02-27 02:11:00,0.67994,0.68005,0.6799,0.68003,268499999.0
2006-02-27 02:12:00,0.68012,0.68014,0.67991,0.68,239199996.0
2006-02-27 02:13:00,0.67996,0.67999,0.6799,0.67995,106099998.0
2006-02-27 02:14:00,0.67989,0.68009,0.67989,0.68001,135400001.0
2006-02-27 02:15:00,0.67995,0.68004,0.67995,0.67995,179099996.0
2006-02-27 02:16:00,0.67996,0.68003,0.67985,0.68003,106800000.0
2006-02-27 02:17:00,0.68003,0.68007,0.68,0.68004,238299997.0
2006-02-27 02:18:00,0.68008,0.68008,0.67985,0.67986,316299998.0
2006-02-27 02:19:00,0.67981,0.6799,0.67981,0.67985,139700000.0
2006-02-27 02:20:00,0.67984,0.67992,0.67984,0.67987,152200000.0
2006-02-27 02:21:00,0.6798,0.67982,0.6798,0.67982,75299999.0
2006-02-27 02:22:00,0.67984,0.67988,0.67984,0.67988,194399998.0
2006-02-27 02:23:00,0.67987,0.67989,0.67983,0.67984,72000001.0
2006-02-27 02:24:00,0.67983,0.67985,0.67978,0.67983,111599999.0
2006-02-27 02:25:00,0.67985,0.67988,0.6798,0.67985,52000001.0
2006-02-27 02:26:00,0.67983,0.67983,0.67973,0.6798,169300002.0
2006-02-27 02:27:00,0.67978,0.67991,0.67978,0.67982,133100004.0
2006-02-27 02:28:00,0.67985,0.6799,0.67976,0.67978,96500000.0
2006-02-27 02:29:00,0.67982,0.67988,0.67978,0.67988,44100000.0
2006-02-27 02:30:00,0.67989,0.68005,0.67989,0.67999,137300001.0
2006-02-27 02:31:00,0.67994,0.68006,0.67992,0.67995,151900001.0
2006-02-27 02:32:00,0.67991,0.67991,0.67981,0.67987,104000001.0
2006-02-27 02:33:00,0.67997,0.68001,0.67982,0.67985,143699999.0
2006-02-27 02:34:00,0.67982,0.67988,0.67981,0.67985,244600001.0
2006-02-27 02:35:00,0.67985,0.6799,0.67985,0.6799,130199999.0
2006-02-27 02:36:00,0.6799,0.68005,0.67989,0.68005,120000002.0
2006-02-27 02:37:00,0.68006,0.68006,0.67988,0.67988,154200000.0
2006-02-27 02:38:00,0.67996,0.68013,0.67993,0.68013,75999999.0
2006-02-27 02:39:00,0.68018,0.68024,0.6801,0.68014,119400000.0
2006-02-27 02:40:00,0.68023,0.68027,0.68015,0.68015,143900000.0
2006-02-27 02:41:00,0.68005,0.68018,0.68005,0.68018,185199996.0
2006-02-27 02:42:00,0.68022,0.68035,0.68018,0.68018,120600004.0
2006-02-27 02:43:00,0.68018,0.68032,0.68009,0.68032,153899999.0
2006-02-27 02:44:00,0.68033,0.68033,0.68012,0.68018,107299999.0
2006-02-27 02:45:00,0.68019,0.68026,0.68013,0.68022,178599999.0
2006-02-27 02:46:00,0.68016,0.68016,0.68009,0.68012,122699998.0
2006-02-27 02:47:00,0.68013,0.6802,0.67998,0.68019,321399997.0
2006-02-27 02:48:00,0.68022,0.68025,0.68002,0.68002,69100001.0
2006-02-27 02:49:00,0.68,0.68005,0.68,0.68001,26400000.0
2006-02-27 02:50:00,0.68,0.6801,0.68,0.6801,96900000.0
2006-02-27 02:51:00,0.68009,0.68009,0.68,0.68003,201100002.0
2006-02-27 02:52:00,0.68003,0.68014,0.68003,0.68008,213899996.0
2006-02-27 02:53:00,0.68005,0.68005,0.67998,0.68,48700001.0
2006-02-27 02:54:00,0.68002,0.68002,0.67973,0.67983,125399999.0
2006-02-27 02:55:00,0.67998,0.67998,0.67973,0.67973,118100000.0
2006-02-27 02:56:00,0.67986,0.68003,0.67978,0.67987,132300001.0
2006-02-27 02:57:00,0.67981,0.67981,0.67979,0.67979,40800000.0
2006-02-27 02:58:00,0.67978,0.6799,0.67973,0.67988,205699997.0
2006-02-27 02:59:00,0.67981,0.6799,0.67978,0.6799,141800004.0
2006-02-27 03:00:00,0.67988,0.67988,0.6798,0.6798,68800000.0
2006-02-27 03:01:00,0.67972,0.67979,0.67972,0.67974,118199998.0
2006-02-27 03:02:00,0.67977,0.67978,0.67977,0.67978,43800000.0
2006-02-27 03:03:00,0.67979,0.6799,0.67979,0.67982,132399999.0
2006-02-27 03:04:00,0.67981,0.67981,0.67972,0.67972,335199995.0
2006-02-27 03:05:00,0.67972,0.67975,0.67962,0.67964,129300000.0
2006-02-27 03:06:00,0.67963,0.67966,0.67958,0.67966,125999999.0
2006-02-27 03:07:00,0.6796,0.67968,0.6796,0.67962,176400002.0
2006-02-27 03:08:00,0.67967,0.67982,0.67967,0.6797,51900000.0
2006-02-27 03:09:00,0.6797,0.67991,0.67963,0.67991,113700000.0
2006-02-27 03:10:00,0.6799,0.6799,0.67968,0.67978,158299997.0
2006-02-27 03:11:00,0.67978,0.67981,0.6797,0.6797,61500001.0
2006-02-27 03:12:00,0.67971,0.67972,0.67965,0.67968,171099997.0
2006-02-27 03:13:00,0.6797,0.67973,0.6797,0.67973,81799998.0
2006-02-27 03:14:00,0.67973,0.67973,0.67969,0.6797,28200000.0
2006-02-27 03:15:00,0.67973,0.67973,0.67967,0.67967,5600000.0
2006-02-27 03:16:00,0.67971,0.67973,0.6797,0.6797,109600004.0
2006-02-27 03:17:00,0.67976,0.67976,0.67966,0.67972,126799999.0
2006-02-27 03:18:00,0.6797,0.6797,0.67964,0.6797,92599999.0
2006-02-27 03:19:00,0.6797,0.6797,0.6797,0.6797,54299998.0
2006-02-27 03:20:00,0.6797,0.6797,0.67965,0.67965,31699999.0
2006-02-27 03:21:00,0.67967,0.67975,0.67967,0.67975,42900001.0
2006-02-27 03:22:00,0.67971,0.6798,0.67971,0.6798,77699999.0
2006-02-27 03:23:00,0.67978,0.67978,0.67969,0.67969,76599998.0
2006-02-27 03:24:00,0.67972,0.67974,0.67971,0.67972,50600001.0
2006-02-27 03:25:00,0.67976,0.67979,0.67972,0.67977,267499998.0
2006-02-27 03:26:00,0.67975,0.67978,0.67972,0.67972,132600000.0
2006-02-27 03:27:00,0.67967,0.67977,0.67967,0.67977,55800000.0
2006-02-27 03:28:00,0.6798,0.67992,0.6798,0.6798,147799996.0
2006-02-27 03:29:00,0.67978,0.67985,0.67978,0.67985,100600004.0
2006-02-27 03:30:00,0.67986,0.67991,0.67982,0.67982,220500000.0
2006-02-27 03:31:00,0.6799,0.6799,0.6798,0.67983,114800003.0
2006-02-27 03:32:00,0.6798,0.67987,0.6798,0.67987,70999999.0
2006-02-27 03:33:00,0.67977,0.67991,0.67977,0.67988,133399999.0
2006-02-27 03:34:00,0.67982,0.67992,0.67982,0.67988,142799998.0
2006-02-27 03:35:00,0.67985,0.6799,0.67983,0.67987,125900000.0
2006-02-27 03:36:00,0.67986,0.67997,0.67986,0.67993,128800001.0
2006-02-27 03:37:00,0.67997,0.67997,0.67986,0.67986,157499995.0
2006-02-27 03:38:00,0.67985,0.67985,0.6798,0.6798,212299996.0
2006-02-27 03:39:00,0.67985,0.67992,0.67985,0.67987,161800000.0
2006-02-27 03:40:00,0.67984,0.6799,0.67984,0.67987,93100002.0
2006-02-27 03:41:00,0.67985,0.67985,0.67985,0.67985,69600001.0
2006-02-27 03:42:00,0.67985,0.67985,0.67982,0.67985,15000000.0
2006-02-27 03:43:00,0.67985,0.67985,0.67985,0.67985,24300001.0
2006-02-27 03:44:00,0.67982,0.67982,0.67982,0.67982,7900000.0
2006-02-27 03:45:00,0.67983,0.67988,0.67983,0.67986,88800000.0
2006-02-27 03:46:00,0.67982,0.67982,0.67982,0.67982,10300000.0
2006-02-27 03:47:00,0.67982,0.67982,0.67982,0.67982,14300000.0
2006-02-27 03:48:00,0.67982,0.67988,0.67982,0.67988,10300000.0
2006-02-27 03:49:00,0.67985,0.67992,0.67982,0.67985,77900000.0
2006-02-27 03:50:00,0.67988,0.67993,0.67985,0.67985,174999995.0
2006-02-27 03:51:00,0.67983,0.67985,0.67983,0.67985,11100000.0
2006-02-27 03:52:00,0.67986,0.67986,0.67982,0.67982,5600000.0
2006-02-27 03:53:00,0.67981,0.67981,0.67974,0.67974,71199999.0
2006-02-27 03:54:00,0.67978,0.67979,0.67974,0.67976,210099997.0
2006-02-27 03:55:00,0.67972,0.6798,0.67972,0.6798,46400000.0
2006-02-27 03:56:00,0.67981,0.67981,0.67972,0.67972,38400001.0
2006-02-27 03:57:00,0.67967,0.67967,0.67952,0.67964,204200000.0
2006-02-27 03:58:00,0.67962,0.67973,0.67962,0.6797,194399996.0
2006-02-27 03:59:00,0.67977,0.67994,0.67973,0.67987,319699994.0
2006-02-27 04:00:00,0.67996,0.67999,0.67992,0.67992,87600001.0
2006-02-27 04:01:00,0.67994,0.68009,0.67994,0.68009,99799998.0
2006-02-27 04:02:00,0.68007,0.68007,0.68001,0.68003,158000001.0
2006-02-27 04:03:00,0.68009,0.6801,0.68008,0.68009,125400002.0
2006-02-27 04:04:00,0.68012,0.68018,0.68012,0.68013,99100001.0
2006-02-27 04:05:00,0.68014,0.68017,0.68007,0.68007,84499999.0
2006-02-27 04:06:00,0.68008,0.68008,0.68008,0.68008,12800000.0
2006-02-27 04:07:00,0.6801,0.6801,0.6801,0.6801,16700000.0
2006-02-27 04:08:00,0.68012,0.68014,0.68004,0.6801,167899999.0
2006-02-27 04:09:00,0.6801,0.68012,0.68005,0.68005,153199998.0
2006-02-27 04:10:00,0.68007,0.68009,0.68,0.68,98199999.0
2006-02-27 04:11:00,0.68005,0.68008,0.67997,0.67997,119800003.0
2006-02-27 04:12:00,0.67994,0.67994,0.67982,0.67982,22300000.0
2006-02-27 04:13:00,0.67986,0.67992,0.67986,0.67992,33899999.0
2006-02-27 04:14:00,0.68,0.68,0.67989,0.67997,59200000.0
2006-02-27 04:15:00,0.67999,0.68003,0.67997,0.68,249000000.0
2006-02-27 04:16:00,0.67998,0.68003,0.67997,0.67997,113599999.0
2006-02-27 04:17:00,0.67993,0.67993,0.67992,0.67992,8800000.0
2006-02-27 04:18:00,0.67994,0.67998,0.67994,0.67994,40000000.0
2006-02-27 04:19:00,0.67993,0.67995,0.67992,0.67992,95900001.0
2006-02-27 04:20:00,0.67992,0.67995,0.67992,0.67993,105999998.0
2006-02-27 04:21:00,0.67993,0.67995,0.67993,0.67995,68700001.0
2006-02-27 04:22:00,0.67996,0.68008,0.67996,0.68,242700005.0
2006-02-27 04:23:00,0.68007,0.68007,0.68007,0.68007,40900002.0
2006-02-27 04:24:00,0.67996,0.68005,0.67996,0.68003,195300000.0
2006-02-27 04:25:00,0.68003,0.68003,0.68002,0.68002,54000001.0
2006-02-27 04:26:00,0.67999,0.68004,0.6799,0.6799,145199998.0
2006-02-27 04:27:00,0.68,0.68007,0.67997,0.68007,120399999.0
2006-02-27 04:28:00,0.68001,0.68002,0.67997,0.67997,87700000.0
2006-02-27 04:29:00,0.67999,0.68001,0.67999,0.68001,43800001.0
2006-02-27 04:30:00,0.68001,0.68007,0.67999,0.68003,158899997.0
2006-02-27 04:31:00,0.68003,0.68005,0.68,0.68003,114200000.0
2006-02-27 04:32:00,0.68003,0.68003,0.68,0.68001,68700001.0
2006-02-27 04:33:00,0.68002,0.68005,0.68,0.68005,77299998.0
2006-02-27 04:34:00,0.68003,0.68005,0.68002,0.68003,175799998.0
2006-02-27 04:35:00,0.68005,0.68005,0.68002,0.68002,39099998.0
2006-02-27 04:36:00,0.68007,0.68009,0.68002,0.68008,151800001.0
2006-02-27 04:37:00,0.68002,0.68005,0.67998,0.68002,233499996.0
2006-02-27 04:38:00,0.68005,0.68007,0.67999,0.68007,253000002.0
2006-02-27 04:39:00,0.68003,0.68008,0.67999,0.68,201500002.0
2006-02-27 04:40:00,0.68005,0.68005,0.68003,0.68003,20900000.0
2006-02-27 04:41:00,0.68005,0.68005,0.68003,0.68003,72600000.0
2006-02-27 04:42:00,0.68007,0.68007,0.68,0.68005,76600000.0
2006-02-27 04:43:00,0.68003,0.68005,0.68002,0.68003,117100001.0
2006-02-27 04:44:00,0.68,0.68007,0.68,0.68007,156000002.0
2006-02-27 04:45:00,0.68,0.68005,0.68,0.68005,144799998.0
2006-02-27 04:46:00,0.68005,0.68016,0.68005,0.6801,122100004.0
2006-02-27 04:47:00,0.68011,0.68011,0.68006,0.68007,187100000.0
2006-02-27 04:48:00,0.68007,0.68008,0.68005,0.68005,35900001.0
2006-02-27 04:49:00,0.68007,0.68011,0.68005,0.68006,90000000.0
2006-02-27 04:50:00,0.68003,0.68005,0.67998,0.68002,151199999.0
2006-02-27 04:51:00,0.68002,0.68002,0.68002,0.68002,19200000.0
2006-02-27 04:52:00,0.68002,0.68005,0.68002,0.68005,2100000.0
2006-02-27 04:53:00,0.68003,0.68005,0.67996,0.68003,122600003.0
2006-02-27 04:54:00,0.68003,0.68003,0.67997,0.67997,110100000.0
2006-02-27 04:55:00,0.67994,0.68001,0.67991,0.67991,92400001.0
2006-02-27 04:56:00,0.67989,0.67996,0.67983,0.67996,225600001.0
2006-02-27 04:57:00,0.67994,0.68004,0.67994,0.67997,233500000.0
2006-02-27 04:58:00,0.67996,0.67999,0.67995,0.67999,60500000.0
2006-02-27 04:59:00,0.68,0.68,0.67997,0.67997,82299998.0
2006-02-27 05:00:00,0.67995,0.68002,0.67995,0.68002,128800000.0
2006-02-27 05:01:00,0.68,0.68007,0.68,0.68003,66700001.0
2006-02-27 05:02:00,0.68005,0.68005,0.67999,0.68002,111700000.0
2006-02-27 05:03:00,0.68009,0.68014,0.68008,0.68008,74200001.0
2006-02-27 05:04:00,0.68004,0.68005,0.68002,0.68005,25399999.0
2006-02-27 05:05:00,0.68007,0.68007,0.68007,0.68007,40900002.0
2006-02-27 05:06:00,0.68,0.68009,0.68,0.68004,156400000.0
2006-02-27 05:07:00,0.68005,0.68005,0.68005,0.68005,79099998.0
2006-02-27 05:08:00,0.68008,0.6801,0.68005,0.68005,69900002.0
2006-02-27 05:09:00,0.68005,0.68013,0.68005,0.68013,76100002.0
2006-02-27 05:10:00,0.68005,0.68005,0.68005,0.68005,31900000.0
2006-02-27 05:11:00,0.68003,0.68005,0.68,0.68,48899999.0
2006-02-27 05:12:00,0.68007,0.68007,0.68003,0.68003,38500001.0
2006-02-27 05:13:00,0.68005,0.68005,0.68,0.68005,161400002.0
2006-02-27 05:14:00,0.68005,0.68005,0.67998,0.68002,99900002.0
2006-02-27 05:15:00,0.68003,0.68003,0.67996,0.68003,240000001.0
2006-02-27 05:16:00,0.68005,0.68012,0.68001,0.68012,56899999.0
2006-02-27 05:17:00,0.6801,0.6801,0.68007,0.6801,66999999.0
2006-02-27 05:18:00,0.68005,0.6801,0.68005,0.68009,79200000.0
2006-02-27 05:19:00,0.68015,0.68015,0.68015,0.68015,12000000.0
2006-02-27 05:20:00,0.68009,0.68009,0.68,0.68009,68000002.0
2006-02-27 05:21:00,0.68012,0.68012,0.68007,0.68007,96600002.0
2006-02-27 05:22:00,0.68003,0.68003,0.68003,0.68003,11200000.0
2006-02-27 05:23:00,0.68005,0.68005,0.68005,0.68005,8800000.0
2006-02-27 05:24:00,0.68005,0.68005,0.68,0.68,117400002.0
2006-02-27 05:25:00,0.68005,0.68005,0.68005,0.68005,4800000.0
2006-02-27 05:26:00,0.68003,0.68007,0.68,0.68,208599998.0
2006-02-27 05:27:00,0.68005,0.68006,0.68005,0.68006,23099999.0
2006-02-27 05:28:00,0.68005,0.68009,0.68,0.68005,232099998.0
2006-02-27 05:29:00,0.68011,0.68014,0.6801,0.68012,82999998.0
2006-02-27 05:30:00,0.68012,0.68012,0.68005,0.68005,89500000.0
2006-02-27 05:31:00,0.68005,0.68007,0.68005,0.68007,51000001.0
2006-02-27 05:32:00,0.68005,0.6801,0.68005,0.68007,160500001.0
2006-02-27 05:33:00,0.68005,0.68013,0.68005,0.68007,197600001.0
2006-02-27 05:34:00,0.68005,0.6801,0.68005,0.68007,84100003.0
2006-02-27 05:35:00,0.6801,0.6801,0.68008,0.6801,66999998.0
2006-02-27 05:36:00,0.68005,0.68005,0.68002,0.68002,5600000.0
2006-02-27 05:37:00,0.68003,0.68003,0.68,0.68003,83000000.0
2006-02-27 05:38:00,0.68005,0.68008,0.68005,0.68008,73399999.0
2006-02-27 05:39:00,0.68005,0.68005,0.68002,0.68002,60800001.0
2006-02-27 05:40:00,0.68007,0.68007,0.68002,0.68005,59200000.0
2006-02-27 05:41:00,0.68005,0.68005,0.68003,0.68005,118399999.0
2006-02-27 05:42:00,0.68003,0.68005,0.68003,0.68005,168700001.0
2006-02-27 05:43:00,0.68003,0.68003,0.68003,0.68003,35099998.0
2006-02-27 05:44:00,0.68007,0.68007,0.68005,0.68005,63900000.0
2006-02-27 05:45:00,0.68003,0.68005,0.67997,0.67997,162800002.0
2006-02-27 05:46:00,0.68005,0.68005,0.68005,0.68005,5900000.0
2006-02-27 05:47:00,0.68,0.68007,0.67999,0.68005,146399998.0
2006-02-27 05:48:00,0.67997,0.67997,0.67994,0.67994,6300000.0
2006-02-27 05:49:00,0.6799,0.67993,0.67985,0.67985,110399998.0
2006-02-27 05:50:00,0.67988,0.67993,0.67981,0.67993,172900003.0
2006-02-27 05:51:00,0.67998,0.67998,0.6799,0.67995,134600002.0
2006-02-27 05:52:00,0.67994,0.68,0.67989,0.68,112900003.0
2006-02-27 05:53:00,0.67999,0.68004,0.67999,0.67999,101900002.0
2006-02-27 05:54:00,0.67997,0.68003,0.67997,0.68,41700001.0
2006-02-27 05:55:00,0.68002,0.68004,0.68,0.68002,29600000.0
2006-02-27 05:56:00,0.68001,0.68004,0.68,0.68004,41900001.0
2006-02-27 05:57:00,0.67997,0.68003,0.67997,0.68,135600003.0
2006-02-27 05:58:00,0.68002,0.68003,0.68002,0.68002,33400000.0
2006-02-27 05:59:00,0.68003,0.68003,0.68003,0.68003,2400000.0
2006-02-27 06:00:00,0.68005,0.68005,0.68002,0.68005,158699997.0
2006-02-27 06:01:00,0.68004,0.68004,0.67997,0.67997,90300002.0
2006-02-27 06:02:00,0.67997,0.67997,0.67997,0.67997,24700001.0
2006-02-27 06:03:00,0.68002,0.68005,0.67998,0.67998,124400004.0
2006-02-27 06:04:00,0.67995,0.67997,0.67995,0.67997,34299999.0
2006-02-27 06:05:00,0.67998,0.68,0.67998,0.68,12800000.0
2006-02-27 06:06:00,0.67995,0.68002,0.67995,0.68,141099999.0
2006-02-27 06:07:00,0.68005,0.68005,0.68,0.68005,234399999.0
2006-02-27 06:08:00,0.68005,0.68005,0.68005,0.68005,67500000.0
2006-02-27 06:09:00,0.68002,0.68005,0.67996,0.68005,146300001.0
2006-02-27 06:10:00,0.68005,0.68005,0.68005,0.68005,29400000.0
2006-02-27 06:11:00,0.68005,0.68005,0.68002,0.68002,16000000.0
2006-02-27 06:12:00,0.68007,0.68011,0.68007,0.68007,55000001.0
2006-02-27 06:13:00,0.68007,0.68007,0.68007,0.68007,9700000.0
2006-02-27 06:14:00,0.68005,0.6801,0.68005,0.6801,118900000.0
2006-02-27 06:15:00,0.68008,0.68011,0.68002,0.68002,94099999.0
2006-02-27 06:16:00,0.68005,0.68005,0.68,0.68005,209699997.0
2006-02-27 06:17:00,0.68004,0.68012,0.68004,0.68005,139600000.0
2006-02-27 06:18:00,0.68004,0.68009,0.68004,0.68004,328899992.0
2006-02-27 06:19:00,0.68008,0.68008,0.68005,0.68007,81600000.0
2006-02-27 06:20:00,0.68002,0.68005,0.68002,0.68003,152100003.0
2006-02-27 06:21:00,0.68005,0.68005,0.68005,0.68005,53199998.0
2006-02-27 06:22:00,0.68002,0.68012,0.68002,0.68009,72100001.0
2006-02-27 06:23:00,0.68012,0.68015,0.68007,0.68008,164300003.0
2006-02-27 06:24:00,0.68005,0.68008,0.68001,0.68002,60300000.0
2006-02-27 06:25:00,0.68004,0.68007,0.68,0.68,74400000.0
2006-02-27 06:26:00,0.68,0.68007,0.68,0.68003,88499997.0
2006-02-27 06:27:00,0.68005,0.68005,0.68,0.68002,204800002.0
2006-02-27 06:28:00,0.68002,0.68006,0.68002,0.68006,13500000.0
2006-02-27 06:29:00,0.6801,0.6801,0.68008,0.6801,87200000.0
2006-02-27 06:30:00,0.68012,0.6802,0.68011,0.6802,136200000.0
2006-02-27 06:31:00,0.68018,0.6802,0.68013,0.68016,109799997.0
2006-02-27 06:32:00,0.68016,0.68016,0.68014,0.68014,59199999.0
2006-02-27 06:33:00,0.68008,0.68012,0.68007,0.68008,87000000.0
2006-02-27 06:34:00,0.68006,0.68007,0.68006,0.68007,42300000.0
2006-02-27 06:35:00,0.68014,0.68014,0.68005,0.68007,106499999.0
2006-02-27 06:36:00,0.68007,0.68011,0.68005,0.68011,95099999.0
2006-02-27 06:37:00,0.68017,0.68022,0.68012,0.68019,258399992.0
2006-02-27 06:38:00,0.68015,0.68018,0.68015,0.68018,49500000.0
2006-02-27 06:39:00,0.6802,0.6802,0.68015,0.68015,57600003.0
2006-02-27 06:40:00,0.68022,0.6803,0.68022,0.6803,74700000.0
2006-02-27 06:41:00,0.68026,0.68029,0.68022,0.68027,97000002.0
2006-02-27 06:42:00,0.68023,0.68027,0.68023,0.68027,17300000.0
2006-02-27 06:43:00,0.6803,0.68038,0.6803,0.68038,60200001.0
2006-02-27 06:44:00,0.68047,0.68058,0.68047,0.6805,188999997.0
2006-02-27 06:45:00,0.68053,0.68053,0.68037,0.68042,242599999.0
2006-02-27 06:46:00,0.68044,0.68047,0.6804,0.6804,166300003.0
2006-02-27 06:47:00,0.68044,0.68054,0.68044,0.68051,51800000.0
2006-02-27 06:48:00,0.68049,0.68053,0.68038,0.68038,164400002.0
2006-02-27 06:49:00,0.68046,0.68056,0.68039,0.68049,106800000.0
2006-02-27 06:50:00,0.68044,0.68051,0.68044,0.68048,66399999.0
2006-02-27 06:51:00,0.68042,0.68042,0.68038,0.68038,53399997.0
2006-02-27 06:52:00,0.68042,0.68048,0.68042,0.68048,87200000.0
2006-02-27 06:53:00,0.68048,0.68048,0.6804,0.6804,111600000.0
2006-02-27 06:54:00,0.68046,0.68048,0.68046,0.68048,5600000.0
2006-02-27 06:55:00,0.68055,0.68056,0.68051,0.68055,148699999.0
2006-02-27 06:56:00,0.6805,0.68057,0.6805,0.68052,163400001.0
2006-02-27 06:57:00,0.68051,0.68058,0.68051,0.68054,92600003.0
2006-02-27 06:58:00,0.68057,0.68057,0.68053,0.68053,107899999.0
2006-02-27 06:59:00,0.6805,0.68055,0.6805,0.68055,8100000.0
2006-02-27 07:00:00,0.68048,0.68048,0.68046,0.68048,31900000.0
2006-02-27 07:01:00,0.6804,0.6804,0.68035,0.68036,111599999.0
2006-02-27 07:02:00,0.68035,0.68042,0.68034,0.6804,175600000.0
2006-02-27 07:03:00,0.68045,0.68045,0.68034,0.68037,180300001.0
2006-02-27 07:04:00,0.68041,0.68044,0.68037,0.68037,83000000.0
2006-02-27 07:05:00,0.68032,0.68032,0.68032,0.68032,8700000.0
2006-02-27 07:06:00,0.68033,0.68033,0.68025,0.68025,78300000.0
2006-02-27 07:07:00,0.68026,0.6803,0.68025,0.6803,196899999.0
2006-02-27 07:08:00,0.68031,0.68036,0.68029,0.68032,320899997.0
2006-02-27 07:09:00,0.68035,0.68041,0.68035,0.68041,70900001.0
2006-02-27 07:10:00,0.68037,0.68038,0.68035,0.68036,110899998.0
2006-02-27 07:11:00,0.68037,0.68037,0.68034,0.68036,190499999.0
2006-02-27 07:12:00,0.68038,0.6804,0.68031,0.68031,130000001.0
2006-02-27 07:13:00,0.68033,0.68037,0.68033,0.68035,78900000.0
2006-02-27 07:14:00,0.68035,0.68037,0.68028,0.68032,121000002.0
2006-02-27 07:15:00,0.68035,0.68035,0.68033,0.68035,75699998.0
2006-02-27 07:16:00,0.68036,0.6804,0.68035,0.6804,87699999.0
2006-02-27 07:17:00,0.68037,0.6804,0.68037,0.6804,143700003.0
2006-02-27 07:18:00,0.68039,0.68039,0.68033,0.68033,75800000.0
2006-02-27 07:19:00,0.68031,0.68038,0.68031,0.68037,114800001.0
2006-02-27 07:20:00,0.68035,0.6804,0.68027,0.68027,124000000.0
2006-02-27 07:21:00,0.6803,0.6803,0.68024,0.68024,34300000.0
2006-02-27 07:22:00,0.68027,0.68033,0.68026,0.68033,32699999.0
2006-02-27 07:23:00,0.68028,0.68028,0.68027,0.68027,1300000.0
2006-02-27 07:24:00,0.68028,0.68032,0.68028,0.6803,191799997.0
2006-02-27 07:25:00,0.6803,0.68033,0.6803,0.68033,82199998.0
2006-02-27 07:26:00,0.68034,0.68034,0.68031,0.68032,127500000.0
2006-02-27 07:27:00,0.68033,0.68033,0.68025,0.68025,31600001.0
2006-02-27 07:28:00,0.6802,0.6802,0.6802,0.6802,29500000.0
2006-02-27 07:29:00,0.68025,0.68025,0.6802,0.68025,160699997.0
2006-02-27 07:30:00,0.68021,0.68021,0.68015,0.68015,115600001.0
2006-02-27 07:31:00,0.68017,0.68017,0.68013,0.68013,52199998.0
2006-02-27 07:32:00,0.68013,0.68015,0.6801,0.68015,30400000.0
2006-02-27 07:33:00,0.68017,0.68017,0.68014,0.68014,140700002.0
2006-02-27 07:34:00,0.68011,0.68019,0.6801,0.68015,168399998.0
2006-02-27 07:35:00,0.68017,0.68022,0.68016,0.68018,126799999.0
2006-02-27 07:36:00,0.68026,0.68027,0.68026,0.68027,20900000.0
2006-02-27 07:37:00,0.68034,0.68034,0.68028,0.6803,266399997.0
2006-02-27 07:38:00,0.68031,0.68034,0.6803,0.68031,300399996.0
2006-02-27 07:39:00,0.68027,0.68033,0.68027,0.68027,72100002.0
2006-02-27 07:40:00,0.6803,0.6803,0.68025,0.68026,65299998.0
2006-02-27 07:41:00,0.68024,0.68025,0.68019,0.68025,219000002.0
2006-02-27 07:42:00,0.68026,0.68028,0.6802,0.68028,256100002.0
2006-02-27 07:43:00,0.68022,0.68032,0.68022,0.68027,132500001.0
2006-02-27 07:44:00,0.68023,0.68023,0.68019,0.68019,124400002.0
2006-02-27 07:45:00,0.68015,0.68021,0.68012,0.68012,56800000.0
2006-02-27 07:46:00,0.68012,0.68021,0.68012,0.68014,138100005.0
2006-02-27 07:47:00,0.68021,0.68024,0.68021,0.68024,13800000.0
2006-02-27 07:48:00,0.68024,0.68024,0.68014,0.68023,154100002.0
2006-02-27 07:49:00,0.68029,0.68036,0.68029,0.68036,52300000.0
2006-02-27 07:50:00,0.68037,0.68041,0.68036,0.68041,39000000.0
2006-02-27 07:51:00,0.6804,0.68041,0.68032,0.68032,193800003.0
2006-02-27 07:52:00,0.68035,0.68035,0.68032,0.68032,47799998.0
2006-02-27 07:53:00,0.68037,0.68037,0.68035,0.68035,70299999.0
2006-02-27 07:54:00,0.68038,0.68044,0.68038,0.68042,96800001.0
2006-02-27 07:55:00,0.68045,0.68045,0.68045,0.68045,35799999.0
2006-02-27 07:56:00,0.6804,0.68052,0.6804,0.68052,70200000.0
2006-02-27 07:57:00,0.68052,0.68055,0.68052,0.68055,61399997.0
2006-02-27 07:58:00,0.68053,0.68053,0.68045,0.68045,223500000.0
2006-02-27 07:59:00,0.68053,0.68054,0.68049,0.68051,88899998.0
2006-02-27 08:00:00,0.68045,0.68053,0.68045,0.68048,171500001.0
2006-02-27 08:01:00,0.6805,0.68052,0.68048,0.68048,184800001.0
2006-02-27 08:02:00,0.68043,0.68043,0.68032,0.68035,67799998.0
2006-02-27 08:03:00,0.68037,0.68037,0.68037,0.68037,23299999.0
2006-02-27 08:04:00,0.68033,0.68035,0.68032,0.68035,128499995.0
2006-02-27 08:05:00,0.6803,0.6803,0.68025,0.68029,149200003.0
2006-02-27 08:06:00,0.68032,0.68039,0.68032,0.68034,142800000.0
2006-02-27 08:07:00,0.68031,0.68038,0.68031,0.68038,81400001.0
2006-02-27 08:08:00,0.68036,0.68043,0.68036,0.68042,61500000.0
2006-02-27 08:09:00,0.68039,0.68042,0.68036,0.68042,59200000.0
2006-02-27 08:10:00,0.68044,0.68044,0.68038,0.68044,194899999.0
2006-02-27 08:11:00,0.68042,0.68045,0.68042,0.68043,227299995.0
2006-02-27 08:12:00,0.68045,0.68045,0.68033,0.68039,127500002.0
2006-02-27 08:13:00,0.68039,0.68039,0.68032,0.68034,101600000.0
2006-02-27 08:14:00,0.6804,0.6804,0.6804,0.6804,98400002.0
2006-02-27 08:15:00,0.68042,0.68042,0.68035,0.68035,54199999.0
2006-02-27 08:16:00,0.68037,0.68038,0.68037,0.68038,63999998.0
2006-02-27 08:17:00,0.6804,0.68042,0.6804,0.68042,152599998.0
2006-02-27 08:18:00,0.68034,0.68034,0.68031,0.68031,85799999.0
2006-02-27 08:19:00,0.68022,0.68029,0.6802,0.68025,250900002.0
2006-02-27 08:20:00,0.68022,0.68022,0.6802,0.68022,65400001.0
2006-02-27 08:21:00,0.68027,0.68029,0.68018,0.68018,108899999.0
2006-02-27 08:22:00,0.68025,0.68029,0.68023,0.68024,138900001.0
2006-02-27 08:23:00,0.68023,0.68029,0.68023,0.68029,212800004.0
2006-02-27 08:24:00,0.68025,0.68034,0.68025,0.6803,152200002.0
2006-02-27 08:25:00,0.68027,0.68035,0.68026,0.68035,166100002.0
2006-02-27 08:26:00,0.68023,0.68032,0.68023,0.68026,66299999.0
2006-02-27 08:27:00,0.6803,0.68032,0.68023,0.68027,197100002.0
2006-02-27 08:28:00,0.68028,0.68032,0.68023,0.68023,140300000.0
2006-02-27 08:29:00,0.6802,0.6802,0.6802,0.6802,8800000.0
2006-02-27 08:30:00,0.68022,0.68025,0.68022,0.68025,242500002.0
2006-02-27 08:31:00,0.68024,0.68041,0.68024,0.68032,135400000.0
2006-02-27 08:32:00,0.6803,0.68038,0.6803,0.68038,161400004.0
2006-02-27 08:33:00,0.68037,0.68038,0.68036,0.68037,145100001.0
2006-02-27 08:34:00,0.68036,0.68039,0.68033,0.68039,90700003.0
2006-02-27 08:35:00,0.68036,0.68036,0.68034,0.68034,20800000.0
2006-02-27 08:36:00,0.68039,0.68041,0.68034,0.68034,108500000.0
2006-02-27 08:37:00,0.68032,0.68035,0.68027,0.68035,102900002.0
2006-02-27 08:38:00,0.68035,0.68035,0.68032,0.68033,121000002.0
2006-02-27 08:39:00,0.6803,0.68038,0.6803,0.68038,150099999.0
2006-02-27 08:40:00,0.68031,0.68038,0.68028,0.68038,107899999.0
2006-02-27 08:41:00,0.68034,0.68034,0.68023,0.68028,168700001.0
2006-02-27 08:42:00,0.68025,0.6803,0.68021,0.6803,222400007.0
2006-02-27 08:43:00,0.68027,0.6803,0.68025,0.68025,90199998.0
2006-02-27 08:44:00,0.68027,0.68033,0.68025,0.68033,158799999.0
2006-02-27 08:45:00,0.6803,0.6803,0.68027,0.68027,10500000.0
2006-02-27 08:46:00,0.68027,0.6803,0.68025,0.6803,135600000.0
2006-02-27 08:47:00,0.68028,0.6803,0.68027,0.68028,222699997.0
2006-02-27 08:48:00,0.68026,0.68027,0.68026,0.68027,4800000.0
2006-02-27 08:49:00,0.68024,0.68025,0.6802,0.68025,113400003.0
2006-02-27 08:50:00,0.68021,0.68023,0.68018,0.68019,151599997.0
2006-02-27 08:51:00,0.68024,0.68024,0.68018,0.68021,156100002.0
2006-02-27 08:52:00,0.6802,0.68022,0.68019,0.6802,157700001.0
2006-02-27 08:53:00,0.68013,0.68013,0.67997,0.67997,110399999.0
2006-02-27 08:54:00,0.67998,0.68009,0.67998,0.67999,135899998.0
2006-02-27 08:55:00,0.67998,0.68018,0.67998,0.68013,132500000.0
2006-02-27 08:56:00,0.6801,0.68015,0.68009,0.68013,102900000.0
2006-02-27 08:57:00,0.68012,0.68014,0.6801,0.68013,60800000.0
2006-02-27 08:58:00,0.68012,0.68014,0.68,0.68,128000004.0
2006-02-27 08:59:00,0.67997,0.68008,0.67997,0.68,188800002.0
2006-02-27 09:00:00,0.67998,0.68,0.67987,0.67994,156299998.0
2006-02-27 09:01:00,0.67998,0.67998,0.67989,0.67993,201700002.0
2006-02-27 09:02:00,0.67997,0.68002,0.67997,0.67999,68100001.0
2006-02-27 09:03:00,0.68003,0.68009,0.67992,0.67992,114200003.0
2006-02-27 09:04:00,0.67998,0.68006,0.67996,0.67996,89600002.0
2006-02-27 09:05:00,0.67998,0.68004,0.67998,0.68004,40600002.0
2006-02-27 09:06:00,0.68007,0.68024,0.68007,0.68019,114300003.0
2006-02-27 09:07:00,0.68018,0.6802,0.68008,0.6802,147900001.0
2006-02-27 09:08:00,0.68024,0.68027,0.68013,0.68024,159600001.0
2006-02-27 09:09:00,0.68035,0.68044,0.68035,0.68037,97899998.0
2006-02-27 09:10:00,0.68036,0.6804,0.68032,0.6804,230999998.0
2006-02-27 09:11:00,0.6804,0.68045,0.6804,0.68042,155200001.0
2006-02-27 09:12:00,0.68038,0.68049,0.68038,0.68041,207900000.0
2006-02-27 09:13:00,0.68031,0.68031,0.68028,0.68028,11100000.0
2006-02-27 09:14:00,0.68026,0.6804,0.68026,0.6804,97599998.0
2006-02-27 09:15:00,0.6804,0.6804,0.68028,0.68028,168700004.0
2006-02-27 09:16:00,0.68028,0.6803,0.68022,0.68027,160900001.0
2006-02-27 09:17:00,0.68024,0.68024,0.68011,0.68011,175600001.0
2006-02-27 09:18:00,0.68009,0.68017,0.68002,0.68013,121299998.0
2006-02-27 09:19:00,0.68018,0.68019,0.68018,0.68019,17900000.0
2006-02-27 09:20:00,0.68021,0.68021,0.68016,0.68021,119600002.0
2006-02-27 09:21:00,0.68025,0.68027,0.6802,0.68027,198400000.0
2006-02-27 09:22:00,0.68027,0.68031,0.68025,0.68029,142899999.0
2006-02-27 09:23:00,0.68024,0.68032,0.68017,0.68032,226999998.0
2006-02-27 09:24:00,0.68032,0.68032,0.68025,0.68027,206800004.0
2006-02-27 09:25:00,0.68029,0.6803,0.68026,0.6803,201300000.0
2006-02-27 09:26:00,0.68031,0.68032,0.68024,0.68024,239000000.0
2006-02-27 09:27:00,0.68027,0.68027,0.6802,0.68025,167500002.0
2006-02-27 09:28:00,0.68028,0.6804,0.68028,0.6804,156399998.0
2006-02-27 09:29:00,0.68047,0.68048,0.68036,0.68036,153199997.0
2006-02-27 09:30:00,0.68033,0.68035,0.68028,0.68035,87500000.0
2006-02-27 09:31:00,0.68033,0.68043,0.68033,0.68043,34600001.0
2006-02-27 09:32:00,0.6804,0.68047,0.6804,0.68045,162000001.0
2006-02-27 09:33:00,0.68044,0.68047,0.68041,0.68046,57200000.0
2006-02-27 09:34:00,0.68053,0.68065,0.68053,0.68062,87700001.0
2006-02-27 09:35:00,0.68066,0.68071,0.68061,0.68067,207899999.0
2006-02-27 09:36:00,0.68073,0.68078,0.68068,0.68068,142199999.0
2006-02-27 09:37:00,0.68074,0.68077,0.68072,0.68072,215099998.0
2006-02-27 09:38:00,0.68076,0.68076,0.68067,0.6807,178099999.0
2006-02-27 09:39:00,0.68069,0.68077,0.68069,0.68073,61499999.0
2006-02-27 09:40:00,0.68073,0.68075,0.6807,0.68074,204699999.0
2006-02-27 09:41:00,0.68075,0.6808,0.68069,0.68076,135399996.0
2006-02-27 09:42:00,0.6808,0.6808,0.68066,0.68077,273700002.0
2006-02-27 09:43:00,0.68074,0.68081,0.68071,0.68081,62399999.0
2006-02-27 09:44:00,0.68078,0.68078,0.68069,0.68075,134200001.0
2006-02-27 09:45:00,0.68079,0.68081,0.68073,0.6808,153999999.0
2006-02-27 09:46:00,0.6808,0.68084,0.68076,0.68077,156399999.0
2006-02-27 09:47:00,0.68077,0.6808,0.6807,0.68075,138700002.0
2006-02-27 09:48:00,0.68071,0.68077,0.68071,0.68072,239100002.0
2006-02-27 09:49:00,0.6807,0.6807,0.6806,0.68063,100399998.0
2006-02-27 09:50:00,0.68064,0.68066,0.68058,0.68066,39500000.0
2006-02-27 09:51:00,0.68069,0.68069,0.68054,0.68054,122700002.0
2006-02-27 09:52:00,0.68052,0.68052,0.68045,0.68045,69399998.0
2006-02-27 09:53:00,0.68046,0.68065,0.68046,0.6806,173899999.0
2006-02-27 09:54:00,0.6806,0.68078,0.6806,0.68078,135599997.0
2006-02-27 09:55:00,0.68075,0.68077,0.68065,0.68069,123300002.0
2006-02-27 09:56:00,0.68071,0.68073,0.68067,0.68068,94599998.0
2006-02-27 09:57:00,0.68073,0.6809,0.68072,0.68082,104200001.0
2006-02-27 09:58:00,0.68086,0.68092,0.68086,0.6809,93400001.0
2006-02-27 09:59:00,0.68086,0.68086,0.68077,0.68083,141999997.0
2006-02-27 10:00:00,0.68077,0.68082,0.68072,0.68082,148700002.0
2006-02-27 10:01:00,0.68079,0.68086,0.68079,0.68086,36600001.0
2006-02-27 10:02:00,0.68088,0.68092,0.68087,0.68091,85400000.0
2006-02-27 10:03:00,0.68097,0.68098,0.68091,0.68095,176599995.0
2006-02-27 10:04:00,0.68094,0.68113,0.68093,0.68113,110200000.0
2006-02-27 10:05:00,0.68114,0.68114,0.68107,0.6811,155599999.0
2006-02-27 10:06:00,0.68105,0.6811,0.68103,0.68109,101500000.0
2006-02-27 10:07:00,0.68103,0.68103,0.68092,0.68099,174900003.0
2006-02-27 10:08:00,0.68105,0.6811,0.68095,0.68103,152400000.0
2006-02-27 10:09:00,0.68093,0.68106,0.68082,0.68103,140899998.0
2006-02-27 10:10:00,0.68098,0.6811,0.68093,0.681,210399999.0
2006-02-27 10:11:00,0.68095,0.68095,0.68087,0.68094,191699998.0
2006-02-27 10:12:00,0.68096,0.68096,0.68085,0.68095,178400000.0
2006-02-27 10:13:00,0.68089,0.6809,0.68075,0.68078,93600001.0
2006-02-27 10:14:00,0.68075,0.68083,0.68072,0.68083,58900000.0
2006-02-27 10:15:00,0.68087,0.681,0.68087,0.681,225100001.0
2006-02-27 10:16:00,0.68109,0.68109,0.6809,0.6809,210899997.0
2006-02-27 10:17:00,0.68088,0.68098,0.68085,0.68085,168500002.0
2006-02-27 10:18:00,0.68085,0.68093,0.6808,0.6808,143500002.0
2006-02-27 10:19:00,0.68083,0.68088,0.68078,0.68088,124799999.0
2006-02-27 10:20:00,0.68094,0.68103,0.68083,0.68103,100700002.0
2006-02-27 10:21:00,0.6809,0.6809,0.68085,0.68085,33500000.0
2006-02-27 10:22:00,0.68076,0.68083,0.6807,0.68083,154600001.0
2006-02-27 10:23:00,0.68086,0.68086,0.68073,0.68076,186900002.0
2006-02-27 10:24:00,0.68076,0.68077,0.68063,0.68066,176200002.0
2006-02-27 10:25:00,0.68066,0.68066,0.68057,0.68061,207400000.0
2006-02-27 10:26:00,0.6806,0.68068,0.6806,0.68064,154300000.0
2006-02-27 10:27:00,0.68071,0.68071,0.68061,0.68066,169799998.0
2006-02-27 10:28:00,0.68067,0.68075,0.68067,0.68075,161900001.0
2006-02-27 10:29:00,0.68073,0.68085,0.68073,0.68082,199000003.0
2006-02-27 10:30:00,0.6808,0.68088,0.68079,0.68088,123899999.0
2006-02-27 10:31:00,0.68094,0.68094,0.68093,0.68093,72700001.0
2006-02-27 10:32:00,0.68091,0.68097,0.68091,0.68095,147700002.0
2006-02-27 10:33:00,0.68099,0.68106,0.68098,0.68105,150800002.0
2006-02-27 10:34:00,0.6811,0.68114,0.68105,0.68114,105599999.0
2006-02-27 10:35:00,0.68123,0.68129,0.68119,0.68121,88900001.0
2006-02-27 10:36:00,0.68117,0.6812,0.68101,0.68105,184399997.0
2006-02-27 10:37:00,0.68103,0.68106,0.68097,0.68104,103799999.0
2006-02-27 10:38:00,0.68102,0.68107,0.681,0.68105,133400001.0
2006-02-27 10:39:00,0.68106,0.68111,0.68105,0.68105,43299999.0
2006-02-27 10:40:00,0.68108,0.68116,0.68108,0.68114,63500002.0
2006-02-27 10:41:00,0.68114,0.68114,0.68105,0.68106,89999999.0
2006-02-27 10:42:00,0.68108,0.68111,0.68108,0.68109,94900003.0
2006-02-27 10:43:00,0.68114,0.68125,0.68113,0.68125,230599998.0
2006-02-27 10:44:00,0.68123,0.68124,0.68118,0.68118,139499999.0
2006-02-27 10:45:00,0.68113,0.68113,0.68101,0.68111,208699997.0
2006-02-27 10:46:00,0.68092,0.68099,0.68085,0.68085,190800003.0
2006-02-27 10:47:00,0.68078,0.6809,0.68078,0.6809,91500000.0
2006-02-27 10:48:00,0.68085,0.68096,0.68085,0.68088,141599998.0
2006-02-27 10:49:00,0.6809,0.68103,0.6809,0.68103,73600000.0
2006-02-27 10:50:00,0.68108,0.68113,0.68101,0.68107,96599999.0
2006-02-27 10:51:00,0.68115,0.68121,0.68115,0.68121,129199998.0
2006-02-27 10:52:00,0.68128,0.68134,0.68127,0.68127,157900001.0
2006-02-27 10:53:00,0.68127,0.68138,0.68126,0.6813,121700003.0
2006-02-27 10:54:00,0.68131,0.68132,0.68124,0.68124,70200000.0
2006-02-27 10:55:00,0.68125,0.68137,0.68122,0.68137,122800000.0
2006-02-27 10:56:00,0.68132,0.68133,0.68123,0.68133,240200001.0
2006-02-27 10:57:00,0.6813,0.68138,0.68128,0.68136,191000000.0
2006-02-27 10:58:00,0.68141,0.6816,0.68141,0.6816,141400000.0
2006-02-27 10:59:00,0.68157,0.68157,0.68147,0.68155,153100001.0
2006-02-27 11:00:00,0.68151,0.68157,0.68149,0.68149,261000000.0
2006-02-27 11:01:00,0.68153,0.68163,0.6815,0.6815,125700001.0
2006-02-27 11:02:00,0.68145,0.68145,0.68135,0.68135,57700000.0
2006-02-27 11:03:00,0.68141,0.68141,0.68125,0.68125,139399999.0
2006-02-27 11:04:00,0.68123,0.68127,0.68117,0.68127,207200006.0
2006-02-27 11:05:00,0.6812,0.6812,0.68116,0.68116,50199999.0
2006-02-27 11:06:00,0.68114,0.68114,0.68104,0.6811,160499996.0
2006-02-27 11:07:00,0.68108,0.68112,0.68105,0.68107,263299999.0
2006-02-27 11:08:00,0.68111,0.68112,0.681,0.68112,99800002.0
2006-02-27 11:09:00,0.68117,0.68124,0.68117,0.68124,94899997.0
2006-02-27 11:10:00,0.68127,0.68136,0.68126,0.68128,157900000.0
2006-02-27 11:11:00,0.68131,0.68132,0.6812,0.68127,209100004.0
2006-02-27 11:12:00,0.68132,0.68136,0.68124,0.68124,175499998.0
2006-02-27 11:13:00,0.6812,0.68125,0.6812,0.68125,111099998.0
2006-02-27 11:14:00,0.68124,0.68124,0.68107,0.68112,181700000.0
2006-02-27 11:15:00,0.68116,0.68116,0.68108,0.68108,171900000.0
2006-02-27 11:16:00,0.68107,0.68113,0.68107,0.68108,119900003.0
2006-02-27 11:17:00,0.68105,0.6811,0.68103,0.68103,149399998.0
2006-02-27 11:18:00,0.68106,0.68118,0.68106,0.68118,123799998.0
2006-02-27 11:19:00,0.68115,0.68115,0.68102,0.68113,296200000.0
2006-02-27 11:20:00,0.68112,0.68121,0.68109,0.68112,228899999.0
2006-02-27 11:21:00,0.68119,0.68119,0.68111,0.68119,180599997.0
2006-02-27 11:22:00,0.68115,0.68115,0.68095,0.68095,138499998.0
2006-02-27 11:23:00,0.68096,0.68098,0.68094,0.68097,173499999.0
2006-02-27 11:24:00,0.68098,0.681,0.68093,0.68098,111999997.0
2006-02-27 11:25:00,0.68096,0.68096,0.6809,0.6809,150399996.0
2006-02-27 11:26:00,0.6809,0.68097,0.6809,0.68092,89300002.0
2006-02-27 11:27:00,0.68088,0.68091,0.68082,0.68084,101699999.0
2006-02-27 11:28:00,0.68089,0.68089,0.68072,0.68072,244599999.0
2006-02-27 11:29:00,0.68074,0.68075,0.68067,0.68067,272599996.0
2006-02-27 11:30:00,0.68074,0.68074,0.68064,0.6807,243900001.0
2006-02-27 11:31:00,0.68065,0.68076,0.68065,0.6807,168599998.0
2006-02-27 11:32:00,0.68073,0.68073,0.68061,0.68069,237300000.0
2006-02-27 11:33:00,0.68071,0.6808,0.68069,0.68076,223699998.0
2006-02-27 11:34:00,0.68083,0.68089,0.68082,0.68086,73000000.0
2006-02-27 11:35:00,0.68091,0.68093,0.68087,0.6809,108099997.0
2006-02-27 11:36:00,0.68084,0.68091,0.6808,0.6808,248299997.0
2006-02-27 11:37:00,0.68082,0.68088,0.68082,0.68087,157800002.0
2006-02-27 11:38:00,0.68082,0.68086,0.68082,0.68086,87299999.0
2006-02-27 11:39:00,0.68088,0.68089,0.6808,0.6808,62199998.0
2006-02-27 11:40:00,0.68082,0.68092,0.68082,0.68092,46300000.0
2006-02-27 11:41:00,0.68091,0.68097,0.68089,0.68097,130400000.0
2006-02-27 11:42:00,0.68094,0.68099,0.6809,0.68094,203200000.0
2006-02-27 11:43:00,0.68093,0.681,0.68091,0.68097,204199999.0
2006-02-27 11:44:00,0.6809,0.68102,0.6809,0.68102,80600002.0
2006-02-27 11:45:00,0.68101,0.68102,0.68094,0.68095,255400002.0
2006-02-27 11:46:00,0.6809,0.68097,0.6809,0.6809,298600003.0
2006-02-27 11:47:00,0.68093,0.68105,0.68093,0.68105,28700000.0
2006-02-27 11:48:00,0.68101,0.68102,0.68096,0.68097,182200000.0
2006-02-27 11:49:00,0.68094,0.68103,0.68094,0.68103,192499998.0
2006-02-27 11:50:00,0.681,0.68105,0.681,0.68105,92500001.0
2006-02-27 11:51:00,0.68104,0.68104,0.68096,0.68099,153099997.0
2006-02-27 11:52:00,0.68106,0.68111,0.68106,0.68111,11500000.0
2006-02-27 11:53:00,0.68112,0.68121,0.68108,0.68121,199599998.0
2006-02-27 11:54:00,0.68113,0.68118,0.68111,0.68111,102199999.0
2006-02-27 11:55:00,0.68115,0.68123,0.68111,0.68121,236600002.0
2006-02-27 11:56:00,0.68125,0.68129,0.68122,0.68122,41200000.0
2006-02-27 11:57:00,0.68121,0.68121,0.68114,0.68118,136999999.0
2006-02-27 11:58:00,0.68114,0.68118,0.68107,0.6811,76199999.0
2006-02-27 11:59:00,0.68115,0.68125,0.68109,0.68125,56100001.0
2006-02-27 12:00:00,0.68122,0.68127,0.68122,0.68122,233300006.0
2006-02-27 12:01:00,0.68123,0.68123,0.68115,0.68115,173799999.0
2006-02-27 12:02:00,0.68124,0.68125,0.68117,0.68125,122499999.0
2006-02-27 12:03:00,0.68132,0.68136,0.68131,0.68133,124200001.0
2006-02-27 12:04:00,0.68134,0.68146,0.68134,0.68135,164800001.0
2006-02-27 12:05:00,0.68135,0.68135,0.6813,0.6813,106000002.0
2006-02-27 12:06:00,0.6813,0.68136,0.6813,0.68131,83900003.0
2006-02-27 12:07:00,0.68132,0.68134,0.68129,0.6813,132199997.0
2006-02-27 12:08:00,0.68137,0.6815,0.68133,0.6815,168200003.0
2006-02-27 12:09:00,0.68153,0.68153,0.68145,0.68147,218100000.0
2006-02-27 12:10:00,0.68147,0.68148,0.68142,0.68142,111900002.0
2006-02-27 12:11:00,0.68135,0.68135,0.68123,0.68133,224299996.0
2006-02-27 12:12:00,0.68128,0.68128,0.68122,0.68122,113099998.0
2006-02-27 12:13:00,0.68121,0.68121,0.68117,0.68117,55800000.0
2006-02-27 12:14:00,0.68122,0.68126,0.68118,0.6812,257100000.0
2006-02-27 12:15:00,0.68119,0.68124,0.68117,0.6812,172900004.0
2006-02-27 12:16:00,0.68122,0.68134,0.68121,0.68132,161900000.0
2006-02-27 12:17:00,0.68128,0.68133,0.68122,0.68126,174500000.0
2006-02-27 12:18:00,0.68123,0.68123,0.68115,0.68119,94700000.0
2006-02-27 12:19:00,0.68123,0.68124,0.68117,0.68124,140200001.0
2006-02-27 12:20:00,0.68124,0.6813,0.68116,0.68119,146900001.0
2006-02-27 12:21:00,0.68117,0.68121,0.68115,0.68117,264999999.0
2006-02-27 12:22:00,0.68112,0.68112,0.68102,0.68102,109099998.0
2006-02-27 12:23:00,0.68105,0.68115,0.68105,0.68115,90199999.0
2006-02-27 12:24:00,0.68117,0.68121,0.68117,0.68117,102399999.0
2006-02-27 12:25:00,0.68117,0.6812,0.68112,0.6812,281700001.0
2006-02-27 12:26:00,0.68116,0.68118,0.68112,0.68118,69299999.0
2006-02-27 12:27:00,0.68123,0.68131,0.68123,0.68123,278700001.0
2006-02-27 12:28:00,0.68127,0.68127,0.68123,0.68126,167399999.0
2006-02-27 12:29:00,0.68127,0.68136,0.68127,0.68135,212099999.0
2006-02-27 12:30:00,0.68133,0.68137,0.6813,0.68132,280299997.0
2006-02-27 12:31:00,0.68132,0.68136,0.68129,0.68131,147100003.0
2006-02-27 12:32:00,0.68132,0.68134,0.6812,0.6812,119900000.0
2006-02-27 12:33:00,0.6812,0.68122,0.68111,0.68122,238100001.0
2006-02-27 12:34:00,0.68121,0.68128,0.68119,0.68119,157099999.0
2006-02-27 12:35:00,0.68112,0.6812,0.68112,0.68118,72800001.0
2006-02-27 12:36:00,0.68118,0.68124,0.68114,0.68117,236099999.0
2006-02-27 12:37:00,0.68118,0.68118,0.6811,0.68112,113800002.0
2006-02-27 12:38:00,0.68112,0.6812,0.68108,0.68112,169500002.0
2006-02-27 12:39:00,0.68123,0.68131,0.68122,0.6813,45800001.0
2006-02-27 12:40:00,0.68123,0.68129,0.68122,0.68123,152700001.0
2006-02-27 12:41:00,0.68123,0.68123,0.68122,0.68122,69499998.0
2006-02-27 12:42:00,0.68115,0.68123,0.68115,0.68117,140400000.0
2006-02-27 12:43:00,0.68115,0.68122,0.68115,0.68121,81499999.0
2006-02-27 12:44:00,0.68118,0.68122,0.68114,0.68118,92700001.0
2006-02-27 12:45:00,0.68119,0.68126,0.68115,0.68126,85300000.0
2006-02-27 12:46:00,0.68137,0.68141,0.68134,0.68134,130300000.0
2006-02-27 12:47:00,0.68134,0.68141,0.68134,0.68139,126699998.0
2006-02-27 12:48:00,0.68141,0.68141,0.68134,0.68141,90500001.0
2006-02-27 12:49:00,0.6814,0.68149,0.68138,0.6814,180899999.0
2006-02-27 12:50:00,0.68141,0.68141,0.68134,0.68138,159600002.0
2006-02-27 12:51:00,0.68142,0.68154,0.68142,0.6815,174299999.0
2006-02-27 12:52:00,0.68152,0.68156,0.6815,0.6815,185099999.0
2006-02-27 12:53:00,0.68158,0.68159,0.68151,0.68158,80300001.0
2006-02-27 12:54:00,0.68148,0.68149,0.68143,0.68146,119700000.0
2006-02-27 12:55:00,0.68147,0.68147,0.68145,0.68145,26499999.0
2006-02-27 12:56:00,0.68146,0.6815,0.68145,0.68146,171000001.0
2006-02-27 12:57:00,0.68151,0.68153,0.68146,0.68146,154199998.0
2006-02-27 12:58:00,0.68149,0.68155,0.68143,0.68143,131800000.0
2006-02-27 12:59:00,0.68144,0.68151,0.68144,0.68146,200899999.0
2006-02-27 13:00:00,0.68147,0.68153,0.68142,0.68151,89000001.0
2006-02-27 13:01:00,0.68152,0.68152,0.68144,0.68144,129900000.0
2006-02-27 13:02:00,0.6816,0.68181,0.6816,0.68175,155800003.0
2006-02-27 13:03:00,0.68167,0.6817,0.68162,0.6817,160900000.0
2006-02-27 13:04:00,0.68168,0.68172,0.68163,0.68166,267899998.0
2006-02-27 13:05:00,0.68164,0.68166,0.68161,0.68166,151100002.0
2006-02-27 13:06:00,0.68168,0.68168,0.68154,0.68162,189800003.0
2006-02-27 13:07:00,0.68161,0.68163,0.68152,0.68158,116599998.0
2006-02-27 13:08:00,0.68165,0.68171,0.68164,0.6817,79900001.0
2006-02-27 13:09:00,0.6817,0.68173,0.68165,0.68173,126499999.0
2006-02-27 13:10:00,0.68167,0.68172,0.6816,0.68164,112999998.0
2006-02-27 13:11:00,0.68159,0.68168,0.68159,0.68163,122799997.0
2006-02-27 13:12:00,0.68166,0.68166,0.68154,0.68163,77300000.0
2006-02-27 13:13:00,0.68163,0.68168,0.68163,0.68167,175700003.0
2006-02-27 13:14:00,0.68162,0.68177,0.68162,0.68177,233000006.0
2006-02-27 13:15:00,0.68175,0.68184,0.68165,0.68166,74600001.0
2006-02-27 13:16:00,0.68154,0.68154,0.68144,0.68144,191400004.0
2006-02-27 13:17:00,0.68148,0.68151,0.68137,0.68142,264400004.0
2006-02-27 13:18:00,0.68137,0.68146,0.68137,0.68142,151600000.0
2006-02-27 13:19:00,0.68136,0.6814,0.68135,0.6814,81099998.0
2006-02-27 13:20:00,0.68137,0.68138,0.68132,0.68137,108399998.0
2006-02-27 13:21:00,0.68133,0.68141,0.68132,0.68138,238100006.0
2006-02-27 13:22:00,0.68134,0.68139,0.68132,0.68138,108500001.0
2006-02-27 13:23:00,0.68138,0.68139,0.68135,0.68139,151000002.0
2006-02-27 13:24:00,0.68138,0.68138,0.68137,0.68138,147800001.0
2006-02-27 13:25:00,0.68132,0.68132,0.6812,0.6812,178699999.0
2006-02-27 13:26:00,0.68124,0.68126,0.68119,0.68125,7100000.0
2006-02-27 13:27:00,0.68122,0.6813,0.68117,0.68122,171299998.0
2006-02-27 13:28:00,0.68118,0.68118,0.68108,0.68109,94600002.0
2006-02-27 13:29:00,0.68101,0.6811,0.68089,0.68089,182399999.0
2006-02-27 13:30:00,0.68088,0.68094,0.68082,0.68087,146300004.0
2006-02-27 13:31:00,0.68086,0.6809,0.68078,0.6809,165200001.0
2006-02-27 13:32:00,0.68092,0.68092,0.68076,0.68088,50400000.0
2006-02-27 13:33:00,0.6809,0.6809,0.68087,0.6809,48199999.0
2006-02-27 13:34:00,0.68097,0.68098,0.68092,0.68095,138399998.0
2006-02-27 13:35:00,0.68096,0.68103,0.68093,0.68095,264699999.0
2006-02-27 13:36:00,0.68105,0.68113,0.68102,0.68113,156699999.0
2006-02-27 13:37:00,0.68112,0.68112,0.68104,0.6811,102400001.0
2006-02-27 13:38:00,0.68107,0.6811,0.68098,0.68098,147000000.0
2006-02-27 13:39:00,0.68096,0.68104,0.68092,0.68102,165000002.0
2006-02-27 13:40:00,0.68107,0.6811,0.68097,0.6811,166800001.0
2006-02-27 13:41:00,0.68109,0.68115,0.68108,0.6811,151600002.0
2006-02-27 13:42:00,0.68108,0.68111,0.68103,0.68107,225800000.0
2006-02-27 13:43:00,0.68107,0.6812,0.68107,0.68119,139899998.0
2006-02-27 13:44:00,0.68123,0.68123,0.68118,0.68121,137099997.0
2006-02-27 13:45:00,0.68121,0.68121,0.68112,0.68112,119899996.0
2006-02-27 13:46:00,0.68114,0.68117,0.68111,0.68113,132600003.0
2006-02-27 13:47:00,0.68117,0.68124,0.68117,0.6812,171600005.0
2006-02-27 13:48:00,0.68118,0.68118,0.68107,0.68115,91500001.0
2006-02-27 13:49:00,0.68119,0.68119,0.68111,0.68116,69500001.0
2006-02-27 13:50:00,0.68115,0.68128,0.68115,0.68128,150499999.0
2006-02-27 13:51:00,0.68127,0.68134,0.68123,0.68133,120100000.0
2006-02-27 13:52:00,0.68133,0.68136,0.68127,0.68127,143399996.0
2006-02-27 13:53:00,0.68134,0.68134,0.68126,0.6813,86199998.0
2006-02-27 13:54:00,0.68129,0.68129,0.68122,0.68123,114400003.0
2006-02-27 13:55:00,0.68123,0.68126,0.6812,0.68122,57500000.0
2006-02-27 13:56:00,0.68119,0.68133,0.68119,0.68133,209399994.0
2006-02-27 13:57:00,0.68128,0.68135,0.68127,0.68135,222800000.0
2006-02-27 13:58:00,0.6813,0.6813,0.68125,0.68129,78800000.0
2006-02-27 13:59:00,0.68127,0.68133,0.68126,0.68133,98900000.0
2006-02-27 14:00:00,0.68137,0.68142,0.68132,0.68142,147699999.0
2006-02-27 14:01:00,0.68141,0.68145,0.68138,0.68138,165999996.0
2006-02-27 14:02:00,0.6814,0.68149,0.6814,0.68149,113299997.0
2006-02-27 14:03:00,0.6815,0.68158,0.68148,0.68148,106100002.0
2006-02-27 14:04:00,0.68152,0.68156,0.68147,0.68147,127499998.0
2006-02-27 14:05:00,0.68142,0.68149,0.68142,0.68142,102300003.0
2006-02-27 14:06:00,0.68146,0.6815,0.68144,0.68146,250399997.0
2006-02-27 14:07:00,0.68139,0.68145,0.68134,0.68134,129799998.0
2006-02-27 14:08:00,0.68143,0.68149,0.68137,0.68142,134600003.0
2006-02-27 14:09:00,0.6814,0.6814,0.6814,0.6814,63100002.0
2006-02-27 14:10:00,0.68144,0.68144,0.68134,0.6814,178300001.0
2006-02-27 14:11:00,0.68135,0.68146,0.68135,0.68146,74299999.0
2006-02-27 14:12:00,0.68145,0.68145,0.68142,0.68143,71900000.0
2006-02-27 14:13:00,0.68146,0.68148,0.68138,0.68142,136599998.0
2006-02-27 14:14:00,0.68139,0.68142,0.68134,0.68135,139999997.0
2006-02-27 14:15:00,0.68146,0.68149,0.68143,0.68145,207900002.0
2006-02-27 14:16:00,0.68144,0.68145,0.68139,0.68141,151200000.0
2006-02-27 14:17:00,0.68142,0.68142,0.68134,0.6814,193499999.0
2006-02-27 14:18:00,0.68144,0.68144,0.68131,0.68142,78300001.0
2006-02-27 14:19:00,0.68138,0.68139,0.68138,0.68139,16700000.0
2006-02-27 14:20:00,0.68139,0.68148,0.68134,0.68137,88300000.0
2006-02-27 14:21:00,0.68138,0.68142,0.68136,0.68136,66100000.0
2006-02-27 14:22:00,0.68134,0.68145,0.68134,0.68145,33800000.0
2006-02-27 14:23:00,0.68143,0.68143,0.68137,0.68143,63900000.0
2006-02-27 14:24:00,0.68139,0.68139,0.68135,0.68138,74099998.0
2006-02-27 14:25:00,0.68139,0.68141,0.68133,0.68137,181599999.0
2006-02-27 14:26:00,0.68135,0.68135,0.68129,0.68134,211300001.0
2006-02-27 14:27:00,0.68135,0.68135,0.68127,0.68128,113899998.0
2006-02-27 14:28:00,0.68127,0.68135,0.68127,0.68129,185599999.0
2006-02-27 14:29:00,0.6813,0.68131,0.68122,0.68128,201599999.0
2006-02-27 14:30:00,0.68124,0.68136,0.68124,0.6813,195499996.0
2006-02-27 14:31:00,0.68128,0.68131,0.68126,0.68128,150200000.0
2006-02-27 14:32:00,0.68126,0.68135,0.68126,0.68135,108499996.0
2006-02-27 14:33:00,0.68132,0.68135,0.68126,0.68126,69200000.0
2006-02-27 14:34:00,0.6813,0.68133,0.68115,0.68115,60600000.0
2006-02-27 14:35:00,0.68113,0.68122,0.68113,0.68121,90199999.0
2006-02-27 14:36:00,0.68124,0.68124,0.68115,0.68118,108500000.0
2006-02-27 14:37:00,0.6812,0.68121,0.68116,0.68116,179300000.0
2006-02-27 14:38:00,0.68117,0.6812,0.68111,0.68111,155200001.0
2006-02-27 14:39:00,0.68109,0.6811,0.68104,0.68107,188799997.0
2006-02-27 14:40:00,0.68108,0.68108,0.68102,0.68103,116700001.0
2006-02-27 14:41:00,0.68109,0.68114,0.68109,0.68113,88200002.0
2006-02-27 14:42:00,0.68117,0.68117,0.68116,0.68116,34199999.0
2006-02-27 14:43:00,0.68125,0.68129,0.68117,0.68121,159400002.0
2006-02-27 14:44:00,0.68122,0.68127,0.68122,0.68127,175600004.0
2006-02-27 14:45:00,0.68129,0.68129,0.68122,0.68127,138799999.0
2006-02-27 14:46:00,0.68128,0.68128,0.68114,0.68115,141900000.0
2006-02-27 14:47:00,0.68114,0.68115,0.68114,0.68115,43800000.0
2006-02-27 14:48:00,0.68121,0.68121,0.68115,0.68115,184899998.0
2006-02-27 14:49:00,0.68114,0.68114,0.68107,0.68107,153299999.0
2006-02-27 14:50:00,0.68107,0.68113,0.68107,0.68113,68699998.0
2006-02-27 14:51:00,0.68103,0.68107,0.68097,0.68107,155299999.0
2006-02-27 14:52:00,0.68104,0.68104,0.68097,0.681,197600003.0
2006-02-27 14:53:00,0.68103,0.68108,0.68098,0.68104,144799997.0
2006-02-27 14:54:00,0.68105,0.68113,0.68105,0.68105,87100000.0
2006-02-27 14:55:00,0.68109,0.68109,0.68102,0.68105,223699998.0
2006-02-27 14:56:00,0.68099,0.68105,0.68096,0.68096,94300000.0
2006-02-27 14:57:00,0.68096,0.68105,0.68096,0.68104,84800000.0
2006-02-27 14:58:00,0.68102,0.68107,0.68093,0.68093,149899999.0
2006-02-27 14:59:00,0.68091,0.68098,0.68091,0.68095,214600001.0
2006-02-27 15:00:00,0.68092,0.681,0.68091,0.68095,185100000.0
2006-02-27 15:01:00,0.68096,0.68096,0.68089,0.68092,150999997.0
2006-02-27 15:02:00,0.6809,0.68092,0.6809,0.68092,72900000.0
2006-02-27 15:03:00,0.68092,0.68094,0.68085,0.68085,266099997.0
2006-02-27 15:04:00,0.68085,0.68093,0.68085,0.68091,166399999.0
2006-02-27 15:05:00,0.68088,0.68092,0.68085,0.68088,165700001.0
2006-02-27 15:06:00,0.68089,0.68094,0.68089,0.6809,104600001.0
2006-02-27 15:07:00,0.68091,0.68091,0.68083,0.68085,209500002.0
2006-02-27 15:08:00,0.68085,0.6809,0.68085,0.68085,234399999.0
2006-02-27 15:09:00,0.6809,0.68095,0.6809,0.6809,202700001.0
2006-02-27 15:10:00,0.68094,0.681,0.68094,0.68095,138599997.0
2006-02-27 15:11:00,0.68101,0.68104,0.68092,0.68103,152700003.0
2006-02-27 15:12:00,0.68102,0.68102,0.68099,0.68102,149600003.0
2006-02-27 15:13:00,0.68097,0.68097,0.68084,0.68084,207600003.0
2006-02-27 15:14:00,0.68084,0.68094,0.68078,0.68088,161100002.0
2006-02-27 15:15:00,0.68087,0.68097,0.68084,0.68092,203999998.0
2006-02-27 15:16:00,0.68085,0.68095,0.68085,0.68092,207800002.0
2006-02-27 15:17:00,0.68096,0.68097,0.68094,0.68095,121200001.0
2006-02-27 15:18:00,0.68092,0.68098,0.68092,0.68095,64500002.0
2006-02-27 15:19:00,0.6809,0.68096,0.6809,0.68096,141299998.0
2006-02-27 15:20:00,0.68101,0.68105,0.68089,0.68089,187199998.0
2006-02-27 15:21:00,0.68089,0.68091,0.68089,0.68091,69499997.0
2006-02-27 15:22:00,0.68094,0.68099,0.68092,0.68092,153499999.0
2006-02-27 15:23:00,0.68086,0.68097,0.68086,0.6809,52100000.0
2006-02-27 15:24:00,0.6809,0.68099,0.6809,0.68099,134000000.0
2006-02-27 15:25:00,0.68098,0.681,0.6809,0.68093,126100003.0
2006-02-27 15:26:00,0.68096,0.68099,0.68092,0.68095,108799999.0
2006-02-27 15:27:00,0.68094,0.68098,0.68091,0.68094,238199999.0
2006-02-27 15:28:00,0.68097,0.68098,0.68094,0.68098,140400001.0
2006-02-27 15:29:00,0.68103,0.68103,0.68096,0.68099,101100002.0
2006-02-27 15:30:00,0.68096,0.68105,0.68096,0.68105,171599997.0
2006-02-27 15:31:00,0.68103,0.68103,0.68096,0.681,141500001.0
2006-02-27 15:32:00,0.68103,0.68103,0.68092,0.68092,142699999.0
2006-02-27 15:33:00,0.68093,0.68097,0.68089,0.68089,119500003.0
2006-02-27 15:34:00,0.68095,0.68097,0.68087,0.68087,158700000.0
2006-02-27 15:35:00,0.68095,0.68095,0.6809,0.68095,189600002.0
2006-02-27 15:36:00,0.68095,0.68106,0.68095,0.68102,221300003.0
2006-02-27 15:37:00,0.68104,0.68108,0.68104,0.68104,238500001.0
2006-02-27 15:38:00,0.68108,0.68108,0.68107,0.68107,54400002.0
2006-02-27 15:39:00,0.68105,0.68113,0.68105,0.68107,214499996.0
2006-02-27 15:40:00,0.68111,0.68119,0.68108,0.68112,193999996.0
2006-02-27 15:41:00,0.68112,0.68112,0.68104,0.68104,262700002.0
2006-02-27 15:42:00,0.68104,0.68108,0.681,0.68108,148399998.0
2006-02-27 15:43:00,0.68102,0.68106,0.68099,0.68106,155500002.0
2006-02-27 15:44:00,0.68111,0.68112,0.68102,0.68106,206300001.0
2006-02-27 15:45:00,0.6811,0.68113,0.68102,0.68102,25800001.0
2006-02-27 15:46:00,0.68101,0.6811,0.68096,0.6811,249900001.0
2006-02-27 15:47:00,0.6811,0.68112,0.68101,0.68101,231499997.0
2006-02-27 15:48:00,0.681,0.68108,0.68098,0.681,306099996.0
2006-02-27 15:49:00,0.68102,0.68108,0.681,0.68102,93700001.0
2006-02-27 15:50:00,0.68102,0.68105,0.68102,0.68102,98200002.0
2006-02-27 15:51:00,0.68108,0.68108,0.68105,0.68105,101600000.0
2006-02-27 15:52:00,0.68099,0.681,0.68093,0.68093,136499997.0
2006-02-27 15:53:00,0.68092,0.68097,0.6809,0.68091,57500001.0
2006-02-27 15:54:00,0.68088,0.68094,0.68085,0.6809,65300000.0
2006-02-27 15:55:00,0.68094,0.68096,0.6809,0.68096,163400003.0
2006-02-27 15:56:00,0.681,0.68102,0.68096,0.68099,129799999.0
2006-02-27 15:57:00,0.68099,0.68099,0.68089,0.68095,168599999.0
2006-02-27 15:58:00,0.681,0.681,0.68088,0.68088,81399998.0
2006-02-27 15:59:00,0.68092,0.68096,0.68081,0.68083,203599998.0
2006-02-27 16:00:00,0.68078,0.68088,0.68077,0.68083,119900001.0
2006-02-27 16:01:00,0.68081,0.68085,0.68077,0.68085,175400001.0
2006-02-27 16:02:00,0.68078,0.68091,0.68078,0.6809,220400001.0
2006-02-27 16:03:00,0.68089,0.68092,0.68083,0.68085,118899997.0
2006-02-27 16:04:00,0.68095,0.68095,0.68088,0.6809,208100001.0
2006-02-27 16:05:00,0.68085,0.68094,0.68085,0.68085,128299997.0
2006-02-27 16:06:00,0.68085,0.68085,0.68079,0.68079,55900002.0
2006-02-27 16:07:00,0.68074,0.68083,0.68074,0.68081,78499999.0
2006-02-27 16:08:00,0.68081,0.68081,0.68075,0.68077,93700003.0
2006-02-27 16:09:00,0.68079,0.68079,0.68073,0.68077,233400002.0
2006-02-27 16:10:00,0.68075,0.68082,0.68075,0.6808,88900001.0
2006-02-27 16:11:00,0.68078,0.68081,0.68073,0.68077,163099999.0
2006-02-27 16:12:00,0.68075,0.68079,0.6807,0.6807,156899999.0
2006-02-27 16:13:00,0.68074,0.6808,0.68074,0.6808,80900001.0
2006-02-27 16:14:00,0.68077,0.68077,0.68067,0.68073,186400002.0
2006-02-27 16:15:00,0.68071,0.68078,0.68069,0.68078,144100000.0
2006-02-27 16:16:00,0.68078,0.68081,0.6807,0.6808,189200000.0
2006-02-27 16:17:00,0.68073,0.68078,0.68073,0.68078,10900000.0
2006-02-27 16:18:00,0.6808,0.68082,0.68074,0.68077,247299999.0
2006-02-27 16:19:00,0.68082,0.68082,0.68074,0.68076,122699999.0
2006-02-27 16:20:00,0.68072,0.68076,0.68072,0.68072,67399998.0
2006-02-27 16:21:00,0.68072,0.68079,0.68072,0.68072,117899999.0
2006-02-27 16:22:00,0.68068,0.68068,0.68063,0.68063,161400004.0
2006-02-27 16:23:00,0.68066,0.68066,0.68062,0.68062,62999998.0
2006-02-27 16:24:00,0.6806,0.68061,0.68053,0.68061,174399998.0
2006-02-27 16:25:00,0.68065,0.68081,0.68065,0.68081,133500002.0
2006-02-27 16:26:00,0.68078,0.68078,0.68069,0.68072,36600000.0
2006-02-27 16:27:00,0.6807,0.68074,0.68067,0.68067,161200003.0
2006-02-27 16:28:00,0.68069,0.68082,0.68069,0.6807,154799999.0
2006-02-27 16:29:00,0.68072,0.68078,0.68071,0.68078,51600002.0
2006-02-27 16:30:00,0.68081,0.68082,0.68074,0.6808,262899997.0
2006-02-27 16:31:00,0.68075,0.68079,0.68072,0.68079,130999997.0
2006-02-27 16:32:00,0.68079,0.68082,0.68075,0.6808,150899999.0
2006-02-27 16:33:00,0.68079,0.68081,0.68079,0.68081,49700001.0
2006-02-27 16:34:00,0.68083,0.68085,0.68077,0.68077,115499997.0
2006-02-27 16:35:00,0.68078,0.68082,0.68076,0.68078,126399998.0
2006-02-27 16:36:00,0.68076,0.68084,0.68076,0.68078,89500000.0
2006-02-27 16:37:00,0.68077,0.68082,0.68077,0.68077,114800001.0
2006-02-27 16:38:00,0.68079,0.68083,0.68074,0.68074,166300004.0
2006-02-27 16:39:00,0.68077,0.68095,0.68077,0.68082,174699998.0
2006-02-27 16:40:00,0.68073,0.68075,0.68067,0.68067,134000001.0
2006-02-27 16:41:00,0.68065,0.68066,0.68059,0.68066,240700002.0
2006-02-27 16:42:00,0.68064,0.68073,0.68064,0.68073,74200001.0
2006-02-27 16:43:00,0.68069,0.68072,0.68063,0.68063,267199992.0
2006-02-27 16:44:00,0.68057,0.68068,0.68057,0.68062,141200001.0
2006-02-27 16:45:00,0.68058,0.68063,0.68058,0.68063,104800002.0
2006-02-27 16:46:00,0.68065,0.68073,0.6806,0.68073,273300002.0
2006-02-27 16:47:00,0.68072,0.68072,0.6807,0.68071,69600000.0
2006-02-27 16:48:00,0.68073,0.68073,0.68067,0.68071,190999996.0
2006-02-27 16:49:00,0.68074,0.6808,0.68074,0.68074,15200000.0
2006-02-27 16:50:00,0.68078,0.68078,0.68071,0.68074,80400001.0
2006-02-27 16:51:00,0.68082,0.68082,0.68081,0.68081,59500001.0
2006-02-27 16:52:00,0.68083,0.68083,0.6807,0.6807,200400002.0
2006-02-27 16:53:00,0.6807,0.68071,0.68064,0.6807,134400002.0
2006-02-27 16:54:00,0.6807,0.68077,0.6807,0.68071,94600003.0
2006-02-27 16:55:00,0.68074,0.68077,0.68073,0.68074,86200000.0
2006-02-27 16:56:00,0.68073,0.68083,0.68073,0.68083,85500002.0
2006-02-27 16:57:00,0.68088,0.68088,0.68077,0.68082,284799998.0
2006-02-27 16:58:00,0.68079,0.6808,0.68071,0.68075,134499999.0
2006-02-27 16:59:00,0.68074,0.68079,0.6806,0.6806,145499999.0
2006-02-27 17:00:00,0.68057,0.68069,0.68057,0.6806,192500001.0
2006-02-27 17:01:00,0.68059,0.68063,0.68054,0.6806,205099998.0
2006-02-27 17:02:00,0.6806,0.68066,0.68058,0.6806,94600001.0
2006-02-27 17:03:00,0.68054,0.68058,0.68047,0.68057,72500000.0
2006-02-27 17:04:00,0.6806,0.68063,0.68049,0.68049,84400000.0
2006-02-27 17:05:00,0.68045,0.68053,0.68044,0.68053,256600005.0
2006-02-27 17:06:00,0.68052,0.68067,0.68052,0.68067,176999997.0
2006-02-27 17:07:00,0.68072,0.6809,0.68072,0.68088,299800000.0
2006-02-27 17:08:00,0.68091,0.68095,0.68086,0.68093,184599999.0
2006-02-27 17:09:00,0.68093,0.68093,0.6808,0.6808,63900000.0
2006-02-27 17:10:00,0.68088,0.68098,0.68088,0.68098,105500004.0
2006-02-27 17:11:00,0.68096,0.68096,0.68092,0.68092,174099999.0
2006-02-27 17:12:00,0.68089,0.68096,0.68085,0.6809,241899996.0
2006-02-27 17:13:00,0.68093,0.68103,0.68088,0.68094,163699997.0
2006-02-27 17:14:00,0.68091,0.68094,0.68086,0.68094,151700001.0
2006-02-27 17:15:00,0.68095,0.68098,0.68091,0.68098,195000000.0
2006-02-27 17:16:00,0.68101,0.68108,0.681,0.68102,219900002.0
2006-02-27 17:17:00,0.68099,0.68114,0.68099,0.68108,188600002.0
2006-02-27 17:18:00,0.68112,0.68119,0.68108,0.68117,213099996.0
2006-02-27 17:19:00,0.68122,0.68129,0.6812,0.6812,102999999.0
2006-02-27 17:20:00,0.68129,0.6813,0.68122,0.68122,148299998.0
2006-02-27 17:21:00,0.68127,0.68127,0.68119,0.6812,99800001.0
2006-02-27 17:22:00,0.68123,0.68131,0.68123,0.68131,251799995.0
2006-02-27 17:23:00,0.68133,0.68136,0.68131,0.68134,172900003.0
2006-02-27 17:24:00,0.6814,0.68141,0.68136,0.68141,156500000.0
2006-02-27 17:25:00,0.68139,0.68143,0.68134,0.68134,142600000.0
2006-02-27 17:26:00,0.6813,0.68132,0.68125,0.68129,236100002.0
2006-02-27 17:27:00,0.6813,0.68131,0.68123,0.68123,87000001.0
2006-02-27 17:28:00,0.68125,0.68127,0.6812,0.68125,198800001.0
2006-02-27 17:29:00,0.68123,0.68133,0.6812,0.68133,310300005.0
2006-02-27 17:30:00,0.68134,0.68134,0.68125,0.68127,190200000.0
2006-02-27 17:31:00,0.68135,0.68143,0.68135,0.68136,165399997.0
2006-02-27 17:32:00,0.68138,0.68138,0.68131,0.68132,39000001.0
2006-02-27 17:33:00,0.68133,0.68133,0.68122,0.68122,207500001.0
2006-02-27 17:34:00,0.68124,0.68132,0.68124,0.68127,153299999.0
2006-02-27 17:35:00,0.68128,0.68131,0.68124,0.68126,196600002.0
2006-02-27 17:36:00,0.68124,0.68129,0.68122,0.68126,144000003.0
2006-02-27 17:37:00,0.68126,0.68134,0.68124,0.68131,204199999.0
2006-02-27 17:38:00,0.68131,0.68139,0.68129,0.68139,174400004.0
2006-02-27 17:39:00,0.68143,0.68147,0.68142,0.68142,94000002.0
2006-02-27 17:40:00,0.68138,0.68143,0.68138,0.6814,157099999.0
2006-02-27 17:41:00,0.68138,0.68153,0.68138,0.68149,134900000.0
2006-02-27 17:42:00,0.68144,0.68145,0.68143,0.68144,128900002.0
2006-02-27 17:43:00,0.68149,0.68157,0.68148,0.68157,115700002.0
2006-02-27 17:44:00,0.68157,0.68165,0.68154,0.6816,327800000.0
2006-02-27 17:45:00,0.68155,0.68157,0.68145,0.68145,181900002.0
2006-02-27 17:46:00,0.68149,0.68157,0.68149,0.68151,37499999.0
2006-02-27 17:47:00,0.68154,0.68158,0.68148,0.68149,114900002.0
2006-02-27 17:48:00,0.68148,0.6816,0.68148,0.6816,136599998.0
2006-02-27 17:49:00,0.68157,0.68157,0.68149,0.68149,56700001.0
2006-02-27 17:50:00,0.68145,0.68154,0.68145,0.6815,160400001.0
2006-02-27 17:51:00,0.68148,0.68149,0.68147,0.68147,222000001.0
2006-02-27 17:52:00,0.68147,0.6815,0.68144,0.68147,156700001.0
2006-02-27 17:53:00,0.6815,0.68151,0.68144,0.68151,94800002.0
2006-02-27 17:54:00,0.68156,0.68159,0.68149,0.68158,196400000.0
2006-02-27 17:55:00,0.68153,0.68155,0.68153,0.68153,83999999.0
2006-02-27 17:56:00,0.68151,0.68151,0.68147,0.68147,146699998.0
2006-02-27 17:57:00,0.68147,0.68153,0.68146,0.68147,158200003.0
2006-02-27 17:58:00,0.6815,0.68156,0.68146,0.68149,209000002.0
2006-02-27 17:59:00,0.68149,0.68153,0.68145,0.68151,101800001.0
2006-02-27 18:00:00,0.68147,0.68147,0.68136,0.68145,127300001.0
2006-02-27 18:01:00,0.6815,0.68153,0.68147,0.6815,1221600000.0
2006-02-27 18:02:00,0.68146,0.68148,0.68139,0.6814,1523900000.0
2006-02-27 18:03:00,0.6814,0.68151,0.6814,0.68142,1797699994.0
2006-02-27 18:04:00,0.68138,0.68145,0.68136,0.68144,749900002.0
2006-02-27 18:05:00,0.68138,0.68145,0.68137,0.68143,1133099995.0
2006-02-27 18:06:00,0.68142,0.68147,0.6813,0.6813,1589600005.0
2006-02-27 18:07:00,0.681,0.681,0.6808,0.6808,735500003.0
2006-02-27 18:08:00,0.6807,0.6808,0.6807,0.6808,735500003.0
2006-02-27 18:09:00,0.68139,0.68143,0.68135,0.68135,735500003.0
2006-02-27 18:10:00,0.6813,0.68141,0.68125,0.68127,973699999.0
2006-02-27 18:11:00,0.68123,0.68132,0.68117,0.68125,1197399999.0
2006-02-27 18:12:00,0.6812,0.68122,0.68112,0.68114,747899999.0
2006-02-27 18:13:00,0.68118,0.68129,0.68118,0.68119,886100005.0
2006-02-27 18:14:00,0.68118,0.68124,0.68112,0.6812,1491200000.0
2006-02-27 18:15:00,0.6808,0.681,0.6808,0.6808,1283900019.0
2006-02-27 18:16:00,0.68118,0.68118,0.681,0.68105,1283900019.0
2006-02-27 18:17:00,0.68104,0.68115,0.68104,0.68108,732300005.0
2006-02-27 18:18:00,0.68109,0.68117,0.68109,0.6811,952599996.0
2006-02-27 18:19:00,0.68109,0.68112,0.681,0.68101,732799992.0
2006-02-27 18:20:00,0.681,0.68106,0.68098,0.68106,451299999.0
2006-02-27 18:21:00,0.68105,0.68113,0.68102,0.68109,1009400001.0
2006-02-27 18:22:00,0.68115,0.6812,0.68112,0.68112,925499998.0
2006-02-27 18:23:00,0.68102,0.68111,0.681,0.68111,1305200006.0
2006-02-27 18:24:00,0.68105,0.68114,0.68104,0.68107,1063000004.0
2006-02-27 18:25:00,0.68107,0.68114,0.681,0.68107,818500002.0
2006-02-27 18:26:00,0.6811,0.68112,0.68101,0.6811,949799997.0
2006-02-27 18:27:00,0.68109,0.68109,0.68102,0.68103,705199991.0
2006-02-27 18:28:00,0.68101,0.68111,0.68095,0.68111,657199996.0
2006-02-27 18:29:00,0.68112,0.68115,0.68106,0.68107,925599994.0
2006-02-27 18:30:00,0.68106,0.68113,0.68099,0.68113,981500006.0
2006-02-27 18:31:00,0.6811,0.68119,0.68109,0.68109,446200009.0
2006-02-27 18:32:00,0.68105,0.68115,0.68105,0.6811,884599998.0
2006-02-27 18:33:00,0.68112,0.68117,0.68102,0.68117,935399994.0
2006-02-27 18:34:00,0.68119,0.68121,0.68111,0.68117,1015500007.0
2006-02-27 18:35:00,0.68119,0.68119,0.681,0.68113,401399998.0
2006-02-27 18:36:00,0.6811,0.68119,0.68109,0.68119,230600001.0
2006-02-27 18:37:00,0.68115,0.68115,0.681,0.6811,355100004.0
2006-02-27 18:38:00,0.68106,0.6811,0.68101,0.6811,404199998.0
2006-02-27 18:39:00,0.68116,0.68119,0.68109,0.68118,364999998.0
2006-02-27 18:40:00,0.6812,0.68125,0.68111,0.68125,401599996.0
2006-02-27 18:41:00,0.68122,0.68133,0.68121,0.68122,623199999.0
2006-02-27 18:42:00,0.6812,0.68128,0.68119,0.68125,347199999.0
2006-02-27 18:43:00,0.68121,0.68127,0.68115,0.68118,270499994.0
2006-02-27 18:44:00,0.68122,0.6813,0.68119,0.68122,605800007.0
2006-02-27 18:45:00,0.68123,0.68123,0.6811,0.68111,424799999.0
2006-02-27 18:46:00,0.68116,0.68127,0.68113,0.68114,194699997.0
2006-02-27 18:47:00,0.68115,0.68116,0.68107,0.6811,118800002.0
2006-02-27 18:48:00,0.68105,0.68112,0.68096,0.68108,308400001.0
2006-02-27 18:49:00,0.68103,0.68109,0.68098,0.68105,164799999.0
2006-02-27 18:50:00,0.68102,0.68109,0.68101,0.68109,124699998.0
2006-02-27 18:51:00,0.68109,0.6811,0.68102,0.68109,311099997.0
2006-02-27 18:52:00,0.6811,0.6811,0.68101,0.68102,348499995.0
2006-02-27 18:53:00,0.68102,0.68117,0.68101,0.68102,663599995.0
2006-02-27 18:54:00,0.68103,0.68103,0.6809,0.68098,141599999.0
2006-02-27 18:55:00,0.68099,0.6811,0.68098,0.68105,423199998.0
2006-02-27 18:56:00,0.68108,0.68116,0.68107,0.68107,316400001.0
2006-02-27 18:57:00,0.68108,0.68111,0.68102,0.68102,380700005.0
2006-02-27 18:58:00,0.68102,0.68116,0.68102,0.6811,892600001.0
2006-02-27 18:59:00,0.6811,0.68121,0.68109,0.68112,857599996.0
2006-02-27 19:00:00,0.68111,0.68123,0.68111,0.68114,528099997.0
2006-02-27 19:01:00,0.68109,0.68116,0.68104,0.68112,195000001.0
2006-02-27 19:02:00,0.68109,0.68109,0.68103,0.68106,468900005.0
2006-02-27 19:03:00,0.681,0.681,0.68092,0.68093,391799998.0
2006-02-27 19:04:00,0.68102,0.68107,0.68093,0.68095,342799994.0
2006-02-27 19:05:00,0.6809,0.68097,0.68086,0.68094,469000007.0
2006-02-27 19:06:00,0.68094,0.68105,0.68094,0.68101,391000001.0
2006-02-27 19:07:00,0.68105,0.68105,0.68092,0.68092,430899996.0
2006-02-27 19:08:00,0.68098,0.68102,0.6809,0.68093,831000000.0
2006-02-27 19:09:00,0.68097,0.68112,0.68097,0.68106,664299998.0
2006-02-27 19:10:00,0.68105,0.68105,0.68099,0.68102,424300000.0
2006-02-27 19:11:00,0.68098,0.68101,0.68092,0.681,120900000.0
2006-02-27 19:12:00,0.68095,0.68099,0.68091,0.68091,220000001.0
2006-02-27 19:13:00,0.6809,0.68099,0.6809,0.68098,289499999.0
2006-02-27 19:14:00,0.68098,0.68102,0.68094,0.68098,257799994.0
2006-02-27 19:15:00,0.68098,0.68106,0.68096,0.68099,486100010.0
2006-02-27 19:16:00,0.681,0.68104,0.68098,0.68104,121500003.0
2006-02-27 19:17:00,0.68104,0.68107,0.68097,0.68097,242900002.0
2006-02-27 19:18:00,0.68093,0.68104,0.68093,0.68104,132800000.0
2006-02-27 19:19:00,0.68106,0.68112,0.68104,0.68105,403200004.0
2006-02-27 19:20:00,0.681,0.68105,0.68094,0.68105,321899995.0
2006-02-27 19:21:00,0.68101,0.68103,0.68097,0.68099,407900005.0
2006-02-27 19:22:00,0.68101,0.68109,0.68097,0.68108,312399997.0
2006-02-27 19:23:00,0.68108,0.68119,0.68107,0.68115,427900002.0
2006-02-27 19:24:00,0.68113,0.68113,0.68104,0.68112,267900000.0
2006-02-27 19:25:00,0.68114,0.68125,0.68108,0.68125,232899997.0
2006-02-27 19:26:00,0.68122,0.68129,0.68117,0.68122,532999998.0
2006-02-27 19:27:00,0.68122,0.68128,0.68122,0.68126,874299996.0
2006-02-27 19:28:00,0.68124,0.6813,0.68124,0.68129,291399997.0
2006-02-27 19:29:00,0.68125,0.68127,0.68121,0.68122,504700007.0
2006-02-27 19:30:00,0.68119,0.68128,0.68119,0.68122,678900000.0
2006-02-27 19:31:00,0.68121,0.68126,0.68113,0.68113,542400002.0
2006-02-27 19:32:00,0.6811,0.6811,0.68094,0.68102,407600004.0
2006-02-27 19:33:00,0.68098,0.68103,0.68092,0.68098,183700004.0
2006-02-27 19:34:00,0.68096,0.68098,0.6809,0.68095,359800003.0
2006-02-27 19:35:00,0.68094,0.68094,0.68088,0.68093,565399995.0
2006-02-27 19:36:00,0.68098,0.68098,0.68092,0.68092,630899997.0
2006-02-27 19:37:00,0.6809,0.68097,0.68089,0.6809,395000005.0
2006-02-27 19:38:00,0.68093,0.681,0.68093,0.68097,262799999.0
2006-02-27 19:39:00,0.68095,0.681,0.68091,0.68095,758800001.0
2006-02-27 19:40:00,0.68092,0.68103,0.68092,0.68092,551000003.0
2006-02-27 19:41:00,0.68092,0.681,0.68091,0.681,571999990.0
2006-02-27 19:42:00,0.68105,0.68112,0.68097,0.68105,354800002.0
2006-02-27 19:43:00,0.68104,0.68108,0.68102,0.68108,53500000.0
2006-02-27 19:44:00,0.68106,0.68112,0.68103,0.68107,422099997.0
2006-02-27 19:45:00,0.68105,0.68108,0.68101,0.68106,370700001.0
2006-02-27 19:46:00,0.68108,0.68112,0.68106,0.6811,133299999.0
2006-02-27 19:47:00,0.68111,0.6812,0.6811,0.6812,224199998.0
2006-02-27 19:48:00,0.6812,0.6812,0.68111,0.68111,142000002.0
2006-02-27 19:49:00,0.68107,0.6811,0.68105,0.6811,266999997.0
2006-02-27 19:50:00,0.68111,0.68119,0.68111,0.68119,334000008.0
2006-02-27 19:51:00,0.68118,0.68121,0.68111,0.6812,318999996.0
2006-02-27 19:52:00,0.68118,0.68118,0.68112,0.68115,160600000.0
2006-02-27 19:53:00,0.68119,0.68126,0.68116,0.68119,84600001.0
2006-02-27 19:54:00,0.68121,0.68125,0.68117,0.68125,96400001.0
2006-02-27 19:55:00,0.68129,0.6813,0.68127,0.6813,167199998.0
2006-02-27 19:56:00,0.6813,0.6813,0.68127,0.68127,90099998.0
2006-02-27 19:57:00,0.68125,0.68134,0.68124,0.68133,653000005.0
2006-02-27 19:58:00,0.68133,0.68136,0.68131,0.68135,223700003.0
2006-02-27 19:59:00,0.68137,0.68145,0.68137,0.68137,654800001.0
2006-02-27 20:00:00,0.68146,0.68156,0.68146,0.68156,206099996.0
2006-02-27 20:01:00,0.68157,0.68161,0.68154,0.68154,273400001.0
2006-02-27 20:02:00,0.68154,0.68163,0.68154,0.68161,162499996.0
2006-02-27 20:03:00,0.68168,0.6817,0.68158,0.6816,181999998.0
2006-02-27 20:04:00,0.6816,0.68163,0.68153,0.68153,226900002.0
2006-02-27 20:05:00,0.68152,0.68157,0.6815,0.68151,78100000.0
2006-02-27 20:06:00,0.68147,0.68153,0.68147,0.68153,41900000.0
2006-02-27 20:07:00,0.68151,0.68151,0.68139,0.68141,174100003.0
2006-02-27 20:08:00,0.68145,0.68148,0.68137,0.68145,725899998.0
2006-02-27 20:09:00,0.68141,0.68144,0.68132,0.68144,236900000.0
2006-02-27 20:10:00,0.68145,0.68151,0.68144,0.68151,201300001.0
2006-02-27 20:11:00,0.68152,0.68152,0.68147,0.68147,244399999.0
2006-02-27 20:12:00,0.68147,0.68154,0.68142,0.68153,936300003.0
2006-02-27 20:13:00,0.68152,0.68154,0.68144,0.68152,312299999.0
2006-02-27 20:14:00,0.68155,0.68157,0.6815,0.68156,369500001.0
2006-02-27 20:15:00,0.68158,0.68162,0.68153,0.68153,994200003.0
2006-02-27 20:16:00,0.68152,0.68155,0.68151,0.68153,488400000.0
2006-02-27 20:17:00,0.68155,0.68158,0.68146,0.68157,162800003.0
2006-02-27 20:18:00,0.68154,0.68159,0.68147,0.68152,323599999.0
2006-02-27 20:19:00,0.68155,0.68162,0.68148,0.68148,555000002.0
2006-02-27 20:20:00,0.68148,0.6815,0.68143,0.68148,530199997.0
2006-02-27 20:21:00,0.68151,0.68153,0.68149,0.68149,127600003.0
2006-02-27 20:22:00,0.68151,0.68159,0.68151,0.68159,127400000.0
2006-02-27 20:23:00,0.6816,0.68165,0.6816,0.6816,521400011.0
2006-02-27 20:24:00,0.68153,0.68155,0.68147,0.68147,266800005.0
2006-02-27 20:25:00,0.68145,0.68153,0.68144,0.68144,490500000.0
2006-02-27 20:26:00,0.68143,0.68149,0.68141,0.68149,891299993.0
2006-02-27 20:27:00,0.68149,0.68155,0.68149,0.68151,335499999.0
2006-02-27 20:28:00,0.68156,0.6816,0.68155,0.68156,441600001.0
2006-02-27 20:29:00,0.68156,0.68156,0.68145,0.68147,480100002.0
2006-02-27 20:30:00,0.68148,0.68158,0.68146,0.6815,1691999997.0
2006-02-27 20:31:00,0.68151,0.68159,0.68148,0.6815,989900002.0
2006-02-27 20:32:00,0.68153,0.68158,0.6815,0.68155,1561499991.0
2006-02-27 20:33:00,0.68155,0.68161,0.68154,0.68155,378999998.0
2006-02-27 20:34:00,0.68151,0.68155,0.68147,0.68147,405300000.0
2006-02-27 20:35:00,0.68153,0.68157,0.68151,0.68155,310800001.0
2006-02-27 20:36:00,0.68153,0.68154,0.68146,0.68152,356800004.0
2006-02-27 20:37:00,0.68152,0.68159,0.68151,0.68157,680100004.0
2006-02-27 20:38:00,0.68155,0.68162,0.68155,0.68155,886700004.0
2006-02-27 20:39:00,0.68156,0.68164,0.68155,0.68155,536199998.0
2006-02-27 20:40:00,0.68155,0.6816,0.68155,0.68158,422599997.0
2006-02-27 20:41:00,0.68159,0.68163,0.68155,0.68156,543799999.0
2006-02-27 20:42:00,0.68157,0.68159,0.68155,0.68155,161400002.0
2006-02-27 20:43:00,0.68157,0.68164,0.68155,0.68155,575799992.0
2006-02-27 20:44:00,0.68158,0.68158,0.68146,0.68149,1235700012.0
2006-02-27 20:45:00,0.68149,0.68155,0.68147,0.68151,319700001.0
2006-02-27 20:46:00,0.68155,0.68157,0.68152,0.68152,148900001.0
2006-02-27 20:47:00,0.68152,0.68158,0.6815,0.68152,552699999.0
2006-02-27 20:48:00,0.6815,0.68157,0.68144,0.68146,719700000.0
2006-02-27 20:49:00,0.68147,0.68153,0.68146,0.6815,250899994.0
2006-02-27 20:50:00,0.6815,0.6815,0.68142,0.68148,1634799984.0
2006-02-27 20:51:00,0.68148,0.6815,0.68145,0.68147,503299998.0
2006-02-27 20:52:00,0.6815,0.68157,0.68146,0.68147,513000000.0
2006-02-27 20:53:00,0.68151,0.68158,0.68149,0.68152,692300000.0
2006-02-27 20:54:00,0.68153,0.68154,0.68143,0.68154,604499994.0
2006-02-27 20:55:00,0.68153,0.68153,0.68143,0.68143,426000001.0
2006-02-27 20:56:00,0.68144,0.68151,0.68139,0.68145,857000009.0
2006-02-27 20:57:00,0.68142,0.68148,0.68142,0.68145,1061300001.0
2006-02-27 20:58:00,0.68145,0.68153,0.68145,0.68151,728999998.0
2006-02-27 20:59:00,0.68149,0.6815,0.6814,0.68144,1847099998.0
2006-02-27 21:00:00,0.68147,0.68149,0.68142,0.68148,1558399997.0
2006-02-27 21:01:00,0.68149,0.68152,0.68142,0.68146,1269500003.0
2006-02-27 21:02:00,0.68144,0.68144,0.68136,0.68137,553800003.0
2006-02-27 21:03:00,0.68138,0.68146,0.68136,0.68138,914899999.0
2006-02-27 21:04:00,0.68137,0.68138,0.68135,0.68137,533000004.0
2006-02-27 21:05:00,0.68135,0.6814,0.68133,0.68138,634999998.0
2006-02-27 21:06:00,0.68135,0.68138,0.68132,0.68135,659099994.0
2006-02-27 21:07:00,0.68134,0.68136,0.68132,0.68132,94100001.0
2006-02-27 21:08:00,0.68132,0.68135,0.68128,0.68132,295399998.0
2006-02-27 21:09:00,0.68135,0.68138,0.68132,0.68135,329899996.0
2006-02-27 21:10:00,0.68136,0.68139,0.68135,0.68139,114500000.0
2006-02-27 21:11:00,0.68139,0.68139,0.68136,0.68136,242400003.0
2006-02-27 21:12:00,0.68132,0.68135,0.68132,0.68135,127700001.0
2006-02-27 21:13:00,0.68132,0.68132,0.68122,0.68122,392299994.0
2006-02-27 21:14:00,0.68127,0.68134,0.68125,0.68128,562200007.0
2006-02-27 21:15:00,0.68128,0.68135,0.68128,0.68131,456500000.0
2006-02-27 21:16:00,0.68128,0.6813,0.68125,0.68129,423000001.0
2006-02-27 21:17:00,0.68125,0.68128,0.68123,0.68128,168700003.0
2006-02-27 21:18:00,0.68125,0.68128,0.68122,0.68125,90800000.0
2006-02-27 21:19:00,0.68123,0.68129,0.6812,0.6812,381599999.0
2006-02-27 21:20:00,0.68125,0.68125,0.6812,0.68122,1270400012.0
2006-02-27 21:21:00,0.68125,0.68125,0.68118,0.6812,306399999.0
2006-02-27 21:22:00,0.68125,0.68127,0.68122,0.68127,729700001.0
2006-02-27 21:23:00,0.68125,0.68125,0.68122,0.68122,58299999.0
2006-02-27 21:24:00,0.68123,0.68123,0.6811,0.6811,182599999.0
2006-02-27 21:25:00,0.6811,0.68115,0.68108,0.68112,259600001.0
2006-02-27 21:26:00,0.68117,0.68117,0.68109,0.68111,109700000.0
2006-02-27 21:27:00,0.68115,0.68119,0.68114,0.68119,155300000.0
2006-02-27 21:28:00,0.68122,0.68128,0.68117,0.68119,349200005.0
2006-02-27 21:29:00,0.68119,0.68122,0.68119,0.68122,42400000.0
2006-02-27 21:30:00,0.6812,0.68123,0.68119,0.68119,103000001.0
2006-02-27 21:31:00,0.6812,0.68131,0.6812,0.68131,176300001.0
2006-02-27 21:32:00,0.68133,0.68133,0.68127,0.6813,747400010.0
2006-02-27 21:33:00,0.68127,0.68127,0.68113,0.68118,601199999.0
2006-02-27 21:34:00,0.68117,0.68117,0.6811,0.68112,469699994.0
2006-02-27 21:35:00,0.68115,0.68119,0.6811,0.68113,241099998.0
2006-02-27 21:36:00,0.68112,0.68112,0.68109,0.68109,57800001.0
2006-02-27 21:37:00,0.68114,0.68114,0.6811,0.6811,286199999.0
2006-02-27 21:38:00,0.68108,0.6811,0.68105,0.6811,90900002.0
2006-02-27 21:39:00,0.68105,0.6812,0.68105,0.6812,177900001.0
2006-02-27 21:40:00,0.68117,0.68123,0.68114,0.68114,239700000.0
2006-02-27 21:41:00,0.68111,0.68112,0.68106,0.68112,40200001.0
2006-02-27 21:42:00,0.68109,0.6815,0.68106,0.68139,161200004.0
2006-02-27 21:43:00,0.68133,0.68147,0.68133,0.68134,361799997.0
2006-02-27 21:44:00,0.68133,0.68139,0.68133,0.68136,587899999.0
2006-02-27 21:45:00,0.68137,0.68143,0.68137,0.68143,140499999.0
2006-02-27 21:46:00,0.68144,0.68144,0.68141,0.68144,392299999.0
2006-02-27 21:47:00,0.68145,0.68146,0.68143,0.68145,369900003.0
2006-02-27 21:48:00,0.68145,0.68145,0.6814,0.68142,99199997.0
2006-02-27 21:49:00,0.68142,0.68145,0.68142,0.68145,147300002.0
2006-02-27 21:50:00,0.68143,0.68146,0.68137,0.68142,168499998.0
2006-02-27 21:51:00,0.68138,0.68138,0.68132,0.68132,368400001.0
2006-02-27 21:52:00,0.68132,0.68141,0.68131,0.68131,95699998.0
2006-02-27 21:53:00,0.68135,0.68135,0.68132,0.68132,144400005.0
2006-02-27 21:54:00,0.68132,0.68135,0.6813,0.68132,257800002.0
2006-02-27 21:55:00,0.68133,0.6814,0.68133,0.68135,159699999.0
2006-02-27 21:56:00,0.68137,0.6814,0.68135,0.68135,267299999.0
2006-02-27 21:57:00,0.68137,0.68138,0.68132,0.68132,335000000.0
2006-02-27 21:58:00,0.68132,0.68132,0.68127,0.68127,64600000.0
2006-02-27 21:59:00,0.68125,0.68132,0.68121,0.68125,307699998.0
2006-02-27 22:00:00,0.6812,0.6812,0.68112,0.68113,329400006.0
2006-02-27 22:01:00,0.68116,0.68121,0.68113,0.6812,373499998.0
2006-02-27 22:02:00,0.68118,0.68118,0.68105,0.68105,499899990.0
2006-02-27 22:03:00,0.68105,0.68112,0.68105,0.68109,326700002.0
2006-02-27 22:04:00,0.6811,0.68117,0.68108,0.68113,313600002.0
2006-02-27 22:05:00,0.68111,0.68119,0.68111,0.68117,222999999.0
2006-02-27 22:06:00,0.6812,0.6812,0.68117,0.68118,206700003.0
2006-02-27 22:07:00,0.68115,0.6812,0.68115,0.6812,80800001.0
2006-02-27 22:08:00,0.68119,0.68121,0.68115,0.68115,249100000.0
2006-02-27 22:09:00,0.68117,0.6812,0.68117,0.6812,179099997.0
2006-02-27 22:10:00,0.68117,0.68123,0.68115,0.68118,58900000.0
2006-02-27 22:11:00,0.6812,0.6812,0.68117,0.68117,175100001.0
2006-02-27 22:12:00,0.68118,0.68118,0.68112,0.68112,398300004.0
2006-02-27 22:13:00,0.68112,0.68112,0.68112,0.68112,128100002.0
2006-02-27 22:14:00,0.68113,0.68118,0.68113,0.68118,42999999.0
2006-02-27 22:15:00,0.6812,0.68123,0.68115,0.68117,666099989.0
2006-02-27 22:16:00,0.68117,0.6812,0.68113,0.68117,656200004.0
2006-02-27 22:17:00,0.68117,0.68118,0.68112,0.68116,99100002.0
2006-02-27 22:18:00,0.6812,0.6812,0.6812,0.6812,47800000.0
2006-02-27 22:19:00,0.6812,0.6812,0.68115,0.68117,198699997.0
2006-02-27 22:20:00,0.68116,0.68117,0.68112,0.68117,120000005.0
2006-02-27 22:21:00,0.68119,0.68122,0.68115,0.68115,283500001.0
2006-02-27 22:22:00,0.68116,0.68117,0.68112,0.68114,506300004.0
2006-02-27 22:23:00,0.68112,0.68127,0.68108,0.68108,382800000.0
2006-02-27 22:24:00,0.6811,0.68111,0.68104,0.68104,219499997.0
2006-02-27 22:25:00,0.68099,0.681,0.68091,0.68099,196900006.0
2006-02-27 22:26:00,0.68097,0.68104,0.68093,0.68101,310299999.0
2006-02-27 22:27:00,0.68107,0.68115,0.68107,0.68112,79200000.0
2006-02-27 22:28:00,0.68113,0.68117,0.68109,0.6811,246100005.0
2006-02-27 22:29:00,0.68115,0.68117,0.68105,0.68105,324200000.0
2006-02-27 22:30:00,0.68108,0.6811,0.68107,0.68107,71700002.0
2006-02-27 22:31:00,0.6811,0.6811,0.68106,0.68106,73400002.0
2006-02-27 22:32:00,0.68109,0.68112,0.68105,0.68105,352899999.0
2006-02-27 22:33:00,0.68105,0.68108,0.68105,0.68108,139000002.0
2006-02-27 22:34:00,0.68108,0.68108,0.68105,0.68105,334600002.0
2006-02-27 22:35:00,0.68105,0.68108,0.681,0.68108,316500001.0
2006-02-27 22:36:00,0.6811,0.68112,0.68108,0.6811,93300000.0
2006-02-27 22:37:00,0.6811,0.6811,0.68105,0.68105,269699997.0
2006-02-27 22:38:00,0.6811,0.6811,0.68107,0.68108,202999994.0
2006-02-27 22:39:00,0.68107,0.68107,0.68101,0.68103,243899999.0
2006-02-27 22:40:00,0.68102,0.68107,0.68102,0.68102,495000000.0
2006-02-27 22:41:00,0.681,0.68107,0.68097,0.68107,253699997.0
2006-02-27 22:42:00,0.68102,0.68108,0.68102,0.68105,240999999.0
2006-02-27 22:43:00,0.68109,0.68109,0.68104,0.68107,46900000.0
2006-02-27 22:44:00,0.6811,0.6811,0.68104,0.68105,159700004.0
2006-02-27 22:45:00,0.68106,0.68106,0.68098,0.681,152700001.0
2006-02-27 22:46:00,0.681,0.68108,0.68098,0.68102,140300000.0
2006-02-27 22:47:00,0.68106,0.68109,0.681,0.681,130300000.0
2006-02-27 22:48:00,0.68101,0.68109,0.68088,0.68088,402100006.0
2006-02-27 22:49:00,0.68101,0.68108,0.68098,0.681,79700000.0
2006-02-27 22:50:00,0.68104,0.68104,0.68097,0.681,252300002.0
2006-02-27 22:51:00,0.68096,0.68097,0.68092,0.68097,72300000.0
2006-02-27 22:52:00,0.68097,0.68097,0.68093,0.68094,44700000.0
2006-02-27 22:53:00,0.68093,0.68104,0.68093,0.68098,106899998.0
2006-02-27 22:54:00,0.681,0.68108,0.68099,0.68101,119699998.0
2006-02-27 22:55:00,0.68101,0.68101,0.68097,0.681,125899996.0
2006-02-27 22:56:00,0.68098,0.68098,0.68093,0.68098,133199998.0
2006-02-27 22:57:00,0.68095,0.681,0.68092,0.681,137999997.0
2006-02-27 22:58:00,0.68102,0.68102,0.68092,0.681,267999996.0
2006-02-27 22:59:00,0.68102,0.68113,0.68093,0.68093,347699996.0
2006-02-27 23:00:00,0.68078,0.68111,0.68078,0.68099,153400000.0
2006-02-27 23:01:00,0.68097,0.68102,0.68093,0.68098,123899999.0
2006-02-27 23:02:00,0.68094,0.68099,0.68092,0.68097,98900001.0
2006-02-27 23:03:00,0.68098,0.68099,0.68094,0.68099,223800003.0
2006-02-27 23:04:00,0.68097,0.68102,0.68096,0.68097,160900000.0
2006-02-27 23:05:00,0.68098,0.68098,0.68094,0.68096,78500000.0
2006-02-27 23:06:00,0.68095,0.68099,0.68095,0.68099,146799999.0
2006-02-27 23:07:00,0.68095,0.68097,0.68095,0.68097,43800001.0
2006-02-27 23:08:00,0.68087,0.68091,0.68086,0.68091,231699995.0
2006-02-27 23:09:00,0.6809,0.68095,0.68084,0.68087,280499992.0
2006-02-27 23:10:00,0.68084,0.68087,0.68079,0.68082,66100000.0
2006-02-27 23:11:00,0.68083,0.68083,0.68075,0.68077,184900003.0
2006-02-27 23:12:00,0.68076,0.68086,0.68073,0.68086,175099996.0
2006-02-27 23:13:00,0.68082,0.68087,0.68082,0.68086,72500000.0
2006-02-27 23:14:00,0.68086,0.68094,0.68086,0.68087,102000003.0
2006-02-27 23:15:00,0.68088,0.68098,0.68088,0.68098,76900000.0
2006-02-27 23:16:00,0.681,0.68103,0.68092,0.68092,106600002.0
2006-02-27 23:17:00,0.68095,0.68099,0.68092,0.68099,111799999.0
2006-02-27 23:18:00,0.68094,0.68095,0.68091,0.68091,91700001.0
2006-02-27 23:19:00,0.68095,0.68099,0.68094,0.68096,128400000.0
2006-02-27 23:20:00,0.68095,0.68099,0.68094,0.68095,170500001.0
2006-02-27 23:21:00,0.68097,0.68104,0.68097,0.681,78900001.0
2006-02-27 23:22:00,0.68102,0.68102,0.68102,0.68102,6400000.0
2006-02-27 23:23:00,0.68098,0.68098,0.68089,0.68089,215100004.0
2006-02-27 23:24:00,0.68081,0.68091,0.68081,0.68087,105400002.0
2006-02-27 23:25:00,0.68087,0.68092,0.68082,0.68092,148399999.0
2006-02-27 23:26:00,0.68087,0.6809,0.68087,0.6809,73900001.0
2006-02-27 23:27:00,0.68085,0.68085,0.68084,0.68084,41800000.0
2006-02-27 23:28:00,0.68088,0.68088,0.68085,0.68085,31000000.0
2006-02-27 23:29:00,0.68085,0.6809,0.68084,0.68084,158100002.0
2006-02-27 23:30:00,0.68092,0.681,0.68085,0.68088,198900000.0
2006-02-27 23:31:00,0.6809,0.68093,0.68085,0.6809,145400002.0
2006-02-27 23:32:00,0.6809,0.6809,0.68084,0.68089,83100001.0
2006-02-27 23:33:00,0.68093,0.68093,0.68085,0.6809,235700001.0
2006-02-27 23:34:00,0.6809,0.6809,0.68085,0.68087,136199999.0
2006-02-27 23:35:00,0.6809,0.68093,0.68085,0.6809,147700000.0
2006-02-27 23:36:00,0.68085,0.68085,0.6808,0.6808,121999998.0
2006-02-27 23:37:00,0.68086,0.68093,0.68086,0.68087,155600002.0
2006-02-27 23:38:00,0.68078,0.68084,0.68076,0.68077,105000002.0
2006-02-27 23:39:00,0.68078,0.6808,0.68073,0.68079,207700003.0
2006-02-27 23:40:00,0.68078,0.68078,0.68075,0.68075,78599998.0
2006-02-27 23:41:00,0.68077,0.68077,0.68075,0.68075,38000001.0
2006-02-27 23:42:00,0.68078,0.68081,0.68072,0.68076,227199998.0
2006-02-27 23:43:00,0.68081,0.68082,0.68077,0.68082,63000000.0
2006-02-27 23:44:00,0.68081,0.68081,0.68077,0.68079,31000000.0
2006-02-27 23:45:00,0.68077,0.6808,0.68077,0.6808,51900002.0
2006-02-27 23:46:00,0.68078,0.68079,0.68073,0.68079,144400002.0
2006-02-27 23:47:00,0.68075,0.68083,0.68075,0.68078,103400001.0
2006-02-27 23:48:00,0.68081,0.68085,0.68078,0.68078,105500001.0
2006-02-27 23:49:00,0.68073,0.68075,0.68073,0.68075,37499998.0
2006-02-27 23:50:00,0.68066,0.68069,0.68066,0.68069,74400000.0
2006-02-27 23:51:00,0.68067,0.68067,0.68063,0.68063,31099999.0
2006-02-27 23:52:00,0.68061,0.68067,0.68061,0.68062,85099999.0
2006-02-27 23:53:00,0.68057,0.68063,0.68057,0.68057,151000001.0
2006-02-27 23:54:00,0.68062,0.68062,0.68055,0.68055,107600003.0
2006-02-27 23:55:00,0.6806,0.6806,0.68055,0.6806,118199998.0
2006-02-27 23:56:00,0.68059,0.68061,0.68057,0.68061,144300000.0
2006-02-27 23:57:00,0.68063,0.68071,0.68058,0.68064,153799996.0
2006-02-27 23:58:00,0.68063,0.68063,0.68031,0.6806,108799998.0
2006-02-27 23:59:00,0.68062,0.68065,0.68062,0.68065,119399999.0
2006-02-28 00:00:00,0.68062,0.68067,0.6806,0.6806,155500001.0
2006-02-28 00:01:00,0.68061,0.68096,0.68061,0.68085,93600000.0
2006-02-28 00:02:00,0.68052,0.68083,0.68052,0.68074,204400001.0
2006-02-28 00:03:00,0.68075,0.68086,0.68064,0.68074,158499999.0
2006-02-28 00:04:00,0.68052,0.68089,0.68052,0.68088,83600000.0
2006-02-28 00:05:00,0.68094,0.68096,0.68059,0.6807,121600001.0
2006-02-28 00:06:00,0.68061,0.68094,0.68059,0.6808,179900004.0
2006-02-28 00:07:00,0.68072,0.68084,0.68058,0.68058,236599998.0
2006-02-28 00:08:00,0.6808,0.68092,0.68057,0.68069,188700003.0
2006-02-28 00:09:00,0.68063,0.68083,0.68055,0.68073,154200000.0
2006-02-28 00:10:00,0.6803,0.68085,0.6803,0.68079,149400000.0
2006-02-28 00:11:00,0.68082,0.681,0.68071,0.681,164500002.0
2006-02-28 00:12:00,0.68077,0.68098,0.68077,0.68081,70900000.0
2006-02-28 00:13:00,0.68073,0.68098,0.68067,0.68078,258699998.0
2006-02-28 00:14:00,0.68064,0.68083,0.68057,0.68074,242600000.0
2006-02-28 00:15:00,0.68063,0.68083,0.68055,0.68078,195099999.0
2006-02-28 00:16:00,0.68085,0.68087,0.68061,0.68063,138500001.0
2006-02-28 00:17:00,0.68073,0.68088,0.68068,0.68087,274999999.0
2006-02-28 00:18:00,0.68055,0.68082,0.68055,0.68068,164400000.0
2006-02-28 00:19:00,0.6806,0.68088,0.6806,0.68069,114899999.0
2006-02-28 00:20:00,0.68072,0.68094,0.68072,0.68088,109400001.0
2006-02-28 00:21:00,0.6808,0.68082,0.68065,0.68073,139399997.0
2006-02-28 00:22:00,0.68047,0.68065,0.68042,0.68056,243900003.0
2006-02-28 00:23:00,0.6807,0.68089,0.68062,0.68076,199000001.0
2006-02-28 00:24:00,0.68043,0.68089,0.68042,0.68085,248199997.0
2006-02-28 00:25:00,0.68082,0.68095,0.68066,0.68068,169500001.0
2006-02-28 00:26:00,0.68085,0.68097,0.68077,0.68079,127299999.0
2006-02-28 00:27:00,0.68075,0.68087,0.6807,0.68083,168300002.0
2006-02-28 00:28:00,0.68092,0.68101,0.68069,0.68069,110199999.0
2006-02-28 00:29:00,0.68077,0.68095,0.68057,0.68057,136299999.0
2006-02-28 00:30:00,0.6807,0.6808,0.6807,0.68071,82299999.0
2006-02-28 00:31:00,0.68065,0.68071,0.68065,0.68071,77500001.0
2006-02-28 00:32:00,0.68074,0.68081,0.68074,0.68079,68500001.0
2006-02-28 00:33:00,0.6807,0.68075,0.6807,0.68075,197999998.0
2006-02-28 00:34:00,0.6807,0.68073,0.68069,0.6807,188599998.0
2006-02-28 00:35:00,0.68065,0.6807,0.68065,0.68069,99500002.0
2006-02-28 00:36:00,0.68066,0.68068,0.68061,0.68061,165000002.0
2006-02-28 00:37:00,0.68063,0.68063,0.68059,0.68059,29500001.0
2006-02-28 00:38:00,0.68059,0.6806,0.68059,0.6806,42999998.0
2006-02-28 00:39:00,0.68058,0.68062,0.68058,0.68062,10600000.0
2006-02-28 00:40:00,0.68062,0.68064,0.68057,0.6806,104799999.0
2006-02-28 00:41:00,0.6806,0.68068,0.6806,0.68068,247500002.0
2006-02-28 00:42:00,0.68067,0.68067,0.68067,0.68067,31900000.0
2006-02-28 00:43:00,0.68062,0.68066,0.68058,0.68066,79199997.0
2006-02-28 00:44:00,0.6807,0.68072,0.68063,0.68064,169299999.0
2006-02-28 00:45:00,0.68065,0.68072,0.6806,0.68072,152500002.0
2006-02-28 00:46:00,0.68081,0.68083,0.68077,0.68082,209300000.0
2006-02-28 00:47:00,0.68081,0.68084,0.68078,0.68083,88799997.0
2006-02-28 00:48:00,0.68082,0.68084,0.6808,0.68083,93500000.0
2006-02-28 00:49:00,0.68084,0.68084,0.68074,0.68075,165300000.0
2006-02-28 00:50:00,0.68074,0.68075,0.68067,0.68075,160799999.0
2006-02-28 00:51:00,0.68074,0.68074,0.68061,0.68072,74200001.0
2006-02-28 00:52:00,0.6807,0.68074,0.6807,0.6807,95699998.0
2006-02-28 00:53:00,0.6807,0.68076,0.6807,0.68076,87799999.0
2006-02-28 00:54:00,0.6808,0.6808,0.68077,0.68077,114000000.0
2006-02-28 00:55:00,0.6808,0.6808,0.68077,0.68078,129499998.0
2006-02-28 00:56:00,0.68075,0.68084,0.68075,0.68082,128500004.0
2006-02-28 00:57:00,0.68082,0.68085,0.6808,0.68083,130899999.0
2006-02-28 00:58:00,0.68082,0.68085,0.68082,0.68085,38999999.0
2006-02-28 00:59:00,0.68076,0.68076,0.68076,0.68076,77500000.0
2006-02-28 01:00:00,0.68066,0.68074,0.68065,0.68068,231699996.0
2006-02-28 01:01:00,0.6807,0.6807,0.68065,0.68065,27099999.0
2006-02-28 01:02:00,0.68066,0.68066,0.68064,0.68064,19200000.0
2006-02-28 01:03:00,0.68062,0.68068,0.6806,0.6806,252400004.0
2006-02-28 01:04:00,0.68061,0.68065,0.68058,0.68065,133800001.0
2006-02-28 01:05:00,0.68063,0.68065,0.6806,0.68065,64900002.0
2006-02-28 01:06:00,0.68065,0.68065,0.68062,0.68065,148600000.0
2006-02-28 01:07:00,0.68062,0.68067,0.68057,0.68057,167899996.0
2006-02-28 01:08:00,0.6806,0.68068,0.6806,0.68063,159999996.0
2006-02-28 01:09:00,0.68068,0.68081,0.68068,0.68078,161399999.0
2006-02-28 01:10:00,0.68078,0.68083,0.68075,0.68075,161100003.0
2006-02-28 01:11:00,0.68078,0.68083,0.68077,0.6808,148099998.0
2006-02-28 01:12:00,0.68077,0.68077,0.68067,0.68069,131399998.0
2006-02-28 01:13:00,0.68069,0.6807,0.68066,0.68068,170000001.0
2006-02-28 01:14:00,0.68067,0.6807,0.68065,0.68068,148699999.0
2006-02-28 01:15:00,0.68063,0.68066,0.68063,0.68063,30000000.0
2006-02-28 01:16:00,0.68064,0.68077,0.68062,0.68077,121200002.0
2006-02-28 01:17:00,0.6808,0.6808,0.68077,0.68077,98200000.0
2006-02-28 01:18:00,0.68078,0.68087,0.68078,0.68085,82900002.0
2006-02-28 01:19:00,0.68087,0.6809,0.68081,0.68085,95199999.0
2006-02-28 01:20:00,0.68085,0.6809,0.68079,0.68082,122300000.0
2006-02-28 01:21:00,0.68078,0.68083,0.68077,0.6808,84200000.0
2006-02-28 01:22:00,0.68087,0.68092,0.68086,0.68092,70100002.0
2006-02-28 01:23:00,0.68094,0.68094,0.68088,0.68092,108500001.0
2006-02-28 01:24:00,0.68084,0.68084,0.68084,0.68084,13700000.0
2006-02-28 01:25:00,0.68085,0.68095,0.68085,0.68095,152900002.0
2006-02-28 01:26:00,0.681,0.681,0.68081,0.68081,120600000.0
2006-02-28 01:27:00,0.68082,0.68089,0.6808,0.68085,109300001.0
2006-02-28 01:28:00,0.68095,0.68099,0.68092,0.68093,122199995.0
2006-02-28 01:29:00,0.681,0.68104,0.681,0.68103,74900001.0
2006-02-28 01:30:00,0.68101,0.68108,0.68098,0.68102,101300001.0
2006-02-28 01:31:00,0.68099,0.68103,0.68095,0.68103,98800000.0
2006-02-28 01:32:00,0.68107,0.68107,0.68098,0.68105,112299999.0
2006-02-28 01:33:00,0.68107,0.68107,0.68104,0.68104,39800000.0
2006-02-28 01:34:00,0.68103,0.68103,0.68097,0.68097,174599995.0
2006-02-28 01:35:00,0.68096,0.68101,0.68091,0.68091,255700002.0
2006-02-28 01:36:00,0.68085,0.6809,0.68081,0.6809,181500001.0
2006-02-28 01:37:00,0.68094,0.68095,0.6809,0.68095,134500000.0
2006-02-28 01:38:00,0.68092,0.68097,0.68086,0.68092,239999995.0
2006-02-28 01:39:00,0.68095,0.68097,0.6809,0.68097,168499999.0
2006-02-28 01:40:00,0.68093,0.68098,0.68093,0.68093,164200002.0
2006-02-28 01:41:00,0.68093,0.68098,0.68093,0.68093,107700001.0
2006-02-28 01:42:00,0.68093,0.68095,0.6809,0.68092,113199999.0
2006-02-28 01:43:00,0.68095,0.68095,0.68093,0.68093,35100001.0
2006-02-28 01:44:00,0.68094,0.68094,0.68086,0.68087,108699999.0
2006-02-28 01:45:00,0.6809,0.68093,0.68085,0.6809,115499999.0
2006-02-28 01:46:00,0.68092,0.68096,0.6809,0.6809,116500003.0
2006-02-28 01:47:00,0.6809,0.68097,0.6809,0.68097,129400001.0
2006-02-28 01:48:00,0.68093,0.68095,0.68089,0.68095,313400000.0
2006-02-28 01:49:00,0.68092,0.68095,0.6809,0.6809,95000001.0
2006-02-28 01:50:00,0.6809,0.68096,0.6809,0.6809,162800003.0
2006-02-28 01:51:00,0.68093,0.68096,0.68088,0.68096,152600002.0
2006-02-28 01:52:00,0.68099,0.68105,0.68099,0.68102,119600000.0
2006-02-28 01:53:00,0.68096,0.68098,0.68093,0.68095,267200001.0
2006-02-28 01:54:00,0.68089,0.68095,0.6808,0.68091,178200003.0
2006-02-28 01:55:00,0.6809,0.68093,0.68088,0.68092,103700003.0
2006-02-28 01:56:00,0.68091,0.68097,0.68088,0.68093,160700001.0
2006-02-28 01:57:00,0.68089,0.68089,0.68084,0.68088,129399999.0
2006-02-28 01:58:00,0.68085,0.68089,0.68079,0.68085,97900002.0
2006-02-28 01:59:00,0.68086,0.68088,0.68084,0.68087,39700000.0
2006-02-28 02:00:00,0.68084,0.68091,0.68083,0.68083,123400000.0
2006-02-28 02:01:00,0.68087,0.68096,0.68087,0.68088,332600005.0
2006-02-28 02:02:00,0.68083,0.68093,0.68083,0.68087,200199997.0
2006-02-28 02:03:00,0.68082,0.68082,0.68068,0.68074,223400004.0
2006-02-28 02:04:00,0.68079,0.68082,0.68068,0.68078,236700006.0
2006-02-28 02:05:00,0.6808,0.6808,0.68069,0.68075,171600000.0
2006-02-28 02:06:00,0.68071,0.68073,0.68065,0.68068,185900004.0
2006-02-28 02:07:00,0.68076,0.68081,0.68073,0.68074,127600001.0
2006-02-28 02:08:00,0.68071,0.68072,0.68068,0.68068,31200000.0
2006-02-28 02:09:00,0.68077,0.68078,0.68073,0.68073,81299999.0
2006-02-28 02:10:00,0.68073,0.68075,0.68072,0.68072,53300000.0
2006-02-28 02:11:00,0.68075,0.68075,0.68075,0.68075,73600003.0
2006-02-28 02:12:00,0.68077,0.68082,0.68074,0.68079,248700002.0
2006-02-28 02:13:00,0.68072,0.68083,0.68072,0.68083,154999998.0
2006-02-28 02:14:00,0.68077,0.68083,0.68077,0.68078,43100000.0
2006-02-28 02:15:00,0.68079,0.6809,0.68078,0.68089,88700003.0
2006-02-28 02:16:00,0.6809,0.68093,0.68085,0.68085,152199997.0
2006-02-28 02:17:00,0.68089,0.68113,0.68089,0.68113,73500000.0
2006-02-28 02:18:00,0.68111,0.68111,0.68109,0.68109,112000000.0
2006-02-28 02:19:00,0.68107,0.6811,0.68104,0.68104,75900000.0
2006-02-28 02:20:00,0.68097,0.68104,0.68097,0.68097,98899999.0
2006-02-28 02:21:00,0.6809,0.68092,0.6809,0.68092,116799999.0
2006-02-28 02:22:00,0.68092,0.681,0.68092,0.681,107699997.0
2006-02-28 02:23:00,0.681,0.681,0.68095,0.68098,91800000.0
2006-02-28 02:24:00,0.68098,0.681,0.68093,0.68098,70199999.0
2006-02-28 02:25:00,0.681,0.68102,0.68095,0.681,17700000.0
2006-02-28 02:26:00,0.68099,0.68099,0.68094,0.68094,86500002.0
2006-02-28 02:27:00,0.6809,0.68099,0.6809,0.68094,156600004.0
2006-02-28 02:28:00,0.68099,0.68103,0.68096,0.68096,165500002.0
2006-02-28 02:29:00,0.68097,0.681,0.68092,0.681,63700000.0
2006-02-28 02:30:00,0.68096,0.68096,0.6809,0.6809,91599999.0
2006-02-28 02:31:00,0.68086,0.68096,0.68086,0.68095,117500000.0
2006-02-28 02:32:00,0.68097,0.68103,0.68094,0.68099,183000001.0
2006-02-28 02:33:00,0.68102,0.68102,0.68099,0.68101,85300002.0
2006-02-28 02:34:00,0.68098,0.681,0.68095,0.68096,83600000.0
2006-02-28 02:35:00,0.6809,0.68098,0.6809,0.68095,163100004.0
2006-02-28 02:36:00,0.68093,0.68093,0.68088,0.68093,132500001.0
2006-02-28 02:37:00,0.68095,0.68102,0.68095,0.681,159999998.0
2006-02-28 02:38:00,0.68102,0.68111,0.68102,0.68111,87900001.0
2006-02-28 02:39:00,0.68112,0.68112,0.68104,0.68104,163599996.0
2006-02-28 02:40:00,0.6811,0.68115,0.68107,0.68115,137300002.0
2006-02-28 02:41:00,0.6811,0.68118,0.68108,0.68115,225299999.0
2006-02-28 02:42:00,0.6811,0.68115,0.6811,0.68115,59800000.0
2006-02-28 02:43:00,0.68112,0.68112,0.68101,0.68101,16200000.0
2006-02-28 02:44:00,0.68097,0.68104,0.68097,0.68104,189700001.0
2006-02-28 02:45:00,0.681,0.68106,0.681,0.68106,97300001.0
2006-02-28 02:46:00,0.68105,0.6811,0.68105,0.68107,108599997.0
2006-02-28 02:47:00,0.6811,0.68118,0.6811,0.68112,136600000.0
2006-02-28 02:48:00,0.68112,0.68112,0.6811,0.6811,34399999.0
2006-02-28 02:49:00,0.68113,0.68113,0.68105,0.68105,63999999.0
2006-02-28 02:50:00,0.68102,0.68105,0.68099,0.68102,120599998.0
2006-02-28 02:51:00,0.68098,0.68098,0.68092,0.68093,74100000.0
2006-02-28 02:52:00,0.68091,0.68092,0.68083,0.68092,97999997.0
2006-02-28 02:53:00,0.68093,0.68093,0.68086,0.68093,72600001.0
2006-02-28 02:54:00,0.68092,0.68092,0.68083,0.68084,144900001.0
2006-02-28 02:55:00,0.68081,0.68087,0.68079,0.68087,90199999.0
2006-02-28 02:56:00,0.68085,0.68085,0.68071,0.68071,30800000.0
2006-02-28 02:57:00,0.68071,0.68071,0.68062,0.68068,59099999.0
2006-02-28 02:58:00,0.68075,0.68081,0.68071,0.68081,164599995.0
2006-02-28 02:59:00,0.68077,0.68077,0.68073,0.68073,77900000.0
2006-02-28 03:00:00,0.68075,0.68076,0.68071,0.68075,127900000.0
2006-02-28 03:01:00,0.68075,0.68078,0.68072,0.68072,83900003.0
2006-02-28 03:02:00,0.68075,0.68075,0.68075,0.68075,35100001.0
2006-02-28 03:03:00,0.68072,0.68075,0.6807,0.68072,136900002.0
2006-02-28 03:04:00,0.68074,0.6808,0.68072,0.68072,159099999.0
2006-02-28 03:05:00,0.68075,0.68086,0.68075,0.68086,88600000.0
2006-02-28 03:06:00,0.68088,0.6809,0.68081,0.6809,109099999.0
2006-02-28 03:07:00,0.68085,0.6809,0.68085,0.6809,129400002.0
2006-02-28 03:08:00,0.68087,0.68087,0.68084,0.68084,35900000.0
2006-02-28 03:09:00,0.68085,0.68085,0.6808,0.6808,61900001.0
2006-02-28 03:10:00,0.68086,0.68088,0.68082,0.68084,127900001.0
2006-02-28 03:11:00,0.6808,0.68083,0.6808,0.68081,81900000.0
2006-02-28 03:12:00,0.68086,0.68088,0.68083,0.68083,38300001.0
2006-02-28 03:13:00,0.6809,0.68094,0.68088,0.68088,98900001.0
2006-02-28 03:14:00,0.68087,0.68087,0.68085,0.68085,11200000.0
2006-02-28 03:15:00,0.68085,0.6809,0.68085,0.6809,73399998.0
2006-02-28 03:16:00,0.68093,0.68093,0.68087,0.6809,128500000.0
2006-02-28 03:17:00,0.68097,0.681,0.68094,0.68099,83000001.0
2006-02-28 03:18:00,0.68097,0.68098,0.68093,0.68097,60899999.0
2006-02-28 03:19:00,0.68099,0.68101,0.68099,0.68101,36000001.0
2006-02-28 03:20:00,0.681,0.68105,0.68095,0.68097,96799998.0
2006-02-28 03:21:00,0.68095,0.68099,0.68095,0.68096,35800000.0
2006-02-28 03:22:00,0.68092,0.68096,0.68087,0.6809,123500002.0
2006-02-28 03:23:00,0.68087,0.68087,0.68087,0.68087,15200000.0
2006-02-28 03:24:00,0.6809,0.6809,0.6809,0.6809,500000.0
2006-02-28 03:25:00,0.68087,0.68087,0.68087,0.68087,48000000.0
2006-02-28 03:26:00,0.68088,0.68088,0.68085,0.68085,68600003.0
2006-02-28 03:27:00,0.6809,0.6809,0.6809,0.6809,3500000.0
2006-02-28 03:28:00,0.68088,0.68088,0.68088,0.68088,32700001.0
2006-02-28 03:29:00,0.68091,0.68096,0.6809,0.68091,259500004.0
2006-02-28 03:30:00,0.6809,0.68093,0.68087,0.68091,75699999.0
2006-02-28 03:31:00,0.68093,0.68094,0.6809,0.68093,58800001.0
2006-02-28 03:32:00,0.68092,0.681,0.68092,0.681,52199998.0
2006-02-28 03:33:00,0.68097,0.68104,0.68094,0.68104,46100001.0
2006-02-28 03:34:00,0.68105,0.68105,0.681,0.68103,146600000.0
2006-02-28 03:35:00,0.68103,0.68105,0.68102,0.68105,181700001.0
2006-02-28 03:36:00,0.68107,0.68107,0.68106,0.68106,11700000.0
2006-02-28 03:37:00,0.68109,0.6811,0.68105,0.68107,166299998.0
2006-02-28 03:38:00,0.68109,0.68109,0.681,0.681,114900000.0
2006-02-28 03:39:00,0.68107,0.68109,0.68103,0.68105,177199999.0
2006-02-28 03:40:00,0.68104,0.68113,0.68104,0.68111,52700000.0
2006-02-28 03:41:00,0.68109,0.68109,0.68103,0.68107,157299999.0
2006-02-28 03:42:00,0.68107,0.68107,0.68096,0.68099,67900000.0
2006-02-28 03:43:00,0.681,0.68107,0.681,0.68102,61900000.0
2006-02-28 03:44:00,0.68099,0.68107,0.68099,0.68102,124700001.0
2006-02-28 03:45:00,0.681,0.681,0.68097,0.681,49899999.0
2006-02-28 03:46:00,0.68104,0.68105,0.68096,0.68105,115600000.0
2006-02-28 03:47:00,0.68111,0.68111,0.68104,0.68105,98799998.0
2006-02-28 03:48:00,0.68101,0.68112,0.681,0.68104,156699999.0
2006-02-28 03:49:00,0.68103,0.68103,0.68095,0.68098,268799995.0
2006-02-28 03:50:00,0.68094,0.68098,0.68094,0.68098,199800000.0
2006-02-28 03:51:00,0.68098,0.68103,0.68093,0.681,220100002.0
2006-02-28 03:52:00,0.68105,0.68105,0.68103,0.68103,54299998.0
2006-02-28 03:53:00,0.68108,0.68108,0.68103,0.68103,58099999.0
2006-02-28 03:54:00,0.68105,0.68105,0.68093,0.68093,172199998.0
2006-02-28 03:55:00,0.68095,0.68101,0.68088,0.68088,172400001.0
2006-02-28 03:56:00,0.68092,0.68092,0.68084,0.68084,76600002.0
2006-02-28 03:57:00,0.68088,0.68088,0.68088,0.68088,58300000.0
2006-02-28 03:58:00,0.68083,0.68093,0.68083,0.68091,160600002.0
2006-02-28 03:59:00,0.68092,0.68094,0.68085,0.68094,213499997.0
2006-02-28 04:00:00,0.68095,0.68095,0.68093,0.68093,79799999.0
2006-02-28 04:01:00,0.6809,0.68099,0.6809,0.68099,153400002.0
2006-02-28 04:02:00,0.681,0.68105,0.68098,0.68102,141699996.0
2006-02-28 04:03:00,0.68106,0.68106,0.68098,0.68098,100600004.0
2006-02-28 04:04:00,0.68102,0.68105,0.681,0.68103,234899999.0
2006-02-28 04:05:00,0.68106,0.68112,0.681,0.681,208499996.0
2006-02-28 04:06:00,0.68103,0.68103,0.68103,0.68103,4800000.0
2006-02-28 04:07:00,0.68101,0.68101,0.68099,0.68099,66599998.0
2006-02-28 04:08:00,0.68093,0.68093,0.68089,0.68089,8800000.0
2006-02-28 04:09:00,0.6809,0.68093,0.68087,0.6809,178599997.0
2006-02-28 04:10:00,0.68093,0.68101,0.68093,0.68097,125800000.0
2006-02-28 04:11:00,0.68093,0.68098,0.68087,0.68087,88500001.0
2006-02-28 04:12:00,0.68087,0.68092,0.68087,0.68091,187400002.0
2006-02-28 04:13:00,0.68088,0.68094,0.68088,0.68088,184200003.0
2006-02-28 04:14:00,0.68093,0.68105,0.68093,0.68098,107799996.0
2006-02-28 04:15:00,0.68106,0.68114,0.68106,0.6811,151300002.0
2006-02-28 04:16:00,0.68106,0.68107,0.68106,0.68107,24800000.0
2006-02-28 04:17:00,0.68103,0.68105,0.68097,0.68097,130200000.0
2006-02-28 04:18:00,0.68097,0.68102,0.68088,0.68093,147400001.0
2006-02-28 04:19:00,0.68093,0.68093,0.68086,0.68087,159099999.0
2006-02-28 04:20:00,0.68088,0.68092,0.68088,0.68088,162800000.0
2006-02-28 04:21:00,0.68094,0.68099,0.68094,0.68099,31900000.0
2006-02-28 04:22:00,0.68105,0.68108,0.68095,0.68095,203299999.0
2006-02-28 04:23:00,0.68099,0.68103,0.68093,0.68103,50500000.0
2006-02-28 04:24:00,0.681,0.68104,0.68093,0.68093,197600002.0
2006-02-28 04:25:00,0.68097,0.68103,0.68096,0.68097,205699996.0
2006-02-28 04:26:00,0.6809,0.68098,0.6809,0.68096,160600001.0
2006-02-28 04:27:00,0.68093,0.68098,0.68088,0.68098,137400003.0
2006-02-28 04:28:00,0.6809,0.6809,0.68078,0.68078,168600001.0
2006-02-28 04:29:00,0.68083,0.68092,0.68081,0.68085,129599995.0
2006-02-28 04:30:00,0.68088,0.68096,0.68086,0.68096,171300004.0
2006-02-28 04:31:00,0.681,0.68107,0.68099,0.68103,160000003.0
2006-02-28 04:32:00,0.68104,0.68107,0.681,0.68107,107499999.0
2006-02-28 04:33:00,0.68103,0.68117,0.68103,0.68115,172499997.0
2006-02-28 04:34:00,0.68113,0.68114,0.68108,0.68108,60600001.0
2006-02-28 04:35:00,0.68112,0.68117,0.68112,0.68115,175299997.0
2006-02-28 04:36:00,0.68114,0.68117,0.6811,0.68117,129699997.0
2006-02-28 04:37:00,0.6811,0.68115,0.6811,0.68112,89400001.0
2006-02-28 04:38:00,0.68112,0.6812,0.6811,0.6812,141700000.0
2006-02-28 04:39:00,0.68117,0.68117,0.68107,0.6811,306699997.0
2006-02-28 04:40:00,0.68112,0.68114,0.68107,0.68113,131599999.0
2006-02-28 04:41:00,0.68119,0.68126,0.68119,0.68123,196600003.0
2006-02-28 04:42:00,0.68129,0.68132,0.68124,0.68127,102999997.0
2006-02-28 04:43:00,0.68124,0.68127,0.68122,0.68122,168499999.0
2006-02-28 04:44:00,0.6812,0.6813,0.6812,0.68124,103499998.0
2006-02-28 04:45:00,0.68116,0.68122,0.68112,0.68112,137999999.0
2006-02-28 04:46:00,0.68111,0.68122,0.68111,0.68122,67200001.0
2006-02-28 04:47:00,0.68123,0.68123,0.68113,0.6812,285700001.0
2006-02-28 04:48:00,0.68122,0.68123,0.68115,0.68115,134100002.0
2006-02-28 04:49:00,0.6811,0.68115,0.68108,0.68115,171599998.0
2006-02-28 04:50:00,0.68114,0.68115,0.68107,0.68109,96700003.0
2006-02-28 04:51:00,0.68112,0.68115,0.68108,0.68108,218499999.0
2006-02-28 04:52:00,0.68111,0.68116,0.68111,0.68116,56500001.0
2006-02-28 04:53:00,0.68122,0.68127,0.68119,0.68125,120899998.0
2006-02-28 04:54:00,0.68125,0.68125,0.68121,0.68121,62999999.0
2006-02-28 04:55:00,0.68118,0.68125,0.68116,0.68122,93300002.0
2006-02-28 04:56:00,0.68122,0.68125,0.68122,0.68125,80699999.0
2006-02-28 04:57:00,0.6812,0.68126,0.6812,0.68126,17599999.0
2006-02-28 04:58:00,0.68121,0.68124,0.6812,0.68124,82099999.0
2006-02-28 04:59:00,0.68122,0.68122,0.68111,0.68111,19900001.0
2006-02-28 05:00:00,0.68111,0.68116,0.68111,0.68113,194100003.0
2006-02-28 05:01:00,0.68112,0.68122,0.68112,0.6812,152000000.0
2006-02-28 05:02:00,0.68119,0.68119,0.68117,0.68117,54100002.0
2006-02-28 05:03:00,0.68114,0.68114,0.68099,0.68099,122699999.0
2006-02-28 05:04:00,0.681,0.68112,0.68096,0.68112,126800000.0
2006-02-28 05:05:00,0.68115,0.68123,0.68114,0.6812,165900000.0
2006-02-28 05:06:00,0.68116,0.68116,0.68112,0.68112,33500001.0
2006-02-28 05:07:00,0.68111,0.68111,0.68105,0.6811,129400002.0
2006-02-28 05:08:00,0.6811,0.68117,0.6811,0.68111,78900000.0
2006-02-28 05:09:00,0.68114,0.68122,0.68113,0.68122,136900001.0
2006-02-28 05:10:00,0.68117,0.68126,0.68114,0.68126,198199999.0
2006-02-28 05:11:00,0.68126,0.68126,0.68119,0.6812,53400000.0
2006-02-28 05:12:00,0.68128,0.68128,0.68123,0.68123,28700000.0
2006-02-28 05:13:00,0.68125,0.68128,0.68119,0.68128,256099999.0
2006-02-28 05:14:00,0.68131,0.68132,0.68124,0.68124,153099999.0
2006-02-28 05:15:00,0.68125,0.68126,0.68125,0.68126,33500001.0
2006-02-28 05:16:00,0.68131,0.68133,0.68127,0.6813,205099997.0
2006-02-28 05:17:00,0.68127,0.68127,0.68126,0.68127,102000000.0
2006-02-28 05:18:00,0.68122,0.68131,0.68121,0.68121,162399998.0
2006-02-28 05:19:00,0.68132,0.68138,0.68132,0.68138,49800002.0
2006-02-28 05:20:00,0.68143,0.68143,0.68137,0.68137,91300001.0
2006-02-28 05:21:00,0.68131,0.68131,0.6813,0.6813,47699998.0
2006-02-28 05:22:00,0.6813,0.68137,0.6813,0.68132,196000004.0
2006-02-28 05:23:00,0.68135,0.68136,0.6813,0.68136,151799998.0
2006-02-28 05:24:00,0.68137,0.68143,0.68132,0.68132,111900003.0
2006-02-28 05:25:00,0.68135,0.68136,0.68129,0.68132,152299998.0
2006-02-28 05:26:00,0.6813,0.68136,0.68125,0.68125,171100003.0
2006-02-28 05:27:00,0.68129,0.68131,0.68125,0.68127,123700005.0
2006-02-28 05:28:00,0.68123,0.68128,0.68122,0.68122,134900001.0
2006-02-28 05:29:00,0.68122,0.68132,0.68122,0.68129,78600001.0
2006-02-28 05:30:00,0.68128,0.68129,0.68124,0.68124,77400001.0
2006-02-28 05:31:00,0.68127,0.6813,0.68127,0.6813,20600000.0
2006-02-28 05:32:00,0.6813,0.68135,0.6813,0.68132,148600004.0
2006-02-28 05:33:00,0.68138,0.68138,0.6813,0.68132,128399997.0
2006-02-28 05:34:00,0.6813,0.68137,0.68129,0.68132,119600002.0
2006-02-28 05:35:00,0.68137,0.68141,0.68137,0.68138,144499997.0
2006-02-28 05:36:00,0.68133,0.68137,0.68124,0.6813,194300001.0
2006-02-28 05:37:00,0.68123,0.68128,0.68114,0.68125,139700003.0
2006-02-28 05:38:00,0.68129,0.68129,0.68129,0.68129,14400000.0
2006-02-28 05:39:00,0.6812,0.6812,0.68117,0.68117,46499999.0
2006-02-28 05:40:00,0.68122,0.68122,0.68117,0.6812,88499999.0
2006-02-28 05:41:00,0.68122,0.68123,0.6812,0.68121,88600001.0
2006-02-28 05:42:00,0.68119,0.68123,0.68119,0.68122,50499999.0
2006-02-28 05:43:00,0.68118,0.68118,0.68118,0.68118,19100000.0
2006-02-28 05:44:00,0.68113,0.68126,0.68113,0.68126,221300000.0
2006-02-28 05:45:00,0.68126,0.68135,0.6812,0.6812,108699996.0
2006-02-28 05:46:00,0.68126,0.68135,0.68126,0.68134,100599999.0
2006-02-28 05:47:00,0.6813,0.68135,0.68128,0.68135,249100004.0
2006-02-28 05:48:00,0.68133,0.68133,0.68133,0.68133,95099998.0
2006-02-28 05:49:00,0.6813,0.6813,0.68111,0.68111,205700004.0
2006-02-28 05:50:00,0.6812,0.6813,0.6812,0.6813,22300000.0
2006-02-28 05:51:00,0.68139,0.68139,0.68125,0.68127,156100003.0
2006-02-28 05:52:00,0.68122,0.68124,0.68115,0.68124,243900000.0
2006-02-28 05:53:00,0.68125,0.68131,0.68125,0.6813,51199998.0
2006-02-28 05:54:00,0.6813,0.68133,0.68125,0.6813,232499999.0
2006-02-28 05:55:00,0.68129,0.68137,0.68127,0.68132,225800003.0
2006-02-28 05:56:00,0.6813,0.68138,0.68124,0.68138,66500000.0
2006-02-28 05:57:00,0.68134,0.68135,0.68131,0.68133,132900000.0
2006-02-28 05:58:00,0.68136,0.68136,0.68124,0.68124,55000001.0
2006-02-28 05:59:00,0.68123,0.68126,0.6812,0.68124,173500003.0
2006-02-28 06:00:00,0.68124,0.68131,0.68118,0.68123,188699998.0
2006-02-28 06:01:00,0.68125,0.68127,0.68108,0.68109,93100000.0
2006-02-28 06:02:00,0.68112,0.68119,0.68102,0.68104,198099992.0
2006-02-28 06:03:00,0.68098,0.681,0.68098,0.681,127900000.0
2006-02-28 06:04:00,0.68099,0.68105,0.68099,0.68105,173300000.0
2006-02-28 06:05:00,0.68104,0.68105,0.68101,0.68102,118200002.0
2006-02-28 06:06:00,0.68095,0.68104,0.68095,0.68103,94199999.0
2006-02-28 06:07:00,0.68107,0.6811,0.68103,0.68105,209999997.0
2006-02-28 06:08:00,0.68105,0.68116,0.68105,0.68115,154700002.0
2006-02-28 06:09:00,0.68117,0.68118,0.68117,0.68118,5600000.0
2006-02-28 06:10:00,0.68118,0.68122,0.68117,0.68117,106300003.0
2006-02-28 06:11:00,0.68116,0.68117,0.68107,0.68115,231399998.0
2006-02-28 06:12:00,0.68116,0.68123,0.68113,0.68113,177900000.0
2006-02-28 06:13:00,0.68117,0.68121,0.68116,0.68118,220800002.0
2006-02-28 06:14:00,0.68117,0.68127,0.68117,0.68124,83400002.0
2006-02-28 06:15:00,0.68124,0.68128,0.68114,0.68114,86899999.0
2006-02-28 06:16:00,0.68114,0.68114,0.68107,0.6811,190499997.0
2006-02-28 06:17:00,0.6811,0.68118,0.6811,0.6811,203299999.0
2006-02-28 06:18:00,0.6811,0.6811,0.6811,0.6811,22299999.0
2006-02-28 06:19:00,0.68116,0.68119,0.68113,0.68115,100800000.0
2006-02-28 06:20:00,0.68114,0.68118,0.68114,0.68114,112700000.0
2006-02-28 06:21:00,0.68114,0.68119,0.68109,0.68115,154000002.0
2006-02-28 06:22:00,0.68119,0.68122,0.68114,0.68117,123599998.0
2006-02-28 06:23:00,0.68112,0.68115,0.68106,0.68115,232499994.0
2006-02-28 06:24:00,0.68116,0.68121,0.68112,0.68114,196999996.0
2006-02-28 06:25:00,0.68112,0.68119,0.68112,0.68114,75400002.0
2006-02-28 06:26:00,0.68114,0.68119,0.68113,0.68119,169199999.0
2006-02-28 06:27:00,0.68117,0.68118,0.68115,0.68115,145699999.0
2006-02-28 06:28:00,0.68115,0.68115,0.68115,0.68115,18500000.0
2006-02-28 06:29:00,0.68121,0.68125,0.6812,0.68125,123700002.0
2006-02-28 06:30:00,0.68124,0.68128,0.68123,0.68128,95899999.0
2006-02-28 06:31:00,0.68124,0.68128,0.6812,0.68122,183900002.0
2006-02-28 06:32:00,0.68122,0.68128,0.68121,0.68124,125399997.0
2006-02-28 06:33:00,0.68119,0.68119,0.68114,0.68114,66800001.0
2006-02-28 06:34:00,0.68111,0.68112,0.68111,0.68112,66900000.0
2006-02-28 06:35:00,0.68117,0.68123,0.68117,0.6812,113899999.0
2006-02-28 06:36:00,0.68116,0.68117,0.68116,0.68117,23900000.0
2006-02-28 06:37:00,0.68115,0.68119,0.68108,0.68118,105800000.0
2006-02-28 06:38:00,0.68115,0.68118,0.68115,0.68118,85100000.0
2006-02-28 06:39:00,0.68116,0.68116,0.68105,0.68107,209400000.0
2006-02-28 06:40:00,0.6811,0.68116,0.68103,0.68103,233099996.0
2006-02-28 06:41:00,0.68105,0.68106,0.68105,0.68106,64000000.0
2006-02-28 06:42:00,0.68105,0.68111,0.68105,0.68105,31200000.0
2006-02-28 06:43:00,0.68103,0.68103,0.68103,0.68103,8800000.0
2006-02-28 06:44:00,0.68106,0.68108,0.68101,0.68101,116699998.0
2006-02-28 06:45:00,0.68109,0.68109,0.68098,0.68102,193400001.0
2006-02-28 06:46:00,0.68108,0.68115,0.68108,0.6811,247100001.0
2006-02-28 06:47:00,0.68111,0.68118,0.68111,0.68118,166299999.0
2006-02-28 06:48:00,0.68116,0.68121,0.68114,0.6812,70300000.0
2006-02-28 06:49:00,0.6812,0.68122,0.68115,0.68122,90400000.0
2006-02-28 06:50:00,0.68119,0.68119,0.68118,0.68118,82200001.0
2006-02-28 06:51:00,0.6811,0.68114,0.68105,0.68114,78199999.0
2006-02-28 06:52:00,0.68112,0.68118,0.68112,0.68118,59200002.0
2006-02-28 06:53:00,0.68118,0.68118,0.6811,0.6811,42200000.0
2006-02-28 06:54:00,0.68117,0.68121,0.68114,0.68114,89200001.0
2006-02-28 06:55:00,0.68117,0.6812,0.68116,0.68116,57500002.0
2006-02-28 06:56:00,0.68114,0.6812,0.68111,0.68117,126900002.0
2006-02-28 06:57:00,0.68115,0.6812,0.68115,0.68119,101300001.0
2006-02-28 06:58:00,0.68117,0.68119,0.68112,0.68113,102599997.0
2006-02-28 06:59:00,0.6811,0.68118,0.6811,0.68115,167899999.0
2006-02-28 07:00:00,0.6811,0.68115,0.6811,0.68115,47800000.0
2006-02-28 07:01:00,0.68115,0.68118,0.68113,0.68113,130200000.0
2006-02-28 07:02:00,0.68114,0.68121,0.68114,0.68117,83800000.0
2006-02-28 07:03:00,0.6812,0.68121,0.68112,0.68121,112700001.0
2006-02-28 07:04:00,0.68116,0.68127,0.68116,0.68127,31500000.0
2006-02-28 07:05:00,0.68132,0.68133,0.68125,0.68125,82500002.0
2006-02-28 07:06:00,0.68127,0.68128,0.68123,0.68123,127799999.0
2006-02-28 07:07:00,0.68122,0.68122,0.68117,0.68117,98199999.0
2006-02-28 07:08:00,0.68115,0.68115,0.68111,0.68111,94999999.0
2006-02-28 07:09:00,0.68108,0.68108,0.68103,0.68108,136300002.0
2006-02-28 07:10:00,0.68107,0.68113,0.68107,0.68112,164500000.0
2006-02-28 07:11:00,0.68114,0.68119,0.68114,0.68115,150899997.0
2006-02-28 07:12:00,0.6811,0.6811,0.6811,0.6811,800000.0
2006-02-28 07:13:00,0.68114,0.6812,0.68112,0.68115,173800007.0
2006-02-28 07:14:00,0.68116,0.68121,0.6811,0.68112,224699999.0
2006-02-28 07:15:00,0.68115,0.68115,0.68112,0.68115,115800000.0
2006-02-28 07:16:00,0.68114,0.68114,0.68105,0.68107,241300002.0
2006-02-28 07:17:00,0.68102,0.68113,0.68102,0.68113,47100001.0
2006-02-28 07:18:00,0.68115,0.68115,0.6811,0.68112,44800000.0
2006-02-28 07:19:00,0.6811,0.68114,0.68105,0.68105,94900000.0
2006-02-28 07:20:00,0.68103,0.68105,0.681,0.681,202000001.0
2006-02-28 07:21:00,0.68105,0.68105,0.68103,0.68103,96800003.0
2006-02-28 07:22:00,0.68105,0.68107,0.68105,0.68107,70899998.0
2006-02-28 07:23:00,0.68103,0.68103,0.68102,0.68102,79000000.0
2006-02-28 07:24:00,0.681,0.68102,0.681,0.68102,103799999.0
2006-02-28 07:25:00,0.68102,0.68103,0.681,0.681,104800003.0
2006-02-28 07:26:00,0.68102,0.68103,0.68102,0.68102,9800000.0
2006-02-28 07:27:00,0.68107,0.68113,0.68104,0.6811,160000000.0
2006-02-28 07:28:00,0.68107,0.68109,0.68107,0.68107,112199998.0
2006-02-28 07:29:00,0.68105,0.68105,0.681,0.68105,18300000.0
2006-02-28 07:30:00,0.68105,0.6811,0.68104,0.68108,143000002.0
2006-02-28 07:31:00,0.6811,0.6811,0.68104,0.68104,80000001.0
2006-02-28 07:32:00,0.68105,0.68114,0.68102,0.68102,109999998.0
2006-02-28 07:33:00,0.68105,0.68109,0.68105,0.68107,136199998.0
2006-02-28 07:34:00,0.68104,0.68111,0.68102,0.68107,197699996.0
2006-02-28 07:35:00,0.68105,0.68105,0.681,0.68102,167100001.0
2006-02-28 07:36:00,0.68102,0.68107,0.68102,0.68103,87800000.0
2006-02-28 07:37:00,0.68105,0.68105,0.681,0.68105,271100005.0
2006-02-28 07:38:00,0.68106,0.6811,0.68106,0.68106,245900004.0
2006-02-28 07:39:00,0.68102,0.68108,0.68102,0.68102,111900000.0
2006-02-28 07:40:00,0.68105,0.68105,0.68103,0.68105,102999999.0
2006-02-28 07:41:00,0.68107,0.68113,0.68106,0.68107,211600005.0
2006-02-28 07:42:00,0.68102,0.68103,0.68098,0.68098,63400001.0
2006-02-28 07:43:00,0.68095,0.68102,0.68095,0.68101,84000000.0
2006-02-28 07:44:00,0.68105,0.68109,0.68105,0.68105,100400000.0
2006-02-28 07:45:00,0.681,0.68105,0.681,0.681,109899997.0
2006-02-28 07:46:00,0.681,0.68109,0.681,0.681,133700003.0
2006-02-28 07:47:00,0.68105,0.68105,0.68105,0.68105,72599999.0
2006-02-28 07:48:00,0.68103,0.68112,0.68103,0.68112,39100000.0
2006-02-28 07:49:00,0.68113,0.68116,0.68107,0.68112,100399999.0
2006-02-28 07:50:00,0.68113,0.68113,0.68106,0.68111,32500000.0
2006-02-28 07:51:00,0.68109,0.68119,0.68109,0.68113,233299998.0
2006-02-28 07:52:00,0.68118,0.68119,0.68118,0.68119,46300001.0
2006-02-28 07:53:00,0.68125,0.68127,0.6812,0.68125,125500000.0
2006-02-28 07:54:00,0.68119,0.68124,0.68118,0.68118,111699999.0
2006-02-28 07:55:00,0.68116,0.68123,0.68114,0.68123,109299998.0
2006-02-28 07:56:00,0.6812,0.68125,0.6812,0.68125,115199999.0
2006-02-28 07:57:00,0.68127,0.68128,0.68123,0.68123,193899994.0
2006-02-28 07:58:00,0.68122,0.68122,0.68112,0.68112,89400001.0
2006-02-28 07:59:00,0.68112,0.68115,0.68112,0.68115,43400000.0
2006-02-28 08:00:00,0.68109,0.68118,0.68109,0.68113,183499997.0
2006-02-28 08:01:00,0.68118,0.68122,0.68111,0.68121,233500001.0
2006-02-28 08:02:00,0.68116,0.68117,0.68111,0.68112,66100000.0
2006-02-28 08:03:00,0.68122,0.68124,0.68122,0.68124,32100000.0
2006-02-28 08:04:00,0.68121,0.68121,0.68115,0.6812,89600002.0
2006-02-28 08:05:00,0.68122,0.68126,0.68122,0.68126,8700000.0
2006-02-28 08:06:00,0.68133,0.68133,0.68124,0.68127,246599998.0
2006-02-28 08:07:00,0.68127,0.68127,0.68125,0.68127,85400001.0
2006-02-28 08:08:00,0.68126,0.68137,0.68126,0.68132,173900003.0
2006-02-28 08:09:00,0.68138,0.68142,0.68138,0.6814,85200000.0
2006-02-28 08:10:00,0.68142,0.68157,0.68142,0.68157,111700000.0
2006-02-28 08:11:00,0.68155,0.68157,0.6815,0.6815,175800001.0
2006-02-28 08:12:00,0.68153,0.68158,0.68151,0.68158,55400000.0
2006-02-28 08:13:00,0.68153,0.68154,0.68153,0.68154,19900000.0
2006-02-28 08:14:00,0.68157,0.68159,0.68157,0.68159,123300004.0
2006-02-28 08:15:00,0.6816,0.6816,0.68151,0.68151,53300002.0
2006-02-28 08:16:00,0.68151,0.68157,0.6815,0.68152,250900001.0
2006-02-28 08:17:00,0.68156,0.6816,0.68156,0.6816,52700002.0
2006-02-28 08:18:00,0.6816,0.6816,0.6816,0.6816,53400001.0
2006-02-28 08:19:00,0.68154,0.68156,0.68149,0.68156,148500002.0
2006-02-28 08:20:00,0.68156,0.6816,0.68156,0.6816,19900000.0
2006-02-28 08:21:00,0.68155,0.68155,0.68147,0.68147,8600000.0
2006-02-28 08:22:00,0.68156,0.68159,0.68154,0.68159,111900001.0
2006-02-28 08:23:00,0.68155,0.68159,0.68153,0.68159,60499998.0
2006-02-28 08:24:00,0.6816,0.68168,0.6816,0.68162,170800002.0
2006-02-28 08:25:00,0.68162,0.68166,0.68159,0.68162,129800000.0
2006-02-28 08:26:00,0.68163,0.68165,0.68157,0.68157,102899999.0
2006-02-28 08:27:00,0.6816,0.68165,0.68157,0.68161,106399998.0
2006-02-28 08:28:00,0.68167,0.68168,0.68167,0.68168,35100001.0
2006-02-28 08:29:00,0.68163,0.68163,0.68162,0.68162,61399998.0
2006-02-28 08:30:00,0.68162,0.68168,0.68162,0.68165,98100000.0
2006-02-28 08:31:00,0.68161,0.68166,0.68158,0.68162,177899996.0
2006-02-28 08:32:00,0.68161,0.68168,0.6816,0.68162,114399999.0
2006-02-28 08:33:00,0.68164,0.68171,0.6816,0.6816,241400002.0
2006-02-28 08:34:00,0.68158,0.68163,0.68157,0.68161,79800000.0
2006-02-28 08:35:00,0.6816,0.6816,0.6816,0.6816,25400001.0
2006-02-28 08:36:00,0.68161,0.68165,0.68155,0.68162,143499996.0
2006-02-28 08:37:00,0.68161,0.68165,0.68155,0.68165,153300001.0
2006-02-28 08:38:00,0.68165,0.68165,0.68162,0.68163,186200002.0
2006-02-28 08:39:00,0.68158,0.68169,0.68158,0.68169,192100001.0
2006-02-28 08:40:00,0.68163,0.68173,0.68162,0.68173,129299999.0
2006-02-28 08:41:00,0.68174,0.68177,0.68173,0.68173,99900001.0
2006-02-28 08:42:00,0.6817,0.68179,0.6817,0.68172,181799997.0
2006-02-28 08:43:00,0.68169,0.68174,0.68157,0.68157,122799998.0
2006-02-28 08:44:00,0.68158,0.68166,0.68155,0.68166,104300002.0
2006-02-28 08:45:00,0.68167,0.68167,0.68166,0.68166,28099999.0
2006-02-28 08:46:00,0.68168,0.6817,0.68165,0.6817,111700001.0
2006-02-28 08:47:00,0.68166,0.68166,0.68161,0.68163,132900000.0
2006-02-28 08:48:00,0.68161,0.68162,0.68161,0.68162,39899998.0
2006-02-28 08:49:00,0.6816,0.68161,0.68153,0.6816,196600000.0
2006-02-28 08:50:00,0.6816,0.6816,0.6816,0.6816,32700001.0
2006-02-28 08:51:00,0.6816,0.6816,0.68157,0.68157,98800002.0
2006-02-28 08:52:00,0.68155,0.68163,0.68155,0.68163,144300000.0
2006-02-28 08:53:00,0.68161,0.68165,0.68161,0.68161,72999999.0
2006-02-28 08:54:00,0.68159,0.6816,0.68153,0.68153,71800002.0
2006-02-28 08:55:00,0.68163,0.68163,0.68163,0.68163,47200001.0
2006-02-28 08:56:00,0.6816,0.6816,0.68153,0.68155,142199997.0
2006-02-28 08:57:00,0.68157,0.68158,0.68153,0.68153,169399997.0
2006-02-28 08:58:00,0.68153,0.68157,0.68149,0.68149,150500002.0
2006-02-28 08:59:00,0.68147,0.68153,0.68147,0.68147,86299998.0
2006-02-28 09:00:00,0.6816,0.68177,0.6816,0.68177,63299998.0
2006-02-28 09:01:00,0.68177,0.68181,0.6817,0.68173,180500003.0
2006-02-28 09:02:00,0.68176,0.68176,0.68166,0.68166,68000000.0
2006-02-28 09:03:00,0.68165,0.68167,0.68161,0.68161,102200002.0
2006-02-28 09:04:00,0.68168,0.68187,0.68168,0.68186,142300003.0
2006-02-28 09:05:00,0.68192,0.68203,0.68192,0.682,205500006.0
2006-02-28 09:06:00,0.68195,0.68198,0.68177,0.68177,69899999.0
2006-02-28 09:07:00,0.68173,0.68179,0.68167,0.68173,143000001.0
2006-02-28 09:08:00,0.68173,0.68181,0.68167,0.68177,183000000.0
2006-02-28 09:09:00,0.68187,0.6819,0.6818,0.68185,130900000.0
2006-02-28 09:10:00,0.68184,0.68187,0.68182,0.68182,93199998.0
2006-02-28 09:11:00,0.68177,0.68181,0.68168,0.68168,284900002.0
2006-02-28 09:12:00,0.68165,0.6817,0.68165,0.6817,101200002.0
2006-02-28 09:13:00,0.68173,0.68177,0.68171,0.68171,168500001.0
2006-02-28 09:14:00,0.6817,0.68176,0.68165,0.68176,122199998.0
2006-02-28 09:15:00,0.68169,0.68169,0.68162,0.68164,57400000.0
2006-02-28 09:16:00,0.68166,0.68166,0.68153,0.68162,211500000.0
2006-02-28 09:17:00,0.68158,0.68159,0.68149,0.68151,67900001.0
2006-02-28 09:18:00,0.68159,0.68164,0.68146,0.68154,172200002.0
2006-02-28 09:19:00,0.68159,0.68159,0.68148,0.68156,248699999.0
2006-02-28 09:20:00,0.6816,0.68162,0.68154,0.68157,165800001.0
2006-02-28 09:21:00,0.68156,0.68157,0.6815,0.68155,170099999.0
2006-02-28 09:22:00,0.68157,0.68158,0.6815,0.68158,277300010.0
2006-02-28 09:23:00,0.68155,0.68158,0.68152,0.68152,177200002.0
2006-02-28 09:24:00,0.68151,0.68159,0.68149,0.68153,189200002.0
2006-02-28 09:25:00,0.68152,0.68152,0.68142,0.68148,37700000.0
2006-02-28 09:26:00,0.68148,0.68148,0.68139,0.68139,160199997.0
2006-02-28 09:27:00,0.68142,0.68148,0.6814,0.6814,292699995.0
2006-02-28 09:28:00,0.68134,0.68141,0.68132,0.68137,160200001.0
2006-02-28 09:29:00,0.68128,0.68137,0.68127,0.6813,257799997.0
2006-02-28 09:30:00,0.68131,0.68131,0.68124,0.68127,221900007.0
2006-02-28 09:31:00,0.68125,0.68127,0.68122,0.68123,63000001.0
2006-02-28 09:32:00,0.68117,0.68128,0.68117,0.68128,184100005.0
2006-02-28 09:33:00,0.68124,0.68135,0.6812,0.68135,127700002.0
2006-02-28 09:34:00,0.68138,0.6815,0.68136,0.6815,145999998.0
2006-02-28 09:35:00,0.68149,0.68149,0.68143,0.68146,61500000.0
2006-02-28 09:36:00,0.68141,0.68154,0.68141,0.68144,215600000.0
2006-02-28 09:37:00,0.68145,0.68145,0.68145,0.68145,79000000.0
2006-02-28 09:38:00,0.68148,0.6815,0.68143,0.6815,149599998.0
2006-02-28 09:39:00,0.68149,0.68149,0.6814,0.68142,94600002.0
2006-02-28 09:40:00,0.68145,0.68152,0.68145,0.68148,108700000.0
2006-02-28 09:41:00,0.68149,0.68161,0.68149,0.68158,210499999.0
2006-02-28 09:42:00,0.68161,0.68161,0.68142,0.68145,150700003.0
2006-02-28 09:43:00,0.68143,0.68154,0.68143,0.68153,227799991.0
2006-02-28 09:44:00,0.68144,0.68146,0.68137,0.68137,127600004.0
2006-02-28 09:45:00,0.68138,0.68138,0.68129,0.68137,126300000.0
2006-02-28 09:46:00,0.6814,0.6814,0.68133,0.68133,46400001.0
2006-02-28 09:47:00,0.68138,0.68146,0.68138,0.68143,131999999.0
2006-02-28 09:48:00,0.68139,0.68139,0.68127,0.68127,182700002.0
2006-02-28 09:49:00,0.68122,0.68131,0.68119,0.68131,116799999.0
2006-02-28 09:50:00,0.68133,0.68133,0.68125,0.68127,93399999.0
2006-02-28 09:51:00,0.68131,0.68137,0.68126,0.68126,105099998.0
2006-02-28 09:52:00,0.68128,0.68135,0.68128,0.6813,193199993.0
2006-02-28 09:53:00,0.68128,0.68134,0.68126,0.68134,251600001.0
2006-02-28 09:54:00,0.6813,0.68141,0.6813,0.68141,102800002.0
2006-02-28 09:55:00,0.68136,0.68136,0.68131,0.68131,37499999.0
2006-02-28 09:56:00,0.68129,0.68129,0.68125,0.68126,139300000.0
2006-02-28 09:57:00,0.68129,0.68129,0.68123,0.68129,259300001.0
2006-02-28 09:58:00,0.68139,0.68142,0.68138,0.68141,62200000.0
2006-02-28 09:59:00,0.68142,0.68147,0.68142,0.68143,98900001.0
2006-02-28 10:00:00,0.68145,0.68149,0.68143,0.68149,41700000.0
2006-02-28 10:01:00,0.68143,0.68148,0.68139,0.68148,138099998.0
2006-02-28 10:02:00,0.68142,0.68146,0.68139,0.68146,85599998.0
2006-02-28 10:03:00,0.68151,0.68157,0.68151,0.68153,165900002.0
2006-02-28 10:04:00,0.68145,0.68153,0.68145,0.68151,83699999.0
2006-02-28 10:05:00,0.68156,0.68163,0.68156,0.68163,110399999.0
2006-02-28 10:06:00,0.68162,0.68163,0.68158,0.68161,184800001.0
2006-02-28 10:07:00,0.68158,0.68164,0.68156,0.68164,189000001.0
2006-02-28 10:08:00,0.68165,0.6817,0.68163,0.68164,135400000.0
2006-02-28 10:09:00,0.68165,0.68168,0.68164,0.68164,149599998.0
2006-02-28 10:10:00,0.68165,0.68166,0.68161,0.68165,153499998.0
2006-02-28 10:11:00,0.68163,0.68169,0.68163,0.68167,65899998.0
2006-02-28 10:12:00,0.68165,0.6817,0.68162,0.68164,43900000.0
2006-02-28 10:13:00,0.68167,0.6817,0.68165,0.6817,125000003.0
2006-02-28 10:14:00,0.68168,0.68168,0.68162,0.68162,38200000.0
2006-02-28 10:15:00,0.68163,0.68163,0.68152,0.68152,156999999.0
2006-02-28 10:16:00,0.68151,0.68155,0.6815,0.68152,129399999.0
2006-02-28 10:17:00,0.68149,0.68159,0.68146,0.68153,245799998.0
2006-02-28 10:18:00,0.68154,0.68155,0.68144,0.68144,132500001.0
2006-02-28 10:19:00,0.68144,0.68146,0.68138,0.68146,107000001.0
2006-02-28 10:20:00,0.68145,0.68156,0.68141,0.68156,156600001.0
2006-02-28 10:21:00,0.6815,0.6815,0.68143,0.68148,210800001.0
2006-02-28 10:22:00,0.68149,0.68158,0.68149,0.68158,174500000.0
2006-02-28 10:23:00,0.68158,0.68169,0.68151,0.68169,38300000.0
2006-02-28 10:24:00,0.68161,0.68161,0.68159,0.68159,19200000.0
2006-02-28 10:25:00,0.68147,0.68147,0.68139,0.6814,213300002.0
2006-02-28 10:26:00,0.68141,0.68148,0.68141,0.68146,148299998.0
2006-02-28 10:27:00,0.68147,0.68158,0.68143,0.68157,55499999.0
2006-02-28 10:28:00,0.68159,0.68167,0.68159,0.68161,163800002.0
2006-02-28 10:29:00,0.68157,0.68163,0.68157,0.68157,267900001.0
2006-02-28 10:30:00,0.68157,0.68158,0.68157,0.68157,111700001.0
2006-02-28 10:31:00,0.68162,0.68162,0.6816,0.6816,37499998.0
2006-02-28 10:32:00,0.68165,0.6817,0.6816,0.68161,136599998.0
2006-02-28 10:33:00,0.68158,0.68158,0.68151,0.68151,117300001.0
2006-02-28 10:34:00,0.68152,0.68152,0.68145,0.68148,110599998.0
2006-02-28 10:35:00,0.68147,0.6815,0.68134,0.6815,107199998.0
2006-02-28 10:36:00,0.68152,0.68159,0.6815,0.68159,211999998.0
2006-02-28 10:37:00,0.68158,0.68163,0.68154,0.68163,172700002.0
2006-02-28 10:38:00,0.68162,0.68167,0.68159,0.68165,180900003.0
2006-02-28 10:39:00,0.68164,0.68165,0.68163,0.68163,61500001.0
2006-02-28 10:40:00,0.68163,0.68163,0.68162,0.68162,77499999.0
2006-02-28 10:41:00,0.68167,0.6817,0.68166,0.68166,109300002.0
2006-02-28 10:42:00,0.68166,0.68168,0.68165,0.68165,115599997.0
2006-02-28 10:43:00,0.68168,0.68168,0.68157,0.68164,175700003.0
2006-02-28 10:44:00,0.6816,0.68162,0.68155,0.68162,141700004.0
2006-02-28 10:45:00,0.68168,0.68172,0.68162,0.68172,136499997.0
2006-02-28 10:46:00,0.68165,0.68173,0.68165,0.68167,120000001.0
2006-02-28 10:47:00,0.68166,0.68168,0.6816,0.6816,162899998.0
2006-02-28 10:48:00,0.68164,0.68177,0.68164,0.68173,90600000.0
2006-02-28 10:49:00,0.68165,0.68174,0.68165,0.68174,212700000.0
2006-02-28 10:50:00,0.68171,0.68171,0.6816,0.68163,203000002.0
2006-02-28 10:51:00,0.68166,0.68172,0.68166,0.68169,218200002.0
2006-02-28 10:52:00,0.68168,0.68172,0.68167,0.68167,110500000.0
2006-02-28 10:53:00,0.68167,0.68181,0.68167,0.68175,33000000.0
2006-02-28 10:54:00,0.68175,0.68176,0.68173,0.68174,134000000.0
2006-02-28 10:55:00,0.6817,0.68173,0.68159,0.68173,89200002.0
2006-02-28 10:56:00,0.68168,0.68177,0.68167,0.68175,84799999.0
2006-02-28 10:57:00,0.68171,0.68177,0.68164,0.68164,171499997.0
2006-02-28 10:58:00,0.68161,0.68171,0.68161,0.6817,75300000.0
2006-02-28 10:59:00,0.68166,0.68171,0.68165,0.68171,163199998.0
2006-02-28 11:00:00,0.68171,0.68172,0.68164,0.68164,123799995.0
2006-02-28 11:01:00,0.68164,0.68166,0.68164,0.68166,57500000.0
2006-02-28 11:02:00,0.68164,0.68168,0.68164,0.68168,70099999.0
2006-02-28 11:03:00,0.68168,0.68168,0.68159,0.68161,97999999.0
2006-02-28 11:04:00,0.68162,0.68166,0.6816,0.68165,134000001.0
2006-02-28 11:05:00,0.68161,0.68161,0.68155,0.68157,247399999.0
2006-02-28 11:06:00,0.68162,0.68164,0.68156,0.68159,136400003.0
2006-02-28 11:07:00,0.68159,0.68167,0.68159,0.68162,167100003.0
2006-02-28 11:08:00,0.6817,0.6817,0.68162,0.68163,133400003.0
2006-02-28 11:09:00,0.68164,0.68171,0.68163,0.6817,116600002.0
2006-02-28 11:10:00,0.68168,0.68172,0.68162,0.68162,175500001.0
2006-02-28 11:11:00,0.68168,0.68168,0.68162,0.68165,64800001.0
2006-02-28 11:12:00,0.68168,0.68171,0.68162,0.68169,130500002.0
2006-02-28 11:13:00,0.68163,0.68163,0.68153,0.68162,126300003.0
2006-02-28 11:14:00,0.68165,0.68165,0.68152,0.68157,145500000.0
2006-02-28 11:15:00,0.68166,0.6817,0.68158,0.68163,126400001.0
2006-02-28 11:16:00,0.68165,0.68166,0.68161,0.68165,147899999.0
2006-02-28 11:17:00,0.68167,0.68169,0.68158,0.68163,113300003.0
2006-02-28 11:18:00,0.68162,0.68167,0.6816,0.68161,78400000.0
2006-02-28 11:19:00,0.68164,0.68164,0.68153,0.68163,163500001.0
2006-02-28 11:20:00,0.68159,0.68159,0.68151,0.68151,99000002.0
2006-02-28 11:21:00,0.6816,0.68161,0.68159,0.6816,136499998.0
2006-02-28 11:22:00,0.68159,0.68163,0.68154,0.68161,124500004.0
2006-02-28 11:23:00,0.68166,0.68166,0.68159,0.68159,206100000.0
2006-02-28 11:24:00,0.68165,0.68167,0.68156,0.68161,67999999.0
2006-02-28 11:25:00,0.68154,0.68159,0.68149,0.68153,302700000.0
2006-02-28 11:26:00,0.6815,0.68155,0.68143,0.68143,58700001.0
2006-02-28 11:27:00,0.68142,0.68154,0.68142,0.68153,57600002.0
2006-02-28 11:28:00,0.68149,0.68153,0.68142,0.68142,218699998.0
2006-02-28 11:29:00,0.68147,0.68152,0.68144,0.68144,204499996.0
2006-02-28 11:30:00,0.68144,0.68146,0.68141,0.68145,180100004.0
2006-02-28 11:31:00,0.68138,0.68144,0.68135,0.68135,143899999.0
2006-02-28 11:32:00,0.68139,0.68141,0.68132,0.68132,227699997.0
2006-02-28 11:33:00,0.68129,0.6813,0.68123,0.68123,78999998.0
2006-02-28 11:34:00,0.68127,0.68133,0.68122,0.68125,141100002.0
2006-02-28 11:35:00,0.68133,0.68136,0.68127,0.68127,141000002.0
2006-02-28 11:36:00,0.68126,0.68135,0.68125,0.68125,225699993.0
2006-02-28 11:37:00,0.68129,0.68137,0.68129,0.68135,51299999.0
2006-02-28 11:38:00,0.68131,0.68137,0.68127,0.68133,172299999.0
2006-02-28 11:39:00,0.6813,0.68137,0.6813,0.68136,56500001.0
2006-02-28 11:40:00,0.68138,0.68138,0.68128,0.68129,232500001.0
2006-02-28 11:41:00,0.68133,0.68133,0.68122,0.6813,165900000.0
2006-02-28 11:42:00,0.68133,0.68133,0.68124,0.68127,185400001.0
2006-02-28 11:43:00,0.68128,0.68134,0.68127,0.68134,119600003.0
2006-02-28 11:44:00,0.68128,0.68131,0.68123,0.68128,184800000.0
2006-02-28 11:45:00,0.6813,0.68137,0.6813,0.68137,216899998.0
2006-02-28 11:46:00,0.68135,0.68139,0.68132,0.68132,143100000.0
2006-02-28 11:47:00,0.6813,0.68139,0.6813,0.68139,43800002.0
2006-02-28 11:48:00,0.68136,0.68137,0.68129,0.68135,139900005.0
2006-02-28 11:49:00,0.68132,0.68132,0.68125,0.6813,142799996.0
2006-02-28 11:50:00,0.6812,0.68133,0.6812,0.68133,77900000.0
2006-02-28 11:51:00,0.68133,0.68133,0.68122,0.68122,181200001.0
2006-02-28 11:52:00,0.6813,0.6813,0.68126,0.68127,126100000.0
2006-02-28 11:53:00,0.68122,0.68128,0.68118,0.68128,112399998.0
2006-02-28 11:54:00,0.68121,0.68126,0.68121,0.68121,90400000.0
2006-02-28 11:55:00,0.68124,0.68124,0.68112,0.68115,100299998.0
2006-02-28 11:56:00,0.68117,0.68123,0.68117,0.6812,166900001.0
2006-02-28 11:57:00,0.68124,0.68125,0.68121,0.68124,280300003.0
2006-02-28 11:58:00,0.68123,0.68127,0.68121,0.68126,209899998.0
2006-02-28 11:59:00,0.68129,0.68135,0.6812,0.68135,219800004.0
2006-02-28 12:00:00,0.68124,0.68132,0.68124,0.6813,239199999.0
2006-02-28 12:01:00,0.68126,0.68129,0.68117,0.68117,162100003.0
2006-02-28 12:02:00,0.68124,0.68125,0.68117,0.68125,210000003.0
2006-02-28 12:03:00,0.68126,0.68126,0.68116,0.68116,138800001.0
2006-02-28 12:04:00,0.68117,0.68117,0.68104,0.6811,139899999.0
2006-02-28 12:05:00,0.68111,0.68111,0.68105,0.68105,111100000.0
2006-02-28 12:06:00,0.68107,0.68117,0.68107,0.68115,108500003.0
2006-02-28 12:07:00,0.68113,0.68113,0.68106,0.68109,84600001.0
2006-02-28 12:08:00,0.68114,0.68114,0.68103,0.68106,82500001.0
2006-02-28 12:09:00,0.68105,0.68113,0.68104,0.68107,143300002.0
2006-02-28 12:10:00,0.68103,0.68106,0.68094,0.68094,219100001.0
2006-02-28 12:11:00,0.68096,0.681,0.68089,0.68099,50500000.0
2006-02-28 12:12:00,0.68098,0.68102,0.6809,0.68095,280100007.0
2006-02-28 12:13:00,0.68096,0.68096,0.68085,0.68092,92600000.0
2006-02-28 12:14:00,0.68085,0.68098,0.68082,0.68082,230399998.0
2006-02-28 12:15:00,0.68088,0.68093,0.68086,0.6809,112499999.0
2006-02-28 12:16:00,0.68089,0.68089,0.68079,0.68087,177799997.0
2006-02-28 12:17:00,0.68087,0.68087,0.68076,0.6808,244700006.0
2006-02-28 12:18:00,0.68078,0.68079,0.68071,0.68079,55200001.0
2006-02-28 12:19:00,0.68081,0.68081,0.68077,0.68079,154100002.0
2006-02-28 12:20:00,0.68084,0.68085,0.68074,0.68081,124200001.0
2006-02-28 12:21:00,0.68078,0.68083,0.68077,0.68077,127000000.0
2006-02-28 12:22:00,0.68081,0.68083,0.68081,0.68082,33500000.0
2006-02-28 12:23:00,0.68078,0.68078,0.68075,0.68076,181600002.0
2006-02-28 12:24:00,0.68077,0.68081,0.68077,0.6808,63100002.0
2006-02-28 12:25:00,0.68074,0.68078,0.68072,0.68078,149499998.0
2006-02-28 12:26:00,0.68076,0.68076,0.68067,0.68069,44400001.0
2006-02-28 12:27:00,0.68065,0.68071,0.68059,0.68065,152199999.0
2006-02-28 12:28:00,0.6806,0.68067,0.68056,0.68064,157299996.0
2006-02-28 12:29:00,0.6806,0.68061,0.68042,0.68049,136500002.0
2006-02-28 12:30:00,0.68042,0.68042,0.68033,0.68036,139100000.0
2006-02-28 12:31:00,0.68039,0.68051,0.68039,0.68043,237599996.0
2006-02-28 12:32:00,0.68043,0.68046,0.68038,0.68044,225300001.0
2006-02-28 12:33:00,0.68046,0.68049,0.68031,0.68048,221799999.0
2006-02-28 12:34:00,0.68047,0.68058,0.68044,0.68044,175099998.0
2006-02-28 12:35:00,0.68039,0.68057,0.68039,0.68055,158200004.0
2006-02-28 12:36:00,0.68054,0.68057,0.68047,0.68049,167600001.0
2006-02-28 12:37:00,0.68056,0.68058,0.68049,0.68055,214000003.0
2006-02-28 12:38:00,0.6805,0.68054,0.68046,0.68047,132299998.0
2006-02-28 12:39:00,0.68052,0.68061,0.68043,0.68061,111299998.0
2006-02-28 12:40:00,0.68054,0.68054,0.68048,0.68048,122700000.0
2006-02-28 12:41:00,0.68049,0.68058,0.68048,0.68048,113900002.0
2006-02-28 12:42:00,0.68047,0.68055,0.68044,0.68048,236899999.0
2006-02-28 12:43:00,0.68044,0.68053,0.68043,0.68053,74499999.0
2006-02-28 12:44:00,0.68052,0.6806,0.68051,0.68051,132099996.0
2006-02-28 12:45:00,0.68043,0.68048,0.68034,0.68042,133899999.0
2006-02-28 12:46:00,0.68038,0.68044,0.68033,0.68036,254200001.0
2006-02-28 12:47:00,0.6803,0.68034,0.68024,0.6803,133400000.0
2006-02-28 12:48:00,0.68025,0.68027,0.68018,0.68021,62200002.0
2006-02-28 12:49:00,0.68014,0.68022,0.68011,0.68011,244300000.0
2006-02-28 12:50:00,0.68015,0.68031,0.68015,0.68021,191400006.0
2006-02-28 12:51:00,0.68025,0.68038,0.68025,0.68028,159500001.0
2006-02-28 12:52:00,0.68032,0.68035,0.68028,0.68033,280600006.0
2006-02-28 12:53:00,0.68035,0.68035,0.68023,0.68035,80400000.0
2006-02-28 12:54:00,0.68031,0.68034,0.68028,0.68034,140500000.0
2006-02-28 12:55:00,0.68036,0.68037,0.68026,0.68029,320299997.0
2006-02-28 12:56:00,0.68029,0.68039,0.68027,0.6803,152600003.0
2006-02-28 12:57:00,0.68033,0.68037,0.68031,0.68035,151599996.0
2006-02-28 12:58:00,0.68026,0.68045,0.68026,0.6804,117400001.0
2006-02-28 12:59:00,0.68041,0.68052,0.68041,0.68046,222799994.0
2006-02-28 13:00:00,0.68055,0.68063,0.68046,0.68046,119500003.0
2006-02-28 13:01:00,0.68054,0.68056,0.68045,0.68045,111700001.0
2006-02-28 13:02:00,0.68036,0.68036,0.68028,0.68036,164099997.0
2006-02-28 13:03:00,0.68038,0.6805,0.68037,0.68039,144500001.0
2006-02-28 13:04:00,0.68037,0.68051,0.68035,0.68051,266899993.0
2006-02-28 13:05:00,0.68053,0.68053,0.6804,0.68042,92600001.0
2006-02-28 13:06:00,0.68044,0.68047,0.68039,0.68044,91500001.0
2006-02-28 13:07:00,0.68045,0.68045,0.68037,0.6804,182100000.0
2006-02-28 13:08:00,0.68045,0.68056,0.68045,0.68049,187399996.0
2006-02-28 13:09:00,0.68044,0.68049,0.68042,0.68045,194399998.0
2006-02-28 13:10:00,0.68035,0.68041,0.68035,0.68041,67200000.0
2006-02-28 13:11:00,0.6804,0.68046,0.68036,0.68037,186100001.0
2006-02-28 13:12:00,0.6804,0.68046,0.6804,0.68046,69299999.0
2006-02-28 13:13:00,0.6805,0.68054,0.68048,0.68048,160500002.0
2006-02-28 13:14:00,0.68046,0.68052,0.68046,0.68051,117200002.0
2006-02-28 13:15:00,0.68043,0.68052,0.68042,0.68052,70699998.0
2006-02-28 13:16:00,0.68054,0.68058,0.68049,0.68056,94400001.0
2006-02-28 13:17:00,0.68061,0.68061,0.68051,0.68055,279599996.0
2006-02-28 13:18:00,0.68048,0.68057,0.68045,0.68048,144400004.0
2006-02-28 13:19:00,0.68044,0.68057,0.68044,0.68054,100399999.0
2006-02-28 13:20:00,0.68053,0.6806,0.68053,0.68057,113600000.0
2006-02-28 13:21:00,0.68055,0.68063,0.68055,0.68056,76500001.0
2006-02-28 13:22:00,0.68057,0.6806,0.68053,0.6806,130100002.0
2006-02-28 13:23:00,0.68055,0.68058,0.68053,0.68053,93199999.0
2006-02-28 13:24:00,0.68046,0.68053,0.68045,0.68052,215899999.0
2006-02-28 13:25:00,0.68049,0.68049,0.68036,0.68036,131100000.0
2006-02-28 13:26:00,0.6804,0.68045,0.68028,0.68045,82999999.0
2006-02-28 13:27:00,0.68043,0.68053,0.68043,0.68047,169399999.0
2006-02-28 13:28:00,0.68043,0.68048,0.68039,0.68048,110800000.0
2006-02-28 13:29:00,0.68047,0.6805,0.68043,0.68045,249799997.0
2006-02-28 13:30:00,0.68043,0.68043,0.68035,0.68037,157400004.0
2006-02-28 13:31:00,0.68039,0.68049,0.68039,0.68047,105199997.0
2006-02-28 13:32:00,0.68046,0.68046,0.68036,0.68036,45300001.0
2006-02-28 13:33:00,0.68036,0.68041,0.68036,0.68041,128400002.0
2006-02-28 13:34:00,0.68046,0.68046,0.68037,0.68037,242100001.0
2006-02-28 13:35:00,0.68034,0.68035,0.68027,0.68035,93200000.0
2006-02-28 13:36:00,0.68037,0.68041,0.68036,0.68037,133300000.0
2006-02-28 13:37:00,0.68036,0.68039,0.68032,0.68032,45100001.0
2006-02-28 13:38:00,0.68029,0.68036,0.68029,0.68032,77299999.0
2006-02-28 13:39:00,0.68032,0.68038,0.6803,0.68035,157299999.0
2006-02-28 13:40:00,0.68033,0.68033,0.68015,0.68026,106599997.0
2006-02-28 13:41:00,0.68022,0.68022,0.68016,0.68016,83099999.0
2006-02-28 13:42:00,0.68018,0.68018,0.68009,0.68015,180900000.0
2006-02-28 13:43:00,0.68015,0.68025,0.68005,0.68005,164099999.0
2006-02-28 13:44:00,0.68007,0.68014,0.68007,0.68008,98999999.0
2006-02-28 13:45:00,0.68012,0.68018,0.68012,0.68012,152899999.0
2006-02-28 13:46:00,0.68009,0.68009,0.68001,0.68002,137200003.0
2006-02-28 13:47:00,0.68011,0.68012,0.68004,0.6801,202999995.0
2006-02-28 13:48:00,0.68012,0.68016,0.68009,0.68012,125100000.0
2006-02-28 13:49:00,0.68014,0.68014,0.68006,0.68011,82900002.0
2006-02-28 13:50:00,0.68009,0.68018,0.68004,0.68007,151000003.0
2006-02-28 13:51:00,0.67998,0.68006,0.67995,0.67997,96000001.0
2006-02-28 13:52:00,0.67996,0.68006,0.67996,0.68002,49499998.0
2006-02-28 13:53:00,0.68002,0.68002,0.67991,0.67994,84899999.0
2006-02-28 13:54:00,0.67988,0.67988,0.67975,0.67975,243499999.0
2006-02-28 13:55:00,0.67976,0.6798,0.67967,0.67968,173799997.0
2006-02-28 13:56:00,0.67962,0.67968,0.67957,0.67968,123199999.0
2006-02-28 13:57:00,0.67964,0.6797,0.67964,0.67969,84600002.0
2006-02-28 13:58:00,0.67973,0.67976,0.6797,0.67972,179000003.0
2006-02-28 13:59:00,0.67987,0.67997,0.67987,0.67997,34300000.0
2006-02-28 14:00:00,0.68008,0.68008,0.67982,0.67988,153000000.0
2006-02-28 14:01:00,0.67983,0.67984,0.67977,0.67979,225700000.0
2006-02-28 14:02:00,0.67977,0.67981,0.67973,0.67978,75499999.0
2006-02-28 14:03:00,0.67989,0.6799,0.67979,0.67984,71899998.0
2006-02-28 14:04:00,0.67983,0.67993,0.67983,0.67993,187500002.0
2006-02-28 14:05:00,0.67991,0.67995,0.67987,0.67991,181600000.0
2006-02-28 14:06:00,0.6799,0.67992,0.67986,0.67987,202200003.0
2006-02-28 14:07:00,0.67984,0.67996,0.67984,0.6799,195200000.0
2006-02-28 14:08:00,0.67991,0.67992,0.67987,0.6799,137500002.0
2006-02-28 14:09:00,0.67986,0.67986,0.67984,0.67984,88600003.0
2006-02-28 14:10:00,0.67988,0.67988,0.6797,0.67979,182000004.0
2006-02-28 14:11:00,0.67977,0.67985,0.67975,0.67975,147699999.0
2006-02-28 14:12:00,0.67975,0.67976,0.6797,0.67976,114900001.0
2006-02-28 14:13:00,0.67982,0.67987,0.6798,0.67985,95900003.0
2006-02-28 14:14:00,0.67981,0.67995,0.67977,0.67987,283899997.0
2006-02-28 14:15:00,0.67981,0.67988,0.67981,0.67983,140200003.0
2006-02-28 14:16:00,0.67983,0.67987,0.6798,0.67982,197700001.0
2006-02-28 14:17:00,0.67982,0.67982,0.67968,0.67972,176900001.0
2006-02-28 14:18:00,0.67977,0.67982,0.67973,0.67977,136200002.0
2006-02-28 14:19:00,0.6797,0.67972,0.6797,0.67972,17700000.0
2006-02-28 14:20:00,0.67974,0.67981,0.67966,0.67968,122100001.0
2006-02-28 14:21:00,0.67966,0.67967,0.67957,0.67963,173100004.0
2006-02-28 14:22:00,0.67962,0.67968,0.67962,0.67968,117399999.0
2006-02-28 14:23:00,0.67966,0.67974,0.67966,0.67974,111100003.0
2006-02-28 14:24:00,0.67979,0.67987,0.67979,0.67987,38900000.0
2006-02-28 14:25:00,0.67989,0.67989,0.67982,0.67983,65200000.0
2006-02-28 14:26:00,0.67985,0.6799,0.67985,0.67987,137599998.0
2006-02-28 14:27:00,0.6799,0.67996,0.67987,0.67996,157100002.0
2006-02-28 14:28:00,0.67997,0.68003,0.67997,0.68,250099997.0
2006-02-28 14:29:00,0.67993,0.68007,0.67993,0.68005,175299997.0
2006-02-28 14:30:00,0.67996,0.68004,0.67996,0.68004,130199994.0
2006-02-28 14:31:00,0.68006,0.68018,0.68006,0.68008,99300000.0
2006-02-28 14:32:00,0.68005,0.68017,0.68002,0.68017,100899999.0
2006-02-28 14:33:00,0.68015,0.68015,0.68003,0.68003,82800001.0
2006-02-28 14:34:00,0.68007,0.68009,0.68002,0.68009,111700000.0
2006-02-28 14:35:00,0.67999,0.67999,0.67996,0.67996,125900000.0
2006-02-28 14:36:00,0.68,0.68007,0.67994,0.68003,225899994.0
2006-02-28 14:37:00,0.68007,0.68022,0.68007,0.68022,100400002.0
2006-02-28 14:38:00,0.68028,0.68028,0.68015,0.68021,102699999.0
2006-02-28 14:39:00,0.6802,0.68026,0.68017,0.68022,145900001.0
2006-02-28 14:40:00,0.68022,0.68028,0.68017,0.68027,195400003.0
2006-02-28 14:41:00,0.68028,0.68028,0.68019,0.68023,66800000.0
2006-02-28 14:42:00,0.68023,0.68029,0.6802,0.68027,184299999.0
2006-02-28 14:43:00,0.68028,0.68028,0.68027,0.68027,106400002.0
2006-02-28 14:44:00,0.68024,0.68026,0.6802,0.68023,83100000.0
2006-02-28 14:45:00,0.68023,0.68024,0.68018,0.68018,161599999.0
2006-02-28 14:46:00,0.68019,0.68024,0.68011,0.68022,138000002.0
2006-02-28 14:47:00,0.6801,0.68024,0.6801,0.68018,90100001.0
2006-02-28 14:48:00,0.68018,0.68018,0.68017,0.68017,12800000.0
2006-02-28 14:49:00,0.68016,0.68019,0.68016,0.68019,213499997.0
2006-02-28 14:50:00,0.68015,0.68015,0.67998,0.68007,94800000.0
2006-02-28 14:51:00,0.68003,0.68007,0.68002,0.68002,113700000.0
2006-02-28 14:52:00,0.67996,0.68003,0.67995,0.68003,153399999.0
2006-02-28 14:53:00,0.68002,0.68002,0.67982,0.67982,130099996.0
2006-02-28 14:54:00,0.6798,0.67985,0.6798,0.67984,43200000.0
2006-02-28 14:55:00,0.67988,0.67991,0.67982,0.67991,93499999.0
2006-02-28 14:56:00,0.6799,0.67993,0.67985,0.67985,122500000.0
2006-02-28 14:57:00,0.67985,0.67992,0.67983,0.67983,124800001.0
2006-02-28 14:58:00,0.67987,0.67994,0.67987,0.67987,65300001.0
2006-02-28 14:59:00,0.67977,0.67977,0.67968,0.67975,160699998.0
2006-02-28 15:00:00,0.67976,0.67985,0.67976,0.67979,189400003.0
2006-02-28 15:01:00,0.67979,0.67982,0.67977,0.67979,157999998.0
2006-02-28 15:02:00,0.67978,0.67982,0.67977,0.67977,90800001.0
2006-02-28 15:03:00,0.6798,0.67987,0.6798,0.6798,125199999.0
2006-02-28 15:04:00,0.6798,0.67985,0.67978,0.67978,169599997.0
2006-02-28 15:05:00,0.67977,0.67981,0.67973,0.67973,125400000.0
2006-02-28 15:06:00,0.67971,0.67976,0.67967,0.67972,102199998.0
2006-02-28 15:07:00,0.67973,0.67973,0.67965,0.67969,258999997.0
2006-02-28 15:08:00,0.67967,0.67972,0.67965,0.67965,120799999.0
2006-02-28 15:09:00,0.67966,0.67972,0.67965,0.67965,194600000.0
2006-02-28 15:10:00,0.67964,0.67964,0.67958,0.6796,150999997.0
2006-02-28 15:11:00,0.67961,0.67968,0.6796,0.67968,109399999.0
2006-02-28 15:12:00,0.6796,0.6796,0.67945,0.6795,39000000.0
2006-02-28 15:13:00,0.6795,0.67955,0.67948,0.67948,92300001.0
2006-02-28 15:14:00,0.67948,0.67957,0.67948,0.67952,101599997.0
2006-02-28 15:15:00,0.67951,0.67961,0.6795,0.67957,109400002.0
2006-02-28 15:16:00,0.6795,0.67957,0.6795,0.67952,257600001.0
2006-02-28 15:17:00,0.67956,0.67962,0.67956,0.6796,184500002.0
2006-02-28 15:18:00,0.67953,0.67958,0.67953,0.67955,175100002.0
2006-02-28 15:19:00,0.67948,0.67948,0.67939,0.67939,96999998.0
2006-02-28 15:20:00,0.67938,0.67941,0.67934,0.67934,110000000.0
2006-02-28 15:21:00,0.67939,0.6794,0.67932,0.67932,232299995.0
2006-02-28 15:22:00,0.67931,0.67931,0.67927,0.67927,96000000.0
2006-02-28 15:23:00,0.6792,0.6793,0.6792,0.67928,132099998.0
2006-02-28 15:24:00,0.67926,0.67926,0.67922,0.67925,174799998.0
2006-02-28 15:25:00,0.67928,0.67931,0.67923,0.67923,36900000.0
2006-02-28 15:26:00,0.6793,0.6793,0.67922,0.67926,137400001.0
2006-02-28 15:27:00,0.67921,0.67926,0.67919,0.67926,113500004.0
2006-02-28 15:28:00,0.67929,0.67937,0.67925,0.67937,95099998.0
2006-02-28 15:29:00,0.67935,0.67935,0.67916,0.67916,89300001.0
2006-02-28 15:30:00,0.67922,0.6794,0.67922,0.67936,136000002.0
2006-02-28 15:31:00,0.67933,0.67947,0.67933,0.67947,136499999.0
2006-02-28 15:32:00,0.67947,0.67947,0.67934,0.67935,94000001.0
2006-02-28 15:33:00,0.6794,0.67941,0.67936,0.6794,148899997.0
2006-02-28 15:34:00,0.67947,0.67948,0.67941,0.67945,176700001.0
2006-02-28 15:35:00,0.67949,0.67949,0.67941,0.67945,185099996.0
2006-02-28 15:36:00,0.6794,0.67948,0.67938,0.67942,260699997.0
2006-02-28 15:37:00,0.67945,0.67954,0.67941,0.67945,165700005.0
2006-02-28 15:38:00,0.67949,0.67949,0.67939,0.67948,279000002.0
2006-02-28 15:39:00,0.67946,0.67952,0.67943,0.67946,168300001.0
2006-02-28 15:40:00,0.67946,0.67946,0.67933,0.67943,74100001.0
2006-02-28 15:41:00,0.67938,0.67938,0.67932,0.67933,110800002.0
2006-02-28 15:42:00,0.67934,0.67938,0.67931,0.67938,207299997.0
2006-02-28 15:43:00,0.67931,0.67931,0.67924,0.67924,170200003.0
2006-02-28 15:44:00,0.67923,0.67925,0.67916,0.67924,179300002.0
2006-02-28 15:45:00,0.67927,0.6793,0.67927,0.6793,29500001.0
2006-02-28 15:46:00,0.67931,0.67933,0.67925,0.67925,119999998.0
2006-02-28 15:47:00,0.67931,0.67933,0.67922,0.67922,186600000.0
2006-02-28 15:48:00,0.6792,0.67921,0.67915,0.67917,165199998.0
2006-02-28 15:49:00,0.67916,0.67925,0.67914,0.67921,98100001.0
2006-02-28 15:50:00,0.67922,0.67923,0.67918,0.67918,135500000.0
2006-02-28 15:51:00,0.67921,0.67932,0.67921,0.67931,119800001.0
2006-02-28 15:52:00,0.67925,0.67942,0.67925,0.67937,89800000.0
2006-02-28 15:53:00,0.67935,0.67937,0.6793,0.67934,78499999.0
2006-02-28 15:54:00,0.67937,0.67941,0.67934,0.67934,122800002.0
2006-02-28 15:55:00,0.67936,0.67936,0.6793,0.6793,65099998.0
2006-02-28 15:56:00,0.67933,0.67935,0.67933,0.67934,69400000.0
2006-02-28 15:57:00,0.67935,0.67941,0.67935,0.67935,117400000.0
2006-02-28 15:58:00,0.67932,0.67935,0.67932,0.67935,72200001.0
2006-02-28 15:59:00,0.67938,0.67938,0.67929,0.67933,66100001.0
2006-02-28 16:00:00,0.67936,0.67945,0.67926,0.67933,129100001.0
2006-02-28 16:01:00,0.67929,0.67941,0.67929,0.67941,89699999.0
2006-02-28 16:02:00,0.67941,0.67942,0.6794,0.67941,63099998.0
2006-02-28 16:03:00,0.67937,0.67943,0.67936,0.67943,56600001.0
2006-02-28 16:04:00,0.67949,0.67949,0.67935,0.67938,129299999.0
2006-02-28 16:05:00,0.67936,0.67945,0.67934,0.67934,253600005.0
2006-02-28 16:06:00,0.67934,0.67936,0.67932,0.67932,166699998.0
2006-02-28 16:07:00,0.67932,0.6794,0.67932,0.67938,226699995.0
2006-02-28 16:08:00,0.67937,0.67937,0.6793,0.67932,114399999.0
2006-02-28 16:09:00,0.67934,0.67947,0.67933,0.67947,84699999.0
2006-02-28 16:10:00,0.67945,0.67945,0.67936,0.6794,124499998.0
2006-02-28 16:11:00,0.67942,0.67956,0.67942,0.67948,71000000.0
2006-02-28 16:12:00,0.67953,0.67969,0.67953,0.67969,121599999.0
2006-02-28 16:13:00,0.67975,0.67975,0.67964,0.67966,214100002.0
2006-02-28 16:14:00,0.67967,0.67968,0.67959,0.67961,140200002.0
2006-02-28 16:15:00,0.67957,0.6796,0.67954,0.6796,155700001.0
2006-02-28 16:16:00,0.67963,0.67978,0.67963,0.67978,150800001.0
2006-02-28 16:17:00,0.6797,0.67975,0.6797,0.67975,63799999.0
2006-02-28 16:18:00,0.67974,0.67976,0.67968,0.67975,186100000.0
2006-02-28 16:19:00,0.67979,0.67988,0.67979,0.67988,85500001.0
2006-02-28 16:20:00,0.67984,0.67988,0.67983,0.67988,118399998.0
2006-02-28 16:21:00,0.67992,0.67998,0.6799,0.67993,207400004.0
2006-02-28 16:22:00,0.67993,0.67993,0.67985,0.67985,59100002.0
2006-02-28 16:23:00,0.67987,0.67994,0.67983,0.67992,174600001.0
2006-02-28 16:24:00,0.6799,0.67993,0.67987,0.67989,167099997.0
2006-02-28 16:25:00,0.67987,0.67993,0.67987,0.67993,154099999.0
2006-02-28 16:26:00,0.67983,0.67995,0.67983,0.67985,106200001.0
2006-02-28 16:27:00,0.67985,0.6799,0.67977,0.67977,183499996.0
2006-02-28 16:28:00,0.67983,0.6799,0.6798,0.67985,158300001.0
2006-02-28 16:29:00,0.67984,0.67993,0.67984,0.67989,219700000.0
2006-02-28 16:30:00,0.68,0.68009,0.68,0.68009,70800001.0
2006-02-28 16:31:00,0.68008,0.68008,0.67998,0.68,114999996.0
2006-02-28 16:32:00,0.68007,0.68007,0.68,0.68002,92700000.0
2006-02-28 16:33:00,0.67999,0.68001,0.67999,0.68001,54500000.0
2006-02-28 16:34:00,0.68005,0.68007,0.67998,0.68007,121999997.0
2006-02-28 16:35:00,0.68013,0.68014,0.68009,0.68009,91800002.0
2006-02-28 16:36:00,0.68006,0.68012,0.68006,0.68007,102799999.0
2006-02-28 16:37:00,0.68008,0.68012,0.68007,0.68007,150900000.0
2006-02-28 16:38:00,0.68007,0.68007,0.67999,0.68002,154199997.0
2006-02-28 16:39:00,0.68005,0.6801,0.67999,0.68002,221299997.0
2006-02-28 16:40:00,0.68003,0.68005,0.68002,0.68005,88399998.0
2006-02-28 16:41:00,0.68004,0.68009,0.68003,0.68009,198700002.0
2006-02-28 16:42:00,0.68007,0.68012,0.68006,0.6801,109100002.0
2006-02-28 16:43:00,0.68007,0.68015,0.68007,0.68011,130600002.0
2006-02-28 16:44:00,0.68007,0.68013,0.68006,0.68011,146999999.0
2006-02-28 16:45:00,0.68006,0.6801,0.68005,0.68008,226799992.0
2006-02-28 16:46:00,0.68012,0.68024,0.68012,0.68024,256300002.0
2006-02-28 16:47:00,0.68023,0.68025,0.6802,0.68025,148599998.0
2006-02-28 16:48:00,0.68027,0.68028,0.68022,0.68022,237199996.0
2006-02-28 16:49:00,0.68024,0.68033,0.68021,0.68021,153500000.0
2006-02-28 16:50:00,0.68027,0.68034,0.68027,0.68028,148999996.0
2006-02-28 16:51:00,0.68028,0.68033,0.68025,0.68025,81200001.0
2006-02-28 16:52:00,0.68027,0.68034,0.68027,0.68028,131699999.0
2006-02-28 16:53:00,0.68032,0.68038,0.6803,0.68038,131800001.0
2006-02-28 16:54:00,0.68035,0.68044,0.68035,0.68042,118200002.0
2006-02-28 16:55:00,0.68048,0.68048,0.68037,0.68038,141900000.0
2006-02-28 16:56:00,0.68037,0.68043,0.68035,0.68035,167100002.0
2006-02-28 16:57:00,0.68036,0.68039,0.68035,0.68037,171400000.0
2006-02-28 16:58:00,0.68035,0.68036,0.68032,0.68033,219399999.0
2006-02-28 16:59:00,0.68032,0.68034,0.68031,0.68032,122299998.0
2006-02-28 17:00:00,0.68039,0.6806,0.68039,0.68055,129200001.0
2006-02-28 17:01:00,0.68056,0.68057,0.68047,0.68047,183199999.0
2006-02-28 17:02:00,0.68052,0.68062,0.68052,0.68062,183299997.0
2006-02-28 17:03:00,0.68058,0.68058,0.68049,0.68053,117899997.0
2006-02-28 17:04:00,0.68054,0.68064,0.68053,0.68055,113400000.0
2006-02-28 17:05:00,0.68048,0.68054,0.68047,0.6805,167499998.0
2006-02-28 17:06:00,0.68045,0.6806,0.68045,0.68057,87700002.0
2006-02-28 17:07:00,0.68054,0.68065,0.68053,0.68053,250599996.0
2006-02-28 17:08:00,0.68052,0.68065,0.68052,0.68065,162500000.0
2006-02-28 17:09:00,0.68064,0.68072,0.68058,0.68072,119399997.0
2006-02-28 17:10:00,0.68084,0.68084,0.68067,0.68076,135600000.0
2006-02-28 17:11:00,0.68075,0.68075,0.68066,0.68072,42600000.0
2006-02-28 17:12:00,0.68071,0.68082,0.68067,0.68078,135800000.0
2006-02-28 17:13:00,0.68073,0.68076,0.68056,0.6807,68400000.0
2006-02-28 17:14:00,0.68071,0.68083,0.68071,0.68082,173500001.0
2006-02-28 17:15:00,0.6808,0.68081,0.68075,0.68081,189500000.0
2006-02-28 17:16:00,0.68082,0.68086,0.68075,0.68077,142299999.0
2006-02-28 17:17:00,0.68074,0.68081,0.68054,0.68054,96600001.0
2006-02-28 17:18:00,0.68054,0.68067,0.68041,0.68067,254900001.0
2006-02-28 17:19:00,0.68059,0.68079,0.68056,0.68075,161299999.0
2006-02-28 17:20:00,0.68084,0.68087,0.68076,0.68076,95699998.0
2006-02-28 17:21:00,0.68077,0.68082,0.68071,0.68071,238499997.0
2006-02-28 17:22:00,0.68078,0.68082,0.68076,0.68076,132000001.0
2006-02-28 17:23:00,0.68068,0.6808,0.68062,0.68062,122100003.0
2006-02-28 17:24:00,0.68059,0.68079,0.68056,0.68073,218200002.0
2006-02-28 17:25:00,0.68075,0.6809,0.68075,0.6809,180899999.0
2006-02-28 17:26:00,0.68083,0.6809,0.6808,0.68087,226699993.0
2006-02-28 17:27:00,0.68084,0.6809,0.6808,0.68083,113400001.0
2006-02-28 17:28:00,0.68081,0.68081,0.68077,0.68077,43000000.0
2006-02-28 17:29:00,0.68074,0.68082,0.68068,0.68077,262400001.0
2006-02-28 17:30:00,0.68078,0.68088,0.68074,0.68087,60400001.0
2006-02-28 17:31:00,0.68084,0.6809,0.68082,0.68087,122400001.0
2006-02-28 17:32:00,0.68089,0.68093,0.68074,0.6808,96900001.0
2006-02-28 17:33:00,0.68083,0.68086,0.68076,0.68079,124099998.0
2006-02-28 17:34:00,0.68075,0.68077,0.68071,0.68072,185200000.0
2006-02-28 17:35:00,0.68073,0.6809,0.68073,0.6809,172599997.0
2006-02-28 17:36:00,0.68087,0.68087,0.68074,0.68074,77399999.0
2006-02-28 17:37:00,0.68076,0.68082,0.68075,0.68075,192299999.0
2006-02-28 17:38:00,0.68072,0.68085,0.68072,0.68077,173400000.0
2006-02-28 17:39:00,0.68079,0.68082,0.68074,0.68074,51200000.0
2006-02-28 17:40:00,0.68068,0.68071,0.68068,0.6807,196400000.0
2006-02-28 17:41:00,0.68071,0.68073,0.68066,0.68073,110900003.0
2006-02-28 17:42:00,0.68074,0.68082,0.68071,0.68071,106099998.0
2006-02-28 17:43:00,0.68073,0.68078,0.68072,0.68078,167900002.0
2006-02-28 17:44:00,0.68084,0.68085,0.68073,0.6808,249900003.0
2006-02-28 17:45:00,0.6808,0.68088,0.68078,0.68078,132299999.0
2006-02-28 17:46:00,0.6807,0.68076,0.68066,0.68066,187199995.0
2006-02-28 17:47:00,0.68065,0.68073,0.68065,0.68073,154100002.0
2006-02-28 17:48:00,0.68071,0.68072,0.68062,0.68064,147100000.0
2006-02-28 17:49:00,0.68069,0.68076,0.68067,0.68067,181199998.0
2006-02-28 17:50:00,0.6806,0.68064,0.68056,0.68063,138800001.0
2006-02-28 17:51:00,0.68064,0.6807,0.68061,0.6807,126000002.0
2006-02-28 17:52:00,0.6807,0.6807,0.68061,0.68061,107200002.0
2006-02-28 17:53:00,0.6806,0.68071,0.6806,0.68061,181299999.0
2006-02-28 17:54:00,0.68062,0.68062,0.68059,0.68059,184699998.0
2006-02-28 17:55:00,0.6806,0.68069,0.6806,0.68065,116999996.0
2006-02-28 17:56:00,0.68054,0.6807,0.68054,0.6807,126800001.0
2006-02-28 17:57:00,0.68076,0.68082,0.68073,0.68073,107499999.0
2006-02-28 17:58:00,0.68071,0.68076,0.68063,0.68067,198500001.0
2006-02-28 17:59:00,0.68075,0.6808,0.68066,0.68067,144899999.0
2006-02-28 18:00:00,0.68064,0.68075,0.6806,0.6806,256999997.0
2006-02-28 18:01:00,0.6806,0.6807,0.68059,0.68065,1350100000.0
2006-02-28 18:02:00,0.68061,0.68061,0.68044,0.68045,1314599996.0
2006-02-28 18:03:00,0.68041,0.68051,0.68037,0.68037,1613100005.0
2006-02-28 18:04:00,0.68033,0.68044,0.68029,0.68035,782199991.0
2006-02-28 18:05:00,0.68025,0.68029,0.67995,0.67996,1250700003.0
2006-02-28 18:06:00,0.67995,0.68002,0.67993,0.68,1744800003.0
2006-02-28 18:07:00,0.68002,0.6801,0.68,0.68003,2034099984.0
2006-02-28 18:08:00,0.6798,0.6798,0.6797,0.6798,772000005.0
2006-02-28 18:09:00,0.68002,0.68007,0.67999,0.67999,772000005.0
2006-02-28 18:10:00,0.68,0.68003,0.6799,0.6799,1061799992.0
2006-02-28 18:11:00,0.6799,0.68004,0.67984,0.67998,984700001.0
2006-02-28 18:12:00,0.68001,0.68005,0.67996,0.68,903000005.0
2006-02-28 18:13:00,0.68001,0.68001,0.67991,0.67997,1154099991.0
2006-02-28 18:14:00,0.67995,0.68004,0.67978,0.67982,1454200006.0
2006-02-28 18:15:00,0.6798,0.6798,0.67966,0.67967,2009299998.0
2006-02-28 18:16:00,0.67972,0.67982,0.6797,0.67975,1141200001.0
2006-02-28 18:17:00,0.67977,0.67982,0.67975,0.67978,747300001.0
2006-02-28 18:18:00,0.67976,0.67976,0.67968,0.67968,792600003.0
2006-02-28 18:19:00,0.67967,0.67978,0.67961,0.67965,517199997.0
2006-02-28 18:20:00,0.67966,0.67973,0.67963,0.67965,623500000.0
2006-02-28 18:21:00,0.67963,0.67977,0.67962,0.67967,931900004.0
2006-02-28 18:22:00,0.67974,0.67981,0.67965,0.67978,884199998.0
2006-02-28 18:23:00,0.67975,0.67977,0.67966,0.67977,1307500005.0
2006-02-28 18:24:00,0.6797,0.67982,0.67969,0.67969,864400001.0
2006-02-28 18:25:00,0.67967,0.67977,0.67967,0.67971,1206799987.0
2006-02-28 18:26:00,0.67977,0.67986,0.67974,0.67983,826099995.0
2006-02-28 18:27:00,0.67985,0.67996,0.67982,0.67991,685899998.0
2006-02-28 18:28:00,0.67993,0.68003,0.67993,0.68003,606199995.0
2006-02-28 18:29:00,0.67999,0.68004,0.67995,0.67997,849800003.0
2006-02-28 18:30:00,0.67993,0.67996,0.67987,0.6799,878700005.0
2006-02-28 18:31:00,0.67983,0.67983,0.6797,0.67976,473100001.0
2006-02-28 18:32:00,0.6798,0.67986,0.67972,0.6798,869699995.0
2006-02-28 18:33:00,0.67983,0.67993,0.67982,0.67993,974599998.0
2006-02-28 18:34:00,0.67992,0.67992,0.67975,0.67975,1084599987.0
2006-02-28 18:35:00,0.67977,0.67987,0.67977,0.67982,538400003.0
2006-02-28 18:36:00,0.67977,0.67985,0.67975,0.6798,294400004.0
2006-02-28 18:37:00,0.67978,0.67983,0.67969,0.6798,337599993.0
2006-02-28 18:38:00,0.6798,0.6798,0.67968,0.67972,215199999.0
2006-02-28 18:39:00,0.67973,0.67973,0.67965,0.67968,232599999.0
2006-02-28 18:40:00,0.67973,0.67973,0.67955,0.6797,460300003.0
2006-02-28 18:41:00,0.67972,0.67976,0.67966,0.67971,713600004.0
2006-02-28 18:42:00,0.67967,0.67972,0.67962,0.6797,372200001.0
2006-02-28 18:43:00,0.67966,0.67973,0.67965,0.67965,306400007.0
2006-02-28 18:44:00,0.67967,0.67978,0.67962,0.67972,593399999.0
2006-02-28 18:45:00,0.67974,0.67982,0.67971,0.67975,358600005.0
2006-02-28 18:46:00,0.67985,0.67988,0.67981,0.67981,194099997.0
2006-02-28 18:47:00,0.67985,0.67985,0.67975,0.6798,309299995.0
2006-02-28 18:48:00,0.67978,0.6799,0.67978,0.67985,279600001.0
2006-02-28 18:49:00,0.67981,0.6799,0.67981,0.67985,165700000.0
2006-02-28 18:50:00,0.6798,0.6798,0.67975,0.67979,164899996.0
2006-02-28 18:51:00,0.67978,0.67978,0.67968,0.67978,329200000.0
2006-02-28 18:52:00,0.67981,0.67982,0.67975,0.67975,532700000.0
2006-02-28 18:53:00,0.67976,0.67978,0.67967,0.67967,941599997.0
2006-02-28 18:54:00,0.67973,0.67978,0.67965,0.67978,344500006.0
2006-02-28 18:55:00,0.67975,0.67979,0.67967,0.67977,576199998.0
2006-02-28 18:56:00,0.67978,0.67986,0.67977,0.67978,345300005.0
2006-02-28 18:57:00,0.6798,0.67982,0.67977,0.67978,315800002.0
2006-02-28 18:58:00,0.67975,0.67981,0.67969,0.67973,1000300005.0
2006-02-28 18:59:00,0.6797,0.67977,0.67967,0.67967,705199992.0
2006-02-28 19:00:00,0.67966,0.67979,0.67965,0.67979,466999997.0
2006-02-28 19:01:00,0.67975,0.67975,0.67964,0.67965,97499998.0
2006-02-28 19:02:00,0.67965,0.6798,0.67961,0.67977,464999997.0
2006-02-28 19:03:00,0.67975,0.67982,0.67975,0.67982,434800001.0
2006-02-28 19:04:00,0.67985,0.6799,0.67981,0.67988,413999997.0
2006-02-28 19:05:00,0.67987,0.67992,0.67985,0.67989,457100004.0
2006-02-28 19:06:00,0.67984,0.67997,0.67984,0.67987,561000005.0
2006-02-28 19:07:00,0.67989,0.67989,0.67974,0.67974,271400001.0
2006-02-28 19:08:00,0.6798,0.67985,0.67975,0.67975,769600002.0
2006-02-28 19:09:00,0.67975,0.67986,0.67975,0.67986,535700001.0
2006-02-28 19:10:00,0.67988,0.67988,0.67977,0.67977,342699999.0
2006-02-28 19:11:00,0.6797,0.67975,0.67968,0.67971,238699998.0
2006-02-28 19:12:00,0.67965,0.6797,0.6796,0.6796,225900002.0
2006-02-28 19:13:00,0.6796,0.67967,0.6796,0.67964,390600004.0
2006-02-28 19:14:00,0.67968,0.67971,0.67962,0.67963,237800006.0
2006-02-28 19:15:00,0.67964,0.6797,0.67957,0.6796,548900001.0
2006-02-28 19:16:00,0.67962,0.67969,0.67962,0.67962,264299996.0
2006-02-28 19:17:00,0.67961,0.67964,0.67961,0.67961,314200000.0
2006-02-28 19:18:00,0.67959,0.67968,0.67959,0.67967,260700000.0
2006-02-28 19:19:00,0.67963,0.67963,0.67955,0.67956,484400005.0
2006-02-28 19:20:00,0.67954,0.67963,0.67954,0.67954,252300001.0
2006-02-28 19:21:00,0.6795,0.67954,0.67947,0.67952,403199992.0
2006-02-28 19:22:00,0.67956,0.67963,0.67956,0.67963,276699998.0
2006-02-28 19:23:00,0.67962,0.67967,0.67956,0.67957,272400001.0
2006-02-28 19:24:00,0.67957,0.6797,0.67957,0.6797,237100003.0
2006-02-28 19:25:00,0.67972,0.67972,0.67964,0.67967,156400004.0
2006-02-28 19:26:00,0.67967,0.67971,0.67958,0.67958,614999997.0
2006-02-28 19:27:00,0.6796,0.67971,0.6796,0.67969,852700002.0
2006-02-28 19:28:00,0.67972,0.6798,0.67968,0.6798,337999997.0
2006-02-28 19:29:00,0.6798,0.6798,0.67967,0.67974,497200005.0
2006-02-28 19:30:00,0.67974,0.6798,0.67973,0.67977,567599998.0
2006-02-28 19:31:00,0.67977,0.67987,0.67976,0.67981,755099995.0
2006-02-28 19:32:00,0.67982,0.67986,0.67976,0.67986,317400004.0
2006-02-28 19:33:00,0.67984,0.67987,0.67982,0.67983,287200001.0
2006-02-28 19:34:00,0.67985,0.67987,0.67981,0.67985,456000000.0
2006-02-28 19:35:00,0.67984,0.67985,0.6798,0.67981,431300002.0
2006-02-28 19:36:00,0.67985,0.67985,0.67979,0.67985,620100010.0
2006-02-28 19:37:00,0.67985,0.67991,0.67983,0.67985,337300000.0
2006-02-28 19:38:00,0.67985,0.67991,0.67982,0.67991,297000001.0
2006-02-28 19:39:00,0.67989,0.67995,0.67989,0.67995,660400007.0
2006-02-28 19:40:00,0.67994,0.68004,0.67994,0.67997,707599992.0
2006-02-28 19:41:00,0.67997,0.68004,0.67997,0.68003,711700004.0
2006-02-28 19:42:00,0.68002,0.68004,0.67999,0.68001,313200001.0
2006-02-28 19:43:00,0.67998,0.67998,0.67992,0.67992,129000000.0
2006-02-28 19:44:00,0.67989,0.67995,0.67989,0.67991,456500001.0
2006-02-28 19:45:00,0.67993,0.67993,0.67987,0.67991,408900000.0
2006-02-28 19:46:00,0.67995,0.67995,0.67992,0.67995,175499998.0
2006-02-28 19:47:00,0.67995,0.67995,0.6799,0.67994,102800002.0
2006-02-28 19:48:00,0.67993,0.67996,0.6799,0.6799,104600001.0
2006-02-28 19:49:00,0.67988,0.67994,0.67988,0.67992,235599999.0
2006-02-28 19:50:00,0.67992,0.68,0.67992,0.67995,286799996.0
2006-02-28 19:51:00,0.67995,0.68,0.67993,0.67996,288400002.0
2006-02-28 19:52:00,0.67995,0.68002,0.67995,0.67999,286499995.0
2006-02-28 19:53:00,0.67999,0.68,0.67995,0.67995,80200001.0
2006-02-28 19:54:00,0.67993,0.67993,0.67985,0.67987,108000003.0
2006-02-28 19:55:00,0.67996,0.67998,0.67996,0.67996,91599996.0
2006-02-28 19:56:00,0.67997,0.67997,0.6799,0.67995,232599997.0
2006-02-28 19:57:00,0.67999,0.67999,0.67988,0.6799,485299997.0
2006-02-28 19:58:00,0.6799,0.67996,0.6799,0.67992,214300000.0
2006-02-28 19:59:00,0.67991,0.67996,0.67988,0.67988,360400000.0
2006-02-28 20:00:00,0.67993,0.67997,0.67992,0.67997,207700002.0
2006-02-28 20:01:00,0.67997,0.67997,0.6799,0.67996,274599997.0
2006-02-28 20:02:00,0.67999,0.68004,0.67994,0.67994,171100001.0
2006-02-28 20:03:00,0.67995,0.67998,0.6799,0.67998,192200000.0
2006-02-28 20:04:00,0.67999,0.67999,0.67996,0.67999,93699999.0
2006-02-28 20:05:00,0.68001,0.68005,0.68001,0.68005,131600000.0
2006-02-28 20:06:00,0.68002,0.68002,0.67997,0.67997,88599999.0
2006-02-28 20:07:00,0.67992,0.67993,0.67989,0.67991,205999996.0
2006-02-28 20:08:00,0.6799,0.67993,0.67988,0.6799,516700002.0
2006-02-28 20:09:00,0.67988,0.6799,0.67983,0.67986,160700004.0
2006-02-28 20:10:00,0.67983,0.67983,0.67975,0.67978,165699998.0
2006-02-28 20:11:00,0.67979,0.67983,0.67977,0.6798,248900000.0
2006-02-28 20:12:00,0.67978,0.67979,0.67967,0.6797,1041800003.0
2006-02-28 20:13:00,0.67971,0.67981,0.67971,0.67974,435799989.0
2006-02-28 20:14:00,0.67975,0.67977,0.67969,0.67976,327799999.0
2006-02-28 20:15:00,0.67978,0.67978,0.67971,0.67976,769900003.0
2006-02-28 20:16:00,0.67977,0.6798,0.67973,0.67978,464500003.0
2006-02-28 20:17:00,0.67983,0.67984,0.67973,0.67977,153299996.0
2006-02-28 20:18:00,0.67981,0.67988,0.6798,0.67982,361199998.0
2006-02-28 20:19:00,0.67984,0.67986,0.67978,0.6798,598199997.0
2006-02-28 20:20:00,0.67982,0.67985,0.67976,0.67978,385500002.0
2006-02-28 20:21:00,0.67977,0.6798,0.67977,0.6798,67100001.0
2006-02-28 20:22:00,0.67978,0.6798,0.67975,0.6798,138800000.0
2006-02-28 20:23:00,0.6798,0.6798,0.67976,0.67979,640100000.0
2006-02-28 20:24:00,0.67975,0.6798,0.6797,0.6797,250199999.0
2006-02-28 20:25:00,0.6797,0.67983,0.6797,0.67983,374999999.0
2006-02-28 20:26:00,0.67984,0.67991,0.6798,0.67986,882400003.0
2006-02-28 20:27:00,0.67982,0.67988,0.6798,0.67988,446200002.0
2006-02-28 20:28:00,0.67992,0.67993,0.67982,0.6799,607300002.0
2006-02-28 20:29:00,0.67992,0.67995,0.67987,0.67987,666099999.0
2006-02-28 20:30:00,0.67988,0.67995,0.67985,0.6799,1601599993.0
2006-02-28 20:31:00,0.67992,0.67999,0.67987,0.6799,1093599988.0
2006-02-28 20:32:00,0.67993,0.67998,0.67987,0.67995,1331299998.0
2006-02-28 20:33:00,0.67995,0.67998,0.67994,0.67995,272899999.0
2006-02-28 20:34:00,0.67995,0.68003,0.67995,0.67997,319699996.0
2006-02-28 20:35:00,0.68,0.68,0.67992,0.67995,418199998.0
2006-02-28 20:36:00,0.67997,0.67999,0.67994,0.67997,233200000.0
2006-02-28 20:37:00,0.67997,0.68,0.67992,0.67994,790899999.0
2006-02-28 20:38:00,0.6799,0.68,0.6799,0.67995,873800000.0
2006-02-28 20:39:00,0.67995,0.68,0.67992,0.67992,568900004.0
2006-02-28 20:40:00,0.6799,0.67992,0.67984,0.67984,393200002.0
2006-02-28 20:41:00,0.67983,0.67988,0.6798,0.67981,558300000.0
2006-02-28 20:42:00,0.67982,0.6799,0.67982,0.6799,114700000.0
2006-02-28 20:43:00,0.67985,0.67993,0.67985,0.67988,391000000.0
2006-02-28 20:44:00,0.67985,0.67992,0.67985,0.67988,1014400009.0
2006-02-28 20:45:00,0.67987,0.67988,0.67982,0.67983,497099999.0
2006-02-28 20:46:00,0.67987,0.67989,0.67981,0.67982,203800006.0
2006-02-28 20:47:00,0.67982,0.67988,0.6798,0.67982,537199996.0
2006-02-28 20:48:00,0.6798,0.67988,0.67978,0.6798,785100004.0
2006-02-28 20:49:00,0.67982,0.67985,0.6798,0.67985,260700002.0
2006-02-28 20:50:00,0.67985,0.67991,0.67983,0.67985,1466399996.0
2006-02-28 20:51:00,0.6798,0.67985,0.67977,0.67977,388400004.0
2006-02-28 20:52:00,0.67978,0.67983,0.67969,0.67969,379499999.0
2006-02-28 20:53:00,0.67968,0.67968,0.6796,0.67962,1203499995.0
2006-02-28 20:54:00,0.67965,0.67969,0.6796,0.67966,516699991.0
2006-02-28 20:55:00,0.67965,0.67965,0.67956,0.67958,477299995.0
2006-02-28 20:56:00,0.67959,0.67967,0.67954,0.6796,1076399994.0
2006-02-28 20:57:00,0.67957,0.67965,0.67957,0.6796,1151300005.0
2006-02-28 20:58:00,0.6796,0.67968,0.6796,0.67968,668000001.0
2006-02-28 20:59:00,0.67967,0.67968,0.67959,0.6796,1459900004.0
2006-02-28 21:00:00,0.67963,0.67971,0.67961,0.6797,1408500009.0
2006-02-28 21:01:00,0.6797,0.67975,0.67963,0.67971,1182300005.0
2006-02-28 21:02:00,0.67968,0.67968,0.67961,0.67962,501899997.0
2006-02-28 21:03:00,0.67962,0.67973,0.67961,0.67962,736200005.0
2006-02-28 21:04:00,0.67962,0.67967,0.67962,0.67962,361499999.0
2006-02-28 21:05:00,0.6796,0.67967,0.67959,0.67966,640099996.0
2006-02-28 21:06:00,0.67964,0.67968,0.67959,0.67961,661700004.0
2006-02-28 21:07:00,0.6796,0.67966,0.6796,0.67962,217299999.0
2006-02-28 21:08:00,0.67962,0.67966,0.67957,0.67959,145999999.0
2006-02-28 21:09:00,0.67962,0.67968,0.67961,0.67962,457300007.0
2006-02-28 21:10:00,0.6796,0.67965,0.67959,0.67961,299899996.0
2006-02-28 21:11:00,0.6796,0.6796,0.6796,0.6796,234800000.0
2006-02-28 21:12:00,0.6795,0.6795,0.67942,0.67943,109299999.0
2006-02-28 21:13:00,0.67945,0.67952,0.67942,0.67943,435500001.0
2006-02-28 21:14:00,0.67945,0.67948,0.6794,0.67943,549999993.0
2006-02-28 21:15:00,0.67946,0.67955,0.67946,0.67953,326400001.0
2006-02-28 21:16:00,0.67953,0.6796,0.6795,0.6796,394900004.0
2006-02-28 21:17:00,0.67958,0.67971,0.67953,0.67971,312900009.0
2006-02-28 21:18:00,0.67969,0.67976,0.67969,0.67976,125599997.0
2006-02-28 21:19:00,0.67972,0.67972,0.67965,0.67965,480299999.0
2006-02-28 21:20:00,0.67967,0.67971,0.67964,0.67967,1088100000.0
2006-02-28 21:21:00,0.67966,0.67966,0.67955,0.67955,405699995.0
2006-02-28 21:22:00,0.6796,0.6796,0.67955,0.67958,589400003.0
2006-02-28 21:23:00,0.67953,0.67953,0.67949,0.67949,37600000.0
2006-02-28 21:24:00,0.6795,0.67951,0.67941,0.67941,325999997.0
2006-02-28 21:25:00,0.67944,0.6796,0.67944,0.67959,147999997.0
2006-02-28 21:26:00,0.67963,0.67963,0.67958,0.67958,51100000.0
2006-02-28 21:27:00,0.6796,0.67964,0.67958,0.67964,118599999.0
2006-02-28 21:28:00,0.67965,0.67968,0.6796,0.67963,317699995.0
2006-02-28 21:29:00,0.67965,0.67965,0.67963,0.67963,23500000.0
2006-02-28 21:30:00,0.6796,0.67963,0.6796,0.67963,166499997.0
2006-02-28 21:31:00,0.67963,0.67965,0.6796,0.67963,88400000.0
2006-02-28 21:32:00,0.67963,0.6797,0.67963,0.67965,665999997.0
2006-02-28 21:33:00,0.67966,0.67972,0.67965,0.67968,551000001.0
2006-02-28 21:34:00,0.6797,0.67974,0.67968,0.67969,547899999.0
2006-02-28 21:35:00,0.6797,0.67973,0.67962,0.67964,187000003.0
2006-02-28 21:36:00,0.67961,0.67963,0.67959,0.67959,195599999.0
2006-02-28 21:37:00,0.67965,0.67968,0.6796,0.67961,156000000.0
2006-02-28 21:38:00,0.6796,0.67964,0.67956,0.67961,155600002.0
2006-02-28 21:39:00,0.67956,0.67969,0.67956,0.67969,179000000.0
2006-02-28 21:40:00,0.67967,0.67972,0.67967,0.67967,298299999.0
2006-02-28 21:41:00,0.67968,0.67971,0.67967,0.6797,79300001.0
2006-02-28 21:42:00,0.67965,0.67965,0.67962,0.67965,235700002.0
2006-02-28 21:43:00,0.6796,0.67962,0.67949,0.67949,256599996.0
2006-02-28 21:44:00,0.67951,0.67962,0.67951,0.67958,595400006.0
2006-02-28 21:45:00,0.67958,0.67958,0.67948,0.67948,71499999.0
2006-02-28 21:46:00,0.67945,0.67953,0.67943,0.67953,382299997.0
2006-02-28 21:47:00,0.67957,0.67963,0.67957,0.67963,318399995.0
2006-02-28 21:48:00,0.67961,0.67961,0.67948,0.6795,150000002.0
2006-02-28 21:49:00,0.67946,0.67948,0.67944,0.67946,187000002.0
2006-02-28 21:50:00,0.67941,0.67942,0.67933,0.67937,118900000.0
2006-02-28 21:51:00,0.67937,0.67943,0.67937,0.67938,329400001.0
2006-02-28 21:52:00,0.67941,0.67947,0.67933,0.67935,244799999.0
2006-02-28 21:53:00,0.6794,0.6794,0.67936,0.6794,76700002.0
2006-02-28 21:54:00,0.67942,0.67948,0.67941,0.67947,308499997.0
2006-02-28 21:55:00,0.67949,0.67954,0.67949,0.67949,130100000.0
2006-02-28 21:56:00,0.67952,0.67957,0.6795,0.6795,137299997.0
2006-02-28 21:57:00,0.67951,0.67952,0.67944,0.67948,312700004.0
2006-02-28 21:58:00,0.67949,0.67949,0.67937,0.67937,117500000.0
2006-02-28 21:59:00,0.67936,0.67942,0.67932,0.6794,457999996.0
2006-02-28 22:00:00,0.67942,0.67945,0.67936,0.67942,149300002.0
2006-02-28 22:01:00,0.67944,0.67948,0.67936,0.67948,327799995.0
2006-02-28 22:02:00,0.6795,0.67967,0.67949,0.67958,427700001.0
2006-02-28 22:03:00,0.67961,0.67971,0.67961,0.67969,294100005.0
2006-02-28 22:04:00,0.67968,0.67969,0.6796,0.67968,164199999.0
2006-02-28 22:05:00,0.67963,0.6797,0.67954,0.67954,157600000.0
2006-02-28 22:06:00,0.67955,0.67955,0.67952,0.67952,80000000.0
2006-02-28 22:07:00,0.67951,0.67955,0.67944,0.67944,191699996.0
2006-02-28 22:08:00,0.6794,0.67954,0.6794,0.67949,294300000.0
2006-02-28 22:09:00,0.67951,0.67955,0.67948,0.67955,130899999.0
2006-02-28 22:10:00,0.67948,0.67948,0.67941,0.67943,112000003.0
2006-02-28 22:11:00,0.67944,0.6795,0.67941,0.6795,116200000.0
2006-02-28 22:12:00,0.67952,0.67954,0.67947,0.67948,389300004.0
2006-02-28 22:13:00,0.67949,0.67954,0.67949,0.6795,140600000.0
2006-02-28 22:14:00,0.67952,0.67958,0.67952,0.67956,146899995.0
2006-02-28 22:15:00,0.67952,0.67962,0.67952,0.67953,633299996.0
2006-02-28 22:16:00,0.67955,0.67965,0.67954,0.67965,586399999.0
2006-02-28 22:17:00,0.67962,0.67962,0.67957,0.67957,70000000.0
2006-02-28 22:18:00,0.67955,0.6796,0.6795,0.67953,223900001.0
2006-02-28 22:19:00,0.67961,0.67963,0.67959,0.67962,152300001.0
2006-02-28 22:20:00,0.67963,0.67963,0.67957,0.67959,138299998.0
2006-02-28 22:21:00,0.6796,0.67966,0.6796,0.67965,377300005.0
2006-02-28 22:22:00,0.67965,0.67965,0.67955,0.67955,359999998.0
2006-02-28 22:23:00,0.67952,0.67958,0.67943,0.67943,407599997.0
2006-02-28 22:24:00,0.67945,0.67949,0.67941,0.67946,241300003.0
2006-02-28 22:25:00,0.67945,0.67953,0.67945,0.67953,307200000.0
2006-02-28 22:26:00,0.67951,0.67952,0.67946,0.67951,323999999.0
2006-02-28 22:27:00,0.67951,0.67951,0.6795,0.67951,119000001.0
2006-02-28 22:28:00,0.67952,0.67957,0.6795,0.6795,286899994.0
2006-02-28 22:29:00,0.67955,0.67955,0.6795,0.6795,384800004.0
2006-02-28 22:30:00,0.67954,0.67958,0.67953,0.67953,200000006.0
2006-02-28 22:31:00,0.67953,0.67953,0.6795,0.6795,116099998.0
2006-02-28 22:32:00,0.67956,0.67959,0.67956,0.67959,183100001.0
2006-02-28 22:33:00,0.6796,0.67966,0.6796,0.67963,228800005.0
2006-02-28 22:34:00,0.67964,0.67967,0.67963,0.67965,389399997.0
2006-02-28 22:35:00,0.67963,0.67968,0.67959,0.67968,273600001.0
2006-02-28 22:36:00,0.67969,0.67971,0.67965,0.67966,64599998.0
2006-02-28 22:37:00,0.67964,0.67964,0.67955,0.67955,335600000.0
2006-02-28 22:38:00,0.67961,0.67964,0.67954,0.67954,141100003.0
2006-02-28 22:39:00,0.67952,0.67955,0.67948,0.67948,244199999.0
2006-02-28 22:40:00,0.67946,0.67949,0.67945,0.67949,354799997.0
2006-02-28 22:41:00,0.6795,0.67954,0.6795,0.67953,219800004.0
2006-02-28 22:42:00,0.67942,0.67953,0.67942,0.67949,221100001.0
2006-02-28 22:43:00,0.6795,0.6795,0.67949,0.67949,70300000.0
2006-02-28 22:44:00,0.67948,0.67949,0.67943,0.67949,180899993.0
2006-02-28 22:45:00,0.67951,0.67951,0.67942,0.67948,105999999.0
2006-02-28 22:46:00,0.67953,0.67958,0.6795,0.67958,143600004.0
2006-02-28 22:47:00,0.67963,0.67965,0.6795,0.6795,231899997.0
2006-02-28 22:48:00,0.67949,0.67954,0.67939,0.67939,235500000.0
2006-02-28 22:49:00,0.67951,0.67955,0.67948,0.6795,257699998.0
2006-02-28 22:50:00,0.67953,0.67953,0.67939,0.67945,246699993.0
2006-02-28 22:51:00,0.67941,0.67948,0.67937,0.67944,76500001.0
2006-02-28 22:52:00,0.67944,0.67948,0.67944,0.67948,33600000.0
2006-02-28 22:53:00,0.67948,0.67955,0.67944,0.67949,146099997.0
2006-02-28 22:54:00,0.67945,0.67945,0.67938,0.67938,135199998.0
2006-02-28 22:55:00,0.67937,0.67939,0.67935,0.67939,123499995.0
2006-02-28 22:56:00,0.6794,0.6794,0.67935,0.67938,82900000.0
2006-02-28 22:57:00,0.67935,0.67941,0.67934,0.67941,123699999.0
2006-02-28 22:58:00,0.67941,0.67944,0.67935,0.67943,566399998.0
2006-02-28 22:59:00,0.67943,0.67943,0.67926,0.67926,221799997.0
2006-02-28 23:00:00,0.67914,0.67948,0.67914,0.67942,147899999.0
2006-02-28 23:01:00,0.67944,0.67944,0.67935,0.67944,171599997.0
2006-02-28 23:02:00,0.67938,0.6794,0.67932,0.6794,122800000.0
2006-02-28 23:03:00,0.67944,0.67953,0.6794,0.67953,221000004.0
2006-02-28 23:04:00,0.67957,0.67964,0.67957,0.67957,137500002.0
2006-02-28 23:05:00,0.67956,0.67956,0.6795,0.67955,147999998.0
2006-02-28 23:06:00,0.67955,0.67961,0.67954,0.67959,202299997.0
2006-02-28 23:07:00,0.67956,0.67963,0.67955,0.67962,162900000.0
2006-02-28 23:08:00,0.67956,0.67963,0.67954,0.67954,185500000.0
2006-02-28 23:09:00,0.6796,0.67963,0.67953,0.67957,189099999.0
2006-02-28 23:10:00,0.67954,0.67959,0.67954,0.67959,102299999.0
2006-02-28 23:11:00,0.67961,0.67961,0.67946,0.67947,195499995.0
2006-02-28 23:12:00,0.67948,0.67953,0.67947,0.67953,122200003.0
2006-02-28 23:13:00,0.67947,0.67954,0.67947,0.67954,90699999.0
2006-02-28 23:14:00,0.67953,0.67958,0.6795,0.67952,104200003.0
2006-02-28 23:15:00,0.67951,0.67955,0.67948,0.67954,115799999.0
2006-02-28 23:16:00,0.67953,0.67953,0.6795,0.6795,16200000.0
2006-02-28 23:17:00,0.67955,0.67958,0.6795,0.67958,121900003.0
2006-02-28 23:18:00,0.67954,0.67954,0.67953,0.67953,60199999.0
2006-02-28 23:19:00,0.67958,0.67958,0.67958,0.67958,15200000.0
2006-02-28 23:20:00,0.67958,0.6796,0.67958,0.6796,182300002.0
2006-02-28 23:21:00,0.67957,0.67957,0.67951,0.67951,36900001.0
2006-02-28 23:22:00,0.67944,0.67955,0.67944,0.67948,105300002.0
2006-02-28 23:23:00,0.67949,0.6795,0.67941,0.67942,236699999.0
2006-02-28 23:24:00,0.67948,0.67948,0.67942,0.67942,90399998.0
2006-02-28 23:25:00,0.6794,0.67945,0.6794,0.67945,22400000.0
2006-02-28 23:26:00,0.67942,0.67945,0.67942,0.67945,202200001.0
2006-02-28 23:27:00,0.67947,0.6795,0.67942,0.67942,85199999.0
2006-02-28 23:28:00,0.67949,0.67951,0.67945,0.67945,245699999.0
2006-02-28 23:29:00,0.67942,0.67943,0.67936,0.67937,156000001.0
2006-02-28 23:30:00,0.67943,0.67945,0.6794,0.67943,202200001.0
2006-02-28 23:31:00,0.67945,0.67948,0.6794,0.67945,156099999.0
2006-02-28 23:32:00,0.67948,0.6795,0.67946,0.6795,114200000.0
2006-02-28 23:33:00,0.67951,0.67951,0.67941,0.67949,162199996.0
2006-02-28 23:34:00,0.67951,0.67953,0.67947,0.67948,161600003.0
2006-02-28 23:35:00,0.6795,0.67952,0.67945,0.6795,315799999.0
2006-02-28 23:36:00,0.67948,0.6795,0.67948,0.67948,20800000.0
2006-02-28 23:37:00,0.67953,0.67959,0.67952,0.67959,84799999.0
2006-02-28 23:38:00,0.67955,0.67962,0.67955,0.67957,288300004.0
2006-02-28 23:39:00,0.6796,0.67962,0.67957,0.6796,201899995.0
2006-02-28 23:40:00,0.6796,0.6796,0.67958,0.67958,102200001.0
2006-02-28 23:41:00,0.67962,0.67962,0.67952,0.67952,87000000.0
2006-02-28 23:42:00,0.67954,0.67954,0.67948,0.6795,196300000.0
2006-02-28 23:43:00,0.67955,0.67955,0.6795,0.67952,123800000.0
2006-02-28 23:44:00,0.67953,0.67953,0.6795,0.67952,68000000.0
2006-02-28 23:45:00,0.67954,0.6796,0.67954,0.67954,51700001.0
2006-02-28 23:46:00,0.67956,0.67959,0.67956,0.67959,63799999.0
2006-02-28 23:47:00,0.6796,0.6796,0.67958,0.67958,42300001.0
2006-02-28 23:48:00,0.6796,0.67962,0.67957,0.67957,75000001.0
2006-02-28 23:49:00,0.6796,0.67963,0.67952,0.67956,246999999.0
2006-02-28 23:50:00,0.67955,0.67955,0.67955,0.67955,10400000.0
2006-02-28 23:51:00,0.6796,0.6796,0.67955,0.67955,6800000.0
2006-02-28 23:52:00,0.67951,0.67958,0.6795,0.67953,73200000.0
2006-02-28 23:53:00,0.67953,0.67957,0.67951,0.67952,115600003.0
2006-02-28 23:54:00,0.67959,0.67964,0.67955,0.67959,219900003.0
2006-02-28 23:55:00,0.67963,0.67965,0.67958,0.67965,156600001.0
2006-02-28 23:56:00,0.67964,0.67972,0.67963,0.67971,93200003.0
2006-02-28 23:57:00,0.67975,0.67977,0.6797,0.67972,199199998.0
2006-02-28 23:58:00,0.67978,0.67978,0.67949,0.67975,84099998.0
2006-02-28 23:59:00,0.67972,0.67975,0.67972,0.67975,51100001.0
2006-03-01 00:00:00,0.67972,0.67977,0.6797,0.6797,89599998.0
2006-03-01 00:01:00,0.67973,0.67996,0.67965,0.67985,160299998.0
2006-03-01 00:02:00,0.67972,0.67996,0.67965,0.67994,75200001.0
2006-03-01 00:03:00,0.6798,0.6798,0.67955,0.67964,46900000.0
2006-03-01 00:04:00,0.67973,0.67999,0.67969,0.6799,125600000.0
2006-03-01 00:05:00,0.67992,0.68004,0.67978,0.67995,165800001.0
2006-03-01 00:06:00,0.67978,0.68,0.67972,0.6798,183600001.0
2006-03-01 00:07:00,0.67995,0.68012,0.67987,0.67996,171599999.0
2006-03-01 00:08:00,0.67988,0.68012,0.67972,0.67972,139299999.0
2006-03-01 00:09:00,0.67973,0.6801,0.67971,0.67981,249500005.0
2006-03-01 00:10:00,0.67978,0.67999,0.6797,0.67984,125299997.0
2006-03-01 00:11:00,0.67998,0.68012,0.67987,0.67999,195599999.0
2006-03-01 00:12:00,0.67969,0.68027,0.67969,0.68019,175600001.0
2006-03-01 00:13:00,0.68003,0.68017,0.67986,0.6801,154700002.0
2006-03-01 00:14:00,0.67961,0.67995,0.67961,0.67983,133600001.0
2006-03-01 00:15:00,0.67977,0.68007,0.67977,0.68007,40100001.0
2006-03-01 00:16:00,0.67993,0.68005,0.67982,0.67997,45600000.0
2006-03-01 00:17:00,0.68012,0.68012,0.67982,0.67982,133800000.0
2006-03-01 00:18:00,0.67979,0.68007,0.67979,0.68001,198300000.0
2006-03-01 00:19:00,0.6802,0.6802,0.6799,0.68003,184800003.0
2006-03-01 00:20:00,0.67994,0.68022,0.67994,0.68018,60400001.0
2006-03-01 00:21:00,0.68027,0.68027,0.6798,0.67982,170199997.0
2006-03-01 00:22:00,0.6798,0.68002,0.67967,0.68002,191399996.0
2006-03-01 00:23:00,0.68005,0.68016,0.67989,0.67989,76200000.0
2006-03-01 00:24:00,0.6799,0.68012,0.67986,0.67997,120499999.0
2006-03-01 00:25:00,0.67989,0.6803,0.67989,0.68013,170900003.0
2006-03-01 00:26:00,0.6798,0.68017,0.6798,0.68013,206899999.0
2006-03-01 00:27:00,0.68007,0.6802,0.67994,0.68015,291500001.0
2006-03-01 00:28:00,0.67973,0.68004,0.67971,0.6799,111000000.0
2006-03-01 00:29:00,0.67995,0.68006,0.67986,0.67992,168000000.0
2006-03-01 00:30:00,0.67983,0.68006,0.67978,0.68004,100800000.0
2006-03-01 00:31:00,0.68011,0.68022,0.67993,0.68022,226100000.0
2006-03-01 00:32:00,0.67982,0.68002,0.67982,0.68002,79100000.0
2006-03-01 00:33:00,0.67997,0.68003,0.67994,0.67999,116300003.0
2006-03-01 00:34:00,0.67994,0.68005,0.67993,0.68004,177300004.0
2006-03-01 00:35:00,0.68,0.68002,0.67993,0.67995,203600004.0
2006-03-01 00:36:00,0.67997,0.6801,0.67997,0.6801,95100001.0
2006-03-01 00:37:00,0.68005,0.68006,0.67999,0.68006,142500001.0
2006-03-01 00:38:00,0.68005,0.68008,0.68004,0.68008,96300001.0
2006-03-01 00:39:00,0.68004,0.68014,0.68004,0.68014,120800001.0
2006-03-01 00:40:00,0.68014,0.68014,0.68003,0.68007,69000002.0
2006-03-01 00:41:00,0.68009,0.68012,0.68005,0.68007,247300001.0
2006-03-01 00:42:00,0.67997,0.68005,0.67994,0.68002,244000000.0
2006-03-01 00:43:00,0.67998,0.68006,0.67995,0.67995,318899999.0
2006-03-01 00:44:00,0.68006,0.68012,0.68001,0.68001,131800003.0
2006-03-01 00:45:00,0.67993,0.68001,0.67993,0.67993,231199998.0
2006-03-01 00:46:00,0.67997,0.68001,0.67994,0.67998,160800001.0
2006-03-01 00:47:00,0.67998,0.68003,0.67998,0.68003,68499999.0
2006-03-01 00:48:00,0.68,0.68,0.67992,0.67996,64100001.0
2006-03-01 00:49:00,0.68001,0.68001,0.67988,0.6799,115599999.0
2006-03-01 00:50:00,0.67994,0.67996,0.67987,0.67995,119799996.0
2006-03-01 00:51:00,0.67995,0.67998,0.67986,0.67997,232000003.0
2006-03-01 00:52:00,0.67994,0.68003,0.6799,0.67998,170499999.0
2006-03-01 00:53:00,0.68,0.68005,0.68,0.68005,118600000.0
2006-03-01 00:54:00,0.68007,0.68007,0.68,0.68001,111600001.0
2006-03-01 00:55:00,0.68005,0.68005,0.68002,0.68003,189300003.0
2006-03-01 00:56:00,0.68,0.68005,0.67997,0.68002,94399999.0
2006-03-01 00:57:00,0.68002,0.68005,0.68,0.68003,188400001.0
2006-03-01 00:58:00,0.67999,0.68005,0.67999,0.68005,83500001.0
2006-03-01 00:59:00,0.67998,0.67999,0.67998,0.67999,26299999.0
2006-03-01 01:00:00,0.67992,0.67996,0.67989,0.67994,175799993.0
2006-03-01 01:01:00,0.67992,0.67996,0.67983,0.67996,128100001.0
2006-03-01 01:02:00,0.67997,0.67997,0.67986,0.67987,138800002.0
2006-03-01 01:03:00,0.67987,0.67991,0.67982,0.67982,198199998.0
2006-03-01 01:04:00,0.67986,0.67992,0.67983,0.67987,116699997.0
2006-03-01 01:05:00,0.67981,0.67991,0.67978,0.67991,95799997.0
2006-03-01 01:06:00,0.67997,0.68002,0.67997,0.68,154099999.0
2006-03-01 01:07:00,0.67996,0.68,0.67995,0.67995,94899998.0
2006-03-01 01:08:00,0.68,0.68005,0.68,0.68,189700000.0
2006-03-01 01:09:00,0.68,0.68,0.67995,0.67998,51700000.0
2006-03-01 01:10:00,0.68002,0.68005,0.67999,0.68003,207100002.0
2006-03-01 01:11:00,0.67998,0.67998,0.67988,0.67994,133300001.0
2006-03-01 01:12:00,0.67994,0.68003,0.67994,0.67995,266399997.0
2006-03-01 01:13:00,0.67993,0.67995,0.67993,0.67995,157800002.0
2006-03-01 01:14:00,0.67993,0.67997,0.67993,0.67996,47800001.0
2006-03-01 01:15:00,0.67995,0.68,0.67995,0.67998,94000000.0
2006-03-01 01:16:00,0.68,0.68002,0.67997,0.68001,49500000.0
2006-03-01 01:17:00,0.68,0.68,0.67997,0.67997,99699999.0
2006-03-01 01:18:00,0.67995,0.68,0.67995,0.68,1800000.0
2006-03-01 01:19:00,0.68,0.68007,0.68,0.68001,145800002.0
2006-03-01 01:20:00,0.68,0.68,0.67995,0.68,182199998.0
2006-03-01 01:21:00,0.67998,0.68,0.67997,0.68,82200000.0
2006-03-01 01:22:00,0.68002,0.68003,0.67997,0.68,149599999.0
2006-03-01 01:23:00,0.67998,0.67998,0.67995,0.67995,8800000.0
2006-03-01 01:24:00,0.67997,0.68007,0.67997,0.68002,87399998.0
2006-03-01 01:25:00,0.68004,0.68004,0.67999,0.68,111199999.0
2006-03-01 01:26:00,0.68002,0.68007,0.68001,0.68001,34599999.0
2006-03-01 01:27:00,0.68004,0.68004,0.67995,0.67995,106599999.0
2006-03-01 01:28:00,0.68004,0.68007,0.68,0.68003,107999998.0
2006-03-01 01:29:00,0.68001,0.68009,0.67995,0.68003,159700000.0
2006-03-01 01:30:00,0.67999,0.68008,0.67997,0.68008,53500000.0
2006-03-01 01:31:00,0.68007,0.6801,0.68,0.68007,216899994.0
2006-03-01 01:32:00,0.67997,0.68015,0.67995,0.67995,127399998.0
2006-03-01 01:33:00,0.68008,0.68013,0.67988,0.67988,194499998.0
2006-03-01 01:34:00,0.6799,0.6799,0.67987,0.67987,78900001.0
2006-03-01 01:35:00,0.67988,0.6799,0.67985,0.67985,105399999.0
2006-03-01 01:36:00,0.67987,0.6799,0.67987,0.67987,37099999.0
2006-03-01 01:37:00,0.67995,0.68012,0.67995,0.68012,108300001.0
2006-03-01 01:38:00,0.68006,0.68017,0.68006,0.68013,126500003.0
2006-03-01 01:39:00,0.68015,0.68015,0.68009,0.68013,166700000.0
2006-03-01 01:40:00,0.68009,0.68018,0.68009,0.68013,263699998.0
2006-03-01 01:41:00,0.68012,0.6802,0.6801,0.68013,245000001.0
2006-03-01 01:42:00,0.68012,0.68012,0.68004,0.68004,134099998.0
2006-03-01 01:43:00,0.67999,0.68009,0.67993,0.67995,266999999.0
2006-03-01 01:44:00,0.67995,0.67999,0.6799,0.67999,102299998.0
2006-03-01 01:45:00,0.68001,0.68005,0.67993,0.67993,217199999.0
2006-03-01 01:46:00,0.67999,0.68002,0.67995,0.67998,225299999.0
2006-03-01 01:47:00,0.68003,0.68003,0.68,0.68,35000000.0
2006-03-01 01:48:00,0.67991,0.67992,0.67986,0.6799,199500001.0
2006-03-01 01:49:00,0.67985,0.67987,0.67977,0.67977,116100000.0
2006-03-01 01:50:00,0.67978,0.67985,0.67978,0.6798,128599999.0
2006-03-01 01:51:00,0.67985,0.6799,0.67984,0.6799,178800001.0
2006-03-01 01:52:00,0.67985,0.67985,0.67975,0.67978,193299999.0
2006-03-01 01:53:00,0.67978,0.67987,0.67972,0.67987,147900000.0
2006-03-01 01:54:00,0.6799,0.68002,0.67983,0.68002,127600000.0
2006-03-01 01:55:00,0.68001,0.68001,0.67992,0.67996,36600000.0
2006-03-01 01:56:00,0.68,0.68006,0.67999,0.68006,155900000.0
2006-03-01 01:57:00,0.68006,0.68009,0.68005,0.68009,124700000.0
2006-03-01 01:58:00,0.68012,0.68017,0.68012,0.68017,157600002.0
2006-03-01 01:59:00,0.68013,0.68013,0.68003,0.68003,55500000.0
2006-03-01 02:00:00,0.67996,0.68002,0.67992,0.67992,169999996.0
2006-03-01 02:01:00,0.67997,0.68007,0.67997,0.68005,230999998.0
2006-03-01 02:02:00,0.68001,0.68024,0.68001,0.68022,197200001.0
2006-03-01 02:03:00,0.68023,0.68026,0.68022,0.68022,199200002.0
2006-03-01 02:04:00,0.68023,0.68026,0.68016,0.68024,256899997.0
2006-03-01 02:05:00,0.68024,0.68027,0.68012,0.68027,174000000.0
2006-03-01 02:06:00,0.68026,0.6803,0.6802,0.6802,174000001.0
2006-03-01 02:07:00,0.68026,0.6803,0.68024,0.68027,205700001.0
2006-03-01 02:08:00,0.68026,0.68034,0.68026,0.68034,213800004.0
2006-03-01 02:09:00,0.68038,0.68038,0.68032,0.68035,219500000.0
2006-03-01 02:10:00,0.68037,0.68039,0.68026,0.68029,143100001.0
2006-03-01 02:11:00,0.68037,0.68043,0.68037,0.68043,80600003.0
2006-03-01 02:12:00,0.68045,0.68052,0.68044,0.6805,143699999.0
2006-03-01 02:13:00,0.68052,0.68053,0.68046,0.6805,286399996.0
2006-03-01 02:14:00,0.68048,0.68053,0.68041,0.68041,124899999.0
2006-03-01 02:15:00,0.68041,0.68045,0.68038,0.68044,70100000.0
2006-03-01 02:16:00,0.68042,0.68043,0.68035,0.68035,96300002.0
2006-03-01 02:17:00,0.68036,0.68039,0.68032,0.68032,163000002.0
2006-03-01 02:18:00,0.68034,0.68036,0.68034,0.68036,53400002.0
2006-03-01 02:19:00,0.6804,0.6804,0.68035,0.68035,136400002.0
2006-03-01 02:20:00,0.68035,0.68043,0.68035,0.6804,217799997.0
2006-03-01 02:21:00,0.68035,0.68037,0.68035,0.68037,20800000.0
2006-03-01 02:22:00,0.68037,0.68045,0.68037,0.68045,143800002.0
2006-03-01 02:23:00,0.68045,0.68054,0.68045,0.6805,37700000.0
2006-03-01 02:24:00,0.68046,0.68061,0.68038,0.68061,110300001.0
2006-03-01 02:25:00,0.68061,0.68062,0.68039,0.68047,99999998.0
2006-03-01 02:26:00,0.6805,0.68053,0.68037,0.68041,139300000.0
2006-03-01 02:27:00,0.68043,0.68059,0.68043,0.68054,185799999.0
2006-03-01 02:28:00,0.68056,0.68056,0.68037,0.68037,160300002.0
2006-03-01 02:29:00,0.68035,0.68048,0.68034,0.68046,185700000.0
2006-03-01 02:30:00,0.68043,0.68048,0.68039,0.68039,126100000.0
2006-03-01 02:31:00,0.68037,0.68049,0.68037,0.68042,112900000.0
2006-03-01 02:32:00,0.68039,0.68046,0.68035,0.68046,148400002.0
2006-03-01 02:33:00,0.68046,0.68046,0.68036,0.68039,174800002.0
2006-03-01 02:34:00,0.6804,0.68049,0.6804,0.68043,131299998.0
2006-03-01 02:35:00,0.68047,0.6805,0.68044,0.68044,201799999.0
2006-03-01 02:36:00,0.68038,0.68042,0.68036,0.68038,254899996.0
2006-03-01 02:37:00,0.68038,0.6804,0.68037,0.6804,107299997.0
2006-03-01 02:38:00,0.68045,0.68049,0.68041,0.68041,120299999.0
2006-03-01 02:39:00,0.68038,0.68038,0.68035,0.68035,90800000.0
2006-03-01 02:40:00,0.68038,0.68038,0.68029,0.68034,137400001.0
2006-03-01 02:41:00,0.68029,0.68029,0.68021,0.68028,47100000.0
2006-03-01 02:42:00,0.68023,0.68023,0.6802,0.68023,51999998.0
2006-03-01 02:43:00,0.68018,0.68025,0.68016,0.68023,180699998.0
2006-03-01 02:44:00,0.68017,0.68024,0.68017,0.68024,101600001.0
2006-03-01 02:45:00,0.68019,0.68025,0.68018,0.68025,126100001.0
2006-03-01 02:46:00,0.68031,0.68046,0.68031,0.68037,80000002.0
2006-03-01 02:47:00,0.68032,0.68032,0.68026,0.6803,101700000.0
2006-03-01 02:48:00,0.6803,0.6803,0.68026,0.68026,68699998.0
2006-03-01 02:49:00,0.68027,0.68035,0.68023,0.68023,227200003.0
2006-03-01 02:50:00,0.6802,0.68032,0.6802,0.6803,192600001.0
2006-03-01 02:51:00,0.68027,0.68033,0.68027,0.6803,73400001.0
2006-03-01 02:52:00,0.68031,0.68036,0.68031,0.68035,78099999.0
2006-03-01 02:53:00,0.68033,0.68033,0.68026,0.68033,57000001.0
2006-03-01 02:54:00,0.68039,0.68043,0.68032,0.68036,186399999.0
2006-03-01 02:55:00,0.68046,0.68047,0.68037,0.68042,280999997.0
2006-03-01 02:56:00,0.68037,0.68039,0.68034,0.68035,137400000.0
2006-03-01 02:57:00,0.68036,0.68042,0.68033,0.68042,142300003.0
2006-03-01 02:58:00,0.68038,0.68042,0.68032,0.68042,130799998.0
2006-03-01 02:59:00,0.68038,0.68038,0.68033,0.68034,62999999.0
2006-03-01 03:00:00,0.68029,0.68029,0.68024,0.68024,72200001.0
2006-03-01 03:01:00,0.68012,0.68012,0.68003,0.68009,101399999.0
2006-03-01 03:02:00,0.68011,0.68011,0.68009,0.68009,66399998.0
2006-03-01 03:03:00,0.68005,0.68012,0.68005,0.68007,166999999.0
2006-03-01 03:04:00,0.6801,0.6802,0.68007,0.68007,194900002.0
2006-03-01 03:05:00,0.68009,0.68015,0.68007,0.68008,173900003.0
2006-03-01 03:06:00,0.68012,0.68015,0.68007,0.68012,178800000.0
2006-03-01 03:07:00,0.68007,0.68018,0.68007,0.68015,158799998.0
2006-03-01 03:08:00,0.68018,0.68022,0.68013,0.68013,204400002.0
2006-03-01 03:09:00,0.68015,0.68015,0.6801,0.6801,68500000.0
2006-03-01 03:10:00,0.68015,0.68015,0.6801,0.68013,83000000.0
2006-03-01 03:11:00,0.68009,0.68014,0.68009,0.68009,132500001.0
2006-03-01 03:12:00,0.6801,0.68013,0.68007,0.68008,136300000.0
2006-03-01 03:13:00,0.68015,0.68022,0.68015,0.68018,116099999.0
2006-03-01 03:14:00,0.68016,0.68016,0.68011,0.68011,67000002.0
2006-03-01 03:15:00,0.68014,0.68014,0.68011,0.68011,46399998.0
2006-03-01 03:16:00,0.6802,0.68022,0.68012,0.68012,133799996.0
2006-03-01 03:17:00,0.68015,0.68025,0.68014,0.68025,62800001.0
2006-03-01 03:18:00,0.68028,0.6803,0.68024,0.68029,40600001.0
2006-03-01 03:19:00,0.68025,0.68025,0.68009,0.68016,222099997.0
2006-03-01 03:20:00,0.6802,0.6802,0.68015,0.6802,128999995.0
2006-03-01 03:21:00,0.6802,0.68027,0.6802,0.68027,108000000.0
2006-03-01 03:22:00,0.68025,0.68025,0.68025,0.68025,8800000.0
2006-03-01 03:23:00,0.68022,0.68022,0.68022,0.68022,4000000.0
2006-03-01 03:24:00,0.68025,0.68025,0.68025,0.68025,12700000.0
2006-03-01 03:25:00,0.68022,0.68022,0.68022,0.68022,800000.0
2006-03-01 03:26:00,0.68022,0.68025,0.68017,0.68025,129800000.0
2006-03-01 03:27:00,0.68024,0.68033,0.68018,0.68033,163799998.0
2006-03-01 03:28:00,0.68028,0.68028,0.68028,0.68028,35900002.0
2006-03-01 03:29:00,0.68027,0.68028,0.68023,0.68023,106300000.0
2006-03-01 03:30:00,0.68024,0.68027,0.68024,0.68027,62999998.0
2006-03-01 03:31:00,0.68028,0.68036,0.68028,0.68033,306400003.0
2006-03-01 03:32:00,0.68037,0.68039,0.68035,0.68039,189200001.0
2006-03-01 03:33:00,0.68027,0.68035,0.68027,0.68033,60600001.0
2006-03-01 03:34:00,0.68038,0.68038,0.68026,0.68036,216600000.0
2006-03-01 03:35:00,0.68038,0.68039,0.68034,0.68036,135899999.0
2006-03-01 03:36:00,0.68041,0.68042,0.68041,0.68042,42299999.0
2006-03-01 03:37:00,0.68048,0.68054,0.68044,0.68045,125600002.0
2006-03-01 03:38:00,0.68048,0.68048,0.6804,0.6804,124199999.0
2006-03-01 03:39:00,0.68043,0.68052,0.68043,0.68052,73599998.0
2006-03-01 03:40:00,0.6805,0.68052,0.6805,0.68052,99099998.0
2006-03-01 03:41:00,0.68051,0.68052,0.68034,0.68034,113999999.0
2006-03-01 03:42:00,0.68032,0.68047,0.68032,0.68047,43600000.0
2006-03-01 03:43:00,0.68047,0.68047,0.68043,0.68043,47899998.0
2006-03-01 03:44:00,0.68038,0.68044,0.68038,0.68041,179499996.0
2006-03-01 03:45:00,0.6804,0.68047,0.6804,0.68047,17500001.0
2006-03-01 03:46:00,0.68043,0.68043,0.68041,0.68041,35100000.0
2006-03-01 03:47:00,0.68034,0.68034,0.6803,0.6803,84700002.0
2006-03-01 03:48:00,0.6803,0.68036,0.6802,0.68036,168500001.0
2006-03-01 03:49:00,0.68035,0.68035,0.6803,0.68033,129899999.0
2006-03-01 03:50:00,0.68029,0.68029,0.68024,0.68027,150600002.0
2006-03-01 03:51:00,0.68028,0.6803,0.68028,0.6803,20700001.0
2006-03-01 03:52:00,0.68033,0.68033,0.6803,0.6803,17500001.0
2006-03-01 03:53:00,0.68033,0.68033,0.68028,0.68028,25500000.0
2006-03-01 03:54:00,0.68033,0.68037,0.6803,0.68035,164399998.0
2006-03-01 03:55:00,0.68031,0.68031,0.68024,0.68024,134099997.0
2006-03-01 03:56:00,0.68027,0.68027,0.68021,0.68021,37500002.0
2006-03-01 03:57:00,0.68023,0.68024,0.6802,0.68024,186200000.0
2006-03-01 03:58:00,0.68017,0.68024,0.68017,0.68019,135400002.0
2006-03-01 03:59:00,0.6802,0.6802,0.68013,0.68013,97299998.0
2006-03-01 04:00:00,0.68019,0.68023,0.68015,0.68023,265199995.0
2006-03-01 04:01:00,0.68015,0.6802,0.68012,0.6802,117900003.0
2006-03-01 04:02:00,0.68018,0.68023,0.68012,0.68015,155600000.0
2006-03-01 04:03:00,0.68017,0.68017,0.68012,0.68013,117200000.0
2006-03-01 04:04:00,0.68017,0.68022,0.68015,0.68015,80800000.0
2006-03-01 04:05:00,0.68018,0.6802,0.68018,0.6802,22400000.0
2006-03-01 04:06:00,0.68023,0.68023,0.68016,0.68023,162800003.0
2006-03-01 04:07:00,0.68024,0.68028,0.68024,0.68025,150199999.0
2006-03-01 04:08:00,0.68022,0.68022,0.6802,0.6802,32600000.0
2006-03-01 04:09:00,0.68026,0.68026,0.68019,0.68019,174999998.0
2006-03-01 04:10:00,0.68025,0.68025,0.68016,0.68021,213300001.0
2006-03-01 04:11:00,0.68027,0.6803,0.6802,0.6802,88700002.0
2006-03-01 04:12:00,0.68023,0.68023,0.68023,0.68023,51099998.0
2006-03-01 04:13:00,0.68027,0.68027,0.68023,0.68023,41800000.0
2006-03-01 04:14:00,0.68025,0.68025,0.68023,0.68023,3200000.0
2006-03-01 04:15:00,0.68028,0.68033,0.68027,0.6803,194999997.0
2006-03-01 04:16:00,0.6803,0.68033,0.6803,0.68033,11100000.0
2006-03-01 04:17:00,0.68031,0.68033,0.68027,0.68033,182199998.0
2006-03-01 04:18:00,0.68033,0.68037,0.6803,0.6803,146600003.0
2006-03-01 04:19:00,0.68033,0.68035,0.68032,0.68032,158700004.0
2006-03-01 04:20:00,0.68032,0.68035,0.68032,0.68033,116300000.0
2006-03-01 04:21:00,0.68035,0.68038,0.68035,0.68038,38500001.0
2006-03-01 04:22:00,0.68036,0.68038,0.68033,0.68034,176000001.0
2006-03-01 04:23:00,0.6804,0.68046,0.68039,0.68041,155300002.0
2006-03-01 04:24:00,0.68036,0.68048,0.68036,0.68048,43800001.0
2006-03-01 04:25:00,0.68048,0.68048,0.6804,0.68045,118999999.0
2006-03-01 04:26:00,0.68037,0.68044,0.68037,0.68042,130900001.0
2006-03-01 04:27:00,0.68036,0.68036,0.68023,0.68032,152600001.0
2006-03-01 04:28:00,0.68031,0.68031,0.68023,0.68023,72599999.0
2006-03-01 04:29:00,0.68024,0.68031,0.68024,0.68028,163800000.0
2006-03-01 04:30:00,0.68025,0.68035,0.6802,0.68026,147800002.0
2006-03-01 04:31:00,0.68025,0.6803,0.68021,0.6803,185000000.0
2006-03-01 04:32:00,0.68033,0.68033,0.68029,0.68029,87600001.0
2006-03-01 04:33:00,0.68032,0.68033,0.68029,0.6803,182900003.0
2006-03-01 04:34:00,0.68028,0.6803,0.68027,0.68028,81100000.0
2006-03-01 04:35:00,0.68032,0.68032,0.6803,0.6803,52300002.0
2006-03-01 04:36:00,0.68035,0.68037,0.6803,0.68037,155900000.0
2006-03-01 04:37:00,0.68031,0.68036,0.6803,0.6803,99700000.0
2006-03-01 04:38:00,0.68026,0.68026,0.68021,0.68024,87300000.0
2006-03-01 04:39:00,0.68019,0.68019,0.68012,0.68015,183699995.0
2006-03-01 04:40:00,0.6802,0.6802,0.68018,0.68018,24700000.0
2006-03-01 04:41:00,0.68022,0.68022,0.6802,0.68022,68200001.0
2006-03-01 04:42:00,0.68026,0.68026,0.68017,0.68021,86500003.0
2006-03-01 04:43:00,0.68018,0.68027,0.68018,0.68025,108099999.0
2006-03-01 04:44:00,0.68025,0.68033,0.68025,0.68032,206799997.0
2006-03-01 04:45:00,0.68022,0.6803,0.6802,0.6803,166799997.0
2006-03-01 04:46:00,0.68026,0.68027,0.68024,0.68026,151999999.0
2006-03-01 04:47:00,0.6803,0.6803,0.68027,0.6803,42600000.0
2006-03-01 04:48:00,0.6803,0.6803,0.68027,0.68027,54200001.0
2006-03-01 04:49:00,0.68027,0.6803,0.68025,0.6803,147800000.0
2006-03-01 04:50:00,0.68027,0.68028,0.68021,0.68023,139199999.0
2006-03-01 04:51:00,0.68026,0.6803,0.68024,0.68024,158599999.0
2006-03-01 04:52:00,0.68028,0.68034,0.68028,0.68034,11200000.0
2006-03-01 04:53:00,0.68038,0.68039,0.68032,0.68035,173900002.0
2006-03-01 04:54:00,0.68037,0.68043,0.68037,0.68043,61400000.0
2006-03-01 04:55:00,0.6804,0.6804,0.68032,0.68032,95800002.0
2006-03-01 04:56:00,0.68032,0.68038,0.68032,0.68037,47700001.0
2006-03-01 04:57:00,0.68035,0.68044,0.68033,0.68037,181399996.0
2006-03-01 04:58:00,0.68039,0.68045,0.68039,0.68042,108699998.0
2006-03-01 04:59:00,0.68038,0.68043,0.68038,0.68042,91700002.0
2006-03-01 05:00:00,0.68033,0.68037,0.68033,0.68037,62499998.0
2006-03-01 05:01:00,0.68035,0.68041,0.68034,0.68037,141800000.0
2006-03-01 05:02:00,0.68037,0.6804,0.68035,0.6804,124799999.0
2006-03-01 05:03:00,0.68042,0.68042,0.68033,0.68033,178899999.0
2006-03-01 05:04:00,0.68029,0.6803,0.68027,0.6803,83199998.0
2006-03-01 05:05:00,0.68035,0.68035,0.68029,0.68029,72399999.0
2006-03-01 05:06:00,0.68033,0.68034,0.68029,0.68034,102400003.0
2006-03-01 05:07:00,0.68031,0.68032,0.68028,0.68032,94399999.0
2006-03-01 05:08:00,0.68033,0.68035,0.68025,0.68025,183300000.0
2006-03-01 05:09:00,0.68023,0.68033,0.68023,0.68033,136899998.0
2006-03-01 05:10:00,0.68027,0.68031,0.68022,0.68031,210999995.0
2006-03-01 05:11:00,0.68033,0.68037,0.68027,0.68029,181399995.0
2006-03-01 05:12:00,0.68039,0.68039,0.68036,0.68037,82700002.0
2006-03-01 05:13:00,0.68035,0.68035,0.68026,0.68031,119500000.0
2006-03-01 05:14:00,0.68032,0.68033,0.68023,0.68026,253999999.0
2006-03-01 05:15:00,0.68031,0.68034,0.68031,0.68034,13600000.0
2006-03-01 05:16:00,0.6804,0.68042,0.68037,0.6804,187700005.0
2006-03-01 05:17:00,0.68035,0.68035,0.68029,0.68031,246500000.0
2006-03-01 05:18:00,0.68025,0.6803,0.68025,0.68025,136700003.0
2006-03-01 05:19:00,0.68034,0.68041,0.68034,0.6804,177600000.0
2006-03-01 05:20:00,0.68039,0.68043,0.68039,0.68039,88000001.0
2006-03-01 05:21:00,0.68038,0.68038,0.68035,0.68035,33700000.0
2006-03-01 05:22:00,0.68032,0.68041,0.68032,0.6804,197800004.0
2006-03-01 05:23:00,0.68038,0.6804,0.68033,0.68039,83099999.0
2006-03-01 05:24:00,0.68043,0.68046,0.68038,0.68043,124000003.0
2006-03-01 05:25:00,0.68047,0.68047,0.68036,0.6804,193200006.0
2006-03-01 05:26:00,0.68037,0.68041,0.68035,0.68035,186599999.0
2006-03-01 05:27:00,0.6804,0.68041,0.6804,0.68041,44699998.0
2006-03-01 05:28:00,0.68043,0.68047,0.68043,0.68043,93400001.0
2006-03-01 05:29:00,0.68045,0.68045,0.68043,0.68043,51099999.0
2006-03-01 05:30:00,0.68041,0.68041,0.68035,0.68035,28000000.0
2006-03-01 05:31:00,0.68035,0.68037,0.68035,0.68037,52700002.0
2006-03-01 05:32:00,0.68036,0.68042,0.68036,0.68037,195000004.0
2006-03-01 05:33:00,0.68035,0.68043,0.68035,0.68037,125500001.0
2006-03-01 05:34:00,0.68035,0.68042,0.68035,0.6804,86500001.0
2006-03-01 05:35:00,0.68044,0.68044,0.68039,0.68043,113600003.0
2006-03-01 05:36:00,0.68044,0.68044,0.68039,0.68041,33700001.0
2006-03-01 05:37:00,0.68037,0.68046,0.68037,0.68044,121600000.0
2006-03-01 05:38:00,0.68047,0.68049,0.68042,0.68042,153400002.0
2006-03-01 05:39:00,0.68047,0.68047,0.68045,0.68045,8800000.0
2006-03-01 05:40:00,0.68053,0.68053,0.68047,0.6805,73300000.0
2006-03-01 05:41:00,0.68048,0.68048,0.6804,0.68042,192099999.0
2006-03-01 05:42:00,0.68041,0.68047,0.68041,0.68046,94999999.0
2006-03-01 05:43:00,0.68042,0.68045,0.68041,0.68043,179000002.0
2006-03-01 05:44:00,0.68047,0.68047,0.68045,0.68045,97099999.0
2006-03-01 05:45:00,0.68044,0.68048,0.68037,0.68037,163899999.0
2006-03-01 05:46:00,0.68045,0.68045,0.68045,0.68045,10400000.0
2006-03-01 05:47:00,0.6804,0.68047,0.6804,0.68045,169000004.0
2006-03-01 05:48:00,0.68043,0.68043,0.68043,0.68043,47700001.0
2006-03-01 05:49:00,0.68043,0.68043,0.68034,0.68035,131700003.0
2006-03-01 05:50:00,0.6804,0.68044,0.6804,0.68041,133599998.0
2006-03-01 05:51:00,0.68042,0.68042,0.68031,0.68035,176600000.0
2006-03-01 05:52:00,0.68033,0.68034,0.68026,0.68027,89900002.0
2006-03-01 05:53:00,0.68025,0.68031,0.68025,0.6803,31000000.0
2006-03-01 05:54:00,0.68032,0.68037,0.68032,0.68035,111899998.0
2006-03-01 05:55:00,0.6804,0.68048,0.6804,0.68043,91599998.0
2006-03-01 05:56:00,0.68043,0.6805,0.68043,0.6805,65300002.0
2006-03-01 05:57:00,0.68047,0.68051,0.68046,0.68049,170300002.0
2006-03-01 05:58:00,0.68055,0.68055,0.68053,0.68053,78999999.0
2006-03-01 05:59:00,0.68051,0.68051,0.68049,0.68049,25900000.0
2006-03-01 06:00:00,0.68049,0.68053,0.68046,0.68049,162800001.0
2006-03-01 06:01:00,0.68046,0.68049,0.68044,0.68049,143399998.0
2006-03-01 06:02:00,0.68049,0.68051,0.68046,0.68051,200100001.0
2006-03-01 06:03:00,0.68048,0.6805,0.68044,0.68046,95900001.0
2006-03-01 06:04:00,0.68051,0.68053,0.68043,0.68046,130899998.0
2006-03-01 06:05:00,0.68038,0.6804,0.68038,0.6804,3700000.0
2006-03-01 06:06:00,0.68038,0.68049,0.68038,0.68043,102300001.0
2006-03-01 06:07:00,0.68044,0.68044,0.68038,0.68044,141100001.0
2006-03-01 06:08:00,0.68047,0.68055,0.68045,0.68046,152899998.0
2006-03-01 06:09:00,0.68043,0.6805,0.68042,0.68042,131000003.0
2006-03-01 06:10:00,0.68037,0.68042,0.68037,0.68041,102199997.0
2006-03-01 06:11:00,0.6804,0.6804,0.68037,0.68037,63200001.0
2006-03-01 06:12:00,0.68041,0.68046,0.68041,0.68042,67700003.0
2006-03-01 06:13:00,0.68045,0.68052,0.68044,0.6805,130199998.0
2006-03-01 06:14:00,0.68043,0.68053,0.68042,0.68053,261000002.0
2006-03-01 06:15:00,0.6805,0.6805,0.68042,0.68042,62199999.0
2006-03-01 06:16:00,0.68045,0.68049,0.68042,0.68049,182400000.0
2006-03-01 06:17:00,0.68048,0.68048,0.68043,0.68048,221099997.0
2006-03-01 06:18:00,0.68052,0.68052,0.68048,0.68048,167899999.0
2006-03-01 06:19:00,0.68051,0.68056,0.68047,0.68047,76800000.0
2006-03-01 06:20:00,0.68047,0.6805,0.6804,0.6804,68299999.0
2006-03-01 06:21:00,0.68038,0.68038,0.68037,0.68037,52799999.0
2006-03-01 06:22:00,0.68037,0.68043,0.68037,0.68037,138400002.0
2006-03-01 06:23:00,0.6803,0.6803,0.68017,0.68019,119699996.0
2006-03-01 06:24:00,0.68019,0.68034,0.68019,0.68024,121300000.0
2006-03-01 06:25:00,0.68021,0.68022,0.68014,0.68014,141100003.0
2006-03-01 06:26:00,0.68014,0.68024,0.68013,0.68022,141400003.0
2006-03-01 06:27:00,0.68024,0.68033,0.68024,0.6803,143899999.0
2006-03-01 06:28:00,0.6803,0.6803,0.68023,0.68023,46299999.0
2006-03-01 06:29:00,0.68028,0.68032,0.68027,0.68027,146500000.0
2006-03-01 06:30:00,0.68024,0.68024,0.68015,0.68015,38600000.0
2006-03-01 06:31:00,0.6801,0.68016,0.68009,0.68015,190900004.0
2006-03-01 06:32:00,0.68014,0.68023,0.68014,0.6802,75200000.0
2006-03-01 06:33:00,0.68019,0.68024,0.68019,0.68024,38300001.0
2006-03-01 06:34:00,0.68023,0.68028,0.68016,0.68026,186599999.0
2006-03-01 06:35:00,0.68025,0.68028,0.68025,0.68026,90899998.0
2006-03-01 06:36:00,0.68027,0.68027,0.68026,0.68026,20700001.0
2006-03-01 06:37:00,0.68033,0.68036,0.68027,0.68035,126500000.0
2006-03-01 06:38:00,0.6803,0.68033,0.6803,0.68033,25600000.0
2006-03-01 06:39:00,0.68033,0.68033,0.6802,0.6803,120399997.0
2006-03-01 06:40:00,0.68022,0.68022,0.68012,0.68019,208599998.0
2006-03-01 06:41:00,0.6802,0.68026,0.68015,0.68026,149800000.0
2006-03-01 06:42:00,0.68022,0.68022,0.68014,0.6802,142000002.0
2006-03-01 06:43:00,0.68016,0.68017,0.68016,0.68017,68700002.0
2006-03-01 06:44:00,0.68016,0.68017,0.68011,0.68011,182899995.0
2006-03-01 06:45:00,0.6802,0.6802,0.68013,0.68013,171100003.0
2006-03-01 06:46:00,0.68015,0.68022,0.6801,0.6801,125600001.0
2006-03-01 06:47:00,0.68013,0.68018,0.68006,0.68014,125100001.0
2006-03-01 06:48:00,0.68012,0.68013,0.68012,0.68013,79100002.0
2006-03-01 06:49:00,0.68017,0.68018,0.68016,0.68016,96599998.0
2006-03-01 06:50:00,0.68019,0.68026,0.68019,0.68022,173800001.0
2006-03-01 06:51:00,0.68019,0.68031,0.68019,0.68027,184300000.0
2006-03-01 06:52:00,0.68024,0.68026,0.68019,0.68026,158700000.0
2006-03-01 06:53:00,0.6803,0.68035,0.68023,0.68034,202399993.0
2006-03-01 06:54:00,0.68037,0.6804,0.68035,0.68037,107100001.0
2006-03-01 06:55:00,0.68035,0.68037,0.68032,0.68032,77399998.0
2006-03-01 06:56:00,0.6803,0.68037,0.6803,0.68032,218199996.0
2006-03-01 06:57:00,0.68026,0.68031,0.68026,0.68031,29500001.0
2006-03-01 06:58:00,0.68034,0.6805,0.68034,0.68038,120199999.0
2006-03-01 06:59:00,0.68042,0.68042,0.68034,0.6804,209299994.0
2006-03-01 07:00:00,0.68036,0.6805,0.68033,0.68048,183200003.0
2006-03-01 07:01:00,0.68044,0.68044,0.6804,0.68042,225700002.0
2006-03-01 07:02:00,0.68043,0.68047,0.68043,0.68045,98400000.0
2006-03-01 07:03:00,0.68048,0.68049,0.68048,0.68049,49699999.0
2006-03-01 07:04:00,0.68045,0.68045,0.68036,0.6804,79600001.0
2006-03-01 07:05:00,0.68034,0.68049,0.68034,0.68043,267100000.0
2006-03-01 07:06:00,0.6804,0.68041,0.68034,0.68034,268000005.0
2006-03-01 07:07:00,0.68035,0.68044,0.68035,0.68044,141200001.0
2006-03-01 07:08:00,0.68036,0.6804,0.68036,0.6804,122000001.0
2006-03-01 07:09:00,0.68042,0.68045,0.68042,0.68045,12100000.0
2006-03-01 07:10:00,0.68041,0.68042,0.68038,0.68038,124100001.0
2006-03-01 07:11:00,0.68038,0.68044,0.68038,0.68044,136600002.0
2006-03-01 07:12:00,0.6804,0.6804,0.6804,0.6804,31299999.0
2006-03-01 07:13:00,0.68043,0.68047,0.68043,0.68045,95700003.0
2006-03-01 07:14:00,0.68045,0.68047,0.68038,0.68042,161299996.0
2006-03-01 07:15:00,0.68045,0.68045,0.68043,0.68045,117999999.0
2006-03-01 07:16:00,0.68045,0.68045,0.68043,0.68045,181400000.0
2006-03-01 07:17:00,0.68042,0.68045,0.68042,0.68045,59800000.0
2006-03-01 07:18:00,0.68043,0.68043,0.68037,0.68041,88499999.0
2006-03-01 07:19:00,0.68041,0.68045,0.6804,0.68043,141800001.0
2006-03-01 07:20:00,0.68043,0.68045,0.6804,0.6804,200800002.0
2006-03-01 07:21:00,0.68046,0.6805,0.68046,0.6805,79200001.0
2006-03-01 07:22:00,0.68051,0.68053,0.68047,0.68053,176900001.0
2006-03-01 07:23:00,0.68048,0.68048,0.68047,0.68047,12000000.0
2006-03-01 07:24:00,0.68047,0.6805,0.68047,0.6805,40899998.0
2006-03-01 07:25:00,0.68045,0.68052,0.68044,0.68052,129000000.0
2006-03-01 07:26:00,0.68054,0.68054,0.6805,0.6805,46400001.0
2006-03-01 07:27:00,0.6805,0.6805,0.6805,0.6805,47900002.0
2006-03-01 07:28:00,0.68045,0.68045,0.68045,0.68045,22299999.0
2006-03-01 07:29:00,0.6805,0.6805,0.68045,0.6805,33600001.0
2006-03-01 07:30:00,0.68048,0.6805,0.68045,0.68048,228099995.0
2006-03-01 07:31:00,0.6805,0.6805,0.68042,0.68042,122700000.0
2006-03-01 07:32:00,0.68043,0.68045,0.6804,0.68045,12800000.0
2006-03-01 07:33:00,0.68043,0.68044,0.68042,0.68042,67299998.0
2006-03-01 07:34:00,0.6804,0.68045,0.6804,0.68045,191000002.0
2006-03-01 07:35:00,0.68044,0.68044,0.68036,0.68037,139399999.0
2006-03-01 07:36:00,0.6804,0.6804,0.68038,0.68038,39800001.0
2006-03-01 07:37:00,0.68042,0.6805,0.68042,0.68047,195000002.0
2006-03-01 07:38:00,0.68045,0.68045,0.68043,0.68045,224499999.0
2006-03-01 07:39:00,0.68043,0.68047,0.68042,0.68043,49800000.0
2006-03-01 07:40:00,0.68047,0.6805,0.68047,0.68047,164800001.0
2006-03-01 07:41:00,0.68044,0.68044,0.68038,0.68043,113899997.0
2006-03-01 07:42:00,0.68043,0.68045,0.68043,0.68043,100599999.0
2006-03-01 07:43:00,0.6804,0.68047,0.6804,0.68043,89300001.0
2006-03-01 07:44:00,0.68037,0.68037,0.68035,0.68035,65899998.0
2006-03-01 07:45:00,0.6803,0.68035,0.6803,0.6803,174900000.0
2006-03-01 07:46:00,0.6803,0.68035,0.6803,0.6803,84199999.0
2006-03-01 07:47:00,0.68035,0.68035,0.68035,0.68035,86100000.0
2006-03-01 07:48:00,0.68032,0.68035,0.68025,0.68025,94000001.0
2006-03-01 07:49:00,0.68015,0.68015,0.68008,0.68012,181100002.0
2006-03-01 07:50:00,0.68017,0.68017,0.68005,0.68005,55600002.0
2006-03-01 07:51:00,0.68,0.68015,0.68,0.68011,193799998.0
2006-03-01 07:52:00,0.68012,0.68024,0.68009,0.68014,150899996.0
2006-03-01 07:53:00,0.68015,0.68026,0.68012,0.68012,350700002.0
2006-03-01 07:54:00,0.68015,0.68015,0.68009,0.6801,105399999.0
2006-03-01 07:55:00,0.68015,0.68023,0.68011,0.68023,200300000.0
2006-03-01 07:56:00,0.6802,0.68025,0.6802,0.68025,127400001.0
2006-03-01 07:57:00,0.68021,0.68023,0.68016,0.68023,165300001.0
2006-03-01 07:58:00,0.68017,0.68017,0.68002,0.68002,207900002.0
2006-03-01 07:59:00,0.68003,0.68005,0.68003,0.68005,43099998.0
2006-03-01 08:00:00,0.68001,0.68012,0.68001,0.68012,181800001.0
2006-03-01 08:01:00,0.68012,0.68012,0.68002,0.68004,127800001.0
2006-03-01 08:02:00,0.68015,0.68015,0.68009,0.68009,77399999.0
2006-03-01 08:03:00,0.68019,0.6802,0.68014,0.68014,104999999.0
2006-03-01 08:04:00,0.68014,0.68017,0.68014,0.68016,76700000.0
2006-03-01 08:05:00,0.68013,0.68015,0.68013,0.68015,34499998.0
2006-03-01 08:06:00,0.68014,0.68019,0.68014,0.68015,178899999.0
2006-03-01 08:07:00,0.68015,0.68018,0.68015,0.68018,76599998.0
2006-03-01 08:08:00,0.68022,0.68025,0.68016,0.6802,144299998.0
2006-03-01 08:09:00,0.68022,0.68023,0.68022,0.68023,9700000.0
2006-03-01 08:10:00,0.68025,0.68025,0.68023,0.68025,135800001.0
2006-03-01 08:11:00,0.68022,0.68025,0.68022,0.68023,125500001.0
2006-03-01 08:12:00,0.68027,0.68027,0.6802,0.68025,145400002.0
2006-03-01 08:13:00,0.68022,0.68022,0.68012,0.68014,79400001.0
2006-03-01 08:14:00,0.68022,0.68024,0.68022,0.68024,42200002.0
2006-03-01 08:15:00,0.68027,0.68027,0.6802,0.6802,41400001.0
2006-03-01 08:16:00,0.68022,0.68023,0.68022,0.68023,72500000.0
2006-03-01 08:17:00,0.68024,0.68024,0.68022,0.68024,55199998.0
2006-03-01 08:18:00,0.68023,0.68027,0.68023,0.68027,66599998.0
2006-03-01 08:19:00,0.68025,0.6803,0.68025,0.6803,183400002.0
2006-03-01 08:20:00,0.68028,0.68028,0.68028,0.68028,1600000.0
2006-03-01 08:21:00,0.6803,0.6803,0.68022,0.68022,19900000.0
2006-03-01 08:22:00,0.68026,0.68033,0.68026,0.68033,100599997.0
2006-03-01 08:23:00,0.68027,0.68035,0.68027,0.68035,103699998.0
2006-03-01 08:24:00,0.68033,0.68038,0.68032,0.68038,172300001.0
2006-03-01 08:25:00,0.68038,0.68038,0.68029,0.68035,149500001.0
2006-03-01 08:26:00,0.68035,0.68041,0.68033,0.68033,171500002.0
2006-03-01 08:27:00,0.68037,0.68042,0.68035,0.68037,185299998.0
2006-03-01 08:28:00,0.6804,0.6804,0.6804,0.6804,44799999.0
2006-03-01 08:29:00,0.68035,0.68035,0.68035,0.68035,2400000.0
2006-03-01 08:30:00,0.68038,0.68043,0.68038,0.6804,134399999.0
2006-03-01 08:31:00,0.68036,0.68046,0.68036,0.68039,82200000.0
2006-03-01 08:32:00,0.68034,0.68039,0.68033,0.68039,116799998.0
2006-03-01 08:33:00,0.68036,0.68039,0.68032,0.68038,135500002.0
2006-03-01 08:34:00,0.68037,0.6804,0.68035,0.6804,127799999.0
2006-03-01 08:35:00,0.68036,0.68036,0.68034,0.68034,59900001.0
2006-03-01 08:36:00,0.68032,0.68036,0.68032,0.68036,95300002.0
2006-03-01 08:37:00,0.68035,0.68035,0.68027,0.68034,124700004.0
2006-03-01 08:38:00,0.68036,0.68038,0.68035,0.68038,162400000.0
2006-03-01 08:39:00,0.68035,0.68043,0.68035,0.68043,110200001.0
2006-03-01 08:40:00,0.68037,0.68037,0.68032,0.68032,56700001.0
2006-03-01 08:41:00,0.6803,0.6803,0.68029,0.6803,142600001.0
2006-03-01 08:42:00,0.68026,0.68038,0.68026,0.68038,83200001.0
2006-03-01 08:43:00,0.68036,0.68036,0.68025,0.68025,146399999.0
2006-03-01 08:44:00,0.68029,0.68033,0.68028,0.68033,96700001.0
2006-03-01 08:45:00,0.6803,0.6803,0.68027,0.68027,44100002.0
2006-03-01 08:46:00,0.6803,0.6803,0.68025,0.6803,192700004.0
2006-03-01 08:47:00,0.68029,0.68033,0.68029,0.6803,152199998.0
2006-03-01 08:48:00,0.6803,0.68033,0.6803,0.68033,16300000.0
2006-03-01 08:49:00,0.68035,0.68037,0.68032,0.68035,176900000.0
2006-03-01 08:50:00,0.68035,0.68035,0.68035,0.68035,20500000.0
2006-03-01 08:51:00,0.68034,0.68034,0.68027,0.68027,150299999.0
2006-03-01 08:52:00,0.68027,0.68037,0.68027,0.68037,163200002.0
2006-03-01 08:53:00,0.68034,0.68038,0.68032,0.68038,66800001.0
2006-03-01 08:54:00,0.68041,0.68041,0.6803,0.68035,172700000.0
2006-03-01 08:55:00,0.68031,0.68039,0.68031,0.68035,365600001.0
2006-03-01 08:56:00,0.68036,0.68038,0.68031,0.68032,71900001.0
2006-03-01 08:57:00,0.68028,0.68038,0.68028,0.6803,144599998.0
2006-03-01 08:58:00,0.68028,0.68032,0.68027,0.68032,83800000.0
2006-03-01 08:59:00,0.68028,0.68037,0.68026,0.68033,172800001.0
2006-03-01 09:00:00,0.68031,0.68031,0.68025,0.68029,106899998.0
2006-03-01 09:01:00,0.68027,0.68027,0.68019,0.68026,149299998.0
2006-03-01 09:02:00,0.68028,0.68034,0.68025,0.68032,258600002.0
2006-03-01 09:03:00,0.68032,0.68032,0.68017,0.68017,147900000.0
2006-03-01 09:04:00,0.68019,0.68022,0.68018,0.68019,117400001.0
2006-03-01 09:05:00,0.68018,0.68028,0.68015,0.6802,174700000.0
2006-03-01 09:06:00,0.68023,0.68031,0.68023,0.68028,168000000.0
2006-03-01 09:07:00,0.68032,0.68033,0.68022,0.68031,170899999.0
2006-03-01 09:08:00,0.68031,0.68031,0.68022,0.68022,233100001.0
2006-03-01 09:09:00,0.68027,0.68031,0.68024,0.68024,136299997.0
2006-03-01 09:10:00,0.68024,0.68027,0.68022,0.68022,86999999.0
2006-03-01 09:11:00,0.68017,0.68019,0.68013,0.68016,202100001.0
2006-03-01 09:12:00,0.68015,0.68015,0.68005,0.6801,163700000.0
2006-03-01 09:13:00,0.6801,0.6801,0.68009,0.68009,76099998.0
2006-03-01 09:14:00,0.68015,0.68015,0.68004,0.68004,193799998.0
2006-03-01 09:15:00,0.68009,0.68023,0.68009,0.68022,74100000.0
2006-03-01 09:16:00,0.68018,0.6802,0.68008,0.6802,128400002.0
2006-03-01 09:17:00,0.68025,0.68037,0.68018,0.68035,107099999.0
2006-03-01 09:18:00,0.68035,0.68035,0.6802,0.68025,76799998.0
2006-03-01 09:19:00,0.68021,0.68021,0.6801,0.68015,43900000.0
2006-03-01 09:20:00,0.68013,0.68016,0.68008,0.68009,147200000.0
2006-03-01 09:21:00,0.6801,0.68016,0.68009,0.68012,173299998.0
2006-03-01 09:22:00,0.68008,0.68009,0.67997,0.68009,115100000.0
2006-03-01 09:23:00,0.68007,0.68011,0.68002,0.6801,201200002.0
2006-03-01 09:24:00,0.68006,0.68006,0.67995,0.67997,58500000.0
2006-03-01 09:25:00,0.68001,0.68004,0.67999,0.68,203599998.0
2006-03-01 09:26:00,0.67997,0.67997,0.67987,0.67991,133599999.0
2006-03-01 09:27:00,0.67993,0.68,0.67989,0.67997,160600002.0
2006-03-01 09:28:00,0.67998,0.68002,0.67994,0.67994,232899999.0
2006-03-01 09:29:00,0.67996,0.68012,0.67996,0.68005,194200000.0
2006-03-01 09:30:00,0.68013,0.68013,0.68008,0.68012,94800001.0
2006-03-01 09:31:00,0.6801,0.68012,0.6801,0.68011,99400000.0
2006-03-01 09:32:00,0.68005,0.68013,0.68005,0.68013,61199998.0
2006-03-01 09:33:00,0.68013,0.68013,0.68007,0.68008,116799996.0
2006-03-01 09:34:00,0.68002,0.68017,0.68002,0.68014,237300003.0
2006-03-01 09:35:00,0.68018,0.68031,0.68018,0.68031,24000000.0
2006-03-01 09:36:00,0.6803,0.68034,0.68023,0.68023,155599998.0
2006-03-01 09:37:00,0.68023,0.68023,0.68022,0.68022,80000002.0
2006-03-01 09:38:00,0.68022,0.68022,0.68009,0.68015,159300003.0
2006-03-01 09:39:00,0.68013,0.68024,0.68013,0.68024,186200000.0
2006-03-01 09:40:00,0.68026,0.6803,0.6802,0.68025,258999999.0
2006-03-01 09:41:00,0.68025,0.68041,0.68025,0.68037,150799998.0
2006-03-01 09:42:00,0.68044,0.68045,0.68037,0.68042,167700003.0
2006-03-01 09:43:00,0.68042,0.68047,0.68032,0.68041,106200001.0
2006-03-01 09:44:00,0.68037,0.68047,0.68037,0.68043,146499999.0
2006-03-01 09:45:00,0.68044,0.68048,0.68038,0.68048,118200001.0
2006-03-01 09:46:00,0.68051,0.68051,0.68044,0.68051,126700002.0
2006-03-01 09:47:00,0.68054,0.68054,0.68049,0.68049,86100002.0
2006-03-01 09:48:00,0.68044,0.68051,0.68044,0.68047,195800002.0
2006-03-01 09:49:00,0.68048,0.68049,0.68038,0.68042,237400001.0
2006-03-01 09:50:00,0.68048,0.68053,0.68042,0.68048,191300002.0
2006-03-01 09:51:00,0.68046,0.68046,0.68032,0.68033,136599996.0
2006-03-01 09:52:00,0.68037,0.68041,0.68037,0.68041,114200003.0
2006-03-01 09:53:00,0.68043,0.68045,0.68039,0.68045,194800004.0
2006-03-01 09:54:00,0.68041,0.6805,0.68041,0.68045,74100000.0
2006-03-01 09:55:00,0.68042,0.68044,0.68037,0.68039,160799999.0
2006-03-01 09:56:00,0.68043,0.68043,0.68038,0.68038,106300001.0
2006-03-01 09:57:00,0.68042,0.68048,0.68039,0.68042,91000001.0
2006-03-01 09:58:00,0.68041,0.68046,0.68035,0.68045,99800000.0
2006-03-01 09:59:00,0.68044,0.68053,0.68041,0.68053,172600000.0
2006-03-01 10:00:00,0.68047,0.68054,0.68045,0.68053,109299999.0
2006-03-01 10:01:00,0.68051,0.68056,0.68045,0.68055,234500004.0
2006-03-01 10:02:00,0.68051,0.68051,0.68039,0.68043,166700002.0
2006-03-01 10:03:00,0.68048,0.6805,0.68039,0.68048,146900000.0
2006-03-01 10:04:00,0.68051,0.68054,0.68044,0.68044,102400000.0
2006-03-01 10:05:00,0.68047,0.68061,0.68047,0.6806,106299998.0
2006-03-01 10:06:00,0.68054,0.68064,0.68048,0.68064,129300000.0
2006-03-01 10:07:00,0.68061,0.68065,0.68057,0.68062,125300003.0
2006-03-01 10:08:00,0.6806,0.6806,0.68052,0.6806,97399998.0
2006-03-01 10:09:00,0.6806,0.68066,0.68058,0.68063,154000000.0
2006-03-01 10:10:00,0.68066,0.68067,0.68059,0.68059,140000000.0
2006-03-01 10:11:00,0.68059,0.68065,0.68059,0.68061,87200002.0
2006-03-01 10:12:00,0.68061,0.68066,0.68056,0.68058,221899999.0
2006-03-01 10:13:00,0.68061,0.68073,0.68058,0.68073,220199999.0
2006-03-01 10:14:00,0.68071,0.68071,0.68061,0.68068,167000003.0
2006-03-01 10:15:00,0.68071,0.68072,0.68064,0.68067,159400000.0
2006-03-01 10:16:00,0.68074,0.68083,0.68074,0.68083,63000000.0
2006-03-01 10:17:00,0.68084,0.68084,0.68073,0.68083,242599994.0
2006-03-01 10:18:00,0.68088,0.68095,0.68088,0.68095,71000001.0
2006-03-01 10:19:00,0.68106,0.68114,0.68106,0.68114,64400002.0
2006-03-01 10:20:00,0.68115,0.68127,0.68114,0.68127,159200000.0
2006-03-01 10:21:00,0.68117,0.6812,0.68114,0.6812,140500001.0
2006-03-01 10:22:00,0.6811,0.68122,0.68109,0.6812,138099997.0
2006-03-01 10:23:00,0.68118,0.68121,0.68112,0.68118,154599998.0
2006-03-01 10:24:00,0.68115,0.6812,0.68108,0.68108,178100002.0
2006-03-01 10:25:00,0.68112,0.68113,0.68105,0.68113,101800003.0
2006-03-01 10:26:00,0.68114,0.6812,0.68114,0.68115,197799995.0
2006-03-01 10:27:00,0.6812,0.6813,0.68119,0.68127,69800003.0
2006-03-01 10:28:00,0.68122,0.68127,0.68119,0.68121,126800000.0
2006-03-01 10:29:00,0.68116,0.68121,0.68109,0.68109,334199995.0
2006-03-01 10:30:00,0.68111,0.68119,0.68111,0.68119,54200001.0
2006-03-01 10:31:00,0.68118,0.68123,0.68118,0.68121,115300002.0
2006-03-01 10:32:00,0.68121,0.68131,0.68121,0.6813,149399997.0
2006-03-01 10:33:00,0.68128,0.68128,0.6812,0.68125,98999998.0
2006-03-01 10:34:00,0.68126,0.68126,0.68119,0.68122,119000001.0
2006-03-01 10:35:00,0.68127,0.68127,0.68118,0.68125,120599999.0
2006-03-01 10:36:00,0.68123,0.68123,0.68112,0.6812,328399999.0
2006-03-01 10:37:00,0.68121,0.68122,0.68109,0.68115,268399997.0
2006-03-01 10:38:00,0.68115,0.68126,0.68115,0.6812,232200000.0
2006-03-01 10:39:00,0.68117,0.68117,0.68109,0.68109,57700001.0
2006-03-01 10:40:00,0.6811,0.68116,0.68109,0.68109,91999999.0
2006-03-01 10:41:00,0.68112,0.6812,0.68112,0.68117,149700001.0
2006-03-01 10:42:00,0.68116,0.68117,0.68103,0.68103,76900000.0
2006-03-01 10:43:00,0.68106,0.68107,0.68089,0.68095,93399998.0
2006-03-01 10:44:00,0.6809,0.68103,0.6809,0.68103,145100001.0
2006-03-01 10:45:00,0.68105,0.68107,0.68094,0.68097,61299998.0
2006-03-01 10:46:00,0.68085,0.68102,0.68085,0.68102,112500002.0
2006-03-01 10:47:00,0.68104,0.68107,0.681,0.68105,155099998.0
2006-03-01 10:48:00,0.681,0.68105,0.68097,0.681,156200000.0
2006-03-01 10:49:00,0.68093,0.68104,0.68093,0.68098,200800000.0
2006-03-01 10:50:00,0.68093,0.68093,0.6808,0.6808,63100000.0
2006-03-01 10:51:00,0.68088,0.68091,0.68081,0.68081,131400001.0
2006-03-01 10:52:00,0.68072,0.68079,0.68072,0.68079,206800002.0
2006-03-01 10:53:00,0.68078,0.68083,0.68077,0.68078,63599999.0
2006-03-01 10:54:00,0.68082,0.68084,0.68075,0.68075,105699998.0
2006-03-01 10:55:00,0.68078,0.68085,0.68064,0.68073,54600001.0
2006-03-01 10:56:00,0.68067,0.68072,0.68061,0.6807,176699998.0
2006-03-01 10:57:00,0.68066,0.68072,0.68061,0.68065,182999997.0
2006-03-01 10:58:00,0.68071,0.68076,0.68065,0.68076,117600001.0
2006-03-01 10:59:00,0.68078,0.68083,0.68073,0.68077,192299998.0
2006-03-01 11:00:00,0.68076,0.68077,0.68064,0.68064,93699999.0
2006-03-01 11:01:00,0.68064,0.6807,0.68062,0.68062,177500000.0
2006-03-01 11:02:00,0.68064,0.68068,0.68064,0.68066,144200001.0
2006-03-01 11:03:00,0.68068,0.68076,0.68068,0.68069,120300001.0
2006-03-01 11:04:00,0.68066,0.68073,0.68063,0.68073,145899999.0
2006-03-01 11:05:00,0.68067,0.68073,0.68067,0.68068,182299998.0
2006-03-01 11:06:00,0.68067,0.68068,0.6806,0.68063,201700004.0
2006-03-01 11:07:00,0.68064,0.68074,0.68064,0.68068,98199999.0
2006-03-01 11:08:00,0.68075,0.68075,0.68065,0.68065,55800000.0
2006-03-01 11:09:00,0.68063,0.68073,0.68063,0.68073,117299997.0
2006-03-01 11:10:00,0.68067,0.68073,0.68067,0.68071,85999998.0
2006-03-01 11:11:00,0.68075,0.68078,0.68071,0.68078,74300002.0
2006-03-01 11:12:00,0.68081,0.68081,0.68073,0.68075,147200001.0
2006-03-01 11:13:00,0.68072,0.68077,0.68071,0.68075,117999999.0
2006-03-01 11:14:00,0.68077,0.68077,0.68065,0.68067,119600000.0
2006-03-01 11:15:00,0.68074,0.68079,0.68072,0.68079,226600003.0
2006-03-01 11:16:00,0.68075,0.68083,0.6807,0.68083,242899993.0
2006-03-01 11:17:00,0.68086,0.68088,0.68083,0.68084,98700001.0
2006-03-01 11:18:00,0.68082,0.68088,0.68081,0.68088,208600003.0
2006-03-01 11:19:00,0.68089,0.68094,0.6808,0.68094,192499999.0
2006-03-01 11:20:00,0.68092,0.68096,0.68089,0.68092,95600001.0
2006-03-01 11:21:00,0.68098,0.68098,0.68085,0.6809,177399998.0
2006-03-01 11:22:00,0.68086,0.68089,0.68079,0.68081,130500001.0
2006-03-01 11:23:00,0.68078,0.68085,0.68073,0.68075,110100000.0
2006-03-01 11:24:00,0.68075,0.68077,0.6807,0.68075,220800001.0
2006-03-01 11:25:00,0.68072,0.68073,0.68072,0.68073,88199999.0
2006-03-01 11:26:00,0.68074,0.68076,0.68068,0.68073,202700001.0
2006-03-01 11:27:00,0.68073,0.68077,0.68071,0.68071,111100000.0
2006-03-01 11:28:00,0.68072,0.68075,0.68068,0.68072,253299996.0
2006-03-01 11:29:00,0.68074,0.68074,0.68067,0.68067,166100001.0
2006-03-01 11:30:00,0.6807,0.68074,0.68064,0.68068,132500000.0
2006-03-01 11:31:00,0.68065,0.68076,0.68065,0.68074,98199998.0
2006-03-01 11:32:00,0.68078,0.68078,0.68066,0.68075,215699996.0
2006-03-01 11:33:00,0.68077,0.68086,0.68073,0.68082,227199999.0
2006-03-01 11:34:00,0.68089,0.68096,0.68089,0.68092,211900002.0
2006-03-01 11:35:00,0.68093,0.68093,0.68087,0.68091,120800001.0
2006-03-01 11:36:00,0.68092,0.68095,0.68077,0.68077,99300002.0
2006-03-01 11:37:00,0.68079,0.68082,0.68072,0.68072,116699997.0
2006-03-01 11:38:00,0.68071,0.68072,0.68065,0.68068,87300002.0
2006-03-01 11:39:00,0.68066,0.68073,0.68064,0.68069,224400005.0
2006-03-01 11:40:00,0.6807,0.68071,0.68066,0.68071,110800001.0
2006-03-01 11:41:00,0.68063,0.68067,0.68063,0.68067,13700000.0
2006-03-01 11:42:00,0.68061,0.68071,0.68058,0.68064,158899999.0
2006-03-01 11:43:00,0.68059,0.68061,0.68055,0.68061,49800000.0
2006-03-01 11:44:00,0.68052,0.68052,0.68046,0.68046,47200001.0
2006-03-01 11:45:00,0.68044,0.68046,0.68036,0.68038,208599999.0
2006-03-01 11:46:00,0.68033,0.68041,0.68031,0.68031,132599999.0
2006-03-01 11:47:00,0.68029,0.68031,0.68019,0.68031,143300002.0
2006-03-01 11:48:00,0.68025,0.68029,0.68022,0.68029,122999998.0
2006-03-01 11:49:00,0.68026,0.68028,0.68015,0.68028,108600000.0
2006-03-01 11:50:00,0.68018,0.68026,0.68018,0.68022,181700002.0
2006-03-01 11:51:00,0.68022,0.68034,0.68021,0.68025,232900002.0
2006-03-01 11:52:00,0.68027,0.68027,0.68016,0.68021,116199999.0
2006-03-01 11:53:00,0.68022,0.68029,0.68021,0.68028,220300003.0
2006-03-01 11:54:00,0.68027,0.68029,0.68021,0.68021,137199997.0
2006-03-01 11:55:00,0.68025,0.68028,0.68016,0.68017,189900002.0
2006-03-01 11:56:00,0.68016,0.68022,0.68016,0.68021,80799998.0
2006-03-01 11:57:00,0.68015,0.68015,0.68002,0.68006,94999999.0
2006-03-01 11:58:00,0.68002,0.68007,0.67997,0.68,186899999.0
2006-03-01 11:59:00,0.68003,0.68009,0.67993,0.68009,161899998.0
2006-03-01 12:00:00,0.68007,0.68016,0.68003,0.68015,151600003.0
2006-03-01 12:01:00,0.6802,0.6802,0.68007,0.68007,197600006.0
2006-03-01 12:02:00,0.68011,0.68011,0.68005,0.68011,166899998.0
2006-03-01 12:03:00,0.68015,0.68015,0.68009,0.68009,85200000.0
2006-03-01 12:04:00,0.68009,0.68009,0.68008,0.68009,84399998.0
2006-03-01 12:05:00,0.68007,0.68007,0.67997,0.67997,138999998.0
2006-03-01 12:06:00,0.67999,0.68005,0.67999,0.68,119300001.0
2006-03-01 12:07:00,0.68002,0.68002,0.67997,0.67997,150599997.0
2006-03-01 12:08:00,0.68002,0.68008,0.68,0.68005,112999998.0
2006-03-01 12:09:00,0.68002,0.68005,0.67981,0.67981,188700004.0
2006-03-01 12:10:00,0.67981,0.67992,0.67981,0.67985,143200005.0
2006-03-01 12:11:00,0.67985,0.67995,0.67979,0.67995,122099999.0
2006-03-01 12:12:00,0.67997,0.67997,0.67992,0.67992,189399999.0
2006-03-01 12:13:00,0.67993,0.67996,0.67989,0.67989,107600001.0
2006-03-01 12:14:00,0.67992,0.67992,0.67985,0.67988,193700002.0
2006-03-01 12:15:00,0.67988,0.67992,0.67979,0.67987,178899999.0
2006-03-01 12:16:00,0.6799,0.6799,0.67957,0.67957,172500000.0
2006-03-01 12:17:00,0.67948,0.67951,0.67937,0.67947,146000000.0
2006-03-01 12:18:00,0.67944,0.67961,0.67943,0.67957,82900000.0
2006-03-01 12:19:00,0.67954,0.67954,0.67951,0.67952,96699999.0
2006-03-01 12:20:00,0.67956,0.67956,0.67938,0.67954,236000000.0
2006-03-01 12:21:00,0.67951,0.67968,0.6795,0.67962,194700001.0
2006-03-01 12:22:00,0.67964,0.67967,0.67954,0.67954,108399998.0
2006-03-01 12:23:00,0.67957,0.67974,0.67957,0.67974,156799999.0
2006-03-01 12:24:00,0.67972,0.67973,0.67966,0.6797,123900001.0
2006-03-01 12:25:00,0.67969,0.67973,0.67963,0.67973,126399999.0
2006-03-01 12:26:00,0.67969,0.6797,0.67966,0.67966,69300001.0
2006-03-01 12:27:00,0.67971,0.67971,0.67964,0.67964,162800001.0
2006-03-01 12:28:00,0.67964,0.67977,0.67964,0.67976,140299996.0
2006-03-01 12:29:00,0.67975,0.6798,0.67974,0.6798,173100000.0
2006-03-01 12:30:00,0.67976,0.6799,0.67976,0.67983,298700002.0
2006-03-01 12:31:00,0.67981,0.67986,0.67975,0.67975,88100000.0
2006-03-01 12:32:00,0.67978,0.67981,0.67971,0.67971,77399999.0
2006-03-01 12:33:00,0.67974,0.67976,0.67974,0.67976,39400001.0
2006-03-01 12:34:00,0.67976,0.67978,0.67969,0.67978,246300002.0
2006-03-01 12:35:00,0.67978,0.67979,0.6797,0.67976,96800002.0
2006-03-01 12:36:00,0.67974,0.67985,0.6797,0.67975,204699998.0
2006-03-01 12:37:00,0.67982,0.67985,0.67976,0.67977,156200004.0
2006-03-01 12:38:00,0.67979,0.67992,0.67979,0.67987,154099996.0
2006-03-01 12:39:00,0.67989,0.67989,0.67977,0.67987,173999994.0
2006-03-01 12:40:00,0.6798,0.67988,0.67977,0.67986,106799999.0
2006-03-01 12:41:00,0.67985,0.67985,0.67981,0.67985,111900000.0
2006-03-01 12:42:00,0.6798,0.67992,0.6798,0.67992,228699998.0
2006-03-01 12:43:00,0.67993,0.67995,0.67988,0.67992,110600001.0
2006-03-01 12:44:00,0.67985,0.67985,0.67979,0.67983,212600001.0
2006-03-01 12:45:00,0.67983,0.67983,0.67979,0.67979,167600000.0
2006-03-01 12:46:00,0.67987,0.67992,0.67985,0.67985,81800000.0
2006-03-01 12:47:00,0.67983,0.67993,0.67983,0.67993,181199996.0
2006-03-01 12:48:00,0.67988,0.67988,0.67981,0.67987,125999998.0
2006-03-01 12:49:00,0.67987,0.67988,0.67982,0.67985,249099999.0
2006-03-01 12:50:00,0.67988,0.67992,0.67985,0.67985,264800000.0
2006-03-01 12:51:00,0.67987,0.67992,0.67985,0.67985,134900003.0
2006-03-01 12:52:00,0.67985,0.67985,0.6798,0.6798,33500000.0
2006-03-01 12:53:00,0.67987,0.67987,0.67978,0.67987,136700002.0
2006-03-01 12:54:00,0.67985,0.67985,0.67985,0.67985,6400000.0
2006-03-01 12:55:00,0.67985,0.67988,0.67981,0.67986,184199998.0
2006-03-01 12:56:00,0.67983,0.67983,0.67977,0.67977,139199999.0
2006-03-01 12:57:00,0.67975,0.67976,0.6797,0.67976,153900004.0
2006-03-01 12:58:00,0.67966,0.67972,0.67965,0.67965,178100004.0
2006-03-01 12:59:00,0.67962,0.67964,0.67956,0.67956,258400005.0
2006-03-01 13:00:00,0.67959,0.67961,0.67954,0.67954,234200002.0
2006-03-01 13:01:00,0.67953,0.67953,0.67943,0.67944,144700002.0
2006-03-01 13:02:00,0.67947,0.67953,0.67947,0.67953,38400001.0
2006-03-01 13:03:00,0.67945,0.67954,0.67945,0.67946,108200002.0
2006-03-01 13:04:00,0.67943,0.67951,0.67943,0.67945,226900004.0
2006-03-01 13:05:00,0.6794,0.67947,0.67937,0.67943,93100000.0
2006-03-01 13:06:00,0.67948,0.67948,0.67937,0.67947,159699996.0
2006-03-01 13:07:00,0.6795,0.67961,0.6795,0.67955,208500003.0
2006-03-01 13:08:00,0.67956,0.67959,0.67949,0.67957,177699999.0
2006-03-01 13:09:00,0.67961,0.67962,0.67956,0.67962,88000001.0
2006-03-01 13:10:00,0.67957,0.67968,0.67957,0.67968,241599997.0
2006-03-01 13:11:00,0.67971,0.67971,0.6796,0.6796,91199998.0
2006-03-01 13:12:00,0.67967,0.67968,0.67967,0.67968,85000000.0
2006-03-01 13:13:00,0.67966,0.6797,0.67962,0.67966,70200001.0
2006-03-01 13:14:00,0.67968,0.67972,0.67967,0.6797,180199998.0
2006-03-01 13:15:00,0.67965,0.67972,0.67963,0.67966,145999998.0
2006-03-01 13:16:00,0.67962,0.67968,0.67962,0.67964,158199998.0
2006-03-01 13:17:00,0.6797,0.6797,0.67964,0.6797,180799998.0
2006-03-01 13:18:00,0.67965,0.6797,0.67961,0.67968,126099998.0
2006-03-01 13:19:00,0.67966,0.67973,0.67963,0.67973,123599996.0
2006-03-01 13:20:00,0.67973,0.67982,0.67972,0.67972,156000001.0
2006-03-01 13:21:00,0.67968,0.67971,0.67967,0.6797,223500000.0
2006-03-01 13:22:00,0.67964,0.67964,0.67958,0.67961,98200000.0
2006-03-01 13:23:00,0.6796,0.67964,0.67958,0.67964,56600001.0
2006-03-01 13:24:00,0.6796,0.67961,0.67955,0.67961,151799997.0
2006-03-01 13:25:00,0.6796,0.6796,0.67955,0.67955,182800002.0
2006-03-01 13:26:00,0.6796,0.6796,0.67953,0.6796,28000001.0
2006-03-01 13:27:00,0.67962,0.67967,0.67956,0.67963,147000002.0
2006-03-01 13:28:00,0.67962,0.67962,0.67953,0.67956,25900000.0
2006-03-01 13:29:00,0.67967,0.67973,0.67967,0.67973,63000000.0
2006-03-01 13:30:00,0.67982,0.67986,0.67981,0.67986,101500000.0
2006-03-01 13:31:00,0.67988,0.6799,0.67983,0.67983,100100001.0
2006-03-01 13:32:00,0.67983,0.67993,0.67976,0.67993,192500001.0
2006-03-01 13:33:00,0.67986,0.67992,0.67985,0.6799,116000001.0
2006-03-01 13:34:00,0.67988,0.67988,0.67977,0.67977,109199998.0
2006-03-01 13:35:00,0.67972,0.67973,0.67968,0.67968,130200002.0
2006-03-01 13:36:00,0.67979,0.67979,0.67973,0.67973,115600003.0
2006-03-01 13:37:00,0.67971,0.67975,0.67967,0.67971,86499999.0
2006-03-01 13:38:00,0.6797,0.67979,0.6797,0.67973,146800001.0
2006-03-01 13:39:00,0.67972,0.67976,0.67967,0.67975,179600001.0
2006-03-01 13:40:00,0.67982,0.67982,0.67973,0.67982,199800001.0
2006-03-01 13:41:00,0.6798,0.67983,0.6798,0.67982,8000000.0
2006-03-01 13:42:00,0.67991,0.67991,0.67985,0.67987,92200002.0
2006-03-01 13:43:00,0.67981,0.67981,0.67975,0.67977,160200004.0
2006-03-01 13:44:00,0.67976,0.67983,0.67967,0.67973,285199998.0
2006-03-01 13:45:00,0.67971,0.67972,0.67967,0.67967,121000002.0
2006-03-01 13:46:00,0.67971,0.67976,0.67971,0.67972,164200000.0
2006-03-01 13:47:00,0.67975,0.67975,0.67969,0.67972,243700004.0
2006-03-01 13:48:00,0.67969,0.67972,0.6796,0.67967,152500002.0
2006-03-01 13:49:00,0.67968,0.67978,0.67962,0.67973,227500000.0
2006-03-01 13:50:00,0.67971,0.67983,0.67971,0.67979,247499999.0
2006-03-01 13:51:00,0.67977,0.67982,0.67975,0.67976,157200004.0
2006-03-01 13:52:00,0.67973,0.67977,0.67972,0.67972,85799998.0
2006-03-01 13:53:00,0.67976,0.67976,0.67965,0.6797,95300001.0
2006-03-01 13:54:00,0.67968,0.67968,0.67958,0.67966,162800001.0
2006-03-01 13:55:00,0.67964,0.67971,0.67957,0.67968,153199999.0
2006-03-01 13:56:00,0.67971,0.67971,0.67961,0.67962,166000000.0
2006-03-01 13:57:00,0.67953,0.67965,0.67953,0.6796,139700000.0
2006-03-01 13:58:00,0.67961,0.67961,0.67954,0.67959,129200001.0
2006-03-01 13:59:00,0.67953,0.67953,0.67951,0.67951,43899998.0
2006-03-01 14:00:00,0.67959,0.67963,0.67957,0.67962,173599998.0
2006-03-01 14:01:00,0.6796,0.67962,0.67951,0.67951,230700002.0
2006-03-01 14:02:00,0.67951,0.67964,0.67951,0.67964,38300001.0
2006-03-01 14:03:00,0.67961,0.67961,0.67949,0.67951,95600002.0
2006-03-01 14:04:00,0.67956,0.67957,0.6795,0.67955,181300001.0
2006-03-01 14:05:00,0.6795,0.67951,0.6795,0.6795,88800000.0
2006-03-01 14:06:00,0.67955,0.67958,0.67951,0.67958,273799999.0
2006-03-01 14:07:00,0.67955,0.67957,0.6795,0.6795,302500001.0
2006-03-01 14:08:00,0.67954,0.67958,0.67952,0.67952,124999997.0
2006-03-01 14:09:00,0.67948,0.67952,0.67948,0.67951,81600003.0
2006-03-01 14:10:00,0.6795,0.67954,0.67945,0.67954,134000000.0
2006-03-01 14:11:00,0.67953,0.67955,0.67942,0.67944,199099999.0
2006-03-01 14:12:00,0.67952,0.67954,0.67949,0.67949,152300000.0
2006-03-01 14:13:00,0.67951,0.67954,0.67946,0.6795,152900000.0
2006-03-01 14:14:00,0.6795,0.67955,0.6795,0.67955,48999999.0
2006-03-01 14:15:00,0.6796,0.67963,0.67942,0.67943,130500000.0
2006-03-01 14:16:00,0.6795,0.67956,0.6795,0.67956,149099998.0
2006-03-01 14:17:00,0.67953,0.67968,0.67953,0.67964,227599996.0
2006-03-01 14:18:00,0.67963,0.67969,0.67959,0.67965,221199998.0
2006-03-01 14:19:00,0.6796,0.67964,0.67953,0.67964,103799999.0
2006-03-01 14:20:00,0.67966,0.67978,0.67966,0.67975,192000002.0
2006-03-01 14:21:00,0.67978,0.67981,0.67972,0.67978,109400000.0
2006-03-01 14:22:00,0.6798,0.67984,0.67972,0.67981,127500000.0
2006-03-01 14:23:00,0.6798,0.6798,0.67973,0.67979,162900003.0
2006-03-01 14:24:00,0.6798,0.6798,0.67968,0.67968,71800000.0
2006-03-01 14:25:00,0.67965,0.67973,0.67959,0.67971,125300000.0
2006-03-01 14:26:00,0.67973,0.67974,0.6797,0.67971,199499999.0
2006-03-01 14:27:00,0.67974,0.67975,0.67969,0.6797,97200000.0
2006-03-01 14:28:00,0.67972,0.67975,0.67963,0.6797,161300000.0
2006-03-01 14:29:00,0.67968,0.67968,0.67967,0.67967,71200002.0
2006-03-01 14:30:00,0.67964,0.67977,0.67964,0.67975,110300003.0
2006-03-01 14:31:00,0.67979,0.67996,0.67979,0.67985,186500005.0
2006-03-01 14:32:00,0.67987,0.6799,0.6798,0.6798,154900000.0
2006-03-01 14:33:00,0.67977,0.67986,0.67977,0.67982,108300002.0
2006-03-01 14:34:00,0.67989,0.67994,0.67987,0.67993,175400003.0
2006-03-01 14:35:00,0.67993,0.67997,0.67992,0.67993,162399999.0
2006-03-01 14:36:00,0.67995,0.67995,0.6799,0.6799,234600005.0
2006-03-01 14:37:00,0.67988,0.67993,0.67987,0.67993,85699999.0
2006-03-01 14:38:00,0.67997,0.67999,0.67991,0.67997,203099998.0
2006-03-01 14:39:00,0.67997,0.68002,0.67993,0.67994,149500000.0
2006-03-01 14:40:00,0.67995,0.67997,0.6799,0.67996,145299998.0
2006-03-01 14:41:00,0.68,0.68002,0.6799,0.6799,99600001.0
2006-03-01 14:42:00,0.6799,0.67996,0.67986,0.67987,146600001.0
2006-03-01 14:43:00,0.67985,0.6799,0.67981,0.67984,123200001.0
2006-03-01 14:44:00,0.67986,0.67986,0.67979,0.67982,128499998.0
2006-03-01 14:45:00,0.67987,0.67998,0.67987,0.67988,250100001.0
2006-03-01 14:46:00,0.6799,0.6799,0.67984,0.67985,191799999.0
2006-03-01 14:47:00,0.67984,0.67985,0.67984,0.67985,10400000.0
2006-03-01 14:48:00,0.67988,0.67988,0.67981,0.67985,103099998.0
2006-03-01 14:49:00,0.67986,0.67994,0.67986,0.67994,138400000.0
2006-03-01 14:50:00,0.67993,0.67995,0.67993,0.67995,32700000.0
2006-03-01 14:51:00,0.67987,0.67995,0.67987,0.67993,99500001.0
2006-03-01 14:52:00,0.67992,0.67995,0.67992,0.67995,176900000.0
2006-03-01 14:53:00,0.67997,0.68,0.67995,0.68,109400000.0
2006-03-01 14:54:00,0.67999,0.68003,0.67999,0.67999,143300000.0
2006-03-01 14:55:00,0.68,0.68007,0.67998,0.68007,192600004.0
2006-03-01 14:56:00,0.68007,0.6801,0.68001,0.68001,186099998.0
2006-03-01 14:57:00,0.68002,0.68008,0.68002,0.68004,90200002.0
2006-03-01 14:58:00,0.6801,0.6801,0.68006,0.68006,166799998.0
2006-03-01 14:59:00,0.68,0.68004,0.67998,0.68004,108299999.0
2006-03-01 15:00:00,0.68007,0.68008,0.68,0.68,101399998.0
2006-03-01 15:01:00,0.68005,0.6801,0.68004,0.6801,55600001.0
2006-03-01 15:02:00,0.68007,0.68012,0.68007,0.68008,85900002.0
2006-03-01 15:03:00,0.68007,0.68015,0.68007,0.6801,129000000.0
2006-03-01 15:04:00,0.6801,0.68017,0.6801,0.68012,177800002.0
2006-03-01 15:05:00,0.68012,0.68017,0.68012,0.68015,92400001.0
2006-03-01 15:06:00,0.68016,0.6803,0.68016,0.68029,149000004.0
2006-03-01 15:07:00,0.68038,0.68045,0.68038,0.68045,193699999.0
2006-03-01 15:08:00,0.68041,0.68059,0.68039,0.68055,163299997.0
2006-03-01 15:09:00,0.68055,0.68055,0.68045,0.68045,81699999.0
2006-03-01 15:10:00,0.68047,0.68051,0.6804,0.68043,111599998.0
2006-03-01 15:11:00,0.6805,0.68059,0.6805,0.68058,176000003.0
2006-03-01 15:12:00,0.68054,0.68057,0.68048,0.6805,161399996.0
2006-03-01 15:13:00,0.68055,0.68055,0.68046,0.6805,74900000.0
2006-03-01 15:14:00,0.68054,0.68059,0.68045,0.68046,326100002.0
2006-03-01 15:15:00,0.6805,0.68058,0.68045,0.68055,180300000.0
2006-03-01 15:16:00,0.6805,0.68055,0.68048,0.68055,83199997.0
2006-03-01 15:17:00,0.68062,0.68073,0.68062,0.68073,160299996.0
2006-03-01 15:18:00,0.68066,0.68073,0.68065,0.68067,132600000.0
2006-03-01 15:19:00,0.6806,0.6807,0.6806,0.68063,163699999.0
2006-03-01 15:20:00,0.68069,0.68076,0.68069,0.68069,182699996.0
2006-03-01 15:21:00,0.68063,0.68063,0.68062,0.68062,14600000.0
2006-03-01 15:22:00,0.68057,0.68062,0.68056,0.6806,73500000.0
2006-03-01 15:23:00,0.68055,0.68063,0.6805,0.68056,156300000.0
2006-03-01 15:24:00,0.68059,0.6806,0.68048,0.68048,90900002.0
2006-03-01 15:25:00,0.68044,0.68048,0.68041,0.68041,160000004.0
2006-03-01 15:26:00,0.68047,0.68048,0.68039,0.68048,123900001.0
2006-03-01 15:27:00,0.68043,0.68053,0.6804,0.68042,257899999.0
2006-03-01 15:28:00,0.68038,0.68039,0.68034,0.68039,89499998.0
2006-03-01 15:29:00,0.68041,0.68041,0.68029,0.68029,59200001.0
2006-03-01 15:30:00,0.68033,0.68043,0.68033,0.68041,105299997.0
2006-03-01 15:31:00,0.68042,0.68055,0.68042,0.68055,78699998.0
2006-03-01 15:32:00,0.68061,0.68061,0.68043,0.68043,90200001.0
2006-03-01 15:33:00,0.68047,0.68049,0.68037,0.68037,163499999.0
2006-03-01 15:34:00,0.68039,0.68043,0.68027,0.68037,223500001.0
2006-03-01 15:35:00,0.68044,0.68044,0.68032,0.68038,250499996.0
2006-03-01 15:36:00,0.6804,0.68045,0.68033,0.6804,144599998.0
2006-03-01 15:37:00,0.68049,0.68052,0.6804,0.6804,83000001.0
2006-03-01 15:38:00,0.68043,0.68049,0.6804,0.6804,222800001.0
2006-03-01 15:39:00,0.68035,0.68041,0.6803,0.68035,182200001.0
2006-03-01 15:40:00,0.68036,0.68038,0.68029,0.68038,150199999.0
2006-03-01 15:41:00,0.68036,0.68036,0.68028,0.68028,118099999.0
2006-03-01 15:42:00,0.68028,0.68028,0.68019,0.68027,149600000.0
2006-03-01 15:43:00,0.6802,0.68021,0.68016,0.68021,128600001.0
2006-03-01 15:44:00,0.68021,0.68024,0.6802,0.68023,75700000.0
2006-03-01 15:45:00,0.68024,0.68033,0.68021,0.68022,171900001.0
2006-03-01 15:46:00,0.6802,0.68029,0.6802,0.68025,161000003.0
2006-03-01 15:47:00,0.68023,0.68023,0.6801,0.6801,186799997.0
2006-03-01 15:48:00,0.68016,0.68022,0.68014,0.68019,120699997.0
2006-03-01 15:49:00,0.6802,0.68027,0.68018,0.68022,153400004.0
2006-03-01 15:50:00,0.68021,0.68027,0.6802,0.68025,176899998.0
2006-03-01 15:51:00,0.68026,0.68031,0.68025,0.68025,232799999.0
2006-03-01 15:52:00,0.68018,0.68018,0.6801,0.68012,223800000.0
2006-03-01 15:53:00,0.6801,0.68023,0.6801,0.68023,112399999.0
2006-03-01 15:54:00,0.68025,0.68033,0.68021,0.6803,131799997.0
2006-03-01 15:55:00,0.6803,0.68031,0.6802,0.6802,137200000.0
2006-03-01 15:56:00,0.68024,0.6803,0.68021,0.68027,235500002.0
2006-03-01 15:57:00,0.68026,0.68032,0.68026,0.68032,77199999.0
2006-03-01 15:58:00,0.68031,0.68035,0.68028,0.68028,103400002.0
2006-03-01 15:59:00,0.68022,0.68022,0.68018,0.68018,36800000.0
2006-03-01 16:00:00,0.68021,0.68028,0.68015,0.68022,182200000.0
2006-03-01 16:01:00,0.68024,0.68027,0.68018,0.68021,139600001.0
2006-03-01 16:02:00,0.68028,0.68032,0.68028,0.68032,21500000.0
2006-03-01 16:03:00,0.68035,0.68037,0.68024,0.68024,151600000.0
2006-03-01 16:04:00,0.68031,0.68032,0.68026,0.68029,84000000.0
2006-03-01 16:05:00,0.68026,0.68036,0.68025,0.68025,128700001.0
2006-03-01 16:06:00,0.68025,0.68031,0.68025,0.6803,97700001.0
2006-03-01 16:07:00,0.68036,0.68043,0.68036,0.68039,128999998.0
2006-03-01 16:08:00,0.68035,0.68039,0.6803,0.68035,172299998.0
2006-03-01 16:09:00,0.68034,0.68037,0.68025,0.68031,212200000.0
2006-03-01 16:10:00,0.6803,0.6803,0.68021,0.68025,143000000.0
2006-03-01 16:11:00,0.68029,0.68042,0.68029,0.68042,161800001.0
2006-03-01 16:12:00,0.68043,0.68043,0.68037,0.68038,99699998.0
2006-03-01 16:13:00,0.68038,0.68038,0.68031,0.68032,89200000.0
2006-03-01 16:14:00,0.68028,0.68028,0.68017,0.68022,137799999.0
2006-03-01 16:15:00,0.68026,0.6803,0.68026,0.6803,16600000.0
2006-03-01 16:16:00,0.68036,0.6804,0.68021,0.68021,122200002.0
2006-03-01 16:17:00,0.68014,0.68024,0.68014,0.68021,262199998.0
2006-03-01 16:18:00,0.68022,0.68032,0.68022,0.68026,114500001.0
2006-03-01 16:19:00,0.68028,0.68028,0.68019,0.68027,137899996.0
2006-03-01 16:20:00,0.68027,0.68027,0.68019,0.68025,143799997.0
2006-03-01 16:21:00,0.68019,0.68028,0.68015,0.68023,313999999.0
2006-03-01 16:22:00,0.68028,0.68037,0.68027,0.68033,206500002.0
2006-03-01 16:23:00,0.68032,0.68041,0.68029,0.68031,153900004.0
2006-03-01 16:24:00,0.68029,0.68044,0.68026,0.68035,282700000.0
2006-03-01 16:25:00,0.68032,0.68049,0.68032,0.68048,201700000.0
2006-03-01 16:26:00,0.6805,0.68052,0.68047,0.68048,72200000.0
2006-03-01 16:27:00,0.68045,0.68051,0.68039,0.68039,169400001.0
2006-03-01 16:28:00,0.68038,0.68054,0.68038,0.6805,144800000.0
2006-03-01 16:29:00,0.68054,0.68054,0.68041,0.68042,181800001.0
2006-03-01 16:30:00,0.68048,0.68049,0.68039,0.68049,196700005.0
2006-03-01 16:31:00,0.68042,0.68042,0.68034,0.68036,131200002.0
2006-03-01 16:32:00,0.68036,0.68036,0.68033,0.68033,14300000.0
2006-03-01 16:33:00,0.68037,0.68037,0.68034,0.68036,151099998.0
2006-03-01 16:34:00,0.68038,0.68038,0.6803,0.68033,150799999.0
2006-03-01 16:35:00,0.68044,0.68049,0.68037,0.68037,200700000.0
2006-03-01 16:36:00,0.68038,0.68051,0.68038,0.68046,130600001.0
2006-03-01 16:37:00,0.68045,0.68049,0.68044,0.68045,158100001.0
2006-03-01 16:38:00,0.68049,0.68056,0.68048,0.6805,181900001.0
2006-03-01 16:39:00,0.68048,0.68051,0.68044,0.68044,130700003.0
2006-03-01 16:40:00,0.68044,0.68047,0.68038,0.68043,132400001.0
2006-03-01 16:41:00,0.68039,0.68052,0.68038,0.6805,197300002.0
2006-03-01 16:42:00,0.68049,0.68053,0.68045,0.68046,133399995.0
2006-03-01 16:43:00,0.68038,0.68047,0.68038,0.68043,224100000.0
2006-03-01 16:44:00,0.68035,0.68047,0.68035,0.68047,25500000.0
2006-03-01 16:45:00,0.68043,0.68043,0.6804,0.68043,83999999.0
2006-03-01 16:46:00,0.68047,0.68047,0.68038,0.68045,269000001.0
2006-03-01 16:47:00,0.68042,0.68049,0.68041,0.68049,71800002.0
2006-03-01 16:48:00,0.68054,0.68054,0.68046,0.68047,220300003.0
2006-03-01 16:49:00,0.68046,0.68054,0.68039,0.6804,152700000.0
2006-03-01 16:50:00,0.68036,0.68045,0.68031,0.68038,228900000.0
2006-03-01 16:51:00,0.68031,0.6804,0.68028,0.68033,255600004.0
2006-03-01 16:52:00,0.68033,0.6804,0.68027,0.6803,288200001.0
2006-03-01 16:53:00,0.68032,0.68033,0.68026,0.68027,146800002.0
2006-03-01 16:54:00,0.68028,0.68032,0.68026,0.68028,51899998.0
2006-03-01 16:55:00,0.68032,0.68033,0.68026,0.68033,84999998.0
2006-03-01 16:56:00,0.6803,0.68036,0.6803,0.68032,184799998.0
2006-03-01 16:57:00,0.68036,0.68039,0.68035,0.68038,136100001.0
2006-03-01 16:58:00,0.68035,0.68038,0.68031,0.68035,168499997.0
2006-03-01 16:59:00,0.68037,0.68047,0.68037,0.68044,133899997.0
2006-03-01 17:00:00,0.68035,0.68052,0.68028,0.68046,136600000.0
2006-03-01 17:01:00,0.68046,0.68051,0.68043,0.6805,160700000.0
2006-03-01 17:02:00,0.68045,0.6805,0.68043,0.68045,180999999.0
2006-03-01 17:03:00,0.68042,0.68055,0.68042,0.68047,68700001.0
2006-03-01 17:04:00,0.68048,0.68058,0.68044,0.6805,279600000.0
2006-03-01 17:05:00,0.68051,0.68064,0.68049,0.68064,226900004.0
2006-03-01 17:06:00,0.68067,0.6807,0.68057,0.68068,148599999.0
2006-03-01 17:07:00,0.68068,0.68071,0.68058,0.68058,172800003.0
2006-03-01 17:08:00,0.68052,0.68064,0.68052,0.68062,191400000.0
2006-03-01 17:09:00,0.68062,0.68066,0.6805,0.68061,123300002.0
2006-03-01 17:10:00,0.6806,0.68061,0.68048,0.68061,126900000.0
2006-03-01 17:11:00,0.68059,0.68065,0.68056,0.68059,73800002.0
2006-03-01 17:12:00,0.68059,0.68067,0.68059,0.68064,132899998.0
2006-03-01 17:13:00,0.68062,0.6807,0.68055,0.68063,86300001.0
2006-03-01 17:14:00,0.68061,0.68061,0.68054,0.6806,109000002.0
2006-03-01 17:15:00,0.68062,0.68062,0.68046,0.68054,198199999.0
2006-03-01 17:16:00,0.6806,0.6806,0.68052,0.6806,73199999.0
2006-03-01 17:17:00,0.68061,0.68067,0.68057,0.68061,289299999.0
2006-03-01 17:18:00,0.68061,0.68083,0.68059,0.68083,117400001.0
2006-03-01 17:19:00,0.68084,0.68089,0.68068,0.68068,124299999.0
2006-03-01 17:20:00,0.68073,0.68075,0.68073,0.68073,54500002.0
2006-03-01 17:21:00,0.68075,0.68075,0.68059,0.68059,139000002.0
2006-03-01 17:22:00,0.68059,0.68069,0.68059,0.68063,164999997.0
2006-03-01 17:23:00,0.68062,0.68069,0.68056,0.68056,141599998.0
2006-03-01 17:24:00,0.6806,0.68071,0.68056,0.68068,141999998.0
2006-03-01 17:25:00,0.68061,0.68061,0.68055,0.68056,99099997.0
2006-03-01 17:26:00,0.68057,0.6806,0.68055,0.68057,161100000.0
2006-03-01 17:27:00,0.68057,0.68063,0.68054,0.6806,145199999.0
2006-03-01 17:28:00,0.68063,0.68064,0.68059,0.68064,70100000.0
2006-03-01 17:29:00,0.68062,0.68063,0.68052,0.68063,205699999.0
2006-03-01 17:30:00,0.68067,0.68068,0.68055,0.68056,57700000.0
2006-03-01 17:31:00,0.68055,0.68065,0.68055,0.68065,70200000.0
2006-03-01 17:32:00,0.68072,0.68078,0.68067,0.68072,111000001.0
2006-03-01 17:33:00,0.68077,0.68083,0.6807,0.6807,138900001.0
2006-03-01 17:34:00,0.68069,0.68083,0.68069,0.68083,149699999.0
2006-03-01 17:35:00,0.68089,0.68095,0.68087,0.68091,146100003.0
2006-03-01 17:36:00,0.68086,0.6809,0.68083,0.68086,193800004.0
2006-03-01 17:37:00,0.68091,0.68095,0.68083,0.68085,148299999.0
2006-03-01 17:38:00,0.68088,0.68098,0.68088,0.68098,125700001.0
2006-03-01 17:39:00,0.68092,0.68109,0.68078,0.68102,300099998.0
2006-03-01 17:40:00,0.68099,0.68104,0.68097,0.68103,134400001.0
2006-03-01 17:41:00,0.68102,0.6811,0.68102,0.68105,94300000.0
2006-03-01 17:42:00,0.681,0.68102,0.68099,0.68099,95100002.0
2006-03-01 17:43:00,0.68106,0.68109,0.681,0.68102,237899996.0
2006-03-01 17:44:00,0.681,0.68102,0.68093,0.68102,90100001.0
2006-03-01 17:45:00,0.68099,0.68104,0.68096,0.68099,244000000.0
2006-03-01 17:46:00,0.68098,0.681,0.68092,0.68094,271399997.0
2006-03-01 17:47:00,0.68094,0.68097,0.68089,0.68093,194299998.0
2006-03-01 17:48:00,0.68093,0.68093,0.68085,0.68088,102599999.0
2006-03-01 17:49:00,0.68086,0.68086,0.68076,0.6808,106000001.0
2006-03-01 17:50:00,0.68081,0.68084,0.68077,0.68078,147500000.0
2006-03-01 17:51:00,0.68073,0.68074,0.68073,0.68074,45500001.0
2006-03-01 17:52:00,0.68069,0.6807,0.68053,0.68053,79500000.0
2006-03-01 17:53:00,0.68048,0.68053,0.68041,0.68046,208500004.0
2006-03-01 17:54:00,0.68047,0.68047,0.68038,0.68038,103300000.0
2006-03-01 17:55:00,0.68025,0.6803,0.68019,0.68025,211400003.0
2006-03-01 17:56:00,0.68024,0.68025,0.68016,0.68023,145000000.0
2006-03-01 17:57:00,0.68023,0.68031,0.68023,0.68025,141500001.0
2006-03-01 17:58:00,0.6803,0.68037,0.6803,0.68033,95699999.0
2006-03-01 17:59:00,0.6804,0.68059,0.6804,0.68053,140699997.0
2006-03-01 18:00:00,0.68054,0.68058,0.68043,0.68044,166200003.0
2006-03-01 18:01:00,0.68044,0.68054,0.68044,0.6805,1279900000.0
2006-03-01 18:02:00,0.68047,0.68053,0.68041,0.68044,1221999994.0
2006-03-01 18:03:00,0.6805,0.68058,0.68048,0.68051,1867300012.0
2006-03-01 18:04:00,0.6805,0.68058,0.68045,0.68055,794599999.0
2006-03-01 18:05:00,0.68046,0.68051,0.68037,0.68045,1171899997.0
2006-03-01 18:06:00,0.68047,0.68049,0.68038,0.68038,1462099994.0
2006-03-01 18:07:00,0.68038,0.68039,0.68026,0.68033,1949599997.0
2006-03-01 18:08:00,0.681,0.6811,0.6808,0.681,999300000.0
2006-03-01 18:09:00,0.68047,0.68052,0.68044,0.68044,999300000.0
2006-03-01 18:10:00,0.68047,0.68061,0.68047,0.68055,856900004.0
2006-03-01 18:11:00,0.6805,0.68068,0.6805,0.68062,1145900001.0
2006-03-01 18:12:00,0.68058,0.68065,0.68046,0.68046,820700004.0
2006-03-01 18:13:00,0.68047,0.68054,0.68046,0.6805,908099998.0
2006-03-01 18:14:00,0.68049,0.68059,0.68048,0.68055,1487700006.0
2006-03-01 18:15:00,0.68057,0.68063,0.68048,0.68048,2100599991.0
2006-03-01 18:16:00,0.68052,0.6806,0.68047,0.68048,1074900007.0
2006-03-01 18:17:00,0.68046,0.68051,0.68041,0.68047,775700001.0
2006-03-01 18:18:00,0.68049,0.68061,0.68049,0.6806,899300006.0
2006-03-01 18:19:00,0.6806,0.68066,0.68051,0.68066,706600000.0
2006-03-01 18:20:00,0.68065,0.68074,0.68054,0.68074,799899996.0
2006-03-01 18:21:00,0.68073,0.68076,0.68062,0.68072,976999997.0
2006-03-01 18:22:00,0.68075,0.68075,0.68063,0.68068,960000004.0
2006-03-01 18:23:00,0.68065,0.6807,0.68058,0.68061,1252000007.0
2006-03-01 18:24:00,0.6805,0.68059,0.68048,0.68051,1173399991.0
2006-03-01 18:25:00,0.68052,0.68066,0.68049,0.68052,823699996.0
2006-03-01 18:26:00,0.68055,0.6806,0.68051,0.68052,1250300000.0
2006-03-01 18:27:00,0.68051,0.68058,0.6805,0.68053,733499998.0
2006-03-01 18:28:00,0.68057,0.6806,0.68051,0.68058,554900001.0
2006-03-01 18:29:00,0.68053,0.68056,0.6804,0.68049,1038299993.0
2006-03-01 18:30:00,0.68048,0.68063,0.68048,0.68063,773200004.0
2006-03-01 18:31:00,0.68059,0.68067,0.68054,0.68063,311999999.0
2006-03-01 18:32:00,0.68066,0.68076,0.68065,0.68069,559499996.0
2006-03-01 18:33:00,0.6807,0.6807,0.68055,0.6807,964599998.0
2006-03-01 18:34:00,0.68067,0.68067,0.68049,0.68051,964000000.0
2006-03-01 18:35:00,0.68051,0.68063,0.68051,0.68058,459300003.0
2006-03-01 18:36:00,0.68053,0.68064,0.68053,0.68063,164700002.0
2006-03-01 18:37:00,0.68061,0.68065,0.68056,0.68063,447700002.0
2006-03-01 18:38:00,0.68059,0.68065,0.68059,0.68065,256399999.0
2006-03-01 18:39:00,0.68067,0.68067,0.68055,0.68055,445600001.0
2006-03-01 18:40:00,0.68056,0.68062,0.68049,0.68049,304899996.0
2006-03-01 18:41:00,0.68046,0.68055,0.68034,0.68045,681000000.0
2006-03-01 18:42:00,0.68046,0.68052,0.68038,0.6805,459700003.0
2006-03-01 18:43:00,0.68048,0.68058,0.68039,0.68057,390799994.0
2006-03-01 18:44:00,0.68058,0.68063,0.68049,0.68053,666899998.0
2006-03-01 18:45:00,0.68052,0.68056,0.68044,0.68048,412900004.0
2006-03-01 18:46:00,0.68065,0.68071,0.68057,0.68068,196000004.0
2006-03-01 18:47:00,0.68069,0.6808,0.68065,0.6808,171299999.0
2006-03-01 18:48:00,0.68079,0.68091,0.68074,0.68081,429199996.0
2006-03-01 18:49:00,0.6808,0.68092,0.68078,0.68092,82300000.0
2006-03-01 18:50:00,0.6809,0.68097,0.68085,0.68092,56500000.0
2006-03-01 18:51:00,0.68089,0.68098,0.68082,0.68094,302499997.0
2006-03-01 18:52:00,0.68096,0.681,0.68087,0.68095,459600001.0
2006-03-01 18:53:00,0.68092,0.68092,0.68071,0.68075,718999998.0
2006-03-01 18:54:00,0.68087,0.68094,0.68078,0.68094,420700002.0
2006-03-01 18:55:00,0.6809,0.6809,0.68076,0.68076,658200001.0
2006-03-01 18:56:00,0.68072,0.68081,0.68068,0.68073,296500004.0
2006-03-01 18:57:00,0.68075,0.6808,0.68064,0.68064,418199998.0
2006-03-01 18:58:00,0.68064,0.68087,0.68064,0.68077,1028799997.0
2006-03-01 18:59:00,0.68079,0.68086,0.68073,0.68078,773900004.0
2006-03-01 19:00:00,0.6808,0.68091,0.68075,0.68082,386299999.0
2006-03-01 19:01:00,0.68082,0.68085,0.68073,0.68073,67300000.0
2006-03-01 19:02:00,0.68074,0.68084,0.68072,0.6808,480200005.0
2006-03-01 19:03:00,0.68078,0.68092,0.68073,0.68074,506799994.0
2006-03-01 19:04:00,0.68081,0.68087,0.68078,0.68085,272200000.0
2006-03-01 19:05:00,0.68082,0.68099,0.68079,0.68099,551700002.0
2006-03-01 19:06:00,0.68095,0.68098,0.68088,0.68089,714299992.0
2006-03-01 19:07:00,0.68094,0.68107,0.68091,0.68092,359599997.0
2006-03-01 19:08:00,0.68099,0.6811,0.68094,0.681,765800000.0
2006-03-01 19:09:00,0.68106,0.68117,0.68106,0.68115,590099995.0
2006-03-01 19:10:00,0.68113,0.68129,0.68108,0.68117,305300004.0
2006-03-01 19:11:00,0.68113,0.68121,0.68112,0.68113,100499998.0
2006-03-01 19:12:00,0.68104,0.68111,0.681,0.681,277800009.0
2006-03-01 19:13:00,0.681,0.68111,0.681,0.68106,410299999.0
2006-03-01 19:14:00,0.6811,0.68118,0.6811,0.68117,436900003.0
2006-03-01 19:15:00,0.68116,0.68118,0.68109,0.68112,676000004.0
2006-03-01 19:16:00,0.68114,0.6812,0.68112,0.6812,286599999.0
2006-03-01 19:17:00,0.68119,0.68119,0.68108,0.68108,485599998.0
2006-03-01 19:18:00,0.68102,0.6811,0.681,0.6811,414799999.0
2006-03-01 19:19:00,0.68108,0.68108,0.68098,0.681,246800003.0
2006-03-01 19:20:00,0.68097,0.68103,0.68097,0.68097,160300002.0
2006-03-01 19:21:00,0.68098,0.68115,0.68098,0.68115,295000003.0
2006-03-01 19:22:00,0.68119,0.6812,0.68114,0.68116,471399992.0
2006-03-01 19:23:00,0.68111,0.68117,0.68105,0.68117,328700005.0
2006-03-01 19:24:00,0.6812,0.68121,0.68119,0.68119,132400000.0
2006-03-01 19:25:00,0.68117,0.68117,0.68109,0.68117,132999999.0
2006-03-01 19:26:00,0.68118,0.68122,0.68114,0.68114,463799998.0
2006-03-01 19:27:00,0.68114,0.6812,0.68111,0.68112,843900003.0
2006-03-01 19:28:00,0.68108,0.68116,0.68108,0.68113,304099995.0
2006-03-01 19:29:00,0.68111,0.68116,0.6811,0.68112,394300005.0
2006-03-01 19:30:00,0.6811,0.68117,0.68103,0.68103,632800010.0
2006-03-01 19:31:00,0.68102,0.68109,0.68098,0.68109,589699996.0
2006-03-01 19:32:00,0.68114,0.68119,0.68113,0.68117,469300002.0
2006-03-01 19:33:00,0.68113,0.68121,0.68111,0.68111,325799994.0
2006-03-01 19:34:00,0.6811,0.68116,0.68104,0.68115,458300004.0
2006-03-01 19:35:00,0.68115,0.68122,0.68105,0.68107,575099999.0
2006-03-01 19:36:00,0.68104,0.68107,0.68098,0.68101,492699997.0
2006-03-01 19:37:00,0.68101,0.6811,0.681,0.68105,305099999.0
2006-03-01 19:38:00,0.68104,0.68105,0.6809,0.6809,287499994.0
2006-03-01 19:39:00,0.68085,0.68095,0.68085,0.68095,847900003.0
2006-03-01 19:40:00,0.68093,0.68099,0.68091,0.68092,707399993.0
2006-03-01 19:41:00,0.68089,0.68096,0.68082,0.68096,557799992.0
2006-03-01 19:42:00,0.68096,0.68097,0.68084,0.68084,339400005.0
2006-03-01 19:43:00,0.68082,0.68083,0.68078,0.68083,168799997.0
2006-03-01 19:44:00,0.68082,0.68089,0.68078,0.68087,418199999.0
2006-03-01 19:45:00,0.68086,0.68086,0.68069,0.68069,379699998.0
2006-03-01 19:46:00,0.68075,0.68084,0.68075,0.6808,178000000.0
2006-03-01 19:47:00,0.68081,0.68081,0.68077,0.6808,115100000.0
2006-03-01 19:48:00,0.68078,0.6808,0.68071,0.68071,138299999.0
2006-03-01 19:49:00,0.68067,0.68085,0.68067,0.68085,290600001.0
2006-03-01 19:50:00,0.68085,0.68089,0.6808,0.68089,281600001.0
2006-03-01 19:51:00,0.6809,0.68092,0.68084,0.6809,412999991.0
2006-03-01 19:52:00,0.6809,0.68091,0.68087,0.6809,213700004.0
2006-03-01 19:53:00,0.6809,0.6809,0.68088,0.6809,177200001.0
2006-03-01 19:54:00,0.68087,0.68088,0.68079,0.68088,134999999.0
2006-03-01 19:55:00,0.68091,0.68091,0.68081,0.68081,151400001.0
2006-03-01 19:56:00,0.6808,0.68085,0.6808,0.68085,87699997.0
2006-03-01 19:57:00,0.68083,0.68083,0.68076,0.68078,514999998.0
2006-03-01 19:58:00,0.68078,0.68087,0.68078,0.68082,261599998.0
2006-03-01 19:59:00,0.68081,0.68092,0.68081,0.6809,492099995.0
2006-03-01 20:00:00,0.68095,0.68095,0.68089,0.68089,136500001.0
2006-03-01 20:01:00,0.68087,0.6809,0.68083,0.68083,267299999.0
2006-03-01 20:02:00,0.68084,0.68091,0.68082,0.68082,100800001.0
2006-03-01 20:03:00,0.68085,0.68089,0.68083,0.68086,181400001.0
2006-03-01 20:04:00,0.68082,0.6809,0.68082,0.6809,131000000.0
2006-03-01 20:05:00,0.68088,0.68088,0.6808,0.68081,149300001.0
2006-03-01 20:06:00,0.68075,0.6808,0.68072,0.68077,82400000.0
2006-03-01 20:07:00,0.68077,0.68083,0.68076,0.6808,282099997.0
2006-03-01 20:08:00,0.68084,0.68096,0.68084,0.68094,652400008.0
2006-03-01 20:09:00,0.68098,0.681,0.68094,0.68096,170899999.0
2006-03-01 20:10:00,0.68094,0.68098,0.6809,0.68098,107100000.0
2006-03-01 20:11:00,0.68098,0.68102,0.68097,0.681,261899997.0
2006-03-01 20:12:00,0.681,0.68102,0.68092,0.681,774000009.0
2006-03-01 20:13:00,0.681,0.6811,0.68099,0.68103,323999995.0
2006-03-01 20:14:00,0.68105,0.68105,0.68102,0.68103,298799999.0
2006-03-01 20:15:00,0.68105,0.68109,0.68098,0.68098,1089500002.0
2006-03-01 20:16:00,0.68095,0.68096,0.68087,0.68096,543100002.0
2006-03-01 20:17:00,0.681,0.68102,0.68092,0.68098,197899996.0
2006-03-01 20:18:00,0.68101,0.6811,0.68097,0.6811,283400003.0
2006-03-01 20:19:00,0.68112,0.6812,0.68103,0.68113,518999997.0
2006-03-01 20:20:00,0.68116,0.68119,0.68109,0.68113,494800006.0
2006-03-01 20:21:00,0.68114,0.68121,0.68111,0.68121,208799995.0
2006-03-01 20:22:00,0.68114,0.68114,0.68105,0.6811,110300000.0
2006-03-01 20:23:00,0.68108,0.68111,0.68101,0.68101,424000004.0
2006-03-01 20:24:00,0.68095,0.68107,0.68095,0.68098,387099993.0
2006-03-01 20:25:00,0.68094,0.6811,0.68086,0.68102,465699999.0
2006-03-01 20:26:00,0.681,0.68102,0.68091,0.681,750600008.0
2006-03-01 20:27:00,0.68098,0.68104,0.68097,0.68097,304599998.0
2006-03-01 20:28:00,0.68097,0.68098,0.68087,0.6809,424499995.0
2006-03-01 20:29:00,0.68094,0.68099,0.68088,0.68096,640199999.0
2006-03-01 20:30:00,0.68098,0.68098,0.68083,0.68083,1617199997.0
2006-03-01 20:31:00,0.68084,0.68094,0.68081,0.6809,1154699993.0
2006-03-01 20:32:00,0.68094,0.68104,0.68091,0.68092,1355299996.0
2006-03-01 20:33:00,0.68091,0.68106,0.68091,0.681,342600004.0
2006-03-01 20:34:00,0.68096,0.68101,0.68091,0.68097,383000000.0
2006-03-01 20:35:00,0.68099,0.68099,0.68092,0.68099,244800000.0
2006-03-01 20:36:00,0.68096,0.68105,0.68088,0.68105,302300004.0
2006-03-01 20:37:00,0.68108,0.68129,0.68107,0.68126,688699997.0
2006-03-01 20:38:00,0.68125,0.68134,0.68101,0.68101,998300003.0
2006-03-01 20:39:00,0.68099,0.68106,0.68096,0.68099,554099996.0
2006-03-01 20:40:00,0.681,0.68112,0.681,0.68105,496899996.0
2006-03-01 20:41:00,0.68108,0.68112,0.68101,0.68101,312800000.0
2006-03-01 20:42:00,0.68102,0.68109,0.68102,0.68109,157100001.0
2006-03-01 20:43:00,0.68108,0.6811,0.681,0.681,481299997.0
2006-03-01 20:44:00,0.68104,0.68104,0.68096,0.68098,1065000005.0
2006-03-01 20:45:00,0.68101,0.68105,0.68099,0.68102,436600010.0
2006-03-01 20:46:00,0.68104,0.68104,0.68094,0.68098,136799998.0
2006-03-01 20:47:00,0.68098,0.68101,0.68087,0.68087,605999997.0
2006-03-01 20:48:00,0.68087,0.68098,0.68087,0.68094,702600003.0
2006-03-01 20:49:00,0.68097,0.68102,0.68094,0.681,319200000.0
2006-03-01 20:50:00,0.681,0.68104,0.68093,0.68095,1183900005.0
2006-03-01 20:51:00,0.68094,0.68099,0.68088,0.68098,531500003.0
2006-03-01 20:52:00,0.68103,0.68103,0.6809,0.68093,671100004.0
2006-03-01 20:53:00,0.68097,0.68102,0.68089,0.68097,1049199994.0
2006-03-01 20:54:00,0.68103,0.68112,0.68102,0.6811,644300004.0
2006-03-01 20:55:00,0.68108,0.68111,0.68095,0.68102,390800007.0
2006-03-01 20:56:00,0.68105,0.6811,0.68099,0.68108,1013900006.0
2006-03-01 20:57:00,0.68101,0.68109,0.68097,0.68097,1139100009.0
2006-03-01 20:58:00,0.68095,0.68106,0.68095,0.68101,688399998.0
2006-03-01 20:59:00,0.68101,0.68108,0.68098,0.681,1624899999.0
2006-03-01 21:00:00,0.681,0.68102,0.68091,0.68094,1792899999.0
2006-03-01 21:01:00,0.68093,0.68102,0.6809,0.68095,1323199995.0
2006-03-01 21:02:00,0.68093,0.68093,0.68086,0.68087,535399994.0
2006-03-01 21:03:00,0.68085,0.68088,0.68077,0.68085,676999998.0
2006-03-01 21:04:00,0.68088,0.68096,0.68088,0.68096,538399997.0
2006-03-01 21:05:00,0.68095,0.68101,0.68087,0.68091,791500003.0
2006-03-01 21:06:00,0.68087,0.68103,0.68087,0.68087,738599998.0
2006-03-01 21:07:00,0.68085,0.6809,0.68085,0.68087,189700001.0
2006-03-01 21:08:00,0.68085,0.68091,0.68081,0.68086,63100001.0
2006-03-01 21:09:00,0.68097,0.68103,0.68091,0.68103,526299997.0
2006-03-01 21:10:00,0.68104,0.68104,0.68083,0.68083,203899999.0
2006-03-01 21:11:00,0.6808,0.68084,0.68077,0.68084,198999999.0
2006-03-01 21:12:00,0.68082,0.68085,0.68081,0.68085,105800002.0
2006-03-01 21:13:00,0.68085,0.68095,0.68073,0.68076,420500004.0
2006-03-01 21:14:00,0.68078,0.68105,0.68078,0.68088,705200005.0
2006-03-01 21:15:00,0.68088,0.68092,0.68085,0.68087,349300000.0
2006-03-01 21:16:00,0.68083,0.6809,0.68081,0.6809,426500004.0
2006-03-01 21:17:00,0.68091,0.68095,0.68086,0.68093,285900002.0
2006-03-01 21:18:00,0.68092,0.68095,0.68089,0.6809,129200001.0
2006-03-01 21:19:00,0.68093,0.68093,0.68085,0.68085,451299999.0
2006-03-01 21:20:00,0.68089,0.68089,0.6808,0.68082,1202399996.0
2006-03-01 21:21:00,0.68085,0.68085,0.6808,0.68083,378500003.0
2006-03-01 21:22:00,0.68085,0.68085,0.68075,0.68079,767100010.0
2006-03-01 21:23:00,0.68076,0.68081,0.68064,0.68073,150300001.0
2006-03-01 21:24:00,0.68078,0.68081,0.6807,0.6807,233399998.0
2006-03-01 21:25:00,0.68073,0.6808,0.68071,0.68072,263999999.0
2006-03-01 21:26:00,0.68078,0.6808,0.68072,0.68072,176100003.0
2006-03-01 21:27:00,0.68076,0.68076,0.68067,0.68073,169300002.0
2006-03-01 21:28:00,0.68073,0.68073,0.68057,0.6806,344100003.0
2006-03-01 21:29:00,0.68063,0.68073,0.68063,0.68072,74299998.0
2006-03-01 21:30:00,0.68068,0.68076,0.68065,0.68069,265499997.0
2006-03-01 21:31:00,0.6807,0.68078,0.6807,0.68073,179100002.0
2006-03-01 21:32:00,0.68073,0.68075,0.6807,0.68071,817299998.0
2006-03-01 21:33:00,0.68072,0.68075,0.68067,0.68067,456699999.0
2006-03-01 21:34:00,0.68068,0.68074,0.68068,0.68072,548800004.0
2006-03-01 21:35:00,0.6807,0.68071,0.68063,0.68071,234600000.0
2006-03-01 21:36:00,0.68075,0.68076,0.68068,0.68075,130600001.0
2006-03-01 21:37:00,0.68075,0.68077,0.68071,0.68075,179300003.0
2006-03-01 21:38:00,0.68071,0.68075,0.68067,0.68075,268000000.0
2006-03-01 21:39:00,0.68072,0.68084,0.68072,0.68082,159700000.0
2006-03-01 21:40:00,0.68079,0.68088,0.68077,0.68077,252399998.0
2006-03-01 21:41:00,0.6808,0.68082,0.68079,0.68081,92599999.0
2006-03-01 21:42:00,0.68077,0.68083,0.68077,0.6808,141800000.0
2006-03-01 21:43:00,0.68079,0.68087,0.68075,0.68078,384200000.0
2006-03-01 21:44:00,0.68078,0.68084,0.68075,0.6808,482800000.0
2006-03-01 21:45:00,0.68078,0.68082,0.68075,0.6808,267500004.0
2006-03-01 21:46:00,0.68078,0.68078,0.68072,0.68078,368900003.0
2006-03-01 21:47:00,0.68081,0.68088,0.68078,0.68083,205899997.0
2006-03-01 21:48:00,0.68083,0.68083,0.68072,0.68077,110299999.0
2006-03-01 21:49:00,0.68077,0.6808,0.68077,0.6808,88999999.0
2006-03-01 21:50:00,0.68077,0.6808,0.68073,0.68077,92399999.0
2006-03-01 21:51:00,0.68076,0.6808,0.68075,0.68077,181699999.0
2006-03-01 21:52:00,0.68075,0.68082,0.68075,0.68075,150899999.0
2006-03-01 21:53:00,0.6808,0.6808,0.68077,0.68077,123300002.0
2006-03-01 21:54:00,0.68077,0.6808,0.68075,0.68077,263800000.0
2006-03-01 21:55:00,0.68078,0.68087,0.68077,0.68077,135700000.0
2006-03-01 21:56:00,0.68078,0.68086,0.68077,0.68077,146700002.0
2006-03-01 21:57:00,0.68077,0.68082,0.68077,0.68081,278300001.0
2006-03-01 21:58:00,0.68081,0.68085,0.68075,0.6808,291299999.0
2006-03-01 21:59:00,0.68076,0.68076,0.68061,0.68076,354799998.0
2006-03-01 22:00:00,0.68075,0.68083,0.68068,0.68083,223700001.0
2006-03-01 22:01:00,0.68083,0.68083,0.68074,0.68083,264300001.0
2006-03-01 22:02:00,0.68085,0.68086,0.68078,0.6808,618999999.0
2006-03-01 22:03:00,0.68079,0.68084,0.68074,0.68076,380799999.0
2006-03-01 22:04:00,0.68074,0.68082,0.68072,0.68073,194299998.0
2006-03-01 22:05:00,0.6807,0.68076,0.6807,0.68073,181599996.0
2006-03-01 22:06:00,0.68075,0.68077,0.68069,0.68073,184599995.0
2006-03-01 22:07:00,0.68071,0.68075,0.68071,0.68075,85799999.0
2006-03-01 22:08:00,0.68073,0.68078,0.68067,0.6807,176100000.0
2006-03-01 22:09:00,0.68072,0.68075,0.68071,0.68071,190100003.0
2006-03-01 22:10:00,0.68069,0.68074,0.68067,0.68068,192799996.0
2006-03-01 22:11:00,0.6807,0.6807,0.68067,0.68067,172600003.0
2006-03-01 22:12:00,0.68068,0.68073,0.68066,0.68067,589199998.0
2006-03-01 22:13:00,0.68067,0.68067,0.68067,0.68067,67799998.0
2006-03-01 22:14:00,0.68068,0.68073,0.68066,0.68073,123299997.0
2006-03-01 22:15:00,0.68072,0.68078,0.68069,0.68069,471600001.0
2006-03-01 22:16:00,0.68069,0.68075,0.68068,0.68075,577499993.0
2006-03-01 22:17:00,0.68076,0.68076,0.68074,0.68074,77499998.0
2006-03-01 22:18:00,0.68073,0.68075,0.68065,0.68065,190100001.0
2006-03-01 22:19:00,0.68071,0.68072,0.68068,0.68068,110999999.0
2006-03-01 22:20:00,0.68066,0.68069,0.68059,0.68069,39800000.0
2006-03-01 22:21:00,0.68072,0.68072,0.68064,0.68065,451500001.0
2006-03-01 22:22:00,0.68065,0.68069,0.68059,0.68063,492299997.0
2006-03-01 22:23:00,0.68062,0.68073,0.68055,0.68055,545100000.0
2006-03-01 22:24:00,0.68057,0.68065,0.68057,0.68062,318000000.0
2006-03-01 22:25:00,0.68062,0.68071,0.68062,0.68071,273099995.0
2006-03-01 22:26:00,0.68067,0.68068,0.68063,0.68063,289300002.0
2006-03-01 22:27:00,0.68063,0.68066,0.68063,0.68066,26600000.0
2006-03-01 22:28:00,0.68065,0.68068,0.68062,0.68064,76800000.0
2006-03-01 22:29:00,0.6807,0.6807,0.68065,0.68065,354100003.0
2006-03-01 22:30:00,0.68067,0.68068,0.68065,0.68066,90100002.0
2006-03-01 22:31:00,0.68069,0.68069,0.68065,0.68065,244099998.0
2006-03-01 22:32:00,0.6807,0.68073,0.68069,0.6807,270600005.0
2006-03-01 22:33:00,0.6807,0.68073,0.68067,0.68073,252399997.0
2006-03-01 22:34:00,0.68071,0.68071,0.68064,0.68065,195699999.0
2006-03-01 22:35:00,0.68066,0.68076,0.68063,0.68076,181100003.0
2006-03-01 22:36:00,0.6808,0.68085,0.6808,0.68085,75399999.0
2006-03-01 22:37:00,0.68088,0.68105,0.68088,0.68098,397899999.0
2006-03-01 22:38:00,0.681,0.68108,0.681,0.68108,154199999.0
2006-03-01 22:39:00,0.68107,0.68111,0.68102,0.68103,291700000.0
2006-03-01 22:40:00,0.68099,0.681,0.68095,0.68095,395500000.0
2006-03-01 22:41:00,0.68097,0.68109,0.68097,0.68105,383700003.0
2006-03-01 22:42:00,0.68097,0.68102,0.68097,0.681,331699995.0
2006-03-01 22:43:00,0.68104,0.68114,0.68104,0.68112,154299999.0
2006-03-01 22:44:00,0.68115,0.68115,0.68112,0.68115,112300000.0
2006-03-01 22:45:00,0.6812,0.6812,0.68116,0.68116,106400000.0
2006-03-01 22:46:00,0.68113,0.68118,0.6811,0.68115,214899998.0
2006-03-01 22:47:00,0.68115,0.68115,0.68105,0.68105,107500000.0
2006-03-01 22:48:00,0.68105,0.68114,0.68101,0.68102,207799998.0
2006-03-01 22:49:00,0.68112,0.68112,0.68102,0.68104,134800001.0
2006-03-01 22:50:00,0.68112,0.68115,0.68104,0.68108,254299997.0
2006-03-01 22:51:00,0.68107,0.68111,0.68103,0.68111,133799999.0
2006-03-01 22:52:00,0.6811,0.6811,0.68099,0.681,124599997.0
2006-03-01 22:53:00,0.681,0.68105,0.68097,0.68099,103899998.0
2006-03-01 22:54:00,0.681,0.6811,0.681,0.681,63000000.0
2006-03-01 22:55:00,0.68099,0.68108,0.68099,0.68108,116699999.0
2006-03-01 22:56:00,0.68107,0.68112,0.68105,0.68108,230500003.0
2006-03-01 22:57:00,0.68106,0.68109,0.68102,0.68107,102699998.0
2006-03-01 22:58:00,0.68107,0.6811,0.681,0.68105,347699995.0
2006-03-01 22:59:00,0.68105,0.68108,0.68093,0.68093,429199999.0
2006-03-01 23:00:00,0.68078,0.68116,0.68078,0.68112,181800000.0
2006-03-01 23:01:00,0.68111,0.68123,0.68108,0.68123,158899995.0
2006-03-01 23:02:00,0.68117,0.68118,0.6811,0.68113,169499998.0
2006-03-01 23:03:00,0.68117,0.68117,0.68115,0.68116,163899998.0
2006-03-01 23:04:00,0.68117,0.68117,0.68113,0.68116,40700000.0
2006-03-01 23:05:00,0.68116,0.68119,0.68113,0.68119,182699996.0
2006-03-01 23:06:00,0.68119,0.6812,0.68115,0.68116,209199996.0
2006-03-01 23:07:00,0.6811,0.68112,0.6811,0.68112,44600001.0
2006-03-01 23:08:00,0.68105,0.6811,0.68105,0.68107,54299999.0
2006-03-01 23:09:00,0.68111,0.68115,0.68103,0.68107,148300001.0
2006-03-01 23:10:00,0.68103,0.68105,0.681,0.68105,75700000.0
2006-03-01 23:11:00,0.6811,0.68115,0.68103,0.68104,220100003.0
2006-03-01 23:12:00,0.68103,0.68109,0.68102,0.68108,132199997.0
2006-03-01 23:13:00,0.68102,0.68105,0.68102,0.68105,117499999.0
2006-03-01 23:14:00,0.68104,0.68109,0.68102,0.68103,84500002.0
2006-03-01 23:15:00,0.68103,0.68108,0.68102,0.68105,103800002.0
2006-03-01 23:16:00,0.68108,0.68112,0.68105,0.68105,95200000.0
2006-03-01 23:17:00,0.6811,0.68113,0.68105,0.68113,222500001.0
2006-03-01 23:18:00,0.68108,0.68108,0.68105,0.68105,55099998.0
2006-03-01 23:19:00,0.68106,0.68106,0.68105,0.68105,20700000.0
2006-03-01 23:20:00,0.68105,0.68109,0.68104,0.68105,64300001.0
2006-03-01 23:21:00,0.68102,0.68108,0.68102,0.68107,52000000.0
2006-03-01 23:22:00,0.68108,0.68113,0.68105,0.68105,105800001.0
2006-03-01 23:23:00,0.68105,0.68108,0.681,0.68102,228099993.0
2006-03-01 23:24:00,0.68106,0.68106,0.68099,0.68099,23300000.0
2006-03-01 23:25:00,0.68097,0.68103,0.68097,0.68103,82200001.0
2006-03-01 23:26:00,0.68102,0.68105,0.68102,0.68105,130400001.0
2006-03-01 23:27:00,0.68104,0.68105,0.68104,0.68105,48699999.0
2006-03-01 23:28:00,0.68111,0.68111,0.68107,0.68107,83200001.0
2006-03-01 23:29:00,0.68105,0.68107,0.68095,0.68095,103000002.0
2006-03-01 23:30:00,0.68099,0.68106,0.68096,0.68098,149600000.0
2006-03-01 23:31:00,0.68102,0.68105,0.68094,0.68097,168800001.0
2006-03-01 23:32:00,0.68095,0.68095,0.68089,0.68094,101499999.0
2006-03-01 23:33:00,0.68098,0.68098,0.6809,0.68095,158700001.0
2006-03-01 23:34:00,0.68093,0.68094,0.68088,0.68092,153399998.0
2006-03-01 23:35:00,0.68096,0.68101,0.68094,0.68097,86099999.0
2006-03-01 23:36:00,0.68092,0.68093,0.6809,0.6809,63800001.0
2006-03-01 23:37:00,0.68095,0.68095,0.6809,0.68093,100599998.0
2006-03-01 23:38:00,0.68092,0.68101,0.68092,0.68092,143900000.0
2006-03-01 23:39:00,0.68097,0.68097,0.68092,0.68095,194199999.0
2006-03-01 23:40:00,0.68095,0.68095,0.68093,0.68093,64800000.0
2006-03-01 23:41:00,0.68093,0.68093,0.68089,0.68089,87800002.0
2006-03-01 23:42:00,0.68097,0.68104,0.68097,0.681,193400002.0
2006-03-01 23:43:00,0.68102,0.68102,0.68098,0.68098,133500000.0
2006-03-01 23:44:00,0.68101,0.68104,0.68101,0.68104,79699997.0
2006-03-01 23:45:00,0.68105,0.68105,0.68102,0.68102,89299998.0
2006-03-01 23:46:00,0.68101,0.68108,0.68096,0.68096,116100000.0
2006-03-01 23:47:00,0.68097,0.68098,0.68094,0.68094,162600003.0
2006-03-01 23:48:00,0.68097,0.681,0.68088,0.68088,116199999.0
2006-03-01 23:49:00,0.68087,0.68098,0.68087,0.68089,187100002.0
2006-03-01 23:50:00,0.68085,0.68092,0.68085,0.68088,139499998.0
2006-03-01 23:51:00,0.68097,0.68098,0.68097,0.68098,87100001.0
2006-03-01 23:52:00,0.68103,0.6811,0.68103,0.68104,102899997.0
2006-03-01 23:53:00,0.68098,0.68111,0.68098,0.68106,103800002.0
2006-03-01 23:54:00,0.6811,0.6811,0.68095,0.68095,90000002.0
2006-03-01 23:55:00,0.681,0.681,0.68095,0.681,75300000.0
2006-03-01 23:56:00,0.681,0.68107,0.68099,0.68102,247900002.0
2006-03-01 23:57:00,0.68103,0.68103,0.68097,0.68097,81500002.0
2006-03-01 23:58:00,0.68102,0.68102,0.68073,0.68073,29500001.0
2006-03-01 23:59:00,0.68102,0.68105,0.68102,0.68105,145500002.0
2006-03-02 00:00:00,0.68102,0.68107,0.681,0.681,124499997.0
2006-03-02 00:01:00,0.68123,0.68136,0.68111,0.68116,150200001.0
2006-03-02 00:02:00,0.68117,0.68135,0.68102,0.68127,126700000.0
2006-03-02 00:03:00,0.68115,0.68127,0.68103,0.68113,250200002.0
2006-03-02 00:04:00,0.68088,0.68108,0.68076,0.68108,193200001.0
2006-03-02 00:05:00,0.68109,0.68119,0.68106,0.68119,199399997.0
2006-03-02 00:06:00,0.68128,0.68131,0.68103,0.68104,138700001.0
2006-03-02 00:07:00,0.68119,0.68128,0.68104,0.68108,186199999.0
2006-03-02 00:08:00,0.68098,0.68123,0.6809,0.68107,181400007.0
2006-03-02 00:09:00,0.6813,0.68136,0.68109,0.68109,115399999.0
2006-03-02 00:10:00,0.68107,0.68123,0.68095,0.68116,200999998.0
2006-03-02 00:11:00,0.6812,0.68122,0.68098,0.68111,113100000.0
2006-03-02 00:12:00,0.6811,0.6812,0.68085,0.68115,221000006.0
2006-03-02 00:13:00,0.68127,0.68131,0.68101,0.68111,186100000.0
2006-03-02 00:14:00,0.68125,0.68136,0.68096,0.68102,121900003.0
2006-03-02 00:15:00,0.68107,0.68117,0.68094,0.68094,93599999.0
2006-03-02 00:16:00,0.68088,0.68121,0.68088,0.68108,124900001.0
2006-03-02 00:17:00,0.6812,0.68124,0.68097,0.68102,157100000.0
2006-03-02 00:18:00,0.68102,0.68117,0.68094,0.68102,115299994.0
2006-03-02 00:19:00,0.68119,0.6813,0.68106,0.68129,253299999.0
2006-03-02 00:20:00,0.68127,0.68131,0.68106,0.68114,293399996.0
2006-03-02 00:21:00,0.68112,0.68119,0.68084,0.68085,180199997.0
2006-03-02 00:22:00,0.6808,0.68101,0.68076,0.68098,171100004.0
2006-03-02 00:23:00,0.681,0.68124,0.68094,0.68114,239800001.0
2006-03-02 00:24:00,0.68086,0.68126,0.68086,0.68114,130799999.0
2006-03-02 00:25:00,0.68098,0.68103,0.68093,0.68098,76299998.0
2006-03-02 00:26:00,0.68105,0.6811,0.68105,0.6811,114100002.0
2006-03-02 00:27:00,0.68115,0.68115,0.68106,0.68109,50899999.0
2006-03-02 00:28:00,0.68111,0.68115,0.68111,0.68112,147100003.0
2006-03-02 00:29:00,0.68116,0.68116,0.68108,0.68108,183099997.0
2006-03-02 00:30:00,0.68115,0.68115,0.6811,0.68113,159100002.0
2006-03-02 00:31:00,0.68111,0.68112,0.68111,0.68112,51000000.0
2006-03-02 00:32:00,0.6811,0.6812,0.6811,0.6812,88900000.0
2006-03-02 00:33:00,0.68115,0.68121,0.68109,0.68112,83899998.0
2006-03-02 00:34:00,0.68107,0.68115,0.68106,0.6811,187200001.0
2006-03-02 00:35:00,0.68105,0.68112,0.68105,0.68109,99000001.0
2006-03-02 00:36:00,0.68104,0.68109,0.68104,0.68109,87500001.0
2006-03-02 00:37:00,0.68105,0.68105,0.68102,0.68102,19299999.0
2006-03-02 00:38:00,0.68102,0.68102,0.68102,0.68102,13500000.0
2006-03-02 00:39:00,0.681,0.68107,0.681,0.68104,72000000.0
2006-03-02 00:40:00,0.68107,0.68108,0.68102,0.68102,76899999.0
2006-03-02 00:41:00,0.681,0.68111,0.68098,0.68102,242999993.0
2006-03-02 00:42:00,0.68097,0.68098,0.68091,0.68095,149199998.0
2006-03-02 00:43:00,0.68091,0.68097,0.68086,0.68097,196900002.0
2006-03-02 00:44:00,0.68105,0.68108,0.681,0.681,103400000.0
2006-03-02 00:45:00,0.68101,0.68106,0.68101,0.68102,137399996.0
2006-03-02 00:46:00,0.68107,0.68115,0.68107,0.68115,139300004.0
2006-03-02 00:47:00,0.68113,0.68118,0.68113,0.68118,120799999.0
2006-03-02 00:48:00,0.68118,0.68119,0.68113,0.68113,105400002.0
2006-03-02 00:49:00,0.68118,0.68118,0.6811,0.6811,262500005.0
2006-03-02 00:50:00,0.68114,0.68114,0.68106,0.68106,54200001.0
2006-03-02 00:51:00,0.68112,0.68112,0.68101,0.68107,129999997.0
2006-03-02 00:52:00,0.68105,0.68108,0.68101,0.68101,120700001.0
2006-03-02 00:53:00,0.681,0.68107,0.681,0.68107,53100000.0
2006-03-02 00:54:00,0.6811,0.6811,0.68107,0.68107,123700002.0
2006-03-02 00:55:00,0.68112,0.68114,0.68108,0.68108,117199999.0
2006-03-02 00:56:00,0.68105,0.6811,0.68102,0.68107,70999999.0
2006-03-02 00:57:00,0.68106,0.68109,0.68103,0.68103,147600002.0
2006-03-02 00:58:00,0.68104,0.68108,0.68104,0.68108,50400002.0
2006-03-02 00:59:00,0.68107,0.68112,0.68105,0.68108,202000004.0
2006-03-02 01:00:00,0.68111,0.68116,0.68111,0.68116,25500001.0
2006-03-02 01:01:00,0.68118,0.68118,0.68112,0.68112,66299999.0
2006-03-02 01:02:00,0.68111,0.68113,0.68109,0.68111,105800001.0
2006-03-02 01:03:00,0.68112,0.68116,0.68101,0.68101,238499999.0
2006-03-02 01:04:00,0.68102,0.68109,0.68102,0.68109,145600000.0
2006-03-02 01:05:00,0.68111,0.68116,0.68111,0.68114,52700000.0
2006-03-02 01:06:00,0.6811,0.6811,0.68104,0.68105,103800002.0
2006-03-02 01:07:00,0.68102,0.68108,0.68097,0.68097,43200000.0
2006-03-02 01:08:00,0.68096,0.68106,0.68096,0.68098,195600003.0
2006-03-02 01:09:00,0.68101,0.68104,0.68097,0.68103,107900002.0
2006-03-02 01:10:00,0.68105,0.68105,0.681,0.68103,180199999.0
2006-03-02 01:11:00,0.68104,0.68115,0.68104,0.68114,232099998.0
2006-03-02 01:12:00,0.68112,0.68115,0.68107,0.68108,194899996.0
2006-03-02 01:13:00,0.68107,0.6811,0.68103,0.6811,119200002.0
2006-03-02 01:14:00,0.68108,0.6811,0.68105,0.68108,107000002.0
2006-03-02 01:15:00,0.68105,0.6811,0.68105,0.68108,19200000.0
2006-03-02 01:16:00,0.68108,0.6811,0.68105,0.6811,92100001.0
2006-03-02 01:17:00,0.68118,0.6813,0.68118,0.68121,84799998.0
2006-03-02 01:18:00,0.68116,0.6812,0.68112,0.68115,130300001.0
2006-03-02 01:19:00,0.68122,0.68124,0.68116,0.68117,144200000.0
2006-03-02 01:20:00,0.68116,0.68122,0.68116,0.6812,133699999.0
2006-03-02 01:21:00,0.68118,0.68118,0.68115,0.68116,121300003.0
2006-03-02 01:22:00,0.68118,0.68118,0.68112,0.68115,71000001.0
2006-03-02 01:23:00,0.68115,0.68115,0.68112,0.68112,18300000.0
2006-03-02 01:24:00,0.68117,0.68121,0.68117,0.68121,71799999.0
2006-03-02 01:25:00,0.68118,0.68118,0.68117,0.68117,1700000.0
2006-03-02 01:26:00,0.68113,0.68121,0.68113,0.68115,232299996.0
2006-03-02 01:27:00,0.68121,0.68125,0.68114,0.68115,226599997.0
2006-03-02 01:28:00,0.68118,0.68118,0.68096,0.68096,56600001.0
2006-03-02 01:29:00,0.68095,0.681,0.68094,0.681,113000000.0
2006-03-02 01:30:00,0.68098,0.68107,0.68098,0.68098,190199997.0
2006-03-02 01:31:00,0.68094,0.68098,0.68094,0.68094,89600000.0
2006-03-02 01:32:00,0.68085,0.68102,0.68085,0.68092,138999999.0
2006-03-02 01:33:00,0.68095,0.68101,0.68095,0.68095,133899998.0
2006-03-02 01:34:00,0.68095,0.68095,0.68092,0.68092,85400000.0
2006-03-02 01:35:00,0.68093,0.68095,0.6809,0.6809,92000001.0
2006-03-02 01:36:00,0.68092,0.68095,0.68092,0.68092,13000000.0
2006-03-02 01:37:00,0.68096,0.68103,0.68095,0.68103,204099999.0
2006-03-02 01:38:00,0.68101,0.68105,0.6809,0.68092,130899999.0
2006-03-02 01:39:00,0.68095,0.68102,0.68092,0.68102,118899998.0
2006-03-02 01:40:00,0.68099,0.68104,0.68098,0.68101,198699997.0
2006-03-02 01:41:00,0.68103,0.68105,0.68102,0.68103,231800000.0
2006-03-02 01:42:00,0.68103,0.68108,0.68102,0.68105,89000001.0
2006-03-02 01:43:00,0.68105,0.68113,0.68105,0.68105,126100002.0
2006-03-02 01:44:00,0.68106,0.68107,0.68104,0.68107,217800001.0
2006-03-02 01:45:00,0.6811,0.6811,0.68102,0.68106,143900001.0
2006-03-02 01:46:00,0.68105,0.68105,0.681,0.681,152299999.0
2006-03-02 01:47:00,0.68104,0.6811,0.68104,0.68109,134000002.0
2006-03-02 01:48:00,0.68103,0.68105,0.68102,0.68105,192800000.0
2006-03-02 01:49:00,0.68102,0.68105,0.681,0.681,135500001.0
2006-03-02 01:50:00,0.68099,0.68109,0.68099,0.681,163800003.0
2006-03-02 01:51:00,0.68105,0.68112,0.68105,0.68112,78100001.0
2006-03-02 01:52:00,0.68111,0.68114,0.6811,0.68114,75699999.0
2006-03-02 01:53:00,0.6811,0.68113,0.68102,0.68113,108500000.0
2006-03-02 01:54:00,0.68112,0.68115,0.68103,0.68112,118799998.0
2006-03-02 01:55:00,0.6811,0.68115,0.6811,0.68115,133200002.0
2006-03-02 01:56:00,0.68116,0.68117,0.6811,0.6811,175400002.0
2006-03-02 01:57:00,0.68107,0.68107,0.68104,0.68105,92800004.0
2006-03-02 01:58:00,0.68102,0.68105,0.68102,0.68105,103800001.0
2006-03-02 01:59:00,0.68105,0.68105,0.68102,0.68102,90399999.0
2006-03-02 02:00:00,0.681,0.68105,0.68098,0.68098,146400000.0
2006-03-02 02:01:00,0.68107,0.68113,0.68103,0.68113,317699994.0
2006-03-02 02:02:00,0.68112,0.68114,0.6811,0.68111,214400000.0
2006-03-02 02:03:00,0.68105,0.68107,0.68105,0.68107,8800000.0
2006-03-02 02:04:00,0.68109,0.68109,0.68099,0.68107,71400002.0
2006-03-02 02:05:00,0.68108,0.68113,0.68105,0.6811,115600003.0
2006-03-02 02:06:00,0.68108,0.68114,0.68105,0.68109,121300000.0
2006-03-02 02:07:00,0.68114,0.68116,0.68108,0.68112,201600003.0
2006-03-02 02:08:00,0.68111,0.68115,0.68109,0.6811,117700002.0
2006-03-02 02:09:00,0.68117,0.68118,0.68113,0.68113,52800000.0
2006-03-02 02:10:00,0.68115,0.68121,0.68115,0.68119,100899998.0
2006-03-02 02:11:00,0.68123,0.68123,0.68122,0.68122,34400000.0
2006-03-02 02:12:00,0.68119,0.68122,0.68116,0.68118,216099999.0
2006-03-02 02:13:00,0.68115,0.68126,0.68115,0.68126,103600002.0
2006-03-02 02:14:00,0.68122,0.68128,0.68122,0.68123,59000002.0
2006-03-02 02:15:00,0.68122,0.68128,0.6812,0.68125,69300001.0
2006-03-02 02:16:00,0.68125,0.68128,0.6812,0.68123,233400002.0
2006-03-02 02:17:00,0.68121,0.68124,0.68121,0.68122,137999997.0
2006-03-02 02:18:00,0.68123,0.68123,0.68117,0.68117,119299998.0
2006-03-02 02:19:00,0.68117,0.68117,0.68109,0.68115,108099997.0
2006-03-02 02:20:00,0.68111,0.68118,0.68111,0.68118,206700002.0
2006-03-02 02:21:00,0.68115,0.68117,0.68115,0.68117,4800000.0
2006-03-02 02:22:00,0.68117,0.68122,0.68117,0.68122,146899999.0
2006-03-02 02:23:00,0.68118,0.68118,0.6811,0.68113,105000003.0
2006-03-02 02:24:00,0.68113,0.68117,0.68109,0.68117,141699998.0
2006-03-02 02:25:00,0.68117,0.68117,0.68108,0.68112,114099999.0
2006-03-02 02:26:00,0.68115,0.68115,0.68112,0.68113,80400002.0
2006-03-02 02:27:00,0.68109,0.68114,0.68109,0.6811,154799999.0
2006-03-02 02:28:00,0.68113,0.68115,0.6811,0.6811,169100002.0
2006-03-02 02:29:00,0.68111,0.68117,0.68111,0.68115,167299999.0
2006-03-02 02:30:00,0.68111,0.68125,0.6811,0.68123,71199999.0
2006-03-02 02:31:00,0.68121,0.68123,0.68108,0.68108,83500001.0
2006-03-02 02:32:00,0.68109,0.68115,0.68109,0.68115,122399997.0
2006-03-02 02:33:00,0.68115,0.68115,0.68112,0.68115,147000000.0
2006-03-02 02:34:00,0.68112,0.68116,0.68111,0.68112,78100001.0
2006-03-02 02:35:00,0.68113,0.68114,0.6811,0.68114,55900000.0
2006-03-02 02:36:00,0.68113,0.68115,0.6811,0.68113,177800002.0
2006-03-02 02:37:00,0.68113,0.68114,0.68107,0.68107,88000002.0
2006-03-02 02:38:00,0.68102,0.68102,0.68092,0.68098,99700002.0
2006-03-02 02:39:00,0.68102,0.68106,0.68097,0.68097,130800003.0
2006-03-02 02:40:00,0.681,0.68104,0.68097,0.68104,98299998.0
2006-03-02 02:41:00,0.681,0.68103,0.68096,0.681,157300004.0
2006-03-02 02:42:00,0.68097,0.68102,0.68097,0.68098,122300000.0
2006-03-02 02:43:00,0.68098,0.68098,0.6809,0.6809,100099999.0
2006-03-02 02:44:00,0.68092,0.68095,0.68092,0.68095,76300000.0
2006-03-02 02:45:00,0.6809,0.68093,0.6809,0.68092,189699999.0
2006-03-02 02:46:00,0.68089,0.68093,0.68088,0.68092,137500000.0
2006-03-02 02:47:00,0.68092,0.68092,0.68092,0.68092,12800000.0
2006-03-02 02:48:00,0.68092,0.68093,0.6809,0.6809,74300002.0
2006-03-02 02:49:00,0.68097,0.68097,0.68095,0.68097,34299999.0
2006-03-02 02:50:00,0.68095,0.68095,0.6809,0.68095,175800000.0
2006-03-02 02:51:00,0.68093,0.68093,0.6809,0.68093,51900000.0
2006-03-02 02:52:00,0.68093,0.68095,0.6809,0.68095,92399998.0
2006-03-02 02:53:00,0.68094,0.68094,0.68088,0.6809,136700002.0
2006-03-02 02:54:00,0.68092,0.68094,0.68086,0.68091,162199997.0
2006-03-02 02:55:00,0.68094,0.68099,0.68094,0.68097,73099999.0
2006-03-02 02:56:00,0.6809,0.6809,0.68083,0.68085,140200004.0
2006-03-02 02:57:00,0.6809,0.68094,0.68084,0.68093,173099999.0
2006-03-02 02:58:00,0.68097,0.68105,0.68096,0.68103,235100000.0
2006-03-02 02:59:00,0.68099,0.68104,0.68097,0.68103,129999996.0
2006-03-02 03:00:00,0.68101,0.68101,0.68097,0.68097,34700001.0
2006-03-02 03:01:00,0.6809,0.68094,0.68089,0.68092,89499998.0
2006-03-02 03:02:00,0.68095,0.68102,0.68095,0.68095,106800000.0
2006-03-02 03:03:00,0.68092,0.68095,0.6809,0.68092,68399998.0
2006-03-02 03:04:00,0.68091,0.68091,0.68081,0.68081,215800001.0
2006-03-02 03:05:00,0.68087,0.68097,0.68086,0.68088,196200000.0
2006-03-02 03:06:00,0.68089,0.68095,0.68083,0.68095,186900000.0
2006-03-02 03:07:00,0.68092,0.68097,0.68091,0.68094,226700004.0
2006-03-02 03:08:00,0.68095,0.681,0.68095,0.681,91800000.0
2006-03-02 03:09:00,0.68101,0.68101,0.68093,0.68099,138400000.0
2006-03-02 03:10:00,0.68103,0.68103,0.68092,0.68094,91400001.0
2006-03-02 03:11:00,0.6809,0.68095,0.6809,0.68092,61400000.0
2006-03-02 03:12:00,0.68095,0.68098,0.68092,0.68093,147600002.0
2006-03-02 03:13:00,0.68095,0.68098,0.68095,0.68098,74200001.0
2006-03-02 03:14:00,0.68102,0.68102,0.681,0.681,58200002.0
2006-03-02 03:15:00,0.68101,0.68101,0.68094,0.68094,58200001.0
2006-03-02 03:16:00,0.68097,0.68098,0.68093,0.68094,113400003.0
2006-03-02 03:17:00,0.68099,0.68109,0.68094,0.68109,97399997.0
2006-03-02 03:18:00,0.68111,0.68111,0.68105,0.68111,129400001.0
2006-03-02 03:19:00,0.68107,0.68108,0.68103,0.68107,115600002.0
2006-03-02 03:20:00,0.68111,0.68112,0.68102,0.68102,147899996.0
2006-03-02 03:21:00,0.6811,0.6811,0.68103,0.68103,146900004.0
2006-03-02 03:22:00,0.68107,0.68109,0.68105,0.68105,177099998.0
2006-03-02 03:23:00,0.68102,0.68102,0.68102,0.68102,32700001.0
2006-03-02 03:24:00,0.68106,0.68107,0.68106,0.68107,31100001.0
2006-03-02 03:25:00,0.68107,0.68107,0.68107,0.68107,7200000.0
2006-03-02 03:26:00,0.68108,0.68108,0.68105,0.68105,33400000.0
2006-03-02 03:27:00,0.6811,0.6811,0.6811,0.6811,25500000.0
2006-03-02 03:28:00,0.68108,0.68108,0.68108,0.68108,800000.0
2006-03-02 03:29:00,0.6811,0.6811,0.6811,0.6811,8700000.0
2006-03-02 03:30:00,0.68112,0.68112,0.6811,0.6811,146800002.0
2006-03-02 03:31:00,0.68108,0.68112,0.68108,0.6811,84800001.0
2006-03-02 03:32:00,0.68107,0.68115,0.68107,0.68115,39800001.0
2006-03-02 03:33:00,0.68105,0.68116,0.68105,0.68112,123699996.0
2006-03-02 03:34:00,0.68117,0.6812,0.68113,0.68115,135999999.0
2006-03-02 03:35:00,0.68113,0.68115,0.68112,0.68115,184100001.0
2006-03-02 03:36:00,0.68112,0.68119,0.68112,0.68112,59800001.0
2006-03-02 03:37:00,0.68116,0.68121,0.68115,0.68115,154400000.0
2006-03-02 03:38:00,0.68115,0.68115,0.6811,0.6811,188400000.0
2006-03-02 03:39:00,0.6811,0.68115,0.6811,0.68115,50200001.0
2006-03-02 03:40:00,0.68112,0.68115,0.68112,0.68115,4800000.0
2006-03-02 03:41:00,0.68115,0.68115,0.68115,0.68115,55200001.0
2006-03-02 03:42:00,0.68115,0.68115,0.68112,0.68115,102700001.0
2006-03-02 03:43:00,0.68113,0.68113,0.68112,0.68112,1600000.0
2006-03-02 03:44:00,0.68107,0.68107,0.68107,0.68107,44700002.0
2006-03-02 03:45:00,0.68107,0.6811,0.68107,0.6811,62399997.0
2006-03-02 03:46:00,0.68112,0.68114,0.68107,0.68108,177599997.0
2006-03-02 03:47:00,0.68107,0.68107,0.68107,0.68107,2400000.0
2006-03-02 03:48:00,0.68107,0.68113,0.68107,0.68113,91800004.0
2006-03-02 03:49:00,0.6811,0.6811,0.68105,0.68108,101399998.0
2006-03-02 03:50:00,0.68105,0.68108,0.68105,0.68108,90499996.0
2006-03-02 03:51:00,0.68108,0.6811,0.68108,0.6811,8600000.0
2006-03-02 03:52:00,0.6811,0.68116,0.68108,0.68108,101399998.0
2006-03-02 03:53:00,0.68115,0.68115,0.68111,0.68112,94299999.0
2006-03-02 03:54:00,0.68116,0.68116,0.6811,0.68111,114099999.0
2006-03-02 03:55:00,0.68115,0.68122,0.68115,0.68117,135000001.0
2006-03-02 03:56:00,0.68115,0.68115,0.68108,0.68108,13600000.0
2006-03-02 03:57:00,0.68114,0.68118,0.68112,0.68112,187699999.0
2006-03-02 03:58:00,0.68108,0.68116,0.68108,0.68114,183599998.0
2006-03-02 03:59:00,0.68118,0.68118,0.6811,0.6811,193199999.0
2006-03-02 04:00:00,0.68119,0.68122,0.68116,0.68122,184100002.0
2006-03-02 04:01:00,0.6812,0.68125,0.6812,0.68125,155100002.0
2006-03-02 04:02:00,0.68123,0.68123,0.68119,0.68121,77300001.0
2006-03-02 04:03:00,0.68127,0.68127,0.68122,0.68123,76500001.0
2006-03-02 04:04:00,0.68125,0.68125,0.68122,0.68123,157799998.0
2006-03-02 04:05:00,0.68123,0.68123,0.68115,0.6812,200500001.0
2006-03-02 04:06:00,0.68122,0.68126,0.68114,0.68126,124300000.0
2006-03-02 04:07:00,0.68125,0.68125,0.68115,0.68115,188400006.0
2006-03-02 04:08:00,0.68122,0.68126,0.68119,0.68123,64800002.0
2006-03-02 04:09:00,0.68118,0.68119,0.68112,0.68119,38600000.0
2006-03-02 04:10:00,0.68122,0.68122,0.6812,0.68121,83099997.0
2006-03-02 04:11:00,0.68125,0.68128,0.6812,0.6812,207799998.0
2006-03-02 04:12:00,0.68123,0.68123,0.68123,0.68123,24700001.0
2006-03-02 04:13:00,0.68125,0.68125,0.68125,0.68125,16700001.0
2006-03-02 04:14:00,0.68122,0.68122,0.68117,0.68117,99900002.0
2006-03-02 04:15:00,0.68121,0.68125,0.68119,0.68124,150300001.0
2006-03-02 04:16:00,0.68123,0.68125,0.68123,0.68125,58199998.0
2006-03-02 04:17:00,0.68123,0.68123,0.68122,0.68122,54400002.0
2006-03-02 04:18:00,0.6812,0.68127,0.68116,0.68127,172599996.0
2006-03-02 04:19:00,0.68123,0.68124,0.6812,0.68121,197599996.0
2006-03-02 04:20:00,0.68121,0.68124,0.68121,0.68122,156299998.0
2006-03-02 04:21:00,0.68125,0.68125,0.68112,0.68122,119600000.0
2006-03-02 04:22:00,0.68125,0.68132,0.68121,0.68121,223199997.0
2006-03-02 04:23:00,0.68128,0.68128,0.68128,0.68128,26400000.0
2006-03-02 04:24:00,0.6812,0.68125,0.6812,0.68125,76600003.0
2006-03-02 04:25:00,0.68125,0.68125,0.68125,0.68125,16700000.0
2006-03-02 04:26:00,0.68118,0.68125,0.68118,0.68125,42500000.0
2006-03-02 04:27:00,0.68125,0.68128,0.6812,0.68128,75199999.0
2006-03-02 04:28:00,0.68123,0.68127,0.6812,0.68121,90800004.0
2006-03-02 04:29:00,0.6812,0.68121,0.6812,0.68121,58199998.0
2006-03-02 04:30:00,0.68123,0.68128,0.68122,0.68122,124200002.0
2006-03-02 04:31:00,0.68123,0.68125,0.6812,0.68123,152099997.0
2006-03-02 04:32:00,0.68123,0.68123,0.68115,0.68115,154099998.0
2006-03-02 04:33:00,0.68117,0.6812,0.68117,0.6812,66599998.0
2006-03-02 04:34:00,0.68117,0.68118,0.68114,0.68118,97200000.0
2006-03-02 04:35:00,0.6812,0.6812,0.68117,0.68117,35000000.0
2006-03-02 04:36:00,0.6812,0.68122,0.68115,0.68122,77300000.0
2006-03-02 04:37:00,0.68115,0.6812,0.68115,0.68117,103999999.0
2006-03-02 04:38:00,0.68117,0.68122,0.68115,0.68122,52800000.0
2006-03-02 04:39:00,0.68118,0.6812,0.68112,0.68115,172000001.0
2006-03-02 04:40:00,0.6812,0.6812,0.68118,0.68118,14300000.0
2006-03-02 04:41:00,0.68114,0.68121,0.68114,0.6812,174900004.0
2006-03-02 04:42:00,0.68124,0.68125,0.68119,0.68125,102900000.0
2006-03-02 04:43:00,0.68122,0.68122,0.68117,0.68118,129999999.0
2006-03-02 04:44:00,0.68115,0.68125,0.68115,0.68125,150800002.0
2006-03-02 04:45:00,0.6812,0.68125,0.6812,0.68125,117500004.0
2006-03-02 04:46:00,0.6812,0.68124,0.6812,0.68124,74000002.0
2006-03-02 04:47:00,0.68125,0.68125,0.68122,0.68125,43600000.0
2006-03-02 04:48:00,0.68122,0.68122,0.68115,0.68115,115400002.0
2006-03-02 04:49:00,0.68112,0.68115,0.6811,0.68115,141600004.0
2006-03-02 04:50:00,0.68113,0.68115,0.68108,0.68112,146400000.0
2006-03-02 04:51:00,0.68116,0.68118,0.68116,0.68118,52700000.0
2006-03-02 04:52:00,0.68121,0.68122,0.68117,0.68122,83300001.0
2006-03-02 04:53:00,0.68126,0.68129,0.68119,0.68122,135999999.0
2006-03-02 04:54:00,0.6812,0.6812,0.6812,0.6812,151700002.0
2006-03-02 04:55:00,0.68119,0.68127,0.68119,0.68119,159200002.0
2006-03-02 04:56:00,0.68117,0.6812,0.68117,0.6812,83899998.0
2006-03-02 04:57:00,0.68114,0.68121,0.68114,0.68121,44600000.0
2006-03-02 04:58:00,0.68117,0.68119,0.68115,0.68119,102199997.0
2006-03-02 04:59:00,0.6812,0.68121,0.68115,0.68121,292699998.0
2006-03-02 05:00:00,0.68118,0.68118,0.68111,0.68111,110800002.0
2006-03-02 05:01:00,0.68107,0.68119,0.68107,0.68114,128800002.0
2006-03-02 05:02:00,0.68115,0.68116,0.68115,0.68116,46400002.0
2006-03-02 05:03:00,0.68123,0.68126,0.68122,0.68122,68899999.0
2006-03-02 05:04:00,0.68118,0.68118,0.68116,0.68116,21100000.0
2006-03-02 05:05:00,0.6812,0.68122,0.68115,0.68115,147000000.0
2006-03-02 05:06:00,0.68117,0.68117,0.68116,0.68116,17500000.0
2006-03-02 05:07:00,0.68116,0.68116,0.68114,0.68114,19800001.0
2006-03-02 05:08:00,0.68114,0.68119,0.68114,0.68115,129800000.0
2006-03-02 05:09:00,0.68117,0.68123,0.68117,0.68123,200399999.0
2006-03-02 05:10:00,0.68118,0.68118,0.68118,0.68118,9900000.0
2006-03-02 05:11:00,0.68118,0.6812,0.68115,0.68115,95600003.0
2006-03-02 05:12:00,0.68122,0.68122,0.68118,0.68118,40099999.0
2006-03-02 05:13:00,0.6812,0.6812,0.68115,0.6812,175000003.0
2006-03-02 05:14:00,0.68118,0.68118,0.68109,0.68116,139200000.0
2006-03-02 05:15:00,0.68116,0.68116,0.68114,0.68114,26199999.0
2006-03-02 05:16:00,0.68115,0.68121,0.68111,0.68121,179300001.0
2006-03-02 05:17:00,0.6812,0.6812,0.68118,0.6812,93100000.0
2006-03-02 05:18:00,0.68115,0.6812,0.68115,0.68115,96000001.0
2006-03-02 05:19:00,0.6812,0.6812,0.6812,0.6812,37400001.0
2006-03-02 05:20:00,0.68121,0.68121,0.68113,0.68116,80599998.0
2006-03-02 05:21:00,0.68122,0.68123,0.68114,0.68114,118300000.0
2006-03-02 05:22:00,0.68115,0.68122,0.68115,0.68122,12800000.0
2006-03-02 05:23:00,0.68121,0.68122,0.68121,0.68122,45400002.0
2006-03-02 05:24:00,0.6812,0.6812,0.68115,0.68115,132099999.0
2006-03-02 05:25:00,0.68117,0.68124,0.68116,0.68118,115600003.0
2006-03-02 05:26:00,0.68119,0.68122,0.68115,0.68115,210599999.0
2006-03-02 05:27:00,0.68116,0.68121,0.68111,0.68121,177100001.0
2006-03-02 05:28:00,0.68117,0.68125,0.68116,0.68119,171599997.0
2006-03-02 05:29:00,0.68116,0.68118,0.68114,0.68117,79800002.0
2006-03-02 05:30:00,0.68118,0.68119,0.68112,0.68119,99100003.0
2006-03-02 05:31:00,0.68118,0.6812,0.68118,0.6812,23900000.0
2006-03-02 05:32:00,0.68115,0.6812,0.68115,0.68118,174300001.0
2006-03-02 05:33:00,0.68113,0.68125,0.68113,0.68121,254200003.0
2006-03-02 05:34:00,0.68113,0.68114,0.68108,0.68112,130399998.0
2006-03-02 05:35:00,0.68114,0.68114,0.68109,0.68114,96600001.0
2006-03-02 05:36:00,0.68112,0.68112,0.68112,0.68112,12100000.0
2006-03-02 05:37:00,0.68112,0.68113,0.6811,0.68113,28400000.0
2006-03-02 05:38:00,0.68115,0.68118,0.68115,0.68118,8800000.0
2006-03-02 05:39:00,0.68115,0.68115,0.68112,0.68112,22200000.0
2006-03-02 05:40:00,0.68118,0.68118,0.68112,0.68115,132499998.0
2006-03-02 05:41:00,0.68115,0.68115,0.68112,0.68115,34600000.0
2006-03-02 05:42:00,0.68115,0.68121,0.68115,0.6812,56600001.0
2006-03-02 05:43:00,0.68119,0.68122,0.68119,0.68121,54200002.0
2006-03-02 05:44:00,0.68123,0.68128,0.6812,0.6812,213899994.0
2006-03-02 05:45:00,0.68125,0.68132,0.68122,0.68122,110900002.0
2006-03-02 05:46:00,0.68128,0.68134,0.68128,0.68134,115000000.0
2006-03-02 05:47:00,0.6813,0.68138,0.6813,0.68135,218099998.0
2006-03-02 05:48:00,0.68133,0.68133,0.68133,0.68133,26499999.0
2006-03-02 05:49:00,0.68135,0.68138,0.6813,0.6813,238800002.0
2006-03-02 05:50:00,0.68135,0.68138,0.68135,0.68135,47700001.0
2006-03-02 05:51:00,0.68138,0.68138,0.6813,0.68135,137199999.0
2006-03-02 05:52:00,0.68133,0.68135,0.68128,0.68135,169799995.0
2006-03-02 05:53:00,0.68133,0.68135,0.68132,0.68132,68700001.0
2006-03-02 05:54:00,0.68133,0.68143,0.68133,0.68142,44300000.0
2006-03-02 05:55:00,0.6814,0.68144,0.6814,0.68142,190800000.0
2006-03-02 05:56:00,0.68142,0.68147,0.68142,0.68147,60000001.0
2006-03-02 05:57:00,0.68142,0.68148,0.68142,0.68145,113199999.0
2006-03-02 05:58:00,0.6814,0.68145,0.6814,0.68145,82000000.0
2006-03-02 05:59:00,0.68146,0.68149,0.68146,0.68149,211300001.0
2006-03-02 06:00:00,0.68143,0.68145,0.68139,0.68145,172399997.0
2006-03-02 06:01:00,0.68142,0.68142,0.68142,0.68142,35099998.0
2006-03-02 06:02:00,0.68142,0.68142,0.68134,0.68134,80600002.0
2006-03-02 06:03:00,0.68137,0.68141,0.68137,0.68137,97600003.0
2006-03-02 06:04:00,0.68134,0.6814,0.68134,0.6814,123699999.0
2006-03-02 06:05:00,0.68139,0.68142,0.68138,0.68139,117500001.0
2006-03-02 06:06:00,0.6813,0.68135,0.6813,0.68133,110599999.0
2006-03-02 06:07:00,0.68137,0.68146,0.68137,0.68142,65900002.0
2006-03-02 06:08:00,0.68143,0.68145,0.68139,0.68145,81500002.0
2006-03-02 06:09:00,0.68145,0.68145,0.68145,0.68145,35099998.0
2006-03-02 06:10:00,0.68141,0.68145,0.68137,0.68145,176799997.0
2006-03-02 06:11:00,0.68143,0.68143,0.68131,0.68138,128399996.0
2006-03-02 06:12:00,0.68139,0.68141,0.68138,0.6814,141600001.0
2006-03-02 06:13:00,0.68143,0.68145,0.68137,0.68145,202600003.0
2006-03-02 06:14:00,0.6814,0.68149,0.68139,0.68145,130800002.0
2006-03-02 06:15:00,0.68144,0.68149,0.68144,0.68145,142200003.0
2006-03-02 06:16:00,0.6815,0.6815,0.68145,0.6815,133100001.0
2006-03-02 06:17:00,0.68148,0.6815,0.68145,0.68148,229900002.0
2006-03-02 06:18:00,0.68148,0.68148,0.68143,0.68146,68799999.0
2006-03-02 06:19:00,0.6815,0.68156,0.68143,0.68148,150200002.0
2006-03-02 06:20:00,0.68142,0.68148,0.68142,0.68143,74900000.0
2006-03-02 06:21:00,0.68146,0.68149,0.68141,0.68142,169100001.0
2006-03-02 06:22:00,0.68143,0.68147,0.68141,0.68145,288600000.0
2006-03-02 06:23:00,0.68144,0.68145,0.68136,0.68137,233799999.0
2006-03-02 06:24:00,0.68137,0.68142,0.68135,0.68137,218299992.0
2006-03-02 06:25:00,0.6814,0.68146,0.68139,0.6814,120299996.0
2006-03-02 06:26:00,0.68138,0.68147,0.68138,0.68142,129499996.0
2006-03-02 06:27:00,0.68143,0.6815,0.68143,0.68145,167100001.0
2006-03-02 06:28:00,0.68145,0.68145,0.68145,0.68145,40700001.0
2006-03-02 06:29:00,0.6815,0.6815,0.68148,0.6815,116600001.0
2006-03-02 06:30:00,0.6815,0.68152,0.68147,0.68152,136900003.0
2006-03-02 06:31:00,0.68148,0.6815,0.68145,0.6815,145399999.0
2006-03-02 06:32:00,0.68153,0.68153,0.68152,0.68152,35800000.0
2006-03-02 06:33:00,0.68146,0.68146,0.68142,0.68142,26300000.0
2006-03-02 06:34:00,0.68143,0.68145,0.68143,0.68145,74300000.0
2006-03-02 06:35:00,0.6814,0.68148,0.6814,0.68145,185599998.0
2006-03-02 06:36:00,0.68147,0.68147,0.68133,0.6814,92399998.0
2006-03-02 06:37:00,0.68142,0.68143,0.68135,0.68143,149799998.0
2006-03-02 06:38:00,0.68138,0.6814,0.68138,0.6814,50200000.0
2006-03-02 06:39:00,0.68142,0.68142,0.68139,0.68139,78100001.0
2006-03-02 06:40:00,0.6814,0.68144,0.68136,0.68143,127400001.0
2006-03-02 06:41:00,0.68141,0.68141,0.6814,0.6814,4800000.0
2006-03-02 06:42:00,0.68135,0.68142,0.68135,0.68138,164100000.0
2006-03-02 06:43:00,0.68138,0.68138,0.68138,0.68138,8000000.0
2006-03-02 06:44:00,0.6814,0.6814,0.68135,0.68135,168399998.0
2006-03-02 06:45:00,0.68142,0.68142,0.68133,0.68133,244900000.0
2006-03-02 06:46:00,0.68135,0.68142,0.68135,0.68135,253000002.0
2006-03-02 06:47:00,0.68137,0.68146,0.68137,0.68144,100700002.0
2006-03-02 06:48:00,0.6814,0.6814,0.68139,0.68139,57900000.0
2006-03-02 06:49:00,0.68144,0.68147,0.6814,0.68143,123800000.0
2006-03-02 06:50:00,0.68137,0.6814,0.68137,0.6814,48700002.0
2006-03-02 06:51:00,0.68139,0.68147,0.68136,0.68137,187900004.0
2006-03-02 06:52:00,0.68138,0.68146,0.68138,0.68142,146100000.0
2006-03-02 06:53:00,0.68146,0.68146,0.68135,0.68135,98100003.0
2006-03-02 06:54:00,0.68137,0.68137,0.68137,0.68137,31900000.0
2006-03-02 06:55:00,0.6814,0.68142,0.68137,0.68137,56000000.0
2006-03-02 06:56:00,0.68133,0.68139,0.6813,0.6813,167399998.0
2006-03-02 06:57:00,0.68125,0.68132,0.68125,0.68127,243900000.0
2006-03-02 06:58:00,0.68124,0.68131,0.68118,0.68131,152600000.0
2006-03-02 06:59:00,0.68129,0.68139,0.68129,0.68135,110200000.0
2006-03-02 07:00:00,0.68133,0.68138,0.68133,0.68137,89499999.0
2006-03-02 07:01:00,0.68134,0.68143,0.68134,0.68138,162099996.0
2006-03-02 07:02:00,0.68137,0.6814,0.68137,0.68137,102900000.0
2006-03-02 07:03:00,0.68138,0.68144,0.68131,0.68144,201800000.0
2006-03-02 07:04:00,0.68142,0.68148,0.68142,0.68148,37500000.0
2006-03-02 07:05:00,0.68146,0.68147,0.68145,0.68147,52700000.0
2006-03-02 07:06:00,0.68149,0.68152,0.68145,0.68152,184699999.0
2006-03-02 07:07:00,0.68152,0.68158,0.68149,0.68158,234999999.0
2006-03-02 07:08:00,0.68151,0.68152,0.68151,0.68151,127000003.0
2006-03-02 07:09:00,0.68152,0.68155,0.68152,0.68155,49500000.0
2006-03-02 07:10:00,0.68151,0.68154,0.6815,0.68151,63900001.0
2006-03-02 07:11:00,0.68153,0.68156,0.6815,0.68151,128500000.0
2006-03-02 07:12:00,0.68146,0.68152,0.68144,0.68144,49199999.0
2006-03-02 07:13:00,0.68142,0.68151,0.68141,0.6815,175699995.0
2006-03-02 07:14:00,0.6815,0.68152,0.68143,0.68147,154799999.0
2006-03-02 07:15:00,0.68149,0.68149,0.68144,0.68145,109300001.0
2006-03-02 07:16:00,0.68145,0.6815,0.68145,0.6815,184700005.0
2006-03-02 07:17:00,0.68147,0.6815,0.68147,0.6815,90200002.0
2006-03-02 07:18:00,0.68152,0.68153,0.68148,0.68148,49500000.0
2006-03-02 07:19:00,0.68147,0.68152,0.68147,0.68148,123599998.0
2006-03-02 07:20:00,0.68148,0.6815,0.68145,0.68145,165200000.0
2006-03-02 07:21:00,0.68152,0.68153,0.68149,0.68149,87999999.0
2006-03-02 07:22:00,0.6815,0.68152,0.6815,0.68152,70999998.0
2006-03-02 07:23:00,0.68146,0.68146,0.68144,0.68144,39800001.0
2006-03-02 07:24:00,0.68144,0.68148,0.68144,0.68148,26199999.0
2006-03-02 07:25:00,0.68147,0.68151,0.68144,0.68147,137900002.0
2006-03-02 07:26:00,0.6815,0.6815,0.68148,0.68148,69400002.0
2006-03-02 07:27:00,0.6815,0.6815,0.6815,0.6815,1700000.0
2006-03-02 07:28:00,0.68145,0.68145,0.68145,0.68145,27100000.0
2006-03-02 07:29:00,0.6815,0.6815,0.68145,0.6815,103899999.0
2006-03-02 07:30:00,0.68148,0.6815,0.68145,0.68148,136599998.0
2006-03-02 07:31:00,0.68152,0.68152,0.68148,0.68148,39900000.0
2006-03-02 07:32:00,0.68148,0.6815,0.68145,0.6815,60500000.0
2006-03-02 07:33:00,0.68151,0.68159,0.68149,0.68149,89499999.0
2006-03-02 07:34:00,0.68144,0.68153,0.68144,0.68153,172599999.0
2006-03-02 07:35:00,0.68154,0.68154,0.68146,0.68148,82900001.0
2006-03-02 07:36:00,0.6815,0.68153,0.68144,0.68144,96100000.0
2006-03-02 07:37:00,0.68146,0.6815,0.68142,0.6815,165500000.0
2006-03-02 07:38:00,0.6815,0.68154,0.68149,0.68151,206900001.0
2006-03-02 07:39:00,0.68148,0.68152,0.68147,0.68148,104900000.0
2006-03-02 07:40:00,0.68149,0.68149,0.68144,0.68146,32300000.0
2006-03-02 07:41:00,0.68147,0.68153,0.68146,0.6815,247799999.0
2006-03-02 07:42:00,0.68149,0.68152,0.68143,0.68143,73500000.0
2006-03-02 07:43:00,0.6814,0.68148,0.6814,0.68143,163100004.0
2006-03-02 07:44:00,0.68141,0.68146,0.68138,0.68146,91000000.0
2006-03-02 07:45:00,0.68143,0.68145,0.68143,0.68143,107000002.0
2006-03-02 07:46:00,0.68146,0.68151,0.6814,0.6814,135500000.0
2006-03-02 07:47:00,0.68145,0.68145,0.68145,0.68145,125500000.0
2006-03-02 07:48:00,0.68143,0.68149,0.68143,0.68146,150800002.0
2006-03-02 07:49:00,0.68142,0.68143,0.68142,0.68143,29500001.0
2006-03-02 07:50:00,0.68145,0.68145,0.68142,0.68143,110100000.0
2006-03-02 07:51:00,0.6814,0.68148,0.6814,0.68142,177400005.0
2006-03-02 07:52:00,0.68145,0.68145,0.68142,0.68142,27100001.0
2006-03-02 07:53:00,0.68145,0.68145,0.68142,0.68142,65400001.0
2006-03-02 07:54:00,0.68142,0.68145,0.68142,0.68142,124699999.0
2006-03-02 07:55:00,0.68145,0.68145,0.68145,0.68145,5600000.0
2006-03-02 07:56:00,0.6814,0.68145,0.6814,0.68145,98199999.0
2006-03-02 07:57:00,0.68144,0.6815,0.68142,0.68142,82700000.0
2006-03-02 07:58:00,0.68145,0.68145,0.6814,0.6814,270399997.0
2006-03-02 07:59:00,0.68142,0.68145,0.68142,0.68145,13100000.0
2006-03-02 08:00:00,0.68138,0.68147,0.68138,0.68143,165799996.0
2006-03-02 08:01:00,0.68145,0.68145,0.6814,0.68143,41300000.0
2006-03-02 08:02:00,0.68145,0.68145,0.68145,0.68145,11900000.0
2006-03-02 08:03:00,0.6815,0.6815,0.6815,0.6815,33000000.0
2006-03-02 08:04:00,0.68146,0.68148,0.68143,0.68148,82800001.0
2006-03-02 08:05:00,0.68146,0.68147,0.68146,0.68147,43099998.0
2006-03-02 08:06:00,0.68143,0.68145,0.68143,0.68145,31600001.0
2006-03-02 08:07:00,0.68143,0.68145,0.68143,0.68145,13600000.0
2006-03-02 08:08:00,0.68145,0.68145,0.68145,0.68145,13200000.0
2006-03-02 08:09:00,0.68145,0.68145,0.68145,0.68145,27900001.0
2006-03-02 08:10:00,0.68145,0.68145,0.68142,0.68145,136099998.0
2006-03-02 08:11:00,0.68142,0.68145,0.68142,0.68143,194200003.0
2006-03-02 08:12:00,0.68146,0.68146,0.68136,0.6814,206700001.0
2006-03-02 08:13:00,0.68139,0.68139,0.68138,0.68138,90099998.0
2006-03-02 08:14:00,0.68145,0.68145,0.68145,0.68145,36800000.0
2006-03-02 08:15:00,0.68147,0.68147,0.6814,0.6814,58099998.0
2006-03-02 08:16:00,0.68142,0.68143,0.68142,0.68143,89500000.0
2006-03-02 08:17:00,0.68145,0.68147,0.68145,0.68147,74299998.0
2006-03-02 08:18:00,0.68145,0.68145,0.68145,0.68145,33500001.0
2006-03-02 08:19:00,0.68143,0.68145,0.68143,0.68145,59900001.0
2006-03-02 08:20:00,0.68145,0.68148,0.68145,0.68148,87800004.0
2006-03-02 08:21:00,0.68148,0.68148,0.6814,0.6814,146599998.0
2006-03-02 08:22:00,0.68148,0.6815,0.68148,0.68148,106599998.0
2006-03-02 08:23:00,0.6815,0.6815,0.6815,0.6815,13500000.0
2006-03-02 08:24:00,0.68148,0.68149,0.68144,0.68146,223800007.0
2006-03-02 08:25:00,0.6814,0.68148,0.6814,0.68142,94600000.0
2006-03-02 08:26:00,0.68138,0.68138,0.68138,0.68138,7900000.0
2006-03-02 08:27:00,0.6814,0.68145,0.68136,0.68141,142700000.0
2006-03-02 08:28:00,0.68146,0.68148,0.68143,0.68143,104000000.0
2006-03-02 08:29:00,0.6814,0.68153,0.6814,0.68153,103899998.0
2006-03-02 08:30:00,0.68151,0.68154,0.6815,0.68151,160500001.0
2006-03-02 08:31:00,0.68149,0.68155,0.68144,0.6815,131800000.0
2006-03-02 08:32:00,0.6815,0.68155,0.68147,0.68148,136499998.0
2006-03-02 08:33:00,0.68148,0.68153,0.68148,0.68152,187099997.0
2006-03-02 08:34:00,0.68151,0.68155,0.68148,0.68155,202100004.0
2006-03-02 08:35:00,0.68151,0.68151,0.68149,0.68149,51799999.0
2006-03-02 08:36:00,0.68145,0.68145,0.68139,0.68139,5900000.0
2006-03-02 08:37:00,0.68136,0.68139,0.68131,0.68139,65700000.0
2006-03-02 08:38:00,0.68136,0.68136,0.68124,0.68127,114400000.0
2006-03-02 08:39:00,0.68125,0.68134,0.68125,0.6813,135300002.0
2006-03-02 08:40:00,0.68123,0.68133,0.68122,0.68133,71499998.0
2006-03-02 08:41:00,0.6813,0.68132,0.68125,0.68128,108600000.0
2006-03-02 08:42:00,0.68126,0.68141,0.68126,0.68132,119799998.0
2006-03-02 08:43:00,0.6813,0.68137,0.68126,0.68126,116100000.0
2006-03-02 08:44:00,0.68128,0.68136,0.68125,0.68136,176299998.0
2006-03-02 08:45:00,0.68137,0.68137,0.68136,0.68136,56499998.0
2006-03-02 08:46:00,0.68135,0.68138,0.68127,0.68138,173100000.0
2006-03-02 08:47:00,0.68138,0.68138,0.68134,0.68134,181599999.0
2006-03-02 08:48:00,0.68135,0.68139,0.6813,0.6813,179600000.0
2006-03-02 08:49:00,0.68135,0.6814,0.68134,0.6814,124100001.0
2006-03-02 08:50:00,0.6814,0.68145,0.68136,0.6814,175199999.0
2006-03-02 08:51:00,0.68145,0.68145,0.68142,0.68142,197200002.0
2006-03-02 08:52:00,0.68139,0.68151,0.68139,0.68151,139699999.0
2006-03-02 08:53:00,0.68149,0.68149,0.68146,0.68149,97899999.0
2006-03-02 08:54:00,0.68145,0.68154,0.68145,0.68147,64600001.0
2006-03-02 08:55:00,0.68149,0.68156,0.68149,0.6815,143500001.0
2006-03-02 08:56:00,0.68148,0.6815,0.68143,0.68149,63999998.0
2006-03-02 08:57:00,0.68148,0.68148,0.68144,0.68144,11200000.0
2006-03-02 08:58:00,0.68143,0.68148,0.68143,0.68143,116699998.0
2006-03-02 08:59:00,0.68138,0.68149,0.68137,0.68143,199299999.0
2006-03-02 09:00:00,0.68141,0.68142,0.68137,0.68137,136300002.0
2006-03-02 09:01:00,0.68136,0.68145,0.68136,0.68138,217799997.0
2006-03-02 09:02:00,0.68142,0.68145,0.68138,0.68141,232199996.0
2006-03-02 09:03:00,0.6814,0.68144,0.6814,0.6814,90700000.0
2006-03-02 09:04:00,0.68144,0.68144,0.68139,0.68139,164600000.0
2006-03-02 09:05:00,0.68142,0.68146,0.6814,0.68146,106500001.0
2006-03-02 09:06:00,0.68146,0.68148,0.68142,0.68142,172700002.0
2006-03-02 09:07:00,0.68153,0.68161,0.68153,0.68154,156300001.0
2006-03-02 09:08:00,0.68156,0.68165,0.68156,0.68158,270899994.0
2006-03-02 09:09:00,0.68158,0.68162,0.68155,0.6816,162099998.0
2006-03-02 09:10:00,0.6816,0.68168,0.6816,0.68165,84000000.0
2006-03-02 09:11:00,0.68163,0.68165,0.68158,0.68161,159499995.0
2006-03-02 09:12:00,0.68159,0.68161,0.68159,0.68161,94900003.0
2006-03-02 09:13:00,0.6816,0.6816,0.68159,0.68159,23900000.0
2006-03-02 09:14:00,0.68154,0.68158,0.6815,0.68158,84500002.0
2006-03-02 09:15:00,0.68156,0.68159,0.68153,0.68159,164000000.0
2006-03-02 09:16:00,0.6816,0.6816,0.68153,0.68158,75699998.0
2006-03-02 09:17:00,0.68154,0.6816,0.68153,0.68155,106700002.0
2006-03-02 09:18:00,0.68153,0.68155,0.68148,0.68154,55399998.0
2006-03-02 09:19:00,0.68156,0.68156,0.68148,0.68148,232400003.0
2006-03-02 09:20:00,0.68143,0.68143,0.68142,0.68142,38300000.0
2006-03-02 09:21:00,0.68146,0.68146,0.68137,0.68142,139599998.0
2006-03-02 09:22:00,0.68141,0.68141,0.68134,0.6814,158200004.0
2006-03-02 09:23:00,0.68133,0.68133,0.68127,0.68127,228400000.0
2006-03-02 09:24:00,0.68124,0.68124,0.6812,0.68121,87600000.0
2006-03-02 09:25:00,0.68125,0.6813,0.68124,0.6813,259699997.0
2006-03-02 09:26:00,0.68132,0.68134,0.68129,0.68132,78100001.0
2006-03-02 09:27:00,0.68134,0.68134,0.68127,0.68127,162900000.0
2006-03-02 09:28:00,0.68124,0.68134,0.68124,0.6813,183199999.0
2006-03-02 09:29:00,0.68135,0.68141,0.68135,0.68137,201400000.0
2006-03-02 09:30:00,0.68137,0.68137,0.68129,0.68129,159900003.0
2006-03-02 09:31:00,0.68123,0.68132,0.68123,0.68132,98200002.0
2006-03-02 09:32:00,0.6813,0.68132,0.68125,0.68126,160399998.0
2006-03-02 09:33:00,0.68128,0.68141,0.68128,0.68141,139599998.0
2006-03-02 09:34:00,0.68141,0.68145,0.68137,0.68144,122699995.0
2006-03-02 09:35:00,0.68141,0.68141,0.68134,0.6814,135799998.0
2006-03-02 09:36:00,0.68141,0.68141,0.68131,0.68135,81300001.0
2006-03-02 09:37:00,0.6814,0.6814,0.6814,0.6814,23900000.0
2006-03-02 09:38:00,0.68143,0.68143,0.68137,0.68138,125699998.0
2006-03-02 09:39:00,0.68134,0.68138,0.68134,0.68135,109199997.0
2006-03-02 09:40:00,0.68135,0.68144,0.68135,0.68143,84800004.0
2006-03-02 09:41:00,0.68142,0.68142,0.68134,0.68138,169900003.0
2006-03-02 09:42:00,0.68144,0.68145,0.68137,0.68142,236200004.0
2006-03-02 09:43:00,0.68142,0.68149,0.68139,0.68148,148000005.0
2006-03-02 09:44:00,0.68141,0.68156,0.68138,0.68156,275400000.0
2006-03-02 09:45:00,0.68159,0.68159,0.68153,0.68155,76600001.0
2006-03-02 09:46:00,0.68154,0.68154,0.68143,0.68146,155599998.0
2006-03-02 09:47:00,0.68148,0.68148,0.68143,0.68143,148699998.0
2006-03-02 09:48:00,0.68144,0.68153,0.68144,0.68147,157799997.0
2006-03-02 09:49:00,0.68147,0.68153,0.68145,0.68149,119100000.0
2006-03-02 09:50:00,0.68151,0.68151,0.68146,0.68148,303799993.0
2006-03-02 09:51:00,0.68147,0.68154,0.68144,0.68148,175900006.0
2006-03-02 09:52:00,0.6815,0.68154,0.68147,0.68151,312399997.0
2006-03-02 09:53:00,0.68147,0.68153,0.68143,0.68153,175499996.0
2006-03-02 09:54:00,0.68146,0.68146,0.68137,0.68143,79500000.0
2006-03-02 09:55:00,0.68144,0.68144,0.68143,0.68143,37500001.0
2006-03-02 09:56:00,0.68151,0.68151,0.68144,0.68149,128300000.0
2006-03-02 09:57:00,0.68148,0.6815,0.68139,0.6815,183200002.0
2006-03-02 09:58:00,0.68154,0.68155,0.68147,0.68147,184300000.0
2006-03-02 09:59:00,0.68146,0.68147,0.68138,0.68142,139100001.0
2006-03-02 10:00:00,0.68142,0.68145,0.6814,0.68143,110300002.0
2006-03-02 10:01:00,0.68133,0.68148,0.68133,0.68148,139599997.0
2006-03-02 10:02:00,0.68143,0.68143,0.68127,0.6813,183900003.0
2006-03-02 10:03:00,0.68133,0.68136,0.68125,0.6813,247300002.0
2006-03-02 10:04:00,0.68131,0.68135,0.68124,0.68129,104999998.0
2006-03-02 10:05:00,0.68129,0.68147,0.68129,0.68147,59100001.0
2006-03-02 10:06:00,0.68146,0.68161,0.68145,0.68156,141500001.0
2006-03-02 10:07:00,0.68158,0.68168,0.68158,0.68161,135399997.0
2006-03-02 10:08:00,0.68158,0.68164,0.68152,0.68164,156099998.0
2006-03-02 10:09:00,0.68164,0.68171,0.68161,0.68171,186000004.0
2006-03-02 10:10:00,0.68172,0.68172,0.68164,0.68164,55199999.0
2006-03-02 10:11:00,0.68156,0.68162,0.68154,0.6816,128700002.0
2006-03-02 10:12:00,0.68161,0.68164,0.68154,0.68155,113800001.0
2006-03-02 10:13:00,0.68153,0.68163,0.68153,0.68163,126099999.0
2006-03-02 10:14:00,0.68166,0.6817,0.68163,0.68165,74600000.0
2006-03-02 10:15:00,0.68164,0.68167,0.6816,0.68162,177400001.0
2006-03-02 10:16:00,0.68159,0.68159,0.68154,0.68158,207100003.0
2006-03-02 10:17:00,0.68158,0.6816,0.68153,0.68157,199700001.0
2006-03-02 10:18:00,0.68163,0.68166,0.68161,0.68162,117000002.0
2006-03-02 10:19:00,0.68163,0.68172,0.68157,0.68172,141999999.0
2006-03-02 10:20:00,0.68174,0.68177,0.68169,0.68177,87800001.0
2006-03-02 10:21:00,0.68171,0.68173,0.68167,0.68167,198799995.0
2006-03-02 10:22:00,0.68163,0.68169,0.68163,0.68169,139600003.0
2006-03-02 10:23:00,0.6817,0.68171,0.68162,0.68163,75800002.0
2006-03-02 10:24:00,0.68165,0.6817,0.68165,0.6817,15800000.0
2006-03-02 10:25:00,0.68166,0.68171,0.68166,0.68167,135700004.0
2006-03-02 10:26:00,0.68168,0.68173,0.68168,0.68168,137600000.0
2006-03-02 10:27:00,0.68167,0.68171,0.68155,0.68167,136500001.0
2006-03-02 10:28:00,0.68167,0.68172,0.68166,0.6817,260600001.0
2006-03-02 10:29:00,0.68168,0.68177,0.68168,0.68171,198099998.0
2006-03-02 10:30:00,0.68177,0.68187,0.68177,0.68187,27800001.0
2006-03-02 10:31:00,0.68202,0.68208,0.682,0.682,199200005.0
2006-03-02 10:32:00,0.68196,0.68211,0.68196,0.68211,180099997.0
2006-03-02 10:33:00,0.68217,0.68218,0.68204,0.6821,216000003.0
2006-03-02 10:34:00,0.68215,0.68226,0.68215,0.68219,161900000.0
2006-03-02 10:35:00,0.68222,0.68222,0.68208,0.68212,117600002.0
2006-03-02 10:36:00,0.6821,0.68218,0.68206,0.68218,229099996.0
2006-03-02 10:37:00,0.68219,0.68223,0.68214,0.68223,68899999.0
2006-03-02 10:38:00,0.68225,0.68233,0.68225,0.68233,112699998.0
2006-03-02 10:39:00,0.68229,0.68237,0.68229,0.68237,169800002.0
2006-03-02 10:40:00,0.68235,0.68237,0.68231,0.68232,180100000.0
2006-03-02 10:41:00,0.68235,0.68235,0.68227,0.6823,111300000.0
2006-03-02 10:42:00,0.68231,0.68234,0.6823,0.6823,183899998.0
2006-03-02 10:43:00,0.68237,0.68255,0.68232,0.68255,229699996.0
2006-03-02 10:44:00,0.68257,0.68257,0.68254,0.68256,114199998.0
2006-03-02 10:45:00,0.68253,0.68253,0.68245,0.68253,104300000.0
2006-03-02 10:46:00,0.68245,0.68246,0.68244,0.68246,255000002.0
2006-03-02 10:47:00,0.68244,0.6825,0.68233,0.68247,105499997.0
2006-03-02 10:48:00,0.68249,0.6825,0.68246,0.6825,41500001.0
2006-03-02 10:49:00,0.68251,0.68254,0.68246,0.68254,198900004.0
2006-03-02 10:50:00,0.68251,0.68252,0.68244,0.68245,147600000.0
2006-03-02 10:51:00,0.6825,0.68258,0.6825,0.68253,89299998.0
2006-03-02 10:52:00,0.68251,0.68253,0.68248,0.68248,130300003.0
2006-03-02 10:53:00,0.68245,0.68262,0.68245,0.6826,49400000.0
2006-03-02 10:54:00,0.68264,0.68264,0.68259,0.6826,161100002.0
2006-03-02 10:55:00,0.68261,0.68268,0.68256,0.68268,81900002.0
2006-03-02 10:56:00,0.68263,0.68265,0.68249,0.68255,195200003.0
2006-03-02 10:57:00,0.68248,0.68251,0.68243,0.68243,128400003.0
2006-03-02 10:58:00,0.68243,0.68244,0.68238,0.68244,179500002.0
2006-03-02 10:59:00,0.68242,0.68253,0.68242,0.68253,60200000.0
2006-03-02 11:00:00,0.68253,0.68253,0.68248,0.68248,39100000.0
2006-03-02 11:01:00,0.68248,0.68252,0.68248,0.68248,176400001.0
2006-03-02 11:02:00,0.68248,0.68248,0.68245,0.68245,39800000.0
2006-03-02 11:03:00,0.68248,0.68258,0.68248,0.68252,35700000.0
2006-03-02 11:04:00,0.68251,0.68261,0.68248,0.68261,225700002.0
2006-03-02 11:05:00,0.68256,0.68261,0.68255,0.68261,68599999.0
2006-03-02 11:06:00,0.6826,0.6826,0.68246,0.6825,141800001.0
2006-03-02 11:07:00,0.68254,0.68275,0.68254,0.68269,112000000.0
2006-03-02 11:08:00,0.68267,0.68267,0.68256,0.6826,129899997.0
2006-03-02 11:09:00,0.68261,0.68264,0.68258,0.68258,79499999.0
2006-03-02 11:10:00,0.68259,0.68263,0.68258,0.68258,140400000.0
2006-03-02 11:11:00,0.68261,0.68262,0.68254,0.68254,114799999.0
2006-03-02 11:12:00,0.68254,0.68254,0.68246,0.68246,98100000.0
2006-03-02 11:13:00,0.68247,0.68258,0.68247,0.68256,87600001.0
2006-03-02 11:14:00,0.68255,0.68255,0.68237,0.68242,128999998.0
2006-03-02 11:15:00,0.68247,0.68247,0.68241,0.68245,86000000.0
2006-03-02 11:16:00,0.68247,0.68247,0.68236,0.68244,219899996.0
2006-03-02 11:17:00,0.68252,0.68258,0.68251,0.68253,164399997.0
2006-03-02 11:18:00,0.68255,0.68265,0.68251,0.68263,117599999.0
2006-03-02 11:19:00,0.68265,0.68265,0.68248,0.6826,190199998.0
2006-03-02 11:20:00,0.6826,0.68265,0.68254,0.68263,91199999.0
2006-03-02 11:21:00,0.68268,0.68268,0.68262,0.68264,115400002.0
2006-03-02 11:22:00,0.68267,0.6827,0.68264,0.68264,104899998.0
2006-03-02 11:23:00,0.68268,0.68268,0.68258,0.68265,200700002.0
2006-03-02 11:24:00,0.68266,0.68268,0.68258,0.68265,153999998.0
2006-03-02 11:25:00,0.68258,0.68265,0.68257,0.68265,147799999.0
2006-03-02 11:26:00,0.68264,0.68273,0.68264,0.68273,189699994.0
2006-03-02 11:27:00,0.6827,0.6828,0.68268,0.6828,199799999.0
2006-03-02 11:28:00,0.68276,0.68276,0.68268,0.68268,175499996.0
2006-03-02 11:29:00,0.68271,0.68273,0.68267,0.68267,126100002.0
2006-03-02 11:30:00,0.6827,0.6827,0.68261,0.68265,219000001.0
2006-03-02 11:31:00,0.68261,0.68263,0.68258,0.68259,194700002.0
2006-03-02 11:32:00,0.68257,0.68257,0.68244,0.68244,115200002.0
2006-03-02 11:33:00,0.68244,0.68255,0.68244,0.6825,204899996.0
2006-03-02 11:34:00,0.68257,0.68263,0.68254,0.68254,143200004.0
2006-03-02 11:35:00,0.6826,0.68274,0.6826,0.68274,56700000.0
2006-03-02 11:36:00,0.68275,0.68277,0.68269,0.6827,198499997.0
2006-03-02 11:37:00,0.68272,0.68274,0.6827,0.6827,74899999.0
2006-03-02 11:38:00,0.68266,0.68272,0.68266,0.68272,25500001.0
2006-03-02 11:39:00,0.68278,0.6828,0.68275,0.6828,142700001.0
2006-03-02 11:40:00,0.68284,0.68284,0.68275,0.68275,145000000.0
2006-03-02 11:41:00,0.68277,0.68284,0.68276,0.6828,115900000.0
2006-03-02 11:42:00,0.68273,0.68273,0.68269,0.68269,138100001.0
2006-03-02 11:43:00,0.68267,0.68272,0.68256,0.6827,210000003.0
2006-03-02 11:44:00,0.68263,0.68264,0.68259,0.68264,118200000.0
2006-03-02 11:45:00,0.68266,0.68266,0.68257,0.6826,123900001.0
2006-03-02 11:46:00,0.68255,0.6826,0.68251,0.68258,229500002.0
2006-03-02 11:47:00,0.68265,0.68267,0.68254,0.68266,88499999.0
2006-03-02 11:48:00,0.68265,0.68266,0.68259,0.68264,105799997.0
2006-03-02 11:49:00,0.6826,0.68267,0.68252,0.68267,168300003.0
2006-03-02 11:50:00,0.68259,0.68261,0.68257,0.68261,167599999.0
2006-03-02 11:51:00,0.68258,0.68259,0.6825,0.6825,217500000.0
2006-03-02 11:52:00,0.68254,0.68254,0.68243,0.6825,100299999.0
2006-03-02 11:53:00,0.68248,0.6826,0.68248,0.68259,126499999.0
2006-03-02 11:54:00,0.68255,0.68259,0.68252,0.68252,23100000.0
2006-03-02 11:55:00,0.68257,0.68258,0.6825,0.68254,206499998.0
2006-03-02 11:56:00,0.68255,0.68263,0.68255,0.68263,133400002.0
2006-03-02 11:57:00,0.68266,0.68266,0.68256,0.68259,133300002.0
2006-03-02 11:58:00,0.68257,0.68262,0.68254,0.68254,136400000.0
2006-03-02 11:59:00,0.68256,0.68261,0.68251,0.68261,108600000.0
2006-03-02 12:00:00,0.6826,0.68273,0.6826,0.68273,168599997.0
2006-03-02 12:01:00,0.68278,0.68278,0.68262,0.68262,232199994.0
2006-03-02 12:02:00,0.68271,0.68278,0.68266,0.68278,199600001.0
2006-03-02 12:03:00,0.6828,0.6828,0.6827,0.6827,111300002.0
2006-03-02 12:04:00,0.68269,0.6828,0.68265,0.6828,153399998.0
2006-03-02 12:05:00,0.68272,0.68272,0.68266,0.68268,133300002.0
2006-03-02 12:06:00,0.68275,0.6828,0.68267,0.68267,126300003.0
2006-03-02 12:07:00,0.68268,0.68268,0.68255,0.68255,93099999.0
2006-03-02 12:08:00,0.68258,0.68263,0.68252,0.68263,71699999.0
2006-03-02 12:09:00,0.68257,0.68264,0.68253,0.68257,201000000.0
2006-03-02 12:10:00,0.68257,0.68259,0.68256,0.68259,44000001.0
2006-03-02 12:11:00,0.68259,0.68262,0.68254,0.68262,107100002.0
2006-03-02 12:12:00,0.68257,0.68257,0.68247,0.68247,175200001.0
2006-03-02 12:13:00,0.68247,0.68252,0.68245,0.68245,170799998.0
2006-03-02 12:14:00,0.68246,0.68247,0.68242,0.68242,113800003.0
2006-03-02 12:15:00,0.68238,0.68238,0.68229,0.68234,96100002.0
2006-03-02 12:16:00,0.68237,0.68244,0.68236,0.68242,205699997.0
2006-03-02 12:17:00,0.68246,0.6825,0.68244,0.6825,163800003.0
2006-03-02 12:18:00,0.68254,0.68263,0.68254,0.68257,112700001.0
2006-03-02 12:19:00,0.68256,0.68258,0.68256,0.68258,64100002.0
2006-03-02 12:20:00,0.6826,0.6826,0.6826,0.6826,51000000.0
2006-03-02 12:21:00,0.6826,0.6828,0.6826,0.68265,321900000.0
2006-03-02 12:22:00,0.68265,0.68265,0.68253,0.68258,156800000.0
2006-03-02 12:23:00,0.68255,0.68267,0.68255,0.68267,160199996.0
2006-03-02 12:24:00,0.6827,0.6827,0.68264,0.6827,137500002.0
2006-03-02 12:25:00,0.68275,0.68286,0.68275,0.6828,103400000.0
2006-03-02 12:26:00,0.6828,0.68284,0.6828,0.6828,102200002.0
2006-03-02 12:27:00,0.68279,0.68282,0.68277,0.68277,228799999.0
2006-03-02 12:28:00,0.68271,0.68271,0.68268,0.68269,32600000.0
2006-03-02 12:29:00,0.68267,0.68273,0.68267,0.68271,112899999.0
2006-03-02 12:30:00,0.6827,0.68276,0.68269,0.68269,138799999.0
2006-03-02 12:31:00,0.68265,0.68265,0.68256,0.68257,209000002.0
2006-03-02 12:32:00,0.68252,0.68252,0.68246,0.68248,146299999.0
2006-03-02 12:33:00,0.68252,0.68262,0.68252,0.68262,201000001.0
2006-03-02 12:34:00,0.68252,0.68269,0.68252,0.68269,112899999.0
2006-03-02 12:35:00,0.68265,0.68269,0.68263,0.68265,67600003.0
2006-03-02 12:36:00,0.68259,0.68268,0.68259,0.68268,137600001.0
2006-03-02 12:37:00,0.6827,0.68272,0.6826,0.6826,179700003.0
2006-03-02 12:38:00,0.68259,0.68271,0.68259,0.68266,131800002.0
2006-03-02 12:39:00,0.68271,0.68271,0.68259,0.68271,133400000.0
2006-03-02 12:40:00,0.68267,0.68272,0.68263,0.68268,108399998.0
2006-03-02 12:41:00,0.68267,0.68278,0.68267,0.68278,43899999.0
2006-03-02 12:42:00,0.68269,0.6828,0.68269,0.68276,214200003.0
2006-03-02 12:43:00,0.68271,0.68275,0.68268,0.68275,164500000.0
2006-03-02 12:44:00,0.68272,0.68275,0.68269,0.68269,202200000.0
2006-03-02 12:45:00,0.68273,0.68279,0.68273,0.68275,143599999.0
2006-03-02 12:46:00,0.68278,0.68279,0.68272,0.68272,170200003.0
2006-03-02 12:47:00,0.68274,0.68281,0.68272,0.68272,181699998.0
2006-03-02 12:48:00,0.68272,0.6828,0.68269,0.68272,124500002.0
2006-03-02 12:49:00,0.68272,0.68275,0.6827,0.6827,109900001.0
2006-03-02 12:50:00,0.68273,0.68275,0.6827,0.6827,208799999.0
2006-03-02 12:51:00,0.68273,0.68281,0.68273,0.68278,152100000.0
2006-03-02 12:52:00,0.68277,0.68277,0.6827,0.6827,220700005.0
2006-03-02 12:53:00,0.68278,0.68278,0.68268,0.6827,45100000.0
2006-03-02 12:54:00,0.68266,0.68271,0.68266,0.68271,10300000.0
2006-03-02 12:55:00,0.68277,0.68277,0.68275,0.68275,83900002.0
2006-03-02 12:56:00,0.68281,0.68294,0.68281,0.68287,47200000.0
2006-03-02 12:57:00,0.68297,0.68307,0.68288,0.68304,235700000.0
2006-03-02 12:58:00,0.68308,0.68311,0.683,0.683,164500000.0
2006-03-02 12:59:00,0.68299,0.68303,0.68294,0.68295,135500000.0
2006-03-02 13:00:00,0.68295,0.68295,0.6828,0.6828,138100002.0
2006-03-02 13:01:00,0.68285,0.68292,0.68285,0.6829,147399998.0
2006-03-02 13:02:00,0.68295,0.68302,0.68287,0.68287,275099999.0
2006-03-02 13:03:00,0.68287,0.6829,0.68282,0.68287,181100000.0
2006-03-02 13:04:00,0.68283,0.68288,0.68281,0.68287,159200000.0
2006-03-02 13:05:00,0.68286,0.68287,0.68283,0.68283,89300000.0
2006-03-02 13:06:00,0.68283,0.68293,0.68282,0.68291,131699996.0
2006-03-02 13:07:00,0.6829,0.68294,0.68274,0.68274,151000000.0
2006-03-02 13:08:00,0.68274,0.68275,0.68262,0.68262,180200003.0
2006-03-02 13:09:00,0.68257,0.68265,0.68247,0.68261,118799999.0
2006-03-02 13:10:00,0.6825,0.68254,0.68245,0.68254,102400000.0
2006-03-02 13:11:00,0.6825,0.68252,0.6824,0.6824,126499999.0
2006-03-02 13:12:00,0.68244,0.68247,0.68244,0.68246,95800001.0
2006-03-02 13:13:00,0.68243,0.68251,0.68243,0.68251,193399999.0
2006-03-02 13:14:00,0.68254,0.6826,0.6825,0.68255,95100000.0
2006-03-02 13:15:00,0.68249,0.68259,0.68249,0.68259,203600000.0
2006-03-02 13:16:00,0.68252,0.6826,0.68252,0.68258,118300002.0
2006-03-02 13:17:00,0.68265,0.68268,0.68261,0.68268,206999998.0
2006-03-02 13:18:00,0.68265,0.6827,0.68265,0.68267,76400000.0
2006-03-02 13:19:00,0.6826,0.68267,0.6826,0.68264,91600001.0
2006-03-02 13:20:00,0.68263,0.68272,0.68263,0.68264,42500000.0
2006-03-02 13:21:00,0.6826,0.68265,0.6826,0.68265,115100000.0
2006-03-02 13:22:00,0.68258,0.68258,0.68257,0.68257,39099998.0
2006-03-02 13:23:00,0.68257,0.68267,0.68257,0.68266,177099995.0
2006-03-02 13:24:00,0.68264,0.68268,0.68261,0.68264,146799998.0
2006-03-02 13:25:00,0.68259,0.68269,0.68256,0.68265,202799997.0
2006-03-02 13:26:00,0.68266,0.68266,0.68258,0.68264,43899998.0
2006-03-02 13:27:00,0.68265,0.68274,0.68263,0.68267,249900001.0
2006-03-02 13:28:00,0.68263,0.68269,0.6826,0.68268,98300002.0
2006-03-02 13:29:00,0.68266,0.68275,0.68266,0.68272,246899996.0
2006-03-02 13:30:00,0.68273,0.68275,0.68267,0.68275,119500001.0
2006-03-02 13:31:00,0.68278,0.68281,0.6827,0.68276,110000001.0
2006-03-02 13:32:00,0.68278,0.68278,0.6827,0.68278,215700002.0
2006-03-02 13:33:00,0.68274,0.68274,0.68268,0.68269,127799998.0
2006-03-02 13:34:00,0.68277,0.68278,0.68271,0.68275,179099996.0
2006-03-02 13:35:00,0.6828,0.6828,0.68268,0.68276,167999998.0
2006-03-02 13:36:00,0.68282,0.68282,0.68271,0.68275,133499999.0
2006-03-02 13:37:00,0.68279,0.68288,0.68278,0.68285,123300000.0
2006-03-02 13:38:00,0.68282,0.68286,0.68281,0.68286,199299997.0
2006-03-02 13:39:00,0.68288,0.68307,0.68288,0.68302,226299999.0
2006-03-02 13:40:00,0.68312,0.68318,0.68309,0.68318,65400001.0
2006-03-02 13:41:00,0.68314,0.68317,0.68312,0.68317,141100001.0
2006-03-02 13:42:00,0.68325,0.68325,0.6832,0.68322,195800000.0
2006-03-02 13:43:00,0.6832,0.68328,0.6832,0.68322,160200000.0
2006-03-02 13:44:00,0.68323,0.68323,0.68316,0.68318,163300001.0
2006-03-02 13:45:00,0.68317,0.68323,0.68315,0.68321,113100001.0
2006-03-02 13:46:00,0.68318,0.68325,0.68315,0.68325,91499998.0
2006-03-02 13:47:00,0.68329,0.6833,0.68322,0.68328,296700002.0
2006-03-02 13:48:00,0.68328,0.68328,0.68317,0.68325,74400000.0
2006-03-02 13:49:00,0.68333,0.68339,0.6833,0.6833,122199998.0
2006-03-02 13:50:00,0.68325,0.68335,0.68324,0.6833,76600000.0
2006-03-02 13:51:00,0.68328,0.68335,0.68327,0.68334,284299998.0
2006-03-02 13:52:00,0.68328,0.68332,0.68326,0.68326,142399998.0
2006-03-02 13:53:00,0.68333,0.68334,0.6832,0.68322,131900000.0
2006-03-02 13:54:00,0.68322,0.6833,0.68319,0.68327,233299994.0
2006-03-02 13:55:00,0.6832,0.68329,0.6832,0.68326,88999999.0
2006-03-02 13:56:00,0.68328,0.68328,0.68317,0.68325,148700004.0
2006-03-02 13:57:00,0.6832,0.68325,0.6832,0.68324,77400000.0
2006-03-02 13:58:00,0.68327,0.68333,0.68327,0.68333,211299998.0
2006-03-02 13:59:00,0.68326,0.68337,0.68326,0.68337,20800000.0
2006-03-02 14:00:00,0.6834,0.68343,0.68336,0.68339,116599998.0
2006-03-02 14:01:00,0.68337,0.68346,0.68334,0.68334,131800000.0
2006-03-02 14:02:00,0.68333,0.68345,0.68328,0.68328,92100001.0
2006-03-02 14:03:00,0.6833,0.68334,0.68322,0.68323,251199997.0
2006-03-02 14:04:00,0.68326,0.68327,0.68322,0.68322,142399999.0
2006-03-02 14:05:00,0.68315,0.68321,0.68315,0.68315,93100003.0
2006-03-02 14:06:00,0.68318,0.68323,0.68315,0.68323,167000002.0
2006-03-02 14:07:00,0.68321,0.68324,0.68309,0.68312,277799996.0
2006-03-02 14:08:00,0.68316,0.68316,0.68308,0.68315,238299999.0
2006-03-02 14:09:00,0.68314,0.68325,0.68313,0.68313,211599999.0
2006-03-02 14:10:00,0.68318,0.68318,0.68301,0.68309,140100001.0
2006-03-02 14:11:00,0.68307,0.68312,0.68307,0.68309,69399998.0
2006-03-02 14:12:00,0.68314,0.68324,0.68312,0.68318,166900000.0
2006-03-02 14:13:00,0.68321,0.68322,0.68309,0.68319,298600003.0
2006-03-02 14:14:00,0.68316,0.68316,0.68308,0.6831,113399999.0
2006-03-02 14:15:00,0.68313,0.68317,0.68313,0.68315,166000002.0
2006-03-02 14:16:00,0.68312,0.68312,0.68292,0.68292,184499998.0
2006-03-02 14:17:00,0.6829,0.68309,0.6829,0.68309,142700003.0
2006-03-02 14:18:00,0.68312,0.68318,0.68299,0.68299,154000001.0
2006-03-02 14:19:00,0.68297,0.68297,0.68285,0.68285,249800000.0
2006-03-02 14:20:00,0.68284,0.68293,0.68284,0.68293,210099998.0
2006-03-02 14:21:00,0.68292,0.68301,0.68292,0.68299,134900001.0
2006-03-02 14:22:00,0.68299,0.68312,0.68299,0.68307,122900000.0
2006-03-02 14:23:00,0.6831,0.68312,0.68304,0.6831,221399998.0
2006-03-02 14:24:00,0.68312,0.68314,0.68305,0.6831,162399999.0
2006-03-02 14:25:00,0.68309,0.68309,0.68301,0.68303,164400001.0
2006-03-02 14:26:00,0.68305,0.6831,0.68305,0.6831,216300001.0
2006-03-02 14:27:00,0.6831,0.6831,0.68302,0.68303,192400001.0
2006-03-02 14:28:00,0.68304,0.68307,0.68296,0.68296,145400002.0
2006-03-02 14:29:00,0.68301,0.68301,0.68288,0.68299,106600001.0
2006-03-02 14:30:00,0.68297,0.68302,0.68295,0.68297,145499998.0
2006-03-02 14:31:00,0.68297,0.68306,0.68297,0.68301,147800000.0
2006-03-02 14:32:00,0.68303,0.68303,0.68302,0.68302,83900002.0
2006-03-02 14:33:00,0.68295,0.683,0.68292,0.68292,115800000.0
2006-03-02 14:34:00,0.68295,0.68299,0.6829,0.6829,116500000.0
2006-03-02 14:35:00,0.68288,0.68293,0.68288,0.68288,142799999.0
2006-03-02 14:36:00,0.68288,0.68288,0.68277,0.68281,189399996.0
2006-03-02 14:37:00,0.68284,0.68285,0.68277,0.68277,139900001.0
2006-03-02 14:38:00,0.68279,0.6828,0.68269,0.6828,225400000.0
2006-03-02 14:39:00,0.68282,0.68288,0.68281,0.68282,155700001.0
2006-03-02 14:40:00,0.68286,0.68286,0.68276,0.68281,201800000.0
2006-03-02 14:41:00,0.68287,0.68287,0.6828,0.6828,35000000.0
2006-03-02 14:42:00,0.68278,0.68287,0.68278,0.68283,156599996.0
2006-03-02 14:43:00,0.68283,0.68287,0.68275,0.68282,158600000.0
2006-03-02 14:44:00,0.68279,0.68286,0.68275,0.68286,77600002.0
2006-03-02 14:45:00,0.68287,0.68287,0.68276,0.68278,179299997.0
2006-03-02 14:46:00,0.68284,0.68285,0.68278,0.68278,217200001.0
2006-03-02 14:47:00,0.68276,0.68278,0.68276,0.68278,48500000.0
2006-03-02 14:48:00,0.68283,0.68283,0.68277,0.68279,155599997.0
2006-03-02 14:49:00,0.68285,0.68287,0.6828,0.68286,119799999.0
2006-03-02 14:50:00,0.68283,0.68295,0.68283,0.68289,110999999.0
2006-03-02 14:51:00,0.68292,0.68297,0.68289,0.6829,146200003.0
2006-03-02 14:52:00,0.68287,0.68297,0.68287,0.68297,130199999.0
2006-03-02 14:53:00,0.683,0.68315,0.683,0.68307,152200000.0
2006-03-02 14:54:00,0.683,0.6831,0.68299,0.68299,115100001.0
2006-03-02 14:55:00,0.68302,0.68304,0.68297,0.68301,112099999.0
2006-03-02 14:56:00,0.68309,0.68348,0.68309,0.6834,49800001.0
2006-03-02 14:57:00,0.68328,0.68333,0.68321,0.68327,147199998.0
2006-03-02 14:58:00,0.68331,0.68332,0.68324,0.68325,153900000.0
2006-03-02 14:59:00,0.68321,0.68327,0.68321,0.68326,128299997.0
2006-03-02 15:00:00,0.68327,0.6833,0.68323,0.68329,323099998.0
2006-03-02 15:01:00,0.68323,0.68329,0.68318,0.68325,97500000.0
2006-03-02 15:02:00,0.68321,0.68322,0.68315,0.68315,247800004.0
2006-03-02 15:03:00,0.68315,0.68322,0.68315,0.68316,109299999.0
2006-03-02 15:04:00,0.68312,0.68321,0.6831,0.6832,150000000.0
2006-03-02 15:05:00,0.6832,0.68323,0.68312,0.68317,201200000.0
2006-03-02 15:06:00,0.6832,0.68322,0.68313,0.68318,138499997.0
2006-03-02 15:07:00,0.68319,0.68319,0.68308,0.6831,107000000.0
2006-03-02 15:08:00,0.68304,0.68307,0.683,0.683,236800004.0
2006-03-02 15:09:00,0.68303,0.68305,0.68293,0.68293,99299999.0
2006-03-02 15:10:00,0.68297,0.68307,0.68297,0.68301,88400002.0
2006-03-02 15:11:00,0.68304,0.6831,0.68302,0.68309,93000001.0
2006-03-02 15:12:00,0.68302,0.68302,0.68292,0.68299,44800001.0
2006-03-02 15:13:00,0.68296,0.68301,0.68293,0.68294,224700000.0
2006-03-02 15:14:00,0.6829,0.68295,0.68288,0.6829,96500001.0
2006-03-02 15:15:00,0.6829,0.68299,0.6829,0.68297,33300000.0
2006-03-02 15:16:00,0.68292,0.683,0.68292,0.68297,146099999.0
2006-03-02 15:17:00,0.68299,0.68299,0.68295,0.68295,140200002.0
2006-03-02 15:18:00,0.68287,0.68294,0.68287,0.6829,84500001.0
2006-03-02 15:19:00,0.68288,0.68304,0.68288,0.68302,124800002.0
2006-03-02 15:20:00,0.68299,0.6831,0.68299,0.68304,169699998.0
2006-03-02 15:21:00,0.68298,0.68315,0.68295,0.68307,225599999.0
2006-03-02 15:22:00,0.68307,0.68316,0.68307,0.68312,121599997.0
2006-03-02 15:23:00,0.68301,0.6832,0.68301,0.6832,84400001.0
2006-03-02 15:24:00,0.68324,0.6833,0.68321,0.68326,163399999.0
2006-03-02 15:25:00,0.68325,0.68345,0.68325,0.68338,69800001.0
2006-03-02 15:26:00,0.68352,0.68353,0.68344,0.68353,121100000.0
2006-03-02 15:27:00,0.68355,0.68357,0.68352,0.68356,86200001.0
2006-03-02 15:28:00,0.68362,0.68363,0.68351,0.68355,98700002.0
2006-03-02 15:29:00,0.6835,0.68359,0.68344,0.6835,94900003.0
2006-03-02 15:30:00,0.68356,0.68361,0.68356,0.68356,170599999.0
2006-03-02 15:31:00,0.68349,0.68349,0.68343,0.68348,197399998.0
2006-03-02 15:32:00,0.68349,0.68351,0.68344,0.68345,143099999.0
2006-03-02 15:33:00,0.68347,0.6835,0.68341,0.68341,236100003.0
2006-03-02 15:34:00,0.68336,0.68354,0.68336,0.68349,177799998.0
2006-03-02 15:35:00,0.6835,0.6835,0.68339,0.68341,292399998.0
2006-03-02 15:36:00,0.68336,0.68343,0.68336,0.6834,152900003.0
2006-03-02 15:37:00,0.68339,0.68347,0.68332,0.68332,101699999.0
2006-03-02 15:38:00,0.68338,0.68346,0.68337,0.68341,140299999.0
2006-03-02 15:39:00,0.6834,0.68346,0.68336,0.68342,222700002.0
2006-03-02 15:40:00,0.68355,0.6837,0.68355,0.6837,165400003.0
2006-03-02 15:41:00,0.68368,0.68393,0.68368,0.68392,172000000.0
2006-03-02 15:42:00,0.68394,0.68409,0.6839,0.68409,122699998.0
2006-03-02 15:43:00,0.68402,0.68436,0.684,0.68436,117000002.0
2006-03-02 15:44:00,0.68441,0.68447,0.68434,0.68443,156600001.0
2006-03-02 15:45:00,0.6845,0.68462,0.6845,0.68458,161400004.0
2006-03-02 15:46:00,0.68464,0.68464,0.68449,0.68452,211599995.0
2006-03-02 15:47:00,0.68453,0.68453,0.68427,0.68427,165400002.0
2006-03-02 15:48:00,0.68428,0.6843,0.68417,0.68417,90599998.0
2006-03-02 15:49:00,0.68414,0.68426,0.68408,0.68419,118999999.0
2006-03-02 15:50:00,0.68407,0.68407,0.68388,0.6839,100500000.0
2006-03-02 15:51:00,0.68396,0.68403,0.68391,0.68403,147499996.0
2006-03-02 15:52:00,0.68405,0.6841,0.68401,0.68402,111600002.0
2006-03-02 15:53:00,0.68402,0.68404,0.68395,0.68395,150799997.0
2006-03-02 15:54:00,0.68398,0.68398,0.68389,0.68392,207800004.0
2006-03-02 15:55:00,0.68392,0.68397,0.68392,0.68396,76800001.0
2006-03-02 15:56:00,0.684,0.68405,0.68395,0.68401,147699998.0
2006-03-02 15:57:00,0.68401,0.68409,0.68397,0.68403,113200004.0
2006-03-02 15:58:00,0.684,0.68415,0.684,0.68413,130000002.0
2006-03-02 15:59:00,0.68413,0.68414,0.68405,0.68408,182799998.0
2006-03-02 16:00:00,0.68406,0.6841,0.68389,0.68392,184200000.0
2006-03-02 16:01:00,0.68392,0.68395,0.68386,0.68388,115699999.0
2006-03-02 16:02:00,0.68387,0.68392,0.6838,0.68392,84000000.0
2006-03-02 16:03:00,0.68392,0.68395,0.6838,0.68382,220100002.0
2006-03-02 16:04:00,0.68383,0.68388,0.68373,0.68384,68600000.0
2006-03-02 16:05:00,0.68385,0.68398,0.68382,0.68382,264400002.0
2006-03-02 16:06:00,0.68385,0.68395,0.68385,0.68392,146799999.0
2006-03-02 16:07:00,0.68389,0.68389,0.68378,0.68385,123400001.0
2006-03-02 16:08:00,0.68381,0.68393,0.68378,0.68393,161199997.0
2006-03-02 16:09:00,0.68394,0.68397,0.68388,0.68394,134800002.0
2006-03-02 16:10:00,0.68393,0.68398,0.68391,0.68395,169199999.0
2006-03-02 16:11:00,0.68401,0.68401,0.68389,0.68392,65500000.0
2006-03-02 16:12:00,0.68393,0.68399,0.68391,0.68398,71400000.0
2006-03-02 16:13:00,0.68407,0.68425,0.68407,0.68425,89500002.0
2006-03-02 16:14:00,0.68424,0.68431,0.68416,0.68431,206799999.0
2006-03-02 16:15:00,0.6843,0.6843,0.68426,0.68426,62199998.0
2006-03-02 16:16:00,0.6843,0.68436,0.68429,0.68435,111000000.0
2006-03-02 16:17:00,0.68429,0.6844,0.68429,0.68433,148900001.0
2006-03-02 16:18:00,0.68432,0.68432,0.68428,0.68428,25400000.0
2006-03-02 16:19:00,0.68427,0.68433,0.68427,0.68433,73499999.0
2006-03-02 16:20:00,0.68429,0.68431,0.68422,0.68431,199299999.0
2006-03-02 16:21:00,0.6843,0.68432,0.68428,0.68428,84700001.0
2006-03-02 16:22:00,0.68435,0.6844,0.68428,0.68436,164200001.0
2006-03-02 16:23:00,0.68436,0.68436,0.68427,0.6843,144399995.0
2006-03-02 16:24:00,0.68432,0.68439,0.68432,0.68434,234800003.0
2006-03-02 16:25:00,0.68435,0.68442,0.68432,0.68442,201800000.0
2006-03-02 16:26:00,0.68444,0.68452,0.68443,0.68452,25400000.0
2006-03-02 16:27:00,0.68457,0.6846,0.68447,0.68447,204099999.0
2006-03-02 16:28:00,0.68443,0.68444,0.68438,0.68438,61900000.0
2006-03-02 16:29:00,0.68436,0.68436,0.68432,0.68435,155900002.0
2006-03-02 16:30:00,0.68437,0.68437,0.68425,0.68425,92200000.0
2006-03-02 16:31:00,0.68427,0.68428,0.68425,0.68425,28600000.0
2006-03-02 16:32:00,0.6842,0.68427,0.6842,0.68425,145899999.0
2006-03-02 16:33:00,0.68419,0.68419,0.68413,0.68413,91600001.0
2006-03-02 16:34:00,0.6841,0.68423,0.6841,0.68417,93599999.0
2006-03-02 16:35:00,0.68413,0.68415,0.68409,0.68415,119700003.0
2006-03-02 16:36:00,0.68411,0.68415,0.68406,0.68407,146199999.0
2006-03-02 16:37:00,0.68411,0.68424,0.68411,0.68417,111499998.0
2006-03-02 16:38:00,0.68422,0.68432,0.68422,0.68431,211199997.0
2006-03-02 16:39:00,0.68433,0.68437,0.68428,0.68428,58100000.0
2006-03-02 16:40:00,0.68423,0.68424,0.68416,0.68417,144900002.0
2006-03-02 16:41:00,0.68413,0.68418,0.68411,0.68415,204399997.0
2006-03-02 16:42:00,0.68412,0.68427,0.68408,0.68425,122100000.0
2006-03-02 16:43:00,0.68433,0.68445,0.68433,0.68444,104999998.0
2006-03-02 16:44:00,0.68447,0.68465,0.68447,0.68465,78200001.0
2006-03-02 16:45:00,0.68462,0.68462,0.68458,0.68462,149500001.0
2006-03-02 16:46:00,0.68462,0.68463,0.68446,0.68458,179199997.0
2006-03-02 16:47:00,0.68456,0.68456,0.68451,0.68451,81300001.0
2006-03-02 16:48:00,0.68455,0.68462,0.68452,0.68452,141299998.0
2006-03-02 16:49:00,0.68451,0.68458,0.68451,0.68455,247400000.0
2006-03-02 16:50:00,0.68459,0.6846,0.68451,0.68454,204700006.0
2006-03-02 16:51:00,0.68461,0.6847,0.68453,0.6847,76799998.0
2006-03-02 16:52:00,0.68468,0.68476,0.68464,0.68475,204099997.0
2006-03-02 16:53:00,0.68478,0.68482,0.68469,0.68482,155699997.0
2006-03-02 16:54:00,0.6848,0.68486,0.6848,0.68482,103200003.0
2006-03-02 16:55:00,0.6849,0.6849,0.68487,0.68487,16000000.0
2006-03-02 16:56:00,0.68485,0.6849,0.68479,0.68479,115799999.0
2006-03-02 16:57:00,0.68482,0.68489,0.68482,0.68487,160900002.0
2006-03-02 16:58:00,0.68483,0.68488,0.68482,0.68487,111599999.0
2006-03-02 16:59:00,0.68475,0.68485,0.68475,0.68485,162700003.0
2006-03-02 17:00:00,0.68484,0.68491,0.68477,0.68477,134400001.0
2006-03-02 17:01:00,0.68479,0.68486,0.68478,0.68484,200800000.0
2006-03-02 17:02:00,0.68487,0.68507,0.68487,0.68504,151800001.0
2006-03-02 17:03:00,0.68506,0.68525,0.68506,0.68523,129900003.0
2006-03-02 17:04:00,0.68537,0.68551,0.68537,0.68538,106900003.0
2006-03-02 17:05:00,0.6853,0.6853,0.68521,0.68522,151499997.0
2006-03-02 17:06:00,0.6852,0.68546,0.6852,0.68546,119599999.0
2006-03-02 17:07:00,0.6855,0.6856,0.68548,0.6855,133300000.0
2006-03-02 17:08:00,0.68552,0.68558,0.68552,0.68558,145199999.0
2006-03-02 17:09:00,0.6856,0.68565,0.6855,0.68552,161700002.0
2006-03-02 17:10:00,0.68555,0.68555,0.68545,0.68554,227400002.0
2006-03-02 17:11:00,0.68555,0.68555,0.68543,0.68548,70899999.0
2006-03-02 17:12:00,0.68546,0.68559,0.68545,0.68552,115699999.0
2006-03-02 17:13:00,0.68549,0.68556,0.68539,0.68551,148499997.0
2006-03-02 17:14:00,0.68547,0.68557,0.68543,0.68557,144499999.0
2006-03-02 17:15:00,0.68557,0.68557,0.6854,0.6854,143500001.0
2006-03-02 17:16:00,0.6854,0.68553,0.68534,0.68553,205899998.0
2006-03-02 17:17:00,0.68561,0.68564,0.68558,0.68558,190899994.0
2006-03-02 17:18:00,0.68559,0.68568,0.68559,0.68568,154100003.0
2006-03-02 17:19:00,0.68572,0.68572,0.68562,0.68563,75000002.0
2006-03-02 17:20:00,0.68575,0.68579,0.68574,0.68574,88700000.0
2006-03-02 17:21:00,0.68579,0.68581,0.68573,0.68578,152300001.0
2006-03-02 17:22:00,0.68588,0.68588,0.68579,0.68579,194600003.0
2006-03-02 17:23:00,0.68582,0.68595,0.68582,0.68582,199099997.0
2006-03-02 17:24:00,0.68587,0.68587,0.6857,0.68573,144000001.0
2006-03-02 17:25:00,0.68568,0.68582,0.68567,0.68582,182999997.0
2006-03-02 17:26:00,0.68592,0.68594,0.68582,0.68588,201900004.0
2006-03-02 17:27:00,0.68588,0.68596,0.68588,0.68592,187699998.0
2006-03-02 17:28:00,0.68595,0.68595,0.68592,0.68595,98799998.0
2006-03-02 17:29:00,0.68592,0.68592,0.68579,0.68588,195899999.0
2006-03-02 17:30:00,0.68587,0.6859,0.68582,0.68582,231099996.0
2006-03-02 17:31:00,0.68583,0.68583,0.6858,0.6858,39900001.0
2006-03-02 17:32:00,0.68582,0.68588,0.68579,0.68582,204699997.0
2006-03-02 17:33:00,0.68585,0.68585,0.6858,0.6858,172399997.0
2006-03-02 17:34:00,0.68578,0.68587,0.68578,0.68582,109000003.0
2006-03-02 17:35:00,0.68583,0.68591,0.68583,0.6859,139900000.0
2006-03-02 17:36:00,0.68593,0.68595,0.68582,0.68582,106899999.0
2006-03-02 17:37:00,0.68582,0.68587,0.68579,0.68579,150299997.0
2006-03-02 17:38:00,0.68576,0.6859,0.68576,0.68585,104399999.0
2006-03-02 17:39:00,0.68588,0.68596,0.68582,0.68587,207400003.0
2006-03-02 17:40:00,0.68583,0.68602,0.68583,0.68602,126999999.0
2006-03-02 17:41:00,0.68602,0.6862,0.68602,0.6862,125500000.0
2006-03-02 17:42:00,0.68618,0.68618,0.6861,0.6861,95400000.0
2006-03-02 17:43:00,0.68615,0.68615,0.68611,0.68615,124500001.0
2006-03-02 17:44:00,0.68614,0.68617,0.6861,0.68617,186600003.0
2006-03-02 17:45:00,0.68616,0.68621,0.6861,0.68621,158199998.0
2006-03-02 17:46:00,0.68621,0.68621,0.68611,0.68613,101700000.0
2006-03-02 17:47:00,0.68615,0.68622,0.68615,0.6862,138200000.0
2006-03-02 17:48:00,0.68617,0.68617,0.6861,0.68614,178999997.0
2006-03-02 17:49:00,0.68612,0.68614,0.68612,0.68614,105000000.0
2006-03-02 17:50:00,0.68604,0.68605,0.68602,0.68602,111799996.0
2006-03-02 17:51:00,0.68594,0.68603,0.68594,0.68601,127599999.0
2006-03-02 17:52:00,0.68603,0.68605,0.68597,0.68601,61500002.0
2006-03-02 17:53:00,0.68602,0.68603,0.68598,0.68598,49500001.0
2006-03-02 17:54:00,0.686,0.68606,0.68599,0.68606,122100000.0
2006-03-02 17:55:00,0.68599,0.68599,0.68599,0.68599,37400002.0
2006-03-02 17:56:00,0.68593,0.68593,0.68593,0.68593,52900002.0
2006-03-02 17:57:00,0.68596,0.68601,0.68592,0.68596,237900002.0
2006-03-02 17:58:00,0.68596,0.68598,0.68594,0.68594,115800002.0
2006-03-02 17:59:00,0.68594,0.68597,0.68591,0.68592,156499996.0
2006-03-02 18:00:00,0.68589,0.68589,0.68581,0.68589,91800002.0
2006-03-02 18:01:00,0.68592,0.68592,0.68583,0.68583,1247200003.0
2006-03-02 18:02:00,0.68583,0.68597,0.68583,0.68586,1306500012.0
2006-03-02 18:03:00,0.68585,0.68595,0.68585,0.68586,1662799993.0
2006-03-02 18:04:00,0.68583,0.68589,0.6858,0.68585,668799992.0
2006-03-02 18:05:00,0.68578,0.6858,0.68575,0.68578,1165800008.0
2006-03-02 18:06:00,0.68578,0.68584,0.68575,0.68578,1795700000.0
2006-03-02 18:07:00,0.68582,0.68592,0.68578,0.68578,1868199998.0
2006-03-02 18:08:00,0.6864,0.6864,0.6863,0.6864,808500002.0
2006-03-02 18:09:00,0.68563,0.68571,0.68561,0.68566,808500002.0
2006-03-02 18:10:00,0.68571,0.6858,0.68565,0.68565,1024699997.0
2006-03-02 18:11:00,0.68565,0.68576,0.68563,0.68576,962499998.0
2006-03-02 18:12:00,0.68575,0.68578,0.6857,0.6857,840600002.0
2006-03-02 18:13:00,0.68572,0.6858,0.68571,0.68572,1003200003.0
2006-03-02 18:14:00,0.68574,0.68574,0.68566,0.6857,1340399995.0
2006-03-02 18:16:00,0.68578,0.68578,0.68567,0.68567,1057300001.0
2006-03-02 18:17:00,0.68567,0.68575,0.68567,0.68568,706900000.0
2006-03-02 18:18:00,0.68568,0.68578,0.68568,0.68578,745900003.0
2006-03-02 18:19:00,0.68572,0.68585,0.68572,0.68585,862899992.0
2006-03-02 18:20:00,0.68587,0.68599,0.68587,0.68598,637100003.0
2006-03-02 18:21:00,0.68598,0.68612,0.68594,0.68612,1050799995.0
2006-03-02 18:22:00,0.68611,0.68611,0.68598,0.686,830700004.0
2006-03-02 18:23:00,0.68605,0.68613,0.68598,0.68613,1295999991.0
2006-03-02 18:24:00,0.68606,0.68625,0.68605,0.68617,1031900004.0
2006-03-02 18:25:00,0.68615,0.68625,0.68597,0.68603,898899998.0
2006-03-02 18:26:00,0.68606,0.68613,0.68596,0.68605,974099995.0
2006-03-02 18:27:00,0.68605,0.68607,0.68595,0.68595,680600001.0
2006-03-02 18:28:00,0.68593,0.68605,0.68592,0.68605,656099994.0
2006-03-02 18:29:00,0.68603,0.68604,0.68592,0.68593,839499999.0
2006-03-02 18:30:00,0.6859,0.68597,0.68586,0.68597,771300001.0
2006-03-02 18:31:00,0.68594,0.68595,0.68588,0.68588,743499998.0
2006-03-02 18:32:00,0.6859,0.68598,0.68588,0.6859,714600007.0
2006-03-02 18:33:00,0.68593,0.68595,0.68588,0.68591,1024400002.0
2006-03-02 18:34:00,0.68589,0.68599,0.68588,0.68588,794199993.0
2006-03-02 18:35:00,0.6859,0.68598,0.6859,0.6859,537100001.0
2006-03-02 18:36:00,0.68583,0.68589,0.68579,0.6858,174400000.0
2006-03-02 18:37:00,0.68573,0.68574,0.68565,0.68574,371899997.0
2006-03-02 18:38:00,0.68573,0.68582,0.68568,0.68568,276799998.0
2006-03-02 18:39:00,0.68572,0.68581,0.68572,0.68578,428600002.0
2006-03-02 18:40:00,0.68576,0.68586,0.68576,0.68582,480200003.0
2006-03-02 18:41:00,0.68581,0.68587,0.68576,0.68577,651799999.0
2006-03-02 18:42:00,0.68574,0.6858,0.68568,0.68571,271300004.0
2006-03-02 18:43:00,0.68567,0.68573,0.68567,0.68573,380199998.0
2006-03-02 18:44:00,0.68575,0.6858,0.68568,0.68572,729899997.0
2006-03-02 18:45:00,0.68573,0.6858,0.68569,0.68573,288999999.0
2006-03-02 18:46:00,0.68578,0.68584,0.68576,0.68577,203200008.0
2006-03-02 18:47:00,0.68581,0.68586,0.68579,0.68585,178200003.0
2006-03-02 18:48:00,0.68584,0.68597,0.6858,0.68586,532699997.0
2006-03-02 18:49:00,0.68582,0.68602,0.68582,0.68587,181099999.0
2006-03-02 18:50:00,0.68584,0.68588,0.68584,0.68588,121499999.0
2006-03-02 18:51:00,0.68588,0.6859,0.68575,0.6858,369700001.0
2006-03-02 18:52:00,0.68584,0.68589,0.68583,0.68585,389099997.0
2006-03-02 18:53:00,0.68582,0.68582,0.68569,0.68575,653200002.0
2006-03-02 18:54:00,0.68586,0.68598,0.68585,0.68595,339899996.0
2006-03-02 18:55:00,0.68591,0.68591,0.68578,0.6858,592100000.0
2006-03-02 18:56:00,0.68578,0.68585,0.68575,0.68578,428500000.0
2006-03-02 18:57:00,0.68578,0.68578,0.68568,0.68568,487700009.0
2006-03-02 18:58:00,0.68567,0.68588,0.68567,0.68581,1070300005.0
2006-03-02 18:59:00,0.6858,0.68599,0.6858,0.68598,907099985.0
2006-03-02 19:00:00,0.68598,0.68604,0.68593,0.686,341400003.0
2006-03-02 19:01:00,0.68607,0.6862,0.68607,0.6862,144099999.0
2006-03-02 19:02:00,0.68621,0.68632,0.68616,0.68629,473999995.0
2006-03-02 19:03:00,0.68628,0.68638,0.68628,0.68632,404700003.0
2006-03-02 19:04:00,0.68636,0.68644,0.68635,0.6864,489900005.0
2006-03-02 19:05:00,0.68637,0.68646,0.68635,0.68638,483199999.0
2006-03-02 19:06:00,0.68633,0.68641,0.68632,0.68632,738400010.0
2006-03-02 19:07:00,0.68636,0.68636,0.68627,0.68627,323100006.0
2006-03-02 19:08:00,0.68635,0.68642,0.68635,0.68635,1022599994.0
2006-03-02 19:09:00,0.68635,0.68644,0.68633,0.68643,719200002.0
2006-03-02 19:10:00,0.68641,0.68641,0.68631,0.68635,325199997.0
2006-03-02 19:11:00,0.6863,0.68632,0.68622,0.68632,172699998.0
2006-03-02 19:12:00,0.68632,0.68637,0.6863,0.68634,270100002.0
2006-03-02 19:13:00,0.68635,0.68643,0.68635,0.68637,310200000.0
2006-03-02 19:14:00,0.68639,0.68644,0.68638,0.68642,262300002.0
2006-03-02 19:15:00,0.68643,0.68644,0.68634,0.68637,494899999.0
2006-03-02 19:16:00,0.68642,0.68648,0.68642,0.68645,182800003.0
2006-03-02 19:17:00,0.68645,0.68648,0.68642,0.68644,384199999.0
2006-03-02 19:18:00,0.68643,0.6865,0.68642,0.6865,291499997.0
2006-03-02 19:19:00,0.6865,0.68654,0.68646,0.6865,574800003.0
2006-03-02 19:20:00,0.68647,0.68647,0.68638,0.68638,318400003.0
2006-03-02 19:21:00,0.68631,0.68641,0.68622,0.6863,215700001.0
2006-03-02 19:22:00,0.6863,0.68632,0.68621,0.68621,243400002.0
2006-03-02 19:23:00,0.68617,0.68624,0.68612,0.68612,363799996.0
2006-03-02 19:24:00,0.6861,0.68616,0.6861,0.68616,100300000.0
2006-03-02 19:25:00,0.68619,0.68619,0.68612,0.68617,145499999.0
2006-03-02 19:26:00,0.68604,0.68612,0.68599,0.68602,513200000.0
2006-03-02 19:27:00,0.68604,0.68621,0.68604,0.68621,837199997.0
2006-03-02 19:28:00,0.68619,0.68619,0.68603,0.68614,218899999.0
2006-03-02 19:29:00,0.68611,0.68612,0.68605,0.68607,473400001.0
2006-03-02 19:30:00,0.68603,0.68608,0.68594,0.68597,586799994.0
2006-03-02 19:31:00,0.68597,0.68607,0.68594,0.68597,656299999.0
2006-03-02 19:32:00,0.68599,0.68605,0.68598,0.68605,273100003.0
2006-03-02 19:33:00,0.68603,0.68604,0.68598,0.68598,178500001.0
2006-03-02 19:34:00,0.68599,0.68599,0.68596,0.68597,413999999.0
2006-03-02 19:35:00,0.68596,0.68603,0.68595,0.68597,587000009.0
2006-03-02 19:36:00,0.68598,0.68598,0.6859,0.68595,536799993.0
2006-03-02 19:37:00,0.68594,0.68594,0.68589,0.6859,315599995.0
2006-03-02 19:38:00,0.68591,0.68597,0.68591,0.68593,224199999.0
2006-03-02 19:39:00,0.68593,0.68596,0.68588,0.68591,738299998.0
2006-03-02 19:40:00,0.68589,0.68599,0.68589,0.68595,713000004.0
2006-03-02 19:41:00,0.68599,0.6861,0.68599,0.68603,569200007.0
2006-03-02 19:42:00,0.68603,0.68608,0.68593,0.68593,347399996.0
2006-03-02 19:43:00,0.68591,0.68593,0.68591,0.68591,194900002.0
2006-03-02 19:44:00,0.68592,0.68597,0.68592,0.68596,529700002.0
2006-03-02 19:45:00,0.686,0.68603,0.68595,0.68602,413699997.0
2006-03-02 19:46:00,0.68607,0.68613,0.68604,0.68604,111499999.0
2006-03-02 19:47:00,0.68606,0.68606,0.68602,0.68605,182800000.0
2006-03-02 19:48:00,0.68599,0.68599,0.68593,0.68595,85599999.0
2006-03-02 19:49:00,0.68591,0.68592,0.68582,0.6859,185599997.0
2006-03-02 19:50:00,0.68588,0.68588,0.6858,0.68581,401100001.0
2006-03-02 19:51:00,0.68582,0.68592,0.68579,0.68592,242499999.0
2006-03-02 19:52:00,0.68595,0.68598,0.6859,0.6859,187500000.0
2006-03-02 19:53:00,0.6859,0.68595,0.68578,0.68578,85799998.0
2006-03-02 19:54:00,0.68595,0.68595,0.6859,0.68595,93800003.0
2006-03-02 19:55:00,0.68598,0.68598,0.68595,0.68595,61199999.0
2006-03-02 19:56:00,0.68592,0.68592,0.68588,0.6859,135800000.0
2006-03-02 19:57:00,0.68588,0.6859,0.68579,0.68579,603599997.0
2006-03-02 19:58:00,0.68576,0.68578,0.68572,0.68572,263900000.0
2006-03-02 19:59:00,0.68573,0.68579,0.68572,0.68572,385199995.0
2006-03-02 20:00:00,0.68578,0.68582,0.68576,0.68582,147600000.0
2006-03-02 20:01:00,0.68582,0.68583,0.6858,0.68582,410200004.0
2006-03-02 20:02:00,0.68582,0.68582,0.68577,0.68577,169099999.0
2006-03-02 20:03:00,0.68579,0.68582,0.68576,0.6858,172499997.0
2006-03-02 20:04:00,0.6858,0.6858,0.68577,0.6858,206599998.0
2006-03-02 20:05:00,0.6858,0.68581,0.68577,0.6858,143699997.0
2006-03-02 20:06:00,0.68579,0.68586,0.68579,0.68582,135899999.0
2006-03-02 20:07:00,0.68581,0.68592,0.68581,0.68586,106599998.0
2006-03-02 20:08:00,0.68583,0.68583,0.68576,0.68577,568599996.0
2006-03-02 20:09:00,0.68573,0.68575,0.6857,0.68575,162700004.0
2006-03-02 20:10:00,0.68569,0.68569,0.68551,0.68561,115700002.0
2006-03-02 20:11:00,0.6856,0.6856,0.68553,0.68553,261000000.0
2006-03-02 20:12:00,0.68551,0.68555,0.68544,0.68555,948499996.0
2006-03-02 20:13:00,0.68554,0.68559,0.68545,0.68553,334400000.0
2006-03-02 20:14:00,0.68553,0.68553,0.68548,0.68548,414800004.0
2006-03-02 20:15:00,0.68552,0.68563,0.68552,0.68553,649799994.0
2006-03-02 20:16:00,0.68552,0.68552,0.68541,0.68541,364400000.0
2006-03-02 20:17:00,0.68542,0.68552,0.68542,0.68548,75900002.0
2006-03-02 20:18:00,0.6855,0.6855,0.68544,0.6855,315300003.0
2006-03-02 20:19:00,0.68551,0.68551,0.68541,0.68548,444500004.0
2006-03-02 20:20:00,0.68553,0.68555,0.6855,0.68553,338100000.0
2006-03-02 20:21:00,0.68555,0.68566,0.68555,0.68566,50399998.0
2006-03-02 20:22:00,0.68566,0.68566,0.6856,0.68565,155899998.0
2006-03-02 20:23:00,0.68566,0.6857,0.68565,0.68568,532299992.0
2006-03-02 20:24:00,0.68565,0.6857,0.68565,0.68565,362199998.0
2006-03-02 20:25:00,0.68565,0.6857,0.68565,0.68568,466899999.0
2006-03-02 20:26:00,0.68568,0.68572,0.68565,0.6857,901700002.0
2006-03-02 20:27:00,0.68567,0.6857,0.68565,0.68566,495599995.0
2006-03-02 20:28:00,0.6857,0.68573,0.68566,0.6857,491099997.0
2006-03-02 20:29:00,0.6857,0.68576,0.68565,0.68567,581200001.0
2006-03-02 20:30:00,0.68568,0.68572,0.68565,0.6857,1492999994.0
2006-03-02 20:31:00,0.6857,0.68572,0.68562,0.68565,1168200010.0
2006-03-02 20:32:00,0.68568,0.68572,0.68565,0.6857,1740499980.0
2006-03-02 20:33:00,0.6857,0.68573,0.68562,0.68562,226399998.0
2006-03-02 20:34:00,0.68559,0.68565,0.68558,0.68558,410299999.0
2006-03-02 20:35:00,0.6856,0.68564,0.68557,0.68564,380199995.0
2006-03-02 20:36:00,0.68565,0.68565,0.6856,0.68562,436400000.0
2006-03-02 20:37:00,0.68562,0.68566,0.68557,0.68559,770800003.0
2006-03-02 20:38:00,0.68555,0.68562,0.68555,0.68555,924399998.0
2006-03-02 20:39:00,0.68555,0.6856,0.68555,0.68555,454999998.0
2006-03-02 20:40:00,0.68555,0.6856,0.68555,0.68558,395599999.0
2006-03-02 20:41:00,0.68558,0.6856,0.68552,0.68555,723900001.0
2006-03-02 20:42:00,0.68558,0.6856,0.68558,0.6856,102200002.0
2006-03-02 20:43:00,0.68556,0.68564,0.68553,0.68553,702999998.0
2006-03-02 20:44:00,0.68553,0.68553,0.68543,0.68548,853400007.0
2006-03-02 20:45:00,0.68552,0.68558,0.6855,0.68552,403399991.0
2006-03-02 20:46:00,0.6856,0.68561,0.68554,0.68554,249600002.0
2006-03-02 20:47:00,0.68554,0.68561,0.68553,0.68561,586000003.0
2006-03-02 20:48:00,0.68561,0.68572,0.68561,0.68561,821500001.0
2006-03-02 20:49:00,0.68562,0.68568,0.68558,0.68565,193500001.0
2006-03-02 20:50:00,0.68566,0.68574,0.68564,0.68565,1359099993.0
2006-03-02 20:51:00,0.68561,0.68572,0.68561,0.68571,565699999.0
2006-03-02 20:52:00,0.68573,0.68573,0.68559,0.68567,567599999.0
2006-03-02 20:53:00,0.68567,0.68567,0.68545,0.68545,790499998.0
2006-03-02 20:54:00,0.68545,0.68545,0.68537,0.68545,728500000.0
2006-03-02 20:55:00,0.68548,0.68556,0.68547,0.68556,454800005.0
2006-03-02 20:56:00,0.68558,0.6856,0.6855,0.68555,1102999988.0
2006-03-02 20:57:00,0.6855,0.68556,0.68547,0.68547,1047400003.0
2006-03-02 20:58:00,0.68545,0.68552,0.68545,0.6855,772199996.0
2006-03-02 20:59:00,0.6855,0.68553,0.68544,0.68549,1520999999.0
2006-03-02 21:00:00,0.68551,0.68558,0.68543,0.68552,1578399998.0
2006-03-02 21:01:00,0.68555,0.68558,0.6855,0.68555,1150200011.0
2006-03-02 21:02:00,0.68553,0.68553,0.68541,0.68547,562599997.0
2006-03-02 21:03:00,0.68548,0.68559,0.68548,0.68552,532599997.0
2006-03-02 21:04:00,0.68555,0.68561,0.68554,0.68554,565099998.0
2006-03-02 21:05:00,0.6855,0.68565,0.6855,0.68565,577000002.0
2006-03-02 21:06:00,0.68568,0.68568,0.68562,0.68565,709899998.0
2006-03-02 21:07:00,0.68565,0.6857,0.68565,0.68567,99299998.0
2006-03-02 21:08:00,0.68563,0.68565,0.68557,0.68565,197000000.0
2006-03-02 21:09:00,0.6857,0.68573,0.68567,0.68573,312099999.0
2006-03-02 21:10:00,0.68573,0.68573,0.68568,0.6857,168100004.0
2006-03-02 21:11:00,0.68571,0.6858,0.68571,0.6858,138700002.0
2006-03-02 21:12:00,0.68575,0.68575,0.68573,0.68575,111500002.0
2006-03-02 21:13:00,0.68575,0.68577,0.68569,0.68571,384400000.0
2006-03-02 21:14:00,0.68577,0.68583,0.68574,0.68574,678800002.0
2006-03-02 21:15:00,0.68576,0.68584,0.68576,0.68582,271200003.0
2006-03-02 21:16:00,0.6858,0.68585,0.68579,0.68584,382999998.0
2006-03-02 21:17:00,0.6858,0.68587,0.68571,0.68587,267500001.0
2006-03-02 21:18:00,0.68586,0.6859,0.68585,0.6859,141000002.0
2006-03-02 21:19:00,0.68588,0.6859,0.68585,0.68585,469700008.0
2006-03-02 21:20:00,0.68585,0.68587,0.68578,0.68582,1240100007.0
2006-03-02 21:21:00,0.68585,0.68587,0.68578,0.68579,293899997.0
2006-03-02 21:22:00,0.68583,0.68602,0.68583,0.68601,877299999.0
2006-03-02 21:23:00,0.68602,0.68605,0.68594,0.68594,128500000.0
2006-03-02 21:24:00,0.686,0.6864,0.686,0.6864,166099999.0
2006-03-02 21:25:00,0.68642,0.68642,0.68619,0.68632,149200000.0
2006-03-02 21:26:00,0.68637,0.68639,0.68627,0.68627,110799999.0
2006-03-02 21:27:00,0.6863,0.68633,0.68623,0.68623,151800004.0
2006-03-02 21:28:00,0.68621,0.68624,0.68617,0.68619,282399998.0
2006-03-02 21:29:00,0.68618,0.68621,0.68614,0.68617,154800000.0
2006-03-02 21:30:00,0.68614,0.68621,0.68613,0.68618,164800000.0
2006-03-02 21:31:00,0.6862,0.68625,0.68618,0.68623,222399998.0
2006-03-02 21:32:00,0.68623,0.68629,0.6862,0.68622,583000001.0
2006-03-02 21:33:00,0.68619,0.6862,0.68614,0.68614,409499998.0
2006-03-02 21:34:00,0.68611,0.68617,0.68606,0.68608,575199997.0
2006-03-02 21:35:00,0.68608,0.68608,0.68597,0.68605,215200001.0
2006-03-02 21:36:00,0.68607,0.68607,0.68596,0.68596,131700002.0
2006-03-02 21:37:00,0.68597,0.68597,0.68583,0.68587,235100001.0
2006-03-02 21:38:00,0.68584,0.68593,0.68584,0.6859,149100002.0
2006-03-02 21:39:00,0.68585,0.68591,0.68585,0.68589,49900000.0
2006-03-02 21:40:00,0.68581,0.68588,0.6858,0.68587,235499999.0
2006-03-02 21:41:00,0.68586,0.68587,0.68583,0.68585,63500000.0
2006-03-02 21:42:00,0.68581,0.68588,0.68581,0.68585,219600003.0
2006-03-02 21:43:00,0.68582,0.68587,0.68577,0.68583,335699993.0
2006-03-02 21:44:00,0.68582,0.68587,0.68574,0.68583,365300004.0
2006-03-02 21:45:00,0.68583,0.68583,0.68578,0.6858,69500000.0
2006-03-02 21:46:00,0.6858,0.68583,0.68577,0.68583,460100000.0
2006-03-02 21:47:00,0.68585,0.68585,0.6858,0.6858,193000002.0
2006-03-02 21:48:00,0.68579,0.68582,0.68575,0.68581,200900003.0
2006-03-02 21:49:00,0.68582,0.68585,0.68582,0.68585,178599996.0
2006-03-02 21:50:00,0.68583,0.68588,0.68581,0.68585,166800001.0
2006-03-02 21:51:00,0.68585,0.68585,0.68578,0.68578,449399994.0
2006-03-02 21:52:00,0.68578,0.68589,0.68578,0.6858,94500000.0
2006-03-02 21:53:00,0.68586,0.68588,0.68584,0.68588,136500002.0
2006-03-02 21:54:00,0.6859,0.68598,0.68585,0.68593,212100000.0
2006-03-02 21:55:00,0.68593,0.68593,0.6859,0.6859,124200002.0
2006-03-02 21:56:00,0.68592,0.68592,0.68582,0.68582,167800002.0
2006-03-02 21:57:00,0.68583,0.6859,0.68582,0.68588,274900002.0
2006-03-02 21:58:00,0.68588,0.68594,0.68588,0.68594,67900001.0
2006-03-02 21:59:00,0.68595,0.68599,0.68589,0.68597,376100007.0
2006-03-02 22:00:00,0.68595,0.68599,0.68594,0.68598,190900005.0
2006-03-02 22:01:00,0.68601,0.68605,0.68593,0.686,366399993.0
2006-03-02 22:02:00,0.68599,0.68599,0.6859,0.6859,398000003.0
2006-03-02 22:03:00,0.68588,0.68589,0.68583,0.68588,289200001.0
2006-03-02 22:04:00,0.68588,0.68592,0.68581,0.68587,280400003.0
2006-03-02 22:05:00,0.68585,0.68595,0.68585,0.68595,276300001.0
2006-03-02 22:06:00,0.68601,0.68603,0.68599,0.68603,180999996.0
2006-03-02 22:07:00,0.68601,0.68605,0.68601,0.68603,125300000.0
2006-03-02 22:08:00,0.68596,0.68596,0.68587,0.6859,316299995.0
2006-03-02 22:09:00,0.68593,0.68602,0.68593,0.686,175699999.0
2006-03-02 22:10:00,0.68597,0.68609,0.68597,0.68604,89600000.0
2006-03-02 22:11:00,0.68603,0.68604,0.68597,0.686,271800002.0
2006-03-02 22:12:00,0.68602,0.68605,0.68597,0.68598,466600005.0
2006-03-02 22:13:00,0.68596,0.68598,0.68594,0.68598,50500001.0
2006-03-02 22:14:00,0.68602,0.6861,0.68595,0.68603,196900000.0
2006-03-02 22:15:00,0.68605,0.68605,0.68593,0.686,552500003.0
2006-03-02 22:16:00,0.68599,0.68599,0.68587,0.68599,552299999.0
2006-03-02 22:17:00,0.68605,0.68605,0.68605,0.68605,50400000.0
2006-03-02 22:18:00,0.68605,0.68605,0.68605,0.68605,57400001.0
2006-03-02 22:19:00,0.68607,0.68612,0.68607,0.68612,57299999.0
2006-03-02 22:20:00,0.68613,0.68613,0.6861,0.68613,131799998.0
2006-03-02 22:21:00,0.68613,0.68615,0.6861,0.6861,409500005.0
2006-03-02 22:22:00,0.68614,0.68624,0.68612,0.68612,320599999.0
2006-03-02 22:23:00,0.68607,0.68618,0.68607,0.68607,438299994.0
2006-03-02 22:24:00,0.68611,0.68621,0.68611,0.68617,330200004.0
2006-03-02 22:25:00,0.68613,0.68615,0.68604,0.68615,323199997.0
2006-03-02 22:26:00,0.68612,0.68615,0.6861,0.68612,340700001.0
2006-03-02 22:27:00,0.68612,0.68613,0.68612,0.68612,108700000.0
2006-03-02 22:28:00,0.6861,0.68612,0.68602,0.68602,141600001.0
2006-03-02 22:29:00,0.68605,0.68605,0.686,0.686,330999995.0
2006-03-02 22:30:00,0.68603,0.68605,0.68602,0.68602,109200000.0
2006-03-02 22:31:00,0.68605,0.6861,0.68604,0.68609,178899999.0
2006-03-02 22:32:00,0.68611,0.68611,0.68605,0.68609,342500001.0
2006-03-02 22:33:00,0.68612,0.68619,0.68612,0.68614,226900000.0
2006-03-02 22:34:00,0.68615,0.68621,0.68615,0.68619,405200003.0
2006-03-02 22:35:00,0.68619,0.68622,0.68611,0.68622,254899996.0
2006-03-02 22:36:00,0.68622,0.68623,0.68612,0.68623,103500004.0
2006-03-02 22:37:00,0.68625,0.68625,0.6862,0.6862,312600000.0
2006-03-02 22:38:00,0.68623,0.68623,0.68622,0.68622,10400000.0
2006-03-02 22:39:00,0.68622,0.68623,0.6862,0.68622,413899997.0
2006-03-02 22:40:00,0.6862,0.68622,0.68618,0.6862,315800000.0
2006-03-02 22:41:00,0.68618,0.68624,0.68613,0.68624,227300003.0
2006-03-02 22:42:00,0.68618,0.68627,0.68618,0.6862,201999999.0
2006-03-02 22:43:00,0.68625,0.68629,0.68616,0.68623,262299997.0
2006-03-02 22:44:00,0.68626,0.68634,0.68626,0.68634,121600004.0
2006-03-02 22:45:00,0.68635,0.68639,0.68628,0.68629,286900000.0
2006-03-02 22:46:00,0.68621,0.6863,0.68621,0.68627,73600000.0
2006-03-02 22:47:00,0.68627,0.68627,0.68619,0.68619,166100001.0
2006-03-02 22:48:00,0.68617,0.6862,0.68609,0.68609,304400004.0
2006-03-02 22:49:00,0.68617,0.68617,0.68606,0.68609,148799997.0
2006-03-02 22:50:00,0.68616,0.68621,0.68616,0.6862,52600002.0
2006-03-02 22:51:00,0.68621,0.68621,0.68615,0.68621,107200002.0
2006-03-02 22:52:00,0.68622,0.68622,0.68615,0.68615,79500002.0
2006-03-02 22:53:00,0.68615,0.68625,0.68615,0.68615,193300002.0
2006-03-02 22:54:00,0.68618,0.68625,0.68618,0.68618,100300003.0
2006-03-02 22:55:00,0.68618,0.6862,0.68617,0.6862,35500000.0
2006-03-02 22:56:00,0.68621,0.68623,0.68617,0.68623,78599997.0
2006-03-02 22:57:00,0.6862,0.6862,0.68611,0.68614,129499999.0
2006-03-02 22:58:00,0.68612,0.68614,0.68605,0.6861,460800004.0
2006-03-02 22:59:00,0.6861,0.68617,0.68598,0.68598,466600000.0
2006-03-02 23:00:00,0.68587,0.68619,0.68587,0.68611,48300000.0
2006-03-02 23:01:00,0.68612,0.68614,0.68609,0.68614,91099999.0
2006-03-02 23:02:00,0.6861,0.68618,0.6861,0.68616,108599997.0
2006-03-02 23:03:00,0.6862,0.6862,0.68617,0.6862,45500000.0
2006-03-02 23:04:00,0.68617,0.68617,0.68609,0.6861,23100000.0
2006-03-02 23:05:00,0.68608,0.6861,0.68605,0.6861,183700002.0
2006-03-02 23:06:00,0.68609,0.68612,0.68603,0.68612,127699998.0
2006-03-02 23:07:00,0.68612,0.68615,0.68612,0.68615,44700002.0
2006-03-02 23:08:00,0.6861,0.68619,0.6861,0.68612,124500001.0
2006-03-02 23:09:00,0.68615,0.68618,0.68609,0.68618,211600004.0
2006-03-02 23:10:00,0.68618,0.6862,0.68612,0.68617,215500003.0
2006-03-02 23:11:00,0.6862,0.68622,0.68612,0.68613,304599999.0
2006-03-02 23:12:00,0.68612,0.68618,0.6861,0.68618,108999999.0
2006-03-02 23:13:00,0.68614,0.68618,0.68614,0.68615,98200000.0
2006-03-02 23:14:00,0.68613,0.68617,0.6861,0.68612,63699998.0
2006-03-02 23:15:00,0.68612,0.68616,0.6861,0.68611,53299999.0
2006-03-02 23:16:00,0.68608,0.68608,0.68605,0.68605,18000000.0
2006-03-02 23:17:00,0.6861,0.68621,0.6861,0.68621,167600000.0
2006-03-02 23:18:00,0.68615,0.68615,0.68612,0.68612,20600000.0
2006-03-02 23:19:00,0.68613,0.68613,0.68613,0.68613,21900001.0
2006-03-02 23:20:00,0.68613,0.68615,0.6861,0.68615,120000001.0
2006-03-02 23:21:00,0.68613,0.68619,0.68612,0.68613,149699995.0
2006-03-02 23:22:00,0.68617,0.68617,0.68617,0.68617,63299999.0
2006-03-02 23:23:00,0.68615,0.68617,0.6861,0.68613,174000003.0
2006-03-02 23:24:00,0.68618,0.68618,0.68612,0.68612,37500001.0
2006-03-02 23:25:00,0.6861,0.68615,0.6861,0.68615,10400000.0
2006-03-02 23:26:00,0.68612,0.68615,0.68612,0.68615,99099997.0
2006-03-02 23:27:00,0.68612,0.68612,0.68612,0.68612,65799999.0
2006-03-02 23:28:00,0.68618,0.68618,0.68615,0.68615,86300004.0
2006-03-02 23:29:00,0.68613,0.68615,0.68607,0.68607,127000000.0
2006-03-02 23:30:00,0.68609,0.68619,0.68609,0.68613,86700000.0
2006-03-02 23:31:00,0.68612,0.68614,0.68607,0.68614,126699997.0
2006-03-02 23:32:00,0.68615,0.68615,0.6861,0.68614,100800000.0
2006-03-02 23:33:00,0.68617,0.68617,0.68606,0.6861,145100001.0
2006-03-02 23:34:00,0.68612,0.68614,0.68607,0.68608,132200002.0
2006-03-02 23:35:00,0.6861,0.68613,0.68605,0.6861,192200003.0
2006-03-02 23:36:00,0.68607,0.68607,0.68605,0.68605,98100001.0
2006-03-02 23:37:00,0.68608,0.6861,0.68605,0.6861,81800000.0
2006-03-02 23:38:00,0.68605,0.68613,0.68605,0.68607,154900001.0
2006-03-02 23:39:00,0.68608,0.68611,0.68603,0.68609,88300001.0
2006-03-02 23:40:00,0.6861,0.6861,0.68608,0.68608,12700000.0
2006-03-02 23:41:00,0.6861,0.6861,0.68605,0.68605,110300003.0
2006-03-02 23:42:00,0.68607,0.68607,0.68607,0.68607,30299999.0
2006-03-02 23:43:00,0.6861,0.6861,0.68605,0.68607,107900003.0
2006-03-02 23:44:00,0.68608,0.68608,0.68605,0.68607,53400000.0
2006-03-02 23:45:00,0.6861,0.68621,0.6861,0.68621,31100000.0
2006-03-02 23:46:00,0.68621,0.68621,0.68617,0.68617,123499998.0
2006-03-02 23:47:00,0.68622,0.68622,0.68621,0.68621,69599998.0
2006-03-02 23:48:00,0.68622,0.68624,0.68616,0.68624,173699997.0
2006-03-02 23:49:00,0.68616,0.68617,0.68616,0.68617,21500001.0
2006-03-02 23:50:00,0.6861,0.6861,0.6861,0.6861,6400000.0
2006-03-02 23:51:00,0.68613,0.68613,0.68607,0.68607,66400000.0
2006-03-02 23:52:00,0.68601,0.68612,0.68601,0.68612,83300001.0
2006-03-02 23:53:00,0.68612,0.68617,0.68612,0.68612,174500000.0
2006-03-02 23:54:00,0.68619,0.68626,0.68613,0.68613,169800003.0
2006-03-02 23:55:00,0.68616,0.68624,0.68612,0.68624,108399999.0
2006-03-02 23:56:00,0.68622,0.6863,0.68622,0.68627,196499996.0
2006-03-02 23:57:00,0.68631,0.68639,0.6863,0.68637,252500001.0
2006-03-02 23:58:00,0.68637,0.68637,0.68599,0.6863,182299997.0
2006-03-02 23:59:00,0.68627,0.6863,0.68627,0.68627,99000000.0
2006-03-03 00:00:00,0.68627,0.68632,0.68625,0.68625,149599998.0
2006-03-03 00:01:00,0.68676,0.68679,0.6865,0.68661,170900004.0
2006-03-03 00:02:00,0.68648,0.68661,0.6864,0.68651,187599998.0
2006-03-03 00:03:00,0.68665,0.68671,0.68651,0.68651,210800000.0
2006-03-03 00:04:00,0.68645,0.68669,0.68636,0.68662,97600001.0
2006-03-03 00:05:00,0.6866,0.6867,0.68643,0.6865,168599998.0
2006-03-03 00:06:00,0.6863,0.68665,0.68625,0.68665,221399998.0
2006-03-03 00:07:00,0.68655,0.68669,0.68647,0.68647,151500003.0
2006-03-03 00:08:00,0.68631,0.68675,0.68631,0.68664,156299998.0
2006-03-03 00:09:00,0.68662,0.68669,0.68645,0.6865,319800000.0
2006-03-03 00:10:00,0.68651,0.68681,0.68651,0.68664,217000005.0
2006-03-03 00:11:00,0.68653,0.68676,0.68649,0.68669,105300000.0
2006-03-03 00:12:00,0.68647,0.68675,0.68647,0.68675,172000001.0
2006-03-03 00:13:00,0.6867,0.6867,0.68643,0.68644,99199997.0
2006-03-03 00:14:00,0.6863,0.68663,0.6863,0.68647,174800002.0
2006-03-03 00:15:00,0.6866,0.68666,0.68641,0.68647,189099995.0
2006-03-03 00:16:00,0.68675,0.68676,0.68648,0.68659,172700005.0
2006-03-03 00:17:00,0.68638,0.68684,0.68634,0.68673,102599998.0
2006-03-03 00:18:00,0.6867,0.6867,0.68641,0.68645,88700001.0
2006-03-03 00:19:00,0.6864,0.68668,0.68636,0.68638,220700003.0
2006-03-03 00:20:00,0.68652,0.68666,0.68641,0.68649,104399997.0
2006-03-03 00:21:00,0.6864,0.68656,0.68636,0.68641,224400004.0
2006-03-03 00:22:00,0.68652,0.68659,0.68638,0.68641,251699998.0
2006-03-03 00:23:00,0.68652,0.68662,0.68643,0.68652,139700002.0
2006-03-03 00:24:00,0.68632,0.68675,0.68632,0.68665,157600003.0
2006-03-03 00:25:00,0.68652,0.68661,0.68637,0.68637,155599998.0
2006-03-03 00:26:00,0.68633,0.68666,0.68632,0.6866,134000004.0
2006-03-03 00:27:00,0.68664,0.68673,0.68636,0.68652,181799999.0
2006-03-03 00:28:00,0.6866,0.68664,0.68632,0.68645,118099999.0
2006-03-03 00:29:00,0.68662,0.68668,0.68644,0.68647,328499997.0
2006-03-03 00:30:00,0.68632,0.68641,0.68632,0.68641,157700003.0
2006-03-03 00:31:00,0.68637,0.68642,0.68636,0.6864,105299997.0
2006-03-03 00:32:00,0.68641,0.68641,0.68624,0.68624,96700001.0
2006-03-03 00:33:00,0.68614,0.68625,0.68614,0.68625,134799997.0
2006-03-03 00:34:00,0.6862,0.68627,0.6862,0.68625,308199996.0
2006-03-03 00:35:00,0.68619,0.6863,0.68619,0.6863,129500001.0
2006-03-03 00:36:00,0.68623,0.68626,0.68618,0.68622,149899998.0
2006-03-03 00:37:00,0.68627,0.68631,0.68624,0.68627,196199999.0
2006-03-03 00:38:00,0.68621,0.68624,0.68618,0.68624,61900002.0
2006-03-03 00:39:00,0.6862,0.68626,0.6862,0.68623,147600000.0
2006-03-03 00:40:00,0.68623,0.68623,0.68614,0.68619,140599999.0
2006-03-03 00:41:00,0.68622,0.68638,0.68622,0.68633,133300000.0
2006-03-03 00:42:00,0.68632,0.68632,0.68625,0.68627,112700000.0
2006-03-03 00:43:00,0.68625,0.6863,0.68625,0.6863,44000000.0
2006-03-03 00:44:00,0.68633,0.68633,0.68625,0.68628,83799998.0
2006-03-03 00:45:00,0.68629,0.68634,0.68629,0.68634,89399999.0
2006-03-03 00:46:00,0.68636,0.68639,0.68634,0.68638,119000002.0
2006-03-03 00:47:00,0.68636,0.68636,0.68627,0.68627,58100000.0
2006-03-03 00:48:00,0.68623,0.68629,0.68623,0.68628,171100001.0
2006-03-03 00:49:00,0.68624,0.68624,0.68603,0.6862,159699999.0
2006-03-03 00:50:00,0.68623,0.68623,0.68613,0.68619,98999999.0
2006-03-03 00:51:00,0.68624,0.68625,0.68615,0.68622,141899999.0
2006-03-03 00:52:00,0.68618,0.68618,0.68613,0.68614,216400000.0
2006-03-03 00:53:00,0.68615,0.68622,0.68596,0.68622,159500003.0
2006-03-03 00:54:00,0.68629,0.68629,0.68622,0.68622,76300000.0
2006-03-03 00:55:00,0.68625,0.68625,0.68622,0.68623,231799998.0
2006-03-03 00:56:00,0.68624,0.68627,0.68619,0.68623,150799996.0
2006-03-03 00:57:00,0.68622,0.68625,0.6862,0.68623,148400001.0
2006-03-03 00:58:00,0.6862,0.68622,0.6862,0.68622,60600002.0
2006-03-03 00:59:00,0.68617,0.6862,0.68617,0.6862,27300000.0
2006-03-03 01:00:00,0.68617,0.6862,0.68617,0.6862,56700001.0
2006-03-03 01:01:00,0.68615,0.6862,0.68615,0.6862,28700000.0
2006-03-03 01:02:00,0.68618,0.68618,0.68617,0.68617,63800001.0
2006-03-03 01:03:00,0.68617,0.68621,0.68613,0.68618,206699998.0
2006-03-03 01:04:00,0.68621,0.68624,0.68618,0.68624,173500000.0
2006-03-03 01:05:00,0.68623,0.68623,0.68619,0.68621,75000001.0
2006-03-03 01:06:00,0.68621,0.68625,0.68619,0.68625,67399998.0
2006-03-03 01:07:00,0.68625,0.68625,0.68615,0.68615,123699999.0
2006-03-03 01:08:00,0.68619,0.68625,0.68619,0.6862,185900001.0
2006-03-03 01:09:00,0.6862,0.6862,0.68615,0.68618,239900003.0
2006-03-03 01:10:00,0.6862,0.6862,0.68615,0.68618,184300001.0
2006-03-03 01:11:00,0.68618,0.68623,0.68617,0.6862,109599998.0
2006-03-03 01:12:00,0.68617,0.6862,0.68615,0.68617,122900001.0
2006-03-03 01:13:00,0.68617,0.6862,0.68617,0.6862,257800000.0
2006-03-03 01:14:00,0.68617,0.68619,0.68612,0.68613,189200006.0
2006-03-03 01:15:00,0.6861,0.68615,0.6861,0.68613,87699998.0
2006-03-03 01:16:00,0.68613,0.68615,0.6861,0.68615,110100001.0
2006-03-03 01:17:00,0.68615,0.68615,0.68612,0.68612,15900000.0
2006-03-03 01:18:00,0.6861,0.68615,0.6861,0.68615,44699999.0
2006-03-03 01:19:00,0.68615,0.68617,0.68612,0.68615,226100000.0
2006-03-03 01:20:00,0.68615,0.6862,0.68612,0.6862,126799999.0
2006-03-03 01:21:00,0.68617,0.68623,0.68614,0.68623,100099998.0
2006-03-03 01:22:00,0.68626,0.68631,0.68622,0.68625,282800002.0
2006-03-03 01:23:00,0.68625,0.68625,0.68622,0.68622,37700000.0
2006-03-03 01:24:00,0.68621,0.68624,0.68614,0.68624,147700003.0
2006-03-03 01:25:00,0.68623,0.68623,0.68623,0.68623,47099998.0
2006-03-03 01:26:00,0.68623,0.68623,0.68615,0.68615,90000001.0
2006-03-03 01:27:00,0.68622,0.68624,0.68616,0.68616,113099997.0
2006-03-03 01:28:00,0.6862,0.6862,0.68612,0.68616,90200002.0
2006-03-03 01:29:00,0.68619,0.68622,0.68615,0.68622,100900000.0
2006-03-03 01:30:00,0.68619,0.68629,0.68619,0.68626,146000002.0
2006-03-03 01:31:00,0.68624,0.6863,0.68615,0.68615,151600000.0
2006-03-03 01:32:00,0.68627,0.68627,0.68618,0.68618,30200001.0
2006-03-03 01:33:00,0.68617,0.6862,0.68617,0.68617,92500000.0
2006-03-03 01:34:00,0.68618,0.68618,0.68612,0.68615,74800001.0
2006-03-03 01:35:00,0.6862,0.68624,0.68617,0.68617,77599998.0
2006-03-03 01:36:00,0.68617,0.6862,0.68617,0.68617,13100000.0
2006-03-03 01:37:00,0.68619,0.68619,0.68613,0.68619,157000001.0
2006-03-03 01:38:00,0.68615,0.68617,0.68607,0.68615,166599998.0
2006-03-03 01:39:00,0.6862,0.68622,0.68615,0.68622,139899998.0
2006-03-03 01:40:00,0.68621,0.68636,0.68621,0.68628,222900000.0
2006-03-03 01:41:00,0.68626,0.68634,0.68622,0.68624,147399999.0
2006-03-03 01:42:00,0.68624,0.68631,0.68622,0.68627,70700000.0
2006-03-03 01:43:00,0.68627,0.68629,0.68616,0.68626,165699998.0
2006-03-03 01:44:00,0.68629,0.68633,0.68621,0.68633,146400001.0
2006-03-03 01:45:00,0.68638,0.68638,0.68629,0.6863,150799998.0
2006-03-03 01:46:00,0.68631,0.68632,0.68622,0.68622,132500002.0
2006-03-03 01:47:00,0.68626,0.68631,0.68626,0.68631,75300002.0
2006-03-03 01:48:00,0.6863,0.68636,0.68629,0.68631,99000002.0
2006-03-03 01:49:00,0.68627,0.6863,0.68625,0.68625,91599999.0
2006-03-03 01:50:00,0.68625,0.68632,0.68625,0.68625,182800002.0
2006-03-03 01:51:00,0.68628,0.68628,0.68622,0.68624,67800001.0
2006-03-03 01:52:00,0.6862,0.68624,0.68619,0.68624,131500001.0
2006-03-03 01:53:00,0.68623,0.68627,0.68622,0.68622,115099999.0
2006-03-03 01:54:00,0.68619,0.68626,0.68612,0.68626,136200002.0
2006-03-03 01:55:00,0.68628,0.68632,0.68627,0.68628,114800001.0
2006-03-03 01:56:00,0.68631,0.68635,0.68627,0.68635,139900001.0
2006-03-03 01:57:00,0.68637,0.68638,0.68634,0.68636,112500000.0
2006-03-03 01:58:00,0.68633,0.68638,0.68633,0.68638,49299999.0
2006-03-03 01:59:00,0.68639,0.68639,0.68636,0.68636,108600001.0
2006-03-03 02:00:00,0.68633,0.68635,0.68625,0.68625,56500000.0
2006-03-03 02:01:00,0.6863,0.68636,0.68626,0.68627,252800000.0
2006-03-03 02:02:00,0.68622,0.68625,0.68621,0.68625,116300004.0
2006-03-03 02:03:00,0.68625,0.68631,0.68625,0.68627,121499999.0
2006-03-03 02:04:00,0.68632,0.68633,0.68625,0.68633,60300001.0
2006-03-03 02:05:00,0.68637,0.68637,0.68628,0.68633,63000001.0
2006-03-03 02:06:00,0.68633,0.68644,0.68633,0.68635,226300001.0
2006-03-03 02:07:00,0.68638,0.68638,0.68628,0.68635,184699998.0
2006-03-03 02:08:00,0.6863,0.6863,0.68612,0.68612,51800000.0
2006-03-03 02:09:00,0.6862,0.68628,0.6862,0.6862,134499999.0
2006-03-03 02:10:00,0.68621,0.68621,0.68612,0.68615,217400003.0
2006-03-03 02:11:00,0.68615,0.68615,0.68615,0.68615,55100001.0
2006-03-03 02:12:00,0.68615,0.68617,0.68603,0.68603,64299999.0
2006-03-03 02:13:00,0.68597,0.68624,0.68593,0.6862,252299997.0
2006-03-03 02:14:00,0.68624,0.68632,0.68615,0.68625,176400003.0
2006-03-03 02:15:00,0.68627,0.68628,0.68622,0.68622,108299998.0
2006-03-03 02:16:00,0.6862,0.68622,0.68612,0.68612,232399996.0
2006-03-03 02:17:00,0.68613,0.68617,0.68609,0.68609,79299998.0
2006-03-03 02:18:00,0.68606,0.68616,0.68605,0.68613,162800004.0
2006-03-03 02:19:00,0.68612,0.68616,0.68604,0.68616,73300001.0
2006-03-03 02:20:00,0.68615,0.68619,0.68613,0.68619,76300001.0
2006-03-03 02:21:00,0.68609,0.68623,0.68606,0.6861,165000001.0
2006-03-03 02:22:00,0.68607,0.68608,0.68604,0.68608,135699999.0
2006-03-03 02:23:00,0.68606,0.6861,0.68602,0.68608,140499999.0
2006-03-03 02:24:00,0.68606,0.68606,0.68595,0.68595,153900001.0
2006-03-03 02:25:00,0.68596,0.686,0.68594,0.686,109600002.0
2006-03-03 02:26:00,0.68601,0.68602,0.686,0.68602,71799999.0
2006-03-03 02:27:00,0.686,0.68605,0.68595,0.68595,162500000.0
2006-03-03 02:28:00,0.68598,0.68605,0.68598,0.686,165900000.0
2006-03-03 02:29:00,0.68604,0.68606,0.68599,0.68599,74200002.0
2006-03-03 02:30:00,0.68594,0.68607,0.68594,0.68604,87799998.0
2006-03-03 02:31:00,0.68612,0.68617,0.68599,0.68603,187600005.0
2006-03-03 02:32:00,0.68601,0.68601,0.68591,0.68595,63499999.0
2006-03-03 02:33:00,0.68599,0.68617,0.68599,0.68615,160400002.0
2006-03-03 02:34:00,0.68611,0.68615,0.68611,0.68613,189100004.0
2006-03-03 02:35:00,0.68607,0.68617,0.68607,0.68617,47099999.0
2006-03-03 02:36:00,0.68619,0.68624,0.68617,0.68623,127899997.0
2006-03-03 02:37:00,0.68621,0.68621,0.68603,0.68603,210199994.0
2006-03-03 02:38:00,0.68607,0.68617,0.68607,0.68614,87899998.0
2006-03-03 02:39:00,0.68612,0.68612,0.68605,0.68605,35100000.0
2006-03-03 02:40:00,0.6861,0.6861,0.68605,0.6861,95799998.0
2006-03-03 02:41:00,0.68605,0.68612,0.68604,0.68607,155200001.0
2006-03-03 02:42:00,0.68604,0.68604,0.68593,0.686,64500000.0
2006-03-03 02:43:00,0.686,0.68601,0.68592,0.68593,117599997.0
2006-03-03 02:44:00,0.68597,0.68603,0.68597,0.68597,254899997.0
2006-03-03 02:45:00,0.68595,0.68596,0.68594,0.68594,87900001.0
2006-03-03 02:46:00,0.68592,0.68605,0.68592,0.68605,138099999.0
2006-03-03 02:47:00,0.68607,0.68607,0.68597,0.68601,124799999.0
2006-03-03 02:48:00,0.68601,0.68609,0.68599,0.68605,202900000.0
2006-03-03 02:49:00,0.68608,0.68608,0.68598,0.68598,115399998.0
2006-03-03 02:50:00,0.68595,0.68607,0.68595,0.68605,238000006.0
2006-03-03 02:51:00,0.68611,0.68622,0.68608,0.68613,182100000.0
2006-03-03 02:52:00,0.68613,0.68623,0.68613,0.68623,158999997.0
2006-03-03 02:53:00,0.68626,0.68633,0.68625,0.68633,56800000.0
2006-03-03 02:54:00,0.68632,0.68632,0.6861,0.68613,113199999.0
2006-03-03 02:55:00,0.68606,0.68614,0.68599,0.68607,208500004.0
2006-03-03 02:56:00,0.68612,0.68621,0.68612,0.68621,66399999.0
2006-03-03 02:57:00,0.6862,0.68633,0.6862,0.6863,160600001.0
2006-03-03 02:58:00,0.68629,0.68639,0.68623,0.68637,161299997.0
2006-03-03 02:59:00,0.68627,0.68627,0.68622,0.68626,121800001.0
2006-03-03 03:00:00,0.68626,0.68626,0.68618,0.68624,149500000.0
2006-03-03 03:01:00,0.68623,0.68624,0.68617,0.68622,151500003.0
2006-03-03 03:02:00,0.68622,0.68625,0.68616,0.68625,194400000.0
2006-03-03 03:03:00,0.68624,0.6863,0.68611,0.68617,147899998.0
2006-03-03 03:04:00,0.68622,0.68626,0.68615,0.68615,195000002.0
2006-03-03 03:05:00,0.68618,0.68626,0.68613,0.68626,215900002.0
2006-03-03 03:06:00,0.68632,0.68635,0.68629,0.68635,144299997.0
2006-03-03 03:07:00,0.68632,0.68637,0.68613,0.68617,131099997.0
2006-03-03 03:08:00,0.68617,0.68619,0.68609,0.68618,156700003.0
2006-03-03 03:09:00,0.68618,0.68618,0.68607,0.68609,115500001.0
2006-03-03 03:10:00,0.68617,0.68617,0.68609,0.6861,78000002.0
2006-03-03 03:11:00,0.68612,0.68624,0.68612,0.68618,86800001.0
2006-03-03 03:12:00,0.68621,0.68622,0.68611,0.68611,86699998.0
2006-03-03 03:13:00,0.68614,0.68619,0.68614,0.68619,3200000.0
2006-03-03 03:14:00,0.68623,0.68623,0.68607,0.68612,176400001.0
2006-03-03 03:15:00,0.68619,0.68626,0.68616,0.68616,118500000.0
2006-03-03 03:16:00,0.68623,0.68628,0.68623,0.68628,24800000.0
2006-03-03 03:17:00,0.68633,0.68633,0.68621,0.68621,166700000.0
2006-03-03 03:18:00,0.68617,0.68617,0.68613,0.68617,95400001.0
2006-03-03 03:19:00,0.68614,0.68619,0.68611,0.68618,207999997.0
2006-03-03 03:20:00,0.68619,0.68626,0.68613,0.68613,106499999.0
2006-03-03 03:21:00,0.68617,0.68624,0.68614,0.68615,156400001.0
2006-03-03 03:22:00,0.68611,0.68611,0.68598,0.68605,148500001.0
2006-03-03 03:23:00,0.68605,0.68605,0.68601,0.68605,133199998.0
2006-03-03 03:24:00,0.68602,0.6861,0.68601,0.68605,125499997.0
2006-03-03 03:25:00,0.68605,0.68605,0.68595,0.686,170000000.0
2006-03-03 03:26:00,0.68595,0.68606,0.68595,0.686,174500001.0
2006-03-03 03:27:00,0.68598,0.68606,0.68598,0.68602,194300001.0
2006-03-03 03:28:00,0.68601,0.68607,0.68594,0.686,225500000.0
2006-03-03 03:29:00,0.68598,0.68598,0.68592,0.68597,95900003.0
2006-03-03 03:30:00,0.68587,0.68587,0.68586,0.68586,17500000.0
2006-03-03 03:31:00,0.68574,0.68579,0.68568,0.6857,184800001.0
2006-03-03 03:32:00,0.68563,0.68569,0.68563,0.68569,39900000.0
2006-03-03 03:33:00,0.6856,0.68572,0.6856,0.68567,116599999.0
2006-03-03 03:34:00,0.68567,0.68572,0.68564,0.68571,163800001.0
2006-03-03 03:35:00,0.68572,0.68583,0.68571,0.68583,111400000.0
2006-03-03 03:36:00,0.68581,0.68581,0.68577,0.68577,33499999.0
2006-03-03 03:37:00,0.68574,0.68575,0.68571,0.68573,88100001.0
2006-03-03 03:38:00,0.68575,0.68575,0.6857,0.6857,157800000.0
2006-03-03 03:39:00,0.68575,0.68579,0.68572,0.68572,79200001.0
2006-03-03 03:40:00,0.68574,0.68578,0.68574,0.68576,91999998.0
2006-03-03 03:41:00,0.68577,0.68581,0.68577,0.6858,87199999.0
2006-03-03 03:42:00,0.68577,0.68581,0.68576,0.68577,95999997.0
2006-03-03 03:43:00,0.68573,0.68585,0.68573,0.68582,62200002.0
2006-03-03 03:44:00,0.68581,0.68587,0.68575,0.68585,106100000.0
2006-03-03 03:45:00,0.68583,0.68586,0.68576,0.68583,82600001.0
2006-03-03 03:46:00,0.68582,0.68582,0.68582,0.68582,16000000.0
2006-03-03 03:47:00,0.68582,0.68582,0.68582,0.68582,4400000.0
2006-03-03 03:48:00,0.6859,0.68593,0.68586,0.6859,151400000.0
2006-03-03 03:49:00,0.68587,0.68597,0.68584,0.6859,156400000.0
2006-03-03 03:50:00,0.68589,0.686,0.68589,0.68598,119600002.0
2006-03-03 03:51:00,0.68594,0.68594,0.68594,0.68594,28700000.0
2006-03-03 03:52:00,0.6859,0.68594,0.68584,0.68592,165300003.0
2006-03-03 03:53:00,0.68596,0.68596,0.68588,0.68591,129400000.0
2006-03-03 03:54:00,0.68592,0.68593,0.68585,0.68588,127100002.0
2006-03-03 03:55:00,0.68588,0.6859,0.68588,0.68588,63500001.0
2006-03-03 03:56:00,0.68586,0.68586,0.6858,0.6858,140500001.0
2006-03-03 03:57:00,0.68586,0.68588,0.68581,0.68588,93000000.0
2006-03-03 03:58:00,0.68582,0.68589,0.68582,0.68585,155999998.0
2006-03-03 03:59:00,0.6858,0.6858,0.68565,0.68565,61399998.0
2006-03-03 04:00:00,0.68568,0.68568,0.68565,0.68565,8000000.0
2006-03-03 04:01:00,0.68562,0.68574,0.68562,0.68574,175200004.0
2006-03-03 04:02:00,0.68573,0.68573,0.68566,0.68568,128399998.0
2006-03-03 04:03:00,0.68574,0.68574,0.6857,0.68573,78900000.0
2006-03-03 04:04:00,0.68576,0.68579,0.68574,0.68574,102600000.0
2006-03-03 04:05:00,0.68579,0.68579,0.68579,0.68579,27100000.0
2006-03-03 04:06:00,0.68578,0.68578,0.68572,0.68572,35000000.0
2006-03-03 04:07:00,0.68578,0.68586,0.68578,0.68582,121400001.0
2006-03-03 04:08:00,0.68582,0.68582,0.6858,0.6858,29500001.0
2006-03-03 04:09:00,0.68587,0.68589,0.68582,0.68582,138400003.0
2006-03-03 04:10:00,0.68587,0.68588,0.6858,0.6858,106200000.0
2006-03-03 04:11:00,0.68588,0.68597,0.68588,0.6859,106300000.0
2006-03-03 04:12:00,0.68593,0.68593,0.68593,0.68593,24700001.0
2006-03-03 04:13:00,0.68595,0.68595,0.68595,0.68595,2700000.0
2006-03-03 04:14:00,0.68586,0.68589,0.6858,0.68589,166299997.0
2006-03-03 04:15:00,0.68593,0.68596,0.6859,0.68595,111699999.0
2006-03-03 04:16:00,0.68595,0.68598,0.68595,0.68598,14700000.0
2006-03-03 04:17:00,0.68598,0.68598,0.68597,0.68597,23900000.0
2006-03-03 04:18:00,0.686,0.686,0.686,0.686,34300000.0
2006-03-03 04:19:00,0.68598,0.68599,0.68592,0.68592,122000001.0
2006-03-03 04:20:00,0.6859,0.68593,0.6859,0.68593,115000002.0
2006-03-03 04:21:00,0.68591,0.68591,0.68579,0.68585,80500001.0
2006-03-03 04:22:00,0.68583,0.68587,0.68581,0.68583,217299994.0
2006-03-03 04:23:00,0.68586,0.68586,0.68572,0.68578,88499998.0
2006-03-03 04:24:00,0.68578,0.68596,0.68578,0.68596,94999997.0
2006-03-03 04:25:00,0.68599,0.68609,0.68596,0.68605,221799994.0
2006-03-03 04:26:00,0.68598,0.68609,0.68598,0.68609,64200000.0
2006-03-03 04:27:00,0.68604,0.68606,0.68589,0.68606,113199999.0
2006-03-03 04:28:00,0.68598,0.68598,0.68585,0.68585,151000000.0
2006-03-03 04:29:00,0.6859,0.68591,0.6859,0.68591,88500000.0
2006-03-03 04:30:00,0.68593,0.68602,0.68593,0.68597,65300000.0
2006-03-03 04:31:00,0.68598,0.68599,0.68593,0.68593,151999998.0
2006-03-03 04:32:00,0.68593,0.68593,0.68589,0.68589,35099999.0
2006-03-03 04:33:00,0.68596,0.68596,0.68596,0.68596,12800000.0
2006-03-03 04:34:00,0.686,0.686,0.68585,0.68585,132600003.0
2006-03-03 04:35:00,0.68587,0.68591,0.68583,0.68583,148399999.0
2006-03-03 04:36:00,0.68584,0.6859,0.6858,0.6859,106799997.0
2006-03-03 04:37:00,0.68585,0.68591,0.68585,0.6859,60599999.0
2006-03-03 04:38:00,0.68593,0.68594,0.68591,0.68591,83800000.0
2006-03-03 04:39:00,0.68585,0.68591,0.68584,0.68588,249500005.0
2006-03-03 04:40:00,0.68597,0.68597,0.68596,0.68596,31900000.0
2006-03-03 04:41:00,0.68598,0.68598,0.68594,0.68594,57400000.0
2006-03-03 04:42:00,0.68599,0.68599,0.68595,0.68597,38300000.0
2006-03-03 04:43:00,0.68588,0.68588,0.68577,0.6858,161299995.0
2006-03-03 04:44:00,0.68579,0.68584,0.68575,0.68575,203800001.0
2006-03-03 04:45:00,0.68565,0.68578,0.68565,0.68578,227600001.0
2006-03-03 04:46:00,0.68579,0.68581,0.68576,0.68581,198200003.0
2006-03-03 04:47:00,0.68581,0.68583,0.68579,0.68583,91700000.0
2006-03-03 04:48:00,0.68585,0.68585,0.68582,0.68582,78300001.0
2006-03-03 04:49:00,0.68585,0.68592,0.68585,0.6859,112300000.0
2006-03-03 04:50:00,0.68589,0.68595,0.68585,0.68592,189099994.0
2006-03-03 04:51:00,0.6859,0.6859,0.68589,0.68589,55100001.0
2006-03-03 04:52:00,0.68589,0.68593,0.68589,0.68593,54200000.0
2006-03-03 04:53:00,0.68592,0.68594,0.68585,0.6859,86400001.0
2006-03-03 04:54:00,0.68585,0.68585,0.68576,0.68582,172000001.0
2006-03-03 04:55:00,0.68579,0.68588,0.68579,0.68585,79600001.0
2006-03-03 04:56:00,0.68586,0.68587,0.68586,0.68586,99800001.0
2006-03-03 04:57:00,0.68582,0.68592,0.68582,0.68589,98000000.0
2006-03-03 04:58:00,0.68585,0.68589,0.68578,0.68585,185100000.0
2006-03-03 04:59:00,0.68585,0.68585,0.68582,0.68582,13900000.0
2006-03-03 05:00:00,0.6858,0.68581,0.68579,0.68579,63299998.0
2006-03-03 05:01:00,0.68577,0.68585,0.68576,0.68585,234500001.0
2006-03-03 05:02:00,0.68588,0.68588,0.68588,0.68588,29500001.0
2006-03-03 05:03:00,0.68593,0.68596,0.68592,0.68593,160899997.0
2006-03-03 05:04:00,0.6859,0.68593,0.68587,0.68593,56600000.0
2006-03-03 05:05:00,0.6859,0.68594,0.68588,0.68593,114600000.0
2006-03-03 05:06:00,0.68593,0.68593,0.68589,0.68592,139700001.0
2006-03-03 05:07:00,0.68593,0.68593,0.68592,0.68592,43099998.0
2006-03-03 05:08:00,0.68592,0.68592,0.68585,0.68585,77900002.0
2006-03-03 05:09:00,0.68585,0.68593,0.68585,0.68593,88899997.0
2006-03-03 05:10:00,0.68589,0.68593,0.68585,0.68585,185200004.0
2006-03-03 05:11:00,0.68589,0.68597,0.68589,0.6859,126999998.0
2006-03-03 05:12:00,0.68598,0.68598,0.68593,0.68593,64700001.0
2006-03-03 05:13:00,0.68595,0.68595,0.6859,0.68595,147600000.0
2006-03-03 05:14:00,0.68595,0.68595,0.68588,0.68593,84900000.0
2006-03-03 05:15:00,0.68595,0.68595,0.68583,0.68588,38600000.0
2006-03-03 05:16:00,0.6859,0.68601,0.68588,0.68601,147100000.0
2006-03-03 05:17:00,0.68602,0.68602,0.68595,0.68599,139900001.0
2006-03-03 05:18:00,0.68595,0.68603,0.68592,0.68592,130000003.0
2006-03-03 05:19:00,0.68597,0.68601,0.68592,0.68592,72599998.0
2006-03-03 05:20:00,0.68587,0.68602,0.68585,0.68592,122600002.0
2006-03-03 05:21:00,0.68588,0.68591,0.68588,0.6859,64500002.0
2006-03-03 05:22:00,0.68591,0.68591,0.6859,0.6859,16800000.0
2006-03-03 05:23:00,0.6859,0.6859,0.6859,0.6859,34299999.0
2006-03-03 05:24:00,0.68592,0.68598,0.6859,0.68593,158399999.0
2006-03-03 05:25:00,0.68602,0.68603,0.68598,0.68598,170799998.0
2006-03-03 05:26:00,0.68595,0.68595,0.68587,0.68589,133899998.0
2006-03-03 05:27:00,0.68595,0.68596,0.68595,0.68596,43200000.0
2006-03-03 05:28:00,0.68597,0.6861,0.68596,0.68605,171000001.0
2006-03-03 05:29:00,0.68602,0.68607,0.68595,0.68604,221699998.0
2006-03-03 05:30:00,0.68603,0.68605,0.686,0.686,85500001.0
2006-03-03 05:31:00,0.68602,0.68605,0.68602,0.68605,31900000.0
2006-03-03 05:32:00,0.68603,0.68609,0.686,0.686,260699995.0
2006-03-03 05:33:00,0.68594,0.68613,0.68594,0.6861,185200003.0
2006-03-03 05:34:00,0.68603,0.6861,0.68602,0.68607,84600003.0
2006-03-03 05:35:00,0.6861,0.6861,0.68608,0.6861,148799994.0
2006-03-03 05:36:00,0.68607,0.68611,0.68605,0.68607,73400000.0
2006-03-03 05:37:00,0.68609,0.68611,0.68599,0.68611,118000000.0
2006-03-03 05:38:00,0.68613,0.68613,0.68606,0.68607,234899997.0
2006-03-03 05:39:00,0.68609,0.68609,0.68602,0.68606,115400004.0
2006-03-03 05:40:00,0.68609,0.6861,0.686,0.68607,229499999.0
2006-03-03 05:41:00,0.6861,0.6861,0.68607,0.6861,113000004.0
2006-03-03 05:42:00,0.68608,0.6861,0.68607,0.6861,106300001.0
2006-03-03 05:43:00,0.68608,0.68608,0.68608,0.68608,7200000.0
2006-03-03 05:44:00,0.68613,0.68613,0.6861,0.6861,85300000.0
2006-03-03 05:45:00,0.68607,0.6861,0.68603,0.68603,109900001.0
2006-03-03 05:46:00,0.6861,0.6861,0.6861,0.6861,25700001.0
2006-03-03 05:47:00,0.68605,0.68613,0.68605,0.6861,252700000.0
2006-03-03 05:48:00,0.68608,0.68608,0.68608,0.68608,90299999.0
2006-03-03 05:49:00,0.6861,0.68613,0.68605,0.68605,178099999.0
2006-03-03 05:50:00,0.6861,0.68613,0.6861,0.6861,115799999.0
2006-03-03 05:51:00,0.68615,0.68615,0.68608,0.68612,175400001.0
2006-03-03 05:52:00,0.68608,0.68618,0.68604,0.68618,233999996.0
2006-03-03 05:53:00,0.68617,0.68618,0.68614,0.68614,101400002.0
2006-03-03 05:54:00,0.68612,0.68617,0.68612,0.68615,76100002.0
2006-03-03 05:55:00,0.68615,0.68615,0.68612,0.68612,84500003.0
2006-03-03 05:56:00,0.68612,0.68617,0.68612,0.68617,39900000.0
2006-03-03 05:57:00,0.68612,0.68621,0.68612,0.68619,134400001.0
2006-03-03 05:58:00,0.6862,0.6862,0.6862,0.6862,2400000.0
2006-03-03 05:59:00,0.68616,0.68622,0.6861,0.6861,88400000.0
2006-03-03 06:00:00,0.68615,0.68615,0.68612,0.68615,176099999.0
2006-03-03 06:01:00,0.68612,0.68612,0.68612,0.68612,700000.0
2006-03-03 06:02:00,0.68612,0.68612,0.68612,0.68612,8000000.0
2006-03-03 06:03:00,0.68615,0.68617,0.68612,0.68612,91100000.0
2006-03-03 06:04:00,0.6861,0.68612,0.6861,0.68612,38299999.0
2006-03-03 06:05:00,0.68615,0.68618,0.68615,0.68618,39900001.0
2006-03-03 06:06:00,0.68615,0.68618,0.68613,0.68613,164299999.0
2006-03-03 06:07:00,0.68615,0.68619,0.68613,0.68619,40900000.0
2006-03-03 06:08:00,0.68619,0.68619,0.68617,0.68619,54300000.0
2006-03-03 06:09:00,0.68622,0.68624,0.68622,0.68624,93799999.0
2006-03-03 06:10:00,0.68625,0.68625,0.68625,0.68625,19100000.0
2006-03-03 06:11:00,0.68627,0.68627,0.68625,0.68625,82599998.0
2006-03-03 06:12:00,0.68628,0.68629,0.68623,0.68623,93200000.0
2006-03-03 06:13:00,0.68627,0.68628,0.68623,0.68623,120599999.0
2006-03-03 06:14:00,0.68618,0.68622,0.68617,0.6862,139400001.0
2006-03-03 06:15:00,0.68619,0.68624,0.68615,0.68615,209599999.0
2006-03-03 06:16:00,0.68621,0.68625,0.68617,0.68625,191499999.0
2006-03-03 06:17:00,0.68622,0.68627,0.68618,0.68618,120899999.0
2006-03-03 06:18:00,0.68618,0.6862,0.6861,0.68612,112599999.0
2006-03-03 06:19:00,0.68622,0.68623,0.68614,0.68622,83099997.0
2006-03-03 06:20:00,0.6862,0.68626,0.68619,0.68626,131300002.0
2006-03-03 06:21:00,0.68627,0.68627,0.68617,0.68617,131900000.0
2006-03-03 06:22:00,0.68622,0.68623,0.68622,0.68623,52900002.0
2006-03-03 06:23:00,0.68623,0.68624,0.68616,0.68617,216099998.0
2006-03-03 06:24:00,0.68617,0.68623,0.68615,0.68617,193099999.0
2006-03-03 06:25:00,0.68612,0.68617,0.6861,0.6861,54299999.0
2006-03-03 06:26:00,0.68611,0.68617,0.68611,0.68613,85900001.0
2006-03-03 06:27:00,0.68613,0.68628,0.68613,0.68622,145500003.0
2006-03-03 06:28:00,0.68626,0.68629,0.68623,0.68629,85899999.0
2006-03-03 06:29:00,0.68631,0.68634,0.6863,0.68634,116099999.0
2006-03-03 06:30:00,0.68633,0.68636,0.68628,0.68636,91600000.0
2006-03-03 06:31:00,0.68633,0.68634,0.68628,0.68631,190799998.0
2006-03-03 06:32:00,0.68633,0.68635,0.68625,0.68627,169300001.0
2006-03-03 06:33:00,0.68627,0.68629,0.68627,0.68629,21500001.0
2006-03-03 06:34:00,0.68633,0.68633,0.68623,0.68626,144900001.0
2006-03-03 06:35:00,0.68628,0.68632,0.68627,0.68631,157100000.0
2006-03-03 06:36:00,0.6863,0.6863,0.6863,0.6863,2400000.0
2006-03-03 06:37:00,0.68632,0.68637,0.68626,0.68637,161099999.0
2006-03-03 06:38:00,0.68633,0.68635,0.68633,0.68635,17600000.0
2006-03-03 06:39:00,0.68635,0.68635,0.6863,0.6863,12100000.0
2006-03-03 06:40:00,0.68635,0.68637,0.68632,0.68637,9100000.0
2006-03-03 06:41:00,0.68633,0.68633,0.68633,0.68633,70500000.0
2006-03-03 06:42:00,0.6863,0.6863,0.6863,0.6863,10400000.0
2006-03-03 06:43:00,0.68633,0.68633,0.68633,0.68633,7900000.0
2006-03-03 06:44:00,0.68633,0.68633,0.68624,0.68629,234799998.0
2006-03-03 06:45:00,0.68638,0.68639,0.68629,0.68629,167599998.0
2006-03-03 06:46:00,0.68634,0.68641,0.6863,0.6863,264000003.0
2006-03-03 06:47:00,0.68632,0.6864,0.68632,0.68638,52000001.0
2006-03-03 06:48:00,0.68636,0.68636,0.68635,0.68635,69500002.0
2006-03-03 06:49:00,0.68635,0.68635,0.68635,0.68635,66299999.0
2006-03-03 06:50:00,0.68638,0.68644,0.68638,0.68644,35100001.0
2006-03-03 06:51:00,0.68645,0.68645,0.6864,0.6864,45600001.0
2006-03-03 06:52:00,0.68642,0.68648,0.68642,0.68648,99500000.0
2006-03-03 06:53:00,0.68648,0.68648,0.6864,0.6864,101000001.0
2006-03-03 06:54:00,0.68642,0.68642,0.68642,0.68642,20700000.0
2006-03-03 06:55:00,0.68643,0.68645,0.68638,0.68644,154800003.0
2006-03-03 06:56:00,0.6864,0.68647,0.6864,0.68642,251700000.0
2006-03-03 06:57:00,0.6864,0.68645,0.6864,0.68645,83699999.0
2006-03-03 06:58:00,0.6865,0.6865,0.6865,0.6865,39099998.0
2006-03-03 06:59:00,0.68645,0.6865,0.68645,0.6865,74199999.0
2006-03-03 07:00:00,0.68647,0.68647,0.68637,0.68644,98799998.0
2006-03-03 07:01:00,0.6864,0.6864,0.68634,0.68636,145199998.0
2006-03-03 07:02:00,0.68637,0.6864,0.68637,0.68637,145899999.0
2006-03-03 07:03:00,0.68643,0.68649,0.68643,0.68649,43900000.0
2006-03-03 07:04:00,0.68647,0.68653,0.68647,0.68653,11100000.0
2006-03-03 07:05:00,0.68646,0.68649,0.68641,0.68645,92399999.0
2006-03-03 07:06:00,0.68649,0.68655,0.6864,0.6864,257800001.0
2006-03-03 07:07:00,0.68638,0.68641,0.68638,0.68641,107000002.0
2006-03-03 07:08:00,0.68642,0.68647,0.68642,0.68646,44600000.0
2006-03-03 07:09:00,0.68641,0.68641,0.68641,0.68641,26500000.0
2006-03-03 07:10:00,0.68634,0.68641,0.68633,0.68633,54400001.0
2006-03-03 07:11:00,0.68633,0.68635,0.68632,0.68635,174299999.0
2006-03-03 07:12:00,0.6863,0.6863,0.6863,0.6863,41500000.0
2006-03-03 07:13:00,0.68636,0.68646,0.68636,0.68646,23900000.0
2006-03-03 07:14:00,0.68651,0.68655,0.68644,0.68647,243499998.0
2006-03-03 07:15:00,0.6865,0.68654,0.6865,0.68654,225600008.0
2006-03-03 07:16:00,0.68654,0.68654,0.68645,0.68647,136500003.0
2006-03-03 07:17:00,0.6864,0.6864,0.68636,0.6864,76600003.0
2006-03-03 07:18:00,0.68638,0.68638,0.68632,0.68636,133400003.0
2006-03-03 07:19:00,0.68636,0.68642,0.68635,0.68635,85000001.0
2006-03-03 07:20:00,0.68635,0.68641,0.68634,0.68637,178900002.0
2006-03-03 07:21:00,0.68646,0.68648,0.68644,0.68644,229499995.0
2006-03-03 07:22:00,0.68646,0.68654,0.68646,0.68654,73500001.0
2006-03-03 07:23:00,0.68655,0.68655,0.68655,0.68655,51099998.0
2006-03-03 07:24:00,0.68655,0.68657,0.68655,0.68657,6400000.0
2006-03-03 07:25:00,0.6865,0.68654,0.68646,0.68654,143299998.0
2006-03-03 07:26:00,0.68655,0.68655,0.68653,0.68653,30300001.0
2006-03-03 07:27:00,0.68655,0.68655,0.68655,0.68655,4800000.0
2006-03-03 07:28:00,0.6865,0.68656,0.68646,0.68655,147000000.0
2006-03-03 07:29:00,0.68654,0.68656,0.68648,0.68655,92800000.0
2006-03-03 07:30:00,0.68653,0.68655,0.6865,0.68653,86299999.0
2006-03-03 07:31:00,0.68657,0.68657,0.68653,0.68653,37700001.0
2006-03-03 07:32:00,0.68651,0.68651,0.68644,0.68648,68300002.0
2006-03-03 07:33:00,0.68645,0.68647,0.68635,0.68635,162700002.0
2006-03-03 07:34:00,0.68629,0.68632,0.68616,0.68619,310100002.0
2006-03-03 07:35:00,0.68615,0.68615,0.6861,0.68613,146600002.0
2006-03-03 07:36:00,0.68615,0.68615,0.68613,0.68613,44399998.0
2006-03-03 07:37:00,0.68615,0.68619,0.68614,0.68616,238299998.0
2006-03-03 07:38:00,0.68615,0.68615,0.68613,0.68615,167200001.0
2006-03-03 07:39:00,0.68608,0.68608,0.68599,0.68601,134099995.0
2006-03-03 07:40:00,0.68608,0.68618,0.68608,0.68615,125400000.0
2006-03-03 07:41:00,0.68615,0.68615,0.68612,0.68615,161199999.0
2006-03-03 07:42:00,0.6861,0.68614,0.68607,0.68614,138200001.0
2006-03-03 07:43:00,0.6861,0.68617,0.6861,0.68613,124600000.0
2006-03-03 07:44:00,0.6861,0.68613,0.6861,0.68613,65200001.0
2006-03-03 07:45:00,0.6861,0.68615,0.6861,0.6861,139899999.0
2006-03-03 07:46:00,0.6861,0.68615,0.6861,0.6861,126800000.0
2006-03-03 07:47:00,0.68614,0.68614,0.68607,0.68614,248099998.0
2006-03-03 07:48:00,0.68613,0.6862,0.68613,0.68619,42400001.0
2006-03-03 07:49:00,0.68617,0.68618,0.68617,0.68618,58400002.0
2006-03-03 07:50:00,0.68621,0.68624,0.6862,0.6862,214299998.0
2006-03-03 07:51:00,0.68615,0.68624,0.68615,0.68618,98900000.0
2006-03-03 07:52:00,0.6862,0.6862,0.68617,0.68617,58300002.0
2006-03-03 07:53:00,0.68618,0.68618,0.68615,0.68615,47800001.0
2006-03-03 07:54:00,0.68611,0.68613,0.68608,0.68611,160799999.0
2006-03-03 07:55:00,0.68614,0.68618,0.68614,0.68618,42600002.0
2006-03-03 07:56:00,0.68616,0.68622,0.68613,0.68619,166500000.0
2006-03-03 07:57:00,0.68619,0.6862,0.6861,0.6862,109799999.0
2006-03-03 07:58:00,0.6862,0.6862,0.68612,0.68617,177199999.0
2006-03-03 07:59:00,0.68623,0.68624,0.6862,0.68624,199799999.0
2006-03-03 08:00:00,0.68618,0.68622,0.68609,0.6861,231399999.0
2006-03-03 08:01:00,0.68605,0.68612,0.68605,0.68611,53399999.0
2006-03-03 08:02:00,0.68612,0.68623,0.68609,0.68623,146099998.0
2006-03-03 08:03:00,0.68621,0.68636,0.68621,0.68633,147400003.0
2006-03-03 08:04:00,0.68625,0.68625,0.6862,0.68624,78400001.0
2006-03-03 08:05:00,0.68626,0.6863,0.6862,0.68626,173800001.0
2006-03-03 08:06:00,0.68628,0.68632,0.68622,0.68632,102899999.0
2006-03-03 08:07:00,0.68631,0.68634,0.68626,0.68627,163200003.0
2006-03-03 08:08:00,0.68625,0.6863,0.68623,0.68623,166000002.0
2006-03-03 08:09:00,0.68628,0.68634,0.68628,0.68634,117000000.0
2006-03-03 08:10:00,0.6863,0.6863,0.68625,0.68625,220199996.0
2006-03-03 08:11:00,0.68622,0.68627,0.6862,0.68626,169800000.0
2006-03-03 08:12:00,0.6863,0.6863,0.6862,0.68628,202100002.0
2006-03-03 08:13:00,0.6862,0.6862,0.68605,0.68607,118100000.0
2006-03-03 08:14:00,0.68612,0.68617,0.68608,0.68608,105299999.0
2006-03-03 08:15:00,0.6861,0.68612,0.68608,0.68608,162400002.0
2006-03-03 08:16:00,0.68608,0.68608,0.68601,0.68604,102900001.0
2006-03-03 08:17:00,0.68605,0.68605,0.68595,0.68604,103199998.0
2006-03-03 08:18:00,0.68607,0.68608,0.68607,0.68608,14500000.0
2006-03-03 08:19:00,0.68606,0.68607,0.68606,0.68607,27800000.0
2006-03-03 08:20:00,0.68603,0.68604,0.68598,0.68604,102399999.0
2006-03-03 08:21:00,0.68601,0.68601,0.68591,0.68591,24800000.0
2006-03-03 08:22:00,0.68585,0.68585,0.68579,0.68583,100400001.0
2006-03-03 08:23:00,0.68588,0.68593,0.68587,0.6859,204400002.0
2006-03-03 08:24:00,0.68588,0.68593,0.68587,0.68593,117900002.0
2006-03-03 08:25:00,0.68588,0.68592,0.68588,0.68588,83600000.0
2006-03-03 08:26:00,0.68586,0.68588,0.68581,0.68581,113299997.0
2006-03-03 08:27:00,0.68587,0.6859,0.68582,0.68583,102400000.0
2006-03-03 08:28:00,0.68585,0.68585,0.68585,0.68585,7900000.0
2006-03-03 08:29:00,0.68579,0.68583,0.68572,0.68578,157999999.0
2006-03-03 08:30:00,0.68582,0.68588,0.68582,0.68585,228499995.0
2006-03-03 08:31:00,0.68582,0.68588,0.6858,0.68582,219799999.0
2006-03-03 08:32:00,0.6858,0.68585,0.6858,0.68585,69400000.0
2006-03-03 08:33:00,0.68583,0.68583,0.68574,0.68574,169900002.0
2006-03-03 08:34:00,0.68568,0.68585,0.68568,0.68581,183199996.0
2006-03-03 08:35:00,0.68582,0.68583,0.68582,0.68583,20700000.0
2006-03-03 08:36:00,0.6859,0.68595,0.68584,0.68591,270399999.0
2006-03-03 08:37:00,0.68593,0.68597,0.68584,0.68595,252399994.0
2006-03-03 08:38:00,0.68593,0.68593,0.68588,0.68591,141400002.0
2006-03-03 08:39:00,0.6859,0.68606,0.6859,0.68606,149599996.0
2006-03-03 08:40:00,0.68603,0.68607,0.686,0.68605,238699996.0
2006-03-03 08:41:00,0.68603,0.68603,0.68602,0.68602,27900001.0
2006-03-03 08:42:00,0.68602,0.68614,0.68602,0.68607,164400000.0
2006-03-03 08:43:00,0.68604,0.6861,0.686,0.686,111600001.0
2006-03-03 08:44:00,0.68603,0.68606,0.686,0.68605,171300000.0
2006-03-03 08:45:00,0.68602,0.68602,0.68601,0.68601,64599998.0
2006-03-03 08:46:00,0.68604,0.68604,0.68598,0.68598,119100003.0
2006-03-03 08:47:00,0.68596,0.68601,0.68592,0.68601,47800000.0
2006-03-03 08:48:00,0.68605,0.68607,0.686,0.68602,245899999.0
2006-03-03 08:49:00,0.68602,0.68607,0.68599,0.68601,216899995.0
2006-03-03 08:50:00,0.686,0.686,0.686,0.686,31200000.0
2006-03-03 08:51:00,0.68602,0.68605,0.68597,0.68597,127700001.0
2006-03-03 08:52:00,0.68595,0.68603,0.68595,0.68603,128399999.0
2006-03-03 08:53:00,0.68599,0.68599,0.68584,0.68584,109799999.0
2006-03-03 08:54:00,0.68582,0.68591,0.68582,0.68584,100600000.0
2006-03-03 08:55:00,0.68585,0.68585,0.68577,0.68583,156500000.0
2006-03-03 08:56:00,0.68586,0.68591,0.68584,0.68589,144300001.0
2006-03-03 08:57:00,0.6859,0.68594,0.68588,0.68594,153699997.0
2006-03-03 08:58:00,0.68593,0.68593,0.68587,0.68593,69000002.0
2006-03-03 08:59:00,0.68585,0.68585,0.68575,0.68581,141400000.0
2006-03-03 09:00:00,0.68585,0.68589,0.68585,0.68587,120200002.0
2006-03-03 09:01:00,0.68585,0.6859,0.68582,0.68583,135299998.0
2006-03-03 09:02:00,0.68584,0.68584,0.68578,0.68578,78000001.0
2006-03-03 09:03:00,0.68577,0.68578,0.6857,0.6857,103899998.0
2006-03-03 09:04:00,0.68573,0.68587,0.68572,0.68586,108500001.0
2006-03-03 09:05:00,0.6859,0.68598,0.6859,0.68598,25400001.0
2006-03-03 09:06:00,0.68599,0.68608,0.68599,0.68608,263199995.0
2006-03-03 09:07:00,0.68605,0.68608,0.686,0.68603,111500001.0
2006-03-03 09:08:00,0.68601,0.68604,0.68593,0.68599,179500005.0
2006-03-03 09:09:00,0.68601,0.68601,0.68592,0.68592,51900001.0
2006-03-03 09:10:00,0.68588,0.68588,0.68583,0.68586,76500001.0
2006-03-03 09:11:00,0.6858,0.68582,0.68569,0.68582,308099997.0
2006-03-03 09:12:00,0.68578,0.68578,0.68566,0.68566,102500003.0
2006-03-03 09:13:00,0.68569,0.68572,0.68563,0.68569,172600003.0
2006-03-03 09:14:00,0.6857,0.68575,0.6857,0.68575,98200000.0
2006-03-03 09:15:00,0.68579,0.68587,0.68579,0.68585,123600002.0
2006-03-03 09:16:00,0.68586,0.68596,0.68586,0.6859,182199998.0
2006-03-03 09:17:00,0.68585,0.68598,0.68585,0.68595,107300001.0
2006-03-03 09:18:00,0.68604,0.68609,0.68597,0.68602,200199996.0
2006-03-03 09:19:00,0.68599,0.68602,0.68596,0.68599,119400001.0
2006-03-03 09:20:00,0.68596,0.68604,0.68593,0.68595,199399999.0
2006-03-03 09:21:00,0.68598,0.68601,0.68593,0.68601,252700000.0
2006-03-03 09:22:00,0.68591,0.68612,0.68591,0.68612,299799996.0
2006-03-03 09:23:00,0.68609,0.68614,0.68607,0.6861,171100001.0
2006-03-03 09:24:00,0.68609,0.68611,0.68606,0.68611,161099999.0
2006-03-03 09:25:00,0.68617,0.68622,0.68616,0.6862,149200000.0
2006-03-03 09:26:00,0.68619,0.68619,0.68612,0.68615,81500001.0
2006-03-03 09:27:00,0.68622,0.6863,0.68621,0.68629,84499999.0
2006-03-03 09:28:00,0.6863,0.6863,0.68615,0.68615,135999998.0
2006-03-03 09:29:00,0.68614,0.68616,0.68614,0.68616,36600000.0
2006-03-03 09:30:00,0.68619,0.68619,0.68614,0.68617,213500001.0
2006-03-03 09:31:00,0.68613,0.68614,0.68608,0.68608,108000000.0
2006-03-03 09:32:00,0.68599,0.68608,0.68598,0.68608,132600001.0
2006-03-03 09:33:00,0.68606,0.68606,0.68598,0.68598,124999999.0
2006-03-03 09:34:00,0.68597,0.68601,0.68593,0.68598,73400002.0
2006-03-03 09:35:00,0.68602,0.68602,0.68597,0.68597,155699999.0
2006-03-03 09:36:00,0.68593,0.68602,0.68593,0.68595,56500002.0
2006-03-03 09:37:00,0.68599,0.68599,0.68592,0.68598,100500002.0
2006-03-03 09:38:00,0.68599,0.68599,0.68589,0.68595,223000001.0
2006-03-03 09:39:00,0.68594,0.68598,0.6859,0.68593,197600000.0
2006-03-03 09:40:00,0.68597,0.68605,0.68592,0.68592,206999996.0
2006-03-03 09:41:00,0.68588,0.68595,0.68588,0.68589,131499999.0
2006-03-03 09:42:00,0.68595,0.68602,0.68592,0.68597,205699997.0
2006-03-03 09:43:00,0.68595,0.68595,0.68587,0.68595,201100002.0
2006-03-03 09:44:00,0.68587,0.6859,0.68587,0.6859,40100000.0
2006-03-03 09:45:00,0.68594,0.68599,0.68588,0.68599,145700004.0
2006-03-03 09:46:00,0.686,0.686,0.68594,0.68595,145399998.0
2006-03-03 09:47:00,0.68599,0.68602,0.68598,0.68599,134899997.0
2006-03-03 09:48:00,0.68595,0.68603,0.68595,0.68602,159199996.0
2006-03-03 09:49:00,0.68601,0.68602,0.68595,0.68595,101100000.0
2006-03-03 09:50:00,0.68599,0.68606,0.68597,0.68603,93199999.0
2006-03-03 09:51:00,0.68601,0.68602,0.68596,0.686,79100000.0
2006-03-03 09:52:00,0.68601,0.68601,0.68592,0.68592,15500000.0
2006-03-03 09:53:00,0.6859,0.68603,0.68588,0.68603,119500004.0
2006-03-03 09:54:00,0.68598,0.68621,0.68598,0.68621,101399998.0
2006-03-03 09:55:00,0.68617,0.68625,0.68617,0.68623,165299996.0
2006-03-03 09:56:00,0.68623,0.68628,0.6862,0.68628,147000000.0
2006-03-03 09:57:00,0.68634,0.68636,0.68627,0.68627,184600002.0
2006-03-03 09:58:00,0.68629,0.68633,0.68626,0.68633,109500000.0
2006-03-03 09:59:00,0.68633,0.68633,0.68625,0.68625,77399999.0
2006-03-03 10:00:00,0.68625,0.68627,0.68623,0.68627,122099999.0
2006-03-03 10:01:00,0.68624,0.68627,0.68621,0.68625,181599995.0
2006-03-03 10:02:00,0.68621,0.68624,0.68617,0.68619,156899998.0
2006-03-03 10:03:00,0.68621,0.68622,0.68611,0.68617,151099998.0
2006-03-03 10:04:00,0.68611,0.6862,0.68599,0.68603,279999997.0
2006-03-03 10:05:00,0.68602,0.68612,0.68602,0.68612,123800001.0
2006-03-03 10:06:00,0.68615,0.6863,0.68615,0.68629,165199999.0
2006-03-03 10:07:00,0.68629,0.68632,0.68622,0.68622,153200002.0
2006-03-03 10:08:00,0.68621,0.68625,0.68616,0.68616,135099998.0
2006-03-03 10:09:00,0.68613,0.68618,0.68613,0.68613,99400002.0
2006-03-03 10:10:00,0.68614,0.68614,0.68609,0.68612,115000000.0
2006-03-03 10:11:00,0.68612,0.68613,0.68608,0.68608,212499999.0
2006-03-03 10:12:00,0.68613,0.68613,0.68605,0.68607,260499998.0
2006-03-03 10:13:00,0.68609,0.68613,0.68608,0.68613,244999995.0
2006-03-03 10:14:00,0.68613,0.68613,0.68603,0.68604,111600003.0
2006-03-03 10:15:00,0.68612,0.68618,0.6861,0.68612,215499997.0
2006-03-03 10:16:00,0.68616,0.68621,0.68616,0.68621,19900000.0
2006-03-03 10:17:00,0.68621,0.68625,0.68615,0.68615,346400002.0
2006-03-03 10:18:00,0.68613,0.68613,0.68603,0.68603,119799999.0
2006-03-03 10:19:00,0.68602,0.68602,0.68594,0.686,93300000.0
2006-03-03 10:20:00,0.68599,0.68605,0.68593,0.68605,177799998.0
2006-03-03 10:21:00,0.68606,0.68612,0.68604,0.68605,114699999.0
2006-03-03 10:22:00,0.68603,0.68612,0.68603,0.6861,166300000.0
2006-03-03 10:23:00,0.68609,0.6861,0.68601,0.68603,80700002.0
2006-03-03 10:24:00,0.68602,0.68609,0.68597,0.68597,122600003.0
2006-03-03 10:25:00,0.68597,0.68605,0.68596,0.68604,243999996.0
2006-03-03 10:26:00,0.68603,0.68609,0.68602,0.68602,156100000.0
2006-03-03 10:27:00,0.68602,0.68607,0.68597,0.68605,169200001.0
2006-03-03 10:28:00,0.68602,0.68611,0.68602,0.68605,255599999.0
2006-03-03 10:29:00,0.68599,0.68601,0.68592,0.68597,272900001.0
2006-03-03 10:30:00,0.68602,0.6861,0.68602,0.68607,70299999.0
2006-03-03 10:31:00,0.6861,0.68616,0.68609,0.68609,121400000.0
2006-03-03 10:32:00,0.68606,0.68614,0.68606,0.68607,156399998.0
2006-03-03 10:33:00,0.6861,0.68614,0.68607,0.68614,109900001.0
2006-03-03 10:34:00,0.68615,0.68615,0.6861,0.68613,225500000.0
2006-03-03 10:35:00,0.68614,0.68618,0.68606,0.68618,113100000.0
2006-03-03 10:36:00,0.68617,0.68619,0.68614,0.68615,153400002.0
2006-03-03 10:37:00,0.68614,0.68617,0.6861,0.68615,178099999.0
2006-03-03 10:38:00,0.68614,0.68621,0.68612,0.68612,113799997.0
2006-03-03 10:39:00,0.68608,0.68612,0.68607,0.68612,59700001.0
2006-03-03 10:40:00,0.68615,0.6862,0.68613,0.68613,103600001.0
2006-03-03 10:41:00,0.68617,0.68619,0.68614,0.68615,131200002.0
2006-03-03 10:42:00,0.68617,0.68623,0.68615,0.68615,123600000.0
2006-03-03 10:43:00,0.68619,0.68623,0.68616,0.6862,128299999.0
2006-03-03 10:44:00,0.68619,0.68626,0.68619,0.68626,128900001.0
2006-03-03 10:45:00,0.68623,0.68623,0.68609,0.68618,204899998.0
2006-03-03 10:46:00,0.6861,0.68619,0.6861,0.68612,71300000.0
2006-03-03 10:47:00,0.68612,0.68612,0.6861,0.6861,192500000.0
2006-03-03 10:48:00,0.68614,0.68614,0.68604,0.68613,200999998.0
2006-03-03 10:49:00,0.68612,0.68617,0.68605,0.68611,167100001.0
2006-03-03 10:50:00,0.68604,0.68604,0.68595,0.68595,111299997.0
2006-03-03 10:51:00,0.68599,0.68605,0.68594,0.68597,180700003.0
2006-03-03 10:52:00,0.68597,0.686,0.68596,0.68597,161299999.0
2006-03-03 10:53:00,0.68593,0.68594,0.68588,0.68588,93500000.0
2006-03-03 10:54:00,0.68592,0.68593,0.68586,0.68586,140699997.0
2006-03-03 10:55:00,0.68585,0.68592,0.68578,0.68584,213300003.0
2006-03-03 10:56:00,0.68589,0.68594,0.68581,0.68587,218999998.0
2006-03-03 10:57:00,0.68581,0.68588,0.68581,0.68587,144500000.0
2006-03-03 10:58:00,0.68589,0.68589,0.68582,0.68588,213300001.0
2006-03-03 10:59:00,0.68587,0.68589,0.68582,0.68587,164000001.0
2006-03-03 11:00:00,0.68585,0.68585,0.68582,0.68582,20700000.0
2006-03-03 11:01:00,0.68583,0.68583,0.68582,0.68582,76600002.0
2006-03-03 11:02:00,0.68591,0.68592,0.68591,0.68592,11200000.0
2006-03-03 11:03:00,0.68597,0.68598,0.68592,0.68595,255500001.0
2006-03-03 11:04:00,0.68597,0.68603,0.68595,0.68603,130999998.0
2006-03-03 11:05:00,0.68595,0.68595,0.68592,0.68593,75999999.0
2006-03-03 11:06:00,0.68597,0.68598,0.68595,0.68595,97299998.0
2006-03-03 11:07:00,0.68592,0.68598,0.68592,0.68592,122100003.0
2006-03-03 11:08:00,0.68593,0.68594,0.68582,0.68584,89199998.0
2006-03-03 11:09:00,0.68582,0.68588,0.68582,0.68584,197299997.0
2006-03-03 11:10:00,0.68585,0.68585,0.68582,0.68582,77300001.0
2006-03-03 11:11:00,0.68585,0.68585,0.68582,0.68582,193299998.0
2006-03-03 11:12:00,0.68585,0.68588,0.68582,0.68585,117299998.0
2006-03-03 11:13:00,0.68583,0.68585,0.68582,0.68585,142000000.0
2006-03-03 11:14:00,0.68585,0.68585,0.68565,0.68567,127499999.0
2006-03-03 11:15:00,0.68569,0.68569,0.68554,0.6856,96600001.0
2006-03-03 11:16:00,0.6856,0.68563,0.68552,0.68563,164000001.0
2006-03-03 11:17:00,0.68565,0.68565,0.6856,0.68563,155300001.0
2006-03-03 11:18:00,0.68565,0.68568,0.68562,0.68568,43100001.0
2006-03-03 11:19:00,0.68569,0.68571,0.6856,0.68567,210300001.0
2006-03-03 11:20:00,0.68561,0.68567,0.68559,0.68563,102800002.0
2006-03-03 11:21:00,0.68571,0.68571,0.68563,0.68565,116099997.0
2006-03-03 11:22:00,0.68564,0.68572,0.6856,0.6857,77200000.0
2006-03-03 11:23:00,0.68574,0.68581,0.6857,0.68577,129299998.0
2006-03-03 11:24:00,0.68575,0.68577,0.68569,0.68574,167900002.0
2006-03-03 11:25:00,0.68567,0.68568,0.68567,0.68568,170100002.0
2006-03-03 11:26:00,0.68569,0.68572,0.68563,0.68563,94999999.0
2006-03-03 11:27:00,0.6856,0.68565,0.68553,0.68553,112700002.0
2006-03-03 11:28:00,0.68546,0.68547,0.68541,0.68543,203499997.0
2006-03-03 11:29:00,0.68548,0.68549,0.68543,0.68544,51599999.0
2006-03-03 11:30:00,0.6854,0.6854,0.68512,0.68535,141199998.0
2006-03-03 11:31:00,0.68541,0.68554,0.68541,0.68546,132600002.0
2006-03-03 11:32:00,0.68551,0.68555,0.68549,0.68549,241600003.0
2006-03-03 11:33:00,0.68549,0.68562,0.68549,0.68557,125600000.0
2006-03-03 11:34:00,0.68561,0.68565,0.68536,0.68536,87900001.0
2006-03-03 11:35:00,0.68536,0.68539,0.68535,0.68538,110400001.0
2006-03-03 11:36:00,0.68539,0.68547,0.68539,0.6854,143700000.0
2006-03-03 11:37:00,0.68542,0.68546,0.68541,0.68541,126000002.0
2006-03-03 11:38:00,0.68539,0.68546,0.68539,0.6854,112800001.0
2006-03-03 11:39:00,0.68541,0.68545,0.68532,0.68535,173300004.0
2006-03-03 11:40:00,0.68535,0.68535,0.68529,0.68529,76499998.0
2006-03-03 11:41:00,0.68528,0.68536,0.68528,0.68531,92300001.0
2006-03-03 11:42:00,0.68529,0.68538,0.68528,0.68532,185299998.0
2006-03-03 11:43:00,0.6853,0.68538,0.68525,0.68538,59500002.0
2006-03-03 11:44:00,0.6854,0.68543,0.6854,0.68543,62999998.0
2006-03-03 11:45:00,0.68539,0.68547,0.68539,0.68543,217000001.0
2006-03-03 11:46:00,0.6854,0.68544,0.68537,0.6854,168100001.0
2006-03-03 11:47:00,0.68551,0.68556,0.6855,0.68554,166299997.0
2006-03-03 11:48:00,0.68545,0.68545,0.68537,0.68543,88399999.0
2006-03-03 11:49:00,0.68544,0.68552,0.6854,0.68552,226099997.0
2006-03-03 11:50:00,0.68545,0.68557,0.68545,0.68557,73399999.0
2006-03-03 11:51:00,0.6856,0.68561,0.68554,0.68555,294999999.0
2006-03-03 11:52:00,0.68557,0.6856,0.68557,0.6856,50500000.0
2006-03-03 11:53:00,0.68557,0.68563,0.68556,0.6856,221800001.0
2006-03-03 11:54:00,0.68557,0.68565,0.68554,0.68555,130400001.0
2006-03-03 11:55:00,0.68558,0.68563,0.68551,0.68555,166800000.0
2006-03-03 11:56:00,0.68553,0.68557,0.68551,0.68555,107200002.0
2006-03-03 11:57:00,0.68557,0.68557,0.68549,0.68556,115500001.0
2006-03-03 11:58:00,0.68557,0.6856,0.68554,0.68557,111800000.0
2006-03-03 11:59:00,0.6856,0.68561,0.68553,0.68558,197499996.0
2006-03-03 12:00:00,0.68552,0.6856,0.68552,0.68556,211600001.0
2006-03-03 12:01:00,0.68561,0.68568,0.6856,0.6856,166500000.0
2006-03-03 12:02:00,0.68565,0.68565,0.68551,0.68562,242000006.0
2006-03-03 12:03:00,0.68561,0.68567,0.68561,0.68562,181799997.0
2006-03-03 12:04:00,0.68561,0.6857,0.68561,0.68561,151699998.0
2006-03-03 12:05:00,0.68563,0.68564,0.6856,0.6856,68500002.0
2006-03-03 12:06:00,0.6856,0.68568,0.68554,0.68563,109500001.0
2006-03-03 12:07:00,0.68563,0.68563,0.68551,0.68551,246100003.0
2006-03-03 12:08:00,0.68553,0.68558,0.68547,0.68558,132600003.0
2006-03-03 12:09:00,0.68551,0.68553,0.68542,0.6855,120000002.0
2006-03-03 12:10:00,0.68551,0.68551,0.68546,0.6855,120600001.0
2006-03-03 12:11:00,0.68547,0.68561,0.68545,0.68561,176800004.0
2006-03-03 12:12:00,0.68557,0.68563,0.68557,0.68558,148799997.0
2006-03-03 12:13:00,0.68556,0.68563,0.68556,0.68563,74999999.0
2006-03-03 12:14:00,0.68566,0.68572,0.68563,0.68569,201100003.0
2006-03-03 12:15:00,0.68567,0.68572,0.68567,0.6857,111399998.0
2006-03-03 12:16:00,0.68571,0.68579,0.6857,0.68577,111000002.0
2006-03-03 12:17:00,0.68571,0.68581,0.68566,0.68581,162299997.0
2006-03-03 12:18:00,0.68583,0.68583,0.68579,0.6858,127399997.0
2006-03-03 12:19:00,0.68583,0.68583,0.68576,0.68576,87999998.0
2006-03-03 12:20:00,0.68581,0.68586,0.68574,0.6858,99700001.0
2006-03-03 12:21:00,0.68577,0.68584,0.68577,0.68577,184600000.0
2006-03-03 12:22:00,0.68579,0.6858,0.68578,0.68578,176099999.0
2006-03-03 12:23:00,0.6858,0.68583,0.68576,0.6858,211699996.0
2006-03-03 12:24:00,0.68581,0.68588,0.68581,0.68588,129300000.0
2006-03-03 12:25:00,0.68592,0.68592,0.68574,0.68574,122900001.0
2006-03-03 12:26:00,0.68572,0.68578,0.68572,0.68575,82200002.0
2006-03-03 12:27:00,0.68575,0.68595,0.68575,0.68595,172600004.0
2006-03-03 12:28:00,0.68594,0.68596,0.68594,0.68596,156599999.0
2006-03-03 12:29:00,0.686,0.6861,0.68599,0.68605,140500001.0
2006-03-03 12:30:00,0.68601,0.68605,0.686,0.68602,192999999.0
2006-03-03 12:31:00,0.68602,0.6861,0.68602,0.68606,197300001.0
2006-03-03 12:32:00,0.68605,0.68605,0.686,0.686,50500000.0
2006-03-03 12:33:00,0.686,0.68601,0.68595,0.68595,189000000.0
2006-03-03 12:34:00,0.68598,0.68601,0.68592,0.686,117799997.0
2006-03-03 12:35:00,0.68599,0.68599,0.68592,0.68596,125999998.0
2006-03-03 12:36:00,0.68595,0.686,0.68592,0.68592,47899999.0
2006-03-03 12:37:00,0.68593,0.68593,0.68584,0.68584,186600002.0
2006-03-03 12:38:00,0.68578,0.68583,0.68575,0.68577,92200001.0
2006-03-03 12:39:00,0.68579,0.68579,0.68572,0.68575,164299999.0
2006-03-03 12:40:00,0.68568,0.68573,0.68565,0.68568,108799999.0
2006-03-03 12:41:00,0.68569,0.68574,0.68566,0.68571,95900002.0
2006-03-03 12:42:00,0.6857,0.68578,0.6857,0.68575,206000000.0
2006-03-03 12:43:00,0.68566,0.68566,0.68555,0.68559,140199999.0
2006-03-03 12:44:00,0.68556,0.68556,0.68545,0.68548,101000001.0
2006-03-03 12:45:00,0.68547,0.68547,0.68531,0.68531,167500001.0
2006-03-03 12:46:00,0.68533,0.68533,0.68523,0.68523,71700001.0
2006-03-03 12:47:00,0.68524,0.68528,0.68515,0.68519,181099996.0
2006-03-03 12:48:00,0.68516,0.68524,0.68513,0.6852,163700000.0
2006-03-03 12:49:00,0.68522,0.6853,0.68517,0.68517,173999998.0
2006-03-03 12:50:00,0.68515,0.68515,0.68504,0.68505,254099999.0
2006-03-03 12:51:00,0.68509,0.68519,0.68509,0.68519,203600003.0
2006-03-03 12:52:00,0.68521,0.68522,0.68512,0.68514,213800004.0
2006-03-03 12:53:00,0.68521,0.68523,0.68511,0.68523,112700003.0
2006-03-03 12:54:00,0.6852,0.68528,0.6852,0.68528,64800000.0
2006-03-03 12:55:00,0.68526,0.68526,0.68523,0.68525,69400000.0
2006-03-03 12:56:00,0.6852,0.6852,0.68509,0.6851,37900001.0
2006-03-03 12:57:00,0.68511,0.68515,0.6851,0.6851,174799995.0
2006-03-03 12:58:00,0.68504,0.6851,0.68502,0.68502,138800004.0
2006-03-03 12:59:00,0.68502,0.6851,0.68495,0.68495,129400002.0
2006-03-03 13:00:00,0.68502,0.68512,0.68502,0.68507,171800005.0
2006-03-03 13:01:00,0.68507,0.68507,0.68496,0.68498,128899998.0
2006-03-03 13:02:00,0.68507,0.6851,0.68489,0.68489,87699999.0
2006-03-03 13:03:00,0.68479,0.68486,0.68479,0.68485,174700002.0
2006-03-03 13:04:00,0.68481,0.68488,0.68475,0.68488,182699997.0
2006-03-03 13:05:00,0.68482,0.68482,0.68472,0.68472,127900004.0
2006-03-03 13:06:00,0.68472,0.68478,0.6847,0.68474,97300002.0
2006-03-03 13:07:00,0.68478,0.68487,0.68477,0.6848,189200001.0
2006-03-03 13:08:00,0.68485,0.68487,0.6848,0.68482,192799999.0
2006-03-03 13:09:00,0.68483,0.68483,0.68474,0.68483,133900004.0
2006-03-03 13:10:00,0.6848,0.68485,0.68476,0.68483,139700000.0
2006-03-03 13:11:00,0.68484,0.68484,0.68467,0.68467,119000003.0
2006-03-03 13:12:00,0.68463,0.68463,0.68457,0.68457,23900000.0
2006-03-03 13:13:00,0.68451,0.68464,0.68451,0.68458,179399999.0
2006-03-03 13:14:00,0.68461,0.68471,0.68461,0.68468,147700001.0
2006-03-03 13:15:00,0.68462,0.68474,0.68462,0.68472,111100003.0
2006-03-03 13:16:00,0.68467,0.68473,0.68467,0.68469,119100000.0
2006-03-03 13:17:00,0.68475,0.6848,0.68471,0.6848,268399998.0
2006-03-03 13:18:00,0.68474,0.68475,0.68468,0.68468,96700002.0
2006-03-03 13:19:00,0.68465,0.68471,0.68465,0.68471,91300001.0
2006-03-03 13:20:00,0.68467,0.68481,0.68467,0.6848,71200001.0
2006-03-03 13:21:00,0.68478,0.68483,0.68477,0.68478,130799999.0
2006-03-03 13:22:00,0.68478,0.68485,0.68474,0.68485,183299998.0
2006-03-03 13:23:00,0.68478,0.68483,0.68475,0.68483,54900000.0
2006-03-03 13:24:00,0.68483,0.68489,0.68483,0.68487,82400003.0
2006-03-03 13:25:00,0.68488,0.68488,0.6848,0.6848,97800000.0
2006-03-03 13:26:00,0.68484,0.68485,0.68472,0.68485,243800001.0
2006-03-03 13:27:00,0.68483,0.68486,0.68476,0.6848,194500003.0
2006-03-03 13:28:00,0.68473,0.68478,0.68472,0.68472,127799998.0
2006-03-03 13:29:00,0.68469,0.68469,0.68465,0.68468,124699998.0
2006-03-03 13:30:00,0.68468,0.68468,0.68454,0.68454,115700003.0
2006-03-03 13:31:00,0.68449,0.68449,0.68435,0.68435,90300002.0
2006-03-03 13:32:00,0.68439,0.68444,0.68439,0.68444,47300000.0
2006-03-03 13:33:00,0.68446,0.68453,0.68446,0.68449,74700000.0
2006-03-03 13:34:00,0.68446,0.68446,0.68437,0.68438,106799999.0
2006-03-03 13:35:00,0.68435,0.68448,0.68435,0.68443,146999998.0
2006-03-03 13:36:00,0.68451,0.68451,0.68448,0.6845,77000002.0
2006-03-03 13:37:00,0.68449,0.6845,0.68443,0.68449,164900003.0
2006-03-03 13:38:00,0.68445,0.68447,0.68441,0.68447,76699998.0
2006-03-03 13:39:00,0.68452,0.68457,0.68447,0.68456,205799998.0
2006-03-03 13:40:00,0.68465,0.68469,0.68458,0.68461,105399998.0
2006-03-03 13:41:00,0.68451,0.68456,0.68445,0.68445,157499998.0
2006-03-03 13:42:00,0.68453,0.6846,0.68453,0.68457,91199998.0
2006-03-03 13:43:00,0.68454,0.68465,0.68454,0.68457,123800000.0
2006-03-03 13:44:00,0.68456,0.68456,0.68448,0.68452,159499998.0
2006-03-03 13:45:00,0.68454,0.6846,0.6845,0.68452,229099997.0
2006-03-03 13:46:00,0.68456,0.68459,0.68451,0.68453,94800000.0
2006-03-03 13:47:00,0.68457,0.68466,0.68457,0.68464,238300001.0
2006-03-03 13:48:00,0.68466,0.68468,0.6846,0.6846,37400000.0
2006-03-03 13:49:00,0.68458,0.68458,0.68451,0.68456,59100000.0
2006-03-03 13:50:00,0.68456,0.68462,0.68455,0.6846,189899999.0
2006-03-03 13:51:00,0.6846,0.68465,0.68458,0.6846,206400005.0
2006-03-03 13:52:00,0.68459,0.68465,0.68459,0.6846,132400000.0
2006-03-03 13:53:00,0.6847,0.68477,0.68467,0.68471,179999999.0
2006-03-03 13:54:00,0.68468,0.68468,0.68458,0.68458,222399997.0
2006-03-03 13:55:00,0.68459,0.68466,0.68457,0.68462,250499996.0
2006-03-03 13:56:00,0.68459,0.68463,0.68453,0.68463,118499997.0
2006-03-03 13:57:00,0.68459,0.68466,0.68459,0.6846,216999998.0
2006-03-03 13:58:00,0.68464,0.68467,0.68462,0.68463,29300000.0
2006-03-03 13:59:00,0.68455,0.68455,0.68454,0.68454,21500001.0
2006-03-03 14:00:00,0.68452,0.68461,0.68452,0.68458,173600001.0
2006-03-03 14:01:00,0.68455,0.68459,0.68449,0.68449,121899998.0
2006-03-03 14:02:00,0.68448,0.68453,0.68443,0.68453,230599996.0
2006-03-03 14:03:00,0.68448,0.68448,0.68442,0.68442,30300001.0
2006-03-03 14:04:00,0.68448,0.68456,0.68448,0.68455,181899998.0
2006-03-03 14:05:00,0.6845,0.68453,0.68446,0.68446,134300003.0
2006-03-03 14:06:00,0.68453,0.68455,0.68449,0.68451,171700002.0
2006-03-03 14:07:00,0.68447,0.68456,0.68445,0.68445,258899993.0
2006-03-03 14:08:00,0.68451,0.68453,0.68447,0.68447,145100000.0
2006-03-03 14:09:00,0.68445,0.68445,0.68445,0.68445,13800000.0
2006-03-03 14:10:00,0.68452,0.68463,0.68452,0.6846,168199997.0
2006-03-03 14:11:00,0.68459,0.68468,0.68454,0.68468,66899999.0
2006-03-03 14:12:00,0.68472,0.68477,0.6847,0.68474,125400001.0
2006-03-03 14:13:00,0.68477,0.68481,0.68474,0.68477,146199997.0
2006-03-03 14:14:00,0.68465,0.68465,0.68453,0.68453,92399998.0
2006-03-03 14:15:00,0.68449,0.6847,0.68449,0.6847,179599999.0
2006-03-03 14:16:00,0.68468,0.68468,0.68464,0.68466,99300000.0
2006-03-03 14:17:00,0.68464,0.68465,0.68459,0.68465,158800002.0
2006-03-03 14:18:00,0.68464,0.68468,0.68456,0.68464,128499999.0
2006-03-03 14:19:00,0.68459,0.68468,0.68459,0.68464,104400003.0
2006-03-03 14:20:00,0.68461,0.68462,0.68449,0.68453,197100004.0
2006-03-03 14:21:00,0.68452,0.68457,0.68452,0.68455,101999998.0
2006-03-03 14:22:00,0.68453,0.68461,0.68449,0.68461,167900003.0
2006-03-03 14:23:00,0.68458,0.68458,0.68449,0.68455,180300002.0
2006-03-03 14:24:00,0.68451,0.68463,0.68446,0.68461,168500000.0
2006-03-03 14:25:00,0.68462,0.6847,0.6846,0.68467,202300001.0
2006-03-03 14:26:00,0.6847,0.68474,0.68463,0.68469,140400001.0
2006-03-03 14:27:00,0.6847,0.6847,0.68462,0.68466,168300001.0
2006-03-03 14:28:00,0.68467,0.68468,0.68458,0.68468,145200001.0
2006-03-03 14:29:00,0.6847,0.6847,0.6847,0.6847,36800001.0
2006-03-03 14:30:00,0.68465,0.68474,0.68465,0.68467,122199999.0
2006-03-03 14:31:00,0.68461,0.68461,0.68457,0.68458,218999998.0
2006-03-03 14:32:00,0.68464,0.68466,0.68464,0.68466,19800000.0
2006-03-03 14:33:00,0.68464,0.68466,0.68459,0.68459,81400001.0
2006-03-03 14:34:00,0.68467,0.68472,0.68466,0.68466,123700001.0
2006-03-03 14:35:00,0.68463,0.68469,0.6846,0.6846,86099999.0
2006-03-03 14:36:00,0.6846,0.6846,0.68456,0.68456,119999999.0
2006-03-03 14:37:00,0.68455,0.68455,0.68446,0.68446,93199996.0
2006-03-03 14:38:00,0.68451,0.68455,0.68448,0.68449,180500000.0
2006-03-03 14:39:00,0.68448,0.6846,0.68448,0.68452,203500000.0
2006-03-03 14:40:00,0.68457,0.68466,0.68457,0.68463,236500003.0
2006-03-03 14:41:00,0.68464,0.68464,0.68458,0.68462,101299998.0
2006-03-03 14:42:00,0.68463,0.68463,0.6846,0.6846,70100001.0
2006-03-03 14:43:00,0.68465,0.68466,0.68454,0.68456,160299997.0
2006-03-03 14:44:00,0.68464,0.68472,0.68464,0.68468,228299997.0
2006-03-03 14:45:00,0.68473,0.68483,0.6847,0.6847,198499993.0
2006-03-03 14:46:00,0.68472,0.68475,0.68471,0.68475,156199998.0
2006-03-03 14:47:00,0.68473,0.68475,0.68466,0.68475,194100004.0
2006-03-03 14:48:00,0.68473,0.68473,0.68469,0.68471,165900001.0
2006-03-03 14:49:00,0.68473,0.68475,0.68468,0.68475,133899999.0
2006-03-03 14:50:00,0.6848,0.6848,0.68472,0.68476,76100000.0
2006-03-03 14:51:00,0.68466,0.68479,0.68466,0.68475,146900004.0
2006-03-03 14:52:00,0.68472,0.68479,0.68472,0.68479,103900000.0
2006-03-03 14:53:00,0.6848,0.68482,0.68477,0.68477,155499998.0
2006-03-03 14:54:00,0.68475,0.68475,0.68465,0.68466,83700002.0
2006-03-03 14:55:00,0.68472,0.68483,0.68472,0.68483,160600000.0
2006-03-03 14:56:00,0.68485,0.68495,0.68485,0.68488,153099999.0
2006-03-03 14:57:00,0.68492,0.68496,0.68489,0.68492,103700000.0
2006-03-03 14:58:00,0.68495,0.68495,0.6849,0.68495,171400004.0
2006-03-03 14:59:00,0.68492,0.68494,0.68484,0.68487,148899997.0
2006-03-03 15:00:00,0.68485,0.68485,0.68479,0.68479,168900002.0
2006-03-03 15:01:00,0.68477,0.68483,0.68477,0.6848,234000005.0
2006-03-03 15:02:00,0.68482,0.68487,0.68482,0.68482,149400002.0
2006-03-03 15:03:00,0.68477,0.68478,0.68471,0.68471,157900000.0
2006-03-03 15:04:00,0.6847,0.68475,0.6847,0.68475,171799998.0
2006-03-03 15:05:00,0.68477,0.68483,0.68477,0.68478,107200000.0
2006-03-03 15:06:00,0.68478,0.68485,0.68478,0.68483,177300002.0
2006-03-03 15:07:00,0.68486,0.68486,0.68474,0.6848,118000001.0
2006-03-03 15:08:00,0.68476,0.68476,0.68469,0.68473,144400000.0
2006-03-03 15:09:00,0.68476,0.68476,0.6847,0.6847,136899996.0
2006-03-03 15:10:00,0.68471,0.68473,0.68471,0.68473,79700002.0
2006-03-03 15:11:00,0.68478,0.68478,0.68472,0.68475,66700001.0
2006-03-03 15:12:00,0.68472,0.68478,0.6847,0.68478,82800003.0
2006-03-03 15:13:00,0.68477,0.68477,0.68469,0.68471,55500000.0
2006-03-03 15:14:00,0.68472,0.68484,0.68471,0.68477,266600004.0
2006-03-03 15:15:00,0.68479,0.68486,0.68479,0.68485,82900000.0
2006-03-03 15:16:00,0.68482,0.68486,0.68479,0.68479,171800002.0
2006-03-03 15:17:00,0.68478,0.68478,0.68472,0.68475,139400003.0
2006-03-03 15:18:00,0.6847,0.68475,0.68469,0.68475,129299998.0
2006-03-03 15:19:00,0.68468,0.68469,0.68462,0.68462,142599998.0
2006-03-03 15:20:00,0.68463,0.68466,0.68458,0.68466,74099999.0
2006-03-03 15:21:00,0.68468,0.68472,0.68462,0.68462,77700000.0
2006-03-03 15:22:00,0.68458,0.68463,0.68452,0.68452,75300000.0
2006-03-03 15:23:00,0.68441,0.68447,0.68426,0.68426,126099999.0
2006-03-03 15:24:00,0.68423,0.68429,0.68418,0.68422,189099999.0
2006-03-03 15:25:00,0.68424,0.68431,0.68424,0.68425,70899999.0
2006-03-03 15:26:00,0.68434,0.68436,0.68429,0.68435,71699999.0
2006-03-03 15:27:00,0.68432,0.68435,0.6843,0.68433,31100000.0
2006-03-03 15:28:00,0.68442,0.68446,0.68442,0.68445,106100003.0
2006-03-03 15:29:00,0.6845,0.6845,0.68439,0.68443,130700000.0
2006-03-03 15:30:00,0.68444,0.68455,0.68444,0.68455,128799997.0
2006-03-03 15:31:00,0.68454,0.68454,0.68446,0.6845,108900002.0
2006-03-03 15:32:00,0.6845,0.6846,0.6845,0.68451,121200000.0
2006-03-03 15:33:00,0.68458,0.68465,0.68458,0.68462,162399996.0
2006-03-03 15:34:00,0.68469,0.68472,0.68454,0.68454,62700002.0
2006-03-03 15:35:00,0.6846,0.68468,0.68458,0.68468,157200000.0
2006-03-03 15:36:00,0.68469,0.68472,0.68466,0.68467,143000001.0
2006-03-03 15:37:00,0.6847,0.68481,0.68463,0.68463,84900000.0
2006-03-03 15:38:00,0.68461,0.68467,0.68461,0.68466,213499995.0
2006-03-03 15:39:00,0.68466,0.68467,0.6846,0.6846,57500000.0
2006-03-03 15:40:00,0.68465,0.68465,0.68461,0.68461,84200000.0
2006-03-03 15:41:00,0.68456,0.68456,0.68444,0.68446,91500000.0
2006-03-03 15:42:00,0.68449,0.68453,0.68446,0.68453,250200007.0
2006-03-03 15:43:00,0.68446,0.68447,0.68441,0.68443,88699999.0
2006-03-03 15:44:00,0.68447,0.68453,0.68445,0.68445,149700001.0
2006-03-03 15:45:00,0.68446,0.68449,0.68439,0.68439,94600001.0
2006-03-03 15:46:00,0.68446,0.68459,0.68446,0.68448,122799997.0
2006-03-03 15:47:00,0.68449,0.68454,0.68443,0.68445,226899996.0
2006-03-03 15:48:00,0.68446,0.68452,0.68443,0.6845,48000000.0
2006-03-03 15:49:00,0.68453,0.68456,0.68448,0.6845,202600000.0
2006-03-03 15:50:00,0.68458,0.68463,0.68451,0.6846,403300005.0
2006-03-03 15:51:00,0.68461,0.68461,0.68446,0.68453,143699997.0
2006-03-03 15:52:00,0.6845,0.68452,0.68444,0.68444,69400002.0
2006-03-03 15:53:00,0.68445,0.68457,0.68445,0.68454,254999996.0
2006-03-03 15:54:00,0.68458,0.68462,0.68452,0.68455,78100002.0
2006-03-03 15:55:00,0.68458,0.68463,0.68458,0.6846,118999998.0
2006-03-03 15:56:00,0.68465,0.68474,0.68465,0.68473,82099999.0
2006-03-03 15:57:00,0.68478,0.68479,0.68468,0.68476,105399998.0
2006-03-03 15:58:00,0.68476,0.68489,0.68476,0.68487,128000001.0
2006-03-03 15:59:00,0.6849,0.68491,0.68485,0.68485,123900000.0
2006-03-03 16:00:00,0.6849,0.68496,0.68482,0.68488,185000001.0
2006-03-03 16:01:00,0.68487,0.685,0.68485,0.68499,183200001.0
2006-03-03 16:02:00,0.68497,0.685,0.68492,0.68492,114800004.0
2006-03-03 16:03:00,0.68492,0.68495,0.68482,0.6849,213799999.0
2006-03-03 16:04:00,0.68491,0.68491,0.6848,0.68483,75900001.0
2006-03-03 16:05:00,0.68475,0.68483,0.6847,0.6847,217700001.0
2006-03-03 16:06:00,0.68469,0.68473,0.68466,0.68466,128000002.0
2006-03-03 16:07:00,0.68465,0.6847,0.68461,0.68462,177600000.0
2006-03-03 16:08:00,0.68467,0.68487,0.68467,0.68485,129599999.0
2006-03-03 16:09:00,0.6848,0.68486,0.68477,0.68485,143500003.0
2006-03-03 16:10:00,0.68481,0.68491,0.68481,0.68491,123799998.0
2006-03-03 16:11:00,0.68492,0.68492,0.68482,0.68486,9100000.0
2006-03-03 16:12:00,0.68483,0.68488,0.68476,0.68478,126700001.0
2006-03-03 16:13:00,0.68482,0.68484,0.68482,0.68483,204399998.0
2006-03-03 16:14:00,0.68482,0.68486,0.68481,0.68483,128699999.0
2006-03-03 16:15:00,0.68483,0.68486,0.68482,0.68485,247899997.0
2006-03-03 16:16:00,0.68483,0.68487,0.68478,0.68478,94300001.0
2006-03-03 16:17:00,0.6848,0.68491,0.68472,0.68491,157699998.0
2006-03-03 16:18:00,0.68493,0.68508,0.68488,0.68508,187400000.0
2006-03-03 16:19:00,0.68501,0.68516,0.68501,0.68516,158000001.0
2006-03-03 16:20:00,0.6851,0.68513,0.68508,0.68513,81000000.0
2006-03-03 16:21:00,0.68517,0.68527,0.68516,0.68516,180999998.0
2006-03-03 16:22:00,0.68518,0.6852,0.68511,0.68515,219400004.0
2006-03-03 16:23:00,0.68516,0.68516,0.68509,0.68509,119300000.0
2006-03-03 16:24:00,0.68507,0.68508,0.68501,0.68506,260900003.0
2006-03-03 16:25:00,0.68508,0.68516,0.68504,0.68516,166800002.0
2006-03-03 16:26:00,0.68514,0.68521,0.68514,0.6852,82800000.0
2006-03-03 16:27:00,0.68519,0.68521,0.68515,0.68516,299200003.0
2006-03-03 16:28:00,0.68516,0.68528,0.68516,0.68528,128400001.0
2006-03-03 16:29:00,0.68526,0.68529,0.68521,0.68529,110500002.0
2006-03-03 16:30:00,0.68533,0.68538,0.68525,0.68525,106000001.0
2006-03-03 16:31:00,0.68529,0.68537,0.68525,0.68536,164199999.0
2006-03-03 16:32:00,0.68539,0.6854,0.68527,0.6853,105900001.0
2006-03-03 16:33:00,0.68524,0.68524,0.68519,0.6852,142299998.0
2006-03-03 16:34:00,0.68523,0.68523,0.68507,0.68507,124600003.0
2006-03-03 16:35:00,0.6851,0.68513,0.68504,0.68505,113500000.0
2006-03-03 16:36:00,0.68502,0.68509,0.68497,0.68497,179200001.0
2006-03-03 16:37:00,0.68502,0.68509,0.68502,0.68504,87600001.0
2006-03-03 16:38:00,0.6851,0.68513,0.68507,0.68507,219300003.0
2006-03-03 16:39:00,0.68508,0.68514,0.68508,0.68514,34299999.0
2006-03-03 16:40:00,0.68514,0.68518,0.68508,0.68512,178799999.0
2006-03-03 16:41:00,0.6851,0.68519,0.6851,0.68512,211299993.0
2006-03-03 16:42:00,0.68508,0.68513,0.68498,0.68508,73300001.0
2006-03-03 16:43:00,0.68502,0.68512,0.68502,0.6851,132100001.0
2006-03-03 16:44:00,0.68507,0.68515,0.68502,0.68502,181599995.0
2006-03-03 16:45:00,0.68496,0.685,0.68491,0.68491,191500001.0
2006-03-03 16:46:00,0.68494,0.68519,0.68494,0.68502,171799999.0
2006-03-03 16:47:00,0.685,0.68504,0.6849,0.68496,101500001.0
2006-03-03 16:48:00,0.68495,0.685,0.68492,0.68492,145499997.0
2006-03-03 16:49:00,0.68493,0.68506,0.68493,0.68501,104599999.0
2006-03-03 16:50:00,0.68512,0.68513,0.68505,0.68505,67600000.0
2006-03-03 16:51:00,0.68511,0.68512,0.68503,0.68504,154300004.0
2006-03-03 16:52:00,0.68506,0.68507,0.68499,0.68503,119400001.0
2006-03-03 16:53:00,0.68505,0.68515,0.68503,0.68515,109900002.0
2006-03-03 16:54:00,0.68515,0.68521,0.68515,0.68515,114299998.0
2006-03-03 16:55:00,0.68517,0.68525,0.68514,0.68519,161800004.0
2006-03-03 16:56:00,0.68511,0.68511,0.68506,0.68511,127500001.0
2006-03-03 16:57:00,0.68512,0.68512,0.68502,0.68507,188199995.0
2006-03-03 16:58:00,0.68497,0.68501,0.68489,0.68496,197200000.0
2006-03-03 16:59:00,0.68496,0.68507,0.68491,0.68507,191399997.0
2006-03-03 17:00:00,0.685,0.68507,0.68492,0.685,234000005.0
2006-03-03 17:01:00,0.68493,0.68493,0.68468,0.68471,253400003.0
2006-03-03 17:02:00,0.68463,0.68463,0.68447,0.68454,223199996.0
2006-03-03 17:03:00,0.68454,0.68457,0.68443,0.68443,90199999.0
2006-03-03 17:04:00,0.68444,0.68479,0.68444,0.68479,192199999.0
2006-03-03 17:05:00,0.68479,0.68518,0.68477,0.68518,211900003.0
2006-03-03 17:06:00,0.68512,0.68518,0.68506,0.68513,201699997.0
2006-03-03 17:07:00,0.6851,0.68515,0.68495,0.685,181899996.0
2006-03-03 17:08:00,0.6849,0.68505,0.6849,0.68496,198599997.0
2006-03-03 17:09:00,0.6849,0.685,0.68484,0.68484,159899999.0
2006-03-03 17:10:00,0.68494,0.68505,0.68494,0.68503,67200000.0
2006-03-03 17:11:00,0.68497,0.685,0.6849,0.685,139400001.0
2006-03-03 17:12:00,0.68494,0.68508,0.68493,0.68508,73900002.0
2006-03-03 17:13:00,0.68513,0.68513,0.68499,0.68511,153699999.0
2006-03-03 17:14:00,0.6851,0.68529,0.68509,0.68529,153200001.0
2006-03-03 17:15:00,0.68525,0.68529,0.68515,0.68516,123799996.0
2006-03-03 17:16:00,0.68515,0.68519,0.68509,0.68509,140099996.0
2006-03-03 17:17:00,0.68512,0.68521,0.68508,0.68508,189100000.0
2006-03-03 17:18:00,0.68512,0.6852,0.68507,0.68507,130000000.0
2006-03-03 17:19:00,0.68504,0.68507,0.685,0.685,283400007.0
2006-03-03 17:20:00,0.68504,0.68504,0.68493,0.68493,135900000.0
2006-03-03 17:21:00,0.68497,0.68504,0.68495,0.68495,174600002.0
2006-03-03 17:22:00,0.68496,0.68499,0.68495,0.68498,88499999.0
2006-03-03 17:23:00,0.685,0.6851,0.68495,0.68496,244699998.0
2006-03-03 17:24:00,0.68499,0.68522,0.68499,0.68518,130099998.0
2006-03-03 17:25:00,0.68512,0.68523,0.68512,0.68517,169199997.0
2006-03-03 17:26:00,0.6852,0.68523,0.68513,0.68513,145000002.0
2006-03-03 17:27:00,0.68511,0.68531,0.68511,0.68527,162199999.0
2006-03-03 17:28:00,0.68523,0.68528,0.68518,0.68525,248200005.0
2006-03-03 17:29:00,0.68524,0.68536,0.68523,0.68532,219300000.0
2006-03-03 17:30:00,0.68538,0.68542,0.68535,0.68536,165400002.0
2006-03-03 17:31:00,0.6854,0.68544,0.68534,0.68544,139499999.0
2006-03-03 17:32:00,0.68551,0.68555,0.68546,0.6855,308500003.0
2006-03-03 17:33:00,0.68556,0.68557,0.68542,0.68553,186799999.0
2006-03-03 17:34:00,0.68555,0.68559,0.68549,0.68559,142299999.0
2006-03-03 17:35:00,0.68569,0.68574,0.68561,0.68565,111900001.0
2006-03-03 17:36:00,0.68566,0.68567,0.68552,0.68554,116600003.0
2006-03-03 17:37:00,0.6855,0.68552,0.68544,0.68551,113900001.0
2006-03-03 17:38:00,0.68556,0.68556,0.68542,0.68542,109300000.0
2006-03-03 17:39:00,0.68545,0.68548,0.68543,0.68548,86299999.0
2006-03-03 17:40:00,0.68547,0.68547,0.68541,0.68541,211800000.0
2006-03-03 17:41:00,0.68536,0.68544,0.68535,0.68535,120299999.0
2006-03-03 17:42:00,0.68532,0.68532,0.6852,0.6852,76799998.0
2006-03-03 17:43:00,0.68526,0.68526,0.68518,0.68521,129000001.0
2006-03-03 17:44:00,0.68524,0.68532,0.68521,0.68523,159999997.0
2006-03-03 17:45:00,0.68518,0.68531,0.68518,0.6852,166900003.0
2006-03-03 17:46:00,0.68517,0.68533,0.68517,0.68527,158900000.0
2006-03-03 17:47:00,0.68523,0.68527,0.68517,0.68517,111300001.0
2006-03-03 17:48:00,0.68514,0.68525,0.68513,0.68522,289500001.0
2006-03-03 17:49:00,0.68523,0.68526,0.6852,0.68526,138500001.0
2006-03-03 17:50:00,0.68521,0.68535,0.68521,0.68528,274099999.0
2006-03-03 17:51:00,0.68524,0.68536,0.68524,0.68535,208600001.0
2006-03-03 17:52:00,0.68541,0.68542,0.68534,0.68534,64600001.0
2006-03-03 17:53:00,0.68537,0.68556,0.68537,0.68556,226800003.0
2006-03-03 17:54:00,0.68567,0.68579,0.68567,0.68575,136099999.0
2006-03-03 17:55:00,0.68566,0.68576,0.68565,0.68576,79800002.0
2006-03-03 17:56:00,0.68574,0.68575,0.68571,0.68575,241000003.0
2006-03-03 17:57:00,0.68576,0.68577,0.68572,0.68572,104500000.0
2006-03-03 17:58:00,0.6857,0.68571,0.6856,0.6856,67000001.0
2006-03-03 17:59:00,0.68559,0.68566,0.68556,0.68559,153700003.0
2006-03-03 18:00:00,0.68562,0.68574,0.68562,0.68571,118199998.0
2006-03-03 18:01:00,0.68571,0.68579,0.68561,0.68568,1211200003.0
2006-03-03 18:02:00,0.68568,0.68576,0.68562,0.68565,1429200004.0
2006-03-03 18:03:00,0.68565,0.68573,0.68561,0.68561,1812600001.0
2006-03-03 18:04:00,0.68558,0.68569,0.68557,0.68568,724199999.0
2006-03-03 18:05:00,0.68564,0.68572,0.6856,0.6856,1496600010.0
2006-03-03 18:06:00,0.68556,0.68559,0.68545,0.68545,1549800002.0
2006-03-03 18:07:00,0.686,0.686,0.6859,0.686,1094199996.0
2006-03-03 18:09:00,0.68552,0.68561,0.68552,0.68558,1094199996.0
2006-03-03 18:10:00,0.68558,0.68568,0.68551,0.68563,964600000.0
2006-03-03 18:11:00,0.68559,0.68573,0.68554,0.68573,1016200004.0
2006-03-03 18:12:00,0.68572,0.68593,0.68572,0.68593,991599997.0
2006-03-03 18:13:00,0.68597,0.68604,0.68591,0.68603,1334100001.0
2006-03-03 18:14:00,0.68606,0.68617,0.68602,0.68614,1792900007.0
2006-03-03 18:15:00,0.68615,0.68615,0.68599,0.68602,1954600005.0
2006-03-03 18:16:00,0.68603,0.68606,0.68593,0.68594,1141800003.0
2006-03-03 18:17:00,0.68592,0.68592,0.6858,0.68588,555400001.0
2006-03-03 18:18:00,0.6859,0.68598,0.68588,0.68598,824499995.0
2006-03-03 18:19:00,0.68601,0.68607,0.68594,0.68598,836600001.0
2006-03-03 18:20:00,0.686,0.68614,0.686,0.68605,443300001.0
2006-03-03 18:21:00,0.68602,0.68617,0.68597,0.68608,855899997.0
2006-03-03 18:22:00,0.68611,0.68611,0.686,0.68608,984200003.0
2006-03-03 18:23:00,0.68612,0.68619,0.6861,0.68618,1241500005.0
2006-03-03 18:24:00,0.68611,0.68625,0.68611,0.68613,859799995.0
2006-03-03 18:25:00,0.68613,0.68621,0.68609,0.68616,822499998.0
2006-03-03 18:26:00,0.6862,0.68627,0.68617,0.68617,948500003.0
2006-03-03 18:27:00,0.68617,0.68623,0.68612,0.68618,748500005.0
2006-03-03 18:28:00,0.68617,0.68621,0.68607,0.68621,713299985.0
2006-03-03 18:29:00,0.68618,0.68619,0.68603,0.68614,1108400007.0
2006-03-03 18:30:00,0.68614,0.68614,0.68606,0.6861,839199995.0
2006-03-03 18:31:00,0.68607,0.68625,0.68607,0.68613,513099991.0
2006-03-03 18:32:00,0.68615,0.68622,0.68609,0.68615,504000001.0
2006-03-03 18:33:00,0.68617,0.68621,0.6861,0.68619,1041199994.0
2006-03-03 18:34:00,0.68621,0.68623,0.6861,0.68618,1043899992.0
2006-03-03 18:35:00,0.6862,0.68622,0.68615,0.68615,434900003.0
2006-03-03 18:36:00,0.6861,0.68622,0.6861,0.68622,223300004.0
2006-03-03 18:37:00,0.68617,0.68618,0.68607,0.68615,542199993.0
2006-03-03 18:38:00,0.68613,0.68616,0.6861,0.68615,422200003.0
2006-03-03 18:39:00,0.68616,0.68616,0.686,0.686,343100005.0
2006-03-03 18:40:00,0.68603,0.6861,0.68602,0.68607,339100003.0
2006-03-03 18:41:00,0.68607,0.68619,0.68603,0.68619,745300013.0
2006-03-03 18:42:00,0.68616,0.68622,0.68612,0.6862,469700000.0
2006-03-03 18:43:00,0.68617,0.68617,0.686,0.68601,246200003.0
2006-03-03 18:44:00,0.686,0.68603,0.68593,0.68594,718099994.0
2006-03-03 18:45:00,0.68593,0.68598,0.6858,0.6858,422099997.0
2006-03-03 18:46:00,0.68588,0.686,0.68588,0.68599,277700000.0
2006-03-03 18:47:00,0.68609,0.68609,0.68602,0.68605,154100001.0
2006-03-03 18:48:00,0.68602,0.68608,0.68596,0.68605,462200006.0
2006-03-03 18:49:00,0.68599,0.68618,0.68599,0.68614,63500000.0
2006-03-03 18:50:00,0.68615,0.68622,0.68615,0.68622,184500000.0
2006-03-03 18:51:00,0.68623,0.68626,0.68614,0.68625,315000004.0
2006-03-03 18:52:00,0.68624,0.68624,0.68609,0.6861,478300000.0
2006-03-03 18:53:00,0.68606,0.68606,0.68587,0.68587,693899997.0
2006-03-03 18:54:00,0.68595,0.68602,0.68593,0.686,123499999.0
2006-03-03 18:55:00,0.68598,0.68603,0.68591,0.68597,581000004.0
2006-03-03 18:56:00,0.68598,0.68604,0.68598,0.68602,510799988.0
2006-03-03 18:57:00,0.68605,0.68608,0.68599,0.68603,302499997.0
2006-03-03 18:58:00,0.686,0.68607,0.68596,0.68597,881500002.0
2006-03-03 18:59:00,0.68595,0.68602,0.68591,0.68591,736799989.0
2006-03-03 19:00:00,0.68592,0.68609,0.68592,0.68605,492900001.0
2006-03-03 19:01:00,0.68604,0.68604,0.686,0.686,123000003.0
2006-03-03 19:02:00,0.68598,0.68598,0.6859,0.68595,429000004.0
2006-03-03 19:03:00,0.6859,0.68595,0.68587,0.68587,503699996.0
2006-03-03 19:04:00,0.68585,0.68591,0.68583,0.6859,390900000.0
2006-03-03 19:05:00,0.68587,0.68592,0.68582,0.68591,331299998.0
2006-03-03 19:06:00,0.68587,0.68595,0.68587,0.68587,647100004.0
2006-03-03 19:07:00,0.68595,0.68602,0.68595,0.68602,290899996.0
2006-03-03 19:08:00,0.68602,0.68603,0.6859,0.6859,821899996.0
2006-03-03 19:09:00,0.68591,0.68603,0.6859,0.68601,492699994.0
2006-03-03 19:10:00,0.68603,0.68604,0.68595,0.68604,417200000.0
2006-03-03 19:11:00,0.68602,0.68603,0.68597,0.68601,199599998.0
2006-03-03 19:12:00,0.68596,0.68601,0.68594,0.68598,140200001.0
2006-03-03 19:13:00,0.68595,0.68604,0.68594,0.68598,345599992.0
2006-03-03 19:14:00,0.68598,0.68605,0.68597,0.68602,192900004.0
2006-03-03 19:15:00,0.68603,0.68604,0.68594,0.68602,566800002.0
2006-03-03 19:16:00,0.68604,0.68604,0.686,0.686,170700004.0
2006-03-03 19:17:00,0.686,0.68601,0.68594,0.68598,299800002.0
2006-03-03 19:18:00,0.68598,0.68602,0.68594,0.68602,244499996.0
2006-03-03 19:19:00,0.686,0.68604,0.68597,0.68603,539600001.0
2006-03-03 19:20:00,0.68602,0.68605,0.68602,0.68602,351400008.0
2006-03-03 19:21:00,0.68602,0.68609,0.68601,0.68601,345800003.0
2006-03-03 19:22:00,0.686,0.68603,0.68598,0.686,300200000.0
2006-03-03 19:23:00,0.68597,0.68603,0.68592,0.68592,331599997.0
2006-03-03 19:24:00,0.68588,0.68588,0.68582,0.68588,177600002.0
2006-03-03 19:25:00,0.68587,0.6859,0.68579,0.6859,137999998.0
2006-03-03 19:26:00,0.6859,0.6859,0.68577,0.68577,404899999.0
2006-03-03 19:27:00,0.68578,0.68585,0.68577,0.68577,661200002.0
2006-03-03 19:28:00,0.68577,0.6858,0.68577,0.6858,209799996.0
2006-03-03 19:29:00,0.68575,0.68575,0.68567,0.6857,565999995.0
2006-03-03 19:30:00,0.68568,0.68573,0.68566,0.68567,661599998.0
2006-03-03 19:31:00,0.68567,0.68575,0.68566,0.68567,708299998.0
2006-03-03 19:32:00,0.68569,0.68569,0.68561,0.68567,394399997.0
2006-03-03 19:33:00,0.68562,0.68565,0.68556,0.68558,242900000.0
2006-03-03 19:34:00,0.68557,0.6856,0.68555,0.68556,555699996.0
2006-03-03 19:35:00,0.68553,0.68553,0.68546,0.68547,498100003.0
2006-03-03 19:36:00,0.6855,0.68552,0.68545,0.68547,561500006.0
2006-03-03 19:37:00,0.68545,0.68553,0.68542,0.68553,388799994.0
2006-03-03 19:38:00,0.68553,0.68553,0.68543,0.68548,282500004.0
2006-03-03 19:39:00,0.68548,0.68563,0.68546,0.6856,785999998.0
2006-03-03 19:40:00,0.68557,0.68569,0.68557,0.68562,529200001.0
2006-03-03 19:41:00,0.68562,0.6857,0.6856,0.6856,697100000.0
2006-03-03 19:42:00,0.68559,0.68563,0.68556,0.68563,222600003.0
2006-03-03 19:43:00,0.68563,0.68563,0.68552,0.68552,196599999.0
2006-03-03 19:44:00,0.68552,0.68559,0.68552,0.68552,430299995.0
2006-03-03 19:45:00,0.68557,0.6856,0.68554,0.68557,209200001.0
2006-03-03 19:46:00,0.68558,0.68558,0.68553,0.68555,110100003.0
2006-03-03 19:47:00,0.68555,0.68555,0.68549,0.68553,92899998.0
2006-03-03 19:48:00,0.68555,0.68559,0.68555,0.68559,167500005.0
2006-03-03 19:49:00,0.68558,0.68561,0.68556,0.68557,217200006.0
2006-03-03 19:50:00,0.68556,0.68558,0.68551,0.68558,386500000.0
2006-03-03 19:51:00,0.6856,0.68563,0.68554,0.6856,366700001.0
2006-03-03 19:52:00,0.68561,0.68567,0.68561,0.68565,238899999.0
2006-03-03 19:53:00,0.68569,0.68578,0.68569,0.68571,55399999.0
2006-03-03 19:54:00,0.6857,0.68573,0.68566,0.6857,134900000.0
2006-03-03 19:55:00,0.68568,0.68571,0.68562,0.6857,177999997.0
2006-03-03 19:56:00,0.68572,0.6858,0.68572,0.6858,34400000.0
2006-03-03 19:57:00,0.68578,0.68578,0.68567,0.68573,673299997.0
2006-03-03 19:58:00,0.68574,0.6858,0.68574,0.68577,252700000.0
2006-03-03 19:59:00,0.68577,0.68585,0.68577,0.68582,570300001.0
2006-03-03 20:00:00,0.68588,0.68588,0.68585,0.68587,130299998.0
2006-03-03 20:01:00,0.68585,0.68591,0.68577,0.68587,150400000.0
2006-03-03 20:02:00,0.68586,0.68586,0.68577,0.68577,116600002.0
2006-03-03 20:03:00,0.68578,0.68578,0.68566,0.6857,195900003.0
2006-03-03 20:04:00,0.68571,0.68575,0.68571,0.68575,234000002.0
2006-03-03 20:05:00,0.68575,0.68578,0.68571,0.68578,109500000.0
2006-03-03 20:06:00,0.68578,0.68585,0.68578,0.68582,106999999.0
2006-03-03 20:07:00,0.68578,0.68588,0.68578,0.68588,249700006.0
2006-03-03 20:08:00,0.68592,0.6861,0.68592,0.68603,719200000.0
2006-03-03 20:09:00,0.68601,0.68601,0.68595,0.68596,235300001.0
2006-03-03 20:10:00,0.68593,0.68596,0.68587,0.68596,194300001.0
2006-03-03 20:11:00,0.68597,0.686,0.68595,0.686,164999999.0
2006-03-03 20:12:00,0.686,0.68602,0.68591,0.686,972800007.0
2006-03-03 20:13:00,0.68596,0.68596,0.68586,0.68593,488900000.0
2006-03-03 20:14:00,0.68592,0.68593,0.6858,0.6858,416499993.0
2006-03-03 20:15:00,0.68578,0.68578,0.68571,0.68572,815300009.0
2006-03-03 20:16:00,0.68572,0.68578,0.68572,0.68573,478100006.0
2006-03-03 20:17:00,0.68573,0.68575,0.6857,0.68573,56400000.0
2006-03-03 20:18:00,0.68574,0.68574,0.68567,0.68567,333999997.0
2006-03-03 20:19:00,0.68573,0.68576,0.68562,0.68565,554599994.0
2006-03-03 20:20:00,0.68569,0.68577,0.68569,0.68577,349900002.0
2006-03-03 20:21:00,0.68584,0.68591,0.68584,0.6859,88300000.0
2006-03-03 20:22:00,0.6859,0.68595,0.6859,0.68595,124299999.0
2006-03-03 20:23:00,0.68595,0.68597,0.68591,0.68591,520999996.0
2006-03-03 20:24:00,0.68585,0.6859,0.6858,0.6858,305000003.0
2006-03-03 20:25:00,0.6858,0.68593,0.6858,0.6859,453300007.0
2006-03-03 20:26:00,0.68588,0.68593,0.68583,0.68593,922000003.0
2006-03-03 20:27:00,0.68591,0.68593,0.6858,0.68585,333700000.0
2006-03-03 20:28:00,0.68588,0.68589,0.68581,0.68582,574099999.0
2006-03-03 20:29:00,0.68582,0.68588,0.68577,0.68577,541700000.0
2006-03-03 20:30:00,0.68578,0.68586,0.68573,0.6858,1657599994.0
2006-03-03 20:31:00,0.68582,0.68587,0.68578,0.6858,1250099997.0
2006-03-03 20:32:00,0.68583,0.68587,0.68578,0.68582,1679300001.0
2006-03-03 20:33:00,0.6858,0.68586,0.6858,0.68585,369499995.0
2006-03-03 20:34:00,0.68583,0.68589,0.68583,0.68585,392700002.0
2006-03-03 20:35:00,0.68588,0.68588,0.68579,0.68587,396299998.0
2006-03-03 20:36:00,0.68592,0.68595,0.68589,0.68589,268400000.0
2006-03-03 20:37:00,0.68589,0.68593,0.68586,0.68592,757799995.0
2006-03-03 20:38:00,0.6859,0.68595,0.68581,0.68581,960900008.0
2006-03-03 20:39:00,0.6858,0.68583,0.68576,0.68576,412000004.0
2006-03-03 20:40:00,0.68575,0.68581,0.68572,0.68578,504900010.0
2006-03-03 20:41:00,0.68578,0.6858,0.68572,0.68575,348899997.0
2006-03-03 20:42:00,0.68578,0.6858,0.68578,0.6858,198400000.0
2006-03-03 20:43:00,0.68583,0.68593,0.68583,0.68592,746900003.0
2006-03-03 20:44:00,0.6859,0.68592,0.68583,0.68588,961899997.0
2006-03-03 20:45:00,0.68591,0.68595,0.68587,0.68588,305100002.0
2006-03-03 20:46:00,0.68594,0.68596,0.68589,0.68593,196999998.0
2006-03-03 20:47:00,0.68593,0.68598,0.6859,0.68592,523400007.0
2006-03-03 20:48:00,0.6859,0.68597,0.68585,0.6859,670699998.0
2006-03-03 20:49:00,0.68592,0.68595,0.68589,0.68592,230599997.0
2006-03-03 20:50:00,0.68591,0.68595,0.68586,0.68593,1372499990.0
2006-03-03 20:51:00,0.68593,0.68595,0.68584,0.68589,454399999.0
2006-03-03 20:52:00,0.6859,0.68593,0.6858,0.68586,570100003.0
2006-03-03 20:53:00,0.6859,0.68595,0.68582,0.68587,978300018.0
2006-03-03 20:54:00,0.68592,0.68598,0.6859,0.6859,777099994.0
2006-03-03 20:55:00,0.68587,0.68593,0.68585,0.68593,459200000.0
2006-03-03 20:56:00,0.68589,0.6859,0.68577,0.6858,1242600000.0
2006-03-03 20:57:00,0.68576,0.68583,0.68574,0.68575,1174700003.0
2006-03-03 20:58:00,0.68576,0.68589,0.68576,0.6858,730000005.0
2006-03-03 20:59:00,0.68581,0.68585,0.68571,0.68571,1722500000.0
2006-03-03 21:00:00,0.68574,0.68579,0.68571,0.68575,1804600001.0
2006-03-03 21:01:00,0.68574,0.68578,0.68567,0.68578,1240800002.0
2006-03-03 21:02:00,0.68582,0.68588,0.68581,0.68587,411800004.0
2006-03-03 21:03:00,0.68587,0.6859,0.6858,0.68585,759600001.0
2006-03-03 21:04:00,0.68588,0.68592,0.68587,0.68591,432499998.0
2006-03-03 21:05:00,0.6859,0.68595,0.68587,0.6859,623699997.0
2006-03-03 21:06:00,0.68585,0.68589,0.6858,0.6858,736100001.0
2006-03-03 21:07:00,0.6858,0.68588,0.6858,0.68586,113199998.0
2006-03-03 21:08:00,0.68585,0.68585,0.68579,0.68582,152600001.0
2006-03-03 21:09:00,0.68585,0.68585,0.68579,0.68581,361500003.0
2006-03-03 21:10:00,0.6858,0.6858,0.68576,0.6858,242699999.0
2006-03-03 21:11:00,0.6858,0.6858,0.68575,0.68575,290900003.0
2006-03-03 21:12:00,0.68571,0.68575,0.68571,0.68575,70900001.0
2006-03-03 21:13:00,0.68577,0.68582,0.68576,0.68577,283200005.0
2006-03-03 21:14:00,0.68579,0.68579,0.68571,0.68573,736399994.0
2006-03-03 21:15:00,0.68573,0.68574,0.68566,0.68574,478799996.0
2006-03-03 21:16:00,0.68573,0.68577,0.6857,0.68577,449600002.0
2006-03-03 21:17:00,0.68575,0.68578,0.68562,0.68566,210700002.0
2006-03-03 21:18:00,0.68561,0.68565,0.68559,0.68565,217999996.0
2006-03-03 21:19:00,0.68561,0.68561,0.68555,0.68555,609999994.0
2006-03-03 21:20:00,0.68563,0.68571,0.68559,0.68562,1008600011.0
2006-03-03 21:21:00,0.68565,0.68565,0.6856,0.6856,381100001.0
2006-03-03 21:22:00,0.68562,0.68567,0.68562,0.68567,808000001.0
2006-03-03 21:23:00,0.68567,0.68573,0.68566,0.68568,54300000.0
2006-03-03 21:24:00,0.6857,0.6857,0.68565,0.68565,216800003.0
2006-03-03 21:25:00,0.68565,0.68571,0.68564,0.68567,344200000.0
2006-03-03 21:26:00,0.68565,0.68568,0.68562,0.68567,177700002.0
2006-03-03 21:27:00,0.68568,0.68568,0.68561,0.68568,246399999.0
2006-03-03 21:28:00,0.6857,0.68571,0.68563,0.68565,199699999.0
2006-03-03 21:29:00,0.68562,0.68562,0.68557,0.68557,156400002.0
2006-03-03 21:30:00,0.68558,0.68564,0.68556,0.68556,127099999.0
2006-03-03 21:31:00,0.68554,0.68563,0.68554,0.68563,233800001.0
2006-03-03 21:32:00,0.68563,0.68569,0.68561,0.68565,783499993.0
2006-03-03 21:33:00,0.68566,0.68573,0.68563,0.68563,448999999.0
2006-03-03 21:34:00,0.68562,0.68568,0.68562,0.68567,484299999.0
2006-03-03 21:35:00,0.68568,0.68568,0.68558,0.68559,226799998.0
2006-03-03 21:36:00,0.68556,0.68565,0.68556,0.68563,135399999.0
2006-03-03 21:37:00,0.68569,0.68569,0.68564,0.68565,240299998.0
2006-03-03 21:38:00,0.68562,0.68568,0.68562,0.68568,150999999.0
2006-03-03 21:39:00,0.68566,0.68571,0.68566,0.68569,85399998.0
2006-03-03 21:40:00,0.68564,0.68573,0.68562,0.68571,275199998.0
2006-03-03 21:41:00,0.68573,0.68573,0.68568,0.6857,126800000.0
2006-03-03 21:42:00,0.68567,0.68573,0.68567,0.68571,141800001.0
2006-03-03 21:43:00,0.68569,0.6858,0.68568,0.68568,294900000.0
2006-03-03 21:44:00,0.68568,0.68573,0.68568,0.68571,456700000.0
2006-03-03 21:45:00,0.68572,0.68575,0.68572,0.68573,114800001.0
2006-03-03 21:46:00,0.68571,0.68575,0.68571,0.68575,487000000.0
2006-03-03 21:47:00,0.68575,0.68577,0.68571,0.68571,226099999.0
2006-03-03 21:48:00,0.68568,0.68568,0.68561,0.68567,168399996.0
2006-03-03 21:49:00,0.68567,0.68569,0.68566,0.68566,144999997.0
2006-03-03 21:50:00,0.68563,0.68569,0.68563,0.68569,124999996.0
2006-03-03 21:51:00,0.68568,0.68568,0.6856,0.68562,233500006.0
2006-03-03 21:52:00,0.68562,0.68572,0.68562,0.68565,107699998.0
2006-03-03 21:53:00,0.68572,0.68577,0.68572,0.68577,66200002.0
2006-03-03 21:54:00,0.68578,0.68578,0.68572,0.68572,301500003.0
2006-03-03 21:55:00,0.68573,0.68581,0.68571,0.68578,165299997.0
2006-03-03 21:56:00,0.68582,0.68582,0.6858,0.6858,179900001.0
2006-03-03 21:57:00,0.68582,0.68585,0.6858,0.68582,383600005.0
2006-03-03 21:58:00,0.68582,0.68585,0.68582,0.68585,125000001.0
2006-03-03 21:59:00,0.6858,0.68595,0.6858,0.68595,505500000.0
2006-03-03 22:00:00,0.68597,0.686,0.68588,0.68591,192299998.0
2006-03-03 22:01:00,0.68592,0.68592,0.68583,0.6859,270000004.0
2006-03-03 22:02:00,0.6859,0.68596,0.68585,0.68585,499699998.0
2006-03-03 22:03:00,0.68585,0.68597,0.68585,0.68588,429299996.0
2006-03-03 22:04:00,0.68588,0.6859,0.6858,0.68583,212199995.0
2006-03-03 22:05:00,0.68582,0.68598,0.68582,0.68588,90900001.0
2006-03-03 22:06:00,0.68593,0.686,0.68593,0.686,139299997.0
2006-03-03 22:07:00,0.68601,0.68605,0.68601,0.68605,92500000.0
2006-03-03 22:08:00,0.68603,0.68607,0.68599,0.686,330099999.0
2006-03-03 22:09:00,0.68605,0.68605,0.68597,0.68597,174800001.0
2006-03-03 22:10:00,0.68592,0.68598,0.6859,0.68593,64400001.0
2006-03-03 22:11:00,0.68595,0.68595,0.68592,0.68592,91600001.0
2006-03-03 22:12:00,0.68593,0.68598,0.68592,0.68597,411100002.0
2006-03-03 22:13:00,0.68599,0.68602,0.68599,0.68602,103799999.0
2006-03-03 22:14:00,0.68607,0.68611,0.68607,0.68611,172400003.0
2006-03-03 22:15:00,0.68612,0.68617,0.68609,0.68609,504000005.0
2006-03-03 22:16:00,0.68608,0.68612,0.68605,0.68607,564299997.0
2006-03-03 22:17:00,0.68608,0.68608,0.68607,0.68607,19800000.0
2006-03-03 22:18:00,0.68607,0.68609,0.68603,0.68603,91900002.0
2006-03-03 22:19:00,0.68607,0.68608,0.68604,0.68607,220800005.0
2006-03-03 22:20:00,0.68607,0.68607,0.68601,0.68607,82299998.0
2006-03-03 22:21:00,0.68608,0.6861,0.68605,0.68605,503599997.0
2006-03-03 22:22:00,0.68609,0.68614,0.68607,0.6861,480600002.0
2006-03-03 22:23:00,0.68606,0.68617,0.68601,0.68601,497699992.0
2006-03-03 22:24:00,0.68596,0.68603,0.68596,0.68602,278599999.0
2006-03-03 22:25:00,0.686,0.68606,0.686,0.68603,284700000.0
2006-03-03 22:26:00,0.68598,0.68603,0.68593,0.68598,340000004.0
2006-03-03 22:27:00,0.686,0.68605,0.686,0.68603,82499999.0
2006-03-03 22:28:00,0.68602,0.68604,0.68596,0.68596,152299999.0
2006-03-03 22:29:00,0.686,0.686,0.68595,0.68595,93900000.0
2006-03-03 22:30:00,0.68597,0.68598,0.68595,0.68597,149000002.0
2006-03-03 22:31:00,0.68601,0.68604,0.686,0.686,99600001.0
2006-03-03 22:32:00,0.68602,0.68602,0.68595,0.68595,306299996.0
2006-03-03 22:33:00,0.68595,0.68602,0.68595,0.68602,327800003.0
2006-03-03 22:34:00,0.68605,0.68607,0.68601,0.68601,335499998.0
2006-03-03 22:35:00,0.68599,0.68601,0.68592,0.68601,288399997.0
2006-03-03 22:36:00,0.68604,0.68606,0.68597,0.68597,107799997.0
2006-03-03 22:37:00,0.68595,0.68597,0.6859,0.68594,207200001.0
2006-03-03 22:38:00,0.68598,0.68598,0.68597,0.68597,90999996.0
2006-03-03 22:39:00,0.68597,0.68598,0.68595,0.68597,250299999.0
2006-03-03 22:40:00,0.68595,0.68597,0.68593,0.68595,430999998.0
2006-03-03 22:41:00,0.68595,0.68601,0.68595,0.68597,385399995.0
2006-03-03 22:42:00,0.68587,0.68592,0.68585,0.6859,306799998.0
2006-03-03 22:43:00,0.68595,0.68599,0.68595,0.68598,75500001.0
2006-03-03 22:44:00,0.686,0.68605,0.686,0.68605,224500002.0
2006-03-03 22:45:00,0.68606,0.68606,0.68598,0.68604,135900002.0
2006-03-03 22:46:00,0.68605,0.68605,0.686,0.686,38400000.0
2006-03-03 22:47:00,0.68605,0.68609,0.686,0.686,147700001.0
2006-03-03 22:48:00,0.68599,0.68607,0.68593,0.68593,441700001.0
2006-03-03 22:49:00,0.68601,0.68601,0.68588,0.68589,186400004.0
2006-03-03 22:50:00,0.68597,0.686,0.68594,0.68594,116400002.0
2006-03-03 22:51:00,0.6859,0.6859,0.68585,0.68588,152299998.0
2006-03-03 22:52:00,0.68586,0.68586,0.68583,0.68584,123900003.0
2006-03-03 22:53:00,0.68584,0.68593,0.68583,0.68588,110299999.0
2006-03-03 22:54:00,0.68587,0.68599,0.68586,0.68593,112799997.0
2006-03-03 22:55:00,0.68593,0.68595,0.68593,0.68595,117300000.0
2006-03-03 22:56:00,0.68593,0.68596,0.68588,0.68596,126299998.0
2006-03-03 22:57:00,0.68593,0.68595,0.68586,0.68595,197800000.0
2006-03-03 22:58:00,0.68597,0.68598,0.68588,0.68595,297899999.0
2006-03-03 22:59:00,0.68593,0.68597,0.68583,0.68583,334400001.0
2006-03-03 23:00:00,0.68562,0.68601,0.68562,0.68597,153199994.0
2006-03-03 23:01:00,0.68595,0.68597,0.68591,0.68593,51000001.0
2006-03-03 23:02:00,0.68592,0.68598,0.68592,0.68593,169900003.0
2006-03-03 23:03:00,0.68595,0.68595,0.68593,0.68595,126400000.0
2006-03-03 23:04:00,0.68595,0.68595,0.6859,0.68592,35099999.0
2006-03-03 23:05:00,0.68592,0.68595,0.68592,0.68595,55600001.0
2006-03-03 23:06:00,0.68593,0.68593,0.68587,0.68587,136199998.0
2006-03-03 23:07:00,0.68583,0.6859,0.68583,0.68587,214500000.0
2006-03-03 23:08:00,0.6858,0.6859,0.6858,0.68586,133000003.0
2006-03-03 23:09:00,0.6859,0.68593,0.68584,0.68593,165399999.0
2006-03-03 23:10:00,0.68593,0.68595,0.68588,0.68595,111399998.0
2006-03-03 23:11:00,0.68596,0.68596,0.68583,0.68587,156500001.0
2006-03-03 23:12:00,0.68586,0.68593,0.68582,0.68593,67700001.0
2006-03-03 23:13:00,0.68587,0.68593,0.68587,0.68593,70199998.0
2006-03-03 23:14:00,0.68591,0.68596,0.68589,0.68592,125199999.0
2006-03-03 23:15:00,0.68592,0.68596,0.6859,0.68591,77499998.0
2006-03-03 23:16:00,0.68588,0.68588,0.68585,0.68585,59900002.0
2006-03-03 23:17:00,0.6859,0.68593,0.68585,0.68593,171899998.0
2006-03-03 23:18:00,0.68588,0.68588,0.68585,0.68585,28900000.0
2006-03-03 23:19:00,0.68588,0.68588,0.68588,0.68588,55000000.0
2006-03-03 23:20:00,0.68588,0.6859,0.68588,0.6859,73200000.0
2006-03-03 23:21:00,0.68588,0.68592,0.68586,0.68592,64199998.0
2006-03-03 23:22:00,0.68592,0.68595,0.68589,0.68591,123900000.0
2006-03-03 23:23:00,0.68597,0.68605,0.68597,0.68598,169299997.0
2006-03-03 23:24:00,0.68601,0.68601,0.68594,0.68594,59800002.0
2006-03-03 23:25:00,0.68594,0.68601,0.68594,0.68601,23000001.0
2006-03-03 23:26:00,0.68603,0.68605,0.68601,0.68605,104299999.0
2006-03-03 23:27:00,0.68606,0.68607,0.686,0.68602,214500001.0
2006-03-03 23:28:00,0.68609,0.68609,0.68596,0.68597,125200000.0
2006-03-03 23:29:00,0.68595,0.68601,0.68592,0.68592,33600000.0
2006-03-03 23:30:00,0.68593,0.686,0.68593,0.68598,188899998.0
2006-03-03 23:31:00,0.686,0.68603,0.68592,0.68599,133200002.0
2006-03-03 23:32:00,0.686,0.686,0.68594,0.68599,130799996.0
2006-03-03 23:33:00,0.68603,0.68603,0.68595,0.686,225700001.0
2006-03-03 23:34:00,0.686,0.686,0.68595,0.68597,106400002.0
2006-03-03 23:35:00,0.68601,0.68604,0.68592,0.68599,183100000.0
2006-03-03 23:36:00,0.68596,0.68602,0.68595,0.68595,150799998.0
2006-03-03 23:37:00,0.68598,0.68602,0.68593,0.686,88700000.0
2006-03-03 23:38:00,0.68595,0.68603,0.68595,0.68597,85599998.0
2006-03-03 23:39:00,0.68599,0.68599,0.68594,0.68595,134800000.0
2006-03-03 23:40:00,0.68599,0.68599,0.68599,0.68599,53800000.0
2006-03-03 23:41:00,0.68603,0.68603,0.68595,0.68595,64700001.0
2006-03-03 23:42:00,0.68597,0.68599,0.68595,0.68599,90900001.0
2006-03-03 23:43:00,0.68602,0.68606,0.68598,0.68606,75500000.0
2006-03-03 23:44:00,0.68609,0.68611,0.68604,0.68607,136999999.0
2006-03-03 23:45:00,0.68608,0.68613,0.68604,0.68613,265099994.0
2006-03-03 23:46:00,0.68611,0.68614,0.68609,0.68609,113800000.0
2006-03-03 23:47:00,0.68604,0.68604,0.68599,0.68599,67799998.0
2006-03-03 23:48:00,0.686,0.68609,0.686,0.68607,142200000.0
2006-03-03 23:49:00,0.68601,0.68602,0.68601,0.68602,103400002.0
2006-03-03 23:50:00,0.68595,0.68602,0.68595,0.68595,208800000.0
2006-03-03 23:51:00,0.68592,0.68601,0.68591,0.68591,182099998.0
2006-03-03 23:52:00,0.68587,0.68601,0.68587,0.68601,95900002.0
2006-03-03 23:53:00,0.686,0.686,0.68592,0.68592,173099998.0
2006-03-03 23:54:00,0.68597,0.68597,0.6859,0.6859,94500002.0
2006-03-03 23:55:00,0.68595,0.68595,0.6859,0.68595,100400000.0
2006-03-03 23:56:00,0.68593,0.68595,0.6859,0.68592,213300000.0
2006-03-03 23:57:00,0.68594,0.68594,0.68587,0.68587,98100000.0
2006-03-03 23:58:00,0.68587,0.68595,0.68566,0.68566,107800003.0
2006-03-03 23:59:00,0.68592,0.68595,0.68592,0.68595,192399997.0
2006-03-06 00:00:00,0.68584,0.68597,0.68559,0.68559,129099999.0
2006-03-06 00:01:00,0.68591,0.68592,0.68582,0.68585,92600002.0
2006-03-06 00:02:00,0.68584,0.68584,0.68561,0.68576,104199998.0
2006-03-06 00:03:00,0.68589,0.68593,0.68581,0.68593,235200000.0
2006-03-06 00:04:00,0.68595,0.68595,0.68595,0.68595,800000.0
2006-03-06 00:05:00,0.68592,0.68592,0.68587,0.68588,73299999.0
2006-03-06 00:06:00,0.68583,0.68588,0.68582,0.68588,138100002.0
2006-03-06 00:07:00,0.68584,0.68597,0.68583,0.68583,232799999.0
2006-03-06 00:08:00,0.68588,0.68609,0.68588,0.68602,203500004.0
2006-03-06 00:09:00,0.68605,0.68605,0.68602,0.68602,174100007.0
2006-03-06 00:10:00,0.68608,0.68612,0.68602,0.68602,67300000.0
2006-03-06 00:11:00,0.6861,0.6861,0.68593,0.68603,184899994.0
2006-03-06 00:12:00,0.68593,0.68593,0.68582,0.68591,199199999.0
2006-03-06 00:13:00,0.68584,0.68591,0.68584,0.6859,131100002.0
2006-03-06 00:14:00,0.68584,0.68584,0.68569,0.68575,87199998.0
2006-03-06 00:15:00,0.68577,0.68594,0.68577,0.68586,243900002.0
2006-03-06 00:16:00,0.68585,0.68602,0.68585,0.68602,137400000.0
2006-03-06 00:17:00,0.68598,0.68598,0.68589,0.68591,52900000.0
2006-03-06 00:18:00,0.68592,0.68599,0.68592,0.68599,184499997.0
2006-03-06 00:19:00,0.68604,0.68604,0.68601,0.68601,21600000.0
2006-03-06 00:20:00,0.68609,0.68609,0.68605,0.68609,131699998.0
2006-03-06 00:21:00,0.68606,0.68606,0.68601,0.68601,62999998.0
2006-03-06 00:22:00,0.68597,0.68606,0.68597,0.68606,12000000.0
2006-03-06 00:23:00,0.68604,0.68604,0.686,0.68602,67800000.0
2006-03-06 00:24:00,0.68604,0.68604,0.68597,0.68602,106100000.0
2006-03-06 00:25:00,0.686,0.68605,0.68599,0.686,163500005.0
2006-03-06 00:26:00,0.68605,0.68605,0.68599,0.686,115100001.0
2006-03-06 00:27:00,0.68604,0.68604,0.68593,0.68603,102899998.0
2006-03-06 00:28:00,0.68603,0.68603,0.68599,0.68599,182200002.0
2006-03-06 00:29:00,0.686,0.686,0.68593,0.68593,174100001.0
2006-03-06 00:30:00,0.68602,0.68604,0.68599,0.68603,98399998.0
2006-03-06 00:31:00,0.68604,0.6861,0.68604,0.68605,118800002.0
2006-03-06 00:32:00,0.68606,0.68607,0.68596,0.68607,265699999.0
2006-03-06 00:33:00,0.68598,0.686,0.68589,0.68592,129600001.0
2006-03-06 00:34:00,0.68586,0.68592,0.68586,0.6859,79899999.0
2006-03-06 00:35:00,0.68585,0.68592,0.68585,0.68592,195400003.0
2006-03-06 00:36:00,0.68586,0.68586,0.68584,0.68584,52499999.0
2006-03-06 00:37:00,0.68586,0.68587,0.68579,0.68585,201700005.0
2006-03-06 00:38:00,0.68582,0.68582,0.68582,0.68582,22400000.0
2006-03-06 00:39:00,0.68579,0.68579,0.6857,0.68572,98400000.0
2006-03-06 00:40:00,0.68577,0.68583,0.68575,0.6858,52400001.0
2006-03-06 00:41:00,0.68582,0.6859,0.68581,0.68586,226400004.0
2006-03-06 00:42:00,0.68583,0.68589,0.68575,0.68582,171599998.0
2006-03-06 00:43:00,0.68588,0.68588,0.68576,0.68576,126199998.0
2006-03-06 00:44:00,0.68581,0.68585,0.68576,0.68582,123499999.0
2006-03-06 00:45:00,0.68578,0.68582,0.68578,0.68582,104600000.0
2006-03-06 00:46:00,0.68585,0.68585,0.68575,0.68578,222500000.0
2006-03-06 00:47:00,0.68576,0.68578,0.68575,0.68575,135399996.0
2006-03-06 00:48:00,0.68574,0.68576,0.68568,0.68573,240000001.0
2006-03-06 00:49:00,0.68576,0.68576,0.6857,0.68573,84699999.0
2006-03-06 00:50:00,0.6858,0.6858,0.68575,0.68575,78300001.0
2006-03-06 00:51:00,0.68583,0.68587,0.68574,0.68582,106999999.0
2006-03-06 00:52:00,0.68578,0.6858,0.68575,0.68575,80500002.0
2006-03-06 00:53:00,0.68576,0.68581,0.68576,0.68581,69899999.0
2006-03-06 00:54:00,0.68587,0.68588,0.68583,0.68583,112899998.0
2006-03-06 00:55:00,0.68589,0.68593,0.68581,0.68583,109400003.0
2006-03-06 00:56:00,0.6858,0.68585,0.68579,0.68582,169999999.0
2006-03-06 00:57:00,0.6858,0.68581,0.68575,0.68581,93300000.0
2006-03-06 00:58:00,0.68582,0.68588,0.68582,0.68585,212400002.0
2006-03-06 00:59:00,0.68584,0.68587,0.68579,0.68581,77999998.0
2006-03-06 01:00:00,0.68583,0.68596,0.68583,0.68592,52200001.0
2006-03-06 01:01:00,0.68595,0.68605,0.68595,0.68599,87099999.0
2006-03-06 01:02:00,0.68595,0.68595,0.68589,0.68595,141800000.0
2006-03-06 01:03:00,0.68592,0.68593,0.68587,0.6859,266500000.0
2006-03-06 01:04:00,0.68594,0.68596,0.68589,0.68592,141500002.0
2006-03-06 01:05:00,0.68589,0.68598,0.68588,0.68598,163700000.0
2006-03-06 01:06:00,0.686,0.68603,0.68597,0.68603,119800000.0
2006-03-06 01:07:00,0.68598,0.68603,0.68597,0.68602,96700001.0
2006-03-06 01:08:00,0.68595,0.68603,0.68595,0.68598,131400002.0
2006-03-06 01:09:00,0.68597,0.68604,0.6859,0.68595,203799995.0
2006-03-06 01:10:00,0.68597,0.68602,0.68595,0.68595,191299999.0
2006-03-06 01:11:00,0.68598,0.68599,0.68595,0.68595,145100001.0
2006-03-06 01:12:00,0.68594,0.68598,0.68587,0.68591,182299998.0
2006-03-06 01:13:00,0.6859,0.68628,0.68587,0.68624,266200004.0
2006-03-06 01:14:00,0.68624,0.68638,0.68623,0.68629,153699999.0
2006-03-06 01:15:00,0.68627,0.68643,0.68623,0.68637,253199996.0
2006-03-06 01:16:00,0.68636,0.68639,0.68633,0.68635,105100001.0
2006-03-06 01:17:00,0.68637,0.68645,0.68634,0.68634,232399996.0
2006-03-06 01:18:00,0.68631,0.6864,0.68628,0.68635,139099999.0
2006-03-06 01:19:00,0.68642,0.68644,0.68635,0.6864,131500001.0
2006-03-06 01:20:00,0.68641,0.6865,0.68633,0.68634,226400003.0
2006-03-06 01:21:00,0.68629,0.68638,0.68629,0.68638,111099997.0
2006-03-06 01:22:00,0.68639,0.6864,0.68636,0.68639,132500000.0
2006-03-06 01:23:00,0.68641,0.68642,0.68632,0.68632,60600000.0
2006-03-06 01:24:00,0.68636,0.68647,0.68636,0.68647,48700000.0
2006-03-06 01:25:00,0.68643,0.68643,0.6864,0.6864,18300000.0
2006-03-06 01:26:00,0.68638,0.68638,0.6863,0.6863,101599998.0
2006-03-06 01:27:00,0.68637,0.68639,0.68633,0.68635,192799995.0
2006-03-06 01:28:00,0.68644,0.68647,0.6864,0.68643,147700003.0
2006-03-06 01:29:00,0.68654,0.68675,0.68654,0.68675,84999998.0
2006-03-06 01:30:00,0.68692,0.68704,0.68678,0.68704,104499999.0
2006-03-06 01:31:00,0.6872,0.68727,0.68699,0.68699,51200000.0
2006-03-06 01:32:00,0.68702,0.68726,0.68702,0.68726,43699999.0
2006-03-06 01:33:00,0.68723,0.68723,0.68703,0.68713,102300001.0
2006-03-06 01:34:00,0.68722,0.68722,0.68711,0.68712,176299998.0
2006-03-06 01:35:00,0.68711,0.68711,0.68704,0.68711,93699999.0
2006-03-06 01:36:00,0.68712,0.68712,0.68706,0.68707,81299999.0
2006-03-06 01:37:00,0.6871,0.68715,0.6871,0.68715,162800001.0
2006-03-06 01:38:00,0.68709,0.68711,0.68699,0.68706,125400001.0
2006-03-06 01:39:00,0.68707,0.6871,0.68699,0.6871,194100000.0
2006-03-06 01:40:00,0.68705,0.68705,0.68698,0.68701,136499998.0
2006-03-06 01:41:00,0.68703,0.68706,0.68701,0.68703,223600000.0
2006-03-06 01:42:00,0.68703,0.6871,0.68703,0.68707,86600001.0
2006-03-06 01:43:00,0.68708,0.68709,0.687,0.68709,119699999.0
2006-03-06 01:44:00,0.68713,0.68713,0.68704,0.6871,164899998.0
2006-03-06 01:45:00,0.68707,0.68712,0.68698,0.68712,69500000.0
2006-03-06 01:46:00,0.68715,0.68715,0.6871,0.6871,81400000.0
2006-03-06 01:47:00,0.68715,0.68717,0.68715,0.68717,55899997.0
2006-03-06 01:48:00,0.68711,0.68711,0.687,0.68701,157799997.0
2006-03-06 01:49:00,0.68692,0.68692,0.68685,0.68688,106899999.0
2006-03-06 01:50:00,0.68692,0.68697,0.68692,0.68695,150899997.0
2006-03-06 01:51:00,0.68688,0.68703,0.68688,0.68693,268999996.0
2006-03-06 01:52:00,0.68697,0.68704,0.68696,0.68704,202500000.0
2006-03-06 01:53:00,0.68702,0.68703,0.68697,0.68697,131000000.0
2006-03-06 01:54:00,0.68692,0.68697,0.68683,0.68692,207900004.0
2006-03-06 01:55:00,0.6869,0.68692,0.68688,0.68691,128700000.0
2006-03-06 01:56:00,0.6869,0.6869,0.68681,0.68688,136000000.0
2006-03-06 01:57:00,0.68682,0.68682,0.68672,0.68675,121900003.0
2006-03-06 01:58:00,0.68647,0.68679,0.68647,0.6867,101999998.0
2006-03-06 01:59:00,0.68673,0.68673,0.68671,0.68671,72500000.0
2006-03-06 02:00:00,0.68672,0.68681,0.68669,0.68669,197300000.0
2006-03-06 02:01:00,0.68677,0.6869,0.68676,0.68677,318400001.0
2006-03-06 02:02:00,0.68675,0.6869,0.68675,0.68685,138099997.0
2006-03-06 02:03:00,0.68694,0.68703,0.68694,0.687,234800000.0
2006-03-06 02:04:00,0.68706,0.68706,0.68685,0.68695,158199999.0
2006-03-06 02:05:00,0.68692,0.68692,0.68677,0.68681,103700003.0
2006-03-06 02:06:00,0.68676,0.68685,0.68675,0.68675,292099999.0
2006-03-06 02:07:00,0.6868,0.68682,0.68675,0.68677,240899999.0
2006-03-06 02:08:00,0.68677,0.6868,0.68672,0.68672,128000004.0
2006-03-06 02:09:00,0.68674,0.68674,0.68664,0.68664,216500000.0
2006-03-06 02:10:00,0.68665,0.68671,0.68665,0.68668,120500001.0
2006-03-06 02:11:00,0.68663,0.68663,0.68643,0.68647,128199999.0
2006-03-06 02:12:00,0.68651,0.68656,0.68643,0.68643,134500001.0
2006-03-06 02:13:00,0.68647,0.68649,0.68637,0.68644,179500002.0
2006-03-06 02:14:00,0.68648,0.6865,0.68637,0.68637,107500002.0
2006-03-06 02:15:00,0.68637,0.68643,0.68636,0.68642,81700001.0
2006-03-06 02:16:00,0.68645,0.68647,0.6864,0.68643,157300000.0
2006-03-06 02:17:00,0.68641,0.68642,0.6863,0.6863,147600000.0
2006-03-06 02:18:00,0.68628,0.68632,0.68626,0.68627,184200000.0
2006-03-06 02:19:00,0.68626,0.68626,0.68623,0.68623,137999997.0
2006-03-06 02:20:00,0.68617,0.68624,0.68616,0.68616,154299998.0
2006-03-06 02:21:00,0.68617,0.68625,0.68617,0.68625,35499998.0
2006-03-06 02:22:00,0.68628,0.68628,0.68621,0.68627,20100000.0
2006-03-06 02:23:00,0.68626,0.68626,0.68621,0.68622,88599999.0
2006-03-06 02:24:00,0.68625,0.6863,0.68621,0.68621,54400001.0
2006-03-06 02:25:00,0.68615,0.68631,0.68615,0.68631,114100000.0
2006-03-06 02:26:00,0.68632,0.68635,0.68621,0.68628,160399997.0
2006-03-06 02:27:00,0.68627,0.68634,0.68619,0.68619,240299995.0
2006-03-06 02:28:00,0.68623,0.68626,0.68621,0.68624,213399999.0
2006-03-06 02:29:00,0.68629,0.68643,0.68629,0.68643,123499998.0
2006-03-06 02:30:00,0.68642,0.68648,0.68639,0.68639,88199998.0
2006-03-06 02:31:00,0.6864,0.68658,0.6864,0.68655,90099999.0
2006-03-06 02:32:00,0.68653,0.68654,0.6865,0.68654,102900002.0
2006-03-06 02:33:00,0.68652,0.68652,0.68642,0.68645,55100000.0
2006-03-06 02:34:00,0.68642,0.68648,0.68642,0.68648,87900000.0
2006-03-06 02:35:00,0.6865,0.68653,0.68645,0.68653,130300000.0
2006-03-06 02:36:00,0.68652,0.68661,0.68648,0.68658,140899997.0
2006-03-06 02:37:00,0.68658,0.68664,0.68658,0.68664,116599999.0
2006-03-06 02:38:00,0.68667,0.68673,0.68666,0.68673,94100002.0
2006-03-06 02:39:00,0.68671,0.68671,0.68664,0.68667,95300001.0
2006-03-06 02:40:00,0.68669,0.68676,0.68663,0.68676,176399998.0
2006-03-06 02:41:00,0.68673,0.68675,0.68655,0.68655,219500000.0
2006-03-06 02:42:00,0.68651,0.68651,0.6864,0.6865,105400002.0
2006-03-06 02:43:00,0.68648,0.68651,0.68644,0.68645,75899999.0
2006-03-06 02:44:00,0.68647,0.68649,0.68645,0.68646,172799997.0
2006-03-06 02:45:00,0.6864,0.68645,0.6864,0.68643,93199996.0
2006-03-06 02:46:00,0.6864,0.68645,0.6864,0.68642,61700001.0
2006-03-06 02:47:00,0.68644,0.68645,0.68644,0.68645,37899998.0
2006-03-06 02:48:00,0.68648,0.68653,0.68643,0.68643,190800006.0
2006-03-06 02:49:00,0.68649,0.68654,0.68648,0.68648,152400001.0
2006-03-06 02:50:00,0.68644,0.68651,0.68642,0.68646,195999999.0
2006-03-06 02:51:00,0.68644,0.68644,0.68639,0.68643,238199999.0
2006-03-06 02:52:00,0.68645,0.68648,0.68643,0.68647,157899997.0
2006-03-06 02:53:00,0.68647,0.68647,0.68645,0.68645,70699998.0
2006-03-06 02:54:00,0.68642,0.68645,0.68636,0.68638,124400003.0
2006-03-06 02:55:00,0.68637,0.6864,0.68637,0.68637,147500002.0
2006-03-06 02:56:00,0.68633,0.68638,0.68631,0.68638,76000000.0
2006-03-06 02:57:00,0.68637,0.68641,0.68636,0.68641,131900001.0
2006-03-06 02:58:00,0.6865,0.68658,0.6865,0.68653,207700002.0
2006-03-06 02:59:00,0.6865,0.68656,0.68649,0.6865,201699999.0
2006-03-06 03:00:00,0.68652,0.68664,0.68652,0.68662,111800003.0
2006-03-06 03:01:00,0.68658,0.68659,0.68653,0.68657,92900001.0
2006-03-06 03:02:00,0.68659,0.68663,0.68654,0.68663,123699998.0
2006-03-06 03:03:00,0.68662,0.68665,0.68654,0.68654,202100002.0
2006-03-06 03:04:00,0.68653,0.68655,0.6865,0.6865,134000000.0
2006-03-06 03:05:00,0.68652,0.68655,0.68643,0.68644,147300000.0
2006-03-06 03:06:00,0.68647,0.68647,0.68639,0.68647,149900002.0
2006-03-06 03:07:00,0.68643,0.68654,0.68643,0.68654,60500000.0
2006-03-06 03:08:00,0.68651,0.68658,0.68651,0.68658,139500000.0
2006-03-06 03:09:00,0.68653,0.68653,0.68648,0.68649,94299998.0
2006-03-06 03:10:00,0.68656,0.68658,0.68654,0.68657,81300003.0
2006-03-06 03:11:00,0.68657,0.68658,0.68653,0.68656,110000001.0
2006-03-06 03:12:00,0.68658,0.68663,0.6865,0.6866,158699994.0
2006-03-06 03:13:00,0.68657,0.68657,0.68656,0.68656,12700000.0
2006-03-06 03:14:00,0.68652,0.68652,0.6865,0.6865,23100000.0
2006-03-06 03:15:00,0.68652,0.68653,0.68649,0.68649,74800000.0
2006-03-06 03:16:00,0.68653,0.68653,0.68645,0.68645,85400002.0
2006-03-06 03:17:00,0.6865,0.68656,0.68648,0.68656,165600002.0
2006-03-06 03:18:00,0.68655,0.6866,0.68651,0.6866,132700003.0
2006-03-06 03:19:00,0.68658,0.68658,0.68657,0.68657,6100000.0
2006-03-06 03:20:00,0.68653,0.68654,0.68648,0.68654,149899997.0
2006-03-06 03:21:00,0.68656,0.68656,0.68648,0.68651,154000003.0
2006-03-06 03:22:00,0.68653,0.68656,0.68649,0.68654,139799999.0
2006-03-06 03:23:00,0.68652,0.68652,0.68652,0.68652,800000.0
2006-03-06 03:24:00,0.68653,0.68653,0.68647,0.68648,94800001.0
2006-03-06 03:25:00,0.68648,0.68653,0.68646,0.68653,111099999.0
2006-03-06 03:26:00,0.68655,0.68655,0.68648,0.6865,199099997.0
2006-03-06 03:27:00,0.68652,0.68652,0.68648,0.68648,64700001.0
2006-03-06 03:28:00,0.68644,0.68647,0.68638,0.68638,57100001.0
2006-03-06 03:29:00,0.68645,0.68645,0.68645,0.68645,4800000.0
2006-03-06 03:30:00,0.68645,0.68647,0.68645,0.68647,41499999.0
2006-03-06 03:31:00,0.68652,0.68652,0.68647,0.68648,74200001.0
2006-03-06 03:32:00,0.68645,0.68652,0.68645,0.68652,10400000.0
2006-03-06 03:33:00,0.68642,0.68642,0.68642,0.68642,18500000.0
2006-03-06 03:34:00,0.6865,0.68654,0.68646,0.68648,205900002.0
2006-03-06 03:35:00,0.68647,0.68648,0.68644,0.68646,121100000.0
2006-03-06 03:36:00,0.68647,0.68647,0.68646,0.68646,28100001.0
2006-03-06 03:37:00,0.68649,0.6865,0.68643,0.68643,175599998.0
2006-03-06 03:38:00,0.68645,0.68645,0.6864,0.6864,170399995.0
2006-03-06 03:39:00,0.68642,0.68648,0.68642,0.68648,44000001.0
2006-03-06 03:40:00,0.68645,0.68647,0.68645,0.68647,7200000.0
2006-03-06 03:41:00,0.68643,0.68643,0.68641,0.68641,106300004.0
2006-03-06 03:42:00,0.68641,0.68645,0.68641,0.68645,91399999.0
2006-03-06 03:43:00,0.68647,0.68648,0.68647,0.68648,54600000.0
2006-03-06 03:44:00,0.68649,0.68653,0.68643,0.68647,108800003.0
2006-03-06 03:45:00,0.68642,0.68645,0.68642,0.68645,49599998.0
2006-03-06 03:46:00,0.68646,0.68648,0.68646,0.68648,11700000.0
2006-03-06 03:47:00,0.68651,0.68651,0.68644,0.68649,19600000.0
2006-03-06 03:48:00,0.6865,0.68653,0.68646,0.6865,180000000.0
2006-03-06 03:49:00,0.6865,0.68658,0.68644,0.68656,112999998.0
2006-03-06 03:50:00,0.68653,0.68658,0.68649,0.68658,183899999.0
2006-03-06 03:51:00,0.68657,0.68661,0.68657,0.68661,79799998.0
2006-03-06 03:52:00,0.68654,0.68664,0.68654,0.68655,107600000.0
2006-03-06 03:53:00,0.68661,0.68661,0.68654,0.68654,68600001.0
2006-03-06 03:54:00,0.68658,0.68659,0.68654,0.68656,146700003.0
2006-03-06 03:55:00,0.68653,0.68653,0.68649,0.68649,39400000.0
2006-03-06 03:56:00,0.68653,0.68658,0.68645,0.68645,116100000.0
2006-03-06 03:57:00,0.68647,0.68653,0.68644,0.68648,231600004.0
2006-03-06 03:58:00,0.68644,0.68653,0.68644,0.68645,128200000.0
2006-03-06 03:59:00,0.68646,0.68651,0.68643,0.68643,99799997.0
2006-03-06 04:00:00,0.68647,0.68651,0.68644,0.68647,198700001.0
2006-03-06 04:01:00,0.68645,0.6865,0.68645,0.6865,251699995.0
2006-03-06 04:02:00,0.68647,0.68647,0.68643,0.68646,145199999.0
2006-03-06 04:03:00,0.68649,0.68649,0.6864,0.68645,79700001.0
2006-03-06 04:04:00,0.68648,0.68648,0.68642,0.68646,252300002.0
2006-03-06 04:05:00,0.68648,0.68648,0.68645,0.68645,64800001.0
2006-03-06 04:06:00,0.68646,0.68648,0.6864,0.68643,190899998.0
2006-03-06 04:07:00,0.68642,0.6865,0.68638,0.6865,145999998.0
2006-03-06 04:08:00,0.6865,0.68652,0.6865,0.68652,25500001.0
2006-03-06 04:09:00,0.6866,0.6866,0.6866,0.6866,42700001.0
2006-03-06 04:10:00,0.68656,0.68656,0.68646,0.68646,36700001.0
2006-03-06 04:11:00,0.68645,0.68647,0.6864,0.6864,118299999.0
2006-03-06 04:12:00,0.68641,0.68645,0.68641,0.68645,95899997.0
2006-03-06 04:13:00,0.68645,0.68645,0.68645,0.68645,43799999.0
2006-03-06 04:14:00,0.68644,0.68644,0.68635,0.68643,122400000.0
2006-03-06 04:15:00,0.68643,0.68647,0.68642,0.68645,55099998.0
2006-03-06 04:16:00,0.68643,0.68645,0.68643,0.68645,86899999.0
2006-03-06 04:17:00,0.68648,0.68651,0.68641,0.68651,144100002.0
2006-03-06 04:18:00,0.68645,0.68653,0.68645,0.68647,153300002.0
2006-03-06 04:19:00,0.68649,0.68652,0.68647,0.68647,153100000.0
2006-03-06 04:20:00,0.68646,0.6865,0.68646,0.6865,92400003.0
2006-03-06 04:21:00,0.68653,0.68655,0.68653,0.68655,3300000.0
2006-03-06 04:22:00,0.68653,0.68657,0.6865,0.6865,131300001.0
2006-03-06 04:23:00,0.68652,0.68654,0.68647,0.68647,72600001.0
2006-03-06 04:24:00,0.6864,0.68645,0.6864,0.68645,107699999.0
2006-03-06 04:25:00,0.68645,0.68645,0.68645,0.68645,21500001.0
2006-03-06 04:26:00,0.68638,0.68647,0.68638,0.6864,76099999.0
2006-03-06 04:27:00,0.68642,0.68655,0.68642,0.68655,97700001.0
2006-03-06 04:28:00,0.68651,0.68651,0.68645,0.68645,64599999.0
2006-03-06 04:29:00,0.68646,0.68646,0.68634,0.68638,44800000.0
2006-03-06 04:30:00,0.68639,0.68647,0.68638,0.68638,75000000.0
2006-03-06 04:31:00,0.68641,0.68647,0.6864,0.68643,109299999.0
2006-03-06 04:32:00,0.68642,0.68642,0.68631,0.68636,206100000.0
2006-03-06 04:33:00,0.6864,0.68649,0.6864,0.68646,124599999.0
2006-03-06 04:34:00,0.68641,0.68643,0.68638,0.68643,147199999.0
2006-03-06 04:35:00,0.68643,0.68643,0.68639,0.68642,215899999.0
2006-03-06 04:36:00,0.68644,0.68648,0.68642,0.68642,326499998.0
2006-03-06 04:37:00,0.6864,0.68647,0.6864,0.68642,123800001.0
2006-03-06 04:38:00,0.68646,0.68646,0.68638,0.68646,158699997.0
2006-03-06 04:39:00,0.68644,0.68651,0.68641,0.68645,231500001.0
2006-03-06 04:40:00,0.68652,0.68652,0.68651,0.68651,50199999.0
2006-03-06 04:41:00,0.68653,0.68653,0.68647,0.68652,190999998.0
2006-03-06 04:42:00,0.68655,0.68655,0.68644,0.68649,104900002.0
2006-03-06 04:43:00,0.68646,0.6865,0.68644,0.68647,155100005.0
2006-03-06 04:44:00,0.68645,0.68656,0.68645,0.68656,171200002.0
2006-03-06 04:45:00,0.6865,0.68654,0.68649,0.68651,208500000.0
2006-03-06 04:46:00,0.68649,0.68649,0.68643,0.68649,178099995.0
2006-03-06 04:47:00,0.68649,0.68649,0.68644,0.68646,87800000.0
2006-03-06 04:48:00,0.68643,0.68658,0.68638,0.68658,227300003.0
2006-03-06 04:49:00,0.68662,0.68666,0.68654,0.68662,118199998.0
2006-03-06 04:50:00,0.68659,0.6866,0.6865,0.6866,126599999.0
2006-03-06 04:51:00,0.68665,0.68665,0.68659,0.68659,172200001.0
2006-03-06 04:52:00,0.68662,0.68668,0.68662,0.68662,242500001.0
2006-03-06 04:53:00,0.68666,0.6867,0.68658,0.68661,183599997.0
2006-03-06 04:54:00,0.68661,0.68664,0.68661,0.68664,35000000.0
2006-03-06 04:55:00,0.68664,0.68666,0.68658,0.68658,186999998.0
2006-03-06 04:56:00,0.68657,0.68663,0.68657,0.68663,60200000.0
2006-03-06 04:57:00,0.68653,0.68657,0.68653,0.68657,73600000.0
2006-03-06 04:58:00,0.68646,0.68653,0.68645,0.68653,92400001.0
2006-03-06 04:59:00,0.68651,0.68652,0.6865,0.68652,62800000.0
2006-03-06 05:00:00,0.6865,0.68653,0.6865,0.68653,181500000.0
2006-03-06 05:01:00,0.6865,0.68658,0.6865,0.6865,96900001.0
2006-03-06 05:02:00,0.6865,0.68651,0.6865,0.68651,33400001.0
2006-03-06 05:03:00,0.68655,0.68655,0.68646,0.68653,47900001.0
2006-03-06 05:04:00,0.68648,0.68648,0.68641,0.68646,109700000.0
2006-03-06 05:05:00,0.68649,0.68655,0.68649,0.68655,40600000.0
2006-03-06 05:06:00,0.68654,0.68654,0.68648,0.68651,200600001.0
2006-03-06 05:07:00,0.68651,0.68653,0.68646,0.68648,134099999.0
2006-03-06 05:08:00,0.68654,0.6866,0.68654,0.68655,296899992.0
2006-03-06 05:09:00,0.68653,0.68658,0.68651,0.68658,94700000.0
2006-03-06 05:10:00,0.68651,0.68651,0.68644,0.6865,208600001.0
2006-03-06 05:11:00,0.68649,0.68656,0.68649,0.6865,165100000.0
2006-03-06 05:12:00,0.68657,0.68657,0.68653,0.68653,29000000.0
2006-03-06 05:13:00,0.68655,0.68655,0.6865,0.68655,185999999.0
2006-03-06 05:14:00,0.68655,0.68655,0.68648,0.68652,154899999.0
2006-03-06 05:15:00,0.68653,0.68653,0.68653,0.68653,10400000.0
2006-03-06 05:16:00,0.68655,0.68658,0.6865,0.68658,153699997.0
2006-03-06 05:17:00,0.68658,0.68668,0.68658,0.68668,167600001.0
2006-03-06 05:18:00,0.68665,0.68672,0.68661,0.68661,78800001.0
2006-03-06 05:19:00,0.68663,0.68663,0.68662,0.68662,68699998.0
2006-03-06 05:20:00,0.6866,0.68663,0.6865,0.6865,121499999.0
2006-03-06 05:21:00,0.68651,0.68651,0.68646,0.6865,125800000.0
2006-03-06 05:22:00,0.68647,0.68647,0.68637,0.68643,101599998.0
2006-03-06 05:23:00,0.68639,0.68648,0.68638,0.68645,198000003.0
2006-03-06 05:24:00,0.68646,0.68648,0.68641,0.68641,172200001.0
2006-03-06 05:25:00,0.68644,0.68647,0.6864,0.68643,192299999.0
2006-03-06 05:26:00,0.68645,0.68654,0.68645,0.68645,205800001.0
2006-03-06 05:27:00,0.6865,0.68651,0.6865,0.68651,54400002.0
2006-03-06 05:28:00,0.6865,0.68653,0.68647,0.68647,87800001.0
2006-03-06 05:29:00,0.68645,0.68646,0.68639,0.68646,205400002.0
2006-03-06 05:30:00,0.68648,0.6865,0.68644,0.68645,191300001.0
2006-03-06 05:31:00,0.68647,0.68653,0.68644,0.68646,128999998.0
2006-03-06 05:32:00,0.68645,0.68651,0.68644,0.68651,160199998.0
2006-03-06 05:33:00,0.6865,0.68656,0.68646,0.68652,203700003.0
2006-03-06 05:34:00,0.68646,0.68648,0.68637,0.68638,147700003.0
2006-03-06 05:35:00,0.68643,0.68648,0.68643,0.68647,67500000.0
2006-03-06 05:36:00,0.68645,0.68646,0.68639,0.6864,196399994.0
2006-03-06 05:37:00,0.68645,0.68645,0.68636,0.68641,102399998.0
2006-03-06 05:38:00,0.68642,0.68642,0.68634,0.68635,81700001.0
2006-03-06 05:39:00,0.68633,0.68633,0.68623,0.68626,132300002.0
2006-03-06 05:40:00,0.68621,0.68628,0.68611,0.68622,127000000.0
2006-03-06 05:41:00,0.68613,0.6862,0.68613,0.6862,112100000.0
2006-03-06 05:42:00,0.6862,0.68623,0.6862,0.68621,123100001.0
2006-03-06 05:43:00,0.68616,0.68616,0.68607,0.68607,47899998.0
2006-03-06 05:44:00,0.68609,0.68613,0.68609,0.68613,90300000.0
2006-03-06 05:45:00,0.6861,0.6861,0.68598,0.68598,58300001.0
2006-03-06 05:46:00,0.68603,0.68605,0.68582,0.68582,171600002.0
2006-03-06 05:47:00,0.68575,0.68585,0.68573,0.6858,260000004.0
2006-03-06 05:48:00,0.68585,0.68591,0.68585,0.68591,93399997.0
2006-03-06 05:49:00,0.68598,0.68598,0.68588,0.6859,108699997.0
2006-03-06 05:50:00,0.68596,0.686,0.68596,0.68599,87600001.0
2006-03-06 05:51:00,0.68601,0.68601,0.68592,0.68598,162000003.0
2006-03-06 05:52:00,0.68598,0.68603,0.68595,0.68603,97400000.0
2006-03-06 05:53:00,0.68607,0.68609,0.68604,0.68605,170100000.0
2006-03-06 05:54:00,0.68602,0.68608,0.68602,0.68608,35900000.0
2006-03-06 05:55:00,0.68609,0.68609,0.68602,0.68602,125100001.0
2006-03-06 05:56:00,0.68604,0.68614,0.68604,0.68614,12100000.0
2006-03-06 05:57:00,0.68612,0.68618,0.68612,0.68618,115899999.0
2006-03-06 05:58:00,0.68616,0.68618,0.68612,0.68615,76900002.0
2006-03-06 05:59:00,0.68613,0.68613,0.68613,0.68613,30299999.0
2006-03-06 06:00:00,0.68615,0.68615,0.68612,0.68615,106999998.0
2006-03-06 06:01:00,0.68612,0.68612,0.68612,0.68612,3200000.0
2006-03-06 06:02:00,0.68619,0.68619,0.68614,0.68617,114000002.0
2006-03-06 06:03:00,0.68623,0.68628,0.68623,0.68626,87200000.0
2006-03-06 06:04:00,0.68625,0.68627,0.68625,0.68627,39800002.0
2006-03-06 06:05:00,0.68625,0.68627,0.68621,0.68622,157400003.0
2006-03-06 06:06:00,0.68625,0.6863,0.68625,0.68628,134299998.0
2006-03-06 06:07:00,0.68628,0.68628,0.68617,0.68621,202799997.0
2006-03-06 06:08:00,0.68622,0.68628,0.68619,0.68628,61599999.0
2006-03-06 06:09:00,0.68635,0.68635,0.68625,0.68625,80499999.0
2006-03-06 06:10:00,0.68625,0.68628,0.68625,0.68628,23100000.0
2006-03-06 06:11:00,0.68629,0.68631,0.68623,0.68627,146500000.0
2006-03-06 06:12:00,0.68627,0.68627,0.68615,0.68615,101700002.0
2006-03-06 06:13:00,0.68617,0.68617,0.68611,0.68616,72800001.0
2006-03-06 06:14:00,0.68605,0.68618,0.68605,0.68618,118700001.0
2006-03-06 06:15:00,0.68617,0.68618,0.6861,0.6861,199600000.0
2006-03-06 06:16:00,0.68616,0.6862,0.68613,0.6862,105500002.0
2006-03-06 06:17:00,0.68618,0.6862,0.68615,0.68618,132000000.0
2006-03-06 06:18:00,0.68617,0.68617,0.68611,0.68611,38500000.0
2006-03-06 06:19:00,0.6862,0.6862,0.68618,0.6862,39700001.0
2006-03-06 06:20:00,0.68617,0.68622,0.68617,0.68622,112800001.0
2006-03-06 06:21:00,0.68627,0.68628,0.68627,0.68628,50299999.0
2006-03-06 06:22:00,0.68626,0.68631,0.68623,0.6863,164599998.0
2006-03-06 06:23:00,0.68629,0.68631,0.68626,0.68628,130899997.0
2006-03-06 06:24:00,0.68625,0.68632,0.6862,0.68624,61500001.0
2006-03-06 06:25:00,0.68625,0.68633,0.68625,0.68625,139200002.0
2006-03-06 06:26:00,0.68627,0.68634,0.68627,0.68632,48600000.0
2006-03-06 06:27:00,0.68632,0.68634,0.68625,0.68625,189700002.0
2006-03-06 06:28:00,0.68629,0.68635,0.68625,0.68628,120800001.0
2006-03-06 06:29:00,0.68628,0.68632,0.68624,0.68632,126800001.0
2006-03-06 06:30:00,0.68634,0.68634,0.68627,0.68629,113700000.0
2006-03-06 06:31:00,0.68623,0.68625,0.6862,0.68625,160200002.0
2006-03-06 06:32:00,0.68628,0.68628,0.68627,0.68627,46999998.0
2006-03-06 06:33:00,0.68624,0.68629,0.68624,0.68627,138400005.0
2006-03-06 06:34:00,0.6863,0.6863,0.68612,0.68617,91099998.0
2006-03-06 06:35:00,0.68622,0.68623,0.68622,0.68623,32900000.0
2006-03-06 06:36:00,0.68627,0.68632,0.68627,0.68629,123600002.0
2006-03-06 06:37:00,0.68632,0.68633,0.68625,0.68633,76500001.0
2006-03-06 06:38:00,0.68626,0.68627,0.68626,0.68627,47899998.0
2006-03-06 06:39:00,0.68627,0.68627,0.68624,0.68624,29100001.0
2006-03-06 06:40:00,0.68629,0.68629,0.68625,0.68628,75100001.0
2006-03-06 06:41:00,0.68622,0.68626,0.68618,0.68623,83599998.0
2006-03-06 06:42:00,0.6862,0.68629,0.68615,0.68616,206600000.0
2006-03-06 06:43:00,0.6862,0.68626,0.6862,0.68623,50300000.0
2006-03-06 06:44:00,0.68625,0.68629,0.68621,0.68621,125800002.0
2006-03-06 06:45:00,0.68624,0.68624,0.68612,0.68612,88399999.0
2006-03-06 06:46:00,0.68613,0.68621,0.68607,0.68607,157700003.0
2006-03-06 06:47:00,0.6861,0.68624,0.6861,0.6862,78699998.0
2006-03-06 06:48:00,0.68615,0.68615,0.68611,0.68611,15100000.0
2006-03-06 06:49:00,0.6861,0.6861,0.6861,0.6861,64700001.0
2006-03-06 06:50:00,0.68609,0.68623,0.68605,0.68623,169299996.0
2006-03-06 06:51:00,0.68628,0.68634,0.68617,0.68628,136600002.0
2006-03-06 06:52:00,0.68628,0.68633,0.68628,0.68633,160600001.0
2006-03-06 06:53:00,0.68625,0.6863,0.68623,0.68627,150800003.0
2006-03-06 06:54:00,0.68628,0.68632,0.68627,0.68627,141700003.0
2006-03-06 06:55:00,0.68629,0.68632,0.68617,0.68632,156700005.0
2006-03-06 06:56:00,0.6863,0.68634,0.68627,0.68632,245100001.0
2006-03-06 06:57:00,0.68629,0.68633,0.68627,0.68631,113999996.0
2006-03-06 06:58:00,0.68623,0.68623,0.68615,0.68615,129699998.0
2006-03-06 06:59:00,0.68615,0.68615,0.6861,0.68614,100200002.0
2006-03-06 07:00:00,0.68608,0.68615,0.68605,0.68614,253599999.0
2006-03-06 07:01:00,0.68614,0.68623,0.68614,0.68621,221000000.0
2006-03-06 07:02:00,0.68621,0.68624,0.68618,0.68618,108499997.0
2006-03-06 07:03:00,0.68621,0.68622,0.68614,0.68617,249000000.0
2006-03-06 07:04:00,0.68621,0.68629,0.68621,0.68629,32099999.0
2006-03-06 07:05:00,0.68629,0.68631,0.68629,0.68631,1900000.0
2006-03-06 07:06:00,0.68637,0.68637,0.68635,0.68637,30400000.0
2006-03-06 07:07:00,0.68635,0.68637,0.68634,0.68637,146499998.0
2006-03-06 07:08:00,0.68636,0.68637,0.68636,0.68636,143600001.0
2006-03-06 07:09:00,0.68635,0.68636,0.68631,0.68635,164999999.0
2006-03-06 07:10:00,0.68634,0.68638,0.68632,0.68632,136000000.0
2006-03-06 07:11:00,0.68633,0.68635,0.68632,0.68635,82100001.0
2006-03-06 07:12:00,0.68629,0.68636,0.68629,0.68636,54100001.0
2006-03-06 07:13:00,0.68638,0.68643,0.68638,0.6864,24700000.0
2006-03-06 07:14:00,0.68641,0.68643,0.6863,0.68636,145000003.0
2006-03-06 07:15:00,0.68639,0.6864,0.68637,0.6864,59200000.0
2006-03-06 07:16:00,0.6864,0.6864,0.68637,0.6864,216100002.0
2006-03-06 07:17:00,0.68637,0.6864,0.68637,0.6864,51200000.0
2006-03-06 07:18:00,0.68633,0.68633,0.68619,0.68624,27100000.0
2006-03-06 07:19:00,0.68628,0.68637,0.68628,0.68637,117099996.0
2006-03-06 07:20:00,0.68636,0.68636,0.68615,0.68615,194699998.0
2006-03-06 07:21:00,0.6862,0.68624,0.6862,0.68622,122800001.0
2006-03-06 07:22:00,0.68625,0.68625,0.68622,0.68624,46700000.0
2006-03-06 07:23:00,0.6862,0.6862,0.6862,0.6862,5000000.0
2006-03-06 07:24:00,0.68621,0.68622,0.68619,0.68621,128700000.0
2006-03-06 07:25:00,0.68623,0.68625,0.68623,0.68625,21500000.0
2006-03-06 07:26:00,0.68627,0.6863,0.68621,0.68622,128700001.0
2006-03-06 07:27:00,0.6862,0.6862,0.6862,0.6862,33900002.0
2006-03-06 07:28:00,0.68619,0.68626,0.68619,0.68623,91600001.0
2006-03-06 07:29:00,0.68628,0.6863,0.68626,0.68627,79400001.0
2006-03-06 07:30:00,0.68623,0.68625,0.6862,0.68623,76400000.0
2006-03-06 07:31:00,0.68628,0.6863,0.68626,0.68626,158900003.0
2006-03-06 07:32:00,0.68624,0.68627,0.68617,0.68617,126099997.0
2006-03-06 07:33:00,0.68627,0.68632,0.68627,0.68629,202600001.0
2006-03-06 07:34:00,0.68625,0.6863,0.68625,0.6863,214799999.0
2006-03-06 07:35:00,0.68632,0.68633,0.68627,0.68628,156999996.0
2006-03-06 07:36:00,0.6863,0.6863,0.68628,0.68628,83700001.0
2006-03-06 07:37:00,0.68629,0.68629,0.68621,0.68628,160099998.0
2006-03-06 07:38:00,0.68631,0.68634,0.68629,0.68634,257700002.0
2006-03-06 07:39:00,0.68632,0.68632,0.68624,0.68625,116399998.0
2006-03-06 07:40:00,0.68625,0.68625,0.68623,0.68625,121599999.0
2006-03-06 07:41:00,0.68625,0.6863,0.68624,0.6863,124000002.0
2006-03-06 07:42:00,0.68628,0.6863,0.68628,0.68628,71199998.0
2006-03-06 07:43:00,0.68627,0.68638,0.68627,0.68628,105700001.0
2006-03-06 07:44:00,0.68625,0.68631,0.68625,0.68631,47900001.0
2006-03-06 07:45:00,0.6863,0.68637,0.6863,0.68637,87000001.0
2006-03-06 07:46:00,0.68637,0.68637,0.6863,0.6863,106100001.0
2006-03-06 07:47:00,0.68632,0.68638,0.6863,0.68638,181300003.0
2006-03-06 07:48:00,0.68637,0.68643,0.68637,0.6864,70099999.0
2006-03-06 07:49:00,0.68637,0.68638,0.68637,0.68638,39900000.0
2006-03-06 07:50:00,0.68639,0.68639,0.68635,0.68637,77300000.0
2006-03-06 07:51:00,0.68635,0.68642,0.68631,0.68631,94000000.0
2006-03-06 07:52:00,0.6863,0.6863,0.68627,0.68627,32700001.0
2006-03-06 07:53:00,0.68632,0.68632,0.68631,0.68631,52600000.0
2006-03-06 07:54:00,0.68632,0.68632,0.68628,0.68628,99699999.0
2006-03-06 07:55:00,0.68629,0.68633,0.68629,0.68633,43099998.0
2006-03-06 07:56:00,0.6863,0.68635,0.68629,0.68632,128600000.0
2006-03-06 07:57:00,0.68629,0.68633,0.68629,0.68633,51899998.0
2006-03-06 07:58:00,0.68632,0.68632,0.68621,0.68621,119399997.0
2006-03-06 07:59:00,0.68626,0.6863,0.68618,0.6863,136800001.0
2006-03-06 08:00:00,0.68624,0.68631,0.68622,0.68624,168699999.0
2006-03-06 08:01:00,0.68623,0.68631,0.68619,0.68631,100399999.0
2006-03-06 08:02:00,0.68633,0.68637,0.6863,0.68637,76300000.0
2006-03-06 08:03:00,0.68633,0.68639,0.68633,0.68637,186300002.0
2006-03-06 08:04:00,0.68635,0.68635,0.68626,0.68632,203800001.0
2006-03-06 08:05:00,0.68634,0.68637,0.68629,0.68633,135200000.0
2006-03-06 08:06:00,0.68631,0.68635,0.68625,0.68629,214899998.0
2006-03-06 08:07:00,0.68631,0.68637,0.68631,0.68637,5600000.0
2006-03-06 08:08:00,0.68636,0.68639,0.68636,0.68639,98900001.0
2006-03-06 08:09:00,0.6864,0.6864,0.6864,0.6864,86100000.0
2006-03-06 08:10:00,0.68641,0.68645,0.68639,0.68645,134799998.0
2006-03-06 08:11:00,0.68643,0.68648,0.68643,0.68646,133800003.0
2006-03-06 08:12:00,0.68651,0.68651,0.68642,0.68649,177400001.0
2006-03-06 08:13:00,0.68645,0.68645,0.68644,0.68644,15900000.0
2006-03-06 08:14:00,0.68646,0.68648,0.68646,0.68648,56300000.0
2006-03-06 08:15:00,0.68644,0.68646,0.6864,0.6864,171499997.0
2006-03-06 08:16:00,0.68643,0.68644,0.68638,0.68644,101999999.0
2006-03-06 08:17:00,0.68645,0.68647,0.68645,0.68647,28200000.0
2006-03-06 08:18:00,0.68645,0.68645,0.68645,0.68645,66400000.0
2006-03-06 08:19:00,0.6864,0.68645,0.68639,0.68645,127099998.0
2006-03-06 08:20:00,0.68645,0.68645,0.6864,0.6864,21500000.0
2006-03-06 08:21:00,0.6864,0.6864,0.6863,0.6863,299700004.0
2006-03-06 08:22:00,0.68636,0.68642,0.68635,0.68642,236799995.0
2006-03-06 08:23:00,0.68644,0.68651,0.68642,0.68642,140299997.0
2006-03-06 08:24:00,0.68642,0.68645,0.68641,0.68645,192699998.0
2006-03-06 08:25:00,0.68644,0.68647,0.68638,0.68647,188400003.0
2006-03-06 08:26:00,0.68646,0.68648,0.68641,0.68648,27500000.0
2006-03-06 08:27:00,0.68647,0.68652,0.68645,0.68647,123700001.0
2006-03-06 08:28:00,0.68648,0.68651,0.68643,0.68649,67300000.0
2006-03-06 08:29:00,0.68646,0.68647,0.6864,0.6864,18200000.0
2006-03-06 08:30:00,0.68644,0.68657,0.68644,0.68657,80300002.0
2006-03-06 08:31:00,0.68653,0.68653,0.68644,0.68644,185500001.0
2006-03-06 08:32:00,0.68642,0.68648,0.68639,0.68645,161699999.0
2006-03-06 08:33:00,0.68641,0.68641,0.68634,0.68637,91900001.0
2006-03-06 08:34:00,0.68637,0.6864,0.68634,0.68637,86199999.0
2006-03-06 08:35:00,0.68638,0.68638,0.68622,0.68631,272400000.0
2006-03-06 08:36:00,0.68629,0.68629,0.68626,0.68626,79899999.0
2006-03-06 08:37:00,0.68627,0.68629,0.6862,0.68627,97600000.0
2006-03-06 08:38:00,0.68627,0.68628,0.68624,0.68624,149800003.0
2006-03-06 08:39:00,0.6862,0.68632,0.6862,0.68632,170800000.0
2006-03-06 08:40:00,0.68628,0.68632,0.68627,0.68627,221499997.0
2006-03-06 08:41:00,0.68625,0.68629,0.68625,0.68626,152400000.0
2006-03-06 08:42:00,0.6862,0.68626,0.68619,0.68621,123300003.0
2006-03-06 08:43:00,0.68618,0.68623,0.68615,0.68615,88500001.0
2006-03-06 08:44:00,0.68619,0.68627,0.68619,0.68625,219499995.0
2006-03-06 08:45:00,0.68618,0.68618,0.68615,0.68615,38100000.0
2006-03-06 08:46:00,0.68617,0.68622,0.68614,0.68621,38700000.0
2006-03-06 08:47:00,0.6862,0.6862,0.68615,0.68618,185799996.0
2006-03-06 08:48:00,0.6862,0.68623,0.68615,0.68615,125599999.0
2006-03-06 08:49:00,0.68615,0.68617,0.68612,0.68615,159600002.0
2006-03-06 08:50:00,0.68615,0.68615,0.68615,0.68615,15900000.0
2006-03-06 08:51:00,0.68615,0.68622,0.68615,0.68618,248199998.0
2006-03-06 08:52:00,0.68616,0.68623,0.68616,0.68623,148599997.0
2006-03-06 08:53:00,0.68619,0.6862,0.68616,0.6862,141000002.0
2006-03-06 08:54:00,0.68617,0.68617,0.6861,0.68615,134599997.0
2006-03-06 08:55:00,0.68619,0.68621,0.68612,0.68617,108300000.0
2006-03-06 08:56:00,0.6862,0.68623,0.68617,0.6862,130500005.0
2006-03-06 08:57:00,0.6862,0.6862,0.68617,0.68617,73599997.0
2006-03-06 08:58:00,0.68617,0.68622,0.68615,0.68622,143900003.0
2006-03-06 08:59:00,0.6862,0.68628,0.6862,0.68623,175199996.0
2006-03-06 09:00:00,0.68621,0.68621,0.68616,0.68617,250199996.0
2006-03-06 09:01:00,0.68614,0.68614,0.68604,0.68608,110899998.0
2006-03-06 09:02:00,0.68611,0.68612,0.68605,0.68605,195199999.0
2006-03-06 09:03:00,0.6861,0.68618,0.6861,0.6861,164400002.0
2006-03-06 09:04:00,0.68612,0.68612,0.68605,0.68605,64999998.0
2006-03-06 09:05:00,0.68602,0.68602,0.68592,0.68592,36000000.0
2006-03-06 09:06:00,0.6859,0.68592,0.68584,0.68585,189300003.0
2006-03-06 09:07:00,0.68587,0.68587,0.68578,0.68582,101400000.0
2006-03-06 09:08:00,0.68579,0.68579,0.68555,0.68556,265700001.0
2006-03-06 09:09:00,0.68552,0.68563,0.6855,0.68552,162100000.0
2006-03-06 09:10:00,0.68556,0.68564,0.68553,0.68553,70800002.0
2006-03-06 09:11:00,0.68546,0.6855,0.6854,0.6855,117300000.0
2006-03-06 09:12:00,0.68555,0.68555,0.68546,0.68546,139400003.0
2006-03-06 09:13:00,0.68545,0.68548,0.68539,0.68539,128399997.0
2006-03-06 09:14:00,0.6854,0.6855,0.68534,0.68534,209100003.0
2006-03-06 09:15:00,0.6853,0.68537,0.68526,0.68531,196799999.0
2006-03-06 09:16:00,0.68528,0.68531,0.68522,0.68529,113100001.0
2006-03-06 09:17:00,0.68521,0.68522,0.68514,0.68518,189799997.0
2006-03-06 09:18:00,0.68522,0.68525,0.68514,0.6852,209200001.0
2006-03-06 09:19:00,0.68523,0.6853,0.68523,0.6853,94500000.0
2006-03-06 09:20:00,0.68529,0.68535,0.68523,0.68535,139500002.0
2006-03-06 09:21:00,0.68533,0.68533,0.68523,0.68532,266099996.0
2006-03-06 09:22:00,0.68529,0.68535,0.68522,0.68535,87899997.0
2006-03-06 09:23:00,0.68535,0.68538,0.68531,0.68538,240199999.0
2006-03-06 09:24:00,0.68535,0.68535,0.68523,0.68533,152399998.0
2006-03-06 09:25:00,0.68538,0.6854,0.68529,0.68538,199699997.0
2006-03-06 09:26:00,0.68545,0.68552,0.68536,0.68536,62900000.0
2006-03-06 09:27:00,0.68535,0.68538,0.68526,0.68526,159300000.0
2006-03-06 09:28:00,0.68525,0.68534,0.68525,0.68534,211399997.0
2006-03-06 09:29:00,0.68535,0.68546,0.68533,0.68546,172799999.0
2006-03-06 09:30:00,0.68553,0.68557,0.68553,0.68553,123200001.0
2006-03-06 09:31:00,0.68548,0.68556,0.68548,0.68553,275199995.0
2006-03-06 09:32:00,0.6855,0.68555,0.68545,0.68551,249699998.0
2006-03-06 09:33:00,0.68556,0.68556,0.68548,0.68551,189100003.0
2006-03-06 09:34:00,0.68555,0.68561,0.6854,0.68555,125800001.0
2006-03-06 09:35:00,0.68556,0.68557,0.68547,0.68547,137300002.0
2006-03-06 09:36:00,0.68544,0.68553,0.68544,0.68544,272900004.0
2006-03-06 09:37:00,0.68544,0.68544,0.6853,0.6853,116400000.0
2006-03-06 09:38:00,0.68527,0.68527,0.68518,0.68526,128900003.0
2006-03-06 09:39:00,0.68524,0.68528,0.68524,0.68524,142400000.0
2006-03-06 09:40:00,0.68524,0.68531,0.6852,0.68531,166700001.0
2006-03-06 09:41:00,0.68534,0.68546,0.68533,0.68545,157499997.0
2006-03-06 09:42:00,0.6855,0.6855,0.68529,0.68532,227899997.0
2006-03-06 09:43:00,0.68531,0.68537,0.68523,0.6853,111000000.0
2006-03-06 09:44:00,0.68522,0.68528,0.68519,0.68527,197400002.0
2006-03-06 09:45:00,0.68527,0.68532,0.68519,0.68532,129300001.0
2006-03-06 09:46:00,0.68539,0.68539,0.68521,0.68521,55200000.0
2006-03-06 09:47:00,0.68523,0.68537,0.68523,0.68534,136200000.0
2006-03-06 09:48:00,0.68531,0.68536,0.6853,0.6853,230700004.0
2006-03-06 09:49:00,0.6853,0.68531,0.68523,0.68523,178100003.0
2006-03-06 09:50:00,0.68528,0.68536,0.68528,0.68534,114299999.0
2006-03-06 09:51:00,0.68533,0.6854,0.68528,0.6854,155399999.0
2006-03-06 09:52:00,0.68541,0.68548,0.6854,0.6854,253200002.0
2006-03-06 09:53:00,0.68543,0.68548,0.68541,0.68545,147900001.0
2006-03-06 09:54:00,0.68542,0.68561,0.68542,0.68561,127600000.0
2006-03-06 09:55:00,0.68558,0.68558,0.68553,0.68554,107900001.0
2006-03-06 09:56:00,0.68558,0.68558,0.68552,0.68552,241200002.0
2006-03-06 09:57:00,0.68549,0.68552,0.68549,0.68551,157600000.0
2006-03-06 09:58:00,0.68553,0.68555,0.6855,0.68555,56800000.0
2006-03-06 09:59:00,0.68556,0.68559,0.68555,0.68555,73000001.0
2006-03-06 10:00:00,0.68556,0.68563,0.68554,0.6856,158599999.0
2006-03-06 10:01:00,0.68554,0.68564,0.68553,0.68559,147800001.0
2006-03-06 10:02:00,0.68557,0.68561,0.68555,0.68561,158800001.0
2006-03-06 10:03:00,0.68565,0.68566,0.68561,0.68565,211200003.0
2006-03-06 10:04:00,0.68573,0.68576,0.68562,0.68562,346299999.0
2006-03-06 10:05:00,0.68565,0.6857,0.68565,0.6857,136000004.0
2006-03-06 10:06:00,0.68567,0.68573,0.68565,0.68573,161100001.0
2006-03-06 10:07:00,0.68573,0.68574,0.68568,0.68571,73500000.0
2006-03-06 10:08:00,0.68572,0.68581,0.68571,0.68581,125200005.0
2006-03-06 10:09:00,0.68577,0.68577,0.6857,0.68576,131899997.0
2006-03-06 10:10:00,0.6858,0.68582,0.68577,0.68577,154000000.0
2006-03-06 10:11:00,0.68571,0.68572,0.68566,0.6857,161200001.0
2006-03-06 10:12:00,0.68568,0.68568,0.68566,0.68566,93500003.0
2006-03-06 10:13:00,0.68569,0.68576,0.68568,0.68568,129400002.0
2006-03-06 10:14:00,0.68571,0.68571,0.68569,0.68569,39000000.0
2006-03-06 10:15:00,0.68583,0.68583,0.68572,0.68572,203699998.0
2006-03-06 10:16:00,0.6857,0.68573,0.68564,0.68573,139499997.0
2006-03-06 10:17:00,0.68574,0.68574,0.6857,0.68573,286499992.0
2006-03-06 10:18:00,0.68571,0.68579,0.68569,0.68572,188399999.0
2006-03-06 10:19:00,0.68576,0.68576,0.68571,0.68571,136299998.0
2006-03-06 10:20:00,0.6857,0.68575,0.68568,0.68573,127000000.0
2006-03-06 10:21:00,0.68567,0.68569,0.68559,0.68563,279800004.0
2006-03-06 10:22:00,0.68561,0.68561,0.68555,0.6856,169100002.0
2006-03-06 10:23:00,0.68557,0.68557,0.68544,0.68545,72500002.0
2006-03-06 10:24:00,0.68544,0.68551,0.68541,0.6855,218200007.0
2006-03-06 10:25:00,0.68546,0.68556,0.68546,0.68556,56899999.0
2006-03-06 10:26:00,0.68556,0.68564,0.68555,0.68562,186799999.0
2006-03-06 10:27:00,0.68563,0.68563,0.68546,0.6855,233500000.0
2006-03-06 10:28:00,0.68547,0.68554,0.68547,0.68554,239800001.0
2006-03-06 10:29:00,0.68551,0.68551,0.68542,0.68548,184400004.0
2006-03-06 10:30:00,0.68546,0.68549,0.68543,0.68549,122399998.0
2006-03-06 10:31:00,0.68552,0.68552,0.68545,0.68545,24799999.0
2006-03-06 10:32:00,0.68546,0.68555,0.68546,0.6855,168300002.0
2006-03-06 10:33:00,0.68551,0.68553,0.68547,0.68547,71200002.0
2006-03-06 10:34:00,0.68545,0.68545,0.6854,0.68543,156099998.0
2006-03-06 10:35:00,0.68546,0.68555,0.68541,0.68555,153499997.0
2006-03-06 10:36:00,0.68558,0.68563,0.6855,0.68558,114599998.0
2006-03-06 10:37:00,0.68567,0.68581,0.68567,0.6858,84500002.0
2006-03-06 10:38:00,0.68579,0.68588,0.68579,0.68588,173499997.0
2006-03-06 10:39:00,0.68588,0.68588,0.68583,0.68583,89100001.0
2006-03-06 10:40:00,0.68583,0.68586,0.68581,0.68582,172700003.0
2006-03-06 10:41:00,0.68583,0.68587,0.6857,0.68587,219899998.0
2006-03-06 10:42:00,0.68588,0.68588,0.6858,0.6858,90100002.0
2006-03-06 10:43:00,0.68585,0.68589,0.68581,0.68589,133699999.0
2006-03-06 10:44:00,0.68585,0.68585,0.6858,0.68585,94400002.0
2006-03-06 10:45:00,0.68587,0.68593,0.68586,0.68593,203299998.0
2006-03-06 10:46:00,0.68581,0.68598,0.68581,0.68598,205599999.0
2006-03-06 10:47:00,0.68596,0.68596,0.68594,0.68594,16800000.0
2006-03-06 10:48:00,0.68589,0.68595,0.68586,0.68591,256399996.0
2006-03-06 10:49:00,0.68591,0.68591,0.68566,0.6857,137700001.0
2006-03-06 10:50:00,0.68569,0.68571,0.68561,0.68561,207500001.0
2006-03-06 10:51:00,0.68562,0.68568,0.68562,0.68565,102900002.0
2006-03-06 10:52:00,0.68564,0.68572,0.68563,0.68563,151500001.0
2006-03-06 10:53:00,0.68557,0.68576,0.68557,0.68576,71200000.0
2006-03-06 10:54:00,0.68589,0.68593,0.68575,0.68575,150200004.0
2006-03-06 10:55:00,0.68567,0.68567,0.68546,0.68558,112200002.0
2006-03-06 10:56:00,0.68557,0.68562,0.68553,0.6856,203700000.0
2006-03-06 10:57:00,0.68555,0.6856,0.68554,0.68554,230200003.0
2006-03-06 10:58:00,0.68558,0.68566,0.68558,0.68566,95600000.0
2006-03-06 10:59:00,0.68557,0.68557,0.68545,0.68554,92799999.0
2006-03-06 11:00:00,0.68552,0.68553,0.68541,0.68553,129700003.0
2006-03-06 11:01:00,0.68551,0.68553,0.68542,0.68553,172199999.0
2006-03-06 11:02:00,0.68557,0.68557,0.68556,0.68556,43900000.0
2006-03-06 11:03:00,0.68557,0.68557,0.68546,0.68546,93400002.0
2006-03-06 11:04:00,0.68542,0.68551,0.68538,0.68551,158500005.0
2006-03-06 11:05:00,0.68551,0.68559,0.68551,0.68557,172100005.0
2006-03-06 11:06:00,0.6856,0.6856,0.68555,0.68556,112199999.0
2006-03-06 11:07:00,0.68551,0.68554,0.68547,0.68547,69099999.0
2006-03-06 11:08:00,0.68555,0.68555,0.68551,0.68552,119000001.0
2006-03-06 11:09:00,0.68552,0.68555,0.68551,0.68552,105099999.0
2006-03-06 11:10:00,0.68552,0.68565,0.68552,0.68565,79000000.0
2006-03-06 11:11:00,0.68562,0.68562,0.68555,0.68555,111799996.0
2006-03-06 11:12:00,0.68562,0.68567,0.68562,0.68562,99299998.0
2006-03-06 11:13:00,0.68556,0.68563,0.68553,0.68563,170700000.0
2006-03-06 11:14:00,0.68564,0.68567,0.68561,0.68566,147499999.0
2006-03-06 11:15:00,0.6857,0.6857,0.6856,0.68565,181999998.0
2006-03-06 11:16:00,0.68565,0.68565,0.68557,0.6856,233599998.0
2006-03-06 11:17:00,0.68562,0.68571,0.68562,0.68568,99099999.0
2006-03-06 11:18:00,0.68562,0.68576,0.68562,0.68576,183200001.0
2006-03-06 11:19:00,0.68578,0.68578,0.68564,0.68569,229999999.0
2006-03-06 11:20:00,0.68565,0.6857,0.68561,0.68567,39000000.0
2006-03-06 11:21:00,0.6857,0.6857,0.68563,0.68567,169300001.0
2006-03-06 11:22:00,0.68566,0.68569,0.68555,0.68555,155399999.0
2006-03-06 11:23:00,0.68558,0.68569,0.68558,0.68569,229199997.0
2006-03-06 11:24:00,0.68572,0.68573,0.68565,0.68573,65899999.0
2006-03-06 11:25:00,0.68571,0.68571,0.68565,0.68565,34500000.0
2006-03-06 11:26:00,0.68561,0.68561,0.68556,0.6856,190499997.0
2006-03-06 11:27:00,0.68559,0.68566,0.68559,0.68566,167100000.0
2006-03-06 11:28:00,0.68561,0.68563,0.68557,0.68557,189799999.0
2006-03-06 11:29:00,0.68554,0.68562,0.68554,0.68557,257799997.0
2006-03-06 11:30:00,0.68562,0.68563,0.68551,0.68563,139899996.0
2006-03-06 11:31:00,0.6856,0.6856,0.68554,0.68555,126900000.0
2006-03-06 11:32:00,0.68559,0.68561,0.68555,0.68558,92500001.0
2006-03-06 11:33:00,0.68557,0.68566,0.68554,0.68561,151200003.0
2006-03-06 11:34:00,0.68567,0.68575,0.68566,0.68575,162800002.0
2006-03-06 11:35:00,0.68581,0.68582,0.68575,0.68579,242399997.0
2006-03-06 11:36:00,0.68576,0.68577,0.68567,0.68567,202799998.0
2006-03-06 11:37:00,0.68569,0.68574,0.68566,0.6857,87800000.0
2006-03-06 11:38:00,0.68571,0.68579,0.68567,0.6857,163299998.0
2006-03-06 11:39:00,0.68563,0.68571,0.68563,0.68567,217599995.0
2006-03-06 11:40:00,0.68569,0.68569,0.68559,0.68559,126100000.0
2006-03-06 11:41:00,0.68558,0.68567,0.68558,0.68567,19200000.0
2006-03-06 11:42:00,0.68563,0.68563,0.68559,0.68559,126900004.0
2006-03-06 11:43:00,0.68558,0.6856,0.68557,0.68559,51800000.0
2006-03-06 11:44:00,0.68553,0.68553,0.68545,0.68545,151600001.0
2006-03-06 11:45:00,0.68544,0.68554,0.68541,0.68541,135600001.0
2006-03-06 11:46:00,0.68535,0.68542,0.68532,0.68532,139199998.0
2006-03-06 11:47:00,0.68536,0.68548,0.68536,0.6854,271100004.0
2006-03-06 11:48:00,0.68539,0.68542,0.6853,0.68537,149200002.0
2006-03-06 11:49:00,0.68542,0.68552,0.6854,0.68552,174599998.0
2006-03-06 11:50:00,0.68545,0.68553,0.68543,0.68543,245000002.0
2006-03-06 11:51:00,0.68542,0.6855,0.68537,0.68537,247700002.0
2006-03-06 11:52:00,0.68543,0.68548,0.68538,0.68548,89099998.0
2006-03-06 11:53:00,0.68546,0.68563,0.68543,0.68563,243700001.0
2006-03-06 11:54:00,0.68552,0.68555,0.68552,0.68554,16800000.0
2006-03-06 11:55:00,0.68558,0.68562,0.68548,0.68548,161600002.0
2006-03-06 11:56:00,0.68549,0.68561,0.68549,0.6856,139200000.0
2006-03-06 11:57:00,0.68564,0.68564,0.68562,0.68564,170600000.0
2006-03-06 11:58:00,0.68563,0.68568,0.68554,0.68557,91200000.0
2006-03-06 11:59:00,0.68562,0.68568,0.6856,0.68567,136100000.0
2006-03-06 12:00:00,0.68562,0.68568,0.68558,0.68568,269199998.0
2006-03-06 12:01:00,0.68575,0.68576,0.68566,0.68566,203100003.0
2006-03-06 12:02:00,0.68575,0.68575,0.68567,0.68575,231800000.0
2006-03-06 12:03:00,0.68579,0.68579,0.68574,0.68574,104500001.0
2006-03-06 12:04:00,0.68577,0.68586,0.68577,0.68585,268900004.0
2006-03-06 12:05:00,0.68583,0.68587,0.68583,0.68585,114899999.0
2006-03-06 12:06:00,0.68583,0.68588,0.68583,0.68585,62200000.0
2006-03-06 12:07:00,0.68588,0.6859,0.68582,0.68585,192400002.0
2006-03-06 12:08:00,0.68589,0.68594,0.68583,0.68594,193899996.0
2006-03-06 12:09:00,0.68582,0.68588,0.6858,0.68588,289700004.0
2006-03-06 12:10:00,0.68583,0.68584,0.6858,0.68581,136399999.0
2006-03-06 12:11:00,0.6858,0.68582,0.68576,0.6858,87700002.0
2006-03-06 12:12:00,0.68574,0.68582,0.6857,0.6858,154799997.0
2006-03-06 12:13:00,0.6858,0.6858,0.68576,0.68577,66700000.0
2006-03-06 12:14:00,0.68584,0.68591,0.68584,0.68587,106899997.0
2006-03-06 12:15:00,0.68585,0.68591,0.68585,0.68585,183100000.0
2006-03-06 12:16:00,0.68591,0.68599,0.68584,0.68599,186500001.0
2006-03-06 12:17:00,0.68603,0.68603,0.68592,0.68603,98199998.0
2006-03-06 12:18:00,0.68603,0.68603,0.68594,0.68594,253299990.0
2006-03-06 12:19:00,0.68596,0.68598,0.68591,0.68592,164999999.0
2006-03-06 12:20:00,0.68592,0.68594,0.68586,0.68593,113500002.0
2006-03-06 12:21:00,0.6859,0.6859,0.68584,0.68584,240399998.0
2006-03-06 12:22:00,0.68586,0.68588,0.68583,0.68583,215100006.0
2006-03-06 12:23:00,0.68582,0.68591,0.68582,0.68583,122500000.0
2006-03-06 12:24:00,0.68583,0.68586,0.68581,0.68582,33400000.0
2006-03-06 12:25:00,0.68578,0.68578,0.68576,0.68576,82299998.0
2006-03-06 12:26:00,0.68565,0.68565,0.68557,0.68557,82000000.0
2006-03-06 12:27:00,0.6856,0.68575,0.6856,0.68575,134199996.0
2006-03-06 12:28:00,0.68578,0.68578,0.68572,0.68572,148900001.0
2006-03-06 12:29:00,0.68579,0.68592,0.68579,0.6859,222600002.0
2006-03-06 12:30:00,0.68585,0.68594,0.68584,0.68594,122899997.0
2006-03-06 12:31:00,0.68596,0.68602,0.68595,0.686,213800003.0
2006-03-06 12:32:00,0.6861,0.68627,0.68607,0.68624,236600001.0
2006-03-06 12:33:00,0.68624,0.68625,0.68613,0.68613,168199998.0
2006-03-06 12:34:00,0.68604,0.68604,0.68603,0.68603,48600001.0
2006-03-06 12:35:00,0.68599,0.68606,0.68599,0.68606,46300001.0
2006-03-06 12:36:00,0.68604,0.68613,0.68604,0.68604,81900002.0
2006-03-06 12:37:00,0.68607,0.68614,0.68607,0.68607,100000001.0
2006-03-06 12:38:00,0.68601,0.68604,0.68589,0.6859,98100001.0
2006-03-06 12:39:00,0.68596,0.68599,0.68591,0.68599,110900000.0
2006-03-06 12:40:00,0.6859,0.6859,0.68579,0.68579,183500000.0
2006-03-06 12:41:00,0.68579,0.68581,0.68564,0.68564,170800002.0
2006-03-06 12:42:00,0.68561,0.68571,0.68561,0.6857,157000001.0
2006-03-06 12:43:00,0.68566,0.68575,0.68563,0.68575,159400002.0
2006-03-06 12:44:00,0.68574,0.6858,0.68571,0.68573,153299999.0
2006-03-06 12:45:00,0.68577,0.68579,0.68575,0.68575,176000002.0
2006-03-06 12:46:00,0.68581,0.68582,0.6857,0.68578,108600001.0
2006-03-06 12:47:00,0.68572,0.68577,0.68571,0.68576,112400002.0
2006-03-06 12:48:00,0.6857,0.6857,0.68554,0.68561,105699999.0
2006-03-06 12:49:00,0.68562,0.68566,0.68557,0.68557,193399998.0
2006-03-06 12:50:00,0.68556,0.6856,0.68546,0.68546,222699995.0
2006-03-06 12:51:00,0.6855,0.68557,0.68545,0.6855,164900000.0
2006-03-06 12:52:00,0.68547,0.68547,0.68538,0.68538,44300000.0
2006-03-06 12:53:00,0.68545,0.68549,0.6854,0.68549,198900000.0
2006-03-06 12:54:00,0.68547,0.68547,0.68536,0.6854,155100000.0
2006-03-06 12:55:00,0.6854,0.6854,0.68537,0.68537,8700000.0
2006-03-06 12:56:00,0.68537,0.68541,0.6853,0.6853,89599999.0
2006-03-06 12:57:00,0.68528,0.68537,0.68528,0.68536,163599997.0
2006-03-06 12:58:00,0.68536,0.68546,0.68536,0.68536,107600002.0
2006-03-06 12:59:00,0.68533,0.68537,0.68528,0.68528,181400003.0
2006-03-06 13:00:00,0.68527,0.68527,0.68521,0.68522,173699999.0
2006-03-06 13:01:00,0.68528,0.68529,0.68526,0.68526,73900001.0
2006-03-06 13:02:00,0.68531,0.68542,0.68531,0.68535,221999996.0
2006-03-06 13:03:00,0.68534,0.68544,0.68534,0.68542,250899996.0
2006-03-06 13:04:00,0.68537,0.68545,0.68536,0.68545,111100000.0
2006-03-06 13:05:00,0.68543,0.68546,0.68536,0.68539,106699999.0
2006-03-06 13:06:00,0.68538,0.68541,0.68531,0.68541,161199996.0
2006-03-06 13:07:00,0.68544,0.68544,0.68533,0.68536,145499997.0
2006-03-06 13:08:00,0.6854,0.68549,0.6854,0.68541,63300002.0
2006-03-06 13:09:00,0.68541,0.68556,0.68541,0.68554,208200003.0
2006-03-06 13:10:00,0.6855,0.68565,0.6855,0.68565,104900001.0
2006-03-06 13:11:00,0.68565,0.6857,0.6856,0.6856,183299999.0
2006-03-06 13:12:00,0.68554,0.68554,0.68546,0.68546,29600000.0
2006-03-06 13:13:00,0.68535,0.68543,0.68534,0.68538,257900002.0
2006-03-06 13:14:00,0.68536,0.68537,0.68531,0.68535,231999998.0
2006-03-06 13:15:00,0.68528,0.68535,0.68528,0.68532,239100000.0
2006-03-06 13:16:00,0.68532,0.68539,0.68532,0.68537,128300002.0
2006-03-06 13:17:00,0.68538,0.68538,0.68529,0.68538,271699999.0
2006-03-06 13:18:00,0.68535,0.68539,0.68534,0.68534,111099998.0
2006-03-06 13:19:00,0.68528,0.68532,0.68523,0.68532,192500001.0
2006-03-06 13:20:00,0.68533,0.68535,0.68526,0.6853,175599998.0
2006-03-06 13:21:00,0.6853,0.68532,0.6853,0.68532,32600000.0
2006-03-06 13:22:00,0.68528,0.68532,0.68528,0.68532,52800000.0
2006-03-06 13:23:00,0.68534,0.6854,0.68534,0.6854,139800000.0
2006-03-06 13:24:00,0.68538,0.68542,0.68538,0.68542,79999998.0
2006-03-06 13:25:00,0.68539,0.68539,0.68527,0.6853,225600004.0
2006-03-06 13:26:00,0.68533,0.6854,0.68526,0.68527,304100004.0
2006-03-06 13:27:00,0.68528,0.68537,0.68527,0.68532,270899998.0
2006-03-06 13:28:00,0.68526,0.68533,0.68526,0.68531,73100000.0
2006-03-06 13:29:00,0.68535,0.68535,0.68535,0.68535,50300000.0
2006-03-06 13:30:00,0.68537,0.68538,0.68529,0.68532,146199999.0
2006-03-06 13:31:00,0.68531,0.68537,0.68529,0.68534,100899999.0
2006-03-06 13:32:00,0.68537,0.68541,0.68537,0.68539,91700000.0
2006-03-06 13:33:00,0.6854,0.68546,0.6854,0.68546,36500000.0
2006-03-06 13:34:00,0.68546,0.68546,0.68535,0.68538,121500000.0
2006-03-06 13:35:00,0.68533,0.68541,0.68533,0.68541,61300002.0
2006-03-06 13:36:00,0.68545,0.68545,0.68531,0.68542,137099998.0
2006-03-06 13:37:00,0.68544,0.6855,0.68542,0.68549,146599999.0
2006-03-06 13:38:00,0.68545,0.68549,0.68539,0.68549,76400000.0
2006-03-06 13:39:00,0.68552,0.68556,0.68548,0.68552,287900002.0
2006-03-06 13:40:00,0.68549,0.68553,0.68547,0.6855,135900002.0
2006-03-06 13:41:00,0.68542,0.68547,0.6854,0.6854,163399998.0
2006-03-06 13:42:00,0.68547,0.68553,0.68545,0.68547,276900002.0
2006-03-06 13:43:00,0.68548,0.68563,0.68548,0.68556,148000003.0
2006-03-06 13:44:00,0.68559,0.6856,0.68555,0.68558,78900000.0
2006-03-06 13:45:00,0.68555,0.68555,0.68547,0.6855,76799999.0
2006-03-06 13:46:00,0.68555,0.68559,0.68549,0.68554,92599999.0
2006-03-06 13:47:00,0.68558,0.6856,0.68553,0.68556,218600004.0
2006-03-06 13:48:00,0.68553,0.68553,0.68543,0.68547,90200002.0
2006-03-06 13:49:00,0.68552,0.68553,0.68545,0.68552,125200000.0
2006-03-06 13:50:00,0.6855,0.68559,0.68548,0.68552,189600000.0
2006-03-06 13:51:00,0.68547,0.68553,0.68547,0.68547,184399996.0
2006-03-06 13:52:00,0.68544,0.68551,0.68542,0.68542,85999997.0
2006-03-06 13:53:00,0.6855,0.68554,0.68548,0.68554,104399998.0
2006-03-06 13:54:00,0.68551,0.68551,0.68538,0.68543,137900000.0
2006-03-06 13:55:00,0.68544,0.68555,0.68544,0.68548,72200001.0
2006-03-06 13:56:00,0.68543,0.68548,0.68543,0.68548,105400001.0
2006-03-06 13:57:00,0.68543,0.68544,0.6854,0.6854,117200000.0
2006-03-06 13:58:00,0.68543,0.68546,0.68536,0.68539,197599999.0
2006-03-06 13:59:00,0.68535,0.68535,0.68526,0.68527,80399998.0
2006-03-06 14:00:00,0.68529,0.68541,0.68528,0.6853,120400001.0
2006-03-06 14:01:00,0.68527,0.68531,0.68526,0.68531,212200001.0
2006-03-06 14:02:00,0.68532,0.68535,0.68528,0.68535,87900000.0
2006-03-06 14:03:00,0.68528,0.68528,0.68522,0.68522,90899997.0
2006-03-06 14:04:00,0.68526,0.68527,0.68519,0.68524,95999996.0
2006-03-06 14:05:00,0.6852,0.68523,0.6852,0.6852,123800002.0
2006-03-06 14:06:00,0.68526,0.6853,0.68525,0.6853,265899997.0
2006-03-06 14:07:00,0.68529,0.68546,0.68529,0.68535,144299999.0
2006-03-06 14:08:00,0.68542,0.68543,0.68542,0.68543,25600000.0
2006-03-06 14:09:00,0.68539,0.68539,0.68536,0.68536,22300000.0
2006-03-06 14:10:00,0.68534,0.68534,0.6852,0.68527,105300002.0
2006-03-06 14:11:00,0.68523,0.68529,0.68522,0.68525,121099999.0
2006-03-06 14:12:00,0.68527,0.6854,0.68527,0.6854,72600000.0
2006-03-06 14:13:00,0.68546,0.68548,0.68541,0.68545,150999997.0
2006-03-06 14:14:00,0.68551,0.68552,0.68548,0.68548,127699999.0
2006-03-06 14:15:00,0.68555,0.68557,0.6855,0.6855,40300000.0
2006-03-06 14:16:00,0.68556,0.68558,0.68554,0.68554,75700001.0
2006-03-06 14:17:00,0.68552,0.68555,0.6855,0.68555,68600002.0
2006-03-06 14:18:00,0.68556,0.6856,0.68551,0.68556,194299998.0
2006-03-06 14:19:00,0.68556,0.68563,0.68549,0.6855,153899998.0
2006-03-06 14:20:00,0.68543,0.68549,0.68537,0.68541,202100000.0
2006-03-06 14:21:00,0.68547,0.6855,0.68545,0.68547,83700000.0
2006-03-06 14:22:00,0.6854,0.68552,0.6854,0.68547,263699993.0
2006-03-06 14:23:00,0.6855,0.68552,0.68545,0.68547,133500002.0
2006-03-06 14:24:00,0.68548,0.68549,0.68547,0.68549,64900001.0
2006-03-06 14:25:00,0.6855,0.68552,0.68545,0.6855,139000001.0
2006-03-06 14:26:00,0.68553,0.68559,0.68553,0.68559,150200002.0
2006-03-06 14:27:00,0.68563,0.68566,0.68555,0.68566,165100002.0
2006-03-06 14:28:00,0.68569,0.68573,0.68566,0.68566,90400002.0
2006-03-06 14:29:00,0.68571,0.68573,0.68557,0.68557,144100000.0
2006-03-06 14:30:00,0.68557,0.68563,0.68557,0.6856,154500002.0
2006-03-06 14:31:00,0.68556,0.68556,0.68544,0.68544,154699999.0
2006-03-06 14:32:00,0.68551,0.68554,0.68551,0.68554,35899998.0
2006-03-06 14:33:00,0.68554,0.68555,0.68548,0.68548,82700001.0
2006-03-06 14:34:00,0.68553,0.68558,0.6855,0.6855,171500001.0
2006-03-06 14:35:00,0.68552,0.68563,0.68552,0.68563,137900000.0
2006-03-06 14:36:00,0.68567,0.68567,0.68556,0.68563,237199996.0
2006-03-06 14:37:00,0.68565,0.68567,0.68556,0.6856,339799995.0
2006-03-06 14:38:00,0.68563,0.68563,0.68549,0.68557,185400001.0
2006-03-06 14:39:00,0.68557,0.68559,0.68551,0.68553,222700005.0
2006-03-06 14:40:00,0.68551,0.68553,0.68546,0.68549,105700003.0
2006-03-06 14:41:00,0.68547,0.68555,0.68547,0.6855,205799999.0
2006-03-06 14:42:00,0.68547,0.68547,0.68541,0.68541,12700000.0
2006-03-06 14:43:00,0.68541,0.68558,0.68541,0.68546,203999998.0
2006-03-06 14:44:00,0.68547,0.68549,0.68544,0.68544,267700004.0
2006-03-06 14:45:00,0.68545,0.6855,0.68538,0.68538,127300002.0
2006-03-06 14:46:00,0.68538,0.68538,0.68525,0.6853,132399999.0
2006-03-06 14:47:00,0.6853,0.68533,0.68524,0.68527,104500003.0
2006-03-06 14:48:00,0.68527,0.6853,0.68526,0.6853,163600002.0
2006-03-06 14:49:00,0.68532,0.68532,0.68531,0.68532,111199998.0
2006-03-06 14:50:00,0.68529,0.68534,0.68526,0.68526,99700001.0
2006-03-06 14:51:00,0.68528,0.68532,0.68528,0.6853,83900001.0
2006-03-06 14:52:00,0.68527,0.68532,0.68525,0.68529,95099999.0
2006-03-06 14:53:00,0.68532,0.68537,0.68532,0.68535,184700001.0
2006-03-06 14:54:00,0.68533,0.68543,0.68531,0.68537,204600002.0
2006-03-06 14:55:00,0.68544,0.68544,0.68536,0.6854,193200001.0
2006-03-06 14:56:00,0.68531,0.68539,0.68531,0.68534,190999999.0
2006-03-06 14:57:00,0.68536,0.6854,0.68531,0.68536,180900000.0
2006-03-06 14:58:00,0.68536,0.68548,0.68536,0.68545,127199998.0
2006-03-06 14:59:00,0.68536,0.68536,0.68523,0.68527,69700000.0
2006-03-06 15:00:00,0.68524,0.68528,0.68519,0.68525,173599999.0
2006-03-06 15:01:00,0.68523,0.68527,0.68519,0.68521,119999999.0
2006-03-06 15:02:00,0.68517,0.68522,0.68517,0.68518,117500001.0
2006-03-06 15:03:00,0.68519,0.68525,0.68519,0.6852,187400002.0
2006-03-06 15:04:00,0.68519,0.68526,0.68519,0.68525,221099996.0
2006-03-06 15:05:00,0.68524,0.68527,0.68521,0.68524,135199996.0
2006-03-06 15:06:00,0.68525,0.68535,0.68525,0.68531,184000002.0
2006-03-06 15:07:00,0.68531,0.68531,0.68519,0.68521,196499999.0
2006-03-06 15:08:00,0.68521,0.68525,0.68511,0.68511,221400003.0
2006-03-06 15:09:00,0.68518,0.68524,0.68518,0.6852,176899999.0
2006-03-06 15:10:00,0.68522,0.68526,0.68514,0.68514,83400002.0
2006-03-06 15:11:00,0.6851,0.68523,0.6851,0.68523,117200001.0
2006-03-06 15:12:00,0.68521,0.68528,0.6852,0.68528,121500002.0
2006-03-06 15:13:00,0.68531,0.68535,0.68526,0.68527,183500000.0
2006-03-06 15:14:00,0.68529,0.68541,0.68529,0.68539,54299998.0
2006-03-06 15:15:00,0.68541,0.68548,0.68541,0.68548,92200002.0
2006-03-06 15:16:00,0.68545,0.68545,0.68534,0.68534,147899999.0
2006-03-06 15:17:00,0.68535,0.68535,0.68531,0.68534,102299998.0
2006-03-06 15:18:00,0.6853,0.68542,0.6853,0.68542,116900000.0
2006-03-06 15:19:00,0.6854,0.68544,0.68539,0.68539,221300004.0
2006-03-06 15:20:00,0.6854,0.68541,0.68533,0.6854,147799998.0
2006-03-06 15:21:00,0.68542,0.68545,0.68537,0.68545,178899999.0
2006-03-06 15:22:00,0.68542,0.68553,0.68542,0.68545,360400005.0
2006-03-06 15:23:00,0.68543,0.68551,0.6854,0.6854,144799999.0
2006-03-06 15:24:00,0.68534,0.68534,0.68528,0.68533,93299999.0
2006-03-06 15:25:00,0.68532,0.68535,0.6853,0.6853,97399997.0
2006-03-06 15:26:00,0.68537,0.68537,0.68526,0.6853,93199998.0
2006-03-06 15:27:00,0.68525,0.68525,0.6852,0.68521,90800002.0
2006-03-06 15:28:00,0.68525,0.68525,0.6852,0.6852,143100000.0
2006-03-06 15:29:00,0.68524,0.68524,0.68511,0.68512,114599999.0
2006-03-06 15:30:00,0.68512,0.68521,0.68512,0.68518,104699997.0
2006-03-06 15:31:00,0.68517,0.68523,0.68517,0.68523,61100000.0
2006-03-06 15:32:00,0.68521,0.68527,0.68516,0.68516,123100001.0
2006-03-06 15:33:00,0.68519,0.68519,0.68515,0.68517,181900001.0
2006-03-06 15:34:00,0.68513,0.68516,0.68507,0.6851,159000000.0
2006-03-06 15:35:00,0.68515,0.68519,0.68512,0.68519,160700003.0
2006-03-06 15:36:00,0.6852,0.68526,0.68515,0.68521,131800000.0
2006-03-06 15:37:00,0.68519,0.6852,0.6851,0.6851,118299998.0
2006-03-06 15:38:00,0.68517,0.68518,0.68517,0.68518,2600000.0
2006-03-06 15:39:00,0.68522,0.68524,0.68518,0.68518,128099999.0
2006-03-06 15:40:00,0.68522,0.68522,0.68514,0.6852,259999998.0
2006-03-06 15:41:00,0.68522,0.68524,0.68518,0.6852,188900005.0
2006-03-06 15:42:00,0.68525,0.68531,0.68524,0.68531,168500001.0
2006-03-06 15:43:00,0.68527,0.68536,0.68525,0.68536,207000003.0
2006-03-06 15:44:00,0.68538,0.68541,0.68532,0.68532,152300002.0
2006-03-06 15:45:00,0.68528,0.68548,0.68528,0.68538,138799997.0
2006-03-06 15:46:00,0.68532,0.68542,0.68526,0.68532,191600004.0
2006-03-06 15:47:00,0.68535,0.68537,0.68527,0.68527,191300000.0
2006-03-06 15:48:00,0.68526,0.68534,0.68523,0.6853,173700001.0
2006-03-06 15:49:00,0.68531,0.68538,0.68527,0.68532,146199999.0
2006-03-06 15:50:00,0.68531,0.68536,0.6853,0.68535,137500003.0
2006-03-06 15:51:00,0.68539,0.68547,0.68535,0.68545,112600002.0
2006-03-06 15:52:00,0.68543,0.68546,0.68538,0.6854,173200000.0
2006-03-06 15:53:00,0.68541,0.68545,0.68536,0.6854,43300000.0
2006-03-06 15:54:00,0.68543,0.68543,0.68533,0.68533,126100002.0
2006-03-06 15:55:00,0.68534,0.68541,0.68532,0.68532,200199999.0
2006-03-06 15:56:00,0.68534,0.68545,0.6853,0.68545,117599997.0
2006-03-06 15:57:00,0.68551,0.68551,0.68542,0.68547,116700000.0
2006-03-06 15:58:00,0.68549,0.68549,0.68547,0.68547,78500001.0
2006-03-06 15:59:00,0.68537,0.68546,0.68537,0.68539,208599999.0
2006-03-06 16:00:00,0.68541,0.68548,0.68538,0.68543,165699998.0
2006-03-06 16:01:00,0.68544,0.68551,0.6854,0.6855,234099997.0
2006-03-06 16:02:00,0.68549,0.68549,0.6853,0.6853,101700001.0
2006-03-06 16:03:00,0.68529,0.68537,0.68529,0.68535,57100000.0
2006-03-06 16:04:00,0.68536,0.68539,0.68527,0.68535,76900000.0
2006-03-06 16:05:00,0.68535,0.68544,0.68533,0.68533,121399998.0
2006-03-06 16:06:00,0.68536,0.68551,0.68536,0.68545,216499999.0
2006-03-06 16:07:00,0.68542,0.68547,0.68541,0.68541,105600002.0
2006-03-06 16:08:00,0.68538,0.6854,0.68535,0.68538,171700000.0
2006-03-06 16:09:00,0.68535,0.68535,0.68526,0.68533,59099999.0
2006-03-06 16:10:00,0.68533,0.68538,0.68533,0.68538,140399997.0
2006-03-06 16:11:00,0.68538,0.68538,0.68529,0.68536,74100000.0
2006-03-06 16:12:00,0.68535,0.68539,0.6853,0.6853,160599998.0
2006-03-06 16:13:00,0.68532,0.68538,0.68532,0.68538,113299997.0
2006-03-06 16:14:00,0.68538,0.68538,0.6853,0.6853,48000000.0
2006-03-06 16:15:00,0.68531,0.68535,0.68531,0.68535,39100000.0
2006-03-06 16:16:00,0.68535,0.68535,0.68525,0.68525,122399999.0
2006-03-06 16:17:00,0.68519,0.68527,0.68519,0.68526,72400000.0
2006-03-06 16:18:00,0.68529,0.68536,0.68525,0.68532,225600002.0
2006-03-06 16:19:00,0.6853,0.6853,0.68527,0.68529,126200001.0
2006-03-06 16:20:00,0.68524,0.68531,0.68523,0.68531,95900001.0
2006-03-06 16:21:00,0.68533,0.68533,0.68525,0.68525,148700000.0
2006-03-06 16:22:00,0.68529,0.68529,0.68524,0.68524,157300001.0
2006-03-06 16:23:00,0.68531,0.68535,0.6853,0.68535,74200002.0
2006-03-06 16:24:00,0.68532,0.68532,0.68521,0.6853,194500002.0
2006-03-06 16:25:00,0.68531,0.68538,0.68527,0.68538,170700002.0
2006-03-06 16:26:00,0.68534,0.68534,0.68527,0.68532,57400001.0
2006-03-06 16:27:00,0.6853,0.68533,0.68525,0.68531,218299999.0
2006-03-06 16:28:00,0.68534,0.68534,0.68525,0.6853,212399998.0
2006-03-06 16:29:00,0.68521,0.68534,0.68521,0.68534,244200001.0
2006-03-06 16:30:00,0.68531,0.68535,0.68527,0.68535,294299997.0
2006-03-06 16:31:00,0.68531,0.68533,0.6853,0.6853,43100001.0
2006-03-06 16:32:00,0.68534,0.68534,0.68526,0.68533,229900001.0
2006-03-06 16:33:00,0.6853,0.6853,0.6853,0.6853,15200000.0
2006-03-06 16:34:00,0.68531,0.6854,0.68531,0.68535,129100002.0
2006-03-06 16:35:00,0.68542,0.68545,0.68538,0.68538,191899999.0
2006-03-06 16:36:00,0.68536,0.6854,0.68536,0.68536,147900006.0
2006-03-06 16:37:00,0.68536,0.68543,0.68536,0.6854,123100002.0
2006-03-06 16:38:00,0.68546,0.6855,0.68539,0.68539,80700000.0
2006-03-06 16:39:00,0.68538,0.68543,0.68538,0.68543,36700001.0
2006-03-06 16:40:00,0.68541,0.68542,0.68533,0.68541,137900000.0
2006-03-06 16:41:00,0.68539,0.68548,0.68537,0.68548,174000003.0
2006-03-06 16:42:00,0.68545,0.68545,0.68539,0.68543,38600001.0
2006-03-06 16:43:00,0.68538,0.68548,0.68537,0.68543,176499997.0
2006-03-06 16:44:00,0.68543,0.68552,0.68542,0.68549,213500001.0
2006-03-06 16:45:00,0.68542,0.68543,0.6854,0.68543,85299997.0
2006-03-06 16:46:00,0.68544,0.68545,0.68538,0.6854,165600003.0
2006-03-06 16:47:00,0.68526,0.68564,0.68516,0.68562,227399996.0
2006-03-06 16:48:00,0.68542,0.68587,0.68529,0.68576,230299999.0
2006-03-06 16:49:00,0.68555,0.68591,0.68555,0.68585,175500001.0
2006-03-06 16:50:00,0.68588,0.68593,0.6858,0.68587,248999996.0
2006-03-06 16:51:00,0.68588,0.68591,0.68587,0.68591,33500000.0
2006-03-06 16:52:00,0.68591,0.686,0.68591,0.68594,220399993.0
2006-03-06 16:53:00,0.68592,0.68603,0.68591,0.68603,223899997.0
2006-03-06 16:54:00,0.68604,0.68605,0.68598,0.68603,204999996.0
2006-03-06 16:55:00,0.68607,0.6861,0.68602,0.68602,73000000.0
2006-03-06 16:56:00,0.68597,0.68607,0.68593,0.68605,115299999.0
2006-03-06 16:57:00,0.68608,0.68615,0.68603,0.68615,177300001.0
2006-03-06 16:58:00,0.68612,0.6862,0.68611,0.6862,155700001.0
2006-03-06 16:59:00,0.68618,0.68634,0.68618,0.68623,183600000.0
2006-03-06 17:00:00,0.68625,0.68643,0.68623,0.6864,275300001.0
2006-03-06 17:01:00,0.68642,0.68661,0.6864,0.6864,283599996.0
2006-03-06 17:02:00,0.6864,0.68643,0.68636,0.68643,137900002.0
2006-03-06 17:03:00,0.68639,0.68644,0.68629,0.68632,252299997.0
2006-03-06 17:04:00,0.68634,0.68642,0.68633,0.68637,232300002.0
2006-03-06 17:05:00,0.68635,0.68636,0.68632,0.68635,250599995.0
2006-03-06 17:06:00,0.68632,0.68633,0.68627,0.68627,178899996.0
2006-03-06 17:07:00,0.68624,0.68624,0.6861,0.68619,170300000.0
2006-03-06 17:08:00,0.6862,0.68627,0.6862,0.68626,55899998.0
2006-03-06 17:09:00,0.68624,0.6863,0.68619,0.6863,175199999.0
2006-03-06 17:10:00,0.68636,0.68637,0.68629,0.68637,60100000.0
2006-03-06 17:11:00,0.68636,0.68636,0.68633,0.68633,122299999.0
2006-03-06 17:12:00,0.68633,0.68633,0.68632,0.68632,24200001.0
2006-03-06 17:13:00,0.68631,0.68634,0.68622,0.68624,154600001.0
2006-03-06 17:14:00,0.68624,0.68627,0.68618,0.68627,225300002.0
2006-03-06 17:15:00,0.68624,0.68633,0.68618,0.68628,190100006.0
2006-03-06 17:16:00,0.6863,0.68633,0.68625,0.68627,226100001.0
2006-03-06 17:17:00,0.68625,0.6863,0.68618,0.68618,119700000.0
2006-03-06 17:18:00,0.68614,0.68614,0.68608,0.68613,139100002.0
2006-03-06 17:19:00,0.68612,0.68612,0.68601,0.68601,179200001.0
2006-03-06 17:20:00,0.68611,0.68614,0.68607,0.68607,234899997.0
2006-03-06 17:21:00,0.68612,0.68612,0.68604,0.68605,181999995.0
2006-03-06 17:22:00,0.68608,0.68612,0.68605,0.68608,203300000.0
2006-03-06 17:23:00,0.68608,0.68614,0.68602,0.68602,211900001.0
2006-03-06 17:24:00,0.68606,0.68614,0.68605,0.68608,152799999.0
2006-03-06 17:25:00,0.68607,0.68616,0.68607,0.6861,80000001.0
2006-03-06 17:26:00,0.68617,0.6862,0.6861,0.6862,176400003.0
2006-03-06 17:27:00,0.68616,0.68616,0.68607,0.68607,189799997.0
2006-03-06 17:28:00,0.68611,0.68618,0.6861,0.68618,144500001.0
2006-03-06 17:29:00,0.68622,0.68625,0.68622,0.68625,46100001.0
2006-03-06 17:30:00,0.68623,0.68627,0.6862,0.68622,261400005.0
2006-03-06 17:31:00,0.68622,0.68627,0.6862,0.6862,71700000.0
2006-03-06 17:32:00,0.68619,0.68623,0.68614,0.6862,346400000.0
2006-03-06 17:33:00,0.68619,0.68623,0.68617,0.68617,266699996.0
2006-03-06 17:34:00,0.68612,0.68618,0.68612,0.68612,204700001.0
2006-03-06 17:35:00,0.68615,0.68618,0.68611,0.68618,94500001.0
2006-03-06 17:36:00,0.68621,0.68625,0.68613,0.68617,189100000.0
2006-03-06 17:37:00,0.68618,0.68621,0.68616,0.68617,156899999.0
2006-03-06 17:38:00,0.68616,0.68623,0.68615,0.68615,219999998.0
2006-03-06 17:39:00,0.68615,0.68617,0.68612,0.68612,110900000.0
2006-03-06 17:40:00,0.6861,0.6862,0.6861,0.68617,131099999.0
2006-03-06 17:41:00,0.68609,0.68619,0.68609,0.68618,66300000.0
2006-03-06 17:42:00,0.68617,0.68623,0.68617,0.68619,153700001.0
2006-03-06 17:43:00,0.68624,0.68628,0.6862,0.68622,131200003.0
2006-03-06 17:44:00,0.68621,0.68631,0.68621,0.68631,104600001.0
2006-03-06 17:45:00,0.68632,0.68637,0.68626,0.68626,114199999.0
2006-03-06 17:46:00,0.68627,0.68631,0.68626,0.6863,122199999.0
2006-03-06 17:47:00,0.68624,0.68629,0.68624,0.68626,152500005.0
2006-03-06 17:48:00,0.68625,0.68629,0.68625,0.68626,83100003.0
2006-03-06 17:49:00,0.68629,0.68629,0.68623,0.68629,196400001.0
2006-03-06 17:50:00,0.68631,0.68631,0.68616,0.68625,76000000.0
2006-03-06 17:51:00,0.68625,0.68627,0.68625,0.68627,32600000.0
2006-03-06 17:52:00,0.68626,0.68626,0.68622,0.68622,105600001.0
2006-03-06 17:53:00,0.68619,0.68622,0.68615,0.68615,89200001.0
2006-03-06 17:54:00,0.68617,0.68625,0.68617,0.68625,85999998.0
2006-03-06 17:55:00,0.68614,0.68614,0.68614,0.68614,94299999.0
2006-03-06 17:56:00,0.68607,0.68608,0.68605,0.68605,67900000.0
2006-03-06 17:57:00,0.686,0.68604,0.68591,0.68592,261800002.0
2006-03-06 17:58:00,0.68592,0.68594,0.68579,0.68585,188800003.0
2006-03-06 17:59:00,0.68591,0.68591,0.68562,0.68562,201699999.0
2006-03-06 18:00:00,0.6856,0.68576,0.68557,0.68576,92299996.0
2006-03-06 18:01:00,0.68583,0.68585,0.68576,0.68576,1391200003.0
2006-03-06 18:02:00,0.68575,0.68582,0.68574,0.68575,1372599993.0
2006-03-06 18:03:00,0.6857,0.68585,0.6857,0.6858,1374100002.0
2006-03-06 18:04:00,0.68578,0.68582,0.68572,0.68582,585000004.0
2006-03-06 18:05:00,0.68578,0.68579,0.68572,0.68573,1158500004.0
2006-03-06 18:06:00,0.68573,0.68578,0.68565,0.68569,1870799990.0
2006-03-06 18:07:00,0.68571,0.68584,0.6857,0.68575,2114399992.0
2006-03-06 18:08:00,0.6859,0.6859,0.6859,0.6859,974300007.0
2006-03-06 18:09:00,0.68576,0.6858,0.68572,0.68573,974300007.0
2006-03-06 18:10:00,0.68575,0.68578,0.6857,0.6857,1202799997.0
2006-03-06 18:11:00,0.6857,0.6858,0.68569,0.6858,1012699993.0
2006-03-06 18:12:00,0.68581,0.68586,0.68578,0.6858,1051500004.0
2006-03-06 18:13:00,0.68583,0.68591,0.68581,0.68591,995900002.0
2006-03-06 18:14:00,0.6859,0.68598,0.68574,0.6859,1663199992.0
2006-03-06 18:16:00,0.6858,0.68588,0.68575,0.68582,1075299997.0
2006-03-06 18:17:00,0.68582,0.68587,0.68575,0.68578,605399998.0
2006-03-06 18:18:00,0.68574,0.68587,0.68574,0.68587,848500004.0
2006-03-06 18:19:00,0.68588,0.6859,0.68578,0.68578,714899994.0
2006-03-06 18:20:00,0.68581,0.68591,0.68581,0.68585,601599997.0
2006-03-06 18:21:00,0.6858,0.68583,0.68575,0.6858,961799986.0
2006-03-06 18:22:00,0.68585,0.68588,0.68581,0.68582,1143999996.0
2006-03-06 18:23:00,0.68582,0.68605,0.68576,0.6859,1061199992.0
2006-03-06 18:24:00,0.68581,0.68588,0.68576,0.68584,1010500002.0
2006-03-06 18:25:00,0.68585,0.6859,0.68574,0.68579,888100005.0
2006-03-06 18:26:00,0.68582,0.68593,0.68582,0.68586,1109400004.0
2006-03-06 18:27:00,0.68584,0.68584,0.68571,0.68578,596900000.0
2006-03-06 18:28:00,0.68575,0.68576,0.68563,0.68576,672399995.0
2006-03-06 18:29:00,0.68575,0.68575,0.68566,0.68575,919600015.0
2006-03-06 18:30:00,0.68576,0.68582,0.68573,0.68579,819800000.0
2006-03-06 18:31:00,0.68577,0.68586,0.68577,0.68579,515999993.0
2006-03-06 18:32:00,0.6858,0.68586,0.68574,0.68578,500600007.0
2006-03-06 18:33:00,0.68583,0.68593,0.68582,0.68582,1009199998.0
2006-03-06 18:34:00,0.68585,0.68587,0.68577,0.68578,981899996.0
2006-03-06 18:35:00,0.68583,0.68588,0.68582,0.68586,567999994.0
2006-03-06 18:36:00,0.68586,0.68596,0.68586,0.68595,140300001.0
2006-03-06 18:37:00,0.68591,0.68591,0.68583,0.6859,503899997.0
2006-03-06 18:38:00,0.68588,0.68597,0.68588,0.68595,328200002.0
2006-03-06 18:39:00,0.686,0.686,0.68597,0.68598,481000000.0
2006-03-06 18:40:00,0.686,0.68601,0.68593,0.68593,346399999.0
2006-03-06 18:41:00,0.68592,0.68598,0.68588,0.68598,777799997.0
2006-03-06 18:42:00,0.686,0.68607,0.68597,0.686,427600000.0
2006-03-06 18:43:00,0.68599,0.68602,0.68597,0.68598,267099998.0
2006-03-06 18:44:00,0.686,0.68606,0.68597,0.68598,664300001.0
2006-03-06 18:45:00,0.686,0.68608,0.68597,0.68599,342100004.0
2006-03-06 18:46:00,0.68607,0.6861,0.686,0.68601,219699997.0
2006-03-06 18:47:00,0.686,0.686,0.68591,0.68595,253799998.0
2006-03-06 18:48:00,0.68594,0.68605,0.68594,0.686,418900004.0
2006-03-06 18:49:00,0.68596,0.68616,0.68596,0.68609,214899995.0
2006-03-06 18:50:00,0.68609,0.68611,0.68604,0.68608,206500002.0
2006-03-06 18:51:00,0.68609,0.68612,0.68602,0.68602,376400000.0
2006-03-06 18:52:00,0.68602,0.6861,0.68602,0.68602,360199996.0
2006-03-06 18:53:00,0.68602,0.6861,0.68601,0.68602,746999994.0
2006-03-06 18:54:00,0.6861,0.68617,0.68607,0.68612,225200000.0
2006-03-06 18:55:00,0.68607,0.6861,0.68603,0.68605,551900005.0
2006-03-06 18:56:00,0.68606,0.68624,0.68604,0.68608,391700001.0
2006-03-06 18:57:00,0.68608,0.6861,0.68599,0.68603,425100001.0
2006-03-06 18:58:00,0.686,0.68612,0.686,0.68603,752400000.0
2006-03-06 18:59:00,0.686,0.68606,0.68595,0.68595,695499999.0
2006-03-06 19:00:00,0.68595,0.68605,0.68587,0.68595,523799993.0
2006-03-06 19:01:00,0.68597,0.68598,0.68592,0.68592,222300001.0
2006-03-06 19:02:00,0.68593,0.68593,0.68581,0.68588,602799991.0
2006-03-06 19:03:00,0.68586,0.68592,0.68582,0.68583,397800001.0
2006-03-06 19:04:00,0.68586,0.6859,0.68583,0.68586,348999996.0
2006-03-06 19:05:00,0.68582,0.68585,0.68575,0.68585,600800002.0
2006-03-06 19:06:00,0.6858,0.68583,0.68574,0.68574,562799996.0
2006-03-06 19:07:00,0.68579,0.68587,0.68579,0.68582,240799998.0
2006-03-06 19:08:00,0.6859,0.68596,0.68589,0.6859,996999998.0
2006-03-06 19:09:00,0.68591,0.68606,0.68591,0.68603,654800000.0
2006-03-06 19:10:00,0.68603,0.68603,0.68593,0.68593,364300003.0
2006-03-06 19:11:00,0.68587,0.68608,0.68587,0.68608,185799999.0
2006-03-06 19:12:00,0.68605,0.68609,0.686,0.686,192299999.0
2006-03-06 19:13:00,0.68599,0.68603,0.68589,0.68589,220900000.0
2006-03-06 19:14:00,0.68588,0.68596,0.68588,0.68593,270100002.0
2006-03-06 19:15:00,0.68592,0.68597,0.68584,0.68591,701499990.0
2006-03-06 19:16:00,0.68593,0.68593,0.68583,0.6859,134899998.0
2006-03-06 19:17:00,0.68586,0.68593,0.68586,0.68593,391300000.0
2006-03-06 19:18:00,0.68593,0.68597,0.68585,0.68597,117000000.0
2006-03-06 19:19:00,0.68595,0.68598,0.6859,0.68595,460600005.0
2006-03-06 19:20:00,0.68591,0.68602,0.68587,0.68592,297500008.0
2006-03-06 19:21:00,0.68592,0.68599,0.68592,0.68598,342200004.0
2006-03-06 19:22:00,0.686,0.68602,0.68593,0.68593,450900001.0
2006-03-06 19:23:00,0.68592,0.68599,0.68591,0.68598,400199999.0
2006-03-06 19:24:00,0.68599,0.68603,0.68595,0.68603,100500001.0
2006-03-06 19:25:00,0.68604,0.68604,0.68597,0.68602,124600002.0
2006-03-06 19:26:00,0.686,0.686,0.68593,0.68596,472699996.0
2006-03-06 19:27:00,0.686,0.68612,0.686,0.68612,737100001.0
2006-03-06 19:28:00,0.68612,0.68621,0.68611,0.68621,216900000.0
2006-03-06 19:29:00,0.6862,0.68625,0.68615,0.68625,508500000.0
2006-03-06 19:30:00,0.68625,0.68639,0.68619,0.68619,721099997.0
2006-03-06 19:31:00,0.68619,0.68633,0.68615,0.6862,895799996.0
2006-03-06 19:32:00,0.68622,0.68622,0.68615,0.68618,248900001.0
2006-03-06 19:33:00,0.68615,0.68622,0.68614,0.68621,402300007.0
2006-03-06 19:34:00,0.68624,0.68639,0.68624,0.68633,357000004.0
2006-03-06 19:35:00,0.68636,0.6864,0.68634,0.68635,535500008.0
2006-03-06 19:36:00,0.6864,0.6864,0.68626,0.68632,622399989.0
2006-03-06 19:37:00,0.68632,0.68645,0.68631,0.6864,313499996.0
2006-03-06 19:38:00,0.68644,0.68645,0.6863,0.68638,297300003.0
2006-03-06 19:39:00,0.68637,0.6864,0.68635,0.6864,754700005.0
2006-03-06 19:40:00,0.68637,0.68644,0.68632,0.68632,666599998.0
2006-03-06 19:41:00,0.68633,0.68641,0.68628,0.68628,624700002.0
2006-03-06 19:42:00,0.68631,0.68642,0.68631,0.68642,393200004.0
2006-03-06 19:43:00,0.68643,0.68648,0.68641,0.68647,96800000.0
2006-03-06 19:44:00,0.68641,0.68643,0.68638,0.68638,289599998.0
2006-03-06 19:45:00,0.68642,0.68649,0.68628,0.68645,299299994.0
2006-03-06 19:46:00,0.68647,0.68647,0.68639,0.6864,127199998.0
2006-03-06 19:47:00,0.6864,0.68642,0.68637,0.68642,158999997.0
2006-03-06 19:48:00,0.6864,0.6864,0.6863,0.6863,123499999.0
2006-03-06 19:49:00,0.68625,0.68628,0.68617,0.68628,186299999.0
2006-03-06 19:50:00,0.68629,0.6863,0.6862,0.68622,393200000.0
2006-03-06 19:51:00,0.68621,0.68629,0.68619,0.68629,259100000.0
2006-03-06 19:52:00,0.6863,0.68639,0.68626,0.68635,290999998.0
2006-03-06 19:53:00,0.68633,0.68633,0.6863,0.6863,137400002.0
2006-03-06 19:54:00,0.68629,0.68633,0.68623,0.68633,127500002.0
2006-03-06 19:55:00,0.68636,0.68644,0.68631,0.68642,115500002.0
2006-03-06 19:56:00,0.68634,0.68634,0.6862,0.6862,65900001.0
2006-03-06 19:57:00,0.68622,0.68631,0.6862,0.68631,468300011.0
2006-03-06 19:58:00,0.68633,0.68637,0.68625,0.68632,235900000.0
2006-03-06 19:59:00,0.68632,0.68641,0.6863,0.68636,462400000.0
2006-03-06 20:00:00,0.68641,0.68641,0.68635,0.68637,150899999.0
2006-03-06 20:01:00,0.68635,0.68635,0.68626,0.68632,278900004.0
2006-03-06 20:02:00,0.68631,0.68631,0.68624,0.68625,144300000.0
2006-03-06 20:03:00,0.68627,0.68627,0.68612,0.68612,130500000.0
2006-03-06 20:04:00,0.6861,0.68615,0.6861,0.68615,235500002.0
2006-03-06 20:05:00,0.68617,0.68617,0.68612,0.68615,184299995.0
2006-03-06 20:06:00,0.68612,0.68614,0.68611,0.68611,93200000.0
2006-03-06 20:07:00,0.6861,0.68623,0.6861,0.68623,177800001.0
2006-03-06 20:08:00,0.68625,0.68628,0.68617,0.6862,590800002.0
2006-03-06 20:09:00,0.68617,0.6863,0.68608,0.6863,129499999.0
2006-03-06 20:10:00,0.68635,0.6865,0.68635,0.6865,175800000.0
2006-03-06 20:11:00,0.68651,0.68663,0.68649,0.6866,247699997.0
2006-03-06 20:12:00,0.6866,0.68667,0.68654,0.6866,1047300000.0
2006-03-06 20:13:00,0.68656,0.68656,0.68644,0.68645,400000001.0
2006-03-06 20:14:00,0.68643,0.68646,0.68637,0.68643,334600007.0
2006-03-06 20:15:00,0.68648,0.68656,0.68644,0.68644,843800009.0
2006-03-06 20:16:00,0.68642,0.68648,0.68642,0.68648,567599997.0
2006-03-06 20:17:00,0.68649,0.68652,0.68644,0.68645,110600001.0
2006-03-06 20:18:00,0.68647,0.68656,0.68644,0.68644,293899997.0
2006-03-06 20:19:00,0.68643,0.68643,0.68633,0.68633,489899995.0
2006-03-06 20:20:00,0.68634,0.68639,0.68633,0.68638,297199998.0
2006-03-06 20:21:00,0.68637,0.6864,0.68637,0.6864,78999998.0
2006-03-06 20:22:00,0.68638,0.6864,0.68636,0.6864,172700003.0
2006-03-06 20:23:00,0.68639,0.68641,0.68635,0.68637,699700004.0
2006-03-06 20:24:00,0.6863,0.68633,0.68626,0.68629,309600004.0
2006-03-06 20:25:00,0.68625,0.68632,0.68625,0.68632,495300003.0
2006-03-06 20:26:00,0.68633,0.68635,0.68625,0.6863,852900002.0
2006-03-06 20:27:00,0.68628,0.68633,0.68627,0.6863,447499994.0
2006-03-06 20:28:00,0.68634,0.68637,0.68631,0.68635,521100000.0
2006-03-06 20:29:00,0.68637,0.68637,0.6863,0.68632,606100005.0
2006-03-06 20:30:00,0.68633,0.68637,0.6863,0.68635,1670699995.0
2006-03-06 20:31:00,0.68638,0.68651,0.68635,0.6864,1081500006.0
2006-03-06 20:32:00,0.68643,0.68653,0.68641,0.68643,1326800017.0
2006-03-06 20:33:00,0.6864,0.68646,0.68636,0.6864,228199999.0
2006-03-06 20:34:00,0.68637,0.6864,0.68637,0.68637,437499998.0
2006-03-06 20:35:00,0.68639,0.68639,0.6863,0.6863,364100002.0
2006-03-06 20:36:00,0.6863,0.6863,0.68621,0.68622,323599996.0
2006-03-06 20:37:00,0.68622,0.68624,0.68614,0.68622,529800007.0
2006-03-06 20:38:00,0.68621,0.68629,0.6862,0.6862,928899991.0
2006-03-06 20:39:00,0.68622,0.68627,0.6862,0.6862,441200002.0
2006-03-06 20:40:00,0.6862,0.68624,0.68618,0.68618,394299994.0
2006-03-06 20:41:00,0.68616,0.6863,0.68616,0.68625,356800002.0
2006-03-06 20:42:00,0.68629,0.68635,0.68625,0.68634,154699996.0
2006-03-06 20:43:00,0.68632,0.68637,0.68624,0.68624,477399996.0
2006-03-06 20:44:00,0.6862,0.68634,0.6862,0.68633,819900003.0
2006-03-06 20:45:00,0.68633,0.68642,0.68627,0.68634,546100002.0
2006-03-06 20:46:00,0.68636,0.68636,0.68623,0.68627,265399995.0
2006-03-06 20:47:00,0.68627,0.68637,0.68627,0.68632,725399996.0
2006-03-06 20:48:00,0.68631,0.68641,0.68627,0.68634,654500000.0
2006-03-06 20:49:00,0.68637,0.68639,0.68632,0.68635,244100001.0
2006-03-06 20:50:00,0.68635,0.68635,0.68627,0.68633,1252400007.0
2006-03-06 20:51:00,0.6863,0.68635,0.6863,0.68632,494399999.0
2006-03-06 20:52:00,0.68635,0.68639,0.68627,0.68627,367800001.0
2006-03-06 20:53:00,0.68632,0.68639,0.6863,0.68632,1158699992.0
2006-03-06 20:54:00,0.68635,0.68635,0.68627,0.68635,679199993.0
2006-03-06 20:55:00,0.68637,0.68643,0.68636,0.68638,510300001.0
2006-03-06 20:56:00,0.68638,0.68644,0.68631,0.68639,1193799996.0
2006-03-06 20:57:00,0.68637,0.68646,0.68637,0.68643,1103400005.0
2006-03-06 20:58:00,0.68645,0.68653,0.68641,0.6865,855600001.0
2006-03-06 20:59:00,0.68648,0.68648,0.68635,0.68639,1712000000.0
2006-03-06 21:00:00,0.68643,0.6865,0.68641,0.68648,1851599990.0
2006-03-06 21:01:00,0.68649,0.68653,0.6864,0.68653,1219100006.0
2006-03-06 21:02:00,0.68653,0.68653,0.68646,0.68647,610700000.0
2006-03-06 21:03:00,0.68647,0.68649,0.68639,0.68646,821900004.0
2006-03-06 21:04:00,0.68644,0.68644,0.68634,0.68634,521500003.0
2006-03-06 21:05:00,0.6863,0.68636,0.68625,0.68636,698399995.0
2006-03-06 21:06:00,0.6864,0.68647,0.68637,0.68637,650900000.0
2006-03-06 21:07:00,0.68636,0.68642,0.68636,0.68641,210400003.0
2006-03-06 21:08:00,0.6864,0.68641,0.68633,0.68633,136699999.0
2006-03-06 21:09:00,0.68642,0.68648,0.6864,0.68645,421100007.0
2006-03-06 21:10:00,0.68646,0.68648,0.68645,0.68645,159900002.0
2006-03-06 21:11:00,0.68644,0.68644,0.68641,0.68644,176499996.0
2006-03-06 21:12:00,0.68642,0.68643,0.68641,0.68641,40700001.0
2006-03-06 21:13:00,0.68639,0.68639,0.68635,0.68636,247600003.0
2006-03-06 21:14:00,0.6864,0.68644,0.68632,0.68641,704799994.0
2006-03-06 21:15:00,0.68643,0.68646,0.68639,0.68645,462600001.0
2006-03-06 21:16:00,0.68645,0.6865,0.68639,0.68647,521699997.0
2006-03-06 21:17:00,0.68645,0.68651,0.68642,0.68646,222500004.0
2006-03-06 21:18:00,0.6864,0.68648,0.6864,0.68648,160299997.0
2006-03-06 21:19:00,0.68647,0.68647,0.68639,0.6864,502100000.0
2006-03-06 21:20:00,0.68645,0.68645,0.6864,0.68642,1174999995.0
2006-03-06 21:21:00,0.68648,0.68651,0.68642,0.68642,371900002.0
2006-03-06 21:22:00,0.68646,0.68655,0.68644,0.68655,688500000.0
2006-03-06 21:23:00,0.68652,0.68657,0.68648,0.68648,151200000.0
2006-03-06 21:24:00,0.68653,0.68657,0.6865,0.6865,108200002.0
2006-03-06 21:25:00,0.68649,0.68651,0.68643,0.68643,276200001.0
2006-03-06 21:26:00,0.68647,0.68648,0.6864,0.6864,144399996.0
2006-03-06 21:27:00,0.68645,0.6865,0.68643,0.6865,147500000.0
2006-03-06 21:28:00,0.68653,0.6866,0.6865,0.6865,201800003.0
2006-03-06 21:29:00,0.68652,0.68652,0.68648,0.68648,110899998.0
2006-03-06 21:30:00,0.68643,0.68653,0.68643,0.68653,301399994.0
2006-03-06 21:31:00,0.68648,0.68661,0.68648,0.68661,271500002.0
2006-03-06 21:32:00,0.68659,0.68666,0.68657,0.6866,654900004.0
2006-03-06 21:33:00,0.68659,0.68663,0.68653,0.68662,552999995.0
2006-03-06 21:34:00,0.68662,0.68666,0.68658,0.68663,576999998.0
2006-03-06 21:35:00,0.68666,0.68673,0.68664,0.68673,298999995.0
2006-03-06 21:36:00,0.68674,0.6868,0.68671,0.68671,105100002.0
2006-03-06 21:37:00,0.68675,0.68675,0.6867,0.68675,160900001.0
2006-03-06 21:38:00,0.68673,0.68675,0.68666,0.68671,179899998.0
2006-03-06 21:39:00,0.68666,0.68673,0.68666,0.68668,181000001.0
2006-03-06 21:40:00,0.68661,0.68666,0.6866,0.68662,170399998.0
2006-03-06 21:41:00,0.68664,0.68668,0.68661,0.68668,199599997.0
2006-03-06 21:42:00,0.68667,0.68672,0.68667,0.6867,159600001.0
2006-03-06 21:43:00,0.68667,0.68671,0.68663,0.68664,273699995.0
2006-03-06 21:44:00,0.68663,0.68668,0.68662,0.68662,533499999.0
2006-03-06 21:45:00,0.68661,0.68662,0.68654,0.68654,132299997.0
2006-03-06 21:46:00,0.68655,0.68659,0.68651,0.68651,257199999.0
2006-03-06 21:47:00,0.6865,0.68653,0.6865,0.6865,212700001.0
2006-03-06 21:48:00,0.68651,0.68654,0.68649,0.68653,132400002.0
2006-03-06 21:49:00,0.68653,0.68655,0.68653,0.68655,202599998.0
2006-03-06 21:50:00,0.68653,0.68655,0.6865,0.68655,136700000.0
2006-03-06 21:51:00,0.68653,0.68653,0.68647,0.68651,233399997.0
2006-03-06 21:52:00,0.68655,0.6866,0.68653,0.68653,98100002.0
2006-03-06 21:53:00,0.68659,0.68663,0.68655,0.68663,93700001.0
2006-03-06 21:54:00,0.68666,0.68667,0.6866,0.68667,323099997.0
2006-03-06 21:55:00,0.68666,0.68679,0.68666,0.68675,80200000.0
2006-03-06 21:56:00,0.68675,0.68682,0.68675,0.6868,157599999.0
2006-03-06 21:57:00,0.68683,0.68686,0.68676,0.68683,281900000.0
2006-03-06 21:58:00,0.6869,0.68707,0.6869,0.68703,59199999.0
2006-03-06 21:59:00,0.68698,0.68705,0.68688,0.68705,514199999.0
2006-03-06 22:00:00,0.68707,0.68713,0.68699,0.68699,186000000.0
2006-03-06 22:01:00,0.68703,0.68713,0.68703,0.68707,210100001.0
2006-03-06 22:02:00,0.68707,0.68712,0.68705,0.68705,495100004.0
2006-03-06 22:03:00,0.68705,0.68712,0.68703,0.68705,384999999.0
2006-03-06 22:04:00,0.68703,0.68712,0.68697,0.68708,278900002.0
2006-03-06 22:05:00,0.68705,0.6871,0.68705,0.68708,113099997.0
2006-03-06 22:06:00,0.68709,0.68709,0.68702,0.68702,165899999.0
2006-03-06 22:07:00,0.68702,0.68707,0.68702,0.68705,97799999.0
2006-03-06 22:08:00,0.68702,0.68704,0.68697,0.687,276399995.0
2006-03-06 22:09:00,0.68701,0.68702,0.68696,0.687,180100004.0
2006-03-06 22:10:00,0.687,0.68708,0.687,0.68703,124900002.0
2006-03-06 22:11:00,0.68705,0.68706,0.68701,0.68706,167100001.0
2006-03-06 22:12:00,0.68706,0.68706,0.68697,0.687,353500004.0
2006-03-06 22:13:00,0.68697,0.68707,0.68696,0.687,152499998.0
2006-03-06 22:14:00,0.68696,0.68696,0.68692,0.68693,49200001.0
2006-03-06 22:15:00,0.68692,0.68703,0.68689,0.68689,764799996.0
2006-03-06 22:16:00,0.68688,0.68693,0.68686,0.68689,591799998.0
2006-03-06 22:17:00,0.68691,0.68694,0.68689,0.68691,143499999.0
2006-03-06 22:18:00,0.68694,0.68701,0.68692,0.68692,123800003.0
2006-03-06 22:19:00,0.68693,0.68693,0.68682,0.68682,161899997.0
2006-03-06 22:20:00,0.68686,0.6869,0.68686,0.68689,86600001.0
2006-03-06 22:21:00,0.68688,0.68688,0.68682,0.68685,426799992.0
2006-03-06 22:22:00,0.68686,0.68688,0.6868,0.6868,307999997.0
2006-03-06 22:23:00,0.68679,0.68694,0.68679,0.68683,430100002.0
2006-03-06 22:24:00,0.68683,0.68683,0.68674,0.68674,282000003.0
2006-03-06 22:25:00,0.68671,0.68683,0.68671,0.68677,280200000.0
2006-03-06 22:26:00,0.68672,0.68675,0.6867,0.68672,472499999.0
2006-03-06 22:27:00,0.68672,0.68676,0.68672,0.68676,110999999.0
2006-03-06 22:28:00,0.68677,0.68682,0.68677,0.68679,76799999.0
2006-03-06 22:29:00,0.68684,0.68684,0.68677,0.68679,285200004.0
2006-03-06 22:30:00,0.68685,0.68693,0.68685,0.6869,86100001.0
2006-03-06 22:31:00,0.68691,0.68691,0.68674,0.68674,152399999.0
2006-03-06 22:32:00,0.68674,0.68677,0.68673,0.68675,186599996.0
2006-03-06 22:33:00,0.68675,0.68678,0.68675,0.68678,176200000.0
2006-03-06 22:34:00,0.68678,0.68682,0.68675,0.68675,295699998.0
2006-03-06 22:35:00,0.68675,0.68675,0.68669,0.68674,238999998.0
2006-03-06 22:36:00,0.68677,0.6868,0.68676,0.68676,99599999.0
2006-03-06 22:37:00,0.68675,0.68675,0.6867,0.6867,230699998.0
2006-03-06 22:38:00,0.68668,0.68671,0.68667,0.68667,167500004.0
2006-03-06 22:39:00,0.68669,0.68672,0.68667,0.68671,147500000.0
2006-03-06 22:40:00,0.6867,0.6867,0.68661,0.68665,281599997.0
2006-03-06 22:41:00,0.68665,0.68673,0.68661,0.68673,212100002.0
2006-03-06 22:42:00,0.68666,0.68673,0.68665,0.68665,325900004.0
2006-03-06 22:43:00,0.68669,0.6867,0.68669,0.6867,52700002.0
2006-03-06 22:44:00,0.68675,0.68675,0.68669,0.68671,89500001.0
2006-03-06 22:45:00,0.68675,0.68675,0.68671,0.68671,185400001.0
2006-03-06 22:46:00,0.68662,0.68676,0.68662,0.68673,73200001.0
2006-03-06 22:47:00,0.68681,0.68684,0.68675,0.68675,140400002.0
2006-03-06 22:48:00,0.68677,0.68687,0.68675,0.68675,466700001.0
2006-03-06 22:49:00,0.68683,0.68683,0.68675,0.68675,228400004.0
2006-03-06 22:50:00,0.6868,0.68685,0.68676,0.68676,102900001.0
2006-03-06 22:51:00,0.68678,0.68682,0.68676,0.68682,125500000.0
2006-03-06 22:52:00,0.68682,0.68683,0.6868,0.68683,95299999.0
2006-03-06 22:53:00,0.68684,0.68688,0.68678,0.6868,104700000.0
2006-03-06 22:54:00,0.68678,0.68681,0.68675,0.68678,203400001.0
2006-03-06 22:55:00,0.68677,0.6868,0.68675,0.6868,115800003.0
2006-03-06 22:56:00,0.68682,0.68686,0.6868,0.68686,75900000.0
2006-03-06 22:57:00,0.68685,0.68689,0.68682,0.68684,116099998.0
2006-03-06 22:58:00,0.68682,0.68685,0.68675,0.6868,455100006.0
2006-03-06 22:59:00,0.68678,0.68678,0.68663,0.68663,220500000.0
2006-03-06 23:00:00,0.6865,0.68683,0.6865,0.68677,163199998.0
2006-03-06 23:01:00,0.68679,0.68683,0.68674,0.68683,113300000.0
2006-03-06 23:02:00,0.68679,0.68687,0.68678,0.68682,235899998.0
2006-03-06 23:03:00,0.68684,0.68688,0.68679,0.68688,156300000.0
2006-03-06 23:04:00,0.68687,0.68687,0.68678,0.68683,130100002.0
2006-03-06 23:05:00,0.68684,0.68688,0.68679,0.68686,249999997.0
2006-03-06 23:06:00,0.68686,0.68693,0.68685,0.6869,217900001.0
2006-03-06 23:07:00,0.68685,0.68685,0.68681,0.68681,167099999.0
2006-03-06 23:08:00,0.68677,0.6868,0.68669,0.68669,56500000.0
2006-03-06 23:09:00,0.68682,0.68689,0.68678,0.68682,190299998.0
2006-03-06 23:10:00,0.68679,0.68682,0.68673,0.6868,104400000.0
2006-03-06 23:11:00,0.68681,0.68681,0.68669,0.68671,151200003.0
2006-03-06 23:12:00,0.68669,0.68673,0.68664,0.68673,117700003.0
2006-03-06 23:13:00,0.68667,0.6867,0.68667,0.6867,109299999.0
2006-03-06 23:14:00,0.6867,0.68675,0.68668,0.68668,99300001.0
2006-03-06 23:15:00,0.68665,0.68665,0.68659,0.68664,128500001.0
2006-03-06 23:16:00,0.6866,0.68669,0.6866,0.68662,223399997.0
2006-03-06 23:17:00,0.68664,0.68667,0.68657,0.68667,133100003.0
2006-03-06 23:18:00,0.68663,0.68663,0.6866,0.6866,62199999.0
2006-03-06 23:19:00,0.68663,0.68666,0.68658,0.68662,94999999.0
2006-03-06 23:20:00,0.68664,0.68669,0.68664,0.68665,319599998.0
2006-03-06 23:21:00,0.68663,0.68663,0.68663,0.68663,4900000.0
2006-03-06 23:22:00,0.68664,0.68669,0.68661,0.68663,167799997.0
2006-03-06 23:23:00,0.68667,0.68673,0.68664,0.68664,116199999.0
2006-03-06 23:24:00,0.6867,0.6867,0.68666,0.68666,37399999.0
2006-03-06 23:25:00,0.68665,0.6867,0.68665,0.6867,71100003.0
2006-03-06 23:26:00,0.68667,0.68673,0.68667,0.68673,185699997.0
2006-03-06 23:27:00,0.68668,0.68668,0.68666,0.68666,43100001.0
2006-03-06 23:28:00,0.68669,0.68669,0.6866,0.6866,168600000.0
2006-03-06 23:29:00,0.68665,0.6867,0.68657,0.68657,160099999.0
2006-03-06 23:30:00,0.6866,0.6867,0.6866,0.68668,91300001.0
2006-03-06 23:31:00,0.68668,0.68669,0.68658,0.68661,174000000.0
2006-03-06 23:32:00,0.68663,0.68663,0.68656,0.68657,147000003.0
2006-03-06 23:33:00,0.68659,0.6866,0.68654,0.6866,78200000.0
2006-03-06 23:34:00,0.68657,0.68657,0.68643,0.68643,151800003.0
2006-03-06 23:35:00,0.68646,0.68655,0.68646,0.6865,115500001.0
2006-03-06 23:36:00,0.68645,0.68645,0.68641,0.68641,43799999.0
2006-03-06 23:37:00,0.68645,0.68645,0.68632,0.68643,188399999.0
2006-03-06 23:38:00,0.68644,0.68659,0.68644,0.68648,123900000.0
2006-03-06 23:39:00,0.68649,0.68664,0.68646,0.6866,146400002.0
2006-03-06 23:40:00,0.68659,0.68659,0.68641,0.68648,152400001.0
2006-03-06 23:41:00,0.6865,0.6865,0.68645,0.68645,40000001.0
2006-03-06 23:42:00,0.68651,0.68655,0.68646,0.68647,143700001.0
2006-03-06 23:43:00,0.68648,0.68648,0.68642,0.68646,114999996.0
2006-03-06 23:44:00,0.68649,0.68652,0.68643,0.68647,271799994.0
2006-03-06 23:45:00,0.68645,0.68652,0.68645,0.68647,281300002.0
2006-03-06 23:46:00,0.68651,0.68652,0.68644,0.6865,187500002.0
2006-03-06 23:47:00,0.68648,0.68652,0.68644,0.68652,107700001.0
2006-03-06 23:48:00,0.68653,0.68653,0.68647,0.68653,87600001.0
2006-03-06 23:49:00,0.6865,0.68657,0.68649,0.68655,156599999.0
2006-03-06 23:50:00,0.68652,0.68655,0.6865,0.6865,102299997.0
2006-03-06 23:51:00,0.68642,0.68642,0.68633,0.68633,21500000.0
2006-03-06 23:52:00,0.68628,0.68643,0.68628,0.68635,201699999.0
2006-03-06 23:53:00,0.68637,0.68645,0.68636,0.68645,105400000.0
2006-03-06 23:54:00,0.68654,0.68655,0.68645,0.68645,204500000.0
2006-03-06 23:55:00,0.6865,0.6865,0.68645,0.6865,182299996.0
2006-03-06 23:56:00,0.68647,0.6865,0.68637,0.68637,218200001.0
2006-03-06 23:57:00,0.68635,0.6864,0.68626,0.68626,129299999.0
2006-03-06 23:58:00,0.68624,0.68632,0.68599,0.68627,118899999.0
2006-03-06 23:59:00,0.68627,0.6863,0.68627,0.6863,119500004.0
2006-03-07 00:00:00,0.68627,0.68632,0.68625,0.68625,119599996.0
2006-03-07 00:01:00,0.68665,0.68669,0.68648,0.6866,159899999.0
2006-03-07 00:02:00,0.6863,0.68658,0.6863,0.68652,252300000.0
2006-03-07 00:03:00,0.68642,0.68671,0.68638,0.68666,225000000.0
2006-03-07 00:04:00,0.68653,0.68663,0.6864,0.68655,104800001.0
2006-03-07 00:05:00,0.68667,0.68672,0.68646,0.68651,198999999.0
2006-03-07 00:06:00,0.68655,0.68656,0.68632,0.6865,155599999.0
2006-03-07 00:07:00,0.68645,0.68663,0.68637,0.68652,200799998.0
2006-03-07 00:08:00,0.68653,0.68673,0.68647,0.68663,256300001.0
2006-03-07 00:09:00,0.68658,0.68664,0.68649,0.68655,185700001.0
2006-03-07 00:10:00,0.68638,0.68662,0.68633,0.68637,154400003.0
2006-03-07 00:11:00,0.6863,0.68654,0.68626,0.68651,212999998.0
2006-03-07 00:12:00,0.68642,0.68662,0.68629,0.68662,228300003.0
2006-03-07 00:13:00,0.68653,0.68663,0.68642,0.68647,202199999.0
2006-03-07 00:14:00,0.6863,0.68666,0.6863,0.68655,99100001.0
2006-03-07 00:15:00,0.68655,0.68661,0.68644,0.68644,96499996.0
2006-03-07 00:16:00,0.68646,0.68657,0.68638,0.68643,78999999.0
2006-03-07 00:17:00,0.6864,0.68669,0.6863,0.68646,152100002.0
2006-03-07 00:18:00,0.68645,0.6866,0.68639,0.68658,79900000.0
2006-03-07 00:19:00,0.68646,0.68661,0.68642,0.68658,142000002.0
2006-03-07 00:20:00,0.6863,0.6866,0.68626,0.6866,128700001.0
2006-03-07 00:21:00,0.68647,0.68664,0.68645,0.68654,223500001.0
2006-03-07 00:22:00,0.68622,0.68649,0.68621,0.68645,273500003.0
2006-03-07 00:23:00,0.68646,0.68659,0.68631,0.68641,194499999.0
2006-03-07 00:24:00,0.68645,0.68662,0.68634,0.68655,130999998.0
2006-03-07 00:25:00,0.68664,0.6867,0.68638,0.68638,83199999.0
2006-03-07 00:26:00,0.68618,0.68641,0.68609,0.68641,202400003.0
2006-03-07 00:27:00,0.68634,0.68636,0.68627,0.68636,73400001.0
2006-03-07 00:28:00,0.68639,0.68644,0.68635,0.68642,94500001.0
2006-03-07 00:29:00,0.68637,0.68637,0.68633,0.68633,86300002.0
2006-03-07 00:30:00,0.68641,0.68642,0.68635,0.68635,112800001.0
2006-03-07 00:31:00,0.68631,0.68631,0.68627,0.6863,81500002.0
2006-03-07 00:32:00,0.6863,0.6863,0.68624,0.68628,97799996.0
2006-03-07 00:33:00,0.68621,0.68634,0.68621,0.68634,6000000.0
2006-03-07 00:34:00,0.6863,0.68637,0.6863,0.68635,103900003.0
2006-03-07 00:35:00,0.6863,0.68637,0.6863,0.68637,140299999.0
2006-03-07 00:36:00,0.68636,0.68639,0.68636,0.68639,72600000.0
2006-03-07 00:37:00,0.68643,0.68648,0.68642,0.68642,68599999.0
2006-03-07 00:38:00,0.68638,0.68638,0.68636,0.68636,28000000.0
2006-03-07 00:39:00,0.68633,0.6864,0.68633,0.6864,73000000.0
2006-03-07 00:40:00,0.68638,0.68641,0.6863,0.68633,201099998.0
2006-03-07 00:41:00,0.68631,0.68643,0.68631,0.68643,136900000.0
2006-03-07 00:42:00,0.68646,0.68647,0.68639,0.68639,107400003.0
2006-03-07 00:43:00,0.68643,0.68649,0.68642,0.68644,124500001.0
2006-03-07 00:44:00,0.68653,0.68661,0.68653,0.68654,166499999.0
2006-03-07 00:45:00,0.68655,0.68661,0.68651,0.68653,107499999.0
2006-03-07 00:46:00,0.68654,0.68656,0.6865,0.68653,156499996.0
2006-03-07 00:47:00,0.68651,0.68651,0.68647,0.68647,27900000.0
2006-03-07 00:48:00,0.68643,0.68646,0.68638,0.68644,144899999.0
2006-03-07 00:49:00,0.68649,0.68658,0.68649,0.68658,160799999.0
2006-03-07 00:50:00,0.6866,0.68667,0.68658,0.68658,174300005.0
2006-03-07 00:51:00,0.68665,0.68671,0.68658,0.68661,196400001.0
2006-03-07 00:52:00,0.68652,0.68655,0.68649,0.68655,246199996.0
2006-03-07 00:53:00,0.68652,0.68668,0.68649,0.68663,109200000.0
2006-03-07 00:54:00,0.68663,0.68671,0.68663,0.68667,50600002.0
2006-03-07 00:55:00,0.6867,0.68675,0.6867,0.68673,120900001.0
2006-03-07 00:56:00,0.68667,0.6867,0.6866,0.68663,224999995.0
2006-03-07 00:57:00,0.68665,0.68674,0.68662,0.68662,106799999.0
2006-03-07 00:58:00,0.68659,0.68664,0.68657,0.68663,197000000.0
2006-03-07 00:59:00,0.68658,0.68658,0.68654,0.68654,35900000.0
2006-03-07 01:00:00,0.68652,0.68658,0.68652,0.68654,79800001.0
2006-03-07 01:01:00,0.68653,0.68653,0.68647,0.68647,47799998.0
2006-03-07 01:02:00,0.68644,0.68647,0.68643,0.68643,145400000.0
2006-03-07 01:03:00,0.68641,0.68644,0.68637,0.68639,182700000.0
2006-03-07 01:04:00,0.68642,0.68645,0.6864,0.68645,151700000.0
2006-03-07 01:05:00,0.68643,0.68643,0.68639,0.68642,59899998.0
2006-03-07 01:06:00,0.68639,0.6864,0.68634,0.6864,135600001.0
2006-03-07 01:07:00,0.68643,0.68649,0.68636,0.68636,102200000.0
2006-03-07 01:08:00,0.68639,0.68642,0.68634,0.68634,132500001.0
2006-03-07 01:09:00,0.68634,0.68634,0.68626,0.68629,139300002.0
2006-03-07 01:10:00,0.68632,0.68638,0.6863,0.6863,178399998.0
2006-03-07 01:11:00,0.68632,0.68635,0.68628,0.68633,170300003.0
2006-03-07 01:12:00,0.68634,0.68642,0.68634,0.68642,164599999.0
2006-03-07 01:13:00,0.6864,0.68644,0.68636,0.68644,133500003.0
2006-03-07 01:14:00,0.6864,0.6864,0.68633,0.68635,157100000.0
2006-03-07 01:15:00,0.6863,0.68635,0.6863,0.68633,148599999.0
2006-03-07 01:16:00,0.68633,0.68639,0.68631,0.68639,68600001.0
2006-03-07 01:17:00,0.6864,0.68642,0.68633,0.68633,75800000.0
2006-03-07 01:18:00,0.6863,0.68635,0.6863,0.68635,5400000.0
2006-03-07 01:19:00,0.68635,0.68637,0.68632,0.68635,137699999.0
2006-03-07 01:20:00,0.68634,0.68634,0.68627,0.68631,186700002.0
2006-03-07 01:21:00,0.68632,0.68632,0.68629,0.68631,188999997.0
2006-03-07 01:22:00,0.68627,0.68631,0.68625,0.68629,167400001.0
2006-03-07 01:23:00,0.68628,0.68628,0.68624,0.68624,51700001.0
2006-03-07 01:24:00,0.68623,0.68625,0.68623,0.68625,8800000.0
2006-03-07 01:25:00,0.68623,0.68623,0.68623,0.68623,1200000.0
2006-03-07 01:26:00,0.68627,0.68632,0.68622,0.68622,228899999.0
2006-03-07 01:27:00,0.68625,0.68625,0.6862,0.6862,67200002.0
2006-03-07 01:28:00,0.68627,0.68628,0.68623,0.68623,137500002.0
2006-03-07 01:29:00,0.68627,0.68635,0.68627,0.68635,132700004.0
2006-03-07 01:30:00,0.68625,0.68628,0.6862,0.68628,152800002.0
2006-03-07 01:31:00,0.68628,0.68633,0.68628,0.68631,102299998.0
2006-03-07 01:32:00,0.68638,0.68638,0.68638,0.68638,59799999.0
2006-03-07 01:33:00,0.68632,0.68635,0.68632,0.68632,54899999.0
2006-03-07 01:34:00,0.68635,0.68635,0.68632,0.68632,99100002.0
2006-03-07 01:35:00,0.68632,0.68632,0.68626,0.68629,53400001.0
2006-03-07 01:36:00,0.68634,0.68636,0.68631,0.68633,85200002.0
2006-03-07 01:37:00,0.68636,0.68639,0.68634,0.68635,135500003.0
2006-03-07 01:38:00,0.68632,0.68639,0.68628,0.68632,171400003.0
2006-03-07 01:39:00,0.68636,0.68636,0.68626,0.68632,103599998.0
2006-03-07 01:40:00,0.68628,0.68635,0.68615,0.68615,166699998.0
2006-03-07 01:41:00,0.68613,0.68618,0.68613,0.68618,182800001.0
2006-03-07 01:42:00,0.68619,0.68622,0.68617,0.68621,87399998.0
2006-03-07 01:43:00,0.68619,0.68635,0.68619,0.68632,214400001.0
2006-03-07 01:44:00,0.6864,0.68645,0.68632,0.68643,211899999.0
2006-03-07 01:45:00,0.68647,0.68652,0.6864,0.68647,223699999.0
2006-03-07 01:46:00,0.68649,0.68656,0.68647,0.68647,102000002.0
2006-03-07 01:47:00,0.68645,0.68647,0.68645,0.68647,29500001.0
2006-03-07 01:48:00,0.68643,0.68644,0.6864,0.68641,117700001.0
2006-03-07 01:49:00,0.68635,0.68635,0.68621,0.68621,119600002.0
2006-03-07 01:50:00,0.68623,0.68633,0.68623,0.68624,179000000.0
2006-03-07 01:51:00,0.6863,0.68643,0.6863,0.6864,117999998.0
2006-03-07 01:52:00,0.6864,0.6864,0.68637,0.6864,67200001.0
2006-03-07 01:53:00,0.68638,0.68649,0.68637,0.68648,170600001.0
2006-03-07 01:54:00,0.68648,0.68653,0.68641,0.68651,166599996.0
2006-03-07 01:55:00,0.68654,0.68659,0.6865,0.68657,185199998.0
2006-03-07 01:56:00,0.68657,0.68659,0.68653,0.68653,168500001.0
2006-03-07 01:57:00,0.68652,0.68658,0.68652,0.68658,59800000.0
2006-03-07 01:58:00,0.68657,0.6866,0.68657,0.6866,89399999.0
2006-03-07 01:59:00,0.68659,0.68659,0.68652,0.68652,148599998.0
2006-03-07 02:00:00,0.68652,0.68659,0.68652,0.68653,173899997.0
2006-03-07 02:01:00,0.68661,0.6867,0.68661,0.68665,170499999.0
2006-03-07 02:02:00,0.68662,0.68669,0.68662,0.68669,101000002.0
2006-03-07 02:03:00,0.68669,0.68673,0.68668,0.68668,120900002.0
2006-03-07 02:04:00,0.68667,0.68676,0.68659,0.68676,127400003.0
2006-03-07 02:05:00,0.68677,0.68683,0.68661,0.68683,240499997.0
2006-03-07 02:06:00,0.68682,0.68687,0.6868,0.6868,192499996.0
2006-03-07 02:07:00,0.68685,0.68687,0.6868,0.68682,129200001.0
2006-03-07 02:08:00,0.68677,0.68677,0.68668,0.6867,109099999.0
2006-03-07 02:09:00,0.68673,0.68682,0.68669,0.68676,154100002.0
2006-03-07 02:10:00,0.68678,0.68682,0.68675,0.68675,151899999.0
2006-03-07 02:11:00,0.68671,0.68673,0.68665,0.68669,148099995.0
2006-03-07 02:12:00,0.68672,0.68674,0.68665,0.68674,85500002.0
2006-03-07 02:13:00,0.68675,0.68683,0.68675,0.68683,76899999.0
2006-03-07 02:14:00,0.68677,0.68683,0.68677,0.68678,82300000.0
2006-03-07 02:15:00,0.68676,0.6868,0.68673,0.68679,59299999.0
2006-03-07 02:16:00,0.68678,0.68678,0.68664,0.68665,203499998.0
2006-03-07 02:17:00,0.68665,0.68674,0.68665,0.68672,118100002.0
2006-03-07 02:18:00,0.68669,0.68671,0.68665,0.68671,142299999.0
2006-03-07 02:19:00,0.68674,0.68682,0.6867,0.68682,150900002.0
2006-03-07 02:20:00,0.68682,0.68687,0.68677,0.68677,97999998.0
2006-03-07 02:21:00,0.6867,0.6867,0.68666,0.68667,109800002.0
2006-03-07 02:22:00,0.68668,0.68672,0.68664,0.68672,195800000.0
2006-03-07 02:23:00,0.68669,0.68675,0.68664,0.68673,99599998.0
2006-03-07 02:24:00,0.68673,0.68675,0.68667,0.68673,165400000.0
2006-03-07 02:25:00,0.68675,0.68677,0.6867,0.68675,67700001.0
2006-03-07 02:26:00,0.68675,0.68675,0.68673,0.68673,100500000.0
2006-03-07 02:27:00,0.6867,0.68675,0.6867,0.6867,168599997.0
2006-03-07 02:28:00,0.68669,0.68669,0.68651,0.68658,179299998.0
2006-03-07 02:29:00,0.68661,0.68667,0.68653,0.68667,105800000.0
2006-03-07 02:30:00,0.68667,0.68673,0.68667,0.68667,137900005.0
2006-03-07 02:31:00,0.68665,0.68674,0.68665,0.68667,83199999.0
2006-03-07 02:32:00,0.68667,0.68669,0.68655,0.6866,248399996.0
2006-03-07 02:33:00,0.68656,0.68658,0.68651,0.68658,164899998.0
2006-03-07 02:34:00,0.68655,0.68658,0.68654,0.68658,112000001.0
2006-03-07 02:35:00,0.68653,0.68667,0.68653,0.68667,155000001.0
2006-03-07 02:36:00,0.6866,0.6866,0.68644,0.68645,113000002.0
2006-03-07 02:37:00,0.68642,0.68642,0.68635,0.68637,204600002.0
2006-03-07 02:38:00,0.68637,0.68637,0.6863,0.6863,119300000.0
2006-03-07 02:39:00,0.6863,0.68636,0.6863,0.68631,131900002.0
2006-03-07 02:40:00,0.68635,0.68635,0.6863,0.68635,124900001.0
2006-03-07 02:41:00,0.6863,0.68637,0.6863,0.68635,144300000.0
2006-03-07 02:42:00,0.68633,0.68643,0.68626,0.68637,190700002.0
2006-03-07 02:43:00,0.68636,0.68636,0.68627,0.68627,55900000.0
2006-03-07 02:44:00,0.68627,0.6863,0.68627,0.6863,226799999.0
2006-03-07 02:45:00,0.68625,0.68626,0.68623,0.68623,171100002.0
2006-03-07 02:46:00,0.68611,0.68611,0.68574,0.68574,64200001.0
2006-03-07 02:47:00,0.68573,0.68586,0.68571,0.68586,69800000.0
2006-03-07 02:48:00,0.68587,0.68593,0.68578,0.68583,129500001.0
2006-03-07 02:49:00,0.68588,0.68615,0.68588,0.68602,268400000.0
2006-03-07 02:50:00,0.686,0.68614,0.686,0.6861,220400004.0
2006-03-07 02:51:00,0.68612,0.68619,0.68612,0.68612,166300001.0
2006-03-07 02:52:00,0.68616,0.68636,0.68616,0.68636,107599999.0
2006-03-07 02:53:00,0.68642,0.6865,0.68642,0.68646,96599999.0
2006-03-07 02:54:00,0.68644,0.68656,0.68644,0.68653,103100000.0
2006-03-07 02:55:00,0.68654,0.6866,0.68652,0.68659,196599999.0
2006-03-07 02:56:00,0.6865,0.6865,0.68636,0.68648,37499999.0
2006-03-07 02:57:00,0.68645,0.68652,0.68643,0.68646,222399999.0
2006-03-07 02:58:00,0.68649,0.68651,0.68637,0.68637,173800001.0
2006-03-07 02:59:00,0.6863,0.6863,0.68623,0.68623,73299999.0
2006-03-07 03:00:00,0.68618,0.68644,0.68618,0.68632,151700005.0
2006-03-07 03:01:00,0.68626,0.68636,0.68621,0.68632,104000001.0
2006-03-07 03:02:00,0.68629,0.68629,0.68626,0.68626,21599999.0
2006-03-07 03:03:00,0.68622,0.68633,0.68622,0.68627,79700001.0
2006-03-07 03:04:00,0.68629,0.6864,0.68626,0.68626,190100000.0
2006-03-07 03:05:00,0.68628,0.68633,0.68622,0.68625,139800000.0
2006-03-07 03:06:00,0.68627,0.68631,0.68623,0.6863,144699998.0
2006-03-07 03:07:00,0.68626,0.68632,0.68622,0.68622,131099997.0
2006-03-07 03:08:00,0.68618,0.6862,0.68613,0.68617,117700000.0
2006-03-07 03:09:00,0.68617,0.68624,0.68615,0.68615,176699999.0
2006-03-07 03:10:00,0.68622,0.68623,0.68615,0.68615,140800002.0
2006-03-07 03:11:00,0.68611,0.68618,0.68611,0.68616,148000000.0
2006-03-07 03:12:00,0.68619,0.68619,0.68613,0.68613,100500001.0
2006-03-07 03:13:00,0.68614,0.68619,0.68609,0.68612,246199998.0
2006-03-07 03:14:00,0.68621,0.68621,0.68621,0.68621,16800000.0
2006-03-07 03:15:00,0.68626,0.68626,0.68619,0.68619,52100001.0
2006-03-07 03:16:00,0.68619,0.68623,0.68619,0.68623,126199995.0
2006-03-07 03:17:00,0.6863,0.68636,0.68629,0.68636,45700000.0
2006-03-07 03:18:00,0.68635,0.68638,0.68628,0.68638,91899999.0
2006-03-07 03:19:00,0.68638,0.68638,0.68637,0.68637,43099998.0
2006-03-07 03:20:00,0.68638,0.68648,0.68638,0.68638,128700002.0
2006-03-07 03:21:00,0.68631,0.6864,0.68631,0.68635,158899998.0
2006-03-07 03:22:00,0.68634,0.68636,0.68632,0.68634,95500000.0
2006-03-07 03:23:00,0.68628,0.68628,0.68624,0.68625,121900002.0
2006-03-07 03:24:00,0.68633,0.68634,0.68633,0.68634,74199998.0
2006-03-07 03:25:00,0.68637,0.68637,0.68627,0.68635,99100001.0
2006-03-07 03:26:00,0.68633,0.68642,0.68627,0.68642,155100000.0
2006-03-07 03:27:00,0.68645,0.68645,0.68645,0.68645,8800000.0
2006-03-07 03:28:00,0.68643,0.68643,0.68643,0.68643,25700001.0
2006-03-07 03:29:00,0.68645,0.68645,0.68645,0.68645,12700000.0
2006-03-07 03:30:00,0.68643,0.68643,0.68643,0.68643,8000000.0
2006-03-07 03:31:00,0.68645,0.68645,0.68635,0.68635,51900001.0
2006-03-07 03:32:00,0.68632,0.6864,0.68632,0.6864,8800000.0
2006-03-07 03:33:00,0.68633,0.68647,0.68633,0.68645,170800003.0
2006-03-07 03:34:00,0.68647,0.6866,0.68645,0.6865,136200002.0
2006-03-07 03:35:00,0.6865,0.68655,0.68646,0.6865,147700000.0
2006-03-07 03:36:00,0.68649,0.68652,0.68643,0.68645,154300002.0
2006-03-07 03:37:00,0.6865,0.68653,0.68648,0.68648,28200000.0
2006-03-07 03:38:00,0.68652,0.68653,0.68641,0.68641,171800000.0
2006-03-07 03:39:00,0.68643,0.68645,0.68637,0.68638,188999998.0
2006-03-07 03:40:00,0.68643,0.68649,0.68643,0.68649,50299998.0
2006-03-07 03:41:00,0.68653,0.68653,0.68651,0.68652,177799999.0
2006-03-07 03:42:00,0.68656,0.68656,0.68648,0.68649,93700000.0
2006-03-07 03:43:00,0.68647,0.68648,0.68647,0.68648,67200000.0
2006-03-07 03:44:00,0.68645,0.68645,0.68639,0.68644,80700001.0
2006-03-07 03:45:00,0.68641,0.68645,0.68638,0.68645,171599999.0
2006-03-07 03:46:00,0.68641,0.68641,0.68635,0.68637,238899998.0
2006-03-07 03:47:00,0.68638,0.68644,0.68636,0.68636,125300001.0
2006-03-07 03:48:00,0.68639,0.68646,0.68638,0.68642,119600000.0
2006-03-07 03:49:00,0.68642,0.68645,0.68638,0.68643,176699999.0
2006-03-07 03:50:00,0.68641,0.68646,0.68641,0.68646,38100000.0
2006-03-07 03:51:00,0.6865,0.68653,0.6865,0.68653,18400000.0
2006-03-07 03:52:00,0.68654,0.68659,0.6865,0.68659,103899998.0
2006-03-07 03:53:00,0.68661,0.68661,0.68648,0.68654,143500000.0
2006-03-07 03:54:00,0.6866,0.68667,0.6866,0.68665,182500001.0
2006-03-07 03:55:00,0.68661,0.68663,0.68657,0.68658,63800000.0
2006-03-07 03:56:00,0.68658,0.68658,0.68649,0.68649,23100000.0
2006-03-07 03:57:00,0.68653,0.68653,0.68653,0.68653,39899998.0
2006-03-07 03:58:00,0.68647,0.68655,0.68647,0.68652,111500000.0
2006-03-07 03:59:00,0.68655,0.68655,0.68647,0.68647,71699998.0
2006-03-07 04:00:00,0.68659,0.68659,0.68659,0.68659,17800000.0
2006-03-07 04:01:00,0.6866,0.68665,0.6866,0.68665,181400001.0
2006-03-07 04:02:00,0.68663,0.68665,0.6866,0.68663,164599999.0
2006-03-07 04:03:00,0.68667,0.68667,0.68662,0.68663,114000004.0
2006-03-07 04:04:00,0.68668,0.68675,0.68668,0.68668,111100002.0
2006-03-07 04:05:00,0.68668,0.68668,0.68665,0.68665,28700001.0
2006-03-07 04:06:00,0.68662,0.68662,0.68656,0.68656,17800000.0
2006-03-07 04:07:00,0.68655,0.68655,0.68655,0.68655,4000000.0
2006-03-07 04:08:00,0.68657,0.68657,0.68655,0.68655,21700000.0
2006-03-07 04:09:00,0.68658,0.68658,0.68654,0.68658,105100001.0
2006-03-07 04:10:00,0.68657,0.68659,0.68656,0.68659,74399998.0
2006-03-07 04:11:00,0.68658,0.68658,0.6865,0.6865,119600001.0
2006-03-07 04:12:00,0.68653,0.68653,0.68653,0.68653,19200001.0
2006-03-07 04:13:00,0.68657,0.68663,0.68657,0.68663,87999999.0
2006-03-07 04:14:00,0.68666,0.68668,0.68657,0.68657,195500000.0
2006-03-07 04:15:00,0.68664,0.6867,0.68664,0.68666,96700002.0
2006-03-07 04:16:00,0.68661,0.68672,0.68661,0.68667,135700003.0
2006-03-07 04:17:00,0.68663,0.68663,0.68658,0.68661,261200000.0
2006-03-07 04:18:00,0.68658,0.68658,0.68657,0.68657,72600001.0
2006-03-07 04:19:00,0.68653,0.68658,0.68653,0.68656,253800001.0
2006-03-07 04:20:00,0.68656,0.68658,0.68656,0.68656,125200001.0
2006-03-07 04:21:00,0.68658,0.6866,0.68656,0.68659,142399998.0
2006-03-07 04:22:00,0.68657,0.68665,0.68655,0.68655,234000002.0
2006-03-07 04:23:00,0.68653,0.68658,0.6865,0.6865,17600000.0
2006-03-07 04:24:00,0.6865,0.68655,0.6865,0.68655,85400003.0
2006-03-07 04:25:00,0.68655,0.68655,0.68655,0.68655,42500001.0
2006-03-07 04:26:00,0.68647,0.68655,0.68647,0.68655,66300002.0
2006-03-07 04:27:00,0.68655,0.68662,0.68653,0.68662,82099998.0
2006-03-07 04:28:00,0.68658,0.68659,0.68653,0.68654,109500003.0
2006-03-07 04:29:00,0.68656,0.6866,0.68651,0.6866,195100002.0
2006-03-07 04:30:00,0.68658,0.68663,0.68657,0.68657,103799999.0
2006-03-07 04:31:00,0.68658,0.6866,0.68653,0.68658,227500000.0
2006-03-07 04:32:00,0.6866,0.6866,0.68657,0.68658,110699997.0
2006-03-07 04:33:00,0.68653,0.68657,0.68653,0.68657,31100000.0
2006-03-07 04:34:00,0.68653,0.68655,0.68652,0.68653,133800003.0
2006-03-07 04:35:00,0.68653,0.68653,0.68644,0.6865,124800002.0
2006-03-07 04:36:00,0.68648,0.68651,0.68643,0.68651,140300004.0
2006-03-07 04:37:00,0.68643,0.68647,0.68643,0.68643,51199999.0
2006-03-07 04:38:00,0.68644,0.68662,0.68644,0.68662,110499998.0
2006-03-07 04:39:00,0.68661,0.68661,0.68648,0.6865,248900000.0
2006-03-07 04:40:00,0.68652,0.68658,0.6865,0.68654,203299997.0
2006-03-07 04:41:00,0.68654,0.68654,0.68645,0.68647,202400002.0
2006-03-07 04:42:00,0.68644,0.68653,0.68641,0.6865,208700001.0
2006-03-07 04:43:00,0.68649,0.68657,0.68649,0.68655,109399999.0
2006-03-07 04:44:00,0.68656,0.68664,0.68653,0.68654,171299997.0
2006-03-07 04:45:00,0.68645,0.6865,0.68644,0.68647,165499997.0
2006-03-07 04:46:00,0.68643,0.68649,0.68643,0.68649,79000001.0
2006-03-07 04:47:00,0.68651,0.68653,0.68649,0.68653,53900000.0
2006-03-07 04:48:00,0.68654,0.68666,0.68653,0.68662,64400002.0
2006-03-07 04:49:00,0.68666,0.68667,0.68657,0.68657,135100001.0
2006-03-07 04:50:00,0.68651,0.68654,0.68643,0.68649,77499999.0
2006-03-07 04:51:00,0.68649,0.68651,0.68645,0.6865,224899996.0
2006-03-07 04:52:00,0.68648,0.68652,0.68647,0.68647,135799999.0
2006-03-07 04:53:00,0.68647,0.68651,0.68638,0.68644,130200001.0
2006-03-07 04:54:00,0.68643,0.68643,0.68633,0.68635,53000001.0
2006-03-07 04:55:00,0.68634,0.68638,0.6863,0.68633,172600002.0
2006-03-07 04:56:00,0.68633,0.68642,0.68633,0.68642,60700000.0
2006-03-07 04:57:00,0.68632,0.68632,0.68625,0.68625,87500002.0
2006-03-07 04:58:00,0.68621,0.68623,0.68617,0.68623,143600003.0
2006-03-07 04:59:00,0.68625,0.68628,0.68619,0.68622,174200001.0
2006-03-07 05:00:00,0.68622,0.68629,0.6862,0.68625,139800001.0
2006-03-07 05:01:00,0.68624,0.68629,0.68624,0.68628,189199997.0
2006-03-07 05:02:00,0.68626,0.6863,0.68626,0.6863,67899999.0
2006-03-07 05:03:00,0.68635,0.68639,0.68633,0.68633,99300000.0
2006-03-07 05:04:00,0.68631,0.68632,0.68628,0.68632,80400001.0
2006-03-07 05:05:00,0.68634,0.68642,0.6863,0.68642,50500000.0
2006-03-07 05:06:00,0.68647,0.68647,0.68646,0.68646,51800001.0
2006-03-07 05:07:00,0.68647,0.68653,0.68645,0.68646,227200004.0
2006-03-07 05:08:00,0.68639,0.68639,0.68631,0.68631,91099999.0
2006-03-07 05:09:00,0.6863,0.68642,0.6863,0.68642,54200000.0
2006-03-07 05:10:00,0.68635,0.68635,0.68635,0.68635,43099998.0
2006-03-07 05:11:00,0.68633,0.68637,0.68627,0.68627,173199996.0
2006-03-07 05:12:00,0.68632,0.68632,0.68625,0.68625,135600000.0
2006-03-07 05:13:00,0.68632,0.68637,0.6863,0.68633,167699999.0
2006-03-07 05:14:00,0.68631,0.68633,0.68627,0.68628,166999994.0
2006-03-07 05:15:00,0.68628,0.68628,0.68627,0.68627,8900000.0
2006-03-07 05:16:00,0.6863,0.68633,0.68625,0.68633,80999998.0
2006-03-07 05:17:00,0.6863,0.6863,0.68627,0.6863,128399998.0
2006-03-07 05:18:00,0.68625,0.6863,0.68625,0.68625,54900000.0
2006-03-07 05:19:00,0.6863,0.6863,0.6863,0.6863,46600000.0
2006-03-07 05:20:00,0.68628,0.68628,0.68628,0.68628,15900000.0
2006-03-07 05:21:00,0.68626,0.68626,0.68625,0.68625,20799999.0
2006-03-07 05:22:00,0.68625,0.68626,0.68619,0.68625,123200001.0
2006-03-07 05:23:00,0.68626,0.68627,0.6862,0.68622,187100003.0
2006-03-07 05:24:00,0.6862,0.6862,0.68615,0.68615,145500004.0
2006-03-07 05:25:00,0.6862,0.6862,0.6862,0.6862,15100000.0
2006-03-07 05:26:00,0.68617,0.68617,0.6861,0.6861,148099999.0
2006-03-07 05:27:00,0.68617,0.68619,0.68617,0.68619,35100000.0
2006-03-07 05:28:00,0.68623,0.68624,0.68616,0.68616,98700003.0
2006-03-07 05:29:00,0.68615,0.68615,0.68613,0.68613,55800002.0
2006-03-07 05:30:00,0.68613,0.68615,0.6861,0.6861,64099999.0
2006-03-07 05:31:00,0.68612,0.68615,0.68612,0.68615,55899998.0
2006-03-07 05:32:00,0.68615,0.68619,0.68613,0.68617,228900001.0
2006-03-07 05:33:00,0.68614,0.68629,0.68614,0.68625,148499999.0
2006-03-07 05:34:00,0.68625,0.68625,0.68617,0.68621,135000001.0
2006-03-07 05:35:00,0.68625,0.68625,0.68623,0.68625,20000000.0
2006-03-07 05:36:00,0.68623,0.68623,0.68623,0.68623,48799999.0
2006-03-07 05:37:00,0.68627,0.68631,0.68625,0.68625,148100000.0
2006-03-07 05:38:00,0.68625,0.68628,0.68625,0.68628,86099998.0
2006-03-07 05:39:00,0.68625,0.68625,0.68622,0.68622,7200000.0
2006-03-07 05:40:00,0.68627,0.68627,0.68622,0.68625,53399998.0
2006-03-07 05:41:00,0.68625,0.68625,0.68623,0.68625,57400000.0
2006-03-07 05:42:00,0.68623,0.68625,0.68623,0.68625,146000004.0
2006-03-07 05:43:00,0.68623,0.68623,0.68623,0.68623,800000.0
2006-03-07 05:44:00,0.68627,0.68627,0.68625,0.68625,31200000.0
2006-03-07 05:45:00,0.68624,0.68627,0.68617,0.68617,134800001.0
2006-03-07 05:46:00,0.68625,0.68625,0.68625,0.68625,69099998.0
2006-03-07 05:47:00,0.68619,0.68622,0.68616,0.68617,142699998.0
2006-03-07 05:48:00,0.68613,0.68613,0.68613,0.68613,7300000.0
2006-03-07 05:49:00,0.68617,0.68628,0.68617,0.6862,145400002.0
2006-03-07 05:50:00,0.68629,0.6863,0.68626,0.68626,37300000.0
2006-03-07 05:51:00,0.68629,0.6863,0.68622,0.6863,184400000.0
2006-03-07 05:52:00,0.68628,0.6863,0.6862,0.6863,171199996.0
2006-03-07 05:53:00,0.68627,0.68627,0.68616,0.6862,82999999.0
2006-03-07 05:54:00,0.68625,0.68626,0.6862,0.68623,106099999.0
2006-03-07 05:55:00,0.68624,0.68624,0.68617,0.68617,48000000.0
2006-03-07 05:56:00,0.68617,0.68625,0.68617,0.68625,56100002.0
2006-03-07 05:57:00,0.68624,0.68631,0.68621,0.68627,121999999.0
2006-03-07 05:58:00,0.68625,0.68625,0.68625,0.68625,4800000.0
2006-03-07 05:59:00,0.68623,0.68627,0.68623,0.68625,70400001.0
2006-03-07 06:00:00,0.68627,0.68634,0.68627,0.68634,119899998.0
2006-03-07 06:01:00,0.6863,0.6863,0.68629,0.68629,43100000.0
2006-03-07 06:02:00,0.68627,0.68627,0.68627,0.68627,27100000.0
2006-03-07 06:03:00,0.68631,0.68635,0.68631,0.68632,91700002.0
2006-03-07 06:04:00,0.68631,0.68639,0.68631,0.68632,141900000.0
2006-03-07 06:05:00,0.68634,0.6864,0.68634,0.68635,215000005.0
2006-03-07 06:06:00,0.6863,0.68635,0.6863,0.68633,110199998.0
2006-03-07 06:07:00,0.68635,0.68635,0.6863,0.68635,79200000.0
2006-03-07 06:08:00,0.68635,0.68635,0.68635,0.68635,54299999.0
2006-03-07 06:09:00,0.68635,0.68635,0.68635,0.68635,27100000.0
2006-03-07 06:10:00,0.68632,0.68635,0.68627,0.68635,113999999.0
2006-03-07 06:11:00,0.68636,0.68639,0.68634,0.68634,137200003.0
2006-03-07 06:12:00,0.68635,0.68637,0.68632,0.68632,114700001.0
2006-03-07 06:13:00,0.68632,0.68632,0.68632,0.68632,800000.0
2006-03-07 06:14:00,0.6863,0.68637,0.6863,0.68635,86600001.0
2006-03-07 06:15:00,0.68632,0.68635,0.6863,0.6863,79000002.0
2006-03-07 06:16:00,0.68635,0.68635,0.6863,0.68635,138700003.0
2006-03-07 06:17:00,0.68633,0.68635,0.6863,0.68633,156800002.0
2006-03-07 06:18:00,0.6863,0.6863,0.6863,0.6863,46299999.0
2006-03-07 06:19:00,0.68638,0.68638,0.68635,0.68637,31000000.0
2006-03-07 06:20:00,0.68632,0.68635,0.68632,0.68633,104299997.0
2006-03-07 06:21:00,0.68635,0.68635,0.68635,0.68635,19100000.0
2006-03-07 06:22:00,0.68635,0.68635,0.68635,0.68635,8700000.0
2006-03-07 06:23:00,0.68634,0.68635,0.68621,0.68622,91700000.0
2006-03-07 06:24:00,0.68623,0.68632,0.68623,0.68629,169299998.0
2006-03-07 06:25:00,0.68636,0.68637,0.68623,0.68623,148699997.0
2006-03-07 06:26:00,0.68625,0.68638,0.68625,0.68629,163700000.0
2006-03-07 06:27:00,0.68627,0.6863,0.68625,0.68625,166699998.0
2006-03-07 06:28:00,0.68627,0.68636,0.68627,0.68627,98200002.0
2006-03-07 06:29:00,0.68627,0.68633,0.68627,0.68627,147600000.0
2006-03-07 06:30:00,0.68625,0.68631,0.68624,0.68631,78200001.0
2006-03-07 06:31:00,0.68627,0.68636,0.68626,0.68636,114099999.0
2006-03-07 06:32:00,0.68632,0.68636,0.68628,0.68632,94300001.0
2006-03-07 06:33:00,0.68633,0.68636,0.68632,0.68632,96299999.0
2006-03-07 06:34:00,0.6863,0.68632,0.6863,0.6863,166000000.0
2006-03-07 06:35:00,0.68629,0.68632,0.68625,0.68629,225100001.0
2006-03-07 06:36:00,0.68631,0.68631,0.68624,0.68625,69100002.0
2006-03-07 06:37:00,0.68625,0.68626,0.68616,0.68626,112600002.0
2006-03-07 06:38:00,0.68623,0.68625,0.68623,0.68625,21200000.0
2006-03-07 06:39:00,0.68625,0.68625,0.6862,0.6862,11000000.0
2006-03-07 06:40:00,0.68624,0.68624,0.68619,0.68624,138200001.0
2006-03-07 06:41:00,0.68616,0.68616,0.68615,0.68615,39400001.0
2006-03-07 06:42:00,0.68612,0.68617,0.68612,0.68613,111700001.0
2006-03-07 06:43:00,0.68615,0.68619,0.68614,0.68615,47300000.0
2006-03-07 06:44:00,0.68615,0.68619,0.6861,0.6861,150100004.0
2006-03-07 06:45:00,0.68619,0.68619,0.6861,0.6861,112799999.0
2006-03-07 06:46:00,0.6861,0.68617,0.6861,0.6861,215099995.0
2006-03-07 06:47:00,0.68607,0.68607,0.68601,0.68607,92699997.0
2006-03-07 06:48:00,0.68606,0.68609,0.68603,0.68609,111799999.0
2006-03-07 06:49:00,0.68604,0.68604,0.68601,0.68601,27800000.0
2006-03-07 06:50:00,0.68594,0.68597,0.68591,0.68595,126099998.0
2006-03-07 06:51:00,0.68597,0.68603,0.68594,0.68594,222800000.0
2006-03-07 06:52:00,0.6859,0.68592,0.68586,0.68592,90199998.0
2006-03-07 06:53:00,0.68582,0.68582,0.68515,0.6853,136800002.0
2006-03-07 06:54:00,0.68541,0.68541,0.68528,0.68535,120400001.0
2006-03-07 06:55:00,0.68539,0.68547,0.68534,0.68534,128599997.0
2006-03-07 06:56:00,0.68525,0.68534,0.68519,0.68519,289499998.0
2006-03-07 06:57:00,0.68518,0.68521,0.68473,0.6848,106300002.0
2006-03-07 06:58:00,0.6848,0.68503,0.68475,0.68499,191999998.0
2006-03-07 06:59:00,0.68492,0.68501,0.68488,0.68489,86300001.0
2006-03-07 07:00:00,0.68491,0.68513,0.68484,0.6851,229299999.0
2006-03-07 07:01:00,0.68511,0.68511,0.68499,0.68499,147000000.0
2006-03-07 07:02:00,0.68504,0.68517,0.68504,0.68513,213200002.0
2006-03-07 07:03:00,0.68513,0.68526,0.68508,0.68509,214599999.0
2006-03-07 07:04:00,0.68503,0.68515,0.68503,0.68514,178200001.0
2006-03-07 07:05:00,0.68513,0.68513,0.685,0.685,64700001.0
2006-03-07 07:06:00,0.68507,0.68514,0.68507,0.68508,185799999.0
2006-03-07 07:07:00,0.6851,0.68514,0.6851,0.68512,115999996.0
2006-03-07 07:08:00,0.68505,0.68505,0.68495,0.68502,87700001.0
2006-03-07 07:09:00,0.68514,0.68534,0.68514,0.6853,174999998.0
2006-03-07 07:10:00,0.68529,0.68535,0.68527,0.68527,149599999.0
2006-03-07 07:11:00,0.68529,0.68532,0.68519,0.68519,138299996.0
2006-03-07 07:12:00,0.68513,0.68521,0.68505,0.6852,156599997.0
2006-03-07 07:13:00,0.68521,0.68528,0.68515,0.68522,88299999.0
2006-03-07 07:14:00,0.68518,0.68518,0.68508,0.68512,207600001.0
2006-03-07 07:15:00,0.68513,0.68523,0.6851,0.68523,124899998.0
2006-03-07 07:16:00,0.68522,0.68522,0.68512,0.68513,153100003.0
2006-03-07 07:17:00,0.68512,0.68525,0.68512,0.68525,85800000.0
2006-03-07 07:18:00,0.68522,0.68522,0.68514,0.68517,36600001.0
2006-03-07 07:19:00,0.68516,0.68517,0.68512,0.68515,38400000.0
2006-03-07 07:20:00,0.68516,0.68522,0.68509,0.68513,154399999.0
2006-03-07 07:21:00,0.68522,0.68527,0.68522,0.68526,192599998.0
2006-03-07 07:22:00,0.68523,0.68523,0.68515,0.68515,97300002.0
2006-03-07 07:23:00,0.68512,0.68522,0.68512,0.68519,218700002.0
2006-03-07 07:24:00,0.68528,0.68528,0.68522,0.68522,166100004.0
2006-03-07 07:25:00,0.68518,0.68531,0.68518,0.68531,82200002.0
2006-03-07 07:26:00,0.68533,0.68539,0.68526,0.68526,168600002.0
2006-03-07 07:27:00,0.68524,0.68527,0.68512,0.68527,151300002.0
2006-03-07 07:28:00,0.68531,0.68533,0.6852,0.68524,195500001.0
2006-03-07 07:29:00,0.68522,0.68522,0.68507,0.68507,98999999.0
2006-03-07 07:30:00,0.68506,0.6851,0.685,0.68503,178800004.0
2006-03-07 07:31:00,0.68505,0.68508,0.68497,0.68505,219900004.0
2006-03-07 07:32:00,0.68508,0.6852,0.68508,0.6852,70300001.0
2006-03-07 07:33:00,0.68526,0.68527,0.68516,0.68517,205200003.0
2006-03-07 07:34:00,0.68515,0.68521,0.68513,0.68517,174700001.0
2006-03-07 07:35:00,0.68511,0.68511,0.68502,0.68507,64200001.0
2006-03-07 07:36:00,0.6851,0.6851,0.68508,0.68508,60600000.0
2006-03-07 07:37:00,0.68508,0.68508,0.685,0.68501,124499998.0
2006-03-07 07:38:00,0.685,0.685,0.68498,0.685,212700000.0
2006-03-07 07:39:00,0.685,0.68506,0.685,0.68502,187599999.0
2006-03-07 07:40:00,0.68504,0.68507,0.68501,0.68505,247199998.0
2006-03-07 07:41:00,0.68505,0.68508,0.68501,0.68508,140999997.0
2006-03-07 07:42:00,0.68508,0.6851,0.68508,0.68508,30300001.0
2006-03-07 07:43:00,0.68505,0.68512,0.68505,0.68508,181999998.0
2006-03-07 07:44:00,0.68506,0.6851,0.68506,0.6851,37500001.0
2006-03-07 07:45:00,0.68508,0.68511,0.68505,0.68505,112799998.0
2006-03-07 07:46:00,0.68505,0.68512,0.68505,0.68505,104200001.0
2006-03-07 07:47:00,0.6851,0.6851,0.6851,0.6851,28700000.0
2006-03-07 07:48:00,0.68508,0.68512,0.68507,0.6851,116599998.0
2006-03-07 07:49:00,0.68507,0.68508,0.68507,0.68508,50199999.0
2006-03-07 07:50:00,0.6851,0.6851,0.68508,0.68508,40100001.0
2006-03-07 07:51:00,0.68505,0.68512,0.68505,0.68507,193499997.0
2006-03-07 07:52:00,0.6851,0.6851,0.68507,0.68507,15100000.0
2006-03-07 07:53:00,0.6851,0.6851,0.68508,0.68508,48099998.0
2006-03-07 07:54:00,0.6851,0.68518,0.6851,0.68516,65699998.0
2006-03-07 07:55:00,0.68518,0.68518,0.68514,0.68514,27900000.0
2006-03-07 07:56:00,0.6851,0.68515,0.68509,0.68511,200100003.0
2006-03-07 07:57:00,0.68507,0.6851,0.68507,0.6851,35700000.0
2006-03-07 07:58:00,0.68512,0.68517,0.68509,0.68514,109600000.0
2006-03-07 07:59:00,0.68516,0.68517,0.68516,0.68517,21700000.0
2006-03-07 08:00:00,0.6851,0.6852,0.68507,0.6851,224300001.0
2006-03-07 08:01:00,0.68512,0.68516,0.68511,0.68516,76499998.0
2006-03-07 08:02:00,0.68517,0.68517,0.68505,0.68505,85099999.0
2006-03-07 08:03:00,0.68508,0.68519,0.68508,0.68518,184900000.0
2006-03-07 08:04:00,0.68515,0.68518,0.68515,0.68517,77099998.0
2006-03-07 08:05:00,0.68517,0.68521,0.68517,0.68521,62399998.0
2006-03-07 08:06:00,0.68525,0.68527,0.68514,0.68521,148599999.0
2006-03-07 08:07:00,0.68527,0.6853,0.68525,0.68527,174399997.0
2006-03-07 08:08:00,0.68528,0.68532,0.68528,0.68532,9700000.0
2006-03-07 08:09:00,0.68536,0.68537,0.68525,0.68525,202700001.0
2006-03-07 08:10:00,0.68525,0.6853,0.68522,0.68527,140400001.0
2006-03-07 08:11:00,0.68524,0.6853,0.68523,0.68527,114800003.0
2006-03-07 08:12:00,0.68533,0.68535,0.68529,0.68535,192500000.0
2006-03-07 08:13:00,0.68532,0.68532,0.68532,0.68532,29500000.0
2006-03-07 08:14:00,0.68536,0.68538,0.68536,0.68538,45900000.0
2006-03-07 08:15:00,0.68536,0.68541,0.68534,0.68535,115400002.0
2006-03-07 08:16:00,0.68537,0.68537,0.68529,0.6853,156099996.0
2006-03-07 08:17:00,0.68532,0.68542,0.68528,0.68542,94200002.0
2006-03-07 08:18:00,0.68539,0.68543,0.68536,0.68543,138499996.0
2006-03-07 08:19:00,0.68543,0.68545,0.68535,0.68535,70100000.0
2006-03-07 08:20:00,0.68534,0.68541,0.68529,0.68535,283200007.0
2006-03-07 08:21:00,0.68534,0.6854,0.68527,0.68527,143099997.0
2006-03-07 08:22:00,0.68533,0.68535,0.68519,0.68523,63600001.0
2006-03-07 08:23:00,0.68525,0.68536,0.68525,0.68535,60599999.0
2006-03-07 08:24:00,0.68531,0.68537,0.6853,0.68535,209300000.0
2006-03-07 08:25:00,0.68527,0.68531,0.68522,0.6853,199400001.0
2006-03-07 08:26:00,0.68527,0.68533,0.68523,0.68526,173500003.0
2006-03-07 08:27:00,0.68524,0.68533,0.68524,0.68527,171700004.0
2006-03-07 08:28:00,0.68529,0.68533,0.68525,0.68528,245600002.0
2006-03-07 08:29:00,0.68531,0.68532,0.68523,0.68532,104499999.0
2006-03-07 08:30:00,0.68533,0.68538,0.68533,0.68535,187000000.0
2006-03-07 08:31:00,0.68531,0.68537,0.68526,0.68532,147200004.0
2006-03-07 08:32:00,0.68528,0.68534,0.68528,0.68534,98100000.0
2006-03-07 08:33:00,0.68535,0.68535,0.68532,0.68533,108700003.0
2006-03-07 08:34:00,0.68531,0.68535,0.68528,0.68535,135899999.0
2006-03-07 08:35:00,0.68531,0.68531,0.68529,0.68529,21500001.0
2006-03-07 08:36:00,0.68528,0.68532,0.68527,0.68527,73099999.0
2006-03-07 08:37:00,0.68529,0.68536,0.68527,0.68532,145500002.0
2006-03-07 08:38:00,0.68532,0.68533,0.6853,0.68531,192700001.0
2006-03-07 08:39:00,0.6853,0.68539,0.6853,0.68535,106600000.0
2006-03-07 08:40:00,0.68528,0.68533,0.68528,0.68532,98100001.0
2006-03-07 08:41:00,0.68528,0.68528,0.68527,0.68527,50200000.0
2006-03-07 08:42:00,0.68524,0.68533,0.68521,0.6853,141399998.0
2006-03-07 08:43:00,0.6853,0.68537,0.68526,0.68526,114999999.0
2006-03-07 08:44:00,0.6853,0.68538,0.6853,0.68534,110900003.0
2006-03-07 08:45:00,0.68532,0.68542,0.68532,0.68538,224200000.0
2006-03-07 08:46:00,0.68538,0.68542,0.68535,0.6854,113500002.0
2006-03-07 08:47:00,0.68539,0.68543,0.68535,0.68535,127099999.0
2006-03-07 08:48:00,0.68532,0.68541,0.68531,0.6854,153400003.0
2006-03-07 08:49:00,0.68539,0.6854,0.68534,0.6854,259299999.0
2006-03-07 08:50:00,0.68539,0.68539,0.68532,0.68537,68199999.0
2006-03-07 08:51:00,0.68539,0.68539,0.68534,0.68536,102900000.0
2006-03-07 08:52:00,0.68537,0.68543,0.68537,0.6854,144000000.0
2006-03-07 08:53:00,0.68537,0.68544,0.68537,0.6854,121799998.0
2006-03-07 08:54:00,0.68538,0.68545,0.68538,0.68542,88699999.0
2006-03-07 08:55:00,0.68544,0.68551,0.68543,0.68551,156299999.0
2006-03-07 08:56:00,0.68548,0.68548,0.6854,0.68545,90699999.0
2006-03-07 08:57:00,0.68547,0.68547,0.68539,0.68539,78899998.0
2006-03-07 08:58:00,0.68535,0.68544,0.68535,0.68543,183099997.0
2006-03-07 08:59:00,0.68539,0.68546,0.68537,0.68546,111999997.0
2006-03-07 09:00:00,0.68547,0.68553,0.68545,0.68553,79699999.0
2006-03-07 09:01:00,0.68554,0.68562,0.68551,0.68554,242800002.0
2006-03-07 09:02:00,0.68557,0.68562,0.68557,0.68559,29600000.0
2006-03-07 09:03:00,0.68562,0.68568,0.6856,0.6856,135700004.0
2006-03-07 09:04:00,0.68567,0.68571,0.68564,0.68564,174199999.0
2006-03-07 09:05:00,0.68563,0.68563,0.68554,0.68563,192499998.0
2006-03-07 09:06:00,0.68564,0.68568,0.68557,0.68562,335199995.0
2006-03-07 09:07:00,0.68562,0.68567,0.68559,0.6856,258200003.0
2006-03-07 09:08:00,0.68556,0.68557,0.68541,0.68541,212200000.0
2006-03-07 09:09:00,0.68547,0.68553,0.68547,0.68549,96300001.0
2006-03-07 09:10:00,0.68552,0.68561,0.68552,0.6856,181399998.0
2006-03-07 09:11:00,0.68556,0.68556,0.68544,0.68551,90800000.0
2006-03-07 09:12:00,0.6855,0.68556,0.68544,0.68556,78100000.0
2006-03-07 09:13:00,0.6855,0.6855,0.68549,0.68549,7200000.0
2006-03-07 09:14:00,0.68546,0.68549,0.68541,0.68545,173100001.0
2006-03-07 09:15:00,0.68548,0.68555,0.68546,0.68555,113099998.0
2006-03-07 09:16:00,0.68553,0.68565,0.6855,0.68565,101699999.0
2006-03-07 09:17:00,0.68556,0.68566,0.68551,0.68565,108499999.0
2006-03-07 09:18:00,0.68569,0.68571,0.68556,0.68565,90299998.0
2006-03-07 09:19:00,0.68565,0.68569,0.68555,0.68557,157700002.0
2006-03-07 09:20:00,0.68555,0.68555,0.68555,0.68555,19100000.0
2006-03-07 09:21:00,0.6856,0.6856,0.6855,0.68553,119100005.0
2006-03-07 09:22:00,0.68549,0.68549,0.68539,0.68544,65299999.0
2006-03-07 09:23:00,0.68541,0.68542,0.68523,0.68525,142799999.0
2006-03-07 09:24:00,0.68522,0.68522,0.68518,0.68521,118899999.0
2006-03-07 09:25:00,0.68525,0.68533,0.68522,0.68533,195200000.0
2006-03-07 09:26:00,0.68534,0.68534,0.68527,0.68527,143200000.0
2006-03-07 09:27:00,0.68533,0.6854,0.68531,0.68537,185999998.0
2006-03-07 09:28:00,0.68536,0.6854,0.68531,0.6854,213400004.0
2006-03-07 09:29:00,0.68547,0.68551,0.68545,0.6855,192600004.0
2006-03-07 09:30:00,0.68552,0.68553,0.68546,0.68546,83300001.0
2006-03-07 09:31:00,0.68539,0.68544,0.68539,0.68544,119600001.0
2006-03-07 09:32:00,0.68537,0.68537,0.68526,0.68533,176500000.0
2006-03-07 09:33:00,0.68533,0.68533,0.68527,0.68531,61200000.0
2006-03-07 09:34:00,0.68536,0.68542,0.68534,0.68534,46700000.0
2006-03-07 09:35:00,0.68537,0.68538,0.6853,0.68538,148699999.0
2006-03-07 09:36:00,0.68531,0.68536,0.68528,0.68528,161499998.0
2006-03-07 09:37:00,0.68532,0.68534,0.6852,0.68534,229099997.0
2006-03-07 09:38:00,0.68538,0.68538,0.68529,0.68529,136900001.0
2006-03-07 09:39:00,0.68524,0.68534,0.68524,0.68533,115000000.0
2006-03-07 09:40:00,0.68539,0.68554,0.68539,0.68546,143000001.0
2006-03-07 09:41:00,0.68546,0.68554,0.68543,0.68548,280599999.0
2006-03-07 09:42:00,0.68552,0.68561,0.68546,0.68561,168699997.0
2006-03-07 09:43:00,0.68555,0.68556,0.68548,0.68556,152700001.0
2006-03-07 09:44:00,0.68543,0.68557,0.68543,0.68557,129000001.0
2006-03-07 09:45:00,0.68562,0.68562,0.6855,0.6855,114299998.0
2006-03-07 09:46:00,0.68542,0.68542,0.68524,0.6853,111199998.0
2006-03-07 09:47:00,0.68534,0.68534,0.6852,0.68525,127400000.0
2006-03-07 09:48:00,0.6852,0.68526,0.68515,0.68515,181900002.0
2006-03-07 09:49:00,0.6851,0.68512,0.68496,0.68496,68299999.0
2006-03-07 09:50:00,0.68497,0.68506,0.68495,0.68506,75000000.0
2006-03-07 09:51:00,0.68508,0.68509,0.685,0.68502,192399999.0
2006-03-07 09:52:00,0.68507,0.68511,0.68503,0.68509,116900005.0
2006-03-07 09:53:00,0.68508,0.68514,0.68505,0.68506,247699997.0
2006-03-07 09:54:00,0.68499,0.68511,0.68499,0.68511,106199999.0
2006-03-07 09:55:00,0.68504,0.68511,0.68504,0.6851,170400001.0
2006-03-07 09:56:00,0.68513,0.68515,0.68513,0.68515,106200002.0
2006-03-07 09:57:00,0.68522,0.68522,0.68512,0.68518,154199999.0
2006-03-07 09:58:00,0.6852,0.68522,0.6851,0.68518,90000001.0
2006-03-07 09:59:00,0.68515,0.68519,0.68502,0.68502,274099998.0
2006-03-07 10:00:00,0.685,0.68506,0.68495,0.685,182900001.0
2006-03-07 10:01:00,0.68497,0.68514,0.68497,0.68513,249299997.0
2006-03-07 10:02:00,0.68507,0.68515,0.68503,0.68515,162799999.0
2006-03-07 10:03:00,0.68519,0.68519,0.68511,0.68515,184699999.0
2006-03-07 10:04:00,0.68512,0.68512,0.68503,0.68512,165699997.0
2006-03-07 10:05:00,0.68509,0.68513,0.68507,0.68513,126199997.0
2006-03-07 10:06:00,0.68511,0.68524,0.6851,0.68521,207700006.0
2006-03-07 10:07:00,0.68516,0.6852,0.6851,0.6852,170199998.0
2006-03-07 10:08:00,0.68517,0.68517,0.68507,0.68512,113600002.0
2006-03-07 10:09:00,0.68515,0.68527,0.68515,0.68527,142800000.0
2006-03-07 10:10:00,0.68528,0.68529,0.68522,0.68526,170699995.0
2006-03-07 10:11:00,0.68522,0.68527,0.68522,0.68525,85900001.0
2006-03-07 10:12:00,0.68528,0.68529,0.68519,0.68529,119800001.0
2006-03-07 10:13:00,0.68528,0.68531,0.68527,0.6853,171699999.0
2006-03-07 10:14:00,0.68532,0.68532,0.68528,0.68528,5600000.0
2006-03-07 10:15:00,0.68534,0.68534,0.68526,0.68527,297099993.0
2006-03-07 10:16:00,0.68529,0.68533,0.68529,0.68533,6700000.0
2006-03-07 10:17:00,0.68533,0.68537,0.68528,0.6853,211800000.0
2006-03-07 10:18:00,0.68529,0.68535,0.68529,0.68532,75199998.0
2006-03-07 10:19:00,0.68529,0.68529,0.68515,0.68524,227399993.0
2006-03-07 10:20:00,0.68525,0.6853,0.68519,0.6853,205800004.0
2006-03-07 10:21:00,0.68523,0.68527,0.6852,0.68522,297499997.0
2006-03-07 10:22:00,0.68523,0.68528,0.68519,0.68528,211800001.0
2006-03-07 10:23:00,0.68533,0.6854,0.68533,0.68539,83300001.0
2006-03-07 10:24:00,0.68531,0.68534,0.68531,0.68534,48100000.0
2006-03-07 10:25:00,0.68531,0.68539,0.68531,0.68539,100699999.0
2006-03-07 10:26:00,0.68532,0.68545,0.68531,0.68544,155999999.0
2006-03-07 10:27:00,0.68545,0.68561,0.68544,0.68548,329299995.0
2006-03-07 10:28:00,0.68545,0.68571,0.68545,0.6857,219399998.0
2006-03-07 10:29:00,0.68565,0.68565,0.68539,0.68542,184599999.0
2006-03-07 10:30:00,0.68544,0.68544,0.68537,0.68542,56300000.0
2006-03-07 10:31:00,0.68539,0.68539,0.68522,0.68533,132400004.0
2006-03-07 10:32:00,0.6853,0.68535,0.68517,0.68525,202199999.0
2006-03-07 10:33:00,0.68526,0.68527,0.68514,0.68514,103000000.0
2006-03-07 10:34:00,0.68513,0.68521,0.68511,0.68521,111099998.0
2006-03-07 10:35:00,0.68524,0.68534,0.68513,0.68534,154000000.0
2006-03-07 10:36:00,0.68539,0.68544,0.68531,0.68543,157099998.0
2006-03-07 10:37:00,0.68543,0.6855,0.68538,0.6855,93500002.0
2006-03-07 10:38:00,0.68547,0.6856,0.68545,0.68557,130699997.0
2006-03-07 10:39:00,0.68558,0.6856,0.68549,0.68555,176700001.0
2006-03-07 10:40:00,0.68559,0.68564,0.68559,0.68559,169099998.0
2006-03-07 10:41:00,0.68565,0.68567,0.68559,0.68559,148600001.0
2006-03-07 10:42:00,0.68547,0.68561,0.68547,0.68551,258499999.0
2006-03-07 10:43:00,0.68557,0.68565,0.68556,0.6856,101499999.0
2006-03-07 10:44:00,0.68558,0.6856,0.68553,0.68553,125899998.0
2006-03-07 10:45:00,0.68551,0.68552,0.68544,0.68552,261499997.0
2006-03-07 10:46:00,0.68542,0.68542,0.68536,0.6854,152000000.0
2006-03-07 10:47:00,0.6854,0.68547,0.68538,0.6854,213599996.0
2006-03-07 10:48:00,0.68533,0.68533,0.68531,0.68531,45300000.0
2006-03-07 10:49:00,0.68526,0.68531,0.68523,0.68529,144799999.0
2006-03-07 10:50:00,0.68533,0.68537,0.6853,0.6853,153900001.0
2006-03-07 10:51:00,0.68532,0.68537,0.68528,0.68531,59600002.0
2006-03-07 10:52:00,0.6853,0.68542,0.6853,0.6854,68600000.0
2006-03-07 10:53:00,0.6854,0.68544,0.68538,0.68538,105499999.0
2006-03-07 10:54:00,0.68547,0.68549,0.6854,0.6854,182700001.0
2006-03-07 10:55:00,0.68541,0.68548,0.68531,0.68547,215400005.0
2006-03-07 10:56:00,0.68542,0.68542,0.68526,0.68534,180999998.0
2006-03-07 10:57:00,0.6853,0.68537,0.68528,0.68533,194100002.0
2006-03-07 10:58:00,0.68532,0.68539,0.68531,0.68536,140000002.0
2006-03-07 10:59:00,0.6853,0.68532,0.68528,0.68532,101199999.0
2006-03-07 11:00:00,0.68528,0.68534,0.68524,0.68527,247300002.0
2006-03-07 11:01:00,0.68529,0.68531,0.68529,0.68531,48699998.0
2006-03-07 11:02:00,0.68532,0.68532,0.68526,0.68526,13100000.0
2006-03-07 11:03:00,0.68525,0.6853,0.68515,0.68515,151600001.0
2006-03-07 11:04:00,0.68512,0.68518,0.68511,0.68518,142700000.0
2006-03-07 11:05:00,0.68509,0.68512,0.68503,0.68503,216500005.0
2006-03-07 11:06:00,0.68504,0.68518,0.68504,0.68518,202599997.0
2006-03-07 11:07:00,0.6852,0.68534,0.6852,0.68528,79799998.0
2006-03-07 11:08:00,0.68534,0.68535,0.68529,0.68535,125400000.0
2006-03-07 11:09:00,0.68535,0.68535,0.68527,0.68535,190800000.0
2006-03-07 11:10:00,0.68531,0.6854,0.68531,0.6854,156500004.0
2006-03-07 11:11:00,0.68542,0.68547,0.68542,0.68543,65999999.0
2006-03-07 11:12:00,0.68547,0.6855,0.68543,0.68548,98500001.0
2006-03-07 11:13:00,0.68547,0.68552,0.68543,0.68552,115699997.0
2006-03-07 11:14:00,0.68554,0.68554,0.68531,0.68533,229300001.0
2006-03-07 11:15:00,0.68539,0.68547,0.68539,0.68545,173000002.0
2006-03-07 11:16:00,0.6854,0.68546,0.68532,0.68537,283099999.0
2006-03-07 11:17:00,0.68533,0.68533,0.68528,0.68529,131199996.0
2006-03-07 11:18:00,0.68528,0.68547,0.68528,0.68547,105999998.0
2006-03-07 11:19:00,0.68549,0.68558,0.68542,0.68555,223699997.0
2006-03-07 11:20:00,0.68556,0.68556,0.68537,0.68537,252299998.0
2006-03-07 11:21:00,0.68537,0.68537,0.68524,0.68533,139100000.0
2006-03-07 11:22:00,0.6853,0.68532,0.68526,0.68527,105799999.0
2006-03-07 11:23:00,0.68531,0.68535,0.68524,0.68535,146200000.0
2006-03-07 11:24:00,0.68538,0.68542,0.68529,0.68535,98299999.0
2006-03-07 11:25:00,0.68533,0.6854,0.68532,0.6854,206099997.0
2006-03-07 11:26:00,0.68538,0.68551,0.68538,0.6855,165399997.0
2006-03-07 11:27:00,0.68548,0.6855,0.68543,0.68543,102600000.0
2006-03-07 11:28:00,0.68544,0.68557,0.68538,0.68555,233500001.0
2006-03-07 11:29:00,0.6856,0.68561,0.68549,0.68549,75200001.0
2006-03-07 11:30:00,0.68555,0.68562,0.68547,0.68549,185400005.0
2006-03-07 11:31:00,0.68547,0.68555,0.68527,0.68527,142299996.0
2006-03-07 11:32:00,0.68527,0.68529,0.6851,0.68513,165200001.0
2006-03-07 11:33:00,0.68512,0.68524,0.68509,0.68522,123599998.0
2006-03-07 11:34:00,0.68527,0.68527,0.68515,0.68525,186699999.0
2006-03-07 11:35:00,0.68524,0.68539,0.68524,0.68531,143899998.0
2006-03-07 11:36:00,0.68527,0.68535,0.68525,0.68525,262100002.0
2006-03-07 11:37:00,0.68527,0.68528,0.68522,0.68522,74300001.0
2006-03-07 11:38:00,0.68523,0.68534,0.68523,0.68533,183500001.0
2006-03-07 11:39:00,0.68532,0.68541,0.68529,0.68541,52700001.0
2006-03-07 11:40:00,0.68545,0.68545,0.68534,0.68537,142999999.0
2006-03-07 11:41:00,0.68533,0.68537,0.68526,0.68537,156199999.0
2006-03-07 11:42:00,0.68529,0.6853,0.68527,0.6853,186799999.0
2006-03-07 11:43:00,0.68533,0.68535,0.68532,0.68535,153400002.0
2006-03-07 11:44:00,0.68526,0.68544,0.68526,0.68544,189100003.0
2006-03-07 11:45:00,0.6855,0.68554,0.68541,0.68544,146800002.0
2006-03-07 11:46:00,0.6854,0.6855,0.6854,0.68545,86500001.0
2006-03-07 11:47:00,0.68554,0.68561,0.68553,0.68558,148800000.0
2006-03-07 11:48:00,0.68555,0.68561,0.68555,0.68558,161399998.0
2006-03-07 11:49:00,0.6855,0.68563,0.68549,0.68563,145399999.0
2006-03-07 11:50:00,0.68557,0.68573,0.68557,0.68573,199300003.0
2006-03-07 11:51:00,0.68573,0.68579,0.68567,0.6857,258300002.0
2006-03-07 11:52:00,0.68579,0.68579,0.68566,0.68573,200600000.0
2006-03-07 11:53:00,0.68565,0.68565,0.68557,0.6856,126600001.0
2006-03-07 11:54:00,0.68552,0.6856,0.68552,0.6856,31799999.0
2006-03-07 11:55:00,0.68568,0.68574,0.68561,0.68564,173000002.0
2006-03-07 11:56:00,0.68563,0.68564,0.6856,0.68564,145200001.0
2006-03-07 11:57:00,0.6857,0.6857,0.68567,0.68569,193899998.0
2006-03-07 11:58:00,0.68565,0.68565,0.68557,0.68565,161599997.0
2006-03-07 11:59:00,0.6857,0.68575,0.68563,0.68575,198099998.0
2006-03-07 12:00:00,0.6857,0.68575,0.68568,0.68568,196700001.0
2006-03-07 12:01:00,0.68566,0.68566,0.68549,0.68549,175700003.0
2006-03-07 12:02:00,0.68557,0.68562,0.68549,0.68562,112400001.0
2006-03-07 12:03:00,0.68565,0.68568,0.68562,0.68565,53899998.0
2006-03-07 12:04:00,0.68564,0.68564,0.68557,0.68557,56499999.0
2006-03-07 12:05:00,0.68559,0.68568,0.68559,0.68566,102000003.0
2006-03-07 12:06:00,0.68567,0.68571,0.68565,0.68565,90900000.0
2006-03-07 12:07:00,0.68565,0.68573,0.6856,0.68568,185100003.0
2006-03-07 12:08:00,0.68573,0.68576,0.68564,0.68576,95600000.0
2006-03-07 12:09:00,0.68581,0.6859,0.68579,0.68582,236900001.0
2006-03-07 12:10:00,0.68578,0.68578,0.68571,0.68572,113699999.0
2006-03-07 12:11:00,0.68568,0.68581,0.68568,0.68581,205600002.0
2006-03-07 12:12:00,0.68578,0.68578,0.68567,0.68567,134199997.0
2006-03-07 12:13:00,0.68567,0.68573,0.68567,0.68568,172699997.0
2006-03-07 12:14:00,0.68569,0.68577,0.68565,0.68577,111500004.0
2006-03-07 12:15:00,0.68576,0.68576,0.68559,0.68568,164999999.0
2006-03-07 12:16:00,0.68574,0.68583,0.68574,0.68582,147699999.0
2006-03-07 12:17:00,0.68586,0.68598,0.68584,0.68598,110299997.0
2006-03-07 12:18:00,0.686,0.686,0.68586,0.68587,111899998.0
2006-03-07 12:19:00,0.68587,0.68596,0.68583,0.68596,187799997.0
2006-03-07 12:20:00,0.68586,0.68589,0.68586,0.68589,31300000.0
2006-03-07 12:21:00,0.68582,0.68584,0.68579,0.68582,241000002.0
2006-03-07 12:22:00,0.68586,0.68586,0.68577,0.68579,171299999.0
2006-03-07 12:23:00,0.68578,0.68584,0.68578,0.68584,60300001.0
2006-03-07 12:24:00,0.68583,0.68585,0.68572,0.68585,220000007.0
2006-03-07 12:25:00,0.68592,0.68595,0.68588,0.68588,202699997.0
2006-03-07 12:26:00,0.68579,0.68586,0.68579,0.68585,169499998.0
2006-03-07 12:27:00,0.68585,0.68596,0.68585,0.68591,157299999.0
2006-03-07 12:28:00,0.6859,0.68603,0.6859,0.68599,63099998.0
2006-03-07 12:29:00,0.68596,0.686,0.68592,0.68596,106900003.0
2006-03-07 12:30:00,0.6859,0.68592,0.68588,0.68592,40700000.0
2006-03-07 12:31:00,0.68592,0.68594,0.68588,0.68591,123000003.0
2006-03-07 12:32:00,0.68592,0.68597,0.6859,0.6859,133400003.0
2006-03-07 12:33:00,0.68602,0.68617,0.68598,0.68606,113300002.0
2006-03-07 12:34:00,0.68609,0.68634,0.68607,0.68627,123000000.0
2006-03-07 12:35:00,0.68629,0.6863,0.68621,0.68627,115700002.0
2006-03-07 12:36:00,0.68622,0.6863,0.68617,0.68624,209099995.0
2006-03-07 12:37:00,0.68617,0.68617,0.68588,0.68588,298500001.0
2006-03-07 12:38:00,0.68581,0.68583,0.68573,0.68583,174000001.0
2006-03-07 12:39:00,0.68586,0.68586,0.68571,0.6858,99599998.0
2006-03-07 12:40:00,0.68578,0.68581,0.6857,0.6857,201000002.0
2006-03-07 12:41:00,0.68569,0.68576,0.68565,0.68575,118499999.0
2006-03-07 12:42:00,0.68568,0.68577,0.68565,0.68575,174700001.0
2006-03-07 12:43:00,0.68569,0.68572,0.68562,0.6857,84700000.0
2006-03-07 12:44:00,0.68569,0.68576,0.68569,0.68573,109299998.0
2006-03-07 12:45:00,0.68573,0.68573,0.68569,0.68569,132399995.0
2006-03-07 12:46:00,0.68576,0.68578,0.68569,0.68569,52900000.0
2006-03-07 12:47:00,0.68565,0.68566,0.68562,0.68566,153100002.0
2006-03-07 12:48:00,0.68559,0.68568,0.68557,0.68562,174600001.0
2006-03-07 12:49:00,0.6856,0.68567,0.6856,0.6856,140500001.0
2006-03-07 12:50:00,0.68562,0.68563,0.68558,0.68559,215100000.0
2006-03-07 12:51:00,0.6856,0.68564,0.68555,0.68563,247200000.0
2006-03-07 12:52:00,0.68568,0.6857,0.68566,0.6857,119399999.0
2006-03-07 12:53:00,0.6857,0.6857,0.68557,0.6857,135000002.0
2006-03-07 12:54:00,0.68572,0.68587,0.68572,0.68587,127500001.0
2006-03-07 12:55:00,0.68592,0.68595,0.68592,0.68595,25600001.0
2006-03-07 12:56:00,0.68603,0.68604,0.68591,0.68592,195900000.0
2006-03-07 12:57:00,0.68589,0.68589,0.68583,0.68583,45400002.0
2006-03-07 12:58:00,0.68577,0.68581,0.6857,0.6857,138200001.0
2006-03-07 12:59:00,0.68568,0.68578,0.68568,0.68573,313399995.0
2006-03-07 13:00:00,0.68579,0.6858,0.6857,0.6857,117699999.0
2006-03-07 13:01:00,0.68572,0.68574,0.68571,0.68571,127900001.0
2006-03-07 13:02:00,0.68577,0.68583,0.68576,0.6858,145600001.0
2006-03-07 13:03:00,0.68573,0.68587,0.68573,0.68587,163199999.0
2006-03-07 13:04:00,0.68585,0.68585,0.68578,0.68585,235200000.0
2006-03-07 13:05:00,0.68583,0.6859,0.68583,0.68584,53299999.0
2006-03-07 13:06:00,0.68588,0.68589,0.68581,0.68588,217399999.0
2006-03-07 13:07:00,0.6859,0.68592,0.68582,0.68585,89400001.0
2006-03-07 13:08:00,0.6859,0.68595,0.6859,0.68593,237500000.0
2006-03-07 13:09:00,0.68589,0.686,0.68589,0.686,137100000.0
2006-03-07 13:10:00,0.68594,0.68595,0.68591,0.68595,181399997.0
2006-03-07 13:11:00,0.68595,0.68595,0.6858,0.6858,136400001.0
2006-03-07 13:12:00,0.68585,0.68585,0.68585,0.68585,27900000.0
2006-03-07 13:13:00,0.68585,0.68596,0.68585,0.6859,81699999.0
2006-03-07 13:14:00,0.68582,0.6859,0.68582,0.68585,137999999.0
2006-03-07 13:15:00,0.68582,0.6859,0.68582,0.68586,71199999.0
2006-03-07 13:16:00,0.68583,0.68588,0.68583,0.68587,124700004.0
2006-03-07 13:17:00,0.68592,0.68592,0.68581,0.68585,311799999.0
2006-03-07 13:18:00,0.68582,0.68588,0.68579,0.68583,173000000.0
2006-03-07 13:19:00,0.68581,0.68587,0.68575,0.68585,185699999.0
2006-03-07 13:20:00,0.68583,0.68585,0.68575,0.68578,149400002.0
2006-03-07 13:21:00,0.68574,0.68576,0.68574,0.68576,51799999.0
2006-03-07 13:22:00,0.68568,0.68575,0.68567,0.68571,143999999.0
2006-03-07 13:23:00,0.68568,0.6858,0.68568,0.68577,87999998.0
2006-03-07 13:24:00,0.68572,0.68577,0.68564,0.68569,238700001.0
2006-03-07 13:25:00,0.68567,0.68575,0.68567,0.68573,156300002.0
2006-03-07 13:26:00,0.68576,0.68578,0.68564,0.68578,141699998.0
2006-03-07 13:27:00,0.68579,0.68585,0.68566,0.68578,246400001.0
2006-03-07 13:28:00,0.68577,0.68581,0.68563,0.68563,61600001.0
2006-03-07 13:29:00,0.68562,0.68569,0.68562,0.68563,145900000.0
2006-03-07 13:30:00,0.68566,0.68567,0.68558,0.68559,116800002.0
2006-03-07 13:31:00,0.68561,0.68572,0.68561,0.68568,169600000.0
2006-03-07 13:32:00,0.68572,0.68574,0.68568,0.68569,64699999.0
2006-03-07 13:33:00,0.68568,0.6857,0.68567,0.68567,74099998.0
2006-03-07 13:34:00,0.68569,0.68576,0.68566,0.68574,150300001.0
2006-03-07 13:35:00,0.68577,0.68577,0.68566,0.68569,150799998.0
2006-03-07 13:36:00,0.6858,0.6858,0.68571,0.68575,72599999.0
2006-03-07 13:37:00,0.68574,0.68574,0.68567,0.68567,130700000.0
2006-03-07 13:38:00,0.68564,0.68565,0.68564,0.68565,32700000.0
2006-03-07 13:39:00,0.68566,0.6857,0.68556,0.68557,242400001.0
2006-03-07 13:40:00,0.68566,0.68566,0.68554,0.68559,164500002.0
2006-03-07 13:41:00,0.68555,0.68558,0.68555,0.68558,24100000.0
2006-03-07 13:42:00,0.68566,0.68566,0.68558,0.68561,297300001.0
2006-03-07 13:43:00,0.6856,0.68568,0.68554,0.68554,132300002.0
2006-03-07 13:44:00,0.68559,0.68572,0.68559,0.68564,76000000.0
2006-03-07 13:45:00,0.68564,0.68567,0.68556,0.68557,181299997.0
2006-03-07 13:46:00,0.68556,0.68565,0.68555,0.68565,100599997.0
2006-03-07 13:47:00,0.68571,0.68571,0.68564,0.68567,219000001.0
2006-03-07 13:48:00,0.68564,0.68575,0.68561,0.68571,118199999.0
2006-03-07 13:49:00,0.68576,0.68579,0.68571,0.68577,160800002.0
2006-03-07 13:50:00,0.68575,0.68585,0.68573,0.6858,141700003.0
2006-03-07 13:51:00,0.68576,0.6858,0.68567,0.68567,236400001.0
2006-03-07 13:52:00,0.68565,0.68565,0.68562,0.68562,125300002.0
2006-03-07 13:53:00,0.6857,0.6857,0.68553,0.68566,160300001.0
2006-03-07 13:54:00,0.6857,0.68572,0.68566,0.68566,114500001.0
2006-03-07 13:55:00,0.68565,0.68565,0.6855,0.6855,156500003.0
2006-03-07 13:56:00,0.68549,0.68553,0.68543,0.68553,146300001.0
2006-03-07 13:57:00,0.68548,0.68561,0.68547,0.68553,120200002.0
2006-03-07 13:58:00,0.68556,0.6856,0.68551,0.68554,73600000.0
2006-03-07 13:59:00,0.68554,0.68559,0.68544,0.68544,147000001.0
2006-03-07 14:00:00,0.68541,0.68559,0.68541,0.68555,101000001.0
2006-03-07 14:01:00,0.68555,0.68555,0.68549,0.68555,173900000.0
2006-03-07 14:02:00,0.68555,0.68556,0.68545,0.68556,53100000.0
2006-03-07 14:03:00,0.68558,0.68566,0.68558,0.68563,174200000.0
2006-03-07 14:04:00,0.68563,0.68568,0.68562,0.68568,72900001.0
2006-03-07 14:05:00,0.68566,0.68569,0.6856,0.6856,111300001.0
2006-03-07 14:06:00,0.68569,0.6857,0.6856,0.68565,197299994.0
2006-03-07 14:07:00,0.68563,0.68571,0.68558,0.6856,295600001.0
2006-03-07 14:08:00,0.68559,0.68572,0.68559,0.68571,223499998.0
2006-03-07 14:09:00,0.68564,0.68564,0.68552,0.6856,161200002.0
2006-03-07 14:10:00,0.68561,0.68561,0.68551,0.6856,125800003.0
2006-03-07 14:11:00,0.68556,0.68564,0.68556,0.68557,104799999.0
2006-03-07 14:12:00,0.68556,0.68556,0.68552,0.68553,242200003.0
2006-03-07 14:13:00,0.68556,0.68556,0.68545,0.68553,147999999.0
2006-03-07 14:14:00,0.68551,0.68551,0.68548,0.68548,106200001.0
2006-03-07 14:15:00,0.68547,0.68551,0.68536,0.68536,130999999.0
2006-03-07 14:16:00,0.68544,0.68548,0.68543,0.68543,129499997.0
2006-03-07 14:17:00,0.6854,0.68544,0.68536,0.68544,76100000.0
2006-03-07 14:18:00,0.68542,0.68544,0.68535,0.68544,156400002.0
2006-03-07 14:19:00,0.68538,0.68543,0.68537,0.68541,18800000.0
2006-03-07 14:20:00,0.6854,0.6855,0.68539,0.68542,158600002.0
2006-03-07 14:21:00,0.68541,0.6855,0.68541,0.68549,105099999.0
2006-03-07 14:22:00,0.68546,0.68549,0.68538,0.68549,124799996.0
2006-03-07 14:23:00,0.68549,0.68555,0.68549,0.68555,198100003.0
2006-03-07 14:24:00,0.68557,0.68559,0.68549,0.68555,193599999.0
2006-03-07 14:25:00,0.68557,0.68557,0.68552,0.68552,264800001.0
2006-03-07 14:26:00,0.6856,0.6857,0.6856,0.6857,156799999.0
2006-03-07 14:27:00,0.68572,0.68572,0.68565,0.68571,203000001.0
2006-03-07 14:28:00,0.68571,0.68583,0.68571,0.68583,154200001.0
2006-03-07 14:29:00,0.68579,0.68579,0.68576,0.68576,1300000.0
2006-03-07 14:30:00,0.68565,0.68573,0.68565,0.68573,133200002.0
2006-03-07 14:31:00,0.6857,0.6857,0.68563,0.68563,187299999.0
2006-03-07 14:32:00,0.68569,0.68569,0.68555,0.68555,158500001.0
2006-03-07 14:33:00,0.68556,0.6857,0.68553,0.68565,106800001.0
2006-03-07 14:34:00,0.68561,0.68575,0.68561,0.68575,98900002.0
2006-03-07 14:35:00,0.68573,0.68578,0.68568,0.6857,228099997.0
2006-03-07 14:36:00,0.6857,0.6857,0.68566,0.68566,141199999.0
2006-03-07 14:37:00,0.68567,0.68573,0.68567,0.6857,65900001.0
2006-03-07 14:38:00,0.68577,0.6858,0.68566,0.68575,84600001.0
2006-03-07 14:39:00,0.68576,0.68586,0.68576,0.68582,203899999.0
2006-03-07 14:40:00,0.68585,0.68588,0.6858,0.68586,121300002.0
2006-03-07 14:41:00,0.6859,0.68591,0.68584,0.68591,149100002.0
2006-03-07 14:42:00,0.68589,0.68589,0.68584,0.68584,26800001.0
2006-03-07 14:43:00,0.68587,0.68595,0.68587,0.68592,101199999.0
2006-03-07 14:44:00,0.68592,0.68592,0.68584,0.68588,77400000.0
2006-03-07 14:45:00,0.68592,0.68592,0.68586,0.68588,228199993.0
2006-03-07 14:46:00,0.6859,0.68592,0.68585,0.68591,191899999.0
2006-03-07 14:47:00,0.68585,0.68585,0.68584,0.68584,46300000.0
2006-03-07 14:48:00,0.68589,0.68591,0.68589,0.68591,42300000.0
2006-03-07 14:49:00,0.68592,0.68592,0.68585,0.6859,97000002.0
2006-03-07 14:50:00,0.6859,0.68596,0.68589,0.68591,115000002.0
2006-03-07 14:51:00,0.68581,0.6859,0.68581,0.68586,145999998.0
2006-03-07 14:52:00,0.6858,0.68582,0.68577,0.68582,75800000.0
2006-03-07 14:53:00,0.68581,0.68583,0.68577,0.68577,171400003.0
2006-03-07 14:54:00,0.6857,0.68581,0.6857,0.6858,112799997.0
2006-03-07 14:55:00,0.68584,0.68593,0.68581,0.68593,119099998.0
2006-03-07 14:56:00,0.68588,0.6859,0.68581,0.68583,123499999.0
2006-03-07 14:57:00,0.68583,0.68583,0.68575,0.68575,140099999.0
2006-03-07 14:58:00,0.68585,0.6859,0.68582,0.68582,47100000.0
2006-03-07 14:59:00,0.68579,0.68583,0.68576,0.68581,168700002.0
2006-03-07 15:00:00,0.68575,0.68576,0.68571,0.68571,19500000.0
2006-03-07 15:01:00,0.68569,0.68572,0.68567,0.68569,78800001.0
2006-03-07 15:02:00,0.68566,0.68568,0.68566,0.68567,135800001.0
2006-03-07 15:03:00,0.68566,0.68569,0.68563,0.68564,102100000.0
2006-03-07 15:04:00,0.68566,0.68575,0.68566,0.68572,215600001.0
2006-03-07 15:05:00,0.68572,0.68576,0.6857,0.6857,164600000.0
2006-03-07 15:06:00,0.68569,0.68583,0.68569,0.68583,125000000.0
2006-03-07 15:07:00,0.68586,0.68586,0.68575,0.68576,141900004.0
2006-03-07 15:08:00,0.68577,0.6859,0.68577,0.68584,206400005.0
2006-03-07 15:09:00,0.68586,0.68586,0.68579,0.68579,96400002.0
2006-03-07 15:10:00,0.68582,0.68587,0.68577,0.68577,117400004.0
2006-03-07 15:11:00,0.68579,0.68585,0.68578,0.68583,79999999.0
2006-03-07 15:12:00,0.6858,0.6858,0.68572,0.68575,172699996.0
2006-03-07 15:13:00,0.68575,0.68582,0.6857,0.68579,131800001.0
2006-03-07 15:14:00,0.6858,0.68586,0.68575,0.68578,220899999.0
2006-03-07 15:15:00,0.68577,0.6858,0.68568,0.68575,84800002.0
2006-03-07 15:16:00,0.68572,0.68576,0.68568,0.68572,132200003.0
2006-03-07 15:17:00,0.68571,0.68572,0.68569,0.6857,129700003.0
2006-03-07 15:18:00,0.68566,0.68572,0.68566,0.68571,63800000.0
2006-03-07 15:19:00,0.68568,0.68586,0.68568,0.68582,194500001.0
2006-03-07 15:20:00,0.68582,0.68588,0.68569,0.68569,88600000.0
2006-03-07 15:21:00,0.68571,0.68571,0.68562,0.68562,103899999.0
2006-03-07 15:22:00,0.68564,0.6857,0.68557,0.6857,246000000.0
2006-03-07 15:23:00,0.68561,0.68566,0.68561,0.68564,115400003.0
2006-03-07 15:24:00,0.6856,0.6856,0.68551,0.68555,128499999.0
2006-03-07 15:25:00,0.68553,0.68558,0.68551,0.68556,77000001.0
2006-03-07 15:26:00,0.68572,0.68576,0.68566,0.68576,119500000.0
2006-03-07 15:27:00,0.68574,0.68575,0.68565,0.68571,325499996.0
2006-03-07 15:28:00,0.68575,0.68575,0.68568,0.6857,103300000.0
2006-03-07 15:29:00,0.68575,0.68575,0.68569,0.68569,63700001.0
2006-03-07 15:30:00,0.6857,0.68573,0.68569,0.68569,106999997.0
2006-03-07 15:31:00,0.68568,0.68572,0.68564,0.68572,136100001.0
2006-03-07 15:32:00,0.68569,0.6857,0.68564,0.68566,121200001.0
2006-03-07 15:33:00,0.68561,0.68563,0.68554,0.68554,139199996.0
2006-03-07 15:34:00,0.68561,0.68565,0.68556,0.68556,196199996.0
2006-03-07 15:35:00,0.68565,0.68568,0.68563,0.68565,84600001.0
2006-03-07 15:36:00,0.68564,0.68569,0.68564,0.68569,204200001.0
2006-03-07 15:37:00,0.68569,0.68578,0.68569,0.6857,190599998.0
2006-03-07 15:38:00,0.68574,0.6858,0.6857,0.68576,165899995.0
2006-03-07 15:39:00,0.68577,0.68582,0.68577,0.68578,137199999.0
2006-03-07 15:40:00,0.68582,0.68582,0.68571,0.68578,225999998.0
2006-03-07 15:41:00,0.68576,0.68583,0.68573,0.68576,119100001.0
2006-03-07 15:42:00,0.68582,0.68588,0.68582,0.68587,161000000.0
2006-03-07 15:43:00,0.68586,0.68595,0.68585,0.68585,143200003.0
2006-03-07 15:44:00,0.68583,0.68596,0.68583,0.68593,224499997.0
2006-03-07 15:45:00,0.68593,0.68608,0.68593,0.686,199499999.0
2006-03-07 15:46:00,0.68605,0.68607,0.68596,0.68596,88299999.0
2006-03-07 15:47:00,0.68593,0.686,0.68588,0.68592,272099998.0
2006-03-07 15:48:00,0.68598,0.686,0.68593,0.686,166100001.0
2006-03-07 15:49:00,0.68597,0.68601,0.68593,0.68595,157699999.0
2006-03-07 15:50:00,0.68593,0.68598,0.68593,0.68597,191300005.0
2006-03-07 15:51:00,0.68597,0.68604,0.68593,0.68593,148500004.0
2006-03-07 15:52:00,0.68594,0.68601,0.6859,0.6859,182799999.0
2006-03-07 15:53:00,0.68587,0.68591,0.68585,0.68586,96599998.0
2006-03-07 15:54:00,0.68588,0.68588,0.68579,0.68581,43000000.0
2006-03-07 15:55:00,0.68581,0.68588,0.68581,0.68587,206900001.0
2006-03-07 15:56:00,0.68586,0.68596,0.68586,0.6859,107800000.0
2006-03-07 15:57:00,0.68593,0.68601,0.68593,0.68601,211899998.0
2006-03-07 15:58:00,0.68599,0.68605,0.68598,0.68604,289199994.0
2006-03-07 15:59:00,0.68598,0.68598,0.68589,0.68593,168400000.0
2006-03-07 16:00:00,0.68593,0.68595,0.68582,0.68588,138000001.0
2006-03-07 16:01:00,0.68585,0.68589,0.68576,0.68576,165900004.0
2006-03-07 16:02:00,0.6857,0.68579,0.68557,0.68572,134999999.0
2006-03-07 16:03:00,0.68569,0.68575,0.68569,0.68571,182700000.0
2006-03-07 16:04:00,0.68572,0.68577,0.68567,0.68574,152699999.0
2006-03-07 16:05:00,0.68572,0.6858,0.68562,0.68562,171900001.0
2006-03-07 16:06:00,0.68565,0.68573,0.68537,0.68565,195399999.0
2006-03-07 16:07:00,0.68564,0.68571,0.68564,0.68568,91600001.0
2006-03-07 16:08:00,0.68569,0.6857,0.68565,0.6857,81400002.0
2006-03-07 16:09:00,0.68572,0.68582,0.68567,0.68575,202400003.0
2006-03-07 16:10:00,0.68577,0.68579,0.68566,0.68566,199699999.0
2006-03-07 16:11:00,0.68565,0.6857,0.68559,0.6857,70900000.0
2006-03-07 16:12:00,0.68572,0.68577,0.68565,0.68565,169099997.0
2006-03-07 16:13:00,0.68566,0.68573,0.68564,0.68573,206100001.0
2006-03-07 16:14:00,0.68578,0.68581,0.68565,0.68565,180299995.0
2006-03-07 16:15:00,0.68568,0.68587,0.68568,0.6858,101799999.0
2006-03-07 16:16:00,0.68582,0.68587,0.6858,0.68586,152300004.0
2006-03-07 16:17:00,0.68584,0.68589,0.68581,0.68583,189799999.0
2006-03-07 16:18:00,0.68583,0.6859,0.6858,0.6859,259200003.0
2006-03-07 16:19:00,0.68592,0.68592,0.68582,0.68582,126800000.0
2006-03-07 16:20:00,0.68578,0.68578,0.68565,0.68568,117700000.0
2006-03-07 16:21:00,0.68568,0.68573,0.68561,0.68566,190400002.0
2006-03-07 16:22:00,0.68568,0.68568,0.68552,0.68552,89900001.0
2006-03-07 16:23:00,0.6856,0.68568,0.6856,0.68566,55900001.0
2006-03-07 16:24:00,0.68566,0.68567,0.68554,0.68554,147599997.0
2006-03-07 16:25:00,0.6855,0.68555,0.68549,0.68553,158999998.0
2006-03-07 16:26:00,0.68551,0.68551,0.68541,0.68544,155700003.0
2006-03-07 16:27:00,0.68547,0.68562,0.68547,0.68553,127100002.0
2006-03-07 16:28:00,0.68556,0.68556,0.68542,0.68549,148500003.0
2006-03-07 16:29:00,0.68548,0.68551,0.68542,0.6855,131699999.0
2006-03-07 16:30:00,0.68552,0.68558,0.68547,0.68547,369699997.0
2006-03-07 16:31:00,0.68543,0.68546,0.68541,0.68543,48300000.0
2006-03-07 16:32:00,0.68547,0.68553,0.68547,0.6855,146299999.0
2006-03-07 16:33:00,0.68551,0.68551,0.68543,0.68543,123099999.0
2006-03-07 16:34:00,0.68549,0.68552,0.68544,0.68545,61400000.0
2006-03-07 16:35:00,0.68547,0.68547,0.68536,0.68544,191000000.0
2006-03-07 16:36:00,0.68546,0.68554,0.68546,0.68547,143699999.0
2006-03-07 16:37:00,0.68545,0.68546,0.68542,0.68542,87199999.0
2006-03-07 16:38:00,0.68546,0.68552,0.68546,0.68551,110000001.0
2006-03-07 16:39:00,0.68558,0.68558,0.6855,0.68553,91300001.0
2006-03-07 16:40:00,0.68547,0.68547,0.68536,0.68545,126999999.0
2006-03-07 16:41:00,0.68539,0.68558,0.68539,0.68548,257300005.0
2006-03-07 16:42:00,0.6854,0.68545,0.68538,0.68545,131600001.0
2006-03-07 16:43:00,0.6854,0.68545,0.6854,0.68545,95400000.0
2006-03-07 16:44:00,0.6854,0.68545,0.6854,0.68545,51999999.0
2006-03-07 16:45:00,0.6854,0.68543,0.6854,0.68543,198900004.0
2006-03-07 16:46:00,0.68547,0.68557,0.68547,0.68552,173400001.0
2006-03-07 16:47:00,0.68548,0.68556,0.68546,0.68549,100899999.0
2006-03-07 16:48:00,0.68553,0.68557,0.68548,0.68553,115400003.0
2006-03-07 16:49:00,0.68559,0.68568,0.68557,0.68557,101900004.0
2006-03-07 16:50:00,0.68562,0.68569,0.68562,0.68563,58300001.0
2006-03-07 16:51:00,0.68566,0.68577,0.68566,0.68572,103099998.0
2006-03-07 16:52:00,0.68575,0.68586,0.68573,0.68579,260700004.0
2006-03-07 16:53:00,0.68583,0.68586,0.68582,0.68585,139599999.0
2006-03-07 16:54:00,0.68585,0.68589,0.68581,0.68586,155900001.0
2006-03-07 16:55:00,0.68583,0.68583,0.68574,0.68574,43200001.0
2006-03-07 16:56:00,0.68564,0.68572,0.68564,0.68568,127699998.0
2006-03-07 16:57:00,0.68569,0.68579,0.68562,0.68579,202099998.0
2006-03-07 16:58:00,0.68575,0.68576,0.68568,0.68573,129800003.0
2006-03-07 16:59:00,0.68568,0.68576,0.68565,0.68573,221999999.0
2006-03-07 17:00:00,0.68574,0.6858,0.68567,0.68567,104700002.0
2006-03-07 17:01:00,0.68571,0.68579,0.68569,0.68576,235099999.0
2006-03-07 17:02:00,0.68577,0.68583,0.68576,0.6858,139199999.0
2006-03-07 17:03:00,0.68579,0.68585,0.68578,0.68579,112300001.0
2006-03-07 17:04:00,0.68583,0.68587,0.68578,0.68578,121600000.0
2006-03-07 17:05:00,0.68574,0.68587,0.68574,0.68585,170500002.0
2006-03-07 17:06:00,0.68583,0.68588,0.68579,0.68579,142899999.0
2006-03-07 17:07:00,0.68573,0.68577,0.68571,0.68575,267800000.0
2006-03-07 17:08:00,0.68571,0.68571,0.68558,0.68562,65800001.0
2006-03-07 17:09:00,0.6856,0.6856,0.68553,0.68553,235000001.0
2006-03-07 17:10:00,0.68556,0.68559,0.68547,0.68559,121000000.0
2006-03-07 17:11:00,0.68553,0.68553,0.68542,0.68542,89299998.0
2006-03-07 17:12:00,0.68535,0.68542,0.68535,0.68536,188399995.0
2006-03-07 17:13:00,0.68541,0.68544,0.68531,0.68537,120499998.0
2006-03-07 17:14:00,0.68536,0.68543,0.68529,0.68543,119199998.0
2006-03-07 17:15:00,0.68544,0.6855,0.68538,0.68543,111600000.0
2006-03-07 17:16:00,0.68546,0.68546,0.68539,0.68546,170700003.0
2006-03-07 17:17:00,0.68545,0.68551,0.68543,0.68543,142400002.0
2006-03-07 17:18:00,0.6855,0.68554,0.68539,0.68551,182600003.0
2006-03-07 17:19:00,0.68552,0.68557,0.68538,0.68538,129500001.0
2006-03-07 17:20:00,0.68542,0.68544,0.68531,0.68531,69300000.0
2006-03-07 17:21:00,0.68528,0.68539,0.68522,0.68532,173300000.0
2006-03-07 17:22:00,0.68535,0.6854,0.6853,0.6854,172900001.0
2006-03-07 17:23:00,0.68541,0.68547,0.68536,0.68536,231299998.0
2006-03-07 17:24:00,0.68542,0.6855,0.68541,0.68543,207300001.0
2006-03-07 17:25:00,0.68538,0.68539,0.6853,0.6853,42300000.0
2006-03-07 17:26:00,0.68523,0.68537,0.68523,0.68527,136200000.0
2006-03-07 17:27:00,0.68523,0.68527,0.68522,0.68522,178699999.0
2006-03-07 17:28:00,0.68525,0.68525,0.68519,0.68519,167399997.0
2006-03-07 17:29:00,0.6851,0.6852,0.6851,0.6852,136800003.0
2006-03-07 17:30:00,0.68522,0.68525,0.68515,0.68522,117000001.0
2006-03-07 17:31:00,0.68523,0.68527,0.6852,0.6852,123299998.0
2006-03-07 17:32:00,0.68527,0.68538,0.68527,0.68537,77399998.0
2006-03-07 17:33:00,0.68539,0.68539,0.68527,0.68532,153999998.0
2006-03-07 17:34:00,0.68527,0.68529,0.68523,0.68525,147500001.0
2006-03-07 17:35:00,0.6853,0.68532,0.68522,0.68522,187999999.0
2006-03-07 17:36:00,0.68518,0.68522,0.68503,0.68513,301499999.0
2006-03-07 17:37:00,0.68509,0.6852,0.68506,0.68517,113400002.0
2006-03-07 17:38:00,0.68516,0.68516,0.68504,0.68508,191300000.0
2006-03-07 17:39:00,0.68514,0.6853,0.68514,0.6853,94400000.0
2006-03-07 17:40:00,0.68529,0.68533,0.68526,0.68529,167399998.0
2006-03-07 17:41:00,0.68523,0.68537,0.68523,0.68535,70200002.0
2006-03-07 17:42:00,0.68532,0.68532,0.6851,0.6851,165700000.0
2006-03-07 17:43:00,0.68509,0.68511,0.68498,0.68507,298699998.0
2006-03-07 17:44:00,0.68508,0.68514,0.68501,0.68505,259900005.0
2006-03-07 17:45:00,0.68508,0.68509,0.68503,0.68504,217399999.0
2006-03-07 17:46:00,0.68498,0.68501,0.68497,0.68497,122400000.0
2006-03-07 17:47:00,0.68488,0.68491,0.6848,0.68483,124300000.0
2006-03-07 17:48:00,0.68482,0.68487,0.68478,0.68487,129999998.0
2006-03-07 17:49:00,0.68483,0.68491,0.68479,0.68485,243399993.0
2006-03-07 17:50:00,0.68479,0.68493,0.68476,0.68493,175400000.0
2006-03-07 17:51:00,0.68493,0.68493,0.68489,0.68489,135599998.0
2006-03-07 17:52:00,0.68488,0.68491,0.6848,0.68485,197200001.0
2006-03-07 17:53:00,0.68481,0.68486,0.68481,0.68482,98300000.0
2006-03-07 17:54:00,0.68488,0.6849,0.68486,0.68486,56700002.0
2006-03-07 17:55:00,0.68479,0.68482,0.68474,0.68476,160300000.0
2006-03-07 17:56:00,0.68477,0.68482,0.68474,0.68474,140600001.0
2006-03-07 17:57:00,0.68473,0.68475,0.68465,0.68473,145700003.0
2006-03-07 17:58:00,0.68481,0.68481,0.6847,0.68475,113099999.0
2006-03-07 17:59:00,0.68482,0.68485,0.68477,0.6848,166600000.0
2006-03-07 18:00:00,0.68481,0.68487,0.68472,0.68475,227400003.0
2006-03-07 18:01:00,0.68478,0.68489,0.68471,0.6848,1424399988.0
2006-03-07 18:02:00,0.68477,0.68481,0.68466,0.68467,1580000008.0
2006-03-07 18:03:00,0.6847,0.68485,0.68469,0.68479,1481100003.0
2006-03-07 18:04:00,0.68478,0.68483,0.68472,0.68476,777600000.0
2006-03-07 18:05:00,0.68465,0.68465,0.68449,0.68453,989799997.0
2006-03-07 18:06:00,0.68455,0.68463,0.68454,0.68458,1739900007.0
2006-03-07 18:07:00,0.6844,0.6845,0.6844,0.6845,896600004.0
2006-03-07 18:09:00,0.68457,0.68459,0.68446,0.68446,896600004.0
2006-03-07 18:10:00,0.68447,0.68456,0.68445,0.68445,837400001.0
2006-03-07 18:11:00,0.68445,0.68458,0.68445,0.68451,1466499998.0
2006-03-07 18:12:00,0.68446,0.68451,0.6844,0.6844,798600003.0
2006-03-07 18:13:00,0.68444,0.68444,0.68424,0.68426,938100002.0
2006-03-07 18:14:00,0.68425,0.68438,0.68424,0.68438,1359000011.0
2006-03-07 18:15:00,0.68438,0.68455,0.68437,0.68451,2102300008.0
2006-03-07 18:16:00,0.68452,0.68452,0.68438,0.68446,1351599997.0
2006-03-07 18:17:00,0.68449,0.68462,0.68449,0.68453,710799997.0
2006-03-07 18:18:00,0.68453,0.6846,0.68449,0.68459,844699996.0
2006-03-07 18:19:00,0.68458,0.68458,0.68448,0.68453,878699994.0
2006-03-07 18:20:00,0.68451,0.68452,0.6844,0.68448,624800000.0
2006-03-07 18:21:00,0.6845,0.68455,0.68441,0.68441,776799997.0
2006-03-07 18:22:00,0.68445,0.68452,0.68434,0.68443,955199993.0
2006-03-07 18:23:00,0.68443,0.68452,0.68442,0.68445,1562000016.0
2006-03-07 18:24:00,0.68437,0.68449,0.68437,0.68446,1020700011.0
2006-03-07 18:25:00,0.68451,0.68455,0.68446,0.68452,792800000.0
2006-03-07 18:26:00,0.68456,0.68463,0.6845,0.68451,1173600007.0
2006-03-07 18:27:00,0.68452,0.68458,0.6845,0.68453,636400007.0
2006-03-07 18:28:00,0.68452,0.68458,0.68446,0.68458,433400004.0
2006-03-07 18:29:00,0.68454,0.68457,0.68447,0.68451,801700000.0
2006-03-07 18:30:00,0.68449,0.68452,0.68438,0.68448,723899997.0
2006-03-07 18:31:00,0.68443,0.68443,0.68429,0.68429,630000003.0
2006-03-07 18:32:00,0.6843,0.68431,0.68422,0.68425,448999999.0
2006-03-07 18:33:00,0.68426,0.68426,0.68414,0.68423,948099995.0
2006-03-07 18:34:00,0.68423,0.68423,0.68414,0.6842,893900002.0
2006-03-07 18:35:00,0.68419,0.68424,0.68417,0.68418,443600003.0
2006-03-07 18:36:00,0.68414,0.68422,0.68413,0.68419,200500000.0
2006-03-07 18:37:00,0.68416,0.68419,0.6841,0.68419,507800000.0
2006-03-07 18:38:00,0.68419,0.68428,0.68418,0.68418,171900002.0
2006-03-07 18:39:00,0.6842,0.68429,0.6841,0.6841,474000005.0
2006-03-07 18:40:00,0.6841,0.68424,0.68409,0.68422,438700003.0
2006-03-07 18:41:00,0.68422,0.68433,0.68416,0.68425,708999995.0
2006-03-07 18:42:00,0.68423,0.68429,0.6842,0.68425,443199994.0
2006-03-07 18:43:00,0.68422,0.68432,0.68419,0.68423,280999999.0
2006-03-07 18:44:00,0.68428,0.68441,0.68428,0.68441,747399995.0
2006-03-07 18:45:00,0.68443,0.68447,0.68434,0.6844,417400003.0
2006-03-07 18:46:00,0.6845,0.6845,0.68438,0.6844,155599994.0
2006-03-07 18:47:00,0.68441,0.68446,0.68438,0.6844,281200002.0
2006-03-07 18:48:00,0.68438,0.68447,0.68433,0.68437,401400009.0
2006-03-07 18:49:00,0.68425,0.68442,0.68425,0.68439,190500002.0
2006-03-07 18:50:00,0.68436,0.68444,0.68432,0.68443,139999995.0
2006-03-07 18:51:00,0.68444,0.68453,0.68441,0.6845,309100000.0
2006-03-07 18:52:00,0.68451,0.68456,0.68446,0.68447,378999999.0
2006-03-07 18:53:00,0.68446,0.6845,0.68439,0.6844,524400002.0
2006-03-07 18:54:00,0.68451,0.6847,0.68451,0.68463,366900001.0
2006-03-07 18:55:00,0.68459,0.68467,0.68459,0.68462,665099997.0
2006-03-07 18:56:00,0.68465,0.68481,0.68465,0.68478,362200001.0
2006-03-07 18:57:00,0.6848,0.68482,0.68472,0.68477,318100000.0
2006-03-07 18:58:00,0.68473,0.68477,0.68465,0.68465,817699999.0
2006-03-07 18:59:00,0.68463,0.68467,0.68455,0.68455,528299993.0
2006-03-07 19:00:00,0.68455,0.68461,0.68453,0.6846,400599999.0
2006-03-07 19:01:00,0.68459,0.68468,0.68458,0.68468,88400002.0
2006-03-07 19:02:00,0.6847,0.6847,0.68462,0.68466,411499996.0
2006-03-07 19:03:00,0.68462,0.68468,0.68456,0.68457,651500002.0
2006-03-07 19:04:00,0.68458,0.68458,0.68445,0.68446,266900000.0
2006-03-07 19:05:00,0.68443,0.6845,0.68443,0.68448,471800010.0
2006-03-07 19:06:00,0.68444,0.68452,0.68442,0.68446,550700002.0
2006-03-07 19:07:00,0.68452,0.68456,0.68448,0.68455,357799993.0
2006-03-07 19:08:00,0.68463,0.68463,0.68455,0.68455,1028900003.0
2006-03-07 19:09:00,0.68457,0.68473,0.68457,0.68473,534400000.0
2006-03-07 19:10:00,0.68473,0.68473,0.68463,0.6847,331099998.0
2006-03-07 19:11:00,0.68467,0.68469,0.68463,0.68466,128699999.0
2006-03-07 19:12:00,0.6846,0.68461,0.6845,0.6845,212300000.0
2006-03-07 19:13:00,0.6845,0.68458,0.6845,0.68453,212399997.0
2006-03-07 19:14:00,0.68455,0.68461,0.68452,0.68458,214500001.0
2006-03-07 19:15:00,0.68455,0.68455,0.68435,0.68435,532699994.0
2006-03-07 19:16:00,0.68437,0.68442,0.68437,0.6844,111000002.0
2006-03-07 19:17:00,0.68441,0.68444,0.68441,0.68442,349599999.0
2006-03-07 19:18:00,0.68438,0.68444,0.68431,0.68444,216700000.0
2006-03-07 19:19:00,0.68445,0.68453,0.68442,0.68453,474600009.0
2006-03-07 19:20:00,0.68451,0.68452,0.68443,0.68443,302799998.0
2006-03-07 19:21:00,0.68442,0.68442,0.68431,0.68438,124600001.0
2006-03-07 19:22:00,0.68442,0.68453,0.68442,0.68453,377500006.0
2006-03-07 19:23:00,0.68452,0.68455,0.68449,0.68451,382600001.0
2006-03-07 19:24:00,0.68449,0.68453,0.68448,0.68453,181599999.0
2006-03-07 19:25:00,0.68451,0.68451,0.68443,0.68447,166900001.0
2006-03-07 19:26:00,0.68446,0.6845,0.6844,0.68442,517100002.0
2006-03-07 19:27:00,0.68444,0.68453,0.68444,0.6845,730699998.0
2006-03-07 19:28:00,0.68447,0.6845,0.68447,0.6845,251400001.0
2006-03-07 19:29:00,0.68446,0.6845,0.68444,0.68447,580500002.0
2006-03-07 19:30:00,0.68445,0.6845,0.68443,0.68447,640299997.0
2006-03-07 19:31:00,0.68446,0.68449,0.68439,0.68445,861600000.0
2006-03-07 19:32:00,0.68449,0.68453,0.68448,0.68449,316799998.0
2006-03-07 19:33:00,0.68443,0.68447,0.6844,0.6844,283600001.0
2006-03-07 19:34:00,0.68437,0.6844,0.68436,0.6844,306999995.0
2006-03-07 19:35:00,0.68441,0.68445,0.6844,0.68444,553999993.0
2006-03-07 19:36:00,0.68448,0.68451,0.68443,0.68443,354899998.0
2006-03-07 19:37:00,0.6844,0.68452,0.68439,0.6844,419100000.0
2006-03-07 19:38:00,0.68439,0.68441,0.68436,0.68441,288700004.0
2006-03-07 19:39:00,0.68439,0.68441,0.68428,0.68432,922199995.0
2006-03-07 19:40:00,0.68427,0.68434,0.68422,0.68422,931600001.0
2006-03-07 19:41:00,0.68422,0.68427,0.68421,0.68427,595000003.0
2006-03-07 19:42:00,0.68428,0.68431,0.68423,0.68429,313100000.0
2006-03-07 19:43:00,0.68434,0.68437,0.68432,0.68436,145200002.0
2006-03-07 19:44:00,0.68436,0.68439,0.68433,0.68433,420200005.0
2006-03-07 19:45:00,0.68437,0.68439,0.68433,0.68433,376599994.0
2006-03-07 19:46:00,0.68436,0.6844,0.68435,0.68435,152099998.0
2006-03-07 19:47:00,0.68433,0.68441,0.68428,0.68439,178499998.0
2006-03-07 19:48:00,0.68439,0.68448,0.68439,0.68448,149400005.0
2006-03-07 19:49:00,0.68447,0.6845,0.68445,0.6845,233800004.0
2006-03-07 19:50:00,0.6845,0.68453,0.68447,0.6845,364799996.0
2006-03-07 19:51:00,0.68451,0.68456,0.68447,0.68455,376800007.0
2006-03-07 19:52:00,0.68456,0.68461,0.68451,0.68451,213600001.0
2006-03-07 19:53:00,0.68454,0.68465,0.68454,0.6846,120500000.0
2006-03-07 19:54:00,0.68461,0.68468,0.68458,0.68468,149999997.0
2006-03-07 19:55:00,0.68471,0.68471,0.68461,0.68461,104800002.0
2006-03-07 19:56:00,0.68461,0.68464,0.68461,0.68464,78099998.0
2006-03-07 19:57:00,0.68463,0.68463,0.68452,0.68453,520000001.0
2006-03-07 19:58:00,0.68451,0.68456,0.68441,0.68444,297300001.0
2006-03-07 19:59:00,0.68443,0.68451,0.68443,0.6845,606799997.0
2006-03-07 20:00:00,0.68458,0.6846,0.68454,0.68454,243300005.0
2006-03-07 20:01:00,0.68454,0.68461,0.68453,0.68457,217099997.0
2006-03-07 20:02:00,0.68457,0.68457,0.68452,0.68452,164600003.0
2006-03-07 20:03:00,0.68456,0.6846,0.68454,0.6846,124699999.0
2006-03-07 20:04:00,0.6846,0.6846,0.6846,0.6846,177200000.0
2006-03-07 20:05:00,0.6846,0.6846,0.68457,0.6846,181899995.0
2006-03-07 20:06:00,0.68457,0.6846,0.68457,0.6846,95699999.0
2006-03-07 20:07:00,0.68458,0.6846,0.68457,0.6846,157400000.0
2006-03-07 20:08:00,0.68458,0.68458,0.6845,0.68451,707899999.0
2006-03-07 20:09:00,0.6845,0.68454,0.68446,0.68447,194400002.0
2006-03-07 20:10:00,0.68443,0.68447,0.68441,0.68447,153600000.0
2006-03-07 20:11:00,0.68448,0.68456,0.68447,0.68447,194400003.0
2006-03-07 20:12:00,0.68447,0.68457,0.68443,0.68457,760099996.0
2006-03-07 20:13:00,0.68457,0.68458,0.6845,0.68453,379599999.0
2006-03-07 20:14:00,0.68455,0.68458,0.68451,0.68457,354899997.0
2006-03-07 20:15:00,0.6846,0.6846,0.68455,0.68457,891000005.0
2006-03-07 20:16:00,0.68457,0.68458,0.68455,0.68458,391500000.0
2006-03-07 20:17:00,0.68458,0.6846,0.68455,0.68458,123799997.0
2006-03-07 20:18:00,0.68459,0.68459,0.68452,0.68452,242699997.0
2006-03-07 20:19:00,0.68453,0.68461,0.68453,0.68455,475999997.0
2006-03-07 20:20:00,0.68458,0.68458,0.68452,0.68453,430899999.0
2006-03-07 20:21:00,0.68451,0.68453,0.68451,0.68452,136300004.0
2006-03-07 20:22:00,0.68449,0.68453,0.68447,0.6845,92000000.0
2006-03-07 20:23:00,0.68448,0.68451,0.68444,0.68445,548099995.0
2006-03-07 20:24:00,0.6844,0.68446,0.6844,0.6844,369900001.0
2006-03-07 20:25:00,0.68439,0.68443,0.68438,0.68439,471599991.0
2006-03-07 20:26:00,0.68439,0.68445,0.68438,0.68442,944499996.0
2006-03-07 20:27:00,0.68438,0.68445,0.68438,0.68445,389100005.0
2006-03-07 20:28:00,0.68448,0.68448,0.68435,0.68436,459900001.0
2006-03-07 20:29:00,0.68435,0.68435,0.68425,0.68427,590899997.0
2006-03-07 20:30:00,0.68428,0.68436,0.68424,0.68426,1792799996.0
2006-03-07 20:31:00,0.68427,0.68434,0.6842,0.68422,1022600005.0
2006-03-07 20:32:00,0.68424,0.68432,0.68419,0.68422,1408499994.0
2006-03-07 20:33:00,0.6842,0.68423,0.6842,0.6842,319999997.0
2006-03-07 20:34:00,0.68417,0.68422,0.68415,0.68417,373000005.0
2006-03-07 20:35:00,0.68419,0.68419,0.68411,0.68419,377400000.0
2006-03-07 20:36:00,0.68418,0.68423,0.68417,0.68423,358300003.0
2006-03-07 20:37:00,0.68421,0.68425,0.68417,0.68417,833099997.0
2006-03-07 20:38:00,0.68415,0.68423,0.68415,0.68415,766099993.0
2006-03-07 20:39:00,0.68416,0.68424,0.68416,0.6842,490299997.0
2006-03-07 20:40:00,0.6842,0.68425,0.68415,0.6842,440499995.0
2006-03-07 20:41:00,0.68421,0.68424,0.68413,0.68415,447300006.0
2006-03-07 20:42:00,0.68416,0.68418,0.68415,0.68415,235899996.0
2006-03-07 20:43:00,0.68415,0.6842,0.68415,0.68417,482000001.0
2006-03-07 20:44:00,0.68422,0.68426,0.68418,0.68419,876800001.0
2006-03-07 20:45:00,0.68417,0.6842,0.68415,0.68417,296400006.0
2006-03-07 20:46:00,0.68421,0.68421,0.68411,0.68413,118799999.0
2006-03-07 20:47:00,0.68413,0.68417,0.6841,0.68412,818299998.0
2006-03-07 20:48:00,0.6841,0.6842,0.68406,0.6841,914100010.0
2006-03-07 20:49:00,0.68414,0.68423,0.68414,0.6842,242700006.0
2006-03-07 20:50:00,0.68421,0.68425,0.68416,0.68418,1153700005.0
2006-03-07 20:51:00,0.68415,0.6842,0.68415,0.68417,350699999.0
2006-03-07 20:52:00,0.68422,0.68429,0.68419,0.68419,540899994.0
2006-03-07 20:53:00,0.68421,0.68425,0.68418,0.68418,756199991.0
2006-03-07 20:54:00,0.68419,0.68419,0.6841,0.68415,622999994.0
2006-03-07 20:55:00,0.68414,0.68417,0.68405,0.68413,550599995.0
2006-03-07 20:56:00,0.68412,0.68416,0.68398,0.68402,1185299991.0
2006-03-07 20:57:00,0.68397,0.68406,0.68397,0.68404,1256399998.0
2006-03-07 20:58:00,0.68402,0.68402,0.6839,0.68395,708800004.0
2006-03-07 20:59:00,0.68396,0.68403,0.68391,0.68391,1246500003.0
2006-03-07 21:00:00,0.68396,0.68412,0.68396,0.68406,1614399995.0
2006-03-07 21:01:00,0.68407,0.68414,0.68404,0.68414,1236100000.0
2006-03-07 21:02:00,0.68414,0.68415,0.68407,0.68415,538600005.0
2006-03-07 21:03:00,0.68416,0.68416,0.68407,0.68412,813299996.0
2006-03-07 21:04:00,0.6841,0.6841,0.68403,0.68403,384300001.0
2006-03-07 21:05:00,0.684,0.68407,0.68399,0.68407,749899996.0
2006-03-07 21:06:00,0.68405,0.68407,0.68392,0.68399,528400006.0
2006-03-07 21:07:00,0.68401,0.68403,0.68399,0.68401,151700000.0
2006-03-07 21:08:00,0.68401,0.68402,0.68396,0.68402,68299999.0
2006-03-07 21:09:00,0.68403,0.68403,0.68397,0.68403,427300002.0
2006-03-07 21:10:00,0.68406,0.68406,0.68399,0.68404,249899998.0
2006-03-07 21:11:00,0.68403,0.68403,0.68398,0.684,210200001.0
2006-03-07 21:12:00,0.68397,0.684,0.68397,0.684,77100000.0
2006-03-07 21:13:00,0.68402,0.68408,0.68401,0.68402,369000000.0
2006-03-07 21:14:00,0.68405,0.68415,0.68402,0.68411,525300000.0
2006-03-07 21:15:00,0.6841,0.68413,0.68402,0.68413,364799996.0
2006-03-07 21:16:00,0.68413,0.68417,0.68406,0.68417,314900004.0
2006-03-07 21:17:00,0.68415,0.68417,0.68411,0.68417,171899999.0
2006-03-07 21:18:00,0.68415,0.68417,0.68412,0.68415,145299999.0
2006-03-07 21:19:00,0.68413,0.68419,0.6841,0.6841,436000001.0
2006-03-07 21:20:00,0.68415,0.68419,0.68412,0.68413,1030499996.0
2006-03-07 21:21:00,0.68415,0.68419,0.68413,0.68413,263900002.0
2006-03-07 21:22:00,0.68417,0.68424,0.68415,0.68419,619999997.0
2006-03-07 21:23:00,0.68419,0.68419,0.68418,0.68418,4800000.0
2006-03-07 21:24:00,0.68424,0.68424,0.68415,0.68415,253300003.0
2006-03-07 21:25:00,0.68415,0.6842,0.68413,0.68417,261699998.0
2006-03-07 21:26:00,0.6842,0.6842,0.68417,0.68417,49400001.0
2006-03-07 21:27:00,0.6842,0.6842,0.68417,0.6842,88799998.0
2006-03-07 21:28:00,0.6842,0.68423,0.68415,0.68418,272800001.0
2006-03-07 21:29:00,0.68421,0.68423,0.68419,0.68419,94800000.0
2006-03-07 21:30:00,0.68418,0.68423,0.68418,0.6842,78599999.0
2006-03-07 21:31:00,0.68422,0.68422,0.68414,0.68415,252100000.0
2006-03-07 21:32:00,0.68414,0.68423,0.68414,0.68423,781200009.0
2006-03-07 21:33:00,0.68424,0.68425,0.68417,0.68417,366100000.0
2006-03-07 21:34:00,0.68417,0.68423,0.68417,0.68417,552700009.0
2006-03-07 21:35:00,0.6842,0.6842,0.68415,0.68418,197500002.0
2006-03-07 21:36:00,0.68417,0.68417,0.68407,0.68407,107800003.0
2006-03-07 21:37:00,0.6841,0.68415,0.6841,0.68415,247100002.0
2006-03-07 21:38:00,0.6841,0.68413,0.68405,0.68413,164299999.0
2006-03-07 21:39:00,0.68414,0.68426,0.68414,0.68419,214900000.0
2006-03-07 21:40:00,0.68415,0.68425,0.68411,0.68421,175700000.0
2006-03-07 21:41:00,0.68424,0.68429,0.68424,0.68429,85700001.0
2006-03-07 21:42:00,0.68425,0.68425,0.68422,0.68425,132200003.0
2006-03-07 21:43:00,0.68422,0.68427,0.6842,0.68423,385199997.0
2006-03-07 21:44:00,0.68423,0.68425,0.68423,0.68425,417400005.0
2006-03-07 21:45:00,0.68429,0.68429,0.68425,0.68425,132100003.0
2006-03-07 21:46:00,0.68425,0.68425,0.68425,0.68425,357399996.0
2006-03-07 21:47:00,0.68425,0.68427,0.68425,0.68425,200499998.0
2006-03-07 21:48:00,0.68425,0.68425,0.6842,0.68423,82900001.0
2006-03-07 21:49:00,0.68423,0.68425,0.68423,0.68425,186599995.0
2006-03-07 21:50:00,0.68424,0.68427,0.68421,0.68425,175799997.0
2006-03-07 21:51:00,0.68426,0.68428,0.68425,0.68427,201800004.0
2006-03-07 21:52:00,0.68425,0.68431,0.68425,0.68425,159899998.0
2006-03-07 21:53:00,0.68429,0.68429,0.68423,0.68423,120399998.0
2006-03-07 21:54:00,0.68423,0.68425,0.6842,0.68423,326799995.0
2006-03-07 21:55:00,0.68424,0.68432,0.68424,0.68425,143100000.0
2006-03-07 21:56:00,0.68429,0.68433,0.68429,0.68429,194100001.0
2006-03-07 21:57:00,0.68434,0.68439,0.68431,0.68432,345199997.0
2006-03-07 21:58:00,0.68432,0.68438,0.6843,0.68438,112300003.0
2006-03-07 21:59:00,0.68443,0.6846,0.68442,0.6846,528100003.0
2006-03-07 22:00:00,0.68458,0.68461,0.68453,0.68458,169299999.0
2006-03-07 22:01:00,0.68458,0.68458,0.6844,0.68453,320100002.0
2006-03-07 22:02:00,0.68453,0.68459,0.68445,0.68445,367100002.0
2006-03-07 22:03:00,0.68445,0.68452,0.68445,0.68452,215699998.0
2006-03-07 22:04:00,0.68453,0.68455,0.68447,0.68453,186900003.0
2006-03-07 22:05:00,0.68451,0.68457,0.68451,0.68454,211399997.0
2006-03-07 22:06:00,0.68453,0.68453,0.68441,0.68443,178400005.0
2006-03-07 22:07:00,0.68443,0.68452,0.68443,0.68448,123200002.0
2006-03-07 22:08:00,0.68448,0.68457,0.68446,0.68446,289500002.0
2006-03-07 22:09:00,0.68449,0.68459,0.68448,0.68448,195800002.0
2006-03-07 22:10:00,0.68446,0.68457,0.68446,0.68446,151199999.0
2006-03-07 22:11:00,0.68446,0.68448,0.68442,0.68442,47300001.0
2006-03-07 22:12:00,0.68444,0.68451,0.68443,0.68447,607400003.0
2006-03-07 22:13:00,0.68447,0.68447,0.68444,0.68444,237399997.0
2006-03-07 22:14:00,0.68444,0.68449,0.68444,0.68449,70600002.0
2006-03-07 22:15:00,0.68451,0.68458,0.68449,0.68452,613799996.0
2006-03-07 22:16:00,0.68451,0.68454,0.68445,0.68448,615300004.0
2006-03-07 22:17:00,0.68452,0.68453,0.68452,0.68453,22300000.0
2006-03-07 22:18:00,0.68452,0.68453,0.68452,0.68452,53299998.0
2006-03-07 22:19:00,0.68455,0.68455,0.6845,0.68452,107999999.0
2006-03-07 22:20:00,0.68453,0.68453,0.6845,0.68453,59299999.0
2006-03-07 22:21:00,0.68453,0.68455,0.6845,0.6845,432899993.0
2006-03-07 22:22:00,0.68451,0.68453,0.68447,0.68449,488499993.0
2006-03-07 22:23:00,0.68446,0.68458,0.68445,0.68445,484900000.0
2006-03-07 22:24:00,0.68445,0.68447,0.68441,0.68443,241100000.0
2006-03-07 22:25:00,0.6844,0.68445,0.6844,0.68445,328499999.0
2006-03-07 22:26:00,0.68442,0.68445,0.6844,0.68442,357300002.0
2006-03-07 22:27:00,0.68442,0.68443,0.68442,0.68442,176500002.0
2006-03-07 22:28:00,0.68443,0.68447,0.68441,0.68441,223400000.0
2006-03-07 22:29:00,0.68445,0.68445,0.6844,0.6844,299400003.0
2006-03-07 22:30:00,0.68444,0.68451,0.68444,0.68447,63799999.0
2006-03-07 22:31:00,0.68448,0.68448,0.68445,0.68445,83200000.0
2006-03-07 22:32:00,0.68449,0.68453,0.68445,0.68445,184900002.0
2006-03-07 22:33:00,0.68444,0.68445,0.68439,0.68444,266500002.0
2006-03-07 22:34:00,0.68444,0.68446,0.68441,0.68441,356200003.0
2006-03-07 22:35:00,0.6844,0.68442,0.68433,0.68442,199100005.0
2006-03-07 22:36:00,0.68445,0.68447,0.68443,0.68445,115300002.0
2006-03-07 22:37:00,0.68443,0.68443,0.68435,0.68435,230500003.0
2006-03-07 22:38:00,0.68437,0.68439,0.68436,0.68438,142700002.0
2006-03-07 22:39:00,0.68441,0.68441,0.68436,0.68437,268600001.0
2006-03-07 22:40:00,0.68434,0.68436,0.6843,0.68431,323299999.0
2006-03-07 22:41:00,0.68429,0.68435,0.68428,0.68435,199099999.0
2006-03-07 22:42:00,0.68427,0.68434,0.68426,0.6843,240300004.0
2006-03-07 22:43:00,0.68434,0.68439,0.68431,0.68431,132700000.0
2006-03-07 22:44:00,0.68429,0.6843,0.68426,0.68426,192699997.0
2006-03-07 22:45:00,0.68434,0.68435,0.68431,0.68431,206899997.0
2006-03-07 22:46:00,0.68429,0.6843,0.68426,0.68426,53100001.0
2006-03-07 22:47:00,0.6843,0.68432,0.68425,0.68425,174099999.0
2006-03-07 22:48:00,0.68425,0.68433,0.68423,0.68423,264100001.0
2006-03-07 22:49:00,0.68431,0.68431,0.68421,0.68424,208600007.0
2006-03-07 22:50:00,0.68429,0.6843,0.68426,0.68426,206600000.0
2006-03-07 22:51:00,0.68426,0.68426,0.6842,0.68422,115699997.0
2006-03-07 22:52:00,0.68424,0.68425,0.68424,0.68425,86700002.0
2006-03-07 22:53:00,0.68425,0.68432,0.68422,0.68424,98200002.0
2006-03-07 22:54:00,0.68421,0.68424,0.68417,0.68418,96399998.0
2006-03-07 22:55:00,0.68422,0.68431,0.68422,0.68431,78200001.0
2006-03-07 22:56:00,0.68432,0.68432,0.68427,0.68429,72500000.0
2006-03-07 22:57:00,0.68425,0.68431,0.68425,0.68431,129000000.0
2006-03-07 22:58:00,0.68431,0.68432,0.68423,0.6843,492699996.0
2006-03-07 22:59:00,0.6843,0.6843,0.68417,0.68417,371499998.0
2006-03-07 23:00:00,0.68407,0.68438,0.68407,0.68429,125299999.0
2006-03-07 23:01:00,0.68427,0.68427,0.68427,0.68427,7900000.0
2006-03-07 23:02:00,0.68425,0.6843,0.68425,0.68427,158300000.0
2006-03-07 23:03:00,0.6843,0.6843,0.68427,0.6843,66200002.0
2006-03-07 23:04:00,0.68428,0.68428,0.68422,0.68423,49299999.0
2006-03-07 23:05:00,0.68423,0.68429,0.68423,0.68429,80400001.0
2006-03-07 23:06:00,0.68431,0.68436,0.6843,0.68435,127900001.0
2006-03-07 23:07:00,0.6843,0.68437,0.6843,0.6843,207200003.0
2006-03-07 23:08:00,0.68429,0.68433,0.68428,0.68428,89299999.0
2006-03-07 23:09:00,0.68432,0.68438,0.68432,0.68438,301899997.0
2006-03-07 23:10:00,0.68438,0.6844,0.68435,0.6844,86999999.0
2006-03-07 23:11:00,0.68441,0.68441,0.68426,0.68427,248800003.0
2006-03-07 23:12:00,0.6843,0.68442,0.6843,0.68442,86800001.0
2006-03-07 23:13:00,0.6844,0.68441,0.68438,0.6844,127800002.0
2006-03-07 23:14:00,0.68437,0.68446,0.68436,0.68442,117000003.0
2006-03-07 23:15:00,0.6844,0.6844,0.68434,0.68439,37000000.0
2006-03-07 23:16:00,0.68439,0.68441,0.68434,0.6844,188300000.0
2006-03-07 23:17:00,0.6844,0.68447,0.68437,0.68447,108400002.0
2006-03-07 23:18:00,0.68441,0.68441,0.68437,0.68437,24700000.0
2006-03-07 23:19:00,0.68433,0.6844,0.68433,0.6844,155400000.0
2006-03-07 23:20:00,0.68442,0.68453,0.68442,0.68453,114800001.0
2006-03-07 23:21:00,0.68453,0.68453,0.68453,0.68453,35900002.0
2006-03-07 23:22:00,0.6845,0.68457,0.6845,0.68455,197300001.0
2006-03-07 23:23:00,0.68455,0.68461,0.68454,0.68454,300399998.0
2006-03-07 23:24:00,0.68454,0.6846,0.68452,0.68455,207900005.0
2006-03-07 23:25:00,0.68453,0.68458,0.68453,0.68458,203099999.0
2006-03-07 23:26:00,0.68452,0.68459,0.68452,0.68459,172900000.0
2006-03-07 23:27:00,0.68458,0.68458,0.6845,0.68458,233700004.0
2006-03-07 23:28:00,0.68463,0.68463,0.6846,0.6846,8100000.0
2006-03-07 23:29:00,0.68458,0.6846,0.68451,0.68451,38500000.0
2006-03-07 23:30:00,0.68451,0.68456,0.68447,0.68453,242099995.0
2006-03-07 23:31:00,0.68452,0.68452,0.68443,0.6845,50299999.0
2006-03-07 23:32:00,0.68454,0.6846,0.68454,0.6846,137300002.0
2006-03-07 23:33:00,0.68458,0.68458,0.6844,0.68445,140799999.0
2006-03-07 23:34:00,0.68443,0.68443,0.68435,0.68436,154700003.0
2006-03-07 23:35:00,0.68441,0.68453,0.68441,0.68453,187800000.0
2006-03-07 23:36:00,0.68453,0.68454,0.68446,0.68446,205100001.0
2006-03-07 23:37:00,0.68452,0.68453,0.68444,0.6845,181499998.0
2006-03-07 23:38:00,0.68445,0.68451,0.68443,0.68443,116000001.0
2006-03-07 23:39:00,0.68446,0.68446,0.68442,0.68444,143700003.0
2006-03-07 23:40:00,0.68447,0.68447,0.68446,0.68446,25500000.0
2006-03-07 23:41:00,0.68448,0.68448,0.6844,0.6844,97799999.0
2006-03-07 23:42:00,0.68442,0.68442,0.68442,0.68442,50299999.0
2006-03-07 23:43:00,0.68445,0.68445,0.6844,0.68442,88500001.0
2006-03-07 23:44:00,0.68443,0.68443,0.6844,0.68442,78200001.0
2006-03-07 23:45:00,0.68446,0.68448,0.68441,0.68444,117399998.0
2006-03-07 23:46:00,0.6845,0.68459,0.6845,0.68455,187499994.0
2006-03-07 23:47:00,0.68457,0.68457,0.68456,0.68456,95900002.0
2006-03-07 23:48:00,0.68457,0.68459,0.68452,0.68452,144999998.0
2006-03-07 23:49:00,0.68456,0.68459,0.68453,0.68455,158800002.0
2006-03-07 23:50:00,0.6845,0.6845,0.6845,0.6845,9700000.0
2006-03-07 23:51:00,0.68449,0.68455,0.68449,0.68455,148599997.0
2006-03-07 23:52:00,0.68446,0.68455,0.68446,0.68455,112499997.0
2006-03-07 23:53:00,0.68452,0.68458,0.6845,0.68455,172199998.0
2006-03-07 23:54:00,0.68461,0.68461,0.68452,0.68454,79000000.0
2006-03-07 23:55:00,0.68459,0.68459,0.68451,0.68452,158799998.0
2006-03-07 23:56:00,0.68448,0.6845,0.68445,0.68447,179499998.0
2006-03-07 23:57:00,0.6845,0.68453,0.68447,0.68447,111100001.0
2006-03-07 23:58:00,0.6845,0.6845,0.6842,0.6842,35100001.0
2006-03-07 23:59:00,0.68447,0.6845,0.68447,0.6845,88600001.0
2006-03-08 00:00:00,0.68447,0.68452,0.68445,0.68445,182600003.0
2006-03-08 00:01:00,0.68451,0.68474,0.68451,0.68471,190900002.0
2006-03-08 00:02:00,0.68435,0.68477,0.68432,0.68475,197700002.0
2006-03-08 00:03:00,0.6847,0.68475,0.68454,0.68463,212899996.0
2006-03-08 00:04:00,0.68453,0.68483,0.68449,0.6847,187600001.0
2006-03-08 00:05:00,0.68457,0.68483,0.68453,0.68477,151599999.0
2006-03-08 00:06:00,0.68443,0.68487,0.68443,0.68477,159599999.0
2006-03-08 00:07:00,0.68477,0.68482,0.68457,0.68473,200999996.0
2006-03-08 00:08:00,0.68455,0.68476,0.68446,0.68458,173200000.0
2006-03-08 00:09:00,0.68472,0.68481,0.68462,0.68477,252799996.0
2006-03-08 00:10:00,0.68458,0.68487,0.68458,0.68481,196700000.0
2006-03-08 00:11:00,0.68464,0.6848,0.68457,0.6848,226899997.0
2006-03-08 00:12:00,0.68475,0.68484,0.68462,0.68473,206100001.0
2006-03-08 00:13:00,0.68479,0.68488,0.68475,0.68483,272600003.0
2006-03-08 00:14:00,0.68463,0.68486,0.68463,0.68476,50700000.0
2006-03-08 00:15:00,0.68451,0.68487,0.68449,0.68463,134300003.0
2006-03-08 00:16:00,0.68478,0.68482,0.68458,0.68469,210300001.0
2006-03-08 00:17:00,0.68465,0.68496,0.68455,0.68496,198800006.0
2006-03-08 00:18:00,0.68457,0.68478,0.68456,0.68471,82999998.0
2006-03-08 00:19:00,0.68455,0.68478,0.68455,0.68469,157300002.0
2006-03-08 00:20:00,0.68457,0.68486,0.68453,0.68486,199199998.0
2006-03-08 00:21:00,0.6848,0.6848,0.68455,0.68468,205200002.0
2006-03-08 00:22:00,0.68452,0.68464,0.68441,0.68447,148200000.0
2006-03-08 00:23:00,0.6847,0.68483,0.6846,0.68476,197700004.0
2006-03-08 00:24:00,0.68453,0.68463,0.68453,0.68457,138000000.0
2006-03-08 00:25:00,0.68459,0.68464,0.68459,0.68459,198500002.0
2006-03-08 00:26:00,0.68464,0.68464,0.68459,0.68461,102900002.0
2006-03-08 00:27:00,0.68461,0.68461,0.68446,0.68454,68000000.0
2006-03-08 00:28:00,0.6846,0.68469,0.6846,0.6846,131099997.0
2006-03-08 00:29:00,0.68463,0.68466,0.68461,0.68463,157100000.0
2006-03-08 00:30:00,0.68469,0.68469,0.68462,0.68463,117500002.0
2006-03-08 00:31:00,0.68465,0.68468,0.68465,0.68468,56800001.0
2006-03-08 00:32:00,0.68468,0.68471,0.68465,0.68471,67799999.0
2006-03-08 00:33:00,0.68461,0.68461,0.68456,0.6846,118699998.0
2006-03-08 00:34:00,0.68455,0.68466,0.68455,0.68461,118299999.0
2006-03-08 00:35:00,0.68455,0.68465,0.68455,0.68465,83000000.0
2006-03-08 00:36:00,0.6846,0.68463,0.68452,0.68463,149100000.0
2006-03-08 00:37:00,0.68467,0.68467,0.68465,0.68465,43899998.0
2006-03-08 00:38:00,0.68469,0.6847,0.68469,0.6847,53500000.0
2006-03-08 00:39:00,0.68472,0.68476,0.68469,0.6847,168100000.0
2006-03-08 00:40:00,0.68473,0.68473,0.68461,0.68468,44800001.0
2006-03-08 00:41:00,0.6847,0.68482,0.6847,0.6848,205699998.0
2006-03-08 00:42:00,0.68477,0.68477,0.68477,0.68477,20600000.0
2006-03-08 00:43:00,0.68475,0.6848,0.68475,0.6848,44800001.0
2006-03-08 00:44:00,0.6848,0.6848,0.68465,0.68465,82200000.0
2006-03-08 00:45:00,0.68468,0.68473,0.68468,0.68472,192399998.0
2006-03-08 00:46:00,0.68478,0.68492,0.68478,0.68488,218999999.0
2006-03-08 00:47:00,0.68489,0.68492,0.68484,0.6849,206000002.0
2006-03-08 00:48:00,0.68486,0.68486,0.68482,0.68483,132899999.0
2006-03-08 00:49:00,0.68482,0.68482,0.68471,0.68473,91999998.0
2006-03-08 00:50:00,0.68474,0.68474,0.68462,0.68466,113500002.0
2006-03-08 00:51:00,0.68474,0.68475,0.68464,0.68469,46600000.0
2006-03-08 00:52:00,0.68466,0.68476,0.68466,0.68473,51900000.0
2006-03-08 00:53:00,0.68479,0.68489,0.68473,0.68489,134199999.0
2006-03-08 00:54:00,0.68492,0.68492,0.68483,0.68483,100000000.0
2006-03-08 00:55:00,0.68481,0.68485,0.68473,0.68485,182299997.0
2006-03-08 00:56:00,0.68487,0.68487,0.68475,0.68484,107599997.0
2006-03-08 00:57:00,0.68489,0.6849,0.68487,0.68488,110300004.0
2006-03-08 00:58:00,0.68486,0.68495,0.68485,0.68488,182700000.0
2006-03-08 00:59:00,0.68481,0.68481,0.68481,0.68481,22000000.0
2006-03-08 01:00:00,0.68477,0.68486,0.68477,0.68483,93300001.0
2006-03-08 01:01:00,0.68477,0.68483,0.68477,0.68483,31100000.0
2006-03-08 01:02:00,0.68481,0.68487,0.6848,0.68483,113300004.0
2006-03-08 01:03:00,0.68481,0.68483,0.68477,0.6848,209399996.0
2006-03-08 01:04:00,0.68483,0.68485,0.68479,0.68482,113999999.0
2006-03-08 01:05:00,0.68476,0.68478,0.68471,0.68478,91600000.0
2006-03-08 01:06:00,0.6848,0.6848,0.68477,0.6848,144400000.0
2006-03-08 01:07:00,0.68482,0.68492,0.68482,0.68482,151000004.0
2006-03-08 01:08:00,0.68485,0.6849,0.68483,0.68483,108800001.0
2006-03-08 01:09:00,0.68486,0.6849,0.68482,0.68484,236399996.0
2006-03-08 01:10:00,0.68488,0.68492,0.68487,0.68491,236000003.0
2006-03-08 01:11:00,0.68492,0.68501,0.68491,0.68498,194099995.0
2006-03-08 01:12:00,0.6849,0.6849,0.68485,0.68487,116500001.0
2006-03-08 01:13:00,0.68488,0.68489,0.68478,0.68478,164400002.0
2006-03-08 01:14:00,0.68474,0.68486,0.68474,0.68486,121900001.0
2006-03-08 01:15:00,0.68483,0.68483,0.68472,0.68472,33700000.0
2006-03-08 01:16:00,0.68472,0.6848,0.68472,0.6848,170299996.0
2006-03-08 01:17:00,0.6848,0.6848,0.68477,0.68477,63400000.0
2006-03-08 01:18:00,0.68475,0.6848,0.68475,0.6848,56799999.0
2006-03-08 01:19:00,0.6848,0.68483,0.68477,0.6848,94599999.0
2006-03-08 01:20:00,0.68481,0.68488,0.6848,0.68485,193799999.0
2006-03-08 01:21:00,0.68479,0.68479,0.6847,0.68478,247300004.0
2006-03-08 01:22:00,0.6848,0.6848,0.68471,0.68473,82799998.0
2006-03-08 01:23:00,0.68466,0.68466,0.68461,0.68461,14400000.0
2006-03-08 01:24:00,0.68462,0.68466,0.68462,0.68466,29499999.0
2006-03-08 01:25:00,0.68468,0.68468,0.68465,0.68465,53800002.0
2006-03-08 01:26:00,0.68465,0.68465,0.68452,0.68455,164499996.0
2006-03-08 01:27:00,0.68468,0.68468,0.68455,0.68455,92799998.0
2006-03-08 01:28:00,0.68463,0.68463,0.68458,0.68458,83899999.0
2006-03-08 01:29:00,0.6846,0.68463,0.68457,0.68463,84600000.0
2006-03-08 01:30:00,0.68462,0.68466,0.68462,0.68466,19900000.0
2006-03-08 01:31:00,0.6847,0.6848,0.6847,0.68472,53700000.0
2006-03-08 01:32:00,0.68473,0.68477,0.6847,0.68477,112300001.0
2006-03-08 01:33:00,0.6847,0.68472,0.68468,0.68468,89500003.0
2006-03-08 01:34:00,0.68472,0.68477,0.68472,0.68477,99500002.0
2006-03-08 01:35:00,0.68475,0.68484,0.68473,0.68481,205499999.0
2006-03-08 01:36:00,0.68479,0.68487,0.68477,0.68477,119499999.0
2006-03-08 01:37:00,0.68473,0.68473,0.68461,0.68469,80500002.0
2006-03-08 01:38:00,0.68467,0.68476,0.68466,0.68476,116800000.0
2006-03-08 01:39:00,0.6848,0.68482,0.68475,0.68482,144300002.0
2006-03-08 01:40:00,0.68478,0.68482,0.68473,0.68473,120099998.0
2006-03-08 01:41:00,0.68474,0.68482,0.68474,0.68477,137999996.0
2006-03-08 01:42:00,0.6848,0.68483,0.68479,0.68479,41800000.0
2006-03-08 01:43:00,0.68474,0.68482,0.68474,0.68475,90300000.0
2006-03-08 01:44:00,0.68475,0.68476,0.6847,0.68476,53500000.0
2006-03-08 01:45:00,0.6848,0.6848,0.68472,0.68475,154200001.0
2006-03-08 01:46:00,0.68476,0.68476,0.68467,0.68467,78299999.0
2006-03-08 01:47:00,0.68471,0.68475,0.68471,0.68475,39500000.0
2006-03-08 01:48:00,0.68473,0.68479,0.68473,0.68479,148400001.0
2006-03-08 01:49:00,0.68477,0.68478,0.6847,0.6847,63399998.0
2006-03-08 01:50:00,0.6847,0.68475,0.6847,0.6847,33500000.0
2006-03-08 01:51:00,0.68475,0.68475,0.68469,0.68473,56400000.0
2006-03-08 01:52:00,0.6847,0.6847,0.68467,0.6847,51000001.0
2006-03-08 01:53:00,0.68468,0.68475,0.68468,0.68472,134400000.0
2006-03-08 01:54:00,0.68467,0.68471,0.68458,0.68463,116100001.0
2006-03-08 01:55:00,0.68462,0.68468,0.68462,0.68468,166200000.0
2006-03-08 01:56:00,0.68467,0.6847,0.68463,0.68464,249399999.0
2006-03-08 01:57:00,0.68463,0.68468,0.68463,0.68466,40600000.0
2006-03-08 01:58:00,0.68462,0.68465,0.68462,0.68465,65499999.0
2006-03-08 01:59:00,0.68466,0.68467,0.68464,0.68467,127299999.0
2006-03-08 02:00:00,0.68462,0.68463,0.68453,0.68453,210099998.0
2006-03-08 02:01:00,0.6846,0.68466,0.68458,0.68465,292099999.0
2006-03-08 02:02:00,0.68463,0.68469,0.68463,0.68465,174599998.0
2006-03-08 02:03:00,0.6846,0.68467,0.6846,0.68463,54200001.0
2006-03-08 02:04:00,0.68465,0.68465,0.68457,0.68465,58199999.0
2006-03-08 02:05:00,0.68465,0.68465,0.68457,0.68465,166899997.0
2006-03-08 02:06:00,0.68462,0.68469,0.6846,0.6846,184800000.0
2006-03-08 02:07:00,0.68463,0.68463,0.68455,0.68457,175600004.0
2006-03-08 02:08:00,0.68459,0.68463,0.68456,0.68456,78999998.0
2006-03-08 02:09:00,0.6846,0.6846,0.68452,0.68453,143899999.0
2006-03-08 02:10:00,0.68453,0.68458,0.68452,0.68454,194399999.0
2006-03-08 02:11:00,0.68459,0.68463,0.68459,0.68461,111900000.0
2006-03-08 02:12:00,0.68455,0.68462,0.6845,0.68462,83400001.0
2006-03-08 02:13:00,0.68458,0.68466,0.68458,0.68466,136700000.0
2006-03-08 02:14:00,0.68465,0.68474,0.68458,0.68458,77400002.0
2006-03-08 02:15:00,0.68458,0.68466,0.68456,0.68465,66800000.0
2006-03-08 02:16:00,0.68465,0.68467,0.68457,0.6846,163799998.0
2006-03-08 02:17:00,0.68456,0.68459,0.68445,0.68445,165899998.0
2006-03-08 02:18:00,0.6845,0.68458,0.6845,0.68454,121100002.0
2006-03-08 02:19:00,0.68456,0.68456,0.68447,0.68449,238700007.0
2006-03-08 02:20:00,0.68452,0.68459,0.68452,0.68455,116000000.0
2006-03-08 02:21:00,0.6845,0.68459,0.6845,0.68452,155500000.0
2006-03-08 02:22:00,0.68451,0.68458,0.68451,0.68457,307099997.0
2006-03-08 02:23:00,0.68457,0.68458,0.68453,0.68454,49100000.0
2006-03-08 02:24:00,0.68454,0.68461,0.68449,0.68461,103200002.0
2006-03-08 02:25:00,0.68465,0.68467,0.6846,0.68465,115000000.0
2006-03-08 02:26:00,0.68465,0.68465,0.68463,0.68463,145899998.0
2006-03-08 02:27:00,0.68465,0.68465,0.6846,0.6846,255599995.0
2006-03-08 02:28:00,0.68463,0.68469,0.6846,0.6846,184599999.0
2006-03-08 02:29:00,0.68465,0.6847,0.68464,0.68467,77300000.0
2006-03-08 02:30:00,0.68462,0.68467,0.68462,0.68467,95100001.0
2006-03-08 02:31:00,0.6846,0.68468,0.6846,0.68465,57200002.0
2006-03-08 02:32:00,0.68463,0.68463,0.68452,0.68452,116500004.0
2006-03-08 02:33:00,0.68454,0.68462,0.6845,0.68462,57400000.0
2006-03-08 02:34:00,0.68458,0.68458,0.68447,0.6845,103799999.0
2006-03-08 02:35:00,0.6845,0.6845,0.6845,0.6845,31100000.0
2006-03-08 02:36:00,0.68449,0.68451,0.68443,0.68446,165099999.0
2006-03-08 02:37:00,0.68449,0.68449,0.68443,0.68448,151699996.0
2006-03-08 02:38:00,0.68457,0.68463,0.68457,0.6846,83400001.0
2006-03-08 02:39:00,0.68461,0.6847,0.68461,0.68465,134700002.0
2006-03-08 02:40:00,0.68467,0.68467,0.68458,0.68467,169100000.0
2006-03-08 02:41:00,0.6846,0.6847,0.68459,0.68461,146100001.0
2006-03-08 02:42:00,0.68454,0.68457,0.68453,0.68457,88700001.0
2006-03-08 02:43:00,0.68456,0.6846,0.68453,0.68453,139299996.0
2006-03-08 02:44:00,0.68449,0.68462,0.68449,0.68462,130100002.0
2006-03-08 02:45:00,0.68462,0.68462,0.68452,0.68457,206399999.0
2006-03-08 02:46:00,0.68454,0.68462,0.68454,0.68459,133499999.0
2006-03-08 02:47:00,0.68456,0.68458,0.68452,0.68457,163099997.0
2006-03-08 02:48:00,0.68457,0.68467,0.68449,0.68449,170300000.0
2006-03-08 02:49:00,0.68456,0.68467,0.68456,0.68467,28000000.0
2006-03-08 02:50:00,0.68465,0.68465,0.68453,0.68454,167699998.0
2006-03-08 02:51:00,0.68446,0.68451,0.68445,0.68447,277499997.0
2006-03-08 02:52:00,0.68448,0.68449,0.68442,0.68446,134899998.0
2006-03-08 02:53:00,0.68447,0.68447,0.68444,0.68447,82399998.0
2006-03-08 02:54:00,0.68443,0.68443,0.6843,0.6843,141599997.0
2006-03-08 02:55:00,0.68427,0.68435,0.68427,0.6843,98600000.0
2006-03-08 02:56:00,0.68428,0.68431,0.68423,0.6843,66600000.0
2006-03-08 02:57:00,0.68433,0.68439,0.6843,0.68431,115500001.0
2006-03-08 02:58:00,0.68432,0.68436,0.68428,0.68434,101499997.0
2006-03-08 02:59:00,0.68427,0.68432,0.68423,0.68431,170500001.0
2006-03-08 03:00:00,0.68437,0.68437,0.68436,0.68436,33199999.0
2006-03-08 03:01:00,0.68435,0.68443,0.68435,0.68441,138900001.0
2006-03-08 03:02:00,0.68443,0.68445,0.68435,0.68443,81900001.0
2006-03-08 03:03:00,0.68442,0.68443,0.68436,0.68437,124300000.0
2006-03-08 03:04:00,0.68438,0.6844,0.68435,0.68435,199100000.0
2006-03-08 03:05:00,0.68438,0.68443,0.68435,0.68438,114600002.0
2006-03-08 03:06:00,0.68442,0.68442,0.68435,0.68441,222100001.0
2006-03-08 03:07:00,0.68437,0.68442,0.68436,0.6844,252800000.0
2006-03-08 03:08:00,0.68439,0.68441,0.68437,0.68437,161799998.0
2006-03-08 03:09:00,0.68435,0.68435,0.6843,0.6843,117400000.0
2006-03-08 03:10:00,0.68437,0.68438,0.68434,0.68438,112500000.0
2006-03-08 03:11:00,0.68436,0.68442,0.68436,0.68441,26500000.0
2006-03-08 03:12:00,0.68443,0.68446,0.6844,0.6844,156599998.0
2006-03-08 03:13:00,0.68439,0.68443,0.68437,0.68437,134800001.0
2006-03-08 03:14:00,0.68439,0.68449,0.68435,0.68446,247599999.0
2006-03-08 03:15:00,0.68452,0.68453,0.68441,0.68448,307899996.0
2006-03-08 03:16:00,0.68443,0.68443,0.68436,0.68436,93999998.0
2006-03-08 03:17:00,0.68441,0.6845,0.68439,0.6845,114400003.0
2006-03-08 03:18:00,0.68452,0.68453,0.68447,0.68452,54500001.0
2006-03-08 03:19:00,0.68447,0.68447,0.68443,0.68443,8800000.0
2006-03-08 03:20:00,0.68438,0.68438,0.68432,0.68432,59899997.0
2006-03-08 03:21:00,0.6843,0.68437,0.6843,0.68437,81800001.0
2006-03-08 03:22:00,0.68435,0.68438,0.6843,0.68433,128199999.0
2006-03-08 03:23:00,0.68438,0.68441,0.68438,0.68441,20600000.0
2006-03-08 03:24:00,0.68447,0.68448,0.68444,0.68447,185099998.0
2006-03-08 03:25:00,0.68449,0.68453,0.68449,0.68453,61600000.0
2006-03-08 03:26:00,0.68451,0.68459,0.68449,0.68452,93600001.0
2006-03-08 03:27:00,0.68453,0.68457,0.68453,0.68457,58499999.0
2006-03-08 03:28:00,0.68456,0.68456,0.68449,0.68449,41600001.0
2006-03-08 03:29:00,0.68456,0.68456,0.68446,0.6845,249799996.0
2006-03-08 03:30:00,0.68443,0.68455,0.68443,0.68455,126099998.0
2006-03-08 03:31:00,0.68452,0.68452,0.68446,0.68446,89300000.0
2006-03-08 03:32:00,0.68442,0.68445,0.68442,0.68445,49500000.0
2006-03-08 03:33:00,0.68432,0.68441,0.68432,0.68441,111799999.0
2006-03-08 03:34:00,0.68446,0.68448,0.68441,0.68443,182899996.0
2006-03-08 03:35:00,0.68442,0.68443,0.68438,0.68443,93099999.0
2006-03-08 03:36:00,0.68445,0.68459,0.68445,0.68454,109600001.0
2006-03-08 03:37:00,0.68462,0.68468,0.6846,0.6846,191999999.0
2006-03-08 03:38:00,0.68461,0.68464,0.6846,0.6846,143799996.0
2006-03-08 03:39:00,0.68459,0.68459,0.68448,0.68454,123400002.0
2006-03-08 03:40:00,0.68454,0.6846,0.68454,0.68456,113399998.0
2006-03-08 03:41:00,0.68452,0.68452,0.68444,0.68449,89600000.0
2006-03-08 03:42:00,0.68451,0.68453,0.68449,0.68451,130600002.0
2006-03-08 03:43:00,0.68445,0.68456,0.68445,0.68451,183200001.0
2006-03-08 03:44:00,0.68448,0.68451,0.68445,0.68451,110199999.0
2006-03-08 03:45:00,0.68452,0.68455,0.68452,0.68455,20700001.0
2006-03-08 03:46:00,0.68452,0.68452,0.68452,0.68452,3400000.0
2006-03-08 03:47:00,0.68454,0.68456,0.68452,0.68453,112400003.0
2006-03-08 03:48:00,0.68454,0.68461,0.68454,0.68461,99900002.0
2006-03-08 03:49:00,0.68457,0.68457,0.68439,0.68439,161899999.0
2006-03-08 03:50:00,0.68435,0.68442,0.68435,0.68438,64599998.0
2006-03-08 03:51:00,0.6844,0.68443,0.6844,0.68443,71000002.0
2006-03-08 03:52:00,0.68444,0.68452,0.68438,0.68445,135700002.0
2006-03-08 03:53:00,0.68448,0.68448,0.68443,0.68443,37499999.0
2006-03-08 03:54:00,0.68449,0.68451,0.68445,0.68446,75300000.0
2006-03-08 03:55:00,0.68447,0.68453,0.68445,0.68445,222299994.0
2006-03-08 03:56:00,0.68451,0.68452,0.68443,0.68448,360100000.0
2006-03-08 03:57:00,0.6845,0.68451,0.6845,0.68451,7200000.0
2006-03-08 03:58:00,0.68446,0.6846,0.68446,0.68455,219400002.0
2006-03-08 03:59:00,0.68452,0.68455,0.68448,0.6845,120399998.0
2006-03-08 04:00:00,0.68458,0.68458,0.68452,0.68455,113100002.0
2006-03-08 04:01:00,0.68448,0.68448,0.68439,0.68445,143199998.0
2006-03-08 04:02:00,0.68444,0.68446,0.68438,0.68443,173400001.0
2006-03-08 04:03:00,0.68445,0.68445,0.68437,0.68438,95500001.0
2006-03-08 04:04:00,0.68439,0.68442,0.68435,0.68438,114200001.0
2006-03-08 04:05:00,0.68434,0.68436,0.68431,0.68436,71899999.0
2006-03-08 04:06:00,0.68438,0.68438,0.68438,0.68438,12100000.0
2006-03-08 04:07:00,0.68437,0.6844,0.68432,0.6844,85099999.0
2006-03-08 04:08:00,0.68437,0.68437,0.68435,0.68435,41599999.0
2006-03-08 04:09:00,0.6844,0.6844,0.68434,0.68439,125199998.0
2006-03-08 04:10:00,0.68438,0.68443,0.68437,0.68437,141199999.0
2006-03-08 04:11:00,0.68436,0.68443,0.68435,0.68435,173300002.0
2006-03-08 04:12:00,0.68438,0.68441,0.68437,0.68438,115499998.0
2006-03-08 04:13:00,0.68439,0.68447,0.68439,0.68445,122999996.0
2006-03-08 04:14:00,0.6844,0.6844,0.68437,0.68437,58899999.0
2006-03-08 04:15:00,0.68443,0.68449,0.68443,0.68449,91600000.0
2006-03-08 04:16:00,0.68452,0.68456,0.68448,0.68452,159800001.0
2006-03-08 04:17:00,0.68448,0.68448,0.68447,0.68447,54999998.0
2006-03-08 04:18:00,0.68447,0.68447,0.68443,0.68443,51899998.0
2006-03-08 04:19:00,0.68439,0.68443,0.68433,0.68433,129300001.0
2006-03-08 04:20:00,0.68435,0.68445,0.68435,0.6844,52599999.0
2006-03-08 04:21:00,0.6844,0.68443,0.6844,0.68443,35300000.0
2006-03-08 04:22:00,0.68443,0.68445,0.68436,0.68436,142000001.0
2006-03-08 04:23:00,0.68436,0.6844,0.68435,0.68439,79999999.0
2006-03-08 04:24:00,0.68435,0.68438,0.68435,0.68437,85400000.0
2006-03-08 04:25:00,0.68435,0.68435,0.68435,0.68435,48700002.0
2006-03-08 04:26:00,0.68427,0.68434,0.68425,0.68434,87399999.0
2006-03-08 04:27:00,0.68431,0.68436,0.68425,0.68436,243400001.0
2006-03-08 04:28:00,0.68433,0.68435,0.6843,0.6843,36799998.0
2006-03-08 04:29:00,0.68435,0.68436,0.68435,0.68436,39099999.0
2006-03-08 04:30:00,0.68437,0.68439,0.68433,0.68433,48200000.0
2006-03-08 04:31:00,0.68433,0.68435,0.6843,0.68433,207300001.0
2006-03-08 04:32:00,0.68433,0.68433,0.68429,0.68429,43000000.0
2006-03-08 04:33:00,0.68431,0.68432,0.68425,0.68431,182599994.0
2006-03-08 04:34:00,0.68428,0.6843,0.68427,0.68428,147899998.0
2006-03-08 04:35:00,0.6843,0.6843,0.68427,0.68427,85500004.0
2006-03-08 04:36:00,0.6843,0.68432,0.68425,0.68432,23900000.0
2006-03-08 04:37:00,0.68425,0.6843,0.68425,0.68427,79899997.0
2006-03-08 04:38:00,0.68427,0.68432,0.68425,0.68432,79599999.0
2006-03-08 04:39:00,0.68428,0.6843,0.68422,0.68425,214299996.0
2006-03-08 04:40:00,0.68428,0.68428,0.68425,0.68425,67299998.0
2006-03-08 04:41:00,0.68424,0.68424,0.68415,0.68423,180500000.0
2006-03-08 04:42:00,0.68425,0.68425,0.68413,0.68417,45400001.0
2006-03-08 04:43:00,0.68411,0.68416,0.68409,0.68415,90400000.0
2006-03-08 04:44:00,0.68413,0.68424,0.68412,0.68419,255999999.0
2006-03-08 04:45:00,0.68408,0.68421,0.68406,0.68421,129599999.0
2006-03-08 04:46:00,0.68408,0.68417,0.68408,0.68417,80100000.0
2006-03-08 04:47:00,0.68422,0.68428,0.68421,0.68428,105300002.0
2006-03-08 04:48:00,0.68428,0.68428,0.68419,0.68422,110499999.0
2006-03-08 04:49:00,0.68421,0.68428,0.68419,0.68428,126899997.0
2006-03-08 04:50:00,0.68427,0.68427,0.68421,0.68423,138100001.0
2006-03-08 04:51:00,0.68422,0.68422,0.68422,0.68422,83199998.0
2006-03-08 04:52:00,0.68422,0.68425,0.68422,0.68425,26300000.0
2006-03-08 04:53:00,0.68426,0.68432,0.68421,0.68425,79900000.0
2006-03-08 04:54:00,0.68425,0.68425,0.68425,0.68425,83000001.0
2006-03-08 04:55:00,0.68422,0.68427,0.6842,0.68422,96800002.0
2006-03-08 04:56:00,0.68428,0.68428,0.68422,0.68427,44500000.0
2006-03-08 04:57:00,0.68421,0.68425,0.68421,0.68425,36800000.0
2006-03-08 04:58:00,0.68417,0.6842,0.68417,0.6842,138600001.0
2006-03-08 04:59:00,0.6842,0.6842,0.68417,0.68417,127700001.0
2006-03-08 05:00:00,0.68412,0.68412,0.6841,0.68412,102000003.0
2006-03-08 05:01:00,0.6841,0.68416,0.68409,0.68413,204899997.0
2006-03-08 05:02:00,0.68411,0.68415,0.68407,0.68415,180800004.0
2006-03-08 05:03:00,0.68415,0.68416,0.6841,0.68413,93999998.0
2006-03-08 05:04:00,0.6841,0.68413,0.6841,0.68413,46200001.0
2006-03-08 05:05:00,0.68417,0.68417,0.68417,0.68417,56799999.0
2006-03-08 05:06:00,0.68416,0.68419,0.68415,0.68415,121100002.0
2006-03-08 05:07:00,0.68415,0.68415,0.68415,0.68415,93199996.0
2006-03-08 05:08:00,0.68418,0.6842,0.68415,0.68415,170499999.0
2006-03-08 05:09:00,0.68415,0.68422,0.68415,0.6842,124600003.0
2006-03-08 05:10:00,0.68413,0.68413,0.68413,0.68413,79899997.0
2006-03-08 05:11:00,0.68414,0.68419,0.6841,0.6841,113500002.0
2006-03-08 05:12:00,0.68417,0.68417,0.68413,0.68413,2400000.0
2006-03-08 05:13:00,0.68416,0.68423,0.68415,0.68423,149899997.0
2006-03-08 05:14:00,0.68423,0.68423,0.6841,0.6842,220199999.0
2006-03-08 05:15:00,0.68424,0.68424,0.68418,0.68418,149699998.0
2006-03-08 05:16:00,0.68427,0.68431,0.68425,0.6843,131999999.0
2006-03-08 05:17:00,0.68428,0.68433,0.68428,0.68431,123700000.0
2006-03-08 05:18:00,0.68425,0.68429,0.68421,0.68421,189400001.0
2006-03-08 05:19:00,0.68423,0.68436,0.68423,0.68432,73899998.0
2006-03-08 05:20:00,0.68437,0.68441,0.68437,0.68441,40699999.0
2006-03-08 05:21:00,0.68449,0.6846,0.68447,0.6845,168899998.0
2006-03-08 05:22:00,0.68453,0.68455,0.68449,0.68455,25500000.0
2006-03-08 05:23:00,0.68452,0.68458,0.68452,0.68458,107000003.0
2006-03-08 05:24:00,0.68462,0.68465,0.68455,0.68455,142900000.0
2006-03-08 05:25:00,0.6846,0.68475,0.6846,0.68475,63300000.0
2006-03-08 05:26:00,0.68466,0.6847,0.68454,0.6847,122500000.0
2006-03-08 05:27:00,0.68475,0.68475,0.68463,0.68468,152299998.0
2006-03-08 05:28:00,0.68466,0.68473,0.68466,0.68471,50799998.0
2006-03-08 05:29:00,0.68473,0.68476,0.68471,0.68473,144499997.0
2006-03-08 05:30:00,0.68471,0.68477,0.68469,0.6847,175900000.0
2006-03-08 05:31:00,0.68472,0.68481,0.68463,0.68469,137499998.0
2006-03-08 05:32:00,0.68464,0.68472,0.68459,0.68459,231600002.0
2006-03-08 05:33:00,0.68459,0.68471,0.68459,0.68465,154700001.0
2006-03-08 05:34:00,0.68468,0.68471,0.68458,0.68471,56400000.0
2006-03-08 05:35:00,0.68475,0.68475,0.6847,0.6847,141900000.0
2006-03-08 05:36:00,0.68473,0.68476,0.68472,0.68472,108599999.0
2006-03-08 05:37:00,0.68477,0.68481,0.68475,0.68478,163400000.0
2006-03-08 05:38:00,0.68477,0.68478,0.68471,0.68478,98100001.0
2006-03-08 05:39:00,0.68473,0.68476,0.68468,0.68471,274899998.0
2006-03-08 05:40:00,0.68472,0.68478,0.68472,0.68475,184800001.0
2006-03-08 05:41:00,0.68478,0.68481,0.68478,0.68481,54500001.0
2006-03-08 05:42:00,0.68479,0.68482,0.68477,0.68477,152399996.0
2006-03-08 05:43:00,0.68476,0.68476,0.68472,0.68473,145300000.0
2006-03-08 05:44:00,0.68471,0.68471,0.68465,0.68465,134800000.0
2006-03-08 05:45:00,0.68463,0.68466,0.68449,0.68449,86500002.0
2006-03-08 05:46:00,0.68456,0.68461,0.68455,0.6846,128600002.0
2006-03-08 05:47:00,0.68455,0.68465,0.68455,0.68458,146300000.0
2006-03-08 05:48:00,0.68457,0.68459,0.68457,0.68459,64799999.0
2006-03-08 05:49:00,0.68465,0.68468,0.6846,0.6846,158400005.0
2006-03-08 05:50:00,0.68465,0.68467,0.68465,0.68465,63699998.0
2006-03-08 05:51:00,0.68472,0.68472,0.68459,0.68465,140600002.0
2006-03-08 05:52:00,0.68463,0.68465,0.68457,0.68465,223599997.0
2006-03-08 05:53:00,0.68461,0.68462,0.68458,0.68458,25700000.0
2006-03-08 05:54:00,0.68457,0.68464,0.68457,0.68463,107600003.0
2006-03-08 05:55:00,0.68465,0.68465,0.68462,0.68462,71799998.0
2006-03-08 05:56:00,0.68462,0.68464,0.6846,0.68464,44800000.0
2006-03-08 05:57:00,0.68457,0.6846,0.68456,0.68456,76700000.0
2006-03-08 05:58:00,0.68457,0.68461,0.68457,0.6846,131499999.0
2006-03-08 05:59:00,0.68458,0.68463,0.68454,0.68457,172300000.0
2006-03-08 06:00:00,0.68459,0.68461,0.68456,0.68461,160400000.0
2006-03-08 06:01:00,0.6846,0.6846,0.68454,0.68458,61300001.0
2006-03-08 06:02:00,0.6846,0.6846,0.68449,0.68455,183999996.0
2006-03-08 06:03:00,0.68462,0.68463,0.68455,0.68457,199900000.0
2006-03-08 06:04:00,0.68454,0.6846,0.68454,0.6846,59200000.0
2006-03-08 06:05:00,0.68456,0.68459,0.68456,0.68457,95799999.0
2006-03-08 06:06:00,0.68456,0.68462,0.68454,0.68457,196700000.0
2006-03-08 06:07:00,0.68459,0.68459,0.68444,0.68453,247000005.0
2006-03-08 06:08:00,0.68449,0.68457,0.68449,0.68456,119700001.0
2006-03-08 06:09:00,0.68458,0.68462,0.68457,0.68457,320699998.0
2006-03-08 06:10:00,0.68462,0.6847,0.68462,0.68466,128599998.0
2006-03-08 06:11:00,0.68466,0.68468,0.68461,0.68465,94400003.0
2006-03-08 06:12:00,0.68459,0.68472,0.68459,0.68462,180500003.0
2006-03-08 06:13:00,0.68464,0.68465,0.68464,0.68465,73099998.0
2006-03-08 06:14:00,0.68465,0.68475,0.68464,0.6847,111700001.0
2006-03-08 06:15:00,0.68467,0.68473,0.68465,0.68465,148900001.0
2006-03-08 06:16:00,0.6847,0.6847,0.68461,0.68465,116299999.0
2006-03-08 06:17:00,0.68462,0.68463,0.68456,0.68459,163399998.0
2006-03-08 06:18:00,0.68466,0.6847,0.68465,0.68468,112400003.0
2006-03-08 06:19:00,0.68469,0.68469,0.68462,0.68464,90499999.0
2006-03-08 06:20:00,0.6846,0.68466,0.6846,0.6846,124399996.0
2006-03-08 06:21:00,0.68462,0.68467,0.68461,0.68462,109200002.0
2006-03-08 06:22:00,0.68458,0.68458,0.68449,0.68454,75800001.0
2006-03-08 06:23:00,0.68454,0.68454,0.68443,0.68443,127200001.0
2006-03-08 06:24:00,0.68443,0.68451,0.68443,0.68447,174399997.0
2006-03-08 06:25:00,0.68442,0.68443,0.68437,0.68439,87599999.0
2006-03-08 06:26:00,0.68442,0.6845,0.68442,0.68448,180300003.0
2006-03-08 06:27:00,0.68447,0.6845,0.68445,0.68447,190700000.0
2006-03-08 06:28:00,0.68445,0.68445,0.68445,0.68445,500000.0
2006-03-08 06:29:00,0.68456,0.6847,0.68456,0.68466,60000000.0
2006-03-08 06:30:00,0.68462,0.68462,0.68454,0.68461,90099997.0
2006-03-08 06:31:00,0.68458,0.6846,0.68455,0.6846,172799998.0
2006-03-08 06:32:00,0.68467,0.68468,0.68467,0.68468,22000000.0
2006-03-08 06:33:00,0.68465,0.6847,0.68464,0.6847,135100003.0
2006-03-08 06:34:00,0.68471,0.68471,0.68457,0.68457,101800001.0
2006-03-08 06:35:00,0.68462,0.68467,0.6846,0.68465,113300001.0
2006-03-08 06:36:00,0.68463,0.68465,0.68457,0.68461,148900001.0
2006-03-08 06:37:00,0.68461,0.68462,0.68453,0.68462,120200000.0
2006-03-08 06:38:00,0.68456,0.68457,0.68456,0.68457,51800001.0
2006-03-08 06:39:00,0.68453,0.68453,0.68446,0.68446,51000001.0
2006-03-08 06:40:00,0.68455,0.68455,0.68447,0.68449,103100002.0
2006-03-08 06:41:00,0.68445,0.68446,0.68445,0.68446,3900000.0
2006-03-08 06:42:00,0.68445,0.68445,0.68445,0.68445,49500000.0
2006-03-08 06:43:00,0.68451,0.68461,0.68451,0.6846,157800000.0
2006-03-08 06:44:00,0.68457,0.68462,0.68452,0.68452,153099998.0
2006-03-08 06:45:00,0.6846,0.6847,0.6846,0.68463,264899997.0
2006-03-08 06:46:00,0.68463,0.68475,0.68461,0.68461,221899997.0
2006-03-08 06:47:00,0.68464,0.68468,0.68461,0.68461,92800001.0
2006-03-08 06:48:00,0.68464,0.68471,0.68464,0.68471,52600001.0
2006-03-08 06:49:00,0.68471,0.68475,0.68468,0.68475,117599999.0
2006-03-08 06:50:00,0.68473,0.68474,0.68469,0.68474,93500002.0
2006-03-08 06:51:00,0.68472,0.68472,0.68468,0.68468,24300001.0
2006-03-08 06:52:00,0.68472,0.68476,0.68471,0.68475,194800001.0
2006-03-08 06:53:00,0.68468,0.68471,0.68462,0.68462,80600001.0
2006-03-08 06:54:00,0.68462,0.68462,0.68462,0.68462,8900000.0
2006-03-08 06:55:00,0.68464,0.68471,0.68464,0.68464,174599998.0
2006-03-08 06:56:00,0.6846,0.68467,0.6846,0.68462,244999997.0
2006-03-08 06:57:00,0.6846,0.6846,0.6846,0.6846,12700000.0
2006-03-08 06:58:00,0.68465,0.68465,0.68465,0.68465,31900000.0
2006-03-08 06:59:00,0.6846,0.68465,0.6846,0.68465,24300000.0
2006-03-08 07:00:00,0.68458,0.68458,0.68455,0.68458,109500000.0
2006-03-08 07:01:00,0.68451,0.68457,0.68449,0.68456,88999998.0
2006-03-08 07:02:00,0.68456,0.68457,0.68452,0.68452,138100003.0
2006-03-08 07:03:00,0.68455,0.68457,0.68455,0.68457,17400001.0
2006-03-08 07:04:00,0.6845,0.68457,0.6845,0.68452,74099999.0
2006-03-08 07:05:00,0.68452,0.68452,0.68452,0.68452,8700000.0
2006-03-08 07:06:00,0.68456,0.68458,0.68453,0.68453,190300001.0
2006-03-08 07:07:00,0.68453,0.68453,0.68452,0.68452,102999999.0
2006-03-08 07:08:00,0.68451,0.68452,0.68451,0.68451,80699998.0
2006-03-08 07:09:00,0.68448,0.68458,0.68448,0.68458,222300000.0
2006-03-08 07:10:00,0.68457,0.6846,0.68457,0.68457,95000002.0
2006-03-08 07:11:00,0.68458,0.6846,0.68455,0.68456,38000001.0
2006-03-08 07:12:00,0.6845,0.6845,0.6845,0.6845,23100000.0
2006-03-08 07:13:00,0.68451,0.68453,0.68442,0.6845,160699999.0
2006-03-08 07:14:00,0.68452,0.68457,0.68443,0.68444,138200004.0
2006-03-08 07:15:00,0.68445,0.68445,0.68443,0.68445,118400001.0
2006-03-08 07:16:00,0.68445,0.68445,0.68443,0.68445,196300001.0
2006-03-08 07:17:00,0.68442,0.68449,0.68442,0.68449,45200001.0
2006-03-08 07:18:00,0.6845,0.6845,0.68445,0.68447,115799998.0
2006-03-08 07:19:00,0.68447,0.68453,0.68447,0.68448,91000003.0
2006-03-08 07:20:00,0.68448,0.6845,0.68445,0.68445,240699999.0
2006-03-08 07:21:00,0.68451,0.68456,0.68451,0.68456,34100000.0
2006-03-08 07:22:00,0.68456,0.68461,0.68456,0.68461,157499999.0
2006-03-08 07:23:00,0.68461,0.68463,0.68458,0.68461,125399997.0
2006-03-08 07:24:00,0.68455,0.68457,0.68455,0.68457,72000000.0
2006-03-08 07:25:00,0.6845,0.6845,0.68448,0.68448,46999998.0
2006-03-08 07:26:00,0.68446,0.68448,0.68446,0.68446,70800002.0
2006-03-08 07:27:00,0.68448,0.68448,0.68447,0.68447,42300000.0
2006-03-08 07:28:00,0.6844,0.6844,0.6844,0.6844,2400000.0
2006-03-08 07:29:00,0.68447,0.68448,0.68444,0.68448,63100000.0
2006-03-08 07:30:00,0.68444,0.68448,0.68441,0.68443,157400000.0
2006-03-08 07:31:00,0.68447,0.68447,0.68443,0.68443,75600001.0
2006-03-08 07:32:00,0.68443,0.68445,0.6844,0.68445,28000001.0
2006-03-08 07:33:00,0.68447,0.68449,0.68447,0.68447,91100001.0
2006-03-08 07:34:00,0.68445,0.6845,0.68445,0.6845,307900001.0
2006-03-08 07:35:00,0.6845,0.6845,0.68445,0.68447,120799999.0
2006-03-08 07:36:00,0.68447,0.68459,0.68443,0.68455,125500000.0
2006-03-08 07:37:00,0.68454,0.68454,0.68445,0.68446,168899999.0
2006-03-08 07:38:00,0.68447,0.68454,0.68447,0.68451,193099995.0
2006-03-08 07:39:00,0.68447,0.68452,0.68447,0.68451,160799994.0
2006-03-08 07:40:00,0.68455,0.68455,0.68444,0.68445,185400002.0
2006-03-08 07:41:00,0.6845,0.68452,0.68447,0.68447,187700002.0
2006-03-08 07:42:00,0.68447,0.68455,0.68446,0.68446,133399997.0
2006-03-08 07:43:00,0.68447,0.68458,0.68447,0.68456,127999998.0
2006-03-08 07:44:00,0.68456,0.68459,0.68453,0.68457,149800003.0
2006-03-08 07:45:00,0.68454,0.68457,0.68454,0.68455,86200002.0
2006-03-08 07:46:00,0.68453,0.68456,0.6845,0.6845,102699998.0
2006-03-08 07:47:00,0.68453,0.68453,0.68449,0.68449,47700001.0
2006-03-08 07:48:00,0.68446,0.68453,0.68446,0.68453,95099999.0
2006-03-08 07:49:00,0.68451,0.68451,0.68444,0.68451,76600002.0
2006-03-08 07:50:00,0.68456,0.68458,0.68455,0.68457,42600000.0
2006-03-08 07:51:00,0.68455,0.68463,0.68455,0.6846,203799998.0
2006-03-08 07:52:00,0.68467,0.68467,0.68465,0.68465,92599998.0
2006-03-08 07:53:00,0.68468,0.68468,0.68465,0.68465,51000000.0
2006-03-08 07:54:00,0.68465,0.68469,0.68465,0.68467,63100002.0
2006-03-08 07:55:00,0.68473,0.68477,0.68471,0.68471,131600000.0
2006-03-08 07:56:00,0.68476,0.68483,0.68475,0.68477,147599999.0
2006-03-08 07:57:00,0.68478,0.68488,0.68477,0.68481,179700002.0
2006-03-08 07:58:00,0.68481,0.68481,0.68467,0.6847,166799999.0
2006-03-08 07:59:00,0.68473,0.68478,0.68468,0.68476,128700003.0
2006-03-08 08:00:00,0.6847,0.68474,0.68468,0.68473,174600002.0
2006-03-08 08:01:00,0.68478,0.68484,0.68476,0.68484,63800000.0
2006-03-08 08:02:00,0.6848,0.68493,0.6848,0.68484,149599997.0
2006-03-08 08:03:00,0.68493,0.685,0.68493,0.68496,68600002.0
2006-03-08 08:04:00,0.68487,0.68492,0.68485,0.68492,191999999.0
2006-03-08 08:05:00,0.68491,0.68491,0.68486,0.68486,97200002.0
2006-03-08 08:06:00,0.6849,0.68493,0.6849,0.68493,68600000.0
2006-03-08 08:07:00,0.6849,0.68492,0.68487,0.68487,71000000.0
2006-03-08 08:08:00,0.68492,0.68493,0.68492,0.68493,7800000.0
2006-03-08 08:09:00,0.68495,0.68495,0.68486,0.68492,166599999.0
2006-03-08 08:10:00,0.68492,0.68492,0.68486,0.6849,115900000.0
2006-03-08 08:11:00,0.68486,0.68491,0.68483,0.68483,179599997.0
2006-03-08 08:12:00,0.68489,0.6849,0.68484,0.6849,54300001.0
2006-03-08 08:13:00,0.68488,0.6849,0.68488,0.6849,46500000.0
2006-03-08 08:14:00,0.68493,0.68496,0.6849,0.68495,168899997.0
2006-03-08 08:15:00,0.68491,0.68491,0.68479,0.68479,62900001.0
2006-03-08 08:16:00,0.68486,0.68486,0.68483,0.68483,234799995.0
2006-03-08 08:17:00,0.68489,0.68489,0.68487,0.68489,54899998.0
2006-03-08 08:18:00,0.68483,0.68483,0.68476,0.68483,107900002.0
2006-03-08 08:19:00,0.68483,0.68483,0.68475,0.68483,196399999.0
2006-03-08 08:20:00,0.68475,0.68485,0.68475,0.68477,66199999.0
2006-03-08 08:21:00,0.6848,0.6848,0.68472,0.68472,59000002.0
2006-03-08 08:22:00,0.68478,0.6848,0.68478,0.68478,27900000.0
2006-03-08 08:23:00,0.68482,0.68483,0.68482,0.68483,50400000.0
2006-03-08 08:24:00,0.68483,0.68493,0.68483,0.68493,171600002.0
2006-03-08 08:25:00,0.68488,0.68489,0.68485,0.68485,41400001.0
2006-03-08 08:26:00,0.68482,0.68493,0.68482,0.68482,135200005.0
2006-03-08 08:27:00,0.68482,0.68489,0.68482,0.68487,133500000.0
2006-03-08 08:28:00,0.68488,0.68488,0.6848,0.68485,50200000.0
2006-03-08 08:29:00,0.68483,0.68491,0.68482,0.68482,133299999.0
2006-03-08 08:30:00,0.68482,0.68486,0.68482,0.68486,118400002.0
2006-03-08 08:31:00,0.68481,0.68486,0.68477,0.68481,268800001.0
2006-03-08 08:32:00,0.68478,0.68485,0.68478,0.68485,203400003.0
2006-03-08 08:33:00,0.68486,0.68497,0.68486,0.68497,123100003.0
2006-03-08 08:34:00,0.68493,0.68493,0.68487,0.6849,120299999.0
2006-03-08 08:35:00,0.68494,0.68499,0.68494,0.68497,82899999.0
2006-03-08 08:36:00,0.685,0.68505,0.68496,0.685,159099997.0
2006-03-08 08:37:00,0.68502,0.68509,0.68499,0.68509,88900002.0
2006-03-08 08:38:00,0.68509,0.68525,0.68505,0.68525,207700000.0
2006-03-08 08:39:00,0.68521,0.68523,0.68513,0.68523,105500002.0
2006-03-08 08:40:00,0.68515,0.68521,0.68513,0.68518,151700002.0
2006-03-08 08:41:00,0.68516,0.6852,0.68513,0.68513,252100002.0
2006-03-08 08:42:00,0.68509,0.68519,0.68508,0.68508,70500000.0
2006-03-08 08:43:00,0.68501,0.68502,0.68495,0.68495,127399999.0
2006-03-08 08:44:00,0.685,0.68502,0.68492,0.68502,117900002.0
2006-03-08 08:45:00,0.68493,0.68502,0.68493,0.68498,126600003.0
2006-03-08 08:46:00,0.685,0.685,0.68495,0.68498,144499998.0
2006-03-08 08:47:00,0.68496,0.685,0.68494,0.685,181899999.0
2006-03-08 08:48:00,0.685,0.68503,0.685,0.68503,36700000.0
2006-03-08 08:49:00,0.68506,0.68511,0.68504,0.68507,166099999.0
2006-03-08 08:50:00,0.68507,0.68509,0.68504,0.68507,149300001.0
2006-03-08 08:51:00,0.68506,0.6851,0.68506,0.68507,118000000.0
2006-03-08 08:52:00,0.68507,0.68513,0.68506,0.6851,169800001.0
2006-03-08 08:53:00,0.68518,0.68526,0.68518,0.68518,218500001.0
2006-03-08 08:54:00,0.68511,0.68515,0.68508,0.68512,168799999.0
2006-03-08 08:55:00,0.68517,0.6852,0.68509,0.6851,159199998.0
2006-03-08 08:56:00,0.68508,0.68508,0.68501,0.68502,101400001.0
2006-03-08 08:57:00,0.68495,0.68502,0.68495,0.68497,135400001.0
2006-03-08 08:58:00,0.68495,0.68496,0.6849,0.68493,174000000.0
2006-03-08 08:59:00,0.68488,0.685,0.68488,0.68493,242099996.0
2006-03-08 09:00:00,0.68493,0.68497,0.68493,0.68496,119300001.0
2006-03-08 09:01:00,0.68498,0.685,0.68493,0.68498,141599996.0
2006-03-08 09:02:00,0.685,0.68502,0.68497,0.68498,134400000.0
2006-03-08 09:03:00,0.68504,0.68511,0.68492,0.68497,74500001.0
2006-03-08 09:04:00,0.68506,0.68512,0.68506,0.68512,49600000.0
2006-03-08 09:05:00,0.68515,0.68519,0.6851,0.68519,253800002.0
2006-03-08 09:06:00,0.68519,0.68526,0.68519,0.68523,183399997.0
2006-03-08 09:07:00,0.68527,0.68527,0.68516,0.68518,84600000.0
2006-03-08 09:08:00,0.68515,0.68522,0.68506,0.68519,142899999.0
2006-03-08 09:09:00,0.68523,0.68523,0.68512,0.6852,114899999.0
2006-03-08 09:10:00,0.68519,0.68528,0.68517,0.68528,67600000.0
2006-03-08 09:11:00,0.68529,0.68545,0.68529,0.6854,361899997.0
2006-03-08 09:12:00,0.68537,0.6854,0.6853,0.6853,86899998.0
2006-03-08 09:13:00,0.68532,0.68532,0.68522,0.68522,149900001.0
2006-03-08 09:14:00,0.6852,0.68536,0.6852,0.68532,293799996.0
2006-03-08 09:15:00,0.6853,0.6853,0.68525,0.6853,78500000.0
2006-03-08 09:16:00,0.68526,0.68535,0.68521,0.68535,107699999.0
2006-03-08 09:17:00,0.68536,0.6854,0.68531,0.68535,119599999.0
2006-03-08 09:18:00,0.68539,0.68544,0.68534,0.68539,199800000.0
2006-03-08 09:19:00,0.68543,0.68545,0.68537,0.68537,156500000.0
2006-03-08 09:20:00,0.68535,0.68538,0.68525,0.68525,140600003.0
2006-03-08 09:21:00,0.68517,0.68517,0.68508,0.68512,166099998.0
2006-03-08 09:22:00,0.68507,0.68507,0.68498,0.68507,80000003.0
2006-03-08 09:23:00,0.68505,0.68508,0.68498,0.68498,94700000.0
2006-03-08 09:24:00,0.68498,0.685,0.68481,0.68485,148200003.0
2006-03-08 09:25:00,0.68485,0.68485,0.68479,0.6848,197899999.0
2006-03-08 09:26:00,0.68483,0.68487,0.68482,0.68482,153799998.0
2006-03-08 09:27:00,0.68486,0.68491,0.68479,0.68479,192300001.0
2006-03-08 09:28:00,0.68479,0.68492,0.68479,0.68487,214000002.0
2006-03-08 09:29:00,0.68481,0.68492,0.68481,0.68487,136600002.0
2006-03-08 09:30:00,0.68489,0.68495,0.68489,0.6849,35500000.0
2006-03-08 09:31:00,0.68484,0.68497,0.68484,0.68497,151799997.0
2006-03-08 09:32:00,0.68495,0.68497,0.6849,0.68497,146400001.0
2006-03-08 09:33:00,0.68495,0.68495,0.68483,0.68483,136500002.0
2006-03-08 09:34:00,0.68482,0.68489,0.68478,0.68483,206000003.0
2006-03-08 09:35:00,0.6848,0.6848,0.68466,0.68472,37400000.0
2006-03-08 09:36:00,0.68476,0.68479,0.68463,0.68465,180300001.0
2006-03-08 09:37:00,0.6847,0.68477,0.68466,0.68472,145100001.0
2006-03-08 09:38:00,0.68472,0.68472,0.68459,0.68459,188999998.0
2006-03-08 09:39:00,0.68452,0.68453,0.68446,0.6845,112899998.0
2006-03-08 09:40:00,0.68452,0.68463,0.68452,0.68458,160599996.0
2006-03-08 09:41:00,0.68455,0.68456,0.68447,0.68453,107300001.0
2006-03-08 09:42:00,0.68456,0.68457,0.68449,0.68456,154199996.0
2006-03-08 09:43:00,0.68454,0.68459,0.68451,0.68459,145300000.0
2006-03-08 09:44:00,0.68459,0.68472,0.68459,0.68467,178000004.0
2006-03-08 09:45:00,0.68465,0.6847,0.68461,0.6847,99300000.0
2006-03-08 09:46:00,0.68474,0.68474,0.68466,0.6847,320000002.0
2006-03-08 09:47:00,0.68468,0.68475,0.68467,0.68472,98600002.0
2006-03-08 09:48:00,0.6847,0.68477,0.6847,0.68472,129400000.0
2006-03-08 09:49:00,0.68472,0.68477,0.68468,0.68477,137799998.0
2006-03-08 09:50:00,0.68478,0.68478,0.68469,0.68472,111699998.0
2006-03-08 09:51:00,0.68473,0.68473,0.68467,0.68467,236399997.0
2006-03-08 09:52:00,0.68469,0.68477,0.68469,0.68477,186999998.0
2006-03-08 09:53:00,0.68473,0.68479,0.6847,0.68479,156799999.0
2006-03-08 09:54:00,0.68473,0.68475,0.68466,0.6847,97999999.0
2006-03-08 09:55:00,0.6846,0.6846,0.68446,0.68447,112100002.0
2006-03-08 09:56:00,0.68452,0.68454,0.68437,0.68437,77600001.0
2006-03-08 09:57:00,0.68437,0.68437,0.68424,0.68429,141199998.0
2006-03-08 09:58:00,0.68434,0.68437,0.6843,0.68435,216399994.0
2006-03-08 09:59:00,0.68439,0.68447,0.68439,0.68441,68800001.0
2006-03-08 10:00:00,0.68438,0.68438,0.68423,0.68424,257600001.0
2006-03-08 10:01:00,0.68419,0.68438,0.68419,0.68434,169100002.0
2006-03-08 10:02:00,0.68434,0.68438,0.68428,0.68432,222799997.0
2006-03-08 10:03:00,0.68434,0.68442,0.6843,0.6844,254699995.0
2006-03-08 10:04:00,0.6844,0.68448,0.68438,0.68448,206500003.0
2006-03-08 10:05:00,0.68449,0.68453,0.68443,0.68443,149599998.0
2006-03-08 10:06:00,0.68438,0.68448,0.68437,0.68448,183999999.0
2006-03-08 10:07:00,0.68455,0.6846,0.68447,0.68447,123499999.0
2006-03-08 10:08:00,0.68444,0.68445,0.68436,0.68441,28000000.0
2006-03-08 10:09:00,0.68442,0.68448,0.68442,0.68445,114599999.0
2006-03-08 10:10:00,0.6844,0.6844,0.68431,0.68434,138499996.0
2006-03-08 10:11:00,0.68427,0.68444,0.68423,0.68439,164100002.0
2006-03-08 10:12:00,0.6844,0.68447,0.6843,0.68441,118400002.0
2006-03-08 10:13:00,0.68445,0.68448,0.68439,0.68448,136000005.0
2006-03-08 10:14:00,0.68449,0.68453,0.68443,0.68447,142600001.0
2006-03-08 10:15:00,0.68451,0.68455,0.68449,0.68455,111699997.0
2006-03-08 10:16:00,0.68451,0.68451,0.68451,0.68451,56600000.0
2006-03-08 10:17:00,0.68444,0.68444,0.68429,0.6843,201600001.0
2006-03-08 10:18:00,0.6843,0.68431,0.68426,0.6843,167499998.0
2006-03-08 10:19:00,0.68429,0.68451,0.68423,0.68451,141699999.0
2006-03-08 10:20:00,0.68457,0.68461,0.68453,0.68461,109100003.0
2006-03-08 10:21:00,0.6846,0.6846,0.6845,0.68459,142799996.0
2006-03-08 10:22:00,0.68463,0.68469,0.68463,0.68469,153199997.0
2006-03-08 10:23:00,0.68468,0.68468,0.68461,0.68464,63100000.0
2006-03-08 10:24:00,0.68468,0.68478,0.68468,0.68478,107600003.0
2006-03-08 10:25:00,0.68478,0.68481,0.68476,0.68477,167800000.0
2006-03-08 10:26:00,0.68468,0.68472,0.68466,0.68466,105300000.0
2006-03-08 10:27:00,0.68469,0.68478,0.68467,0.68475,84000002.0
2006-03-08 10:28:00,0.68474,0.6848,0.68468,0.68475,223800000.0
2006-03-08 10:29:00,0.68478,0.68481,0.68474,0.68477,83199999.0
2006-03-08 10:30:00,0.68476,0.68484,0.68476,0.68484,193499997.0
2006-03-08 10:31:00,0.68486,0.6849,0.6848,0.68483,173900000.0
2006-03-08 10:32:00,0.68481,0.68484,0.68473,0.6848,125300002.0
2006-03-08 10:33:00,0.6848,0.68485,0.68479,0.6848,118700001.0
2006-03-08 10:34:00,0.68482,0.68488,0.6848,0.6848,153199999.0
2006-03-08 10:35:00,0.6848,0.68486,0.68474,0.68486,120300001.0
2006-03-08 10:36:00,0.68485,0.68487,0.68481,0.68486,167200000.0
2006-03-08 10:37:00,0.68487,0.68488,0.68485,0.68487,94500003.0
2006-03-08 10:38:00,0.68484,0.68492,0.68484,0.68486,128599997.0
2006-03-08 10:39:00,0.68486,0.68489,0.68486,0.68488,113299999.0
2006-03-08 10:40:00,0.68486,0.68488,0.68481,0.68486,57900002.0
2006-03-08 10:41:00,0.68488,0.68491,0.6848,0.68489,160800001.0
2006-03-08 10:42:00,0.68493,0.68497,0.68493,0.68495,152400002.0
2006-03-08 10:43:00,0.68502,0.68512,0.68499,0.68499,87700000.0
2006-03-08 10:44:00,0.68494,0.68497,0.6849,0.68494,257200004.0
2006-03-08 10:45:00,0.68492,0.68498,0.68491,0.68498,116299999.0
2006-03-08 10:46:00,0.6849,0.68499,0.6849,0.68492,129999998.0
2006-03-08 10:47:00,0.68492,0.685,0.68492,0.68496,123299999.0
2006-03-08 10:48:00,0.6849,0.68497,0.68488,0.68489,230200000.0
2006-03-08 10:49:00,0.68485,0.68488,0.6848,0.68488,105699998.0
2006-03-08 10:50:00,0.68485,0.68489,0.68477,0.68487,92500000.0
2006-03-08 10:51:00,0.68495,0.68495,0.68488,0.68488,132500000.0
2006-03-08 10:52:00,0.68489,0.68495,0.68488,0.6849,219700000.0
2006-03-08 10:53:00,0.68486,0.68493,0.68485,0.68491,154000003.0
2006-03-08 10:54:00,0.68495,0.68497,0.68486,0.68488,162899998.0
2006-03-08 10:55:00,0.68488,0.685,0.68485,0.685,67800001.0
2006-03-08 10:56:00,0.68501,0.68504,0.68491,0.685,193799998.0
2006-03-08 10:57:00,0.68493,0.68502,0.68493,0.68497,137300004.0
2006-03-08 10:58:00,0.685,0.685,0.68494,0.68498,104599999.0
2006-03-08 10:59:00,0.68496,0.68497,0.68489,0.68492,184999998.0
2006-03-08 11:00:00,0.68483,0.68493,0.68483,0.68487,146999998.0
2006-03-08 11:01:00,0.68483,0.68491,0.6848,0.68491,90999999.0
2006-03-08 11:02:00,0.68489,0.68496,0.68484,0.68484,199700001.0
2006-03-08 11:03:00,0.6849,0.68492,0.68483,0.68486,155800000.0
2006-03-08 11:04:00,0.68486,0.68493,0.68483,0.68493,82700002.0
2006-03-08 11:05:00,0.68485,0.68491,0.68484,0.68491,45100001.0
2006-03-08 11:06:00,0.68493,0.68493,0.68488,0.68493,186300000.0
2006-03-08 11:07:00,0.68492,0.68496,0.68489,0.68489,82999999.0
2006-03-08 11:08:00,0.68491,0.68491,0.6848,0.68488,123699997.0
2006-03-08 11:09:00,0.68486,0.68488,0.68485,0.68486,93600002.0
2006-03-08 11:10:00,0.68483,0.68488,0.6848,0.68488,187900002.0
2006-03-08 11:11:00,0.68486,0.68487,0.6848,0.68483,182699999.0
2006-03-08 11:12:00,0.68486,0.68489,0.68485,0.68485,122799999.0
2006-03-08 11:13:00,0.68479,0.68479,0.6847,0.68478,126400003.0
2006-03-08 11:14:00,0.68481,0.68481,0.68468,0.68472,303000004.0
2006-03-08 11:15:00,0.68475,0.68475,0.68468,0.68473,125900002.0
2006-03-08 11:16:00,0.68475,0.68475,0.68469,0.68475,192800004.0
2006-03-08 11:17:00,0.68476,0.68478,0.68473,0.68474,173400002.0
2006-03-08 11:18:00,0.68473,0.68479,0.68469,0.68479,203099995.0
2006-03-08 11:19:00,0.68477,0.68478,0.68467,0.68478,187799999.0
2006-03-08 11:20:00,0.68475,0.68477,0.68471,0.68473,91800000.0
2006-03-08 11:21:00,0.6848,0.6848,0.68474,0.68478,159700002.0
2006-03-08 11:22:00,0.68482,0.68488,0.68481,0.68485,111500002.0
2006-03-08 11:23:00,0.68489,0.68489,0.6848,0.6848,159199998.0
2006-03-08 11:24:00,0.68487,0.68492,0.68487,0.6849,116600000.0
2006-03-08 11:25:00,0.68488,0.68491,0.68488,0.68489,84600001.0
2006-03-08 11:26:00,0.68488,0.68494,0.68488,0.68494,69300002.0
2006-03-08 11:27:00,0.68492,0.68497,0.68492,0.68497,67800000.0
2006-03-08 11:28:00,0.68499,0.68502,0.68495,0.68497,177200001.0
2006-03-08 11:29:00,0.68498,0.68502,0.68491,0.68492,246399997.0
2006-03-08 11:30:00,0.68499,0.685,0.68494,0.68497,105500001.0
2006-03-08 11:31:00,0.68492,0.68493,0.68489,0.6849,93999999.0
2006-03-08 11:32:00,0.68493,0.68493,0.68481,0.6849,168299996.0
2006-03-08 11:33:00,0.68488,0.68492,0.68482,0.68487,145199999.0
2006-03-08 11:34:00,0.68491,0.68495,0.68487,0.68487,126600003.0
2006-03-08 11:35:00,0.68492,0.68497,0.68492,0.68494,133199999.0
2006-03-08 11:36:00,0.68495,0.68503,0.68495,0.68495,242300002.0
2006-03-08 11:37:00,0.68499,0.68508,0.68499,0.68505,212900003.0
2006-03-08 11:38:00,0.68498,0.685,0.68498,0.685,36000000.0
2006-03-08 11:39:00,0.685,0.68507,0.685,0.68505,116600003.0
2006-03-08 11:40:00,0.68507,0.68513,0.68501,0.68508,204199999.0
2006-03-08 11:41:00,0.68508,0.68508,0.68498,0.68504,96900003.0
2006-03-08 11:42:00,0.68499,0.68504,0.68498,0.68504,109200000.0
2006-03-08 11:43:00,0.68505,0.68519,0.68503,0.68517,189399999.0
2006-03-08 11:44:00,0.68516,0.6852,0.68511,0.68512,130499998.0
2006-03-08 11:45:00,0.68513,0.68519,0.68507,0.68508,180800002.0
2006-03-08 11:46:00,0.68505,0.68515,0.68505,0.68506,157699997.0
2006-03-08 11:47:00,0.68507,0.68512,0.68506,0.68509,334300002.0
2006-03-08 11:48:00,0.68512,0.68524,0.68512,0.68522,72100001.0
2006-03-08 11:49:00,0.6852,0.68534,0.6852,0.68534,95800001.0
2006-03-08 11:50:00,0.68527,0.6855,0.68527,0.6855,161000001.0
2006-03-08 11:51:00,0.68558,0.68558,0.6854,0.6854,198900003.0
2006-03-08 11:52:00,0.68552,0.68556,0.68551,0.68552,64900002.0
2006-03-08 11:53:00,0.68547,0.68561,0.68546,0.68561,243199994.0
2006-03-08 11:54:00,0.68557,0.68562,0.68552,0.68562,135000001.0
2006-03-08 11:55:00,0.6856,0.6856,0.6855,0.68555,193500001.0
2006-03-08 11:56:00,0.68556,0.68561,0.68551,0.68554,108600002.0
2006-03-08 11:57:00,0.68555,0.68555,0.68543,0.68551,142900000.0
2006-03-08 11:58:00,0.6855,0.68556,0.68543,0.68552,173999999.0
2006-03-08 11:59:00,0.68555,0.68559,0.68546,0.68559,233699994.0
2006-03-08 12:00:00,0.68546,0.68563,0.68545,0.68563,208399999.0
2006-03-08 12:01:00,0.68569,0.68569,0.68556,0.68558,119599998.0
2006-03-08 12:02:00,0.68566,0.68576,0.68552,0.68576,174500000.0
2006-03-08 12:03:00,0.68582,0.68584,0.68572,0.68572,199799998.0
2006-03-08 12:04:00,0.68578,0.6858,0.68566,0.68575,185299999.0
2006-03-08 12:05:00,0.68575,0.6858,0.68564,0.68564,116300002.0
2006-03-08 12:06:00,0.68568,0.68578,0.68568,0.68578,145299998.0
2006-03-08 12:07:00,0.68582,0.68584,0.68574,0.68576,94500002.0
2006-03-08 12:08:00,0.68583,0.68591,0.68582,0.68588,184900001.0
2006-03-08 12:09:00,0.68584,0.68593,0.68584,0.6859,273399995.0
2006-03-08 12:10:00,0.6859,0.68598,0.68585,0.68598,89600001.0
2006-03-08 12:11:00,0.68591,0.68593,0.68585,0.68593,159200000.0
2006-03-08 12:12:00,0.68591,0.68592,0.68584,0.68584,92700000.0
2006-03-08 12:13:00,0.68582,0.68589,0.68582,0.68589,160500002.0
2006-03-08 12:14:00,0.68593,0.68593,0.68587,0.6859,119800000.0
2006-03-08 12:15:00,0.68586,0.68592,0.68586,0.68587,198000001.0
2006-03-08 12:16:00,0.68586,0.68595,0.68585,0.68589,137900000.0
2006-03-08 12:17:00,0.6859,0.68592,0.68584,0.68587,88299999.0
2006-03-08 12:18:00,0.68591,0.68606,0.68591,0.68599,96699998.0
2006-03-08 12:19:00,0.68599,0.68607,0.68593,0.68605,59100002.0
2006-03-08 12:20:00,0.68601,0.68601,0.68597,0.686,88699998.0
2006-03-08 12:21:00,0.686,0.68606,0.686,0.68602,274199999.0
2006-03-08 12:22:00,0.68603,0.68603,0.68592,0.68599,215899995.0
2006-03-08 12:23:00,0.68597,0.68597,0.68591,0.68595,301099996.0
2006-03-08 12:24:00,0.68597,0.68602,0.68597,0.686,99700001.0
2006-03-08 12:25:00,0.68602,0.68602,0.68597,0.68597,101100001.0
2006-03-08 12:26:00,0.68594,0.68596,0.68593,0.68594,51900001.0
2006-03-08 12:27:00,0.68599,0.68606,0.68597,0.68606,201200001.0
2006-03-08 12:28:00,0.68604,0.68604,0.68594,0.686,233099998.0
2006-03-08 12:29:00,0.68602,0.68608,0.68602,0.68602,123200001.0
2006-03-08 12:30:00,0.686,0.68605,0.6859,0.68592,135600002.0
2006-03-08 12:31:00,0.68594,0.68599,0.68593,0.68593,186899999.0
2006-03-08 12:32:00,0.68595,0.68603,0.68595,0.68602,134300002.0
2006-03-08 12:33:00,0.68605,0.68613,0.68603,0.68611,178099996.0
2006-03-08 12:34:00,0.68609,0.68612,0.68595,0.686,132300002.0
2006-03-08 12:35:00,0.68599,0.68599,0.68593,0.68593,220399997.0
2006-03-08 12:36:00,0.68593,0.68598,0.68588,0.68598,129299999.0
2006-03-08 12:37:00,0.686,0.68602,0.68594,0.68597,151799998.0
2006-03-08 12:38:00,0.68597,0.68607,0.68594,0.68599,151399999.0
2006-03-08 12:39:00,0.68608,0.6861,0.686,0.68609,159600003.0
2006-03-08 12:40:00,0.686,0.68604,0.68597,0.68601,99299998.0
2006-03-08 12:41:00,0.68596,0.68596,0.68588,0.68592,194800000.0
2006-03-08 12:42:00,0.68586,0.68595,0.68583,0.68589,250300000.0
2006-03-08 12:43:00,0.68585,0.68586,0.6858,0.68586,134799998.0
2006-03-08 12:44:00,0.68582,0.68588,0.6858,0.6858,134899999.0
2006-03-08 12:45:00,0.68579,0.6858,0.68575,0.68579,132300000.0
2006-03-08 12:46:00,0.68589,0.68589,0.68582,0.68582,215500005.0
2006-03-08 12:47:00,0.68583,0.68588,0.68583,0.68585,152400001.0
2006-03-08 12:48:00,0.68587,0.68588,0.68579,0.68583,119900002.0
2006-03-08 12:49:00,0.68585,0.68586,0.68577,0.68577,114700000.0
2006-03-08 12:50:00,0.68575,0.68584,0.68571,0.68571,209599998.0
2006-03-08 12:51:00,0.68575,0.68585,0.68574,0.68584,194600003.0
2006-03-08 12:52:00,0.68583,0.68583,0.68577,0.68577,47399998.0
2006-03-08 12:53:00,0.68584,0.68584,0.68575,0.68579,163700002.0
2006-03-08 12:54:00,0.68576,0.68576,0.68569,0.68571,248099998.0
2006-03-08 12:55:00,0.68573,0.68578,0.68564,0.68567,119700002.0
2006-03-08 12:56:00,0.68563,0.68563,0.68546,0.68546,128300000.0
2006-03-08 12:57:00,0.68546,0.68555,0.68546,0.68555,197499998.0
2006-03-08 12:58:00,0.6855,0.68557,0.6855,0.68554,92699999.0
2006-03-08 12:59:00,0.68556,0.68563,0.68552,0.68558,187400000.0
2006-03-08 13:00:00,0.68565,0.68568,0.68559,0.68559,97499999.0
2006-03-08 13:01:00,0.68559,0.68562,0.68545,0.68545,159000001.0
2006-03-08 13:02:00,0.68548,0.68549,0.68539,0.68547,156600004.0
2006-03-08 13:03:00,0.6854,0.68551,0.6854,0.6855,145199996.0
2006-03-08 13:04:00,0.68543,0.68551,0.68543,0.68545,161699998.0
2006-03-08 13:05:00,0.68543,0.68546,0.68532,0.68535,320300000.0
2006-03-08 13:06:00,0.68543,0.68545,0.68535,0.68543,56000000.0
2006-03-08 13:07:00,0.68541,0.68541,0.68531,0.68535,87900000.0
2006-03-08 13:08:00,0.68541,0.68541,0.68529,0.6853,160400001.0
2006-03-08 13:09:00,0.68537,0.68539,0.68533,0.68538,234799999.0
2006-03-08 13:10:00,0.68539,0.68543,0.68535,0.68539,212000000.0
2006-03-08 13:11:00,0.68539,0.68544,0.68535,0.68535,236599998.0
2006-03-08 13:12:00,0.6854,0.68548,0.68535,0.68548,138800001.0
2006-03-08 13:13:00,0.68554,0.68558,0.68552,0.68552,74900001.0
2006-03-08 13:14:00,0.68549,0.68554,0.68546,0.68549,186899994.0
2006-03-08 13:15:00,0.6854,0.68553,0.6854,0.68553,72600002.0
2006-03-08 13:16:00,0.6855,0.6855,0.68541,0.68546,100099997.0
2006-03-08 13:17:00,0.68554,0.68554,0.6854,0.68545,187500004.0
2006-03-08 13:18:00,0.68543,0.6855,0.68543,0.68546,77600001.0
2006-03-08 13:19:00,0.68541,0.68544,0.68538,0.68544,84700003.0
2006-03-08 13:20:00,0.68542,0.68546,0.68541,0.68542,167999998.0
2006-03-08 13:21:00,0.6854,0.68551,0.6854,0.68551,154799998.0
2006-03-08 13:22:00,0.68552,0.68555,0.68548,0.68552,98900001.0
2006-03-08 13:23:00,0.68549,0.68555,0.68548,0.68555,85500001.0
2006-03-08 13:24:00,0.68551,0.68551,0.6855,0.6855,68900001.0
2006-03-08 13:25:00,0.68545,0.68545,0.68536,0.68543,216900005.0
2006-03-08 13:26:00,0.68546,0.68546,0.68532,0.68544,111900000.0
2006-03-08 13:27:00,0.68542,0.68554,0.68542,0.68553,204899997.0
2006-03-08 13:28:00,0.68548,0.68549,0.68544,0.68546,102300003.0
2006-03-08 13:29:00,0.6855,0.68553,0.68541,0.68549,186999995.0
2006-03-08 13:30:00,0.68548,0.68548,0.68542,0.68546,150300001.0
2006-03-08 13:31:00,0.68548,0.68551,0.68543,0.68544,145800000.0
2006-03-08 13:32:00,0.68549,0.68549,0.68542,0.68542,96499998.0
2006-03-08 13:33:00,0.68547,0.68557,0.68547,0.68554,85699999.0
2006-03-08 13:34:00,0.68555,0.68555,0.68543,0.68543,128799999.0
2006-03-08 13:35:00,0.68538,0.68546,0.68538,0.68542,187499997.0
2006-03-08 13:36:00,0.68542,0.68542,0.68531,0.68535,132199997.0
2006-03-08 13:37:00,0.68533,0.68533,0.68525,0.68529,60600001.0
2006-03-08 13:38:00,0.68525,0.68534,0.68518,0.68528,228400001.0
2006-03-08 13:39:00,0.68526,0.68531,0.68522,0.68522,163900000.0
2006-03-08 13:40:00,0.68527,0.6853,0.68518,0.6853,106800004.0
2006-03-08 13:41:00,0.68529,0.68534,0.68524,0.6853,273400001.0
2006-03-08 13:42:00,0.68536,0.68537,0.68534,0.68537,105800000.0
2006-03-08 13:43:00,0.68535,0.68539,0.68532,0.68536,225599997.0
2006-03-08 13:44:00,0.6854,0.68543,0.68538,0.68542,75699999.0
2006-03-08 13:45:00,0.68542,0.68547,0.68539,0.68539,175200001.0
2006-03-08 13:46:00,0.68539,0.68543,0.68533,0.68534,182900001.0
2006-03-08 13:47:00,0.68537,0.68544,0.68537,0.68541,161900002.0
2006-03-08 13:48:00,0.68535,0.68535,0.6852,0.68533,108700001.0
2006-03-08 13:49:00,0.68532,0.68535,0.68519,0.68524,201299996.0
2006-03-08 13:50:00,0.68519,0.68535,0.68519,0.68526,202700002.0
2006-03-08 13:51:00,0.68526,0.68528,0.68514,0.68524,202000000.0
2006-03-08 13:52:00,0.68521,0.68524,0.68518,0.68518,120200001.0
2006-03-08 13:53:00,0.68522,0.68522,0.68514,0.6852,137300003.0
2006-03-08 13:54:00,0.68519,0.68521,0.68511,0.68518,135999996.0
2006-03-08 13:55:00,0.68516,0.68516,0.6851,0.68512,196599998.0
2006-03-08 13:56:00,0.68512,0.6852,0.68512,0.68516,159800000.0
2006-03-08 13:57:00,0.6851,0.68517,0.6851,0.68515,109600000.0
2006-03-08 13:58:00,0.68517,0.68525,0.68517,0.6852,108500003.0
2006-03-08 13:59:00,0.6852,0.68526,0.68515,0.68518,171499998.0
2006-03-08 14:00:00,0.68519,0.68523,0.68515,0.68519,168699997.0
2006-03-08 14:01:00,0.68515,0.68515,0.68508,0.6851,182600002.0
2006-03-08 14:02:00,0.6851,0.68512,0.68504,0.68508,173599997.0
2006-03-08 14:03:00,0.68515,0.68521,0.6851,0.68516,142699996.0
2006-03-08 14:04:00,0.68519,0.68519,0.68515,0.68516,129299999.0
2006-03-08 14:05:00,0.68513,0.68523,0.68513,0.68517,59100001.0
2006-03-08 14:06:00,0.68526,0.68534,0.68526,0.68526,141400002.0
2006-03-08 14:07:00,0.68522,0.68528,0.68517,0.68523,241599998.0
2006-03-08 14:08:00,0.68529,0.68531,0.68522,0.6853,162399999.0
2006-03-08 14:09:00,0.68531,0.68534,0.68531,0.68534,38299999.0
2006-03-08 14:10:00,0.68538,0.68538,0.68527,0.68535,152000003.0
2006-03-08 14:11:00,0.6853,0.68534,0.6853,0.68532,61000000.0
2006-03-08 14:12:00,0.68534,0.68537,0.6853,0.68536,149300001.0
2006-03-08 14:13:00,0.68543,0.68544,0.68532,0.68532,113700002.0
2006-03-08 14:14:00,0.68541,0.68541,0.68534,0.68535,90199999.0
2006-03-08 14:15:00,0.68532,0.68543,0.68532,0.6854,200000000.0
2006-03-08 14:16:00,0.68541,0.68541,0.68532,0.68532,78900002.0
2006-03-08 14:17:00,0.68529,0.68537,0.68529,0.68537,58199999.0
2006-03-08 14:18:00,0.68541,0.68545,0.68538,0.68545,59399999.0
2006-03-08 14:19:00,0.68539,0.68539,0.68533,0.68539,91400000.0
2006-03-08 14:20:00,0.68538,0.68542,0.68535,0.6854,107000003.0
2006-03-08 14:21:00,0.68542,0.68543,0.68537,0.68537,57000000.0
2006-03-08 14:22:00,0.68536,0.68548,0.68536,0.68548,100500000.0
2006-03-08 14:23:00,0.68546,0.68546,0.68527,0.68533,169100000.0
2006-03-08 14:24:00,0.68536,0.68548,0.68531,0.68542,147400003.0
2006-03-08 14:25:00,0.68543,0.68544,0.68535,0.68538,344000004.0
2006-03-08 14:26:00,0.68545,0.6855,0.68543,0.68543,220199997.0
2006-03-08 14:27:00,0.68544,0.68546,0.68538,0.6854,175099999.0
2006-03-08 14:28:00,0.68543,0.68547,0.68543,0.68547,54600002.0
2006-03-08 14:29:00,0.68548,0.68554,0.68546,0.68546,113100003.0
2006-03-08 14:30:00,0.68536,0.68543,0.68536,0.6854,147200001.0
2006-03-08 14:31:00,0.68536,0.68537,0.68531,0.68536,202800000.0
2006-03-08 14:32:00,0.68537,0.68537,0.68533,0.68533,13600000.0
2006-03-08 14:33:00,0.68528,0.68533,0.68527,0.68527,66899998.0
2006-03-08 14:34:00,0.68533,0.68533,0.68526,0.68529,118099999.0
2006-03-08 14:35:00,0.68526,0.68537,0.68526,0.68526,127799998.0
2006-03-08 14:36:00,0.68524,0.68524,0.68515,0.68521,194500000.0
2006-03-08 14:37:00,0.68525,0.68534,0.6852,0.6852,247900001.0
2006-03-08 14:38:00,0.68527,0.68529,0.68518,0.68526,214100001.0
2006-03-08 14:39:00,0.68526,0.68526,0.68519,0.68522,143900003.0
2006-03-08 14:40:00,0.68522,0.68527,0.68518,0.68526,98500002.0
2006-03-08 14:41:00,0.68532,0.68536,0.68522,0.68522,108400000.0
2006-03-08 14:42:00,0.6852,0.68525,0.6852,0.68521,142900000.0
2006-03-08 14:43:00,0.6852,0.68526,0.68514,0.68518,216299999.0
2006-03-08 14:44:00,0.68521,0.68521,0.6851,0.6851,104999998.0
2006-03-08 14:45:00,0.6851,0.68513,0.68507,0.68513,166499995.0
2006-03-08 14:46:00,0.68513,0.68513,0.68502,0.68509,155499996.0
2006-03-08 14:47:00,0.68507,0.68512,0.68502,0.6851,177800005.0
2006-03-08 14:48:00,0.6851,0.6851,0.6851,0.6851,47699998.0
2006-03-08 14:49:00,0.6851,0.6851,0.68508,0.6851,80300001.0
2006-03-08 14:50:00,0.68514,0.68519,0.68514,0.68519,35900000.0
2006-03-08 14:51:00,0.68519,0.68522,0.68518,0.68519,150100000.0
2006-03-08 14:52:00,0.68519,0.68527,0.68519,0.68525,202900000.0
2006-03-08 14:53:00,0.68526,0.68534,0.68526,0.68534,125000000.0
2006-03-08 14:54:00,0.68533,0.68535,0.68524,0.68526,119599997.0
2006-03-08 14:55:00,0.68529,0.68534,0.68527,0.68528,159399997.0
2006-03-08 14:56:00,0.68529,0.6854,0.68527,0.68535,262100000.0
2006-03-08 14:57:00,0.68528,0.68536,0.68528,0.68532,147700003.0
2006-03-08 14:58:00,0.68534,0.68538,0.68531,0.68535,132599999.0
2006-03-08 14:59:00,0.68534,0.68548,0.68534,0.68548,153200000.0
2006-03-08 15:00:00,0.68544,0.68554,0.68543,0.68545,200900003.0
2006-03-08 15:01:00,0.68549,0.68555,0.68545,0.68555,165400001.0
2006-03-08 15:02:00,0.68556,0.68557,0.68545,0.68545,71600002.0
2006-03-08 15:03:00,0.68539,0.68543,0.68536,0.68539,206000004.0
2006-03-08 15:04:00,0.68543,0.68554,0.68543,0.68551,172600002.0
2006-03-08 15:05:00,0.68552,0.68556,0.6855,0.6855,111199998.0
2006-03-08 15:06:00,0.68549,0.68555,0.68549,0.68552,176099998.0
2006-03-08 15:07:00,0.68552,0.68553,0.68545,0.68553,160500003.0
2006-03-08 15:08:00,0.68553,0.68561,0.68551,0.68555,126099998.0
2006-03-08 15:09:00,0.68559,0.68562,0.68552,0.68552,36800000.0
2006-03-08 15:10:00,0.68552,0.68556,0.68543,0.68543,103899998.0
2006-03-08 15:11:00,0.68547,0.68556,0.68547,0.68556,74500000.0
2006-03-08 15:12:00,0.6856,0.68565,0.68553,0.68565,164300004.0
2006-03-08 15:13:00,0.6857,0.68579,0.68568,0.68574,196000000.0
2006-03-08 15:14:00,0.68582,0.68594,0.68582,0.68585,96399999.0
2006-03-08 15:15:00,0.68584,0.68593,0.6858,0.68592,82100002.0
2006-03-08 15:16:00,0.68588,0.68595,0.68588,0.68592,99399998.0
2006-03-08 15:17:00,0.68594,0.68594,0.68588,0.68593,103599999.0
2006-03-08 15:18:00,0.68592,0.68598,0.68588,0.68588,168700000.0
2006-03-08 15:19:00,0.68579,0.68599,0.68579,0.68596,131000001.0
2006-03-08 15:20:00,0.68598,0.68598,0.68588,0.68592,109500001.0
2006-03-08 15:21:00,0.68591,0.68591,0.68581,0.68582,122799999.0
2006-03-08 15:22:00,0.68584,0.68588,0.68578,0.68585,82300000.0
2006-03-08 15:23:00,0.68576,0.68585,0.68576,0.68584,154200000.0
2006-03-08 15:24:00,0.68578,0.68585,0.68578,0.68584,168399997.0
2006-03-08 15:25:00,0.6858,0.6859,0.6858,0.68582,137399999.0
2006-03-08 15:26:00,0.68591,0.68599,0.68587,0.68592,179600002.0
2006-03-08 15:27:00,0.68589,0.68594,0.68585,0.68585,142999998.0
2006-03-08 15:28:00,0.68584,0.68588,0.6858,0.68587,125900000.0
2006-03-08 15:29:00,0.68582,0.6859,0.68581,0.68583,205200003.0
2006-03-08 15:30:00,0.68581,0.68587,0.68581,0.68583,230600000.0
2006-03-08 15:31:00,0.68587,0.68587,0.68583,0.68585,205199994.0
2006-03-08 15:32:00,0.68583,0.68584,0.68577,0.6858,141499997.0
2006-03-08 15:33:00,0.68583,0.68587,0.68578,0.68582,153799999.0
2006-03-08 15:34:00,0.68589,0.68589,0.68577,0.68584,220000000.0
2006-03-08 15:35:00,0.68585,0.68585,0.68574,0.6858,202000000.0
2006-03-08 15:36:00,0.68578,0.68584,0.68578,0.68584,178600000.0
2006-03-08 15:37:00,0.6858,0.68583,0.68577,0.68579,96800000.0
2006-03-08 15:38:00,0.68585,0.68587,0.6858,0.68582,241200002.0
2006-03-08 15:39:00,0.68592,0.68602,0.68592,0.68602,136499995.0
2006-03-08 15:40:00,0.68611,0.68611,0.686,0.68608,162300001.0
2006-03-08 15:41:00,0.68606,0.68612,0.68603,0.68608,202499995.0
2006-03-08 15:42:00,0.68609,0.68615,0.68605,0.68615,111399999.0
2006-03-08 15:43:00,0.68608,0.68608,0.68599,0.68603,154000000.0
2006-03-08 15:44:00,0.68598,0.686,0.68593,0.686,213000001.0
2006-03-08 15:45:00,0.68602,0.68608,0.68602,0.68605,102099998.0
2006-03-08 15:46:00,0.68604,0.68607,0.68597,0.68597,134000003.0
2006-03-08 15:47:00,0.68602,0.68605,0.68594,0.68595,186000005.0
2006-03-08 15:48:00,0.68599,0.68604,0.68595,0.68595,134699999.0
2006-03-08 15:49:00,0.68595,0.68606,0.68595,0.68598,83700000.0
2006-03-08 15:50:00,0.686,0.68605,0.686,0.68602,140900002.0
2006-03-08 15:51:00,0.68601,0.68608,0.68601,0.68607,142600000.0
2006-03-08 15:52:00,0.68602,0.68613,0.68601,0.68607,175300001.0
2006-03-08 15:53:00,0.68607,0.68608,0.686,0.68605,149700001.0
2006-03-08 15:54:00,0.68605,0.68609,0.686,0.68605,160899998.0
2006-03-08 15:55:00,0.68607,0.68614,0.68607,0.68614,78099999.0
2006-03-08 15:56:00,0.68621,0.68621,0.68608,0.68609,178300000.0
2006-03-08 15:57:00,0.68603,0.6861,0.68601,0.68605,145900003.0
2006-03-08 15:58:00,0.68599,0.68604,0.68586,0.68586,117700002.0
2006-03-08 15:59:00,0.68587,0.68602,0.68587,0.68593,241200002.0
2006-03-08 16:00:00,0.68599,0.68614,0.68599,0.68608,224299996.0
2006-03-08 16:01:00,0.68607,0.68618,0.68606,0.68606,147200001.0
2006-03-08 16:02:00,0.68601,0.68602,0.68601,0.68602,45500001.0
2006-03-08 16:03:00,0.686,0.68609,0.68596,0.686,111599998.0
2006-03-08 16:04:00,0.68605,0.68605,0.68598,0.68598,107800001.0
2006-03-08 16:05:00,0.68592,0.68596,0.68585,0.68593,162099999.0
2006-03-08 16:06:00,0.68588,0.68592,0.68582,0.6859,180199995.0
2006-03-08 16:07:00,0.68586,0.68587,0.68576,0.68576,124699999.0
2006-03-08 16:08:00,0.68572,0.68579,0.68569,0.68579,146500003.0
2006-03-08 16:09:00,0.68582,0.68585,0.68582,0.68585,133300001.0
2006-03-08 16:10:00,0.6858,0.6858,0.68571,0.68575,75899999.0
2006-03-08 16:11:00,0.68576,0.68577,0.68569,0.68574,86400000.0
2006-03-08 16:12:00,0.68572,0.68576,0.68565,0.6857,190000006.0
2006-03-08 16:13:00,0.68573,0.68576,0.68567,0.68576,83499998.0
2006-03-08 16:14:00,0.68578,0.68582,0.68575,0.68578,125299998.0
2006-03-08 16:15:00,0.68583,0.68586,0.68583,0.68585,137999997.0
2006-03-08 16:16:00,0.68579,0.68586,0.68577,0.68585,189199999.0
2006-03-08 16:17:00,0.68581,0.68586,0.68576,0.68583,216300000.0
2006-03-08 16:18:00,0.68583,0.68583,0.68582,0.68582,27900000.0
2006-03-08 16:19:00,0.68583,0.68588,0.68583,0.68588,162700002.0
2006-03-08 16:20:00,0.68584,0.68589,0.6858,0.68585,211799995.0
2006-03-08 16:21:00,0.68575,0.68582,0.68571,0.68573,88000001.0
2006-03-08 16:22:00,0.68572,0.68572,0.68561,0.68566,136000002.0
2006-03-08 16:23:00,0.68572,0.68578,0.68571,0.68578,47300000.0
2006-03-08 16:24:00,0.68577,0.68583,0.68576,0.68578,224300000.0
2006-03-08 16:25:00,0.68578,0.68586,0.68576,0.68586,151400001.0
2006-03-08 16:26:00,0.68582,0.68588,0.68578,0.68582,100600002.0
2006-03-08 16:27:00,0.68582,0.68588,0.68577,0.68577,208600003.0
2006-03-08 16:28:00,0.68578,0.68578,0.68571,0.68574,131199998.0
2006-03-08 16:29:00,0.68575,0.68577,0.6857,0.68575,236099997.0
2006-03-08 16:30:00,0.68571,0.68571,0.68564,0.68567,120200003.0
2006-03-08 16:31:00,0.68562,0.68564,0.68559,0.68562,115499998.0
2006-03-08 16:32:00,0.68564,0.68572,0.68564,0.6857,167299999.0
2006-03-08 16:33:00,0.68571,0.68576,0.68571,0.68572,128900002.0
2006-03-08 16:34:00,0.68575,0.68581,0.68568,0.68573,240300003.0
2006-03-08 16:35:00,0.68583,0.68586,0.68579,0.68582,97200001.0
2006-03-08 16:36:00,0.68582,0.68594,0.68582,0.68588,81999999.0
2006-03-08 16:37:00,0.68585,0.68595,0.68585,0.6859,64600000.0
2006-03-08 16:38:00,0.68592,0.68593,0.68585,0.68585,121299998.0
2006-03-08 16:39:00,0.68585,0.68592,0.68585,0.68587,79400001.0
2006-03-08 16:40:00,0.68581,0.68581,0.68578,0.68581,75599998.0
2006-03-08 16:41:00,0.68583,0.68595,0.68583,0.68591,158600000.0
2006-03-08 16:42:00,0.68591,0.68591,0.68586,0.68587,93600000.0
2006-03-08 16:43:00,0.68581,0.68587,0.6858,0.68584,165999998.0
2006-03-08 16:44:00,0.68579,0.68587,0.68579,0.68585,257600006.0
2006-03-08 16:45:00,0.68578,0.6859,0.68577,0.6859,114100001.0
2006-03-08 16:46:00,0.68593,0.68595,0.68584,0.6859,188600002.0
2006-03-08 16:47:00,0.68585,0.6859,0.6858,0.6858,101900000.0
2006-03-08 16:48:00,0.68582,0.68591,0.68582,0.68587,186599996.0
2006-03-08 16:49:00,0.68587,0.68589,0.68581,0.68581,66399999.0
2006-03-08 16:50:00,0.68586,0.68586,0.68576,0.68578,256699999.0
2006-03-08 16:51:00,0.68584,0.68591,0.68582,0.68583,123799996.0
2006-03-08 16:52:00,0.68588,0.68588,0.68578,0.68585,103799999.0
2006-03-08 16:53:00,0.68589,0.68593,0.68583,0.68593,73100000.0
2006-03-08 16:54:00,0.68591,0.68591,0.68585,0.68585,89300000.0
2006-03-08 16:55:00,0.68589,0.68594,0.68589,0.68589,165200007.0
2006-03-08 16:56:00,0.68583,0.68586,0.68581,0.68585,103900003.0
2006-03-08 16:57:00,0.68587,0.68587,0.68574,0.68582,150099998.0
2006-03-08 16:58:00,0.68578,0.68588,0.68578,0.68588,205899999.0
2006-03-08 16:59:00,0.68583,0.68596,0.68583,0.68591,257300003.0
2006-03-08 17:00:00,0.6859,0.68594,0.68583,0.68588,132600000.0
2006-03-08 17:01:00,0.68594,0.68605,0.68593,0.68594,258700006.0
2006-03-08 17:02:00,0.68591,0.68597,0.68589,0.68589,201599998.0
2006-03-08 17:03:00,0.6859,0.68598,0.6859,0.68591,117400000.0
2006-03-08 17:04:00,0.68598,0.68604,0.68597,0.68597,130400002.0
2006-03-08 17:05:00,0.68594,0.68605,0.68594,0.68605,108599999.0
2006-03-08 17:06:00,0.68601,0.68615,0.686,0.68612,140400000.0
2006-03-08 17:07:00,0.68608,0.68613,0.68605,0.68607,276899995.0
2006-03-08 17:08:00,0.6861,0.68615,0.68603,0.68613,148400000.0
2006-03-08 17:09:00,0.6861,0.68615,0.68605,0.68613,246000005.0
2006-03-08 17:10:00,0.68616,0.68626,0.6861,0.68626,174700001.0
2006-03-08 17:11:00,0.68623,0.68631,0.68619,0.68627,115700000.0
2006-03-08 17:12:00,0.68627,0.68638,0.68627,0.6863,234400006.0
2006-03-08 17:13:00,0.68633,0.68641,0.68628,0.68637,187799996.0
2006-03-08 17:14:00,0.68642,0.68655,0.68642,0.68655,68899998.0
2006-03-08 17:15:00,0.68654,0.68663,0.68648,0.68654,133900003.0
2006-03-08 17:16:00,0.68657,0.68666,0.68657,0.68657,161799998.0
2006-03-08 17:17:00,0.68652,0.68655,0.68645,0.68645,258400003.0
2006-03-08 17:18:00,0.68648,0.68651,0.68646,0.6865,226700000.0
2006-03-08 17:19:00,0.68648,0.68655,0.68644,0.6865,129200001.0
2006-03-08 17:20:00,0.68655,0.68655,0.68647,0.68647,89500001.0
2006-03-08 17:21:00,0.6865,0.68655,0.68641,0.68641,125099999.0
2006-03-08 17:22:00,0.68641,0.68651,0.68638,0.68645,212500002.0
2006-03-08 17:23:00,0.68649,0.68657,0.68646,0.68646,218499999.0
2006-03-08 17:24:00,0.6865,0.6866,0.68649,0.68653,71900001.0
2006-03-08 17:25:00,0.68649,0.68665,0.68649,0.68657,157799996.0
2006-03-08 17:26:00,0.68658,0.68661,0.68657,0.68658,73200001.0
2006-03-08 17:27:00,0.68662,0.68669,0.68653,0.68653,208600000.0
2006-03-08 17:28:00,0.68658,0.68672,0.68658,0.68672,87400000.0
2006-03-08 17:29:00,0.68671,0.68671,0.68663,0.68667,129999997.0
2006-03-08 17:30:00,0.68671,0.68676,0.68671,0.68672,226699996.0
2006-03-08 17:31:00,0.68673,0.68673,0.68669,0.68672,73400001.0
2006-03-08 17:32:00,0.68675,0.68678,0.6867,0.68676,240499999.0
2006-03-08 17:33:00,0.68676,0.68676,0.68665,0.68667,148900001.0
2006-03-08 17:34:00,0.68668,0.68669,0.68666,0.68667,112100003.0
2006-03-08 17:35:00,0.68671,0.68674,0.68669,0.6867,171400001.0
2006-03-08 17:36:00,0.68671,0.68677,0.68671,0.68673,100500000.0
2006-03-08 17:37:00,0.68674,0.68677,0.68669,0.68669,78700002.0
2006-03-08 17:38:00,0.68671,0.68672,0.68661,0.68661,163300002.0
2006-03-08 17:39:00,0.68665,0.68671,0.68665,0.68671,57800001.0
2006-03-08 17:40:00,0.68665,0.68673,0.6866,0.68673,76599999.0
2006-03-08 17:41:00,0.68668,0.68678,0.68668,0.68678,139700001.0
2006-03-08 17:42:00,0.68674,0.68675,0.6867,0.6867,140800003.0
2006-03-08 17:43:00,0.68677,0.6868,0.68677,0.68677,82100001.0
2006-03-08 17:44:00,0.68676,0.68688,0.68676,0.68683,230700000.0
2006-03-08 17:45:00,0.6868,0.68682,0.68676,0.68682,111000000.0
2006-03-08 17:46:00,0.68682,0.68687,0.68681,0.68686,164999999.0
2006-03-08 17:47:00,0.6868,0.68683,0.68677,0.68683,103700000.0
2006-03-08 17:48:00,0.68681,0.68681,0.68676,0.68677,174199997.0
2006-03-08 17:49:00,0.68677,0.68677,0.68669,0.6867,174799999.0
2006-03-08 17:50:00,0.68664,0.68664,0.68655,0.68663,189100000.0
2006-03-08 17:51:00,0.68666,0.6868,0.68666,0.6868,146100000.0
2006-03-08 17:52:00,0.6869,0.68711,0.6869,0.68711,199700002.0
2006-03-08 17:53:00,0.6872,0.68723,0.68709,0.6872,135800003.0
2006-03-08 17:54:00,0.68723,0.68729,0.68717,0.68728,118900000.0
2006-03-08 17:55:00,0.68723,0.68726,0.68718,0.6872,333799994.0
2006-03-08 17:56:00,0.68711,0.68711,0.68697,0.68702,80599999.0
2006-03-08 17:57:00,0.68703,0.68703,0.68692,0.68695,204500002.0
2006-03-08 17:58:00,0.68695,0.68697,0.68676,0.68676,42200000.0
2006-03-08 17:59:00,0.68674,0.68681,0.68671,0.68677,151600000.0
2006-03-08 18:00:00,0.68674,0.68678,0.68665,0.68672,135600000.0
2006-03-08 18:01:00,0.68667,0.68673,0.68654,0.68656,1378899996.0
2006-03-08 18:02:00,0.68654,0.68661,0.68651,0.68656,1410000003.0
2006-03-08 18:03:00,0.68656,0.68665,0.68656,0.68664,1578699996.0
2006-03-08 18:04:00,0.68663,0.68668,0.68654,0.68663,816900001.0
2006-03-08 18:05:00,0.68658,0.68662,0.68654,0.68654,1603899995.0
2006-03-08 18:06:00,0.68653,0.68662,0.68649,0.68657,1952500007.0
2006-03-08 18:07:00,0.68658,0.68663,0.68652,0.68658,2091000006.0
2006-03-08 18:08:00,0.6866,0.6866,0.6865,0.6865,907400006.0
2006-03-08 18:09:00,0.68647,0.68656,0.68645,0.68645,907400006.0
2006-03-08 18:10:00,0.68648,0.68658,0.68647,0.68658,1231199998.0
2006-03-08 18:11:00,0.68656,0.68667,0.68656,0.68661,993600004.0
2006-03-08 18:12:00,0.68655,0.68661,0.6865,0.6865,1001300001.0
2006-03-08 18:13:00,0.68652,0.68654,0.68644,0.68644,1165399989.0
2006-03-08 18:14:00,0.68644,0.68655,0.68643,0.68654,1382299995.0
2006-03-08 18:15:00,0.6865,0.6866,0.6864,0.6866,1162300007.0
2006-03-08 18:16:00,0.68657,0.68666,0.68656,0.68658,1162300007.0
2006-03-08 18:17:00,0.68657,0.68662,0.68653,0.68658,726200008.0
2006-03-08 18:18:00,0.68658,0.68661,0.68652,0.6866,798100003.0
2006-03-08 18:19:00,0.6866,0.68666,0.68653,0.68659,840800008.0
2006-03-08 18:20:00,0.68659,0.68664,0.68654,0.68663,679699998.0
2006-03-08 18:21:00,0.68663,0.68663,0.68652,0.6866,927900007.0
2006-03-08 18:22:00,0.68663,0.68664,0.68656,0.6866,1272600003.0
2006-03-08 18:23:00,0.6866,0.68669,0.68656,0.68668,1342799990.0
2006-03-08 18:24:00,0.6866,0.68662,0.68653,0.68657,819400007.0
2006-03-08 18:25:00,0.68656,0.6866,0.68645,0.68645,708100004.0
2006-03-08 18:26:00,0.68646,0.6865,0.68642,0.68649,983199990.0
2006-03-08 18:27:00,0.6865,0.68656,0.68646,0.68656,704599996.0
2006-03-08 18:28:00,0.68655,0.68661,0.68649,0.68661,550500005.0
2006-03-08 18:29:00,0.6866,0.68665,0.6865,0.68664,840900001.0
2006-03-08 18:30:00,0.68666,0.68671,0.68659,0.68668,742699997.0
2006-03-08 18:31:00,0.68666,0.68674,0.68664,0.68668,483800000.0
2006-03-08 18:32:00,0.68668,0.6867,0.68659,0.68664,594300000.0
2006-03-08 18:33:00,0.68668,0.6867,0.68661,0.6867,813399993.0
2006-03-08 18:34:00,0.68668,0.68668,0.68658,0.68666,1057799996.0
2006-03-08 18:35:00,0.6867,0.6867,0.68663,0.68663,517800001.0
2006-03-08 18:36:00,0.6866,0.68663,0.68656,0.68661,308400001.0
2006-03-08 18:37:00,0.68658,0.68662,0.68654,0.6866,466900003.0
2006-03-08 18:38:00,0.6866,0.68667,0.6866,0.68662,260600000.0
2006-03-08 18:39:00,0.68665,0.6867,0.68659,0.68663,511299991.0
2006-03-08 18:40:00,0.68663,0.68663,0.6865,0.68655,394200007.0
2006-03-08 18:41:00,0.68657,0.68663,0.68653,0.68662,633900007.0
2006-03-08 18:42:00,0.68661,0.68668,0.68658,0.68665,653200001.0
2006-03-08 18:43:00,0.68661,0.68667,0.68659,0.68659,342700006.0
2006-03-08 18:44:00,0.68658,0.68664,0.68647,0.68648,590799994.0
2006-03-08 18:45:00,0.68649,0.68659,0.68646,0.68649,254500004.0
2006-03-08 18:46:00,0.68656,0.68656,0.68649,0.68651,264099998.0
2006-03-08 18:47:00,0.6865,0.6865,0.68637,0.6864,153700001.0
2006-03-08 18:48:00,0.68637,0.68641,0.68631,0.6864,479900005.0
2006-03-08 18:49:00,0.68635,0.68645,0.68634,0.6864,269899999.0
2006-03-08 18:50:00,0.68638,0.68646,0.68637,0.68646,194100002.0
2006-03-08 18:51:00,0.68648,0.68654,0.68642,0.68642,180400001.0
2006-03-08 18:52:00,0.68642,0.68646,0.6864,0.68641,537200008.0
2006-03-08 18:53:00,0.6864,0.6864,0.68629,0.68631,883000001.0
2006-03-08 18:54:00,0.68639,0.68645,0.68636,0.68645,328499993.0
2006-03-08 18:55:00,0.68642,0.68647,0.68635,0.68643,542699996.0
2006-03-08 18:56:00,0.68643,0.68646,0.68634,0.68634,365100001.0
2006-03-08 18:57:00,0.68634,0.68636,0.68622,0.68627,246299999.0
2006-03-08 18:58:00,0.68624,0.68629,0.68622,0.68623,1277699986.0
2006-03-08 18:59:00,0.68618,0.68625,0.68616,0.6862,811399990.0
2006-03-08 19:00:00,0.68621,0.68635,0.6862,0.68633,512599997.0
2006-03-08 19:01:00,0.68634,0.6864,0.68625,0.68635,152300000.0
2006-03-08 19:02:00,0.68632,0.68634,0.68625,0.68634,433900005.0
2006-03-08 19:03:00,0.68633,0.68641,0.68629,0.68632,524500000.0
2006-03-08 19:04:00,0.68635,0.68641,0.68633,0.68635,375800001.0
2006-03-08 19:05:00,0.68635,0.68658,0.68635,0.68658,472199997.0
2006-03-08 19:06:00,0.68656,0.68663,0.68653,0.68653,709299994.0
2006-03-08 19:07:00,0.68657,0.68662,0.68652,0.68652,420299995.0
2006-03-08 19:08:00,0.68658,0.6866,0.68647,0.68647,1168200001.0
2006-03-08 19:09:00,0.68646,0.68657,0.68646,0.68653,528199999.0
2006-03-08 19:10:00,0.68653,0.68653,0.68645,0.6865,325299993.0
2006-03-08 19:11:00,0.68646,0.68652,0.6864,0.68652,133200000.0
2006-03-08 19:12:00,0.68652,0.68661,0.68652,0.68655,244599995.0
2006-03-08 19:13:00,0.68655,0.68663,0.68653,0.68653,316100004.0
2006-03-08 19:14:00,0.68654,0.68661,0.68653,0.68661,343299997.0
2006-03-08 19:15:00,0.68658,0.68661,0.68648,0.68653,492400001.0
2006-03-08 19:16:00,0.6866,0.68666,0.68656,0.68666,157500003.0
2006-03-08 19:17:00,0.68671,0.68673,0.68667,0.68673,383999995.0
2006-03-08 19:18:00,0.68671,0.68676,0.68666,0.68672,217699999.0
2006-03-08 19:19:00,0.68669,0.68669,0.68661,0.68668,606800012.0
2006-03-08 19:20:00,0.68667,0.68667,0.6866,0.68662,269800002.0
2006-03-08 19:21:00,0.68663,0.68669,0.68658,0.68663,263599999.0
2006-03-08 19:22:00,0.68663,0.68664,0.68658,0.6866,317400005.0
2006-03-08 19:23:00,0.68657,0.68667,0.68657,0.68667,379299992.0
2006-03-08 19:24:00,0.68668,0.68668,0.68659,0.68664,134000003.0
2006-03-08 19:25:00,0.68663,0.6867,0.68659,0.68663,242499998.0
2006-03-08 19:26:00,0.68662,0.68669,0.68662,0.68666,440299996.0
2006-03-08 19:27:00,0.68667,0.68678,0.68667,0.68678,984600008.0
2006-03-08 19:28:00,0.68677,0.68683,0.68674,0.68683,460599996.0
2006-03-08 19:29:00,0.68677,0.68677,0.68666,0.68677,546800007.0
2006-03-08 19:30:00,0.68677,0.68678,0.68671,0.68672,664300000.0
2006-03-08 19:31:00,0.68672,0.68678,0.6867,0.6867,566699996.0
2006-03-08 19:32:00,0.68674,0.68679,0.68673,0.68674,693700003.0
2006-03-08 19:33:00,0.68668,0.68675,0.68668,0.68673,228699995.0
2006-03-08 19:34:00,0.68673,0.68673,0.68666,0.68666,474099993.0
2006-03-08 19:35:00,0.68663,0.68663,0.68652,0.6866,605699998.0
2006-03-08 19:36:00,0.68664,0.68668,0.68654,0.68666,539599997.0
2006-03-08 19:37:00,0.68665,0.68667,0.6866,0.6866,353799999.0
2006-03-08 19:38:00,0.6866,0.68664,0.68651,0.68653,327500006.0
2006-03-08 19:39:00,0.6865,0.68657,0.68649,0.68655,869200006.0
2006-03-08 19:40:00,0.6865,0.68656,0.68643,0.68643,684200004.0
2006-03-08 19:41:00,0.68641,0.68647,0.68639,0.6864,642799998.0
2006-03-08 19:42:00,0.6864,0.6865,0.6864,0.68646,172000002.0
2006-03-08 19:43:00,0.68647,0.68653,0.68647,0.68653,135800005.0
2006-03-08 19:44:00,0.68653,0.68662,0.68653,0.68656,423499993.0
2006-03-08 19:45:00,0.6866,0.68664,0.68657,0.68657,201000000.0
2006-03-08 19:46:00,0.68663,0.68669,0.68663,0.68669,159399998.0
2006-03-08 19:47:00,0.68668,0.68668,0.6866,0.68666,84399999.0
2006-03-08 19:48:00,0.68667,0.68667,0.68665,0.68665,55599999.0
2006-03-08 19:49:00,0.68663,0.68672,0.68663,0.68666,222399997.0
2006-03-08 19:50:00,0.68665,0.68668,0.68663,0.68665,363499996.0
2006-03-08 19:51:00,0.68665,0.68671,0.68661,0.68665,451400000.0
2006-03-08 19:52:00,0.68665,0.68671,0.68665,0.68665,399099998.0
2006-03-08 19:53:00,0.68667,0.68674,0.68666,0.68666,154600001.0
2006-03-08 19:54:00,0.68667,0.68667,0.68663,0.68666,79500001.0
2006-03-08 19:55:00,0.68664,0.68669,0.68661,0.68665,232400004.0
2006-03-08 19:56:00,0.68664,0.68669,0.68662,0.68662,240299997.0
2006-03-08 19:57:00,0.68666,0.68668,0.68658,0.68659,677799999.0
2006-03-08 19:58:00,0.68658,0.68667,0.68658,0.68662,272999997.0
2006-03-08 19:59:00,0.68664,0.68673,0.68663,0.68663,367200005.0
2006-03-08 20:00:00,0.68667,0.68667,0.68661,0.68666,132000003.0
2006-03-08 20:01:00,0.68667,0.68672,0.68666,0.68667,220700001.0
2006-03-08 20:02:00,0.68669,0.68672,0.68667,0.68667,125199998.0
2006-03-08 20:03:00,0.68669,0.68676,0.68666,0.68671,162199999.0
2006-03-08 20:04:00,0.68669,0.68669,0.68666,0.68669,145399997.0
2006-03-08 20:05:00,0.68668,0.68668,0.68661,0.68662,181699994.0
2006-03-08 20:06:00,0.68655,0.68662,0.68649,0.68662,82400001.0
2006-03-08 20:07:00,0.68663,0.68665,0.68662,0.68662,137199999.0
2006-03-08 20:08:00,0.68665,0.68667,0.68662,0.68665,619200004.0
2006-03-08 20:09:00,0.68665,0.68669,0.68663,0.68666,160899999.0
2006-03-08 20:10:00,0.68663,0.68663,0.68658,0.68663,98499998.0
2006-03-08 20:11:00,0.68663,0.6867,0.68663,0.6867,258499998.0
2006-03-08 20:12:00,0.68668,0.68671,0.68656,0.68665,1120300005.0
2006-03-08 20:13:00,0.68661,0.68661,0.68648,0.68661,376099995.0
2006-03-08 20:14:00,0.68664,0.68664,0.68655,0.68657,354800000.0
2006-03-08 20:15:00,0.68661,0.68664,0.68657,0.68657,961400004.0
2006-03-08 20:16:00,0.68656,0.68657,0.6865,0.68657,474599998.0
2006-03-08 20:17:00,0.68658,0.6866,0.68655,0.68658,101199999.0
2006-03-08 20:18:00,0.6866,0.68664,0.68657,0.68657,270800002.0
2006-03-08 20:19:00,0.68658,0.6866,0.68655,0.68655,449499999.0
2006-03-08 20:20:00,0.68658,0.68664,0.68658,0.68663,375199997.0
2006-03-08 20:21:00,0.6866,0.68662,0.6866,0.68661,53700001.0
2006-03-08 20:22:00,0.6866,0.68663,0.68657,0.6866,191899997.0
2006-03-08 20:23:00,0.68658,0.68661,0.68633,0.68633,523799999.0
2006-03-08 20:24:00,0.68643,0.68649,0.68637,0.68637,363299999.0
2006-03-08 20:25:00,0.68635,0.68643,0.68635,0.68638,454600004.0
2006-03-08 20:26:00,0.68641,0.68658,0.68641,0.68651,1000099996.0
2006-03-08 20:27:00,0.68648,0.68654,0.68648,0.68651,502999995.0
2006-03-08 20:28:00,0.68651,0.68651,0.68641,0.68648,689399999.0
2006-03-08 20:29:00,0.68652,0.68653,0.68645,0.68647,559099991.0
2006-03-08 20:30:00,0.68647,0.68651,0.68639,0.68644,1773100001.0
2006-03-08 20:31:00,0.68645,0.68645,0.68634,0.68635,1037200011.0
2006-03-08 20:32:00,0.6864,0.68647,0.68637,0.68641,1335199993.0
2006-03-08 20:33:00,0.6864,0.68643,0.6864,0.6864,376600004.0
2006-03-08 20:34:00,0.68639,0.68648,0.68639,0.68643,355700003.0
2006-03-08 20:35:00,0.68643,0.68644,0.68636,0.68644,256700004.0
2006-03-08 20:36:00,0.68645,0.68645,0.68639,0.68642,280800000.0
2006-03-08 20:37:00,0.68642,0.68648,0.6864,0.68643,769200002.0
2006-03-08 20:38:00,0.6864,0.6865,0.68638,0.6864,808800005.0
2006-03-08 20:39:00,0.68639,0.68645,0.68636,0.68639,486800006.0
2006-03-08 20:40:00,0.6864,0.68645,0.6864,0.68643,503199991.0
2006-03-08 20:41:00,0.68645,0.68651,0.68644,0.6865,299199995.0
2006-03-08 20:42:00,0.68652,0.68654,0.68652,0.68654,34800000.0
2006-03-08 20:43:00,0.68655,0.68662,0.6865,0.6865,615600006.0
2006-03-08 20:44:00,0.68655,0.68655,0.6865,0.68653,986299999.0
2006-03-08 20:45:00,0.68652,0.68656,0.68647,0.68656,327400001.0
2006-03-08 20:46:00,0.6866,0.6866,0.68644,0.68647,234700002.0
2006-03-08 20:47:00,0.68646,0.68651,0.68641,0.68643,731899997.0
2006-03-08 20:48:00,0.68641,0.68654,0.68641,0.68645,722599998.0
2006-03-08 20:49:00,0.68647,0.68649,0.68644,0.68649,282399997.0
2006-03-08 20:50:00,0.6865,0.6865,0.68643,0.68648,1398399999.0
2006-03-08 20:51:00,0.68647,0.68653,0.68645,0.68647,517800003.0
2006-03-08 20:52:00,0.68649,0.6865,0.68641,0.68642,637600001.0
2006-03-08 20:53:00,0.68645,0.68647,0.68639,0.68645,917500001.0
2006-03-08 20:54:00,0.68648,0.68648,0.68632,0.68644,629099999.0
2006-03-08 20:55:00,0.68645,0.68645,0.6864,0.68643,485600000.0
2006-03-08 20:56:00,0.68645,0.68651,0.68638,0.68641,1268800000.0
2006-03-08 20:57:00,0.68637,0.68646,0.68637,0.6864,1073600006.0
2006-03-08 20:58:00,0.68639,0.68645,0.68631,0.6864,629599998.0
2006-03-08 20:59:00,0.6864,0.68643,0.68635,0.68635,1340199997.0
2006-03-08 21:00:00,0.68638,0.68646,0.68636,0.68644,1591499994.0
2006-03-08 21:01:00,0.6864,0.68643,0.68635,0.6864,1050700007.0
2006-03-08 21:02:00,0.68643,0.68643,0.68631,0.6864,415499995.0
2006-03-08 21:03:00,0.68641,0.68647,0.68636,0.68641,689999997.0
2006-03-08 21:04:00,0.68642,0.68643,0.6864,0.68642,375000002.0
2006-03-08 21:05:00,0.68643,0.68654,0.68643,0.68647,803299999.0
2006-03-08 21:06:00,0.68648,0.68648,0.68642,0.68645,598900002.0
2006-03-08 21:07:00,0.68647,0.68655,0.68647,0.68654,207499999.0
2006-03-08 21:08:00,0.68656,0.68657,0.68653,0.68653,97600002.0
2006-03-08 21:09:00,0.68658,0.68662,0.68645,0.68652,508200001.0
2006-03-08 21:10:00,0.68648,0.6865,0.68642,0.6865,182100002.0
2006-03-08 21:11:00,0.68651,0.68655,0.68651,0.68655,258599997.0
2006-03-08 21:12:00,0.68654,0.68661,0.68654,0.6866,113100001.0
2006-03-08 21:13:00,0.68659,0.68659,0.68644,0.68644,239299999.0
2006-03-08 21:14:00,0.68646,0.68653,0.68644,0.68648,669400003.0
2006-03-08 21:15:00,0.6865,0.68654,0.68647,0.68654,393500001.0
2006-03-08 21:16:00,0.6865,0.68659,0.6865,0.68658,322999994.0
2006-03-08 21:17:00,0.68655,0.68658,0.68653,0.68658,126400001.0
2006-03-08 21:18:00,0.68653,0.68655,0.68649,0.6865,128600002.0
2006-03-08 21:19:00,0.68648,0.6865,0.68645,0.68645,511799995.0
2006-03-08 21:20:00,0.6865,0.68652,0.68641,0.68642,1104400014.0
2006-03-08 21:21:00,0.68647,0.68653,0.68642,0.68642,381300000.0
2006-03-08 21:22:00,0.68643,0.68655,0.68643,0.68655,800199995.0
2006-03-08 21:23:00,0.68655,0.68655,0.68652,0.68652,30300000.0
2006-03-08 21:24:00,0.68654,0.68654,0.68645,0.68645,235200001.0
2006-03-08 21:25:00,0.68647,0.68652,0.68644,0.68648,247100000.0
2006-03-08 21:26:00,0.68647,0.68659,0.68647,0.68655,100300000.0
2006-03-08 21:27:00,0.68654,0.68654,0.68649,0.68654,189999999.0
2006-03-08 21:28:00,0.68654,0.68655,0.68647,0.68652,261699995.0
2006-03-08 21:29:00,0.68653,0.68653,0.68652,0.68652,87100000.0
2006-03-08 21:30:00,0.68651,0.68655,0.6865,0.6865,129000000.0
2006-03-08 21:31:00,0.6865,0.68657,0.6865,0.68657,143799999.0
2006-03-08 21:32:00,0.68659,0.68669,0.68659,0.68668,829400001.0
2006-03-08 21:33:00,0.68669,0.68669,0.68654,0.68654,412200005.0
2006-03-08 21:34:00,0.68653,0.68661,0.68647,0.68649,400100000.0
2006-03-08 21:35:00,0.68653,0.68662,0.68653,0.68662,185100003.0
2006-03-08 21:36:00,0.68663,0.68668,0.68657,0.68657,168300003.0
2006-03-08 21:37:00,0.6866,0.68663,0.68657,0.68663,214199999.0
2006-03-08 21:38:00,0.68663,0.68665,0.68657,0.68661,234899999.0
2006-03-08 21:39:00,0.68654,0.68664,0.68654,0.68663,239500000.0
2006-03-08 21:40:00,0.68657,0.68663,0.68657,0.68657,235700002.0
2006-03-08 21:41:00,0.68663,0.68665,0.68651,0.68653,187599998.0
2006-03-08 21:42:00,0.68657,0.6866,0.68655,0.68655,227699998.0
2006-03-08 21:43:00,0.68655,0.68663,0.68654,0.68654,264899997.0
2006-03-08 21:44:00,0.68651,0.68651,0.68644,0.6865,432900000.0
2006-03-08 21:45:00,0.68651,0.68654,0.68651,0.68654,92399997.0
2006-03-08 21:46:00,0.68655,0.68655,0.6865,0.6865,612499996.0
2006-03-08 21:47:00,0.68649,0.68651,0.68646,0.68646,210600003.0
2006-03-08 21:48:00,0.68647,0.68651,0.68646,0.68647,85500001.0
2006-03-08 21:49:00,0.68647,0.6865,0.68647,0.68647,136999997.0
2006-03-08 21:50:00,0.68643,0.68643,0.68635,0.68637,161899999.0
2006-03-08 21:51:00,0.68636,0.68642,0.68632,0.68637,258100000.0
2006-03-08 21:52:00,0.68628,0.68628,0.68613,0.68613,131000002.0
2006-03-08 21:53:00,0.68618,0.68618,0.68605,0.68605,84500001.0
2006-03-08 21:54:00,0.68605,0.6861,0.68601,0.68605,337100000.0
2006-03-08 21:55:00,0.68603,0.6861,0.68601,0.68601,225000002.0
2006-03-08 21:56:00,0.68602,0.68605,0.68599,0.68603,153700004.0
2006-03-08 21:57:00,0.68608,0.68612,0.68605,0.68609,327699999.0
2006-03-08 21:58:00,0.68605,0.68605,0.68594,0.68594,70800003.0
2006-03-08 21:59:00,0.68592,0.68599,0.68588,0.68597,461699999.0
2006-03-08 22:00:00,0.68595,0.68595,0.6859,0.68593,257800000.0
2006-03-08 22:01:00,0.68597,0.68602,0.68596,0.686,288100001.0
2006-03-08 22:02:00,0.686,0.68603,0.6859,0.6859,435400002.0
2006-03-08 22:03:00,0.6859,0.68595,0.6859,0.68593,502299997.0
2006-03-08 22:04:00,0.68593,0.68593,0.68584,0.68592,267600004.0
2006-03-08 22:05:00,0.6859,0.68595,0.6859,0.68593,237399995.0
2006-03-08 22:06:00,0.68596,0.68599,0.68595,0.68598,131599998.0
2006-03-08 22:07:00,0.68596,0.68608,0.68596,0.68608,151699999.0
2006-03-08 22:08:00,0.68608,0.68612,0.68603,0.68609,388800003.0
2006-03-08 22:09:00,0.68607,0.68614,0.68607,0.6861,203100001.0
2006-03-08 22:10:00,0.68607,0.68611,0.68603,0.68603,172199998.0
2006-03-08 22:11:00,0.68607,0.6861,0.68605,0.68607,172000003.0
2006-03-08 22:12:00,0.68609,0.68618,0.68608,0.68612,459200002.0
2006-03-08 22:13:00,0.68612,0.68612,0.68608,0.68608,129000003.0
2006-03-08 22:14:00,0.68606,0.68607,0.68605,0.68607,62199999.0
2006-03-08 22:15:00,0.68605,0.68611,0.68604,0.68604,694300007.0
2006-03-08 22:16:00,0.68604,0.68607,0.686,0.68606,524000001.0
2006-03-08 22:17:00,0.68608,0.68608,0.68607,0.68607,23100000.0
2006-03-08 22:18:00,0.68605,0.68605,0.68605,0.68605,87699999.0
2006-03-08 22:19:00,0.68607,0.68607,0.68604,0.68607,182000000.0
2006-03-08 22:20:00,0.68607,0.68611,0.68603,0.68607,115700000.0
2006-03-08 22:21:00,0.68608,0.6861,0.68605,0.68605,374900001.0
2006-03-08 22:22:00,0.68608,0.68616,0.68605,0.68605,392300004.0
2006-03-08 22:23:00,0.68603,0.68622,0.68603,0.68607,651500000.0
2006-03-08 22:24:00,0.6861,0.68615,0.68607,0.68607,257000000.0
2006-03-08 22:25:00,0.68605,0.68613,0.68604,0.6861,202800000.0
2006-03-08 22:26:00,0.68606,0.68609,0.686,0.68605,455300007.0
2006-03-08 22:27:00,0.68608,0.6861,0.686,0.686,83199999.0
2006-03-08 22:28:00,0.68599,0.68603,0.68596,0.68596,156500001.0
2006-03-08 22:29:00,0.686,0.686,0.68595,0.68595,193200004.0
2006-03-08 22:30:00,0.68598,0.68598,0.6859,0.6859,67700000.0
2006-03-08 22:31:00,0.68589,0.68591,0.68587,0.6859,104100000.0
2006-03-08 22:32:00,0.68594,0.68597,0.68594,0.68595,163599998.0
2006-03-08 22:33:00,0.68596,0.68603,0.68596,0.68603,231000001.0
2006-03-08 22:34:00,0.68602,0.68605,0.68595,0.68595,382100002.0
2006-03-08 22:35:00,0.68595,0.68598,0.6859,0.68598,163400000.0
2006-03-08 22:36:00,0.68602,0.68605,0.68601,0.68604,158099995.0
2006-03-08 22:37:00,0.68605,0.68605,0.686,0.686,303599996.0
2006-03-08 22:38:00,0.68603,0.68603,0.68602,0.68602,51000000.0
2006-03-08 22:39:00,0.68603,0.68611,0.68603,0.68607,256399998.0
2006-03-08 22:40:00,0.68604,0.68606,0.68601,0.68605,459000000.0
2006-03-08 22:41:00,0.68605,0.6861,0.68605,0.6861,254799994.0
2006-03-08 22:42:00,0.68602,0.68607,0.68601,0.68602,332799997.0
2006-03-08 22:43:00,0.68602,0.68602,0.68602,0.68602,44599999.0
2006-03-08 22:44:00,0.68605,0.68605,0.68602,0.68605,84100000.0
2006-03-08 22:45:00,0.68608,0.68608,0.68598,0.686,212499999.0
2006-03-08 22:46:00,0.686,0.68603,0.686,0.686,87199999.0
2006-03-08 22:47:00,0.68603,0.68603,0.68595,0.68595,121799999.0
2006-03-08 22:48:00,0.68595,0.68603,0.68588,0.68588,226099996.0
2006-03-08 22:49:00,0.686,0.686,0.68591,0.68591,85400000.0
2006-03-08 22:50:00,0.68597,0.68601,0.68597,0.68597,75099999.0
2006-03-08 22:51:00,0.68601,0.68604,0.686,0.686,157300001.0
2006-03-08 22:52:00,0.686,0.68603,0.68598,0.68598,133899998.0
2006-03-08 22:53:00,0.68595,0.68608,0.68595,0.68606,62100000.0
2006-03-08 22:54:00,0.68607,0.68614,0.68606,0.68609,111100000.0
2006-03-08 22:55:00,0.68608,0.68608,0.68605,0.68605,35300000.0
2006-03-08 22:56:00,0.68605,0.68605,0.686,0.68603,75300001.0
2006-03-08 22:57:00,0.686,0.68601,0.68595,0.68599,165799997.0
2006-03-08 22:58:00,0.68597,0.686,0.6859,0.68595,372600001.0
2006-03-08 22:59:00,0.686,0.6861,0.68591,0.68591,196599995.0
2006-03-08 23:00:00,0.68581,0.68616,0.68581,0.68607,213200001.0
2006-03-08 23:01:00,0.68605,0.68605,0.68597,0.68603,66300000.0
2006-03-08 23:02:00,0.68604,0.68604,0.68598,0.68602,145099996.0
2006-03-08 23:03:00,0.68603,0.68604,0.68599,0.68604,80500001.0
2006-03-08 23:04:00,0.68603,0.68603,0.68597,0.68599,40699998.0
2006-03-08 23:05:00,0.68599,0.68608,0.68599,0.68608,84500001.0
2006-03-08 23:06:00,0.68609,0.68614,0.68606,0.6861,101699998.0
2006-03-08 23:07:00,0.68607,0.68614,0.68606,0.68606,240800000.0
2006-03-08 23:08:00,0.68602,0.68609,0.68602,0.68602,152400001.0
2006-03-08 23:09:00,0.68605,0.68612,0.68602,0.68605,127300002.0
2006-03-08 23:10:00,0.68605,0.68609,0.68602,0.68607,112499999.0
2006-03-08 23:11:00,0.68606,0.68606,0.68598,0.686,182399997.0
2006-03-08 23:12:00,0.68603,0.68609,0.68601,0.68605,122000000.0
2006-03-08 23:13:00,0.68599,0.68603,0.68597,0.68597,80800001.0
2006-03-08 23:14:00,0.68594,0.686,0.68594,0.686,36000000.0
2006-03-08 23:15:00,0.686,0.68601,0.68594,0.68599,102100000.0
2006-03-08 23:16:00,0.68597,0.68603,0.68595,0.68598,198000001.0
2006-03-08 23:17:00,0.68605,0.68608,0.68599,0.68601,91800000.0
2006-03-08 23:18:00,0.68597,0.68599,0.68592,0.68592,93799998.0
2006-03-08 23:19:00,0.68593,0.68593,0.68593,0.68593,13200000.0
2006-03-08 23:20:00,0.68593,0.68595,0.68593,0.68595,143300004.0
2006-03-08 23:21:00,0.68593,0.68593,0.68593,0.68593,61400002.0
2006-03-08 23:22:00,0.68597,0.68604,0.68597,0.68603,117499999.0
2006-03-08 23:23:00,0.68599,0.686,0.68593,0.68597,234200001.0
2006-03-08 23:24:00,0.68594,0.68602,0.68594,0.68598,180999995.0
2006-03-08 23:25:00,0.68593,0.68597,0.68593,0.68597,64000001.0
2006-03-08 23:26:00,0.68597,0.68598,0.68588,0.68588,79400001.0
2006-03-08 23:27:00,0.68586,0.6859,0.68582,0.68582,194799996.0
2006-03-08 23:28:00,0.68582,0.68582,0.68576,0.68576,18400000.0
2006-03-08 23:29:00,0.68571,0.68577,0.68568,0.68577,70800000.0
2006-03-08 23:30:00,0.68575,0.68583,0.68575,0.68581,172400001.0
2006-03-08 23:31:00,0.68587,0.68598,0.68587,0.68598,175800003.0
2006-03-08 23:32:00,0.68599,0.68599,0.6859,0.68595,137200000.0
2006-03-08 23:33:00,0.68598,0.68598,0.6859,0.68595,247800002.0
2006-03-08 23:34:00,0.68593,0.68593,0.68587,0.68592,74199999.0
2006-03-08 23:35:00,0.68593,0.68593,0.68582,0.68588,94200000.0
2006-03-08 23:36:00,0.68587,0.68592,0.68584,0.68587,133999996.0
2006-03-08 23:37:00,0.6859,0.68598,0.68588,0.68598,33400000.0
2006-03-08 23:38:00,0.68592,0.68601,0.68592,0.68592,149100003.0
2006-03-08 23:39:00,0.68598,0.68601,0.68593,0.68599,157900000.0
2006-03-08 23:40:00,0.68595,0.68598,0.6859,0.68598,150999997.0
2006-03-08 23:41:00,0.686,0.686,0.68591,0.68593,212500002.0
2006-03-08 23:42:00,0.68595,0.686,0.68592,0.686,106399997.0
2006-03-08 23:43:00,0.68598,0.68598,0.68589,0.68589,191100001.0
2006-03-08 23:44:00,0.68589,0.68591,0.68587,0.68589,91500001.0
2006-03-08 23:45:00,0.68589,0.68594,0.68589,0.68594,19500000.0
2006-03-08 23:46:00,0.68591,0.68591,0.68584,0.68584,16600000.0
2006-03-08 23:47:00,0.68587,0.68587,0.68586,0.68586,62399998.0
2006-03-08 23:48:00,0.68589,0.6859,0.68582,0.68582,39700000.0
2006-03-08 23:49:00,0.68584,0.68589,0.68584,0.68589,1600000.0
2006-03-08 23:50:00,0.6859,0.6859,0.6859,0.6859,23900000.0
2006-03-08 23:51:00,0.68594,0.68601,0.68594,0.68601,87099997.0
2006-03-08 23:52:00,0.68596,0.68601,0.68594,0.68594,55099999.0
2006-03-08 23:53:00,0.68586,0.68596,0.68585,0.68585,121800001.0
2006-03-08 23:54:00,0.68587,0.68587,0.68576,0.68576,131500001.0
2006-03-08 23:55:00,0.68578,0.68578,0.68571,0.68572,104400000.0
2006-03-08 23:56:00,0.68569,0.68573,0.68567,0.68572,217999993.0
2006-03-08 23:57:00,0.68577,0.68579,0.68569,0.68571,135600002.0
2006-03-08 23:58:00,0.68573,0.68577,0.68547,0.68576,33800000.0
2006-03-08 23:59:00,0.68572,0.68575,0.68572,0.68575,98300001.0
2006-03-09 00:00:00,0.68572,0.68577,0.6857,0.6857,189200003.0
2006-03-09 00:01:00,0.68568,0.68626,0.68565,0.68626,142400001.0
2006-03-09 00:02:00,0.68605,0.6862,0.68594,0.68615,216399999.0
2006-03-09 00:03:00,0.68593,0.68613,0.68579,0.68583,146100000.0
2006-03-09 00:04:00,0.6856,0.68583,0.68547,0.68583,118799999.0
2006-03-09 00:05:00,0.68589,0.68621,0.68589,0.68617,128500000.0
2006-03-09 00:06:00,0.68583,0.68594,0.68558,0.68563,174400001.0
2006-03-09 00:07:00,0.6857,0.68584,0.68556,0.68559,122999998.0
2006-03-09 00:08:00,0.6854,0.68568,0.68532,0.68565,235599999.0
2006-03-09 00:09:00,0.6857,0.68601,0.68564,0.68601,95900002.0
2006-03-09 00:10:00,0.68587,0.68603,0.68584,0.68599,108899998.0
2006-03-09 00:11:00,0.6859,0.68607,0.68568,0.68584,127600003.0
2006-03-09 00:12:00,0.68581,0.68597,0.68562,0.68573,144399999.0
2006-03-09 00:13:00,0.68559,0.68602,0.68558,0.68592,177900003.0
2006-03-09 00:14:00,0.68595,0.6861,0.6857,0.68585,124300002.0
2006-03-09 00:15:00,0.68577,0.68596,0.68569,0.68593,167399999.0
2006-03-09 00:16:00,0.68585,0.68599,0.68571,0.68599,166400000.0
2006-03-09 00:17:00,0.68605,0.68608,0.68556,0.68573,360400000.0
2006-03-09 00:18:00,0.68565,0.68596,0.6856,0.68596,116999997.0
2006-03-09 00:19:00,0.68593,0.68604,0.68562,0.68584,188300000.0
2006-03-09 00:20:00,0.68567,0.68603,0.68565,0.68584,310300004.0
2006-03-09 00:21:00,0.686,0.6861,0.68574,0.68581,282700001.0
2006-03-09 00:22:00,0.6857,0.68589,0.68558,0.68589,202600000.0
2006-03-09 00:23:00,0.6859,0.68608,0.68586,0.68601,215800001.0
2006-03-09 00:24:00,0.68577,0.68585,0.68577,0.68585,101099999.0
2006-03-09 00:25:00,0.68587,0.6859,0.68585,0.68585,68599999.0
2006-03-09 00:26:00,0.6859,0.6859,0.68587,0.6859,80499999.0
2006-03-09 00:27:00,0.68594,0.68595,0.68576,0.68582,170699999.0
2006-03-09 00:28:00,0.68582,0.68583,0.68581,0.68582,94200000.0
2006-03-09 00:29:00,0.68585,0.68585,0.68578,0.68578,150400001.0
2006-03-09 00:30:00,0.68585,0.68585,0.6858,0.68583,54500000.0
2006-03-09 00:31:00,0.68583,0.68587,0.68581,0.68585,228900000.0
2006-03-09 00:32:00,0.68586,0.68591,0.68583,0.68591,101900000.0
2006-03-09 00:33:00,0.68585,0.6859,0.68585,0.6859,171000003.0
2006-03-09 00:34:00,0.68585,0.6859,0.68584,0.68586,138700001.0
2006-03-09 00:35:00,0.6858,0.6859,0.6858,0.6859,113399999.0
2006-03-09 00:36:00,0.68584,0.68584,0.68581,0.68581,47200001.0
2006-03-09 00:37:00,0.68582,0.68582,0.6858,0.6858,59799999.0
2006-03-09 00:38:00,0.68584,0.68587,0.68577,0.68585,207299997.0
2006-03-09 00:39:00,0.68586,0.68594,0.68586,0.68594,18300000.0
2006-03-09 00:40:00,0.68602,0.68603,0.68597,0.68597,112500003.0
2006-03-09 00:41:00,0.68595,0.68604,0.68594,0.686,146000000.0
2006-03-09 00:42:00,0.68597,0.68597,0.68597,0.68597,12800000.0
2006-03-09 00:43:00,0.68595,0.686,0.68595,0.686,26299999.0
2006-03-09 00:44:00,0.68603,0.68603,0.68595,0.68598,119100001.0
2006-03-09 00:45:00,0.68601,0.68603,0.68598,0.68599,158700002.0
2006-03-09 00:46:00,0.68602,0.68605,0.68599,0.68603,141899996.0
2006-03-09 00:47:00,0.68603,0.68605,0.68603,0.68605,44500000.0
2006-03-09 00:48:00,0.68603,0.68604,0.68601,0.68602,64999999.0
2006-03-09 00:49:00,0.68603,0.68603,0.68595,0.68595,103499999.0
2006-03-09 00:50:00,0.68596,0.68599,0.68592,0.68599,171799998.0
2006-03-09 00:51:00,0.68602,0.68603,0.68593,0.68602,161100000.0
2006-03-09 00:52:00,0.686,0.68605,0.686,0.686,24400000.0
2006-03-09 00:53:00,0.686,0.68601,0.68597,0.68599,128900003.0
2006-03-09 00:54:00,0.68601,0.68603,0.686,0.68602,88800001.0
2006-03-09 00:55:00,0.68605,0.68605,0.68602,0.68603,67900000.0
2006-03-09 00:56:00,0.686,0.68605,0.68597,0.68602,123299999.0
2006-03-09 00:57:00,0.68602,0.68605,0.686,0.68603,199700005.0
2006-03-09 00:58:00,0.68602,0.68605,0.68602,0.68605,39700002.0
2006-03-09 00:59:00,0.68602,0.68605,0.68602,0.68605,55099999.0
2006-03-09 01:00:00,0.68606,0.68611,0.68606,0.68611,89500000.0
2006-03-09 01:01:00,0.6861,0.6861,0.686,0.68606,172400004.0
2006-03-09 01:02:00,0.68606,0.68606,0.68604,0.68604,34300000.0
2006-03-09 01:03:00,0.68607,0.68609,0.686,0.68603,166500002.0
2006-03-09 01:04:00,0.68605,0.68608,0.68601,0.68608,123700002.0
2006-03-09 01:05:00,0.68608,0.6861,0.68605,0.6861,100099999.0
2006-03-09 01:06:00,0.68613,0.68617,0.68609,0.68617,182099999.0
2006-03-09 01:07:00,0.68616,0.68628,0.68616,0.68622,180600002.0
2006-03-09 01:08:00,0.68627,0.68638,0.68627,0.68633,185300002.0
2006-03-09 01:09:00,0.68635,0.68637,0.68629,0.68637,145899999.0
2006-03-09 01:10:00,0.68641,0.68642,0.68635,0.68639,206499996.0
2006-03-09 01:11:00,0.68643,0.68643,0.6864,0.6864,121399997.0
2006-03-09 01:12:00,0.68637,0.6864,0.68635,0.68637,101800001.0
2006-03-09 01:13:00,0.68635,0.6864,0.68635,0.6864,112200001.0
2006-03-09 01:14:00,0.68636,0.68638,0.68634,0.68638,199500000.0
2006-03-09 01:15:00,0.68633,0.68639,0.6863,0.68639,138199998.0
2006-03-09 01:16:00,0.68643,0.68645,0.6864,0.68645,145199998.0
2006-03-09 01:17:00,0.68645,0.68645,0.68642,0.68642,22400001.0
2006-03-09 01:18:00,0.6864,0.68645,0.6864,0.68645,68600001.0
2006-03-09 01:19:00,0.68643,0.68643,0.68632,0.68632,158999999.0
2006-03-09 01:20:00,0.68631,0.68635,0.68627,0.68635,122199997.0
2006-03-09 01:21:00,0.68633,0.68635,0.68633,0.68635,102200002.0
2006-03-09 01:22:00,0.68638,0.68638,0.68632,0.68635,46299999.0
2006-03-09 01:23:00,0.68638,0.68642,0.68638,0.68638,88700001.0
2006-03-09 01:24:00,0.68636,0.68639,0.68627,0.68639,164000002.0
2006-03-09 01:25:00,0.6864,0.6864,0.68632,0.68638,167600002.0
2006-03-09 01:26:00,0.68637,0.6864,0.6863,0.6863,67600001.0
2006-03-09 01:27:00,0.68632,0.68636,0.68628,0.6863,120900000.0
2006-03-09 01:28:00,0.68639,0.68642,0.68637,0.68638,116800003.0
2006-03-09 01:29:00,0.68637,0.68637,0.68627,0.68632,91900001.0
2006-03-09 01:30:00,0.68627,0.68636,0.68627,0.68632,225800004.0
2006-03-09 01:31:00,0.68628,0.68635,0.68628,0.68634,89300001.0
2006-03-09 01:32:00,0.68639,0.6864,0.68634,0.68634,57400001.0
2006-03-09 01:33:00,0.68631,0.68633,0.68628,0.68628,35200000.0
2006-03-09 01:34:00,0.68632,0.68636,0.68629,0.68629,49700001.0
2006-03-09 01:35:00,0.6863,0.68632,0.68628,0.6863,189899998.0
2006-03-09 01:36:00,0.68635,0.6864,0.68629,0.68629,201400001.0
2006-03-09 01:37:00,0.6863,0.68635,0.68629,0.68635,169400001.0
2006-03-09 01:38:00,0.68632,0.68637,0.68627,0.68632,109999999.0
2006-03-09 01:39:00,0.68635,0.68635,0.68629,0.68633,152299997.0
2006-03-09 01:40:00,0.6863,0.68642,0.6863,0.68638,243599999.0
2006-03-09 01:41:00,0.68636,0.68638,0.68632,0.68637,175200000.0
2006-03-09 01:42:00,0.68634,0.68641,0.68629,0.68639,80299997.0
2006-03-09 01:43:00,0.68645,0.68645,0.68643,0.68643,41600001.0
2006-03-09 01:44:00,0.68644,0.68644,0.68636,0.68637,114900000.0
2006-03-09 01:45:00,0.68638,0.68645,0.68633,0.68643,187700003.0
2006-03-09 01:46:00,0.68647,0.68663,0.68647,0.68659,118299998.0
2006-03-09 01:47:00,0.68661,0.68666,0.68661,0.68666,151999999.0
2006-03-09 01:48:00,0.68663,0.68665,0.68662,0.68665,192499997.0
2006-03-09 01:49:00,0.6866,0.68661,0.68653,0.68655,116100001.0
2006-03-09 01:50:00,0.68655,0.6866,0.68655,0.68655,46200001.0
2006-03-09 01:51:00,0.68659,0.68659,0.68654,0.68658,43000001.0
2006-03-09 01:52:00,0.68655,0.68655,0.68653,0.68655,140300001.0
2006-03-09 01:53:00,0.68653,0.68657,0.6865,0.68655,154399997.0
2006-03-09 01:54:00,0.6865,0.6865,0.68636,0.68643,238999998.0
2006-03-09 01:55:00,0.68642,0.68645,0.6864,0.68643,126100000.0
2006-03-09 01:56:00,0.68642,0.68646,0.68638,0.68646,154000002.0
2006-03-09 01:57:00,0.68648,0.68652,0.68647,0.68647,81600003.0
2006-03-09 01:58:00,0.68646,0.68652,0.68646,0.68647,148500001.0
2006-03-09 01:59:00,0.6865,0.6865,0.68647,0.68647,79599997.0
2006-03-09 02:00:00,0.68645,0.6865,0.68643,0.68643,164299997.0
2006-03-09 02:01:00,0.6865,0.68658,0.68649,0.68658,188300005.0
2006-03-09 02:02:00,0.68657,0.6866,0.68652,0.68652,215500001.0
2006-03-09 02:03:00,0.68647,0.6865,0.68647,0.6865,34500000.0
2006-03-09 02:04:00,0.68655,0.68655,0.68647,0.68655,80599999.0
2006-03-09 02:05:00,0.68653,0.68653,0.6864,0.68653,230600001.0
2006-03-09 02:06:00,0.68652,0.68656,0.68645,0.68645,147800002.0
2006-03-09 02:07:00,0.68652,0.68656,0.68649,0.68652,127400000.0
2006-03-09 02:08:00,0.68652,0.68655,0.6865,0.6865,127300001.0
2006-03-09 02:09:00,0.68658,0.68661,0.68654,0.68654,137499998.0
2006-03-09 02:10:00,0.68655,0.68657,0.68651,0.68656,138599999.0
2006-03-09 02:11:00,0.68658,0.68658,0.68657,0.68657,15200000.0
2006-03-09 02:12:00,0.68654,0.68658,0.6865,0.68653,136700002.0
2006-03-09 02:13:00,0.6865,0.68655,0.68648,0.68655,71800002.0
2006-03-09 02:14:00,0.68649,0.68658,0.68649,0.68656,42700001.0
2006-03-09 02:15:00,0.68657,0.68663,0.68655,0.6866,67000000.0
2006-03-09 02:16:00,0.68658,0.6866,0.68647,0.68647,164299998.0
2006-03-09 02:17:00,0.68642,0.68654,0.68642,0.68653,82900001.0
2006-03-09 02:18:00,0.68656,0.68656,0.68646,0.68655,140600001.0
2006-03-09 02:19:00,0.6866,0.6866,0.68654,0.68656,77400000.0
2006-03-09 02:20:00,0.68653,0.6866,0.6865,0.68655,144400002.0
2006-03-09 02:21:00,0.68654,0.68663,0.68649,0.68663,84399997.0
2006-03-09 02:22:00,0.68661,0.68666,0.68661,0.68666,67099999.0
2006-03-09 02:23:00,0.68667,0.68669,0.68663,0.68664,165399995.0
2006-03-09 02:24:00,0.68665,0.68668,0.68653,0.68653,86300001.0
2006-03-09 02:25:00,0.68649,0.68659,0.68645,0.6865,134800000.0
2006-03-09 02:26:00,0.68657,0.68658,0.68652,0.68656,169400003.0
2006-03-09 02:27:00,0.68653,0.68656,0.68646,0.68646,136299999.0
2006-03-09 02:28:00,0.6865,0.6866,0.6865,0.68651,173299995.0
2006-03-09 02:29:00,0.68652,0.68658,0.68646,0.68658,80600002.0
2006-03-09 02:30:00,0.68657,0.68665,0.68652,0.68659,110600000.0
2006-03-09 02:31:00,0.68654,0.68666,0.68649,0.68661,188000000.0
2006-03-09 02:32:00,0.68661,0.68668,0.6866,0.68666,108400002.0
2006-03-09 02:33:00,0.68667,0.68673,0.68667,0.68673,43900001.0
2006-03-09 02:34:00,0.68671,0.68671,0.68666,0.6867,51200002.0
2006-03-09 02:35:00,0.68661,0.68661,0.68654,0.68655,232600001.0
2006-03-09 02:36:00,0.6866,0.68664,0.68653,0.68657,148100003.0
2006-03-09 02:37:00,0.68661,0.68664,0.68654,0.68664,209200004.0
2006-03-09 02:38:00,0.68663,0.68663,0.68656,0.68661,158100003.0
2006-03-09 02:39:00,0.68661,0.68661,0.68655,0.68655,110800002.0
2006-03-09 02:40:00,0.6866,0.68664,0.68656,0.68664,95699999.0
2006-03-09 02:41:00,0.6866,0.68665,0.68658,0.68665,146399998.0
2006-03-09 02:42:00,0.6866,0.68665,0.6866,0.68665,16000000.0
2006-03-09 02:43:00,0.68663,0.68665,0.68658,0.68663,119900001.0
2006-03-09 02:44:00,0.68662,0.68665,0.68659,0.68665,195100003.0
2006-03-09 02:45:00,0.6866,0.6866,0.68654,0.68654,129100000.0
2006-03-09 02:46:00,0.68653,0.68662,0.68653,0.68657,86399999.0
2006-03-09 02:47:00,0.68655,0.68655,0.68654,0.68654,22500000.0
2006-03-09 02:48:00,0.68654,0.68657,0.68654,0.68657,127000000.0
2006-03-09 02:49:00,0.68665,0.68665,0.68663,0.68663,79699999.0
2006-03-09 02:50:00,0.6866,0.68663,0.68657,0.68663,159499997.0
2006-03-09 02:51:00,0.68663,0.68663,0.6866,0.68663,38800000.0
2006-03-09 02:52:00,0.68663,0.68665,0.6866,0.68665,134599999.0
2006-03-09 02:53:00,0.68665,0.68665,0.6866,0.68665,126699999.0
2006-03-09 02:54:00,0.68665,0.68671,0.68662,0.68671,134799999.0
2006-03-09 02:55:00,0.68676,0.68681,0.6867,0.68679,132800002.0
2006-03-09 02:56:00,0.68674,0.68678,0.68673,0.68678,31400001.0
2006-03-09 02:57:00,0.68679,0.68682,0.68678,0.68678,239200000.0
2006-03-09 02:58:00,0.68678,0.6868,0.68668,0.6868,177100001.0
2006-03-09 02:59:00,0.68676,0.68681,0.68676,0.68679,111799996.0
2006-03-09 03:00:00,0.68684,0.68684,0.68684,0.68684,12800000.0
2006-03-09 03:01:00,0.68686,0.68696,0.68686,0.68695,74700000.0
2006-03-09 03:02:00,0.68702,0.68707,0.68697,0.68697,122399999.0
2006-03-09 03:03:00,0.68695,0.68702,0.68695,0.68697,95599999.0
2006-03-09 03:04:00,0.68701,0.68701,0.68691,0.68691,196000001.0
2006-03-09 03:05:00,0.68695,0.687,0.68693,0.68698,237299997.0
2006-03-09 03:06:00,0.68699,0.68703,0.68693,0.68703,116400000.0
2006-03-09 03:07:00,0.68702,0.68713,0.68702,0.68713,179700001.0
2006-03-09 03:08:00,0.68709,0.68709,0.68705,0.68705,106600000.0
2006-03-09 03:09:00,0.6871,0.68712,0.68704,0.68708,173400004.0
2006-03-09 03:10:00,0.68714,0.68714,0.68707,0.68712,108300003.0
2006-03-09 03:11:00,0.68716,0.68717,0.68709,0.68712,198199996.0
2006-03-09 03:12:00,0.68717,0.68721,0.68711,0.68711,33400001.0
2006-03-09 03:13:00,0.68712,0.68712,0.68702,0.68704,34500000.0
2006-03-09 03:14:00,0.68709,0.68716,0.68709,0.68715,207100001.0
2006-03-09 03:15:00,0.68712,0.68712,0.68703,0.68709,94199998.0
2006-03-09 03:16:00,0.68714,0.68715,0.68707,0.68709,134500002.0
2006-03-09 03:17:00,0.68715,0.68715,0.6871,0.68713,154699996.0
2006-03-09 03:18:00,0.68712,0.68717,0.6871,0.68717,98699999.0
2006-03-09 03:19:00,0.68713,0.68713,0.68712,0.68712,23999999.0
2006-03-09 03:20:00,0.68707,0.68713,0.68705,0.6871,193099994.0
2006-03-09 03:21:00,0.68704,0.68709,0.68698,0.68704,142400001.0
2006-03-09 03:22:00,0.68709,0.68709,0.68708,0.68708,23100000.0
2006-03-09 03:23:00,0.68716,0.68716,0.68709,0.68709,117400000.0
2006-03-09 03:24:00,0.68719,0.68725,0.68697,0.68702,177299999.0
2006-03-09 03:25:00,0.68704,0.68706,0.68698,0.68698,78800001.0
2006-03-09 03:26:00,0.68688,0.68691,0.68679,0.68691,91600002.0
2006-03-09 03:27:00,0.68685,0.68687,0.68685,0.68687,44700002.0
2006-03-09 03:28:00,0.6868,0.6868,0.68661,0.68665,128700001.0
2006-03-09 03:29:00,0.68659,0.68681,0.68658,0.68681,121500001.0
2006-03-09 03:30:00,0.68685,0.68692,0.68676,0.68677,216699997.0
2006-03-09 03:31:00,0.68675,0.68675,0.68668,0.68668,54200000.0
2006-03-09 03:32:00,0.68669,0.68677,0.68669,0.68677,113400003.0
2006-03-09 03:33:00,0.68672,0.68677,0.68669,0.68669,94299998.0
2006-03-09 03:34:00,0.68671,0.68671,0.68663,0.68668,193599999.0
2006-03-09 03:35:00,0.68668,0.68669,0.68664,0.68665,129299999.0
2006-03-09 03:36:00,0.68669,0.68669,0.68669,0.68669,63899998.0
2006-03-09 03:37:00,0.68675,0.68676,0.68669,0.68675,198999999.0
2006-03-09 03:38:00,0.68676,0.68676,0.68669,0.68673,81800001.0
2006-03-09 03:39:00,0.68669,0.68671,0.68669,0.68671,27900000.0
2006-03-09 03:40:00,0.68665,0.68676,0.68665,0.68669,176900003.0
2006-03-09 03:41:00,0.68667,0.68667,0.68659,0.68666,176899997.0
2006-03-09 03:42:00,0.68666,0.68666,0.68659,0.68659,121900000.0
2006-03-09 03:43:00,0.68656,0.68663,0.68656,0.6866,137700002.0
2006-03-09 03:44:00,0.68663,0.68668,0.68663,0.68668,71000000.0
2006-03-09 03:45:00,0.68664,0.68668,0.68664,0.68668,2100000.0
2006-03-09 03:46:00,0.68667,0.68667,0.68667,0.68667,5600000.0
2006-03-09 03:47:00,0.68671,0.68673,0.68669,0.68673,115599998.0
2006-03-09 03:48:00,0.68668,0.68672,0.68668,0.68672,7400000.0
2006-03-09 03:49:00,0.68666,0.68673,0.68664,0.68668,225900002.0
2006-03-09 03:50:00,0.68665,0.68668,0.68665,0.68668,61599999.0
2006-03-09 03:51:00,0.68669,0.68673,0.68665,0.68673,285800002.0
2006-03-09 03:52:00,0.68678,0.68678,0.68675,0.68675,44300000.0
2006-03-09 03:53:00,0.68679,0.68679,0.68671,0.68671,96200001.0
2006-03-09 03:54:00,0.68673,0.68673,0.68666,0.68669,112400001.0
2006-03-09 03:55:00,0.68668,0.68668,0.68659,0.68665,152800000.0
2006-03-09 03:56:00,0.68663,0.68663,0.68653,0.68653,190399999.0
2006-03-09 03:57:00,0.68656,0.68665,0.68656,0.68657,211799995.0
2006-03-09 03:58:00,0.68654,0.68661,0.68654,0.68657,143400001.0
2006-03-09 03:59:00,0.6866,0.6866,0.68653,0.68653,25900000.0
2006-03-09 04:00:00,0.6866,0.6866,0.68658,0.68658,31900000.0
2006-03-09 04:01:00,0.68655,0.68661,0.68655,0.6866,201099997.0
2006-03-09 04:02:00,0.68659,0.68662,0.68656,0.68662,182100004.0
2006-03-09 04:03:00,0.68667,0.68667,0.68662,0.68663,102400002.0
2006-03-09 04:04:00,0.68663,0.68663,0.6866,0.68663,128700003.0
2006-03-09 04:05:00,0.68663,0.68663,0.6866,0.6866,18400000.0
2006-03-09 04:06:00,0.6866,0.68662,0.68656,0.68662,209900000.0
2006-03-09 04:07:00,0.68656,0.68658,0.68654,0.68658,91800000.0
2006-03-09 04:08:00,0.68655,0.68655,0.68652,0.68652,36600000.0
2006-03-09 04:09:00,0.68657,0.68658,0.68657,0.68658,56599998.0
2006-03-09 04:10:00,0.68662,0.68662,0.6866,0.68662,50200000.0
2006-03-09 04:11:00,0.68667,0.6867,0.68661,0.68661,90800000.0
2006-03-09 04:12:00,0.68667,0.68671,0.68661,0.68661,92600003.0
2006-03-09 04:13:00,0.68661,0.68668,0.6866,0.6866,180300002.0
2006-03-09 04:14:00,0.6866,0.68663,0.68655,0.68663,76699998.0
2006-03-09 04:15:00,0.68663,0.68669,0.68663,0.68663,57100001.0
2006-03-09 04:16:00,0.68656,0.6866,0.68656,0.6866,94200002.0
2006-03-09 04:17:00,0.68656,0.6866,0.68653,0.6866,82700001.0
2006-03-09 04:18:00,0.68661,0.68661,0.68652,0.68658,229299999.0
2006-03-09 04:19:00,0.68658,0.6866,0.68656,0.68657,101000002.0
2006-03-09 04:20:00,0.68657,0.6866,0.68657,0.68657,177200006.0
2006-03-09 04:21:00,0.68658,0.6866,0.68658,0.6866,96699998.0
2006-03-09 04:22:00,0.68661,0.68668,0.6866,0.6866,201499998.0
2006-03-09 04:23:00,0.68661,0.68666,0.68658,0.68666,130399996.0
2006-03-09 04:24:00,0.6866,0.68665,0.6866,0.68665,106400000.0
2006-03-09 04:25:00,0.68665,0.68665,0.68656,0.6866,84799997.0
2006-03-09 04:26:00,0.68654,0.6867,0.68654,0.68661,184900004.0
2006-03-09 04:27:00,0.6866,0.68667,0.68658,0.68667,146199999.0
2006-03-09 04:28:00,0.68662,0.68663,0.68657,0.68657,72700000.0
2006-03-09 04:29:00,0.68656,0.68658,0.68655,0.68656,153599995.0
2006-03-09 04:30:00,0.68657,0.68661,0.68654,0.68654,94100002.0
2006-03-09 04:31:00,0.68653,0.68655,0.6865,0.68653,247599995.0
2006-03-09 04:32:00,0.68657,0.68657,0.68655,0.68657,113799999.0
2006-03-09 04:33:00,0.68657,0.68658,0.68656,0.68656,115899996.0
2006-03-09 04:34:00,0.68654,0.68661,0.68654,0.68661,132300001.0
2006-03-09 04:35:00,0.68667,0.68667,0.68665,0.68665,98400002.0
2006-03-09 04:36:00,0.68668,0.68671,0.68663,0.68671,137900000.0
2006-03-09 04:37:00,0.68667,0.6867,0.68662,0.6867,142100003.0
2006-03-09 04:38:00,0.68667,0.68675,0.68666,0.68675,133400002.0
2006-03-09 04:39:00,0.68671,0.68678,0.68668,0.68671,109300001.0
2006-03-09 04:40:00,0.68675,0.68675,0.68673,0.68673,55100002.0
2006-03-09 04:41:00,0.6867,0.6867,0.68667,0.68668,44100001.0
2006-03-09 04:42:00,0.68674,0.68678,0.6867,0.68673,143200003.0
2006-03-09 04:43:00,0.68671,0.68673,0.68669,0.68673,164700002.0
2006-03-09 04:44:00,0.6867,0.6868,0.6867,0.6868,228600003.0
2006-03-09 04:45:00,0.68673,0.68678,0.68671,0.68678,167499994.0
2006-03-09 04:46:00,0.68676,0.68676,0.68671,0.68672,119700002.0
2006-03-09 04:47:00,0.68671,0.68673,0.68669,0.68673,25500000.0
2006-03-09 04:48:00,0.68676,0.68678,0.68669,0.68671,208000001.0
2006-03-09 04:49:00,0.68673,0.68679,0.68671,0.68679,95400000.0
2006-03-09 04:50:00,0.68676,0.68676,0.68667,0.68675,89999999.0
2006-03-09 04:51:00,0.68675,0.68681,0.68672,0.68681,110200000.0
2006-03-09 04:52:00,0.68682,0.68685,0.68682,0.68685,71200000.0
2006-03-09 04:53:00,0.68684,0.68684,0.68673,0.68676,187000003.0
2006-03-09 04:54:00,0.68676,0.6868,0.68676,0.6868,136000002.0
2006-03-09 04:55:00,0.68677,0.68682,0.68675,0.68677,140399999.0
2006-03-09 04:56:00,0.68676,0.68679,0.68676,0.68679,55699999.0
2006-03-09 04:57:00,0.68673,0.68679,0.68671,0.68675,107099999.0
2006-03-09 04:58:00,0.68677,0.68678,0.68675,0.68676,123800001.0
2006-03-09 04:59:00,0.68675,0.68675,0.68672,0.68672,34600001.0
2006-03-09 05:00:00,0.6867,0.68672,0.68669,0.68669,104700001.0
2006-03-09 05:01:00,0.68666,0.68675,0.68666,0.68672,169800000.0
2006-03-09 05:02:00,0.68673,0.68673,0.68673,0.68673,9600000.0
2006-03-09 05:03:00,0.68679,0.68681,0.68676,0.68678,69500000.0
2006-03-09 05:04:00,0.68679,0.68679,0.68675,0.68679,145400001.0
2006-03-09 05:05:00,0.68677,0.68681,0.68677,0.68677,183600001.0
2006-03-09 05:06:00,0.68682,0.68682,0.68681,0.68681,56000001.0
2006-03-09 05:07:00,0.68681,0.68681,0.68679,0.68679,31900000.0
2006-03-09 05:08:00,0.6868,0.68688,0.6868,0.68685,91400000.0
2006-03-09 05:09:00,0.68689,0.68703,0.68689,0.68703,152599999.0
2006-03-09 05:10:00,0.68699,0.68704,0.68695,0.68701,254799996.0
2006-03-09 05:11:00,0.68698,0.68698,0.6869,0.6869,117799999.0
2006-03-09 05:12:00,0.68701,0.68701,0.68697,0.687,208299996.0
2006-03-09 05:13:00,0.68695,0.68695,0.68687,0.6869,175900002.0
2006-03-09 05:14:00,0.68696,0.68707,0.68696,0.687,146100003.0
2006-03-09 05:15:00,0.68699,0.68703,0.68695,0.68703,84499997.0
2006-03-09 05:16:00,0.68703,0.68708,0.68698,0.68708,238499997.0
2006-03-09 05:17:00,0.68702,0.68702,0.68695,0.687,183600001.0
2006-03-09 05:18:00,0.68695,0.68698,0.6869,0.6869,154700000.0
2006-03-09 05:19:00,0.68694,0.68701,0.68694,0.68695,71599999.0
2006-03-09 05:20:00,0.68693,0.68693,0.68693,0.68693,800000.0
2006-03-09 05:21:00,0.68694,0.68699,0.68694,0.68699,30700001.0
2006-03-09 05:22:00,0.687,0.687,0.68696,0.68696,37000000.0
2006-03-09 05:23:00,0.68699,0.68706,0.68692,0.68692,169100002.0
2006-03-09 05:24:00,0.68703,0.68707,0.687,0.687,196099996.0
2006-03-09 05:25:00,0.68706,0.68712,0.68705,0.68712,19100000.0
2006-03-09 05:26:00,0.68706,0.6871,0.68701,0.68701,237199998.0
2006-03-09 05:27:00,0.68699,0.687,0.68693,0.687,71100001.0
2006-03-09 05:28:00,0.68699,0.68706,0.68699,0.68702,143399999.0
2006-03-09 05:29:00,0.68706,0.68709,0.68705,0.68707,72700001.0
2006-03-09 05:30:00,0.68706,0.68709,0.68705,0.68706,124600003.0
2006-03-09 05:31:00,0.68712,0.68716,0.68712,0.68716,49200001.0
2006-03-09 05:32:00,0.68714,0.68722,0.68714,0.68718,251500004.0
2006-03-09 05:33:00,0.68713,0.68724,0.68713,0.68718,104199998.0
2006-03-09 05:34:00,0.68713,0.68718,0.6871,0.68717,113899999.0
2006-03-09 05:35:00,0.68721,0.68723,0.68721,0.68722,133399999.0
2006-03-09 05:36:00,0.68722,0.68722,0.6872,0.6872,105399996.0
2006-03-09 05:37:00,0.68714,0.68714,0.68707,0.68711,103800001.0
2006-03-09 05:38:00,0.68713,0.68713,0.68708,0.68713,42600000.0
2006-03-09 05:39:00,0.68704,0.68712,0.68704,0.68707,276400001.0
2006-03-09 05:40:00,0.68714,0.68718,0.68714,0.68718,27100000.0
2006-03-09 05:41:00,0.68719,0.68721,0.6871,0.68718,213100000.0
2006-03-09 05:42:00,0.68715,0.68722,0.68715,0.68722,82199998.0
2006-03-09 05:43:00,0.6872,0.68723,0.68719,0.68723,59800002.0
2006-03-09 05:44:00,0.68727,0.68727,0.6872,0.6872,109900000.0
2006-03-09 05:45:00,0.68722,0.68729,0.68722,0.68722,137100001.0
2006-03-09 05:46:00,0.68729,0.68729,0.68727,0.68727,82299999.0
2006-03-09 05:47:00,0.6872,0.68728,0.6872,0.68728,241800006.0
2006-03-09 05:48:00,0.68725,0.68728,0.68722,0.68726,155100000.0
2006-03-09 05:49:00,0.68729,0.68732,0.68722,0.68728,195400003.0
2006-03-09 05:50:00,0.68731,0.68731,0.68719,0.68725,39900000.0
2006-03-09 05:51:00,0.68726,0.68726,0.68717,0.68724,140400001.0
2006-03-09 05:52:00,0.68723,0.68725,0.68715,0.68724,210100001.0
2006-03-09 05:53:00,0.68721,0.68722,0.68718,0.68718,21300000.0
2006-03-09 05:54:00,0.68719,0.68728,0.68719,0.6872,108600003.0
2006-03-09 05:55:00,0.68715,0.68727,0.68713,0.68722,219699999.0
2006-03-09 05:56:00,0.68716,0.68721,0.68715,0.68721,51800000.0
2006-03-09 05:57:00,0.68718,0.68721,0.68717,0.68717,103799998.0
2006-03-09 05:58:00,0.68715,0.68721,0.68715,0.68717,147699997.0
2006-03-09 05:59:00,0.68718,0.68724,0.68717,0.68717,199999998.0
2006-03-09 06:00:00,0.68715,0.68715,0.68707,0.68707,159699999.0
2006-03-09 06:01:00,0.68702,0.68711,0.68702,0.68705,102299999.0
2006-03-09 06:02:00,0.68707,0.68711,0.68697,0.68702,73100000.0
2006-03-09 06:03:00,0.68706,0.6871,0.68703,0.68703,162299999.0
2006-03-09 06:04:00,0.68702,0.68711,0.68702,0.68707,131299997.0
2006-03-09 06:05:00,0.68707,0.68712,0.68702,0.68712,130199998.0
2006-03-09 06:06:00,0.68705,0.68712,0.68705,0.68705,114499997.0
2006-03-09 06:07:00,0.68702,0.68705,0.68695,0.68697,195300002.0
2006-03-09 06:08:00,0.68689,0.68697,0.68689,0.68697,94800003.0
2006-03-09 06:09:00,0.68698,0.68698,0.68686,0.68692,47999999.0
2006-03-09 06:10:00,0.68689,0.68697,0.68689,0.68697,53099998.0
2006-03-09 06:11:00,0.68699,0.68712,0.68695,0.68707,230099997.0
2006-03-09 06:12:00,0.68711,0.68712,0.68706,0.68709,222000000.0
2006-03-09 06:13:00,0.68707,0.68707,0.68707,0.68707,17700001.0
2006-03-09 06:14:00,0.68705,0.68715,0.68705,0.6871,107099999.0
2006-03-09 06:15:00,0.68711,0.68711,0.68701,0.68701,117600002.0
2006-03-09 06:16:00,0.68708,0.68712,0.68707,0.6871,214000000.0
2006-03-09 06:17:00,0.6871,0.68714,0.68709,0.6871,166000003.0
2006-03-09 06:18:00,0.6871,0.6871,0.6871,0.6871,6400000.0
2006-03-09 06:19:00,0.68714,0.68717,0.6871,0.68717,172299996.0
2006-03-09 06:20:00,0.68709,0.68709,0.68699,0.68699,151199997.0
2006-03-09 06:21:00,0.68702,0.68707,0.68697,0.68697,103100000.0
2006-03-09 06:22:00,0.68699,0.68707,0.68699,0.68705,91000001.0
2006-03-09 06:23:00,0.68703,0.68705,0.68699,0.68699,108199997.0
2006-03-09 06:24:00,0.68697,0.68703,0.68693,0.68693,209500000.0
2006-03-09 06:25:00,0.68687,0.68691,0.68685,0.68685,53400000.0
2006-03-09 06:26:00,0.68685,0.6869,0.68685,0.68687,29700000.0
2006-03-09 06:27:00,0.68687,0.68688,0.68684,0.68687,159000000.0
2006-03-09 06:28:00,0.68685,0.68685,0.68685,0.68685,46400002.0
2006-03-09 06:29:00,0.6869,0.6869,0.68688,0.6869,70200002.0
2006-03-09 06:30:00,0.68688,0.68691,0.68684,0.68691,68100002.0
2006-03-09 06:31:00,0.68687,0.68698,0.68685,0.68698,98199997.0
2006-03-09 06:32:00,0.68699,0.68699,0.6869,0.68697,229900001.0
2006-03-09 06:33:00,0.68693,0.68704,0.68685,0.68696,143500001.0
2006-03-09 06:34:00,0.68697,0.68707,0.68697,0.68705,142500001.0
2006-03-09 06:35:00,0.68707,0.68708,0.68707,0.68708,51799998.0
2006-03-09 06:36:00,0.6871,0.6871,0.6871,0.6871,800000.0
2006-03-09 06:37:00,0.68712,0.68713,0.68705,0.68713,168500001.0
2006-03-09 06:38:00,0.68712,0.68714,0.6871,0.6871,130899998.0
2006-03-09 06:39:00,0.6871,0.6871,0.68705,0.68705,46600001.0
2006-03-09 06:40:00,0.6871,0.68712,0.68707,0.68712,32700000.0
2006-03-09 06:41:00,0.68704,0.68704,0.68702,0.68702,13500000.0
2006-03-09 06:42:00,0.68694,0.68699,0.68687,0.68699,213000001.0
2006-03-09 06:43:00,0.687,0.68707,0.687,0.68702,157400001.0
2006-03-09 06:44:00,0.68704,0.68715,0.68703,0.6871,118499999.0
2006-03-09 06:45:00,0.68714,0.68714,0.68703,0.68703,202200000.0
2006-03-09 06:46:00,0.68705,0.68714,0.68705,0.68705,168800000.0
2006-03-09 06:47:00,0.68704,0.68704,0.68699,0.687,78400000.0
2006-03-09 06:48:00,0.68695,0.68699,0.68695,0.68699,58900001.0
2006-03-09 06:49:00,0.687,0.68703,0.68695,0.68703,186499997.0
2006-03-09 06:50:00,0.68703,0.68704,0.68698,0.68704,158099999.0
2006-03-09 06:51:00,0.687,0.68706,0.68695,0.68706,137299996.0
2006-03-09 06:52:00,0.68711,0.68719,0.68711,0.68716,139299999.0
2006-03-09 06:53:00,0.68715,0.68716,0.68706,0.68713,114300001.0
2006-03-09 06:54:00,0.68713,0.68713,0.68704,0.68708,141299998.0
2006-03-09 06:55:00,0.68712,0.68718,0.68712,0.68715,94100001.0
2006-03-09 06:56:00,0.68714,0.68719,0.6871,0.68717,157099998.0
2006-03-09 06:57:00,0.68717,0.68736,0.68713,0.68736,150900003.0
2006-03-09 06:58:00,0.68725,0.68734,0.68715,0.68734,98099999.0
2006-03-09 06:59:00,0.68732,0.68739,0.68727,0.68735,126700000.0
2006-03-09 07:00:00,0.68738,0.68738,0.68722,0.68733,217800002.0
2006-03-09 07:01:00,0.68728,0.68734,0.68724,0.68728,125300003.0
2006-03-09 07:02:00,0.68732,0.68739,0.6873,0.6873,136300001.0
2006-03-09 07:03:00,0.68728,0.68732,0.68719,0.68719,116499998.0
2006-03-09 07:04:00,0.68718,0.68732,0.68718,0.68723,125100000.0
2006-03-09 07:05:00,0.68722,0.68732,0.68722,0.6873,159100000.0
2006-03-09 07:06:00,0.68728,0.68728,0.6872,0.6872,67200001.0
2006-03-09 07:07:00,0.6872,0.68725,0.68716,0.68717,266700001.0
2006-03-09 07:08:00,0.68707,0.68707,0.687,0.687,138500003.0
2006-03-09 07:09:00,0.68699,0.68704,0.68698,0.68704,91600002.0
2006-03-09 07:10:00,0.68697,0.68704,0.68695,0.68699,247699998.0
2006-03-09 07:11:00,0.68695,0.68703,0.68693,0.68703,132499999.0
2006-03-09 07:12:00,0.68698,0.68708,0.68698,0.68703,131599997.0
2006-03-09 07:13:00,0.68698,0.687,0.68697,0.68697,27100000.0
2006-03-09 07:14:00,0.68696,0.68701,0.68692,0.68697,152499999.0
2006-03-09 07:15:00,0.68705,0.68711,0.687,0.68703,96700003.0
2006-03-09 07:16:00,0.68703,0.68707,0.68697,0.68707,151599995.0
2006-03-09 07:17:00,0.68701,0.68709,0.6869,0.68708,228700002.0
2006-03-09 07:18:00,0.68712,0.68715,0.68708,0.68712,220400002.0
2006-03-09 07:19:00,0.68718,0.68729,0.6871,0.6871,105300003.0
2006-03-09 07:20:00,0.68706,0.68722,0.68706,0.68719,96900001.0
2006-03-09 07:21:00,0.68732,0.68746,0.68732,0.68743,79700002.0
2006-03-09 07:22:00,0.68742,0.68742,0.68734,0.68734,126799999.0
2006-03-09 07:23:00,0.6873,0.68731,0.68727,0.68728,115700001.0
2006-03-09 07:24:00,0.68729,0.68733,0.68729,0.68733,28000000.0
2006-03-09 07:25:00,0.68732,0.68737,0.68732,0.68734,69800000.0
2006-03-09 07:26:00,0.68733,0.68733,0.68729,0.68729,26200000.0
2006-03-09 07:27:00,0.68732,0.68732,0.68727,0.68729,39500000.0
2006-03-09 07:28:00,0.68729,0.68729,0.68723,0.68726,152199997.0
2006-03-09 07:29:00,0.68729,0.68737,0.68725,0.68737,154299998.0
2006-03-09 07:30:00,0.68737,0.68737,0.68727,0.68729,113499998.0
2006-03-09 07:31:00,0.68731,0.68731,0.68721,0.68727,234700002.0
2006-03-09 07:32:00,0.68729,0.68729,0.68721,0.68729,162200001.0
2006-03-09 07:33:00,0.68729,0.68729,0.68727,0.68727,175199998.0
2006-03-09 07:34:00,0.68725,0.6873,0.68724,0.6873,184100001.0
2006-03-09 07:35:00,0.6873,0.6873,0.68721,0.68723,118600002.0
2006-03-09 07:36:00,0.68724,0.68727,0.68721,0.68726,241099998.0
2006-03-09 07:37:00,0.6873,0.6873,0.68719,0.68721,184599998.0
2006-03-09 07:38:00,0.68722,0.68726,0.68717,0.68717,163000003.0
2006-03-09 07:39:00,0.68719,0.68735,0.68719,0.6873,171800002.0
2006-03-09 07:40:00,0.68737,0.68739,0.68724,0.68727,263699999.0
2006-03-09 07:41:00,0.6873,0.6873,0.68727,0.6873,142599997.0
2006-03-09 07:42:00,0.68725,0.68725,0.68715,0.68715,65300002.0
2006-03-09 07:43:00,0.68713,0.68727,0.68713,0.68722,105099999.0
2006-03-09 07:44:00,0.68727,0.68727,0.68719,0.68722,211199997.0
2006-03-09 07:45:00,0.68721,0.68727,0.68721,0.68724,154500004.0
2006-03-09 07:46:00,0.68733,0.68733,0.68727,0.68728,123099999.0
2006-03-09 07:47:00,0.6873,0.68736,0.68727,0.68731,378199999.0
2006-03-09 07:48:00,0.68723,0.68723,0.68705,0.68705,92200000.0
2006-03-09 07:49:00,0.68698,0.68701,0.68694,0.68695,236399993.0
2006-03-09 07:50:00,0.68683,0.68693,0.68676,0.68687,80300000.0
2006-03-09 07:51:00,0.68676,0.68692,0.68675,0.68684,151200000.0
2006-03-09 07:52:00,0.68684,0.68693,0.6868,0.68687,201399997.0
2006-03-09 07:53:00,0.68691,0.68691,0.68679,0.68688,183000002.0
2006-03-09 07:54:00,0.68679,0.68679,0.68667,0.68667,349500000.0
2006-03-09 07:55:00,0.68666,0.68666,0.68651,0.68651,215599998.0
2006-03-09 07:56:00,0.68639,0.68674,0.68638,0.68674,97499999.0
2006-03-09 07:57:00,0.68664,0.68664,0.68658,0.68658,17600000.0
2006-03-09 07:58:00,0.68645,0.68649,0.68638,0.68638,126599999.0
2006-03-09 07:59:00,0.68639,0.68649,0.68639,0.68645,150300001.0
2006-03-09 08:00:00,0.68642,0.68648,0.68641,0.68647,270099996.0
2006-03-09 08:01:00,0.68649,0.68653,0.68643,0.68649,220500000.0
2006-03-09 08:02:00,0.6865,0.6866,0.6865,0.68653,125099999.0
2006-03-09 08:03:00,0.68668,0.68676,0.68668,0.68676,57399997.0
2006-03-09 08:04:00,0.68681,0.68681,0.68675,0.6868,149599998.0
2006-03-09 08:05:00,0.68688,0.68691,0.68675,0.68687,132500000.0
2006-03-09 08:06:00,0.68684,0.68686,0.68679,0.68679,101499999.0
2006-03-09 08:07:00,0.68671,0.68675,0.68666,0.68675,166899999.0
2006-03-09 08:08:00,0.68679,0.68687,0.68679,0.68683,133000001.0
2006-03-09 08:09:00,0.68685,0.68685,0.68685,0.68685,11200000.0
2006-03-09 08:10:00,0.68688,0.68698,0.68688,0.68698,98499998.0
2006-03-09 08:11:00,0.68693,0.68693,0.68685,0.68685,46300001.0
2006-03-09 08:12:00,0.68691,0.687,0.68691,0.687,178800000.0
2006-03-09 08:13:00,0.68691,0.68691,0.68686,0.68691,51100000.0
2006-03-09 08:14:00,0.68689,0.68695,0.68687,0.6869,284199994.0
2006-03-09 08:15:00,0.68683,0.68689,0.68679,0.68682,129500002.0
2006-03-09 08:16:00,0.68673,0.68678,0.68668,0.68675,190799998.0
2006-03-09 08:17:00,0.68671,0.68688,0.68668,0.68687,272200000.0
2006-03-09 08:18:00,0.68687,0.6869,0.68679,0.68683,127100000.0
2006-03-09 08:19:00,0.6868,0.68688,0.6868,0.6868,244599995.0
2006-03-09 08:20:00,0.68683,0.6869,0.68675,0.68679,240399999.0
2006-03-09 08:21:00,0.68681,0.68682,0.6867,0.68682,144500002.0
2006-03-09 08:22:00,0.68681,0.68681,0.68664,0.68666,116799998.0
2006-03-09 08:23:00,0.68663,0.68663,0.68656,0.68661,128399998.0
2006-03-09 08:24:00,0.68663,0.6867,0.6865,0.6865,152900000.0
2006-03-09 08:25:00,0.68644,0.68654,0.68644,0.68653,38100000.0
2006-03-09 08:26:00,0.68658,0.68666,0.68658,0.68662,117299999.0
2006-03-09 08:27:00,0.6866,0.68667,0.68657,0.68662,123000004.0
2006-03-09 08:28:00,0.68656,0.68656,0.68644,0.68645,148500004.0
2006-03-09 08:29:00,0.68644,0.68654,0.68644,0.68654,172200000.0
2006-03-09 08:30:00,0.68659,0.68665,0.68656,0.68663,116300000.0
2006-03-09 08:31:00,0.68661,0.68664,0.6865,0.68655,203199998.0
2006-03-09 08:32:00,0.68654,0.6866,0.68654,0.6866,142399997.0
2006-03-09 08:33:00,0.68658,0.68658,0.68651,0.68653,140600001.0
2006-03-09 08:34:00,0.68657,0.6866,0.68652,0.68655,193000004.0
2006-03-09 08:35:00,0.68656,0.68657,0.68649,0.68657,162100002.0
2006-03-09 08:36:00,0.68649,0.68655,0.68641,0.68644,250099997.0
2006-03-09 08:37:00,0.68644,0.68647,0.68637,0.68647,169300002.0
2006-03-09 08:38:00,0.68655,0.68662,0.68655,0.68655,225099999.0
2006-03-09 08:39:00,0.68648,0.6865,0.6864,0.6865,149599999.0
2006-03-09 08:40:00,0.68647,0.6865,0.68645,0.6865,175599997.0
2006-03-09 08:41:00,0.6865,0.6865,0.68648,0.68648,83399999.0
2006-03-09 08:42:00,0.68643,0.68654,0.68642,0.6865,177299995.0
2006-03-09 08:43:00,0.68651,0.68658,0.68651,0.68654,47799999.0
2006-03-09 08:44:00,0.68655,0.68665,0.68652,0.68665,161700002.0
2006-03-09 08:45:00,0.68663,0.68663,0.68659,0.68659,28700000.0
2006-03-09 08:46:00,0.68661,0.68665,0.6866,0.68662,115000001.0
2006-03-09 08:47:00,0.68659,0.68663,0.68656,0.68656,158900001.0
2006-03-09 08:48:00,0.68648,0.68652,0.68647,0.68647,100600000.0
2006-03-09 08:49:00,0.68649,0.6865,0.68643,0.68645,192900003.0
2006-03-09 08:50:00,0.68641,0.68656,0.68641,0.68655,187700001.0
2006-03-09 08:51:00,0.68651,0.68654,0.68648,0.68648,182799999.0
2006-03-09 08:52:00,0.68646,0.68653,0.68646,0.6865,97999996.0
2006-03-09 08:53:00,0.68644,0.68646,0.68642,0.68642,111000000.0
2006-03-09 08:54:00,0.68638,0.68645,0.68637,0.68637,163399998.0
2006-03-09 08:55:00,0.68643,0.68643,0.68643,0.68643,35099998.0
2006-03-09 08:56:00,0.6864,0.68643,0.68637,0.6864,112600001.0
2006-03-09 08:57:00,0.68638,0.68644,0.68635,0.68636,151599998.0
2006-03-09 08:58:00,0.68637,0.68651,0.68637,0.68651,162900000.0
2006-03-09 08:59:00,0.68649,0.68655,0.68646,0.68652,92000002.0
2006-03-09 09:00:00,0.68649,0.68649,0.68641,0.68648,51199999.0
2006-03-09 09:01:00,0.68648,0.68648,0.68637,0.68639,241100001.0
2006-03-09 09:02:00,0.68641,0.68641,0.6862,0.6862,166700003.0
2006-03-09 09:03:00,0.6862,0.68629,0.68619,0.68625,159799999.0
2006-03-09 09:04:00,0.6863,0.6863,0.68628,0.68628,132500002.0
2006-03-09 09:05:00,0.68627,0.68627,0.68619,0.68624,60400001.0
2006-03-09 09:06:00,0.68628,0.68628,0.68624,0.68625,175199996.0
2006-03-09 09:07:00,0.68627,0.68634,0.68624,0.68628,134899999.0
2006-03-09 09:08:00,0.68627,0.68628,0.68614,0.68624,140000001.0
2006-03-09 09:09:00,0.68629,0.6864,0.68625,0.6864,93500003.0
2006-03-09 09:10:00,0.68642,0.68648,0.68638,0.68648,104799999.0
2006-03-09 09:11:00,0.68648,0.68654,0.68643,0.68654,255600001.0
2006-03-09 09:12:00,0.68655,0.6866,0.68655,0.6866,104500001.0
2006-03-09 09:13:00,0.68662,0.68662,0.68656,0.6866,153400002.0
2006-03-09 09:14:00,0.68658,0.6866,0.68651,0.68654,153100001.0
2006-03-09 09:15:00,0.6865,0.68653,0.68644,0.68653,97800003.0
2006-03-09 09:16:00,0.68652,0.68668,0.68652,0.68668,134799997.0
2006-03-09 09:17:00,0.68669,0.68675,0.68668,0.6867,107899999.0
2006-03-09 09:18:00,0.68667,0.68667,0.68658,0.68664,80300002.0
2006-03-09 09:19:00,0.68663,0.68663,0.68659,0.68659,109400002.0
2006-03-09 09:20:00,0.6866,0.6866,0.6866,0.6866,45499999.0
2006-03-09 09:21:00,0.68665,0.68666,0.68659,0.68663,128500002.0
2006-03-09 09:22:00,0.68662,0.68675,0.6866,0.68675,132499999.0
2006-03-09 09:23:00,0.68676,0.68685,0.68674,0.68674,284100006.0
2006-03-09 09:24:00,0.68666,0.68691,0.68666,0.68691,86699998.0
2006-03-09 09:25:00,0.68699,0.68702,0.68686,0.68702,188799998.0
2006-03-09 09:26:00,0.68703,0.68703,0.68696,0.68701,60700001.0
2006-03-09 09:27:00,0.68706,0.68709,0.68703,0.68706,127199998.0
2006-03-09 09:28:00,0.68706,0.68707,0.68703,0.68703,185500002.0
2006-03-09 09:29:00,0.68697,0.68704,0.68695,0.68698,181600001.0
2006-03-09 09:30:00,0.68702,0.68704,0.68701,0.68703,106500002.0
2006-03-09 09:31:00,0.68702,0.68705,0.68699,0.68699,42699999.0
2006-03-09 09:32:00,0.68696,0.68704,0.68696,0.68698,91800002.0
2006-03-09 09:33:00,0.68696,0.68699,0.68694,0.68695,141300005.0
2006-03-09 09:34:00,0.68691,0.68695,0.68687,0.68695,69100000.0
2006-03-09 09:35:00,0.68702,0.68703,0.68697,0.68697,182800005.0
2006-03-09 09:36:00,0.68696,0.687,0.68691,0.68697,167499999.0
2006-03-09 09:37:00,0.687,0.68702,0.68691,0.68693,266699999.0
2006-03-09 09:38:00,0.68699,0.68699,0.68692,0.68692,161100001.0
2006-03-09 09:39:00,0.68692,0.68705,0.68692,0.68702,147200003.0
2006-03-09 09:40:00,0.687,0.68709,0.687,0.68709,71800002.0
2006-03-09 09:41:00,0.68717,0.68741,0.68717,0.6874,177199998.0
2006-03-09 09:42:00,0.68751,0.68763,0.68751,0.68754,324099998.0
2006-03-09 09:43:00,0.6875,0.68752,0.68743,0.68749,106000001.0
2006-03-09 09:44:00,0.68738,0.68739,0.68738,0.68739,20700000.0
2006-03-09 09:45:00,0.68736,0.68741,0.68736,0.68738,112000004.0
2006-03-09 09:46:00,0.68734,0.68734,0.68722,0.68725,162800000.0
2006-03-09 09:47:00,0.68728,0.68733,0.68724,0.68733,51900000.0
2006-03-09 09:48:00,0.68722,0.68724,0.68719,0.68719,138099999.0
2006-03-09 09:49:00,0.68719,0.68724,0.68716,0.68722,212100000.0
2006-03-09 09:50:00,0.68723,0.68726,0.68719,0.68723,198799998.0
2006-03-09 09:51:00,0.6872,0.6872,0.68709,0.68712,173400000.0
2006-03-09 09:52:00,0.68712,0.68715,0.68703,0.6871,176999998.0
2006-03-09 09:53:00,0.68713,0.68733,0.68709,0.68733,177400001.0
2006-03-09 09:54:00,0.68731,0.68745,0.68731,0.68745,148500003.0
2006-03-09 09:55:00,0.68741,0.68741,0.68736,0.68736,105600003.0
2006-03-09 09:56:00,0.68734,0.6874,0.68731,0.68736,147800004.0
2006-03-09 09:57:00,0.68739,0.68741,0.68733,0.6874,153599999.0
2006-03-09 09:58:00,0.68739,0.68741,0.68737,0.68737,94999999.0
2006-03-09 09:59:00,0.68733,0.6874,0.68731,0.6874,113199996.0
2006-03-09 10:00:00,0.68742,0.68742,0.68734,0.6874,26700000.0
2006-03-09 10:01:00,0.68728,0.68728,0.68727,0.68727,34500000.0
2006-03-09 10:02:00,0.6872,0.68736,0.6872,0.68733,234099999.0
2006-03-09 10:03:00,0.68735,0.68735,0.68728,0.68734,193800000.0
2006-03-09 10:04:00,0.68736,0.68736,0.68725,0.68735,89499998.0
2006-03-09 10:05:00,0.6873,0.68731,0.68724,0.6873,160500000.0
2006-03-09 10:06:00,0.68728,0.68736,0.68727,0.68727,198500004.0
2006-03-09 10:07:00,0.68722,0.68731,0.68721,0.68727,101400000.0
2006-03-09 10:08:00,0.68722,0.68728,0.6872,0.6872,139000003.0
2006-03-09 10:09:00,0.68714,0.68721,0.68714,0.68719,130200000.0
2006-03-09 10:10:00,0.68721,0.68721,0.68715,0.68715,57900001.0
2006-03-09 10:11:00,0.68713,0.68718,0.68711,0.68717,150200000.0
2006-03-09 10:12:00,0.68712,0.68712,0.68707,0.68707,75700000.0
2006-03-09 10:13:00,0.68707,0.68709,0.68704,0.68707,169300003.0
2006-03-09 10:14:00,0.68699,0.68699,0.68691,0.68691,39899998.0
2006-03-09 10:15:00,0.68694,0.68694,0.68685,0.68687,102299999.0
2006-03-09 10:16:00,0.6869,0.68699,0.6869,0.68697,174499999.0
2006-03-09 10:17:00,0.68693,0.68697,0.68684,0.68693,361999999.0
2006-03-09 10:18:00,0.68695,0.68698,0.68692,0.68692,57499999.0
2006-03-09 10:19:00,0.68693,0.68701,0.68685,0.68701,139400000.0
2006-03-09 10:20:00,0.68706,0.68708,0.68702,0.68708,169299997.0
2006-03-09 10:21:00,0.68703,0.68708,0.68694,0.68694,134000001.0
2006-03-09 10:22:00,0.68701,0.68707,0.68698,0.68704,158499999.0
2006-03-09 10:23:00,0.68712,0.68714,0.68699,0.68708,399599990.0
2006-03-09 10:24:00,0.68698,0.68698,0.6869,0.68691,183699996.0
2006-03-09 10:25:00,0.687,0.68705,0.68692,0.68705,199199997.0
2006-03-09 10:26:00,0.68704,0.68712,0.68704,0.68707,148600004.0
2006-03-09 10:27:00,0.68712,0.68721,0.6871,0.6871,121800000.0
2006-03-09 10:28:00,0.68702,0.68706,0.68686,0.68695,266800003.0
2006-03-09 10:29:00,0.6869,0.68704,0.68688,0.68694,229699999.0
2006-03-09 10:30:00,0.68691,0.68705,0.6869,0.68697,213500003.0
2006-03-09 10:31:00,0.68696,0.68699,0.68693,0.68699,58599999.0
2006-03-09 10:32:00,0.68696,0.68697,0.68687,0.68695,199499999.0
2006-03-09 10:33:00,0.68691,0.68691,0.68683,0.68688,123600003.0
2006-03-09 10:34:00,0.68687,0.68691,0.68681,0.68686,132099998.0
2006-03-09 10:35:00,0.68687,0.68688,0.68682,0.68687,220000000.0
2006-03-09 10:36:00,0.68685,0.68691,0.68682,0.68682,143000001.0
2006-03-09 10:37:00,0.68678,0.68696,0.68678,0.68696,92900002.0
2006-03-09 10:38:00,0.68697,0.68699,0.68692,0.68692,136099997.0
2006-03-09 10:39:00,0.68688,0.68691,0.68687,0.68691,152199999.0
2006-03-09 10:40:00,0.68695,0.68697,0.68689,0.68695,275399996.0
2006-03-09 10:41:00,0.68698,0.68703,0.68698,0.687,131099998.0
2006-03-09 10:42:00,0.687,0.68703,0.68696,0.68698,201100000.0
2006-03-09 10:43:00,0.68698,0.68699,0.68692,0.68699,194000000.0
2006-03-09 10:44:00,0.68696,0.68696,0.68692,0.68692,132399998.0
2006-03-09 10:45:00,0.6869,0.68697,0.68688,0.68697,157399998.0
2006-03-09 10:46:00,0.6869,0.68697,0.6869,0.68695,242099998.0
2006-03-09 10:47:00,0.68693,0.68693,0.68692,0.68692,23800000.0
2006-03-09 10:48:00,0.68686,0.68691,0.68685,0.68685,169200000.0
2006-03-09 10:49:00,0.68678,0.68678,0.6867,0.68676,78400000.0
2006-03-09 10:50:00,0.68675,0.68681,0.6867,0.68678,112900000.0
2006-03-09 10:51:00,0.68682,0.68682,0.68673,0.68678,230799995.0
2006-03-09 10:52:00,0.68674,0.68674,0.6867,0.68671,193999997.0
2006-03-09 10:53:00,0.68672,0.6868,0.68672,0.68675,71599998.0
2006-03-09 10:54:00,0.68675,0.68678,0.68667,0.68667,103000003.0
2006-03-09 10:55:00,0.68666,0.68673,0.68659,0.68671,181000001.0
2006-03-09 10:56:00,0.68666,0.68669,0.68647,0.68655,215800002.0
2006-03-09 10:57:00,0.6865,0.6866,0.68648,0.6866,257800003.0
2006-03-09 10:58:00,0.68662,0.68662,0.6866,0.68661,97300001.0
2006-03-09 10:59:00,0.68654,0.68655,0.68648,0.68655,119200002.0
2006-03-09 11:00:00,0.68651,0.68662,0.68651,0.68662,49699999.0
2006-03-09 11:01:00,0.68666,0.68666,0.68663,0.68663,103100000.0
2006-03-09 11:02:00,0.68669,0.68669,0.68669,0.68669,3500000.0
2006-03-09 11:03:00,0.68671,0.68671,0.6866,0.6866,44000001.0
2006-03-09 11:04:00,0.68657,0.6867,0.68656,0.6867,238800000.0
2006-03-09 11:05:00,0.68671,0.68674,0.68663,0.68668,148600003.0
2006-03-09 11:06:00,0.68672,0.68679,0.68672,0.68673,98100001.0
2006-03-09 11:07:00,0.68666,0.68675,0.68666,0.68671,253499995.0
2006-03-09 11:08:00,0.68678,0.6868,0.68668,0.68675,149700000.0
2006-03-09 11:09:00,0.68674,0.68681,0.68674,0.6868,147999998.0
2006-03-09 11:10:00,0.6868,0.68683,0.68675,0.68683,147000001.0
2006-03-09 11:11:00,0.68683,0.68684,0.68678,0.68681,130299999.0
2006-03-09 11:12:00,0.68683,0.68688,0.6868,0.68687,119400001.0
2006-03-09 11:13:00,0.68685,0.68685,0.6868,0.68685,174200000.0
2006-03-09 11:14:00,0.68689,0.68689,0.68681,0.68685,211900000.0
2006-03-09 11:15:00,0.6869,0.6869,0.68686,0.6869,154299994.0
2006-03-09 11:16:00,0.68691,0.68694,0.68689,0.68691,183100003.0
2006-03-09 11:17:00,0.68691,0.68693,0.68688,0.68689,133100000.0
2006-03-09 11:18:00,0.6869,0.68698,0.68685,0.68693,117999998.0
2006-03-09 11:19:00,0.68697,0.687,0.68686,0.68695,122299999.0
2006-03-09 11:20:00,0.6869,0.68697,0.68688,0.68693,67999999.0
2006-03-09 11:21:00,0.68704,0.68704,0.68697,0.68697,190099998.0
2006-03-09 11:22:00,0.68697,0.68704,0.68694,0.68694,157400000.0
2006-03-09 11:23:00,0.68695,0.68696,0.68687,0.68689,164900000.0
2006-03-09 11:24:00,0.6869,0.68694,0.68681,0.68684,66700000.0
2006-03-09 11:25:00,0.6868,0.68685,0.6868,0.68683,118799998.0
2006-03-09 11:26:00,0.68684,0.68688,0.68684,0.68688,134900000.0
2006-03-09 11:27:00,0.68684,0.68688,0.68681,0.68683,278700001.0
2006-03-09 11:28:00,0.68681,0.68692,0.68678,0.68687,157600000.0
2006-03-09 11:29:00,0.68692,0.68695,0.6869,0.68695,98700001.0
2006-03-09 11:30:00,0.68696,0.68696,0.68644,0.68666,111200001.0
2006-03-09 11:31:00,0.68659,0.68662,0.68643,0.68643,112900000.0
2006-03-09 11:32:00,0.68642,0.68646,0.68633,0.68638,298499998.0
2006-03-09 11:33:00,0.68636,0.68657,0.68634,0.68652,107300004.0
2006-03-09 11:34:00,0.68657,0.68664,0.68657,0.68657,77100000.0
2006-03-09 11:35:00,0.68664,0.68664,0.68649,0.68653,220400000.0
2006-03-09 11:36:00,0.68653,0.68658,0.6865,0.6865,261900000.0
2006-03-09 11:37:00,0.68653,0.68658,0.68652,0.68652,164700003.0
2006-03-09 11:38:00,0.68649,0.68652,0.68643,0.68652,84100000.0
2006-03-09 11:39:00,0.68656,0.6868,0.68656,0.6868,185699996.0
2006-03-09 11:40:00,0.68682,0.68682,0.68672,0.68672,95900000.0
2006-03-09 11:41:00,0.68657,0.68664,0.68657,0.68661,224399999.0
2006-03-09 11:42:00,0.68655,0.68655,0.6865,0.6865,94000000.0
2006-03-09 11:43:00,0.68646,0.68655,0.68643,0.68647,103599999.0
2006-03-09 11:44:00,0.68648,0.68648,0.68641,0.68645,149299997.0
2006-03-09 11:45:00,0.68649,0.68656,0.68648,0.68656,258899998.0
2006-03-09 11:46:00,0.68656,0.68662,0.68655,0.68655,163700000.0
2006-03-09 11:47:00,0.68661,0.68665,0.6866,0.68665,136300002.0
2006-03-09 11:48:00,0.68658,0.68661,0.68658,0.6866,116400001.0
2006-03-09 11:49:00,0.68657,0.68671,0.68654,0.68671,150099999.0
2006-03-09 11:50:00,0.68665,0.68669,0.68665,0.68666,184699996.0
2006-03-09 11:51:00,0.68666,0.68666,0.6865,0.6865,200600000.0
2006-03-09 11:52:00,0.68661,0.68669,0.68653,0.68667,96799999.0
2006-03-09 11:53:00,0.68667,0.68672,0.68659,0.68662,134299999.0
2006-03-09 11:54:00,0.68655,0.68662,0.68655,0.68662,68599998.0
2006-03-09 11:55:00,0.6867,0.6867,0.6866,0.68665,169699997.0
2006-03-09 11:56:00,0.68662,0.68663,0.68657,0.68663,204399998.0
2006-03-09 11:57:00,0.68665,0.68665,0.68653,0.68664,170000004.0
2006-03-09 11:58:00,0.68662,0.68662,0.68651,0.68652,99200001.0
2006-03-09 11:59:00,0.68655,0.68657,0.68648,0.68656,150299997.0
2006-03-09 12:00:00,0.68646,0.6865,0.68637,0.6864,200699999.0
2006-03-09 12:01:00,0.68645,0.68655,0.68645,0.68645,176499998.0
2006-03-09 12:02:00,0.68652,0.68653,0.68641,0.68653,91900003.0
2006-03-09 12:03:00,0.68662,0.68665,0.68659,0.68659,89400000.0
2006-03-09 12:04:00,0.68661,0.68667,0.68661,0.68667,65200002.0
2006-03-09 12:05:00,0.68675,0.68675,0.68665,0.68667,213699997.0
2006-03-09 12:06:00,0.68666,0.68668,0.68663,0.68668,162699999.0
2006-03-09 12:07:00,0.68669,0.68669,0.68661,0.68661,138899999.0
2006-03-09 12:08:00,0.68666,0.68668,0.6866,0.68665,132399998.0
2006-03-09 12:09:00,0.68662,0.68662,0.68656,0.68657,222900001.0
2006-03-09 12:10:00,0.68658,0.68662,0.68657,0.68657,155900001.0
2006-03-09 12:11:00,0.6865,0.6865,0.68641,0.68648,181000001.0
2006-03-09 12:12:00,0.68641,0.68641,0.68633,0.68635,108700003.0
2006-03-09 12:13:00,0.68635,0.68635,0.68629,0.68629,97299998.0
2006-03-09 12:14:00,0.68625,0.68625,0.68615,0.68615,72700001.0
2006-03-09 12:15:00,0.6862,0.6862,0.6861,0.68618,296600002.0
2006-03-09 12:16:00,0.68616,0.68616,0.68602,0.68615,127600000.0
2006-03-09 12:17:00,0.6862,0.68625,0.68616,0.68625,178400005.0
2006-03-09 12:18:00,0.68623,0.68628,0.68618,0.68628,69900000.0
2006-03-09 12:19:00,0.68634,0.68634,0.6863,0.68632,123700000.0
2006-03-09 12:20:00,0.68629,0.68641,0.68629,0.68637,230300001.0
2006-03-09 12:21:00,0.68631,0.68634,0.68624,0.68624,188400001.0
2006-03-09 12:22:00,0.68623,0.68623,0.68616,0.6862,93700000.0
2006-03-09 12:23:00,0.68616,0.68619,0.68612,0.68617,108100001.0
2006-03-09 12:24:00,0.68615,0.68615,0.68609,0.6861,41500000.0
2006-03-09 12:25:00,0.68608,0.68618,0.68605,0.68618,152700003.0
2006-03-09 12:26:00,0.68615,0.68615,0.68609,0.68609,70900000.0
2006-03-09 12:27:00,0.68608,0.68616,0.68608,0.68612,135999998.0
2006-03-09 12:28:00,0.68605,0.68605,0.68598,0.68598,81300001.0
2006-03-09 12:29:00,0.68596,0.686,0.68589,0.68589,170400002.0
2006-03-09 12:30:00,0.68584,0.6859,0.68556,0.68558,160900004.0
2006-03-09 12:31:00,0.68558,0.68571,0.68558,0.6857,153700006.0
2006-03-09 12:32:00,0.68576,0.68589,0.68576,0.68588,121100001.0
2006-03-09 12:33:00,0.68592,0.68597,0.68592,0.68593,176999996.0
2006-03-09 12:34:00,0.68592,0.68614,0.68592,0.68614,116400001.0
2006-03-09 12:35:00,0.68606,0.68614,0.68606,0.68614,86200001.0
2006-03-09 12:36:00,0.68608,0.68611,0.68605,0.68605,165400003.0
2006-03-09 12:37:00,0.68612,0.68622,0.68612,0.68617,185899998.0
2006-03-09 12:38:00,0.68614,0.68619,0.68607,0.68608,121600000.0
2006-03-09 12:39:00,0.68617,0.68623,0.68613,0.68623,118299997.0
2006-03-09 12:40:00,0.68616,0.68617,0.6861,0.6861,65700002.0
2006-03-09 12:41:00,0.6861,0.6861,0.6861,0.6861,4800000.0
2006-03-09 12:42:00,0.68606,0.68614,0.68605,0.68614,178899999.0
2006-03-09 12:43:00,0.68609,0.68609,0.68602,0.68605,93200000.0
2006-03-09 12:44:00,0.68602,0.68611,0.68602,0.68608,126899999.0
2006-03-09 12:45:00,0.68608,0.68608,0.68604,0.68604,209399997.0
2006-03-09 12:46:00,0.68609,0.68616,0.68608,0.68608,128799997.0
2006-03-09 12:47:00,0.68606,0.68615,0.68606,0.68615,88800001.0
2006-03-09 12:48:00,0.68611,0.68617,0.68606,0.6861,170800003.0
2006-03-09 12:49:00,0.68612,0.68619,0.68611,0.68614,174300001.0
2006-03-09 12:50:00,0.68618,0.68625,0.68618,0.68625,229099992.0
2006-03-09 12:51:00,0.68628,0.68635,0.68627,0.68627,195800000.0
2006-03-09 12:52:00,0.68627,0.68632,0.68626,0.68626,138600001.0
2006-03-09 12:53:00,0.68634,0.68637,0.68629,0.68637,49500001.0
2006-03-09 12:54:00,0.68638,0.68642,0.68632,0.68637,237900001.0
2006-03-09 12:55:00,0.68633,0.68633,0.68626,0.68633,111800000.0
2006-03-09 12:56:00,0.6863,0.68631,0.68626,0.68626,109499999.0
2006-03-09 12:57:00,0.68628,0.68635,0.68628,0.68631,124899999.0
2006-03-09 12:58:00,0.68625,0.68632,0.68625,0.68625,89699997.0
2006-03-09 12:59:00,0.68624,0.68631,0.68621,0.68621,215099999.0
2006-03-09 13:00:00,0.68621,0.68621,0.6861,0.6861,162899997.0
2006-03-09 13:01:00,0.68612,0.68614,0.68611,0.68611,84600001.0
2006-03-09 13:02:00,0.6862,0.68621,0.68617,0.68619,71300001.0
2006-03-09 13:03:00,0.68615,0.68623,0.68615,0.6862,149299998.0
2006-03-09 13:04:00,0.68615,0.68617,0.68607,0.68614,204200002.0
2006-03-09 13:05:00,0.68617,0.68617,0.68615,0.68615,17600000.0
2006-03-09 13:06:00,0.68622,0.68627,0.68618,0.68627,247899999.0
2006-03-09 13:07:00,0.68623,0.68624,0.68614,0.68619,106100000.0
2006-03-09 13:08:00,0.68625,0.68629,0.68624,0.68624,53400000.0
2006-03-09 13:09:00,0.68625,0.68626,0.68619,0.68625,186300004.0
2006-03-09 13:10:00,0.6862,0.68625,0.6862,0.68622,155299997.0
2006-03-09 13:11:00,0.68625,0.68625,0.6862,0.6862,87200001.0
2006-03-09 13:12:00,0.68627,0.68628,0.68627,0.68628,52700002.0
2006-03-09 13:13:00,0.68625,0.68629,0.68622,0.68623,93599998.0
2006-03-09 13:14:00,0.68626,0.68634,0.68626,0.6863,123300000.0
2006-03-09 13:15:00,0.68626,0.68633,0.68621,0.68623,119100000.0
2006-03-09 13:16:00,0.68617,0.68622,0.6861,0.6861,115399996.0
2006-03-09 13:17:00,0.6862,0.6862,0.68614,0.6862,207900000.0
2006-03-09 13:18:00,0.68615,0.68618,0.68609,0.68609,124100000.0
2006-03-09 13:19:00,0.68607,0.68608,0.68603,0.68605,153700002.0
2006-03-09 13:20:00,0.68603,0.6861,0.68603,0.68603,113600001.0
2006-03-09 13:21:00,0.68605,0.68624,0.68605,0.68615,142900005.0
2006-03-09 13:22:00,0.68611,0.68611,0.68609,0.68609,17500000.0
2006-03-09 13:23:00,0.68605,0.68618,0.68603,0.68614,185699997.0
2006-03-09 13:24:00,0.68618,0.68622,0.68617,0.68622,212400003.0
2006-03-09 13:25:00,0.68621,0.68622,0.68612,0.68612,122699999.0
2006-03-09 13:26:00,0.68614,0.68618,0.68607,0.68618,220300000.0
2006-03-09 13:27:00,0.68612,0.68619,0.68607,0.68619,185500000.0
2006-03-09 13:28:00,0.68617,0.68627,0.68617,0.68626,143399998.0
2006-03-09 13:29:00,0.68622,0.68622,0.68613,0.68618,125800004.0
2006-03-09 13:30:00,0.68619,0.68619,0.68612,0.68617,157599998.0
2006-03-09 13:31:00,0.68618,0.68619,0.68612,0.68613,114199997.0
2006-03-09 13:32:00,0.68615,0.68621,0.68615,0.68615,160699999.0
2006-03-09 13:33:00,0.68613,0.68615,0.68612,0.68612,104799999.0
2006-03-09 13:34:00,0.68613,0.68613,0.68606,0.6861,129300000.0
2006-03-09 13:35:00,0.68613,0.68619,0.68605,0.68617,262300002.0
2006-03-09 13:36:00,0.68612,0.68621,0.68606,0.6862,192800001.0
2006-03-09 13:37:00,0.68621,0.68624,0.68617,0.68617,134199999.0
2006-03-09 13:38:00,0.68616,0.68618,0.68616,0.68618,52600001.0
2006-03-09 13:39:00,0.68621,0.68625,0.68617,0.68621,228500004.0
2006-03-09 13:40:00,0.68626,0.68626,0.68612,0.68622,73399998.0
2006-03-09 13:41:00,0.68622,0.68622,0.68617,0.68617,69300002.0
2006-03-09 13:42:00,0.68621,0.68625,0.68618,0.68622,117000002.0
2006-03-09 13:43:00,0.6862,0.68627,0.68618,0.68618,167300002.0
2006-03-09 13:44:00,0.68618,0.68619,0.68613,0.68613,105100001.0
2006-03-09 13:45:00,0.68613,0.68619,0.68605,0.68605,215199996.0
2006-03-09 13:46:00,0.68605,0.68607,0.68604,0.68607,131100000.0
2006-03-09 13:47:00,0.6861,0.68614,0.68606,0.68606,197700002.0
2006-03-09 13:48:00,0.68608,0.68612,0.68604,0.68604,96500000.0
2006-03-09 13:49:00,0.68607,0.68609,0.68599,0.68603,57800001.0
2006-03-09 13:50:00,0.68599,0.68609,0.68599,0.68605,178799999.0
2006-03-09 13:51:00,0.68601,0.68608,0.68601,0.68602,211399999.0
2006-03-09 13:52:00,0.68598,0.68603,0.68598,0.68601,175400001.0
2006-03-09 13:53:00,0.68608,0.68609,0.68601,0.68609,175800000.0
2006-03-09 13:54:00,0.68608,0.68608,0.68598,0.68605,139500000.0
2006-03-09 13:55:00,0.68606,0.68609,0.68603,0.68609,79400000.0
2006-03-09 13:56:00,0.68603,0.68613,0.68603,0.68611,143699998.0
2006-03-09 13:57:00,0.68603,0.68605,0.68601,0.68604,114699998.0
2006-03-09 13:58:00,0.68608,0.68611,0.68605,0.68606,151600001.0
2006-03-09 13:59:00,0.68605,0.68605,0.68598,0.68598,154700002.0
2006-03-09 14:00:00,0.68592,0.68609,0.68588,0.68609,296499999.0
2006-03-09 14:01:00,0.68609,0.68609,0.68601,0.68603,161200002.0
2006-03-09 14:02:00,0.68605,0.68606,0.68602,0.68606,142000000.0
2006-03-09 14:03:00,0.686,0.686,0.68595,0.68595,26300000.0
2006-03-09 14:04:00,0.68602,0.68608,0.68602,0.68605,146700000.0
2006-03-09 14:05:00,0.686,0.68606,0.686,0.68601,33500001.0
2006-03-09 14:06:00,0.68607,0.68607,0.68599,0.686,197899997.0
2006-03-09 14:07:00,0.68597,0.68602,0.68594,0.68595,254400003.0
2006-03-09 14:08:00,0.68598,0.68598,0.68597,0.68597,22500001.0
2006-03-09 14:09:00,0.68595,0.68595,0.68595,0.68595,51900002.0
2006-03-09 14:10:00,0.686,0.686,0.68592,0.686,85400000.0
2006-03-09 14:11:00,0.68596,0.68599,0.68593,0.68599,100099999.0
2006-03-09 14:12:00,0.68595,0.68595,0.68583,0.68594,85700001.0
2006-03-09 14:13:00,0.68598,0.68598,0.68592,0.68595,184900004.0
2006-03-09 14:14:00,0.68594,0.68595,0.68593,0.68595,116900003.0
2006-03-09 14:15:00,0.68595,0.68595,0.68595,0.68595,32700001.0
2006-03-09 14:16:00,0.68595,0.68595,0.68593,0.68593,81399999.0
2006-03-09 14:17:00,0.68593,0.68598,0.68593,0.68598,28600001.0
2006-03-09 14:18:00,0.68601,0.68605,0.68596,0.68601,168800001.0
2006-03-09 14:19:00,0.68597,0.686,0.68597,0.686,18400000.0
2006-03-09 14:20:00,0.68603,0.68604,0.68597,0.68602,195600002.0
2006-03-09 14:21:00,0.68602,0.68605,0.68598,0.68603,205100000.0
2006-03-09 14:22:00,0.68605,0.68614,0.68605,0.68614,100600000.0
2006-03-09 14:23:00,0.6861,0.6861,0.68607,0.6861,81200001.0
2006-03-09 14:24:00,0.6861,0.6861,0.68601,0.68602,60500001.0
2006-03-09 14:25:00,0.686,0.686,0.68595,0.68597,100899999.0
2006-03-09 14:26:00,0.68598,0.68603,0.68593,0.68603,251000002.0
2006-03-09 14:27:00,0.68606,0.68606,0.68598,0.68598,304300001.0
2006-03-09 14:28:00,0.68602,0.68604,0.68597,0.68598,99799998.0
2006-03-09 14:29:00,0.68598,0.68601,0.68598,0.686,78099997.0
2006-03-09 14:30:00,0.68598,0.68604,0.68598,0.68604,40300000.0
2006-03-09 14:31:00,0.68599,0.68599,0.68593,0.68598,130600000.0
2006-03-09 14:32:00,0.68598,0.68598,0.68597,0.68597,28700001.0
2006-03-09 14:33:00,0.68592,0.68601,0.68592,0.68594,87400003.0
2006-03-09 14:34:00,0.68602,0.68602,0.686,0.68602,43799999.0
2006-03-09 14:35:00,0.68601,0.68602,0.68598,0.68598,115500000.0
2006-03-09 14:36:00,0.68599,0.686,0.68593,0.68598,161499999.0
2006-03-09 14:37:00,0.686,0.68604,0.686,0.68604,85100003.0
2006-03-09 14:38:00,0.68607,0.68607,0.68587,0.68595,103600003.0
2006-03-09 14:39:00,0.68597,0.68602,0.68593,0.68594,138100001.0
2006-03-09 14:40:00,0.68593,0.68593,0.68585,0.68588,174899996.0
2006-03-09 14:41:00,0.68588,0.68588,0.68582,0.68587,76400001.0
2006-03-09 14:42:00,0.6859,0.6859,0.68588,0.68588,26299999.0
2006-03-09 14:43:00,0.68594,0.68602,0.68594,0.68598,61499998.0
2006-03-09 14:44:00,0.686,0.68602,0.68596,0.68599,105499999.0
2006-03-09 14:45:00,0.68602,0.68606,0.68595,0.68595,141999997.0
2006-03-09 14:46:00,0.68599,0.686,0.68596,0.68597,206299998.0
2006-03-09 14:47:00,0.68598,0.68611,0.68598,0.68606,160400001.0
2006-03-09 14:48:00,0.6861,0.68612,0.68605,0.68605,130100002.0
2006-03-09 14:49:00,0.68603,0.68608,0.686,0.68608,139699998.0
2006-03-09 14:50:00,0.6861,0.68613,0.68605,0.68613,293400001.0
2006-03-09 14:51:00,0.68607,0.6861,0.68606,0.68606,196199997.0
2006-03-09 14:52:00,0.68601,0.68617,0.68601,0.68617,150700002.0
2006-03-09 14:53:00,0.68617,0.68617,0.68597,0.68608,152500000.0
2006-03-09 14:54:00,0.6861,0.68616,0.68606,0.68606,95700000.0
2006-03-09 14:55:00,0.68604,0.68613,0.68601,0.68613,139099999.0
2006-03-09 14:56:00,0.6861,0.6861,0.68599,0.68599,64700001.0
2006-03-09 14:57:00,0.68597,0.68597,0.68592,0.68595,96500001.0
2006-03-09 14:58:00,0.686,0.68605,0.686,0.686,139600004.0
2006-03-09 14:59:00,0.68594,0.68595,0.68591,0.68595,98700003.0
2006-03-09 15:00:00,0.68592,0.68593,0.6859,0.6859,10500000.0
2006-03-09 15:01:00,0.68595,0.68604,0.68595,0.68604,98300000.0
2006-03-09 15:02:00,0.68602,0.68603,0.68602,0.68602,102500001.0
2006-03-09 15:03:00,0.68602,0.68606,0.68599,0.686,166499998.0
2006-03-09 15:04:00,0.686,0.6861,0.686,0.68607,245400002.0
2006-03-09 15:05:00,0.68603,0.68603,0.68598,0.68598,87099999.0
2006-03-09 15:06:00,0.68598,0.686,0.68596,0.68597,216999998.0
2006-03-09 15:07:00,0.68596,0.68596,0.68589,0.68593,235599998.0
2006-03-09 15:08:00,0.68593,0.68595,0.6859,0.6859,176599999.0
2006-03-09 15:09:00,0.68594,0.68598,0.68591,0.68591,72900000.0
2006-03-09 15:10:00,0.68592,0.68593,0.68588,0.68589,115800001.0
2006-03-09 15:11:00,0.68596,0.686,0.68593,0.68596,160899999.0
2006-03-09 15:12:00,0.6859,0.6859,0.68583,0.68583,87100001.0
2006-03-09 15:13:00,0.68577,0.68577,0.68563,0.68563,91500001.0
2006-03-09 15:14:00,0.68564,0.68569,0.68561,0.68561,87200002.0
2006-03-09 15:15:00,0.68562,0.68574,0.68562,0.68572,39700000.0
2006-03-09 15:16:00,0.68569,0.68573,0.68569,0.68569,122800000.0
2006-03-09 15:17:00,0.68568,0.68568,0.68558,0.68564,113500000.0
2006-03-09 15:18:00,0.68559,0.68568,0.68559,0.68566,204599997.0
2006-03-09 15:19:00,0.6856,0.6857,0.6856,0.68563,150000000.0
2006-03-09 15:20:00,0.68563,0.6857,0.68563,0.68567,50200001.0
2006-03-09 15:21:00,0.68567,0.68574,0.68567,0.68568,180499998.0
2006-03-09 15:22:00,0.68571,0.68574,0.68563,0.68563,214899998.0
2006-03-09 15:23:00,0.68552,0.68561,0.68552,0.68561,222500000.0
2006-03-09 15:24:00,0.68563,0.68565,0.6856,0.68561,180399996.0
2006-03-09 15:25:00,0.68561,0.68563,0.68556,0.68558,73399999.0
2006-03-09 15:26:00,0.68558,0.68558,0.68542,0.68549,115799998.0
2006-03-09 15:27:00,0.68543,0.68545,0.68537,0.68545,113299996.0
2006-03-09 15:28:00,0.68549,0.68553,0.68545,0.68553,91899999.0
2006-03-09 15:29:00,0.68556,0.68558,0.68549,0.68558,113300000.0
2006-03-09 15:30:00,0.68542,0.68578,0.68522,0.68548,210400000.0
2006-03-09 15:31:00,0.6854,0.68559,0.68537,0.68555,176700004.0
2006-03-09 15:32:00,0.68558,0.68575,0.68552,0.68575,90299999.0
2006-03-09 15:33:00,0.68578,0.68593,0.68572,0.68593,145900001.0
2006-03-09 15:34:00,0.68598,0.68598,0.6858,0.6858,72600001.0
2006-03-09 15:35:00,0.68592,0.68604,0.68592,0.68604,143799996.0
2006-03-09 15:36:00,0.68598,0.68605,0.68589,0.68598,156300000.0
2006-03-09 15:37:00,0.686,0.68608,0.68585,0.68585,131000000.0
2006-03-09 15:38:00,0.68592,0.68592,0.68569,0.6857,157099999.0
2006-03-09 15:39:00,0.68571,0.68571,0.68548,0.68552,160199997.0
2006-03-09 15:40:00,0.68556,0.68564,0.68549,0.68564,96400000.0
2006-03-09 15:41:00,0.68564,0.68564,0.68555,0.68558,127899998.0
2006-03-09 15:42:00,0.68564,0.6857,0.6856,0.6857,54000000.0
2006-03-09 15:43:00,0.6857,0.6857,0.68552,0.68553,134200001.0
2006-03-09 15:44:00,0.68551,0.68557,0.68548,0.68556,72399998.0
2006-03-09 15:45:00,0.68555,0.68565,0.68552,0.68555,148299999.0
2006-03-09 15:46:00,0.6855,0.68552,0.68542,0.6855,139499997.0
2006-03-09 15:47:00,0.68539,0.68541,0.68532,0.68532,140499995.0
2006-03-09 15:48:00,0.68525,0.68525,0.68515,0.68519,114899999.0
2006-03-09 15:49:00,0.68519,0.68523,0.68509,0.6852,148500003.0
2006-03-09 15:50:00,0.68519,0.68525,0.68514,0.68519,122200002.0
2006-03-09 15:51:00,0.68517,0.68528,0.68517,0.68519,43300001.0
2006-03-09 15:52:00,0.68513,0.68517,0.685,0.685,201800002.0
2006-03-09 15:53:00,0.68499,0.68507,0.68495,0.68504,147900001.0
2006-03-09 15:54:00,0.68507,0.68515,0.68507,0.68508,102600000.0
2006-03-09 15:55:00,0.68507,0.68512,0.68503,0.68512,163600000.0
2006-03-09 15:56:00,0.68511,0.68512,0.68508,0.68512,80100001.0
2006-03-09 15:57:00,0.68513,0.68514,0.68509,0.68513,82999999.0
2006-03-09 15:58:00,0.68512,0.68518,0.68508,0.68518,201000001.0
2006-03-09 15:59:00,0.68519,0.68528,0.68519,0.6852,124500001.0
2006-03-09 16:00:00,0.68521,0.68524,0.68507,0.68513,153400001.0
2006-03-09 16:01:00,0.68515,0.68517,0.68507,0.68507,166700002.0
2006-03-09 16:02:00,0.68511,0.68524,0.68511,0.68524,50700000.0
2006-03-09 16:03:00,0.68532,0.68539,0.68532,0.68539,199499999.0
2006-03-09 16:04:00,0.68542,0.68552,0.68534,0.68545,136699996.0
2006-03-09 16:05:00,0.68543,0.68552,0.68543,0.68544,146699998.0
2006-03-09 16:06:00,0.68547,0.68556,0.68547,0.68555,179000000.0
2006-03-09 16:07:00,0.68555,0.68564,0.68555,0.6856,98300000.0
2006-03-09 16:08:00,0.68557,0.68567,0.68554,0.68561,121700003.0
2006-03-09 16:09:00,0.68563,0.68568,0.68563,0.68564,79100000.0
2006-03-09 16:10:00,0.68566,0.6857,0.68562,0.68565,98499998.0
2006-03-09 16:11:00,0.68559,0.68579,0.68559,0.68571,229799998.0
2006-03-09 16:12:00,0.68567,0.68573,0.68563,0.68566,84300001.0
2006-03-09 16:13:00,0.68567,0.68569,0.6856,0.68563,193699999.0
2006-03-09 16:14:00,0.68559,0.68575,0.68559,0.68572,120100000.0
2006-03-09 16:15:00,0.68575,0.6858,0.68574,0.6858,85500001.0
2006-03-09 16:16:00,0.68571,0.68574,0.68564,0.68569,127100003.0
2006-03-09 16:17:00,0.68562,0.68571,0.68562,0.6857,100999998.0
2006-03-09 16:18:00,0.68574,0.6858,0.68568,0.68574,230699992.0
2006-03-09 16:19:00,0.68575,0.68575,0.68571,0.68575,100899999.0
2006-03-09 16:20:00,0.68572,0.68575,0.68565,0.68565,156500000.0
2006-03-09 16:21:00,0.68558,0.6856,0.68548,0.68551,195800004.0
2006-03-09 16:22:00,0.68556,0.68558,0.68551,0.68551,119100002.0
2006-03-09 16:23:00,0.68553,0.68553,0.68546,0.68546,125600002.0
2006-03-09 16:24:00,0.68543,0.68547,0.68531,0.68531,177099998.0
2006-03-09 16:25:00,0.68529,0.68538,0.68529,0.68534,62900001.0
2006-03-09 16:26:00,0.68532,0.68536,0.68531,0.68534,134200001.0
2006-03-09 16:27:00,0.68537,0.68548,0.68537,0.68542,156300000.0
2006-03-09 16:28:00,0.68544,0.68551,0.6854,0.68545,212599999.0
2006-03-09 16:29:00,0.68545,0.68546,0.68542,0.68545,135100000.0
2006-03-09 16:30:00,0.68541,0.68551,0.68536,0.68544,189200001.0
2006-03-09 16:31:00,0.68544,0.68551,0.68544,0.68547,193700005.0
2006-03-09 16:32:00,0.68549,0.68555,0.68546,0.68555,214599992.0
2006-03-09 16:33:00,0.68549,0.68559,0.68549,0.68557,167500000.0
2006-03-09 16:34:00,0.68558,0.68558,0.68543,0.68543,44599998.0
2006-03-09 16:35:00,0.68546,0.68549,0.68541,0.68546,160899997.0
2006-03-09 16:36:00,0.68547,0.68555,0.68545,0.68545,124500000.0
2006-03-09 16:37:00,0.68544,0.68554,0.68544,0.68547,49100000.0
2006-03-09 16:38:00,0.68547,0.68547,0.68539,0.68545,232599997.0
2006-03-09 16:39:00,0.68545,0.68549,0.68544,0.68547,163900005.0
2006-03-09 16:40:00,0.68546,0.68553,0.68544,0.68549,126900000.0
2006-03-09 16:41:00,0.68545,0.6855,0.68539,0.6855,178999999.0
2006-03-09 16:42:00,0.6855,0.68552,0.68543,0.68547,110900001.0
2006-03-09 16:43:00,0.6854,0.68547,0.6854,0.68546,118600000.0
2006-03-09 16:44:00,0.68542,0.68549,0.68542,0.68543,133599996.0
2006-03-09 16:45:00,0.68537,0.68546,0.68537,0.68546,173399997.0
2006-03-09 16:46:00,0.68552,0.68555,0.68544,0.6855,180199999.0
2006-03-09 16:47:00,0.68549,0.68552,0.68544,0.68544,90999999.0
2006-03-09 16:48:00,0.68544,0.6855,0.68542,0.68542,145700001.0
2006-03-09 16:49:00,0.68543,0.68551,0.68543,0.68544,94399999.0
2006-03-09 16:50:00,0.68552,0.68556,0.68549,0.68549,50200001.0
2006-03-09 16:51:00,0.68554,0.68557,0.68552,0.68552,133900001.0
2006-03-09 16:52:00,0.68548,0.68548,0.68536,0.68536,94299998.0
2006-03-09 16:53:00,0.68537,0.68541,0.68537,0.6854,209200004.0
2006-03-09 16:54:00,0.68538,0.68542,0.68533,0.68538,209799997.0
2006-03-09 16:55:00,0.68536,0.68536,0.68531,0.68531,102899997.0
2006-03-09 16:56:00,0.68524,0.68534,0.68524,0.6853,92299999.0
2006-03-09 16:57:00,0.68529,0.68532,0.68524,0.68532,122499999.0
2006-03-09 16:58:00,0.68531,0.6854,0.68531,0.6854,148999999.0
2006-03-09 16:59:00,0.68537,0.68547,0.68535,0.68547,317300004.0
2006-03-09 17:00:00,0.68549,0.68553,0.68536,0.68536,251599999.0
2006-03-09 17:01:00,0.68538,0.68545,0.68536,0.68541,154500001.0
2006-03-09 17:02:00,0.68538,0.68548,0.68538,0.68548,96499999.0
2006-03-09 17:03:00,0.68545,0.68545,0.68536,0.68536,104200003.0
2006-03-09 17:04:00,0.68541,0.68545,0.68536,0.68537,134800001.0
2006-03-09 17:05:00,0.68535,0.68543,0.68534,0.68543,187300001.0
2006-03-09 17:06:00,0.68543,0.68545,0.68533,0.68533,173199999.0
2006-03-09 17:07:00,0.68527,0.68528,0.6852,0.68528,157199998.0
2006-03-09 17:08:00,0.6853,0.68535,0.68526,0.6853,78500000.0
2006-03-09 17:09:00,0.68533,0.68535,0.68524,0.68535,279200004.0
2006-03-09 17:10:00,0.68542,0.68542,0.68534,0.68542,146700001.0
2006-03-09 17:11:00,0.68539,0.68542,0.68535,0.68542,72199999.0
2006-03-09 17:12:00,0.68552,0.68558,0.68552,0.68558,42999998.0
2006-03-09 17:13:00,0.68565,0.68567,0.68556,0.6856,184700001.0
2006-03-09 17:14:00,0.6856,0.68563,0.68557,0.68563,98100000.0
2006-03-09 17:15:00,0.68564,0.68564,0.68558,0.68563,182500000.0
2006-03-09 17:16:00,0.68565,0.6857,0.68562,0.68563,278400000.0
2006-03-09 17:17:00,0.68559,0.68574,0.68559,0.68571,61700000.0
2006-03-09 17:18:00,0.6857,0.68571,0.68563,0.68571,91799998.0
2006-03-09 17:19:00,0.68572,0.68573,0.68564,0.68565,125799998.0
2006-03-09 17:20:00,0.68575,0.68575,0.68568,0.68568,96699999.0
2006-03-09 17:21:00,0.68576,0.68576,0.68569,0.6857,303399994.0
2006-03-09 17:22:00,0.68576,0.68576,0.68571,0.68572,90400001.0
2006-03-09 17:23:00,0.68572,0.68576,0.68565,0.68565,211199997.0
2006-03-09 17:24:00,0.68572,0.68573,0.68568,0.68571,175800002.0
2006-03-09 17:25:00,0.68571,0.68577,0.68571,0.68576,118100001.0
2006-03-09 17:26:00,0.68582,0.68582,0.68571,0.68575,194399995.0
2006-03-09 17:27:00,0.68576,0.68577,0.68569,0.68569,252299994.0
2006-03-09 17:28:00,0.68568,0.68569,0.68563,0.68569,109799997.0
2006-03-09 17:29:00,0.68569,0.68578,0.68564,0.68576,146099999.0
2006-03-09 17:30:00,0.68578,0.68578,0.68571,0.68572,56799999.0
2006-03-09 17:31:00,0.68574,0.68574,0.68574,0.68574,57599998.0
2006-03-09 17:32:00,0.68579,0.6858,0.68572,0.68572,61100000.0
2006-03-09 17:33:00,0.68573,0.68574,0.68563,0.68565,187700005.0
2006-03-09 17:34:00,0.68558,0.68562,0.68558,0.68562,218900000.0
2006-03-09 17:35:00,0.68565,0.68567,0.68556,0.68557,135199998.0
2006-03-09 17:36:00,0.68555,0.68558,0.68548,0.68553,232800001.0
2006-03-09 17:37:00,0.68554,0.68556,0.68549,0.68551,83700000.0
2006-03-09 17:38:00,0.6855,0.68556,0.68542,0.68543,144000001.0
2006-03-09 17:39:00,0.68539,0.68545,0.68539,0.68543,96199998.0
2006-03-09 17:40:00,0.68537,0.68551,0.68537,0.68551,181900004.0
2006-03-09 17:41:00,0.68548,0.68563,0.68548,0.6856,48000001.0
2006-03-09 17:42:00,0.68558,0.68564,0.68558,0.68559,115100001.0
2006-03-09 17:43:00,0.68564,0.68564,0.68556,0.68558,133200001.0
2006-03-09 17:44:00,0.68558,0.68563,0.68555,0.68557,191500001.0
2006-03-09 17:45:00,0.68561,0.68564,0.6856,0.68563,123099999.0
2006-03-09 17:46:00,0.68564,0.68568,0.68559,0.68559,129400001.0
2006-03-09 17:47:00,0.68563,0.68566,0.68559,0.68559,111600000.0
2006-03-09 17:48:00,0.68554,0.68555,0.68544,0.68555,174100003.0
2006-03-09 17:49:00,0.68556,0.68557,0.68546,0.68553,167700002.0
2006-03-09 17:50:00,0.68559,0.68559,0.68549,0.6855,122200000.0
2006-03-09 17:51:00,0.68551,0.68557,0.68551,0.68557,37500001.0
2006-03-09 17:52:00,0.68555,0.68555,0.6855,0.68551,40700000.0
2006-03-09 17:53:00,0.68554,0.68561,0.68554,0.68561,53500000.0
2006-03-09 17:54:00,0.68567,0.68569,0.68565,0.68568,54899999.0
2006-03-09 17:55:00,0.68567,0.68571,0.68567,0.68571,19200000.0
2006-03-09 17:56:00,0.6857,0.68582,0.6857,0.6858,157600000.0
2006-03-09 17:57:00,0.68585,0.68594,0.68585,0.6859,40500000.0
2006-03-09 17:58:00,0.68589,0.68595,0.68585,0.68595,44600000.0
2006-03-09 17:59:00,0.68602,0.68615,0.68602,0.68614,191299998.0
2006-03-09 18:00:00,0.68619,0.68623,0.68611,0.68612,151600001.0
2006-03-09 18:01:00,0.68613,0.6862,0.68608,0.6861,1119800001.0
2006-03-09 18:02:00,0.68609,0.68617,0.68606,0.6861,1349200004.0
2006-03-09 18:03:00,0.6861,0.68619,0.68603,0.68607,1991800005.0
2006-03-09 18:04:00,0.68603,0.68611,0.68601,0.68608,686699997.0
2006-03-09 18:05:00,0.68604,0.68613,0.68603,0.68608,1079199996.0
2006-03-09 18:06:00,0.68609,0.68615,0.68607,0.68612,1994699992.0
2006-03-09 18:07:00,0.6861,0.6862,0.6861,0.6862,864799989.0
2006-03-09 18:09:00,0.68616,0.68622,0.68612,0.68613,864799989.0
2006-03-09 18:10:00,0.68615,0.68619,0.68607,0.68614,1188799984.0
2006-03-09 18:11:00,0.68614,0.68616,0.68604,0.68608,1117199997.0
2006-03-09 18:12:00,0.68605,0.6861,0.68597,0.68597,849300009.0
2006-03-09 18:13:00,0.68598,0.68609,0.68596,0.68599,1015600009.0
2006-03-09 18:14:00,0.68601,0.68613,0.68601,0.68606,1617399998.0
2006-03-09 18:15:00,0.68607,0.68607,0.68596,0.686,2019000008.0
2006-03-09 18:16:00,0.68605,0.68608,0.68598,0.68606,968100004.0
2006-03-09 18:17:00,0.68608,0.68622,0.68608,0.68622,813500002.0
2006-03-09 18:18:00,0.68624,0.6863,0.68618,0.6863,801299992.0
2006-03-09 18:19:00,0.68628,0.68628,0.68617,0.68623,770999996.0
2006-03-09 18:20:00,0.68628,0.68641,0.68625,0.68641,717399997.0
2006-03-09 18:21:00,0.68635,0.6864,0.6863,0.6864,1094000004.0
2006-03-09 18:22:00,0.68639,0.68639,0.68622,0.68625,892200004.0
2006-03-09 18:23:00,0.68622,0.68622,0.68607,0.68614,1541899994.0
2006-03-09 18:24:00,0.68605,0.68615,0.68604,0.6861,1069300006.0
2006-03-09 18:25:00,0.68611,0.68615,0.68607,0.68607,915500001.0
2006-03-09 18:26:00,0.6861,0.68614,0.68606,0.68612,921799996.0
2006-03-09 18:27:00,0.6861,0.68613,0.68603,0.68603,595399999.0
2006-03-09 18:28:00,0.68605,0.68614,0.68604,0.68611,498499997.0
2006-03-09 18:29:00,0.68609,0.6862,0.68605,0.6861,1072600003.0
2006-03-09 18:30:00,0.68607,0.68607,0.68592,0.68603,812600002.0
2006-03-09 18:31:00,0.686,0.68608,0.68598,0.68603,615600007.0
2006-03-09 18:32:00,0.68603,0.68603,0.68589,0.68593,684100003.0
2006-03-09 18:33:00,0.68593,0.68594,0.68586,0.68594,910199995.0
2006-03-09 18:34:00,0.68593,0.68597,0.68585,0.68596,1323500000.0
2006-03-09 18:35:00,0.68598,0.68598,0.68587,0.68596,478500003.0
2006-03-09 18:36:00,0.68591,0.68595,0.68588,0.68595,227900007.0
2006-03-09 18:37:00,0.68595,0.68613,0.68594,0.68613,302500003.0
2006-03-09 18:38:00,0.68614,0.6862,0.68613,0.6862,302999996.0
2006-03-09 18:39:00,0.68626,0.68628,0.68622,0.68623,469099992.0
2006-03-09 18:40:00,0.68627,0.68632,0.68618,0.68625,489999997.0
2006-03-09 18:41:00,0.68626,0.68626,0.68616,0.6862,665399997.0
2006-03-09 18:42:00,0.68618,0.68624,0.68612,0.68615,341499999.0
2006-03-09 18:43:00,0.68612,0.68623,0.68612,0.68623,139800001.0
2006-03-09 18:44:00,0.68624,0.6863,0.68614,0.68614,519199999.0
2006-03-09 18:45:00,0.68615,0.68623,0.68615,0.68615,352399994.0
2006-03-09 18:46:00,0.68625,0.68626,0.68621,0.68625,175900006.0
2006-03-09 18:47:00,0.6863,0.68634,0.68626,0.68634,180699999.0
2006-03-09 18:48:00,0.68632,0.68636,0.68616,0.68618,332899999.0
2006-03-09 18:49:00,0.68612,0.68623,0.68612,0.6862,222399995.0
2006-03-09 18:50:00,0.68618,0.6862,0.68616,0.68616,105800004.0
2006-03-09 18:51:00,0.68615,0.68624,0.68615,0.68617,353100001.0
2006-03-09 18:52:00,0.68619,0.68626,0.68616,0.6862,378299998.0
2006-03-09 18:53:00,0.6862,0.68624,0.6861,0.68612,600100004.0
2006-03-09 18:54:00,0.68618,0.68622,0.68607,0.6862,323499996.0
2006-03-09 18:55:00,0.68622,0.68627,0.68617,0.68617,532300001.0
2006-03-09 18:56:00,0.68618,0.68627,0.68617,0.68618,400700001.0
2006-03-09 18:57:00,0.68621,0.6863,0.68621,0.68623,433399999.0
2006-03-09 18:58:00,0.68621,0.68631,0.68621,0.68629,1127299988.0
2006-03-09 18:59:00,0.6863,0.68638,0.6863,0.6863,487700002.0
2006-03-09 19:00:00,0.68629,0.68632,0.68622,0.6863,369599997.0
2006-03-09 19:01:00,0.68628,0.68631,0.68623,0.6863,210899997.0
2006-03-09 19:02:00,0.68632,0.68642,0.68632,0.6864,444100006.0
2006-03-09 19:03:00,0.68639,0.68644,0.68636,0.68637,528900006.0
2006-03-09 19:04:00,0.68642,0.68646,0.6864,0.68641,280400002.0
2006-03-09 19:05:00,0.68636,0.68638,0.68628,0.68632,495500001.0
2006-03-09 19:06:00,0.68627,0.68635,0.68623,0.68623,676100000.0
2006-03-09 19:07:00,0.68627,0.68627,0.68622,0.68622,329900002.0
2006-03-09 19:08:00,0.6863,0.68636,0.68622,0.68622,953099996.0
2006-03-09 19:09:00,0.6862,0.68629,0.6862,0.68625,629999995.0
2006-03-09 19:10:00,0.68625,0.68629,0.68622,0.68629,253200000.0
2006-03-09 19:11:00,0.68629,0.68637,0.68629,0.68635,124399999.0
2006-03-09 19:12:00,0.6863,0.68634,0.68625,0.68625,128400000.0
2006-03-09 19:13:00,0.68625,0.68634,0.68625,0.68628,463900000.0
2006-03-09 19:14:00,0.68627,0.6863,0.68623,0.68623,311899992.0
2006-03-09 19:15:00,0.68623,0.68627,0.68617,0.68622,487800003.0
2006-03-09 19:16:00,0.68622,0.68622,0.68616,0.68616,176099998.0
2006-03-09 19:17:00,0.68617,0.68619,0.68615,0.68619,374500001.0
2006-03-09 19:18:00,0.68618,0.68619,0.68615,0.68618,268900000.0
2006-03-09 19:19:00,0.68615,0.68622,0.68615,0.6862,474600000.0
2006-03-09 19:20:00,0.68616,0.68621,0.68615,0.68617,335399994.0
2006-03-09 19:21:00,0.68617,0.68619,0.68612,0.68618,265299996.0
2006-03-09 19:22:00,0.6862,0.68622,0.68615,0.68622,325299999.0
2006-03-09 19:23:00,0.68622,0.68629,0.68619,0.68622,292900002.0
2006-03-09 19:24:00,0.6862,0.68627,0.6862,0.68627,341999997.0
2006-03-09 19:25:00,0.68625,0.68631,0.68618,0.68627,191899997.0
2006-03-09 19:26:00,0.68627,0.68631,0.68622,0.68626,542000002.0
2006-03-09 19:27:00,0.68625,0.68626,0.68616,0.68625,622599999.0
2006-03-09 19:28:00,0.68622,0.68626,0.6862,0.68621,364199992.0
2006-03-09 19:29:00,0.68617,0.68621,0.68615,0.68617,560999997.0
2006-03-09 19:30:00,0.68617,0.68619,0.68612,0.68613,754800001.0
2006-03-09 19:31:00,0.68609,0.68615,0.68603,0.68603,890800004.0
2006-03-09 19:32:00,0.68602,0.68607,0.68599,0.68607,475100001.0
2006-03-09 19:33:00,0.68603,0.68604,0.68597,0.68603,281899995.0
2006-03-09 19:34:00,0.68603,0.68614,0.68603,0.68607,379000000.0
2006-03-09 19:35:00,0.68604,0.68607,0.686,0.686,532999998.0
2006-03-09 19:36:00,0.68601,0.68602,0.68592,0.68592,536400005.0
2006-03-09 19:37:00,0.68591,0.68599,0.6859,0.68599,364900006.0
2006-03-09 19:38:00,0.68602,0.68613,0.68602,0.68608,249799998.0
2006-03-09 19:39:00,0.68601,0.68604,0.68591,0.68595,819199997.0
2006-03-09 19:40:00,0.68592,0.68599,0.68587,0.68587,727399999.0
2006-03-09 19:41:00,0.6859,0.68593,0.68583,0.68589,757000000.0
2006-03-09 19:42:00,0.68588,0.68589,0.68581,0.68589,238799997.0
2006-03-09 19:43:00,0.68591,0.68593,0.68586,0.68586,251000000.0
2006-03-09 19:44:00,0.68584,0.68595,0.68583,0.68595,465899993.0
2006-03-09 19:45:00,0.68602,0.68606,0.68596,0.68602,389800001.0
2006-03-09 19:46:00,0.68607,0.6861,0.68607,0.68609,119500000.0
2006-03-09 19:47:00,0.68608,0.68611,0.68605,0.68611,100299997.0
2006-03-09 19:48:00,0.68614,0.68615,0.68607,0.68607,141900002.0
2006-03-09 19:49:00,0.68602,0.68608,0.68601,0.68608,370800001.0
2006-03-09 19:50:00,0.68609,0.68609,0.68605,0.68605,488199993.0
2006-03-09 19:51:00,0.68605,0.6861,0.68603,0.68609,300200004.0
2006-03-09 19:52:00,0.68607,0.68607,0.68597,0.68597,440199998.0
2006-03-09 19:53:00,0.68595,0.68599,0.68595,0.68599,151299998.0
2006-03-09 19:54:00,0.68602,0.68602,0.68596,0.68597,209999997.0
2006-03-09 19:55:00,0.68594,0.68594,0.68585,0.68593,247200001.0
2006-03-09 19:56:00,0.68591,0.68591,0.68583,0.68585,84100001.0
2006-03-09 19:57:00,0.68585,0.68591,0.6858,0.68591,348100000.0
2006-03-09 19:58:00,0.68593,0.68599,0.68591,0.68599,229599997.0
2006-03-09 19:59:00,0.686,0.68602,0.68595,0.68597,593399999.0
2006-03-09 20:00:00,0.68603,0.68605,0.68597,0.68605,177700000.0
2006-03-09 20:01:00,0.68607,0.68611,0.68603,0.68603,232900006.0
2006-03-09 20:02:00,0.68602,0.68604,0.68593,0.68593,127599998.0
2006-03-09 20:03:00,0.68598,0.686,0.6859,0.68592,278100002.0
2006-03-09 20:04:00,0.68589,0.686,0.68588,0.686,221799997.0
2006-03-09 20:05:00,0.68605,0.68624,0.68605,0.68617,202999997.0
2006-03-09 20:06:00,0.68615,0.68627,0.68615,0.68625,48200000.0
2006-03-09 20:07:00,0.68624,0.68627,0.68617,0.68617,141500001.0
2006-03-09 20:08:00,0.6862,0.68627,0.68619,0.6862,673699998.0
2006-03-09 20:09:00,0.6862,0.68632,0.6862,0.68632,207300004.0
2006-03-09 20:10:00,0.6863,0.6863,0.68614,0.68618,149500004.0
2006-03-09 20:11:00,0.68618,0.68623,0.6861,0.6861,228900001.0
2006-03-09 20:12:00,0.68614,0.68617,0.68605,0.6861,951499999.0
2006-03-09 20:13:00,0.6861,0.68617,0.68606,0.68617,372199998.0
2006-03-09 20:14:00,0.68619,0.68624,0.68615,0.68623,286100000.0
2006-03-09 20:15:00,0.68624,0.68624,0.68616,0.68617,637199996.0
2006-03-09 20:16:00,0.68618,0.68618,0.68606,0.68606,450599994.0
2006-03-09 20:17:00,0.68605,0.68616,0.68605,0.68616,99000000.0
2006-03-09 20:18:00,0.68619,0.68619,0.68607,0.68607,315599995.0
2006-03-09 20:19:00,0.68608,0.68609,0.68602,0.68605,541199998.0
2006-03-09 20:20:00,0.68601,0.68601,0.68592,0.68593,446000003.0
2006-03-09 20:21:00,0.68601,0.68602,0.68595,0.68595,114700001.0
2006-03-09 20:22:00,0.68598,0.686,0.68595,0.686,155100001.0
2006-03-09 20:23:00,0.686,0.68605,0.686,0.686,591999992.0
2006-03-09 20:24:00,0.68595,0.686,0.68595,0.68595,363000006.0
2006-03-09 20:25:00,0.68595,0.68603,0.68595,0.68603,424300004.0
2006-03-09 20:26:00,0.68604,0.68614,0.68603,0.68614,664299997.0
2006-03-09 20:27:00,0.68612,0.68616,0.6861,0.6861,366999998.0
2006-03-09 20:28:00,0.68612,0.68615,0.68606,0.68614,371100000.0
2006-03-09 20:29:00,0.68617,0.68617,0.68608,0.68612,701300003.0
2006-03-09 20:30:00,0.68611,0.68617,0.68601,0.68602,1576699987.0
2006-03-09 20:31:00,0.68602,0.68608,0.68595,0.68599,956900002.0
2006-03-09 20:32:00,0.68602,0.68609,0.68598,0.68602,1517900003.0
2006-03-09 20:33:00,0.68605,0.68613,0.68595,0.68595,268399999.0
2006-03-09 20:34:00,0.68595,0.68607,0.68584,0.6859,425000002.0
2006-03-09 20:35:00,0.68595,0.68595,0.68587,0.68594,313100004.0
2006-03-09 20:36:00,0.68592,0.68592,0.68585,0.6859,328299999.0
2006-03-09 20:37:00,0.68594,0.686,0.68592,0.68594,541100006.0
2006-03-09 20:38:00,0.6859,0.68598,0.6859,0.6859,707799999.0
2006-03-09 20:39:00,0.6859,0.68595,0.6859,0.6859,367400000.0
2006-03-09 20:40:00,0.6859,0.68598,0.6859,0.68596,414799996.0
2006-03-09 20:41:00,0.68593,0.686,0.6859,0.6859,531799997.0
2006-03-09 20:42:00,0.68598,0.68612,0.68598,0.6861,131900002.0
2006-03-09 20:43:00,0.68609,0.68613,0.68601,0.6861,345999992.0
2006-03-09 20:44:00,0.68617,0.68617,0.686,0.68603,1002699990.0
2006-03-09 20:45:00,0.68606,0.68609,0.68598,0.68609,346700006.0
2006-03-09 20:46:00,0.68615,0.68615,0.68603,0.68603,149400002.0
2006-03-09 20:47:00,0.68604,0.68612,0.68603,0.68607,475200004.0
2006-03-09 20:48:00,0.68605,0.68609,0.68598,0.686,706999998.0
2006-03-09 20:49:00,0.68602,0.6861,0.68597,0.68597,300000003.0
2006-03-09 20:50:00,0.68597,0.68604,0.68596,0.68598,1377099998.0
2006-03-09 20:51:00,0.68595,0.68605,0.68595,0.68599,506299999.0
2006-03-09 20:52:00,0.686,0.68602,0.6859,0.68597,670999998.0
2006-03-09 20:53:00,0.686,0.68605,0.68593,0.68597,1051699989.0
2006-03-09 20:54:00,0.686,0.68605,0.68595,0.68601,538200002.0
2006-03-09 20:55:00,0.68597,0.68606,0.68597,0.68606,365300004.0
2006-03-09 20:56:00,0.68611,0.68619,0.68606,0.68607,1233999995.0
2006-03-09 20:57:00,0.68602,0.68607,0.68602,0.68605,1376199979.0
2006-03-09 20:58:00,0.68604,0.68607,0.68594,0.686,773700000.0
2006-03-09 20:59:00,0.686,0.68603,0.68595,0.68595,1436400007.0
2006-03-09 21:00:00,0.68602,0.6861,0.686,0.68607,1697599994.0
2006-03-09 21:01:00,0.68605,0.68608,0.686,0.68605,1240599998.0
2006-03-09 21:02:00,0.68605,0.68607,0.68589,0.68589,578499997.0
2006-03-09 21:03:00,0.68587,0.68594,0.68583,0.68587,605200009.0
2006-03-09 21:04:00,0.68586,0.68586,0.68582,0.68583,418899998.0
2006-03-09 21:05:00,0.68578,0.68581,0.68574,0.68578,878799994.0
2006-03-09 21:06:00,0.68579,0.68583,0.68576,0.6858,611400003.0
2006-03-09 21:07:00,0.68583,0.68588,0.68581,0.68581,202100002.0
2006-03-09 21:08:00,0.68581,0.68584,0.68578,0.68578,67400001.0
2006-03-09 21:09:00,0.68586,0.68591,0.68583,0.68586,351400004.0
2006-03-09 21:10:00,0.68583,0.68583,0.68574,0.6858,62000001.0
2006-03-09 21:11:00,0.6858,0.6858,0.68576,0.6858,279800004.0
2006-03-09 21:12:00,0.68576,0.68582,0.68573,0.6858,226799999.0
2006-03-09 21:13:00,0.68582,0.68592,0.68582,0.68582,393900004.0
2006-03-09 21:14:00,0.68583,0.68583,0.68575,0.68578,664299991.0
2006-03-09 21:15:00,0.68582,0.68592,0.68575,0.68585,376400000.0
2006-03-09 21:16:00,0.68583,0.68587,0.68576,0.68587,406400004.0
2006-03-09 21:17:00,0.68587,0.68593,0.68587,0.68593,176600001.0
2006-03-09 21:18:00,0.6859,0.68595,0.68588,0.68591,173800000.0
2006-03-09 21:19:00,0.6859,0.68595,0.68589,0.6859,452299999.0
2006-03-09 21:20:00,0.68595,0.68598,0.68591,0.68592,1084899996.0
2006-03-09 21:21:00,0.68597,0.68597,0.68585,0.68591,481799993.0
2006-03-09 21:22:00,0.68593,0.68593,0.68582,0.6859,770399998.0
2006-03-09 21:23:00,0.6859,0.6859,0.68587,0.68587,54199999.0
2006-03-09 21:24:00,0.68592,0.68597,0.6859,0.6859,147700002.0
2006-03-09 21:25:00,0.68592,0.68595,0.68586,0.68589,292400005.0
2006-03-09 21:26:00,0.68587,0.68587,0.68582,0.68582,137400004.0
2006-03-09 21:27:00,0.68586,0.68588,0.68584,0.68586,177299998.0
2006-03-09 21:28:00,0.68587,0.68592,0.68582,0.68585,268999993.0
2006-03-09 21:29:00,0.68583,0.68583,0.68582,0.68582,75899999.0
2006-03-09 21:30:00,0.68578,0.68578,0.6857,0.6857,117900001.0
2006-03-09 21:31:00,0.68571,0.68581,0.68571,0.68581,200999998.0
2006-03-09 21:32:00,0.68582,0.68582,0.68571,0.68575,591300004.0
2006-03-09 21:33:00,0.68575,0.68575,0.68563,0.68567,371900002.0
2006-03-09 21:34:00,0.6857,0.68575,0.6857,0.68571,398600000.0
2006-03-09 21:35:00,0.68567,0.68573,0.68564,0.68573,191899998.0
2006-03-09 21:36:00,0.68574,0.68576,0.68566,0.68566,99400002.0
2006-03-09 21:37:00,0.68571,0.68577,0.68571,0.68575,209199998.0
2006-03-09 21:38:00,0.68574,0.68578,0.68571,0.68575,181300003.0
2006-03-09 21:39:00,0.68571,0.68589,0.68571,0.68589,96099997.0
2006-03-09 21:40:00,0.68587,0.68592,0.68579,0.68579,211700002.0
2006-03-09 21:41:00,0.68578,0.68591,0.68576,0.68584,123800000.0
2006-03-09 21:42:00,0.68584,0.68584,0.68579,0.68582,82399999.0
2006-03-09 21:43:00,0.6858,0.68588,0.68578,0.68579,183499996.0
2006-03-09 21:44:00,0.68578,0.68584,0.68575,0.68584,397800004.0
2006-03-09 21:45:00,0.68582,0.68582,0.68573,0.68575,190000000.0
2006-03-09 21:46:00,0.68575,0.68578,0.68572,0.68575,307000004.0
2006-03-09 21:47:00,0.68578,0.68597,0.68578,0.68597,208200001.0
2006-03-09 21:48:00,0.68599,0.68599,0.68593,0.68597,137599999.0
2006-03-09 21:49:00,0.68598,0.68604,0.68598,0.68604,116000000.0
2006-03-09 21:50:00,0.68598,0.686,0.68593,0.686,131100000.0
2006-03-09 21:51:00,0.68599,0.68599,0.68593,0.68593,320100003.0
2006-03-09 21:52:00,0.68592,0.68598,0.6859,0.6859,76500001.0
2006-03-09 21:53:00,0.68597,0.68602,0.68597,0.68602,53200000.0
2006-03-09 21:54:00,0.68603,0.68606,0.68597,0.68603,395800000.0
2006-03-09 21:55:00,0.68603,0.68606,0.68602,0.68602,257299999.0
2006-03-09 21:56:00,0.68607,0.68607,0.686,0.686,139200000.0
2006-03-09 21:57:00,0.68604,0.68611,0.686,0.686,347000001.0
2006-03-09 21:58:00,0.68597,0.68597,0.68593,0.68593,102100000.0
2006-03-09 21:59:00,0.68592,0.68604,0.68589,0.68604,403299999.0
2006-03-09 22:00:00,0.68603,0.68603,0.68594,0.68598,266500004.0
2006-03-09 22:01:00,0.68598,0.68598,0.68585,0.68598,199699997.0
2006-03-09 22:02:00,0.68598,0.68598,0.68591,0.68593,429200001.0
2006-03-09 22:03:00,0.68595,0.68601,0.68593,0.68601,377099996.0
2006-03-09 22:04:00,0.68603,0.68603,0.68594,0.68598,218599999.0
2006-03-09 22:05:00,0.68595,0.686,0.68595,0.68595,194000002.0
2006-03-09 22:06:00,0.68596,0.68599,0.68594,0.68594,131800001.0
2006-03-09 22:07:00,0.68595,0.68609,0.68595,0.68609,166099997.0
2006-03-09 22:08:00,0.68607,0.68612,0.68604,0.68605,173800002.0
2006-03-09 22:09:00,0.68605,0.68612,0.68604,0.68612,114199999.0
2006-03-09 22:10:00,0.6861,0.68616,0.68604,0.68613,187499998.0
2006-03-09 22:11:00,0.68611,0.68611,0.68605,0.68606,90699999.0
2006-03-09 22:12:00,0.68609,0.68614,0.68605,0.68608,439300000.0
2006-03-09 22:13:00,0.6861,0.68613,0.68606,0.68607,132300002.0
2006-03-09 22:14:00,0.68606,0.68609,0.68603,0.68609,153100000.0
2006-03-09 22:15:00,0.6861,0.68619,0.68608,0.68608,519199998.0
2006-03-09 22:16:00,0.68609,0.68613,0.68602,0.68604,640499998.0
2006-03-09 22:17:00,0.68605,0.6861,0.686,0.686,225400004.0
2006-03-09 22:18:00,0.68607,0.68608,0.68607,0.68608,92599998.0
2006-03-09 22:19:00,0.68612,0.68613,0.68609,0.68612,185400004.0
2006-03-09 22:20:00,0.68612,0.68612,0.68605,0.68605,87000001.0
2006-03-09 22:21:00,0.68603,0.68605,0.686,0.686,400500000.0
2006-03-09 22:22:00,0.68602,0.68605,0.686,0.686,455999999.0
2006-03-09 22:23:00,0.68598,0.68608,0.68598,0.68598,470199995.0
2006-03-09 22:24:00,0.686,0.68605,0.68598,0.68602,242299999.0
2006-03-09 22:25:00,0.686,0.68605,0.686,0.68605,231999996.0
2006-03-09 22:26:00,0.68603,0.68608,0.68602,0.68603,350900001.0
2006-03-09 22:27:00,0.686,0.68601,0.686,0.68601,69300001.0
2006-03-09 22:28:00,0.68601,0.68602,0.68593,0.68598,168099998.0
2006-03-09 22:29:00,0.68603,0.68603,0.68595,0.68595,361700001.0
2006-03-09 22:30:00,0.68598,0.686,0.68597,0.68597,60699998.0
2006-03-09 22:31:00,0.68598,0.68598,0.68595,0.68595,82000002.0
2006-03-09 22:32:00,0.68599,0.68602,0.68599,0.686,188500001.0
2006-03-09 22:33:00,0.686,0.68605,0.686,0.68601,202800000.0
2006-03-09 22:34:00,0.68598,0.68598,0.68595,0.68595,410099998.0
2006-03-09 22:35:00,0.68596,0.686,0.68594,0.68599,293599998.0
2006-03-09 22:36:00,0.68602,0.68608,0.68602,0.68608,129899996.0
2006-03-09 22:37:00,0.68613,0.68617,0.6861,0.6861,221799997.0
2006-03-09 22:38:00,0.68611,0.68611,0.68605,0.68607,113200000.0
2006-03-09 22:39:00,0.68608,0.68612,0.68607,0.68611,148600001.0
2006-03-09 22:40:00,0.68609,0.68612,0.68605,0.68605,531899996.0
2006-03-09 22:41:00,0.68605,0.68614,0.68605,0.68614,193999999.0
2006-03-09 22:42:00,0.68607,0.68612,0.68605,0.68606,158700002.0
2006-03-09 22:43:00,0.68612,0.68613,0.68605,0.68605,227300001.0
2006-03-09 22:44:00,0.6861,0.68612,0.68602,0.68602,56500000.0
2006-03-09 22:45:00,0.68606,0.68607,0.68602,0.68602,104499998.0
2006-03-09 22:46:00,0.686,0.68603,0.686,0.686,112700003.0
2006-03-09 22:47:00,0.68603,0.68603,0.68595,0.68595,201199995.0
2006-03-09 22:48:00,0.68595,0.68603,0.6859,0.68593,341599999.0
2006-03-09 22:49:00,0.68602,0.68604,0.68595,0.68596,107300000.0
2006-03-09 22:50:00,0.68602,0.68605,0.686,0.68601,120600003.0
2006-03-09 22:51:00,0.686,0.68601,0.68598,0.68599,116799999.0
2006-03-09 22:52:00,0.68598,0.68598,0.68595,0.68595,110100000.0
2006-03-09 22:53:00,0.68595,0.68603,0.68592,0.68595,91199996.0
2006-03-09 22:54:00,0.68593,0.68598,0.68589,0.68589,116600003.0
2006-03-09 22:55:00,0.68589,0.68593,0.68589,0.6859,117900000.0
2006-03-09 22:56:00,0.68592,0.68592,0.68587,0.6859,193999999.0
2006-03-09 22:57:00,0.68586,0.6859,0.68585,0.68587,186700000.0
2006-03-09 22:58:00,0.68587,0.6859,0.6858,0.68585,376999994.0
2006-03-09 22:59:00,0.68587,0.68596,0.68578,0.68578,266300000.0
2006-03-09 23:00:00,0.68567,0.68604,0.68567,0.68589,160300001.0
2006-03-09 23:01:00,0.68586,0.68586,0.68583,0.68583,105700001.0
2006-03-09 23:02:00,0.6858,0.68585,0.68579,0.68582,141500000.0
2006-03-09 23:03:00,0.68587,0.68587,0.68585,0.68586,190599999.0
2006-03-09 23:04:00,0.68582,0.68588,0.68582,0.68582,201199999.0
2006-03-09 23:05:00,0.68581,0.68584,0.68579,0.68584,158799999.0
2006-03-09 23:06:00,0.68584,0.68589,0.68581,0.68586,112499999.0
2006-03-09 23:07:00,0.68582,0.68585,0.68582,0.68585,8800000.0
2006-03-09 23:08:00,0.6858,0.68585,0.6858,0.68582,142899996.0
2006-03-09 23:09:00,0.68584,0.68588,0.68579,0.68588,188500004.0
2006-03-09 23:10:00,0.68588,0.68595,0.68588,0.68595,115500002.0
2006-03-09 23:11:00,0.68596,0.68596,0.68584,0.68587,255299999.0
2006-03-09 23:12:00,0.68587,0.68593,0.68585,0.68593,152699999.0
2006-03-09 23:13:00,0.68587,0.68594,0.68585,0.6859,187900000.0
2006-03-09 23:14:00,0.6859,0.68596,0.68584,0.68584,67000002.0
2006-03-09 23:15:00,0.68583,0.6859,0.68583,0.68586,94200001.0
2006-03-09 23:16:00,0.68583,0.68583,0.6858,0.6858,9100000.0
2006-03-09 23:17:00,0.68584,0.68587,0.68578,0.68587,79199999.0
2006-03-09 23:18:00,0.68584,0.68588,0.68582,0.68586,158200002.0
2006-03-09 23:19:00,0.68585,0.68586,0.68585,0.68586,36000000.0
2006-03-09 23:20:00,0.68588,0.68594,0.68588,0.68594,116500002.0
2006-03-09 23:21:00,0.68593,0.68593,0.68593,0.68593,43200001.0
2006-03-09 23:22:00,0.68588,0.68595,0.68588,0.68594,94500003.0
2006-03-09 23:23:00,0.68595,0.68598,0.6859,0.68593,150600000.0
2006-03-09 23:24:00,0.68594,0.68597,0.68588,0.68597,80800000.0
2006-03-09 23:25:00,0.6859,0.68595,0.6859,0.68595,31800000.0
2006-03-09 23:26:00,0.68592,0.68595,0.68592,0.68595,229300003.0
2006-03-09 23:27:00,0.68592,0.68592,0.68592,0.68592,31200000.0
2006-03-09 23:28:00,0.686,0.686,0.68592,0.68597,68400002.0
2006-03-09 23:29:00,0.68593,0.68601,0.68593,0.68593,124999998.0
2006-03-09 23:30:00,0.68597,0.686,0.68593,0.68597,145299997.0
2006-03-09 23:31:00,0.68598,0.686,0.68592,0.68595,112100000.0
2006-03-09 23:32:00,0.68599,0.68604,0.68599,0.68604,113600001.0
2006-03-09 23:33:00,0.68606,0.68606,0.68596,0.686,230699998.0
2006-03-09 23:34:00,0.68599,0.68599,0.68592,0.68592,172600002.0
2006-03-09 23:35:00,0.68595,0.68599,0.68592,0.68599,133800001.0
2006-03-09 23:36:00,0.68597,0.68598,0.68595,0.68595,71200002.0
2006-03-09 23:37:00,0.68604,0.68605,0.686,0.68601,139199998.0
2006-03-09 23:38:00,0.68597,0.68605,0.68597,0.68602,164300002.0
2006-03-09 23:39:00,0.68604,0.68605,0.68598,0.68603,154800005.0
2006-03-09 23:40:00,0.68606,0.68607,0.686,0.68603,155400004.0
2006-03-09 23:41:00,0.68605,0.68605,0.686,0.686,44100000.0
2006-03-09 23:42:00,0.68598,0.68599,0.68598,0.68599,2400000.0
2006-03-09 23:43:00,0.68601,0.6861,0.68601,0.68607,87200000.0
2006-03-09 23:44:00,0.68612,0.68615,0.68608,0.68612,222199999.0
2006-03-09 23:45:00,0.68615,0.68621,0.68612,0.68612,121499996.0
2006-03-09 23:46:00,0.68613,0.68613,0.68606,0.68608,107100003.0
2006-03-09 23:47:00,0.68618,0.68619,0.68614,0.68619,104399997.0
2006-03-09 23:48:00,0.6862,0.68624,0.68614,0.68614,127400000.0
2006-03-09 23:49:00,0.68615,0.68618,0.68612,0.68617,139299998.0
2006-03-09 23:50:00,0.68613,0.68615,0.6861,0.6861,47200001.0
2006-03-09 23:51:00,0.68616,0.68616,0.68614,0.68614,75400002.0
2006-03-09 23:52:00,0.68617,0.68621,0.68614,0.68614,91700002.0
2006-03-09 23:53:00,0.68606,0.68611,0.68603,0.68603,149000002.0
2006-03-09 23:54:00,0.68609,0.68612,0.68604,0.68605,246500001.0
2006-03-09 23:55:00,0.68611,0.68612,0.68605,0.68607,152299997.0
2006-03-09 23:56:00,0.686,0.68608,0.686,0.68608,197300001.0
2006-03-09 23:57:00,0.68609,0.6861,0.68603,0.68605,106900001.0
2006-03-09 23:58:00,0.6861,0.68613,0.68577,0.68607,301800002.0
2006-03-09 23:59:00,0.68607,0.6861,0.68607,0.6861,20000000.0
2006-03-10 00:00:00,0.68607,0.68612,0.68605,0.68605,154799999.0
2006-03-10 00:01:00,0.68635,0.68639,0.68592,0.68596,221600005.0
2006-03-10 00:02:00,0.6859,0.68609,0.6858,0.686,196799998.0
2006-03-10 00:03:00,0.68593,0.68617,0.68589,0.68601,138500002.0
2006-03-10 00:04:00,0.68607,0.68614,0.68579,0.68584,149400000.0
2006-03-10 00:05:00,0.68599,0.68603,0.68584,0.68593,116000004.0
2006-03-10 00:06:00,0.68561,0.68623,0.6856,0.68618,215700002.0
2006-03-10 00:07:00,0.68595,0.68609,0.68578,0.68585,174200002.0
2006-03-10 00:08:00,0.68551,0.6861,0.68551,0.68596,251300002.0
2006-03-10 00:09:00,0.68592,0.68601,0.68574,0.68589,172600001.0
2006-03-10 00:10:00,0.68585,0.68596,0.68567,0.68579,110700000.0
2006-03-10 00:11:00,0.6858,0.68605,0.68572,0.68592,191700003.0
2006-03-10 00:12:00,0.6859,0.68613,0.6858,0.68609,246100001.0
2006-03-10 00:13:00,0.68599,0.68616,0.68574,0.68574,146300003.0
2006-03-10 00:14:00,0.68567,0.68597,0.68567,0.68585,209200002.0
2006-03-10 00:15:00,0.6858,0.6858,0.68541,0.68545,214199997.0
2006-03-10 00:16:00,0.6857,0.68577,0.68551,0.68567,187899998.0
2006-03-10 00:17:00,0.68568,0.68585,0.68554,0.68583,69299998.0
2006-03-10 00:18:00,0.68582,0.68588,0.68572,0.68581,168899997.0
2006-03-10 00:19:00,0.68558,0.68589,0.68558,0.68589,193499997.0
2006-03-10 00:20:00,0.68585,0.68608,0.68575,0.68608,187099997.0
2006-03-10 00:21:00,0.68598,0.686,0.68583,0.6859,143700003.0
2006-03-10 00:22:00,0.68589,0.68598,0.68573,0.68587,236000004.0
2006-03-10 00:23:00,0.6858,0.68592,0.68573,0.68584,222799995.0
2006-03-10 00:24:00,0.68577,0.68592,0.68564,0.68584,129300004.0
2006-03-10 00:25:00,0.68582,0.68597,0.6857,0.68586,172800001.0
2006-03-10 00:26:00,0.68587,0.68594,0.68564,0.68592,201999997.0
2006-03-10 00:27:00,0.6859,0.68593,0.68576,0.68584,283399994.0
2006-03-10 00:28:00,0.686,0.686,0.68573,0.68573,173300004.0
2006-03-10 00:29:00,0.68573,0.68573,0.68562,0.68562,123700000.0
2006-03-10 00:30:00,0.68568,0.68568,0.68558,0.68563,129800002.0
2006-03-10 00:31:00,0.68565,0.68568,0.68565,0.68568,12900000.0
2006-03-10 00:32:00,0.6857,0.6857,0.68564,0.68568,66600001.0
2006-03-10 00:33:00,0.6856,0.68567,0.6856,0.68565,202299999.0
2006-03-10 00:34:00,0.6856,0.68568,0.6856,0.68562,196500002.0
2006-03-10 00:35:00,0.68555,0.68564,0.68555,0.68557,313900002.0
2006-03-10 00:36:00,0.68562,0.68563,0.68562,0.68563,45400002.0
2006-03-10 00:37:00,0.6857,0.6857,0.68567,0.68567,31800000.0
2006-03-10 00:38:00,0.68565,0.68565,0.68564,0.68564,47800001.0
2006-03-10 00:39:00,0.68566,0.68566,0.68556,0.68563,216299999.0
2006-03-10 00:40:00,0.68567,0.68571,0.68565,0.68566,65499998.0
2006-03-10 00:41:00,0.68566,0.68574,0.68565,0.68573,194700000.0
2006-03-10 00:42:00,0.68572,0.68572,0.68572,0.68572,33299999.0
2006-03-10 00:43:00,0.68568,0.68571,0.68566,0.68569,140600001.0
2006-03-10 00:44:00,0.68572,0.68572,0.68561,0.68563,174700000.0
2006-03-10 00:45:00,0.68566,0.68566,0.68556,0.68556,52600000.0
2006-03-10 00:46:00,0.68558,0.68568,0.68556,0.68568,260799993.0
2006-03-10 00:47:00,0.68569,0.68574,0.68565,0.68568,130100002.0
2006-03-10 00:48:00,0.68566,0.68572,0.68559,0.68572,113100001.0
2006-03-10 00:49:00,0.68575,0.68575,0.68564,0.68568,168900001.0
2006-03-10 00:50:00,0.68573,0.68573,0.68565,0.68573,188200000.0
2006-03-10 00:51:00,0.68576,0.68576,0.68565,0.68576,104999999.0
2006-03-10 00:52:00,0.68572,0.6858,0.68565,0.68572,211400003.0
2006-03-10 00:53:00,0.68565,0.68571,0.68565,0.68571,37500000.0
2006-03-10 00:54:00,0.68573,0.6858,0.68569,0.68574,107899999.0
2006-03-10 00:55:00,0.68575,0.68578,0.6857,0.6857,150199999.0
2006-03-10 00:56:00,0.68565,0.68571,0.68562,0.6857,159599999.0
2006-03-10 00:57:00,0.68569,0.6857,0.68559,0.6857,162600003.0
2006-03-10 00:58:00,0.6857,0.6857,0.68565,0.6857,111800003.0
2006-03-10 00:59:00,0.68569,0.68573,0.68569,0.68573,12900000.0
2006-03-10 01:00:00,0.68564,0.68564,0.68551,0.68559,98800002.0
2006-03-10 01:01:00,0.68562,0.68562,0.68558,0.68558,32800000.0
2006-03-10 01:02:00,0.68562,0.68566,0.68561,0.68566,90300002.0
2006-03-10 01:03:00,0.68565,0.68567,0.68557,0.68558,221200001.0
2006-03-10 01:04:00,0.68559,0.68565,0.68558,0.68562,208100006.0
2006-03-10 01:05:00,0.68558,0.68558,0.68554,0.68556,88500000.0
2006-03-10 01:06:00,0.68556,0.68558,0.68553,0.68555,150400001.0
2006-03-10 01:07:00,0.68558,0.68558,0.68547,0.68547,101499999.0
2006-03-10 01:08:00,0.6855,0.68559,0.6855,0.68558,156999999.0
2006-03-10 01:09:00,0.68559,0.68559,0.68551,0.68553,195900000.0
2006-03-10 01:10:00,0.68556,0.6856,0.6855,0.6855,203199996.0
2006-03-10 01:11:00,0.68552,0.68556,0.68549,0.68555,92600002.0
2006-03-10 01:12:00,0.68554,0.6856,0.68554,0.68558,178499999.0
2006-03-10 01:13:00,0.6856,0.68561,0.6856,0.6856,138300003.0
2006-03-10 01:14:00,0.6856,0.68563,0.68556,0.68558,152000002.0
2006-03-10 01:15:00,0.68556,0.68563,0.68556,0.68562,97799998.0
2006-03-10 01:16:00,0.68561,0.68561,0.68555,0.68557,139800003.0
2006-03-10 01:17:00,0.68553,0.68558,0.68553,0.68553,56600000.0
2006-03-10 01:18:00,0.68552,0.68558,0.68552,0.68558,42299998.0
2006-03-10 01:19:00,0.68558,0.68558,0.6855,0.68551,188699999.0
2006-03-10 01:20:00,0.68553,0.68558,0.68551,0.68558,160800002.0
2006-03-10 01:21:00,0.68558,0.6856,0.68558,0.6856,97400001.0
2006-03-10 01:22:00,0.68563,0.68563,0.68557,0.6856,76000002.0
2006-03-10 01:23:00,0.6856,0.6856,0.68557,0.68557,16000000.0
2006-03-10 01:24:00,0.68558,0.6856,0.68558,0.6856,31900000.0
2006-03-10 01:25:00,0.68558,0.68558,0.68558,0.68558,17600000.0
2006-03-10 01:26:00,0.6856,0.6856,0.68555,0.68555,68599998.0
2006-03-10 01:27:00,0.6856,0.6856,0.68555,0.68555,97500001.0
2006-03-10 01:28:00,0.68561,0.68561,0.68553,0.68553,81900002.0
2006-03-10 01:29:00,0.68555,0.68558,0.68552,0.68558,96900002.0
2006-03-10 01:30:00,0.68555,0.68558,0.68553,0.68557,28800000.0
2006-03-10 01:31:00,0.68552,0.68555,0.68552,0.68552,51200000.0
2006-03-10 01:32:00,0.68558,0.68558,0.68558,0.68558,59799999.0
2006-03-10 01:33:00,0.68551,0.68553,0.68548,0.68551,183400002.0
2006-03-10 01:34:00,0.68553,0.68553,0.68547,0.68547,50200000.0
2006-03-10 01:35:00,0.68545,0.68545,0.68538,0.68539,189300002.0
2006-03-10 01:36:00,0.68541,0.68549,0.68539,0.68542,120899999.0
2006-03-10 01:37:00,0.68545,0.68548,0.6854,0.68548,131200001.0
2006-03-10 01:38:00,0.68548,0.68555,0.68543,0.68547,85099999.0
2006-03-10 01:39:00,0.6855,0.6855,0.68544,0.68549,82100000.0
2006-03-10 01:40:00,0.68545,0.68553,0.68545,0.68545,162299996.0
2006-03-10 01:41:00,0.68543,0.68548,0.68542,0.68543,310499998.0
2006-03-10 01:42:00,0.68544,0.68549,0.68542,0.68547,109400000.0
2006-03-10 01:43:00,0.68552,0.68552,0.68551,0.68551,32800001.0
2006-03-10 01:44:00,0.68555,0.68555,0.68547,0.68551,176800003.0
2006-03-10 01:45:00,0.68555,0.68558,0.6855,0.68555,92399999.0
2006-03-10 01:46:00,0.68556,0.68557,0.68548,0.6855,231499997.0
2006-03-10 01:47:00,0.68557,0.68558,0.68549,0.68557,195000003.0
2006-03-10 01:48:00,0.68552,0.68556,0.6855,0.68551,195100004.0
2006-03-10 01:49:00,0.68545,0.68548,0.68541,0.68548,125099998.0
2006-03-10 01:50:00,0.6855,0.68555,0.6855,0.6855,83100003.0
2006-03-10 01:51:00,0.68548,0.68552,0.68548,0.68552,120599999.0
2006-03-10 01:52:00,0.68548,0.68549,0.68546,0.68549,63599998.0
2006-03-10 01:53:00,0.68548,0.68552,0.68545,0.6855,133000001.0
2006-03-10 01:54:00,0.68547,0.6855,0.68538,0.68547,186099998.0
2006-03-10 01:55:00,0.68547,0.6855,0.68545,0.68548,46500000.0
2006-03-10 01:56:00,0.68547,0.68547,0.68543,0.68543,206099993.0
2006-03-10 01:57:00,0.68542,0.68545,0.68542,0.68545,74900000.0
2006-03-10 01:58:00,0.68544,0.68552,0.68544,0.68552,64599998.0
2006-03-10 01:59:00,0.68553,0.68553,0.68549,0.68551,121700001.0
2006-03-10 02:00:00,0.68553,0.68559,0.68551,0.68551,190800005.0
2006-03-10 02:01:00,0.68558,0.68558,0.68549,0.6855,223900000.0
2006-03-10 02:02:00,0.68547,0.6855,0.68545,0.68546,184900001.0
2006-03-10 02:03:00,0.68547,0.68554,0.68545,0.68548,161400000.0
2006-03-10 02:04:00,0.6855,0.6855,0.68542,0.6855,47800002.0
2006-03-10 02:05:00,0.6855,0.6855,0.68542,0.6855,162999998.0
2006-03-10 02:06:00,0.68547,0.68552,0.68545,0.68545,201300002.0
2006-03-10 02:07:00,0.68551,0.68554,0.68546,0.68548,286000004.0
2006-03-10 02:08:00,0.68549,0.68552,0.68545,0.68545,170800005.0
2006-03-10 02:09:00,0.68554,0.68561,0.68554,0.68561,91399999.0
2006-03-10 02:10:00,0.68561,0.68562,0.6855,0.6855,97600000.0
2006-03-10 02:11:00,0.68545,0.68557,0.68545,0.68555,228399996.0
2006-03-10 02:12:00,0.68553,0.68554,0.6855,0.68554,219699998.0
2006-03-10 02:13:00,0.6855,0.68558,0.6855,0.68558,68000001.0
2006-03-10 02:14:00,0.68552,0.68558,0.6855,0.68554,251800002.0
2006-03-10 02:15:00,0.68551,0.6856,0.68548,0.68559,117800000.0
2006-03-10 02:16:00,0.68558,0.68559,0.68542,0.68542,103600002.0
2006-03-10 02:17:00,0.68543,0.68547,0.68543,0.68546,168099997.0
2006-03-10 02:18:00,0.68545,0.68548,0.68543,0.68545,178799997.0
2006-03-10 02:19:00,0.68549,0.68549,0.68545,0.68545,73300002.0
2006-03-10 02:20:00,0.68543,0.68549,0.68539,0.6854,112900001.0
2006-03-10 02:21:00,0.68537,0.6854,0.68537,0.6854,69500002.0
2006-03-10 02:22:00,0.68543,0.68555,0.68543,0.68555,37300000.0
2006-03-10 02:23:00,0.68553,0.68553,0.68545,0.68545,97699998.0
2006-03-10 02:24:00,0.68544,0.68551,0.68539,0.68551,91600000.0
2006-03-10 02:25:00,0.68556,0.68565,0.68553,0.6856,181500000.0
2006-03-10 02:26:00,0.68561,0.68562,0.68557,0.68559,109699999.0
2006-03-10 02:27:00,0.68558,0.68558,0.68541,0.68541,114499998.0
2006-03-10 02:28:00,0.68544,0.68552,0.68544,0.68545,213900002.0
2006-03-10 02:29:00,0.68548,0.68554,0.68546,0.68554,107700003.0
2006-03-10 02:30:00,0.68552,0.68554,0.68551,0.68554,154100002.0
2006-03-10 02:31:00,0.68543,0.68547,0.68529,0.68529,83299998.0
2006-03-10 02:32:00,0.68527,0.68528,0.68522,0.68525,141699998.0
2006-03-10 02:33:00,0.68528,0.68536,0.68528,0.68535,96100000.0
2006-03-10 02:34:00,0.68533,0.68539,0.68533,0.68539,41900000.0
2006-03-10 02:35:00,0.68541,0.68545,0.68539,0.68541,104699999.0
2006-03-10 02:36:00,0.68539,0.6854,0.68531,0.68533,134500002.0
2006-03-10 02:37:00,0.68532,0.68534,0.68528,0.68534,195999998.0
2006-03-10 02:38:00,0.68537,0.68538,0.68533,0.68535,109500002.0
2006-03-10 02:39:00,0.68535,0.68536,0.68531,0.68531,100599998.0
2006-03-10 02:40:00,0.6853,0.6853,0.68517,0.68523,67699998.0
2006-03-10 02:41:00,0.68522,0.6853,0.68521,0.68529,207199997.0
2006-03-10 02:42:00,0.6853,0.68534,0.68529,0.68529,158800000.0
2006-03-10 02:43:00,0.68522,0.68534,0.68522,0.68531,176300001.0
2006-03-10 02:44:00,0.68532,0.68533,0.68525,0.68533,168000001.0
2006-03-10 02:45:00,0.68523,0.68523,0.68517,0.68521,135500000.0
2006-03-10 02:46:00,0.68522,0.68531,0.68522,0.68528,81600002.0
2006-03-10 02:47:00,0.6853,0.68533,0.68525,0.68525,164700002.0
2006-03-10 02:48:00,0.6852,0.68525,0.68514,0.68524,208400003.0
2006-03-10 02:49:00,0.68527,0.68527,0.68525,0.68527,19200000.0
2006-03-10 02:50:00,0.68527,0.68534,0.68527,0.68534,104900003.0
2006-03-10 02:51:00,0.68533,0.68534,0.6853,0.6853,121799996.0
2006-03-10 02:52:00,0.68529,0.68534,0.68526,0.68534,214500001.0
2006-03-10 02:53:00,0.6853,0.6853,0.68518,0.68525,149100000.0
2006-03-10 02:54:00,0.68522,0.68522,0.68515,0.68521,167799997.0
2006-03-10 02:55:00,0.68532,0.68532,0.68526,0.68532,179100005.0
2006-03-10 02:56:00,0.68532,0.68532,0.68527,0.68532,29500000.0
2006-03-10 02:57:00,0.68525,0.68525,0.68521,0.68521,47800000.0
2006-03-10 02:58:00,0.68519,0.68534,0.68513,0.68532,95100001.0
2006-03-10 02:59:00,0.68527,0.68527,0.68523,0.68524,151600000.0
2006-03-10 03:00:00,0.68525,0.68529,0.6852,0.6852,59000000.0
2006-03-10 03:01:00,0.68513,0.68521,0.68513,0.6852,125400000.0
2006-03-10 03:02:00,0.68522,0.68522,0.68511,0.68519,114700002.0
2006-03-10 03:03:00,0.68515,0.68518,0.68511,0.68512,75400000.0
2006-03-10 03:04:00,0.68514,0.6852,0.68511,0.68515,267099998.0
2006-03-10 03:05:00,0.68518,0.68524,0.68517,0.68518,126900000.0
2006-03-10 03:06:00,0.68522,0.68526,0.68518,0.68525,138699997.0
2006-03-10 03:07:00,0.6852,0.68533,0.6852,0.68533,233300001.0
2006-03-10 03:08:00,0.68535,0.6854,0.68529,0.68532,231599998.0
2006-03-10 03:09:00,0.68533,0.68533,0.68525,0.68525,145100000.0
2006-03-10 03:10:00,0.68532,0.68536,0.68532,0.68536,120600000.0
2006-03-10 03:11:00,0.6854,0.68542,0.68537,0.68538,129500001.0
2006-03-10 03:12:00,0.68541,0.68548,0.6854,0.68543,146900001.0
2006-03-10 03:13:00,0.68543,0.68545,0.68543,0.68545,49600002.0
2006-03-10 03:14:00,0.68545,0.68545,0.68542,0.68542,36800000.0
2006-03-10 03:15:00,0.68545,0.68545,0.6854,0.6854,44700000.0
2006-03-10 03:16:00,0.68545,0.68545,0.6854,0.6854,198000004.0
2006-03-10 03:17:00,0.68545,0.68547,0.68542,0.68547,130200001.0
2006-03-10 03:18:00,0.68549,0.6855,0.68546,0.68548,158200004.0
2006-03-10 03:19:00,0.68547,0.68548,0.68547,0.68548,22000000.0
2006-03-10 03:20:00,0.68541,0.68541,0.68535,0.68535,166100000.0
2006-03-10 03:21:00,0.68538,0.68549,0.68538,0.68549,51000000.0
2006-03-10 03:22:00,0.68547,0.68548,0.68547,0.68547,16200000.0
2006-03-10 03:23:00,0.68539,0.68548,0.68538,0.68545,258000000.0
2006-03-10 03:24:00,0.6854,0.68544,0.68534,0.68544,38300000.0
2006-03-10 03:25:00,0.68539,0.68542,0.68536,0.68542,171199997.0
2006-03-10 03:26:00,0.68543,0.68547,0.68541,0.68541,81700001.0
2006-03-10 03:27:00,0.68545,0.6856,0.68545,0.68546,209700001.0
2006-03-10 03:28:00,0.68548,0.68549,0.6854,0.68543,146199999.0
2006-03-10 03:29:00,0.68552,0.68552,0.68547,0.68547,34800000.0
2006-03-10 03:30:00,0.68546,0.68546,0.6854,0.6854,72699999.0
2006-03-10 03:31:00,0.68553,0.68555,0.68544,0.68544,81400000.0
2006-03-10 03:32:00,0.68544,0.68547,0.68538,0.68545,248699995.0
2006-03-10 03:33:00,0.68537,0.68537,0.68537,0.68537,32099998.0
2006-03-10 03:34:00,0.68544,0.68544,0.68537,0.68542,320899995.0
2006-03-10 03:35:00,0.68541,0.68545,0.68539,0.68545,66000000.0
2006-03-10 03:36:00,0.68546,0.68548,0.68539,0.68542,186300001.0
2006-03-10 03:37:00,0.68544,0.68545,0.68539,0.68542,77699998.0
2006-03-10 03:38:00,0.68546,0.68548,0.68545,0.68545,183599995.0
2006-03-10 03:39:00,0.68549,0.6855,0.68543,0.6855,53500000.0
2006-03-10 03:40:00,0.68545,0.68549,0.68542,0.68549,84800001.0
2006-03-10 03:41:00,0.6855,0.68553,0.68548,0.68551,231700004.0
2006-03-10 03:42:00,0.68547,0.68548,0.68544,0.68546,66300002.0
2006-03-10 03:43:00,0.68546,0.68549,0.68542,0.68546,158599999.0
2006-03-10 03:44:00,0.6854,0.6854,0.68539,0.68539,58200001.0
2006-03-10 03:45:00,0.68539,0.68543,0.68537,0.68537,91899998.0
2006-03-10 03:46:00,0.68531,0.68538,0.68525,0.68538,88500001.0
2006-03-10 03:47:00,0.68537,0.6854,0.68537,0.6854,13500000.0
2006-03-10 03:48:00,0.6854,0.68545,0.6854,0.68545,22400000.0
2006-03-10 03:49:00,0.68538,0.68538,0.68529,0.68533,95600001.0
2006-03-10 03:50:00,0.6853,0.68537,0.6853,0.68535,150800000.0
2006-03-10 03:51:00,0.68534,0.68535,0.68532,0.68532,86100000.0
2006-03-10 03:52:00,0.68534,0.68549,0.68534,0.68541,147100003.0
2006-03-10 03:53:00,0.68545,0.68545,0.68539,0.68539,64500002.0
2006-03-10 03:54:00,0.68544,0.68551,0.6854,0.68548,71700000.0
2006-03-10 03:55:00,0.68547,0.68547,0.6854,0.6854,23100000.0
2006-03-10 03:56:00,0.68538,0.68538,0.6853,0.6853,59199998.0
2006-03-10 03:57:00,0.68535,0.68536,0.68535,0.68536,10800000.0
2006-03-10 03:58:00,0.68531,0.68543,0.68531,0.68538,123999998.0
2006-03-10 03:59:00,0.68533,0.68536,0.6853,0.6853,194100001.0
2006-03-10 04:00:00,0.68542,0.68542,0.68541,0.68541,59900002.0
2006-03-10 04:01:00,0.6854,0.68545,0.68538,0.68545,158699998.0
2006-03-10 04:02:00,0.68545,0.68552,0.68544,0.68544,179000004.0
2006-03-10 04:03:00,0.68549,0.68549,0.68545,0.68545,136500000.0
2006-03-10 04:04:00,0.68546,0.68548,0.68543,0.68543,246600001.0
2006-03-10 04:05:00,0.68548,0.6855,0.68548,0.6855,9500000.0
2006-03-10 04:06:00,0.68552,0.68553,0.68545,0.68553,158099994.0
2006-03-10 04:07:00,0.68551,0.68551,0.68549,0.68549,65399997.0
2006-03-10 04:08:00,0.68547,0.68547,0.68538,0.68538,151800000.0
2006-03-10 04:09:00,0.68543,0.68543,0.68542,0.68542,69000000.0
2006-03-10 04:10:00,0.68542,0.68542,0.6854,0.68541,60599998.0
2006-03-10 04:11:00,0.68548,0.68552,0.68541,0.68541,95199999.0
2006-03-10 04:12:00,0.68542,0.68546,0.68541,0.68542,237399999.0
2006-03-10 04:13:00,0.68536,0.68543,0.68536,0.68543,33499999.0
2006-03-10 04:14:00,0.68546,0.68546,0.68533,0.68541,199300003.0
2006-03-10 04:15:00,0.68541,0.68548,0.68541,0.68548,33600000.0
2006-03-10 04:16:00,0.68548,0.6855,0.68548,0.6855,31099999.0
2006-03-10 04:17:00,0.6855,0.6855,0.6855,0.6855,19900000.0
2006-03-10 04:18:00,0.68548,0.68549,0.68547,0.68549,91700001.0
2006-03-10 04:19:00,0.68548,0.6855,0.68547,0.68547,181100001.0
2006-03-10 04:20:00,0.68546,0.68548,0.68543,0.68543,83099999.0
2006-03-10 04:21:00,0.68546,0.68553,0.68546,0.6855,40900000.0
2006-03-10 04:22:00,0.68546,0.68546,0.6854,0.6854,164600001.0
2006-03-10 04:23:00,0.68548,0.68548,0.68548,0.68548,12700000.0
2006-03-10 04:24:00,0.6854,0.68545,0.6854,0.68545,86199999.0
2006-03-10 04:25:00,0.68545,0.68545,0.68545,0.68545,47799999.0
2006-03-10 04:26:00,0.68538,0.68548,0.68538,0.68548,49200000.0
2006-03-10 04:27:00,0.6855,0.6855,0.68542,0.68549,42300000.0
2006-03-10 04:28:00,0.68545,0.68553,0.68545,0.68551,33100001.0
2006-03-10 04:29:00,0.68555,0.68555,0.68551,0.68551,18300000.0
2006-03-10 04:30:00,0.68551,0.68553,0.68549,0.6855,169499997.0
2006-03-10 04:31:00,0.68553,0.68559,0.68552,0.68554,139800000.0
2006-03-10 04:32:00,0.68557,0.68557,0.68555,0.68557,24700000.0
2006-03-10 04:33:00,0.6856,0.6856,0.6856,0.6856,4800000.0
2006-03-10 04:34:00,0.68555,0.68555,0.68547,0.68553,156199997.0
2006-03-10 04:35:00,0.68552,0.68552,0.68545,0.68545,17700000.0
2006-03-10 04:36:00,0.68546,0.68548,0.68542,0.68548,100599997.0
2006-03-10 04:37:00,0.68538,0.68542,0.68538,0.68538,36700000.0
2006-03-10 04:38:00,0.68537,0.68539,0.68534,0.68539,66100000.0
2006-03-10 04:39:00,0.68534,0.68536,0.68528,0.6853,115300000.0
2006-03-10 04:40:00,0.68533,0.68539,0.68533,0.68533,119899997.0
2006-03-10 04:41:00,0.68533,0.68533,0.68526,0.68531,78899998.0
2006-03-10 04:42:00,0.68531,0.68539,0.68531,0.68536,143899999.0
2006-03-10 04:43:00,0.68533,0.68535,0.68532,0.68532,163399998.0
2006-03-10 04:44:00,0.6853,0.68541,0.6853,0.68541,145899997.0
2006-03-10 04:45:00,0.68533,0.68538,0.6853,0.68537,137999997.0
2006-03-10 04:46:00,0.68531,0.68534,0.68528,0.68534,190899999.0
2006-03-10 04:47:00,0.68533,0.68533,0.68525,0.68529,112799999.0
2006-03-10 04:48:00,0.68528,0.68528,0.68523,0.68523,36700000.0
2006-03-10 04:49:00,0.68521,0.68525,0.68517,0.68525,214500000.0
2006-03-10 04:50:00,0.68524,0.68529,0.6852,0.68527,164799999.0
2006-03-10 04:51:00,0.68527,0.68527,0.68527,0.68527,73500000.0
2006-03-10 04:52:00,0.68524,0.68524,0.68523,0.68523,6800000.0
2006-03-10 04:53:00,0.6852,0.68522,0.68515,0.6852,122999998.0
2006-03-10 04:54:00,0.6852,0.6852,0.6852,0.6852,50199999.0
2006-03-10 04:55:00,0.68517,0.68522,0.68515,0.68517,129400001.0
2006-03-10 04:56:00,0.68515,0.68517,0.68514,0.68514,90399999.0
2006-03-10 04:57:00,0.6851,0.68517,0.6851,0.6851,83300000.0
2006-03-10 04:58:00,0.6851,0.68514,0.68509,0.6851,126299998.0
2006-03-10 04:59:00,0.68508,0.68508,0.685,0.68501,45000000.0
2006-03-10 05:00:00,0.68501,0.68511,0.68501,0.68511,117000002.0
2006-03-10 05:01:00,0.68511,0.6852,0.68511,0.68518,142000000.0
2006-03-10 05:02:00,0.6852,0.68521,0.68519,0.68521,100200000.0
2006-03-10 05:03:00,0.68523,0.68524,0.68519,0.68519,91200002.0
2006-03-10 05:04:00,0.68515,0.68518,0.68515,0.68518,73299999.0
2006-03-10 05:05:00,0.68522,0.68522,0.68522,0.68522,26299999.0
2006-03-10 05:06:00,0.68522,0.68522,0.68521,0.68521,40900002.0
2006-03-10 05:07:00,0.68525,0.6853,0.68518,0.6853,167700000.0
2006-03-10 05:08:00,0.68528,0.6853,0.68525,0.68525,164499999.0
2006-03-10 05:09:00,0.68525,0.68533,0.68525,0.68533,130100002.0
2006-03-10 05:10:00,0.68528,0.68528,0.68528,0.68528,12700000.0
2006-03-10 05:11:00,0.68528,0.6853,0.68525,0.68525,134700002.0
2006-03-10 05:12:00,0.68532,0.68532,0.68528,0.68528,39100000.0
2006-03-10 05:13:00,0.6853,0.6853,0.68525,0.6853,164799996.0
2006-03-10 05:14:00,0.6853,0.6853,0.68523,0.68527,201800000.0
2006-03-10 05:15:00,0.68528,0.68528,0.68528,0.68528,43099999.0
2006-03-10 05:16:00,0.6853,0.68536,0.68526,0.68536,230599993.0
2006-03-10 05:17:00,0.68531,0.68535,0.6853,0.68535,113899997.0
2006-03-10 05:18:00,0.68528,0.68531,0.68525,0.68525,121600000.0
2006-03-10 05:19:00,0.6853,0.6853,0.6853,0.6853,17500001.0
2006-03-10 05:20:00,0.68528,0.68528,0.68528,0.68528,8800000.0
2006-03-10 05:21:00,0.68528,0.68528,0.68528,0.68528,4800000.0
2006-03-10 05:22:00,0.68528,0.68528,0.68528,0.68528,50299999.0
2006-03-10 05:23:00,0.6853,0.6853,0.6853,0.6853,6400000.0
2006-03-10 05:24:00,0.6853,0.6853,0.68525,0.68525,240000004.0
2006-03-10 05:25:00,0.6853,0.6853,0.6853,0.6853,8800000.0
2006-03-10 05:26:00,0.68528,0.68532,0.68525,0.68525,191500002.0
2006-03-10 05:27:00,0.68528,0.68528,0.68528,0.68528,33299999.0
2006-03-10 05:28:00,0.68528,0.68532,0.68528,0.68528,114800001.0
2006-03-10 05:29:00,0.6853,0.6853,0.68528,0.68528,70199998.0
2006-03-10 05:30:00,0.68528,0.68529,0.68524,0.68524,127599999.0
2006-03-10 05:31:00,0.68525,0.68528,0.68525,0.68528,76799999.0
2006-03-10 05:32:00,0.68525,0.68528,0.68521,0.68522,244999995.0
2006-03-10 05:33:00,0.68529,0.68531,0.68523,0.68523,223499998.0
2006-03-10 05:34:00,0.68522,0.68527,0.68522,0.68523,54600000.0
2006-03-10 05:35:00,0.68526,0.68529,0.68525,0.68529,90000003.0
2006-03-10 05:36:00,0.68531,0.68534,0.6853,0.68534,98599998.0
2006-03-10 05:37:00,0.68536,0.68536,0.68529,0.6853,65600001.0
2006-03-10 05:38:00,0.68532,0.68536,0.68532,0.68536,81299999.0
2006-03-10 05:39:00,0.6854,0.68543,0.68537,0.68542,184499999.0
2006-03-10 05:40:00,0.6854,0.6854,0.68535,0.68538,115099997.0
2006-03-10 05:41:00,0.6854,0.6854,0.68538,0.6854,124500003.0
2006-03-10 05:42:00,0.68538,0.6854,0.68538,0.6854,143099998.0
2006-03-10 05:43:00,0.68538,0.68538,0.68538,0.68538,4700000.0
2006-03-10 05:44:00,0.68544,0.68549,0.68544,0.68549,141099998.0
2006-03-10 05:45:00,0.68543,0.68548,0.68538,0.68538,111500000.0
2006-03-10 05:46:00,0.68544,0.68553,0.68544,0.68553,149799999.0
2006-03-10 05:47:00,0.6855,0.68555,0.68548,0.68555,212499999.0
2006-03-10 05:48:00,0.68557,0.6856,0.68557,0.68558,53600000.0
2006-03-10 05:49:00,0.68563,0.68572,0.68563,0.68565,182100001.0
2006-03-10 05:50:00,0.68572,0.68575,0.68572,0.68574,63699999.0
2006-03-10 05:51:00,0.68577,0.68577,0.68566,0.6857,92800003.0
2006-03-10 05:52:00,0.68568,0.6857,0.68562,0.6857,150099999.0
2006-03-10 05:53:00,0.68568,0.6857,0.68567,0.68567,60600000.0
2006-03-10 05:54:00,0.68566,0.68574,0.68566,0.68572,97499999.0
2006-03-10 05:55:00,0.68574,0.6858,0.68574,0.68574,126400002.0
2006-03-10 05:56:00,0.68571,0.68576,0.68571,0.68572,275799996.0
2006-03-10 05:57:00,0.68571,0.68576,0.68571,0.68572,124499997.0
2006-03-10 05:58:00,0.68569,0.68576,0.68569,0.68569,239100001.0
2006-03-10 05:59:00,0.68568,0.68568,0.68568,0.68568,800000.0
2006-03-10 06:00:00,0.68568,0.6857,0.68567,0.6857,149599997.0
2006-03-10 06:01:00,0.6857,0.68577,0.6857,0.68576,87299999.0
2006-03-10 06:02:00,0.68579,0.68579,0.68575,0.68578,40600000.0
2006-03-10 06:03:00,0.68582,0.68587,0.68582,0.68582,57500001.0
2006-03-10 06:04:00,0.68578,0.68579,0.68578,0.68579,28600001.0
2006-03-10 06:05:00,0.6858,0.68583,0.6858,0.68583,44700000.0
2006-03-10 06:06:00,0.68579,0.68585,0.68578,0.68583,129999998.0
2006-03-10 06:07:00,0.68587,0.6859,0.68585,0.68587,103900001.0
2006-03-10 06:08:00,0.68588,0.6859,0.68582,0.68585,200399999.0
2006-03-10 06:09:00,0.68584,0.68586,0.68581,0.68586,156500000.0
2006-03-10 06:10:00,0.68592,0.68599,0.68592,0.68595,205200002.0
2006-03-10 06:11:00,0.68597,0.68598,0.68592,0.68597,153499997.0
2006-03-10 06:12:00,0.68592,0.68592,0.68582,0.68582,170600001.0
2006-03-10 06:13:00,0.68581,0.68596,0.68579,0.68596,152300000.0
2006-03-10 06:14:00,0.68596,0.68604,0.68593,0.68599,89299998.0
2006-03-10 06:15:00,0.68595,0.68596,0.68591,0.68592,138899999.0
2006-03-10 06:16:00,0.68598,0.68598,0.68589,0.68595,191100002.0
2006-03-10 06:17:00,0.68593,0.68598,0.68592,0.68598,124900000.0
2006-03-10 06:18:00,0.68597,0.68601,0.68597,0.68601,17600000.0
2006-03-10 06:19:00,0.6861,0.68614,0.6861,0.6861,143200000.0
2006-03-10 06:20:00,0.68604,0.68606,0.686,0.686,202699996.0
2006-03-10 06:21:00,0.68602,0.68608,0.68602,0.68602,158700001.0
2006-03-10 06:22:00,0.68602,0.68608,0.68602,0.68605,151899998.0
2006-03-10 06:23:00,0.68607,0.68612,0.68598,0.68602,128500003.0
2006-03-10 06:24:00,0.68605,0.68607,0.686,0.68602,121300003.0
2006-03-10 06:25:00,0.68605,0.68608,0.68599,0.686,185600001.0
2006-03-10 06:26:00,0.68601,0.68606,0.68596,0.68596,127699998.0
2006-03-10 06:27:00,0.68592,0.68598,0.6859,0.6859,160800002.0
2006-03-10 06:28:00,0.68594,0.68598,0.68588,0.68598,99199998.0
2006-03-10 06:29:00,0.68598,0.68603,0.68595,0.68603,142100000.0
2006-03-10 06:30:00,0.68605,0.68607,0.686,0.68606,151299997.0
2006-03-10 06:31:00,0.68603,0.68605,0.68598,0.68601,72500000.0
2006-03-10 06:32:00,0.68606,0.68609,0.68603,0.68607,159099997.0
2006-03-10 06:33:00,0.68601,0.68602,0.68601,0.68602,99000000.0
2006-03-10 06:34:00,0.68604,0.68604,0.68596,0.68597,132500001.0
2006-03-10 06:35:00,0.68597,0.68598,0.68597,0.68598,28800001.0
2006-03-10 06:36:00,0.68597,0.68603,0.68597,0.68603,45400000.0
2006-03-10 06:37:00,0.68605,0.68605,0.68596,0.68603,103600002.0
2006-03-10 06:38:00,0.68595,0.68597,0.68595,0.68597,95100003.0
2006-03-10 06:39:00,0.68602,0.68602,0.68599,0.68599,42900000.0
2006-03-10 06:40:00,0.68604,0.68604,0.68599,0.68604,23800000.0
2006-03-10 06:41:00,0.68596,0.68598,0.68593,0.68598,166000001.0
2006-03-10 06:42:00,0.68595,0.686,0.68592,0.68592,111799999.0
2006-03-10 06:43:00,0.68593,0.68596,0.6859,0.6859,137300001.0
2006-03-10 06:44:00,0.68595,0.68599,0.6859,0.6859,195300007.0
2006-03-10 06:45:00,0.68597,0.68597,0.68588,0.68588,231399999.0
2006-03-10 06:46:00,0.6859,0.68597,0.6859,0.6859,213900004.0
2006-03-10 06:47:00,0.68592,0.68598,0.68592,0.68595,69100002.0
2006-03-10 06:48:00,0.68592,0.68593,0.68592,0.68593,83100002.0
2006-03-10 06:49:00,0.68602,0.68607,0.686,0.68602,110100000.0
2006-03-10 06:50:00,0.68595,0.68597,0.68595,0.68597,13600000.0
2006-03-10 06:51:00,0.6859,0.6859,0.68585,0.68585,71800002.0
2006-03-10 06:52:00,0.68586,0.68589,0.68582,0.68582,99600001.0
2006-03-10 06:53:00,0.68588,0.68588,0.6858,0.6858,81600002.0
2006-03-10 06:54:00,0.68584,0.68585,0.68584,0.68585,43099998.0
2006-03-10 06:55:00,0.68586,0.6859,0.6858,0.68587,201299999.0
2006-03-10 06:56:00,0.68585,0.68592,0.68583,0.68587,237400002.0
2006-03-10 06:57:00,0.68579,0.68582,0.68578,0.68582,37500001.0
2006-03-10 06:58:00,0.68582,0.68583,0.68582,0.68583,7300000.0
2006-03-10 06:59:00,0.6858,0.68588,0.68575,0.68582,172900002.0
2006-03-10 07:00:00,0.68575,0.68582,0.68572,0.6858,128299997.0
2006-03-10 07:01:00,0.68575,0.6858,0.68572,0.68574,50699999.0
2006-03-10 07:02:00,0.68571,0.68576,0.68569,0.68572,73599999.0
2006-03-10 07:03:00,0.68576,0.68576,0.68566,0.68575,115600000.0
2006-03-10 07:04:00,0.6857,0.68575,0.6857,0.68575,46599998.0
2006-03-10 07:05:00,0.68567,0.68567,0.68567,0.68567,19100000.0
2006-03-10 07:06:00,0.68572,0.68572,0.6857,0.68572,100400003.0
2006-03-10 07:07:00,0.68571,0.68583,0.68571,0.68583,111500002.0
2006-03-10 07:08:00,0.6858,0.68584,0.68579,0.68584,82900004.0
2006-03-10 07:09:00,0.68583,0.68584,0.68583,0.68584,14700000.0
2006-03-10 07:10:00,0.68577,0.6858,0.68577,0.68577,77600003.0
2006-03-10 07:11:00,0.68578,0.6858,0.68574,0.6858,127599998.0
2006-03-10 07:12:00,0.68577,0.68583,0.68577,0.68583,20700000.0
2006-03-10 07:13:00,0.68581,0.68584,0.68581,0.68581,106399998.0
2006-03-10 07:14:00,0.6858,0.68582,0.68573,0.68577,81300001.0
2006-03-10 07:15:00,0.68583,0.68587,0.68583,0.68585,59400001.0
2006-03-10 07:16:00,0.6859,0.6859,0.68585,0.6859,223599998.0
2006-03-10 07:17:00,0.68587,0.68594,0.68587,0.68594,68400002.0
2006-03-10 07:18:00,0.68593,0.68593,0.68587,0.6859,63800001.0
2006-03-10 07:19:00,0.68592,0.68597,0.6859,0.6859,70899999.0
2006-03-10 07:20:00,0.68587,0.68588,0.6858,0.6858,212300002.0
2006-03-10 07:21:00,0.68585,0.68585,0.68579,0.68579,93500001.0
2006-03-10 07:22:00,0.6858,0.68582,0.6858,0.68582,73300002.0
2006-03-10 07:23:00,0.68578,0.68578,0.68577,0.68577,16700000.0
2006-03-10 07:24:00,0.68577,0.6858,0.68577,0.6858,50700002.0
2006-03-10 07:25:00,0.6858,0.68583,0.6858,0.68583,23100000.0
2006-03-10 07:26:00,0.68583,0.68583,0.68579,0.68579,62199998.0
2006-03-10 07:27:00,0.68584,0.68584,0.68584,0.68584,8900000.0
2006-03-10 07:28:00,0.68585,0.68585,0.68585,0.68585,51900002.0
2006-03-10 07:29:00,0.6859,0.6859,0.68585,0.6859,84500000.0
2006-03-10 07:30:00,0.68586,0.68587,0.68579,0.68583,156099995.0
2006-03-10 07:31:00,0.68588,0.68588,0.6858,0.68581,149500002.0
2006-03-10 07:32:00,0.6858,0.6858,0.68575,0.68577,152600001.0
2006-03-10 07:33:00,0.6858,0.6858,0.68578,0.68578,42299999.0
2006-03-10 07:34:00,0.68575,0.68585,0.68575,0.68581,181500001.0
2006-03-10 07:35:00,0.68582,0.68585,0.6858,0.68582,109300002.0
2006-03-10 07:36:00,0.68577,0.68577,0.68576,0.68576,68500000.0
2006-03-10 07:37:00,0.6857,0.68573,0.68569,0.68571,238500003.0
2006-03-10 07:38:00,0.68572,0.6858,0.68572,0.6858,161500002.0
2006-03-10 07:39:00,0.6858,0.68586,0.68575,0.68575,101900001.0
2006-03-10 07:40:00,0.68578,0.68587,0.68578,0.68587,93600002.0
2006-03-10 07:41:00,0.68591,0.68594,0.68589,0.6859,84200001.0
2006-03-10 07:42:00,0.68587,0.68589,0.68585,0.68588,99399999.0
2006-03-10 07:43:00,0.68585,0.68592,0.68585,0.68588,196200003.0
2006-03-10 07:44:00,0.68593,0.68598,0.68593,0.68593,226400000.0
2006-03-10 07:45:00,0.68589,0.68592,0.68589,0.6859,93600002.0
2006-03-10 07:46:00,0.68589,0.68596,0.68589,0.68593,72100001.0
2006-03-10 07:47:00,0.68599,0.68599,0.68595,0.68595,125699999.0
2006-03-10 07:48:00,0.68593,0.68598,0.68593,0.68595,50799998.0
2006-03-10 07:49:00,0.68594,0.68596,0.68594,0.68596,77000000.0
2006-03-10 07:50:00,0.68601,0.68601,0.68591,0.68599,202800003.0
2006-03-10 07:51:00,0.68596,0.68607,0.68596,0.68602,181300001.0
2006-03-10 07:52:00,0.68603,0.68603,0.68599,0.68599,39799999.0
2006-03-10 07:53:00,0.68602,0.68602,0.68601,0.68601,27300000.0
2006-03-10 07:54:00,0.68601,0.68607,0.68597,0.68607,90199999.0
2006-03-10 07:55:00,0.68609,0.68612,0.68605,0.6861,281100000.0
2006-03-10 07:56:00,0.68604,0.6861,0.68604,0.6861,189599995.0
2006-03-10 07:57:00,0.68605,0.68607,0.68605,0.68607,63099998.0
2006-03-10 07:58:00,0.68603,0.68603,0.68595,0.68598,278699997.0
2006-03-10 07:59:00,0.68601,0.68602,0.68601,0.68602,31900000.0
2006-03-10 08:00:00,0.68595,0.68599,0.68592,0.68595,167600002.0
2006-03-10 08:01:00,0.68597,0.68597,0.68593,0.68596,82300002.0
2006-03-10 08:02:00,0.68597,0.68597,0.68595,0.68595,54300000.0
2006-03-10 08:03:00,0.68592,0.68596,0.68587,0.68596,244999999.0
2006-03-10 08:04:00,0.68593,0.68595,0.68593,0.68595,90199998.0
2006-03-10 08:05:00,0.68593,0.68595,0.68593,0.68595,72100003.0
2006-03-10 08:06:00,0.68595,0.68598,0.68593,0.68595,75400002.0
2006-03-10 08:07:00,0.68593,0.68595,0.68593,0.68595,51000000.0
2006-03-10 08:08:00,0.68595,0.68595,0.68595,0.68595,38900001.0
2006-03-10 08:09:00,0.68593,0.68593,0.68592,0.68592,83700001.0
2006-03-10 08:10:00,0.6859,0.6859,0.68588,0.6859,96900001.0
2006-03-10 08:11:00,0.68587,0.68593,0.68587,0.68592,161799999.0
2006-03-10 08:12:00,0.68594,0.68594,0.68579,0.68582,163999998.0
2006-03-10 08:13:00,0.68585,0.68585,0.6858,0.6858,82500002.0
2006-03-10 08:14:00,0.68583,0.68583,0.68581,0.68581,18300000.0
2006-03-10 08:15:00,0.68585,0.68585,0.6858,0.6858,39900000.0
2006-03-10 08:16:00,0.68587,0.68587,0.68584,0.68584,81500002.0
2006-03-10 08:17:00,0.68585,0.68587,0.68585,0.68587,60399998.0
2006-03-10 08:18:00,0.68583,0.68583,0.68582,0.68582,58199999.0
2006-03-10 08:19:00,0.6858,0.68583,0.6858,0.68583,12000000.0
2006-03-10 08:20:00,0.68582,0.68585,0.6858,0.68585,161899998.0
2006-03-10 08:21:00,0.68583,0.68583,0.68574,0.68574,81299999.0
2006-03-10 08:22:00,0.68579,0.68583,0.68578,0.68578,180800001.0
2006-03-10 08:23:00,0.68582,0.68585,0.68582,0.68585,68700001.0
2006-03-10 08:24:00,0.68583,0.68585,0.68582,0.68585,281699993.0
2006-03-10 08:25:00,0.6858,0.68585,0.6858,0.68582,68700001.0
2006-03-10 08:26:00,0.68583,0.68583,0.68575,0.68575,14800000.0
2006-03-10 08:27:00,0.68579,0.68586,0.68578,0.68579,187000001.0
2006-03-10 08:28:00,0.68576,0.68583,0.68576,0.68583,59099998.0
2006-03-10 08:29:00,0.68586,0.68591,0.6858,0.6858,120600003.0
2006-03-10 08:30:00,0.6858,0.6858,0.68576,0.6858,146800001.0
2006-03-10 08:31:00,0.68577,0.68585,0.68571,0.68582,80399998.0
2006-03-10 08:32:00,0.68587,0.68598,0.68587,0.68598,142800000.0
2006-03-10 08:33:00,0.686,0.686,0.68597,0.68598,93000001.0
2006-03-10 08:34:00,0.68597,0.686,0.68595,0.686,48000001.0
2006-03-10 08:35:00,0.68598,0.68598,0.68597,0.68597,35899999.0
2006-03-10 08:36:00,0.68597,0.68605,0.68595,0.68605,164900002.0
2006-03-10 08:37:00,0.68605,0.68609,0.68602,0.68607,226799999.0
2006-03-10 08:38:00,0.68603,0.68603,0.68593,0.68593,91400000.0
2006-03-10 08:39:00,0.68589,0.68601,0.68588,0.68601,125300004.0
2006-03-10 08:40:00,0.68597,0.68597,0.68594,0.68595,201600001.0
2006-03-10 08:41:00,0.68593,0.68593,0.68592,0.68592,107800000.0
2006-03-10 08:42:00,0.6859,0.686,0.6859,0.68595,203700002.0
2006-03-10 08:43:00,0.68591,0.68599,0.6859,0.6859,97499999.0
2006-03-10 08:44:00,0.68588,0.68591,0.68578,0.68591,243500000.0
2006-03-10 08:45:00,0.68588,0.68592,0.68584,0.68584,191699999.0
2006-03-10 08:46:00,0.68585,0.68592,0.68585,0.68587,96599998.0
2006-03-10 08:47:00,0.68583,0.68585,0.68582,0.68583,88800000.0
2006-03-10 08:48:00,0.68583,0.68585,0.68583,0.68585,128199996.0
2006-03-10 08:49:00,0.68585,0.68588,0.68582,0.68585,169999999.0
2006-03-10 08:50:00,0.68581,0.68581,0.68579,0.68579,12900000.0
2006-03-10 08:51:00,0.68576,0.68581,0.68576,0.68577,104700000.0
2006-03-10 08:52:00,0.68576,0.68581,0.68576,0.68579,141299995.0
2006-03-10 08:53:00,0.68575,0.6858,0.68575,0.6858,130899999.0
2006-03-10 08:54:00,0.68574,0.68581,0.68574,0.6858,102400001.0
2006-03-10 08:55:00,0.68585,0.68585,0.68578,0.68582,291900005.0
2006-03-10 08:56:00,0.6858,0.68588,0.6858,0.68585,107000002.0
2006-03-10 08:57:00,0.68583,0.68583,0.68579,0.68579,23200000.0
2006-03-10 08:58:00,0.68577,0.68582,0.68576,0.68582,108599998.0
2006-03-10 08:59:00,0.68582,0.68592,0.68582,0.68585,56400000.0
2006-03-10 09:00:00,0.68579,0.68584,0.68576,0.68576,129599999.0
2006-03-10 09:01:00,0.68576,0.68583,0.68571,0.68581,99399998.0
2006-03-10 09:02:00,0.68583,0.68585,0.68578,0.68585,69000002.0
2006-03-10 09:03:00,0.68587,0.68587,0.68575,0.68575,172199998.0
2006-03-10 09:04:00,0.68582,0.6859,0.68582,0.68588,158899999.0
2006-03-10 09:05:00,0.68592,0.68602,0.6859,0.68598,238199997.0
2006-03-10 09:06:00,0.68596,0.68606,0.68594,0.68606,30100000.0
2006-03-10 09:07:00,0.68605,0.68605,0.68591,0.68598,145900002.0
2006-03-10 09:08:00,0.68595,0.68603,0.68592,0.68592,325499998.0
2006-03-10 09:09:00,0.68591,0.68592,0.68584,0.68588,168699998.0
2006-03-10 09:10:00,0.68591,0.68597,0.68591,0.68595,45699999.0
2006-03-10 09:11:00,0.68594,0.68603,0.68593,0.68603,236600000.0
2006-03-10 09:12:00,0.68604,0.68606,0.68604,0.68606,64400000.0
2006-03-10 09:13:00,0.68606,0.68609,0.68601,0.68609,152800000.0
2006-03-10 09:14:00,0.68608,0.68613,0.68608,0.68613,110900003.0
2006-03-10 09:15:00,0.68611,0.68614,0.68608,0.68614,90100002.0
2006-03-10 09:16:00,0.68614,0.68618,0.68612,0.68617,98200000.0
2006-03-10 09:17:00,0.68614,0.68616,0.68609,0.68609,158399998.0
2006-03-10 09:18:00,0.68613,0.68619,0.68613,0.68615,86200001.0
2006-03-10 09:19:00,0.68617,0.6862,0.68613,0.6862,262399999.0
2006-03-10 09:20:00,0.68615,0.68615,0.68609,0.68612,60199998.0
2006-03-10 09:21:00,0.68615,0.68621,0.68613,0.68617,108800002.0
2006-03-10 09:22:00,0.68615,0.68621,0.68612,0.68621,100600000.0
2006-03-10 09:23:00,0.6862,0.6862,0.68617,0.6862,250100004.0
2006-03-10 09:24:00,0.68622,0.68623,0.68622,0.68622,46999998.0
2006-03-10 09:25:00,0.68625,0.68625,0.68622,0.68625,91499999.0
2006-03-10 09:26:00,0.68625,0.68629,0.68617,0.68629,157800004.0
2006-03-10 09:27:00,0.68635,0.68636,0.68628,0.68632,86100000.0
2006-03-10 09:28:00,0.68632,0.68641,0.68632,0.68633,76500001.0
2006-03-10 09:29:00,0.68633,0.68634,0.68631,0.68632,265799995.0
2006-03-10 09:30:00,0.68631,0.68631,0.68622,0.68627,108300000.0
2006-03-10 09:31:00,0.68627,0.68635,0.68624,0.68627,282599998.0
2006-03-10 09:32:00,0.6863,0.68637,0.6863,0.68635,67700000.0
2006-03-10 09:33:00,0.6863,0.6863,0.68618,0.68618,106200001.0
2006-03-10 09:34:00,0.68615,0.68618,0.68608,0.68608,136999999.0
2006-03-10 09:35:00,0.68617,0.68621,0.68611,0.68615,163300002.0
2006-03-10 09:36:00,0.68618,0.68631,0.68618,0.6862,129300000.0
2006-03-10 09:37:00,0.68617,0.68638,0.68617,0.6863,171600004.0
2006-03-10 09:38:00,0.68627,0.68627,0.68613,0.6862,211499999.0
2006-03-10 09:39:00,0.68616,0.68624,0.68616,0.6862,155199999.0
2006-03-10 09:40:00,0.68618,0.68621,0.68618,0.68621,33400000.0
2006-03-10 09:41:00,0.68621,0.68621,0.68607,0.68615,216100003.0
2006-03-10 09:42:00,0.68622,0.68622,0.68611,0.68614,64000001.0
2006-03-10 09:43:00,0.68616,0.68621,0.68608,0.68615,107499999.0
2006-03-10 09:44:00,0.68602,0.6861,0.686,0.68607,158400000.0
2006-03-10 09:45:00,0.68608,0.68613,0.686,0.68613,105099999.0
2006-03-10 09:46:00,0.68612,0.68612,0.686,0.686,93599998.0
2006-03-10 09:47:00,0.68605,0.68617,0.68605,0.68613,111199997.0
2006-03-10 09:48:00,0.68609,0.68621,0.68609,0.68614,133500003.0
2006-03-10 09:49:00,0.68612,0.68618,0.68606,0.68613,127700000.0
2006-03-10 09:50:00,0.68614,0.68617,0.68609,0.68616,83400000.0
2006-03-10 09:51:00,0.68617,0.68617,0.68611,0.68612,244600000.0
2006-03-10 09:52:00,0.68617,0.68621,0.68617,0.68621,61800000.0
2006-03-10 09:53:00,0.68622,0.68623,0.68618,0.68621,244599993.0
2006-03-10 09:54:00,0.68615,0.68622,0.68613,0.68617,64000000.0
2006-03-10 09:55:00,0.68614,0.68615,0.68609,0.6861,150400001.0
2006-03-10 09:56:00,0.68613,0.68613,0.68607,0.6861,68200000.0
2006-03-10 09:57:00,0.68615,0.68617,0.6861,0.68612,105600001.0
2006-03-10 09:58:00,0.68616,0.68616,0.6861,0.6861,77399998.0
2006-03-10 09:59:00,0.68612,0.68613,0.68602,0.68605,190400000.0
2006-03-10 10:00:00,0.68603,0.68615,0.68602,0.68615,187099996.0
2006-03-10 10:01:00,0.68612,0.68612,0.68606,0.68612,165800002.0
2006-03-10 10:02:00,0.6861,0.68611,0.68604,0.68608,174900001.0
2006-03-10 10:03:00,0.68611,0.68615,0.68608,0.6861,337200000.0
2006-03-10 10:04:00,0.68605,0.68611,0.68605,0.68607,110900000.0
2006-03-10 10:05:00,0.68608,0.68612,0.68607,0.68607,135400000.0
2006-03-10 10:06:00,0.68601,0.68605,0.68598,0.68605,126500000.0
2006-03-10 10:07:00,0.68602,0.68609,0.686,0.68607,165200001.0
2006-03-10 10:08:00,0.68604,0.68605,0.68597,0.68598,89200000.0
2006-03-10 10:09:00,0.68595,0.68597,0.68594,0.68595,289600000.0
2006-03-10 10:10:00,0.68597,0.68601,0.68597,0.686,121199997.0
2006-03-10 10:11:00,0.68597,0.68597,0.68592,0.68592,100400000.0
2006-03-10 10:12:00,0.68592,0.68593,0.68592,0.68593,40899999.0
2006-03-10 10:13:00,0.68596,0.68601,0.68593,0.686,113400002.0
2006-03-10 10:14:00,0.68599,0.68599,0.68594,0.68598,84400000.0
2006-03-10 10:15:00,0.68603,0.68607,0.68602,0.68607,152000002.0
2006-03-10 10:16:00,0.68605,0.68613,0.68605,0.6861,61400000.0
2006-03-10 10:17:00,0.68613,0.68615,0.68608,0.68608,198100003.0
2006-03-10 10:18:00,0.68617,0.68623,0.68612,0.68613,224800005.0
2006-03-10 10:19:00,0.68611,0.68611,0.68601,0.68605,185699996.0
2006-03-10 10:20:00,0.68607,0.68613,0.68606,0.68613,172000001.0
2006-03-10 10:21:00,0.68614,0.68615,0.68609,0.68609,168599996.0
2006-03-10 10:22:00,0.68611,0.68611,0.68605,0.6861,165100003.0
2006-03-10 10:23:00,0.68606,0.68613,0.68605,0.68613,84599998.0
2006-03-10 10:24:00,0.68614,0.68614,0.68609,0.6861,119299998.0
2006-03-10 10:25:00,0.68613,0.68618,0.6861,0.68618,169499995.0
2006-03-10 10:26:00,0.68615,0.68615,0.68608,0.68608,133199999.0
2006-03-10 10:27:00,0.68608,0.68615,0.68604,0.68611,114100001.0
2006-03-10 10:28:00,0.68607,0.68618,0.68607,0.68615,167700002.0
2006-03-10 10:29:00,0.68613,0.68619,0.68613,0.68617,269699999.0
2006-03-10 10:30:00,0.68619,0.68625,0.68614,0.68617,171899999.0
2006-03-10 10:31:00,0.68622,0.68622,0.6862,0.6862,35100000.0
2006-03-10 10:32:00,0.68621,0.68622,0.68614,0.6862,176999998.0
2006-03-10 10:33:00,0.6862,0.6862,0.68615,0.6862,31800000.0
2006-03-10 10:34:00,0.68618,0.68618,0.68611,0.68616,193599998.0
2006-03-10 10:35:00,0.68617,0.68617,0.68605,0.68617,148400002.0
2006-03-10 10:36:00,0.68613,0.68613,0.68602,0.68609,248499998.0
2006-03-10 10:37:00,0.6861,0.68615,0.68609,0.68615,106400001.0
2006-03-10 10:38:00,0.68613,0.6862,0.68613,0.6862,106400001.0
2006-03-10 10:39:00,0.68615,0.68615,0.68609,0.68612,47200000.0
2006-03-10 10:40:00,0.68613,0.68616,0.68613,0.68616,39200001.0
2006-03-10 10:41:00,0.68622,0.68625,0.68619,0.68622,257499998.0
2006-03-10 10:42:00,0.6862,0.68622,0.68612,0.68612,114300002.0
2006-03-10 10:43:00,0.68614,0.68622,0.68612,0.68617,175300005.0
2006-03-10 10:44:00,0.68614,0.68617,0.68614,0.68616,88099998.0
2006-03-10 10:45:00,0.68617,0.68618,0.68606,0.68613,168299999.0
2006-03-10 10:46:00,0.68606,0.68612,0.68606,0.6861,220099995.0
2006-03-10 10:47:00,0.68608,0.68608,0.68607,0.68607,45699999.0
2006-03-10 10:48:00,0.68605,0.68605,0.68604,0.68604,30899999.0
2006-03-10 10:49:00,0.686,0.68605,0.68593,0.68605,159300000.0
2006-03-10 10:50:00,0.68602,0.68602,0.68595,0.68595,147699998.0
2006-03-10 10:51:00,0.68594,0.68595,0.68584,0.68584,167899999.0
2006-03-10 10:52:00,0.68583,0.68587,0.68582,0.68582,127400000.0
2006-03-10 10:53:00,0.68571,0.68572,0.6856,0.68561,178399999.0
2006-03-10 10:54:00,0.68563,0.68571,0.68563,0.68565,192899999.0
2006-03-10 10:55:00,0.68567,0.68575,0.68561,0.68571,121300000.0
2006-03-10 10:56:00,0.68561,0.68561,0.68541,0.68547,250999997.0
2006-03-10 10:57:00,0.68542,0.6855,0.68542,0.68543,123000000.0
2006-03-10 10:58:00,0.68544,0.68555,0.68544,0.68555,128700000.0
2006-03-10 10:59:00,0.6855,0.68556,0.68548,0.68556,174200000.0
2006-03-10 11:00:00,0.6855,0.68557,0.68546,0.68557,144399999.0
2006-03-10 11:01:00,0.68553,0.68559,0.68552,0.68559,52600000.0
2006-03-10 11:02:00,0.68556,0.68562,0.68556,0.68558,213100001.0
2006-03-10 11:03:00,0.68558,0.68558,0.68556,0.68556,56499998.0
2006-03-10 11:04:00,0.68557,0.68563,0.68553,0.68563,236299997.0
2006-03-10 11:05:00,0.68564,0.68568,0.6856,0.68568,137100001.0
2006-03-10 11:06:00,0.68566,0.68573,0.68566,0.68573,178500001.0
2006-03-10 11:07:00,0.68574,0.68574,0.68567,0.68567,83199999.0
2006-03-10 11:08:00,0.68572,0.68572,0.68561,0.68565,103599998.0
2006-03-10 11:09:00,0.68565,0.68565,0.68565,0.68565,103100000.0
2006-03-10 11:10:00,0.68559,0.6857,0.68559,0.68561,197100001.0
2006-03-10 11:11:00,0.68567,0.68574,0.68566,0.68574,102400002.0
2006-03-10 11:12:00,0.68563,0.68571,0.68563,0.68567,154600001.0
2006-03-10 11:13:00,0.68561,0.68567,0.68557,0.68565,130299997.0
2006-03-10 11:14:00,0.68565,0.68565,0.68549,0.68552,126700002.0
2006-03-10 11:15:00,0.68558,0.6856,0.68548,0.68548,165799999.0
2006-03-10 11:16:00,0.68547,0.68557,0.68547,0.68547,164199998.0
2006-03-10 11:17:00,0.68545,0.68547,0.68539,0.68539,114999998.0
2006-03-10 11:18:00,0.68544,0.68552,0.68544,0.68549,77300000.0
2006-03-10 11:19:00,0.68545,0.68545,0.68534,0.68543,302299998.0
2006-03-10 11:20:00,0.6854,0.68541,0.68534,0.68535,79099999.0
2006-03-10 11:21:00,0.68535,0.68535,0.68519,0.6852,123800002.0
2006-03-10 11:22:00,0.68522,0.68534,0.68522,0.68532,198900001.0
2006-03-10 11:23:00,0.68535,0.68535,0.68524,0.68524,212999999.0
2006-03-10 11:24:00,0.68525,0.68526,0.68517,0.6852,91999999.0
2006-03-10 11:25:00,0.68519,0.68526,0.68519,0.68524,104300000.0
2006-03-10 11:26:00,0.68525,0.68531,0.68523,0.68523,152200005.0
2006-03-10 11:27:00,0.68527,0.68536,0.68525,0.68532,114700004.0
2006-03-10 11:28:00,0.68537,0.68541,0.68532,0.68537,197099999.0
2006-03-10 11:29:00,0.68539,0.68541,0.68532,0.68536,164800002.0
2006-03-10 11:30:00,0.68543,0.68543,0.68534,0.68537,141400000.0
2006-03-10 11:31:00,0.68533,0.68538,0.68533,0.68535,178399996.0
2006-03-10 11:32:00,0.6854,0.68543,0.68536,0.68539,203000002.0
2006-03-10 11:33:00,0.68539,0.68544,0.68537,0.68538,111500001.0
2006-03-10 11:34:00,0.68542,0.68546,0.68539,0.68542,207700002.0
2006-03-10 11:35:00,0.68544,0.68547,0.68541,0.68543,123700000.0
2006-03-10 11:36:00,0.6854,0.68541,0.6853,0.6853,282099994.0
2006-03-10 11:37:00,0.68532,0.68543,0.68532,0.68542,35900000.0
2006-03-10 11:38:00,0.68542,0.68542,0.68533,0.68538,176299999.0
2006-03-10 11:39:00,0.68538,0.68539,0.68534,0.68537,70100001.0
2006-03-10 11:40:00,0.68539,0.68539,0.68532,0.68532,118999998.0
2006-03-10 11:41:00,0.68536,0.68536,0.6853,0.68535,124399998.0
2006-03-10 11:42:00,0.68531,0.68535,0.68531,0.68535,83999999.0
2006-03-10 11:43:00,0.68535,0.6854,0.68527,0.68538,282699996.0
2006-03-10 11:44:00,0.68535,0.68548,0.68535,0.68548,98800001.0
2006-03-10 11:45:00,0.68542,0.6855,0.68541,0.68543,162000000.0
2006-03-10 11:46:00,0.6854,0.68545,0.6854,0.6854,177899998.0
2006-03-10 11:47:00,0.68543,0.68547,0.68539,0.68539,159299997.0
2006-03-10 11:48:00,0.68536,0.68554,0.68536,0.68554,71300002.0
2006-03-10 11:49:00,0.68559,0.68562,0.68557,0.68561,213500001.0
2006-03-10 11:50:00,0.6855,0.68557,0.68547,0.68548,159400003.0
2006-03-10 11:51:00,0.68545,0.68551,0.68539,0.68548,271800000.0
2006-03-10 11:52:00,0.68549,0.68549,0.68542,0.68548,95999999.0
2006-03-10 11:53:00,0.68547,0.68548,0.68542,0.68545,199699996.0
2006-03-10 11:54:00,0.68544,0.68547,0.6854,0.68541,138900002.0
2006-03-10 11:55:00,0.68547,0.68549,0.68541,0.68545,183299995.0
2006-03-10 11:56:00,0.68546,0.68551,0.68546,0.68546,162099998.0
2006-03-10 11:57:00,0.68545,0.68545,0.68533,0.68542,98100000.0
2006-03-10 11:58:00,0.68538,0.6854,0.68531,0.6854,221500002.0
2006-03-10 11:59:00,0.68543,0.68543,0.68534,0.68542,137599999.0
2006-03-10 12:00:00,0.68535,0.68546,0.68535,0.68541,327200006.0
2006-03-10 12:01:00,0.68541,0.68541,0.6853,0.68533,231999993.0
2006-03-10 12:02:00,0.68542,0.68542,0.68531,0.68535,119900000.0
2006-03-10 12:03:00,0.6854,0.68541,0.68537,0.68537,75400000.0
2006-03-10 12:04:00,0.68538,0.68539,0.68538,0.68539,18100000.0
2006-03-10 12:05:00,0.68544,0.68547,0.68543,0.68543,97300000.0
2006-03-10 12:06:00,0.68539,0.68545,0.68539,0.6854,158500000.0
2006-03-10 12:07:00,0.68538,0.68538,0.68525,0.68525,196899997.0
2006-03-10 12:08:00,0.68529,0.6854,0.68524,0.6854,112499998.0
2006-03-10 12:09:00,0.68544,0.68546,0.68538,0.68538,230799998.0
2006-03-10 12:10:00,0.68539,0.68543,0.68539,0.68541,160299996.0
2006-03-10 12:11:00,0.68538,0.6854,0.68535,0.68539,60199999.0
2006-03-10 12:12:00,0.68537,0.68538,0.68533,0.68533,159700000.0
2006-03-10 12:13:00,0.68532,0.68533,0.68528,0.68528,60000001.0
2006-03-10 12:14:00,0.68531,0.68536,0.6853,0.68535,73400001.0
2006-03-10 12:15:00,0.6853,0.6853,0.68522,0.68522,35400000.0
2006-03-10 12:16:00,0.68525,0.6853,0.68521,0.68524,120299999.0
2006-03-10 12:17:00,0.68516,0.68518,0.68509,0.68515,121299999.0
2006-03-10 12:18:00,0.68517,0.68521,0.68517,0.68517,154299996.0
2006-03-10 12:19:00,0.68521,0.68522,0.68515,0.68518,181900002.0
2006-03-10 12:20:00,0.68519,0.68523,0.68519,0.68522,51200000.0
2006-03-10 12:21:00,0.68516,0.68522,0.68515,0.68517,238700001.0
2006-03-10 12:22:00,0.68518,0.6852,0.68518,0.6852,80599998.0
2006-03-10 12:23:00,0.68518,0.68524,0.68518,0.68524,171699999.0
2006-03-10 12:24:00,0.68523,0.68528,0.68522,0.68528,64500001.0
2006-03-10 12:25:00,0.68528,0.68529,0.68524,0.68529,70900000.0
2006-03-10 12:26:00,0.68526,0.6853,0.68525,0.6853,226500001.0
2006-03-10 12:27:00,0.68529,0.68534,0.68527,0.68527,211499996.0
2006-03-10 12:28:00,0.6853,0.68534,0.68529,0.68529,93000002.0
2006-03-10 12:29:00,0.68529,0.68537,0.68526,0.68537,131899999.0
2006-03-10 12:30:00,0.68538,0.68545,0.68538,0.68545,163199998.0
2006-03-10 12:31:00,0.68546,0.68548,0.68542,0.68542,258900001.0
2006-03-10 12:32:00,0.68548,0.68563,0.68548,0.68549,96700000.0
2006-03-10 12:33:00,0.68553,0.68557,0.68553,0.68557,25400000.0
2006-03-10 12:34:00,0.68564,0.68568,0.68564,0.68568,16000000.0
2006-03-10 12:35:00,0.68568,0.6857,0.68565,0.6857,93999998.0
2006-03-10 12:36:00,0.68573,0.68581,0.68573,0.68575,96799997.0
2006-03-10 12:37:00,0.68583,0.68592,0.68583,0.68583,115199999.0
2006-03-10 12:38:00,0.68578,0.68585,0.68578,0.68585,63800000.0
2006-03-10 12:39:00,0.68595,0.68596,0.68586,0.68593,178600003.0
2006-03-10 12:40:00,0.6859,0.68592,0.68585,0.68588,135799999.0
2006-03-10 12:41:00,0.6859,0.68604,0.6859,0.68595,144500001.0
2006-03-10 12:42:00,0.68592,0.68614,0.68592,0.68614,162800000.0
2006-03-10 12:43:00,0.68613,0.68614,0.68609,0.6861,47799999.0
2006-03-10 12:44:00,0.68605,0.6861,0.68605,0.68608,252499998.0
2006-03-10 12:45:00,0.68612,0.68615,0.68611,0.68611,122900000.0
2006-03-10 12:46:00,0.68617,0.68622,0.68617,0.68618,53000002.0
2006-03-10 12:47:00,0.68616,0.68616,0.6861,0.6861,138999999.0
2006-03-10 12:48:00,0.68606,0.68613,0.68606,0.68613,22600000.0
2006-03-10 12:49:00,0.68617,0.6862,0.68615,0.68615,178700001.0
2006-03-10 12:50:00,0.68616,0.68616,0.6861,0.6861,122699996.0
2006-03-10 12:51:00,0.68614,0.68625,0.68614,0.6862,201799994.0
2006-03-10 12:52:00,0.68618,0.68618,0.68612,0.68612,51200001.0
2006-03-10 12:53:00,0.68617,0.68617,0.68608,0.68617,145799995.0
2006-03-10 12:54:00,0.68617,0.68618,0.68617,0.68618,33500001.0
2006-03-10 12:55:00,0.68618,0.68618,0.68614,0.68614,52700001.0
2006-03-10 12:56:00,0.68613,0.68621,0.68613,0.68617,111700000.0
2006-03-10 12:57:00,0.68622,0.68627,0.6862,0.68625,192700003.0
2006-03-10 12:58:00,0.68624,0.68628,0.68616,0.68616,144700001.0
2006-03-10 12:59:00,0.68615,0.68621,0.68615,0.68616,98900001.0
2006-03-10 13:00:00,0.68617,0.68622,0.68612,0.6862,166200002.0
2006-03-10 13:01:00,0.68632,0.68646,0.68632,0.68645,64600002.0
2006-03-10 13:02:00,0.68646,0.6865,0.68645,0.6865,118600001.0
2006-03-10 13:03:00,0.68647,0.68657,0.68643,0.68648,89799999.0
2006-03-10 13:04:00,0.68648,0.68662,0.68648,0.68662,186299997.0
2006-03-10 13:05:00,0.68662,0.68662,0.68655,0.68655,63100003.0
2006-03-10 13:06:00,0.68655,0.68657,0.68647,0.6865,180199999.0
2006-03-10 13:07:00,0.68649,0.6866,0.68649,0.6865,196999998.0
2006-03-10 13:08:00,0.68653,0.68655,0.6865,0.68655,36500000.0
2006-03-10 13:09:00,0.68651,0.6866,0.68651,0.68658,165200004.0
2006-03-10 13:10:00,0.68652,0.68654,0.6865,0.68651,190500000.0
2006-03-10 13:11:00,0.68653,0.68653,0.68645,0.68645,83699999.0
2006-03-10 13:12:00,0.6865,0.6865,0.6865,0.6865,22200000.0
2006-03-10 13:13:00,0.68647,0.68652,0.68647,0.68647,58600001.0
2006-03-10 13:14:00,0.68647,0.68653,0.68647,0.6865,148600005.0
2006-03-10 13:15:00,0.68645,0.68653,0.68645,0.6865,119700002.0
2006-03-10 13:16:00,0.68647,0.6865,0.68647,0.68648,173200003.0
2006-03-10 13:17:00,0.68655,0.68655,0.68648,0.68652,206399997.0
2006-03-10 13:18:00,0.68645,0.68653,0.68645,0.6865,130999997.0
2006-03-10 13:19:00,0.68647,0.6865,0.68647,0.6865,5600000.0
2006-03-10 13:20:00,0.68647,0.68653,0.68647,0.68647,196100000.0
2006-03-10 13:21:00,0.68645,0.6865,0.68645,0.6865,30400000.0
2006-03-10 13:22:00,0.68645,0.68645,0.68645,0.68645,16700000.0
2006-03-10 13:23:00,0.68644,0.68649,0.68643,0.68649,102700002.0
2006-03-10 13:24:00,0.68647,0.68657,0.68647,0.68657,160199998.0
2006-03-10 13:25:00,0.68657,0.68663,0.68657,0.6866,205699997.0
2006-03-10 13:26:00,0.68665,0.68665,0.68658,0.68665,31899999.0
2006-03-10 13:27:00,0.68667,0.68673,0.68665,0.6867,155500002.0
2006-03-10 13:28:00,0.68663,0.68665,0.68661,0.68665,89499998.0
2006-03-10 13:29:00,0.68667,0.68667,0.68663,0.68663,55099998.0
2006-03-10 13:30:00,0.68658,0.6866,0.68653,0.6866,223800000.0
2006-03-10 13:31:00,0.68661,0.68663,0.68658,0.68659,142200000.0
2006-03-10 13:32:00,0.68666,0.68667,0.68659,0.68659,110099998.0
2006-03-10 13:33:00,0.68657,0.68662,0.68657,0.68662,78099999.0
2006-03-10 13:34:00,0.68663,0.68663,0.68653,0.68653,114699998.0
2006-03-10 13:35:00,0.68649,0.68655,0.68648,0.68652,122800005.0
2006-03-10 13:36:00,0.68659,0.68659,0.6865,0.68651,168499998.0
2006-03-10 13:37:00,0.6865,0.68654,0.68646,0.68654,140600001.0
2006-03-10 13:38:00,0.68654,0.68655,0.68654,0.68655,96700001.0
2006-03-10 13:39:00,0.68657,0.68662,0.68653,0.68653,198000001.0
2006-03-10 13:40:00,0.6865,0.68658,0.6865,0.68657,78100000.0
2006-03-10 13:41:00,0.68656,0.68656,0.6865,0.6865,160199995.0
2006-03-10 13:42:00,0.68657,0.68657,0.6865,0.68652,234200002.0
2006-03-10 13:43:00,0.6865,0.68656,0.6865,0.68651,117400002.0
2006-03-10 13:44:00,0.68653,0.68653,0.68635,0.68635,163399998.0
2006-03-10 13:45:00,0.68633,0.68638,0.68633,0.68633,301199999.0
2006-03-10 13:46:00,0.68634,0.68639,0.68632,0.68638,127000003.0
2006-03-10 13:47:00,0.68641,0.68645,0.6864,0.68643,182699999.0
2006-03-10 13:48:00,0.68643,0.68643,0.68631,0.68639,47700001.0
2006-03-10 13:49:00,0.68644,0.68644,0.68636,0.68641,133199998.0
2006-03-10 13:50:00,0.6864,0.68648,0.6864,0.68645,202799998.0
2006-03-10 13:51:00,0.68641,0.68645,0.68634,0.68641,256299997.0
2006-03-10 13:52:00,0.68636,0.68639,0.68633,0.68633,131900002.0
2006-03-10 13:53:00,0.6864,0.68645,0.68636,0.6864,118700003.0
2006-03-10 13:54:00,0.68642,0.68647,0.68641,0.68641,109399999.0
2006-03-10 13:55:00,0.68638,0.68638,0.68635,0.68635,46500000.0
2006-03-10 13:56:00,0.68629,0.68634,0.68627,0.68627,163500000.0
2006-03-10 13:57:00,0.68621,0.68624,0.68617,0.68617,62900002.0
2006-03-10 13:58:00,0.6862,0.68626,0.6862,0.68626,74699999.0
2006-03-10 13:59:00,0.68619,0.6863,0.68619,0.6863,191100000.0
2006-03-10 14:00:00,0.68632,0.68638,0.68627,0.6863,138500000.0
2006-03-10 14:01:00,0.68627,0.68628,0.68621,0.68626,166900002.0
2006-03-10 14:02:00,0.68629,0.68633,0.68623,0.68629,105900001.0
2006-03-10 14:03:00,0.68633,0.68633,0.68624,0.68632,107100000.0
2006-03-10 14:04:00,0.68632,0.68637,0.68632,0.68632,142799997.0
2006-03-10 14:05:00,0.68627,0.68634,0.68627,0.6863,103100002.0
2006-03-10 14:06:00,0.68638,0.6864,0.68632,0.68632,255499997.0
2006-03-10 14:07:00,0.68626,0.6863,0.6862,0.6862,272300001.0
2006-03-10 14:08:00,0.68621,0.68621,0.68619,0.68619,13500000.0
2006-03-10 14:09:00,0.68612,0.68617,0.68612,0.68615,133999996.0
2006-03-10 14:10:00,0.68617,0.68619,0.68607,0.68615,210899997.0
2006-03-10 14:11:00,0.68608,0.68615,0.68608,0.68615,41400000.0
2006-03-10 14:12:00,0.68611,0.68612,0.68609,0.68612,124399998.0
2006-03-10 14:13:00,0.68614,0.68618,0.6861,0.68618,119999999.0
2006-03-10 14:14:00,0.68618,0.68622,0.68613,0.68614,229900001.0
2006-03-10 14:15:00,0.68618,0.68619,0.68611,0.68613,186300001.0
2006-03-10 14:16:00,0.68616,0.6862,0.68616,0.68618,46300000.0
2006-03-10 14:17:00,0.68615,0.6862,0.68612,0.6862,88900000.0
2006-03-10 14:18:00,0.68624,0.68625,0.68617,0.68625,145299999.0
2006-03-10 14:19:00,0.68626,0.68633,0.68626,0.6863,121000002.0
2006-03-10 14:20:00,0.68633,0.68638,0.68627,0.68631,272300002.0
2006-03-10 14:21:00,0.68632,0.68636,0.68628,0.68628,172799997.0
2006-03-10 14:22:00,0.68622,0.68643,0.6862,0.68643,163400000.0
2006-03-10 14:23:00,0.6864,0.6864,0.68636,0.68637,187800002.0
2006-03-10 14:24:00,0.68636,0.68636,0.6863,0.68631,59200001.0
2006-03-10 14:25:00,0.68629,0.68629,0.68621,0.68623,216699996.0
2006-03-10 14:26:00,0.68625,0.68627,0.68624,0.68626,122399999.0
2006-03-10 14:27:00,0.68627,0.68627,0.6862,0.68623,157599996.0
2006-03-10 14:28:00,0.68621,0.68621,0.68619,0.68619,50200000.0
2006-03-10 14:29:00,0.68611,0.68619,0.68611,0.68619,111899998.0
2006-03-10 14:30:00,0.68616,0.68622,0.68616,0.68617,178699999.0
2006-03-10 14:31:00,0.68617,0.68618,0.68608,0.68608,100600003.0
2006-03-10 14:32:00,0.68612,0.68612,0.68604,0.68609,224000000.0
2006-03-10 14:33:00,0.68598,0.68609,0.68598,0.686,183399997.0
2006-03-10 14:34:00,0.68605,0.68605,0.686,0.68605,122699999.0
2006-03-10 14:35:00,0.68607,0.6861,0.68607,0.68607,31100000.0
2006-03-10 14:36:00,0.6861,0.6861,0.68605,0.68605,115100000.0
2006-03-10 14:37:00,0.68602,0.68602,0.68598,0.68599,131499996.0
2006-03-10 14:38:00,0.68607,0.6861,0.68602,0.68607,97500002.0
2006-03-10 14:39:00,0.68607,0.68608,0.68602,0.68607,199400001.0
2006-03-10 14:40:00,0.6861,0.68613,0.68601,0.68601,183899997.0
2006-03-10 14:41:00,0.68602,0.68606,0.68601,0.68606,197099999.0
2006-03-10 14:42:00,0.68606,0.68606,0.68602,0.68602,24900000.0
2006-03-10 14:43:00,0.686,0.68612,0.686,0.68609,201399996.0
2006-03-10 14:44:00,0.68605,0.68614,0.68602,0.68613,91600002.0
2006-03-10 14:45:00,0.68617,0.68621,0.68614,0.68618,191299999.0
2006-03-10 14:46:00,0.68622,0.68622,0.68615,0.68615,107000002.0
2006-03-10 14:47:00,0.68614,0.68615,0.68614,0.68615,55799999.0
2006-03-10 14:48:00,0.68618,0.68618,0.68617,0.68617,31100000.0
2006-03-10 14:49:00,0.68614,0.68614,0.68609,0.68614,104500001.0
2006-03-10 14:50:00,0.68614,0.68617,0.68611,0.68615,58200001.0
2006-03-10 14:51:00,0.6861,0.68615,0.6861,0.68613,117799999.0
2006-03-10 14:52:00,0.68612,0.68618,0.68612,0.68618,177799999.0
2006-03-10 14:53:00,0.6862,0.6862,0.68617,0.6862,162299999.0
2006-03-10 14:54:00,0.68616,0.68622,0.68615,0.68617,139900002.0
2006-03-10 14:55:00,0.68621,0.68626,0.6862,0.68621,190499999.0
2006-03-10 14:56:00,0.68626,0.68629,0.68618,0.68618,136400000.0
2006-03-10 14:57:00,0.68617,0.68628,0.68617,0.68621,155599997.0
2006-03-10 14:58:00,0.68625,0.68627,0.68623,0.68625,110300001.0
2006-03-10 14:59:00,0.68623,0.68627,0.68619,0.68622,131599999.0
2006-03-10 15:00:00,0.68617,0.68619,0.68612,0.68615,177799999.0
2006-03-10 15:01:00,0.68617,0.6862,0.68614,0.68616,165300001.0
2006-03-10 15:02:00,0.68607,0.68607,0.68597,0.68597,36700000.0
2006-03-10 15:03:00,0.68596,0.686,0.68591,0.68597,351699994.0
2006-03-10 15:04:00,0.68599,0.68605,0.68595,0.68605,249900001.0
2006-03-10 15:05:00,0.68607,0.68609,0.68607,0.68607,70900000.0
2006-03-10 15:06:00,0.6861,0.6862,0.6861,0.68616,234200003.0
2006-03-10 15:07:00,0.6862,0.6862,0.68615,0.68617,149099997.0
2006-03-10 15:08:00,0.68612,0.68618,0.6861,0.6861,127800000.0
2006-03-10 15:09:00,0.68611,0.68611,0.68602,0.68602,143899997.0
2006-03-10 15:10:00,0.68602,0.68607,0.68602,0.68605,91400001.0
2006-03-10 15:11:00,0.68614,0.68614,0.68604,0.68613,141600000.0
2006-03-10 15:12:00,0.68613,0.68615,0.68593,0.68606,150799997.0
2006-03-10 15:13:00,0.68604,0.68617,0.68604,0.68605,220599994.0
2006-03-10 15:14:00,0.68605,0.68605,0.68595,0.686,131600002.0
2006-03-10 15:15:00,0.68601,0.68606,0.68601,0.68605,161099998.0
2006-03-10 15:16:00,0.68604,0.68607,0.68596,0.68597,75600000.0
2006-03-10 15:17:00,0.68602,0.68609,0.68602,0.68605,195600001.0
2006-03-10 15:18:00,0.68602,0.68607,0.68598,0.68605,163599999.0
2006-03-10 15:19:00,0.686,0.68603,0.68597,0.68597,114900000.0
2006-03-10 15:20:00,0.686,0.68602,0.68592,0.68592,67900000.0
2006-03-10 15:21:00,0.68594,0.686,0.68588,0.68596,286999999.0
2006-03-10 15:22:00,0.68598,0.68603,0.68596,0.68603,84399999.0
2006-03-10 15:23:00,0.68598,0.68605,0.68598,0.68603,135499996.0
2006-03-10 15:24:00,0.68603,0.68605,0.68602,0.68605,109999997.0
2006-03-10 15:25:00,0.686,0.686,0.68594,0.68594,150799997.0
2006-03-10 15:26:00,0.68606,0.6861,0.686,0.68605,59000001.0
2006-03-10 15:27:00,0.68603,0.68603,0.68597,0.68597,158299996.0
2006-03-10 15:28:00,0.68598,0.68601,0.68593,0.68597,208200001.0
2006-03-10 15:29:00,0.68598,0.68605,0.68589,0.68591,145499998.0
2006-03-10 15:30:00,0.686,0.68609,0.68552,0.68593,148799997.0
2006-03-10 15:31:00,0.68599,0.68612,0.68596,0.686,196399998.0
2006-03-10 15:32:00,0.68606,0.68641,0.68606,0.68638,145199999.0
2006-03-10 15:33:00,0.68635,0.68695,0.68629,0.68695,139900001.0
2006-03-10 15:34:00,0.68708,0.68717,0.68702,0.68711,125500004.0
2006-03-10 15:35:00,0.68725,0.68746,0.68725,0.68745,125499997.0
2006-03-10 15:36:00,0.68743,0.68751,0.68717,0.68717,206799998.0
2006-03-10 15:37:00,0.68704,0.68716,0.687,0.68708,172500000.0
2006-03-10 15:38:00,0.68716,0.68716,0.68697,0.68713,168300000.0
2006-03-10 15:39:00,0.68709,0.6871,0.68699,0.68702,141599997.0
2006-03-10 15:40:00,0.68691,0.68691,0.68664,0.68666,149800000.0
2006-03-10 15:41:00,0.68666,0.68694,0.68664,0.6869,194300002.0
2006-03-10 15:42:00,0.6869,0.6869,0.68678,0.68686,151699999.0
2006-03-10 15:43:00,0.68682,0.68694,0.6868,0.68686,146199998.0
2006-03-10 15:44:00,0.68689,0.68692,0.68684,0.6869,147099999.0
2006-03-10 15:45:00,0.68692,0.68714,0.6869,0.68711,92800000.0
2006-03-10 15:46:00,0.68712,0.68726,0.68708,0.6872,148100005.0
2006-03-10 15:47:00,0.68735,0.68736,0.68725,0.68725,84000000.0
2006-03-10 15:48:00,0.68732,0.68732,0.68708,0.68714,252799998.0
2006-03-10 15:49:00,0.6872,0.68727,0.68712,0.68718,69700000.0
2006-03-10 15:50:00,0.68719,0.68739,0.68719,0.68732,250800004.0
2006-03-10 15:51:00,0.68729,0.68738,0.68728,0.68733,170900002.0
2006-03-10 15:52:00,0.68729,0.68732,0.68716,0.68726,315600005.0
2006-03-10 15:53:00,0.68724,0.68734,0.68719,0.68724,219999999.0
2006-03-10 15:54:00,0.6872,0.68733,0.6872,0.68728,117700001.0
2006-03-10 15:55:00,0.68721,0.68721,0.68711,0.68716,145400002.0
2006-03-10 15:56:00,0.68718,0.68726,0.68708,0.6872,245600004.0
2006-03-10 15:57:00,0.6872,0.68724,0.68718,0.68718,141100002.0
2006-03-10 15:58:00,0.68719,0.68734,0.68715,0.68734,100500000.0
2006-03-10 15:59:00,0.68732,0.6875,0.68723,0.68747,155299998.0
2006-03-10 16:00:00,0.6875,0.68757,0.6874,0.68745,99999999.0
2006-03-10 16:01:00,0.68744,0.68805,0.68744,0.68803,255999999.0
2006-03-10 16:02:00,0.68803,0.68803,0.68786,0.68789,156700004.0
2006-03-10 16:03:00,0.68788,0.68788,0.68778,0.68778,75600000.0
2006-03-10 16:04:00,0.68773,0.68773,0.68748,0.68748,62999998.0
2006-03-10 16:05:00,0.6874,0.68755,0.6874,0.68752,134700000.0
2006-03-10 16:06:00,0.68748,0.68771,0.68748,0.68771,125400001.0
2006-03-10 16:07:00,0.68772,0.68782,0.68771,0.68774,259800005.0
2006-03-10 16:08:00,0.68776,0.68782,0.68768,0.68776,108700001.0
2006-03-10 16:09:00,0.68773,0.68785,0.68773,0.68785,276500002.0
2006-03-10 16:10:00,0.68778,0.68778,0.68769,0.68773,136200001.0
2006-03-10 16:11:00,0.68774,0.68778,0.68769,0.6877,91199998.0
2006-03-10 16:12:00,0.68776,0.68779,0.68764,0.6877,56400000.0
2006-03-10 16:13:00,0.68777,0.68777,0.68762,0.68762,150999998.0
2006-03-10 16:14:00,0.68774,0.6878,0.68767,0.68774,193200004.0
2006-03-10 16:15:00,0.68778,0.68818,0.68776,0.68818,203499997.0
2006-03-10 16:16:00,0.68825,0.6883,0.6881,0.6881,161200001.0
2006-03-10 16:17:00,0.68805,0.68837,0.68805,0.68825,323899999.0
2006-03-10 16:18:00,0.68824,0.68839,0.68818,0.68825,207699998.0
2006-03-10 16:19:00,0.6883,0.68842,0.68826,0.68842,256400004.0
2006-03-10 16:20:00,0.68838,0.68846,0.68835,0.68845,252599995.0
2006-03-10 16:21:00,0.68846,0.6885,0.68825,0.68825,197900002.0
2006-03-10 16:22:00,0.68825,0.68841,0.68823,0.68824,155699999.0
2006-03-10 16:23:00,0.68815,0.68827,0.68808,0.68822,219200001.0
2006-03-10 16:24:00,0.68827,0.68861,0.68827,0.68855,334100004.0
2006-03-10 16:25:00,0.6885,0.68855,0.68847,0.68849,154799996.0
2006-03-10 16:26:00,0.68847,0.68853,0.68843,0.68851,128299999.0
2006-03-10 16:27:00,0.68852,0.68857,0.68843,0.68843,205899998.0
2006-03-10 16:28:00,0.68836,0.68836,0.68828,0.68829,96699998.0
2006-03-10 16:29:00,0.68838,0.68841,0.68824,0.68838,149000003.0
2006-03-10 16:30:00,0.68833,0.68837,0.68828,0.68831,197600000.0
2006-03-10 16:31:00,0.68828,0.68831,0.68818,0.68818,165899997.0
2006-03-10 16:32:00,0.68831,0.68847,0.68831,0.68836,179400002.0
2006-03-10 16:33:00,0.68825,0.68825,0.68817,0.68823,127000004.0
2006-03-10 16:34:00,0.6882,0.6882,0.68802,0.68802,89500001.0
2006-03-10 16:35:00,0.68799,0.68799,0.68789,0.68791,129100000.0
2006-03-10 16:36:00,0.68788,0.68797,0.68787,0.68787,68600000.0
2006-03-10 16:37:00,0.68782,0.68782,0.68764,0.68764,111600000.0
2006-03-10 16:38:00,0.68763,0.68773,0.68763,0.68768,132099998.0
2006-03-10 16:39:00,0.68766,0.68779,0.68766,0.68766,101799999.0
2006-03-10 16:40:00,0.68765,0.68778,0.68765,0.68778,78600002.0
2006-03-10 16:41:00,0.68776,0.68789,0.6877,0.68781,184699997.0
2006-03-10 16:42:00,0.68778,0.68793,0.68776,0.6879,205000003.0
2006-03-10 16:43:00,0.68786,0.6879,0.68779,0.68787,121300000.0
2006-03-10 16:44:00,0.6878,0.6878,0.68776,0.68778,56000001.0
2006-03-10 16:45:00,0.68771,0.68771,0.68765,0.68768,131499998.0
2006-03-10 16:46:00,0.68767,0.68773,0.6876,0.6877,190600000.0
2006-03-10 16:47:00,0.68771,0.68771,0.68763,0.68767,286199998.0
2006-03-10 16:48:00,0.68773,0.68778,0.68771,0.68774,177599997.0
2006-03-10 16:49:00,0.68778,0.68783,0.68768,0.68768,70900000.0
2006-03-10 16:50:00,0.68771,0.68771,0.68755,0.6876,195999999.0
2006-03-10 16:51:00,0.68768,0.68775,0.68762,0.68764,114900004.0
2006-03-10 16:52:00,0.68767,0.6878,0.68763,0.68775,223099997.0
2006-03-10 16:53:00,0.68775,0.68776,0.68769,0.68774,232699996.0
2006-03-10 16:54:00,0.68776,0.68786,0.68776,0.68783,49300000.0
2006-03-10 16:55:00,0.68788,0.68788,0.68777,0.6878,75600001.0
2006-03-10 16:56:00,0.68779,0.68787,0.68779,0.68782,128200001.0
2006-03-10 16:57:00,0.68787,0.68792,0.68787,0.68792,128900004.0
2006-03-10 16:58:00,0.68793,0.68803,0.68793,0.68802,159400000.0
2006-03-10 16:59:00,0.68797,0.68799,0.6879,0.68796,163400003.0
2006-03-10 17:00:00,0.68796,0.68804,0.68796,0.68802,62099999.0
2006-03-10 17:01:00,0.6881,0.68814,0.68806,0.6881,255400002.0
2006-03-10 17:02:00,0.6881,0.68813,0.68804,0.68813,193700000.0
2006-03-10 17:03:00,0.68819,0.68819,0.68807,0.68815,272999999.0
2006-03-10 17:04:00,0.68819,0.68827,0.68815,0.68824,82600000.0
2006-03-10 17:05:00,0.68824,0.68836,0.68824,0.68831,141800000.0
2006-03-10 17:06:00,0.68829,0.68851,0.68829,0.68851,77300001.0
2006-03-10 17:07:00,0.68851,0.68856,0.68848,0.68855,140299999.0
2006-03-10 17:08:00,0.68848,0.6885,0.68842,0.6885,153200002.0
2006-03-10 17:09:00,0.68848,0.68854,0.68844,0.68853,120400002.0
2006-03-10 17:10:00,0.68855,0.68859,0.68848,0.68856,155700003.0
2006-03-10 17:11:00,0.68851,0.68852,0.6884,0.68843,109399998.0
2006-03-10 17:12:00,0.68846,0.68846,0.68833,0.68842,174200002.0
2006-03-10 17:13:00,0.68844,0.68849,0.68833,0.68845,111999999.0
2006-03-10 17:14:00,0.68845,0.6885,0.68845,0.68847,100700003.0
2006-03-10 17:15:00,0.68847,0.68849,0.68837,0.68841,168199999.0
2006-03-10 17:16:00,0.68846,0.68847,0.68839,0.68842,206099997.0
2006-03-10 17:17:00,0.68845,0.68856,0.68845,0.68855,108700000.0
2006-03-10 17:18:00,0.68862,0.68868,0.68861,0.68865,214800001.0
2006-03-10 17:19:00,0.68867,0.68867,0.68854,0.68865,109200001.0
2006-03-10 17:20:00,0.68875,0.68898,0.68873,0.68895,165900001.0
2006-03-10 17:21:00,0.68898,0.68898,0.68885,0.68885,139700001.0
2006-03-10 17:22:00,0.68891,0.68891,0.68881,0.68881,56899998.0
2006-03-10 17:23:00,0.68875,0.68879,0.6887,0.6887,277499998.0
2006-03-10 17:24:00,0.68874,0.68879,0.68868,0.68869,214399999.0
2006-03-10 17:25:00,0.68869,0.68875,0.68867,0.68872,323299998.0
2006-03-10 17:26:00,0.68869,0.68869,0.68863,0.68868,84200001.0
2006-03-10 17:27:00,0.68866,0.68876,0.68865,0.68872,180400000.0
2006-03-10 17:28:00,0.6887,0.6887,0.68857,0.68863,79799998.0
2006-03-10 17:29:00,0.68864,0.68867,0.68848,0.68862,158400005.0
2006-03-10 17:30:00,0.68863,0.68866,0.68858,0.68862,275600001.0
2006-03-10 17:31:00,0.68859,0.68859,0.68849,0.68855,122800001.0
2006-03-10 17:32:00,0.68851,0.68855,0.68848,0.68855,196199993.0
2006-03-10 17:33:00,0.68856,0.68861,0.68846,0.68861,61900000.0
2006-03-10 17:34:00,0.68861,0.68866,0.68845,0.68845,171299996.0
2006-03-10 17:35:00,0.68845,0.6885,0.68842,0.68842,182799999.0
2006-03-10 17:36:00,0.68842,0.68851,0.68842,0.68848,97399998.0
2006-03-10 17:37:00,0.68841,0.68841,0.6883,0.68833,133600000.0
2006-03-10 17:38:00,0.68826,0.68832,0.68823,0.68825,265800005.0
2006-03-10 17:39:00,0.68829,0.68836,0.68829,0.68836,138600001.0
2006-03-10 17:40:00,0.6883,0.68841,0.68828,0.6884,144800002.0
2006-03-10 17:41:00,0.68839,0.68851,0.68833,0.68851,199899998.0
2006-03-10 17:42:00,0.68849,0.68857,0.68848,0.68857,158600002.0
2006-03-10 17:43:00,0.68858,0.68865,0.68858,0.68862,294000001.0
2006-03-10 17:44:00,0.68857,0.68872,0.68855,0.68866,162999998.0
2006-03-10 17:45:00,0.68871,0.68871,0.68853,0.68859,163100000.0
2006-03-10 17:46:00,0.68865,0.68871,0.68862,0.68871,164100001.0
2006-03-10 17:47:00,0.68874,0.68877,0.68864,0.68864,138900002.0
2006-03-10 17:48:00,0.68862,0.68875,0.68862,0.68875,62199999.0
2006-03-10 17:49:00,0.68878,0.68887,0.68876,0.68881,296300003.0
2006-03-10 17:50:00,0.68882,0.68891,0.68877,0.68884,293099996.0
2006-03-10 17:51:00,0.68882,0.68896,0.68882,0.68895,112799999.0
2006-03-10 17:52:00,0.68893,0.68893,0.68893,0.68893,18500000.0
2006-03-10 17:53:00,0.68889,0.68889,0.68877,0.68877,25500000.0
2006-03-10 17:54:00,0.68878,0.68884,0.68878,0.68883,87800001.0
2006-03-10 17:55:00,0.68879,0.68879,0.68879,0.68879,29500000.0
2006-03-10 17:56:00,0.68873,0.68873,0.68873,0.68873,24700001.0
2006-03-10 17:57:00,0.68869,0.68869,0.68851,0.68855,127699996.0
2006-03-10 17:58:00,0.68852,0.68852,0.68842,0.68842,85899998.0
2006-03-10 17:59:00,0.68843,0.68843,0.68816,0.68816,136899997.0
2006-03-10 18:00:00,0.68817,0.6883,0.68817,0.6883,130699997.0
2006-03-10 18:01:00,0.68835,0.68842,0.68834,0.68835,1511500001.0
2006-03-10 18:02:00,0.68836,0.68851,0.68836,0.68836,1691999997.0
2006-03-10 18:03:00,0.68838,0.68848,0.68836,0.68848,1605199995.0
2006-03-10 18:04:00,0.68848,0.68853,0.68841,0.68845,881000001.0
2006-03-10 18:05:00,0.68843,0.68858,0.68839,0.68856,1200200003.0
2006-03-10 18:06:00,0.68863,0.68866,0.68854,0.68862,1750000002.0
2006-03-10 18:07:00,0.68863,0.68868,0.68858,0.68863,1995800000.0
2006-03-10 18:08:00,0.6886,0.6886,0.6885,0.6886,883600000.0
2006-03-10 18:09:00,0.68864,0.68878,0.68864,0.68873,883600000.0
2006-03-10 18:10:00,0.68876,0.68887,0.68873,0.68878,1174099988.0
2006-03-10 18:11:00,0.68885,0.68896,0.68882,0.6889,1141899994.0
2006-03-10 18:12:00,0.68887,0.68899,0.68885,0.68885,960299989.0
2006-03-10 18:13:00,0.68884,0.68885,0.68876,0.68883,720400001.0
2006-03-10 18:14:00,0.68883,0.68883,0.68868,0.68882,1494900006.0
2006-03-10 18:15:00,0.68881,0.68887,0.68874,0.68874,2006499993.0
2006-03-10 18:16:00,0.68872,0.68872,0.68859,0.68863,1232000008.0
2006-03-10 18:17:00,0.68857,0.68857,0.68827,0.68832,1001399997.0
2006-03-10 18:18:00,0.6883,0.68853,0.6883,0.68853,567399995.0
2006-03-10 18:19:00,0.68842,0.68856,0.68842,0.68855,918800009.0
2006-03-10 18:20:00,0.68855,0.68864,0.68852,0.68858,770199999.0
2006-03-10 18:21:00,0.68853,0.68853,0.68832,0.68844,1120599996.0
2006-03-10 18:22:00,0.68848,0.6885,0.68842,0.68845,748900001.0
2006-03-10 18:23:00,0.68843,0.68853,0.6884,0.68853,1402200004.0
2006-03-10 18:24:00,0.68841,0.68856,0.68841,0.68851,863199992.0
2006-03-10 18:25:00,0.68853,0.68864,0.68853,0.6886,657299999.0
2006-03-10 18:26:00,0.68866,0.68868,0.68857,0.68865,882199999.0
2006-03-10 18:27:00,0.68868,0.68876,0.68868,0.68876,751500001.0
2006-03-10 18:28:00,0.68876,0.68878,0.68869,0.6887,769799994.0
2006-03-10 18:29:00,0.68865,0.68872,0.68861,0.6887,1049300011.0
2006-03-10 18:30:00,0.68873,0.68873,0.68856,0.68856,752799997.0
2006-03-10 18:31:00,0.6885,0.68866,0.6885,0.68856,493299989.0
2006-03-10 18:32:00,0.68859,0.68868,0.68851,0.68851,699800009.0
2006-03-10 18:33:00,0.68856,0.68872,0.68854,0.68872,930499999.0
2006-03-10 18:34:00,0.68873,0.68873,0.68863,0.68868,995700006.0
2006-03-10 18:35:00,0.68867,0.68867,0.68858,0.68866,668799995.0
2006-03-10 18:36:00,0.68865,0.68871,0.68861,0.68863,163299996.0
2006-03-10 18:37:00,0.68858,0.68861,0.68854,0.68856,566000005.0
2006-03-10 18:38:00,0.68853,0.68859,0.68852,0.68852,256700001.0
2006-03-10 18:39:00,0.68854,0.68854,0.68844,0.68844,362200000.0
2006-03-10 18:40:00,0.68843,0.68843,0.68833,0.68837,271300000.0
2006-03-10 18:41:00,0.6884,0.68857,0.6884,0.68855,695799998.0
2006-03-10 18:42:00,0.68853,0.68858,0.68851,0.68855,410799996.0
2006-03-10 18:43:00,0.68853,0.68861,0.68853,0.68861,302499999.0
2006-03-10 18:44:00,0.68863,0.68865,0.68856,0.68857,583500005.0
2006-03-10 18:45:00,0.68858,0.68866,0.68853,0.6886,271099999.0
2006-03-10 18:46:00,0.68869,0.68878,0.68869,0.68878,232299999.0
2006-03-10 18:47:00,0.68884,0.68887,0.68883,0.68885,135200001.0
2006-03-10 18:48:00,0.68883,0.68896,0.68879,0.6889,482300005.0
2006-03-10 18:49:00,0.6889,0.68898,0.68888,0.68898,152400004.0
2006-03-10 18:50:00,0.689,0.68913,0.689,0.68905,259199997.0
2006-03-10 18:51:00,0.68903,0.68907,0.68897,0.68897,389399997.0
2006-03-10 18:52:00,0.68897,0.68911,0.68888,0.68908,311400005.0
2006-03-10 18:53:00,0.68909,0.6891,0.68897,0.68897,528699999.0
2006-03-10 18:54:00,0.68899,0.68901,0.68874,0.68885,181400001.0
2006-03-10 18:55:00,0.6888,0.6888,0.68869,0.68869,706899999.0
2006-03-10 18:56:00,0.68868,0.68875,0.68866,0.68872,370700008.0
2006-03-10 18:57:00,0.68875,0.68878,0.68866,0.68868,284500002.0
2006-03-10 18:58:00,0.68863,0.68869,0.68858,0.68858,1052599989.0
2006-03-10 18:59:00,0.68855,0.68864,0.68854,0.68855,813600000.0
2006-03-10 19:00:00,0.68855,0.6886,0.68852,0.6886,475299996.0
2006-03-10 19:01:00,0.68859,0.68863,0.68858,0.68863,125800002.0
2006-03-10 19:02:00,0.68863,0.68873,0.68856,0.68873,538299995.0
2006-03-10 19:03:00,0.6887,0.68874,0.68859,0.68859,433600004.0
2006-03-10 19:04:00,0.68862,0.68866,0.68857,0.68863,489400004.0
2006-03-10 19:05:00,0.68862,0.68868,0.68859,0.68864,450700001.0
2006-03-10 19:06:00,0.68856,0.68864,0.68854,0.68857,900899995.0
2006-03-10 19:07:00,0.68862,0.68864,0.68856,0.68857,201600005.0
2006-03-10 19:08:00,0.6886,0.68873,0.6886,0.68865,878999993.0
2006-03-10 19:09:00,0.68864,0.68873,0.68861,0.68873,550000000.0
2006-03-10 19:10:00,0.68873,0.68873,0.68865,0.68867,362100000.0
2006-03-10 19:11:00,0.68862,0.68868,0.68861,0.68868,197400000.0
2006-03-10 19:12:00,0.68863,0.68863,0.68853,0.68857,237400000.0
2006-03-10 19:13:00,0.68855,0.68867,0.68855,0.68866,278999998.0
2006-03-10 19:14:00,0.68868,0.68871,0.68858,0.68859,178699999.0
2006-03-10 19:15:00,0.68856,0.68858,0.68848,0.68852,650399999.0
2006-03-10 19:16:00,0.68854,0.68856,0.68853,0.68855,157200000.0
2006-03-10 19:17:00,0.68856,0.68859,0.68856,0.68856,611099992.0
2006-03-10 19:18:00,0.68853,0.68861,0.68852,0.68861,333999999.0
2006-03-10 19:19:00,0.6886,0.6886,0.68851,0.68855,457800006.0
2006-03-10 19:20:00,0.68853,0.68859,0.68853,0.68857,286799994.0
2006-03-10 19:21:00,0.68857,0.68859,0.68851,0.68858,310399999.0
2006-03-10 19:22:00,0.6886,0.68863,0.68857,0.6886,300900005.0
2006-03-10 19:23:00,0.68857,0.68863,0.68855,0.6886,238199997.0
2006-03-10 19:24:00,0.6886,0.68863,0.68859,0.6886,239900006.0
2006-03-10 19:25:00,0.68858,0.68865,0.68852,0.68865,99500001.0
2006-03-10 19:26:00,0.68867,0.68867,0.68862,0.68862,575400005.0
2006-03-10 19:27:00,0.68861,0.68866,0.68855,0.68865,817400008.0
2006-03-10 19:28:00,0.68862,0.68868,0.68862,0.68868,205900000.0
2006-03-10 19:29:00,0.68865,0.68865,0.6886,0.68865,520899994.0
2006-03-10 19:30:00,0.68864,0.68871,0.68863,0.68867,702399998.0
2006-03-10 19:31:00,0.68867,0.68871,0.68863,0.68866,953999993.0
2006-03-10 19:32:00,0.68869,0.68873,0.68868,0.68869,477800002.0
2006-03-10 19:33:00,0.68865,0.68876,0.68865,0.68869,237099995.0
2006-03-10 19:34:00,0.68868,0.68873,0.68868,0.6887,260800002.0
2006-03-10 19:35:00,0.6887,0.68887,0.6887,0.68884,563499990.0
2006-03-10 19:36:00,0.68888,0.68888,0.68877,0.68885,575499998.0
2006-03-10 19:37:00,0.68885,0.68886,0.6888,0.68881,245900002.0
2006-03-10 19:38:00,0.68879,0.68881,0.68873,0.68873,290500000.0
2006-03-10 19:39:00,0.68871,0.68882,0.68871,0.68882,915500003.0
2006-03-10 19:40:00,0.68881,0.68887,0.68878,0.68878,457800000.0
2006-03-10 19:41:00,0.68877,0.6889,0.68877,0.68888,590599997.0
2006-03-10 19:42:00,0.68888,0.68891,0.68883,0.68886,270400006.0
2006-03-10 19:43:00,0.68887,0.68893,0.68887,0.68893,70700001.0
2006-03-10 19:44:00,0.68892,0.68897,0.68888,0.68888,361600000.0
2006-03-10 19:45:00,0.68888,0.68892,0.68881,0.68882,243000002.0
2006-03-10 19:46:00,0.68885,0.68886,0.6888,0.6888,189399999.0
2006-03-10 19:47:00,0.68882,0.68882,0.68875,0.68875,116200001.0
2006-03-10 19:48:00,0.6888,0.6888,0.68877,0.6888,97400001.0
2006-03-10 19:49:00,0.68875,0.68875,0.68869,0.68875,280499995.0
2006-03-10 19:50:00,0.68873,0.68873,0.68861,0.68864,489400004.0
2006-03-10 19:51:00,0.68865,0.68868,0.68859,0.68865,451699998.0
2006-03-10 19:52:00,0.68863,0.68867,0.6886,0.6886,164700000.0
2006-03-10 19:53:00,0.68862,0.6887,0.68862,0.68865,168300005.0
2006-03-10 19:54:00,0.68863,0.68863,0.68854,0.68863,92100002.0
2006-03-10 19:55:00,0.68874,0.68885,0.68874,0.68885,113999998.0
2006-03-10 19:56:00,0.68888,0.68897,0.68888,0.68897,157700001.0
2006-03-10 19:57:00,0.689,0.68907,0.6889,0.6889,851400000.0
2006-03-10 19:58:00,0.6889,0.68895,0.6889,0.68892,232099998.0
2006-03-10 19:59:00,0.68894,0.68905,0.68894,0.68897,529200001.0
2006-03-10 20:00:00,0.68905,0.68915,0.68905,0.68912,178399994.0
2006-03-10 20:01:00,0.68913,0.68916,0.6891,0.68912,375699998.0
2006-03-10 20:02:00,0.68914,0.68918,0.68906,0.6891,107300001.0
2006-03-10 20:03:00,0.68914,0.68914,0.68909,0.6891,137400003.0
2006-03-10 20:04:00,0.6891,0.68915,0.6891,0.68911,230000000.0
2006-03-10 20:05:00,0.68909,0.68918,0.68909,0.68915,148500002.0
2006-03-10 20:06:00,0.68913,0.68928,0.68913,0.68928,150199998.0
2006-03-10 20:07:00,0.6893,0.68933,0.68923,0.68926,180800003.0
2006-03-10 20:08:00,0.68931,0.68939,0.68928,0.68935,580900001.0
2006-03-10 20:09:00,0.68933,0.68933,0.68929,0.68931,172400000.0
2006-03-10 20:10:00,0.68927,0.68927,0.6892,0.68924,170799995.0
2006-03-10 20:11:00,0.68923,0.68927,0.68921,0.68925,276200002.0
2006-03-10 20:12:00,0.68924,0.68924,0.68913,0.68924,1082500001.0
2006-03-10 20:13:00,0.6892,0.68921,0.6891,0.68921,489899997.0
2006-03-10 20:14:00,0.68922,0.68922,0.68913,0.68913,437899998.0
2006-03-10 20:15:00,0.68915,0.68915,0.6891,0.68912,856299991.0
2006-03-10 20:16:00,0.68915,0.68926,0.68915,0.68926,584300003.0
2006-03-10 20:17:00,0.68928,0.6893,0.68925,0.68928,89399997.0
2006-03-10 20:18:00,0.6893,0.6893,0.68927,0.68927,454600006.0
2006-03-10 20:19:00,0.68928,0.6893,0.68925,0.68925,412700008.0
2006-03-10 20:20:00,0.68928,0.68934,0.68927,0.68928,399800002.0
2006-03-10 20:21:00,0.68927,0.68935,0.68927,0.68931,147300000.0
2006-03-10 20:22:00,0.68928,0.6893,0.68925,0.6893,124499999.0
2006-03-10 20:23:00,0.68931,0.68936,0.68931,0.68934,501399996.0
2006-03-10 20:24:00,0.6893,0.68935,0.68927,0.68929,391499998.0
2006-03-10 20:25:00,0.68928,0.68936,0.68926,0.68936,496699995.0
2006-03-10 20:26:00,0.68938,0.68949,0.68938,0.68945,1008700006.0
2006-03-10 20:27:00,0.68942,0.68948,0.68941,0.68945,418300000.0
2006-03-10 20:28:00,0.68951,0.68966,0.68951,0.68955,529799998.0
2006-03-10 20:29:00,0.68957,0.68961,0.68951,0.68956,610600005.0
2006-03-10 20:30:00,0.68953,0.68961,0.68951,0.6896,1643799998.0
2006-03-10 20:31:00,0.6896,0.68964,0.68952,0.68955,1229999998.0
2006-03-10 20:32:00,0.68958,0.68962,0.68955,0.6896,1434099991.0
2006-03-10 20:33:00,0.6896,0.68966,0.68959,0.6896,295599996.0
2006-03-10 20:34:00,0.68958,0.68961,0.68953,0.68957,188500000.0
2006-03-10 20:35:00,0.68958,0.68958,0.68949,0.68951,420099995.0
2006-03-10 20:36:00,0.68948,0.68948,0.68941,0.68942,265900003.0
2006-03-10 20:37:00,0.68942,0.68949,0.68941,0.68942,790699995.0
2006-03-10 20:38:00,0.6894,0.68946,0.68935,0.68935,805900002.0
2006-03-10 20:39:00,0.68934,0.68936,0.6893,0.68934,549699998.0
2006-03-10 20:40:00,0.68935,0.6894,0.68935,0.68938,438000000.0
2006-03-10 20:41:00,0.68937,0.68937,0.68929,0.68935,325000005.0
2006-03-10 20:42:00,0.68937,0.6894,0.68937,0.6894,130900002.0
2006-03-10 20:43:00,0.68941,0.68947,0.68941,0.68947,665999993.0
2006-03-10 20:44:00,0.6895,0.68951,0.68944,0.68948,719999993.0
2006-03-10 20:45:00,0.68948,0.68948,0.68938,0.68938,425700003.0
2006-03-10 20:46:00,0.68942,0.68942,0.68935,0.68938,222699998.0
2006-03-10 20:47:00,0.68938,0.68943,0.68936,0.68937,815099997.0
2006-03-10 20:48:00,0.68935,0.68943,0.68932,0.68935,785899997.0
2006-03-10 20:49:00,0.68937,0.68944,0.68936,0.6894,336200001.0
2006-03-10 20:50:00,0.68943,0.68957,0.6894,0.68948,1329900001.0
2006-03-10 20:51:00,0.68947,0.68956,0.68947,0.6895,476500001.0
2006-03-10 20:52:00,0.68957,0.6896,0.68953,0.68954,635300000.0
2006-03-10 20:53:00,0.68956,0.6896,0.68954,0.68957,893399998.0
2006-03-10 20:54:00,0.68955,0.68955,0.68947,0.68955,659599994.0
2006-03-10 20:55:00,0.68956,0.68959,0.68953,0.68958,487000001.0
2006-03-10 20:56:00,0.68959,0.68959,0.68947,0.68954,1104900009.0
2006-03-10 20:57:00,0.68952,0.68961,0.68952,0.68955,1221100009.0
2006-03-10 20:58:00,0.68955,0.68964,0.68955,0.68961,676399992.0
2006-03-10 20:59:00,0.6896,0.68961,0.68942,0.68942,1635200002.0
2006-03-10 21:00:00,0.68944,0.6896,0.68943,0.68959,1559499995.0
2006-03-10 21:01:00,0.6896,0.68966,0.68951,0.68952,1271499988.0
2006-03-10 21:02:00,0.68952,0.68957,0.68949,0.68949,518300001.0
2006-03-10 21:03:00,0.68947,0.68954,0.68945,0.68947,735799996.0
2006-03-10 21:04:00,0.68947,0.6895,0.68944,0.6895,532500003.0
2006-03-10 21:05:00,0.68951,0.68963,0.68951,0.68959,666499996.0
2006-03-10 21:06:00,0.68959,0.68963,0.68956,0.6896,573200004.0
2006-03-10 21:07:00,0.68961,0.68973,0.68961,0.68971,158300002.0
2006-03-10 21:08:00,0.68975,0.6898,0.68973,0.68975,211799998.0
2006-03-10 21:09:00,0.68983,0.68984,0.68978,0.68984,413700003.0
2006-03-10 21:10:00,0.68985,0.68987,0.68983,0.68985,45800000.0
2006-03-10 21:11:00,0.68987,0.6899,0.68981,0.68981,307100000.0
2006-03-10 21:12:00,0.68974,0.68974,0.6897,0.68973,154399998.0
2006-03-10 21:13:00,0.68975,0.68975,0.68963,0.68963,302699998.0
2006-03-10 21:14:00,0.68965,0.68966,0.68956,0.68962,515800007.0
2006-03-10 21:15:00,0.68961,0.68966,0.68959,0.68963,323499995.0
2006-03-10 21:16:00,0.68958,0.68961,0.68955,0.68955,444899995.0
2006-03-10 21:17:00,0.6895,0.68958,0.6895,0.68958,226600003.0
2006-03-10 21:18:00,0.68956,0.68959,0.68947,0.68947,98500002.0
2006-03-10 21:19:00,0.68945,0.68956,0.68945,0.68953,570500004.0
2006-03-10 21:20:00,0.68956,0.68958,0.68949,0.68955,1013700002.0
2006-03-10 21:21:00,0.68961,0.68966,0.68956,0.68966,307699995.0
2006-03-10 21:22:00,0.68969,0.68992,0.68969,0.68988,755299995.0
2006-03-10 21:23:00,0.68989,0.68993,0.68984,0.68985,273100002.0
2006-03-10 21:24:00,0.68992,0.68992,0.68983,0.68985,255600000.0
2006-03-10 21:25:00,0.68987,0.68993,0.68979,0.6899,244799998.0
2006-03-10 21:26:00,0.68999,0.69003,0.68992,0.68995,178499996.0
2006-03-10 21:27:00,0.68998,0.69008,0.68998,0.69008,173999997.0
2006-03-10 21:28:00,0.69011,0.6902,0.69003,0.69016,256600003.0
2006-03-10 21:29:00,0.69016,0.69022,0.69013,0.69022,170299999.0
2006-03-10 21:30:00,0.69023,0.69024,0.69015,0.69015,124399996.0
2006-03-10 21:31:00,0.69013,0.6902,0.69009,0.6902,209000007.0
2006-03-10 21:32:00,0.69021,0.69023,0.69003,0.69003,604099998.0
2006-03-10 21:33:00,0.69001,0.69013,0.68996,0.69005,306300002.0
2006-03-10 21:34:00,0.69005,0.69009,0.69,0.69003,523599994.0
2006-03-10 21:35:00,0.69003,0.69003,0.68991,0.68993,317000000.0
2006-03-10 21:36:00,0.68992,0.68992,0.68985,0.68985,23900000.0
2006-03-10 21:37:00,0.68989,0.68994,0.68987,0.68994,319700000.0
2006-03-10 21:38:00,0.68992,0.68995,0.6899,0.68995,198400001.0
2006-03-10 21:39:00,0.68988,0.68992,0.68988,0.68992,186800001.0
2006-03-10 21:40:00,0.68988,0.68996,0.68988,0.68989,202299997.0
2006-03-10 21:41:00,0.68988,0.68996,0.68988,0.68996,76600000.0
2006-03-10 21:42:00,0.68994,0.68994,0.6899,0.68991,205499996.0
2006-03-10 21:43:00,0.68987,0.68996,0.68981,0.68995,444999993.0
2006-03-10 21:44:00,0.68998,0.68998,0.68992,0.68995,567600000.0
2006-03-10 21:45:00,0.68993,0.68998,0.68992,0.68992,192900004.0
2006-03-10 21:46:00,0.68995,0.68998,0.68992,0.68992,255499996.0
2006-03-10 21:47:00,0.68988,0.68988,0.6898,0.68985,333200002.0
2006-03-10 21:48:00,0.68987,0.68991,0.68987,0.68988,119799996.0
2006-03-10 21:49:00,0.68992,0.68994,0.68991,0.68991,235100003.0
2006-03-10 21:50:00,0.68986,0.6899,0.68983,0.6899,141299997.0
2006-03-10 21:51:00,0.68988,0.68988,0.68982,0.68982,283199999.0
2006-03-10 21:52:00,0.68983,0.68995,0.68983,0.68992,100400001.0
2006-03-10 21:53:00,0.68999,0.68999,0.68992,0.68992,120799999.0
2006-03-10 21:54:00,0.68993,0.68997,0.68992,0.68993,252600002.0
2006-03-10 21:55:00,0.68992,0.68992,0.68985,0.68985,137900002.0
2006-03-10 21:56:00,0.68989,0.68992,0.68985,0.68985,133000001.0
2006-03-10 21:57:00,0.68987,0.68993,0.68979,0.68991,254299999.0
2006-03-10 21:58:00,0.68993,0.68995,0.68992,0.68992,162900002.0
2006-03-10 21:59:00,0.68985,0.68995,0.68982,0.68992,431000004.0
2006-03-10 22:00:00,0.68992,0.68996,0.68984,0.68984,310299997.0
2006-03-10 22:01:00,0.68985,0.68988,0.68978,0.68985,330299996.0
2006-03-10 22:02:00,0.68985,0.68986,0.68977,0.6898,413699997.0
2006-03-10 22:03:00,0.6898,0.68983,0.6898,0.68983,260300005.0
2006-03-10 22:04:00,0.68983,0.68985,0.68977,0.68983,258000000.0
2006-03-10 22:05:00,0.6898,0.68996,0.6898,0.68996,191199998.0
2006-03-10 22:06:00,0.69,0.69,0.68997,0.68998,180500001.0
2006-03-10 22:07:00,0.68995,0.69,0.68995,0.69,194799996.0
2006-03-10 22:08:00,0.68998,0.69002,0.68995,0.68995,236199995.0
2006-03-10 22:09:00,0.68997,0.69003,0.68997,0.69,93399998.0
2006-03-10 22:10:00,0.68997,0.69003,0.68995,0.68998,188400003.0
2006-03-10 22:11:00,0.69001,0.69003,0.68999,0.69002,128700002.0
2006-03-10 22:12:00,0.69002,0.69003,0.68997,0.68998,457799997.0
2006-03-10 22:13:00,0.68998,0.69002,0.68998,0.69002,101800002.0
2006-03-10 22:14:00,0.69001,0.69001,0.68997,0.68997,89399999.0
2006-03-10 22:15:00,0.68995,0.69,0.68989,0.68996,596100000.0
2006-03-10 22:16:00,0.68997,0.69,0.6899,0.68997,641699991.0
2006-03-10 22:17:00,0.68998,0.68998,0.68997,0.68997,30700000.0
2006-03-10 22:18:00,0.68995,0.68995,0.68995,0.68995,107200000.0
2006-03-10 22:19:00,0.68995,0.68995,0.68987,0.68991,181199999.0
2006-03-10 22:20:00,0.68991,0.68992,0.68987,0.68992,85699998.0
2006-03-10 22:21:00,0.68992,0.68995,0.6899,0.6899,427100004.0
2006-03-10 22:22:00,0.68992,0.68997,0.68989,0.6899,349900000.0
2006-03-10 22:23:00,0.68986,0.68999,0.68983,0.68983,486800006.0
2006-03-10 22:24:00,0.68984,0.68986,0.68979,0.68979,288099997.0
2006-03-10 22:25:00,0.68975,0.68981,0.68975,0.68976,454700002.0
2006-03-10 22:26:00,0.68974,0.6898,0.68974,0.6898,308599997.0
2006-03-10 22:27:00,0.68982,0.68982,0.68979,0.68979,68500000.0
2006-03-10 22:28:00,0.68978,0.68982,0.68978,0.6898,286599994.0
2006-03-10 22:29:00,0.68985,0.68986,0.68925,0.68962,411000004.0
2006-03-10 22:30:00,0.68964,0.68976,0.6896,0.68971,204000001.0
2006-03-10 22:31:00,0.68976,0.6898,0.68966,0.6898,287099999.0
2006-03-10 22:32:00,0.68977,0.68977,0.6897,0.6897,344699997.0
2006-03-10 22:33:00,0.6897,0.68976,0.6897,0.68976,194599998.0
2006-03-10 22:34:00,0.68976,0.68976,0.68963,0.68963,185499997.0
2006-03-10 22:35:00,0.6896,0.68963,0.68955,0.68963,192100001.0
2006-03-10 22:36:00,0.68965,0.6897,0.68965,0.68966,121999998.0
2006-03-10 22:37:00,0.68968,0.68977,0.68965,0.68965,269700000.0
2006-03-10 22:38:00,0.68967,0.68967,0.68963,0.68963,47399999.0
2006-03-10 22:39:00,0.68963,0.68966,0.68961,0.68962,516100004.0
2006-03-10 22:40:00,0.68961,0.68967,0.68961,0.68962,366099999.0
2006-03-10 22:41:00,0.68961,0.68966,0.68961,0.68965,192600000.0
2006-03-10 22:42:00,0.68957,0.68962,0.68957,0.6896,339299993.0
2006-03-10 22:43:00,0.6896,0.68967,0.6896,0.68965,200399999.0
2006-03-10 22:44:00,0.68966,0.68969,0.68964,0.68969,126699997.0
2006-03-10 22:45:00,0.68975,0.68975,0.68971,0.68971,96099998.0
2006-03-10 22:46:00,0.68971,0.68975,0.68971,0.68971,182199998.0
2006-03-10 22:47:00,0.68975,0.6898,0.6897,0.6897,97399999.0
2006-03-10 22:48:00,0.6897,0.68981,0.68969,0.68969,193500002.0
2006-03-10 22:49:00,0.6898,0.68985,0.68976,0.68976,56400000.0
2006-03-10 22:50:00,0.6898,0.68982,0.68977,0.68977,86300001.0
2006-03-10 22:51:00,0.68978,0.68983,0.68976,0.68983,103399998.0
2006-03-10 22:52:00,0.68983,0.68983,0.6898,0.6898,149199999.0
2006-03-10 22:53:00,0.68981,0.68987,0.68979,0.68983,97500001.0
2006-03-10 22:54:00,0.68983,0.68988,0.68982,0.68983,104399998.0
2006-03-10 22:55:00,0.68982,0.68983,0.6898,0.68983,188000004.0
2006-03-10 22:56:00,0.68985,0.68985,0.6898,0.68983,76500003.0
2006-03-10 22:57:00,0.6898,0.68982,0.68978,0.68982,126400001.0
2006-03-10 22:58:00,0.68981,0.68983,0.68972,0.68975,341400002.0
2006-03-10 22:59:00,0.68975,0.68976,0.68962,0.68962,323500005.0
2006-03-10 23:00:00,0.68942,0.68975,0.68942,0.68972,171700000.0
2006-03-10 23:01:00,0.68981,0.68982,0.68975,0.68982,140000004.0
2006-03-10 23:02:00,0.68975,0.68978,0.68971,0.68975,157099999.0
2006-03-10 23:03:00,0.68982,0.68982,0.6898,0.68982,76300000.0
2006-03-10 23:04:00,0.68982,0.68982,0.68978,0.68981,62299999.0
2006-03-10 23:05:00,0.6898,0.68983,0.68974,0.68983,158199999.0
2006-03-10 23:06:00,0.68985,0.68987,0.6898,0.6898,208700002.0
2006-03-10 23:07:00,0.68979,0.68983,0.68979,0.68983,32000001.0
2006-03-10 23:08:00,0.6898,0.68985,0.6898,0.68982,91699996.0
2006-03-10 23:09:00,0.68985,0.68987,0.6898,0.68985,167999999.0
2006-03-10 23:10:00,0.68983,0.68985,0.6898,0.68985,144900001.0
2006-03-10 23:11:00,0.68986,0.68986,0.68975,0.6898,129700001.0
2006-03-10 23:12:00,0.68981,0.68991,0.68979,0.68991,166100001.0
2006-03-10 23:13:00,0.68987,0.6899,0.68987,0.6899,97299998.0
2006-03-10 23:14:00,0.68988,0.68992,0.68985,0.68988,30300000.0
2006-03-10 23:15:00,0.68988,0.68991,0.68985,0.68986,127800003.0
2006-03-10 23:16:00,0.68987,0.68988,0.68981,0.68981,98899999.0
2006-03-10 23:17:00,0.68985,0.68988,0.6898,0.68988,152600000.0
2006-03-10 23:18:00,0.6898,0.6898,0.68977,0.68977,10400000.0
2006-03-10 23:19:00,0.68978,0.68978,0.68978,0.68978,55000001.0
2006-03-10 23:20:00,0.6898,0.68983,0.68979,0.6898,97799999.0
2006-03-10 23:21:00,0.68976,0.68983,0.68976,0.68983,70300000.0
2006-03-10 23:22:00,0.6898,0.68985,0.68978,0.68984,109199997.0
2006-03-10 23:23:00,0.6898,0.68982,0.68975,0.68978,166300001.0
2006-03-10 23:24:00,0.68981,0.68981,0.68972,0.68972,52000001.0
2006-03-10 23:25:00,0.6897,0.68975,0.6897,0.68975,64600000.0
2006-03-10 23:26:00,0.68972,0.68978,0.68972,0.68978,106000001.0
2006-03-10 23:27:00,0.68979,0.6898,0.68979,0.6898,38299999.0
2006-03-10 23:28:00,0.68988,0.68988,0.68985,0.68985,46099999.0
2006-03-10 23:29:00,0.68983,0.68984,0.68975,0.68975,124600000.0
2006-03-10 23:30:00,0.68975,0.68982,0.68972,0.68974,206600002.0
2006-03-10 23:31:00,0.68975,0.68978,0.6897,0.68975,187299999.0
2006-03-10 23:32:00,0.68977,0.68977,0.68972,0.68975,106799999.0
2006-03-10 23:33:00,0.68975,0.68975,0.68959,0.68962,147299998.0
2006-03-10 23:34:00,0.68962,0.68966,0.6896,0.68962,144600002.0
2006-03-10 23:35:00,0.68967,0.68974,0.68965,0.68974,62700000.0
2006-03-10 23:36:00,0.68968,0.68968,0.68964,0.68968,229700001.0
2006-03-10 23:37:00,0.68968,0.68968,0.68963,0.68966,92499998.0
2006-03-10 23:38:00,0.6896,0.68968,0.6896,0.68962,171900003.0
2006-03-10 23:39:00,0.68963,0.68963,0.68957,0.68957,217000000.0
2006-03-10 23:40:00,0.68958,0.68963,0.68956,0.68957,62200000.0
2006-03-10 23:41:00,0.68955,0.68955,0.6895,0.6895,73499999.0
2006-03-10 23:42:00,0.68955,0.68962,0.68954,0.68954,170000000.0
2006-03-10 23:43:00,0.68955,0.68955,0.6895,0.68952,94800001.0
2006-03-10 23:44:00,0.68955,0.6896,0.68955,0.6896,103199996.0
2006-03-10 23:45:00,0.68962,0.68965,0.68962,0.68965,135399997.0
2006-03-10 23:46:00,0.68965,0.68965,0.68965,0.68965,24700001.0
2006-03-10 23:47:00,0.68969,0.68969,0.68969,0.68969,19900000.0
2006-03-10 23:48:00,0.68975,0.68978,0.68972,0.68972,63599999.0
2006-03-10 23:49:00,0.6897,0.68973,0.6897,0.68973,3400000.0
2006-03-10 23:50:00,0.68965,0.68965,0.68957,0.68957,73300000.0
2006-03-10 23:51:00,0.68957,0.68957,0.68953,0.68953,8800000.0
2006-03-10 23:52:00,0.68953,0.68963,0.68953,0.68963,55000001.0
2006-03-10 23:53:00,0.68962,0.68964,0.6896,0.68961,118100001.0
2006-03-10 23:54:00,0.68967,0.68967,0.6896,0.6896,78300001.0
2006-03-10 23:55:00,0.68965,0.68965,0.6896,0.68965,151100001.0
2006-03-10 23:56:00,0.68963,0.68965,0.6896,0.68962,192000002.0
2006-03-10 23:57:00,0.68965,0.68968,0.68962,0.68962,178800002.0
2006-03-10 23:58:00,0.68969,0.68969,0.68941,0.68941,20900000.0
2006-03-10 23:59:00,0.68974,0.68979,0.6897,0.6897,186400004.0
2006-03-13 00:00:00,0.69009,0.6902,0.6899,0.69004,174399999.0
2006-03-13 00:01:00,0.69006,0.69014,0.68997,0.69011,175100000.0
2006-03-13 00:02:00,0.69017,0.69028,0.68985,0.69,125600003.0
2006-03-13 00:03:00,0.68999,0.69011,0.6899,0.69011,343999997.0
2006-03-13 00:04:00,0.68993,0.6901,0.68993,0.69007,86600003.0
2006-03-13 00:05:00,0.69002,0.69017,0.68996,0.68998,220500000.0
2006-03-13 00:06:00,0.68965,0.68994,0.68965,0.68994,186600002.0
2006-03-13 00:07:00,0.68992,0.68995,0.6899,0.6899,91700000.0
2006-03-13 00:08:00,0.68972,0.68972,0.68705,0.68705,195200000.0
2006-03-13 00:09:00,0.68685,0.68685,0.68682,0.68682,89599999.0
2006-03-13 00:10:00,0.68685,0.68685,0.6868,0.6868,121000000.0
2006-03-13 00:11:00,0.68685,0.68685,0.68678,0.68678,45500000.0
2006-03-13 00:12:00,0.6868,0.6868,0.6868,0.6868,18299999.0
2006-03-13 00:13:00,0.68682,0.68685,0.68682,0.68685,79200001.0
2006-03-13 00:14:00,0.68683,0.68683,0.68682,0.68682,43100000.0
2006-03-13 00:15:00,0.68746,0.68958,0.68746,0.68958,48600001.0
2006-03-13 00:16:00,0.69011,0.69014,0.69007,0.69014,126599998.0
2006-03-13 00:17:00,0.69016,0.69016,0.69008,0.69008,23100000.0
2006-03-13 00:18:00,0.69007,0.69014,0.69007,0.69014,139699999.0
2006-03-13 00:19:00,0.69011,0.69011,0.69004,0.69004,23800000.0
2006-03-13 00:20:00,0.68997,0.69011,0.68992,0.6901,107100001.0
2006-03-13 00:21:00,0.6901,0.6901,0.69007,0.69007,15600000.0
2006-03-13 00:22:00,0.69007,0.6901,0.69003,0.6901,103899997.0
2006-03-13 00:23:00,0.69005,0.69005,0.69003,0.69003,18000000.0
2006-03-13 00:24:00,0.69004,0.69004,0.68996,0.68997,72000000.0
2006-03-13 00:25:00,0.68997,0.69,0.68996,0.69,52100000.0
2006-03-13 00:26:00,0.69005,0.69005,0.69002,0.69005,93099999.0
2006-03-13 00:27:00,0.69007,0.69007,0.68995,0.69003,55799999.0
2006-03-13 00:28:00,0.69005,0.69005,0.69002,0.69003,130100001.0
2006-03-13 00:29:00,0.69007,0.69009,0.69003,0.69003,93900000.0
2006-03-13 00:30:00,0.6901,0.6901,0.69005,0.69008,159100002.0
2006-03-13 00:31:00,0.69008,0.6901,0.69008,0.6901,50299999.0
2006-03-13 00:32:00,0.6901,0.69012,0.69007,0.69012,85900001.0
2006-03-13 00:33:00,0.69006,0.69014,0.69006,0.69014,77599998.0
2006-03-13 00:34:00,0.6901,0.69017,0.6901,0.69015,123199996.0
2006-03-13 00:35:00,0.6901,0.69017,0.6901,0.69012,114899998.0
2006-03-13 00:36:00,0.69013,0.69013,0.69012,0.69012,55799998.0
2006-03-13 00:37:00,0.69014,0.69014,0.69003,0.69004,184100005.0
2006-03-13 00:38:00,0.69005,0.69005,0.69004,0.69004,35000002.0
2006-03-13 00:39:00,0.69002,0.69008,0.69002,0.69008,46500001.0
2006-03-13 00:40:00,0.69008,0.69008,0.68998,0.69,128500004.0
2006-03-13 00:41:00,0.69005,0.69005,0.68998,0.69005,225599999.0
2006-03-13 00:42:00,0.68996,0.68996,0.68993,0.68993,28700001.0
2006-03-13 00:43:00,0.68987,0.68993,0.68987,0.68993,48600001.0
2006-03-13 00:44:00,0.69,0.69002,0.68995,0.68998,126300000.0
2006-03-13 00:45:00,0.68996,0.68996,0.68993,0.68993,86200001.0
2006-03-13 00:46:00,0.68995,0.68999,0.68992,0.68993,109099998.0
2006-03-13 00:47:00,0.68993,0.68995,0.68993,0.68995,63999999.0
2006-03-13 00:48:00,0.68993,0.68998,0.68993,0.68998,151300002.0
2006-03-13 00:49:00,0.69,0.69,0.68988,0.6899,147900001.0
2006-03-13 00:50:00,0.68997,0.69003,0.68994,0.68994,73700000.0
2006-03-13 00:51:00,0.6899,0.68996,0.68971,0.68996,125999997.0
2006-03-13 00:52:00,0.68996,0.68996,0.6899,0.6899,55000001.0
2006-03-13 00:53:00,0.6899,0.68992,0.6899,0.68992,136399999.0
2006-03-13 00:54:00,0.68995,0.68995,0.68992,0.68992,49200000.0
2006-03-13 00:55:00,0.68995,0.68995,0.68992,0.68993,155300001.0
2006-03-13 00:56:00,0.6899,0.68995,0.68987,0.68992,173400004.0
2006-03-13 00:57:00,0.68992,0.68995,0.6899,0.68993,99100002.0
2006-03-13 00:58:00,0.68992,0.68995,0.68992,0.68995,40000000.0
2006-03-13 00:59:00,0.68992,0.68995,0.68992,0.68995,36600000.0
2006-03-13 01:00:00,0.68998,0.69002,0.68997,0.68997,115399998.0
2006-03-13 01:01:00,0.69001,0.69001,0.68999,0.68999,51799999.0
2006-03-13 01:02:00,0.69008,0.6901,0.69004,0.69004,66700001.0
2006-03-13 01:03:00,0.69002,0.69012,0.69002,0.69005,280299997.0
2006-03-13 01:04:00,0.69006,0.69017,0.69005,0.69017,131700000.0
2006-03-13 01:05:00,0.69017,0.69017,0.69011,0.69012,102000000.0
2006-03-13 01:06:00,0.6901,0.69015,0.69007,0.69015,203500000.0
2006-03-13 01:07:00,0.69014,0.6902,0.69002,0.69002,103299998.0
2006-03-13 01:08:00,0.69005,0.6901,0.69005,0.69008,144999999.0
2006-03-13 01:09:00,0.69009,0.69009,0.69002,0.69003,141000001.0
2006-03-13 01:10:00,0.69005,0.6901,0.69003,0.69008,243399998.0
2006-03-13 01:11:00,0.69006,0.69006,0.69,0.69004,125299999.0
2006-03-13 01:12:00,0.69002,0.69003,0.68997,0.68998,166200007.0
2006-03-13 01:13:00,0.68995,0.68995,0.6899,0.68995,150300000.0
2006-03-13 01:14:00,0.68992,0.68995,0.6899,0.68993,126800002.0
2006-03-13 01:15:00,0.6899,0.68995,0.6899,0.68993,30299999.0
2006-03-13 01:16:00,0.68996,0.69005,0.68996,0.69005,150900003.0
2006-03-13 01:17:00,0.69002,0.69002,0.68994,0.68994,144200001.0
2006-03-13 01:18:00,0.68992,0.68998,0.68992,0.68998,103899997.0
2006-03-13 01:19:00,0.69,0.69003,0.68997,0.69,191199998.0
2006-03-13 01:20:00,0.68999,0.68999,0.68992,0.68995,134499997.0
2006-03-13 01:21:00,0.68993,0.68993,0.6899,0.68991,102200001.0
2006-03-13 01:22:00,0.68993,0.68993,0.68987,0.6899,51300002.0
2006-03-13 01:23:00,0.6899,0.6899,0.68987,0.68987,19600000.0
2006-03-13 01:24:00,0.68984,0.68984,0.68984,0.68984,40100000.0
2006-03-13 01:25:00,0.68981,0.68981,0.68981,0.68981,102300002.0
2006-03-13 01:26:00,0.68984,0.68987,0.6898,0.68985,201000000.0
2006-03-13 01:27:00,0.68987,0.68992,0.68985,0.6899,76799999.0
2006-03-13 01:28:00,0.69,0.69002,0.68996,0.68998,121300003.0
2006-03-13 01:29:00,0.68998,0.69009,0.68996,0.69009,47599999.0
2006-03-13 01:30:00,0.69004,0.69004,0.69004,0.69004,34400000.0
2006-03-13 01:31:00,0.68997,0.69003,0.68997,0.69,76100001.0
2006-03-13 01:32:00,0.69002,0.69002,0.68994,0.68994,91100001.0
2006-03-13 01:33:00,0.68995,0.68995,0.6899,0.6899,95699998.0
2006-03-13 01:34:00,0.6899,0.68992,0.68984,0.68984,114299999.0
2006-03-13 01:35:00,0.68984,0.6899,0.68984,0.68985,157300001.0
2006-03-13 01:36:00,0.68982,0.68982,0.68972,0.68972,47800001.0
2006-03-13 01:37:00,0.68975,0.68975,0.68972,0.68975,169700002.0
2006-03-13 01:38:00,0.68975,0.68985,0.68975,0.68985,245900002.0
2006-03-13 01:39:00,0.68991,0.68991,0.68982,0.68984,71700002.0
2006-03-13 01:40:00,0.68977,0.68985,0.68977,0.68978,148600001.0
2006-03-13 01:41:00,0.68978,0.68982,0.68978,0.68982,279400000.0
2006-03-13 01:42:00,0.68981,0.68991,0.6898,0.68991,149400001.0
2006-03-13 01:43:00,0.68988,0.68992,0.68983,0.68989,142400003.0
2006-03-13 01:44:00,0.6899,0.6899,0.68985,0.6899,218199999.0
2006-03-13 01:45:00,0.68997,0.68998,0.68989,0.68993,243600001.0
2006-03-13 01:46:00,0.68996,0.69,0.68995,0.68995,99800001.0
2006-03-13 01:47:00,0.68995,0.68995,0.68986,0.68992,146599999.0
2006-03-13 01:48:00,0.68991,0.68991,0.68984,0.68986,58400000.0
2006-03-13 01:49:00,0.68981,0.68982,0.68975,0.68975,139300002.0
2006-03-13 01:50:00,0.68975,0.68978,0.6897,0.6897,68700000.0
2006-03-13 01:51:00,0.68977,0.68981,0.68974,0.68974,174300002.0
2006-03-13 01:52:00,0.68975,0.68975,0.68972,0.68975,51100000.0
2006-03-13 01:53:00,0.68972,0.68978,0.6897,0.68975,203899997.0
2006-03-13 01:54:00,0.6897,0.68981,0.68963,0.68973,134899998.0
2006-03-13 01:55:00,0.68969,0.68969,0.68963,0.68968,19600000.0
2006-03-13 01:56:00,0.68969,0.68978,0.68968,0.6897,235299998.0
2006-03-13 01:57:00,0.68968,0.68972,0.68967,0.68967,116700000.0
2006-03-13 01:58:00,0.68963,0.68968,0.68962,0.68962,199700002.0
2006-03-13 01:59:00,0.68967,0.68972,0.68967,0.68968,121600002.0
2006-03-13 02:00:00,0.68968,0.68976,0.68968,0.68968,151199997.0
2006-03-13 02:01:00,0.68978,0.68988,0.68978,0.68988,161900002.0
2006-03-13 02:02:00,0.68985,0.68993,0.68983,0.68991,169599999.0
2006-03-13 02:03:00,0.68983,0.68984,0.68983,0.68984,46199999.0
2006-03-13 02:04:00,0.68986,0.68989,0.68979,0.68989,63400003.0
2006-03-13 02:05:00,0.6899,0.6899,0.68979,0.68985,101599998.0
2006-03-13 02:06:00,0.68982,0.68989,0.6898,0.6898,175799998.0
2006-03-13 02:07:00,0.68986,0.68992,0.68983,0.68987,190200000.0
2006-03-13 02:08:00,0.68991,0.69,0.68991,0.68992,84899999.0
2006-03-13 02:09:00,0.69,0.69005,0.68998,0.68998,162499999.0
2006-03-13 02:10:00,0.68995,0.68995,0.68991,0.68995,166700001.0
2006-03-13 02:11:00,0.68995,0.68995,0.68982,0.68983,211099997.0
2006-03-13 02:12:00,0.68981,0.68988,0.68975,0.68988,127699999.0
2006-03-13 02:13:00,0.68984,0.68987,0.6898,0.68986,64200001.0
2006-03-13 02:14:00,0.6898,0.68984,0.68973,0.68973,193999999.0
2006-03-13 02:15:00,0.68974,0.6898,0.6897,0.68979,122200001.0
2006-03-13 02:16:00,0.68981,0.68984,0.68975,0.68978,166800001.0
2006-03-13 02:17:00,0.68979,0.68985,0.68979,0.68985,167700000.0
2006-03-13 02:18:00,0.68987,0.68997,0.68987,0.6899,90100000.0
2006-03-13 02:19:00,0.68994,0.69002,0.68994,0.69,112099999.0
2006-03-13 02:20:00,0.68999,0.69008,0.68999,0.69005,197400003.0
2006-03-13 02:21:00,0.68998,0.6901,0.68998,0.69005,142100002.0
2006-03-13 02:22:00,0.69002,0.69007,0.69002,0.69007,123199998.0
2006-03-13 02:23:00,0.69004,0.69004,0.68998,0.68998,77400001.0
2006-03-13 02:24:00,0.68996,0.68997,0.68989,0.68993,116500000.0
2006-03-13 02:25:00,0.68995,0.69,0.68993,0.69,76399999.0
2006-03-13 02:26:00,0.69,0.69,0.68998,0.68998,32200001.0
2006-03-13 02:27:00,0.68998,0.69005,0.68995,0.68995,77400001.0
2006-03-13 02:28:00,0.69,0.69015,0.69,0.6901,134900001.0
2006-03-13 02:29:00,0.69016,0.69016,0.69008,0.6901,126100004.0
2006-03-13 02:30:00,0.69009,0.69016,0.69009,0.69016,171599999.0
2006-03-13 02:31:00,0.69013,0.69018,0.6901,0.69012,61599998.0
2006-03-13 02:32:00,0.69008,0.69008,0.69002,0.69008,78899998.0
2006-03-13 02:33:00,0.69007,0.69007,0.68999,0.69007,104400001.0
2006-03-13 02:34:00,0.69008,0.69017,0.69008,0.69013,149799998.0
2006-03-13 02:35:00,0.69006,0.69011,0.69002,0.69007,187500000.0
2006-03-13 02:36:00,0.69009,0.69013,0.69006,0.69009,79500000.0
2006-03-13 02:37:00,0.69008,0.69008,0.69004,0.69006,128999998.0
2006-03-13 02:38:00,0.69007,0.6901,0.69006,0.69008,179000000.0
2006-03-13 02:39:00,0.69009,0.69012,0.69005,0.69005,278499998.0
2006-03-13 02:40:00,0.69012,0.69019,0.69009,0.69019,129799998.0
2006-03-13 02:41:00,0.69015,0.69023,0.69015,0.6902,141199997.0
2006-03-13 02:42:00,0.69014,0.69017,0.69013,0.69017,65399998.0
2006-03-13 02:43:00,0.69018,0.69022,0.69015,0.69015,150300002.0
2006-03-13 02:44:00,0.69012,0.69018,0.69012,0.69018,201399999.0
2006-03-13 02:45:00,0.69017,0.69024,0.69017,0.69023,158900000.0
2006-03-13 02:46:00,0.69021,0.69027,0.69019,0.69019,72499997.0
2006-03-13 02:47:00,0.69027,0.6904,0.69027,0.69031,84700001.0
2006-03-13 02:48:00,0.69034,0.69039,0.6903,0.6903,99199998.0
2006-03-13 02:49:00,0.69034,0.69041,0.69032,0.69032,137300002.0
2006-03-13 02:50:00,0.6903,0.6903,0.69025,0.69027,170100000.0
2006-03-13 02:51:00,0.69022,0.69026,0.6902,0.69023,345999993.0
2006-03-13 02:52:00,0.6902,0.6902,0.69011,0.69012,97000000.0
2006-03-13 02:53:00,0.69013,0.69017,0.69013,0.69017,139200000.0
2006-03-13 02:54:00,0.69017,0.69024,0.69017,0.69018,227000000.0
2006-03-13 02:55:00,0.69015,0.69016,0.69012,0.69014,139000004.0
2006-03-13 02:56:00,0.69015,0.69019,0.69012,0.69019,57500000.0
2006-03-13 02:57:00,0.69015,0.69018,0.69015,0.69018,187700000.0
2006-03-13 02:58:00,0.69022,0.69022,0.69018,0.69022,103100002.0
2006-03-13 02:59:00,0.6902,0.69022,0.69017,0.69019,139700001.0
2006-03-13 03:00:00,0.6902,0.69024,0.69018,0.69024,139799996.0
2006-03-13 03:01:00,0.69014,0.69023,0.69014,0.69021,52700001.0
2006-03-13 03:02:00,0.69023,0.69023,0.69022,0.69022,81799999.0
2006-03-13 03:03:00,0.69017,0.6902,0.69015,0.69017,73400000.0
2006-03-13 03:04:00,0.69016,0.69017,0.69012,0.69012,172799996.0
2006-03-13 03:05:00,0.69012,0.69015,0.69003,0.69015,200800002.0
2006-03-13 03:06:00,0.69019,0.69019,0.69004,0.69012,108400003.0
2006-03-13 03:07:00,0.69005,0.69014,0.69005,0.69014,184599998.0
2006-03-13 03:08:00,0.69012,0.69012,0.69009,0.69009,48600001.0
2006-03-13 03:09:00,0.69012,0.69014,0.69009,0.6901,44599999.0
2006-03-13 03:10:00,0.69015,0.69017,0.69009,0.69013,123700000.0
2006-03-13 03:11:00,0.6901,0.69018,0.6901,0.69012,156999998.0
2006-03-13 03:12:00,0.69017,0.69024,0.69016,0.69018,100300000.0
2006-03-13 03:13:00,0.6902,0.69023,0.6902,0.69023,76800004.0
2006-03-13 03:14:00,0.69023,0.69023,0.69019,0.69019,44500000.0
2006-03-13 03:15:00,0.69022,0.6903,0.69022,0.69022,160100000.0
2006-03-13 03:16:00,0.69022,0.69023,0.69019,0.6902,50200001.0
2006-03-13 03:17:00,0.69023,0.69027,0.69018,0.69027,186900005.0
2006-03-13 03:18:00,0.69025,0.69026,0.6902,0.69026,89299999.0
2006-03-13 03:19:00,0.69021,0.69027,0.69021,0.69022,110600002.0
2006-03-13 03:20:00,0.69027,0.69032,0.69026,0.69028,86600002.0
2006-03-13 03:21:00,0.69025,0.69032,0.69025,0.69032,25900000.0
2006-03-13 03:22:00,0.69028,0.69034,0.69028,0.69034,135699998.0
2006-03-13 03:23:00,0.69032,0.69032,0.69022,0.6903,131600002.0
2006-03-13 03:24:00,0.69032,0.69049,0.69032,0.69045,162600005.0
2006-03-13 03:25:00,0.69046,0.69046,0.69041,0.69045,111700004.0
2006-03-13 03:26:00,0.69054,0.69054,0.69054,0.69054,25500001.0
2006-03-13 03:27:00,0.69068,0.69085,0.69063,0.69065,253200002.0
2006-03-13 03:28:00,0.69069,0.69124,0.69069,0.69122,137499999.0
2006-03-13 03:29:00,0.69128,0.69133,0.69118,0.69132,192500003.0
2006-03-13 03:30:00,0.69139,0.69139,0.69132,0.69137,135299998.0
2006-03-13 03:31:00,0.69139,0.69145,0.69133,0.69136,151699998.0
2006-03-13 03:32:00,0.69145,0.69154,0.69145,0.69152,142899998.0
2006-03-13 03:33:00,0.69143,0.69152,0.69143,0.69146,126200001.0
2006-03-13 03:34:00,0.69146,0.69146,0.69132,0.69135,233999996.0
2006-03-13 03:35:00,0.69138,0.69148,0.69138,0.69142,179399998.0
2006-03-13 03:36:00,0.6914,0.69142,0.69131,0.69131,114700001.0
2006-03-13 03:37:00,0.69133,0.6914,0.6913,0.69132,165000003.0
2006-03-13 03:38:00,0.69129,0.69129,0.6912,0.6912,177500001.0
2006-03-13 03:39:00,0.69123,0.69126,0.69123,0.69123,139600001.0
2006-03-13 03:40:00,0.69118,0.69123,0.69118,0.69118,79300002.0
2006-03-13 03:41:00,0.69122,0.69127,0.69122,0.69127,34300000.0
2006-03-13 03:42:00,0.69128,0.69128,0.6912,0.69122,108300000.0
2006-03-13 03:43:00,0.69125,0.69128,0.69116,0.69125,197499998.0
2006-03-13 03:44:00,0.6912,0.69126,0.69115,0.69125,180400000.0
2006-03-13 03:45:00,0.69124,0.69124,0.69117,0.69122,198199998.0
2006-03-13 03:46:00,0.6912,0.69126,0.6912,0.69123,118099999.0
2006-03-13 03:47:00,0.6912,0.6912,0.69119,0.69119,75899999.0
2006-03-13 03:48:00,0.6912,0.69128,0.6912,0.69128,157000001.0
2006-03-13 03:49:00,0.69124,0.69124,0.69117,0.69122,169400001.0
2006-03-13 03:50:00,0.69119,0.6912,0.69119,0.69119,22800000.0
2006-03-13 03:51:00,0.6912,0.69123,0.69117,0.6912,266799997.0
2006-03-13 03:52:00,0.69122,0.69125,0.69117,0.6912,82000000.0
2006-03-13 03:53:00,0.69125,0.69125,0.69121,0.69122,64900001.0
2006-03-13 03:54:00,0.69129,0.69132,0.69125,0.6913,92000002.0
2006-03-13 03:55:00,0.6913,0.69137,0.6913,0.69136,54800000.0
2006-03-13 03:56:00,0.6914,0.6914,0.69134,0.69136,125199998.0
2006-03-13 03:57:00,0.69143,0.69146,0.69131,0.69137,155899997.0
2006-03-13 03:58:00,0.69139,0.69147,0.69139,0.69142,169699998.0
2006-03-13 03:59:00,0.69137,0.6915,0.69129,0.69129,196999999.0
2006-03-13 04:00:00,0.69131,0.69131,0.69127,0.69127,40799999.0
2006-03-13 04:01:00,0.6912,0.69125,0.69117,0.69125,160600002.0
2006-03-13 04:02:00,0.69124,0.69127,0.69118,0.69122,221300003.0
2006-03-13 04:03:00,0.69132,0.69138,0.69132,0.69138,178800003.0
2006-03-13 04:04:00,0.69139,0.69146,0.69135,0.6914,94800001.0
2006-03-13 04:05:00,0.69144,0.69149,0.69143,0.69143,54499999.0
2006-03-13 04:06:00,0.69142,0.69152,0.69142,0.69147,85100001.0
2006-03-13 04:07:00,0.69149,0.69155,0.69147,0.69147,62900001.0
2006-03-13 04:08:00,0.69149,0.69156,0.69144,0.69148,208899998.0
2006-03-13 04:09:00,0.69149,0.69166,0.69146,0.69166,101199998.0
2006-03-13 04:10:00,0.6918,0.69197,0.6918,0.69197,44199998.0
2006-03-13 04:11:00,0.69215,0.69215,0.69199,0.69199,188400001.0
2006-03-13 04:12:00,0.69196,0.69198,0.6919,0.6919,131900002.0
2006-03-13 04:13:00,0.69184,0.69187,0.69178,0.69187,94800001.0
2006-03-13 04:14:00,0.69186,0.69192,0.69181,0.69185,219599994.0
2006-03-13 04:15:00,0.69186,0.69192,0.69186,0.69191,233100000.0
2006-03-13 04:16:00,0.69186,0.69187,0.69186,0.69187,20100000.0
2006-03-13 04:17:00,0.69181,0.69186,0.69181,0.69186,72600002.0
2006-03-13 04:18:00,0.69179,0.69179,0.69176,0.69176,61599999.0
2006-03-13 04:19:00,0.6917,0.69174,0.69168,0.69168,148300001.0
2006-03-13 04:20:00,0.69165,0.69171,0.69165,0.6917,70199998.0
2006-03-13 04:21:00,0.69171,0.69172,0.69171,0.69172,28700000.0
2006-03-13 04:22:00,0.69168,0.69172,0.69165,0.69165,308299999.0
2006-03-13 04:23:00,0.69165,0.69165,0.69154,0.69162,59799998.0
2006-03-13 04:24:00,0.69162,0.69168,0.69161,0.69162,74300000.0
2006-03-13 04:25:00,0.69162,0.69165,0.69157,0.69163,160399999.0
2006-03-13 04:26:00,0.69161,0.69172,0.6916,0.6917,172900000.0
2006-03-13 04:27:00,0.69169,0.69172,0.69162,0.69167,126200001.0
2006-03-13 04:28:00,0.69156,0.6916,0.69155,0.69157,147700001.0
2006-03-13 04:29:00,0.6916,0.69161,0.69154,0.69157,133200002.0
2006-03-13 04:30:00,0.69158,0.69161,0.69152,0.69152,145200003.0
2006-03-13 04:31:00,0.69154,0.69161,0.6915,0.69161,220300000.0
2006-03-13 04:32:00,0.69163,0.6917,0.6916,0.6917,187499998.0
2006-03-13 04:33:00,0.69165,0.6917,0.69163,0.6917,111600002.0
2006-03-13 04:34:00,0.69172,0.69173,0.69169,0.69173,144200000.0
2006-03-13 04:35:00,0.69173,0.69173,0.69168,0.69173,118600003.0
2006-03-13 04:36:00,0.69172,0.69172,0.69159,0.69166,129300001.0
2006-03-13 04:37:00,0.6916,0.69169,0.6916,0.69169,100799999.0
2006-03-13 04:38:00,0.69171,0.69171,0.69167,0.69169,148599997.0
2006-03-13 04:39:00,0.69163,0.69163,0.69148,0.6915,135400001.0
2006-03-13 04:40:00,0.69155,0.69156,0.69144,0.69148,115299999.0
2006-03-13 04:41:00,0.69148,0.69148,0.69144,0.69144,49600002.0
2006-03-13 04:42:00,0.69149,0.69153,0.69147,0.69153,12100000.0
2006-03-13 04:43:00,0.69151,0.69156,0.69151,0.69152,60300000.0
2006-03-13 04:44:00,0.6915,0.6916,0.6915,0.6916,170600001.0
2006-03-13 04:45:00,0.69154,0.69161,0.69152,0.69161,91499998.0
2006-03-13 04:46:00,0.69161,0.69162,0.6916,0.69162,102100001.0
2006-03-13 04:47:00,0.69163,0.69165,0.69157,0.69165,137600002.0
2006-03-13 04:48:00,0.69163,0.69165,0.69158,0.69165,154299996.0
2006-03-13 04:49:00,0.69162,0.69169,0.69161,0.69169,186799993.0
2006-03-13 04:50:00,0.69169,0.69171,0.69163,0.69164,161200000.0
2006-03-13 04:51:00,0.69163,0.69164,0.69158,0.69164,86100001.0
2006-03-13 04:52:00,0.69161,0.69164,0.69157,0.6916,161599998.0
2006-03-13 04:53:00,0.69166,0.6917,0.69161,0.69165,206499998.0
2006-03-13 04:54:00,0.69165,0.69165,0.69165,0.69165,96500003.0
2006-03-13 04:55:00,0.6916,0.6916,0.69143,0.69143,177500001.0
2006-03-13 04:56:00,0.69146,0.69159,0.69146,0.69158,50700001.0
2006-03-13 04:57:00,0.69153,0.69158,0.69151,0.69152,211700002.0
2006-03-13 04:58:00,0.69148,0.6915,0.69147,0.6915,43700000.0
2006-03-13 04:59:00,0.69145,0.69146,0.69142,0.69142,72500001.0
2006-03-13 05:00:00,0.69141,0.69148,0.69141,0.69148,52600000.0
2006-03-13 05:01:00,0.69145,0.69162,0.69145,0.69158,186600000.0
2006-03-13 05:02:00,0.69159,0.69159,0.69147,0.69148,193999997.0
2006-03-13 05:03:00,0.69156,0.69156,0.6915,0.69153,141199999.0
2006-03-13 05:04:00,0.69149,0.69149,0.69148,0.69149,10500000.0
2006-03-13 05:05:00,0.69149,0.69157,0.69149,0.69157,147999997.0
2006-03-13 05:06:00,0.69162,0.69165,0.69154,0.69158,154300000.0
2006-03-13 05:07:00,0.69162,0.69163,0.69162,0.69163,48700001.0
2006-03-13 05:08:00,0.69163,0.69163,0.6915,0.6915,100400000.0
2006-03-13 05:09:00,0.69151,0.69158,0.69151,0.69158,67799998.0
2006-03-13 05:10:00,0.69153,0.69157,0.6915,0.69152,123000000.0
2006-03-13 05:11:00,0.69153,0.69155,0.6915,0.6915,73600001.0
2006-03-13 05:12:00,0.69158,0.69158,0.69153,0.69153,25500001.0
2006-03-13 05:13:00,0.69155,0.69155,0.6915,0.69155,247800001.0
2006-03-13 05:14:00,0.69155,0.69155,0.69148,0.69152,225400000.0
2006-03-13 05:15:00,0.69153,0.69153,0.69152,0.69152,64400001.0
2006-03-13 05:16:00,0.69155,0.69158,0.6915,0.69158,246300002.0
2006-03-13 05:17:00,0.69153,0.69155,0.69149,0.69155,138900001.0
2006-03-13 05:18:00,0.69148,0.69154,0.69148,0.6915,180600002.0
2006-03-13 05:19:00,0.69153,0.69153,0.69152,0.69152,84700001.0
2006-03-13 05:20:00,0.69148,0.69148,0.69148,0.69148,57500000.0
2006-03-13 05:21:00,0.69149,0.69151,0.69149,0.69151,38199998.0
2006-03-13 05:22:00,0.69153,0.69153,0.69153,0.69153,800000.0
2006-03-13 05:23:00,0.69154,0.69156,0.69152,0.69156,23200000.0
2006-03-13 05:24:00,0.69156,0.69159,0.69151,0.69151,83899999.0
2006-03-13 05:25:00,0.69155,0.69155,0.69155,0.69155,30500000.0
2006-03-13 05:26:00,0.69153,0.69158,0.6915,0.6915,184400001.0
2006-03-13 05:27:00,0.69153,0.69153,0.69153,0.69153,58300002.0
2006-03-13 05:28:00,0.69153,0.69159,0.69153,0.69153,136900002.0
2006-03-13 05:29:00,0.69156,0.69158,0.69154,0.69157,65499998.0
2006-03-13 05:30:00,0.69158,0.69159,0.69155,0.69155,173400000.0
2006-03-13 05:31:00,0.69153,0.69154,0.69153,0.69154,43799999.0
2006-03-13 05:32:00,0.6915,0.69155,0.6915,0.69152,201499998.0
2006-03-13 05:33:00,0.69158,0.69158,0.6915,0.69152,218199996.0
2006-03-13 05:34:00,0.69152,0.69159,0.69152,0.69152,178400006.0
2006-03-13 05:35:00,0.69155,0.69155,0.69153,0.69155,129900000.0
2006-03-13 05:36:00,0.69153,0.69156,0.69153,0.69156,28399999.0
2006-03-13 05:37:00,0.69158,0.69158,0.69153,0.69157,87200002.0
2006-03-13 05:38:00,0.69153,0.69162,0.69152,0.6916,273300003.0
2006-03-13 05:39:00,0.69161,0.69161,0.69155,0.69159,89899999.0
2006-03-13 05:40:00,0.69166,0.69166,0.69157,0.69163,116799998.0
2006-03-13 05:41:00,0.69164,0.69164,0.69158,0.6916,100800003.0
2006-03-13 05:42:00,0.6916,0.69163,0.6916,0.69161,124700000.0
2006-03-13 05:43:00,0.6916,0.6916,0.6916,0.6916,51800001.0
2006-03-13 05:44:00,0.69167,0.69167,0.6916,0.6916,55900001.0
2006-03-13 05:45:00,0.69159,0.69164,0.69158,0.69158,169699997.0
2006-03-13 05:46:00,0.69163,0.69163,0.69162,0.69162,10800000.0
2006-03-13 05:47:00,0.69155,0.6916,0.69153,0.69156,139499999.0
2006-03-13 05:48:00,0.69155,0.69156,0.69155,0.69156,40700000.0
2006-03-13 05:49:00,0.69162,0.69166,0.69156,0.69156,96799998.0
2006-03-13 05:50:00,0.69161,0.69165,0.69161,0.69164,43099999.0
2006-03-13 05:51:00,0.69167,0.69167,0.69156,0.6916,204900000.0
2006-03-13 05:52:00,0.69158,0.69164,0.69155,0.69161,154699997.0
2006-03-13 05:53:00,0.69159,0.69163,0.69156,0.69157,112600000.0
2006-03-13 05:54:00,0.69157,0.69162,0.69157,0.6916,108599999.0
2006-03-13 05:55:00,0.69161,0.69164,0.6916,0.69162,64599999.0
2006-03-13 05:56:00,0.69163,0.69166,0.69158,0.69166,189899996.0
2006-03-13 05:57:00,0.69162,0.69168,0.69162,0.69165,79799999.0
2006-03-13 05:58:00,0.69165,0.69165,0.69165,0.69165,4000000.0
2006-03-13 05:59:00,0.69161,0.69166,0.69161,0.69166,91899997.0
2006-03-13 06:00:00,0.69169,0.69173,0.69168,0.69173,144599997.0
2006-03-13 06:01:00,0.69172,0.69172,0.69172,0.69172,50299999.0
2006-03-13 06:02:00,0.69173,0.69173,0.69165,0.69171,112799999.0
2006-03-13 06:03:00,0.69173,0.69174,0.69167,0.69167,88399998.0
2006-03-13 06:04:00,0.69165,0.69167,0.69165,0.69167,10700000.0
2006-03-13 06:05:00,0.69168,0.6917,0.69168,0.6917,52600000.0
2006-03-13 06:06:00,0.69165,0.6917,0.69165,0.69168,98099999.0
2006-03-13 06:07:00,0.6917,0.69174,0.69168,0.69174,275900003.0
2006-03-13 06:08:00,0.69173,0.69173,0.69168,0.69168,84599999.0
2006-03-13 06:09:00,0.6917,0.69172,0.6917,0.69172,24700000.0
2006-03-13 06:10:00,0.69172,0.69178,0.69172,0.69175,228800002.0
2006-03-13 06:11:00,0.69173,0.69173,0.69169,0.69169,13700000.0
2006-03-13 06:12:00,0.69174,0.69179,0.69169,0.69169,128500002.0
2006-03-13 06:13:00,0.69171,0.69173,0.69168,0.69168,60399999.0
2006-03-13 06:14:00,0.69165,0.69178,0.69165,0.69178,121500001.0
2006-03-13 06:15:00,0.69175,0.69177,0.6917,0.6917,35500000.0
2006-03-13 06:16:00,0.69175,0.69175,0.6917,0.69175,276099999.0
2006-03-13 06:17:00,0.69173,0.69175,0.6917,0.6917,181200001.0
2006-03-13 06:18:00,0.69171,0.69174,0.69166,0.69172,135700001.0
2006-03-13 06:19:00,0.6918,0.6918,0.69178,0.6918,74199999.0
2006-03-13 06:20:00,0.69174,0.69176,0.69171,0.69176,165100000.0
2006-03-13 06:21:00,0.69178,0.69178,0.69172,0.69175,67199999.0
2006-03-13 06:22:00,0.69179,0.69179,0.69168,0.69175,126399998.0
2006-03-13 06:23:00,0.69175,0.6918,0.69171,0.6918,167699999.0
2006-03-13 06:24:00,0.6918,0.69181,0.69171,0.69176,164199999.0
2006-03-13 06:25:00,0.69175,0.69182,0.69175,0.69178,123000002.0
2006-03-13 06:26:00,0.6918,0.69186,0.69179,0.69179,219099999.0
2006-03-13 06:27:00,0.69177,0.6918,0.69176,0.69178,160300002.0
2006-03-13 06:28:00,0.69176,0.69176,0.69176,0.69176,23100001.0
2006-03-13 06:29:00,0.69175,0.69175,0.69173,0.69175,152500002.0
2006-03-13 06:30:00,0.69178,0.69181,0.69178,0.69179,115900001.0
2006-03-13 06:31:00,0.69175,0.69182,0.69175,0.6918,170299996.0
2006-03-13 06:32:00,0.69183,0.69183,0.69182,0.69182,19800000.0
2006-03-13 06:33:00,0.69178,0.69178,0.69178,0.69178,10300000.0
2006-03-13 06:34:00,0.69181,0.69186,0.69178,0.69178,237299997.0
2006-03-13 06:35:00,0.69178,0.69178,0.69177,0.69177,53400002.0
2006-03-13 06:36:00,0.69176,0.69176,0.69164,0.69164,17600000.0
2006-03-13 06:37:00,0.69165,0.69165,0.69153,0.69158,193500001.0
2006-03-13 06:38:00,0.69151,0.6917,0.69151,0.6916,199099999.0
2006-03-13 06:39:00,0.69162,0.69165,0.69152,0.69152,49100002.0
2006-03-13 06:40:00,0.6916,0.6916,0.69149,0.6916,252299996.0
2006-03-13 06:41:00,0.69156,0.69156,0.69147,0.69153,128499998.0
2006-03-13 06:42:00,0.69148,0.69152,0.69148,0.69152,37100000.0
2006-03-13 06:43:00,0.69149,0.69155,0.69149,0.69154,40800000.0
2006-03-13 06:44:00,0.69157,0.69158,0.69151,0.69151,68300000.0
2006-03-13 06:45:00,0.6916,0.69161,0.69153,0.69153,141100000.0
2006-03-13 06:46:00,0.69155,0.69161,0.6915,0.6915,156200000.0
2006-03-13 06:47:00,0.69152,0.69162,0.69152,0.6916,67099998.0
2006-03-13 06:48:00,0.69158,0.69162,0.69158,0.69162,79699999.0
2006-03-13 06:49:00,0.69163,0.69163,0.69162,0.69162,59100001.0
2006-03-13 06:50:00,0.69159,0.69163,0.69159,0.69163,31900001.0
2006-03-13 06:51:00,0.69159,0.69168,0.69154,0.69168,215500007.0
2006-03-13 06:52:00,0.69165,0.69173,0.69165,0.69173,254199996.0
2006-03-13 06:53:00,0.69173,0.69173,0.69165,0.6917,176500001.0
2006-03-13 06:54:00,0.69173,0.69173,0.69168,0.69173,102699998.0
2006-03-13 06:55:00,0.69174,0.69175,0.69169,0.69169,120800002.0
2006-03-13 06:56:00,0.69165,0.69172,0.69165,0.69167,133699998.0
2006-03-13 06:57:00,0.69168,0.69172,0.69165,0.69171,58200001.0
2006-03-13 06:58:00,0.69171,0.69172,0.69167,0.69172,96200001.0
2006-03-13 06:59:00,0.6917,0.69173,0.6917,0.69173,47800000.0
2006-03-13 07:00:00,0.69166,0.69184,0.69166,0.6918,83199999.0
2006-03-13 07:01:00,0.69179,0.6918,0.69169,0.69169,122699997.0
2006-03-13 07:02:00,0.69169,0.69173,0.69166,0.69166,121499996.0
2006-03-13 07:03:00,0.69168,0.69169,0.69168,0.69169,59900002.0
2006-03-13 07:04:00,0.69162,0.69168,0.69162,0.69168,15200000.0
2006-03-13 07:05:00,0.69164,0.69164,0.69158,0.69159,141400001.0
2006-03-13 07:06:00,0.69167,0.69171,0.69167,0.69171,38500001.0
2006-03-13 07:07:00,0.69174,0.6918,0.69171,0.69171,244300000.0
2006-03-13 07:08:00,0.69172,0.69175,0.69165,0.69165,103700002.0
2006-03-13 07:09:00,0.69165,0.69172,0.69165,0.69172,76000000.0
2006-03-13 07:10:00,0.69172,0.69175,0.69172,0.69172,109000002.0
2006-03-13 07:11:00,0.69173,0.69175,0.69172,0.69175,77000001.0
2006-03-13 07:12:00,0.69173,0.69173,0.69163,0.69163,58100001.0
2006-03-13 07:13:00,0.69159,0.69165,0.69159,0.69164,45400000.0
2006-03-13 07:14:00,0.69165,0.69169,0.69162,0.69167,69899998.0
2006-03-13 07:15:00,0.69169,0.69169,0.69164,0.69165,132200001.0
2006-03-13 07:16:00,0.69169,0.69181,0.69168,0.69168,145999999.0
2006-03-13 07:17:00,0.6916,0.69164,0.69159,0.69164,95199999.0
2006-03-13 07:18:00,0.69164,0.69164,0.69158,0.69158,159600003.0
2006-03-13 07:19:00,0.69154,0.69159,0.69154,0.69154,150300000.0
2006-03-13 07:20:00,0.69153,0.69157,0.69153,0.69153,184099997.0
2006-03-13 07:21:00,0.69161,0.69163,0.69161,0.69161,25400000.0
2006-03-13 07:22:00,0.6916,0.69164,0.69154,0.69162,215600000.0
2006-03-13 07:23:00,0.69156,0.69156,0.69154,0.69154,5600000.0
2006-03-13 07:24:00,0.69154,0.69158,0.69154,0.69158,87799999.0
2006-03-13 07:25:00,0.69155,0.69155,0.69153,0.69153,44300001.0
2006-03-13 07:26:00,0.69143,0.69143,0.69125,0.69125,99100002.0
2006-03-13 07:27:00,0.6913,0.69141,0.6913,0.69132,100300000.0
2006-03-13 07:28:00,0.69128,0.69136,0.69123,0.69124,136300000.0
2006-03-13 07:29:00,0.69128,0.69133,0.69128,0.69132,126500003.0
2006-03-13 07:30:00,0.69127,0.69129,0.69122,0.69124,154400003.0
2006-03-13 07:31:00,0.69121,0.69136,0.69121,0.69123,210999997.0
2006-03-13 07:32:00,0.69128,0.69137,0.69128,0.69129,193600002.0
2006-03-13 07:33:00,0.69128,0.69128,0.69123,0.69123,151200001.0
2006-03-13 07:34:00,0.69121,0.69133,0.69121,0.69133,300400005.0
2006-03-13 07:35:00,0.69133,0.69133,0.69127,0.69131,47900001.0
2006-03-13 07:36:00,0.69137,0.69137,0.69136,0.69136,30300001.0
2006-03-13 07:37:00,0.69139,0.69139,0.69127,0.69138,276500002.0
2006-03-13 07:38:00,0.69138,0.69138,0.69124,0.69134,184500000.0
2006-03-13 07:39:00,0.69132,0.69144,0.69132,0.69144,154799996.0
2006-03-13 07:40:00,0.6915,0.6915,0.69148,0.6915,114100003.0
2006-03-13 07:41:00,0.6915,0.6915,0.69144,0.69146,158600000.0
2006-03-13 07:42:00,0.69142,0.69142,0.69131,0.69131,76600001.0
2006-03-13 07:43:00,0.69125,0.69133,0.69125,0.69125,80500003.0
2006-03-13 07:44:00,0.69121,0.69122,0.69117,0.6912,221699998.0
2006-03-13 07:45:00,0.6912,0.69127,0.6912,0.69124,109400001.0
2006-03-13 07:46:00,0.69122,0.69126,0.69121,0.69121,144400003.0
2006-03-13 07:47:00,0.69122,0.69125,0.69117,0.69125,190800001.0
2006-03-13 07:48:00,0.69122,0.69128,0.69122,0.69125,57099999.0
2006-03-13 07:49:00,0.6912,0.69127,0.69119,0.69127,97999998.0
2006-03-13 07:50:00,0.69125,0.69125,0.69122,0.69123,32900001.0
2006-03-13 07:51:00,0.6912,0.69128,0.6912,0.69122,129399999.0
2006-03-13 07:52:00,0.69124,0.69125,0.6912,0.69121,67999999.0
2006-03-13 07:53:00,0.69125,0.69125,0.69122,0.69122,33000001.0
2006-03-13 07:54:00,0.69122,0.69125,0.69122,0.69122,32800000.0
2006-03-13 07:55:00,0.69127,0.69128,0.69127,0.69128,17200000.0
2006-03-13 07:56:00,0.69125,0.69132,0.69125,0.69127,129100001.0
2006-03-13 07:57:00,0.69121,0.69127,0.6912,0.69127,73900000.0
2006-03-13 07:58:00,0.69129,0.69129,0.69119,0.6912,117299999.0
2006-03-13 07:59:00,0.69122,0.69131,0.69122,0.69127,136199998.0
2006-03-13 08:00:00,0.6912,0.69131,0.6912,0.69126,199399997.0
2006-03-13 08:01:00,0.69129,0.6914,0.69125,0.69137,167400002.0
2006-03-13 08:02:00,0.69137,0.69138,0.69123,0.69123,90800001.0
2006-03-13 08:03:00,0.69132,0.69141,0.69128,0.69133,77900002.0
2006-03-13 08:04:00,0.69134,0.69138,0.69134,0.69137,130800000.0
2006-03-13 08:05:00,0.69136,0.69142,0.69136,0.69142,43800001.0
2006-03-13 08:06:00,0.69141,0.69143,0.69135,0.69143,133900001.0
2006-03-13 08:07:00,0.69143,0.69145,0.69143,0.69145,56599998.0
2006-03-13 08:08:00,0.69147,0.69148,0.69146,0.69146,70800001.0
2006-03-13 08:09:00,0.69147,0.69151,0.69141,0.69141,134499998.0
2006-03-13 08:10:00,0.69145,0.69145,0.69142,0.69145,52100001.0
2006-03-13 08:11:00,0.69142,0.69145,0.69142,0.69143,251299999.0
2006-03-13 08:12:00,0.69146,0.69148,0.69139,0.69148,149400003.0
2006-03-13 08:13:00,0.69148,0.69148,0.69138,0.69138,90400000.0
2006-03-13 08:14:00,0.6914,0.6914,0.6914,0.6914,23100000.0
2006-03-13 08:15:00,0.69137,0.69139,0.69135,0.69135,128700004.0
2006-03-13 08:16:00,0.69135,0.69135,0.69135,0.69135,44599998.0
2006-03-13 08:17:00,0.69136,0.69141,0.69136,0.69141,74200000.0
2006-03-13 08:18:00,0.69138,0.69138,0.69137,0.69137,56700002.0
2006-03-13 08:19:00,0.69133,0.69136,0.6913,0.69132,141000002.0
2006-03-13 08:20:00,0.69124,0.69131,0.69123,0.69127,118999999.0
2006-03-13 08:21:00,0.6913,0.6913,0.69122,0.69122,56700001.0
2006-03-13 08:22:00,0.69126,0.69127,0.69124,0.69124,68499999.0
2006-03-13 08:23:00,0.69125,0.69125,0.69125,0.69125,23900000.0
2006-03-13 08:24:00,0.69123,0.69125,0.69122,0.69125,283300000.0
2006-03-13 08:25:00,0.69119,0.69124,0.69117,0.69123,131000001.0
2006-03-13 08:26:00,0.69122,0.69122,0.69113,0.69113,91100003.0
2006-03-13 08:27:00,0.69114,0.69114,0.69107,0.69112,166399999.0
2006-03-13 08:28:00,0.69115,0.69115,0.69115,0.69115,8000000.0
2006-03-13 08:29:00,0.69113,0.69113,0.69107,0.69107,42400000.0
2006-03-13 08:30:00,0.69107,0.69113,0.69107,0.6911,96600000.0
2006-03-13 08:31:00,0.69107,0.69115,0.69103,0.69103,126100000.0
2006-03-13 08:32:00,0.691,0.69109,0.691,0.69109,116200000.0
2006-03-13 08:33:00,0.69108,0.69108,0.69102,0.69103,76499998.0
2006-03-13 08:34:00,0.69098,0.69098,0.69092,0.69095,48600000.0
2006-03-13 08:35:00,0.69095,0.69095,0.69095,0.69095,80700001.0
2006-03-13 08:36:00,0.69104,0.69129,0.69104,0.69111,118399998.0
2006-03-13 08:37:00,0.69107,0.69114,0.69105,0.69114,61900002.0
2006-03-13 08:38:00,0.69122,0.69131,0.69118,0.69118,217200004.0
2006-03-13 08:39:00,0.69112,0.69128,0.69112,0.69125,29600000.0
2006-03-13 08:40:00,0.69119,0.69122,0.69118,0.69122,132600001.0
2006-03-13 08:41:00,0.69118,0.69118,0.69117,0.69117,43299999.0
2006-03-13 08:42:00,0.69115,0.69122,0.69115,0.69116,233700000.0
2006-03-13 08:43:00,0.69113,0.69118,0.6911,0.6911,170000000.0
2006-03-13 08:44:00,0.69114,0.69121,0.69114,0.6912,108000000.0
2006-03-13 08:45:00,0.69115,0.69115,0.69112,0.69112,26100000.0
2006-03-13 08:46:00,0.69114,0.69119,0.69113,0.69115,73900002.0
2006-03-13 08:47:00,0.69114,0.69117,0.69114,0.69114,132599999.0
2006-03-13 08:48:00,0.69113,0.69115,0.69113,0.69115,88899997.0
2006-03-13 08:49:00,0.69115,0.69119,0.69114,0.69115,194800001.0
2006-03-13 08:50:00,0.69117,0.69118,0.69117,0.69118,38400000.0
2006-03-13 08:51:00,0.69119,0.69119,0.69112,0.69112,120999999.0
2006-03-13 08:52:00,0.6911,0.6913,0.6911,0.6913,161500004.0
2006-03-13 08:53:00,0.6913,0.69132,0.6913,0.6913,141899997.0
2006-03-13 08:54:00,0.69128,0.69128,0.69123,0.69123,98800000.0
2006-03-13 08:55:00,0.6913,0.6913,0.69121,0.69121,107600002.0
2006-03-13 08:56:00,0.69125,0.69128,0.69122,0.69125,154799995.0
2006-03-13 08:57:00,0.69125,0.69131,0.69125,0.6913,139000001.0
2006-03-13 08:58:00,0.69127,0.6913,0.69125,0.69128,140500002.0
2006-03-13 08:59:00,0.69123,0.69134,0.69122,0.69128,178999996.0
2006-03-13 09:00:00,0.69128,0.69129,0.69125,0.69126,38000000.0
2006-03-13 09:01:00,0.69125,0.6913,0.69122,0.69124,136699999.0
2006-03-13 09:02:00,0.69127,0.69129,0.69124,0.69124,153700000.0
2006-03-13 09:03:00,0.69127,0.6913,0.69121,0.69121,119800000.0
2006-03-13 09:04:00,0.69127,0.69129,0.69125,0.69127,167599999.0
2006-03-13 09:05:00,0.69132,0.69132,0.69128,0.69132,55099998.0
2006-03-13 09:06:00,0.69131,0.69132,0.69131,0.69131,78200002.0
2006-03-13 09:07:00,0.69132,0.69142,0.69132,0.69141,84700000.0
2006-03-13 09:08:00,0.69141,0.69141,0.69131,0.69131,151699998.0
2006-03-13 09:09:00,0.69138,0.69143,0.69138,0.6914,104499997.0
2006-03-13 09:10:00,0.69143,0.69154,0.69143,0.69151,102500001.0
2006-03-13 09:11:00,0.69147,0.69154,0.69144,0.6915,110400000.0
2006-03-13 09:12:00,0.6915,0.69153,0.69143,0.69144,83899998.0
2006-03-13 09:13:00,0.69146,0.69146,0.69137,0.69142,186099996.0
2006-03-13 09:14:00,0.69137,0.6914,0.69137,0.6914,36600000.0
2006-03-13 09:15:00,0.69132,0.69139,0.6913,0.69139,110299999.0
2006-03-13 09:16:00,0.69139,0.69149,0.69135,0.69147,172699994.0
2006-03-13 09:17:00,0.69146,0.69151,0.69145,0.69145,100600002.0
2006-03-13 09:18:00,0.69142,0.69147,0.69138,0.69145,150900002.0
2006-03-13 09:19:00,0.69141,0.69146,0.69139,0.69142,190900004.0
2006-03-13 09:20:00,0.69139,0.69139,0.69136,0.69136,51199999.0
2006-03-13 09:21:00,0.69136,0.69138,0.69132,0.69137,121799999.0
2006-03-13 09:22:00,0.69132,0.69132,0.69116,0.69121,94400001.0
2006-03-13 09:23:00,0.69115,0.69119,0.69111,0.69119,144799999.0
2006-03-13 09:24:00,0.69121,0.69121,0.69111,0.69118,176899999.0
2006-03-13 09:25:00,0.69111,0.69111,0.69095,0.69103,170799998.0
2006-03-13 09:26:00,0.69102,0.69102,0.69093,0.69097,198600000.0
2006-03-13 09:27:00,0.69098,0.69098,0.69089,0.69092,113200001.0
2006-03-13 09:28:00,0.69094,0.69105,0.69094,0.69097,75900000.0
2006-03-13 09:29:00,0.691,0.69105,0.69098,0.69098,204200000.0
2006-03-13 09:30:00,0.69102,0.69102,0.69095,0.69098,226900000.0
2006-03-13 09:31:00,0.69093,0.69094,0.69089,0.69094,103000000.0
2006-03-13 09:32:00,0.69097,0.69107,0.69097,0.69105,110999999.0
2006-03-13 09:33:00,0.69102,0.69111,0.69102,0.69108,253500000.0
2006-03-13 09:34:00,0.69105,0.69106,0.69097,0.69102,67000001.0
2006-03-13 09:35:00,0.69097,0.69107,0.69096,0.69107,124399997.0
2006-03-13 09:36:00,0.69102,0.6913,0.69101,0.69122,226100000.0
2006-03-13 09:37:00,0.69145,0.69183,0.69145,0.69182,145100005.0
2006-03-13 09:38:00,0.69184,0.69185,0.69176,0.69183,141399999.0
2006-03-13 09:39:00,0.69176,0.69202,0.69175,0.69202,108500000.0
2006-03-13 09:40:00,0.69215,0.69215,0.69198,0.69199,109200001.0
2006-03-13 09:41:00,0.69197,0.692,0.69181,0.69181,142999999.0
2006-03-13 09:42:00,0.69185,0.69197,0.69182,0.69189,234200000.0
2006-03-13 09:43:00,0.69188,0.69198,0.69178,0.69182,125900000.0
2006-03-13 09:44:00,0.69177,0.69181,0.69175,0.69175,136299998.0
2006-03-13 09:45:00,0.69172,0.69178,0.69172,0.69175,159699998.0
2006-03-13 09:46:00,0.69172,0.69172,0.6916,0.69168,113200002.0
2006-03-13 09:47:00,0.69166,0.69167,0.69155,0.69155,189900000.0
2006-03-13 09:48:00,0.6915,0.69158,0.6915,0.69153,153100000.0
2006-03-13 09:49:00,0.69153,0.69153,0.69142,0.69145,184599998.0
2006-03-13 09:50:00,0.69147,0.69149,0.69142,0.69147,193399996.0
2006-03-13 09:51:00,0.69146,0.69152,0.69143,0.69147,171600000.0
2006-03-13 09:52:00,0.69152,0.69152,0.6915,0.69152,12100000.0
2006-03-13 09:53:00,0.69154,0.69163,0.69151,0.69163,123800004.0
2006-03-13 09:54:00,0.69159,0.69171,0.69159,0.69171,62499999.0
2006-03-13 09:55:00,0.69174,0.69174,0.69173,0.69173,12700000.0
2006-03-13 09:56:00,0.69182,0.69194,0.69182,0.69192,75400001.0
2006-03-13 09:57:00,0.69195,0.69196,0.69179,0.69179,254300001.0
2006-03-13 09:58:00,0.69179,0.69182,0.69178,0.69181,106900002.0
2006-03-13 09:59:00,0.6918,0.69183,0.6918,0.6918,131900000.0
2006-03-13 10:00:00,0.69178,0.69188,0.69177,0.69188,60699999.0
2006-03-13 10:01:00,0.69183,0.69183,0.69177,0.6918,174999999.0
2006-03-13 10:02:00,0.69179,0.69182,0.69169,0.69173,177600000.0
2006-03-13 10:03:00,0.69176,0.69183,0.69171,0.69183,254099999.0
2006-03-13 10:04:00,0.69185,0.69189,0.69182,0.69184,102200001.0
2006-03-13 10:05:00,0.69181,0.69196,0.69181,0.69196,114099999.0
2006-03-13 10:06:00,0.69202,0.69209,0.692,0.69205,160999999.0
2006-03-13 10:07:00,0.69204,0.69208,0.69202,0.69202,193999997.0
2006-03-13 10:08:00,0.69205,0.69211,0.69205,0.69205,175899996.0
2006-03-13 10:09:00,0.69202,0.69205,0.69195,0.69201,153000000.0
2006-03-13 10:10:00,0.69203,0.69203,0.69197,0.69197,52599998.0
2006-03-13 10:11:00,0.69193,0.69198,0.69193,0.69197,112800000.0
2006-03-13 10:12:00,0.69199,0.692,0.69193,0.69193,169300001.0
2006-03-13 10:13:00,0.69189,0.69197,0.69184,0.69195,99700000.0
2006-03-13 10:14:00,0.69197,0.69197,0.69189,0.69189,104100001.0
2006-03-13 10:15:00,0.69193,0.69195,0.69189,0.69189,198199999.0
2006-03-13 10:16:00,0.69187,0.69198,0.6918,0.69198,319799994.0
2006-03-13 10:17:00,0.69195,0.69205,0.69193,0.69201,186899995.0
2006-03-13 10:18:00,0.69203,0.69204,0.69198,0.69204,98500000.0
2006-03-13 10:19:00,0.6921,0.69215,0.69207,0.69215,164900002.0
2006-03-13 10:20:00,0.69219,0.69233,0.69219,0.69233,85400000.0
2006-03-13 10:21:00,0.69233,0.69243,0.69233,0.69238,122700000.0
2006-03-13 10:22:00,0.69234,0.69234,0.69223,0.69229,246299998.0
2006-03-13 10:23:00,0.69229,0.69236,0.69226,0.69233,148499998.0
2006-03-13 10:24:00,0.6923,0.69233,0.69226,0.69233,102200000.0
2006-03-13 10:25:00,0.69232,0.69245,0.69231,0.69245,104499999.0
2006-03-13 10:26:00,0.69244,0.6925,0.69242,0.69242,91399999.0
2006-03-13 10:27:00,0.69241,0.69247,0.69235,0.69245,88100001.0
2006-03-13 10:28:00,0.69242,0.69246,0.69238,0.69241,181099997.0
2006-03-13 10:29:00,0.69234,0.69234,0.69224,0.69224,161499997.0
2006-03-13 10:30:00,0.69221,0.69226,0.69221,0.69222,158600002.0
2006-03-13 10:31:00,0.69224,0.6923,0.69216,0.69216,90899998.0
2006-03-13 10:32:00,0.69213,0.69216,0.69208,0.6921,135999996.0
2006-03-13 10:33:00,0.69207,0.69213,0.69206,0.6921,165499998.0
2006-03-13 10:34:00,0.69209,0.69209,0.69203,0.69203,137999999.0
2006-03-13 10:35:00,0.69205,0.69212,0.69199,0.69212,72400002.0
2006-03-13 10:36:00,0.69208,0.69208,0.692,0.69201,134299999.0
2006-03-13 10:37:00,0.69197,0.69197,0.6919,0.69195,133199998.0
2006-03-13 10:38:00,0.69192,0.69196,0.6919,0.69195,104900002.0
2006-03-13 10:39:00,0.6919,0.6919,0.69175,0.69175,131800001.0
2006-03-13 10:40:00,0.69171,0.69176,0.69167,0.69172,147999999.0
2006-03-13 10:41:00,0.69173,0.69176,0.69165,0.69172,188499996.0
2006-03-13 10:42:00,0.6917,0.69171,0.6916,0.6916,130200002.0
2006-03-13 10:43:00,0.69162,0.69174,0.69162,0.6917,223400000.0
2006-03-13 10:44:00,0.69167,0.69173,0.69167,0.69173,116700000.0
2006-03-13 10:45:00,0.69174,0.69181,0.69169,0.69181,157600002.0
2006-03-13 10:46:00,0.69178,0.69196,0.69178,0.69192,181099997.0
2006-03-13 10:47:00,0.69188,0.69188,0.69187,0.69187,57600000.0
2006-03-13 10:48:00,0.69186,0.69188,0.69186,0.69188,45400001.0
2006-03-13 10:49:00,0.6919,0.692,0.69189,0.692,117399999.0
2006-03-13 10:50:00,0.69202,0.69203,0.69197,0.69197,122900000.0
2006-03-13 10:51:00,0.69198,0.69202,0.69194,0.69194,194799999.0
2006-03-13 10:52:00,0.69191,0.69198,0.6919,0.69198,83000000.0
2006-03-13 10:53:00,0.69198,0.69199,0.69193,0.69193,113299998.0
2006-03-13 10:54:00,0.69192,0.69192,0.69185,0.69185,162599998.0
2006-03-13 10:55:00,0.69185,0.69192,0.69179,0.6919,114000000.0
2006-03-13 10:56:00,0.69188,0.69193,0.69181,0.69187,256300004.0
2006-03-13 10:57:00,0.69181,0.69192,0.69181,0.69187,237100002.0
2006-03-13 10:58:00,0.6919,0.69195,0.69187,0.6919,79200001.0
2006-03-13 10:59:00,0.69192,0.69199,0.69192,0.69199,138100000.0
2006-03-13 11:00:00,0.69203,0.69211,0.69203,0.69207,158299998.0
2006-03-13 11:01:00,0.69203,0.69203,0.69202,0.69202,16000000.0
2006-03-13 11:02:00,0.69201,0.6921,0.69198,0.69205,183500000.0
2006-03-13 11:03:00,0.69206,0.69206,0.69196,0.69196,43800000.0
2006-03-13 11:04:00,0.69192,0.69206,0.69192,0.69206,163599999.0
2006-03-13 11:05:00,0.69199,0.69206,0.69199,0.69206,63599999.0
2006-03-13 11:06:00,0.69212,0.69212,0.69201,0.69205,226500006.0
2006-03-13 11:07:00,0.69202,0.6921,0.69202,0.69206,101000000.0
2006-03-13 11:08:00,0.69211,0.69211,0.69199,0.69202,83700000.0
2006-03-13 11:09:00,0.69198,0.69198,0.69192,0.69192,66499999.0
2006-03-13 11:10:00,0.69187,0.69197,0.69187,0.69191,287400000.0
2006-03-13 11:11:00,0.69195,0.69197,0.69194,0.69197,66800001.0
2006-03-13 11:12:00,0.69198,0.69198,0.69191,0.69195,139000002.0
2006-03-13 11:13:00,0.69191,0.69192,0.69187,0.69187,174099999.0
2006-03-13 11:14:00,0.69187,0.6919,0.6918,0.69183,206800001.0
2006-03-13 11:15:00,0.69189,0.69189,0.69185,0.69186,206999996.0
2006-03-13 11:16:00,0.69185,0.69185,0.6918,0.69185,147799994.0
2006-03-13 11:17:00,0.69185,0.69185,0.6918,0.69183,219800001.0
2006-03-13 11:18:00,0.69184,0.69184,0.6918,0.69184,124700000.0
2006-03-13 11:19:00,0.69185,0.69188,0.69179,0.69186,189000000.0
2006-03-13 11:20:00,0.69182,0.69185,0.6918,0.6918,150699998.0
2006-03-13 11:21:00,0.69187,0.69187,0.69182,0.69185,152299998.0
2006-03-13 11:22:00,0.69186,0.69186,0.69181,0.69181,196399999.0
2006-03-13 11:23:00,0.69185,0.69185,0.69177,0.69179,170199996.0
2006-03-13 11:24:00,0.69181,0.69185,0.69172,0.69174,124400000.0
2006-03-13 11:25:00,0.69167,0.69173,0.69167,0.69173,77400000.0
2006-03-13 11:26:00,0.69171,0.69175,0.6917,0.69175,72500000.0
2006-03-13 11:27:00,0.6917,0.69175,0.69169,0.69175,87800001.0
2006-03-13 11:28:00,0.6917,0.6917,0.69165,0.69165,323900000.0
2006-03-13 11:29:00,0.69167,0.69168,0.69158,0.6916,108999997.0
2006-03-13 11:30:00,0.6917,0.69171,0.69166,0.6917,175099998.0
2006-03-13 11:31:00,0.69167,0.69169,0.69161,0.69161,90099999.0
2006-03-13 11:32:00,0.69163,0.69163,0.69144,0.69144,119099997.0
2006-03-13 11:33:00,0.69138,0.69143,0.69121,0.69142,177600001.0
2006-03-13 11:34:00,0.69149,0.6915,0.69142,0.69147,134999997.0
2006-03-13 11:35:00,0.69148,0.69148,0.69143,0.69147,124599997.0
2006-03-13 11:36:00,0.69148,0.69153,0.69145,0.69145,77200000.0
2006-03-13 11:37:00,0.69149,0.69155,0.69149,0.69151,108599999.0
2006-03-13 11:38:00,0.69154,0.69155,0.6915,0.6915,164699999.0
2006-03-13 11:39:00,0.69148,0.69154,0.69146,0.69154,95800001.0
2006-03-13 11:40:00,0.69159,0.69159,0.69149,0.6915,172200002.0
2006-03-13 11:41:00,0.69159,0.69161,0.69153,0.69156,134700001.0
2006-03-13 11:42:00,0.69151,0.69155,0.69151,0.69153,82599998.0
2006-03-13 11:43:00,0.6915,0.69151,0.69144,0.69151,78899998.0
2006-03-13 11:44:00,0.69148,0.6915,0.69143,0.69149,113600001.0
2006-03-13 11:45:00,0.69146,0.69147,0.69141,0.69143,262199997.0
2006-03-13 11:46:00,0.69138,0.69142,0.69135,0.69135,84399999.0
2006-03-13 11:47:00,0.69138,0.69147,0.69138,0.69147,34700001.0
2006-03-13 11:48:00,0.69133,0.69133,0.69124,0.69132,126900000.0
2006-03-13 11:49:00,0.69129,0.69129,0.69112,0.69123,80599998.0
2006-03-13 11:50:00,0.69115,0.69128,0.69115,0.69128,194600005.0
2006-03-13 11:51:00,0.69129,0.69129,0.69122,0.69124,240900001.0
2006-03-13 11:52:00,0.69125,0.69127,0.69125,0.69127,36700000.0
2006-03-13 11:53:00,0.69122,0.69136,0.69121,0.69136,164200004.0
2006-03-13 11:54:00,0.69129,0.69136,0.69129,0.69132,128300000.0
2006-03-13 11:55:00,0.69139,0.69139,0.6913,0.69134,174399999.0
2006-03-13 11:56:00,0.69134,0.69142,0.69134,0.69141,170400001.0
2006-03-13 11:57:00,0.69142,0.69142,0.69134,0.69138,63700001.0
2006-03-13 11:58:00,0.69134,0.69136,0.69122,0.69124,30300000.0
2006-03-13 11:59:00,0.69123,0.69123,0.69107,0.69109,92199998.0
2006-03-13 12:00:00,0.69101,0.69105,0.69092,0.69096,265099998.0
2006-03-13 12:01:00,0.69101,0.69108,0.691,0.691,125399998.0
2006-03-13 12:02:00,0.69105,0.69105,0.6909,0.69098,126200005.0
2006-03-13 12:03:00,0.69105,0.69107,0.69103,0.69103,156700000.0
2006-03-13 12:04:00,0.69111,0.69111,0.69106,0.69108,123400001.0
2006-03-13 12:05:00,0.69108,0.69112,0.69108,0.6911,155100004.0
2006-03-13 12:06:00,0.69108,0.69115,0.69108,0.69112,157100004.0
2006-03-13 12:07:00,0.69107,0.69107,0.691,0.691,172599998.0
2006-03-13 12:08:00,0.69105,0.69112,0.69101,0.69112,131499999.0
2006-03-13 12:09:00,0.69111,0.69111,0.691,0.69102,153600000.0
2006-03-13 12:10:00,0.69103,0.69109,0.69103,0.69109,131100001.0
2006-03-13 12:11:00,0.69106,0.69106,0.69089,0.6909,104099998.0
2006-03-13 12:12:00,0.69081,0.69086,0.69074,0.69075,237599998.0
2006-03-13 12:13:00,0.69075,0.69075,0.69064,0.6907,148400002.0
2006-03-13 12:14:00,0.69072,0.69086,0.69072,0.69086,111700000.0
2006-03-13 12:15:00,0.69091,0.69091,0.69086,0.6909,277600002.0
2006-03-13 12:16:00,0.69088,0.69088,0.69078,0.69087,155000004.0
2006-03-13 12:17:00,0.69085,0.6909,0.69083,0.6909,194300000.0
2006-03-13 12:18:00,0.69088,0.69092,0.69084,0.69084,35700000.0
2006-03-13 12:19:00,0.69087,0.69091,0.69087,0.6909,70600002.0
2006-03-13 12:20:00,0.69093,0.69099,0.6909,0.6909,117300002.0
2006-03-13 12:21:00,0.69092,0.69093,0.69086,0.6909,241200001.0
2006-03-13 12:22:00,0.69093,0.69097,0.69089,0.69089,99499998.0
2006-03-13 12:23:00,0.69083,0.69089,0.69083,0.69089,149000002.0
2006-03-13 12:24:00,0.6909,0.6909,0.69087,0.6909,62499998.0
2006-03-13 12:25:00,0.69088,0.69089,0.69082,0.69089,71300001.0
2006-03-13 12:26:00,0.69085,0.69088,0.69084,0.69084,174199999.0
2006-03-13 12:27:00,0.69085,0.69088,0.69082,0.69082,219500001.0
2006-03-13 12:28:00,0.6908,0.69083,0.6908,0.69082,163699999.0
2006-03-13 12:29:00,0.69082,0.69087,0.69082,0.69085,175999997.0
2006-03-13 12:30:00,0.6908,0.69081,0.69072,0.69074,159200000.0
2006-03-13 12:31:00,0.69073,0.69082,0.69073,0.69073,143599998.0
2006-03-13 12:32:00,0.69071,0.69072,0.69065,0.69065,53500000.0
2006-03-13 12:33:00,0.69067,0.69068,0.69067,0.69068,10400000.0
2006-03-13 12:34:00,0.69063,0.69064,0.69063,0.69064,57400001.0
2006-03-13 12:35:00,0.69062,0.69066,0.69062,0.69066,88100001.0
2006-03-13 12:36:00,0.69067,0.69068,0.69067,0.69068,55700001.0
2006-03-13 12:37:00,0.69073,0.69073,0.69065,0.69067,176700003.0
2006-03-13 12:38:00,0.69065,0.69073,0.69065,0.69067,136399997.0
2006-03-13 12:39:00,0.69073,0.69073,0.69065,0.69073,103500000.0
2006-03-13 12:40:00,0.69067,0.6907,0.69065,0.69068,120699998.0
2006-03-13 12:41:00,0.6907,0.6907,0.6907,0.6907,4800000.0
2006-03-13 12:42:00,0.69067,0.69076,0.69067,0.69071,228600004.0
2006-03-13 12:43:00,0.69068,0.6907,0.69065,0.6907,123700003.0
2006-03-13 12:44:00,0.69067,0.69073,0.69067,0.69069,234699994.0
2006-03-13 12:45:00,0.69072,0.69073,0.6907,0.6907,53000001.0
2006-03-13 12:46:00,0.69075,0.69075,0.69072,0.69072,134099999.0
2006-03-13 12:47:00,0.69071,0.69075,0.6907,0.69075,122300000.0
2006-03-13 12:48:00,0.69067,0.69072,0.69067,0.69072,37500000.0
2006-03-13 12:49:00,0.69072,0.69076,0.69068,0.6907,111999998.0
2006-03-13 12:50:00,0.69073,0.69075,0.6907,0.6907,265000000.0
2006-03-13 12:51:00,0.69074,0.6908,0.69074,0.6908,195000001.0
2006-03-13 12:52:00,0.69078,0.69078,0.69072,0.69072,71899999.0
2006-03-13 12:53:00,0.69077,0.69077,0.69068,0.69077,105599996.0
2006-03-13 12:54:00,0.69075,0.69079,0.69075,0.69078,93899999.0
2006-03-13 12:55:00,0.69073,0.69073,0.69069,0.69069,46200001.0
2006-03-13 12:56:00,0.69067,0.69074,0.69067,0.69068,161600004.0
2006-03-13 12:57:00,0.6907,0.6907,0.69067,0.69067,39800000.0
2006-03-13 12:58:00,0.69067,0.6907,0.69065,0.69065,136500002.0
2006-03-13 12:59:00,0.69065,0.6907,0.69065,0.69065,265500004.0
2006-03-13 13:00:00,0.69068,0.6907,0.69065,0.69067,117599998.0
2006-03-13 13:01:00,0.69066,0.69066,0.69043,0.69043,121400003.0
2006-03-13 13:02:00,0.69048,0.69052,0.69038,0.69038,109600000.0
2006-03-13 13:03:00,0.69035,0.69043,0.69035,0.6904,89600000.0
2006-03-13 13:04:00,0.69037,0.69044,0.69036,0.69044,174499996.0
2006-03-13 13:05:00,0.69047,0.69047,0.69045,0.69045,23100000.0
2006-03-13 13:06:00,0.69052,0.69061,0.69051,0.69054,216900002.0
2006-03-13 13:07:00,0.69053,0.69053,0.69045,0.69049,181999998.0
2006-03-13 13:08:00,0.69055,0.69058,0.69053,0.69054,116899998.0
2006-03-13 13:09:00,0.69051,0.69061,0.69051,0.69058,70399998.0
2006-03-13 13:10:00,0.6905,0.69058,0.69049,0.69058,102899998.0
2006-03-13 13:11:00,0.69065,0.69065,0.6906,0.6906,19400000.0
2006-03-13 13:12:00,0.69065,0.69065,0.69065,0.69065,43500001.0
2006-03-13 13:13:00,0.69064,0.69069,0.69062,0.69062,132499998.0
2006-03-13 13:14:00,0.69062,0.69065,0.69059,0.69065,81500001.0
2006-03-13 13:15:00,0.6906,0.69069,0.6906,0.69068,66900001.0
2006-03-13 13:16:00,0.69067,0.6907,0.69064,0.69064,162199999.0
2006-03-13 13:17:00,0.6907,0.6907,0.69064,0.6907,192000000.0
2006-03-13 13:18:00,0.69064,0.69067,0.69061,0.69063,110700001.0
2006-03-13 13:19:00,0.69064,0.69073,0.69061,0.69064,129199998.0
2006-03-13 13:20:00,0.69063,0.69069,0.69059,0.69059,159299999.0
2006-03-13 13:21:00,0.69055,0.69058,0.6905,0.69056,193799998.0
2006-03-13 13:22:00,0.69058,0.69059,0.69048,0.69056,173299997.0
2006-03-13 13:23:00,0.69057,0.69073,0.69057,0.69073,158799999.0
2006-03-13 13:24:00,0.6907,0.69072,0.69062,0.69072,127099998.0
2006-03-13 13:25:00,0.6907,0.6907,0.69065,0.69065,223999999.0
2006-03-13 13:26:00,0.69068,0.69072,0.69062,0.69068,61499999.0
2006-03-13 13:27:00,0.69065,0.69073,0.69063,0.69066,179800003.0
2006-03-13 13:28:00,0.69061,0.69071,0.69061,0.6907,66500003.0
2006-03-13 13:29:00,0.69077,0.69078,0.69077,0.69078,13600000.0
2006-03-13 13:30:00,0.69078,0.69078,0.69068,0.69072,133700003.0
2006-03-13 13:31:00,0.69071,0.69076,0.69063,0.69076,121400000.0
2006-03-13 13:32:00,0.69074,0.69078,0.69068,0.69078,60500001.0
2006-03-13 13:33:00,0.69076,0.69081,0.69076,0.69077,44300000.0
2006-03-13 13:34:00,0.69082,0.69082,0.69076,0.69077,118199999.0
2006-03-13 13:35:00,0.69079,0.69088,0.69079,0.69086,83899998.0
2006-03-13 13:36:00,0.69096,0.69096,0.69081,0.6909,183399997.0
2006-03-13 13:37:00,0.69091,0.69094,0.69087,0.69087,69599997.0
2006-03-13 13:38:00,0.69084,0.69085,0.69084,0.69085,27800000.0
2006-03-13 13:39:00,0.69087,0.6909,0.6908,0.69082,238700002.0
2006-03-13 13:40:00,0.69088,0.69088,0.6908,0.69087,76800001.0
2006-03-13 13:41:00,0.69086,0.69089,0.69086,0.69088,122199999.0
2006-03-13 13:42:00,0.69095,0.69095,0.6909,0.69092,184800002.0
2006-03-13 13:43:00,0.69091,0.69099,0.69089,0.6909,276899999.0
2006-03-13 13:44:00,0.69093,0.69097,0.69088,0.69093,24900000.0
2006-03-13 13:45:00,0.69095,0.69098,0.69086,0.69087,239400000.0
2006-03-13 13:46:00,0.69091,0.69096,0.69087,0.69089,185300002.0
2006-03-13 13:47:00,0.69093,0.69095,0.69085,0.69093,268500000.0
2006-03-13 13:48:00,0.69093,0.69093,0.69082,0.6909,145600002.0
2006-03-13 13:49:00,0.69096,0.69096,0.69087,0.69093,88600000.0
2006-03-13 13:50:00,0.6909,0.69092,0.69085,0.6909,164499999.0
2006-03-13 13:51:00,0.69085,0.69089,0.6908,0.69088,163000000.0
2006-03-13 13:52:00,0.69087,0.69095,0.69087,0.69092,158600003.0
2006-03-13 13:53:00,0.69095,0.69095,0.69077,0.69084,155700003.0
2006-03-13 13:54:00,0.69085,0.69088,0.69079,0.69085,172800002.0
2006-03-13 13:55:00,0.69082,0.69082,0.69077,0.6908,103600000.0
2006-03-13 13:56:00,0.69081,0.69081,0.6907,0.69078,86600002.0
2006-03-13 13:57:00,0.69074,0.69075,0.69066,0.69066,85799998.0
2006-03-13 13:58:00,0.69065,0.69065,0.6906,0.69065,115599998.0
2006-03-13 13:59:00,0.69062,0.69068,0.69059,0.69068,102800001.0
2006-03-13 14:00:00,0.69072,0.69072,0.69066,0.69072,172600001.0
2006-03-13 14:01:00,0.69072,0.69077,0.69072,0.69077,140899995.0
2006-03-13 14:02:00,0.69076,0.69076,0.69069,0.69076,102399999.0
2006-03-13 14:03:00,0.69066,0.69076,0.69064,0.69074,122000002.0
2006-03-13 14:04:00,0.69076,0.69078,0.69075,0.69076,105699998.0
2006-03-13 14:05:00,0.69073,0.69075,0.69068,0.69071,25100000.0
2006-03-13 14:06:00,0.69075,0.69077,0.69069,0.69074,242300002.0
2006-03-13 14:07:00,0.6907,0.69077,0.69062,0.69062,225999998.0
2006-03-13 14:08:00,0.69062,0.69062,0.69058,0.69058,67099998.0
2006-03-13 14:09:00,0.69054,0.69056,0.69045,0.69045,116999998.0
2006-03-13 14:10:00,0.6905,0.69052,0.69036,0.69042,218299999.0
2006-03-13 14:11:00,0.69039,0.69049,0.69039,0.69045,112499999.0
2006-03-13 14:12:00,0.69045,0.69053,0.69045,0.69049,155499994.0
2006-03-13 14:13:00,0.69049,0.69049,0.69041,0.69045,133600002.0
2006-03-13 14:14:00,0.6904,0.6904,0.69035,0.69036,103900000.0
2006-03-13 14:15:00,0.69041,0.69044,0.6903,0.6903,150000002.0
2006-03-13 14:16:00,0.69028,0.69028,0.69022,0.69022,54299998.0
2006-03-13 14:17:00,0.69022,0.69024,0.69016,0.69024,128200000.0
2006-03-13 14:18:00,0.6903,0.69031,0.69027,0.6903,144100003.0
2006-03-13 14:19:00,0.69023,0.69024,0.69023,0.69024,8000000.0
2006-03-13 14:20:00,0.69023,0.69028,0.69017,0.69022,131900002.0
2006-03-13 14:21:00,0.69019,0.69025,0.69017,0.69023,177899999.0
2006-03-13 14:22:00,0.6902,0.69029,0.69018,0.69025,174699998.0
2006-03-13 14:23:00,0.69025,0.69026,0.69022,0.69023,191400001.0
2006-03-13 14:24:00,0.69024,0.69028,0.69024,0.69028,84699998.0
2006-03-13 14:25:00,0.69028,0.69028,0.6902,0.69022,215299997.0
2006-03-13 14:26:00,0.69023,0.69029,0.69023,0.69029,153899998.0
2006-03-13 14:27:00,0.69034,0.69038,0.69028,0.69038,193900002.0
2006-03-13 14:28:00,0.69037,0.69037,0.69033,0.69033,23900000.0
2006-03-13 14:29:00,0.69034,0.69041,0.6903,0.6903,155499999.0
2006-03-13 14:30:00,0.69028,0.69042,0.69028,0.69036,173999996.0
2006-03-13 14:31:00,0.69033,0.69036,0.69031,0.69033,99300002.0
2006-03-13 14:32:00,0.69033,0.69033,0.69032,0.69032,8000000.0
2006-03-13 14:33:00,0.69028,0.69041,0.69028,0.69035,67599999.0
2006-03-13 14:34:00,0.69041,0.69041,0.69037,0.69037,110900001.0
2006-03-13 14:35:00,0.69034,0.6904,0.69034,0.69034,65000000.0
2006-03-13 14:36:00,0.69035,0.69035,0.69029,0.69029,83500001.0
2006-03-13 14:37:00,0.69033,0.69038,0.69033,0.69038,138700001.0
2006-03-13 14:38:00,0.69043,0.69043,0.69029,0.69035,155599997.0
2006-03-13 14:39:00,0.69039,0.6904,0.69032,0.69036,140299999.0
2006-03-13 14:40:00,0.69037,0.69046,0.69033,0.69043,97899999.0
2006-03-13 14:41:00,0.69044,0.69046,0.6904,0.69046,95699999.0
2006-03-13 14:42:00,0.69046,0.69051,0.69042,0.6905,169699999.0
2006-03-13 14:43:00,0.69049,0.69053,0.69047,0.69047,173300003.0
2006-03-13 14:44:00,0.69049,0.69049,0.69043,0.69043,160400001.0
2006-03-13 14:45:00,0.69045,0.69047,0.69038,0.69038,136100003.0
2006-03-13 14:46:00,0.69044,0.69044,0.69042,0.69042,81300000.0
2006-03-13 14:47:00,0.69036,0.69039,0.69033,0.69039,100600002.0
2006-03-13 14:48:00,0.69046,0.69052,0.69043,0.69047,288100002.0
2006-03-13 14:49:00,0.69049,0.69063,0.69047,0.69063,193900003.0
2006-03-13 14:50:00,0.69064,0.6907,0.6906,0.69068,99100003.0
2006-03-13 14:51:00,0.69063,0.69067,0.69059,0.6906,74499999.0
2006-03-13 14:52:00,0.69058,0.69062,0.69055,0.69056,138000002.0
2006-03-13 14:53:00,0.6906,0.6906,0.69054,0.69055,115499999.0
2006-03-13 14:54:00,0.69053,0.69055,0.69048,0.69051,249900002.0
2006-03-13 14:55:00,0.69052,0.69052,0.69041,0.69049,109500000.0
2006-03-13 14:56:00,0.69047,0.69055,0.69046,0.69046,90200002.0
2006-03-13 14:57:00,0.69044,0.69046,0.6904,0.6904,154499997.0
2006-03-13 14:58:00,0.69046,0.6905,0.69043,0.69045,75000001.0
2006-03-13 14:59:00,0.69044,0.69048,0.69041,0.69046,163700000.0
2006-03-13 15:00:00,0.69041,0.6905,0.69041,0.69044,197200004.0
2006-03-13 15:01:00,0.69049,0.69055,0.69045,0.69055,180800002.0
2006-03-13 15:02:00,0.69053,0.69053,0.69047,0.69047,90900001.0
2006-03-13 15:03:00,0.69048,0.69053,0.69046,0.69046,164300001.0
2006-03-13 15:04:00,0.69045,0.69053,0.69042,0.69053,170299999.0
2006-03-13 15:05:00,0.69055,0.69057,0.69049,0.69057,199799997.0
2006-03-13 15:06:00,0.69058,0.69059,0.69053,0.69057,293500001.0
2006-03-13 15:07:00,0.69059,0.69059,0.69046,0.6905,193899995.0
2006-03-13 15:08:00,0.69043,0.69045,0.69035,0.69035,156699999.0
2006-03-13 15:09:00,0.69038,0.6904,0.69035,0.69035,106300001.0
2006-03-13 15:10:00,0.69037,0.6904,0.69035,0.69035,56600002.0
2006-03-13 15:11:00,0.69039,0.69044,0.69038,0.69044,159600005.0
2006-03-13 15:12:00,0.69038,0.69038,0.69028,0.69028,172900004.0
2006-03-13 15:13:00,0.69025,0.69029,0.69018,0.69018,198800003.0
2006-03-13 15:14:00,0.69019,0.6902,0.69007,0.69007,109499997.0
2006-03-13 15:15:00,0.69002,0.6902,0.69002,0.6902,77400000.0
2006-03-13 15:16:00,0.69024,0.69028,0.69015,0.69024,133700000.0
2006-03-13 15:17:00,0.69027,0.69033,0.69027,0.69027,119000002.0
2006-03-13 15:18:00,0.69021,0.69027,0.6902,0.69025,182300007.0
2006-03-13 15:19:00,0.69018,0.69019,0.69012,0.69012,44900000.0
2006-03-13 15:20:00,0.69017,0.69023,0.69017,0.69017,109300001.0
2006-03-13 15:21:00,0.69018,0.6902,0.69008,0.6902,72100000.0
2006-03-13 15:22:00,0.69016,0.69026,0.69015,0.69025,215300000.0
2006-03-13 15:23:00,0.69022,0.69038,0.69022,0.69037,85800001.0
2006-03-13 15:24:00,0.69035,0.69043,0.69035,0.6904,66399998.0
2006-03-13 15:25:00,0.69034,0.69036,0.69031,0.69031,26500001.0
2006-03-13 15:26:00,0.69039,0.6904,0.69028,0.69032,135599999.0
2006-03-13 15:27:00,0.69027,0.69032,0.69026,0.69032,129699999.0
2006-03-13 15:28:00,0.69035,0.69038,0.69031,0.69035,211199992.0
2006-03-13 15:29:00,0.6904,0.6904,0.6903,0.69032,78899998.0
2006-03-13 15:30:00,0.69034,0.69037,0.69031,0.69031,166100003.0
2006-03-13 15:31:00,0.6903,0.69039,0.6903,0.69037,112800001.0
2006-03-13 15:32:00,0.69026,0.69036,0.69026,0.69036,56900000.0
2006-03-13 15:33:00,0.69041,0.69042,0.69033,0.69033,268800000.0
2006-03-13 15:34:00,0.69037,0.69037,0.69031,0.69035,207100003.0
2006-03-13 15:35:00,0.69045,0.69045,0.69036,0.6904,91700000.0
2006-03-13 15:36:00,0.6904,0.69048,0.6904,0.69044,282600001.0
2006-03-13 15:37:00,0.69045,0.69057,0.69045,0.69046,84500000.0
2006-03-13 15:38:00,0.69046,0.69055,0.69046,0.69052,67700000.0
2006-03-13 15:39:00,0.69047,0.69052,0.69047,0.69048,131400000.0
2006-03-13 15:40:00,0.69055,0.69059,0.69053,0.69053,90300001.0
2006-03-13 15:41:00,0.69046,0.69051,0.69043,0.69047,110099997.0
2006-03-13 15:42:00,0.69049,0.69053,0.69045,0.69053,92600002.0
2006-03-13 15:43:00,0.69046,0.6905,0.69043,0.69045,103900001.0
2006-03-13 15:44:00,0.69041,0.69047,0.69037,0.69045,81900000.0
2006-03-13 15:45:00,0.69043,0.69044,0.69043,0.69044,19300000.0
2006-03-13 15:46:00,0.69041,0.69043,0.69037,0.6904,178800001.0
2006-03-13 15:47:00,0.69041,0.69042,0.69032,0.69032,158099998.0
2006-03-13 15:48:00,0.69031,0.69038,0.69029,0.69036,51600000.0
2006-03-13 15:49:00,0.69039,0.69043,0.69028,0.69028,85600001.0
2006-03-13 15:50:00,0.69032,0.69037,0.69031,0.69033,177300002.0
2006-03-13 15:51:00,0.6903,0.69039,0.6903,0.69037,115500002.0
2006-03-13 15:52:00,0.69038,0.69045,0.69038,0.69039,142100004.0
2006-03-13 15:53:00,0.69037,0.69043,0.69037,0.6904,66199999.0
2006-03-13 15:54:00,0.69038,0.69038,0.69029,0.69031,54800000.0
2006-03-13 15:55:00,0.6903,0.69034,0.69019,0.69031,257699998.0
2006-03-13 15:56:00,0.69039,0.69043,0.69039,0.6904,79799999.0
2006-03-13 15:57:00,0.69047,0.69048,0.6904,0.69045,173400006.0
2006-03-13 15:58:00,0.69045,0.69048,0.6904,0.69042,139100004.0
2006-03-13 15:59:00,0.69042,0.69048,0.69039,0.69047,21000000.0
2006-03-13 16:00:00,0.69048,0.69059,0.69048,0.69058,203499998.0
2006-03-13 16:01:00,0.69056,0.69062,0.69048,0.69053,231900000.0
2006-03-13 16:02:00,0.69064,0.69064,0.69063,0.69063,13600000.0
2006-03-13 16:03:00,0.69068,0.69068,0.69061,0.69061,46800000.0
2006-03-13 16:04:00,0.69057,0.6906,0.69049,0.69056,257399995.0
2006-03-13 16:05:00,0.69053,0.69056,0.69045,0.69047,211400002.0
2006-03-13 16:06:00,0.69046,0.69051,0.69043,0.6905,113899998.0
2006-03-13 16:07:00,0.69046,0.69048,0.69039,0.69039,76600000.0
2006-03-13 16:08:00,0.69037,0.69042,0.69036,0.69042,83100001.0
2006-03-13 16:09:00,0.69047,0.69048,0.69035,0.69035,260199998.0
2006-03-13 16:10:00,0.6903,0.69041,0.6903,0.69039,267699997.0
2006-03-13 16:11:00,0.69036,0.69043,0.69035,0.6904,233300001.0
2006-03-13 16:12:00,0.6904,0.69043,0.69037,0.69038,101300002.0
2006-03-13 16:13:00,0.69038,0.69043,0.69035,0.69043,165999997.0
2006-03-13 16:14:00,0.69041,0.69041,0.69029,0.69033,103199999.0
2006-03-13 16:15:00,0.69031,0.69033,0.69024,0.69033,70500000.0
2006-03-13 16:16:00,0.69033,0.69035,0.69033,0.69035,39800000.0
2006-03-13 16:17:00,0.69029,0.69036,0.69029,0.69036,41400001.0
2006-03-13 16:18:00,0.69039,0.69046,0.69038,0.6904,146300003.0
2006-03-13 16:19:00,0.69041,0.69058,0.69041,0.69058,167000003.0
2006-03-13 16:20:00,0.69054,0.69062,0.69053,0.69062,200299999.0
2006-03-13 16:21:00,0.69067,0.69073,0.69066,0.69067,149100002.0
2006-03-13 16:22:00,0.69071,0.69072,0.69065,0.69067,148399999.0
2006-03-13 16:23:00,0.6907,0.69071,0.69062,0.6907,191600000.0
2006-03-13 16:24:00,0.69069,0.69069,0.69061,0.69063,312699995.0
2006-03-13 16:25:00,0.69063,0.69067,0.69059,0.69065,139799998.0
2006-03-13 16:26:00,0.69058,0.69058,0.69053,0.69056,69500001.0
2006-03-13 16:27:00,0.69055,0.69057,0.69052,0.69052,179799999.0
2006-03-13 16:28:00,0.6905,0.69055,0.6905,0.69054,87100002.0
2006-03-13 16:29:00,0.69055,0.69055,0.69052,0.69055,61700001.0
2006-03-13 16:30:00,0.69051,0.69055,0.69046,0.69051,136500000.0
2006-03-13 16:31:00,0.69052,0.69055,0.69052,0.69053,85099998.0
2006-03-13 16:32:00,0.69051,0.69051,0.69046,0.69049,87100001.0
2006-03-13 16:33:00,0.69046,0.69059,0.69046,0.6905,210899997.0
2006-03-13 16:34:00,0.69053,0.69053,0.69045,0.69045,71900002.0
2006-03-13 16:35:00,0.69054,0.69061,0.6905,0.69055,118000001.0
2006-03-13 16:36:00,0.69048,0.69051,0.69047,0.69047,116000000.0
2006-03-13 16:37:00,0.69047,0.69051,0.69047,0.69047,101800001.0
2006-03-13 16:38:00,0.69052,0.69056,0.69044,0.69044,36199999.0
2006-03-13 16:39:00,0.69048,0.69051,0.69038,0.69039,353999994.0
2006-03-13 16:40:00,0.69043,0.6905,0.69039,0.6905,75500001.0
2006-03-13 16:41:00,0.69049,0.69058,0.69046,0.69058,237599998.0
2006-03-13 16:42:00,0.69058,0.69062,0.69054,0.69059,222099997.0
2006-03-13 16:43:00,0.69056,0.69063,0.69056,0.6906,170700001.0
2006-03-13 16:44:00,0.69056,0.6906,0.69051,0.69056,149699999.0
2006-03-13 16:45:00,0.69057,0.69063,0.69057,0.69063,283699993.0
2006-03-13 16:46:00,0.69067,0.69073,0.69066,0.69073,267699996.0
2006-03-13 16:47:00,0.6907,0.69076,0.69069,0.69069,162700001.0
2006-03-13 16:48:00,0.69072,0.69077,0.69068,0.69068,218399996.0
2006-03-13 16:49:00,0.69068,0.69075,0.69064,0.6907,124700001.0
2006-03-13 16:50:00,0.69068,0.69068,0.69058,0.69058,67400000.0
2006-03-13 16:51:00,0.69063,0.69066,0.69061,0.69061,49100001.0
2006-03-13 16:52:00,0.69061,0.69061,0.69052,0.69054,154900001.0
2006-03-13 16:53:00,0.69059,0.69065,0.69059,0.69065,299399998.0
2006-03-13 16:54:00,0.69063,0.69065,0.6906,0.6906,73099998.0
2006-03-13 16:55:00,0.69062,0.69062,0.69055,0.69055,62899999.0
2006-03-13 16:56:00,0.69053,0.69063,0.69053,0.69054,172399997.0
2006-03-13 16:57:00,0.69057,0.69058,0.6905,0.69057,135600002.0
2006-03-13 16:58:00,0.69054,0.69054,0.69047,0.69047,96499999.0
2006-03-13 16:59:00,0.69047,0.69047,0.69036,0.69038,91800000.0
2006-03-13 17:00:00,0.69041,0.69051,0.69037,0.69037,86199998.0
2006-03-13 17:01:00,0.69035,0.69035,0.69025,0.69033,144999996.0
2006-03-13 17:02:00,0.69032,0.69032,0.69019,0.69021,157200001.0
2006-03-13 17:03:00,0.69015,0.69015,0.69006,0.69013,37700001.0
2006-03-13 17:04:00,0.69016,0.69016,0.69004,0.69004,80600002.0
2006-03-13 17:05:00,0.69001,0.69015,0.69001,0.69014,113400003.0
2006-03-13 17:06:00,0.69011,0.69021,0.6901,0.69017,193500002.0
2006-03-13 17:07:00,0.69015,0.69017,0.6901,0.69015,315299992.0
2006-03-13 17:08:00,0.69011,0.69024,0.69011,0.69018,157399996.0
2006-03-13 17:09:00,0.69016,0.69019,0.69009,0.69015,136499999.0
2006-03-13 17:10:00,0.69025,0.6903,0.69023,0.69029,100599999.0
2006-03-13 17:11:00,0.69025,0.69025,0.69013,0.69015,63099998.0
2006-03-13 17:12:00,0.69007,0.69007,0.69003,0.69003,21600000.0
2006-03-13 17:13:00,0.68993,0.68993,0.68979,0.68988,153099998.0
2006-03-13 17:14:00,0.68985,0.68986,0.68979,0.68986,147700002.0
2006-03-13 17:15:00,0.68985,0.68985,0.68978,0.68983,117400000.0
2006-03-13 17:16:00,0.68987,0.68999,0.68987,0.68991,67000000.0
2006-03-13 17:17:00,0.68988,0.68992,0.68983,0.6899,124600002.0
2006-03-13 17:18:00,0.68992,0.68992,0.68988,0.6899,191699999.0
2006-03-13 17:19:00,0.68991,0.68997,0.6899,0.6899,103000002.0
2006-03-13 17:20:00,0.68996,0.68996,0.68988,0.68988,35900000.0
2006-03-13 17:21:00,0.68991,0.68993,0.68985,0.68985,221099998.0
2006-03-13 17:22:00,0.68988,0.68993,0.68988,0.68993,60600001.0
2006-03-13 17:23:00,0.68993,0.68996,0.6899,0.6899,229200004.0
2006-03-13 17:24:00,0.68994,0.68994,0.68987,0.68988,118000000.0
2006-03-13 17:25:00,0.68988,0.68993,0.68984,0.68984,200600001.0
2006-03-13 17:26:00,0.68985,0.68986,0.68959,0.68959,125700000.0
2006-03-13 17:27:00,0.68951,0.68972,0.6895,0.68967,128899998.0
2006-03-13 17:28:00,0.68972,0.68972,0.68965,0.68965,179900000.0
2006-03-13 17:29:00,0.68962,0.68965,0.68946,0.6896,138699999.0
2006-03-13 17:30:00,0.68967,0.68972,0.68963,0.68964,177700000.0
2006-03-13 17:31:00,0.6896,0.68965,0.6896,0.6896,131799998.0
2006-03-13 17:32:00,0.68956,0.68966,0.68956,0.6896,155300001.0
2006-03-13 17:33:00,0.68958,0.68964,0.68948,0.68953,178499999.0
2006-03-13 17:34:00,0.68949,0.68949,0.68938,0.68942,285399998.0
2006-03-13 17:35:00,0.68945,0.68949,0.68944,0.68949,216799998.0
2006-03-13 17:36:00,0.68949,0.68955,0.68948,0.68952,207100001.0
2006-03-13 17:37:00,0.68958,0.68965,0.68956,0.68962,53300000.0
2006-03-13 17:38:00,0.6897,0.68972,0.68963,0.68964,248500003.0
2006-03-13 17:39:00,0.68961,0.68964,0.6896,0.68964,132299999.0
2006-03-13 17:40:00,0.68963,0.68967,0.68962,0.68962,150899996.0
2006-03-13 17:41:00,0.68959,0.68964,0.68957,0.68964,153900000.0
2006-03-13 17:42:00,0.68963,0.6897,0.6896,0.6896,119999997.0
2006-03-13 17:43:00,0.68966,0.68969,0.68959,0.68961,183100001.0
2006-03-13 17:44:00,0.68963,0.68968,0.6896,0.68967,93500002.0
2006-03-13 17:45:00,0.68964,0.68964,0.68958,0.68962,134299999.0
2006-03-13 17:46:00,0.68963,0.68963,0.68962,0.68962,45500000.0
2006-03-13 17:47:00,0.68959,0.68963,0.68959,0.68963,94900003.0
2006-03-13 17:48:00,0.68961,0.68963,0.68956,0.68956,23100000.0
2006-03-13 17:49:00,0.68958,0.68965,0.68958,0.68961,210800002.0
2006-03-13 17:50:00,0.68952,0.68962,0.68952,0.68959,135800000.0
2006-03-13 17:51:00,0.6896,0.68963,0.6896,0.68963,81000000.0
2006-03-13 17:52:00,0.68966,0.68967,0.6896,0.6896,116900000.0
2006-03-13 17:53:00,0.68965,0.6897,0.68965,0.68968,93400002.0
2006-03-13 17:54:00,0.68974,0.68974,0.68965,0.68965,133999998.0
2006-03-13 17:55:00,0.68959,0.68961,0.68953,0.68953,114300000.0
2006-03-13 17:56:00,0.68954,0.68962,0.68954,0.68961,160200002.0
2006-03-13 17:57:00,0.68962,0.68968,0.6896,0.6896,100000000.0
2006-03-13 17:58:00,0.68958,0.68958,0.68953,0.68956,85800001.0
2006-03-13 17:59:00,0.68963,0.68972,0.68963,0.68963,112500001.0
2006-03-13 18:00:00,0.68965,0.68972,0.68962,0.68972,117399997.0
2006-03-13 18:01:00,0.68975,0.68984,0.68972,0.68972,1462399995.0
2006-03-13 18:02:00,0.68968,0.68975,0.68962,0.68968,1500400009.0
2006-03-13 18:03:00,0.68975,0.68984,0.68968,0.68975,1823400003.0
2006-03-13 18:04:00,0.68973,0.68981,0.6897,0.68974,647600002.0
2006-03-13 18:05:00,0.68969,0.68977,0.68968,0.68968,924399999.0
2006-03-13 18:06:00,0.68969,0.6898,0.68969,0.68978,1724799997.0
2006-03-13 18:07:00,0.68977,0.68987,0.68972,0.68972,2084799996.0
2006-03-13 18:08:00,0.69,0.6901,0.69,0.6901,911899999.0
2006-03-13 18:09:00,0.68978,0.68987,0.68978,0.68983,911899999.0
2006-03-13 18:10:00,0.68982,0.68991,0.68979,0.6898,900599992.0
2006-03-13 18:11:00,0.6898,0.68982,0.6897,0.68978,1209500002.0
2006-03-13 18:12:00,0.68975,0.68979,0.6897,0.6897,790399995.0
2006-03-13 18:13:00,0.68972,0.68986,0.68972,0.68978,941699998.0
2006-03-13 18:14:00,0.68979,0.6899,0.68978,0.68985,1432200005.0
2006-03-13 18:15:00,0.6901,0.6901,0.69,0.69,1190600000.0
2006-03-13 18:16:00,0.68987,0.68998,0.68987,0.68995,1190600000.0
2006-03-13 18:17:00,0.6899,0.68998,0.6899,0.68995,799199998.0
2006-03-13 18:18:00,0.68995,0.69003,0.68993,0.69,704500000.0
2006-03-13 18:19:00,0.68992,0.69002,0.68989,0.68995,674100005.0
2006-03-13 18:20:00,0.68992,0.68996,0.68985,0.68996,559300004.0
2006-03-13 18:21:00,0.68993,0.68995,0.6898,0.68993,892099999.0
2006-03-13 18:22:00,0.68998,0.69003,0.68988,0.68998,955500002.0
2006-03-13 18:23:00,0.69,0.69004,0.68995,0.69,1361300005.0
2006-03-13 18:24:00,0.68992,0.68998,0.68987,0.68989,874799989.0
2006-03-13 18:25:00,0.68987,0.68995,0.68986,0.6899,917300009.0
2006-03-13 18:26:00,0.68994,0.68996,0.68987,0.68991,1223799996.0
2006-03-13 18:27:00,0.6899,0.68992,0.68984,0.68991,732799994.0
2006-03-13 18:28:00,0.68993,0.68997,0.6899,0.68995,633200004.0
2006-03-13 18:29:00,0.68989,0.68991,0.68978,0.68978,964800001.0
2006-03-13 18:30:00,0.68973,0.68973,0.68958,0.68968,613599997.0
2006-03-13 18:31:00,0.68966,0.68975,0.68965,0.68968,413999998.0
2006-03-13 18:32:00,0.6897,0.68975,0.68965,0.68965,696799998.0
2006-03-13 18:33:00,0.68966,0.68966,0.68957,0.68965,1050500012.0
2006-03-13 18:34:00,0.68967,0.68976,0.68965,0.68972,1111199984.0
2006-03-13 18:35:00,0.68976,0.68979,0.68973,0.68973,518200000.0
2006-03-13 18:36:00,0.6897,0.68983,0.6897,0.68983,208899998.0
2006-03-13 18:37:00,0.68982,0.68983,0.68975,0.68983,332800001.0
2006-03-13 18:38:00,0.68985,0.68993,0.68985,0.68991,224600000.0
2006-03-13 18:39:00,0.68993,0.68993,0.68988,0.68991,392099998.0
2006-03-13 18:40:00,0.68995,0.68995,0.6899,0.68992,323699999.0
2006-03-13 18:41:00,0.68993,0.69002,0.68993,0.69002,620800000.0
2006-03-13 18:42:00,0.69003,0.69011,0.69,0.69005,427099999.0
2006-03-13 18:43:00,0.69,0.69003,0.68998,0.68998,423199999.0
2006-03-13 18:44:00,0.69,0.69003,0.68995,0.68998,560600002.0
2006-03-13 18:45:00,0.68997,0.69001,0.6899,0.68995,283400003.0
2006-03-13 18:46:00,0.69001,0.69001,0.68988,0.6899,155700000.0
2006-03-13 18:47:00,0.68995,0.69002,0.68995,0.68996,86000001.0
2006-03-13 18:48:00,0.68992,0.68995,0.68985,0.68991,344499999.0
2006-03-13 18:49:00,0.68986,0.68997,0.68986,0.68997,245900005.0
2006-03-13 18:50:00,0.68999,0.69002,0.68997,0.69002,104399998.0
2006-03-13 18:51:00,0.69002,0.69002,0.68993,0.68995,337599995.0
2006-03-13 18:52:00,0.68994,0.68994,0.68987,0.68987,370800001.0
2006-03-13 18:53:00,0.68983,0.68983,0.68971,0.68972,733999999.0
2006-03-13 18:54:00,0.68976,0.68976,0.68966,0.68975,219700002.0
2006-03-13 18:55:00,0.68972,0.68979,0.68969,0.68976,560700000.0
2006-03-13 18:56:00,0.68978,0.68986,0.68978,0.68979,401799999.0
2006-03-13 18:57:00,0.6898,0.68982,0.68977,0.68978,457099999.0
2006-03-13 18:58:00,0.68975,0.6898,0.68975,0.68977,947900000.0
2006-03-13 18:59:00,0.68975,0.68982,0.68973,0.68973,796400000.0
2006-03-13 19:00:00,0.68971,0.68978,0.68971,0.68975,523000000.0
2006-03-13 19:01:00,0.68975,0.68975,0.68975,0.68975,44799998.0
2006-03-13 19:02:00,0.68973,0.68975,0.68966,0.68975,555900000.0
2006-03-13 19:03:00,0.68974,0.68989,0.68974,0.68981,429700002.0
2006-03-13 19:04:00,0.68986,0.68998,0.68986,0.68997,316799998.0
2006-03-13 19:05:00,0.68997,0.69002,0.68995,0.69002,423199999.0
2006-03-13 19:06:00,0.68997,0.69005,0.68997,0.68997,743100008.0
2006-03-13 19:07:00,0.69001,0.69001,0.68993,0.68996,207000001.0
2006-03-13 19:08:00,0.69006,0.69014,0.69005,0.69005,1039599997.0
2006-03-13 19:09:00,0.69005,0.6902,0.69005,0.69011,586300005.0
2006-03-13 19:10:00,0.69009,0.6901,0.69004,0.6901,391499990.0
2006-03-13 19:11:00,0.69008,0.69014,0.69004,0.69014,67900000.0
2006-03-13 19:12:00,0.69012,0.69015,0.6901,0.6901,215800000.0
2006-03-13 19:13:00,0.6901,0.69015,0.69008,0.69008,468300006.0
2006-03-13 19:14:00,0.69007,0.69011,0.69,0.69003,211700002.0
2006-03-13 19:15:00,0.69003,0.69008,0.68998,0.69003,618000003.0
2006-03-13 19:16:00,0.69005,0.69005,0.69005,0.69005,188699998.0
2006-03-13 19:17:00,0.69005,0.69005,0.69,0.69,433100000.0
2006-03-13 19:18:00,0.68996,0.69,0.68993,0.69,305099996.0
2006-03-13 19:19:00,0.69,0.69003,0.68998,0.69,509499993.0
2006-03-13 19:20:00,0.68997,0.69,0.68997,0.68997,373799999.0
2006-03-13 19:21:00,0.68997,0.69002,0.6899,0.68998,217499996.0
2006-03-13 19:22:00,0.69001,0.69006,0.69,0.69,342500003.0
2006-03-13 19:23:00,0.68998,0.69007,0.68998,0.69007,376299992.0
2006-03-13 19:24:00,0.69009,0.69011,0.69005,0.69005,93299999.0
2006-03-13 19:25:00,0.69003,0.69007,0.68997,0.69003,179299998.0
2006-03-13 19:26:00,0.69004,0.69007,0.68998,0.68998,473799997.0
2006-03-13 19:27:00,0.68997,0.69003,0.68996,0.69,726099994.0
2006-03-13 19:28:00,0.68997,0.69003,0.68997,0.69003,313500002.0
2006-03-13 19:29:00,0.69,0.69,0.68995,0.69,464300004.0
2006-03-13 19:30:00,0.68997,0.68997,0.68992,0.68992,399999999.0
2006-03-13 19:31:00,0.68996,0.68998,0.68985,0.6899,807799993.0
2006-03-13 19:32:00,0.68987,0.68991,0.68986,0.68991,373000000.0
2006-03-13 19:33:00,0.68988,0.68995,0.68987,0.68993,397400000.0
2006-03-13 19:34:00,0.68993,0.68995,0.68991,0.68995,270899999.0
2006-03-13 19:35:00,0.68993,0.68993,0.68982,0.68993,674999998.0
2006-03-13 19:36:00,0.68994,0.68996,0.68988,0.68988,526199998.0
2006-03-13 19:37:00,0.68986,0.68993,0.68985,0.68993,378999996.0
2006-03-13 19:38:00,0.68991,0.68991,0.68967,0.68967,272500003.0
2006-03-13 19:39:00,0.6896,0.68972,0.6896,0.68972,665900003.0
2006-03-13 19:40:00,0.68972,0.68982,0.68972,0.68977,471700003.0
2006-03-13 19:41:00,0.68975,0.68977,0.68969,0.6897,739799996.0
2006-03-13 19:42:00,0.68968,0.68975,0.68966,0.68975,226999997.0
2006-03-13 19:43:00,0.68974,0.68974,0.68961,0.68961,75799999.0
2006-03-13 19:44:00,0.68957,0.68965,0.68957,0.68962,502900003.0
2006-03-13 19:45:00,0.68963,0.68963,0.68956,0.68961,334999998.0
2006-03-13 19:46:00,0.68968,0.68976,0.68968,0.68971,138299998.0
2006-03-13 19:47:00,0.68972,0.68978,0.68972,0.68978,155599997.0
2006-03-13 19:48:00,0.6897,0.68976,0.68968,0.68975,129699997.0
2006-03-13 19:49:00,0.6897,0.6897,0.68962,0.68969,280099999.0
2006-03-13 19:50:00,0.68971,0.68975,0.68969,0.68975,500100006.0
2006-03-13 19:51:00,0.68975,0.68978,0.6897,0.68975,497900004.0
2006-03-13 19:52:00,0.68975,0.68975,0.68971,0.68971,288999997.0
2006-03-13 19:53:00,0.68968,0.68971,0.68966,0.68966,255099996.0
2006-03-13 19:54:00,0.68963,0.68964,0.68957,0.68964,43999999.0
2006-03-13 19:55:00,0.68969,0.6897,0.68968,0.6897,78800000.0
2006-03-13 19:56:00,0.68968,0.68968,0.68963,0.68965,151899997.0
2006-03-13 19:57:00,0.68965,0.68968,0.68959,0.6896,638399991.0
2006-03-13 19:58:00,0.68959,0.68968,0.68959,0.68962,296700002.0
2006-03-13 19:59:00,0.68963,0.68973,0.68963,0.68967,523699996.0
2006-03-13 20:00:00,0.68972,0.68972,0.68967,0.68967,168299998.0
2006-03-13 20:01:00,0.68967,0.68967,0.68959,0.68959,252700001.0
2006-03-13 20:02:00,0.6896,0.68966,0.6896,0.68965,203500000.0
2006-03-13 20:03:00,0.68969,0.68969,0.68963,0.68965,191900005.0
2006-03-13 20:04:00,0.68966,0.68969,0.68966,0.68969,133300002.0
2006-03-13 20:05:00,0.68967,0.6897,0.68964,0.68966,217999996.0
2006-03-13 20:06:00,0.68963,0.68967,0.68962,0.68962,137899999.0
2006-03-13 20:07:00,0.68958,0.6896,0.68957,0.6896,205700002.0
2006-03-13 20:08:00,0.6896,0.68966,0.68959,0.6896,605900006.0
2006-03-13 20:09:00,0.68956,0.68956,0.6895,0.68951,124200000.0
2006-03-13 20:10:00,0.68948,0.68948,0.6894,0.68947,188599999.0
2006-03-13 20:11:00,0.68947,0.6895,0.68946,0.68947,197700001.0
2006-03-13 20:12:00,0.68944,0.68947,0.68933,0.68944,879700002.0
2006-03-13 20:13:00,0.68943,0.68943,0.68935,0.68939,372000003.0
2006-03-13 20:14:00,0.6894,0.68943,0.68933,0.68933,450399998.0
2006-03-13 20:15:00,0.68936,0.68942,0.68935,0.68937,787000003.0
2006-03-13 20:16:00,0.68937,0.68942,0.68937,0.68942,452599999.0
2006-03-13 20:17:00,0.6894,0.6894,0.68934,0.68937,136400001.0
2006-03-13 20:18:00,0.68941,0.68943,0.6894,0.68942,389299996.0
2006-03-13 20:19:00,0.68945,0.68951,0.68944,0.68945,489499996.0
2006-03-13 20:20:00,0.68948,0.68953,0.68942,0.68948,278099996.0
2006-03-13 20:21:00,0.68947,0.68953,0.68947,0.68953,133399997.0
2006-03-13 20:22:00,0.68952,0.68953,0.68948,0.68951,128199998.0
2006-03-13 20:23:00,0.6895,0.68953,0.68949,0.6895,542099997.0
2006-03-13 20:24:00,0.68943,0.68947,0.68936,0.6894,325699999.0
2006-03-13 20:25:00,0.6894,0.68949,0.6894,0.68944,339900002.0
2006-03-13 20:26:00,0.68943,0.68949,0.68941,0.68945,1021899998.0
2006-03-13 20:27:00,0.68943,0.68949,0.68943,0.68946,382900002.0
2006-03-13 20:28:00,0.68951,0.68959,0.68951,0.68955,539699998.0
2006-03-13 20:29:00,0.68957,0.68958,0.6895,0.68952,634499999.0
2006-03-13 20:30:00,0.68953,0.68958,0.6895,0.68955,1709899998.0
2006-03-13 20:31:00,0.68955,0.68958,0.68948,0.6895,1007299990.0
2006-03-13 20:32:00,0.68953,0.68958,0.6895,0.68955,1515800001.0
2006-03-13 20:33:00,0.68955,0.68961,0.68955,0.68955,385799998.0
2006-03-13 20:34:00,0.68953,0.68958,0.68952,0.68955,402499997.0
2006-03-13 20:35:00,0.6896,0.6896,0.68955,0.6896,371300003.0
2006-03-13 20:36:00,0.6896,0.6896,0.68955,0.68957,178499999.0
2006-03-13 20:37:00,0.68957,0.6896,0.68955,0.68958,736500002.0
2006-03-13 20:38:00,0.68955,0.6896,0.6895,0.6895,776800002.0
2006-03-13 20:39:00,0.68951,0.68958,0.68951,0.68955,405600002.0
2006-03-13 20:40:00,0.68956,0.68964,0.68956,0.68962,508599999.0
2006-03-13 20:41:00,0.68964,0.6897,0.68961,0.68965,395600000.0
2006-03-13 20:42:00,0.68968,0.6897,0.68968,0.6897,256399999.0
2006-03-13 20:43:00,0.6897,0.68972,0.68965,0.68965,559099998.0
2006-03-13 20:44:00,0.6897,0.6897,0.68965,0.68968,941500000.0
2006-03-13 20:45:00,0.68967,0.68978,0.68967,0.68967,392799996.0
2006-03-13 20:46:00,0.68973,0.68977,0.6897,0.68972,192899999.0
2006-03-13 20:47:00,0.68973,0.68979,0.68971,0.68972,517399995.0
2006-03-13 20:48:00,0.6897,0.68976,0.68965,0.6897,663399998.0
2006-03-13 20:49:00,0.68972,0.68981,0.68968,0.6898,218400001.0
2006-03-13 20:50:00,0.68976,0.68976,0.68962,0.68971,1473300003.0
2006-03-13 20:51:00,0.6897,0.68975,0.68968,0.68968,361099993.0
2006-03-13 20:52:00,0.68972,0.68979,0.68968,0.68972,623600003.0
2006-03-13 20:53:00,0.68976,0.68982,0.68974,0.68977,1255099995.0
2006-03-13 20:54:00,0.6898,0.6898,0.68969,0.68975,639899992.0
2006-03-13 20:55:00,0.68974,0.68974,0.68966,0.68968,441700000.0
2006-03-13 20:56:00,0.68968,0.6897,0.6896,0.68965,996599999.0
2006-03-13 20:57:00,0.68962,0.68971,0.68962,0.68965,1372800002.0
2006-03-13 20:58:00,0.68965,0.68974,0.68965,0.68973,516900006.0
2006-03-13 20:59:00,0.68975,0.68978,0.6897,0.6897,1632399983.0
2006-03-13 21:00:00,0.68972,0.68978,0.6897,0.68975,1525599997.0
2006-03-13 21:01:00,0.68978,0.6899,0.68974,0.68974,1023599991.0
2006-03-13 21:02:00,0.68973,0.68978,0.68972,0.68972,579799997.0
2006-03-13 21:03:00,0.68972,0.68977,0.68966,0.68972,680099998.0
2006-03-13 21:04:00,0.68971,0.68971,0.68967,0.68967,403999991.0
2006-03-13 21:05:00,0.68966,0.68974,0.68966,0.6897,591399995.0
2006-03-13 21:06:00,0.6897,0.68976,0.68969,0.6897,602000002.0
2006-03-13 21:07:00,0.68977,0.68987,0.68977,0.68982,169900002.0
2006-03-13 21:08:00,0.68983,0.68989,0.68981,0.68987,103100001.0
2006-03-13 21:09:00,0.68989,0.68989,0.68983,0.68985,451199993.0
2006-03-13 21:10:00,0.68986,0.68991,0.68985,0.68986,84099999.0
2006-03-13 21:11:00,0.68988,0.68998,0.68988,0.68998,146200002.0
2006-03-13 21:12:00,0.68996,0.69003,0.68996,0.69003,79900001.0
2006-03-13 21:13:00,0.69003,0.69004,0.68999,0.69002,304999994.0
2006-03-13 21:14:00,0.69005,0.69007,0.69,0.69003,556699997.0
2006-03-13 21:15:00,0.69003,0.69005,0.68998,0.69001,357399998.0
2006-03-13 21:16:00,0.68998,0.69,0.68988,0.68999,334499999.0
2006-03-13 21:17:00,0.68995,0.68997,0.6899,0.68995,108400000.0
2006-03-13 21:18:00,0.6899,0.68995,0.68988,0.68991,151599996.0
2006-03-13 21:19:00,0.68986,0.68992,0.6898,0.6898,465600000.0
2006-03-13 21:20:00,0.68986,0.68992,0.68979,0.68987,1288400000.0
2006-03-13 21:21:00,0.68993,0.68998,0.68992,0.68994,399199998.0
2006-03-13 21:22:00,0.68996,0.69,0.6899,0.68997,780599990.0
2006-03-13 21:23:00,0.68997,0.69008,0.68997,0.69007,138800001.0
2006-03-13 21:24:00,0.69008,0.69008,0.68995,0.68995,241999998.0
2006-03-13 21:25:00,0.68997,0.68998,0.68989,0.68995,218500002.0
2006-03-13 21:26:00,0.68994,0.69004,0.68994,0.69003,139499999.0
2006-03-13 21:27:00,0.69003,0.69008,0.68999,0.69004,278599998.0
2006-03-13 21:28:00,0.69005,0.69006,0.69,0.69006,260899997.0
2006-03-13 21:29:00,0.69006,0.69006,0.69004,0.69006,174200000.0
2006-03-13 21:30:00,0.69003,0.69008,0.69002,0.69008,161800000.0
2006-03-13 21:31:00,0.69011,0.69018,0.6901,0.6901,115900000.0
2006-03-13 21:32:00,0.69008,0.69012,0.69006,0.6901,642700002.0
2006-03-13 21:33:00,0.69009,0.6901,0.69003,0.69003,583999994.0
2006-03-13 21:34:00,0.69004,0.69011,0.69004,0.69007,581099997.0
2006-03-13 21:35:00,0.69011,0.69014,0.69008,0.69013,280900003.0
2006-03-13 21:36:00,0.69015,0.69016,0.69005,0.69005,126900002.0
2006-03-13 21:37:00,0.69012,0.69018,0.69011,0.69015,397299999.0
2006-03-13 21:38:00,0.69012,0.69017,0.69009,0.69017,127599999.0
2006-03-13 21:39:00,0.69017,0.69024,0.69017,0.69019,89100000.0
2006-03-13 21:40:00,0.69012,0.69017,0.69007,0.69007,200800003.0
2006-03-13 21:41:00,0.69013,0.69022,0.69013,0.69021,61400002.0
2006-03-13 21:42:00,0.69014,0.69019,0.6901,0.69015,181199998.0
2006-03-13 21:43:00,0.6901,0.69013,0.69004,0.69005,424899996.0
2006-03-13 21:44:00,0.69003,0.69008,0.69003,0.69008,519599997.0
2006-03-13 21:45:00,0.69008,0.69009,0.69007,0.69009,112600001.0
2006-03-13 21:46:00,0.69012,0.69023,0.69012,0.6902,459200004.0
2006-03-13 21:47:00,0.69022,0.69034,0.69022,0.69022,285500000.0
2006-03-13 21:48:00,0.69018,0.69018,0.69006,0.69012,82999999.0
2006-03-13 21:49:00,0.69013,0.69015,0.69013,0.69015,137899999.0
2006-03-13 21:50:00,0.69013,0.69015,0.6901,0.69015,137499996.0
2006-03-13 21:51:00,0.69015,0.69017,0.6901,0.69013,293199992.0
2006-03-13 21:52:00,0.69008,0.69021,0.69008,0.69013,131600000.0
2006-03-13 21:53:00,0.69015,0.69015,0.69011,0.69015,112300002.0
2006-03-13 21:54:00,0.69015,0.69016,0.69006,0.69013,353500003.0
2006-03-13 21:55:00,0.69013,0.69015,0.6901,0.6901,167200003.0
2006-03-13 21:56:00,0.69012,0.69012,0.69005,0.69005,267800008.0
2006-03-13 21:57:00,0.69007,0.69013,0.69006,0.69007,359699994.0
2006-03-13 21:58:00,0.69006,0.69008,0.69005,0.69008,88399999.0
2006-03-13 21:59:00,0.69004,0.6901,0.68999,0.69007,457399992.0
2006-03-13 22:00:00,0.69004,0.69004,0.68997,0.69003,249799997.0
2006-03-13 22:01:00,0.69007,0.69009,0.69003,0.69005,259399997.0
2006-03-13 22:02:00,0.69007,0.69014,0.69005,0.69005,389599999.0
2006-03-13 22:03:00,0.69005,0.69016,0.69005,0.69016,323800000.0
2006-03-13 22:04:00,0.69017,0.69018,0.69009,0.69018,371100003.0
2006-03-13 22:05:00,0.69014,0.69018,0.69014,0.69014,168099996.0
2006-03-13 22:06:00,0.69015,0.69016,0.69009,0.69009,233599996.0
2006-03-13 22:07:00,0.69005,0.69014,0.69005,0.69014,208200001.0
2006-03-13 22:08:00,0.69013,0.69019,0.6901,0.6901,200599999.0
2006-03-13 22:09:00,0.69017,0.6902,0.69016,0.69016,158800004.0
2006-03-13 22:10:00,0.69012,0.69018,0.6901,0.69013,194999998.0
2006-03-13 22:11:00,0.69015,0.69015,0.69012,0.69012,88999998.0
2006-03-13 22:12:00,0.69014,0.69022,0.69014,0.69017,455899999.0
2006-03-13 22:13:00,0.69019,0.69025,0.69019,0.69025,120700003.0
2006-03-13 22:14:00,0.69027,0.6903,0.69027,0.6903,60799999.0
2006-03-13 22:15:00,0.69029,0.69035,0.69023,0.69027,685700010.0
2006-03-13 22:16:00,0.69028,0.69033,0.69027,0.69028,405300000.0
2006-03-13 22:17:00,0.69032,0.69033,0.69032,0.69033,41400002.0
2006-03-13 22:18:00,0.69031,0.69034,0.6903,0.69032,134500004.0
2006-03-13 22:19:00,0.69034,0.69034,0.69026,0.69027,218400004.0
2006-03-13 22:20:00,0.69028,0.69028,0.69025,0.69028,149400001.0
2006-03-13 22:21:00,0.69027,0.6903,0.69025,0.69025,344700003.0
2006-03-13 22:22:00,0.69027,0.6903,0.69025,0.69025,261500001.0
2006-03-13 22:23:00,0.69023,0.69033,0.69023,0.69023,547999997.0
2006-03-13 22:24:00,0.69025,0.6903,0.69022,0.69024,356200003.0
2006-03-13 22:25:00,0.6902,0.69029,0.6902,0.69025,280900003.0
2006-03-13 22:26:00,0.69021,0.69021,0.69017,0.69017,367899999.0
2006-03-13 22:27:00,0.69017,0.69017,0.69017,0.69017,78600000.0
2006-03-13 22:28:00,0.69019,0.69022,0.69018,0.6902,232700007.0
2006-03-13 22:29:00,0.69024,0.69024,0.69015,0.69015,318000000.0
2006-03-13 22:30:00,0.69016,0.69016,0.69012,0.69014,91100000.0
2006-03-13 22:31:00,0.69017,0.69017,0.69013,0.69017,98100000.0
2006-03-13 22:32:00,0.69023,0.69023,0.6902,0.6902,363899998.0
2006-03-13 22:33:00,0.6902,0.69021,0.69015,0.69015,271700005.0
2006-03-13 22:34:00,0.69015,0.6902,0.69015,0.6902,360400001.0
2006-03-13 22:35:00,0.6902,0.69023,0.69015,0.69023,210700000.0
2006-03-13 22:36:00,0.69025,0.69027,0.69023,0.69025,137900002.0
2006-03-13 22:37:00,0.69025,0.69025,0.6902,0.6902,283799996.0
2006-03-13 22:38:00,0.69023,0.69023,0.69022,0.69022,72200002.0
2006-03-13 22:39:00,0.69022,0.69023,0.6902,0.69022,222099998.0
2006-03-13 22:40:00,0.6902,0.69022,0.69018,0.6902,428399998.0
2006-03-13 22:41:00,0.6902,0.69025,0.6902,0.69025,253600000.0
2006-03-13 22:42:00,0.69017,0.69023,0.69017,0.6902,256799997.0
2006-03-13 22:43:00,0.69022,0.69022,0.69022,0.69022,27300001.0
2006-03-13 22:44:00,0.69025,0.69025,0.69022,0.69025,147699995.0
2006-03-13 22:45:00,0.69028,0.69028,0.69022,0.69025,95800000.0
2006-03-13 22:46:00,0.69025,0.69028,0.69025,0.69025,117900002.0
2006-03-13 22:47:00,0.69028,0.69028,0.6902,0.6902,204800003.0
2006-03-13 22:48:00,0.6902,0.69027,0.69018,0.69018,319999998.0
2006-03-13 22:49:00,0.69028,0.69028,0.6902,0.6902,93199998.0
2006-03-13 22:50:00,0.69025,0.69027,0.69022,0.69022,128500004.0
2006-03-13 22:51:00,0.69022,0.69022,0.6901,0.6901,104500000.0
2006-03-13 22:52:00,0.69006,0.69006,0.69003,0.69004,67500000.0
2006-03-13 22:53:00,0.6901,0.69013,0.69002,0.69005,131500002.0
2006-03-13 22:54:00,0.69005,0.69014,0.69005,0.69008,80299998.0
2006-03-13 22:55:00,0.6901,0.69012,0.69007,0.6901,92199999.0
2006-03-13 22:56:00,0.69007,0.69015,0.69006,0.6901,193300002.0
2006-03-13 22:57:00,0.69006,0.6901,0.69001,0.6901,150999997.0
2006-03-13 22:58:00,0.69009,0.69009,0.68998,0.69001,410999995.0
2006-03-13 22:59:00,0.69,0.69011,0.68995,0.68995,327799996.0
2006-03-13 23:00:00,0.68985,0.69025,0.68985,0.69007,211200000.0
2006-03-13 23:01:00,0.69005,0.69008,0.69005,0.69007,74200000.0
2006-03-13 23:02:00,0.69007,0.69019,0.69005,0.69019,138900000.0
2006-03-13 23:03:00,0.6902,0.69022,0.69008,0.69022,112699996.0
2006-03-13 23:04:00,0.69022,0.69022,0.6901,0.69015,162100000.0
2006-03-13 23:05:00,0.69013,0.69013,0.69009,0.69011,90400003.0
2006-03-13 23:06:00,0.6901,0.69014,0.6901,0.69013,224700003.0
2006-03-13 23:07:00,0.69016,0.69025,0.69016,0.69023,160200003.0
2006-03-13 23:08:00,0.6902,0.69023,0.69018,0.69018,195200004.0
2006-03-13 23:09:00,0.69022,0.69026,0.69017,0.69025,220099997.0
2006-03-13 23:10:00,0.69023,0.69025,0.6902,0.69025,143600000.0
2006-03-13 23:11:00,0.69026,0.69026,0.69014,0.69017,215499999.0
2006-03-13 23:12:00,0.69016,0.69023,0.69013,0.69023,175500001.0
2006-03-13 23:13:00,0.69018,0.69023,0.69018,0.6902,75100000.0
2006-03-13 23:14:00,0.69016,0.69019,0.69012,0.69013,182299996.0
2006-03-13 23:15:00,0.69012,0.69021,0.69011,0.69013,228799997.0
2006-03-13 23:16:00,0.69011,0.69017,0.6901,0.6901,131900001.0
2006-03-13 23:17:00,0.69015,0.69022,0.69012,0.69022,98400000.0
2006-03-13 23:18:00,0.69019,0.69024,0.69015,0.69017,121000000.0
2006-03-13 23:19:00,0.69017,0.6902,0.69014,0.69015,85600001.0
2006-03-13 23:20:00,0.69013,0.69014,0.6901,0.69011,92000001.0
2006-03-13 23:21:00,0.69009,0.69009,0.69004,0.69004,25500000.0
2006-03-13 23:22:00,0.69007,0.69016,0.69005,0.69005,151699995.0
2006-03-13 23:23:00,0.6901,0.69013,0.69005,0.69007,243499999.0
2006-03-13 23:24:00,0.69013,0.69013,0.69007,0.69007,50599998.0
2006-03-13 23:25:00,0.69016,0.69021,0.69013,0.69018,86099998.0
2006-03-13 23:26:00,0.69018,0.69022,0.69015,0.69017,142400001.0
2006-03-13 23:27:00,0.69014,0.69015,0.69014,0.69015,29100000.0
2006-03-13 23:28:00,0.69021,0.69021,0.69017,0.69017,42499998.0
2006-03-13 23:29:00,0.69015,0.69025,0.69015,0.69019,162100002.0
2006-03-13 23:30:00,0.69023,0.69027,0.69014,0.69015,126400002.0
2006-03-13 23:31:00,0.69015,0.69021,0.69013,0.6902,62600001.0
2006-03-13 23:32:00,0.6902,0.6902,0.6901,0.69011,74700001.0
2006-03-13 23:33:00,0.69015,0.69015,0.6901,0.69012,122600000.0
2006-03-13 23:34:00,0.69013,0.69013,0.69007,0.69007,120000000.0
2006-03-13 23:35:00,0.6901,0.69013,0.69005,0.6901,129600001.0
2006-03-13 23:36:00,0.69007,0.69013,0.69005,0.69005,163100002.0
2006-03-13 23:37:00,0.69007,0.69013,0.69007,0.69012,206899998.0
2006-03-13 23:38:00,0.69007,0.69018,0.69007,0.69009,86400000.0
2006-03-13 23:39:00,0.6901,0.69013,0.69007,0.6901,53000000.0
2006-03-13 23:40:00,0.69011,0.69011,0.69001,0.69004,87599999.0
2006-03-13 23:41:00,0.69004,0.69008,0.69004,0.69005,70900000.0
2006-03-13 23:42:00,0.69007,0.69007,0.69007,0.69007,15100000.0
2006-03-13 23:43:00,0.69008,0.69008,0.69002,0.69006,142300000.0
2006-03-13 23:44:00,0.69008,0.69008,0.69005,0.69007,54200000.0
2006-03-13 23:45:00,0.69007,0.6901,0.69007,0.6901,82900001.0
2006-03-13 23:46:00,0.69008,0.69008,0.69001,0.69005,56200000.0
2006-03-13 23:47:00,0.69003,0.69003,0.69,0.69,46300002.0
2006-03-13 23:48:00,0.69003,0.69008,0.69003,0.69006,129900002.0
2006-03-13 23:49:00,0.69004,0.69012,0.69004,0.6901,245900005.0
2006-03-13 23:50:00,0.69013,0.69013,0.69001,0.69004,178700000.0
2006-03-13 23:51:00,0.69008,0.69008,0.69002,0.69002,10500000.0
2006-03-13 23:52:00,0.68997,0.69006,0.68997,0.69,170000003.0
2006-03-13 23:53:00,0.69002,0.69007,0.69002,0.69002,126199995.0
2006-03-13 23:54:00,0.69007,0.69007,0.69,0.69,192799999.0
2006-03-13 23:55:00,0.69005,0.69005,0.69,0.69005,121100001.0
2006-03-13 23:56:00,0.69004,0.69007,0.69002,0.69006,331400001.0
2006-03-13 23:57:00,0.69008,0.69008,0.68997,0.68997,81699999.0
2006-03-13 23:58:00,0.69006,0.69006,0.68979,0.68979,52699999.0
2006-03-13 23:59:00,0.69012,0.69015,0.69012,0.69015,70200003.0
2006-03-14 00:00:00,0.69012,0.69017,0.6901,0.6901,159499998.0
2006-03-14 00:01:00,0.69048,0.69054,0.69018,0.69024,109500003.0
2006-03-14 00:02:00,0.69018,0.69044,0.69005,0.69044,167100000.0
2006-03-14 00:03:00,0.69012,0.69038,0.69011,0.69031,94899999.0
2006-03-14 00:04:00,0.69,0.69017,0.68999,0.69017,185200004.0
2006-03-14 00:05:00,0.69032,0.69045,0.69021,0.69038,120800002.0
2006-03-14 00:06:00,0.6904,0.69048,0.69027,0.69032,138399997.0
2006-03-14 00:07:00,0.69027,0.69057,0.69023,0.6905,178900004.0
2006-03-14 00:08:00,0.6902,0.69055,0.6902,0.69043,162100000.0
2006-03-14 00:09:00,0.69038,0.69042,0.69027,0.69032,126900002.0
2006-03-14 00:10:00,0.69035,0.69046,0.6902,0.6902,190799999.0
2006-03-14 00:11:00,0.69018,0.69042,0.69007,0.69031,117100001.0
2006-03-14 00:12:00,0.68998,0.69025,0.68998,0.69021,116699999.0
2006-03-14 00:13:00,0.69018,0.69021,0.68981,0.68993,136800001.0
2006-03-14 00:14:00,0.68985,0.69017,0.68985,0.69013,92000001.0
2006-03-14 00:15:00,0.68994,0.69015,0.68989,0.68992,168699996.0
2006-03-14 00:16:00,0.6902,0.69027,0.68982,0.6899,95500002.0
2006-03-14 00:17:00,0.68997,0.69013,0.6897,0.68973,205899998.0
2006-03-14 00:18:00,0.68962,0.68998,0.68955,0.68998,186999998.0
2006-03-14 00:19:00,0.68995,0.69006,0.6898,0.6899,249200000.0
2006-03-14 00:20:00,0.68982,0.69004,0.68972,0.69004,225400003.0
2006-03-14 00:21:00,0.68983,0.69016,0.68979,0.68999,158000000.0
2006-03-14 00:22:00,0.68985,0.6901,0.68984,0.68984,236600001.0
2006-03-14 00:23:00,0.68995,0.69006,0.68972,0.6898,208199999.0
2006-03-14 00:24:00,0.6897,0.68992,0.68964,0.68992,91500000.0
2006-03-14 00:25:00,0.68997,0.69002,0.68973,0.68977,186999997.0
2006-03-14 00:26:00,0.68963,0.69005,0.68961,0.68997,193100000.0
2006-03-14 00:27:00,0.68985,0.68985,0.68967,0.68978,173199998.0
2006-03-14 00:28:00,0.68984,0.68989,0.68981,0.68981,232300003.0
2006-03-14 00:29:00,0.68984,0.6899,0.68983,0.68987,79100001.0
2006-03-14 00:30:00,0.68992,0.68992,0.68981,0.68987,101099998.0
2006-03-14 00:31:00,0.68986,0.68987,0.68986,0.68987,16900000.0
2006-03-14 00:32:00,0.68986,0.68988,0.68985,0.68988,88300000.0
2006-03-14 00:33:00,0.68981,0.68988,0.68981,0.68988,56300000.0
2006-03-14 00:34:00,0.68985,0.68995,0.68985,0.6899,123100001.0
2006-03-14 00:35:00,0.68992,0.68992,0.68985,0.68987,207000003.0
2006-03-14 00:36:00,0.68987,0.68989,0.68982,0.68987,94300002.0
2006-03-14 00:37:00,0.6899,0.6899,0.68987,0.68987,25500001.0
2006-03-14 00:38:00,0.68993,0.68999,0.68993,0.68997,129199997.0
2006-03-14 00:39:00,0.68995,0.69004,0.68994,0.68994,49600000.0
2006-03-14 00:40:00,0.68993,0.68993,0.68983,0.68985,57300000.0
2006-03-14 00:41:00,0.68985,0.68995,0.68985,0.68993,162999997.0
2006-03-14 00:42:00,0.6899,0.6899,0.68989,0.68989,8300000.0
2006-03-14 00:43:00,0.68987,0.68993,0.68987,0.68993,67500002.0
2006-03-14 00:44:00,0.68998,0.68998,0.6899,0.6899,125699998.0
2006-03-14 00:45:00,0.68988,0.68994,0.68988,0.68992,47000000.0
2006-03-14 00:46:00,0.68993,0.68993,0.68973,0.68978,174700001.0
2006-03-14 00:47:00,0.68976,0.68977,0.68968,0.68976,137700004.0
2006-03-14 00:48:00,0.68976,0.68978,0.68972,0.68976,158500004.0
2006-03-14 00:49:00,0.6898,0.6898,0.68969,0.6897,118800001.0
2006-03-14 00:50:00,0.68973,0.68973,0.68968,0.68971,68800000.0
2006-03-14 00:51:00,0.68969,0.6897,0.68956,0.6897,125300001.0
2006-03-14 00:52:00,0.68969,0.68975,0.68966,0.68968,163400000.0
2006-03-14 00:53:00,0.6897,0.68972,0.68968,0.6897,82399997.0
2006-03-14 00:54:00,0.68972,0.68978,0.68972,0.68976,153500000.0
2006-03-14 00:55:00,0.6898,0.6898,0.68977,0.68978,199799997.0
2006-03-14 00:56:00,0.68975,0.6898,0.68972,0.68977,99699998.0
2006-03-14 00:57:00,0.68976,0.68977,0.68972,0.68974,108700001.0
2006-03-14 00:58:00,0.68972,0.68975,0.68972,0.68975,37499998.0
2006-03-14 00:59:00,0.68975,0.68975,0.68972,0.68972,76599997.0
2006-03-14 01:00:00,0.68972,0.68975,0.68972,0.68975,24100001.0
2006-03-14 01:01:00,0.68974,0.68975,0.68968,0.68971,165199996.0
2006-03-14 01:02:00,0.68969,0.68975,0.68965,0.68975,62299999.0
2006-03-14 01:03:00,0.68972,0.68979,0.68971,0.68971,237899997.0
2006-03-14 01:04:00,0.68972,0.68975,0.6897,0.68975,166899997.0
2006-03-14 01:05:00,0.68971,0.68973,0.68966,0.68973,120599999.0
2006-03-14 01:06:00,0.68973,0.68975,0.68968,0.68975,186800000.0
2006-03-14 01:07:00,0.68971,0.68975,0.68962,0.68962,115199996.0
2006-03-14 01:08:00,0.68965,0.6898,0.68965,0.6898,226000001.0
2006-03-14 01:09:00,0.68984,0.68984,0.68976,0.68978,179500000.0
2006-03-14 01:10:00,0.68978,0.68978,0.68969,0.68973,242900001.0
2006-03-14 01:11:00,0.68975,0.68985,0.68975,0.68983,101199997.0
2006-03-14 01:12:00,0.68982,0.68982,0.68972,0.68974,136700004.0
2006-03-14 01:13:00,0.68974,0.68979,0.68974,0.68976,131599997.0
2006-03-14 01:14:00,0.68976,0.68986,0.68974,0.68975,141800001.0
2006-03-14 01:15:00,0.68977,0.68996,0.68977,0.6899,113100000.0
2006-03-14 01:16:00,0.68991,0.69,0.68991,0.69,112799999.0
2006-03-14 01:17:00,0.69002,0.69003,0.69001,0.69001,45499998.0
2006-03-14 01:18:00,0.68998,0.69002,0.68998,0.69002,13900000.0
2006-03-14 01:19:00,0.69,0.69007,0.68995,0.69007,192900004.0
2006-03-14 01:20:00,0.69009,0.69011,0.68996,0.68998,102200000.0
2006-03-14 01:21:00,0.68998,0.69,0.68997,0.68998,133299997.0
2006-03-14 01:22:00,0.68998,0.68998,0.68992,0.68995,109400002.0
2006-03-14 01:23:00,0.68989,0.68989,0.68983,0.68983,34799999.0
2006-03-14 01:24:00,0.68971,0.68975,0.68971,0.68975,114000000.0
2006-03-14 01:25:00,0.68977,0.68978,0.68949,0.68949,111900000.0
2006-03-14 01:26:00,0.68947,0.68958,0.68947,0.6895,185899996.0
2006-03-14 01:27:00,0.68953,0.68953,0.68933,0.68933,58199999.0
2006-03-14 01:28:00,0.68936,0.6894,0.68929,0.68936,258400000.0
2006-03-14 01:29:00,0.68937,0.68937,0.68925,0.68925,161399998.0
2006-03-14 01:30:00,0.68923,0.6893,0.68914,0.68914,93499998.0
2006-03-14 01:31:00,0.68907,0.68911,0.68899,0.68905,126999999.0
2006-03-14 01:32:00,0.68905,0.68915,0.68903,0.68908,134900002.0
2006-03-14 01:33:00,0.68907,0.68907,0.68884,0.68884,144900001.0
2006-03-14 01:34:00,0.68882,0.6889,0.68882,0.6889,241300002.0
2006-03-14 01:35:00,0.68886,0.68896,0.68884,0.68887,130699998.0
2006-03-14 01:36:00,0.6889,0.68891,0.68885,0.6889,54399999.0
2006-03-14 01:37:00,0.68897,0.68904,0.68896,0.68904,113599999.0
2006-03-14 01:38:00,0.689,0.68904,0.68893,0.689,174799999.0
2006-03-14 01:39:00,0.68905,0.68911,0.68902,0.68911,193600006.0
2006-03-14 01:40:00,0.68908,0.68914,0.68901,0.68901,134199999.0
2006-03-14 01:41:00,0.68896,0.68896,0.68887,0.68892,231799997.0
2006-03-14 01:42:00,0.68893,0.68896,0.68888,0.68895,180999997.0
2006-03-14 01:43:00,0.68899,0.68903,0.68898,0.68898,225400000.0
2006-03-14 01:44:00,0.689,0.689,0.68895,0.68897,146500001.0
2006-03-14 01:45:00,0.689,0.68902,0.68895,0.689,142300002.0
2006-03-14 01:46:00,0.68897,0.68902,0.68894,0.68894,147300000.0
2006-03-14 01:47:00,0.68897,0.68897,0.68885,0.68885,169400001.0
2006-03-14 01:48:00,0.68888,0.68894,0.68888,0.68894,196800000.0
2006-03-14 01:49:00,0.68895,0.689,0.6889,0.68895,219200000.0
2006-03-14 01:50:00,0.68895,0.689,0.68895,0.68895,35300000.0
2006-03-14 01:51:00,0.689,0.68902,0.68897,0.68902,52000000.0
2006-03-14 01:52:00,0.689,0.689,0.68898,0.689,28700000.0
2006-03-14 01:53:00,0.68898,0.68902,0.68895,0.689,96300000.0
2006-03-14 01:54:00,0.68899,0.68913,0.68896,0.68912,139099997.0
2006-03-14 01:55:00,0.68909,0.68918,0.68908,0.68918,136499998.0
2006-03-14 01:56:00,0.6892,0.68927,0.68915,0.68923,200499997.0
2006-03-14 01:57:00,0.68922,0.68925,0.68922,0.68925,94000001.0
2006-03-14 01:58:00,0.68922,0.68925,0.68922,0.68925,25600000.0
2006-03-14 01:59:00,0.68925,0.68925,0.68922,0.68922,50800000.0
2006-03-14 02:00:00,0.6892,0.68925,0.68918,0.68918,106600003.0
2006-03-14 02:01:00,0.68923,0.68923,0.68914,0.68923,222100000.0
2006-03-14 02:02:00,0.68922,0.68924,0.6892,0.68921,110000002.0
2006-03-14 02:03:00,0.68919,0.68922,0.68912,0.68917,158700002.0
2006-03-14 02:04:00,0.68924,0.6893,0.68922,0.6893,112400002.0
2006-03-14 02:05:00,0.68929,0.68929,0.68919,0.68929,160400001.0
2006-03-14 02:06:00,0.68927,0.68932,0.68925,0.68925,111400000.0
2006-03-14 02:07:00,0.68932,0.68938,0.6893,0.68932,206299998.0
2006-03-14 02:08:00,0.68932,0.68935,0.6893,0.6893,257700001.0
2006-03-14 02:09:00,0.6894,0.68949,0.6894,0.68943,25500000.0
2006-03-14 02:10:00,0.68948,0.68948,0.68936,0.68938,63900000.0
2006-03-14 02:11:00,0.68938,0.68938,0.68926,0.68934,175500002.0
2006-03-14 02:12:00,0.68939,0.68943,0.68939,0.68943,35900001.0
2006-03-14 02:13:00,0.6894,0.68946,0.68938,0.68945,97500002.0
2006-03-14 02:14:00,0.68937,0.68942,0.68937,0.68938,23100000.0
2006-03-14 02:15:00,0.68937,0.68946,0.68935,0.68944,139700003.0
2006-03-14 02:16:00,0.68945,0.68949,0.68945,0.68945,148199999.0
2006-03-14 02:17:00,0.68947,0.6895,0.68947,0.68947,209199996.0
2006-03-14 02:18:00,0.68947,0.68948,0.68947,0.68948,84700001.0
2006-03-14 02:19:00,0.6895,0.6895,0.68947,0.6895,135699999.0
2006-03-14 02:20:00,0.68947,0.68952,0.68947,0.6895,141600004.0
2006-03-14 02:21:00,0.68945,0.68947,0.68945,0.68947,50899999.0
2006-03-14 02:22:00,0.68947,0.68952,0.68947,0.68952,116899996.0
2006-03-14 02:23:00,0.68952,0.68954,0.68948,0.6895,134599997.0
2006-03-14 02:24:00,0.68949,0.68954,0.68945,0.68953,143299999.0
2006-03-14 02:25:00,0.68953,0.68955,0.68946,0.6895,73400000.0
2006-03-14 02:26:00,0.68952,0.68952,0.68949,0.68949,113500001.0
2006-03-14 02:27:00,0.68944,0.68957,0.68944,0.6895,199699999.0
2006-03-14 02:28:00,0.68953,0.68954,0.68949,0.6895,123700002.0
2006-03-14 02:29:00,0.68954,0.68956,0.68953,0.68955,197500001.0
2006-03-14 02:30:00,0.68952,0.68958,0.68952,0.68952,134400000.0
2006-03-14 02:31:00,0.6895,0.68958,0.6895,0.68955,86500002.0
2006-03-14 02:32:00,0.68957,0.68957,0.68955,0.68956,81900001.0
2006-03-14 02:33:00,0.68956,0.68958,0.68955,0.68958,126299999.0
2006-03-14 02:34:00,0.68957,0.68959,0.68956,0.68959,174999997.0
2006-03-14 02:35:00,0.68956,0.68957,0.68955,0.68956,73299998.0
2006-03-14 02:36:00,0.68953,0.68955,0.6895,0.68953,168900003.0
2006-03-14 02:37:00,0.68953,0.68953,0.68946,0.68947,141000002.0
2006-03-14 02:38:00,0.68945,0.68945,0.6894,0.68943,46000001.0
2006-03-14 02:39:00,0.68944,0.68949,0.68941,0.68941,233400003.0
2006-03-14 02:40:00,0.6894,0.6894,0.68924,0.6893,84200001.0
2006-03-14 02:41:00,0.68925,0.68938,0.68925,0.68938,274900000.0
2006-03-14 02:42:00,0.68936,0.6894,0.68936,0.68936,108700002.0
2006-03-14 02:43:00,0.68937,0.68939,0.68929,0.68935,160300002.0
2006-03-14 02:44:00,0.68932,0.68943,0.68932,0.68943,196400006.0
2006-03-14 02:45:00,0.68938,0.68939,0.68934,0.68939,94200000.0
2006-03-14 02:46:00,0.6894,0.68945,0.6894,0.68942,111800000.0
2006-03-14 02:47:00,0.68944,0.68946,0.68938,0.6894,126599998.0
2006-03-14 02:48:00,0.68941,0.68947,0.68941,0.68945,108000003.0
2006-03-14 02:49:00,0.68951,0.68952,0.68944,0.68948,192399999.0
2006-03-14 02:50:00,0.68948,0.68951,0.68947,0.6895,252899997.0
2006-03-14 02:51:00,0.6895,0.68954,0.6895,0.68954,89799999.0
2006-03-14 02:52:00,0.68956,0.68962,0.68956,0.68957,217199999.0
2006-03-14 02:53:00,0.68959,0.68961,0.68959,0.6896,53599999.0
2006-03-14 02:54:00,0.68951,0.68951,0.68925,0.68925,132500001.0
2006-03-14 02:55:00,0.68924,0.68933,0.68924,0.68933,62200000.0
2006-03-14 02:56:00,0.68937,0.68947,0.68937,0.68947,20700000.0
2006-03-14 02:57:00,0.68945,0.68953,0.68943,0.68953,96699998.0
2006-03-14 02:58:00,0.68959,0.68965,0.68951,0.68965,52400000.0
2006-03-14 02:59:00,0.68963,0.68968,0.68951,0.68962,213800000.0
2006-03-14 03:00:00,0.68962,0.68965,0.68953,0.68959,187599998.0
2006-03-14 03:01:00,0.68955,0.68962,0.68948,0.68958,101499998.0
2006-03-14 03:02:00,0.68957,0.68957,0.68938,0.68948,114400000.0
2006-03-14 03:03:00,0.68945,0.68948,0.68943,0.68944,158699999.0
2006-03-14 03:04:00,0.68943,0.68952,0.68942,0.68942,245200003.0
2006-03-14 03:05:00,0.68943,0.68948,0.68936,0.68939,187399999.0
2006-03-14 03:06:00,0.68941,0.68945,0.68936,0.68945,90600001.0
2006-03-14 03:07:00,0.68939,0.68942,0.68933,0.68933,141699999.0
2006-03-14 03:08:00,0.68928,0.68935,0.68923,0.68935,106200003.0
2006-03-14 03:09:00,0.68937,0.68937,0.68922,0.68923,153300002.0
2006-03-14 03:10:00,0.68931,0.68932,0.68919,0.68923,199899998.0
2006-03-14 03:11:00,0.68921,0.68927,0.68921,0.68923,173100002.0
2006-03-14 03:12:00,0.68927,0.68938,0.68927,0.68936,118099998.0
2006-03-14 03:13:00,0.68939,0.68942,0.68935,0.6894,106700000.0
2006-03-14 03:14:00,0.68936,0.68936,0.68931,0.68931,82400000.0
2006-03-14 03:15:00,0.68926,0.68939,0.68922,0.68932,264600003.0
2006-03-14 03:16:00,0.68933,0.68936,0.6893,0.6893,267999998.0
2006-03-14 03:17:00,0.68942,0.68962,0.68942,0.68962,207500005.0
2006-03-14 03:18:00,0.68962,0.68966,0.68949,0.68956,185099998.0
2006-03-14 03:19:00,0.68946,0.68958,0.68944,0.68951,231600002.0
2006-03-14 03:20:00,0.6895,0.68954,0.68941,0.68942,90200001.0
2006-03-14 03:21:00,0.68936,0.68954,0.68936,0.68952,101299999.0
2006-03-14 03:22:00,0.68949,0.68954,0.68939,0.68953,226400003.0
2006-03-14 03:23:00,0.68953,0.68955,0.68937,0.68937,93400002.0
2006-03-14 03:24:00,0.68938,0.6894,0.68938,0.6894,46000000.0
2006-03-14 03:25:00,0.6894,0.68952,0.6894,0.68952,186799999.0
2006-03-14 03:26:00,0.68951,0.68952,0.68951,0.68952,45500000.0
2006-03-14 03:27:00,0.68953,0.68955,0.68947,0.68955,205100001.0
2006-03-14 03:28:00,0.68955,0.68958,0.68945,0.68946,139399999.0
2006-03-14 03:29:00,0.68947,0.68949,0.68945,0.68945,160899998.0
2006-03-14 03:30:00,0.68941,0.68941,0.68931,0.68932,82100002.0
2006-03-14 03:31:00,0.68938,0.6894,0.6893,0.68935,164799999.0
2006-03-14 03:32:00,0.68932,0.6894,0.68932,0.6894,19300000.0
2006-03-14 03:33:00,0.68932,0.68932,0.68932,0.68932,11900000.0
2006-03-14 03:34:00,0.68941,0.68944,0.68937,0.68939,126800004.0
2006-03-14 03:35:00,0.68938,0.6894,0.68937,0.6894,171499997.0
2006-03-14 03:36:00,0.6894,0.6894,0.68938,0.68938,86300001.0
2006-03-14 03:37:00,0.6894,0.68943,0.68938,0.68938,85500002.0
2006-03-14 03:38:00,0.6894,0.6894,0.68935,0.68935,154100000.0
2006-03-14 03:39:00,0.68935,0.6894,0.68935,0.6894,14100000.0
2006-03-14 03:40:00,0.68937,0.6894,0.68937,0.6894,65000001.0
2006-03-14 03:41:00,0.68939,0.68939,0.68936,0.68936,45300001.0
2006-03-14 03:42:00,0.6894,0.6894,0.68937,0.6894,21500000.0
2006-03-14 03:43:00,0.68939,0.68939,0.68934,0.68939,83800000.0
2006-03-14 03:44:00,0.68937,0.68937,0.68937,0.68937,12700000.0
2006-03-14 03:45:00,0.68937,0.6894,0.68937,0.6894,71600001.0
2006-03-14 03:46:00,0.68937,0.68937,0.68937,0.68937,79200001.0
2006-03-14 03:47:00,0.68939,0.68939,0.68932,0.68936,102200000.0
2006-03-14 03:48:00,0.68936,0.68943,0.68936,0.68939,136000002.0
2006-03-14 03:49:00,0.6894,0.6894,0.68935,0.68938,253800000.0
2006-03-14 03:50:00,0.68934,0.68944,0.68934,0.68941,169200002.0
2006-03-14 03:51:00,0.68936,0.68937,0.68936,0.68937,23999999.0
2006-03-14 03:52:00,0.68932,0.6894,0.6893,0.6893,82999999.0
2006-03-14 03:53:00,0.68936,0.68938,0.68926,0.68938,62299998.0
2006-03-14 03:54:00,0.68944,0.68944,0.68934,0.68939,226700001.0
2006-03-14 03:55:00,0.68938,0.6894,0.68938,0.68938,62200001.0
2006-03-14 03:56:00,0.68942,0.68942,0.68936,0.68936,35100000.0
2006-03-14 03:57:00,0.68943,0.68943,0.68943,0.68943,33500000.0
2006-03-14 03:58:00,0.68945,0.68962,0.68944,0.68946,50800001.0
2006-03-14 03:59:00,0.68952,0.68957,0.68946,0.6895,100699998.0
2006-03-14 04:00:00,0.68948,0.68958,0.68948,0.6895,134500002.0
2006-03-14 04:01:00,0.6895,0.68958,0.6895,0.68958,216399999.0
2006-03-14 04:02:00,0.68957,0.68958,0.68951,0.68952,148400000.0
2006-03-14 04:03:00,0.68957,0.68957,0.68952,0.68953,95899999.0
2006-03-14 04:04:00,0.68955,0.68955,0.68952,0.68953,170200002.0
2006-03-14 04:05:00,0.68955,0.68955,0.68953,0.68953,24400000.0
2006-03-14 04:06:00,0.6896,0.6896,0.68957,0.68958,31200000.0
2006-03-14 04:07:00,0.68959,0.68962,0.68955,0.68962,85099999.0
2006-03-14 04:08:00,0.68955,0.68955,0.68952,0.68952,51900001.0
2006-03-14 04:09:00,0.68952,0.68957,0.68945,0.6895,203500004.0
2006-03-14 04:10:00,0.68959,0.6896,0.68953,0.68953,27100000.0
2006-03-14 04:11:00,0.68957,0.68967,0.68957,0.6896,149699999.0
2006-03-14 04:12:00,0.68963,0.68963,0.68954,0.68959,84000000.0
2006-03-14 04:13:00,0.68956,0.68958,0.68952,0.68952,132200000.0
2006-03-14 04:14:00,0.68952,0.68952,0.6895,0.6895,71700001.0
2006-03-14 04:15:00,0.6896,0.68966,0.6896,0.68962,153300000.0
2006-03-14 04:16:00,0.68958,0.6896,0.68958,0.6896,16800000.0
2006-03-14 04:17:00,0.68962,0.68962,0.68948,0.68961,308400000.0
2006-03-14 04:18:00,0.68957,0.68967,0.68957,0.68965,202300001.0
2006-03-14 04:19:00,0.68961,0.68963,0.68959,0.68961,180000002.0
2006-03-14 04:20:00,0.68962,0.68965,0.68962,0.68962,100100003.0
2006-03-14 04:21:00,0.68965,0.68968,0.68965,0.68968,35200000.0
2006-03-14 04:22:00,0.68967,0.68974,0.68964,0.68969,202800003.0
2006-03-14 04:23:00,0.68973,0.6898,0.68972,0.68975,180300002.0
2006-03-14 04:24:00,0.68974,0.68975,0.68968,0.68971,266499995.0
2006-03-14 04:25:00,0.68971,0.68977,0.68971,0.68975,125599997.0
2006-03-14 04:26:00,0.68969,0.68977,0.68964,0.68969,193599999.0
2006-03-14 04:27:00,0.6897,0.6897,0.68962,0.6897,52199999.0
2006-03-14 04:28:00,0.6896,0.68962,0.68956,0.68956,109400000.0
2006-03-14 04:29:00,0.68957,0.68963,0.68957,0.68958,269299997.0
2006-03-14 04:30:00,0.68958,0.68965,0.68958,0.68961,152699997.0
2006-03-14 04:31:00,0.68964,0.68971,0.68964,0.68971,119100002.0
2006-03-14 04:32:00,0.68973,0.68973,0.68958,0.68965,208100005.0
2006-03-14 04:33:00,0.68963,0.68973,0.68963,0.68973,115800000.0
2006-03-14 04:34:00,0.68974,0.68975,0.6897,0.68973,74200000.0
2006-03-14 04:35:00,0.68975,0.68975,0.68972,0.68972,11200000.0
2006-03-14 04:36:00,0.68975,0.68975,0.68966,0.68973,106100000.0
2006-03-14 04:37:00,0.68964,0.68972,0.68964,0.68971,117900000.0
2006-03-14 04:38:00,0.68965,0.6897,0.6896,0.6897,94099999.0
2006-03-14 04:39:00,0.68965,0.68966,0.68953,0.68956,169699996.0
2006-03-14 04:40:00,0.68961,0.68961,0.68951,0.68956,124599999.0
2006-03-14 04:41:00,0.68958,0.68958,0.68954,0.68954,119299996.0
2006-03-14 04:42:00,0.68956,0.68958,0.6895,0.68958,107400000.0
2006-03-14 04:43:00,0.68956,0.68958,0.68952,0.68957,178400002.0
2006-03-14 04:44:00,0.68954,0.68965,0.68954,0.68965,102700000.0
2006-03-14 04:45:00,0.6896,0.68966,0.6896,0.68961,81300003.0
2006-03-14 04:46:00,0.68959,0.68968,0.68959,0.68968,82499998.0
2006-03-14 04:47:00,0.68969,0.6897,0.68963,0.68968,125399998.0
2006-03-14 04:48:00,0.68969,0.68969,0.68963,0.68966,74700001.0
2006-03-14 04:49:00,0.68969,0.68973,0.68968,0.6897,114600000.0
2006-03-14 04:50:00,0.68968,0.6897,0.68963,0.68967,212000001.0
2006-03-14 04:51:00,0.68967,0.68967,0.68967,0.68967,8800000.0
2006-03-14 04:52:00,0.68967,0.6897,0.68967,0.6897,21100000.0
2006-03-14 04:53:00,0.6897,0.68972,0.68965,0.6897,124999998.0
2006-03-14 04:54:00,0.68967,0.68969,0.68964,0.68968,143200000.0
2006-03-14 04:55:00,0.6897,0.68981,0.6897,0.68974,183199998.0
2006-03-14 04:56:00,0.68972,0.68976,0.68972,0.68975,48000001.0
2006-03-14 04:57:00,0.68966,0.68974,0.68965,0.68973,155500002.0
2006-03-14 04:58:00,0.68972,0.68975,0.68972,0.68975,147899995.0
2006-03-14 04:59:00,0.68973,0.68973,0.68967,0.68967,14400000.0
2006-03-14 05:00:00,0.68965,0.68968,0.68965,0.68965,127699998.0
2006-03-14 05:01:00,0.68961,0.68969,0.68961,0.68966,122699999.0
2006-03-14 05:02:00,0.68967,0.6897,0.68965,0.6897,137100000.0
2006-03-14 05:03:00,0.68972,0.68972,0.68968,0.68968,86800002.0
2006-03-14 05:04:00,0.68965,0.68968,0.68965,0.68968,56999998.0
2006-03-14 05:05:00,0.68972,0.68972,0.68972,0.68972,44700001.0
2006-03-14 05:06:00,0.68968,0.68968,0.68965,0.68965,31900001.0
2006-03-14 05:07:00,0.68962,0.68962,0.68962,0.68962,40299999.0
2006-03-14 05:08:00,0.68963,0.68965,0.6896,0.6896,118800001.0
2006-03-14 05:09:00,0.68958,0.68971,0.68958,0.68971,147300001.0
2006-03-14 05:10:00,0.68969,0.68969,0.68958,0.68958,238200001.0
2006-03-14 05:11:00,0.68962,0.68964,0.68958,0.6896,164199993.0
2006-03-14 05:12:00,0.6897,0.6897,0.68966,0.68966,43100000.0
2006-03-14 05:13:00,0.68969,0.6897,0.68963,0.6897,70900001.0
2006-03-14 05:14:00,0.68971,0.68971,0.68963,0.68963,87399999.0
2006-03-14 05:15:00,0.68966,0.68972,0.68965,0.68968,196300002.0
2006-03-14 05:16:00,0.68965,0.68972,0.68961,0.68972,165499996.0
2006-03-14 05:17:00,0.68969,0.68969,0.68965,0.68966,206300002.0
2006-03-14 05:18:00,0.6896,0.68969,0.6896,0.68968,62700000.0
2006-03-14 05:19:00,0.68971,0.68971,0.68969,0.68969,79400002.0
2006-03-14 05:20:00,0.68963,0.68963,0.68963,0.68963,27299999.0
2006-03-14 05:21:00,0.68956,0.68956,0.6895,0.6895,45500000.0
2006-03-14 05:22:00,0.68944,0.68945,0.6894,0.68945,81100000.0
2006-03-14 05:23:00,0.68945,0.68945,0.68945,0.68945,4000000.0
2006-03-14 05:24:00,0.68949,0.68955,0.68946,0.68946,148300003.0
2006-03-14 05:25:00,0.68948,0.68948,0.68937,0.68942,129800003.0
2006-03-14 05:26:00,0.68945,0.68958,0.68945,0.6895,111700000.0
2006-03-14 05:27:00,0.68955,0.68956,0.68955,0.68956,17600000.0
2006-03-14 05:28:00,0.68957,0.68957,0.68944,0.68944,124599999.0
2006-03-14 05:29:00,0.68947,0.68951,0.68944,0.68944,177300003.0
2006-03-14 05:30:00,0.68945,0.6895,0.68942,0.68942,129300003.0
2006-03-14 05:31:00,0.68941,0.68944,0.68938,0.68941,42400000.0
2006-03-14 05:32:00,0.6894,0.68945,0.6894,0.68942,201900002.0
2006-03-14 05:33:00,0.68948,0.68948,0.6894,0.68942,129399998.0
2006-03-14 05:34:00,0.6894,0.68945,0.6894,0.68942,32800000.0
2006-03-14 05:35:00,0.68944,0.68944,0.6894,0.68941,126000001.0
2006-03-14 05:36:00,0.6894,0.68942,0.6894,0.68942,75999998.0
2006-03-14 05:37:00,0.68943,0.68948,0.68941,0.68943,81500002.0
2006-03-14 05:38:00,0.68945,0.68948,0.68945,0.68948,71800001.0
2006-03-14 05:39:00,0.68947,0.68947,0.68945,0.68945,37500001.0
2006-03-14 05:40:00,0.68954,0.68954,0.68948,0.68952,46200000.0
2006-03-14 05:41:00,0.68949,0.68949,0.68945,0.68949,151100002.0
2006-03-14 05:42:00,0.68948,0.6895,0.68948,0.6895,240500001.0
2006-03-14 05:43:00,0.68947,0.68949,0.68942,0.68949,179600003.0
2006-03-14 05:44:00,0.68952,0.68952,0.68943,0.68943,212599999.0
2006-03-14 05:45:00,0.68944,0.68952,0.6894,0.6894,130999999.0
2006-03-14 05:46:00,0.68945,0.68945,0.68945,0.68945,43900002.0
2006-03-14 05:47:00,0.68939,0.6894,0.68929,0.68933,180700000.0
2006-03-14 05:48:00,0.68929,0.68933,0.68927,0.68929,94400002.0
2006-03-14 05:49:00,0.68934,0.68941,0.68934,0.68934,190799997.0
2006-03-14 05:50:00,0.68942,0.68945,0.68942,0.68944,90200002.0
2006-03-14 05:51:00,0.68947,0.68947,0.68938,0.68946,101200002.0
2006-03-14 05:52:00,0.68944,0.68948,0.68941,0.68942,64399999.0
2006-03-14 05:53:00,0.68938,0.6894,0.68937,0.68937,6800000.0
2006-03-14 05:54:00,0.68937,0.68947,0.68935,0.68939,78600000.0
2006-03-14 05:55:00,0.6894,0.68941,0.68936,0.6894,75800001.0
2006-03-14 05:56:00,0.68949,0.68949,0.68941,0.68942,243500001.0
2006-03-14 05:57:00,0.68942,0.68948,0.68942,0.68945,66299999.0
2006-03-14 05:58:00,0.68945,0.68945,0.68945,0.68945,7300000.0
2006-03-14 05:59:00,0.68942,0.68947,0.6894,0.68946,181800002.0
2006-03-14 06:00:00,0.68946,0.68949,0.68944,0.68949,146300001.0
2006-03-14 06:01:00,0.68948,0.68949,0.68942,0.68942,56299999.0
2006-03-14 06:02:00,0.68939,0.68947,0.68939,0.68945,170599998.0
2006-03-14 06:03:00,0.68943,0.68943,0.68936,0.68937,26400000.0
2006-03-14 06:04:00,0.68936,0.68942,0.68933,0.68937,177999999.0
2006-03-14 06:05:00,0.6894,0.68943,0.6894,0.68943,34500000.0
2006-03-14 06:06:00,0.6894,0.68945,0.6894,0.68943,144099998.0
2006-03-14 06:07:00,0.68945,0.68945,0.6894,0.68945,182500003.0
2006-03-14 06:08:00,0.68944,0.68957,0.68944,0.68957,73700002.0
2006-03-14 06:09:00,0.68957,0.68971,0.68955,0.68961,248500002.0
2006-03-14 06:10:00,0.68952,0.68952,0.68951,0.68951,12000000.0
2006-03-14 06:11:00,0.68944,0.68948,0.68941,0.68945,159799999.0
2006-03-14 06:12:00,0.68945,0.68948,0.68942,0.68942,118500001.0
2006-03-14 06:13:00,0.68944,0.68945,0.68944,0.68945,88599998.0
2006-03-14 06:14:00,0.68945,0.68954,0.68943,0.68949,130500002.0
2006-03-14 06:15:00,0.68948,0.68953,0.68946,0.68948,108800003.0
2006-03-14 06:16:00,0.6895,0.6895,0.68945,0.6895,190200002.0
2006-03-14 06:17:00,0.68948,0.6895,0.68945,0.68948,136199998.0
2006-03-14 06:18:00,0.68947,0.68956,0.68947,0.68956,23900000.0
2006-03-14 06:19:00,0.68955,0.68957,0.68952,0.68956,178600003.0
2006-03-14 06:20:00,0.68957,0.6896,0.68954,0.68954,54300000.0
2006-03-14 06:21:00,0.68956,0.68958,0.68956,0.68956,107600000.0
2006-03-14 06:22:00,0.68957,0.68968,0.68957,0.68958,107999999.0
2006-03-14 06:23:00,0.68957,0.68963,0.68956,0.68957,138499997.0
2006-03-14 06:24:00,0.68958,0.68969,0.68954,0.68965,155800004.0
2006-03-14 06:25:00,0.68971,0.68973,0.68961,0.68973,169999998.0
2006-03-14 06:26:00,0.68968,0.68971,0.6896,0.6896,75900001.0
2006-03-14 06:27:00,0.68957,0.6896,0.68955,0.68955,227599998.0
2006-03-14 06:28:00,0.68959,0.68967,0.68959,0.68966,53500000.0
2006-03-14 06:29:00,0.68968,0.68976,0.68966,0.68966,235800004.0
2006-03-14 06:30:00,0.68964,0.68977,0.68961,0.68977,286600001.0
2006-03-14 06:31:00,0.68973,0.68975,0.68964,0.6897,80400001.0
2006-03-14 06:32:00,0.68971,0.68971,0.68969,0.68969,27099999.0
2006-03-14 06:33:00,0.68964,0.68972,0.68964,0.68972,126900001.0
2006-03-14 06:34:00,0.68966,0.68967,0.68966,0.68967,25700000.0
2006-03-14 06:35:00,0.68966,0.6897,0.68962,0.68962,192700000.0
2006-03-14 06:36:00,0.68958,0.68961,0.68958,0.68958,116799998.0
2006-03-14 06:37:00,0.68965,0.68965,0.68953,0.68958,118300000.0
2006-03-14 06:38:00,0.68952,0.68962,0.68952,0.6896,109999997.0
2006-03-14 06:39:00,0.6896,0.68964,0.68953,0.68959,271799999.0
2006-03-14 06:40:00,0.68963,0.68964,0.68959,0.68964,54199998.0
2006-03-14 06:41:00,0.6896,0.68965,0.68957,0.68957,188999999.0
2006-03-14 06:42:00,0.68953,0.68957,0.68953,0.68957,48600001.0
2006-03-14 06:43:00,0.68953,0.68953,0.68953,0.68953,30299999.0
2006-03-14 06:44:00,0.68955,0.68955,0.6895,0.6895,156100003.0
2006-03-14 06:45:00,0.68957,0.68957,0.68948,0.68948,101899998.0
2006-03-14 06:46:00,0.6895,0.68957,0.6895,0.6895,188000000.0
2006-03-14 06:47:00,0.68952,0.68958,0.68952,0.68955,101699997.0
2006-03-14 06:48:00,0.68955,0.68961,0.68955,0.68961,92699997.0
2006-03-14 06:49:00,0.68965,0.68965,0.68965,0.68965,23100000.0
2006-03-14 06:50:00,0.68962,0.68965,0.68962,0.68965,30299999.0
2006-03-14 06:51:00,0.68962,0.68962,0.68958,0.68958,24500000.0
2006-03-14 06:52:00,0.68962,0.68968,0.68962,0.68968,189400001.0
2006-03-14 06:53:00,0.68969,0.68977,0.68964,0.68964,151899995.0
2006-03-14 06:54:00,0.68964,0.68965,0.68964,0.68965,44200001.0
2006-03-14 06:55:00,0.68967,0.68969,0.68962,0.68962,59000000.0
2006-03-14 06:56:00,0.6896,0.6897,0.6896,0.68967,131500001.0
2006-03-14 06:57:00,0.68971,0.68977,0.68968,0.68973,140299999.0
2006-03-14 06:58:00,0.68973,0.68973,0.68962,0.6897,82200001.0
2006-03-14 06:59:00,0.68965,0.68973,0.68965,0.68973,40300000.0
2006-03-14 07:00:00,0.6897,0.68971,0.68968,0.68971,74200001.0
2006-03-14 07:01:00,0.68967,0.68974,0.68967,0.68972,70699999.0
2006-03-14 07:02:00,0.68971,0.68975,0.68969,0.68972,141099997.0
2006-03-14 07:03:00,0.68975,0.68977,0.68975,0.68977,5600000.0
2006-03-14 07:04:00,0.68972,0.68978,0.68972,0.68978,18300000.0
2006-03-14 07:05:00,0.68972,0.68972,0.68972,0.68972,10400000.0
2006-03-14 07:06:00,0.68973,0.68973,0.68969,0.68969,50900000.0
2006-03-14 07:07:00,0.68968,0.68968,0.68967,0.68967,7400000.0
2006-03-14 07:08:00,0.68967,0.6897,0.68967,0.68967,152000000.0
2006-03-14 07:09:00,0.68967,0.6897,0.68967,0.6897,98099998.0
2006-03-14 07:10:00,0.68967,0.6897,0.68967,0.68967,166899995.0
2006-03-14 07:11:00,0.68968,0.6897,0.68967,0.6897,63699999.0
2006-03-14 07:12:00,0.6897,0.68974,0.68966,0.68969,89400000.0
2006-03-14 07:13:00,0.6897,0.68974,0.6897,0.68971,113200002.0
2006-03-14 07:14:00,0.68969,0.6897,0.68961,0.68967,263699998.0
2006-03-14 07:15:00,0.68971,0.68973,0.68968,0.6897,132200002.0
2006-03-14 07:16:00,0.6897,0.68975,0.68968,0.68971,156700002.0
2006-03-14 07:17:00,0.68968,0.68971,0.68968,0.68971,165100001.0
2006-03-14 07:18:00,0.6897,0.6897,0.68965,0.68967,127199997.0
2006-03-14 07:19:00,0.68967,0.68972,0.68967,0.68968,213399999.0
2006-03-14 07:20:00,0.68968,0.6897,0.68965,0.68965,196399998.0
2006-03-14 07:21:00,0.6897,0.6897,0.68968,0.68968,91900002.0
2006-03-14 07:22:00,0.68969,0.68969,0.68968,0.68968,87499999.0
2006-03-14 07:23:00,0.68961,0.68961,0.68959,0.68959,51999999.0
2006-03-14 07:24:00,0.68955,0.68957,0.68955,0.68957,69999999.0
2006-03-14 07:25:00,0.68953,0.68955,0.68953,0.68955,59799999.0
2006-03-14 07:26:00,0.68957,0.6896,0.68957,0.6896,46100001.0
2006-03-14 07:27:00,0.6896,0.68962,0.6896,0.68961,71800001.0
2006-03-14 07:28:00,0.68958,0.68959,0.68951,0.68959,314199996.0
2006-03-14 07:29:00,0.6896,0.6896,0.68955,0.6896,133200000.0
2006-03-14 07:30:00,0.68958,0.6896,0.68953,0.68954,151900000.0
2006-03-14 07:31:00,0.68958,0.68958,0.68952,0.68952,72100003.0
2006-03-14 07:32:00,0.68953,0.68955,0.6895,0.68955,32500000.0
2006-03-14 07:33:00,0.68955,0.68955,0.68953,0.68953,120499999.0
2006-03-14 07:34:00,0.6895,0.68958,0.6895,0.68955,184500000.0
2006-03-14 07:35:00,0.68957,0.68959,0.68953,0.68953,119899999.0
2006-03-14 07:36:00,0.68958,0.6896,0.68958,0.6896,51899998.0
2006-03-14 07:37:00,0.68967,0.6897,0.68963,0.68966,247600002.0
2006-03-14 07:38:00,0.68965,0.68965,0.68962,0.68965,125600002.0
2006-03-14 07:39:00,0.68962,0.68968,0.68962,0.68962,128100001.0
2006-03-14 07:40:00,0.68967,0.6898,0.68967,0.68969,155600002.0
2006-03-14 07:41:00,0.68972,0.68977,0.68967,0.68967,155200000.0
2006-03-14 07:42:00,0.68963,0.68967,0.68963,0.68966,55000000.0
2006-03-14 07:43:00,0.68965,0.68972,0.68965,0.68968,91300002.0
2006-03-14 07:44:00,0.68965,0.68968,0.68965,0.68968,67100000.0
2006-03-14 07:45:00,0.68965,0.68967,0.6896,0.6896,67700001.0
2006-03-14 07:46:00,0.6896,0.68965,0.6896,0.6896,71200000.0
2006-03-14 07:47:00,0.68965,0.68965,0.68965,0.68965,78199998.0
2006-03-14 07:48:00,0.68963,0.68969,0.68962,0.68965,91099999.0
2006-03-14 07:49:00,0.68968,0.68973,0.68968,0.6897,184500000.0
2006-03-14 07:50:00,0.68972,0.68976,0.6897,0.68971,135500000.0
2006-03-14 07:51:00,0.68965,0.68976,0.68965,0.68971,202300000.0
2006-03-14 07:52:00,0.68975,0.68975,0.68972,0.68972,29700000.0
2006-03-14 07:53:00,0.6897,0.68976,0.68968,0.68975,127499998.0
2006-03-14 07:54:00,0.68972,0.68975,0.68972,0.68972,136200002.0
2006-03-14 07:55:00,0.6897,0.68971,0.68966,0.6897,146700003.0
2006-03-14 07:56:00,0.68966,0.68973,0.68965,0.68967,90400001.0
2006-03-14 07:57:00,0.68962,0.68965,0.68962,0.68965,30200000.0
2006-03-14 07:58:00,0.68965,0.68965,0.6896,0.6896,245899992.0
2006-03-14 07:59:00,0.6896,0.68962,0.6896,0.68962,23800000.0
2006-03-14 08:00:00,0.68955,0.68957,0.68951,0.68953,216799998.0
2006-03-14 08:01:00,0.68951,0.68951,0.68941,0.68941,74300000.0
2006-03-14 08:02:00,0.68941,0.68944,0.68934,0.68944,74200001.0
2006-03-14 08:03:00,0.68949,0.68956,0.68948,0.68953,74400001.0
2006-03-14 08:04:00,0.68948,0.68954,0.68948,0.68954,141100002.0
2006-03-14 08:05:00,0.68953,0.68955,0.68953,0.68955,40100001.0
2006-03-14 08:06:00,0.68953,0.68955,0.68953,0.68955,21000000.0
2006-03-14 08:07:00,0.6895,0.6895,0.68948,0.68948,20700000.0
2006-03-14 08:08:00,0.68947,0.68948,0.68947,0.68948,41600001.0
2006-03-14 08:09:00,0.68953,0.68957,0.68953,0.68957,12100000.0
2006-03-14 08:10:00,0.68957,0.68957,0.6895,0.68955,46800000.0
2006-03-14 08:11:00,0.68952,0.68955,0.68952,0.68953,80700000.0
2006-03-14 08:12:00,0.68957,0.68957,0.6895,0.68955,245699995.0
2006-03-14 08:13:00,0.68953,0.68958,0.68953,0.68956,87100003.0
2006-03-14 08:14:00,0.68958,0.68962,0.68954,0.68961,107900002.0
2006-03-14 08:15:00,0.68967,0.68967,0.6896,0.6896,36700000.0
2006-03-14 08:16:00,0.68962,0.68963,0.68962,0.68963,15900000.0
2006-03-14 08:17:00,0.68968,0.68974,0.68968,0.68974,32800000.0
2006-03-14 08:18:00,0.68974,0.68975,0.6897,0.68975,198800001.0
2006-03-14 08:19:00,0.68973,0.68975,0.68973,0.68975,46199999.0
2006-03-14 08:20:00,0.68973,0.68973,0.68973,0.68973,36900002.0
2006-03-14 08:21:00,0.68977,0.68977,0.6897,0.6897,58500000.0
2006-03-14 08:22:00,0.68977,0.68977,0.68968,0.68973,77399999.0
2006-03-14 08:23:00,0.68973,0.68973,0.68969,0.68972,116700001.0
2006-03-14 08:24:00,0.68973,0.68975,0.68971,0.68975,220099997.0
2006-03-14 08:25:00,0.6897,0.68976,0.6897,0.68971,88799999.0
2006-03-14 08:26:00,0.68972,0.68975,0.6897,0.6897,246999996.0
2006-03-14 08:27:00,0.68974,0.68978,0.68972,0.68972,73500002.0
2006-03-14 08:28:00,0.68975,0.68975,0.68975,0.68975,35099998.0
2006-03-14 08:29:00,0.68974,0.68979,0.6897,0.6897,140600000.0
2006-03-14 08:30:00,0.68974,0.68978,0.68973,0.68975,95600000.0
2006-03-14 08:31:00,0.68972,0.68978,0.6897,0.68972,119499999.0
2006-03-14 08:32:00,0.68972,0.6898,0.68972,0.68976,117400001.0
2006-03-14 08:33:00,0.68973,0.68979,0.68973,0.68978,142999997.0
2006-03-14 08:34:00,0.68974,0.68975,0.6897,0.68975,129899999.0
2006-03-14 08:35:00,0.68973,0.68973,0.68972,0.68972,35900000.0
2006-03-14 08:36:00,0.68972,0.68976,0.68972,0.68976,125499995.0
2006-03-14 08:37:00,0.68977,0.68978,0.68969,0.68976,134200000.0
2006-03-14 08:38:00,0.68975,0.68975,0.68972,0.68973,174800003.0
2006-03-14 08:39:00,0.6897,0.68977,0.6897,0.68975,121199998.0
2006-03-14 08:40:00,0.68966,0.68976,0.68963,0.68976,94100000.0
2006-03-14 08:41:00,0.68976,0.6898,0.68972,0.6898,67100001.0
2006-03-14 08:42:00,0.6897,0.68978,0.6897,0.68975,163899998.0
2006-03-14 08:43:00,0.68971,0.68973,0.68965,0.68965,101400000.0
2006-03-14 08:44:00,0.68967,0.6898,0.68965,0.68975,180999998.0
2006-03-14 08:45:00,0.68966,0.68975,0.68966,0.68971,131699998.0
2006-03-14 08:46:00,0.6897,0.68976,0.6897,0.68975,118800000.0
2006-03-14 08:47:00,0.68975,0.68983,0.68975,0.68979,137899997.0
2006-03-14 08:48:00,0.68978,0.68978,0.6897,0.68972,170799998.0
2006-03-14 08:49:00,0.68975,0.68978,0.6897,0.68972,177100002.0
2006-03-14 08:50:00,0.68969,0.68969,0.68964,0.68964,67200002.0
2006-03-14 08:51:00,0.68969,0.68969,0.68962,0.68965,191600001.0
2006-03-14 08:52:00,0.68962,0.68966,0.68959,0.68966,134199997.0
2006-03-14 08:53:00,0.68962,0.68969,0.68962,0.68966,58500000.0
2006-03-14 08:54:00,0.68962,0.68965,0.68962,0.68965,9500000.0
2006-03-14 08:55:00,0.68971,0.68976,0.68971,0.68976,66199999.0
2006-03-14 08:56:00,0.68973,0.68973,0.68965,0.6897,58000000.0
2006-03-14 08:57:00,0.68968,0.68968,0.68964,0.68964,81099998.0
2006-03-14 08:58:00,0.6896,0.68964,0.68959,0.68963,202599999.0
2006-03-14 08:59:00,0.68963,0.68974,0.68963,0.68971,218199997.0
2006-03-14 09:00:00,0.68971,0.68981,0.68971,0.68981,112699999.0
2006-03-14 09:01:00,0.68983,0.68987,0.68976,0.68983,103000000.0
2006-03-14 09:02:00,0.68986,0.68988,0.68984,0.68984,87500000.0
2006-03-14 09:03:00,0.6899,0.69001,0.6899,0.69,80900001.0
2006-03-14 09:04:00,0.69001,0.69001,0.68993,0.68993,187599996.0
2006-03-14 09:05:00,0.68988,0.68988,0.68973,0.68986,80699998.0
2006-03-14 09:06:00,0.68993,0.69001,0.68984,0.68995,162599999.0
2006-03-14 09:07:00,0.68991,0.68997,0.68983,0.6899,134399997.0
2006-03-14 09:08:00,0.68986,0.68996,0.68986,0.68987,251799998.0
2006-03-14 09:09:00,0.6899,0.68992,0.68985,0.6899,159500000.0
2006-03-14 09:10:00,0.68989,0.68989,0.68982,0.68985,99500000.0
2006-03-14 09:11:00,0.68985,0.68991,0.68984,0.68985,191799998.0
2006-03-14 09:12:00,0.68986,0.68995,0.68986,0.68995,20900000.0
2006-03-14 09:13:00,0.68996,0.69001,0.68988,0.69001,102399997.0
2006-03-14 09:14:00,0.69004,0.69013,0.69004,0.6901,109899998.0
2006-03-14 09:15:00,0.69006,0.69009,0.69003,0.69009,103400002.0
2006-03-14 09:16:00,0.69004,0.69005,0.68997,0.69005,188100007.0
2006-03-14 09:17:00,0.69004,0.69011,0.69002,0.69007,194599999.0
2006-03-14 09:18:00,0.69007,0.69014,0.69006,0.69011,209800000.0
2006-03-14 09:19:00,0.69004,0.69013,0.69004,0.69009,122599998.0
2006-03-14 09:20:00,0.69017,0.69018,0.69017,0.69018,33500001.0
2006-03-14 09:21:00,0.69023,0.69023,0.69015,0.69022,111100000.0
2006-03-14 09:22:00,0.69016,0.69016,0.69004,0.69012,106100003.0
2006-03-14 09:23:00,0.69012,0.6902,0.69009,0.69009,206100000.0
2006-03-14 09:24:00,0.69007,0.6901,0.68998,0.68998,34900000.0
2006-03-14 09:25:00,0.69,0.69003,0.68996,0.68997,170000000.0
2006-03-14 09:26:00,0.68995,0.68997,0.6899,0.68991,67200000.0
2006-03-14 09:27:00,0.68996,0.68998,0.68993,0.68994,176600002.0
2006-03-14 09:28:00,0.68992,0.68992,0.68988,0.68992,173100000.0
2006-03-14 09:29:00,0.68989,0.69001,0.68989,0.68997,122600000.0
2006-03-14 09:30:00,0.68998,0.69001,0.68991,0.68998,194399995.0
2006-03-14 09:31:00,0.68995,0.69007,0.68993,0.69004,162700000.0
2006-03-14 09:32:00,0.69004,0.69008,0.69004,0.69005,137100002.0
2006-03-14 09:33:00,0.69001,0.69001,0.68993,0.68993,120000002.0
2006-03-14 09:34:00,0.68988,0.68988,0.68976,0.68981,103499999.0
2006-03-14 09:35:00,0.6899,0.69006,0.6899,0.69006,73600002.0
2006-03-14 09:36:00,0.69003,0.69003,0.68992,0.68992,174899999.0
2006-03-14 09:37:00,0.68997,0.69002,0.68995,0.69002,202200000.0
2006-03-14 09:38:00,0.69008,0.69008,0.69002,0.69002,186600001.0
2006-03-14 09:39:00,0.68999,0.69003,0.68998,0.68998,168400000.0
2006-03-14 09:40:00,0.68999,0.69005,0.68995,0.69005,134800003.0
2006-03-14 09:41:00,0.69008,0.69008,0.69001,0.69003,174499999.0
2006-03-14 09:42:00,0.6901,0.69016,0.69004,0.69012,246400004.0
2006-03-14 09:43:00,0.69011,0.69016,0.69006,0.69013,99600000.0
2006-03-14 09:44:00,0.69006,0.69009,0.69004,0.69004,142100003.0
2006-03-14 09:45:00,0.69002,0.69005,0.68994,0.68998,240399997.0
2006-03-14 09:46:00,0.69005,0.69008,0.69005,0.69008,89499998.0
2006-03-14 09:47:00,0.69013,0.69013,0.69003,0.69003,196599999.0
2006-03-14 09:48:00,0.69,0.69008,0.69,0.69006,185600001.0
2006-03-14 09:49:00,0.69005,0.69005,0.68998,0.69003,98100003.0
2006-03-14 09:50:00,0.69006,0.69007,0.69,0.69,157300002.0
2006-03-14 09:51:00,0.68999,0.68999,0.68992,0.68994,130100001.0
2006-03-14 09:52:00,0.68997,0.68997,0.68995,0.68997,63299999.0
2006-03-14 09:53:00,0.68995,0.68995,0.68988,0.68995,263800001.0
2006-03-14 09:54:00,0.6899,0.68999,0.68988,0.68997,206900000.0
2006-03-14 09:55:00,0.68992,0.68997,0.68986,0.68997,140100002.0
2006-03-14 09:56:00,0.68996,0.69001,0.68995,0.69,137100004.0
2006-03-14 09:57:00,0.69004,0.69007,0.68998,0.69005,113400001.0
2006-03-14 09:58:00,0.69005,0.69009,0.68997,0.69002,265899994.0
2006-03-14 09:59:00,0.69007,0.69009,0.69005,0.69005,79300001.0
2006-03-14 10:00:00,0.69012,0.69016,0.69007,0.6901,119200001.0
2006-03-14 10:01:00,0.69009,0.69016,0.69009,0.69016,68000002.0
2006-03-14 10:02:00,0.69019,0.6903,0.69019,0.6903,265399995.0
2006-03-14 10:03:00,0.69033,0.69033,0.6902,0.69029,252300000.0
2006-03-14 10:04:00,0.69024,0.69032,0.69021,0.69032,232600003.0
2006-03-14 10:05:00,0.6903,0.69044,0.6903,0.69044,182599998.0
2006-03-14 10:06:00,0.69043,0.69051,0.69038,0.69038,142699998.0
2006-03-14 10:07:00,0.69036,0.69042,0.69031,0.69033,212800002.0
2006-03-14 10:08:00,0.6903,0.6903,0.69015,0.69018,174800001.0
2006-03-14 10:09:00,0.69015,0.69018,0.69014,0.69015,147500001.0
2006-03-14 10:10:00,0.69013,0.69016,0.69008,0.69013,125000001.0
2006-03-14 10:11:00,0.69015,0.69021,0.69011,0.69015,390599997.0
2006-03-14 10:12:00,0.69014,0.69016,0.69007,0.69007,151499998.0
2006-03-14 10:13:00,0.69011,0.69019,0.69011,0.69016,67899998.0
2006-03-14 10:14:00,0.69017,0.69022,0.69017,0.69019,121500001.0
2006-03-14 10:15:00,0.69017,0.69017,0.69007,0.69014,159200000.0
2006-03-14 10:16:00,0.69021,0.69022,0.69015,0.69017,148300002.0
2006-03-14 10:17:00,0.69013,0.6902,0.69008,0.6902,321899995.0
2006-03-14 10:18:00,0.69021,0.69026,0.69018,0.69018,187900003.0
2006-03-14 10:19:00,0.69022,0.69022,0.69017,0.69017,166100001.0
2006-03-14 10:20:00,0.69015,0.69019,0.69015,0.69019,111999996.0
2006-03-14 10:21:00,0.69016,0.69023,0.69014,0.69014,118400000.0
2006-03-14 10:22:00,0.69013,0.69017,0.69011,0.69012,185000001.0
2006-03-14 10:23:00,0.69012,0.69019,0.69009,0.69009,122699998.0
2006-03-14 10:24:00,0.6901,0.69015,0.6901,0.69015,52700002.0
2006-03-14 10:25:00,0.69011,0.69012,0.69004,0.69007,67099999.0
2006-03-14 10:26:00,0.69006,0.69008,0.69002,0.69002,109100003.0
2006-03-14 10:27:00,0.69003,0.69009,0.68999,0.69005,87899999.0
2006-03-14 10:28:00,0.69002,0.69009,0.68999,0.69005,246099999.0
2006-03-14 10:29:00,0.69002,0.69005,0.69,0.69002,192200003.0
2006-03-14 10:30:00,0.69002,0.69002,0.68982,0.68982,220199999.0
2006-03-14 10:31:00,0.68982,0.68992,0.68978,0.68992,130999997.0
2006-03-14 10:32:00,0.68993,0.68998,0.6899,0.68995,99600000.0
2006-03-14 10:33:00,0.68995,0.68999,0.68992,0.68999,112899998.0
2006-03-14 10:34:00,0.69001,0.69002,0.68995,0.68995,154000003.0
2006-03-14 10:35:00,0.68993,0.68998,0.68983,0.68998,151600004.0
2006-03-14 10:36:00,0.68999,0.69,0.68992,0.69,179999997.0
2006-03-14 10:37:00,0.69,0.69004,0.68998,0.69004,56800000.0
2006-03-14 10:38:00,0.69004,0.69006,0.68999,0.69004,119400000.0
2006-03-14 10:39:00,0.69008,0.69008,0.69002,0.69003,173299999.0
2006-03-14 10:40:00,0.69002,0.69002,0.68998,0.68998,49900001.0
2006-03-14 10:41:00,0.69,0.69,0.68993,0.68993,169199998.0
2006-03-14 10:42:00,0.68991,0.68992,0.68982,0.68982,156000005.0
2006-03-14 10:43:00,0.68986,0.68995,0.68986,0.6899,176999998.0
2006-03-14 10:44:00,0.68989,0.68995,0.68986,0.68993,314400001.0
2006-03-14 10:45:00,0.68995,0.69001,0.6899,0.69001,187499997.0
2006-03-14 10:46:00,0.68995,0.69,0.68995,0.68997,165199999.0
2006-03-14 10:47:00,0.68997,0.69002,0.68996,0.68997,162700000.0
2006-03-14 10:48:00,0.68998,0.68998,0.68992,0.68997,196600003.0
2006-03-14 10:49:00,0.68991,0.68996,0.68988,0.68996,88600000.0
2006-03-14 10:50:00,0.68997,0.69002,0.68995,0.68995,103700000.0
2006-03-14 10:51:00,0.68998,0.69002,0.68998,0.69002,164400002.0
2006-03-14 10:52:00,0.69,0.69,0.68997,0.69,92700001.0
2006-03-14 10:53:00,0.68998,0.69,0.68995,0.68995,93799998.0
2006-03-14 10:54:00,0.68997,0.68998,0.6899,0.6899,155999999.0
2006-03-14 10:55:00,0.6899,0.69001,0.68986,0.69001,100800002.0
2006-03-14 10:56:00,0.68998,0.68999,0.68986,0.68995,210800002.0
2006-03-14 10:57:00,0.6899,0.68996,0.6899,0.68992,150199998.0
2006-03-14 10:58:00,0.68992,0.68992,0.6899,0.68991,66900002.0
2006-03-14 10:59:00,0.68987,0.68988,0.68982,0.68987,136599998.0
2006-03-14 11:00:00,0.68987,0.68987,0.68985,0.68986,61399998.0
2006-03-14 11:01:00,0.68992,0.68995,0.68985,0.68995,217399998.0
2006-03-14 11:02:00,0.68994,0.69,0.68994,0.68997,133100001.0
2006-03-14 11:03:00,0.68995,0.68995,0.68989,0.68989,43900001.0
2006-03-14 11:04:00,0.68989,0.68996,0.68982,0.68996,319500000.0
2006-03-14 11:05:00,0.68991,0.68991,0.6899,0.6899,27999999.0
2006-03-14 11:06:00,0.68993,0.68997,0.68993,0.68995,135099998.0
2006-03-14 11:07:00,0.68991,0.68999,0.6899,0.68993,119700000.0
2006-03-14 11:08:00,0.69,0.69,0.68992,0.68993,123400000.0
2006-03-14 11:09:00,0.69,0.69,0.68991,0.68995,321400000.0
2006-03-14 11:10:00,0.68997,0.69001,0.68997,0.68999,96400000.0
2006-03-14 11:11:00,0.69007,0.69007,0.68997,0.69005,200000000.0
2006-03-14 11:12:00,0.69004,0.69009,0.69001,0.69006,102899998.0
2006-03-14 11:13:00,0.69005,0.69012,0.69005,0.6901,114699999.0
2006-03-14 11:14:00,0.69012,0.69012,0.69004,0.6901,68400001.0
2006-03-14 11:15:00,0.69015,0.69015,0.69009,0.69014,75100002.0
2006-03-14 11:16:00,0.69015,0.69015,0.6901,0.69015,199600003.0
2006-03-14 11:17:00,0.69015,0.69016,0.69008,0.69016,128100000.0
2006-03-14 11:18:00,0.69016,0.69018,0.69007,0.69007,198200000.0
2006-03-14 11:19:00,0.69012,0.69012,0.69001,0.6901,165799997.0
2006-03-14 11:20:00,0.69007,0.69009,0.68998,0.68998,55899998.0
2006-03-14 11:21:00,0.69004,0.69007,0.69002,0.69002,143400001.0
2006-03-14 11:22:00,0.68999,0.69003,0.68995,0.69001,123800003.0
2006-03-14 11:23:00,0.69003,0.69003,0.68992,0.68992,149400003.0
2006-03-14 11:24:00,0.69003,0.69009,0.68996,0.68999,153000000.0
2006-03-14 11:25:00,0.68993,0.68995,0.68988,0.68993,195599995.0
2006-03-14 11:26:00,0.68994,0.69,0.68991,0.68995,159699998.0
2006-03-14 11:27:00,0.68993,0.68998,0.6899,0.6899,167599996.0
2006-03-14 11:28:00,0.68994,0.68998,0.6899,0.68994,192599999.0
2006-03-14 11:29:00,0.68992,0.68996,0.68986,0.68991,186600000.0
2006-03-14 11:30:00,0.68991,0.68991,0.68982,0.68988,223600000.0
2006-03-14 11:31:00,0.68985,0.68987,0.68981,0.68984,167800005.0
2006-03-14 11:32:00,0.68992,0.68992,0.68979,0.68986,124300001.0
2006-03-14 11:33:00,0.68987,0.68995,0.68983,0.6899,189200000.0
2006-03-14 11:34:00,0.6899,0.6899,0.68976,0.68978,52400001.0
2006-03-14 11:35:00,0.68975,0.68983,0.68975,0.68981,146800003.0
2006-03-14 11:36:00,0.68982,0.68985,0.68973,0.68978,224900001.0
2006-03-14 11:37:00,0.68983,0.68985,0.68971,0.68978,235299997.0
2006-03-14 11:38:00,0.68973,0.68977,0.68972,0.68973,164399999.0
2006-03-14 11:39:00,0.68972,0.68978,0.68968,0.68978,109600001.0
2006-03-14 11:40:00,0.68979,0.68979,0.68967,0.68974,215700001.0
2006-03-14 11:41:00,0.68973,0.68973,0.68963,0.68965,133899999.0
2006-03-14 11:42:00,0.68965,0.68966,0.68959,0.6896,71400000.0
2006-03-14 11:43:00,0.68966,0.68974,0.68966,0.68974,38700000.0
2006-03-14 11:44:00,0.68968,0.68973,0.68963,0.6897,210199999.0
2006-03-14 11:45:00,0.68968,0.68973,0.68965,0.68973,258900005.0
2006-03-14 11:46:00,0.6897,0.68978,0.68968,0.68973,195299998.0
2006-03-14 11:47:00,0.68977,0.68979,0.6897,0.68979,142300002.0
2006-03-14 11:48:00,0.68972,0.68976,0.68969,0.68971,54600000.0
2006-03-14 11:49:00,0.68968,0.68976,0.68967,0.68975,143200002.0
2006-03-14 11:50:00,0.68962,0.68967,0.6896,0.68965,186500000.0
2006-03-14 11:51:00,0.68964,0.68964,0.68955,0.68959,188100003.0
2006-03-14 11:52:00,0.68955,0.68961,0.68949,0.68954,100700002.0
2006-03-14 11:53:00,0.68952,0.68966,0.68951,0.68966,173800002.0
2006-03-14 11:54:00,0.68966,0.6897,0.68958,0.68968,86200000.0
2006-03-14 11:55:00,0.68975,0.68978,0.68968,0.68974,155699997.0
2006-03-14 11:56:00,0.68979,0.6899,0.68979,0.6899,127100000.0
2006-03-14 11:57:00,0.68996,0.69007,0.68996,0.69007,190800003.0
2006-03-14 11:58:00,0.69007,0.6901,0.68998,0.68999,177500002.0
2006-03-14 11:59:00,0.69002,0.69005,0.68993,0.68997,127299999.0
2006-03-14 12:00:00,0.68987,0.68987,0.68949,0.68964,176599998.0
2006-03-14 12:01:00,0.68963,0.68963,0.68943,0.68953,178200004.0
2006-03-14 12:02:00,0.68963,0.68963,0.68949,0.68958,154100001.0
2006-03-14 12:03:00,0.68953,0.68962,0.68949,0.68949,194799999.0
2006-03-14 12:04:00,0.68946,0.68951,0.68946,0.68951,97599999.0
2006-03-14 12:05:00,0.68954,0.68962,0.68949,0.68955,162900000.0
2006-03-14 12:06:00,0.68954,0.6896,0.6894,0.6894,117999999.0
2006-03-14 12:07:00,0.68934,0.68938,0.6893,0.68931,77000000.0
2006-03-14 12:08:00,0.68933,0.68936,0.68926,0.68936,165400000.0
2006-03-14 12:09:00,0.68935,0.68939,0.68925,0.68925,189000002.0
2006-03-14 12:10:00,0.68923,0.68924,0.68919,0.68921,60600002.0
2006-03-14 12:11:00,0.68919,0.68922,0.68909,0.68911,97200002.0
2006-03-14 12:12:00,0.68907,0.6891,0.68895,0.68895,90199998.0
2006-03-14 12:13:00,0.68892,0.68897,0.68889,0.68889,76500000.0
2006-03-14 12:14:00,0.68895,0.68901,0.68891,0.68891,149500000.0
2006-03-14 12:15:00,0.68885,0.68892,0.68884,0.68884,84500000.0
2006-03-14 12:16:00,0.68887,0.68904,0.68887,0.68902,109899998.0
2006-03-14 12:17:00,0.68903,0.68903,0.68893,0.689,129500002.0
2006-03-14 12:18:00,0.68899,0.68905,0.68896,0.68904,147800002.0
2006-03-14 12:19:00,0.6891,0.68912,0.68903,0.68903,95900000.0
2006-03-14 12:20:00,0.68905,0.68907,0.68902,0.68902,179100001.0
2006-03-14 12:21:00,0.68898,0.6891,0.68898,0.68904,373199996.0
2006-03-14 12:22:00,0.68907,0.68911,0.68903,0.68903,146100002.0
2006-03-14 12:23:00,0.689,0.68903,0.68897,0.689,81499998.0
2006-03-14 12:24:00,0.689,0.68905,0.68896,0.68897,115899997.0
2006-03-14 12:25:00,0.68897,0.68897,0.68886,0.6889,108300003.0
2006-03-14 12:26:00,0.68888,0.68892,0.68886,0.68886,65300001.0
2006-03-14 12:27:00,0.68887,0.68887,0.68879,0.68882,176300001.0
2006-03-14 12:28:00,0.68881,0.68885,0.68881,0.68881,119800001.0
2006-03-14 12:29:00,0.6888,0.68883,0.68876,0.6888,160900001.0
2006-03-14 12:30:00,0.68877,0.6888,0.68875,0.68877,128499997.0
2006-03-14 12:31:00,0.68875,0.68875,0.68864,0.68866,143499999.0
2006-03-14 12:32:00,0.68864,0.68871,0.6886,0.6886,206100002.0
2006-03-14 12:33:00,0.68867,0.68878,0.68867,0.68877,40700001.0
2006-03-14 12:34:00,0.68871,0.68871,0.68871,0.68871,54200002.0
2006-03-14 12:35:00,0.6887,0.68871,0.68863,0.68867,200999995.0
2006-03-14 12:36:00,0.6887,0.68873,0.68868,0.6887,90800000.0
2006-03-14 12:37:00,0.68878,0.68891,0.68878,0.68887,136800001.0
2006-03-14 12:38:00,0.68887,0.68898,0.68886,0.6889,151900002.0
2006-03-14 12:39:00,0.68894,0.68894,0.68881,0.68888,138900005.0
2006-03-14 12:40:00,0.68886,0.68896,0.68886,0.68893,95499998.0
2006-03-14 12:41:00,0.68898,0.6891,0.68898,0.68907,98000002.0
2006-03-14 12:42:00,0.68896,0.68904,0.6889,0.68895,155499999.0
2006-03-14 12:43:00,0.68897,0.68903,0.68897,0.68902,27200000.0
2006-03-14 12:44:00,0.68897,0.689,0.68891,0.68893,130199999.0
2006-03-14 12:45:00,0.68894,0.68895,0.68863,0.68895,247600002.0
2006-03-14 12:46:00,0.68895,0.68897,0.68893,0.68895,102100002.0
2006-03-14 12:47:00,0.68893,0.68898,0.68889,0.68898,100000001.0
2006-03-14 12:48:00,0.68897,0.68897,0.68886,0.68895,181100004.0
2006-03-14 12:49:00,0.6889,0.6889,0.68881,0.68881,179699996.0
2006-03-14 12:50:00,0.68885,0.68897,0.68885,0.6889,271200003.0
2006-03-14 12:51:00,0.68893,0.68897,0.68892,0.68895,222400004.0
2006-03-14 12:52:00,0.6889,0.6889,0.68873,0.68879,151599996.0
2006-03-14 12:53:00,0.68877,0.68877,0.68866,0.68866,170199999.0
2006-03-14 12:54:00,0.68865,0.68867,0.68865,0.68867,59200000.0
2006-03-14 12:55:00,0.68863,0.68863,0.68859,0.68859,22400000.0
2006-03-14 12:56:00,0.68857,0.68865,0.68857,0.68861,161199998.0
2006-03-14 12:57:00,0.68862,0.68865,0.68855,0.68865,130299998.0
2006-03-14 12:58:00,0.68863,0.68866,0.68858,0.68858,148499999.0
2006-03-14 12:59:00,0.68862,0.68869,0.68861,0.68861,205899996.0
2006-03-14 13:00:00,0.68859,0.68859,0.68849,0.68855,154200002.0
2006-03-14 13:01:00,0.68862,0.68864,0.68854,0.68855,212599998.0
2006-03-14 13:02:00,0.68856,0.68858,0.68849,0.68856,152500000.0
2006-03-14 13:03:00,0.6885,0.68859,0.6885,0.68852,111500001.0
2006-03-14 13:04:00,0.68848,0.68854,0.68842,0.6885,131400003.0
2006-03-14 13:05:00,0.68843,0.68858,0.68843,0.68851,190300001.0
2006-03-14 13:06:00,0.68851,0.68851,0.68841,0.68848,86999998.0
2006-03-14 13:07:00,0.68846,0.68852,0.68842,0.68845,212800001.0
2006-03-14 13:08:00,0.68849,0.68855,0.68846,0.6885,66100001.0
2006-03-14 13:09:00,0.68847,0.68862,0.68847,0.68849,190299999.0
2006-03-14 13:10:00,0.68845,0.68852,0.68843,0.68848,144900002.0
2006-03-14 13:11:00,0.68854,0.68854,0.6884,0.6884,99499998.0
2006-03-14 13:12:00,0.68846,0.68846,0.68829,0.68834,96700002.0
2006-03-14 13:13:00,0.68828,0.68835,0.68822,0.68826,184300002.0
2006-03-14 13:14:00,0.68823,0.68826,0.68819,0.68821,159800000.0
2006-03-14 13:15:00,0.68814,0.68821,0.68812,0.68817,95799998.0
2006-03-14 13:16:00,0.68814,0.68822,0.68814,0.68815,105100001.0
2006-03-14 13:17:00,0.6882,0.68821,0.68813,0.68817,333599998.0
2006-03-14 13:18:00,0.68805,0.68805,0.68793,0.68799,145100003.0
2006-03-14 13:19:00,0.68796,0.68797,0.68796,0.68797,11500000.0
2006-03-14 13:20:00,0.68793,0.68803,0.68793,0.68801,201700000.0
2006-03-14 13:21:00,0.68799,0.68806,0.68799,0.68803,148099998.0
2006-03-14 13:22:00,0.68798,0.68798,0.68797,0.68797,8700000.0
2006-03-14 13:23:00,0.68799,0.68812,0.68799,0.6881,80000001.0
2006-03-14 13:24:00,0.68808,0.68819,0.68808,0.68819,77700001.0
2006-03-14 13:25:00,0.68818,0.68818,0.68809,0.68813,174700000.0
2006-03-14 13:26:00,0.68822,0.68837,0.68822,0.68837,101499999.0
2006-03-14 13:27:00,0.68832,0.68837,0.68825,0.68828,155499999.0
2006-03-14 13:28:00,0.6882,0.6883,0.6882,0.68824,139300001.0
2006-03-14 13:29:00,0.68828,0.68832,0.68828,0.68832,11200000.0
2006-03-14 13:30:00,0.68837,0.6884,0.68834,0.68837,125199998.0
2006-03-14 13:31:00,0.68836,0.68836,0.68827,0.68833,128400001.0
2006-03-14 13:32:00,0.68838,0.68838,0.6883,0.68838,67799998.0
2006-03-14 13:33:00,0.68839,0.68839,0.68831,0.68832,52700001.0
2006-03-14 13:34:00,0.68837,0.68837,0.6883,0.68831,265699995.0
2006-03-14 13:35:00,0.68831,0.68837,0.68827,0.68827,141300004.0
2006-03-14 13:36:00,0.68835,0.6884,0.68831,0.6884,146399999.0
2006-03-14 13:37:00,0.68837,0.68837,0.68827,0.68833,141299999.0
2006-03-14 13:38:00,0.6883,0.68837,0.68827,0.68834,120900001.0
2006-03-14 13:39:00,0.68831,0.68835,0.68824,0.68827,229700001.0
2006-03-14 13:40:00,0.68825,0.68838,0.68825,0.68838,49800000.0
2006-03-14 13:41:00,0.68834,0.68834,0.68829,0.68829,42600000.0
2006-03-14 13:42:00,0.6884,0.68842,0.68833,0.6884,201700003.0
2006-03-14 13:43:00,0.6884,0.68847,0.68835,0.68835,152900001.0
2006-03-14 13:44:00,0.68838,0.68849,0.68838,0.68843,210200000.0
2006-03-14 13:45:00,0.68842,0.68845,0.6884,0.68842,174899999.0
2006-03-14 13:46:00,0.68839,0.68839,0.68831,0.68836,54400000.0
2006-03-14 13:47:00,0.68842,0.6885,0.68838,0.68849,228900004.0
2006-03-14 13:48:00,0.68852,0.68856,0.68848,0.6885,159899993.0
2006-03-14 13:49:00,0.68852,0.68854,0.68847,0.68851,117700003.0
2006-03-14 13:50:00,0.6885,0.68861,0.6885,0.68859,247199999.0
2006-03-14 13:51:00,0.68857,0.68864,0.68854,0.6886,274700001.0
2006-03-14 13:52:00,0.68856,0.68859,0.68855,0.68857,159999997.0
2006-03-14 13:53:00,0.68861,0.68861,0.6885,0.68858,70300002.0
2006-03-14 13:54:00,0.68858,0.68858,0.68848,0.68851,131499997.0
2006-03-14 13:55:00,0.68856,0.68858,0.68851,0.68852,128500001.0
2006-03-14 13:56:00,0.68845,0.68851,0.68845,0.6885,132300002.0
2006-03-14 13:57:00,0.68845,0.68851,0.68845,0.68845,49600001.0
2006-03-14 13:58:00,0.68848,0.6885,0.68847,0.6885,77199999.0
2006-03-14 13:59:00,0.68851,0.68853,0.68851,0.68853,57399999.0
2006-03-14 14:00:00,0.68855,0.68856,0.6885,0.6885,121200001.0
2006-03-14 14:01:00,0.6885,0.6885,0.68845,0.68847,172500004.0
2006-03-14 14:02:00,0.68849,0.68856,0.68847,0.68856,61299999.0
2006-03-14 14:03:00,0.6885,0.68855,0.68847,0.68852,140800002.0
2006-03-14 14:04:00,0.68853,0.68854,0.6885,0.68854,77400000.0
2006-03-14 14:05:00,0.68853,0.68853,0.68849,0.68849,72999999.0
2006-03-14 14:06:00,0.68855,0.68855,0.68843,0.68848,203700002.0
2006-03-14 14:07:00,0.68845,0.68847,0.68839,0.6884,140699998.0
2006-03-14 14:08:00,0.68843,0.68848,0.68843,0.68845,185000001.0
2006-03-14 14:09:00,0.68843,0.68848,0.68843,0.68844,247600005.0
2006-03-14 14:10:00,0.68845,0.68848,0.68839,0.68845,241700001.0
2006-03-14 14:11:00,0.68841,0.68846,0.68841,0.68842,139599998.0
2006-03-14 14:12:00,0.68841,0.68841,0.68831,0.68833,146099999.0
2006-03-14 14:13:00,0.68833,0.68833,0.68824,0.6883,92900002.0
2006-03-14 14:14:00,0.68828,0.68831,0.68828,0.68831,49199999.0
2006-03-14 14:15:00,0.68836,0.68839,0.68836,0.68839,81399997.0
2006-03-14 14:16:00,0.68841,0.68841,0.68834,0.68836,106999999.0
2006-03-14 14:17:00,0.68839,0.68846,0.68839,0.6884,132099998.0
2006-03-14 14:18:00,0.6884,0.6884,0.6883,0.68839,158700000.0
2006-03-14 14:19:00,0.68841,0.68843,0.68838,0.68841,176200002.0
2006-03-14 14:20:00,0.68837,0.68837,0.68829,0.68832,129000000.0
2006-03-14 14:21:00,0.68832,0.68841,0.68832,0.6884,87799998.0
2006-03-14 14:22:00,0.68837,0.68843,0.68837,0.68843,49500001.0
2006-03-14 14:23:00,0.6884,0.6884,0.68837,0.6884,200700003.0
2006-03-14 14:24:00,0.68842,0.68842,0.68838,0.6884,68700000.0
2006-03-14 14:25:00,0.68838,0.68838,0.68827,0.68827,127100001.0
2006-03-14 14:26:00,0.68828,0.68829,0.68824,0.68829,207899999.0
2006-03-14 14:27:00,0.68832,0.68832,0.68825,0.68828,195500000.0
2006-03-14 14:28:00,0.68832,0.68833,0.68832,0.68833,35099999.0
2006-03-14 14:29:00,0.68831,0.68832,0.68826,0.6883,120900001.0
2006-03-14 14:30:00,0.68825,0.68838,0.68825,0.68838,128700000.0
2006-03-14 14:31:00,0.68836,0.68838,0.68834,0.68834,120000001.0
2006-03-14 14:32:00,0.68836,0.68836,0.68832,0.68835,273599999.0
2006-03-14 14:33:00,0.68832,0.68841,0.68832,0.68835,126600004.0
2006-03-14 14:34:00,0.68834,0.68841,0.68832,0.68832,222800000.0
2006-03-14 14:35:00,0.68834,0.68839,0.6883,0.6883,116400002.0
2006-03-14 14:36:00,0.68827,0.68827,0.68817,0.68822,157500003.0
2006-03-14 14:37:00,0.68821,0.68821,0.68814,0.68815,80500000.0
2006-03-14 14:38:00,0.68822,0.68826,0.68818,0.6882,223800000.0
2006-03-14 14:39:00,0.68816,0.68819,0.68811,0.68812,196700004.0
2006-03-14 14:40:00,0.68815,0.68815,0.68808,0.68813,122100002.0
2006-03-14 14:41:00,0.68815,0.68818,0.68815,0.68818,93400002.0
2006-03-14 14:42:00,0.68816,0.68816,0.68812,0.68812,11800000.0
2006-03-14 14:43:00,0.68812,0.68816,0.6881,0.6881,244100003.0
2006-03-14 14:44:00,0.68813,0.68813,0.68808,0.68811,80999998.0
2006-03-14 14:45:00,0.68815,0.68818,0.68813,0.68813,313799998.0
2006-03-14 14:46:00,0.68814,0.68814,0.68806,0.6881,138600002.0
2006-03-14 14:47:00,0.68811,0.68813,0.68811,0.68813,47900002.0
2006-03-14 14:48:00,0.68814,0.68814,0.68811,0.68811,93400002.0
2006-03-14 14:49:00,0.68807,0.68814,0.68807,0.68814,81600001.0
2006-03-14 14:50:00,0.68813,0.68813,0.68807,0.68807,134100002.0
2006-03-14 14:51:00,0.68805,0.68811,0.68805,0.68809,117200001.0
2006-03-14 14:52:00,0.68807,0.6881,0.68807,0.6881,142600000.0
2006-03-14 14:53:00,0.6881,0.68814,0.6881,0.6881,188100001.0
2006-03-14 14:54:00,0.68805,0.68813,0.68805,0.68807,321699999.0
2006-03-14 14:55:00,0.68812,0.6882,0.68812,0.6882,199499999.0
2006-03-14 14:56:00,0.68815,0.68818,0.68808,0.68813,294700002.0
2006-03-14 14:57:00,0.68812,0.68822,0.68812,0.68819,81399997.0
2006-03-14 14:58:00,0.68825,0.68827,0.68823,0.68825,101799998.0
2006-03-14 14:59:00,0.68823,0.68833,0.68823,0.68833,121400000.0
2006-03-14 15:00:00,0.68831,0.68835,0.68823,0.68832,186900001.0
2006-03-14 15:01:00,0.68834,0.68836,0.6883,0.68836,143299996.0
2006-03-14 15:02:00,0.68836,0.68837,0.68829,0.68829,146000001.0
2006-03-14 15:03:00,0.68826,0.68829,0.6882,0.6882,197200002.0
2006-03-14 15:04:00,0.6882,0.68825,0.6882,0.68825,165800002.0
2006-03-14 15:05:00,0.68825,0.68825,0.68823,0.68825,18200000.0
2006-03-14 15:06:00,0.68823,0.68827,0.68822,0.68825,177700000.0
2006-03-14 15:07:00,0.68828,0.68828,0.68822,0.68825,149499998.0
2006-03-14 15:08:00,0.68824,0.68829,0.68824,0.68825,168400000.0
2006-03-14 15:09:00,0.68826,0.68826,0.6882,0.6882,58200001.0
2006-03-14 15:10:00,0.68822,0.68825,0.6882,0.6882,115300002.0
2006-03-14 15:11:00,0.68825,0.68832,0.68825,0.68832,108100001.0
2006-03-14 15:12:00,0.6883,0.6883,0.68823,0.68825,68199998.0
2006-03-14 15:13:00,0.68828,0.68846,0.68828,0.68842,200100001.0
2006-03-14 15:14:00,0.6884,0.68844,0.68837,0.6884,152999999.0
2006-03-14 15:15:00,0.68839,0.68847,0.68839,0.68846,112600001.0
2006-03-14 15:16:00,0.68842,0.68848,0.68842,0.68844,93699998.0
2006-03-14 15:17:00,0.68843,0.68843,0.68836,0.68836,214200002.0
2006-03-14 15:18:00,0.68832,0.6884,0.6883,0.6883,147299994.0
2006-03-14 15:19:00,0.68822,0.6883,0.68822,0.68822,96599999.0
2006-03-14 15:20:00,0.68827,0.6883,0.68822,0.68822,146300001.0
2006-03-14 15:21:00,0.68816,0.68816,0.68814,0.68814,19900000.0
2006-03-14 15:22:00,0.68816,0.68832,0.68816,0.68832,148000000.0
2006-03-14 15:23:00,0.68828,0.68841,0.68828,0.68841,129299997.0
2006-03-14 15:24:00,0.68844,0.6885,0.68836,0.6884,250699998.0
2006-03-14 15:25:00,0.68837,0.68842,0.68834,0.68842,152000002.0
2006-03-14 15:26:00,0.68852,0.68852,0.68841,0.68845,134999999.0
2006-03-14 15:27:00,0.68846,0.68865,0.68846,0.68859,183599999.0
2006-03-14 15:28:00,0.68859,0.68864,0.68855,0.68861,273700001.0
2006-03-14 15:29:00,0.68863,0.68863,0.68849,0.68851,203500003.0
2006-03-14 15:30:00,0.68848,0.68857,0.68845,0.68853,187200003.0
2006-03-14 15:31:00,0.68862,0.68883,0.68862,0.68883,46000000.0
2006-03-14 15:32:00,0.68881,0.68884,0.68867,0.68867,103500002.0
2006-03-14 15:33:00,0.68867,0.68869,0.6886,0.6886,153999999.0
2006-03-14 15:34:00,0.68863,0.68872,0.68861,0.68863,102599998.0
2006-03-14 15:35:00,0.68867,0.68867,0.6886,0.68865,77900001.0
2006-03-14 15:36:00,0.68868,0.68875,0.68865,0.68875,213300002.0
2006-03-14 15:37:00,0.68877,0.6888,0.68867,0.68867,235399999.0
2006-03-14 15:38:00,0.68869,0.68875,0.68868,0.68875,114099998.0
2006-03-14 15:39:00,0.68879,0.68887,0.68879,0.68883,79199999.0
2006-03-14 15:40:00,0.68887,0.68891,0.6888,0.68891,208100000.0
2006-03-14 15:41:00,0.68889,0.6889,0.68885,0.68885,165899999.0
2006-03-14 15:42:00,0.68882,0.68883,0.68875,0.6888,146800003.0
2006-03-14 15:43:00,0.68871,0.68876,0.68867,0.68873,178299997.0
2006-03-14 15:44:00,0.68869,0.68872,0.68864,0.68867,78899999.0
2006-03-14 15:45:00,0.68871,0.68874,0.68859,0.68859,125299998.0
2006-03-14 15:46:00,0.68855,0.68865,0.68855,0.68865,159900000.0
2006-03-14 15:47:00,0.68871,0.68871,0.68865,0.68866,89500000.0
2006-03-14 15:48:00,0.68864,0.68866,0.68858,0.68865,97299999.0
2006-03-14 15:49:00,0.68861,0.68861,0.68847,0.6885,133900001.0
2006-03-14 15:50:00,0.68854,0.68862,0.68851,0.68856,253800004.0
2006-03-14 15:51:00,0.68858,0.68863,0.68853,0.68853,107300000.0
2006-03-14 15:52:00,0.68848,0.68857,0.68848,0.68854,86500001.0
2006-03-14 15:53:00,0.68855,0.68857,0.68847,0.68847,136399997.0
2006-03-14 15:54:00,0.68838,0.68841,0.68832,0.68832,109400001.0
2006-03-14 15:55:00,0.68831,0.68843,0.68831,0.68843,138100000.0
2006-03-14 15:56:00,0.68845,0.6885,0.68838,0.68838,132099999.0
2006-03-14 15:57:00,0.68838,0.68841,0.68827,0.68838,152300000.0
2006-03-14 15:58:00,0.68838,0.68841,0.68834,0.68834,43600000.0
2006-03-14 15:59:00,0.68833,0.68841,0.68833,0.68837,115600003.0
2006-03-14 16:00:00,0.6884,0.68845,0.68834,0.68838,190599997.0
2006-03-14 16:01:00,0.68837,0.68837,0.68833,0.68833,18200000.0
2006-03-14 16:02:00,0.68828,0.68834,0.68827,0.68827,178799997.0
2006-03-14 16:03:00,0.68832,0.68839,0.68832,0.68839,40100000.0
2006-03-14 16:04:00,0.68836,0.68842,0.68825,0.68832,151299997.0
2006-03-14 16:05:00,0.68832,0.68841,0.68832,0.68837,89800001.0
2006-03-14 16:06:00,0.68839,0.68842,0.68836,0.68836,115400000.0
2006-03-14 16:07:00,0.68835,0.68837,0.68831,0.68833,236800000.0
2006-03-14 16:08:00,0.68834,0.68839,0.68828,0.68829,168600001.0
2006-03-14 16:09:00,0.68831,0.68832,0.6882,0.6882,151599998.0
2006-03-14 16:10:00,0.68813,0.68819,0.68813,0.68819,112699998.0
2006-03-14 16:11:00,0.68822,0.68825,0.68818,0.68825,15100000.0
2006-03-14 16:12:00,0.68823,0.68824,0.68805,0.68805,98200001.0
2006-03-14 16:13:00,0.68805,0.6881,0.68803,0.68805,202299999.0
2006-03-14 16:14:00,0.68802,0.68802,0.68788,0.68792,98300000.0
2006-03-14 16:15:00,0.68794,0.688,0.68794,0.68794,147700000.0
2006-03-14 16:16:00,0.68799,0.68804,0.68799,0.68804,5100000.0
2006-03-14 16:17:00,0.68803,0.68816,0.68803,0.68814,148200000.0
2006-03-14 16:18:00,0.68806,0.6881,0.68796,0.68802,95999998.0
2006-03-14 16:19:00,0.68807,0.68813,0.68807,0.68813,152699995.0
2006-03-14 16:20:00,0.6881,0.68815,0.6881,0.68815,146899997.0
2006-03-14 16:21:00,0.68813,0.68814,0.68805,0.6881,130999998.0
2006-03-14 16:22:00,0.68812,0.68812,0.68802,0.68802,77900000.0
2006-03-14 16:23:00,0.68806,0.6881,0.688,0.68805,189600004.0
2006-03-14 16:24:00,0.68803,0.68803,0.68791,0.68801,152300001.0
2006-03-14 16:25:00,0.68806,0.68815,0.68801,0.68815,131700000.0
2006-03-14 16:26:00,0.68817,0.68817,0.68804,0.68815,124200002.0
2006-03-14 16:27:00,0.68817,0.68821,0.68816,0.68817,170100002.0
2006-03-14 16:28:00,0.68816,0.68826,0.68815,0.68824,166100003.0
2006-03-14 16:29:00,0.6883,0.68833,0.68821,0.6883,142600002.0
2006-03-14 16:30:00,0.68832,0.68832,0.68827,0.68829,88300002.0
2006-03-14 16:31:00,0.68829,0.68835,0.68829,0.68835,39900000.0
2006-03-14 16:32:00,0.68841,0.68841,0.68835,0.68839,150600003.0
2006-03-14 16:33:00,0.68835,0.68835,0.68835,0.68835,14400000.0
2006-03-14 16:34:00,0.68834,0.68834,0.68827,0.68832,181999995.0
2006-03-14 16:35:00,0.68838,0.68846,0.68836,0.68842,206000003.0
2006-03-14 16:36:00,0.68842,0.68854,0.68842,0.68848,33500001.0
2006-03-14 16:37:00,0.68848,0.68855,0.68848,0.68851,192899997.0
2006-03-14 16:38:00,0.68855,0.68856,0.68847,0.68847,195900000.0
2006-03-14 16:39:00,0.68853,0.68856,0.68846,0.68852,282900006.0
2006-03-14 16:40:00,0.68853,0.68858,0.68849,0.68849,119000001.0
2006-03-14 16:41:00,0.68845,0.68845,0.68841,0.68843,161200002.0
2006-03-14 16:42:00,0.68842,0.68842,0.68839,0.68842,49899999.0
2006-03-14 16:43:00,0.68837,0.68846,0.68837,0.68841,231900001.0
2006-03-14 16:44:00,0.68839,0.68852,0.68834,0.68852,136799999.0
2006-03-14 16:45:00,0.68848,0.68856,0.68847,0.68856,77399999.0
2006-03-14 16:46:00,0.68862,0.68868,0.68861,0.68868,130399999.0
2006-03-14 16:47:00,0.68872,0.6888,0.68872,0.6888,116500002.0
2006-03-14 16:48:00,0.68888,0.6889,0.68878,0.68879,171199996.0
2006-03-14 16:49:00,0.68882,0.68887,0.68854,0.68854,135699999.0
2006-03-14 16:50:00,0.68857,0.68857,0.68842,0.68842,118799999.0
2006-03-14 16:51:00,0.68835,0.68838,0.68826,0.68836,165000000.0
2006-03-14 16:52:00,0.68834,0.68854,0.68834,0.68835,255699999.0
2006-03-14 16:53:00,0.68829,0.68836,0.68819,0.68836,115499997.0
2006-03-14 16:54:00,0.6883,0.68831,0.68819,0.68825,187700001.0
2006-03-14 16:55:00,0.6882,0.6883,0.68818,0.68823,103000000.0
2006-03-14 16:56:00,0.68828,0.68833,0.68823,0.6883,117499997.0
2006-03-14 16:57:00,0.68835,0.68837,0.6883,0.6883,188799998.0
2006-03-14 16:58:00,0.68821,0.68825,0.6882,0.68825,103300001.0
2006-03-14 16:59:00,0.68825,0.68827,0.68811,0.68811,116599999.0
2006-03-14 17:00:00,0.68806,0.6884,0.68806,0.68835,101300002.0
2006-03-14 17:01:00,0.68839,0.68839,0.68825,0.68835,129500001.0
2006-03-14 17:02:00,0.68833,0.68837,0.6882,0.68824,209899998.0
2006-03-14 17:03:00,0.68824,0.68828,0.68823,0.68825,172400003.0
2006-03-14 17:04:00,0.68829,0.68838,0.68825,0.68832,208700006.0
2006-03-14 17:05:00,0.68832,0.68838,0.6883,0.68838,111499999.0
2006-03-14 17:06:00,0.6883,0.68831,0.68823,0.68823,222599998.0
2006-03-14 17:07:00,0.68816,0.68816,0.68807,0.6881,254899999.0
2006-03-14 17:08:00,0.6881,0.6881,0.68794,0.68795,137299999.0
2006-03-14 17:09:00,0.68789,0.68798,0.68787,0.68796,63200000.0
2006-03-14 17:10:00,0.68806,0.68809,0.68798,0.68809,176700004.0
2006-03-14 17:11:00,0.68813,0.68821,0.68813,0.68821,139299998.0
2006-03-14 17:12:00,0.68819,0.68828,0.68819,0.68825,71000000.0
2006-03-14 17:13:00,0.68822,0.68822,0.68809,0.68817,149900001.0
2006-03-14 17:14:00,0.68819,0.68826,0.68818,0.68822,105200002.0
2006-03-14 17:15:00,0.6882,0.68823,0.68815,0.68818,183800002.0
2006-03-14 17:16:00,0.6882,0.6883,0.68819,0.68819,143299999.0
2006-03-14 17:17:00,0.68822,0.68826,0.68818,0.68819,128500002.0
2006-03-14 17:18:00,0.68817,0.6882,0.68817,0.6882,145499999.0
2006-03-14 17:19:00,0.68822,0.68827,0.68817,0.68817,102399997.0
2006-03-14 17:20:00,0.68821,0.68821,0.68814,0.68818,164699996.0
2006-03-14 17:21:00,0.68819,0.68819,0.68812,0.68815,208300005.0
2006-03-14 17:22:00,0.68815,0.68815,0.6881,0.6881,75900001.0
2006-03-14 17:23:00,0.6881,0.68814,0.68805,0.68805,199599996.0
2006-03-14 17:24:00,0.68812,0.68828,0.68812,0.68819,133600002.0
2006-03-14 17:25:00,0.68823,0.68823,0.68822,0.68823,276500003.0
2006-03-14 17:26:00,0.68831,0.68831,0.68831,0.68831,81500003.0
2006-03-14 17:27:00,0.68836,0.68851,0.68835,0.68847,129199998.0
2006-03-14 17:28:00,0.68848,0.6885,0.68842,0.68847,158800003.0
2006-03-14 17:29:00,0.68847,0.68859,0.68832,0.68859,137099999.0
2006-03-14 17:30:00,0.68855,0.68873,0.68851,0.68873,145900000.0
2006-03-14 17:31:00,0.68881,0.68881,0.6885,0.6885,130900001.0
2006-03-14 17:32:00,0.68847,0.68854,0.68844,0.68847,214899996.0
2006-03-14 17:33:00,0.68852,0.68853,0.68844,0.6885,199899996.0
2006-03-14 17:34:00,0.68845,0.68852,0.68842,0.68848,174900001.0
2006-03-14 17:35:00,0.68849,0.68849,0.6884,0.68841,179300001.0
2006-03-14 17:36:00,0.68842,0.68848,0.68842,0.68843,172000000.0
2006-03-14 17:37:00,0.68842,0.68848,0.68842,0.68845,93099998.0
2006-03-14 17:38:00,0.68842,0.68848,0.68837,0.68837,116700000.0
2006-03-14 17:39:00,0.68844,0.68844,0.68833,0.68841,230900000.0
2006-03-14 17:40:00,0.68838,0.68839,0.68831,0.68834,131600004.0
2006-03-14 17:41:00,0.68829,0.68848,0.68829,0.68839,220900004.0
2006-03-14 17:42:00,0.68834,0.68835,0.6883,0.6883,93999997.0
2006-03-14 17:43:00,0.68834,0.68847,0.68833,0.68847,126299999.0
2006-03-14 17:44:00,0.6885,0.68854,0.68846,0.68847,173199999.0
2006-03-14 17:45:00,0.68853,0.68859,0.68853,0.68858,229699995.0
2006-03-14 17:46:00,0.68861,0.68862,0.68854,0.6886,186100000.0
2006-03-14 17:47:00,0.68858,0.68862,0.68856,0.68859,94999998.0
2006-03-14 17:48:00,0.68858,0.68858,0.68854,0.68855,53599998.0
2006-03-14 17:49:00,0.68851,0.68853,0.68851,0.68853,82300002.0
2006-03-14 17:50:00,0.68858,0.68858,0.68839,0.68839,199399998.0
2006-03-14 17:51:00,0.68836,0.68845,0.68831,0.68845,164099999.0
2006-03-14 17:52:00,0.68843,0.68843,0.68842,0.68842,21700000.0
2006-03-14 17:53:00,0.68843,0.68846,0.68837,0.68837,135599999.0
2006-03-14 17:54:00,0.68835,0.68845,0.68834,0.68845,65399998.0
2006-03-14 17:55:00,0.68844,0.68847,0.68842,0.68842,201800004.0
2006-03-14 17:56:00,0.68839,0.68848,0.68839,0.68843,146400001.0
2006-03-14 17:57:00,0.68852,0.6886,0.68841,0.68841,250800003.0
2006-03-14 17:58:00,0.68843,0.68843,0.68836,0.68837,123699997.0
2006-03-14 17:59:00,0.68843,0.68851,0.68843,0.68843,159500001.0
2006-03-14 18:00:00,0.68841,0.68848,0.6884,0.68846,279000001.0
2006-03-14 18:01:00,0.68851,0.68851,0.68836,0.68837,1232599998.0
2006-03-14 18:02:00,0.68831,0.68837,0.68827,0.68827,1401999999.0
2006-03-14 18:03:00,0.68826,0.68843,0.68826,0.68843,1626499995.0
2006-03-14 18:04:00,0.68836,0.68843,0.68829,0.68838,766900006.0
2006-03-14 18:05:00,0.68832,0.68832,0.6882,0.6882,1356499986.0
2006-03-14 18:06:00,0.6882,0.68825,0.68817,0.68823,1867899981.0
2006-03-14 18:07:00,0.6882,0.68827,0.68817,0.68823,1923799987.0
2006-03-14 18:08:00,0.6879,0.6879,0.6878,0.6879,912700013.0
2006-03-14 18:09:00,0.68827,0.68834,0.68824,0.68825,912700013.0
2006-03-14 18:10:00,0.68827,0.68835,0.68822,0.68822,1277899991.0
2006-03-14 18:11:00,0.6882,0.68831,0.6882,0.68825,1139800000.0
2006-03-14 18:12:00,0.68818,0.68821,0.68797,0.68797,1063999995.0
2006-03-14 18:13:00,0.68797,0.68814,0.68797,0.68813,858499999.0
2006-03-14 18:14:00,0.68818,0.68824,0.68814,0.68816,1472299999.0
2006-03-14 18:15:00,0.6877,0.6878,0.6876,0.6876,1175599996.0
2006-03-14 18:16:00,0.68799,0.6881,0.68799,0.68805,1175599996.0
2006-03-14 18:17:00,0.68807,0.68807,0.68795,0.688,702799996.0
2006-03-14 18:18:00,0.68803,0.68806,0.68798,0.68805,864699992.0
2006-03-14 18:19:00,0.68807,0.68825,0.68803,0.6881,698799995.0
2006-03-14 18:20:00,0.6881,0.6882,0.6881,0.68819,461400002.0
2006-03-14 18:21:00,0.68817,0.68822,0.68798,0.68798,1039500002.0
2006-03-14 18:22:00,0.68804,0.68809,0.68802,0.68802,925000004.0
2006-03-14 18:23:00,0.688,0.68806,0.68796,0.68806,991500003.0
2006-03-14 18:24:00,0.68801,0.68813,0.68799,0.68809,934599995.0
2006-03-14 18:25:00,0.68808,0.68808,0.6879,0.68797,913099997.0
2006-03-14 18:26:00,0.68798,0.688,0.68787,0.68793,1103499998.0
2006-03-14 18:27:00,0.68795,0.68797,0.68788,0.68788,703600000.0
2006-03-14 18:28:00,0.68788,0.68801,0.68788,0.68798,603200003.0
2006-03-14 18:29:00,0.68795,0.68799,0.68789,0.68791,966199992.0
2006-03-14 18:30:00,0.68791,0.68801,0.68783,0.68793,706400001.0
2006-03-14 18:31:00,0.68795,0.68802,0.6879,0.68798,583500005.0
2006-03-14 18:32:00,0.68798,0.68802,0.68787,0.68787,612500003.0
2006-03-14 18:33:00,0.68788,0.68793,0.68785,0.68786,967400005.0
2006-03-14 18:34:00,0.68792,0.68802,0.68789,0.68794,975600006.0
2006-03-14 18:35:00,0.68797,0.68802,0.6879,0.68797,635200000.0
2006-03-14 18:36:00,0.68794,0.68798,0.68791,0.68798,184299997.0
2006-03-14 18:37:00,0.68801,0.68805,0.688,0.68805,421900004.0
2006-03-14 18:38:00,0.68803,0.68803,0.68794,0.68797,267599998.0
2006-03-14 18:39:00,0.688,0.688,0.68791,0.68791,410800002.0
2006-03-14 18:40:00,0.6879,0.68791,0.68785,0.68787,281400001.0
2006-03-14 18:41:00,0.68787,0.68792,0.68784,0.6879,776599993.0
2006-03-14 18:42:00,0.68789,0.68797,0.68788,0.68795,499100000.0
2006-03-14 18:43:00,0.68792,0.68798,0.6879,0.68792,527999997.0
2006-03-14 18:44:00,0.68795,0.68803,0.6879,0.68797,532700005.0
2006-03-14 18:45:00,0.68798,0.68805,0.68793,0.68798,392100002.0
2006-03-14 18:46:00,0.68807,0.68809,0.68795,0.68797,184999998.0
2006-03-14 18:47:00,0.68793,0.68793,0.68778,0.6878,155400000.0
2006-03-14 18:48:00,0.68776,0.68779,0.68769,0.68772,337600005.0
2006-03-14 18:49:00,0.68763,0.68773,0.68755,0.68758,152299998.0
2006-03-14 18:50:00,0.68751,0.68755,0.68747,0.68755,180200000.0
2006-03-14 18:51:00,0.6875,0.68759,0.6875,0.68752,389599998.0
2006-03-14 18:52:00,0.68752,0.68755,0.68747,0.6875,333099995.0
2006-03-14 18:53:00,0.68752,0.68757,0.68742,0.68742,1007300012.0
2006-03-14 18:54:00,0.68748,0.68754,0.68746,0.68754,289499999.0
2006-03-14 18:55:00,0.68754,0.68766,0.68754,0.6876,659400007.0
2006-03-14 18:56:00,0.68767,0.68795,0.68767,0.68778,468599999.0
2006-03-14 18:57:00,0.68779,0.68783,0.68772,0.68774,459400002.0
2006-03-14 18:58:00,0.68768,0.68778,0.68766,0.68775,945199998.0
2006-03-14 18:59:00,0.68775,0.68786,0.68773,0.68775,711899998.0
2006-03-14 19:00:00,0.68775,0.68781,0.68768,0.68768,443100006.0
2006-03-14 19:01:00,0.68767,0.68769,0.68762,0.68767,285199999.0
2006-03-14 19:02:00,0.68764,0.68767,0.68756,0.68764,407600002.0
2006-03-14 19:03:00,0.68763,0.68775,0.68761,0.68766,443000003.0
2006-03-14 19:04:00,0.68771,0.68779,0.6877,0.68777,492099997.0
2006-03-14 19:05:00,0.68779,0.68789,0.68779,0.68783,349600002.0
2006-03-14 19:06:00,0.68779,0.68788,0.68779,0.68782,696100010.0
2006-03-14 19:07:00,0.6879,0.6879,0.68781,0.68782,404500004.0
2006-03-14 19:08:00,0.68789,0.68793,0.6878,0.6878,973299994.0
2006-03-14 19:09:00,0.6878,0.68789,0.68779,0.68788,488099998.0
2006-03-14 19:10:00,0.6879,0.68791,0.68779,0.68782,301200001.0
2006-03-14 19:11:00,0.6878,0.68783,0.68776,0.68783,71600001.0
2006-03-14 19:12:00,0.68781,0.68782,0.68775,0.68775,187400002.0
2006-03-14 19:13:00,0.68774,0.68777,0.68771,0.68773,438799998.0
2006-03-14 19:14:00,0.68776,0.68776,0.68764,0.68771,291999996.0
2006-03-14 19:15:00,0.68771,0.68771,0.68759,0.68759,546400003.0
2006-03-14 19:16:00,0.68761,0.68768,0.68761,0.68765,181499997.0
2006-03-14 19:17:00,0.68765,0.68765,0.6876,0.6876,387899999.0
2006-03-14 19:18:00,0.68758,0.68766,0.68756,0.68766,273400002.0
2006-03-14 19:19:00,0.68766,0.68774,0.68766,0.6877,565800000.0
2006-03-14 19:20:00,0.68769,0.68786,0.68768,0.68785,387600000.0
2006-03-14 19:21:00,0.68787,0.6879,0.68782,0.68787,241900000.0
2006-03-14 19:22:00,0.6879,0.68793,0.68786,0.68793,205200001.0
2006-03-14 19:23:00,0.6879,0.68791,0.68782,0.6879,287200001.0
2006-03-14 19:24:00,0.68788,0.68793,0.68786,0.68793,210599999.0
2006-03-14 19:25:00,0.68792,0.68792,0.68783,0.68787,303599997.0
2006-03-14 19:26:00,0.68789,0.68795,0.68787,0.68787,328300001.0
2006-03-14 19:27:00,0.68787,0.68787,0.68778,0.68782,740299994.0
2006-03-14 19:28:00,0.68782,0.68788,0.6878,0.68788,213699997.0
2006-03-14 19:29:00,0.68787,0.68791,0.68785,0.68786,526499994.0
2006-03-14 19:30:00,0.68785,0.68797,0.68785,0.68791,605799997.0
2006-03-14 19:31:00,0.68792,0.68802,0.68787,0.68796,823499994.0
2006-03-14 19:32:00,0.68797,0.68802,0.68795,0.68802,254000001.0
2006-03-14 19:33:00,0.68801,0.68809,0.68801,0.68804,330800001.0
2006-03-14 19:34:00,0.68803,0.68813,0.68803,0.6881,540900006.0
2006-03-14 19:35:00,0.6881,0.68815,0.68806,0.6881,402400001.0
2006-03-14 19:36:00,0.68816,0.68823,0.68813,0.68816,468899994.0
2006-03-14 19:37:00,0.68815,0.68823,0.68813,0.68815,287400004.0
2006-03-14 19:38:00,0.68816,0.6882,0.68813,0.68813,267299998.0
2006-03-14 19:39:00,0.6881,0.68817,0.68807,0.68808,614400000.0
2006-03-14 19:40:00,0.68802,0.6881,0.68798,0.68798,568099999.0
2006-03-14 19:41:00,0.68797,0.688,0.68785,0.68785,651700001.0
2006-03-14 19:42:00,0.68783,0.68789,0.68781,0.68789,261900003.0
2006-03-14 19:43:00,0.68785,0.68785,0.68775,0.68775,73499999.0
2006-03-14 19:44:00,0.6877,0.68775,0.68767,0.68767,256400002.0
2006-03-14 19:45:00,0.68771,0.68775,0.68768,0.68768,250099996.0
2006-03-14 19:46:00,0.6877,0.68775,0.6877,0.68775,230999998.0
2006-03-14 19:47:00,0.68773,0.68776,0.6877,0.68776,72299998.0
2006-03-14 19:48:00,0.68779,0.68784,0.68779,0.68784,147300002.0
2006-03-14 19:49:00,0.68782,0.68786,0.68779,0.68782,307500000.0
2006-03-14 19:50:00,0.6878,0.68784,0.68775,0.68777,387300003.0
2006-03-14 19:51:00,0.68778,0.68783,0.68778,0.68779,368000002.0
2006-03-14 19:52:00,0.6878,0.68782,0.6878,0.6878,325000007.0
2006-03-14 19:53:00,0.68781,0.68788,0.68781,0.68788,247800005.0
2006-03-14 19:54:00,0.68791,0.68795,0.68786,0.68795,145799998.0
2006-03-14 19:55:00,0.68796,0.68796,0.6879,0.6879,108099999.0
2006-03-14 19:56:00,0.68788,0.68788,0.68787,0.68788,126700002.0
2006-03-14 19:57:00,0.6879,0.6879,0.68785,0.68788,646100005.0
2006-03-14 19:58:00,0.68788,0.68793,0.68787,0.68787,171400000.0
2006-03-14 19:59:00,0.68787,0.68802,0.68787,0.68792,588699997.0
2006-03-14 20:00:00,0.68796,0.68796,0.68787,0.68792,122200003.0
2006-03-14 20:01:00,0.68792,0.68801,0.68792,0.68797,353899993.0
2006-03-14 20:02:00,0.68797,0.68798,0.68793,0.68795,108599998.0
2006-03-14 20:03:00,0.68798,0.68798,0.6879,0.68795,200000001.0
2006-03-14 20:04:00,0.68794,0.68794,0.6879,0.6879,199199994.0
2006-03-14 20:05:00,0.68791,0.68795,0.68789,0.68791,196400004.0
2006-03-14 20:06:00,0.68787,0.68793,0.68787,0.68793,94099998.0
2006-03-14 20:07:00,0.68793,0.68795,0.68791,0.68795,180299999.0
2006-03-14 20:08:00,0.68795,0.68798,0.68792,0.68795,611900006.0
2006-03-14 20:09:00,0.68793,0.68794,0.68788,0.68791,82299999.0
2006-03-14 20:10:00,0.68791,0.68799,0.68791,0.68798,169100003.0
2006-03-14 20:11:00,0.68797,0.68797,0.68793,0.68795,322000004.0
2006-03-14 20:12:00,0.68793,0.68797,0.68782,0.68794,1029000004.0
2006-03-14 20:13:00,0.68794,0.68801,0.68792,0.68795,428700010.0
2006-03-14 20:14:00,0.68797,0.68803,0.68795,0.68795,417100000.0
2006-03-14 20:15:00,0.68795,0.68795,0.68787,0.68792,882599991.0
2006-03-14 20:16:00,0.68791,0.68792,0.68788,0.68789,509299995.0
2006-03-14 20:17:00,0.68788,0.68791,0.68788,0.68791,68800002.0
2006-03-14 20:18:00,0.68795,0.68795,0.68789,0.68792,373799993.0
2006-03-14 20:19:00,0.68793,0.68795,0.68787,0.68787,586700004.0
2006-03-14 20:20:00,0.68786,0.68786,0.68776,0.68776,375199996.0
2006-03-14 20:21:00,0.68773,0.68781,0.68773,0.6878,135499997.0
2006-03-14 20:22:00,0.68778,0.6878,0.68775,0.6878,157100000.0
2006-03-14 20:23:00,0.6878,0.68788,0.6878,0.68785,442000003.0
2006-03-14 20:24:00,0.6878,0.68782,0.68775,0.68775,390999995.0
2006-03-14 20:25:00,0.68775,0.68782,0.68772,0.68774,393499997.0
2006-03-14 20:26:00,0.68773,0.68778,0.6877,0.68775,863700002.0
2006-03-14 20:27:00,0.68773,0.68778,0.68772,0.68775,330699999.0
2006-03-14 20:28:00,0.68779,0.68788,0.68777,0.68777,514199999.0
2006-03-14 20:29:00,0.68779,0.6879,0.68777,0.68782,594799995.0
2006-03-14 20:30:00,0.68783,0.6879,0.68781,0.68785,1486300009.0
2006-03-14 20:31:00,0.68785,0.68788,0.68778,0.6878,1189099991.0
2006-03-14 20:32:00,0.68783,0.68788,0.6878,0.68785,1712600006.0
2006-03-14 20:33:00,0.68783,0.68784,0.68775,0.68775,253500001.0
2006-03-14 20:34:00,0.68772,0.68779,0.68772,0.68772,406900000.0
2006-03-14 20:35:00,0.68776,0.68779,0.68774,0.68776,381599998.0
2006-03-14 20:36:00,0.68773,0.68773,0.68766,0.68771,242999999.0
2006-03-14 20:37:00,0.68772,0.68775,0.6877,0.68772,776099993.0
2006-03-14 20:38:00,0.68772,0.68785,0.68772,0.68779,687699996.0
2006-03-14 20:39:00,0.6878,0.68785,0.6878,0.6878,614800000.0
2006-03-14 20:40:00,0.6878,0.68784,0.68779,0.6878,398999995.0
2006-03-14 20:41:00,0.68779,0.68785,0.68775,0.68775,235000002.0
2006-03-14 20:42:00,0.68778,0.6878,0.68778,0.6878,103500001.0
2006-03-14 20:43:00,0.68777,0.68787,0.68777,0.68781,436800002.0
2006-03-14 20:44:00,0.68785,0.68785,0.6878,0.68782,986399998.0
2006-03-14 20:45:00,0.68784,0.68784,0.68775,0.6878,435099996.0
2006-03-14 20:46:00,0.68787,0.68791,0.6878,0.6878,189400002.0
2006-03-14 20:47:00,0.68779,0.68787,0.68777,0.68778,542999997.0
2006-03-14 20:48:00,0.68775,0.68785,0.68771,0.68775,1078400010.0
2006-03-14 20:49:00,0.68777,0.68788,0.68777,0.68788,237499997.0
2006-03-14 20:50:00,0.68791,0.68795,0.68786,0.68789,1671699994.0
2006-03-14 20:51:00,0.68788,0.6879,0.68785,0.68788,442599994.0
2006-03-14 20:52:00,0.6879,0.68792,0.68785,0.68787,596699999.0
2006-03-14 20:53:00,0.6879,0.68792,0.68785,0.68787,686800009.0
2006-03-14 20:54:00,0.6879,0.6879,0.68782,0.6879,584100003.0
2006-03-14 20:55:00,0.68791,0.688,0.6879,0.68793,422599996.0
2006-03-14 20:56:00,0.68794,0.68799,0.68787,0.6879,994300011.0
2006-03-14 20:57:00,0.68787,0.68797,0.68787,0.68793,1154800005.0
2006-03-14 20:58:00,0.68795,0.68803,0.68795,0.688,643800004.0
2006-03-14 20:59:00,0.688,0.68803,0.68795,0.68795,1730399998.0
2006-03-14 21:00:00,0.68798,0.68803,0.68795,0.688,1619399994.0
2006-03-14 21:01:00,0.68804,0.68819,0.68804,0.68813,1270799999.0
2006-03-14 21:02:00,0.68815,0.68815,0.688,0.688,588900005.0
2006-03-14 21:03:00,0.68798,0.68808,0.68798,0.68801,686699993.0
2006-03-14 21:04:00,0.68801,0.68801,0.68794,0.68794,381300002.0
2006-03-14 21:05:00,0.68793,0.688,0.68791,0.68794,807700001.0
2006-03-14 21:06:00,0.68793,0.68793,0.68787,0.6879,795199994.0
2006-03-14 21:07:00,0.6879,0.688,0.6879,0.68794,186000001.0
2006-03-14 21:08:00,0.68792,0.68797,0.6879,0.68793,214599997.0
2006-03-14 21:09:00,0.68795,0.68802,0.68793,0.68795,203299997.0
2006-03-14 21:10:00,0.68795,0.68797,0.68793,0.68795,114800003.0
2006-03-14 21:11:00,0.68795,0.68795,0.68791,0.68791,181999999.0
2006-03-14 21:12:00,0.68789,0.68792,0.68781,0.68785,180100002.0
2006-03-14 21:13:00,0.68787,0.68792,0.6878,0.6878,438300008.0
2006-03-14 21:14:00,0.68781,0.68788,0.6878,0.68783,681499991.0
2006-03-14 21:15:00,0.68781,0.68785,0.68771,0.68776,365100001.0
2006-03-14 21:16:00,0.68774,0.68781,0.68774,0.68777,347700000.0
2006-03-14 21:17:00,0.68775,0.68781,0.68771,0.68781,197400003.0
2006-03-14 21:18:00,0.6878,0.68782,0.68777,0.6878,75399999.0
2006-03-14 21:19:00,0.68778,0.6878,0.68775,0.68775,427400001.0
2006-03-14 21:20:00,0.68778,0.68784,0.68775,0.68777,1139199993.0
2006-03-14 21:21:00,0.6878,0.68786,0.68775,0.68775,399899997.0
2006-03-14 21:22:00,0.68772,0.68777,0.68772,0.68777,634800004.0
2006-03-14 21:23:00,0.68773,0.68773,0.68764,0.6877,162200001.0
2006-03-14 21:24:00,0.68771,0.68773,0.6877,0.6877,207199996.0
2006-03-14 21:25:00,0.68771,0.68777,0.68769,0.68775,327300009.0
2006-03-14 21:26:00,0.68779,0.68779,0.68772,0.68772,86200001.0
2006-03-14 21:27:00,0.68776,0.68778,0.68774,0.68776,199600002.0
2006-03-14 21:28:00,0.68777,0.68784,0.68776,0.68778,239700003.0
2006-03-14 21:29:00,0.68778,0.68779,0.68774,0.68774,187499999.0
2006-03-14 21:30:00,0.68773,0.68781,0.68773,0.68779,124099996.0
2006-03-14 21:31:00,0.68778,0.68786,0.68778,0.68786,229299999.0
2006-03-14 21:32:00,0.68788,0.68792,0.68787,0.6879,647099987.0
2006-03-14 21:33:00,0.68788,0.68792,0.68782,0.68782,483200000.0
2006-03-14 21:34:00,0.6878,0.68786,0.68774,0.68774,504599999.0
2006-03-14 21:35:00,0.68775,0.68775,0.6877,0.68773,259500004.0
2006-03-14 21:36:00,0.68773,0.68775,0.6877,0.6877,104500001.0
2006-03-14 21:37:00,0.68775,0.68775,0.68772,0.68775,197799999.0
2006-03-14 21:38:00,0.68774,0.6878,0.68773,0.68776,110000000.0
2006-03-14 21:39:00,0.6877,0.68777,0.6877,0.68777,218799996.0
2006-03-14 21:40:00,0.68773,0.68779,0.68773,0.68776,242299998.0
2006-03-14 21:41:00,0.68778,0.68786,0.68778,0.68786,104400000.0
2006-03-14 21:42:00,0.68786,0.68794,0.68784,0.68794,260600003.0
2006-03-14 21:43:00,0.6879,0.68791,0.68779,0.68779,356800001.0
2006-03-14 21:44:00,0.68779,0.6879,0.68779,0.6879,574400003.0
2006-03-14 21:45:00,0.6879,0.6879,0.6879,0.6879,89899998.0
2006-03-14 21:46:00,0.6879,0.6879,0.68786,0.6879,467499993.0
2006-03-14 21:47:00,0.6879,0.68792,0.68788,0.6879,241199998.0
2006-03-14 21:48:00,0.68795,0.68803,0.68795,0.68802,192400002.0
2006-03-14 21:49:00,0.68803,0.68816,0.68802,0.68816,257799995.0
2006-03-14 21:50:00,0.68815,0.68817,0.68802,0.68804,80600002.0
2006-03-14 21:51:00,0.68803,0.6882,0.68803,0.68814,219799999.0
2006-03-14 21:52:00,0.68816,0.68832,0.68816,0.68818,205699997.0
2006-03-14 21:53:00,0.68825,0.68834,0.68825,0.68828,79099998.0
2006-03-14 21:54:00,0.68825,0.68831,0.68825,0.68827,197500002.0
2006-03-14 21:55:00,0.68826,0.68831,0.6882,0.6882,119899997.0
2006-03-14 21:56:00,0.68822,0.68822,0.68815,0.68815,321800002.0
2006-03-14 21:57:00,0.68818,0.68825,0.68817,0.68818,272100002.0
2006-03-14 21:58:00,0.68815,0.68818,0.68811,0.68818,30500000.0
2006-03-14 21:59:00,0.6882,0.68825,0.68814,0.68825,476400000.0
2006-03-14 22:00:00,0.68824,0.68824,0.68814,0.68818,242199999.0
2006-03-14 22:01:00,0.6882,0.6882,0.68813,0.68815,251299994.0
2006-03-14 22:02:00,0.68815,0.68823,0.68815,0.68815,331799999.0
2006-03-14 22:03:00,0.68815,0.68818,0.68815,0.68818,427699999.0
2006-03-14 22:04:00,0.68818,0.6882,0.68812,0.68818,326799996.0
2006-03-14 22:05:00,0.68812,0.68812,0.68805,0.68805,98099999.0
2006-03-14 22:06:00,0.68807,0.68809,0.68805,0.68807,191700004.0
2006-03-14 22:07:00,0.68805,0.68818,0.68805,0.68818,96700001.0
2006-03-14 22:08:00,0.68816,0.68818,0.6881,0.6881,314800000.0
2006-03-14 22:09:00,0.68811,0.68812,0.68807,0.6881,55800001.0
2006-03-14 22:10:00,0.6881,0.68814,0.6881,0.68811,119800002.0
2006-03-14 22:11:00,0.68816,0.68817,0.68809,0.68809,107299997.0
2006-03-14 22:12:00,0.68807,0.6881,0.68803,0.68803,500200000.0
2006-03-14 22:13:00,0.68803,0.68806,0.68803,0.68804,80800001.0
2006-03-14 22:14:00,0.68809,0.6881,0.68805,0.68807,127200001.0
2006-03-14 22:15:00,0.68803,0.68803,0.68793,0.68797,706099996.0
2006-03-14 22:16:00,0.68795,0.68798,0.6879,0.68792,715599998.0
2006-03-14 22:17:00,0.68797,0.68799,0.68794,0.68795,214499996.0
2006-03-14 22:18:00,0.68795,0.68806,0.68795,0.68802,69900000.0
2006-03-14 22:19:00,0.68799,0.68799,0.68791,0.68792,160000000.0
2006-03-14 22:20:00,0.68793,0.68793,0.6879,0.68793,149600001.0
2006-03-14 22:21:00,0.68791,0.68792,0.68785,0.68785,392700000.0
2006-03-14 22:22:00,0.68787,0.68789,0.68783,0.68788,505999995.0
2006-03-14 22:23:00,0.68789,0.68804,0.68789,0.68797,377800000.0
2006-03-14 22:24:00,0.68802,0.68814,0.68802,0.6881,326800000.0
2006-03-14 22:25:00,0.6881,0.68813,0.68809,0.68812,337200002.0
2006-03-14 22:26:00,0.68807,0.6881,0.68805,0.68807,439100006.0
2006-03-14 22:27:00,0.68807,0.68807,0.68807,0.68807,86099999.0
2006-03-14 22:28:00,0.68807,0.68812,0.68805,0.68805,119000002.0
2006-03-14 22:29:00,0.6881,0.6881,0.68805,0.68805,285500002.0
2006-03-14 22:30:00,0.68807,0.68807,0.68802,0.68802,80899999.0
2006-03-14 22:31:00,0.68805,0.68811,0.68805,0.6881,94899999.0
2006-03-14 22:32:00,0.68812,0.68814,0.68805,0.68805,288400003.0
2006-03-14 22:33:00,0.68805,0.68808,0.68805,0.68808,261499999.0
2006-03-14 22:34:00,0.68808,0.68808,0.68805,0.68805,273199997.0
2006-03-14 22:35:00,0.68805,0.68809,0.68803,0.68808,281100000.0
2006-03-14 22:36:00,0.68812,0.68823,0.68812,0.68823,153999998.0
2006-03-14 22:37:00,0.68823,0.68825,0.68813,0.68815,337799997.0
2006-03-14 22:38:00,0.68818,0.68822,0.68817,0.68817,216100001.0
2006-03-14 22:39:00,0.68816,0.68816,0.68812,0.68813,313099995.0
2006-03-14 22:40:00,0.6881,0.68815,0.68807,0.68807,403500004.0
2006-03-14 22:41:00,0.68802,0.68805,0.68799,0.68799,291299997.0
2006-03-14 22:42:00,0.68793,0.68804,0.68793,0.68803,238899997.0
2006-03-14 22:43:00,0.68807,0.68807,0.68807,0.68807,61500000.0
2006-03-14 22:44:00,0.6881,0.68814,0.68809,0.68814,176899995.0
2006-03-14 22:45:00,0.68818,0.68818,0.68812,0.68815,78299999.0
2006-03-14 22:46:00,0.68816,0.68816,0.68806,0.6881,80200000.0
2006-03-14 22:47:00,0.68816,0.68819,0.68812,0.68814,132400001.0
2006-03-14 22:48:00,0.6881,0.68819,0.68803,0.68803,191400003.0
2006-03-14 22:49:00,0.68813,0.68813,0.68797,0.68797,56000001.0
2006-03-14 22:50:00,0.68797,0.68799,0.68792,0.68792,113200002.0
2006-03-14 22:51:00,0.68794,0.68795,0.6879,0.6879,180099999.0
2006-03-14 22:52:00,0.6879,0.68794,0.6879,0.68793,82099999.0
2006-03-14 22:53:00,0.6879,0.68795,0.68784,0.68795,132800003.0
2006-03-14 22:54:00,0.68798,0.68802,0.68796,0.68798,136900005.0
2006-03-14 22:55:00,0.68798,0.68805,0.68798,0.68805,100899998.0
2006-03-14 22:56:00,0.68803,0.68803,0.68798,0.68803,66300002.0
2006-03-14 22:57:00,0.68797,0.68797,0.68792,0.68797,125299999.0
2006-03-14 22:58:00,0.68795,0.68795,0.68785,0.68787,350399998.0
2006-03-14 22:59:00,0.68788,0.68797,0.68784,0.68784,338599998.0
2006-03-14 23:00:00,0.68771,0.688,0.68771,0.68793,115899998.0
2006-03-14 23:01:00,0.68789,0.68789,0.68783,0.68785,162600000.0
2006-03-14 23:02:00,0.68785,0.6879,0.68785,0.68787,197000002.0
2006-03-14 23:03:00,0.68788,0.68789,0.68783,0.68789,121400001.0
2006-03-14 23:04:00,0.68788,0.68793,0.68787,0.6879,162899996.0
2006-03-14 23:05:00,0.68788,0.6879,0.68788,0.6879,193799999.0
2006-03-14 23:06:00,0.6879,0.68796,0.6879,0.6879,213900001.0
2006-03-14 23:07:00,0.68787,0.6879,0.68787,0.6879,33500001.0
2006-03-14 23:08:00,0.68784,0.68788,0.68783,0.68787,88800002.0
2006-03-14 23:09:00,0.6879,0.6879,0.68781,0.68785,288899990.0
2006-03-14 23:10:00,0.68783,0.68785,0.6878,0.68785,143900001.0
2006-03-14 23:11:00,0.6879,0.68794,0.68785,0.68787,227600006.0
2006-03-14 23:12:00,0.68787,0.68793,0.68785,0.68793,100800000.0
2006-03-14 23:13:00,0.68787,0.6879,0.68787,0.6879,188100001.0
2006-03-14 23:14:00,0.68788,0.68792,0.68785,0.68787,179100001.0
2006-03-14 23:15:00,0.68788,0.68792,0.68787,0.6879,77399998.0
2006-03-14 23:16:00,0.68788,0.68788,0.68785,0.68785,18300000.0
2006-03-14 23:17:00,0.6879,0.68793,0.68785,0.68793,86100002.0
2006-03-14 23:18:00,0.68788,0.68788,0.68785,0.68785,12800000.0
2006-03-14 23:19:00,0.68786,0.6879,0.68784,0.68788,111000000.0
2006-03-14 23:20:00,0.68788,0.6879,0.68788,0.6879,141300002.0
2006-03-14 23:21:00,0.68789,0.6879,0.68782,0.68788,179600004.0
2006-03-14 23:22:00,0.68791,0.68795,0.68781,0.68782,163500000.0
2006-03-14 23:23:00,0.68783,0.68783,0.68776,0.68778,249800002.0
2006-03-14 23:24:00,0.68785,0.68785,0.6878,0.6878,44199999.0
2006-03-14 23:25:00,0.68783,0.68783,0.68774,0.6878,154199999.0
2006-03-14 23:26:00,0.68775,0.68777,0.68772,0.68775,46500000.0
2006-03-14 23:27:00,0.68772,0.68779,0.68771,0.68779,193100005.0
2006-03-14 23:28:00,0.68786,0.68786,0.6878,0.6878,141999999.0
2006-03-14 23:29:00,0.68785,0.6879,0.68782,0.68782,111599998.0
2006-03-14 23:30:00,0.68783,0.68788,0.6878,0.68783,135699999.0
2006-03-14 23:31:00,0.68782,0.68782,0.6877,0.68778,150500002.0
2006-03-14 23:32:00,0.6878,0.6878,0.68774,0.6878,166100004.0
2006-03-14 23:33:00,0.68783,0.68783,0.68775,0.6878,191900002.0
2006-03-14 23:34:00,0.68781,0.68785,0.68777,0.68777,111200002.0
2006-03-14 23:35:00,0.68781,0.68785,0.68777,0.68778,189199996.0
2006-03-14 23:36:00,0.68772,0.68772,0.6877,0.6877,26800000.0
2006-03-14 23:37:00,0.68774,0.68776,0.68772,0.68772,81499998.0
2006-03-14 23:38:00,0.6877,0.68778,0.6877,0.68772,211800003.0
2006-03-14 23:39:00,0.68777,0.68781,0.68777,0.68778,190799998.0
2006-03-14 23:40:00,0.68776,0.68778,0.68776,0.68776,61500000.0
2006-03-14 23:41:00,0.68774,0.6878,0.6877,0.6877,53400000.0
2006-03-14 23:42:00,0.68771,0.68772,0.68769,0.68769,36000000.0
2006-03-14 23:43:00,0.68769,0.68769,0.68762,0.68762,92699999.0
2006-03-14 23:44:00,0.68762,0.68765,0.68761,0.68765,60399999.0
2006-03-14 23:45:00,0.68765,0.68765,0.68761,0.68763,161999998.0
2006-03-14 23:46:00,0.68764,0.68772,0.68764,0.68766,121200002.0
2006-03-14 23:47:00,0.68769,0.68769,0.68764,0.68767,103100001.0
2006-03-14 23:48:00,0.68773,0.68778,0.6877,0.6877,83600000.0
2006-03-14 23:49:00,0.6877,0.68773,0.6877,0.68773,24200001.0
2006-03-14 23:50:00,0.68768,0.68768,0.68764,0.68764,27900000.0
2006-03-14 23:51:00,0.6877,0.6877,0.68765,0.68765,17300001.0
2006-03-14 23:52:00,0.68763,0.6877,0.68763,0.6877,55000001.0
2006-03-14 23:53:00,0.68768,0.68774,0.68767,0.68767,252200002.0
2006-03-14 23:54:00,0.6877,0.6877,0.68759,0.68759,122399998.0
2006-03-14 23:55:00,0.68765,0.6877,0.68761,0.6877,114300001.0
2006-03-14 23:56:00,0.68768,0.68768,0.68762,0.68766,281099996.0
2006-03-14 23:57:00,0.6877,0.68775,0.68765,0.68765,149199999.0
2006-03-14 23:58:00,0.68767,0.68767,0.68738,0.68738,20700000.0
2006-03-14 23:59:00,0.68767,0.68774,0.68767,0.68774,83100001.0
2006-03-15 00:00:00,0.68772,0.68777,0.6877,0.6877,135300001.0
2006-03-15 00:01:00,0.68773,0.68808,0.68765,0.68808,189000000.0
2006-03-15 00:02:00,0.688,0.68806,0.68755,0.68762,172700002.0
2006-03-15 00:03:00,0.6876,0.68795,0.68754,0.68795,263399998.0
2006-03-15 00:04:00,0.68795,0.68823,0.68783,0.68814,242599999.0
2006-03-15 00:05:00,0.6881,0.68817,0.68797,0.68798,174200004.0
2006-03-15 00:06:00,0.68772,0.68808,0.68769,0.68808,178000001.0
2006-03-15 00:07:00,0.68799,0.68808,0.68785,0.68795,197499999.0
2006-03-15 00:08:00,0.68772,0.68827,0.68772,0.68822,197299998.0
2006-03-15 00:09:00,0.68793,0.68804,0.68768,0.68768,263499999.0
2006-03-15 00:10:00,0.6877,0.68783,0.68763,0.68778,200599999.0
2006-03-15 00:11:00,0.6878,0.68802,0.68773,0.68792,135200000.0
2006-03-15 00:12:00,0.68788,0.68801,0.68774,0.68783,111299998.0
2006-03-15 00:13:00,0.68781,0.68814,0.68779,0.68797,82900001.0
2006-03-15 00:14:00,0.68784,0.6882,0.68778,0.6882,151800002.0
2006-03-15 00:15:00,0.68809,0.68817,0.68781,0.68802,119100001.0
2006-03-15 00:16:00,0.68791,0.68797,0.68776,0.68791,151799996.0
2006-03-15 00:17:00,0.68795,0.68802,0.6878,0.68787,116400001.0
2006-03-15 00:18:00,0.68802,0.68816,0.68784,0.68805,115800001.0
2006-03-15 00:19:00,0.6879,0.68836,0.68787,0.68836,152299998.0
2006-03-15 00:20:00,0.68802,0.68814,0.6878,0.6879,218799996.0
2006-03-15 00:21:00,0.6881,0.6882,0.68801,0.68808,131599997.0
2006-03-15 00:22:00,0.68769,0.68815,0.68769,0.688,254599999.0
2006-03-15 00:23:00,0.6881,0.68814,0.68783,0.68802,60199999.0
2006-03-15 00:24:00,0.68778,0.6879,0.68778,0.6879,204499995.0
2006-03-15 00:25:00,0.68792,0.68795,0.6879,0.6879,15000000.0
2006-03-15 00:26:00,0.68798,0.68799,0.68795,0.68796,140399999.0
2006-03-15 00:27:00,0.68799,0.68799,0.6879,0.68792,132200001.0
2006-03-15 00:28:00,0.68795,0.68795,0.68792,0.68792,183500000.0
2006-03-15 00:29:00,0.68792,0.68792,0.68782,0.68782,132000000.0
2006-03-15 00:30:00,0.68792,0.68801,0.68792,0.68801,76899998.0
2006-03-15 00:31:00,0.68801,0.68802,0.68801,0.68802,13900000.0
2006-03-15 00:32:00,0.688,0.688,0.68795,0.68798,130400000.0
2006-03-15 00:33:00,0.6879,0.68795,0.6879,0.68795,126900001.0
2006-03-15 00:34:00,0.6879,0.68798,0.6879,0.68798,83500002.0
2006-03-15 00:35:00,0.68795,0.68804,0.68791,0.68804,125400002.0
2006-03-15 00:36:00,0.68803,0.68803,0.68802,0.68802,71900000.0
2006-03-15 00:37:00,0.68798,0.6881,0.68798,0.6881,129900001.0
2006-03-15 00:38:00,0.68809,0.6881,0.68809,0.6881,96599997.0
2006-03-15 00:39:00,0.6881,0.68817,0.6881,0.68817,191499997.0
2006-03-15 00:40:00,0.6882,0.6882,0.68811,0.68817,116100001.0
2006-03-15 00:41:00,0.68825,0.68827,0.6882,0.68825,135099999.0
2006-03-15 00:42:00,0.6882,0.6882,0.68819,0.68819,33500001.0
2006-03-15 00:43:00,0.68815,0.6882,0.68815,0.6882,23900000.0
2006-03-15 00:44:00,0.6882,0.6882,0.68809,0.68815,159499999.0
2006-03-15 00:45:00,0.68815,0.68818,0.68814,0.68815,142799996.0
2006-03-15 00:46:00,0.68814,0.68814,0.68805,0.68812,134400002.0
2006-03-15 00:47:00,0.68812,0.68814,0.6881,0.6881,94799998.0
2006-03-15 00:48:00,0.68809,0.68814,0.68809,0.68812,92700001.0
2006-03-15 00:49:00,0.68817,0.68817,0.6881,0.6881,122699997.0
2006-03-15 00:50:00,0.68815,0.68821,0.68815,0.68817,153899996.0
2006-03-15 00:51:00,0.68822,0.68827,0.68814,0.68827,113299999.0
2006-03-15 00:52:00,0.68823,0.68825,0.6882,0.6882,90899997.0
2006-03-15 00:53:00,0.68819,0.68821,0.68817,0.68821,36600000.0
2006-03-15 00:54:00,0.68824,0.68824,0.68817,0.68817,139800000.0
2006-03-15 00:55:00,0.68821,0.68822,0.68805,0.68805,121600001.0
2006-03-15 00:56:00,0.68803,0.68816,0.68803,0.68815,126100003.0
2006-03-15 00:57:00,0.68814,0.68814,0.68804,0.68813,92100001.0
2006-03-15 00:58:00,0.68814,0.68814,0.6881,0.68811,49100000.0
2006-03-15 00:59:00,0.68812,0.68817,0.68808,0.68814,222799999.0
2006-03-15 01:00:00,0.68812,0.68815,0.6881,0.68815,160699998.0
2006-03-15 01:01:00,0.68812,0.68812,0.68793,0.68798,96200001.0
2006-03-15 01:02:00,0.68794,0.68803,0.68794,0.688,182900002.0
2006-03-15 01:03:00,0.68804,0.6881,0.68801,0.68801,223400002.0
2006-03-15 01:04:00,0.68801,0.68808,0.688,0.68808,38300000.0
2006-03-15 01:05:00,0.68807,0.68812,0.68802,0.68812,35200000.0
2006-03-15 01:06:00,0.68813,0.68813,0.68808,0.68813,182799999.0
2006-03-15 01:07:00,0.68807,0.68811,0.68801,0.68801,84600000.0
2006-03-15 01:08:00,0.68806,0.68815,0.68806,0.68806,190400000.0
2006-03-15 01:09:00,0.68805,0.68805,0.688,0.68803,66800000.0
2006-03-15 01:10:00,0.68805,0.68805,0.68797,0.68803,193900002.0
2006-03-15 01:11:00,0.68802,0.68806,0.68799,0.68805,159599998.0
2006-03-15 01:12:00,0.68801,0.68803,0.68799,0.68803,289299998.0
2006-03-15 01:13:00,0.68803,0.68805,0.68802,0.68805,149300000.0
2006-03-15 01:14:00,0.68803,0.68805,0.688,0.68803,240499999.0
2006-03-15 01:15:00,0.68801,0.68807,0.688,0.688,87200001.0
2006-03-15 01:16:00,0.68798,0.68804,0.68797,0.68804,81000001.0
2006-03-15 01:17:00,0.68803,0.68803,0.68799,0.68799,92200001.0
2006-03-15 01:18:00,0.68793,0.68797,0.68793,0.68797,19100001.0
2006-03-15 01:19:00,0.68795,0.68797,0.68789,0.68791,84600000.0
2006-03-15 01:20:00,0.6879,0.68795,0.68788,0.68795,114900003.0
2006-03-15 01:21:00,0.68795,0.68803,0.68795,0.68803,70600001.0
2006-03-15 01:22:00,0.68806,0.68806,0.68799,0.68801,118100002.0
2006-03-15 01:23:00,0.688,0.688,0.68798,0.68798,55800002.0
2006-03-15 01:24:00,0.68795,0.68795,0.68782,0.6879,107700004.0
2006-03-15 01:25:00,0.68786,0.6879,0.68781,0.68787,211599993.0
2006-03-15 01:26:00,0.6879,0.6879,0.68785,0.68785,130299999.0
2006-03-15 01:27:00,0.68792,0.68793,0.68786,0.68786,91100001.0
2006-03-15 01:28:00,0.6879,0.6879,0.68783,0.68783,93599998.0
2006-03-15 01:29:00,0.68785,0.68796,0.68785,0.68796,104700001.0
2006-03-15 01:30:00,0.68794,0.68801,0.68791,0.68801,152400002.0
2006-03-15 01:31:00,0.68799,0.68799,0.68792,0.68795,99900000.0
2006-03-15 01:32:00,0.68797,0.68798,0.68791,0.68798,68699998.0
2006-03-15 01:33:00,0.68794,0.68801,0.68794,0.68797,144499997.0
2006-03-15 01:34:00,0.68798,0.68798,0.68796,0.68796,92499999.0
2006-03-15 01:35:00,0.68796,0.68796,0.6879,0.68793,146200001.0
2006-03-15 01:36:00,0.68795,0.68795,0.68787,0.68794,164599998.0
2006-03-15 01:37:00,0.68798,0.68801,0.68792,0.68798,215099997.0
2006-03-15 01:38:00,0.68791,0.68795,0.68781,0.68787,149599996.0
2006-03-15 01:39:00,0.68788,0.68791,0.68783,0.68791,169800000.0
2006-03-15 01:40:00,0.68789,0.68795,0.68788,0.68788,134599997.0
2006-03-15 01:41:00,0.68788,0.68795,0.68788,0.68793,209699998.0
2006-03-15 01:42:00,0.68793,0.68795,0.68788,0.68789,139400000.0
2006-03-15 01:43:00,0.6879,0.6879,0.68788,0.68788,17500000.0
2006-03-15 01:44:00,0.6879,0.68793,0.68788,0.68788,107899997.0
2006-03-15 01:45:00,0.68793,0.688,0.68793,0.68796,123200001.0
2006-03-15 01:46:00,0.68793,0.68793,0.68788,0.68788,60300001.0
2006-03-15 01:47:00,0.6879,0.68791,0.6878,0.6879,132499997.0
2006-03-15 01:48:00,0.68788,0.68789,0.68784,0.68785,227700004.0
2006-03-15 01:49:00,0.68782,0.68785,0.6878,0.6878,109600002.0
2006-03-15 01:50:00,0.68778,0.68781,0.68775,0.68775,83800002.0
2006-03-15 01:51:00,0.68778,0.68781,0.68775,0.68778,57600001.0
2006-03-15 01:52:00,0.6878,0.6878,0.68776,0.68776,55100000.0
2006-03-15 01:53:00,0.68774,0.68786,0.68774,0.68785,127899997.0
2006-03-15 01:54:00,0.68781,0.68783,0.68772,0.68781,164399998.0
2006-03-15 01:55:00,0.68784,0.68787,0.68782,0.68784,142599999.0
2006-03-15 01:56:00,0.6878,0.68782,0.68775,0.68782,117699998.0
2006-03-15 01:57:00,0.6878,0.68783,0.68777,0.68783,82699999.0
2006-03-15 01:58:00,0.68781,0.68781,0.6878,0.68781,75900001.0
2006-03-15 01:59:00,0.68782,0.68784,0.6878,0.68782,105300001.0
2006-03-15 02:00:00,0.68779,0.68781,0.68774,0.68774,54300000.0
2006-03-15 02:01:00,0.6878,0.68789,0.68778,0.68778,186400003.0
2006-03-15 02:02:00,0.68772,0.68773,0.6877,0.68772,309200004.0
2006-03-15 02:03:00,0.68769,0.68772,0.68765,0.68765,122600000.0
2006-03-15 02:04:00,0.68766,0.68768,0.6876,0.68768,34599999.0
2006-03-15 02:05:00,0.68767,0.68778,0.68762,0.68778,132799999.0
2006-03-15 02:06:00,0.68777,0.6878,0.6877,0.6877,205499997.0
2006-03-15 02:07:00,0.68777,0.68782,0.68775,0.68777,179300000.0
2006-03-15 02:08:00,0.68775,0.68775,0.6877,0.6877,131900001.0
2006-03-15 02:09:00,0.68777,0.68781,0.68777,0.68778,170700002.0
2006-03-15 02:10:00,0.68779,0.68783,0.68779,0.68782,102899999.0
2006-03-15 02:11:00,0.68787,0.68789,0.68784,0.68784,123499999.0
2006-03-15 02:12:00,0.68782,0.68785,0.68782,0.68785,38500001.0
2006-03-15 02:13:00,0.6878,0.68788,0.6878,0.68788,120399999.0
2006-03-15 02:14:00,0.68782,0.68788,0.68782,0.68783,32000000.0
2006-03-15 02:15:00,0.68782,0.68788,0.6878,0.68785,86999999.0
2006-03-15 02:16:00,0.68786,0.6879,0.68783,0.68788,155400002.0
2006-03-15 02:17:00,0.68785,0.68787,0.68783,0.68787,160299996.0
2006-03-15 02:18:00,0.68785,0.68785,0.68785,0.68785,23700000.0
2006-03-15 02:19:00,0.68788,0.68803,0.68788,0.68803,78900002.0
2006-03-15 02:20:00,0.688,0.68802,0.68797,0.688,127700001.0
2006-03-15 02:21:00,0.68797,0.68804,0.68797,0.688,80799999.0
2006-03-15 02:22:00,0.68804,0.68815,0.68804,0.68815,134800002.0
2006-03-15 02:23:00,0.68817,0.68818,0.68805,0.68814,200900004.0
2006-03-15 02:24:00,0.68816,0.6882,0.68807,0.6882,103700000.0
2006-03-15 02:25:00,0.68826,0.68827,0.68817,0.68823,205899998.0
2006-03-15 02:26:00,0.68824,0.68824,0.68819,0.68819,47800000.0
2006-03-15 02:27:00,0.68815,0.68822,0.68815,0.68818,106500000.0
2006-03-15 02:28:00,0.68822,0.68823,0.68815,0.68815,208299999.0
2006-03-15 02:29:00,0.68818,0.68828,0.68818,0.68828,76699998.0
2006-03-15 02:30:00,0.68825,0.68826,0.68819,0.68819,56400001.0
2006-03-15 02:31:00,0.68815,0.68826,0.68815,0.6882,134599997.0
2006-03-15 02:32:00,0.68823,0.68824,0.68822,0.68822,78000000.0
2006-03-15 02:33:00,0.68822,0.68825,0.68818,0.68823,161400001.0
2006-03-15 02:34:00,0.68823,0.68825,0.68823,0.68825,103199996.0
2006-03-15 02:35:00,0.68825,0.68825,0.68825,0.68825,33500000.0
2006-03-15 02:36:00,0.68821,0.68821,0.68816,0.68818,194299998.0
2006-03-15 02:37:00,0.68818,0.6882,0.68817,0.6882,156899999.0
2006-03-15 02:38:00,0.68818,0.68818,0.68811,0.68817,184699998.0
2006-03-15 02:39:00,0.68819,0.68819,0.68812,0.68814,154199999.0
2006-03-15 02:40:00,0.68821,0.68825,0.68817,0.68825,79099999.0
2006-03-15 02:41:00,0.68821,0.68826,0.6882,0.68822,95800000.0
2006-03-15 02:42:00,0.68815,0.68824,0.68815,0.68824,86099997.0
2006-03-15 02:43:00,0.68826,0.68826,0.68817,0.68817,73700000.0
2006-03-15 02:44:00,0.68819,0.68828,0.68819,0.68826,129799998.0
2006-03-15 02:45:00,0.68822,0.68824,0.68816,0.6882,166700002.0
2006-03-15 02:46:00,0.68816,0.68821,0.68816,0.6882,91799999.0
2006-03-15 02:47:00,0.6882,0.6882,0.68819,0.68819,61400000.0
2006-03-15 02:48:00,0.68816,0.68817,0.6881,0.68817,154799997.0
2006-03-15 02:49:00,0.6882,0.6882,0.68817,0.68818,60599998.0
2006-03-15 02:50:00,0.68819,0.68828,0.68819,0.68825,185200000.0
2006-03-15 02:51:00,0.68823,0.68823,0.6882,0.68823,159199998.0
2006-03-15 02:52:00,0.68823,0.68825,0.6882,0.68825,96499999.0
2006-03-15 02:53:00,0.68827,0.68828,0.68826,0.68827,74199999.0
2006-03-15 02:54:00,0.68827,0.68833,0.68827,0.68831,189400004.0
2006-03-15 02:55:00,0.68833,0.68833,0.68823,0.68827,184999994.0
2006-03-15 02:56:00,0.6883,0.6883,0.68822,0.68824,80099998.0
2006-03-15 02:57:00,0.68822,0.6883,0.68822,0.6883,88299999.0
2006-03-15 02:58:00,0.68835,0.68837,0.6883,0.68837,119900003.0
2006-03-15 02:59:00,0.68833,0.68835,0.6883,0.68833,153400000.0
2006-03-15 03:00:00,0.68835,0.68835,0.68833,0.68833,63799999.0
2006-03-15 03:01:00,0.68828,0.68834,0.68828,0.68832,109399996.0
2006-03-15 03:02:00,0.68832,0.68832,0.68828,0.68828,15900000.0
2006-03-15 03:03:00,0.68822,0.68826,0.68822,0.68826,136499998.0
2006-03-15 03:04:00,0.68827,0.68827,0.68817,0.68817,88699999.0
2006-03-15 03:05:00,0.68819,0.68824,0.68814,0.68818,221999998.0
2006-03-15 03:06:00,0.68823,0.68827,0.68803,0.68805,152299998.0
2006-03-15 03:07:00,0.68792,0.68805,0.68792,0.688,164400001.0
2006-03-15 03:08:00,0.68793,0.688,0.68793,0.68799,101400001.0
2006-03-15 03:09:00,0.68799,0.68809,0.68799,0.68807,36500000.0
2006-03-15 03:10:00,0.68812,0.68812,0.68796,0.68796,127500001.0
2006-03-15 03:11:00,0.6879,0.68797,0.68789,0.68789,182600001.0
2006-03-15 03:12:00,0.68793,0.688,0.68793,0.68794,95599998.0
2006-03-15 03:13:00,0.68797,0.68797,0.68791,0.68793,88700000.0
2006-03-15 03:14:00,0.68802,0.68811,0.68802,0.68807,128500000.0
2006-03-15 03:15:00,0.68808,0.68813,0.68802,0.68802,109400002.0
2006-03-15 03:16:00,0.68804,0.68804,0.68798,0.68803,96700001.0
2006-03-15 03:17:00,0.68809,0.68814,0.68805,0.68813,80900002.0
2006-03-15 03:18:00,0.68811,0.68817,0.68804,0.68817,87000001.0
2006-03-15 03:19:00,0.68814,0.68819,0.68814,0.68819,233400003.0
2006-03-15 03:20:00,0.68821,0.68822,0.68818,0.68818,42200000.0
2006-03-15 03:21:00,0.68819,0.68824,0.68819,0.6882,84700002.0
2006-03-15 03:22:00,0.68821,0.68822,0.6881,0.6881,107700001.0
2006-03-15 03:23:00,0.68808,0.68819,0.68808,0.68815,71900001.0
2006-03-15 03:24:00,0.68822,0.68822,0.68814,0.68816,233500000.0
2006-03-15 03:25:00,0.68816,0.68821,0.68813,0.68813,169200000.0
2006-03-15 03:26:00,0.68815,0.68815,0.68805,0.68814,134300001.0
2006-03-15 03:27:00,0.68812,0.68821,0.68812,0.68818,146600004.0
2006-03-15 03:28:00,0.68821,0.68821,0.68816,0.68817,193300000.0
2006-03-15 03:29:00,0.68822,0.68828,0.68819,0.68825,56600000.0
2006-03-15 03:30:00,0.68826,0.68831,0.68824,0.68824,65699998.0
2006-03-15 03:31:00,0.68825,0.68825,0.68818,0.68818,61499998.0
2006-03-15 03:32:00,0.68815,0.68822,0.68815,0.68822,107500004.0
2006-03-15 03:33:00,0.68812,0.68823,0.68812,0.68823,63300002.0
2006-03-15 03:34:00,0.68824,0.68824,0.68815,0.68821,200100001.0
2006-03-15 03:35:00,0.68825,0.6883,0.68825,0.68826,109700002.0
2006-03-15 03:36:00,0.68828,0.6883,0.68828,0.6883,26300000.0
2006-03-15 03:37:00,0.68836,0.68838,0.68827,0.68832,140300004.0
2006-03-15 03:38:00,0.68834,0.68834,0.6883,0.6883,102400000.0
2006-03-15 03:39:00,0.6883,0.6883,0.68816,0.6882,98199999.0
2006-03-15 03:40:00,0.68826,0.68836,0.68826,0.68832,131800000.0
2006-03-15 03:41:00,0.6883,0.6883,0.6883,0.6883,15200000.0
2006-03-15 03:42:00,0.68832,0.68835,0.68831,0.68835,77199999.0
2006-03-15 03:43:00,0.68834,0.68834,0.68828,0.6883,92500000.0
2006-03-15 03:44:00,0.68836,0.68839,0.68834,0.68836,150600000.0
2006-03-15 03:45:00,0.68832,0.68835,0.68832,0.68835,71799999.0
2006-03-15 03:46:00,0.68833,0.68839,0.68832,0.68832,219899996.0
2006-03-15 03:47:00,0.68832,0.68832,0.68832,0.68832,20700001.0
2006-03-15 03:48:00,0.68832,0.68832,0.68826,0.68828,105400002.0
2006-03-15 03:49:00,0.6883,0.6883,0.68825,0.68828,239399999.0
2006-03-15 03:50:00,0.68825,0.68828,0.68825,0.68828,82399998.0
2006-03-15 03:51:00,0.68828,0.6883,0.68828,0.6883,53000000.0
2006-03-15 03:52:00,0.68833,0.68833,0.6883,0.6883,9600000.0
2006-03-15 03:53:00,0.68834,0.68835,0.6883,0.6883,227499996.0
2006-03-15 03:54:00,0.68832,0.68833,0.68827,0.6883,138300003.0
2006-03-15 03:55:00,0.68826,0.68826,0.68821,0.68821,80800001.0
2006-03-15 03:56:00,0.68815,0.68823,0.68814,0.68814,89999998.0
2006-03-15 03:57:00,0.68818,0.68818,0.68818,0.68818,18500001.0
2006-03-15 03:58:00,0.68812,0.6882,0.68812,0.68815,52900000.0
2006-03-15 03:59:00,0.6882,0.6882,0.68813,0.68813,25500001.0
2006-03-15 04:00:00,0.6882,0.6882,0.68818,0.68818,3200000.0
2006-03-15 04:01:00,0.68815,0.68823,0.68815,0.68823,125199997.0
2006-03-15 04:02:00,0.68823,0.68823,0.68816,0.68817,141799997.0
2006-03-15 04:03:00,0.6882,0.6882,0.68813,0.68817,123000003.0
2006-03-15 04:04:00,0.6882,0.6882,0.68817,0.68818,86300001.0
2006-03-15 04:05:00,0.68822,0.68822,0.68821,0.68821,33600001.0
2006-03-15 04:06:00,0.68821,0.68827,0.68821,0.68827,38200000.0
2006-03-15 04:07:00,0.68827,0.6883,0.68825,0.6883,139500003.0
2006-03-15 04:08:00,0.68825,0.68825,0.68822,0.68822,62400001.0
2006-03-15 04:09:00,0.68827,0.68831,0.68826,0.68826,114200001.0
2006-03-15 04:10:00,0.68832,0.68837,0.68829,0.68829,185000000.0
2006-03-15 04:11:00,0.68836,0.68837,0.6883,0.6883,213099999.0
2006-03-15 04:12:00,0.68837,0.68841,0.68831,0.68833,130100001.0
2006-03-15 04:13:00,0.68837,0.68839,0.68835,0.68837,175499998.0
2006-03-15 04:14:00,0.68824,0.68824,0.68819,0.68819,12800000.0
2006-03-15 04:15:00,0.68817,0.68823,0.68815,0.68823,95299999.0
2006-03-15 04:16:00,0.68823,0.68826,0.68823,0.68826,102999999.0
2006-03-15 04:17:00,0.68828,0.68828,0.68827,0.68827,51000000.0
2006-03-15 04:18:00,0.68833,0.68839,0.68833,0.68838,99100003.0
2006-03-15 04:19:00,0.68831,0.68837,0.68831,0.68832,167399996.0
2006-03-15 04:20:00,0.68833,0.68839,0.68833,0.68836,114799998.0
2006-03-15 04:21:00,0.68836,0.68837,0.68836,0.68837,32600001.0
2006-03-15 04:22:00,0.68837,0.68843,0.68835,0.68835,206700000.0
2006-03-15 04:23:00,0.68836,0.68837,0.68826,0.6883,136300001.0
2006-03-15 04:24:00,0.6883,0.68835,0.6883,0.68835,89500001.0
2006-03-15 04:25:00,0.68837,0.68839,0.68832,0.68836,88999998.0
2006-03-15 04:26:00,0.68825,0.68836,0.68825,0.68831,183299998.0
2006-03-15 04:27:00,0.68835,0.68835,0.68827,0.68834,68400002.0
2006-03-15 04:28:00,0.68827,0.6883,0.68825,0.68825,17500000.0
2006-03-15 04:29:00,0.68829,0.68831,0.68829,0.68831,83100000.0
2006-03-15 04:30:00,0.68833,0.68838,0.68832,0.68833,163999997.0
2006-03-15 04:31:00,0.68833,0.68835,0.6883,0.68833,141199999.0
2006-03-15 04:32:00,0.68835,0.68835,0.68833,0.68833,27000001.0
2006-03-15 04:33:00,0.68835,0.68835,0.68835,0.68835,800000.0
2006-03-15 04:34:00,0.68833,0.68835,0.68832,0.68833,134500002.0
2006-03-15 04:35:00,0.68835,0.6884,0.68832,0.68836,134799998.0
2006-03-15 04:36:00,0.68835,0.68837,0.6883,0.68837,85900000.0
2006-03-15 04:37:00,0.6883,0.68835,0.6883,0.68832,59800001.0
2006-03-15 04:38:00,0.68832,0.68837,0.6883,0.68837,92500001.0
2006-03-15 04:39:00,0.68833,0.68835,0.68827,0.6883,207000000.0
2006-03-15 04:40:00,0.68835,0.68835,0.68833,0.68833,8800000.0
2006-03-15 04:41:00,0.68835,0.68835,0.68833,0.68833,67800002.0
2006-03-15 04:42:00,0.68837,0.68837,0.6883,0.68835,44400000.0
2006-03-15 04:43:00,0.68833,0.68835,0.68832,0.68833,135800004.0
2006-03-15 04:44:00,0.6883,0.68837,0.6883,0.68837,139700000.0
2006-03-15 04:45:00,0.6883,0.68839,0.6883,0.68839,86500001.0
2006-03-15 04:46:00,0.68839,0.68839,0.68833,0.68833,69400002.0
2006-03-15 04:47:00,0.68835,0.68835,0.68832,0.68835,16500000.0
2006-03-15 04:48:00,0.68835,0.68835,0.68832,0.68832,56199999.0
2006-03-15 04:49:00,0.68832,0.68835,0.6883,0.68835,50800000.0
2006-03-15 04:50:00,0.68834,0.68836,0.68824,0.68824,114400002.0
2006-03-15 04:51:00,0.68827,0.68832,0.68827,0.68831,102800001.0
2006-03-15 04:52:00,0.68825,0.68829,0.68824,0.68829,134400000.0
2006-03-15 04:53:00,0.6883,0.68833,0.68825,0.6883,101199997.0
2006-03-15 04:54:00,0.6883,0.6883,0.6883,0.6883,86899999.0
2006-03-15 04:55:00,0.68827,0.68832,0.68825,0.68827,118700000.0
2006-03-15 04:56:00,0.6883,0.68836,0.68829,0.68834,167199999.0
2006-03-15 04:57:00,0.68823,0.68832,0.68823,0.68829,239400000.0
2006-03-15 04:58:00,0.68827,0.6883,0.68827,0.6883,144299999.0
2006-03-15 04:59:00,0.68827,0.68827,0.68819,0.68819,49499999.0
2006-03-15 05:00:00,0.68815,0.68822,0.68815,0.68822,88400000.0
2006-03-15 05:01:00,0.68821,0.6883,0.6882,0.6882,224600002.0
2006-03-15 05:02:00,0.68816,0.68816,0.68815,0.68815,46199998.0
2006-03-15 05:03:00,0.68817,0.68817,0.68808,0.68808,138100003.0
2006-03-15 05:04:00,0.68812,0.68818,0.6881,0.68812,106399999.0
2006-03-15 05:05:00,0.68815,0.68816,0.68815,0.68816,75299999.0
2006-03-15 05:06:00,0.68815,0.68815,0.68813,0.68813,20800000.0
2006-03-15 05:07:00,0.6881,0.6881,0.68803,0.68807,115899996.0
2006-03-15 05:08:00,0.68807,0.68809,0.68805,0.68805,44900000.0
2006-03-15 05:09:00,0.68804,0.68813,0.68804,0.68813,72600000.0
2006-03-15 05:10:00,0.68805,0.68812,0.68805,0.68807,154399999.0
2006-03-15 05:11:00,0.68809,0.68814,0.68806,0.68806,60100000.0
2006-03-15 05:12:00,0.68815,0.68815,0.68807,0.68812,83199998.0
2006-03-15 05:13:00,0.6881,0.6881,0.68805,0.6881,249499998.0
2006-03-15 05:14:00,0.68809,0.68809,0.688,0.68806,153100001.0
2006-03-15 05:15:00,0.68812,0.68813,0.68812,0.68813,1600000.0
2006-03-15 05:16:00,0.6882,0.6882,0.68814,0.68819,139799997.0
2006-03-15 05:17:00,0.68812,0.68818,0.68808,0.68818,87300000.0
2006-03-15 05:18:00,0.68813,0.68815,0.6881,0.6881,101600000.0
2006-03-15 05:19:00,0.68815,0.68822,0.68812,0.68812,210799999.0
2006-03-15 05:20:00,0.68813,0.6882,0.68809,0.68813,121400000.0
2006-03-15 05:21:00,0.68812,0.68812,0.68807,0.68808,40400000.0
2006-03-15 05:22:00,0.68806,0.68808,0.68802,0.68807,109099999.0
2006-03-15 05:23:00,0.6881,0.6881,0.6881,0.6881,8800000.0
2006-03-15 05:24:00,0.6881,0.6881,0.68805,0.68805,113099998.0
2006-03-15 05:25:00,0.68812,0.68818,0.68812,0.68813,126200001.0
2006-03-15 05:26:00,0.68813,0.68817,0.6881,0.6881,222900001.0
2006-03-15 05:27:00,0.68813,0.68813,0.68813,0.68813,32800000.0
2006-03-15 05:28:00,0.68812,0.68812,0.68807,0.68807,110800000.0
2006-03-15 05:29:00,0.68809,0.68809,0.68803,0.68803,135099998.0
2006-03-15 05:30:00,0.68805,0.6881,0.68805,0.68805,103699997.0
2006-03-15 05:31:00,0.68805,0.68807,0.68805,0.68807,36500002.0
2006-03-15 05:32:00,0.68805,0.6881,0.68805,0.68807,248300000.0
2006-03-15 05:33:00,0.68805,0.68813,0.68805,0.68807,173300000.0
2006-03-15 05:34:00,0.68805,0.6881,0.68805,0.68807,116599999.0
2006-03-15 05:35:00,0.6881,0.6881,0.68808,0.6881,115599999.0
2006-03-15 05:36:00,0.68812,0.68814,0.68808,0.68809,118699999.0
2006-03-15 05:37:00,0.68805,0.68805,0.68802,0.68805,51800000.0
2006-03-15 05:38:00,0.68807,0.68813,0.68805,0.68805,170000000.0
2006-03-15 05:39:00,0.68805,0.68805,0.68802,0.68802,76700001.0
2006-03-15 05:40:00,0.68805,0.68808,0.68802,0.68808,87200001.0
2006-03-15 05:41:00,0.68813,0.68815,0.68809,0.68809,76700001.0
2006-03-15 05:42:00,0.68808,0.68816,0.68808,0.68809,82399999.0
2006-03-15 05:43:00,0.68808,0.68818,0.68808,0.6881,59999999.0
2006-03-15 05:44:00,0.68813,0.68813,0.6881,0.6881,101500004.0
2006-03-15 05:45:00,0.68811,0.68823,0.68811,0.68817,76800000.0
2006-03-15 05:46:00,0.68818,0.6882,0.68812,0.68818,231499999.0
2006-03-15 05:47:00,0.68815,0.68822,0.68814,0.68817,178200003.0
2006-03-15 05:48:00,0.68813,0.68813,0.68813,0.68813,28900000.0
2006-03-15 05:49:00,0.68817,0.68819,0.68803,0.68803,47200000.0
2006-03-15 05:50:00,0.68805,0.68813,0.68801,0.68805,221500005.0
2006-03-15 05:51:00,0.68808,0.68808,0.688,0.68805,125599998.0
2006-03-15 05:52:00,0.68803,0.68805,0.68798,0.68805,165899997.0
2006-03-15 05:53:00,0.68805,0.68808,0.68805,0.68806,101200001.0
2006-03-15 05:54:00,0.68807,0.6881,0.68807,0.68807,131100002.0
2006-03-15 05:55:00,0.68805,0.68805,0.68802,0.68802,31100000.0
2006-03-15 05:56:00,0.68802,0.68807,0.68802,0.68807,59000001.0
2006-03-15 05:57:00,0.68802,0.68807,0.68802,0.68805,116000004.0
2006-03-15 05:58:00,0.68805,0.68805,0.68805,0.68805,35099998.0
2006-03-15 05:59:00,0.68801,0.68802,0.68801,0.68802,10400000.0
2006-03-15 06:00:00,0.68801,0.68804,0.68798,0.688,183400000.0
2006-03-15 06:01:00,0.68799,0.68803,0.68799,0.68803,102200001.0
2006-03-15 06:02:00,0.68807,0.68808,0.68807,0.68808,38400000.0
2006-03-15 06:03:00,0.68813,0.68813,0.68806,0.68807,44700001.0
2006-03-15 06:04:00,0.68804,0.68809,0.68802,0.68809,75800000.0
2006-03-15 06:05:00,0.6881,0.68816,0.6881,0.68815,213000004.0
2006-03-15 06:06:00,0.68812,0.6882,0.6881,0.6881,87599999.0
2006-03-15 06:07:00,0.68813,0.68818,0.68807,0.68818,188699998.0
2006-03-15 06:08:00,0.68815,0.68815,0.688,0.6881,100000001.0
2006-03-15 06:09:00,0.68799,0.68801,0.68799,0.68801,41400001.0
2006-03-15 06:10:00,0.68795,0.68798,0.68795,0.68798,59000000.0
2006-03-15 06:11:00,0.68798,0.68798,0.68794,0.68794,7400000.0
2006-03-15 06:12:00,0.688,0.68811,0.688,0.68807,155499999.0
2006-03-15 06:13:00,0.68812,0.68812,0.688,0.688,88599999.0
2006-03-15 06:14:00,0.68795,0.68804,0.68792,0.68797,137099998.0
2006-03-15 06:15:00,0.68794,0.68801,0.68794,0.68796,195799997.0
2006-03-15 06:16:00,0.68798,0.68808,0.68795,0.68802,194000001.0
2006-03-15 06:17:00,0.68798,0.688,0.68795,0.68795,188900003.0
2006-03-15 06:18:00,0.68798,0.68805,0.6879,0.68804,187899999.0
2006-03-15 06:19:00,0.68809,0.68809,0.68795,0.688,221599997.0
2006-03-15 06:20:00,0.68802,0.68805,0.68802,0.68803,131400001.0
2006-03-15 06:21:00,0.68805,0.6881,0.68797,0.68805,234900004.0
2006-03-15 06:22:00,0.68799,0.68806,0.68799,0.688,178100001.0
2006-03-15 06:23:00,0.68805,0.6881,0.68799,0.68799,101100000.0
2006-03-15 06:24:00,0.68798,0.68814,0.68798,0.68812,79999999.0
2006-03-15 06:25:00,0.68815,0.6882,0.68815,0.68815,42300001.0
2006-03-15 06:26:00,0.68813,0.68815,0.68812,0.68812,122500000.0
2006-03-15 06:27:00,0.6881,0.68811,0.68805,0.68805,177700006.0
2006-03-15 06:28:00,0.68813,0.68813,0.68803,0.68807,218700001.0
2006-03-15 06:29:00,0.6881,0.68814,0.6881,0.68814,89800001.0
2006-03-15 06:30:00,0.68815,0.68817,0.68812,0.68817,110900001.0
2006-03-15 06:31:00,0.68813,0.68819,0.68812,0.68819,138900002.0
2006-03-15 06:32:00,0.68821,0.68821,0.68819,0.68819,67999997.0
2006-03-15 06:33:00,0.68813,0.68813,0.68813,0.68813,18299999.0
2006-03-15 06:34:00,0.68814,0.68816,0.6881,0.68814,79200002.0
2006-03-15 06:35:00,0.68811,0.68811,0.68809,0.68809,71299999.0
2006-03-15 06:36:00,0.68805,0.68808,0.68805,0.68808,26199999.0
2006-03-15 06:37:00,0.68812,0.68813,0.68805,0.68813,125300000.0
2006-03-15 06:38:00,0.68806,0.68807,0.68806,0.68807,6800000.0
2006-03-15 06:39:00,0.68805,0.68805,0.688,0.688,39900000.0
2006-03-15 06:40:00,0.68805,0.68807,0.68802,0.68807,69400000.0
2006-03-15 06:41:00,0.68803,0.68803,0.68797,0.68801,67900001.0
2006-03-15 06:42:00,0.68803,0.68804,0.68797,0.68803,107700002.0
2006-03-15 06:43:00,0.68803,0.68807,0.68803,0.68804,97800000.0
2006-03-15 06:44:00,0.68808,0.68808,0.688,0.688,188199998.0
2006-03-15 06:45:00,0.68809,0.68809,0.688,0.688,242100001.0
2006-03-15 06:46:00,0.688,0.68807,0.688,0.688,282700001.0
2006-03-15 06:47:00,0.68801,0.68805,0.68801,0.68802,39299999.0
2006-03-15 06:48:00,0.68797,0.68798,0.68797,0.68798,66199999.0
2006-03-15 06:49:00,0.688,0.688,0.688,0.688,55500000.0
2006-03-15 06:50:00,0.68798,0.68805,0.68795,0.68795,165900000.0
2006-03-15 06:51:00,0.68797,0.68797,0.68793,0.68793,67899997.0
2006-03-15 06:52:00,0.68799,0.68816,0.68799,0.68816,161700000.0
2006-03-15 06:53:00,0.68809,0.6881,0.688,0.688,128300002.0
2006-03-15 06:54:00,0.68804,0.68805,0.68804,0.68805,60699999.0
2006-03-15 06:55:00,0.6881,0.6881,0.68804,0.68804,41500001.0
2006-03-15 06:56:00,0.688,0.68807,0.688,0.68802,117799999.0
2006-03-15 06:57:00,0.688,0.68807,0.688,0.68807,126999995.0
2006-03-15 06:58:00,0.68812,0.68812,0.68809,0.68809,101300002.0
2006-03-15 06:59:00,0.6881,0.68815,0.6881,0.68815,57300002.0
2006-03-15 07:00:00,0.6881,0.68815,0.6881,0.68815,104999999.0
2006-03-15 07:01:00,0.68812,0.68815,0.68812,0.68812,101299997.0
2006-03-15 07:02:00,0.68812,0.68815,0.68812,0.68812,61800000.0
2006-03-15 07:03:00,0.68808,0.68811,0.68805,0.68809,137699999.0
2006-03-15 07:04:00,0.68809,0.68813,0.68805,0.6881,104700001.0
2006-03-15 07:05:00,0.68805,0.68805,0.68804,0.68804,33400002.0
2006-03-15 07:06:00,0.68806,0.6881,0.68802,0.68804,128599999.0
2006-03-15 07:07:00,0.68803,0.68803,0.68802,0.68802,61600000.0
2006-03-15 07:08:00,0.68802,0.68805,0.68802,0.68802,65600001.0
2006-03-15 07:09:00,0.68802,0.68805,0.68802,0.68805,10300000.0
2006-03-15 07:10:00,0.68802,0.68803,0.68797,0.68797,127600002.0
2006-03-15 07:11:00,0.688,0.68803,0.68799,0.688,134900003.0
2006-03-15 07:12:00,0.68795,0.68795,0.68795,0.68795,4800000.0
2006-03-15 07:13:00,0.68798,0.68803,0.68798,0.688,39900000.0
2006-03-15 07:14:00,0.68802,0.68807,0.68797,0.68802,176499999.0
2006-03-15 07:15:00,0.68803,0.68804,0.688,0.68804,169999999.0
2006-03-15 07:16:00,0.68805,0.68805,0.68803,0.68805,137500000.0
2006-03-15 07:17:00,0.68802,0.68805,0.68802,0.68805,66700000.0
2006-03-15 07:18:00,0.68805,0.68805,0.688,0.68802,108499997.0
2006-03-15 07:19:00,0.68802,0.68807,0.68802,0.68803,106900001.0
2006-03-15 07:20:00,0.68803,0.68805,0.688,0.688,189299998.0
2006-03-15 07:21:00,0.68805,0.68805,0.68803,0.68803,89999999.0
2006-03-15 07:22:00,0.68805,0.68812,0.68805,0.68812,216099999.0
2006-03-15 07:23:00,0.68805,0.68805,0.68798,0.68802,39300000.0
2006-03-15 07:24:00,0.68804,0.68808,0.68804,0.68808,38500001.0
2006-03-15 07:25:00,0.6881,0.68813,0.6881,0.68813,25500001.0
2006-03-15 07:26:00,0.6881,0.68818,0.68808,0.68812,160000000.0
2006-03-15 07:27:00,0.68812,0.68818,0.68809,0.68816,83700000.0
2006-03-15 07:28:00,0.68819,0.68819,0.68805,0.68808,145700000.0
2006-03-15 07:29:00,0.68813,0.68813,0.68804,0.68807,133199999.0
2006-03-15 07:30:00,0.68803,0.68812,0.68803,0.68808,103100002.0
2006-03-15 07:31:00,0.68811,0.68811,0.68804,0.68804,77300000.0
2006-03-15 07:32:00,0.68804,0.68809,0.68802,0.68809,45499998.0
2006-03-15 07:33:00,0.6881,0.6881,0.68808,0.68808,103900003.0
2006-03-15 07:34:00,0.68807,0.68813,0.68806,0.6881,240400002.0
2006-03-15 07:35:00,0.68814,0.68821,0.68811,0.68821,45300000.0
2006-03-15 07:36:00,0.68824,0.68829,0.68815,0.6882,147900002.0
2006-03-15 07:37:00,0.68819,0.68828,0.68818,0.68825,211099997.0
2006-03-15 07:38:00,0.68823,0.68829,0.6882,0.68822,262499997.0
2006-03-15 07:39:00,0.68817,0.68819,0.68815,0.68817,111500000.0
2006-03-15 07:40:00,0.68818,0.68826,0.68813,0.68822,148300000.0
2006-03-15 07:41:00,0.68821,0.68821,0.68816,0.6882,170399997.0
2006-03-15 07:42:00,0.68817,0.68817,0.68809,0.68815,220900004.0
2006-03-15 07:43:00,0.68812,0.68823,0.68812,0.68818,118500002.0
2006-03-15 07:44:00,0.68815,0.68815,0.68815,0.68815,75800002.0
2006-03-15 07:45:00,0.6881,0.68817,0.6881,0.68815,62900001.0
2006-03-15 07:46:00,0.68815,0.6882,0.68815,0.68815,110200002.0
2006-03-15 07:47:00,0.68818,0.68822,0.68812,0.68817,92600002.0
2006-03-15 07:48:00,0.68815,0.68817,0.6881,0.6881,83899997.0
2006-03-15 07:49:00,0.6881,0.68816,0.6881,0.68813,203000004.0
2006-03-15 07:50:00,0.68814,0.68817,0.68809,0.68815,316099998.0
2006-03-15 07:51:00,0.6881,0.68817,0.6881,0.68812,264799996.0
2006-03-15 07:52:00,0.68815,0.68815,0.68812,0.68812,69500000.0
2006-03-15 07:53:00,0.68813,0.68813,0.68809,0.68809,27900000.0
2006-03-15 07:54:00,0.68808,0.68813,0.68808,0.68812,60100001.0
2006-03-15 07:55:00,0.68815,0.68815,0.68807,0.6881,256600000.0
2006-03-15 07:56:00,0.6881,0.68815,0.6881,0.68815,138000002.0
2006-03-15 07:57:00,0.68812,0.68815,0.68812,0.68815,41400000.0
2006-03-15 07:58:00,0.68813,0.68813,0.68804,0.68809,176800002.0
2006-03-15 07:59:00,0.68813,0.68815,0.68813,0.68815,23300000.0
2006-03-15 08:00:00,0.6881,0.6882,0.6881,0.68816,234699999.0
2006-03-15 08:01:00,0.68819,0.68825,0.68812,0.68825,164400001.0
2006-03-15 08:02:00,0.68818,0.68825,0.68818,0.68825,136799997.0
2006-03-15 08:03:00,0.68821,0.68828,0.68817,0.68826,290299993.0
2006-03-15 08:04:00,0.68822,0.68827,0.68819,0.68827,40600000.0
2006-03-15 08:05:00,0.68829,0.6883,0.68823,0.68825,98000001.0
2006-03-15 08:06:00,0.68831,0.68837,0.68831,0.68837,73600003.0
2006-03-15 08:07:00,0.68836,0.68837,0.68836,0.68837,30300000.0
2006-03-15 08:08:00,0.68833,0.68833,0.68832,0.68832,50700001.0
2006-03-15 08:09:00,0.6883,0.68833,0.68824,0.68831,189499998.0
2006-03-15 08:10:00,0.68829,0.68829,0.68825,0.68825,186800000.0
2006-03-15 08:11:00,0.68821,0.68826,0.68821,0.68824,173300000.0
2006-03-15 08:12:00,0.68828,0.6883,0.68824,0.6883,216799996.0
2006-03-15 08:13:00,0.68825,0.68825,0.68825,0.68825,13500000.0
2006-03-15 08:14:00,0.68826,0.68828,0.68826,0.68828,30799999.0
2006-03-15 08:15:00,0.68834,0.68834,0.6883,0.6883,34700000.0
2006-03-15 08:16:00,0.68832,0.68833,0.68832,0.68833,38200000.0
2006-03-15 08:17:00,0.68837,0.68837,0.68835,0.68835,135600001.0
2006-03-15 08:18:00,0.68835,0.68835,0.68835,0.68835,77599998.0
2006-03-15 08:19:00,0.68829,0.68834,0.68829,0.68834,24100000.0
2006-03-15 08:20:00,0.68833,0.68833,0.68833,0.68833,4800000.0
2006-03-15 08:21:00,0.68835,0.68835,0.68827,0.68827,83799999.0
2006-03-15 08:22:00,0.68837,0.68843,0.68834,0.68838,114800003.0
2006-03-15 08:23:00,0.6884,0.6884,0.6884,0.6884,800000.0
2006-03-15 08:24:00,0.68838,0.6884,0.68837,0.6884,220899999.0
2006-03-15 08:25:00,0.68836,0.68842,0.68836,0.6884,91900003.0
2006-03-15 08:26:00,0.68841,0.68841,0.68835,0.68835,19800000.0
2006-03-15 08:27:00,0.68837,0.68841,0.68832,0.68833,170600000.0
2006-03-15 08:28:00,0.68835,0.68838,0.68834,0.68834,64000001.0
2006-03-15 08:29:00,0.6884,0.68852,0.6884,0.68842,195499999.0
2006-03-15 08:30:00,0.68844,0.68848,0.68843,0.68845,142200000.0
2006-03-15 08:31:00,0.68844,0.68854,0.68844,0.6885,121399998.0
2006-03-15 08:32:00,0.6885,0.68854,0.68848,0.6885,104499999.0
2006-03-15 08:33:00,0.68848,0.68848,0.68844,0.68848,143199999.0
2006-03-15 08:34:00,0.68847,0.68848,0.68844,0.68847,61400000.0
2006-03-15 08:35:00,0.68842,0.68847,0.6884,0.68845,137100002.0
2006-03-15 08:36:00,0.68842,0.68842,0.68837,0.68837,50399998.0
2006-03-15 08:37:00,0.68837,0.68844,0.68835,0.68844,51600000.0
2006-03-15 08:38:00,0.68846,0.68848,0.68845,0.68848,152200000.0
2006-03-15 08:39:00,0.68844,0.68851,0.68841,0.68851,110000000.0
2006-03-15 08:40:00,0.68848,0.68851,0.68847,0.68847,52900000.0
2006-03-15 08:41:00,0.68845,0.68846,0.68845,0.68846,75799997.0
2006-03-15 08:42:00,0.68845,0.68853,0.68844,0.68853,141500000.0
2006-03-15 08:43:00,0.68853,0.68857,0.6885,0.6885,87100001.0
2006-03-15 08:44:00,0.6885,0.68852,0.68842,0.68852,82900000.0
2006-03-15 08:45:00,0.68852,0.68853,0.68845,0.68845,92400003.0
2006-03-15 08:46:00,0.68842,0.68845,0.68838,0.68845,104399999.0
2006-03-15 08:47:00,0.68843,0.6885,0.68843,0.68848,121499999.0
2006-03-15 08:48:00,0.68847,0.68852,0.68844,0.68847,95400001.0
2006-03-15 08:49:00,0.6885,0.68853,0.68847,0.6885,196100000.0
2006-03-15 08:50:00,0.68852,0.68853,0.68846,0.68846,69400002.0
2006-03-15 08:51:00,0.6885,0.6885,0.68847,0.68847,165700001.0
2006-03-15 08:52:00,0.68846,0.68852,0.68846,0.68852,92800001.0
2006-03-15 08:53:00,0.68851,0.68859,0.68851,0.68859,109700000.0
2006-03-15 08:54:00,0.68862,0.68863,0.68854,0.68854,125600000.0
2006-03-15 08:55:00,0.68849,0.68859,0.68849,0.68858,145200001.0
2006-03-15 08:56:00,0.68855,0.68857,0.68852,0.68855,120199996.0
2006-03-15 08:57:00,0.68849,0.68855,0.68849,0.68852,103999999.0
2006-03-15 08:58:00,0.68851,0.68853,0.68848,0.68853,120599998.0
2006-03-15 08:59:00,0.68852,0.68862,0.68852,0.68857,132000001.0
2006-03-15 09:00:00,0.68862,0.68871,0.68862,0.6887,90100001.0
2006-03-15 09:01:00,0.68868,0.68873,0.68861,0.68864,104399998.0
2006-03-15 09:02:00,0.68863,0.68863,0.68843,0.68843,60800000.0
2006-03-15 09:03:00,0.68843,0.68848,0.68834,0.68838,75399998.0
2006-03-15 09:04:00,0.68841,0.68841,0.68832,0.68833,124300000.0
2006-03-15 09:05:00,0.68832,0.68838,0.68828,0.68838,214500006.0
2006-03-15 09:06:00,0.68839,0.68843,0.68835,0.68837,115400000.0
2006-03-15 09:07:00,0.68837,0.68841,0.68834,0.68834,79799999.0
2006-03-15 09:08:00,0.68834,0.68846,0.68834,0.68843,103200000.0
2006-03-15 09:09:00,0.68852,0.68853,0.68848,0.68848,94000000.0
2006-03-15 09:10:00,0.68848,0.68854,0.68846,0.68854,233300002.0
2006-03-15 09:11:00,0.68853,0.68855,0.68848,0.68855,175599996.0
2006-03-15 09:12:00,0.68854,0.68858,0.68848,0.68852,213800000.0
2006-03-15 09:13:00,0.6885,0.68863,0.6885,0.68857,273400004.0
2006-03-15 09:14:00,0.6885,0.68851,0.68843,0.68851,210999999.0
2006-03-15 09:15:00,0.6885,0.6885,0.68844,0.6885,154600000.0
2006-03-15 09:16:00,0.68848,0.68863,0.68845,0.68863,121599996.0
2006-03-15 09:17:00,0.68865,0.68869,0.68862,0.68866,165300001.0
2006-03-15 09:18:00,0.68866,0.68866,0.68848,0.68848,58000000.0
2006-03-15 09:19:00,0.68852,0.68852,0.6885,0.6885,75099998.0
2006-03-15 09:20:00,0.68853,0.68853,0.68852,0.68852,43800001.0
2006-03-15 09:21:00,0.68854,0.68854,0.68846,0.68852,206699998.0
2006-03-15 09:22:00,0.68854,0.68858,0.68852,0.68858,57700002.0
2006-03-15 09:23:00,0.68857,0.6886,0.68852,0.68855,108999999.0
2006-03-15 09:24:00,0.68853,0.68862,0.68844,0.68862,109099998.0
2006-03-15 09:25:00,0.68863,0.68863,0.68856,0.6886,133900001.0
2006-03-15 09:26:00,0.68863,0.68872,0.68863,0.68864,222599998.0
2006-03-15 09:27:00,0.68868,0.68868,0.68856,0.68857,171999999.0
2006-03-15 09:28:00,0.68857,0.68861,0.68854,0.68854,247400002.0
2006-03-15 09:29:00,0.68858,0.68862,0.68858,0.68862,29700000.0
2006-03-15 09:30:00,0.68868,0.68871,0.68864,0.68871,87599998.0
2006-03-15 09:31:00,0.68871,0.68877,0.68869,0.68877,181300002.0
2006-03-15 09:32:00,0.6887,0.68873,0.68868,0.68873,105199999.0
2006-03-15 09:33:00,0.68874,0.68879,0.68873,0.68873,140099998.0
2006-03-15 09:34:00,0.68873,0.68878,0.68869,0.68869,98100002.0
2006-03-15 09:35:00,0.68872,0.68879,0.6887,0.68875,157200003.0
2006-03-15 09:36:00,0.68869,0.68869,0.68855,0.68855,25600000.0
2006-03-15 09:37:00,0.68853,0.68853,0.68852,0.68852,55900002.0
2006-03-15 09:38:00,0.6885,0.68853,0.68844,0.68852,148399996.0
2006-03-15 09:39:00,0.68852,0.68862,0.68852,0.68862,107799997.0
2006-03-15 09:40:00,0.68866,0.68875,0.68866,0.68875,162999995.0
2006-03-15 09:41:00,0.68872,0.6888,0.68871,0.68874,260599998.0
2006-03-15 09:42:00,0.68877,0.68877,0.68868,0.68877,181400000.0
2006-03-15 09:43:00,0.68875,0.68879,0.68865,0.68865,136999996.0
2006-03-15 09:44:00,0.68872,0.68879,0.6887,0.68875,106100001.0
2006-03-15 09:45:00,0.68871,0.68875,0.68871,0.68872,205500002.0
2006-03-15 09:46:00,0.68871,0.68873,0.68865,0.68867,114600002.0
2006-03-15 09:47:00,0.68871,0.68872,0.68862,0.68868,187399999.0
2006-03-15 09:48:00,0.68863,0.68863,0.68858,0.6886,189400003.0
2006-03-15 09:49:00,0.6886,0.68862,0.68855,0.68855,122899998.0
2006-03-15 09:50:00,0.68857,0.68863,0.68855,0.68861,164699997.0
2006-03-15 09:51:00,0.6886,0.6886,0.68852,0.68856,96500000.0
2006-03-15 09:52:00,0.68864,0.68864,0.6885,0.68856,246800003.0
2006-03-15 09:53:00,0.68858,0.68863,0.68856,0.68857,121299998.0
2006-03-15 09:54:00,0.68855,0.6887,0.68855,0.6887,99699998.0
2006-03-15 09:55:00,0.68869,0.68872,0.68866,0.68867,122700002.0
2006-03-15 09:56:00,0.68875,0.68884,0.68875,0.68882,147899999.0
2006-03-15 09:57:00,0.68885,0.6889,0.68881,0.68887,118599999.0
2006-03-15 09:58:00,0.68885,0.6889,0.68877,0.6889,93100000.0
2006-03-15 09:59:00,0.68892,0.68908,0.6889,0.68908,117200001.0
2006-03-15 10:00:00,0.68912,0.68919,0.68906,0.68913,93400002.0
2006-03-15 10:01:00,0.6891,0.68921,0.6891,0.68911,144599999.0
2006-03-15 10:02:00,0.68908,0.68912,0.68904,0.68908,123499999.0
2006-03-15 10:03:00,0.6891,0.68912,0.68904,0.6891,188099995.0
2006-03-15 10:04:00,0.68909,0.68918,0.68905,0.6891,108900000.0
2006-03-15 10:05:00,0.68904,0.68907,0.68903,0.68905,87300004.0
2006-03-15 10:06:00,0.68902,0.68908,0.68901,0.68908,192499998.0
2006-03-15 10:07:00,0.68906,0.68906,0.689,0.68905,109199997.0
2006-03-15 10:08:00,0.68904,0.68905,0.68896,0.68901,90300001.0
2006-03-15 10:09:00,0.68899,0.68912,0.68898,0.6891,137799997.0
2006-03-15 10:10:00,0.68906,0.68906,0.68898,0.68898,75899997.0
2006-03-15 10:11:00,0.68891,0.68894,0.6889,0.68894,133899999.0
2006-03-15 10:12:00,0.68891,0.68902,0.6889,0.689,90199999.0
2006-03-15 10:13:00,0.68896,0.68912,0.68896,0.68912,91999997.0
2006-03-15 10:14:00,0.6891,0.6891,0.689,0.68907,175200003.0
2006-03-15 10:15:00,0.68919,0.68926,0.68919,0.68922,157899999.0
2006-03-15 10:16:00,0.68928,0.68928,0.68921,0.68928,119199998.0
2006-03-15 10:17:00,0.68926,0.68926,0.68916,0.6892,145699999.0
2006-03-15 10:18:00,0.68917,0.68923,0.68917,0.68918,113199999.0
2006-03-15 10:19:00,0.68922,0.68922,0.68912,0.68912,64500000.0
2006-03-15 10:20:00,0.68909,0.68912,0.68902,0.68912,196300001.0
2006-03-15 10:21:00,0.68907,0.68913,0.68903,0.6891,183700000.0
2006-03-15 10:22:00,0.6891,0.68917,0.6891,0.68912,94400000.0
2006-03-15 10:23:00,0.68909,0.68914,0.68902,0.68903,76699999.0
2006-03-15 10:24:00,0.68903,0.68903,0.68897,0.68899,54600000.0
2006-03-15 10:25:00,0.68899,0.68899,0.68893,0.68893,53400000.0
2006-03-15 10:26:00,0.68888,0.68894,0.68888,0.6889,119500000.0
2006-03-15 10:27:00,0.68891,0.68891,0.68883,0.68886,136699999.0
2006-03-15 10:28:00,0.68882,0.68889,0.68878,0.68888,228500000.0
2006-03-15 10:29:00,0.68888,0.68892,0.68884,0.68887,152099998.0
2006-03-15 10:30:00,0.68886,0.6889,0.68883,0.6889,87700001.0
2006-03-15 10:31:00,0.68893,0.68894,0.68884,0.68885,161400000.0
2006-03-15 10:32:00,0.68888,0.689,0.68888,0.689,162799999.0
2006-03-15 10:33:00,0.68897,0.68898,0.6889,0.68898,53000001.0
2006-03-15 10:34:00,0.68898,0.68899,0.68891,0.68895,86000001.0
2006-03-15 10:35:00,0.68899,0.68902,0.68895,0.68899,140299998.0
2006-03-15 10:36:00,0.68895,0.68899,0.68893,0.68895,153900001.0
2006-03-15 10:37:00,0.68895,0.68895,0.68892,0.68895,169200002.0
2006-03-15 10:38:00,0.68893,0.68897,0.68892,0.68895,172300001.0
2006-03-15 10:39:00,0.68893,0.68893,0.6889,0.68892,175200002.0
2006-03-15 10:40:00,0.68895,0.68899,0.68893,0.68894,173999997.0
2006-03-15 10:41:00,0.68896,0.68902,0.68894,0.68898,243699999.0
2006-03-15 10:42:00,0.68895,0.68895,0.6889,0.68892,119299999.0
2006-03-15 10:43:00,0.68895,0.68898,0.68892,0.68895,145999998.0
2006-03-15 10:44:00,0.6889,0.6889,0.68885,0.6889,113300000.0
2006-03-15 10:45:00,0.6889,0.68897,0.68888,0.68897,176100001.0
2006-03-15 10:46:00,0.6889,0.68895,0.6889,0.68895,113400001.0
2006-03-15 10:47:00,0.68895,0.68895,0.68895,0.68895,39900000.0
2006-03-15 10:48:00,0.68892,0.68892,0.68892,0.68892,75100002.0
2006-03-15 10:49:00,0.68892,0.68895,0.6889,0.68895,61800000.0
2006-03-15 10:50:00,0.6889,0.6889,0.68885,0.68885,119299998.0
2006-03-15 10:51:00,0.68888,0.68893,0.68887,0.68888,91699999.0
2006-03-15 10:52:00,0.68887,0.6889,0.68887,0.6889,100200002.0
2006-03-15 10:53:00,0.68888,0.68893,0.68887,0.68888,85599998.0
2006-03-15 10:54:00,0.6889,0.6889,0.68885,0.68885,61199998.0
2006-03-15 10:55:00,0.68885,0.68893,0.68882,0.68893,82899997.0
2006-03-15 10:56:00,0.68893,0.68897,0.68886,0.68892,112399999.0
2006-03-15 10:57:00,0.68885,0.68893,0.68885,0.68887,174399998.0
2006-03-15 10:58:00,0.68888,0.6889,0.68887,0.6889,108699997.0
2006-03-15 10:59:00,0.68887,0.6889,0.68885,0.6889,107299998.0
2006-03-15 11:00:00,0.6889,0.6889,0.68887,0.68887,64499999.0
2006-03-15 11:01:00,0.68889,0.68891,0.68889,0.68891,20600000.0
2006-03-15 11:02:00,0.68893,0.68893,0.68885,0.68885,201899999.0
2006-03-15 11:03:00,0.68888,0.68888,0.68884,0.68884,84099999.0
2006-03-15 11:04:00,0.68882,0.68888,0.6888,0.68888,191799998.0
2006-03-15 11:05:00,0.6888,0.6888,0.68875,0.68875,59800001.0
2006-03-15 11:06:00,0.68876,0.6888,0.68875,0.68876,85400003.0
2006-03-15 11:07:00,0.6888,0.68881,0.68873,0.68873,147800000.0
2006-03-15 11:08:00,0.68878,0.68878,0.6887,0.68875,65599999.0
2006-03-15 11:09:00,0.68875,0.68875,0.68875,0.68875,43100000.0
2006-03-15 11:10:00,0.68877,0.68878,0.68876,0.68876,37800000.0
2006-03-15 11:11:00,0.68878,0.68878,0.68872,0.68872,58300000.0
2006-03-15 11:12:00,0.68875,0.68875,0.68869,0.6887,151800004.0
2006-03-15 11:13:00,0.68869,0.68873,0.68868,0.68868,112199998.0
2006-03-15 11:14:00,0.68869,0.68873,0.68865,0.68869,164900003.0
2006-03-15 11:15:00,0.68875,0.68876,0.68874,0.68876,147799999.0
2006-03-15 11:16:00,0.68875,0.68875,0.68867,0.6887,230199997.0
2006-03-15 11:17:00,0.68872,0.68877,0.68871,0.68873,130300000.0
2006-03-15 11:18:00,0.6887,0.68878,0.6887,0.68878,148800003.0
2006-03-15 11:19:00,0.68875,0.68875,0.6886,0.68862,237699999.0
2006-03-15 11:20:00,0.68858,0.68868,0.68858,0.68864,57600000.0
2006-03-15 11:21:00,0.68874,0.68874,0.68871,0.68871,79400001.0
2006-03-15 11:22:00,0.6887,0.68873,0.68867,0.68867,126400004.0
2006-03-15 11:23:00,0.6887,0.6887,0.68865,0.68867,86899999.0
2006-03-15 11:24:00,0.68869,0.68871,0.68861,0.68865,104200000.0
2006-03-15 11:25:00,0.68862,0.68863,0.68862,0.68863,96799999.0
2006-03-15 11:26:00,0.68863,0.68865,0.68862,0.68865,69699998.0
2006-03-15 11:27:00,0.68864,0.68867,0.6886,0.6886,77500000.0
2006-03-15 11:28:00,0.68862,0.68868,0.68861,0.68862,240099999.0
2006-03-15 11:29:00,0.68868,0.68876,0.68868,0.68872,162199998.0
2006-03-15 11:30:00,0.68891,0.68965,0.68891,0.68965,225100002.0
2006-03-15 11:31:00,0.68958,0.68958,0.68938,0.68938,111299999.0
2006-03-15 11:32:00,0.68942,0.68955,0.68942,0.6895,103500000.0
2006-03-15 11:33:00,0.6895,0.68973,0.6895,0.68967,152900001.0
2006-03-15 11:34:00,0.68972,0.68977,0.68967,0.6897,231899998.0
2006-03-15 11:35:00,0.68982,0.68992,0.68982,0.68983,70800001.0
2006-03-15 11:36:00,0.68976,0.68983,0.68967,0.68967,149900001.0
2006-03-15 11:37:00,0.68964,0.68967,0.68961,0.68965,81300001.0
2006-03-15 11:38:00,0.68962,0.68972,0.68962,0.68968,140300002.0
2006-03-15 11:39:00,0.68968,0.68973,0.68965,0.68973,86300002.0
2006-03-15 11:40:00,0.68974,0.6898,0.68973,0.68976,171899997.0
2006-03-15 11:41:00,0.68971,0.68974,0.68971,0.68974,48600000.0
2006-03-15 11:42:00,0.68966,0.6897,0.68966,0.68967,150199999.0
2006-03-15 11:43:00,0.68967,0.68975,0.68965,0.68975,124500000.0
2006-03-15 11:44:00,0.68973,0.68973,0.68964,0.68971,72900002.0
2006-03-15 11:45:00,0.68968,0.68971,0.68963,0.68971,247900001.0
2006-03-15 11:46:00,0.68969,0.68972,0.68964,0.68964,202800003.0
2006-03-15 11:47:00,0.68968,0.6897,0.68965,0.6897,120500000.0
2006-03-15 11:48:00,0.68962,0.68964,0.68958,0.6896,119500001.0
2006-03-15 11:49:00,0.68957,0.68964,0.68955,0.68964,133300002.0
2006-03-15 11:50:00,0.68955,0.68962,0.68955,0.68957,178500002.0
2006-03-15 11:51:00,0.68955,0.68965,0.68954,0.68955,213200002.0
2006-03-15 11:52:00,0.68958,0.68958,0.68953,0.68958,157599999.0
2006-03-15 11:53:00,0.68958,0.68964,0.68957,0.6896,104700000.0
2006-03-15 11:54:00,0.68956,0.68959,0.6895,0.6895,66299999.0
2006-03-15 11:55:00,0.68957,0.68966,0.68952,0.68952,166499998.0
2006-03-15 11:56:00,0.68952,0.68971,0.68952,0.68971,146199998.0
2006-03-15 11:57:00,0.68973,0.68973,0.6896,0.6897,146100001.0
2006-03-15 11:58:00,0.68972,0.68975,0.68963,0.68964,78700000.0
2006-03-15 11:59:00,0.68965,0.68976,0.68963,0.68976,173099998.0
2006-03-15 12:00:00,0.6897,0.68974,0.68967,0.68967,162000001.0
2006-03-15 12:01:00,0.68975,0.68975,0.68967,0.68968,232300002.0
2006-03-15 12:02:00,0.68978,0.68978,0.68967,0.68975,174900004.0
2006-03-15 12:03:00,0.6898,0.6898,0.68971,0.68971,155100002.0
2006-03-15 12:04:00,0.68971,0.68977,0.68971,0.68977,43800001.0
2006-03-15 12:05:00,0.68979,0.68979,0.68969,0.68969,107699998.0
2006-03-15 12:06:00,0.68972,0.68981,0.68972,0.68972,89800002.0
2006-03-15 12:07:00,0.68973,0.68978,0.68969,0.68969,216100002.0
2006-03-15 12:08:00,0.68971,0.68981,0.68968,0.68981,180399999.0
2006-03-15 12:09:00,0.6898,0.6898,0.68963,0.68963,198699999.0
2006-03-15 12:10:00,0.68962,0.68968,0.68962,0.68968,54600001.0
2006-03-15 12:11:00,0.68969,0.68973,0.68968,0.6897,205900002.0
2006-03-15 12:12:00,0.68967,0.6897,0.68966,0.68967,124699998.0
2006-03-15 12:13:00,0.68964,0.68964,0.68956,0.68957,134200000.0
2006-03-15 12:14:00,0.68961,0.68961,0.68953,0.68953,63200002.0
2006-03-15 12:15:00,0.68952,0.68958,0.68951,0.68952,88699999.0
2006-03-15 12:16:00,0.68958,0.6897,0.68958,0.6897,139599999.0
2006-03-15 12:17:00,0.68974,0.68974,0.68964,0.68967,95000003.0
2006-03-15 12:18:00,0.68966,0.68966,0.68958,0.68958,141799997.0
2006-03-15 12:19:00,0.6896,0.68962,0.68954,0.68955,215000000.0
2006-03-15 12:20:00,0.68957,0.68967,0.68956,0.68967,161099999.0
2006-03-15 12:21:00,0.68962,0.68963,0.68955,0.68957,219600003.0
2006-03-15 12:22:00,0.68958,0.68958,0.68951,0.68955,128000002.0
2006-03-15 12:23:00,0.68953,0.68953,0.68943,0.68943,202699999.0
2006-03-15 12:24:00,0.68942,0.68948,0.68941,0.68942,76100000.0
2006-03-15 12:25:00,0.68944,0.6895,0.68944,0.68947,140500000.0
2006-03-15 12:26:00,0.68939,0.68939,0.68929,0.68932,73700002.0
2006-03-15 12:27:00,0.68934,0.68935,0.68929,0.68929,204199999.0
2006-03-15 12:28:00,0.68922,0.68929,0.68922,0.68925,190700003.0
2006-03-15 12:29:00,0.68928,0.68937,0.68927,0.68927,152000001.0
2006-03-15 12:30:00,0.68927,0.68937,0.68927,0.68937,123600004.0
2006-03-15 12:31:00,0.68937,0.68941,0.68933,0.68933,238800000.0
2006-03-15 12:32:00,0.68931,0.68932,0.6893,0.6893,218199997.0
2006-03-15 12:33:00,0.68932,0.68933,0.68932,0.68933,18600000.0
2006-03-15 12:34:00,0.68928,0.68929,0.68928,0.68929,45400001.0
2006-03-15 12:35:00,0.68926,0.68926,0.68917,0.68924,73600002.0
2006-03-15 12:36:00,0.6892,0.68926,0.6892,0.6892,99700001.0
2006-03-15 12:37:00,0.68923,0.68923,0.68915,0.6892,136800000.0
2006-03-15 12:38:00,0.6892,0.68929,0.6892,0.68922,127499999.0
2006-03-15 12:39:00,0.68929,0.68929,0.68922,0.68925,86100000.0
2006-03-15 12:40:00,0.68916,0.68923,0.68916,0.68922,194099998.0
2006-03-15 12:41:00,0.6892,0.68925,0.6892,0.6892,74499999.0
2006-03-15 12:42:00,0.68913,0.68917,0.68901,0.68906,124499998.0
2006-03-15 12:43:00,0.68901,0.68904,0.68897,0.68904,89200001.0
2006-03-15 12:44:00,0.68903,0.68912,0.68903,0.68912,173999999.0
2006-03-15 12:45:00,0.68913,0.68913,0.68909,0.68909,107700002.0
2006-03-15 12:46:00,0.68914,0.68914,0.68908,0.68908,84599998.0
2006-03-15 12:47:00,0.68907,0.6891,0.68907,0.6891,220400000.0
2006-03-15 12:48:00,0.68913,0.68913,0.68899,0.689,138200001.0
2006-03-15 12:49:00,0.68897,0.68898,0.68892,0.68895,164200001.0
2006-03-15 12:50:00,0.68897,0.68897,0.68892,0.68895,299100001.0
2006-03-15 12:51:00,0.68898,0.68904,0.68897,0.689,199999998.0
2006-03-15 12:52:00,0.68902,0.68902,0.68898,0.68898,97299999.0
2006-03-15 12:53:00,0.68905,0.6891,0.68896,0.6891,132499998.0
2006-03-15 12:54:00,0.68911,0.68911,0.68907,0.6891,192100000.0
2006-03-15 12:55:00,0.68912,0.68913,0.68906,0.68913,221799999.0
2006-03-15 12:56:00,0.68909,0.68913,0.68907,0.68907,61600002.0
2006-03-15 12:57:00,0.68912,0.68912,0.6891,0.6891,55800001.0
2006-03-15 12:58:00,0.6891,0.68911,0.68905,0.68905,86400002.0
2006-03-15 12:59:00,0.68905,0.6891,0.68905,0.68905,163700001.0
2006-03-15 13:00:00,0.68909,0.68911,0.68895,0.68895,164700001.0
2006-03-15 13:01:00,0.68898,0.68898,0.6889,0.6889,118600000.0
2006-03-15 13:02:00,0.6889,0.68895,0.6889,0.68895,11100000.0
2006-03-15 13:03:00,0.6889,0.68899,0.6889,0.68895,244900003.0
2006-03-15 13:04:00,0.68893,0.68897,0.6889,0.68895,190700000.0
2006-03-15 13:05:00,0.68895,0.68895,0.68892,0.68892,45200000.0
2006-03-15 13:06:00,0.68895,0.68895,0.68887,0.68893,106100001.0
2006-03-15 13:07:00,0.68893,0.68899,0.6889,0.6889,126800002.0
2006-03-15 13:08:00,0.68893,0.68898,0.68893,0.68898,146700000.0
2006-03-15 13:09:00,0.68895,0.68898,0.6889,0.68898,166000000.0
2006-03-15 13:10:00,0.68892,0.68899,0.68892,0.68899,158499998.0
2006-03-15 13:11:00,0.68898,0.68902,0.68895,0.68895,240799996.0
2006-03-15 13:12:00,0.68903,0.68909,0.68902,0.68902,138199999.0
2006-03-15 13:13:00,0.68899,0.68903,0.68895,0.68895,109699996.0
2006-03-15 13:14:00,0.68895,0.68903,0.68895,0.689,120100000.0
2006-03-15 13:15:00,0.68895,0.6891,0.68895,0.6891,105399996.0
2006-03-15 13:16:00,0.68911,0.68912,0.68908,0.68908,149999997.0
2006-03-15 13:17:00,0.68915,0.68915,0.68909,0.68915,232300001.0
2006-03-15 13:18:00,0.68912,0.68917,0.68911,0.68914,131699998.0
2006-03-15 13:19:00,0.68915,0.68915,0.68908,0.68915,137700000.0
2006-03-15 13:20:00,0.68914,0.68918,0.68911,0.68916,170699999.0
2006-03-15 13:21:00,0.68921,0.68922,0.6891,0.68914,220300002.0
2006-03-15 13:22:00,0.68919,0.68922,0.6891,0.68919,142000000.0
2006-03-15 13:23:00,0.68913,0.68915,0.6891,0.68915,142500000.0
2006-03-15 13:24:00,0.68912,0.68917,0.68912,0.68917,86800001.0
2006-03-15 13:25:00,0.68915,0.68917,0.68907,0.6891,120499999.0
2006-03-15 13:26:00,0.68909,0.68909,0.68897,0.68902,80100001.0
2006-03-15 13:27:00,0.68898,0.68904,0.68892,0.68897,240699997.0
2006-03-15 13:28:00,0.6889,0.68898,0.6889,0.68897,74399999.0
2006-03-15 13:29:00,0.68907,0.68913,0.68907,0.68913,80000000.0
2006-03-15 13:30:00,0.6892,0.68922,0.68914,0.68914,96400001.0
2006-03-15 13:31:00,0.68915,0.68922,0.68915,0.68915,212599997.0
2006-03-15 13:32:00,0.68912,0.68912,0.68904,0.68905,51800000.0
2006-03-15 13:33:00,0.68901,0.68906,0.68901,0.68902,137000001.0
2006-03-15 13:34:00,0.68907,0.68907,0.68904,0.68904,72100002.0
2006-03-15 13:35:00,0.68902,0.68908,0.68902,0.68903,39900001.0
2006-03-15 13:36:00,0.68911,0.68911,0.68895,0.68903,105000000.0
2006-03-15 13:37:00,0.68904,0.68908,0.68898,0.68908,28100000.0
2006-03-15 13:38:00,0.68904,0.68913,0.68904,0.6891,106599998.0
2006-03-15 13:39:00,0.68912,0.68916,0.68907,0.68912,240900001.0
2006-03-15 13:40:00,0.68918,0.68918,0.6891,0.68917,67900000.0
2006-03-15 13:41:00,0.68913,0.68913,0.6891,0.6891,71099999.0
2006-03-15 13:42:00,0.68914,0.68916,0.68908,0.68912,171800000.0
2006-03-15 13:43:00,0.6891,0.68919,0.6891,0.6891,191700000.0
2006-03-15 13:44:00,0.68911,0.68917,0.68908,0.68908,95100001.0
2006-03-15 13:45:00,0.68908,0.68912,0.68907,0.68907,64199998.0
2006-03-15 13:46:00,0.6891,0.68913,0.68907,0.68908,146700004.0
2006-03-15 13:47:00,0.6891,0.68912,0.68908,0.68908,293200002.0
2006-03-15 13:48:00,0.68907,0.68913,0.68904,0.68904,89799998.0
2006-03-15 13:49:00,0.68907,0.68912,0.68903,0.68908,96500003.0
2006-03-15 13:50:00,0.68906,0.68915,0.68906,0.68911,243300001.0
2006-03-15 13:51:00,0.6891,0.68919,0.6891,0.68915,250500002.0
2006-03-15 13:52:00,0.68912,0.68913,0.68908,0.68908,145000001.0
2006-03-15 13:53:00,0.68915,0.68919,0.68911,0.68915,138600000.0
2006-03-15 13:54:00,0.68915,0.68915,0.68909,0.68909,183200003.0
2006-03-15 13:55:00,0.68916,0.68917,0.68916,0.68917,13600000.0
2006-03-15 13:56:00,0.68927,0.68929,0.68925,0.68927,117300002.0
2006-03-15 13:57:00,0.68917,0.68918,0.68914,0.68915,79799999.0
2006-03-15 13:58:00,0.68917,0.68918,0.68912,0.68912,98700000.0
2006-03-15 13:59:00,0.68908,0.68909,0.68896,0.68896,104300002.0
2006-03-15 14:00:00,0.68893,0.68898,0.68892,0.68897,177100002.0
2006-03-15 14:01:00,0.68896,0.68901,0.68895,0.68901,168099999.0
2006-03-15 14:02:00,0.689,0.68901,0.68891,0.68901,140499996.0
2006-03-15 14:03:00,0.68895,0.6891,0.68895,0.6891,180300003.0
2006-03-15 14:04:00,0.68908,0.68908,0.68902,0.68905,120600000.0
2006-03-15 14:05:00,0.68898,0.68899,0.68891,0.68891,136799999.0
2006-03-15 14:06:00,0.68899,0.689,0.68895,0.68897,209699998.0
2006-03-15 14:07:00,0.68892,0.689,0.6889,0.6889,142800003.0
2006-03-15 14:08:00,0.68899,0.68901,0.68899,0.68901,6600000.0
2006-03-15 14:09:00,0.68907,0.68908,0.68907,0.68908,43000000.0
2006-03-15 14:10:00,0.6891,0.6891,0.68899,0.68905,246300000.0
2006-03-15 14:11:00,0.689,0.689,0.689,0.689,23100000.0
2006-03-15 14:12:00,0.68903,0.68908,0.68903,0.68907,137600000.0
2006-03-15 14:13:00,0.68912,0.68914,0.68907,0.6891,152799999.0
2006-03-15 14:14:00,0.68907,0.68911,0.68905,0.68908,63200002.0
2006-03-15 14:15:00,0.68908,0.68914,0.68907,0.6891,110400002.0
2006-03-15 14:16:00,0.68912,0.68917,0.68912,0.68913,79300002.0
2006-03-15 14:17:00,0.68909,0.68912,0.68906,0.68911,167600002.0
2006-03-15 14:18:00,0.68915,0.68917,0.68906,0.6891,261100002.0
2006-03-15 14:19:00,0.68908,0.68911,0.68907,0.68911,97500001.0
2006-03-15 14:20:00,0.6891,0.68919,0.68907,0.68912,268600003.0
2006-03-15 14:21:00,0.68906,0.68906,0.68896,0.68903,198799997.0
2006-03-15 14:22:00,0.68903,0.68911,0.68903,0.68911,41500002.0
2006-03-15 14:23:00,0.68908,0.68908,0.68902,0.68908,189900003.0
2006-03-15 14:24:00,0.68912,0.68914,0.68906,0.68908,196600001.0
2006-03-15 14:25:00,0.68912,0.68917,0.68909,0.68909,147899997.0
2006-03-15 14:26:00,0.68913,0.68914,0.6891,0.68911,170400002.0
2006-03-15 14:27:00,0.6891,0.6891,0.68897,0.68902,220299995.0
2006-03-15 14:28:00,0.689,0.68903,0.68897,0.689,155800000.0
2006-03-15 14:29:00,0.68907,0.68908,0.68907,0.68908,22299999.0
2006-03-15 14:30:00,0.68906,0.68917,0.68906,0.68911,118699997.0
2006-03-15 14:31:00,0.68908,0.68915,0.68904,0.68904,142800002.0
2006-03-15 14:32:00,0.68907,0.68912,0.68907,0.6891,176600004.0
2006-03-15 14:33:00,0.68908,0.68914,0.68905,0.68905,177300001.0
2006-03-15 14:34:00,0.68907,0.68912,0.68907,0.68907,130000000.0
2006-03-15 14:35:00,0.68903,0.68906,0.68903,0.68905,55700000.0
2006-03-15 14:36:00,0.68913,0.68922,0.68913,0.68922,140199997.0
2006-03-15 14:37:00,0.68922,0.68925,0.6892,0.6892,259499999.0
2006-03-15 14:38:00,0.68925,0.68925,0.68918,0.68923,156499997.0
2006-03-15 14:39:00,0.68921,0.68927,0.6892,0.68922,137300001.0
2006-03-15 14:40:00,0.68921,0.68921,0.68914,0.68914,199800003.0
2006-03-15 14:41:00,0.6892,0.68927,0.6892,0.68923,42499999.0
2006-03-15 14:42:00,0.68925,0.68931,0.68924,0.68924,182100000.0
2006-03-15 14:43:00,0.6893,0.68933,0.68925,0.68925,163800003.0
2006-03-15 14:44:00,0.6893,0.6893,0.6892,0.6892,227300002.0
2006-03-15 14:45:00,0.68921,0.6893,0.68921,0.68923,111200001.0
2006-03-15 14:46:00,0.68929,0.68929,0.68923,0.68925,167400001.0
2006-03-15 14:47:00,0.68928,0.68932,0.68928,0.68928,173900005.0
2006-03-15 14:48:00,0.68925,0.68932,0.68924,0.68924,153600001.0
2006-03-15 14:49:00,0.68926,0.68927,0.68922,0.68922,192400002.0
2006-03-15 14:50:00,0.68919,0.68926,0.68919,0.68919,111000001.0
2006-03-15 14:51:00,0.68919,0.68925,0.68917,0.68921,192800002.0
2006-03-15 14:52:00,0.68918,0.68924,0.68918,0.6892,86600003.0
2006-03-15 14:53:00,0.68922,0.68928,0.68922,0.68925,136800001.0
2006-03-15 14:54:00,0.68926,0.68927,0.68917,0.68917,193999995.0
2006-03-15 14:55:00,0.6892,0.6892,0.68915,0.68919,78000001.0
2006-03-15 14:56:00,0.68919,0.68934,0.68919,0.68925,70900000.0
2006-03-15 14:57:00,0.68922,0.68922,0.68916,0.68918,182899999.0
2006-03-15 14:58:00,0.68925,0.68929,0.68921,0.68929,92500001.0
2006-03-15 14:59:00,0.68928,0.68932,0.68923,0.68927,234999997.0
2006-03-15 15:00:00,0.68923,0.68927,0.6892,0.6892,100900001.0
2006-03-15 15:01:00,0.68922,0.68924,0.68919,0.68923,141200002.0
2006-03-15 15:02:00,0.68922,0.68926,0.68922,0.68925,186799999.0
2006-03-15 15:03:00,0.68926,0.68927,0.68921,0.68923,158999999.0
2006-03-15 15:04:00,0.68925,0.68929,0.68925,0.68926,162799997.0
2006-03-15 15:05:00,0.68922,0.68927,0.6892,0.6892,164199999.0
2006-03-15 15:06:00,0.68919,0.68925,0.68919,0.68922,201099996.0
2006-03-15 15:07:00,0.68926,0.68931,0.68925,0.6893,192599998.0
2006-03-15 15:08:00,0.68925,0.68925,0.6892,0.68923,290800001.0
2006-03-15 15:09:00,0.68928,0.68931,0.68922,0.68922,110900002.0
2006-03-15 15:10:00,0.68921,0.68922,0.68915,0.68915,172399997.0
2006-03-15 15:11:00,0.6892,0.68925,0.68914,0.68923,159600003.0
2006-03-15 15:12:00,0.68918,0.68918,0.6891,0.68912,150699998.0
2006-03-15 15:13:00,0.68911,0.68914,0.68905,0.68906,218400001.0
2006-03-15 15:14:00,0.68905,0.68906,0.689,0.68902,59900001.0
2006-03-15 15:15:00,0.68899,0.68906,0.68899,0.68902,122500001.0
2006-03-15 15:16:00,0.68897,0.68904,0.68897,0.68902,146700001.0
2006-03-15 15:17:00,0.68904,0.68904,0.68898,0.689,155599999.0
2006-03-15 15:18:00,0.68893,0.68899,0.68892,0.68899,267699999.0
2006-03-15 15:19:00,0.68896,0.689,0.68896,0.68898,138000002.0
2006-03-15 15:20:00,0.68898,0.68899,0.68892,0.68896,156900001.0
2006-03-15 15:21:00,0.68895,0.68895,0.68895,0.68895,53499998.0
2006-03-15 15:22:00,0.68893,0.68895,0.68893,0.68895,87000001.0
2006-03-15 15:23:00,0.68891,0.68902,0.68891,0.68898,108599999.0
2006-03-15 15:24:00,0.68897,0.689,0.68895,0.689,60299998.0
2006-03-15 15:25:00,0.68903,0.68909,0.689,0.689,141100001.0
2006-03-15 15:26:00,0.68909,0.68909,0.68899,0.68902,123800001.0
2006-03-15 15:27:00,0.68898,0.68903,0.68897,0.68899,138799998.0
2006-03-15 15:28:00,0.68901,0.68901,0.68897,0.68897,170199999.0
2006-03-15 15:29:00,0.68898,0.68898,0.68893,0.68893,105200000.0
2006-03-15 15:30:00,0.68888,0.68888,0.68867,0.68867,174300000.0
2006-03-15 15:31:00,0.68867,0.68878,0.68867,0.68877,100400000.0
2006-03-15 15:32:00,0.68881,0.68884,0.68873,0.68873,90000001.0
2006-03-15 15:33:00,0.68867,0.68874,0.68867,0.68872,99200002.0
2006-03-15 15:34:00,0.68873,0.68877,0.6887,0.68875,141499998.0
2006-03-15 15:35:00,0.68881,0.68881,0.68873,0.68878,122899997.0
2006-03-15 15:36:00,0.68878,0.68881,0.68874,0.68874,164799999.0
2006-03-15 15:37:00,0.68873,0.68881,0.68873,0.68875,112699997.0
2006-03-15 15:38:00,0.68882,0.68888,0.68882,0.68888,24800000.0
2006-03-15 15:39:00,0.68898,0.68898,0.68892,0.68893,238100000.0
2006-03-15 15:40:00,0.68896,0.68896,0.68887,0.68887,183800002.0
2006-03-15 15:41:00,0.68883,0.68891,0.68883,0.68887,178500003.0
2006-03-15 15:42:00,0.68889,0.68893,0.68886,0.68893,194099994.0
2006-03-15 15:43:00,0.68887,0.68896,0.68885,0.68893,117400001.0
2006-03-15 15:44:00,0.68894,0.68894,0.68885,0.68892,74799999.0
2006-03-15 15:45:00,0.68892,0.68892,0.68884,0.6889,117500001.0
2006-03-15 15:46:00,0.68896,0.68902,0.68896,0.68902,13200000.0
2006-03-15 15:47:00,0.68902,0.68906,0.68895,0.689,184499996.0
2006-03-15 15:48:00,0.689,0.68902,0.68897,0.68897,156000002.0
2006-03-15 15:49:00,0.68897,0.68899,0.68892,0.68894,144000002.0
2006-03-15 15:50:00,0.68899,0.68901,0.68897,0.68897,186999999.0
2006-03-15 15:51:00,0.68903,0.68905,0.68897,0.68901,157799999.0
2006-03-15 15:52:00,0.68899,0.68909,0.68899,0.68905,43900001.0
2006-03-15 15:53:00,0.68905,0.68908,0.68901,0.68908,102300003.0
2006-03-15 15:54:00,0.68908,0.68909,0.68901,0.68902,37000000.0
2006-03-15 15:55:00,0.68904,0.68904,0.68895,0.68898,104000000.0
2006-03-15 15:56:00,0.68898,0.68898,0.6889,0.6889,57399999.0
2006-03-15 15:57:00,0.68893,0.68897,0.68893,0.68897,29500000.0
2006-03-15 15:58:00,0.68896,0.689,0.68892,0.68893,127300000.0
2006-03-15 15:59:00,0.68889,0.68896,0.68887,0.68896,230599997.0
2006-03-15 16:00:00,0.68899,0.68916,0.68899,0.68913,139900000.0
2006-03-15 16:01:00,0.68917,0.68928,0.68917,0.68925,192800003.0
2006-03-15 16:02:00,0.68921,0.68921,0.68914,0.68914,43899998.0
2006-03-15 16:03:00,0.68906,0.68912,0.68902,0.68902,234299993.0
2006-03-15 16:04:00,0.68906,0.68907,0.68896,0.68903,195000001.0
2006-03-15 16:05:00,0.68902,0.68912,0.68901,0.68902,231299996.0
2006-03-15 16:06:00,0.68902,0.6891,0.689,0.6891,156400000.0
2006-03-15 16:07:00,0.68905,0.68905,0.68898,0.68903,102500000.0
2006-03-15 16:08:00,0.68904,0.68916,0.68904,0.68911,146900002.0
2006-03-15 16:09:00,0.68915,0.68919,0.68909,0.68917,200299998.0
2006-03-15 16:10:00,0.68918,0.68927,0.68918,0.68923,139199998.0
2006-03-15 16:11:00,0.68909,0.68924,0.68909,0.68917,176199997.0
2006-03-15 16:12:00,0.68925,0.68932,0.68921,0.68928,181399994.0
2006-03-15 16:13:00,0.68929,0.68937,0.68922,0.68922,194500003.0
2006-03-15 16:14:00,0.68914,0.68915,0.68903,0.68903,127600003.0
2006-03-15 16:15:00,0.68905,0.68917,0.68898,0.68917,296299997.0
2006-03-15 16:16:00,0.68921,0.68927,0.6892,0.68925,289300001.0
2006-03-15 16:17:00,0.68924,0.6893,0.68919,0.68919,183300001.0
2006-03-15 16:18:00,0.68923,0.68931,0.68917,0.68924,127699996.0
2006-03-15 16:19:00,0.68924,0.68943,0.6892,0.68943,205500003.0
2006-03-15 16:20:00,0.68942,0.68942,0.68934,0.68934,43900000.0
2006-03-15 16:21:00,0.68933,0.6894,0.68924,0.6893,211299999.0
2006-03-15 16:22:00,0.68935,0.68951,0.68935,0.68943,134100003.0
2006-03-15 16:23:00,0.68947,0.68956,0.68943,0.68952,117000003.0
2006-03-15 16:24:00,0.68952,0.68959,0.68947,0.68957,286099999.0
2006-03-15 16:25:00,0.68955,0.68955,0.68943,0.68949,94200001.0
2006-03-15 16:26:00,0.68945,0.68953,0.68945,0.68945,145100004.0
2006-03-15 16:27:00,0.68942,0.68947,0.68937,0.68937,201600002.0
2006-03-15 16:28:00,0.68942,0.68942,0.68937,0.68937,135600003.0
2006-03-15 16:29:00,0.6893,0.68935,0.68929,0.68935,95100001.0
2006-03-15 16:30:00,0.68927,0.68932,0.68923,0.68932,154399997.0
2006-03-15 16:31:00,0.68925,0.68926,0.68921,0.68921,68699999.0
2006-03-15 16:32:00,0.6892,0.68926,0.6892,0.68925,83999999.0
2006-03-15 16:33:00,0.68925,0.6893,0.68922,0.68927,223800001.0
2006-03-15 16:34:00,0.68928,0.68937,0.68922,0.68933,215499996.0
2006-03-15 16:35:00,0.68941,0.68941,0.68926,0.68928,175699997.0
2006-03-15 16:36:00,0.68925,0.6893,0.68924,0.68924,103800000.0
2006-03-15 16:37:00,0.68925,0.68935,0.68925,0.68929,123899999.0
2006-03-15 16:38:00,0.68927,0.68927,0.68918,0.68918,95800001.0
2006-03-15 16:39:00,0.68914,0.68914,0.68902,0.68905,120500001.0
2006-03-15 16:40:00,0.68909,0.68913,0.68903,0.68909,152300002.0
2006-03-15 16:41:00,0.68904,0.68907,0.68886,0.68886,112700001.0
2006-03-15 16:42:00,0.68881,0.68882,0.68873,0.68873,77200002.0
2006-03-15 16:43:00,0.68864,0.68887,0.68864,0.68887,115500000.0
2006-03-15 16:44:00,0.68883,0.6889,0.6888,0.68887,106800001.0
2006-03-15 16:45:00,0.6888,0.68884,0.68875,0.68875,53599999.0
2006-03-15 16:46:00,0.68879,0.68886,0.68871,0.68883,190799998.0
2006-03-15 16:47:00,0.68872,0.68885,0.68872,0.68885,105899997.0
2006-03-15 16:48:00,0.68889,0.68889,0.68883,0.68885,160800000.0
2006-03-15 16:49:00,0.68885,0.68896,0.68883,0.68883,306999996.0
2006-03-15 16:50:00,0.68885,0.68885,0.68875,0.6888,164099999.0
2006-03-15 16:51:00,0.68889,0.68889,0.68889,0.68889,32700001.0
2006-03-15 16:52:00,0.68897,0.68898,0.68891,0.68891,125099999.0
2006-03-15 16:53:00,0.68892,0.68896,0.68892,0.68895,150099998.0
2006-03-15 16:54:00,0.68893,0.68895,0.6889,0.6889,221700001.0
2006-03-15 16:55:00,0.68895,0.68899,0.68895,0.68896,150200003.0
2006-03-15 16:56:00,0.68885,0.68889,0.68882,0.68889,117600002.0
2006-03-15 16:57:00,0.68893,0.689,0.6889,0.689,270099993.0
2006-03-15 16:58:00,0.68902,0.68907,0.68898,0.68907,107899999.0
2006-03-15 16:59:00,0.68903,0.68913,0.68902,0.68902,184300001.0
2006-03-15 17:00:00,0.68906,0.68923,0.68906,0.68919,91800002.0
2006-03-15 17:01:00,0.6892,0.68925,0.68916,0.6892,234099996.0
2006-03-15 17:02:00,0.68927,0.68937,0.68927,0.68937,167100001.0
2006-03-15 17:03:00,0.6894,0.68947,0.68933,0.68944,210999998.0
2006-03-15 17:04:00,0.68945,0.68945,0.6893,0.68932,94399996.0
2006-03-15 17:05:00,0.68932,0.68942,0.68932,0.68932,189400003.0
2006-03-15 17:06:00,0.68928,0.6894,0.68927,0.68939,146099997.0
2006-03-15 17:07:00,0.68936,0.6894,0.68933,0.6894,145200000.0
2006-03-15 17:08:00,0.68941,0.68942,0.68936,0.6894,161799998.0
2006-03-15 17:09:00,0.68938,0.68939,0.68931,0.68932,64500001.0
2006-03-15 17:10:00,0.68939,0.68941,0.68934,0.68935,207700002.0
2006-03-15 17:11:00,0.68933,0.68933,0.68917,0.68917,221799998.0
2006-03-15 17:12:00,0.68917,0.68923,0.68917,0.68923,132899999.0
2006-03-15 17:13:00,0.68928,0.68937,0.68923,0.68932,151499999.0
2006-03-15 17:14:00,0.68934,0.68936,0.68931,0.68935,208099999.0
2006-03-15 17:15:00,0.68935,0.68941,0.68931,0.68933,188000000.0
2006-03-15 17:16:00,0.68934,0.68939,0.6893,0.68932,204600001.0
2006-03-15 17:17:00,0.68932,0.6894,0.68932,0.68935,149099998.0
2006-03-15 17:18:00,0.68935,0.68941,0.68934,0.6894,250700001.0
2006-03-15 17:19:00,0.68942,0.68947,0.68932,0.68932,171499999.0
2006-03-15 17:20:00,0.68939,0.68943,0.68935,0.68935,67800001.0
2006-03-15 17:21:00,0.68934,0.68934,0.68926,0.68929,233599997.0
2006-03-15 17:22:00,0.68931,0.68937,0.68931,0.68933,158099999.0
2006-03-15 17:23:00,0.68934,0.68937,0.6893,0.6893,126799998.0
2006-03-15 17:24:00,0.68935,0.68939,0.68928,0.6893,100500000.0
2006-03-15 17:25:00,0.68924,0.6893,0.68917,0.68924,186000002.0
2006-03-15 17:26:00,0.68918,0.68921,0.68909,0.68909,99800000.0
2006-03-15 17:27:00,0.68909,0.68927,0.68909,0.68922,220299998.0
2006-03-15 17:28:00,0.68927,0.68933,0.68926,0.68933,173999998.0
2006-03-15 17:29:00,0.68933,0.68933,0.68927,0.68927,8500000.0
2006-03-15 17:30:00,0.68932,0.68938,0.68931,0.68936,156100001.0
2006-03-15 17:31:00,0.68942,0.68942,0.68941,0.68941,22400000.0
2006-03-15 17:32:00,0.68944,0.68948,0.6894,0.68945,231000000.0
2006-03-15 17:33:00,0.68949,0.68957,0.68939,0.68953,221500001.0
2006-03-15 17:34:00,0.68951,0.68952,0.68947,0.68947,60200001.0
2006-03-15 17:35:00,0.68951,0.68953,0.68949,0.68951,261999996.0
2006-03-15 17:36:00,0.68952,0.68959,0.68952,0.68954,88999998.0
2006-03-15 17:37:00,0.6895,0.6895,0.68941,0.68942,115200002.0
2006-03-15 17:38:00,0.68943,0.6895,0.68939,0.68948,114499997.0
2006-03-15 17:39:00,0.68949,0.68949,0.68945,0.68946,65199999.0
2006-03-15 17:40:00,0.68955,0.68958,0.6895,0.68958,82399999.0
2006-03-15 17:41:00,0.68954,0.68962,0.68953,0.68962,97600000.0
2006-03-15 17:42:00,0.68959,0.68965,0.68956,0.68961,247800000.0
2006-03-15 17:43:00,0.68961,0.68961,0.68951,0.68952,203200000.0
2006-03-15 17:44:00,0.68956,0.68958,0.68949,0.68957,175799999.0
2006-03-15 17:45:00,0.68955,0.68957,0.6895,0.68953,174200002.0
2006-03-15 17:46:00,0.68953,0.68963,0.68953,0.6896,190899998.0
2006-03-15 17:47:00,0.68956,0.68966,0.68955,0.68965,153500001.0
2006-03-15 17:48:00,0.6897,0.6897,0.68959,0.68965,268799998.0
2006-03-15 17:49:00,0.68964,0.68971,0.68962,0.6897,145100002.0
2006-03-15 17:50:00,0.68971,0.68971,0.68964,0.68965,123000002.0
2006-03-15 17:51:00,0.68961,0.68961,0.68956,0.6896,120499997.0
2006-03-15 17:52:00,0.68954,0.68957,0.68951,0.68952,138000002.0
2006-03-15 17:53:00,0.68952,0.68952,0.68945,0.68945,38000000.0
2006-03-15 17:54:00,0.68949,0.68955,0.68949,0.68953,99899999.0
2006-03-15 17:55:00,0.68951,0.68958,0.68951,0.68956,227299999.0
2006-03-15 17:56:00,0.68956,0.68965,0.68954,0.68965,88500001.0
2006-03-15 17:57:00,0.68968,0.68968,0.68967,0.68967,41399998.0
2006-03-15 17:58:00,0.68968,0.68968,0.6896,0.68962,141699999.0
2006-03-15 17:59:00,0.68966,0.68968,0.68954,0.68954,171600000.0
2006-03-15 18:00:00,0.68955,0.68961,0.6895,0.68952,220299996.0
2006-03-15 18:01:00,0.68956,0.6896,0.68947,0.6895,1592300005.0
2006-03-15 18:02:00,0.68948,0.68958,0.68948,0.6895,1720200004.0
2006-03-15 18:03:00,0.68952,0.68961,0.68951,0.68958,1930899996.0
2006-03-15 18:04:00,0.68956,0.68959,0.68947,0.68951,743900009.0
2006-03-15 18:05:00,0.68943,0.68949,0.6894,0.68946,1161899995.0
2006-03-15 18:06:00,0.68948,0.68953,0.68944,0.6895,1793600000.0
2006-03-15 18:07:00,0.6899,0.6899,0.6898,0.6898,1157300004.0
2006-03-15 18:08:00,0.6897,0.6898,0.6897,0.6897,1157300004.0
2006-03-15 18:09:00,0.68962,0.68969,0.68961,0.68967,1157300004.0
2006-03-15 18:10:00,0.68968,0.68968,0.68959,0.68961,974500001.0
2006-03-15 18:11:00,0.68955,0.68969,0.68955,0.68969,881599999.0
2006-03-15 18:12:00,0.68967,0.68974,0.68967,0.6897,660100003.0
2006-03-15 18:13:00,0.6897,0.68978,0.68964,0.68968,1142699993.0
2006-03-15 18:14:00,0.6897,0.68977,0.68967,0.68967,1258999997.0
2006-03-15 18:15:00,0.68969,0.68973,0.68963,0.68968,1752500006.0
2006-03-15 18:16:00,0.68968,0.68973,0.68962,0.68962,1167300001.0
2006-03-15 18:17:00,0.68965,0.68965,0.6896,0.68963,764399995.0
2006-03-15 18:18:00,0.68963,0.68968,0.68961,0.68968,795400001.0
2006-03-15 18:19:00,0.6897,0.68973,0.68962,0.68964,736199991.0
2006-03-15 18:20:00,0.68966,0.68972,0.68965,0.68969,664700001.0
2006-03-15 18:21:00,0.68966,0.68975,0.68965,0.6897,847399999.0
2006-03-15 18:22:00,0.68973,0.68976,0.68966,0.68968,850699998.0
2006-03-15 18:23:00,0.68964,0.68975,0.68964,0.68973,1620399993.0
2006-03-15 18:24:00,0.68967,0.68974,0.68962,0.68966,1001100005.0
2006-03-15 18:25:00,0.68967,0.68974,0.68964,0.68967,1009399997.0
2006-03-15 18:26:00,0.68968,0.68971,0.68961,0.6897,980100002.0
2006-03-15 18:27:00,0.68971,0.68975,0.68967,0.68969,681700011.0
2006-03-15 18:28:00,0.68967,0.68972,0.68961,0.68972,736699995.0
2006-03-15 18:29:00,0.68967,0.68967,0.68946,0.68952,750900011.0
2006-03-15 18:30:00,0.68952,0.68959,0.68951,0.68958,809999996.0
2006-03-15 18:31:00,0.68958,0.68975,0.68958,0.6896,559900003.0
2006-03-15 18:32:00,0.68959,0.68965,0.68952,0.68952,627100002.0
2006-03-15 18:33:00,0.68955,0.68963,0.68953,0.68958,919099991.0
2006-03-15 18:34:00,0.68958,0.68958,0.68947,0.68948,1321200002.0
2006-03-15 18:35:00,0.6895,0.6895,0.68944,0.68947,629699997.0
2006-03-15 18:36:00,0.68945,0.68951,0.68945,0.68947,185499997.0
2006-03-15 18:37:00,0.68944,0.68953,0.68943,0.68953,456800002.0
2006-03-15 18:38:00,0.68953,0.68956,0.68948,0.68948,224400000.0
2006-03-15 18:39:00,0.68948,0.68948,0.6894,0.68944,366899998.0
2006-03-15 18:40:00,0.68948,0.68955,0.68946,0.68947,385100004.0
2006-03-15 18:41:00,0.68947,0.68953,0.68943,0.68953,806900004.0
2006-03-15 18:42:00,0.68955,0.68968,0.68955,0.68968,388000004.0
2006-03-15 18:43:00,0.68966,0.68971,0.6896,0.68968,249900003.0
2006-03-15 18:44:00,0.6897,0.68976,0.68968,0.68972,886800008.0
2006-03-15 18:45:00,0.68973,0.6898,0.6897,0.6897,442800002.0
2006-03-15 18:46:00,0.6898,0.6898,0.68976,0.6898,223500002.0
2006-03-15 18:47:00,0.68981,0.68981,0.68974,0.6898,178900000.0
2006-03-15 18:48:00,0.68977,0.68983,0.68972,0.68977,384400000.0
2006-03-15 18:49:00,0.68975,0.68982,0.68973,0.68976,180800002.0
2006-03-15 18:50:00,0.68973,0.68986,0.68973,0.68986,123700002.0
2006-03-15 18:51:00,0.68986,0.68986,0.68979,0.6898,433400002.0
2006-03-15 18:52:00,0.68984,0.68987,0.68981,0.68985,372099998.0
2006-03-15 18:53:00,0.68983,0.68986,0.68971,0.68972,550000004.0
2006-03-15 18:54:00,0.68978,0.68982,0.68971,0.6898,107599999.0
2006-03-15 18:55:00,0.68977,0.68983,0.6897,0.68977,625500006.0
2006-03-15 18:56:00,0.68979,0.68991,0.68979,0.68986,356000001.0
2006-03-15 18:57:00,0.6899,0.68997,0.68989,0.68989,384300001.0
2006-03-15 18:58:00,0.68985,0.68992,0.6898,0.68983,931299995.0
2006-03-15 18:59:00,0.6898,0.68988,0.68975,0.68975,568399998.0
2006-03-15 19:00:00,0.68975,0.68981,0.68962,0.68981,440200006.0
2006-03-15 19:01:00,0.68983,0.68983,0.68982,0.68983,134199998.0
2006-03-15 19:02:00,0.68985,0.68988,0.68977,0.68988,471200004.0
2006-03-15 19:03:00,0.68988,0.68988,0.68981,0.68982,507499997.0
2006-03-15 19:04:00,0.68985,0.6899,0.68983,0.68989,322100004.0
2006-03-15 19:05:00,0.68987,0.68996,0.68984,0.68996,411499998.0
2006-03-15 19:06:00,0.68992,0.68998,0.68991,0.68992,557200000.0
2006-03-15 19:07:00,0.68995,0.68995,0.68987,0.68987,220399997.0
2006-03-15 19:08:00,0.68991,0.68991,0.68975,0.68975,950899998.0
2006-03-15 19:09:00,0.68976,0.6899,0.68976,0.68984,495700000.0
2006-03-15 19:10:00,0.68983,0.68984,0.68977,0.68977,353500007.0
2006-03-15 19:11:00,0.68972,0.68985,0.68972,0.68985,226400005.0
2006-03-15 19:12:00,0.68985,0.68985,0.68979,0.6898,281700006.0
2006-03-15 19:13:00,0.6898,0.68987,0.6898,0.6898,389199995.0
2006-03-15 19:14:00,0.68981,0.69009,0.68981,0.69009,243900002.0
2006-03-15 19:15:00,0.69009,0.69009,0.6898,0.68994,663300006.0
2006-03-15 19:16:00,0.68995,0.68999,0.68995,0.68995,152800003.0
2006-03-15 19:17:00,0.68995,0.69003,0.68993,0.69003,399499995.0
2006-03-15 19:18:00,0.69003,0.69007,0.68999,0.69006,259500003.0
2006-03-15 19:19:00,0.69007,0.69015,0.69002,0.69009,287399998.0
2006-03-15 19:20:00,0.69008,0.69017,0.69008,0.69012,267200002.0
2006-03-15 19:21:00,0.69014,0.69022,0.69014,0.69019,462600000.0
2006-03-15 19:22:00,0.6902,0.69022,0.69015,0.69019,332200001.0
2006-03-15 19:23:00,0.69017,0.69024,0.69016,0.69024,405500004.0
2006-03-15 19:24:00,0.69025,0.69026,0.6902,0.69026,143200001.0
2006-03-15 19:25:00,0.69027,0.69027,0.69019,0.69026,134800000.0
2006-03-15 19:26:00,0.69027,0.69027,0.69022,0.69022,429199996.0
2006-03-15 19:27:00,0.6902,0.69021,0.69009,0.69017,671199999.0
2006-03-15 19:28:00,0.69012,0.69018,0.69012,0.69018,241100002.0
2006-03-15 19:29:00,0.69015,0.69015,0.6901,0.69015,526399991.0
2006-03-15 19:30:00,0.69013,0.69015,0.6901,0.69012,639700001.0
2006-03-15 19:31:00,0.69012,0.69019,0.69012,0.69015,714899998.0
2006-03-15 19:32:00,0.69018,0.69019,0.69016,0.69017,315200002.0
2006-03-15 19:33:00,0.69014,0.69017,0.69012,0.69017,351399998.0
2006-03-15 19:34:00,0.69018,0.69021,0.69016,0.6902,455899998.0
2006-03-15 19:35:00,0.6902,0.69025,0.69019,0.69025,640700010.0
2006-03-15 19:36:00,0.69028,0.69028,0.6902,0.69025,592199999.0
2006-03-15 19:37:00,0.69025,0.69027,0.69023,0.69025,396200000.0
2006-03-15 19:38:00,0.69022,0.69022,0.6901,0.6901,105800001.0
2006-03-15 19:39:00,0.69007,0.6901,0.69004,0.69006,821700005.0
2006-03-15 19:40:00,0.69003,0.69013,0.69003,0.69006,545000000.0
2006-03-15 19:41:00,0.69007,0.6901,0.69002,0.69008,546999999.0
2006-03-15 19:42:00,0.69001,0.69003,0.68995,0.69003,279799995.0
2006-03-15 19:43:00,0.69005,0.69005,0.69005,0.69005,193299998.0
2006-03-15 19:44:00,0.69002,0.69005,0.69002,0.69002,313199997.0
2006-03-15 19:45:00,0.69005,0.69005,0.69,0.69002,281800003.0
2006-03-15 19:46:00,0.69006,0.6901,0.68997,0.68997,132599997.0
2006-03-15 19:47:00,0.68996,0.69005,0.68995,0.69005,70900000.0
2006-03-15 19:48:00,0.69007,0.69007,0.69005,0.69005,118100001.0
2006-03-15 19:49:00,0.69002,0.69005,0.68998,0.69005,219600004.0
2006-03-15 19:50:00,0.69005,0.69005,0.68999,0.69004,302200003.0
2006-03-15 19:51:00,0.69005,0.69008,0.68997,0.69008,474299991.0
2006-03-15 19:52:00,0.69008,0.69008,0.69,0.69,265200002.0
2006-03-15 19:53:00,0.69001,0.69006,0.69,0.69,82999998.0
2006-03-15 19:54:00,0.69,0.69,0.68995,0.69,215200002.0
2006-03-15 19:55:00,0.69005,0.69005,0.69002,0.69005,166800000.0
2006-03-15 19:56:00,0.69003,0.69004,0.69002,0.69004,147200002.0
2006-03-15 19:57:00,0.69003,0.69003,0.68996,0.68998,524900004.0
2006-03-15 19:58:00,0.68998,0.69005,0.68998,0.69002,283599997.0
2006-03-15 19:59:00,0.69002,0.6901,0.69002,0.69005,562500001.0
2006-03-15 20:00:00,0.69012,0.69012,0.69005,0.69011,260799998.0
2006-03-15 20:01:00,0.69012,0.69012,0.69007,0.69007,398699996.0
2006-03-15 20:02:00,0.69008,0.69012,0.69002,0.69002,138900000.0
2006-03-15 20:03:00,0.69005,0.69009,0.69004,0.69005,162299998.0
2006-03-15 20:04:00,0.69005,0.69005,0.69005,0.69005,203700003.0
2006-03-15 20:05:00,0.69005,0.69005,0.69003,0.69005,184599999.0
2006-03-15 20:06:00,0.69002,0.69005,0.69002,0.69005,92600000.0
2006-03-15 20:07:00,0.69003,0.6901,0.69003,0.6901,215799996.0
2006-03-15 20:08:00,0.6901,0.69013,0.69007,0.6901,669000002.0
2006-03-15 20:09:00,0.69008,0.6901,0.69005,0.6901,263499996.0
2006-03-15 20:10:00,0.69008,0.69008,0.69003,0.69008,106400002.0
2006-03-15 20:11:00,0.69008,0.69011,0.69006,0.69009,246899995.0
2006-03-15 20:12:00,0.6901,0.6901,0.69,0.69005,888299995.0
2006-03-15 20:13:00,0.69003,0.69008,0.69,0.69008,486400000.0
2006-03-15 20:14:00,0.69009,0.69009,0.69003,0.69003,370099999.0
2006-03-15 20:15:00,0.69005,0.69005,0.69,0.69002,652700000.0
2006-03-15 20:16:00,0.69002,0.69002,0.68998,0.68999,560300002.0
2006-03-15 20:17:00,0.69,0.69006,0.69,0.69006,182100001.0
2006-03-15 20:18:00,0.69009,0.69009,0.69002,0.69002,381799998.0
2006-03-15 20:19:00,0.69001,0.69001,0.68987,0.6899,372400004.0
2006-03-15 20:20:00,0.68991,0.68991,0.68982,0.68988,479999999.0
2006-03-15 20:21:00,0.68988,0.68988,0.6898,0.68988,128499999.0
2006-03-15 20:22:00,0.68988,0.6899,0.68985,0.6899,153300003.0
2006-03-15 20:23:00,0.6899,0.68992,0.68985,0.68985,622799990.0
2006-03-15 20:24:00,0.6898,0.68985,0.6898,0.6898,163599998.0
2006-03-15 20:25:00,0.6898,0.68987,0.6898,0.68986,398599995.0
2006-03-15 20:26:00,0.68988,0.68992,0.68985,0.6899,945300001.0
2006-03-15 20:27:00,0.68987,0.6899,0.68981,0.68986,364899996.0
2006-03-15 20:28:00,0.68989,0.68993,0.68986,0.68986,567199995.0
2006-03-15 20:29:00,0.68989,0.68993,0.68982,0.68984,628700003.0
2006-03-15 20:30:00,0.68983,0.68989,0.68977,0.68981,1587400003.0
2006-03-15 20:31:00,0.6898,0.68981,0.68968,0.68978,1059499992.0
2006-03-15 20:32:00,0.68982,0.68986,0.68975,0.68976,1486600011.0
2006-03-15 20:33:00,0.68976,0.68981,0.68976,0.68976,318799999.0
2006-03-15 20:34:00,0.68973,0.68978,0.68973,0.68975,513699999.0
2006-03-15 20:35:00,0.68982,0.6899,0.6898,0.6899,206000004.0
2006-03-15 20:36:00,0.68988,0.68989,0.68983,0.68987,288799999.0
2006-03-15 20:37:00,0.68987,0.6899,0.68985,0.68988,754100004.0
2006-03-15 20:38:00,0.68985,0.6899,0.6898,0.6898,727800008.0
2006-03-15 20:39:00,0.68978,0.6898,0.68972,0.68975,448800004.0
2006-03-15 20:40:00,0.68976,0.68985,0.68973,0.68973,521299997.0
2006-03-15 20:41:00,0.68974,0.68985,0.68974,0.68983,357099996.0
2006-03-15 20:42:00,0.68989,0.68993,0.68989,0.68993,76800001.0
2006-03-15 20:43:00,0.68995,0.68997,0.68985,0.68985,596200003.0
2006-03-15 20:44:00,0.6899,0.6899,0.68985,0.68988,702300005.0
2006-03-15 20:45:00,0.68991,0.68998,0.68989,0.68992,377599995.0
2006-03-15 20:46:00,0.68999,0.69,0.68995,0.68998,117200000.0
2006-03-15 20:47:00,0.68998,0.69003,0.68995,0.68997,358599998.0
2006-03-15 20:48:00,0.68995,0.69003,0.68993,0.68995,913199996.0
2006-03-15 20:49:00,0.68997,0.69,0.68995,0.69,286799994.0
2006-03-15 20:50:00,0.69,0.69,0.68993,0.68998,1378200016.0
2006-03-15 20:51:00,0.68995,0.69,0.68995,0.68997,338999998.0
2006-03-15 20:52:00,0.68998,0.68998,0.68987,0.68988,647800005.0
2006-03-15 20:53:00,0.6899,0.68992,0.68985,0.68987,796400009.0
2006-03-15 20:54:00,0.68988,0.68988,0.68974,0.6898,680399996.0
2006-03-15 20:55:00,0.68981,0.68985,0.68973,0.68979,568399999.0
2006-03-15 20:56:00,0.6898,0.68986,0.68974,0.68976,999400012.0
2006-03-15 20:57:00,0.68972,0.68981,0.68972,0.68979,1170600000.0
2006-03-15 20:58:00,0.68981,0.68992,0.68981,0.68987,610800002.0
2006-03-15 20:59:00,0.68986,0.68992,0.68983,0.68985,1451000001.0
2006-03-15 21:00:00,0.68988,0.6899,0.68983,0.68985,1625899993.0
2006-03-15 21:01:00,0.68987,0.68994,0.68984,0.68993,1085400006.0
2006-03-15 21:02:00,0.68991,0.68991,0.68977,0.68982,334599996.0
2006-03-15 21:03:00,0.68982,0.6899,0.68981,0.68982,613099994.0
2006-03-15 21:04:00,0.68983,0.68987,0.68982,0.68983,354700005.0
2006-03-15 21:05:00,0.6898,0.68988,0.68979,0.68987,676600007.0
2006-03-15 21:06:00,0.6899,0.68999,0.68988,0.68988,816699999.0
2006-03-15 21:07:00,0.68985,0.68989,0.68983,0.68984,165499999.0
2006-03-15 21:08:00,0.68984,0.68985,0.68972,0.68976,158099996.0
2006-03-15 21:09:00,0.68987,0.69002,0.68987,0.68997,402099996.0
2006-03-15 21:10:00,0.68992,0.68992,0.68974,0.68983,212900001.0
2006-03-15 21:11:00,0.68985,0.68987,0.68982,0.68982,220900000.0
2006-03-15 21:12:00,0.68978,0.68981,0.68973,0.68973,88000001.0
2006-03-15 21:13:00,0.68972,0.68977,0.68966,0.68974,362600005.0
2006-03-15 21:14:00,0.68979,0.68979,0.6897,0.68976,775299998.0
2006-03-15 21:15:00,0.68978,0.68978,0.68968,0.68975,235700004.0
2006-03-15 21:16:00,0.68973,0.68977,0.6897,0.68977,402199995.0
2006-03-15 21:17:00,0.68973,0.68973,0.68967,0.68973,205500000.0
2006-03-15 21:18:00,0.6897,0.68978,0.68967,0.68978,127599999.0
2006-03-15 21:19:00,0.68978,0.6898,0.68975,0.68975,630700002.0
2006-03-15 21:20:00,0.68977,0.6898,0.68975,0.68977,1201800007.0
2006-03-15 21:21:00,0.68978,0.68978,0.68963,0.68968,246600002.0
2006-03-15 21:22:00,0.68971,0.68979,0.68966,0.68979,799899996.0
2006-03-15 21:23:00,0.68983,0.68988,0.68982,0.68985,99700000.0
2006-03-15 21:24:00,0.68988,0.68991,0.68985,0.68985,240000000.0
2006-03-15 21:25:00,0.68987,0.68993,0.6898,0.6899,261300005.0
2006-03-15 21:26:00,0.68993,0.68993,0.68987,0.68987,57599999.0
2006-03-15 21:27:00,0.6899,0.68992,0.68986,0.68987,63200000.0
2006-03-15 21:28:00,0.68986,0.68991,0.68983,0.68988,261899997.0
2006-03-15 21:29:00,0.68986,0.6899,0.68985,0.6899,93200001.0
2006-03-15 21:30:00,0.68991,0.68997,0.68991,0.68995,134899999.0
2006-03-15 21:31:00,0.68993,0.68998,0.68992,0.68998,178100000.0
2006-03-15 21:32:00,0.68998,0.69005,0.68998,0.69,623100003.0
2006-03-15 21:33:00,0.68998,0.69002,0.68992,0.69,454600003.0
2006-03-15 21:34:00,0.69003,0.69015,0.69001,0.69015,434999996.0
2006-03-15 21:35:00,0.6902,0.69032,0.69014,0.6902,152699995.0
2006-03-15 21:36:00,0.69017,0.69022,0.69015,0.69018,135800001.0
2006-03-15 21:37:00,0.69025,0.69032,0.6902,0.69022,336200001.0
2006-03-15 21:38:00,0.69022,0.69024,0.69018,0.69024,143600003.0
2006-03-15 21:39:00,0.69017,0.69023,0.69016,0.69022,56100002.0
2006-03-15 21:40:00,0.69019,0.69025,0.69018,0.6902,208699998.0
2006-03-15 21:41:00,0.69023,0.69025,0.69022,0.69025,98199998.0
2006-03-15 21:42:00,0.69019,0.69021,0.69007,0.69021,215699999.0
2006-03-15 21:43:00,0.69022,0.69032,0.6902,0.6902,408099995.0
2006-03-15 21:44:00,0.69019,0.69026,0.69019,0.69025,389400003.0
2006-03-15 21:45:00,0.69024,0.69024,0.69022,0.69024,32400000.0
2006-03-15 21:46:00,0.69024,0.69024,0.6902,0.6902,536499998.0
2006-03-15 21:47:00,0.69019,0.69019,0.69013,0.69015,296900004.0
2006-03-15 21:48:00,0.69014,0.69017,0.6901,0.69013,195300002.0
2006-03-15 21:49:00,0.69013,0.69017,0.69013,0.69015,152900000.0
2006-03-15 21:50:00,0.69013,0.69027,0.69013,0.69027,90300001.0
2006-03-15 21:51:00,0.69027,0.69027,0.69019,0.69023,156899999.0
2006-03-15 21:52:00,0.69022,0.69027,0.6902,0.69023,191700000.0
2006-03-15 21:53:00,0.69024,0.69024,0.6902,0.69022,87400001.0
2006-03-15 21:54:00,0.69023,0.69032,0.69019,0.69023,425699998.0
2006-03-15 21:55:00,0.69022,0.69022,0.69015,0.69015,137999997.0
2006-03-15 21:56:00,0.69015,0.69015,0.6901,0.6901,126800000.0
2006-03-15 21:57:00,0.69016,0.69019,0.6901,0.69015,356300001.0
2006-03-15 21:58:00,0.69015,0.69022,0.69015,0.69021,146200005.0
2006-03-15 21:59:00,0.6902,0.69024,0.69012,0.69021,331300001.0
2006-03-15 22:00:00,0.69019,0.69019,0.6901,0.69013,162000002.0
2006-03-15 22:01:00,0.69015,0.69021,0.69013,0.6902,268200001.0
2006-03-15 22:02:00,0.69022,0.69027,0.6902,0.6902,477900008.0
2006-03-15 22:03:00,0.69019,0.69023,0.69016,0.69023,458199990.0
2006-03-15 22:04:00,0.69021,0.69021,0.69012,0.69018,258100002.0
2006-03-15 22:05:00,0.69015,0.6902,0.69015,0.69017,127899998.0
2006-03-15 22:06:00,0.69022,0.69024,0.6902,0.69023,153000002.0
2006-03-15 22:07:00,0.69019,0.69025,0.69018,0.69025,52600000.0
2006-03-15 22:08:00,0.69025,0.69029,0.69023,0.69024,277700006.0
2006-03-15 22:09:00,0.69027,0.69032,0.69027,0.69027,345999995.0
2006-03-15 22:10:00,0.69024,0.69034,0.69023,0.69031,80000001.0
2006-03-15 22:11:00,0.69033,0.69033,0.69027,0.6903,47800000.0
2006-03-15 22:12:00,0.69032,0.69034,0.69027,0.69028,439800006.0
2006-03-15 22:13:00,0.69029,0.69032,0.69028,0.69028,35600001.0
2006-03-15 22:14:00,0.69027,0.6903,0.69027,0.6903,90499998.0
2006-03-15 22:15:00,0.6903,0.69037,0.69028,0.69028,674799992.0
2006-03-15 22:16:00,0.69027,0.69032,0.69026,0.69032,794399998.0
2006-03-15 22:17:00,0.69035,0.69035,0.69035,0.69035,75200001.0
2006-03-15 22:18:00,0.69033,0.69033,0.69028,0.69033,139200000.0
2006-03-15 22:19:00,0.69034,0.69034,0.69027,0.69031,181799997.0
2006-03-15 22:20:00,0.69033,0.69033,0.69027,0.69028,56299999.0
2006-03-15 22:21:00,0.69028,0.6903,0.69025,0.69025,325300003.0
2006-03-15 22:22:00,0.69028,0.69038,0.69028,0.69038,388800005.0
2006-03-15 22:23:00,0.69035,0.69042,0.69029,0.69029,660899999.0
2006-03-15 22:24:00,0.6903,0.69036,0.69026,0.69033,213200001.0
2006-03-15 22:25:00,0.69028,0.69031,0.69022,0.69031,174600001.0
2006-03-15 22:26:00,0.69028,0.69032,0.69028,0.69028,323999999.0
2006-03-15 22:27:00,0.69029,0.69031,0.69028,0.69028,65500001.0
2006-03-15 22:28:00,0.69025,0.69027,0.6902,0.6902,234700002.0
2006-03-15 22:29:00,0.69023,0.69023,0.69011,0.69015,301100001.0
2006-03-15 22:30:00,0.69017,0.69018,0.69013,0.69013,91399999.0
2006-03-15 22:31:00,0.69015,0.6902,0.69013,0.69018,92399999.0
2006-03-15 22:32:00,0.69022,0.69022,0.69017,0.69019,411299999.0
2006-03-15 22:33:00,0.6902,0.69023,0.6902,0.69023,131600002.0
2006-03-15 22:34:00,0.69024,0.69027,0.69023,0.69025,425200002.0
2006-03-15 22:35:00,0.69025,0.69025,0.69019,0.69025,165399998.0
2006-03-15 22:36:00,0.69025,0.69027,0.69023,0.69025,72499999.0
2006-03-15 22:37:00,0.69026,0.6903,0.6902,0.6902,360899999.0
2006-03-15 22:38:00,0.69027,0.69032,0.69027,0.69032,140300002.0
2006-03-15 22:39:00,0.69032,0.6904,0.69032,0.69037,278600005.0
2006-03-15 22:40:00,0.69037,0.69044,0.69037,0.6904,377800002.0
2006-03-15 22:41:00,0.6904,0.69043,0.69035,0.69043,233700001.0
2006-03-15 22:42:00,0.69037,0.69043,0.69037,0.6904,311900004.0
2006-03-15 22:43:00,0.69047,0.69047,0.69034,0.69047,144200001.0
2006-03-15 22:44:00,0.69047,0.69053,0.69047,0.69053,101299999.0
2006-03-15 22:45:00,0.69057,0.69057,0.69046,0.69047,145299996.0
2006-03-15 22:46:00,0.69047,0.69056,0.69047,0.69054,43899999.0
2006-03-15 22:47:00,0.69055,0.69055,0.69046,0.69048,88400000.0
2006-03-15 22:48:00,0.6905,0.6906,0.69049,0.69053,287399999.0
2006-03-15 22:49:00,0.69061,0.69061,0.69049,0.6905,135100000.0
2006-03-15 22:50:00,0.69058,0.69062,0.69057,0.69057,82400001.0
2006-03-15 22:51:00,0.69059,0.6906,0.69055,0.69055,131600003.0
2006-03-15 22:52:00,0.69054,0.69056,0.69051,0.69051,42600001.0
2006-03-15 22:53:00,0.69049,0.69062,0.69048,0.69054,111200002.0
2006-03-15 22:54:00,0.69053,0.6906,0.69052,0.69057,234799996.0
2006-03-15 22:55:00,0.69057,0.69058,0.69055,0.69058,73400002.0
2006-03-15 22:56:00,0.69058,0.69061,0.69054,0.69058,321200002.0
2006-03-15 22:57:00,0.69055,0.69058,0.69047,0.69052,203700001.0
2006-03-15 22:58:00,0.69054,0.69064,0.69052,0.69063,442900001.0
2006-03-15 22:59:00,0.69061,0.69062,0.69045,0.69045,196800002.0
2006-03-15 23:00:00,0.69038,0.69067,0.69038,0.69059,38500000.0
2006-03-15 23:01:00,0.6906,0.69061,0.69058,0.69058,128099998.0
2006-03-15 23:02:00,0.69055,0.6906,0.69055,0.69057,103700001.0
2006-03-15 23:03:00,0.69062,0.69062,0.69059,0.69061,107600002.0
2006-03-15 23:04:00,0.69058,0.69063,0.69056,0.69058,100399998.0
2006-03-15 23:05:00,0.69057,0.6906,0.69057,0.6906,128200000.0
2006-03-15 23:06:00,0.6906,0.69063,0.69058,0.6906,201300002.0
2006-03-15 23:07:00,0.69057,0.6906,0.69057,0.6906,41399999.0
2006-03-15 23:08:00,0.69053,0.69054,0.69048,0.69048,101299998.0
2006-03-15 23:09:00,0.69052,0.69059,0.69051,0.69055,165199999.0
2006-03-15 23:10:00,0.69051,0.69058,0.69048,0.69058,93900001.0
2006-03-15 23:11:00,0.69061,0.69061,0.69046,0.69047,235499999.0
2006-03-15 23:12:00,0.69049,0.69055,0.69044,0.69054,159200000.0
2006-03-15 23:13:00,0.69048,0.69054,0.69048,0.69054,109000000.0
2006-03-15 23:14:00,0.69055,0.69061,0.69054,0.69057,124400000.0
2006-03-15 23:15:00,0.69055,0.69056,0.69049,0.69055,79500000.0
2006-03-15 23:16:00,0.69052,0.69053,0.69049,0.69049,91999999.0
2006-03-15 23:17:00,0.69056,0.69059,0.69053,0.69059,127199998.0
2006-03-15 23:18:00,0.69056,0.69057,0.69056,0.69057,25499999.0
2006-03-15 23:19:00,0.69062,0.69068,0.69062,0.69063,257400000.0
2006-03-15 23:20:00,0.69057,0.6906,0.69055,0.6906,101700004.0
2006-03-15 23:21:00,0.69058,0.6906,0.69052,0.69053,196100004.0
2006-03-15 23:22:00,0.69056,0.6906,0.69054,0.69058,175000001.0
2006-03-15 23:23:00,0.6906,0.69063,0.69055,0.69057,223399998.0
2006-03-15 23:24:00,0.69063,0.69063,0.69057,0.69057,50900000.0
2006-03-15 23:25:00,0.69053,0.69057,0.69053,0.69057,27100000.0
2006-03-15 23:26:00,0.69052,0.69059,0.69052,0.69059,98600002.0
2006-03-15 23:27:00,0.69061,0.69063,0.69042,0.6906,258199996.0
2006-03-15 23:28:00,0.69065,0.69065,0.69063,0.69063,45700001.0
2006-03-15 23:29:00,0.69062,0.69064,0.69055,0.69058,62000001.0
2006-03-15 23:30:00,0.69063,0.69071,0.69063,0.69071,314700001.0
2006-03-15 23:31:00,0.69072,0.69072,0.69063,0.6907,87000002.0
2006-03-15 23:32:00,0.69072,0.69075,0.69071,0.69075,176299997.0
2006-03-15 23:33:00,0.69078,0.69078,0.6907,0.69075,224499997.0
2006-03-15 23:34:00,0.69073,0.69073,0.69059,0.69059,64900002.0
2006-03-15 23:35:00,0.69068,0.69074,0.69065,0.69067,145599998.0
2006-03-15 23:36:00,0.69062,0.69062,0.6906,0.6906,40800000.0
2006-03-15 23:37:00,0.69063,0.69065,0.6906,0.69065,31900000.0
2006-03-15 23:38:00,0.6906,0.69068,0.69057,0.69057,106300002.0
2006-03-15 23:39:00,0.6906,0.69063,0.69057,0.6906,241899996.0
2006-03-15 23:40:00,0.69058,0.69058,0.69055,0.69055,25500001.0
2006-03-15 23:41:00,0.69057,0.69057,0.69055,0.69055,64000000.0
2006-03-15 23:42:00,0.69055,0.69056,0.69045,0.69051,143299999.0
2006-03-15 23:43:00,0.6905,0.6905,0.69038,0.69038,137400000.0
2006-03-15 23:44:00,0.69042,0.69043,0.69037,0.69038,94900001.0
2006-03-15 23:45:00,0.69039,0.69047,0.69039,0.69047,35100000.0
2006-03-15 23:46:00,0.69049,0.69049,0.69043,0.69043,157500000.0
2006-03-15 23:47:00,0.69049,0.69054,0.69049,0.69049,106100001.0
2006-03-15 23:48:00,0.69052,0.69053,0.69046,0.69047,186100002.0
2006-03-15 23:49:00,0.69047,0.69053,0.69047,0.69049,68499998.0
2006-03-15 23:50:00,0.69047,0.69053,0.69043,0.69046,221899998.0
2006-03-15 23:51:00,0.69043,0.69043,0.69033,0.6904,72600000.0
2006-03-15 23:52:00,0.69032,0.69043,0.69032,0.69043,26700000.0
2006-03-15 23:53:00,0.6904,0.69046,0.69039,0.69039,125399999.0
2006-03-15 23:54:00,0.69043,0.69045,0.69037,0.69037,198400000.0
2006-03-15 23:55:00,0.69041,0.69044,0.69036,0.69044,81799998.0
2006-03-15 23:56:00,0.69043,0.69045,0.6904,0.69042,225099999.0
2006-03-15 23:57:00,0.69043,0.69044,0.69037,0.69037,90400001.0
2006-03-15 23:58:00,0.69039,0.69042,0.69011,0.69035,218700000.0
2006-03-15 23:59:00,0.69037,0.6904,0.69037,0.6904,134100004.0
2006-03-16 00:00:00,0.69037,0.69042,0.69035,0.69035,128900002.0
2006-03-16 00:01:00,0.69055,0.69058,0.69021,0.69026,150700004.0
2006-03-16 00:02:00,0.69016,0.69053,0.69016,0.69029,125800003.0
2006-03-16 00:03:00,0.6906,0.69061,0.69024,0.69032,112500000.0
2006-03-16 00:04:00,0.6903,0.69069,0.69026,0.69056,160200001.0
2006-03-16 00:05:00,0.69054,0.69057,0.69036,0.69047,178800006.0
2006-03-16 00:06:00,0.69022,0.69066,0.69022,0.6905,103000000.0
2006-03-16 00:07:00,0.69042,0.69057,0.69031,0.6905,231999997.0
2006-03-16 00:08:00,0.69043,0.69054,0.69035,0.69051,282299992.0
2006-03-16 00:09:00,0.69023,0.69045,0.69021,0.69042,157099998.0
2006-03-16 00:10:00,0.69018,0.69049,0.6901,0.69041,196300003.0
2006-03-16 00:11:00,0.69028,0.69053,0.69018,0.69019,100399998.0
2006-03-16 00:12:00,0.69026,0.69059,0.69026,0.69055,71700002.0
2006-03-16 00:13:00,0.69055,0.69058,0.69021,0.69033,126800001.0
2006-03-16 00:14:00,0.69023,0.69045,0.69016,0.69025,194399998.0
2006-03-16 00:15:00,0.69023,0.69055,0.69019,0.69037,264700000.0
2006-03-16 00:16:00,0.69028,0.6905,0.69022,0.6905,176000001.0
2006-03-16 00:17:00,0.6903,0.6906,0.69025,0.69045,130300004.0
2006-03-16 00:18:00,0.69035,0.69053,0.69031,0.69043,132699998.0
2006-03-16 00:19:00,0.6905,0.69069,0.69038,0.69068,218300001.0
2006-03-16 00:20:00,0.69045,0.69063,0.6904,0.69055,140699998.0
2006-03-16 00:21:00,0.69052,0.69061,0.69036,0.69043,142099998.0
2006-03-16 00:22:00,0.6904,0.69057,0.69035,0.69057,214599998.0
2006-03-16 00:23:00,0.69055,0.69056,0.69042,0.69049,175499998.0
2006-03-16 00:24:00,0.69058,0.69066,0.69029,0.69029,158800000.0
2006-03-16 00:25:00,0.69032,0.6905,0.69027,0.6904,271699997.0
2006-03-16 00:26:00,0.69038,0.69038,0.69032,0.69032,113700001.0
2006-03-16 00:27:00,0.69031,0.69031,0.69017,0.6903,114299998.0
2006-03-16 00:28:00,0.6903,0.6903,0.69027,0.69027,134900001.0
2006-03-16 00:29:00,0.69029,0.69029,0.69017,0.69017,129100003.0
2006-03-16 00:30:00,0.69024,0.69027,0.69019,0.69023,171599996.0
2006-03-16 00:31:00,0.69026,0.69026,0.6902,0.69022,156000000.0
2006-03-16 00:32:00,0.69021,0.6903,0.6902,0.6903,60800001.0
2006-03-16 00:33:00,0.69023,0.6903,0.69023,0.6903,96700002.0
2006-03-16 00:34:00,0.69026,0.69034,0.69026,0.69027,138000000.0
2006-03-16 00:35:00,0.6902,0.69027,0.6902,0.69027,136300003.0
2006-03-16 00:36:00,0.69027,0.69028,0.69027,0.69028,28200000.0
2006-03-16 00:37:00,0.69033,0.69033,0.69029,0.69029,58500001.0
2006-03-16 00:38:00,0.69036,0.69036,0.69033,0.69033,63100001.0
2006-03-16 00:39:00,0.69032,0.69038,0.69032,0.69038,46100000.0
2006-03-16 00:40:00,0.69042,0.69044,0.69038,0.6904,91600003.0
2006-03-16 00:41:00,0.69043,0.69043,0.69035,0.69043,175399998.0
2006-03-16 00:42:00,0.69045,0.69045,0.69032,0.6904,93800001.0
2006-03-16 00:43:00,0.6904,0.69045,0.6904,0.69045,43800000.0
2006-03-16 00:44:00,0.69048,0.69048,0.6904,0.69043,135499999.0
2006-03-16 00:45:00,0.69043,0.69043,0.69043,0.69043,24700001.0
2006-03-16 00:46:00,0.69042,0.69042,0.69027,0.6903,159699999.0
2006-03-16 00:47:00,0.69025,0.69031,0.69022,0.69029,153299999.0
2006-03-16 00:48:00,0.69024,0.69029,0.69024,0.69028,110800001.0
2006-03-16 00:49:00,0.69033,0.69033,0.69025,0.69025,167400000.0
2006-03-16 00:50:00,0.69032,0.69034,0.69027,0.69034,42200000.0
2006-03-16 00:51:00,0.69037,0.69037,0.69026,0.69032,179699999.0
2006-03-16 00:52:00,0.69028,0.6903,0.69025,0.69025,51700001.0
2006-03-16 00:53:00,0.69025,0.69027,0.69025,0.69027,69500001.0
2006-03-16 00:54:00,0.69028,0.69028,0.69022,0.69022,113099999.0
2006-03-16 00:55:00,0.69026,0.69028,0.69026,0.69028,131599999.0
2006-03-16 00:56:00,0.69025,0.6903,0.69022,0.69027,44900000.0
2006-03-16 00:57:00,0.69028,0.69036,0.69028,0.6903,184299998.0
2006-03-16 00:58:00,0.69029,0.69033,0.69029,0.69033,17400000.0
2006-03-16 00:59:00,0.69032,0.69035,0.69032,0.69035,63199999.0
2006-03-16 01:00:00,0.6903,0.69032,0.6903,0.69032,64700000.0
2006-03-16 01:01:00,0.69032,0.69032,0.69028,0.69028,47000000.0
2006-03-16 01:02:00,0.69034,0.69034,0.6903,0.69031,72900001.0
2006-03-16 01:03:00,0.69032,0.69035,0.6903,0.6903,280100006.0
2006-03-16 01:04:00,0.69032,0.69035,0.6903,0.69035,72900002.0
2006-03-16 01:05:00,0.69031,0.69034,0.69026,0.69034,147099999.0
2006-03-16 01:06:00,0.69034,0.69034,0.69029,0.6903,143399998.0
2006-03-16 01:07:00,0.69027,0.69033,0.69022,0.69022,64900002.0
2006-03-16 01:08:00,0.69025,0.6903,0.69025,0.69028,205300001.0
2006-03-16 01:09:00,0.6903,0.6903,0.69025,0.69028,109999998.0
2006-03-16 01:10:00,0.6903,0.69031,0.69027,0.69029,267099997.0
2006-03-16 01:11:00,0.69032,0.69035,0.69028,0.69033,163900001.0
2006-03-16 01:12:00,0.69033,0.69037,0.69025,0.69025,190400003.0
2006-03-16 01:13:00,0.69025,0.69033,0.69025,0.69033,102900000.0
2006-03-16 01:14:00,0.69032,0.69034,0.69029,0.69033,163200005.0
2006-03-16 01:15:00,0.6903,0.69035,0.69029,0.6903,57100000.0
2006-03-16 01:16:00,0.6903,0.69043,0.6903,0.69043,137900001.0
2006-03-16 01:17:00,0.69043,0.69043,0.69037,0.69039,97399998.0
2006-03-16 01:18:00,0.69044,0.69048,0.69038,0.69043,240300004.0
2006-03-16 01:19:00,0.69043,0.69044,0.69038,0.69044,124100001.0
2006-03-16 01:20:00,0.69044,0.69044,0.69032,0.69037,253899999.0
2006-03-16 01:21:00,0.69035,0.6904,0.69035,0.6904,61600002.0
2006-03-16 01:22:00,0.69041,0.69042,0.69038,0.69042,44600001.0
2006-03-16 01:23:00,0.69044,0.69044,0.69037,0.69041,176299997.0
2006-03-16 01:24:00,0.69042,0.69045,0.69042,0.69045,197199999.0
2006-03-16 01:25:00,0.69042,0.69042,0.69036,0.69037,141700001.0
2006-03-16 01:26:00,0.69039,0.69039,0.69033,0.69038,86999999.0
2006-03-16 01:27:00,0.69043,0.69043,0.6903,0.6903,80800002.0
2006-03-16 01:28:00,0.69037,0.69038,0.69033,0.69033,115099997.0
2006-03-16 01:29:00,0.69035,0.69037,0.69033,0.69037,113199997.0
2006-03-16 01:30:00,0.69032,0.69039,0.69032,0.69037,154199997.0
2006-03-16 01:31:00,0.69035,0.69041,0.69035,0.69035,133900000.0
2006-03-16 01:32:00,0.69042,0.69046,0.69042,0.69046,57500000.0
2006-03-16 01:33:00,0.69044,0.69044,0.69038,0.69042,141300003.0
2006-03-16 01:34:00,0.69045,0.69045,0.69042,0.69042,78199998.0
2006-03-16 01:35:00,0.69043,0.69045,0.6904,0.6904,110900001.0
2006-03-16 01:36:00,0.69043,0.69047,0.69042,0.69042,180999999.0
2006-03-16 01:37:00,0.69047,0.69058,0.69047,0.69058,170500000.0
2006-03-16 01:38:00,0.69059,0.69066,0.69054,0.69061,135700003.0
2006-03-16 01:39:00,0.69065,0.69065,0.69058,0.69063,108699999.0
2006-03-16 01:40:00,0.69056,0.69057,0.69049,0.69049,92800001.0
2006-03-16 01:41:00,0.69048,0.69053,0.69047,0.69048,227300001.0
2006-03-16 01:42:00,0.69048,0.69052,0.69047,0.69051,90899998.0
2006-03-16 01:43:00,0.69058,0.69064,0.69056,0.69059,117300001.0
2006-03-16 01:44:00,0.6906,0.6906,0.69055,0.69057,181600001.0
2006-03-16 01:45:00,0.69063,0.69075,0.69063,0.69074,76099998.0
2006-03-16 01:46:00,0.69074,0.69081,0.6907,0.69078,129800002.0
2006-03-16 01:47:00,0.69083,0.69083,0.69079,0.69079,98399997.0
2006-03-16 01:48:00,0.69076,0.69095,0.69076,0.69091,231200006.0
2006-03-16 01:49:00,0.69087,0.6909,0.69077,0.69077,132999998.0
2006-03-16 01:50:00,0.69073,0.69077,0.6907,0.6907,126000001.0
2006-03-16 01:51:00,0.69073,0.69073,0.69063,0.69066,106700003.0
2006-03-16 01:52:00,0.69058,0.69059,0.69055,0.69059,55200000.0
2006-03-16 01:53:00,0.69058,0.69062,0.69052,0.69059,181099997.0
2006-03-16 01:54:00,0.69055,0.69057,0.69043,0.69051,122100002.0
2006-03-16 01:55:00,0.69053,0.69057,0.69052,0.69054,117599999.0
2006-03-16 01:56:00,0.69051,0.69053,0.69048,0.69049,145900001.0
2006-03-16 01:57:00,0.69047,0.69054,0.69047,0.69054,36100001.0
2006-03-16 01:58:00,0.69053,0.69061,0.69053,0.69057,137300002.0
2006-03-16 01:59:00,0.6906,0.6906,0.69057,0.69057,93200002.0
2006-03-16 02:00:00,0.69055,0.6906,0.69053,0.69053,113899999.0
2006-03-16 02:01:00,0.69056,0.69056,0.69032,0.69032,302800002.0
2006-03-16 02:02:00,0.69028,0.69029,0.6901,0.69015,239599999.0
2006-03-16 02:03:00,0.69014,0.69023,0.69008,0.69012,236199996.0
2006-03-16 02:04:00,0.69013,0.69017,0.6901,0.69015,109200003.0
2006-03-16 02:05:00,0.69012,0.69014,0.69002,0.69014,149399998.0
2006-03-16 02:06:00,0.69012,0.69017,0.69009,0.6901,177299999.0
2006-03-16 02:07:00,0.69014,0.69015,0.69008,0.69012,250800000.0
2006-03-16 02:08:00,0.69014,0.69018,0.6901,0.6901,72800000.0
2006-03-16 02:09:00,0.6902,0.69027,0.6902,0.69026,103999999.0
2006-03-16 02:10:00,0.6902,0.69022,0.69014,0.69017,95700000.0
2006-03-16 02:11:00,0.69022,0.69023,0.69022,0.69023,23900000.0
2006-03-16 02:12:00,0.6902,0.69022,0.6902,0.69022,76800001.0
2006-03-16 02:13:00,0.69014,0.69028,0.69014,0.69022,134299998.0
2006-03-16 02:14:00,0.6902,0.6902,0.69014,0.69015,212300005.0
2006-03-16 02:15:00,0.69017,0.69019,0.69015,0.69015,115100002.0
2006-03-16 02:16:00,0.69016,0.6902,0.69012,0.69013,199300001.0
2006-03-16 02:17:00,0.6901,0.69013,0.69009,0.69012,199300004.0
2006-03-16 02:18:00,0.69014,0.69016,0.69014,0.69016,20700000.0
2006-03-16 02:19:00,0.69018,0.69019,0.69013,0.69019,115799999.0
2006-03-16 02:20:00,0.69019,0.69025,0.69019,0.6902,86000001.0
2006-03-16 02:21:00,0.69015,0.69024,0.69015,0.6902,110600002.0
2006-03-16 02:22:00,0.69014,0.69015,0.69007,0.69009,96500003.0
2006-03-16 02:23:00,0.69007,0.69011,0.69005,0.69005,107999996.0
2006-03-16 02:24:00,0.69001,0.69003,0.68996,0.69002,24600000.0
2006-03-16 02:25:00,0.69005,0.69009,0.69003,0.69009,81599998.0
2006-03-16 02:26:00,0.69004,0.69004,0.68989,0.69,94899998.0
2006-03-16 02:27:00,0.69004,0.69016,0.69003,0.69003,111700000.0
2006-03-16 02:28:00,0.69003,0.69005,0.69,0.69,153100002.0
2006-03-16 02:29:00,0.69001,0.69001,0.68992,0.68999,193000001.0
2006-03-16 02:30:00,0.68999,0.69005,0.68994,0.68994,157099999.0
2006-03-16 02:31:00,0.6899,0.69,0.6899,0.68995,119999999.0
2006-03-16 02:32:00,0.68993,0.68993,0.68986,0.68989,78299999.0
2006-03-16 02:33:00,0.68993,0.68993,0.68985,0.6899,135500002.0
2006-03-16 02:34:00,0.68986,0.68992,0.68983,0.68985,173600001.0
2006-03-16 02:35:00,0.68987,0.68993,0.68987,0.68993,119200000.0
2006-03-16 02:36:00,0.68993,0.68995,0.6899,0.68993,207600000.0
2006-03-16 02:37:00,0.68992,0.68995,0.68989,0.68995,193499999.0
2006-03-16 02:38:00,0.68995,0.68997,0.68987,0.68993,99800000.0
2006-03-16 02:39:00,0.68995,0.68999,0.68987,0.68987,177800002.0
2006-03-16 02:40:00,0.68987,0.68992,0.68981,0.68986,231399997.0
2006-03-16 02:41:00,0.6898,0.68985,0.6898,0.68985,74000001.0
2006-03-16 02:42:00,0.68987,0.68992,0.68987,0.68987,143800001.0
2006-03-16 02:43:00,0.68982,0.68995,0.68982,0.68988,126699998.0
2006-03-16 02:44:00,0.68988,0.68994,0.68988,0.68994,184000001.0
2006-03-16 02:45:00,0.6899,0.68992,0.6899,0.68992,164600001.0
2006-03-16 02:46:00,0.6899,0.68995,0.68984,0.68984,94200001.0
2006-03-16 02:47:00,0.6898,0.68986,0.68977,0.6898,184400004.0
2006-03-16 02:48:00,0.68975,0.68978,0.68972,0.68975,157200000.0
2006-03-16 02:49:00,0.68976,0.68982,0.68974,0.68978,236799997.0
2006-03-16 02:50:00,0.68975,0.68975,0.68966,0.68973,174099998.0
2006-03-16 02:51:00,0.68973,0.68973,0.6897,0.68973,147000000.0
2006-03-16 02:52:00,0.68971,0.68978,0.68966,0.68978,122699999.0
2006-03-16 02:53:00,0.68978,0.68983,0.68973,0.68983,122199998.0
2006-03-16 02:54:00,0.68983,0.68983,0.68975,0.68975,77100001.0
2006-03-16 02:55:00,0.68969,0.68973,0.68966,0.68973,202800000.0
2006-03-16 02:56:00,0.68973,0.68975,0.6897,0.68975,13500000.0
2006-03-16 02:57:00,0.68972,0.68973,0.68972,0.68973,24800000.0
2006-03-16 02:58:00,0.68976,0.68981,0.68974,0.68979,90100000.0
2006-03-16 02:59:00,0.68974,0.68976,0.68973,0.68974,55600001.0
2006-03-16 03:00:00,0.68977,0.68977,0.68976,0.68976,59099998.0
2006-03-16 03:01:00,0.68976,0.68981,0.68976,0.68977,146800001.0
2006-03-16 03:02:00,0.68981,0.68983,0.68978,0.6898,164899998.0
2006-03-16 03:03:00,0.68977,0.68982,0.68976,0.68977,128500002.0
2006-03-16 03:04:00,0.68977,0.68979,0.68973,0.68975,191100003.0
2006-03-16 03:05:00,0.68979,0.68984,0.68974,0.68978,137499998.0
2006-03-16 03:06:00,0.68976,0.68977,0.68964,0.68977,142899999.0
2006-03-16 03:07:00,0.68976,0.68985,0.68976,0.68981,103500000.0
2006-03-16 03:08:00,0.68978,0.68978,0.68978,0.68978,27900000.0
2006-03-16 03:09:00,0.6898,0.6898,0.68975,0.68975,68599998.0
2006-03-16 03:10:00,0.68977,0.68977,0.68968,0.68973,117600001.0
2006-03-16 03:11:00,0.68968,0.6897,0.68965,0.68968,78000000.0
2006-03-16 03:12:00,0.68969,0.68969,0.68963,0.68963,129699999.0
2006-03-16 03:13:00,0.68965,0.68968,0.68965,0.68968,13500000.0
2006-03-16 03:14:00,0.68974,0.68974,0.68973,0.68973,67699999.0
2006-03-16 03:15:00,0.68978,0.68978,0.68972,0.68972,25000001.0
2006-03-16 03:16:00,0.68973,0.68973,0.68961,0.68961,99699996.0
2006-03-16 03:17:00,0.68967,0.6897,0.68965,0.68968,121000002.0
2006-03-16 03:18:00,0.68969,0.68973,0.68969,0.68973,60700000.0
2006-03-16 03:19:00,0.68971,0.68973,0.68967,0.68969,102599997.0
2006-03-16 03:20:00,0.68972,0.68972,0.68968,0.68968,73799999.0
2006-03-16 03:21:00,0.68972,0.6898,0.68972,0.6898,27900000.0
2006-03-16 03:22:00,0.68981,0.68983,0.68976,0.6898,133899999.0
2006-03-16 03:23:00,0.68977,0.68981,0.68977,0.68981,211800000.0
2006-03-16 03:24:00,0.68978,0.68993,0.68978,0.68984,195700000.0
2006-03-16 03:25:00,0.68982,0.68987,0.68977,0.68987,160200000.0
2006-03-16 03:26:00,0.68986,0.68986,0.68982,0.68982,21500001.0
2006-03-16 03:27:00,0.68986,0.68988,0.68986,0.68988,36000001.0
2006-03-16 03:28:00,0.68988,0.68988,0.68982,0.68982,132599998.0
2006-03-16 03:29:00,0.68984,0.68988,0.68982,0.68982,109699998.0
2006-03-16 03:30:00,0.68976,0.68976,0.68976,0.68976,44900000.0
2006-03-16 03:31:00,0.68972,0.68978,0.68972,0.68974,223500004.0
2006-03-16 03:32:00,0.68976,0.68985,0.68973,0.68982,139900001.0
2006-03-16 03:33:00,0.68973,0.68986,0.68973,0.6898,42200000.0
2006-03-16 03:34:00,0.68987,0.68991,0.68982,0.68985,170300003.0
2006-03-16 03:35:00,0.68983,0.68989,0.68983,0.68989,92200001.0
2006-03-16 03:36:00,0.6899,0.6899,0.68988,0.68988,47099998.0
2006-03-16 03:37:00,0.68991,0.68998,0.68991,0.68993,118100000.0
2006-03-16 03:38:00,0.68992,0.68992,0.68987,0.68988,58599998.0
2006-03-16 03:39:00,0.68994,0.68994,0.68987,0.68992,225300000.0
2006-03-16 03:40:00,0.68991,0.68993,0.68989,0.68989,96299997.0
2006-03-16 03:41:00,0.68993,0.68993,0.68991,0.68991,66299999.0
2006-03-16 03:42:00,0.68989,0.68989,0.68985,0.68989,60000000.0
2006-03-16 03:43:00,0.68992,0.68997,0.68986,0.68986,140499999.0
2006-03-16 03:44:00,0.68989,0.68995,0.68988,0.68988,149100000.0
2006-03-16 03:45:00,0.68989,0.68993,0.68989,0.68993,71999999.0
2006-03-16 03:46:00,0.68994,0.68995,0.68994,0.68995,69300001.0
2006-03-16 03:47:00,0.68998,0.68998,0.6899,0.68995,33800000.0
2006-03-16 03:48:00,0.68997,0.69003,0.68997,0.69003,11400000.0
2006-03-16 03:49:00,0.69,0.69003,0.68997,0.69003,135400003.0
2006-03-16 03:50:00,0.68998,0.68998,0.68996,0.68996,142200001.0
2006-03-16 03:51:00,0.68997,0.69001,0.68997,0.69001,1800000.0
2006-03-16 03:52:00,0.68998,0.69005,0.68998,0.69003,91099998.0
2006-03-16 03:53:00,0.69008,0.69008,0.69003,0.69003,90299998.0
2006-03-16 03:54:00,0.69005,0.69005,0.68992,0.68992,155200000.0
2006-03-16 03:55:00,0.68994,0.69003,0.68994,0.69001,33199999.0
2006-03-16 03:56:00,0.69005,0.69005,0.68998,0.68998,20000001.0
2006-03-16 03:57:00,0.69001,0.69001,0.69,0.69,67099998.0
2006-03-16 03:58:00,0.68995,0.69003,0.68995,0.68996,263099998.0
2006-03-16 03:59:00,0.69001,0.69017,0.69001,0.69012,265499999.0
2006-03-16 04:00:00,0.69015,0.69022,0.69015,0.69015,207500003.0
2006-03-16 04:01:00,0.69015,0.69023,0.69015,0.69023,208700002.0
2006-03-16 04:02:00,0.69022,0.69022,0.69017,0.69022,162199998.0
2006-03-16 04:03:00,0.69026,0.69027,0.6902,0.69023,145100003.0
2006-03-16 04:04:00,0.69025,0.69025,0.69022,0.69023,190900001.0
2006-03-16 04:05:00,0.6902,0.69027,0.69019,0.69027,208699997.0
2006-03-16 04:06:00,0.69019,0.6902,0.69014,0.69014,107400000.0
2006-03-16 04:07:00,0.69013,0.69018,0.69011,0.69015,75300001.0
2006-03-16 04:08:00,0.69012,0.69015,0.69008,0.69015,159100000.0
2006-03-16 04:09:00,0.69017,0.69018,0.69017,0.69018,60899998.0
2006-03-16 04:10:00,0.69015,0.69016,0.6901,0.69016,109000000.0
2006-03-16 04:11:00,0.6902,0.69023,0.69015,0.69015,160200002.0
2006-03-16 04:12:00,0.69018,0.69018,0.69018,0.69018,900000.0
2006-03-16 04:13:00,0.6902,0.6902,0.6902,0.6902,64000000.0
2006-03-16 04:14:00,0.69015,0.69015,0.69013,0.69013,77399999.0
2006-03-16 04:15:00,0.69018,0.69023,0.69017,0.6902,69099998.0
2006-03-16 04:16:00,0.69021,0.69021,0.69013,0.69018,189199997.0
2006-03-16 04:17:00,0.6902,0.69023,0.69013,0.69023,192900001.0
2006-03-16 04:18:00,0.6902,0.6902,0.6902,0.6902,37499998.0
2006-03-16 04:19:00,0.69018,0.6902,0.69017,0.69017,160700001.0
2006-03-16 04:20:00,0.69017,0.6902,0.69017,0.69017,65300000.0
2006-03-16 04:21:00,0.69015,0.69017,0.69011,0.69017,104600000.0
2006-03-16 04:22:00,0.69017,0.69018,0.69005,0.69005,148999998.0
2006-03-16 04:23:00,0.69005,0.69009,0.69005,0.69009,44800000.0
2006-03-16 04:24:00,0.69,0.69005,0.69,0.69005,75799998.0
2006-03-16 04:25:00,0.69005,0.69005,0.69005,0.69005,59000000.0
2006-03-16 04:26:00,0.68998,0.69014,0.68998,0.6901,87799999.0
2006-03-16 04:27:00,0.6901,0.6901,0.69002,0.6901,107399998.0
2006-03-16 04:28:00,0.69002,0.69005,0.69001,0.69005,142399996.0
2006-03-16 04:29:00,0.69005,0.69005,0.69005,0.69005,32900000.0
2006-03-16 04:30:00,0.69005,0.69009,0.69004,0.69004,87700000.0
2006-03-16 04:31:00,0.69004,0.6901,0.69003,0.69008,145800000.0
2006-03-16 04:32:00,0.6901,0.6901,0.69007,0.69008,47000000.0
2006-03-16 04:33:00,0.6901,0.6901,0.6901,0.6901,36599998.0
2006-03-16 04:34:00,0.6901,0.69013,0.69008,0.69008,121099999.0
2006-03-16 04:35:00,0.69008,0.69008,0.69004,0.69004,26200000.0
2006-03-16 04:36:00,0.69007,0.69015,0.69006,0.69015,116500001.0
2006-03-16 04:37:00,0.6901,0.69016,0.6901,0.69012,86400003.0
2006-03-16 04:38:00,0.6901,0.69018,0.69005,0.69006,169900003.0
2006-03-16 04:39:00,0.69,0.69012,0.68999,0.69001,310499995.0
2006-03-16 04:40:00,0.69001,0.69007,0.68997,0.69003,177900002.0
2006-03-16 04:41:00,0.69007,0.69007,0.69005,0.69007,8100000.0
2006-03-16 04:42:00,0.69012,0.69012,0.69002,0.69005,15200000.0
2006-03-16 04:43:00,0.69005,0.69008,0.69004,0.69004,117099999.0
2006-03-16 04:44:00,0.69,0.69015,0.69,0.69015,157199998.0
2006-03-16 04:45:00,0.69008,0.69011,0.69003,0.6901,169099999.0
2006-03-16 04:46:00,0.69004,0.69008,0.69,0.69005,167600002.0
2006-03-16 04:47:00,0.69005,0.6901,0.69004,0.6901,72500000.0
2006-03-16 04:48:00,0.69007,0.69007,0.68999,0.68999,64500001.0
2006-03-16 04:49:00,0.68997,0.69002,0.68994,0.68999,153199996.0
2006-03-16 04:50:00,0.68995,0.68995,0.68987,0.68992,85300003.0
2006-03-16 04:51:00,0.68997,0.68997,0.68994,0.68994,255599999.0
2006-03-16 04:52:00,0.68995,0.69002,0.68995,0.68998,48000000.0
2006-03-16 04:53:00,0.68998,0.69005,0.68998,0.69001,142100000.0
2006-03-16 04:54:00,0.69001,0.69007,0.69001,0.69002,35900001.0
2006-03-16 04:55:00,0.69,0.69016,0.69,0.69015,123700001.0
2006-03-16 04:56:00,0.69018,0.69018,0.6901,0.69015,165199998.0
2006-03-16 04:57:00,0.69012,0.69015,0.69009,0.69012,106900000.0
2006-03-16 04:58:00,0.69013,0.69014,0.69009,0.69012,79699999.0
2006-03-16 04:59:00,0.69012,0.69014,0.69012,0.69012,75800002.0
2006-03-16 05:00:00,0.69013,0.69022,0.69013,0.69016,129199998.0
2006-03-16 05:01:00,0.69009,0.69013,0.69007,0.69008,256400006.0
2006-03-16 05:02:00,0.6901,0.69011,0.6901,0.69011,53400000.0
2006-03-16 05:03:00,0.69012,0.69018,0.6901,0.69013,156699999.0
2006-03-16 05:04:00,0.69009,0.6901,0.69007,0.6901,19500000.0
2006-03-16 05:05:00,0.6901,0.69026,0.6901,0.6902,153199998.0
2006-03-16 05:06:00,0.69019,0.69028,0.69013,0.6902,170300001.0
2006-03-16 05:07:00,0.69017,0.69017,0.69017,0.69017,41500000.0
2006-03-16 05:08:00,0.69016,0.69016,0.6901,0.6901,44299999.0
2006-03-16 05:09:00,0.69009,0.69021,0.69009,0.69021,220999998.0
2006-03-16 05:10:00,0.69017,0.69018,0.69017,0.69018,30300000.0
2006-03-16 05:11:00,0.69018,0.6902,0.69015,0.69015,140699999.0
2006-03-16 05:12:00,0.69023,0.69023,0.69018,0.69018,29500001.0
2006-03-16 05:13:00,0.6902,0.6902,0.69015,0.6902,79599998.0
2006-03-16 05:14:00,0.6902,0.6902,0.69013,0.69017,108400002.0
2006-03-16 05:15:00,0.69018,0.69018,0.69017,0.69017,26300000.0
2006-03-16 05:16:00,0.6902,0.69023,0.69015,0.69023,242000001.0
2006-03-16 05:17:00,0.6902,0.6902,0.69016,0.69016,146500002.0
2006-03-16 05:18:00,0.69012,0.69018,0.6901,0.6901,68500001.0
2006-03-16 05:19:00,0.69013,0.69013,0.69012,0.69012,12600000.0
2006-03-16 05:20:00,0.69012,0.69018,0.69012,0.69016,33500000.0
2006-03-16 05:21:00,0.69009,0.69015,0.69009,0.69012,215100000.0
2006-03-16 05:22:00,0.69013,0.69013,0.69013,0.69013,49599998.0
2006-03-16 05:23:00,0.69015,0.69015,0.69015,0.69015,8800000.0
2006-03-16 05:24:00,0.69015,0.69017,0.69011,0.69011,218799999.0
2006-03-16 05:25:00,0.69014,0.69015,0.6901,0.69011,81100002.0
2006-03-16 05:26:00,0.69013,0.69017,0.6901,0.6901,185599997.0
2006-03-16 05:27:00,0.69013,0.69013,0.69013,0.69013,50199999.0
2006-03-16 05:28:00,0.69012,0.69018,0.69009,0.69013,125600000.0
2006-03-16 05:29:00,0.69016,0.69017,0.69011,0.69011,54400001.0
2006-03-16 05:30:00,0.69009,0.69013,0.69005,0.6901,123299998.0
2006-03-16 05:31:00,0.69012,0.69012,0.69008,0.69009,61499998.0
2006-03-16 05:32:00,0.69005,0.69008,0.69003,0.69004,231000001.0
2006-03-16 05:33:00,0.69009,0.69016,0.69007,0.69015,131599997.0
2006-03-16 05:34:00,0.69016,0.69016,0.69009,0.69015,136499999.0
2006-03-16 05:35:00,0.69019,0.69019,0.69015,0.69019,62500000.0
2006-03-16 05:36:00,0.69021,0.69021,0.69013,0.69013,104099996.0
2006-03-16 05:37:00,0.69011,0.69011,0.69006,0.69011,38300000.0
2006-03-16 05:38:00,0.69015,0.69018,0.69015,0.69018,54200001.0
2006-03-16 05:39:00,0.69015,0.69015,0.69012,0.69012,32000000.0
2006-03-16 05:40:00,0.69017,0.69017,0.69012,0.69015,58800001.0
2006-03-16 05:41:00,0.69015,0.69015,0.69009,0.6901,85400001.0
2006-03-16 05:42:00,0.69007,0.69016,0.69007,0.69016,48200000.0
2006-03-16 05:43:00,0.69013,0.69022,0.69013,0.69019,182700006.0
2006-03-16 05:44:00,0.69021,0.69021,0.69012,0.69012,108599999.0
2006-03-16 05:45:00,0.69008,0.69012,0.69003,0.69003,54800000.0
2006-03-16 05:46:00,0.69007,0.6901,0.69006,0.69009,94700002.0
2006-03-16 05:47:00,0.69005,0.69013,0.69005,0.6901,205000001.0
2006-03-16 05:48:00,0.69008,0.69008,0.69008,0.69008,49400000.0
2006-03-16 05:49:00,0.69008,0.69009,0.69,0.69,115100001.0
2006-03-16 05:50:00,0.69007,0.6901,0.69007,0.69009,71799999.0
2006-03-16 05:51:00,0.69011,0.69011,0.69001,0.69005,139499999.0
2006-03-16 05:52:00,0.69003,0.69005,0.68998,0.69005,196599994.0
2006-03-16 05:53:00,0.69005,0.69013,0.69005,0.69007,218400000.0
2006-03-16 05:54:00,0.69007,0.69015,0.69007,0.69007,243499999.0
2006-03-16 05:55:00,0.69012,0.69014,0.69011,0.69012,75900001.0
2006-03-16 05:56:00,0.69011,0.69016,0.6901,0.69012,146500001.0
2006-03-16 05:57:00,0.69012,0.69017,0.69012,0.69015,180300000.0
2006-03-16 05:58:00,0.69012,0.69014,0.69008,0.69014,99400002.0
2006-03-16 05:59:00,0.69013,0.69016,0.69009,0.69009,126100000.0
2006-03-16 06:00:00,0.6901,0.69017,0.6901,0.69015,131799997.0
2006-03-16 06:01:00,0.69017,0.69023,0.69016,0.69023,75700002.0
2006-03-16 06:02:00,0.69017,0.69017,0.69017,0.69017,26299999.0
2006-03-16 06:03:00,0.69019,0.6902,0.69016,0.69016,98999998.0
2006-03-16 06:04:00,0.69013,0.69014,0.69013,0.69014,67299999.0
2006-03-16 06:05:00,0.69017,0.69021,0.69017,0.69018,208899998.0
2006-03-16 06:06:00,0.69013,0.69019,0.6901,0.69018,117900000.0
2006-03-16 06:07:00,0.69018,0.69019,0.69011,0.69019,174800005.0
2006-03-16 06:08:00,0.69024,0.69024,0.69007,0.69007,116500001.0
2006-03-16 06:09:00,0.69009,0.69009,0.69004,0.69007,251899999.0
2006-03-16 06:10:00,0.69009,0.69012,0.69007,0.69012,138300000.0
2006-03-16 06:11:00,0.69018,0.69018,0.69006,0.69006,182100003.0
2006-03-16 06:12:00,0.69005,0.69008,0.69005,0.69005,63499999.0
2006-03-16 06:13:00,0.69008,0.6901,0.69003,0.69004,75199999.0
2006-03-16 06:14:00,0.69005,0.69012,0.69005,0.6901,199299998.0
2006-03-16 06:15:00,0.69007,0.69008,0.69002,0.69004,221399997.0
2006-03-16 06:16:00,0.6901,0.6901,0.69005,0.6901,151700002.0
2006-03-16 06:17:00,0.69008,0.69014,0.69008,0.69013,163499996.0
2006-03-16 06:18:00,0.6901,0.69014,0.69007,0.69014,86400002.0
2006-03-16 06:19:00,0.69016,0.69028,0.69011,0.69011,95499999.0
2006-03-16 06:20:00,0.69011,0.6902,0.69011,0.69011,156499998.0
2006-03-16 06:21:00,0.69009,0.69014,0.69007,0.69007,195499995.0
2006-03-16 06:22:00,0.69012,0.69017,0.69012,0.69015,150300000.0
2006-03-16 06:23:00,0.69015,0.6902,0.69012,0.69014,111999997.0
2006-03-16 06:24:00,0.69012,0.69017,0.6901,0.69012,114100000.0
2006-03-16 06:25:00,0.69017,0.69017,0.69011,0.69011,88300001.0
2006-03-16 06:26:00,0.6901,0.69017,0.6901,0.69012,174799999.0
2006-03-16 06:27:00,0.69014,0.69021,0.69014,0.69019,257899998.0
2006-03-16 06:28:00,0.69025,0.69025,0.6901,0.6901,105200002.0
2006-03-16 06:29:00,0.69015,0.6902,0.69015,0.6902,61999999.0
2006-03-16 06:30:00,0.6902,0.69022,0.69017,0.69022,150100001.0
2006-03-16 06:31:00,0.69018,0.6902,0.69015,0.6902,174800003.0
2006-03-16 06:32:00,0.69023,0.69023,0.69022,0.69022,92500000.0
2006-03-16 06:33:00,0.69018,0.69018,0.69011,0.69013,101399999.0
2006-03-16 06:34:00,0.6901,0.69018,0.6901,0.69013,125300001.0
2006-03-16 06:35:00,0.69015,0.69015,0.69015,0.69015,47899999.0
2006-03-16 06:36:00,0.69015,0.69015,0.69015,0.69015,1100000.0
2006-03-16 06:37:00,0.69017,0.69018,0.6901,0.69018,149799999.0
2006-03-16 06:38:00,0.69013,0.69015,0.69013,0.69015,31099999.0
2006-03-16 06:39:00,0.69015,0.69015,0.69007,0.69011,209400002.0
2006-03-16 06:40:00,0.69016,0.69021,0.69015,0.69021,54200000.0
2006-03-16 06:41:00,0.69019,0.69019,0.69012,0.69016,85499998.0
2006-03-16 06:42:00,0.69014,0.6902,0.69014,0.6902,185599998.0
2006-03-16 06:43:00,0.69022,0.69022,0.69011,0.69017,157800000.0
2006-03-16 06:44:00,0.69019,0.69019,0.6901,0.6901,101600000.0
2006-03-16 06:45:00,0.6902,0.69022,0.69013,0.69013,257099997.0
2006-03-16 06:46:00,0.69014,0.69014,0.69002,0.69002,134300004.0
2006-03-16 06:47:00,0.68995,0.69011,0.6899,0.69011,95500003.0
2006-03-16 06:48:00,0.69016,0.69016,0.69011,0.69015,183500003.0
2006-03-16 06:49:00,0.69016,0.69021,0.69012,0.6902,119600003.0
2006-03-16 06:50:00,0.69024,0.69035,0.6902,0.69027,173599997.0
2006-03-16 06:51:00,0.69025,0.69031,0.69022,0.69027,190000003.0
2006-03-16 06:52:00,0.69023,0.69023,0.69017,0.69017,91799998.0
2006-03-16 06:53:00,0.69021,0.69021,0.69009,0.69009,76900001.0
2006-03-16 06:54:00,0.69009,0.69023,0.69009,0.69022,151599998.0
2006-03-16 06:55:00,0.69018,0.69023,0.69011,0.69011,194099993.0
2006-03-16 06:56:00,0.69007,0.69022,0.69007,0.69017,196300004.0
2006-03-16 06:57:00,0.69022,0.69028,0.69021,0.69028,164299999.0
2006-03-16 06:58:00,0.69028,0.69028,0.69022,0.69022,62200003.0
2006-03-16 06:59:00,0.69021,0.69024,0.69015,0.69015,235699994.0
2006-03-16 07:00:00,0.69014,0.69024,0.69013,0.69024,124299998.0
2006-03-16 07:01:00,0.69018,0.69018,0.69011,0.69012,102100001.0
2006-03-16 07:02:00,0.69015,0.6902,0.69011,0.69011,193200002.0
2006-03-16 07:03:00,0.6901,0.69012,0.6901,0.69012,37400001.0
2006-03-16 07:04:00,0.69011,0.69019,0.69011,0.69019,44800001.0
2006-03-16 07:05:00,0.69019,0.69019,0.69013,0.69019,95799999.0
2006-03-16 07:06:00,0.6902,0.6902,0.69017,0.69018,36500000.0
2006-03-16 07:07:00,0.69017,0.69022,0.69017,0.69017,157900004.0
2006-03-16 07:08:00,0.69018,0.69023,0.69018,0.69018,110099999.0
2006-03-16 07:09:00,0.69019,0.69027,0.69016,0.69023,170900000.0
2006-03-16 07:10:00,0.69019,0.69025,0.69019,0.69022,132300003.0
2006-03-16 07:11:00,0.69024,0.69027,0.69021,0.69022,56800001.0
2006-03-16 07:12:00,0.69015,0.69015,0.69015,0.69015,17700001.0
2006-03-16 07:13:00,0.69018,0.69025,0.69018,0.69023,35900001.0
2006-03-16 07:14:00,0.69026,0.69031,0.6902,0.69022,229200001.0
2006-03-16 07:15:00,0.69025,0.6903,0.69025,0.6903,96300002.0
2006-03-16 07:16:00,0.6903,0.6903,0.69025,0.69025,90800002.0
2006-03-16 07:17:00,0.69022,0.69025,0.69022,0.69025,126900002.0
2006-03-16 07:18:00,0.69027,0.69027,0.69023,0.69024,94899998.0
2006-03-16 07:19:00,0.69023,0.6903,0.6902,0.6902,129600004.0
2006-03-16 07:20:00,0.69018,0.6902,0.69015,0.69015,166000003.0
2006-03-16 07:21:00,0.6902,0.6902,0.69018,0.69018,63800000.0
2006-03-16 07:22:00,0.69018,0.69018,0.69009,0.69017,161599999.0
2006-03-16 07:23:00,0.69013,0.69013,0.69012,0.69012,20700000.0
2006-03-16 07:24:00,0.69012,0.6902,0.69012,0.69015,160100000.0
2006-03-16 07:25:00,0.69017,0.69021,0.69017,0.69021,40100001.0
2006-03-16 07:26:00,0.69021,0.69022,0.69018,0.69022,54500000.0
2006-03-16 07:27:00,0.69024,0.69025,0.69018,0.69024,170900000.0
2006-03-16 07:28:00,0.6902,0.6902,0.6902,0.6902,9500000.0
2006-03-16 07:29:00,0.69027,0.69029,0.69024,0.69027,49400000.0
2006-03-16 07:30:00,0.69023,0.69024,0.69017,0.69023,177500000.0
2006-03-16 07:31:00,0.69027,0.69027,0.69023,0.69023,72600000.0
2006-03-16 07:32:00,0.69025,0.69029,0.69022,0.69029,81400000.0
2006-03-16 07:33:00,0.6903,0.6903,0.69028,0.69028,80699998.0
2006-03-16 07:34:00,0.69025,0.6903,0.69022,0.69027,290099999.0
2006-03-16 07:35:00,0.69027,0.69028,0.69022,0.69024,124099999.0
2006-03-16 07:36:00,0.6902,0.69026,0.69018,0.69023,73799998.0
2006-03-16 07:37:00,0.69025,0.69025,0.6902,0.69025,215399993.0
2006-03-16 07:38:00,0.69026,0.69029,0.69022,0.69022,178400001.0
2006-03-16 07:39:00,0.69018,0.69024,0.69018,0.69018,123700005.0
2006-03-16 07:40:00,0.69023,0.69033,0.69023,0.69033,67000000.0
2006-03-16 07:41:00,0.69033,0.69034,0.69028,0.69034,150799999.0
2006-03-16 07:42:00,0.69036,0.69039,0.69034,0.69034,215599994.0
2006-03-16 07:43:00,0.69035,0.69049,0.69035,0.69046,56800001.0
2006-03-16 07:44:00,0.69043,0.69043,0.6904,0.6904,70400003.0
2006-03-16 07:45:00,0.69039,0.69042,0.69034,0.6904,194700001.0
2006-03-16 07:46:00,0.69038,0.69052,0.69038,0.69045,79399998.0
2006-03-16 07:47:00,0.6905,0.69059,0.69049,0.69059,210199995.0
2006-03-16 07:48:00,0.69059,0.69067,0.69055,0.69056,206600000.0
2006-03-16 07:49:00,0.69054,0.69056,0.69054,0.69056,119899997.0
2006-03-16 07:50:00,0.69056,0.69058,0.69055,0.69058,134199998.0
2006-03-16 07:51:00,0.69055,0.69061,0.69055,0.69057,131900000.0
2006-03-16 07:52:00,0.69055,0.69055,0.69049,0.69055,89800000.0
2006-03-16 07:53:00,0.69057,0.69057,0.6905,0.6905,73800000.0
2006-03-16 07:54:00,0.69047,0.69053,0.69047,0.69048,122300001.0
2006-03-16 07:55:00,0.69046,0.69052,0.69046,0.69052,108600002.0
2006-03-16 07:56:00,0.69045,0.69053,0.69045,0.69053,103799998.0
2006-03-16 07:57:00,0.6906,0.6906,0.69053,0.69056,156100000.0
2006-03-16 07:58:00,0.69052,0.69052,0.69041,0.69043,236500003.0
2006-03-16 07:59:00,0.69047,0.69049,0.69042,0.69049,203299996.0
2006-03-16 08:00:00,0.69045,0.69054,0.69045,0.69049,216399999.0
2006-03-16 08:01:00,0.6905,0.6905,0.69045,0.69048,23000000.0
2006-03-16 08:02:00,0.69045,0.6905,0.69044,0.69046,151799999.0
2006-03-16 08:03:00,0.69049,0.69052,0.69042,0.69052,216800000.0
2006-03-16 08:04:00,0.69048,0.69048,0.69045,0.69045,50600000.0
2006-03-16 08:05:00,0.69044,0.69047,0.6904,0.69042,45100001.0
2006-03-16 08:06:00,0.69038,0.6904,0.69038,0.6904,25500001.0
2006-03-16 08:07:00,0.69038,0.6904,0.69038,0.6904,45400002.0
2006-03-16 08:08:00,0.69042,0.69045,0.69034,0.69036,140799999.0
2006-03-16 08:09:00,0.69034,0.69035,0.69027,0.69033,160700002.0
2006-03-16 08:10:00,0.69033,0.69034,0.69028,0.69034,96500000.0
2006-03-16 08:11:00,0.69034,0.69039,0.69033,0.69033,156300000.0
2006-03-16 08:12:00,0.69036,0.69036,0.69027,0.6903,202099999.0
2006-03-16 08:13:00,0.69025,0.69032,0.69025,0.6903,132200002.0
2006-03-16 08:14:00,0.6903,0.6903,0.6903,0.6903,15200000.0
2006-03-16 08:15:00,0.69032,0.69032,0.69025,0.69025,78300000.0
2006-03-16 08:16:00,0.69033,0.69037,0.69033,0.69037,85299999.0
2006-03-16 08:17:00,0.69044,0.69044,0.69043,0.69044,77600001.0
2006-03-16 08:18:00,0.69042,0.69043,0.69042,0.69043,32199999.0
2006-03-16 08:19:00,0.6904,0.69045,0.6904,0.69045,151400003.0
2006-03-16 08:20:00,0.69045,0.69046,0.6904,0.69046,124099998.0
2006-03-16 08:21:00,0.69045,0.69045,0.69037,0.69037,23099999.0
2006-03-16 08:22:00,0.69043,0.69043,0.69038,0.6904,221000000.0
2006-03-16 08:23:00,0.69046,0.69048,0.69041,0.69041,69700001.0
2006-03-16 08:24:00,0.69043,0.69045,0.69043,0.69045,233199995.0
2006-03-16 08:25:00,0.6904,0.69045,0.6904,0.69042,43199999.0
2006-03-16 08:26:00,0.69038,0.69038,0.69038,0.69038,51200001.0
2006-03-16 08:27:00,0.69042,0.69047,0.6904,0.69042,152999998.0
2006-03-16 08:28:00,0.69045,0.69045,0.69045,0.69045,16700001.0
2006-03-16 08:29:00,0.69043,0.69043,0.69037,0.69038,207900004.0
2006-03-16 08:30:00,0.69042,0.69047,0.69039,0.69044,129400000.0
2006-03-16 08:31:00,0.69039,0.69039,0.69022,0.69027,173199998.0
2006-03-16 08:32:00,0.69026,0.6903,0.69019,0.6903,234900002.0
2006-03-16 08:33:00,0.69025,0.69025,0.69018,0.69021,134300000.0
2006-03-16 08:34:00,0.6902,0.69022,0.69015,0.69022,161900004.0
2006-03-16 08:35:00,0.69029,0.69031,0.69029,0.69031,35000000.0
2006-03-16 08:36:00,0.69033,0.69033,0.69024,0.69024,115100003.0
2006-03-16 08:37:00,0.69023,0.69037,0.69023,0.69037,61400000.0
2006-03-16 08:38:00,0.6904,0.69044,0.69036,0.6904,115200000.0
2006-03-16 08:39:00,0.69035,0.69043,0.69035,0.6904,43900000.0
2006-03-16 08:40:00,0.69033,0.69037,0.69032,0.69036,121500002.0
2006-03-16 08:41:00,0.69033,0.69033,0.69032,0.69032,72500001.0
2006-03-16 08:42:00,0.6903,0.69037,0.6903,0.69035,125599999.0
2006-03-16 08:43:00,0.69035,0.69044,0.69035,0.69035,165300002.0
2006-03-16 08:44:00,0.69039,0.69043,0.69038,0.69043,168000001.0
2006-03-16 08:45:00,0.69043,0.69048,0.69043,0.69044,96299999.0
2006-03-16 08:46:00,0.69043,0.69044,0.69038,0.6904,105900002.0
2006-03-16 08:47:00,0.69034,0.69034,0.69027,0.69028,205899994.0
2006-03-16 08:48:00,0.6903,0.69031,0.6902,0.6902,142299998.0
2006-03-16 08:49:00,0.69017,0.69018,0.69009,0.69017,139200000.0
2006-03-16 08:50:00,0.69013,0.69013,0.69012,0.69012,38300000.0
2006-03-16 08:51:00,0.69009,0.69009,0.69002,0.69002,110600001.0
2006-03-16 08:52:00,0.69002,0.69007,0.69,0.69001,175899999.0
2006-03-16 08:53:00,0.68997,0.69003,0.68997,0.69003,117800001.0
2006-03-16 08:54:00,0.69001,0.69001,0.68994,0.69001,121700000.0
2006-03-16 08:55:00,0.69009,0.69018,0.69008,0.69018,85000001.0
2006-03-16 08:56:00,0.69014,0.69021,0.69011,0.69018,153299999.0
2006-03-16 08:57:00,0.69015,0.69018,0.69014,0.69015,57000000.0
2006-03-16 08:58:00,0.69014,0.69021,0.69014,0.69018,183299997.0
2006-03-16 08:59:00,0.69012,0.69022,0.69009,0.69015,142999998.0
2006-03-16 09:00:00,0.69013,0.69015,0.69012,0.69015,37500000.0
2006-03-16 09:01:00,0.69013,0.69013,0.68999,0.69003,256200001.0
2006-03-16 09:02:00,0.69003,0.69003,0.68997,0.69001,102099999.0
2006-03-16 09:03:00,0.69003,0.69004,0.68988,0.68988,129000003.0
2006-03-16 09:04:00,0.68991,0.68993,0.68988,0.68988,212300001.0
2006-03-16 09:05:00,0.68985,0.6899,0.6898,0.68986,248699999.0
2006-03-16 09:06:00,0.68985,0.68998,0.68978,0.68998,217100001.0
2006-03-16 09:07:00,0.68996,0.68996,0.68983,0.68995,163700000.0
2006-03-16 09:08:00,0.68992,0.69012,0.68992,0.69005,151600000.0
2006-03-16 09:09:00,0.69006,0.69006,0.68996,0.68996,75099999.0
2006-03-16 09:10:00,0.68996,0.69001,0.68993,0.68993,119299999.0
2006-03-16 09:11:00,0.6899,0.68997,0.68987,0.68987,306899997.0
2006-03-16 09:12:00,0.6898,0.6898,0.68972,0.68976,69300001.0
2006-03-16 09:13:00,0.68976,0.68982,0.68971,0.68982,192699999.0
2006-03-16 09:14:00,0.68978,0.68978,0.68974,0.68974,38300000.0
2006-03-16 09:15:00,0.68973,0.6898,0.68966,0.68972,218900002.0
2006-03-16 09:16:00,0.68974,0.6898,0.68972,0.68977,106099997.0
2006-03-16 09:17:00,0.68973,0.68974,0.68968,0.68968,157999995.0
2006-03-16 09:18:00,0.6897,0.68975,0.68967,0.68975,31100000.0
2006-03-16 09:19:00,0.68973,0.68973,0.68965,0.6897,154900003.0
2006-03-16 09:20:00,0.68973,0.68976,0.6897,0.68976,83800000.0
2006-03-16 09:21:00,0.68978,0.68984,0.68971,0.68984,112000001.0
2006-03-16 09:22:00,0.68978,0.68982,0.68973,0.68982,154699997.0
2006-03-16 09:23:00,0.68978,0.68983,0.68975,0.68981,165900000.0
2006-03-16 09:24:00,0.68979,0.68979,0.68976,0.68978,165999997.0
2006-03-16 09:25:00,0.68982,0.68991,0.68982,0.6899,146199997.0
2006-03-16 09:26:00,0.68988,0.68989,0.68983,0.68987,128499999.0
2006-03-16 09:27:00,0.6899,0.68992,0.68984,0.68984,133800003.0
2006-03-16 09:28:00,0.68984,0.68992,0.68984,0.68987,111699997.0
2006-03-16 09:29:00,0.6898,0.6898,0.68972,0.68975,123900003.0
2006-03-16 09:30:00,0.68978,0.68981,0.68974,0.68976,115600002.0
2006-03-16 09:31:00,0.68985,0.68991,0.68979,0.68991,232000002.0
2006-03-16 09:32:00,0.6899,0.68998,0.6899,0.6899,179099999.0
2006-03-16 09:33:00,0.68999,0.69003,0.68994,0.69001,183499997.0
2006-03-16 09:34:00,0.68999,0.69004,0.68992,0.68998,119700003.0
2006-03-16 09:35:00,0.69002,0.69002,0.68983,0.6899,114400000.0
2006-03-16 09:36:00,0.6899,0.69003,0.6899,0.68993,235500000.0
2006-03-16 09:37:00,0.69001,0.69004,0.69001,0.69004,43099998.0
2006-03-16 09:38:00,0.69014,0.69016,0.69012,0.69016,101900000.0
2006-03-16 09:39:00,0.69013,0.69015,0.69009,0.69013,121300002.0
2006-03-16 09:40:00,0.69012,0.69012,0.69002,0.69011,123000000.0
2006-03-16 09:41:00,0.69014,0.6903,0.69014,0.69027,128900001.0
2006-03-16 09:42:00,0.69033,0.69038,0.69022,0.69024,156899997.0
2006-03-16 09:43:00,0.69022,0.69025,0.69014,0.6902,102499998.0
2006-03-16 09:44:00,0.69013,0.69015,0.69006,0.69009,76500000.0
2006-03-16 09:45:00,0.69006,0.69011,0.69006,0.69007,98100001.0
2006-03-16 09:46:00,0.69012,0.69017,0.69012,0.69017,87100003.0
2006-03-16 09:47:00,0.6902,0.69025,0.69016,0.69022,272300000.0
2006-03-16 09:48:00,0.6902,0.69027,0.6902,0.69025,117300000.0
2006-03-16 09:49:00,0.69026,0.69029,0.6902,0.69028,111700002.0
2006-03-16 09:50:00,0.69032,0.69034,0.69027,0.69029,118500002.0
2006-03-16 09:51:00,0.69028,0.69028,0.69021,0.69022,122700001.0
2006-03-16 09:52:00,0.69023,0.69027,0.69023,0.69023,163200005.0
2006-03-16 09:53:00,0.69022,0.6903,0.69018,0.6903,200899997.0
2006-03-16 09:54:00,0.69024,0.69025,0.69011,0.69016,198699998.0
2006-03-16 09:55:00,0.6901,0.69015,0.69007,0.69008,198500000.0
2006-03-16 09:56:00,0.69007,0.69012,0.68989,0.68989,198699994.0
2006-03-16 09:57:00,0.68982,0.68989,0.68977,0.6898,165100001.0
2006-03-16 09:58:00,0.68981,0.68985,0.68981,0.68982,80000001.0
2006-03-16 09:59:00,0.6898,0.68987,0.68975,0.68987,242199995.0
2006-03-16 10:00:00,0.68978,0.68991,0.68978,0.68991,39900000.0
2006-03-16 10:01:00,0.68988,0.68993,0.68984,0.68993,156399997.0
2006-03-16 10:02:00,0.68991,0.68996,0.68985,0.68986,151399999.0
2006-03-16 10:03:00,0.68987,0.68997,0.68983,0.68992,240399999.0
2006-03-16 10:04:00,0.6899,0.69003,0.6899,0.68996,146700000.0
2006-03-16 10:05:00,0.68994,0.68997,0.68988,0.68988,157500000.0
2006-03-16 10:06:00,0.68981,0.68981,0.68977,0.68977,117899999.0
2006-03-16 10:07:00,0.68976,0.68993,0.68976,0.68993,120900002.0
2006-03-16 10:08:00,0.68994,0.69001,0.68989,0.68993,94300000.0
2006-03-16 10:09:00,0.68995,0.69008,0.68995,0.69005,199600000.0
2006-03-16 10:10:00,0.69003,0.69007,0.68995,0.69007,114800000.0
2006-03-16 10:11:00,0.69009,0.69009,0.68995,0.68997,115600002.0
2006-03-16 10:12:00,0.69005,0.69005,0.68992,0.69002,118199999.0
2006-03-16 10:13:00,0.68999,0.69008,0.68999,0.69008,102800000.0
2006-03-16 10:14:00,0.69012,0.69012,0.69004,0.69005,95500002.0
2006-03-16 10:15:00,0.69007,0.69013,0.69006,0.69007,212299999.0
2006-03-16 10:16:00,0.69007,0.6901,0.69007,0.6901,33500000.0
2006-03-16 10:17:00,0.69006,0.6901,0.69003,0.69008,246399999.0
2006-03-16 10:18:00,0.69011,0.69014,0.69011,0.69012,129199998.0
2006-03-16 10:19:00,0.69015,0.69015,0.69009,0.6901,225599997.0
2006-03-16 10:20:00,0.69012,0.69023,0.69012,0.69023,102100003.0
2006-03-16 10:21:00,0.6902,0.69025,0.69016,0.6902,110199999.0
2006-03-16 10:22:00,0.69018,0.69023,0.69015,0.69017,173900004.0
2006-03-16 10:23:00,0.69019,0.69019,0.69009,0.69009,56599998.0
2006-03-16 10:24:00,0.6901,0.69014,0.69004,0.69004,161000001.0
2006-03-16 10:25:00,0.69006,0.69007,0.69003,0.69004,154100001.0
2006-03-16 10:26:00,0.69003,0.69006,0.68994,0.68994,116099999.0
2006-03-16 10:27:00,0.68993,0.69008,0.68991,0.69008,144200004.0
2006-03-16 10:28:00,0.69006,0.69009,0.68997,0.69002,235200003.0
2006-03-16 10:29:00,0.68998,0.69005,0.68998,0.69002,303700004.0
2006-03-16 10:30:00,0.69,0.69,0.68998,0.68998,15900000.0
2006-03-16 10:31:00,0.69002,0.69002,0.69,0.69,19900000.0
2006-03-16 10:32:00,0.69003,0.69009,0.68998,0.68998,197999998.0
2006-03-16 10:33:00,0.68997,0.68998,0.68993,0.68996,82700002.0
2006-03-16 10:34:00,0.68996,0.68998,0.68993,0.68998,181200004.0
2006-03-16 10:35:00,0.69,0.69002,0.68993,0.69002,161400001.0
2006-03-16 10:36:00,0.69,0.69,0.68992,0.68995,125800003.0
2006-03-16 10:37:00,0.68995,0.68995,0.6899,0.6899,100400002.0
2006-03-16 10:38:00,0.68988,0.68992,0.68986,0.6899,159800000.0
2006-03-16 10:39:00,0.6899,0.68992,0.6898,0.68987,170700000.0
2006-03-16 10:40:00,0.68988,0.68988,0.68987,0.68987,78699999.0
2006-03-16 10:41:00,0.6899,0.68992,0.68985,0.6899,140800001.0
2006-03-16 10:42:00,0.68988,0.68988,0.6898,0.6898,86000000.0
2006-03-16 10:43:00,0.68986,0.68992,0.68985,0.68986,158600001.0
2006-03-16 10:44:00,0.68985,0.6899,0.68985,0.6899,87900001.0
2006-03-16 10:45:00,0.68991,0.68991,0.68977,0.68987,168199997.0
2006-03-16 10:46:00,0.6898,0.68986,0.6898,0.68982,105300002.0
2006-03-16 10:47:00,0.68978,0.68978,0.68977,0.68977,53400002.0
2006-03-16 10:48:00,0.68972,0.68972,0.68972,0.68972,68500000.0
2006-03-16 10:49:00,0.68962,0.68969,0.68962,0.68969,42300000.0
2006-03-16 10:50:00,0.68962,0.68968,0.6896,0.6896,127500000.0
2006-03-16 10:51:00,0.68966,0.6897,0.68964,0.68968,117399999.0
2006-03-16 10:52:00,0.68961,0.68968,0.6896,0.68968,187399997.0
2006-03-16 10:53:00,0.68966,0.68975,0.68966,0.68971,163799998.0
2006-03-16 10:54:00,0.68971,0.68971,0.6896,0.6896,142200002.0
2006-03-16 10:55:00,0.68958,0.68966,0.68953,0.68966,86100002.0
2006-03-16 10:56:00,0.68965,0.68966,0.68954,0.6896,117099998.0
2006-03-16 10:57:00,0.68957,0.68968,0.68957,0.68962,232999998.0
2006-03-16 10:58:00,0.68964,0.68965,0.68956,0.68963,216800001.0
2006-03-16 10:59:00,0.68964,0.68968,0.68958,0.68967,199800003.0
2006-03-16 11:00:00,0.68956,0.6897,0.68956,0.6896,131699998.0
2006-03-16 11:01:00,0.68965,0.68971,0.68965,0.68968,76299999.0
2006-03-16 11:02:00,0.6897,0.6897,0.68962,0.68962,86800001.0
2006-03-16 11:03:00,0.68969,0.68974,0.68969,0.68974,33300001.0
2006-03-16 11:04:00,0.68974,0.6898,0.68969,0.68979,176400004.0
2006-03-16 11:05:00,0.68977,0.68982,0.68977,0.6898,109500000.0
2006-03-16 11:06:00,0.68982,0.68982,0.68976,0.68977,97400001.0
2006-03-16 11:07:00,0.68978,0.6899,0.68978,0.68984,89299999.0
2006-03-16 11:08:00,0.68985,0.68987,0.68975,0.68987,50200001.0
2006-03-16 11:09:00,0.68988,0.68988,0.68982,0.68982,42499999.0
2006-03-16 11:10:00,0.68977,0.68987,0.68977,0.68979,150000004.0
2006-03-16 11:11:00,0.68981,0.68983,0.68978,0.68978,44399998.0
2006-03-16 11:12:00,0.68981,0.68984,0.6898,0.6898,93400001.0
2006-03-16 11:13:00,0.6898,0.68985,0.6898,0.68982,116200000.0
2006-03-16 11:14:00,0.68984,0.68986,0.68979,0.68982,190300002.0
2006-03-16 11:15:00,0.68989,0.68994,0.68986,0.68994,157300001.0
2006-03-16 11:16:00,0.68994,0.68998,0.68989,0.68998,214399999.0
2006-03-16 11:17:00,0.69,0.69003,0.68997,0.68998,153400001.0
2006-03-16 11:18:00,0.68995,0.69003,0.68995,0.69003,192399998.0
2006-03-16 11:19:00,0.69003,0.69005,0.68994,0.69005,254400003.0
2006-03-16 11:20:00,0.69004,0.69008,0.68997,0.68997,113200000.0
2006-03-16 11:21:00,0.69004,0.69008,0.69004,0.69006,132700000.0
2006-03-16 11:22:00,0.69004,0.69005,0.68997,0.68997,112500004.0
2006-03-16 11:23:00,0.69002,0.69004,0.69,0.69,104999998.0
2006-03-16 11:24:00,0.69004,0.69008,0.69001,0.69008,96999999.0
2006-03-16 11:25:00,0.69014,0.69014,0.69007,0.69007,186600001.0
2006-03-16 11:26:00,0.69007,0.69009,0.69006,0.69007,78199997.0
2006-03-16 11:27:00,0.68999,0.68999,0.68987,0.68987,58299998.0
2006-03-16 11:28:00,0.68984,0.69001,0.68984,0.69,120500001.0
2006-03-16 11:29:00,0.69,0.69002,0.68989,0.68989,203799999.0
2006-03-16 11:30:00,0.68976,0.68999,0.68954,0.68992,155800000.0
2006-03-16 11:31:00,0.68987,0.68991,0.68968,0.68968,123600002.0
2006-03-16 11:32:00,0.68977,0.68995,0.68977,0.68995,171400006.0
2006-03-16 11:33:00,0.68997,0.69006,0.68997,0.69001,185000005.0
2006-03-16 11:34:00,0.69004,0.69015,0.69002,0.69015,147699999.0
2006-03-16 11:35:00,0.69018,0.69025,0.69012,0.69025,207499994.0
2006-03-16 11:36:00,0.69033,0.69043,0.69033,0.69042,166900000.0
2006-03-16 11:37:00,0.6905,0.69059,0.6905,0.69055,147899999.0
2006-03-16 11:38:00,0.69054,0.69058,0.69048,0.69053,93400000.0
2006-03-16 11:39:00,0.69051,0.69057,0.69049,0.69052,174800001.0
2006-03-16 11:40:00,0.69045,0.69045,0.69031,0.69035,98000000.0
2006-03-16 11:41:00,0.69033,0.69037,0.69031,0.69035,101099999.0
2006-03-16 11:42:00,0.69032,0.69034,0.69032,0.69032,115199999.0
2006-03-16 11:43:00,0.69031,0.69039,0.69028,0.69039,174099993.0
2006-03-16 11:44:00,0.69035,0.69047,0.69035,0.69047,229200001.0
2006-03-16 11:45:00,0.69042,0.69047,0.69038,0.69043,309400002.0
2006-03-16 11:46:00,0.69042,0.69052,0.69042,0.69045,156499999.0
2006-03-16 11:47:00,0.69055,0.69055,0.69051,0.69055,120800001.0
2006-03-16 11:48:00,0.69052,0.69066,0.69052,0.69066,89200000.0
2006-03-16 11:49:00,0.69065,0.69073,0.69065,0.6907,58500000.0
2006-03-16 11:50:00,0.69061,0.6907,0.69061,0.69065,213800001.0
2006-03-16 11:51:00,0.69063,0.69063,0.69054,0.69055,340399999.0
2006-03-16 11:52:00,0.69054,0.69054,0.69048,0.69048,143600001.0
2006-03-16 11:53:00,0.69047,0.6906,0.69044,0.6906,198299996.0
2006-03-16 11:54:00,0.69058,0.69062,0.69056,0.6906,180299999.0
2006-03-16 11:55:00,0.69062,0.69072,0.6906,0.69064,185399999.0
2006-03-16 11:56:00,0.69067,0.69074,0.69067,0.69072,165300001.0
2006-03-16 11:57:00,0.69074,0.69077,0.69073,0.69077,233699998.0
2006-03-16 11:58:00,0.69072,0.69072,0.69062,0.69067,174400000.0
2006-03-16 11:59:00,0.69068,0.6907,0.6906,0.6907,172000002.0
2006-03-16 12:00:00,0.69065,0.69074,0.69065,0.69071,248500000.0
2006-03-16 12:01:00,0.69073,0.69073,0.69063,0.69063,156299997.0
2006-03-16 12:02:00,0.6907,0.6907,0.69055,0.69064,138200002.0
2006-03-16 12:03:00,0.69066,0.69066,0.6906,0.69061,95599998.0
2006-03-16 12:04:00,0.6906,0.69062,0.69054,0.69062,155900003.0
2006-03-16 12:05:00,0.69062,0.69063,0.69059,0.69059,73300001.0
2006-03-16 12:06:00,0.69058,0.69061,0.69058,0.6906,107099998.0
2006-03-16 12:07:00,0.69059,0.69059,0.69052,0.69052,230399999.0
2006-03-16 12:08:00,0.69057,0.69062,0.69055,0.6906,129500000.0
2006-03-16 12:09:00,0.69055,0.69062,0.69054,0.69059,216200000.0
2006-03-16 12:10:00,0.69056,0.6908,0.69056,0.6908,194899998.0
2006-03-16 12:11:00,0.69083,0.69083,0.69076,0.6908,105300002.0
2006-03-16 12:12:00,0.69082,0.69095,0.69082,0.69092,121499999.0
2006-03-16 12:13:00,0.69091,0.69098,0.69087,0.69092,176400004.0
2006-03-16 12:14:00,0.69093,0.69093,0.69087,0.69093,93899998.0
2006-03-16 12:15:00,0.69095,0.69103,0.69091,0.69101,166599997.0
2006-03-16 12:16:00,0.69109,0.69133,0.69107,0.69132,167300002.0
2006-03-16 12:17:00,0.69129,0.69129,0.69109,0.69119,155999999.0
2006-03-16 12:18:00,0.69121,0.69122,0.69114,0.6912,226700000.0
2006-03-16 12:19:00,0.69116,0.69116,0.69104,0.69104,29500000.0
2006-03-16 12:20:00,0.69102,0.69102,0.69098,0.69098,76599997.0
2006-03-16 12:21:00,0.69081,0.6909,0.69078,0.6909,242499999.0
2006-03-16 12:22:00,0.69091,0.69091,0.69083,0.69085,86200003.0
2006-03-16 12:23:00,0.69085,0.6909,0.69085,0.6909,110200002.0
2006-03-16 12:24:00,0.69091,0.69091,0.69088,0.69088,163699996.0
2006-03-16 12:25:00,0.69082,0.69082,0.69068,0.69075,104600001.0
2006-03-16 12:26:00,0.69068,0.69068,0.69065,0.69066,54399999.0
2006-03-16 12:27:00,0.69068,0.69074,0.69066,0.69074,224599997.0
2006-03-16 12:28:00,0.69078,0.69078,0.69072,0.69072,157600001.0
2006-03-16 12:29:00,0.69073,0.69082,0.69073,0.6908,118200000.0
2006-03-16 12:30:00,0.69075,0.69077,0.69073,0.69076,120499998.0
2006-03-16 12:31:00,0.69077,0.69084,0.69076,0.69084,143400001.0
2006-03-16 12:32:00,0.69085,0.69088,0.69082,0.69087,154899999.0
2006-03-16 12:33:00,0.6909,0.69096,0.69086,0.69096,143600001.0
2006-03-16 12:34:00,0.691,0.69107,0.69095,0.69107,50200002.0
2006-03-16 12:35:00,0.69116,0.69123,0.6911,0.69111,98699997.0
2006-03-16 12:36:00,0.69109,0.69112,0.69102,0.69102,158800002.0
2006-03-16 12:37:00,0.69109,0.69109,0.69102,0.69106,207000002.0
2006-03-16 12:38:00,0.69105,0.69111,0.69104,0.69107,105199998.0
2006-03-16 12:39:00,0.69113,0.69118,0.69106,0.69118,114200003.0
2006-03-16 12:40:00,0.69112,0.69119,0.69112,0.69118,138600000.0
2006-03-16 12:41:00,0.69115,0.6912,0.69115,0.69117,75800000.0
2006-03-16 12:42:00,0.6911,0.6912,0.6911,0.69115,162099999.0
2006-03-16 12:43:00,0.69115,0.69124,0.69113,0.69124,96300003.0
2006-03-16 12:44:00,0.69119,0.69119,0.69114,0.69114,175699997.0
2006-03-16 12:45:00,0.69117,0.69121,0.69117,0.6912,157400002.0
2006-03-16 12:46:00,0.69125,0.69125,0.69122,0.69122,87899999.0
2006-03-16 12:47:00,0.69123,0.69127,0.69117,0.69117,188399997.0
2006-03-16 12:48:00,0.69117,0.69119,0.69109,0.69113,100699999.0
2006-03-16 12:49:00,0.69112,0.69118,0.6911,0.6911,96999998.0
2006-03-16 12:50:00,0.69113,0.69122,0.69113,0.69115,188599998.0
2006-03-16 12:51:00,0.69119,0.69132,0.69119,0.69132,315599999.0
2006-03-16 12:52:00,0.69133,0.69141,0.69133,0.6914,227400002.0
2006-03-16 12:53:00,0.69143,0.69143,0.69135,0.69139,136300001.0
2006-03-16 12:54:00,0.69136,0.69138,0.69134,0.69136,154800000.0
2006-03-16 12:55:00,0.69137,0.69142,0.69134,0.69134,131000001.0
2006-03-16 12:56:00,0.69137,0.69155,0.69137,0.69151,77599999.0
2006-03-16 12:57:00,0.69157,0.69157,0.6915,0.6915,130899998.0
2006-03-16 12:58:00,0.69147,0.69151,0.6914,0.6914,103000000.0
2006-03-16 12:59:00,0.69138,0.69145,0.69138,0.6914,181499998.0
2006-03-16 13:00:00,0.69146,0.69151,0.69146,0.69147,122100003.0
2006-03-16 13:01:00,0.69148,0.69148,0.69138,0.69139,98500002.0
2006-03-16 13:02:00,0.69143,0.6915,0.69138,0.69145,231999995.0
2006-03-16 13:03:00,0.6914,0.69153,0.6914,0.69153,172700001.0
2006-03-16 13:04:00,0.69152,0.69156,0.69151,0.69155,138200001.0
2006-03-16 13:05:00,0.69153,0.69161,0.69153,0.69157,158800002.0
2006-03-16 13:06:00,0.69156,0.69163,0.6915,0.69162,73500000.0
2006-03-16 13:07:00,0.69161,0.69161,0.69153,0.69155,162000001.0
2006-03-16 13:08:00,0.69162,0.69163,0.69153,0.69163,144000001.0
2006-03-16 13:09:00,0.69162,0.6917,0.6916,0.69168,184799998.0
2006-03-16 13:10:00,0.6916,0.6916,0.69155,0.6916,144599999.0
2006-03-16 13:11:00,0.6916,0.6916,0.69146,0.69146,52500001.0
2006-03-16 13:12:00,0.69148,0.69148,0.69147,0.69147,5000000.0
2006-03-16 13:13:00,0.69141,0.69146,0.69139,0.69142,101399999.0
2006-03-16 13:14:00,0.69141,0.69145,0.69139,0.69141,142899998.0
2006-03-16 13:15:00,0.69139,0.69139,0.69127,0.69134,121500001.0
2006-03-16 13:16:00,0.6913,0.69131,0.69124,0.69128,163900001.0
2006-03-16 13:17:00,0.6913,0.6913,0.69111,0.69118,150100002.0
2006-03-16 13:18:00,0.69113,0.69125,0.69112,0.69123,118800001.0
2006-03-16 13:19:00,0.69123,0.69127,0.69119,0.69119,131799999.0
2006-03-16 13:20:00,0.69112,0.6912,0.69112,0.69112,205599997.0
2006-03-16 13:21:00,0.6911,0.69115,0.6911,0.69115,60700000.0
2006-03-16 13:22:00,0.6911,0.6911,0.6911,0.6911,65499999.0
2006-03-16 13:23:00,0.69111,0.69117,0.69111,0.69112,53400000.0
2006-03-16 13:24:00,0.69109,0.6911,0.69109,0.69109,108999999.0
2006-03-16 13:25:00,0.69105,0.69105,0.691,0.691,190700004.0
2006-03-16 13:26:00,0.69102,0.69102,0.69092,0.691,42900000.0
2006-03-16 13:27:00,0.69096,0.69106,0.69096,0.69101,155600001.0
2006-03-16 13:28:00,0.69094,0.69101,0.69094,0.69101,150499997.0
2006-03-16 13:29:00,0.6911,0.6911,0.69102,0.69102,84100002.0
2006-03-16 13:30:00,0.69103,0.69103,0.69093,0.69097,70500000.0
2006-03-16 13:31:00,0.69098,0.69099,0.69093,0.69095,129800000.0
2006-03-16 13:32:00,0.69095,0.69095,0.6909,0.69093,54300002.0
2006-03-16 13:33:00,0.69093,0.69095,0.69092,0.69092,84600001.0
2006-03-16 13:34:00,0.69098,0.69098,0.69091,0.69096,72199998.0
2006-03-16 13:35:00,0.69093,0.69097,0.69092,0.69092,67200001.0
2006-03-16 13:36:00,0.691,0.691,0.69094,0.691,154200002.0
2006-03-16 13:37:00,0.69099,0.69099,0.69093,0.69099,157200002.0
2006-03-16 13:38:00,0.69099,0.691,0.69099,0.691,37099998.0
2006-03-16 13:39:00,0.69102,0.69107,0.69099,0.69099,222700005.0
2006-03-16 13:40:00,0.69101,0.69104,0.69091,0.69104,111599998.0
2006-03-16 13:41:00,0.69101,0.69101,0.69096,0.69096,65400003.0
2006-03-16 13:42:00,0.69101,0.69103,0.69098,0.69098,125400000.0
2006-03-16 13:43:00,0.69094,0.69099,0.6909,0.6909,170700005.0
2006-03-16 13:44:00,0.69092,0.69099,0.69092,0.69098,106100001.0
2006-03-16 13:45:00,0.69096,0.69098,0.69095,0.69097,148700000.0
2006-03-16 13:46:00,0.69098,0.69102,0.69098,0.69102,123000002.0
2006-03-16 13:47:00,0.69104,0.69106,0.69098,0.69105,245700000.0
2006-03-16 13:48:00,0.69102,0.69102,0.69089,0.69099,171999998.0
2006-03-16 13:49:00,0.69104,0.69104,0.69094,0.69101,89000001.0
2006-03-16 13:50:00,0.691,0.69107,0.691,0.69105,208300000.0
2006-03-16 13:51:00,0.69102,0.69108,0.69098,0.69102,147899997.0
2006-03-16 13:52:00,0.69098,0.69101,0.69092,0.69092,107600002.0
2006-03-16 13:53:00,0.69098,0.69098,0.6909,0.69095,164800001.0
2006-03-16 13:54:00,0.69097,0.69106,0.69097,0.69103,191700005.0
2006-03-16 13:55:00,0.69097,0.69103,0.69097,0.69102,174200000.0
2006-03-16 13:56:00,0.691,0.691,0.69095,0.691,75599999.0
2006-03-16 13:57:00,0.69095,0.69101,0.69095,0.691,100400001.0
2006-03-16 13:58:00,0.69101,0.69104,0.69099,0.69104,78800000.0
2006-03-16 13:59:00,0.691,0.691,0.69099,0.69099,65400002.0
2006-03-16 14:00:00,0.69097,0.69101,0.69095,0.69099,240800002.0
2006-03-16 14:01:00,0.69096,0.69102,0.69095,0.69102,232900001.0
2006-03-16 14:02:00,0.69101,0.69101,0.69094,0.69101,44700001.0
2006-03-16 14:03:00,0.69098,0.69101,0.69096,0.69101,114500003.0
2006-03-16 14:04:00,0.69095,0.69095,0.69092,0.69095,198599997.0
2006-03-16 14:05:00,0.69092,0.69096,0.6909,0.6909,81500001.0
2006-03-16 14:06:00,0.69095,0.69099,0.69095,0.69095,202300004.0
2006-03-16 14:07:00,0.69095,0.69102,0.69095,0.69095,275099998.0
2006-03-16 14:08:00,0.69098,0.69098,0.69097,0.69097,87900003.0
2006-03-16 14:09:00,0.69093,0.69096,0.69088,0.69088,119599999.0
2006-03-16 14:10:00,0.69091,0.69094,0.69085,0.69094,192899997.0
2006-03-16 14:11:00,0.6909,0.69095,0.69088,0.69093,69100000.0
2006-03-16 14:12:00,0.69092,0.69098,0.69091,0.69096,79900000.0
2006-03-16 14:13:00,0.69098,0.691,0.69092,0.691,129799999.0
2006-03-16 14:14:00,0.69095,0.69095,0.69092,0.69094,52199998.0
2006-03-16 14:15:00,0.69097,0.691,0.69097,0.69099,128700002.0
2006-03-16 14:16:00,0.69097,0.69097,0.69092,0.69092,89300002.0
2006-03-16 14:17:00,0.69097,0.69098,0.69088,0.69093,111899997.0
2006-03-16 14:18:00,0.69094,0.69095,0.69085,0.69094,149199998.0
2006-03-16 14:19:00,0.69094,0.69098,0.69094,0.69098,16800000.0
2006-03-16 14:20:00,0.69103,0.69106,0.69097,0.69101,267099999.0
2006-03-16 14:21:00,0.69102,0.69109,0.69102,0.69108,87500000.0
2006-03-16 14:22:00,0.69105,0.69106,0.69102,0.69106,41700000.0
2006-03-16 14:23:00,0.69102,0.69103,0.69094,0.69099,105599999.0
2006-03-16 14:24:00,0.69099,0.69099,0.69092,0.69098,146000000.0
2006-03-16 14:25:00,0.69099,0.69099,0.69092,0.69097,138000002.0
2006-03-16 14:26:00,0.69098,0.69103,0.69093,0.69103,244400000.0
2006-03-16 14:27:00,0.69107,0.69107,0.691,0.69107,169000001.0
2006-03-16 14:28:00,0.69112,0.69114,0.6911,0.69111,57600002.0
2006-03-16 14:29:00,0.6911,0.6911,0.6911,0.6911,81399997.0
2006-03-16 14:30:00,0.69106,0.69115,0.69105,0.69106,85300001.0
2006-03-16 14:31:00,0.69105,0.69112,0.69105,0.69108,48600000.0
2006-03-16 14:32:00,0.69108,0.69108,0.69107,0.69107,35100001.0
2006-03-16 14:33:00,0.69102,0.69105,0.69095,0.69095,97200003.0
2006-03-16 14:34:00,0.69098,0.691,0.69095,0.69095,137700002.0
2006-03-16 14:35:00,0.69095,0.69103,0.69095,0.69101,60600000.0
2006-03-16 14:36:00,0.69104,0.69104,0.69096,0.69098,290399998.0
2006-03-16 14:37:00,0.69096,0.69096,0.69087,0.6909,133700000.0
2006-03-16 14:38:00,0.69093,0.69093,0.69082,0.69087,125600002.0
2006-03-16 14:39:00,0.69088,0.69093,0.69088,0.69092,165399998.0
2006-03-16 14:40:00,0.69093,0.69093,0.69088,0.69088,164000001.0
2006-03-16 14:41:00,0.69088,0.6909,0.69086,0.6909,276699999.0
2006-03-16 14:42:00,0.69087,0.69088,0.69084,0.69084,190800003.0
2006-03-16 14:43:00,0.69091,0.69095,0.69086,0.69091,158100001.0
2006-03-16 14:44:00,0.6909,0.6909,0.69087,0.69088,160200002.0
2006-03-16 14:45:00,0.6909,0.6909,0.69082,0.69083,234500000.0
2006-03-16 14:46:00,0.69087,0.69087,0.69083,0.69085,150399997.0
2006-03-16 14:47:00,0.69086,0.69088,0.69086,0.69088,93900002.0
2006-03-16 14:48:00,0.69093,0.69104,0.69092,0.69102,199100002.0
2006-03-16 14:49:00,0.6911,0.6911,0.69108,0.6911,85299998.0
2006-03-16 14:50:00,0.69105,0.69113,0.69105,0.69113,142500001.0
2006-03-16 14:51:00,0.69109,0.69113,0.69103,0.69103,44000000.0
2006-03-16 14:52:00,0.69099,0.69108,0.69099,0.69108,193599995.0
2006-03-16 14:53:00,0.69112,0.69123,0.69112,0.69123,128500001.0
2006-03-16 14:54:00,0.69122,0.69122,0.69112,0.69117,86800001.0
2006-03-16 14:55:00,0.69122,0.69124,0.69113,0.69118,158600001.0
2006-03-16 14:56:00,0.69113,0.69114,0.69106,0.69106,88200000.0
2006-03-16 14:57:00,0.69106,0.69114,0.69106,0.69109,129399998.0
2006-03-16 14:58:00,0.69115,0.69122,0.69112,0.69112,161000002.0
2006-03-16 14:59:00,0.6911,0.69119,0.6911,0.69115,94799999.0
2006-03-16 15:00:00,0.69114,0.69114,0.69105,0.69105,181200002.0
2006-03-16 15:01:00,0.69109,0.69112,0.69103,0.69112,184599999.0
2006-03-16 15:02:00,0.6911,0.69112,0.69097,0.69103,138899999.0
2006-03-16 15:03:00,0.69106,0.69109,0.691,0.691,113999998.0
2006-03-16 15:04:00,0.691,0.69103,0.69097,0.69097,160399999.0
2006-03-16 15:05:00,0.69098,0.69103,0.69098,0.69101,35400000.0
2006-03-16 15:06:00,0.69103,0.69107,0.69102,0.69105,194699997.0
2006-03-16 15:07:00,0.6911,0.6911,0.69106,0.69107,155100000.0
2006-03-16 15:08:00,0.69103,0.69108,0.69097,0.69097,220199993.0
2006-03-16 15:09:00,0.691,0.69106,0.69087,0.69087,226000002.0
2006-03-16 15:10:00,0.69084,0.69085,0.69081,0.69083,83899997.0
2006-03-16 15:11:00,0.69087,0.69093,0.69084,0.69093,254400002.0
2006-03-16 15:12:00,0.6909,0.6909,0.69082,0.69085,124599999.0
2006-03-16 15:13:00,0.69087,0.69092,0.69087,0.69087,171700000.0
2006-03-16 15:14:00,0.69088,0.69089,0.69077,0.69077,72799998.0
2006-03-16 15:15:00,0.69073,0.69087,0.69073,0.69087,75000000.0
2006-03-16 15:16:00,0.69084,0.69097,0.69084,0.69095,253299998.0
2006-03-16 15:17:00,0.69102,0.69113,0.69102,0.69113,157299999.0
2006-03-16 15:18:00,0.69112,0.69123,0.69112,0.69123,79300001.0
2006-03-16 15:19:00,0.69123,0.69138,0.69123,0.69129,155500003.0
2006-03-16 15:20:00,0.69133,0.69139,0.69128,0.69128,178799997.0
2006-03-16 15:21:00,0.69127,0.69138,0.69126,0.6913,130299996.0
2006-03-16 15:22:00,0.69127,0.69131,0.69124,0.69131,152499998.0
2006-03-16 15:23:00,0.69123,0.69131,0.69123,0.69131,134800003.0
2006-03-16 15:24:00,0.69133,0.69133,0.6913,0.69131,95799999.0
2006-03-16 15:25:00,0.69127,0.6913,0.69125,0.69125,119600000.0
2006-03-16 15:26:00,0.69136,0.69139,0.69131,0.69135,172100001.0
2006-03-16 15:27:00,0.69132,0.69137,0.69131,0.69137,129299999.0
2006-03-16 15:28:00,0.69138,0.69138,0.6913,0.69135,109100001.0
2006-03-16 15:29:00,0.69131,0.69131,0.6911,0.69111,164100000.0
2006-03-16 15:30:00,0.6911,0.6915,0.69107,0.69141,253500001.0
2006-03-16 15:31:00,0.69137,0.6914,0.69137,0.6914,98900001.0
2006-03-16 15:32:00,0.69147,0.69164,0.69147,0.69162,45499999.0
2006-03-16 15:33:00,0.69168,0.69183,0.69168,0.69177,183200003.0
2006-03-16 15:34:00,0.69171,0.69177,0.69167,0.69167,292699999.0
2006-03-16 15:35:00,0.69174,0.69179,0.69161,0.69161,217699997.0
2006-03-16 15:36:00,0.69155,0.69175,0.69155,0.6917,142900000.0
2006-03-16 15:37:00,0.69161,0.69167,0.69151,0.69151,212600003.0
2006-03-16 15:38:00,0.69154,0.69156,0.69137,0.69154,253999993.0
2006-03-16 15:39:00,0.69162,0.69162,0.69143,0.69143,161999998.0
2006-03-16 15:40:00,0.69149,0.69173,0.69149,0.6916,180700003.0
2006-03-16 15:41:00,0.69159,0.69168,0.69154,0.69165,152299998.0
2006-03-16 15:42:00,0.6917,0.69192,0.69163,0.69192,123799999.0
2006-03-16 15:43:00,0.69193,0.69196,0.69186,0.69187,134299997.0
2006-03-16 15:44:00,0.69192,0.69206,0.69192,0.692,59000001.0
2006-03-16 15:45:00,0.69195,0.69199,0.6919,0.69192,227400004.0
2006-03-16 15:46:00,0.69186,0.69186,0.69169,0.69181,117499997.0
2006-03-16 15:47:00,0.69181,0.69187,0.69177,0.69177,181799996.0
2006-03-16 15:48:00,0.69175,0.6918,0.6917,0.69176,256999996.0
2006-03-16 15:49:00,0.69174,0.6918,0.69169,0.69171,139499999.0
2006-03-16 15:50:00,0.69174,0.69179,0.6917,0.6917,111800002.0
2006-03-16 15:51:00,0.69168,0.69172,0.69163,0.69172,216399999.0
2006-03-16 15:52:00,0.69171,0.69187,0.69171,0.6918,109300003.0
2006-03-16 15:53:00,0.69186,0.69202,0.69186,0.69199,210100003.0
2006-03-16 15:54:00,0.69193,0.69193,0.69185,0.69187,68599998.0
2006-03-16 15:55:00,0.69177,0.69179,0.69177,0.69178,60500002.0
2006-03-16 15:56:00,0.69182,0.69187,0.69179,0.69181,168500002.0
2006-03-16 15:57:00,0.69187,0.69198,0.69187,0.69198,35099999.0
2006-03-16 15:58:00,0.69204,0.69226,0.69201,0.69214,250399999.0
2006-03-16 15:59:00,0.69217,0.69219,0.692,0.692,145199997.0
2006-03-16 16:00:00,0.69202,0.69214,0.69197,0.69214,176100001.0
2006-03-16 16:01:00,0.69215,0.6924,0.69215,0.6924,129300000.0
2006-03-16 16:02:00,0.69248,0.69251,0.69241,0.69242,170599998.0
2006-03-16 16:03:00,0.69238,0.69248,0.69238,0.69248,132500000.0
2006-03-16 16:04:00,0.69244,0.69251,0.69238,0.6924,201100000.0
2006-03-16 16:05:00,0.69233,0.69237,0.69226,0.69227,268099997.0
2006-03-16 16:06:00,0.69229,0.69229,0.69222,0.69223,310300001.0
2006-03-16 16:07:00,0.69227,0.69235,0.69227,0.69233,94100001.0
2006-03-16 16:08:00,0.6923,0.69234,0.69223,0.69233,91300001.0
2006-03-16 16:09:00,0.69232,0.69237,0.69228,0.69235,248100005.0
2006-03-16 16:10:00,0.6923,0.69236,0.69229,0.69232,103799999.0
2006-03-16 16:11:00,0.69228,0.69232,0.69225,0.69229,97099996.0
2006-03-16 16:12:00,0.69221,0.69221,0.69211,0.69213,87699999.0
2006-03-16 16:13:00,0.69212,0.69219,0.69209,0.69214,61500000.0
2006-03-16 16:14:00,0.69218,0.69224,0.69218,0.69223,213500004.0
2006-03-16 16:15:00,0.69223,0.69223,0.69223,0.69223,63699999.0
2006-03-16 16:16:00,0.69211,0.69211,0.69185,0.69187,97400000.0
2006-03-16 16:17:00,0.69187,0.69197,0.69181,0.6919,243900000.0
2006-03-16 16:18:00,0.69185,0.69201,0.69183,0.69201,162000000.0
2006-03-16 16:19:00,0.69198,0.69214,0.69198,0.69213,310399999.0
2006-03-16 16:20:00,0.69212,0.69218,0.69212,0.69218,60000000.0
2006-03-16 16:21:00,0.69224,0.69232,0.69224,0.69225,187599997.0
2006-03-16 16:22:00,0.69232,0.69236,0.69232,0.69233,116399999.0
2006-03-16 16:23:00,0.69236,0.69236,0.69226,0.6923,87200001.0
2006-03-16 16:24:00,0.69228,0.69228,0.69216,0.69222,239200001.0
2006-03-16 16:25:00,0.69223,0.69227,0.69219,0.69227,189100000.0
2006-03-16 16:26:00,0.6922,0.69223,0.69216,0.69223,191300001.0
2006-03-16 16:27:00,0.69226,0.69229,0.69219,0.69221,298200005.0
2006-03-16 16:28:00,0.69223,0.6923,0.69223,0.69225,177999994.0
2006-03-16 16:29:00,0.69223,0.69223,0.69217,0.69217,56700001.0
2006-03-16 16:30:00,0.69214,0.6922,0.6921,0.69217,144399998.0
2006-03-16 16:31:00,0.69216,0.69216,0.69208,0.69208,40500000.0
2006-03-16 16:32:00,0.69201,0.69201,0.69198,0.69198,61399999.0
2006-03-16 16:33:00,0.69194,0.69199,0.69194,0.69194,107200003.0
2006-03-16 16:34:00,0.69196,0.692,0.69185,0.69185,234800003.0
2006-03-16 16:35:00,0.69188,0.69196,0.69185,0.69194,111100001.0
2006-03-16 16:36:00,0.69197,0.69218,0.69197,0.69213,136599997.0
2006-03-16 16:37:00,0.6921,0.6921,0.69199,0.69199,111800000.0
2006-03-16 16:38:00,0.692,0.69215,0.69199,0.69212,38100000.0
2006-03-16 16:39:00,0.6921,0.6921,0.69207,0.69207,143799999.0
2006-03-16 16:40:00,0.69204,0.69209,0.69199,0.69199,236100002.0
2006-03-16 16:41:00,0.69196,0.69212,0.69196,0.69212,190100000.0
2006-03-16 16:42:00,0.69208,0.69208,0.69199,0.69204,76899998.0
2006-03-16 16:43:00,0.69199,0.69208,0.69199,0.69208,187600000.0
2006-03-16 16:44:00,0.69203,0.69204,0.69202,0.69202,78399997.0
2006-03-16 16:45:00,0.69195,0.69201,0.69195,0.69201,81999998.0
2006-03-16 16:46:00,0.69203,0.69205,0.69197,0.69203,171000001.0
2006-03-16 16:47:00,0.69202,0.69205,0.69201,0.69205,165299995.0
2006-03-16 16:48:00,0.6921,0.6922,0.6921,0.69212,179600001.0
2006-03-16 16:49:00,0.69214,0.69223,0.69214,0.69215,53699999.0
2006-03-16 16:50:00,0.69221,0.69226,0.6922,0.69222,171800002.0
2006-03-16 16:51:00,0.69227,0.69227,0.69226,0.69226,13300000.0
2006-03-16 16:52:00,0.6923,0.69233,0.69225,0.69228,199099998.0
2006-03-16 16:53:00,0.6923,0.6923,0.69225,0.6923,125500004.0
2006-03-16 16:54:00,0.69225,0.69225,0.69215,0.69215,51900000.0
2006-03-16 16:55:00,0.69217,0.69223,0.69211,0.69223,182500002.0
2006-03-16 16:56:00,0.69214,0.69224,0.69214,0.69224,139400000.0
2006-03-16 16:57:00,0.69231,0.6924,0.6923,0.6924,102200002.0
2006-03-16 16:58:00,0.69232,0.69232,0.69218,0.69224,83700001.0
2006-03-16 16:59:00,0.69226,0.69232,0.69224,0.69224,54200000.0
2006-03-16 17:00:00,0.69223,0.69228,0.69221,0.69221,108400001.0
2006-03-16 17:01:00,0.69224,0.69239,0.69224,0.69236,226500001.0
2006-03-16 17:02:00,0.69234,0.69253,0.69234,0.69243,67800000.0
2006-03-16 17:03:00,0.6924,0.6924,0.6923,0.6923,203500002.0
2006-03-16 17:04:00,0.69237,0.69243,0.69235,0.69237,82500001.0
2006-03-16 17:05:00,0.69242,0.69262,0.69242,0.69262,118800000.0
2006-03-16 17:06:00,0.69261,0.69268,0.69258,0.69268,150399999.0
2006-03-16 17:07:00,0.69267,0.69276,0.69267,0.69275,151599995.0
2006-03-16 17:08:00,0.69271,0.69271,0.69251,0.69251,82300000.0
2006-03-16 17:09:00,0.69247,0.69252,0.69244,0.69244,136300002.0
2006-03-16 17:10:00,0.69249,0.69254,0.69247,0.6925,167600000.0
2006-03-16 17:11:00,0.69246,0.69247,0.69239,0.69245,193000001.0
2006-03-16 17:12:00,0.6925,0.6926,0.6925,0.69255,159100003.0
2006-03-16 17:13:00,0.69259,0.69261,0.69248,0.69258,50100000.0
2006-03-16 17:14:00,0.69261,0.69267,0.69259,0.69259,156300002.0
2006-03-16 17:15:00,0.69257,0.69265,0.69254,0.69254,139299998.0
2006-03-16 17:16:00,0.69254,0.69259,0.69246,0.69259,92400001.0
2006-03-16 17:17:00,0.69258,0.69259,0.69245,0.69245,189900000.0
2006-03-16 17:18:00,0.69244,0.69252,0.69244,0.6925,119999997.0
2006-03-16 17:19:00,0.69252,0.69258,0.69247,0.69247,133400003.0
2006-03-16 17:20:00,0.69251,0.69251,0.69247,0.69247,91699999.0
2006-03-16 17:21:00,0.69248,0.6925,0.69236,0.69236,76400000.0
2006-03-16 17:22:00,0.69237,0.69238,0.69234,0.69234,110899998.0
2006-03-16 17:23:00,0.6923,0.6923,0.6922,0.6922,269100000.0
2006-03-16 17:24:00,0.69227,0.69234,0.69225,0.69228,177300001.0
2006-03-16 17:25:00,0.69226,0.69247,0.69226,0.69242,182600002.0
2006-03-16 17:26:00,0.69246,0.69247,0.69231,0.69235,118800002.0
2006-03-16 17:27:00,0.69232,0.69241,0.69232,0.69233,171400000.0
2006-03-16 17:28:00,0.69237,0.69241,0.69237,0.69241,60700001.0
2006-03-16 17:29:00,0.69241,0.69241,0.69235,0.69235,94400000.0
2006-03-16 17:30:00,0.69234,0.69234,0.69227,0.69231,233800002.0
2006-03-16 17:31:00,0.69233,0.69242,0.69233,0.69237,113899999.0
2006-03-16 17:32:00,0.69245,0.69249,0.69239,0.69245,271900003.0
2006-03-16 17:33:00,0.69254,0.69254,0.69248,0.69251,189000000.0
2006-03-16 17:34:00,0.69252,0.69259,0.69251,0.69259,171299998.0
2006-03-16 17:35:00,0.69264,0.69264,0.69259,0.6926,131200001.0
2006-03-16 17:36:00,0.69256,0.69256,0.69248,0.69248,110300000.0
2006-03-16 17:37:00,0.69246,0.69247,0.69239,0.69239,168199998.0
2006-03-16 17:38:00,0.69237,0.69246,0.69236,0.69245,151000000.0
2006-03-16 17:39:00,0.69244,0.69248,0.69239,0.69239,112500000.0
2006-03-16 17:40:00,0.69233,0.69238,0.69232,0.69232,124400001.0
2006-03-16 17:41:00,0.69228,0.69234,0.69226,0.6923,329500005.0
2006-03-16 17:42:00,0.69231,0.69238,0.69231,0.69238,54400000.0
2006-03-16 17:43:00,0.69246,0.69246,0.69236,0.69236,67400001.0
2006-03-16 17:44:00,0.69234,0.69243,0.69234,0.6924,101800001.0
2006-03-16 17:45:00,0.69237,0.69243,0.69235,0.69235,253999999.0
2006-03-16 17:46:00,0.69233,0.69233,0.69225,0.6923,74099998.0
2006-03-16 17:47:00,0.69228,0.69233,0.69222,0.69222,163300003.0
2006-03-16 17:48:00,0.69216,0.6922,0.69207,0.69207,141999999.0
2006-03-16 17:49:00,0.69209,0.69219,0.69208,0.69218,134000001.0
2006-03-16 17:50:00,0.69221,0.69221,0.69214,0.69218,117400002.0
2006-03-16 17:51:00,0.69222,0.69229,0.69222,0.69226,174399996.0
2006-03-16 17:52:00,0.69222,0.6923,0.69221,0.69223,89700002.0
2006-03-16 17:53:00,0.69216,0.69221,0.69214,0.69217,153199997.0
2006-03-16 17:54:00,0.69218,0.69224,0.69211,0.69224,168499998.0
2006-03-16 17:55:00,0.69228,0.69236,0.69228,0.69236,54200000.0
2006-03-16 17:56:00,0.69234,0.69237,0.69229,0.69229,64700000.0
2006-03-16 17:57:00,0.69232,0.69242,0.69232,0.69237,158500000.0
2006-03-16 17:58:00,0.69242,0.69245,0.69242,0.69245,192900002.0
2006-03-16 17:59:00,0.69252,0.69258,0.69252,0.69252,166100002.0
2006-03-16 18:00:00,0.69252,0.69256,0.69248,0.69252,116400002.0
2006-03-16 18:01:00,0.69255,0.69261,0.69254,0.69255,1250500000.0
2006-03-16 18:02:00,0.69251,0.69263,0.69251,0.69257,1315199993.0
2006-03-16 18:03:00,0.69254,0.69264,0.69254,0.6926,1528099999.0
2006-03-16 18:04:00,0.6926,0.69279,0.6926,0.69268,796800001.0
2006-03-16 18:05:00,0.69263,0.69264,0.69253,0.69258,1245599993.0
2006-03-16 18:06:00,0.69251,0.69251,0.69221,0.69221,1738000003.0
2006-03-16 18:07:00,0.6924,0.6925,0.6924,0.6924,925799994.0
2006-03-16 18:08:00,0.6925,0.6925,0.6924,0.6924,925799994.0
2006-03-16 18:09:00,0.69218,0.69231,0.69216,0.69218,925799994.0
2006-03-16 18:10:00,0.6922,0.69225,0.69215,0.69221,1183700002.0
2006-03-16 18:11:00,0.69214,0.69221,0.69209,0.6921,1127199988.0
2006-03-16 18:12:00,0.69208,0.69221,0.69208,0.69215,1130299988.0
2006-03-16 18:13:00,0.69217,0.69223,0.69214,0.69222,941399997.0
2006-03-16 18:14:00,0.69223,0.69237,0.69223,0.69227,1410700001.0
2006-03-16 18:15:00,0.69229,0.69233,0.69223,0.69224,2085900013.0
2006-03-16 18:16:00,0.69228,0.69243,0.69222,0.69241,1109600002.0
2006-03-16 18:17:00,0.69241,0.69247,0.69232,0.69241,930499995.0
2006-03-16 18:18:00,0.69245,0.69252,0.69242,0.69252,874300010.0
2006-03-16 18:19:00,0.69253,0.69253,0.69239,0.69243,704300002.0
2006-03-16 18:20:00,0.69244,0.69249,0.69238,0.69247,658199997.0
2006-03-16 18:21:00,0.69244,0.69246,0.69233,0.69244,956300000.0
2006-03-16 18:22:00,0.69246,0.69246,0.69235,0.69236,762899989.0
2006-03-16 18:23:00,0.69235,0.69241,0.69231,0.69238,1202000001.0
2006-03-16 18:24:00,0.69232,0.69239,0.69229,0.69234,902600001.0
2006-03-16 18:25:00,0.69238,0.69249,0.69237,0.69242,696199995.0
2006-03-16 18:26:00,0.69243,0.69247,0.69231,0.69241,1033700001.0
2006-03-16 18:27:00,0.69237,0.6924,0.69225,0.6924,807699987.0
2006-03-16 18:28:00,0.69245,0.69253,0.69242,0.69253,742499993.0
2006-03-16 18:29:00,0.69251,0.69256,0.69246,0.69247,770000011.0
2006-03-16 18:30:00,0.69243,0.69243,0.69229,0.69238,731500005.0
2006-03-16 18:31:00,0.69232,0.69232,0.69219,0.69226,372699993.0
2006-03-16 18:32:00,0.69231,0.69238,0.69226,0.69226,746300001.0
2006-03-16 18:33:00,0.69226,0.69226,0.69212,0.69217,1104599995.0
2006-03-16 18:34:00,0.69213,0.69218,0.6921,0.69217,960999998.0
2006-03-16 18:35:00,0.69217,0.69222,0.69217,0.69221,541499998.0
2006-03-16 18:36:00,0.69214,0.69221,0.69213,0.69219,178299998.0
2006-03-16 18:37:00,0.69218,0.69225,0.69216,0.69221,265199999.0
2006-03-16 18:38:00,0.69218,0.69222,0.69216,0.69217,280000005.0
2006-03-16 18:39:00,0.69219,0.69219,0.69213,0.69213,455100004.0
2006-03-16 18:40:00,0.69214,0.69216,0.69205,0.69212,315300005.0
2006-03-16 18:41:00,0.69212,0.69213,0.69207,0.6921,743099996.0
2006-03-16 18:42:00,0.69208,0.69211,0.69202,0.69205,452799998.0
2006-03-16 18:43:00,0.69202,0.69211,0.69202,0.69204,376900012.0
2006-03-16 18:44:00,0.69207,0.69214,0.69205,0.69212,689800004.0
2006-03-16 18:45:00,0.69212,0.69216,0.69205,0.69209,512900001.0
2006-03-16 18:46:00,0.69217,0.69218,0.69209,0.69215,148300001.0
2006-03-16 18:47:00,0.69219,0.69219,0.69205,0.69206,264899998.0
2006-03-16 18:48:00,0.69203,0.69212,0.69202,0.6921,474899999.0
2006-03-16 18:49:00,0.69207,0.69215,0.69202,0.69205,184000001.0
2006-03-16 18:50:00,0.69203,0.69205,0.69203,0.69205,200199997.0
2006-03-16 18:51:00,0.69203,0.69204,0.69198,0.692,371600002.0
2006-03-16 18:52:00,0.69204,0.69208,0.69202,0.69205,406900004.0
2006-03-16 18:53:00,0.69203,0.69203,0.69193,0.69195,799300001.0
2006-03-16 18:54:00,0.69203,0.69205,0.692,0.69205,265200004.0
2006-03-16 18:55:00,0.69202,0.69213,0.69202,0.69212,785400003.0
2006-03-16 18:56:00,0.69213,0.69216,0.69209,0.69213,348199997.0
2006-03-16 18:57:00,0.69215,0.69217,0.69212,0.69213,278999998.0
2006-03-16 18:58:00,0.6921,0.69219,0.69209,0.69212,806499996.0
2006-03-16 18:59:00,0.69209,0.69218,0.69206,0.69208,782400003.0
2006-03-16 19:00:00,0.69205,0.69232,0.69205,0.69232,548399995.0
2006-03-16 19:01:00,0.69233,0.69237,0.69229,0.69237,122299999.0
2006-03-16 19:02:00,0.69241,0.69242,0.69228,0.6924,676300001.0
2006-03-16 19:03:00,0.69236,0.69244,0.69232,0.69237,569700001.0
2006-03-16 19:04:00,0.69242,0.69253,0.69242,0.69253,334699998.0
2006-03-16 19:05:00,0.69251,0.69253,0.69244,0.69244,517600001.0
2006-03-16 19:06:00,0.69237,0.69244,0.69237,0.69237,610700004.0
2006-03-16 19:07:00,0.69241,0.69255,0.69241,0.69242,386799999.0
2006-03-16 19:08:00,0.69247,0.69253,0.69237,0.69248,1000099996.0
2006-03-16 19:09:00,0.6925,0.69261,0.6925,0.69255,516199996.0
2006-03-16 19:10:00,0.69253,0.69254,0.69246,0.6925,397199994.0
2006-03-16 19:11:00,0.69247,0.69257,0.69245,0.69257,257300004.0
2006-03-16 19:12:00,0.69255,0.6926,0.6925,0.6925,260100000.0
2006-03-16 19:13:00,0.69249,0.69255,0.69248,0.69253,342999999.0
2006-03-16 19:14:00,0.69253,0.69257,0.6925,0.69253,222300001.0
2006-03-16 19:15:00,0.69253,0.69256,0.69242,0.69253,396300001.0
2006-03-16 19:16:00,0.6926,0.69263,0.69256,0.69263,231599995.0
2006-03-16 19:17:00,0.69264,0.69264,0.69256,0.69259,299999997.0
2006-03-16 19:18:00,0.69257,0.69262,0.69252,0.69262,327899999.0
2006-03-16 19:19:00,0.69258,0.69261,0.69254,0.6926,502400002.0
2006-03-16 19:20:00,0.69255,0.6926,0.69248,0.69255,323499995.0
2006-03-16 19:21:00,0.69258,0.69264,0.69257,0.69259,364200001.0
2006-03-16 19:22:00,0.69258,0.6926,0.6925,0.69252,336400000.0
2006-03-16 19:23:00,0.69249,0.69258,0.69248,0.69258,368100003.0
2006-03-16 19:24:00,0.6926,0.69271,0.6926,0.69271,78000000.0
2006-03-16 19:25:00,0.6927,0.6927,0.6926,0.69269,98899997.0
2006-03-16 19:26:00,0.69271,0.69271,0.69262,0.69262,519199998.0
2006-03-16 19:27:00,0.69264,0.69273,0.69263,0.69273,793999994.0
2006-03-16 19:28:00,0.69272,0.69272,0.69269,0.6927,238600000.0
2006-03-16 19:29:00,0.69268,0.69273,0.69266,0.6927,443099997.0
2006-03-16 19:30:00,0.69268,0.69275,0.69261,0.69267,713799995.0
2006-03-16 19:31:00,0.69267,0.69274,0.69261,0.69265,629099999.0
2006-03-16 19:32:00,0.69267,0.69272,0.69264,0.69272,539400000.0
2006-03-16 19:33:00,0.69269,0.69279,0.6926,0.69271,163800002.0
2006-03-16 19:34:00,0.69274,0.69286,0.69274,0.69275,510199994.0
2006-03-16 19:35:00,0.69274,0.69276,0.69266,0.69274,530800004.0
2006-03-16 19:36:00,0.69281,0.69282,0.69275,0.69277,482999994.0
2006-03-16 19:37:00,0.69275,0.69279,0.69273,0.69278,406700001.0
2006-03-16 19:38:00,0.69281,0.69285,0.69273,0.69273,209699998.0
2006-03-16 19:39:00,0.6927,0.69276,0.6927,0.69275,872199996.0
2006-03-16 19:40:00,0.69273,0.69285,0.69273,0.69277,756499993.0
2006-03-16 19:41:00,0.69277,0.6928,0.69275,0.69278,652000001.0
2006-03-16 19:42:00,0.69278,0.6928,0.69273,0.69276,250800001.0
2006-03-16 19:43:00,0.69275,0.69275,0.69275,0.69275,140899996.0
2006-03-16 19:44:00,0.69276,0.69282,0.69276,0.69277,326800002.0
2006-03-16 19:45:00,0.69279,0.69279,0.69273,0.69276,308699998.0
2006-03-16 19:46:00,0.69281,0.69284,0.69278,0.6928,69699999.0
2006-03-16 19:47:00,0.6928,0.69282,0.69277,0.69282,92499998.0
2006-03-16 19:48:00,0.69277,0.69277,0.69267,0.69273,142699999.0
2006-03-16 19:49:00,0.6927,0.6927,0.69258,0.69265,300400000.0
2006-03-16 19:50:00,0.69265,0.69268,0.69258,0.69265,289700000.0
2006-03-16 19:51:00,0.69265,0.69274,0.6926,0.6927,557999998.0
2006-03-16 19:52:00,0.69273,0.69273,0.69268,0.69273,246800000.0
2006-03-16 19:53:00,0.69274,0.69275,0.69273,0.69275,151100000.0
2006-03-16 19:54:00,0.69275,0.69283,0.69268,0.69283,64200000.0
2006-03-16 19:55:00,0.69287,0.69287,0.6928,0.6928,58000000.0
2006-03-16 19:56:00,0.69281,0.69283,0.69281,0.69281,123599999.0
2006-03-16 19:57:00,0.6928,0.69283,0.69272,0.69274,621399997.0
2006-03-16 19:58:00,0.69274,0.69281,0.69269,0.69272,156800003.0
2006-03-16 19:59:00,0.69272,0.69277,0.69267,0.69275,720600011.0
2006-03-16 20:00:00,0.69283,0.69283,0.69274,0.69274,238100003.0
2006-03-16 20:01:00,0.69273,0.69277,0.69272,0.69272,242800007.0
2006-03-16 20:02:00,0.6927,0.6927,0.69262,0.69262,63500000.0
2006-03-16 20:03:00,0.69263,0.69263,0.69255,0.6926,159500000.0
2006-03-16 20:04:00,0.6926,0.69264,0.69258,0.69264,110399999.0
2006-03-16 20:05:00,0.69261,0.69261,0.69244,0.69249,234200005.0
2006-03-16 20:06:00,0.6925,0.69256,0.6925,0.69255,158099998.0
2006-03-16 20:07:00,0.69253,0.69258,0.69253,0.69255,164300006.0
2006-03-16 20:08:00,0.69255,0.69261,0.69254,0.6926,623199997.0
2006-03-16 20:09:00,0.69257,0.69258,0.69249,0.69258,201800001.0
2006-03-16 20:10:00,0.69258,0.69263,0.69254,0.69258,72700000.0
2006-03-16 20:11:00,0.69258,0.69266,0.69257,0.6926,336100002.0
2006-03-16 20:12:00,0.69261,0.69266,0.69254,0.69264,922900003.0
2006-03-16 20:13:00,0.69261,0.69261,0.69248,0.69258,421299999.0
2006-03-16 20:14:00,0.69258,0.69258,0.69253,0.69256,402800000.0
2006-03-16 20:15:00,0.69258,0.69258,0.69251,0.69252,838599996.0
2006-03-16 20:16:00,0.69252,0.69254,0.69248,0.69253,593200005.0
2006-03-16 20:17:00,0.69252,0.69257,0.69251,0.69253,229100003.0
2006-03-16 20:18:00,0.69256,0.69261,0.69255,0.69257,564000005.0
2006-03-16 20:19:00,0.69258,0.6926,0.69255,0.69255,539400005.0
2006-03-16 20:20:00,0.69258,0.6926,0.69255,0.69258,480400004.0
2006-03-16 20:21:00,0.69257,0.69263,0.69257,0.69263,42399999.0
2006-03-16 20:22:00,0.69263,0.69265,0.6926,0.69265,181899998.0
2006-03-16 20:23:00,0.69265,0.69273,0.69263,0.6927,476000006.0
2006-03-16 20:24:00,0.69263,0.69269,0.6926,0.69265,253299999.0
2006-03-16 20:25:00,0.69267,0.69276,0.69265,0.69273,519500004.0
2006-03-16 20:26:00,0.69274,0.69279,0.69271,0.69275,879600003.0
2006-03-16 20:27:00,0.69271,0.69274,0.69267,0.69273,397900001.0
2006-03-16 20:28:00,0.69278,0.69278,0.69272,0.69275,587799998.0
2006-03-16 20:29:00,0.69277,0.69277,0.6927,0.69272,727899998.0
2006-03-16 20:30:00,0.69272,0.69278,0.69261,0.69261,1441100004.0
2006-03-16 20:31:00,0.69263,0.69271,0.69259,0.69265,916600004.0
2006-03-16 20:32:00,0.69268,0.69273,0.69265,0.6927,1601399991.0
2006-03-16 20:33:00,0.69269,0.6927,0.69266,0.69269,300300003.0
2006-03-16 20:34:00,0.69267,0.6927,0.69267,0.69267,331100004.0
2006-03-16 20:35:00,0.6927,0.69271,0.69262,0.69269,367199999.0
2006-03-16 20:36:00,0.69268,0.69268,0.6926,0.69265,375800003.0
2006-03-16 20:37:00,0.69266,0.6927,0.69263,0.69267,644700004.0
2006-03-16 20:38:00,0.69264,0.69271,0.6926,0.69264,809199997.0
2006-03-16 20:39:00,0.69264,0.69266,0.69258,0.69261,443700004.0
2006-03-16 20:40:00,0.69258,0.69262,0.69255,0.69262,515800002.0
2006-03-16 20:41:00,0.69262,0.69262,0.69254,0.69255,319600001.0
2006-03-16 20:42:00,0.69259,0.69265,0.69259,0.69264,58899999.0
2006-03-16 20:43:00,0.69265,0.69268,0.69257,0.69257,510399999.0
2006-03-16 20:44:00,0.69255,0.69262,0.69255,0.69262,894499998.0
2006-03-16 20:45:00,0.69262,0.69265,0.6926,0.69262,523399998.0
2006-03-16 20:46:00,0.69269,0.6927,0.69265,0.69265,194900002.0
2006-03-16 20:47:00,0.69263,0.69267,0.6926,0.69262,589400002.0
2006-03-16 20:48:00,0.6926,0.69277,0.6926,0.69265,855699999.0
2006-03-16 20:49:00,0.69267,0.6927,0.69265,0.6927,253099998.0
2006-03-16 20:50:00,0.69269,0.69269,0.69259,0.69267,1615699994.0
2006-03-16 20:51:00,0.69264,0.69268,0.69261,0.69266,428400004.0
2006-03-16 20:52:00,0.69269,0.69269,0.69261,0.69267,537600004.0
2006-03-16 20:53:00,0.69267,0.69267,0.69254,0.69261,863100014.0
2006-03-16 20:54:00,0.69267,0.69274,0.69263,0.69267,734199996.0
2006-03-16 20:55:00,0.69266,0.69271,0.69263,0.69264,509099999.0
2006-03-16 20:56:00,0.69264,0.69271,0.69258,0.69261,1090899997.0
2006-03-16 20:57:00,0.69257,0.69269,0.69257,0.69265,1135799997.0
2006-03-16 20:58:00,0.69265,0.69273,0.69265,0.6927,522900005.0
2006-03-16 20:59:00,0.69269,0.6927,0.69258,0.6926,1752800012.0
2006-03-16 21:00:00,0.69265,0.69267,0.6926,0.69265,1895800017.0
2006-03-16 21:01:00,0.69265,0.69267,0.6926,0.69265,1137799993.0
2006-03-16 21:02:00,0.69266,0.6927,0.69264,0.69264,588399995.0
2006-03-16 21:03:00,0.69263,0.69278,0.69263,0.6927,669599997.0
2006-03-16 21:04:00,0.69271,0.69271,0.69267,0.69268,530400001.0
2006-03-16 21:05:00,0.69267,0.69277,0.69267,0.69273,630999997.0
2006-03-16 21:06:00,0.69273,0.69273,0.69267,0.6927,771299991.0
2006-03-16 21:07:00,0.6927,0.69277,0.6927,0.69272,152000000.0
2006-03-16 21:08:00,0.69271,0.69277,0.69268,0.69268,111700002.0
2006-03-16 21:09:00,0.69275,0.69275,0.69271,0.69275,406600000.0
2006-03-16 21:10:00,0.69275,0.69277,0.69273,0.69275,251000000.0
2006-03-16 21:11:00,0.69276,0.69279,0.69275,0.69275,247300005.0
2006-03-16 21:12:00,0.69272,0.69275,0.69272,0.69275,155000002.0
2006-03-16 21:13:00,0.69275,0.69277,0.69272,0.69272,368999999.0
2006-03-16 21:14:00,0.69273,0.69273,0.69265,0.69272,673399993.0
2006-03-16 21:15:00,0.69275,0.69275,0.6927,0.69275,412900001.0
2006-03-16 21:16:00,0.69273,0.69277,0.6927,0.69277,358100001.0
2006-03-16 21:17:00,0.69275,0.69281,0.69275,0.69281,231999997.0
2006-03-16 21:18:00,0.6928,0.69284,0.69275,0.69277,152999999.0
2006-03-16 21:19:00,0.69273,0.69279,0.6927,0.6927,583700003.0
2006-03-16 21:20:00,0.69272,0.6928,0.69271,0.69272,1291599996.0
2006-03-16 21:21:00,0.69276,0.6928,0.69273,0.69274,314899998.0
2006-03-16 21:22:00,0.69272,0.6928,0.69271,0.6928,946299999.0
2006-03-16 21:23:00,0.69278,0.69278,0.69274,0.69274,19300000.0
2006-03-16 21:24:00,0.69276,0.69278,0.69271,0.69271,283600000.0
2006-03-16 21:25:00,0.6927,0.69275,0.69267,0.69272,243500001.0
2006-03-16 21:26:00,0.69275,0.69278,0.69275,0.69275,95000001.0
2006-03-16 21:27:00,0.69279,0.69279,0.69274,0.69278,93700001.0
2006-03-16 21:28:00,0.69281,0.69286,0.69277,0.69279,406899997.0
2006-03-16 21:29:00,0.69275,0.69279,0.69275,0.69277,139799998.0
2006-03-16 21:30:00,0.69277,0.69281,0.69277,0.69279,162400001.0
2006-03-16 21:31:00,0.69278,0.6928,0.69275,0.69278,141099999.0
2006-03-16 21:32:00,0.69278,0.69283,0.69277,0.6928,735699995.0
2006-03-16 21:33:00,0.6928,0.69283,0.69277,0.69277,436300003.0
2006-03-16 21:34:00,0.69278,0.69284,0.69278,0.69282,569799993.0
2006-03-16 21:35:00,0.69284,0.69284,0.69273,0.69278,205499998.0
2006-03-16 21:36:00,0.69278,0.69285,0.69278,0.6928,193800001.0
2006-03-16 21:37:00,0.69288,0.693,0.69285,0.6929,229300001.0
2006-03-16 21:38:00,0.69289,0.69298,0.69289,0.69298,108100000.0
2006-03-16 21:39:00,0.69295,0.69304,0.69295,0.69302,138700002.0
2006-03-16 21:40:00,0.69297,0.69304,0.69297,0.69298,230000000.0
2006-03-16 21:41:00,0.69298,0.69304,0.69298,0.69304,155799998.0
2006-03-16 21:42:00,0.69298,0.69308,0.69291,0.69308,240799998.0
2006-03-16 21:43:00,0.69305,0.69307,0.69289,0.69306,405900002.0
2006-03-16 21:44:00,0.69306,0.69306,0.6929,0.693,505999999.0
2006-03-16 21:45:00,0.69296,0.69303,0.69287,0.69287,328700001.0
2006-03-16 21:46:00,0.69291,0.69296,0.69284,0.6929,419200000.0
2006-03-16 21:47:00,0.69288,0.69289,0.69283,0.69283,213100003.0
2006-03-16 21:48:00,0.69281,0.69285,0.69279,0.69283,75700002.0
2006-03-16 21:49:00,0.69283,0.69285,0.69283,0.69285,190100002.0
2006-03-16 21:50:00,0.69283,0.69285,0.69277,0.69281,103500002.0
2006-03-16 21:51:00,0.69281,0.69286,0.69281,0.69283,275500001.0
2006-03-16 21:52:00,0.69281,0.69287,0.69277,0.69277,236199998.0
2006-03-16 21:53:00,0.69281,0.69283,0.69278,0.69278,122999999.0
2006-03-16 21:54:00,0.69277,0.6928,0.69275,0.69277,394899996.0
2006-03-16 21:55:00,0.69277,0.69281,0.69275,0.69275,143899999.0
2006-03-16 21:56:00,0.69278,0.69282,0.69275,0.69275,175300002.0
2006-03-16 21:57:00,0.69276,0.69279,0.69269,0.69269,267499999.0
2006-03-16 21:58:00,0.6927,0.69277,0.6927,0.69277,77199998.0
2006-03-16 21:59:00,0.69278,0.69279,0.69265,0.69279,357100001.0
2006-03-16 22:00:00,0.69284,0.69291,0.69282,0.69288,255799997.0
2006-03-16 22:01:00,0.69291,0.69294,0.69285,0.6929,382900000.0
2006-03-16 22:02:00,0.6929,0.69293,0.69285,0.69285,370200004.0
2006-03-16 22:03:00,0.69287,0.69288,0.69285,0.69288,372699997.0
2006-03-16 22:04:00,0.69288,0.69292,0.69281,0.69292,225600000.0
2006-03-16 22:05:00,0.69291,0.69299,0.69291,0.69298,171699997.0
2006-03-16 22:06:00,0.693,0.693,0.69297,0.69298,158800000.0
2006-03-16 22:07:00,0.69295,0.69297,0.69292,0.69292,146100003.0
2006-03-16 22:08:00,0.69287,0.6929,0.69285,0.69285,426000001.0
2006-03-16 22:09:00,0.69288,0.6929,0.69287,0.6929,186300005.0
2006-03-16 22:10:00,0.69289,0.6929,0.69286,0.69286,132399998.0
2006-03-16 22:11:00,0.69285,0.69292,0.69285,0.69287,216300002.0
2006-03-16 22:12:00,0.69287,0.6929,0.69277,0.69277,482500006.0
2006-03-16 22:13:00,0.69279,0.69283,0.69276,0.69277,240200001.0
2006-03-16 22:14:00,0.69281,0.69282,0.69278,0.69278,100800002.0
2006-03-16 22:15:00,0.69276,0.69279,0.69265,0.69272,604699997.0
2006-03-16 22:16:00,0.69272,0.69277,0.69271,0.69272,551200003.0
2006-03-16 22:17:00,0.69274,0.69277,0.69271,0.69274,135699998.0
2006-03-16 22:18:00,0.69278,0.69282,0.69278,0.69281,127900003.0
2006-03-16 22:19:00,0.69283,0.69287,0.69276,0.69284,175400001.0
2006-03-16 22:20:00,0.69287,0.69291,0.69283,0.69291,79299999.0
2006-03-16 22:21:00,0.69291,0.69291,0.69285,0.69285,355400008.0
2006-03-16 22:22:00,0.69288,0.69292,0.69287,0.6929,435799995.0
2006-03-16 22:23:00,0.69288,0.69304,0.69288,0.69293,574100002.0
2006-03-16 22:24:00,0.69296,0.69307,0.69296,0.69305,352300001.0
2006-03-16 22:25:00,0.69304,0.69313,0.693,0.69313,352500005.0
2006-03-16 22:26:00,0.6931,0.6931,0.69302,0.69307,474300000.0
2006-03-16 22:27:00,0.69308,0.6931,0.69308,0.69308,78200002.0
2006-03-16 22:28:00,0.69307,0.6931,0.69305,0.69305,119899999.0
2006-03-16 22:29:00,0.69312,0.69318,0.6931,0.6931,403499998.0
2006-03-16 22:30:00,0.69311,0.69311,0.69306,0.69306,60700000.0
2006-03-16 22:31:00,0.69306,0.69306,0.69292,0.69292,40100000.0
2006-03-16 22:32:00,0.69292,0.69293,0.69289,0.69293,154599999.0
2006-03-16 22:33:00,0.69295,0.69302,0.69295,0.69302,257299998.0
2006-03-16 22:34:00,0.69302,0.69302,0.69295,0.69295,418100001.0
2006-03-16 22:35:00,0.69295,0.69298,0.69292,0.69298,208599999.0
2006-03-16 22:36:00,0.693,0.69304,0.693,0.69303,129200001.0
2006-03-16 22:37:00,0.69305,0.69305,0.693,0.693,291000003.0
2006-03-16 22:38:00,0.69302,0.69302,0.69298,0.69298,28700000.0
2006-03-16 22:39:00,0.69295,0.69295,0.69287,0.69287,265800003.0
2006-03-16 22:40:00,0.69288,0.69295,0.69287,0.69287,538999996.0
2006-03-16 22:41:00,0.69286,0.69292,0.69286,0.6929,217800003.0
2006-03-16 22:42:00,0.69282,0.69287,0.69282,0.69285,421800000.0
2006-03-16 22:43:00,0.69287,0.69287,0.69287,0.69287,54199999.0
2006-03-16 22:44:00,0.6929,0.6929,0.69287,0.6929,186200001.0
2006-03-16 22:45:00,0.69293,0.69293,0.69283,0.69292,220800001.0
2006-03-16 22:46:00,0.69295,0.69298,0.69295,0.69295,84200000.0
2006-03-16 22:47:00,0.693,0.69304,0.69295,0.69295,136999998.0
2006-03-16 22:48:00,0.69293,0.69299,0.6929,0.69292,298400007.0
2006-03-16 22:49:00,0.69303,0.69303,0.69292,0.69292,89600001.0
2006-03-16 22:50:00,0.69295,0.69299,0.69293,0.69296,124200000.0
2006-03-16 22:51:00,0.69294,0.69295,0.6929,0.6929,64600000.0
2006-03-16 22:52:00,0.69287,0.69287,0.6928,0.6928,62100000.0
2006-03-16 22:53:00,0.6928,0.69289,0.69278,0.69279,24800000.0
2006-03-16 22:54:00,0.6928,0.6929,0.6928,0.69282,66100000.0
2006-03-16 22:55:00,0.69282,0.69288,0.69281,0.69288,80600004.0
2006-03-16 22:56:00,0.69289,0.69289,0.69281,0.69283,48300001.0
2006-03-16 22:57:00,0.6928,0.69287,0.6928,0.69287,165800004.0
2006-03-16 22:58:00,0.69287,0.69295,0.69282,0.69285,323099997.0
2006-03-16 22:59:00,0.69285,0.6929,0.69273,0.69273,198400002.0
2006-03-16 23:00:00,0.6926,0.69293,0.6926,0.69287,195299997.0
2006-03-16 23:01:00,0.69287,0.69292,0.69284,0.69284,77500000.0
2006-03-16 23:02:00,0.6928,0.69286,0.6928,0.69286,130599999.0
2006-03-16 23:03:00,0.69292,0.69292,0.69286,0.69287,113300001.0
2006-03-16 23:04:00,0.69287,0.6929,0.69283,0.69286,158800002.0
2006-03-16 23:05:00,0.69282,0.69285,0.69282,0.69285,92899998.0
2006-03-16 23:06:00,0.69284,0.69284,0.69278,0.6928,204700003.0
2006-03-16 23:07:00,0.69277,0.69278,0.69274,0.69276,132699998.0
2006-03-16 23:08:00,0.69276,0.69283,0.69274,0.69274,132400004.0
2006-03-16 23:09:00,0.69276,0.6928,0.69272,0.6928,98400001.0
2006-03-16 23:10:00,0.69279,0.69283,0.69276,0.6928,101299998.0
2006-03-16 23:11:00,0.69283,0.69283,0.69275,0.69277,195700001.0
2006-03-16 23:12:00,0.69276,0.69283,0.69273,0.69283,130200001.0
2006-03-16 23:13:00,0.69277,0.6928,0.69277,0.6928,128699996.0
2006-03-16 23:14:00,0.69278,0.69281,0.69272,0.69272,50400000.0
2006-03-16 23:15:00,0.69275,0.69283,0.69275,0.69283,153400002.0
2006-03-16 23:16:00,0.69281,0.69281,0.69273,0.69277,207100001.0
2006-03-16 23:17:00,0.69283,0.69288,0.69283,0.69288,112700000.0
2006-03-16 23:18:00,0.69282,0.69291,0.69281,0.69291,53400000.0
2006-03-16 23:19:00,0.69296,0.69296,0.69288,0.69293,195499998.0
2006-03-16 23:20:00,0.69293,0.69295,0.6929,0.69295,131600001.0
2006-03-16 23:21:00,0.69296,0.69297,0.69287,0.69293,105500003.0
2006-03-16 23:22:00,0.69296,0.69301,0.69291,0.69291,72599999.0
2006-03-16 23:23:00,0.69295,0.69301,0.69295,0.69295,291299995.0
2006-03-16 23:24:00,0.69294,0.693,0.69292,0.69292,166700001.0
2006-03-16 23:25:00,0.69291,0.69301,0.69287,0.69301,187200000.0
2006-03-16 23:26:00,0.69297,0.693,0.69295,0.69297,249600006.0
2006-03-16 23:27:00,0.69296,0.69296,0.69289,0.69289,84000001.0
2006-03-16 23:28:00,0.69295,0.69295,0.69293,0.69293,7100000.0
2006-03-16 23:29:00,0.69291,0.69295,0.69286,0.69288,161499999.0
2006-03-16 23:30:00,0.69293,0.69299,0.69291,0.69293,130300000.0
2006-03-16 23:31:00,0.69293,0.69298,0.69289,0.69298,128600001.0
2006-03-16 23:32:00,0.69299,0.69299,0.6929,0.69295,88599999.0
2006-03-16 23:33:00,0.693,0.693,0.69294,0.69297,171299999.0
2006-03-16 23:34:00,0.69294,0.69297,0.69288,0.69292,68400000.0
2006-03-16 23:35:00,0.69296,0.693,0.69293,0.693,138800005.0
2006-03-16 23:36:00,0.69302,0.69302,0.69294,0.69294,150599998.0
2006-03-16 23:37:00,0.69298,0.693,0.69295,0.69298,95500000.0
2006-03-16 23:38:00,0.69295,0.69303,0.69289,0.69289,65600001.0
2006-03-16 23:39:00,0.69291,0.69295,0.69289,0.69293,127800000.0
2006-03-16 23:40:00,0.69295,0.69295,0.69293,0.69293,3200000.0
2006-03-16 23:41:00,0.69293,0.69293,0.69283,0.69289,138000003.0
2006-03-16 23:42:00,0.69292,0.69292,0.69292,0.69292,15900000.0
2006-03-16 23:43:00,0.69296,0.69297,0.69292,0.69297,99199999.0
2006-03-16 23:44:00,0.69296,0.69296,0.69292,0.69294,25500000.0
2006-03-16 23:45:00,0.69292,0.69295,0.69292,0.69295,152899998.0
2006-03-16 23:46:00,0.69295,0.69295,0.69295,0.69295,10400000.0
2006-03-16 23:47:00,0.69295,0.69295,0.69293,0.69293,43099998.0
2006-03-16 23:48:00,0.69297,0.693,0.69293,0.69293,92400001.0
2006-03-16 23:49:00,0.69297,0.69303,0.69297,0.69299,208600000.0
2006-03-16 23:50:00,0.6929,0.6929,0.6929,0.6929,86099998.0
2006-03-16 23:51:00,0.69291,0.69292,0.69284,0.69284,156800002.0
2006-03-16 23:52:00,0.69283,0.6929,0.69283,0.69287,107399999.0
2006-03-16 23:53:00,0.69287,0.69292,0.69286,0.69287,165500001.0
2006-03-16 23:54:00,0.69292,0.69292,0.69282,0.69287,164499997.0
2006-03-16 23:55:00,0.69297,0.69298,0.69293,0.69296,162999997.0
2006-03-16 23:56:00,0.69293,0.69298,0.69292,0.69297,123600000.0
2006-03-16 23:57:00,0.693,0.69305,0.69296,0.69297,147500002.0
2006-03-16 23:58:00,0.693,0.693,0.6927,0.6927,34500000.0
2006-03-16 23:59:00,0.69297,0.693,0.69297,0.693,97999997.0
2006-03-17 00:00:00,0.69297,0.69302,0.69295,0.69295,159600001.0
2006-03-17 00:01:00,0.69313,0.69326,0.69307,0.69313,96599999.0
2006-03-17 00:02:00,0.69307,0.69313,0.69289,0.69308,373299995.0
2006-03-17 00:03:00,0.693,0.69317,0.69288,0.69294,253999993.0
2006-03-17 00:04:00,0.6926,0.69301,0.6926,0.69284,223999997.0
2006-03-17 00:05:00,0.69287,0.69295,0.69269,0.69275,215600001.0
2006-03-17 00:06:00,0.69273,0.69319,0.69263,0.69315,139099999.0
2006-03-17 00:07:00,0.69295,0.69301,0.69285,0.69285,237299999.0
2006-03-17 00:08:00,0.69262,0.69322,0.69258,0.69322,159500002.0
2006-03-17 00:09:00,0.6932,0.69324,0.69286,0.6929,86000001.0
2006-03-17 00:10:00,0.69296,0.69322,0.69277,0.69277,175899997.0
2006-03-17 00:11:00,0.69293,0.69327,0.69293,0.69305,152399999.0
2006-03-17 00:12:00,0.69294,0.69326,0.69294,0.69325,178899999.0
2006-03-17 00:13:00,0.69337,0.69339,0.69298,0.69311,90099999.0
2006-03-17 00:14:00,0.69285,0.69309,0.69285,0.69306,59200001.0
2006-03-17 00:15:00,0.69323,0.69324,0.6929,0.69294,223800002.0
2006-03-17 00:16:00,0.6929,0.69299,0.69278,0.69289,70400000.0
2006-03-17 00:17:00,0.69299,0.69299,0.69268,0.6928,123000003.0
2006-03-17 00:18:00,0.69247,0.69296,0.69245,0.69296,189600000.0
2006-03-17 00:19:00,0.69282,0.69295,0.6927,0.69294,191899999.0
2006-03-17 00:20:00,0.69279,0.69291,0.69276,0.69285,185899999.0
2006-03-17 00:21:00,0.69282,0.69291,0.69273,0.6928,171000000.0
2006-03-17 00:22:00,0.69268,0.69288,0.69267,0.6928,156699998.0
2006-03-17 00:23:00,0.6928,0.693,0.69275,0.69294,183800001.0
2006-03-17 00:24:00,0.69265,0.69302,0.69261,0.69302,146400003.0
2006-03-17 00:25:00,0.69292,0.69312,0.69282,0.69292,164700000.0
2006-03-17 00:26:00,0.69291,0.69291,0.69267,0.6927,142799997.0
2006-03-17 00:27:00,0.69268,0.69268,0.69248,0.69256,32300001.0
2006-03-17 00:28:00,0.69258,0.69258,0.69254,0.69255,89300000.0
2006-03-17 00:29:00,0.69258,0.69258,0.69247,0.69247,99100000.0
2006-03-17 00:30:00,0.69259,0.69266,0.69259,0.6926,117199999.0
2006-03-17 00:31:00,0.69262,0.69265,0.69257,0.69257,209399998.0
2006-03-17 00:32:00,0.69255,0.69255,0.69247,0.69254,65299998.0
2006-03-17 00:33:00,0.69253,0.6926,0.69253,0.6926,175500003.0
2006-03-17 00:34:00,0.69253,0.69263,0.69252,0.69263,202399999.0
2006-03-17 00:35:00,0.69261,0.69267,0.69259,0.69267,174700002.0
2006-03-17 00:36:00,0.69261,0.69261,0.69259,0.69259,88600003.0
2006-03-17 00:37:00,0.6926,0.6926,0.69257,0.69257,111099998.0
2006-03-17 00:38:00,0.69257,0.69258,0.69245,0.69255,238800003.0
2006-03-17 00:39:00,0.69253,0.6926,0.69253,0.69255,216699999.0
2006-03-17 00:40:00,0.69255,0.69255,0.69248,0.6925,141400001.0
2006-03-17 00:41:00,0.6925,0.69272,0.6925,0.69272,96199999.0
2006-03-17 00:42:00,0.69277,0.69286,0.69274,0.69277,85100002.0
2006-03-17 00:43:00,0.69276,0.69281,0.69275,0.69281,127100000.0
2006-03-17 00:44:00,0.69283,0.69283,0.69275,0.69278,178800001.0
2006-03-17 00:45:00,0.69276,0.69283,0.69275,0.69283,77700001.0
2006-03-17 00:46:00,0.69283,0.69283,0.69275,0.69283,261800001.0
2006-03-17 00:47:00,0.69283,0.69283,0.69281,0.69281,81300001.0
2006-03-17 00:48:00,0.69278,0.6928,0.69277,0.69278,126800002.0
2006-03-17 00:49:00,0.69281,0.69281,0.69268,0.6927,196899999.0
2006-03-17 00:50:00,0.69273,0.69273,0.69268,0.69271,110299998.0
2006-03-17 00:51:00,0.69274,0.6928,0.69265,0.6928,87800001.0
2006-03-17 00:52:00,0.69278,0.69278,0.69271,0.69271,74200001.0
2006-03-17 00:53:00,0.69273,0.69278,0.6927,0.6927,144599998.0
2006-03-17 00:54:00,0.69271,0.69271,0.69261,0.69261,144800004.0
2006-03-17 00:55:00,0.69265,0.69265,0.69262,0.69263,136999998.0
2006-03-17 00:56:00,0.6926,0.69265,0.69257,0.69262,47100001.0
2006-03-17 00:57:00,0.69262,0.69265,0.6926,0.69263,100000001.0
2006-03-17 00:58:00,0.69262,0.69265,0.69262,0.69265,8600000.0
2006-03-17 00:59:00,0.69265,0.69265,0.69262,0.69262,21700000.0
2006-03-17 01:00:00,0.69262,0.69265,0.69262,0.69265,6400000.0
2006-03-17 01:01:00,0.69267,0.69278,0.69267,0.69278,12800000.0
2006-03-17 01:02:00,0.69283,0.69283,0.69282,0.69282,1900000.0
2006-03-17 01:03:00,0.6928,0.69281,0.69273,0.69275,332600002.0
2006-03-17 01:04:00,0.69277,0.69277,0.69273,0.69276,86399997.0
2006-03-17 01:05:00,0.69273,0.69273,0.69268,0.69271,108499998.0
2006-03-17 01:06:00,0.6927,0.69275,0.69268,0.69275,139200001.0
2006-03-17 01:07:00,0.69272,0.69275,0.69262,0.69262,103799999.0
2006-03-17 01:08:00,0.69265,0.69271,0.69265,0.69268,103700000.0
2006-03-17 01:09:00,0.69269,0.69269,0.69261,0.69263,144000000.0
2006-03-17 01:10:00,0.69265,0.69266,0.69258,0.69259,200600001.0
2006-03-17 01:11:00,0.69261,0.69266,0.69261,0.69265,47000000.0
2006-03-17 01:12:00,0.69262,0.69265,0.69257,0.69258,200799997.0
2006-03-17 01:13:00,0.69258,0.69261,0.69256,0.69256,88699999.0
2006-03-17 01:14:00,0.69255,0.69259,0.69254,0.69258,175800004.0
2006-03-17 01:15:00,0.69254,0.69258,0.69253,0.69257,142699999.0
2006-03-17 01:16:00,0.69258,0.6926,0.69255,0.6926,121499998.0
2006-03-17 01:17:00,0.6926,0.6926,0.69257,0.69257,51300000.0
2006-03-17 01:18:00,0.69255,0.6926,0.69255,0.6926,43900001.0
2006-03-17 01:19:00,0.69261,0.69265,0.69259,0.69261,41699999.0
2006-03-17 01:20:00,0.69261,0.69264,0.69258,0.69264,182699998.0
2006-03-17 01:21:00,0.69263,0.69269,0.69263,0.69269,63800001.0
2006-03-17 01:22:00,0.69271,0.69271,0.69264,0.69266,65200003.0
2006-03-17 01:23:00,0.69267,0.69267,0.69265,0.69265,16000000.0
2006-03-17 01:24:00,0.69268,0.6927,0.69268,0.6927,29500000.0
2006-03-17 01:25:00,0.69268,0.69268,0.69268,0.69268,10400000.0
2006-03-17 01:26:00,0.69268,0.69268,0.69264,0.69264,215999997.0
2006-03-17 01:27:00,0.69268,0.69268,0.69259,0.6926,142599997.0
2006-03-17 01:28:00,0.69269,0.69274,0.69265,0.69265,134300000.0
2006-03-17 01:29:00,0.69267,0.6927,0.69267,0.6927,78000001.0
2006-03-17 01:30:00,0.69265,0.69268,0.69259,0.69265,165999998.0
2006-03-17 01:31:00,0.69262,0.69265,0.69262,0.69262,109299998.0
2006-03-17 01:32:00,0.69264,0.69269,0.69264,0.69267,59700001.0
2006-03-17 01:33:00,0.69264,0.69268,0.69264,0.69266,44100000.0
2006-03-17 01:34:00,0.6927,0.6927,0.69267,0.69267,163800000.0
2006-03-17 01:35:00,0.69267,0.69267,0.69261,0.69263,118800000.0
2006-03-17 01:36:00,0.69267,0.6927,0.69267,0.69267,80599999.0
2006-03-17 01:37:00,0.6927,0.6927,0.69267,0.6927,120999999.0
2006-03-17 01:38:00,0.69267,0.69273,0.69262,0.69267,256399997.0
2006-03-17 01:39:00,0.69271,0.69275,0.69268,0.69273,157199999.0
2006-03-17 01:40:00,0.69268,0.69273,0.69268,0.69268,205600000.0
2006-03-17 01:41:00,0.69268,0.69273,0.69267,0.69268,111800002.0
2006-03-17 01:42:00,0.69268,0.6927,0.69265,0.69267,167499997.0
2006-03-17 01:43:00,0.69272,0.69272,0.69271,0.69271,37400000.0
2006-03-17 01:44:00,0.69274,0.69274,0.69266,0.69267,124800000.0
2006-03-17 01:45:00,0.6927,0.69276,0.69267,0.69275,150300001.0
2006-03-17 01:46:00,0.69275,0.69275,0.6927,0.6927,110199996.0
2006-03-17 01:47:00,0.69276,0.6928,0.69276,0.6928,49400001.0
2006-03-17 01:48:00,0.6928,0.69285,0.69279,0.69284,134699998.0
2006-03-17 01:49:00,0.69282,0.69287,0.69278,0.69285,287100005.0
2006-03-17 01:50:00,0.6928,0.69285,0.6928,0.6928,31600001.0
2006-03-17 01:51:00,0.69283,0.69285,0.69275,0.69285,20700000.0
2006-03-17 01:52:00,0.69285,0.69285,0.69283,0.69285,158000000.0
2006-03-17 01:53:00,0.69283,0.6929,0.69283,0.69286,176700000.0
2006-03-17 01:54:00,0.69282,0.69285,0.69273,0.69282,207200002.0
2006-03-17 01:55:00,0.69284,0.6929,0.69284,0.69288,156500002.0
2006-03-17 01:56:00,0.69287,0.69293,0.69287,0.69292,148499997.0
2006-03-17 01:57:00,0.69291,0.69291,0.69287,0.69287,127599997.0
2006-03-17 01:58:00,0.69283,0.69289,0.69283,0.69289,65400003.0
2006-03-17 01:59:00,0.69288,0.69288,0.69282,0.69282,76000001.0
2006-03-17 02:00:00,0.69281,0.6929,0.69281,0.69283,243400003.0
2006-03-17 02:01:00,0.6929,0.6929,0.69281,0.6929,377800002.0
2006-03-17 02:02:00,0.69287,0.69293,0.69286,0.69287,107700001.0
2006-03-17 02:03:00,0.6928,0.69282,0.6928,0.69282,63199999.0
2006-03-17 02:04:00,0.69284,0.69288,0.69275,0.69288,190099998.0
2006-03-17 02:05:00,0.69291,0.69295,0.69285,0.69295,155000005.0
2006-03-17 02:06:00,0.69292,0.69296,0.69287,0.6929,213300001.0
2006-03-17 02:07:00,0.69293,0.69293,0.69282,0.69282,231299999.0
2006-03-17 02:08:00,0.69284,0.69292,0.69284,0.69285,96800002.0
2006-03-17 02:09:00,0.6929,0.6929,0.69281,0.69283,68000000.0
2006-03-17 02:10:00,0.69279,0.69288,0.69279,0.69286,138200003.0
2006-03-17 02:11:00,0.69292,0.69292,0.69283,0.6929,132299998.0
2006-03-17 02:12:00,0.69287,0.6929,0.69287,0.6929,13500000.0
2006-03-17 02:13:00,0.69287,0.693,0.69287,0.693,58100000.0
2006-03-17 02:14:00,0.69297,0.69305,0.69297,0.69298,139599997.0
2006-03-17 02:15:00,0.69297,0.69305,0.69297,0.69302,173099999.0
2006-03-17 02:16:00,0.693,0.69302,0.69293,0.69297,225800001.0
2006-03-17 02:17:00,0.69296,0.69298,0.69292,0.69292,88499998.0
2006-03-17 02:18:00,0.69294,0.69296,0.69294,0.69296,32600001.0
2006-03-17 02:19:00,0.693,0.693,0.69294,0.69295,131800001.0
2006-03-17 02:20:00,0.69296,0.69301,0.69296,0.69297,209000004.0
2006-03-17 02:21:00,0.6929,0.69292,0.6929,0.69292,23100000.0
2006-03-17 02:22:00,0.69294,0.69298,0.69294,0.69298,87699999.0
2006-03-17 02:23:00,0.69297,0.69298,0.69293,0.69294,138600005.0
2006-03-17 02:24:00,0.69292,0.693,0.69286,0.693,51700000.0
2006-03-17 02:25:00,0.69301,0.69306,0.69294,0.69297,97400002.0
2006-03-17 02:26:00,0.69294,0.69294,0.69289,0.69289,99599999.0
2006-03-17 02:27:00,0.69287,0.69294,0.69287,0.6929,139500003.0
2006-03-17 02:28:00,0.69293,0.69299,0.6929,0.6929,207299996.0
2006-03-17 02:29:00,0.69295,0.69298,0.69294,0.69296,166700003.0
2006-03-17 02:30:00,0.69295,0.6931,0.69295,0.69304,105300002.0
2006-03-17 02:31:00,0.69303,0.69308,0.69295,0.69305,167500002.0
2006-03-17 02:32:00,0.69303,0.69303,0.69297,0.69303,141900002.0
2006-03-17 02:33:00,0.69307,0.6931,0.69302,0.69305,114500002.0
2006-03-17 02:34:00,0.69309,0.69312,0.69304,0.69309,112399998.0
2006-03-17 02:35:00,0.6931,0.6931,0.6931,0.6931,24700001.0
2006-03-17 02:36:00,0.69308,0.69313,0.69306,0.69309,265099995.0
2006-03-17 02:37:00,0.69308,0.69314,0.69308,0.69314,138100003.0
2006-03-17 02:38:00,0.6932,0.6932,0.69309,0.69313,212900005.0
2006-03-17 02:39:00,0.69312,0.6932,0.69308,0.69313,76400002.0
2006-03-17 02:40:00,0.69323,0.69331,0.69319,0.69328,171200002.0
2006-03-17 02:41:00,0.69324,0.6933,0.69315,0.69315,102200000.0
2006-03-17 02:42:00,0.69308,0.69321,0.69308,0.69321,91900002.0
2006-03-17 02:43:00,0.69323,0.69328,0.69319,0.69319,200400003.0
2006-03-17 02:44:00,0.69316,0.69324,0.69315,0.69321,189300003.0
2006-03-17 02:45:00,0.69315,0.69317,0.69308,0.6931,231699998.0
2006-03-17 02:46:00,0.69305,0.6931,0.69305,0.69307,109900002.0
2006-03-17 02:47:00,0.69306,0.69315,0.69306,0.6931,165899995.0
2006-03-17 02:48:00,0.69313,0.69315,0.69306,0.69312,147900000.0
2006-03-17 02:49:00,0.69305,0.69312,0.69305,0.6931,204100001.0
2006-03-17 02:50:00,0.69309,0.69316,0.69309,0.69315,196800000.0
2006-03-17 02:51:00,0.69312,0.69323,0.6931,0.69323,125000003.0
2006-03-17 02:52:00,0.69326,0.69332,0.69323,0.69329,199199999.0
2006-03-17 02:53:00,0.69327,0.69327,0.69317,0.69324,119700001.0
2006-03-17 02:54:00,0.69324,0.69329,0.69321,0.69323,209899997.0
2006-03-17 02:55:00,0.6933,0.6933,0.69322,0.69322,62999999.0
2006-03-17 02:56:00,0.69317,0.69323,0.69313,0.69323,113300002.0
2006-03-17 02:57:00,0.69329,0.69333,0.69323,0.69326,130900001.0
2006-03-17 02:58:00,0.69326,0.69326,0.69313,0.69322,159500006.0
2006-03-17 02:59:00,0.69322,0.69331,0.69322,0.69329,75700003.0
2006-03-17 03:00:00,0.69331,0.69335,0.69324,0.69325,68500000.0
2006-03-17 03:01:00,0.69325,0.6933,0.69321,0.69321,165800000.0
2006-03-17 03:02:00,0.69321,0.69323,0.69317,0.69317,155799997.0
2006-03-17 03:03:00,0.69312,0.69317,0.69312,0.69317,137100001.0
2006-03-17 03:04:00,0.69317,0.69318,0.69309,0.69309,85700000.0
2006-03-17 03:05:00,0.69314,0.69319,0.69312,0.69318,192799999.0
2006-03-17 03:06:00,0.69322,0.69329,0.69317,0.69329,144499999.0
2006-03-17 03:07:00,0.69327,0.69336,0.69326,0.69329,191999996.0
2006-03-17 03:08:00,0.69329,0.69332,0.69329,0.69332,72700001.0
2006-03-17 03:09:00,0.6933,0.6933,0.69318,0.69325,108400002.0
2006-03-17 03:10:00,0.69329,0.6933,0.69324,0.69329,94099999.0
2006-03-17 03:11:00,0.69324,0.69327,0.69323,0.69323,73500001.0
2006-03-17 03:12:00,0.69325,0.69328,0.69322,0.69323,110600002.0
2006-03-17 03:13:00,0.69322,0.69322,0.6931,0.69322,87699999.0
2006-03-17 03:14:00,0.69317,0.69321,0.69311,0.69321,135500001.0
2006-03-17 03:15:00,0.69317,0.6932,0.69314,0.6932,171400003.0
2006-03-17 03:16:00,0.69318,0.69318,0.69308,0.69309,76600001.0
2006-03-17 03:17:00,0.69315,0.69317,0.69312,0.69317,112899997.0
2006-03-17 03:18:00,0.69315,0.69316,0.69309,0.69316,163200001.0
2006-03-17 03:19:00,0.69315,0.69315,0.69315,0.69315,48699999.0
2006-03-17 03:20:00,0.69315,0.69315,0.6931,0.6931,58900001.0
2006-03-17 03:21:00,0.6931,0.69317,0.6931,0.69317,11600000.0
2006-03-17 03:22:00,0.69317,0.69319,0.69317,0.69319,27100000.0
2006-03-17 03:23:00,0.69317,0.69317,0.69317,0.69317,7300000.0
2006-03-17 03:24:00,0.69318,0.69318,0.69317,0.69317,70300003.0
2006-03-17 03:25:00,0.69313,0.6932,0.69313,0.69314,104800002.0
2006-03-17 03:26:00,0.69311,0.69311,0.69307,0.69307,34300000.0
2006-03-17 03:27:00,0.69309,0.69314,0.69307,0.6931,128800000.0
2006-03-17 03:28:00,0.69312,0.69315,0.6931,0.69312,103999997.0
2006-03-17 03:29:00,0.6931,0.6931,0.6931,0.6931,4800000.0
2006-03-17 03:30:00,0.69308,0.69308,0.69308,0.69308,4800000.0
2006-03-17 03:31:00,0.69312,0.69312,0.69308,0.69308,60700001.0
2006-03-17 03:32:00,0.69305,0.69315,0.69299,0.69315,160400002.0
2006-03-17 03:33:00,0.69316,0.69316,0.69301,0.6931,126400002.0
2006-03-17 03:34:00,0.69312,0.69315,0.69307,0.69313,155200001.0
2006-03-17 03:35:00,0.69315,0.69322,0.69315,0.6932,150700004.0
2006-03-17 03:36:00,0.69322,0.69327,0.6932,0.69322,110100002.0
2006-03-17 03:37:00,0.69316,0.69325,0.69309,0.69316,284199999.0
2006-03-17 03:38:00,0.69317,0.69319,0.6931,0.6931,232000005.0
2006-03-17 03:39:00,0.69322,0.69335,0.69322,0.69329,147200000.0
2006-03-17 03:40:00,0.69327,0.6933,0.69325,0.6933,203799995.0
2006-03-17 03:41:00,0.69332,0.69332,0.69319,0.69323,155599999.0
2006-03-17 03:42:00,0.69326,0.69327,0.69322,0.69322,150800000.0
2006-03-17 03:43:00,0.69323,0.69333,0.69323,0.69328,90800001.0
2006-03-17 03:44:00,0.69329,0.6933,0.69329,0.6933,1700000.0
2006-03-17 03:45:00,0.69332,0.69339,0.6933,0.69332,151200001.0
2006-03-17 03:46:00,0.69327,0.69332,0.69326,0.69328,150599998.0
2006-03-17 03:47:00,0.69326,0.6933,0.69324,0.6933,116000001.0
2006-03-17 03:48:00,0.69327,0.69333,0.69327,0.69333,47800001.0
2006-03-17 03:49:00,0.6933,0.6933,0.69322,0.69328,135500003.0
2006-03-17 03:50:00,0.69325,0.69328,0.69325,0.69328,22600000.0
2006-03-17 03:51:00,0.69326,0.69331,0.69317,0.69317,166000001.0
2006-03-17 03:52:00,0.69323,0.69323,0.6932,0.6932,31100001.0
2006-03-17 03:53:00,0.69325,0.69325,0.69321,0.69322,78300001.0
2006-03-17 03:54:00,0.69329,0.69332,0.69327,0.69328,120899999.0
2006-03-17 03:55:00,0.69329,0.6933,0.69324,0.6933,144400002.0
2006-03-17 03:56:00,0.69331,0.69331,0.69322,0.69322,132200003.0
2006-03-17 03:57:00,0.69326,0.6933,0.69326,0.6933,123200002.0
2006-03-17 03:58:00,0.69323,0.69332,0.69323,0.6933,159800000.0
2006-03-17 03:59:00,0.69331,0.69336,0.69328,0.69328,170699999.0
2006-03-17 04:00:00,0.69332,0.69332,0.69324,0.6933,86900000.0
2006-03-17 04:01:00,0.69327,0.69333,0.69326,0.6933,132100000.0
2006-03-17 04:02:00,0.69324,0.69324,0.69315,0.69318,162900000.0
2006-03-17 04:03:00,0.69324,0.69324,0.69319,0.6932,176299997.0
2006-03-17 04:04:00,0.69321,0.69324,0.69319,0.69323,214800001.0
2006-03-17 04:05:00,0.6932,0.69322,0.69317,0.69321,205899998.0
2006-03-17 04:06:00,0.69326,0.69326,0.69317,0.69319,38200001.0
2006-03-17 04:07:00,0.69322,0.6933,0.69322,0.69325,184600002.0
2006-03-17 04:08:00,0.69322,0.69322,0.6932,0.6932,1600000.0
2006-03-17 04:09:00,0.69325,0.69325,0.69325,0.69325,46600001.0
2006-03-17 04:10:00,0.69323,0.69323,0.69319,0.69319,42400001.0
2006-03-17 04:11:00,0.69323,0.69327,0.6932,0.6932,105100000.0
2006-03-17 04:12:00,0.69323,0.69324,0.69319,0.69324,89500002.0
2006-03-17 04:13:00,0.69321,0.69324,0.69321,0.69322,51900000.0
2006-03-17 04:14:00,0.69317,0.69317,0.69316,0.69316,30199999.0
2006-03-17 04:15:00,0.69322,0.69328,0.6932,0.69328,122499999.0
2006-03-17 04:16:00,0.69328,0.69334,0.69327,0.69331,220099993.0
2006-03-17 04:17:00,0.69322,0.69329,0.69322,0.69325,157800002.0
2006-03-17 04:18:00,0.69323,0.69324,0.69314,0.69324,122999998.0
2006-03-17 04:19:00,0.69324,0.69326,0.69319,0.6932,202500002.0
2006-03-17 04:20:00,0.69322,0.69327,0.69322,0.69326,92699998.0
2006-03-17 04:21:00,0.69328,0.6933,0.69328,0.6933,82500000.0
2006-03-17 04:22:00,0.69328,0.69331,0.69325,0.69325,248399999.0
2006-03-17 04:23:00,0.69325,0.69335,0.69323,0.69328,97399999.0
2006-03-17 04:24:00,0.69327,0.69336,0.69327,0.69332,191399997.0
2006-03-17 04:25:00,0.69337,0.69353,0.69337,0.69345,91700000.0
2006-03-17 04:26:00,0.6934,0.69344,0.69335,0.69338,171500004.0
2006-03-17 04:27:00,0.6934,0.69347,0.69338,0.69347,29799999.0
2006-03-17 04:28:00,0.6934,0.69341,0.69333,0.69333,75700002.0
2006-03-17 04:29:00,0.69334,0.69339,0.69333,0.69333,159799997.0
2006-03-17 04:30:00,0.69315,0.69315,0.69282,0.69311,75800002.0
2006-03-17 04:31:00,0.69316,0.6932,0.69307,0.6932,186300004.0
2006-03-17 04:32:00,0.69322,0.69322,0.69315,0.69317,93099999.0
2006-03-17 04:33:00,0.69313,0.69325,0.69312,0.69312,186799999.0
2006-03-17 04:34:00,0.69315,0.69324,0.69315,0.69315,85400000.0
2006-03-17 04:35:00,0.69312,0.69312,0.69305,0.69306,132400004.0
2006-03-17 04:36:00,0.69313,0.69317,0.69307,0.69315,158799995.0
2006-03-17 04:37:00,0.69308,0.69318,0.69308,0.69318,147499996.0
2006-03-17 04:38:00,0.69318,0.69324,0.69315,0.69321,114299999.0
2006-03-17 04:39:00,0.69317,0.69319,0.69311,0.69314,299700004.0
2006-03-17 04:40:00,0.6932,0.6932,0.69318,0.69318,23200000.0
2006-03-17 04:41:00,0.69318,0.69318,0.6931,0.6931,118200000.0
2006-03-17 04:42:00,0.69314,0.69314,0.69308,0.69312,117300002.0
2006-03-17 04:43:00,0.69309,0.69313,0.69308,0.6931,114800001.0
2006-03-17 04:44:00,0.6931,0.69319,0.6931,0.69314,227299996.0
2006-03-17 04:45:00,0.69307,0.69322,0.69307,0.69322,156800000.0
2006-03-17 04:46:00,0.69323,0.69323,0.6932,0.69321,136900001.0
2006-03-17 04:47:00,0.69321,0.69324,0.6932,0.69324,64499999.0
2006-03-17 04:48:00,0.69322,0.69323,0.69314,0.6932,188200000.0
2006-03-17 04:49:00,0.69322,0.69328,0.69318,0.69328,97699997.0
2006-03-17 04:50:00,0.69327,0.69328,0.69321,0.69323,97999999.0
2006-03-17 04:51:00,0.69324,0.69325,0.69324,0.69325,21500001.0
2006-03-17 04:52:00,0.69327,0.6933,0.69327,0.6933,8800000.0
2006-03-17 04:53:00,0.69332,0.6934,0.6933,0.69338,95700001.0
2006-03-17 04:54:00,0.6934,0.6934,0.6934,0.6934,51800001.0
2006-03-17 04:55:00,0.69336,0.69337,0.69331,0.69332,144599996.0
2006-03-17 04:56:00,0.69331,0.6934,0.6933,0.6934,136800004.0
2006-03-17 04:57:00,0.69336,0.6934,0.69336,0.6934,54599999.0
2006-03-17 04:58:00,0.69333,0.69338,0.69333,0.69336,177499998.0
2006-03-17 04:59:00,0.69336,0.69337,0.69336,0.69336,75000001.0
2006-03-17 05:00:00,0.69335,0.69336,0.69335,0.69335,101700000.0
2006-03-17 05:01:00,0.69333,0.69345,0.69333,0.69338,160300001.0
2006-03-17 05:02:00,0.69342,0.69347,0.69339,0.69342,165099999.0
2006-03-17 05:03:00,0.69341,0.69341,0.69332,0.69333,159499997.0
2006-03-17 05:04:00,0.69331,0.69337,0.69331,0.69337,81200000.0
2006-03-17 05:05:00,0.69332,0.69336,0.69329,0.69329,63699999.0
2006-03-17 05:06:00,0.69332,0.69332,0.69331,0.69331,37700000.0
2006-03-17 05:07:00,0.6933,0.69333,0.69325,0.69333,121199997.0
2006-03-17 05:08:00,0.69331,0.69337,0.6933,0.6933,184199997.0
2006-03-17 05:09:00,0.69328,0.69345,0.69328,0.69345,136400001.0
2006-03-17 05:10:00,0.69343,0.69343,0.69332,0.69343,147000005.0
2006-03-17 05:11:00,0.69343,0.69347,0.69337,0.69337,214300000.0
2006-03-17 05:12:00,0.69346,0.69346,0.69344,0.69344,47000000.0
2006-03-17 05:13:00,0.69351,0.69354,0.69348,0.69354,269599997.0
2006-03-17 05:14:00,0.69356,0.69358,0.69352,0.69353,134900001.0
2006-03-17 05:15:00,0.69353,0.69359,0.69353,0.69359,96100001.0
2006-03-17 05:16:00,0.69354,0.69357,0.69346,0.69357,165300002.0
2006-03-17 05:17:00,0.69354,0.69354,0.69349,0.69351,89299999.0
2006-03-17 05:18:00,0.69342,0.69345,0.69336,0.69336,177400000.0
2006-03-17 05:19:00,0.69336,0.69337,0.69332,0.69335,141600002.0
2006-03-17 05:20:00,0.69339,0.69343,0.69333,0.69333,221799995.0
2006-03-17 05:21:00,0.69331,0.69331,0.69329,0.69329,63799999.0
2006-03-17 05:22:00,0.69331,0.69331,0.69316,0.69323,117300002.0
2006-03-17 05:23:00,0.69331,0.69333,0.69326,0.69333,274099994.0
2006-03-17 05:24:00,0.69327,0.69327,0.69315,0.69315,134700004.0
2006-03-17 05:25:00,0.69317,0.69324,0.69315,0.69316,189500003.0
2006-03-17 05:26:00,0.69313,0.69317,0.69307,0.69307,181500000.0
2006-03-17 05:27:00,0.6931,0.69311,0.6931,0.69311,3200000.0
2006-03-17 05:28:00,0.69312,0.6932,0.69312,0.69313,95100000.0
2006-03-17 05:29:00,0.69316,0.69317,0.69307,0.69313,143400002.0
2006-03-17 05:30:00,0.69313,0.69315,0.6931,0.6931,69699997.0
2006-03-17 05:31:00,0.69312,0.69316,0.69312,0.69316,77700000.0
2006-03-17 05:32:00,0.69315,0.69324,0.69315,0.69318,179499997.0
2006-03-17 05:33:00,0.69315,0.69322,0.69315,0.69318,179999997.0
2006-03-17 05:34:00,0.69315,0.69323,0.69315,0.69321,99100000.0
2006-03-17 05:35:00,0.69324,0.69324,0.6932,0.6932,95500001.0
2006-03-17 05:36:00,0.69316,0.69319,0.69316,0.69319,61900002.0
2006-03-17 05:37:00,0.69313,0.69317,0.69312,0.69317,90900001.0
2006-03-17 05:38:00,0.6932,0.69323,0.6932,0.69323,29699999.0
2006-03-17 05:39:00,0.6932,0.6932,0.69317,0.69317,39000000.0
2006-03-17 05:40:00,0.69322,0.69322,0.69314,0.69315,64100002.0
2006-03-17 05:41:00,0.69315,0.69315,0.69312,0.69315,66200002.0
2006-03-17 05:42:00,0.69313,0.69314,0.6931,0.6931,94399997.0
2006-03-17 05:43:00,0.69308,0.69308,0.69302,0.69305,18500000.0
2006-03-17 05:44:00,0.6931,0.6931,0.69308,0.69309,50599999.0
2006-03-17 05:45:00,0.69311,0.69317,0.69308,0.69308,98200000.0
2006-03-17 05:46:00,0.69313,0.69313,0.69304,0.6931,130300003.0
2006-03-17 05:47:00,0.69304,0.69307,0.693,0.69303,237799999.0
2006-03-17 05:48:00,0.693,0.69306,0.69299,0.69299,104200001.0
2006-03-17 05:49:00,0.69302,0.69306,0.69296,0.69296,105799999.0
2006-03-17 05:50:00,0.69297,0.69297,0.69292,0.69292,98200001.0
2006-03-17 05:51:00,0.69295,0.69295,0.69287,0.69295,90299998.0
2006-03-17 05:52:00,0.69293,0.69295,0.69287,0.69295,145699999.0
2006-03-17 05:53:00,0.69293,0.69299,0.69292,0.69292,210999999.0
2006-03-17 05:54:00,0.69292,0.693,0.69292,0.69298,121099999.0
2006-03-17 05:55:00,0.69299,0.69299,0.69292,0.69292,45900001.0
2006-03-17 05:56:00,0.69292,0.69297,0.69292,0.69297,47899998.0
2006-03-17 05:57:00,0.69292,0.69301,0.69292,0.693,107299998.0
2006-03-17 05:58:00,0.69301,0.69301,0.69292,0.69292,70100001.0
2006-03-17 05:59:00,0.69293,0.69293,0.69293,0.69293,19900000.0
2006-03-17 06:00:00,0.69293,0.69295,0.69292,0.69295,136199998.0
2006-03-17 06:01:00,0.69295,0.69299,0.69295,0.69299,123599999.0
2006-03-17 06:02:00,0.69297,0.69297,0.69297,0.69297,800000.0
2006-03-17 06:03:00,0.693,0.69303,0.69297,0.69297,134200000.0
2006-03-17 06:04:00,0.69291,0.69291,0.69291,0.69291,38300000.0
2006-03-17 06:05:00,0.6929,0.69293,0.69287,0.69287,85900001.0
2006-03-17 06:06:00,0.69285,0.69293,0.69285,0.69291,150300001.0
2006-03-17 06:07:00,0.69293,0.69295,0.69287,0.69295,171700002.0
2006-03-17 06:08:00,0.69295,0.69295,0.69292,0.69292,37700002.0
2006-03-17 06:09:00,0.69289,0.69293,0.69289,0.69293,57900001.0
2006-03-17 06:10:00,0.69293,0.69293,0.69291,0.69291,72500000.0
2006-03-17 06:11:00,0.69294,0.69294,0.69293,0.69293,26400000.0
2006-03-17 06:12:00,0.69298,0.69299,0.69292,0.69292,99300000.0
2006-03-17 06:13:00,0.69292,0.69292,0.69292,0.69292,12800000.0
2006-03-17 06:14:00,0.6929,0.69295,0.6929,0.69295,137700004.0
2006-03-17 06:15:00,0.69296,0.69299,0.69291,0.69291,148500001.0
2006-03-17 06:16:00,0.69295,0.693,0.69292,0.693,230000002.0
2006-03-17 06:17:00,0.69298,0.69299,0.69292,0.69293,233099998.0
2006-03-17 06:18:00,0.69288,0.6929,0.69288,0.6929,28600001.0
2006-03-17 06:19:00,0.69295,0.69295,0.69293,0.69295,31100001.0
2006-03-17 06:20:00,0.69292,0.69295,0.69292,0.69293,74300001.0
2006-03-17 06:21:00,0.69295,0.69295,0.69295,0.69295,23800000.0
2006-03-17 06:22:00,0.69295,0.69295,0.69295,0.69295,34000000.0
2006-03-17 06:23:00,0.69295,0.69297,0.6929,0.69292,221400000.0
2006-03-17 06:24:00,0.69292,0.69297,0.6929,0.69292,73200001.0
2006-03-17 06:25:00,0.69293,0.69293,0.69287,0.6929,126400000.0
2006-03-17 06:26:00,0.69293,0.69302,0.69293,0.69298,34000000.0
2006-03-17 06:27:00,0.693,0.693,0.69295,0.69295,156600001.0
2006-03-17 06:28:00,0.69296,0.69296,0.69291,0.69291,80600003.0
2006-03-17 06:29:00,0.69297,0.69298,0.69296,0.69296,206499999.0
2006-03-17 06:30:00,0.69295,0.69301,0.69294,0.69301,62500000.0
2006-03-17 06:31:00,0.69298,0.693,0.69293,0.69296,130100000.0
2006-03-17 06:32:00,0.693,0.693,0.693,0.693,29500000.0
2006-03-17 06:33:00,0.69298,0.69298,0.69298,0.69298,16200001.0
2006-03-17 06:34:00,0.69298,0.693,0.69298,0.693,23100000.0
2006-03-17 06:35:00,0.693,0.693,0.693,0.693,18300000.0
2006-03-17 06:36:00,0.69297,0.69297,0.69295,0.69296,70400002.0
2006-03-17 06:37:00,0.69297,0.69298,0.6929,0.69298,80000001.0
2006-03-17 06:38:00,0.69295,0.69298,0.69295,0.69298,73300001.0
2006-03-17 06:39:00,0.693,0.693,0.69295,0.69295,103900000.0
2006-03-17 06:40:00,0.693,0.69302,0.69298,0.69302,91899998.0
2006-03-17 06:41:00,0.693,0.69301,0.693,0.69301,23100000.0
2006-03-17 06:42:00,0.69298,0.69299,0.69296,0.69296,44799998.0
2006-03-17 06:43:00,0.69304,0.69309,0.69304,0.69309,56600001.0
2006-03-17 06:44:00,0.69315,0.69316,0.69307,0.69307,137099999.0
2006-03-17 06:45:00,0.69314,0.69317,0.69308,0.69308,164299998.0
2006-03-17 06:46:00,0.6931,0.69315,0.69307,0.6931,122599999.0
2006-03-17 06:47:00,0.69312,0.69318,0.69312,0.69315,98199998.0
2006-03-17 06:48:00,0.69311,0.69313,0.6931,0.69312,170299998.0
2006-03-17 06:49:00,0.69313,0.69313,0.69312,0.69312,15200000.0
2006-03-17 06:50:00,0.69303,0.69304,0.69303,0.69304,66199998.0
2006-03-17 06:51:00,0.69301,0.69303,0.69295,0.693,170799998.0
2006-03-17 06:52:00,0.69297,0.69306,0.69297,0.69306,83000001.0
2006-03-17 06:53:00,0.69308,0.69308,0.693,0.693,51000001.0
2006-03-17 06:54:00,0.693,0.693,0.69299,0.69299,70199999.0
2006-03-17 06:55:00,0.693,0.69303,0.69297,0.69297,32000000.0
2006-03-17 06:56:00,0.69295,0.69304,0.69294,0.69294,141699998.0
2006-03-17 06:57:00,0.6929,0.6929,0.6929,0.6929,4800000.0
2006-03-17 06:58:00,0.69295,0.69295,0.69295,0.69295,7900000.0
2006-03-17 06:59:00,0.6929,0.69294,0.6929,0.69294,107900000.0
2006-03-17 07:00:00,0.69293,0.69293,0.69285,0.69291,179500000.0
2006-03-17 07:01:00,0.69291,0.69293,0.69289,0.69291,147299999.0
2006-03-17 07:02:00,0.69292,0.69294,0.69287,0.69287,115600002.0
2006-03-17 07:03:00,0.6929,0.69292,0.6929,0.69292,4800000.0
2006-03-17 07:04:00,0.69287,0.69293,0.69287,0.69293,38600000.0
2006-03-17 07:05:00,0.69287,0.69287,0.69287,0.69287,8700000.0
2006-03-17 07:06:00,0.6929,0.6929,0.69287,0.69288,11200000.0
2006-03-17 07:07:00,0.69288,0.69288,0.69287,0.69287,85499999.0
2006-03-17 07:08:00,0.69287,0.6929,0.69287,0.69287,56399998.0
2006-03-17 07:09:00,0.69287,0.6929,0.69287,0.6929,91099998.0
2006-03-17 07:10:00,0.69287,0.69288,0.69285,0.69287,139600001.0
2006-03-17 07:11:00,0.6929,0.69293,0.69289,0.6929,154000002.0
2006-03-17 07:12:00,0.69285,0.69285,0.69285,0.69285,800000.0
2006-03-17 07:13:00,0.69288,0.69293,0.69288,0.6929,47699998.0
2006-03-17 07:14:00,0.6929,0.69293,0.69283,0.69287,183099998.0
2006-03-17 07:15:00,0.6929,0.6929,0.69287,0.6929,119099999.0
2006-03-17 07:16:00,0.6929,0.6929,0.69287,0.6929,108399997.0
2006-03-17 07:17:00,0.69287,0.6929,0.69287,0.6929,114500002.0
2006-03-17 07:18:00,0.6929,0.6929,0.69285,0.69287,64699999.0
2006-03-17 07:19:00,0.69288,0.69295,0.69288,0.69288,144400004.0
2006-03-17 07:20:00,0.69289,0.69293,0.69285,0.69285,133799999.0
2006-03-17 07:21:00,0.6929,0.6929,0.69287,0.69287,190899997.0
2006-03-17 07:22:00,0.69288,0.69289,0.69283,0.69286,115699998.0
2006-03-17 07:23:00,0.69286,0.69286,0.69284,0.69284,62199998.0
2006-03-17 07:24:00,0.69281,0.69288,0.69277,0.69277,98099998.0
2006-03-17 07:25:00,0.69281,0.69283,0.69277,0.69277,145799999.0
2006-03-17 07:26:00,0.69275,0.69275,0.69273,0.69273,28800000.0
2006-03-17 07:27:00,0.69275,0.69281,0.69274,0.69276,182600003.0
2006-03-17 07:28:00,0.6927,0.6927,0.6927,0.6927,8000000.0
2006-03-17 07:29:00,0.69275,0.69275,0.6927,0.69275,110999999.0
2006-03-17 07:30:00,0.69273,0.69275,0.6927,0.69273,201399998.0
2006-03-17 07:31:00,0.69277,0.69277,0.69273,0.69273,56599999.0
2006-03-17 07:32:00,0.69273,0.69275,0.6927,0.69275,111099999.0
2006-03-17 07:33:00,0.69275,0.69275,0.69273,0.69273,127200004.0
2006-03-17 07:34:00,0.6927,0.69278,0.6927,0.69278,226100002.0
2006-03-17 07:35:00,0.69281,0.69283,0.69278,0.69283,56200001.0
2006-03-17 07:36:00,0.69287,0.6929,0.69279,0.69283,146500001.0
2006-03-17 07:37:00,0.69288,0.69288,0.6928,0.69282,194199997.0
2006-03-17 07:38:00,0.6928,0.6928,0.69273,0.69278,172899999.0
2006-03-17 07:39:00,0.69276,0.6928,0.69276,0.69276,119200002.0
2006-03-17 07:40:00,0.69283,0.69287,0.69283,0.69286,98000000.0
2006-03-17 07:41:00,0.69285,0.6929,0.69283,0.6929,214299998.0
2006-03-17 07:42:00,0.69286,0.69287,0.69284,0.69284,106300000.0
2006-03-17 07:43:00,0.6928,0.69286,0.6928,0.69283,117899999.0
2006-03-17 07:44:00,0.6928,0.69283,0.6928,0.69283,69500002.0
2006-03-17 07:45:00,0.69281,0.69287,0.69277,0.69277,95799998.0
2006-03-17 07:46:00,0.69271,0.69278,0.6927,0.6927,65100001.0
2006-03-17 07:47:00,0.69276,0.6928,0.69276,0.6928,51000002.0
2006-03-17 07:48:00,0.69277,0.69283,0.69277,0.6928,99099998.0
2006-03-17 07:49:00,0.69284,0.69284,0.69274,0.69278,187499999.0
2006-03-17 07:50:00,0.6928,0.6928,0.69277,0.69278,67200002.0
2006-03-17 07:51:00,0.69275,0.69283,0.69275,0.69277,124200004.0
2006-03-17 07:52:00,0.6928,0.6928,0.69277,0.69277,12000000.0
2006-03-17 07:53:00,0.69282,0.69282,0.69281,0.69281,35900000.0
2006-03-17 07:54:00,0.69282,0.69282,0.69277,0.69277,81299997.0
2006-03-17 07:55:00,0.69283,0.69285,0.69281,0.69285,36500001.0
2006-03-17 07:56:00,0.6928,0.69288,0.6928,0.69288,131499999.0
2006-03-17 07:57:00,0.69286,0.69294,0.69283,0.6929,201800001.0
2006-03-17 07:58:00,0.69291,0.69294,0.69287,0.6929,151899995.0
2006-03-17 07:59:00,0.69293,0.69293,0.69288,0.6929,176700002.0
2006-03-17 08:00:00,0.69287,0.69287,0.69281,0.69286,262600004.0
2006-03-17 08:01:00,0.69288,0.69296,0.69287,0.69293,142500000.0
2006-03-17 08:02:00,0.69293,0.69297,0.69288,0.69288,232499999.0
2006-03-17 08:03:00,0.69291,0.69293,0.69288,0.69289,65800000.0
2006-03-17 08:04:00,0.69281,0.69281,0.69276,0.6928,21600000.0
2006-03-17 08:05:00,0.69279,0.69283,0.69275,0.69275,116700001.0
2006-03-17 08:06:00,0.69273,0.69277,0.6927,0.69277,198299997.0
2006-03-17 08:07:00,0.69277,0.69282,0.6927,0.69273,240499994.0
2006-03-17 08:08:00,0.69281,0.69284,0.69281,0.69284,50300000.0
2006-03-17 08:09:00,0.69292,0.69293,0.69292,0.69293,51800001.0
2006-03-17 08:10:00,0.69297,0.69298,0.69294,0.69295,115400003.0
2006-03-17 08:11:00,0.6929,0.69292,0.69284,0.69288,139500000.0
2006-03-17 08:12:00,0.69291,0.69291,0.69281,0.69288,153199998.0
2006-03-17 08:13:00,0.69286,0.6929,0.69285,0.6929,128499999.0
2006-03-17 08:14:00,0.69287,0.6929,0.69283,0.6929,156399997.0
2006-03-17 08:15:00,0.69294,0.69294,0.69289,0.69289,79699999.0
2006-03-17 08:16:00,0.6929,0.69292,0.69286,0.69288,44800000.0
2006-03-17 08:17:00,0.69288,0.69289,0.69287,0.69289,19200000.0
2006-03-17 08:18:00,0.69284,0.69287,0.69282,0.69282,83600004.0
2006-03-17 08:19:00,0.69274,0.69274,0.69274,0.69274,37800001.0
2006-03-17 08:20:00,0.69273,0.69276,0.69273,0.69273,85200002.0
2006-03-17 08:21:00,0.69271,0.69271,0.69266,0.69266,85100001.0
2006-03-17 08:22:00,0.69273,0.69275,0.69266,0.69271,217500000.0
2006-03-17 08:23:00,0.69277,0.69281,0.69277,0.69281,21400000.0
2006-03-17 08:24:00,0.69278,0.69278,0.69275,0.69276,144100000.0
2006-03-17 08:25:00,0.69272,0.69281,0.69272,0.69277,58999998.0
2006-03-17 08:26:00,0.69279,0.69279,0.69276,0.69276,24700000.0
2006-03-17 08:27:00,0.69285,0.69292,0.69285,0.69287,72500002.0
2006-03-17 08:28:00,0.6929,0.6929,0.6929,0.6929,800000.0
2006-03-17 08:29:00,0.69288,0.69292,0.69286,0.69286,82800002.0
2006-03-17 08:30:00,0.69287,0.69289,0.69284,0.69289,132200003.0
2006-03-17 08:31:00,0.69285,0.69288,0.69277,0.69277,206399999.0
2006-03-17 08:32:00,0.69276,0.69296,0.69276,0.69296,137399998.0
2006-03-17 08:33:00,0.69297,0.69297,0.69292,0.69293,86399998.0
2006-03-17 08:34:00,0.69295,0.693,0.69293,0.69293,113300001.0
2006-03-17 08:35:00,0.6929,0.69298,0.6929,0.69295,121099998.0
2006-03-17 08:36:00,0.69292,0.69297,0.69288,0.69288,60300002.0
2006-03-17 08:37:00,0.69287,0.69289,0.6928,0.69286,223000000.0
2006-03-17 08:38:00,0.69283,0.69283,0.69278,0.69282,135500000.0
2006-03-17 08:39:00,0.69281,0.69289,0.69281,0.69286,93900002.0
2006-03-17 08:40:00,0.69279,0.69282,0.69278,0.69281,122999998.0
2006-03-17 08:41:00,0.69278,0.69278,0.69277,0.69277,31400000.0
2006-03-17 08:42:00,0.69275,0.69284,0.69275,0.69277,134900004.0
2006-03-17 08:43:00,0.69271,0.69274,0.69266,0.69266,152400003.0
2006-03-17 08:44:00,0.69268,0.69273,0.69268,0.69273,107099999.0
2006-03-17 08:45:00,0.69269,0.69273,0.69269,0.6927,153800001.0
2006-03-17 08:46:00,0.69267,0.69273,0.69264,0.69273,87699999.0
2006-03-17 08:47:00,0.69274,0.69279,0.69274,0.69278,87600001.0
2006-03-17 08:48:00,0.69279,0.69285,0.69275,0.69275,149200003.0
2006-03-17 08:49:00,0.69276,0.6928,0.69275,0.69276,158999997.0
2006-03-17 08:50:00,0.69279,0.69283,0.69277,0.69278,114000001.0
2006-03-17 08:51:00,0.69281,0.69283,0.6928,0.69281,117600001.0
2006-03-17 08:52:00,0.6928,0.69286,0.6928,0.69285,121700000.0
2006-03-17 08:53:00,0.69278,0.69278,0.69273,0.69275,94899999.0
2006-03-17 08:54:00,0.69275,0.6928,0.6927,0.6927,94200000.0
2006-03-17 08:55:00,0.69278,0.69278,0.69278,0.69278,51200001.0
2006-03-17 08:56:00,0.69274,0.69279,0.69271,0.69276,142900002.0
2006-03-17 08:57:00,0.69274,0.69281,0.6927,0.69279,124899998.0
2006-03-17 08:58:00,0.6928,0.69281,0.69273,0.69281,134200003.0
2006-03-17 08:59:00,0.69276,0.69282,0.69271,0.69274,128699996.0
2006-03-17 09:00:00,0.69276,0.69277,0.69263,0.69263,188199997.0
2006-03-17 09:01:00,0.69267,0.69268,0.69259,0.69263,203700000.0
2006-03-17 09:02:00,0.69264,0.69264,0.69258,0.69258,85500001.0
2006-03-17 09:03:00,0.69259,0.69261,0.69256,0.69256,102799998.0
2006-03-17 09:04:00,0.69258,0.69258,0.69251,0.69253,115700001.0
2006-03-17 09:05:00,0.69253,0.69258,0.69245,0.69256,188400003.0
2006-03-17 09:06:00,0.69257,0.69262,0.69256,0.6926,169700000.0
2006-03-17 09:07:00,0.69261,0.69262,0.69256,0.69258,70100002.0
2006-03-17 09:08:00,0.69254,0.69261,0.69251,0.69251,211400001.0
2006-03-17 09:09:00,0.69253,0.69262,0.6925,0.69262,238999998.0
2006-03-17 09:10:00,0.69251,0.69259,0.69246,0.69253,187199998.0
2006-03-17 09:11:00,0.69249,0.69254,0.69247,0.69254,142500004.0
2006-03-17 09:12:00,0.69257,0.69265,0.69257,0.69265,57800001.0
2006-03-17 09:13:00,0.69276,0.69283,0.69276,0.69283,48600002.0
2006-03-17 09:14:00,0.69289,0.69289,0.69278,0.69278,49800001.0
2006-03-17 09:15:00,0.69277,0.69278,0.69275,0.69276,65499999.0
2006-03-17 09:16:00,0.69276,0.69277,0.69269,0.69276,159600002.0
2006-03-17 09:17:00,0.69275,0.69285,0.69275,0.69279,82700002.0
2006-03-17 09:18:00,0.69282,0.69288,0.69281,0.69288,124000001.0
2006-03-17 09:19:00,0.69287,0.69302,0.69287,0.693,109200002.0
2006-03-17 09:20:00,0.69297,0.69304,0.69295,0.69295,330099993.0
2006-03-17 09:21:00,0.693,0.69315,0.69297,0.69315,91100000.0
2006-03-17 09:22:00,0.69312,0.69315,0.69304,0.69315,66800000.0
2006-03-17 09:23:00,0.69308,0.69315,0.69306,0.69312,164300001.0
2006-03-17 09:24:00,0.69307,0.69307,0.693,0.693,70199999.0
2006-03-17 09:25:00,0.693,0.69304,0.69299,0.69304,268299998.0
2006-03-17 09:26:00,0.69305,0.69307,0.69298,0.69298,97100001.0
2006-03-17 09:27:00,0.69304,0.69315,0.69304,0.69314,175899997.0
2006-03-17 09:28:00,0.69317,0.69317,0.69312,0.69312,135699997.0
2006-03-17 09:29:00,0.69313,0.69315,0.69307,0.69307,171600004.0
2006-03-17 09:30:00,0.69306,0.69307,0.69288,0.69288,92800002.0
2006-03-17 09:31:00,0.6928,0.69283,0.6928,0.69281,66499999.0
2006-03-17 09:32:00,0.69279,0.69282,0.69279,0.6928,180300001.0
2006-03-17 09:33:00,0.69279,0.69289,0.69276,0.69289,173300002.0
2006-03-17 09:34:00,0.69291,0.69293,0.69284,0.69289,80400002.0
2006-03-17 09:35:00,0.693,0.69307,0.69295,0.69307,110600000.0
2006-03-17 09:36:00,0.69311,0.69314,0.69304,0.69304,217600004.0
2006-03-17 09:37:00,0.69309,0.69315,0.69308,0.69315,258399994.0
2006-03-17 09:38:00,0.69315,0.69315,0.69305,0.69306,202700005.0
2006-03-17 09:39:00,0.693,0.69308,0.693,0.69303,100799999.0
2006-03-17 09:40:00,0.69301,0.69301,0.69299,0.69299,120399996.0
2006-03-17 09:41:00,0.69301,0.69314,0.69301,0.69305,192000000.0
2006-03-17 09:42:00,0.69307,0.69309,0.69297,0.69299,200199999.0
2006-03-17 09:43:00,0.69296,0.69301,0.69285,0.69291,175899998.0
2006-03-17 09:44:00,0.69284,0.69288,0.69284,0.69288,52999999.0
2006-03-17 09:45:00,0.69297,0.69297,0.69292,0.69293,228399996.0
2006-03-17 09:46:00,0.69299,0.69299,0.69293,0.69293,193899997.0
2006-03-17 09:47:00,0.69297,0.69308,0.69297,0.69303,61200000.0
2006-03-17 09:48:00,0.693,0.69303,0.693,0.69302,137099999.0
2006-03-17 09:49:00,0.69303,0.69306,0.69296,0.69301,164099999.0
2006-03-17 09:50:00,0.69307,0.69309,0.69303,0.69308,210899996.0
2006-03-17 09:51:00,0.69309,0.6931,0.69303,0.69307,87400000.0
2006-03-17 09:52:00,0.6931,0.69318,0.69309,0.69312,156399998.0
2006-03-17 09:53:00,0.69308,0.69313,0.69306,0.6931,146399998.0
2006-03-17 09:54:00,0.69305,0.69316,0.69305,0.69316,121700000.0
2006-03-17 09:55:00,0.69307,0.69307,0.693,0.693,11200000.0
2006-03-17 09:56:00,0.69297,0.69297,0.69295,0.69296,7100000.0
2006-03-17 09:57:00,0.69298,0.69298,0.69291,0.69295,134500000.0
2006-03-17 09:58:00,0.69294,0.69294,0.69283,0.69284,109000001.0
2006-03-17 09:59:00,0.69287,0.69291,0.69278,0.69278,146400003.0
2006-03-17 10:00:00,0.69276,0.69281,0.69272,0.69281,119499999.0
2006-03-17 10:01:00,0.69283,0.69283,0.69276,0.69277,250499998.0
2006-03-17 10:02:00,0.69277,0.6928,0.69274,0.69278,193399998.0
2006-03-17 10:03:00,0.6928,0.69283,0.69273,0.69283,252200004.0
2006-03-17 10:04:00,0.69283,0.69288,0.69278,0.69288,165699998.0
2006-03-17 10:05:00,0.69285,0.69293,0.69285,0.69293,63800000.0
2006-03-17 10:06:00,0.69295,0.69311,0.69295,0.6931,146300004.0
2006-03-17 10:07:00,0.69311,0.69321,0.69311,0.6932,123199999.0
2006-03-17 10:08:00,0.69324,0.69331,0.69324,0.69328,150100002.0
2006-03-17 10:09:00,0.69327,0.69334,0.69327,0.69329,61300000.0
2006-03-17 10:10:00,0.69333,0.69338,0.69327,0.69338,115000001.0
2006-03-17 10:11:00,0.69331,0.69338,0.69331,0.69338,73599999.0
2006-03-17 10:12:00,0.69342,0.69342,0.69334,0.69339,114500000.0
2006-03-17 10:13:00,0.69344,0.69353,0.69344,0.69348,112700002.0
2006-03-17 10:14:00,0.69344,0.69351,0.69343,0.69348,159700006.0
2006-03-17 10:15:00,0.69347,0.69356,0.69347,0.69348,194600000.0
2006-03-17 10:16:00,0.69353,0.69367,0.69353,0.69362,193799995.0
2006-03-17 10:17:00,0.69365,0.69385,0.69365,0.69378,118400003.0
2006-03-17 10:18:00,0.69384,0.69384,0.69357,0.69357,155200003.0
2006-03-17 10:19:00,0.69358,0.69361,0.6935,0.6936,145500001.0
2006-03-17 10:20:00,0.6936,0.6936,0.69355,0.69359,150700002.0
2006-03-17 10:21:00,0.69351,0.69351,0.69338,0.69338,130299996.0
2006-03-17 10:22:00,0.69343,0.69348,0.6934,0.69348,145599998.0
2006-03-17 10:23:00,0.69352,0.69355,0.69339,0.69339,172300002.0
2006-03-17 10:24:00,0.69338,0.69343,0.69338,0.69339,114900000.0
2006-03-17 10:25:00,0.6934,0.69344,0.6934,0.69344,42199999.0
2006-03-17 10:26:00,0.6934,0.69349,0.69338,0.69341,134500001.0
2006-03-17 10:27:00,0.69337,0.69341,0.69332,0.69338,94900000.0
2006-03-17 10:28:00,0.69332,0.6934,0.69332,0.69335,251999998.0
2006-03-17 10:29:00,0.69332,0.69337,0.69329,0.69329,279900000.0
2006-03-17 10:30:00,0.69326,0.69333,0.69314,0.69314,129300000.0
2006-03-17 10:31:00,0.6931,0.69315,0.69307,0.69308,112199998.0
2006-03-17 10:32:00,0.69302,0.69309,0.69301,0.69304,163999999.0
2006-03-17 10:33:00,0.69307,0.69313,0.69306,0.69307,147199997.0
2006-03-17 10:34:00,0.6931,0.69316,0.6931,0.69313,204600002.0
2006-03-17 10:35:00,0.69315,0.69325,0.6931,0.69325,133199999.0
2006-03-17 10:36:00,0.69327,0.69327,0.69315,0.6932,170300004.0
2006-03-17 10:37:00,0.69323,0.69323,0.69315,0.69321,147599999.0
2006-03-17 10:38:00,0.69318,0.69324,0.69316,0.6932,232699996.0
2006-03-17 10:39:00,0.69315,0.69334,0.6931,0.69334,133400002.0
2006-03-17 10:40:00,0.69341,0.69354,0.69341,0.69347,184699998.0
2006-03-17 10:41:00,0.6935,0.69356,0.69347,0.69355,145299999.0
2006-03-17 10:42:00,0.69357,0.6936,0.69347,0.69347,167600000.0
2006-03-17 10:43:00,0.69349,0.69351,0.6934,0.69342,154300004.0
2006-03-17 10:44:00,0.69336,0.69342,0.69335,0.69342,105199997.0
2006-03-17 10:45:00,0.69344,0.69346,0.69336,0.69346,141400003.0
2006-03-17 10:46:00,0.69342,0.69353,0.69342,0.6935,113000001.0
2006-03-17 10:47:00,0.69349,0.69352,0.69345,0.6935,156399999.0
2006-03-17 10:48:00,0.69354,0.69361,0.69354,0.69355,163400002.0
2006-03-17 10:49:00,0.69344,0.69353,0.69344,0.69353,109399999.0
2006-03-17 10:50:00,0.69349,0.69355,0.69349,0.69349,152700004.0
2006-03-17 10:51:00,0.6935,0.69357,0.69345,0.69348,116600004.0
2006-03-17 10:52:00,0.69349,0.69356,0.69345,0.69347,250900005.0
2006-03-17 10:53:00,0.69345,0.69345,0.69339,0.69341,82300002.0
2006-03-17 10:54:00,0.69339,0.69339,0.69321,0.69321,80199999.0
2006-03-17 10:55:00,0.69317,0.69328,0.69315,0.69315,220400001.0
2006-03-17 10:56:00,0.69321,0.69327,0.69314,0.69327,222299995.0
2006-03-17 10:57:00,0.69325,0.69333,0.69324,0.69331,123100001.0
2006-03-17 10:58:00,0.69329,0.69329,0.69322,0.69329,145899996.0
2006-03-17 10:59:00,0.69331,0.69341,0.69331,0.69339,157300000.0
2006-03-17 11:00:00,0.69331,0.69339,0.69331,0.69338,229000001.0
2006-03-17 11:01:00,0.69341,0.69343,0.69335,0.69339,79400000.0
2006-03-17 11:02:00,0.69334,0.69339,0.69334,0.69334,189200002.0
2006-03-17 11:03:00,0.69334,0.69338,0.69323,0.69338,112299999.0
2006-03-17 11:04:00,0.69342,0.69348,0.69337,0.69348,149399997.0
2006-03-17 11:05:00,0.69346,0.69347,0.69333,0.69339,263199994.0
2006-03-17 11:06:00,0.69347,0.69354,0.69347,0.69354,153300000.0
2006-03-17 11:07:00,0.69356,0.69374,0.69356,0.69367,104000000.0
2006-03-17 11:08:00,0.69374,0.69374,0.69354,0.6936,218200002.0
2006-03-17 11:09:00,0.69359,0.69363,0.69358,0.69363,130100004.0
2006-03-17 11:10:00,0.69363,0.69363,0.69354,0.69354,84599998.0
2006-03-17 11:11:00,0.6935,0.6935,0.69333,0.69333,71000000.0
2006-03-17 11:12:00,0.69337,0.69343,0.69337,0.69337,220200003.0
2006-03-17 11:13:00,0.69329,0.69339,0.69324,0.69337,222299999.0
2006-03-17 11:14:00,0.6934,0.69343,0.69337,0.69341,256000002.0
2006-03-17 11:15:00,0.69346,0.6935,0.69343,0.6935,149999998.0
2006-03-17 11:16:00,0.69348,0.69348,0.69341,0.69342,219499997.0
2006-03-17 11:17:00,0.69342,0.69348,0.6934,0.6934,196899999.0
2006-03-17 11:18:00,0.69338,0.6934,0.69335,0.6934,94800000.0
2006-03-17 11:19:00,0.69339,0.69344,0.69331,0.6934,166700000.0
2006-03-17 11:20:00,0.69337,0.6934,0.69331,0.6934,172000002.0
2006-03-17 11:21:00,0.6934,0.69342,0.69331,0.69342,203000001.0
2006-03-17 11:22:00,0.69343,0.69343,0.69335,0.69337,168400002.0
2006-03-17 11:23:00,0.69342,0.69342,0.69328,0.69331,146399997.0
2006-03-17 11:24:00,0.69336,0.69337,0.69328,0.69331,348099997.0
2006-03-17 11:25:00,0.69331,0.69331,0.69325,0.69325,194300000.0
2006-03-17 11:26:00,0.69324,0.69327,0.69314,0.6932,225500001.0
2006-03-17 11:27:00,0.69324,0.69324,0.69319,0.69322,127099999.0
2006-03-17 11:28:00,0.6932,0.69323,0.69317,0.6932,291099997.0
2006-03-17 11:29:00,0.69323,0.69325,0.69317,0.69325,69200001.0
2006-03-17 11:30:00,0.6933,0.6933,0.69317,0.69322,94100000.0
2006-03-17 11:31:00,0.69319,0.69329,0.69319,0.69325,161400000.0
2006-03-17 11:32:00,0.69327,0.69331,0.69322,0.69325,140999996.0
2006-03-17 11:33:00,0.69324,0.69328,0.69321,0.69322,236499999.0
2006-03-17 11:34:00,0.69328,0.69334,0.69324,0.69324,173399995.0
2006-03-17 11:35:00,0.69322,0.69322,0.69314,0.6932,155099998.0
2006-03-17 11:36:00,0.69323,0.69325,0.69314,0.69318,117499999.0
2006-03-17 11:37:00,0.69324,0.6933,0.69319,0.69319,116699999.0
2006-03-17 11:38:00,0.69313,0.69324,0.69313,0.69324,158400001.0
2006-03-17 11:39:00,0.69325,0.6933,0.69323,0.69323,114300000.0
2006-03-17 11:40:00,0.69325,0.69327,0.69318,0.69318,99200003.0
2006-03-17 11:41:00,0.6931,0.69317,0.6931,0.69312,198699996.0
2006-03-17 11:42:00,0.69312,0.69313,0.69309,0.69312,108099997.0
2006-03-17 11:43:00,0.69314,0.69334,0.69314,0.69334,153199998.0
2006-03-17 11:44:00,0.69336,0.69336,0.69324,0.69332,211000002.0
2006-03-17 11:45:00,0.69334,0.69346,0.69333,0.69343,211399996.0
2006-03-17 11:46:00,0.69342,0.69352,0.69341,0.69341,140399998.0
2006-03-17 11:47:00,0.69347,0.69349,0.69343,0.69349,126199996.0
2006-03-17 11:48:00,0.69344,0.69352,0.69344,0.69351,90199999.0
2006-03-17 11:49:00,0.69347,0.69354,0.69344,0.69354,167500000.0
2006-03-17 11:50:00,0.69351,0.69372,0.69351,0.69365,169900003.0
2006-03-17 11:51:00,0.69368,0.69368,0.6935,0.69355,253399993.0
2006-03-17 11:52:00,0.69359,0.69363,0.69353,0.69363,232600000.0
2006-03-17 11:53:00,0.69358,0.69363,0.69356,0.6936,178999996.0
2006-03-17 11:54:00,0.69352,0.69361,0.69352,0.69355,143800001.0
2006-03-17 11:55:00,0.69358,0.69358,0.69347,0.6935,120200001.0
2006-03-17 11:56:00,0.69351,0.69358,0.69351,0.69355,88700001.0
2006-03-17 11:57:00,0.69358,0.69358,0.69349,0.69357,133699998.0
2006-03-17 11:58:00,0.69355,0.69358,0.6935,0.69352,143399998.0
2006-03-17 11:59:00,0.69353,0.69355,0.69345,0.69355,228399996.0
2006-03-17 12:00:00,0.69351,0.69356,0.69351,0.69352,144200000.0
2006-03-17 12:01:00,0.69354,0.69354,0.69343,0.69344,121700000.0
2006-03-17 12:02:00,0.69355,0.69355,0.69344,0.69353,155999998.0
2006-03-17 12:03:00,0.69357,0.69357,0.69351,0.69353,245900002.0
2006-03-17 12:04:00,0.69351,0.6936,0.69348,0.69355,216699998.0
2006-03-17 12:05:00,0.69356,0.69361,0.69355,0.69361,139700000.0
2006-03-17 12:06:00,0.69364,0.6937,0.69362,0.69362,153300001.0
2006-03-17 12:07:00,0.69361,0.69362,0.69353,0.69358,253300001.0
2006-03-17 12:08:00,0.69363,0.69368,0.69357,0.69368,239800005.0
2006-03-17 12:09:00,0.69366,0.69366,0.69352,0.69352,120800002.0
2006-03-17 12:10:00,0.69355,0.69358,0.69354,0.69356,91800002.0
2006-03-17 12:11:00,0.69355,0.69359,0.69353,0.69358,167399998.0
2006-03-17 12:12:00,0.69356,0.69358,0.69352,0.69352,134500000.0
2006-03-17 12:13:00,0.69352,0.69355,0.69352,0.69352,216599999.0
2006-03-17 12:14:00,0.69355,0.69358,0.69352,0.69355,106699999.0
2006-03-17 12:15:00,0.69353,0.69357,0.69353,0.69353,64000001.0
2006-03-17 12:16:00,0.69359,0.69359,0.69349,0.69357,166600004.0
2006-03-17 12:17:00,0.69356,0.69356,0.69345,0.69353,200200002.0
2006-03-17 12:18:00,0.69356,0.69361,0.69353,0.69353,49400001.0
2006-03-17 12:19:00,0.6936,0.69363,0.69358,0.69358,65099998.0
2006-03-17 12:20:00,0.69359,0.69364,0.69357,0.69357,108000004.0
2006-03-17 12:21:00,0.69362,0.69373,0.69362,0.69372,171599999.0
2006-03-17 12:22:00,0.69372,0.69375,0.6937,0.69375,161599999.0
2006-03-17 12:23:00,0.69371,0.69374,0.69368,0.69374,304699993.0
2006-03-17 12:24:00,0.69372,0.69377,0.6937,0.69375,130799999.0
2006-03-17 12:25:00,0.69376,0.69379,0.6937,0.69371,231200001.0
2006-03-17 12:26:00,0.69365,0.69368,0.69365,0.69367,126100001.0
2006-03-17 12:27:00,0.69368,0.69374,0.69366,0.69367,188699998.0
2006-03-17 12:28:00,0.69365,0.69368,0.69365,0.69367,157500001.0
2006-03-17 12:29:00,0.69367,0.69373,0.69365,0.69369,198699995.0
2006-03-17 12:30:00,0.69367,0.6937,0.69365,0.69367,145099996.0
2006-03-17 12:31:00,0.69367,0.69372,0.69367,0.69367,193900004.0
2006-03-17 12:32:00,0.69366,0.69367,0.69365,0.69365,122500001.0
2006-03-17 12:33:00,0.69365,0.69365,0.69365,0.69365,25500001.0
2006-03-17 12:34:00,0.69362,0.69365,0.69362,0.69365,33400000.0
2006-03-17 12:35:00,0.69365,0.69365,0.69365,0.69365,15900000.0
2006-03-17 12:36:00,0.69363,0.69363,0.69362,0.69362,8800000.0
2006-03-17 12:37:00,0.69364,0.69364,0.69354,0.6936,118200001.0
2006-03-17 12:38:00,0.6936,0.69368,0.6936,0.69362,141599999.0
2006-03-17 12:39:00,0.69368,0.69368,0.6936,0.69368,36900000.0
2006-03-17 12:40:00,0.69362,0.69365,0.6936,0.69363,170300001.0
2006-03-17 12:41:00,0.69361,0.69365,0.69359,0.69365,107800003.0
2006-03-17 12:42:00,0.69359,0.69365,0.69355,0.69364,185999999.0
2006-03-17 12:43:00,0.69364,0.69369,0.69363,0.69367,106099999.0
2006-03-17 12:44:00,0.69363,0.69368,0.69363,0.69364,122200003.0
2006-03-17 12:45:00,0.69365,0.69365,0.6936,0.6936,125599999.0
2006-03-17 12:46:00,0.69362,0.69362,0.69348,0.69348,75800000.0
2006-03-17 12:47:00,0.69349,0.69356,0.69349,0.69355,164500002.0
2006-03-17 12:48:00,0.69353,0.69353,0.69345,0.6935,109500002.0
2006-03-17 12:49:00,0.69352,0.69355,0.69349,0.6935,115500001.0
2006-03-17 12:50:00,0.69352,0.69352,0.69347,0.69349,303699993.0
2006-03-17 12:51:00,0.69352,0.69358,0.69352,0.69352,213300002.0
2006-03-17 12:52:00,0.69346,0.69353,0.69343,0.69345,102900001.0
2006-03-17 12:53:00,0.69351,0.69351,0.69342,0.69347,127000003.0
2006-03-17 12:54:00,0.69348,0.69351,0.69346,0.69346,148300000.0
2006-03-17 12:55:00,0.69345,0.69345,0.69342,0.69342,68500000.0
2006-03-17 12:56:00,0.69342,0.69344,0.6934,0.6934,124600001.0
2006-03-17 12:57:00,0.6934,0.69344,0.6934,0.69342,54700001.0
2006-03-17 12:58:00,0.69343,0.69349,0.69343,0.69345,203100001.0
2006-03-17 12:59:00,0.69347,0.69355,0.69346,0.69348,115900000.0
2006-03-17 13:00:00,0.69354,0.69361,0.69354,0.69357,71899998.0
2006-03-17 13:01:00,0.69358,0.69358,0.69348,0.69349,72100002.0
2006-03-17 13:02:00,0.69349,0.69353,0.69346,0.69346,58699999.0
2006-03-17 13:03:00,0.69345,0.69351,0.69345,0.69351,227399999.0
2006-03-17 13:04:00,0.69349,0.69356,0.69346,0.69354,205200005.0
2006-03-17 13:05:00,0.6935,0.69355,0.69349,0.69355,269900001.0
2006-03-17 13:06:00,0.69351,0.69354,0.69346,0.6935,125399998.0
2006-03-17 13:07:00,0.69348,0.6935,0.69342,0.69345,181500000.0
2006-03-17 13:08:00,0.69349,0.69358,0.69348,0.69348,191600005.0
2006-03-17 13:09:00,0.69351,0.69355,0.69347,0.69353,167800002.0
2006-03-17 13:10:00,0.69347,0.69352,0.69347,0.6935,193799998.0
2006-03-17 13:11:00,0.69343,0.69348,0.69339,0.69339,51900000.0
2006-03-17 13:12:00,0.6934,0.69344,0.6934,0.69344,90400002.0
2006-03-17 13:13:00,0.69342,0.69347,0.69342,0.69347,125400001.0
2006-03-17 13:14:00,0.69339,0.69341,0.69336,0.6934,237500003.0
2006-03-17 13:15:00,0.69338,0.69347,0.69338,0.69347,92800002.0
2006-03-17 13:16:00,0.69346,0.69347,0.69343,0.69346,274899998.0
2006-03-17 13:17:00,0.69351,0.69351,0.69342,0.69348,289099997.0
2006-03-17 13:18:00,0.69345,0.69351,0.69342,0.69349,112999999.0
2006-03-17 13:19:00,0.69345,0.69347,0.69345,0.69347,8800000.0
2006-03-17 13:20:00,0.69343,0.69347,0.6934,0.69342,219000001.0
2006-03-17 13:21:00,0.69344,0.69355,0.69344,0.69355,235599996.0
2006-03-17 13:22:00,0.69353,0.69357,0.69353,0.69357,88700001.0
2006-03-17 13:23:00,0.69361,0.69367,0.69361,0.69365,184799999.0
2006-03-17 13:24:00,0.69361,0.69365,0.69361,0.69365,164600001.0
2006-03-17 13:25:00,0.69362,0.69362,0.69352,0.69358,215499996.0
2006-03-17 13:26:00,0.69365,0.69371,0.69357,0.69364,295399997.0
2006-03-17 13:27:00,0.69358,0.69367,0.69355,0.69358,228499995.0
2006-03-17 13:28:00,0.69355,0.69355,0.6935,0.69352,80199998.0
2006-03-17 13:29:00,0.69357,0.69358,0.69357,0.69358,35499998.0
2006-03-17 13:30:00,0.69358,0.69358,0.69352,0.69356,140299999.0
2006-03-17 13:31:00,0.69357,0.69362,0.69354,0.69359,132700000.0
2006-03-17 13:32:00,0.69362,0.69362,0.69358,0.69361,15900000.0
2006-03-17 13:33:00,0.69362,0.69367,0.69362,0.69367,80699998.0
2006-03-17 13:34:00,0.69369,0.69369,0.69361,0.69363,202899999.0
2006-03-17 13:35:00,0.69363,0.69364,0.69354,0.69358,88300000.0
2006-03-17 13:36:00,0.69361,0.69363,0.69358,0.69361,83799998.0
2006-03-17 13:37:00,0.69359,0.69359,0.69353,0.69356,102300000.0
2006-03-17 13:38:00,0.69353,0.69358,0.6935,0.69358,145200003.0
2006-03-17 13:39:00,0.69355,0.69358,0.69348,0.69356,193899994.0
2006-03-17 13:40:00,0.69363,0.69365,0.69352,0.69365,168300002.0
2006-03-17 13:41:00,0.69353,0.69363,0.69353,0.69359,150799997.0
2006-03-17 13:42:00,0.69366,0.69368,0.69363,0.69363,218300002.0
2006-03-17 13:43:00,0.69361,0.69373,0.69361,0.69367,148099996.0
2006-03-17 13:44:00,0.69365,0.69368,0.69362,0.69363,77900001.0
2006-03-17 13:45:00,0.69364,0.69372,0.69364,0.6937,168099999.0
2006-03-17 13:46:00,0.69371,0.69373,0.69366,0.69367,103100000.0
2006-03-17 13:47:00,0.69368,0.69369,0.69362,0.69365,236699998.0
2006-03-17 13:48:00,0.69367,0.69371,0.69361,0.6937,188399999.0
2006-03-17 13:49:00,0.69371,0.69373,0.69365,0.69368,62699998.0
2006-03-17 13:50:00,0.69365,0.69374,0.69365,0.69374,318700002.0
2006-03-17 13:51:00,0.69372,0.69378,0.69371,0.69378,163500000.0
2006-03-17 13:52:00,0.69377,0.6938,0.69369,0.69369,152700002.0
2006-03-17 13:53:00,0.69374,0.6938,0.69371,0.6938,101900000.0
2006-03-17 13:54:00,0.69377,0.69377,0.69365,0.69371,142299998.0
2006-03-17 13:55:00,0.69373,0.69373,0.6937,0.6937,25500000.0
2006-03-17 13:56:00,0.69368,0.69368,0.69361,0.69368,104400002.0
2006-03-17 13:57:00,0.69363,0.69363,0.6936,0.6936,179500001.0
2006-03-17 13:58:00,0.69363,0.69365,0.69359,0.69361,166900002.0
2006-03-17 13:59:00,0.69361,0.69363,0.69361,0.69363,38300000.0
2006-03-17 14:00:00,0.69367,0.69372,0.69364,0.69372,151600003.0
2006-03-17 14:01:00,0.69369,0.69369,0.69361,0.69366,228799993.0
2006-03-17 14:02:00,0.6937,0.69375,0.69364,0.69371,84600000.0
2006-03-17 14:03:00,0.69365,0.69365,0.6936,0.6936,55000000.0
2006-03-17 14:04:00,0.69365,0.69365,0.69362,0.69365,111000000.0
2006-03-17 14:05:00,0.6936,0.69366,0.6936,0.69365,114699998.0
2006-03-17 14:06:00,0.6937,0.6937,0.69362,0.69368,287599995.0
2006-03-17 14:07:00,0.69367,0.69373,0.69362,0.69368,93800000.0
2006-03-17 14:08:00,0.69375,0.69375,0.69375,0.69375,3200000.0
2006-03-17 14:09:00,0.69373,0.69373,0.69372,0.69372,3200000.0
2006-03-17 14:10:00,0.69375,0.6938,0.6937,0.6938,149900001.0
2006-03-17 14:11:00,0.69378,0.69384,0.69376,0.69384,45500000.0
2006-03-17 14:12:00,0.69383,0.69383,0.69379,0.69383,86699998.0
2006-03-17 14:13:00,0.69383,0.69385,0.69376,0.69385,116000000.0
2006-03-17 14:14:00,0.69387,0.69397,0.69387,0.69397,112600000.0
2006-03-17 14:15:00,0.69404,0.69406,0.69404,0.69406,42200001.0
2006-03-17 14:16:00,0.69408,0.69408,0.694,0.694,161299999.0
2006-03-17 14:17:00,0.69401,0.69401,0.69393,0.694,160299996.0
2006-03-17 14:18:00,0.69401,0.69401,0.69389,0.69395,106800000.0
2006-03-17 14:19:00,0.6939,0.69392,0.6939,0.69392,72299999.0
2006-03-17 14:20:00,0.69393,0.69401,0.69393,0.69399,199600000.0
2006-03-17 14:21:00,0.69398,0.69401,0.69394,0.69399,99300001.0
2006-03-17 14:22:00,0.69398,0.69406,0.69398,0.69406,98300000.0
2006-03-17 14:23:00,0.69405,0.69408,0.694,0.69408,55900000.0
2006-03-17 14:24:00,0.69409,0.69409,0.69401,0.69407,135799999.0
2006-03-17 14:25:00,0.69405,0.69406,0.69399,0.69399,111100000.0
2006-03-17 14:26:00,0.69398,0.694,0.69396,0.694,144999997.0
2006-03-17 14:27:00,0.69402,0.69402,0.69395,0.69398,158199997.0
2006-03-17 14:28:00,0.69402,0.69403,0.69402,0.69403,78600003.0
2006-03-17 14:29:00,0.69403,0.69403,0.69402,0.69402,24000000.0
2006-03-17 14:30:00,0.69395,0.69404,0.69395,0.69397,44400000.0
2006-03-17 14:31:00,0.69395,0.69397,0.69385,0.69388,202700000.0
2006-03-17 14:32:00,0.6939,0.69397,0.6939,0.69392,138100000.0
2006-03-17 14:33:00,0.69396,0.69396,0.69389,0.69395,116000003.0
2006-03-17 14:34:00,0.69396,0.69396,0.69389,0.69394,192100002.0
2006-03-17 14:35:00,0.69393,0.69398,0.69393,0.69396,29400000.0
2006-03-17 14:36:00,0.69403,0.69407,0.69403,0.69405,186799998.0
2006-03-17 14:37:00,0.69404,0.69413,0.69404,0.69413,162999999.0
2006-03-17 14:38:00,0.69419,0.69419,0.69408,0.69412,122200002.0
2006-03-17 14:39:00,0.69412,0.69414,0.69406,0.6941,97299998.0
2006-03-17 14:40:00,0.69412,0.69412,0.69404,0.69405,197100003.0
2006-03-17 14:41:00,0.69401,0.69401,0.69391,0.69393,73400002.0
2006-03-17 14:42:00,0.69388,0.69388,0.69371,0.69381,194999999.0
2006-03-17 14:43:00,0.69381,0.69381,0.69379,0.69379,34900000.0
2006-03-17 14:44:00,0.69377,0.6938,0.69374,0.69374,148700003.0
2006-03-17 14:45:00,0.69375,0.69375,0.69371,0.69373,172099999.0
2006-03-17 14:46:00,0.69374,0.69374,0.69364,0.69373,139399996.0
2006-03-17 14:47:00,0.69368,0.69372,0.69366,0.69371,137200003.0
2006-03-17 14:48:00,0.69375,0.69376,0.69369,0.69376,192499999.0
2006-03-17 14:49:00,0.69383,0.69387,0.69383,0.69385,144899998.0
2006-03-17 14:50:00,0.69385,0.69387,0.69376,0.69387,100800000.0
2006-03-17 14:51:00,0.69382,0.69384,0.6938,0.6938,103800002.0
2006-03-17 14:52:00,0.69377,0.69388,0.69377,0.69388,148799997.0
2006-03-17 14:53:00,0.69393,0.69402,0.69393,0.694,207500002.0
2006-03-17 14:54:00,0.69398,0.69424,0.69398,0.69412,272400002.0
2006-03-17 14:55:00,0.69419,0.69422,0.69413,0.69422,171999998.0
2006-03-17 14:56:00,0.69417,0.69424,0.69415,0.69415,166999998.0
2006-03-17 14:57:00,0.69417,0.69427,0.69417,0.69425,101100000.0
2006-03-17 14:58:00,0.69428,0.69436,0.69424,0.69431,192600000.0
2006-03-17 14:59:00,0.69425,0.69438,0.69423,0.69438,142500002.0
2006-03-17 15:00:00,0.69437,0.69442,0.69428,0.69428,124800004.0
2006-03-17 15:01:00,0.6943,0.69431,0.6942,0.6943,169100002.0
2006-03-17 15:02:00,0.69427,0.69431,0.69426,0.6943,206299998.0
2006-03-17 15:03:00,0.6943,0.69434,0.6943,0.6943,148700001.0
2006-03-17 15:04:00,0.69432,0.69443,0.69432,0.69437,164799996.0
2006-03-17 15:05:00,0.69435,0.69442,0.69426,0.69432,141000001.0
2006-03-17 15:06:00,0.69435,0.6944,0.69432,0.69439,216900001.0
2006-03-17 15:07:00,0.69442,0.69442,0.69436,0.69441,160100001.0
2006-03-17 15:08:00,0.69438,0.6944,0.69435,0.69435,211300004.0
2006-03-17 15:09:00,0.69436,0.69436,0.6943,0.6943,167000003.0
2006-03-17 15:10:00,0.69431,0.69433,0.69425,0.69425,49500001.0
2006-03-17 15:11:00,0.6943,0.69436,0.69425,0.69436,183700001.0
2006-03-17 15:12:00,0.69433,0.69436,0.69428,0.69435,181699998.0
2006-03-17 15:13:00,0.69436,0.6944,0.6943,0.69432,85000000.0
2006-03-17 15:14:00,0.6943,0.69431,0.69424,0.69424,48500000.0
2006-03-17 15:15:00,0.69424,0.69431,0.69424,0.6943,158700003.0
2006-03-17 15:16:00,0.69429,0.69438,0.69425,0.69435,213800001.0
2006-03-17 15:17:00,0.69435,0.69435,0.6943,0.69435,179400001.0
2006-03-17 15:18:00,0.6943,0.69436,0.69429,0.69432,115300002.0
2006-03-17 15:19:00,0.69425,0.69433,0.69425,0.69427,120599997.0
2006-03-17 15:20:00,0.69429,0.69432,0.69426,0.69428,153599998.0
2006-03-17 15:21:00,0.69425,0.6943,0.69422,0.69422,91000001.0
2006-03-17 15:22:00,0.69418,0.6942,0.6941,0.6941,116699999.0
2006-03-17 15:23:00,0.69398,0.69407,0.69398,0.69403,201899999.0
2006-03-17 15:24:00,0.69404,0.69417,0.69404,0.69417,109799998.0
2006-03-17 15:25:00,0.69413,0.69413,0.69404,0.69404,67300000.0
2006-03-17 15:26:00,0.69406,0.69406,0.69389,0.69392,202200000.0
2006-03-17 15:27:00,0.6939,0.69397,0.6939,0.69393,39200000.0
2006-03-17 15:28:00,0.69396,0.69396,0.69379,0.69379,93200002.0
2006-03-17 15:29:00,0.69381,0.69382,0.69375,0.69381,127000001.0
2006-03-17 15:30:00,0.69381,0.69382,0.69379,0.69381,94300002.0
2006-03-17 15:31:00,0.6938,0.69387,0.6938,0.69387,117000002.0
2006-03-17 15:32:00,0.69389,0.69397,0.69389,0.69395,108700003.0
2006-03-17 15:33:00,0.69392,0.69403,0.69392,0.69401,133399998.0
2006-03-17 15:34:00,0.69405,0.69405,0.69395,0.69395,90100001.0
2006-03-17 15:35:00,0.69411,0.69411,0.69406,0.69407,121300000.0
2006-03-17 15:36:00,0.69401,0.69402,0.69393,0.694,272900000.0
2006-03-17 15:37:00,0.69396,0.69407,0.69396,0.69403,120000001.0
2006-03-17 15:38:00,0.69406,0.69406,0.69404,0.69404,7400000.0
2006-03-17 15:39:00,0.69396,0.69396,0.69389,0.6939,235700001.0
2006-03-17 15:40:00,0.69391,0.69392,0.69385,0.69389,164500002.0
2006-03-17 15:41:00,0.6939,0.69396,0.6939,0.69396,228399998.0
2006-03-17 15:42:00,0.69401,0.69401,0.69391,0.69399,109700002.0
2006-03-17 15:43:00,0.69398,0.694,0.69394,0.69394,155699996.0
2006-03-17 15:44:00,0.69392,0.694,0.69392,0.69397,175000004.0
2006-03-17 15:45:00,0.69404,0.69407,0.69392,0.69393,177399998.0
2006-03-17 15:46:00,0.69402,0.69411,0.69402,0.6941,68100002.0
2006-03-17 15:47:00,0.69412,0.69416,0.69408,0.6941,118900001.0
2006-03-17 15:48:00,0.69414,0.69426,0.69414,0.69425,122999997.0
2006-03-17 15:49:00,0.69426,0.6943,0.69421,0.69425,99300000.0
2006-03-17 15:50:00,0.69427,0.69432,0.69427,0.6943,176399994.0
2006-03-17 15:51:00,0.69428,0.69434,0.69428,0.6943,201900000.0
2006-03-17 15:52:00,0.69419,0.69425,0.69416,0.69421,87000001.0
2006-03-17 15:53:00,0.69422,0.6943,0.69422,0.69427,83499999.0
2006-03-17 15:54:00,0.69421,0.69421,0.69396,0.69396,53400001.0
2006-03-17 15:55:00,0.69395,0.694,0.69391,0.69393,101700001.0
2006-03-17 15:56:00,0.6939,0.69395,0.69384,0.69391,124500001.0
2006-03-17 15:57:00,0.69393,0.69393,0.69385,0.69391,105200000.0
2006-03-17 15:58:00,0.6939,0.69394,0.69387,0.69388,105800001.0
2006-03-17 15:59:00,0.69388,0.69397,0.69388,0.69395,139000001.0
2006-03-17 16:00:00,0.69392,0.69395,0.69384,0.69391,141399997.0
2006-03-17 16:01:00,0.69391,0.69391,0.69384,0.69385,129799998.0
2006-03-17 16:02:00,0.69378,0.69382,0.69378,0.69382,33500000.0
2006-03-17 16:03:00,0.69377,0.69384,0.69377,0.69381,113399998.0
2006-03-17 16:04:00,0.69385,0.69388,0.69378,0.69386,114800001.0
2006-03-17 16:05:00,0.69387,0.69397,0.69387,0.69397,109500000.0
2006-03-17 16:06:00,0.69396,0.69404,0.69393,0.69402,129500004.0
2006-03-17 16:07:00,0.69396,0.69398,0.6939,0.69393,236200006.0
2006-03-17 16:08:00,0.6939,0.6939,0.69383,0.69384,206600005.0
2006-03-17 16:09:00,0.69389,0.69389,0.6938,0.69382,195600005.0
2006-03-17 16:10:00,0.69381,0.69386,0.69381,0.69385,235499999.0
2006-03-17 16:11:00,0.69389,0.69389,0.69379,0.69384,181600001.0
2006-03-17 16:12:00,0.69382,0.69385,0.69366,0.69366,173599999.0
2006-03-17 16:13:00,0.69368,0.69375,0.69368,0.69375,134199997.0
2006-03-17 16:14:00,0.69374,0.69388,0.69371,0.69388,146000001.0
2006-03-17 16:15:00,0.69387,0.69387,0.69379,0.69382,147799999.0
2006-03-17 16:16:00,0.69378,0.69378,0.69372,0.69375,118300000.0
2006-03-17 16:17:00,0.69373,0.69383,0.69373,0.69375,115099998.0
2006-03-17 16:18:00,0.69372,0.69372,0.69368,0.69368,39899998.0
2006-03-17 16:19:00,0.6936,0.6936,0.69348,0.69357,136999997.0
2006-03-17 16:20:00,0.69357,0.69359,0.69342,0.69342,86199998.0
2006-03-17 16:21:00,0.69339,0.69345,0.69339,0.6934,80799997.0
2006-03-17 16:22:00,0.6934,0.69348,0.6934,0.6934,93900001.0
2006-03-17 16:23:00,0.69344,0.69347,0.6934,0.69347,133300001.0
2006-03-17 16:24:00,0.69347,0.69347,0.69335,0.69345,200100004.0
2006-03-17 16:25:00,0.69348,0.69353,0.69344,0.6935,215200002.0
2006-03-17 16:26:00,0.69348,0.69352,0.69346,0.69352,56600000.0
2006-03-17 16:27:00,0.69355,0.69366,0.69353,0.69362,115699998.0
2006-03-17 16:28:00,0.69366,0.69375,0.69366,0.69367,269299992.0
2006-03-17 16:29:00,0.69363,0.69364,0.6936,0.69364,122900000.0
2006-03-17 16:30:00,0.69359,0.6936,0.69359,0.69359,48600000.0
2006-03-17 16:31:00,0.69359,0.69363,0.69359,0.69362,121200001.0
2006-03-17 16:32:00,0.69364,0.69366,0.6936,0.69361,199400003.0
2006-03-17 16:33:00,0.69357,0.69358,0.69357,0.69358,51200000.0
2006-03-17 16:34:00,0.69363,0.69368,0.6936,0.69364,68700002.0
2006-03-17 16:35:00,0.69368,0.69368,0.69359,0.69362,88299998.0
2006-03-17 16:36:00,0.69361,0.69368,0.69361,0.69362,38400001.0
2006-03-17 16:37:00,0.6936,0.69368,0.6936,0.69365,277400000.0
2006-03-17 16:38:00,0.69366,0.69371,0.69365,0.69367,204599995.0
2006-03-17 16:39:00,0.69368,0.6937,0.69361,0.6937,116499998.0
2006-03-17 16:40:00,0.69368,0.69368,0.6936,0.6936,104899999.0
2006-03-17 16:41:00,0.69353,0.6936,0.6935,0.6936,196000002.0
2006-03-17 16:42:00,0.69357,0.69363,0.69357,0.69363,107399999.0
2006-03-17 16:43:00,0.69353,0.6936,0.69352,0.6936,205799999.0
2006-03-17 16:44:00,0.69356,0.69363,0.69356,0.69359,84900001.0
2006-03-17 16:45:00,0.69349,0.69364,0.69348,0.69358,263500000.0
2006-03-17 16:46:00,0.69358,0.69365,0.69354,0.69365,264800003.0
2006-03-17 16:47:00,0.69362,0.69377,0.69362,0.69365,196700002.0
2006-03-17 16:48:00,0.69363,0.69363,0.69351,0.69352,206100000.0
2006-03-17 16:49:00,0.69352,0.69355,0.69346,0.69353,138199999.0
2006-03-17 16:50:00,0.69361,0.69362,0.69353,0.69353,141400002.0
2006-03-17 16:51:00,0.69351,0.69351,0.69331,0.69334,156799999.0
2006-03-17 16:52:00,0.69333,0.69335,0.69328,0.69329,63000001.0
2006-03-17 16:53:00,0.6933,0.6933,0.69325,0.6933,148900001.0
2006-03-17 16:54:00,0.69329,0.69336,0.69329,0.6933,76899999.0
2006-03-17 16:55:00,0.69334,0.6934,0.69329,0.69335,139599999.0
2006-03-17 16:56:00,0.69337,0.69342,0.69335,0.69338,98900001.0
2006-03-17 16:57:00,0.69333,0.69333,0.69316,0.69326,169800004.0
2006-03-17 16:58:00,0.6932,0.69326,0.69316,0.69326,192800003.0
2006-03-17 16:59:00,0.69318,0.69323,0.69311,0.69312,161800001.0
2006-03-17 17:00:00,0.6931,0.69315,0.69303,0.69305,368900001.0
2006-03-17 17:01:00,0.69305,0.69305,0.69291,0.69303,148500005.0
2006-03-17 17:02:00,0.69306,0.69311,0.69299,0.69299,269099998.0
2006-03-17 17:03:00,0.69295,0.69298,0.69292,0.69295,143400001.0
2006-03-17 17:04:00,0.69305,0.69318,0.69305,0.69312,121899999.0
2006-03-17 17:05:00,0.69311,0.69331,0.69311,0.69331,226300003.0
2006-03-17 17:06:00,0.69334,0.6934,0.69334,0.69338,167099998.0
2006-03-17 17:07:00,0.69337,0.69345,0.69337,0.69345,142399997.0
2006-03-17 17:08:00,0.69341,0.69356,0.69341,0.69355,104300001.0
2006-03-17 17:09:00,0.69353,0.69353,0.69345,0.6935,148700002.0
2006-03-17 17:10:00,0.69359,0.69359,0.69352,0.69355,121899999.0
2006-03-17 17:11:00,0.69351,0.69351,0.69342,0.6935,137099999.0
2006-03-17 17:12:00,0.69348,0.69348,0.69347,0.69347,40700001.0
2006-03-17 17:13:00,0.69344,0.69344,0.69333,0.69342,147699999.0
2006-03-17 17:14:00,0.69349,0.69365,0.69349,0.69365,76599998.0
2006-03-17 17:15:00,0.69364,0.69366,0.69357,0.69366,205000001.0
2006-03-17 17:16:00,0.69372,0.69383,0.69372,0.69377,121900000.0
2006-03-17 17:17:00,0.69375,0.69381,0.69371,0.69374,144700000.0
2006-03-17 17:18:00,0.6937,0.69375,0.69367,0.69372,66999998.0
2006-03-17 17:19:00,0.69378,0.69379,0.69373,0.69374,254599994.0
2006-03-17 17:20:00,0.69384,0.69385,0.69379,0.69379,54299999.0
2006-03-17 17:21:00,0.69379,0.69381,0.69371,0.69371,120500001.0
2006-03-17 17:22:00,0.69369,0.69369,0.69364,0.69364,48399999.0
2006-03-17 17:23:00,0.69367,0.69379,0.69367,0.69375,235799997.0
2006-03-17 17:24:00,0.69381,0.69389,0.69378,0.6938,179799996.0
2006-03-17 17:25:00,0.69378,0.69381,0.69371,0.69371,119399996.0
2006-03-17 17:26:00,0.6937,0.69371,0.6936,0.6936,85500001.0
2006-03-17 17:27:00,0.69363,0.69367,0.69362,0.69362,245599999.0
2006-03-17 17:28:00,0.69366,0.69366,0.69362,0.69363,97000001.0
2006-03-17 17:29:00,0.6936,0.69361,0.69354,0.69357,100200002.0
2006-03-17 17:30:00,0.69353,0.69364,0.69352,0.69358,210500004.0
2006-03-17 17:31:00,0.69363,0.69373,0.69363,0.69371,57399999.0
2006-03-17 17:32:00,0.69375,0.69377,0.69366,0.69368,149999998.0
2006-03-17 17:33:00,0.69369,0.69371,0.69356,0.69362,206000002.0
2006-03-17 17:34:00,0.6936,0.69374,0.6936,0.69374,139599998.0
2006-03-17 17:35:00,0.69378,0.69387,0.69372,0.69387,178400000.0
2006-03-17 17:36:00,0.69395,0.69403,0.69387,0.69387,73500002.0
2006-03-17 17:37:00,0.69385,0.69392,0.69385,0.6939,117399999.0
2006-03-17 17:38:00,0.69388,0.694,0.69388,0.69398,189300003.0
2006-03-17 17:39:00,0.69394,0.69398,0.69388,0.69398,140400001.0
2006-03-17 17:40:00,0.69395,0.69399,0.69392,0.69397,94200000.0
2006-03-17 17:41:00,0.69393,0.694,0.69391,0.69399,209600000.0
2006-03-17 17:42:00,0.69392,0.69392,0.6938,0.6938,123900000.0
2006-03-17 17:43:00,0.69386,0.69389,0.69379,0.69381,121100002.0
2006-03-17 17:44:00,0.69384,0.69393,0.69384,0.69387,105300001.0
2006-03-17 17:45:00,0.69382,0.69386,0.6938,0.6938,180100002.0
2006-03-17 17:46:00,0.6938,0.69389,0.6938,0.69384,168900001.0
2006-03-17 17:47:00,0.69387,0.694,0.69387,0.694,105499997.0
2006-03-17 17:48:00,0.69396,0.69398,0.6939,0.69392,143800002.0
2006-03-17 17:49:00,0.69389,0.69389,0.69384,0.69386,205999999.0
2006-03-17 17:50:00,0.69378,0.69387,0.69376,0.69376,143099999.0
2006-03-17 17:51:00,0.6938,0.6939,0.6938,0.69389,97500001.0
2006-03-17 17:52:00,0.69392,0.69394,0.69392,0.69394,8800000.0
2006-03-17 17:53:00,0.69395,0.69396,0.69385,0.69385,270899999.0
2006-03-17 17:54:00,0.69388,0.69395,0.69385,0.69392,207799996.0
2006-03-17 17:55:00,0.69395,0.69403,0.69395,0.69403,16600000.0
2006-03-17 17:56:00,0.69405,0.69414,0.69405,0.69407,224899999.0
2006-03-17 17:57:00,0.6941,0.69417,0.6941,0.6941,172700002.0
2006-03-17 17:58:00,0.69418,0.69421,0.69412,0.69417,162400002.0
2006-03-17 17:59:00,0.6942,0.6942,0.69408,0.69408,117099999.0
2006-03-17 18:00:00,0.69406,0.69421,0.69402,0.69421,129199996.0
2006-03-17 18:01:00,0.69426,0.69426,0.69412,0.6942,1257700002.0
2006-03-17 18:02:00,0.69418,0.69423,0.69414,0.69417,1372800004.0
2006-03-17 18:03:00,0.69417,0.6943,0.69417,0.69425,1903499991.0
2006-03-17 18:04:00,0.69425,0.69439,0.69425,0.69438,760399998.0
2006-03-17 18:05:00,0.69433,0.69441,0.69426,0.69428,1022099997.0
2006-03-17 18:06:00,0.69429,0.69433,0.69425,0.69428,1666100009.0
2006-03-17 18:07:00,0.69432,0.6944,0.69431,0.69437,2047800010.0
2006-03-17 18:08:00,0.6943,0.6944,0.6942,0.6944,1124499996.0
2006-03-17 18:09:00,0.69436,0.69438,0.6943,0.69433,1124499996.0
2006-03-17 18:10:00,0.69435,0.69444,0.69425,0.69425,1129699995.0
2006-03-17 18:11:00,0.69425,0.69442,0.69424,0.69427,917899996.0
2006-03-17 18:12:00,0.6942,0.69423,0.69415,0.69415,1173299990.0
2006-03-17 18:13:00,0.69417,0.6942,0.69417,0.69418,837300004.0
2006-03-17 18:14:00,0.6942,0.6943,0.69412,0.6942,1465299991.0
2006-03-17 18:15:00,0.69419,0.69432,0.69419,0.69427,1966899992.0
2006-03-17 18:16:00,0.6943,0.69441,0.69427,0.69429,1019199996.0
2006-03-17 18:17:00,0.69427,0.69432,0.69423,0.69423,615700001.0
2006-03-17 18:18:00,0.69424,0.69429,0.69423,0.69425,786200003.0
2006-03-17 18:19:00,0.69425,0.69429,0.69417,0.69427,495200001.0
2006-03-17 18:20:00,0.69429,0.6943,0.69417,0.69428,675300000.0
2006-03-17 18:21:00,0.69423,0.69426,0.69415,0.69417,1169999993.0
2006-03-17 18:22:00,0.6942,0.69425,0.69418,0.6942,938100003.0
2006-03-17 18:23:00,0.6942,0.69426,0.69416,0.69426,1157200007.0
2006-03-17 18:24:00,0.6942,0.69423,0.69413,0.69413,919700000.0
2006-03-17 18:25:00,0.69412,0.69419,0.69407,0.69407,907600001.0
2006-03-17 18:26:00,0.6941,0.69413,0.69405,0.6941,1192700008.0
2006-03-17 18:27:00,0.6941,0.6941,0.69405,0.69408,616199995.0
2006-03-17 18:28:00,0.69408,0.69413,0.69405,0.69413,614699994.0
2006-03-17 18:29:00,0.69413,0.69413,0.69405,0.6941,878500001.0
2006-03-17 18:30:00,0.6941,0.69413,0.69405,0.6941,569399995.0
2006-03-17 18:31:00,0.6941,0.69413,0.69405,0.69408,556099993.0
2006-03-17 18:32:00,0.69425,0.69447,0.69406,0.69421,606299992.0
2006-03-17 18:33:00,0.69422,0.69445,0.69394,0.69442,1152699992.0
2006-03-17 18:34:00,0.69436,0.69458,0.69416,0.69435,910399991.0
2006-03-17 18:35:00,0.69435,0.69457,0.6941,0.69443,564600001.0
2006-03-17 18:36:00,0.69403,0.6945,0.69397,0.69445,189699999.0
2006-03-17 18:37:00,0.69439,0.69455,0.69413,0.69435,391500000.0
2006-03-17 18:38:00,0.69454,0.69459,0.69415,0.69422,311699996.0
2006-03-17 18:39:00,0.6942,0.69459,0.6942,0.69443,360099999.0
2006-03-17 18:40:00,0.69452,0.69452,0.69416,0.69434,467400000.0
2006-03-17 18:41:00,0.69428,0.69447,0.694,0.69426,647100003.0
2006-03-17 18:42:00,0.69429,0.69444,0.6939,0.69422,357399998.0
2006-03-17 18:43:00,0.69434,0.69453,0.69413,0.69441,292600003.0
2006-03-17 18:44:00,0.69417,0.69465,0.69399,0.69423,704700003.0
2006-03-17 18:45:00,0.69408,0.69418,0.69403,0.6941,374399999.0
2006-03-17 18:46:00,0.69417,0.69422,0.69415,0.69417,124100003.0
2006-03-17 18:47:00,0.69418,0.69422,0.69417,0.6942,165799999.0
2006-03-17 18:48:00,0.69417,0.69423,0.69412,0.6942,462399999.0
2006-03-17 18:49:00,0.69415,0.69421,0.69409,0.69412,286800000.0
2006-03-17 18:50:00,0.6941,0.69425,0.6941,0.69425,163300000.0
2006-03-17 18:51:00,0.69429,0.69433,0.69426,0.6943,256699999.0
2006-03-17 18:52:00,0.69428,0.69428,0.69405,0.69407,444600005.0
2006-03-17 18:53:00,0.69408,0.69418,0.69404,0.69404,668400004.0
2006-03-17 18:54:00,0.69409,0.69422,0.69407,0.6942,255700003.0
2006-03-17 18:55:00,0.69417,0.69422,0.69412,0.69417,476200002.0
2006-03-17 18:56:00,0.69418,0.6943,0.69417,0.69422,497199995.0
2006-03-17 18:57:00,0.69424,0.69425,0.6942,0.69422,366899996.0
2006-03-17 18:58:00,0.69418,0.69422,0.69415,0.69422,1007200001.0
2006-03-17 18:59:00,0.6942,0.69428,0.69411,0.69411,759800004.0
2006-03-17 19:00:00,0.69412,0.69428,0.69412,0.69422,397700005.0
2006-03-17 19:01:00,0.6943,0.69431,0.69428,0.69431,114600000.0
2006-03-17 19:02:00,0.69428,0.69428,0.69418,0.69428,526600007.0
2006-03-17 19:03:00,0.69428,0.69431,0.69421,0.69422,470899999.0
2006-03-17 19:04:00,0.69425,0.69429,0.69422,0.69428,370099997.0
2006-03-17 19:05:00,0.69427,0.69432,0.69425,0.69429,378700002.0
2006-03-17 19:06:00,0.69422,0.69431,0.69422,0.69427,570700004.0
2006-03-17 19:07:00,0.69431,0.69431,0.69422,0.69422,249800000.0
2006-03-17 19:08:00,0.6943,0.69451,0.6943,0.69443,896799999.0
2006-03-17 19:09:00,0.6944,0.69458,0.69435,0.69458,597900000.0
2006-03-17 19:10:00,0.69464,0.69466,0.69459,0.69461,408100005.0
2006-03-17 19:11:00,0.69457,0.69462,0.69452,0.69462,131899998.0
2006-03-17 19:12:00,0.69459,0.69465,0.69455,0.69458,246900003.0
2006-03-17 19:13:00,0.69457,0.69459,0.69448,0.69449,486899997.0
2006-03-17 19:14:00,0.69448,0.69453,0.69442,0.69448,323999992.0
2006-03-17 19:15:00,0.69449,0.6946,0.69446,0.69452,558899998.0
2006-03-17 19:16:00,0.69463,0.69468,0.69457,0.69459,191699999.0
2006-03-17 19:17:00,0.6946,0.69465,0.6946,0.69465,326299999.0
2006-03-17 19:18:00,0.69467,0.69485,0.69467,0.69481,299600004.0
2006-03-17 19:19:00,0.69478,0.69478,0.69467,0.69467,503400002.0
2006-03-17 19:20:00,0.6946,0.69465,0.69454,0.69454,239099998.0
2006-03-17 19:21:00,0.69449,0.69449,0.69431,0.6944,224899997.0
2006-03-17 19:22:00,0.6944,0.69441,0.69435,0.69435,374400002.0
2006-03-17 19:23:00,0.69432,0.69438,0.69427,0.69435,382000001.0
2006-03-17 19:24:00,0.69434,0.6944,0.69433,0.69438,162000000.0
2006-03-17 19:25:00,0.69438,0.69445,0.69432,0.69445,141799999.0
2006-03-17 19:26:00,0.69448,0.6945,0.69442,0.69446,545299996.0
2006-03-17 19:27:00,0.6945,0.6945,0.69432,0.69445,856600006.0
2006-03-17 19:28:00,0.69442,0.69447,0.69442,0.69445,276200000.0
2006-03-17 19:29:00,0.6944,0.69445,0.69431,0.6944,302900001.0
2006-03-17 19:30:00,0.69438,0.69449,0.69437,0.69449,707000000.0
2006-03-17 19:31:00,0.69452,0.69459,0.69448,0.69454,655300000.0
2006-03-17 19:32:00,0.69458,0.69459,0.69453,0.69457,412000006.0
2006-03-17 19:33:00,0.69454,0.69463,0.69447,0.69448,170100002.0
2006-03-17 19:34:00,0.69451,0.69451,0.69447,0.6945,500199998.0
2006-03-17 19:35:00,0.69449,0.69449,0.69445,0.69447,459800001.0
2006-03-17 19:36:00,0.69443,0.69443,0.69424,0.69434,567999999.0
2006-03-17 19:37:00,0.69435,0.69436,0.6943,0.6943,272700001.0
2006-03-17 19:38:00,0.69432,0.69436,0.6943,0.6943,300699999.0
2006-03-17 19:39:00,0.69425,0.69432,0.69425,0.69427,774300009.0
2006-03-17 19:40:00,0.69422,0.6943,0.69422,0.69422,684800006.0
2006-03-17 19:41:00,0.6942,0.69424,0.69414,0.69423,811099996.0
2006-03-17 19:42:00,0.69425,0.69429,0.69417,0.69425,266099999.0
2006-03-17 19:43:00,0.69424,0.69424,0.6942,0.69421,119199998.0
2006-03-17 19:44:00,0.69414,0.69414,0.69399,0.69399,364000001.0
2006-03-17 19:45:00,0.69402,0.69408,0.69398,0.69398,270900002.0
2006-03-17 19:46:00,0.694,0.69405,0.694,0.69405,119300002.0
2006-03-17 19:47:00,0.69403,0.6941,0.694,0.6941,55899998.0
2006-03-17 19:48:00,0.69406,0.69408,0.69403,0.69408,195199999.0
2006-03-17 19:49:00,0.69407,0.69413,0.69405,0.69405,244500000.0
2006-03-17 19:50:00,0.69405,0.69407,0.69395,0.69395,420600004.0
2006-03-17 19:51:00,0.69395,0.69406,0.6939,0.69391,412700005.0
2006-03-17 19:52:00,0.6939,0.69393,0.69387,0.69393,311599999.0
2006-03-17 19:53:00,0.69397,0.69403,0.69392,0.69392,137400000.0
2006-03-17 19:54:00,0.69388,0.69388,0.6938,0.69382,67899998.0
2006-03-17 19:55:00,0.69384,0.69384,0.69378,0.69378,121000003.0
2006-03-17 19:56:00,0.69375,0.69383,0.69375,0.69383,155200001.0
2006-03-17 19:57:00,0.69385,0.69386,0.69378,0.69383,494700006.0
2006-03-17 19:58:00,0.69385,0.69395,0.69385,0.69395,421499999.0
2006-03-17 19:59:00,0.69403,0.69411,0.69402,0.69404,608399994.0
2006-03-17 20:00:00,0.69408,0.69412,0.69407,0.69407,112300000.0
2006-03-17 20:01:00,0.69408,0.69415,0.69407,0.69415,320300001.0
2006-03-17 20:02:00,0.69416,0.69418,0.69413,0.69413,210399997.0
2006-03-17 20:03:00,0.69413,0.69416,0.69411,0.69415,192099998.0
2006-03-17 20:04:00,0.69415,0.69415,0.69415,0.69415,153000002.0
2006-03-17 20:05:00,0.69413,0.69418,0.69413,0.69415,219000001.0
2006-03-17 20:06:00,0.69411,0.69413,0.69407,0.69407,89300001.0
2006-03-17 20:07:00,0.69404,0.69408,0.694,0.69402,115500004.0
2006-03-17 20:08:00,0.69402,0.69413,0.69402,0.6941,543300000.0
2006-03-17 20:09:00,0.6941,0.6942,0.6941,0.69412,197499996.0
2006-03-17 20:10:00,0.69409,0.6941,0.69401,0.69408,198799997.0
2006-03-17 20:11:00,0.69408,0.6941,0.69406,0.69407,247999997.0
2006-03-17 20:12:00,0.69404,0.69407,0.69394,0.694,1022199998.0
2006-03-17 20:13:00,0.69398,0.69403,0.69395,0.69403,405600001.0
2006-03-17 20:14:00,0.69403,0.69403,0.69398,0.69398,444099997.0
2006-03-17 20:15:00,0.694,0.694,0.69395,0.69397,829199995.0
2006-03-17 20:16:00,0.69398,0.69402,0.69397,0.69402,393699997.0
2006-03-17 20:17:00,0.69403,0.69405,0.694,0.69403,75900000.0
2006-03-17 20:18:00,0.69406,0.6941,0.69405,0.69407,200300002.0
2006-03-17 20:19:00,0.69408,0.6941,0.69401,0.69401,421199999.0
2006-03-17 20:20:00,0.69403,0.69409,0.69402,0.69403,469800005.0
2006-03-17 20:21:00,0.694,0.69402,0.694,0.69401,36700001.0
2006-03-17 20:22:00,0.69398,0.69408,0.69398,0.69408,170100001.0
2006-03-17 20:23:00,0.6941,0.69415,0.69407,0.6941,612800000.0
2006-03-17 20:24:00,0.69404,0.69409,0.69401,0.69405,236700001.0
2006-03-17 20:25:00,0.69404,0.69408,0.69401,0.69403,613800002.0
2006-03-17 20:26:00,0.69403,0.69407,0.694,0.69405,1127899998.0
2006-03-17 20:27:00,0.69404,0.69411,0.69404,0.69407,444899997.0
2006-03-17 20:28:00,0.69407,0.69407,0.69386,0.69395,562300005.0
2006-03-17 20:29:00,0.69395,0.69395,0.69385,0.69387,631099996.0
2006-03-17 20:30:00,0.69388,0.69397,0.69386,0.6939,1767099998.0
2006-03-17 20:31:00,0.69392,0.69399,0.69384,0.69398,1005000007.0
2006-03-17 20:32:00,0.69401,0.69406,0.69395,0.69396,1595299991.0
2006-03-17 20:33:00,0.69396,0.69401,0.69395,0.69395,237400002.0
2006-03-17 20:34:00,0.69392,0.69395,0.69389,0.69392,401699998.0
2006-03-17 20:35:00,0.69395,0.69395,0.6939,0.69395,307799998.0
2006-03-17 20:36:00,0.69393,0.69393,0.69386,0.69387,245000002.0
2006-03-17 20:37:00,0.69387,0.69394,0.69386,0.69388,596799999.0
2006-03-17 20:38:00,0.69385,0.6939,0.69379,0.6938,1019199994.0
2006-03-17 20:39:00,0.69382,0.69393,0.69382,0.69393,388200006.0
2006-03-17 20:40:00,0.69395,0.69399,0.69393,0.69393,476299991.0
2006-03-17 20:41:00,0.69394,0.69403,0.69393,0.69399,363899999.0
2006-03-17 20:42:00,0.694,0.694,0.69398,0.694,124300000.0
2006-03-17 20:43:00,0.69397,0.69398,0.69392,0.69392,489699997.0
2006-03-17 20:44:00,0.69396,0.694,0.69393,0.69398,1163600004.0
2006-03-17 20:45:00,0.69397,0.69403,0.69396,0.694,482200004.0
2006-03-17 20:46:00,0.69402,0.69405,0.69399,0.69399,243600002.0
2006-03-17 20:47:00,0.69403,0.69409,0.69399,0.69402,616299993.0
2006-03-17 20:48:00,0.694,0.69406,0.69396,0.69396,836599991.0
2006-03-17 20:49:00,0.69388,0.69401,0.69388,0.69396,383399998.0
2006-03-17 20:50:00,0.6939,0.69391,0.69377,0.69377,1352999986.0
2006-03-17 20:51:00,0.69372,0.6938,0.69368,0.69376,389999999.0
2006-03-17 20:52:00,0.69381,0.69389,0.69381,0.69387,460499998.0
2006-03-17 20:53:00,0.69388,0.69393,0.69379,0.69379,975199993.0
2006-03-17 20:54:00,0.69381,0.69385,0.69374,0.69385,607999998.0
2006-03-17 20:55:00,0.69387,0.6939,0.69383,0.69388,606100000.0
2006-03-17 20:56:00,0.69391,0.69398,0.69381,0.69392,1413000000.0
2006-03-17 20:57:00,0.69382,0.69392,0.69382,0.6939,1175899989.0
2006-03-17 20:58:00,0.6939,0.69399,0.69386,0.69388,630399998.0
2006-03-17 20:59:00,0.69385,0.69388,0.6938,0.6938,1575299997.0
2006-03-17 21:00:00,0.69383,0.69388,0.6938,0.69382,1650000007.0
2006-03-17 21:01:00,0.69385,0.69397,0.6938,0.69397,1278599997.0
2006-03-17 21:02:00,0.69398,0.69398,0.69385,0.69395,434599997.0
2006-03-17 21:03:00,0.69395,0.69396,0.69384,0.69388,715500008.0
2006-03-17 21:04:00,0.69386,0.69399,0.6938,0.69399,434399996.0
2006-03-17 21:05:00,0.694,0.69405,0.69397,0.694,621099999.0
2006-03-17 21:06:00,0.69396,0.69396,0.69387,0.6939,499100005.0
2006-03-17 21:07:00,0.6939,0.69395,0.69388,0.6939,88700001.0
2006-03-17 21:08:00,0.69387,0.6939,0.69383,0.69387,102700001.0
2006-03-17 21:09:00,0.6939,0.6939,0.69384,0.69385,469200002.0
2006-03-17 21:10:00,0.69386,0.69391,0.69384,0.6939,143200002.0
2006-03-17 21:11:00,0.69391,0.69395,0.69391,0.69391,207000003.0
2006-03-17 21:12:00,0.69386,0.69387,0.69382,0.69382,131600003.0
2006-03-17 21:13:00,0.69382,0.69388,0.69382,0.69387,300200006.0
2006-03-17 21:14:00,0.6939,0.69394,0.69385,0.69391,749700000.0
2006-03-17 21:15:00,0.6939,0.69394,0.69386,0.69394,445700000.0
2006-03-17 21:16:00,0.69391,0.69397,0.69385,0.69397,481000006.0
2006-03-17 21:17:00,0.69395,0.69397,0.69391,0.69397,177499997.0
2006-03-17 21:18:00,0.694,0.69409,0.69398,0.69398,162699997.0
2006-03-17 21:19:00,0.69393,0.69395,0.6939,0.6939,328000002.0
2006-03-17 21:20:00,0.69396,0.69401,0.69392,0.69397,1199600002.0
2006-03-17 21:21:00,0.694,0.69405,0.69399,0.69399,287699996.0
2006-03-17 21:22:00,0.694,0.69406,0.69398,0.69406,789200000.0
2006-03-17 21:23:00,0.69403,0.69403,0.69399,0.69399,31499999.0
2006-03-17 21:24:00,0.69402,0.69403,0.694,0.694,134299998.0
2006-03-17 21:25:00,0.69401,0.69404,0.69393,0.69402,295200000.0
2006-03-17 21:26:00,0.69399,0.69399,0.69392,0.69392,124399997.0
2006-03-17 21:27:00,0.69396,0.69398,0.69394,0.69396,84699999.0
2006-03-17 21:28:00,0.69393,0.69394,0.69386,0.69388,330499999.0
2006-03-17 21:29:00,0.69389,0.69392,0.69389,0.69392,63800000.0
2006-03-17 21:30:00,0.6939,0.69397,0.6939,0.69397,74800002.0
2006-03-17 21:31:00,0.69398,0.694,0.69395,0.69398,175200001.0
2006-03-17 21:32:00,0.69398,0.69402,0.69397,0.694,617000004.0
2006-03-17 21:33:00,0.694,0.69403,0.69398,0.69398,344300000.0
2006-03-17 21:34:00,0.69398,0.694,0.69397,0.69398,762999995.0
2006-03-17 21:35:00,0.694,0.694,0.69395,0.69398,200299997.0
2006-03-17 21:36:00,0.69396,0.69398,0.69394,0.69394,106300002.0
2006-03-17 21:37:00,0.69399,0.69399,0.69395,0.69396,284299999.0
2006-03-17 21:38:00,0.69392,0.69395,0.6939,0.69395,261299997.0
2006-03-17 21:39:00,0.6939,0.69397,0.6939,0.69397,154900004.0
2006-03-17 21:40:00,0.69392,0.69398,0.69392,0.69396,221699996.0
2006-03-17 21:41:00,0.69398,0.69402,0.69395,0.69402,64900001.0
2006-03-17 21:42:00,0.694,0.694,0.69397,0.694,159499999.0
2006-03-17 21:43:00,0.69397,0.69401,0.69393,0.69394,402299998.0
2006-03-17 21:44:00,0.69393,0.69398,0.69393,0.69395,421500004.0
2006-03-17 21:45:00,0.69395,0.69395,0.69395,0.69395,96799999.0
2006-03-17 21:46:00,0.69396,0.69402,0.69395,0.69395,361000001.0
2006-03-17 21:47:00,0.69397,0.69402,0.69397,0.694,265900006.0
2006-03-17 21:48:00,0.694,0.694,0.69395,0.69398,175799997.0
2006-03-17 21:49:00,0.69398,0.694,0.69395,0.69395,137399998.0
2006-03-17 21:50:00,0.69392,0.69395,0.6939,0.69395,86600001.0
2006-03-17 21:51:00,0.69395,0.69399,0.69393,0.69393,257899997.0
2006-03-17 21:52:00,0.6939,0.69395,0.69385,0.69385,187699999.0
2006-03-17 21:53:00,0.69392,0.69397,0.69392,0.69393,95699998.0
2006-03-17 21:54:00,0.69392,0.69395,0.6939,0.69392,456699997.0
2006-03-17 21:55:00,0.69392,0.69395,0.6939,0.6939,187000001.0
2006-03-17 21:56:00,0.69392,0.69392,0.6939,0.6939,174600001.0
2006-03-17 21:57:00,0.69392,0.69395,0.6939,0.69392,234399999.0
2006-03-17 21:58:00,0.69395,0.694,0.69395,0.69398,124099998.0
2006-03-17 21:59:00,0.6939,0.69398,0.6939,0.69391,456600003.0
2006-03-17 22:00:00,0.69392,0.69395,0.69388,0.69388,266699998.0
2006-03-17 22:01:00,0.69388,0.69388,0.69378,0.69385,244699999.0
2006-03-17 22:02:00,0.69383,0.69384,0.69375,0.69375,422600002.0
2006-03-17 22:03:00,0.69375,0.69378,0.69373,0.69378,474499999.0
2006-03-17 22:04:00,0.69378,0.69384,0.69374,0.69382,217099999.0
2006-03-17 22:05:00,0.69379,0.69382,0.69379,0.69381,165899997.0
2006-03-17 22:06:00,0.69382,0.69382,0.69373,0.69373,241699998.0
2006-03-17 22:07:00,0.6937,0.69372,0.6937,0.69372,94199998.0
2006-03-17 22:08:00,0.69369,0.69375,0.69369,0.6937,293600002.0
2006-03-17 22:09:00,0.69372,0.69379,0.69372,0.69376,195999999.0
2006-03-17 22:10:00,0.69374,0.69382,0.69372,0.69374,201100004.0
2006-03-17 22:11:00,0.69373,0.69373,0.69367,0.69367,63800000.0
2006-03-17 22:12:00,0.69369,0.69377,0.69369,0.69377,460800002.0
2006-03-17 22:13:00,0.69377,0.69377,0.69374,0.69374,90099999.0
2006-03-17 22:14:00,0.69374,0.69382,0.69374,0.6938,57300000.0
2006-03-17 22:15:00,0.6938,0.6939,0.69376,0.69382,519600005.0
2006-03-17 22:16:00,0.69382,0.69387,0.69375,0.6938,469799992.0
2006-03-17 22:17:00,0.69387,0.69388,0.6938,0.6938,144799998.0
2006-03-17 22:18:00,0.69383,0.69383,0.69377,0.69377,40600001.0
2006-03-17 22:19:00,0.69382,0.69409,0.69382,0.69398,156500000.0
2006-03-17 22:20:00,0.69395,0.69395,0.69388,0.69392,60600001.0
2006-03-17 22:21:00,0.69391,0.69394,0.69388,0.6939,216599995.0
2006-03-17 22:22:00,0.6939,0.69394,0.69385,0.69385,462399998.0
2006-03-17 22:23:00,0.69382,0.69398,0.69382,0.69383,374500002.0
2006-03-17 22:24:00,0.69386,0.69395,0.69383,0.69392,263099995.0
2006-03-17 22:25:00,0.69389,0.69395,0.69386,0.69395,289500003.0
2006-03-17 22:26:00,0.69391,0.69393,0.69385,0.69391,411800000.0
2006-03-17 22:27:00,0.69393,0.694,0.69393,0.694,131000000.0
2006-03-17 22:28:00,0.69407,0.69416,0.694,0.694,219699997.0
2006-03-17 22:29:00,0.69406,0.69411,0.69402,0.69402,345800003.0
2006-03-17 22:30:00,0.69401,0.69401,0.69397,0.69397,148599996.0
2006-03-17 22:31:00,0.69396,0.69397,0.69391,0.69397,169799997.0
2006-03-17 22:32:00,0.69403,0.69411,0.69403,0.69405,299799999.0
2006-03-17 22:33:00,0.69405,0.69408,0.69404,0.69408,152399998.0
2006-03-17 22:34:00,0.69406,0.69406,0.69396,0.694,200899999.0
2006-03-17 22:35:00,0.694,0.694,0.69394,0.694,213999998.0
2006-03-17 22:36:00,0.69404,0.69412,0.69404,0.69407,171499997.0
2006-03-17 22:37:00,0.69407,0.69409,0.69404,0.69405,207900002.0
2006-03-17 22:38:00,0.69406,0.69406,0.69398,0.69402,123299998.0
2006-03-17 22:39:00,0.69402,0.69402,0.69397,0.69397,312800006.0
2006-03-17 22:40:00,0.69396,0.69401,0.69395,0.694,420300001.0
2006-03-17 22:41:00,0.694,0.69405,0.694,0.69405,372199997.0
2006-03-17 22:42:00,0.69397,0.69403,0.69396,0.69396,327900004.0
2006-03-17 22:43:00,0.69399,0.694,0.69399,0.694,31900000.0
2006-03-17 22:44:00,0.69405,0.69405,0.69399,0.694,109999998.0
2006-03-17 22:45:00,0.6941,0.6941,0.69398,0.69403,247899999.0
2006-03-17 22:46:00,0.69399,0.69399,0.69387,0.69388,92700001.0
2006-03-17 22:47:00,0.6939,0.6939,0.69375,0.69375,177300002.0
2006-03-17 22:48:00,0.69376,0.69387,0.69376,0.69385,374900001.0
2006-03-17 22:49:00,0.69398,0.69398,0.6939,0.6939,153699996.0
2006-03-17 22:50:00,0.69396,0.69399,0.69396,0.69397,173100000.0
2006-03-17 22:51:00,0.69396,0.69397,0.69393,0.69397,62399999.0
2006-03-17 22:52:00,0.69396,0.69396,0.6939,0.6939,69499998.0
2006-03-17 22:53:00,0.69388,0.69393,0.69386,0.69391,153100000.0
2006-03-17 22:54:00,0.69393,0.69404,0.69392,0.69401,156199999.0
2006-03-17 22:55:00,0.69403,0.69405,0.69403,0.69405,113599997.0
2006-03-17 22:56:00,0.69401,0.69401,0.69388,0.69393,88800002.0
2006-03-17 22:57:00,0.69391,0.69396,0.6939,0.69394,315499988.0
2006-03-17 22:58:00,0.69392,0.69395,0.69385,0.69393,270800001.0
2006-03-17 22:59:00,0.69395,0.694,0.69383,0.69383,216200003.0
2006-03-17 23:00:00,0.69368,0.69405,0.69368,0.69396,40100000.0
2006-03-17 23:01:00,0.69392,0.69392,0.69392,0.69392,35299999.0
2006-03-17 23:02:00,0.6939,0.69395,0.6939,0.69392,199800001.0
2006-03-17 23:03:00,0.69395,0.69395,0.69392,0.69395,138099998.0
2006-03-17 23:04:00,0.69395,0.69395,0.6939,0.69392,60900002.0
2006-03-17 23:05:00,0.69392,0.69392,0.6939,0.69391,164599998.0
2006-03-17 23:06:00,0.6939,0.69396,0.6939,0.6939,141099999.0
2006-03-17 23:07:00,0.69386,0.69393,0.69386,0.69392,102299999.0
2006-03-17 23:08:00,0.69387,0.69393,0.69386,0.6939,83100002.0
2006-03-17 23:09:00,0.69386,0.69393,0.69383,0.69386,264100002.0
2006-03-17 23:10:00,0.69385,0.69392,0.69385,0.6939,83100000.0
2006-03-17 23:11:00,0.69395,0.69398,0.69389,0.69392,248700001.0
2006-03-17 23:12:00,0.69392,0.69398,0.6939,0.69398,107500000.0
2006-03-17 23:13:00,0.69392,0.69395,0.69392,0.69395,143300006.0
2006-03-17 23:14:00,0.6939,0.69393,0.69384,0.69384,98800002.0
2006-03-17 23:15:00,0.69384,0.69393,0.69384,0.69393,76499998.0
2006-03-17 23:16:00,0.69393,0.69395,0.69393,0.69393,89300000.0
2006-03-17 23:17:00,0.69397,0.69397,0.6938,0.69383,179000000.0
2006-03-17 23:18:00,0.69376,0.69376,0.69376,0.69376,39199999.0
2006-03-17 23:19:00,0.69383,0.69383,0.69383,0.69383,16800000.0
2006-03-17 23:20:00,0.69383,0.69385,0.69382,0.69385,195099997.0
2006-03-17 23:21:00,0.69382,0.69386,0.69381,0.69386,72600001.0
2006-03-17 23:22:00,0.69389,0.69395,0.69384,0.69395,155000001.0
2006-03-17 23:23:00,0.69393,0.69393,0.69387,0.69389,195899999.0
2006-03-17 23:24:00,0.69387,0.69394,0.69387,0.69387,180699999.0
2006-03-17 23:25:00,0.69389,0.69392,0.69386,0.69387,157900003.0
2006-03-17 23:26:00,0.69382,0.69385,0.69382,0.69385,135099996.0
2006-03-17 23:27:00,0.69384,0.69387,0.69383,0.69383,85400001.0
2006-03-17 23:28:00,0.69382,0.6939,0.6938,0.6938,199799995.0
2006-03-17 23:29:00,0.69386,0.69393,0.69384,0.69385,73300001.0
2006-03-17 23:30:00,0.69388,0.69392,0.69385,0.69388,209799998.0
2006-03-17 23:31:00,0.69389,0.69391,0.69382,0.69385,67200002.0
2006-03-17 23:32:00,0.69387,0.69387,0.69382,0.69385,152700001.0
2006-03-17 23:33:00,0.69387,0.69387,0.69376,0.6938,163699999.0
2006-03-17 23:34:00,0.6938,0.6938,0.69375,0.69377,132300000.0
2006-03-17 23:35:00,0.69378,0.69382,0.6937,0.69382,174600002.0
2006-03-17 23:36:00,0.69382,0.69386,0.6938,0.69382,173400000.0
2006-03-17 23:37:00,0.69381,0.69381,0.69377,0.69377,90200000.0
2006-03-17 23:38:00,0.6937,0.69379,0.6937,0.69372,139899999.0
2006-03-17 23:39:00,0.69375,0.69375,0.69369,0.69371,99999998.0
2006-03-17 23:40:00,0.69372,0.69372,0.69371,0.69371,24600000.0
2006-03-17 23:41:00,0.69375,0.69375,0.6937,0.6937,24000000.0
2006-03-17 23:42:00,0.6937,0.6937,0.69364,0.69364,47200001.0
2006-03-17 23:43:00,0.69368,0.6937,0.69366,0.69367,157999997.0
2006-03-17 23:44:00,0.69372,0.69374,0.69367,0.69368,123100000.0
2006-03-17 23:45:00,0.69371,0.69378,0.69371,0.69375,118799999.0
2006-03-17 23:46:00,0.69375,0.69375,0.69375,0.69375,23900000.0
2006-03-17 23:47:00,0.69376,0.69378,0.69374,0.69376,191899995.0
2006-03-17 23:48:00,0.69375,0.69378,0.69372,0.69372,52199999.0
2006-03-17 23:49:00,0.69374,0.69379,0.69374,0.69379,13600000.0
2006-03-17 23:50:00,0.6938,0.6938,0.6938,0.6938,8000000.0
2006-03-17 23:51:00,0.69383,0.69388,0.69381,0.69381,87900002.0
2006-03-17 23:52:00,0.69378,0.69383,0.69378,0.69381,119700004.0
2006-03-17 23:53:00,0.69376,0.69376,0.69368,0.69368,160400001.0
2006-03-17 23:54:00,0.69372,0.69372,0.69365,0.69365,133000003.0
2006-03-17 23:55:00,0.69371,0.69373,0.69368,0.6937,104000000.0
2006-03-17 23:56:00,0.69371,0.69381,0.69371,0.69377,87900001.0
2006-03-17 23:57:00,0.69378,0.69378,0.69367,0.69367,98900001.0
2006-03-17 23:58:00,0.69371,0.69372,0.69339,0.69368,305100000.0
2006-03-17 23:59:00,0.69367,0.6937,0.69367,0.69368,154699996.0
2006-03-20 00:00:00,0.69337,0.69371,0.69325,0.69371,201599999.0
2006-03-20 00:01:00,0.69366,0.69367,0.69352,0.69354,151099999.0
2006-03-20 00:02:00,0.69343,0.69343,0.69304,0.69314,187100002.0
2006-03-20 00:03:00,0.69308,0.69323,0.69296,0.6932,134200003.0
2006-03-20 00:04:00,0.69318,0.69333,0.69312,0.69333,192899999.0
2006-03-20 00:05:00,0.69336,0.69336,0.69327,0.69328,107799998.0
2006-03-20 00:06:00,0.69323,0.69335,0.69323,0.6933,190199997.0
2006-03-20 00:07:00,0.6933,0.69333,0.69326,0.69328,123599998.0
2006-03-20 00:08:00,0.6933,0.69334,0.69325,0.69331,201700002.0
2006-03-20 00:09:00,0.69333,0.69333,0.69325,0.6933,106799999.0
2006-03-20 00:10:00,0.69337,0.69338,0.69334,0.69334,92600002.0
2006-03-20 00:11:00,0.6934,0.6934,0.69333,0.69333,70399998.0
2006-03-20 00:12:00,0.69335,0.69335,0.69335,0.69335,800000.0
2006-03-20 00:13:00,0.69336,0.69336,0.69326,0.69333,104400000.0
2006-03-20 00:14:00,0.69334,0.69336,0.69334,0.69336,9500000.0
2006-03-20 00:15:00,0.69336,0.69339,0.6933,0.69335,116099999.0
2006-03-20 00:16:00,0.69333,0.69339,0.69333,0.69339,116600003.0
2006-03-20 00:17:00,0.69333,0.6934,0.69333,0.69338,54800002.0
2006-03-20 00:18:00,0.69334,0.69334,0.69305,0.69305,114300000.0
2006-03-20 00:19:00,0.69315,0.6932,0.69315,0.6932,23900000.0
2006-03-20 00:20:00,0.69341,0.6935,0.69341,0.69347,55000000.0
2006-03-20 00:21:00,0.69345,0.69345,0.69342,0.69342,87100000.0
2006-03-20 00:22:00,0.69342,0.69348,0.6934,0.69348,69499998.0
2006-03-20 00:23:00,0.69347,0.69351,0.69345,0.69345,172699999.0
2006-03-20 00:24:00,0.69345,0.6935,0.69334,0.69334,160600002.0
2006-03-20 00:25:00,0.69329,0.69329,0.69319,0.69326,170000002.0
2006-03-20 00:26:00,0.69328,0.69328,0.69311,0.69318,100400003.0
2006-03-20 00:27:00,0.6932,0.69327,0.6931,0.69327,79299997.0
2006-03-20 00:28:00,0.6933,0.6933,0.69318,0.69321,147499999.0
2006-03-20 00:29:00,0.69325,0.69325,0.69318,0.69318,76100000.0
2006-03-20 00:30:00,0.69324,0.6933,0.69322,0.69327,277100001.0
2006-03-20 00:31:00,0.69328,0.6933,0.69324,0.6933,159000004.0
2006-03-20 00:32:00,0.69328,0.69328,0.69321,0.69326,36900001.0
2006-03-20 00:33:00,0.69318,0.69328,0.69317,0.69328,164599998.0
2006-03-20 00:34:00,0.69326,0.69331,0.69323,0.69328,192600002.0
2006-03-20 00:35:00,0.69325,0.69332,0.69325,0.69327,187299999.0
2006-03-20 00:36:00,0.69328,0.69328,0.69327,0.69327,71900002.0
2006-03-20 00:37:00,0.69328,0.69336,0.69324,0.69336,132000001.0
2006-03-20 00:38:00,0.69333,0.69333,0.69322,0.69329,149399997.0
2006-03-20 00:39:00,0.6933,0.69335,0.6933,0.69335,11200000.0
2006-03-20 00:40:00,0.69337,0.69339,0.69333,0.69335,56100000.0
2006-03-20 00:41:00,0.6934,0.69342,0.69335,0.6934,123600002.0
2006-03-20 00:42:00,0.69339,0.6934,0.69339,0.6934,9600000.0
2006-03-20 00:43:00,0.69334,0.69336,0.69329,0.69336,106799996.0
2006-03-20 00:44:00,0.69345,0.6935,0.69341,0.69347,222299996.0
2006-03-20 00:45:00,0.69348,0.69352,0.69346,0.69347,89300000.0
2006-03-20 00:46:00,0.69352,0.69361,0.69352,0.69361,200200005.0
2006-03-20 00:47:00,0.69357,0.69366,0.6935,0.69366,152100000.0
2006-03-20 00:48:00,0.69365,0.69365,0.69362,0.69365,36000000.0
2006-03-20 00:49:00,0.69368,0.69368,0.6936,0.6936,145699998.0
2006-03-20 00:50:00,0.69363,0.69363,0.69355,0.6936,119000001.0
2006-03-20 00:51:00,0.69367,0.69368,0.69357,0.69367,202299995.0
2006-03-20 00:52:00,0.69365,0.69373,0.69357,0.69361,169800002.0
2006-03-20 00:53:00,0.6936,0.69362,0.6936,0.69362,76699998.0
2006-03-20 00:54:00,0.69365,0.69365,0.69362,0.69362,103699998.0
2006-03-20 00:55:00,0.69365,0.69365,0.69362,0.69363,129600000.0
2006-03-20 00:56:00,0.6936,0.69365,0.69357,0.69362,125499996.0
2006-03-20 00:57:00,0.69365,0.69368,0.69359,0.6936,87799999.0
2006-03-20 00:58:00,0.6936,0.69362,0.6936,0.69362,44899998.0
2006-03-20 00:59:00,0.69359,0.69366,0.69359,0.69361,198399998.0
2006-03-20 01:00:00,0.69362,0.69365,0.69362,0.69365,50499999.0
2006-03-20 01:01:00,0.69363,0.69363,0.69357,0.69357,30500001.0
2006-03-20 01:02:00,0.6936,0.6936,0.6936,0.6936,81500002.0
2006-03-20 01:03:00,0.69362,0.69365,0.6936,0.6936,141899999.0
2006-03-20 01:04:00,0.69362,0.69368,0.69362,0.69368,116499998.0
2006-03-20 01:05:00,0.69367,0.69367,0.6936,0.69361,143700000.0
2006-03-20 01:06:00,0.6936,0.6936,0.69357,0.6936,163800003.0
2006-03-20 01:07:00,0.69357,0.69362,0.69352,0.69352,58400000.0
2006-03-20 01:08:00,0.69355,0.69363,0.69355,0.69359,244099996.0
2006-03-20 01:09:00,0.6936,0.6936,0.69355,0.69358,212999997.0
2006-03-20 01:10:00,0.6936,0.6936,0.69355,0.69358,194999999.0
2006-03-20 01:11:00,0.69356,0.69357,0.69351,0.69355,106900001.0
2006-03-20 01:12:00,0.69351,0.69357,0.6935,0.69357,126099999.0
2006-03-20 01:13:00,0.69356,0.69359,0.69353,0.69359,83900001.0
2006-03-20 01:14:00,0.69356,0.69362,0.69356,0.69362,146800002.0
2006-03-20 01:15:00,0.69363,0.69376,0.69363,0.69373,196799996.0
2006-03-20 01:16:00,0.69378,0.69378,0.69373,0.69376,128699997.0
2006-03-20 01:17:00,0.69377,0.69379,0.69376,0.69376,39800000.0
2006-03-20 01:18:00,0.69372,0.69374,0.69364,0.69374,103300000.0
2006-03-20 01:19:00,0.6938,0.69382,0.69377,0.6938,142499999.0
2006-03-20 01:20:00,0.6938,0.6938,0.69375,0.6938,156800002.0
2006-03-20 01:21:00,0.69378,0.6938,0.69378,0.6938,107699999.0
2006-03-20 01:22:00,0.6938,0.6938,0.69367,0.69378,115200002.0
2006-03-20 01:23:00,0.69382,0.69382,0.69378,0.69379,108600005.0
2006-03-20 01:24:00,0.69378,0.6938,0.69378,0.6938,35200002.0
2006-03-20 01:25:00,0.69378,0.69378,0.69378,0.69378,56099998.0
2006-03-20 01:26:00,0.69382,0.69382,0.6938,0.6938,70100001.0
2006-03-20 01:27:00,0.69383,0.69383,0.69377,0.69378,170899999.0
2006-03-20 01:28:00,0.69386,0.69386,0.69378,0.69378,147500002.0
2006-03-20 01:29:00,0.6938,0.69387,0.69379,0.69387,111399999.0
2006-03-20 01:30:00,0.69378,0.69385,0.69378,0.69385,120500002.0
2006-03-20 01:31:00,0.69379,0.69385,0.69377,0.69377,240400000.0
2006-03-20 01:32:00,0.69378,0.69386,0.69373,0.69378,214700004.0
2006-03-20 01:33:00,0.69375,0.69377,0.69374,0.69374,49399998.0
2006-03-20 01:34:00,0.69373,0.69381,0.69369,0.69379,118700000.0
2006-03-20 01:35:00,0.69377,0.6938,0.69367,0.69367,172500003.0
2006-03-20 01:36:00,0.69366,0.69368,0.69363,0.69363,14800000.0
2006-03-20 01:37:00,0.69365,0.6937,0.69364,0.6937,104799999.0
2006-03-20 01:38:00,0.69367,0.69373,0.69363,0.69364,177300003.0
2006-03-20 01:39:00,0.69368,0.69373,0.69366,0.69369,244400003.0
2006-03-20 01:40:00,0.69363,0.69369,0.69363,0.69363,184400000.0
2006-03-20 01:41:00,0.69364,0.69371,0.69363,0.69363,280599996.0
2006-03-20 01:42:00,0.69364,0.69368,0.69363,0.69366,121200002.0
2006-03-20 01:43:00,0.69369,0.69372,0.69367,0.69369,197800002.0
2006-03-20 01:44:00,0.69372,0.69374,0.69368,0.69368,213899994.0
2006-03-20 01:45:00,0.69369,0.69371,0.69361,0.6937,85199998.0
2006-03-20 01:46:00,0.6937,0.6937,0.69365,0.69365,187700001.0
2006-03-20 01:47:00,0.6937,0.69372,0.6937,0.69372,60600001.0
2006-03-20 01:48:00,0.69368,0.69372,0.69368,0.6937,140200000.0
2006-03-20 01:49:00,0.69367,0.6937,0.69365,0.69365,110600002.0
2006-03-20 01:50:00,0.69365,0.6937,0.69365,0.69365,47800000.0
2006-03-20 01:51:00,0.69369,0.69373,0.69367,0.6937,176900001.0
2006-03-20 01:52:00,0.6937,0.6937,0.69368,0.6937,58100001.0
2006-03-20 01:53:00,0.69366,0.69369,0.69361,0.69368,127299999.0
2006-03-20 01:54:00,0.69368,0.69374,0.69362,0.69372,172899999.0
2006-03-20 01:55:00,0.69372,0.69375,0.69366,0.69369,107799998.0
2006-03-20 01:56:00,0.69367,0.6937,0.69365,0.69368,123400000.0
2006-03-20 01:57:00,0.69367,0.6937,0.69367,0.6937,49400000.0
2006-03-20 01:58:00,0.69368,0.69372,0.69361,0.69361,159900004.0
2006-03-20 01:59:00,0.69367,0.69369,0.69365,0.69367,48700000.0
2006-03-20 02:00:00,0.69367,0.69375,0.69364,0.69364,175399995.0
2006-03-20 02:01:00,0.6937,0.69377,0.69367,0.69367,297300002.0
2006-03-20 02:02:00,0.69363,0.69368,0.69363,0.69365,221200002.0
2006-03-20 02:03:00,0.69369,0.69369,0.69358,0.69358,190200006.0
2006-03-20 02:04:00,0.6936,0.6936,0.69352,0.6936,54399998.0
2006-03-20 02:05:00,0.69362,0.69368,0.69357,0.69366,168900000.0
2006-03-20 02:06:00,0.69363,0.6937,0.69361,0.69361,179800001.0
2006-03-20 02:07:00,0.69366,0.69368,0.69361,0.69363,247700000.0
2006-03-20 02:08:00,0.69361,0.69368,0.6936,0.69364,165100002.0
2006-03-20 02:09:00,0.69371,0.69371,0.69366,0.69367,102900003.0
2006-03-20 02:10:00,0.69363,0.69365,0.69362,0.69362,138999998.0
2006-03-20 02:11:00,0.69366,0.69366,0.69363,0.69364,86799997.0
2006-03-20 02:12:00,0.69357,0.69358,0.69353,0.69356,173299999.0
2006-03-20 02:13:00,0.69355,0.69363,0.69355,0.69363,54199999.0
2006-03-20 02:14:00,0.69357,0.69362,0.69357,0.69358,39200000.0
2006-03-20 02:15:00,0.69356,0.69361,0.69353,0.69359,182100001.0
2006-03-20 02:16:00,0.69359,0.69359,0.69345,0.69348,136400000.0
2006-03-20 02:17:00,0.69348,0.69353,0.69343,0.69343,182699994.0
2006-03-20 02:18:00,0.69344,0.69351,0.69344,0.6935,138800001.0
2006-03-20 02:19:00,0.69348,0.69352,0.69343,0.69352,165300002.0
2006-03-20 02:20:00,0.69352,0.69356,0.69352,0.69352,127900002.0
2006-03-20 02:21:00,0.69343,0.69347,0.69342,0.69347,115699999.0
2006-03-20 02:22:00,0.69349,0.69355,0.69346,0.69347,188599994.0
2006-03-20 02:23:00,0.69344,0.6935,0.69344,0.69348,92199999.0
2006-03-20 02:24:00,0.6935,0.69353,0.69341,0.69347,223600007.0
2006-03-20 02:25:00,0.69348,0.69348,0.69338,0.69344,96600003.0
2006-03-20 02:26:00,0.69344,0.69344,0.69338,0.69338,99799999.0
2006-03-20 02:27:00,0.69336,0.69343,0.69336,0.69337,137999999.0
2006-03-20 02:28:00,0.69337,0.69338,0.6933,0.6933,133999998.0
2006-03-20 02:29:00,0.69333,0.69344,0.69333,0.69344,175800001.0
2006-03-20 02:30:00,0.69341,0.69347,0.6934,0.69342,112599996.0
2006-03-20 02:31:00,0.6934,0.69351,0.6934,0.69351,65400000.0
2006-03-20 02:32:00,0.69348,0.69356,0.69348,0.6935,206100000.0
2006-03-20 02:33:00,0.69354,0.69354,0.69348,0.69351,60400001.0
2006-03-20 02:34:00,0.69352,0.69362,0.69352,0.69361,96100000.0
2006-03-20 02:35:00,0.69361,0.69362,0.69354,0.69357,215099999.0
2006-03-20 02:36:00,0.69358,0.69363,0.69356,0.69358,220000000.0
2006-03-20 02:37:00,0.69358,0.69364,0.69358,0.69364,111000002.0
2006-03-20 02:38:00,0.69366,0.69367,0.69363,0.69367,128599998.0
2006-03-20 02:39:00,0.69368,0.69368,0.69365,0.69365,42000000.0
2006-03-20 02:40:00,0.6937,0.6937,0.69361,0.69366,116299999.0
2006-03-20 02:41:00,0.6936,0.69369,0.6936,0.69362,199099996.0
2006-03-20 02:42:00,0.6936,0.69366,0.69356,0.69361,126599998.0
2006-03-20 02:43:00,0.69366,0.69366,0.69362,0.69362,73500002.0
2006-03-20 02:44:00,0.69367,0.69369,0.69363,0.69369,175800001.0
2006-03-20 02:45:00,0.69366,0.6937,0.69365,0.6937,137200002.0
2006-03-20 02:46:00,0.69376,0.69378,0.69372,0.69374,76700001.0
2006-03-20 02:47:00,0.69374,0.69375,0.69374,0.69375,51700001.0
2006-03-20 02:48:00,0.69379,0.69381,0.69379,0.69379,57200001.0
2006-03-20 02:49:00,0.69386,0.69391,0.69384,0.69384,93500001.0
2006-03-20 02:50:00,0.69382,0.69385,0.69382,0.69385,176500000.0
2006-03-20 02:51:00,0.69383,0.69383,0.69376,0.69378,42800000.0
2006-03-20 02:52:00,0.69376,0.69382,0.69375,0.6938,271100001.0
2006-03-20 02:53:00,0.69379,0.69387,0.69375,0.69387,119900000.0
2006-03-20 02:54:00,0.6939,0.69404,0.69388,0.69404,133799997.0
2006-03-20 02:55:00,0.69409,0.69412,0.69392,0.69396,225100000.0
2006-03-20 02:56:00,0.69393,0.69395,0.6939,0.69395,13800000.0
2006-03-20 02:57:00,0.69392,0.694,0.69391,0.69392,81500001.0
2006-03-20 02:58:00,0.69391,0.69391,0.69387,0.69391,112500000.0
2006-03-20 02:59:00,0.69386,0.69397,0.69384,0.69393,287299998.0
2006-03-20 03:00:00,0.69397,0.694,0.69391,0.69395,209900001.0
2006-03-20 03:01:00,0.69392,0.69401,0.69392,0.69395,46000000.0
2006-03-20 03:02:00,0.69395,0.69399,0.6939,0.6939,182100004.0
2006-03-20 03:03:00,0.69387,0.69395,0.69387,0.69395,164600003.0
2006-03-20 03:04:00,0.69397,0.69398,0.69388,0.69388,235600000.0
2006-03-20 03:05:00,0.69389,0.69398,0.69389,0.69398,151500002.0
2006-03-20 03:06:00,0.69397,0.69397,0.69386,0.69395,131300004.0
2006-03-20 03:07:00,0.6939,0.69395,0.6939,0.69395,56699999.0
2006-03-20 03:08:00,0.6939,0.69397,0.6939,0.69397,119799998.0
2006-03-20 03:09:00,0.69403,0.69403,0.69395,0.69395,44100000.0
2006-03-20 03:10:00,0.694,0.69403,0.69398,0.69403,83800000.0
2006-03-20 03:11:00,0.694,0.69405,0.694,0.69402,93099999.0
2006-03-20 03:12:00,0.69403,0.69404,0.69398,0.69398,203500001.0
2006-03-20 03:13:00,0.69396,0.69397,0.69396,0.69397,56600001.0
2006-03-20 03:14:00,0.69392,0.69397,0.69386,0.69386,89799998.0
2006-03-20 03:15:00,0.69385,0.69393,0.69383,0.69387,210900001.0
2006-03-20 03:16:00,0.69383,0.69392,0.69378,0.69381,146100001.0
2006-03-20 03:17:00,0.69387,0.69391,0.69386,0.69389,104199997.0
2006-03-20 03:18:00,0.69386,0.69389,0.69378,0.69387,221200000.0
2006-03-20 03:19:00,0.69385,0.69385,0.69385,0.69385,68200001.0
2006-03-20 03:20:00,0.69381,0.69381,0.69374,0.69374,57399997.0
2006-03-20 03:21:00,0.69372,0.6938,0.69372,0.6938,5800000.0
2006-03-20 03:22:00,0.69379,0.6938,0.69374,0.6938,237099996.0
2006-03-20 03:23:00,0.69373,0.69375,0.69373,0.69375,6400000.0
2006-03-20 03:24:00,0.69374,0.69374,0.6937,0.6937,60700000.0
2006-03-20 03:25:00,0.6937,0.6937,0.6937,0.6937,5600000.0
2006-03-20 03:26:00,0.69371,0.69372,0.69364,0.69372,91999999.0
2006-03-20 03:27:00,0.69369,0.69378,0.69369,0.69375,162599997.0
2006-03-20 03:28:00,0.69374,0.69376,0.69366,0.69366,86400002.0
2006-03-20 03:29:00,0.69367,0.6938,0.69367,0.69368,133999999.0
2006-03-20 03:30:00,0.69364,0.69376,0.69364,0.69366,184199994.0
2006-03-20 03:31:00,0.69369,0.69373,0.69363,0.69368,273600000.0
2006-03-20 03:32:00,0.69367,0.69375,0.69367,0.69375,15200000.0
2006-03-20 03:33:00,0.69373,0.6938,0.6937,0.6937,99799999.0
2006-03-20 03:34:00,0.69366,0.69376,0.69366,0.69376,282700002.0
2006-03-20 03:35:00,0.69379,0.69382,0.69376,0.69379,95199998.0
2006-03-20 03:36:00,0.6938,0.6938,0.69378,0.69378,45500000.0
2006-03-20 03:37:00,0.69381,0.69386,0.6938,0.69385,96600001.0
2006-03-20 03:38:00,0.69384,0.69386,0.69381,0.69381,129400003.0
2006-03-20 03:39:00,0.6938,0.69388,0.6938,0.69388,176100002.0
2006-03-20 03:40:00,0.69384,0.69388,0.69384,0.69388,81599998.0
2006-03-20 03:41:00,0.69392,0.69397,0.69392,0.69397,97800004.0
2006-03-20 03:42:00,0.69402,0.69403,0.69399,0.69401,69600001.0
2006-03-20 03:43:00,0.69404,0.69406,0.69404,0.69406,12800000.0
2006-03-20 03:44:00,0.69404,0.69413,0.69404,0.69405,79000000.0
2006-03-20 03:45:00,0.69415,0.69415,0.69409,0.69414,214900000.0
2006-03-20 03:46:00,0.69413,0.69416,0.69407,0.69409,141600001.0
2006-03-20 03:47:00,0.69407,0.69407,0.69407,0.69407,24000000.0
2006-03-20 03:48:00,0.69407,0.69413,0.69407,0.69413,33500001.0
2006-03-20 03:49:00,0.69409,0.69413,0.69403,0.69408,126700003.0
2006-03-20 03:50:00,0.69405,0.69408,0.69405,0.69408,80400002.0
2006-03-20 03:51:00,0.69415,0.69416,0.69408,0.6941,180100002.0
2006-03-20 03:52:00,0.69416,0.69417,0.69413,0.69413,190399999.0
2006-03-20 03:53:00,0.69417,0.69417,0.69409,0.69412,137500000.0
2006-03-20 03:54:00,0.69416,0.69416,0.69409,0.69414,62000000.0
2006-03-20 03:55:00,0.69413,0.69418,0.69413,0.69414,182800003.0
2006-03-20 03:56:00,0.69417,0.69418,0.69409,0.69409,107999997.0
2006-03-20 03:57:00,0.69416,0.69417,0.69415,0.69416,153299997.0
2006-03-20 03:58:00,0.69408,0.69417,0.69408,0.69412,145400000.0
2006-03-20 03:59:00,0.69411,0.69424,0.69405,0.69405,251200002.0
2006-03-20 04:00:00,0.69409,0.69415,0.69406,0.69415,131100002.0
2006-03-20 04:01:00,0.6941,0.69412,0.69407,0.69407,203900004.0
2006-03-20 04:02:00,0.69403,0.69405,0.694,0.69405,249599995.0
2006-03-20 04:03:00,0.69414,0.69414,0.69413,0.69414,114899998.0
2006-03-20 04:04:00,0.69419,0.69429,0.69419,0.69423,143099999.0
2006-03-20 04:05:00,0.69421,0.69421,0.69417,0.69417,10400000.0
2006-03-20 04:06:00,0.6941,0.69417,0.6941,0.69412,160800000.0
2006-03-20 04:07:00,0.69415,0.69421,0.69409,0.69409,55799999.0
2006-03-20 04:08:00,0.69414,0.69419,0.69414,0.69418,130099996.0
2006-03-20 04:09:00,0.6942,0.69424,0.69418,0.69423,162899998.0
2006-03-20 04:10:00,0.69418,0.69418,0.69414,0.69414,108100001.0
2006-03-20 04:11:00,0.69414,0.69414,0.69407,0.69408,163599998.0
2006-03-20 04:12:00,0.69413,0.69415,0.69411,0.69415,134000003.0
2006-03-20 04:13:00,0.69412,0.69413,0.69411,0.69413,53900002.0
2006-03-20 04:14:00,0.69412,0.69416,0.69409,0.69416,117700003.0
2006-03-20 04:15:00,0.69411,0.69413,0.69405,0.6941,89400002.0
2006-03-20 04:16:00,0.69408,0.69413,0.69407,0.69409,152200000.0
2006-03-20 04:17:00,0.69406,0.69411,0.69405,0.69405,167399998.0
2006-03-20 04:18:00,0.69407,0.69407,0.69401,0.69405,106499999.0
2006-03-20 04:19:00,0.69403,0.69405,0.69402,0.69402,193800005.0
2006-03-20 04:20:00,0.69402,0.69405,0.69402,0.69403,174900000.0
2006-03-20 04:21:00,0.69401,0.69402,0.69401,0.69402,49599999.0
2006-03-20 04:22:00,0.694,0.69406,0.694,0.694,218700001.0
2006-03-20 04:23:00,0.69403,0.69409,0.69402,0.69407,106299999.0
2006-03-20 04:24:00,0.69402,0.69408,0.69402,0.69407,59600000.0
2006-03-20 04:25:00,0.69405,0.69405,0.69405,0.69405,27900001.0
2006-03-20 04:26:00,0.69398,0.69405,0.69398,0.69405,112700002.0
2006-03-20 04:27:00,0.69405,0.69411,0.69403,0.69411,59000000.0
2006-03-20 04:28:00,0.69405,0.69407,0.69402,0.69402,87399997.0
2006-03-20 04:29:00,0.69405,0.69406,0.69405,0.69406,50500001.0
2006-03-20 04:30:00,0.69407,0.69412,0.69405,0.69405,134100000.0
2006-03-20 04:31:00,0.69402,0.69403,0.69397,0.69398,205400001.0
2006-03-20 04:32:00,0.69402,0.69402,0.694,0.69402,90199996.0
2006-03-20 04:33:00,0.69405,0.69405,0.69405,0.69405,58700001.0
2006-03-20 04:34:00,0.69403,0.69405,0.69402,0.69403,151899999.0
2006-03-20 04:35:00,0.69407,0.69407,0.69405,0.69405,2500000.0
2006-03-20 04:36:00,0.6941,0.6941,0.69402,0.69408,120500002.0
2006-03-20 04:37:00,0.694,0.69407,0.694,0.69405,58900000.0
2006-03-20 04:38:00,0.69407,0.69409,0.69404,0.69409,89600001.0
2006-03-20 04:39:00,0.69401,0.69401,0.69389,0.69391,184800002.0
2006-03-20 04:40:00,0.69397,0.69397,0.69396,0.69396,48599999.0
2006-03-20 04:41:00,0.69398,0.69398,0.69394,0.69394,98999999.0
2006-03-20 04:42:00,0.69399,0.694,0.69393,0.694,51000001.0
2006-03-20 04:43:00,0.69398,0.694,0.69397,0.69398,89800002.0
2006-03-20 04:44:00,0.69395,0.69402,0.69395,0.69402,292299998.0
2006-03-20 04:45:00,0.69395,0.694,0.69395,0.694,211300000.0
2006-03-20 04:46:00,0.69396,0.694,0.69394,0.69398,85200003.0
2006-03-20 04:47:00,0.694,0.694,0.69394,0.69396,95699999.0
2006-03-20 04:48:00,0.69397,0.69398,0.69396,0.69396,71700001.0
2006-03-20 04:49:00,0.69397,0.69402,0.69395,0.69396,205999999.0
2006-03-20 04:50:00,0.69395,0.69398,0.6939,0.69397,163799998.0
2006-03-20 04:51:00,0.69395,0.69395,0.69394,0.69394,19099999.0
2006-03-20 04:52:00,0.69394,0.69398,0.69394,0.69398,41800000.0
2006-03-20 04:53:00,0.694,0.69402,0.69395,0.694,169800001.0
2006-03-20 04:54:00,0.694,0.69404,0.69398,0.69399,92700000.0
2006-03-20 04:55:00,0.69398,0.69407,0.69398,0.69402,190300001.0
2006-03-20 04:56:00,0.69402,0.69408,0.69402,0.69407,56799999.0
2006-03-20 04:57:00,0.69403,0.69408,0.69403,0.69408,20800000.0
2006-03-20 04:58:00,0.69402,0.69402,0.69399,0.69401,42500002.0
2006-03-20 04:59:00,0.69398,0.69398,0.69394,0.69395,123200001.0
2006-03-20 05:00:00,0.69395,0.69397,0.69394,0.69394,131700003.0
2006-03-20 05:01:00,0.69391,0.69397,0.69385,0.69385,156799998.0
2006-03-20 05:02:00,0.69383,0.69383,0.69383,0.69383,39899998.0
2006-03-20 05:03:00,0.69383,0.69389,0.69383,0.69388,174199998.0
2006-03-20 05:04:00,0.6938,0.69383,0.6938,0.69383,41600002.0
2006-03-20 05:05:00,0.69386,0.69389,0.69376,0.69376,48699999.0
2006-03-20 05:06:00,0.69382,0.69384,0.69378,0.69382,174299997.0
2006-03-20 05:07:00,0.69378,0.69378,0.69377,0.69377,40800001.0
2006-03-20 05:08:00,0.69379,0.69383,0.69379,0.6938,79999999.0
2006-03-20 05:09:00,0.69378,0.69381,0.69374,0.69376,174599996.0
2006-03-20 05:10:00,0.69364,0.69364,0.69362,0.69362,45400002.0
2006-03-20 05:11:00,0.6936,0.6937,0.6936,0.69365,89499998.0
2006-03-20 05:12:00,0.69373,0.69373,0.69368,0.69371,109999998.0
2006-03-20 05:13:00,0.6937,0.6937,0.69365,0.6937,109400002.0
2006-03-20 05:14:00,0.69371,0.69373,0.69366,0.69368,180499998.0
2006-03-20 05:15:00,0.69369,0.69373,0.69369,0.69371,159500000.0
2006-03-20 05:16:00,0.6937,0.69377,0.69366,0.69377,272699999.0
2006-03-20 05:17:00,0.69374,0.69374,0.6937,0.69371,203900000.0
2006-03-20 05:18:00,0.69365,0.6937,0.69365,0.69365,84700001.0
2006-03-20 05:19:00,0.69367,0.69367,0.69363,0.69363,113500000.0
2006-03-20 05:20:00,0.69358,0.69358,0.69358,0.69358,4000000.0
2006-03-20 05:21:00,0.69355,0.69355,0.69344,0.69353,122700000.0
2006-03-20 05:22:00,0.69354,0.69364,0.69354,0.69361,94799998.0
2006-03-20 05:23:00,0.69361,0.69362,0.69349,0.69353,158000002.0
2006-03-20 05:24:00,0.69352,0.69356,0.69348,0.69348,181300001.0
2006-03-20 05:25:00,0.69347,0.69356,0.69345,0.69356,118100002.0
2006-03-20 05:26:00,0.6935,0.69352,0.69342,0.69342,120200000.0
2006-03-20 05:27:00,0.69343,0.69343,0.69343,0.69343,47200000.0
2006-03-20 05:28:00,0.69342,0.69348,0.69342,0.69342,91500001.0
2006-03-20 05:29:00,0.69345,0.69345,0.69342,0.69343,38600000.0
2006-03-20 05:30:00,0.69343,0.69345,0.69339,0.69339,144699998.0
2006-03-20 05:31:00,0.69342,0.69346,0.69342,0.69346,45499998.0
2006-03-20 05:32:00,0.69345,0.6935,0.69345,0.69348,139200000.0
2006-03-20 05:33:00,0.69344,0.69351,0.6934,0.6934,165999996.0
2006-03-20 05:34:00,0.69339,0.69344,0.69336,0.6934,124100002.0
2006-03-20 05:35:00,0.69345,0.69345,0.69343,0.69345,78800000.0
2006-03-20 05:36:00,0.69343,0.69349,0.69343,0.69349,65900000.0
2006-03-20 05:37:00,0.6935,0.69352,0.69348,0.6935,161400002.0
2006-03-20 05:38:00,0.69355,0.69369,0.69355,0.69363,155299998.0
2006-03-20 05:39:00,0.69365,0.69365,0.69362,0.69362,30200001.0
2006-03-20 05:40:00,0.69368,0.69368,0.69362,0.69365,57200002.0
2006-03-20 05:41:00,0.69365,0.69365,0.69362,0.69365,131900004.0
2006-03-20 05:42:00,0.69363,0.69365,0.69362,0.69365,44600001.0
2006-03-20 05:43:00,0.69358,0.69359,0.69355,0.69355,19699999.0
2006-03-20 05:44:00,0.69353,0.69358,0.69351,0.69358,166500002.0
2006-03-20 05:45:00,0.69356,0.69356,0.69348,0.69348,72100000.0
2006-03-20 05:46:00,0.69355,0.69355,0.69355,0.69355,19200001.0
2006-03-20 05:47:00,0.6935,0.69358,0.6935,0.69355,169699997.0
2006-03-20 05:48:00,0.6935,0.69356,0.6935,0.69351,117099999.0
2006-03-20 05:49:00,0.69357,0.69362,0.69351,0.69351,143700001.0
2006-03-20 05:50:00,0.69355,0.69358,0.69355,0.69355,86699999.0
2006-03-20 05:51:00,0.69359,0.6936,0.69353,0.6936,235799996.0
2006-03-20 05:52:00,0.69358,0.69359,0.69351,0.69356,122200001.0
2006-03-20 05:53:00,0.69353,0.69357,0.69353,0.69355,41499998.0
2006-03-20 05:54:00,0.69358,0.69365,0.69358,0.69364,55100000.0
2006-03-20 05:55:00,0.69363,0.69363,0.69357,0.69357,93299999.0
2006-03-20 05:56:00,0.69357,0.69362,0.69357,0.69362,76600001.0
2006-03-20 05:57:00,0.69357,0.69362,0.69357,0.6936,36700000.0
2006-03-20 05:58:00,0.6936,0.69363,0.6936,0.69363,70299999.0
2006-03-20 05:59:00,0.69358,0.69365,0.69358,0.6936,87700001.0
2006-03-20 06:00:00,0.69353,0.69363,0.69353,0.69363,99600000.0
2006-03-20 06:01:00,0.69362,0.69362,0.69362,0.69362,39900002.0
2006-03-20 06:02:00,0.6936,0.69364,0.6936,0.69364,39899998.0
2006-03-20 06:03:00,0.69362,0.69366,0.69362,0.69362,64300000.0
2006-03-20 06:04:00,0.69359,0.69364,0.69358,0.69364,158899995.0
2006-03-20 06:05:00,0.69362,0.69365,0.69355,0.69364,115600002.0
2006-03-20 06:06:00,0.6936,0.69368,0.69359,0.69367,282400003.0
2006-03-20 06:07:00,0.69368,0.69368,0.69357,0.69368,191299995.0
2006-03-20 06:08:00,0.69366,0.69366,0.69362,0.69362,71700001.0
2006-03-20 06:09:00,0.69365,0.69368,0.69365,0.69365,152600001.0
2006-03-20 06:10:00,0.69364,0.69364,0.69359,0.69361,115600002.0
2006-03-20 06:11:00,0.69363,0.69363,0.69359,0.69359,65400002.0
2006-03-20 06:12:00,0.69363,0.6937,0.69363,0.69366,73299998.0
2006-03-20 06:13:00,0.69365,0.69365,0.69359,0.6936,107500000.0
2006-03-20 06:14:00,0.6936,0.69365,0.6936,0.69365,73500000.0
2006-03-20 06:15:00,0.69365,0.69365,0.69356,0.69363,178099999.0
2006-03-20 06:16:00,0.69368,0.69368,0.69358,0.69361,140400002.0
2006-03-20 06:17:00,0.69359,0.69366,0.69359,0.69366,101200000.0
2006-03-20 06:18:00,0.69365,0.69365,0.69365,0.69365,8000000.0
2006-03-20 06:19:00,0.69373,0.69373,0.6937,0.69372,104100002.0
2006-03-20 06:20:00,0.69366,0.69368,0.69363,0.69367,99800001.0
2006-03-20 06:21:00,0.69372,0.69377,0.69371,0.69371,86200003.0
2006-03-20 06:22:00,0.69375,0.69375,0.69375,0.69375,46399998.0
2006-03-20 06:23:00,0.69375,0.69378,0.6937,0.69372,75900000.0
2006-03-20 06:24:00,0.69372,0.69382,0.69368,0.69377,127700002.0
2006-03-20 06:25:00,0.69373,0.69376,0.69371,0.69371,52600000.0
2006-03-20 06:26:00,0.6937,0.69378,0.69367,0.69369,128099999.0
2006-03-20 06:27:00,0.6937,0.6937,0.69365,0.69365,226299996.0
2006-03-20 06:28:00,0.69365,0.69365,0.69365,0.69365,59200001.0
2006-03-20 06:29:00,0.6937,0.6937,0.69368,0.6937,176300002.0
2006-03-20 06:30:00,0.6937,0.69372,0.69367,0.69372,97700001.0
2006-03-20 06:31:00,0.69367,0.6937,0.69363,0.6937,99799997.0
2006-03-20 06:32:00,0.69366,0.6937,0.69358,0.69368,74899997.0
2006-03-20 06:33:00,0.69368,0.6937,0.69366,0.6937,158600003.0
2006-03-20 06:34:00,0.6937,0.6937,0.69355,0.69362,160700002.0
2006-03-20 06:35:00,0.69359,0.69365,0.69354,0.69354,91700000.0
2006-03-20 06:36:00,0.6935,0.6935,0.6935,0.6935,8000000.0
2006-03-20 06:37:00,0.69352,0.69357,0.69346,0.69357,257800000.0
2006-03-20 06:38:00,0.69351,0.69352,0.69351,0.69352,23800000.0
2006-03-20 06:39:00,0.6935,0.6935,0.69345,0.69345,72699999.0
2006-03-20 06:40:00,0.69351,0.69356,0.69349,0.69356,39600000.0
2006-03-20 06:41:00,0.69351,0.69351,0.6935,0.6935,76500000.0
2006-03-20 06:42:00,0.69346,0.69354,0.69346,0.69354,136299998.0
2006-03-20 06:43:00,0.69351,0.69359,0.69351,0.69353,137600003.0
2006-03-20 06:44:00,0.69352,0.69352,0.69345,0.69345,142799998.0
2006-03-20 06:45:00,0.69354,0.69356,0.69348,0.69348,188199999.0
2006-03-20 06:46:00,0.69351,0.69358,0.69345,0.69345,276199999.0
2006-03-20 06:47:00,0.69347,0.69352,0.69347,0.6935,86000001.0
2006-03-20 06:48:00,0.69348,0.69352,0.69348,0.69352,71900001.0
2006-03-20 06:49:00,0.69349,0.69358,0.69349,0.69358,104000000.0
2006-03-20 06:50:00,0.69357,0.69361,0.69351,0.69361,252399999.0
2006-03-20 06:51:00,0.69355,0.69358,0.69349,0.69358,33100000.0
2006-03-20 06:52:00,0.69357,0.69363,0.69357,0.69363,140800000.0
2006-03-20 06:53:00,0.69365,0.69365,0.6936,0.6936,104599999.0
2006-03-20 06:54:00,0.6936,0.6936,0.69359,0.69359,13600000.0
2006-03-20 06:55:00,0.69357,0.69359,0.69352,0.69352,25500000.0
2006-03-20 06:56:00,0.6935,0.69364,0.6935,0.69356,168900001.0
2006-03-20 06:57:00,0.69359,0.69359,0.69353,0.69356,100500001.0
2006-03-20 06:58:00,0.69353,0.69353,0.69347,0.69352,49900002.0
2006-03-20 06:59:00,0.69347,0.69358,0.69347,0.69358,37000000.0
2006-03-20 07:00:00,0.69354,0.69357,0.69353,0.69357,122300001.0
2006-03-20 07:01:00,0.69352,0.69352,0.69347,0.69347,152900001.0
2006-03-20 07:02:00,0.69348,0.69357,0.69348,0.69355,144200003.0
2006-03-20 07:03:00,0.69357,0.69361,0.69351,0.69361,90900001.0
2006-03-20 07:04:00,0.69353,0.69357,0.69353,0.69357,13500000.0
2006-03-20 07:05:00,0.69351,0.69355,0.69345,0.69345,245400000.0
2006-03-20 07:06:00,0.69353,0.69356,0.69353,0.69356,64500000.0
2006-03-20 07:07:00,0.69357,0.69357,0.69353,0.69353,92700001.0
2006-03-20 07:08:00,0.69351,0.69352,0.6935,0.69351,165400000.0
2006-03-20 07:09:00,0.69353,0.69356,0.69348,0.69355,177900001.0
2006-03-20 07:10:00,0.69352,0.69355,0.69348,0.69348,57500001.0
2006-03-20 07:11:00,0.69347,0.69353,0.69347,0.69353,43900000.0
2006-03-20 07:12:00,0.6935,0.6935,0.6935,0.6935,800000.0
2006-03-20 07:13:00,0.69351,0.69352,0.69344,0.6935,156999996.0
2006-03-20 07:14:00,0.69348,0.69349,0.69339,0.69342,95600001.0
2006-03-20 07:15:00,0.69345,0.69345,0.69342,0.69345,160300000.0
2006-03-20 07:16:00,0.69344,0.69344,0.69335,0.69336,124000000.0
2006-03-20 07:17:00,0.69332,0.69332,0.6933,0.69332,87699999.0
2006-03-20 07:18:00,0.69329,0.69343,0.69323,0.69333,127899997.0
2006-03-20 07:19:00,0.6933,0.69335,0.69328,0.69328,88300003.0
2006-03-20 07:20:00,0.69328,0.6933,0.69325,0.69325,167999998.0
2006-03-20 07:21:00,0.69329,0.69329,0.69327,0.69327,162200001.0
2006-03-20 07:22:00,0.69332,0.69333,0.69323,0.69323,108000000.0
2006-03-20 07:23:00,0.69325,0.69325,0.69325,0.69325,43899998.0
2006-03-20 07:24:00,0.69326,0.69327,0.69319,0.69325,123799997.0
2006-03-20 07:25:00,0.69323,0.69325,0.69323,0.69325,26199999.0
2006-03-20 07:26:00,0.69327,0.69333,0.69326,0.69327,130900003.0
2006-03-20 07:27:00,0.6933,0.6933,0.6933,0.6933,5000000.0
2006-03-20 07:28:00,0.6933,0.69337,0.6933,0.69332,127100002.0
2006-03-20 07:29:00,0.6933,0.6933,0.69322,0.69326,46400000.0
2006-03-20 07:30:00,0.69322,0.69324,0.69317,0.69318,178200000.0
2006-03-20 07:31:00,0.69324,0.69324,0.69322,0.69322,18400000.0
2006-03-20 07:32:00,0.69323,0.69325,0.6932,0.69325,20800000.0
2006-03-20 07:33:00,0.69324,0.69324,0.6932,0.69322,160899999.0
2006-03-20 07:34:00,0.6932,0.69325,0.6932,0.69325,196700000.0
2006-03-20 07:35:00,0.69327,0.69327,0.69318,0.6932,153799998.0
2006-03-20 07:36:00,0.69322,0.69322,0.69321,0.69321,47000000.0
2006-03-20 07:37:00,0.69328,0.69337,0.69328,0.69335,155300002.0
2006-03-20 07:38:00,0.69331,0.69332,0.69327,0.6933,213399999.0
2006-03-20 07:39:00,0.69329,0.69332,0.69322,0.6933,97600002.0
2006-03-20 07:40:00,0.69329,0.69329,0.69324,0.69329,106200000.0
2006-03-20 07:41:00,0.69333,0.69346,0.69333,0.69345,241200004.0
2006-03-20 07:42:00,0.69337,0.69337,0.69322,0.69322,217799998.0
2006-03-20 07:43:00,0.69323,0.69334,0.69319,0.69323,51200000.0
2006-03-20 07:44:00,0.6932,0.69322,0.6932,0.69322,71100000.0
2006-03-20 07:45:00,0.6932,0.69325,0.6932,0.6932,84600001.0
2006-03-20 07:46:00,0.69322,0.6933,0.69317,0.69317,151599999.0
2006-03-20 07:47:00,0.6932,0.6932,0.6932,0.6932,46299998.0
2006-03-20 07:48:00,0.69321,0.69329,0.6932,0.6932,159100000.0
2006-03-20 07:49:00,0.69327,0.69339,0.69327,0.69335,69400000.0
2006-03-20 07:50:00,0.69336,0.69343,0.69332,0.69332,154500003.0
2006-03-20 07:51:00,0.69327,0.69336,0.69327,0.69332,173800002.0
2006-03-20 07:52:00,0.69335,0.69341,0.69335,0.69338,94700002.0
2006-03-20 07:53:00,0.69338,0.69338,0.69334,0.69334,57600000.0
2006-03-20 07:54:00,0.69333,0.69342,0.69333,0.69334,148800004.0
2006-03-20 07:55:00,0.69337,0.69345,0.69337,0.69342,146199998.0
2006-03-20 07:56:00,0.69336,0.69341,0.69332,0.69339,162100000.0
2006-03-20 07:57:00,0.69337,0.69339,0.69334,0.69339,147400001.0
2006-03-20 07:58:00,0.69339,0.69339,0.69331,0.69334,137899998.0
2006-03-20 07:59:00,0.69338,0.69338,0.69332,0.69334,210699999.0
2006-03-20 08:00:00,0.69335,0.69345,0.69335,0.69342,220099999.0
2006-03-20 08:01:00,0.69346,0.69346,0.69337,0.69337,94699998.0
2006-03-20 08:02:00,0.69337,0.69339,0.69331,0.69337,240500005.0
2006-03-20 08:03:00,0.69345,0.69356,0.69345,0.69352,143700001.0
2006-03-20 08:04:00,0.69346,0.69352,0.69342,0.69347,121199999.0
2006-03-20 08:05:00,0.69346,0.69352,0.69346,0.69352,56100003.0
2006-03-20 08:06:00,0.69351,0.69352,0.69351,0.69352,33500001.0
2006-03-20 08:07:00,0.69347,0.6935,0.69341,0.69349,167899999.0
2006-03-20 08:08:00,0.6935,0.6935,0.6935,0.6935,67999999.0
2006-03-20 08:09:00,0.69353,0.69358,0.69347,0.69347,79899999.0
2006-03-20 08:10:00,0.69347,0.6935,0.69345,0.6935,173000003.0
2006-03-20 08:11:00,0.69345,0.69351,0.69343,0.69348,119900001.0
2006-03-20 08:12:00,0.69352,0.69352,0.69345,0.6935,177900000.0
2006-03-20 08:13:00,0.69347,0.69347,0.69347,0.69347,19100000.0
2006-03-20 08:14:00,0.69349,0.69349,0.69347,0.69347,19700000.0
2006-03-20 08:15:00,0.69349,0.69349,0.6934,0.6934,225100004.0
2006-03-20 08:16:00,0.6934,0.6934,0.6934,0.6934,48900001.0
2006-03-20 08:17:00,0.69341,0.69346,0.69341,0.69346,38300001.0
2006-03-20 08:18:00,0.69347,0.69348,0.69347,0.69348,71999998.0
2006-03-20 08:19:00,0.69346,0.69347,0.69346,0.69347,96200001.0
2006-03-20 08:20:00,0.69344,0.69346,0.69344,0.69346,48700001.0
2006-03-20 08:21:00,0.69352,0.69352,0.69345,0.69345,23900000.0
2006-03-20 08:22:00,0.69351,0.69351,0.69346,0.69346,39100000.0
2006-03-20 08:23:00,0.6934,0.69345,0.6934,0.69345,115099998.0
2006-03-20 08:24:00,0.69344,0.69349,0.69344,0.69349,188200005.0
2006-03-20 08:25:00,0.69342,0.69343,0.69338,0.69338,97799999.0
2006-03-20 08:26:00,0.69328,0.69328,0.69328,0.69328,4800000.0
2006-03-20 08:27:00,0.69332,0.69337,0.6933,0.69332,157500001.0
2006-03-20 08:28:00,0.69332,0.69337,0.69332,0.69335,140500000.0
2006-03-20 08:29:00,0.69339,0.69343,0.69336,0.69337,116300003.0
2006-03-20 08:30:00,0.69332,0.69335,0.69332,0.69335,80500000.0
2006-03-20 08:31:00,0.6933,0.69335,0.69324,0.69324,120799999.0
2006-03-20 08:32:00,0.69322,0.69332,0.69322,0.6933,142700003.0
2006-03-20 08:33:00,0.69331,0.69332,0.69311,0.69313,140599997.0
2006-03-20 08:34:00,0.69311,0.69317,0.69308,0.69317,142100001.0
2006-03-20 08:35:00,0.6932,0.6932,0.6932,0.6932,89599998.0
2006-03-20 08:36:00,0.6933,0.6933,0.69322,0.69325,201599997.0
2006-03-20 08:37:00,0.69322,0.69324,0.69315,0.69322,118200002.0
2006-03-20 08:38:00,0.6932,0.6932,0.69317,0.69318,81100002.0
2006-03-20 08:39:00,0.69315,0.69323,0.69315,0.69323,119600001.0
2006-03-20 08:40:00,0.69318,0.69322,0.69318,0.6932,62500001.0
2006-03-20 08:41:00,0.69319,0.69324,0.69319,0.6932,151200000.0
2006-03-20 08:42:00,0.69316,0.69321,0.69315,0.6932,134800000.0
2006-03-20 08:43:00,0.69317,0.69321,0.6931,0.6931,55000000.0
2006-03-20 08:44:00,0.69313,0.6932,0.69313,0.69319,181200001.0
2006-03-20 08:45:00,0.69312,0.69312,0.69306,0.69306,81600000.0
2006-03-20 08:46:00,0.69303,0.69309,0.69302,0.69309,120900001.0
2006-03-20 08:47:00,0.69306,0.69307,0.69301,0.69303,140800001.0
2006-03-20 08:48:00,0.69305,0.69309,0.693,0.693,95100002.0
2006-03-20 08:49:00,0.69299,0.693,0.69293,0.69296,302900001.0
2006-03-20 08:50:00,0.69296,0.69302,0.69296,0.69298,183599998.0
2006-03-20 08:51:00,0.69302,0.69303,0.69299,0.69299,124500001.0
2006-03-20 08:52:00,0.69295,0.69306,0.69295,0.69306,87800002.0
2006-03-20 08:53:00,0.69305,0.69305,0.69302,0.69302,108599997.0
2006-03-20 08:54:00,0.69297,0.69297,0.69297,0.69297,23100000.0
2006-03-20 08:55:00,0.69303,0.69303,0.69303,0.69303,12700000.0
2006-03-20 08:56:00,0.69303,0.69311,0.69303,0.6931,191099996.0
2006-03-20 08:57:00,0.69309,0.69312,0.69299,0.69299,109000001.0
2006-03-20 08:58:00,0.69295,0.693,0.69295,0.69299,176100000.0
2006-03-20 08:59:00,0.69297,0.69312,0.69297,0.69311,164800005.0
2006-03-20 09:00:00,0.69312,0.69312,0.69303,0.69303,76399998.0
2006-03-20 09:01:00,0.69303,0.69307,0.69295,0.69298,216099998.0
2006-03-20 09:02:00,0.69301,0.69304,0.693,0.69303,150900001.0
2006-03-20 09:03:00,0.69303,0.69303,0.69295,0.69295,190399999.0
2006-03-20 09:04:00,0.69301,0.69302,0.69293,0.69293,130499999.0
2006-03-20 09:05:00,0.69298,0.69298,0.69295,0.69297,143300001.0
2006-03-20 09:06:00,0.69295,0.69296,0.69295,0.69296,51300000.0
2006-03-20 09:07:00,0.69295,0.69306,0.69285,0.693,239099999.0
2006-03-20 09:08:00,0.69296,0.69297,0.69288,0.6929,158300004.0
2006-03-20 09:09:00,0.69297,0.69298,0.69297,0.69298,64200001.0
2006-03-20 09:10:00,0.69296,0.69299,0.69292,0.69299,117699998.0
2006-03-20 09:11:00,0.693,0.69303,0.69297,0.693,207499998.0
2006-03-20 09:12:00,0.69304,0.69304,0.69295,0.69295,260700002.0
2006-03-20 09:13:00,0.693,0.69305,0.69294,0.69304,169999996.0
2006-03-20 09:14:00,0.69306,0.69308,0.69302,0.69306,196600002.0
2006-03-20 09:15:00,0.69314,0.69331,0.69314,0.69324,191599999.0
2006-03-20 09:16:00,0.69318,0.69321,0.69312,0.69319,162899994.0
2006-03-20 09:17:00,0.69314,0.69315,0.69305,0.69305,91300003.0
2006-03-20 09:18:00,0.69307,0.69309,0.69284,0.69284,95300000.0
2006-03-20 09:19:00,0.69276,0.69281,0.69268,0.69281,43800000.0
2006-03-20 09:20:00,0.69282,0.69282,0.6927,0.6928,118000000.0
2006-03-20 09:21:00,0.69281,0.69281,0.69272,0.69281,161600000.0
2006-03-20 09:22:00,0.6928,0.69288,0.69273,0.69288,238599998.0
2006-03-20 09:23:00,0.69293,0.69312,0.69293,0.69312,125299998.0
2006-03-20 09:24:00,0.69321,0.69335,0.69321,0.69333,93299999.0
2006-03-20 09:25:00,0.69337,0.69338,0.69331,0.69338,81200000.0
2006-03-20 09:26:00,0.69339,0.69339,0.69331,0.69332,167399998.0
2006-03-20 09:27:00,0.69333,0.69333,0.69324,0.69327,193200002.0
2006-03-20 09:28:00,0.69329,0.69342,0.69329,0.69337,78700002.0
2006-03-20 09:29:00,0.69339,0.69342,0.69333,0.69333,88699999.0
2006-03-20 09:30:00,0.69332,0.69336,0.69332,0.69333,194000001.0
2006-03-20 09:31:00,0.69328,0.6933,0.69325,0.6933,139600000.0
2006-03-20 09:32:00,0.69329,0.69336,0.69329,0.69335,86500000.0
2006-03-20 09:33:00,0.69338,0.69349,0.69338,0.69348,85500000.0
2006-03-20 09:34:00,0.69346,0.69347,0.69338,0.69338,123999999.0
2006-03-20 09:35:00,0.69343,0.69348,0.69343,0.69347,92499999.0
2006-03-20 09:36:00,0.6934,0.69343,0.69333,0.69333,29000000.0
2006-03-20 09:37:00,0.69336,0.69336,0.69321,0.69328,164399999.0
2006-03-20 09:38:00,0.69334,0.69334,0.69325,0.69327,131799999.0
2006-03-20 09:39:00,0.69322,0.69329,0.6932,0.69325,202200000.0
2006-03-20 09:40:00,0.69324,0.69334,0.69324,0.69325,143599998.0
2006-03-20 09:41:00,0.6932,0.69332,0.6932,0.69328,125000001.0
2006-03-20 09:42:00,0.69334,0.69338,0.69328,0.69332,218300000.0
2006-03-20 09:43:00,0.69328,0.69328,0.69314,0.6932,142300000.0
2006-03-20 09:44:00,0.69312,0.69321,0.69304,0.69305,228199997.0
2006-03-20 09:45:00,0.69312,0.69313,0.69303,0.69313,248900003.0
2006-03-20 09:46:00,0.69315,0.69315,0.69305,0.69311,170199999.0
2006-03-20 09:47:00,0.69312,0.69312,0.69307,0.6931,126699996.0
2006-03-20 09:48:00,0.69305,0.69312,0.69297,0.69297,151699999.0
2006-03-20 09:49:00,0.6929,0.6929,0.6927,0.6927,179000001.0
2006-03-20 09:50:00,0.69272,0.69275,0.69266,0.69266,80899998.0
2006-03-20 09:51:00,0.69262,0.69269,0.69258,0.69269,244600004.0
2006-03-20 09:52:00,0.69273,0.69276,0.69264,0.69276,177300000.0
2006-03-20 09:53:00,0.6928,0.69283,0.69274,0.69283,245799995.0
2006-03-20 09:54:00,0.69285,0.69294,0.69284,0.69293,232399996.0
2006-03-20 09:55:00,0.6929,0.69299,0.6929,0.69294,236099999.0
2006-03-20 09:56:00,0.69291,0.69307,0.69291,0.69299,169599996.0
2006-03-20 09:57:00,0.693,0.69303,0.69293,0.69303,196199999.0
2006-03-20 09:58:00,0.69305,0.69305,0.69297,0.69302,57700001.0
2006-03-20 09:59:00,0.69298,0.693,0.69287,0.69292,162300003.0
2006-03-20 10:00:00,0.69295,0.6931,0.69295,0.6931,83199999.0
2006-03-20 10:01:00,0.69305,0.69312,0.69302,0.69307,177199998.0
2006-03-20 10:02:00,0.69302,0.6931,0.69302,0.69305,232200001.0
2006-03-20 10:03:00,0.69308,0.69312,0.69304,0.69307,232900000.0
2006-03-20 10:04:00,0.69305,0.69315,0.69304,0.6931,131099999.0
2006-03-20 10:05:00,0.69309,0.69327,0.69309,0.69327,109799999.0
2006-03-20 10:06:00,0.69327,0.69334,0.69326,0.69334,201600000.0
2006-03-20 10:07:00,0.69334,0.69337,0.69327,0.69327,110400000.0
2006-03-20 10:08:00,0.69323,0.69328,0.69315,0.69315,114200001.0
2006-03-20 10:09:00,0.69307,0.69316,0.69306,0.69311,84200002.0
2006-03-20 10:10:00,0.69312,0.69318,0.69306,0.69306,119200001.0
2006-03-20 10:11:00,0.69302,0.69315,0.693,0.69306,349500004.0
2006-03-20 10:12:00,0.69308,0.6931,0.69304,0.6931,169299997.0
2006-03-20 10:13:00,0.69307,0.69317,0.69305,0.69317,91300001.0
2006-03-20 10:14:00,0.69317,0.69317,0.69313,0.69313,56799999.0
2006-03-20 10:15:00,0.6932,0.69329,0.69314,0.69329,192199998.0
2006-03-20 10:16:00,0.69332,0.69346,0.69332,0.69337,139799999.0
2006-03-20 10:17:00,0.69334,0.69341,0.69332,0.6934,217699996.0
2006-03-20 10:18:00,0.69343,0.69346,0.69341,0.69343,175500001.0
2006-03-20 10:19:00,0.69343,0.69348,0.69335,0.69348,126000001.0
2006-03-20 10:20:00,0.69351,0.69353,0.69342,0.69342,104299998.0
2006-03-20 10:21:00,0.69333,0.69338,0.69328,0.6933,231500003.0
2006-03-20 10:22:00,0.69335,0.69341,0.69335,0.6934,129900000.0
2006-03-20 10:23:00,0.69341,0.69341,0.69329,0.69329,168699998.0
2006-03-20 10:24:00,0.6933,0.69338,0.6933,0.69332,69499998.0
2006-03-20 10:25:00,0.69328,0.69329,0.69324,0.69324,73300002.0
2006-03-20 10:26:00,0.69315,0.69315,0.69299,0.69299,150000000.0
2006-03-20 10:27:00,0.693,0.69306,0.69297,0.69302,115999998.0
2006-03-20 10:28:00,0.69299,0.69325,0.69299,0.69325,104100000.0
2006-03-20 10:29:00,0.69324,0.69324,0.69316,0.69322,209499999.0
2006-03-20 10:30:00,0.69324,0.69331,0.69324,0.6933,137300000.0
2006-03-20 10:31:00,0.69328,0.69334,0.69326,0.6933,130199999.0
2006-03-20 10:32:00,0.69325,0.69327,0.69316,0.69317,197599999.0
2006-03-20 10:33:00,0.69319,0.69326,0.69318,0.69322,155000001.0
2006-03-20 10:34:00,0.69322,0.69322,0.69315,0.69318,90399999.0
2006-03-20 10:35:00,0.69319,0.6933,0.69313,0.69329,100700001.0
2006-03-20 10:36:00,0.69325,0.69328,0.69319,0.69328,141700002.0
2006-03-20 10:37:00,0.69328,0.69328,0.69317,0.69317,74799999.0
2006-03-20 10:38:00,0.69315,0.6932,0.69315,0.69316,236999998.0
2006-03-20 10:39:00,0.69312,0.69312,0.69307,0.69307,115900003.0
2006-03-20 10:40:00,0.69307,0.69307,0.69299,0.69299,80600000.0
2006-03-20 10:41:00,0.69302,0.6931,0.69302,0.69306,173299997.0
2006-03-20 10:42:00,0.69308,0.69316,0.69307,0.69307,141300001.0
2006-03-20 10:43:00,0.69308,0.69308,0.69302,0.69305,104200000.0
2006-03-20 10:44:00,0.693,0.69307,0.693,0.69304,155500000.0
2006-03-20 10:45:00,0.69304,0.69307,0.693,0.69307,242700002.0
2006-03-20 10:46:00,0.693,0.69313,0.693,0.69313,150400003.0
2006-03-20 10:47:00,0.69314,0.69314,0.69312,0.69313,156000001.0
2006-03-20 10:48:00,0.69308,0.69308,0.69306,0.69306,32100001.0
2006-03-20 10:49:00,0.69302,0.6931,0.69296,0.6931,108100001.0
2006-03-20 10:50:00,0.69309,0.69312,0.69298,0.69298,194000000.0
2006-03-20 10:51:00,0.693,0.69308,0.693,0.69303,151100001.0
2006-03-20 10:52:00,0.69302,0.69313,0.69302,0.69313,96100000.0
2006-03-20 10:53:00,0.69312,0.6932,0.69311,0.69314,218499998.0
2006-03-20 10:54:00,0.69318,0.69325,0.69318,0.69324,177600001.0
2006-03-20 10:55:00,0.69323,0.69328,0.69317,0.69328,148799998.0
2006-03-20 10:56:00,0.69326,0.6933,0.69309,0.69313,242799998.0
2006-03-20 10:57:00,0.69305,0.69317,0.69305,0.69312,259800001.0
2006-03-20 10:58:00,0.69312,0.69316,0.69311,0.69313,105099999.0
2006-03-20 10:59:00,0.69314,0.69318,0.69307,0.69318,189500002.0
2006-03-20 11:00:00,0.69322,0.69324,0.69313,0.69316,103700000.0
2006-03-20 11:01:00,0.69309,0.69317,0.69307,0.69312,209900001.0
2006-03-20 11:02:00,0.69313,0.69318,0.6931,0.69318,140099999.0
2006-03-20 11:03:00,0.69318,0.69324,0.69317,0.69317,166200000.0
2006-03-20 11:04:00,0.69319,0.69333,0.69319,0.69333,147200004.0
2006-03-20 11:05:00,0.69332,0.69333,0.69329,0.69329,77400001.0
2006-03-20 11:06:00,0.69332,0.69333,0.69329,0.69331,89400001.0
2006-03-20 11:07:00,0.69326,0.69341,0.69326,0.69328,216499997.0
2006-03-20 11:08:00,0.69335,0.69336,0.69333,0.69336,75100000.0
2006-03-20 11:09:00,0.69333,0.69339,0.69333,0.69336,166900005.0
2006-03-20 11:10:00,0.69335,0.69335,0.69332,0.69332,96900002.0
2006-03-20 11:11:00,0.69333,0.69337,0.69327,0.69328,236600002.0
2006-03-20 11:12:00,0.69331,0.69332,0.69326,0.69326,209100000.0
2006-03-20 11:13:00,0.69325,0.69331,0.6932,0.6932,60699999.0
2006-03-20 11:14:00,0.69319,0.69319,0.69306,0.69311,243600003.0
2006-03-20 11:15:00,0.69317,0.69322,0.6931,0.69322,197199999.0
2006-03-20 11:16:00,0.69324,0.6934,0.69317,0.6934,207699997.0
2006-03-20 11:17:00,0.69343,0.69343,0.69336,0.69342,215000002.0
2006-03-20 11:18:00,0.69348,0.69352,0.69345,0.6935,182199997.0
2006-03-20 11:19:00,0.69349,0.69354,0.69344,0.69354,170699996.0
2006-03-20 11:20:00,0.69343,0.69343,0.6933,0.6933,66599999.0
2006-03-20 11:21:00,0.69335,0.69336,0.69327,0.69336,190499997.0
2006-03-20 11:22:00,0.69337,0.69348,0.69337,0.69346,133899999.0
2006-03-20 11:23:00,0.69348,0.69348,0.69333,0.69333,177699999.0
2006-03-20 11:24:00,0.69338,0.69346,0.69338,0.69346,51100000.0
2006-03-20 11:25:00,0.69344,0.69346,0.69344,0.69344,113400002.0
2006-03-20 11:26:00,0.69345,0.69351,0.69343,0.69343,119799999.0
2006-03-20 11:27:00,0.69337,0.69342,0.69337,0.69342,53499999.0
2006-03-20 11:28:00,0.69343,0.69344,0.6933,0.6933,135899998.0
2006-03-20 11:29:00,0.69329,0.69329,0.69322,0.69322,163699996.0
2006-03-20 11:30:00,0.69329,0.69334,0.69326,0.69334,171100002.0
2006-03-20 11:31:00,0.69326,0.69333,0.69326,0.69328,198699997.0
2006-03-20 11:32:00,0.69337,0.6934,0.69329,0.69333,170899997.0
2006-03-20 11:33:00,0.69333,0.69335,0.69329,0.69331,182599998.0
2006-03-20 11:34:00,0.69339,0.69352,0.69339,0.69347,138699997.0
2006-03-20 11:35:00,0.69349,0.69355,0.69344,0.69351,141599998.0
2006-03-20 11:36:00,0.69348,0.69354,0.69344,0.69345,237699998.0
2006-03-20 11:37:00,0.69348,0.69353,0.69342,0.69353,135300001.0
2006-03-20 11:38:00,0.69345,0.69345,0.69326,0.69333,126399999.0
2006-03-20 11:39:00,0.69334,0.69338,0.69332,0.69336,149300001.0
2006-03-20 11:40:00,0.69335,0.69339,0.69327,0.69329,174800001.0
2006-03-20 11:41:00,0.69325,0.69325,0.69318,0.69321,94900000.0
2006-03-20 11:42:00,0.69322,0.69326,0.69321,0.69321,129200003.0
2006-03-20 11:43:00,0.6932,0.69333,0.6932,0.69333,87700000.0
2006-03-20 11:44:00,0.69326,0.6933,0.69324,0.69327,228299996.0
2006-03-20 11:45:00,0.69329,0.69336,0.69324,0.69336,238100002.0
2006-03-20 11:46:00,0.69333,0.69335,0.69327,0.6933,151599999.0
2006-03-20 11:47:00,0.69334,0.69339,0.6933,0.69339,156000000.0
2006-03-20 11:48:00,0.69333,0.69337,0.69333,0.69333,99899999.0
2006-03-20 11:49:00,0.69329,0.69333,0.69321,0.69333,121499998.0
2006-03-20 11:50:00,0.69325,0.6933,0.69325,0.6933,233500001.0
2006-03-20 11:51:00,0.69328,0.69328,0.6932,0.6932,149599997.0
2006-03-20 11:52:00,0.69324,0.69328,0.69324,0.69328,39200002.0
2006-03-20 11:53:00,0.69327,0.69334,0.69326,0.69333,210500001.0
2006-03-20 11:54:00,0.69329,0.69332,0.69325,0.69326,209800001.0
2006-03-20 11:55:00,0.69329,0.69333,0.69319,0.69321,189099999.0
2006-03-20 11:56:00,0.69322,0.69328,0.69319,0.69319,155800000.0
2006-03-20 11:57:00,0.69326,0.69326,0.69317,0.69319,84300000.0
2006-03-20 11:58:00,0.69318,0.69321,0.69314,0.69314,110200000.0
2006-03-20 11:59:00,0.69315,0.6932,0.69309,0.6932,88900000.0
2006-03-20 12:00:00,0.69317,0.69343,0.69317,0.69337,309000003.0
2006-03-20 12:01:00,0.6934,0.6934,0.69327,0.69327,167200003.0
2006-03-20 12:02:00,0.69329,0.69329,0.69312,0.6932,270699997.0
2006-03-20 12:03:00,0.69325,0.69325,0.69307,0.69307,96699998.0
2006-03-20 12:04:00,0.69305,0.69312,0.69302,0.69302,167400002.0
2006-03-20 12:05:00,0.69302,0.69311,0.69302,0.6931,43200000.0
2006-03-20 12:06:00,0.69313,0.69319,0.69313,0.69315,184200000.0
2006-03-20 12:07:00,0.69315,0.69319,0.69309,0.69314,205300003.0
2006-03-20 12:08:00,0.69319,0.69326,0.69312,0.69326,168099996.0
2006-03-20 12:09:00,0.69326,0.69326,0.69312,0.69317,236800000.0
2006-03-20 12:10:00,0.69322,0.69323,0.69316,0.6932,125100001.0
2006-03-20 12:11:00,0.6932,0.69326,0.69317,0.69326,102600000.0
2006-03-20 12:12:00,0.69327,0.69334,0.69327,0.69332,115299998.0
2006-03-20 12:13:00,0.6933,0.6933,0.69326,0.69326,94899999.0
2006-03-20 12:14:00,0.69329,0.69334,0.69326,0.69333,168199998.0
2006-03-20 12:15:00,0.69332,0.69332,0.69323,0.6933,244900000.0
2006-03-20 12:16:00,0.69331,0.69339,0.69331,0.69337,149799998.0
2006-03-20 12:17:00,0.69332,0.69341,0.69331,0.69335,109399999.0
2006-03-20 12:18:00,0.69334,0.69336,0.6933,0.69335,151199998.0
2006-03-20 12:19:00,0.69337,0.69341,0.69334,0.69334,162399996.0
2006-03-20 12:20:00,0.6933,0.69335,0.69325,0.69329,147699999.0
2006-03-20 12:21:00,0.69329,0.69339,0.69329,0.69332,101800000.0
2006-03-20 12:22:00,0.69337,0.69338,0.69331,0.69338,138900003.0
2006-03-20 12:23:00,0.69338,0.69341,0.69332,0.69332,225399995.0
2006-03-20 12:24:00,0.69332,0.69336,0.69332,0.69335,110099996.0
2006-03-20 12:25:00,0.69336,0.69337,0.69329,0.69335,236400001.0
2006-03-20 12:26:00,0.69331,0.69331,0.69329,0.69329,91900000.0
2006-03-20 12:27:00,0.69333,0.69336,0.6933,0.69336,263999999.0
2006-03-20 12:28:00,0.69336,0.69338,0.69332,0.69334,111199999.0
2006-03-20 12:29:00,0.69332,0.69336,0.69331,0.69335,203799998.0
2006-03-20 12:30:00,0.69333,0.69338,0.69333,0.69336,132899998.0
2006-03-20 12:31:00,0.69336,0.69337,0.69332,0.69335,157099996.0
2006-03-20 12:32:00,0.69335,0.69335,0.6933,0.6933,181800003.0
2006-03-20 12:33:00,0.69333,0.69337,0.69329,0.69336,147700006.0
2006-03-20 12:34:00,0.69331,0.69338,0.69331,0.69333,174600001.0
2006-03-20 12:35:00,0.6933,0.6933,0.6933,0.6933,35099998.0
2006-03-20 12:36:00,0.69337,0.69341,0.69336,0.69338,266599996.0
2006-03-20 12:37:00,0.69339,0.69341,0.69333,0.69333,235400000.0
2006-03-20 12:38:00,0.69333,0.69341,0.69331,0.69332,113599999.0
2006-03-20 12:39:00,0.69338,0.69338,0.6933,0.69338,89299998.0
2006-03-20 12:40:00,0.69332,0.69335,0.6933,0.6933,152100002.0
2006-03-20 12:41:00,0.69325,0.69327,0.69325,0.69327,54200001.0
2006-03-20 12:42:00,0.6932,0.69333,0.6932,0.69333,107600000.0
2006-03-20 12:43:00,0.69333,0.69334,0.69329,0.69332,57500000.0
2006-03-20 12:44:00,0.69327,0.69331,0.69324,0.69324,202699998.0
2006-03-20 12:45:00,0.69325,0.69325,0.69321,0.69321,60100000.0
2006-03-20 12:46:00,0.69327,0.69331,0.69324,0.69324,111699998.0
2006-03-20 12:47:00,0.69323,0.69328,0.69322,0.69322,141200002.0
2006-03-20 12:48:00,0.69314,0.6932,0.69314,0.6932,67899997.0
2006-03-20 12:49:00,0.69322,0.69325,0.6932,0.6932,233900000.0
2006-03-20 12:50:00,0.69323,0.6933,0.69323,0.69325,178400003.0
2006-03-20 12:51:00,0.6933,0.69343,0.6933,0.69331,226800001.0
2006-03-20 12:52:00,0.69329,0.69331,0.69324,0.6933,256300004.0
2006-03-20 12:53:00,0.6933,0.69338,0.6932,0.69332,162499999.0
2006-03-20 12:54:00,0.6933,0.6933,0.6933,0.6933,8000000.0
2006-03-20 12:55:00,0.69327,0.69329,0.6932,0.69326,144300001.0
2006-03-20 12:56:00,0.69325,0.6933,0.69325,0.69326,115800001.0
2006-03-20 12:57:00,0.6933,0.69331,0.69322,0.69327,186100004.0
2006-03-20 12:58:00,0.69328,0.69332,0.69325,0.69325,33900000.0
2006-03-20 12:59:00,0.69324,0.69329,0.69322,0.69322,186499997.0
2006-03-20 13:00:00,0.69326,0.69329,0.69326,0.69327,103300002.0
2006-03-20 13:01:00,0.69332,0.69334,0.69332,0.69334,90199999.0
2006-03-20 13:02:00,0.69337,0.69343,0.69337,0.69343,75200001.0
2006-03-20 13:03:00,0.6934,0.69353,0.6934,0.69353,152400002.0
2006-03-20 13:04:00,0.69353,0.69361,0.69352,0.69361,172199999.0
2006-03-20 13:05:00,0.69358,0.69358,0.69354,0.69354,8600000.0
2006-03-20 13:06:00,0.69354,0.69362,0.69353,0.69355,277000000.0
2006-03-20 13:07:00,0.69352,0.69358,0.69346,0.69346,188900004.0
2006-03-20 13:08:00,0.69352,0.69361,0.69352,0.6936,141200002.0
2006-03-20 13:09:00,0.69354,0.69366,0.69353,0.69366,122900001.0
2006-03-20 13:10:00,0.69361,0.69366,0.69361,0.69366,200500000.0
2006-03-20 13:11:00,0.6936,0.69364,0.69355,0.69355,178500001.0
2006-03-20 13:12:00,0.69366,0.69366,0.69356,0.6936,158500001.0
2006-03-20 13:13:00,0.69356,0.69366,0.69355,0.69361,235500000.0
2006-03-20 13:14:00,0.69356,0.69357,0.69351,0.69355,160500000.0
2006-03-20 13:15:00,0.69347,0.69358,0.69347,0.69358,89599999.0
2006-03-20 13:16:00,0.69359,0.69367,0.69359,0.69366,111700000.0
2006-03-20 13:17:00,0.69371,0.69371,0.69353,0.69356,266699998.0
2006-03-20 13:18:00,0.69354,0.69368,0.69354,0.69365,156400002.0
2006-03-20 13:19:00,0.69361,0.69368,0.6936,0.69366,116599999.0
2006-03-20 13:20:00,0.69362,0.69369,0.69362,0.69367,209099995.0
2006-03-20 13:21:00,0.69363,0.69368,0.69362,0.69368,145000001.0
2006-03-20 13:22:00,0.69363,0.69363,0.69362,0.69362,59399999.0
2006-03-20 13:23:00,0.69362,0.69363,0.69359,0.69362,198000003.0
2006-03-20 13:24:00,0.69361,0.69365,0.69357,0.69358,226200003.0
2006-03-20 13:25:00,0.69354,0.69354,0.69343,0.69348,209999999.0
2006-03-20 13:26:00,0.69349,0.69349,0.69339,0.69345,87900002.0
2006-03-20 13:27:00,0.69342,0.69345,0.69334,0.6934,205500005.0
2006-03-20 13:28:00,0.69342,0.69343,0.69335,0.69335,72200001.0
2006-03-20 13:29:00,0.69337,0.69338,0.69337,0.69338,49400001.0
2006-03-20 13:30:00,0.69341,0.69342,0.69339,0.69342,112600003.0
2006-03-20 13:31:00,0.69342,0.69342,0.69335,0.69335,121400002.0
2006-03-20 13:32:00,0.69335,0.69335,0.69325,0.69325,120299998.0
2006-03-20 13:33:00,0.69324,0.69327,0.69323,0.69323,86899997.0
2006-03-20 13:34:00,0.69326,0.69329,0.69324,0.69327,188900000.0
2006-03-20 13:35:00,0.69329,0.6934,0.69329,0.6934,118000001.0
2006-03-20 13:36:00,0.69342,0.69342,0.69331,0.69335,242599999.0
2006-03-20 13:37:00,0.69336,0.69343,0.69332,0.69343,96399997.0
2006-03-20 13:38:00,0.69344,0.69348,0.6934,0.69343,119899999.0
2006-03-20 13:39:00,0.69342,0.69347,0.69337,0.69346,250999997.0
2006-03-20 13:40:00,0.69355,0.69355,0.69348,0.69353,105400000.0
2006-03-20 13:41:00,0.69348,0.69348,0.69342,0.69343,143100000.0
2006-03-20 13:42:00,0.69352,0.69358,0.69351,0.69352,51600001.0
2006-03-20 13:43:00,0.69348,0.69359,0.69347,0.6935,182399996.0
2006-03-20 13:44:00,0.69352,0.69359,0.69352,0.69353,160600002.0
2006-03-20 13:45:00,0.69352,0.69353,0.69334,0.69334,149400000.0
2006-03-20 13:46:00,0.69331,0.69343,0.69331,0.69342,102600000.0
2006-03-20 13:47:00,0.69343,0.69343,0.69331,0.6934,156299999.0
2006-03-20 13:48:00,0.69335,0.69338,0.69324,0.6933,179600003.0
2006-03-20 13:49:00,0.69332,0.69336,0.69329,0.69329,111300003.0
2006-03-20 13:50:00,0.69324,0.69334,0.69319,0.69322,258799999.0
2006-03-20 13:51:00,0.6932,0.69336,0.69316,0.69336,219999999.0
2006-03-20 13:52:00,0.69331,0.69339,0.6933,0.69339,145300001.0
2006-03-20 13:53:00,0.69361,0.69372,0.69348,0.69358,81600000.0
2006-03-20 13:54:00,0.69357,0.69367,0.6935,0.69363,218600001.0
2006-03-20 13:55:00,0.69366,0.69367,0.69361,0.69362,115599999.0
2006-03-20 13:56:00,0.69366,0.69368,0.69358,0.69358,230300000.0
2006-03-20 13:57:00,0.69353,0.69363,0.69353,0.69359,170999997.0
2006-03-20 13:58:00,0.69362,0.6939,0.69362,0.6939,123100003.0
2006-03-20 13:59:00,0.69391,0.69397,0.69384,0.69388,220799999.0
2006-03-20 14:00:00,0.69391,0.69391,0.69379,0.6938,209800001.0
2006-03-20 14:01:00,0.69373,0.69373,0.6936,0.69362,60999999.0
2006-03-20 14:02:00,0.69367,0.69382,0.69367,0.69376,133600003.0
2006-03-20 14:03:00,0.6938,0.69391,0.6938,0.69386,195100000.0
2006-03-20 14:04:00,0.69381,0.69381,0.69373,0.69375,153200003.0
2006-03-20 14:05:00,0.69372,0.69379,0.69372,0.69372,92499999.0
2006-03-20 14:06:00,0.69375,0.69376,0.69373,0.69375,126000003.0
2006-03-20 14:07:00,0.69372,0.69381,0.69371,0.69375,262400001.0
2006-03-20 14:08:00,0.69381,0.69382,0.69373,0.6938,93500000.0
2006-03-20 14:09:00,0.69378,0.69381,0.69378,0.6938,251000001.0
2006-03-20 14:10:00,0.6938,0.6938,0.69368,0.69375,117400003.0
2006-03-20 14:11:00,0.6937,0.69377,0.6937,0.69376,87700002.0
2006-03-20 14:12:00,0.69382,0.69391,0.69381,0.6939,155500002.0
2006-03-20 14:13:00,0.69393,0.69393,0.69383,0.69386,95900000.0
2006-03-20 14:14:00,0.69384,0.69389,0.69384,0.69384,124300001.0
2006-03-20 14:15:00,0.69382,0.69383,0.69382,0.69383,19900000.0
2006-03-20 14:16:00,0.69381,0.69387,0.69378,0.69387,123799998.0
2006-03-20 14:17:00,0.69383,0.69383,0.69375,0.69381,67899999.0
2006-03-20 14:18:00,0.69387,0.6939,0.69375,0.69384,103100000.0
2006-03-20 14:19:00,0.69382,0.69385,0.69382,0.69385,15800000.0
2006-03-20 14:20:00,0.69385,0.69385,0.69373,0.6938,224699997.0
2006-03-20 14:21:00,0.69378,0.69378,0.6937,0.69375,154300001.0
2006-03-20 14:22:00,0.69371,0.69375,0.6937,0.69375,67999999.0
2006-03-20 14:23:00,0.69369,0.69369,0.69362,0.69369,110399999.0
2006-03-20 14:24:00,0.69372,0.69372,0.69368,0.6937,118399999.0
2006-03-20 14:25:00,0.69369,0.69369,0.69362,0.69365,204500001.0
2006-03-20 14:26:00,0.69366,0.69368,0.69361,0.69368,108700000.0
2006-03-20 14:27:00,0.6937,0.6937,0.69358,0.69362,184200002.0
2006-03-20 14:28:00,0.69367,0.69368,0.69367,0.69368,8000000.0
2006-03-20 14:29:00,0.69369,0.69372,0.69366,0.69371,188099999.0
2006-03-20 14:30:00,0.69363,0.69367,0.69363,0.69365,119800002.0
2006-03-20 14:31:00,0.69362,0.69365,0.6936,0.69363,208599996.0
2006-03-20 14:32:00,0.69364,0.69371,0.69364,0.69368,200400000.0
2006-03-20 14:33:00,0.69368,0.69375,0.69368,0.69369,82700002.0
2006-03-20 14:34:00,0.6937,0.69377,0.69366,0.69377,43700001.0
2006-03-20 14:35:00,0.69375,0.69382,0.69375,0.69378,157900002.0
2006-03-20 14:36:00,0.69378,0.69378,0.69366,0.69371,151600003.0
2006-03-20 14:37:00,0.69375,0.6938,0.69375,0.6938,121200002.0
2006-03-20 14:38:00,0.69383,0.69383,0.69369,0.69376,170900000.0
2006-03-20 14:39:00,0.69377,0.69383,0.69372,0.69374,113200003.0
2006-03-20 14:40:00,0.69374,0.69374,0.69364,0.69367,182899999.0
2006-03-20 14:41:00,0.69371,0.69371,0.69362,0.69362,93100001.0
2006-03-20 14:42:00,0.69365,0.69369,0.69363,0.69365,151700002.0
2006-03-20 14:43:00,0.69365,0.69373,0.69365,0.69368,127200002.0
2006-03-20 14:44:00,0.69367,0.69367,0.69361,0.69363,104099997.0
2006-03-20 14:45:00,0.69365,0.69373,0.69365,0.69368,146100005.0
2006-03-20 14:46:00,0.6937,0.6937,0.69364,0.69365,185400002.0
2006-03-20 14:47:00,0.69368,0.69369,0.69366,0.69367,22500000.0
2006-03-20 14:48:00,0.6937,0.6937,0.6937,0.6937,11200000.0
2006-03-20 14:49:00,0.69371,0.69371,0.69368,0.69369,127800001.0
2006-03-20 14:50:00,0.69367,0.69371,0.69367,0.69371,23100000.0
2006-03-20 14:51:00,0.69365,0.69373,0.69364,0.69373,189099999.0
2006-03-20 14:52:00,0.6937,0.6937,0.69366,0.6937,131599998.0
2006-03-20 14:53:00,0.69374,0.69385,0.69372,0.69372,195600000.0
2006-03-20 14:54:00,0.69372,0.69382,0.69372,0.69382,79700001.0
2006-03-20 14:55:00,0.69391,0.69391,0.69383,0.69388,161200000.0
2006-03-20 14:56:00,0.69385,0.6939,0.69381,0.69381,202500001.0
2006-03-20 14:57:00,0.69381,0.69385,0.69376,0.69384,211900002.0
2006-03-20 14:58:00,0.69387,0.69397,0.69387,0.69391,257400000.0
2006-03-20 14:59:00,0.69389,0.69395,0.69386,0.6939,155800001.0
2006-03-20 15:00:00,0.69391,0.69391,0.69385,0.69385,129999998.0
2006-03-20 15:01:00,0.69386,0.69386,0.69379,0.69381,160600002.0
2006-03-20 15:02:00,0.69377,0.69381,0.69374,0.69374,163100000.0
2006-03-20 15:03:00,0.69372,0.69375,0.6937,0.6937,265599998.0
2006-03-20 15:04:00,0.69372,0.69379,0.69368,0.69378,177299999.0
2006-03-20 15:05:00,0.69378,0.69378,0.69368,0.69368,86800001.0
2006-03-20 15:06:00,0.69365,0.69372,0.69365,0.6937,153399997.0
2006-03-20 15:07:00,0.69372,0.69381,0.69366,0.6938,155699999.0
2006-03-20 15:08:00,0.69375,0.6938,0.69367,0.69367,169500001.0
2006-03-20 15:09:00,0.69369,0.69375,0.69366,0.6937,77599998.0
2006-03-20 15:10:00,0.69372,0.69377,0.69367,0.6937,125600001.0
2006-03-20 15:11:00,0.69373,0.69381,0.69373,0.69376,136699999.0
2006-03-20 15:12:00,0.69372,0.69373,0.69372,0.69373,69000001.0
2006-03-20 15:13:00,0.6937,0.69375,0.69364,0.69364,109200001.0
2006-03-20 15:14:00,0.69363,0.69368,0.6936,0.6936,89300003.0
2006-03-20 15:15:00,0.69361,0.69361,0.69358,0.6936,181500005.0
2006-03-20 15:16:00,0.69359,0.69368,0.69359,0.69366,107800000.0
2006-03-20 15:17:00,0.69371,0.69376,0.69367,0.69367,49500000.0
2006-03-20 15:18:00,0.69359,0.69368,0.69359,0.69368,43899999.0
2006-03-20 15:19:00,0.69365,0.69377,0.69365,0.69372,80800001.0
2006-03-20 15:20:00,0.69377,0.69382,0.69371,0.69372,125699998.0
2006-03-20 15:21:00,0.69376,0.6938,0.69376,0.69378,124199999.0
2006-03-20 15:22:00,0.69377,0.69382,0.69375,0.69381,144000000.0
2006-03-20 15:23:00,0.69371,0.69381,0.69371,0.69381,166899999.0
2006-03-20 15:24:00,0.69382,0.69388,0.6938,0.69388,100500001.0
2006-03-20 15:25:00,0.69383,0.69385,0.69379,0.6938,115100000.0
2006-03-20 15:26:00,0.69387,0.69389,0.6938,0.69385,164300003.0
2006-03-20 15:27:00,0.69383,0.69392,0.6938,0.69383,256999999.0
2006-03-20 15:28:00,0.69387,0.69388,0.69382,0.69382,59099998.0
2006-03-20 15:29:00,0.69384,0.69384,0.69379,0.69379,50999998.0
2006-03-20 15:30:00,0.69376,0.69381,0.69376,0.69381,126299997.0
2006-03-20 15:31:00,0.69382,0.69385,0.69379,0.69382,171200002.0
2006-03-20 15:32:00,0.69383,0.69383,0.69375,0.6938,132500000.0
2006-03-20 15:33:00,0.6938,0.69388,0.6938,0.69382,123200003.0
2006-03-20 15:34:00,0.69385,0.69385,0.69375,0.69375,82399999.0
2006-03-20 15:35:00,0.6938,0.6938,0.69376,0.69376,247100003.0
2006-03-20 15:36:00,0.69373,0.69375,0.69369,0.69375,289500000.0
2006-03-20 15:37:00,0.69371,0.69375,0.6937,0.6937,96800000.0
2006-03-20 15:38:00,0.6937,0.69375,0.69366,0.69373,91100002.0
2006-03-20 15:39:00,0.69371,0.6938,0.69371,0.69374,97400000.0
2006-03-20 15:40:00,0.69376,0.69376,0.69367,0.69369,46200001.0
2006-03-20 15:41:00,0.69365,0.6937,0.69365,0.69368,199500004.0
2006-03-20 15:42:00,0.69368,0.69371,0.69362,0.69371,71800000.0
2006-03-20 15:43:00,0.69366,0.69369,0.69363,0.69367,121099999.0
2006-03-20 15:44:00,0.69364,0.69372,0.69363,0.6937,237600005.0
2006-03-20 15:45:00,0.6937,0.69372,0.6937,0.69372,17500000.0
2006-03-20 15:46:00,0.6937,0.6937,0.69364,0.69364,34200001.0
2006-03-20 15:47:00,0.69365,0.69369,0.69361,0.69361,206099997.0
2006-03-20 15:48:00,0.69364,0.69371,0.69364,0.69367,150099996.0
2006-03-20 15:49:00,0.69369,0.69375,0.69369,0.69371,180000000.0
2006-03-20 15:50:00,0.69379,0.69379,0.69371,0.69371,160700000.0
2006-03-20 15:51:00,0.69374,0.69383,0.69374,0.69382,154999999.0
2006-03-20 15:52:00,0.69379,0.69387,0.69379,0.69382,131900003.0
2006-03-20 15:53:00,0.69384,0.69392,0.6938,0.6938,76800001.0
2006-03-20 15:54:00,0.69378,0.69383,0.69375,0.69375,113699998.0
2006-03-20 15:55:00,0.69374,0.69381,0.69374,0.69378,129800002.0
2006-03-20 15:56:00,0.69376,0.69378,0.69369,0.69371,150199999.0
2006-03-20 15:57:00,0.69364,0.69366,0.69364,0.69366,26200000.0
2006-03-20 15:58:00,0.69365,0.69369,0.69365,0.69369,51800000.0
2006-03-20 15:59:00,0.69367,0.69375,0.6936,0.69375,273799997.0
2006-03-20 16:00:00,0.69375,0.69383,0.69366,0.69373,122899999.0
2006-03-20 16:01:00,0.69375,0.6938,0.69363,0.69363,67100000.0
2006-03-20 16:02:00,0.69371,0.69373,0.69361,0.69361,198800003.0
2006-03-20 16:03:00,0.69361,0.69368,0.69361,0.69368,60900001.0
2006-03-20 16:04:00,0.69371,0.69375,0.69359,0.69363,208999996.0
2006-03-20 16:05:00,0.69362,0.69373,0.69361,0.69366,104499998.0
2006-03-20 16:06:00,0.69366,0.69373,0.69366,0.69366,150699997.0
2006-03-20 16:07:00,0.69364,0.6937,0.69364,0.69368,94699997.0
2006-03-20 16:08:00,0.69368,0.69368,0.69361,0.69362,138199999.0
2006-03-20 16:09:00,0.6937,0.6937,0.69361,0.69367,122299999.0
2006-03-20 16:10:00,0.69365,0.69369,0.69363,0.69365,122800002.0
2006-03-20 16:11:00,0.69367,0.6937,0.69361,0.6937,95400000.0
2006-03-20 16:12:00,0.69368,0.69369,0.69359,0.69359,84700000.0
2006-03-20 16:13:00,0.69358,0.69359,0.69355,0.69359,148500000.0
2006-03-20 16:14:00,0.69361,0.69362,0.69353,0.69353,88500001.0
2006-03-20 16:15:00,0.69357,0.69358,0.69357,0.69358,54199998.0
2006-03-20 16:16:00,0.69363,0.69363,0.69358,0.6936,182999999.0
2006-03-20 16:17:00,0.69348,0.69352,0.69348,0.69352,46299999.0
2006-03-20 16:18:00,0.69349,0.69356,0.69349,0.6935,149699997.0
2006-03-20 16:19:00,0.69357,0.69358,0.6935,0.6935,77700000.0
2006-03-20 16:20:00,0.69344,0.69348,0.69343,0.69348,62099999.0
2006-03-20 16:21:00,0.6935,0.6935,0.69339,0.69339,63900001.0
2006-03-20 16:22:00,0.69347,0.69348,0.69345,0.69345,151700001.0
2006-03-20 16:23:00,0.69348,0.69348,0.69342,0.69342,88700000.0
2006-03-20 16:24:00,0.6934,0.69341,0.69324,0.69324,199899998.0
2006-03-20 16:25:00,0.69322,0.6933,0.6932,0.6933,180100003.0
2006-03-20 16:26:00,0.69328,0.69328,0.6932,0.69322,118499997.0
2006-03-20 16:27:00,0.69331,0.69334,0.69326,0.69331,168600004.0
2006-03-20 16:28:00,0.6933,0.69341,0.69328,0.6933,86199999.0
2006-03-20 16:29:00,0.69325,0.69328,0.69323,0.69327,179899997.0
2006-03-20 16:30:00,0.69324,0.69335,0.69324,0.69324,233799999.0
2006-03-20 16:31:00,0.69324,0.69329,0.69303,0.69303,133800000.0
2006-03-20 16:32:00,0.69298,0.69308,0.69296,0.69308,113100002.0
2006-03-20 16:33:00,0.69307,0.69307,0.69297,0.69298,90599999.0
2006-03-20 16:34:00,0.69308,0.69312,0.69295,0.69295,133899997.0
2006-03-20 16:35:00,0.69299,0.69304,0.69298,0.69299,83100002.0
2006-03-20 16:36:00,0.69297,0.6931,0.69297,0.69303,95400002.0
2006-03-20 16:37:00,0.69299,0.69307,0.69297,0.69305,198600000.0
2006-03-20 16:38:00,0.69307,0.69313,0.693,0.69302,118900002.0
2006-03-20 16:39:00,0.69305,0.69321,0.69305,0.69319,141900001.0
2006-03-20 16:40:00,0.69318,0.6932,0.69317,0.6932,25500000.0
2006-03-20 16:41:00,0.6932,0.69326,0.69317,0.69318,194099996.0
2006-03-20 16:42:00,0.6931,0.69317,0.69307,0.6931,192900001.0
2006-03-20 16:43:00,0.69305,0.69318,0.69305,0.69318,124400001.0
2006-03-20 16:44:00,0.69314,0.69322,0.69314,0.6932,151299999.0
2006-03-20 16:45:00,0.69315,0.69321,0.69315,0.69321,149200001.0
2006-03-20 16:46:00,0.69325,0.69327,0.69318,0.6932,163200000.0
2006-03-20 16:47:00,0.69316,0.69316,0.69308,0.69308,133199997.0
2006-03-20 16:48:00,0.69307,0.69307,0.69291,0.69292,244699999.0
2006-03-20 16:49:00,0.69294,0.69304,0.69291,0.69302,131699999.0
2006-03-20 16:50:00,0.69306,0.69312,0.69305,0.69307,95700001.0
2006-03-20 16:51:00,0.69308,0.69315,0.69298,0.69315,205299997.0
2006-03-20 16:52:00,0.69313,0.69316,0.69308,0.69311,87900001.0
2006-03-20 16:53:00,0.69312,0.69316,0.69312,0.69315,94300000.0
2006-03-20 16:54:00,0.69315,0.69322,0.69315,0.69316,121399998.0
2006-03-20 16:55:00,0.69317,0.69317,0.69309,0.69314,135699999.0
2006-03-20 16:56:00,0.69317,0.69325,0.69313,0.69317,137999997.0
2006-03-20 16:57:00,0.69325,0.69331,0.69321,0.69331,155499999.0
2006-03-20 16:58:00,0.69327,0.69334,0.69327,0.69334,209499999.0
2006-03-20 16:59:00,0.69329,0.69329,0.69326,0.69326,32000000.0
2006-03-20 17:00:00,0.69322,0.69326,0.69315,0.69315,77300001.0
2006-03-20 17:01:00,0.69315,0.69315,0.69306,0.69313,184600001.0
2006-03-20 17:02:00,0.69312,0.69315,0.69305,0.69311,227600000.0
2006-03-20 17:03:00,0.69303,0.69304,0.69296,0.69298,121200000.0
2006-03-20 17:04:00,0.69306,0.69322,0.69306,0.69317,83500002.0
2006-03-20 17:05:00,0.69315,0.6932,0.69315,0.6932,134399998.0
2006-03-20 17:06:00,0.69315,0.69329,0.69313,0.69326,54100000.0
2006-03-20 17:07:00,0.69325,0.6933,0.69317,0.6932,208199999.0
2006-03-20 17:08:00,0.69319,0.69322,0.69315,0.69319,317700002.0
2006-03-20 17:09:00,0.69321,0.69326,0.69321,0.69326,69399997.0
2006-03-20 17:10:00,0.69335,0.6934,0.69329,0.6934,90099998.0
2006-03-20 17:11:00,0.69342,0.69343,0.69337,0.6934,123600000.0
2006-03-20 17:12:00,0.69337,0.69337,0.69333,0.69333,8700000.0
2006-03-20 17:13:00,0.69333,0.69343,0.69328,0.69338,163599997.0
2006-03-20 17:14:00,0.6934,0.69343,0.69333,0.69339,132700001.0
2006-03-20 17:15:00,0.6934,0.69347,0.69335,0.69335,119500000.0
2006-03-20 17:16:00,0.69337,0.69345,0.69337,0.69342,170100003.0
2006-03-20 17:17:00,0.69339,0.69351,0.69339,0.69343,85300001.0
2006-03-20 17:18:00,0.69345,0.69348,0.6934,0.69348,215399997.0
2006-03-20 17:19:00,0.69343,0.69343,0.69334,0.69335,121400002.0
2006-03-20 17:20:00,0.69336,0.69342,0.69333,0.69335,172100002.0
2006-03-20 17:21:00,0.69333,0.69334,0.69321,0.69321,219999998.0
2006-03-20 17:22:00,0.69322,0.69331,0.69322,0.69328,73600002.0
2006-03-20 17:23:00,0.69329,0.6933,0.69323,0.69329,192299998.0
2006-03-20 17:24:00,0.69334,0.69334,0.69326,0.69328,121900003.0
2006-03-20 17:25:00,0.69334,0.69354,0.69334,0.69352,171499999.0
2006-03-20 17:26:00,0.69349,0.69355,0.69345,0.69352,271000000.0
2006-03-20 17:27:00,0.69351,0.69362,0.6935,0.69354,189700001.0
2006-03-20 17:28:00,0.69352,0.69356,0.69346,0.6935,217300004.0
2006-03-20 17:29:00,0.69349,0.69353,0.69343,0.69353,170299993.0
2006-03-20 17:30:00,0.69357,0.69358,0.69347,0.69347,204999995.0
2006-03-20 17:31:00,0.69349,0.69352,0.69343,0.69344,292800002.0
2006-03-20 17:32:00,0.69343,0.69351,0.69336,0.6934,173200000.0
2006-03-20 17:33:00,0.69346,0.69346,0.69344,0.69344,11100000.0
2006-03-20 17:34:00,0.69349,0.69356,0.6934,0.6934,92899998.0
2006-03-20 17:35:00,0.69339,0.69342,0.69335,0.6934,111399999.0
2006-03-20 17:36:00,0.69342,0.69345,0.69339,0.69339,152600000.0
2006-03-20 17:37:00,0.69337,0.69339,0.69332,0.69332,128699999.0
2006-03-20 17:38:00,0.69331,0.69337,0.69331,0.69331,76000001.0
2006-03-20 17:39:00,0.69333,0.69338,0.69333,0.69336,95600001.0
2006-03-20 17:40:00,0.69331,0.69339,0.6933,0.69339,128200004.0
2006-03-20 17:41:00,0.69333,0.69339,0.69333,0.69335,110299997.0
2006-03-20 17:42:00,0.69329,0.6933,0.69324,0.69324,113500000.0
2006-03-20 17:43:00,0.69331,0.69332,0.69324,0.69324,41400000.0
2006-03-20 17:44:00,0.69325,0.69334,0.69325,0.69333,77500001.0
2006-03-20 17:45:00,0.6933,0.69331,0.69324,0.69331,203800004.0
2006-03-20 17:46:00,0.69331,0.69331,0.69317,0.69325,122100000.0
2006-03-20 17:47:00,0.69325,0.6933,0.69323,0.69328,112899996.0
2006-03-20 17:48:00,0.69332,0.69333,0.69328,0.69332,155400004.0
2006-03-20 17:49:00,0.69328,0.69336,0.69323,0.69336,93299999.0
2006-03-20 17:50:00,0.69333,0.69335,0.69327,0.69327,199599998.0
2006-03-20 17:51:00,0.69324,0.69328,0.69324,0.69328,17500000.0
2006-03-20 17:52:00,0.69328,0.69328,0.69322,0.69328,80699999.0
2006-03-20 17:53:00,0.69324,0.69326,0.69316,0.69325,71100002.0
2006-03-20 17:54:00,0.69329,0.6934,0.69326,0.69339,150500002.0
2006-03-20 17:55:00,0.69336,0.69336,0.69327,0.69327,158100002.0
2006-03-20 17:56:00,0.69326,0.69326,0.6932,0.6932,115200002.0
2006-03-20 17:57:00,0.69329,0.69335,0.69325,0.69335,118000002.0
2006-03-20 17:58:00,0.69332,0.69332,0.69322,0.69325,82900001.0
2006-03-20 17:59:00,0.69332,0.69335,0.69327,0.6933,87700001.0
2006-03-20 18:00:00,0.69334,0.69343,0.69334,0.69341,118199998.0
2006-03-20 18:01:00,0.69342,0.69343,0.69332,0.69335,1375099995.0
2006-03-20 18:02:00,0.69335,0.69342,0.69332,0.69335,1481100001.0
2006-03-20 18:03:00,0.69333,0.69344,0.69332,0.69332,1840199995.0
2006-03-20 18:04:00,0.69328,0.69337,0.69325,0.69337,941999997.0
2006-03-20 18:05:00,0.69333,0.69339,0.6933,0.69337,1194400013.0
2006-03-20 18:06:00,0.69337,0.69337,0.69327,0.69332,1610900007.0
2006-03-20 18:07:00,0.69335,0.69339,0.69327,0.69333,1954600006.0
2006-03-20 18:09:00,0.6932,0.69325,0.69315,0.69319,957400002.0
2006-03-20 18:10:00,0.6932,0.69326,0.69315,0.69315,866900007.0
2006-03-20 18:11:00,0.69315,0.69325,0.69315,0.69323,998400013.0
2006-03-20 18:12:00,0.69321,0.6933,0.69319,0.69324,822000004.0
2006-03-20 18:13:00,0.69322,0.69326,0.69318,0.69323,843899999.0
2006-03-20 18:14:00,0.69323,0.69331,0.69321,0.69329,1528400010.0
2006-03-20 18:15:00,0.6933,0.6933,0.69315,0.69326,1717500001.0
2006-03-20 18:16:00,0.6933,0.69332,0.69322,0.69327,1047099996.0
2006-03-20 18:17:00,0.69327,0.6933,0.69323,0.69328,798400001.0
2006-03-20 18:18:00,0.69326,0.69326,0.69317,0.69317,911899996.0
2006-03-20 18:19:00,0.69307,0.69322,0.69307,0.69319,611300002.0
2006-03-20 18:20:00,0.69318,0.69318,0.69302,0.69313,457400005.0
2006-03-20 18:21:00,0.69307,0.69307,0.69294,0.69303,1212800011.0
2006-03-20 18:22:00,0.69309,0.69311,0.693,0.69305,839000009.0
2006-03-20 18:23:00,0.69304,0.6931,0.69297,0.69306,1161299993.0
2006-03-20 18:24:00,0.69297,0.69308,0.69297,0.69305,940300000.0
2006-03-20 18:25:00,0.69302,0.6931,0.69299,0.69305,822299997.0
2006-03-20 18:26:00,0.69308,0.69308,0.693,0.69301,927399996.0
2006-03-20 18:27:00,0.693,0.69302,0.69291,0.69291,809100008.0
2006-03-20 18:28:00,0.69288,0.69296,0.69285,0.69296,583100002.0
2006-03-20 18:29:00,0.69295,0.69297,0.69287,0.69291,774400001.0
2006-03-20 18:30:00,0.69291,0.69299,0.6929,0.69294,713800004.0
2006-03-20 18:31:00,0.69294,0.69309,0.69294,0.69303,575200004.0
2006-03-20 18:32:00,0.69306,0.69314,0.69301,0.69301,664299998.0
2006-03-20 18:33:00,0.69303,0.69307,0.69297,0.693,877899998.0
2006-03-20 18:34:00,0.69297,0.693,0.6929,0.693,1067599997.0
2006-03-20 18:35:00,0.69298,0.69298,0.69291,0.69293,551399997.0
2006-03-20 18:36:00,0.69291,0.69302,0.69291,0.69299,182699999.0
2006-03-20 18:37:00,0.69299,0.69308,0.69297,0.69308,284800000.0
2006-03-20 18:38:00,0.69308,0.69313,0.69302,0.69302,234000001.0
2006-03-20 18:39:00,0.69305,0.69308,0.69299,0.69308,395099997.0
2006-03-20 18:40:00,0.69307,0.69309,0.69288,0.69301,262899999.0
2006-03-20 18:41:00,0.69302,0.6931,0.69299,0.693,608899999.0
2006-03-20 18:42:00,0.69298,0.69305,0.69295,0.693,385900002.0
2006-03-20 18:43:00,0.69299,0.69311,0.69298,0.69308,360500003.0
2006-03-20 18:44:00,0.6931,0.69311,0.69301,0.69307,486399997.0
2006-03-20 18:45:00,0.69308,0.69309,0.693,0.69305,436099994.0
2006-03-20 18:46:00,0.69316,0.69325,0.69316,0.6932,174600004.0
2006-03-20 18:47:00,0.69319,0.6932,0.69312,0.69315,152900001.0
2006-03-20 18:48:00,0.69312,0.6932,0.69305,0.69308,287599998.0
2006-03-20 18:49:00,0.69299,0.69314,0.69299,0.69306,243000008.0
2006-03-20 18:50:00,0.69306,0.69312,0.69302,0.69312,94899998.0
2006-03-20 18:51:00,0.69312,0.69312,0.69304,0.69305,575400001.0
2006-03-20 18:52:00,0.69306,0.69306,0.69298,0.693,382200000.0
2006-03-20 18:53:00,0.693,0.69303,0.6929,0.69292,747400003.0
2006-03-20 18:54:00,0.693,0.69302,0.69295,0.693,357800000.0
2006-03-20 18:55:00,0.69297,0.693,0.69291,0.69292,598199991.0
2006-03-20 18:56:00,0.69291,0.69297,0.69289,0.69289,322000000.0
2006-03-20 18:57:00,0.69286,0.69286,0.6927,0.6927,328299994.0
2006-03-20 18:58:00,0.69265,0.69278,0.69265,0.69268,806700007.0
2006-03-20 18:59:00,0.69265,0.6927,0.69262,0.69263,702899996.0
2006-03-20 19:00:00,0.69263,0.69273,0.69263,0.6927,405099997.0
2006-03-20 19:01:00,0.69269,0.69269,0.69262,0.69262,86800003.0
2006-03-20 19:02:00,0.69261,0.69265,0.69256,0.69261,491200002.0
2006-03-20 19:03:00,0.69259,0.6927,0.69258,0.69258,515599996.0
2006-03-20 19:04:00,0.69261,0.69271,0.69261,0.6927,302000005.0
2006-03-20 19:05:00,0.69267,0.69277,0.69267,0.69277,417500001.0
2006-03-20 19:06:00,0.6927,0.69273,0.69263,0.69263,534599996.0
2006-03-20 19:07:00,0.69269,0.69278,0.69269,0.69272,418999996.0
2006-03-20 19:08:00,0.69277,0.69279,0.69266,0.69272,880900004.0
2006-03-20 19:09:00,0.69275,0.69285,0.69275,0.69283,359900000.0
2006-03-20 19:10:00,0.69282,0.69282,0.69271,0.6928,271300002.0
2006-03-20 19:11:00,0.69277,0.69283,0.69277,0.6928,241499999.0
2006-03-20 19:12:00,0.69277,0.69287,0.69277,0.6928,222700002.0
2006-03-20 19:13:00,0.6928,0.69285,0.69278,0.69278,527899999.0
2006-03-20 19:14:00,0.69278,0.69285,0.69277,0.69282,303599995.0
2006-03-20 19:15:00,0.69283,0.6929,0.69274,0.69274,440800007.0
2006-03-20 19:16:00,0.69276,0.69283,0.69276,0.69277,128799998.0
2006-03-20 19:17:00,0.69275,0.69279,0.69275,0.69275,287500002.0
2006-03-20 19:18:00,0.69276,0.69283,0.69276,0.69281,302500007.0
2006-03-20 19:19:00,0.6928,0.69286,0.6928,0.6928,442700001.0
2006-03-20 19:20:00,0.69277,0.69287,0.69272,0.69272,347300000.0
2006-03-20 19:21:00,0.69272,0.69283,0.69272,0.69278,299399994.0
2006-03-20 19:22:00,0.6928,0.69285,0.6928,0.69285,271100002.0
2006-03-20 19:23:00,0.69282,0.69285,0.69279,0.6928,312300000.0
2006-03-20 19:24:00,0.69278,0.69281,0.69275,0.69279,176400002.0
2006-03-20 19:25:00,0.69277,0.69278,0.6927,0.69277,172100004.0
2006-03-20 19:26:00,0.69277,0.69277,0.69272,0.69272,461500004.0
2006-03-20 19:27:00,0.6927,0.69272,0.69261,0.6927,762599999.0
2006-03-20 19:28:00,0.69267,0.69276,0.69266,0.69276,339799998.0
2006-03-20 19:29:00,0.69276,0.6928,0.69274,0.69276,598699998.0
2006-03-20 19:30:00,0.69276,0.69294,0.69276,0.69287,523100001.0
2006-03-20 19:31:00,0.69286,0.6929,0.69277,0.69283,763899997.0
2006-03-20 19:32:00,0.69286,0.69286,0.69276,0.69279,538300004.0
2006-03-20 19:33:00,0.69273,0.69273,0.69267,0.69268,297400003.0
2006-03-20 19:34:00,0.69268,0.69274,0.69265,0.69265,416600000.0
2006-03-20 19:35:00,0.69262,0.69264,0.69253,0.6926,522700001.0
2006-03-20 19:36:00,0.69264,0.69267,0.69254,0.69265,553800005.0
2006-03-20 19:37:00,0.69263,0.69263,0.69247,0.69247,400699995.0
2006-03-20 19:38:00,0.69248,0.69266,0.69244,0.69261,373399995.0
2006-03-20 19:39:00,0.69261,0.69267,0.69257,0.6926,825199990.0
2006-03-20 19:40:00,0.69258,0.69264,0.69253,0.69253,498300005.0
2006-03-20 19:41:00,0.69252,0.69258,0.69251,0.69253,714199999.0
2006-03-20 19:42:00,0.69261,0.69264,0.69257,0.6926,402799997.0
2006-03-20 19:43:00,0.69261,0.69263,0.69257,0.69259,246800000.0
2006-03-20 19:44:00,0.69258,0.69265,0.69258,0.69262,368500000.0
2006-03-20 19:45:00,0.69262,0.69262,0.69256,0.69262,260000002.0
2006-03-20 19:46:00,0.69263,0.69265,0.69261,0.69264,122899998.0
2006-03-20 19:47:00,0.69263,0.69266,0.6926,0.69266,60599998.0
2006-03-20 19:48:00,0.69267,0.69267,0.6926,0.6926,131300001.0
2006-03-20 19:49:00,0.69257,0.69265,0.69256,0.69265,250799996.0
2006-03-20 19:50:00,0.69267,0.69273,0.69265,0.69265,358999997.0
2006-03-20 19:51:00,0.69266,0.69272,0.69262,0.6927,397000005.0
2006-03-20 19:52:00,0.6927,0.69274,0.6927,0.6927,293200001.0
2006-03-20 19:53:00,0.69268,0.69269,0.69262,0.69262,147999998.0
2006-03-20 19:54:00,0.69258,0.69265,0.69253,0.6926,161899999.0
2006-03-20 19:55:00,0.69262,0.69262,0.69255,0.69255,89300002.0
2006-03-20 19:56:00,0.69257,0.69268,0.69257,0.69268,134399996.0
2006-03-20 19:57:00,0.69271,0.69281,0.69268,0.69281,519999994.0
2006-03-20 19:58:00,0.69285,0.69292,0.69285,0.69287,207499997.0
2006-03-20 19:59:00,0.69287,0.69296,0.69286,0.69294,547299999.0
2006-03-20 20:00:00,0.693,0.693,0.69288,0.69292,117700002.0
2006-03-20 20:01:00,0.69292,0.69298,0.69292,0.69297,198100001.0
2006-03-20 20:02:00,0.69296,0.69296,0.69287,0.69287,179800001.0
2006-03-20 20:03:00,0.69291,0.69297,0.69291,0.69295,175399998.0
2006-03-20 20:04:00,0.69297,0.69297,0.69294,0.69295,103300000.0
2006-03-20 20:05:00,0.69295,0.69295,0.69289,0.6929,220200001.0
2006-03-20 20:06:00,0.69287,0.69288,0.69285,0.69286,71800001.0
2006-03-20 20:07:00,0.69286,0.6929,0.69286,0.69287,170200000.0
2006-03-20 20:08:00,0.6929,0.69293,0.69283,0.69285,686800004.0
2006-03-20 20:09:00,0.69285,0.69292,0.69285,0.69287,233200000.0
2006-03-20 20:10:00,0.69281,0.69283,0.69278,0.69283,185899998.0
2006-03-20 20:11:00,0.69283,0.69287,0.6928,0.69281,231900002.0
2006-03-20 20:12:00,0.6928,0.69285,0.69272,0.69275,999200005.0
2006-03-20 20:13:00,0.69273,0.69273,0.69263,0.69273,351099993.0
2006-03-20 20:14:00,0.69273,0.69273,0.69264,0.69268,429600007.0
2006-03-20 20:15:00,0.69272,0.69276,0.69268,0.69275,965300011.0
2006-03-20 20:16:00,0.69277,0.6928,0.69274,0.69275,406300003.0
2006-03-20 20:17:00,0.69277,0.69284,0.69269,0.69273,109700000.0
2006-03-20 20:18:00,0.69275,0.6928,0.69273,0.6928,326800001.0
2006-03-20 20:19:00,0.69279,0.69283,0.69273,0.69278,533900001.0
2006-03-20 20:20:00,0.69282,0.69282,0.69275,0.69281,403000002.0
2006-03-20 20:21:00,0.69283,0.69283,0.69276,0.69281,202200005.0
2006-03-20 20:22:00,0.69283,0.69286,0.69278,0.69284,125100001.0
2006-03-20 20:23:00,0.69287,0.69297,0.69287,0.69288,460000000.0
2006-03-20 20:24:00,0.69284,0.69294,0.69284,0.69293,173399998.0
2006-03-20 20:25:00,0.69295,0.693,0.69288,0.69288,631599995.0
2006-03-20 20:26:00,0.69288,0.69293,0.69281,0.6929,855799999.0
2006-03-20 20:27:00,0.69295,0.69305,0.69294,0.69294,319100004.0
2006-03-20 20:28:00,0.69291,0.69293,0.69276,0.69293,568400007.0
2006-03-20 20:29:00,0.69294,0.69294,0.69277,0.69279,656499995.0
2006-03-20 20:30:00,0.69278,0.69291,0.69276,0.69285,1750000000.0
2006-03-20 20:31:00,0.69282,0.69282,0.69268,0.69275,1078899997.0
2006-03-20 20:32:00,0.69276,0.69283,0.69268,0.69283,1409499996.0
2006-03-20 20:33:00,0.69285,0.69293,0.69285,0.6929,291499999.0
2006-03-20 20:34:00,0.69288,0.69298,0.69288,0.69295,365700000.0
2006-03-20 20:35:00,0.693,0.69306,0.69294,0.69299,343799997.0
2006-03-20 20:36:00,0.69298,0.69298,0.69277,0.69277,361700005.0
2006-03-20 20:37:00,0.69272,0.69283,0.69272,0.69277,762700001.0
2006-03-20 20:38:00,0.69275,0.69288,0.69275,0.69283,898000014.0
2006-03-20 20:39:00,0.69284,0.69289,0.69281,0.69284,508099999.0
2006-03-20 20:40:00,0.69284,0.69288,0.69281,0.69287,589699984.0
2006-03-20 20:41:00,0.69285,0.69292,0.69283,0.69285,304200003.0
2006-03-20 20:42:00,0.69287,0.69293,0.69287,0.69293,118899996.0
2006-03-20 20:43:00,0.69297,0.69301,0.69291,0.69291,569600001.0
2006-03-20 20:44:00,0.69295,0.69296,0.69288,0.69293,815399999.0
2006-03-20 20:45:00,0.6929,0.69291,0.69279,0.69279,455500003.0
2006-03-20 20:46:00,0.69282,0.69282,0.69275,0.69277,149699997.0
2006-03-20 20:47:00,0.69279,0.69286,0.69276,0.69282,616200005.0
2006-03-20 20:48:00,0.6928,0.6929,0.6928,0.69288,929399990.0
2006-03-20 20:49:00,0.69292,0.69292,0.69287,0.69287,237199998.0
2006-03-20 20:50:00,0.69285,0.69285,0.69274,0.69278,1342399995.0
2006-03-20 20:51:00,0.69276,0.69279,0.69272,0.69277,446700000.0
2006-03-20 20:52:00,0.69284,0.6929,0.69281,0.6929,703600007.0
2006-03-20 20:53:00,0.69293,0.69293,0.69284,0.69284,910199997.0
2006-03-20 20:54:00,0.69286,0.69289,0.69281,0.69287,798999992.0
2006-03-20 20:55:00,0.69288,0.69288,0.69281,0.69283,381100003.0
2006-03-20 20:56:00,0.69288,0.69293,0.69281,0.69288,1410099988.0
2006-03-20 20:57:00,0.69282,0.69289,0.69281,0.69285,1392699994.0
2006-03-20 20:58:00,0.69284,0.69288,0.69278,0.69286,539400000.0
2006-03-20 20:59:00,0.69282,0.69284,0.69274,0.69275,1661099993.0
2006-03-20 21:00:00,0.69278,0.69285,0.69273,0.69282,1685099995.0
2006-03-20 21:01:00,0.69285,0.6929,0.69273,0.69285,976499986.0
2006-03-20 21:02:00,0.69287,0.69292,0.69286,0.69287,403099998.0
2006-03-20 21:03:00,0.69287,0.69295,0.69287,0.69288,616299997.0
2006-03-20 21:04:00,0.69288,0.69292,0.69287,0.69292,387899997.0
2006-03-20 21:05:00,0.6929,0.69295,0.69288,0.69293,646299997.0
2006-03-20 21:06:00,0.6929,0.69293,0.69287,0.6929,753200011.0
2006-03-20 21:07:00,0.6929,0.69292,0.69287,0.69287,134000002.0
2006-03-20 21:08:00,0.69287,0.6929,0.69283,0.69287,154000005.0
2006-03-20 21:09:00,0.6929,0.69293,0.69287,0.6929,462699999.0
2006-03-20 21:10:00,0.69285,0.69289,0.69285,0.69285,208099999.0
2006-03-20 21:11:00,0.69286,0.69292,0.69286,0.69287,189299998.0
2006-03-20 21:12:00,0.69284,0.69291,0.69284,0.69291,139799997.0
2006-03-20 21:13:00,0.69288,0.69289,0.69279,0.69282,452399995.0
2006-03-20 21:14:00,0.69285,0.69287,0.6928,0.69283,699000004.0
2006-03-20 21:15:00,0.69281,0.69285,0.69277,0.69285,315899996.0
2006-03-20 21:16:00,0.69283,0.69287,0.69283,0.69287,338200005.0
2006-03-20 21:17:00,0.6929,0.69291,0.69286,0.69289,173100002.0
2006-03-20 21:18:00,0.69285,0.69287,0.69282,0.69285,139799998.0
2006-03-20 21:19:00,0.69283,0.69285,0.6928,0.6928,397599997.0
2006-03-20 21:20:00,0.69281,0.69281,0.6926,0.6926,1107000012.0
2006-03-20 21:21:00,0.69257,0.69262,0.69255,0.69262,402399997.0
2006-03-20 21:22:00,0.69267,0.69272,0.69267,0.69272,933599991.0
2006-03-20 21:23:00,0.69268,0.69268,0.69264,0.69264,59900000.0
2006-03-20 21:24:00,0.69267,0.6927,0.69266,0.69269,241600002.0
2006-03-20 21:25:00,0.69268,0.69268,0.69252,0.69257,162099999.0
2006-03-20 21:26:00,0.69256,0.69263,0.69256,0.69263,217699995.0
2006-03-20 21:27:00,0.69261,0.69264,0.69259,0.69261,151800003.0
2006-03-20 21:28:00,0.69261,0.69267,0.69259,0.69263,186199999.0
2006-03-20 21:29:00,0.69261,0.69261,0.69254,0.69254,62199999.0
2006-03-20 21:30:00,0.69252,0.69255,0.69252,0.69253,107800004.0
2006-03-20 21:31:00,0.69252,0.69253,0.69247,0.69248,234700004.0
2006-03-20 21:32:00,0.69248,0.69253,0.69245,0.69253,756199993.0
2006-03-20 21:33:00,0.69253,0.69253,0.69244,0.69244,411899999.0
2006-03-20 21:34:00,0.69243,0.6925,0.69243,0.69244,480099997.0
2006-03-20 21:35:00,0.69246,0.6925,0.69243,0.69248,279800005.0
2006-03-20 21:36:00,0.69248,0.6925,0.69245,0.69245,60500000.0
2006-03-20 21:37:00,0.69248,0.69249,0.69242,0.69249,253799996.0
2006-03-20 21:38:00,0.69247,0.6925,0.69245,0.6925,100700003.0
2006-03-20 21:39:00,0.69245,0.69252,0.69245,0.69252,226999999.0
2006-03-20 21:40:00,0.69247,0.69253,0.69247,0.69247,172000002.0
2006-03-20 21:41:00,0.69248,0.69253,0.69248,0.69253,131799999.0
2006-03-20 21:42:00,0.6925,0.6925,0.69247,0.6925,191500001.0
2006-03-20 21:43:00,0.69247,0.69258,0.69245,0.69251,336499997.0
2006-03-20 21:44:00,0.69252,0.69253,0.69247,0.69253,430100000.0
2006-03-20 21:45:00,0.69253,0.69253,0.69248,0.6925,140400003.0
2006-03-20 21:46:00,0.69249,0.6925,0.69246,0.6925,558499994.0
2006-03-20 21:47:00,0.69248,0.69249,0.69243,0.69248,269300000.0
2006-03-20 21:48:00,0.69248,0.69248,0.69235,0.69235,120600000.0
2006-03-20 21:49:00,0.69235,0.69244,0.69235,0.69244,188199997.0
2006-03-20 21:50:00,0.69244,0.69248,0.6924,0.69242,143099998.0
2006-03-20 21:51:00,0.69242,0.69251,0.69242,0.69251,235800001.0
2006-03-20 21:52:00,0.69248,0.69251,0.69245,0.69245,142399999.0
2006-03-20 21:53:00,0.69246,0.69246,0.69239,0.69241,110100001.0
2006-03-20 21:54:00,0.69239,0.69241,0.69235,0.69235,369699992.0
2006-03-20 21:55:00,0.69233,0.69239,0.6923,0.6923,94300003.0
2006-03-20 21:56:00,0.69235,0.6924,0.69235,0.69235,228000001.0
2006-03-20 21:57:00,0.69237,0.69241,0.69233,0.69237,305500001.0
2006-03-20 21:58:00,0.6924,0.69251,0.6924,0.69251,158300004.0
2006-03-20 21:59:00,0.69253,0.69272,0.69253,0.69271,445800002.0
2006-03-20 22:00:00,0.69268,0.69268,0.69252,0.69253,249499997.0
2006-03-20 22:01:00,0.69253,0.69253,0.69244,0.6925,285599999.0
2006-03-20 22:02:00,0.6925,0.69254,0.69245,0.69245,363199998.0
2006-03-20 22:03:00,0.69245,0.69251,0.69245,0.69248,421699995.0
2006-03-20 22:04:00,0.69248,0.69248,0.6924,0.69243,284900003.0
2006-03-20 22:05:00,0.69241,0.6925,0.69241,0.6925,157500002.0
2006-03-20 22:06:00,0.69251,0.69251,0.69241,0.69243,138399999.0
2006-03-20 22:07:00,0.69243,0.69252,0.69243,0.6925,178999999.0
2006-03-20 22:08:00,0.69248,0.69255,0.69246,0.69246,173299998.0
2006-03-20 22:09:00,0.69247,0.6925,0.69247,0.6925,278300005.0
2006-03-20 22:10:00,0.69249,0.69256,0.69249,0.69252,122200001.0
2006-03-20 22:11:00,0.69256,0.69258,0.69253,0.69253,67000002.0
2006-03-20 22:12:00,0.69253,0.69255,0.6925,0.69253,411100002.0
2006-03-20 22:13:00,0.69252,0.69253,0.69252,0.69253,131599998.0
2006-03-20 22:14:00,0.69256,0.69257,0.69251,0.69252,35100000.0
2006-03-20 22:15:00,0.69253,0.69259,0.69251,0.69257,636300000.0
2006-03-20 22:16:00,0.69256,0.69258,0.69247,0.69252,433700000.0
2006-03-20 22:17:00,0.69257,0.69258,0.69257,0.69258,51099999.0
2006-03-20 22:18:00,0.69262,0.69263,0.69255,0.69255,133700000.0
2006-03-20 22:19:00,0.69262,0.6927,0.69262,0.69267,152500000.0
2006-03-20 22:20:00,0.69273,0.69273,0.69267,0.69269,94099999.0
2006-03-20 22:21:00,0.69268,0.69268,0.69263,0.69265,513699995.0
2006-03-20 22:22:00,0.69267,0.69267,0.69263,0.69265,316800002.0
2006-03-20 22:23:00,0.69263,0.69273,0.69263,0.69263,479099994.0
2006-03-20 22:24:00,0.69265,0.69273,0.69259,0.69271,294100003.0
2006-03-20 22:25:00,0.6927,0.69273,0.69266,0.69268,213999999.0
2006-03-20 22:26:00,0.69264,0.69272,0.69264,0.69267,392899997.0
2006-03-20 22:27:00,0.69266,0.69266,0.69265,0.69266,75400001.0
2006-03-20 22:28:00,0.69268,0.69271,0.69266,0.69266,147500003.0
2006-03-20 22:29:00,0.69271,0.69276,0.6927,0.6927,332700000.0
2006-03-20 22:30:00,0.69271,0.69271,0.69266,0.69266,68899999.0
2006-03-20 22:31:00,0.69268,0.69268,0.69265,0.69265,98399999.0
2006-03-20 22:32:00,0.69268,0.69268,0.69265,0.69265,266700002.0
2006-03-20 22:33:00,0.69265,0.69268,0.69263,0.69263,206799999.0
2006-03-20 22:34:00,0.69263,0.69263,0.6926,0.6926,314800001.0
2006-03-20 22:35:00,0.6926,0.69262,0.69252,0.69262,174199999.0
2006-03-20 22:36:00,0.69263,0.69264,0.69259,0.69264,122300000.0
2006-03-20 22:37:00,0.69263,0.69263,0.69254,0.69255,296100002.0
2006-03-20 22:38:00,0.69259,0.69261,0.69259,0.69261,109399997.0
2006-03-20 22:39:00,0.69262,0.69262,0.69256,0.69258,367800004.0
2006-03-20 22:40:00,0.69255,0.69257,0.69253,0.69255,457899999.0
2006-03-20 22:41:00,0.69255,0.6926,0.69255,0.6926,146900001.0
2006-03-20 22:42:00,0.69252,0.69257,0.69252,0.69255,306000003.0
2006-03-20 22:43:00,0.69257,0.69257,0.69257,0.69257,24700000.0
2006-03-20 22:44:00,0.6926,0.6926,0.69257,0.6926,105199999.0
2006-03-20 22:45:00,0.69263,0.69263,0.69257,0.6926,145200001.0
2006-03-20 22:46:00,0.6926,0.69263,0.6926,0.6926,77399999.0
2006-03-20 22:47:00,0.69264,0.69264,0.69252,0.69252,152000004.0
2006-03-20 22:48:00,0.69252,0.69262,0.69251,0.69253,189400003.0
2006-03-20 22:49:00,0.69261,0.69261,0.69252,0.69254,106500001.0
2006-03-20 22:50:00,0.69259,0.69263,0.69256,0.69263,137899998.0
2006-03-20 22:51:00,0.69261,0.69262,0.69258,0.69262,106800000.0
2006-03-20 22:52:00,0.69261,0.69261,0.69258,0.69259,131800004.0
2006-03-20 22:53:00,0.6926,0.69267,0.69258,0.6926,86899998.0
2006-03-20 22:54:00,0.69259,0.69265,0.69258,0.69258,67700001.0
2006-03-20 22:55:00,0.69259,0.69263,0.69259,0.69261,55099999.0
2006-03-20 22:56:00,0.69261,0.69263,0.69257,0.69263,96799998.0
2006-03-20 22:57:00,0.69258,0.69261,0.69254,0.69261,231999999.0
2006-03-20 22:58:00,0.69261,0.69261,0.69252,0.6926,325600004.0
2006-03-20 22:59:00,0.69257,0.69262,0.69247,0.69247,264599998.0
2006-03-20 23:00:00,0.69234,0.6927,0.69234,0.69263,182400000.0
2006-03-20 23:01:00,0.69257,0.69268,0.69257,0.69265,121600001.0
2006-03-20 23:02:00,0.6926,0.69265,0.69257,0.69257,269699994.0
2006-03-20 23:03:00,0.6926,0.6926,0.69253,0.69255,136299999.0
2006-03-20 23:04:00,0.69255,0.69259,0.69251,0.69251,140800002.0
2006-03-20 23:05:00,0.69253,0.69256,0.69253,0.69255,96800002.0
2006-03-20 23:06:00,0.6926,0.69266,0.69259,0.69264,135600002.0
2006-03-20 23:07:00,0.69263,0.69271,0.69263,0.69267,135200003.0
2006-03-20 23:08:00,0.69266,0.69272,0.69264,0.69264,109400001.0
2006-03-20 23:09:00,0.69267,0.69272,0.69265,0.6927,250400002.0
2006-03-20 23:10:00,0.69264,0.69272,0.69264,0.69271,139299998.0
2006-03-20 23:11:00,0.69273,0.69273,0.69263,0.69264,177900001.0
2006-03-20 23:12:00,0.69263,0.69268,0.69261,0.69265,85100003.0
2006-03-20 23:13:00,0.69256,0.69265,0.69256,0.69261,389999997.0
2006-03-20 23:14:00,0.69258,0.69261,0.69252,0.69256,157399997.0
2006-03-20 23:15:00,0.69258,0.69263,0.69255,0.69256,75800000.0
2006-03-20 23:16:00,0.69255,0.69255,0.69253,0.69253,82400002.0
2006-03-20 23:17:00,0.6926,0.69263,0.69255,0.69263,202400000.0
2006-03-20 23:18:00,0.69257,0.69257,0.69255,0.69255,92700001.0
2006-03-20 23:19:00,0.69259,0.69261,0.69255,0.69255,116100000.0
2006-03-20 23:20:00,0.69253,0.69255,0.69253,0.69255,134500004.0
2006-03-20 23:21:00,0.69251,0.69251,0.69249,0.69249,117500002.0
2006-03-20 23:22:00,0.69246,0.69253,0.69245,0.69245,193200002.0
2006-03-20 23:23:00,0.69247,0.69254,0.69245,0.69245,270499999.0
2006-03-20 23:24:00,0.6925,0.6925,0.69246,0.69246,56500001.0
2006-03-20 23:25:00,0.69256,0.69257,0.69248,0.69248,113300000.0
2006-03-20 23:26:00,0.69249,0.69253,0.69248,0.6925,54700000.0
2006-03-20 23:27:00,0.69247,0.69247,0.69247,0.69247,59099998.0
2006-03-20 23:28:00,0.69251,0.69251,0.69247,0.69247,35099999.0
2006-03-20 23:29:00,0.69244,0.69248,0.6924,0.6924,66799999.0
2006-03-20 23:30:00,0.69243,0.6925,0.6924,0.69243,141999998.0
2006-03-20 23:31:00,0.69247,0.69253,0.69242,0.69242,103700000.0
2006-03-20 23:32:00,0.69244,0.69244,0.6924,0.69241,28000000.0
2006-03-20 23:33:00,0.69244,0.69244,0.6924,0.69242,189999996.0
2006-03-20 23:34:00,0.69242,0.69247,0.69239,0.69245,99299997.0
2006-03-20 23:35:00,0.69253,0.69256,0.6925,0.69252,250999999.0
2006-03-20 23:36:00,0.69247,0.69247,0.69245,0.69245,44299999.0
2006-03-20 23:37:00,0.69248,0.6925,0.69245,0.6925,71000001.0
2006-03-20 23:38:00,0.69245,0.69253,0.69245,0.6925,155599997.0
2006-03-20 23:39:00,0.69253,0.69254,0.69248,0.69253,87199998.0
2006-03-20 23:40:00,0.69254,0.69254,0.69246,0.69251,185999998.0
2006-03-20 23:41:00,0.69255,0.69255,0.6925,0.6925,110299999.0
2006-03-20 23:42:00,0.69254,0.69255,0.69254,0.69255,53400001.0
2006-03-20 23:43:00,0.69258,0.69258,0.69252,0.69252,75500002.0
2006-03-20 23:44:00,0.69253,0.69253,0.6925,0.69252,30500000.0
2006-03-20 23:45:00,0.69252,0.69255,0.69252,0.69255,16000000.0
2006-03-20 23:46:00,0.69252,0.69257,0.69252,0.69255,31100000.0
2006-03-20 23:47:00,0.69258,0.69258,0.69253,0.69255,227499998.0
2006-03-20 23:48:00,0.69261,0.69265,0.69257,0.6926,147300001.0
2006-03-20 23:49:00,0.6926,0.69263,0.6926,0.69263,37000001.0
2006-03-20 23:50:00,0.69259,0.69259,0.69255,0.69255,90100000.0
2006-03-20 23:51:00,0.69255,0.69262,0.69255,0.69255,47299999.0
2006-03-20 23:52:00,0.69254,0.69263,0.69254,0.69258,65000000.0
2006-03-20 23:53:00,0.69252,0.69259,0.69252,0.69257,239300001.0
2006-03-20 23:54:00,0.69261,0.69261,0.69245,0.69245,110900000.0
2006-03-20 23:55:00,0.6925,0.69254,0.69246,0.69254,70499998.0
2006-03-20 23:56:00,0.69251,0.69251,0.69246,0.69247,156100001.0
2006-03-20 23:57:00,0.69248,0.69248,0.69239,0.69242,174799997.0
2006-03-20 23:58:00,0.69235,0.69244,0.69215,0.69244,182900001.0
2006-03-20 23:59:00,0.69247,0.6925,0.69247,0.6925,140699996.0
2006-03-21 00:00:00,0.69247,0.69252,0.69245,0.69245,83200002.0
2006-03-21 00:01:00,0.6927,0.6928,0.69239,0.69256,95699999.0
2006-03-21 00:02:00,0.69246,0.69264,0.69234,0.69264,65200001.0
2006-03-21 00:03:00,0.6926,0.69261,0.69236,0.6925,243700000.0
2006-03-21 00:04:00,0.69233,0.69276,0.69222,0.69272,241999995.0
2006-03-21 00:05:00,0.6927,0.69271,0.69246,0.69253,188100001.0
2006-03-21 00:06:00,0.69278,0.69281,0.69233,0.6926,139900004.0
2006-03-21 00:07:00,0.69262,0.69275,0.69255,0.69265,202800000.0
2006-03-21 00:08:00,0.69275,0.69281,0.69242,0.69242,151999998.0
2006-03-21 00:09:00,0.69243,0.69278,0.69242,0.69253,155000001.0
2006-03-21 00:10:00,0.69277,0.69278,0.69236,0.69237,191699998.0
2006-03-21 00:11:00,0.69255,0.69263,0.69217,0.69223,140299999.0
2006-03-21 00:12:00,0.69211,0.69282,0.69208,0.69276,284400001.0
2006-03-21 00:13:00,0.69255,0.69266,0.69241,0.69251,146300003.0
2006-03-21 00:14:00,0.69248,0.6927,0.69237,0.69257,259400002.0
2006-03-21 00:15:00,0.6926,0.69273,0.69238,0.69238,100499999.0
2006-03-21 00:16:00,0.6925,0.69257,0.69227,0.69232,71400001.0
2006-03-21 00:17:00,0.6924,0.69256,0.69239,0.69248,207199999.0
2006-03-21 00:18:00,0.69257,0.69264,0.69231,0.69247,155899999.0
2006-03-21 00:19:00,0.69243,0.69259,0.69236,0.69247,236500000.0
2006-03-21 00:20:00,0.69237,0.69253,0.69231,0.69253,235700001.0
2006-03-21 00:21:00,0.6927,0.6928,0.69242,0.69252,156199998.0
2006-03-21 00:22:00,0.69252,0.69264,0.69232,0.69235,119700001.0
2006-03-21 00:23:00,0.69242,0.69262,0.69242,0.69242,151600002.0
2006-03-21 00:24:00,0.69223,0.69268,0.69222,0.69256,186700002.0
2006-03-21 00:25:00,0.6926,0.69263,0.6924,0.69245,97799997.0
2006-03-21 00:26:00,0.69253,0.69268,0.69243,0.69261,188799995.0
2006-03-21 00:27:00,0.69248,0.69248,0.69229,0.69237,123300002.0
2006-03-21 00:28:00,0.69239,0.69239,0.69234,0.69236,217799998.0
2006-03-21 00:29:00,0.69238,0.69238,0.69227,0.69227,121700002.0
2006-03-21 00:30:00,0.69235,0.69235,0.6923,0.69233,144299997.0
2006-03-21 00:31:00,0.69233,0.69235,0.69233,0.69235,96000000.0
2006-03-21 00:32:00,0.69235,0.69237,0.69233,0.69237,133400001.0
2006-03-21 00:33:00,0.69229,0.69238,0.69229,0.69238,99299996.0
2006-03-21 00:34:00,0.69235,0.69244,0.69234,0.69237,133500000.0
2006-03-21 00:35:00,0.6923,0.6924,0.6923,0.6924,107600000.0
2006-03-21 00:36:00,0.69238,0.69238,0.69237,0.69237,24799999.0
2006-03-21 00:37:00,0.69242,0.69243,0.69239,0.69239,136600003.0
2006-03-21 00:38:00,0.69239,0.69246,0.69238,0.69238,64500000.0
2006-03-21 00:39:00,0.69237,0.69243,0.69237,0.69243,26199999.0
2006-03-21 00:40:00,0.69246,0.69247,0.69237,0.69237,200999998.0
2006-03-21 00:41:00,0.69242,0.69248,0.69242,0.69244,282299997.0
2006-03-21 00:42:00,0.69249,0.69251,0.69243,0.6925,142600005.0
2006-03-21 00:43:00,0.69248,0.69252,0.69248,0.69252,44699999.0
2006-03-21 00:44:00,0.69251,0.69251,0.69239,0.69246,93200000.0
2006-03-21 00:45:00,0.69248,0.69248,0.69248,0.69248,4000000.0
2006-03-21 00:46:00,0.69248,0.69248,0.69237,0.69243,42700001.0
2006-03-21 00:47:00,0.69242,0.69243,0.69242,0.69242,79600001.0
2006-03-21 00:48:00,0.69239,0.69244,0.69239,0.69243,95800001.0
2006-03-21 00:49:00,0.69246,0.69246,0.69239,0.69241,169100000.0
2006-03-21 00:50:00,0.69245,0.69245,0.6924,0.6924,90299999.0
2006-03-21 00:51:00,0.69244,0.69245,0.69231,0.69245,134900001.0
2006-03-21 00:52:00,0.69243,0.69248,0.69243,0.69244,51800001.0
2006-03-21 00:53:00,0.69245,0.69246,0.69243,0.69244,121500003.0
2006-03-21 00:54:00,0.69245,0.69245,0.69242,0.69242,82600001.0
2006-03-21 00:55:00,0.69243,0.69243,0.69238,0.69238,135499997.0
2006-03-21 00:56:00,0.69236,0.69244,0.69235,0.69241,139200001.0
2006-03-21 00:57:00,0.69244,0.69256,0.69243,0.69256,169199999.0
2006-03-21 00:58:00,0.69255,0.69255,0.69252,0.69254,109100002.0
2006-03-21 00:59:00,0.69253,0.69255,0.69246,0.69246,221000001.0
2006-03-21 01:00:00,0.69251,0.69252,0.6922,0.6922,225899996.0
2006-03-21 01:01:00,0.69237,0.69237,0.69223,0.69223,19800000.0
2006-03-21 01:02:00,0.69225,0.6925,0.69225,0.69247,110800000.0
2006-03-21 01:03:00,0.69248,0.69253,0.69247,0.69249,290300005.0
2006-03-21 01:04:00,0.69252,0.69255,0.6925,0.69255,135500002.0
2006-03-21 01:05:00,0.69251,0.69254,0.69247,0.69254,101199999.0
2006-03-21 01:06:00,0.69251,0.69251,0.69243,0.69249,160900001.0
2006-03-21 01:07:00,0.69246,0.6925,0.69237,0.69237,117200001.0
2006-03-21 01:08:00,0.6924,0.69245,0.6924,0.69243,135300001.0
2006-03-21 01:09:00,0.69245,0.69245,0.6924,0.69243,135899999.0
2006-03-21 01:10:00,0.69242,0.69242,0.69234,0.69235,180399999.0
2006-03-21 01:11:00,0.69238,0.69245,0.69238,0.69244,194000001.0
2006-03-21 01:12:00,0.69241,0.69243,0.69239,0.69243,73200000.0
2006-03-21 01:13:00,0.69244,0.69245,0.69242,0.69245,91499999.0
2006-03-21 01:14:00,0.69243,0.69244,0.69237,0.69239,218100004.0
2006-03-21 01:15:00,0.69235,0.6924,0.69235,0.69238,157500003.0
2006-03-21 01:16:00,0.69237,0.69239,0.69232,0.69239,171000001.0
2006-03-21 01:17:00,0.69238,0.69238,0.69233,0.69233,57300001.0
2006-03-21 01:18:00,0.69232,0.6924,0.69232,0.69239,132499998.0
2006-03-21 01:19:00,0.69239,0.69243,0.69235,0.69243,135900001.0
2006-03-21 01:20:00,0.69247,0.69254,0.69246,0.69254,179700003.0
2006-03-21 01:21:00,0.69253,0.69253,0.69249,0.69251,47800000.0
2006-03-21 01:22:00,0.69249,0.6925,0.69246,0.6925,74299998.0
2006-03-21 01:23:00,0.69252,0.69252,0.69244,0.69244,84400001.0
2006-03-21 01:24:00,0.69246,0.69252,0.69246,0.69252,8700000.0
2006-03-21 01:25:00,0.69253,0.69253,0.69253,0.69253,8000000.0
2006-03-21 01:26:00,0.69253,0.69253,0.69242,0.69242,93200000.0
2006-03-21 01:27:00,0.69247,0.69249,0.69241,0.69241,150499994.0
2006-03-21 01:28:00,0.69248,0.69251,0.69244,0.69244,83800001.0
2006-03-21 01:29:00,0.69245,0.69247,0.69243,0.69247,68599999.0
2006-03-21 01:30:00,0.69243,0.69245,0.69243,0.69245,22300000.0
2006-03-21 01:31:00,0.69243,0.69248,0.69242,0.69242,136599998.0
2006-03-21 01:32:00,0.6925,0.69268,0.69244,0.69244,144499997.0
2006-03-21 01:33:00,0.69242,0.69247,0.69241,0.69246,148999997.0
2006-03-21 01:34:00,0.69246,0.69248,0.69244,0.69247,128800001.0
2006-03-21 01:35:00,0.69246,0.6925,0.69244,0.69245,185099994.0
2006-03-21 01:36:00,0.69246,0.69248,0.69243,0.69243,113400004.0
2006-03-21 01:37:00,0.69245,0.69245,0.69242,0.69245,136099999.0
2006-03-21 01:38:00,0.69242,0.69248,0.69235,0.69238,168000001.0
2006-03-21 01:39:00,0.6924,0.69242,0.69235,0.69242,182400001.0
2006-03-21 01:40:00,0.69238,0.69243,0.69238,0.69238,68800000.0
2006-03-21 01:41:00,0.69238,0.69243,0.69237,0.69238,217900001.0
2006-03-21 01:42:00,0.6924,0.69246,0.69239,0.69239,170800000.0
2006-03-21 01:43:00,0.69242,0.69242,0.69241,0.69241,13600000.0
2006-03-21 01:44:00,0.69248,0.69256,0.69248,0.69256,185299997.0
2006-03-21 01:45:00,0.69263,0.69265,0.69259,0.69261,98300001.0
2006-03-21 01:46:00,0.69262,0.69265,0.69257,0.69257,165800000.0
2006-03-21 01:47:00,0.69259,0.69259,0.69258,0.69258,24200000.0
2006-03-21 01:48:00,0.69253,0.69255,0.69252,0.69255,109100002.0
2006-03-21 01:49:00,0.69247,0.69247,0.69238,0.69242,162800001.0
2006-03-21 01:50:00,0.69244,0.69249,0.69242,0.69249,109500000.0
2006-03-21 01:51:00,0.6925,0.69256,0.69249,0.69256,73099999.0
2006-03-21 01:52:00,0.69255,0.69255,0.69253,0.69255,111799999.0
2006-03-21 01:53:00,0.69255,0.69262,0.69255,0.6926,111999998.0
2006-03-21 01:54:00,0.69257,0.69264,0.69251,0.69261,184500002.0
2006-03-21 01:55:00,0.69262,0.69265,0.6926,0.69263,91400001.0
2006-03-21 01:56:00,0.69262,0.69265,0.6926,0.69263,179900001.0
2006-03-21 01:57:00,0.69261,0.69264,0.6926,0.69264,97300000.0
2006-03-21 01:58:00,0.69263,0.69264,0.69258,0.69264,127599999.0
2006-03-21 01:59:00,0.69264,0.69264,0.69257,0.69257,80300002.0
2006-03-21 02:00:00,0.69256,0.69259,0.69244,0.69244,176500001.0
2006-03-21 02:01:00,0.69248,0.69248,0.69233,0.69233,164700001.0
2006-03-21 02:02:00,0.69229,0.69241,0.69229,0.6924,140199999.0
2006-03-21 02:03:00,0.69237,0.69245,0.69236,0.69238,107900000.0
2006-03-21 02:04:00,0.69237,0.69237,0.69226,0.69229,141700004.0
2006-03-21 02:05:00,0.69234,0.69238,0.69224,0.69238,166900001.0
2006-03-21 02:06:00,0.69236,0.69236,0.69225,0.69225,109299997.0
2006-03-21 02:07:00,0.69232,0.69235,0.69227,0.69231,181099999.0
2006-03-21 02:08:00,0.6923,0.69232,0.69228,0.69229,109799997.0
2006-03-21 02:09:00,0.69236,0.69236,0.69231,0.69232,124700000.0
2006-03-21 02:10:00,0.69238,0.69238,0.69231,0.69233,171100003.0
2006-03-21 02:11:00,0.69232,0.69238,0.69232,0.69233,185999997.0
2006-03-21 02:12:00,0.69239,0.69248,0.69239,0.69248,51200000.0
2006-03-21 02:13:00,0.69255,0.69269,0.69255,0.69269,96200000.0
2006-03-21 02:14:00,0.6926,0.69265,0.69258,0.69258,259799998.0
2006-03-21 02:15:00,0.6926,0.69261,0.69255,0.69259,154600002.0
2006-03-21 02:16:00,0.6926,0.69261,0.69248,0.6925,171799999.0
2006-03-21 02:17:00,0.69249,0.69261,0.69249,0.69261,114000000.0
2006-03-21 02:18:00,0.69266,0.69268,0.69264,0.69264,109399998.0
2006-03-21 02:19:00,0.69263,0.69264,0.69258,0.69264,100000000.0
2006-03-21 02:20:00,0.69262,0.69269,0.69262,0.69265,130099997.0
2006-03-21 02:21:00,0.69256,0.69263,0.69256,0.69263,68600000.0
2006-03-21 02:22:00,0.69257,0.69265,0.69257,0.69265,100499997.0
2006-03-21 02:23:00,0.69263,0.69263,0.6925,0.6925,128799998.0
2006-03-21 02:24:00,0.69251,0.69257,0.69248,0.69253,239400000.0
2006-03-21 02:25:00,0.69246,0.69246,0.69226,0.6923,160600000.0
2006-03-21 02:26:00,0.69228,0.69228,0.69218,0.69222,121999999.0
2006-03-21 02:27:00,0.69226,0.69226,0.69166,0.69168,182999997.0
2006-03-21 02:28:00,0.69176,0.6919,0.69176,0.69177,162000001.0
2006-03-21 02:29:00,0.69177,0.69205,0.69176,0.69205,181600002.0
2006-03-21 02:30:00,0.69201,0.69201,0.69186,0.69186,147500001.0
2006-03-21 02:31:00,0.6918,0.69188,0.6918,0.69185,125499998.0
2006-03-21 02:32:00,0.69185,0.69185,0.69182,0.69185,68600000.0
2006-03-21 02:33:00,0.69185,0.69185,0.69182,0.69185,43000001.0
2006-03-21 02:34:00,0.69186,0.69203,0.69186,0.69203,111600002.0
2006-03-21 02:35:00,0.692,0.69204,0.69187,0.69189,213699997.0
2006-03-21 02:36:00,0.69197,0.69214,0.69197,0.69212,129999998.0
2006-03-21 02:37:00,0.6921,0.6921,0.69203,0.69209,186299997.0
2006-03-21 02:38:00,0.69203,0.69203,0.69187,0.69199,169099999.0
2006-03-21 02:39:00,0.69211,0.69216,0.69203,0.69211,150600001.0
2006-03-21 02:40:00,0.69219,0.69219,0.69212,0.69215,71000000.0
2006-03-21 02:41:00,0.6921,0.69225,0.6921,0.69225,164400003.0
2006-03-21 02:42:00,0.69218,0.69231,0.69215,0.69228,170199997.0
2006-03-21 02:43:00,0.69235,0.69242,0.69233,0.69235,168100001.0
2006-03-21 02:44:00,0.69225,0.69229,0.69216,0.69216,115500001.0
2006-03-21 02:45:00,0.69202,0.69213,0.692,0.69209,250100002.0
2006-03-21 02:46:00,0.69207,0.69215,0.69206,0.69212,247400000.0
2006-03-21 02:47:00,0.69212,0.6922,0.69206,0.69207,114899999.0
2006-03-21 02:48:00,0.69209,0.69213,0.69206,0.69206,73800000.0
2006-03-21 02:49:00,0.69205,0.69207,0.69192,0.69192,232099999.0
2006-03-21 02:50:00,0.69194,0.69207,0.69194,0.69207,131300000.0
2006-03-21 02:51:00,0.69206,0.6921,0.69203,0.6921,103399996.0
2006-03-21 02:52:00,0.69217,0.69224,0.69217,0.69218,72400002.0
2006-03-21 02:53:00,0.69211,0.69211,0.69198,0.69205,38200000.0
2006-03-21 02:54:00,0.69207,0.6921,0.69205,0.69208,221000001.0
2006-03-21 02:55:00,0.69214,0.69223,0.69212,0.69212,86299998.0
2006-03-21 02:56:00,0.69205,0.69212,0.69203,0.6921,223099997.0
2006-03-21 02:57:00,0.69209,0.69216,0.69209,0.69216,73400001.0
2006-03-21 02:58:00,0.69219,0.69221,0.6921,0.69221,162799996.0
2006-03-21 02:59:00,0.69222,0.69232,0.69222,0.69229,187799999.0
2006-03-21 03:00:00,0.69226,0.69226,0.69216,0.69221,129199999.0
2006-03-21 03:01:00,0.69221,0.69224,0.69219,0.69219,126799997.0
2006-03-21 03:02:00,0.69224,0.69226,0.69224,0.69226,20900000.0
2006-03-21 03:03:00,0.6923,0.69239,0.69225,0.69225,124999999.0
2006-03-21 03:04:00,0.69226,0.69226,0.6922,0.6922,204399997.0
2006-03-21 03:05:00,0.69223,0.69227,0.6922,0.69223,97399998.0
2006-03-21 03:06:00,0.69223,0.69231,0.69215,0.69231,112400000.0
2006-03-21 03:07:00,0.69231,0.69237,0.69231,0.69232,116600002.0
2006-03-21 03:08:00,0.6923,0.69236,0.6923,0.69236,67199998.0
2006-03-21 03:09:00,0.69236,0.69236,0.69224,0.69224,101699997.0
2006-03-21 03:10:00,0.69225,0.69225,0.69212,0.6922,76100001.0
2006-03-21 03:11:00,0.69219,0.69228,0.69218,0.69222,144600002.0
2006-03-21 03:12:00,0.6923,0.69233,0.69223,0.69228,133300003.0
2006-03-21 03:13:00,0.69229,0.69231,0.69226,0.69227,268000001.0
2006-03-21 03:14:00,0.69234,0.69234,0.69225,0.69229,138000000.0
2006-03-21 03:15:00,0.6923,0.6923,0.69225,0.69225,17500000.0
2006-03-21 03:16:00,0.69231,0.69236,0.69227,0.69227,212700001.0
2006-03-21 03:17:00,0.69228,0.69231,0.69224,0.69231,111900002.0
2006-03-21 03:18:00,0.69231,0.69231,0.69225,0.69231,87100003.0
2006-03-21 03:19:00,0.69227,0.69234,0.69225,0.6923,53500001.0
2006-03-21 03:20:00,0.69233,0.69241,0.69233,0.69241,108499997.0
2006-03-21 03:21:00,0.69236,0.6924,0.69234,0.6924,140300004.0
2006-03-21 03:22:00,0.69238,0.69238,0.69228,0.69233,114100001.0
2006-03-21 03:23:00,0.69232,0.69235,0.69226,0.69229,198900003.0
2006-03-21 03:24:00,0.69235,0.69235,0.69235,0.69235,2300000.0
2006-03-21 03:25:00,0.69232,0.69232,0.69232,0.69232,24700001.0
2006-03-21 03:26:00,0.69231,0.69231,0.69227,0.69227,22300000.0
2006-03-21 03:27:00,0.69228,0.69235,0.69227,0.69235,72800001.0
2006-03-21 03:28:00,0.69232,0.69235,0.6923,0.69234,35400000.0
2006-03-21 03:29:00,0.69236,0.69242,0.6923,0.69242,87699998.0
2006-03-21 03:30:00,0.69245,0.69245,0.69245,0.69245,68599998.0
2006-03-21 03:31:00,0.69247,0.69248,0.69242,0.69242,38400000.0
2006-03-21 03:32:00,0.69242,0.69244,0.69234,0.69239,244800003.0
2006-03-21 03:33:00,0.69227,0.69231,0.69226,0.69231,180100000.0
2006-03-21 03:34:00,0.69234,0.69234,0.69226,0.69228,182400001.0
2006-03-21 03:35:00,0.69226,0.69226,0.6922,0.69221,165200003.0
2006-03-21 03:36:00,0.69216,0.69219,0.69213,0.69215,261100001.0
2006-03-21 03:37:00,0.69221,0.69226,0.6922,0.6922,103199997.0
2006-03-21 03:38:00,0.69223,0.69226,0.6922,0.6922,101600000.0
2006-03-21 03:39:00,0.69225,0.69233,0.69222,0.69226,151900000.0
2006-03-21 03:40:00,0.69229,0.69237,0.69229,0.69234,149200000.0
2006-03-21 03:41:00,0.69233,0.69238,0.69228,0.69238,153000002.0
2006-03-21 03:42:00,0.69237,0.69237,0.69226,0.6923,197199999.0
2006-03-21 03:43:00,0.69227,0.69228,0.69227,0.69228,26300000.0
2006-03-21 03:44:00,0.69228,0.69229,0.69223,0.69225,73400000.0
2006-03-21 03:45:00,0.69225,0.69227,0.69225,0.69227,99600003.0
2006-03-21 03:46:00,0.69216,0.69227,0.69216,0.69222,65199999.0
2006-03-21 03:47:00,0.69223,0.69225,0.69218,0.69225,81500002.0
2006-03-21 03:48:00,0.69231,0.69232,0.69223,0.69226,202099999.0
2006-03-21 03:49:00,0.69231,0.69233,0.69224,0.69228,155299999.0
2006-03-21 03:50:00,0.69225,0.69231,0.69225,0.69231,54300000.0
2006-03-21 03:51:00,0.69233,0.69235,0.69233,0.69235,80700001.0
2006-03-21 03:52:00,0.69234,0.69236,0.6923,0.69236,51300002.0
2006-03-21 03:53:00,0.69238,0.69238,0.69233,0.69233,41200000.0
2006-03-21 03:54:00,0.69237,0.69237,0.69233,0.69235,132300002.0
2006-03-21 03:55:00,0.69233,0.69233,0.69228,0.69232,105200001.0
2006-03-21 03:56:00,0.69235,0.69235,0.69227,0.69227,35899998.0
2006-03-21 03:57:00,0.69233,0.69233,0.69233,0.69233,27799999.0
2006-03-21 03:58:00,0.69227,0.69234,0.69227,0.69229,153599997.0
2006-03-21 03:59:00,0.69232,0.69232,0.69226,0.69226,67199998.0
2006-03-21 04:00:00,0.69233,0.69233,0.6923,0.6923,100700001.0
2006-03-21 04:01:00,0.69225,0.69233,0.69225,0.69233,118899998.0
2006-03-21 04:02:00,0.6923,0.6923,0.69218,0.69223,143199996.0
2006-03-21 04:03:00,0.69227,0.69227,0.69222,0.69223,39700000.0
2006-03-21 04:04:00,0.69225,0.69225,0.69222,0.69223,81300000.0
2006-03-21 04:05:00,0.69223,0.69223,0.6922,0.6922,57599998.0
2006-03-21 04:06:00,0.69217,0.69217,0.69214,0.69214,95800000.0
2006-03-21 04:07:00,0.69215,0.69219,0.69212,0.69215,78800000.0
2006-03-21 04:08:00,0.6921,0.6921,0.69207,0.69207,73600001.0
2006-03-21 04:09:00,0.6921,0.69215,0.69208,0.6921,202599998.0
2006-03-21 04:10:00,0.69211,0.69211,0.69202,0.69208,161900001.0
2006-03-21 04:11:00,0.69207,0.69213,0.69205,0.69205,102900000.0
2006-03-21 04:12:00,0.69208,0.69208,0.69208,0.69208,27299999.0
2006-03-21 04:13:00,0.69212,0.69212,0.69211,0.69211,15900000.0
2006-03-21 04:14:00,0.69206,0.6921,0.692,0.6921,68300000.0
2006-03-21 04:15:00,0.69204,0.6921,0.69199,0.6921,85399996.0
2006-03-21 04:16:00,0.69215,0.69215,0.69205,0.69207,173999998.0
2006-03-21 04:17:00,0.69207,0.69211,0.69206,0.69209,172000003.0
2006-03-21 04:18:00,0.69215,0.69217,0.69213,0.69213,110000004.0
2006-03-21 04:19:00,0.69213,0.69215,0.6921,0.69212,111499999.0
2006-03-21 04:20:00,0.69212,0.69215,0.69212,0.69213,110099999.0
2006-03-21 04:21:00,0.69211,0.69214,0.69211,0.69214,140599999.0
2006-03-21 04:22:00,0.6921,0.69212,0.69205,0.69205,102200001.0
2006-03-21 04:23:00,0.69215,0.69215,0.69213,0.69213,51900000.0
2006-03-21 04:24:00,0.6921,0.69215,0.6921,0.69215,129600002.0
2006-03-21 04:25:00,0.69216,0.6922,0.69209,0.69214,137099999.0
2006-03-21 04:26:00,0.69207,0.6922,0.69207,0.69215,198600000.0
2006-03-21 04:27:00,0.69218,0.69234,0.69218,0.69234,133099998.0
2006-03-21 04:28:00,0.6923,0.6923,0.69219,0.69219,84799998.0
2006-03-21 04:29:00,0.69213,0.69213,0.69212,0.69212,27100000.0
2006-03-21 04:30:00,0.69211,0.69221,0.69211,0.69216,130300003.0
2006-03-21 04:31:00,0.69216,0.69216,0.69208,0.69211,185499998.0
2006-03-21 04:32:00,0.69217,0.69217,0.69215,0.69217,27999999.0
2006-03-21 04:33:00,0.69218,0.69223,0.69217,0.6922,153300002.0
2006-03-21 04:34:00,0.69219,0.69226,0.69219,0.69226,162499999.0
2006-03-21 04:35:00,0.69228,0.69228,0.69224,0.69224,25500000.0
2006-03-21 04:36:00,0.69225,0.69231,0.69224,0.69231,202299999.0
2006-03-21 04:37:00,0.69226,0.69232,0.69226,0.69231,118799998.0
2006-03-21 04:38:00,0.69232,0.69232,0.69219,0.69227,36100000.0
2006-03-21 04:39:00,0.69223,0.69229,0.69219,0.6922,234000001.0
2006-03-21 04:40:00,0.69224,0.6923,0.69223,0.69223,158300001.0
2006-03-21 04:41:00,0.69223,0.69223,0.69219,0.69219,32699999.0
2006-03-21 04:42:00,0.6922,0.6922,0.69211,0.69218,164999997.0
2006-03-21 04:43:00,0.69218,0.6922,0.69217,0.69217,157200000.0
2006-03-21 04:44:00,0.69214,0.69221,0.69212,0.69214,217199994.0
2006-03-21 04:45:00,0.69205,0.69213,0.69205,0.69213,89400001.0
2006-03-21 04:46:00,0.69207,0.69207,0.69201,0.69205,120300000.0
2006-03-21 04:47:00,0.69208,0.6921,0.69208,0.6921,89099999.0
2006-03-21 04:48:00,0.69209,0.69221,0.69209,0.69221,48500000.0
2006-03-21 04:49:00,0.69231,0.69239,0.69226,0.6923,140400001.0
2006-03-21 04:50:00,0.69229,0.6923,0.69222,0.69224,84600000.0
2006-03-21 04:51:00,0.6922,0.69234,0.69219,0.69234,60099998.0
2006-03-21 04:52:00,0.6923,0.69232,0.6923,0.69232,58899999.0
2006-03-21 04:53:00,0.69229,0.69233,0.69224,0.6923,174200002.0
2006-03-21 04:54:00,0.69229,0.69237,0.69229,0.69231,100599997.0
2006-03-21 04:55:00,0.69226,0.69229,0.6922,0.6922,157900003.0
2006-03-21 04:56:00,0.69215,0.69229,0.69211,0.69229,210999998.0
2006-03-21 04:57:00,0.69228,0.69232,0.69224,0.69232,215999998.0
2006-03-21 04:58:00,0.69226,0.69229,0.69225,0.69229,95300002.0
2006-03-21 04:59:00,0.69225,0.69225,0.69212,0.69212,61300001.0
2006-03-21 05:00:00,0.69206,0.69211,0.69206,0.69209,99599998.0
2006-03-21 05:01:00,0.69205,0.69212,0.69205,0.69212,99299999.0
2006-03-21 05:02:00,0.69207,0.69207,0.69204,0.69204,36700001.0
2006-03-21 05:03:00,0.69204,0.69204,0.69184,0.6919,69200000.0
2006-03-21 05:04:00,0.69197,0.69212,0.69197,0.69212,81900001.0
2006-03-21 05:05:00,0.69217,0.69235,0.69217,0.69226,138300001.0
2006-03-21 05:06:00,0.69223,0.69223,0.69212,0.69217,148700001.0
2006-03-21 05:07:00,0.69219,0.6922,0.69219,0.6922,20500000.0
2006-03-21 05:08:00,0.69221,0.69228,0.69218,0.69218,120900000.0
2006-03-21 05:09:00,0.69214,0.6923,0.69214,0.6923,114700003.0
2006-03-21 05:10:00,0.69228,0.69229,0.69218,0.69229,151000002.0
2006-03-21 05:11:00,0.69233,0.69241,0.69232,0.69235,170700000.0
2006-03-21 05:12:00,0.69242,0.69242,0.69235,0.69242,154200001.0
2006-03-21 05:13:00,0.69242,0.69242,0.69234,0.6924,221900004.0
2006-03-21 05:14:00,0.69239,0.6924,0.6923,0.6924,193800001.0
2006-03-21 05:15:00,0.69252,0.69273,0.69252,0.69266,97500001.0
2006-03-21 05:16:00,0.6927,0.69272,0.69263,0.69266,115500002.0
2006-03-21 05:17:00,0.69258,0.69258,0.69252,0.69252,98300000.0
2006-03-21 05:18:00,0.69243,0.69247,0.6924,0.6924,133699997.0
2006-03-21 05:19:00,0.69245,0.69248,0.6924,0.6924,99599999.0
2006-03-21 05:20:00,0.6924,0.69242,0.69235,0.69242,166100002.0
2006-03-21 05:21:00,0.69244,0.69244,0.69238,0.69238,41800001.0
2006-03-21 05:22:00,0.69233,0.69237,0.69232,0.69232,121900001.0
2006-03-21 05:23:00,0.69223,0.69237,0.69223,0.69237,46400000.0
2006-03-21 05:24:00,0.69242,0.69248,0.6924,0.6924,148100003.0
2006-03-21 05:25:00,0.69245,0.69248,0.69243,0.69248,80900002.0
2006-03-21 05:26:00,0.69246,0.69257,0.69242,0.69242,134199997.0
2006-03-21 05:27:00,0.69243,0.69243,0.69231,0.69236,151299997.0
2006-03-21 05:28:00,0.69236,0.69244,0.69236,0.69237,121399996.0
2006-03-21 05:29:00,0.69241,0.69244,0.6924,0.69242,26300000.0
2006-03-21 05:30:00,0.69247,0.69256,0.69247,0.6925,146999996.0
2006-03-21 05:31:00,0.69251,0.69255,0.69246,0.69255,69999998.0
2006-03-21 05:32:00,0.69255,0.69258,0.69249,0.69249,158099999.0
2006-03-21 05:33:00,0.69253,0.69253,0.69245,0.69247,149200000.0
2006-03-21 05:34:00,0.69239,0.69239,0.69226,0.69227,87299999.0
2006-03-21 05:35:00,0.69228,0.69229,0.69224,0.69229,192300004.0
2006-03-21 05:36:00,0.69226,0.69241,0.69224,0.69238,268200005.0
2006-03-21 05:37:00,0.69243,0.69245,0.69241,0.69243,91800002.0
2006-03-21 05:38:00,0.69241,0.6925,0.6924,0.6924,90800003.0
2006-03-21 05:39:00,0.69243,0.69243,0.69239,0.69239,20700000.0
2006-03-21 05:40:00,0.69244,0.69244,0.69241,0.69244,76499999.0
2006-03-21 05:41:00,0.69244,0.69246,0.69242,0.69242,227499998.0
2006-03-21 05:42:00,0.69243,0.69244,0.6924,0.69241,96900001.0
2006-03-21 05:43:00,0.69239,0.69241,0.69239,0.69241,76499999.0
2006-03-21 05:44:00,0.6924,0.69241,0.69239,0.6924,166700000.0
2006-03-21 05:45:00,0.69238,0.69242,0.69233,0.69233,223300001.0
2006-03-21 05:46:00,0.6924,0.6924,0.6924,0.6924,29500000.0
2006-03-21 05:47:00,0.69235,0.69248,0.69235,0.69248,185300002.0
2006-03-21 05:48:00,0.69249,0.69254,0.69245,0.69248,128799999.0
2006-03-21 05:49:00,0.69249,0.6925,0.6924,0.6924,84400001.0
2006-03-21 05:50:00,0.6924,0.69242,0.69239,0.6924,124499997.0
2006-03-21 05:51:00,0.69242,0.69242,0.69233,0.69241,128200001.0
2006-03-21 05:52:00,0.69238,0.69242,0.69232,0.69232,234199996.0
2006-03-21 05:53:00,0.69225,0.69225,0.69219,0.69219,65299999.0
2006-03-21 05:54:00,0.69218,0.69228,0.69218,0.69227,96199998.0
2006-03-21 05:55:00,0.69226,0.69226,0.69218,0.69225,268000001.0
2006-03-21 05:56:00,0.69227,0.69235,0.69227,0.69235,18400000.0
2006-03-21 05:57:00,0.69232,0.69237,0.69232,0.69235,115300000.0
2006-03-21 05:58:00,0.69235,0.69235,0.69235,0.69235,2400000.0
2006-03-21 05:59:00,0.6923,0.6923,0.69217,0.69217,80300002.0
2006-03-21 06:00:00,0.69222,0.69226,0.69217,0.69217,106000002.0
2006-03-21 06:01:00,0.69215,0.69226,0.69208,0.69226,280100002.0
2006-03-21 06:02:00,0.69227,0.69233,0.69227,0.69233,120599998.0
2006-03-21 06:03:00,0.69232,0.69232,0.69223,0.69223,51099998.0
2006-03-21 06:04:00,0.69231,0.69231,0.6922,0.69221,130500003.0
2006-03-21 06:05:00,0.69219,0.69224,0.69219,0.69224,20800000.0
2006-03-21 06:06:00,0.69226,0.69233,0.69226,0.69228,111200001.0
2006-03-21 06:07:00,0.69229,0.6923,0.69222,0.6923,151599997.0
2006-03-21 06:08:00,0.6923,0.6923,0.6923,0.6923,44000000.0
2006-03-21 06:09:00,0.69229,0.69233,0.69229,0.69233,43900000.0
2006-03-21 06:10:00,0.69234,0.69238,0.69217,0.69217,131900000.0
2006-03-21 06:11:00,0.69219,0.69219,0.69218,0.69218,13400000.0
2006-03-21 06:12:00,0.69224,0.69228,0.6922,0.69225,211600005.0
2006-03-21 06:13:00,0.69222,0.69222,0.69222,0.69222,800000.0
2006-03-21 06:14:00,0.69218,0.6922,0.69215,0.6922,126000001.0
2006-03-21 06:15:00,0.69215,0.69222,0.69215,0.69219,118000000.0
2006-03-21 06:16:00,0.69224,0.69224,0.69216,0.69223,164899999.0
2006-03-21 06:17:00,0.69222,0.69222,0.69215,0.69218,198000002.0
2006-03-21 06:18:00,0.69216,0.69219,0.69207,0.69214,182899998.0
2006-03-21 06:19:00,0.69222,0.69222,0.69217,0.69218,108099999.0
2006-03-21 06:20:00,0.69214,0.69217,0.69208,0.69213,182599999.0
2006-03-21 06:21:00,0.69213,0.69214,0.69207,0.69211,152299998.0
2006-03-21 06:22:00,0.69208,0.69208,0.69198,0.69205,152499999.0
2006-03-21 06:23:00,0.69205,0.6921,0.692,0.6921,231400002.0
2006-03-21 06:24:00,0.69212,0.69214,0.69207,0.69207,119300002.0
2006-03-21 06:25:00,0.69205,0.69214,0.69205,0.69205,122000004.0
2006-03-21 06:26:00,0.69207,0.69214,0.69207,0.69212,53200000.0
2006-03-21 06:27:00,0.69211,0.69212,0.69207,0.6921,156100001.0
2006-03-21 06:28:00,0.69214,0.69214,0.69203,0.69205,227300000.0
2006-03-21 06:29:00,0.69209,0.69212,0.69201,0.69203,112400000.0
2006-03-21 06:30:00,0.69197,0.69197,0.69175,0.69181,111600000.0
2006-03-21 06:31:00,0.69182,0.69189,0.69177,0.69177,136000001.0
2006-03-21 06:32:00,0.69176,0.69197,0.69176,0.69184,141899997.0
2006-03-21 06:33:00,0.69183,0.69188,0.69182,0.69188,66899999.0
2006-03-21 06:34:00,0.6919,0.69198,0.6919,0.69197,161600000.0
2006-03-21 06:35:00,0.69198,0.69201,0.69189,0.69201,116299998.0
2006-03-21 06:36:00,0.69204,0.69205,0.692,0.69203,58800002.0
2006-03-21 06:37:00,0.69207,0.69208,0.692,0.69208,96299999.0
2006-03-21 06:38:00,0.69204,0.69208,0.69204,0.69205,122699996.0
2006-03-21 06:39:00,0.69202,0.69207,0.692,0.692,122900001.0
2006-03-21 06:40:00,0.69204,0.69204,0.692,0.69203,68700002.0
2006-03-21 06:41:00,0.69199,0.69203,0.69198,0.69198,158899998.0
2006-03-21 06:42:00,0.69203,0.69213,0.69203,0.69208,110400002.0
2006-03-21 06:43:00,0.69207,0.69223,0.69205,0.69219,97000000.0
2006-03-21 06:44:00,0.69219,0.69225,0.69215,0.69215,122700001.0
2006-03-21 06:45:00,0.69224,0.69224,0.6921,0.69211,177700001.0
2006-03-21 06:46:00,0.69215,0.69222,0.69214,0.69219,155299999.0
2006-03-21 06:47:00,0.6922,0.69227,0.69218,0.69227,154700003.0
2006-03-21 06:48:00,0.6922,0.69225,0.69217,0.69225,198699998.0
2006-03-21 06:49:00,0.69226,0.69227,0.69217,0.69217,127600003.0
2006-03-21 06:50:00,0.69212,0.69222,0.69212,0.69217,110599999.0
2006-03-21 06:51:00,0.69213,0.69215,0.69202,0.69209,167700002.0
2006-03-21 06:52:00,0.69204,0.69214,0.69204,0.69214,159499999.0
2006-03-21 06:53:00,0.69216,0.69216,0.69202,0.69202,52600001.0
2006-03-21 06:54:00,0.69204,0.69205,0.69204,0.69205,43099998.0
2006-03-21 06:55:00,0.69215,0.69221,0.69214,0.69214,78200002.0
2006-03-21 06:56:00,0.69212,0.69228,0.69212,0.69225,185199999.0
2006-03-21 06:57:00,0.69224,0.69227,0.69224,0.69225,91799998.0
2006-03-21 06:58:00,0.69223,0.69227,0.6922,0.69227,276199999.0
2006-03-21 06:59:00,0.6922,0.69225,0.6922,0.69225,21600000.0
2006-03-21 07:00:00,0.6922,0.69225,0.6922,0.69225,16800000.0
2006-03-21 07:01:00,0.69222,0.69225,0.69222,0.69222,92300002.0
2006-03-21 07:02:00,0.69222,0.69225,0.69222,0.69222,144899996.0
2006-03-21 07:03:00,0.69221,0.69221,0.69221,0.69221,43500002.0
2006-03-21 07:04:00,0.69212,0.69216,0.6921,0.69212,99700000.0
2006-03-21 07:05:00,0.69214,0.69221,0.69214,0.69221,39200000.0
2006-03-21 07:06:00,0.6922,0.6922,0.69217,0.69218,69899999.0
2006-03-21 07:07:00,0.69217,0.69217,0.69213,0.69213,94900000.0
2006-03-21 07:08:00,0.69212,0.69217,0.69212,0.69216,100000001.0
2006-03-21 07:09:00,0.69216,0.69219,0.69215,0.69219,70399999.0
2006-03-21 07:10:00,0.69217,0.69219,0.69215,0.69217,142300001.0
2006-03-21 07:11:00,0.69217,0.6922,0.69214,0.6922,158900003.0
2006-03-21 07:12:00,0.69215,0.69223,0.69215,0.69223,58399999.0
2006-03-21 07:13:00,0.69218,0.69225,0.69218,0.69223,87000000.0
2006-03-21 07:14:00,0.69228,0.69238,0.69227,0.69231,226199999.0
2006-03-21 07:15:00,0.69235,0.69235,0.69229,0.6923,176300002.0
2006-03-21 07:16:00,0.69231,0.69235,0.69229,0.69235,153599999.0
2006-03-21 07:17:00,0.69232,0.69232,0.69229,0.69231,100500000.0
2006-03-21 07:18:00,0.6923,0.6923,0.69225,0.69227,102899998.0
2006-03-21 07:19:00,0.69227,0.69235,0.69227,0.69232,62000001.0
2006-03-21 07:20:00,0.69233,0.69234,0.69227,0.6923,107600000.0
2006-03-21 07:21:00,0.69234,0.69234,0.69232,0.69232,166199997.0
2006-03-21 07:22:00,0.69234,0.69237,0.69229,0.69237,154900001.0
2006-03-21 07:23:00,0.69233,0.69233,0.69232,0.69232,45399999.0
2006-03-21 07:24:00,0.69232,0.69235,0.69232,0.69235,27700000.0
2006-03-21 07:25:00,0.69231,0.69232,0.69231,0.69232,39200001.0
2006-03-21 07:26:00,0.69222,0.6923,0.69222,0.69227,129299996.0
2006-03-21 07:27:00,0.6923,0.6923,0.6923,0.6923,4800000.0
2006-03-21 07:28:00,0.69226,0.69232,0.69223,0.69231,181800003.0
2006-03-21 07:29:00,0.69233,0.69234,0.69227,0.69234,47200000.0
2006-03-21 07:30:00,0.69233,0.69239,0.69232,0.69234,127699998.0
2006-03-21 07:31:00,0.69239,0.69239,0.69235,0.69235,122999999.0
2006-03-21 07:32:00,0.69233,0.69235,0.6923,0.69235,122399997.0
2006-03-21 07:33:00,0.69238,0.69253,0.69227,0.69229,116200000.0
2006-03-21 07:34:00,0.6923,0.69252,0.69228,0.69252,137000003.0
2006-03-21 07:35:00,0.69236,0.69237,0.69234,0.69237,96500003.0
2006-03-21 07:36:00,0.69238,0.69242,0.69238,0.69239,63599998.0
2006-03-21 07:37:00,0.6924,0.6924,0.69235,0.6924,127700001.0
2006-03-21 07:38:00,0.6924,0.6924,0.69237,0.6924,208900000.0
2006-03-21 07:39:00,0.69236,0.6924,0.69233,0.69233,101699998.0
2006-03-21 07:40:00,0.69239,0.69244,0.69237,0.69237,138199999.0
2006-03-21 07:41:00,0.6924,0.69244,0.69239,0.69244,177400004.0
2006-03-21 07:42:00,0.69241,0.69244,0.69241,0.69243,222500000.0
2006-03-21 07:43:00,0.6924,0.69247,0.6924,0.69244,150100003.0
2006-03-21 07:44:00,0.6924,0.69243,0.6924,0.69243,127000002.0
2006-03-21 07:45:00,0.6924,0.69245,0.6924,0.6924,129899997.0
2006-03-21 07:46:00,0.69243,0.69251,0.69243,0.69245,104399998.0
2006-03-21 07:47:00,0.69251,0.69251,0.69244,0.69248,220299995.0
2006-03-21 07:48:00,0.69247,0.6925,0.69247,0.69247,47100000.0
2006-03-21 07:49:00,0.6924,0.6924,0.6924,0.6924,60300001.0
2006-03-21 07:50:00,0.6924,0.6924,0.69234,0.69234,88000002.0
2006-03-21 07:51:00,0.69231,0.69241,0.69231,0.69237,195499999.0
2006-03-21 07:52:00,0.6924,0.6924,0.69237,0.69237,47900000.0
2006-03-21 07:53:00,0.69236,0.69236,0.69231,0.69231,37400001.0
2006-03-21 07:54:00,0.69227,0.6923,0.69227,0.69227,20800000.0
2006-03-21 07:55:00,0.69226,0.69228,0.69226,0.69227,22400000.0
2006-03-21 07:56:00,0.6922,0.69228,0.6922,0.69228,88899998.0
2006-03-21 07:57:00,0.69229,0.69231,0.69222,0.69231,121200003.0
2006-03-21 07:58:00,0.69231,0.69231,0.69222,0.69223,134900002.0
2006-03-21 07:59:00,0.69229,0.69233,0.69229,0.69233,44099998.0
2006-03-21 08:00:00,0.69229,0.69238,0.69229,0.69233,149300000.0
2006-03-21 08:01:00,0.6924,0.6925,0.6924,0.69247,201299999.0
2006-03-21 08:02:00,0.69247,0.69249,0.69243,0.69243,96700001.0
2006-03-21 08:03:00,0.69243,0.69248,0.69243,0.69248,267600003.0
2006-03-21 08:04:00,0.6924,0.6924,0.69231,0.69237,64800001.0
2006-03-21 08:05:00,0.69232,0.69232,0.69231,0.69231,20800000.0
2006-03-21 08:06:00,0.69229,0.69234,0.69229,0.69234,34300000.0
2006-03-21 08:07:00,0.6924,0.6924,0.69229,0.69234,223699996.0
2006-03-21 08:08:00,0.69231,0.69231,0.69224,0.69226,70600000.0
2006-03-21 08:09:00,0.6923,0.6923,0.6923,0.6923,20000000.0
2006-03-21 08:10:00,0.69231,0.69235,0.69229,0.69235,143400000.0
2006-03-21 08:11:00,0.69232,0.69235,0.69232,0.69233,187600000.0
2006-03-21 08:12:00,0.69236,0.69236,0.69224,0.69226,137400000.0
2006-03-21 08:13:00,0.69227,0.69227,0.69214,0.69214,112300003.0
2006-03-21 08:14:00,0.69215,0.69217,0.69212,0.69212,55100001.0
2006-03-21 08:15:00,0.69212,0.69214,0.69206,0.69206,186099999.0
2006-03-21 08:16:00,0.69207,0.69216,0.69207,0.69212,136100000.0
2006-03-21 08:17:00,0.69215,0.69217,0.69215,0.69217,64300000.0
2006-03-21 08:18:00,0.69211,0.69211,0.69209,0.69209,63999998.0
2006-03-21 08:19:00,0.69201,0.69202,0.69201,0.69202,42400000.0
2006-03-21 08:20:00,0.692,0.69201,0.692,0.69201,16900000.0
2006-03-21 08:21:00,0.69201,0.69201,0.69191,0.69191,67799999.0
2006-03-21 08:22:00,0.69193,0.69195,0.69185,0.69187,155799999.0
2006-03-21 08:23:00,0.69191,0.69198,0.69187,0.69188,109999998.0
2006-03-21 08:24:00,0.69186,0.69186,0.69176,0.69177,196799994.0
2006-03-21 08:25:00,0.69172,0.69178,0.69172,0.69176,61799998.0
2006-03-21 08:26:00,0.69186,0.69187,0.69178,0.69178,128000001.0
2006-03-21 08:27:00,0.69185,0.69191,0.69184,0.69187,111799999.0
2006-03-21 08:28:00,0.69194,0.69198,0.69187,0.69198,168199997.0
2006-03-21 08:29:00,0.69202,0.69207,0.69201,0.69201,103900002.0
2006-03-21 08:30:00,0.69207,0.69214,0.69192,0.69195,120800001.0
2006-03-21 08:31:00,0.69195,0.69212,0.69195,0.69207,173999999.0
2006-03-21 08:32:00,0.69207,0.69212,0.69203,0.69203,121899998.0
2006-03-21 08:33:00,0.69205,0.69205,0.69195,0.69201,212399998.0
2006-03-21 08:34:00,0.69197,0.69197,0.69188,0.69189,136700003.0
2006-03-21 08:35:00,0.69185,0.69189,0.69169,0.6917,218799997.0
2006-03-21 08:36:00,0.69171,0.69171,0.69167,0.69167,208199998.0
2006-03-21 08:37:00,0.69169,0.69175,0.69164,0.69173,185100000.0
2006-03-21 08:38:00,0.6918,0.69186,0.6918,0.69183,63400000.0
2006-03-21 08:39:00,0.69178,0.69181,0.69174,0.69175,71100000.0
2006-03-21 08:40:00,0.69173,0.69185,0.69173,0.69182,133600002.0
2006-03-21 08:41:00,0.69179,0.69181,0.69173,0.69175,136399999.0
2006-03-21 08:42:00,0.69168,0.69176,0.69165,0.6917,164500004.0
2006-03-21 08:43:00,0.69165,0.69165,0.69159,0.69159,101300001.0
2006-03-21 08:44:00,0.69164,0.69168,0.69161,0.69168,169199998.0
2006-03-21 08:45:00,0.69167,0.6918,0.69165,0.69165,105600001.0
2006-03-21 08:46:00,0.69163,0.69168,0.6916,0.69162,79500000.0
2006-03-21 08:47:00,0.69158,0.69163,0.69158,0.69162,85900001.0
2006-03-21 08:48:00,0.69164,0.69172,0.69158,0.69168,228199998.0
2006-03-21 08:49:00,0.6917,0.69177,0.69165,0.69177,154100001.0
2006-03-21 08:50:00,0.69174,0.69174,0.69171,0.69171,15900000.0
2006-03-21 08:51:00,0.69168,0.69173,0.69167,0.69167,176300000.0
2006-03-21 08:52:00,0.69163,0.69169,0.69162,0.69169,180599995.0
2006-03-21 08:53:00,0.69163,0.69168,0.69162,0.69168,118200000.0
2006-03-21 08:54:00,0.69168,0.69171,0.69162,0.69167,144300003.0
2006-03-21 08:55:00,0.69167,0.69173,0.69165,0.69168,168400001.0
2006-03-21 08:56:00,0.69176,0.69176,0.69166,0.69172,125999999.0
2006-03-21 08:57:00,0.69177,0.69182,0.6917,0.6917,29600000.0
2006-03-21 08:58:00,0.69166,0.6917,0.69165,0.69169,138700004.0
2006-03-21 08:59:00,0.69163,0.69173,0.69163,0.69171,180300001.0
2006-03-21 09:00:00,0.6917,0.6917,0.69165,0.69169,75399997.0
2006-03-21 09:01:00,0.6917,0.69176,0.69168,0.69168,166000006.0
2006-03-21 09:02:00,0.69169,0.6917,0.69161,0.69163,228999998.0
2006-03-21 09:03:00,0.6917,0.69177,0.6917,0.69173,42000000.0
2006-03-21 09:04:00,0.6918,0.69181,0.69178,0.69178,90399999.0
2006-03-21 09:05:00,0.69178,0.69194,0.6917,0.69194,174799999.0
2006-03-21 09:06:00,0.69194,0.69195,0.69176,0.69176,134600000.0
2006-03-21 09:07:00,0.69174,0.69185,0.6917,0.69176,103499999.0
2006-03-21 09:08:00,0.69177,0.69193,0.69177,0.69185,249499996.0
2006-03-21 09:09:00,0.69191,0.69191,0.69178,0.69186,137299996.0
2006-03-21 09:10:00,0.69187,0.69201,0.69183,0.69201,73899999.0
2006-03-21 09:11:00,0.69206,0.69223,0.69206,0.69223,132399999.0
2006-03-21 09:12:00,0.69221,0.69224,0.69216,0.69222,279500002.0
2006-03-21 09:13:00,0.69218,0.69218,0.69216,0.69216,70199998.0
2006-03-21 09:14:00,0.69222,0.69229,0.69219,0.69221,116399997.0
2006-03-21 09:15:00,0.69222,0.69223,0.69219,0.6922,96399997.0
2006-03-21 09:16:00,0.69212,0.69215,0.69202,0.69215,191000001.0
2006-03-21 09:17:00,0.69211,0.69211,0.69202,0.69208,158200001.0
2006-03-21 09:18:00,0.69207,0.69209,0.69201,0.69208,97200000.0
2006-03-21 09:19:00,0.6921,0.6921,0.69207,0.69207,39900002.0
2006-03-21 09:20:00,0.69211,0.69211,0.69207,0.6921,287600000.0
2006-03-21 09:21:00,0.69211,0.69213,0.69207,0.69212,112199999.0
2006-03-21 09:22:00,0.69212,0.6922,0.69207,0.6922,94100002.0
2006-03-21 09:23:00,0.69218,0.69218,0.6921,0.69215,121399999.0
2006-03-21 09:24:00,0.69213,0.69213,0.69205,0.69213,56100001.0
2006-03-21 09:25:00,0.69217,0.69226,0.69217,0.69225,176299999.0
2006-03-21 09:26:00,0.69227,0.69228,0.69223,0.69227,163700002.0
2006-03-21 09:27:00,0.69228,0.69228,0.69219,0.69222,54100000.0
2006-03-21 09:28:00,0.69224,0.6923,0.69224,0.6923,128199997.0
2006-03-21 09:29:00,0.69238,0.69238,0.69232,0.69232,93900001.0
2006-03-21 09:30:00,0.69231,0.69239,0.69231,0.69237,112300002.0
2006-03-21 09:31:00,0.6924,0.69252,0.6924,0.69252,103500000.0
2006-03-21 09:32:00,0.69249,0.69255,0.69247,0.69248,63900001.0
2006-03-21 09:33:00,0.69247,0.69252,0.69245,0.69251,123799999.0
2006-03-21 09:34:00,0.69251,0.69253,0.6924,0.6924,78900001.0
2006-03-21 09:35:00,0.69239,0.69247,0.69232,0.69247,98700000.0
2006-03-21 09:36:00,0.69243,0.6925,0.6924,0.6924,152199996.0
2006-03-21 09:37:00,0.69249,0.69251,0.69246,0.69246,221699997.0
2006-03-21 09:38:00,0.69251,0.69251,0.69243,0.6925,159400000.0
2006-03-21 09:39:00,0.69247,0.69251,0.69247,0.69247,85400000.0
2006-03-21 09:40:00,0.69248,0.69261,0.69248,0.69256,95699999.0
2006-03-21 09:41:00,0.69254,0.69257,0.69247,0.69252,83000001.0
2006-03-21 09:42:00,0.69256,0.69256,0.69243,0.69255,255799997.0
2006-03-21 09:43:00,0.69256,0.69258,0.69246,0.69256,185799999.0
2006-03-21 09:44:00,0.69253,0.69256,0.69248,0.69251,265899998.0
2006-03-21 09:45:00,0.69248,0.69254,0.69247,0.69254,178700001.0
2006-03-21 09:46:00,0.69256,0.69264,0.69249,0.69255,86699999.0
2006-03-21 09:47:00,0.69262,0.69265,0.69257,0.69257,52000000.0
2006-03-21 09:48:00,0.69252,0.69262,0.69252,0.69253,173700000.0
2006-03-21 09:49:00,0.69251,0.69262,0.69246,0.69258,250699999.0
2006-03-21 09:50:00,0.69261,0.69263,0.69256,0.69262,38500000.0
2006-03-21 09:51:00,0.69265,0.69273,0.69265,0.69267,68800001.0
2006-03-21 09:52:00,0.69264,0.69274,0.69264,0.69274,96199999.0
2006-03-21 09:53:00,0.69268,0.69273,0.69266,0.6927,234400000.0
2006-03-21 09:54:00,0.69268,0.69274,0.69266,0.69273,157099998.0
2006-03-21 09:55:00,0.69268,0.69269,0.69265,0.69269,164000002.0
2006-03-21 09:56:00,0.69268,0.69283,0.69265,0.69272,172900001.0
2006-03-21 09:57:00,0.69277,0.69278,0.6927,0.69278,117899999.0
2006-03-21 09:58:00,0.69281,0.69286,0.69275,0.69286,50500000.0
2006-03-21 09:59:00,0.69288,0.69288,0.6928,0.6928,161500001.0
2006-03-21 10:00:00,0.69282,0.69291,0.69282,0.69291,106700001.0
2006-03-21 10:01:00,0.69295,0.69302,0.69295,0.69295,68800000.0
2006-03-21 10:02:00,0.69296,0.69301,0.69291,0.69301,69100001.0
2006-03-21 10:03:00,0.69303,0.69303,0.69292,0.69292,219100000.0
2006-03-21 10:04:00,0.69287,0.69287,0.6928,0.69283,121400002.0
2006-03-21 10:05:00,0.6928,0.69288,0.6928,0.69288,118200001.0
2006-03-21 10:06:00,0.69285,0.69286,0.69279,0.69285,125700000.0
2006-03-21 10:07:00,0.69284,0.69288,0.69283,0.69287,203400000.0
2006-03-21 10:08:00,0.69287,0.69293,0.69285,0.69291,101800003.0
2006-03-21 10:09:00,0.69287,0.69292,0.69282,0.69288,159300000.0
2006-03-21 10:10:00,0.6929,0.6929,0.69287,0.6929,56600002.0
2006-03-21 10:11:00,0.69288,0.6929,0.69284,0.69284,239000005.0
2006-03-21 10:12:00,0.69287,0.69299,0.69287,0.69299,60600003.0
2006-03-21 10:13:00,0.69308,0.6931,0.69303,0.69305,135600003.0
2006-03-21 10:14:00,0.69303,0.69303,0.69297,0.69297,71699998.0
2006-03-21 10:15:00,0.69302,0.69314,0.69302,0.69311,85099999.0
2006-03-21 10:16:00,0.69313,0.69328,0.69313,0.6932,132599998.0
2006-03-21 10:17:00,0.69323,0.69323,0.69314,0.69322,247700005.0
2006-03-21 10:18:00,0.69317,0.69317,0.69295,0.69296,116200000.0
2006-03-21 10:19:00,0.69303,0.69305,0.69301,0.69305,152499997.0
2006-03-21 10:20:00,0.69305,0.69311,0.69304,0.69311,211599997.0
2006-03-21 10:21:00,0.6931,0.69316,0.69306,0.69306,110199999.0
2006-03-21 10:22:00,0.69304,0.69314,0.69304,0.69311,142300000.0
2006-03-21 10:23:00,0.69312,0.69312,0.69296,0.69296,217400003.0
2006-03-21 10:24:00,0.69297,0.69321,0.69296,0.69321,110899996.0
2006-03-21 10:25:00,0.69327,0.69336,0.69327,0.69328,111499997.0
2006-03-21 10:26:00,0.6932,0.69323,0.69316,0.6932,147199999.0
2006-03-21 10:27:00,0.6932,0.69325,0.69312,0.69323,140100001.0
2006-03-21 10:28:00,0.69322,0.69337,0.69317,0.69337,299500001.0
2006-03-21 10:29:00,0.69339,0.69344,0.69335,0.69337,147900002.0
2006-03-21 10:30:00,0.69342,0.69353,0.69333,0.69333,119200000.0
2006-03-21 10:31:00,0.69337,0.69355,0.69337,0.69355,154599999.0
2006-03-21 10:32:00,0.6935,0.69351,0.69344,0.6935,147299998.0
2006-03-21 10:33:00,0.69355,0.69365,0.69355,0.69361,176499999.0
2006-03-21 10:34:00,0.69363,0.69368,0.6936,0.6936,110000000.0
2006-03-21 10:35:00,0.69358,0.69367,0.69352,0.69367,185800001.0
2006-03-21 10:36:00,0.69363,0.69363,0.69352,0.6936,183799999.0
2006-03-21 10:37:00,0.69361,0.69361,0.69357,0.69357,138199999.0
2006-03-21 10:38:00,0.69353,0.69359,0.69353,0.69359,206500003.0
2006-03-21 10:39:00,0.69362,0.69367,0.69361,0.69361,196700001.0
2006-03-21 10:40:00,0.6936,0.69364,0.69354,0.69363,127100001.0
2006-03-21 10:41:00,0.69363,0.69364,0.69351,0.69363,116600000.0
2006-03-21 10:42:00,0.69365,0.69368,0.69362,0.69368,111800002.0
2006-03-21 10:43:00,0.69373,0.69373,0.69361,0.69365,213300001.0
2006-03-21 10:44:00,0.69362,0.69368,0.69362,0.69368,89500001.0
2006-03-21 10:45:00,0.69372,0.69381,0.6937,0.69372,123399997.0
2006-03-21 10:46:00,0.6936,0.69367,0.6936,0.69365,156100000.0
2006-03-21 10:47:00,0.69363,0.69365,0.6936,0.69365,94300002.0
2006-03-21 10:48:00,0.69368,0.69369,0.69363,0.69369,199800000.0
2006-03-21 10:49:00,0.69367,0.69373,0.69362,0.69373,146000003.0
2006-03-21 10:50:00,0.69373,0.6938,0.69373,0.69374,108999998.0
2006-03-21 10:51:00,0.69371,0.69379,0.69371,0.69378,240700000.0
2006-03-21 10:52:00,0.69376,0.69386,0.69375,0.69385,213500000.0
2006-03-21 10:53:00,0.69381,0.69386,0.69379,0.69382,66199999.0
2006-03-21 10:54:00,0.69382,0.69382,0.69371,0.69371,171400002.0
2006-03-21 10:55:00,0.69371,0.69377,0.69364,0.69376,71800002.0
2006-03-21 10:56:00,0.6937,0.69378,0.69361,0.69378,169699999.0
2006-03-21 10:57:00,0.69377,0.69385,0.69377,0.69381,100500003.0
2006-03-21 10:58:00,0.69382,0.69387,0.69374,0.6938,184500001.0
2006-03-21 10:59:00,0.69374,0.69381,0.69371,0.69376,133200003.0
2006-03-21 11:00:00,0.69377,0.6938,0.69377,0.69377,83800002.0
2006-03-21 11:01:00,0.69377,0.69377,0.69373,0.69373,27100000.0
2006-03-21 11:02:00,0.69371,0.69382,0.69371,0.69372,131799997.0
2006-03-21 11:03:00,0.69377,0.69382,0.69374,0.69374,117699996.0
2006-03-21 11:04:00,0.69374,0.69381,0.69374,0.6938,194800001.0
2006-03-21 11:05:00,0.69374,0.6938,0.69374,0.69378,146700000.0
2006-03-21 11:06:00,0.6938,0.69381,0.69375,0.6938,217100001.0
2006-03-21 11:07:00,0.69375,0.69384,0.69375,0.6938,32500001.0
2006-03-21 11:08:00,0.69387,0.69395,0.69381,0.6939,312400000.0
2006-03-21 11:09:00,0.69396,0.69411,0.69396,0.6941,100800001.0
2006-03-21 11:10:00,0.69407,0.69417,0.69407,0.69415,180000001.0
2006-03-21 11:11:00,0.69415,0.69416,0.69405,0.69405,122900000.0
2006-03-21 11:12:00,0.69407,0.69408,0.69405,0.69405,165399999.0
2006-03-21 11:13:00,0.69405,0.69413,0.69405,0.69413,156999995.0
2006-03-21 11:14:00,0.69414,0.69414,0.6939,0.69393,139499997.0
2006-03-21 11:15:00,0.69394,0.69394,0.69386,0.69391,134400000.0
2006-03-21 11:16:00,0.69387,0.69398,0.69387,0.69398,181100004.0
2006-03-21 11:17:00,0.694,0.69402,0.69392,0.69398,181100003.0
2006-03-21 11:18:00,0.69403,0.69405,0.69393,0.69397,104199998.0
2006-03-21 11:19:00,0.69394,0.69398,0.69386,0.69395,220700002.0
2006-03-21 11:20:00,0.69395,0.69403,0.69395,0.69398,23000000.0
2006-03-21 11:21:00,0.69412,0.69417,0.69408,0.69408,132500000.0
2006-03-21 11:22:00,0.69401,0.69403,0.69393,0.69395,145299998.0
2006-03-21 11:23:00,0.69396,0.69396,0.69387,0.6939,254700002.0
2006-03-21 11:24:00,0.69393,0.69397,0.69391,0.69397,152600004.0
2006-03-21 11:25:00,0.69396,0.69404,0.69396,0.69404,116500000.0
2006-03-21 11:26:00,0.69409,0.69412,0.69403,0.69403,102800000.0
2006-03-21 11:27:00,0.69401,0.69401,0.69399,0.69399,15000000.0
2006-03-21 11:28:00,0.694,0.6942,0.694,0.69417,204199999.0
2006-03-21 11:29:00,0.6942,0.69425,0.69419,0.6942,213500001.0
2006-03-21 11:30:00,0.69424,0.69427,0.69409,0.69427,178299999.0
2006-03-21 11:31:00,0.69425,0.69431,0.6941,0.6941,238700001.0
2006-03-21 11:32:00,0.6941,0.69412,0.69401,0.69401,220399998.0
2006-03-21 11:33:00,0.69395,0.69398,0.69385,0.69392,196100004.0
2006-03-21 11:34:00,0.69393,0.69393,0.69383,0.6939,220599996.0
2006-03-21 11:35:00,0.69391,0.69391,0.69378,0.69381,181700000.0
2006-03-21 11:36:00,0.69379,0.69384,0.69371,0.69374,182400003.0
2006-03-21 11:37:00,0.69376,0.69385,0.69376,0.69382,182199994.0
2006-03-21 11:38:00,0.69379,0.69384,0.69373,0.69377,224999995.0
2006-03-21 11:39:00,0.69376,0.69376,0.69371,0.69372,99300000.0
2006-03-21 11:40:00,0.6937,0.6937,0.69364,0.69364,94000002.0
2006-03-21 11:41:00,0.69357,0.69357,0.69341,0.69343,202800003.0
2006-03-21 11:42:00,0.69341,0.69346,0.69337,0.69342,196999999.0
2006-03-21 11:43:00,0.69349,0.69364,0.69349,0.69364,80500001.0
2006-03-21 11:44:00,0.6936,0.6936,0.69356,0.6936,66799999.0
2006-03-21 11:45:00,0.69356,0.69361,0.69356,0.69361,205200000.0
2006-03-21 11:46:00,0.69358,0.69361,0.69353,0.69356,170600002.0
2006-03-21 11:47:00,0.6936,0.69368,0.6936,0.69368,150399999.0
2006-03-21 11:48:00,0.69363,0.69367,0.69362,0.69362,132300001.0
2006-03-21 11:49:00,0.69357,0.69371,0.69354,0.69371,162100001.0
2006-03-21 11:50:00,0.69367,0.69374,0.69367,0.69374,140900000.0
2006-03-21 11:51:00,0.69377,0.69384,0.69374,0.69374,340899996.0
2006-03-21 11:52:00,0.69374,0.69375,0.69371,0.69375,85400003.0
2006-03-21 11:53:00,0.69371,0.69378,0.69367,0.69378,122800001.0
2006-03-21 11:54:00,0.69372,0.69376,0.69372,0.69374,11900000.0
2006-03-21 11:55:00,0.69378,0.6938,0.69368,0.69371,234599997.0
2006-03-21 11:56:00,0.69371,0.69378,0.69371,0.69371,129799997.0
2006-03-21 11:57:00,0.69373,0.6938,0.69371,0.6938,180200000.0
2006-03-21 11:58:00,0.69379,0.69389,0.69376,0.6938,174700002.0
2006-03-21 11:59:00,0.69385,0.69392,0.69379,0.69392,190599996.0
2006-03-21 12:00:00,0.69385,0.694,0.69383,0.694,308400003.0
2006-03-21 12:01:00,0.69408,0.69414,0.69402,0.69413,151700000.0
2006-03-21 12:02:00,0.69421,0.69421,0.69415,0.69421,207600002.0
2006-03-21 12:03:00,0.69425,0.69425,0.69417,0.69421,143499999.0
2006-03-21 12:04:00,0.69428,0.69435,0.6942,0.69435,201399998.0
2006-03-21 12:05:00,0.69434,0.69435,0.69423,0.69427,124700003.0
2006-03-21 12:06:00,0.69429,0.69434,0.69426,0.69426,72700001.0
2006-03-21 12:07:00,0.69426,0.69429,0.69419,0.69425,47800000.0
2006-03-21 12:08:00,0.69402,0.69434,0.69396,0.69434,122100001.0
2006-03-21 12:09:00,0.69429,0.69429,0.69409,0.69409,140400002.0
2006-03-21 12:10:00,0.69408,0.69412,0.69405,0.6941,164300002.0
2006-03-21 12:11:00,0.69406,0.69406,0.69399,0.694,122100001.0
2006-03-21 12:12:00,0.69394,0.69396,0.6939,0.69395,140300000.0
2006-03-21 12:13:00,0.69395,0.69395,0.69391,0.69392,147399997.0
2006-03-21 12:14:00,0.69397,0.69404,0.69397,0.69401,56499999.0
2006-03-21 12:15:00,0.69395,0.69395,0.69387,0.69387,21500000.0
2006-03-21 12:16:00,0.69389,0.69397,0.69386,0.69396,187699996.0
2006-03-21 12:17:00,0.694,0.69403,0.69397,0.69402,182300001.0
2006-03-21 12:18:00,0.694,0.69403,0.69394,0.69394,118000001.0
2006-03-21 12:19:00,0.694,0.6941,0.694,0.69407,109200001.0
2006-03-21 12:20:00,0.6941,0.69413,0.69409,0.69413,52600000.0
2006-03-21 12:21:00,0.69411,0.69416,0.69407,0.69407,248500005.0
2006-03-21 12:22:00,0.69408,0.69414,0.69408,0.69414,96599998.0
2006-03-21 12:23:00,0.69414,0.69417,0.69414,0.69416,115500001.0
2006-03-21 12:24:00,0.69416,0.69418,0.6941,0.69415,168999995.0
2006-03-21 12:25:00,0.6942,0.6942,0.69417,0.6942,48600001.0
2006-03-21 12:26:00,0.69419,0.6942,0.69414,0.69414,41400000.0
2006-03-21 12:27:00,0.69413,0.69421,0.69413,0.69414,244400000.0
2006-03-21 12:28:00,0.69412,0.69417,0.69412,0.69412,186100000.0
2006-03-21 12:29:00,0.6941,0.69413,0.69406,0.69413,146800000.0
2006-03-21 12:30:00,0.6941,0.6941,0.69406,0.6941,135099996.0
2006-03-21 12:31:00,0.69413,0.69422,0.69413,0.69413,126900000.0
2006-03-21 12:32:00,0.69412,0.69415,0.6941,0.6941,109999997.0
2006-03-21 12:33:00,0.69411,0.69415,0.69403,0.69407,82700000.0
2006-03-21 12:34:00,0.69407,0.6941,0.69407,0.6941,16000000.0
2006-03-21 12:35:00,0.69413,0.69413,0.69402,0.69407,144499997.0
2006-03-21 12:36:00,0.69412,0.69423,0.69412,0.6942,193500003.0
2006-03-21 12:37:00,0.69424,0.69424,0.69414,0.69414,236000000.0
2006-03-21 12:38:00,0.69415,0.69424,0.69413,0.69416,76899999.0
2006-03-21 12:39:00,0.69425,0.6943,0.69417,0.69425,205900002.0
2006-03-21 12:40:00,0.6942,0.6942,0.69414,0.69418,54500000.0
2006-03-21 12:41:00,0.69415,0.69415,0.69408,0.69408,51899999.0
2006-03-21 12:42:00,0.69406,0.69416,0.69406,0.69411,96200001.0
2006-03-21 12:43:00,0.69408,0.69409,0.69403,0.69407,58299998.0
2006-03-21 12:44:00,0.69404,0.69411,0.69404,0.69411,121299999.0
2006-03-21 12:45:00,0.69413,0.69413,0.69405,0.69405,87600002.0
2006-03-21 12:46:00,0.69409,0.69409,0.69402,0.69402,115300002.0
2006-03-21 12:47:00,0.69402,0.69409,0.69402,0.69409,94599999.0
2006-03-21 12:48:00,0.69411,0.69412,0.69402,0.69407,210899998.0
2006-03-21 12:49:00,0.69409,0.69414,0.69408,0.6941,128600000.0
2006-03-21 12:50:00,0.69414,0.69417,0.69412,0.69415,300900009.0
2006-03-21 12:51:00,0.69417,0.69424,0.69416,0.69424,128000001.0
2006-03-21 12:52:00,0.69427,0.6943,0.69424,0.69425,158100002.0
2006-03-21 12:53:00,0.69426,0.69447,0.69425,0.69447,197700004.0
2006-03-21 12:54:00,0.69442,0.69445,0.69439,0.69445,152400003.0
2006-03-21 12:55:00,0.69443,0.69443,0.69434,0.69438,164400000.0
2006-03-21 12:56:00,0.69442,0.69444,0.6944,0.6944,95000001.0
2006-03-21 12:57:00,0.69441,0.69441,0.69436,0.69436,31799999.0
2006-03-21 12:58:00,0.69431,0.69434,0.6943,0.6943,114300002.0
2006-03-21 12:59:00,0.6943,0.69438,0.69427,0.69434,271299997.0
2006-03-21 13:00:00,0.69442,0.69451,0.69442,0.69449,102100001.0
2006-03-21 13:01:00,0.69449,0.69468,0.69449,0.69463,166900000.0
2006-03-21 13:02:00,0.69469,0.69474,0.69464,0.69467,170000001.0
2006-03-21 13:03:00,0.69461,0.69469,0.69461,0.69462,111499998.0
2006-03-21 13:04:00,0.69458,0.69465,0.69456,0.69457,250000003.0
2006-03-21 13:05:00,0.69461,0.69461,0.69461,0.69461,75299999.0
2006-03-21 13:06:00,0.69468,0.6947,0.69459,0.69468,207899997.0
2006-03-21 13:07:00,0.69467,0.69468,0.69457,0.6946,226500002.0
2006-03-21 13:08:00,0.69464,0.69471,0.69461,0.69461,152000001.0
2006-03-21 13:09:00,0.69461,0.6947,0.69461,0.69466,110000002.0
2006-03-21 13:10:00,0.69457,0.69459,0.69455,0.69456,152299997.0
2006-03-21 13:11:00,0.69454,0.69458,0.69444,0.69448,332100003.0
2006-03-21 13:12:00,0.69453,0.69453,0.69452,0.69452,27900000.0
2006-03-21 13:13:00,0.69449,0.6946,0.69449,0.69456,126700005.0
2006-03-21 13:14:00,0.69455,0.69459,0.69454,0.69458,172999999.0
2006-03-21 13:15:00,0.69465,0.69465,0.69453,0.69453,114100001.0
2006-03-21 13:16:00,0.69453,0.69458,0.69453,0.69456,136999997.0
2006-03-21 13:17:00,0.69463,0.69463,0.69453,0.69456,234400001.0
2006-03-21 13:18:00,0.69449,0.69461,0.69447,0.69458,211200003.0
2006-03-21 13:19:00,0.6945,0.69452,0.6945,0.69452,47900000.0
2006-03-21 13:20:00,0.69448,0.69459,0.69448,0.69452,147800001.0
2006-03-21 13:21:00,0.69452,0.69458,0.69452,0.69454,215599999.0
2006-03-21 13:22:00,0.69448,0.69448,0.69447,0.69447,23099999.0
2006-03-21 13:23:00,0.69447,0.69456,0.69447,0.69455,105300002.0
2006-03-21 13:24:00,0.69453,0.69458,0.69453,0.69458,153299999.0
2006-03-21 13:25:00,0.69453,0.69453,0.69445,0.69445,159500000.0
2006-03-21 13:26:00,0.69449,0.69458,0.69446,0.69455,151399997.0
2006-03-21 13:27:00,0.6945,0.69453,0.69444,0.69453,171900000.0
2006-03-21 13:28:00,0.69448,0.69452,0.69444,0.69447,231799999.0
2006-03-21 13:29:00,0.69452,0.69453,0.69452,0.69453,32099999.0
2006-03-21 13:30:00,0.69457,0.69462,0.69456,0.69457,87399999.0
2006-03-21 13:31:00,0.69456,0.69456,0.69448,0.69453,130900000.0
2006-03-21 13:32:00,0.69457,0.69463,0.69453,0.69457,171600001.0
2006-03-21 13:33:00,0.69453,0.69455,0.69452,0.69452,141400004.0
2006-03-21 13:34:00,0.69454,0.69454,0.69446,0.69447,117399999.0
2006-03-21 13:35:00,0.69444,0.69458,0.69444,0.6945,189900004.0
2006-03-21 13:36:00,0.69459,0.69459,0.69447,0.6945,262199998.0
2006-03-21 13:37:00,0.69449,0.69449,0.69443,0.69449,113399999.0
2006-03-21 13:38:00,0.69447,0.69447,0.69447,0.69447,48799998.0
2006-03-21 13:39:00,0.69448,0.69455,0.69445,0.69447,120700000.0
2006-03-21 13:40:00,0.69453,0.69453,0.69445,0.69452,87600000.0
2006-03-21 13:41:00,0.6945,0.69456,0.6945,0.6945,123400000.0
2006-03-21 13:42:00,0.69453,0.69453,0.69444,0.69447,169999998.0
2006-03-21 13:43:00,0.69445,0.69455,0.69445,0.69446,186399999.0
2006-03-21 13:44:00,0.69449,0.69449,0.69445,0.69448,110600001.0
2006-03-21 13:45:00,0.69447,0.69452,0.69443,0.69443,156599999.0
2006-03-21 13:46:00,0.69445,0.69448,0.69442,0.69443,137200002.0
2006-03-21 13:47:00,0.69445,0.69449,0.69445,0.69446,127000000.0
2006-03-21 13:48:00,0.69442,0.69442,0.69429,0.6944,75000000.0
2006-03-21 13:49:00,0.69443,0.69443,0.69433,0.69436,119700002.0
2006-03-21 13:50:00,0.69435,0.69442,0.69429,0.69432,148800002.0
2006-03-21 13:51:00,0.69427,0.6943,0.6942,0.69427,180299998.0
2006-03-21 13:52:00,0.69423,0.69428,0.6942,0.6942,128600001.0
2006-03-21 13:53:00,0.69423,0.69423,0.69415,0.6942,162400001.0
2006-03-21 13:54:00,0.6942,0.6942,0.69415,0.69415,221800008.0
2006-03-21 13:55:00,0.69412,0.69412,0.69398,0.69405,183699999.0
2006-03-21 13:56:00,0.694,0.69406,0.694,0.69402,234700000.0
2006-03-21 13:57:00,0.69396,0.694,0.69392,0.69392,28000000.0
2006-03-21 13:58:00,0.69395,0.69397,0.69392,0.69392,91399999.0
2006-03-21 13:59:00,0.69385,0.6939,0.69385,0.69387,128700002.0
2006-03-21 14:00:00,0.69387,0.69408,0.69384,0.69408,126300001.0
2006-03-21 14:01:00,0.69411,0.69415,0.69409,0.69413,97700001.0
2006-03-21 14:02:00,0.69411,0.69427,0.69409,0.69421,140599999.0
2006-03-21 14:03:00,0.69431,0.69432,0.69425,0.69427,189699998.0
2006-03-21 14:04:00,0.69429,0.69429,0.69424,0.69425,151699999.0
2006-03-21 14:05:00,0.69425,0.69434,0.69425,0.69427,153899998.0
2006-03-21 14:06:00,0.69433,0.69435,0.69427,0.69427,250100006.0
2006-03-21 14:07:00,0.69422,0.69426,0.69415,0.6942,128800000.0
2006-03-21 14:08:00,0.69423,0.69423,0.69415,0.6942,204500001.0
2006-03-21 14:09:00,0.69416,0.69416,0.69414,0.69414,5000000.0
2006-03-21 14:10:00,0.69411,0.69411,0.69396,0.69405,140100001.0
2006-03-21 14:11:00,0.6941,0.6941,0.69406,0.69409,72099999.0
2006-03-21 14:12:00,0.69416,0.69416,0.69412,0.69412,168100001.0
2006-03-21 14:13:00,0.69416,0.69417,0.69409,0.69412,112099999.0
2006-03-21 14:14:00,0.69407,0.69416,0.69407,0.6941,165500003.0
2006-03-21 14:15:00,0.69405,0.69405,0.69405,0.69405,75100000.0
2006-03-21 14:16:00,0.69402,0.69402,0.69399,0.69401,91300001.0
2006-03-21 14:17:00,0.69405,0.69407,0.69399,0.69407,133000002.0
2006-03-21 14:18:00,0.69408,0.69409,0.69397,0.69402,112499999.0
2006-03-21 14:19:00,0.69406,0.69411,0.69406,0.69411,87799999.0
2006-03-21 14:20:00,0.69418,0.69428,0.69418,0.69428,280500001.0
2006-03-21 14:21:00,0.69428,0.69428,0.69418,0.69418,173099997.0
2006-03-21 14:22:00,0.69415,0.69416,0.69412,0.69416,94800002.0
2006-03-21 14:23:00,0.69409,0.69409,0.694,0.69402,109100001.0
2006-03-21 14:24:00,0.69399,0.69407,0.69395,0.69407,143899999.0
2006-03-21 14:25:00,0.69408,0.69408,0.69399,0.69402,118899999.0
2006-03-21 14:26:00,0.69403,0.69405,0.69402,0.69405,123999999.0
2006-03-21 14:27:00,0.69408,0.69408,0.694,0.69403,119400002.0
2006-03-21 14:28:00,0.69403,0.69403,0.69402,0.69402,51199998.0
2006-03-21 14:29:00,0.69402,0.69405,0.69401,0.69402,106399998.0
2006-03-21 14:30:00,0.69398,0.69408,0.69398,0.69401,56700000.0
2006-03-21 14:31:00,0.69398,0.69405,0.69398,0.69398,94200003.0
2006-03-21 14:32:00,0.69402,0.69403,0.69396,0.69396,164700002.0
2006-03-21 14:33:00,0.69399,0.69404,0.69395,0.69395,146799999.0
2006-03-21 14:34:00,0.69397,0.69399,0.69396,0.69396,122900003.0
2006-03-21 14:35:00,0.69393,0.69401,0.69393,0.69396,61800001.0
2006-03-21 14:36:00,0.69402,0.69403,0.69399,0.694,214600004.0
2006-03-21 14:37:00,0.69399,0.69402,0.69399,0.694,115100002.0
2006-03-21 14:38:00,0.69403,0.69403,0.69388,0.69395,212100000.0
2006-03-21 14:39:00,0.69398,0.69407,0.69398,0.69402,129500002.0
2006-03-21 14:40:00,0.69405,0.69413,0.69403,0.69412,131099997.0
2006-03-21 14:41:00,0.69413,0.69413,0.694,0.694,129199999.0
2006-03-21 14:42:00,0.69396,0.69398,0.69396,0.69398,83899999.0
2006-03-21 14:43:00,0.69401,0.69401,0.69399,0.69399,51899998.0
2006-03-21 14:44:00,0.69398,0.69402,0.69398,0.69398,63300000.0
2006-03-21 14:45:00,0.69404,0.69419,0.69404,0.69413,73100000.0
2006-03-21 14:46:00,0.69425,0.69432,0.69425,0.6943,160899997.0
2006-03-21 14:47:00,0.69423,0.69423,0.69421,0.69421,13500000.0
2006-03-21 14:48:00,0.69422,0.69425,0.69422,0.69424,110599999.0
2006-03-21 14:49:00,0.6942,0.69424,0.6942,0.6942,181400001.0
2006-03-21 14:50:00,0.6942,0.69423,0.6942,0.69423,31100000.0
2006-03-21 14:51:00,0.69415,0.69421,0.69415,0.69419,114000001.0
2006-03-21 14:52:00,0.69416,0.69421,0.69416,0.69421,142700004.0
2006-03-21 14:53:00,0.69419,0.69419,0.6941,0.6941,82300002.0
2006-03-21 14:54:00,0.69407,0.69412,0.69402,0.69402,86300000.0
2006-03-21 14:55:00,0.69405,0.69405,0.69397,0.694,121399999.0
2006-03-21 14:56:00,0.69393,0.69399,0.69388,0.69391,168099996.0
2006-03-21 14:57:00,0.69388,0.69388,0.69382,0.69385,120500001.0
2006-03-21 14:58:00,0.69391,0.69398,0.69391,0.69395,192600004.0
2006-03-21 14:59:00,0.69395,0.69407,0.69395,0.69405,157200000.0
2006-03-21 15:00:00,0.69404,0.69407,0.694,0.69405,110099999.0
2006-03-21 15:01:00,0.69407,0.69413,0.69407,0.69413,84299997.0
2006-03-21 15:02:00,0.69412,0.69416,0.69409,0.69409,123799998.0
2006-03-21 15:03:00,0.69407,0.69415,0.69407,0.6941,196600003.0
2006-03-21 15:04:00,0.6941,0.69419,0.6941,0.69419,162600002.0
2006-03-21 15:05:00,0.69416,0.69416,0.69404,0.69408,65400000.0
2006-03-21 15:06:00,0.69408,0.69411,0.69407,0.69407,221900005.0
2006-03-21 15:07:00,0.69408,0.69408,0.69401,0.69406,181200003.0
2006-03-21 15:08:00,0.69403,0.69407,0.69396,0.69396,148300000.0
2006-03-21 15:09:00,0.69399,0.69403,0.69396,0.69396,74900000.0
2006-03-21 15:10:00,0.69399,0.69405,0.69399,0.694,38300001.0
2006-03-21 15:11:00,0.69405,0.6941,0.69401,0.69406,118400001.0
2006-03-21 15:12:00,0.69407,0.69408,0.69398,0.69405,283700005.0
2006-03-21 15:13:00,0.69407,0.69413,0.69407,0.69407,232899999.0
2006-03-21 15:14:00,0.69405,0.69406,0.694,0.69401,102799999.0
2006-03-21 15:15:00,0.69405,0.69415,0.69405,0.69412,52400000.0
2006-03-21 15:16:00,0.69409,0.69413,0.69404,0.69407,194199995.0
2006-03-21 15:17:00,0.69407,0.6941,0.69405,0.6941,216200003.0
2006-03-21 15:18:00,0.69405,0.69412,0.69403,0.69407,164700003.0
2006-03-21 15:19:00,0.69402,0.69414,0.69402,0.69407,131800002.0
2006-03-21 15:20:00,0.6941,0.69414,0.69404,0.69404,126700004.0
2006-03-21 15:21:00,0.694,0.694,0.69395,0.69398,113599997.0
2006-03-21 15:22:00,0.69395,0.69395,0.69385,0.69393,164800002.0
2006-03-21 15:23:00,0.69387,0.69395,0.69387,0.6939,112700003.0
2006-03-21 15:24:00,0.69391,0.69401,0.69391,0.694,79999998.0
2006-03-21 15:25:00,0.69399,0.69406,0.69399,0.69402,43899999.0
2006-03-21 15:26:00,0.69415,0.69417,0.69404,0.69412,106899998.0
2006-03-21 15:27:00,0.69416,0.69416,0.69406,0.69408,130299997.0
2006-03-21 15:28:00,0.69413,0.69414,0.69412,0.69412,181099997.0
2006-03-21 15:29:00,0.69415,0.69415,0.69402,0.69402,105200000.0
2006-03-21 15:30:00,0.69395,0.69431,0.69391,0.69424,163800004.0
2006-03-21 15:31:00,0.69426,0.69427,0.69419,0.69423,175399998.0
2006-03-21 15:32:00,0.69421,0.69421,0.69413,0.69414,158000002.0
2006-03-21 15:33:00,0.69423,0.6943,0.69423,0.69426,114299997.0
2006-03-21 15:34:00,0.69425,0.69426,0.69416,0.69423,220199997.0
2006-03-21 15:35:00,0.6943,0.6943,0.69418,0.69423,236599995.0
2006-03-21 15:36:00,0.69419,0.69419,0.69408,0.69413,246799999.0
2006-03-21 15:37:00,0.69412,0.69418,0.69403,0.69403,125099998.0
2006-03-21 15:38:00,0.69399,0.69405,0.6939,0.69405,193400001.0
2006-03-21 15:39:00,0.69402,0.69402,0.69395,0.69395,48600000.0
2006-03-21 15:40:00,0.69387,0.69387,0.69377,0.69386,73399999.0
2006-03-21 15:41:00,0.6938,0.6938,0.69363,0.69363,144999999.0
2006-03-21 15:42:00,0.69367,0.6937,0.69361,0.69367,187200000.0
2006-03-21 15:43:00,0.69366,0.69371,0.69365,0.69365,67700002.0
2006-03-21 15:44:00,0.69361,0.69372,0.69361,0.6937,143700000.0
2006-03-21 15:45:00,0.69368,0.69368,0.69362,0.69362,79100000.0
2006-03-21 15:46:00,0.69365,0.6937,0.69362,0.69362,122600003.0
2006-03-21 15:47:00,0.69364,0.69366,0.69359,0.69359,165000000.0
2006-03-21 15:48:00,0.69363,0.69365,0.69357,0.69363,119800001.0
2006-03-21 15:49:00,0.6936,0.69368,0.69358,0.69362,98399997.0
2006-03-21 15:50:00,0.69364,0.69366,0.69358,0.69358,122399997.0
2006-03-21 15:51:00,0.69361,0.69369,0.69361,0.69366,84399999.0
2006-03-21 15:52:00,0.69366,0.69369,0.69358,0.69361,144099999.0
2006-03-21 15:53:00,0.69366,0.69368,0.69362,0.69365,131200003.0
2006-03-21 15:54:00,0.69363,0.6937,0.6936,0.69365,145000000.0
2006-03-21 15:55:00,0.69372,0.69373,0.69363,0.69371,194299996.0
2006-03-21 15:56:00,0.69367,0.69375,0.69363,0.69365,142000000.0
2006-03-21 15:57:00,0.69367,0.69374,0.69367,0.69374,8100000.0
2006-03-21 15:58:00,0.69372,0.69372,0.69361,0.69361,23900000.0
2006-03-21 15:59:00,0.69357,0.69357,0.6934,0.6934,105600003.0
2006-03-21 16:00:00,0.69338,0.69349,0.69338,0.69344,185299999.0
2006-03-21 16:01:00,0.69347,0.69352,0.6934,0.69352,87999999.0
2006-03-21 16:02:00,0.6935,0.69358,0.69347,0.69358,120000001.0
2006-03-21 16:03:00,0.69346,0.69346,0.69326,0.69326,93899997.0
2006-03-21 16:04:00,0.69328,0.69339,0.69328,0.6933,185700000.0
2006-03-21 16:05:00,0.69331,0.69334,0.69312,0.69312,158200002.0
2006-03-21 16:06:00,0.69307,0.69321,0.69306,0.69317,229799991.0
2006-03-21 16:07:00,0.69313,0.69316,0.69304,0.69314,208000000.0
2006-03-21 16:08:00,0.69315,0.69323,0.69313,0.6932,227899997.0
2006-03-21 16:09:00,0.6932,0.69325,0.69314,0.69314,149400005.0
2006-03-21 16:10:00,0.69312,0.69318,0.69308,0.69317,134500000.0
2006-03-21 16:11:00,0.69317,0.69329,0.69313,0.69329,106100000.0
2006-03-21 16:12:00,0.69331,0.69334,0.69322,0.69326,168400001.0
2006-03-21 16:13:00,0.69328,0.69332,0.69321,0.69328,159499999.0
2006-03-21 16:14:00,0.69337,0.69339,0.69328,0.6933,111400001.0
2006-03-21 16:15:00,0.69337,0.69349,0.69335,0.69348,180499999.0
2006-03-21 16:16:00,0.69348,0.69351,0.69336,0.69342,139900002.0
2006-03-21 16:17:00,0.6935,0.69358,0.69348,0.69355,162200000.0
2006-03-21 16:18:00,0.69354,0.69354,0.69344,0.69348,211500001.0
2006-03-21 16:19:00,0.69349,0.69355,0.69344,0.69355,158800001.0
2006-03-21 16:20:00,0.69344,0.6936,0.69344,0.69356,263700004.0
2006-03-21 16:21:00,0.69349,0.69364,0.69348,0.6936,325099999.0
2006-03-21 16:22:00,0.69358,0.69358,0.69342,0.69342,98800000.0
2006-03-21 16:23:00,0.69347,0.69352,0.69347,0.69351,152999997.0
2006-03-21 16:24:00,0.69349,0.69353,0.69342,0.69342,239600000.0
2006-03-21 16:25:00,0.69343,0.69352,0.69342,0.69344,183400000.0
2006-03-21 16:26:00,0.69342,0.69344,0.69337,0.69344,41500000.0
2006-03-21 16:27:00,0.69344,0.69345,0.6934,0.69342,226000001.0
2006-03-21 16:28:00,0.69344,0.69344,0.69337,0.6934,110699999.0
2006-03-21 16:29:00,0.69339,0.69339,0.69325,0.69329,149200003.0
2006-03-21 16:30:00,0.69325,0.69334,0.69325,0.69334,196500003.0
2006-03-21 16:31:00,0.69331,0.69335,0.69331,0.69335,126400001.0
2006-03-21 16:32:00,0.69331,0.69337,0.6933,0.69336,118500000.0
2006-03-21 16:33:00,0.69334,0.69338,0.69328,0.69338,154400000.0
2006-03-21 16:34:00,0.69337,0.69337,0.69322,0.69322,41599999.0
2006-03-21 16:35:00,0.69322,0.69324,0.69312,0.69323,77500002.0
2006-03-21 16:36:00,0.69327,0.69337,0.69327,0.69329,139799998.0
2006-03-21 16:37:00,0.69323,0.69323,0.69317,0.69317,67000000.0
2006-03-21 16:38:00,0.6932,0.69323,0.69317,0.69317,116300004.0
2006-03-21 16:39:00,0.69315,0.69325,0.69315,0.69323,90000002.0
2006-03-21 16:40:00,0.69325,0.69335,0.69325,0.69332,140199998.0
2006-03-21 16:41:00,0.69328,0.69334,0.69325,0.69334,167000000.0
2006-03-21 16:42:00,0.69328,0.69337,0.6932,0.6932,215499995.0
2006-03-21 16:43:00,0.69308,0.69316,0.69308,0.69313,169300003.0
2006-03-21 16:44:00,0.69307,0.69308,0.69287,0.69287,188999997.0
2006-03-21 16:45:00,0.69286,0.69295,0.69283,0.6929,198200000.0
2006-03-21 16:46:00,0.6929,0.69291,0.69282,0.69285,226399999.0
2006-03-21 16:47:00,0.6928,0.69283,0.69274,0.69278,204299998.0
2006-03-21 16:48:00,0.69274,0.69295,0.69274,0.69287,207000001.0
2006-03-21 16:49:00,0.69289,0.69293,0.69276,0.69276,68400000.0
2006-03-21 16:50:00,0.69279,0.69282,0.69269,0.69272,242199995.0
2006-03-21 16:51:00,0.69274,0.69274,0.69264,0.69268,216599997.0
2006-03-21 16:52:00,0.69271,0.69281,0.69271,0.69278,106900003.0
2006-03-21 16:53:00,0.69278,0.69292,0.69275,0.69292,133200001.0
2006-03-21 16:54:00,0.69291,0.69291,0.69286,0.69287,113700002.0
2006-03-21 16:55:00,0.69289,0.69295,0.6928,0.69295,247100002.0
2006-03-21 16:56:00,0.69287,0.69291,0.69285,0.69291,115600003.0
2006-03-21 16:57:00,0.69292,0.69292,0.6928,0.69287,168199994.0
2006-03-21 16:58:00,0.69284,0.69285,0.69275,0.6928,229400003.0
2006-03-21 16:59:00,0.69287,0.69293,0.69287,0.69293,35900001.0
2006-03-21 17:00:00,0.693,0.69308,0.69297,0.69303,132799999.0
2006-03-21 17:01:00,0.6931,0.69312,0.69302,0.69304,138500001.0
2006-03-21 17:02:00,0.693,0.69315,0.693,0.69315,189999996.0
2006-03-21 17:03:00,0.69311,0.69315,0.69298,0.69315,169800000.0
2006-03-21 17:04:00,0.6932,0.6932,0.69307,0.69311,125999998.0
2006-03-21 17:05:00,0.69308,0.69308,0.69298,0.69305,214400004.0
2006-03-21 17:06:00,0.693,0.69313,0.69298,0.69308,165700000.0
2006-03-21 17:07:00,0.69305,0.69312,0.69298,0.69298,200800002.0
2006-03-21 17:08:00,0.69286,0.69293,0.69276,0.69285,166900000.0
2006-03-21 17:09:00,0.69284,0.69287,0.6927,0.69276,173999999.0
2006-03-21 17:10:00,0.69285,0.69285,0.69272,0.69281,116499998.0
2006-03-21 17:11:00,0.69281,0.69282,0.69264,0.6927,117800002.0
2006-03-21 17:12:00,0.69266,0.69269,0.69262,0.69266,196600001.0
2006-03-21 17:13:00,0.69262,0.6927,0.69248,0.69269,161700003.0
2006-03-21 17:14:00,0.69269,0.69285,0.69269,0.69285,179799999.0
2006-03-21 17:15:00,0.69283,0.69295,0.69275,0.69282,146300001.0
2006-03-21 17:16:00,0.69277,0.6928,0.69269,0.69269,132699996.0
2006-03-21 17:17:00,0.69265,0.69273,0.69259,0.69259,163300002.0
2006-03-21 17:18:00,0.69262,0.6927,0.69262,0.69266,68100000.0
2006-03-21 17:19:00,0.69263,0.69263,0.69252,0.69252,186399998.0
2006-03-21 17:20:00,0.6926,0.69265,0.69253,0.69253,155799998.0
2006-03-21 17:21:00,0.69252,0.69253,0.69245,0.69245,188300003.0
2006-03-21 17:22:00,0.69249,0.69258,0.69249,0.69249,172300001.0
2006-03-21 17:23:00,0.6925,0.6925,0.69227,0.69227,212399999.0
2006-03-21 17:24:00,0.69228,0.69228,0.69214,0.69218,127299997.0
2006-03-21 17:25:00,0.69222,0.69224,0.69209,0.69215,152699997.0
2006-03-21 17:26:00,0.69219,0.69231,0.69219,0.69227,116199999.0
2006-03-21 17:27:00,0.69222,0.69242,0.69222,0.69242,157399998.0
2006-03-21 17:28:00,0.69243,0.69247,0.69243,0.69243,119499999.0
2006-03-21 17:29:00,0.69245,0.69253,0.69245,0.69247,30800000.0
2006-03-21 17:30:00,0.69251,0.69252,0.69246,0.69247,185200003.0
2006-03-21 17:31:00,0.69246,0.69253,0.69246,0.6925,87700000.0
2006-03-21 17:32:00,0.69251,0.69255,0.69247,0.69247,127000001.0
2006-03-21 17:33:00,0.69247,0.69254,0.69242,0.69242,63000000.0
2006-03-21 17:34:00,0.69244,0.69251,0.69244,0.6925,184700001.0
2006-03-21 17:35:00,0.69252,0.69252,0.69242,0.69242,286099996.0
2006-03-21 17:36:00,0.69241,0.69242,0.69231,0.69231,93700000.0
2006-03-21 17:37:00,0.69231,0.69237,0.6923,0.69235,137499998.0
2006-03-21 17:38:00,0.69238,0.69244,0.6923,0.69236,155799999.0
2006-03-21 17:39:00,0.69235,0.69236,0.69231,0.69232,193900001.0
2006-03-21 17:40:00,0.69228,0.69238,0.69228,0.69238,199900000.0
2006-03-21 17:41:00,0.69234,0.69241,0.69233,0.69239,245400002.0
2006-03-21 17:42:00,0.69239,0.69239,0.69235,0.69235,111700003.0
2006-03-21 17:43:00,0.69238,0.6924,0.69235,0.6924,160900003.0
2006-03-21 17:44:00,0.69239,0.69245,0.69234,0.69237,49400001.0
2006-03-21 17:45:00,0.69232,0.69238,0.69232,0.69233,134999999.0
2006-03-21 17:46:00,0.69231,0.69235,0.69225,0.6923,190199998.0
2006-03-21 17:47:00,0.6923,0.6923,0.69223,0.69229,88100001.0
2006-03-21 17:48:00,0.69223,0.69236,0.69219,0.69228,265600002.0
2006-03-21 17:49:00,0.69227,0.69232,0.69227,0.69232,45999998.0
2006-03-21 17:50:00,0.69229,0.69229,0.69214,0.69218,132200001.0
2006-03-21 17:51:00,0.6922,0.69222,0.69213,0.69213,234800001.0
2006-03-21 17:52:00,0.69212,0.69212,0.69205,0.69207,232200001.0
2006-03-21 17:53:00,0.692,0.69203,0.69192,0.69192,268700000.0
2006-03-21 17:54:00,0.69187,0.69187,0.6918,0.69187,129800001.0
2006-03-21 17:55:00,0.69177,0.69183,0.69173,0.69173,128300001.0
2006-03-21 17:56:00,0.69176,0.69192,0.69176,0.69189,170199996.0
2006-03-21 17:57:00,0.69191,0.69203,0.69188,0.692,128399998.0
2006-03-21 17:58:00,0.692,0.69204,0.69194,0.69203,258400004.0
2006-03-21 17:59:00,0.69206,0.69211,0.69184,0.69184,106100000.0
2006-03-21 18:00:00,0.69185,0.69189,0.69173,0.69188,189500001.0
2006-03-21 18:01:00,0.69189,0.69191,0.6918,0.6918,1222999993.0
2006-03-21 18:02:00,0.6918,0.69188,0.69178,0.6918,1430300012.0
2006-03-21 18:03:00,0.6919,0.6919,0.6918,0.6918,788999995.0
2006-03-21 18:04:00,0.69178,0.69181,0.69171,0.69175,788999995.0
2006-03-21 18:05:00,0.6917,0.69179,0.6917,0.69173,1378800001.0
2006-03-21 18:06:00,0.69176,0.69187,0.69174,0.6918,1781099997.0
2006-03-21 18:07:00,0.6919,0.6919,0.6918,0.6918,1040400010.0
2006-03-21 18:08:00,0.6919,0.692,0.6919,0.692,1040400010.0
2006-03-21 18:09:00,0.69186,0.6919,0.69175,0.69183,1040400010.0
2006-03-21 18:10:00,0.69187,0.69201,0.69187,0.69195,1011200008.0
2006-03-21 18:11:00,0.69195,0.69214,0.69195,0.69214,1219100000.0
2006-03-21 18:12:00,0.69213,0.69219,0.692,0.692,717200011.0
2006-03-21 18:13:00,0.69202,0.69208,0.69198,0.69199,1077699990.0
2006-03-21 18:14:00,0.69203,0.69216,0.69203,0.6921,1293000002.0
2006-03-21 18:15:00,0.6919,0.6919,0.6918,0.6919,1348199996.0
2006-03-21 18:16:00,0.69207,0.69213,0.69205,0.69207,1348199996.0
2006-03-21 18:17:00,0.69209,0.69216,0.69205,0.69206,798599993.0
2006-03-21 18:18:00,0.69202,0.69211,0.69194,0.69204,960699990.0
2006-03-21 18:19:00,0.69205,0.69214,0.69199,0.69208,612999995.0
2006-03-21 18:20:00,0.69213,0.69225,0.69213,0.69223,595899998.0
2006-03-21 18:21:00,0.6922,0.69227,0.69212,0.69212,1268000000.0
2006-03-21 18:22:00,0.69212,0.69214,0.69202,0.69203,952900006.0
2006-03-21 18:23:00,0.69198,0.69207,0.69198,0.69204,1406599995.0
2006-03-21 18:24:00,0.69193,0.692,0.69188,0.69192,791099996.0
2006-03-21 18:25:00,0.69192,0.69195,0.69189,0.69192,881200006.0
2006-03-21 18:26:00,0.69193,0.69193,0.69181,0.69183,795500005.0
2006-03-21 18:27:00,0.6918,0.69184,0.69174,0.69175,695799994.0
2006-03-21 18:28:00,0.69176,0.69181,0.69166,0.69181,709300000.0
2006-03-21 18:29:00,0.69182,0.6919,0.69179,0.69188,1077699986.0
2006-03-21 18:30:00,0.6919,0.69192,0.6918,0.69185,804099998.0
2006-03-21 18:31:00,0.6918,0.69185,0.69178,0.69178,464200000.0
2006-03-21 18:32:00,0.69178,0.69181,0.69168,0.6917,818300008.0
2006-03-21 18:33:00,0.69173,0.69179,0.69168,0.69175,966500000.0
2006-03-21 18:34:00,0.69173,0.69181,0.69171,0.69175,1075900004.0
2006-03-21 18:35:00,0.69175,0.69175,0.69172,0.69173,544199996.0
2006-03-21 18:36:00,0.6917,0.69175,0.69167,0.69175,190500001.0
2006-03-21 18:37:00,0.69174,0.69181,0.69173,0.69177,312900000.0
2006-03-21 18:38:00,0.69175,0.69181,0.69172,0.69172,216700004.0
2006-03-21 18:39:00,0.69176,0.69183,0.69176,0.69181,377299997.0
2006-03-21 18:40:00,0.69185,0.69187,0.69168,0.6918,416399997.0
2006-03-21 18:41:00,0.69182,0.69189,0.6918,0.69182,587799997.0
2006-03-21 18:42:00,0.69181,0.69182,0.69173,0.6918,527000001.0
2006-03-21 18:43:00,0.69177,0.69198,0.69177,0.69198,308199999.0
2006-03-21 18:44:00,0.69187,0.69199,0.69165,0.69165,489199999.0
2006-03-21 18:45:00,0.69162,0.69167,0.69156,0.69158,415600003.0
2006-03-21 18:46:00,0.69167,0.69168,0.69159,0.69168,157400000.0
2006-03-21 18:47:00,0.69169,0.69169,0.69157,0.69163,236999996.0
2006-03-21 18:48:00,0.69162,0.69168,0.6916,0.69166,450299999.0
2006-03-21 18:49:00,0.69162,0.6917,0.69161,0.69165,139799998.0
2006-03-21 18:50:00,0.69167,0.69178,0.69167,0.69178,221700003.0
2006-03-21 18:51:00,0.69177,0.69179,0.6917,0.69175,271400003.0
2006-03-21 18:52:00,0.69177,0.6918,0.69173,0.6918,315700001.0
2006-03-21 18:53:00,0.69177,0.69179,0.69168,0.69168,901999985.0
2006-03-21 18:54:00,0.69181,0.69204,0.69175,0.69204,271399997.0
2006-03-21 18:55:00,0.6921,0.69227,0.6921,0.69226,620599995.0
2006-03-21 18:56:00,0.69226,0.69226,0.6921,0.69211,320799999.0
2006-03-21 18:57:00,0.6921,0.69219,0.69206,0.69206,308400000.0
2006-03-21 18:58:00,0.69198,0.69202,0.69184,0.69192,1108400007.0
2006-03-21 18:59:00,0.69187,0.69187,0.69168,0.69168,642500002.0
2006-03-21 19:00:00,0.69167,0.69187,0.69167,0.69185,520000006.0
2006-03-21 19:01:00,0.69179,0.69191,0.69176,0.6919,123400001.0
2006-03-21 19:02:00,0.69191,0.69195,0.69187,0.69187,515500007.0
2006-03-21 19:03:00,0.69182,0.69187,0.69177,0.69178,427799999.0
2006-03-21 19:04:00,0.69178,0.69187,0.69178,0.6918,361299999.0
2006-03-21 19:05:00,0.69179,0.69192,0.69179,0.69182,536399995.0
2006-03-21 19:06:00,0.69176,0.69186,0.69175,0.69177,645999997.0
2006-03-21 19:07:00,0.69184,0.6919,0.69184,0.69187,433599993.0
2006-03-21 19:08:00,0.69192,0.69198,0.69183,0.69193,718500005.0
2006-03-21 19:09:00,0.69195,0.69207,0.69195,0.69199,523000000.0
2006-03-21 19:10:00,0.69199,0.692,0.69194,0.692,391599999.0
2006-03-21 19:11:00,0.69197,0.69198,0.69193,0.69195,245600000.0
2006-03-21 19:12:00,0.69193,0.69199,0.69193,0.69194,207600000.0
2006-03-21 19:13:00,0.69195,0.69208,0.69195,0.69208,283500003.0
2006-03-21 19:14:00,0.69205,0.69206,0.69187,0.69187,374499998.0
2006-03-21 19:15:00,0.69183,0.6919,0.69177,0.69186,676799998.0
2006-03-21 19:16:00,0.6919,0.69192,0.69187,0.69187,139700000.0
2006-03-21 19:17:00,0.69184,0.69185,0.69181,0.69185,306000001.0
2006-03-21 19:18:00,0.69184,0.69192,0.6918,0.69192,349399991.0
2006-03-21 19:19:00,0.6919,0.69195,0.69185,0.6919,609099997.0
2006-03-21 19:20:00,0.69188,0.69195,0.69187,0.69187,482999992.0
2006-03-21 19:21:00,0.69187,0.69198,0.69187,0.69193,298700005.0
2006-03-21 19:22:00,0.69195,0.69196,0.69186,0.6919,319599998.0
2006-03-21 19:23:00,0.69186,0.69186,0.69181,0.69181,338699997.0
2006-03-21 19:24:00,0.6918,0.69195,0.69178,0.69195,213099999.0
2006-03-21 19:25:00,0.69194,0.69194,0.6918,0.69182,167599998.0
2006-03-21 19:26:00,0.69185,0.69192,0.69185,0.69186,482400004.0
2006-03-21 19:27:00,0.69187,0.6919,0.69182,0.69188,638700007.0
2006-03-21 19:28:00,0.69187,0.69193,0.69183,0.69193,272500002.0
2006-03-21 19:29:00,0.69191,0.69196,0.6919,0.69191,426799994.0
2006-03-21 19:30:00,0.69188,0.69193,0.69181,0.69192,596099997.0
2006-03-21 19:31:00,0.69192,0.69198,0.6919,0.69195,867900002.0
2006-03-21 19:32:00,0.69196,0.69196,0.6919,0.69193,359600002.0
2006-03-21 19:33:00,0.69189,0.69193,0.69187,0.69192,313799996.0
2006-03-21 19:34:00,0.69195,0.6923,0.69195,0.69224,366600005.0
2006-03-21 19:35:00,0.69224,0.69224,0.69216,0.6922,491900005.0
2006-03-21 19:36:00,0.69225,0.69231,0.69223,0.69226,584400000.0
2006-03-21 19:37:00,0.69225,0.69231,0.6922,0.6922,364300000.0
2006-03-21 19:38:00,0.6922,0.69224,0.69216,0.69217,303399997.0
2006-03-21 19:39:00,0.69214,0.69222,0.69206,0.69212,892299995.0
2006-03-21 19:40:00,0.69208,0.69219,0.69208,0.69212,488799998.0
2006-03-21 19:41:00,0.69212,0.69215,0.69207,0.69209,714199996.0
2006-03-21 19:42:00,0.69208,0.69213,0.69208,0.69212,300400000.0
2006-03-21 19:43:00,0.6921,0.69212,0.69208,0.69209,144899998.0
2006-03-21 19:44:00,0.69213,0.69219,0.69212,0.69212,381300001.0
2006-03-21 19:45:00,0.69215,0.69218,0.69209,0.69212,265200005.0
2006-03-21 19:46:00,0.6922,0.69231,0.6922,0.69222,183700001.0
2006-03-21 19:47:00,0.69222,0.69224,0.69217,0.69224,201199997.0
2006-03-21 19:48:00,0.69223,0.69225,0.69217,0.69217,150999999.0
2006-03-21 19:49:00,0.69212,0.69213,0.69208,0.6921,363000000.0
2006-03-21 19:50:00,0.6921,0.6921,0.69201,0.69205,397100002.0
2006-03-21 19:51:00,0.69205,0.69207,0.69199,0.69205,383000001.0
2006-03-21 19:52:00,0.69204,0.69205,0.692,0.692,285000002.0
2006-03-21 19:53:00,0.69201,0.69206,0.692,0.692,194199996.0
2006-03-21 19:54:00,0.69204,0.6921,0.69203,0.6921,126700000.0
2006-03-21 19:55:00,0.69209,0.69215,0.69209,0.6921,256699999.0
2006-03-21 19:56:00,0.69212,0.69212,0.69203,0.69203,226199997.0
2006-03-21 19:57:00,0.692,0.69204,0.69193,0.69193,485200002.0
2006-03-21 19:58:00,0.69193,0.69201,0.69193,0.69197,287999999.0
2006-03-21 19:59:00,0.69197,0.69208,0.69194,0.692,523599998.0
2006-03-21 20:00:00,0.69211,0.69215,0.69205,0.69215,170100003.0
2006-03-21 20:01:00,0.69217,0.69217,0.69207,0.69212,306299999.0
2006-03-21 20:02:00,0.69212,0.69218,0.69199,0.69199,140400003.0
2006-03-21 20:03:00,0.692,0.69204,0.69198,0.692,168899997.0
2006-03-21 20:04:00,0.692,0.692,0.692,0.692,244900000.0
2006-03-21 20:05:00,0.692,0.69205,0.69199,0.69205,224300000.0
2006-03-21 20:06:00,0.69202,0.69205,0.69202,0.69205,105399997.0
2006-03-21 20:07:00,0.69201,0.69212,0.69201,0.69207,150800001.0
2006-03-21 20:08:00,0.69205,0.69212,0.69203,0.69205,622899999.0
2006-03-21 20:09:00,0.69203,0.69205,0.692,0.69205,251600001.0
2006-03-21 20:10:00,0.69204,0.69207,0.692,0.69203,174900000.0
2006-03-21 20:11:00,0.69203,0.69209,0.69202,0.69205,273900000.0
2006-03-21 20:12:00,0.69205,0.69211,0.69198,0.69205,820299999.0
2006-03-21 20:13:00,0.69203,0.69205,0.69198,0.69203,318000001.0
2006-03-21 20:14:00,0.69205,0.69205,0.69203,0.69203,234400000.0
2006-03-21 20:15:00,0.69205,0.69205,0.692,0.69202,723700001.0
2006-03-21 20:16:00,0.69203,0.69207,0.69202,0.69207,424100000.0
2006-03-21 20:17:00,0.69206,0.69206,0.69198,0.69203,77000000.0
2006-03-21 20:18:00,0.69205,0.69205,0.69202,0.69202,225599998.0
2006-03-21 20:19:00,0.69202,0.69202,0.69194,0.69195,566600001.0
2006-03-21 20:20:00,0.69198,0.692,0.69193,0.69194,429899998.0
2006-03-21 20:21:00,0.69194,0.69198,0.6919,0.6919,129999999.0
2006-03-21 20:22:00,0.69193,0.69199,0.69192,0.69199,156699998.0
2006-03-21 20:23:00,0.692,0.69202,0.69195,0.69195,606000008.0
2006-03-21 20:24:00,0.6919,0.69195,0.6919,0.6919,336000003.0
2006-03-21 20:25:00,0.6919,0.69198,0.6919,0.69193,549900001.0
2006-03-21 20:26:00,0.69197,0.69206,0.69195,0.692,815300002.0
2006-03-21 20:27:00,0.69198,0.69202,0.69192,0.69192,472800001.0
2006-03-21 20:28:00,0.69196,0.69204,0.69195,0.69203,429399997.0
2006-03-21 20:29:00,0.69205,0.69212,0.69202,0.69207,559799997.0
2006-03-21 20:30:00,0.69206,0.69209,0.69193,0.69195,1745700002.0
2006-03-21 20:31:00,0.69199,0.69207,0.69195,0.69195,962900007.0
2006-03-21 20:32:00,0.692,0.69213,0.692,0.69209,1356700005.0
2006-03-21 20:33:00,0.6921,0.69221,0.69207,0.69207,345099997.0
2006-03-21 20:34:00,0.69203,0.69207,0.69197,0.69197,491199996.0
2006-03-21 20:35:00,0.69202,0.69205,0.692,0.69202,304699996.0
2006-03-21 20:36:00,0.69199,0.69199,0.69191,0.69196,220700001.0
2006-03-21 20:37:00,0.69197,0.692,0.69195,0.69198,698699995.0
2006-03-21 20:38:00,0.69195,0.69204,0.69195,0.69195,874000005.0
2006-03-21 20:39:00,0.69195,0.692,0.69188,0.69194,398200003.0
2006-03-21 20:40:00,0.69195,0.69198,0.69192,0.69192,438399997.0
2006-03-21 20:41:00,0.69194,0.69199,0.69191,0.69195,322600002.0
2006-03-21 20:42:00,0.69197,0.692,0.69197,0.692,90999997.0
2006-03-21 20:43:00,0.692,0.69203,0.69193,0.69197,530000005.0
2006-03-21 20:44:00,0.69199,0.69199,0.69191,0.69192,1196399995.0
2006-03-21 20:45:00,0.69192,0.69195,0.6919,0.69195,355600005.0
2006-03-21 20:46:00,0.69197,0.69198,0.69191,0.69193,227399995.0
2006-03-21 20:47:00,0.69193,0.69205,0.69193,0.69197,485599994.0
2006-03-21 20:48:00,0.69194,0.69202,0.69186,0.69195,592100004.0
2006-03-21 20:49:00,0.69197,0.69198,0.69193,0.69195,210700000.0
2006-03-21 20:50:00,0.69195,0.69195,0.69185,0.69188,1390599986.0
2006-03-21 20:51:00,0.69185,0.69192,0.69184,0.69187,492000003.0
2006-03-21 20:52:00,0.69188,0.6919,0.69181,0.69182,470399993.0
2006-03-21 20:53:00,0.69185,0.69188,0.6918,0.69182,1026400003.0
2006-03-21 20:54:00,0.69185,0.69185,0.69177,0.69185,530400004.0
2006-03-21 20:55:00,0.69186,0.6919,0.69183,0.69188,442699999.0
2006-03-21 20:56:00,0.69191,0.69198,0.69187,0.69195,950000004.0
2006-03-21 20:57:00,0.69192,0.692,0.69191,0.69192,1020200001.0
2006-03-21 20:58:00,0.6919,0.69199,0.6919,0.69198,507799993.0
2006-03-21 20:59:00,0.69202,0.69209,0.692,0.69205,1586300009.0
2006-03-21 21:00:00,0.69207,0.69211,0.69203,0.69205,1464699995.0
2006-03-21 21:01:00,0.69206,0.69216,0.69202,0.69215,1037399998.0
2006-03-21 21:02:00,0.69217,0.69221,0.69214,0.69214,447500003.0
2006-03-21 21:03:00,0.69213,0.69222,0.69209,0.69216,588999991.0
2006-03-21 21:04:00,0.69215,0.69215,0.69205,0.69205,524500002.0
2006-03-21 21:05:00,0.692,0.69205,0.69194,0.69205,917799993.0
2006-03-21 21:06:00,0.69205,0.69208,0.69203,0.69205,644100003.0
2006-03-21 21:07:00,0.69205,0.6921,0.69205,0.69205,216699999.0
2006-03-21 21:08:00,0.69207,0.6921,0.69203,0.69203,83799999.0
2006-03-21 21:09:00,0.6921,0.69216,0.6921,0.69214,316100001.0
2006-03-21 21:10:00,0.69215,0.69217,0.69213,0.69215,211600005.0
2006-03-21 21:11:00,0.69215,0.6922,0.69215,0.6922,267900003.0
2006-03-21 21:12:00,0.69217,0.6922,0.69217,0.6922,53899998.0
2006-03-21 21:13:00,0.69221,0.69225,0.69221,0.69222,300500001.0
2006-03-21 21:14:00,0.69224,0.69226,0.69217,0.69218,571700001.0
2006-03-21 21:15:00,0.69218,0.69224,0.69217,0.69224,393099994.0
2006-03-21 21:16:00,0.69223,0.69227,0.6922,0.69227,455599994.0
2006-03-21 21:17:00,0.69226,0.69226,0.69215,0.6922,241799998.0
2006-03-21 21:18:00,0.69215,0.6922,0.69215,0.69215,188899999.0
2006-03-21 21:19:00,0.69213,0.69215,0.6921,0.6921,521799998.0
2006-03-21 21:20:00,0.69217,0.69224,0.69215,0.69218,1006099999.0
2006-03-21 21:21:00,0.69219,0.69224,0.69214,0.69215,206300001.0
2006-03-21 21:22:00,0.6922,0.69225,0.69219,0.69225,828099991.0
2006-03-21 21:23:00,0.69219,0.69219,0.69213,0.69213,72600000.0
2006-03-21 21:24:00,0.69212,0.69216,0.6921,0.6921,254799997.0
2006-03-21 21:25:00,0.69212,0.69221,0.69209,0.69217,276100003.0
2006-03-21 21:26:00,0.69219,0.69219,0.69211,0.69212,189699995.0
2006-03-21 21:27:00,0.69215,0.69215,0.69213,0.69215,73500001.0
2006-03-21 21:28:00,0.69217,0.69222,0.69214,0.69218,303400000.0
2006-03-21 21:29:00,0.69216,0.69216,0.69205,0.69205,94300000.0
2006-03-21 21:30:00,0.69202,0.69215,0.69202,0.69215,95399998.0
2006-03-21 21:31:00,0.69218,0.6922,0.69215,0.69218,321799999.0
2006-03-21 21:32:00,0.69218,0.69221,0.69215,0.69216,527999997.0
2006-03-21 21:33:00,0.69216,0.69221,0.6921,0.6922,451299998.0
2006-03-21 21:34:00,0.69223,0.69228,0.69219,0.69223,626199999.0
2006-03-21 21:35:00,0.69225,0.69225,0.6922,0.69223,256000006.0
2006-03-21 21:36:00,0.69223,0.69225,0.6922,0.6922,32700000.0
2006-03-21 21:37:00,0.69225,0.69225,0.69223,0.69225,278999999.0
2006-03-21 21:38:00,0.6922,0.6922,0.69215,0.6922,93299998.0
2006-03-21 21:39:00,0.69214,0.69225,0.69214,0.69225,130699999.0
2006-03-21 21:40:00,0.69222,0.69227,0.69222,0.69222,210800004.0
2006-03-21 21:41:00,0.69222,0.69222,0.69218,0.6922,83299999.0
2006-03-21 21:42:00,0.69215,0.69218,0.69209,0.69218,150800001.0
2006-03-21 21:43:00,0.69217,0.69223,0.69215,0.69218,303699998.0
2006-03-21 21:44:00,0.69218,0.6922,0.69217,0.6922,454300006.0
2006-03-21 21:45:00,0.6922,0.6922,0.6922,0.6922,95800001.0
2006-03-21 21:46:00,0.6922,0.6922,0.6922,0.6922,357300000.0
2006-03-21 21:47:00,0.69219,0.69222,0.69215,0.69215,213200007.0
2006-03-21 21:48:00,0.69212,0.69212,0.692,0.69203,164800001.0
2006-03-21 21:49:00,0.69205,0.69212,0.69205,0.69207,246399997.0
2006-03-21 21:50:00,0.69203,0.69205,0.692,0.69205,135600000.0
2006-03-21 21:51:00,0.69205,0.69205,0.69203,0.69203,307199993.0
2006-03-21 21:52:00,0.69198,0.69202,0.69195,0.69195,121200002.0
2006-03-21 21:53:00,0.69203,0.69211,0.69203,0.69211,144700000.0
2006-03-21 21:54:00,0.69212,0.69212,0.69204,0.69207,290199998.0
2006-03-21 21:55:00,0.69207,0.6921,0.69205,0.69205,58599999.0
2006-03-21 21:56:00,0.69207,0.69207,0.69205,0.69205,175900002.0
2006-03-21 21:57:00,0.69207,0.6921,0.69203,0.69205,363799995.0
2006-03-21 21:58:00,0.69204,0.69207,0.69204,0.69206,113299998.0
2006-03-21 21:59:00,0.69205,0.69211,0.69202,0.69211,546199997.0
2006-03-21 22:00:00,0.69206,0.69213,0.69205,0.69208,217499999.0
2006-03-21 22:01:00,0.6921,0.69212,0.69205,0.69205,312199997.0
2006-03-21 22:02:00,0.69204,0.69208,0.69195,0.69195,414100001.0
2006-03-21 22:03:00,0.69195,0.69206,0.69195,0.69206,307500007.0
2006-03-21 22:04:00,0.69205,0.69205,0.69195,0.69198,331600003.0
2006-03-21 22:05:00,0.69197,0.69205,0.69197,0.69205,176200003.0
2006-03-21 22:06:00,0.69208,0.69208,0.69198,0.69198,179000000.0
2006-03-21 22:07:00,0.69195,0.692,0.69195,0.692,111000002.0
2006-03-21 22:08:00,0.69198,0.692,0.69195,0.69195,199200004.0
2006-03-21 22:09:00,0.69197,0.692,0.69197,0.692,229400002.0
2006-03-21 22:10:00,0.69197,0.69203,0.69195,0.69198,140899998.0
2006-03-21 22:11:00,0.692,0.692,0.69197,0.69197,71100000.0
2006-03-21 22:12:00,0.69198,0.69206,0.69194,0.69195,433899995.0
2006-03-21 22:13:00,0.69193,0.69197,0.69193,0.69197,111899998.0
2006-03-21 22:14:00,0.69194,0.69194,0.69186,0.69193,91199999.0
2006-03-21 22:15:00,0.69195,0.69203,0.69194,0.69197,555599999.0
2006-03-21 22:16:00,0.69196,0.69198,0.6919,0.69193,670900005.0
2006-03-21 22:17:00,0.69195,0.69195,0.69195,0.69195,11200000.0
2006-03-21 22:18:00,0.69195,0.69195,0.69195,0.69195,72000001.0
2006-03-21 22:19:00,0.69195,0.69195,0.6919,0.69192,167200007.0
2006-03-21 22:20:00,0.6919,0.6919,0.69184,0.6919,121500000.0
2006-03-21 22:21:00,0.69193,0.69195,0.6919,0.6919,389299998.0
2006-03-21 22:22:00,0.69193,0.69202,0.6919,0.6919,352100002.0
2006-03-21 22:23:00,0.69188,0.69198,0.69188,0.69188,552199997.0
2006-03-21 22:24:00,0.6919,0.69195,0.69188,0.69192,349899998.0
2006-03-21 22:25:00,0.6919,0.69195,0.6919,0.69195,232900002.0
2006-03-21 22:26:00,0.69192,0.69195,0.6919,0.69192,321799998.0
2006-03-21 22:27:00,0.69192,0.69192,0.69192,0.69192,42300001.0
2006-03-21 22:28:00,0.69194,0.69197,0.69191,0.69191,141399998.0
2006-03-21 22:29:00,0.69195,0.69195,0.6919,0.6919,342999998.0
2006-03-21 22:30:00,0.69193,0.69195,0.69192,0.69192,63999998.0
2006-03-21 22:31:00,0.69193,0.69193,0.6919,0.6919,128000003.0
2006-03-21 22:32:00,0.69191,0.69191,0.69181,0.69181,201800003.0
2006-03-21 22:33:00,0.69181,0.69191,0.69181,0.69191,195899998.0
2006-03-21 22:34:00,0.69193,0.69193,0.6919,0.6919,266300001.0
2006-03-21 22:35:00,0.6919,0.69193,0.69185,0.69193,308600001.0
2006-03-21 22:36:00,0.69195,0.69198,0.69193,0.69195,170199997.0
2006-03-21 22:37:00,0.69192,0.69192,0.69181,0.69181,250599998.0
2006-03-21 22:38:00,0.69183,0.69183,0.69182,0.69182,24700000.0
2006-03-21 22:39:00,0.69182,0.69183,0.6918,0.69182,298399999.0
2006-03-21 22:40:00,0.69181,0.69187,0.69181,0.69184,335699994.0
2006-03-21 22:41:00,0.69185,0.6919,0.69185,0.6919,287100002.0
2006-03-21 22:42:00,0.69182,0.69191,0.69182,0.69182,266399998.0
2006-03-21 22:43:00,0.69186,0.69188,0.69186,0.69188,16700000.0
2006-03-21 22:44:00,0.69195,0.69195,0.69192,0.69195,120699998.0
2006-03-21 22:45:00,0.69196,0.69196,0.69187,0.69193,167699994.0
2006-03-21 22:46:00,0.69195,0.69198,0.69195,0.69195,112499999.0
2006-03-21 22:47:00,0.69197,0.69197,0.69189,0.69189,112299999.0
2006-03-21 22:48:00,0.69187,0.69191,0.69175,0.69175,327299995.0
2006-03-21 22:49:00,0.69185,0.6919,0.6918,0.6918,46100000.0
2006-03-21 22:50:00,0.69186,0.6919,0.69186,0.69187,144399998.0
2006-03-21 22:51:00,0.69188,0.69192,0.69187,0.69192,87600000.0
2006-03-21 22:52:00,0.69191,0.69191,0.69185,0.69185,130400000.0
2006-03-21 22:53:00,0.69184,0.6919,0.69182,0.69184,72400000.0
2006-03-21 22:54:00,0.69183,0.69188,0.69182,0.69183,143600002.0
2006-03-21 22:55:00,0.69183,0.69185,0.69182,0.69185,73499998.0
2006-03-21 22:56:00,0.69183,0.69183,0.69174,0.69181,57399999.0
2006-03-21 22:57:00,0.6918,0.69182,0.69178,0.69182,116999998.0
2006-03-21 22:58:00,0.6918,0.6918,0.69169,0.69175,351700001.0
2006-03-21 22:59:00,0.69179,0.69183,0.69168,0.69168,186199998.0
2006-03-21 23:00:00,0.69159,0.6919,0.69159,0.6918,110799998.0
2006-03-21 23:01:00,0.69179,0.69184,0.69175,0.6918,176099997.0
2006-03-21 23:02:00,0.6918,0.69185,0.6918,0.69182,201000000.0
2006-03-21 23:03:00,0.69185,0.69185,0.69178,0.6918,170099999.0
2006-03-21 23:04:00,0.69181,0.69183,0.69177,0.69177,125799999.0
2006-03-21 23:05:00,0.69177,0.6918,0.69177,0.6918,115200000.0
2006-03-21 23:06:00,0.6918,0.6918,0.69175,0.6918,166000001.0
2006-03-21 23:07:00,0.6918,0.6918,0.69172,0.69176,133500002.0
2006-03-21 23:08:00,0.69176,0.69181,0.69175,0.69175,77000000.0
2006-03-21 23:09:00,0.69175,0.69177,0.6917,0.69175,139899998.0
2006-03-21 23:10:00,0.69173,0.69174,0.69167,0.69171,154700004.0
2006-03-21 23:11:00,0.69175,0.69179,0.69169,0.69172,321400001.0
2006-03-21 23:12:00,0.69171,0.69178,0.69168,0.69178,129500000.0
2006-03-21 23:13:00,0.69171,0.69176,0.69168,0.6917,199900000.0
2006-03-21 23:14:00,0.69169,0.69174,0.69168,0.69171,155000000.0
2006-03-21 23:15:00,0.69171,0.69172,0.69165,0.6917,49800000.0
2006-03-21 23:16:00,0.69168,0.69168,0.69165,0.69165,22400000.0
2006-03-21 23:17:00,0.6917,0.6917,0.69163,0.6917,267400004.0
2006-03-21 23:18:00,0.69165,0.69174,0.69165,0.69171,184000002.0
2006-03-21 23:19:00,0.69168,0.69168,0.69168,0.69168,39100000.0
2006-03-21 23:20:00,0.69169,0.69174,0.69169,0.69174,188199998.0
2006-03-21 23:21:00,0.69171,0.69171,0.69168,0.69168,102099997.0
2006-03-21 23:22:00,0.6917,0.69177,0.69166,0.69177,73099997.0
2006-03-21 23:23:00,0.69175,0.69178,0.6917,0.69172,194900000.0
2006-03-21 23:24:00,0.69178,0.69178,0.69172,0.69172,98100000.0
2006-03-21 23:25:00,0.6917,0.69175,0.6917,0.69175,55000001.0
2006-03-21 23:26:00,0.69172,0.69175,0.69172,0.69175,152499999.0
2006-03-21 23:27:00,0.69172,0.69179,0.69172,0.69172,91199998.0
2006-03-21 23:28:00,0.6918,0.6918,0.69178,0.69178,51399998.0
2006-03-21 23:29:00,0.69178,0.69179,0.69171,0.69171,144100002.0
2006-03-21 23:30:00,0.69173,0.69178,0.6917,0.69173,167700000.0
2006-03-21 23:31:00,0.69175,0.69178,0.6917,0.69175,115499999.0
2006-03-21 23:32:00,0.69179,0.69179,0.69174,0.69175,96500001.0
2006-03-21 23:33:00,0.69178,0.69178,0.6917,0.69175,163200004.0
2006-03-21 23:34:00,0.69175,0.69175,0.6917,0.69172,197500003.0
2006-03-21 23:35:00,0.69175,0.69176,0.69167,0.6917,214600000.0
2006-03-21 23:36:00,0.69169,0.6917,0.69169,0.69169,74100000.0
2006-03-21 23:37:00,0.69173,0.69175,0.6917,0.69172,89400000.0
2006-03-21 23:38:00,0.69172,0.6918,0.69172,0.69176,48500001.0
2006-03-21 23:39:00,0.6918,0.6918,0.69174,0.69175,177899998.0
2006-03-21 23:40:00,0.69177,0.69177,0.69176,0.69176,84700000.0
2006-03-21 23:41:00,0.69177,0.69177,0.69169,0.69169,143599998.0
2006-03-21 23:42:00,0.69172,0.69172,0.69172,0.69172,12800000.0
2006-03-21 23:43:00,0.69176,0.69177,0.69172,0.69177,164600004.0
2006-03-21 23:44:00,0.69176,0.69176,0.69172,0.69174,44100002.0
2006-03-21 23:45:00,0.69174,0.69178,0.6917,0.6917,75999999.0
2006-03-21 23:46:00,0.69176,0.69176,0.69165,0.69176,214400000.0
2006-03-21 23:47:00,0.69176,0.69178,0.69176,0.69176,43200001.0
2006-03-21 23:48:00,0.69171,0.69181,0.6917,0.6917,155299999.0
2006-03-21 23:49:00,0.69168,0.6917,0.69168,0.6917,24600000.0
2006-03-21 23:50:00,0.69164,0.69173,0.69161,0.69161,181700001.0
2006-03-21 23:51:00,0.69163,0.69172,0.69163,0.69165,59900001.0
2006-03-21 23:52:00,0.69163,0.69173,0.69163,0.69173,71799998.0
2006-03-21 23:53:00,0.69172,0.69175,0.69167,0.69167,144700000.0
2006-03-21 23:54:00,0.69174,0.69176,0.6917,0.6917,229600000.0
2006-03-21 23:55:00,0.69175,0.69175,0.69168,0.69171,67500002.0
2006-03-21 23:56:00,0.69169,0.69175,0.69166,0.69169,145600000.0
2006-03-21 23:57:00,0.69172,0.69182,0.69172,0.69173,155800001.0
2006-03-21 23:58:00,0.69177,0.69177,0.69148,0.69148,48500001.0
2006-03-21 23:59:00,0.69177,0.6918,0.69177,0.69178,139600000.0
2006-03-22 00:00:00,0.69197,0.69205,0.69185,0.69195,159999999.0
2006-03-22 00:01:00,0.69193,0.69206,0.69189,0.69201,97300000.0
2006-03-22 00:02:00,0.6919,0.69207,0.6919,0.69203,248700001.0
2006-03-22 00:03:00,0.69217,0.69219,0.69184,0.69203,234599998.0
2006-03-22 00:04:00,0.69191,0.69208,0.69183,0.69208,234899998.0
2006-03-22 00:05:00,0.69215,0.69215,0.69186,0.69209,251500001.0
2006-03-22 00:06:00,0.692,0.69239,0.692,0.69228,145900002.0
2006-03-22 00:07:00,0.69227,0.69231,0.69193,0.6922,162200001.0
2006-03-22 00:08:00,0.69203,0.69219,0.69196,0.69217,221500004.0
2006-03-22 00:09:00,0.69227,0.69229,0.69194,0.69203,220300004.0
2006-03-22 00:10:00,0.69217,0.69227,0.69202,0.69208,237400000.0
2006-03-22 00:11:00,0.69215,0.69229,0.69202,0.69214,173899999.0
2006-03-22 00:12:00,0.69206,0.69226,0.69195,0.69217,161700001.0
2006-03-22 00:13:00,0.69222,0.69241,0.69211,0.69235,262600004.0
2006-03-22 00:14:00,0.69222,0.69225,0.69195,0.6921,279899999.0
2006-03-22 00:15:00,0.692,0.69215,0.69187,0.69205,187000000.0
2006-03-22 00:16:00,0.69213,0.69223,0.69196,0.69214,168999995.0
2006-03-22 00:17:00,0.69205,0.69229,0.69192,0.69217,151399999.0
2006-03-22 00:18:00,0.69212,0.69225,0.69184,0.69217,146600000.0
2006-03-22 00:19:00,0.69213,0.69228,0.69199,0.69218,237000001.0
2006-03-22 00:20:00,0.69198,0.69217,0.69191,0.69212,150000000.0
2006-03-22 00:21:00,0.69208,0.69218,0.69199,0.69205,185199998.0
2006-03-22 00:22:00,0.69197,0.69211,0.69189,0.69211,62900001.0
2006-03-22 00:23:00,0.69208,0.69208,0.69196,0.69207,54700000.0
2006-03-22 00:24:00,0.692,0.69222,0.69196,0.69207,241700000.0
2006-03-22 00:25:00,0.692,0.69221,0.69195,0.69219,113300001.0
2006-03-22 00:26:00,0.69208,0.69235,0.692,0.69227,154899998.0
2006-03-22 00:27:00,0.6923,0.69236,0.69204,0.69232,275599998.0
2006-03-22 00:28:00,0.6923,0.69234,0.69202,0.69202,278700000.0
2006-03-22 00:29:00,0.6923,0.69231,0.69199,0.69199,193999999.0
2006-03-22 00:30:00,0.69182,0.69191,0.69182,0.69191,120699997.0
2006-03-22 00:31:00,0.69197,0.69203,0.69197,0.69203,152200000.0
2006-03-22 00:32:00,0.692,0.69202,0.69198,0.69202,61000000.0
2006-03-22 00:33:00,0.69195,0.692,0.69195,0.692,145899999.0
2006-03-22 00:34:00,0.69195,0.69203,0.69195,0.692,212100004.0
2006-03-22 00:35:00,0.69195,0.69202,0.69195,0.69202,145499996.0
2006-03-22 00:36:00,0.69196,0.69196,0.69194,0.69194,34000000.0
2006-03-22 00:37:00,0.6919,0.6919,0.69184,0.69188,63600000.0
2006-03-22 00:38:00,0.69185,0.69188,0.69183,0.69188,117399998.0
2006-03-22 00:39:00,0.6919,0.692,0.69188,0.69195,94699997.0
2006-03-22 00:40:00,0.69195,0.69195,0.69188,0.6919,127699999.0
2006-03-22 00:41:00,0.69188,0.69191,0.69174,0.69177,180300001.0
2006-03-22 00:42:00,0.69171,0.69178,0.6917,0.6917,157300001.0
2006-03-22 00:43:00,0.69165,0.6917,0.69165,0.6917,55099999.0
2006-03-22 00:44:00,0.69175,0.69179,0.69169,0.69173,107399998.0
2006-03-22 00:45:00,0.69173,0.69176,0.69164,0.69176,79400000.0
2006-03-22 00:46:00,0.69176,0.6918,0.69172,0.69177,233699998.0
2006-03-22 00:47:00,0.69185,0.69189,0.69182,0.69182,71700000.0
2006-03-22 00:48:00,0.69183,0.6919,0.69183,0.6919,93100000.0
2006-03-22 00:49:00,0.6919,0.6919,0.69179,0.6918,164200001.0
2006-03-22 00:50:00,0.69186,0.69186,0.69171,0.69181,124900002.0
2006-03-22 00:51:00,0.69175,0.69178,0.69159,0.69178,127000001.0
2006-03-22 00:52:00,0.69178,0.69178,0.6917,0.6917,185899998.0
2006-03-22 00:53:00,0.69172,0.69185,0.69171,0.69182,166900003.0
2006-03-22 00:54:00,0.69186,0.69186,0.69172,0.69172,118899999.0
2006-03-22 00:55:00,0.69173,0.69186,0.69173,0.69186,77100001.0
2006-03-22 00:56:00,0.69182,0.69213,0.69174,0.69199,114100002.0
2006-03-22 00:57:00,0.69204,0.69229,0.69204,0.69216,169000001.0
2006-03-22 00:58:00,0.6921,0.69215,0.69205,0.6921,211000003.0
2006-03-22 00:59:00,0.69207,0.69223,0.69195,0.69223,238600001.0
2006-03-22 01:00:00,0.69222,0.69225,0.69222,0.69225,38300000.0
2006-03-22 01:01:00,0.69223,0.69223,0.69217,0.69217,5600000.0
2006-03-22 01:02:00,0.69217,0.69217,0.69211,0.69215,188199999.0
2006-03-22 01:03:00,0.69219,0.69225,0.6921,0.69217,202100001.0
2006-03-22 01:04:00,0.69222,0.69229,0.69222,0.69229,78299999.0
2006-03-22 01:05:00,0.69226,0.6923,0.69222,0.6923,76400000.0
2006-03-22 01:06:00,0.6923,0.6923,0.69227,0.6923,85500000.0
2006-03-22 01:07:00,0.69227,0.69233,0.69222,0.69222,108599999.0
2006-03-22 01:08:00,0.69225,0.6923,0.69223,0.69223,203600000.0
2006-03-22 01:09:00,0.69223,0.69223,0.6921,0.69213,117600000.0
2006-03-22 01:10:00,0.69213,0.69213,0.69205,0.69208,247900000.0
2006-03-22 01:11:00,0.69206,0.69211,0.69203,0.69209,126200000.0
2006-03-22 01:12:00,0.69206,0.69215,0.69205,0.69215,165900001.0
2006-03-22 01:13:00,0.69219,0.69222,0.69217,0.69217,70000000.0
2006-03-22 01:14:00,0.69215,0.69222,0.69214,0.69218,163400000.0
2006-03-22 01:15:00,0.69215,0.6922,0.69214,0.69215,44300001.0
2006-03-22 01:16:00,0.69213,0.69219,0.69212,0.69219,163500003.0
2006-03-22 01:17:00,0.69218,0.69218,0.69213,0.69213,70400000.0
2006-03-22 01:18:00,0.6921,0.69215,0.6921,0.69215,74399998.0
2006-03-22 01:19:00,0.69215,0.69217,0.69212,0.69215,129400002.0
2006-03-22 01:20:00,0.69215,0.69215,0.69207,0.69215,140599999.0
2006-03-22 01:21:00,0.69209,0.69209,0.69202,0.69208,37400000.0
2006-03-22 01:22:00,0.69208,0.69214,0.69201,0.69201,125200003.0
2006-03-22 01:23:00,0.69206,0.69206,0.69206,0.69206,17700000.0
2006-03-22 01:24:00,0.69219,0.69219,0.69214,0.69217,52300000.0
2006-03-22 01:25:00,0.69213,0.69213,0.69213,0.69213,43299999.0
2006-03-22 01:26:00,0.69215,0.69215,0.6921,0.6921,39400001.0
2006-03-22 01:27:00,0.69211,0.69211,0.69202,0.69207,64199999.0
2006-03-22 01:28:00,0.69217,0.69218,0.69213,0.69213,87600001.0
2006-03-22 01:29:00,0.69215,0.69217,0.69213,0.69217,49000000.0
2006-03-22 01:30:00,0.69211,0.69212,0.69211,0.69212,34200000.0
2006-03-22 01:31:00,0.69207,0.69213,0.69207,0.69212,68900000.0
2006-03-22 01:32:00,0.69217,0.69221,0.69212,0.69212,190000000.0
2006-03-22 01:33:00,0.69213,0.69227,0.69211,0.69227,195599996.0
2006-03-22 01:34:00,0.69232,0.6924,0.69225,0.69238,156500003.0
2006-03-22 01:35:00,0.69238,0.69241,0.69232,0.69232,40400000.0
2006-03-22 01:36:00,0.69229,0.69232,0.69227,0.69229,138100000.0
2006-03-22 01:37:00,0.69233,0.69233,0.69224,0.69229,221699998.0
2006-03-22 01:38:00,0.69228,0.69234,0.69223,0.69224,156699999.0
2006-03-22 01:39:00,0.69227,0.69233,0.69226,0.69229,121700001.0
2006-03-22 01:40:00,0.69223,0.69229,0.69223,0.69228,121100001.0
2006-03-22 01:41:00,0.69228,0.69233,0.69227,0.69228,170200001.0
2006-03-22 01:42:00,0.69225,0.69227,0.69217,0.69226,123899999.0
2006-03-22 01:43:00,0.69231,0.69232,0.69217,0.69218,176500004.0
2006-03-22 01:44:00,0.69222,0.69227,0.69222,0.69222,82000000.0
2006-03-22 01:45:00,0.69226,0.69226,0.69218,0.69223,152600000.0
2006-03-22 01:46:00,0.69228,0.69229,0.69224,0.69225,175499999.0
2006-03-22 01:47:00,0.69227,0.69237,0.69223,0.69237,93599999.0
2006-03-22 01:48:00,0.69234,0.69237,0.69227,0.6923,153499997.0
2006-03-22 01:49:00,0.69226,0.69227,0.69222,0.69224,171600000.0
2006-03-22 01:50:00,0.69225,0.6923,0.69225,0.69225,73500000.0
2006-03-22 01:51:00,0.6923,0.6923,0.69224,0.69228,72400001.0
2006-03-22 01:52:00,0.69226,0.69227,0.69222,0.69222,142099998.0
2006-03-22 01:53:00,0.69215,0.69221,0.69214,0.69217,169400001.0
2006-03-22 01:54:00,0.6921,0.69214,0.69197,0.69214,218000002.0
2006-03-22 01:55:00,0.69218,0.69222,0.69208,0.69215,111599999.0
2006-03-22 01:56:00,0.69212,0.69213,0.69208,0.69209,126500001.0
2006-03-22 01:57:00,0.69207,0.69214,0.69207,0.69214,114799999.0
2006-03-22 01:58:00,0.69216,0.69219,0.69212,0.69212,151700003.0
2006-03-22 01:59:00,0.69212,0.69214,0.69211,0.69212,89799999.0
2006-03-22 02:00:00,0.69212,0.69221,0.69209,0.69209,238000002.0
2006-03-22 02:01:00,0.69215,0.69215,0.69207,0.6921,171899998.0
2006-03-22 02:02:00,0.69208,0.69213,0.69208,0.6921,130399997.0
2006-03-22 02:03:00,0.69209,0.69213,0.69209,0.69213,13400000.0
2006-03-22 02:04:00,0.69222,0.69222,0.69211,0.69214,156899996.0
2006-03-22 02:05:00,0.69212,0.69219,0.69205,0.69219,155300003.0
2006-03-22 02:06:00,0.69217,0.69227,0.69217,0.69217,190999997.0
2006-03-22 02:07:00,0.69219,0.69225,0.69216,0.69218,154299997.0
2006-03-22 02:08:00,0.69215,0.69219,0.69214,0.69215,160400003.0
2006-03-22 02:09:00,0.6922,0.6922,0.69213,0.69213,92199998.0
2006-03-22 02:10:00,0.69213,0.69217,0.69212,0.69217,139999998.0
2006-03-22 02:11:00,0.6921,0.69217,0.69209,0.69209,98499999.0
2006-03-22 02:12:00,0.69213,0.69224,0.69213,0.69224,83900000.0
2006-03-22 02:13:00,0.69213,0.69219,0.69208,0.69218,125200000.0
2006-03-22 02:14:00,0.69214,0.69216,0.69212,0.69212,58199999.0
2006-03-22 02:15:00,0.69212,0.69224,0.69211,0.69223,141299999.0
2006-03-22 02:16:00,0.69225,0.69227,0.69218,0.69222,111300001.0
2006-03-22 02:17:00,0.69222,0.69226,0.69213,0.69213,100499999.0
2006-03-22 02:18:00,0.69212,0.69213,0.69212,0.69213,20400000.0
2006-03-22 02:19:00,0.69215,0.69215,0.69212,0.69215,56800001.0
2006-03-22 02:20:00,0.69212,0.69217,0.69212,0.69215,90299999.0
2006-03-22 02:21:00,0.69212,0.69219,0.69212,0.69212,66100001.0
2006-03-22 02:22:00,0.69217,0.69219,0.69214,0.69219,132600001.0
2006-03-22 02:23:00,0.69219,0.69226,0.69219,0.69223,201000002.0
2006-03-22 02:24:00,0.69218,0.69225,0.69215,0.69223,109200000.0
2006-03-22 02:25:00,0.69225,0.69227,0.6922,0.69225,126300004.0
2006-03-22 02:26:00,0.69225,0.69229,0.69225,0.69225,111700000.0
2006-03-22 02:27:00,0.6922,0.69225,0.6922,0.6922,121199999.0
2006-03-22 02:28:00,0.69224,0.69229,0.69221,0.69221,241499996.0
2006-03-22 02:29:00,0.69223,0.69229,0.69222,0.69229,148400001.0
2006-03-22 02:30:00,0.69226,0.69228,0.69223,0.69223,183499996.0
2006-03-22 02:31:00,0.69221,0.69231,0.69221,0.69225,115900001.0
2006-03-22 02:32:00,0.69225,0.69225,0.69219,0.6922,129299996.0
2006-03-22 02:33:00,0.6922,0.69226,0.69218,0.6922,113099999.0
2006-03-22 02:34:00,0.69217,0.6922,0.69217,0.6922,63900001.0
2006-03-22 02:35:00,0.69223,0.69232,0.69223,0.69227,151700001.0
2006-03-22 02:36:00,0.69223,0.69225,0.6922,0.69223,104700001.0
2006-03-22 02:37:00,0.69223,0.69225,0.69222,0.69225,109199998.0
2006-03-22 02:38:00,0.69225,0.69225,0.6922,0.69223,58300000.0
2006-03-22 02:39:00,0.69223,0.69223,0.6922,0.6922,11400000.0
2006-03-22 02:40:00,0.69225,0.6923,0.69222,0.6923,116399999.0
2006-03-22 02:41:00,0.69225,0.69233,0.69225,0.6923,242800000.0
2006-03-22 02:42:00,0.69225,0.6923,0.69225,0.6923,20600000.0
2006-03-22 02:43:00,0.69225,0.69228,0.69219,0.69227,178000000.0
2006-03-22 02:44:00,0.69227,0.69228,0.69225,0.69226,126199998.0
2006-03-22 02:45:00,0.6922,0.69223,0.6922,0.69222,23600000.0
2006-03-22 02:46:00,0.6922,0.69225,0.6922,0.69222,117299999.0
2006-03-22 02:47:00,0.69222,0.69222,0.69222,0.69222,59000002.0
2006-03-22 02:48:00,0.69225,0.69229,0.69225,0.69228,29500000.0
2006-03-22 02:49:00,0.69233,0.69233,0.69229,0.69229,47099998.0
2006-03-22 02:50:00,0.69227,0.69228,0.69224,0.69225,224599992.0
2006-03-22 02:51:00,0.69225,0.69225,0.69222,0.69225,76899999.0
2006-03-22 02:52:00,0.69222,0.69224,0.69217,0.69224,175199999.0
2006-03-22 02:53:00,0.69223,0.69224,0.69216,0.69224,112599997.0
2006-03-22 02:54:00,0.69225,0.69225,0.69218,0.69218,179900002.0
2006-03-22 02:55:00,0.69217,0.69224,0.69217,0.69224,83499999.0
2006-03-22 02:56:00,0.6922,0.6922,0.69213,0.69219,114899997.0
2006-03-22 02:57:00,0.69215,0.69225,0.69211,0.69225,101900000.0
2006-03-22 02:58:00,0.69229,0.69229,0.69223,0.69224,119899998.0
2006-03-22 02:59:00,0.69217,0.69219,0.69212,0.69217,106699997.0
2006-03-22 03:00:00,0.6922,0.6922,0.69218,0.69218,79499998.0
2006-03-22 03:01:00,0.69215,0.6922,0.69215,0.69217,134100003.0
2006-03-22 03:02:00,0.6922,0.6922,0.6922,0.6922,68700001.0
2006-03-22 03:03:00,0.69217,0.6922,0.69215,0.69217,80500001.0
2006-03-22 03:04:00,0.69218,0.6922,0.69215,0.69215,41900000.0
2006-03-22 03:05:00,0.69218,0.69221,0.69211,0.69217,238199998.0
2006-03-22 03:06:00,0.69219,0.69219,0.69211,0.69219,161700002.0
2006-03-22 03:07:00,0.69215,0.69222,0.69215,0.6922,38300000.0
2006-03-22 03:08:00,0.69218,0.69218,0.69217,0.69218,13200000.0
2006-03-22 03:09:00,0.69219,0.69219,0.69212,0.69215,197799999.0
2006-03-22 03:10:00,0.6922,0.6922,0.69212,0.69213,84500000.0
2006-03-22 03:11:00,0.6921,0.69217,0.6921,0.6921,96500001.0
2006-03-22 03:12:00,0.6921,0.69216,0.6921,0.69212,73300000.0
2006-03-22 03:13:00,0.69213,0.69215,0.69213,0.69215,55799999.0
2006-03-22 03:14:00,0.69215,0.69215,0.69212,0.69212,27900000.0
2006-03-22 03:15:00,0.69215,0.69215,0.6921,0.6921,15800000.0
2006-03-22 03:16:00,0.69215,0.69215,0.6921,0.6921,83800002.0
2006-03-22 03:17:00,0.69215,0.69217,0.69212,0.69217,115500001.0
2006-03-22 03:18:00,0.69217,0.69217,0.69213,0.69217,98299999.0
2006-03-22 03:19:00,0.69215,0.69217,0.69214,0.69215,225599999.0
2006-03-22 03:20:00,0.69215,0.69226,0.69215,0.6922,135600002.0
2006-03-22 03:21:00,0.69218,0.69224,0.69218,0.69224,85299999.0
2006-03-22 03:22:00,0.69219,0.69225,0.69219,0.69222,81600001.0
2006-03-22 03:23:00,0.69218,0.69228,0.69218,0.69228,111700001.0
2006-03-22 03:24:00,0.69225,0.69228,0.69224,0.69225,195799994.0
2006-03-22 03:25:00,0.69221,0.69227,0.6922,0.69225,208399994.0
2006-03-22 03:26:00,0.69222,0.69229,0.69219,0.69225,156799998.0
2006-03-22 03:27:00,0.69217,0.69218,0.69215,0.69215,62399998.0
2006-03-22 03:28:00,0.69217,0.69219,0.69217,0.69217,73599999.0
2006-03-22 03:29:00,0.6922,0.6922,0.6922,0.6922,18299999.0
2006-03-22 03:30:00,0.69218,0.69218,0.69218,0.69218,24900000.0
2006-03-22 03:31:00,0.69222,0.69222,0.69217,0.69218,52100001.0
2006-03-22 03:32:00,0.69213,0.69219,0.69213,0.69219,38400000.0
2006-03-22 03:33:00,0.69204,0.69211,0.69204,0.69211,89400002.0
2006-03-22 03:34:00,0.69209,0.69216,0.69207,0.6921,297500003.0
2006-03-22 03:35:00,0.69208,0.69214,0.69208,0.69214,107800001.0
2006-03-22 03:36:00,0.69213,0.69214,0.69208,0.69209,135800002.0
2006-03-22 03:37:00,0.69214,0.69215,0.69209,0.69209,148000000.0
2006-03-22 03:38:00,0.69212,0.69214,0.6921,0.6921,244900000.0
2006-03-22 03:39:00,0.6921,0.69215,0.6921,0.69215,43099999.0
2006-03-22 03:40:00,0.69218,0.69224,0.69218,0.69224,36399998.0
2006-03-22 03:41:00,0.69227,0.69227,0.69219,0.69219,77599999.0
2006-03-22 03:42:00,0.69217,0.69217,0.6921,0.69214,265799996.0
2006-03-22 03:43:00,0.69217,0.69218,0.69217,0.69218,87200001.0
2006-03-22 03:44:00,0.69217,0.69217,0.69217,0.69217,39200000.0
2006-03-22 03:45:00,0.69215,0.69217,0.69215,0.69217,5600000.0
2006-03-22 03:46:00,0.69212,0.69212,0.69212,0.69212,47100001.0
2006-03-22 03:47:00,0.69217,0.69217,0.69215,0.69215,66699999.0
2006-03-22 03:48:00,0.69217,0.69218,0.69208,0.69215,182499996.0
2006-03-22 03:49:00,0.69215,0.69215,0.6921,0.69213,212000001.0
2006-03-22 03:50:00,0.6921,0.69213,0.6921,0.69213,79799998.0
2006-03-22 03:51:00,0.69213,0.69215,0.69213,0.69215,37400000.0
2006-03-22 03:52:00,0.69218,0.69218,0.69215,0.69215,10600000.0
2006-03-22 03:53:00,0.69218,0.69218,0.69213,0.69213,69599999.0
2006-03-22 03:54:00,0.69215,0.69215,0.6921,0.69214,88199998.0
2006-03-22 03:55:00,0.69213,0.69215,0.69213,0.69213,33100000.0
2006-03-22 03:56:00,0.69215,0.69215,0.69207,0.69207,44799998.0
2006-03-22 03:57:00,0.69213,0.69213,0.69213,0.69213,70299998.0
2006-03-22 03:58:00,0.69209,0.69219,0.69209,0.69209,198599999.0
2006-03-22 03:59:00,0.6921,0.6921,0.69203,0.69203,44800001.0
2006-03-22 04:00:00,0.6921,0.6921,0.69208,0.69208,81799999.0
2006-03-22 04:01:00,0.69205,0.6921,0.69205,0.6921,214599999.0
2006-03-22 04:02:00,0.6921,0.69222,0.69209,0.6921,110800001.0
2006-03-22 04:03:00,0.69214,0.69217,0.69213,0.69217,46300001.0
2006-03-22 04:04:00,0.69218,0.69218,0.69212,0.69213,128599999.0
2006-03-22 04:05:00,0.69214,0.69219,0.69214,0.69218,120700000.0
2006-03-22 04:06:00,0.6921,0.69217,0.6921,0.69217,125599999.0
2006-03-22 04:07:00,0.69218,0.69218,0.69217,0.69217,95899998.0
2006-03-22 04:08:00,0.69217,0.69217,0.69215,0.69215,48599998.0
2006-03-22 04:09:00,0.6922,0.6922,0.6922,0.6922,10000000.0
2006-03-22 04:10:00,0.69218,0.69218,0.69214,0.69214,149100004.0
2006-03-22 04:11:00,0.6922,0.69223,0.69215,0.69215,125000000.0
2006-03-22 04:12:00,0.69218,0.69218,0.69218,0.69218,27100000.0
2006-03-22 04:13:00,0.6922,0.6922,0.6922,0.6922,35099998.0
2006-03-22 04:14:00,0.69213,0.69222,0.69208,0.69222,129699999.0
2006-03-22 04:15:00,0.6922,0.69226,0.69218,0.69224,311199999.0
2006-03-22 04:16:00,0.6922,0.69225,0.69217,0.69225,134100001.0
2006-03-22 04:17:00,0.69221,0.69221,0.69214,0.6922,224499998.0
2006-03-22 04:18:00,0.69218,0.69219,0.69215,0.69219,108899999.0
2006-03-22 04:19:00,0.69218,0.6922,0.69217,0.69217,210800003.0
2006-03-22 04:20:00,0.69217,0.6922,0.69217,0.69217,134699999.0
2006-03-22 04:21:00,0.69216,0.69217,0.69216,0.69217,49599999.0
2006-03-22 04:22:00,0.69213,0.6922,0.6921,0.6921,188000002.0
2006-03-22 04:23:00,0.69217,0.69217,0.69217,0.69217,2400000.0
2006-03-22 04:24:00,0.6921,0.69215,0.6921,0.69215,72500002.0
2006-03-22 04:25:00,0.69215,0.69215,0.69215,0.69215,16700000.0
2006-03-22 04:26:00,0.69207,0.69215,0.69207,0.69215,101999998.0
2006-03-22 04:27:00,0.69215,0.69218,0.6921,0.69218,51800000.0
2006-03-22 04:28:00,0.69213,0.69215,0.6921,0.6921,63900002.0
2006-03-22 04:29:00,0.69211,0.69211,0.6921,0.6921,10400000.0
2006-03-22 04:30:00,0.69208,0.69216,0.69206,0.69206,99100001.0
2006-03-22 04:31:00,0.69203,0.69205,0.692,0.69203,107400000.0
2006-03-22 04:32:00,0.69202,0.69202,0.69192,0.69192,97499996.0
2006-03-22 04:33:00,0.69195,0.69202,0.69194,0.69202,141999998.0
2006-03-22 04:34:00,0.69203,0.69205,0.69202,0.69203,120000001.0
2006-03-22 04:35:00,0.69205,0.69205,0.69202,0.69202,18400000.0
2006-03-22 04:36:00,0.69205,0.69211,0.69203,0.69211,148000002.0
2006-03-22 04:37:00,0.69205,0.6921,0.69205,0.69207,66800000.0
2006-03-22 04:38:00,0.69207,0.69212,0.69205,0.69212,27400000.0
2006-03-22 04:39:00,0.69208,0.6921,0.69202,0.69205,193100003.0
2006-03-22 04:40:00,0.69212,0.69218,0.69212,0.69213,175899997.0
2006-03-22 04:41:00,0.69215,0.69215,0.69213,0.69213,37600000.0
2006-03-22 04:42:00,0.69218,0.6922,0.69214,0.6922,73400000.0
2006-03-22 04:43:00,0.69218,0.6922,0.69213,0.69213,150100000.0
2006-03-22 04:44:00,0.6921,0.69217,0.6921,0.69217,198600003.0
2006-03-22 04:45:00,0.6921,0.69215,0.6921,0.69215,223899998.0
2006-03-22 04:46:00,0.69213,0.69215,0.69213,0.69215,49400001.0
2006-03-22 04:47:00,0.69216,0.69219,0.69215,0.69219,86200000.0
2006-03-22 04:48:00,0.6922,0.6922,0.69217,0.69217,68599999.0
2006-03-22 04:49:00,0.69217,0.6922,0.69215,0.6922,160800001.0
2006-03-22 04:50:00,0.69218,0.6922,0.69213,0.69217,50100000.0
2006-03-22 04:51:00,0.69219,0.69219,0.69206,0.6921,100499999.0
2006-03-22 04:52:00,0.69207,0.6921,0.69207,0.6921,35200001.0
2006-03-22 04:53:00,0.6921,0.69213,0.69205,0.6921,172099997.0
2006-03-22 04:54:00,0.69207,0.6921,0.69205,0.6921,159500003.0
2006-03-22 04:55:00,0.69205,0.6921,0.69203,0.69207,139000000.0
2006-03-22 04:56:00,0.69208,0.69211,0.69201,0.69211,143199998.0
2006-03-22 04:57:00,0.69205,0.6921,0.69205,0.6921,61599999.0
2006-03-22 04:58:00,0.69204,0.69209,0.69204,0.69205,88099997.0
2006-03-22 04:59:00,0.69205,0.69205,0.69202,0.69202,41399999.0
2006-03-22 05:00:00,0.69198,0.69198,0.69196,0.69198,146000001.0
2006-03-22 05:01:00,0.69195,0.69203,0.69195,0.69198,164200000.0
2006-03-22 05:02:00,0.692,0.69201,0.692,0.69201,16700000.0
2006-03-22 05:03:00,0.69205,0.69205,0.69198,0.69198,133099999.0
2006-03-22 05:04:00,0.69202,0.69207,0.69201,0.69203,105600001.0
2006-03-22 05:05:00,0.69206,0.69206,0.69198,0.69198,94199999.0
2006-03-22 05:06:00,0.69202,0.69204,0.69198,0.69198,85100001.0
2006-03-22 05:07:00,0.69198,0.69198,0.69197,0.69197,56000000.0
2006-03-22 05:08:00,0.69198,0.692,0.69195,0.69195,57200000.0
2006-03-22 05:09:00,0.69195,0.69203,0.69195,0.69203,134899998.0
2006-03-22 05:10:00,0.69198,0.69198,0.69198,0.69198,31100000.0
2006-03-22 05:11:00,0.692,0.69207,0.69197,0.69197,174300000.0
2006-03-22 05:12:00,0.69197,0.69207,0.69197,0.69203,119500001.0
2006-03-22 05:13:00,0.69207,0.69212,0.69205,0.69207,240300007.0
2006-03-22 05:14:00,0.69198,0.69198,0.6919,0.69193,184199999.0
2006-03-22 05:15:00,0.69191,0.69191,0.6919,0.6919,23100000.0
2006-03-22 05:16:00,0.69188,0.69191,0.6918,0.69191,144199998.0
2006-03-22 05:17:00,0.69188,0.69188,0.6918,0.69181,52200001.0
2006-03-22 05:18:00,0.69176,0.69183,0.69176,0.69179,243399996.0
2006-03-22 05:19:00,0.69185,0.69185,0.69185,0.69185,39800001.0
2006-03-22 05:20:00,0.69183,0.69183,0.69183,0.69183,5600000.0
2006-03-22 05:21:00,0.69183,0.69183,0.69183,0.69183,46400002.0
2006-03-22 05:22:00,0.69214,0.6922,0.69186,0.69203,155500001.0
2006-03-22 05:23:00,0.69195,0.69213,0.69185,0.69185,203099996.0
2006-03-22 05:24:00,0.69186,0.69191,0.69185,0.69185,175400005.0
2006-03-22 05:25:00,0.69192,0.69192,0.69181,0.69182,71700000.0
2006-03-22 05:26:00,0.69183,0.69188,0.6918,0.6918,166000001.0
2006-03-22 05:27:00,0.69183,0.69183,0.69183,0.69183,22200000.0
2006-03-22 05:28:00,0.69184,0.69189,0.6918,0.69182,220800001.0
2006-03-22 05:29:00,0.69185,0.69185,0.69182,0.69183,89500002.0
2006-03-22 05:30:00,0.69183,0.69185,0.6918,0.6918,117400001.0
2006-03-22 05:31:00,0.69181,0.6919,0.69181,0.69183,89199999.0
2006-03-22 05:32:00,0.6918,0.69187,0.69179,0.69182,154299997.0
2006-03-22 05:33:00,0.6918,0.69189,0.6918,0.69185,167800003.0
2006-03-22 05:34:00,0.69183,0.6919,0.69183,0.69184,160299999.0
2006-03-22 05:35:00,0.69185,0.6919,0.69185,0.6919,114800001.0
2006-03-22 05:36:00,0.69185,0.69185,0.69177,0.69177,5700000.0
2006-03-22 05:37:00,0.69176,0.69176,0.69169,0.69173,120600000.0
2006-03-22 05:38:00,0.69173,0.69174,0.69141,0.69163,143799999.0
2006-03-22 05:39:00,0.69179,0.69179,0.69178,0.69178,67100001.0
2006-03-22 05:40:00,0.69189,0.69189,0.69181,0.69182,137100004.0
2006-03-22 05:41:00,0.6918,0.6918,0.69178,0.6918,125199999.0
2006-03-22 05:42:00,0.69178,0.6918,0.69178,0.6918,142099998.0
2006-03-22 05:43:00,0.69178,0.69178,0.69178,0.69178,16700001.0
2006-03-22 05:44:00,0.69182,0.69182,0.6918,0.6918,113900000.0
2006-03-22 05:45:00,0.69178,0.6918,0.69172,0.69172,121500001.0
2006-03-22 05:46:00,0.69181,0.69184,0.69178,0.69181,137599999.0
2006-03-22 05:47:00,0.69175,0.69182,0.69175,0.6918,185099998.0
2006-03-22 05:48:00,0.69178,0.69178,0.69178,0.69178,14500000.0
2006-03-22 05:49:00,0.6918,0.69183,0.69175,0.69175,161000004.0
2006-03-22 05:50:00,0.69178,0.69178,0.69174,0.69175,244200006.0
2006-03-22 05:51:00,0.6918,0.6918,0.69172,0.6918,111800000.0
2006-03-22 05:52:00,0.69176,0.69176,0.69165,0.6917,93100002.0
2006-03-22 05:53:00,0.69172,0.69179,0.69172,0.69179,29400000.0
2006-03-22 05:54:00,0.69179,0.69183,0.69175,0.69175,91899997.0
2006-03-22 05:55:00,0.69181,0.69185,0.69177,0.69179,216700002.0
2006-03-22 05:56:00,0.69177,0.69182,0.69177,0.69182,66200000.0
2006-03-22 05:57:00,0.69175,0.6918,0.69175,0.69179,35800000.0
2006-03-22 05:58:00,0.6918,0.6918,0.69172,0.69172,165899995.0
2006-03-22 05:59:00,0.69177,0.69183,0.69177,0.69181,163999996.0
2006-03-22 06:00:00,0.69185,0.69185,0.69178,0.6918,269600001.0
2006-03-22 06:01:00,0.69179,0.69192,0.69179,0.69185,127999997.0
2006-03-22 06:02:00,0.69181,0.69182,0.69177,0.69177,112900000.0
2006-03-22 06:03:00,0.6918,0.69182,0.69177,0.69177,99000001.0
2006-03-22 06:04:00,0.69177,0.69177,0.69175,0.69175,33500001.0
2006-03-22 06:05:00,0.69178,0.6918,0.69178,0.6918,39199999.0
2006-03-22 06:06:00,0.69175,0.69183,0.69175,0.69181,133900001.0
2006-03-22 06:07:00,0.69185,0.69185,0.6918,0.69185,147700000.0
2006-03-22 06:08:00,0.69178,0.69185,0.69178,0.6918,208600004.0
2006-03-22 06:09:00,0.69177,0.69178,0.69173,0.69178,134799997.0
2006-03-22 06:10:00,0.69176,0.69179,0.69172,0.69177,132700000.0
2006-03-22 06:11:00,0.6918,0.6918,0.69177,0.69177,3100000.0
2006-03-22 06:12:00,0.6918,0.69182,0.69177,0.69177,62100002.0
2006-03-22 06:13:00,0.69177,0.69177,0.69177,0.69177,19900000.0
2006-03-22 06:14:00,0.69175,0.6918,0.69175,0.6918,92800000.0
2006-03-22 06:15:00,0.69177,0.6918,0.69175,0.69175,75900000.0
2006-03-22 06:16:00,0.69178,0.69178,0.69168,0.69178,150199997.0
2006-03-22 06:17:00,0.69178,0.69178,0.69171,0.69173,110800003.0
2006-03-22 06:18:00,0.69173,0.69181,0.69171,0.69181,51100002.0
2006-03-22 06:19:00,0.69183,0.69183,0.6918,0.69182,67100001.0
2006-03-22 06:20:00,0.69177,0.69183,0.69177,0.69178,94100000.0
2006-03-22 06:21:00,0.6918,0.6918,0.6918,0.6918,55799999.0
2006-03-22 06:22:00,0.6918,0.6918,0.6918,0.6918,12800000.0
2006-03-22 06:23:00,0.6918,0.69182,0.69175,0.69177,62099999.0
2006-03-22 06:24:00,0.69176,0.6918,0.69173,0.69173,185800005.0
2006-03-22 06:25:00,0.69173,0.69178,0.69173,0.69175,28700000.0
2006-03-22 06:26:00,0.69175,0.69177,0.69172,0.69172,205800002.0
2006-03-22 06:27:00,0.69171,0.69173,0.69165,0.69165,182300001.0
2006-03-22 06:28:00,0.69169,0.69177,0.69161,0.69171,84400001.0
2006-03-22 06:29:00,0.6917,0.6917,0.69168,0.6917,133899999.0
2006-03-22 06:30:00,0.6917,0.69172,0.69167,0.69172,118900002.0
2006-03-22 06:31:00,0.69166,0.69167,0.69163,0.69167,139599999.0
2006-03-22 06:32:00,0.69167,0.69172,0.69162,0.69165,236900000.0
2006-03-22 06:33:00,0.69166,0.69174,0.69166,0.69169,120800002.0
2006-03-22 06:34:00,0.69168,0.69178,0.69165,0.6917,125199998.0
2006-03-22 06:35:00,0.69172,0.69176,0.69172,0.69175,72000000.0
2006-03-22 06:36:00,0.69177,0.6918,0.69171,0.69171,138700001.0
2006-03-22 06:37:00,0.69172,0.69177,0.69166,0.69177,154199997.0
2006-03-22 06:38:00,0.69171,0.69172,0.69171,0.69172,5600000.0
2006-03-22 06:39:00,0.69172,0.69172,0.69169,0.69169,79000001.0
2006-03-22 06:40:00,0.69176,0.6918,0.69175,0.6918,61500001.0
2006-03-22 06:41:00,0.69178,0.69178,0.69178,0.69178,42300000.0
2006-03-22 06:42:00,0.69175,0.69183,0.69175,0.69183,24900000.0
2006-03-22 06:43:00,0.69181,0.69182,0.69181,0.69182,15200000.0
2006-03-22 06:44:00,0.69181,0.69185,0.6918,0.6918,175599998.0
2006-03-22 06:45:00,0.6919,0.69192,0.69181,0.69181,223300000.0
2006-03-22 06:46:00,0.69181,0.69192,0.6918,0.6918,205500002.0
2006-03-22 06:47:00,0.69182,0.69187,0.69181,0.69182,124499998.0
2006-03-22 06:48:00,0.69175,0.69175,0.69171,0.69171,35800000.0
2006-03-22 06:49:00,0.69165,0.69169,0.69163,0.69169,98100000.0
2006-03-22 06:50:00,0.69169,0.69173,0.69169,0.69173,7000000.0
2006-03-22 06:51:00,0.6917,0.6917,0.69165,0.69165,43099998.0
2006-03-22 06:52:00,0.69171,0.6918,0.69171,0.6918,48700002.0
2006-03-22 06:53:00,0.69183,0.69191,0.69183,0.69185,81700001.0
2006-03-22 06:54:00,0.69181,0.69181,0.69178,0.69178,51200000.0
2006-03-22 06:55:00,0.69175,0.69178,0.69168,0.69178,173999999.0
2006-03-22 06:56:00,0.69177,0.69187,0.69177,0.69177,280000000.0
2006-03-22 06:57:00,0.69175,0.69178,0.69174,0.69178,33300000.0
2006-03-22 06:58:00,0.6918,0.69183,0.69175,0.69181,144000001.0
2006-03-22 06:59:00,0.69177,0.69183,0.69177,0.69178,99800002.0
2006-03-22 07:00:00,0.69176,0.69183,0.69176,0.69183,115899997.0
2006-03-22 07:01:00,0.69182,0.69182,0.69177,0.69177,106300004.0
2006-03-22 07:02:00,0.69177,0.69183,0.69177,0.69181,144800000.0
2006-03-22 07:03:00,0.69185,0.69187,0.69185,0.69187,33500000.0
2006-03-22 07:04:00,0.69182,0.69188,0.69182,0.69188,15900000.0
2006-03-22 07:05:00,0.6918,0.6918,0.6918,0.6918,28900000.0
2006-03-22 07:06:00,0.6918,0.6918,0.69178,0.69178,36700001.0
2006-03-22 07:07:00,0.69179,0.69181,0.69179,0.69181,82300002.0
2006-03-22 07:08:00,0.69184,0.69191,0.69184,0.69184,73500002.0
2006-03-22 07:09:00,0.69183,0.69183,0.69172,0.69178,208200001.0
2006-03-22 07:10:00,0.69177,0.6918,0.69177,0.69177,16400000.0
2006-03-22 07:11:00,0.69178,0.6918,0.69177,0.6918,129100001.0
2006-03-22 07:12:00,0.69175,0.69175,0.69175,0.69175,11200000.0
2006-03-22 07:13:00,0.69178,0.69182,0.69178,0.6918,74199999.0
2006-03-22 07:14:00,0.6918,0.69182,0.69173,0.69177,93200003.0
2006-03-22 07:15:00,0.6918,0.6918,0.69178,0.6918,118800003.0
2006-03-22 07:16:00,0.6918,0.6918,0.69178,0.6918,140100002.0
2006-03-22 07:17:00,0.69177,0.6918,0.69177,0.6918,180700000.0
2006-03-22 07:18:00,0.6918,0.6918,0.69175,0.69177,119099999.0
2006-03-22 07:19:00,0.69177,0.69182,0.69177,0.69178,147499997.0
2006-03-22 07:20:00,0.69178,0.69183,0.69175,0.69175,139500000.0
2006-03-22 07:21:00,0.69181,0.69183,0.69179,0.69179,88900001.0
2006-03-22 07:22:00,0.6918,0.69182,0.6918,0.69182,48500000.0
2006-03-22 07:23:00,0.69178,0.69178,0.69177,0.69177,97500000.0
2006-03-22 07:24:00,0.69177,0.6918,0.69177,0.6918,82799999.0
2006-03-22 07:25:00,0.69178,0.6918,0.69178,0.6918,25200000.0
2006-03-22 07:26:00,0.6918,0.6918,0.69178,0.69178,107000001.0
2006-03-22 07:27:00,0.6918,0.6918,0.6918,0.6918,800000.0
2006-03-22 07:28:00,0.69173,0.69174,0.69171,0.69171,150800000.0
2006-03-22 07:29:00,0.69177,0.69178,0.69174,0.69178,138599995.0
2006-03-22 07:30:00,0.69174,0.69179,0.69171,0.69176,106500002.0
2006-03-22 07:31:00,0.6918,0.6918,0.6917,0.6917,117900002.0
2006-03-22 07:32:00,0.69173,0.69175,0.6917,0.69175,71199998.0
2006-03-22 07:33:00,0.69173,0.69175,0.69171,0.69175,133099998.0
2006-03-22 07:34:00,0.6917,0.69175,0.69168,0.69171,158200002.0
2006-03-22 07:35:00,0.69172,0.69175,0.6917,0.69172,127000000.0
2006-03-22 07:36:00,0.69176,0.69176,0.6917,0.69173,133499999.0
2006-03-22 07:37:00,0.69173,0.69177,0.6917,0.69175,207999998.0
2006-03-22 07:38:00,0.69175,0.69175,0.69172,0.69175,146799999.0
2006-03-22 07:39:00,0.69174,0.69181,0.69174,0.69178,63100000.0
2006-03-22 07:40:00,0.6918,0.6918,0.69178,0.6918,55300000.0
2006-03-22 07:41:00,0.69181,0.69183,0.69179,0.6918,141499998.0
2006-03-22 07:42:00,0.69179,0.69183,0.69179,0.69183,59800000.0
2006-03-22 07:43:00,0.69177,0.69177,0.69171,0.69173,97600001.0
2006-03-22 07:44:00,0.6917,0.69172,0.6917,0.69172,16800000.0
2006-03-22 07:45:00,0.69169,0.69172,0.69169,0.69169,127800004.0
2006-03-22 07:46:00,0.69169,0.69173,0.69165,0.69165,93600001.0
2006-03-22 07:47:00,0.69171,0.69173,0.69166,0.69166,136000003.0
2006-03-22 07:48:00,0.69168,0.69175,0.69168,0.69173,109799999.0
2006-03-22 07:49:00,0.69172,0.69175,0.6917,0.69175,211000000.0
2006-03-22 07:50:00,0.69174,0.69174,0.69168,0.69171,109499999.0
2006-03-22 07:51:00,0.69171,0.69176,0.6917,0.69172,158599998.0
2006-03-22 07:52:00,0.69173,0.69173,0.69169,0.69169,22300000.0
2006-03-22 07:53:00,0.69172,0.69174,0.69171,0.69173,139999999.0
2006-03-22 07:54:00,0.69168,0.69169,0.69163,0.69169,171500002.0
2006-03-22 07:55:00,0.6917,0.6917,0.6917,0.6917,800000.0
2006-03-22 07:56:00,0.69164,0.6917,0.69163,0.6917,121099998.0
2006-03-22 07:57:00,0.69163,0.69164,0.69163,0.69164,25500001.0
2006-03-22 07:58:00,0.69163,0.69173,0.69163,0.69166,121500002.0
2006-03-22 07:59:00,0.6917,0.6917,0.6916,0.69162,115600002.0
2006-03-22 08:00:00,0.69162,0.69169,0.6916,0.69163,173299999.0
2006-03-22 08:01:00,0.69163,0.69163,0.69156,0.69161,152600003.0
2006-03-22 08:02:00,0.69164,0.69164,0.69158,0.69161,218000002.0
2006-03-22 08:03:00,0.69166,0.69166,0.69164,0.69164,20000001.0
2006-03-22 08:04:00,0.69158,0.69164,0.69158,0.69164,120500001.0
2006-03-22 08:05:00,0.69162,0.69163,0.6916,0.69161,181799998.0
2006-03-22 08:06:00,0.69163,0.69165,0.69163,0.69165,25599999.0
2006-03-22 08:07:00,0.69163,0.69165,0.69163,0.69165,60699999.0
2006-03-22 08:08:00,0.69165,0.69165,0.69165,0.69165,16700000.0
2006-03-22 08:09:00,0.6916,0.69164,0.69157,0.69161,83199998.0
2006-03-22 08:10:00,0.69163,0.69165,0.69159,0.69165,184699999.0
2006-03-22 08:11:00,0.69162,0.69165,0.69162,0.69163,122599997.0
2006-03-22 08:12:00,0.69167,0.69167,0.6916,0.69165,224599997.0
2006-03-22 08:13:00,0.69162,0.69162,0.69162,0.69162,8000000.0
2006-03-22 08:14:00,0.69165,0.69165,0.69165,0.69165,63000001.0
2006-03-22 08:15:00,0.69167,0.69167,0.6916,0.6916,46700000.0
2006-03-22 08:16:00,0.69162,0.69163,0.69162,0.69163,9600000.0
2006-03-22 08:17:00,0.69165,0.69167,0.69165,0.69167,34200001.0
2006-03-22 08:18:00,0.69163,0.6917,0.69163,0.69166,229999998.0
2006-03-22 08:19:00,0.69163,0.69165,0.69163,0.69165,59400002.0
2006-03-22 08:20:00,0.69161,0.69165,0.6916,0.69165,137299996.0
2006-03-22 08:21:00,0.6916,0.69169,0.69157,0.69157,112200000.0
2006-03-22 08:22:00,0.69161,0.69167,0.69161,0.69161,96099999.0
2006-03-22 08:23:00,0.69164,0.69168,0.69164,0.69168,71700001.0
2006-03-22 08:24:00,0.69163,0.69169,0.69163,0.69169,175599998.0
2006-03-22 08:25:00,0.69169,0.69171,0.69163,0.69167,132600000.0
2006-03-22 08:26:00,0.69163,0.69163,0.69163,0.69163,72900002.0
2006-03-22 08:27:00,0.69167,0.69172,0.69165,0.69167,120000001.0
2006-03-22 08:28:00,0.69172,0.69176,0.69172,0.69176,65900002.0
2006-03-22 08:29:00,0.69178,0.69178,0.69171,0.69171,21600000.0
2006-03-22 08:30:00,0.69171,0.69178,0.69171,0.69178,107499998.0
2006-03-22 08:31:00,0.69179,0.6919,0.69179,0.69186,173899998.0
2006-03-22 08:32:00,0.69187,0.69192,0.69185,0.6919,177400004.0
2006-03-22 08:33:00,0.69186,0.69186,0.69174,0.69174,97900001.0
2006-03-22 08:34:00,0.69174,0.69182,0.69174,0.69181,123700004.0
2006-03-22 08:35:00,0.69182,0.69189,0.69182,0.69187,156300000.0
2006-03-22 08:36:00,0.69181,0.69181,0.69178,0.69178,80699999.0
2006-03-22 08:37:00,0.69176,0.69183,0.69172,0.69183,49500000.0
2006-03-22 08:38:00,0.69185,0.69185,0.69182,0.69183,125800000.0
2006-03-22 08:39:00,0.6918,0.69188,0.6918,0.69185,66500001.0
2006-03-22 08:40:00,0.69179,0.69179,0.69173,0.69173,180299995.0
2006-03-22 08:41:00,0.69169,0.6917,0.69158,0.6916,97100000.0
2006-03-22 08:42:00,0.6916,0.69165,0.69157,0.69158,111000000.0
2006-03-22 08:43:00,0.69156,0.6917,0.69156,0.69168,74900000.0
2006-03-22 08:44:00,0.69171,0.69174,0.69164,0.69166,60300000.0
2006-03-22 08:45:00,0.69165,0.6917,0.69163,0.69163,40700000.0
2006-03-22 08:46:00,0.6916,0.6916,0.69155,0.6916,87400002.0
2006-03-22 08:47:00,0.69159,0.69165,0.69159,0.69163,224800001.0
2006-03-22 08:48:00,0.69163,0.69165,0.69163,0.69165,90199999.0
2006-03-22 08:49:00,0.69167,0.69176,0.69167,0.69175,95900000.0
2006-03-22 08:50:00,0.69175,0.69175,0.69175,0.69175,5700000.0
2006-03-22 08:51:00,0.69176,0.69179,0.69174,0.69174,136799997.0
2006-03-22 08:52:00,0.69175,0.69188,0.69175,0.69188,134099997.0
2006-03-22 08:53:00,0.69185,0.69187,0.69185,0.69185,187299998.0
2006-03-22 08:54:00,0.69185,0.69189,0.69185,0.69189,29500001.0
2006-03-22 08:55:00,0.69196,0.69199,0.69184,0.69184,108499997.0
2006-03-22 08:56:00,0.69186,0.69192,0.69184,0.6919,181200002.0
2006-03-22 08:57:00,0.69188,0.69188,0.69184,0.69184,43099998.0
2006-03-22 08:58:00,0.69183,0.69187,0.69181,0.69187,115699999.0
2006-03-22 08:59:00,0.69187,0.69195,0.69185,0.69185,125200001.0
2006-03-22 09:00:00,0.69183,0.69185,0.69182,0.69185,137900003.0
2006-03-22 09:01:00,0.69185,0.69185,0.69177,0.69183,156599998.0
2006-03-22 09:02:00,0.69185,0.69185,0.69182,0.69183,133199998.0
2006-03-22 09:03:00,0.69188,0.69192,0.69185,0.69185,121999999.0
2006-03-22 09:04:00,0.6919,0.69192,0.69188,0.69188,109400002.0
2006-03-22 09:05:00,0.69192,0.69192,0.69188,0.69191,127799999.0
2006-03-22 09:06:00,0.69193,0.69197,0.69188,0.69188,113299998.0
2006-03-22 09:07:00,0.69187,0.69192,0.69185,0.69185,98900000.0
2006-03-22 09:08:00,0.69184,0.69189,0.6918,0.6918,130299996.0
2006-03-22 09:09:00,0.69183,0.69183,0.69175,0.69181,100700002.0
2006-03-22 09:10:00,0.69184,0.69188,0.69183,0.69186,74999998.0
2006-03-22 09:11:00,0.69184,0.69189,0.69181,0.69189,220899997.0
2006-03-22 09:12:00,0.69187,0.69187,0.69183,0.69183,17900000.0
2006-03-22 09:13:00,0.69188,0.69191,0.69188,0.69191,91599998.0
2006-03-22 09:14:00,0.69195,0.69195,0.69188,0.69193,132700000.0
2006-03-22 09:15:00,0.69195,0.692,0.6919,0.692,199500002.0
2006-03-22 09:16:00,0.69203,0.69207,0.692,0.69203,135400002.0
2006-03-22 09:17:00,0.69197,0.69216,0.69195,0.69214,81000001.0
2006-03-22 09:18:00,0.69221,0.69225,0.69217,0.69224,93499999.0
2006-03-22 09:19:00,0.6922,0.69223,0.69219,0.69219,81099999.0
2006-03-22 09:20:00,0.69221,0.69221,0.69216,0.6922,69100000.0
2006-03-22 09:21:00,0.6922,0.69226,0.69215,0.69219,220099996.0
2006-03-22 09:22:00,0.6921,0.6921,0.69195,0.69205,103999998.0
2006-03-22 09:23:00,0.69204,0.69207,0.69193,0.69193,93799999.0
2006-03-22 09:24:00,0.69188,0.69196,0.69186,0.69194,189600002.0
2006-03-22 09:25:00,0.69193,0.69193,0.69183,0.69185,186699997.0
2006-03-22 09:26:00,0.69187,0.6919,0.69179,0.69179,150600001.0
2006-03-22 09:27:00,0.69179,0.6918,0.69173,0.69177,165100003.0
2006-03-22 09:28:00,0.69178,0.69187,0.69178,0.69179,155999999.0
2006-03-22 09:29:00,0.69173,0.69183,0.69173,0.69179,91199999.0
2006-03-22 09:30:00,0.69176,0.69176,0.69167,0.69172,182600000.0
2006-03-22 09:31:00,0.69165,0.69165,0.69157,0.6916,37399999.0
2006-03-22 09:32:00,0.69156,0.6917,0.69156,0.69167,169999999.0
2006-03-22 09:33:00,0.69164,0.69172,0.69161,0.69168,165300000.0
2006-03-22 09:34:00,0.6917,0.69175,0.69166,0.69168,224600001.0
2006-03-22 09:35:00,0.69167,0.69173,0.69161,0.69173,173400001.0
2006-03-22 09:36:00,0.69167,0.69167,0.69154,0.69154,86000000.0
2006-03-22 09:37:00,0.6916,0.69168,0.6916,0.69166,194199997.0
2006-03-22 09:38:00,0.69162,0.69162,0.69147,0.69155,163099999.0
2006-03-22 09:39:00,0.6915,0.6915,0.69144,0.69144,79700002.0
2006-03-22 09:40:00,0.6914,0.6915,0.6914,0.69145,104399998.0
2006-03-22 09:41:00,0.69138,0.69138,0.69114,0.69118,119699998.0
2006-03-22 09:42:00,0.69118,0.69118,0.6908,0.69082,267599999.0
2006-03-22 09:43:00,0.69078,0.69086,0.69074,0.69084,173599998.0
2006-03-22 09:44:00,0.69082,0.69082,0.69069,0.69075,98200001.0
2006-03-22 09:45:00,0.69076,0.69076,0.69072,0.69072,193200002.0
2006-03-22 09:46:00,0.69062,0.69068,0.69054,0.69054,189300000.0
2006-03-22 09:47:00,0.69056,0.69056,0.69047,0.69052,207499998.0
2006-03-22 09:48:00,0.69052,0.69065,0.69052,0.69057,153199999.0
2006-03-22 09:49:00,0.69058,0.69061,0.69052,0.69053,237200002.0
2006-03-22 09:50:00,0.69056,0.69057,0.69051,0.69051,66300000.0
2006-03-22 09:51:00,0.69046,0.69046,0.69038,0.69039,169900000.0
2006-03-22 09:52:00,0.69041,0.69041,0.69019,0.6902,191099996.0
2006-03-22 09:53:00,0.69018,0.69028,0.69016,0.69028,227599995.0
2006-03-22 09:54:00,0.69027,0.69045,0.69027,0.69045,130999998.0
2006-03-22 09:55:00,0.69048,0.69058,0.69048,0.69055,193399996.0
2006-03-22 09:56:00,0.69052,0.69052,0.6904,0.69043,195500004.0
2006-03-22 09:57:00,0.69039,0.69042,0.69033,0.69033,127099999.0
2006-03-22 09:58:00,0.69031,0.69037,0.69025,0.69037,92000004.0
2006-03-22 09:59:00,0.69038,0.69047,0.69037,0.69047,111100001.0
2006-03-22 10:00:00,0.6905,0.69062,0.6905,0.69062,119800002.0
2006-03-22 10:01:00,0.69052,0.69053,0.69052,0.69053,31900000.0
2006-03-22 10:02:00,0.69048,0.69061,0.69048,0.69061,171399999.0
2006-03-22 10:03:00,0.69067,0.69075,0.69066,0.69075,216399994.0
2006-03-22 10:04:00,0.69074,0.69074,0.69063,0.69063,54199998.0
2006-03-22 10:05:00,0.69062,0.69074,0.69062,0.69071,151799999.0
2006-03-22 10:06:00,0.6907,0.69089,0.6907,0.69089,150400003.0
2006-03-22 10:07:00,0.69089,0.69091,0.69081,0.69088,167100003.0
2006-03-22 10:08:00,0.69088,0.6909,0.69083,0.6909,199300001.0
2006-03-22 10:09:00,0.69087,0.69094,0.69086,0.69086,142199998.0
2006-03-22 10:10:00,0.6909,0.691,0.6909,0.691,88400000.0
2006-03-22 10:11:00,0.691,0.691,0.69081,0.69081,57700001.0
2006-03-22 10:12:00,0.69078,0.69078,0.69067,0.69068,170599999.0
2006-03-22 10:13:00,0.69071,0.69071,0.69066,0.69066,183900001.0
2006-03-22 10:14:00,0.69065,0.69065,0.6906,0.6906,19300000.0
2006-03-22 10:15:00,0.69066,0.69069,0.69064,0.69064,220099995.0
2006-03-22 10:16:00,0.6907,0.6907,0.69062,0.69062,229600004.0
2006-03-22 10:17:00,0.69064,0.69072,0.69062,0.69068,246799997.0
2006-03-22 10:18:00,0.69072,0.69075,0.69071,0.69072,178299995.0
2006-03-22 10:19:00,0.69075,0.6908,0.69071,0.6908,170000004.0
2006-03-22 10:20:00,0.69081,0.69083,0.69078,0.6908,90500000.0
2006-03-22 10:21:00,0.69074,0.6908,0.69073,0.69073,138100002.0
2006-03-22 10:22:00,0.69073,0.69075,0.69069,0.6907,99800000.0
2006-03-22 10:23:00,0.69067,0.6907,0.69063,0.69068,126099997.0
2006-03-22 10:24:00,0.69067,0.6907,0.69067,0.6907,205500001.0
2006-03-22 10:25:00,0.69067,0.69071,0.69066,0.6907,193700002.0
2006-03-22 10:26:00,0.6907,0.69081,0.6907,0.69074,125600001.0
2006-03-22 10:27:00,0.69071,0.69076,0.69065,0.69075,88700002.0
2006-03-22 10:28:00,0.69072,0.69079,0.6907,0.69072,201400003.0
2006-03-22 10:29:00,0.69068,0.69072,0.69064,0.69067,282100000.0
2006-03-22 10:30:00,0.69066,0.69073,0.69065,0.69073,161100001.0
2006-03-22 10:31:00,0.69065,0.69065,0.69053,0.69061,131699999.0
2006-03-22 10:32:00,0.69064,0.69068,0.69057,0.69065,141300002.0
2006-03-22 10:33:00,0.69066,0.69067,0.69059,0.69065,148600003.0
2006-03-22 10:34:00,0.69065,0.69065,0.6906,0.69063,133500004.0
2006-03-22 10:35:00,0.69064,0.69067,0.69056,0.69067,110599998.0
2006-03-22 10:36:00,0.69063,0.69063,0.69052,0.6906,117099998.0
2006-03-22 10:37:00,0.69062,0.69068,0.6906,0.69068,103100000.0
2006-03-22 10:38:00,0.69066,0.69068,0.6906,0.69068,38300000.0
2006-03-22 10:39:00,0.69066,0.69066,0.69059,0.69062,90200002.0
2006-03-22 10:40:00,0.69061,0.69061,0.69049,0.6905,60600001.0
2006-03-22 10:41:00,0.69056,0.69056,0.69039,0.69045,119900001.0
2006-03-22 10:42:00,0.69044,0.69056,0.69041,0.6905,110400000.0
2006-03-22 10:43:00,0.69056,0.69062,0.69055,0.69056,170699997.0
2006-03-22 10:44:00,0.69053,0.69057,0.69051,0.69055,160300002.0
2006-03-22 10:45:00,0.69057,0.69063,0.69057,0.69063,100499999.0
2006-03-22 10:46:00,0.69057,0.69072,0.69057,0.69072,288600003.0
2006-03-22 10:47:00,0.69072,0.69072,0.69063,0.69065,132800002.0
2006-03-22 10:48:00,0.6906,0.6906,0.69059,0.69059,49400002.0
2006-03-22 10:49:00,0.6906,0.69066,0.6906,0.69065,82299999.0
2006-03-22 10:50:00,0.69061,0.69068,0.6906,0.6906,141800000.0
2006-03-22 10:51:00,0.69065,0.69069,0.69059,0.69066,115600003.0
2006-03-22 10:52:00,0.69061,0.69065,0.6906,0.69065,146699997.0
2006-03-22 10:53:00,0.69065,0.69075,0.69065,0.69069,68700002.0
2006-03-22 10:54:00,0.69072,0.69075,0.6907,0.6907,85100000.0
2006-03-22 10:55:00,0.69068,0.69078,0.69063,0.69078,124500000.0
2006-03-22 10:56:00,0.69071,0.69073,0.69061,0.69073,158100002.0
2006-03-22 10:57:00,0.69066,0.69068,0.69055,0.69065,214900001.0
2006-03-22 10:58:00,0.69067,0.69067,0.6906,0.69062,147199996.0
2006-03-22 10:59:00,0.69063,0.69068,0.69061,0.69068,84000000.0
2006-03-22 11:00:00,0.69068,0.69068,0.69059,0.69063,99100001.0
2006-03-22 11:01:00,0.69063,0.69067,0.6906,0.69067,192499995.0
2006-03-22 11:02:00,0.69066,0.69068,0.69057,0.69057,130699996.0
2006-03-22 11:03:00,0.69055,0.69063,0.69055,0.69057,173400001.0
2006-03-22 11:04:00,0.69057,0.69057,0.69051,0.69055,213799999.0
2006-03-22 11:05:00,0.69048,0.69053,0.69048,0.69049,250599996.0
2006-03-22 11:06:00,0.69052,0.69058,0.69052,0.69058,116300000.0
2006-03-22 11:07:00,0.69054,0.69057,0.69052,0.69052,123600000.0
2006-03-22 11:08:00,0.69059,0.6906,0.69053,0.6906,114099998.0
2006-03-22 11:09:00,0.6906,0.69063,0.69058,0.69058,130099998.0
2006-03-22 11:10:00,0.69064,0.69067,0.69057,0.69057,141300000.0
2006-03-22 11:11:00,0.69057,0.6906,0.69054,0.69056,136499999.0
2006-03-22 11:12:00,0.69062,0.69068,0.69062,0.69065,146600002.0
2006-03-22 11:13:00,0.69066,0.69072,0.69066,0.6907,111300000.0
2006-03-22 11:14:00,0.69074,0.69076,0.69066,0.69069,189300001.0
2006-03-22 11:15:00,0.69072,0.69072,0.69065,0.69067,183699998.0
2006-03-22 11:16:00,0.69065,0.69065,0.6906,0.69065,214099998.0
2006-03-22 11:17:00,0.69064,0.69064,0.69052,0.69058,105499998.0
2006-03-22 11:18:00,0.69056,0.69065,0.69055,0.69064,103900000.0
2006-03-22 11:19:00,0.69063,0.69065,0.69054,0.69065,112299999.0
2006-03-22 11:20:00,0.69061,0.69061,0.69051,0.69051,120499998.0
2006-03-22 11:21:00,0.6906,0.69061,0.6906,0.6906,143499998.0
2006-03-22 11:22:00,0.69062,0.69071,0.69062,0.69063,145099998.0
2006-03-22 11:23:00,0.69063,0.69069,0.69063,0.69064,129600003.0
2006-03-22 11:24:00,0.69073,0.69079,0.69069,0.69072,71000001.0
2006-03-22 11:25:00,0.69068,0.69076,0.69068,0.69076,51100001.0
2006-03-22 11:26:00,0.69076,0.69081,0.69076,0.6908,161099999.0
2006-03-22 11:27:00,0.69076,0.69078,0.69075,0.69078,119599999.0
2006-03-22 11:28:00,0.69075,0.6908,0.69073,0.69077,181800002.0
2006-03-22 11:29:00,0.69076,0.69082,0.6907,0.6907,224699997.0
2006-03-22 11:30:00,0.69082,0.69082,0.69071,0.69073,245000000.0
2006-03-22 11:31:00,0.69069,0.69072,0.69065,0.69065,160999996.0
2006-03-22 11:32:00,0.69074,0.69082,0.69074,0.69079,152699998.0
2006-03-22 11:33:00,0.69077,0.69084,0.69073,0.6908,86800001.0
2006-03-22 11:34:00,0.69085,0.69089,0.69078,0.69078,158300003.0
2006-03-22 11:35:00,0.69081,0.69082,0.69078,0.69079,126100002.0
2006-03-22 11:36:00,0.69078,0.69083,0.69075,0.69075,193999999.0
2006-03-22 11:37:00,0.69074,0.69074,0.69067,0.69067,152399998.0
2006-03-22 11:38:00,0.69057,0.69057,0.69056,0.69056,15700000.0
2006-03-22 11:39:00,0.69054,0.69058,0.69052,0.69056,180500003.0
2006-03-22 11:40:00,0.69059,0.69065,0.69059,0.69065,69599999.0
2006-03-22 11:41:00,0.69064,0.69068,0.6906,0.69068,90799997.0
2006-03-22 11:42:00,0.69065,0.6907,0.69065,0.6907,95799999.0
2006-03-22 11:43:00,0.69071,0.69076,0.69068,0.69076,68900002.0
2006-03-22 11:44:00,0.6907,0.69073,0.6907,0.6907,143500002.0
2006-03-22 11:45:00,0.69073,0.69073,0.69066,0.69068,167800000.0
2006-03-22 11:46:00,0.69064,0.69072,0.69064,0.69065,99800000.0
2006-03-22 11:47:00,0.69066,0.69067,0.69062,0.69065,37900000.0
2006-03-22 11:48:00,0.6906,0.69063,0.69058,0.69061,135199995.0
2006-03-22 11:49:00,0.69057,0.69066,0.69052,0.69066,87700000.0
2006-03-22 11:50:00,0.6906,0.69068,0.6906,0.69068,168599998.0
2006-03-22 11:51:00,0.69068,0.69068,0.69055,0.69055,180999999.0
2006-03-22 11:52:00,0.6906,0.69067,0.6906,0.69067,3300000.0
2006-03-22 11:53:00,0.69067,0.69073,0.69066,0.6907,137199997.0
2006-03-22 11:54:00,0.69062,0.69066,0.69061,0.69061,103700000.0
2006-03-22 11:55:00,0.69065,0.6907,0.69058,0.6906,182200002.0
2006-03-22 11:56:00,0.6906,0.69073,0.6906,0.69073,144499999.0
2006-03-22 11:57:00,0.69079,0.69079,0.69069,0.69077,118100000.0
2006-03-22 11:58:00,0.69073,0.69074,0.69066,0.69074,112000001.0
2006-03-22 11:59:00,0.69082,0.69085,0.69076,0.69082,125999996.0
2006-03-22 12:00:00,0.69077,0.69083,0.69076,0.69083,235799995.0
2006-03-22 12:01:00,0.69088,0.69089,0.69077,0.69077,80500001.0
2006-03-22 12:02:00,0.69082,0.69082,0.69071,0.69082,181500001.0
2006-03-22 12:03:00,0.69078,0.69078,0.69066,0.69069,163000003.0
2006-03-22 12:04:00,0.69071,0.69071,0.69065,0.69071,142900002.0
2006-03-22 12:05:00,0.69067,0.6907,0.69061,0.69068,122699999.0
2006-03-22 12:06:00,0.69068,0.69075,0.69063,0.69075,115299999.0
2006-03-22 12:07:00,0.69077,0.69084,0.69077,0.69077,113900002.0
2006-03-22 12:08:00,0.6908,0.69091,0.69076,0.69091,159699998.0
2006-03-22 12:09:00,0.69091,0.69091,0.69077,0.69082,251000001.0
2006-03-22 12:10:00,0.69081,0.69083,0.69079,0.69083,62300000.0
2006-03-22 12:11:00,0.69083,0.69083,0.69078,0.6908,139500002.0
2006-03-22 12:12:00,0.6908,0.69091,0.6908,0.69087,195800003.0
2006-03-22 12:13:00,0.69088,0.69093,0.69088,0.69088,94100001.0
2006-03-22 12:14:00,0.69087,0.69087,0.69079,0.6908,66000000.0
2006-03-22 12:15:00,0.69077,0.69082,0.69073,0.69075,166800001.0
2006-03-22 12:16:00,0.69082,0.6909,0.69082,0.69084,179599996.0
2006-03-22 12:17:00,0.69083,0.69083,0.69072,0.6908,171599999.0
2006-03-22 12:18:00,0.69082,0.69082,0.69075,0.69077,196599997.0
2006-03-22 12:19:00,0.6908,0.6908,0.69076,0.69076,52900000.0
2006-03-22 12:20:00,0.6908,0.6908,0.69069,0.6908,193800004.0
2006-03-22 12:21:00,0.69074,0.69077,0.6907,0.69072,153100000.0
2006-03-22 12:22:00,0.69068,0.69075,0.69065,0.69065,297400003.0
2006-03-22 12:23:00,0.69068,0.69072,0.69063,0.69072,92699998.0
2006-03-22 12:24:00,0.69077,0.69083,0.69077,0.69083,131800003.0
2006-03-22 12:25:00,0.69081,0.69081,0.69069,0.69075,185400000.0
2006-03-22 12:26:00,0.69073,0.69084,0.69073,0.69084,108199999.0
2006-03-22 12:27:00,0.6909,0.69091,0.69087,0.69087,270300003.0
2006-03-22 12:28:00,0.69087,0.69095,0.69085,0.69092,176400000.0
2006-03-22 12:29:00,0.69094,0.69103,0.69091,0.69095,129500001.0
2006-03-22 12:30:00,0.69097,0.69107,0.69097,0.69107,142800000.0
2006-03-22 12:31:00,0.69109,0.6912,0.69109,0.69117,105899999.0
2006-03-22 12:32:00,0.6912,0.69122,0.69115,0.69115,139699999.0
2006-03-22 12:33:00,0.6912,0.69126,0.69112,0.6912,157800000.0
2006-03-22 12:34:00,0.69128,0.69132,0.69128,0.69132,108800000.0
2006-03-22 12:35:00,0.69126,0.69126,0.69115,0.69118,173200001.0
2006-03-22 12:36:00,0.69121,0.69121,0.69114,0.69115,212100002.0
2006-03-22 12:37:00,0.69124,0.69135,0.69124,0.69131,181699997.0
2006-03-22 12:38:00,0.69126,0.69129,0.69121,0.69122,142800000.0
2006-03-22 12:39:00,0.69128,0.69128,0.69119,0.69123,100600003.0
2006-03-22 12:40:00,0.69114,0.69114,0.69105,0.69108,67000001.0
2006-03-22 12:41:00,0.69111,0.6912,0.69104,0.69113,207499995.0
2006-03-22 12:42:00,0.69109,0.69118,0.69106,0.6911,155099999.0
2006-03-22 12:43:00,0.69109,0.69113,0.69106,0.6911,140599999.0
2006-03-22 12:44:00,0.69107,0.69112,0.69105,0.69108,121899999.0
2006-03-22 12:45:00,0.69108,0.69108,0.691,0.691,86899998.0
2006-03-22 12:46:00,0.69103,0.69107,0.69096,0.69097,135599998.0
2006-03-22 12:47:00,0.69096,0.69102,0.69095,0.69101,71000000.0
2006-03-22 12:48:00,0.69096,0.69102,0.6909,0.69097,147200002.0
2006-03-22 12:49:00,0.69095,0.69095,0.69076,0.69078,260099996.0
2006-03-22 12:50:00,0.69081,0.69081,0.69067,0.69067,231700003.0
2006-03-22 12:51:00,0.6907,0.69087,0.6907,0.69085,316400001.0
2006-03-22 12:52:00,0.69088,0.69095,0.69088,0.69095,54900000.0
2006-03-22 12:53:00,0.69099,0.69099,0.69091,0.69099,135100002.0
2006-03-22 12:54:00,0.69093,0.69115,0.69093,0.69115,97300000.0
2006-03-22 12:55:00,0.69117,0.69122,0.69116,0.69117,97600000.0
2006-03-22 12:56:00,0.69118,0.69124,0.69117,0.69117,60100000.0
2006-03-22 12:57:00,0.6912,0.69125,0.69115,0.6912,181300003.0
2006-03-22 12:58:00,0.69115,0.69122,0.69115,0.69116,136300001.0
2006-03-22 12:59:00,0.69119,0.69138,0.69119,0.69137,184899997.0
2006-03-22 13:00:00,0.69145,0.69153,0.69141,0.69141,169100002.0
2006-03-22 13:01:00,0.69138,0.69138,0.69126,0.69126,150199998.0
2006-03-22 13:02:00,0.69128,0.69133,0.69123,0.69131,114100000.0
2006-03-22 13:03:00,0.69129,0.69142,0.69129,0.69142,148300000.0
2006-03-22 13:04:00,0.69139,0.69139,0.69127,0.69138,176400002.0
2006-03-22 13:05:00,0.69136,0.69138,0.69132,0.69136,180800000.0
2006-03-22 13:06:00,0.69138,0.69139,0.69131,0.69138,154700003.0
2006-03-22 13:07:00,0.6914,0.69152,0.69139,0.69151,253699993.0
2006-03-22 13:08:00,0.69159,0.6916,0.69152,0.69155,161900000.0
2006-03-22 13:09:00,0.69151,0.69157,0.69151,0.69157,101399998.0
2006-03-22 13:10:00,0.6915,0.69151,0.69146,0.6915,86299998.0
2006-03-22 13:11:00,0.69149,0.69154,0.69146,0.69147,116600001.0
2006-03-22 13:12:00,0.69152,0.69154,0.69146,0.69148,101900000.0
2006-03-22 13:13:00,0.69151,0.69159,0.6915,0.69153,168400002.0
2006-03-22 13:14:00,0.69151,0.69161,0.69151,0.6916,101200001.0
2006-03-22 13:15:00,0.69154,0.6916,0.69149,0.69157,137999998.0
2006-03-22 13:16:00,0.69157,0.69162,0.69154,0.69161,104300003.0
2006-03-22 13:17:00,0.69168,0.69168,0.69154,0.69157,228200005.0
2006-03-22 13:18:00,0.69162,0.69164,0.69154,0.69162,181000001.0
2006-03-22 13:19:00,0.69163,0.69173,0.69154,0.69154,145199998.0
2006-03-22 13:20:00,0.69152,0.69159,0.69151,0.69158,56100000.0
2006-03-22 13:21:00,0.69158,0.69162,0.6915,0.6916,173499995.0
2006-03-22 13:22:00,0.69152,0.69152,0.69148,0.69148,36800000.0
2006-03-22 13:23:00,0.69145,0.69153,0.69145,0.69153,67200001.0
2006-03-22 13:24:00,0.69152,0.69154,0.69152,0.69154,116499999.0
2006-03-22 13:25:00,0.69148,0.69148,0.6914,0.69143,100500002.0
2006-03-22 13:26:00,0.69153,0.69164,0.69149,0.69164,117399998.0
2006-03-22 13:27:00,0.69159,0.69165,0.69157,0.69161,210699997.0
2006-03-22 13:28:00,0.69156,0.69162,0.69154,0.69154,85300000.0
2006-03-22 13:29:00,0.69157,0.69163,0.69155,0.69158,92199998.0
2006-03-22 13:30:00,0.69157,0.69161,0.69151,0.69157,245899993.0
2006-03-22 13:31:00,0.69155,0.69155,0.69146,0.69149,185699998.0
2006-03-22 13:32:00,0.69148,0.69148,0.6914,0.6914,84500000.0
2006-03-22 13:33:00,0.69139,0.69141,0.69134,0.69134,136599996.0
2006-03-22 13:34:00,0.69132,0.69132,0.6912,0.69122,80100000.0
2006-03-22 13:35:00,0.6912,0.6912,0.69109,0.6911,169300000.0
2006-03-22 13:36:00,0.6912,0.69124,0.69118,0.6912,129299998.0
2006-03-22 13:37:00,0.6912,0.69124,0.69117,0.69124,170800001.0
2006-03-22 13:38:00,0.69121,0.69121,0.69117,0.6912,136299995.0
2006-03-22 13:39:00,0.69125,0.69131,0.69123,0.69127,169299996.0
2006-03-22 13:40:00,0.69131,0.69131,0.69114,0.69125,153900002.0
2006-03-22 13:41:00,0.6912,0.69125,0.69116,0.69116,38800000.0
2006-03-22 13:42:00,0.69121,0.69126,0.69118,0.69122,162800001.0
2006-03-22 13:43:00,0.6912,0.69127,0.69117,0.69117,190800000.0
2006-03-22 13:44:00,0.69121,0.69126,0.69121,0.69123,118099999.0
2006-03-22 13:45:00,0.69122,0.69125,0.6912,0.69121,181200006.0
2006-03-22 13:46:00,0.69123,0.69125,0.69116,0.69117,80000000.0
2006-03-22 13:47:00,0.69122,0.69123,0.69116,0.6912,200800000.0
2006-03-22 13:48:00,0.69118,0.69118,0.69104,0.69112,128300001.0
2006-03-22 13:49:00,0.69116,0.69117,0.69109,0.69117,119699998.0
2006-03-22 13:50:00,0.69117,0.69132,0.69117,0.69125,201899993.0
2006-03-22 13:51:00,0.69121,0.69129,0.69117,0.69129,165599997.0
2006-03-22 13:52:00,0.69127,0.69127,0.69122,0.69122,111000002.0
2006-03-22 13:53:00,0.6913,0.69135,0.69126,0.6913,129499998.0
2006-03-22 13:54:00,0.69131,0.69131,0.69125,0.69128,183500000.0
2006-03-22 13:55:00,0.69129,0.69131,0.69125,0.69125,108399998.0
2006-03-22 13:56:00,0.6912,0.69129,0.6912,0.69129,182200002.0
2006-03-22 13:57:00,0.69126,0.6913,0.69121,0.69121,124899997.0
2006-03-22 13:58:00,0.69122,0.69132,0.69121,0.69128,192200001.0
2006-03-22 13:59:00,0.69133,0.69135,0.69127,0.69135,296700003.0
2006-03-22 14:00:00,0.69137,0.69146,0.69134,0.69146,206700000.0
2006-03-22 14:01:00,0.69147,0.69147,0.69142,0.69147,148199999.0
2006-03-22 14:02:00,0.69148,0.69155,0.69141,0.69155,150499997.0
2006-03-22 14:03:00,0.69157,0.69157,0.69148,0.69148,19900000.0
2006-03-22 14:04:00,0.6915,0.69155,0.6915,0.69155,123699999.0
2006-03-22 14:05:00,0.69148,0.69153,0.69148,0.69152,87800000.0
2006-03-22 14:06:00,0.69158,0.69159,0.69147,0.69153,144399997.0
2006-03-22 14:07:00,0.6915,0.69152,0.69141,0.69145,223700000.0
2006-03-22 14:08:00,0.69145,0.69147,0.69145,0.69147,114700000.0
2006-03-22 14:09:00,0.69147,0.69148,0.69147,0.69148,25900001.0
2006-03-22 14:10:00,0.69156,0.69156,0.69147,0.69155,219800002.0
2006-03-22 14:11:00,0.69152,0.69158,0.69152,0.69154,118300002.0
2006-03-22 14:12:00,0.69148,0.69151,0.69142,0.6915,161199999.0
2006-03-22 14:13:00,0.69149,0.69153,0.69144,0.69153,90799999.0
2006-03-22 14:14:00,0.69153,0.69155,0.69148,0.69148,107800002.0
2006-03-22 14:15:00,0.69148,0.69148,0.69147,0.69147,124300000.0
2006-03-22 14:16:00,0.69147,0.69153,0.69147,0.69151,161799997.0
2006-03-22 14:17:00,0.69153,0.69153,0.69144,0.6915,200400002.0
2006-03-22 14:18:00,0.69151,0.69151,0.69136,0.69141,173900001.0
2006-03-22 14:19:00,0.69139,0.6914,0.69135,0.6914,108699998.0
2006-03-22 14:20:00,0.69134,0.69144,0.69134,0.6914,127299998.0
2006-03-22 14:21:00,0.69138,0.69138,0.69131,0.69135,56400001.0
2006-03-22 14:22:00,0.69132,0.69138,0.69132,0.69138,14300000.0
2006-03-22 14:23:00,0.69136,0.69137,0.69135,0.69136,73500001.0
2006-03-22 14:24:00,0.69139,0.69139,0.69137,0.69137,68699999.0
2006-03-22 14:25:00,0.69136,0.69139,0.69133,0.69133,120300000.0
2006-03-22 14:26:00,0.69132,0.69135,0.69128,0.69135,76600001.0
2006-03-22 14:27:00,0.69135,0.69135,0.69127,0.69131,146000001.0
2006-03-22 14:28:00,0.69137,0.69139,0.69132,0.69132,109499999.0
2006-03-22 14:29:00,0.69133,0.69137,0.69127,0.69127,205199999.0
2006-03-22 14:30:00,0.69122,0.69135,0.69122,0.69126,105200004.0
2006-03-22 14:31:00,0.69124,0.69129,0.69123,0.69123,116199998.0
2006-03-22 14:32:00,0.69128,0.69132,0.69128,0.69132,27900000.0
2006-03-22 14:33:00,0.69133,0.69137,0.69127,0.69127,51000000.0
2006-03-22 14:34:00,0.69133,0.69136,0.69122,0.69122,148400005.0
2006-03-22 14:35:00,0.69125,0.69132,0.69125,0.69128,66799998.0
2006-03-22 14:36:00,0.69131,0.69134,0.69128,0.69132,182099999.0
2006-03-22 14:37:00,0.69131,0.69131,0.6912,0.6912,80600000.0
2006-03-22 14:38:00,0.69127,0.69132,0.69125,0.69127,124299999.0
2006-03-22 14:39:00,0.69127,0.69131,0.69126,0.69131,163100001.0
2006-03-22 14:40:00,0.69133,0.69133,0.69127,0.69129,208399998.0
2006-03-22 14:41:00,0.69128,0.69135,0.69125,0.69135,112800000.0
2006-03-22 14:42:00,0.69136,0.69143,0.69135,0.69143,110499999.0
2006-03-22 14:43:00,0.69142,0.69143,0.69142,0.69143,34100001.0
2006-03-22 14:44:00,0.69147,0.69147,0.6914,0.69142,155800000.0
2006-03-22 14:45:00,0.69145,0.69147,0.69139,0.69139,141500001.0
2006-03-22 14:46:00,0.69144,0.69146,0.69142,0.69142,248499999.0
2006-03-22 14:47:00,0.69141,0.69143,0.69141,0.69143,96500000.0
2006-03-22 14:48:00,0.69148,0.69148,0.69144,0.69148,75699999.0
2006-03-22 14:49:00,0.69144,0.69153,0.6914,0.69153,187999999.0
2006-03-22 14:50:00,0.69148,0.69148,0.69145,0.69145,67900002.0
2006-03-22 14:51:00,0.69134,0.69138,0.69134,0.69135,161400000.0
2006-03-22 14:52:00,0.69133,0.69137,0.6913,0.69134,111400003.0
2006-03-22 14:53:00,0.69133,0.69133,0.69127,0.69127,185899993.0
2006-03-22 14:54:00,0.69126,0.69132,0.69126,0.6913,88499997.0
2006-03-22 14:55:00,0.69136,0.6914,0.69135,0.69139,241300000.0
2006-03-22 14:56:00,0.69137,0.69144,0.69135,0.69135,105300001.0
2006-03-22 14:57:00,0.69136,0.69141,0.69136,0.69139,209199996.0
2006-03-22 14:58:00,0.69144,0.69145,0.6914,0.6914,208900006.0
2006-03-22 14:59:00,0.69139,0.69145,0.69134,0.6914,144300002.0
2006-03-22 15:00:00,0.69136,0.69137,0.69134,0.69134,42800000.0
2006-03-22 15:01:00,0.69132,0.69134,0.69131,0.69133,54599999.0
2006-03-22 15:02:00,0.6913,0.6913,0.69127,0.69127,113299998.0
2006-03-22 15:03:00,0.69129,0.69137,0.69129,0.69133,166400003.0
2006-03-22 15:04:00,0.69135,0.6914,0.69135,0.6914,177799997.0
2006-03-22 15:05:00,0.69142,0.69143,0.69136,0.69138,126900000.0
2006-03-22 15:06:00,0.69137,0.69144,0.69135,0.69141,98700001.0
2006-03-22 15:07:00,0.69144,0.69144,0.69137,0.69137,127399998.0
2006-03-22 15:08:00,0.69135,0.6914,0.69133,0.69135,201099996.0
2006-03-22 15:09:00,0.69136,0.69136,0.69129,0.69129,129800001.0
2006-03-22 15:10:00,0.69136,0.69139,0.69129,0.6913,283599999.0
2006-03-22 15:11:00,0.69134,0.69141,0.6913,0.69141,100999998.0
2006-03-22 15:12:00,0.69141,0.69142,0.69127,0.69132,233600001.0
2006-03-22 15:13:00,0.69137,0.69138,0.69127,0.69127,248099995.0
2006-03-22 15:14:00,0.69125,0.69125,0.69119,0.69121,55800001.0
2006-03-22 15:15:00,0.69125,0.69132,0.69125,0.69125,110699999.0
2006-03-22 15:16:00,0.69119,0.69129,0.69119,0.69127,81200000.0
2006-03-22 15:17:00,0.69132,0.69137,0.69132,0.69135,192200001.0
2006-03-22 15:18:00,0.69133,0.69142,0.69133,0.69137,174599998.0
2006-03-22 15:19:00,0.69132,0.69148,0.69132,0.69148,104700000.0
2006-03-22 15:20:00,0.69149,0.6916,0.69149,0.69157,165600005.0
2006-03-22 15:21:00,0.69157,0.69165,0.69154,0.69163,137500003.0
2006-03-22 15:22:00,0.69164,0.69172,0.69156,0.6916,288799995.0
2006-03-22 15:23:00,0.69157,0.6917,0.69157,0.69163,74800000.0
2006-03-22 15:24:00,0.69162,0.69171,0.69162,0.69166,152100001.0
2006-03-22 15:25:00,0.69166,0.69166,0.69154,0.69155,204299998.0
2006-03-22 15:26:00,0.69158,0.69158,0.69144,0.69149,168399997.0
2006-03-22 15:27:00,0.6915,0.69153,0.69147,0.6915,130799998.0
2006-03-22 15:28:00,0.69154,0.69158,0.6915,0.69158,156600007.0
2006-03-22 15:29:00,0.69161,0.69161,0.69152,0.69156,65399999.0
2006-03-22 15:30:00,0.69155,0.69161,0.69152,0.69157,118200001.0
2006-03-22 15:31:00,0.69153,0.69162,0.69153,0.69158,212100001.0
2006-03-22 15:32:00,0.69156,0.69162,0.69156,0.69158,274200002.0
2006-03-22 15:33:00,0.69162,0.69167,0.69162,0.69162,93900000.0
2006-03-22 15:34:00,0.69166,0.69167,0.69152,0.69152,170399999.0
2006-03-22 15:35:00,0.6916,0.69165,0.69157,0.69165,152899997.0
2006-03-22 15:36:00,0.69158,0.69165,0.69157,0.69157,150500001.0
2006-03-22 15:37:00,0.69156,0.6916,0.69151,0.69151,70299998.0
2006-03-22 15:38:00,0.69154,0.6916,0.69152,0.69157,158400000.0
2006-03-22 15:39:00,0.69151,0.69153,0.69149,0.69149,90100002.0
2006-03-22 15:40:00,0.69154,0.69158,0.69153,0.69158,10400000.0
2006-03-22 15:41:00,0.69156,0.6916,0.69153,0.69155,119600002.0
2006-03-22 15:42:00,0.69159,0.69159,0.69151,0.69154,76500001.0
2006-03-22 15:43:00,0.69149,0.69149,0.69146,0.69148,103000001.0
2006-03-22 15:44:00,0.69151,0.69157,0.69151,0.69157,5600000.0
2006-03-22 15:45:00,0.69157,0.69157,0.69155,0.69155,37500000.0
2006-03-22 15:46:00,0.69153,0.69153,0.69146,0.69147,178999997.0
2006-03-22 15:47:00,0.69145,0.69145,0.69137,0.69139,97599999.0
2006-03-22 15:48:00,0.69141,0.69154,0.69139,0.69153,101200003.0
2006-03-22 15:49:00,0.69149,0.69158,0.69149,0.69152,177599996.0
2006-03-22 15:50:00,0.69151,0.69155,0.6915,0.69155,188300002.0
2006-03-22 15:51:00,0.69154,0.69168,0.69154,0.69162,144899997.0
2006-03-22 15:52:00,0.69155,0.69168,0.69155,0.69162,125099999.0
2006-03-22 15:53:00,0.69164,0.69177,0.69164,0.69177,129800004.0
2006-03-22 15:54:00,0.69177,0.69177,0.69168,0.69168,174800000.0
2006-03-22 15:55:00,0.69169,0.69173,0.69168,0.69168,72800001.0
2006-03-22 15:56:00,0.69169,0.69176,0.69166,0.69176,167699995.0
2006-03-22 15:57:00,0.69183,0.69184,0.69177,0.69177,113100001.0
2006-03-22 15:58:00,0.69173,0.69181,0.69173,0.6918,136700000.0
2006-03-22 15:59:00,0.69176,0.69176,0.69168,0.69173,113099997.0
2006-03-22 16:00:00,0.69178,0.69181,0.69172,0.69178,93500000.0
2006-03-22 16:01:00,0.69177,0.69185,0.69177,0.69184,111699997.0
2006-03-22 16:02:00,0.69179,0.69182,0.69177,0.69177,74900000.0
2006-03-22 16:03:00,0.69175,0.69175,0.69171,0.69171,76600001.0
2006-03-22 16:04:00,0.69175,0.69175,0.69166,0.69172,120600002.0
2006-03-22 16:05:00,0.69171,0.69178,0.69166,0.69168,149500002.0
2006-03-22 16:06:00,0.69167,0.69167,0.6916,0.69165,117400003.0
2006-03-22 16:07:00,0.6916,0.69162,0.69153,0.69161,73300002.0
2006-03-22 16:08:00,0.69161,0.69166,0.69155,0.69155,134200001.0
2006-03-22 16:09:00,0.69153,0.69157,0.69148,0.6915,212300003.0
2006-03-22 16:10:00,0.69149,0.69152,0.69147,0.69147,94600001.0
2006-03-22 16:11:00,0.69144,0.69144,0.69138,0.69143,77200001.0
2006-03-22 16:12:00,0.69143,0.69153,0.69143,0.69153,92600000.0
2006-03-22 16:13:00,0.69153,0.69153,0.69141,0.69142,39399999.0
2006-03-22 16:14:00,0.69141,0.69142,0.69134,0.69138,232800000.0
2006-03-22 16:15:00,0.6914,0.69143,0.69138,0.69141,159599997.0
2006-03-22 16:16:00,0.6914,0.69145,0.69135,0.69137,176900000.0
2006-03-22 16:17:00,0.69139,0.69146,0.69137,0.69143,266400001.0
2006-03-22 16:18:00,0.69145,0.69146,0.69142,0.69142,57400000.0
2006-03-22 16:19:00,0.69148,0.69151,0.6914,0.69151,161399999.0
2006-03-22 16:20:00,0.69148,0.69151,0.69144,0.69147,116599999.0
2006-03-22 16:21:00,0.69144,0.69144,0.69134,0.69138,116600002.0
2006-03-22 16:22:00,0.69148,0.69154,0.69148,0.69152,171700002.0
2006-03-22 16:23:00,0.69156,0.69158,0.69149,0.69155,222800000.0
2006-03-22 16:24:00,0.69158,0.69158,0.69149,0.69152,221300001.0
2006-03-22 16:25:00,0.6915,0.69152,0.69141,0.69144,221300000.0
2006-03-22 16:26:00,0.69142,0.69148,0.69141,0.69148,34000000.0
2006-03-22 16:27:00,0.69149,0.69152,0.69134,0.69134,204900001.0
2006-03-22 16:28:00,0.69133,0.69137,0.69128,0.69128,67900002.0
2006-03-22 16:29:00,0.69129,0.69133,0.69129,0.69132,89800001.0
2006-03-22 16:30:00,0.69132,0.69141,0.69132,0.69136,168099999.0
2006-03-22 16:31:00,0.69144,0.69162,0.69144,0.69155,138800000.0
2006-03-22 16:32:00,0.69154,0.69163,0.69153,0.69156,264899997.0
2006-03-22 16:33:00,0.69156,0.69157,0.69147,0.69153,246399998.0
2006-03-22 16:34:00,0.69145,0.6915,0.69143,0.69147,216200003.0
2006-03-22 16:35:00,0.69146,0.69148,0.69141,0.69143,115499999.0
2006-03-22 16:36:00,0.69142,0.69151,0.69142,0.69145,119600001.0
2006-03-22 16:37:00,0.69147,0.69154,0.69145,0.69148,92500002.0
2006-03-22 16:38:00,0.69152,0.69157,0.69144,0.69144,149599999.0
2006-03-22 16:39:00,0.69144,0.69149,0.69138,0.69145,208900001.0
2006-03-22 16:40:00,0.69139,0.69148,0.69139,0.69143,115400000.0
2006-03-22 16:41:00,0.69141,0.6915,0.69141,0.69143,258300003.0
2006-03-22 16:42:00,0.6914,0.69149,0.6914,0.69144,216799994.0
2006-03-22 16:43:00,0.69138,0.69144,0.69137,0.69144,145399998.0
2006-03-22 16:44:00,0.69141,0.69147,0.69141,0.69142,104800001.0
2006-03-22 16:45:00,0.69137,0.69144,0.69137,0.69143,103399997.0
2006-03-22 16:46:00,0.69144,0.69148,0.69142,0.69145,260600000.0
2006-03-22 16:47:00,0.69146,0.69156,0.69146,0.69152,95999999.0
2006-03-22 16:48:00,0.69155,0.69156,0.69144,0.69144,166000000.0
2006-03-22 16:49:00,0.69143,0.6915,0.69138,0.69144,184600000.0
2006-03-22 16:50:00,0.69152,0.69152,0.69145,0.69145,76500000.0
2006-03-22 16:51:00,0.69148,0.69155,0.69148,0.69149,80399998.0
2006-03-22 16:52:00,0.69148,0.69154,0.69143,0.69151,120600002.0
2006-03-22 16:53:00,0.69153,0.69155,0.6915,0.69155,143899999.0
2006-03-22 16:54:00,0.69151,0.69152,0.69148,0.69148,92500000.0
2006-03-22 16:55:00,0.69158,0.6916,0.69152,0.69152,107899997.0
2006-03-22 16:56:00,0.69144,0.69154,0.69144,0.69147,183200001.0
2006-03-22 16:57:00,0.6915,0.69155,0.69144,0.69155,214699994.0
2006-03-22 16:58:00,0.69152,0.69158,0.69147,0.69158,129900004.0
2006-03-22 16:59:00,0.69159,0.6916,0.69154,0.69154,146200000.0
2006-03-22 17:00:00,0.69148,0.69152,0.69143,0.69145,95000000.0
2006-03-22 17:01:00,0.69148,0.69155,0.69146,0.69151,180900000.0
2006-03-22 17:02:00,0.69149,0.69153,0.69147,0.6915,195500000.0
2006-03-22 17:03:00,0.69145,0.69151,0.6914,0.69145,182699999.0
2006-03-22 17:04:00,0.69151,0.69154,0.6914,0.69146,136500000.0
2006-03-22 17:05:00,0.69145,0.69148,0.69141,0.69142,99499999.0
2006-03-22 17:06:00,0.69138,0.6915,0.69138,0.69149,99500001.0
2006-03-22 17:07:00,0.69149,0.69154,0.69146,0.6915,179399998.0
2006-03-22 17:08:00,0.6915,0.69157,0.6915,0.69155,107199999.0
2006-03-22 17:09:00,0.69157,0.6916,0.69149,0.69157,241300000.0
2006-03-22 17:10:00,0.69163,0.69166,0.69159,0.69164,151499998.0
2006-03-22 17:11:00,0.69159,0.69159,0.69153,0.69153,130200004.0
2006-03-22 17:12:00,0.69149,0.69159,0.69149,0.69154,254800001.0
2006-03-22 17:13:00,0.69156,0.69159,0.69146,0.69158,134500000.0
2006-03-22 17:14:00,0.6916,0.69164,0.69157,0.69164,125400003.0
2006-03-22 17:15:00,0.69165,0.69171,0.69161,0.69163,116500000.0
2006-03-22 17:16:00,0.69165,0.69165,0.69158,0.69165,90300000.0
2006-03-22 17:17:00,0.69167,0.69177,0.69167,0.69169,207400005.0
2006-03-22 17:18:00,0.69174,0.6918,0.69174,0.69176,84499999.0
2006-03-22 17:19:00,0.69178,0.69187,0.69176,0.69176,183900004.0
2006-03-22 17:20:00,0.69178,0.69178,0.69167,0.69167,79299998.0
2006-03-22 17:21:00,0.69172,0.69185,0.69172,0.69178,81500001.0
2006-03-22 17:22:00,0.69183,0.69185,0.69178,0.69181,122600003.0
2006-03-22 17:23:00,0.69185,0.6919,0.69183,0.69189,129900000.0
2006-03-22 17:24:00,0.69198,0.69201,0.69197,0.69201,313399993.0
2006-03-22 17:25:00,0.69204,0.69206,0.69195,0.69195,159399999.0
2006-03-22 17:26:00,0.69192,0.69194,0.69184,0.69184,188800005.0
2006-03-22 17:27:00,0.69179,0.69179,0.69172,0.69172,146400001.0
2006-03-22 17:28:00,0.69172,0.69182,0.69172,0.69182,110099999.0
2006-03-22 17:29:00,0.69184,0.69193,0.69181,0.69189,124800000.0
2006-03-22 17:30:00,0.69191,0.69199,0.69187,0.69198,194000001.0
2006-03-22 17:31:00,0.69198,0.69201,0.69196,0.69201,104699996.0
2006-03-22 17:32:00,0.69207,0.6921,0.69193,0.69193,115000000.0
2006-03-22 17:33:00,0.69183,0.69197,0.69183,0.6919,244499999.0
2006-03-22 17:34:00,0.69187,0.69192,0.69185,0.69191,162599998.0
2006-03-22 17:35:00,0.69195,0.69203,0.69191,0.69203,238700003.0
2006-03-22 17:36:00,0.69207,0.69208,0.69201,0.69208,215599997.0
2006-03-22 17:37:00,0.69205,0.69207,0.69192,0.69192,137599998.0
2006-03-22 17:38:00,0.6919,0.69196,0.69177,0.69177,140899997.0
2006-03-22 17:39:00,0.69181,0.6919,0.69181,0.6919,51000002.0
2006-03-22 17:40:00,0.69189,0.69193,0.69186,0.6919,137699998.0
2006-03-22 17:41:00,0.69185,0.69196,0.69185,0.69196,125600001.0
2006-03-22 17:42:00,0.69195,0.69199,0.69186,0.69186,118799999.0
2006-03-22 17:43:00,0.69191,0.69192,0.6918,0.6918,90600002.0
2006-03-22 17:44:00,0.6918,0.69193,0.6918,0.69193,84300000.0
2006-03-22 17:45:00,0.69191,0.69194,0.69185,0.69185,137799998.0
2006-03-22 17:46:00,0.69183,0.69187,0.69181,0.69181,112999998.0
2006-03-22 17:47:00,0.69181,0.69187,0.69181,0.69181,91300002.0
2006-03-22 17:48:00,0.69181,0.69187,0.69181,0.69182,127599999.0
2006-03-22 17:49:00,0.69177,0.69182,0.69177,0.69178,139000003.0
2006-03-22 17:50:00,0.69177,0.69184,0.69177,0.6918,64900001.0
2006-03-22 17:51:00,0.69181,0.69185,0.69179,0.69185,130399999.0
2006-03-22 17:52:00,0.69184,0.69187,0.6918,0.69182,171599997.0
2006-03-22 17:53:00,0.69189,0.69192,0.69185,0.69185,123400002.0
2006-03-22 17:54:00,0.69186,0.69189,0.69185,0.69185,165000003.0
2006-03-22 17:55:00,0.69182,0.69186,0.69182,0.69186,1600000.0
2006-03-22 17:56:00,0.69186,0.69187,0.69186,0.69187,43800002.0
2006-03-22 17:57:00,0.69183,0.69185,0.69179,0.69181,107900001.0
2006-03-22 17:58:00,0.69183,0.69185,0.6918,0.6918,71700001.0
2006-03-22 17:59:00,0.6918,0.69186,0.69176,0.69184,144300002.0
2006-03-22 18:00:00,0.69188,0.69192,0.69179,0.69179,127699997.0
2006-03-22 18:01:00,0.69176,0.6918,0.69164,0.6917,1313799998.0
2006-03-22 18:02:00,0.69166,0.69173,0.6916,0.6916,1306800013.0
2006-03-22 18:03:00,0.6916,0.6917,0.69158,0.69166,1469699991.0
2006-03-22 18:04:00,0.69163,0.69167,0.69155,0.69165,830000002.0
2006-03-22 18:05:00,0.6916,0.69168,0.69156,0.69163,1149699992.0
2006-03-22 18:06:00,0.69163,0.69169,0.6916,0.69167,1773500001.0
2006-03-22 18:07:00,0.6917,0.69172,0.69163,0.69168,2026099988.0
2006-03-22 18:08:00,0.6916,0.6916,0.6915,0.6915,886900001.0
2006-03-22 18:09:00,0.69172,0.69188,0.69171,0.69182,886900001.0
2006-03-22 18:10:00,0.69185,0.69192,0.69183,0.69185,999599995.0
2006-03-22 18:11:00,0.69189,0.69201,0.69184,0.69201,1136999989.0
2006-03-22 18:12:00,0.69198,0.692,0.69186,0.69186,898400001.0
2006-03-22 18:13:00,0.69189,0.69204,0.69189,0.69202,1048499997.0
2006-03-22 18:14:00,0.692,0.69203,0.69194,0.692,1537299993.0
2006-03-22 18:16:00,0.6921,0.69217,0.69205,0.69217,1063999990.0
2006-03-22 18:17:00,0.69214,0.69217,0.69204,0.69208,889200000.0
2006-03-22 18:18:00,0.69208,0.69213,0.69206,0.69207,971400010.0
2006-03-22 18:19:00,0.69205,0.69208,0.69196,0.692,727400001.0
2006-03-22 18:20:00,0.692,0.69204,0.69198,0.692,628900009.0
2006-03-22 18:21:00,0.692,0.6921,0.69193,0.69205,803400001.0
2006-03-22 18:22:00,0.69205,0.69206,0.69195,0.692,905600001.0
2006-03-22 18:23:00,0.69199,0.69203,0.69193,0.69203,1224499990.0
2006-03-22 18:24:00,0.69193,0.692,0.69183,0.69184,1126899998.0
2006-03-22 18:25:00,0.69182,0.69187,0.69178,0.69187,800899993.0
2006-03-22 18:26:00,0.69188,0.6919,0.6918,0.69188,1069499997.0
2006-03-22 18:27:00,0.6919,0.69193,0.69185,0.69188,767199996.0
2006-03-22 18:28:00,0.69188,0.69192,0.69188,0.69191,618299996.0
2006-03-22 18:29:00,0.69187,0.69203,0.69187,0.69203,1049899997.0
2006-03-22 18:30:00,0.69204,0.69204,0.69183,0.69183,602599996.0
2006-03-22 18:31:00,0.6918,0.69189,0.69175,0.69178,662199994.0
2006-03-22 18:32:00,0.69181,0.69184,0.6917,0.6917,671700004.0
2006-03-22 18:33:00,0.69173,0.69181,0.69171,0.69175,946999994.0
2006-03-22 18:34:00,0.69177,0.69185,0.69175,0.69181,1168800005.0
2006-03-22 18:35:00,0.69185,0.69187,0.69181,0.69183,742200001.0
2006-03-22 18:36:00,0.6918,0.69185,0.6918,0.69181,240500002.0
2006-03-22 18:37:00,0.6918,0.69197,0.6918,0.69197,446699997.0
2006-03-22 18:38:00,0.69197,0.69201,0.69191,0.69192,267300002.0
2006-03-22 18:39:00,0.69195,0.69198,0.6919,0.69193,427700000.0
2006-03-22 18:40:00,0.69195,0.69201,0.69188,0.69195,495100001.0
2006-03-22 18:41:00,0.69197,0.69205,0.69187,0.69195,732599995.0
2006-03-22 18:42:00,0.69194,0.69203,0.69194,0.692,325799998.0
2006-03-22 18:43:00,0.69197,0.69206,0.69197,0.69203,228000003.0
2006-03-22 18:44:00,0.69202,0.69203,0.69194,0.69201,680299992.0
2006-03-22 18:45:00,0.69203,0.69206,0.69192,0.692,260499999.0
2006-03-22 18:46:00,0.69207,0.69209,0.69197,0.69198,149899999.0
2006-03-22 18:47:00,0.69197,0.69202,0.69192,0.69192,172800000.0
2006-03-22 18:48:00,0.69187,0.69193,0.69184,0.69193,302999994.0
2006-03-22 18:49:00,0.69189,0.69195,0.69179,0.69183,70700000.0
2006-03-22 18:50:00,0.69178,0.69179,0.69176,0.69176,130699996.0
2006-03-22 18:51:00,0.69173,0.69174,0.69168,0.6917,407900004.0
2006-03-22 18:52:00,0.69174,0.69178,0.69171,0.69175,462300012.0
2006-03-22 18:53:00,0.69173,0.69173,0.69164,0.69164,861399994.0
2006-03-22 18:54:00,0.69167,0.69168,0.69161,0.69163,209799997.0
2006-03-22 18:55:00,0.69159,0.69168,0.69159,0.69162,556400002.0
2006-03-22 18:56:00,0.69163,0.6917,0.69163,0.69163,437200009.0
2006-03-22 18:57:00,0.69165,0.69171,0.6916,0.6916,280899998.0
2006-03-22 18:58:00,0.69156,0.69167,0.69154,0.69162,984100003.0
2006-03-22 18:59:00,0.69161,0.69174,0.69161,0.69165,762800000.0
2006-03-22 19:00:00,0.69165,0.69171,0.69165,0.69167,522600000.0
2006-03-22 19:01:00,0.69166,0.69168,0.69166,0.69166,104600000.0
2006-03-22 19:02:00,0.69163,0.69169,0.69157,0.69169,383300002.0
2006-03-22 19:03:00,0.69167,0.69168,0.69153,0.69154,527700003.0
2006-03-22 19:04:00,0.69152,0.69152,0.69134,0.6914,439500003.0
2006-03-22 19:05:00,0.69142,0.69155,0.6914,0.69155,451100000.0
2006-03-22 19:06:00,0.69154,0.69166,0.69154,0.69157,675299998.0
2006-03-22 19:07:00,0.69161,0.69169,0.69154,0.69154,250900004.0
2006-03-22 19:08:00,0.69158,0.69163,0.69149,0.69153,962300013.0
2006-03-22 19:09:00,0.69157,0.69169,0.69157,0.69168,652499998.0
2006-03-22 19:10:00,0.69167,0.69167,0.69156,0.69164,260500001.0
2006-03-22 19:11:00,0.69162,0.69168,0.69161,0.69165,125600002.0
2006-03-22 19:12:00,0.69161,0.69163,0.69155,0.69155,175000002.0
2006-03-22 19:13:00,0.69155,0.69163,0.69155,0.69161,383499996.0
2006-03-22 19:14:00,0.69165,0.69165,0.69156,0.69161,315700001.0
2006-03-22 19:15:00,0.69164,0.69169,0.69156,0.69162,563400003.0
2006-03-22 19:16:00,0.69162,0.69162,0.69153,0.69153,205900001.0
2006-03-22 19:17:00,0.6915,0.69153,0.69147,0.6915,249700000.0
2006-03-22 19:18:00,0.69147,0.69152,0.69142,0.69152,265399998.0
2006-03-22 19:19:00,0.69152,0.69165,0.69152,0.69155,479200007.0
2006-03-22 19:20:00,0.69155,0.69165,0.69153,0.69153,260100001.0
2006-03-22 19:21:00,0.69157,0.69162,0.69146,0.69157,309699998.0
2006-03-22 19:22:00,0.69156,0.69157,0.69132,0.69137,310100000.0
2006-03-22 19:23:00,0.69131,0.69131,0.6912,0.69126,297199999.0
2006-03-22 19:24:00,0.6913,0.6914,0.69126,0.6914,139400003.0
2006-03-22 19:25:00,0.69143,0.69147,0.69137,0.69147,216500000.0
2006-03-22 19:26:00,0.69144,0.69144,0.6913,0.69139,402100003.0
2006-03-22 19:27:00,0.69142,0.69143,0.69132,0.69134,727099995.0
2006-03-22 19:28:00,0.69134,0.69148,0.69134,0.69148,237100002.0
2006-03-22 19:29:00,0.6915,0.6915,0.69139,0.69145,470200000.0
2006-03-22 19:30:00,0.69143,0.69147,0.69137,0.69137,521500001.0
2006-03-22 19:31:00,0.69137,0.69144,0.69136,0.6914,751299998.0
2006-03-22 19:32:00,0.69144,0.69151,0.6914,0.6915,395699998.0
2006-03-22 19:33:00,0.69147,0.6915,0.69136,0.6914,364000000.0
2006-03-22 19:34:00,0.6914,0.69147,0.6914,0.69141,472800000.0
2006-03-22 19:35:00,0.69139,0.69141,0.69134,0.69139,634300006.0
2006-03-22 19:36:00,0.69146,0.69155,0.69146,0.69147,531100004.0
2006-03-22 19:37:00,0.69143,0.69143,0.69133,0.69136,402599999.0
2006-03-22 19:38:00,0.69137,0.69141,0.69136,0.69138,239500003.0
2006-03-22 19:39:00,0.6913,0.69139,0.6913,0.69139,803899997.0
2006-03-22 19:40:00,0.69137,0.69146,0.69137,0.69137,620900007.0
2006-03-22 19:41:00,0.6914,0.69144,0.69131,0.69138,350400005.0
2006-03-22 19:42:00,0.69137,0.6914,0.69128,0.69135,274800004.0
2006-03-22 19:43:00,0.69134,0.69135,0.69131,0.69135,171699998.0
2006-03-22 19:44:00,0.69128,0.69136,0.69128,0.69132,306899998.0
2006-03-22 19:45:00,0.69134,0.69137,0.6913,0.69137,317399995.0
2006-03-22 19:46:00,0.69139,0.69146,0.69139,0.69142,73299997.0
2006-03-22 19:47:00,0.69142,0.69155,0.69142,0.69155,63800001.0
2006-03-22 19:48:00,0.69156,0.69156,0.69152,0.69154,182799999.0
2006-03-22 19:49:00,0.69147,0.69155,0.69147,0.69153,249700003.0
2006-03-22 19:50:00,0.69158,0.69168,0.69154,0.69154,273999996.0
2006-03-22 19:51:00,0.69155,0.69163,0.69146,0.69155,342799999.0
2006-03-22 19:52:00,0.69155,0.69161,0.69155,0.69155,213799997.0
2006-03-22 19:53:00,0.69156,0.69161,0.69155,0.69155,137699997.0
2006-03-22 19:54:00,0.69156,0.69157,0.69153,0.69156,134500000.0
2006-03-22 19:55:00,0.69156,0.69156,0.69147,0.69149,105400000.0
2006-03-22 19:56:00,0.6915,0.6915,0.69145,0.69145,148499999.0
2006-03-22 19:57:00,0.69147,0.69149,0.69139,0.69147,520099996.0
2006-03-22 19:58:00,0.69147,0.69147,0.69142,0.69142,224599999.0
2006-03-22 19:59:00,0.69142,0.69151,0.69142,0.69146,682800008.0
2006-03-22 20:00:00,0.69149,0.69152,0.69141,0.69144,197600003.0
2006-03-22 20:01:00,0.69143,0.69151,0.69141,0.69143,201799998.0
2006-03-22 20:02:00,0.6914,0.69146,0.69138,0.69142,209100003.0
2006-03-22 20:03:00,0.69144,0.69144,0.69139,0.6914,139900001.0
2006-03-22 20:04:00,0.6914,0.69143,0.69137,0.69143,166500002.0
2006-03-22 20:05:00,0.69142,0.69142,0.69129,0.6913,97200001.0
2006-03-22 20:06:00,0.69127,0.69127,0.69115,0.69123,79700000.0
2006-03-22 20:07:00,0.6912,0.6912,0.69109,0.69114,213400001.0
2006-03-22 20:08:00,0.69117,0.69124,0.69114,0.69115,679200002.0
2006-03-22 20:09:00,0.69112,0.69118,0.69105,0.69118,207599999.0
2006-03-22 20:10:00,0.69117,0.69119,0.69114,0.69118,89199998.0
2006-03-22 20:11:00,0.69118,0.69126,0.69115,0.69115,218499996.0
2006-03-22 20:12:00,0.6912,0.6914,0.6912,0.69124,918800004.0
2006-03-22 20:13:00,0.6912,0.69135,0.69119,0.69123,295500001.0
2006-03-22 20:14:00,0.69128,0.69138,0.69128,0.69136,326499997.0
2006-03-22 20:15:00,0.69139,0.69139,0.69124,0.6913,1041400000.0
2006-03-22 20:16:00,0.69133,0.69138,0.69132,0.69138,409000005.0
2006-03-22 20:17:00,0.69135,0.69135,0.69127,0.69131,67700001.0
2006-03-22 20:18:00,0.69135,0.69136,0.69131,0.69136,231499999.0
2006-03-22 20:19:00,0.69134,0.69135,0.69121,0.69121,533100000.0
2006-03-22 20:20:00,0.69124,0.69129,0.69123,0.69127,408999997.0
2006-03-22 20:21:00,0.69127,0.69128,0.69127,0.69127,44700001.0
2006-03-22 20:22:00,0.69124,0.69127,0.69118,0.69125,165499996.0
2006-03-22 20:23:00,0.69127,0.69136,0.69127,0.69135,481500001.0
2006-03-22 20:24:00,0.6913,0.69135,0.6913,0.6913,330399995.0
2006-03-22 20:25:00,0.69131,0.69138,0.69131,0.69133,572599996.0
2006-03-22 20:26:00,0.69133,0.69138,0.69126,0.69134,778400003.0
2006-03-22 20:27:00,0.69131,0.69135,0.69129,0.69134,440499995.0
2006-03-22 20:28:00,0.69138,0.69138,0.69128,0.6913,456499997.0
2006-03-22 20:29:00,0.69132,0.69132,0.69125,0.69127,486300003.0
2006-03-22 20:30:00,0.69128,0.69136,0.69127,0.69131,1452899991.0
2006-03-22 20:31:00,0.69127,0.69135,0.69123,0.69124,1003699991.0
2006-03-22 20:32:00,0.69127,0.6913,0.6912,0.69122,1347899999.0
2006-03-22 20:33:00,0.6912,0.69128,0.6912,0.69125,364800004.0
2006-03-22 20:34:00,0.69121,0.69122,0.69117,0.69117,280699998.0
2006-03-22 20:35:00,0.6912,0.69122,0.69108,0.69116,438000002.0
2006-03-22 20:36:00,0.69119,0.69126,0.69119,0.69122,314099992.0
2006-03-22 20:37:00,0.69122,0.69124,0.69116,0.69121,742600001.0
2006-03-22 20:38:00,0.69118,0.69124,0.69112,0.69112,813700006.0
2006-03-22 20:39:00,0.69112,0.6912,0.69112,0.69116,553500000.0
2006-03-22 20:40:00,0.69115,0.69126,0.69115,0.69126,502199999.0
2006-03-22 20:41:00,0.69126,0.69127,0.69115,0.69115,494700003.0
2006-03-22 20:42:00,0.69117,0.69123,0.69117,0.69123,67000001.0
2006-03-22 20:43:00,0.69123,0.69123,0.69113,0.69115,554800000.0
2006-03-22 20:44:00,0.69115,0.69117,0.69109,0.69112,928900003.0
2006-03-22 20:45:00,0.69112,0.69115,0.69107,0.69112,414499994.0
2006-03-22 20:46:00,0.69117,0.69117,0.69108,0.69112,188299997.0
2006-03-22 20:47:00,0.69113,0.69123,0.69113,0.69117,720000002.0
2006-03-22 20:48:00,0.69115,0.69126,0.69115,0.6912,599800000.0
2006-03-22 20:49:00,0.69122,0.69129,0.69119,0.69129,222799997.0
2006-03-22 20:50:00,0.69132,0.69142,0.69129,0.69133,1299999989.0
2006-03-22 20:51:00,0.69132,0.69138,0.69128,0.69132,546500002.0
2006-03-22 20:52:00,0.69134,0.69134,0.69121,0.69126,660800001.0
2006-03-22 20:53:00,0.69128,0.69128,0.69121,0.69122,1035299996.0
2006-03-22 20:54:00,0.69125,0.69128,0.69117,0.69125,853600002.0
2006-03-22 20:55:00,0.69126,0.69129,0.69122,0.69123,497199999.0
2006-03-22 20:56:00,0.69123,0.69125,0.69115,0.6912,977699995.0
2006-03-22 20:57:00,0.69117,0.69132,0.69117,0.69129,1017699998.0
2006-03-22 20:58:00,0.6913,0.69138,0.6913,0.69131,666200000.0
2006-03-22 20:59:00,0.6913,0.69132,0.69125,0.69125,1565599992.0
2006-03-22 21:00:00,0.69127,0.6913,0.69121,0.69128,1433900005.0
2006-03-22 21:01:00,0.6913,0.69133,0.6912,0.69133,1006000000.0
2006-03-22 21:02:00,0.69134,0.69134,0.69123,0.69127,617500004.0
2006-03-22 21:03:00,0.69127,0.69135,0.69127,0.69132,618099998.0
2006-03-22 21:04:00,0.69132,0.69132,0.69127,0.69128,470599995.0
2006-03-22 21:05:00,0.69125,0.69131,0.69122,0.69123,833500006.0
2006-03-22 21:06:00,0.69122,0.69129,0.6912,0.6912,769500003.0
2006-03-22 21:07:00,0.69122,0.69127,0.69119,0.69125,166900002.0
2006-03-22 21:08:00,0.69125,0.69135,0.69123,0.69129,170100000.0
2006-03-22 21:09:00,0.6913,0.69138,0.69125,0.6913,499800000.0
2006-03-22 21:10:00,0.69129,0.69138,0.69126,0.69138,111599999.0
2006-03-22 21:11:00,0.6914,0.69144,0.6914,0.69141,262500001.0
2006-03-22 21:12:00,0.69135,0.69141,0.69132,0.6914,188300002.0
2006-03-22 21:13:00,0.69139,0.69142,0.69132,0.69132,263700001.0
2006-03-22 21:14:00,0.69134,0.69134,0.69127,0.69129,848699998.0
2006-03-22 21:15:00,0.69129,0.69129,0.69123,0.69125,374999991.0
2006-03-22 21:16:00,0.69123,0.6913,0.69121,0.6913,375300002.0
2006-03-22 21:17:00,0.6913,0.69135,0.6913,0.69134,224899994.0
2006-03-22 21:18:00,0.6913,0.69131,0.69124,0.69125,208899997.0
2006-03-22 21:19:00,0.69124,0.69129,0.6912,0.6912,490700007.0
2006-03-22 21:20:00,0.69124,0.69129,0.69121,0.69122,1347699999.0
2006-03-22 21:21:00,0.69124,0.69124,0.69114,0.69119,307999999.0
2006-03-22 21:22:00,0.69122,0.69127,0.69122,0.69127,820800008.0
2006-03-22 21:23:00,0.69125,0.69125,0.69122,0.69122,59000000.0
2006-03-22 21:24:00,0.69126,0.69126,0.69121,0.69124,151299999.0
2006-03-22 21:25:00,0.69124,0.69132,0.69119,0.69127,203000005.0
2006-03-22 21:26:00,0.69128,0.69128,0.69122,0.69122,35000000.0
2006-03-22 21:27:00,0.69125,0.69127,0.69121,0.69122,195499994.0
2006-03-22 21:28:00,0.69119,0.69119,0.69106,0.69109,346199992.0
2006-03-22 21:29:00,0.6911,0.69111,0.69108,0.69108,124800003.0
2006-03-22 21:30:00,0.69104,0.69107,0.69101,0.69107,154599999.0
2006-03-22 21:31:00,0.69108,0.69109,0.69102,0.69107,224699999.0
2006-03-22 21:32:00,0.69108,0.69111,0.69105,0.69106,648500000.0
2006-03-22 21:33:00,0.69103,0.69105,0.69096,0.69102,641499995.0
2006-03-22 21:34:00,0.691,0.69103,0.69092,0.69094,580899996.0
2006-03-22 21:35:00,0.69094,0.69094,0.69087,0.69091,361200004.0
2006-03-22 21:36:00,0.69091,0.69097,0.6909,0.69095,211000004.0
2006-03-22 21:37:00,0.69095,0.69095,0.69093,0.69095,282500001.0
2006-03-22 21:38:00,0.69095,0.691,0.69091,0.69098,178499998.0
2006-03-22 21:39:00,0.69095,0.69104,0.69095,0.69104,216199999.0
2006-03-22 21:40:00,0.69103,0.69109,0.69103,0.69103,135000002.0
2006-03-22 21:41:00,0.69103,0.69111,0.69103,0.69111,79800002.0
2006-03-22 21:42:00,0.69109,0.69109,0.69104,0.69109,192100001.0
2006-03-22 21:43:00,0.69105,0.69108,0.691,0.69106,259599998.0
2006-03-22 21:44:00,0.69108,0.69114,0.69108,0.69114,448300000.0
2006-03-22 21:45:00,0.69114,0.69117,0.69113,0.69117,74999999.0
2006-03-22 21:46:00,0.69119,0.6912,0.69116,0.6912,343999999.0
2006-03-22 21:47:00,0.69121,0.69126,0.69121,0.69125,214999997.0
2006-03-22 21:48:00,0.69125,0.69125,0.6912,0.69122,144199996.0
2006-03-22 21:49:00,0.69124,0.69128,0.69124,0.69126,166300001.0
2006-03-22 21:50:00,0.69122,0.69129,0.69122,0.69129,202999994.0
2006-03-22 21:51:00,0.69126,0.69126,0.69111,0.69114,182599998.0
2006-03-22 21:52:00,0.69109,0.69118,0.69109,0.69115,168500001.0
2006-03-22 21:53:00,0.69114,0.69116,0.69111,0.69116,105300002.0
2006-03-22 21:54:00,0.69118,0.69121,0.69115,0.69118,430500001.0
2006-03-22 21:55:00,0.69116,0.69117,0.69107,0.69107,113199998.0
2006-03-22 21:56:00,0.6911,0.69125,0.6911,0.6912,200999997.0
2006-03-22 21:57:00,0.6912,0.69121,0.69113,0.6912,382200002.0
2006-03-22 21:58:00,0.69124,0.69127,0.69123,0.69126,238400003.0
2006-03-22 21:59:00,0.6913,0.69163,0.6913,0.69163,546600003.0
2006-03-22 22:00:00,0.69142,0.69143,0.69139,0.69143,184399999.0
2006-03-22 22:01:00,0.69145,0.69146,0.6913,0.6913,243199999.0
2006-03-22 22:02:00,0.69127,0.69136,0.69127,0.6913,303500005.0
2006-03-22 22:03:00,0.6913,0.69133,0.69128,0.69133,408899995.0
2006-03-22 22:04:00,0.69134,0.6914,0.69129,0.69138,192599999.0
2006-03-22 22:05:00,0.69135,0.69142,0.69135,0.69139,210800002.0
2006-03-22 22:06:00,0.69139,0.69139,0.69129,0.69132,171199996.0
2006-03-22 22:07:00,0.6913,0.69131,0.69127,0.69128,144600000.0
2006-03-22 22:08:00,0.69122,0.69126,0.69118,0.6912,255500003.0
2006-03-22 22:09:00,0.69124,0.69129,0.69124,0.69126,168400001.0
2006-03-22 22:10:00,0.69123,0.69131,0.69123,0.69124,116700002.0
2006-03-22 22:11:00,0.69127,0.69129,0.69123,0.69123,67200000.0
2006-03-22 22:12:00,0.69123,0.69125,0.6912,0.69122,350200000.0
2006-03-22 22:13:00,0.69123,0.69126,0.69122,0.69122,89400002.0
2006-03-22 22:14:00,0.6912,0.6912,0.69114,0.69114,139100000.0
2006-03-22 22:15:00,0.69122,0.69127,0.69118,0.69118,598299994.0
2006-03-22 22:16:00,0.69117,0.69118,0.6911,0.69113,661300003.0
2006-03-22 22:17:00,0.69119,0.69121,0.69119,0.69121,48700002.0
2006-03-22 22:18:00,0.69127,0.69132,0.69122,0.69122,155200002.0
2006-03-22 22:19:00,0.69127,0.69131,0.69127,0.69127,230799999.0
2006-03-22 22:20:00,0.69127,0.69127,0.69123,0.69123,117400004.0
2006-03-22 22:21:00,0.69122,0.69132,0.69119,0.6912,497399995.0
2006-03-22 22:22:00,0.69119,0.69127,0.69119,0.69124,396100001.0
2006-03-22 22:23:00,0.69121,0.69126,0.69118,0.69118,494400000.0
2006-03-22 22:24:00,0.69118,0.69124,0.69112,0.69122,415499998.0
2006-03-22 22:25:00,0.69121,0.69131,0.69121,0.6913,419499995.0
2006-03-22 22:26:00,0.69126,0.69127,0.6912,0.69126,335899998.0
2006-03-22 22:27:00,0.69126,0.69126,0.69123,0.69123,127700000.0
2006-03-22 22:28:00,0.69124,0.69127,0.6912,0.6912,206999997.0
2006-03-22 22:29:00,0.69125,0.69125,0.6912,0.6912,422799997.0
2006-03-22 22:30:00,0.69122,0.69128,0.69121,0.69128,52200000.0
2006-03-22 22:31:00,0.69129,0.69129,0.6912,0.6912,110700003.0
2006-03-22 22:32:00,0.69121,0.69121,0.69115,0.69115,314799996.0
2006-03-22 22:33:00,0.69118,0.69128,0.69118,0.69127,151000000.0
2006-03-22 22:34:00,0.69128,0.69128,0.69125,0.69125,353800006.0
2006-03-22 22:35:00,0.69124,0.69129,0.69119,0.69129,199999996.0
2006-03-22 22:36:00,0.69132,0.69138,0.69132,0.69138,176700003.0
2006-03-22 22:37:00,0.69138,0.69138,0.69129,0.6913,181200003.0
2006-03-22 22:38:00,0.69131,0.69131,0.69124,0.69124,50800002.0
2006-03-22 22:39:00,0.69122,0.69123,0.6912,0.69122,218300006.0
2006-03-22 22:40:00,0.69119,0.69121,0.69115,0.69115,487800007.0
2006-03-22 22:41:00,0.69117,0.69124,0.69117,0.69122,290300001.0
2006-03-22 22:42:00,0.69112,0.69118,0.69112,0.69115,199800002.0
2006-03-22 22:43:00,0.6912,0.6912,0.69119,0.69119,49499998.0
2006-03-22 22:44:00,0.6912,0.6912,0.69117,0.6912,146299995.0
2006-03-22 22:45:00,0.69122,0.69122,0.69113,0.69115,276299998.0
2006-03-22 22:46:00,0.69117,0.69123,0.69117,0.6912,92100001.0
2006-03-22 22:47:00,0.69123,0.69123,0.69115,0.69115,69300000.0
2006-03-22 22:48:00,0.69114,0.69123,0.69108,0.69108,436799996.0
2006-03-22 22:49:00,0.6912,0.69125,0.69115,0.69115,184800002.0
2006-03-22 22:50:00,0.69117,0.69118,0.69109,0.69118,122699997.0
2006-03-22 22:51:00,0.69113,0.69113,0.69109,0.69109,137100002.0
2006-03-22 22:52:00,0.6911,0.6911,0.69106,0.69106,156600004.0
2006-03-22 22:53:00,0.69103,0.69107,0.69097,0.691,172000000.0
2006-03-22 22:54:00,0.69098,0.69106,0.69098,0.69098,138499999.0
2006-03-22 22:55:00,0.69098,0.69103,0.69098,0.69103,90200002.0
2006-03-22 22:56:00,0.69104,0.69107,0.69098,0.69103,288999998.0
2006-03-22 22:57:00,0.69099,0.69101,0.69095,0.69099,191500000.0
2006-03-22 22:58:00,0.69099,0.69105,0.69095,0.69103,424599999.0
2006-03-22 22:59:00,0.69105,0.69105,0.69093,0.69093,297300002.0
2006-03-22 23:00:00,0.6908,0.69117,0.6908,0.691,102999998.0
2006-03-22 23:01:00,0.69097,0.69097,0.69097,0.69097,11200000.0
2006-03-22 23:02:00,0.69095,0.691,0.69095,0.69097,80000001.0
2006-03-22 23:03:00,0.69102,0.69102,0.691,0.69101,202599998.0
2006-03-22 23:04:00,0.691,0.691,0.69095,0.69097,57399999.0
2006-03-22 23:05:00,0.69097,0.69104,0.69097,0.69104,138200002.0
2006-03-22 23:06:00,0.69105,0.69108,0.69103,0.69105,120399998.0
2006-03-22 23:07:00,0.69102,0.69105,0.69102,0.69105,19899999.0
2006-03-22 23:08:00,0.69099,0.69106,0.69099,0.69102,91500002.0
2006-03-22 23:09:00,0.69104,0.69105,0.69098,0.69104,272100000.0
2006-03-22 23:10:00,0.69101,0.69104,0.69099,0.69104,113399998.0
2006-03-22 23:11:00,0.69108,0.69108,0.691,0.69102,171000003.0
2006-03-22 23:12:00,0.69102,0.69103,0.69096,0.691,102300002.0
2006-03-22 23:13:00,0.6909,0.69098,0.6909,0.69098,169999995.0
2006-03-22 23:14:00,0.69096,0.69099,0.69091,0.69092,110000001.0
2006-03-22 23:15:00,0.69093,0.69097,0.69092,0.69095,66300000.0
2006-03-22 23:16:00,0.69099,0.69099,0.69099,0.69099,73499998.0
2006-03-22 23:17:00,0.69112,0.69113,0.69104,0.69113,166600000.0
2006-03-22 23:18:00,0.69108,0.69108,0.69105,0.69105,50299998.0
2006-03-22 23:19:00,0.69108,0.69108,0.69108,0.69108,9600000.0
2006-03-22 23:20:00,0.69108,0.6911,0.69108,0.6911,169000001.0
2006-03-22 23:21:00,0.69108,0.69108,0.69104,0.69104,83700001.0
2006-03-22 23:22:00,0.69104,0.69108,0.69101,0.69108,147300001.0
2006-03-22 23:23:00,0.69105,0.69108,0.691,0.69103,245100006.0
2006-03-22 23:24:00,0.69108,0.69108,0.69102,0.69102,49299998.0
2006-03-22 23:25:00,0.691,0.69105,0.691,0.69105,39000000.0
2006-03-22 23:26:00,0.69102,0.69105,0.69102,0.69105,138800001.0
2006-03-22 23:27:00,0.69102,0.69102,0.69102,0.69102,42999998.0
2006-03-22 23:28:00,0.69108,0.69108,0.69105,0.69105,34300000.0
2006-03-22 23:29:00,0.69103,0.69108,0.691,0.691,64100000.0
2006-03-22 23:30:00,0.69103,0.69108,0.691,0.69103,166899998.0
2006-03-22 23:31:00,0.69105,0.69108,0.691,0.69105,36600001.0
2006-03-22 23:32:00,0.69109,0.69115,0.69109,0.69115,62200000.0
2006-03-22 23:33:00,0.69118,0.69118,0.69106,0.6911,164200003.0
2006-03-22 23:34:00,0.6911,0.6911,0.69105,0.69107,124800001.0
2006-03-22 23:35:00,0.6911,0.69112,0.69105,0.6911,104500001.0
2006-03-22 23:36:00,0.69107,0.69107,0.69105,0.69105,129500005.0
2006-03-22 23:37:00,0.69108,0.6911,0.69105,0.6911,110800002.0
2006-03-22 23:38:00,0.69105,0.69112,0.69105,0.69107,170900000.0
2006-03-22 23:39:00,0.6911,0.6911,0.69105,0.69105,131499996.0
2006-03-22 23:40:00,0.69105,0.69112,0.69105,0.6911,96399999.0
2006-03-22 23:41:00,0.69112,0.69112,0.6911,0.6911,62199997.0
2006-03-22 23:42:00,0.6911,0.69113,0.69109,0.69113,136600000.0
2006-03-22 23:43:00,0.69114,0.69114,0.69107,0.69107,170599994.0
2006-03-22 23:44:00,0.69106,0.69106,0.69102,0.69104,83699999.0
2006-03-22 23:45:00,0.69104,0.69108,0.69104,0.69108,50000000.0
2006-03-22 23:46:00,0.69109,0.69109,0.69104,0.69104,71700001.0
2006-03-22 23:47:00,0.69105,0.69105,0.69103,0.69103,24800000.0
2006-03-22 23:48:00,0.69104,0.69108,0.69103,0.69107,103799999.0
2006-03-22 23:49:00,0.69103,0.69105,0.69103,0.69105,28700000.0
2006-03-22 23:50:00,0.691,0.69103,0.691,0.69102,7200000.0
2006-03-22 23:51:00,0.69097,0.691,0.69096,0.69098,86800000.0
2006-03-22 23:52:00,0.69098,0.69105,0.69098,0.69105,52500002.0
2006-03-22 23:53:00,0.691,0.69105,0.69097,0.69101,178199997.0
2006-03-22 23:54:00,0.69105,0.69105,0.69095,0.69095,131600000.0
2006-03-22 23:55:00,0.691,0.691,0.69095,0.691,132900001.0
2006-03-22 23:56:00,0.69098,0.69098,0.69093,0.69096,149400001.0
2006-03-22 23:57:00,0.69102,0.69105,0.69097,0.69101,126900002.0
2006-03-22 23:58:00,0.69105,0.69115,0.6908,0.6908,176600003.0
2006-03-22 23:59:00,0.69107,0.69114,0.69107,0.69114,150900001.0
2006-03-23 00:00:00,0.69112,0.69117,0.6911,0.6911,264200006.0
2006-03-23 00:01:00,0.69141,0.69151,0.69125,0.6915,165800000.0
2006-03-23 00:02:00,0.69127,0.69145,0.6911,0.6911,181300000.0
2006-03-23 00:03:00,0.69119,0.69143,0.69119,0.6913,141000000.0
2006-03-23 00:04:00,0.69114,0.69134,0.69109,0.69128,351600001.0
2006-03-23 00:05:00,0.69117,0.69142,0.69114,0.69142,222300004.0
2006-03-23 00:06:00,0.6913,0.69138,0.69115,0.69138,110800003.0
2006-03-23 00:07:00,0.69143,0.69143,0.69108,0.6911,141400000.0
2006-03-23 00:08:00,0.69145,0.69151,0.69112,0.69112,214600000.0
2006-03-23 00:09:00,0.69113,0.69126,0.69108,0.69113,243400000.0
2006-03-23 00:10:00,0.69118,0.69132,0.69111,0.69122,114400000.0
2006-03-23 00:11:00,0.69132,0.69137,0.69104,0.69114,110299998.0
2006-03-23 00:12:00,0.69125,0.69143,0.69114,0.69127,164000004.0
2006-03-23 00:13:00,0.6913,0.69138,0.69122,0.69129,157100001.0
2006-03-23 00:14:00,0.69118,0.69152,0.69115,0.69138,128499998.0
2006-03-23 00:15:00,0.69123,0.69137,0.69115,0.6913,149999999.0
2006-03-23 00:16:00,0.69138,0.69142,0.69115,0.69122,123399995.0
2006-03-23 00:17:00,0.69112,0.69144,0.69111,0.6913,277500002.0
2006-03-23 00:18:00,0.69109,0.69148,0.69109,0.6913,114200000.0
2006-03-23 00:19:00,0.69129,0.69137,0.69104,0.69112,134300000.0
2006-03-23 00:20:00,0.69137,0.6915,0.69118,0.6915,190299997.0
2006-03-23 00:21:00,0.69116,0.69149,0.69115,0.69119,200499999.0
2006-03-23 00:22:00,0.69144,0.69146,0.6912,0.69129,202299998.0
2006-03-23 00:23:00,0.69113,0.69113,0.6911,0.6911,17100000.0
2006-03-23 00:24:00,0.6911,0.6911,0.69105,0.69107,67900000.0
2006-03-23 00:25:00,0.69104,0.69107,0.691,0.691,93400002.0
2006-03-23 00:26:00,0.69105,0.69113,0.69105,0.69113,187099997.0
2006-03-23 00:27:00,0.69117,0.69117,0.69105,0.69112,87600002.0
2006-03-23 00:28:00,0.69113,0.69113,0.69108,0.69108,113300002.0
2006-03-23 00:29:00,0.69112,0.69116,0.69108,0.69108,175799997.0
2006-03-23 00:30:00,0.69116,0.69117,0.6911,0.6911,125200000.0
2006-03-23 00:31:00,0.69108,0.6911,0.69108,0.6911,19900000.0
2006-03-23 00:32:00,0.6911,0.69112,0.69108,0.69112,117000002.0
2006-03-23 00:33:00,0.69105,0.6911,0.69105,0.6911,155999998.0
2006-03-23 00:34:00,0.69105,0.69113,0.69104,0.69113,242800004.0
2006-03-23 00:35:00,0.6911,0.69117,0.6911,0.69117,173100003.0
2006-03-23 00:36:00,0.69115,0.69115,0.69115,0.69115,43099998.0
2006-03-23 00:37:00,0.6912,0.6912,0.69114,0.69114,179099999.0
2006-03-23 00:38:00,0.69115,0.69121,0.69111,0.69111,224299996.0
2006-03-23 00:39:00,0.69111,0.69114,0.69111,0.69114,3200000.0
2006-03-23 00:40:00,0.69113,0.69119,0.69111,0.69115,204899998.0
2006-03-23 00:41:00,0.69115,0.69119,0.69112,0.69115,128700002.0
2006-03-23 00:42:00,0.69114,0.69115,0.69114,0.69115,64600003.0
2006-03-23 00:43:00,0.69115,0.6912,0.69115,0.6912,10400000.0
2006-03-23 00:44:00,0.69121,0.69121,0.69107,0.69112,146000000.0
2006-03-23 00:45:00,0.69118,0.69125,0.69118,0.69122,92699998.0
2006-03-23 00:46:00,0.69123,0.69127,0.69122,0.69124,159900001.0
2006-03-23 00:47:00,0.69122,0.69122,0.69114,0.69114,64500001.0
2006-03-23 00:48:00,0.6911,0.69117,0.6911,0.6911,81900000.0
2006-03-23 00:49:00,0.69114,0.69114,0.69107,0.69107,221899997.0
2006-03-23 00:50:00,0.69109,0.6911,0.69102,0.69109,239900002.0
2006-03-23 00:51:00,0.69113,0.69116,0.69105,0.69113,109899998.0
2006-03-23 00:52:00,0.69108,0.69108,0.69102,0.69102,116399997.0
2006-03-23 00:53:00,0.69103,0.69115,0.69103,0.69115,42899999.0
2006-03-23 00:54:00,0.69122,0.69125,0.69121,0.69122,139399999.0
2006-03-23 00:55:00,0.69125,0.69125,0.69122,0.69123,69500001.0
2006-03-23 00:56:00,0.6912,0.69125,0.69117,0.69122,85999998.0
2006-03-23 00:57:00,0.69123,0.69128,0.69122,0.69127,164300003.0
2006-03-23 00:58:00,0.69133,0.69139,0.69133,0.69139,17600000.0
2006-03-23 00:59:00,0.69142,0.69147,0.69141,0.69147,134300001.0
2006-03-23 01:00:00,0.6914,0.69142,0.6914,0.69142,76599998.0
2006-03-23 01:01:00,0.69142,0.69142,0.69138,0.69138,6900000.0
2006-03-23 01:02:00,0.69143,0.69143,0.69142,0.69142,51199999.0
2006-03-23 01:03:00,0.69139,0.6914,0.69124,0.69137,224899999.0
2006-03-23 01:04:00,0.69137,0.6914,0.69135,0.6914,65200002.0
2006-03-23 01:05:00,0.69138,0.6914,0.69135,0.6914,59800000.0
2006-03-23 01:06:00,0.6914,0.6914,0.69137,0.6914,147600001.0
2006-03-23 01:07:00,0.69137,0.69142,0.69132,0.69132,100300003.0
2006-03-23 01:08:00,0.69135,0.6914,0.69135,0.69138,170099996.0
2006-03-23 01:09:00,0.69139,0.69139,0.69131,0.69133,232800000.0
2006-03-23 01:10:00,0.69137,0.69143,0.69132,0.69132,173500001.0
2006-03-23 01:11:00,0.69133,0.69142,0.69133,0.6914,93800001.0
2006-03-23 01:12:00,0.69135,0.6914,0.69133,0.6914,68700001.0
2006-03-23 01:13:00,0.69142,0.69142,0.69141,0.69142,136699998.0
2006-03-23 01:14:00,0.69135,0.69135,0.6912,0.69121,165299998.0
2006-03-23 01:15:00,0.69118,0.69131,0.69118,0.69128,47500000.0
2006-03-23 01:16:00,0.6913,0.69135,0.69124,0.69135,249600006.0
2006-03-23 01:17:00,0.69133,0.69136,0.69129,0.6913,205500000.0
2006-03-23 01:18:00,0.69127,0.69133,0.69127,0.69133,30300000.0
2006-03-23 01:19:00,0.69135,0.69138,0.69132,0.69135,158700001.0
2006-03-23 01:20:00,0.69137,0.69143,0.69137,0.69143,169499996.0
2006-03-23 01:21:00,0.69142,0.69153,0.69139,0.69153,168900000.0
2006-03-23 01:22:00,0.69155,0.69155,0.69146,0.69148,25400000.0
2006-03-23 01:23:00,0.69139,0.69139,0.69133,0.69133,23300000.0
2006-03-23 01:24:00,0.69128,0.6913,0.69128,0.6913,8800000.0
2006-03-23 01:25:00,0.69128,0.69128,0.69128,0.69128,800000.0
2006-03-23 01:26:00,0.69128,0.69128,0.6912,0.6912,89300002.0
2006-03-23 01:27:00,0.69124,0.69128,0.69119,0.69128,211599999.0
2006-03-23 01:28:00,0.6914,0.69144,0.69137,0.69138,76200002.0
2006-03-23 01:29:00,0.6914,0.69142,0.69138,0.69142,108200000.0
2006-03-23 01:30:00,0.69136,0.69137,0.69136,0.69137,61499998.0
2006-03-23 01:31:00,0.69133,0.69137,0.69128,0.69133,150700002.0
2006-03-23 01:32:00,0.69131,0.69136,0.6913,0.69131,80500001.0
2006-03-23 01:33:00,0.69132,0.69133,0.69129,0.69129,32100000.0
2006-03-23 01:34:00,0.69128,0.69128,0.69122,0.69128,149700000.0
2006-03-23 01:35:00,0.69133,0.69135,0.6913,0.6913,122500002.0
2006-03-23 01:36:00,0.69136,0.69147,0.69136,0.69147,58899999.0
2006-03-23 01:37:00,0.69152,0.69152,0.69138,0.6914,167999999.0
2006-03-23 01:38:00,0.69137,0.69142,0.69132,0.69137,204299998.0
2006-03-23 01:39:00,0.69142,0.69144,0.69138,0.69143,88000001.0
2006-03-23 01:40:00,0.69136,0.6914,0.69131,0.69132,207500003.0
2006-03-23 01:41:00,0.69135,0.69147,0.69135,0.69143,160699998.0
2006-03-23 01:42:00,0.6914,0.69141,0.69134,0.69134,91500002.0
2006-03-23 01:43:00,0.69135,0.69135,0.69133,0.69133,25500001.0
2006-03-23 01:44:00,0.69135,0.69135,0.6913,0.69132,176799999.0
2006-03-23 01:45:00,0.69134,0.69134,0.69129,0.6913,68700001.0
2006-03-23 01:46:00,0.69132,0.69134,0.69126,0.69126,127500001.0
2006-03-23 01:47:00,0.69128,0.69131,0.69123,0.69131,137300002.0
2006-03-23 01:48:00,0.69127,0.69127,0.6912,0.69125,61799999.0
2006-03-23 01:49:00,0.69125,0.69129,0.69125,0.69128,92299999.0
2006-03-23 01:50:00,0.69135,0.69149,0.69135,0.69145,142199997.0
2006-03-23 01:51:00,0.69147,0.69151,0.69137,0.69143,190699999.0
2006-03-23 01:52:00,0.69144,0.69148,0.6914,0.69148,93500002.0
2006-03-23 01:53:00,0.69148,0.69151,0.69142,0.69142,116100002.0
2006-03-23 01:54:00,0.69139,0.6915,0.69135,0.69147,79599998.0
2006-03-23 01:55:00,0.69143,0.69153,0.6914,0.69143,122999998.0
2006-03-23 01:56:00,0.69137,0.69137,0.69133,0.69134,178900004.0
2006-03-23 01:57:00,0.6914,0.6914,0.69128,0.69135,272500003.0
2006-03-23 01:58:00,0.69132,0.69139,0.69132,0.69132,173400001.0
2006-03-23 01:59:00,0.69132,0.69137,0.69132,0.69133,63700001.0
2006-03-23 02:00:00,0.69131,0.69142,0.69131,0.69136,74600000.0
2006-03-23 02:01:00,0.69145,0.69147,0.69138,0.69141,151399998.0
2006-03-23 02:02:00,0.69137,0.69143,0.69137,0.69143,136199998.0
2006-03-23 02:03:00,0.69141,0.69142,0.69131,0.69137,111200001.0
2006-03-23 02:04:00,0.69137,0.69137,0.69124,0.69129,89799999.0
2006-03-23 02:05:00,0.69127,0.69132,0.69122,0.69127,219399998.0
2006-03-23 02:06:00,0.69124,0.6913,0.69116,0.69119,224700000.0
2006-03-23 02:07:00,0.69127,0.69136,0.69124,0.69124,148200002.0
2006-03-23 02:08:00,0.69123,0.69137,0.69123,0.69134,162600001.0
2006-03-23 02:09:00,0.6914,0.69143,0.69133,0.69134,245900002.0
2006-03-23 02:10:00,0.69137,0.6914,0.69131,0.69131,35000000.0
2006-03-23 02:11:00,0.69136,0.69139,0.69136,0.69139,37400001.0
2006-03-23 02:12:00,0.69146,0.69147,0.6914,0.69142,179700000.0
2006-03-23 02:13:00,0.69143,0.69146,0.69135,0.69144,185599996.0
2006-03-23 02:14:00,0.6914,0.6914,0.69129,0.69138,181499997.0
2006-03-23 02:15:00,0.69142,0.69154,0.69141,0.69153,65300001.0
2006-03-23 02:16:00,0.69153,0.69153,0.69136,0.69139,113300000.0
2006-03-23 02:17:00,0.69136,0.69148,0.69136,0.69147,190599997.0
2006-03-23 02:18:00,0.69141,0.69141,0.69139,0.69139,34300001.0
2006-03-23 02:19:00,0.69136,0.69136,0.69132,0.69132,151800001.0
2006-03-23 02:20:00,0.69129,0.69138,0.69129,0.69132,101300000.0
2006-03-23 02:21:00,0.69126,0.69126,0.69126,0.69126,25500000.0
2006-03-23 02:22:00,0.69122,0.6913,0.69122,0.6913,112700002.0
2006-03-23 02:23:00,0.69132,0.69137,0.69131,0.69133,69299999.0
2006-03-23 02:24:00,0.69133,0.69133,0.69126,0.69128,163000000.0
2006-03-23 02:25:00,0.69129,0.6913,0.69122,0.69125,146799998.0
2006-03-23 02:26:00,0.69122,0.69122,0.69105,0.69114,86000002.0
2006-03-23 02:27:00,0.6911,0.69117,0.6911,0.69114,103000002.0
2006-03-23 02:28:00,0.69119,0.69122,0.69116,0.69116,198300003.0
2006-03-23 02:29:00,0.69118,0.6912,0.69115,0.6912,139799998.0
2006-03-23 02:30:00,0.69117,0.69121,0.69117,0.69121,26400000.0
2006-03-23 02:31:00,0.6911,0.69121,0.6911,0.69115,55899999.0
2006-03-23 02:32:00,0.69117,0.69128,0.69117,0.69128,150099997.0
2006-03-23 02:33:00,0.69128,0.69128,0.6912,0.69122,48999998.0
2006-03-23 02:34:00,0.69115,0.69115,0.69109,0.69113,41300000.0
2006-03-23 02:35:00,0.6911,0.69119,0.6911,0.69117,32800001.0
2006-03-23 02:36:00,0.69118,0.6912,0.69115,0.69118,124899998.0
2006-03-23 02:37:00,0.69115,0.69115,0.6911,0.69115,75000000.0
2006-03-23 02:38:00,0.69113,0.69113,0.69106,0.69111,142100000.0
2006-03-23 02:39:00,0.69112,0.69115,0.69107,0.69115,142899999.0
2006-03-23 02:40:00,0.69117,0.69123,0.69116,0.6912,139400001.0
2006-03-23 02:41:00,0.69114,0.6912,0.69112,0.6912,129800004.0
2006-03-23 02:42:00,0.69114,0.69117,0.69113,0.69117,43800000.0
2006-03-23 02:43:00,0.69118,0.69118,0.6911,0.6911,10400000.0
2006-03-23 02:44:00,0.69112,0.69115,0.69112,0.69112,185299998.0
2006-03-23 02:45:00,0.6911,0.69111,0.69107,0.69107,148000000.0
2006-03-23 02:46:00,0.69105,0.6911,0.69105,0.69107,72300001.0
2006-03-23 02:47:00,0.69103,0.69103,0.69101,0.69101,5300000.0
2006-03-23 02:48:00,0.69097,0.69098,0.69095,0.69095,49700001.0
2006-03-23 02:49:00,0.691,0.691,0.69098,0.69098,62100000.0
2006-03-23 02:50:00,0.69097,0.69104,0.69097,0.69104,157500001.0
2006-03-23 02:51:00,0.69104,0.69105,0.69099,0.691,100500000.0
2006-03-23 02:52:00,0.69098,0.691,0.69095,0.691,123700002.0
2006-03-23 02:53:00,0.69098,0.69098,0.69091,0.69098,48500000.0
2006-03-23 02:54:00,0.69099,0.69099,0.69093,0.69093,130700000.0
2006-03-23 02:55:00,0.69092,0.691,0.69092,0.69095,269200002.0
2006-03-23 02:56:00,0.69088,0.69088,0.69072,0.69083,143600001.0
2006-03-23 02:57:00,0.69093,0.69115,0.69081,0.69115,198700000.0
2006-03-23 02:58:00,0.69118,0.69124,0.69099,0.69124,222500002.0
2006-03-23 02:59:00,0.69121,0.69125,0.69117,0.69119,225400000.0
2006-03-23 03:00:00,0.69112,0.69117,0.6911,0.69115,130500002.0
2006-03-23 03:01:00,0.6911,0.69123,0.6911,0.6912,73599998.0
2006-03-23 03:02:00,0.69126,0.69127,0.69117,0.69127,218199999.0
2006-03-23 03:03:00,0.69125,0.69126,0.69118,0.69122,262099997.0
2006-03-23 03:04:00,0.69125,0.69136,0.69125,0.6913,266899992.0
2006-03-23 03:05:00,0.69133,0.69139,0.69126,0.69129,144000000.0
2006-03-23 03:06:00,0.69131,0.69131,0.69122,0.69127,99100001.0
2006-03-23 03:07:00,0.69127,0.69141,0.69127,0.6914,90099997.0
2006-03-23 03:08:00,0.6914,0.69142,0.69129,0.69129,118800001.0
2006-03-23 03:09:00,0.69128,0.69128,0.69114,0.69118,234600000.0
2006-03-23 03:10:00,0.69127,0.69133,0.69125,0.69133,167899999.0
2006-03-23 03:11:00,0.69138,0.69141,0.69132,0.6914,68199999.0
2006-03-23 03:12:00,0.69142,0.69149,0.69142,0.69144,193199997.0
2006-03-23 03:13:00,0.69147,0.69147,0.69138,0.6914,100700001.0
2006-03-23 03:14:00,0.6914,0.6914,0.69134,0.69137,37500000.0
2006-03-23 03:15:00,0.69142,0.69142,0.69138,0.69138,50899999.0
2006-03-23 03:16:00,0.69145,0.69146,0.69134,0.69134,124699998.0
2006-03-23 03:17:00,0.69137,0.69137,0.69132,0.69135,154199998.0
2006-03-23 03:18:00,0.69132,0.69132,0.69116,0.69122,96700001.0
2006-03-23 03:19:00,0.69122,0.69123,0.69122,0.69123,29400000.0
2006-03-23 03:20:00,0.69127,0.69127,0.69123,0.69123,59300002.0
2006-03-23 03:21:00,0.69131,0.69132,0.69124,0.69127,244700000.0
2006-03-23 03:22:00,0.69125,0.69125,0.69125,0.69125,56700001.0
2006-03-23 03:23:00,0.69126,0.69126,0.69118,0.6912,45500000.0
2006-03-23 03:24:00,0.69125,0.69125,0.69125,0.69125,8000000.0
2006-03-23 03:25:00,0.6913,0.69132,0.69126,0.69128,100099999.0
2006-03-23 03:26:00,0.69133,0.69145,0.69133,0.69145,104500003.0
2006-03-23 03:27:00,0.69139,0.69139,0.69122,0.69122,166099998.0
2006-03-23 03:28:00,0.69122,0.69129,0.69118,0.69122,201100002.0
2006-03-23 03:29:00,0.69122,0.69123,0.69115,0.6912,287100009.0
2006-03-23 03:30:00,0.6912,0.6912,0.69111,0.69115,115700000.0
2006-03-23 03:31:00,0.69112,0.69118,0.69112,0.69117,84299998.0
2006-03-23 03:32:00,0.69117,0.69122,0.69114,0.6912,82899999.0
2006-03-23 03:33:00,0.69117,0.69123,0.69112,0.69115,227500002.0
2006-03-23 03:34:00,0.69112,0.69112,0.69094,0.69096,140599997.0
2006-03-23 03:35:00,0.69097,0.69107,0.69097,0.69102,151699999.0
2006-03-23 03:36:00,0.69098,0.69111,0.69098,0.69108,180300001.0
2006-03-23 03:37:00,0.6911,0.69113,0.69108,0.69108,148200002.0
2006-03-23 03:38:00,0.69112,0.69112,0.69105,0.69105,78000000.0
2006-03-23 03:39:00,0.69112,0.69113,0.69109,0.69112,202100005.0
2006-03-23 03:40:00,0.69109,0.69113,0.69107,0.69107,190800000.0
2006-03-23 03:41:00,0.69109,0.69109,0.69107,0.69107,44699998.0
2006-03-23 03:42:00,0.69107,0.69107,0.69098,0.69098,112399999.0
2006-03-23 03:43:00,0.69095,0.69095,0.69095,0.69095,19700000.0
2006-03-23 03:44:00,0.69095,0.69104,0.69095,0.69102,160499999.0
2006-03-23 03:45:00,0.69099,0.69108,0.69099,0.69101,79399998.0
2006-03-23 03:46:00,0.69103,0.69114,0.69103,0.69108,193899997.0
2006-03-23 03:47:00,0.69108,0.6911,0.69107,0.69107,71400000.0
2006-03-23 03:48:00,0.69104,0.69111,0.69104,0.69111,32900001.0
2006-03-23 03:49:00,0.69107,0.69107,0.69097,0.69099,134600000.0
2006-03-23 03:50:00,0.69097,0.6911,0.69097,0.6911,124199999.0
2006-03-23 03:51:00,0.69099,0.69099,0.69099,0.69099,35899998.0
2006-03-23 03:52:00,0.69094,0.69101,0.69092,0.69095,54399999.0
2006-03-23 03:53:00,0.69098,0.69098,0.69093,0.69093,70200002.0
2006-03-23 03:54:00,0.69097,0.69097,0.69093,0.69095,160700000.0
2006-03-23 03:55:00,0.69095,0.69102,0.69095,0.69098,101399999.0
2006-03-23 03:56:00,0.691,0.691,0.69093,0.69093,15100000.0
2006-03-23 03:57:00,0.69098,0.69098,0.69098,0.69098,57700000.0
2006-03-23 03:58:00,0.69093,0.691,0.69093,0.69097,191899999.0
2006-03-23 03:59:00,0.691,0.691,0.69093,0.69093,24800000.0
2006-03-23 04:00:00,0.691,0.691,0.69098,0.69098,8000000.0
2006-03-23 04:01:00,0.69095,0.691,0.69095,0.691,110699999.0
2006-03-23 04:02:00,0.691,0.69111,0.69099,0.69108,120499999.0
2006-03-23 04:03:00,0.6911,0.6911,0.691,0.691,60599998.0
2006-03-23 04:04:00,0.69102,0.69107,0.69102,0.69103,88400000.0
2006-03-23 04:05:00,0.69105,0.69105,0.69103,0.69103,7200000.0
2006-03-23 04:06:00,0.69103,0.69109,0.69103,0.69109,33500001.0
2006-03-23 04:07:00,0.69106,0.69106,0.69104,0.69104,38200000.0
2006-03-23 04:08:00,0.69096,0.69096,0.69091,0.69091,24100000.0
2006-03-23 04:09:00,0.6909,0.6909,0.6909,0.6909,23100000.0
2006-03-23 04:10:00,0.69092,0.69092,0.6909,0.69092,132999995.0
2006-03-23 04:11:00,0.69094,0.69095,0.69088,0.69089,114199999.0
2006-03-23 04:12:00,0.69093,0.69095,0.69089,0.69095,110000002.0
2006-03-23 04:13:00,0.69095,0.69095,0.69091,0.69091,73399999.0
2006-03-23 04:14:00,0.69089,0.69092,0.69085,0.69087,149900000.0
2006-03-23 04:15:00,0.69088,0.69093,0.69087,0.6909,184200006.0
2006-03-23 04:16:00,0.6909,0.69093,0.6909,0.69093,14400000.0
2006-03-23 04:17:00,0.69092,0.69102,0.69092,0.69098,117700000.0
2006-03-23 04:18:00,0.69095,0.69098,0.6909,0.69091,117900000.0
2006-03-23 04:19:00,0.69096,0.69102,0.69094,0.69094,194699997.0
2006-03-23 04:20:00,0.69092,0.69095,0.69092,0.69093,86100002.0
2006-03-23 04:21:00,0.69095,0.69098,0.69095,0.69098,10500000.0
2006-03-23 04:22:00,0.69096,0.69097,0.6909,0.6909,163399997.0
2006-03-23 04:23:00,0.69096,0.69108,0.69096,0.69108,95799999.0
2006-03-23 04:24:00,0.69103,0.69103,0.69099,0.69099,64099999.0
2006-03-23 04:25:00,0.69096,0.69098,0.69093,0.69093,202900001.0
2006-03-23 04:26:00,0.69087,0.69098,0.69087,0.69098,64600001.0
2006-03-23 04:27:00,0.691,0.69103,0.69095,0.69103,54200000.0
2006-03-23 04:28:00,0.69096,0.69096,0.69088,0.69088,14300000.0
2006-03-23 04:29:00,0.69093,0.69097,0.69093,0.69097,56500000.0
2006-03-23 04:30:00,0.69103,0.69111,0.69103,0.69108,86899998.0
2006-03-23 04:31:00,0.69108,0.69114,0.69107,0.69109,124099999.0
2006-03-23 04:32:00,0.69112,0.69112,0.69105,0.69105,148000000.0
2006-03-23 04:33:00,0.69107,0.69109,0.69107,0.69109,38299999.0
2006-03-23 04:34:00,0.69107,0.69109,0.69103,0.69103,176900003.0
2006-03-23 04:35:00,0.69105,0.69105,0.69102,0.69102,51800001.0
2006-03-23 04:36:00,0.69105,0.69107,0.691,0.69107,104199998.0
2006-03-23 04:37:00,0.691,0.69105,0.691,0.69102,67800001.0
2006-03-23 04:38:00,0.69104,0.69108,0.69093,0.69105,173300001.0
2006-03-23 04:39:00,0.69105,0.69112,0.69099,0.69101,174299997.0
2006-03-23 04:40:00,0.69107,0.69107,0.69106,0.69106,5600000.0
2006-03-23 04:41:00,0.69108,0.69108,0.69104,0.69104,59600003.0
2006-03-23 04:42:00,0.69107,0.69107,0.691,0.69105,106200000.0
2006-03-23 04:43:00,0.69105,0.69108,0.69103,0.69103,140499999.0
2006-03-23 04:44:00,0.691,0.69108,0.691,0.69107,258900000.0
2006-03-23 04:45:00,0.691,0.69105,0.691,0.69105,139699997.0
2006-03-23 04:46:00,0.69103,0.69103,0.691,0.69101,40800001.0
2006-03-23 04:47:00,0.69102,0.69104,0.691,0.69101,162599999.0
2006-03-23 04:48:00,0.69102,0.69102,0.69089,0.69094,155900001.0
2006-03-23 04:49:00,0.69092,0.69095,0.6909,0.69095,159700005.0
2006-03-23 04:50:00,0.69093,0.69093,0.69086,0.69087,141500000.0
2006-03-23 04:51:00,0.69092,0.69099,0.6909,0.6909,108600000.0
2006-03-23 04:52:00,0.69081,0.69088,0.69081,0.69088,156199999.0
2006-03-23 04:53:00,0.69092,0.69097,0.69088,0.69094,89000000.0
2006-03-23 04:54:00,0.69095,0.69095,0.69095,0.69095,100200002.0
2006-03-23 04:55:00,0.69092,0.69097,0.6909,0.69092,46700000.0
2006-03-23 04:56:00,0.69092,0.69098,0.69092,0.69098,71800001.0
2006-03-23 04:57:00,0.69095,0.69101,0.69095,0.69101,28700000.0
2006-03-23 04:58:00,0.69098,0.69104,0.69098,0.69104,33000000.0
2006-03-23 04:59:00,0.69111,0.69112,0.69108,0.69108,49200001.0
2006-03-23 05:00:00,0.69103,0.69103,0.69101,0.69103,154700000.0
2006-03-23 05:01:00,0.69101,0.6911,0.691,0.691,142599996.0
2006-03-23 05:02:00,0.691,0.69107,0.691,0.69103,156700007.0
2006-03-23 05:03:00,0.69106,0.69111,0.69103,0.69105,162200002.0
2006-03-23 05:04:00,0.69106,0.69108,0.691,0.69105,180500004.0
2006-03-23 05:05:00,0.691,0.69106,0.69098,0.69105,220400001.0
2006-03-23 05:06:00,0.69103,0.69103,0.691,0.69103,197100002.0
2006-03-23 05:07:00,0.69103,0.69103,0.69102,0.69102,19200000.0
2006-03-23 05:08:00,0.69104,0.69109,0.691,0.691,181600004.0
2006-03-23 05:09:00,0.691,0.69107,0.691,0.69105,188500005.0
2006-03-23 05:10:00,0.691,0.69115,0.69099,0.69099,188099997.0
2006-03-23 05:11:00,0.69098,0.691,0.69095,0.69095,150000002.0
2006-03-23 05:12:00,0.69103,0.69103,0.69098,0.69098,37499998.0
2006-03-23 05:13:00,0.691,0.691,0.69095,0.691,96200001.0
2006-03-23 05:14:00,0.691,0.691,0.69093,0.69098,87599999.0
2006-03-23 05:15:00,0.69099,0.69102,0.69099,0.69099,58300001.0
2006-03-23 05:16:00,0.691,0.69107,0.69096,0.69107,73699999.0
2006-03-23 05:17:00,0.69105,0.69105,0.69103,0.69105,169900000.0
2006-03-23 05:18:00,0.691,0.69105,0.691,0.691,87000001.0
2006-03-23 05:19:00,0.69103,0.69103,0.69102,0.69102,41500000.0
2006-03-23 05:20:00,0.69095,0.69103,0.69095,0.69098,158700000.0
2006-03-23 05:21:00,0.69092,0.69101,0.69092,0.691,205600003.0
2006-03-23 05:22:00,0.69098,0.69098,0.69098,0.69098,4800000.0
2006-03-23 05:23:00,0.69095,0.691,0.69092,0.691,208900001.0
2006-03-23 05:24:00,0.691,0.691,0.69095,0.69095,171300004.0
2006-03-23 05:25:00,0.69098,0.69098,0.69095,0.69095,11200000.0
2006-03-23 05:26:00,0.69093,0.691,0.6909,0.6909,217699997.0
2006-03-23 05:27:00,0.69095,0.69096,0.69095,0.69096,35899998.0
2006-03-23 05:28:00,0.69097,0.69101,0.69094,0.69098,81000000.0
2006-03-23 05:29:00,0.691,0.691,0.69098,0.69098,60700000.0
2006-03-23 05:30:00,0.69098,0.691,0.69096,0.69098,168699999.0
2006-03-23 05:31:00,0.69098,0.691,0.69098,0.691,39100000.0
2006-03-23 05:32:00,0.69099,0.69119,0.69099,0.69111,175400000.0
2006-03-23 05:33:00,0.69109,0.69126,0.69109,0.69121,176599998.0
2006-03-23 05:34:00,0.69118,0.69126,0.69114,0.69126,86500001.0
2006-03-23 05:35:00,0.69136,0.69137,0.69132,0.69135,194499995.0
2006-03-23 05:36:00,0.69131,0.69135,0.69131,0.69132,178700003.0
2006-03-23 05:37:00,0.69133,0.69136,0.69131,0.69133,153000000.0
2006-03-23 05:38:00,0.69133,0.69135,0.69133,0.69135,56100001.0
2006-03-23 05:39:00,0.69126,0.69126,0.69121,0.69121,57600001.0
2006-03-23 05:40:00,0.69115,0.69119,0.69105,0.69105,165600002.0
2006-03-23 05:41:00,0.69108,0.69116,0.69104,0.69108,187500004.0
2006-03-23 05:42:00,0.6911,0.69113,0.6911,0.69112,75099999.0
2006-03-23 05:43:00,0.69104,0.69109,0.69104,0.69108,122700003.0
2006-03-23 05:44:00,0.69109,0.69116,0.69106,0.69112,80300002.0
2006-03-23 05:45:00,0.6911,0.69115,0.69108,0.69108,70500001.0
2006-03-23 05:46:00,0.69116,0.69116,0.69108,0.69108,67200002.0
2006-03-23 05:47:00,0.69104,0.69126,0.69104,0.69112,251700003.0
2006-03-23 05:48:00,0.69109,0.69124,0.69109,0.6912,331000003.0
2006-03-23 05:49:00,0.69117,0.69117,0.69102,0.69105,161300003.0
2006-03-23 05:50:00,0.6911,0.69112,0.6911,0.6911,92100000.0
2006-03-23 05:51:00,0.69115,0.6912,0.69109,0.6912,151900000.0
2006-03-23 05:52:00,0.69117,0.69119,0.69108,0.69119,122600000.0
2006-03-23 05:53:00,0.6912,0.69121,0.69115,0.69115,156000003.0
2006-03-23 05:54:00,0.69127,0.69127,0.69117,0.69123,251999999.0
2006-03-23 05:55:00,0.6912,0.69125,0.69114,0.69114,186699999.0
2006-03-23 05:56:00,0.69112,0.69117,0.69112,0.69117,28000000.0
2006-03-23 05:57:00,0.69108,0.69109,0.69105,0.69108,110900001.0
2006-03-23 05:58:00,0.69119,0.69127,0.69119,0.69121,102999999.0
2006-03-23 05:59:00,0.69128,0.69129,0.69113,0.69116,234899994.0
2006-03-23 06:00:00,0.69119,0.6912,0.69115,0.6912,127500005.0
2006-03-23 06:01:00,0.69121,0.69132,0.69113,0.69113,266600003.0
2006-03-23 06:02:00,0.69113,0.69117,0.69107,0.69114,104600000.0
2006-03-23 06:03:00,0.69114,0.69115,0.69107,0.69107,73700000.0
2006-03-23 06:04:00,0.69107,0.69116,0.69107,0.69112,64400000.0
2006-03-23 06:05:00,0.69113,0.69115,0.69113,0.69115,30200000.0
2006-03-23 06:06:00,0.69109,0.69114,0.69108,0.69113,228500003.0
2006-03-23 06:07:00,0.6911,0.69115,0.69108,0.6911,153099997.0
2006-03-23 06:08:00,0.69112,0.69112,0.69103,0.69106,190200001.0
2006-03-23 06:09:00,0.69107,0.69107,0.69102,0.69106,124900001.0
2006-03-23 06:10:00,0.69099,0.69108,0.69098,0.69108,167699997.0
2006-03-23 06:11:00,0.6911,0.69117,0.6911,0.69111,175299994.0
2006-03-23 06:12:00,0.69107,0.69108,0.69102,0.69102,58100002.0
2006-03-23 06:13:00,0.69107,0.6911,0.69105,0.69106,121199999.0
2006-03-23 06:14:00,0.69101,0.6911,0.69097,0.69102,145599999.0
2006-03-23 06:15:00,0.69099,0.69104,0.69097,0.69097,164399998.0
2006-03-23 06:16:00,0.691,0.69104,0.69097,0.691,210600000.0
2006-03-23 06:17:00,0.69099,0.69107,0.69098,0.69107,170999998.0
2006-03-23 06:18:00,0.69101,0.69107,0.69099,0.69107,112699999.0
2006-03-23 06:19:00,0.69099,0.69111,0.69099,0.69104,232599996.0
2006-03-23 06:20:00,0.69102,0.69103,0.691,0.69102,132400000.0
2006-03-23 06:21:00,0.69105,0.69109,0.69102,0.69102,107299999.0
2006-03-23 06:22:00,0.69104,0.69121,0.69104,0.69109,100800000.0
2006-03-23 06:23:00,0.69105,0.69109,0.69104,0.69107,67800001.0
2006-03-23 06:24:00,0.69107,0.69109,0.69099,0.69102,161099999.0
2006-03-23 06:25:00,0.69103,0.69103,0.69091,0.69093,167599997.0
2006-03-23 06:26:00,0.69095,0.691,0.69094,0.69094,98299999.0
2006-03-23 06:27:00,0.69094,0.69099,0.69094,0.69095,86100001.0
2006-03-23 06:28:00,0.691,0.691,0.69095,0.69098,103099998.0
2006-03-23 06:29:00,0.69105,0.69105,0.69103,0.69105,126900000.0
2006-03-23 06:30:00,0.69105,0.69107,0.69102,0.69107,31500000.0
2006-03-23 06:31:00,0.69103,0.69105,0.691,0.69105,138500002.0
2006-03-23 06:32:00,0.69108,0.69108,0.69107,0.69107,59999998.0
2006-03-23 06:33:00,0.69103,0.69103,0.69103,0.69103,1500000.0
2006-03-23 06:34:00,0.69103,0.69105,0.69103,0.69105,35900000.0
2006-03-23 06:35:00,0.69105,0.69105,0.69105,0.69105,19800000.0
2006-03-23 06:36:00,0.69105,0.69105,0.69105,0.69105,2400000.0
2006-03-23 06:37:00,0.69107,0.69108,0.691,0.69108,156500000.0
2006-03-23 06:38:00,0.69103,0.69105,0.69103,0.69105,16100000.0
2006-03-23 06:39:00,0.69105,0.69105,0.691,0.691,32900000.0
2006-03-23 06:40:00,0.69103,0.69118,0.69103,0.69115,192300001.0
2006-03-23 06:41:00,0.69117,0.69118,0.69108,0.69111,239899996.0
2006-03-23 06:42:00,0.69112,0.69112,0.69109,0.69111,93100000.0
2006-03-23 06:43:00,0.69116,0.69124,0.69116,0.69124,95800000.0
2006-03-23 06:44:00,0.69132,0.69134,0.69122,0.69122,243400002.0
2006-03-23 06:45:00,0.69125,0.69125,0.69112,0.69112,184599999.0
2006-03-23 06:46:00,0.69116,0.69126,0.69116,0.69122,171400002.0
2006-03-23 06:47:00,0.69126,0.69131,0.69126,0.6913,130999998.0
2006-03-23 06:48:00,0.69125,0.69125,0.6912,0.69122,75600001.0
2006-03-23 06:49:00,0.69125,0.69125,0.69125,0.69125,23900000.0
2006-03-23 06:50:00,0.69121,0.69128,0.6912,0.6912,170699999.0
2006-03-23 06:51:00,0.69124,0.69124,0.69121,0.69121,16400000.0
2006-03-23 06:52:00,0.69124,0.69127,0.69124,0.69124,63600002.0
2006-03-23 06:53:00,0.69133,0.69133,0.69125,0.69125,37700001.0
2006-03-23 06:54:00,0.69123,0.69123,0.69121,0.69121,16000000.0
2006-03-23 06:55:00,0.69121,0.69122,0.69112,0.69112,281200000.0
2006-03-23 06:56:00,0.6911,0.69124,0.6911,0.69112,157399999.0
2006-03-23 06:57:00,0.69116,0.69119,0.69107,0.69116,199799999.0
2006-03-23 06:58:00,0.69118,0.69118,0.69111,0.69112,130300000.0
2006-03-23 06:59:00,0.69112,0.69114,0.6911,0.69114,176299999.0
2006-03-23 07:00:00,0.6911,0.69115,0.6911,0.69115,120399999.0
2006-03-23 07:01:00,0.69111,0.69113,0.69108,0.69111,116099996.0
2006-03-23 07:02:00,0.69113,0.6912,0.69113,0.69114,135199999.0
2006-03-23 07:03:00,0.69112,0.69117,0.6911,0.69117,94000001.0
2006-03-23 07:04:00,0.69114,0.69121,0.69114,0.69121,55200000.0
2006-03-23 07:05:00,0.69116,0.69128,0.69115,0.69128,94600000.0
2006-03-23 07:06:00,0.69128,0.69135,0.69125,0.69127,205400002.0
2006-03-23 07:07:00,0.69129,0.69135,0.69129,0.69135,107299998.0
2006-03-23 07:08:00,0.69128,0.6914,0.69125,0.69132,130000001.0
2006-03-23 07:09:00,0.69134,0.69139,0.69134,0.69135,129300002.0
2006-03-23 07:10:00,0.6913,0.69141,0.6913,0.69134,194800002.0
2006-03-23 07:11:00,0.69132,0.69139,0.69131,0.69136,114400000.0
2006-03-23 07:12:00,0.69128,0.69133,0.69126,0.69127,228699996.0
2006-03-23 07:13:00,0.69129,0.69134,0.69121,0.69121,82100001.0
2006-03-23 07:14:00,0.69128,0.69137,0.69124,0.69124,168800004.0
2006-03-23 07:15:00,0.69123,0.69127,0.69119,0.69127,190899999.0
2006-03-23 07:16:00,0.69129,0.69136,0.69127,0.69131,177999999.0
2006-03-23 07:17:00,0.69128,0.69142,0.69128,0.69142,53699999.0
2006-03-23 07:18:00,0.69147,0.69148,0.69143,0.69144,91899999.0
2006-03-23 07:19:00,0.69142,0.69146,0.69141,0.69146,142700000.0
2006-03-23 07:20:00,0.69146,0.69146,0.69137,0.6914,107200000.0
2006-03-23 07:21:00,0.69142,0.69142,0.69133,0.69133,92199999.0
2006-03-23 07:22:00,0.6913,0.69139,0.6913,0.69137,131100002.0
2006-03-23 07:23:00,0.69132,0.69132,0.69127,0.69127,157500003.0
2006-03-23 07:24:00,0.69125,0.69128,0.69122,0.69128,165299999.0
2006-03-23 07:25:00,0.69128,0.6913,0.6912,0.69129,146600000.0
2006-03-23 07:26:00,0.69132,0.69133,0.69132,0.69132,83000002.0
2006-03-23 07:27:00,0.69132,0.69132,0.69122,0.6913,99200001.0
2006-03-23 07:28:00,0.69129,0.69138,0.69124,0.6913,226499999.0
2006-03-23 07:29:00,0.69128,0.69128,0.69118,0.69118,137299999.0
2006-03-23 07:30:00,0.69117,0.69124,0.69112,0.69118,93500001.0
2006-03-23 07:31:00,0.69122,0.69123,0.69118,0.69123,251600001.0
2006-03-23 07:32:00,0.6912,0.69124,0.69117,0.69124,52900002.0
2006-03-23 07:33:00,0.69124,0.69124,0.69122,0.69122,135200000.0
2006-03-23 07:34:00,0.6912,0.69133,0.6912,0.69133,214900003.0
2006-03-23 07:35:00,0.69137,0.6914,0.69134,0.69138,171899997.0
2006-03-23 07:36:00,0.69138,0.69138,0.69125,0.69128,78900001.0
2006-03-23 07:37:00,0.6913,0.6913,0.69125,0.6913,182099994.0
2006-03-23 07:38:00,0.69126,0.69133,0.69121,0.69133,123000003.0
2006-03-23 07:39:00,0.69129,0.69131,0.69124,0.69124,91799999.0
2006-03-23 07:40:00,0.69125,0.69125,0.6912,0.6912,55100000.0
2006-03-23 07:41:00,0.6912,0.6912,0.69117,0.6912,84600000.0
2006-03-23 07:42:00,0.69118,0.6912,0.69118,0.69118,55800000.0
2006-03-23 07:43:00,0.69115,0.69122,0.69115,0.69118,93700002.0
2006-03-23 07:44:00,0.69115,0.69123,0.69115,0.69118,85600000.0
2006-03-23 07:45:00,0.69115,0.6912,0.69115,0.69115,56500000.0
2006-03-23 07:46:00,0.69115,0.6912,0.69115,0.69115,152999995.0
2006-03-23 07:47:00,0.69122,0.69124,0.6912,0.69122,139600001.0
2006-03-23 07:48:00,0.69117,0.69125,0.69117,0.6912,103600003.0
2006-03-23 07:49:00,0.69117,0.69118,0.69117,0.69118,57599998.0
2006-03-23 07:50:00,0.6912,0.6912,0.69114,0.69114,73499998.0
2006-03-23 07:51:00,0.69103,0.69114,0.69102,0.69108,131700001.0
2006-03-23 07:52:00,0.69107,0.6912,0.69106,0.69109,354999999.0
2006-03-23 07:53:00,0.69112,0.69112,0.6911,0.6911,66399998.0
2006-03-23 07:54:00,0.69115,0.69123,0.69115,0.69122,91400000.0
2006-03-23 07:55:00,0.69123,0.69125,0.69118,0.69118,65200002.0
2006-03-23 07:56:00,0.69119,0.69125,0.69119,0.69125,178599996.0
2006-03-23 07:57:00,0.6913,0.69131,0.69126,0.69127,103400002.0
2006-03-23 07:58:00,0.69124,0.69127,0.69117,0.69127,120400000.0
2006-03-23 07:59:00,0.69131,0.69145,0.69128,0.69143,129400001.0
2006-03-23 08:00:00,0.6914,0.69148,0.6914,0.69147,269100001.0
2006-03-23 08:01:00,0.69148,0.69148,0.69139,0.69145,217800000.0
2006-03-23 08:02:00,0.69147,0.69149,0.69144,0.69146,96800000.0
2006-03-23 08:03:00,0.69148,0.69148,0.69148,0.69148,29500000.0
2006-03-23 08:04:00,0.69141,0.69141,0.69134,0.69139,79899998.0
2006-03-23 08:05:00,0.69142,0.69148,0.6914,0.6914,188899997.0
2006-03-23 08:06:00,0.69141,0.69142,0.69141,0.69142,8800000.0
2006-03-23 08:07:00,0.69141,0.69145,0.69137,0.69137,61500002.0
2006-03-23 08:08:00,0.69138,0.69142,0.69138,0.69142,19100000.0
2006-03-23 08:09:00,0.69139,0.69145,0.69139,0.69145,167199995.0
2006-03-23 08:10:00,0.69143,0.69144,0.69139,0.69144,138799997.0
2006-03-23 08:11:00,0.69141,0.69142,0.69139,0.69139,222100002.0
2006-03-23 08:12:00,0.69141,0.69141,0.69132,0.69136,100800001.0
2006-03-23 08:13:00,0.69133,0.69133,0.69128,0.69128,48500001.0
2006-03-23 08:14:00,0.69128,0.69129,0.69126,0.69127,166899997.0
2006-03-23 08:15:00,0.69128,0.69128,0.69113,0.69113,110099996.0
2006-03-23 08:16:00,0.69112,0.69124,0.6911,0.69124,73400001.0
2006-03-23 08:17:00,0.69132,0.69132,0.69121,0.69124,105500002.0
2006-03-23 08:18:00,0.6912,0.69128,0.6912,0.69123,129700002.0
2006-03-23 08:19:00,0.69125,0.69128,0.69125,0.69128,32700000.0
2006-03-23 08:20:00,0.69132,0.69133,0.69119,0.69125,157800000.0
2006-03-23 08:21:00,0.69128,0.6913,0.69122,0.69122,195400004.0
2006-03-23 08:22:00,0.69125,0.69126,0.69124,0.69126,121499997.0
2006-03-23 08:23:00,0.69127,0.69134,0.69127,0.69134,71800000.0
2006-03-23 08:24:00,0.69135,0.69143,0.69135,0.69143,125400000.0
2006-03-23 08:25:00,0.69145,0.69153,0.69145,0.69148,192900000.0
2006-03-23 08:26:00,0.69149,0.69156,0.69145,0.69148,199099998.0
2006-03-23 08:27:00,0.69145,0.69148,0.69139,0.69142,163399999.0
2006-03-23 08:28:00,0.69141,0.69149,0.6914,0.69144,260199996.0
2006-03-23 08:29:00,0.69141,0.69142,0.69136,0.69138,212599997.0
2006-03-23 08:30:00,0.69139,0.69146,0.69139,0.69144,113000000.0
2006-03-23 08:31:00,0.69141,0.69145,0.69138,0.69139,149800003.0
2006-03-23 08:32:00,0.69135,0.69141,0.69134,0.6914,67700001.0
2006-03-23 08:33:00,0.6914,0.69143,0.6914,0.69143,89199997.0
2006-03-23 08:34:00,0.69142,0.69145,0.6914,0.69145,150200002.0
2006-03-23 08:35:00,0.69141,0.69141,0.69139,0.69139,41900000.0
2006-03-23 08:36:00,0.69137,0.69142,0.69137,0.69142,39100000.0
2006-03-23 08:37:00,0.69142,0.69142,0.69133,0.69137,70000000.0
2006-03-23 08:38:00,0.69136,0.69138,0.69134,0.69138,95200002.0
2006-03-23 08:39:00,0.69132,0.69137,0.69127,0.69137,187700000.0
2006-03-23 08:40:00,0.69132,0.69139,0.69131,0.69139,172100004.0
2006-03-23 08:41:00,0.6914,0.69141,0.6914,0.69141,35800001.0
2006-03-23 08:42:00,0.6914,0.69148,0.6914,0.69145,114099999.0
2006-03-23 08:43:00,0.69142,0.69144,0.69139,0.69139,76999998.0
2006-03-23 08:44:00,0.69142,0.69148,0.6914,0.69148,184400003.0
2006-03-23 08:45:00,0.69145,0.69145,0.69142,0.69142,16800000.0
2006-03-23 08:46:00,0.69141,0.69145,0.69139,0.69145,151300001.0
2006-03-23 08:47:00,0.69143,0.69145,0.69142,0.69143,175199998.0
2006-03-23 08:48:00,0.6914,0.6914,0.69138,0.69138,29700000.0
2006-03-23 08:49:00,0.69137,0.69142,0.69137,0.6914,72000000.0
2006-03-23 08:50:00,0.6914,0.6914,0.6914,0.6914,64000001.0
2006-03-23 08:51:00,0.69142,0.69146,0.69141,0.69141,124700001.0
2006-03-23 08:52:00,0.69142,0.69154,0.69142,0.69154,153000000.0
2006-03-23 08:53:00,0.69148,0.69148,0.69145,0.69145,200199996.0
2006-03-23 08:54:00,0.69143,0.69143,0.69138,0.69141,147100000.0
2006-03-23 08:55:00,0.69139,0.69148,0.69139,0.69143,75100000.0
2006-03-23 08:56:00,0.69144,0.69148,0.6914,0.69145,103300002.0
2006-03-23 08:57:00,0.69145,0.69145,0.69142,0.69142,45399998.0
2006-03-23 08:58:00,0.69142,0.69147,0.69141,0.69147,99800003.0
2006-03-23 08:59:00,0.69146,0.69154,0.69145,0.69145,101299999.0
2006-03-23 09:00:00,0.69143,0.6915,0.69143,0.6915,64500000.0
2006-03-23 09:01:00,0.69149,0.69149,0.69137,0.69138,249099996.0
2006-03-23 09:02:00,0.69136,0.69136,0.69127,0.6913,26500000.0
2006-03-23 09:03:00,0.69138,0.69142,0.69135,0.69135,137299996.0
2006-03-23 09:04:00,0.69138,0.69146,0.69137,0.69144,148300003.0
2006-03-23 09:05:00,0.69146,0.69148,0.69141,0.69145,145600002.0
2006-03-23 09:06:00,0.6914,0.69143,0.69137,0.69143,99699999.0
2006-03-23 09:07:00,0.69147,0.6915,0.6914,0.6914,210000003.0
2006-03-23 09:08:00,0.69146,0.69155,0.69146,0.69152,226799997.0
2006-03-23 09:09:00,0.69158,0.69158,0.69153,0.69153,12800000.0
2006-03-23 09:10:00,0.69153,0.69154,0.69147,0.69147,126700002.0
2006-03-23 09:11:00,0.69143,0.69148,0.69142,0.69145,168600001.0
2006-03-23 09:12:00,0.69142,0.69142,0.69137,0.69137,48599999.0
2006-03-23 09:13:00,0.69135,0.69135,0.69134,0.69134,28600000.0
2006-03-23 09:14:00,0.69131,0.69139,0.6913,0.69132,223299999.0
2006-03-23 09:15:00,0.69137,0.69148,0.69137,0.69147,101200000.0
2006-03-23 09:16:00,0.69145,0.69145,0.69139,0.69144,203199998.0
2006-03-23 09:17:00,0.69139,0.69142,0.69135,0.69135,197500001.0
2006-03-23 09:18:00,0.69136,0.69148,0.69136,0.69148,141099999.0
2006-03-23 09:19:00,0.69152,0.69155,0.6915,0.69152,167700004.0
2006-03-23 09:20:00,0.69154,0.69157,0.69152,0.69152,113100000.0
2006-03-23 09:21:00,0.6915,0.69153,0.69148,0.69152,186000002.0
2006-03-23 09:22:00,0.6915,0.69156,0.69146,0.69156,88599998.0
2006-03-23 09:23:00,0.69157,0.6916,0.69153,0.69156,121500004.0
2006-03-23 09:24:00,0.69154,0.69158,0.69153,0.69154,142999999.0
2006-03-23 09:25:00,0.69155,0.69159,0.69154,0.69159,145399998.0
2006-03-23 09:26:00,0.6916,0.69161,0.69153,0.69153,169499999.0
2006-03-23 09:27:00,0.69155,0.69168,0.6915,0.69168,238100004.0
2006-03-23 09:28:00,0.69172,0.6918,0.69171,0.69173,102400002.0
2006-03-23 09:29:00,0.6917,0.69176,0.69168,0.69176,144499999.0
2006-03-23 09:30:00,0.69172,0.69175,0.69165,0.69168,207600003.0
2006-03-23 09:31:00,0.69161,0.69163,0.69158,0.69163,99699996.0
2006-03-23 09:32:00,0.69166,0.69177,0.69166,0.69175,140399998.0
2006-03-23 09:33:00,0.69174,0.69176,0.69171,0.69173,129099998.0
2006-03-23 09:34:00,0.69171,0.69172,0.69155,0.69155,30900000.0
2006-03-23 09:35:00,0.69156,0.69163,0.69152,0.6916,262800003.0
2006-03-23 09:36:00,0.6916,0.69175,0.6916,0.69168,36500001.0
2006-03-23 09:37:00,0.69175,0.69179,0.69172,0.69175,162099997.0
2006-03-23 09:38:00,0.69177,0.69177,0.69164,0.69173,207699995.0
2006-03-23 09:39:00,0.69166,0.69166,0.69164,0.69164,84399999.0
2006-03-23 09:40:00,0.69161,0.69165,0.69158,0.69163,205000002.0
2006-03-23 09:41:00,0.69165,0.69175,0.69165,0.69172,201500000.0
2006-03-23 09:42:00,0.69176,0.69176,0.69163,0.69172,178300001.0
2006-03-23 09:43:00,0.69172,0.69187,0.69172,0.69187,141199999.0
2006-03-23 09:44:00,0.69187,0.69188,0.69178,0.69188,76400002.0
2006-03-23 09:45:00,0.69191,0.69191,0.69185,0.69185,128799999.0
2006-03-23 09:46:00,0.69189,0.692,0.69184,0.692,176299998.0
2006-03-23 09:47:00,0.69202,0.69206,0.692,0.692,136500001.0
2006-03-23 09:48:00,0.69194,0.69202,0.6919,0.6919,130700000.0
2006-03-23 09:49:00,0.69189,0.69199,0.69188,0.69198,204799998.0
2006-03-23 09:50:00,0.69202,0.69203,0.69198,0.692,156399999.0
2006-03-23 09:51:00,0.692,0.69203,0.69191,0.69191,65500000.0
2006-03-23 09:52:00,0.69189,0.69193,0.69185,0.69193,159600000.0
2006-03-23 09:53:00,0.69194,0.69197,0.69189,0.69195,175599999.0
2006-03-23 09:54:00,0.69188,0.69196,0.69188,0.69196,125900001.0
2006-03-23 09:55:00,0.69201,0.69201,0.69201,0.69201,43000000.0
2006-03-23 09:56:00,0.69208,0.69216,0.69207,0.69207,164099999.0
2006-03-23 09:57:00,0.69206,0.69214,0.69197,0.69207,151600003.0
2006-03-23 09:58:00,0.69209,0.6921,0.69203,0.69203,123700001.0
2006-03-23 09:59:00,0.69204,0.69212,0.69201,0.69203,141800003.0
2006-03-23 10:00:00,0.69196,0.69207,0.69196,0.69207,135899997.0
2006-03-23 10:01:00,0.69207,0.69216,0.69203,0.69216,109000000.0
2006-03-23 10:02:00,0.69218,0.69222,0.69215,0.69218,121500001.0
2006-03-23 10:03:00,0.69226,0.69237,0.69219,0.69237,232100004.0
2006-03-23 10:04:00,0.69241,0.69244,0.69234,0.69234,123299999.0
2006-03-23 10:05:00,0.69234,0.69241,0.69234,0.6924,67600000.0
2006-03-23 10:06:00,0.69238,0.69248,0.69238,0.69248,233300004.0
2006-03-23 10:07:00,0.69247,0.69262,0.69245,0.69258,190299997.0
2006-03-23 10:08:00,0.69254,0.69254,0.69244,0.69244,134299996.0
2006-03-23 10:09:00,0.69236,0.69236,0.69226,0.69233,119799998.0
2006-03-23 10:10:00,0.69236,0.69236,0.69229,0.69232,264300000.0
2006-03-23 10:11:00,0.69236,0.69237,0.6923,0.69232,89900002.0
2006-03-23 10:12:00,0.69231,0.69231,0.6922,0.69223,96699997.0
2006-03-23 10:13:00,0.69228,0.69231,0.69227,0.69227,115599998.0
2006-03-23 10:14:00,0.69231,0.69231,0.69229,0.69229,76500000.0
2006-03-23 10:15:00,0.69237,0.69237,0.69227,0.69227,118700003.0
2006-03-23 10:16:00,0.6923,0.69235,0.69224,0.69224,167400001.0
2006-03-23 10:17:00,0.69223,0.69235,0.69222,0.69232,266300004.0
2006-03-23 10:18:00,0.69237,0.69243,0.69237,0.69238,110899998.0
2006-03-23 10:19:00,0.69241,0.69241,0.69233,0.69239,77400000.0
2006-03-23 10:20:00,0.6924,0.6924,0.69237,0.69239,179099999.0
2006-03-23 10:21:00,0.69236,0.69237,0.69229,0.6923,245899999.0
2006-03-23 10:22:00,0.69232,0.69233,0.69227,0.69227,165799996.0
2006-03-23 10:23:00,0.69224,0.69227,0.69212,0.69226,257099997.0
2006-03-23 10:24:00,0.69219,0.69228,0.69219,0.69223,134900001.0
2006-03-23 10:25:00,0.69223,0.69223,0.69222,0.69222,30500001.0
2006-03-23 10:26:00,0.69218,0.69223,0.69217,0.69217,140799999.0
2006-03-23 10:27:00,0.69217,0.69219,0.69212,0.69216,45000000.0
2006-03-23 10:28:00,0.69212,0.69217,0.69208,0.69215,281800005.0
2006-03-23 10:29:00,0.69211,0.69216,0.6921,0.6921,294300001.0
2006-03-23 10:30:00,0.69206,0.6921,0.69203,0.6921,236299996.0
2006-03-23 10:31:00,0.69214,0.69214,0.69213,0.69213,23200000.0
2006-03-23 10:32:00,0.69219,0.6923,0.69216,0.69227,293999999.0
2006-03-23 10:33:00,0.69216,0.69227,0.69216,0.69225,254700000.0
2006-03-23 10:34:00,0.69227,0.69231,0.69225,0.69225,146199999.0
2006-03-23 10:35:00,0.69225,0.69225,0.69216,0.69223,132000003.0
2006-03-23 10:36:00,0.6922,0.69223,0.69213,0.69223,128600002.0
2006-03-23 10:37:00,0.69225,0.69225,0.6922,0.6922,55800000.0
2006-03-23 10:38:00,0.69217,0.69224,0.69217,0.69224,209200000.0
2006-03-23 10:39:00,0.69222,0.69222,0.69217,0.69217,94200001.0
2006-03-23 10:40:00,0.69219,0.69223,0.69218,0.69218,96699998.0
2006-03-23 10:41:00,0.69222,0.69223,0.69214,0.69222,132499997.0
2006-03-23 10:42:00,0.69225,0.69228,0.6922,0.6922,193100002.0
2006-03-23 10:43:00,0.69226,0.69227,0.69219,0.69225,114200000.0
2006-03-23 10:44:00,0.69222,0.69223,0.69221,0.69222,80699998.0
2006-03-23 10:45:00,0.6922,0.69226,0.69215,0.69226,200999994.0
2006-03-23 10:46:00,0.6922,0.69228,0.6922,0.69228,153300002.0
2006-03-23 10:47:00,0.69226,0.69226,0.69224,0.69224,65000000.0
2006-03-23 10:48:00,0.69222,0.69227,0.6922,0.6922,185700000.0
2006-03-23 10:49:00,0.69213,0.69223,0.69213,0.69223,191300005.0
2006-03-23 10:50:00,0.69221,0.69222,0.69215,0.69215,140799997.0
2006-03-23 10:51:00,0.69218,0.69221,0.69209,0.69209,95699998.0
2006-03-23 10:52:00,0.69214,0.69214,0.69208,0.6921,143600001.0
2006-03-23 10:53:00,0.69213,0.69213,0.69208,0.69208,110099999.0
2006-03-23 10:54:00,0.69208,0.69208,0.69205,0.69205,216600000.0
2006-03-23 10:55:00,0.69203,0.69213,0.69198,0.69213,144299996.0
2006-03-23 10:56:00,0.69209,0.6921,0.692,0.69209,147300002.0
2006-03-23 10:57:00,0.69204,0.69208,0.69197,0.69197,264600002.0
2006-03-23 10:58:00,0.692,0.69208,0.692,0.69205,82300000.0
2006-03-23 10:59:00,0.69202,0.69207,0.69198,0.69204,102899996.0
2006-03-23 11:00:00,0.692,0.69215,0.692,0.69213,101199998.0
2006-03-23 11:01:00,0.6922,0.69223,0.6922,0.69223,135899999.0
2006-03-23 11:02:00,0.69226,0.69227,0.69219,0.69219,121899999.0
2006-03-23 11:03:00,0.69217,0.69218,0.69215,0.69215,62100003.0
2006-03-23 11:04:00,0.69217,0.69226,0.69214,0.69226,142500000.0
2006-03-23 11:05:00,0.6922,0.6922,0.69215,0.69215,86399999.0
2006-03-23 11:06:00,0.69215,0.6922,0.69215,0.6922,103499999.0
2006-03-23 11:07:00,0.69217,0.6922,0.69213,0.69213,128900002.0
2006-03-23 11:08:00,0.6922,0.6922,0.69214,0.69217,103799998.0
2006-03-23 11:09:00,0.69213,0.69213,0.6921,0.6921,79100003.0
2006-03-23 11:10:00,0.69207,0.69213,0.69202,0.69202,184300000.0
2006-03-23 11:11:00,0.69212,0.69214,0.69208,0.69208,90399998.0
2006-03-23 11:12:00,0.69212,0.69215,0.69209,0.69212,173799998.0
2006-03-23 11:13:00,0.69207,0.69212,0.69205,0.6921,169000000.0
2006-03-23 11:14:00,0.69212,0.69212,0.69203,0.69207,194100001.0
2006-03-23 11:15:00,0.6921,0.6921,0.69203,0.6921,124299998.0
2006-03-23 11:16:00,0.6921,0.6921,0.69203,0.69205,154600000.0
2006-03-23 11:17:00,0.69205,0.69205,0.69192,0.69198,118200001.0
2006-03-23 11:18:00,0.69193,0.69193,0.69184,0.69184,120600003.0
2006-03-23 11:19:00,0.69179,0.69184,0.6917,0.69184,190099999.0
2006-03-23 11:20:00,0.69179,0.69182,0.69174,0.6918,87899998.0
2006-03-23 11:21:00,0.69194,0.69198,0.69191,0.69198,177699998.0
2006-03-23 11:22:00,0.69201,0.69204,0.69199,0.69202,203399999.0
2006-03-23 11:23:00,0.69204,0.69204,0.69195,0.69195,189500002.0
2006-03-23 11:24:00,0.69201,0.69208,0.69201,0.69208,164000000.0
2006-03-23 11:25:00,0.69208,0.6921,0.69205,0.69205,159499999.0
2006-03-23 11:26:00,0.69203,0.69204,0.69199,0.69204,113600004.0
2006-03-23 11:27:00,0.69205,0.69216,0.69205,0.69216,60600001.0
2006-03-23 11:28:00,0.69215,0.69215,0.69207,0.69212,197800000.0
2006-03-23 11:29:00,0.69212,0.69216,0.6921,0.69212,86200001.0
2006-03-23 11:30:00,0.69215,0.69215,0.69207,0.69213,99400000.0
2006-03-23 11:31:00,0.69207,0.69212,0.69206,0.69206,245499999.0
2006-03-23 11:32:00,0.69207,0.69208,0.692,0.69208,224000004.0
2006-03-23 11:33:00,0.69208,0.69214,0.69207,0.69207,162200002.0
2006-03-23 11:34:00,0.69208,0.69208,0.692,0.69202,95899999.0
2006-03-23 11:35:00,0.69206,0.69208,0.69199,0.692,201500003.0
2006-03-23 11:36:00,0.692,0.69206,0.69196,0.69196,184699999.0
2006-03-23 11:37:00,0.69196,0.69201,0.69196,0.69197,144400004.0
2006-03-23 11:38:00,0.69192,0.69197,0.69192,0.69197,202099998.0
2006-03-23 11:39:00,0.69195,0.69198,0.69192,0.69196,136700001.0
2006-03-23 11:40:00,0.6919,0.69198,0.6919,0.69196,129500002.0
2006-03-23 11:41:00,0.69197,0.69203,0.69197,0.69203,74200001.0
2006-03-23 11:42:00,0.69197,0.69197,0.69193,0.69196,107200001.0
2006-03-23 11:43:00,0.69195,0.69202,0.69193,0.69202,209599999.0
2006-03-23 11:44:00,0.69197,0.69202,0.69194,0.69202,100599998.0
2006-03-23 11:45:00,0.69203,0.69205,0.692,0.69203,233999999.0
2006-03-23 11:46:00,0.69198,0.69204,0.69192,0.69192,196799996.0
2006-03-23 11:47:00,0.69196,0.69197,0.69188,0.69192,196499999.0
2006-03-23 11:48:00,0.6919,0.6919,0.69184,0.69186,57400002.0
2006-03-23 11:49:00,0.69182,0.69188,0.69177,0.69188,174900000.0
2006-03-23 11:50:00,0.6918,0.69188,0.6918,0.69183,186499999.0
2006-03-23 11:51:00,0.6918,0.69187,0.69175,0.69175,254299995.0
2006-03-23 11:52:00,0.69181,0.69186,0.69181,0.69186,14400000.0
2006-03-23 11:53:00,0.69187,0.69192,0.69186,0.6919,82900000.0
2006-03-23 11:54:00,0.69187,0.6919,0.69178,0.6918,193099996.0
2006-03-23 11:55:00,0.69183,0.69185,0.69172,0.69175,129399999.0
2006-03-23 11:56:00,0.69175,0.69183,0.69175,0.69183,86100001.0
2006-03-23 11:57:00,0.69184,0.69184,0.69173,0.69184,279400005.0
2006-03-23 11:58:00,0.69187,0.69191,0.69182,0.69184,114399999.0
2006-03-23 11:59:00,0.69186,0.6919,0.6918,0.69184,207500000.0
2006-03-23 12:00:00,0.69175,0.69187,0.69175,0.69185,229000004.0
2006-03-23 12:01:00,0.69186,0.69186,0.69178,0.69178,125900000.0
2006-03-23 12:02:00,0.69188,0.69188,0.69176,0.69187,142499998.0
2006-03-23 12:03:00,0.69191,0.69191,0.69182,0.69182,180999995.0
2006-03-23 12:04:00,0.69184,0.69188,0.69182,0.69184,69400001.0
2006-03-23 12:05:00,0.69183,0.69191,0.69183,0.69191,91299998.0
2006-03-23 12:06:00,0.69194,0.692,0.69192,0.69192,109200000.0
2006-03-23 12:07:00,0.69192,0.69193,0.6919,0.6919,108799998.0
2006-03-23 12:08:00,0.69195,0.69202,0.69191,0.69202,178000000.0
2006-03-23 12:09:00,0.69203,0.69203,0.69193,0.69197,152199998.0
2006-03-23 12:10:00,0.69201,0.69206,0.69201,0.69202,145199998.0
2006-03-23 12:11:00,0.69201,0.6921,0.69201,0.69209,97300002.0
2006-03-23 12:12:00,0.69204,0.69204,0.69199,0.692,194399998.0
2006-03-23 12:13:00,0.69202,0.69205,0.69202,0.69202,123800000.0
2006-03-23 12:14:00,0.69204,0.6921,0.69201,0.69205,202900004.0
2006-03-23 12:15:00,0.69203,0.69205,0.692,0.692,44800000.0
2006-03-23 12:16:00,0.69205,0.69206,0.69198,0.69206,167800000.0
2006-03-23 12:17:00,0.69203,0.69208,0.692,0.69205,176500002.0
2006-03-23 12:18:00,0.69203,0.69203,0.69194,0.69194,92499999.0
2006-03-23 12:19:00,0.69196,0.69198,0.69196,0.69197,81700003.0
2006-03-23 12:20:00,0.69196,0.69197,0.69196,0.69197,7200000.0
2006-03-23 12:21:00,0.69192,0.69198,0.69192,0.69197,167200002.0
2006-03-23 12:22:00,0.69195,0.69195,0.6919,0.69194,77000000.0
2006-03-23 12:23:00,0.69194,0.69196,0.69192,0.69192,155400003.0
2006-03-23 12:24:00,0.6919,0.69192,0.69185,0.69187,141300000.0
2006-03-23 12:25:00,0.69186,0.69188,0.69183,0.69183,126099998.0
2006-03-23 12:26:00,0.69177,0.69185,0.69177,0.69185,65499999.0
2006-03-23 12:27:00,0.69188,0.69194,0.69187,0.69187,222100000.0
2006-03-23 12:28:00,0.69184,0.69188,0.69184,0.69187,179399999.0
2006-03-23 12:29:00,0.69188,0.69194,0.69185,0.69185,195300001.0
2006-03-23 12:30:00,0.69184,0.6919,0.69184,0.69187,130099998.0
2006-03-23 12:31:00,0.69187,0.69195,0.69187,0.69191,157000001.0
2006-03-23 12:32:00,0.69191,0.69193,0.6919,0.6919,81399998.0
2006-03-23 12:33:00,0.69192,0.69197,0.69189,0.69195,157700001.0
2006-03-23 12:34:00,0.6919,0.69191,0.69184,0.69188,106100001.0
2006-03-23 12:35:00,0.69193,0.69193,0.69185,0.69185,37600000.0
2006-03-23 12:36:00,0.69186,0.69186,0.6918,0.69182,133600004.0
2006-03-23 12:37:00,0.69186,0.6919,0.69182,0.69182,149999998.0
2006-03-23 12:38:00,0.69182,0.6919,0.69181,0.69182,106199997.0
2006-03-23 12:39:00,0.69187,0.69191,0.69178,0.69191,58799999.0
2006-03-23 12:40:00,0.69185,0.69186,0.6918,0.69184,74200002.0
2006-03-23 12:41:00,0.69186,0.69187,0.6918,0.69185,221199999.0
2006-03-23 12:42:00,0.69178,0.69186,0.69178,0.69185,233199994.0
2006-03-23 12:43:00,0.69186,0.69193,0.69186,0.69191,154500000.0
2006-03-23 12:44:00,0.69187,0.6919,0.69187,0.69188,101900000.0
2006-03-23 12:45:00,0.69193,0.69195,0.69187,0.69187,68400000.0
2006-03-23 12:46:00,0.69195,0.69206,0.69195,0.69202,113400001.0
2006-03-23 12:47:00,0.69203,0.69207,0.692,0.69204,98200000.0
2006-03-23 12:48:00,0.69195,0.69199,0.69195,0.69199,5700000.0
2006-03-23 12:49:00,0.69197,0.69202,0.69195,0.69195,133400001.0
2006-03-23 12:50:00,0.69198,0.692,0.69192,0.69195,240200005.0
2006-03-23 12:51:00,0.69197,0.69204,0.69195,0.69204,178099998.0
2006-03-23 12:52:00,0.69206,0.69206,0.692,0.69203,316300006.0
2006-03-23 12:53:00,0.69205,0.69205,0.69195,0.69199,257500000.0
2006-03-23 12:54:00,0.69198,0.69201,0.69198,0.692,18100000.0
2006-03-23 12:55:00,0.69203,0.69208,0.69201,0.69204,290400003.0
2006-03-23 12:56:00,0.692,0.69202,0.69194,0.69194,130900003.0
2006-03-23 12:57:00,0.69197,0.69197,0.69195,0.69195,23900000.0
2006-03-23 12:58:00,0.69197,0.69202,0.6919,0.6919,100600001.0
2006-03-23 12:59:00,0.69191,0.69198,0.69188,0.69195,224499996.0
2006-03-23 13:00:00,0.69196,0.692,0.69189,0.69194,102000002.0
2006-03-23 13:01:00,0.69197,0.69198,0.69193,0.69193,105200001.0
2006-03-23 13:02:00,0.69192,0.69194,0.69185,0.69185,233200000.0
2006-03-23 13:03:00,0.69186,0.69194,0.69178,0.6918,216400002.0
2006-03-23 13:04:00,0.6918,0.69187,0.69173,0.69179,157500000.0
2006-03-23 13:05:00,0.69181,0.69184,0.69172,0.69173,104100002.0
2006-03-23 13:06:00,0.69172,0.69178,0.69167,0.69176,129699999.0
2006-03-23 13:07:00,0.69179,0.6919,0.69178,0.69185,157800000.0
2006-03-23 13:08:00,0.69185,0.69186,0.6918,0.69185,118000001.0
2006-03-23 13:09:00,0.69186,0.69187,0.69181,0.69187,87100001.0
2006-03-23 13:10:00,0.69182,0.69189,0.69182,0.69189,203699996.0
2006-03-23 13:11:00,0.69195,0.69195,0.6919,0.6919,23700000.0
2006-03-23 13:12:00,0.69193,0.69193,0.69192,0.69192,19099999.0
2006-03-23 13:13:00,0.69192,0.69203,0.69192,0.69198,97999999.0
2006-03-23 13:14:00,0.69205,0.69221,0.69205,0.6922,95799999.0
2006-03-23 13:15:00,0.69213,0.6922,0.69212,0.69212,143499998.0
2006-03-23 13:16:00,0.69208,0.69208,0.69201,0.69204,275299994.0
2006-03-23 13:17:00,0.69206,0.69206,0.69187,0.69192,200199996.0
2006-03-23 13:18:00,0.69184,0.69197,0.69184,0.69193,122600000.0
2006-03-23 13:19:00,0.69197,0.69199,0.69192,0.69192,108300000.0
2006-03-23 13:20:00,0.69187,0.69193,0.69185,0.69188,214000005.0
2006-03-23 13:21:00,0.69186,0.69194,0.69186,0.69194,78300001.0
2006-03-23 13:22:00,0.69192,0.69197,0.69186,0.6919,154600000.0
2006-03-23 13:23:00,0.69187,0.69195,0.69183,0.69192,120099998.0
2006-03-23 13:24:00,0.69189,0.69193,0.69185,0.69189,131999999.0
2006-03-23 13:25:00,0.69186,0.69188,0.69182,0.69182,188300001.0
2006-03-23 13:26:00,0.69187,0.69191,0.69178,0.69189,216300003.0
2006-03-23 13:27:00,0.69188,0.69194,0.69186,0.69193,119999998.0
2006-03-23 13:28:00,0.69193,0.69193,0.69182,0.69184,141900001.0
2006-03-23 13:29:00,0.69189,0.69191,0.69189,0.69191,51399998.0
2006-03-23 13:30:00,0.69193,0.69193,0.69183,0.69187,185100001.0
2006-03-23 13:31:00,0.69191,0.69197,0.69191,0.69193,99900002.0
2006-03-23 13:32:00,0.69192,0.69195,0.69184,0.69191,133199996.0
2006-03-23 13:33:00,0.6919,0.6919,0.69187,0.6919,89999997.0
2006-03-23 13:34:00,0.69194,0.69198,0.69188,0.69197,86899999.0
2006-03-23 13:35:00,0.69196,0.69202,0.69194,0.692,149000001.0
2006-03-23 13:36:00,0.69206,0.69208,0.69203,0.69205,95000001.0
2006-03-23 13:37:00,0.69206,0.69212,0.69206,0.6921,277100004.0
2006-03-23 13:38:00,0.69206,0.69211,0.69206,0.69209,88499996.0
2006-03-23 13:39:00,0.69213,0.69221,0.69213,0.69221,188500002.0
2006-03-23 13:40:00,0.69231,0.69231,0.69223,0.69225,214900000.0
2006-03-23 13:41:00,0.69212,0.69218,0.69209,0.69209,104800000.0
2006-03-23 13:42:00,0.69208,0.69218,0.69205,0.69209,178799998.0
2006-03-23 13:43:00,0.69206,0.69219,0.69206,0.69216,172399999.0
2006-03-23 13:44:00,0.69217,0.69229,0.69217,0.69225,271600002.0
2006-03-23 13:45:00,0.69223,0.69233,0.69223,0.69231,157899998.0
2006-03-23 13:46:00,0.69233,0.69236,0.69227,0.6923,88600001.0
2006-03-23 13:47:00,0.69234,0.69234,0.69222,0.69222,297400000.0
2006-03-23 13:48:00,0.69222,0.69225,0.69216,0.69219,95399999.0
2006-03-23 13:49:00,0.69221,0.69226,0.69216,0.69226,138200001.0
2006-03-23 13:50:00,0.69225,0.69234,0.69225,0.6923,224500000.0
2006-03-23 13:51:00,0.69226,0.69229,0.69219,0.69225,118900000.0
2006-03-23 13:52:00,0.69223,0.69227,0.69222,0.69222,185900003.0
2006-03-23 13:53:00,0.69224,0.69225,0.69215,0.69217,286100000.0
2006-03-23 13:54:00,0.69216,0.69225,0.69214,0.69221,205599997.0
2006-03-23 13:55:00,0.69226,0.69227,0.6922,0.69222,132200001.0
2006-03-23 13:56:00,0.69218,0.69222,0.69216,0.6922,178999997.0
2006-03-23 13:57:00,0.69213,0.69222,0.69213,0.69215,160799998.0
2006-03-23 13:58:00,0.69213,0.69216,0.69213,0.69213,210200004.0
2006-03-23 13:59:00,0.69213,0.69217,0.6921,0.69215,256400002.0
2006-03-23 14:00:00,0.69214,0.69224,0.69214,0.69222,193899999.0
2006-03-23 14:01:00,0.69217,0.69222,0.69215,0.69217,164400001.0
2006-03-23 14:02:00,0.6922,0.69226,0.69217,0.69225,85300000.0
2006-03-23 14:03:00,0.69227,0.69227,0.69223,0.69223,10300000.0
2006-03-23 14:04:00,0.69226,0.69229,0.69225,0.69229,123299999.0
2006-03-23 14:05:00,0.69223,0.69228,0.6922,0.6922,284400000.0
2006-03-23 14:06:00,0.69226,0.69234,0.69226,0.69234,167799997.0
2006-03-23 14:07:00,0.69233,0.69237,0.69224,0.6923,226200004.0
2006-03-23 14:08:00,0.69235,0.69238,0.69231,0.69238,125399999.0
2006-03-23 14:09:00,0.69241,0.69241,0.69234,0.69239,199799995.0
2006-03-23 14:10:00,0.6924,0.6924,0.69229,0.69237,170500000.0
2006-03-23 14:11:00,0.69226,0.69226,0.69226,0.69226,44700002.0
2006-03-23 14:12:00,0.69223,0.69223,0.69215,0.69218,92700003.0
2006-03-23 14:13:00,0.69222,0.69226,0.69217,0.69223,56300002.0
2006-03-23 14:14:00,0.69219,0.69222,0.69212,0.69217,165400002.0
2006-03-23 14:15:00,0.69211,0.69211,0.69209,0.69209,7200000.0
2006-03-23 14:16:00,0.69207,0.69208,0.69204,0.69204,120899999.0
2006-03-23 14:17:00,0.69207,0.69213,0.69207,0.69209,118800001.0
2006-03-23 14:18:00,0.69205,0.69208,0.69195,0.69204,173199995.0
2006-03-23 14:19:00,0.69202,0.69205,0.69195,0.69195,177000001.0
2006-03-23 14:20:00,0.69199,0.69209,0.69199,0.69205,184200003.0
2006-03-23 14:21:00,0.69207,0.69211,0.69202,0.69208,80700001.0
2006-03-23 14:22:00,0.69209,0.69212,0.69204,0.69204,230599998.0
2006-03-23 14:23:00,0.69208,0.69213,0.69203,0.69213,148400003.0
2006-03-23 14:24:00,0.69212,0.69212,0.69206,0.69212,129399998.0
2006-03-23 14:25:00,0.69211,0.69213,0.69209,0.69211,156099999.0
2006-03-23 14:26:00,0.69214,0.69224,0.69214,0.69224,172899998.0
2006-03-23 14:27:00,0.69224,0.69224,0.69212,0.69216,165000002.0
2006-03-23 14:28:00,0.69222,0.69224,0.69215,0.69217,141400001.0
2006-03-23 14:29:00,0.69209,0.69216,0.69208,0.69215,144600002.0
2006-03-23 14:30:00,0.6921,0.69218,0.6921,0.69213,200299998.0
2006-03-23 14:31:00,0.69211,0.69213,0.69209,0.69209,81299999.0
2006-03-23 14:32:00,0.69214,0.69216,0.69214,0.69216,28700000.0
2006-03-23 14:33:00,0.69217,0.69219,0.69207,0.69207,100699998.0
2006-03-23 14:34:00,0.69209,0.69213,0.69205,0.69205,160500000.0
2006-03-23 14:35:00,0.69211,0.69218,0.69205,0.69208,171699997.0
2006-03-23 14:36:00,0.69214,0.69222,0.69214,0.69218,142500001.0
2006-03-23 14:37:00,0.69218,0.6922,0.69218,0.6922,180700000.0
2006-03-23 14:38:00,0.69225,0.69225,0.69218,0.69219,185099997.0
2006-03-23 14:39:00,0.69219,0.69226,0.69218,0.69222,111899999.0
2006-03-23 14:40:00,0.69221,0.69228,0.69215,0.69227,162900003.0
2006-03-23 14:41:00,0.69228,0.69228,0.69215,0.69215,118900001.0
2006-03-23 14:42:00,0.69211,0.69211,0.69205,0.6921,91800001.0
2006-03-23 14:43:00,0.69214,0.69216,0.69214,0.69216,17800000.0
2006-03-23 14:44:00,0.69221,0.69221,0.69215,0.69218,149199997.0
2006-03-23 14:45:00,0.6922,0.69226,0.6922,0.69223,171599998.0
2006-03-23 14:46:00,0.69224,0.69224,0.69218,0.69223,176700002.0
2006-03-23 14:47:00,0.69222,0.69226,0.69213,0.69213,93400001.0
2006-03-23 14:48:00,0.69217,0.69219,0.69212,0.69213,90400002.0
2006-03-23 14:49:00,0.69214,0.69214,0.69208,0.69213,83300000.0
2006-03-23 14:50:00,0.69215,0.69218,0.6921,0.6921,94100001.0
2006-03-23 14:51:00,0.69207,0.69214,0.69207,0.69212,165299999.0
2006-03-23 14:52:00,0.69213,0.69218,0.69213,0.69215,184100006.0
2006-03-23 14:53:00,0.69214,0.69214,0.69202,0.69202,88799998.0
2006-03-23 14:54:00,0.69199,0.69205,0.69199,0.69201,107000001.0
2006-03-23 14:55:00,0.692,0.69207,0.692,0.692,213299997.0
2006-03-23 14:56:00,0.69198,0.69199,0.69191,0.69191,102300001.0
2006-03-23 14:57:00,0.69192,0.69197,0.69187,0.69187,102900001.0
2006-03-23 14:58:00,0.69192,0.69195,0.69188,0.69193,104999999.0
2006-03-23 14:59:00,0.69189,0.69189,0.69181,0.69186,126800001.0
2006-03-23 15:00:00,0.69178,0.69178,0.69171,0.69171,88900001.0
2006-03-23 15:01:00,0.69172,0.69174,0.69164,0.69172,275200002.0
2006-03-23 15:02:00,0.69172,0.69173,0.69168,0.69168,66400000.0
2006-03-23 15:03:00,0.69168,0.69173,0.69166,0.69166,137900004.0
2006-03-23 15:04:00,0.69166,0.69172,0.69162,0.69169,158799998.0
2006-03-23 15:05:00,0.6917,0.69178,0.6917,0.69175,174799999.0
2006-03-23 15:06:00,0.69174,0.69179,0.69174,0.69175,235600005.0
2006-03-23 15:07:00,0.69178,0.69178,0.69171,0.69176,123800000.0
2006-03-23 15:08:00,0.69176,0.69185,0.69175,0.69175,116700002.0
2006-03-23 15:09:00,0.69176,0.69176,0.6917,0.6917,65500000.0
2006-03-23 15:10:00,0.69174,0.69177,0.69171,0.69171,101599999.0
2006-03-23 15:11:00,0.69173,0.69181,0.69169,0.69181,128500001.0
2006-03-23 15:12:00,0.6918,0.6918,0.69174,0.6918,137400002.0
2006-03-23 15:13:00,0.6918,0.69184,0.69177,0.69177,123800000.0
2006-03-23 15:14:00,0.69174,0.69174,0.6916,0.6916,49499999.0
2006-03-23 15:15:00,0.69159,0.69173,0.69159,0.69173,100000000.0
2006-03-23 15:16:00,0.69171,0.69173,0.69159,0.69162,141100001.0
2006-03-23 15:17:00,0.69161,0.69161,0.69149,0.6915,116300000.0
2006-03-23 15:18:00,0.69147,0.69153,0.69144,0.6915,261000006.0
2006-03-23 15:19:00,0.69147,0.69152,0.69145,0.69145,130600000.0
2006-03-23 15:20:00,0.69151,0.69155,0.69143,0.69143,134600000.0
2006-03-23 15:21:00,0.69144,0.6915,0.69138,0.6915,98700000.0
2006-03-23 15:22:00,0.69149,0.69152,0.69144,0.69147,162700000.0
2006-03-23 15:23:00,0.69139,0.69151,0.69139,0.69151,119499997.0
2006-03-23 15:24:00,0.69151,0.69157,0.69147,0.69157,147599998.0
2006-03-23 15:25:00,0.69152,0.69158,0.6915,0.6915,199699996.0
2006-03-23 15:26:00,0.69155,0.69155,0.69143,0.6915,91000001.0
2006-03-23 15:27:00,0.69142,0.69151,0.6914,0.69148,158800000.0
2006-03-23 15:28:00,0.69147,0.69147,0.69141,0.69145,153400002.0
2006-03-23 15:29:00,0.6915,0.6915,0.69144,0.69144,136900004.0
2006-03-23 15:30:00,0.69146,0.69157,0.69146,0.69154,73099999.0
2006-03-23 15:31:00,0.69154,0.69158,0.69154,0.69157,41000001.0
2006-03-23 15:32:00,0.69153,0.69153,0.69153,0.69153,69500000.0
2006-03-23 15:33:00,0.69152,0.69155,0.69152,0.69152,163599998.0
2006-03-23 15:34:00,0.69158,0.69158,0.6915,0.6915,25200000.0
2006-03-23 15:35:00,0.69158,0.69158,0.69152,0.69155,211600003.0
2006-03-23 15:36:00,0.69153,0.69159,0.6915,0.69159,227800000.0
2006-03-23 15:37:00,0.69154,0.69154,0.69149,0.69149,120500002.0
2006-03-23 15:38:00,0.69149,0.69162,0.69149,0.69161,224300000.0
2006-03-23 15:39:00,0.69158,0.69158,0.69152,0.69156,82500000.0
2006-03-23 15:40:00,0.69155,0.69155,0.69147,0.69152,85300000.0
2006-03-23 15:41:00,0.69148,0.6915,0.69145,0.69145,149099995.0
2006-03-23 15:42:00,0.69151,0.69152,0.69139,0.6914,104800002.0
2006-03-23 15:43:00,0.69136,0.6914,0.69132,0.69135,159900001.0
2006-03-23 15:44:00,0.69142,0.69153,0.69142,0.69149,182600001.0
2006-03-23 15:45:00,0.69154,0.69158,0.69154,0.69158,27299999.0
2006-03-23 15:46:00,0.69148,0.69163,0.69148,0.69162,101500002.0
2006-03-23 15:47:00,0.69161,0.69163,0.69151,0.69151,127900000.0
2006-03-23 15:48:00,0.69153,0.69158,0.69152,0.69152,280299999.0
2006-03-23 15:49:00,0.6915,0.69164,0.6915,0.69157,161299999.0
2006-03-23 15:50:00,0.69157,0.6916,0.69154,0.69154,111799999.0
2006-03-23 15:51:00,0.69151,0.69157,0.69151,0.69155,250399996.0
2006-03-23 15:52:00,0.69152,0.69156,0.6915,0.6915,46200000.0
2006-03-23 15:53:00,0.69147,0.69151,0.69142,0.69143,107800000.0
2006-03-23 15:54:00,0.69142,0.69149,0.69142,0.69142,139600001.0
2006-03-23 15:55:00,0.69143,0.69147,0.69141,0.69141,34300000.0
2006-03-23 15:56:00,0.69138,0.69144,0.69132,0.69139,303200002.0
2006-03-23 15:57:00,0.6914,0.69145,0.69138,0.69138,98399998.0
2006-03-23 15:58:00,0.69137,0.69142,0.69135,0.69137,206100002.0
2006-03-23 15:59:00,0.69137,0.69139,0.6913,0.6913,258200001.0
2006-03-23 16:00:00,0.69134,0.69143,0.69133,0.69138,193999999.0
2006-03-23 16:01:00,0.69139,0.69139,0.69132,0.69135,191900000.0
2006-03-23 16:02:00,0.69139,0.69139,0.69133,0.69137,128700002.0
2006-03-23 16:03:00,0.6914,0.69142,0.69137,0.69141,97500000.0
2006-03-23 16:04:00,0.69145,0.69146,0.69137,0.69146,43900001.0
2006-03-23 16:05:00,0.69142,0.69146,0.69136,0.69146,173399999.0
2006-03-23 16:06:00,0.69149,0.69155,0.69149,0.6915,128899996.0
2006-03-23 16:07:00,0.69148,0.69154,0.69146,0.69153,142300001.0
2006-03-23 16:08:00,0.69151,0.69152,0.69146,0.69149,168199999.0
2006-03-23 16:09:00,0.69154,0.69154,0.69147,0.69147,99300001.0
2006-03-23 16:10:00,0.69144,0.69149,0.69144,0.69149,94000001.0
2006-03-23 16:11:00,0.69149,0.69153,0.69146,0.69153,108499997.0
2006-03-23 16:12:00,0.69152,0.69158,0.69152,0.69153,83800001.0
2006-03-23 16:13:00,0.69157,0.69159,0.69157,0.69157,57399999.0
2006-03-23 16:14:00,0.69154,0.69161,0.69152,0.69158,130600000.0
2006-03-23 16:15:00,0.69154,0.69154,0.69146,0.6915,47600000.0
2006-03-23 16:16:00,0.69152,0.69159,0.69149,0.69151,231700001.0
2006-03-23 16:17:00,0.69146,0.6915,0.69146,0.6915,29500001.0
2006-03-23 16:18:00,0.69152,0.6916,0.69152,0.69156,93400001.0
2006-03-23 16:19:00,0.69155,0.69161,0.69154,0.69161,68700000.0
2006-03-23 16:20:00,0.69158,0.69162,0.69157,0.69158,222900000.0
2006-03-23 16:21:00,0.6916,0.69162,0.69155,0.69155,59900000.0
2006-03-23 16:22:00,0.6916,0.6916,0.69155,0.69155,127099997.0
2006-03-23 16:23:00,0.6916,0.6916,0.69158,0.6916,94800001.0
2006-03-23 16:24:00,0.69159,0.6916,0.69144,0.69144,200199998.0
2006-03-23 16:25:00,0.69148,0.69158,0.69148,0.69158,204599998.0
2006-03-23 16:26:00,0.69152,0.69155,0.69147,0.69155,144800001.0
2006-03-23 16:27:00,0.69153,0.69153,0.69147,0.69147,85100001.0
2006-03-23 16:28:00,0.69146,0.69153,0.69145,0.69153,53400000.0
2006-03-23 16:29:00,0.69151,0.69152,0.69144,0.6915,209899996.0
2006-03-23 16:30:00,0.69154,0.69161,0.69149,0.6916,65000000.0
2006-03-23 16:31:00,0.69159,0.69166,0.69159,0.69166,90800000.0
2006-03-23 16:32:00,0.69167,0.69168,0.69167,0.69167,111699995.0
2006-03-23 16:33:00,0.69156,0.69156,0.69154,0.69154,18300000.0
2006-03-23 16:34:00,0.69155,0.69157,0.6915,0.6915,54700000.0
2006-03-23 16:35:00,0.69154,0.69154,0.69144,0.69147,111500003.0
2006-03-23 16:36:00,0.69144,0.69154,0.69144,0.6915,55300000.0
2006-03-23 16:37:00,0.69152,0.69159,0.69149,0.6915,179599997.0
2006-03-23 16:38:00,0.69157,0.69163,0.69157,0.69161,133299998.0
2006-03-23 16:39:00,0.69161,0.69164,0.69157,0.69164,66200000.0
2006-03-23 16:40:00,0.69163,0.69167,0.69159,0.69159,168299998.0
2006-03-23 16:41:00,0.69156,0.69167,0.69156,0.69163,194100004.0
2006-03-23 16:42:00,0.69161,0.69163,0.69154,0.69157,110500000.0
2006-03-23 16:43:00,0.69151,0.69158,0.69151,0.69155,92700002.0
2006-03-23 16:44:00,0.6915,0.69152,0.69148,0.69148,125499996.0
2006-03-23 16:45:00,0.69139,0.6915,0.69139,0.69145,234300000.0
2006-03-23 16:46:00,0.69151,0.69151,0.69136,0.69145,222900004.0
2006-03-23 16:47:00,0.69145,0.69151,0.69144,0.69144,145199999.0
2006-03-23 16:48:00,0.69145,0.69151,0.69142,0.69142,92400002.0
2006-03-23 16:49:00,0.69145,0.69156,0.69145,0.69149,61000001.0
2006-03-23 16:50:00,0.69152,0.69155,0.69148,0.69148,51100000.0
2006-03-23 16:51:00,0.69144,0.69144,0.69139,0.69139,63799999.0
2006-03-23 16:52:00,0.69137,0.6914,0.6913,0.6913,208199997.0
2006-03-23 16:53:00,0.69132,0.69135,0.69126,0.6913,197400001.0
2006-03-23 16:54:00,0.69127,0.69132,0.69126,0.69128,80800001.0
2006-03-23 16:55:00,0.69135,0.69135,0.69126,0.69131,135900000.0
2006-03-23 16:56:00,0.69134,0.69137,0.69129,0.69129,176400000.0
2006-03-23 16:57:00,0.6913,0.69133,0.69124,0.69132,177499996.0
2006-03-23 16:58:00,0.69132,0.69137,0.69128,0.69137,130600004.0
2006-03-23 16:59:00,0.6914,0.69146,0.69135,0.69135,215000000.0
2006-03-23 17:00:00,0.69134,0.69141,0.69131,0.69133,187900002.0
2006-03-23 17:01:00,0.69126,0.69126,0.69094,0.69097,175400002.0
2006-03-23 17:02:00,0.69096,0.69096,0.6908,0.69082,179199999.0
2006-03-23 17:03:00,0.69086,0.69086,0.69073,0.69078,102299998.0
2006-03-23 17:04:00,0.69088,0.69108,0.69088,0.69105,88499998.0
2006-03-23 17:05:00,0.691,0.69108,0.691,0.69102,198800002.0
2006-03-23 17:06:00,0.691,0.69105,0.69099,0.691,101800002.0
2006-03-23 17:07:00,0.69095,0.69107,0.69095,0.69105,122600001.0
2006-03-23 17:08:00,0.691,0.6911,0.691,0.6911,158400000.0
2006-03-23 17:09:00,0.69105,0.69108,0.69099,0.69102,218799999.0
2006-03-23 17:10:00,0.69106,0.69108,0.69098,0.69108,132599999.0
2006-03-23 17:11:00,0.69102,0.69102,0.69093,0.69098,117399999.0
2006-03-23 17:12:00,0.69103,0.69107,0.69099,0.69105,343000003.0
2006-03-23 17:13:00,0.69102,0.69103,0.69088,0.69103,174700001.0
2006-03-23 17:14:00,0.69091,0.69091,0.69076,0.6908,84199999.0
2006-03-23 17:15:00,0.69085,0.69091,0.69083,0.6909,242800003.0
2006-03-23 17:16:00,0.69097,0.69098,0.69083,0.6909,292699998.0
2006-03-23 17:17:00,0.69092,0.6911,0.69092,0.69109,149399998.0
2006-03-23 17:18:00,0.69114,0.69114,0.69103,0.69108,165900000.0
2006-03-23 17:19:00,0.69108,0.6912,0.69103,0.6912,173200001.0
2006-03-23 17:20:00,0.69127,0.69133,0.69117,0.69126,188900002.0
2006-03-23 17:21:00,0.69127,0.69127,0.69113,0.69119,145600000.0
2006-03-23 17:22:00,0.69127,0.69131,0.69116,0.69116,99499997.0
2006-03-23 17:23:00,0.6912,0.69132,0.69117,0.69117,154999999.0
2006-03-23 17:24:00,0.69124,0.69133,0.69121,0.69128,283100006.0
2006-03-23 17:25:00,0.69124,0.69124,0.69107,0.6911,214699998.0
2006-03-23 17:26:00,0.69118,0.69129,0.69118,0.69125,127599997.0
2006-03-23 17:27:00,0.69117,0.69124,0.69111,0.69111,192399997.0
2006-03-23 17:28:00,0.69115,0.69115,0.69087,0.69092,135699999.0
2006-03-23 17:29:00,0.69085,0.6909,0.69052,0.69052,126200000.0
2006-03-23 17:30:00,0.69052,0.69075,0.69048,0.69072,93500000.0
2006-03-23 17:31:00,0.69073,0.69096,0.6907,0.69095,111300000.0
2006-03-23 17:32:00,0.69091,0.69103,0.6909,0.69103,172099996.0
2006-03-23 17:33:00,0.69092,0.69097,0.69083,0.69091,159400003.0
2006-03-23 17:34:00,0.69088,0.69089,0.69077,0.6908,137600002.0
2006-03-23 17:35:00,0.69084,0.69098,0.69083,0.69096,171600004.0
2006-03-23 17:36:00,0.691,0.69106,0.69096,0.69097,198000000.0
2006-03-23 17:37:00,0.69091,0.69091,0.6907,0.69072,168999998.0
2006-03-23 17:38:00,0.69071,0.69078,0.69066,0.69071,203800003.0
2006-03-23 17:39:00,0.6908,0.69105,0.6908,0.69105,62499998.0
2006-03-23 17:40:00,0.69104,0.69106,0.69093,0.69098,85400000.0
2006-03-23 17:41:00,0.69098,0.6911,0.69098,0.69103,48500000.0
2006-03-23 17:42:00,0.69092,0.69114,0.69092,0.69108,271700000.0
2006-03-23 17:43:00,0.69117,0.69117,0.69105,0.69105,79100002.0
2006-03-23 17:44:00,0.69109,0.69128,0.69109,0.69128,117599997.0
2006-03-23 17:45:00,0.69123,0.69123,0.69114,0.69121,209500001.0
2006-03-23 17:46:00,0.69114,0.69121,0.69111,0.69111,177899999.0
2006-03-23 17:47:00,0.69111,0.69116,0.69107,0.69107,97500002.0
2006-03-23 17:48:00,0.69101,0.69107,0.69098,0.69107,98700000.0
2006-03-23 17:49:00,0.69104,0.69109,0.69101,0.69109,187199996.0
2006-03-23 17:50:00,0.69111,0.69111,0.69097,0.69108,62200000.0
2006-03-23 17:51:00,0.69105,0.69105,0.69096,0.691,124400000.0
2006-03-23 17:52:00,0.691,0.69102,0.69088,0.69088,119800001.0
2006-03-23 17:53:00,0.69085,0.69085,0.6908,0.69081,35900000.0
2006-03-23 17:54:00,0.69086,0.69086,0.69076,0.69083,141499996.0
2006-03-23 17:55:00,0.69081,0.69081,0.69069,0.69069,179599999.0
2006-03-23 17:56:00,0.6907,0.69078,0.6907,0.69077,203200002.0
2006-03-23 17:57:00,0.69075,0.69081,0.69072,0.6908,56500001.0
2006-03-23 17:58:00,0.69081,0.69082,0.69067,0.69067,75200000.0
2006-03-23 17:59:00,0.69067,0.69076,0.6906,0.69072,44300001.0
2006-03-23 18:00:00,0.6907,0.69087,0.6907,0.69086,161800000.0
2006-03-23 18:01:00,0.69086,0.69086,0.69061,0.69062,1087900000.0
2006-03-23 18:02:00,0.6906,0.69069,0.69059,0.69063,1400399987.0
2006-03-23 18:03:00,0.69066,0.6908,0.69066,0.6907,1825699994.0
2006-03-23 18:04:00,0.69068,0.69075,0.69065,0.69073,810099992.0
2006-03-23 18:05:00,0.6907,0.69076,0.69065,0.69065,1165100002.0
2006-03-23 18:06:00,0.69063,0.69068,0.69061,0.69063,1706399989.0
2006-03-23 18:07:00,0.69064,0.69071,0.69053,0.69058,2080399996.0
2006-03-23 18:08:00,0.69,0.69,0.6899,0.69,984700006.0
2006-03-23 18:09:00,0.69062,0.69075,0.69057,0.69064,984700006.0
2006-03-23 18:10:00,0.69063,0.6907,0.69056,0.6906,1167699991.0
2006-03-23 18:11:00,0.69053,0.69067,0.6905,0.69067,959600001.0
2006-03-23 18:12:00,0.69062,0.69062,0.69044,0.69046,1024500001.0
2006-03-23 18:13:00,0.69047,0.69059,0.6904,0.69052,1044199992.0
2006-03-23 18:14:00,0.69055,0.69055,0.69033,0.69042,1689699991.0
2006-03-23 18:15:00,0.6899,0.69,0.6899,0.69,1324499999.0
2006-03-23 18:16:00,0.69045,0.69048,0.6904,0.69042,1324499999.0
2006-03-23 18:17:00,0.69041,0.69043,0.69035,0.69038,869499996.0
2006-03-23 18:18:00,0.69034,0.69056,0.69033,0.69056,805900001.0
2006-03-23 18:19:00,0.69055,0.69061,0.6904,0.69045,741400002.0
2006-03-23 18:20:00,0.69043,0.69048,0.69023,0.6903,541999994.0
2006-03-23 18:21:00,0.6903,0.69036,0.69014,0.6903,1004800000.0
2006-03-23 18:22:00,0.69033,0.69034,0.69023,0.69026,1127100000.0
2006-03-23 18:23:00,0.69024,0.6904,0.69024,0.69038,1224400001.0
2006-03-23 18:24:00,0.69025,0.69041,0.69023,0.69035,998900000.0
2006-03-23 18:25:00,0.69037,0.69041,0.69031,0.69032,924699997.0
2006-03-23 18:26:00,0.69037,0.69044,0.69034,0.69036,1158499998.0
2006-03-23 18:27:00,0.69034,0.69034,0.69024,0.69025,886899992.0
2006-03-23 18:28:00,0.69022,0.69022,0.69017,0.69019,667700002.0
2006-03-23 18:29:00,0.69017,0.69028,0.69008,0.69028,869800012.0
2006-03-23 18:30:00,0.69026,0.69026,0.69009,0.6902,874299997.0
2006-03-23 18:31:00,0.69012,0.69012,0.68999,0.6901,613199993.0
2006-03-23 18:32:00,0.69013,0.69013,0.68996,0.68996,611400005.0
2006-03-23 18:33:00,0.69001,0.69001,0.68992,0.69,1013400012.0
2006-03-23 18:34:00,0.68997,0.69,0.68987,0.68997,981399998.0
2006-03-23 18:35:00,0.69,0.69005,0.68992,0.68995,425099997.0
2006-03-23 18:36:00,0.68991,0.69007,0.68991,0.69007,227400001.0
2006-03-23 18:37:00,0.69005,0.69005,0.68984,0.68992,522799994.0
2006-03-23 18:38:00,0.68986,0.68986,0.68977,0.68977,316099997.0
2006-03-23 18:39:00,0.68981,0.68987,0.68974,0.68978,210500000.0
2006-03-23 18:40:00,0.68978,0.68979,0.68969,0.68972,295799998.0
2006-03-23 18:41:00,0.6897,0.68975,0.68965,0.68967,815199998.0
2006-03-23 18:42:00,0.68963,0.68973,0.68963,0.68973,458500004.0
2006-03-23 18:43:00,0.68974,0.68982,0.68969,0.68978,379800002.0
2006-03-23 18:44:00,0.68981,0.6899,0.6898,0.68982,544900003.0
2006-03-23 18:45:00,0.68983,0.68989,0.68977,0.68983,385799995.0
2006-03-23 18:46:00,0.68996,0.69,0.6899,0.68998,212000000.0
2006-03-23 18:47:00,0.69002,0.69002,0.68992,0.68992,154400000.0
2006-03-23 18:48:00,0.68988,0.69001,0.68988,0.69,346800000.0
2006-03-23 18:49:00,0.68995,0.69006,0.68993,0.68997,178200003.0
2006-03-23 18:50:00,0.68992,0.69001,0.6899,0.69001,125200004.0
2006-03-23 18:51:00,0.69004,0.69011,0.69004,0.69009,424899999.0
2006-03-23 18:52:00,0.69009,0.69009,0.69002,0.69002,486899998.0
2006-03-23 18:53:00,0.69003,0.69011,0.69002,0.69002,786799993.0
2006-03-23 18:54:00,0.69008,0.69011,0.69002,0.69009,318299995.0
2006-03-23 18:55:00,0.69007,0.6901,0.69002,0.69002,640899997.0
2006-03-23 18:56:00,0.69003,0.69003,0.68989,0.68989,419500001.0
2006-03-23 18:57:00,0.68993,0.68993,0.68983,0.68983,387700004.0
2006-03-23 18:58:00,0.6898,0.68993,0.6898,0.68982,1388899983.0
2006-03-23 18:59:00,0.68982,0.68997,0.68982,0.68989,590199999.0
2006-03-23 19:00:00,0.6899,0.68999,0.6899,0.68999,354000002.0
2006-03-23 19:01:00,0.69,0.69004,0.69,0.69004,74200000.0
2006-03-23 19:02:00,0.69004,0.69004,0.68997,0.69001,452699989.0
2006-03-23 19:03:00,0.68998,0.69,0.68992,0.68992,479500005.0
2006-03-23 19:04:00,0.68995,0.69002,0.68994,0.69,350499999.0
2006-03-23 19:05:00,0.68997,0.69002,0.68995,0.69002,472199999.0
2006-03-23 19:06:00,0.68995,0.69001,0.6899,0.68996,858500013.0
2006-03-23 19:07:00,0.69004,0.69008,0.69002,0.69002,338699997.0
2006-03-23 19:08:00,0.69008,0.69008,0.69,0.69,921200000.0
2006-03-23 19:09:00,0.68999,0.69008,0.68997,0.69008,543699999.0
2006-03-23 19:10:00,0.69008,0.69013,0.69002,0.69013,405699998.0
2006-03-23 19:11:00,0.6901,0.69025,0.6901,0.69023,158600001.0
2006-03-23 19:12:00,0.69018,0.69018,0.6901,0.69014,249699995.0
2006-03-23 19:13:00,0.69015,0.69022,0.69014,0.69018,444100000.0
2006-03-23 19:14:00,0.69016,0.69018,0.69012,0.69013,150100000.0
2006-03-23 19:15:00,0.69011,0.69013,0.69003,0.6901,535500001.0
2006-03-23 19:16:00,0.69014,0.69015,0.69011,0.69015,206400000.0
2006-03-23 19:17:00,0.69015,0.69019,0.69012,0.69015,336300002.0
2006-03-23 19:18:00,0.69013,0.69017,0.69012,0.69017,214800003.0
2006-03-23 19:19:00,0.69014,0.69019,0.69008,0.69015,519299997.0
2006-03-23 19:20:00,0.69011,0.69012,0.69007,0.69007,269799997.0
2006-03-23 19:21:00,0.69007,0.69014,0.69005,0.69005,277400004.0
2006-03-23 19:22:00,0.69005,0.69009,0.69005,0.69009,232900001.0
2006-03-23 19:23:00,0.69007,0.69011,0.69002,0.69009,336000001.0
2006-03-23 19:24:00,0.69009,0.69016,0.69006,0.69016,284899996.0
2006-03-23 19:25:00,0.69017,0.69018,0.6901,0.69017,196000000.0
2006-03-23 19:26:00,0.69016,0.69016,0.69008,0.69012,520300001.0
2006-03-23 19:27:00,0.69013,0.69015,0.6901,0.69015,754700004.0
2006-03-23 19:28:00,0.69012,0.69021,0.69012,0.69021,352400002.0
2006-03-23 19:29:00,0.6902,0.6902,0.69013,0.69015,605999996.0
2006-03-23 19:30:00,0.69011,0.69011,0.69003,0.69003,839999994.0
2006-03-23 19:31:00,0.69002,0.69013,0.68998,0.69005,689300000.0
2006-03-23 19:32:00,0.69002,0.69006,0.68998,0.69002,439700008.0
2006-03-23 19:33:00,0.68998,0.68998,0.68991,0.68998,222499998.0
2006-03-23 19:34:00,0.68998,0.69,0.68995,0.69,520100000.0
2006-03-23 19:35:00,0.68998,0.68998,0.68988,0.68995,392700001.0
2006-03-23 19:36:00,0.69,0.69002,0.68994,0.69,561099996.0
2006-03-23 19:37:00,0.69,0.69001,0.68996,0.69,307999998.0
2006-03-23 19:38:00,0.69,0.69005,0.69,0.69003,247299996.0
2006-03-23 19:39:00,0.69003,0.69013,0.69003,0.69013,864599996.0
2006-03-23 19:40:00,0.69011,0.69018,0.69007,0.69008,642500005.0
2006-03-23 19:41:00,0.69011,0.69026,0.69011,0.69026,572199993.0
2006-03-23 19:42:00,0.69026,0.69033,0.69022,0.69026,216599997.0
2006-03-23 19:43:00,0.69024,0.69024,0.69021,0.69024,63499999.0
2006-03-23 19:44:00,0.69023,0.69032,0.69023,0.69027,434199999.0
2006-03-23 19:45:00,0.69029,0.69029,0.6902,0.69022,310000003.0
2006-03-23 19:46:00,0.69027,0.6903,0.69027,0.69029,190399999.0
2006-03-23 19:47:00,0.69029,0.69032,0.69025,0.69032,169599996.0
2006-03-23 19:48:00,0.69032,0.69034,0.69027,0.69029,136500001.0
2006-03-23 19:49:00,0.69027,0.69033,0.69024,0.69033,341699999.0
2006-03-23 19:50:00,0.69034,0.69034,0.69027,0.69027,314199998.0
2006-03-23 19:51:00,0.6903,0.69032,0.69023,0.6903,343699995.0
2006-03-23 19:52:00,0.6903,0.69035,0.69026,0.69026,291300003.0
2006-03-23 19:53:00,0.69027,0.69034,0.69027,0.6903,92500000.0
2006-03-23 19:54:00,0.6903,0.6903,0.69024,0.69025,84700000.0
2006-03-23 19:55:00,0.69029,0.69029,0.69022,0.69022,135900003.0
2006-03-23 19:56:00,0.69026,0.69028,0.69026,0.69026,155800003.0
2006-03-23 19:57:00,0.69025,0.69025,0.6902,0.69023,552499994.0
2006-03-23 19:58:00,0.69024,0.69029,0.69022,0.69022,408399999.0
2006-03-23 19:59:00,0.69022,0.69025,0.69022,0.69022,615199995.0
2006-03-23 20:00:00,0.69028,0.6903,0.6902,0.6903,293200006.0
2006-03-23 20:01:00,0.6903,0.6903,0.69019,0.69019,312499992.0
2006-03-23 20:02:00,0.69019,0.69024,0.69017,0.69017,208099998.0
2006-03-23 20:03:00,0.6902,0.6902,0.69017,0.6902,120900003.0
2006-03-23 20:04:00,0.6902,0.69025,0.6902,0.69025,151800001.0
2006-03-23 20:05:00,0.69026,0.69034,0.69026,0.6903,95800001.0
2006-03-23 20:06:00,0.69025,0.6903,0.69024,0.6903,126800001.0
2006-03-23 20:07:00,0.69027,0.69027,0.69018,0.69018,134299996.0
2006-03-23 20:08:00,0.69025,0.69027,0.69022,0.69025,504800002.0
2006-03-23 20:09:00,0.69021,0.69028,0.69017,0.69028,132600002.0
2006-03-23 20:10:00,0.69028,0.69033,0.69026,0.69033,122600001.0
2006-03-23 20:11:00,0.69033,0.6904,0.69032,0.69035,397400000.0
2006-03-23 20:12:00,0.69035,0.69042,0.69028,0.69035,929299999.0
2006-03-23 20:13:00,0.69034,0.69039,0.69028,0.69033,270500004.0
2006-03-23 20:14:00,0.69034,0.69034,0.69027,0.69032,511099999.0
2006-03-23 20:15:00,0.69034,0.69034,0.69027,0.69032,986200007.0
2006-03-23 20:16:00,0.69032,0.69037,0.6903,0.6903,439999997.0
2006-03-23 20:17:00,0.69031,0.6904,0.69031,0.69039,69500002.0
2006-03-23 20:18:00,0.69035,0.6904,0.69029,0.69029,257599996.0
2006-03-23 20:19:00,0.69029,0.6903,0.69022,0.69022,620099991.0
2006-03-23 20:20:00,0.69025,0.69033,0.69022,0.69028,545100004.0
2006-03-23 20:21:00,0.6903,0.69034,0.69029,0.69034,112200002.0
2006-03-23 20:22:00,0.69028,0.6903,0.69023,0.69026,161200002.0
2006-03-23 20:23:00,0.69026,0.69036,0.69026,0.69035,353600000.0
2006-03-23 20:24:00,0.6903,0.69033,0.69026,0.69026,323800000.0
2006-03-23 20:25:00,0.69025,0.69037,0.69025,0.69028,462899999.0
2006-03-23 20:26:00,0.69027,0.6903,0.69024,0.69026,792100005.0
2006-03-23 20:27:00,0.69023,0.69027,0.69023,0.69025,295899998.0
2006-03-23 20:28:00,0.69026,0.69026,0.69013,0.6902,360699997.0
2006-03-23 20:29:00,0.69021,0.69021,0.69012,0.69017,687999998.0
2006-03-23 20:30:00,0.69018,0.69023,0.69014,0.69015,1796700006.0
2006-03-23 20:31:00,0.69015,0.69017,0.69007,0.6901,955299998.0
2006-03-23 20:32:00,0.69013,0.69017,0.6901,0.69015,1573199998.0
2006-03-23 20:33:00,0.69014,0.69015,0.69005,0.69005,137999998.0
2006-03-23 20:34:00,0.69004,0.69011,0.69003,0.69007,404900000.0
2006-03-23 20:35:00,0.6901,0.6901,0.69003,0.69005,224300003.0
2006-03-23 20:36:00,0.69008,0.69012,0.69004,0.69004,345599998.0
2006-03-23 20:37:00,0.69,0.69,0.68988,0.6899,736499999.0
2006-03-23 20:38:00,0.68986,0.68997,0.68985,0.6899,869000006.0
2006-03-23 20:39:00,0.68992,0.68997,0.68991,0.68995,430100007.0
2006-03-23 20:40:00,0.68992,0.68995,0.68986,0.6899,526500003.0
2006-03-23 20:41:00,0.68988,0.68992,0.68985,0.68985,467500004.0
2006-03-23 20:42:00,0.68988,0.68998,0.68988,0.68998,99799999.0
2006-03-23 20:43:00,0.68998,0.69003,0.68995,0.68998,566899998.0
2006-03-23 20:44:00,0.68999,0.68999,0.68991,0.68992,975499994.0
2006-03-23 20:45:00,0.68995,0.68995,0.6899,0.68992,403699993.0
2006-03-23 20:46:00,0.68997,0.68997,0.6899,0.68992,127600000.0
2006-03-23 20:47:00,0.68992,0.68996,0.68986,0.6899,416900000.0
2006-03-23 20:48:00,0.68988,0.68992,0.68982,0.68982,677700005.0
2006-03-23 20:49:00,0.68982,0.68985,0.68979,0.68985,140799999.0
2006-03-23 20:50:00,0.68983,0.68983,0.68966,0.68968,1302700001.0
2006-03-23 20:51:00,0.68965,0.68973,0.68965,0.6897,395800001.0
2006-03-23 20:52:00,0.68976,0.68986,0.68975,0.68977,692599990.0
2006-03-23 20:53:00,0.68982,0.68983,0.68976,0.68981,731399998.0
2006-03-23 20:54:00,0.68985,0.68985,0.68974,0.6898,608200002.0
2006-03-23 20:55:00,0.68982,0.68985,0.68978,0.68983,614699999.0
2006-03-23 20:56:00,0.68983,0.68985,0.68975,0.6898,1180800002.0
2006-03-23 20:57:00,0.68977,0.68982,0.68977,0.6898,1225099983.0
2006-03-23 20:58:00,0.6898,0.68988,0.6898,0.68985,612500009.0
2006-03-23 20:59:00,0.68988,0.68998,0.68988,0.68993,1648600008.0
2006-03-23 21:00:00,0.68998,0.69003,0.68995,0.69,1302499992.0
2006-03-23 21:01:00,0.69,0.69004,0.68995,0.68997,1132699994.0
2006-03-23 21:02:00,0.68993,0.68993,0.68985,0.68991,524400005.0
2006-03-23 21:03:00,0.6899,0.6899,0.68972,0.68977,738600001.0
2006-03-23 21:04:00,0.68976,0.68976,0.68968,0.68972,532299998.0
2006-03-23 21:05:00,0.68971,0.68982,0.68971,0.68972,738100001.0
2006-03-23 21:06:00,0.68971,0.68976,0.68959,0.68968,406800001.0
2006-03-23 21:07:00,0.68965,0.68973,0.68965,0.68971,174500000.0
2006-03-23 21:08:00,0.68973,0.68976,0.68962,0.68964,200900002.0
2006-03-23 21:09:00,0.68965,0.68974,0.68962,0.68962,243299997.0
2006-03-23 21:10:00,0.68961,0.68972,0.68961,0.68972,202200003.0
2006-03-23 21:11:00,0.68975,0.68977,0.68973,0.68975,219299998.0
2006-03-23 21:12:00,0.68971,0.68978,0.68971,0.68978,51700000.0
2006-03-23 21:13:00,0.68979,0.68986,0.68973,0.68985,322800000.0
2006-03-23 21:14:00,0.68987,0.68987,0.6897,0.68973,631399996.0
2006-03-23 21:15:00,0.68972,0.68978,0.68962,0.68963,378499998.0
2006-03-23 21:16:00,0.68958,0.68962,0.68955,0.68962,386600000.0
2006-03-23 21:17:00,0.68958,0.68961,0.68949,0.68961,196199996.0
2006-03-23 21:18:00,0.68961,0.68965,0.68959,0.68965,140299997.0
2006-03-23 21:19:00,0.68962,0.68963,0.68955,0.68955,526600002.0
2006-03-23 21:20:00,0.68961,0.68966,0.68958,0.68959,1238000012.0
2006-03-23 21:21:00,0.68962,0.68968,0.6896,0.6896,369299999.0
2006-03-23 21:22:00,0.68957,0.68967,0.68957,0.68963,726000002.0
2006-03-23 21:23:00,0.68964,0.68964,0.68963,0.68963,33500001.0
2006-03-23 21:24:00,0.68972,0.68976,0.68967,0.68967,212599999.0
2006-03-23 21:25:00,0.68966,0.68966,0.68959,0.68962,244999999.0
2006-03-23 21:26:00,0.68969,0.68969,0.68964,0.68964,73400000.0
2006-03-23 21:27:00,0.68965,0.68969,0.68964,0.68969,222799995.0
2006-03-23 21:28:00,0.6897,0.68971,0.68962,0.68965,207700003.0
2006-03-23 21:29:00,0.68964,0.68965,0.68963,0.68963,130499999.0
2006-03-23 21:30:00,0.68962,0.68968,0.68962,0.68965,133699999.0
2006-03-23 21:31:00,0.68962,0.68962,0.68957,0.68958,241400000.0
2006-03-23 21:32:00,0.6896,0.68968,0.6896,0.68968,741399998.0
2006-03-23 21:33:00,0.68968,0.68969,0.68962,0.68967,566399995.0
2006-03-23 21:34:00,0.68966,0.68969,0.68963,0.68967,628600008.0
2006-03-23 21:35:00,0.6897,0.6897,0.68965,0.68968,263900001.0
2006-03-23 21:36:00,0.68968,0.6897,0.68965,0.68965,141799999.0
2006-03-23 21:37:00,0.68971,0.68975,0.68968,0.6897,267399995.0
2006-03-23 21:38:00,0.68969,0.68973,0.68967,0.68971,197200001.0
2006-03-23 21:39:00,0.68965,0.68972,0.68965,0.68972,121700001.0
2006-03-23 21:40:00,0.68967,0.68972,0.68967,0.68967,185799997.0
2006-03-23 21:41:00,0.68968,0.68973,0.68968,0.68973,85599998.0
2006-03-23 21:42:00,0.68972,0.68977,0.68972,0.68975,131899998.0
2006-03-23 21:43:00,0.68974,0.68983,0.68973,0.68974,215899997.0
2006-03-23 21:44:00,0.68973,0.68975,0.6897,0.68975,510299997.0
2006-03-23 21:45:00,0.68975,0.68975,0.6897,0.6897,67499999.0
2006-03-23 21:46:00,0.6897,0.6897,0.6897,0.6897,472499998.0
2006-03-23 21:47:00,0.6897,0.68972,0.6897,0.6897,256999997.0
2006-03-23 21:48:00,0.68971,0.68975,0.68969,0.68972,139800000.0
2006-03-23 21:49:00,0.68972,0.68978,0.68972,0.68978,177799999.0
2006-03-23 21:50:00,0.68979,0.68982,0.68974,0.68977,115300001.0
2006-03-23 21:51:00,0.68975,0.68977,0.68969,0.68969,230699997.0
2006-03-23 21:52:00,0.68964,0.68971,0.68964,0.68965,82899999.0
2006-03-23 21:53:00,0.68968,0.68968,0.68959,0.68959,93800003.0
2006-03-23 21:54:00,0.68959,0.68965,0.68958,0.68959,231700004.0
2006-03-23 21:55:00,0.68958,0.68963,0.68955,0.68955,188300000.0
2006-03-23 21:56:00,0.6896,0.68963,0.68959,0.68959,146999999.0
2006-03-23 21:57:00,0.68962,0.68968,0.68959,0.68966,401600000.0
2006-03-23 21:58:00,0.68968,0.6897,0.68968,0.6897,49400000.0
2006-03-23 21:59:00,0.68965,0.68972,0.68965,0.68972,471000003.0
2006-03-23 22:00:00,0.68969,0.68969,0.68963,0.68968,239399998.0
2006-03-23 22:01:00,0.68969,0.68969,0.68962,0.68965,269099996.0
2006-03-23 22:02:00,0.68967,0.68976,0.68965,0.68965,505599999.0
2006-03-23 22:03:00,0.68965,0.68972,0.68965,0.68972,465699999.0
2006-03-23 22:04:00,0.68971,0.68971,0.6896,0.68968,304100001.0
2006-03-23 22:05:00,0.68966,0.68975,0.68966,0.68975,227400000.0
2006-03-23 22:06:00,0.6898,0.6898,0.68971,0.68972,159000001.0
2006-03-23 22:07:00,0.68971,0.68976,0.68971,0.68972,142600000.0
2006-03-23 22:08:00,0.6897,0.68979,0.68966,0.68966,163900002.0
2006-03-23 22:09:00,0.68967,0.6897,0.68967,0.6897,213399999.0
2006-03-23 22:10:00,0.68967,0.68977,0.68967,0.68973,165999997.0
2006-03-23 22:11:00,0.68974,0.68974,0.68967,0.68967,157900000.0
2006-03-23 22:12:00,0.68968,0.6897,0.68965,0.68968,436099999.0
2006-03-23 22:13:00,0.68966,0.68966,0.68962,0.68962,133199999.0
2006-03-23 22:14:00,0.68961,0.68961,0.6895,0.68952,173200002.0
2006-03-23 22:15:00,0.68955,0.6896,0.68953,0.68954,637900002.0
2006-03-23 22:16:00,0.68951,0.68953,0.68944,0.68951,676700005.0
2006-03-23 22:17:00,0.68953,0.68953,0.68952,0.68952,109599998.0
2006-03-23 22:18:00,0.68952,0.68958,0.68951,0.68958,102500001.0
2006-03-23 22:19:00,0.68956,0.68957,0.68954,0.68957,117999998.0
2006-03-23 22:20:00,0.68955,0.68961,0.68954,0.68961,42400000.0
2006-03-23 22:21:00,0.68961,0.68961,0.68951,0.68951,310600006.0
2006-03-23 22:22:00,0.68951,0.68953,0.68945,0.68945,478400001.0
2006-03-23 22:23:00,0.68942,0.68953,0.68942,0.68942,512599995.0
2006-03-23 22:24:00,0.68945,0.6895,0.68942,0.68947,240100000.0
2006-03-23 22:25:00,0.68945,0.68952,0.68945,0.68951,322800000.0
2006-03-23 22:26:00,0.6895,0.68956,0.68949,0.68952,329600001.0
2006-03-23 22:27:00,0.68953,0.68956,0.68953,0.68953,101900000.0
2006-03-23 22:28:00,0.68951,0.68953,0.68943,0.68945,168700000.0
2006-03-23 22:29:00,0.6895,0.68951,0.68941,0.68941,278399997.0
2006-03-23 22:30:00,0.68945,0.68952,0.68945,0.6895,114100002.0
2006-03-23 22:31:00,0.68951,0.68951,0.68944,0.68944,95100003.0
2006-03-23 22:32:00,0.68948,0.68948,0.68945,0.68945,251400000.0
2006-03-23 22:33:00,0.68946,0.68954,0.68946,0.68952,161399998.0
2006-03-23 22:34:00,0.68952,0.68952,0.68945,0.68945,294199997.0
2006-03-23 22:35:00,0.68948,0.68953,0.68947,0.68953,194799999.0
2006-03-23 22:36:00,0.68957,0.68964,0.68957,0.68964,196300000.0
2006-03-23 22:37:00,0.68965,0.68965,0.68956,0.68959,282799999.0
2006-03-23 22:38:00,0.68964,0.68966,0.68964,0.68966,57499998.0
2006-03-23 22:39:00,0.68966,0.68966,0.6896,0.68965,367700005.0
2006-03-23 22:40:00,0.68964,0.68965,0.68959,0.6896,235500003.0
2006-03-23 22:41:00,0.6896,0.68965,0.6896,0.68965,200699999.0
2006-03-23 22:42:00,0.68957,0.68962,0.68957,0.6896,324599999.0
2006-03-23 22:43:00,0.68961,0.68965,0.68959,0.68964,100799999.0
2006-03-23 22:44:00,0.68964,0.68964,0.68959,0.68961,156600001.0
2006-03-23 22:45:00,0.68963,0.68963,0.68957,0.6896,143199996.0
2006-03-23 22:46:00,0.68956,0.68964,0.68956,0.6896,94100003.0
2006-03-23 22:47:00,0.68963,0.68963,0.68955,0.68955,155999997.0
2006-03-23 22:48:00,0.68958,0.68973,0.68957,0.68961,395499991.0
2006-03-23 22:49:00,0.68971,0.68971,0.68958,0.68959,101299999.0
2006-03-23 22:50:00,0.68965,0.68968,0.68962,0.68962,54699998.0
2006-03-23 22:51:00,0.68964,0.68965,0.68962,0.68964,163600003.0
2006-03-23 22:52:00,0.68963,0.68963,0.68955,0.68955,55799998.0
2006-03-23 22:53:00,0.68956,0.68965,0.68956,0.68959,91599998.0
2006-03-23 22:54:00,0.68957,0.68962,0.68956,0.68958,158600000.0
2006-03-23 22:55:00,0.68959,0.68962,0.68957,0.68959,210900000.0
2006-03-23 22:56:00,0.68966,0.68968,0.68962,0.68968,91699998.0
2006-03-23 22:57:00,0.68963,0.68966,0.68961,0.68966,123900001.0
2006-03-23 22:58:00,0.68964,0.68964,0.68953,0.68956,400000003.0
2006-03-23 22:59:00,0.68957,0.68965,0.68951,0.68951,230099999.0
2006-03-23 23:00:00,0.6894,0.68977,0.6894,0.68962,155400001.0
2006-03-23 23:01:00,0.68958,0.68958,0.68956,0.68956,35800000.0
2006-03-23 23:02:00,0.68949,0.68955,0.68947,0.68949,115499999.0
2006-03-23 23:03:00,0.68952,0.68963,0.68952,0.68963,150800000.0
2006-03-23 23:04:00,0.68962,0.68962,0.68954,0.6896,249900004.0
2006-03-23 23:05:00,0.68959,0.68963,0.68955,0.68963,189700002.0
2006-03-23 23:06:00,0.68966,0.68974,0.68966,0.6897,204800000.0
2006-03-23 23:07:00,0.68966,0.68971,0.68966,0.68971,34199999.0
2006-03-23 23:08:00,0.68968,0.68972,0.68964,0.68964,69300002.0
2006-03-23 23:09:00,0.68963,0.68964,0.68956,0.68964,211599997.0
2006-03-23 23:10:00,0.68966,0.68971,0.68965,0.6897,72000000.0
2006-03-23 23:11:00,0.68975,0.68975,0.68967,0.68969,168699996.0
2006-03-23 23:12:00,0.68968,0.68973,0.68967,0.68973,102599999.0
2006-03-23 23:13:00,0.68968,0.68975,0.68968,0.68975,127400000.0
2006-03-23 23:14:00,0.6897,0.68974,0.68965,0.6897,108000003.0
2006-03-23 23:15:00,0.6897,0.68977,0.6897,0.68973,65200000.0
2006-03-23 23:16:00,0.6897,0.68976,0.68967,0.68967,101900001.0
2006-03-23 23:17:00,0.68972,0.68978,0.68972,0.68978,142899999.0
2006-03-23 23:18:00,0.68972,0.68972,0.6897,0.6897,62400002.0
2006-03-23 23:19:00,0.68973,0.68973,0.68973,0.68973,52599999.0
2006-03-23 23:20:00,0.68973,0.68975,0.68972,0.68975,196399998.0
2006-03-23 23:21:00,0.68973,0.68973,0.68973,0.68973,10400000.0
2006-03-23 23:22:00,0.68978,0.68978,0.68978,0.68978,1300000.0
2006-03-23 23:23:00,0.68976,0.68983,0.68975,0.68975,170000002.0
2006-03-23 23:24:00,0.68979,0.68979,0.68976,0.68976,19400000.0
2006-03-23 23:25:00,0.68982,0.68985,0.68973,0.68982,149799996.0
2006-03-23 23:26:00,0.68978,0.68988,0.68978,0.68988,109800000.0
2006-03-23 23:27:00,0.68988,0.68995,0.68988,0.68992,152500000.0
2006-03-23 23:28:00,0.69004,0.69004,0.69004,0.69004,25500001.0
2006-03-23 23:29:00,0.69001,0.69001,0.68985,0.68988,173299997.0
2006-03-23 23:30:00,0.68985,0.68992,0.68982,0.68983,104000000.0
2006-03-23 23:31:00,0.68985,0.68988,0.6898,0.68985,199700000.0
2006-03-23 23:32:00,0.68987,0.68987,0.68982,0.68985,119800002.0
2006-03-23 23:33:00,0.68988,0.68988,0.6898,0.68985,201899999.0
2006-03-23 23:34:00,0.68983,0.68983,0.68974,0.68977,142300004.0
2006-03-23 23:35:00,0.68978,0.68978,0.68967,0.68978,153800001.0
2006-03-23 23:36:00,0.68977,0.68977,0.68975,0.68975,79400001.0
2006-03-23 23:37:00,0.68978,0.68978,0.68973,0.68976,62600002.0
2006-03-23 23:38:00,0.68969,0.68978,0.68969,0.68976,101299999.0
2006-03-23 23:39:00,0.68978,0.68982,0.68974,0.6898,219000001.0
2006-03-23 23:40:00,0.68977,0.68982,0.68972,0.6898,136599999.0
2006-03-23 23:41:00,0.6898,0.6898,0.68975,0.68975,21500000.0
2006-03-23 23:42:00,0.68976,0.68976,0.68974,0.68974,15900000.0
2006-03-23 23:43:00,0.68978,0.68985,0.68976,0.68985,141500002.0
2006-03-23 23:44:00,0.68988,0.68988,0.68983,0.68987,131000003.0
2006-03-23 23:45:00,0.68987,0.6899,0.68987,0.6899,16800000.0
2006-03-23 23:46:00,0.68992,0.68992,0.68986,0.68992,163699998.0
2006-03-23 23:47:00,0.68994,0.69001,0.68994,0.68995,47800000.0
2006-03-23 23:48:00,0.69001,0.69008,0.69,0.69002,186100002.0
2006-03-23 23:49:00,0.69,0.69009,0.68996,0.69003,133800001.0
2006-03-23 23:50:00,0.69004,0.69024,0.69004,0.69024,136300001.0
2006-03-23 23:51:00,0.6902,0.69026,0.69009,0.69017,174500001.0
2006-03-23 23:52:00,0.69019,0.6902,0.6901,0.69015,221999998.0
2006-03-23 23:53:00,0.69011,0.69013,0.69004,0.69004,79800001.0
2006-03-23 23:54:00,0.69005,0.69005,0.68994,0.68995,153499999.0
2006-03-23 23:55:00,0.68999,0.68999,0.68993,0.68995,88900001.0
2006-03-23 23:56:00,0.68993,0.68993,0.68987,0.68987,89799999.0
2006-03-23 23:57:00,0.68991,0.68997,0.68988,0.68988,168200001.0
2006-03-23 23:58:00,0.6899,0.6899,0.6896,0.6896,35899998.0
2006-03-23 23:59:00,0.68987,0.6899,0.68987,0.6899,37500001.0
2006-03-24 00:00:00,0.68987,0.68992,0.68985,0.68985,186300000.0
2006-03-24 00:01:00,0.69003,0.69018,0.6899,0.69018,204100001.0
2006-03-24 00:02:00,0.69002,0.69013,0.68984,0.69002,154299997.0
2006-03-24 00:03:00,0.6901,0.6901,0.68987,0.68994,165600001.0
2006-03-24 00:04:00,0.68963,0.69016,0.68961,0.69011,75099998.0
2006-03-24 00:05:00,0.69017,0.69021,0.6898,0.69003,148100000.0
2006-03-24 00:06:00,0.6899,0.69028,0.6899,0.6901,168500000.0
2006-03-24 00:07:00,0.68999,0.69029,0.68998,0.69007,230499998.0
2006-03-24 00:08:00,0.68971,0.69023,0.68971,0.69014,154599996.0
2006-03-24 00:09:00,0.69027,0.69029,0.68991,0.68991,183900001.0
2006-03-24 00:10:00,0.68983,0.69031,0.68982,0.69018,107800003.0
2006-03-24 00:11:00,0.69022,0.69024,0.69,0.6901,87200002.0
2006-03-24 00:12:00,0.69016,0.69035,0.69009,0.69033,131000003.0
2006-03-24 00:13:00,0.69029,0.69037,0.69011,0.69017,191500001.0
2006-03-24 00:14:00,0.69004,0.69034,0.68999,0.69027,143200002.0
2006-03-24 00:15:00,0.69015,0.69015,0.69,0.69005,107099999.0
2006-03-24 00:16:00,0.68971,0.69026,0.68968,0.69026,160000001.0
2006-03-24 00:17:00,0.69023,0.69023,0.69007,0.69018,115699996.0
2006-03-24 00:18:00,0.69007,0.69019,0.69,0.69,87199999.0
2006-03-24 00:19:00,0.69013,0.69023,0.69005,0.69007,162299997.0
2006-03-24 00:20:00,0.68979,0.69025,0.68978,0.69025,199500002.0
2006-03-24 00:21:00,0.69032,0.69039,0.69011,0.69014,235200003.0
2006-03-24 00:22:00,0.69025,0.69037,0.69011,0.69037,158499994.0
2006-03-24 00:23:00,0.6903,0.69034,0.6901,0.69034,129500002.0
2006-03-24 00:24:00,0.69003,0.69044,0.69003,0.69027,121200000.0
2006-03-24 00:25:00,0.69015,0.69039,0.69012,0.69022,125499998.0
2006-03-24 00:26:00,0.6902,0.69042,0.69013,0.69028,165800001.0
2006-03-24 00:27:00,0.69042,0.69042,0.68997,0.69027,100000002.0
2006-03-24 00:28:00,0.69042,0.69049,0.69012,0.69012,69500000.0
2006-03-24 00:29:00,0.69027,0.6904,0.69015,0.69025,219800004.0
2006-03-24 00:30:00,0.68997,0.69009,0.68997,0.69008,127800002.0
2006-03-24 00:31:00,0.6901,0.69013,0.6901,0.69013,33400002.0
2006-03-24 00:32:00,0.69016,0.69016,0.69006,0.69007,44799999.0
2006-03-24 00:33:00,0.68995,0.69012,0.68995,0.69012,118999998.0
2006-03-24 00:34:00,0.6901,0.69015,0.6901,0.69015,113400003.0
2006-03-24 00:35:00,0.6901,0.69016,0.6901,0.69014,184000000.0
2006-03-24 00:36:00,0.69012,0.69013,0.69007,0.69007,158700001.0
2006-03-24 00:37:00,0.69007,0.69007,0.69005,0.69005,9400000.0
2006-03-24 00:38:00,0.69005,0.69012,0.69003,0.69012,116199996.0
2006-03-24 00:39:00,0.69008,0.69012,0.69008,0.69012,53600001.0
2006-03-24 00:40:00,0.69012,0.69014,0.69007,0.6901,81900003.0
2006-03-24 00:41:00,0.69012,0.69017,0.69008,0.69012,221200001.0
2006-03-24 00:42:00,0.69007,0.69007,0.69007,0.69007,60599998.0
2006-03-24 00:43:00,0.69005,0.6901,0.69005,0.6901,22399999.0
2006-03-24 00:44:00,0.69013,0.69013,0.69005,0.69008,138800000.0
2006-03-24 00:45:00,0.69003,0.69005,0.69003,0.69003,212399993.0
2006-03-24 00:46:00,0.69007,0.6901,0.69003,0.69004,142299999.0
2006-03-24 00:47:00,0.69001,0.69007,0.69,0.69007,101199999.0
2006-03-24 00:48:00,0.69006,0.69006,0.68998,0.68998,132100000.0
2006-03-24 00:49:00,0.69003,0.69003,0.68995,0.68995,76199999.0
2006-03-24 00:50:00,0.69003,0.69004,0.69,0.69,44700001.0
2006-03-24 00:51:00,0.69002,0.69002,0.68986,0.68992,119300001.0
2006-03-24 00:52:00,0.68993,0.69005,0.68993,0.69003,108000003.0
2006-03-24 00:53:00,0.68999,0.69008,0.68994,0.68998,174100001.0
2006-03-24 00:54:00,0.69004,0.69004,0.69,0.69,32799999.0
2006-03-24 00:55:00,0.69003,0.69007,0.69003,0.69004,76600002.0
2006-03-24 00:56:00,0.69002,0.69005,0.68992,0.68995,212900000.0
2006-03-24 00:57:00,0.68989,0.68995,0.68983,0.68995,109900003.0
2006-03-24 00:58:00,0.68996,0.69,0.68992,0.68999,65500000.0
2006-03-24 00:59:00,0.68999,0.69003,0.68999,0.69003,35899999.0
2006-03-24 01:00:00,0.69,0.69002,0.69,0.69002,39200002.0
2006-03-24 01:01:00,0.69006,0.69011,0.69,0.69,221600002.0
2006-03-24 01:02:00,0.68996,0.68996,0.68994,0.68994,5600000.0
2006-03-24 01:03:00,0.68995,0.69001,0.68989,0.68995,198300003.0
2006-03-24 01:04:00,0.68995,0.69003,0.6899,0.69,192400002.0
2006-03-24 01:05:00,0.69,0.69,0.68997,0.68998,105500000.0
2006-03-24 01:06:00,0.68996,0.68998,0.68991,0.68992,105400002.0
2006-03-24 01:07:00,0.68987,0.68993,0.68983,0.68987,196599999.0
2006-03-24 01:08:00,0.68985,0.68993,0.68985,0.68993,127500001.0
2006-03-24 01:09:00,0.68995,0.68995,0.6899,0.68993,134300002.0
2006-03-24 01:10:00,0.68992,0.68997,0.68987,0.68993,119799999.0
2006-03-24 01:11:00,0.68994,0.68999,0.68994,0.68995,180999998.0
2006-03-24 01:12:00,0.68991,0.68993,0.68987,0.68988,118300001.0
2006-03-24 01:13:00,0.68986,0.68997,0.68986,0.68995,209600002.0
2006-03-24 01:14:00,0.68988,0.68997,0.68987,0.68991,188699999.0
2006-03-24 01:15:00,0.68985,0.68993,0.68985,0.68993,74200002.0
2006-03-24 01:16:00,0.6899,0.6899,0.68984,0.6899,98499999.0
2006-03-24 01:17:00,0.68988,0.68988,0.68982,0.68982,84499997.0
2006-03-24 01:18:00,0.68985,0.68985,0.68975,0.6898,73200000.0
2006-03-24 01:19:00,0.68983,0.68987,0.68975,0.68987,74300001.0
2006-03-24 01:20:00,0.68988,0.68996,0.68983,0.68996,82800000.0
2006-03-24 01:21:00,0.69,0.69005,0.68996,0.69002,194000003.0
2006-03-24 01:22:00,0.68999,0.68999,0.68982,0.68985,77899998.0
2006-03-24 01:23:00,0.68985,0.6899,0.68983,0.68983,64000001.0
2006-03-24 01:24:00,0.68982,0.68988,0.6898,0.68988,143000000.0
2006-03-24 01:25:00,0.68988,0.68988,0.68988,0.68988,15900000.0
2006-03-24 01:26:00,0.6899,0.6899,0.68985,0.68985,123599999.0
2006-03-24 01:27:00,0.6899,0.6899,0.68985,0.68985,177800004.0
2006-03-24 01:28:00,0.68993,0.68995,0.68986,0.68988,251199999.0
2006-03-24 01:29:00,0.6899,0.68996,0.68989,0.68996,69299998.0
2006-03-24 01:30:00,0.68993,0.68995,0.68987,0.68995,105400000.0
2006-03-24 01:31:00,0.68991,0.68991,0.68977,0.68985,231400001.0
2006-03-24 01:32:00,0.68988,0.68988,0.68988,0.68988,12100000.0
2006-03-24 01:33:00,0.68982,0.68983,0.68979,0.68979,47900000.0
2006-03-24 01:34:00,0.68982,0.68984,0.68981,0.68982,45400001.0
2006-03-24 01:35:00,0.68982,0.68985,0.68978,0.68983,104400000.0
2006-03-24 01:36:00,0.68993,0.68996,0.68981,0.6899,215300002.0
2006-03-24 01:37:00,0.68996,0.68996,0.68983,0.68989,93500002.0
2006-03-24 01:38:00,0.68988,0.68994,0.68982,0.6899,186500002.0
2006-03-24 01:39:00,0.68995,0.68995,0.68989,0.68994,161300002.0
2006-03-24 01:40:00,0.68988,0.68995,0.68988,0.68993,248999999.0
2006-03-24 01:41:00,0.68991,0.68995,0.68989,0.68993,226599996.0
2006-03-24 01:42:00,0.68991,0.68995,0.68986,0.68994,78400000.0
2006-03-24 01:43:00,0.68998,0.68998,0.68988,0.68991,151699994.0
2006-03-24 01:44:00,0.68992,0.68992,0.68982,0.68986,119200003.0
2006-03-24 01:45:00,0.68993,0.68994,0.68988,0.6899,139899996.0
2006-03-24 01:46:00,0.68988,0.68988,0.68971,0.68971,57299999.0
2006-03-24 01:47:00,0.68977,0.68982,0.68977,0.68982,117200000.0
2006-03-24 01:48:00,0.68978,0.68987,0.68974,0.68987,113399999.0
2006-03-24 01:49:00,0.68985,0.68987,0.68982,0.68983,144800000.0
2006-03-24 01:50:00,0.6898,0.68985,0.6898,0.6898,67600001.0
2006-03-24 01:51:00,0.68985,0.68991,0.68985,0.68991,19100000.0
2006-03-24 01:52:00,0.68993,0.68997,0.6899,0.68997,124599997.0
2006-03-24 01:53:00,0.69,0.6901,0.69,0.69006,131100000.0
2006-03-24 01:54:00,0.69002,0.69005,0.68993,0.68997,90900000.0
2006-03-24 01:55:00,0.68997,0.69,0.68995,0.68998,137200003.0
2006-03-24 01:56:00,0.68997,0.69007,0.68997,0.69003,146900000.0
2006-03-24 01:57:00,0.69003,0.69013,0.69003,0.69013,91300003.0
2006-03-24 01:58:00,0.69015,0.69022,0.6901,0.6901,153900001.0
2006-03-24 01:59:00,0.69018,0.69024,0.69005,0.69014,143500002.0
2006-03-24 02:00:00,0.69016,0.69028,0.69016,0.69022,101299998.0
2006-03-24 02:01:00,0.69028,0.69028,0.69016,0.6902,114199999.0
2006-03-24 02:02:00,0.69016,0.69022,0.69016,0.69021,99000002.0
2006-03-24 02:03:00,0.69013,0.69014,0.69013,0.69014,62000001.0
2006-03-24 02:04:00,0.69014,0.69014,0.69004,0.69012,65600001.0
2006-03-24 02:05:00,0.6901,0.6901,0.69002,0.6901,185699998.0
2006-03-24 02:06:00,0.69007,0.69015,0.69007,0.69009,175600001.0
2006-03-24 02:07:00,0.69015,0.69017,0.6901,0.69012,142600001.0
2006-03-24 02:08:00,0.69012,0.69015,0.6901,0.6901,105200002.0
2006-03-24 02:09:00,0.69018,0.69022,0.69013,0.69013,128700001.0
2006-03-24 02:10:00,0.69013,0.69013,0.69007,0.69007,106900003.0
2006-03-24 02:11:00,0.69011,0.69011,0.69009,0.69009,67700001.0
2006-03-24 02:12:00,0.69002,0.69005,0.69002,0.69005,48899998.0
2006-03-24 02:13:00,0.69,0.69008,0.69,0.69008,87800001.0
2006-03-24 02:14:00,0.68999,0.69,0.68992,0.68995,89199999.0
2006-03-24 02:15:00,0.68992,0.68998,0.6899,0.68995,88099998.0
2006-03-24 02:16:00,0.68994,0.68995,0.68988,0.68993,149599997.0
2006-03-24 02:17:00,0.6899,0.68992,0.68989,0.68991,217000000.0
2006-03-24 02:18:00,0.6899,0.68998,0.68987,0.68987,270999999.0
2006-03-24 02:19:00,0.68988,0.68989,0.68982,0.68987,216100004.0
2006-03-24 02:20:00,0.68982,0.6899,0.68982,0.6899,119800000.0
2006-03-24 02:21:00,0.6899,0.69001,0.68985,0.68999,264499997.0
2006-03-24 02:22:00,0.68997,0.69005,0.68996,0.69004,110900001.0
2006-03-24 02:23:00,0.69,0.69,0.68995,0.68998,181100000.0
2006-03-24 02:24:00,0.69,0.69008,0.68998,0.69006,46200001.0
2006-03-24 02:25:00,0.69009,0.69018,0.69009,0.69012,160400001.0
2006-03-24 02:26:00,0.69014,0.69014,0.69009,0.69009,46200001.0
2006-03-24 02:27:00,0.69012,0.69015,0.69009,0.6901,245000003.0
2006-03-24 02:28:00,0.69013,0.69021,0.6901,0.69011,165100002.0
2006-03-24 02:29:00,0.69013,0.69013,0.69009,0.69011,157999999.0
2006-03-24 02:30:00,0.69008,0.69013,0.69001,0.69001,149400002.0
2006-03-24 02:31:00,0.68997,0.69009,0.68997,0.69005,63900001.0
2006-03-24 02:32:00,0.69005,0.6901,0.69005,0.6901,125300000.0
2006-03-24 02:33:00,0.6901,0.6901,0.69007,0.6901,50100000.0
2006-03-24 02:34:00,0.69007,0.69013,0.69007,0.6901,123500000.0
2006-03-24 02:35:00,0.6901,0.6901,0.6901,0.6901,12700000.0
2006-03-24 02:36:00,0.69008,0.6901,0.69005,0.69008,128499997.0
2006-03-24 02:37:00,0.69008,0.6901,0.69007,0.6901,107000002.0
2006-03-24 02:38:00,0.6901,0.6901,0.69005,0.69008,94600003.0
2006-03-24 02:39:00,0.69006,0.69009,0.69002,0.69005,144800002.0
2006-03-24 02:40:00,0.69011,0.69012,0.69005,0.69007,78300002.0
2006-03-24 02:41:00,0.69,0.69008,0.69,0.69008,87499998.0
2006-03-24 02:42:00,0.69003,0.69003,0.69001,0.69003,95299997.0
2006-03-24 02:43:00,0.68997,0.68997,0.68986,0.68986,77399997.0
2006-03-24 02:44:00,0.68985,0.68995,0.68985,0.6899,174800002.0
2006-03-24 02:45:00,0.68989,0.68999,0.68989,0.68998,81900001.0
2006-03-24 02:46:00,0.68994,0.68998,0.68993,0.68997,58999999.0
2006-03-24 02:47:00,0.68998,0.69001,0.68993,0.69001,242899996.0
2006-03-24 02:48:00,0.69,0.69,0.68992,0.68992,138899998.0
2006-03-24 02:49:00,0.68999,0.69005,0.68999,0.69005,52599999.0
2006-03-24 02:50:00,0.69006,0.69006,0.69001,0.69005,175100001.0
2006-03-24 02:51:00,0.69002,0.69002,0.68994,0.68995,83699999.0
2006-03-24 02:52:00,0.68993,0.68999,0.68993,0.68998,191300006.0
2006-03-24 02:53:00,0.68993,0.68993,0.68986,0.68993,87799999.0
2006-03-24 02:54:00,0.68997,0.69001,0.68992,0.68996,135399999.0
2006-03-24 02:55:00,0.68996,0.68996,0.68971,0.68975,165199997.0
2006-03-24 02:56:00,0.68978,0.6899,0.68978,0.6899,43899998.0
2006-03-24 02:57:00,0.68993,0.68993,0.68986,0.68986,67500001.0
2006-03-24 02:58:00,0.68988,0.68991,0.68986,0.68988,104599998.0
2006-03-24 02:59:00,0.68983,0.68988,0.68982,0.68987,62099999.0
2006-03-24 03:00:00,0.68992,0.68993,0.68984,0.68988,195500000.0
2006-03-24 03:01:00,0.68988,0.68994,0.68988,0.68992,71800000.0
2006-03-24 03:02:00,0.68997,0.68998,0.68997,0.68998,27200000.0
2006-03-24 03:03:00,0.68997,0.69003,0.68997,0.68997,168800003.0
2006-03-24 03:04:00,0.68998,0.69001,0.68995,0.68995,148800001.0
2006-03-24 03:05:00,0.68998,0.69003,0.68995,0.68998,286899998.0
2006-03-24 03:06:00,0.68997,0.68997,0.68986,0.68995,155300002.0
2006-03-24 03:07:00,0.68988,0.68995,0.68988,0.68995,229199996.0
2006-03-24 03:08:00,0.68995,0.68996,0.6899,0.68991,87199998.0
2006-03-24 03:09:00,0.68984,0.68987,0.68971,0.68981,166100001.0
2006-03-24 03:10:00,0.68985,0.68985,0.6898,0.68983,154500000.0
2006-03-24 03:11:00,0.6898,0.68985,0.6898,0.68982,75699999.0
2006-03-24 03:12:00,0.68989,0.68997,0.68989,0.68993,130900000.0
2006-03-24 03:13:00,0.68989,0.68989,0.68989,0.68989,77799999.0
2006-03-24 03:14:00,0.68985,0.68985,0.68982,0.68982,23900000.0
2006-03-24 03:15:00,0.68982,0.68988,0.68981,0.68985,182200000.0
2006-03-24 03:16:00,0.68988,0.68988,0.68985,0.68985,106099998.0
2006-03-24 03:17:00,0.68992,0.68994,0.6899,0.68992,160499997.0
2006-03-24 03:18:00,0.68992,0.68992,0.68985,0.68987,59800001.0
2006-03-24 03:19:00,0.68985,0.68985,0.68985,0.68985,17500001.0
2006-03-24 03:20:00,0.68983,0.6899,0.68983,0.68984,138699999.0
2006-03-24 03:21:00,0.68982,0.68993,0.68982,0.68982,76700000.0
2006-03-24 03:22:00,0.6898,0.68986,0.6898,0.68982,90300000.0
2006-03-24 03:23:00,0.6898,0.6898,0.68965,0.6897,113299997.0
2006-03-24 03:24:00,0.68966,0.68968,0.68963,0.68968,108800001.0
2006-03-24 03:25:00,0.68966,0.68968,0.68963,0.68968,200399998.0
2006-03-24 03:26:00,0.68966,0.68974,0.68962,0.68971,138200002.0
2006-03-24 03:27:00,0.6897,0.68977,0.68963,0.6897,166500000.0
2006-03-24 03:28:00,0.68967,0.68971,0.68965,0.68966,110100001.0
2006-03-24 03:29:00,0.68969,0.68971,0.68967,0.68968,145600002.0
2006-03-24 03:30:00,0.68966,0.68966,0.68958,0.68962,153899999.0
2006-03-24 03:31:00,0.6896,0.68968,0.6896,0.68967,182800004.0
2006-03-24 03:32:00,0.68963,0.68969,0.68962,0.68963,160199999.0
2006-03-24 03:33:00,0.68962,0.68962,0.68962,0.68962,4100000.0
2006-03-24 03:34:00,0.68968,0.68968,0.68954,0.68963,303999998.0
2006-03-24 03:35:00,0.68964,0.68969,0.68963,0.68969,198700001.0
2006-03-24 03:36:00,0.68968,0.68968,0.68962,0.68965,122199999.0
2006-03-24 03:37:00,0.68969,0.68969,0.68963,0.68963,196499997.0
2006-03-24 03:38:00,0.68968,0.68968,0.6896,0.6896,158700002.0
2006-03-24 03:39:00,0.68958,0.68962,0.68958,0.68962,38200000.0
2006-03-24 03:40:00,0.68957,0.6896,0.68957,0.6896,12800000.0
2006-03-24 03:41:00,0.68961,0.68967,0.68959,0.68959,166300001.0
2006-03-24 03:42:00,0.68961,0.68968,0.68961,0.68968,99799999.0
2006-03-24 03:43:00,0.6897,0.6897,0.6897,0.6897,60600000.0
2006-03-24 03:44:00,0.68969,0.68969,0.68956,0.68961,108399997.0
2006-03-24 03:45:00,0.68964,0.68968,0.68964,0.68968,16000000.0
2006-03-24 03:46:00,0.68969,0.6897,0.68969,0.6897,73899998.0
2006-03-24 03:47:00,0.68974,0.68974,0.68967,0.68971,98600000.0
2006-03-24 03:48:00,0.68965,0.6897,0.68965,0.6897,43899998.0
2006-03-24 03:49:00,0.68966,0.68972,0.68963,0.68968,120499997.0
2006-03-24 03:50:00,0.68966,0.6897,0.68964,0.6897,252999995.0
2006-03-24 03:51:00,0.68968,0.68969,0.68961,0.68969,110699998.0
2006-03-24 03:52:00,0.68966,0.68968,0.68965,0.68968,102600002.0
2006-03-24 03:53:00,0.68971,0.68971,0.68964,0.68964,17500000.0
2006-03-24 03:54:00,0.68967,0.68968,0.68962,0.68962,145599999.0
2006-03-24 03:55:00,0.68962,0.68965,0.68962,0.68963,117099997.0
2006-03-24 03:56:00,0.6896,0.68969,0.68958,0.68962,170399996.0
2006-03-24 03:57:00,0.68971,0.68972,0.68967,0.68968,176599998.0
2006-03-24 03:58:00,0.68961,0.68973,0.68961,0.6897,215800002.0
2006-03-24 03:59:00,0.68968,0.68968,0.6896,0.6896,86400000.0
2006-03-24 04:00:00,0.68974,0.68974,0.68962,0.68965,296000003.0
2006-03-24 04:01:00,0.6896,0.68965,0.6896,0.68965,204800000.0
2006-03-24 04:02:00,0.68963,0.68967,0.68957,0.68959,193699999.0
2006-03-24 04:03:00,0.68965,0.68965,0.68964,0.68964,53400000.0
2006-03-24 04:04:00,0.68966,0.68967,0.68961,0.68963,119700001.0
2006-03-24 04:05:00,0.68966,0.68971,0.68966,0.68967,215000004.0
2006-03-24 04:06:00,0.68967,0.68971,0.68966,0.68967,133700001.0
2006-03-24 04:07:00,0.68968,0.68968,0.68967,0.68967,32700001.0
2006-03-24 04:08:00,0.68967,0.68967,0.68965,0.68965,78200001.0
2006-03-24 04:09:00,0.68969,0.68969,0.68961,0.68966,158400001.0
2006-03-24 04:10:00,0.68968,0.68968,0.68963,0.68966,115100001.0
2006-03-24 04:11:00,0.68969,0.68969,0.6896,0.6896,177200001.0
2006-03-24 04:12:00,0.68963,0.68963,0.68963,0.68963,27100000.0
2006-03-24 04:13:00,0.68963,0.68963,0.68959,0.68962,108499998.0
2006-03-24 04:14:00,0.68957,0.68957,0.68956,0.68956,94200001.0
2006-03-24 04:15:00,0.68963,0.68967,0.6896,0.68961,96400001.0
2006-03-24 04:16:00,0.68963,0.68963,0.68956,0.68961,60600001.0
2006-03-24 04:17:00,0.68955,0.68955,0.6895,0.6895,31299999.0
2006-03-24 04:18:00,0.68951,0.68963,0.68951,0.6896,174700003.0
2006-03-24 04:19:00,0.68957,0.68959,0.68956,0.68956,168799998.0
2006-03-24 04:20:00,0.68958,0.68961,0.68951,0.68951,167200002.0
2006-03-24 04:21:00,0.68953,0.68955,0.68953,0.68955,30300000.0
2006-03-24 04:22:00,0.68953,0.68957,0.6895,0.6895,254299998.0
2006-03-24 04:23:00,0.68953,0.68953,0.68948,0.6895,64100000.0
2006-03-24 04:24:00,0.6894,0.68948,0.6894,0.68948,74100000.0
2006-03-24 04:25:00,0.6895,0.6895,0.6895,0.6895,13400000.0
2006-03-24 04:26:00,0.68942,0.6895,0.68942,0.6895,70200001.0
2006-03-24 04:27:00,0.6895,0.68953,0.68945,0.68953,70600002.0
2006-03-24 04:28:00,0.68947,0.68948,0.68943,0.68944,211000002.0
2006-03-24 04:29:00,0.68948,0.68948,0.68948,0.68948,10400000.0
2006-03-24 04:30:00,0.6895,0.68954,0.68948,0.68948,239999996.0
2006-03-24 04:31:00,0.68949,0.68954,0.68949,0.68952,118800001.0
2006-03-24 04:32:00,0.68957,0.68957,0.68955,0.68957,136600003.0
2006-03-24 04:33:00,0.68953,0.68958,0.68953,0.68958,81299999.0
2006-03-24 04:34:00,0.6896,0.68967,0.6896,0.68967,151499998.0
2006-03-24 04:35:00,0.68968,0.68968,0.68964,0.68964,50200000.0
2006-03-24 04:36:00,0.68966,0.68966,0.68951,0.68953,181000003.0
2006-03-24 04:37:00,0.6894,0.68947,0.6894,0.68946,96599999.0
2006-03-24 04:38:00,0.68947,0.68952,0.68945,0.68952,116499997.0
2006-03-24 04:39:00,0.68948,0.68953,0.68943,0.68945,177699998.0
2006-03-24 04:40:00,0.6895,0.6895,0.68948,0.68948,23900000.0
2006-03-24 04:41:00,0.6895,0.6895,0.68948,0.68948,64600001.0
2006-03-24 04:42:00,0.68952,0.68952,0.68945,0.6895,63700002.0
2006-03-24 04:43:00,0.6895,0.68953,0.68943,0.68943,51400000.0
2006-03-24 04:44:00,0.6894,0.6895,0.6894,0.6895,198300000.0
2006-03-24 04:45:00,0.68944,0.6895,0.68942,0.6895,161299998.0
2006-03-24 04:46:00,0.68947,0.68949,0.68942,0.68949,215199999.0
2006-03-24 04:47:00,0.68949,0.68954,0.68945,0.68953,179099997.0
2006-03-24 04:48:00,0.68953,0.68953,0.68948,0.68948,15100000.0
2006-03-24 04:49:00,0.68947,0.68953,0.68946,0.68953,101300000.0
2006-03-24 04:50:00,0.68951,0.68953,0.68946,0.68952,169500002.0
2006-03-24 04:51:00,0.68952,0.68952,0.68952,0.68952,32600001.0
2006-03-24 04:52:00,0.68952,0.68955,0.68952,0.68955,91900002.0
2006-03-24 04:53:00,0.68955,0.68958,0.6895,0.68955,132300001.0
2006-03-24 04:54:00,0.68955,0.68955,0.68955,0.68955,122899999.0
2006-03-24 04:55:00,0.68952,0.68957,0.6895,0.68952,61200000.0
2006-03-24 04:56:00,0.68958,0.68958,0.68952,0.68958,66199998.0
2006-03-24 04:57:00,0.68952,0.68958,0.68952,0.68958,50299999.0
2006-03-24 04:58:00,0.68952,0.68953,0.68949,0.68951,110500002.0
2006-03-24 04:59:00,0.68948,0.68954,0.68948,0.68948,201399996.0
2006-03-24 05:00:00,0.68945,0.68948,0.68945,0.68948,89800001.0
2006-03-24 05:01:00,0.68945,0.68952,0.68945,0.68948,198300001.0
2006-03-24 05:02:00,0.68948,0.68948,0.68948,0.68948,19100000.0
2006-03-24 05:03:00,0.68952,0.68952,0.68948,0.68948,123199999.0
2006-03-24 05:04:00,0.68945,0.68948,0.68945,0.68948,67700000.0
2006-03-24 05:05:00,0.68952,0.68952,0.68952,0.68952,10400000.0
2006-03-24 05:06:00,0.6895,0.6895,0.68948,0.68948,12800000.0
2006-03-24 05:07:00,0.6895,0.6895,0.6895,0.6895,24700001.0
2006-03-24 05:08:00,0.68951,0.68951,0.68945,0.68945,141199998.0
2006-03-24 05:09:00,0.68944,0.68956,0.68944,0.68956,122200001.0
2006-03-24 05:10:00,0.6895,0.6895,0.6895,0.6895,56600001.0
2006-03-24 05:11:00,0.68948,0.6895,0.68945,0.68945,140600001.0
2006-03-24 05:12:00,0.68949,0.68949,0.68941,0.68941,36800000.0
2006-03-24 05:13:00,0.68942,0.68944,0.68938,0.68942,156200002.0
2006-03-24 05:14:00,0.68942,0.68944,0.68936,0.68942,145299995.0
2006-03-24 05:15:00,0.68941,0.68941,0.6894,0.6894,5600000.0
2006-03-24 05:16:00,0.68939,0.68943,0.68933,0.68943,190699998.0
2006-03-24 05:17:00,0.6894,0.6894,0.68935,0.68936,152599998.0
2006-03-24 05:18:00,0.68929,0.68934,0.68929,0.6893,89500002.0
2006-03-24 05:19:00,0.68935,0.68935,0.68935,0.68935,16700000.0
2006-03-24 05:20:00,0.68927,0.68934,0.68927,0.6893,97999999.0
2006-03-24 05:21:00,0.68934,0.68936,0.68932,0.68936,132299996.0
2006-03-24 05:22:00,0.68931,0.68932,0.68931,0.68932,53399997.0
2006-03-24 05:23:00,0.68931,0.68934,0.68931,0.68934,17700000.0
2006-03-24 05:24:00,0.68934,0.68934,0.68925,0.68925,90900000.0
2006-03-24 05:25:00,0.68928,0.68932,0.68928,0.68931,75600001.0
2006-03-24 05:26:00,0.68928,0.68932,0.68925,0.68925,199999998.0
2006-03-24 05:27:00,0.6893,0.68931,0.6893,0.68931,90299999.0
2006-03-24 05:28:00,0.68931,0.68935,0.68929,0.68931,121900001.0
2006-03-24 05:29:00,0.68935,0.68935,0.68932,0.68933,53800000.0
2006-03-24 05:30:00,0.68933,0.68935,0.6893,0.6893,70700001.0
2006-03-24 05:31:00,0.6893,0.68932,0.6893,0.68932,28700001.0
2006-03-24 05:32:00,0.6893,0.68935,0.6893,0.68932,214299995.0
2006-03-24 05:33:00,0.68938,0.68938,0.6893,0.68932,112800002.0
2006-03-24 05:34:00,0.6893,0.68935,0.6893,0.68932,66200003.0
2006-03-24 05:35:00,0.68935,0.68935,0.68933,0.68935,130299998.0
2006-03-24 05:36:00,0.68934,0.68934,0.68933,0.68933,32700000.0
2006-03-24 05:37:00,0.68938,0.68938,0.68935,0.68938,28900000.0
2006-03-24 05:38:00,0.6894,0.68943,0.6894,0.68943,40100001.0
2006-03-24 05:39:00,0.6894,0.6894,0.68937,0.68937,32000000.0
2006-03-24 05:40:00,0.6894,0.6894,0.68931,0.68938,149500004.0
2006-03-24 05:41:00,0.68939,0.68939,0.68934,0.68935,109799998.0
2006-03-24 05:42:00,0.68935,0.68941,0.68935,0.68941,157399999.0
2006-03-24 05:43:00,0.68941,0.68942,0.68937,0.68942,69200001.0
2006-03-24 05:44:00,0.68943,0.68953,0.68942,0.68943,184400002.0
2006-03-24 05:45:00,0.68939,0.68945,0.68938,0.68938,120800001.0
2006-03-24 05:46:00,0.68947,0.68947,0.68941,0.68941,57400002.0
2006-03-24 05:47:00,0.68935,0.68942,0.68935,0.6894,177600002.0
2006-03-24 05:48:00,0.6894,0.68941,0.6894,0.68941,15100000.0
2006-03-24 05:49:00,0.68945,0.68948,0.6894,0.6894,107900000.0
2006-03-24 05:50:00,0.68945,0.68948,0.68945,0.68945,83100000.0
2006-03-24 05:51:00,0.68948,0.68948,0.6894,0.68945,101100000.0
2006-03-24 05:52:00,0.68944,0.68958,0.68943,0.68958,184499999.0
2006-03-24 05:53:00,0.68959,0.6896,0.6895,0.68951,182500001.0
2006-03-24 05:54:00,0.68954,0.68959,0.68953,0.68953,96100000.0
2006-03-24 05:55:00,0.68948,0.68959,0.68947,0.68948,181900001.0
2006-03-24 05:56:00,0.68949,0.68957,0.68949,0.68957,174600003.0
2006-03-24 05:57:00,0.68958,0.68961,0.68953,0.68955,293199993.0
2006-03-24 05:58:00,0.6896,0.6896,0.6896,0.6896,1100000.0
2006-03-24 05:59:00,0.68961,0.68963,0.68957,0.68961,158299998.0
2006-03-24 06:00:00,0.6896,0.68965,0.68958,0.68965,145500001.0
2006-03-24 06:01:00,0.68965,0.68965,0.68957,0.6896,169500001.0
2006-03-24 06:02:00,0.6896,0.6896,0.68955,0.6896,141200000.0
2006-03-24 06:03:00,0.68964,0.68965,0.6896,0.68961,79300000.0
2006-03-24 06:04:00,0.6896,0.68967,0.6896,0.68967,141999997.0
2006-03-24 06:05:00,0.68963,0.68965,0.68963,0.68965,58200000.0
2006-03-24 06:06:00,0.6896,0.68965,0.6896,0.68963,174900004.0
2006-03-24 06:07:00,0.68965,0.68965,0.6896,0.68965,180099999.0
2006-03-24 06:08:00,0.68965,0.68965,0.68965,0.68965,800000.0
2006-03-24 06:09:00,0.68962,0.68962,0.68955,0.68961,105399998.0
2006-03-24 06:10:00,0.6896,0.68964,0.68954,0.68964,161400004.0
2006-03-24 06:11:00,0.68965,0.68965,0.68962,0.68962,48700002.0
2006-03-24 06:12:00,0.68965,0.68968,0.68962,0.68962,103800001.0
2006-03-24 06:13:00,0.68962,0.68962,0.68962,0.68962,35099998.0
2006-03-24 06:14:00,0.6896,0.68967,0.6896,0.68965,128300001.0
2006-03-24 06:15:00,0.68962,0.68965,0.6896,0.6896,28300000.0
2006-03-24 06:16:00,0.68965,0.68965,0.6896,0.68965,230800002.0
2006-03-24 06:17:00,0.68965,0.68969,0.68964,0.68965,162200002.0
2006-03-24 06:18:00,0.68967,0.68974,0.68965,0.68965,135199999.0
2006-03-24 06:19:00,0.68966,0.68966,0.68954,0.68963,119500000.0
2006-03-24 06:20:00,0.68962,0.68965,0.68962,0.68963,45199999.0
2006-03-24 06:21:00,0.68963,0.68963,0.68962,0.68962,24800000.0
2006-03-24 06:22:00,0.68961,0.68963,0.68957,0.68957,164700000.0
2006-03-24 06:23:00,0.68955,0.68958,0.6895,0.68952,114800003.0
2006-03-24 06:24:00,0.68952,0.68958,0.6895,0.68952,164399999.0
2006-03-24 06:25:00,0.6895,0.68955,0.6895,0.6895,83100004.0
2006-03-24 06:26:00,0.68951,0.68958,0.68951,0.68952,230599998.0
2006-03-24 06:27:00,0.68954,0.68961,0.68953,0.68953,226999998.0
2006-03-24 06:28:00,0.68951,0.68958,0.68951,0.68951,155899999.0
2006-03-24 06:29:00,0.68956,0.68959,0.68954,0.68959,179200001.0
2006-03-24 06:30:00,0.6896,0.6896,0.68955,0.68958,144499997.0
2006-03-24 06:31:00,0.68953,0.68955,0.6895,0.68955,186100000.0
2006-03-24 06:32:00,0.68958,0.68958,0.68957,0.68957,22300001.0
2006-03-24 06:33:00,0.68953,0.68953,0.68949,0.68949,91900003.0
2006-03-24 06:34:00,0.68952,0.68954,0.6895,0.68954,74500001.0
2006-03-24 06:35:00,0.68938,0.6895,0.68938,0.6895,152499999.0
2006-03-24 06:36:00,0.68948,0.68953,0.68948,0.68951,64600000.0
2006-03-24 06:37:00,0.68952,0.68953,0.68945,0.68953,146700002.0
2006-03-24 06:38:00,0.68951,0.68957,0.68951,0.68957,59200002.0
2006-03-24 06:39:00,0.6896,0.6896,0.68955,0.68955,67699998.0
2006-03-24 06:40:00,0.6896,0.68962,0.68957,0.68962,113599998.0
2006-03-24 06:41:00,0.68958,0.68958,0.68958,0.68958,8700000.0
2006-03-24 06:42:00,0.68959,0.68965,0.68959,0.68962,151699999.0
2006-03-24 06:43:00,0.6896,0.6896,0.68952,0.68958,131100001.0
2006-03-24 06:44:00,0.6896,0.6896,0.68955,0.68955,237400004.0
2006-03-24 06:45:00,0.68962,0.68962,0.68953,0.68953,149300001.0
2006-03-24 06:46:00,0.68955,0.68962,0.68955,0.68955,221299997.0
2006-03-24 06:47:00,0.68957,0.68962,0.68957,0.6896,64300000.0
2006-03-24 06:48:00,0.68957,0.68958,0.68957,0.68958,43000001.0
2006-03-24 06:49:00,0.6896,0.6896,0.6896,0.6896,54300000.0
2006-03-24 06:50:00,0.68957,0.6896,0.68957,0.6896,73400002.0
2006-03-24 06:51:00,0.68957,0.68957,0.68953,0.68953,59000000.0
2006-03-24 06:52:00,0.68957,0.6896,0.68954,0.6896,132300002.0
2006-03-24 06:53:00,0.6896,0.68961,0.68952,0.68952,97400000.0
2006-03-24 06:54:00,0.68953,0.68957,0.68949,0.68956,72499998.0
2006-03-24 06:55:00,0.68958,0.68963,0.68954,0.68955,138099996.0
2006-03-24 06:56:00,0.6895,0.68958,0.6895,0.68952,213600000.0
2006-03-24 06:57:00,0.6895,0.6895,0.6895,0.6895,5300000.0
2006-03-24 06:58:00,0.68955,0.68955,0.68955,0.68955,10400000.0
2006-03-24 06:59:00,0.6895,0.68955,0.6895,0.68955,11200000.0
2006-03-24 07:00:00,0.6895,0.68955,0.6895,0.68955,53500001.0
2006-03-24 07:01:00,0.68951,0.68952,0.68948,0.68948,163900004.0
2006-03-24 07:02:00,0.68946,0.68953,0.68945,0.68951,131100005.0
2006-03-24 07:03:00,0.68957,0.6896,0.68957,0.6896,13300000.0
2006-03-24 07:04:00,0.68956,0.68961,0.68956,0.6896,104600001.0
2006-03-24 07:05:00,0.68957,0.68957,0.68957,0.68957,2100000.0
2006-03-24 07:06:00,0.68958,0.68958,0.68953,0.68953,47099998.0
2006-03-24 07:07:00,0.68953,0.68957,0.68953,0.68957,130100004.0
2006-03-24 07:08:00,0.68958,0.68963,0.68958,0.68958,63700000.0
2006-03-24 07:09:00,0.68958,0.68963,0.68957,0.68959,115799998.0
2006-03-24 07:10:00,0.68956,0.68963,0.68956,0.68961,79999999.0
2006-03-24 07:11:00,0.68963,0.68965,0.68962,0.68965,76700001.0
2006-03-24 07:12:00,0.6896,0.6896,0.6896,0.6896,17500000.0
2006-03-24 07:13:00,0.68965,0.68971,0.68965,0.68969,33600000.0
2006-03-24 07:14:00,0.68968,0.68969,0.68959,0.68962,216199998.0
2006-03-24 07:15:00,0.68963,0.68963,0.68958,0.6896,144699998.0
2006-03-24 07:16:00,0.6896,0.68964,0.68958,0.68961,166200001.0
2006-03-24 07:17:00,0.68959,0.68965,0.68959,0.68965,125999996.0
2006-03-24 07:18:00,0.68966,0.68968,0.68962,0.68966,149399996.0
2006-03-24 07:19:00,0.68967,0.68972,0.68967,0.68968,137199999.0
2006-03-24 07:20:00,0.68968,0.6897,0.68965,0.68965,131799998.0
2006-03-24 07:21:00,0.68969,0.68969,0.68964,0.68964,77000000.0
2006-03-24 07:22:00,0.68967,0.68975,0.68967,0.68975,59699998.0
2006-03-24 07:23:00,0.68972,0.68976,0.68972,0.68972,106900000.0
2006-03-24 07:24:00,0.68972,0.68975,0.68972,0.68975,27100001.0
2006-03-24 07:25:00,0.68973,0.68975,0.68973,0.68975,39300000.0
2006-03-24 07:26:00,0.68975,0.68975,0.68973,0.68973,71599998.0
2006-03-24 07:27:00,0.68971,0.68971,0.68967,0.68967,41500000.0
2006-03-24 07:28:00,0.68964,0.68974,0.68964,0.68974,12800000.0
2006-03-24 07:29:00,0.68972,0.68972,0.68963,0.68969,155599998.0
2006-03-24 07:30:00,0.68968,0.68973,0.68965,0.68971,151500002.0
2006-03-24 07:31:00,0.68976,0.68976,0.68966,0.68971,82599999.0
2006-03-24 07:32:00,0.68973,0.68975,0.6897,0.68975,35999999.0
2006-03-24 07:33:00,0.68975,0.68975,0.68973,0.68973,31300000.0
2006-03-24 07:34:00,0.6897,0.68976,0.68968,0.68971,292400001.0
2006-03-24 07:35:00,0.68971,0.68973,0.68969,0.68972,95099998.0
2006-03-24 07:36:00,0.68977,0.68977,0.68976,0.68976,47300001.0
2006-03-24 07:37:00,0.68978,0.68979,0.68971,0.68979,331400002.0
2006-03-24 07:38:00,0.68978,0.68978,0.68975,0.68975,204099998.0
2006-03-24 07:39:00,0.68972,0.68978,0.68972,0.68972,74599998.0
2006-03-24 07:40:00,0.68973,0.68975,0.6897,0.68975,88299999.0
2006-03-24 07:41:00,0.68975,0.68975,0.68969,0.6897,106299999.0
2006-03-24 07:42:00,0.68968,0.6897,0.68968,0.68968,86500001.0
2006-03-24 07:43:00,0.68965,0.68975,0.68965,0.68968,139999997.0
2006-03-24 07:44:00,0.68971,0.68975,0.68969,0.68969,213600000.0
2006-03-24 07:45:00,0.68965,0.68973,0.68965,0.68972,201100002.0
2006-03-24 07:46:00,0.68975,0.68978,0.68971,0.68971,113300001.0
2006-03-24 07:47:00,0.68975,0.68975,0.68975,0.68975,90899998.0
2006-03-24 07:48:00,0.68972,0.68975,0.68972,0.68972,82100002.0
2006-03-24 07:49:00,0.68969,0.68971,0.68969,0.68971,8800000.0
2006-03-24 07:50:00,0.68975,0.68975,0.68972,0.68973,40700000.0
2006-03-24 07:51:00,0.6897,0.68978,0.6897,0.68972,147600001.0
2006-03-24 07:52:00,0.68975,0.68975,0.68972,0.68972,30300000.0
2006-03-24 07:53:00,0.68977,0.68982,0.68977,0.68982,91200001.0
2006-03-24 07:54:00,0.68977,0.68977,0.68972,0.68972,121899996.0
2006-03-24 07:55:00,0.68968,0.68977,0.68967,0.68975,177200001.0
2006-03-24 07:56:00,0.6897,0.68975,0.68968,0.68975,301900003.0
2006-03-24 07:57:00,0.68974,0.68978,0.68974,0.68978,78100003.0
2006-03-24 07:58:00,0.68978,0.68978,0.6897,0.6897,71700002.0
2006-03-24 07:59:00,0.68972,0.68977,0.6897,0.68971,198099999.0
2006-03-24 08:00:00,0.68969,0.6898,0.68969,0.68973,289199994.0
2006-03-24 08:01:00,0.68974,0.68978,0.68968,0.68975,162300002.0
2006-03-24 08:02:00,0.68975,0.68975,0.68975,0.68975,12700000.0
2006-03-24 08:03:00,0.68974,0.68974,0.68972,0.68972,8000000.0
2006-03-24 08:04:00,0.68963,0.68968,0.68963,0.68968,58100000.0
2006-03-24 08:05:00,0.68966,0.68971,0.68966,0.68971,89400002.0
2006-03-24 08:06:00,0.68968,0.6897,0.68968,0.6897,38300000.0
2006-03-24 08:07:00,0.68969,0.68977,0.68969,0.68972,143799998.0
2006-03-24 08:08:00,0.68971,0.68975,0.68968,0.68973,151999999.0
2006-03-24 08:09:00,0.68976,0.68978,0.68975,0.68976,210099994.0
2006-03-24 08:10:00,0.68973,0.68978,0.68969,0.68978,203099997.0
2006-03-24 08:11:00,0.68977,0.6898,0.68977,0.68978,210000003.0
2006-03-24 08:12:00,0.68982,0.68985,0.68978,0.68985,167599996.0
2006-03-24 08:13:00,0.68982,0.68982,0.68982,0.68982,59200001.0
2006-03-24 08:14:00,0.68983,0.68983,0.68977,0.68977,68800000.0
2006-03-24 08:15:00,0.68968,0.6898,0.68968,0.68975,224399994.0
2006-03-24 08:16:00,0.68974,0.68976,0.68974,0.68976,23600000.0
2006-03-24 08:17:00,0.68976,0.6898,0.68973,0.6898,87100001.0
2006-03-24 08:18:00,0.68978,0.68986,0.68978,0.68985,175200004.0
2006-03-24 08:19:00,0.68983,0.68985,0.68981,0.68982,182400002.0
2006-03-24 08:20:00,0.68985,0.6899,0.68981,0.6899,68100000.0
2006-03-24 08:21:00,0.68988,0.68988,0.68979,0.68979,12000000.0
2006-03-24 08:22:00,0.68983,0.68983,0.6898,0.6898,77800003.0
2006-03-24 08:23:00,0.68984,0.68992,0.68984,0.68992,34300000.0
2006-03-24 08:24:00,0.68993,0.68998,0.68992,0.68992,244800006.0
2006-03-24 08:25:00,0.6899,0.68993,0.68982,0.6899,77399998.0
2006-03-24 08:26:00,0.68993,0.68993,0.68982,0.68984,114300000.0
2006-03-24 08:27:00,0.68985,0.68991,0.68985,0.68987,164900000.0
2006-03-24 08:28:00,0.68993,0.68998,0.68988,0.68992,245300000.0
2006-03-24 08:29:00,0.6899,0.6899,0.6899,0.6899,24100000.0
2006-03-24 08:30:00,0.68992,0.68995,0.68992,0.68995,230699998.0
2006-03-24 08:31:00,0.68992,0.68998,0.6899,0.68992,156399998.0
2006-03-24 08:32:00,0.6899,0.68995,0.6899,0.68995,159399995.0
2006-03-24 08:33:00,0.68996,0.68998,0.68993,0.68993,84700000.0
2006-03-24 08:34:00,0.68993,0.69003,0.68993,0.69003,48600000.0
2006-03-24 08:35:00,0.69004,0.69004,0.68999,0.69001,126899999.0
2006-03-24 08:36:00,0.69003,0.69007,0.69003,0.69004,260500003.0
2006-03-24 08:37:00,0.69004,0.69012,0.69004,0.6901,144400000.0
2006-03-24 08:38:00,0.69011,0.69011,0.69005,0.69005,167799997.0
2006-03-24 08:39:00,0.69002,0.69015,0.69002,0.69013,90900002.0
2006-03-24 08:40:00,0.69007,0.69008,0.69004,0.69007,56100000.0
2006-03-24 08:41:00,0.69005,0.69008,0.69003,0.69003,102500002.0
2006-03-24 08:42:00,0.69,0.69008,0.68999,0.69008,91600001.0
2006-03-24 08:43:00,0.69007,0.6901,0.69,0.69,111800001.0
2006-03-24 08:44:00,0.69003,0.69011,0.69,0.69011,88499999.0
2006-03-24 08:45:00,0.69008,0.69008,0.69005,0.69005,51500001.0
2006-03-24 08:46:00,0.69004,0.69009,0.69002,0.69009,189100000.0
2006-03-24 08:47:00,0.69007,0.69009,0.69005,0.69005,64700000.0
2006-03-24 08:48:00,0.69003,0.69005,0.69003,0.69005,46399999.0
2006-03-24 08:49:00,0.69005,0.69007,0.69002,0.69005,163700002.0
2006-03-24 08:50:00,0.69007,0.69008,0.69006,0.69008,63700001.0
2006-03-24 08:51:00,0.69005,0.69005,0.69002,0.69002,89700000.0
2006-03-24 08:52:00,0.69,0.69008,0.69,0.69008,129400001.0
2006-03-24 08:53:00,0.69005,0.69007,0.69005,0.69005,125400001.0
2006-03-24 08:54:00,0.69008,0.6902,0.69008,0.6902,79200002.0
2006-03-24 08:55:00,0.69013,0.69021,0.69011,0.69015,274300006.0
2006-03-24 08:56:00,0.69015,0.69017,0.69012,0.69015,172199998.0
2006-03-24 08:57:00,0.69015,0.69015,0.69012,0.69012,90900002.0
2006-03-24 08:58:00,0.69012,0.69015,0.69009,0.69009,110199998.0
2006-03-24 08:59:00,0.69002,0.69008,0.68998,0.69003,106300000.0
2006-03-24 09:00:00,0.69003,0.69007,0.69002,0.69005,151699999.0
2006-03-24 09:01:00,0.69005,0.69012,0.69003,0.69004,114800000.0
2006-03-24 09:02:00,0.69004,0.69004,0.68999,0.69002,118299999.0
2006-03-24 09:03:00,0.69003,0.69005,0.68997,0.68999,111099999.0
2006-03-24 09:04:00,0.69004,0.69012,0.69004,0.69008,205800001.0
2006-03-24 09:05:00,0.69014,0.69014,0.69006,0.69014,79900001.0
2006-03-24 09:06:00,0.69013,0.69013,0.69013,0.69013,20700001.0
2006-03-24 09:07:00,0.69015,0.69018,0.6901,0.69013,126100001.0
2006-03-24 09:08:00,0.69016,0.6902,0.6901,0.6901,146000001.0
2006-03-24 09:09:00,0.69015,0.69018,0.69015,0.69015,113199997.0
2006-03-24 09:10:00,0.69018,0.6902,0.69015,0.69015,89099999.0
2006-03-24 09:11:00,0.69013,0.69015,0.6901,0.69015,222699999.0
2006-03-24 09:12:00,0.69012,0.69012,0.69008,0.69008,50700000.0
2006-03-24 09:13:00,0.69012,0.69016,0.69007,0.69011,123900000.0
2006-03-24 09:14:00,0.6901,0.69018,0.6901,0.69013,167499999.0
2006-03-24 09:15:00,0.69011,0.69017,0.69008,0.69017,180500003.0
2006-03-24 09:16:00,0.69025,0.69038,0.69025,0.69037,132500000.0
2006-03-24 09:17:00,0.69037,0.69046,0.69037,0.69043,257899996.0
2006-03-24 09:18:00,0.69042,0.69042,0.69032,0.69039,51500001.0
2006-03-24 09:19:00,0.6904,0.69045,0.69036,0.69039,144100000.0
2006-03-24 09:20:00,0.69036,0.6904,0.6903,0.69032,159999998.0
2006-03-24 09:21:00,0.69031,0.69039,0.69027,0.69029,170700001.0
2006-03-24 09:22:00,0.69029,0.69038,0.69029,0.69038,168600001.0
2006-03-24 09:23:00,0.69037,0.6904,0.69029,0.69031,136599996.0
2006-03-24 09:24:00,0.6903,0.6903,0.69028,0.69028,30300000.0
2006-03-24 09:25:00,0.6903,0.6903,0.69027,0.6903,67700000.0
2006-03-24 09:26:00,0.6903,0.6903,0.69022,0.69027,142799995.0
2006-03-24 09:27:00,0.69031,0.69034,0.69028,0.69032,196400003.0
2006-03-24 09:28:00,0.69032,0.69035,0.6903,0.69032,142999997.0
2006-03-24 09:29:00,0.69032,0.69038,0.6903,0.69032,133900000.0
2006-03-24 09:30:00,0.69028,0.69028,0.6902,0.6902,206399995.0
2006-03-24 09:31:00,0.69017,0.69021,0.69017,0.69021,101500000.0
2006-03-24 09:32:00,0.69018,0.69033,0.69018,0.69033,138999996.0
2006-03-24 09:33:00,0.69037,0.69039,0.69034,0.69034,138799999.0
2006-03-24 09:34:00,0.69034,0.69039,0.69029,0.69031,115999996.0
2006-03-24 09:35:00,0.69037,0.69047,0.69034,0.69044,219500000.0
2006-03-24 09:36:00,0.69049,0.69058,0.69045,0.69045,108499999.0
2006-03-24 09:37:00,0.69042,0.69043,0.69039,0.69043,128400002.0
2006-03-24 09:38:00,0.69045,0.69045,0.69034,0.69036,106799997.0
2006-03-24 09:39:00,0.69032,0.69032,0.69032,0.69032,49000001.0
2006-03-24 09:40:00,0.69028,0.69028,0.69021,0.69021,44799999.0
2006-03-24 09:41:00,0.69018,0.6903,0.69017,0.69027,172999998.0
2006-03-24 09:42:00,0.69031,0.69031,0.69019,0.69027,289499999.0
2006-03-24 09:43:00,0.69024,0.69028,0.69019,0.69028,111600002.0
2006-03-24 09:44:00,0.69018,0.69019,0.69018,0.69019,40700001.0
2006-03-24 09:45:00,0.69025,0.69033,0.69025,0.69028,158700001.0
2006-03-24 09:46:00,0.69032,0.69036,0.69031,0.69032,121099998.0
2006-03-24 09:47:00,0.69032,0.69036,0.69032,0.69036,107500001.0
2006-03-24 09:48:00,0.69033,0.69034,0.69027,0.69027,118100001.0
2006-03-24 09:49:00,0.69027,0.6903,0.69023,0.69028,111000000.0
2006-03-24 09:50:00,0.69032,0.69032,0.69027,0.69029,70099997.0
2006-03-24 09:51:00,0.69029,0.69029,0.69023,0.69024,145000002.0
2006-03-24 09:52:00,0.69035,0.69053,0.69035,0.69053,23000001.0
2006-03-24 09:53:00,0.69064,0.69078,0.69062,0.69078,186500001.0
2006-03-24 09:54:00,0.69068,0.69081,0.69064,0.69081,125600000.0
2006-03-24 09:55:00,0.69073,0.69073,0.69065,0.69071,164300001.0
2006-03-24 09:56:00,0.69078,0.69086,0.69078,0.69082,163299996.0
2006-03-24 09:57:00,0.69081,0.69087,0.69079,0.69085,172499998.0
2006-03-24 09:58:00,0.69082,0.69082,0.69069,0.6907,61400001.0
2006-03-24 09:59:00,0.69072,0.6908,0.69072,0.69076,165900002.0
2006-03-24 10:00:00,0.69075,0.69076,0.69064,0.69075,148399999.0
2006-03-24 10:01:00,0.69069,0.69079,0.69069,0.69076,141300000.0
2006-03-24 10:02:00,0.69072,0.69074,0.69068,0.69073,153700001.0
2006-03-24 10:03:00,0.69078,0.69093,0.69078,0.6909,172600002.0
2006-03-24 10:04:00,0.69091,0.69091,0.69084,0.69086,92800000.0
2006-03-24 10:05:00,0.69085,0.69091,0.69085,0.6909,84100001.0
2006-03-24 10:06:00,0.69086,0.69086,0.69078,0.69078,210100003.0
2006-03-24 10:07:00,0.69075,0.6908,0.69072,0.69075,130700001.0
2006-03-24 10:08:00,0.69073,0.69074,0.69069,0.69069,216999998.0
2006-03-24 10:09:00,0.69065,0.69077,0.69065,0.69076,146199998.0
2006-03-24 10:10:00,0.69082,0.69088,0.69082,0.69088,51099999.0
2006-03-24 10:11:00,0.69088,0.69095,0.69088,0.69094,36999999.0
2006-03-24 10:12:00,0.69101,0.69104,0.69097,0.69097,132900004.0
2006-03-24 10:13:00,0.69094,0.69098,0.69089,0.69097,120399998.0
2006-03-24 10:14:00,0.69091,0.69091,0.69084,0.69084,7200000.0
2006-03-24 10:15:00,0.69087,0.69092,0.69086,0.69087,142599998.0
2006-03-24 10:16:00,0.69089,0.69093,0.69089,0.69093,37400001.0
2006-03-24 10:17:00,0.69091,0.69091,0.69085,0.69088,273900000.0
2006-03-24 10:18:00,0.69092,0.69098,0.69092,0.69092,123599999.0
2006-03-24 10:19:00,0.69097,0.69103,0.69093,0.69103,118699999.0
2006-03-24 10:20:00,0.69105,0.69111,0.69104,0.69111,148699999.0
2006-03-24 10:21:00,0.69105,0.6911,0.69105,0.6911,219500003.0
2006-03-24 10:22:00,0.69104,0.69104,0.69094,0.691,120500000.0
2006-03-24 10:23:00,0.69097,0.69097,0.69086,0.6909,209799999.0
2006-03-24 10:24:00,0.69089,0.69091,0.69089,0.69091,63799999.0
2006-03-24 10:25:00,0.69082,0.69088,0.6908,0.69088,115000000.0
2006-03-24 10:26:00,0.69084,0.69084,0.69075,0.69075,119099999.0
2006-03-24 10:27:00,0.69073,0.69083,0.69069,0.69083,62400001.0
2006-03-24 10:28:00,0.69081,0.69085,0.69076,0.69083,137500000.0
2006-03-24 10:29:00,0.6908,0.69085,0.69077,0.69082,255999998.0
2006-03-24 10:30:00,0.69085,0.69096,0.69085,0.69096,191099997.0
2006-03-24 10:31:00,0.69101,0.69101,0.69101,0.69101,56599998.0
2006-03-24 10:32:00,0.69113,0.69121,0.69113,0.69117,154400002.0
2006-03-24 10:33:00,0.69114,0.69114,0.69106,0.69107,147200002.0
2006-03-24 10:34:00,0.69107,0.69112,0.69101,0.69101,184300001.0
2006-03-24 10:35:00,0.69102,0.69105,0.69097,0.691,238900003.0
2006-03-24 10:36:00,0.69095,0.691,0.69092,0.691,141800000.0
2006-03-24 10:37:00,0.691,0.69104,0.69098,0.69104,128499999.0
2006-03-24 10:38:00,0.69103,0.6911,0.69103,0.69108,84000001.0
2006-03-24 10:39:00,0.6911,0.6911,0.69108,0.69108,73400001.0
2006-03-24 10:40:00,0.69109,0.69112,0.69109,0.69112,62600000.0
2006-03-24 10:41:00,0.69115,0.69123,0.69113,0.6912,110899999.0
2006-03-24 10:42:00,0.69119,0.69119,0.69114,0.69114,129499999.0
2006-03-24 10:43:00,0.6912,0.69121,0.69114,0.69115,185300000.0
2006-03-24 10:44:00,0.69112,0.69115,0.69112,0.69115,55399999.0
2006-03-24 10:45:00,0.69115,0.69118,0.6911,0.69118,171800002.0
2006-03-24 10:46:00,0.6911,0.69115,0.6911,0.69112,167700000.0
2006-03-24 10:47:00,0.69105,0.69112,0.69103,0.69107,277099999.0
2006-03-24 10:48:00,0.69098,0.69098,0.69085,0.69087,55800000.0
2006-03-24 10:49:00,0.6909,0.6909,0.69085,0.69089,88900000.0
2006-03-24 10:50:00,0.69083,0.69083,0.69076,0.69076,130999999.0
2006-03-24 10:51:00,0.69081,0.69087,0.69081,0.69087,117500000.0
2006-03-24 10:52:00,0.69086,0.69087,0.69082,0.69082,78900000.0
2006-03-24 10:53:00,0.69078,0.69081,0.69076,0.69077,92999999.0
2006-03-24 10:54:00,0.69081,0.69084,0.6908,0.6908,74000001.0
2006-03-24 10:55:00,0.6908,0.69088,0.69074,0.69088,120500002.0
2006-03-24 10:56:00,0.69083,0.69084,0.69076,0.69084,141400000.0
2006-03-24 10:57:00,0.69081,0.69087,0.69081,0.69082,209400000.0
2006-03-24 10:58:00,0.69083,0.69088,0.69079,0.69082,108500000.0
2006-03-24 10:59:00,0.69076,0.69083,0.69074,0.69083,136600002.0
2006-03-24 11:00:00,0.69083,0.69083,0.69074,0.69074,98900002.0
2006-03-24 11:01:00,0.69078,0.69079,0.69073,0.69076,173199999.0
2006-03-24 11:02:00,0.69078,0.69078,0.69075,0.69075,29799999.0
2006-03-24 11:03:00,0.6908,0.69089,0.6908,0.69087,135600001.0
2006-03-24 11:04:00,0.69085,0.69088,0.69079,0.69088,141900001.0
2006-03-24 11:05:00,0.69085,0.69095,0.6908,0.69095,170699998.0
2006-03-24 11:06:00,0.69098,0.69098,0.6909,0.69091,72700000.0
2006-03-24 11:07:00,0.69087,0.69095,0.69087,0.69089,60900000.0
2006-03-24 11:08:00,0.69093,0.69093,0.69083,0.69092,134700000.0
2006-03-24 11:09:00,0.6909,0.6909,0.69085,0.6909,206300000.0
2006-03-24 11:10:00,0.69085,0.6909,0.69085,0.69087,142799997.0
2006-03-24 11:11:00,0.69088,0.69088,0.69085,0.69086,58600001.0
2006-03-24 11:12:00,0.69088,0.69091,0.69085,0.69089,118300001.0
2006-03-24 11:13:00,0.69088,0.6909,0.69086,0.69086,127900001.0
2006-03-24 11:14:00,0.69089,0.69092,0.69083,0.69087,209800001.0
2006-03-24 11:15:00,0.6909,0.6909,0.69079,0.69084,146799997.0
2006-03-24 11:16:00,0.69085,0.69087,0.69082,0.69082,287699999.0
2006-03-24 11:17:00,0.69081,0.69083,0.69078,0.69083,167900001.0
2006-03-24 11:18:00,0.69084,0.69084,0.6908,0.69084,13800000.0
2006-03-24 11:19:00,0.6908,0.6908,0.69068,0.6907,327000006.0
2006-03-24 11:20:00,0.69067,0.69069,0.69062,0.69062,107300000.0
2006-03-24 11:21:00,0.6907,0.69072,0.6907,0.6907,132300002.0
2006-03-24 11:22:00,0.69072,0.6908,0.69072,0.69073,100200000.0
2006-03-24 11:23:00,0.69075,0.69075,0.6907,0.69072,132300002.0
2006-03-24 11:24:00,0.69075,0.6908,0.69073,0.6908,53800000.0
2006-03-24 11:25:00,0.69073,0.69076,0.69073,0.69074,135799999.0
2006-03-24 11:26:00,0.69073,0.69075,0.69072,0.69075,116399999.0
2006-03-24 11:27:00,0.69072,0.69076,0.69072,0.69072,176899998.0
2006-03-24 11:28:00,0.69067,0.69073,0.69066,0.69067,261299999.0
2006-03-24 11:29:00,0.69072,0.69077,0.69072,0.69072,77100001.0
2006-03-24 11:30:00,0.69076,0.69081,0.69071,0.6908,210400001.0
2006-03-24 11:31:00,0.69077,0.6908,0.69075,0.69075,193299995.0
2006-03-24 11:32:00,0.69078,0.69078,0.6907,0.69073,191599999.0
2006-03-24 11:33:00,0.69071,0.69075,0.69068,0.69069,90900001.0
2006-03-24 11:34:00,0.69071,0.69076,0.69069,0.69072,100599998.0
2006-03-24 11:35:00,0.69068,0.6908,0.69068,0.69076,317199999.0
2006-03-24 11:36:00,0.69079,0.69091,0.69079,0.6908,109300001.0
2006-03-24 11:37:00,0.69085,0.69092,0.69085,0.69086,162199999.0
2006-03-24 11:38:00,0.69082,0.69086,0.69082,0.69086,73400002.0
2006-03-24 11:39:00,0.69085,0.69085,0.6908,0.69085,72500002.0
2006-03-24 11:40:00,0.6909,0.69091,0.69086,0.69089,80000001.0
2006-03-24 11:41:00,0.69091,0.69097,0.69091,0.69093,110900002.0
2006-03-24 11:42:00,0.69092,0.69093,0.6909,0.6909,147599997.0
2006-03-24 11:43:00,0.69087,0.69095,0.69085,0.69095,27300000.0
2006-03-24 11:44:00,0.69093,0.69099,0.69092,0.69095,156800001.0
2006-03-24 11:45:00,0.69088,0.69093,0.69084,0.69086,264600003.0
2006-03-24 11:46:00,0.6908,0.69082,0.69071,0.69071,63800000.0
2006-03-24 11:47:00,0.69078,0.6908,0.69075,0.6908,86199998.0
2006-03-24 11:48:00,0.69072,0.69075,0.6907,0.69075,105300003.0
2006-03-24 11:49:00,0.69072,0.69081,0.69066,0.69081,142299999.0
2006-03-24 11:50:00,0.69075,0.69083,0.69074,0.69083,82599999.0
2006-03-24 11:51:00,0.69087,0.69094,0.69082,0.69082,175300000.0
2006-03-24 11:52:00,0.69082,0.69086,0.69078,0.69085,160900000.0
2006-03-24 11:53:00,0.69082,0.69088,0.69079,0.69088,91200002.0
2006-03-24 11:54:00,0.6908,0.69083,0.6908,0.6908,31100000.0
2006-03-24 11:55:00,0.69085,0.69091,0.69079,0.69081,167399997.0
2006-03-24 11:56:00,0.6908,0.69084,0.6908,0.69083,126500004.0
2006-03-24 11:57:00,0.69084,0.69084,0.6908,0.69084,98100001.0
2006-03-24 11:58:00,0.69082,0.69085,0.69078,0.69079,183699997.0
2006-03-24 11:59:00,0.69079,0.6908,0.69073,0.69078,140399999.0
2006-03-24 12:00:00,0.69069,0.6907,0.69064,0.6907,134300000.0
2006-03-24 12:01:00,0.6907,0.6907,0.69059,0.6906,110700002.0
2006-03-24 12:02:00,0.69066,0.69066,0.69053,0.69053,158699999.0
2006-03-24 12:03:00,0.69051,0.69055,0.69046,0.69047,184599999.0
2006-03-24 12:04:00,0.69044,0.69044,0.69037,0.69042,79100000.0
2006-03-24 12:05:00,0.69042,0.69051,0.6904,0.69048,124400000.0
2006-03-24 12:06:00,0.69049,0.69055,0.69049,0.69055,128500000.0
2006-03-24 12:07:00,0.69053,0.69053,0.69043,0.69045,194700000.0
2006-03-24 12:08:00,0.69044,0.69044,0.69029,0.69034,84000002.0
2006-03-24 12:09:00,0.69032,0.69036,0.69025,0.69032,201900005.0
2006-03-24 12:10:00,0.69035,0.69038,0.69034,0.69036,139799999.0
2006-03-24 12:11:00,0.69033,0.69042,0.6903,0.69042,190200000.0
2006-03-24 12:12:00,0.69042,0.69047,0.69042,0.69042,137099998.0
2006-03-24 12:13:00,0.69044,0.69054,0.69044,0.69054,126199998.0
2006-03-24 12:14:00,0.69065,0.69075,0.69065,0.69072,64200000.0
2006-03-24 12:15:00,0.69069,0.69073,0.69065,0.69065,182800002.0
2006-03-24 12:16:00,0.6907,0.69073,0.69065,0.69072,66100002.0
2006-03-24 12:17:00,0.69067,0.69073,0.69065,0.6907,197500000.0
2006-03-24 12:18:00,0.6907,0.69072,0.69067,0.69067,111300005.0
2006-03-24 12:19:00,0.69068,0.69073,0.69068,0.69071,187599998.0
2006-03-24 12:20:00,0.69067,0.69073,0.69067,0.69073,105999998.0
2006-03-24 12:21:00,0.69072,0.69073,0.69067,0.69067,122100002.0
2006-03-24 12:22:00,0.69067,0.69068,0.69066,0.69066,46899998.0
2006-03-24 12:23:00,0.69063,0.69063,0.69059,0.69061,202900000.0
2006-03-24 12:24:00,0.69061,0.69065,0.6906,0.69065,52699998.0
2006-03-24 12:25:00,0.69063,0.69063,0.69061,0.69061,36300001.0
2006-03-24 12:26:00,0.69052,0.69052,0.6905,0.69052,112699996.0
2006-03-24 12:27:00,0.69053,0.69055,0.6905,0.69052,180299997.0
2006-03-24 12:28:00,0.6905,0.69055,0.6905,0.69055,157900002.0
2006-03-24 12:29:00,0.69057,0.69063,0.69057,0.6906,214100000.0
2006-03-24 12:30:00,0.69057,0.6906,0.69055,0.69057,201400000.0
2006-03-24 12:31:00,0.69057,0.69063,0.69057,0.69057,146499996.0
2006-03-24 12:32:00,0.69059,0.69064,0.69059,0.69059,109500000.0
2006-03-24 12:33:00,0.69062,0.69063,0.69062,0.69063,44700000.0
2006-03-24 12:34:00,0.69058,0.69059,0.69058,0.69059,56800001.0
2006-03-24 12:35:00,0.69055,0.69055,0.69055,0.69055,2400000.0
2006-03-24 12:36:00,0.69055,0.69055,0.69055,0.69055,66199998.0
2006-03-24 12:37:00,0.6906,0.6906,0.69055,0.69057,121800000.0
2006-03-24 12:38:00,0.69055,0.69063,0.69055,0.69057,146800001.0
2006-03-24 12:39:00,0.69061,0.69061,0.69053,0.69054,76000001.0
2006-03-24 12:40:00,0.69047,0.69057,0.69047,0.69056,254599998.0
2006-03-24 12:41:00,0.69062,0.69063,0.69055,0.6906,178499995.0
2006-03-24 12:42:00,0.69055,0.69063,0.69053,0.69057,191200000.0
2006-03-24 12:43:00,0.69053,0.69058,0.69051,0.69058,176100000.0
2006-03-24 12:44:00,0.69057,0.6906,0.69057,0.69058,141100000.0
2006-03-24 12:45:00,0.69062,0.69066,0.69062,0.69065,143599999.0
2006-03-24 12:46:00,0.69069,0.69069,0.69062,0.69062,53500001.0
2006-03-24 12:47:00,0.69062,0.69065,0.69062,0.69065,146199998.0
2006-03-24 12:48:00,0.69063,0.69067,0.69057,0.69062,198900001.0
2006-03-24 12:49:00,0.69062,0.69068,0.6906,0.6906,115799999.0
2006-03-24 12:50:00,0.69064,0.69069,0.69061,0.69061,102900001.0
2006-03-24 12:51:00,0.69065,0.69073,0.69065,0.6907,163499998.0
2006-03-24 12:52:00,0.69069,0.69069,0.69063,0.69066,77799998.0
2006-03-24 12:53:00,0.69072,0.69072,0.69063,0.69072,120500001.0
2006-03-24 12:54:00,0.6907,0.6907,0.6907,0.6907,32700001.0
2006-03-24 12:55:00,0.6907,0.6907,0.69067,0.69067,64600000.0
2006-03-24 12:56:00,0.69069,0.69077,0.69069,0.69072,130700001.0
2006-03-24 12:57:00,0.69075,0.69075,0.69068,0.69075,160599997.0
2006-03-24 12:58:00,0.69072,0.69077,0.69067,0.69067,162000003.0
2006-03-24 12:59:00,0.69064,0.69074,0.69064,0.69065,240500001.0
2006-03-24 13:00:00,0.69066,0.69076,0.69064,0.69072,66300001.0
2006-03-24 13:01:00,0.69077,0.69077,0.69075,0.69075,199199996.0
2006-03-24 13:02:00,0.69081,0.69081,0.6907,0.6907,194899997.0
2006-03-24 13:03:00,0.69067,0.69077,0.69067,0.69073,100499998.0
2006-03-24 13:04:00,0.69075,0.69085,0.69075,0.6908,103000000.0
2006-03-24 13:05:00,0.6908,0.6908,0.69076,0.69076,30700000.0
2006-03-24 13:06:00,0.69075,0.69085,0.69075,0.69081,105399998.0
2006-03-24 13:07:00,0.69077,0.6908,0.69071,0.69075,142600000.0
2006-03-24 13:08:00,0.69075,0.6908,0.69071,0.6908,101700000.0
2006-03-24 13:09:00,0.6908,0.6908,0.69071,0.69075,54500000.0
2006-03-24 13:10:00,0.69069,0.69073,0.69068,0.6907,130699999.0
2006-03-24 13:11:00,0.69071,0.69071,0.6906,0.6906,56600000.0
2006-03-24 13:12:00,0.69061,0.69068,0.69061,0.69062,161200000.0
2006-03-24 13:13:00,0.69059,0.69069,0.69059,0.69063,202200000.0
2006-03-24 13:14:00,0.69063,0.69067,0.69062,0.69065,73300000.0
2006-03-24 13:15:00,0.69059,0.69065,0.69058,0.69061,131499999.0
2006-03-24 13:16:00,0.69057,0.69062,0.69057,0.69058,134000002.0
2006-03-24 13:17:00,0.69065,0.69066,0.69058,0.69062,155600000.0
2006-03-24 13:18:00,0.69055,0.69065,0.69055,0.69064,47700000.0
2006-03-24 13:19:00,0.6906,0.69062,0.6906,0.69062,64699998.0
2006-03-24 13:20:00,0.69058,0.69061,0.69055,0.69056,141100004.0
2006-03-24 13:21:00,0.69055,0.69057,0.69055,0.69057,59000000.0
2006-03-24 13:22:00,0.6905,0.6905,0.69042,0.6905,163299998.0
2006-03-24 13:23:00,0.69043,0.69046,0.69042,0.69042,111300002.0
2006-03-24 13:24:00,0.69037,0.69046,0.69037,0.69046,113999999.0
2006-03-24 13:25:00,0.69045,0.69045,0.6904,0.6904,175899999.0
2006-03-24 13:26:00,0.69042,0.69054,0.69042,0.69048,205000000.0
2006-03-24 13:27:00,0.69047,0.69053,0.69043,0.69047,200799997.0
2006-03-24 13:28:00,0.69042,0.69052,0.69042,0.69048,58699999.0
2006-03-24 13:29:00,0.69051,0.69054,0.69048,0.69048,195300001.0
2006-03-24 13:30:00,0.69051,0.69053,0.69046,0.69047,127000003.0
2006-03-24 13:31:00,0.69047,0.69049,0.69042,0.69044,138599998.0
2006-03-24 13:32:00,0.69046,0.69047,0.69038,0.69039,169000002.0
2006-03-24 13:33:00,0.69044,0.69047,0.6904,0.6904,31900000.0
2006-03-24 13:34:00,0.69038,0.69038,0.69031,0.69032,137600001.0
2006-03-24 13:35:00,0.69031,0.69037,0.69031,0.69034,93399998.0
2006-03-24 13:36:00,0.69045,0.69045,0.69039,0.69045,101100001.0
2006-03-24 13:37:00,0.69045,0.69045,0.69039,0.69042,112899999.0
2006-03-24 13:38:00,0.69039,0.6904,0.69039,0.6904,53500001.0
2006-03-24 13:39:00,0.69042,0.69047,0.6904,0.69042,155299999.0
2006-03-24 13:40:00,0.69049,0.69051,0.69043,0.69051,86500000.0
2006-03-24 13:41:00,0.69052,0.69057,0.69051,0.69051,185900001.0
2006-03-24 13:42:00,0.69057,0.69063,0.69056,0.69057,97700002.0
2006-03-24 13:43:00,0.69055,0.69063,0.69052,0.69052,244199999.0
2006-03-24 13:44:00,0.69058,0.69069,0.69058,0.69063,71800001.0
2006-03-24 13:45:00,0.6906,0.69061,0.69053,0.69053,193200000.0
2006-03-24 13:46:00,0.69056,0.69061,0.69053,0.69054,186600002.0
2006-03-24 13:47:00,0.69058,0.69067,0.69058,0.6906,256599998.0
2006-03-24 13:48:00,0.6906,0.69065,0.69056,0.69058,257499999.0
2006-03-24 13:49:00,0.69061,0.69063,0.69055,0.69062,65699998.0
2006-03-24 13:50:00,0.6906,0.69068,0.69058,0.69061,245800001.0
2006-03-24 13:51:00,0.69057,0.69062,0.69057,0.69059,85299999.0
2006-03-24 13:52:00,0.69058,0.69064,0.69058,0.69061,149599997.0
2006-03-24 13:53:00,0.69069,0.69072,0.69064,0.6907,165400002.0
2006-03-24 13:54:00,0.6907,0.69073,0.69065,0.69068,110700002.0
2006-03-24 13:55:00,0.69067,0.69073,0.69066,0.69069,138100003.0
2006-03-24 13:56:00,0.69066,0.69073,0.69066,0.69067,139600001.0
2006-03-24 13:57:00,0.69058,0.69058,0.69054,0.69055,217300004.0
2006-03-24 13:58:00,0.69057,0.69059,0.69053,0.69059,119500000.0
2006-03-24 13:59:00,0.69055,0.69055,0.69054,0.69054,95700001.0
2006-03-24 14:00:00,0.69052,0.69058,0.6905,0.69054,162600002.0
2006-03-24 14:01:00,0.6905,0.69052,0.69044,0.69044,81600000.0
2006-03-24 14:02:00,0.69045,0.69045,0.69037,0.69042,16900000.0
2006-03-24 14:03:00,0.69033,0.69041,0.69032,0.69036,164399999.0
2006-03-24 14:04:00,0.69036,0.69039,0.69034,0.69036,156500002.0
2006-03-24 14:05:00,0.69031,0.69035,0.69031,0.69033,59400000.0
2006-03-24 14:06:00,0.69041,0.69045,0.6904,0.69045,184200002.0
2006-03-24 14:07:00,0.69042,0.69048,0.69038,0.6904,171300004.0
2006-03-24 14:08:00,0.69043,0.69043,0.69042,0.69042,53500002.0
2006-03-24 14:09:00,0.69038,0.69038,0.69037,0.69037,31100000.0
2006-03-24 14:10:00,0.6904,0.6904,0.69031,0.69039,194000000.0
2006-03-24 14:11:00,0.69029,0.69029,0.69012,0.6902,108500000.0
2006-03-24 14:12:00,0.69016,0.69016,0.69006,0.69008,178300000.0
2006-03-24 14:13:00,0.69009,0.69013,0.69004,0.69013,146000002.0
2006-03-24 14:14:00,0.69008,0.69009,0.69003,0.69009,168400001.0
2006-03-24 14:15:00,0.69012,0.69015,0.69006,0.69008,139299999.0
2006-03-24 14:16:00,0.69011,0.69016,0.69009,0.69013,203600001.0
2006-03-24 14:17:00,0.69017,0.69018,0.69012,0.69012,95200000.0
2006-03-24 14:18:00,0.69015,0.69017,0.69008,0.69015,211099994.0
2006-03-24 14:19:00,0.69012,0.69017,0.69012,0.69014,72100000.0
2006-03-24 14:20:00,0.69015,0.69029,0.69015,0.69025,200199994.0
2006-03-24 14:21:00,0.6902,0.6902,0.69008,0.69011,174000001.0
2006-03-24 14:22:00,0.69012,0.69013,0.69003,0.6901,301099996.0
2006-03-24 14:23:00,0.69008,0.69008,0.69,0.69001,115700000.0
2006-03-24 14:24:00,0.69007,0.69012,0.69007,0.69008,120600002.0
2006-03-24 14:25:00,0.69014,0.69016,0.69007,0.69007,297399999.0
2006-03-24 14:26:00,0.69008,0.69011,0.69006,0.6901,113199998.0
2006-03-24 14:27:00,0.69012,0.69012,0.69003,0.69008,119400000.0
2006-03-24 14:28:00,0.69008,0.69008,0.69007,0.69007,38300000.0
2006-03-24 14:29:00,0.68997,0.69008,0.68997,0.69003,216400000.0
2006-03-24 14:30:00,0.69003,0.69018,0.69003,0.69015,113700001.0
2006-03-24 14:31:00,0.69013,0.6902,0.69013,0.69017,184299995.0
2006-03-24 14:32:00,0.69016,0.69016,0.69014,0.69014,24700000.0
2006-03-24 14:33:00,0.69009,0.69018,0.69009,0.6901,102900001.0
2006-03-24 14:34:00,0.69019,0.69023,0.69017,0.69018,140899998.0
2006-03-24 14:35:00,0.69022,0.69023,0.69018,0.69018,115999998.0
2006-03-24 14:36:00,0.6902,0.69023,0.69012,0.69022,182699999.0
2006-03-24 14:37:00,0.69022,0.69022,0.69015,0.69015,134299998.0
2006-03-24 14:38:00,0.69024,0.69028,0.69019,0.69019,87499998.0
2006-03-24 14:39:00,0.69017,0.69021,0.69017,0.69021,231200002.0
2006-03-24 14:40:00,0.69025,0.69026,0.69022,0.69023,226500001.0
2006-03-24 14:41:00,0.69024,0.69024,0.69019,0.69022,79800000.0
2006-03-24 14:42:00,0.69025,0.69028,0.69021,0.69021,237200000.0
2006-03-24 14:43:00,0.69027,0.69028,0.69027,0.69028,21500000.0
2006-03-24 14:44:00,0.69029,0.69029,0.69023,0.69023,173299996.0
2006-03-24 14:45:00,0.69027,0.69035,0.69027,0.69032,175699995.0
2006-03-24 14:46:00,0.69036,0.69036,0.6903,0.6903,100300001.0
2006-03-24 14:47:00,0.69025,0.69026,0.69018,0.69023,98000000.0
2006-03-24 14:48:00,0.69024,0.69024,0.69019,0.6902,235700004.0
2006-03-24 14:49:00,0.69027,0.69034,0.69027,0.69034,220399999.0
2006-03-24 14:50:00,0.69033,0.69035,0.69033,0.69035,74999998.0
2006-03-24 14:51:00,0.69027,0.69033,0.69027,0.6903,205300005.0
2006-03-24 14:52:00,0.69026,0.6903,0.69025,0.6903,127599997.0
2006-03-24 14:53:00,0.6903,0.6903,0.69024,0.69029,256300004.0
2006-03-24 14:54:00,0.69026,0.69026,0.69021,0.69022,167600001.0
2006-03-24 14:55:00,0.69024,0.69033,0.69021,0.69033,125399998.0
2006-03-24 14:56:00,0.69032,0.69036,0.69029,0.6903,126199996.0
2006-03-24 14:57:00,0.69028,0.69035,0.69027,0.69033,133400003.0
2006-03-24 14:58:00,0.69042,0.69062,0.69042,0.69062,154899999.0
2006-03-24 14:59:00,0.69063,0.69068,0.69063,0.69068,114000003.0
2006-03-24 15:00:00,0.69065,0.69067,0.69064,0.69064,49800000.0
2006-03-24 15:01:00,0.69065,0.69067,0.6906,0.69063,125399998.0
2006-03-24 15:02:00,0.69069,0.69076,0.69069,0.69072,69099998.0
2006-03-24 15:03:00,0.6907,0.69073,0.69066,0.69066,159299998.0
2006-03-24 15:04:00,0.69065,0.6907,0.69065,0.69068,86499999.0
2006-03-24 15:05:00,0.69065,0.69065,0.69063,0.69063,57099998.0
2006-03-24 15:06:00,0.69064,0.69071,0.69064,0.69068,151400000.0
2006-03-24 15:07:00,0.6907,0.69075,0.69067,0.69075,66300001.0
2006-03-24 15:08:00,0.69074,0.69082,0.69074,0.69079,119399998.0
2006-03-24 15:09:00,0.69081,0.69081,0.69075,0.69075,112499997.0
2006-03-24 15:10:00,0.69077,0.6908,0.69071,0.69071,153999994.0
2006-03-24 15:11:00,0.69075,0.69082,0.69075,0.69082,50200000.0
2006-03-24 15:12:00,0.6908,0.6908,0.69072,0.69075,78000000.0
2006-03-24 15:13:00,0.69075,0.69077,0.69072,0.69072,197800000.0
2006-03-24 15:14:00,0.69071,0.69073,0.69067,0.69067,70299999.0
2006-03-24 15:15:00,0.69069,0.69077,0.69069,0.69075,138900000.0
2006-03-24 15:16:00,0.69071,0.69075,0.6907,0.69075,177300000.0
2006-03-24 15:17:00,0.69073,0.69073,0.69066,0.69069,256499997.0
2006-03-24 15:18:00,0.69066,0.69072,0.69066,0.6907,167800000.0
2006-03-24 15:19:00,0.69066,0.69073,0.69066,0.69072,87800002.0
2006-03-24 15:20:00,0.69075,0.69079,0.69069,0.69069,172000000.0
2006-03-24 15:21:00,0.69069,0.69078,0.69061,0.69078,119500003.0
2006-03-24 15:22:00,0.69077,0.69077,0.69075,0.69076,115799999.0
2006-03-24 15:23:00,0.69068,0.69076,0.69068,0.6907,193400003.0
2006-03-24 15:24:00,0.69069,0.69073,0.69066,0.69067,74800000.0
2006-03-24 15:25:00,0.69066,0.69067,0.69059,0.69066,53400000.0
2006-03-24 15:26:00,0.69067,0.69068,0.69059,0.69068,69600000.0
2006-03-24 15:27:00,0.6907,0.69081,0.6907,0.69077,52800000.0
2006-03-24 15:28:00,0.69078,0.69083,0.69071,0.69083,57500001.0
2006-03-24 15:29:00,0.69084,0.69084,0.69057,0.69057,126999998.0
2006-03-24 15:30:00,0.6905,0.6906,0.69035,0.69057,168900003.0
2006-03-24 15:31:00,0.69062,0.69071,0.69059,0.69071,138600003.0
2006-03-24 15:32:00,0.69076,0.69076,0.69065,0.69067,277899998.0
2006-03-24 15:33:00,0.69066,0.69072,0.69066,0.69067,110199999.0
2006-03-24 15:34:00,0.69072,0.6908,0.69068,0.69075,45400000.0
2006-03-24 15:35:00,0.69086,0.69086,0.69069,0.69071,108099999.0
2006-03-24 15:36:00,0.69065,0.69065,0.69058,0.69064,219199996.0
2006-03-24 15:37:00,0.69067,0.69074,0.69061,0.69061,106100002.0
2006-03-24 15:38:00,0.69072,0.69073,0.69072,0.69073,110600003.0
2006-03-24 15:39:00,0.69071,0.69081,0.69071,0.69075,76699999.0
2006-03-24 15:40:00,0.6908,0.6908,0.69073,0.69078,127200001.0
2006-03-24 15:41:00,0.69076,0.69082,0.69073,0.69075,106800001.0
2006-03-24 15:42:00,0.6908,0.6908,0.69071,0.69074,170499996.0
2006-03-24 15:43:00,0.69069,0.69076,0.69069,0.69069,62400001.0
2006-03-24 15:44:00,0.69071,0.69079,0.69071,0.69076,245199992.0
2006-03-24 15:45:00,0.69065,0.69065,0.69041,0.69044,172499993.0
2006-03-24 15:46:00,0.69047,0.69048,0.69041,0.69043,289900000.0
2006-03-24 15:47:00,0.69042,0.69045,0.6903,0.69043,140399998.0
2006-03-24 15:48:00,0.69042,0.69042,0.69033,0.69033,103900000.0
2006-03-24 15:49:00,0.69032,0.69041,0.69032,0.69035,168299997.0
2006-03-24 15:50:00,0.69025,0.69025,0.68998,0.68998,92199999.0
2006-03-24 15:51:00,0.68994,0.68994,0.68968,0.6897,118300000.0
2006-03-24 15:52:00,0.68962,0.68962,0.68954,0.6896,145099999.0
2006-03-24 15:53:00,0.68965,0.68978,0.68965,0.68975,133700001.0
2006-03-24 15:54:00,0.68978,0.6899,0.68978,0.68986,108000000.0
2006-03-24 15:55:00,0.68993,0.69004,0.68993,0.69004,184999998.0
2006-03-24 15:56:00,0.69007,0.6901,0.69003,0.69006,247000002.0
2006-03-24 15:57:00,0.69004,0.69007,0.69004,0.69007,48000000.0
2006-03-24 15:58:00,0.68996,0.68996,0.68992,0.68992,24700000.0
2006-03-24 15:59:00,0.68987,0.68995,0.68986,0.68995,51700000.0
2006-03-24 16:00:00,0.68999,0.69005,0.68994,0.68999,178500001.0
2006-03-24 16:01:00,0.68998,0.69002,0.68989,0.68992,182100000.0
2006-03-24 16:02:00,0.68997,0.68998,0.68993,0.68996,92599999.0
2006-03-24 16:03:00,0.68991,0.68991,0.68981,0.68985,104099997.0
2006-03-24 16:04:00,0.68985,0.68985,0.68974,0.6898,68700001.0
2006-03-24 16:05:00,0.68972,0.68972,0.68938,0.68938,94500001.0
2006-03-24 16:06:00,0.68942,0.68949,0.68937,0.68943,162800001.0
2006-03-24 16:07:00,0.68941,0.68943,0.68934,0.68934,139099999.0
2006-03-24 16:08:00,0.68933,0.68937,0.68929,0.68932,177099998.0
2006-03-24 16:09:00,0.68937,0.68938,0.68937,0.68938,45700001.0
2006-03-24 16:10:00,0.68937,0.68946,0.68937,0.68946,126899996.0
2006-03-24 16:11:00,0.68953,0.68963,0.68953,0.68963,29300000.0
2006-03-24 16:12:00,0.68967,0.68972,0.68962,0.68966,169899998.0
2006-03-24 16:13:00,0.68968,0.68968,0.6896,0.68962,186100000.0
2006-03-24 16:14:00,0.68957,0.68958,0.68947,0.68948,110699998.0
2006-03-24 16:15:00,0.68946,0.68946,0.68945,0.68945,59999998.0
2006-03-24 16:16:00,0.68942,0.68947,0.68936,0.68942,191200002.0
2006-03-24 16:17:00,0.6894,0.68948,0.68938,0.68945,175399999.0
2006-03-24 16:18:00,0.68938,0.68938,0.68929,0.68929,120299999.0
2006-03-24 16:19:00,0.68938,0.68948,0.68938,0.68948,156199997.0
2006-03-24 16:20:00,0.68946,0.68949,0.68946,0.68949,88500000.0
2006-03-24 16:21:00,0.6895,0.68951,0.68946,0.68948,49500001.0
2006-03-24 16:22:00,0.68956,0.68957,0.68949,0.68951,78300000.0
2006-03-24 16:23:00,0.68952,0.68954,0.68952,0.68952,107800001.0
2006-03-24 16:24:00,0.68952,0.68956,0.6895,0.68951,127200002.0
2006-03-24 16:25:00,0.68947,0.68956,0.68945,0.68956,146900003.0
2006-03-24 16:26:00,0.68953,0.68954,0.68948,0.68954,135099998.0
2006-03-24 16:27:00,0.68956,0.68959,0.68947,0.68947,159399999.0
2006-03-24 16:28:00,0.68947,0.68955,0.68947,0.68948,82700001.0
2006-03-24 16:29:00,0.68943,0.68943,0.68936,0.68937,19100000.0
2006-03-24 16:30:00,0.68931,0.68939,0.68928,0.68929,199300001.0
2006-03-24 16:31:00,0.6893,0.6894,0.6893,0.68936,122600003.0
2006-03-24 16:32:00,0.68933,0.68937,0.68931,0.68935,204199996.0
2006-03-24 16:33:00,0.68934,0.68936,0.68934,0.68936,9200000.0
2006-03-24 16:34:00,0.68939,0.68939,0.68932,0.68934,148700000.0
2006-03-24 16:35:00,0.68938,0.68938,0.68925,0.68932,144100002.0
2006-03-24 16:36:00,0.6893,0.68938,0.6893,0.68932,127899997.0
2006-03-24 16:37:00,0.68933,0.68942,0.68933,0.68937,51900000.0
2006-03-24 16:38:00,0.68939,0.68939,0.68932,0.68936,155500005.0
2006-03-24 16:39:00,0.68935,0.68938,0.68932,0.68938,169099999.0
2006-03-24 16:40:00,0.68932,0.68932,0.6893,0.68932,81200001.0
2006-03-24 16:41:00,0.68928,0.68928,0.68921,0.68928,161700000.0
2006-03-24 16:42:00,0.68934,0.6894,0.68934,0.6894,169799997.0
2006-03-24 16:43:00,0.68935,0.6894,0.68935,0.68936,155899998.0
2006-03-24 16:44:00,0.68931,0.68937,0.68931,0.68935,74100002.0
2006-03-24 16:45:00,0.68932,0.68935,0.6893,0.6893,146999999.0
2006-03-24 16:46:00,0.6893,0.68935,0.68929,0.68935,276200003.0
2006-03-24 16:47:00,0.68931,0.68941,0.68931,0.68934,141299998.0
2006-03-24 16:48:00,0.68933,0.68933,0.68923,0.68926,179799996.0
2006-03-24 16:49:00,0.68925,0.68926,0.6892,0.68925,88599998.0
2006-03-24 16:50:00,0.68924,0.68929,0.6892,0.68925,78199998.0
2006-03-24 16:51:00,0.68929,0.68929,0.68927,0.68927,31300000.0
2006-03-24 16:52:00,0.68927,0.68927,0.68913,0.68918,151700003.0
2006-03-24 16:53:00,0.68917,0.68918,0.68914,0.68916,113600003.0
2006-03-24 16:54:00,0.68914,0.68917,0.6891,0.6891,127799999.0
2006-03-24 16:55:00,0.68915,0.68921,0.68915,0.68917,62400000.0
2006-03-24 16:56:00,0.68914,0.68923,0.68913,0.68917,153500000.0
2006-03-24 16:57:00,0.68917,0.68917,0.689,0.689,165200001.0
2006-03-24 16:58:00,0.68892,0.68902,0.68887,0.68902,155500000.0
2006-03-24 16:59:00,0.68901,0.68902,0.68897,0.68899,125200000.0
2006-03-24 17:00:00,0.68895,0.68937,0.68895,0.68925,236200002.0
2006-03-24 17:01:00,0.68937,0.68947,0.68929,0.68931,219400000.0
2006-03-24 17:02:00,0.68929,0.68934,0.68915,0.68926,156000002.0
2006-03-24 17:03:00,0.68932,0.68941,0.68932,0.68932,127800000.0
2006-03-24 17:04:00,0.68931,0.68945,0.68931,0.68933,138499999.0
2006-03-24 17:05:00,0.6893,0.68957,0.6893,0.6895,136600003.0
2006-03-24 17:06:00,0.6895,0.68958,0.6895,0.68957,96700002.0
2006-03-24 17:07:00,0.68956,0.68962,0.68953,0.68959,207300001.0
2006-03-24 17:08:00,0.68951,0.68955,0.6895,0.68955,260500001.0
2006-03-24 17:09:00,0.68954,0.68971,0.68954,0.68971,40400000.0
2006-03-24 17:10:00,0.68983,0.68983,0.68969,0.6898,112399999.0
2006-03-24 17:11:00,0.68978,0.68978,0.68963,0.68963,130599998.0
2006-03-24 17:12:00,0.68964,0.6899,0.68964,0.68987,161599995.0
2006-03-24 17:13:00,0.68985,0.68992,0.68973,0.6899,73999999.0
2006-03-24 17:14:00,0.68988,0.68988,0.68978,0.68978,94999999.0
2006-03-24 17:15:00,0.68977,0.6898,0.68974,0.68976,195700005.0
2006-03-24 17:16:00,0.68982,0.68984,0.68972,0.68976,118899998.0
2006-03-24 17:17:00,0.68971,0.68973,0.68956,0.68956,230900001.0
2006-03-24 17:18:00,0.6895,0.68965,0.6895,0.68963,138200004.0
2006-03-24 17:19:00,0.6897,0.68982,0.68966,0.68982,169499997.0
2006-03-24 17:20:00,0.6899,0.6899,0.68985,0.68989,148799998.0
2006-03-24 17:21:00,0.68995,0.68995,0.68983,0.6899,156100004.0
2006-03-24 17:22:00,0.68984,0.68995,0.6898,0.68982,186999996.0
2006-03-24 17:23:00,0.68976,0.68976,0.6896,0.6896,190299998.0
2006-03-24 17:24:00,0.68966,0.68975,0.68964,0.68968,200899999.0
2006-03-24 17:25:00,0.68964,0.6897,0.68958,0.68967,151100001.0
2006-03-24 17:26:00,0.68974,0.6898,0.68974,0.6898,57700001.0
2006-03-24 17:27:00,0.68981,0.68995,0.6898,0.68992,148199997.0
2006-03-24 17:28:00,0.68995,0.69002,0.6899,0.69002,166600000.0
2006-03-24 17:29:00,0.69002,0.69006,0.68995,0.68997,203799998.0
2006-03-24 17:30:00,0.69,0.69002,0.68986,0.68986,142799999.0
2006-03-24 17:31:00,0.68983,0.68993,0.68979,0.68986,107700002.0
2006-03-24 17:32:00,0.68985,0.68989,0.68981,0.68982,98799999.0
2006-03-24 17:33:00,0.68985,0.68985,0.6898,0.68981,63400000.0
2006-03-24 17:34:00,0.6897,0.6897,0.68964,0.68964,192300001.0
2006-03-24 17:35:00,0.68965,0.68973,0.68961,0.68973,223300001.0
2006-03-24 17:36:00,0.68974,0.68974,0.68965,0.68965,70199999.0
2006-03-24 17:37:00,0.68963,0.68973,0.68963,0.6897,156300000.0
2006-03-24 17:38:00,0.68975,0.68976,0.68963,0.68965,185300001.0
2006-03-24 17:39:00,0.68969,0.68975,0.68966,0.68971,158599999.0
2006-03-24 17:40:00,0.68967,0.68968,0.68965,0.68966,208299998.0
2006-03-24 17:41:00,0.68958,0.68974,0.68958,0.68968,186400004.0
2006-03-24 17:42:00,0.68966,0.68971,0.68965,0.68965,65700001.0
2006-03-24 17:43:00,0.68972,0.68975,0.68972,0.68973,45600000.0
2006-03-24 17:44:00,0.68973,0.6898,0.68973,0.68979,33400000.0
2006-03-24 17:45:00,0.68976,0.68977,0.68969,0.68973,208499999.0
2006-03-24 17:46:00,0.68975,0.68978,0.6897,0.6897,188200003.0
2006-03-24 17:47:00,0.68969,0.68973,0.68969,0.68971,144199997.0
2006-03-24 17:48:00,0.6897,0.68973,0.68962,0.68962,83100001.0
2006-03-24 17:49:00,0.68958,0.68971,0.68958,0.6897,95200002.0
2006-03-24 17:50:00,0.68965,0.68973,0.68965,0.68965,107499999.0
2006-03-24 17:51:00,0.68965,0.6897,0.68962,0.68967,143300004.0
2006-03-24 17:52:00,0.68972,0.68976,0.68971,0.68975,73099998.0
2006-03-24 17:53:00,0.68974,0.68978,0.68974,0.68978,26800000.0
2006-03-24 17:54:00,0.68979,0.68988,0.68978,0.68988,355900007.0
2006-03-24 17:55:00,0.6898,0.68991,0.6898,0.68991,35200000.0
2006-03-24 17:56:00,0.68995,0.69013,0.68995,0.6901,161300001.0
2006-03-24 17:57:00,0.69011,0.69012,0.68998,0.69004,179399997.0
2006-03-24 17:58:00,0.68998,0.69022,0.6899,0.69022,98000001.0
2006-03-24 17:59:00,0.69035,0.69036,0.69003,0.69003,97500000.0
2006-03-24 18:00:00,0.69,0.69009,0.68988,0.69,229199999.0
2006-03-24 18:01:00,0.69003,0.69007,0.68991,0.69007,1301000003.0
2006-03-24 18:02:00,0.69012,0.69026,0.69012,0.69023,1414899997.0
2006-03-24 18:03:00,0.69022,0.69031,0.69012,0.6902,1871999988.0
2006-03-24 18:04:00,0.69018,0.69023,0.69013,0.69015,796299998.0
2006-03-24 18:05:00,0.6901,0.69016,0.69005,0.69016,1158599998.0
2006-03-24 18:06:00,0.6902,0.69027,0.69015,0.69026,1387499992.0
2006-03-24 18:07:00,0.69033,0.69044,0.69027,0.6903,2109799982.0
2006-03-24 18:08:00,0.69028,0.69029,0.69018,0.69027,2145700003.0
2006-03-24 18:09:00,0.69027,0.6903,0.69025,0.69028,975699993.0
2006-03-24 18:10:00,0.6903,0.6903,0.69016,0.69019,888000008.0
2006-03-24 18:11:00,0.69019,0.69024,0.69015,0.69017,1137400007.0
2006-03-24 18:12:00,0.69016,0.6902,0.69008,0.69014,933100000.0
2006-03-24 18:13:00,0.69017,0.69021,0.69012,0.69013,715999991.0
2006-03-24 18:14:00,0.69015,0.69029,0.69015,0.69016,1764400005.0
2006-03-24 18:15:00,0.6906,0.6906,0.6905,0.6905,1355400011.0
2006-03-24 18:16:00,0.69031,0.69036,0.69019,0.69032,1355400011.0
2006-03-24 18:17:00,0.69033,0.69033,0.69023,0.69031,598400005.0
2006-03-24 18:18:00,0.69032,0.69036,0.69029,0.69031,814499996.0
2006-03-24 18:19:00,0.69032,0.69039,0.69025,0.69037,716300001.0
2006-03-24 18:20:00,0.6904,0.69047,0.69039,0.69047,559400008.0
2006-03-24 18:21:00,0.69045,0.69052,0.69041,0.69049,946399991.0
2006-03-24 18:22:00,0.69051,0.69055,0.69043,0.69043,1166599996.0
2006-03-24 18:23:00,0.69038,0.69047,0.69038,0.69044,1175499987.0
2006-03-24 18:24:00,0.69035,0.69046,0.69035,0.69041,1081300004.0
2006-03-24 18:25:00,0.69045,0.6905,0.69041,0.69046,946500001.0
2006-03-24 18:26:00,0.69048,0.69048,0.6904,0.69041,1132500003.0
2006-03-24 18:27:00,0.69039,0.69039,0.69028,0.69028,734699990.0
2006-03-24 18:28:00,0.69026,0.69044,0.69024,0.69044,629600001.0
2006-03-24 18:29:00,0.69047,0.69058,0.69045,0.6905,764799999.0
2006-03-24 18:30:00,0.69053,0.69063,0.69052,0.69063,671400002.0
2006-03-24 18:31:00,0.69057,0.69065,0.69053,0.69058,533700000.0
2006-03-24 18:32:00,0.6906,0.69063,0.69052,0.69052,717100001.0
2006-03-24 18:33:00,0.69053,0.69057,0.6905,0.69055,959900008.0
2006-03-24 18:34:00,0.69053,0.69055,0.69044,0.69051,1021900011.0
2006-03-24 18:35:00,0.69055,0.69059,0.69048,0.69048,662600013.0
2006-03-24 18:36:00,0.69043,0.69052,0.69043,0.6905,218099997.0
2006-03-24 18:37:00,0.69048,0.69048,0.69044,0.69046,481900004.0
2006-03-24 18:38:00,0.69043,0.69048,0.69042,0.69042,264399997.0
2006-03-24 18:39:00,0.69045,0.69047,0.69039,0.69042,449300003.0
2006-03-24 18:40:00,0.69048,0.69061,0.69048,0.69055,279699999.0
2006-03-24 18:41:00,0.6905,0.69053,0.69043,0.69043,563999995.0
2006-03-24 18:42:00,0.69038,0.69057,0.69034,0.69057,422700001.0
2006-03-24 18:43:00,0.69056,0.69058,0.69047,0.69053,349200003.0
2006-03-24 18:44:00,0.69058,0.69062,0.69052,0.69062,746600006.0
2006-03-24 18:45:00,0.69062,0.69063,0.69051,0.69055,328100000.0
2006-03-24 18:46:00,0.69068,0.69069,0.69061,0.69065,172900000.0
2006-03-24 18:47:00,0.69069,0.6907,0.69059,0.6906,133399997.0
2006-03-24 18:48:00,0.69057,0.69059,0.69049,0.69059,495900002.0
2006-03-24 18:49:00,0.69056,0.69072,0.69056,0.69072,144000000.0
2006-03-24 18:50:00,0.69072,0.69077,0.6907,0.69077,65000001.0
2006-03-24 18:51:00,0.69078,0.6908,0.69071,0.69071,401799998.0
2006-03-24 18:52:00,0.69072,0.69075,0.69068,0.69075,456499992.0
2006-03-24 18:53:00,0.69071,0.69071,0.69059,0.69061,556400002.0
2006-03-24 18:54:00,0.69066,0.69066,0.69061,0.69061,275099999.0
2006-03-24 18:55:00,0.69056,0.69058,0.69046,0.69056,572899995.0
2006-03-24 18:56:00,0.69058,0.69061,0.69051,0.69051,354400003.0
2006-03-24 18:57:00,0.69048,0.69051,0.69043,0.69044,529599993.0
2006-03-24 18:58:00,0.69042,0.69048,0.6904,0.69046,1158700005.0
2006-03-24 18:59:00,0.69045,0.69052,0.69041,0.69041,737300004.0
2006-03-24 19:00:00,0.6904,0.69052,0.6904,0.69052,540299992.0
2006-03-24 19:01:00,0.69053,0.69053,0.69048,0.6905,109300003.0
2006-03-24 19:02:00,0.69051,0.69055,0.69047,0.69055,519800002.0
2006-03-24 19:03:00,0.69053,0.69061,0.69053,0.69057,549699998.0
2006-03-24 19:04:00,0.69061,0.69065,0.69058,0.6906,360400002.0
2006-03-24 19:05:00,0.69058,0.69065,0.69058,0.69063,304300001.0
2006-03-24 19:06:00,0.69056,0.69064,0.69052,0.69052,369399998.0
2006-03-24 19:07:00,0.69055,0.69055,0.69042,0.69042,377400002.0
2006-03-24 19:08:00,0.69048,0.69048,0.69035,0.69035,944599996.0
2006-03-24 19:09:00,0.69035,0.69043,0.69035,0.69043,448400004.0
2006-03-24 19:10:00,0.69043,0.69043,0.69035,0.6904,316000006.0
2006-03-24 19:11:00,0.69035,0.69043,0.69035,0.69043,332500000.0
2006-03-24 19:12:00,0.69042,0.69053,0.69042,0.69045,139600001.0
2006-03-24 19:13:00,0.69045,0.69053,0.69044,0.69047,301599995.0
2006-03-24 19:14:00,0.69049,0.69054,0.69047,0.69052,256600006.0
2006-03-24 19:15:00,0.69054,0.69056,0.69045,0.69045,511900004.0
2006-03-24 19:16:00,0.69045,0.69048,0.69042,0.69042,176200000.0
2006-03-24 19:17:00,0.6904,0.69045,0.6904,0.69042,346200004.0
2006-03-24 19:18:00,0.69037,0.69041,0.69034,0.69041,288600001.0
2006-03-24 19:19:00,0.6904,0.69043,0.69037,0.6904,584600007.0
2006-03-24 19:20:00,0.69037,0.69039,0.69034,0.69036,370800001.0
2006-03-24 19:21:00,0.69037,0.69039,0.69033,0.69034,234499997.0
2006-03-24 19:22:00,0.69037,0.69041,0.69036,0.69037,488400003.0
2006-03-24 19:23:00,0.69032,0.69034,0.69026,0.69033,500599997.0
2006-03-24 19:24:00,0.69035,0.69039,0.69035,0.69035,161299997.0
2006-03-24 19:25:00,0.69033,0.69037,0.69026,0.69037,217000001.0
2006-03-24 19:26:00,0.6904,0.6904,0.69027,0.69027,494699998.0
2006-03-24 19:27:00,0.69026,0.69033,0.6902,0.69027,754699995.0
2006-03-24 19:28:00,0.69025,0.69039,0.69025,0.69039,380899999.0
2006-03-24 19:29:00,0.69036,0.6904,0.69033,0.6904,485099999.0
2006-03-24 19:30:00,0.69036,0.69037,0.69031,0.69036,621500000.0
2006-03-24 19:31:00,0.69037,0.69045,0.69036,0.6904,873400003.0
2006-03-24 19:32:00,0.69044,0.69048,0.69041,0.69043,413200007.0
2006-03-24 19:33:00,0.69038,0.6904,0.69033,0.69033,287200004.0
2006-03-24 19:34:00,0.69035,0.69039,0.6903,0.69035,457199999.0
2006-03-24 19:35:00,0.69035,0.69037,0.69032,0.69035,472799998.0
2006-03-24 19:36:00,0.69038,0.69038,0.6903,0.69035,547199998.0
2006-03-24 19:37:00,0.69035,0.69037,0.69033,0.69035,303600001.0
2006-03-24 19:38:00,0.69036,0.69043,0.69036,0.69042,370599993.0
2006-03-24 19:39:00,0.69044,0.69056,0.69044,0.69049,1190999993.0
2006-03-24 19:40:00,0.69052,0.69059,0.69046,0.69047,654000002.0
2006-03-24 19:41:00,0.69048,0.69059,0.69048,0.69053,577799992.0
2006-03-24 19:42:00,0.69053,0.69055,0.6905,0.69055,242199997.0
2006-03-24 19:43:00,0.69055,0.69055,0.69055,0.69055,122499995.0
2006-03-24 19:44:00,0.69052,0.69056,0.69047,0.69047,428299998.0
2006-03-24 19:45:00,0.69052,0.6906,0.69052,0.69056,387199998.0
2006-03-24 19:46:00,0.69059,0.6906,0.69056,0.69056,132500001.0
2006-03-24 19:47:00,0.69055,0.69057,0.69052,0.69057,49900000.0
2006-03-24 19:48:00,0.69057,0.69057,0.69055,0.69055,147999998.0
2006-03-24 19:49:00,0.69052,0.69055,0.6905,0.69055,396000000.0
2006-03-24 19:50:00,0.69055,0.69057,0.69052,0.69055,270000003.0
2006-03-24 19:51:00,0.69055,0.69057,0.6905,0.69055,391900002.0
2006-03-24 19:52:00,0.69055,0.69061,0.69055,0.69055,286699996.0
2006-03-24 19:53:00,0.69056,0.69061,0.69055,0.69055,208200001.0
2006-03-24 19:54:00,0.69055,0.6906,0.69051,0.6906,169599996.0
2006-03-24 19:55:00,0.69066,0.69068,0.69066,0.69066,153299999.0
2006-03-24 19:56:00,0.69058,0.69059,0.69056,0.69059,120200000.0
2006-03-24 19:57:00,0.6906,0.6906,0.69055,0.69058,460100000.0
2006-03-24 19:58:00,0.69058,0.6906,0.69057,0.69057,254000000.0
2006-03-24 19:59:00,0.69058,0.69064,0.69058,0.69058,401000000.0
2006-03-24 20:00:00,0.69064,0.69067,0.69063,0.69063,136900003.0
2006-03-24 20:01:00,0.69062,0.69067,0.69061,0.69067,265100000.0
2006-03-24 20:02:00,0.69065,0.69065,0.6906,0.69061,176399996.0
2006-03-24 20:03:00,0.69064,0.69064,0.69058,0.6906,76400001.0
2006-03-24 20:04:00,0.69061,0.69064,0.69061,0.69064,128500001.0
2006-03-24 20:05:00,0.69063,0.69063,0.69059,0.6906,162799995.0
2006-03-24 20:06:00,0.69059,0.6906,0.69058,0.69059,87500001.0
2006-03-24 20:07:00,0.69058,0.69067,0.69058,0.69062,140900000.0
2006-03-24 20:08:00,0.69065,0.69068,0.69061,0.69065,627499993.0
2006-03-24 20:09:00,0.69062,0.69063,0.69056,0.69057,297199994.0
2006-03-24 20:10:00,0.69051,0.69053,0.69047,0.69053,217999996.0
2006-03-24 20:11:00,0.69053,0.6906,0.69052,0.69055,327699999.0
2006-03-24 20:12:00,0.69054,0.69057,0.69044,0.6905,938300001.0
2006-03-24 20:13:00,0.6905,0.69056,0.69047,0.69056,345799995.0
2006-03-24 20:14:00,0.69058,0.69058,0.69045,0.69045,301900002.0
2006-03-24 20:15:00,0.69046,0.6905,0.69042,0.69042,855499995.0
2006-03-24 20:16:00,0.6904,0.69042,0.69027,0.6904,482999999.0
2006-03-24 20:17:00,0.69043,0.69045,0.6904,0.69043,20700000.0
2006-03-24 20:18:00,0.69045,0.69045,0.69042,0.69042,414000007.0
2006-03-24 20:19:00,0.69043,0.69045,0.6904,0.6904,510100000.0
2006-03-24 20:20:00,0.69044,0.69048,0.69042,0.69047,510100004.0
2006-03-24 20:21:00,0.69049,0.69055,0.69048,0.6905,138100001.0
2006-03-24 20:22:00,0.69047,0.69053,0.69045,0.69053,151000000.0
2006-03-24 20:23:00,0.69055,0.69061,0.69055,0.6906,500400003.0
2006-03-24 20:24:00,0.69055,0.69059,0.6905,0.6905,345799999.0
2006-03-24 20:25:00,0.6905,0.69062,0.6905,0.69056,464199999.0
2006-03-24 20:26:00,0.69057,0.69057,0.69047,0.69053,884299998.0
2006-03-24 20:27:00,0.69055,0.6906,0.69054,0.69059,450299995.0
2006-03-24 20:28:00,0.69063,0.69063,0.69057,0.6906,588600001.0
2006-03-24 20:29:00,0.69065,0.69069,0.6906,0.69062,548199997.0
2006-03-24 20:30:00,0.69063,0.69069,0.69058,0.69061,1544299990.0
2006-03-24 20:31:00,0.6906,0.69063,0.69053,0.69055,936700001.0
2006-03-24 20:32:00,0.69057,0.6906,0.69048,0.69058,1473200001.0
2006-03-24 20:33:00,0.6906,0.69063,0.69058,0.6906,370800002.0
2006-03-24 20:34:00,0.69057,0.6906,0.69057,0.69057,391599996.0
2006-03-24 20:35:00,0.69059,0.69059,0.69052,0.69056,398600003.0
2006-03-24 20:36:00,0.6906,0.6906,0.69055,0.69057,364500003.0
2006-03-24 20:37:00,0.69056,0.69061,0.69053,0.69053,615499996.0
2006-03-24 20:38:00,0.6905,0.69058,0.69049,0.6905,858100001.0
2006-03-24 20:39:00,0.69047,0.69047,0.69038,0.69038,338800004.0
2006-03-24 20:40:00,0.69028,0.69028,0.6895,0.69017,384200003.0
2006-03-24 20:41:00,0.69025,0.69032,0.69024,0.69026,303500007.0
2006-03-24 20:42:00,0.69027,0.69037,0.69027,0.69037,146199998.0
2006-03-24 20:43:00,0.69036,0.69036,0.69025,0.69025,528799996.0
2006-03-24 20:44:00,0.69031,0.69036,0.69027,0.69028,865200003.0
2006-03-24 20:45:00,0.69032,0.69039,0.69029,0.69029,316000001.0
2006-03-24 20:46:00,0.69033,0.69033,0.69022,0.69026,158499998.0
2006-03-24 20:47:00,0.69029,0.69037,0.69027,0.69028,636800003.0
2006-03-24 20:48:00,0.69026,0.69035,0.69025,0.6903,823099996.0
2006-03-24 20:49:00,0.69032,0.69035,0.6903,0.69035,230400002.0
2006-03-24 20:50:00,0.69033,0.69033,0.69024,0.69028,1214400004.0
2006-03-24 20:51:00,0.69025,0.69032,0.69022,0.69031,559400001.0
2006-03-24 20:52:00,0.69035,0.69035,0.69025,0.69025,586600000.0
2006-03-24 20:53:00,0.69025,0.69028,0.69018,0.69022,944700005.0
2006-03-24 20:54:00,0.69022,0.69023,0.69011,0.69023,613200010.0
2006-03-24 20:55:00,0.69027,0.69034,0.69025,0.69032,541100000.0
2006-03-24 20:56:00,0.69033,0.69035,0.69025,0.6903,1135900006.0
2006-03-24 20:57:00,0.69027,0.69034,0.69027,0.6903,1218399996.0
2006-03-24 20:58:00,0.6903,0.69043,0.6903,0.69043,753500006.0
2006-03-24 20:59:00,0.69045,0.69045,0.69035,0.69035,1657799992.0
2006-03-24 21:00:00,0.69038,0.69043,0.69035,0.69043,1499599995.0
2006-03-24 21:01:00,0.6904,0.69043,0.69035,0.6904,980099999.0
2006-03-24 21:02:00,0.6904,0.6904,0.69035,0.69037,471000005.0
2006-03-24 21:03:00,0.69037,0.69043,0.69035,0.69037,721599994.0
2006-03-24 21:04:00,0.69036,0.69037,0.69032,0.69033,445500001.0
2006-03-24 21:05:00,0.69031,0.69041,0.69031,0.69033,546899998.0
2006-03-24 21:06:00,0.69033,0.69036,0.69027,0.69027,765900002.0
2006-03-24 21:07:00,0.69026,0.69033,0.69026,0.69031,135499999.0
2006-03-24 21:08:00,0.69032,0.69037,0.69032,0.69037,167600003.0
2006-03-24 21:09:00,0.6904,0.69047,0.69033,0.6904,321000002.0
2006-03-24 21:10:00,0.6904,0.69045,0.69039,0.69045,197400004.0
2006-03-24 21:11:00,0.69044,0.69045,0.69041,0.69045,256899998.0
2006-03-24 21:12:00,0.69043,0.69045,0.69043,0.69044,233999996.0
2006-03-24 21:13:00,0.69044,0.69047,0.69039,0.69041,488499999.0
2006-03-24 21:14:00,0.69045,0.69049,0.69042,0.69043,683200004.0
2006-03-24 21:15:00,0.69043,0.69045,0.6904,0.69045,262899997.0
2006-03-24 21:16:00,0.69043,0.69047,0.6904,0.69047,424699996.0
2006-03-24 21:17:00,0.69045,0.69048,0.69043,0.69048,208900004.0
2006-03-24 21:18:00,0.69045,0.69047,0.69042,0.69045,139399998.0
2006-03-24 21:19:00,0.69043,0.69045,0.6904,0.6904,399099997.0
2006-03-24 21:20:00,0.69045,0.69045,0.6904,0.69042,875699995.0
2006-03-24 21:21:00,0.69045,0.69045,0.6904,0.6904,453900008.0
2006-03-24 21:22:00,0.69045,0.69047,0.69042,0.69047,616599999.0
2006-03-24 21:23:00,0.69045,0.69045,0.69042,0.69042,47800001.0
2006-03-24 21:24:00,0.69045,0.69045,0.6904,0.6904,161500000.0
2006-03-24 21:25:00,0.69042,0.69045,0.69037,0.69042,294100002.0
2006-03-24 21:26:00,0.69047,0.69049,0.69047,0.69047,58900000.0
2006-03-24 21:27:00,0.6905,0.69054,0.69049,0.69054,155699998.0
2006-03-24 21:28:00,0.69056,0.6906,0.69049,0.69053,226700002.0
2006-03-24 21:29:00,0.69051,0.69051,0.6904,0.6904,63000003.0
2006-03-24 21:30:00,0.69035,0.69038,0.69035,0.69038,120000001.0
2006-03-24 21:31:00,0.69038,0.69047,0.69038,0.6904,276600002.0
2006-03-24 21:32:00,0.69038,0.69043,0.69037,0.6904,571899998.0
2006-03-24 21:33:00,0.6904,0.69042,0.69035,0.69036,540099994.0
2006-03-24 21:34:00,0.69037,0.6904,0.69037,0.69037,587800002.0
2006-03-24 21:35:00,0.69039,0.69039,0.69031,0.69033,230100000.0
2006-03-24 21:36:00,0.69033,0.69033,0.69025,0.69025,88099998.0
2006-03-24 21:37:00,0.6903,0.6903,0.69025,0.69025,322000003.0
2006-03-24 21:38:00,0.69023,0.69025,0.6902,0.69025,151899998.0
2006-03-24 21:39:00,0.6902,0.69029,0.6902,0.69025,117999998.0
2006-03-24 21:40:00,0.69017,0.69023,0.69013,0.69013,289099999.0
2006-03-24 21:41:00,0.69009,0.69009,0.69002,0.69007,76200000.0
2006-03-24 21:42:00,0.69003,0.69003,0.68992,0.69,116200003.0
2006-03-24 21:43:00,0.68996,0.68999,0.68987,0.68995,306900002.0
2006-03-24 21:44:00,0.68993,0.68999,0.68993,0.68999,370000004.0
2006-03-24 21:45:00,0.69002,0.69007,0.69002,0.69006,59500001.0
2006-03-24 21:46:00,0.69005,0.69005,0.69005,0.69005,435899999.0
2006-03-24 21:47:00,0.69005,0.69007,0.69005,0.69005,173000003.0
2006-03-24 21:48:00,0.69007,0.69009,0.69004,0.69004,72000000.0
2006-03-24 21:49:00,0.69003,0.69005,0.69001,0.69005,176000002.0
2006-03-24 21:50:00,0.69003,0.69008,0.69003,0.69008,99399999.0
2006-03-24 21:51:00,0.69009,0.69009,0.69003,0.69003,279599998.0
2006-03-24 21:52:00,0.69,0.69008,0.69,0.69004,143400001.0
2006-03-24 21:53:00,0.69011,0.69013,0.69009,0.69013,123000000.0
2006-03-24 21:54:00,0.69012,0.69012,0.69007,0.69008,467099996.0
2006-03-24 21:55:00,0.69008,0.69013,0.69008,0.69009,194099998.0
2006-03-24 21:56:00,0.69013,0.69013,0.6901,0.6901,204100000.0
2006-03-24 21:57:00,0.69015,0.6903,0.69015,0.69024,208699999.0
2006-03-24 21:58:00,0.69025,0.69028,0.69025,0.69027,106000000.0
2006-03-24 21:59:00,0.69019,0.69027,0.69015,0.69025,597799997.0
2006-03-24 22:00:00,0.69024,0.69024,0.69014,0.69021,220199997.0
2006-03-24 22:01:00,0.69027,0.69038,0.69027,0.69032,368900006.0
2006-03-24 22:02:00,0.69032,0.69038,0.6903,0.6903,419000000.0
2006-03-24 22:03:00,0.69029,0.69032,0.69028,0.6903,379600007.0
2006-03-24 22:04:00,0.6903,0.69036,0.69026,0.69033,189699999.0
2006-03-24 22:05:00,0.69029,0.69041,0.69029,0.69041,222100001.0
2006-03-24 22:06:00,0.69043,0.69043,0.69037,0.69037,138900000.0
2006-03-24 22:07:00,0.69035,0.6904,0.69035,0.6904,124899998.0
2006-03-24 22:08:00,0.69034,0.69037,0.69031,0.69031,278499997.0
2006-03-24 22:09:00,0.69032,0.69039,0.69032,0.69039,75700001.0
2006-03-24 22:10:00,0.69037,0.69043,0.69035,0.69038,177400005.0
2006-03-24 22:11:00,0.69042,0.69045,0.6904,0.69045,110000000.0
2006-03-24 22:12:00,0.69048,0.69049,0.69042,0.69044,453199996.0
2006-03-24 22:13:00,0.69041,0.69041,0.69037,0.69037,110999999.0
2006-03-24 22:14:00,0.69039,0.69048,0.69039,0.69046,82499998.0
2006-03-24 22:15:00,0.69042,0.69042,0.69032,0.69032,627299998.0
2006-03-24 22:16:00,0.69033,0.69035,0.69025,0.6903,716299998.0
2006-03-24 22:17:00,0.69032,0.69038,0.69032,0.69035,145799998.0
2006-03-24 22:18:00,0.69036,0.69039,0.69031,0.69031,196599998.0
2006-03-24 22:19:00,0.69034,0.69034,0.69026,0.69031,105499999.0
2006-03-24 22:20:00,0.69034,0.69037,0.69031,0.69037,127099998.0
2006-03-24 22:21:00,0.69038,0.6904,0.69035,0.69035,421999999.0
2006-03-24 22:22:00,0.69036,0.69038,0.69032,0.69035,388699998.0
2006-03-24 22:23:00,0.69033,0.69048,0.69033,0.69036,355800004.0
2006-03-24 22:24:00,0.6904,0.69044,0.69035,0.69042,254100004.0
2006-03-24 22:25:00,0.69041,0.69048,0.69041,0.69046,276600000.0
2006-03-24 22:26:00,0.69041,0.69042,0.69038,0.69038,474400005.0
2006-03-24 22:27:00,0.69037,0.69042,0.69037,0.69042,116599999.0
2006-03-24 22:28:00,0.69042,0.69045,0.6904,0.6904,144399999.0
2006-03-24 22:29:00,0.69045,0.69045,0.6904,0.6904,459300002.0
2006-03-24 22:30:00,0.69043,0.69045,0.69042,0.69042,77600000.0
2006-03-24 22:31:00,0.69041,0.69041,0.69034,0.69034,95699998.0
2006-03-24 22:32:00,0.69037,0.69037,0.69025,0.69025,315799993.0
2006-03-24 22:33:00,0.69027,0.69036,0.69027,0.69036,81200001.0
2006-03-24 22:34:00,0.69037,0.69038,0.69035,0.69035,348699997.0
2006-03-24 22:35:00,0.69033,0.69035,0.69024,0.69035,258599997.0
2006-03-24 22:36:00,0.69042,0.69045,0.69037,0.69037,156799998.0
2006-03-24 22:37:00,0.69037,0.69041,0.69035,0.69035,270800002.0
2006-03-24 22:38:00,0.69038,0.69038,0.69037,0.69037,67000000.0
2006-03-24 22:39:00,0.69037,0.69038,0.69035,0.69037,198499999.0
2006-03-24 22:40:00,0.69037,0.69043,0.69036,0.69036,441200001.0
2006-03-24 22:41:00,0.69035,0.69043,0.69035,0.69043,258199998.0
2006-03-24 22:42:00,0.69037,0.69043,0.69037,0.6904,256500001.0
2006-03-24 22:43:00,0.69042,0.69042,0.69042,0.69042,36900001.0
2006-03-24 22:44:00,0.69045,0.69045,0.69042,0.69045,105600001.0
2006-03-24 22:45:00,0.69049,0.6905,0.69046,0.6905,113800000.0
2006-03-24 22:46:00,0.69049,0.69055,0.69049,0.69052,133099997.0
2006-03-24 22:47:00,0.69055,0.69059,0.69052,0.69055,139700001.0
2006-03-24 22:48:00,0.69053,0.69063,0.69049,0.69049,279400003.0
2006-03-24 22:49:00,0.69058,0.69058,0.69041,0.69041,181099999.0
2006-03-24 22:50:00,0.69044,0.69044,0.69034,0.69034,32400000.0
2006-03-24 22:51:00,0.69032,0.69042,0.69029,0.69039,254999996.0
2006-03-24 22:52:00,0.69034,0.69035,0.69034,0.69035,180300001.0
2006-03-24 22:53:00,0.69035,0.69042,0.69032,0.69034,149499999.0
2006-03-24 22:54:00,0.69032,0.69039,0.69031,0.69033,189699999.0
2006-03-24 22:55:00,0.69031,0.69037,0.69028,0.69037,204799996.0
2006-03-24 22:56:00,0.69033,0.69033,0.69027,0.69032,127600004.0
2006-03-24 22:57:00,0.69029,0.69031,0.69025,0.69028,127699999.0
2006-03-24 22:58:00,0.69027,0.69034,0.69022,0.69025,483799998.0
2006-03-24 22:59:00,0.69025,0.69025,0.69013,0.69013,186999998.0
2006-03-24 23:00:00,0.69005,0.69042,0.69005,0.69025,118000003.0
2006-03-24 23:01:00,0.69027,0.69033,0.69027,0.69033,163200001.0
2006-03-24 23:02:00,0.69026,0.69026,0.69011,0.69022,121300000.0
2006-03-24 23:03:00,0.69025,0.69025,0.69022,0.69025,124499999.0
2006-03-24 23:04:00,0.69025,0.69026,0.6902,0.69022,134300001.0
2006-03-24 23:05:00,0.69025,0.69026,0.69025,0.69026,111799999.0
2006-03-24 23:06:00,0.69025,0.69026,0.6902,0.69025,198600002.0
2006-03-24 23:07:00,0.69023,0.69033,0.69019,0.69033,92000001.0
2006-03-24 23:08:00,0.6903,0.69034,0.69027,0.6903,140800001.0
2006-03-24 23:09:00,0.69031,0.69036,0.69027,0.69031,281200003.0
2006-03-24 23:10:00,0.69027,0.69033,0.69025,0.69033,184100006.0
2006-03-24 23:11:00,0.69039,0.6904,0.69032,0.6904,202599998.0
2006-03-24 23:12:00,0.69042,0.69048,0.6904,0.69048,139399996.0
2006-03-24 23:13:00,0.69037,0.69037,0.6903,0.69034,87099999.0
2006-03-24 23:14:00,0.69034,0.6904,0.69032,0.69036,190800003.0
2006-03-24 23:15:00,0.6904,0.69048,0.69038,0.69038,173499999.0
2006-03-24 23:16:00,0.69035,0.69035,0.69033,0.69033,38300000.0
2006-03-24 23:17:00,0.6904,0.6904,0.69034,0.69039,169400004.0
2006-03-24 23:18:00,0.69035,0.69039,0.69035,0.69037,167500003.0
2006-03-24 23:19:00,0.69036,0.69036,0.69035,0.69035,24700000.0
2006-03-24 23:20:00,0.69034,0.69037,0.6903,0.69034,114600000.0
2006-03-24 23:21:00,0.69034,0.69037,0.6903,0.6903,197699999.0
2006-03-24 23:22:00,0.69035,0.69035,0.69035,0.69035,20600000.0
2006-03-24 23:23:00,0.69035,0.69046,0.69035,0.69036,258699999.0
2006-03-24 23:24:00,0.69038,0.69038,0.69032,0.69032,58199999.0
2006-03-24 23:25:00,0.6903,0.69035,0.6903,0.69035,32899999.0
2006-03-24 23:26:00,0.69032,0.69035,0.69032,0.69035,85399999.0
2006-03-24 23:27:00,0.69032,0.69032,0.69032,0.69032,99200001.0
2006-03-24 23:28:00,0.69039,0.69044,0.69032,0.69032,157899998.0
2006-03-24 23:29:00,0.6903,0.69035,0.69024,0.69028,47100000.0
2006-03-24 23:30:00,0.69033,0.69037,0.6903,0.69033,212600002.0
2006-03-24 23:31:00,0.69035,0.69037,0.6903,0.69035,158900001.0
2006-03-24 23:32:00,0.69036,0.69036,0.69029,0.6903,84600002.0
2006-03-24 23:33:00,0.69032,0.69032,0.69021,0.69025,267599999.0
2006-03-24 23:34:00,0.69027,0.69029,0.69024,0.69026,99299998.0
2006-03-24 23:35:00,0.6903,0.69033,0.69025,0.6903,162399998.0
2006-03-24 23:36:00,0.69033,0.69033,0.69008,0.69023,202999996.0
2006-03-24 23:37:00,0.69033,0.69033,0.69024,0.69025,107800001.0
2006-03-24 23:38:00,0.69022,0.69032,0.69022,0.69029,140500001.0
2006-03-24 23:39:00,0.69037,0.69039,0.69035,0.69036,166800000.0
2006-03-24 23:40:00,0.69035,0.69035,0.69033,0.69033,27100001.0
2006-03-24 23:41:00,0.69037,0.69037,0.69031,0.69031,80999999.0
2006-03-24 23:42:00,0.69032,0.69038,0.69031,0.69035,151200003.0
2006-03-24 23:43:00,0.69035,0.69035,0.6903,0.69032,160100002.0
2006-03-24 23:44:00,0.69035,0.6904,0.69035,0.6904,58200000.0
2006-03-24 23:45:00,0.69042,0.69045,0.69042,0.69045,48800001.0
2006-03-24 23:46:00,0.69051,0.69054,0.69051,0.69054,20800000.0
2006-03-24 23:47:00,0.69065,0.69065,0.69058,0.6906,170900003.0
2006-03-24 23:48:00,0.69061,0.69066,0.69061,0.69065,46199999.0
2006-03-24 23:49:00,0.69065,0.69068,0.69065,0.69068,77000002.0
2006-03-24 23:50:00,0.69067,0.69073,0.69067,0.69073,1600000.0
2006-03-24 23:51:00,0.69069,0.69075,0.69069,0.6907,150799998.0
2006-03-24 23:52:00,0.69074,0.69078,0.69066,0.69073,112700003.0
2006-03-24 23:53:00,0.69076,0.69081,0.69062,0.69062,224400004.0
2006-03-24 23:54:00,0.69067,0.69067,0.6906,0.6906,95500001.0
2006-03-24 23:55:00,0.69066,0.69067,0.69062,0.69063,108800001.0
2006-03-24 23:56:00,0.6906,0.69066,0.69058,0.69058,147599999.0
2006-03-24 23:57:00,0.69061,0.69066,0.69059,0.69062,178599999.0
2006-03-24 23:58:00,0.6906,0.69065,0.69034,0.69065,104500002.0
2006-03-24 23:59:00,0.69062,0.69065,0.69062,0.69065,136499999.0
2006-03-27 00:00:00,0.69065,0.69075,0.69055,0.69055,257599995.0
2006-03-27 00:01:00,0.69058,0.69072,0.69055,0.69063,181000000.0
2006-03-27 00:02:00,0.69069,0.69069,0.69047,0.69056,155600002.0
2006-03-27 00:03:00,0.69067,0.69071,0.69048,0.69048,113599997.0
2006-03-27 00:04:00,0.69055,0.69066,0.69049,0.69053,161000003.0
2006-03-27 00:05:00,0.69064,0.69067,0.69055,0.69055,136499997.0
2006-03-27 00:06:00,0.69048,0.69053,0.69047,0.6905,130099998.0
2006-03-27 00:07:00,0.69047,0.6905,0.69045,0.69045,95799999.0
2006-03-27 00:08:00,0.69048,0.69053,0.69047,0.69047,213999997.0
2006-03-27 00:09:00,0.69052,0.69054,0.69051,0.69052,173799996.0
2006-03-27 00:10:00,0.69055,0.69055,0.6905,0.6905,60600000.0
2006-03-27 00:11:00,0.69055,0.69055,0.69048,0.69048,67800002.0
2006-03-27 00:12:00,0.69053,0.6906,0.69053,0.6906,39800000.0
2006-03-27 00:13:00,0.6906,0.69063,0.69057,0.69061,147900003.0
2006-03-27 00:14:00,0.69063,0.69063,0.69062,0.69062,79699999.0
2006-03-27 00:15:00,0.69068,0.69068,0.69062,0.69065,134999999.0
2006-03-27 00:16:00,0.69063,0.69065,0.69063,0.69065,138099995.0
2006-03-27 00:17:00,0.69068,0.69068,0.69063,0.69063,55400000.0
2006-03-27 00:18:00,0.69062,0.69065,0.69062,0.69065,233000003.0
2006-03-27 00:19:00,0.69063,0.69063,0.69054,0.69061,205599997.0
2006-03-27 00:20:00,0.69057,0.69057,0.69049,0.69053,113000003.0
2006-03-27 00:21:00,0.69055,0.69055,0.69052,0.69052,11100000.0
2006-03-27 00:22:00,0.69051,0.69051,0.69044,0.69051,137599999.0
2006-03-27 00:23:00,0.69054,0.6907,0.69054,0.6907,78500001.0
2006-03-27 00:24:00,0.69078,0.69078,0.69057,0.69062,152700000.0
2006-03-27 00:25:00,0.69062,0.69065,0.6906,0.6906,58899999.0
2006-03-27 00:26:00,0.69064,0.69064,0.69058,0.6906,171199998.0
2006-03-27 00:27:00,0.69062,0.69062,0.6905,0.69057,56100001.0
2006-03-27 00:28:00,0.69059,0.69062,0.69055,0.69061,146900001.0
2006-03-27 00:29:00,0.69066,0.69067,0.69063,0.69063,184499999.0
2006-03-27 00:30:00,0.6907,0.6907,0.69065,0.69068,175699995.0
2006-03-27 00:31:00,0.69066,0.69067,0.69066,0.69067,52000000.0
2006-03-27 00:32:00,0.69066,0.69067,0.69062,0.69064,93199997.0
2006-03-27 00:33:00,0.69057,0.69064,0.69057,0.69061,84699998.0
2006-03-27 00:34:00,0.69055,0.69063,0.69052,0.69052,171700000.0
2006-03-27 00:35:00,0.69047,0.69056,0.69046,0.69056,82400000.0
2006-03-27 00:36:00,0.69053,0.69053,0.69052,0.69052,52700002.0
2006-03-27 00:37:00,0.69059,0.69059,0.69058,0.69058,29600000.0
2006-03-27 00:38:00,0.69067,0.69067,0.6906,0.6906,172300002.0
2006-03-27 00:39:00,0.69061,0.6907,0.69061,0.69065,115800002.0
2006-03-27 00:40:00,0.69065,0.69065,0.69058,0.6906,126599999.0
2006-03-27 00:41:00,0.6906,0.69067,0.6906,0.69065,172300001.0
2006-03-27 00:42:00,0.69064,0.69065,0.69064,0.69065,34300000.0
2006-03-27 00:43:00,0.69065,0.6907,0.69065,0.6907,68700001.0
2006-03-27 00:44:00,0.69071,0.69071,0.69058,0.69058,209799997.0
2006-03-27 00:45:00,0.69058,0.69063,0.69058,0.69061,143099998.0
2006-03-27 00:46:00,0.69061,0.69064,0.69058,0.69063,75500002.0
2006-03-27 00:47:00,0.69062,0.69063,0.69061,0.69061,114500001.0
2006-03-27 00:48:00,0.69058,0.6906,0.69057,0.69058,114099998.0
2006-03-27 00:49:00,0.69065,0.69065,0.69057,0.69057,165399999.0
2006-03-27 00:50:00,0.69057,0.69057,0.69046,0.69046,51200000.0
2006-03-27 00:51:00,0.69054,0.69061,0.69046,0.69061,116100000.0
2006-03-27 00:52:00,0.69053,0.69053,0.69033,0.69033,47100000.0
2006-03-27 00:53:00,0.69031,0.69031,0.69023,0.69029,186900001.0
2006-03-27 00:54:00,0.69031,0.69032,0.69028,0.69028,108200000.0
2006-03-27 00:55:00,0.6903,0.6903,0.69027,0.69028,181400000.0
2006-03-27 00:56:00,0.69025,0.6903,0.69022,0.69027,121800001.0
2006-03-27 00:57:00,0.69027,0.6903,0.69025,0.69027,127699998.0
2006-03-27 00:58:00,0.69027,0.6903,0.69027,0.6903,56000002.0
2006-03-27 00:59:00,0.69027,0.6903,0.69027,0.6903,23100000.0
2006-03-27 01:00:00,0.69034,0.69043,0.69034,0.69043,45500001.0
2006-03-27 01:01:00,0.69046,0.6905,0.69044,0.6905,122799996.0
2006-03-27 01:02:00,0.69046,0.69046,0.69044,0.69044,7500000.0
2006-03-27 01:03:00,0.69038,0.69038,0.69029,0.69032,275799996.0
2006-03-27 01:04:00,0.69032,0.69055,0.69032,0.69055,124000001.0
2006-03-27 01:05:00,0.69059,0.69059,0.69054,0.69054,136499999.0
2006-03-27 01:06:00,0.6906,0.6907,0.6906,0.69062,89000002.0
2006-03-27 01:07:00,0.69064,0.69071,0.69057,0.69057,85499999.0
2006-03-27 01:08:00,0.6906,0.69065,0.69059,0.69059,226100005.0
2006-03-27 01:09:00,0.69059,0.69059,0.69051,0.69053,191399993.0
2006-03-27 01:10:00,0.69056,0.69068,0.69056,0.69063,178899998.0
2006-03-27 01:11:00,0.69065,0.6907,0.69065,0.69067,158899996.0
2006-03-27 01:12:00,0.69061,0.69063,0.69059,0.69063,157999999.0
2006-03-27 01:13:00,0.69065,0.69066,0.69062,0.69062,154000000.0
2006-03-27 01:14:00,0.69059,0.69067,0.69058,0.6906,182399997.0
2006-03-27 01:15:00,0.69056,0.69063,0.69056,0.69059,140499995.0
2006-03-27 01:16:00,0.69058,0.6906,0.69055,0.6906,150699998.0
2006-03-27 01:17:00,0.6906,0.6906,0.69057,0.69057,73999999.0
2006-03-27 01:18:00,0.69055,0.6906,0.69055,0.6906,31000000.0
2006-03-27 01:19:00,0.6906,0.69063,0.69057,0.6906,106000003.0
2006-03-27 01:20:00,0.6906,0.6906,0.69055,0.6906,177200001.0
2006-03-27 01:21:00,0.69058,0.6906,0.69057,0.6906,117400000.0
2006-03-27 01:22:00,0.69063,0.69063,0.69057,0.6906,84499998.0
2006-03-27 01:23:00,0.6906,0.6906,0.69057,0.69057,14100000.0
2006-03-27 01:24:00,0.69058,0.6906,0.69058,0.6906,41500001.0
2006-03-27 01:25:00,0.69058,0.69058,0.69058,0.69058,52000000.0
2006-03-27 01:26:00,0.6906,0.6906,0.69055,0.69055,36999999.0
2006-03-27 01:27:00,0.6906,0.6906,0.69055,0.69055,86800000.0
2006-03-27 01:28:00,0.69059,0.69059,0.6905,0.69051,75000001.0
2006-03-27 01:29:00,0.69051,0.69051,0.69041,0.6905,65800000.0
2006-03-27 01:30:00,0.69047,0.69047,0.69036,0.6904,187199998.0
2006-03-27 01:31:00,0.69037,0.6904,0.69037,0.69037,56899999.0
2006-03-27 01:32:00,0.69038,0.6904,0.69034,0.69036,162699999.0
2006-03-27 01:33:00,0.69037,0.6904,0.69037,0.69037,63299999.0
2006-03-27 01:34:00,0.69037,0.69037,0.6902,0.6902,113899998.0
2006-03-27 01:35:00,0.69021,0.69036,0.69021,0.69033,96500003.0
2006-03-27 01:36:00,0.69036,0.69042,0.69034,0.69034,122300003.0
2006-03-27 01:37:00,0.69033,0.69036,0.69022,0.69036,150600000.0
2006-03-27 01:38:00,0.69037,0.69047,0.69037,0.69039,199800002.0
2006-03-27 01:39:00,0.69041,0.69042,0.69036,0.69039,127100001.0
2006-03-27 01:40:00,0.69037,0.69053,0.69037,0.69043,116500002.0
2006-03-27 01:41:00,0.69043,0.69046,0.69043,0.69043,88099998.0
2006-03-27 01:42:00,0.6904,0.69041,0.69033,0.69033,156699999.0
2006-03-27 01:43:00,0.69036,0.69036,0.69027,0.69035,125999999.0
2006-03-27 01:44:00,0.69033,0.69033,0.69027,0.69031,194599999.0
2006-03-27 01:45:00,0.69035,0.69037,0.6903,0.69035,87900001.0
2006-03-27 01:46:00,0.69035,0.69035,0.6903,0.6903,109399998.0
2006-03-27 01:47:00,0.69034,0.69034,0.69032,0.69034,88600000.0
2006-03-27 01:48:00,0.69028,0.69029,0.69024,0.69026,220999995.0
2006-03-27 01:49:00,0.69025,0.69033,0.69025,0.6903,64500000.0
2006-03-27 01:50:00,0.6903,0.69038,0.6903,0.69038,67699998.0
2006-03-27 01:51:00,0.69044,0.69048,0.69035,0.69045,284499998.0
2006-03-27 01:52:00,0.69046,0.69047,0.69044,0.69046,133499999.0
2006-03-27 01:53:00,0.69045,0.69056,0.69045,0.69047,119600002.0
2006-03-27 01:54:00,0.69042,0.69047,0.69034,0.69047,221799997.0
2006-03-27 01:55:00,0.69047,0.69054,0.69044,0.69053,155399999.0
2006-03-27 01:56:00,0.69055,0.69059,0.69053,0.69054,118700003.0
2006-03-27 01:57:00,0.69046,0.69046,0.69038,0.69042,147899997.0
2006-03-27 01:58:00,0.69035,0.69035,0.69026,0.69026,43000000.0
2006-03-27 01:59:00,0.69022,0.69027,0.69022,0.69023,70300000.0
2006-03-27 02:00:00,0.69014,0.69014,0.68999,0.68999,104299999.0
2006-03-27 02:01:00,0.69007,0.69014,0.69005,0.69014,222899999.0
2006-03-27 02:02:00,0.69012,0.69015,0.69012,0.69015,123699999.0
2006-03-27 02:03:00,0.69011,0.69011,0.68999,0.69005,115900000.0
2006-03-27 02:04:00,0.69009,0.69013,0.69003,0.6901,184399996.0
2006-03-27 02:05:00,0.6901,0.6901,0.69002,0.6901,193299995.0
2006-03-27 02:06:00,0.69007,0.69013,0.69005,0.69005,93400000.0
2006-03-27 02:07:00,0.69007,0.69007,0.68993,0.68997,178300001.0
2006-03-27 02:08:00,0.68997,0.69,0.68995,0.68995,117299998.0
2006-03-27 02:09:00,0.69002,0.69004,0.68998,0.68998,196500000.0
2006-03-27 02:10:00,0.68999,0.69003,0.68999,0.69002,78300000.0
2006-03-27 02:11:00,0.69003,0.69003,0.69002,0.69002,51900002.0
2006-03-27 02:12:00,0.68995,0.68997,0.68995,0.68997,55000000.0
2006-03-27 02:13:00,0.68991,0.69001,0.68987,0.69001,115300000.0
2006-03-27 02:14:00,0.68997,0.69003,0.68997,0.68998,41499999.0
2006-03-27 02:15:00,0.68997,0.69,0.68994,0.68996,199600001.0
2006-03-27 02:16:00,0.68997,0.69003,0.68997,0.69003,233499999.0
2006-03-27 02:17:00,0.69,0.69,0.68995,0.69,82900001.0
2006-03-27 02:18:00,0.69,0.69,0.69,0.69,16400000.0
2006-03-27 02:19:00,0.69001,0.69001,0.68997,0.68997,91400001.0
2006-03-27 02:20:00,0.68992,0.68998,0.68992,0.68995,87900003.0
2006-03-27 02:21:00,0.68994,0.69,0.68992,0.68999,157000001.0
2006-03-27 02:22:00,0.68993,0.69009,0.68993,0.69009,61299999.0
2006-03-27 02:23:00,0.6901,0.6901,0.69005,0.69008,203400001.0
2006-03-27 02:24:00,0.69011,0.69015,0.69008,0.6901,79200000.0
2006-03-27 02:25:00,0.69019,0.69027,0.69015,0.69017,150399998.0
2006-03-27 02:26:00,0.69014,0.6903,0.69011,0.69018,99700000.0
2006-03-27 02:27:00,0.69008,0.69017,0.69008,0.6901,154000001.0
2006-03-27 02:28:00,0.69013,0.69021,0.69011,0.69012,150900005.0
2006-03-27 02:29:00,0.69016,0.69023,0.69016,0.69018,190200001.0
2006-03-27 02:30:00,0.69011,0.69016,0.69009,0.69009,97600000.0
2006-03-27 02:31:00,0.69005,0.69013,0.69005,0.6901,109800000.0
2006-03-27 02:32:00,0.6901,0.6901,0.69007,0.6901,111699996.0
2006-03-27 02:33:00,0.69012,0.69018,0.69012,0.69015,82100000.0
2006-03-27 02:34:00,0.6901,0.6902,0.69009,0.6902,277300002.0
2006-03-27 02:35:00,0.69015,0.69022,0.69015,0.69015,169599998.0
2006-03-27 02:36:00,0.69013,0.69013,0.69009,0.69012,236900004.0
2006-03-27 02:37:00,0.69015,0.69018,0.69014,0.69016,31700000.0
2006-03-27 02:38:00,0.69015,0.69015,0.6901,0.69013,98000002.0
2006-03-27 02:39:00,0.69013,0.69016,0.69012,0.69015,79399998.0
2006-03-27 02:40:00,0.6902,0.6902,0.69015,0.6902,136100001.0
2006-03-27 02:41:00,0.69015,0.69021,0.69014,0.6902,188800001.0
2006-03-27 02:42:00,0.69014,0.69025,0.69012,0.69023,116900000.0
2006-03-27 02:43:00,0.6903,0.6903,0.69023,0.69023,52799998.0
2006-03-27 02:44:00,0.69027,0.6903,0.69027,0.6903,138599998.0
2006-03-27 02:45:00,0.6902,0.6902,0.69015,0.6902,51400000.0
2006-03-27 02:46:00,0.69019,0.69023,0.69017,0.69018,198799996.0
2006-03-27 02:47:00,0.69021,0.69034,0.69021,0.69031,146300001.0
2006-03-27 02:48:00,0.69025,0.69043,0.69024,0.69043,121400002.0
2006-03-27 02:49:00,0.69048,0.69049,0.6904,0.69049,117199995.0
2006-03-27 02:50:00,0.69045,0.69045,0.69036,0.69038,69600000.0
2006-03-27 02:51:00,0.69041,0.69041,0.69031,0.69038,145400002.0
2006-03-27 02:52:00,0.69041,0.69048,0.69041,0.69043,131899999.0
2006-03-27 02:53:00,0.69042,0.69044,0.69024,0.6903,228100001.0
2006-03-27 02:54:00,0.69032,0.69043,0.69031,0.69041,104299998.0
2006-03-27 02:55:00,0.69044,0.69056,0.6904,0.69053,254899999.0
2006-03-27 02:56:00,0.69052,0.69062,0.69052,0.69062,116299998.0
2006-03-27 02:57:00,0.69055,0.69055,0.69043,0.69047,160900000.0
2006-03-27 02:58:00,0.6904,0.69045,0.69029,0.69044,151500000.0
2006-03-27 02:59:00,0.6904,0.6904,0.69025,0.69036,152400001.0
2006-03-27 03:00:00,0.69033,0.69033,0.69015,0.69023,107900000.0
2006-03-27 03:01:00,0.69023,0.69025,0.69014,0.6902,207999997.0
2006-03-27 03:02:00,0.69022,0.69023,0.69022,0.69023,45500001.0
2006-03-27 03:03:00,0.6902,0.69022,0.69009,0.69009,101400002.0
2006-03-27 03:04:00,0.69006,0.69007,0.69,0.69,82100001.0
2006-03-27 03:05:00,0.69004,0.69011,0.68999,0.69,246799998.0
2006-03-27 03:06:00,0.68997,0.68997,0.68986,0.68995,155400002.0
2006-03-27 03:07:00,0.68989,0.69001,0.68989,0.68998,157900000.0
2006-03-27 03:08:00,0.68992,0.68992,0.68989,0.68989,129499999.0
2006-03-27 03:09:00,0.68992,0.68999,0.68989,0.68989,119399997.0
2006-03-27 03:10:00,0.68988,0.68988,0.68979,0.68983,111899999.0
2006-03-27 03:11:00,0.6898,0.68983,0.68979,0.68979,92500001.0
2006-03-27 03:12:00,0.68981,0.68985,0.68979,0.68981,37400000.0
2006-03-27 03:13:00,0.68983,0.68985,0.68983,0.68985,43099998.0
2006-03-27 03:14:00,0.68985,0.68985,0.68982,0.68982,31000001.0
2006-03-27 03:15:00,0.6898,0.6898,0.68974,0.6898,108700000.0
2006-03-27 03:16:00,0.68979,0.68979,0.6897,0.6897,83099998.0
2006-03-27 03:17:00,0.68976,0.68985,0.68974,0.68985,110900000.0
2006-03-27 03:18:00,0.68986,0.68986,0.68979,0.68986,130600003.0
2006-03-27 03:19:00,0.68982,0.68982,0.68973,0.6898,117100002.0
2006-03-27 03:20:00,0.68984,0.68984,0.68981,0.68981,7200000.0
2006-03-27 03:21:00,0.68985,0.68993,0.68984,0.68985,115500001.0
2006-03-27 03:22:00,0.68987,0.68988,0.68983,0.68983,27100000.0
2006-03-27 03:23:00,0.68986,0.68988,0.68979,0.68987,114099999.0
2006-03-27 03:24:00,0.68987,0.68993,0.68987,0.68988,133799999.0
2006-03-27 03:25:00,0.68987,0.68987,0.68987,0.68987,24700001.0
2006-03-27 03:26:00,0.68988,0.68988,0.68985,0.68985,21200000.0
2006-03-27 03:27:00,0.68988,0.68992,0.68983,0.68991,182399997.0
2006-03-27 03:28:00,0.6899,0.6899,0.68983,0.68983,58500000.0
2006-03-27 03:29:00,0.68982,0.68987,0.68981,0.68985,171200002.0
2006-03-27 03:30:00,0.68983,0.68983,0.68983,0.68983,2400000.0
2006-03-27 03:31:00,0.68987,0.68987,0.68982,0.68983,56700000.0
2006-03-27 03:32:00,0.6898,0.68987,0.6898,0.68987,61500002.0
2006-03-27 03:33:00,0.68979,0.68983,0.68979,0.68983,13600000.0
2006-03-27 03:34:00,0.68989,0.68989,0.68981,0.68988,109899999.0
2006-03-27 03:35:00,0.68988,0.68989,0.68984,0.68986,114800002.0
2006-03-27 03:36:00,0.68983,0.68983,0.6898,0.6898,12700000.0
2006-03-27 03:37:00,0.6898,0.68983,0.68978,0.68978,58500001.0
2006-03-27 03:38:00,0.68982,0.68983,0.68976,0.68976,261299992.0
2006-03-27 03:39:00,0.68971,0.68974,0.68971,0.68974,5300000.0
2006-03-27 03:40:00,0.68958,0.68958,0.68954,0.68954,33500001.0
2006-03-27 03:41:00,0.68947,0.68952,0.68942,0.68945,227400002.0
2006-03-27 03:42:00,0.68949,0.68956,0.68948,0.68956,117400002.0
2006-03-27 03:43:00,0.68958,0.68972,0.68956,0.68972,165299998.0
2006-03-27 03:44:00,0.68968,0.6897,0.68965,0.6897,245500004.0
2006-03-27 03:45:00,0.68967,0.68967,0.68955,0.68963,152800003.0
2006-03-27 03:46:00,0.68964,0.68967,0.68961,0.68966,187999998.0
2006-03-27 03:47:00,0.68962,0.68965,0.68962,0.68965,6200000.0
2006-03-27 03:48:00,0.68968,0.68973,0.68965,0.68973,156199999.0
2006-03-27 03:49:00,0.68969,0.68969,0.6896,0.6896,121599997.0
2006-03-27 03:50:00,0.68955,0.68955,0.68955,0.68955,70200001.0
2006-03-27 03:51:00,0.68956,0.68962,0.68956,0.68962,13600000.0
2006-03-27 03:52:00,0.68949,0.6896,0.68947,0.68951,149800001.0
2006-03-27 03:53:00,0.6895,0.6895,0.68941,0.68945,105900001.0
2006-03-27 03:54:00,0.68954,0.68956,0.68952,0.68952,171300000.0
2006-03-27 03:55:00,0.68952,0.68956,0.68951,0.68956,206700003.0
2006-03-27 03:56:00,0.6896,0.6896,0.68952,0.68952,11200000.0
2006-03-27 03:57:00,0.68958,0.68958,0.68958,0.68958,49400000.0
2006-03-27 03:58:00,0.68953,0.68969,0.68953,0.68967,142500001.0
2006-03-27 03:59:00,0.68968,0.68968,0.6896,0.6896,151999995.0
2006-03-27 04:00:00,0.6897,0.6897,0.68968,0.68968,22300000.0
2006-03-27 04:01:00,0.68965,0.6897,0.68965,0.6897,201999999.0
2006-03-27 04:02:00,0.68968,0.6897,0.68965,0.68968,105399998.0
2006-03-27 04:03:00,0.6897,0.6897,0.68959,0.68959,96500000.0
2006-03-27 04:04:00,0.6896,0.6896,0.68957,0.68958,232800002.0
2006-03-27 04:05:00,0.6896,0.6896,0.68958,0.68958,41500001.0
2006-03-27 04:06:00,0.68952,0.68954,0.68946,0.68946,74199998.0
2006-03-27 04:07:00,0.68945,0.68945,0.68945,0.68945,16500000.0
2006-03-27 04:08:00,0.68947,0.68947,0.68945,0.68945,12800000.0
2006-03-27 04:09:00,0.6895,0.6895,0.6895,0.6895,56000000.0
2006-03-27 04:10:00,0.6895,0.6895,0.68948,0.68948,90799998.0
2006-03-27 04:11:00,0.6895,0.68952,0.68945,0.68945,92099999.0
2006-03-27 04:12:00,0.68949,0.68953,0.68949,0.68953,81999998.0
2006-03-27 04:13:00,0.68955,0.68962,0.68955,0.68962,32700001.0
2006-03-27 04:14:00,0.68962,0.68972,0.68962,0.68965,172399996.0
2006-03-27 04:15:00,0.68965,0.68972,0.68962,0.6897,212700002.0
2006-03-27 04:16:00,0.68967,0.6897,0.68966,0.6897,119700000.0
2006-03-27 04:17:00,0.6897,0.6897,0.6897,0.6897,19800001.0
2006-03-27 04:18:00,0.68977,0.68978,0.68973,0.68976,67599999.0
2006-03-27 04:19:00,0.68973,0.68979,0.68973,0.68976,127100000.0
2006-03-27 04:20:00,0.68978,0.68982,0.68974,0.68974,26400000.0
2006-03-27 04:21:00,0.6897,0.6897,0.68959,0.68966,126499999.0
2006-03-27 04:22:00,0.68965,0.68979,0.68965,0.68974,290999996.0
2006-03-27 04:23:00,0.68971,0.68974,0.68968,0.68968,94100001.0
2006-03-27 04:24:00,0.68965,0.68969,0.68962,0.68969,69900000.0
2006-03-27 04:25:00,0.68969,0.68974,0.68966,0.68967,136900000.0
2006-03-27 04:26:00,0.68964,0.68971,0.68964,0.68968,30800001.0
2006-03-27 04:27:00,0.68966,0.68976,0.68966,0.68974,98199999.0
2006-03-27 04:28:00,0.68963,0.68976,0.68963,0.68966,172099999.0
2006-03-27 04:29:00,0.68968,0.68973,0.68965,0.68965,232100000.0
2006-03-27 04:30:00,0.68964,0.68976,0.68964,0.68972,145500002.0
2006-03-27 04:31:00,0.68971,0.68973,0.68965,0.68965,186900000.0
2006-03-27 04:32:00,0.68967,0.68969,0.68963,0.68963,72900001.0
2006-03-27 04:33:00,0.68968,0.68976,0.68968,0.68976,18600000.0
2006-03-27 04:34:00,0.68977,0.68981,0.68975,0.68981,218000002.0
2006-03-27 04:35:00,0.68983,0.68983,0.68979,0.68979,55400001.0
2006-03-27 04:36:00,0.68978,0.68981,0.68973,0.68981,61699999.0
2006-03-27 04:37:00,0.68976,0.68982,0.68975,0.68975,163599999.0
2006-03-27 04:38:00,0.68972,0.68974,0.6897,0.68974,76900000.0
2006-03-27 04:39:00,0.68969,0.68969,0.68961,0.68965,174800000.0
2006-03-27 04:40:00,0.68968,0.68969,0.68964,0.68967,225899995.0
2006-03-27 04:41:00,0.68974,0.6898,0.68974,0.6898,94000001.0
2006-03-27 04:42:00,0.68985,0.68989,0.68978,0.68982,164900002.0
2006-03-27 04:43:00,0.68983,0.68992,0.68983,0.68988,112700002.0
2006-03-27 04:44:00,0.68985,0.68995,0.68985,0.68992,116500001.0
2006-03-27 04:45:00,0.68988,0.68997,0.68988,0.68992,100800001.0
2006-03-27 04:46:00,0.68988,0.6899,0.68988,0.6899,75600002.0
2006-03-27 04:47:00,0.6899,0.6899,0.68987,0.6899,149299996.0
2006-03-27 04:48:00,0.6899,0.68993,0.68985,0.68985,91699998.0
2006-03-27 04:49:00,0.68984,0.6899,0.68974,0.68974,127600003.0
2006-03-27 04:50:00,0.68972,0.6898,0.68971,0.68977,87000002.0
2006-03-27 04:51:00,0.68976,0.68978,0.68975,0.68975,134400000.0
2006-03-27 04:52:00,0.68973,0.68974,0.68973,0.68974,49700001.0
2006-03-27 04:53:00,0.68974,0.68984,0.68972,0.68975,58900001.0
2006-03-27 04:54:00,0.68974,0.68978,0.68971,0.68978,214300000.0
2006-03-27 04:55:00,0.68974,0.68974,0.68964,0.68964,105599999.0
2006-03-27 04:56:00,0.68961,0.68961,0.68952,0.68958,177800000.0
2006-03-27 04:57:00,0.68951,0.68961,0.6895,0.68961,155000003.0
2006-03-27 04:58:00,0.68962,0.68965,0.68962,0.68965,206899997.0
2006-03-27 04:59:00,0.68965,0.68965,0.68962,0.68962,42200000.0
2006-03-27 05:00:00,0.6896,0.68965,0.68957,0.6896,80799999.0
2006-03-27 05:01:00,0.6896,0.68967,0.6896,0.68963,165200001.0
2006-03-27 05:02:00,0.68964,0.68964,0.68957,0.68959,180700000.0
2006-03-27 05:03:00,0.68968,0.68968,0.68963,0.68963,94199999.0
2006-03-27 05:04:00,0.6896,0.68963,0.6896,0.68963,58999999.0
2006-03-27 05:05:00,0.68966,0.68966,0.6896,0.6896,31000000.0
2006-03-27 05:06:00,0.68962,0.68962,0.68953,0.68953,98799998.0
2006-03-27 05:07:00,0.68945,0.6895,0.68942,0.68944,101999998.0
2006-03-27 05:08:00,0.68943,0.68945,0.6894,0.6894,109700000.0
2006-03-27 05:09:00,0.68939,0.68952,0.68939,0.68952,113200001.0
2006-03-27 05:10:00,0.68947,0.68957,0.68946,0.68957,131300004.0
2006-03-27 05:11:00,0.68959,0.68959,0.68951,0.68951,249100001.0
2006-03-27 05:12:00,0.68961,0.68961,0.68952,0.68957,143900001.0
2006-03-27 05:13:00,0.68955,0.68955,0.6895,0.68955,259199994.0
2006-03-27 05:14:00,0.68952,0.68952,0.6894,0.68947,140000000.0
2006-03-27 05:15:00,0.6895,0.68955,0.68944,0.68955,115199999.0
2006-03-27 05:16:00,0.68955,0.68959,0.68952,0.68959,117599998.0
2006-03-27 05:17:00,0.68952,0.68952,0.68944,0.6895,165299998.0
2006-03-27 05:18:00,0.68944,0.68947,0.6894,0.6894,208599993.0
2006-03-27 05:19:00,0.68947,0.68948,0.68947,0.68948,72800001.0
2006-03-27 05:20:00,0.6895,0.68955,0.68947,0.68947,67299998.0
2006-03-27 05:21:00,0.68944,0.68951,0.68944,0.6895,49400001.0
2006-03-27 05:22:00,0.68951,0.68952,0.68948,0.68948,223800002.0
2006-03-27 05:23:00,0.68951,0.68953,0.68949,0.68951,66299998.0
2006-03-27 05:24:00,0.68952,0.68953,0.68946,0.68946,170800001.0
2006-03-27 05:25:00,0.68951,0.68953,0.6895,0.68953,72599999.0
2006-03-27 05:26:00,0.68952,0.68957,0.68942,0.68942,156699998.0
2006-03-27 05:27:00,0.68942,0.6895,0.6894,0.68949,170099999.0
2006-03-27 05:28:00,0.6895,0.68955,0.6895,0.6895,67799999.0
2006-03-27 05:29:00,0.68949,0.68949,0.68943,0.68947,193000004.0
2006-03-27 05:30:00,0.68951,0.68959,0.68951,0.68954,121100003.0
2006-03-27 05:31:00,0.68959,0.68961,0.68952,0.68961,183900000.0
2006-03-27 05:32:00,0.6896,0.68968,0.6896,0.68962,196400003.0
2006-03-27 05:33:00,0.68964,0.68994,0.68964,0.68975,179500000.0
2006-03-27 05:34:00,0.68981,0.68982,0.68976,0.68978,158899995.0
2006-03-27 05:35:00,0.68982,0.68982,0.68978,0.68978,53600001.0
2006-03-27 05:36:00,0.68967,0.68978,0.68963,0.68975,136499998.0
2006-03-27 05:37:00,0.68977,0.68988,0.68977,0.68988,149200003.0
2006-03-27 05:38:00,0.68989,0.68989,0.6898,0.68983,118699998.0
2006-03-27 05:39:00,0.68976,0.68976,0.68967,0.68976,74200001.0
2006-03-27 05:40:00,0.6898,0.6898,0.68971,0.6898,134899998.0
2006-03-27 05:41:00,0.6898,0.68983,0.68976,0.68983,116300000.0
2006-03-27 05:42:00,0.68983,0.68985,0.68982,0.68985,131099999.0
2006-03-27 05:43:00,0.68985,0.68985,0.68977,0.68977,121299998.0
2006-03-27 05:44:00,0.68979,0.68979,0.68971,0.68971,52499999.0
2006-03-27 05:45:00,0.68972,0.68981,0.6897,0.6897,88600001.0
2006-03-27 05:46:00,0.6897,0.68978,0.6897,0.68978,256200000.0
2006-03-27 05:47:00,0.68972,0.68982,0.68971,0.68975,227400000.0
2006-03-27 05:48:00,0.68975,0.68976,0.68975,0.68976,33999999.0
2006-03-27 05:49:00,0.68978,0.6898,0.68971,0.68974,149099998.0
2006-03-27 05:50:00,0.68982,0.68982,0.68973,0.68973,142299998.0
2006-03-27 05:51:00,0.68971,0.68971,0.68961,0.68965,174999998.0
2006-03-27 05:52:00,0.68964,0.68969,0.6896,0.68969,44400000.0
2006-03-27 05:53:00,0.68968,0.6897,0.68967,0.68967,165900002.0
2006-03-27 05:54:00,0.68968,0.68976,0.68968,0.68975,70200001.0
2006-03-27 05:55:00,0.68975,0.68975,0.68972,0.68972,112299997.0
2006-03-27 05:56:00,0.6897,0.6897,0.68967,0.6897,105900000.0
2006-03-27 05:57:00,0.68964,0.68974,0.68964,0.6897,169999996.0
2006-03-27 05:58:00,0.68975,0.68975,0.68975,0.68975,11900000.0
2006-03-27 05:59:00,0.68975,0.68975,0.68975,0.68975,31800000.0
2006-03-27 06:00:00,0.68976,0.68978,0.68971,0.68972,120499999.0
2006-03-27 06:01:00,0.6897,0.68981,0.6897,0.68974,229800001.0
2006-03-27 06:02:00,0.68972,0.68978,0.68968,0.68968,139999999.0
2006-03-27 06:03:00,0.68972,0.68975,0.68968,0.68968,164600001.0
2006-03-27 06:04:00,0.68969,0.68977,0.68969,0.68974,86800002.0
2006-03-27 06:05:00,0.6897,0.68977,0.6897,0.68976,125300002.0
2006-03-27 06:06:00,0.68972,0.68979,0.6897,0.68973,188300000.0
2006-03-27 06:07:00,0.68973,0.68974,0.68966,0.68974,174499996.0
2006-03-27 06:08:00,0.68975,0.68975,0.68975,0.68975,12700000.0
2006-03-27 06:09:00,0.68975,0.68975,0.68975,0.68975,2400000.0
2006-03-27 06:10:00,0.68972,0.68976,0.68972,0.68975,137199997.0
2006-03-27 06:11:00,0.68977,0.68977,0.68975,0.68975,24699999.0
2006-03-27 06:12:00,0.68979,0.68981,0.68972,0.68976,100499998.0
2006-03-27 06:13:00,0.68978,0.68978,0.68974,0.68974,45099999.0
2006-03-27 06:14:00,0.6897,0.6898,0.68969,0.68975,144600001.0
2006-03-27 06:15:00,0.68972,0.68975,0.6897,0.6897,56500001.0
2006-03-27 06:16:00,0.68975,0.68975,0.6897,0.68975,121199999.0
2006-03-27 06:17:00,0.68973,0.68975,0.6897,0.6897,214599996.0
2006-03-27 06:18:00,0.6897,0.6897,0.6897,0.6897,4800000.0
2006-03-27 06:19:00,0.68976,0.68976,0.68966,0.68973,138000002.0
2006-03-27 06:20:00,0.68967,0.68973,0.68967,0.68973,133499999.0
2006-03-27 06:21:00,0.68975,0.68975,0.68975,0.68975,36799998.0
2006-03-27 06:22:00,0.68977,0.6898,0.68974,0.68974,50300000.0
2006-03-27 06:23:00,0.6897,0.68972,0.68965,0.68967,122600004.0
2006-03-27 06:24:00,0.68967,0.68972,0.68965,0.68967,134700001.0
2006-03-27 06:25:00,0.68969,0.68969,0.68961,0.68967,174400004.0
2006-03-27 06:26:00,0.68965,0.68969,0.68964,0.68964,114899999.0
2006-03-27 06:27:00,0.68962,0.68968,0.68962,0.68965,90000002.0
2006-03-27 06:28:00,0.68972,0.68972,0.68968,0.68968,62200001.0
2006-03-27 06:29:00,0.68973,0.68975,0.68969,0.68975,93300000.0
2006-03-27 06:30:00,0.68977,0.68979,0.68975,0.68979,76000000.0
2006-03-27 06:31:00,0.68973,0.68975,0.6897,0.68975,151800002.0
2006-03-27 06:32:00,0.68978,0.68978,0.68977,0.68977,63800002.0
2006-03-27 06:33:00,0.68973,0.68973,0.68973,0.68973,16700001.0
2006-03-27 06:34:00,0.68973,0.68975,0.68973,0.68975,3500000.0
2006-03-27 06:35:00,0.68979,0.68981,0.68979,0.68981,41400002.0
2006-03-27 06:36:00,0.68987,0.68987,0.68981,0.68982,133300001.0
2006-03-27 06:37:00,0.68986,0.68986,0.68979,0.68983,86200001.0
2006-03-27 06:38:00,0.6898,0.68983,0.6898,0.68983,6400000.0
2006-03-27 06:39:00,0.68985,0.68985,0.68976,0.68983,161300002.0
2006-03-27 06:40:00,0.68983,0.68988,0.68979,0.68982,214699998.0
2006-03-27 06:41:00,0.68982,0.68987,0.6898,0.68984,91800000.0
2006-03-27 06:42:00,0.68983,0.68983,0.68974,0.68977,95199998.0
2006-03-27 06:43:00,0.6897,0.68976,0.68968,0.68971,117200000.0
2006-03-27 06:44:00,0.6897,0.6897,0.68965,0.68965,93800002.0
2006-03-27 06:45:00,0.68974,0.68974,0.68964,0.68966,162699998.0
2006-03-27 06:46:00,0.6897,0.68973,0.68965,0.68965,255400001.0
2006-03-27 06:47:00,0.68966,0.68977,0.68966,0.68977,92300003.0
2006-03-27 06:48:00,0.68975,0.68975,0.6897,0.6897,134899998.0
2006-03-27 06:49:00,0.68973,0.68973,0.68972,0.68972,19200000.0
2006-03-27 06:50:00,0.68969,0.68977,0.68969,0.68975,146500004.0
2006-03-27 06:51:00,0.68974,0.68974,0.68971,0.68971,66999998.0
2006-03-27 06:52:00,0.68982,0.68988,0.68977,0.68986,229800000.0
2006-03-27 06:53:00,0.68985,0.68985,0.6897,0.6897,104399996.0
2006-03-27 06:54:00,0.68976,0.68978,0.68974,0.68975,179199997.0
2006-03-27 06:55:00,0.68977,0.68983,0.68977,0.68979,55700000.0
2006-03-27 06:56:00,0.68975,0.68978,0.68972,0.68972,173899999.0
2006-03-27 06:57:00,0.68968,0.68978,0.68967,0.68975,200100002.0
2006-03-27 06:58:00,0.68978,0.68978,0.6897,0.68972,70000000.0
2006-03-27 06:59:00,0.68966,0.68967,0.68961,0.68966,48500000.0
2006-03-27 07:00:00,0.68965,0.6897,0.68962,0.6897,119000002.0
2006-03-27 07:01:00,0.68964,0.68964,0.68954,0.68954,191499995.0
2006-03-27 07:02:00,0.68953,0.68962,0.68953,0.6896,158999998.0
2006-03-27 07:03:00,0.68966,0.68966,0.6896,0.68966,226000000.0
2006-03-27 07:04:00,0.6897,0.6897,0.6896,0.68964,110299998.0
2006-03-27 07:05:00,0.68963,0.68963,0.68959,0.68959,81299999.0
2006-03-27 07:06:00,0.6896,0.68961,0.68954,0.68954,25900000.0
2006-03-27 07:07:00,0.68951,0.68951,0.68944,0.68944,38300001.0
2006-03-27 07:08:00,0.68941,0.68945,0.6894,0.68945,103900003.0
2006-03-27 07:09:00,0.68947,0.68952,0.68947,0.68952,146499999.0
2006-03-27 07:10:00,0.68948,0.68953,0.68948,0.68951,162999997.0
2006-03-27 07:11:00,0.68951,0.68951,0.68946,0.6895,77199999.0
2006-03-27 07:12:00,0.68946,0.68956,0.68946,0.68956,82100000.0
2006-03-27 07:13:00,0.6896,0.68966,0.6896,0.68964,60399998.0
2006-03-27 07:14:00,0.68964,0.68965,0.68954,0.68957,136500000.0
2006-03-27 07:15:00,0.68961,0.68965,0.6896,0.68965,50700000.0
2006-03-27 07:16:00,0.68964,0.68965,0.68959,0.68965,144600002.0
2006-03-27 07:17:00,0.68962,0.68965,0.68962,0.68965,63100000.0
2006-03-27 07:18:00,0.68961,0.68961,0.6895,0.68951,192000004.0
2006-03-27 07:19:00,0.68952,0.6896,0.68952,0.68958,132200002.0
2006-03-27 07:20:00,0.6896,0.68964,0.68957,0.68959,104300002.0
2006-03-27 07:21:00,0.68966,0.68968,0.68964,0.68964,141600000.0
2006-03-27 07:22:00,0.68965,0.68971,0.68965,0.68971,175100003.0
2006-03-27 07:23:00,0.6897,0.6897,0.6897,0.6897,56000000.0
2006-03-27 07:24:00,0.6897,0.68972,0.6897,0.68972,11200000.0
2006-03-27 07:25:00,0.68966,0.68967,0.68966,0.68967,6000000.0
2006-03-27 07:26:00,0.68966,0.68968,0.68965,0.68966,80499999.0
2006-03-27 07:27:00,0.68965,0.68965,0.68965,0.68965,18500000.0
2006-03-27 07:28:00,0.68957,0.68958,0.68957,0.68958,20400000.0
2006-03-27 07:29:00,0.68954,0.68954,0.68945,0.68947,106399999.0
2006-03-27 07:30:00,0.68943,0.68946,0.68938,0.68946,184899996.0
2006-03-27 07:31:00,0.6895,0.6895,0.68943,0.68946,192000001.0
2006-03-27 07:32:00,0.68952,0.68959,0.68946,0.68955,293700006.0
2006-03-27 07:33:00,0.68959,0.68961,0.68953,0.68961,172600001.0
2006-03-27 07:34:00,0.68955,0.68961,0.68953,0.68957,106499999.0
2006-03-27 07:35:00,0.68953,0.68953,0.68947,0.68951,69900001.0
2006-03-27 07:36:00,0.68953,0.68955,0.68953,0.68955,52799999.0
2006-03-27 07:37:00,0.68955,0.6896,0.68953,0.68953,208600000.0
2006-03-27 07:38:00,0.6895,0.6895,0.68948,0.6895,279500002.0
2006-03-27 07:39:00,0.68947,0.68949,0.68942,0.68942,138200001.0
2006-03-27 07:40:00,0.68947,0.68948,0.68944,0.68947,154399997.0
2006-03-27 07:41:00,0.68945,0.6895,0.68943,0.6895,174500000.0
2006-03-27 07:42:00,0.68948,0.68952,0.68948,0.68951,62900001.0
2006-03-27 07:43:00,0.68949,0.68961,0.68949,0.68961,194000000.0
2006-03-27 07:44:00,0.68959,0.6896,0.68959,0.68959,58900001.0
2006-03-27 07:45:00,0.68957,0.68967,0.68957,0.68964,92300001.0
2006-03-27 07:46:00,0.68969,0.68976,0.68963,0.6897,291700000.0
2006-03-27 07:47:00,0.68975,0.68975,0.68971,0.68971,79799999.0
2006-03-27 07:48:00,0.68968,0.68971,0.68967,0.68967,67599998.0
2006-03-27 07:49:00,0.68962,0.68963,0.68962,0.68963,99000000.0
2006-03-27 07:50:00,0.68966,0.68969,0.68965,0.68968,62400001.0
2006-03-27 07:51:00,0.68965,0.6897,0.68965,0.68966,147099998.0
2006-03-27 07:52:00,0.68968,0.68968,0.68964,0.68964,29500000.0
2006-03-27 07:53:00,0.68965,0.68965,0.68962,0.68962,8800000.0
2006-03-27 07:54:00,0.68962,0.68965,0.68962,0.68962,81099998.0
2006-03-27 07:55:00,0.68969,0.68969,0.68965,0.68965,204600000.0
2006-03-27 07:56:00,0.6896,0.68964,0.68959,0.68961,120500002.0
2006-03-27 07:57:00,0.68958,0.6896,0.68956,0.68956,118700002.0
2006-03-27 07:58:00,0.68958,0.68964,0.68951,0.68958,144900004.0
2006-03-27 07:59:00,0.68962,0.68964,0.68956,0.68956,164500004.0
2006-03-27 08:00:00,0.68951,0.68963,0.68951,0.68962,229600000.0
2006-03-27 08:01:00,0.68958,0.68961,0.68946,0.68949,171899998.0
2006-03-27 08:02:00,0.68952,0.6896,0.68952,0.68959,112000000.0
2006-03-27 08:03:00,0.68969,0.68969,0.68962,0.68962,173299999.0
2006-03-27 08:04:00,0.6896,0.68977,0.6896,0.68977,110900002.0
2006-03-27 08:05:00,0.68973,0.68973,0.68961,0.68965,79899999.0
2006-03-27 08:06:00,0.68966,0.68972,0.68966,0.68969,146900000.0
2006-03-27 08:07:00,0.68976,0.68976,0.68967,0.68973,104499997.0
2006-03-27 08:08:00,0.68976,0.6898,0.68972,0.68972,233300004.0
2006-03-27 08:09:00,0.6897,0.68978,0.6897,0.68978,82199999.0
2006-03-27 08:10:00,0.68979,0.68979,0.68974,0.68975,202400000.0
2006-03-27 08:11:00,0.68974,0.68982,0.68974,0.68978,167900001.0
2006-03-27 08:12:00,0.68984,0.6899,0.68981,0.6899,248700000.0
2006-03-27 08:13:00,0.6899,0.6899,0.68968,0.6897,122799999.0
2006-03-27 08:14:00,0.68976,0.68978,0.68968,0.68975,158699999.0
2006-03-27 08:15:00,0.68977,0.68982,0.68976,0.68976,138900003.0
2006-03-27 08:16:00,0.68978,0.68982,0.68974,0.68977,147699994.0
2006-03-27 08:17:00,0.68973,0.68981,0.68973,0.6898,132600000.0
2006-03-27 08:18:00,0.6897,0.68977,0.6897,0.68976,67200001.0
2006-03-27 08:19:00,0.68979,0.68982,0.68975,0.6898,184700002.0
2006-03-27 08:20:00,0.68978,0.68983,0.68975,0.68981,66900000.0
2006-03-27 08:21:00,0.68982,0.68987,0.68969,0.68969,152799999.0
2006-03-27 08:22:00,0.68973,0.68977,0.68966,0.68968,166600002.0
2006-03-27 08:23:00,0.68979,0.68981,0.68979,0.68981,59000000.0
2006-03-27 08:24:00,0.68983,0.68987,0.68982,0.68982,157000003.0
2006-03-27 08:25:00,0.68977,0.68985,0.68977,0.68984,59300000.0
2006-03-27 08:26:00,0.68987,0.68987,0.68975,0.68975,83799999.0
2006-03-27 08:27:00,0.68979,0.68985,0.68975,0.68975,141999996.0
2006-03-27 08:28:00,0.68976,0.68978,0.6897,0.68972,126200001.0
2006-03-27 08:29:00,0.68971,0.68973,0.68966,0.68968,124599998.0
2006-03-27 08:30:00,0.68969,0.68977,0.68967,0.68968,177400000.0
2006-03-27 08:31:00,0.68962,0.68976,0.68962,0.68971,138400000.0
2006-03-27 08:32:00,0.68967,0.68972,0.68966,0.68971,158800000.0
2006-03-27 08:33:00,0.68968,0.68968,0.6896,0.6896,151499998.0
2006-03-27 08:34:00,0.68958,0.68962,0.68957,0.68957,109399999.0
2006-03-27 08:35:00,0.68956,0.68956,0.68951,0.68951,51700000.0
2006-03-27 08:36:00,0.68945,0.68954,0.68945,0.68951,281700005.0
2006-03-27 08:37:00,0.68953,0.68957,0.68949,0.68955,197500003.0
2006-03-27 08:38:00,0.68955,0.68955,0.68946,0.68948,118099999.0
2006-03-27 08:39:00,0.68946,0.68952,0.68946,0.68949,86100001.0
2006-03-27 08:40:00,0.68945,0.68952,0.6894,0.68952,87400001.0
2006-03-27 08:41:00,0.68952,0.68952,0.68948,0.68948,100700002.0
2006-03-27 08:42:00,0.68946,0.68952,0.68942,0.68942,158099998.0
2006-03-27 08:43:00,0.68939,0.68948,0.68939,0.68944,140499997.0
2006-03-27 08:44:00,0.6895,0.68956,0.68949,0.68953,122899999.0
2006-03-27 08:45:00,0.68946,0.68946,0.68941,0.68941,47200000.0
2006-03-27 08:46:00,0.68944,0.68947,0.68941,0.68945,104900000.0
2006-03-27 08:47:00,0.68942,0.68951,0.6894,0.68951,165000005.0
2006-03-27 08:48:00,0.68942,0.6895,0.68942,0.6895,100800000.0
2006-03-27 08:49:00,0.68948,0.6895,0.68943,0.68945,150499998.0
2006-03-27 08:50:00,0.68947,0.68948,0.68947,0.68948,42200002.0
2006-03-27 08:51:00,0.68949,0.68949,0.68944,0.68946,167199999.0
2006-03-27 08:52:00,0.68945,0.68952,0.68945,0.68951,101499998.0
2006-03-27 08:53:00,0.68946,0.68951,0.68946,0.68946,156499997.0
2006-03-27 08:54:00,0.68946,0.68954,0.68946,0.68948,126000002.0
2006-03-27 08:55:00,0.68945,0.6895,0.68945,0.6895,73299998.0
2006-03-27 08:56:00,0.68946,0.68949,0.68944,0.68945,193600001.0
2006-03-27 08:57:00,0.68945,0.68951,0.68941,0.68941,252999995.0
2006-03-27 08:58:00,0.68942,0.68946,0.68938,0.68946,147599999.0
2006-03-27 08:59:00,0.68944,0.6895,0.68941,0.6895,167000001.0
2006-03-27 09:00:00,0.68955,0.6896,0.68955,0.68958,162200001.0
2006-03-27 09:01:00,0.68954,0.68954,0.68944,0.68948,128300001.0
2006-03-27 09:02:00,0.68948,0.68948,0.68941,0.68942,150199998.0
2006-03-27 09:03:00,0.68944,0.68945,0.68937,0.68939,144299999.0
2006-03-27 09:04:00,0.68946,0.68947,0.6894,0.68942,222999999.0
2006-03-27 09:05:00,0.68949,0.68954,0.68948,0.68954,79899999.0
2006-03-27 09:06:00,0.68951,0.68952,0.6895,0.68952,51999998.0
2006-03-27 09:07:00,0.68948,0.68948,0.68938,0.68938,83600002.0
2006-03-27 09:08:00,0.68938,0.6894,0.68932,0.68935,229899998.0
2006-03-27 09:09:00,0.68942,0.68947,0.68939,0.68939,154999999.0
2006-03-27 09:10:00,0.68944,0.68948,0.68938,0.68938,72600001.0
2006-03-27 09:11:00,0.68934,0.68942,0.68934,0.68935,226000006.0
2006-03-27 09:12:00,0.68935,0.68943,0.68935,0.68943,125199998.0
2006-03-27 09:13:00,0.68937,0.6894,0.68931,0.6894,76600000.0
2006-03-27 09:14:00,0.68941,0.68947,0.68941,0.68947,143500001.0
2006-03-27 09:15:00,0.68945,0.68948,0.6894,0.68948,51100001.0
2006-03-27 09:16:00,0.68944,0.68948,0.68939,0.68942,112599998.0
2006-03-27 09:17:00,0.68938,0.68939,0.68933,0.68933,123600001.0
2006-03-27 09:18:00,0.68937,0.68943,0.68937,0.68943,140199997.0
2006-03-27 09:19:00,0.68941,0.68944,0.68937,0.68944,215100003.0
2006-03-27 09:20:00,0.68944,0.68947,0.68944,0.68946,151900001.0
2006-03-27 09:21:00,0.68943,0.68943,0.68935,0.68939,232200002.0
2006-03-27 09:22:00,0.68928,0.68928,0.68907,0.68915,136300002.0
2006-03-27 09:23:00,0.68911,0.68911,0.68885,0.6889,81099998.0
2006-03-27 09:24:00,0.68897,0.68926,0.68897,0.68925,161500001.0
2006-03-27 09:25:00,0.68929,0.68945,0.68929,0.68944,140099998.0
2006-03-27 09:26:00,0.68947,0.68949,0.68936,0.68937,135999999.0
2006-03-27 09:27:00,0.68944,0.68945,0.68934,0.68934,230900003.0
2006-03-27 09:28:00,0.68935,0.68944,0.68935,0.68944,153400000.0
2006-03-27 09:29:00,0.68944,0.68944,0.68941,0.68941,12700000.0
2006-03-27 09:30:00,0.68941,0.68943,0.6894,0.68942,167799999.0
2006-03-27 09:31:00,0.68944,0.68947,0.68941,0.68941,236200003.0
2006-03-27 09:32:00,0.68941,0.68944,0.6894,0.68942,68599999.0
2006-03-27 09:33:00,0.68939,0.68942,0.68936,0.68939,228999999.0
2006-03-27 09:34:00,0.68936,0.68937,0.68929,0.68935,39800001.0
2006-03-27 09:35:00,0.68938,0.68938,0.6893,0.68937,124600000.0
2006-03-27 09:36:00,0.68938,0.68943,0.68933,0.68933,113500001.0
2006-03-27 09:37:00,0.68942,0.68946,0.68939,0.68939,190200000.0
2006-03-27 09:38:00,0.68949,0.68949,0.68944,0.68947,86000000.0
2006-03-27 09:39:00,0.68942,0.68946,0.68938,0.68941,185399994.0
2006-03-27 09:40:00,0.68942,0.6895,0.6894,0.6894,276000000.0
2006-03-27 09:41:00,0.68943,0.68946,0.68938,0.68942,164899998.0
2006-03-27 09:42:00,0.68948,0.68952,0.68939,0.68944,128700000.0
2006-03-27 09:43:00,0.6894,0.68943,0.68935,0.68943,97600000.0
2006-03-27 09:44:00,0.68933,0.68934,0.68933,0.68934,33600001.0
2006-03-27 09:45:00,0.6893,0.68935,0.6893,0.68932,114900000.0
2006-03-27 09:46:00,0.68934,0.68934,0.68922,0.6893,126300000.0
2006-03-27 09:47:00,0.68931,0.68933,0.68931,0.68933,107800000.0
2006-03-27 09:48:00,0.68929,0.6893,0.68927,0.68927,218899997.0
2006-03-27 09:49:00,0.68925,0.68925,0.68919,0.6892,141799999.0
2006-03-27 09:50:00,0.68921,0.68924,0.68917,0.68923,48500001.0
2006-03-27 09:51:00,0.68922,0.68922,0.68916,0.68921,120299999.0
2006-03-27 09:52:00,0.68925,0.68925,0.68922,0.68923,80200000.0
2006-03-27 09:53:00,0.68924,0.68929,0.68921,0.68929,191100001.0
2006-03-27 09:54:00,0.68926,0.68935,0.68926,0.68933,100000003.0
2006-03-27 09:55:00,0.68932,0.68932,0.6893,0.6893,20800000.0
2006-03-27 09:56:00,0.68934,0.68934,0.68926,0.68931,149999998.0
2006-03-27 09:57:00,0.6893,0.68935,0.6893,0.68935,146099998.0
2006-03-27 09:58:00,0.68938,0.6894,0.68935,0.6894,75300001.0
2006-03-27 09:59:00,0.6894,0.6894,0.68932,0.68938,159200000.0
2006-03-27 10:00:00,0.68933,0.68934,0.68928,0.68934,131200000.0
2006-03-27 10:01:00,0.68931,0.68935,0.68931,0.68935,108899999.0
2006-03-27 10:02:00,0.68934,0.6894,0.6893,0.68935,129600003.0
2006-03-27 10:03:00,0.68942,0.68944,0.68938,0.68942,258599999.0
2006-03-27 10:04:00,0.68938,0.6894,0.68933,0.68937,119399999.0
2006-03-27 10:05:00,0.68933,0.68937,0.68933,0.68936,179400000.0
2006-03-27 10:06:00,0.68934,0.68941,0.68932,0.68932,164299999.0
2006-03-27 10:07:00,0.68933,0.68935,0.6893,0.68935,96900002.0
2006-03-27 10:08:00,0.68934,0.68935,0.68927,0.68935,117600002.0
2006-03-27 10:09:00,0.68934,0.68935,0.68929,0.6893,87299999.0
2006-03-27 10:10:00,0.68931,0.68934,0.68924,0.68928,309899997.0
2006-03-27 10:11:00,0.6892,0.68922,0.68918,0.6892,48900000.0
2006-03-27 10:12:00,0.6892,0.68926,0.68918,0.6892,140200001.0
2006-03-27 10:13:00,0.68922,0.68923,0.68919,0.68922,61300000.0
2006-03-27 10:14:00,0.68919,0.68919,0.68898,0.68902,121800003.0
2006-03-27 10:15:00,0.68905,0.68907,0.68898,0.68906,204500001.0
2006-03-27 10:16:00,0.68905,0.68907,0.68905,0.68907,59200001.0
2006-03-27 10:17:00,0.68903,0.68903,0.68897,0.68898,224300005.0
2006-03-27 10:18:00,0.68898,0.68902,0.68893,0.68894,319699999.0
2006-03-27 10:19:00,0.68889,0.68889,0.68872,0.68875,195200002.0
2006-03-27 10:20:00,0.68874,0.6888,0.68867,0.6888,78500002.0
2006-03-27 10:21:00,0.68878,0.68878,0.6887,0.68873,110999998.0
2006-03-27 10:22:00,0.68873,0.68878,0.6887,0.68878,112600001.0
2006-03-27 10:23:00,0.68878,0.68881,0.68872,0.68878,215999999.0
2006-03-27 10:24:00,0.68882,0.68896,0.68882,0.68888,109999998.0
2006-03-27 10:25:00,0.68883,0.68883,0.68875,0.68876,84999998.0
2006-03-27 10:26:00,0.68875,0.68875,0.68871,0.68872,98999998.0
2006-03-27 10:27:00,0.68872,0.68881,0.68869,0.68879,98200002.0
2006-03-27 10:28:00,0.68877,0.68881,0.68871,0.68878,182899998.0
2006-03-27 10:29:00,0.68877,0.68879,0.68872,0.68872,267000000.0
2006-03-27 10:30:00,0.68873,0.68876,0.68873,0.68876,57400001.0
2006-03-27 10:31:00,0.68879,0.68882,0.68875,0.68875,255499999.0
2006-03-27 10:32:00,0.68878,0.68882,0.68874,0.68876,41300000.0
2006-03-27 10:33:00,0.68875,0.6888,0.68871,0.6888,201400004.0
2006-03-27 10:34:00,0.68875,0.68875,0.68863,0.68868,136200002.0
2006-03-27 10:35:00,0.68868,0.68868,0.68854,0.68855,92000000.0
2006-03-27 10:36:00,0.68848,0.68848,0.68836,0.68847,149500002.0
2006-03-27 10:37:00,0.68849,0.68853,0.68844,0.68853,154300002.0
2006-03-27 10:38:00,0.68852,0.68857,0.6885,0.68856,172400001.0
2006-03-27 10:39:00,0.68851,0.68851,0.68848,0.68851,90100002.0
2006-03-27 10:40:00,0.68859,0.68861,0.68858,0.68858,207099999.0
2006-03-27 10:41:00,0.68859,0.68865,0.68851,0.68863,95400001.0
2006-03-27 10:42:00,0.68866,0.68867,0.68858,0.68859,121600002.0
2006-03-27 10:43:00,0.68867,0.68875,0.68865,0.68866,140100000.0
2006-03-27 10:44:00,0.68861,0.68863,0.68858,0.68863,42200000.0
2006-03-27 10:45:00,0.68865,0.68865,0.68856,0.6886,212299999.0
2006-03-27 10:46:00,0.68851,0.68862,0.68851,0.68859,123099999.0
2006-03-27 10:47:00,0.68861,0.68863,0.68859,0.68859,186299997.0
2006-03-27 10:48:00,0.68863,0.68864,0.6886,0.68862,101499999.0
2006-03-27 10:49:00,0.68857,0.68866,0.68855,0.68866,23100000.0
2006-03-27 10:50:00,0.68864,0.68868,0.6886,0.6886,144400003.0
2006-03-27 10:51:00,0.68866,0.68867,0.68863,0.68863,103099999.0
2006-03-27 10:52:00,0.6886,0.6886,0.68857,0.68859,89599998.0
2006-03-27 10:53:00,0.68856,0.68857,0.68851,0.68853,72199999.0
2006-03-27 10:54:00,0.68855,0.68855,0.6885,0.6885,105400001.0
2006-03-27 10:55:00,0.68855,0.68873,0.68855,0.68873,76300001.0
2006-03-27 10:56:00,0.68873,0.68881,0.68871,0.6888,138100003.0
2006-03-27 10:57:00,0.68875,0.68881,0.68872,0.68872,207299996.0
2006-03-27 10:58:00,0.68874,0.68875,0.68868,0.68874,98400002.0
2006-03-27 10:59:00,0.6887,0.6887,0.68865,0.6887,175299999.0
2006-03-27 11:00:00,0.68872,0.68872,0.68864,0.68864,66399998.0
2006-03-27 11:01:00,0.68864,0.68866,0.68864,0.68866,13500000.0
2006-03-27 11:02:00,0.68868,0.68868,0.68865,0.68865,44900001.0
2006-03-27 11:03:00,0.68868,0.68871,0.68868,0.6887,34300000.0
2006-03-27 11:04:00,0.68872,0.68878,0.68871,0.68875,208099995.0
2006-03-27 11:05:00,0.68868,0.68872,0.68868,0.68872,62299999.0
2006-03-27 11:06:00,0.68875,0.68875,0.6887,0.68871,137300002.0
2006-03-27 11:07:00,0.68865,0.68874,0.68865,0.68867,153199998.0
2006-03-27 11:08:00,0.68875,0.68875,0.68867,0.68868,125299999.0
2006-03-27 11:09:00,0.68864,0.68864,0.68861,0.68864,78300001.0
2006-03-27 11:10:00,0.68865,0.68865,0.68862,0.68862,78100001.0
2006-03-27 11:11:00,0.68866,0.68868,0.68863,0.68863,154499996.0
2006-03-27 11:12:00,0.68863,0.68863,0.68857,0.6886,173700000.0
2006-03-27 11:13:00,0.68857,0.68858,0.68852,0.68852,140700000.0
2006-03-27 11:14:00,0.68853,0.68856,0.68847,0.68852,183099997.0
2006-03-27 11:15:00,0.68859,0.68859,0.68842,0.68848,105099999.0
2006-03-27 11:16:00,0.68848,0.68848,0.68839,0.68848,283500001.0
2006-03-27 11:17:00,0.68849,0.68849,0.68841,0.68843,179199998.0
2006-03-27 11:18:00,0.68841,0.68848,0.68841,0.68848,192499999.0
2006-03-27 11:19:00,0.68848,0.68848,0.68839,0.68842,262799992.0
2006-03-27 11:20:00,0.68836,0.68848,0.68836,0.6884,105999998.0
2006-03-27 11:21:00,0.68843,0.68843,0.68837,0.68837,88500000.0
2006-03-27 11:22:00,0.68839,0.68851,0.68839,0.68839,114899999.0
2006-03-27 11:23:00,0.68841,0.68844,0.68836,0.68836,229600001.0
2006-03-27 11:24:00,0.68841,0.68843,0.68833,0.68839,139600000.0
2006-03-27 11:25:00,0.68839,0.68844,0.68839,0.6884,122299998.0
2006-03-27 11:26:00,0.6884,0.68847,0.6884,0.68845,74099999.0
2006-03-27 11:27:00,0.68843,0.68851,0.68843,0.68851,44900000.0
2006-03-27 11:28:00,0.6885,0.68851,0.68842,0.68847,269899999.0
2006-03-27 11:29:00,0.68848,0.68848,0.68841,0.68842,145199998.0
2006-03-27 11:30:00,0.6885,0.68851,0.68843,0.68847,235899999.0
2006-03-27 11:31:00,0.68844,0.68848,0.68841,0.68841,154700003.0
2006-03-27 11:32:00,0.68847,0.68848,0.68834,0.68838,183799996.0
2006-03-27 11:33:00,0.68837,0.68845,0.68836,0.68839,161400001.0
2006-03-27 11:34:00,0.68843,0.68845,0.68836,0.68837,98300001.0
2006-03-27 11:35:00,0.68841,0.68843,0.68839,0.68842,42300000.0
2006-03-27 11:36:00,0.68841,0.68846,0.68835,0.68835,195400003.0
2006-03-27 11:37:00,0.68835,0.6884,0.68833,0.68838,208099997.0
2006-03-27 11:38:00,0.68829,0.68829,0.68829,0.68829,43099998.0
2006-03-27 11:39:00,0.68835,0.68835,0.68827,0.6883,239399996.0
2006-03-27 11:40:00,0.68834,0.6884,0.68834,0.6884,41700002.0
2006-03-27 11:41:00,0.68836,0.68843,0.68835,0.68835,138100000.0
2006-03-27 11:42:00,0.68834,0.68835,0.68833,0.68833,158399999.0
2006-03-27 11:43:00,0.68833,0.68838,0.68832,0.68838,66499999.0
2006-03-27 11:44:00,0.68835,0.68836,0.68834,0.68836,72700000.0
2006-03-27 11:45:00,0.68834,0.6884,0.68831,0.68834,258600004.0
2006-03-27 11:46:00,0.68831,0.68838,0.6883,0.6883,204400001.0
2006-03-27 11:47:00,0.68834,0.68845,0.68834,0.68845,149199998.0
2006-03-27 11:48:00,0.68844,0.68851,0.68844,0.6885,127200002.0
2006-03-27 11:49:00,0.68847,0.68853,0.68845,0.68853,106200002.0
2006-03-27 11:50:00,0.68845,0.68853,0.68845,0.68853,123200001.0
2006-03-27 11:51:00,0.68855,0.68855,0.68846,0.68849,214599999.0
2006-03-27 11:52:00,0.68854,0.68858,0.68854,0.68858,55000000.0
2006-03-27 11:53:00,0.68857,0.68861,0.68854,0.6886,182000004.0
2006-03-27 11:54:00,0.68851,0.68855,0.68851,0.68853,70900001.0
2006-03-27 11:55:00,0.68858,0.68858,0.68844,0.68845,105200003.0
2006-03-27 11:56:00,0.68843,0.68852,0.68843,0.68847,295500003.0
2006-03-27 11:57:00,0.68852,0.68852,0.68844,0.68844,146799999.0
2006-03-27 11:58:00,0.68842,0.68851,0.68841,0.6885,187700001.0
2006-03-27 11:59:00,0.6885,0.68852,0.68845,0.68852,77400001.0
2006-03-27 12:00:00,0.68842,0.68844,0.68837,0.68842,300600000.0
2006-03-27 12:01:00,0.68845,0.68845,0.68835,0.68835,134199997.0
2006-03-27 12:02:00,0.68843,0.68845,0.68828,0.68845,188399995.0
2006-03-27 12:03:00,0.68851,0.68851,0.68839,0.68839,60900002.0
2006-03-27 12:04:00,0.68839,0.68845,0.68839,0.68843,129600002.0
2006-03-27 12:05:00,0.68843,0.68847,0.68838,0.6884,259700003.0
2006-03-27 12:06:00,0.68837,0.6884,0.68837,0.68837,139399999.0
2006-03-27 12:07:00,0.68837,0.68841,0.68835,0.68835,178300001.0
2006-03-27 12:08:00,0.68841,0.68843,0.68835,0.6884,134199997.0
2006-03-27 12:09:00,0.68834,0.68841,0.68832,0.68837,283099996.0
2006-03-27 12:10:00,0.68838,0.68844,0.68838,0.68844,93200001.0
2006-03-27 12:11:00,0.68841,0.68848,0.68837,0.68848,98600001.0
2006-03-27 12:12:00,0.68841,0.68844,0.6884,0.68842,98799999.0
2006-03-27 12:13:00,0.68841,0.68841,0.68837,0.68837,138300001.0
2006-03-27 12:14:00,0.6884,0.68843,0.68837,0.6884,94300003.0
2006-03-27 12:15:00,0.68843,0.68846,0.68841,0.68843,86900001.0
2006-03-27 12:16:00,0.68845,0.6885,0.68836,0.6885,185000000.0
2006-03-27 12:17:00,0.68845,0.68848,0.68841,0.68848,152099998.0
2006-03-27 12:18:00,0.68848,0.68848,0.68842,0.68842,111700001.0
2006-03-27 12:19:00,0.68847,0.68854,0.68847,0.68853,64500000.0
2006-03-27 12:20:00,0.6886,0.6886,0.68854,0.68856,103700001.0
2006-03-27 12:21:00,0.68853,0.68859,0.68847,0.68847,307600005.0
2006-03-27 12:22:00,0.68847,0.68849,0.68845,0.68847,240999998.0
2006-03-27 12:23:00,0.68847,0.68847,0.6884,0.68842,79499999.0
2006-03-27 12:24:00,0.68841,0.68844,0.68841,0.68844,112700001.0
2006-03-27 12:25:00,0.68842,0.68844,0.6884,0.68844,91700000.0
2006-03-27 12:26:00,0.68843,0.68843,0.6884,0.68842,52500000.0
2006-03-27 12:27:00,0.68843,0.68845,0.6884,0.68842,122899999.0
2006-03-27 12:28:00,0.68845,0.68846,0.68843,0.68843,166200003.0
2006-03-27 12:29:00,0.68842,0.68847,0.68842,0.68845,195299996.0
2006-03-27 12:30:00,0.68843,0.68848,0.68843,0.68846,139600000.0
2006-03-27 12:31:00,0.68846,0.68848,0.68842,0.68842,108500001.0
2006-03-27 12:32:00,0.6884,0.6884,0.68837,0.68839,94800001.0
2006-03-27 12:33:00,0.68845,0.6885,0.68845,0.6885,63100001.0
2006-03-27 12:34:00,0.68848,0.68849,0.68848,0.68849,12400000.0
2006-03-27 12:35:00,0.68856,0.68868,0.68856,0.68865,113299998.0
2006-03-27 12:36:00,0.68867,0.68869,0.68863,0.68863,131000002.0
2006-03-27 12:37:00,0.68866,0.68873,0.68866,0.68867,161599998.0
2006-03-27 12:38:00,0.68866,0.68875,0.68866,0.68867,110400000.0
2006-03-27 12:39:00,0.68875,0.68882,0.68868,0.68882,69200001.0
2006-03-27 12:40:00,0.68872,0.68877,0.68867,0.68873,204100001.0
2006-03-27 12:41:00,0.68874,0.68879,0.68872,0.68872,155699999.0
2006-03-27 12:42:00,0.68869,0.68875,0.68864,0.68868,159199995.0
2006-03-27 12:43:00,0.68863,0.68865,0.6886,0.68865,130900003.0
2006-03-27 12:44:00,0.68863,0.68871,0.68863,0.68868,141600003.0
2006-03-27 12:45:00,0.68872,0.68872,0.68866,0.68866,97800000.0
2006-03-27 12:46:00,0.68871,0.68873,0.68868,0.68868,140800001.0
2006-03-27 12:47:00,0.68865,0.68865,0.68861,0.68865,145900002.0
2006-03-27 12:48:00,0.68865,0.6887,0.68856,0.68858,201899996.0
2006-03-27 12:49:00,0.68857,0.68859,0.68849,0.6885,231500002.0
2006-03-27 12:50:00,0.68853,0.68857,0.68846,0.68846,179399998.0
2006-03-27 12:51:00,0.68847,0.68856,0.68847,0.68853,160399999.0
2006-03-27 12:52:00,0.68855,0.68855,0.6885,0.6885,17200001.0
2006-03-27 12:53:00,0.68856,0.68856,0.68847,0.68852,177599998.0
2006-03-27 12:54:00,0.68854,0.68855,0.68849,0.68855,93200000.0
2006-03-27 12:55:00,0.68855,0.68855,0.68852,0.68852,83800001.0
2006-03-27 12:56:00,0.68851,0.68853,0.68847,0.68847,71000001.0
2006-03-27 12:57:00,0.68852,0.68852,0.6885,0.6885,109599998.0
2006-03-27 12:58:00,0.68854,0.68858,0.6885,0.6885,121299999.0
2006-03-27 12:59:00,0.68852,0.6886,0.68852,0.68855,299700000.0
2006-03-27 13:00:00,0.6886,0.68867,0.68859,0.68865,143199994.0
2006-03-27 13:01:00,0.68868,0.68868,0.68858,0.68859,43200000.0
2006-03-27 13:02:00,0.68858,0.68862,0.68858,0.68862,45499998.0
2006-03-27 13:03:00,0.68859,0.68871,0.68859,0.68868,205999998.0
2006-03-27 13:04:00,0.68866,0.68869,0.68857,0.68858,128299999.0
2006-03-27 13:05:00,0.68852,0.68857,0.6885,0.68852,127799998.0
2006-03-27 13:06:00,0.68853,0.68858,0.68848,0.68854,115000001.0
2006-03-27 13:07:00,0.68853,0.68859,0.68849,0.68851,146100000.0
2006-03-27 13:08:00,0.68853,0.68855,0.6885,0.68855,20900000.0
2006-03-27 13:09:00,0.68855,0.68856,0.68849,0.68854,79799999.0
2006-03-27 13:10:00,0.68848,0.68859,0.68848,0.68859,240100001.0
2006-03-27 13:11:00,0.68861,0.68861,0.6885,0.6885,143500000.0
2006-03-27 13:12:00,0.68852,0.68855,0.6885,0.68855,69800000.0
2006-03-27 13:13:00,0.68851,0.68857,0.68849,0.68853,151699999.0
2006-03-27 13:14:00,0.68855,0.68861,0.68854,0.68856,198600004.0
2006-03-27 13:15:00,0.68851,0.6886,0.68848,0.68852,132200004.0
2006-03-27 13:16:00,0.68848,0.68853,0.68848,0.6885,153300000.0
2006-03-27 13:17:00,0.68853,0.68853,0.68845,0.6885,149000000.0
2006-03-27 13:18:00,0.68845,0.68852,0.68845,0.68848,126800003.0
2006-03-27 13:19:00,0.68844,0.68848,0.68844,0.68848,16700000.0
2006-03-27 13:20:00,0.68847,0.68852,0.68847,0.68851,222799997.0
2006-03-27 13:21:00,0.68849,0.68856,0.68848,0.68855,197200002.0
2006-03-27 13:22:00,0.6885,0.68855,0.68848,0.68855,201300003.0
2006-03-27 13:23:00,0.68853,0.68854,0.6885,0.68854,130900001.0
2006-03-27 13:24:00,0.68853,0.6886,0.68846,0.6886,106100000.0
2006-03-27 13:25:00,0.68858,0.68858,0.6885,0.68853,158999997.0
2006-03-27 13:26:00,0.68857,0.68857,0.6885,0.68857,62900001.0
2006-03-27 13:27:00,0.68857,0.68863,0.68855,0.6886,111300000.0
2006-03-27 13:28:00,0.68858,0.68858,0.68846,0.68846,98299999.0
2006-03-27 13:29:00,0.6885,0.6885,0.6885,0.6885,77199998.0
2006-03-27 13:30:00,0.6885,0.6885,0.68845,0.68847,95000002.0
2006-03-27 13:31:00,0.68846,0.68848,0.6884,0.6884,171400000.0
2006-03-27 13:32:00,0.6884,0.6884,0.68835,0.68837,23999999.0
2006-03-27 13:33:00,0.68838,0.68842,0.68838,0.68838,142500005.0
2006-03-27 13:34:00,0.68839,0.68841,0.68835,0.68837,175500000.0
2006-03-27 13:35:00,0.68834,0.68837,0.68832,0.68832,69100001.0
2006-03-27 13:36:00,0.68837,0.68837,0.68826,0.6883,169500003.0
2006-03-27 13:37:00,0.68829,0.68829,0.68823,0.68829,69800000.0
2006-03-27 13:38:00,0.68829,0.6883,0.68829,0.6883,44600001.0
2006-03-27 13:39:00,0.68828,0.68835,0.68827,0.68827,146800000.0
2006-03-27 13:40:00,0.68832,0.68835,0.68824,0.68835,80100000.0
2006-03-27 13:41:00,0.68831,0.68831,0.68825,0.68825,154199999.0
2006-03-27 13:42:00,0.68831,0.68833,0.68828,0.68828,120399997.0
2006-03-27 13:43:00,0.68828,0.68845,0.68828,0.68841,152800002.0
2006-03-27 13:44:00,0.68848,0.68858,0.68848,0.68853,107200001.0
2006-03-27 13:45:00,0.68854,0.68858,0.68852,0.68852,226500001.0
2006-03-27 13:46:00,0.68851,0.68851,0.68845,0.68847,102899998.0
2006-03-27 13:47:00,0.68849,0.6885,0.68844,0.68847,182300004.0
2006-03-27 13:48:00,0.68847,0.68851,0.68843,0.68844,78300001.0
2006-03-27 13:49:00,0.68846,0.68848,0.6884,0.68843,26300000.0
2006-03-27 13:50:00,0.6884,0.68849,0.68839,0.68845,200699996.0
2006-03-27 13:51:00,0.68841,0.68846,0.68839,0.68841,245000003.0
2006-03-27 13:52:00,0.68835,0.6884,0.68833,0.68834,114900000.0
2006-03-27 13:53:00,0.6884,0.68842,0.68834,0.6884,211900007.0
2006-03-27 13:54:00,0.68839,0.6884,0.68831,0.68837,175800002.0
2006-03-27 13:55:00,0.6884,0.6884,0.68838,0.68838,11100000.0
2006-03-27 13:56:00,0.68838,0.68842,0.68834,0.68842,197100003.0
2006-03-27 13:57:00,0.68838,0.68838,0.68833,0.68835,121999999.0
2006-03-27 13:58:00,0.68836,0.68836,0.6883,0.68835,122799999.0
2006-03-27 13:59:00,0.68832,0.68832,0.68832,0.68832,12000000.0
2006-03-27 14:00:00,0.68833,0.68841,0.68831,0.68836,211500001.0
2006-03-27 14:01:00,0.6884,0.68842,0.68834,0.68835,226900001.0
2006-03-27 14:02:00,0.68832,0.68835,0.68828,0.68835,95600002.0
2006-03-27 14:03:00,0.68832,0.68832,0.68828,0.68828,16800000.0
2006-03-27 14:04:00,0.68835,0.68835,0.68832,0.68835,125799998.0
2006-03-27 14:05:00,0.6883,0.68831,0.68826,0.68826,115500003.0
2006-03-27 14:06:00,0.6883,0.68834,0.68827,0.68827,129000000.0
2006-03-27 14:07:00,0.68822,0.68825,0.68815,0.68816,199899998.0
2006-03-27 14:08:00,0.68819,0.68825,0.68815,0.68825,94399999.0
2006-03-27 14:09:00,0.68821,0.68821,0.68819,0.68819,21500000.0
2006-03-27 14:10:00,0.68821,0.68828,0.68818,0.68828,108099999.0
2006-03-27 14:11:00,0.68823,0.68827,0.68823,0.68825,190099999.0
2006-03-27 14:12:00,0.68824,0.68824,0.68818,0.68818,68700000.0
2006-03-27 14:13:00,0.68821,0.68824,0.68817,0.6882,84500000.0
2006-03-27 14:14:00,0.6882,0.6882,0.68815,0.68817,121000002.0
2006-03-27 14:15:00,0.68819,0.68821,0.68819,0.68821,17500000.0
2006-03-27 14:16:00,0.68825,0.68825,0.68823,0.68823,26400000.0
2006-03-27 14:17:00,0.68822,0.68825,0.6882,0.68825,77399996.0
2006-03-27 14:18:00,0.68825,0.68825,0.68813,0.68823,66000000.0
2006-03-27 14:19:00,0.68818,0.68819,0.68818,0.68819,66399998.0
2006-03-27 14:20:00,0.68816,0.68819,0.6881,0.68819,163800002.0
2006-03-27 14:21:00,0.68821,0.68827,0.68819,0.68825,49800000.0
2006-03-27 14:22:00,0.68822,0.68828,0.68822,0.68828,53599998.0
2006-03-27 14:23:00,0.68826,0.68827,0.68825,0.68826,189500001.0
2006-03-27 14:24:00,0.68827,0.68827,0.68823,0.68825,61900000.0
2006-03-27 14:25:00,0.68826,0.6883,0.68823,0.68824,251499999.0
2006-03-27 14:26:00,0.68824,0.68829,0.68823,0.68829,76100002.0
2006-03-27 14:27:00,0.68831,0.68831,0.68822,0.68823,142899997.0
2006-03-27 14:28:00,0.68821,0.68829,0.68821,0.68824,65600001.0
2006-03-27 14:29:00,0.68824,0.68837,0.68824,0.68833,84000000.0
2006-03-27 14:30:00,0.68831,0.6884,0.68831,0.68838,220000000.0
2006-03-27 14:31:00,0.68837,0.68838,0.68834,0.68834,159900002.0
2006-03-27 14:32:00,0.68832,0.68842,0.6883,0.6883,132399999.0
2006-03-27 14:33:00,0.68824,0.6883,0.68822,0.68822,142799999.0
2006-03-27 14:34:00,0.68822,0.68828,0.68822,0.68823,139300003.0
2006-03-27 14:35:00,0.68825,0.68833,0.68825,0.68828,71399998.0
2006-03-27 14:36:00,0.68828,0.68828,0.68819,0.6882,141800003.0
2006-03-27 14:37:00,0.6882,0.68824,0.68817,0.68817,156600001.0
2006-03-27 14:38:00,0.68822,0.68829,0.68822,0.68824,172399999.0
2006-03-27 14:39:00,0.68822,0.68822,0.68818,0.68822,181500003.0
2006-03-27 14:40:00,0.68821,0.68821,0.68811,0.68811,209700001.0
2006-03-27 14:41:00,0.68812,0.68812,0.68805,0.6881,160100002.0
2006-03-27 14:42:00,0.6881,0.68819,0.6881,0.68812,130899998.0
2006-03-27 14:43:00,0.6881,0.68819,0.6881,0.68812,115500001.0
2006-03-27 14:44:00,0.68812,0.68817,0.68812,0.68813,116000001.0
2006-03-27 14:45:00,0.68816,0.68825,0.68816,0.68818,165899997.0
2006-03-27 14:46:00,0.68821,0.68821,0.68816,0.68821,143600000.0
2006-03-27 14:47:00,0.68823,0.68825,0.68816,0.68825,143699998.0
2006-03-27 14:48:00,0.68827,0.68827,0.68823,0.68823,39100000.0
2006-03-27 14:49:00,0.68821,0.68824,0.68819,0.68824,108000000.0
2006-03-27 14:50:00,0.68823,0.68825,0.68823,0.68825,77900000.0
2006-03-27 14:51:00,0.6882,0.68827,0.6882,0.68822,124699996.0
2006-03-27 14:52:00,0.68817,0.68828,0.68817,0.68828,171000003.0
2006-03-27 14:53:00,0.68829,0.68829,0.68825,0.68825,158100003.0
2006-03-27 14:54:00,0.6882,0.6882,0.68815,0.68815,97099996.0
2006-03-27 14:55:00,0.68817,0.68827,0.68817,0.68825,167200000.0
2006-03-27 14:56:00,0.68822,0.68826,0.68817,0.68817,80800001.0
2006-03-27 14:57:00,0.68814,0.68822,0.68814,0.68815,78700001.0
2006-03-27 14:58:00,0.68822,0.68825,0.6882,0.6882,227499996.0
2006-03-27 14:59:00,0.6882,0.68825,0.68817,0.6882,118600005.0
2006-03-27 15:00:00,0.68817,0.6882,0.68817,0.68818,29400000.0
2006-03-27 15:01:00,0.6882,0.68825,0.68813,0.68819,110400002.0
2006-03-27 15:02:00,0.68817,0.68818,0.68809,0.68809,78999998.0
2006-03-27 15:03:00,0.68807,0.6881,0.68805,0.68805,164500000.0
2006-03-27 15:04:00,0.68806,0.68817,0.68806,0.68817,175199999.0
2006-03-27 15:05:00,0.68818,0.68818,0.68813,0.68813,159599994.0
2006-03-27 15:06:00,0.68813,0.68817,0.68812,0.68815,155400003.0
2006-03-27 15:07:00,0.68817,0.68817,0.68808,0.6881,254199998.0
2006-03-27 15:08:00,0.68808,0.68812,0.68808,0.6881,170600003.0
2006-03-27 15:09:00,0.68815,0.68817,0.6881,0.6881,146400004.0
2006-03-27 15:10:00,0.68812,0.68816,0.68812,0.68815,140299998.0
2006-03-27 15:11:00,0.6882,0.68821,0.68814,0.68819,120600004.0
2006-03-27 15:12:00,0.68817,0.68817,0.68814,0.68816,63000000.0
2006-03-27 15:13:00,0.68817,0.6882,0.6881,0.68811,138199999.0
2006-03-27 15:14:00,0.68811,0.68818,0.6881,0.68815,63099999.0
2006-03-27 15:15:00,0.68816,0.68819,0.68815,0.68819,55800000.0
2006-03-27 15:16:00,0.68817,0.6882,0.68815,0.68817,48400000.0
2006-03-27 15:17:00,0.6882,0.68824,0.68816,0.68824,167999998.0
2006-03-27 15:18:00,0.68819,0.68828,0.68819,0.68828,66199998.0
2006-03-27 15:19:00,0.68825,0.68832,0.68824,0.68824,176899999.0
2006-03-27 15:20:00,0.68823,0.68823,0.68814,0.6882,114399999.0
2006-03-27 15:21:00,0.68821,0.68821,0.68816,0.68818,75300001.0
2006-03-27 15:22:00,0.68819,0.6882,0.68804,0.68804,60599998.0
2006-03-27 15:23:00,0.68794,0.68804,0.68794,0.68798,104400002.0
2006-03-27 15:24:00,0.68802,0.68806,0.68797,0.68802,135200002.0
2006-03-27 15:25:00,0.688,0.68803,0.68797,0.68798,146800000.0
2006-03-27 15:26:00,0.68802,0.68809,0.688,0.68805,174799999.0
2006-03-27 15:27:00,0.68803,0.68807,0.688,0.688,137499998.0
2006-03-27 15:28:00,0.68802,0.68805,0.68802,0.68805,108300003.0
2006-03-27 15:29:00,0.68804,0.68807,0.688,0.68805,99699999.0
2006-03-27 15:30:00,0.68802,0.68803,0.68799,0.68803,92500000.0
2006-03-27 15:31:00,0.68803,0.68806,0.68803,0.68806,79600000.0
2006-03-27 15:32:00,0.68799,0.68799,0.68797,0.68797,52600000.0
2006-03-27 15:33:00,0.68794,0.68798,0.68791,0.68795,124799996.0
2006-03-27 15:34:00,0.68803,0.68803,0.68795,0.68795,89799998.0
2006-03-27 15:35:00,0.68805,0.68805,0.68797,0.688,166100000.0
2006-03-27 15:36:00,0.68798,0.68803,0.68798,0.68801,194700003.0
2006-03-27 15:37:00,0.68797,0.68804,0.68795,0.68795,117399999.0
2006-03-27 15:38:00,0.68801,0.68803,0.68797,0.68797,121099998.0
2006-03-27 15:39:00,0.68797,0.68798,0.68797,0.68797,91499999.0
2006-03-27 15:40:00,0.68798,0.68798,0.6879,0.68794,147499996.0
2006-03-27 15:41:00,0.68792,0.68798,0.68792,0.68798,241799996.0
2006-03-27 15:42:00,0.68799,0.68805,0.68795,0.68805,119599999.0
2006-03-27 15:43:00,0.68805,0.68805,0.68801,0.68803,203800000.0
2006-03-27 15:44:00,0.68806,0.68806,0.68799,0.68799,59700000.0
2006-03-27 15:45:00,0.688,0.68804,0.68797,0.688,168600000.0
2006-03-27 15:46:00,0.68799,0.6881,0.68799,0.688,110799998.0
2006-03-27 15:47:00,0.68803,0.68803,0.68791,0.68791,214400000.0
2006-03-27 15:48:00,0.68793,0.68798,0.68792,0.68792,43900001.0
2006-03-27 15:49:00,0.68794,0.68804,0.68793,0.68797,167899995.0
2006-03-27 15:50:00,0.68799,0.68802,0.68795,0.68795,87000000.0
2006-03-27 15:51:00,0.68798,0.68798,0.68795,0.68795,94200000.0
2006-03-27 15:52:00,0.68792,0.68796,0.68789,0.68789,46100001.0
2006-03-27 15:53:00,0.68789,0.68797,0.68789,0.68796,98100001.0
2006-03-27 15:54:00,0.68798,0.68805,0.68798,0.68798,100300000.0
2006-03-27 15:55:00,0.68796,0.68803,0.68796,0.68801,106800001.0
2006-03-27 15:56:00,0.68804,0.68804,0.68797,0.68798,105900001.0
2006-03-27 15:57:00,0.68804,0.68804,0.68794,0.68798,77299998.0
2006-03-27 15:58:00,0.68801,0.68804,0.68799,0.688,102200000.0
2006-03-27 15:59:00,0.68795,0.68795,0.68788,0.68795,132300002.0
2006-03-27 16:00:00,0.68793,0.688,0.68789,0.68794,179600000.0
2006-03-27 16:01:00,0.68797,0.68798,0.68797,0.68798,68000001.0
2006-03-27 16:02:00,0.68801,0.6881,0.68798,0.68805,159000002.0
2006-03-27 16:03:00,0.68804,0.68807,0.68801,0.68807,107699999.0
2006-03-27 16:04:00,0.68812,0.68815,0.68806,0.68808,192000004.0
2006-03-27 16:05:00,0.68804,0.68811,0.688,0.688,151499999.0
2006-03-27 16:06:00,0.688,0.68807,0.688,0.688,183999998.0
2006-03-27 16:07:00,0.68806,0.68812,0.68805,0.68805,128200002.0
2006-03-27 16:08:00,0.68804,0.68812,0.68803,0.68807,131600001.0
2006-03-27 16:09:00,0.68808,0.68811,0.68805,0.68805,175600001.0
2006-03-27 16:10:00,0.68805,0.68805,0.68801,0.68805,98799998.0
2006-03-27 16:11:00,0.68802,0.68802,0.68794,0.688,57399998.0
2006-03-27 16:12:00,0.68797,0.688,0.68793,0.68793,168199996.0
2006-03-27 16:13:00,0.68796,0.68796,0.68787,0.68787,193399999.0
2006-03-27 16:14:00,0.68793,0.68797,0.68792,0.68792,81099999.0
2006-03-27 16:15:00,0.68789,0.68789,0.68786,0.68786,33200000.0
2006-03-27 16:16:00,0.68785,0.68788,0.68785,0.68788,58200000.0
2006-03-27 16:17:00,0.68781,0.68788,0.68781,0.68788,205900006.0
2006-03-27 16:18:00,0.68788,0.68788,0.68787,0.68787,31100000.0
2006-03-27 16:19:00,0.68784,0.68787,0.68772,0.68776,109700002.0
2006-03-27 16:20:00,0.68774,0.68778,0.68773,0.68778,78399998.0
2006-03-27 16:21:00,0.68782,0.68786,0.6878,0.6878,37100000.0
2006-03-27 16:22:00,0.68787,0.68787,0.68785,0.68785,112799997.0
2006-03-27 16:23:00,0.68793,0.68794,0.68793,0.68793,121199999.0
2006-03-27 16:24:00,0.68792,0.68795,0.68789,0.68789,162700000.0
2006-03-27 16:25:00,0.68789,0.68795,0.68782,0.68792,72400000.0
2006-03-27 16:26:00,0.68787,0.68788,0.68782,0.68786,197300000.0
2006-03-27 16:27:00,0.68789,0.6879,0.68784,0.68787,224900005.0
2006-03-27 16:28:00,0.68787,0.68795,0.68787,0.68793,39400000.0
2006-03-27 16:29:00,0.68794,0.68803,0.68794,0.688,182100003.0
2006-03-27 16:30:00,0.68796,0.68803,0.68796,0.68797,113100001.0
2006-03-27 16:31:00,0.68802,0.68815,0.68802,0.68815,40400001.0
2006-03-27 16:32:00,0.68816,0.68826,0.68816,0.68826,42399998.0
2006-03-27 16:33:00,0.68829,0.68838,0.68818,0.68838,85999998.0
2006-03-27 16:34:00,0.68838,0.68838,0.6883,0.6883,59699999.0
2006-03-27 16:35:00,0.68832,0.68832,0.68822,0.68824,138200001.0
2006-03-27 16:36:00,0.68821,0.68827,0.68819,0.68819,69399997.0
2006-03-27 16:37:00,0.68815,0.68822,0.6881,0.6881,198799999.0
2006-03-27 16:38:00,0.68817,0.68823,0.68817,0.68817,144000002.0
2006-03-27 16:39:00,0.68823,0.68823,0.6881,0.68818,124799999.0
2006-03-27 16:40:00,0.68814,0.6882,0.68809,0.68817,123699999.0
2006-03-27 16:41:00,0.68812,0.68818,0.6881,0.68815,95200000.0
2006-03-27 16:42:00,0.68813,0.68815,0.68813,0.68813,50200001.0
2006-03-27 16:43:00,0.68807,0.68817,0.68807,0.68815,181799999.0
2006-03-27 16:44:00,0.68811,0.68816,0.6881,0.68815,143600000.0
2006-03-27 16:45:00,0.68811,0.68814,0.6881,0.68813,289699999.0
2006-03-27 16:46:00,0.68815,0.68819,0.68809,0.68815,350599998.0
2006-03-27 16:47:00,0.68812,0.68812,0.68804,0.68804,99100001.0
2006-03-27 16:48:00,0.68807,0.68817,0.68807,0.68812,79300000.0
2006-03-27 16:49:00,0.6881,0.68814,0.6881,0.6881,89200002.0
2006-03-27 16:50:00,0.68815,0.68815,0.68809,0.68809,126300000.0
2006-03-27 16:51:00,0.6881,0.68811,0.68808,0.68811,84399998.0
2006-03-27 16:52:00,0.68813,0.68815,0.68805,0.68812,163700000.0
2006-03-27 16:53:00,0.68817,0.68817,0.68811,0.68812,110500001.0
2006-03-27 16:54:00,0.68809,0.68812,0.68806,0.68806,109399998.0
2006-03-27 16:55:00,0.68808,0.68813,0.68805,0.68809,98899999.0
2006-03-27 16:56:00,0.6881,0.68814,0.68807,0.68807,136199999.0
2006-03-27 16:57:00,0.6881,0.68814,0.68809,0.6881,86700000.0
2006-03-27 16:58:00,0.68807,0.6881,0.68806,0.6881,157799996.0
2006-03-27 16:59:00,0.68812,0.68812,0.68804,0.6881,162100000.0
2006-03-27 17:00:00,0.68806,0.68816,0.68805,0.68812,138599999.0
2006-03-27 17:01:00,0.68815,0.68815,0.68803,0.6881,213799999.0
2006-03-27 17:02:00,0.68807,0.68811,0.68802,0.68802,63100000.0
2006-03-27 17:03:00,0.68799,0.68802,0.68789,0.68789,86900003.0
2006-03-27 17:04:00,0.68796,0.68811,0.68796,0.68807,169100000.0
2006-03-27 17:05:00,0.68804,0.68807,0.68802,0.68805,177700004.0
2006-03-27 17:06:00,0.68802,0.68802,0.68797,0.68797,127000001.0
2006-03-27 17:07:00,0.68793,0.68799,0.68792,0.68795,210700000.0
2006-03-27 17:08:00,0.68795,0.68798,0.68794,0.68796,92599998.0
2006-03-27 17:09:00,0.68792,0.68799,0.68787,0.6879,102700000.0
2006-03-27 17:10:00,0.688,0.68806,0.68796,0.68806,105800002.0
2006-03-27 17:11:00,0.68801,0.68801,0.68791,0.68795,71500002.0
2006-03-27 17:12:00,0.6879,0.68792,0.68784,0.68792,167100002.0
2006-03-27 17:13:00,0.68792,0.68792,0.68777,0.68783,96200001.0
2006-03-27 17:14:00,0.68781,0.68786,0.68776,0.68786,216899999.0
2006-03-27 17:15:00,0.68789,0.68798,0.68783,0.68793,140200001.0
2006-03-27 17:16:00,0.68793,0.68793,0.68785,0.6879,140000002.0
2006-03-27 17:17:00,0.6879,0.68796,0.68788,0.68792,162800000.0
2006-03-27 17:18:00,0.6879,0.6879,0.68786,0.6879,75100000.0
2006-03-27 17:19:00,0.68792,0.688,0.6879,0.6879,135000001.0
2006-03-27 17:20:00,0.68799,0.68803,0.68795,0.68795,158599998.0
2006-03-27 17:21:00,0.68797,0.68803,0.68794,0.68797,143600002.0
2006-03-27 17:22:00,0.68801,0.68802,0.68798,0.68798,165600003.0
2006-03-27 17:23:00,0.68796,0.68798,0.68787,0.68787,138499997.0
2006-03-27 17:24:00,0.6879,0.68794,0.68782,0.68785,195399999.0
2006-03-27 17:25:00,0.68787,0.68798,0.68787,0.68796,93900001.0
2006-03-27 17:26:00,0.68796,0.68797,0.68795,0.68797,55299998.0
2006-03-27 17:27:00,0.68797,0.68798,0.68796,0.68797,146699997.0
2006-03-27 17:28:00,0.68798,0.68798,0.6879,0.68792,64500000.0
2006-03-27 17:29:00,0.68792,0.68797,0.68792,0.68793,142000003.0
2006-03-27 17:30:00,0.68797,0.68798,0.6879,0.68792,146799999.0
2006-03-27 17:31:00,0.68797,0.68797,0.68793,0.68797,117200001.0
2006-03-27 17:32:00,0.688,0.68801,0.68795,0.68795,71400001.0
2006-03-27 17:33:00,0.688,0.688,0.68795,0.68795,35900000.0
2006-03-27 17:34:00,0.68795,0.68801,0.68794,0.68797,142800001.0
2006-03-27 17:35:00,0.68802,0.68807,0.68802,0.68805,136299996.0
2006-03-27 17:36:00,0.68807,0.68812,0.68807,0.68808,86900002.0
2006-03-27 17:37:00,0.68806,0.68806,0.688,0.68802,217199997.0
2006-03-27 17:38:00,0.68798,0.68801,0.68795,0.68795,106799997.0
2006-03-27 17:39:00,0.68799,0.68799,0.68789,0.68789,42900000.0
2006-03-27 17:40:00,0.68789,0.68797,0.68789,0.68795,97800001.0
2006-03-27 17:41:00,0.68798,0.68803,0.68795,0.68799,163500004.0
2006-03-27 17:42:00,0.68796,0.688,0.68786,0.68786,121400000.0
2006-03-27 17:43:00,0.68792,0.68792,0.68784,0.68784,71700000.0
2006-03-27 17:44:00,0.68785,0.68794,0.68785,0.68794,127300000.0
2006-03-27 17:45:00,0.68792,0.68797,0.68791,0.68793,162900001.0
2006-03-27 17:46:00,0.6879,0.68798,0.6879,0.68798,120899999.0
2006-03-27 17:47:00,0.68791,0.68802,0.68791,0.68802,164699999.0
2006-03-27 17:48:00,0.68804,0.68812,0.68804,0.68807,244499998.0
2006-03-27 17:49:00,0.6881,0.68812,0.68803,0.68803,150600000.0
2006-03-27 17:50:00,0.68796,0.68804,0.68794,0.68802,177600000.0
2006-03-27 17:51:00,0.688,0.68808,0.688,0.68803,129599998.0
2006-03-27 17:52:00,0.68802,0.68805,0.68802,0.68805,103000001.0
2006-03-27 17:53:00,0.68801,0.68802,0.68798,0.68798,71899998.0
2006-03-27 17:54:00,0.688,0.68806,0.68799,0.68806,82800000.0
2006-03-27 17:55:00,0.68807,0.68807,0.68797,0.68797,75700000.0
2006-03-27 17:56:00,0.68798,0.68804,0.68793,0.68803,34200000.0
2006-03-27 17:57:00,0.68801,0.68801,0.6879,0.6879,97900001.0
2006-03-27 17:58:00,0.68793,0.68793,0.68788,0.68792,281100002.0
2006-03-27 17:59:00,0.68794,0.688,0.68791,0.68792,144700003.0
2006-03-27 18:00:00,0.68797,0.68808,0.68797,0.68806,69100000.0
2006-03-27 18:01:00,0.68806,0.68806,0.68792,0.68792,1131900001.0
2006-03-27 18:02:00,0.6879,0.68803,0.68789,0.68798,1376300002.0
2006-03-27 18:03:00,0.68798,0.68804,0.68794,0.68797,1826000004.0
2006-03-27 18:04:00,0.68793,0.68798,0.6879,0.68798,873399998.0
2006-03-27 18:05:00,0.68795,0.68805,0.68795,0.68798,1149600006.0
2006-03-27 18:06:00,0.688,0.68809,0.68794,0.68796,1525399998.0
2006-03-27 18:07:00,0.68793,0.68795,0.68778,0.68783,2068299996.0
2006-03-27 18:08:00,0.6877,0.6877,0.6876,0.6877,977700005.0
2006-03-27 18:09:00,0.68772,0.6878,0.68771,0.68777,977700005.0
2006-03-27 18:10:00,0.68781,0.68787,0.68777,0.68785,765499995.0
2006-03-27 18:11:00,0.6878,0.68788,0.6878,0.68788,1118599992.0
2006-03-27 18:12:00,0.68784,0.68785,0.68778,0.6878,1090099996.0
2006-03-27 18:13:00,0.68782,0.6879,0.68782,0.68783,814399996.0
2006-03-27 18:14:00,0.68783,0.68787,0.68778,0.68781,1735000007.0
2006-03-27 18:15:00,0.68782,0.68782,0.68772,0.68777,2129199997.0
2006-03-27 18:16:00,0.68782,0.68789,0.68781,0.68784,1215700002.0
2006-03-27 18:17:00,0.68782,0.68788,0.68781,0.68783,731899997.0
2006-03-27 18:18:00,0.68785,0.68798,0.68785,0.68798,716799997.0
2006-03-27 18:19:00,0.68799,0.68801,0.6879,0.68793,833400002.0
2006-03-27 18:20:00,0.68793,0.68793,0.68784,0.68786,502000003.0
2006-03-27 18:21:00,0.68778,0.6878,0.68766,0.68776,822199997.0
2006-03-27 18:22:00,0.68777,0.68777,0.68764,0.6877,885399993.0
2006-03-27 18:23:00,0.68768,0.68773,0.68763,0.68773,1181899998.0
2006-03-27 18:24:00,0.6877,0.68786,0.6877,0.68775,1007700005.0
2006-03-27 18:25:00,0.68777,0.68787,0.68777,0.68777,965100001.0
2006-03-27 18:26:00,0.6878,0.68787,0.68773,0.68783,908800001.0
2006-03-27 18:27:00,0.68783,0.68783,0.68771,0.68773,863999999.0
2006-03-27 18:28:00,0.68773,0.68776,0.68765,0.68776,656899999.0
2006-03-27 18:29:00,0.68775,0.68778,0.68767,0.68775,836799996.0
2006-03-27 18:30:00,0.68775,0.68776,0.68769,0.68775,1103199996.0
2006-03-27 18:31:00,0.68771,0.68775,0.68768,0.68773,390400005.0
2006-03-27 18:32:00,0.6877,0.68777,0.68764,0.68765,730600002.0
2006-03-27 18:33:00,0.6877,0.68774,0.68762,0.6877,866600002.0
2006-03-27 18:34:00,0.68766,0.68771,0.68759,0.6877,912400007.0
2006-03-27 18:35:00,0.6877,0.68773,0.68766,0.68773,403399996.0
2006-03-27 18:36:00,0.6877,0.68775,0.6877,0.68771,211999998.0
2006-03-27 18:37:00,0.68768,0.68769,0.68763,0.68766,178399999.0
2006-03-27 18:38:00,0.68761,0.68762,0.68754,0.68754,294300001.0
2006-03-27 18:39:00,0.68756,0.6876,0.68753,0.68753,522100006.0
2006-03-27 18:40:00,0.68756,0.68763,0.68754,0.68754,352900000.0
2006-03-27 18:41:00,0.68752,0.68758,0.68746,0.68755,640300004.0
2006-03-27 18:42:00,0.68753,0.68759,0.68751,0.68759,505100003.0
2006-03-27 18:43:00,0.68757,0.68759,0.68752,0.68752,376399999.0
2006-03-27 18:44:00,0.68756,0.6876,0.68751,0.68752,803800001.0
2006-03-27 18:45:00,0.68755,0.6877,0.68754,0.68759,355599999.0
2006-03-27 18:46:00,0.68769,0.68771,0.68766,0.6877,165999999.0
2006-03-27 18:47:00,0.68774,0.68775,0.68771,0.68775,232500000.0
2006-03-27 18:48:00,0.68771,0.68773,0.68761,0.68766,299499998.0
2006-03-27 18:49:00,0.6876,0.68769,0.6876,0.68768,170600000.0
2006-03-27 18:50:00,0.68768,0.68771,0.68768,0.6877,162700003.0
2006-03-27 18:51:00,0.68768,0.68768,0.68762,0.68765,399299994.0
2006-03-27 18:52:00,0.68767,0.68768,0.68762,0.68765,307599999.0
2006-03-27 18:53:00,0.68763,0.68763,0.68747,0.68747,653400000.0
2006-03-27 18:54:00,0.68753,0.68758,0.68751,0.68758,254500000.0
2006-03-27 18:55:00,0.68757,0.68758,0.68748,0.68752,628999995.0
2006-03-27 18:56:00,0.68753,0.68758,0.68752,0.68753,381599995.0
2006-03-27 18:57:00,0.68755,0.68758,0.68752,0.68753,290800000.0
2006-03-27 18:58:00,0.6875,0.68758,0.68749,0.68752,983300004.0
2006-03-27 18:59:00,0.68751,0.68761,0.68751,0.68753,742699998.0
2006-03-27 19:00:00,0.68755,0.68761,0.68752,0.6876,541399999.0
2006-03-27 19:01:00,0.68758,0.68761,0.68758,0.6876,114000003.0
2006-03-27 19:02:00,0.6876,0.68766,0.68759,0.68761,404300002.0
2006-03-27 19:03:00,0.68759,0.68769,0.68759,0.68762,403199998.0
2006-03-27 19:04:00,0.68764,0.68765,0.68759,0.68761,415000006.0
2006-03-27 19:05:00,0.68757,0.68763,0.68753,0.68762,351200003.0
2006-03-27 19:06:00,0.68756,0.68764,0.68752,0.68752,800800013.0
2006-03-27 19:07:00,0.68756,0.68756,0.68749,0.6875,348399998.0
2006-03-27 19:08:00,0.6876,0.68764,0.68755,0.68758,895100004.0
2006-03-27 19:09:00,0.6876,0.68766,0.68756,0.68764,650899996.0
2006-03-27 19:10:00,0.68765,0.68767,0.6876,0.68762,288500001.0
2006-03-27 19:11:00,0.68757,0.68761,0.68755,0.6876,128099999.0
2006-03-27 19:12:00,0.68755,0.68755,0.6875,0.6875,201499999.0
2006-03-27 19:13:00,0.6875,0.68757,0.6875,0.68753,292000005.0
2006-03-27 19:14:00,0.68754,0.68761,0.68754,0.68761,325499996.0
2006-03-27 19:15:00,0.68763,0.68768,0.68757,0.68762,502599994.0
2006-03-27 19:16:00,0.68765,0.68765,0.68765,0.68765,145599998.0
2006-03-27 19:17:00,0.68763,0.68763,0.68749,0.6875,255200000.0
2006-03-27 19:18:00,0.68747,0.68752,0.68745,0.68752,174800000.0
2006-03-27 19:19:00,0.6875,0.68751,0.68745,0.68745,553299999.0
2006-03-27 19:20:00,0.68742,0.68748,0.68742,0.68743,323300001.0
2006-03-27 19:21:00,0.68742,0.68749,0.68742,0.68743,448899999.0
2006-03-27 19:22:00,0.68745,0.68749,0.68744,0.68749,223300000.0
2006-03-27 19:23:00,0.68747,0.68754,0.68744,0.68747,512399999.0
2006-03-27 19:24:00,0.68745,0.68748,0.68745,0.68748,175599998.0
2006-03-27 19:25:00,0.68746,0.68747,0.68738,0.68747,153100000.0
2006-03-27 19:26:00,0.68748,0.68754,0.68744,0.68747,425399999.0
2006-03-27 19:27:00,0.68747,0.6875,0.68743,0.68746,736099990.0
2006-03-27 19:28:00,0.68742,0.68744,0.68734,0.68744,195500004.0
2006-03-27 19:29:00,0.68741,0.68745,0.68738,0.68745,539500000.0
2006-03-27 19:30:00,0.68744,0.68751,0.68743,0.68747,690999997.0
2006-03-27 19:31:00,0.68747,0.68753,0.68744,0.68746,597900000.0
2006-03-27 19:32:00,0.68748,0.68752,0.68745,0.68752,276199999.0
2006-03-27 19:33:00,0.68748,0.6875,0.68745,0.68748,353400007.0
2006-03-27 19:34:00,0.68748,0.6875,0.68748,0.6875,543699996.0
2006-03-27 19:35:00,0.68751,0.68755,0.68749,0.68755,528600003.0
2006-03-27 19:36:00,0.68758,0.68758,0.6875,0.68755,512700002.0
2006-03-27 19:37:00,0.68755,0.68758,0.68752,0.68755,356199997.0
2006-03-27 19:38:00,0.68753,0.68754,0.68749,0.68752,282399997.0
2006-03-27 19:39:00,0.6875,0.68758,0.68749,0.68755,796599999.0
2006-03-27 19:40:00,0.68752,0.68762,0.68752,0.68752,732000004.0
2006-03-27 19:41:00,0.68751,0.68754,0.68748,0.68752,655600007.0
2006-03-27 19:42:00,0.68756,0.68762,0.68754,0.68756,323599994.0
2006-03-27 19:43:00,0.68756,0.6876,0.68756,0.6876,181999998.0
2006-03-27 19:44:00,0.68757,0.68761,0.68756,0.68757,433399996.0
2006-03-27 19:45:00,0.6876,0.6876,0.68755,0.68757,394299997.0
2006-03-27 19:46:00,0.68761,0.68765,0.68761,0.68764,145999999.0
2006-03-27 19:47:00,0.68765,0.68765,0.6876,0.68763,58499998.0
2006-03-27 19:48:00,0.68762,0.68762,0.6876,0.6876,169300001.0
2006-03-27 19:49:00,0.68757,0.6876,0.68755,0.6876,218100000.0
2006-03-27 19:50:00,0.6876,0.68762,0.68757,0.6876,361699998.0
2006-03-27 19:51:00,0.6876,0.68762,0.68755,0.6876,424500001.0
2006-03-27 19:52:00,0.6876,0.68762,0.6876,0.6876,330000002.0
2006-03-27 19:53:00,0.68759,0.6876,0.68755,0.68755,154099999.0
2006-03-27 19:54:00,0.68753,0.68754,0.68747,0.68754,150100003.0
2006-03-27 19:55:00,0.68758,0.68758,0.68755,0.68755,192899995.0
2006-03-27 19:56:00,0.68754,0.68754,0.6875,0.6875,96100000.0
2006-03-27 19:57:00,0.68749,0.68749,0.68741,0.68743,302400002.0
2006-03-27 19:58:00,0.68741,0.68742,0.68737,0.68737,180600002.0
2006-03-27 19:59:00,0.68739,0.68747,0.68739,0.68746,482499993.0
2006-03-27 20:00:00,0.68752,0.68752,0.68746,0.68747,162300002.0
2006-03-27 20:01:00,0.68747,0.68747,0.68741,0.68745,263099999.0
2006-03-27 20:02:00,0.68748,0.68752,0.68747,0.68747,155399998.0
2006-03-27 20:03:00,0.68749,0.6875,0.68744,0.6875,76800000.0
2006-03-27 20:04:00,0.6875,0.6875,0.68746,0.68746,139300001.0
2006-03-27 20:05:00,0.68745,0.68745,0.68742,0.68745,138800003.0
2006-03-27 20:06:00,0.68743,0.68749,0.68743,0.68747,133900001.0
2006-03-27 20:07:00,0.68743,0.68745,0.68742,0.68745,186900000.0
2006-03-27 20:08:00,0.68745,0.68747,0.68741,0.68745,722000008.0
2006-03-27 20:09:00,0.68741,0.68741,0.68729,0.68729,194400001.0
2006-03-27 20:10:00,0.68725,0.6873,0.68724,0.68728,146200001.0
2006-03-27 20:11:00,0.68728,0.68733,0.68726,0.68733,371000003.0
2006-03-27 20:12:00,0.68732,0.68733,0.68721,0.68733,1021299993.0
2006-03-27 20:13:00,0.68732,0.68733,0.68724,0.68733,345700002.0
2006-03-27 20:14:00,0.68736,0.68739,0.68736,0.68738,342500001.0
2006-03-27 20:15:00,0.6874,0.6874,0.68733,0.68737,723399996.0
2006-03-27 20:16:00,0.68737,0.68743,0.68737,0.68739,373100002.0
2006-03-27 20:17:00,0.68739,0.68742,0.68736,0.68739,79799999.0
2006-03-27 20:18:00,0.68741,0.68743,0.6874,0.68742,308200000.0
2006-03-27 20:19:00,0.68742,0.68742,0.68735,0.68739,523800007.0
2006-03-27 20:20:00,0.68743,0.68745,0.6874,0.68743,365099997.0
2006-03-27 20:21:00,0.68742,0.68745,0.68742,0.68745,65799999.0
2006-03-27 20:22:00,0.68745,0.68748,0.68742,0.68746,73400002.0
2006-03-27 20:23:00,0.68745,0.68748,0.68745,0.68745,662999997.0
2006-03-27 20:24:00,0.6874,0.68749,0.6874,0.68745,364999999.0
2006-03-27 20:25:00,0.68748,0.6875,0.68745,0.68748,469200001.0
2006-03-27 20:26:00,0.68748,0.68752,0.68745,0.6875,968199997.0
2006-03-27 20:27:00,0.6875,0.68755,0.68747,0.68754,281500001.0
2006-03-27 20:28:00,0.68758,0.68758,0.68747,0.68753,536900006.0
2006-03-27 20:29:00,0.68756,0.68756,0.68745,0.68747,585600007.0
2006-03-27 20:30:00,0.68748,0.68752,0.68745,0.6875,1848899995.0
2006-03-27 20:31:00,0.68753,0.68759,0.68748,0.6875,959600005.0
2006-03-27 20:32:00,0.68753,0.68758,0.6875,0.68755,1551900007.0
2006-03-27 20:33:00,0.68757,0.68766,0.68757,0.6876,398500002.0
2006-03-27 20:34:00,0.68756,0.68757,0.6875,0.68752,315300005.0
2006-03-27 20:35:00,0.68754,0.68754,0.68747,0.6875,398599996.0
2006-03-27 20:36:00,0.6875,0.68752,0.68749,0.68752,329900003.0
2006-03-27 20:37:00,0.68752,0.68759,0.6875,0.68758,752999995.0
2006-03-27 20:38:00,0.68753,0.68763,0.68751,0.68751,970000004.0
2006-03-27 20:39:00,0.68751,0.68757,0.68751,0.68751,438800002.0
2006-03-27 20:40:00,0.6875,0.68755,0.6875,0.68752,333899998.0
2006-03-27 20:41:00,0.6875,0.68756,0.68749,0.68752,376099998.0
2006-03-27 20:42:00,0.68751,0.68762,0.68751,0.68762,122599998.0
2006-03-27 20:43:00,0.68762,0.68762,0.6875,0.6875,596000003.0
2006-03-27 20:44:00,0.68755,0.68757,0.6875,0.68757,1081700005.0
2006-03-27 20:45:00,0.68758,0.68758,0.68751,0.68756,373499999.0
2006-03-27 20:46:00,0.68761,0.68761,0.6875,0.68752,170200000.0
2006-03-27 20:47:00,0.68752,0.68758,0.6875,0.68752,565200002.0
2006-03-27 20:48:00,0.6875,0.68762,0.6875,0.6875,734100003.0
2006-03-27 20:49:00,0.68752,0.68759,0.68751,0.68755,200000001.0
2006-03-27 20:50:00,0.68756,0.6876,0.68751,0.68758,1308499999.0
2006-03-27 20:51:00,0.68757,0.68758,0.68752,0.68752,487799989.0
2006-03-27 20:52:00,0.68756,0.68763,0.68754,0.68754,613599995.0
2006-03-27 20:53:00,0.68756,0.68761,0.68754,0.68757,948300000.0
2006-03-27 20:54:00,0.6876,0.6876,0.68752,0.6876,472100009.0
2006-03-27 20:55:00,0.6876,0.6876,0.68755,0.68758,402899996.0
2006-03-27 20:56:00,0.68758,0.6876,0.6875,0.68755,1024699995.0
2006-03-27 20:57:00,0.68752,0.68758,0.68752,0.68755,1213900000.0
2006-03-27 20:58:00,0.68755,0.68762,0.68755,0.6876,922099994.0
2006-03-27 20:59:00,0.68759,0.68759,0.68749,0.6875,1557599994.0
2006-03-27 21:00:00,0.68752,0.68759,0.68748,0.68755,1695899991.0
2006-03-27 21:01:00,0.68757,0.68771,0.68756,0.68771,1201000007.0
2006-03-27 21:02:00,0.68775,0.68777,0.68769,0.68773,474099994.0
2006-03-27 21:03:00,0.68773,0.68778,0.68769,0.68772,790899995.0
2006-03-27 21:04:00,0.68772,0.68776,0.68772,0.68776,628300003.0
2006-03-27 21:05:00,0.68774,0.68778,0.68769,0.68769,536499996.0
2006-03-27 21:06:00,0.68766,0.68766,0.68755,0.68756,626599992.0
2006-03-27 21:07:00,0.68753,0.68759,0.68752,0.68756,296399997.0
2006-03-27 21:08:00,0.68757,0.6876,0.68753,0.68757,183499999.0
2006-03-27 21:09:00,0.6876,0.68765,0.68758,0.68765,306500001.0
2006-03-27 21:10:00,0.68763,0.68763,0.68749,0.68751,190599997.0
2006-03-27 21:11:00,0.68751,0.68758,0.68751,0.68752,128199997.0
2006-03-27 21:12:00,0.68748,0.68753,0.68748,0.68751,79699998.0
2006-03-27 21:13:00,0.68748,0.68749,0.68742,0.68742,383899997.0
2006-03-27 21:14:00,0.68746,0.68751,0.68744,0.68748,737600004.0
2006-03-27 21:15:00,0.6875,0.6875,0.68745,0.6875,502899997.0
2006-03-27 21:16:00,0.68747,0.68752,0.68741,0.68752,335900001.0
2006-03-27 21:17:00,0.68749,0.68752,0.68747,0.68752,236999999.0
2006-03-27 21:18:00,0.68748,0.68748,0.68741,0.68748,118400000.0
2006-03-27 21:19:00,0.68745,0.68745,0.68732,0.68732,604100002.0
2006-03-27 21:20:00,0.68738,0.68738,0.68727,0.68732,1024700008.0
2006-03-27 21:21:00,0.68732,0.68732,0.68718,0.68719,311800000.0
2006-03-27 21:22:00,0.6872,0.68722,0.68714,0.68722,528900000.0
2006-03-27 21:23:00,0.68718,0.68718,0.68713,0.68717,161100001.0
2006-03-27 21:24:00,0.68718,0.68718,0.6871,0.6871,172100001.0
2006-03-27 21:25:00,0.68713,0.68722,0.68712,0.6872,270199998.0
2006-03-27 21:26:00,0.68725,0.68725,0.68719,0.68719,154199996.0
2006-03-27 21:27:00,0.68719,0.68719,0.68714,0.68719,184800001.0
2006-03-27 21:28:00,0.68718,0.68718,0.68712,0.68717,197299999.0
2006-03-27 21:29:00,0.68716,0.68716,0.68713,0.68716,80399998.0
2006-03-27 21:30:00,0.68713,0.68716,0.68711,0.68716,152100000.0
2006-03-27 21:31:00,0.68718,0.6872,0.68715,0.68718,155300000.0
2006-03-27 21:32:00,0.68717,0.6872,0.68711,0.6872,759399992.0
2006-03-27 21:33:00,0.68718,0.68718,0.68708,0.68712,391300001.0
2006-03-27 21:34:00,0.68712,0.68718,0.68709,0.68709,539599995.0
2006-03-27 21:35:00,0.6871,0.68715,0.68707,0.68708,192800004.0
2006-03-27 21:36:00,0.68708,0.6871,0.68705,0.68705,97299999.0
2006-03-27 21:37:00,0.68712,0.68714,0.6871,0.6871,278900001.0
2006-03-27 21:38:00,0.68711,0.68717,0.6871,0.68715,155400003.0
2006-03-27 21:39:00,0.6871,0.68718,0.6871,0.68717,138400002.0
2006-03-27 21:40:00,0.68716,0.6872,0.68712,0.68712,91800000.0
2006-03-27 21:41:00,0.68715,0.68723,0.68715,0.68723,157400003.0
2006-03-27 21:42:00,0.68722,0.68724,0.68719,0.68721,208700000.0
2006-03-27 21:43:00,0.68716,0.68725,0.68716,0.68722,332899999.0
2006-03-27 21:44:00,0.68723,0.68725,0.68721,0.68722,413799999.0
2006-03-27 21:45:00,0.68722,0.68723,0.68721,0.68721,132999998.0
2006-03-27 21:46:00,0.6872,0.6872,0.6872,0.6872,471900002.0
2006-03-27 21:47:00,0.6872,0.68722,0.6872,0.6872,257000001.0
2006-03-27 21:48:00,0.6872,0.6872,0.68715,0.68718,106899999.0
2006-03-27 21:49:00,0.68718,0.68724,0.68718,0.68721,203599997.0
2006-03-27 21:50:00,0.68719,0.68724,0.68717,0.6872,67300001.0
2006-03-27 21:51:00,0.68718,0.68718,0.6871,0.68712,350099992.0
2006-03-27 21:52:00,0.68709,0.68712,0.68702,0.68702,144699998.0
2006-03-27 21:53:00,0.68706,0.68708,0.68704,0.68708,53199999.0
2006-03-27 21:54:00,0.68708,0.68711,0.68704,0.68711,520200002.0
2006-03-27 21:55:00,0.68712,0.68717,0.6871,0.6871,127900004.0
2006-03-27 21:56:00,0.68712,0.68712,0.68709,0.6871,149199998.0
2006-03-27 21:57:00,0.68712,0.68715,0.68708,0.68708,258500002.0
2006-03-27 21:58:00,0.68709,0.68712,0.68709,0.68711,131799998.0
2006-03-27 21:59:00,0.6871,0.68717,0.68707,0.68713,454800003.0
2006-03-27 22:00:00,0.6871,0.6871,0.68705,0.68708,234099998.0
2006-03-27 22:01:00,0.6871,0.68712,0.68705,0.6871,356999994.0
2006-03-27 22:02:00,0.68712,0.68719,0.6871,0.6871,400300002.0
2006-03-27 22:03:00,0.68712,0.68716,0.68712,0.68713,459999998.0
2006-03-27 22:04:00,0.68713,0.6872,0.6871,0.68714,438599994.0
2006-03-27 22:05:00,0.6871,0.68714,0.6871,0.68712,187300000.0
2006-03-27 22:06:00,0.68715,0.68715,0.68712,0.68712,86400000.0
2006-03-27 22:07:00,0.6871,0.68718,0.6871,0.68718,129399999.0
2006-03-27 22:08:00,0.68718,0.68719,0.68711,0.68714,335800011.0
2006-03-27 22:09:00,0.68717,0.68718,0.68714,0.68718,207600000.0
2006-03-27 22:10:00,0.68715,0.68715,0.68708,0.68708,161099999.0
2006-03-27 22:11:00,0.68712,0.68717,0.68712,0.68712,185499999.0
2006-03-27 22:12:00,0.68712,0.68714,0.68708,0.68709,284799997.0
2006-03-27 22:13:00,0.68707,0.68708,0.68707,0.68708,65799999.0
2006-03-27 22:14:00,0.68707,0.68708,0.68704,0.68704,26100000.0
2006-03-27 22:15:00,0.68709,0.68714,0.68704,0.68707,489899997.0
2006-03-27 22:16:00,0.68705,0.68708,0.687,0.68702,463699998.0
2006-03-27 22:17:00,0.68705,0.68705,0.68705,0.68705,66400000.0
2006-03-27 22:18:00,0.68705,0.68705,0.68705,0.68705,100100000.0
2006-03-27 22:19:00,0.68707,0.68707,0.68704,0.68707,100099998.0
2006-03-27 22:20:00,0.68707,0.68707,0.68701,0.68707,111199999.0
2006-03-27 22:21:00,0.68707,0.68707,0.68702,0.68704,422899996.0
2006-03-27 22:22:00,0.68707,0.68707,0.687,0.687,346400001.0
2006-03-27 22:23:00,0.687,0.68711,0.687,0.687,395500004.0
2006-03-27 22:24:00,0.68707,0.68716,0.68706,0.68715,248800002.0
2006-03-27 22:25:00,0.68715,0.6872,0.68715,0.6872,273299995.0
2006-03-27 22:26:00,0.68717,0.6872,0.68715,0.68717,421800006.0
2006-03-27 22:27:00,0.68716,0.68716,0.68712,0.68712,119599995.0
2006-03-27 22:28:00,0.68712,0.68715,0.6871,0.6871,227299997.0
2006-03-27 22:29:00,0.68713,0.68713,0.68705,0.68705,286400003.0
2006-03-27 22:30:00,0.68709,0.68712,0.68708,0.68708,67599999.0
2006-03-27 22:31:00,0.6871,0.68711,0.68708,0.6871,142299999.0
2006-03-27 22:32:00,0.68712,0.68712,0.68705,0.68705,244800001.0
2006-03-27 22:33:00,0.68704,0.68709,0.68703,0.68708,123700002.0
2006-03-27 22:34:00,0.6871,0.68712,0.68709,0.6871,260900000.0
2006-03-27 22:35:00,0.6871,0.68717,0.68706,0.68717,249400000.0
2006-03-27 22:36:00,0.6872,0.68722,0.68718,0.6872,75000000.0
2006-03-27 22:37:00,0.68722,0.68724,0.6872,0.6872,190499999.0
2006-03-27 22:38:00,0.6872,0.68721,0.68716,0.68717,96500001.0
2006-03-27 22:39:00,0.68717,0.68718,0.68715,0.68717,303500000.0
2006-03-27 22:40:00,0.68715,0.6872,0.68715,0.68716,577800001.0
2006-03-27 22:41:00,0.68715,0.68722,0.68715,0.68722,241900001.0
2006-03-27 22:42:00,0.68717,0.68724,0.68716,0.6872,239899997.0
2006-03-27 22:43:00,0.68722,0.68722,0.68722,0.68722,44700000.0
2006-03-27 22:44:00,0.68725,0.68725,0.68722,0.68725,181799995.0
2006-03-27 22:45:00,0.6873,0.6873,0.68726,0.68726,198599999.0
2006-03-27 22:46:00,0.68727,0.68734,0.68727,0.6873,91600000.0
2006-03-27 22:47:00,0.68732,0.6874,0.68725,0.68738,154999997.0
2006-03-27 22:48:00,0.68741,0.68751,0.68741,0.68743,352799999.0
2006-03-27 22:49:00,0.68756,0.68765,0.68755,0.6876,181199999.0
2006-03-27 22:50:00,0.68763,0.68763,0.68753,0.68753,72599998.0
2006-03-27 22:51:00,0.68753,0.68753,0.6875,0.68753,123400005.0
2006-03-27 22:52:00,0.68754,0.68756,0.68754,0.68755,109000000.0
2006-03-27 22:53:00,0.68754,0.68761,0.68752,0.68757,75900000.0
2006-03-27 22:54:00,0.68758,0.68763,0.68758,0.68758,95900001.0
2006-03-27 22:55:00,0.68758,0.68758,0.68756,0.68756,101200002.0
2006-03-27 22:56:00,0.68757,0.68759,0.68755,0.68759,127700002.0
2006-03-27 22:57:00,0.68754,0.68756,0.68749,0.68753,192599999.0
2006-03-27 22:58:00,0.68752,0.68755,0.68745,0.6875,516099999.0
2006-03-27 22:59:00,0.6875,0.6875,0.68738,0.68738,295599995.0
2006-03-27 23:00:00,0.68728,0.68761,0.68728,0.68752,165999999.0
2006-03-27 23:01:00,0.68752,0.68752,0.68752,0.68752,20000000.0
2006-03-27 23:02:00,0.68749,0.68756,0.68748,0.68752,210700000.0
2006-03-27 23:03:00,0.68755,0.6876,0.68754,0.6876,159799999.0
2006-03-27 23:04:00,0.68757,0.68762,0.68757,0.68757,254499998.0
2006-03-27 23:05:00,0.68757,0.6876,0.68757,0.6876,206800003.0
2006-03-27 23:06:00,0.68759,0.68763,0.68756,0.68763,139799999.0
2006-03-27 23:07:00,0.6876,0.68762,0.6876,0.68762,55199999.0
2006-03-27 23:08:00,0.68755,0.68763,0.68755,0.68761,67100000.0
2006-03-27 23:09:00,0.68763,0.68768,0.6876,0.68768,265900001.0
2006-03-27 23:10:00,0.68766,0.68766,0.68761,0.68765,74900000.0
2006-03-27 23:11:00,0.6877,0.6877,0.68762,0.68764,272200003.0
2006-03-27 23:12:00,0.68762,0.68765,0.68759,0.68765,78900001.0
2006-03-27 23:13:00,0.68757,0.68763,0.68757,0.68763,55800000.0
2006-03-27 23:14:00,0.68761,0.68765,0.68757,0.68757,101299998.0
2006-03-27 23:15:00,0.68758,0.68764,0.68758,0.68764,84500000.0
2006-03-27 23:16:00,0.68765,0.68765,0.68763,0.68763,39900000.0
2006-03-27 23:17:00,0.68768,0.68772,0.68761,0.68772,191099996.0
2006-03-27 23:18:00,0.68766,0.68766,0.68762,0.68762,57599998.0
2006-03-27 23:19:00,0.68761,0.68761,0.6876,0.6876,41500000.0
2006-03-27 23:20:00,0.68757,0.6876,0.68755,0.6876,101100000.0
2006-03-27 23:21:00,0.68753,0.68753,0.68753,0.68753,2400000.0
2006-03-27 23:22:00,0.68758,0.68758,0.68758,0.68758,35099998.0
2006-03-27 23:23:00,0.68755,0.68755,0.68746,0.68751,237599998.0
2006-03-27 23:24:00,0.68756,0.68756,0.68748,0.68748,120700003.0
2006-03-27 23:25:00,0.68745,0.6875,0.68745,0.6875,6400000.0
2006-03-27 23:26:00,0.68749,0.68756,0.68749,0.68755,98600001.0
2006-03-27 23:27:00,0.68754,0.68755,0.68754,0.68755,13500000.0
2006-03-27 23:28:00,0.68766,0.68767,0.68766,0.68767,73099998.0
2006-03-27 23:29:00,0.68766,0.68769,0.6876,0.6876,135799996.0
2006-03-27 23:30:00,0.68761,0.68763,0.68753,0.68754,119900000.0
2006-03-27 23:31:00,0.68753,0.68756,0.68748,0.6875,97500002.0
2006-03-27 23:32:00,0.68752,0.68752,0.68747,0.6875,162200001.0
2006-03-27 23:33:00,0.68753,0.68753,0.68745,0.6875,140400000.0
2006-03-27 23:34:00,0.6875,0.6875,0.68745,0.68747,225199998.0
2006-03-27 23:35:00,0.6875,0.68753,0.68743,0.68745,203499993.0
2006-03-27 23:36:00,0.68746,0.68752,0.68746,0.68752,101500000.0
2006-03-27 23:37:00,0.6876,0.68763,0.68755,0.68758,258200004.0
2006-03-27 23:38:00,0.68755,0.68761,0.68752,0.68752,32100000.0
2006-03-27 23:39:00,0.68755,0.68762,0.68754,0.6876,159700003.0
2006-03-27 23:40:00,0.68759,0.68768,0.68758,0.68768,71700002.0
2006-03-27 23:41:00,0.68764,0.6877,0.68764,0.68769,145199997.0
2006-03-27 23:42:00,0.6877,0.6877,0.68756,0.6876,59700001.0
2006-03-27 23:43:00,0.68762,0.68766,0.68759,0.68766,137699999.0
2006-03-27 23:44:00,0.68769,0.68771,0.68768,0.68771,73600003.0
2006-03-27 23:45:00,0.68772,0.68777,0.68766,0.68766,114699997.0
2006-03-27 23:46:00,0.68764,0.6877,0.68764,0.6877,25700000.0
2006-03-27 23:47:00,0.68775,0.68775,0.68773,0.68773,73400002.0
2006-03-27 23:48:00,0.68772,0.68775,0.68768,0.68772,194800005.0
2006-03-27 23:49:00,0.68769,0.68773,0.68765,0.6877,88199998.0
2006-03-27 23:50:00,0.68769,0.68777,0.68769,0.68772,59000001.0
2006-03-27 23:51:00,0.68781,0.68783,0.68778,0.68778,201599998.0
2006-03-27 23:52:00,0.68773,0.6878,0.68773,0.6878,93300002.0
2006-03-27 23:53:00,0.68777,0.68777,0.68771,0.68772,132599998.0
2006-03-27 23:54:00,0.6878,0.68781,0.68775,0.68775,143200002.0
2006-03-27 23:55:00,0.68781,0.68783,0.68777,0.68781,139899999.0
2006-03-27 23:56:00,0.68778,0.6878,0.68774,0.68774,176699997.0
2006-03-27 23:57:00,0.68777,0.68791,0.68777,0.68787,127000002.0
2006-03-27 23:58:00,0.68788,0.68792,0.68759,0.68784,164900005.0
2006-03-27 23:59:00,0.68784,0.68791,0.68784,0.68787,139300002.0
2006-03-28 00:00:00,0.68782,0.68787,0.6878,0.6878,208300002.0
2006-03-28 00:01:00,0.68783,0.68796,0.68771,0.68781,186600001.0
2006-03-28 00:02:00,0.68788,0.68799,0.68776,0.68792,200099998.0
2006-03-28 00:03:00,0.688,0.68803,0.68767,0.68787,230999997.0
2006-03-28 00:04:00,0.68786,0.68797,0.68755,0.68755,106799997.0
2006-03-28 00:05:00,0.68764,0.68787,0.68764,0.68781,45500001.0
2006-03-28 00:06:00,0.68768,0.688,0.68764,0.68781,108400001.0
2006-03-28 00:07:00,0.68775,0.6879,0.68767,0.68774,249099997.0
2006-03-28 00:08:00,0.68788,0.68796,0.68764,0.6877,218900004.0
2006-03-28 00:09:00,0.68785,0.68796,0.68761,0.68764,162400002.0
2006-03-28 00:10:00,0.68782,0.68791,0.68768,0.68768,171300003.0
2006-03-28 00:11:00,0.6877,0.68796,0.68763,0.68792,165700001.0
2006-03-28 00:12:00,0.68776,0.68804,0.68772,0.68772,189600002.0
2006-03-28 00:13:00,0.68748,0.6878,0.68743,0.68766,152100003.0
2006-03-28 00:14:00,0.68769,0.68782,0.68729,0.68733,306299999.0
2006-03-28 00:15:00,0.68742,0.68749,0.68717,0.68734,133300001.0
2006-03-28 00:16:00,0.68741,0.6878,0.68739,0.68778,178499999.0
2006-03-28 00:17:00,0.68782,0.68788,0.68765,0.68765,167400002.0
2006-03-28 00:18:00,0.68757,0.6878,0.68755,0.68778,173200001.0
2006-03-28 00:19:00,0.68779,0.6879,0.68754,0.68762,94800002.0
2006-03-28 00:20:00,0.68767,0.68793,0.68764,0.68776,237899998.0
2006-03-28 00:21:00,0.68774,0.6878,0.68751,0.68751,161399997.0
2006-03-28 00:22:00,0.68755,0.68765,0.68744,0.68756,187000000.0
2006-03-28 00:23:00,0.68778,0.68778,0.68757,0.68758,108600001.0
2006-03-28 00:24:00,0.6876,0.6876,0.68755,0.68757,153000000.0
2006-03-28 00:25:00,0.68757,0.68757,0.68749,0.68749,113300002.0
2006-03-28 00:26:00,0.68755,0.68755,0.68752,0.68755,138900000.0
2006-03-28 00:27:00,0.68757,0.68757,0.68745,0.68752,83999998.0
2006-03-28 00:28:00,0.68756,0.68759,0.68756,0.68758,153200003.0
2006-03-28 00:29:00,0.68761,0.68762,0.68752,0.68752,218600003.0
2006-03-28 00:30:00,0.68758,0.68758,0.68748,0.68753,139399998.0
2006-03-28 00:31:00,0.68749,0.68756,0.68749,0.68755,189200001.0
2006-03-28 00:32:00,0.68754,0.6876,0.6875,0.6876,106900001.0
2006-03-28 00:33:00,0.68754,0.68763,0.68753,0.68763,119999999.0
2006-03-28 00:34:00,0.68756,0.68757,0.68745,0.68757,217900001.0
2006-03-28 00:35:00,0.68755,0.68762,0.68755,0.68762,120399999.0
2006-03-28 00:36:00,0.68752,0.68754,0.68746,0.68751,172899999.0
2006-03-28 00:37:00,0.68753,0.68753,0.68738,0.6875,60600000.0
2006-03-28 00:38:00,0.68747,0.68747,0.68747,0.68747,67300002.0
2006-03-28 00:39:00,0.68746,0.68752,0.68746,0.6875,169299999.0
2006-03-28 00:40:00,0.68748,0.68749,0.6874,0.68747,29800000.0
2006-03-28 00:41:00,0.6875,0.6876,0.6875,0.68758,169400000.0
2006-03-28 00:42:00,0.6876,0.6876,0.68751,0.68756,249300002.0
2006-03-28 00:43:00,0.68762,0.68763,0.68756,0.68756,88400000.0
2006-03-28 00:44:00,0.68763,0.68763,0.68755,0.68758,147300000.0
2006-03-28 00:45:00,0.68758,0.68758,0.68758,0.68758,72900002.0
2006-03-28 00:46:00,0.6876,0.6876,0.68755,0.68758,237699999.0
2006-03-28 00:47:00,0.68756,0.68756,0.68752,0.68752,169800003.0
2006-03-28 00:48:00,0.68748,0.68748,0.6874,0.68742,83900002.0
2006-03-28 00:49:00,0.68745,0.68745,0.68737,0.6874,64899999.0
2006-03-28 00:50:00,0.6874,0.68743,0.68734,0.68743,90899999.0
2006-03-28 00:51:00,0.68747,0.68748,0.68737,0.68747,80800000.0
2006-03-28 00:52:00,0.68743,0.68747,0.68737,0.6874,108399999.0
2006-03-28 00:53:00,0.68735,0.68736,0.68732,0.68733,69600000.0
2006-03-28 00:54:00,0.68734,0.68739,0.68733,0.68739,82600002.0
2006-03-28 00:55:00,0.68744,0.68744,0.68738,0.68738,71800001.0
2006-03-28 00:56:00,0.68738,0.68748,0.68738,0.68744,143599998.0
2006-03-28 00:57:00,0.68747,0.6876,0.68747,0.68753,209200001.0
2006-03-28 00:58:00,0.68748,0.68749,0.68748,0.68749,40800000.0
2006-03-28 00:59:00,0.68745,0.68745,0.68742,0.68742,25100001.0
2006-03-28 01:00:00,0.68749,0.68761,0.68747,0.68761,154000001.0
2006-03-28 01:01:00,0.68755,0.6876,0.68743,0.68745,87200000.0
2006-03-28 01:02:00,0.68739,0.68749,0.68733,0.68742,107000001.0
2006-03-28 01:03:00,0.68742,0.68745,0.68737,0.68737,331900003.0
2006-03-28 01:04:00,0.68737,0.68743,0.68737,0.68743,123800000.0
2006-03-28 01:05:00,0.68742,0.68742,0.68736,0.68737,109999999.0
2006-03-28 01:06:00,0.68737,0.68738,0.68734,0.68735,145400000.0
2006-03-28 01:07:00,0.68735,0.68742,0.68732,0.68732,102900001.0
2006-03-28 01:08:00,0.68734,0.68736,0.6873,0.6873,96099999.0
2006-03-28 01:09:00,0.6873,0.68732,0.68723,0.68725,144699999.0
2006-03-28 01:10:00,0.68727,0.6873,0.68721,0.68721,100699999.0
2006-03-28 01:11:00,0.68722,0.68729,0.6872,0.68722,182099999.0
2006-03-28 01:12:00,0.68721,0.68722,0.68719,0.68722,144199999.0
2006-03-28 01:13:00,0.68723,0.68734,0.68723,0.68734,136400003.0
2006-03-28 01:14:00,0.6873,0.68736,0.6873,0.68734,227300002.0
2006-03-28 01:15:00,0.68729,0.68732,0.68728,0.68728,103800000.0
2006-03-28 01:16:00,0.68728,0.6873,0.68725,0.6873,109799998.0
2006-03-28 01:17:00,0.68733,0.68739,0.68733,0.68739,51200002.0
2006-03-28 01:18:00,0.68741,0.68745,0.68738,0.68745,165500001.0
2006-03-28 01:19:00,0.68747,0.68753,0.68745,0.68746,155700001.0
2006-03-28 01:20:00,0.68745,0.68745,0.6874,0.68745,209400004.0
2006-03-28 01:21:00,0.68742,0.68745,0.68736,0.68745,177299999.0
2006-03-28 01:22:00,0.6874,0.68742,0.68737,0.6874,101999999.0
2006-03-28 01:23:00,0.68742,0.68747,0.68742,0.68743,72900001.0
2006-03-28 01:24:00,0.68741,0.68742,0.68741,0.68742,54299999.0
2006-03-28 01:25:00,0.68739,0.68743,0.68735,0.68743,170699998.0
2006-03-28 01:26:00,0.68747,0.68748,0.68741,0.68741,120900002.0
2006-03-28 01:27:00,0.68743,0.68743,0.68737,0.68738,48999999.0
2006-03-28 01:28:00,0.68748,0.68748,0.68743,0.68743,69400001.0
2006-03-28 01:29:00,0.68745,0.68748,0.68742,0.68748,157799999.0
2006-03-28 01:30:00,0.68746,0.68752,0.68746,0.68752,32200000.0
2006-03-28 01:31:00,0.68747,0.68747,0.68736,0.6874,70200001.0
2006-03-28 01:32:00,0.68739,0.6874,0.68736,0.6874,145300004.0
2006-03-28 01:33:00,0.68741,0.68748,0.68741,0.68748,103700001.0
2006-03-28 01:34:00,0.68753,0.68753,0.68744,0.68744,90899998.0
2006-03-28 01:35:00,0.68748,0.68753,0.68735,0.68735,115100003.0
2006-03-28 01:36:00,0.68734,0.68741,0.68734,0.6874,57600001.0
2006-03-28 01:37:00,0.68745,0.68745,0.68742,0.68745,269899993.0
2006-03-28 01:38:00,0.68745,0.68751,0.68743,0.6875,120300003.0
2006-03-28 01:39:00,0.68755,0.68755,0.68749,0.68753,132300001.0
2006-03-28 01:40:00,0.68749,0.68755,0.68749,0.68751,241499996.0
2006-03-28 01:41:00,0.68753,0.68758,0.68752,0.68753,167100001.0
2006-03-28 01:42:00,0.68753,0.68755,0.6875,0.68752,119700000.0
2006-03-28 01:43:00,0.68755,0.68755,0.68753,0.68753,62300001.0
2006-03-28 01:44:00,0.68757,0.6876,0.68748,0.68752,126699999.0
2006-03-28 01:45:00,0.68755,0.68758,0.6875,0.68755,73899999.0
2006-03-28 01:46:00,0.68755,0.68755,0.6875,0.6875,97700002.0
2006-03-28 01:47:00,0.68749,0.68749,0.68742,0.68747,56700000.0
2006-03-28 01:48:00,0.68743,0.68749,0.68743,0.68749,153199998.0
2006-03-28 01:49:00,0.68747,0.68749,0.6874,0.6874,137799998.0
2006-03-28 01:50:00,0.68741,0.68748,0.68741,0.68741,99799998.0
2006-03-28 01:51:00,0.68747,0.68755,0.68747,0.68755,87900002.0
2006-03-28 01:52:00,0.68754,0.68757,0.68751,0.68755,307600002.0
2006-03-28 01:53:00,0.68751,0.68753,0.68743,0.68749,231300005.0
2006-03-28 01:54:00,0.68746,0.6875,0.68736,0.6875,136300000.0
2006-03-28 01:55:00,0.68749,0.68749,0.68744,0.68747,79799999.0
2006-03-28 01:56:00,0.68747,0.68753,0.68744,0.68744,212899998.0
2006-03-28 01:57:00,0.68743,0.68753,0.68743,0.68753,69700000.0
2006-03-28 01:58:00,0.68753,0.68754,0.68749,0.68749,155200001.0
2006-03-28 01:59:00,0.6875,0.6875,0.68747,0.68747,40800000.0
2006-03-28 02:00:00,0.6875,0.68759,0.68748,0.68748,142100002.0
2006-03-28 02:01:00,0.68755,0.6876,0.68752,0.6876,329199998.0
2006-03-28 02:02:00,0.68757,0.68759,0.68752,0.68759,167399999.0
2006-03-28 02:03:00,0.6876,0.6876,0.68751,0.68756,144999997.0
2006-03-28 02:04:00,0.68763,0.68767,0.68758,0.68767,71800001.0
2006-03-28 02:05:00,0.68768,0.68773,0.68759,0.68773,216400001.0
2006-03-28 02:06:00,0.68772,0.68778,0.6877,0.6877,283999998.0
2006-03-28 02:07:00,0.68775,0.68775,0.68768,0.6877,172699995.0
2006-03-28 02:08:00,0.68771,0.68775,0.68769,0.68773,118999998.0
2006-03-28 02:09:00,0.68783,0.68785,0.68775,0.68775,125499998.0
2006-03-28 02:10:00,0.68779,0.68782,0.68772,0.68772,124099998.0
2006-03-28 02:11:00,0.68773,0.6879,0.68773,0.6879,104700004.0
2006-03-28 02:12:00,0.68794,0.68794,0.68782,0.68789,119800002.0
2006-03-28 02:13:00,0.68785,0.68792,0.68781,0.68781,189600002.0
2006-03-28 02:14:00,0.68782,0.6879,0.68782,0.68782,131800003.0
2006-03-28 02:15:00,0.68781,0.68793,0.68778,0.68793,113899998.0
2006-03-28 02:16:00,0.68795,0.68796,0.68785,0.68785,116500002.0
2006-03-28 02:17:00,0.68787,0.68791,0.68784,0.68784,168600002.0
2006-03-28 02:18:00,0.68778,0.68778,0.68777,0.68777,54100002.0
2006-03-28 02:19:00,0.6877,0.6877,0.68756,0.6876,83999998.0
2006-03-28 02:20:00,0.68754,0.68758,0.68751,0.68758,161900003.0
2006-03-28 02:21:00,0.68758,0.68763,0.68756,0.68758,79800002.0
2006-03-28 02:22:00,0.68758,0.68762,0.68749,0.68752,234700002.0
2006-03-28 02:23:00,0.68746,0.68746,0.68736,0.68738,195999995.0
2006-03-28 02:24:00,0.68739,0.68742,0.68735,0.68739,166799999.0
2006-03-28 02:25:00,0.68739,0.68742,0.68734,0.68741,49000000.0
2006-03-28 02:26:00,0.68738,0.6874,0.68734,0.68738,91500000.0
2006-03-28 02:27:00,0.68735,0.6874,0.68735,0.68735,158499997.0
2006-03-28 02:28:00,0.68738,0.6874,0.68735,0.68735,95200000.0
2006-03-28 02:29:00,0.68738,0.6874,0.68735,0.6874,141200001.0
2006-03-28 02:30:00,0.68736,0.68741,0.68735,0.68738,114199998.0
2006-03-28 02:31:00,0.68734,0.68743,0.68734,0.68743,106700000.0
2006-03-28 02:32:00,0.68743,0.68744,0.6874,0.68744,65400000.0
2006-03-28 02:33:00,0.68742,0.68743,0.68734,0.68743,252600000.0
2006-03-28 02:34:00,0.68741,0.68748,0.68741,0.68748,51200000.0
2006-03-28 02:35:00,0.68752,0.68755,0.68746,0.68747,169299997.0
2006-03-28 02:36:00,0.6875,0.68754,0.68748,0.68752,137999998.0
2006-03-28 02:37:00,0.68751,0.68753,0.68744,0.68753,156399997.0
2006-03-28 02:38:00,0.68757,0.68757,0.68747,0.68747,148999999.0
2006-03-28 02:39:00,0.68744,0.68747,0.68743,0.68745,51700001.0
2006-03-28 02:40:00,0.68748,0.68748,0.68735,0.68737,82799999.0
2006-03-28 02:41:00,0.6873,0.68735,0.6873,0.68732,197000003.0
2006-03-28 02:42:00,0.68724,0.68727,0.68723,0.68727,47200001.0
2006-03-28 02:43:00,0.68729,0.68729,0.6872,0.68723,162500002.0
2006-03-28 02:44:00,0.68723,0.68733,0.68723,0.68733,222200003.0
2006-03-28 02:45:00,0.6873,0.6873,0.68724,0.68724,118199999.0
2006-03-28 02:46:00,0.68722,0.68727,0.68722,0.68727,127200002.0
2006-03-28 02:47:00,0.68727,0.68727,0.68727,0.68727,27100000.0
2006-03-28 02:48:00,0.68728,0.68732,0.68722,0.68722,69200001.0
2006-03-28 02:49:00,0.68723,0.68723,0.68715,0.68718,111199999.0
2006-03-28 02:50:00,0.68717,0.6872,0.68717,0.6872,155400001.0
2006-03-28 02:51:00,0.68718,0.68718,0.68712,0.68713,85300003.0
2006-03-28 02:52:00,0.68711,0.68714,0.68705,0.68714,65599998.0
2006-03-28 02:53:00,0.68715,0.68715,0.6871,0.68715,87100001.0
2006-03-28 02:54:00,0.68715,0.68718,0.6871,0.6871,116599998.0
2006-03-28 02:55:00,0.68712,0.68712,0.68705,0.6871,178000000.0
2006-03-28 02:56:00,0.68708,0.6871,0.68705,0.6871,50200002.0
2006-03-28 02:57:00,0.68708,0.68712,0.68708,0.68712,97600003.0
2006-03-28 02:58:00,0.68715,0.68718,0.6871,0.68717,142700002.0
2006-03-28 02:59:00,0.68713,0.68715,0.6871,0.68713,33100000.0
2006-03-28 03:00:00,0.68715,0.68718,0.68709,0.68718,176099996.0
2006-03-28 03:01:00,0.6871,0.68715,0.6871,0.68712,156099997.0
2006-03-28 03:02:00,0.68715,0.68715,0.68715,0.68715,16800000.0
2006-03-28 03:03:00,0.6871,0.6871,0.68691,0.68691,103799998.0
2006-03-28 03:04:00,0.68691,0.6871,0.68691,0.68697,299599998.0
2006-03-28 03:05:00,0.68701,0.68711,0.68701,0.68711,180299998.0
2006-03-28 03:06:00,0.68715,0.68715,0.68704,0.6871,203700003.0
2006-03-28 03:07:00,0.68706,0.68714,0.68706,0.6871,90600002.0
2006-03-28 03:08:00,0.68705,0.68714,0.68705,0.6871,136099998.0
2006-03-28 03:09:00,0.68715,0.68715,0.68709,0.6871,128400000.0
2006-03-28 03:10:00,0.68712,0.68712,0.68703,0.68707,85500001.0
2006-03-28 03:11:00,0.68708,0.68712,0.68703,0.68703,110299998.0
2006-03-28 03:12:00,0.68705,0.68708,0.68702,0.68703,75100000.0
2006-03-28 03:13:00,0.68705,0.68708,0.68705,0.68708,1600000.0
2006-03-28 03:14:00,0.68711,0.68718,0.68711,0.68712,226400006.0
2006-03-28 03:15:00,0.68709,0.68712,0.68702,0.68712,83499998.0
2006-03-28 03:16:00,0.68712,0.68712,0.68707,0.68709,122499999.0
2006-03-28 03:17:00,0.68715,0.68717,0.68712,0.68717,94900000.0
2006-03-28 03:18:00,0.68715,0.68715,0.68705,0.68709,137199998.0
2006-03-28 03:19:00,0.68705,0.68705,0.68705,0.68705,31900000.0
2006-03-28 03:20:00,0.68707,0.68707,0.68703,0.68703,82300002.0
2006-03-28 03:21:00,0.68708,0.68722,0.68708,0.68722,108400003.0
2006-03-28 03:22:00,0.68723,0.68726,0.68723,0.68726,102199997.0
2006-03-28 03:23:00,0.68726,0.68726,0.68721,0.68721,43000000.0
2006-03-28 03:24:00,0.68723,0.68724,0.68723,0.68724,76000000.0
2006-03-28 03:25:00,0.68728,0.68728,0.68724,0.68724,41499999.0
2006-03-28 03:26:00,0.68721,0.68721,0.68717,0.68717,27900001.0
2006-03-28 03:27:00,0.68722,0.68724,0.6872,0.68724,80599999.0
2006-03-28 03:28:00,0.68725,0.68727,0.68721,0.68724,89999999.0
2006-03-28 03:29:00,0.68723,0.68725,0.68718,0.68722,39900000.0
2006-03-28 03:30:00,0.68724,0.68734,0.68724,0.68732,274600002.0
2006-03-28 03:31:00,0.68733,0.68733,0.68715,0.68715,205400004.0
2006-03-28 03:32:00,0.68723,0.68734,0.68723,0.68734,48300001.0
2006-03-28 03:33:00,0.68725,0.68748,0.68725,0.68748,130800000.0
2006-03-28 03:34:00,0.68749,0.68754,0.68743,0.68753,229200000.0
2006-03-28 03:35:00,0.68755,0.68758,0.68754,0.68755,154100000.0
2006-03-28 03:36:00,0.68756,0.68757,0.68751,0.68755,334700002.0
2006-03-28 03:37:00,0.68756,0.68761,0.68756,0.68757,131099999.0
2006-03-28 03:38:00,0.68763,0.68771,0.68763,0.68764,84700001.0
2006-03-28 03:39:00,0.68771,0.68776,0.68769,0.68771,129800000.0
2006-03-28 03:40:00,0.68755,0.68755,0.68752,0.68752,17900000.0
2006-03-28 03:41:00,0.68746,0.68748,0.68746,0.68748,101600003.0
2006-03-28 03:42:00,0.68743,0.68743,0.68731,0.68732,133300002.0
2006-03-28 03:43:00,0.68729,0.68741,0.68729,0.68738,86300002.0
2006-03-28 03:44:00,0.68743,0.68747,0.68742,0.68742,132699998.0
2006-03-28 03:45:00,0.68741,0.68752,0.6874,0.68748,126899999.0
2006-03-28 03:46:00,0.68743,0.68752,0.68743,0.68744,172000002.0
2006-03-28 03:47:00,0.6874,0.6874,0.68732,0.68738,112300000.0
2006-03-28 03:48:00,0.68744,0.68744,0.68728,0.68743,142200002.0
2006-03-28 03:49:00,0.68743,0.68743,0.68726,0.68736,118700001.0
2006-03-28 03:50:00,0.68732,0.68735,0.68727,0.68735,98200000.0
2006-03-28 03:51:00,0.68743,0.68751,0.68742,0.68742,146900003.0
2006-03-28 03:52:00,0.68742,0.68745,0.68739,0.68743,94200000.0
2006-03-28 03:53:00,0.68746,0.68746,0.68735,0.68735,62999999.0
2006-03-28 03:54:00,0.68737,0.68738,0.68732,0.68732,96300001.0
2006-03-28 03:55:00,0.68732,0.68735,0.68732,0.68733,59400001.0
2006-03-28 03:56:00,0.68735,0.68741,0.68732,0.68732,132700000.0
2006-03-28 03:57:00,0.6874,0.68741,0.6874,0.68741,22300000.0
2006-03-28 03:58:00,0.68739,0.68752,0.68739,0.6875,171400001.0
2006-03-28 03:59:00,0.68754,0.68758,0.68748,0.68751,246799994.0
2006-03-28 04:00:00,0.6876,0.6876,0.6875,0.68757,177899998.0
2006-03-28 04:01:00,0.68748,0.68755,0.68745,0.68755,182499997.0
2006-03-28 04:02:00,0.68753,0.68753,0.68749,0.68752,151300000.0
2006-03-28 04:03:00,0.68752,0.68752,0.68737,0.68741,36800000.0
2006-03-28 04:04:00,0.68744,0.68746,0.68741,0.68746,170200001.0
2006-03-28 04:05:00,0.68748,0.68748,0.68745,0.68745,35000001.0
2006-03-28 04:06:00,0.68746,0.68746,0.68737,0.6874,212299995.0
2006-03-28 04:07:00,0.68742,0.68744,0.68738,0.68744,112800001.0
2006-03-28 04:08:00,0.68739,0.68739,0.68733,0.68733,35100000.0
2006-03-28 04:09:00,0.68737,0.68738,0.68737,0.68738,45400001.0
2006-03-28 04:10:00,0.68738,0.68738,0.68733,0.68733,15400000.0
2006-03-28 04:11:00,0.68735,0.68738,0.6873,0.6873,120199998.0
2006-03-28 04:12:00,0.6873,0.6873,0.68719,0.68719,95000001.0
2006-03-28 04:13:00,0.68722,0.68722,0.68714,0.68721,175399998.0
2006-03-28 04:14:00,0.68722,0.68724,0.68716,0.68722,162699999.0
2006-03-28 04:15:00,0.68718,0.68721,0.68715,0.68715,38499999.0
2006-03-28 04:16:00,0.68715,0.68718,0.68715,0.68718,71700001.0
2006-03-28 04:17:00,0.68716,0.68716,0.68714,0.68714,13500000.0
2006-03-28 04:18:00,0.68721,0.68728,0.6872,0.68725,191500001.0
2006-03-28 04:19:00,0.68725,0.68728,0.68722,0.68722,56900000.0
2006-03-28 04:20:00,0.68722,0.68725,0.68722,0.68722,67799999.0
2006-03-28 04:21:00,0.68721,0.68722,0.68721,0.68722,4800000.0
2006-03-28 04:22:00,0.68715,0.68718,0.6871,0.6871,368499999.0
2006-03-28 04:23:00,0.68718,0.68718,0.68718,0.68718,7900000.0
2006-03-28 04:24:00,0.6871,0.68715,0.6871,0.68715,100699997.0
2006-03-28 04:25:00,0.68716,0.6872,0.68713,0.68713,119099998.0
2006-03-28 04:26:00,0.68707,0.68718,0.68707,0.68718,126799999.0
2006-03-28 04:27:00,0.6872,0.6872,0.68712,0.6872,80800001.0
2006-03-28 04:28:00,0.68714,0.68718,0.68714,0.68714,13700000.0
2006-03-28 04:29:00,0.68718,0.68718,0.68718,0.68718,15900000.0
2006-03-28 04:30:00,0.68718,0.68723,0.68717,0.68718,100200002.0
2006-03-28 04:31:00,0.68718,0.68723,0.68712,0.68722,149400001.0
2006-03-28 04:32:00,0.68727,0.68727,0.68725,0.68727,33400000.0
2006-03-28 04:33:00,0.6873,0.6873,0.6873,0.6873,31299999.0
2006-03-28 04:34:00,0.68729,0.68733,0.68729,0.68729,129700000.0
2006-03-28 04:35:00,0.68732,0.68732,0.6873,0.6873,29500000.0
2006-03-28 04:36:00,0.68733,0.68733,0.68724,0.68731,54700000.0
2006-03-28 04:37:00,0.68725,0.6873,0.68724,0.68724,47900000.0
2006-03-28 04:38:00,0.68722,0.6873,0.6872,0.6873,91000000.0
2006-03-28 04:39:00,0.68729,0.68732,0.68726,0.6873,240699994.0
2006-03-28 04:40:00,0.68734,0.68736,0.68729,0.68733,243399996.0
2006-03-28 04:41:00,0.68736,0.68739,0.68729,0.68729,132500001.0
2006-03-28 04:42:00,0.68732,0.68732,0.68725,0.6873,95100000.0
2006-03-28 04:43:00,0.68728,0.6873,0.68727,0.68728,124200000.0
2006-03-28 04:44:00,0.68725,0.68737,0.68725,0.68732,116800000.0
2006-03-28 04:45:00,0.68726,0.68734,0.68725,0.68734,98699999.0
2006-03-28 04:46:00,0.68733,0.68733,0.68729,0.68731,67099999.0
2006-03-28 04:47:00,0.68732,0.68732,0.68727,0.68731,67800000.0
2006-03-28 04:48:00,0.6873,0.6873,0.68727,0.68727,34400001.0
2006-03-28 04:49:00,0.68727,0.6873,0.68725,0.6873,187000001.0
2006-03-28 04:50:00,0.68728,0.6873,0.68723,0.68727,121899998.0
2006-03-28 04:51:00,0.68727,0.68727,0.68727,0.68727,13400000.0
2006-03-28 04:52:00,0.68727,0.6873,0.68727,0.6873,42900000.0
2006-03-28 04:53:00,0.6873,0.68732,0.68725,0.6873,78599999.0
2006-03-28 04:54:00,0.6873,0.6873,0.6873,0.6873,37600000.0
2006-03-28 04:55:00,0.68727,0.68732,0.68725,0.68727,77299998.0
2006-03-28 04:56:00,0.68727,0.68733,0.68727,0.68733,76400001.0
2006-03-28 04:57:00,0.68726,0.6873,0.68726,0.6873,50299998.0
2006-03-28 04:58:00,0.68723,0.68729,0.68723,0.68725,118400000.0
2006-03-28 04:59:00,0.68725,0.68725,0.68722,0.68722,40700001.0
2006-03-28 05:00:00,0.6872,0.68723,0.6872,0.68723,41200000.0
2006-03-28 05:01:00,0.6872,0.68725,0.68718,0.68718,248099998.0
2006-03-28 05:02:00,0.6872,0.68721,0.6872,0.68721,63899999.0
2006-03-28 05:03:00,0.68725,0.68725,0.68713,0.68713,66800000.0
2006-03-28 05:04:00,0.68714,0.68714,0.68707,0.68713,130299998.0
2006-03-28 05:05:00,0.68713,0.68715,0.68709,0.68709,52500001.0
2006-03-28 05:06:00,0.68709,0.68713,0.68709,0.68713,97900000.0
2006-03-28 05:07:00,0.68707,0.68715,0.68704,0.68715,91400001.0
2006-03-28 05:08:00,0.68713,0.68713,0.68705,0.68705,99600002.0
2006-03-28 05:09:00,0.68707,0.68718,0.68707,0.68718,185500001.0
2006-03-28 05:10:00,0.68712,0.68713,0.68712,0.68713,74900002.0
2006-03-28 05:11:00,0.68712,0.68714,0.68707,0.68709,127500000.0
2006-03-28 05:12:00,0.68718,0.68718,0.68713,0.68713,107000000.0
2006-03-28 05:13:00,0.68715,0.68715,0.6871,0.68715,92600001.0
2006-03-28 05:14:00,0.68715,0.68715,0.68708,0.68712,156699999.0
2006-03-28 05:15:00,0.68713,0.68713,0.68712,0.68712,55200002.0
2006-03-28 05:16:00,0.68715,0.68718,0.6871,0.68718,130800003.0
2006-03-28 05:17:00,0.68717,0.68718,0.68716,0.68717,133899997.0
2006-03-28 05:18:00,0.6871,0.68715,0.6871,0.6871,145499999.0
2006-03-28 05:19:00,0.68711,0.68715,0.68711,0.68714,139700000.0
2006-03-28 05:20:00,0.68713,0.68713,0.68713,0.68713,4800000.0
2006-03-28 05:21:00,0.68713,0.68713,0.68713,0.68713,24700001.0
2006-03-28 05:22:00,0.68713,0.68713,0.68713,0.68713,43900002.0
2006-03-28 05:23:00,0.68707,0.68707,0.68706,0.68706,24700000.0
2006-03-28 05:24:00,0.68704,0.68712,0.68704,0.68709,165400004.0
2006-03-28 05:25:00,0.6871,0.68714,0.6871,0.68714,39100000.0
2006-03-28 05:26:00,0.68707,0.6873,0.68707,0.6871,226199999.0
2006-03-28 05:27:00,0.68707,0.68708,0.68702,0.68708,88199998.0
2006-03-28 05:28:00,0.68708,0.68712,0.68708,0.68708,91499999.0
2006-03-28 05:29:00,0.6871,0.6871,0.68708,0.68708,48700000.0
2006-03-28 05:30:00,0.68708,0.6871,0.68705,0.68705,70999998.0
2006-03-28 05:31:00,0.68701,0.68702,0.68701,0.68702,9600000.0
2006-03-28 05:32:00,0.68696,0.68711,0.68696,0.68708,114400000.0
2006-03-28 05:33:00,0.68713,0.68751,0.68713,0.68745,196500000.0
2006-03-28 05:34:00,0.68747,0.68747,0.68736,0.68736,63399999.0
2006-03-28 05:35:00,0.68742,0.68753,0.68742,0.68751,99600000.0
2006-03-28 05:36:00,0.68748,0.68754,0.68745,0.68747,210200002.0
2006-03-28 05:37:00,0.68742,0.68743,0.6874,0.68743,74100002.0
2006-03-28 05:38:00,0.68742,0.68746,0.68736,0.68746,161300000.0
2006-03-28 05:39:00,0.68742,0.68748,0.6874,0.68748,258199999.0
2006-03-28 05:40:00,0.68752,0.68752,0.68747,0.6875,117500000.0
2006-03-28 05:41:00,0.6875,0.6875,0.68748,0.6875,59300001.0
2006-03-28 05:42:00,0.68746,0.68765,0.68745,0.68765,187299998.0
2006-03-28 05:43:00,0.68756,0.68756,0.68742,0.68746,140599998.0
2006-03-28 05:44:00,0.68749,0.6875,0.68738,0.68744,156800004.0
2006-03-28 05:45:00,0.68745,0.68758,0.68745,0.68752,82800002.0
2006-03-28 05:46:00,0.68758,0.68759,0.68751,0.68759,179500001.0
2006-03-28 05:47:00,0.6876,0.68767,0.68756,0.68758,180399997.0
2006-03-28 05:48:00,0.68747,0.68747,0.68744,0.68744,4600000.0
2006-03-28 05:49:00,0.68742,0.68743,0.68735,0.68735,149100001.0
2006-03-28 05:50:00,0.68736,0.68736,0.68718,0.68721,134099999.0
2006-03-28 05:51:00,0.68723,0.68723,0.68707,0.68714,204699998.0
2006-03-28 05:52:00,0.68715,0.68722,0.6871,0.68722,177400001.0
2006-03-28 05:53:00,0.68728,0.68752,0.68728,0.6875,257200004.0
2006-03-28 05:54:00,0.68748,0.68751,0.68746,0.6875,129999998.0
2006-03-28 05:55:00,0.68751,0.6877,0.68751,0.68767,202799997.0
2006-03-28 05:56:00,0.6877,0.68773,0.68761,0.6877,168400000.0
2006-03-28 05:57:00,0.68766,0.68772,0.68763,0.68767,130700004.0
2006-03-28 05:58:00,0.68762,0.68768,0.68752,0.68752,248099997.0
2006-03-28 05:59:00,0.68754,0.68757,0.68745,0.68749,175100001.0
2006-03-28 06:00:00,0.68752,0.68754,0.68746,0.68753,143799999.0
2006-03-28 06:01:00,0.68753,0.68755,0.68751,0.68751,77400000.0
2006-03-28 06:02:00,0.68747,0.6875,0.68744,0.6875,111299997.0
2006-03-28 06:03:00,0.68754,0.68756,0.68753,0.68755,93600001.0
2006-03-28 06:04:00,0.68751,0.68751,0.68746,0.68746,20100000.0
2006-03-28 06:05:00,0.68744,0.68753,0.68744,0.68747,241799999.0
2006-03-28 06:06:00,0.68741,0.68747,0.68741,0.68743,96699998.0
2006-03-28 06:07:00,0.68745,0.68749,0.68742,0.68746,168600002.0
2006-03-28 06:08:00,0.68747,0.68751,0.68743,0.68743,173999994.0
2006-03-28 06:09:00,0.68745,0.68752,0.68745,0.68752,77000000.0
2006-03-28 06:10:00,0.68752,0.68755,0.6875,0.68754,195600001.0
2006-03-28 06:11:00,0.68753,0.68753,0.68744,0.68744,72099998.0
2006-03-28 06:12:00,0.68742,0.68748,0.68742,0.68743,71200000.0
2006-03-28 06:13:00,0.68742,0.68742,0.68742,0.68742,800000.0
2006-03-28 06:14:00,0.6874,0.68747,0.6874,0.68745,181300001.0
2006-03-28 06:15:00,0.68739,0.68742,0.68735,0.68735,44100000.0
2006-03-28 06:16:00,0.68741,0.68745,0.68737,0.68745,165300000.0
2006-03-28 06:17:00,0.68741,0.68741,0.68733,0.68734,134000000.0
2006-03-28 06:18:00,0.68736,0.68743,0.68736,0.68743,43000000.0
2006-03-28 06:19:00,0.68746,0.6875,0.68741,0.68741,131699998.0
2006-03-28 06:20:00,0.68741,0.68751,0.68741,0.68751,110600003.0
2006-03-28 06:21:00,0.68755,0.68755,0.68755,0.68755,35900000.0
2006-03-28 06:22:00,0.68753,0.68753,0.68752,0.68752,75099998.0
2006-03-28 06:23:00,0.68752,0.68756,0.68749,0.68752,165999997.0
2006-03-28 06:24:00,0.68752,0.68756,0.68749,0.68752,151199998.0
2006-03-28 06:25:00,0.6875,0.68755,0.6875,0.6875,62800002.0
2006-03-28 06:26:00,0.6875,0.68755,0.6875,0.68752,53500000.0
2006-03-28 06:27:00,0.68752,0.68753,0.6875,0.6875,125500004.0
2006-03-28 06:28:00,0.68754,0.68754,0.68753,0.68753,58300000.0
2006-03-28 06:29:00,0.68763,0.68778,0.68763,0.68778,165000001.0
2006-03-28 06:30:00,0.6878,0.6878,0.68773,0.68774,112600001.0
2006-03-28 06:31:00,0.6877,0.68777,0.6877,0.68775,214200000.0
2006-03-28 06:32:00,0.6878,0.6878,0.6878,0.6878,47000000.0
2006-03-28 06:33:00,0.68778,0.68785,0.68778,0.68781,196399995.0
2006-03-28 06:34:00,0.68774,0.68777,0.68771,0.68777,117299998.0
2006-03-28 06:35:00,0.68779,0.68781,0.68775,0.6878,224599997.0
2006-03-28 06:36:00,0.68774,0.68774,0.68766,0.68773,147199997.0
2006-03-28 06:37:00,0.68775,0.68775,0.68765,0.68773,172299999.0
2006-03-28 06:38:00,0.68764,0.68764,0.68764,0.68764,45499998.0
2006-03-28 06:39:00,0.6876,0.6876,0.68755,0.68755,49600000.0
2006-03-28 06:40:00,0.68764,0.6877,0.68764,0.68767,60800000.0
2006-03-28 06:41:00,0.68758,0.68758,0.68758,0.68758,55099999.0
2006-03-28 06:42:00,0.68753,0.68757,0.68753,0.68753,23100000.0
2006-03-28 06:43:00,0.68748,0.68748,0.68739,0.68748,137100001.0
2006-03-28 06:44:00,0.68748,0.68759,0.68747,0.6875,178900005.0
2006-03-28 06:45:00,0.68759,0.68759,0.68737,0.68738,232899995.0
2006-03-28 06:46:00,0.68738,0.68742,0.68733,0.68733,317899998.0
2006-03-28 06:47:00,0.68735,0.68749,0.68735,0.68745,64600001.0
2006-03-28 06:48:00,0.68741,0.68741,0.68739,0.68739,11900000.0
2006-03-28 06:49:00,0.68738,0.68739,0.68733,0.68739,87700002.0
2006-03-28 06:50:00,0.68739,0.68745,0.68735,0.68741,211699998.0
2006-03-28 06:51:00,0.68737,0.68737,0.68733,0.68733,55800000.0
2006-03-28 06:52:00,0.68737,0.68743,0.68737,0.68743,107600000.0
2006-03-28 06:53:00,0.68747,0.68752,0.68745,0.68745,89400003.0
2006-03-28 06:54:00,0.68745,0.68745,0.68738,0.68745,113899999.0
2006-03-28 06:55:00,0.68745,0.68751,0.68738,0.68738,98899998.0
2006-03-28 06:56:00,0.68735,0.68741,0.68735,0.68737,181099997.0
2006-03-28 06:57:00,0.68739,0.68739,0.68733,0.68738,120999999.0
2006-03-28 06:58:00,0.68737,0.68737,0.68731,0.68731,15100000.0
2006-03-28 06:59:00,0.68734,0.68734,0.68728,0.68731,53200002.0
2006-03-28 07:00:00,0.68726,0.68732,0.68726,0.68728,52600000.0
2006-03-28 07:01:00,0.6873,0.68737,0.6873,0.68732,191099997.0
2006-03-28 07:02:00,0.68732,0.68737,0.68732,0.68736,117500000.0
2006-03-28 07:03:00,0.68738,0.68739,0.68738,0.68739,5600000.0
2006-03-28 07:04:00,0.68732,0.68738,0.68732,0.68738,32600001.0
2006-03-28 07:05:00,0.68732,0.68732,0.68732,0.68732,47799999.0
2006-03-28 07:06:00,0.68734,0.68734,0.68722,0.68732,106900002.0
2006-03-28 07:07:00,0.68733,0.68733,0.68729,0.68732,182499996.0
2006-03-28 07:08:00,0.68732,0.68735,0.68732,0.68732,191900002.0
2006-03-28 07:09:00,0.68732,0.68735,0.68732,0.68735,71800000.0
2006-03-28 07:10:00,0.68732,0.68735,0.68732,0.68732,133699996.0
2006-03-28 07:11:00,0.68733,0.68734,0.6873,0.68731,158399996.0
2006-03-28 07:12:00,0.68727,0.6873,0.68727,0.6873,5600000.0
2006-03-28 07:13:00,0.68733,0.68738,0.68733,0.68735,67299999.0
2006-03-28 07:14:00,0.68735,0.68738,0.68728,0.68732,103800000.0
2006-03-28 07:15:00,0.68733,0.68735,0.68731,0.68735,96499999.0
2006-03-28 07:16:00,0.68736,0.6874,0.68734,0.6874,208400001.0
2006-03-28 07:17:00,0.68736,0.68743,0.68735,0.68743,86600001.0
2006-03-28 07:18:00,0.68745,0.68745,0.6874,0.68742,83399999.0
2006-03-28 07:19:00,0.68744,0.68751,0.68744,0.68751,116500000.0
2006-03-28 07:20:00,0.68751,0.68751,0.68745,0.68745,190299999.0
2006-03-28 07:21:00,0.68749,0.68749,0.68747,0.68747,55000000.0
2006-03-28 07:22:00,0.68749,0.68749,0.68748,0.68748,86899998.0
2006-03-28 07:23:00,0.68746,0.68761,0.68746,0.68758,112699997.0
2006-03-28 07:24:00,0.68757,0.68765,0.68755,0.68755,157599997.0
2006-03-28 07:25:00,0.68757,0.68761,0.68757,0.68761,165600002.0
2006-03-28 07:26:00,0.68758,0.68758,0.68754,0.68754,69500001.0
2006-03-28 07:27:00,0.68755,0.68755,0.68755,0.68755,19299999.0
2006-03-28 07:28:00,0.6875,0.6875,0.6875,0.6875,16700001.0
2006-03-28 07:29:00,0.68758,0.6876,0.68756,0.68758,66300000.0
2006-03-28 07:30:00,0.68753,0.68755,0.6875,0.68753,78399999.0
2006-03-28 07:31:00,0.68758,0.68758,0.68752,0.68752,88900001.0
2006-03-28 07:32:00,0.68753,0.68755,0.6875,0.68755,60100002.0
2006-03-28 07:33:00,0.68755,0.68755,0.68753,0.68753,50400000.0
2006-03-28 07:34:00,0.6875,0.68755,0.6875,0.68755,212700004.0
2006-03-28 07:35:00,0.68755,0.68755,0.6875,0.68752,141200003.0
2006-03-28 07:36:00,0.6875,0.68752,0.68746,0.68751,75799999.0
2006-03-28 07:37:00,0.68755,0.68755,0.6875,0.68755,258800003.0
2006-03-28 07:38:00,0.68756,0.68764,0.68756,0.68764,210800001.0
2006-03-28 07:39:00,0.68762,0.68764,0.68754,0.68754,57800000.0
2006-03-28 07:40:00,0.68758,0.68758,0.68757,0.68757,78200000.0
2006-03-28 07:41:00,0.68755,0.68755,0.68752,0.68755,157999999.0
2006-03-28 07:42:00,0.68753,0.68755,0.68753,0.68753,113699999.0
2006-03-28 07:43:00,0.6875,0.68758,0.6875,0.68753,183900000.0
2006-03-28 07:44:00,0.68757,0.68759,0.68755,0.68759,115899998.0
2006-03-28 07:45:00,0.68755,0.68757,0.68754,0.68754,82900002.0
2006-03-28 07:46:00,0.68752,0.68756,0.6875,0.6875,165999999.0
2006-03-28 07:47:00,0.6876,0.6877,0.6876,0.6877,147699996.0
2006-03-28 07:48:00,0.68766,0.68775,0.68762,0.68763,161199998.0
2006-03-28 07:49:00,0.6876,0.68763,0.6876,0.68763,189300004.0
2006-03-28 07:50:00,0.68764,0.68764,0.68759,0.68759,83200002.0
2006-03-28 07:51:00,0.68755,0.68765,0.6875,0.6875,156400003.0
2006-03-28 07:52:00,0.68747,0.68756,0.68747,0.68749,120500001.0
2006-03-28 07:53:00,0.6875,0.6875,0.68744,0.68744,152500001.0
2006-03-28 07:54:00,0.68742,0.68748,0.68742,0.68744,109499998.0
2006-03-28 07:55:00,0.68748,0.68752,0.68743,0.6875,280899995.0
2006-03-28 07:56:00,0.68746,0.68757,0.68746,0.68757,57800001.0
2006-03-28 07:57:00,0.68758,0.68761,0.68752,0.6876,200500002.0
2006-03-28 07:58:00,0.68763,0.68763,0.68749,0.68753,98300001.0
2006-03-28 07:59:00,0.68752,0.68752,0.68751,0.68751,51800002.0
2006-03-28 08:00:00,0.68742,0.68751,0.68742,0.68751,120899998.0
2006-03-28 08:01:00,0.6875,0.68754,0.68745,0.68754,117799999.0
2006-03-28 08:02:00,0.68755,0.68755,0.68755,0.68755,5000000.0
2006-03-28 08:03:00,0.6876,0.6876,0.6876,0.6876,51200002.0
2006-03-28 08:04:00,0.68758,0.68758,0.68756,0.68756,83000001.0
2006-03-28 08:05:00,0.68754,0.68758,0.68752,0.68752,194099996.0
2006-03-28 08:06:00,0.68753,0.68755,0.68753,0.68755,17500000.0
2006-03-28 08:07:00,0.68755,0.68758,0.68755,0.68758,29800000.0
2006-03-28 08:08:00,0.68759,0.68766,0.68759,0.68765,166099998.0
2006-03-28 08:09:00,0.68757,0.68766,0.68757,0.68762,174500000.0
2006-03-28 08:10:00,0.68767,0.68773,0.68767,0.6877,150499999.0
2006-03-28 08:11:00,0.68767,0.68774,0.68767,0.68773,131799997.0
2006-03-28 08:12:00,0.68775,0.68775,0.68761,0.68768,165799995.0
2006-03-28 08:13:00,0.68774,0.68776,0.68772,0.68772,149999999.0
2006-03-28 08:14:00,0.68775,0.68775,0.68775,0.68775,70399999.0
2006-03-28 08:15:00,0.68774,0.68779,0.68771,0.68775,70300001.0
2006-03-28 08:16:00,0.68773,0.68775,0.68771,0.68772,147600001.0
2006-03-28 08:17:00,0.68775,0.68777,0.68775,0.68777,29700000.0
2006-03-28 08:18:00,0.68773,0.68777,0.68773,0.68776,181000004.0
2006-03-28 08:19:00,0.68776,0.68776,0.68765,0.68765,50300000.0
2006-03-28 08:20:00,0.68766,0.68767,0.68766,0.68767,83000000.0
2006-03-28 08:21:00,0.68769,0.68776,0.68766,0.68772,220300003.0
2006-03-28 08:22:00,0.68772,0.68772,0.68761,0.6877,140499999.0
2006-03-28 08:23:00,0.68771,0.68776,0.68771,0.68776,148799999.0
2006-03-28 08:24:00,0.68774,0.68774,0.68765,0.68769,147799998.0
2006-03-28 08:25:00,0.6877,0.68784,0.6877,0.68777,92200000.0
2006-03-28 08:26:00,0.68778,0.68778,0.68768,0.68768,149000002.0
2006-03-28 08:27:00,0.68769,0.68774,0.68763,0.6877,104400000.0
2006-03-28 08:28:00,0.68772,0.68773,0.68772,0.68772,130199999.0
2006-03-28 08:29:00,0.68766,0.68775,0.68763,0.68772,145100001.0
2006-03-28 08:30:00,0.68768,0.68773,0.68768,0.6877,109900000.0
2006-03-28 08:31:00,0.68771,0.68783,0.68769,0.68769,151099999.0
2006-03-28 08:32:00,0.68763,0.68772,0.68763,0.68766,198299995.0
2006-03-28 08:33:00,0.6877,0.68771,0.68762,0.68766,150999999.0
2006-03-28 08:34:00,0.68768,0.68772,0.68767,0.68767,103699999.0
2006-03-28 08:35:00,0.68767,0.68771,0.68766,0.68768,181399999.0
2006-03-28 08:36:00,0.68766,0.68766,0.68763,0.68763,109199996.0
2006-03-28 08:37:00,0.68764,0.68769,0.68754,0.6876,198300001.0
2006-03-28 08:38:00,0.68761,0.68763,0.68759,0.68763,205000002.0
2006-03-28 08:39:00,0.68759,0.68771,0.68759,0.68771,221200000.0
2006-03-28 08:40:00,0.68766,0.68778,0.68764,0.68778,133500000.0
2006-03-28 08:41:00,0.6878,0.6878,0.68772,0.68776,174499994.0
2006-03-28 08:42:00,0.68775,0.68782,0.68775,0.68777,72100001.0
2006-03-28 08:43:00,0.68775,0.68784,0.68775,0.68775,80900000.0
2006-03-28 08:44:00,0.68776,0.68778,0.68769,0.68778,72900001.0
2006-03-28 08:45:00,0.68777,0.6878,0.68774,0.68774,97900000.0
2006-03-28 08:46:00,0.68776,0.68777,0.68771,0.68775,203399998.0
2006-03-28 08:47:00,0.68775,0.68778,0.68773,0.68773,121200001.0
2006-03-28 08:48:00,0.68772,0.68777,0.68767,0.68775,190099998.0
2006-03-28 08:49:00,0.68775,0.6878,0.68774,0.6878,138099999.0
2006-03-28 08:50:00,0.68778,0.68778,0.68777,0.68777,41500000.0
2006-03-28 08:51:00,0.68776,0.6878,0.68776,0.68777,221599990.0
2006-03-28 08:52:00,0.68776,0.68783,0.68776,0.68783,103699999.0
2006-03-28 08:53:00,0.68782,0.68785,0.6878,0.6878,168900002.0
2006-03-28 08:54:00,0.68778,0.68782,0.68776,0.68777,208499995.0
2006-03-28 08:55:00,0.68778,0.68786,0.68775,0.68782,67799999.0
2006-03-28 08:56:00,0.68779,0.68784,0.68775,0.68783,195300001.0
2006-03-28 08:57:00,0.68779,0.68779,0.68771,0.68771,104999999.0
2006-03-28 08:58:00,0.68769,0.68769,0.68761,0.68768,115599999.0
2006-03-28 08:59:00,0.68763,0.68772,0.68763,0.68768,75100000.0
2006-03-28 09:00:00,0.68768,0.68769,0.68765,0.68765,141200000.0
2006-03-28 09:01:00,0.68768,0.6878,0.68768,0.68773,185400003.0
2006-03-28 09:02:00,0.68779,0.68785,0.68779,0.6878,130199998.0
2006-03-28 09:03:00,0.68776,0.68776,0.68765,0.68765,143000000.0
2006-03-28 09:04:00,0.68762,0.68762,0.68749,0.68749,144599998.0
2006-03-28 09:05:00,0.68747,0.68754,0.68746,0.68751,203999997.0
2006-03-28 09:06:00,0.6875,0.6876,0.6875,0.68759,60700001.0
2006-03-28 09:07:00,0.68763,0.68763,0.68755,0.68755,167799999.0
2006-03-28 09:08:00,0.68753,0.6876,0.68745,0.68755,217399998.0
2006-03-28 09:09:00,0.68758,0.68758,0.68749,0.68751,80799999.0
2006-03-28 09:10:00,0.68752,0.68753,0.68748,0.68751,137299999.0
2006-03-28 09:11:00,0.6875,0.68758,0.6875,0.68758,238999998.0
2006-03-28 09:12:00,0.68753,0.6876,0.68749,0.68756,313500005.0
2006-03-28 09:13:00,0.68759,0.68762,0.68759,0.68761,125100000.0
2006-03-28 09:14:00,0.68757,0.68757,0.68757,0.68757,8000000.0
2006-03-28 09:15:00,0.68755,0.68755,0.68749,0.68754,90800001.0
2006-03-28 09:16:00,0.68749,0.68755,0.68745,0.68755,76400001.0
2006-03-28 09:17:00,0.68755,0.68759,0.68753,0.68753,204600001.0
2006-03-28 09:18:00,0.68754,0.68754,0.68745,0.68747,95600000.0
2006-03-28 09:19:00,0.68745,0.68751,0.68745,0.68747,59799999.0
2006-03-28 09:20:00,0.68751,0.68757,0.68751,0.68755,235700005.0
2006-03-28 09:21:00,0.68756,0.68758,0.6875,0.68756,151400000.0
2006-03-28 09:22:00,0.68757,0.68762,0.68755,0.6876,174400004.0
2006-03-28 09:23:00,0.68755,0.68757,0.68751,0.68751,111099999.0
2006-03-28 09:24:00,0.68754,0.68759,0.6875,0.68757,58300000.0
2006-03-28 09:25:00,0.68755,0.68759,0.68754,0.68759,204199999.0
2006-03-28 09:26:00,0.68759,0.68759,0.68751,0.68755,103600000.0
2006-03-28 09:27:00,0.6876,0.6876,0.68755,0.68757,110100001.0
2006-03-28 09:28:00,0.68757,0.68758,0.68753,0.68753,90700000.0
2006-03-28 09:29:00,0.68756,0.68758,0.68748,0.68748,212900003.0
2006-03-28 09:30:00,0.68756,0.6876,0.68755,0.68758,94300000.0
2006-03-28 09:31:00,0.68755,0.6876,0.68755,0.6876,108600000.0
2006-03-28 09:32:00,0.68759,0.68762,0.68755,0.68761,251100003.0
2006-03-28 09:33:00,0.6876,0.6876,0.68758,0.68758,198100003.0
2006-03-28 09:34:00,0.68758,0.68765,0.68758,0.68759,73599999.0
2006-03-28 09:35:00,0.68761,0.68763,0.68757,0.68763,82100001.0
2006-03-28 09:36:00,0.68762,0.68769,0.68757,0.68768,127800001.0
2006-03-28 09:37:00,0.68766,0.68766,0.68752,0.68753,195800002.0
2006-03-28 09:38:00,0.68763,0.68765,0.68758,0.68765,84399998.0
2006-03-28 09:39:00,0.68762,0.68762,0.68762,0.68762,44000000.0
2006-03-28 09:40:00,0.68763,0.68767,0.68756,0.68762,188300002.0
2006-03-28 09:41:00,0.68763,0.68773,0.68763,0.68768,195699999.0
2006-03-28 09:42:00,0.68772,0.68772,0.68762,0.68767,220299998.0
2006-03-28 09:43:00,0.68765,0.68768,0.68758,0.68764,156499999.0
2006-03-28 09:44:00,0.68759,0.68763,0.68759,0.68763,63300001.0
2006-03-28 09:45:00,0.68768,0.68768,0.68759,0.68765,145200001.0
2006-03-28 09:46:00,0.68765,0.68768,0.6876,0.6876,204500000.0
2006-03-28 09:47:00,0.68767,0.6877,0.6876,0.68765,164699998.0
2006-03-28 09:48:00,0.6876,0.68777,0.6876,0.68775,253799999.0
2006-03-28 09:49:00,0.68778,0.68785,0.68775,0.68775,192899998.0
2006-03-28 09:50:00,0.68776,0.68778,0.68772,0.68778,125799999.0
2006-03-28 09:51:00,0.6878,0.68783,0.68776,0.6878,189800000.0
2006-03-28 09:52:00,0.68779,0.68785,0.68774,0.68785,115399999.0
2006-03-28 09:53:00,0.68788,0.68792,0.68785,0.68787,179300003.0
2006-03-28 09:54:00,0.68782,0.68793,0.68782,0.6879,60500000.0
2006-03-28 09:55:00,0.6879,0.688,0.6879,0.688,179199995.0
2006-03-28 09:56:00,0.68803,0.68805,0.68803,0.68803,143599998.0
2006-03-28 09:57:00,0.68807,0.68827,0.68806,0.68827,118800003.0
2006-03-28 09:58:00,0.68829,0.68839,0.68825,0.68839,222900001.0
2006-03-28 09:59:00,0.68842,0.68844,0.68822,0.68829,117800001.0
2006-03-28 10:00:00,0.6884,0.68876,0.6884,0.68876,116800002.0
2006-03-28 10:01:00,0.68873,0.68902,0.68873,0.68898,340700001.0
2006-03-28 10:02:00,0.68904,0.68914,0.68903,0.6891,164600001.0
2006-03-28 10:03:00,0.6892,0.68925,0.6891,0.68912,192699999.0
2006-03-28 10:04:00,0.68907,0.6892,0.68907,0.6892,281899999.0
2006-03-28 10:05:00,0.6892,0.6893,0.6892,0.6893,270099998.0
2006-03-28 10:06:00,0.68927,0.68933,0.68919,0.68927,280199997.0
2006-03-28 10:07:00,0.68925,0.68932,0.68925,0.6893,158600001.0
2006-03-28 10:08:00,0.68924,0.68931,0.68918,0.68931,108899999.0
2006-03-28 10:09:00,0.68929,0.6895,0.68929,0.6895,100999998.0
2006-03-28 10:10:00,0.68962,0.6898,0.68962,0.6898,54100000.0
2006-03-28 10:11:00,0.68987,0.68998,0.68976,0.68995,167300000.0
2006-03-28 10:12:00,0.68991,0.68991,0.6898,0.6898,143199998.0
2006-03-28 10:13:00,0.68993,0.69024,0.68993,0.69024,206799998.0
2006-03-28 10:14:00,0.69026,0.69037,0.69016,0.69037,203199998.0
2006-03-28 10:15:00,0.69042,0.69055,0.69032,0.69032,271699997.0
2006-03-28 10:16:00,0.69022,0.69028,0.6902,0.69022,109200000.0
2006-03-28 10:17:00,0.69014,0.69014,0.69007,0.69008,244800003.0
2006-03-28 10:18:00,0.69009,0.69028,0.69006,0.69025,258999996.0
2006-03-28 10:19:00,0.69032,0.69033,0.69027,0.69033,160299997.0
2006-03-28 10:20:00,0.69039,0.69042,0.69034,0.69042,108600000.0
2006-03-28 10:21:00,0.69039,0.69052,0.69039,0.69048,122300001.0
2006-03-28 10:22:00,0.6905,0.69052,0.69044,0.69047,191699999.0
2006-03-28 10:23:00,0.69044,0.69054,0.69039,0.69054,140399997.0
2006-03-28 10:24:00,0.69058,0.69066,0.69053,0.69053,146299998.0
2006-03-28 10:25:00,0.69043,0.69043,0.69035,0.69035,16000000.0
2006-03-28 10:26:00,0.69032,0.69041,0.69032,0.69034,119799999.0
2006-03-28 10:27:00,0.69034,0.69034,0.69024,0.69029,126899997.0
2006-03-28 10:28:00,0.69029,0.69037,0.69017,0.69022,243600006.0
2006-03-28 10:29:00,0.69017,0.69023,0.69016,0.69021,260700000.0
2006-03-28 10:30:00,0.69019,0.69019,0.69014,0.69014,64400002.0
2006-03-28 10:31:00,0.6901,0.69017,0.69007,0.69015,191499999.0
2006-03-28 10:32:00,0.69016,0.69023,0.69011,0.69023,53900001.0
2006-03-28 10:33:00,0.69026,0.69027,0.69022,0.69022,154599997.0
2006-03-28 10:34:00,0.69022,0.69022,0.69014,0.69017,51199999.0
2006-03-28 10:35:00,0.69024,0.69034,0.69024,0.69027,166200000.0
2006-03-28 10:36:00,0.6902,0.69022,0.69013,0.6902,125000001.0
2006-03-28 10:37:00,0.69017,0.69017,0.6901,0.69015,94099999.0
2006-03-28 10:38:00,0.69012,0.69022,0.6901,0.69017,101300001.0
2006-03-28 10:39:00,0.69012,0.69012,0.69007,0.69011,99100000.0
2006-03-28 10:40:00,0.69012,0.6902,0.69011,0.69017,100800001.0
2006-03-28 10:41:00,0.69021,0.69021,0.69009,0.69015,179500000.0
2006-03-28 10:42:00,0.69011,0.69011,0.68983,0.68983,109399999.0
2006-03-28 10:43:00,0.68985,0.68997,0.68982,0.68997,134399997.0
2006-03-28 10:44:00,0.69002,0.69008,0.69001,0.69007,169999999.0
2006-03-28 10:45:00,0.69004,0.69013,0.69,0.69013,125000002.0
2006-03-28 10:46:00,0.69004,0.69039,0.69004,0.69029,179900002.0
2006-03-28 10:47:00,0.69027,0.69031,0.6902,0.69025,238600000.0
2006-03-28 10:48:00,0.69031,0.69033,0.69031,0.69033,79399999.0
2006-03-28 10:49:00,0.69037,0.69044,0.69036,0.69044,109900000.0
2006-03-28 10:50:00,0.69042,0.69044,0.69036,0.69036,261699997.0
2006-03-28 10:51:00,0.6904,0.69048,0.69039,0.69039,91700002.0
2006-03-28 10:52:00,0.69039,0.69046,0.69039,0.69045,148100002.0
2006-03-28 10:53:00,0.69042,0.69048,0.6904,0.69046,31100001.0
2006-03-28 10:54:00,0.69052,0.69063,0.69052,0.69063,104099998.0
2006-03-28 10:55:00,0.69072,0.69073,0.69052,0.69057,275399996.0
2006-03-28 10:56:00,0.69059,0.6906,0.69049,0.69056,190000002.0
2006-03-28 10:57:00,0.6905,0.69058,0.69048,0.69048,55800001.0
2006-03-28 10:58:00,0.69055,0.69063,0.69055,0.69058,94599999.0
2006-03-28 10:59:00,0.69062,0.69067,0.69054,0.69057,135000002.0
2006-03-28 11:00:00,0.69057,0.69061,0.69048,0.69048,174100004.0
2006-03-28 11:01:00,0.6905,0.69054,0.6904,0.6904,95400000.0
2006-03-28 11:02:00,0.69042,0.69047,0.69042,0.69045,80499999.0
2006-03-28 11:03:00,0.69037,0.69038,0.69031,0.69036,178500000.0
2006-03-28 11:04:00,0.69037,0.69042,0.69033,0.69042,134900002.0
2006-03-28 11:05:00,0.69038,0.69039,0.69036,0.69037,148799999.0
2006-03-28 11:06:00,0.69038,0.69038,0.69029,0.69035,150800000.0
2006-03-28 11:07:00,0.6903,0.69038,0.69028,0.69028,241099996.0
2006-03-28 11:08:00,0.69036,0.69036,0.69031,0.69033,211000002.0
2006-03-28 11:09:00,0.69031,0.69031,0.6902,0.6902,89799996.0
2006-03-28 11:10:00,0.69026,0.69036,0.69026,0.69036,56500001.0
2006-03-28 11:11:00,0.6904,0.6904,0.69031,0.69038,99099997.0
2006-03-28 11:12:00,0.69043,0.69043,0.69037,0.69037,142999998.0
2006-03-28 11:13:00,0.69035,0.69042,0.69035,0.69037,59500001.0
2006-03-28 11:14:00,0.69034,0.69035,0.69012,0.69012,178299998.0
2006-03-28 11:15:00,0.69012,0.69012,0.69005,0.6901,123500001.0
2006-03-28 11:16:00,0.69008,0.69008,0.68994,0.69004,193499998.0
2006-03-28 11:17:00,0.69003,0.69003,0.68994,0.69001,159999999.0
2006-03-28 11:18:00,0.69003,0.69007,0.68999,0.69007,22500000.0
2006-03-28 11:19:00,0.69007,0.69008,0.69,0.69002,229799999.0
2006-03-28 11:20:00,0.69,0.69007,0.69,0.69002,138899997.0
2006-03-28 11:21:00,0.69009,0.69009,0.69002,0.69005,131700001.0
2006-03-28 11:22:00,0.69003,0.69003,0.68994,0.68997,227199997.0
2006-03-28 11:23:00,0.69,0.69,0.68993,0.68998,121200002.0
2006-03-28 11:24:00,0.69003,0.69005,0.68998,0.69004,75599999.0
2006-03-28 11:25:00,0.69,0.69002,0.69,0.69002,69399999.0
2006-03-28 11:26:00,0.69003,0.69004,0.69,0.69,51000001.0
2006-03-28 11:27:00,0.68998,0.69002,0.68998,0.69002,65500002.0
2006-03-28 11:28:00,0.69002,0.69006,0.68999,0.69002,253999999.0
2006-03-28 11:29:00,0.69001,0.69003,0.68998,0.68998,107600001.0
2006-03-28 11:30:00,0.69005,0.69005,0.68934,0.68988,151600000.0
2006-03-28 11:31:00,0.68996,0.69005,0.68996,0.69,190100006.0
2006-03-28 11:32:00,0.69003,0.69004,0.68996,0.68996,116199998.0
2006-03-28 11:33:00,0.68993,0.69005,0.68992,0.68998,81000001.0
2006-03-28 11:34:00,0.68998,0.69008,0.68998,0.69002,105599996.0
2006-03-28 11:35:00,0.69007,0.69007,0.69004,0.69004,101500002.0
2006-03-28 11:36:00,0.69002,0.69013,0.69002,0.69005,110100002.0
2006-03-28 11:37:00,0.69003,0.69003,0.68997,0.69003,188899998.0
2006-03-28 11:38:00,0.69001,0.69001,0.68994,0.68998,301900007.0
2006-03-28 11:39:00,0.68998,0.69004,0.68997,0.69004,122200001.0
2006-03-28 11:40:00,0.69004,0.69004,0.68999,0.69,66499999.0
2006-03-28 11:41:00,0.68997,0.68997,0.68979,0.68979,37800001.0
2006-03-28 11:42:00,0.68968,0.6897,0.68957,0.6897,99299997.0
2006-03-28 11:43:00,0.68981,0.68986,0.68981,0.68981,128399996.0
2006-03-28 11:44:00,0.68983,0.68988,0.68983,0.68988,51000001.0
2006-03-28 11:45:00,0.6899,0.69,0.6899,0.69,172900000.0
2006-03-28 11:46:00,0.68998,0.68998,0.6899,0.68994,171800001.0
2006-03-28 11:47:00,0.68997,0.68997,0.68992,0.68995,47500000.0
2006-03-28 11:48:00,0.68992,0.68995,0.68986,0.6899,133199997.0
2006-03-28 11:49:00,0.68989,0.69002,0.68989,0.68998,118500003.0
2006-03-28 11:50:00,0.68986,0.68999,0.68986,0.68994,173699997.0
2006-03-28 11:51:00,0.68995,0.68998,0.6899,0.6899,258700003.0
2006-03-28 11:52:00,0.6899,0.69,0.68989,0.69,115700002.0
2006-03-28 11:53:00,0.68997,0.69002,0.68995,0.69,148899996.0
2006-03-28 11:54:00,0.68995,0.68995,0.68986,0.68986,57599998.0
2006-03-28 11:55:00,0.68994,0.6901,0.68994,0.69,131600001.0
2006-03-28 11:56:00,0.69002,0.69008,0.69002,0.69005,156399998.0
2006-03-28 11:57:00,0.69004,0.69004,0.68993,0.69002,241400000.0
2006-03-28 11:58:00,0.69,0.69003,0.68995,0.68997,173999996.0
2006-03-28 11:59:00,0.69,0.69002,0.68995,0.69002,169700002.0
2006-03-28 12:00:00,0.68994,0.69001,0.68992,0.68992,224600002.0
2006-03-28 12:01:00,0.68996,0.68996,0.68985,0.68985,219199999.0
2006-03-28 12:02:00,0.68993,0.68993,0.68983,0.68983,170800001.0
2006-03-28 12:03:00,0.68986,0.68996,0.68985,0.68994,57400001.0
2006-03-28 12:04:00,0.68995,0.68995,0.6899,0.68992,157400001.0
2006-03-28 12:05:00,0.68993,0.68997,0.68993,0.68994,75900000.0
2006-03-28 12:06:00,0.68995,0.69003,0.68995,0.68997,60500000.0
2006-03-28 12:07:00,0.68997,0.69003,0.68997,0.68997,119299999.0
2006-03-28 12:08:00,0.69002,0.69003,0.68996,0.69,116500001.0
2006-03-28 12:09:00,0.68998,0.68998,0.6899,0.68992,214999998.0
2006-03-28 12:10:00,0.68993,0.68994,0.68991,0.68994,112100001.0
2006-03-28 12:11:00,0.68993,0.68998,0.68993,0.68998,71299999.0
2006-03-28 12:12:00,0.68993,0.68993,0.68987,0.68987,95700002.0
2006-03-28 12:13:00,0.68985,0.68985,0.68981,0.68981,74900000.0
2006-03-28 12:14:00,0.68984,0.6899,0.68978,0.68983,261900002.0
2006-03-28 12:15:00,0.68983,0.68986,0.68976,0.6898,234999997.0
2006-03-28 12:16:00,0.68985,0.68986,0.68977,0.68986,212200002.0
2006-03-28 12:17:00,0.68987,0.68987,0.68981,0.68986,118400001.0
2006-03-28 12:18:00,0.68985,0.68987,0.68982,0.68982,140800000.0
2006-03-28 12:19:00,0.68981,0.68991,0.68979,0.68984,216200008.0
2006-03-28 12:20:00,0.68988,0.68991,0.68981,0.68981,110999998.0
2006-03-28 12:21:00,0.68979,0.68985,0.68979,0.68982,250300000.0
2006-03-28 12:22:00,0.68988,0.68988,0.68984,0.68985,144000000.0
2006-03-28 12:23:00,0.68985,0.68994,0.68985,0.68991,162300002.0
2006-03-28 12:24:00,0.68989,0.68992,0.68984,0.68987,192900002.0
2006-03-28 12:25:00,0.68987,0.6899,0.68984,0.68984,121200001.0
2006-03-28 12:26:00,0.68984,0.6899,0.68984,0.68987,188000000.0
2006-03-28 12:27:00,0.68988,0.68997,0.68988,0.68992,187500005.0
2006-03-28 12:28:00,0.68992,0.69,0.68992,0.68997,147600001.0
2006-03-28 12:29:00,0.68997,0.69004,0.68994,0.69,163799999.0
2006-03-28 12:30:00,0.68994,0.68994,0.68989,0.68992,104499997.0
2006-03-28 12:31:00,0.68993,0.68996,0.6899,0.68992,66100000.0
2006-03-28 12:32:00,0.68994,0.68999,0.68994,0.68995,153999996.0
2006-03-28 12:33:00,0.68997,0.69002,0.68994,0.68998,178099999.0
2006-03-28 12:34:00,0.69001,0.69001,0.68996,0.68999,106599996.0
2006-03-28 12:35:00,0.68997,0.69,0.6899,0.68997,176099999.0
2006-03-28 12:36:00,0.68995,0.68995,0.68995,0.68995,35899998.0
2006-03-28 12:37:00,0.69002,0.69007,0.69,0.69006,168100003.0
2006-03-28 12:38:00,0.69003,0.6901,0.69003,0.69004,85700001.0
2006-03-28 12:39:00,0.69008,0.69008,0.68998,0.69003,110699997.0
2006-03-28 12:40:00,0.68996,0.68999,0.68994,0.68995,119199999.0
2006-03-28 12:41:00,0.68993,0.68998,0.68988,0.68998,88400001.0
2006-03-28 12:42:00,0.68995,0.69,0.68988,0.68995,114000000.0
2006-03-28 12:43:00,0.68996,0.69,0.68995,0.69,257399996.0
2006-03-28 12:44:00,0.68995,0.69001,0.68995,0.68998,193499996.0
2006-03-28 12:45:00,0.68998,0.69,0.68994,0.68998,155699997.0
2006-03-28 12:46:00,0.69001,0.69001,0.68995,0.68995,80000001.0
2006-03-28 12:47:00,0.68998,0.69002,0.68994,0.68999,116199999.0
2006-03-28 12:48:00,0.68998,0.69007,0.68995,0.68998,204800001.0
2006-03-28 12:49:00,0.68999,0.69002,0.68993,0.68995,180200003.0
2006-03-28 12:50:00,0.68998,0.69002,0.6899,0.6899,298499998.0
2006-03-28 12:51:00,0.68995,0.69002,0.68988,0.68995,248299998.0
2006-03-28 12:52:00,0.68995,0.68996,0.68986,0.6899,113999998.0
2006-03-28 12:53:00,0.68999,0.68999,0.6899,0.68994,115100000.0
2006-03-28 12:54:00,0.6899,0.68993,0.6899,0.68991,72500001.0
2006-03-28 12:55:00,0.68983,0.68983,0.68974,0.68974,15900000.0
2006-03-28 12:56:00,0.68967,0.68979,0.68967,0.68975,55899999.0
2006-03-28 12:57:00,0.68978,0.68978,0.68971,0.68976,185899997.0
2006-03-28 12:58:00,0.68972,0.68972,0.68963,0.68963,119299998.0
2006-03-28 12:59:00,0.68968,0.68977,0.68967,0.6897,144500001.0
2006-03-28 13:00:00,0.68971,0.68977,0.68966,0.68975,75700000.0
2006-03-28 13:01:00,0.68982,0.68982,0.68976,0.68976,87499999.0
2006-03-28 13:02:00,0.68977,0.6898,0.68973,0.6898,81300001.0
2006-03-28 13:03:00,0.68974,0.6898,0.68973,0.68979,144600004.0
2006-03-28 13:04:00,0.68977,0.6898,0.68973,0.68976,143300003.0
2006-03-28 13:05:00,0.68974,0.6898,0.68973,0.68973,42200001.0
2006-03-28 13:06:00,0.68975,0.68975,0.68967,0.68973,199499999.0
2006-03-28 13:07:00,0.6897,0.6897,0.6896,0.68961,96900001.0
2006-03-28 13:08:00,0.6896,0.6896,0.68954,0.68958,59099999.0
2006-03-28 13:09:00,0.68956,0.68977,0.68956,0.68977,109699997.0
2006-03-28 13:10:00,0.68972,0.68979,0.68972,0.68979,119700001.0
2006-03-28 13:11:00,0.68985,0.68985,0.6898,0.6898,93499999.0
2006-03-28 13:12:00,0.68989,0.68991,0.68989,0.68991,43899998.0
2006-03-28 13:13:00,0.68993,0.68997,0.6899,0.6899,194399997.0
2006-03-28 13:14:00,0.68991,0.69,0.68991,0.68996,140799999.0
2006-03-28 13:15:00,0.68991,0.68996,0.68988,0.68994,106400003.0
2006-03-28 13:16:00,0.6899,0.68993,0.68988,0.68992,108300001.0
2006-03-28 13:17:00,0.68996,0.68996,0.68988,0.68993,228100001.0
2006-03-28 13:18:00,0.68988,0.68994,0.68985,0.68992,58099999.0
2006-03-28 13:19:00,0.68992,0.68995,0.68992,0.68995,9200000.0
2006-03-28 13:20:00,0.68992,0.68999,0.68989,0.68989,178200003.0
2006-03-28 13:21:00,0.68987,0.68996,0.68987,0.68992,77399999.0
2006-03-28 13:22:00,0.68984,0.68986,0.68984,0.68986,27900000.0
2006-03-28 13:23:00,0.6899,0.68991,0.68988,0.68988,147799999.0
2006-03-28 13:24:00,0.68981,0.6899,0.68981,0.68989,92799999.0
2006-03-28 13:25:00,0.68985,0.68985,0.6898,0.6898,262400002.0
2006-03-28 13:26:00,0.6898,0.68988,0.68973,0.68988,51500000.0
2006-03-28 13:27:00,0.6899,0.68993,0.68984,0.68993,150100001.0
2006-03-28 13:28:00,0.6899,0.68995,0.68987,0.68989,165100002.0
2006-03-28 13:29:00,0.68988,0.68988,0.68987,0.68987,27900000.0
2006-03-28 13:30:00,0.68983,0.68983,0.68977,0.68981,139700000.0
2006-03-28 13:31:00,0.68976,0.68985,0.68976,0.68976,186399998.0
2006-03-28 13:32:00,0.68978,0.68979,0.68976,0.68979,114199998.0
2006-03-28 13:33:00,0.68982,0.68985,0.68982,0.68982,67800000.0
2006-03-28 13:34:00,0.68983,0.68983,0.68976,0.68982,217399993.0
2006-03-28 13:35:00,0.68987,0.6899,0.68981,0.68981,172300002.0
2006-03-28 13:36:00,0.6899,0.6899,0.68985,0.68987,144800005.0
2006-03-28 13:37:00,0.68988,0.68993,0.68985,0.68987,74999997.0
2006-03-28 13:38:00,0.68983,0.68988,0.68983,0.68983,71100000.0
2006-03-28 13:39:00,0.68982,0.68989,0.68982,0.68982,161199996.0
2006-03-28 13:40:00,0.68988,0.68988,0.6898,0.68987,55799998.0
2006-03-28 13:41:00,0.68983,0.68983,0.6898,0.6898,21500000.0
2006-03-28 13:42:00,0.68986,0.68988,0.68983,0.68987,266999995.0
2006-03-28 13:43:00,0.68986,0.68991,0.68984,0.68989,107199999.0
2006-03-28 13:44:00,0.68995,0.68995,0.68988,0.68988,112400002.0
2006-03-28 13:45:00,0.6899,0.68996,0.6899,0.68992,131200002.0
2006-03-28 13:46:00,0.68995,0.68998,0.68992,0.68993,205100000.0
2006-03-28 13:47:00,0.68995,0.68998,0.68992,0.68995,199000000.0
2006-03-28 13:48:00,0.68994,0.68995,0.68984,0.68995,112899999.0
2006-03-28 13:49:00,0.69001,0.69002,0.68994,0.68994,77800001.0
2006-03-28 13:50:00,0.68992,0.69007,0.68992,0.69003,309799995.0
2006-03-28 13:51:00,0.69002,0.69007,0.69,0.69005,157500002.0
2006-03-28 13:52:00,0.69002,0.69005,0.69002,0.69002,139400000.0
2006-03-28 13:53:00,0.6901,0.69011,0.69004,0.6901,162799997.0
2006-03-28 13:54:00,0.6901,0.69013,0.69005,0.69008,178600003.0
2006-03-28 13:55:00,0.69007,0.69013,0.69007,0.69008,156200002.0
2006-03-28 13:56:00,0.69007,0.69019,0.69007,0.69019,89700002.0
2006-03-28 13:57:00,0.69014,0.6902,0.69014,0.69019,159699997.0
2006-03-28 13:58:00,0.6903,0.69039,0.6903,0.69038,135500000.0
2006-03-28 13:59:00,0.69029,0.69035,0.69025,0.69029,175500005.0
2006-03-28 14:00:00,0.69032,0.69036,0.69027,0.69029,217100006.0
2006-03-28 14:01:00,0.69027,0.69035,0.69026,0.69035,241200002.0
2006-03-28 14:02:00,0.69043,0.69053,0.69043,0.69053,134899999.0
2006-03-28 14:03:00,0.69052,0.69059,0.6905,0.69052,43900000.0
2006-03-28 14:04:00,0.69053,0.69061,0.69051,0.69058,179699995.0
2006-03-28 14:05:00,0.69048,0.69059,0.69048,0.69055,172299995.0
2006-03-28 14:06:00,0.69065,0.69072,0.69056,0.69072,195600003.0
2006-03-28 14:07:00,0.6907,0.69076,0.69053,0.69053,203400003.0
2006-03-28 14:08:00,0.69062,0.6908,0.69062,0.6908,95300001.0
2006-03-28 14:09:00,0.69079,0.69081,0.69075,0.69077,207799999.0
2006-03-28 14:10:00,0.69082,0.69092,0.69081,0.69087,129999998.0
2006-03-28 14:11:00,0.69085,0.69089,0.69075,0.69079,281600000.0
2006-03-28 14:12:00,0.69076,0.69076,0.69066,0.69066,151500001.0
2006-03-28 14:13:00,0.69064,0.69064,0.69056,0.6906,132299999.0
2006-03-28 14:14:00,0.69063,0.69063,0.69056,0.6906,197900001.0
2006-03-28 14:15:00,0.6906,0.69065,0.6906,0.69063,166099997.0
2006-03-28 14:16:00,0.69063,0.69063,0.69061,0.69061,58100002.0
2006-03-28 14:17:00,0.69061,0.69067,0.69056,0.69067,90000002.0
2006-03-28 14:18:00,0.69068,0.69068,0.69062,0.69063,107600000.0
2006-03-28 14:19:00,0.69058,0.69065,0.69058,0.69059,125999998.0
2006-03-28 14:20:00,0.69058,0.6906,0.69052,0.69056,85600000.0
2006-03-28 14:21:00,0.69052,0.69055,0.69048,0.69054,162199995.0
2006-03-28 14:22:00,0.6905,0.69051,0.69048,0.69051,40700000.0
2006-03-28 14:23:00,0.69046,0.69053,0.69046,0.69053,202800002.0
2006-03-28 14:24:00,0.69056,0.69058,0.69055,0.69056,38000000.0
2006-03-28 14:25:00,0.69054,0.69058,0.69048,0.69053,165400003.0
2006-03-28 14:26:00,0.69051,0.69052,0.69042,0.69043,151800002.0
2006-03-28 14:27:00,0.69044,0.69051,0.69041,0.69047,172700005.0
2006-03-28 14:28:00,0.69048,0.69048,0.6904,0.69045,172300004.0
2006-03-28 14:29:00,0.6904,0.6905,0.6904,0.6905,135500000.0
2006-03-28 14:30:00,0.69047,0.69059,0.69047,0.69055,56300000.0
2006-03-28 14:31:00,0.69053,0.6906,0.6905,0.69052,189800000.0
2006-03-28 14:32:00,0.69057,0.69058,0.69057,0.69058,23900000.0
2006-03-28 14:33:00,0.69054,0.69054,0.69045,0.69045,148500001.0
2006-03-28 14:34:00,0.69051,0.69068,0.69051,0.69057,185500000.0
2006-03-28 14:35:00,0.69051,0.69052,0.6905,0.69051,101400000.0
2006-03-28 14:36:00,0.69053,0.69053,0.69043,0.69051,230099999.0
2006-03-28 14:37:00,0.69053,0.69053,0.6905,0.6905,170299999.0
2006-03-28 14:38:00,0.69056,0.69058,0.69051,0.69053,152900000.0
2006-03-28 14:39:00,0.69054,0.69058,0.69048,0.69052,116099998.0
2006-03-28 14:40:00,0.69053,0.69058,0.69051,0.69056,113700003.0
2006-03-28 14:41:00,0.69058,0.69058,0.69045,0.69045,94199998.0
2006-03-28 14:42:00,0.69044,0.69047,0.69038,0.69038,108500000.0
2006-03-28 14:43:00,0.69036,0.69044,0.69035,0.69041,159600001.0
2006-03-28 14:44:00,0.6904,0.69041,0.69036,0.69039,85500001.0
2006-03-28 14:45:00,0.69038,0.69051,0.69035,0.69035,121400001.0
2006-03-28 14:46:00,0.69039,0.69044,0.69039,0.69042,116399999.0
2006-03-28 14:47:00,0.69039,0.6904,0.69039,0.6904,17599999.0
2006-03-28 14:48:00,0.69042,0.69044,0.69037,0.69037,131100000.0
2006-03-28 14:49:00,0.69042,0.69048,0.69042,0.69046,187600001.0
2006-03-28 14:50:00,0.69047,0.6905,0.69047,0.6905,78799998.0
2006-03-28 14:51:00,0.69044,0.69048,0.69042,0.69044,186799999.0
2006-03-28 14:52:00,0.69041,0.69046,0.6904,0.69046,82499997.0
2006-03-28 14:53:00,0.69044,0.69044,0.69039,0.6904,184000000.0
2006-03-28 14:54:00,0.6904,0.69044,0.6904,0.69041,44600000.0
2006-03-28 14:55:00,0.69042,0.69043,0.69035,0.69041,106600002.0
2006-03-28 14:56:00,0.69044,0.69044,0.69034,0.69034,197599999.0
2006-03-28 14:57:00,0.69033,0.6904,0.69032,0.69038,109900000.0
2006-03-28 14:58:00,0.69039,0.69044,0.69037,0.69037,117399997.0
2006-03-28 14:59:00,0.69034,0.6904,0.69034,0.6904,93799999.0
2006-03-28 15:00:00,0.69038,0.69041,0.69036,0.69039,150799998.0
2006-03-28 15:01:00,0.69047,0.69053,0.69047,0.69053,135800000.0
2006-03-28 15:02:00,0.69049,0.6905,0.69048,0.6905,126799997.0
2006-03-28 15:03:00,0.69053,0.69061,0.69052,0.69052,122100001.0
2006-03-28 15:04:00,0.69051,0.6906,0.69051,0.69059,134299999.0
2006-03-28 15:05:00,0.69055,0.69059,0.6904,0.6904,72999999.0
2006-03-28 15:06:00,0.69032,0.69041,0.6903,0.6904,70499998.0
2006-03-28 15:07:00,0.69041,0.69041,0.6903,0.69035,170399999.0
2006-03-28 15:08:00,0.69033,0.69036,0.69025,0.69025,156099997.0
2006-03-28 15:09:00,0.69031,0.69041,0.69031,0.69032,66399998.0
2006-03-28 15:10:00,0.69034,0.6904,0.69034,0.69036,84899998.0
2006-03-28 15:11:00,0.69042,0.69045,0.69035,0.69041,158000001.0
2006-03-28 15:12:00,0.69033,0.69041,0.69027,0.69041,213900002.0
2006-03-28 15:13:00,0.69042,0.69049,0.69042,0.69043,137600001.0
2006-03-28 15:14:00,0.69042,0.69044,0.69032,0.69032,103400001.0
2006-03-28 15:15:00,0.69035,0.69035,0.69025,0.69027,135299999.0
2006-03-28 15:16:00,0.69029,0.69033,0.69022,0.69027,209800002.0
2006-03-28 15:17:00,0.6903,0.6903,0.69027,0.6903,176100000.0
2006-03-28 15:18:00,0.69021,0.69024,0.69017,0.69024,141599998.0
2006-03-28 15:19:00,0.69021,0.6903,0.69019,0.69019,173999996.0
2006-03-28 15:20:00,0.69022,0.69028,0.69016,0.69017,102299999.0
2006-03-28 15:21:00,0.6902,0.69035,0.6902,0.69033,242500002.0
2006-03-28 15:22:00,0.69032,0.69041,0.6903,0.69041,154900001.0
2006-03-28 15:23:00,0.69036,0.69051,0.69036,0.69048,119800000.0
2006-03-28 15:24:00,0.69049,0.69051,0.69029,0.69034,63199999.0
2006-03-28 15:25:00,0.6903,0.69031,0.69023,0.69025,100799998.0
2006-03-28 15:26:00,0.69032,0.69033,0.69025,0.69033,185599999.0
2006-03-28 15:27:00,0.69033,0.69037,0.69032,0.69037,114399998.0
2006-03-28 15:28:00,0.69039,0.69042,0.69035,0.69041,56600000.0
2006-03-28 15:29:00,0.69039,0.69047,0.69037,0.69041,133500002.0
2006-03-28 15:30:00,0.69044,0.69048,0.69039,0.69042,111500000.0
2006-03-28 15:31:00,0.69043,0.69044,0.69042,0.69043,88700000.0
2006-03-28 15:32:00,0.69041,0.69041,0.69035,0.69035,75100002.0
2006-03-28 15:33:00,0.69034,0.69037,0.6903,0.69033,296399996.0
2006-03-28 15:34:00,0.69041,0.69041,0.69029,0.69029,102799999.0
2006-03-28 15:35:00,0.6904,0.69043,0.69039,0.6904,151299999.0
2006-03-28 15:36:00,0.69042,0.69043,0.69038,0.69038,129700002.0
2006-03-28 15:37:00,0.69039,0.69048,0.69032,0.69032,128099999.0
2006-03-28 15:38:00,0.69028,0.69028,0.69022,0.69022,27100000.0
2006-03-28 15:39:00,0.69012,0.69012,0.69006,0.69006,88599999.0
2006-03-28 15:40:00,0.69009,0.69013,0.69008,0.69013,25100000.0
2006-03-28 15:41:00,0.69013,0.69023,0.69007,0.69007,124099997.0
2006-03-28 15:42:00,0.69012,0.69014,0.69009,0.69013,82300000.0
2006-03-28 15:43:00,0.69011,0.69013,0.69006,0.69008,164299997.0
2006-03-28 15:44:00,0.69015,0.69021,0.69015,0.69021,57400000.0
2006-03-28 15:45:00,0.69024,0.69024,0.69023,0.69023,22900000.0
2006-03-28 15:46:00,0.6902,0.69022,0.69018,0.6902,120400005.0
2006-03-28 15:47:00,0.6902,0.69024,0.69014,0.6902,154700001.0
2006-03-28 15:48:00,0.69021,0.69025,0.69018,0.69022,130400000.0
2006-03-28 15:49:00,0.6902,0.69028,0.69017,0.69025,161299999.0
2006-03-28 15:50:00,0.69025,0.69025,0.69021,0.69022,110499998.0
2006-03-28 15:51:00,0.69026,0.69032,0.69023,0.69023,107300002.0
2006-03-28 15:52:00,0.69017,0.69019,0.69012,0.69012,123699998.0
2006-03-28 15:53:00,0.69017,0.69025,0.69017,0.6902,221299999.0
2006-03-28 15:54:00,0.69018,0.69018,0.69007,0.69007,86099997.0
2006-03-28 15:55:00,0.69012,0.69018,0.6901,0.69013,155100004.0
2006-03-28 15:56:00,0.69017,0.69019,0.69013,0.69015,122600000.0
2006-03-28 15:57:00,0.69014,0.69017,0.69014,0.69017,78100000.0
2006-03-28 15:58:00,0.6901,0.6901,0.6901,0.6901,1600000.0
2006-03-28 15:59:00,0.69019,0.69021,0.69019,0.69021,55400000.0
2006-03-28 16:00:00,0.69031,0.69039,0.69026,0.69031,149900001.0
2006-03-28 16:01:00,0.69028,0.69032,0.69018,0.69025,152099998.0
2006-03-28 16:02:00,0.69031,0.69032,0.6902,0.69022,94899998.0
2006-03-28 16:03:00,0.6902,0.69022,0.69014,0.69014,106899998.0
2006-03-28 16:04:00,0.69016,0.69027,0.69016,0.69024,116900004.0
2006-03-28 16:05:00,0.69022,0.69032,0.69021,0.69023,249100003.0
2006-03-28 16:06:00,0.69021,0.6903,0.69021,0.6903,206599998.0
2006-03-28 16:07:00,0.69027,0.69029,0.69023,0.69025,110899999.0
2006-03-28 16:08:00,0.69024,0.69027,0.69019,0.69023,129699999.0
2006-03-28 16:09:00,0.69027,0.69028,0.69027,0.69028,34500001.0
2006-03-28 16:10:00,0.69035,0.69035,0.69029,0.69033,152500001.0
2006-03-28 16:11:00,0.69037,0.69042,0.69035,0.69042,112799998.0
2006-03-28 16:12:00,0.69039,0.6904,0.69036,0.69038,81399997.0
2006-03-28 16:13:00,0.69042,0.69046,0.69042,0.69046,36699999.0
2006-03-28 16:14:00,0.69046,0.69047,0.6904,0.69042,139499998.0
2006-03-28 16:15:00,0.69044,0.69048,0.69042,0.69045,54300000.0
2006-03-28 16:16:00,0.6904,0.6904,0.69038,0.69038,20000000.0
2006-03-28 16:17:00,0.69033,0.69037,0.69025,0.69026,145999999.0
2006-03-28 16:18:00,0.69028,0.69028,0.69027,0.69027,17700000.0
2006-03-28 16:19:00,0.69028,0.69033,0.69028,0.69033,171999996.0
2006-03-28 16:20:00,0.69025,0.69036,0.69025,0.69031,235999995.0
2006-03-28 16:21:00,0.69031,0.69035,0.69018,0.69018,202500002.0
2006-03-28 16:22:00,0.69019,0.69019,0.69015,0.69018,142100002.0
2006-03-28 16:23:00,0.69024,0.69028,0.69021,0.69028,114699999.0
2006-03-28 16:24:00,0.69036,0.69036,0.69021,0.69023,274899997.0
2006-03-28 16:25:00,0.69025,0.69032,0.69023,0.69026,73800000.0
2006-03-28 16:26:00,0.69019,0.69022,0.69012,0.6902,227800002.0
2006-03-28 16:27:00,0.69022,0.69025,0.69012,0.69012,172199999.0
2006-03-28 16:28:00,0.69012,0.6902,0.69011,0.69015,156299996.0
2006-03-28 16:29:00,0.69015,0.69017,0.6901,0.69015,129499999.0
2006-03-28 16:30:00,0.69012,0.69012,0.69006,0.69006,109000001.0
2006-03-28 16:31:00,0.69008,0.69022,0.69008,0.69022,50499998.0
2006-03-28 16:32:00,0.69028,0.69031,0.69021,0.69026,228900004.0
2006-03-28 16:33:00,0.69024,0.69029,0.69019,0.69027,156300000.0
2006-03-28 16:34:00,0.69027,0.69027,0.69016,0.69016,45400001.0
2006-03-28 16:35:00,0.69021,0.69022,0.69013,0.69013,199300000.0
2006-03-28 16:36:00,0.69011,0.69016,0.69009,0.69009,135000000.0
2006-03-28 16:37:00,0.6901,0.69011,0.69007,0.69007,115200001.0
2006-03-28 16:38:00,0.6901,0.6901,0.69004,0.6901,213700003.0
2006-03-28 16:39:00,0.69014,0.69016,0.69011,0.69012,90300000.0
2006-03-28 16:40:00,0.69008,0.69011,0.69007,0.69011,126799999.0
2006-03-28 16:41:00,0.6901,0.69017,0.69008,0.69015,188399998.0
2006-03-28 16:42:00,0.69013,0.69015,0.69007,0.69015,139500000.0
2006-03-28 16:43:00,0.69008,0.6901,0.69007,0.6901,100300001.0
2006-03-28 16:44:00,0.69006,0.69012,0.69,0.69,137999999.0
2006-03-28 16:45:00,0.68997,0.69003,0.68997,0.69,64399998.0
2006-03-28 16:46:00,0.69002,0.69015,0.69002,0.69012,203100000.0
2006-03-28 16:47:00,0.69007,0.69007,0.69005,0.69006,60900000.0
2006-03-28 16:48:00,0.69009,0.69014,0.69,0.69,170600002.0
2006-03-28 16:49:00,0.68997,0.69004,0.68997,0.68998,152699998.0
2006-03-28 16:50:00,0.69007,0.69007,0.68993,0.68997,150800000.0
2006-03-28 16:51:00,0.68996,0.69002,0.68993,0.68998,195400000.0
2006-03-28 16:52:00,0.68998,0.68998,0.68991,0.68993,128600000.0
2006-03-28 16:53:00,0.69,0.69004,0.69,0.69002,221499999.0
2006-03-28 16:54:00,0.69006,0.69017,0.69006,0.6901,64700001.0
2006-03-28 16:55:00,0.69012,0.6902,0.69008,0.6901,142200001.0
2006-03-28 16:56:00,0.69012,0.69021,0.69012,0.69015,134599999.0
2006-03-28 16:57:00,0.69017,0.69017,0.69006,0.69012,113200000.0
2006-03-28 16:58:00,0.6901,0.69014,0.69008,0.69008,124200004.0
2006-03-28 16:59:00,0.69008,0.69032,0.69008,0.69032,194799999.0
2006-03-28 17:00:00,0.69022,0.69031,0.69018,0.69019,187100001.0
2006-03-28 17:01:00,0.69012,0.69015,0.69004,0.69004,126799999.0
2006-03-28 17:02:00,0.68994,0.69009,0.68994,0.69002,135800001.0
2006-03-28 17:03:00,0.68992,0.68997,0.68982,0.68985,115799998.0
2006-03-28 17:04:00,0.68983,0.6899,0.68979,0.68985,84300000.0
2006-03-28 17:05:00,0.68982,0.68987,0.68979,0.68985,138699998.0
2006-03-28 17:06:00,0.68981,0.68985,0.68978,0.68978,213600001.0
2006-03-28 17:07:00,0.68974,0.68977,0.68962,0.68965,228899998.0
2006-03-28 17:08:00,0.68961,0.68962,0.68952,0.68953,70100001.0
2006-03-28 17:09:00,0.68951,0.68955,0.68944,0.68947,108500000.0
2006-03-28 17:10:00,0.68953,0.68953,0.68946,0.6895,181700003.0
2006-03-28 17:11:00,0.68945,0.68946,0.68936,0.68943,244800002.0
2006-03-28 17:12:00,0.6895,0.68958,0.6895,0.68956,185200001.0
2006-03-28 17:13:00,0.68957,0.68963,0.6895,0.68951,106199997.0
2006-03-28 17:14:00,0.68954,0.68955,0.68951,0.68951,82100001.0
2006-03-28 17:15:00,0.68953,0.68967,0.68952,0.68963,119800000.0
2006-03-28 17:16:00,0.68969,0.68981,0.68969,0.68969,132500001.0
2006-03-28 17:17:00,0.68965,0.68976,0.68963,0.68975,97500000.0
2006-03-28 17:18:00,0.68976,0.68981,0.68971,0.6898,155500005.0
2006-03-28 17:19:00,0.68977,0.68977,0.68956,0.68956,203199998.0
2006-03-28 17:20:00,0.68967,0.68978,0.6896,0.68976,252600002.0
2006-03-28 17:21:00,0.68982,0.68995,0.68981,0.68981,157499998.0
2006-03-28 17:22:00,0.68982,0.6899,0.68977,0.68977,110499999.0
2006-03-28 17:23:00,0.68976,0.68985,0.68976,0.6898,191199997.0
2006-03-28 17:24:00,0.68985,0.68991,0.68976,0.68976,171600002.0
2006-03-28 17:25:00,0.68973,0.6898,0.68973,0.6898,16400000.0
2006-03-28 17:26:00,0.68978,0.68979,0.68978,0.68979,40600001.0
2006-03-28 17:27:00,0.6897,0.6897,0.68964,0.68966,121400001.0
2006-03-28 17:28:00,0.68972,0.68972,0.68965,0.68965,89999998.0
2006-03-28 17:29:00,0.68962,0.6897,0.6896,0.68966,176000000.0
2006-03-28 17:30:00,0.68961,0.68965,0.68955,0.68962,172100002.0
2006-03-28 17:31:00,0.68963,0.68965,0.68954,0.68958,230800001.0
2006-03-28 17:32:00,0.68958,0.68959,0.68954,0.68956,311499995.0
2006-03-28 17:33:00,0.68955,0.68955,0.68943,0.68949,148700000.0
2006-03-28 17:34:00,0.68946,0.68953,0.68945,0.68952,116999998.0
2006-03-28 17:35:00,0.68956,0.68956,0.68949,0.68954,122100000.0
2006-03-28 17:36:00,0.68959,0.68968,0.68959,0.68963,142800002.0
2006-03-28 17:37:00,0.68963,0.68966,0.6895,0.6895,162899996.0
2006-03-28 17:38:00,0.68956,0.68961,0.68953,0.68953,99499999.0
2006-03-28 17:39:00,0.68953,0.6897,0.68953,0.6897,104400002.0
2006-03-28 17:40:00,0.68968,0.68973,0.68967,0.68967,188299996.0
2006-03-28 17:41:00,0.68963,0.68975,0.68963,0.68975,125100000.0
2006-03-28 17:42:00,0.68971,0.6898,0.68971,0.68972,205400002.0
2006-03-28 17:43:00,0.68978,0.68979,0.68971,0.68977,98400001.0
2006-03-28 17:44:00,0.68979,0.6899,0.68979,0.6899,125300002.0
2006-03-28 17:45:00,0.68987,0.6899,0.6898,0.68988,223499998.0
2006-03-28 17:46:00,0.68988,0.68996,0.68988,0.68993,91600001.0
2006-03-28 17:47:00,0.68994,0.68997,0.68992,0.68992,96599998.0
2006-03-28 17:48:00,0.68992,0.68998,0.68992,0.68998,108100001.0
2006-03-28 17:49:00,0.68997,0.68997,0.68993,0.68993,74199997.0
2006-03-28 17:50:00,0.68985,0.68995,0.68985,0.68995,71800001.0
2006-03-28 17:51:00,0.69001,0.69007,0.69001,0.69007,116000000.0
2006-03-28 17:52:00,0.69012,0.69014,0.69002,0.69014,189099998.0
2006-03-28 17:53:00,0.6902,0.69024,0.69016,0.69016,52699999.0
2006-03-28 17:54:00,0.69017,0.69025,0.69017,0.69025,107300002.0
2006-03-28 17:55:00,0.69014,0.69014,0.69014,0.69014,45499998.0
2006-03-28 17:56:00,0.69006,0.69011,0.69005,0.69007,198700000.0
2006-03-28 17:57:00,0.69008,0.69012,0.69008,0.69011,214400001.0
2006-03-28 17:58:00,0.69013,0.69013,0.69003,0.69003,149099998.0
2006-03-28 17:59:00,0.69005,0.69009,0.69004,0.69004,104300002.0
2006-03-28 18:00:00,0.69001,0.69004,0.68998,0.69002,79800001.0
2006-03-28 18:01:00,0.69001,0.69001,0.68994,0.68998,1225200001.0
2006-03-28 18:02:00,0.68998,0.69002,0.68994,0.68998,1812799997.0
2006-03-28 18:03:00,0.68995,0.69004,0.68987,0.68991,1788200011.0
2006-03-28 18:04:00,0.68988,0.68994,0.68984,0.68989,713599998.0
2006-03-28 18:05:00,0.68983,0.68984,0.68974,0.68978,1422899998.0
2006-03-28 18:06:00,0.68977,0.6898,0.68972,0.68974,1863399994.0
2006-03-28 18:07:00,0.68974,0.68985,0.68973,0.68974,2083500005.0
2006-03-28 18:08:00,0.6897,0.6898,0.6897,0.6898,919000005.0
2006-03-28 18:09:00,0.68982,0.68986,0.68978,0.68983,919000005.0
2006-03-28 18:10:00,0.68985,0.68988,0.68978,0.6898,1008499982.0
2006-03-28 18:11:00,0.68978,0.68985,0.68974,0.68984,959799993.0
2006-03-28 18:12:00,0.68982,0.68986,0.6898,0.6898,1066499997.0
2006-03-28 18:13:00,0.68982,0.68989,0.68982,0.68983,932200000.0
2006-03-28 18:14:00,0.68986,0.68993,0.68978,0.68985,1564699990.0
2006-03-28 18:15:00,0.68987,0.68992,0.68982,0.68982,2014699998.0
2006-03-28 18:16:00,0.68985,0.68988,0.6898,0.68985,1349200000.0
2006-03-28 18:17:00,0.68982,0.68986,0.68978,0.6898,666400009.0
2006-03-28 18:18:00,0.68978,0.68987,0.68978,0.68985,700000001.0
2006-03-28 18:19:00,0.68985,0.68987,0.68977,0.68983,695499998.0
2006-03-28 18:20:00,0.68983,0.6899,0.6898,0.68985,473500000.0
2006-03-28 18:21:00,0.68983,0.68993,0.68982,0.68986,928700006.0
2006-03-28 18:22:00,0.68987,0.68987,0.68979,0.68985,1122300012.0
2006-03-28 18:23:00,0.68985,0.68989,0.68978,0.68988,1600899995.0
2006-03-28 18:24:00,0.6898,0.68987,0.68976,0.68977,1007899999.0
2006-03-28 18:25:00,0.68977,0.68987,0.68977,0.68981,702899999.0
2006-03-28 18:26:00,0.68983,0.68985,0.68976,0.68985,1076000010.0
2006-03-28 18:27:00,0.68988,0.68994,0.68986,0.68988,683500002.0
2006-03-28 18:28:00,0.68986,0.68989,0.68979,0.68989,626500001.0
2006-03-28 18:29:00,0.68986,0.68993,0.68981,0.68993,1035899992.0
2006-03-28 18:30:00,0.68992,0.68996,0.68985,0.68996,878599997.0
2006-03-28 18:31:00,0.68995,0.69004,0.68993,0.68998,459200001.0
2006-03-28 18:32:00,0.68998,0.69,0.68988,0.6899,644600005.0
2006-03-28 18:33:00,0.68993,0.69001,0.68992,0.69,849900002.0
2006-03-28 18:34:00,0.68998,0.69004,0.68996,0.69,1081000006.0
2006-03-28 18:35:00,0.69,0.69008,0.69,0.69003,544099997.0
2006-03-28 18:36:00,0.69001,0.69011,0.69001,0.69005,232600000.0
2006-03-28 18:37:00,0.69003,0.69009,0.69002,0.69009,536499999.0
2006-03-28 18:38:00,0.69008,0.69015,0.69008,0.69012,350299996.0
2006-03-28 18:39:00,0.69013,0.69013,0.69008,0.69008,366899995.0
2006-03-28 18:40:00,0.6901,0.69012,0.69002,0.69011,362999999.0
2006-03-28 18:41:00,0.69012,0.69017,0.69003,0.69008,586700001.0
2006-03-28 18:42:00,0.69005,0.69017,0.69005,0.6901,491500004.0
2006-03-28 18:43:00,0.6901,0.69018,0.6901,0.69013,463999998.0
2006-03-28 18:44:00,0.69015,0.69025,0.69014,0.69014,785100008.0
2006-03-28 18:45:00,0.69013,0.6902,0.6901,0.6901,448899999.0
2006-03-28 18:46:00,0.6902,0.69022,0.69014,0.69017,180900000.0
2006-03-28 18:47:00,0.69019,0.69023,0.69018,0.6902,212000000.0
2006-03-28 18:48:00,0.69017,0.6902,0.6901,0.69019,369599999.0
2006-03-28 18:49:00,0.69014,0.69028,0.69014,0.69024,132500000.0
2006-03-28 18:50:00,0.69023,0.69025,0.69022,0.69025,81299997.0
2006-03-28 18:51:00,0.69025,0.69031,0.69023,0.69025,222300002.0
2006-03-28 18:52:00,0.69031,0.69035,0.69023,0.69025,359500005.0
2006-03-28 18:53:00,0.69022,0.69024,0.69011,0.69012,675199994.0
2006-03-28 18:54:00,0.6902,0.69025,0.69019,0.69021,196300000.0
2006-03-28 18:55:00,0.69017,0.6902,0.6901,0.69017,692099992.0
2006-03-28 18:56:00,0.69017,0.69021,0.69014,0.69014,538999993.0
2006-03-28 18:57:00,0.69015,0.69024,0.69013,0.69013,344900003.0
2006-03-28 18:58:00,0.6901,0.69019,0.6901,0.69016,1007299998.0
2006-03-28 18:59:00,0.69015,0.69021,0.6901,0.6901,611999994.0
2006-03-28 19:00:00,0.6901,0.6902,0.69007,0.69016,548699999.0
2006-03-28 19:01:00,0.69013,0.69013,0.69007,0.69009,121900004.0
2006-03-28 19:02:00,0.6901,0.69013,0.69005,0.6901,502400012.0
2006-03-28 19:03:00,0.69008,0.69013,0.69005,0.69007,553600004.0
2006-03-28 19:04:00,0.6901,0.69021,0.6901,0.69011,247200002.0
2006-03-28 19:05:00,0.69007,0.69015,0.69005,0.69015,463799999.0
2006-03-28 19:06:00,0.6901,0.69017,0.69007,0.69007,579300001.0
2006-03-28 19:07:00,0.69012,0.69014,0.69003,0.69003,350400005.0
2006-03-28 19:08:00,0.69006,0.69006,0.68991,0.68991,642500001.0
2006-03-28 19:09:00,0.6899,0.69002,0.6899,0.68995,603199997.0
2006-03-28 19:10:00,0.68995,0.68996,0.6899,0.68992,342400007.0
2006-03-28 19:11:00,0.68987,0.68996,0.68987,0.68987,232500000.0
2006-03-28 19:12:00,0.68992,0.68997,0.6899,0.6899,205599999.0
2006-03-28 19:13:00,0.6899,0.68997,0.6899,0.68993,391700005.0
2006-03-28 19:14:00,0.68992,0.68996,0.68988,0.68989,364100004.0
2006-03-28 19:15:00,0.68991,0.68999,0.68988,0.68996,649100000.0
2006-03-28 19:16:00,0.68998,0.69002,0.68998,0.69,195799998.0
2006-03-28 19:17:00,0.69,0.69007,0.69,0.69004,444099997.0
2006-03-28 19:18:00,0.69005,0.69017,0.69005,0.69017,290499998.0
2006-03-28 19:19:00,0.69015,0.69019,0.69009,0.69019,443599999.0
2006-03-28 19:20:00,0.69017,0.69026,0.69013,0.69022,316200004.0
2006-03-28 19:21:00,0.69019,0.69019,0.69009,0.69013,354499999.0
2006-03-28 19:22:00,0.69013,0.69013,0.69002,0.69002,401200002.0
2006-03-28 19:23:00,0.68996,0.69002,0.68991,0.69,259200002.0
2006-03-28 19:24:00,0.68998,0.69002,0.68996,0.69002,213200004.0
2006-03-28 19:25:00,0.69002,0.69007,0.68997,0.69007,191300001.0
2006-03-28 19:26:00,0.69004,0.69004,0.68997,0.68997,492699996.0
2006-03-28 19:27:00,0.68998,0.69005,0.68997,0.69001,938500003.0
2006-03-28 19:28:00,0.68997,0.69003,0.68995,0.69003,218400000.0
2006-03-28 19:29:00,0.69,0.69,0.68995,0.69,425900001.0
2006-03-28 19:30:00,0.68998,0.69005,0.68997,0.68997,624599999.0
2006-03-28 19:31:00,0.68997,0.69005,0.68994,0.68997,786500003.0
2006-03-28 19:32:00,0.68997,0.69,0.68996,0.68999,291900000.0
2006-03-28 19:33:00,0.68994,0.69,0.68994,0.68994,213599997.0
2006-03-28 19:34:00,0.68993,0.68998,0.68993,0.68995,515200000.0
2006-03-28 19:35:00,0.68995,0.69003,0.68995,0.68996,479800004.0
2006-03-28 19:36:00,0.69,0.69006,0.68998,0.69002,468399998.0
2006-03-28 19:37:00,0.69,0.69006,0.68995,0.68995,331400000.0
2006-03-28 19:38:00,0.68997,0.69,0.68992,0.68992,255099995.0
2006-03-28 19:39:00,0.6899,0.68998,0.6899,0.68998,509499996.0
2006-03-28 19:40:00,0.68998,0.69009,0.68998,0.69002,703100008.0
2006-03-28 19:41:00,0.69004,0.69009,0.68997,0.69002,668800005.0
2006-03-28 19:42:00,0.69001,0.69004,0.68995,0.69004,279500002.0
2006-03-28 19:43:00,0.69007,0.69013,0.69007,0.6901,142099997.0
2006-03-28 19:44:00,0.69007,0.69013,0.69007,0.69007,531400004.0
2006-03-28 19:45:00,0.6901,0.6901,0.69005,0.69007,372199999.0
2006-03-28 19:46:00,0.69008,0.69009,0.69006,0.69008,121400003.0
2006-03-28 19:47:00,0.69008,0.69011,0.69005,0.69011,106199998.0
2006-03-28 19:48:00,0.69007,0.69007,0.69005,0.69005,77500002.0
2006-03-28 19:49:00,0.69002,0.69008,0.69001,0.69008,306600006.0
2006-03-28 19:50:00,0.69008,0.69009,0.69001,0.69005,454699999.0
2006-03-28 19:51:00,0.69003,0.69005,0.68997,0.69003,375399991.0
2006-03-28 19:52:00,0.69005,0.69008,0.69,0.69,264399999.0
2006-03-28 19:53:00,0.69,0.69,0.68998,0.69,103400000.0
2006-03-28 19:54:00,0.69002,0.69002,0.68997,0.68997,148600002.0
2006-03-28 19:55:00,0.68996,0.68996,0.68991,0.68994,104099999.0
2006-03-28 19:56:00,0.68995,0.68995,0.68991,0.68991,99300001.0
2006-03-28 19:57:00,0.68992,0.68995,0.68988,0.68993,358399999.0
2006-03-28 19:58:00,0.68992,0.68994,0.68987,0.68987,336900002.0
2006-03-28 19:59:00,0.68987,0.68993,0.68987,0.68992,434199997.0
2006-03-28 20:00:00,0.68996,0.68997,0.6899,0.68997,191599998.0
2006-03-28 20:01:00,0.69002,0.69003,0.69,0.69002,265700002.0
2006-03-28 20:02:00,0.69,0.69,0.68988,0.6899,125100002.0
2006-03-28 20:03:00,0.68995,0.68995,0.68989,0.68995,157099997.0
2006-03-28 20:04:00,0.68995,0.68998,0.68995,0.68998,127400002.0
2006-03-28 20:05:00,0.69,0.69,0.68998,0.69,182799999.0
2006-03-28 20:06:00,0.68997,0.69,0.68997,0.69,197099999.0
2006-03-28 20:07:00,0.68997,0.68998,0.68996,0.68997,74400000.0
2006-03-28 20:08:00,0.69,0.69,0.68994,0.68996,504000001.0
2006-03-28 20:09:00,0.68993,0.68997,0.68991,0.68995,196800000.0
2006-03-28 20:10:00,0.68993,0.68993,0.68988,0.68993,86599998.0
2006-03-28 20:11:00,0.6899,0.6899,0.68973,0.68985,414200004.0
2006-03-28 20:12:00,0.68985,0.68987,0.68974,0.68981,990000004.0
2006-03-28 20:13:00,0.68979,0.68986,0.68978,0.68986,426000003.0
2006-03-28 20:14:00,0.68992,0.6901,0.68992,0.69003,387000003.0
2006-03-28 20:15:00,0.69006,0.69013,0.69005,0.69007,974699997.0
2006-03-28 20:16:00,0.69006,0.69008,0.69,0.69008,455699998.0
2006-03-28 20:17:00,0.69008,0.69011,0.69001,0.69002,75500000.0
2006-03-28 20:18:00,0.69,0.69,0.68997,0.68997,354699996.0
2006-03-28 20:19:00,0.69,0.69003,0.68996,0.68996,322099998.0
2006-03-28 20:20:00,0.68998,0.69,0.68995,0.68998,339700001.0
2006-03-28 20:21:00,0.68997,0.69,0.68997,0.69,29299999.0
2006-03-28 20:22:00,0.68992,0.68992,0.68978,0.68988,134700001.0
2006-03-28 20:23:00,0.68989,0.68992,0.68986,0.68986,449900005.0
2006-03-28 20:24:00,0.68979,0.68984,0.68976,0.68982,418499998.0
2006-03-28 20:25:00,0.68985,0.6899,0.68985,0.68988,490600002.0
2006-03-28 20:26:00,0.68989,0.68996,0.68987,0.68995,730999999.0
2006-03-28 20:27:00,0.68993,0.69,0.68992,0.68992,266500003.0
2006-03-28 20:28:00,0.68995,0.68999,0.68992,0.68992,709799998.0
2006-03-28 20:29:00,0.6899,0.6899,0.68977,0.68982,705299993.0
2006-03-28 20:30:00,0.68983,0.68991,0.68981,0.68986,1858100002.0
2006-03-28 20:31:00,0.68986,0.68995,0.68982,0.68985,1018499997.0
2006-03-28 20:32:00,0.68988,0.68992,0.68983,0.68985,1561200004.0
2006-03-28 20:33:00,0.68984,0.68986,0.6898,0.6898,245500000.0
2006-03-28 20:34:00,0.68978,0.68984,0.68972,0.68972,353500000.0
2006-03-28 20:35:00,0.68976,0.6898,0.68971,0.68971,391699999.0
2006-03-28 20:36:00,0.68968,0.68968,0.6896,0.68966,290900002.0
2006-03-28 20:37:00,0.68969,0.68982,0.68968,0.6898,861200013.0
2006-03-28 20:38:00,0.6898,0.68992,0.68977,0.68977,846699995.0
2006-03-28 20:39:00,0.68975,0.68976,0.6897,0.6897,431499999.0
2006-03-28 20:40:00,0.68968,0.6897,0.68962,0.68968,403199998.0
2006-03-28 20:41:00,0.68966,0.68966,0.68952,0.68958,384299995.0
2006-03-28 20:42:00,0.68967,0.68978,0.68967,0.68975,157899995.0
2006-03-28 20:43:00,0.68975,0.68979,0.68966,0.6897,593199996.0
2006-03-28 20:44:00,0.68975,0.68976,0.68964,0.68976,1180800002.0
2006-03-28 20:45:00,0.68975,0.68978,0.6897,0.68977,481799997.0
2006-03-28 20:46:00,0.68981,0.68981,0.68975,0.68978,159000002.0
2006-03-28 20:47:00,0.68977,0.6898,0.68973,0.68977,654999999.0
2006-03-28 20:48:00,0.68974,0.6898,0.68966,0.68966,604900004.0
2006-03-28 20:49:00,0.68967,0.68973,0.68967,0.6897,267300000.0
2006-03-28 20:50:00,0.6897,0.6897,0.68962,0.68968,1115899991.0
2006-03-28 20:51:00,0.68966,0.68976,0.68966,0.68969,459000000.0
2006-03-28 20:52:00,0.6897,0.68972,0.68965,0.68967,536100001.0
2006-03-28 20:53:00,0.6897,0.68974,0.68962,0.68962,928000002.0
2006-03-28 20:54:00,0.68965,0.6897,0.68961,0.68963,424999998.0
2006-03-28 20:55:00,0.68962,0.68965,0.68958,0.68963,517100003.0
2006-03-28 20:56:00,0.68966,0.68969,0.68957,0.6896,1237600008.0
2006-03-28 20:57:00,0.68956,0.68963,0.68951,0.68951,1102199997.0
2006-03-28 20:58:00,0.6895,0.6896,0.6895,0.68955,627200001.0
2006-03-28 20:59:00,0.68954,0.68954,0.68937,0.6894,1546599992.0
2006-03-28 21:00:00,0.68942,0.68945,0.68935,0.68944,1492099997.0
2006-03-28 21:01:00,0.68945,0.68947,0.68936,0.68945,950300005.0
2006-03-28 21:02:00,0.68948,0.68954,0.68945,0.68945,553499997.0
2006-03-28 21:03:00,0.68944,0.68951,0.68943,0.68947,840700007.0
2006-03-28 21:04:00,0.68947,0.68953,0.68947,0.68948,483300002.0
2006-03-28 21:05:00,0.68945,0.6895,0.68942,0.68943,578699990.0
2006-03-28 21:06:00,0.68941,0.68951,0.6894,0.68941,506800003.0
2006-03-28 21:07:00,0.6894,0.68942,0.68938,0.68938,84600002.0
2006-03-28 21:08:00,0.68937,0.68944,0.68937,0.68942,127600000.0
2006-03-28 21:09:00,0.68943,0.68944,0.68937,0.68944,441899990.0
2006-03-28 21:10:00,0.68943,0.68943,0.68937,0.68937,182699997.0
2006-03-28 21:11:00,0.68937,0.68942,0.68937,0.6894,143399998.0
2006-03-28 21:12:00,0.68938,0.68942,0.68937,0.68937,75700002.0
2006-03-28 21:13:00,0.68936,0.68942,0.68932,0.6894,334500002.0
2006-03-28 21:14:00,0.68938,0.68939,0.6879,0.68911,614599997.0
2006-03-28 21:15:00,0.68918,0.6894,0.68746,0.68746,502799993.0
2006-03-28 21:16:00,0.68733,0.68737,0.6873,0.68737,345399997.0
2006-03-28 21:17:00,0.6877,0.6889,0.68756,0.68756,181399997.0
2006-03-28 21:18:00,0.68777,0.68828,0.68765,0.68823,84500000.0
2006-03-28 21:19:00,0.68841,0.68857,0.68712,0.68857,461600006.0
2006-03-28 21:20:00,0.68856,0.68857,0.68836,0.68852,1128099998.0
2006-03-28 21:21:00,0.68856,0.68864,0.6884,0.6884,329800003.0
2006-03-28 21:22:00,0.68835,0.68835,0.68793,0.68806,831600008.0
2006-03-28 21:23:00,0.68806,0.68814,0.68798,0.68798,73600000.0
2006-03-28 21:24:00,0.68798,0.68822,0.68798,0.68815,214300005.0
2006-03-28 21:25:00,0.68814,0.68823,0.68804,0.68818,248000001.0
2006-03-28 21:26:00,0.68819,0.68819,0.688,0.688,177800001.0
2006-03-28 21:27:00,0.68799,0.68815,0.68799,0.68812,137199998.0
2006-03-28 21:28:00,0.68813,0.68829,0.68813,0.68828,318299996.0
2006-03-28 21:29:00,0.68831,0.68855,0.68831,0.68855,140599999.0
2006-03-28 21:30:00,0.6886,0.68864,0.68856,0.68856,114600003.0
2006-03-28 21:31:00,0.68856,0.68862,0.6885,0.68856,188300001.0
2006-03-28 21:32:00,0.6886,0.68865,0.68839,0.6885,617500006.0
2006-03-28 21:33:00,0.68851,0.68865,0.68849,0.6886,505599999.0
2006-03-28 21:34:00,0.68864,0.68881,0.68862,0.68881,438700004.0
2006-03-28 21:35:00,0.6888,0.6888,0.68857,0.68876,281600000.0
2006-03-28 21:36:00,0.68879,0.68879,0.68846,0.68846,75200000.0
2006-03-28 21:37:00,0.68848,0.6887,0.68848,0.68852,204200003.0
2006-03-28 21:38:00,0.68839,0.68841,0.6883,0.68841,106100002.0
2006-03-28 21:39:00,0.68838,0.68847,0.68837,0.68847,106800000.0
2006-03-28 21:40:00,0.68844,0.68853,0.68842,0.68843,211800002.0
2006-03-28 21:41:00,0.68837,0.68846,0.68836,0.68846,143199999.0
2006-03-28 21:42:00,0.68837,0.68839,0.68824,0.68828,172100004.0
2006-03-28 21:43:00,0.68817,0.68822,0.6881,0.68815,263100001.0
2006-03-28 21:44:00,0.68813,0.68828,0.6881,0.68828,244300001.0
2006-03-28 21:45:00,0.68829,0.68846,0.68829,0.68843,155600001.0
2006-03-28 21:46:00,0.68853,0.68866,0.68851,0.68851,392399997.0
2006-03-28 21:47:00,0.68852,0.68862,0.68839,0.6884,221400001.0
2006-03-28 21:48:00,0.68842,0.68845,0.68836,0.68836,140499999.0
2006-03-28 21:49:00,0.68836,0.68843,0.68836,0.68843,181499998.0
2006-03-28 21:50:00,0.68841,0.6886,0.68838,0.68852,251800002.0
2006-03-28 21:51:00,0.68848,0.68856,0.68836,0.68847,331099995.0
2006-03-28 21:52:00,0.68838,0.68838,0.68825,0.68825,92799999.0
2006-03-28 21:53:00,0.68834,0.68841,0.68832,0.68835,262000000.0
2006-03-28 21:54:00,0.68839,0.68851,0.68838,0.68851,400000003.0
2006-03-28 21:55:00,0.68851,0.68864,0.68848,0.68856,202599994.0
2006-03-28 21:56:00,0.68853,0.68853,0.68828,0.68828,183500001.0
2006-03-28 21:57:00,0.68826,0.68836,0.68816,0.68825,392700000.0
2006-03-28 21:58:00,0.6883,0.68847,0.6883,0.68847,151000000.0
2006-03-28 21:59:00,0.68847,0.68855,0.68839,0.68855,478500001.0
2006-03-28 22:00:00,0.68856,0.68856,0.68839,0.68841,231400000.0
2006-03-28 22:01:00,0.68838,0.68843,0.68826,0.68843,310200002.0
2006-03-28 22:02:00,0.68842,0.68842,0.6883,0.6883,424799998.0
2006-03-28 22:03:00,0.68834,0.68837,0.68825,0.68833,350999999.0
2006-03-28 22:04:00,0.68834,0.68845,0.68828,0.68845,247499999.0
2006-03-28 22:05:00,0.68845,0.68845,0.68843,0.68843,138900000.0
2006-03-28 22:06:00,0.68842,0.68842,0.68831,0.68833,166700001.0
2006-03-28 22:07:00,0.6883,0.68843,0.6883,0.68843,145400002.0
2006-03-28 22:08:00,0.68842,0.68848,0.68836,0.68836,269899995.0
2006-03-28 22:09:00,0.68838,0.68848,0.68838,0.68848,135399999.0
2006-03-28 22:10:00,0.68846,0.68858,0.68843,0.68856,161899999.0
2006-03-28 22:11:00,0.68858,0.68858,0.68852,0.68855,108500001.0
2006-03-28 22:12:00,0.6886,0.68876,0.6886,0.68867,486200006.0
2006-03-28 22:13:00,0.68866,0.68872,0.68866,0.68867,229400001.0
2006-03-28 22:14:00,0.68868,0.68869,0.68865,0.68865,75499999.0
2006-03-28 22:15:00,0.68866,0.68871,0.68864,0.68864,620700001.0
2006-03-28 22:16:00,0.6886,0.6886,0.68849,0.68849,701100000.0
2006-03-28 22:17:00,0.6885,0.68851,0.68846,0.68846,98099998.0
2006-03-28 22:18:00,0.68846,0.68848,0.68846,0.68848,55100001.0
2006-03-28 22:19:00,0.68853,0.68856,0.68849,0.68849,235100000.0
2006-03-28 22:20:00,0.68849,0.68851,0.68848,0.68849,37900000.0
2006-03-28 22:21:00,0.6885,0.68859,0.6885,0.68855,467700002.0
2006-03-28 22:22:00,0.68856,0.68856,0.68846,0.68846,300700003.0
2006-03-28 22:23:00,0.68843,0.68854,0.68842,0.68842,529300000.0
2006-03-28 22:24:00,0.68845,0.6885,0.68843,0.68847,332100003.0
2006-03-28 22:25:00,0.68845,0.68852,0.68845,0.68847,363100000.0
2006-03-28 22:26:00,0.68844,0.68848,0.68843,0.68843,452999998.0
2006-03-28 22:27:00,0.68842,0.68843,0.68842,0.68842,119099999.0
2006-03-28 22:28:00,0.68845,0.68851,0.68842,0.68842,235299998.0
2006-03-28 22:29:00,0.68846,0.68851,0.68843,0.68844,332300003.0
2006-03-28 22:30:00,0.6885,0.68857,0.6885,0.68852,99699999.0
2006-03-28 22:31:00,0.68852,0.68852,0.68845,0.68845,90400002.0
2006-03-28 22:32:00,0.68848,0.68851,0.68848,0.6885,228199999.0
2006-03-28 22:33:00,0.6885,0.68853,0.68848,0.68853,238500001.0
2006-03-28 22:34:00,0.68853,0.68853,0.68846,0.68849,343500000.0
2006-03-28 22:35:00,0.6885,0.6885,0.68844,0.68849,201700001.0
2006-03-28 22:36:00,0.6885,0.68854,0.68849,0.68854,158299995.0
2006-03-28 22:37:00,0.68854,0.68854,0.68846,0.68849,303899999.0
2006-03-28 22:38:00,0.68853,0.68857,0.6885,0.6885,256900002.0
2006-03-28 22:39:00,0.68852,0.68862,0.6885,0.68861,271300002.0
2006-03-28 22:40:00,0.6886,0.68861,0.68856,0.6886,261500001.0
2006-03-28 22:41:00,0.68862,0.68877,0.6886,0.68869,211599999.0
2006-03-28 22:42:00,0.68861,0.68865,0.68855,0.68859,204799998.0
2006-03-28 22:43:00,0.68863,0.6887,0.68858,0.68865,203400000.0
2006-03-28 22:44:00,0.68864,0.68864,0.68857,0.68863,58800000.0
2006-03-28 22:45:00,0.68866,0.68866,0.68856,0.68856,177299999.0
2006-03-28 22:46:00,0.68855,0.68858,0.68855,0.68855,161300004.0
2006-03-28 22:47:00,0.68861,0.68864,0.68855,0.68855,95100001.0
2006-03-28 22:48:00,0.68854,0.68861,0.68849,0.68849,279399999.0
2006-03-28 22:49:00,0.6886,0.68864,0.68856,0.68856,114600000.0
2006-03-28 22:50:00,0.6886,0.68863,0.68857,0.68857,65500000.0
2006-03-28 22:51:00,0.68859,0.6886,0.68855,0.68855,85700002.0
2006-03-28 22:52:00,0.68851,0.68851,0.68848,0.68849,102600002.0
2006-03-28 22:53:00,0.68851,0.68856,0.68846,0.68852,242700003.0
2006-03-28 22:54:00,0.68852,0.68856,0.68851,0.68853,206700000.0
2006-03-28 22:55:00,0.68853,0.68853,0.6885,0.6885,55500000.0
2006-03-28 22:56:00,0.68851,0.68853,0.68847,0.68853,74100000.0
2006-03-28 22:57:00,0.6885,0.68851,0.68846,0.68848,122399999.0
2006-03-28 22:58:00,0.68848,0.68852,0.68842,0.68845,409700003.0
2006-03-28 22:59:00,0.68843,0.68848,0.68833,0.68833,215600000.0
2006-03-28 23:00:00,0.68819,0.68864,0.68819,0.6885,169599997.0
2006-03-28 23:01:00,0.68847,0.6885,0.68844,0.68844,152099999.0
2006-03-28 23:02:00,0.68841,0.68849,0.68841,0.68846,218200000.0
2006-03-28 23:03:00,0.6885,0.68855,0.68849,0.68855,133700000.0
2006-03-28 23:04:00,0.68853,0.68853,0.68848,0.68851,74799999.0
2006-03-28 23:05:00,0.68852,0.68852,0.68849,0.68851,88200002.0
2006-03-28 23:06:00,0.68849,0.6885,0.68845,0.68846,171899999.0
2006-03-28 23:07:00,0.68839,0.68839,0.68838,0.68838,31299999.0
2006-03-28 23:08:00,0.68832,0.68839,0.68829,0.68829,161499998.0
2006-03-28 23:09:00,0.68832,0.68842,0.68832,0.6884,238400003.0
2006-03-28 23:10:00,0.68837,0.68839,0.68832,0.68836,114799998.0
2006-03-28 23:11:00,0.6884,0.68843,0.68834,0.68837,224800001.0
2006-03-28 23:12:00,0.68838,0.68842,0.68832,0.68836,114799999.0
2006-03-28 23:13:00,0.68829,0.68836,0.68829,0.68832,103100003.0
2006-03-28 23:14:00,0.68828,0.68833,0.68825,0.68827,16800000.0
2006-03-28 23:15:00,0.6883,0.68837,0.6883,0.68832,89400001.0
2006-03-28 23:16:00,0.68829,0.68829,0.68817,0.68819,153100003.0
2006-03-28 23:17:00,0.68818,0.68831,0.68818,0.68831,224000001.0
2006-03-28 23:18:00,0.68825,0.68829,0.68822,0.68829,150099996.0
2006-03-28 23:19:00,0.68836,0.68837,0.68824,0.68828,238400001.0
2006-03-28 23:20:00,0.68828,0.6883,0.68825,0.68826,144200002.0
2006-03-28 23:21:00,0.68824,0.68825,0.68815,0.6882,203800000.0
2006-03-28 23:22:00,0.68823,0.68823,0.68823,0.68823,59099998.0
2006-03-28 23:23:00,0.6882,0.68822,0.68811,0.68817,214399999.0
2006-03-28 23:24:00,0.68819,0.68821,0.68812,0.68819,206700002.0
2006-03-28 23:25:00,0.68819,0.68821,0.68814,0.6882,91799998.0
2006-03-28 23:26:00,0.68817,0.6882,0.68815,0.68816,119499999.0
2006-03-28 23:27:00,0.68816,0.68818,0.68816,0.68818,10400000.0
2006-03-28 23:28:00,0.68822,0.6883,0.6882,0.6882,83700001.0
2006-03-28 23:29:00,0.68825,0.68833,0.68823,0.68827,154299999.0
2006-03-28 23:30:00,0.68831,0.68837,0.68828,0.68833,139500000.0
2006-03-28 23:31:00,0.68834,0.68838,0.68828,0.68838,120999999.0
2006-03-28 23:32:00,0.68841,0.68841,0.68833,0.68835,127100001.0
2006-03-28 23:33:00,0.68836,0.68837,0.68832,0.68836,145400002.0
2006-03-28 23:34:00,0.68836,0.68839,0.68829,0.68829,112499999.0
2006-03-28 23:35:00,0.68831,0.68836,0.68829,0.68832,161200000.0
2006-03-28 23:36:00,0.68828,0.6883,0.68828,0.68828,53300000.0
2006-03-28 23:37:00,0.68833,0.68833,0.68828,0.68831,53700002.0
2006-03-28 23:38:00,0.68823,0.68829,0.6882,0.6882,134700001.0
2006-03-28 23:39:00,0.68824,0.68831,0.68824,0.6883,150099999.0
2006-03-28 23:40:00,0.6883,0.6883,0.68828,0.68828,54199998.0
2006-03-28 23:41:00,0.68832,0.68832,0.68821,0.68821,69300000.0
2006-03-28 23:42:00,0.68823,0.68826,0.68823,0.68826,57900000.0
2006-03-28 23:43:00,0.68832,0.68832,0.68828,0.68828,186300002.0
2006-03-28 23:44:00,0.68832,0.68836,0.68826,0.68829,119300002.0
2006-03-28 23:45:00,0.68827,0.68829,0.68824,0.68826,85900002.0
2006-03-28 23:46:00,0.6883,0.6883,0.6883,0.6883,49500000.0
2006-03-28 23:47:00,0.68832,0.68834,0.68832,0.68834,110900002.0
2006-03-28 23:48:00,0.68838,0.68841,0.68835,0.68835,68700001.0
2006-03-28 23:49:00,0.68829,0.68842,0.68829,0.68842,81399998.0
2006-03-28 23:50:00,0.68848,0.68848,0.68842,0.68843,163099999.0
2006-03-28 23:51:00,0.68839,0.6884,0.6883,0.6883,117300002.0
2006-03-28 23:52:00,0.68829,0.68834,0.68829,0.68833,109300001.0
2006-03-28 23:53:00,0.68831,0.68832,0.68827,0.68827,215299998.0
2006-03-28 23:54:00,0.68831,0.68831,0.68823,0.68824,120900002.0
2006-03-28 23:55:00,0.68829,0.68833,0.68823,0.68833,163899999.0
2006-03-28 23:56:00,0.68835,0.68842,0.68832,0.68841,187200001.0
2006-03-28 23:57:00,0.68843,0.68843,0.68833,0.68833,162399994.0
2006-03-28 23:58:00,0.68838,0.68842,0.68813,0.68836,108599997.0
2006-03-28 23:59:00,0.68837,0.6884,0.68837,0.6884,62900000.0
2006-03-29 00:00:00,0.68837,0.68842,0.68835,0.68835,209999996.0
2006-03-29 00:01:00,0.68838,0.68862,0.68836,0.6886,166700000.0
2006-03-29 00:02:00,0.68854,0.68857,0.68831,0.68837,225999996.0
2006-03-29 00:03:00,0.68842,0.68849,0.68821,0.68848,178400000.0
2006-03-29 00:04:00,0.68823,0.68857,0.68816,0.68857,109099998.0
2006-03-29 00:05:00,0.68837,0.68873,0.68836,0.68867,137199998.0
2006-03-29 00:06:00,0.6887,0.68877,0.68843,0.68851,131799996.0
2006-03-29 00:07:00,0.68847,0.68871,0.68843,0.68862,165000000.0
2006-03-29 00:08:00,0.68861,0.68884,0.68861,0.68866,178599997.0
2006-03-29 00:09:00,0.68865,0.68881,0.68853,0.68854,167200003.0
2006-03-29 00:10:00,0.68867,0.68869,0.68837,0.68837,152199998.0
2006-03-29 00:11:00,0.68833,0.68855,0.68831,0.68847,230500002.0
2006-03-29 00:12:00,0.68847,0.68858,0.68829,0.68829,215600001.0
2006-03-29 00:13:00,0.68835,0.68856,0.68831,0.68851,84499999.0
2006-03-29 00:14:00,0.68829,0.68858,0.68821,0.68858,200700000.0
2006-03-29 00:15:00,0.68867,0.68867,0.68829,0.68837,257800003.0
2006-03-29 00:16:00,0.68833,0.68866,0.68822,0.68866,140599998.0
2006-03-29 00:17:00,0.68869,0.68869,0.68832,0.68832,68100001.0
2006-03-29 00:18:00,0.68842,0.68856,0.68832,0.68856,101400000.0
2006-03-29 00:19:00,0.68838,0.68845,0.68823,0.68833,127200004.0
2006-03-29 00:20:00,0.68825,0.68859,0.68817,0.68849,148299998.0
2006-03-29 00:21:00,0.6884,0.68847,0.68819,0.68819,116399999.0
2006-03-29 00:22:00,0.68847,0.68856,0.68823,0.68849,225000002.0
2006-03-29 00:23:00,0.68867,0.68867,0.68828,0.6886,253699997.0
2006-03-29 00:24:00,0.68833,0.68845,0.68821,0.68845,129100001.0
2006-03-29 00:25:00,0.68835,0.68839,0.68834,0.68835,100499998.0
2006-03-29 00:26:00,0.6884,0.6884,0.68837,0.6884,97399999.0
2006-03-29 00:27:00,0.6884,0.6884,0.68828,0.68836,38300000.0
2006-03-29 00:28:00,0.6884,0.6884,0.68837,0.68837,147200002.0
2006-03-29 00:29:00,0.68838,0.68838,0.68823,0.68823,169800003.0
2006-03-29 00:30:00,0.68829,0.6883,0.68826,0.6883,107500003.0
2006-03-29 00:31:00,0.68828,0.6883,0.68828,0.6883,23700000.0
2006-03-29 00:32:00,0.68831,0.6884,0.6883,0.6884,21600000.0
2006-03-29 00:33:00,0.68831,0.68831,0.68826,0.6883,120799997.0
2006-03-29 00:34:00,0.68825,0.68836,0.68825,0.68831,223399998.0
2006-03-29 00:35:00,0.68825,0.68832,0.68825,0.68832,135100000.0
2006-03-29 00:36:00,0.68833,0.68839,0.68833,0.68833,196199996.0
2006-03-29 00:37:00,0.68838,0.68839,0.68838,0.68839,52700002.0
2006-03-29 00:38:00,0.68844,0.68845,0.68844,0.68845,86899999.0
2006-03-29 00:39:00,0.68845,0.6885,0.68845,0.6885,10900000.0
2006-03-29 00:40:00,0.68853,0.68858,0.6885,0.68854,101700002.0
2006-03-29 00:41:00,0.68857,0.68882,0.68857,0.68882,149100002.0
2006-03-29 00:42:00,0.68875,0.68875,0.68863,0.68865,82500002.0
2006-03-29 00:43:00,0.68863,0.68871,0.68862,0.6887,233699997.0
2006-03-29 00:44:00,0.68871,0.68884,0.68863,0.68872,157900000.0
2006-03-29 00:45:00,0.6887,0.68881,0.6887,0.68881,20700000.0
2006-03-29 00:46:00,0.68885,0.68885,0.68876,0.68876,107500001.0
2006-03-29 00:47:00,0.68871,0.68877,0.68866,0.68875,147500001.0
2006-03-29 00:48:00,0.68875,0.68878,0.6887,0.68878,114499998.0
2006-03-29 00:49:00,0.68885,0.68889,0.68881,0.68881,152700000.0
2006-03-29 00:50:00,0.68883,0.68883,0.68873,0.68873,105999998.0
2006-03-29 00:51:00,0.68877,0.68877,0.68867,0.68877,122600002.0
2006-03-29 00:52:00,0.68873,0.68875,0.6887,0.6887,92800001.0
2006-03-29 00:53:00,0.68872,0.68884,0.68872,0.68884,202599999.0
2006-03-29 00:54:00,0.68886,0.68887,0.6888,0.68885,180199997.0
2006-03-29 00:55:00,0.68884,0.68884,0.68879,0.68882,65900000.0
2006-03-29 00:56:00,0.6888,0.68885,0.68877,0.68882,111800001.0
2006-03-29 00:57:00,0.68882,0.68885,0.6888,0.68883,126799997.0
2006-03-29 00:58:00,0.68883,0.68893,0.68883,0.68891,115900000.0
2006-03-29 00:59:00,0.68887,0.68893,0.68885,0.68885,191499998.0
2006-03-29 01:00:00,0.68892,0.68892,0.68885,0.68887,165499999.0
2006-03-29 01:01:00,0.68886,0.68886,0.68879,0.68879,12000000.0
2006-03-29 01:02:00,0.6888,0.6888,0.6888,0.6888,75700001.0
2006-03-29 01:03:00,0.68882,0.68882,0.68872,0.68872,176499997.0
2006-03-29 01:04:00,0.68871,0.68875,0.68868,0.68875,177400000.0
2006-03-29 01:05:00,0.6887,0.6887,0.68863,0.68869,55800001.0
2006-03-29 01:06:00,0.68871,0.68875,0.68869,0.68875,195999999.0
2006-03-29 01:07:00,0.68872,0.6888,0.68868,0.68868,94400001.0
2006-03-29 01:08:00,0.6887,0.68874,0.68869,0.68873,106900000.0
2006-03-29 01:09:00,0.68875,0.68878,0.68871,0.68873,139400002.0
2006-03-29 01:10:00,0.68875,0.68877,0.68866,0.68866,238199995.0
2006-03-29 01:11:00,0.68868,0.68873,0.68867,0.6887,103000002.0
2006-03-29 01:12:00,0.68867,0.6887,0.68865,0.68867,213700001.0
2006-03-29 01:13:00,0.68867,0.6887,0.68867,0.6887,71899999.0
2006-03-29 01:14:00,0.68866,0.68868,0.68863,0.68868,181999999.0
2006-03-29 01:15:00,0.68865,0.6887,0.68864,0.68865,87300002.0
2006-03-29 01:16:00,0.68865,0.6887,0.68865,0.6887,149800000.0
2006-03-29 01:17:00,0.6887,0.6887,0.68867,0.68867,51199999.0
2006-03-29 01:18:00,0.68865,0.6887,0.68865,0.6887,66899999.0
2006-03-29 01:19:00,0.6887,0.68873,0.68867,0.6887,272500005.0
2006-03-29 01:20:00,0.6887,0.6887,0.68865,0.6887,173300002.0
2006-03-29 01:21:00,0.68869,0.68877,0.68869,0.68877,118699996.0
2006-03-29 01:22:00,0.68884,0.68884,0.6888,0.68884,54299999.0
2006-03-29 01:23:00,0.68885,0.68885,0.68882,0.68882,33499999.0
2006-03-29 01:24:00,0.68881,0.68882,0.68881,0.68882,16000000.0
2006-03-29 01:25:00,0.68878,0.68878,0.68878,0.68878,11100000.0
2006-03-29 01:26:00,0.6888,0.68881,0.68872,0.68875,187000000.0
2006-03-29 01:27:00,0.68878,0.68878,0.68869,0.6887,192599998.0
2006-03-29 01:28:00,0.68879,0.6888,0.6887,0.6887,48799999.0
2006-03-29 01:29:00,0.68871,0.68875,0.68871,0.68875,154800000.0
2006-03-29 01:30:00,0.68867,0.68867,0.6886,0.68865,120999997.0
2006-03-29 01:31:00,0.6886,0.68861,0.68855,0.6886,145299999.0
2006-03-29 01:32:00,0.68862,0.68868,0.68859,0.68868,110600000.0
2006-03-29 01:33:00,0.68866,0.68868,0.68863,0.68863,76700002.0
2006-03-29 01:34:00,0.68866,0.68868,0.68863,0.68863,92600001.0
2006-03-29 01:35:00,0.68864,0.6887,0.68863,0.68865,101799998.0
2006-03-29 01:36:00,0.68867,0.6887,0.68867,0.68867,100700001.0
2006-03-29 01:37:00,0.6887,0.6887,0.68867,0.6887,108499999.0
2006-03-29 01:38:00,0.68867,0.68873,0.68862,0.68867,116599998.0
2006-03-29 01:39:00,0.68873,0.68878,0.68871,0.68874,97200001.0
2006-03-29 01:40:00,0.68869,0.68876,0.68869,0.68869,121899998.0
2006-03-29 01:41:00,0.68868,0.68876,0.68868,0.68873,190099997.0
2006-03-29 01:42:00,0.68873,0.68873,0.68867,0.68868,144100004.0
2006-03-29 01:43:00,0.6887,0.6887,0.68868,0.68868,52800001.0
2006-03-29 01:44:00,0.6887,0.6887,0.68865,0.68867,131099997.0
2006-03-29 01:45:00,0.68872,0.68877,0.68872,0.68872,121300000.0
2006-03-29 01:46:00,0.6887,0.6887,0.68865,0.68865,132599998.0
2006-03-29 01:47:00,0.6887,0.68872,0.6887,0.68872,23900001.0
2006-03-29 01:48:00,0.68869,0.68875,0.68869,0.68875,255599997.0
2006-03-29 01:49:00,0.68873,0.68877,0.68867,0.68867,90099997.0
2006-03-29 01:50:00,0.68865,0.6887,0.68865,0.68865,117000003.0
2006-03-29 01:51:00,0.68865,0.68874,0.68865,0.68874,110800000.0
2006-03-29 01:52:00,0.6887,0.6887,0.68867,0.6887,138199998.0
2006-03-29 01:53:00,0.68864,0.68871,0.68861,0.6887,217499998.0
2006-03-29 01:54:00,0.68867,0.6887,0.68858,0.68867,219100001.0
2006-03-29 01:55:00,0.68867,0.6887,0.68865,0.68868,113300002.0
2006-03-29 01:56:00,0.68867,0.6887,0.68865,0.68868,132099999.0
2006-03-29 01:57:00,0.68867,0.6887,0.68867,0.6887,63400001.0
2006-03-29 01:58:00,0.68867,0.6887,0.68867,0.6887,16600000.0
2006-03-29 01:59:00,0.68875,0.68885,0.68875,0.68882,32800000.0
2006-03-29 02:00:00,0.68877,0.68877,0.68864,0.68864,144700006.0
2006-03-29 02:01:00,0.6887,0.68875,0.68868,0.6887,223999998.0
2006-03-29 02:02:00,0.68867,0.68873,0.68867,0.6887,113200000.0
2006-03-29 02:03:00,0.68861,0.68861,0.68861,0.68861,70200001.0
2006-03-29 02:04:00,0.68863,0.68867,0.68858,0.68867,49400001.0
2006-03-29 02:05:00,0.6887,0.6887,0.68862,0.6887,218899999.0
2006-03-29 02:06:00,0.68869,0.68876,0.68867,0.68867,277299998.0
2006-03-29 02:07:00,0.68872,0.68874,0.68859,0.68866,172199998.0
2006-03-29 02:08:00,0.68865,0.68869,0.68865,0.68865,95700002.0
2006-03-29 02:09:00,0.68871,0.68871,0.68863,0.68863,67000000.0
2006-03-29 02:10:00,0.68861,0.68861,0.68854,0.68854,89700001.0
2006-03-29 02:11:00,0.68849,0.68854,0.68846,0.68852,157999999.0
2006-03-29 02:12:00,0.68848,0.68853,0.6884,0.68853,97299999.0
2006-03-29 02:13:00,0.6885,0.68857,0.68848,0.68852,166699998.0
2006-03-29 02:14:00,0.68852,0.6886,0.68852,0.68856,110400002.0
2006-03-29 02:15:00,0.68852,0.68857,0.6885,0.68855,123299998.0
2006-03-29 02:16:00,0.68857,0.68861,0.68855,0.68855,208300001.0
2006-03-29 02:17:00,0.68857,0.68861,0.68853,0.68853,105299999.0
2006-03-29 02:18:00,0.68854,0.68856,0.68854,0.68856,12000000.0
2006-03-29 02:19:00,0.6886,0.6886,0.68854,0.68856,215400004.0
2006-03-29 02:20:00,0.68852,0.68857,0.68852,0.68855,181099999.0
2006-03-29 02:21:00,0.68852,0.68855,0.68852,0.68855,63800002.0
2006-03-29 02:22:00,0.68856,0.68861,0.68856,0.68861,113300001.0
2006-03-29 02:23:00,0.68861,0.68861,0.68855,0.68855,158999999.0
2006-03-29 02:24:00,0.68853,0.68859,0.6885,0.68858,115600000.0
2006-03-29 02:25:00,0.6886,0.6886,0.68852,0.68856,97699999.0
2006-03-29 02:26:00,0.68855,0.68855,0.68853,0.68853,48700002.0
2006-03-29 02:27:00,0.68851,0.68859,0.6885,0.6885,121299997.0
2006-03-29 02:28:00,0.68853,0.68855,0.6885,0.6885,106399998.0
2006-03-29 02:29:00,0.68853,0.68858,0.68851,0.68858,155400004.0
2006-03-29 02:30:00,0.68856,0.68861,0.68855,0.68857,110000000.0
2006-03-29 02:31:00,0.68856,0.68862,0.68855,0.68856,247500001.0
2006-03-29 02:32:00,0.6886,0.6886,0.68853,0.68855,132800004.0
2006-03-29 02:33:00,0.68855,0.68855,0.68852,0.68855,57299998.0
2006-03-29 02:34:00,0.68853,0.68859,0.68853,0.68859,57399998.0
2006-03-29 02:35:00,0.6886,0.6886,0.6886,0.6886,44799999.0
2006-03-29 02:36:00,0.68858,0.6886,0.68855,0.68858,149399997.0
2006-03-29 02:37:00,0.68856,0.68859,0.6885,0.68859,96000001.0
2006-03-29 02:38:00,0.6886,0.6886,0.68855,0.68858,187400000.0
2006-03-29 02:39:00,0.68858,0.68858,0.68855,0.68855,135700000.0
2006-03-29 02:40:00,0.6886,0.6886,0.68855,0.6886,55300002.0
2006-03-29 02:41:00,0.68855,0.68865,0.68855,0.68857,85200002.0
2006-03-29 02:42:00,0.6885,0.68855,0.6885,0.68855,98000002.0
2006-03-29 02:43:00,0.6885,0.6885,0.68839,0.68845,95800001.0
2006-03-29 02:44:00,0.68842,0.68847,0.68838,0.68847,213399999.0
2006-03-29 02:45:00,0.68841,0.68841,0.68831,0.68835,184600003.0
2006-03-29 02:46:00,0.68835,0.68841,0.68831,0.68831,121899998.0
2006-03-29 02:47:00,0.68831,0.68831,0.6882,0.6882,158099998.0
2006-03-29 02:48:00,0.68823,0.68825,0.6882,0.68822,190000002.0
2006-03-29 02:49:00,0.68825,0.68827,0.68823,0.68823,182099999.0
2006-03-29 02:50:00,0.68824,0.68832,0.68824,0.68827,95600000.0
2006-03-29 02:51:00,0.68823,0.68823,0.68817,0.68818,55199999.0
2006-03-29 02:52:00,0.68818,0.68824,0.68816,0.68824,97100001.0
2006-03-29 02:53:00,0.68825,0.68825,0.68818,0.6882,187200001.0
2006-03-29 02:54:00,0.68822,0.68836,0.68822,0.68828,146399996.0
2006-03-29 02:55:00,0.68828,0.68835,0.68826,0.68832,195699996.0
2006-03-29 02:56:00,0.68838,0.68838,0.68832,0.68838,141399999.0
2006-03-29 02:57:00,0.68835,0.68835,0.6883,0.6883,88599997.0
2006-03-29 02:58:00,0.68832,0.68832,0.68828,0.68831,104200000.0
2006-03-29 02:59:00,0.68828,0.6883,0.68825,0.68828,106500003.0
2006-03-29 03:00:00,0.6883,0.6883,0.68828,0.68828,43899999.0
2006-03-29 03:01:00,0.68825,0.6883,0.68825,0.68827,73699999.0
2006-03-29 03:02:00,0.68834,0.68841,0.68834,0.68841,100600000.0
2006-03-29 03:03:00,0.68838,0.68841,0.68829,0.68829,78000000.0
2006-03-29 03:04:00,0.68828,0.6883,0.68825,0.68825,230799997.0
2006-03-29 03:05:00,0.68828,0.68833,0.68825,0.68828,142300001.0
2006-03-29 03:06:00,0.68831,0.68835,0.68827,0.68835,159500005.0
2006-03-29 03:07:00,0.68831,0.68837,0.68831,0.68832,63000001.0
2006-03-29 03:08:00,0.68828,0.68828,0.68827,0.68828,23600000.0
2006-03-29 03:09:00,0.68837,0.68853,0.68837,0.68848,167700004.0
2006-03-29 03:10:00,0.68856,0.68856,0.68846,0.6885,139099999.0
2006-03-29 03:11:00,0.68843,0.6885,0.68843,0.6885,154500000.0
2006-03-29 03:12:00,0.68856,0.68859,0.68853,0.68853,107499999.0
2006-03-29 03:13:00,0.68853,0.68855,0.68853,0.68855,18300000.0
2006-03-29 03:14:00,0.68853,0.68858,0.68849,0.68849,212299997.0
2006-03-29 03:15:00,0.68853,0.68853,0.68852,0.68852,6100000.0
2006-03-29 03:16:00,0.68858,0.68858,0.6885,0.6885,96500000.0
2006-03-29 03:17:00,0.68855,0.6886,0.68852,0.6886,107500000.0
2006-03-29 03:18:00,0.68862,0.68862,0.68853,0.68857,118799999.0
2006-03-29 03:19:00,0.68853,0.68854,0.68848,0.68854,95900002.0
2006-03-29 03:20:00,0.68853,0.68853,0.68847,0.68847,76599998.0
2006-03-29 03:21:00,0.68849,0.68856,0.68849,0.68856,120599999.0
2006-03-29 03:22:00,0.68852,0.68854,0.68849,0.68849,99300000.0
2006-03-29 03:23:00,0.68852,0.68852,0.68852,0.68852,3200000.0
2006-03-29 03:24:00,0.68856,0.6886,0.68856,0.68856,94999999.0
2006-03-29 03:25:00,0.68856,0.68863,0.68855,0.68855,260599998.0
2006-03-29 03:26:00,0.68853,0.68853,0.6885,0.6885,90500000.0
2006-03-29 03:27:00,0.68855,0.68855,0.68853,0.68854,65399998.0
2006-03-29 03:28:00,0.68851,0.68861,0.68851,0.68853,103099999.0
2006-03-29 03:29:00,0.68848,0.68848,0.6884,0.68848,123699998.0
2006-03-29 03:30:00,0.68845,0.6885,0.68839,0.6885,97300001.0
2006-03-29 03:31:00,0.68853,0.68854,0.68851,0.68853,97399998.0
2006-03-29 03:32:00,0.6885,0.68857,0.6885,0.68857,23899999.0
2006-03-29 03:33:00,0.68849,0.68858,0.68849,0.68858,84700001.0
2006-03-29 03:34:00,0.6886,0.6886,0.68855,0.68858,223500002.0
2006-03-29 03:35:00,0.68858,0.6886,0.68857,0.6886,85900000.0
2006-03-29 03:36:00,0.68858,0.68858,0.68855,0.68855,27900000.0
2006-03-29 03:37:00,0.68856,0.68862,0.68856,0.68858,129899997.0
2006-03-29 03:38:00,0.6886,0.6886,0.68855,0.68855,105699998.0
2006-03-29 03:39:00,0.68855,0.6886,0.68855,0.6886,89299999.0
2006-03-29 03:40:00,0.68855,0.68857,0.68855,0.68857,56599998.0
2006-03-29 03:41:00,0.68853,0.6886,0.68852,0.68852,148499999.0
2006-03-29 03:42:00,0.68857,0.68863,0.68857,0.68863,116499996.0
2006-03-29 03:43:00,0.68863,0.68863,0.68862,0.68862,51099998.0
2006-03-29 03:44:00,0.68861,0.68864,0.68858,0.68864,144400001.0
2006-03-29 03:45:00,0.68858,0.68863,0.68858,0.68861,183300000.0
2006-03-29 03:46:00,0.68861,0.68862,0.68858,0.68858,87100000.0
2006-03-29 03:47:00,0.68856,0.68858,0.68855,0.68856,64300000.0
2006-03-29 03:48:00,0.68858,0.68863,0.68858,0.68858,40500000.0
2006-03-29 03:49:00,0.68856,0.68859,0.68853,0.68858,62999999.0
2006-03-29 03:50:00,0.68855,0.68858,0.68855,0.68858,36500000.0
2006-03-29 03:51:00,0.68856,0.68857,0.68851,0.68855,161100003.0
2006-03-29 03:52:00,0.68856,0.68856,0.68852,0.68852,29500001.0
2006-03-29 03:53:00,0.68851,0.68851,0.68844,0.68844,73599999.0
2006-03-29 03:54:00,0.68854,0.68855,0.68849,0.68853,71500000.0
2006-03-29 03:55:00,0.68853,0.68855,0.68853,0.68853,75700000.0
2006-03-29 03:56:00,0.68847,0.68848,0.68842,0.68842,98599998.0
2006-03-29 03:57:00,0.6885,0.68851,0.6885,0.68851,18900000.0
2006-03-29 03:58:00,0.68846,0.68852,0.68843,0.68843,100000001.0
2006-03-29 03:59:00,0.68847,0.68847,0.68842,0.68842,35800000.0
2006-03-29 04:00:00,0.68844,0.68855,0.68844,0.68855,124499996.0
2006-03-29 04:01:00,0.6885,0.68855,0.68846,0.68855,84600000.0
2006-03-29 04:02:00,0.68853,0.68858,0.68851,0.68853,98100001.0
2006-03-29 04:03:00,0.68856,0.68858,0.6885,0.6885,142100003.0
2006-03-29 04:04:00,0.68856,0.68857,0.68851,0.68853,79000002.0
2006-03-29 04:05:00,0.68854,0.68854,0.68846,0.68853,115800002.0
2006-03-29 04:06:00,0.68848,0.68851,0.68848,0.68851,50000000.0
2006-03-29 04:07:00,0.6885,0.6885,0.6885,0.6885,45700001.0
2006-03-29 04:08:00,0.68846,0.68846,0.68841,0.68841,66300001.0
2006-03-29 04:09:00,0.68841,0.68845,0.6884,0.68841,106200003.0
2006-03-29 04:10:00,0.68842,0.68842,0.6884,0.68841,121900000.0
2006-03-29 04:11:00,0.6884,0.68846,0.68837,0.68837,162100002.0
2006-03-29 04:12:00,0.68838,0.68838,0.68838,0.68838,700000.0
2006-03-29 04:13:00,0.68842,0.68842,0.6884,0.68841,81400002.0
2006-03-29 04:14:00,0.68838,0.68847,0.68836,0.6884,133700000.0
2006-03-29 04:15:00,0.68839,0.68844,0.68838,0.68843,116599999.0
2006-03-29 04:16:00,0.68843,0.68847,0.68842,0.68842,85599999.0
2006-03-29 04:17:00,0.68842,0.68845,0.68837,0.68838,150599996.0
2006-03-29 04:18:00,0.6884,0.6884,0.6884,0.6884,37500001.0
2006-03-29 04:19:00,0.68838,0.6884,0.68837,0.68837,157900001.0
2006-03-29 04:20:00,0.68837,0.6884,0.68837,0.68837,104900002.0
2006-03-29 04:21:00,0.68837,0.68847,0.68837,0.68839,96399998.0
2006-03-29 04:22:00,0.68839,0.68845,0.68836,0.68836,233000002.0
2006-03-29 04:23:00,0.68844,0.68846,0.68843,0.68846,91500001.0
2006-03-29 04:24:00,0.68838,0.68838,0.68824,0.6883,178400002.0
2006-03-29 04:25:00,0.68832,0.68838,0.6883,0.68831,226599996.0
2006-03-29 04:26:00,0.68828,0.68843,0.68828,0.68837,77599998.0
2006-03-29 04:27:00,0.68835,0.68842,0.68833,0.68842,25500000.0
2006-03-29 04:28:00,0.68834,0.68834,0.68827,0.68827,55200002.0
2006-03-29 04:29:00,0.68829,0.68831,0.68829,0.68831,69399997.0
2006-03-29 04:30:00,0.68833,0.68838,0.68832,0.68833,73600000.0
2006-03-29 04:31:00,0.68833,0.68834,0.68828,0.6883,271599992.0
2006-03-29 04:32:00,0.68829,0.68831,0.68828,0.6883,197900001.0
2006-03-29 04:33:00,0.68828,0.68834,0.68821,0.68833,129600002.0
2006-03-29 04:34:00,0.68829,0.6883,0.68825,0.68828,212800003.0
2006-03-29 04:35:00,0.68827,0.6883,0.68822,0.68825,86600002.0
2006-03-29 04:36:00,0.68832,0.68833,0.68827,0.68833,110900000.0
2006-03-29 04:37:00,0.68825,0.6883,0.68825,0.68827,71699997.0
2006-03-29 04:38:00,0.68822,0.68822,0.6881,0.68821,58600000.0
2006-03-29 04:39:00,0.68818,0.6882,0.68812,0.68815,206800002.0
2006-03-29 04:40:00,0.68818,0.68818,0.68815,0.68815,34299999.0
2006-03-29 04:41:00,0.68817,0.68821,0.68817,0.68821,62199997.0
2006-03-29 04:42:00,0.68827,0.68827,0.6882,0.68825,38900000.0
2006-03-29 04:43:00,0.68823,0.68825,0.68822,0.68823,172300002.0
2006-03-29 04:44:00,0.6882,0.68827,0.6882,0.68827,183800003.0
2006-03-29 04:45:00,0.6882,0.68826,0.6882,0.68822,141399997.0
2006-03-29 04:46:00,0.6882,0.6882,0.68817,0.68817,62200002.0
2006-03-29 04:47:00,0.6882,0.6882,0.68817,0.6882,83699999.0
2006-03-29 04:48:00,0.68822,0.68823,0.68821,0.68821,102800001.0
2006-03-29 04:49:00,0.68822,0.68825,0.68817,0.68825,108200002.0
2006-03-29 04:50:00,0.68822,0.68823,0.68816,0.68818,229400000.0
2006-03-29 04:51:00,0.68819,0.6882,0.68819,0.6882,65400001.0
2006-03-29 04:52:00,0.6882,0.68822,0.6882,0.68822,42499999.0
2006-03-29 04:53:00,0.6882,0.68823,0.68815,0.6882,211499999.0
2006-03-29 04:54:00,0.6882,0.6882,0.6882,0.6882,141300002.0
2006-03-29 04:55:00,0.68817,0.68825,0.68817,0.68822,115999999.0
2006-03-29 04:56:00,0.68822,0.68829,0.68822,0.68825,35799999.0
2006-03-29 04:57:00,0.68819,0.68826,0.68819,0.68826,14300000.0
2006-03-29 04:58:00,0.68823,0.68825,0.68822,0.68825,98300001.0
2006-03-29 04:59:00,0.68824,0.68824,0.68818,0.68818,56800001.0
2006-03-29 05:00:00,0.68815,0.68818,0.68815,0.68818,93500001.0
2006-03-29 05:01:00,0.68815,0.68822,0.68815,0.68818,175499998.0
2006-03-29 05:02:00,0.68814,0.68814,0.68812,0.68812,5600000.0
2006-03-29 05:03:00,0.68813,0.68813,0.68808,0.68813,159999999.0
2006-03-29 05:04:00,0.68809,0.6882,0.68809,0.6882,115700000.0
2006-03-29 05:05:00,0.6882,0.68829,0.6882,0.68823,259200000.0
2006-03-29 05:06:00,0.68827,0.68827,0.68826,0.68826,23200001.0
2006-03-29 05:07:00,0.68827,0.68827,0.6881,0.68814,108700003.0
2006-03-29 05:08:00,0.68816,0.68818,0.68811,0.68811,149000002.0
2006-03-29 05:09:00,0.68809,0.68821,0.68809,0.68821,128099997.0
2006-03-29 05:10:00,0.68819,0.68821,0.68819,0.68821,10400000.0
2006-03-29 05:11:00,0.68821,0.68821,0.68815,0.68815,147600000.0
2006-03-29 05:12:00,0.68821,0.68821,0.68815,0.68815,31800000.0
2006-03-29 05:13:00,0.68814,0.68814,0.68807,0.6881,164099999.0
2006-03-29 05:14:00,0.6881,0.68813,0.68807,0.68812,148599996.0
2006-03-29 05:15:00,0.68817,0.68819,0.68817,0.68819,40600000.0
2006-03-29 05:16:00,0.68825,0.68828,0.6882,0.68828,104399998.0
2006-03-29 05:17:00,0.68825,0.68825,0.68823,0.68825,112900002.0
2006-03-29 05:18:00,0.6882,0.68825,0.6882,0.6882,173299998.0
2006-03-29 05:19:00,0.68825,0.68825,0.68825,0.68825,36099999.0
2006-03-29 05:20:00,0.68825,0.68833,0.68825,0.6883,222700001.0
2006-03-29 05:21:00,0.68828,0.68828,0.68828,0.68828,16799999.0
2006-03-29 05:22:00,0.68828,0.68829,0.68822,0.68825,76600002.0
2006-03-29 05:23:00,0.68825,0.68825,0.68825,0.68825,33500000.0
2006-03-29 05:24:00,0.68826,0.68829,0.68823,0.68824,87599999.0
2006-03-29 05:25:00,0.68824,0.68828,0.68824,0.68826,112000000.0
2006-03-29 05:26:00,0.68828,0.68833,0.68825,0.68825,178000001.0
2006-03-29 05:27:00,0.68828,0.68828,0.68828,0.68828,27900001.0
2006-03-29 05:28:00,0.68827,0.68833,0.68827,0.68827,146700004.0
2006-03-29 05:29:00,0.68835,0.68842,0.68835,0.68836,197800002.0
2006-03-29 05:30:00,0.68834,0.68838,0.68829,0.6883,166200001.0
2006-03-29 05:31:00,0.68828,0.68829,0.68828,0.68829,80200001.0
2006-03-29 05:32:00,0.68824,0.68829,0.68822,0.68824,220299998.0
2006-03-29 05:33:00,0.68827,0.68827,0.6882,0.68823,73999998.0
2006-03-29 05:34:00,0.6882,0.68825,0.6882,0.68822,104900000.0
2006-03-29 05:35:00,0.68825,0.68834,0.68824,0.68826,279000002.0
2006-03-29 05:36:00,0.68826,0.6883,0.68826,0.6883,49400001.0
2006-03-29 05:37:00,0.68831,0.68831,0.68825,0.68825,47000000.0
2006-03-29 05:38:00,0.68827,0.68831,0.68827,0.68831,56600000.0
2006-03-29 05:39:00,0.6883,0.6883,0.68827,0.68827,39900000.0
2006-03-29 05:40:00,0.68832,0.68832,0.68824,0.68825,54300000.0
2006-03-29 05:41:00,0.6883,0.68837,0.6883,0.68833,125300000.0
2006-03-29 05:42:00,0.68828,0.6883,0.68827,0.6883,70299998.0
2006-03-29 05:43:00,0.68827,0.68828,0.68825,0.68825,131600000.0
2006-03-29 05:44:00,0.68832,0.68832,0.68826,0.68826,86299999.0
2006-03-29 05:45:00,0.68821,0.68823,0.68813,0.68813,152300003.0
2006-03-29 05:46:00,0.6882,0.68832,0.6882,0.6883,229899997.0
2006-03-29 05:47:00,0.68824,0.68832,0.68821,0.68832,295299999.0
2006-03-29 05:48:00,0.68833,0.68833,0.68825,0.68831,163999997.0
2006-03-29 05:49:00,0.68836,0.68836,0.68821,0.68821,119499999.0
2006-03-29 05:50:00,0.68828,0.68836,0.68828,0.68836,39799999.0
2006-03-29 05:51:00,0.68839,0.68839,0.68826,0.68833,88299999.0
2006-03-29 05:52:00,0.68833,0.68841,0.68829,0.68829,174499995.0
2006-03-29 05:53:00,0.68822,0.68828,0.68821,0.68822,176900002.0
2006-03-29 05:54:00,0.68829,0.68852,0.68829,0.6885,124399997.0
2006-03-29 05:55:00,0.68852,0.68852,0.68831,0.68832,139000000.0
2006-03-29 05:56:00,0.68834,0.68843,0.68834,0.68843,63600001.0
2006-03-29 05:57:00,0.68835,0.68843,0.68831,0.68831,217600001.0
2006-03-29 05:58:00,0.68835,0.68844,0.68835,0.6884,112600002.0
2006-03-29 05:59:00,0.6884,0.68841,0.6884,0.68841,36099998.0
2006-03-29 06:00:00,0.68843,0.68843,0.68835,0.6884,116000000.0
2006-03-29 06:01:00,0.68838,0.68842,0.68837,0.68837,84800001.0
2006-03-29 06:02:00,0.68844,0.6885,0.68844,0.6885,56600002.0
2006-03-29 06:03:00,0.68854,0.68861,0.68847,0.68847,94300000.0
2006-03-29 06:04:00,0.68842,0.6885,0.68842,0.68844,131300002.0
2006-03-29 06:05:00,0.68849,0.68852,0.68842,0.68842,196199996.0
2006-03-29 06:06:00,0.68836,0.68847,0.68836,0.68846,99699999.0
2006-03-29 06:07:00,0.68844,0.68844,0.68837,0.68844,125799999.0
2006-03-29 06:08:00,0.68845,0.68845,0.68845,0.68845,48599998.0
2006-03-29 06:09:00,0.68845,0.68845,0.68845,0.68845,2400000.0
2006-03-29 06:10:00,0.68847,0.68849,0.68846,0.68846,121599999.0
2006-03-29 06:11:00,0.68852,0.68852,0.6885,0.6885,12700000.0
2006-03-29 06:12:00,0.68854,0.68854,0.68849,0.68852,174600003.0
2006-03-29 06:13:00,0.68856,0.68866,0.68856,0.68862,95600000.0
2006-03-29 06:14:00,0.68854,0.68863,0.68854,0.68863,136599999.0
2006-03-29 06:15:00,0.68862,0.68865,0.6886,0.6886,174000005.0
2006-03-29 06:16:00,0.68863,0.68863,0.68849,0.68852,214399996.0
2006-03-29 06:17:00,0.68848,0.68851,0.68844,0.68851,175100000.0
2006-03-29 06:18:00,0.68851,0.68857,0.68851,0.68857,123000002.0
2006-03-29 06:19:00,0.68852,0.68853,0.68843,0.68845,95500002.0
2006-03-29 06:20:00,0.68847,0.6885,0.68847,0.68848,82500002.0
2006-03-29 06:21:00,0.68848,0.68852,0.68847,0.6885,211199999.0
2006-03-29 06:22:00,0.68844,0.68849,0.68843,0.68849,54200001.0
2006-03-29 06:23:00,0.6885,0.68853,0.68845,0.68847,90600001.0
2006-03-29 06:24:00,0.68847,0.68853,0.68845,0.68847,216800002.0
2006-03-29 06:25:00,0.68845,0.6885,0.68845,0.68845,44500001.0
2006-03-29 06:26:00,0.68847,0.68853,0.68847,0.68848,126399998.0
2006-03-29 06:27:00,0.68847,0.6885,0.68845,0.68845,232800003.0
2006-03-29 06:28:00,0.68848,0.68849,0.68848,0.68848,66200001.0
2006-03-29 06:29:00,0.68854,0.68858,0.68852,0.68855,156300002.0
2006-03-29 06:30:00,0.68855,0.68861,0.68853,0.68861,89199998.0
2006-03-29 06:31:00,0.68859,0.68863,0.68854,0.68857,106900002.0
2006-03-29 06:32:00,0.68858,0.68858,0.68857,0.68857,12300000.0
2006-03-29 06:33:00,0.68853,0.6886,0.68853,0.68853,172500000.0
2006-03-29 06:34:00,0.68858,0.6886,0.68858,0.6886,13500000.0
2006-03-29 06:35:00,0.68862,0.68863,0.68862,0.68863,11400000.0
2006-03-29 06:36:00,0.68865,0.68865,0.68865,0.68865,4800000.0
2006-03-29 06:37:00,0.68869,0.68874,0.68864,0.6887,124700001.0
2006-03-29 06:38:00,0.68861,0.68861,0.68857,0.6886,54600000.0
2006-03-29 06:39:00,0.68858,0.68858,0.68847,0.68847,59800001.0
2006-03-29 06:40:00,0.68848,0.68853,0.68848,0.68852,146099999.0
2006-03-29 06:41:00,0.68846,0.68846,0.68845,0.68845,50500001.0
2006-03-29 06:42:00,0.68847,0.68847,0.68841,0.68842,131699997.0
2006-03-29 06:43:00,0.6884,0.68842,0.68837,0.68838,151800000.0
2006-03-29 06:44:00,0.68843,0.68843,0.68838,0.68839,192099997.0
2006-03-29 06:45:00,0.68847,0.68847,0.68838,0.68838,214699997.0
2006-03-29 06:46:00,0.68843,0.6885,0.6884,0.6884,169400003.0
2006-03-29 06:47:00,0.68842,0.68847,0.68842,0.68845,80599999.0
2006-03-29 06:48:00,0.68842,0.68843,0.68842,0.68843,35099999.0
2006-03-29 06:49:00,0.68847,0.68848,0.68847,0.68848,42200000.0
2006-03-29 06:50:00,0.68849,0.68853,0.68849,0.68853,31900000.0
2006-03-29 06:51:00,0.68856,0.6886,0.68847,0.6885,152899997.0
2006-03-29 06:52:00,0.6885,0.68856,0.68849,0.68856,71099998.0
2006-03-29 06:53:00,0.68858,0.68858,0.6885,0.6885,34900000.0
2006-03-29 06:54:00,0.68852,0.68852,0.68852,0.68852,46299998.0
2006-03-29 06:55:00,0.68852,0.68857,0.68852,0.68852,87000001.0
2006-03-29 06:56:00,0.6885,0.68857,0.6885,0.68852,241900005.0
2006-03-29 06:57:00,0.6885,0.6885,0.6885,0.6885,7200000.0
2006-03-29 06:58:00,0.68855,0.68855,0.68855,0.68855,8000000.0
2006-03-29 06:59:00,0.6885,0.68858,0.6885,0.68858,55700000.0
2006-03-29 07:00:00,0.68854,0.68857,0.68853,0.68857,67899999.0
2006-03-29 07:01:00,0.68852,0.68855,0.68852,0.68852,83000002.0
2006-03-29 07:02:00,0.68852,0.68855,0.68852,0.68852,165999999.0
2006-03-29 07:03:00,0.68855,0.68857,0.68855,0.68857,35900000.0
2006-03-29 07:04:00,0.68852,0.68858,0.68852,0.68858,63900002.0
2006-03-29 07:05:00,0.68856,0.6886,0.68854,0.68856,122400002.0
2006-03-29 07:06:00,0.68858,0.68865,0.68858,0.68859,154199998.0
2006-03-29 07:07:00,0.68859,0.68861,0.68854,0.68854,190399996.0
2006-03-29 07:08:00,0.68852,0.68855,0.68852,0.68852,79999997.0
2006-03-29 07:09:00,0.68852,0.68855,0.68852,0.68855,36100001.0
2006-03-29 07:10:00,0.6885,0.68854,0.6885,0.68851,89200000.0
2006-03-29 07:11:00,0.68851,0.68855,0.68849,0.68855,70900003.0
2006-03-29 07:12:00,0.6885,0.6885,0.6885,0.6885,37700001.0
2006-03-29 07:13:00,0.68853,0.68857,0.68853,0.68855,33300001.0
2006-03-29 07:14:00,0.68855,0.68857,0.68848,0.68852,72200001.0
2006-03-29 07:15:00,0.68855,0.68855,0.68853,0.68855,82500002.0
2006-03-29 07:16:00,0.68856,0.68878,0.68856,0.68878,168000002.0
2006-03-29 07:17:00,0.68875,0.68877,0.68871,0.68877,60100001.0
2006-03-29 07:18:00,0.68878,0.68878,0.68869,0.68869,81099998.0
2006-03-29 07:19:00,0.68867,0.68873,0.68867,0.68868,97199999.0
2006-03-29 07:20:00,0.68868,0.68872,0.68865,0.68865,193000001.0
2006-03-29 07:21:00,0.68868,0.68868,0.68864,0.68865,84299998.0
2006-03-29 07:22:00,0.6887,0.68876,0.6887,0.68876,122600000.0
2006-03-29 07:23:00,0.68873,0.68873,0.68872,0.68872,29700000.0
2006-03-29 07:24:00,0.68876,0.68881,0.68876,0.68881,17600000.0
2006-03-29 07:25:00,0.68881,0.68883,0.68874,0.68883,153600003.0
2006-03-29 07:26:00,0.68883,0.68883,0.68878,0.68883,57000001.0
2006-03-29 07:27:00,0.68887,0.6889,0.68885,0.68885,59699999.0
2006-03-29 07:28:00,0.68882,0.68885,0.68882,0.68885,30300000.0
2006-03-29 07:29:00,0.6889,0.6889,0.68885,0.6889,21300000.0
2006-03-29 07:30:00,0.68888,0.6889,0.68885,0.68888,171400005.0
2006-03-29 07:31:00,0.68893,0.68893,0.68887,0.68887,28700000.0
2006-03-29 07:32:00,0.68888,0.6889,0.68885,0.6889,32700001.0
2006-03-29 07:33:00,0.68887,0.68887,0.68878,0.68878,79799998.0
2006-03-29 07:34:00,0.68876,0.68883,0.68875,0.68883,195500002.0
2006-03-29 07:35:00,0.68885,0.68885,0.6888,0.68883,121699998.0
2006-03-29 07:36:00,0.68883,0.68883,0.6888,0.6888,45599999.0
2006-03-29 07:37:00,0.68879,0.68881,0.68873,0.68873,177400000.0
2006-03-29 07:38:00,0.68871,0.68875,0.6887,0.6887,143599997.0
2006-03-29 07:39:00,0.68867,0.68875,0.68867,0.68867,94899998.0
2006-03-29 07:40:00,0.68871,0.68878,0.68871,0.68878,15100000.0
2006-03-29 07:41:00,0.68877,0.68883,0.68877,0.68877,117600002.0
2006-03-29 07:42:00,0.68875,0.68881,0.68875,0.68878,70900000.0
2006-03-29 07:43:00,0.68875,0.68881,0.68875,0.68878,156499999.0
2006-03-29 07:44:00,0.68875,0.68881,0.68875,0.68881,70999997.0
2006-03-29 07:45:00,0.6888,0.68882,0.68879,0.68879,127799996.0
2006-03-29 07:46:00,0.68878,0.68883,0.68878,0.68879,187199999.0
2006-03-29 07:47:00,0.68885,0.68888,0.68885,0.68888,20000000.0
2006-03-29 07:48:00,0.68884,0.68884,0.68876,0.68876,73299999.0
2006-03-29 07:49:00,0.68879,0.68885,0.68876,0.68879,118899999.0
2006-03-29 07:50:00,0.68883,0.68889,0.68875,0.6888,284100001.0
2006-03-29 07:51:00,0.68877,0.68886,0.68877,0.68881,193600005.0
2006-03-29 07:52:00,0.68883,0.68883,0.68878,0.68881,191499998.0
2006-03-29 07:53:00,0.68884,0.68894,0.6888,0.68894,178900000.0
2006-03-29 07:54:00,0.68895,0.68895,0.68884,0.68884,119599998.0
2006-03-29 07:55:00,0.68883,0.68883,0.68878,0.6888,143699998.0
2006-03-29 07:56:00,0.6888,0.68885,0.68879,0.68882,127499999.0
2006-03-29 07:57:00,0.68884,0.68884,0.68879,0.68879,104000003.0
2006-03-29 07:58:00,0.68881,0.68885,0.68877,0.68877,135999998.0
2006-03-29 07:59:00,0.68875,0.68883,0.68875,0.68883,150599999.0
2006-03-29 08:00:00,0.6888,0.68885,0.68878,0.68879,154900000.0
2006-03-29 08:01:00,0.6888,0.6888,0.68875,0.68878,50400001.0
2006-03-29 08:02:00,0.68873,0.68877,0.68873,0.68874,42400000.0
2006-03-29 08:03:00,0.68877,0.68877,0.68877,0.68877,93299999.0
2006-03-29 08:04:00,0.68873,0.6888,0.68873,0.6888,21600000.0
2006-03-29 08:05:00,0.68882,0.68886,0.68882,0.68886,18200000.0
2006-03-29 08:06:00,0.68892,0.68896,0.68892,0.68896,9400000.0
2006-03-29 08:07:00,0.68894,0.68894,0.68894,0.68894,36600001.0
2006-03-29 08:08:00,0.68891,0.68892,0.68887,0.6889,219000000.0
2006-03-29 08:09:00,0.68896,0.68898,0.68887,0.68891,139600002.0
2006-03-29 08:10:00,0.68894,0.68897,0.6889,0.68895,114900003.0
2006-03-29 08:11:00,0.6889,0.68893,0.68885,0.68885,157700001.0
2006-03-29 08:12:00,0.6889,0.68893,0.68885,0.68887,105599998.0
2006-03-29 08:13:00,0.68886,0.68887,0.68879,0.68879,100800002.0
2006-03-29 08:14:00,0.68882,0.68885,0.68876,0.68883,165099996.0
2006-03-29 08:15:00,0.68885,0.68887,0.68883,0.68883,23300000.0
2006-03-29 08:16:00,0.68885,0.68885,0.68885,0.68885,14000000.0
2006-03-29 08:17:00,0.68886,0.68889,0.68884,0.68885,180499996.0
2006-03-29 08:18:00,0.68884,0.68886,0.68884,0.68886,56499999.0
2006-03-29 08:19:00,0.68887,0.68892,0.68881,0.68889,243499997.0
2006-03-29 08:20:00,0.68887,0.68894,0.68881,0.68881,123800003.0
2006-03-29 08:21:00,0.68881,0.68881,0.68872,0.68872,206999999.0
2006-03-29 08:22:00,0.68879,0.68879,0.68872,0.68874,214100001.0
2006-03-29 08:23:00,0.68868,0.68874,0.68863,0.68874,97699998.0
2006-03-29 08:24:00,0.68875,0.68875,0.68861,0.68865,240100005.0
2006-03-29 08:25:00,0.68858,0.68861,0.68855,0.68861,143200002.0
2006-03-29 08:26:00,0.68861,0.68869,0.68856,0.68861,252400003.0
2006-03-29 08:27:00,0.68863,0.6887,0.68856,0.68864,161299993.0
2006-03-29 08:28:00,0.68859,0.6886,0.68853,0.6886,159299996.0
2006-03-29 08:29:00,0.68858,0.68858,0.68851,0.68853,43100000.0
2006-03-29 08:30:00,0.68854,0.68861,0.68851,0.68852,128000001.0
2006-03-29 08:31:00,0.68847,0.68849,0.68839,0.68842,182700002.0
2006-03-29 08:32:00,0.68836,0.68836,0.68827,0.68834,161799999.0
2006-03-29 08:33:00,0.68837,0.68841,0.68836,0.68838,237999995.0
2006-03-29 08:34:00,0.6884,0.68844,0.68835,0.68835,150199997.0
2006-03-29 08:35:00,0.6883,0.6883,0.68819,0.68828,105799998.0
2006-03-29 08:36:00,0.68829,0.68835,0.68829,0.68835,42300001.0
2006-03-29 08:37:00,0.68837,0.68843,0.68835,0.68843,111200000.0
2006-03-29 08:38:00,0.68843,0.68843,0.68838,0.68841,82299999.0
2006-03-29 08:39:00,0.68841,0.68863,0.68841,0.68863,119500002.0
2006-03-29 08:40:00,0.68866,0.68872,0.68866,0.68872,104500001.0
2006-03-29 08:41:00,0.68871,0.68889,0.6887,0.68889,208000002.0
2006-03-29 08:42:00,0.68885,0.68897,0.68884,0.68895,192300000.0
2006-03-29 08:43:00,0.68894,0.689,0.6889,0.6889,111299997.0
2006-03-29 08:44:00,0.68893,0.68897,0.6889,0.68897,115700001.0
2006-03-29 08:45:00,0.68891,0.68891,0.68887,0.68887,9600000.0
2006-03-29 08:46:00,0.68881,0.68885,0.68878,0.68885,152499998.0
2006-03-29 08:47:00,0.68884,0.68887,0.68883,0.68883,195799999.0
2006-03-29 08:48:00,0.68885,0.68888,0.68884,0.68885,98799999.0
2006-03-29 08:49:00,0.68887,0.6889,0.6888,0.68885,122300000.0
2006-03-29 08:50:00,0.68887,0.68892,0.68883,0.68887,120500000.0
2006-03-29 08:51:00,0.68892,0.68902,0.68892,0.689,144200003.0
2006-03-29 08:52:00,0.68899,0.6891,0.68895,0.68902,227299997.0
2006-03-29 08:53:00,0.68903,0.68905,0.68896,0.68903,131600000.0
2006-03-29 08:54:00,0.68905,0.68906,0.68902,0.68902,209400004.0
2006-03-29 08:55:00,0.68902,0.68907,0.689,0.68904,201100001.0
2006-03-29 08:56:00,0.68906,0.68906,0.68896,0.689,119600002.0
2006-03-29 08:57:00,0.68897,0.68902,0.68886,0.68886,80400001.0
2006-03-29 08:58:00,0.68888,0.68904,0.68888,0.68903,166300004.0
2006-03-29 08:59:00,0.689,0.6891,0.689,0.68906,60200000.0
2006-03-29 09:00:00,0.68909,0.68912,0.68907,0.68907,124099996.0
2006-03-29 09:01:00,0.68904,0.68908,0.689,0.689,166199997.0
2006-03-29 09:02:00,0.68903,0.68903,0.68898,0.68898,90300001.0
2006-03-29 09:03:00,0.68898,0.68898,0.68892,0.68892,266100001.0
2006-03-29 09:04:00,0.68893,0.68893,0.68888,0.68888,128500000.0
2006-03-29 09:05:00,0.68889,0.68891,0.68883,0.68891,132199998.0
2006-03-29 09:06:00,0.68892,0.689,0.6889,0.68895,263299998.0
2006-03-29 09:07:00,0.68893,0.68906,0.6889,0.68896,143900002.0
2006-03-29 09:08:00,0.68895,0.689,0.68889,0.68891,248499996.0
2006-03-29 09:09:00,0.68892,0.68892,0.68886,0.68886,31900000.0
2006-03-29 09:10:00,0.6888,0.68883,0.68875,0.68883,93300000.0
2006-03-29 09:11:00,0.6888,0.68883,0.68872,0.6888,138899999.0
2006-03-29 09:12:00,0.68874,0.68874,0.68864,0.68864,103399998.0
2006-03-29 09:13:00,0.68873,0.68881,0.68873,0.68881,32700001.0
2006-03-29 09:14:00,0.68889,0.68889,0.68881,0.68889,149299998.0
2006-03-29 09:15:00,0.68892,0.68906,0.68892,0.68905,111699998.0
2006-03-29 09:16:00,0.68906,0.68907,0.68899,0.68906,101199999.0
2006-03-29 09:17:00,0.68903,0.68909,0.68899,0.68906,100600000.0
2006-03-29 09:18:00,0.68913,0.6892,0.68913,0.68916,117900002.0
2006-03-29 09:19:00,0.6892,0.68927,0.6892,0.68922,105600000.0
2006-03-29 09:20:00,0.68926,0.68938,0.68926,0.68929,165899997.0
2006-03-29 09:21:00,0.68931,0.68931,0.68923,0.68927,240899998.0
2006-03-29 09:22:00,0.68919,0.68919,0.68905,0.68912,209399997.0
2006-03-29 09:23:00,0.6891,0.68914,0.68905,0.68914,169199999.0
2006-03-29 09:24:00,0.68922,0.68933,0.68919,0.68933,119599998.0
2006-03-29 09:25:00,0.68935,0.68948,0.68931,0.68948,203199999.0
2006-03-29 09:26:00,0.68947,0.6895,0.68938,0.6895,68700001.0
2006-03-29 09:27:00,0.68955,0.68958,0.68949,0.68949,198299999.0
2006-03-29 09:28:00,0.68947,0.68957,0.68947,0.68952,137100003.0
2006-03-29 09:29:00,0.68952,0.68961,0.68948,0.68953,210300003.0
2006-03-29 09:30:00,0.68953,0.68953,0.68945,0.68951,199400002.0
2006-03-29 09:31:00,0.6895,0.68961,0.68944,0.68956,129899994.0
2006-03-29 09:32:00,0.68953,0.68963,0.68953,0.68963,138999997.0
2006-03-29 09:33:00,0.68963,0.68967,0.68957,0.68958,183300005.0
2006-03-29 09:34:00,0.68961,0.68963,0.68953,0.68953,54900000.0
2006-03-29 09:35:00,0.68953,0.68958,0.6895,0.6895,206799996.0
2006-03-29 09:36:00,0.68946,0.68956,0.68944,0.68948,105600001.0
2006-03-29 09:37:00,0.68955,0.68958,0.68947,0.68953,134499996.0
2006-03-29 09:38:00,0.68963,0.68964,0.68955,0.6896,139700001.0
2006-03-29 09:39:00,0.68955,0.68955,0.6895,0.68952,112899998.0
2006-03-29 09:40:00,0.68957,0.68972,0.68957,0.68968,151300003.0
2006-03-29 09:41:00,0.6897,0.68974,0.6896,0.68963,290599998.0
2006-03-29 09:42:00,0.68972,0.68975,0.68963,0.68975,218699996.0
2006-03-29 09:43:00,0.68973,0.68973,0.68966,0.68973,112599997.0
2006-03-29 09:44:00,0.68971,0.68976,0.68971,0.68976,67799999.0
2006-03-29 09:45:00,0.68986,0.68986,0.68976,0.6898,106299998.0
2006-03-29 09:46:00,0.68985,0.68985,0.6898,0.6898,80300000.0
2006-03-29 09:47:00,0.68983,0.68991,0.68983,0.68985,145899996.0
2006-03-29 09:48:00,0.68982,0.68997,0.68982,0.68992,183600001.0
2006-03-29 09:49:00,0.68992,0.68997,0.68986,0.68986,181999999.0
2006-03-29 09:50:00,0.68985,0.68985,0.68973,0.68973,144400003.0
2006-03-29 09:51:00,0.68971,0.68971,0.68959,0.68959,114100001.0
2006-03-29 09:52:00,0.68962,0.68966,0.68962,0.68966,101799998.0
2006-03-29 09:53:00,0.68969,0.68978,0.68968,0.68978,241599999.0
2006-03-29 09:54:00,0.68974,0.68986,0.68974,0.68986,103300002.0
2006-03-29 09:55:00,0.68983,0.69005,0.68978,0.69005,142399998.0
2006-03-29 09:56:00,0.69013,0.69024,0.69012,0.69023,104499997.0
2006-03-29 09:57:00,0.69027,0.69031,0.69019,0.69019,216599997.0
2006-03-29 09:58:00,0.69018,0.69018,0.68989,0.68992,205200004.0
2006-03-29 09:59:00,0.68987,0.68987,0.6896,0.68965,157899999.0
2006-03-29 10:00:00,0.68965,0.68975,0.68965,0.68975,109999999.0
2006-03-29 10:01:00,0.68974,0.6898,0.68972,0.68978,240200001.0
2006-03-29 10:02:00,0.68977,0.68981,0.68971,0.68974,235699999.0
2006-03-29 10:03:00,0.68976,0.68984,0.68976,0.68977,231200000.0
2006-03-29 10:04:00,0.68973,0.6898,0.6897,0.68972,105400000.0
2006-03-29 10:05:00,0.68971,0.68978,0.68971,0.68978,105199997.0
2006-03-29 10:06:00,0.68978,0.6898,0.68976,0.6898,122000002.0
2006-03-29 10:07:00,0.68977,0.68985,0.68975,0.68982,259199999.0
2006-03-29 10:08:00,0.68982,0.68985,0.68976,0.68976,88499998.0
2006-03-29 10:09:00,0.68972,0.68978,0.68965,0.68965,182500001.0
2006-03-29 10:10:00,0.68962,0.6897,0.68962,0.68963,134800004.0
2006-03-29 10:11:00,0.68962,0.68974,0.68962,0.68969,95799999.0
2006-03-29 10:12:00,0.68968,0.6898,0.68967,0.68975,162899997.0
2006-03-29 10:13:00,0.68969,0.68976,0.68965,0.68975,181800002.0
2006-03-29 10:14:00,0.68977,0.68978,0.6897,0.68974,305499998.0
2006-03-29 10:15:00,0.68987,0.68987,0.68979,0.68982,126900001.0
2006-03-29 10:16:00,0.68981,0.68994,0.68981,0.68993,248599996.0
2006-03-29 10:17:00,0.68995,0.69011,0.68995,0.69003,261399997.0
2006-03-29 10:18:00,0.69011,0.69012,0.69002,0.69006,171300000.0
2006-03-29 10:19:00,0.69009,0.69013,0.69002,0.69013,146900001.0
2006-03-29 10:20:00,0.69016,0.69016,0.69008,0.69013,163600002.0
2006-03-29 10:21:00,0.69007,0.69007,0.69,0.69003,122900001.0
2006-03-29 10:22:00,0.69003,0.69008,0.69001,0.69005,192099994.0
2006-03-29 10:23:00,0.69004,0.69005,0.68998,0.68999,65800000.0
2006-03-29 10:24:00,0.69001,0.69007,0.69001,0.69007,275400003.0
2006-03-29 10:25:00,0.69005,0.69012,0.69005,0.69011,151599999.0
2006-03-29 10:26:00,0.69009,0.69018,0.69009,0.69018,203700002.0
2006-03-29 10:27:00,0.69019,0.6902,0.69009,0.69018,126499999.0
2006-03-29 10:28:00,0.69031,0.69053,0.69026,0.69053,176099999.0
2006-03-29 10:29:00,0.69054,0.69063,0.69052,0.69052,247700001.0
2006-03-29 10:30:00,0.69061,0.69119,0.69061,0.69115,159500000.0
2006-03-29 10:31:00,0.69117,0.69117,0.69109,0.6911,158700000.0
2006-03-29 10:32:00,0.69106,0.69107,0.69092,0.69092,96000000.0
2006-03-29 10:33:00,0.69099,0.6912,0.69099,0.6912,54800001.0
2006-03-29 10:34:00,0.6912,0.69125,0.69113,0.69125,122099999.0
2006-03-29 10:35:00,0.69133,0.69133,0.69122,0.69127,271299999.0
2006-03-29 10:36:00,0.69121,0.69121,0.69103,0.69103,233800000.0
2006-03-29 10:37:00,0.69102,0.69102,0.69089,0.69089,93300001.0
2006-03-29 10:38:00,0.69085,0.69096,0.69085,0.69092,185599999.0
2006-03-29 10:39:00,0.69091,0.69091,0.69084,0.69084,164499998.0
2006-03-29 10:40:00,0.69089,0.69089,0.69077,0.69081,179900001.0
2006-03-29 10:41:00,0.6908,0.6908,0.69073,0.69073,153200001.0
2006-03-29 10:42:00,0.69069,0.69071,0.69065,0.69065,245899997.0
2006-03-29 10:43:00,0.6907,0.69073,0.69065,0.69073,184000002.0
2006-03-29 10:44:00,0.6907,0.6907,0.69065,0.69069,193400002.0
2006-03-29 10:45:00,0.6907,0.69081,0.69069,0.69081,153700001.0
2006-03-29 10:46:00,0.69073,0.69081,0.69072,0.69076,92500001.0
2006-03-29 10:47:00,0.69086,0.69094,0.69086,0.69094,75100000.0
2006-03-29 10:48:00,0.69095,0.69095,0.69089,0.69089,56000000.0
2006-03-29 10:49:00,0.69088,0.69092,0.69087,0.6909,97599999.0
2006-03-29 10:50:00,0.69087,0.6909,0.69082,0.69082,140599996.0
2006-03-29 10:51:00,0.69084,0.69091,0.69084,0.69091,102300002.0
2006-03-29 10:52:00,0.6909,0.69103,0.69088,0.691,168399999.0
2006-03-29 10:53:00,0.69098,0.69104,0.69098,0.69098,100700003.0
2006-03-29 10:54:00,0.691,0.69102,0.69096,0.69096,98200002.0
2006-03-29 10:55:00,0.69093,0.69103,0.69088,0.69103,104900001.0
2006-03-29 10:56:00,0.69099,0.69099,0.69085,0.69092,114000000.0
2006-03-29 10:57:00,0.69084,0.69087,0.69074,0.69074,139900001.0
2006-03-29 10:58:00,0.69074,0.69076,0.69071,0.69072,186300000.0
2006-03-29 10:59:00,0.69071,0.69078,0.69069,0.69078,181200001.0
2006-03-29 11:00:00,0.69078,0.69078,0.69073,0.69073,69600000.0
2006-03-29 11:01:00,0.69072,0.69079,0.6907,0.69079,35900000.0
2006-03-29 11:02:00,0.69082,0.69082,0.69073,0.69078,137800002.0
2006-03-29 11:03:00,0.69076,0.69082,0.69072,0.69074,221899996.0
2006-03-29 11:04:00,0.6907,0.69078,0.69067,0.69078,202799999.0
2006-03-29 11:05:00,0.6907,0.6907,0.69069,0.69069,77500002.0
2006-03-29 11:06:00,0.69073,0.69077,0.69072,0.69075,96600001.0
2006-03-29 11:07:00,0.69075,0.69086,0.69075,0.69081,61999999.0
2006-03-29 11:08:00,0.69086,0.69087,0.69082,0.69085,232500001.0
2006-03-29 11:09:00,0.69088,0.69093,0.69088,0.6909,190300006.0
2006-03-29 11:10:00,0.69087,0.69087,0.69076,0.69076,37600001.0
2006-03-29 11:11:00,0.69077,0.69079,0.69076,0.69077,141199999.0
2006-03-29 11:12:00,0.69078,0.6908,0.69075,0.69079,175599999.0
2006-03-29 11:13:00,0.69078,0.69083,0.69074,0.69083,69600000.0
2006-03-29 11:14:00,0.69085,0.69087,0.69077,0.69082,164900001.0
2006-03-29 11:15:00,0.6909,0.69091,0.69087,0.69087,187000000.0
2006-03-29 11:16:00,0.69085,0.69093,0.69081,0.69093,204199999.0
2006-03-29 11:17:00,0.69094,0.69094,0.69088,0.69093,83800001.0
2006-03-29 11:18:00,0.69092,0.69098,0.69091,0.69098,55700000.0
2006-03-29 11:19:00,0.69097,0.69103,0.69088,0.69103,193700001.0
2006-03-29 11:20:00,0.691,0.69103,0.69092,0.69092,57200000.0
2006-03-29 11:21:00,0.69096,0.69096,0.69088,0.6909,132600002.0
2006-03-29 11:22:00,0.69091,0.69094,0.69084,0.69084,133199996.0
2006-03-29 11:23:00,0.69085,0.69085,0.69077,0.69079,141400002.0
2006-03-29 11:24:00,0.69078,0.6908,0.69073,0.69078,110899999.0
2006-03-29 11:25:00,0.69081,0.69081,0.69074,0.6908,265899999.0
2006-03-29 11:26:00,0.6908,0.69085,0.69078,0.69078,130000001.0
2006-03-29 11:27:00,0.69072,0.69077,0.69068,0.69073,175800004.0
2006-03-29 11:28:00,0.69071,0.69076,0.69068,0.69072,142200003.0
2006-03-29 11:29:00,0.69074,0.69076,0.6907,0.69076,125799996.0
2006-03-29 11:30:00,0.6908,0.6908,0.69063,0.69067,223200002.0
2006-03-29 11:31:00,0.69063,0.69067,0.69059,0.69059,121900001.0
2006-03-29 11:32:00,0.69062,0.69062,0.69055,0.69061,185600001.0
2006-03-29 11:33:00,0.69064,0.69072,0.69063,0.69067,212499997.0
2006-03-29 11:34:00,0.69068,0.69068,0.69058,0.69062,188700002.0
2006-03-29 11:35:00,0.69064,0.69064,0.69059,0.69059,40000000.0
2006-03-29 11:36:00,0.69058,0.69062,0.69054,0.69055,220299998.0
2006-03-29 11:37:00,0.69058,0.69063,0.69058,0.6906,166299998.0
2006-03-29 11:38:00,0.69057,0.69061,0.69057,0.69061,35799998.0
2006-03-29 11:39:00,0.69062,0.69062,0.69057,0.69057,85999999.0
2006-03-29 11:40:00,0.69058,0.6906,0.69056,0.69058,84599998.0
2006-03-29 11:41:00,0.69053,0.69064,0.69053,0.6906,160599998.0
2006-03-29 11:42:00,0.69055,0.69055,0.69052,0.69052,38100000.0
2006-03-29 11:43:00,0.69052,0.69061,0.6905,0.69061,156399997.0
2006-03-29 11:44:00,0.69062,0.69062,0.69059,0.69059,21800000.0
2006-03-29 11:45:00,0.69061,0.69061,0.69054,0.69058,265200001.0
2006-03-29 11:46:00,0.69055,0.69063,0.69053,0.69053,152600002.0
2006-03-29 11:47:00,0.69055,0.69065,0.69055,0.6906,152200000.0
2006-03-29 11:48:00,0.69054,0.69054,0.69045,0.6905,51200001.0
2006-03-29 11:49:00,0.69047,0.69056,0.69042,0.69056,96200001.0
2006-03-29 11:50:00,0.69051,0.69055,0.69049,0.69054,167600004.0
2006-03-29 11:51:00,0.69056,0.69059,0.69053,0.69054,172100000.0
2006-03-29 11:52:00,0.69056,0.6906,0.69055,0.6906,179199997.0
2006-03-29 11:53:00,0.69056,0.69063,0.69053,0.69063,180800002.0
2006-03-29 11:54:00,0.69057,0.69063,0.69057,0.69063,77500000.0
2006-03-29 11:55:00,0.69068,0.69068,0.69057,0.6906,207400000.0
2006-03-29 11:56:00,0.69061,0.69067,0.6906,0.69065,183800001.0
2006-03-29 11:57:00,0.69069,0.6907,0.69066,0.69069,129700001.0
2006-03-29 11:58:00,0.69062,0.69065,0.69053,0.69059,133800000.0
2006-03-29 11:59:00,0.69067,0.69112,0.69067,0.69112,172400002.0
2006-03-29 12:00:00,0.69106,0.69119,0.69104,0.69104,204500000.0
2006-03-29 12:01:00,0.69107,0.69116,0.69107,0.6911,168600003.0
2006-03-29 12:02:00,0.69118,0.69118,0.69107,0.69115,83100002.0
2006-03-29 12:03:00,0.69117,0.69117,0.69109,0.6911,133200000.0
2006-03-29 12:04:00,0.69113,0.69113,0.69098,0.69098,124499999.0
2006-03-29 12:05:00,0.69092,0.69097,0.6909,0.69093,192300000.0
2006-03-29 12:06:00,0.69091,0.69093,0.69088,0.69093,110300001.0
2006-03-29 12:07:00,0.69092,0.69101,0.69086,0.69095,199100003.0
2006-03-29 12:08:00,0.69107,0.6911,0.69099,0.6911,155600002.0
2006-03-29 12:09:00,0.69115,0.6912,0.69112,0.69117,200800000.0
2006-03-29 12:10:00,0.69116,0.69116,0.69111,0.69115,81899999.0
2006-03-29 12:11:00,0.69112,0.69121,0.69109,0.69121,61900000.0
2006-03-29 12:12:00,0.69124,0.69143,0.69124,0.69143,102900002.0
2006-03-29 12:13:00,0.69147,0.69153,0.69145,0.6915,123000001.0
2006-03-29 12:14:00,0.69149,0.69153,0.69145,0.69152,81400000.0
2006-03-29 12:15:00,0.69154,0.69158,0.69154,0.69154,28899999.0
2006-03-29 12:16:00,0.6916,0.69165,0.69153,0.69165,77000002.0
2006-03-29 12:17:00,0.69169,0.69169,0.69155,0.69164,154299999.0
2006-03-29 12:18:00,0.69164,0.69164,0.69149,0.69149,119699999.0
2006-03-29 12:19:00,0.69148,0.69153,0.69143,0.69147,156400000.0
2006-03-29 12:20:00,0.69149,0.69157,0.69149,0.69151,74500002.0
2006-03-29 12:21:00,0.6915,0.69155,0.69146,0.69147,353699997.0
2006-03-29 12:22:00,0.69147,0.69153,0.69147,0.69153,179999998.0
2006-03-29 12:23:00,0.69153,0.69153,0.69146,0.6915,76599999.0
2006-03-29 12:24:00,0.69153,0.69153,0.69145,0.6915,111600004.0
2006-03-29 12:25:00,0.69152,0.69155,0.69152,0.69155,150300000.0
2006-03-29 12:26:00,0.69153,0.69156,0.69152,0.69153,77199999.0
2006-03-29 12:27:00,0.6916,0.69165,0.6916,0.69162,189799999.0
2006-03-29 12:28:00,0.69163,0.69171,0.69163,0.69171,124900000.0
2006-03-29 12:29:00,0.69172,0.6918,0.69168,0.69168,69700000.0
2006-03-29 12:30:00,0.69162,0.69166,0.69155,0.69155,146799999.0
2006-03-29 12:31:00,0.69157,0.69166,0.69155,0.69165,202699999.0
2006-03-29 12:32:00,0.69166,0.69184,0.69165,0.69178,268199997.0
2006-03-29 12:33:00,0.69188,0.6919,0.69173,0.69179,228199999.0
2006-03-29 12:34:00,0.6918,0.69181,0.69173,0.69178,153700001.0
2006-03-29 12:35:00,0.69174,0.69177,0.69168,0.69174,153200000.0
2006-03-29 12:36:00,0.69169,0.69169,0.69166,0.69166,79899997.0
2006-03-29 12:37:00,0.69161,0.69161,0.69144,0.69152,191799998.0
2006-03-29 12:38:00,0.69152,0.6916,0.69143,0.69144,98100000.0
2006-03-29 12:39:00,0.69143,0.69149,0.69141,0.69145,148500001.0
2006-03-29 12:40:00,0.69144,0.69151,0.69143,0.69144,121699997.0
2006-03-29 12:41:00,0.69144,0.69148,0.69142,0.69142,130200000.0
2006-03-29 12:42:00,0.69139,0.69152,0.69139,0.69143,267399999.0
2006-03-29 12:43:00,0.69141,0.69141,0.69135,0.6914,134999999.0
2006-03-29 12:44:00,0.69136,0.69141,0.69135,0.69135,175499997.0
2006-03-29 12:45:00,0.69137,0.69141,0.69135,0.69135,88700001.0
2006-03-29 12:46:00,0.69138,0.69138,0.69132,0.69132,118199998.0
2006-03-29 12:47:00,0.69132,0.69142,0.69131,0.69142,134799997.0
2006-03-29 12:48:00,0.6914,0.69148,0.69133,0.69148,115299998.0
2006-03-29 12:49:00,0.6915,0.69152,0.69144,0.69152,111800001.0
2006-03-29 12:50:00,0.69158,0.69168,0.69154,0.69168,225699997.0
2006-03-29 12:51:00,0.6917,0.69173,0.69163,0.6917,196399997.0
2006-03-29 12:52:00,0.69168,0.69169,0.69163,0.69169,157900004.0
2006-03-29 12:53:00,0.6917,0.6917,0.69157,0.6917,46000000.0
2006-03-29 12:54:00,0.69166,0.69174,0.69166,0.6917,211000000.0
2006-03-29 12:55:00,0.69169,0.69171,0.69165,0.69171,237399998.0
2006-03-29 12:56:00,0.69174,0.69178,0.69171,0.69172,197400001.0
2006-03-29 12:57:00,0.69176,0.69178,0.6917,0.69172,123299997.0
2006-03-29 12:58:00,0.69169,0.69177,0.69169,0.6917,238100001.0
2006-03-29 12:59:00,0.69172,0.69182,0.69172,0.69178,191700000.0
2006-03-29 13:00:00,0.69181,0.69181,0.69172,0.69177,165199999.0
2006-03-29 13:01:00,0.69183,0.69188,0.69183,0.69185,123099999.0
2006-03-29 13:02:00,0.69197,0.69198,0.69185,0.69198,181699999.0
2006-03-29 13:03:00,0.69196,0.69205,0.69188,0.69188,174900001.0
2006-03-29 13:04:00,0.69182,0.6919,0.69181,0.69182,101100000.0
2006-03-29 13:05:00,0.69181,0.69186,0.69177,0.6918,146099999.0
2006-03-29 13:06:00,0.69185,0.69188,0.69177,0.69186,161200001.0
2006-03-29 13:07:00,0.6919,0.69197,0.69187,0.6919,258699997.0
2006-03-29 13:08:00,0.69194,0.69198,0.69194,0.69197,118899999.0
2006-03-29 13:09:00,0.69193,0.69201,0.69187,0.69201,63099999.0
2006-03-29 13:10:00,0.69192,0.69192,0.69184,0.69186,231599997.0
2006-03-29 13:11:00,0.69181,0.69189,0.69179,0.6918,231600001.0
2006-03-29 13:12:00,0.69188,0.69188,0.69172,0.6918,154600001.0
2006-03-29 13:13:00,0.69179,0.69184,0.69178,0.69178,180199999.0
2006-03-29 13:14:00,0.69178,0.69188,0.69178,0.69188,245200004.0
2006-03-29 13:15:00,0.69184,0.69193,0.69183,0.6919,254799997.0
2006-03-29 13:16:00,0.69185,0.69192,0.69184,0.69191,141299998.0
2006-03-29 13:17:00,0.69198,0.69203,0.69191,0.69203,269399998.0
2006-03-29 13:18:00,0.69196,0.69213,0.69195,0.69213,172499998.0
2006-03-29 13:19:00,0.69214,0.69227,0.69214,0.69227,110100002.0
2006-03-29 13:20:00,0.69221,0.69221,0.69207,0.69207,152000002.0
2006-03-29 13:21:00,0.69206,0.69216,0.69206,0.69209,149900000.0
2006-03-29 13:22:00,0.69209,0.69219,0.69207,0.69207,189600000.0
2006-03-29 13:23:00,0.69214,0.69224,0.69214,0.69222,109700002.0
2006-03-29 13:24:00,0.69215,0.69222,0.69213,0.69222,248500000.0
2006-03-29 13:25:00,0.69218,0.69218,0.69195,0.69195,70100000.0
2006-03-29 13:26:00,0.69197,0.69202,0.69188,0.69202,177900004.0
2006-03-29 13:27:00,0.692,0.692,0.69188,0.69195,144100004.0
2006-03-29 13:28:00,0.69188,0.69199,0.69188,0.69193,128800000.0
2006-03-29 13:29:00,0.69195,0.69202,0.69195,0.69197,93800000.0
2006-03-29 13:30:00,0.69199,0.69202,0.69192,0.69197,248499999.0
2006-03-29 13:31:00,0.69198,0.69201,0.69194,0.69198,108600000.0
2006-03-29 13:32:00,0.69201,0.69201,0.6919,0.692,239900002.0
2006-03-29 13:33:00,0.69197,0.69198,0.69195,0.69196,112599998.0
2006-03-29 13:34:00,0.692,0.692,0.69195,0.69198,110599998.0
2006-03-29 13:35:00,0.69207,0.69209,0.69198,0.69209,251700002.0
2006-03-29 13:36:00,0.6922,0.69224,0.69216,0.69224,140500004.0
2006-03-29 13:37:00,0.69225,0.69227,0.6922,0.69225,106300001.0
2006-03-29 13:38:00,0.69221,0.69221,0.69214,0.69214,158799998.0
2006-03-29 13:39:00,0.69211,0.69215,0.69203,0.69207,180900003.0
2006-03-29 13:40:00,0.69205,0.69214,0.69205,0.69213,174900003.0
2006-03-29 13:41:00,0.6921,0.69214,0.69207,0.69208,156000001.0
2006-03-29 13:42:00,0.69208,0.69208,0.69199,0.69202,127300001.0
2006-03-29 13:43:00,0.692,0.69206,0.69194,0.69194,199700006.0
2006-03-29 13:44:00,0.69197,0.69204,0.69197,0.69198,104799999.0
2006-03-29 13:45:00,0.692,0.69205,0.69198,0.692,88400000.0
2006-03-29 13:46:00,0.69203,0.69208,0.69195,0.69195,126000003.0
2006-03-29 13:47:00,0.69197,0.69208,0.69197,0.69205,171500002.0
2006-03-29 13:48:00,0.69205,0.69205,0.69197,0.69202,80300003.0
2006-03-29 13:49:00,0.69204,0.69205,0.69196,0.69205,129199998.0
2006-03-29 13:50:00,0.69205,0.69211,0.69202,0.69207,120199999.0
2006-03-29 13:51:00,0.69203,0.69209,0.69199,0.69205,171899997.0
2006-03-29 13:52:00,0.69201,0.69206,0.69201,0.69205,75700001.0
2006-03-29 13:53:00,0.69211,0.69211,0.69201,0.69205,170900001.0
2006-03-29 13:54:00,0.69205,0.69206,0.692,0.692,85400000.0
2006-03-29 13:55:00,0.69206,0.69211,0.69205,0.69205,168499998.0
2006-03-29 13:56:00,0.692,0.69209,0.692,0.69209,144399999.0
2006-03-29 13:57:00,0.69203,0.69205,0.692,0.692,145300004.0
2006-03-29 13:58:00,0.69201,0.69201,0.69195,0.69197,131900001.0
2006-03-29 13:59:00,0.69194,0.69201,0.69192,0.69192,111199999.0
2006-03-29 14:00:00,0.69192,0.692,0.6919,0.692,152400003.0
2006-03-29 14:01:00,0.69199,0.69199,0.69191,0.69192,154000001.0
2006-03-29 14:02:00,0.69193,0.69201,0.69193,0.69201,48900002.0
2006-03-29 14:03:00,0.69199,0.69211,0.69199,0.69207,120500003.0
2006-03-29 14:04:00,0.69214,0.69214,0.69209,0.6921,88199999.0
2006-03-29 14:05:00,0.69209,0.6922,0.69209,0.69216,101599998.0
2006-03-29 14:06:00,0.69218,0.69218,0.69206,0.6921,286199999.0
2006-03-29 14:07:00,0.6921,0.69218,0.69208,0.6921,130400000.0
2006-03-29 14:08:00,0.69212,0.69213,0.69204,0.69213,287400000.0
2006-03-29 14:09:00,0.69214,0.69217,0.6921,0.69213,113400001.0
2006-03-29 14:10:00,0.69217,0.69217,0.692,0.69209,129499999.0
2006-03-29 14:11:00,0.69208,0.69208,0.69196,0.69198,175700000.0
2006-03-29 14:12:00,0.69198,0.69202,0.69194,0.69198,168499999.0
2006-03-29 14:13:00,0.69203,0.69206,0.69195,0.69198,213599997.0
2006-03-29 14:14:00,0.69191,0.69192,0.69176,0.69176,176100001.0
2006-03-29 14:15:00,0.69173,0.69186,0.69173,0.69185,182299998.0
2006-03-29 14:16:00,0.69183,0.69183,0.69179,0.69181,65499998.0
2006-03-29 14:17:00,0.69184,0.69185,0.69179,0.69184,152299997.0
2006-03-29 14:18:00,0.69187,0.69188,0.69178,0.69188,188699998.0
2006-03-29 14:19:00,0.69184,0.69187,0.69179,0.69187,91400001.0
2006-03-29 14:20:00,0.69187,0.69189,0.69178,0.69182,86000001.0
2006-03-29 14:21:00,0.69181,0.69185,0.69179,0.6918,95300001.0
2006-03-29 14:22:00,0.69175,0.69176,0.69172,0.69176,83899998.0
2006-03-29 14:23:00,0.69172,0.69174,0.69166,0.6917,186100000.0
2006-03-29 14:24:00,0.69173,0.69175,0.69171,0.69175,40600000.0
2006-03-29 14:25:00,0.69178,0.69191,0.69178,0.6919,244699999.0
2006-03-29 14:26:00,0.69193,0.69195,0.69189,0.69195,66800001.0
2006-03-29 14:27:00,0.69199,0.692,0.69193,0.69194,170000000.0
2006-03-29 14:28:00,0.69198,0.69203,0.69198,0.69198,175400003.0
2006-03-29 14:29:00,0.69196,0.69201,0.69195,0.692,152099996.0
2006-03-29 14:30:00,0.69195,0.69201,0.69195,0.692,151000000.0
2006-03-29 14:31:00,0.69198,0.69199,0.6919,0.6919,217100004.0
2006-03-29 14:32:00,0.6919,0.69198,0.6919,0.69198,128500000.0
2006-03-29 14:33:00,0.69192,0.69193,0.69185,0.69185,55900000.0
2006-03-29 14:34:00,0.69184,0.69191,0.69159,0.69186,120299997.0
2006-03-29 14:35:00,0.69191,0.69203,0.69191,0.69193,229099996.0
2006-03-29 14:36:00,0.69194,0.69194,0.69187,0.69188,99100001.0
2006-03-29 14:37:00,0.69187,0.69204,0.69185,0.69196,196800001.0
2006-03-29 14:38:00,0.69202,0.69205,0.6919,0.69192,234199999.0
2006-03-29 14:39:00,0.69192,0.69194,0.69186,0.69194,146000002.0
2006-03-29 14:40:00,0.692,0.69201,0.69195,0.692,63000000.0
2006-03-29 14:41:00,0.69207,0.69207,0.6919,0.69195,226100004.0
2006-03-29 14:42:00,0.69199,0.69207,0.69198,0.692,101200000.0
2006-03-29 14:43:00,0.69198,0.69207,0.69198,0.69202,180900001.0
2006-03-29 14:44:00,0.69199,0.69218,0.69195,0.69218,146700002.0
2006-03-29 14:45:00,0.69227,0.6923,0.6922,0.6922,90199999.0
2006-03-29 14:46:00,0.69223,0.69223,0.69218,0.69219,178700002.0
2006-03-29 14:47:00,0.69214,0.69216,0.6921,0.69213,154000001.0
2006-03-29 14:48:00,0.69214,0.69216,0.69213,0.69214,69299999.0
2006-03-29 14:49:00,0.69219,0.69224,0.69215,0.69224,120400002.0
2006-03-29 14:50:00,0.69225,0.69226,0.69219,0.69224,231100005.0
2006-03-29 14:51:00,0.69218,0.69228,0.69214,0.69225,145400001.0
2006-03-29 14:52:00,0.69222,0.69227,0.69217,0.69218,107800000.0
2006-03-29 14:53:00,0.69215,0.69218,0.69212,0.69212,179599999.0
2006-03-29 14:54:00,0.69209,0.69212,0.69207,0.6921,135300002.0
2006-03-29 14:55:00,0.69211,0.69213,0.69206,0.69213,214899996.0
2006-03-29 14:56:00,0.69212,0.69219,0.69211,0.69211,104500001.0
2006-03-29 14:57:00,0.6921,0.6922,0.69208,0.69217,226199995.0
2006-03-29 14:58:00,0.69219,0.69226,0.69212,0.69226,199500002.0
2006-03-29 14:59:00,0.69227,0.69228,0.69218,0.69222,186700002.0
2006-03-29 15:00:00,0.69223,0.69223,0.69211,0.69217,195299999.0
2006-03-29 15:01:00,0.69218,0.6922,0.69212,0.6922,101600000.0
2006-03-29 15:02:00,0.6922,0.69222,0.69214,0.69214,101400002.0
2006-03-29 15:03:00,0.69216,0.69226,0.69215,0.69215,139400003.0
2006-03-29 15:04:00,0.69214,0.69227,0.69214,0.69225,144999999.0
2006-03-29 15:05:00,0.69224,0.69224,0.69215,0.69222,132700000.0
2006-03-29 15:06:00,0.69223,0.69229,0.69219,0.69228,64600001.0
2006-03-29 15:07:00,0.69231,0.69233,0.69222,0.69233,159999996.0
2006-03-29 15:08:00,0.6923,0.6923,0.69215,0.69215,244100003.0
2006-03-29 15:09:00,0.69217,0.69217,0.69206,0.69215,162200001.0
2006-03-29 15:10:00,0.69215,0.69221,0.69215,0.69215,55099999.0
2006-03-29 15:11:00,0.6922,0.69227,0.6922,0.69227,82099999.0
2006-03-29 15:12:00,0.69223,0.69224,0.69216,0.69224,115600002.0
2006-03-29 15:13:00,0.69225,0.69228,0.69218,0.69218,136299996.0
2006-03-29 15:14:00,0.69222,0.69225,0.69216,0.69218,260599997.0
2006-03-29 15:15:00,0.69218,0.69221,0.69213,0.69213,85600002.0
2006-03-29 15:16:00,0.69205,0.69211,0.69204,0.69209,61500000.0
2006-03-29 15:17:00,0.69214,0.69214,0.69207,0.69207,185100001.0
2006-03-29 15:18:00,0.69202,0.69212,0.69202,0.6921,57200000.0
2006-03-29 15:19:00,0.69207,0.69222,0.69207,0.69216,226299998.0
2006-03-29 15:20:00,0.69221,0.69225,0.69218,0.69222,218800003.0
2006-03-29 15:21:00,0.6922,0.6922,0.69215,0.69215,8000000.0
2006-03-29 15:22:00,0.69206,0.69211,0.69203,0.6921,161300000.0
2006-03-29 15:23:00,0.69201,0.69208,0.69201,0.69208,99799999.0
2006-03-29 15:24:00,0.69209,0.69223,0.69209,0.69223,127699998.0
2006-03-29 15:25:00,0.69224,0.69227,0.69218,0.6922,149500000.0
2006-03-29 15:26:00,0.69225,0.69225,0.69212,0.6922,149099999.0
2006-03-29 15:27:00,0.69217,0.69219,0.69208,0.6921,169700000.0
2006-03-29 15:28:00,0.69213,0.69213,0.69202,0.69202,69100000.0
2006-03-29 15:29:00,0.69212,0.69214,0.6921,0.6921,25500000.0
2006-03-29 15:30:00,0.69208,0.69213,0.69207,0.69208,196899998.0
2006-03-29 15:31:00,0.69209,0.69215,0.69209,0.69215,107899999.0
2006-03-29 15:32:00,0.69213,0.69213,0.69197,0.69204,152400002.0
2006-03-29 15:33:00,0.69205,0.69207,0.692,0.69202,127799998.0
2006-03-29 15:34:00,0.69201,0.69205,0.69193,0.69195,119600000.0
2006-03-29 15:35:00,0.69201,0.69203,0.69191,0.69203,126300001.0
2006-03-29 15:36:00,0.69201,0.69207,0.69201,0.69205,127599997.0
2006-03-29 15:37:00,0.69203,0.6921,0.69203,0.69204,63400000.0
2006-03-29 15:38:00,0.69208,0.69208,0.69207,0.69207,10300000.0
2006-03-29 15:39:00,0.69207,0.6921,0.69207,0.6921,65300002.0
2006-03-29 15:40:00,0.69215,0.69217,0.69207,0.69212,209700003.0
2006-03-29 15:41:00,0.69208,0.69208,0.69201,0.69203,108899998.0
2006-03-29 15:42:00,0.69209,0.69217,0.69205,0.69217,164000005.0
2006-03-29 15:43:00,0.69216,0.69227,0.69216,0.69223,130800001.0
2006-03-29 15:44:00,0.6922,0.69222,0.69219,0.69219,94199996.0
2006-03-29 15:45:00,0.6922,0.69224,0.69216,0.69222,117299996.0
2006-03-29 15:46:00,0.69217,0.69219,0.6921,0.6921,138199996.0
2006-03-29 15:47:00,0.69212,0.69212,0.69198,0.692,180299999.0
2006-03-29 15:48:00,0.69202,0.6921,0.69198,0.69202,82400001.0
2006-03-29 15:49:00,0.69202,0.69207,0.69201,0.69201,191699997.0
2006-03-29 15:50:00,0.69204,0.69212,0.692,0.6921,105799999.0
2006-03-29 15:51:00,0.69213,0.69226,0.69213,0.6922,158200001.0
2006-03-29 15:52:00,0.69219,0.69232,0.69219,0.69229,32800000.0
2006-03-29 15:53:00,0.69234,0.69246,0.69234,0.69241,98400002.0
2006-03-29 15:54:00,0.69238,0.69246,0.69235,0.6924,256599995.0
2006-03-29 15:55:00,0.69239,0.69247,0.69239,0.69244,107300001.0
2006-03-29 15:56:00,0.6925,0.69263,0.6925,0.69263,141200002.0
2006-03-29 15:57:00,0.69265,0.69271,0.69258,0.69268,206899999.0
2006-03-29 15:58:00,0.69268,0.69272,0.69262,0.69264,144700001.0
2006-03-29 15:59:00,0.69265,0.69269,0.69261,0.69265,109299998.0
2006-03-29 16:00:00,0.69264,0.6927,0.69254,0.69259,96500001.0
2006-03-29 16:01:00,0.69264,0.6927,0.69264,0.69267,135700002.0
2006-03-29 16:02:00,0.69265,0.69275,0.69265,0.69274,135699999.0
2006-03-29 16:03:00,0.69272,0.69283,0.69269,0.69283,188600001.0
2006-03-29 16:04:00,0.69284,0.69284,0.69269,0.69275,99800002.0
2006-03-29 16:05:00,0.69268,0.69277,0.69267,0.69269,316899998.0
2006-03-29 16:06:00,0.69267,0.69274,0.69263,0.69273,21000000.0
2006-03-29 16:07:00,0.69273,0.69276,0.69267,0.69273,183599999.0
2006-03-29 16:08:00,0.69273,0.69277,0.69268,0.69274,101199998.0
2006-03-29 16:09:00,0.69278,0.6928,0.69272,0.69275,182399999.0
2006-03-29 16:10:00,0.69274,0.69275,0.6927,0.6927,200899994.0
2006-03-29 16:11:00,0.69272,0.69278,0.69269,0.69274,221900003.0
2006-03-29 16:12:00,0.69283,0.69289,0.6928,0.6928,37900000.0
2006-03-29 16:13:00,0.69281,0.69283,0.69276,0.6928,80499998.0
2006-03-29 16:14:00,0.69275,0.69275,0.69259,0.69263,94200000.0
2006-03-29 16:15:00,0.69261,0.69269,0.6926,0.69265,202800003.0
2006-03-29 16:16:00,0.69265,0.69273,0.69265,0.69271,46500000.0
2006-03-29 16:17:00,0.69266,0.69267,0.69261,0.69266,249099998.0
2006-03-29 16:18:00,0.69267,0.69269,0.69258,0.6926,214800001.0
2006-03-29 16:19:00,0.69256,0.69256,0.69246,0.69253,49400000.0
2006-03-29 16:20:00,0.69253,0.69253,0.69246,0.69247,26500000.0
2006-03-29 16:21:00,0.69243,0.69249,0.6924,0.6924,98300000.0
2006-03-29 16:22:00,0.69238,0.6925,0.69238,0.69242,151199996.0
2006-03-29 16:23:00,0.69251,0.69251,0.69241,0.69248,138799999.0
2006-03-29 16:24:00,0.69248,0.69252,0.69242,0.69247,282200002.0
2006-03-29 16:25:00,0.69248,0.69255,0.69247,0.69249,231100001.0
2006-03-29 16:26:00,0.69247,0.69252,0.69243,0.69247,113700002.0
2006-03-29 16:27:00,0.69246,0.6925,0.69242,0.69242,203499998.0
2006-03-29 16:28:00,0.6924,0.69243,0.69238,0.69238,103999998.0
2006-03-29 16:29:00,0.69237,0.69238,0.69232,0.69232,154499998.0
2006-03-29 16:30:00,0.69232,0.69247,0.69232,0.69244,147800001.0
2006-03-29 16:31:00,0.69237,0.69246,0.69237,0.6924,106300002.0
2006-03-29 16:32:00,0.69242,0.69242,0.6924,0.69241,127700000.0
2006-03-29 16:33:00,0.69241,0.69241,0.69227,0.69227,176400004.0
2006-03-29 16:34:00,0.69229,0.69231,0.69223,0.69226,169900004.0
2006-03-29 16:35:00,0.69233,0.69237,0.6923,0.69232,96600002.0
2006-03-29 16:36:00,0.69226,0.69233,0.69224,0.69229,79499999.0
2006-03-29 16:37:00,0.69231,0.69232,0.6922,0.6922,133800002.0
2006-03-29 16:38:00,0.69217,0.69217,0.69207,0.69212,154700004.0
2006-03-29 16:39:00,0.69213,0.69217,0.692,0.69217,155000000.0
2006-03-29 16:40:00,0.69213,0.69214,0.69206,0.69214,134999999.0
2006-03-29 16:41:00,0.69215,0.69223,0.69215,0.69223,234700004.0
2006-03-29 16:42:00,0.69222,0.69222,0.69212,0.69222,78700001.0
2006-03-29 16:43:00,0.69222,0.6923,0.69221,0.69228,129600002.0
2006-03-29 16:44:00,0.69218,0.69218,0.69203,0.69209,125200004.0
2006-03-29 16:45:00,0.69206,0.6921,0.69205,0.69205,115299999.0
2006-03-29 16:46:00,0.69206,0.69212,0.69206,0.6921,281199998.0
2006-03-29 16:47:00,0.69208,0.69211,0.692,0.692,86200001.0
2006-03-29 16:48:00,0.69198,0.69198,0.69192,0.69192,190800003.0
2006-03-29 16:49:00,0.69192,0.69193,0.69185,0.69185,21000000.0
2006-03-29 16:50:00,0.69192,0.69199,0.69192,0.69192,88900003.0
2006-03-29 16:51:00,0.69192,0.69198,0.6919,0.6919,105200001.0
2006-03-29 16:52:00,0.69192,0.69201,0.69192,0.69198,170800000.0
2006-03-29 16:53:00,0.69198,0.69198,0.69193,0.69198,131100003.0
2006-03-29 16:54:00,0.69195,0.69201,0.69182,0.69187,206300004.0
2006-03-29 16:55:00,0.69188,0.69188,0.69181,0.69183,177500000.0
2006-03-29 16:56:00,0.69182,0.6919,0.6918,0.6918,123899999.0
2006-03-29 16:57:00,0.6918,0.69185,0.69175,0.69183,236900001.0
2006-03-29 16:58:00,0.69178,0.69185,0.69177,0.69185,84799998.0
2006-03-29 16:59:00,0.69192,0.69198,0.69192,0.69198,12000000.0
2006-03-29 17:00:00,0.69202,0.69202,0.6919,0.6919,50200001.0
2006-03-29 17:01:00,0.69192,0.69202,0.69188,0.692,212499996.0
2006-03-29 17:02:00,0.69199,0.69205,0.69198,0.69203,119099999.0
2006-03-29 17:03:00,0.69204,0.69208,0.69196,0.69196,227199999.0
2006-03-29 17:04:00,0.69203,0.69206,0.69194,0.69199,185900003.0
2006-03-29 17:05:00,0.692,0.69205,0.692,0.69205,220099998.0
2006-03-29 17:06:00,0.69203,0.69209,0.69203,0.69205,171400002.0
2006-03-29 17:07:00,0.69205,0.69212,0.69205,0.6921,224799997.0
2006-03-29 17:08:00,0.69209,0.69225,0.69209,0.69225,83699999.0
2006-03-29 17:09:00,0.69229,0.69231,0.69222,0.69224,316299995.0
2006-03-29 17:10:00,0.69238,0.69246,0.69238,0.6924,221599995.0
2006-03-29 17:11:00,0.69238,0.69246,0.69238,0.69245,73399998.0
2006-03-29 17:12:00,0.69242,0.69251,0.6924,0.6925,183400001.0
2006-03-29 17:13:00,0.69247,0.69247,0.69233,0.69244,163500000.0
2006-03-29 17:14:00,0.69244,0.69244,0.69234,0.69234,138600001.0
2006-03-29 17:15:00,0.69229,0.69234,0.69223,0.69228,142099999.0
2006-03-29 17:16:00,0.69228,0.69233,0.69222,0.69223,176999997.0
2006-03-29 17:17:00,0.69219,0.69234,0.69217,0.69234,130300001.0
2006-03-29 17:18:00,0.69244,0.69247,0.69238,0.69242,234799999.0
2006-03-29 17:19:00,0.69243,0.69243,0.69234,0.69235,148999999.0
2006-03-29 17:20:00,0.69245,0.69249,0.69244,0.69244,107299999.0
2006-03-29 17:21:00,0.6925,0.69254,0.69243,0.69243,278199998.0
2006-03-29 17:22:00,0.69237,0.69243,0.69237,0.69241,161599994.0
2006-03-29 17:23:00,0.69247,0.69259,0.69247,0.6925,210200004.0
2006-03-29 17:24:00,0.69258,0.6927,0.69253,0.69267,197399997.0
2006-03-29 17:25:00,0.69271,0.69271,0.69253,0.69253,84500002.0
2006-03-29 17:26:00,0.69248,0.69257,0.69248,0.69252,108499998.0
2006-03-29 17:27:00,0.69251,0.69264,0.6925,0.69258,156000000.0
2006-03-29 17:28:00,0.6926,0.6926,0.69253,0.69255,39800001.0
2006-03-29 17:29:00,0.69252,0.69255,0.69244,0.69247,157899997.0
2006-03-29 17:30:00,0.69248,0.69251,0.69243,0.69244,253100002.0
2006-03-29 17:31:00,0.69246,0.69251,0.69241,0.69251,188600006.0
2006-03-29 17:32:00,0.69253,0.69263,0.69249,0.69263,141700003.0
2006-03-29 17:33:00,0.69266,0.69266,0.69257,0.69259,97700001.0
2006-03-29 17:34:00,0.69257,0.69263,0.69257,0.69259,152900001.0
2006-03-29 17:35:00,0.6926,0.69263,0.69255,0.69257,216799997.0
2006-03-29 17:36:00,0.69255,0.69256,0.69246,0.69251,210300001.0
2006-03-29 17:37:00,0.69255,0.6926,0.69252,0.69256,134299997.0
2006-03-29 17:38:00,0.69256,0.69263,0.69253,0.69263,97400001.0
2006-03-29 17:39:00,0.69261,0.6927,0.69261,0.69267,126799998.0
2006-03-29 17:40:00,0.69264,0.69269,0.69264,0.69265,170700004.0
2006-03-29 17:41:00,0.69262,0.69274,0.69262,0.69274,176300002.0
2006-03-29 17:42:00,0.69272,0.69279,0.6927,0.6927,158000000.0
2006-03-29 17:43:00,0.69272,0.69272,0.69266,0.69269,105499999.0
2006-03-29 17:44:00,0.69274,0.6928,0.69268,0.69272,111900003.0
2006-03-29 17:45:00,0.69263,0.69271,0.69257,0.69268,162600005.0
2006-03-29 17:46:00,0.69271,0.69281,0.69271,0.6928,141499999.0
2006-03-29 17:47:00,0.69275,0.69275,0.69267,0.69267,161800002.0
2006-03-29 17:48:00,0.69271,0.69279,0.6927,0.6927,190200006.0
2006-03-29 17:49:00,0.69277,0.69277,0.69269,0.6927,235500005.0
2006-03-29 17:50:00,0.69266,0.6928,0.69266,0.6928,103799998.0
2006-03-29 17:51:00,0.69283,0.69287,0.69279,0.69282,104500001.0
2006-03-29 17:52:00,0.69273,0.69273,0.69272,0.69272,74200000.0
2006-03-29 17:53:00,0.69268,0.69272,0.69262,0.69263,224499999.0
2006-03-29 17:54:00,0.69264,0.69273,0.69264,0.69273,107800002.0
2006-03-29 17:55:00,0.69266,0.69275,0.69266,0.69275,110300001.0
2006-03-29 17:56:00,0.69273,0.69275,0.69266,0.6927,250100004.0
2006-03-29 17:57:00,0.69268,0.69271,0.69265,0.69265,161699998.0
2006-03-29 17:58:00,0.69265,0.69266,0.69256,0.69257,93200001.0
2006-03-29 17:59:00,0.6926,0.69268,0.69255,0.69266,81400000.0
2006-03-29 18:00:00,0.69262,0.69262,0.69248,0.69255,154899999.0
2006-03-29 18:01:00,0.6926,0.69266,0.69256,0.69257,1309200005.0
2006-03-29 18:02:00,0.69255,0.69262,0.69253,0.69253,1647000002.0
2006-03-29 18:03:00,0.6925,0.69264,0.69249,0.6926,1920000002.0
2006-03-29 18:04:00,0.69258,0.6927,0.69255,0.69267,764700002.0
2006-03-29 18:05:00,0.69263,0.69266,0.69258,0.69258,1317100000.0
2006-03-29 18:06:00,0.69259,0.6927,0.69259,0.6927,1590199996.0
2006-03-29 18:07:00,0.69274,0.6928,0.69267,0.6927,1871999985.0
2006-03-29 18:08:00,0.6925,0.6927,0.6925,0.6927,888999988.0
2006-03-29 18:09:00,0.69272,0.69281,0.69268,0.69277,888999988.0
2006-03-29 18:10:00,0.6928,0.69282,0.69271,0.6928,871900003.0
2006-03-29 18:11:00,0.69275,0.69282,0.69273,0.69276,1149400001.0
2006-03-29 18:12:00,0.6927,0.69275,0.69265,0.69265,838099998.0
2006-03-29 18:13:00,0.69267,0.69274,0.69267,0.69267,1011100003.0
2006-03-29 18:14:00,0.69268,0.69278,0.69267,0.6927,1739999997.0
2006-03-29 18:15:00,0.6926,0.6928,0.6925,0.6926,1030399996.0
2006-03-29 18:16:00,0.69274,0.69275,0.69265,0.69271,1030399996.0
2006-03-29 18:17:00,0.69272,0.69282,0.69272,0.69278,809999995.0
2006-03-29 18:18:00,0.69278,0.6928,0.69273,0.69276,1106699995.0
2006-03-29 18:19:00,0.69278,0.69291,0.69272,0.69286,537500000.0
2006-03-29 18:20:00,0.69293,0.69308,0.6929,0.69308,450099998.0
2006-03-29 18:21:00,0.69307,0.69319,0.69307,0.69312,882300001.0
2006-03-29 18:22:00,0.69315,0.69317,0.69304,0.69314,1081599997.0
2006-03-29 18:23:00,0.69315,0.69319,0.69308,0.69318,1171799999.0
2006-03-29 18:24:00,0.6931,0.69319,0.69309,0.69312,1013399988.0
2006-03-29 18:25:00,0.69312,0.69319,0.6931,0.69312,770300003.0
2006-03-29 18:26:00,0.69313,0.69314,0.69303,0.6931,987800003.0
2006-03-29 18:27:00,0.69312,0.69339,0.69312,0.69336,612800006.0
2006-03-29 18:28:00,0.69332,0.69332,0.6932,0.6933,633199999.0
2006-03-29 18:29:00,0.6932,0.69322,0.69315,0.6932,1040400000.0
2006-03-29 18:30:00,0.69322,0.69329,0.69317,0.69321,884400010.0
2006-03-29 18:31:00,0.69315,0.69321,0.69308,0.69317,487299993.0
2006-03-29 18:32:00,0.69319,0.69319,0.69308,0.6931,718200003.0
2006-03-29 18:33:00,0.69313,0.69315,0.69309,0.69311,1063600003.0
2006-03-29 18:34:00,0.69308,0.69313,0.69305,0.69311,890299995.0
2006-03-29 18:35:00,0.69313,0.69313,0.69305,0.69308,435700003.0
2006-03-29 18:36:00,0.69309,0.69329,0.69309,0.69329,247299996.0
2006-03-29 18:37:00,0.69327,0.69329,0.6932,0.69325,470099992.0
2006-03-29 18:38:00,0.69321,0.69321,0.69313,0.69313,230699999.0
2006-03-29 18:39:00,0.69317,0.69323,0.69317,0.69318,406499992.0
2006-03-29 18:40:00,0.69322,0.69332,0.69322,0.69322,431600001.0
2006-03-29 18:41:00,0.69322,0.69328,0.69319,0.69322,679700000.0
2006-03-29 18:42:00,0.69318,0.6932,0.69312,0.69316,582700000.0
2006-03-29 18:43:00,0.69312,0.69314,0.69304,0.69308,422399995.0
2006-03-29 18:44:00,0.69308,0.69311,0.69302,0.69303,614800000.0
2006-03-29 18:45:00,0.69305,0.69316,0.693,0.693,376800002.0
2006-03-29 18:46:00,0.69307,0.69307,0.69298,0.693,167300005.0
2006-03-29 18:47:00,0.69305,0.69313,0.69305,0.6931,192300003.0
2006-03-29 18:48:00,0.69307,0.69312,0.693,0.6931,304400001.0
2006-03-29 18:49:00,0.69305,0.69315,0.69305,0.6931,158900001.0
2006-03-29 18:50:00,0.69306,0.69309,0.69302,0.69308,122700002.0
2006-03-29 18:51:00,0.69308,0.69309,0.69304,0.69305,418800003.0
2006-03-29 18:52:00,0.69308,0.69315,0.69307,0.6931,228799998.0
2006-03-29 18:53:00,0.69307,0.69307,0.69297,0.69297,727500000.0
2006-03-29 18:54:00,0.69303,0.69305,0.693,0.69305,350499996.0
2006-03-29 18:55:00,0.69301,0.69304,0.69295,0.69302,476099993.0
2006-03-29 18:56:00,0.69303,0.6931,0.693,0.693,349999993.0
2006-03-29 18:57:00,0.69301,0.69308,0.693,0.69303,344500002.0
2006-03-29 18:58:00,0.693,0.69305,0.69295,0.69297,1027799994.0
2006-03-29 18:59:00,0.69296,0.69306,0.69296,0.693,824499993.0
2006-03-29 19:00:00,0.69296,0.69302,0.69296,0.693,450400008.0
2006-03-29 19:01:00,0.69301,0.69303,0.693,0.693,90499999.0
2006-03-29 19:02:00,0.69303,0.69313,0.69303,0.6931,453199998.0
2006-03-29 19:03:00,0.69308,0.69316,0.69305,0.69307,502900006.0
2006-03-29 19:04:00,0.69309,0.69311,0.69305,0.69306,422899998.0
2006-03-29 19:05:00,0.69303,0.69312,0.69301,0.69307,449100003.0
2006-03-29 19:06:00,0.69302,0.69306,0.69297,0.69297,555399999.0
2006-03-29 19:07:00,0.69304,0.69312,0.69304,0.69307,230699998.0
2006-03-29 19:08:00,0.69311,0.69311,0.69302,0.69303,1024699993.0
2006-03-29 19:09:00,0.69305,0.69313,0.69305,0.69313,544500001.0
2006-03-29 19:10:00,0.6931,0.6931,0.69297,0.69303,275200000.0
2006-03-29 19:11:00,0.69307,0.69312,0.69306,0.69311,214099999.0
2006-03-29 19:12:00,0.69304,0.69304,0.693,0.693,243299999.0
2006-03-29 19:13:00,0.69299,0.69305,0.69299,0.69299,427500001.0
2006-03-29 19:14:00,0.69303,0.69303,0.69295,0.69298,209900005.0
2006-03-29 19:15:00,0.69301,0.6931,0.69301,0.69303,632500002.0
2006-03-29 19:16:00,0.69307,0.69316,0.69307,0.6931,149000003.0
2006-03-29 19:17:00,0.69312,0.69315,0.69311,0.69315,478199992.0
2006-03-29 19:18:00,0.69313,0.6932,0.69313,0.6932,260299999.0
2006-03-29 19:19:00,0.69319,0.69321,0.69311,0.69312,560999997.0
2006-03-29 19:20:00,0.69309,0.69319,0.69309,0.69317,384800005.0
2006-03-29 19:21:00,0.69317,0.69319,0.6931,0.6931,214100003.0
2006-03-29 19:22:00,0.69312,0.69324,0.69312,0.69324,407999998.0
2006-03-29 19:23:00,0.69321,0.69321,0.69312,0.69318,376700002.0
2006-03-29 19:24:00,0.69319,0.69326,0.69317,0.69326,158900001.0
2006-03-29 19:25:00,0.69327,0.69332,0.69322,0.69332,105200002.0
2006-03-29 19:26:00,0.69329,0.69329,0.69322,0.69322,564800006.0
2006-03-29 19:27:00,0.69323,0.69333,0.69322,0.69333,735500003.0
2006-03-29 19:28:00,0.69332,0.69332,0.69329,0.6933,229200004.0
2006-03-29 19:29:00,0.69325,0.6933,0.69323,0.6933,556999999.0
2006-03-29 19:30:00,0.69329,0.69334,0.69327,0.69331,673100006.0
2006-03-29 19:31:00,0.69332,0.69339,0.69329,0.69331,622400002.0
2006-03-29 19:32:00,0.69334,0.69336,0.69331,0.69334,421800000.0
2006-03-29 19:33:00,0.69329,0.69337,0.69329,0.69333,289400000.0
2006-03-29 19:34:00,0.69335,0.6934,0.69332,0.6934,488399999.0
2006-03-29 19:35:00,0.6934,0.69344,0.69336,0.6934,567700000.0
2006-03-29 19:36:00,0.69343,0.69343,0.69336,0.69337,512100002.0
2006-03-29 19:37:00,0.69334,0.69334,0.69326,0.69327,292400002.0
2006-03-29 19:38:00,0.69326,0.6933,0.69325,0.69328,330799998.0
2006-03-29 19:39:00,0.69326,0.69331,0.69323,0.6933,736400003.0
2006-03-29 19:40:00,0.69326,0.69332,0.69323,0.69323,706800001.0
2006-03-29 19:41:00,0.69323,0.69329,0.69321,0.69328,539400001.0
2006-03-29 19:42:00,0.69328,0.69329,0.69324,0.69327,355800004.0
2006-03-29 19:43:00,0.69327,0.69332,0.69327,0.6933,81399999.0
2006-03-29 19:44:00,0.6933,0.6933,0.69324,0.69326,336300000.0
2006-03-29 19:45:00,0.6933,0.6933,0.69325,0.69327,344799997.0
2006-03-29 19:46:00,0.69333,0.69338,0.69333,0.69338,96500002.0
2006-03-29 19:47:00,0.69338,0.69338,0.6933,0.69336,103700001.0
2006-03-29 19:48:00,0.6934,0.69348,0.6934,0.69341,198900000.0
2006-03-29 19:49:00,0.69337,0.69341,0.69334,0.69337,222899998.0
2006-03-29 19:50:00,0.69336,0.69342,0.69334,0.69335,284799997.0
2006-03-29 19:51:00,0.69337,0.6935,0.69337,0.69349,261099998.0
2006-03-29 19:52:00,0.69349,0.69353,0.69343,0.6935,250999999.0
2006-03-29 19:53:00,0.69348,0.69348,0.69344,0.69345,85800000.0
2006-03-29 19:54:00,0.69344,0.69348,0.69338,0.69348,65200001.0
2006-03-29 19:55:00,0.69352,0.69352,0.69341,0.69341,64000000.0
2006-03-29 19:56:00,0.69339,0.6934,0.69337,0.6934,105600001.0
2006-03-29 19:57:00,0.69341,0.69342,0.69334,0.69338,530999999.0
2006-03-29 19:58:00,0.69334,0.69337,0.69332,0.69332,343600001.0
2006-03-29 19:59:00,0.69334,0.69346,0.69334,0.69341,528000005.0
2006-03-29 20:00:00,0.69348,0.69348,0.69342,0.69342,132299999.0
2006-03-29 20:01:00,0.69343,0.69347,0.69342,0.69347,291200005.0
2006-03-29 20:02:00,0.69348,0.69348,0.69346,0.69346,146200000.0
2006-03-29 20:03:00,0.69348,0.69351,0.69345,0.6935,210800003.0
2006-03-29 20:04:00,0.69348,0.6935,0.69346,0.69346,209299998.0
2006-03-29 20:05:00,0.69344,0.69344,0.69338,0.69344,208200001.0
2006-03-29 20:06:00,0.69341,0.69344,0.69339,0.69344,135100000.0
2006-03-29 20:07:00,0.69346,0.69353,0.69346,0.6935,136700002.0
2006-03-29 20:08:00,0.69349,0.69351,0.69344,0.69346,498699996.0
2006-03-29 20:09:00,0.69343,0.6935,0.69343,0.69346,246500002.0
2006-03-29 20:10:00,0.69345,0.69349,0.69344,0.69348,176300002.0
2006-03-29 20:11:00,0.69348,0.69356,0.69347,0.69347,256200000.0
2006-03-29 20:12:00,0.69346,0.69358,0.69344,0.69346,1021399997.0
2006-03-29 20:13:00,0.69344,0.69347,0.6934,0.69347,320199999.0
2006-03-29 20:14:00,0.69352,0.69357,0.69351,0.69353,347900000.0
2006-03-29 20:15:00,0.69353,0.69356,0.69341,0.69347,788200008.0
2006-03-29 20:16:00,0.69348,0.6935,0.69343,0.69348,425399998.0
2006-03-29 20:17:00,0.69349,0.69352,0.69342,0.69343,136399998.0
2006-03-29 20:18:00,0.69345,0.69345,0.69339,0.69342,310999998.0
2006-03-29 20:19:00,0.69343,0.69345,0.69336,0.6934,345799997.0
2006-03-29 20:20:00,0.69343,0.69347,0.69339,0.69343,419400000.0
2006-03-29 20:21:00,0.69343,0.69348,0.69343,0.69348,36500000.0
2006-03-29 20:22:00,0.69348,0.6935,0.69343,0.69346,200599994.0
2006-03-29 20:23:00,0.69347,0.69356,0.69347,0.69354,499899997.0
2006-03-29 20:24:00,0.69348,0.69351,0.69345,0.69349,325299996.0
2006-03-29 20:25:00,0.69349,0.69353,0.69346,0.69352,373199996.0
2006-03-29 20:26:00,0.6935,0.69351,0.69338,0.69345,684200003.0
2006-03-29 20:27:00,0.69343,0.69353,0.69343,0.69353,469000002.0
2006-03-29 20:28:00,0.69356,0.69356,0.69347,0.69353,531400003.0
2006-03-29 20:29:00,0.69355,0.69355,0.69345,0.69347,607799996.0
2006-03-29 20:30:00,0.6935,0.69359,0.69348,0.69358,1578500016.0
2006-03-29 20:31:00,0.69358,0.69358,0.69348,0.69353,1176399989.0
2006-03-29 20:32:00,0.69357,0.69362,0.69353,0.69356,1529600009.0
2006-03-29 20:33:00,0.69355,0.69356,0.6935,0.6935,326000003.0
2006-03-29 20:34:00,0.69346,0.69346,0.69339,0.69339,311800003.0
2006-03-29 20:35:00,0.6934,0.6934,0.69335,0.6934,258899993.0
2006-03-29 20:36:00,0.6934,0.6934,0.69335,0.69337,268800003.0
2006-03-29 20:37:00,0.69338,0.69346,0.69337,0.69338,614399999.0
2006-03-29 20:38:00,0.69335,0.69343,0.69334,0.69335,877099996.0
2006-03-29 20:39:00,0.69335,0.6934,0.69335,0.69335,510299997.0
2006-03-29 20:40:00,0.69335,0.69337,0.69329,0.69329,410399998.0
2006-03-29 20:41:00,0.6933,0.69335,0.69326,0.6933,288000003.0
2006-03-29 20:42:00,0.69332,0.69334,0.69332,0.69332,80300001.0
2006-03-29 20:43:00,0.6933,0.69332,0.69325,0.69325,447599998.0
2006-03-29 20:44:00,0.69331,0.69336,0.69329,0.69332,973299997.0
2006-03-29 20:45:00,0.69336,0.6934,0.69333,0.69333,502600000.0
2006-03-29 20:46:00,0.69337,0.69337,0.6933,0.69332,179800000.0
2006-03-29 20:47:00,0.6933,0.69335,0.69326,0.69328,803800008.0
2006-03-29 20:48:00,0.69326,0.69336,0.69326,0.6933,626700002.0
2006-03-29 20:49:00,0.69334,0.69351,0.69334,0.69343,153600002.0
2006-03-29 20:50:00,0.69344,0.69346,0.69335,0.69346,1136699996.0
2006-03-29 20:51:00,0.69347,0.69349,0.69341,0.69346,478699998.0
2006-03-29 20:52:00,0.69348,0.6935,0.69338,0.69338,759500001.0
2006-03-29 20:53:00,0.69341,0.69346,0.69339,0.69342,860900000.0
2006-03-29 20:54:00,0.69344,0.69344,0.69331,0.69343,465499996.0
2006-03-29 20:55:00,0.69346,0.6935,0.69343,0.69344,503199997.0
2006-03-29 20:56:00,0.69347,0.6935,0.69339,0.69342,1322799996.0
2006-03-29 20:57:00,0.69337,0.69346,0.69337,0.69344,939999998.0
2006-03-29 20:58:00,0.69344,0.69351,0.69341,0.69349,482800000.0
2006-03-29 20:59:00,0.69349,0.6935,0.69339,0.69343,1433000002.0
2006-03-29 21:00:00,0.69347,0.69353,0.69342,0.69342,1539699994.0
2006-03-29 21:01:00,0.69342,0.69342,0.6933,0.69336,1153600005.0
2006-03-29 21:02:00,0.69337,0.69344,0.69334,0.69334,365899999.0
2006-03-29 21:03:00,0.69332,0.6934,0.69332,0.69337,599899996.0
2006-03-29 21:04:00,0.69336,0.69337,0.6933,0.69336,506700001.0
2006-03-29 21:05:00,0.69337,0.69342,0.69334,0.69341,619499994.0
2006-03-29 21:06:00,0.69339,0.69342,0.69335,0.69335,781899989.0
2006-03-29 21:07:00,0.69335,0.69337,0.69332,0.69332,121200000.0
2006-03-29 21:08:00,0.69331,0.69331,0.69317,0.69319,146499998.0
2006-03-29 21:09:00,0.69322,0.69329,0.69321,0.69325,392599994.0
2006-03-29 21:10:00,0.69325,0.69331,0.69325,0.69326,232199997.0
2006-03-29 21:11:00,0.69325,0.69325,0.6932,0.6932,151400002.0
2006-03-29 21:12:00,0.69317,0.6932,0.69317,0.6932,109600003.0
2006-03-29 21:13:00,0.6932,0.69322,0.69317,0.69317,320400003.0
2006-03-29 21:14:00,0.69321,0.69326,0.69319,0.69323,603500007.0
2006-03-29 21:15:00,0.69322,0.69325,0.69319,0.69321,366099994.0
2006-03-29 21:16:00,0.69318,0.69322,0.69315,0.69322,339700001.0
2006-03-29 21:17:00,0.69318,0.69323,0.69315,0.69323,153799997.0
2006-03-29 21:18:00,0.69318,0.69321,0.69318,0.69321,99000000.0
2006-03-29 21:19:00,0.69318,0.69324,0.69315,0.69315,490300002.0
2006-03-29 21:20:00,0.69317,0.69321,0.69314,0.69317,1203300007.0
2006-03-29 21:21:00,0.6932,0.69322,0.69315,0.69315,259300002.0
2006-03-29 21:22:00,0.6932,0.6932,0.69314,0.69318,880000001.0
2006-03-29 21:23:00,0.69315,0.69315,0.69312,0.69312,4800000.0
2006-03-29 21:24:00,0.69315,0.69315,0.6931,0.6931,281100000.0
2006-03-29 21:25:00,0.69312,0.69312,0.69304,0.69308,272000003.0
2006-03-29 21:26:00,0.6931,0.6931,0.69307,0.69307,50200000.0
2006-03-29 21:27:00,0.6931,0.69314,0.6931,0.6931,202500000.0
2006-03-29 21:28:00,0.69308,0.69309,0.69303,0.69308,191300002.0
2006-03-29 21:29:00,0.69309,0.6931,0.69305,0.69305,44300000.0
2006-03-29 21:30:00,0.693,0.69306,0.693,0.69306,87700000.0
2006-03-29 21:31:00,0.69308,0.69308,0.69302,0.69303,225100001.0
2006-03-29 21:32:00,0.69303,0.69308,0.69303,0.69305,738400010.0
2006-03-29 21:33:00,0.69303,0.69305,0.69298,0.69298,369599995.0
2006-03-29 21:34:00,0.69299,0.69305,0.69299,0.69299,486299993.0
2006-03-29 21:35:00,0.69302,0.69307,0.69299,0.693,302600004.0
2006-03-29 21:36:00,0.693,0.69302,0.69295,0.69295,56700001.0
2006-03-29 21:37:00,0.693,0.69304,0.693,0.69304,203900001.0
2006-03-29 21:38:00,0.69301,0.69303,0.69293,0.69297,248900000.0
2006-03-29 21:39:00,0.6929,0.69298,0.6929,0.69294,149300002.0
2006-03-29 21:40:00,0.69287,0.69295,0.69287,0.69287,140200001.0
2006-03-29 21:41:00,0.69288,0.69296,0.69288,0.69296,36500000.0
2006-03-29 21:42:00,0.69294,0.69294,0.69289,0.69293,100700001.0
2006-03-29 21:43:00,0.69292,0.69297,0.69288,0.6929,247200003.0
2006-03-29 21:44:00,0.69288,0.69293,0.69288,0.69291,423000001.0
2006-03-29 21:45:00,0.6929,0.6929,0.6929,0.6929,82399999.0
2006-03-29 21:46:00,0.69291,0.69298,0.69291,0.69295,354500004.0
2006-03-29 21:47:00,0.69293,0.69295,0.69291,0.69291,227099997.0
2006-03-29 21:48:00,0.69292,0.69296,0.6929,0.69296,109400001.0
2006-03-29 21:49:00,0.69298,0.69304,0.69298,0.69304,175800003.0
2006-03-29 21:50:00,0.69303,0.69304,0.69298,0.69302,50600000.0
2006-03-29 21:51:00,0.69301,0.69305,0.69301,0.69303,254499996.0
2006-03-29 21:52:00,0.693,0.69305,0.693,0.693,163400003.0
2006-03-29 21:53:00,0.69307,0.69311,0.69305,0.69305,142099997.0
2006-03-29 21:54:00,0.69303,0.69305,0.693,0.69303,344600005.0
2006-03-29 21:55:00,0.69305,0.69309,0.69304,0.69304,198599999.0
2006-03-29 21:56:00,0.6931,0.69314,0.6931,0.6931,288999996.0
2006-03-29 21:57:00,0.69312,0.69318,0.69311,0.69312,274699994.0
2006-03-29 21:58:00,0.69312,0.69319,0.69312,0.69319,124800002.0
2006-03-29 21:59:00,0.6932,0.69321,0.69313,0.69318,344700003.0
2006-03-29 22:00:00,0.69315,0.69315,0.6931,0.69313,198799998.0
2006-03-29 22:01:00,0.69313,0.69314,0.69308,0.6931,308099999.0
2006-03-29 22:02:00,0.6931,0.69315,0.69305,0.69305,480599996.0
2006-03-29 22:03:00,0.69305,0.69312,0.69305,0.69312,488699997.0
2006-03-29 22:04:00,0.69312,0.69313,0.69304,0.69312,322400001.0
2006-03-29 22:05:00,0.6931,0.69318,0.6931,0.69318,131300001.0
2006-03-29 22:06:00,0.69319,0.69319,0.69312,0.69317,133900001.0
2006-03-29 22:07:00,0.69315,0.6932,0.69315,0.6932,121700003.0
2006-03-29 22:08:00,0.69318,0.6932,0.69315,0.69315,385000010.0
2006-03-29 22:09:00,0.69317,0.6932,0.69317,0.6932,167300004.0
2006-03-29 22:10:00,0.69317,0.69321,0.69313,0.69314,104399999.0
2006-03-29 22:11:00,0.69315,0.69315,0.69312,0.69312,128199999.0
2006-03-29 22:12:00,0.69313,0.69315,0.6931,0.69312,561699997.0
2006-03-29 22:13:00,0.69312,0.69312,0.69309,0.69309,64400000.0
2006-03-29 22:14:00,0.69309,0.69314,0.69309,0.69314,40600001.0
2006-03-29 22:15:00,0.69316,0.69324,0.69316,0.69317,694599988.0
2006-03-29 22:16:00,0.69317,0.69322,0.69315,0.69322,520900006.0
2006-03-29 22:17:00,0.69328,0.69332,0.69325,0.6933,74600002.0
2006-03-29 22:18:00,0.6933,0.6933,0.6933,0.6933,29400000.0
2006-03-29 22:19:00,0.6933,0.6933,0.69325,0.69327,258099998.0
2006-03-29 22:20:00,0.69329,0.69333,0.69327,0.69333,74200000.0
2006-03-29 22:21:00,0.69332,0.69333,0.69325,0.69325,465399995.0
2006-03-29 22:22:00,0.6933,0.69343,0.6933,0.69343,307200002.0
2006-03-29 22:23:00,0.69338,0.69346,0.69323,0.69323,659800008.0
2006-03-29 22:24:00,0.69327,0.69334,0.69327,0.69328,163900001.0
2006-03-29 22:25:00,0.69325,0.69334,0.69325,0.69334,293300006.0
2006-03-29 22:26:00,0.69332,0.69332,0.69327,0.69327,426399996.0
2006-03-29 22:27:00,0.69327,0.69328,0.69327,0.69327,94899998.0
2006-03-29 22:28:00,0.69328,0.69333,0.69328,0.6933,198200000.0
2006-03-29 22:29:00,0.69338,0.69345,0.69338,0.6934,375400001.0
2006-03-29 22:30:00,0.69341,0.69341,0.69336,0.69336,122999998.0
2006-03-29 22:31:00,0.69339,0.69341,0.69337,0.6934,203599997.0
2006-03-29 22:32:00,0.69341,0.69341,0.69333,0.69335,234600004.0
2006-03-29 22:33:00,0.69335,0.69338,0.69335,0.69338,259499999.0
2006-03-29 22:34:00,0.69338,0.69338,0.69335,0.69335,329899997.0
2006-03-29 22:35:00,0.69337,0.69344,0.69337,0.69344,191399999.0
2006-03-29 22:36:00,0.69345,0.69348,0.69343,0.69345,157300005.0
2006-03-29 22:37:00,0.69348,0.69352,0.69345,0.69345,273799998.0
2006-03-29 22:38:00,0.69346,0.69346,0.69339,0.69339,20700000.0
2006-03-29 22:39:00,0.69339,0.69346,0.69338,0.69338,293399996.0
2006-03-29 22:40:00,0.69337,0.69344,0.69337,0.69342,262399999.0
2006-03-29 22:41:00,0.69339,0.69347,0.69335,0.69347,250999999.0
2006-03-29 22:42:00,0.69341,0.69345,0.69339,0.69342,297100000.0
2006-03-29 22:43:00,0.69348,0.69349,0.69343,0.69349,103200001.0
2006-03-29 22:44:00,0.69349,0.69349,0.69345,0.69346,97999998.0
2006-03-29 22:45:00,0.69348,0.69348,0.69342,0.69345,156599998.0
2006-03-29 22:46:00,0.69345,0.69348,0.69345,0.69345,119199999.0
2006-03-29 22:47:00,0.69348,0.69348,0.69341,0.69344,109400001.0
2006-03-29 22:48:00,0.69343,0.69349,0.69341,0.69343,309399999.0
2006-03-29 22:49:00,0.69352,0.69354,0.69345,0.69346,157599996.0
2006-03-29 22:50:00,0.69351,0.69355,0.69351,0.69352,112299998.0
2006-03-29 22:51:00,0.6935,0.6935,0.69344,0.6935,72600001.0
2006-03-29 22:52:00,0.69352,0.69352,0.69342,0.69342,170500001.0
2006-03-29 22:53:00,0.69343,0.69351,0.69342,0.69345,107600001.0
2006-03-29 22:54:00,0.69343,0.69348,0.69342,0.69343,107599997.0
2006-03-29 22:55:00,0.69343,0.69349,0.69343,0.69349,38800000.0
2006-03-29 22:56:00,0.69349,0.69349,0.69341,0.69343,148499995.0
2006-03-29 22:57:00,0.6934,0.69343,0.69332,0.69337,128700003.0
2006-03-29 22:58:00,0.69337,0.6934,0.69328,0.69335,396799996.0
2006-03-29 22:59:00,0.69336,0.69343,0.69327,0.69327,238499997.0
2006-03-29 23:00:00,0.69315,0.69359,0.69315,0.69348,148699995.0
2006-03-29 23:01:00,0.69342,0.69345,0.6934,0.69344,115599998.0
2006-03-29 23:02:00,0.6934,0.69344,0.69338,0.69342,168300002.0
2006-03-29 23:03:00,0.69345,0.69345,0.69339,0.6934,175699999.0
2006-03-29 23:04:00,0.6934,0.6934,0.69335,0.69337,56700000.0
2006-03-29 23:05:00,0.69337,0.6934,0.69337,0.6934,120600001.0
2006-03-29 23:06:00,0.6934,0.6934,0.69337,0.6934,163800000.0
2006-03-29 23:07:00,0.69337,0.6934,0.69337,0.6934,48000000.0
2006-03-29 23:08:00,0.69334,0.69338,0.69329,0.69329,85200001.0
2006-03-29 23:09:00,0.69329,0.69329,0.69322,0.69329,218800000.0
2006-03-29 23:10:00,0.69328,0.6933,0.69325,0.6933,149500000.0
2006-03-29 23:11:00,0.69331,0.69331,0.69319,0.69322,175799996.0
2006-03-29 23:12:00,0.69322,0.69328,0.69318,0.69328,168700003.0
2006-03-29 23:13:00,0.69322,0.69323,0.69321,0.69321,114900000.0
2006-03-29 23:14:00,0.69318,0.69322,0.69315,0.69318,117900001.0
2006-03-29 23:15:00,0.69318,0.69323,0.69318,0.69323,167399998.0
2006-03-29 23:16:00,0.69322,0.69326,0.69319,0.69319,100700000.0
2006-03-29 23:17:00,0.69324,0.69331,0.69318,0.69331,202400002.0
2006-03-29 23:18:00,0.69332,0.6934,0.69332,0.69333,101100003.0
2006-03-29 23:19:00,0.6933,0.69336,0.69324,0.69334,196099995.0
2006-03-29 23:20:00,0.69332,0.69336,0.69332,0.69336,180599998.0
2006-03-29 23:21:00,0.69332,0.69333,0.69327,0.6933,176299998.0
2006-03-29 23:22:00,0.69325,0.69331,0.69322,0.69331,141800004.0
2006-03-29 23:23:00,0.69329,0.69329,0.69318,0.69322,227000000.0
2006-03-29 23:24:00,0.69328,0.69328,0.69322,0.69322,47800001.0
2006-03-29 23:25:00,0.69327,0.69328,0.69323,0.69323,123800002.0
2006-03-29 23:26:00,0.69322,0.69325,0.69322,0.69325,114299999.0
2006-03-29 23:27:00,0.69322,0.69322,0.69322,0.69322,49099999.0
2006-03-29 23:28:00,0.69326,0.69326,0.69322,0.69322,27099999.0
2006-03-29 23:29:00,0.69317,0.6932,0.69311,0.69311,119700002.0
2006-03-29 23:30:00,0.69312,0.69312,0.69306,0.69308,164500002.0
2006-03-29 23:31:00,0.69309,0.69317,0.69308,0.69316,66399999.0
2006-03-29 23:32:00,0.69315,0.69315,0.6931,0.69314,72600000.0
2006-03-29 23:33:00,0.69316,0.69316,0.69306,0.6931,174000002.0
2006-03-29 23:34:00,0.69312,0.69313,0.69307,0.69308,139700002.0
2006-03-29 23:35:00,0.69311,0.69315,0.69308,0.69315,212300003.0
2006-03-29 23:36:00,0.69312,0.69312,0.6931,0.6931,37700000.0
2006-03-29 23:37:00,0.69313,0.69315,0.6931,0.69315,99799999.0
2006-03-29 23:38:00,0.6931,0.69318,0.6931,0.69312,123200001.0
2006-03-29 23:39:00,0.69315,0.69315,0.6931,0.69312,66799998.0
2006-03-29 23:40:00,0.6931,0.6931,0.69308,0.69308,89500000.0
2006-03-29 23:41:00,0.69311,0.69313,0.69304,0.69307,150000001.0
2006-03-29 23:42:00,0.69303,0.69308,0.69303,0.69305,114400001.0
2006-03-29 23:43:00,0.69309,0.69309,0.69302,0.69302,158600000.0
2006-03-29 23:44:00,0.69303,0.69307,0.69298,0.69302,163300000.0
2006-03-29 23:45:00,0.69302,0.69305,0.69302,0.69305,43700000.0
2006-03-29 23:46:00,0.69307,0.69316,0.69307,0.69316,24000000.0
2006-03-29 23:47:00,0.69314,0.69316,0.6931,0.69316,176000001.0
2006-03-29 23:48:00,0.6932,0.6934,0.69315,0.6934,108899997.0
2006-03-29 23:49:00,0.69347,0.69356,0.69347,0.69356,18300000.0
2006-03-29 23:50:00,0.69353,0.69353,0.69345,0.69346,123200003.0
2006-03-29 23:51:00,0.69343,0.69358,0.69341,0.6935,175300000.0
2006-03-29 23:52:00,0.69349,0.69359,0.69349,0.69356,122900002.0
2006-03-29 23:53:00,0.69352,0.69361,0.69352,0.69353,234900003.0
2006-03-29 23:54:00,0.69354,0.69354,0.69344,0.69345,143600004.0
2006-03-29 23:55:00,0.69353,0.6936,0.69353,0.69356,67700000.0
2006-03-29 23:56:00,0.69355,0.69362,0.69354,0.69357,247000001.0
2006-03-29 23:57:00,0.69358,0.69358,0.69344,0.69344,227500000.0
2006-03-29 23:58:00,0.6934,0.69348,0.69315,0.69342,168800003.0
2006-03-29 23:59:00,0.69342,0.69343,0.69339,0.69341,72500000.0
2006-03-30 00:00:00,0.69337,0.69342,0.69335,0.69335,209399998.0
2006-03-30 00:01:00,0.69341,0.69349,0.69325,0.69343,97400003.0
2006-03-30 00:02:00,0.6934,0.69346,0.69311,0.69327,193200001.0
2006-03-30 00:03:00,0.69352,0.69357,0.69322,0.69342,150099999.0
2006-03-30 00:04:00,0.69347,0.69361,0.69331,0.69345,248899998.0
2006-03-30 00:05:00,0.69349,0.69357,0.69321,0.69321,109499997.0
2006-03-30 00:06:00,0.6933,0.69362,0.69317,0.69357,181800003.0
2006-03-30 00:07:00,0.69342,0.69365,0.69332,0.69346,202100004.0
2006-03-30 00:08:00,0.69348,0.69356,0.69327,0.69348,132299998.0
2006-03-30 00:09:00,0.69352,0.6936,0.69335,0.69339,137199997.0
2006-03-30 00:10:00,0.69338,0.69365,0.6933,0.6936,224899997.0
2006-03-30 00:11:00,0.69357,0.69357,0.69323,0.69338,243100003.0
2006-03-30 00:12:00,0.69333,0.69333,0.69298,0.69305,57400001.0
2006-03-30 00:13:00,0.69305,0.69313,0.69291,0.69299,113400000.0
2006-03-30 00:14:00,0.693,0.69347,0.693,0.6933,264099997.0
2006-03-30 00:15:00,0.69349,0.69361,0.69324,0.69335,187399997.0
2006-03-30 00:16:00,0.6935,0.69357,0.6933,0.69339,109200000.0
2006-03-30 00:17:00,0.69333,0.69352,0.69319,0.69319,191700003.0
2006-03-30 00:18:00,0.69335,0.69358,0.69329,0.69358,119000002.0
2006-03-30 00:19:00,0.69343,0.69368,0.69342,0.69359,266300002.0
2006-03-30 00:20:00,0.69347,0.69368,0.69342,0.69365,136700000.0
2006-03-30 00:21:00,0.6935,0.6937,0.69346,0.69353,232700003.0
2006-03-30 00:22:00,0.69355,0.69369,0.69341,0.69362,229299998.0
2006-03-30 00:23:00,0.69364,0.69364,0.69324,0.69325,114300001.0
2006-03-30 00:24:00,0.69317,0.69334,0.6931,0.69326,136200001.0
2006-03-30 00:25:00,0.69332,0.69347,0.69324,0.69327,192499997.0
2006-03-30 00:26:00,0.69332,0.6934,0.69318,0.69324,256299999.0
2006-03-30 00:27:00,0.69325,0.69363,0.69322,0.69352,117300003.0
2006-03-30 00:28:00,0.69342,0.69349,0.69322,0.69334,174800000.0
2006-03-30 00:29:00,0.69335,0.69339,0.69317,0.69339,174899997.0
2006-03-30 00:30:00,0.69342,0.69349,0.69323,0.69346,103800001.0
2006-03-30 00:31:00,0.69335,0.69358,0.69322,0.6934,166699999.0
2006-03-30 00:32:00,0.6934,0.6934,0.69335,0.69338,120700002.0
2006-03-30 00:33:00,0.6933,0.69335,0.6933,0.69335,64600000.0
2006-03-30 00:34:00,0.69331,0.69339,0.69331,0.69332,169500001.0
2006-03-30 00:35:00,0.69325,0.69332,0.69325,0.69332,258700006.0
2006-03-30 00:36:00,0.69328,0.69328,0.69327,0.69327,76000000.0
2006-03-30 00:37:00,0.69328,0.69328,0.69324,0.69324,12000000.0
2006-03-30 00:38:00,0.69324,0.69335,0.69324,0.69328,190699999.0
2006-03-30 00:39:00,0.69327,0.69333,0.69327,0.69333,5500000.0
2006-03-30 00:40:00,0.69334,0.69334,0.69324,0.69329,31800000.0
2006-03-30 00:41:00,0.69331,0.69335,0.6933,0.69335,225900003.0
2006-03-30 00:42:00,0.6933,0.69337,0.6933,0.69335,184400001.0
2006-03-30 00:43:00,0.69332,0.69341,0.69332,0.69338,132099999.0
2006-03-30 00:44:00,0.69334,0.69334,0.69318,0.6933,92400001.0
2006-03-30 00:45:00,0.69331,0.69331,0.69327,0.69327,82900003.0
2006-03-30 00:46:00,0.69331,0.69332,0.69327,0.69329,109700000.0
2006-03-30 00:47:00,0.69332,0.69332,0.69328,0.69328,107399999.0
2006-03-30 00:48:00,0.69324,0.69327,0.69324,0.69327,120800000.0
2006-03-30 00:49:00,0.69332,0.69332,0.69325,0.69325,161399998.0
2006-03-30 00:50:00,0.69327,0.69335,0.69327,0.69335,152799998.0
2006-03-30 00:51:00,0.69336,0.69338,0.69326,0.69337,226200000.0
2006-03-30 00:52:00,0.69332,0.69343,0.69332,0.69337,126400000.0
2006-03-30 00:53:00,0.69343,0.69343,0.69327,0.69327,90699998.0
2006-03-30 00:54:00,0.69327,0.69329,0.69317,0.69326,130500002.0
2006-03-30 00:55:00,0.6933,0.6933,0.69327,0.69328,174000001.0
2006-03-30 00:56:00,0.69325,0.6933,0.69322,0.69327,126000000.0
2006-03-30 00:57:00,0.69324,0.69332,0.6932,0.69325,158600002.0
2006-03-30 00:58:00,0.69318,0.69319,0.69318,0.69319,40700001.0
2006-03-30 00:59:00,0.69315,0.69315,0.69312,0.69312,62400002.0
2006-03-30 01:00:00,0.69312,0.69315,0.69312,0.69315,37200000.0
2006-03-30 01:01:00,0.69312,0.69324,0.69312,0.69321,83000000.0
2006-03-30 01:02:00,0.69318,0.69318,0.69317,0.69317,40600001.0
2006-03-30 01:03:00,0.69322,0.69324,0.69319,0.6932,216100000.0
2006-03-30 01:04:00,0.69322,0.69322,0.69317,0.69321,94100000.0
2006-03-30 01:05:00,0.69318,0.6932,0.69315,0.6932,119600002.0
2006-03-30 01:06:00,0.6932,0.6932,0.69317,0.6932,259000000.0
2006-03-30 01:07:00,0.69314,0.69317,0.69307,0.69307,58299999.0
2006-03-30 01:08:00,0.6931,0.69319,0.6931,0.69318,180600004.0
2006-03-30 01:09:00,0.6932,0.6932,0.69315,0.69318,79400000.0
2006-03-30 01:10:00,0.6932,0.6932,0.69315,0.69315,278599999.0
2006-03-30 01:11:00,0.69318,0.69322,0.69318,0.6932,122100000.0
2006-03-30 01:12:00,0.69317,0.6932,0.69315,0.69318,178599999.0
2006-03-30 01:13:00,0.69317,0.69317,0.69312,0.69312,65400001.0
2006-03-30 01:14:00,0.69308,0.69314,0.69308,0.69313,133299999.0
2006-03-30 01:15:00,0.69309,0.69313,0.69308,0.69312,144400000.0
2006-03-30 01:16:00,0.69313,0.69315,0.6931,0.69315,100700003.0
2006-03-30 01:17:00,0.69315,0.69315,0.69312,0.69312,61300001.0
2006-03-30 01:18:00,0.69308,0.69312,0.69308,0.69312,23800000.0
2006-03-30 01:19:00,0.69312,0.69317,0.6931,0.69315,201299999.0
2006-03-30 01:20:00,0.69314,0.69314,0.69307,0.6931,176500003.0
2006-03-30 01:21:00,0.69308,0.6931,0.69308,0.6931,99000000.0
2006-03-30 01:22:00,0.69313,0.69313,0.69307,0.6931,58299998.0
2006-03-30 01:23:00,0.6931,0.6931,0.69307,0.69307,54200001.0
2006-03-30 01:24:00,0.6931,0.69313,0.6931,0.69313,8800000.0
2006-03-30 01:25:00,0.69313,0.69313,0.6931,0.6931,27000000.0
2006-03-30 01:26:00,0.6931,0.6931,0.69305,0.69305,56499998.0
2006-03-30 01:27:00,0.6931,0.6931,0.69305,0.69305,117600000.0
2006-03-30 01:28:00,0.6931,0.6931,0.69298,0.69298,146200000.0
2006-03-30 01:29:00,0.693,0.69303,0.69298,0.69303,114899997.0
2006-03-30 01:30:00,0.693,0.69303,0.693,0.69303,39099998.0
2006-03-30 01:31:00,0.69307,0.69312,0.69307,0.69307,105300000.0
2006-03-30 01:32:00,0.69307,0.6931,0.69303,0.69303,138500004.0
2006-03-30 01:33:00,0.6931,0.69314,0.69305,0.69312,195100004.0
2006-03-30 01:34:00,0.69309,0.69312,0.69303,0.69309,210800000.0
2006-03-30 01:35:00,0.69306,0.69308,0.69302,0.69304,92900004.0
2006-03-30 01:36:00,0.69305,0.69307,0.69304,0.69304,35800000.0
2006-03-30 01:37:00,0.69305,0.69308,0.693,0.69308,186900001.0
2006-03-30 01:38:00,0.69307,0.69312,0.69299,0.69302,188899997.0
2006-03-30 01:39:00,0.69305,0.69307,0.693,0.69307,156099998.0
2006-03-30 01:40:00,0.69305,0.69313,0.69305,0.69312,210300002.0
2006-03-30 01:41:00,0.69312,0.69312,0.69308,0.69308,173199999.0
2006-03-30 01:42:00,0.69308,0.69313,0.69307,0.69307,75800000.0
2006-03-30 01:43:00,0.69312,0.69312,0.69311,0.69311,22200000.0
2006-03-30 01:44:00,0.69314,0.69314,0.69306,0.69307,110300002.0
2006-03-30 01:45:00,0.6931,0.69312,0.69305,0.6931,164699999.0
2006-03-30 01:46:00,0.69311,0.69314,0.69309,0.69309,140299998.0
2006-03-30 01:47:00,0.69319,0.69319,0.6931,0.69312,242699995.0
2006-03-30 01:48:00,0.69308,0.69312,0.69306,0.6931,115600003.0
2006-03-30 01:49:00,0.69306,0.69308,0.69302,0.69308,72200000.0
2006-03-30 01:50:00,0.69307,0.69308,0.69295,0.69295,178600000.0
2006-03-30 01:51:00,0.693,0.693,0.69294,0.69298,107899998.0
2006-03-30 01:52:00,0.69297,0.69304,0.69296,0.69304,89300000.0
2006-03-30 01:53:00,0.69304,0.69307,0.69298,0.69304,218500002.0
2006-03-30 01:54:00,0.69302,0.69306,0.69294,0.69302,273300001.0
2006-03-30 01:55:00,0.69297,0.69301,0.69294,0.69296,200600001.0
2006-03-30 01:56:00,0.69295,0.69306,0.69295,0.69306,137800000.0
2006-03-30 01:57:00,0.69304,0.69304,0.693,0.69303,58900000.0
2006-03-30 01:58:00,0.69307,0.69307,0.69302,0.69303,135499999.0
2006-03-30 01:59:00,0.69303,0.69303,0.69301,0.69301,118800002.0
2006-03-30 02:00:00,0.69301,0.69301,0.69293,0.69293,182300000.0
2006-03-30 02:01:00,0.69301,0.6931,0.69301,0.69302,195299998.0
2006-03-30 02:02:00,0.69299,0.6931,0.69299,0.69309,192300000.0
2006-03-30 02:03:00,0.69305,0.69305,0.69299,0.69302,112399998.0
2006-03-30 02:04:00,0.69304,0.69304,0.69294,0.69301,34000000.0
2006-03-30 02:05:00,0.693,0.69304,0.69294,0.69304,144800000.0
2006-03-30 02:06:00,0.69302,0.6931,0.69301,0.69301,221599997.0
2006-03-30 02:07:00,0.69305,0.69308,0.693,0.69305,182999999.0
2006-03-30 02:08:00,0.69306,0.69309,0.69304,0.69304,123400004.0
2006-03-30 02:09:00,0.69313,0.69314,0.69302,0.69302,124999997.0
2006-03-30 02:10:00,0.69301,0.69307,0.69298,0.69298,92400001.0
2006-03-30 02:11:00,0.693,0.693,0.693,0.693,24700001.0
2006-03-30 02:12:00,0.69299,0.69303,0.69299,0.69303,53599998.0
2006-03-30 02:13:00,0.693,0.69306,0.69299,0.69305,90800001.0
2006-03-30 02:14:00,0.69297,0.69303,0.69297,0.69298,85399999.0
2006-03-30 02:15:00,0.69297,0.69303,0.69295,0.693,179199998.0
2006-03-30 02:16:00,0.69301,0.69306,0.69297,0.69297,150600001.0
2006-03-30 02:17:00,0.69295,0.69295,0.6929,0.69292,119000001.0
2006-03-30 02:18:00,0.69296,0.69299,0.69296,0.69299,22900000.0
2006-03-30 02:19:00,0.69305,0.69305,0.69303,0.69305,96799997.0
2006-03-30 02:20:00,0.69302,0.69308,0.69302,0.69305,140700001.0
2006-03-30 02:21:00,0.693,0.69302,0.693,0.69302,16000000.0
2006-03-30 02:22:00,0.69303,0.69307,0.69299,0.69307,66700000.0
2006-03-30 02:23:00,0.69307,0.69312,0.69306,0.69308,114499999.0
2006-03-30 02:24:00,0.69309,0.69314,0.69304,0.69312,38000001.0
2006-03-30 02:25:00,0.69315,0.69316,0.69307,0.6931,100100001.0
2006-03-30 02:26:00,0.69307,0.69307,0.69294,0.69297,190699997.0
2006-03-30 02:27:00,0.69293,0.693,0.69293,0.69295,170499997.0
2006-03-30 02:28:00,0.69299,0.69305,0.69299,0.69303,134900001.0
2006-03-30 02:29:00,0.69309,0.6931,0.69306,0.6931,210200001.0
2006-03-30 02:30:00,0.69309,0.69312,0.69309,0.69312,94599999.0
2006-03-30 02:31:00,0.69304,0.69315,0.69304,0.6931,96700003.0
2006-03-30 02:32:00,0.69309,0.69312,0.69304,0.6931,138300003.0
2006-03-30 02:33:00,0.69311,0.69314,0.6931,0.69314,79700002.0
2006-03-30 02:34:00,0.6931,0.6931,0.69307,0.69309,122100003.0
2006-03-30 02:35:00,0.69307,0.69314,0.69307,0.69309,90000002.0
2006-03-30 02:36:00,0.69308,0.6931,0.69305,0.69308,229100002.0
2006-03-30 02:37:00,0.6931,0.69319,0.6931,0.69319,131400001.0
2006-03-30 02:38:00,0.69319,0.69319,0.69312,0.69313,174100006.0
2006-03-30 02:39:00,0.69316,0.69316,0.6931,0.6931,167099997.0
2006-03-30 02:40:00,0.69315,0.69315,0.6931,0.69315,98999996.0
2006-03-30 02:41:00,0.6931,0.6932,0.69309,0.69312,96999999.0
2006-03-30 02:42:00,0.69305,0.69314,0.69305,0.69314,78099999.0
2006-03-30 02:43:00,0.69318,0.69318,0.6931,0.6931,36799999.0
2006-03-30 02:44:00,0.69313,0.69318,0.69313,0.69315,211800004.0
2006-03-30 02:45:00,0.69311,0.69317,0.69311,0.69317,142099998.0
2006-03-30 02:46:00,0.6932,0.69322,0.69314,0.69314,166100000.0
2006-03-30 02:47:00,0.6931,0.6931,0.69309,0.69309,23100000.0
2006-03-30 02:48:00,0.69308,0.6931,0.69308,0.69309,67900002.0
2006-03-30 02:49:00,0.69313,0.69313,0.69309,0.69309,36699998.0
2006-03-30 02:50:00,0.69308,0.69317,0.69308,0.69317,114200001.0
2006-03-30 02:51:00,0.69318,0.69318,0.69312,0.69313,159099997.0
2006-03-30 02:52:00,0.69313,0.69319,0.69312,0.69319,171599999.0
2006-03-30 02:53:00,0.6932,0.6932,0.69313,0.69315,181300000.0
2006-03-30 02:54:00,0.69316,0.69324,0.69315,0.69318,163799997.0
2006-03-30 02:55:00,0.69315,0.69322,0.69315,0.6932,163600002.0
2006-03-30 02:56:00,0.6932,0.69324,0.69317,0.69324,55199998.0
2006-03-30 02:57:00,0.6932,0.69325,0.69318,0.6932,238500003.0
2006-03-30 02:58:00,0.69324,0.69327,0.69315,0.69327,166799997.0
2006-03-30 02:59:00,0.69325,0.69327,0.69322,0.69324,86900000.0
2006-03-30 03:00:00,0.69324,0.69327,0.69323,0.69327,83599999.0
2006-03-30 03:01:00,0.69323,0.69331,0.69322,0.69328,212699998.0
2006-03-30 03:02:00,0.69328,0.6933,0.69322,0.69327,257100002.0
2006-03-30 03:03:00,0.69325,0.69335,0.69325,0.69332,91800000.0
2006-03-30 03:04:00,0.69334,0.69335,0.6933,0.6933,117600002.0
2006-03-30 03:05:00,0.69333,0.69338,0.6933,0.69333,164200005.0
2006-03-30 03:06:00,0.69332,0.69332,0.69322,0.6933,130000000.0
2006-03-30 03:07:00,0.69323,0.6933,0.69323,0.6933,72000000.0
2006-03-30 03:08:00,0.69328,0.69328,0.69328,0.69328,43100001.0
2006-03-30 03:09:00,0.69327,0.69327,0.69319,0.6932,189500005.0
2006-03-30 03:10:00,0.69324,0.69324,0.69317,0.69318,88300001.0
2006-03-30 03:11:00,0.69321,0.6933,0.69318,0.69322,223199998.0
2006-03-30 03:12:00,0.69324,0.69324,0.69314,0.69314,122100003.0
2006-03-30 03:13:00,0.69309,0.69329,0.69309,0.69314,210099999.0
2006-03-30 03:14:00,0.69317,0.69319,0.69311,0.69311,83999999.0
2006-03-30 03:15:00,0.69311,0.69319,0.6931,0.69315,181499999.0
2006-03-30 03:16:00,0.69317,0.69324,0.69312,0.69312,132900001.0
2006-03-30 03:17:00,0.69314,0.69319,0.69309,0.69319,129500000.0
2006-03-30 03:18:00,0.69322,0.69322,0.69316,0.69322,224100005.0
2006-03-30 03:19:00,0.69319,0.69323,0.69312,0.69312,121600001.0
2006-03-30 03:20:00,0.69316,0.69327,0.69316,0.69325,99700001.0
2006-03-30 03:21:00,0.69318,0.69321,0.69316,0.69321,139799997.0
2006-03-30 03:22:00,0.6932,0.69326,0.6932,0.69325,112899996.0
2006-03-30 03:23:00,0.69324,0.69329,0.6932,0.69326,255499997.0
2006-03-30 03:24:00,0.69324,0.69324,0.6931,0.6931,51900000.0
2006-03-30 03:25:00,0.69312,0.69314,0.69309,0.69309,192700002.0
2006-03-30 03:26:00,0.69308,0.69313,0.69303,0.69307,94700000.0
2006-03-30 03:27:00,0.69296,0.69296,0.69275,0.6928,134300000.0
2006-03-30 03:28:00,0.69277,0.69277,0.69273,0.69273,61100002.0
2006-03-30 03:29:00,0.69268,0.69281,0.69268,0.69281,59700002.0
2006-03-30 03:30:00,0.69278,0.69288,0.69277,0.69277,130000000.0
2006-03-30 03:31:00,0.69275,0.69284,0.69275,0.69284,137400001.0
2006-03-30 03:32:00,0.69287,0.69295,0.69287,0.69295,79799999.0
2006-03-30 03:33:00,0.69289,0.69299,0.69285,0.69293,96400002.0
2006-03-30 03:34:00,0.69295,0.69295,0.69287,0.69288,263400000.0
2006-03-30 03:35:00,0.69291,0.69302,0.69291,0.693,219699996.0
2006-03-30 03:36:00,0.69294,0.69303,0.69294,0.69303,92600000.0
2006-03-30 03:37:00,0.69304,0.69304,0.69295,0.69295,72400001.0
2006-03-30 03:38:00,0.69293,0.69294,0.69288,0.69293,123700002.0
2006-03-30 03:39:00,0.69302,0.69302,0.69293,0.69298,72700000.0
2006-03-30 03:40:00,0.69296,0.69303,0.69295,0.693,185000000.0
2006-03-30 03:41:00,0.693,0.69302,0.69297,0.69297,145899998.0
2006-03-30 03:42:00,0.69298,0.69299,0.69295,0.69299,103800002.0
2006-03-30 03:43:00,0.69296,0.69298,0.69295,0.69295,67199998.0
2006-03-30 03:44:00,0.69299,0.693,0.69299,0.693,25500001.0
2006-03-30 03:45:00,0.69304,0.69308,0.693,0.69303,102999999.0
2006-03-30 03:46:00,0.69302,0.69302,0.69302,0.69302,31800000.0
2006-03-30 03:47:00,0.69304,0.69304,0.69299,0.69299,134600001.0
2006-03-30 03:48:00,0.69299,0.69306,0.69299,0.69306,63899998.0
2006-03-30 03:49:00,0.69304,0.69304,0.69297,0.69298,274700001.0
2006-03-30 03:50:00,0.69294,0.69299,0.69292,0.69297,120000001.0
2006-03-30 03:51:00,0.69298,0.693,0.69298,0.693,47800001.0
2006-03-30 03:52:00,0.69305,0.69305,0.69303,0.69303,13600000.0
2006-03-30 03:53:00,0.69306,0.69306,0.69299,0.69299,26200000.0
2006-03-30 03:54:00,0.69302,0.69303,0.69298,0.693,128500003.0
2006-03-30 03:55:00,0.693,0.69304,0.693,0.69303,41400001.0
2006-03-30 03:56:00,0.69303,0.69303,0.69295,0.69295,26500001.0
2006-03-30 03:57:00,0.693,0.69301,0.693,0.69301,37500001.0
2006-03-30 03:58:00,0.69298,0.69307,0.69298,0.69299,160400000.0
2006-03-30 03:59:00,0.69302,0.69318,0.69302,0.69314,220100001.0
2006-03-30 04:00:00,0.69313,0.69313,0.69306,0.6931,122700003.0
2006-03-30 04:01:00,0.69305,0.69311,0.69305,0.69308,66400000.0
2006-03-30 04:02:00,0.69303,0.69305,0.69297,0.69298,171999998.0
2006-03-30 04:03:00,0.69302,0.69302,0.69297,0.69298,66300002.0
2006-03-30 04:04:00,0.69301,0.69303,0.69299,0.69303,185199999.0
2006-03-30 04:05:00,0.69303,0.69306,0.69298,0.69306,117800001.0
2006-03-30 04:06:00,0.69311,0.69318,0.69311,0.69317,75000001.0
2006-03-30 04:07:00,0.69309,0.6931,0.69303,0.6931,75800000.0
2006-03-30 04:08:00,0.69301,0.69301,0.69294,0.69298,153999999.0
2006-03-30 04:09:00,0.693,0.693,0.693,0.693,42999999.0
2006-03-30 04:10:00,0.693,0.693,0.69293,0.69298,152300000.0
2006-03-30 04:11:00,0.69298,0.69303,0.69294,0.69298,144600003.0
2006-03-30 04:12:00,0.69307,0.69307,0.69304,0.69304,29300000.0
2006-03-30 04:13:00,0.69306,0.69311,0.69299,0.69311,110000001.0
2006-03-30 04:14:00,0.69312,0.69312,0.6931,0.6931,47000000.0
2006-03-30 04:15:00,0.69318,0.69321,0.69312,0.69312,67000000.0
2006-03-30 04:16:00,0.6931,0.69313,0.6931,0.69313,13100000.0
2006-03-30 04:17:00,0.69311,0.69311,0.69309,0.69309,20800000.0
2006-03-30 04:18:00,0.69313,0.69322,0.69313,0.6932,64500000.0
2006-03-30 04:19:00,0.69317,0.69317,0.69311,0.69312,69300000.0
2006-03-30 04:20:00,0.69313,0.69317,0.69313,0.69317,85300000.0
2006-03-30 04:21:00,0.69318,0.6932,0.69318,0.6932,16900000.0
2006-03-30 04:22:00,0.69318,0.69322,0.69315,0.69315,126400000.0
2006-03-30 04:23:00,0.69318,0.69325,0.69318,0.69321,47500000.0
2006-03-30 04:24:00,0.6932,0.69325,0.6932,0.69325,97100004.0
2006-03-30 04:25:00,0.69324,0.69325,0.69319,0.69325,195600003.0
2006-03-30 04:26:00,0.69319,0.69326,0.69319,0.69322,23700000.0
2006-03-30 04:27:00,0.6932,0.69326,0.69318,0.69326,89199998.0
2006-03-30 04:28:00,0.69321,0.69322,0.69317,0.69317,81700000.0
2006-03-30 04:29:00,0.6932,0.69327,0.6932,0.69324,184400005.0
2006-03-30 04:30:00,0.69322,0.6933,0.6932,0.69327,142899999.0
2006-03-30 04:31:00,0.69328,0.69329,0.69323,0.69323,209899997.0
2006-03-30 04:32:00,0.69325,0.69325,0.6932,0.69325,218500002.0
2006-03-30 04:33:00,0.69325,0.69325,0.69325,0.69325,55500000.0
2006-03-30 04:34:00,0.69321,0.69322,0.69319,0.69322,161000002.0
2006-03-30 04:35:00,0.69323,0.69323,0.69319,0.69319,58200001.0
2006-03-30 04:36:00,0.6932,0.69326,0.69318,0.69326,140399996.0
2006-03-30 04:37:00,0.69323,0.69323,0.69314,0.6932,138700004.0
2006-03-30 04:38:00,0.69321,0.69327,0.69317,0.69327,145600003.0
2006-03-30 04:39:00,0.69323,0.69324,0.69316,0.6932,187599998.0
2006-03-30 04:40:00,0.69323,0.69323,0.6932,0.6932,15900000.0
2006-03-30 04:41:00,0.69322,0.69322,0.6932,0.69322,63099999.0
2006-03-30 04:42:00,0.69328,0.69329,0.69324,0.69329,13600000.0
2006-03-30 04:43:00,0.69325,0.69325,0.69321,0.69322,108699999.0
2006-03-30 04:44:00,0.69318,0.69318,0.6931,0.69312,116200004.0
2006-03-30 04:45:00,0.69303,0.69313,0.69302,0.69313,129100001.0
2006-03-30 04:46:00,0.6931,0.69323,0.6931,0.69316,99200002.0
2006-03-30 04:47:00,0.69309,0.69309,0.69302,0.69308,143000000.0
2006-03-30 04:48:00,0.6931,0.6931,0.69306,0.69306,82600000.0
2006-03-30 04:49:00,0.69309,0.69315,0.69306,0.69313,127299999.0
2006-03-30 04:50:00,0.69315,0.69321,0.69314,0.69317,166399999.0
2006-03-30 04:51:00,0.69322,0.69335,0.69322,0.69329,93600001.0
2006-03-30 04:52:00,0.69328,0.69332,0.69324,0.69324,105700003.0
2006-03-30 04:53:00,0.69318,0.69318,0.69307,0.6931,95500002.0
2006-03-30 04:54:00,0.69313,0.69323,0.69313,0.69323,23200000.0
2006-03-30 04:55:00,0.69324,0.69326,0.6932,0.69323,139000002.0
2006-03-30 04:56:00,0.69322,0.69328,0.69322,0.69328,81200000.0
2006-03-30 04:57:00,0.69322,0.69328,0.69322,0.69328,39900000.0
2006-03-30 04:58:00,0.6932,0.6932,0.69313,0.69313,110100001.0
2006-03-30 04:59:00,0.69312,0.69315,0.69308,0.69313,129499999.0
2006-03-30 05:00:00,0.69313,0.6932,0.69307,0.69312,260300001.0
2006-03-30 05:01:00,0.69312,0.69324,0.6931,0.6931,176199999.0
2006-03-30 05:02:00,0.6931,0.69311,0.6931,0.69311,34300000.0
2006-03-30 05:03:00,0.6932,0.6932,0.69315,0.69315,76200001.0
2006-03-30 05:04:00,0.6931,0.69321,0.69308,0.69317,270500000.0
2006-03-30 05:05:00,0.69318,0.69322,0.69315,0.6932,71699999.0
2006-03-30 05:06:00,0.69319,0.69321,0.69315,0.69319,75999998.0
2006-03-30 05:07:00,0.69317,0.69321,0.69314,0.69321,205399997.0
2006-03-30 05:08:00,0.69316,0.69317,0.69312,0.69313,191099999.0
2006-03-30 05:09:00,0.69318,0.69332,0.69318,0.69332,150399999.0
2006-03-30 05:10:00,0.69324,0.69324,0.69318,0.69322,168500004.0
2006-03-30 05:11:00,0.69323,0.69327,0.69315,0.69315,61200000.0
2006-03-30 05:12:00,0.69324,0.69324,0.69321,0.69321,35400000.0
2006-03-30 05:13:00,0.69326,0.69329,0.69323,0.69327,230800001.0
2006-03-30 05:14:00,0.69325,0.69325,0.69318,0.69322,261200000.0
2006-03-30 05:15:00,0.69321,0.69321,0.6932,0.6932,65599998.0
2006-03-30 05:16:00,0.69319,0.69326,0.69311,0.69326,173599998.0
2006-03-30 05:17:00,0.69324,0.69329,0.69321,0.69329,73500000.0
2006-03-30 05:18:00,0.69324,0.69328,0.6932,0.6932,102900000.0
2006-03-30 05:19:00,0.6932,0.6932,0.69316,0.69318,155700000.0
2006-03-30 05:20:00,0.69324,0.69325,0.6932,0.6932,165399999.0
2006-03-30 05:21:00,0.69317,0.69323,0.69315,0.69323,143700002.0
2006-03-30 05:22:00,0.69324,0.69325,0.69315,0.69325,161800001.0
2006-03-30 05:23:00,0.69325,0.69325,0.69325,0.69325,8000000.0
2006-03-30 05:24:00,0.69327,0.69329,0.69324,0.69325,62700001.0
2006-03-30 05:25:00,0.69327,0.69327,0.69317,0.69323,261900001.0
2006-03-30 05:26:00,0.69324,0.69327,0.69322,0.69323,69900001.0
2006-03-30 05:27:00,0.69321,0.69321,0.69315,0.69315,16500000.0
2006-03-30 05:28:00,0.69308,0.69315,0.69308,0.69311,77399999.0
2006-03-30 05:29:00,0.69315,0.69318,0.69314,0.69317,50500000.0
2006-03-30 05:30:00,0.6932,0.69327,0.6932,0.69323,90400002.0
2006-03-30 05:31:00,0.69328,0.69331,0.69323,0.6933,221700000.0
2006-03-30 05:32:00,0.69328,0.69331,0.69324,0.69324,143900000.0
2006-03-30 05:33:00,0.69318,0.69325,0.69318,0.69322,179900001.0
2006-03-30 05:34:00,0.69318,0.69318,0.69314,0.69314,35900000.0
2006-03-30 05:35:00,0.69315,0.6932,0.69315,0.6932,175000000.0
2006-03-30 05:36:00,0.69318,0.69326,0.69318,0.69326,47100002.0
2006-03-30 05:37:00,0.69322,0.69323,0.6932,0.69323,73399997.0
2006-03-30 05:38:00,0.69328,0.69335,0.69328,0.69335,29600001.0
2006-03-30 05:39:00,0.69333,0.69333,0.69329,0.69329,33400002.0
2006-03-30 05:40:00,0.69333,0.69335,0.69331,0.69335,43700000.0
2006-03-30 05:41:00,0.69333,0.69333,0.69326,0.6933,88800000.0
2006-03-30 05:42:00,0.69328,0.6933,0.69328,0.6933,80300000.0
2006-03-30 05:43:00,0.69332,0.69333,0.69324,0.69324,144099999.0
2006-03-30 05:44:00,0.69328,0.69328,0.69325,0.69325,39200000.0
2006-03-30 05:45:00,0.69322,0.69325,0.69318,0.69318,160300000.0
2006-03-30 05:46:00,0.69324,0.69325,0.69315,0.69322,125100001.0
2006-03-30 05:47:00,0.69319,0.69329,0.69319,0.69325,230299999.0
2006-03-30 05:48:00,0.69323,0.69323,0.69319,0.69323,142100003.0
2006-03-30 05:49:00,0.69323,0.69325,0.69317,0.69319,91300001.0
2006-03-30 05:50:00,0.69318,0.69325,0.69314,0.69324,139800001.0
2006-03-30 05:51:00,0.6933,0.6933,0.69322,0.6933,201099997.0
2006-03-30 05:52:00,0.69327,0.6933,0.69322,0.69325,68300000.0
2006-03-30 05:53:00,0.69325,0.69327,0.69325,0.69326,56699998.0
2006-03-30 05:54:00,0.69326,0.69336,0.69326,0.69336,113199998.0
2006-03-30 05:55:00,0.69333,0.69333,0.69329,0.69331,134999999.0
2006-03-30 05:56:00,0.69334,0.69336,0.69328,0.69336,85500002.0
2006-03-30 05:57:00,0.69334,0.69339,0.69334,0.69335,89599997.0
2006-03-30 05:58:00,0.69337,0.69339,0.69335,0.69335,177600000.0
2006-03-30 05:59:00,0.69333,0.69333,0.69333,0.69333,8000000.0
2006-03-30 06:00:00,0.69331,0.69335,0.69331,0.69335,77599999.0
2006-03-30 06:01:00,0.6933,0.6933,0.69328,0.69328,32800000.0
2006-03-30 06:02:00,0.69327,0.69327,0.69327,0.69327,16700001.0
2006-03-30 06:03:00,0.69332,0.69335,0.69332,0.69332,87400001.0
2006-03-30 06:04:00,0.6933,0.69332,0.6933,0.69332,26500001.0
2006-03-30 06:05:00,0.69333,0.69338,0.69332,0.69335,192600002.0
2006-03-30 06:06:00,0.69331,0.69339,0.69331,0.69337,135699998.0
2006-03-30 06:07:00,0.6934,0.6934,0.69335,0.6934,127400003.0
2006-03-30 06:08:00,0.6934,0.6934,0.6934,0.6934,7900000.0
2006-03-30 06:09:00,0.6934,0.6934,0.6934,0.6934,4800000.0
2006-03-30 06:10:00,0.69342,0.69358,0.69342,0.69344,202000002.0
2006-03-30 06:11:00,0.69342,0.69352,0.69341,0.69352,240200001.0
2006-03-30 06:12:00,0.69354,0.69358,0.69349,0.69355,176399997.0
2006-03-30 06:13:00,0.69359,0.69363,0.69355,0.69363,205599996.0
2006-03-30 06:14:00,0.69361,0.69368,0.69358,0.69362,160700000.0
2006-03-30 06:15:00,0.6936,0.69369,0.69356,0.69356,188000000.0
2006-03-30 06:16:00,0.69362,0.69375,0.69362,0.69371,202800000.0
2006-03-30 06:17:00,0.69366,0.69366,0.69358,0.6936,72000000.0
2006-03-30 06:18:00,0.69356,0.69364,0.69356,0.69361,120800002.0
2006-03-30 06:19:00,0.69368,0.69368,0.69365,0.69367,55899998.0
2006-03-30 06:20:00,0.69361,0.69364,0.69358,0.69358,67400000.0
2006-03-30 06:21:00,0.6936,0.6936,0.6936,0.6936,1600000.0
2006-03-30 06:22:00,0.69365,0.69366,0.69363,0.69363,142000006.0
2006-03-30 06:23:00,0.69355,0.69355,0.69346,0.69346,85999998.0
2006-03-30 06:24:00,0.69342,0.69349,0.69341,0.69342,190199997.0
2006-03-30 06:25:00,0.69343,0.69343,0.69333,0.69343,187600001.0
2006-03-30 06:26:00,0.69336,0.69336,0.69329,0.6933,150899997.0
2006-03-30 06:27:00,0.69332,0.69337,0.69332,0.69334,187400003.0
2006-03-30 06:28:00,0.69335,0.69338,0.69334,0.69334,89500000.0
2006-03-30 06:29:00,0.69335,0.69335,0.69333,0.69335,128099999.0
2006-03-30 06:30:00,0.69334,0.69338,0.69329,0.69338,61700000.0
2006-03-30 06:31:00,0.69333,0.69336,0.69331,0.69336,74100000.0
2006-03-30 06:32:00,0.69335,0.69338,0.69331,0.69338,225800001.0
2006-03-30 06:33:00,0.69331,0.69336,0.69331,0.69333,89599999.0
2006-03-30 06:34:00,0.69334,0.69334,0.69329,0.69334,126400001.0
2006-03-30 06:35:00,0.69334,0.69342,0.69334,0.6934,111499999.0
2006-03-30 06:36:00,0.69335,0.69342,0.69334,0.69341,95699999.0
2006-03-30 06:37:00,0.6935,0.6935,0.69345,0.69348,120800000.0
2006-03-30 06:38:00,0.69344,0.69351,0.69344,0.69345,55600000.0
2006-03-30 06:39:00,0.69351,0.69356,0.69345,0.6935,186300003.0
2006-03-30 06:40:00,0.69349,0.69349,0.69345,0.69348,56600002.0
2006-03-30 06:41:00,0.69343,0.69343,0.69343,0.69343,5600000.0
2006-03-30 06:42:00,0.6934,0.6934,0.6934,0.6934,54299999.0
2006-03-30 06:43:00,0.69349,0.69354,0.69349,0.69354,44800000.0
2006-03-30 06:44:00,0.6936,0.6936,0.69355,0.69355,191399998.0
2006-03-30 06:45:00,0.69357,0.69357,0.6934,0.69342,130599997.0
2006-03-30 06:46:00,0.69347,0.69357,0.69345,0.69345,187500001.0
2006-03-30 06:47:00,0.69349,0.69358,0.69345,0.69355,75500002.0
2006-03-30 06:48:00,0.6935,0.6935,0.69345,0.69347,155300002.0
2006-03-30 06:49:00,0.69347,0.69347,0.69343,0.69343,27100000.0
2006-03-30 06:50:00,0.6934,0.69349,0.69337,0.69337,162200003.0
2006-03-30 06:51:00,0.69338,0.69338,0.69337,0.69337,18500000.0
2006-03-30 06:52:00,0.69344,0.69351,0.69343,0.69351,138099999.0
2006-03-30 06:53:00,0.69346,0.69348,0.69341,0.69341,155500003.0
2006-03-30 06:54:00,0.69342,0.69342,0.69342,0.69342,43100000.0
2006-03-30 06:55:00,0.69345,0.69348,0.69342,0.69342,42200000.0
2006-03-30 06:56:00,0.6934,0.69349,0.6934,0.69342,256299999.0
2006-03-30 06:57:00,0.6934,0.6934,0.69339,0.6934,164400002.0
2006-03-30 06:58:00,0.69336,0.6934,0.69336,0.6934,351499996.0
2006-03-30 06:59:00,0.69339,0.69344,0.69337,0.69337,156899995.0
2006-03-30 07:00:00,0.69332,0.69342,0.6933,0.69335,205800002.0
2006-03-30 07:01:00,0.69334,0.69342,0.69334,0.6934,194899996.0
2006-03-30 07:02:00,0.69344,0.69348,0.69338,0.69338,83300002.0
2006-03-30 07:03:00,0.69341,0.69342,0.69336,0.69342,149199999.0
2006-03-30 07:04:00,0.6934,0.69345,0.69338,0.69338,132699999.0
2006-03-30 07:05:00,0.69339,0.69341,0.69335,0.6934,96499999.0
2006-03-30 07:06:00,0.69345,0.69345,0.69336,0.69345,178399999.0
2006-03-30 07:07:00,0.69345,0.69345,0.69336,0.69342,225400001.0
2006-03-30 07:08:00,0.69342,0.69347,0.69342,0.69347,123700002.0
2006-03-30 07:09:00,0.69347,0.69356,0.69345,0.69356,181399999.0
2006-03-30 07:10:00,0.69356,0.69359,0.69353,0.69353,129299998.0
2006-03-30 07:11:00,0.69354,0.69357,0.69344,0.69344,97500003.0
2006-03-30 07:12:00,0.6934,0.69351,0.6934,0.6935,41500001.0
2006-03-30 07:13:00,0.69352,0.69355,0.69351,0.69351,64500000.0
2006-03-30 07:14:00,0.6935,0.69353,0.69338,0.69339,152100002.0
2006-03-30 07:15:00,0.6934,0.6934,0.69338,0.6934,187900001.0
2006-03-30 07:16:00,0.6934,0.6934,0.69338,0.6934,109100001.0
2006-03-30 07:17:00,0.69337,0.6934,0.69337,0.6934,39900000.0
2006-03-30 07:18:00,0.6934,0.6934,0.69335,0.69337,87000001.0
2006-03-30 07:19:00,0.69338,0.69346,0.69338,0.69338,44800001.0
2006-03-30 07:20:00,0.69338,0.6934,0.69335,0.69335,142099999.0
2006-03-30 07:21:00,0.6934,0.6934,0.69338,0.69338,113900000.0
2006-03-30 07:22:00,0.69339,0.69342,0.69338,0.69342,100300001.0
2006-03-30 07:23:00,0.69344,0.69351,0.69343,0.69347,187099999.0
2006-03-30 07:24:00,0.6934,0.69342,0.6934,0.69342,60900000.0
2006-03-30 07:25:00,0.69341,0.69347,0.69337,0.69337,66399999.0
2006-03-30 07:26:00,0.69332,0.69336,0.69332,0.69336,110500000.0
2006-03-30 07:27:00,0.69339,0.69344,0.69332,0.69342,113300000.0
2006-03-30 07:28:00,0.69343,0.69343,0.69332,0.69339,204799996.0
2006-03-30 07:29:00,0.69342,0.69346,0.69337,0.69346,134199999.0
2006-03-30 07:30:00,0.69344,0.69351,0.69341,0.69341,181599999.0
2006-03-30 07:31:00,0.6934,0.6934,0.69331,0.69336,134600001.0
2006-03-30 07:32:00,0.69337,0.69337,0.69332,0.69337,30300000.0
2006-03-30 07:33:00,0.69336,0.69339,0.69334,0.69334,210099999.0
2006-03-30 07:34:00,0.6933,0.69335,0.69329,0.69335,207099997.0
2006-03-30 07:35:00,0.69337,0.69341,0.69334,0.69334,137399998.0
2006-03-30 07:36:00,0.69333,0.69343,0.69331,0.69339,165599995.0
2006-03-30 07:37:00,0.6934,0.6934,0.69333,0.69336,152800002.0
2006-03-30 07:38:00,0.69337,0.69344,0.69336,0.69344,132299998.0
2006-03-30 07:39:00,0.69341,0.69343,0.69333,0.69333,53600000.0
2006-03-30 07:40:00,0.69333,0.69335,0.69328,0.69334,151300000.0
2006-03-30 07:41:00,0.69335,0.69338,0.69331,0.69338,178399998.0
2006-03-30 07:42:00,0.69334,0.69334,0.69314,0.69314,70199999.0
2006-03-30 07:43:00,0.6931,0.69325,0.6931,0.69318,126200003.0
2006-03-30 07:44:00,0.69317,0.69321,0.69317,0.69321,98600001.0
2006-03-30 07:45:00,0.69319,0.69322,0.69319,0.69319,44700000.0
2006-03-30 07:46:00,0.69319,0.69333,0.69319,0.69329,63300000.0
2006-03-30 07:47:00,0.69331,0.69332,0.69324,0.6933,154600001.0
2006-03-30 07:48:00,0.69333,0.69333,0.69324,0.6933,204800001.0
2006-03-30 07:49:00,0.69325,0.69325,0.69325,0.69325,52000001.0
2006-03-30 07:50:00,0.69326,0.69327,0.69319,0.69319,96700001.0
2006-03-30 07:51:00,0.69315,0.69324,0.69315,0.69317,205200002.0
2006-03-30 07:52:00,0.69319,0.69327,0.69319,0.69323,115800002.0
2006-03-30 07:53:00,0.69323,0.69327,0.6932,0.6932,75099999.0
2006-03-30 07:54:00,0.69319,0.69324,0.69319,0.69322,57399999.0
2006-03-30 07:55:00,0.69325,0.69325,0.69325,0.69325,4000000.0
2006-03-30 07:56:00,0.6932,0.69325,0.6932,0.69325,197000003.0
2006-03-30 07:57:00,0.69324,0.69328,0.69324,0.69328,63000002.0
2006-03-30 07:58:00,0.69333,0.69343,0.69331,0.69336,94500000.0
2006-03-30 07:59:00,0.6934,0.69343,0.6934,0.69343,52600002.0
2006-03-30 08:00:00,0.69335,0.69335,0.69306,0.69307,173799999.0
2006-03-30 08:01:00,0.69306,0.69307,0.69298,0.69298,103900000.0
2006-03-30 08:02:00,0.69299,0.69305,0.69299,0.69304,83599998.0
2006-03-30 08:03:00,0.69312,0.69314,0.69312,0.69314,3300000.0
2006-03-30 08:04:00,0.69305,0.69314,0.69303,0.69303,90099999.0
2006-03-30 08:05:00,0.69296,0.69299,0.6929,0.69295,172299999.0
2006-03-30 08:06:00,0.69294,0.69294,0.69294,0.69294,57599998.0
2006-03-30 08:07:00,0.69289,0.69293,0.69284,0.69291,258499998.0
2006-03-30 08:08:00,0.69291,0.69296,0.69288,0.69295,182199998.0
2006-03-30 08:09:00,0.69302,0.69303,0.69295,0.69302,211900004.0
2006-03-30 08:10:00,0.69302,0.69308,0.69301,0.69308,116800002.0
2006-03-30 08:11:00,0.69307,0.69314,0.69306,0.6931,118800004.0
2006-03-30 08:12:00,0.69315,0.69322,0.69314,0.6932,165099996.0
2006-03-30 08:13:00,0.6932,0.69324,0.69315,0.69322,68200000.0
2006-03-30 08:14:00,0.69324,0.69325,0.69317,0.69325,114899997.0
2006-03-30 08:15:00,0.69324,0.69324,0.69312,0.69312,47899999.0
2006-03-30 08:16:00,0.69313,0.69316,0.69313,0.69316,184699998.0
2006-03-30 08:17:00,0.69317,0.69325,0.69317,0.69325,89299999.0
2006-03-30 08:18:00,0.6932,0.69325,0.69317,0.69325,165000000.0
2006-03-30 08:19:00,0.69319,0.69319,0.69319,0.69319,53900002.0
2006-03-30 08:20:00,0.69314,0.69317,0.6931,0.6931,201699999.0
2006-03-30 08:21:00,0.69317,0.69319,0.69309,0.69309,79499998.0
2006-03-30 08:22:00,0.69309,0.69309,0.69302,0.69304,64600001.0
2006-03-30 08:23:00,0.69305,0.69305,0.69305,0.69305,32700001.0
2006-03-30 08:24:00,0.69305,0.69312,0.69305,0.6931,130400000.0
2006-03-30 08:25:00,0.69307,0.69313,0.69307,0.69312,99099996.0
2006-03-30 08:26:00,0.69317,0.69323,0.69313,0.69313,82300000.0
2006-03-30 08:27:00,0.69317,0.69325,0.69316,0.69322,233299998.0
2006-03-30 08:28:00,0.69335,0.69348,0.69335,0.69343,102199999.0
2006-03-30 08:29:00,0.69339,0.69346,0.69335,0.69337,120300000.0
2006-03-30 08:30:00,0.6934,0.69347,0.69337,0.69343,151000000.0
2006-03-30 08:31:00,0.6934,0.69352,0.69338,0.69344,100499999.0
2006-03-30 08:32:00,0.69337,0.69338,0.69331,0.69338,76399998.0
2006-03-30 08:33:00,0.69339,0.69339,0.69335,0.69337,139500002.0
2006-03-30 08:34:00,0.69335,0.69335,0.6933,0.69335,109200002.0
2006-03-30 08:35:00,0.69335,0.69335,0.69335,0.69335,39199999.0
2006-03-30 08:36:00,0.6934,0.69346,0.6934,0.69342,171099999.0
2006-03-30 08:37:00,0.69347,0.6936,0.69347,0.69357,110900001.0
2006-03-30 08:38:00,0.69357,0.69357,0.6935,0.6935,86700002.0
2006-03-30 08:39:00,0.69347,0.69357,0.69347,0.69351,53300001.0
2006-03-30 08:40:00,0.69343,0.69353,0.69343,0.69353,59199999.0
2006-03-30 08:41:00,0.69351,0.69353,0.69346,0.69353,84699999.0
2006-03-30 08:42:00,0.69348,0.69357,0.69348,0.69354,109300000.0
2006-03-30 08:43:00,0.69355,0.69364,0.69351,0.69351,106099999.0
2006-03-30 08:44:00,0.69354,0.69361,0.69354,0.69355,258400004.0
2006-03-30 08:45:00,0.69348,0.6935,0.69343,0.6935,117500000.0
2006-03-30 08:46:00,0.69351,0.69352,0.69342,0.69342,209300005.0
2006-03-30 08:47:00,0.69339,0.69344,0.69338,0.69343,107000001.0
2006-03-30 08:48:00,0.69338,0.69342,0.69336,0.69338,166900002.0
2006-03-30 08:49:00,0.69347,0.69359,0.69341,0.69356,179599998.0
2006-03-30 08:50:00,0.69357,0.69363,0.69349,0.69349,208000000.0
2006-03-30 08:51:00,0.69354,0.69354,0.69346,0.6935,165200001.0
2006-03-30 08:52:00,0.69351,0.69357,0.69351,0.69351,80600000.0
2006-03-30 08:53:00,0.69344,0.69353,0.69344,0.69353,182900000.0
2006-03-30 08:54:00,0.69353,0.69358,0.6935,0.6935,246400002.0
2006-03-30 08:55:00,0.69349,0.69353,0.69344,0.69353,51000000.0
2006-03-30 08:56:00,0.69352,0.69358,0.69352,0.69355,98700003.0
2006-03-30 08:57:00,0.69357,0.69357,0.69355,0.69355,35800001.0
2006-03-30 08:58:00,0.69356,0.69356,0.69348,0.69348,141100001.0
2006-03-30 08:59:00,0.69347,0.69357,0.69345,0.69345,80100002.0
2006-03-30 09:00:00,0.69343,0.69353,0.69343,0.69353,79700002.0
2006-03-30 09:01:00,0.69352,0.69352,0.69339,0.69343,232699999.0
2006-03-30 09:02:00,0.69343,0.69354,0.69342,0.69352,224099997.0
2006-03-30 09:03:00,0.69357,0.69363,0.69355,0.69355,222499998.0
2006-03-30 09:04:00,0.69357,0.69357,0.69345,0.69345,199500002.0
2006-03-30 09:05:00,0.69343,0.69352,0.69343,0.69345,209500005.0
2006-03-30 09:06:00,0.69346,0.69352,0.6934,0.69346,172200004.0
2006-03-30 09:07:00,0.69352,0.69355,0.69341,0.69343,167500001.0
2006-03-30 09:08:00,0.69344,0.69347,0.69335,0.69339,126199998.0
2006-03-30 09:09:00,0.69342,0.69342,0.69334,0.69334,86100000.0
2006-03-30 09:10:00,0.69336,0.69345,0.69336,0.69345,37200001.0
2006-03-30 09:11:00,0.69343,0.69349,0.69341,0.69349,281400002.0
2006-03-30 09:12:00,0.69347,0.69356,0.69346,0.69352,111900003.0
2006-03-30 09:13:00,0.69354,0.69358,0.69354,0.69354,130100003.0
2006-03-30 09:14:00,0.69351,0.69351,0.69346,0.6935,99900003.0
2006-03-30 09:15:00,0.69353,0.69358,0.69353,0.69356,77400002.0
2006-03-30 09:16:00,0.69351,0.69357,0.69349,0.69357,82800001.0
2006-03-30 09:17:00,0.69353,0.69358,0.6935,0.69353,86700000.0
2006-03-30 09:18:00,0.69352,0.69353,0.69345,0.69353,131800003.0
2006-03-30 09:19:00,0.69357,0.69357,0.69355,0.69355,35900000.0
2006-03-30 09:20:00,0.69355,0.69363,0.69354,0.69359,217299993.0
2006-03-30 09:21:00,0.6936,0.69363,0.69356,0.69362,118399999.0
2006-03-30 09:22:00,0.69362,0.69363,0.69357,0.69363,98999998.0
2006-03-30 09:23:00,0.69359,0.69362,0.69355,0.69361,112200001.0
2006-03-30 09:24:00,0.69362,0.69364,0.69362,0.69362,53600000.0
2006-03-30 09:25:00,0.69363,0.69363,0.69355,0.6936,228700001.0
2006-03-30 09:26:00,0.69361,0.69361,0.69355,0.69357,74300001.0
2006-03-30 09:27:00,0.69361,0.69364,0.69358,0.69361,51000000.0
2006-03-30 09:28:00,0.69363,0.69369,0.69363,0.69367,97000001.0
2006-03-30 09:29:00,0.69363,0.69376,0.69363,0.69376,72999999.0
2006-03-30 09:30:00,0.69373,0.69373,0.69364,0.69367,122299999.0
2006-03-30 09:31:00,0.69365,0.69373,0.69365,0.69373,55800001.0
2006-03-30 09:32:00,0.69372,0.69376,0.69371,0.69371,91500001.0
2006-03-30 09:33:00,0.69375,0.69375,0.69372,0.69373,127400003.0
2006-03-30 09:34:00,0.69374,0.69379,0.69365,0.69372,273799998.0
2006-03-30 09:35:00,0.69379,0.69379,0.69373,0.69377,159500002.0
2006-03-30 09:36:00,0.6937,0.69374,0.69363,0.69363,58000000.0
2006-03-30 09:37:00,0.69371,0.69374,0.69367,0.69369,248300002.0
2006-03-30 09:38:00,0.69375,0.69377,0.69372,0.69373,65400000.0
2006-03-30 09:39:00,0.69368,0.69375,0.69367,0.69372,125199999.0
2006-03-30 09:40:00,0.69373,0.69374,0.69369,0.69374,167700001.0
2006-03-30 09:41:00,0.69373,0.69376,0.69368,0.69373,153500000.0
2006-03-30 09:42:00,0.6938,0.69383,0.69373,0.69378,168300001.0
2006-03-30 09:43:00,0.69376,0.6938,0.69371,0.69378,145300000.0
2006-03-30 09:44:00,0.69367,0.69367,0.69363,0.69367,164000002.0
2006-03-30 09:45:00,0.6937,0.6937,0.69365,0.6937,82099998.0
2006-03-30 09:46:00,0.6937,0.6937,0.69363,0.69368,75299998.0
2006-03-30 09:47:00,0.69366,0.69371,0.69366,0.69371,48800000.0
2006-03-30 09:48:00,0.6937,0.69374,0.6937,0.69372,150000002.0
2006-03-30 09:49:00,0.69372,0.69375,0.69367,0.69368,104900000.0
2006-03-30 09:50:00,0.69371,0.69374,0.69367,0.69373,116700001.0
2006-03-30 09:51:00,0.69373,0.6938,0.69373,0.69377,154900000.0
2006-03-30 09:52:00,0.69384,0.69397,0.69384,0.69392,172199998.0
2006-03-30 09:53:00,0.694,0.69412,0.69398,0.69412,359099994.0
2006-03-30 09:54:00,0.6941,0.69418,0.69408,0.69412,50300000.0
2006-03-30 09:55:00,0.69403,0.69404,0.69399,0.69404,81400000.0
2006-03-30 09:56:00,0.69406,0.69408,0.69403,0.69403,148499998.0
2006-03-30 09:57:00,0.69405,0.69408,0.69398,0.69408,196200002.0
2006-03-30 09:58:00,0.6941,0.6941,0.69402,0.69407,114899998.0
2006-03-30 09:59:00,0.6941,0.6941,0.69405,0.69405,104600002.0
2006-03-30 10:00:00,0.69405,0.6941,0.69405,0.6941,120400001.0
2006-03-30 10:01:00,0.69408,0.69408,0.69402,0.69404,57100001.0
2006-03-30 10:02:00,0.69407,0.69412,0.69407,0.69412,267699998.0
2006-03-30 10:03:00,0.69417,0.69422,0.69415,0.69417,267999993.0
2006-03-30 10:04:00,0.6942,0.6942,0.69415,0.69419,49400000.0
2006-03-30 10:05:00,0.69413,0.69419,0.69413,0.69419,159600000.0
2006-03-30 10:06:00,0.69417,0.6942,0.69413,0.6942,215700002.0
2006-03-30 10:07:00,0.69417,0.6942,0.69412,0.6942,122500000.0
2006-03-30 10:08:00,0.69419,0.69421,0.69412,0.69413,143799999.0
2006-03-30 10:09:00,0.69411,0.69421,0.69411,0.69421,116600002.0
2006-03-30 10:10:00,0.69424,0.69424,0.69419,0.69422,69500002.0
2006-03-30 10:11:00,0.69419,0.69426,0.69419,0.69423,170800002.0
2006-03-30 10:12:00,0.6942,0.6942,0.69412,0.6942,167400000.0
2006-03-30 10:13:00,0.69419,0.69427,0.69419,0.69425,91900001.0
2006-03-30 10:14:00,0.69427,0.69434,0.69426,0.69428,131800003.0
2006-03-30 10:15:00,0.69429,0.69429,0.6942,0.69422,115900000.0
2006-03-30 10:16:00,0.69424,0.69428,0.69424,0.69428,22300000.0
2006-03-30 10:17:00,0.69428,0.69428,0.69423,0.69424,217800000.0
2006-03-30 10:18:00,0.69427,0.6943,0.69423,0.69423,97300001.0
2006-03-30 10:19:00,0.69425,0.69429,0.69422,0.69429,163800003.0
2006-03-30 10:20:00,0.69432,0.69438,0.69432,0.69438,185199999.0
2006-03-30 10:21:00,0.6943,0.69436,0.6943,0.69435,166900004.0
2006-03-30 10:22:00,0.69433,0.69434,0.6943,0.69431,140000002.0
2006-03-30 10:23:00,0.69428,0.69429,0.69421,0.69425,119500002.0
2006-03-30 10:24:00,0.69427,0.69429,0.69424,0.69424,41600001.0
2006-03-30 10:25:00,0.69429,0.69433,0.69429,0.69433,93399998.0
2006-03-30 10:26:00,0.69429,0.69429,0.6942,0.6942,115600000.0
2006-03-30 10:27:00,0.6942,0.69425,0.69415,0.69418,237600001.0
2006-03-30 10:28:00,0.69419,0.69428,0.69419,0.6942,213800000.0
2006-03-30 10:29:00,0.69416,0.69419,0.69413,0.69413,228999996.0
2006-03-30 10:30:00,0.69414,0.69419,0.69414,0.69419,141299995.0
2006-03-30 10:31:00,0.69417,0.69417,0.69415,0.69415,18600000.0
2006-03-30 10:32:00,0.69418,0.69423,0.69415,0.6942,222799999.0
2006-03-30 10:33:00,0.6942,0.6942,0.69415,0.6942,83300000.0
2006-03-30 10:34:00,0.69421,0.69424,0.69419,0.69423,117100000.0
2006-03-30 10:35:00,0.69424,0.69426,0.69414,0.69426,282999999.0
2006-03-30 10:36:00,0.69428,0.69433,0.69428,0.6943,186500000.0
2006-03-30 10:37:00,0.69429,0.69432,0.69424,0.6943,122700000.0
2006-03-30 10:38:00,0.69426,0.69426,0.69419,0.69425,144100003.0
2006-03-30 10:39:00,0.69422,0.69422,0.69417,0.69417,62400002.0
2006-03-30 10:40:00,0.69417,0.69417,0.69415,0.69416,45400000.0
2006-03-30 10:41:00,0.69422,0.69422,0.69413,0.69419,100600001.0
2006-03-30 10:42:00,0.69423,0.69426,0.69419,0.69419,111500002.0
2006-03-30 10:43:00,0.69426,0.69435,0.69426,0.6943,160799999.0
2006-03-30 10:44:00,0.69425,0.69425,0.69419,0.69424,118500001.0
2006-03-30 10:45:00,0.69425,0.69425,0.69416,0.6942,235900002.0
2006-03-30 10:46:00,0.69409,0.69418,0.69409,0.69415,132699999.0
2006-03-30 10:47:00,0.69417,0.69419,0.69415,0.69415,100399999.0
2006-03-30 10:48:00,0.69417,0.69418,0.69414,0.69417,146499998.0
2006-03-30 10:49:00,0.69417,0.69426,0.69413,0.69426,162000000.0
2006-03-30 10:50:00,0.69424,0.69424,0.69411,0.69411,176099999.0
2006-03-30 10:51:00,0.6941,0.69414,0.69408,0.69408,143300004.0
2006-03-30 10:52:00,0.69405,0.69405,0.69392,0.69392,107000001.0
2006-03-30 10:53:00,0.69389,0.6939,0.69381,0.69382,277400003.0
2006-03-30 10:54:00,0.69383,0.69383,0.69379,0.69379,162000002.0
2006-03-30 10:55:00,0.69377,0.69383,0.69368,0.69383,142300001.0
2006-03-30 10:56:00,0.6938,0.69384,0.69373,0.69383,285099995.0
2006-03-30 10:57:00,0.6938,0.69385,0.69377,0.69377,86200001.0
2006-03-30 10:58:00,0.69375,0.69375,0.69369,0.69369,19500000.0
2006-03-30 10:59:00,0.69361,0.69381,0.6936,0.69381,129299997.0
2006-03-30 11:00:00,0.69386,0.69386,0.69375,0.69375,94999998.0
2006-03-30 11:01:00,0.69375,0.69376,0.69375,0.69376,73799996.0
2006-03-30 11:02:00,0.69378,0.69378,0.69375,0.69375,25400001.0
2006-03-30 11:03:00,0.69373,0.69379,0.69372,0.69372,164900002.0
2006-03-30 11:04:00,0.69372,0.69378,0.69368,0.69378,169399998.0
2006-03-30 11:05:00,0.69376,0.69378,0.69371,0.69372,134899998.0
2006-03-30 11:06:00,0.69373,0.69377,0.69369,0.69377,198800000.0
2006-03-30 11:07:00,0.69377,0.69382,0.69377,0.69377,108800002.0
2006-03-30 11:08:00,0.69383,0.69383,0.69375,0.6938,168499998.0
2006-03-30 11:09:00,0.69379,0.69379,0.69375,0.69375,117499999.0
2006-03-30 11:10:00,0.69373,0.69375,0.69372,0.69374,57800001.0
2006-03-30 11:11:00,0.6938,0.6938,0.69377,0.69377,128399996.0
2006-03-30 11:12:00,0.69378,0.69381,0.69375,0.6938,135000002.0
2006-03-30 11:13:00,0.69381,0.69385,0.69378,0.69378,232600003.0
2006-03-30 11:14:00,0.69384,0.69386,0.69379,0.69382,166099999.0
2006-03-30 11:15:00,0.69389,0.6939,0.69386,0.6939,185499999.0
2006-03-30 11:16:00,0.6939,0.6939,0.69382,0.69387,236200002.0
2006-03-30 11:17:00,0.69387,0.69389,0.69383,0.69388,136300001.0
2006-03-30 11:18:00,0.69391,0.69398,0.69391,0.69398,102899999.0
2006-03-30 11:19:00,0.69398,0.69398,0.6939,0.69396,257999996.0
2006-03-30 11:20:00,0.69394,0.69403,0.69394,0.69399,46300000.0
2006-03-30 11:21:00,0.69408,0.69412,0.69403,0.69408,178499996.0
2006-03-30 11:22:00,0.69411,0.69418,0.69409,0.69415,125600002.0
2006-03-30 11:23:00,0.69419,0.69424,0.69419,0.6942,241700002.0
2006-03-30 11:24:00,0.69425,0.69426,0.69417,0.6942,80799998.0
2006-03-30 11:25:00,0.69418,0.69421,0.69418,0.69419,138599998.0
2006-03-30 11:26:00,0.69418,0.69419,0.69414,0.69419,165899998.0
2006-03-30 11:27:00,0.69412,0.69417,0.69412,0.69417,93500003.0
2006-03-30 11:28:00,0.69417,0.69421,0.69412,0.69417,149800000.0
2006-03-30 11:29:00,0.69421,0.69423,0.6942,0.69422,107600000.0
2006-03-30 11:30:00,0.69429,0.69429,0.69423,0.69427,182200004.0
2006-03-30 11:31:00,0.69422,0.69427,0.69421,0.69421,162400000.0
2006-03-30 11:32:00,0.69424,0.69424,0.69415,0.69421,176300002.0
2006-03-30 11:33:00,0.6942,0.69426,0.69415,0.69421,177900000.0
2006-03-30 11:34:00,0.69426,0.69429,0.69413,0.69419,152500005.0
2006-03-30 11:35:00,0.69423,0.69424,0.69415,0.69418,172800002.0
2006-03-30 11:36:00,0.6942,0.69425,0.69416,0.69419,178900003.0
2006-03-30 11:37:00,0.69418,0.69419,0.69411,0.69418,43000000.0
2006-03-30 11:38:00,0.69417,0.69421,0.69417,0.69421,31900001.0
2006-03-30 11:39:00,0.69422,0.69422,0.69419,0.69421,69799998.0
2006-03-30 11:40:00,0.69425,0.69429,0.69425,0.69429,70199999.0
2006-03-30 11:41:00,0.69428,0.69428,0.69417,0.69417,110900000.0
2006-03-30 11:42:00,0.69424,0.69424,0.69413,0.69422,148600001.0
2006-03-30 11:43:00,0.6942,0.69426,0.69418,0.69426,122800001.0
2006-03-30 11:44:00,0.69421,0.69421,0.6942,0.6942,33799999.0
2006-03-30 11:45:00,0.69418,0.69424,0.69417,0.69418,166000001.0
2006-03-30 11:46:00,0.69417,0.6943,0.69417,0.69422,122999998.0
2006-03-30 11:47:00,0.69426,0.69433,0.69426,0.69433,72400000.0
2006-03-30 11:48:00,0.69426,0.69429,0.69422,0.69429,152099998.0
2006-03-30 11:49:00,0.69429,0.69434,0.69422,0.69434,148000001.0
2006-03-30 11:50:00,0.69424,0.6943,0.69422,0.6943,260200000.0
2006-03-30 11:51:00,0.69428,0.69428,0.69421,0.69423,210699997.0
2006-03-30 11:52:00,0.69429,0.69433,0.69429,0.69433,20800000.0
2006-03-30 11:53:00,0.69432,0.69434,0.69427,0.69431,108800002.0
2006-03-30 11:54:00,0.69422,0.69428,0.69422,0.69428,47800000.0
2006-03-30 11:55:00,0.69436,0.69443,0.69432,0.69435,126400002.0
2006-03-30 11:56:00,0.69433,0.6944,0.69433,0.6944,87100000.0
2006-03-30 11:57:00,0.69441,0.69441,0.69432,0.69441,178999997.0
2006-03-30 11:58:00,0.69438,0.69439,0.6943,0.69435,141199996.0
2006-03-30 11:59:00,0.69439,0.69441,0.69433,0.69441,195600002.0
2006-03-30 12:00:00,0.69438,0.69448,0.69438,0.69446,223099998.0
2006-03-30 12:01:00,0.69448,0.6945,0.69441,0.69445,171300003.0
2006-03-30 12:02:00,0.69456,0.69456,0.69441,0.6945,259799998.0
2006-03-30 12:03:00,0.69454,0.69454,0.69441,0.69441,163100000.0
2006-03-30 12:04:00,0.69441,0.69442,0.69438,0.6944,149900000.0
2006-03-30 12:05:00,0.69437,0.69437,0.69427,0.6943,122900001.0
2006-03-30 12:06:00,0.69435,0.69442,0.69435,0.69441,78900001.0
2006-03-30 12:07:00,0.69438,0.69438,0.69428,0.69429,218800004.0
2006-03-30 12:08:00,0.69435,0.69438,0.6943,0.69438,107999997.0
2006-03-30 12:09:00,0.69433,0.69439,0.69427,0.69427,182300000.0
2006-03-30 12:10:00,0.69428,0.69429,0.69426,0.69429,142399998.0
2006-03-30 12:11:00,0.69427,0.69433,0.69424,0.69433,122999999.0
2006-03-30 12:12:00,0.6943,0.69433,0.69426,0.69431,126100000.0
2006-03-30 12:13:00,0.69431,0.69435,0.69427,0.69435,79300001.0
2006-03-30 12:14:00,0.69436,0.69437,0.69427,0.69435,153199996.0
2006-03-30 12:15:00,0.69432,0.69432,0.69426,0.6943,93600002.0
2006-03-30 12:16:00,0.69433,0.69433,0.69421,0.69432,166999999.0
2006-03-30 12:17:00,0.69431,0.69431,0.69415,0.69424,189100000.0
2006-03-30 12:18:00,0.69424,0.69424,0.69417,0.69417,107399999.0
2006-03-30 12:19:00,0.69422,0.69424,0.69415,0.69415,98500002.0
2006-03-30 12:20:00,0.69416,0.6942,0.69415,0.6942,225099999.0
2006-03-30 12:21:00,0.69417,0.69425,0.69417,0.69422,103199999.0
2006-03-30 12:22:00,0.69424,0.69428,0.6942,0.6942,106800002.0
2006-03-30 12:23:00,0.69423,0.69425,0.69421,0.69422,175000001.0
2006-03-30 12:24:00,0.69422,0.6943,0.69421,0.69425,128100003.0
2006-03-30 12:25:00,0.69423,0.69423,0.69416,0.69419,96400000.0
2006-03-30 12:26:00,0.69415,0.69418,0.69414,0.69414,117700000.0
2006-03-30 12:27:00,0.69414,0.69419,0.69413,0.69416,302100004.0
2006-03-30 12:28:00,0.69415,0.69416,0.69413,0.69413,90100001.0
2006-03-30 12:29:00,0.69411,0.69415,0.69408,0.69408,132100002.0
2006-03-30 12:30:00,0.69401,0.69409,0.69401,0.69402,182200001.0
2006-03-30 12:31:00,0.69404,0.69412,0.69404,0.6941,152499996.0
2006-03-30 12:32:00,0.69417,0.69417,0.6941,0.6941,147500003.0
2006-03-30 12:33:00,0.69412,0.69419,0.6941,0.69415,221899999.0
2006-03-30 12:34:00,0.69412,0.69418,0.6941,0.69418,108499999.0
2006-03-30 12:35:00,0.69411,0.69414,0.69411,0.69414,72799999.0
2006-03-30 12:36:00,0.69406,0.69412,0.69403,0.69404,117100003.0
2006-03-30 12:37:00,0.69407,0.69407,0.69393,0.69393,147400003.0
2006-03-30 12:38:00,0.69388,0.69393,0.69386,0.69387,71400000.0
2006-03-30 12:39:00,0.69396,0.69399,0.69391,0.69399,117400004.0
2006-03-30 12:40:00,0.69392,0.69395,0.6939,0.69393,97199997.0
2006-03-30 12:41:00,0.69388,0.69392,0.69388,0.69389,37400000.0
2006-03-30 12:42:00,0.6939,0.69399,0.69389,0.69398,207300001.0
2006-03-30 12:43:00,0.69393,0.69393,0.69383,0.69385,182099999.0
2006-03-30 12:44:00,0.69381,0.69384,0.69378,0.69378,218599999.0
2006-03-30 12:45:00,0.69381,0.69385,0.69381,0.69384,59200001.0
2006-03-30 12:46:00,0.69389,0.69389,0.69382,0.69382,184799999.0
2006-03-30 12:47:00,0.69381,0.69388,0.6938,0.69388,91600002.0
2006-03-30 12:48:00,0.69384,0.6939,0.69384,0.6939,32600001.0
2006-03-30 12:49:00,0.69392,0.69397,0.69387,0.69387,213399999.0
2006-03-30 12:50:00,0.69389,0.69396,0.69389,0.69395,185999996.0
2006-03-30 12:51:00,0.69398,0.69405,0.69398,0.694,240300003.0
2006-03-30 12:52:00,0.69398,0.69402,0.69395,0.69395,215200003.0
2006-03-30 12:53:00,0.69404,0.69404,0.69396,0.69404,123399997.0
2006-03-30 12:54:00,0.69395,0.69402,0.69395,0.694,149699997.0
2006-03-30 12:55:00,0.69402,0.69402,0.694,0.694,33500001.0
2006-03-30 12:56:00,0.694,0.69404,0.69398,0.69398,64600001.0
2006-03-30 12:57:00,0.69403,0.69407,0.69403,0.69407,105399999.0
2006-03-30 12:58:00,0.69404,0.69409,0.69404,0.69405,65400001.0
2006-03-30 12:59:00,0.69407,0.69413,0.69405,0.69408,254500000.0
2006-03-30 13:00:00,0.69415,0.69423,0.69415,0.69421,103199999.0
2006-03-30 13:01:00,0.69423,0.69423,0.69414,0.69414,95700002.0
2006-03-30 13:02:00,0.69415,0.6942,0.69415,0.6942,51799999.0
2006-03-30 13:03:00,0.69416,0.69424,0.69415,0.69424,178999999.0
2006-03-30 13:04:00,0.69423,0.69427,0.6942,0.69425,107299999.0
2006-03-30 13:05:00,0.69428,0.69428,0.69419,0.69422,168899999.0
2006-03-30 13:06:00,0.69418,0.69424,0.69412,0.69415,69500000.0
2006-03-30 13:07:00,0.69414,0.6942,0.6941,0.69414,139000000.0
2006-03-30 13:08:00,0.69416,0.69417,0.69412,0.69417,72600000.0
2006-03-30 13:09:00,0.69415,0.69422,0.69411,0.69422,144399999.0
2006-03-30 13:10:00,0.69417,0.6942,0.69415,0.69416,186999999.0
2006-03-30 13:11:00,0.6942,0.6942,0.69412,0.69414,127100001.0
2006-03-30 13:12:00,0.69417,0.69418,0.69417,0.69418,56600001.0
2006-03-30 13:13:00,0.69417,0.69422,0.69417,0.69417,95000002.0
2006-03-30 13:14:00,0.69417,0.69423,0.69417,0.6942,88600001.0
2006-03-30 13:15:00,0.69413,0.6942,0.69412,0.69419,39400001.0
2006-03-30 13:16:00,0.69415,0.69415,0.69409,0.69412,220300004.0
2006-03-30 13:17:00,0.69416,0.69416,0.69393,0.69408,231299998.0
2006-03-30 13:18:00,0.69405,0.69411,0.69402,0.6941,119899998.0
2006-03-30 13:19:00,0.69407,0.69413,0.69403,0.69412,142099999.0
2006-03-30 13:20:00,0.69415,0.69419,0.6941,0.69415,165700002.0
2006-03-30 13:21:00,0.69417,0.69423,0.69416,0.69416,79799999.0
2006-03-30 13:22:00,0.69412,0.6943,0.69412,0.6943,108100000.0
2006-03-30 13:23:00,0.69424,0.69431,0.6942,0.69427,313700003.0
2006-03-30 13:24:00,0.69429,0.69435,0.69429,0.69434,150099997.0
2006-03-30 13:25:00,0.69429,0.69429,0.69421,0.69428,75299999.0
2006-03-30 13:26:00,0.69433,0.69437,0.69422,0.69433,106700000.0
2006-03-30 13:27:00,0.69431,0.69435,0.69422,0.69427,156200004.0
2006-03-30 13:28:00,0.69419,0.69422,0.69417,0.69418,62600002.0
2006-03-30 13:29:00,0.69417,0.69423,0.69417,0.69418,83000000.0
2006-03-30 13:30:00,0.69421,0.69424,0.69419,0.69422,111699999.0
2006-03-30 13:31:00,0.69423,0.69426,0.69418,0.69423,177700001.0
2006-03-30 13:32:00,0.69424,0.69424,0.69418,0.69422,21100000.0
2006-03-30 13:33:00,0.69423,0.69429,0.69423,0.69429,119299999.0
2006-03-30 13:34:00,0.69435,0.69442,0.69431,0.69438,106000001.0
2006-03-30 13:35:00,0.69432,0.69435,0.69428,0.69435,137099998.0
2006-03-30 13:36:00,0.69445,0.69445,0.69433,0.69442,138800001.0
2006-03-30 13:37:00,0.69446,0.69447,0.69438,0.69438,68699998.0
2006-03-30 13:38:00,0.69439,0.69454,0.69439,0.69446,110900003.0
2006-03-30 13:39:00,0.69441,0.69447,0.69439,0.69439,130500001.0
2006-03-30 13:40:00,0.69439,0.69451,0.69439,0.69448,106499998.0
2006-03-30 13:41:00,0.69447,0.69447,0.6944,0.6944,141199997.0
2006-03-30 13:42:00,0.69442,0.69442,0.69429,0.69439,126899999.0
2006-03-30 13:43:00,0.69437,0.69438,0.69432,0.69432,193099998.0
2006-03-30 13:44:00,0.69437,0.69444,0.69437,0.69438,78700001.0
2006-03-30 13:45:00,0.69438,0.69443,0.69436,0.69437,127999999.0
2006-03-30 13:46:00,0.69436,0.69436,0.69419,0.69419,197900002.0
2006-03-30 13:47:00,0.6942,0.69425,0.69419,0.69424,253999999.0
2006-03-30 13:48:00,0.69423,0.69428,0.69411,0.69428,182599995.0
2006-03-30 13:49:00,0.69434,0.69446,0.69425,0.69441,154099999.0
2006-03-30 13:50:00,0.69432,0.6944,0.69431,0.69435,325399997.0
2006-03-30 13:51:00,0.69433,0.6944,0.69432,0.69432,191799999.0
2006-03-30 13:52:00,0.69431,0.6944,0.69431,0.69436,109200002.0
2006-03-30 13:53:00,0.69446,0.69451,0.69442,0.69446,138899999.0
2006-03-30 13:54:00,0.69444,0.69444,0.69433,0.69433,223299994.0
2006-03-30 13:55:00,0.69433,0.69446,0.69429,0.69446,129800000.0
2006-03-30 13:56:00,0.69445,0.69449,0.69442,0.69442,88999999.0
2006-03-30 13:57:00,0.69438,0.69445,0.69432,0.69438,205699999.0
2006-03-30 13:58:00,0.69444,0.69447,0.69442,0.69442,107099998.0
2006-03-30 13:59:00,0.6944,0.69446,0.69438,0.69446,80599998.0
2006-03-30 14:00:00,0.69442,0.69447,0.69439,0.69447,255500000.0
2006-03-30 14:01:00,0.69443,0.69443,0.69431,0.69441,69499998.0
2006-03-30 14:02:00,0.69443,0.69447,0.69437,0.69442,168299996.0
2006-03-30 14:03:00,0.69444,0.69444,0.69437,0.69443,73600002.0
2006-03-30 14:04:00,0.69447,0.6945,0.69441,0.69444,213800000.0
2006-03-30 14:05:00,0.69444,0.69459,0.69444,0.69455,99300000.0
2006-03-30 14:06:00,0.69459,0.69459,0.69446,0.6945,211700002.0
2006-03-30 14:07:00,0.69444,0.69444,0.69429,0.69433,244999995.0
2006-03-30 14:08:00,0.69436,0.69447,0.69435,0.69445,260699996.0
2006-03-30 14:09:00,0.69441,0.69447,0.6944,0.69447,240699996.0
2006-03-30 14:10:00,0.69447,0.69447,0.69422,0.6943,149199999.0
2006-03-30 14:11:00,0.69427,0.69435,0.69427,0.69435,198900001.0
2006-03-30 14:12:00,0.69434,0.69436,0.69425,0.69425,73400000.0
2006-03-30 14:13:00,0.6943,0.6944,0.6943,0.6944,77400002.0
2006-03-30 14:14:00,0.69446,0.69449,0.69442,0.69442,151500000.0
2006-03-30 14:15:00,0.69445,0.69448,0.69444,0.69446,160000003.0
2006-03-30 14:16:00,0.69448,0.69455,0.69448,0.69449,90999997.0
2006-03-30 14:17:00,0.69448,0.69451,0.69443,0.69449,206399998.0
2006-03-30 14:18:00,0.6945,0.6945,0.69434,0.69443,228499999.0
2006-03-30 14:19:00,0.69445,0.69445,0.69439,0.69439,134100000.0
2006-03-30 14:20:00,0.69438,0.69448,0.69435,0.69437,289900001.0
2006-03-30 14:21:00,0.69437,0.69444,0.69437,0.6944,115899999.0
2006-03-30 14:22:00,0.69436,0.69444,0.69436,0.69444,92499999.0
2006-03-30 14:23:00,0.6944,0.69441,0.69437,0.69437,251699998.0
2006-03-30 14:24:00,0.69438,0.6944,0.69437,0.6944,112499999.0
2006-03-30 14:25:00,0.69439,0.69447,0.69434,0.69442,199700001.0
2006-03-30 14:26:00,0.69441,0.69443,0.69434,0.69443,215200001.0
2006-03-30 14:27:00,0.69445,0.69445,0.69433,0.69437,76500003.0
2006-03-30 14:28:00,0.69441,0.69442,0.69435,0.6944,222900003.0
2006-03-30 14:29:00,0.69435,0.69437,0.69433,0.69434,188400002.0
2006-03-30 14:30:00,0.69434,0.6944,0.69433,0.69433,107799999.0
2006-03-30 14:31:00,0.69426,0.69429,0.69423,0.69427,195499995.0
2006-03-30 14:32:00,0.69427,0.69433,0.69422,0.69424,90299997.0
2006-03-30 14:33:00,0.69422,0.69431,0.69422,0.69428,228699995.0
2006-03-30 14:34:00,0.69429,0.69434,0.69426,0.69431,121200001.0
2006-03-30 14:35:00,0.69432,0.69444,0.69432,0.69439,105400001.0
2006-03-30 14:36:00,0.69441,0.69442,0.69438,0.69439,128500001.0
2006-03-30 14:37:00,0.69439,0.69441,0.69439,0.6944,135799998.0
2006-03-30 14:38:00,0.69448,0.69455,0.69448,0.69452,253199996.0
2006-03-30 14:39:00,0.69451,0.6946,0.6945,0.69457,175499998.0
2006-03-30 14:40:00,0.69459,0.6946,0.69454,0.69457,130699998.0
2006-03-30 14:41:00,0.69456,0.69459,0.69456,0.69459,109200002.0
2006-03-30 14:42:00,0.69458,0.69463,0.69453,0.69463,164500002.0
2006-03-30 14:43:00,0.69457,0.69463,0.69448,0.69458,207700000.0
2006-03-30 14:44:00,0.69459,0.6946,0.69456,0.69458,154999998.0
2006-03-30 14:45:00,0.69459,0.69459,0.69453,0.69453,174799999.0
2006-03-30 14:46:00,0.69459,0.6946,0.69457,0.69457,180399999.0
2006-03-30 14:47:00,0.6945,0.6945,0.69449,0.69449,43899998.0
2006-03-30 14:48:00,0.69452,0.69458,0.69449,0.69457,186799996.0
2006-03-30 14:49:00,0.69454,0.69456,0.69449,0.69455,111400000.0
2006-03-30 14:50:00,0.69458,0.6946,0.69453,0.6946,97600000.0
2006-03-30 14:51:00,0.6945,0.6946,0.6945,0.69457,184700002.0
2006-03-30 14:52:00,0.69449,0.6945,0.69444,0.6945,177000001.0
2006-03-30 14:53:00,0.69449,0.69453,0.69445,0.69453,187500003.0
2006-03-30 14:54:00,0.6945,0.6945,0.69441,0.69441,27800000.0
2006-03-30 14:55:00,0.6944,0.69447,0.69438,0.69447,167300002.0
2006-03-30 14:56:00,0.69445,0.69445,0.69436,0.69436,179299997.0
2006-03-30 14:57:00,0.69436,0.69444,0.69436,0.6944,112199998.0
2006-03-30 14:58:00,0.69446,0.69447,0.69444,0.69445,73400002.0
2006-03-30 14:59:00,0.69439,0.69452,0.69433,0.69452,190200002.0
2006-03-30 15:00:00,0.69452,0.69456,0.69451,0.69452,124500002.0
2006-03-30 15:01:00,0.69453,0.69458,0.69447,0.69457,304399999.0
2006-03-30 15:02:00,0.69452,0.6946,0.6945,0.69453,242300002.0
2006-03-30 15:03:00,0.69451,0.69456,0.6945,0.6945,162899999.0
2006-03-30 15:04:00,0.69452,0.6946,0.69452,0.69452,125399999.0
2006-03-30 15:05:00,0.69449,0.69456,0.69447,0.69453,158499997.0
2006-03-30 15:06:00,0.69453,0.69453,0.69446,0.69446,240399997.0
2006-03-30 15:07:00,0.6945,0.69454,0.69446,0.69454,190499997.0
2006-03-30 15:08:00,0.69451,0.69451,0.69445,0.69445,205200001.0
2006-03-30 15:09:00,0.69448,0.69452,0.69448,0.69449,110899998.0
2006-03-30 15:10:00,0.69454,0.69456,0.69448,0.69449,224899997.0
2006-03-30 15:11:00,0.69454,0.69458,0.6945,0.69458,202300003.0
2006-03-30 15:12:00,0.69455,0.6946,0.69452,0.6946,34000000.0
2006-03-30 15:13:00,0.69459,0.6946,0.69447,0.69447,178600002.0
2006-03-30 15:14:00,0.69447,0.69455,0.69447,0.6945,68000002.0
2006-03-30 15:15:00,0.69452,0.69454,0.6945,0.69452,236499996.0
2006-03-30 15:16:00,0.69449,0.69455,0.69449,0.69455,215799995.0
2006-03-30 15:17:00,0.69455,0.69459,0.69453,0.69459,75000001.0
2006-03-30 15:18:00,0.69454,0.69461,0.69454,0.6946,123699999.0
2006-03-30 15:19:00,0.69455,0.69468,0.69455,0.69468,120500000.0
2006-03-30 15:20:00,0.69476,0.6948,0.69469,0.69471,82500000.0
2006-03-30 15:21:00,0.69476,0.69478,0.69466,0.69466,103600001.0
2006-03-30 15:22:00,0.69463,0.69468,0.69461,0.69462,67300000.0
2006-03-30 15:23:00,0.69454,0.69464,0.69454,0.69458,109500002.0
2006-03-30 15:24:00,0.69458,0.69468,0.69458,0.69468,66700000.0
2006-03-30 15:25:00,0.69464,0.69464,0.69457,0.69457,85100003.0
2006-03-30 15:26:00,0.69465,0.69466,0.69459,0.69465,143800000.0
2006-03-30 15:27:00,0.69465,0.69467,0.69458,0.69465,385300004.0
2006-03-30 15:28:00,0.69466,0.69466,0.6946,0.69465,238499998.0
2006-03-30 15:29:00,0.6947,0.6947,0.69458,0.69458,63100000.0
2006-03-30 15:30:00,0.69406,0.69468,0.69344,0.69465,177199999.0
2006-03-30 15:31:00,0.6946,0.69481,0.69459,0.69477,133200001.0
2006-03-30 15:32:00,0.69475,0.69479,0.69466,0.69479,150999999.0
2006-03-30 15:33:00,0.69478,0.69478,0.69467,0.69467,130900003.0
2006-03-30 15:34:00,0.69477,0.69484,0.69475,0.69475,91699998.0
2006-03-30 15:35:00,0.69482,0.69489,0.69478,0.69486,189200000.0
2006-03-30 15:36:00,0.69484,0.6949,0.69482,0.69482,160900000.0
2006-03-30 15:37:00,0.69475,0.69478,0.69471,0.69471,132000003.0
2006-03-30 15:38:00,0.69472,0.6948,0.69468,0.69476,180899997.0
2006-03-30 15:39:00,0.69478,0.6948,0.69475,0.69476,92100000.0
2006-03-30 15:40:00,0.69478,0.69478,0.69461,0.69465,217899997.0
2006-03-30 15:41:00,0.69464,0.69469,0.69462,0.69466,139800002.0
2006-03-30 15:42:00,0.69471,0.69472,0.69458,0.6946,227999998.0
2006-03-30 15:43:00,0.69454,0.69455,0.69438,0.69438,162600000.0
2006-03-30 15:44:00,0.69438,0.69441,0.69437,0.69437,141600002.0
2006-03-30 15:45:00,0.69432,0.69436,0.69425,0.69425,260000000.0
2006-03-30 15:46:00,0.69425,0.69425,0.69417,0.6942,155500000.0
2006-03-30 15:47:00,0.69419,0.69434,0.69414,0.69426,145700000.0
2006-03-30 15:48:00,0.69424,0.69431,0.69416,0.69416,111300002.0
2006-03-30 15:49:00,0.69418,0.69428,0.69415,0.69415,125500001.0
2006-03-30 15:50:00,0.69419,0.6942,0.69417,0.69417,90899998.0
2006-03-30 15:51:00,0.69414,0.69414,0.69398,0.694,118199997.0
2006-03-30 15:52:00,0.69395,0.69396,0.69385,0.69385,40400000.0
2006-03-30 15:53:00,0.6939,0.69395,0.69387,0.69395,227800000.0
2006-03-30 15:54:00,0.69396,0.69408,0.69396,0.69402,189400000.0
2006-03-30 15:55:00,0.69406,0.69409,0.69402,0.69405,221699996.0
2006-03-30 15:56:00,0.69404,0.69409,0.694,0.69409,25200000.0
2006-03-30 15:57:00,0.69408,0.69417,0.69403,0.69414,109100002.0
2006-03-30 15:58:00,0.69416,0.69433,0.69416,0.6943,133100002.0
2006-03-30 15:59:00,0.69428,0.69443,0.69428,0.69443,212500000.0
2006-03-30 16:00:00,0.69438,0.69449,0.69435,0.69449,182400005.0
2006-03-30 16:01:00,0.69449,0.69449,0.69444,0.69444,35800000.0
2006-03-30 16:02:00,0.6944,0.69443,0.69436,0.69436,172300000.0
2006-03-30 16:03:00,0.69441,0.69441,0.69429,0.69429,135800002.0
2006-03-30 16:04:00,0.69428,0.6943,0.69424,0.69425,150000001.0
2006-03-30 16:05:00,0.69418,0.6943,0.69418,0.69427,245299998.0
2006-03-30 16:06:00,0.69429,0.69434,0.69429,0.69434,60800001.0
2006-03-30 16:07:00,0.69431,0.69431,0.69424,0.69429,83900000.0
2006-03-30 16:08:00,0.69423,0.69423,0.69415,0.69422,89900002.0
2006-03-30 16:09:00,0.69424,0.6944,0.6942,0.69437,184500003.0
2006-03-30 16:10:00,0.69439,0.69443,0.69439,0.69441,149799999.0
2006-03-30 16:11:00,0.6944,0.69452,0.6944,0.69452,76599998.0
2006-03-30 16:12:00,0.69452,0.69457,0.69446,0.69448,85100001.0
2006-03-30 16:13:00,0.69452,0.69454,0.69452,0.69453,67800000.0
2006-03-30 16:14:00,0.69449,0.69451,0.69443,0.69451,127299999.0
2006-03-30 16:15:00,0.69454,0.69455,0.69444,0.69453,302699998.0
2006-03-30 16:16:00,0.6945,0.69462,0.69447,0.69454,276500001.0
2006-03-30 16:17:00,0.6945,0.69468,0.69447,0.69447,115499999.0
2006-03-30 16:18:00,0.69445,0.69451,0.69443,0.69443,158000002.0
2006-03-30 16:19:00,0.69444,0.69462,0.6944,0.6946,273299997.0
2006-03-30 16:20:00,0.69462,0.69464,0.69452,0.69455,111700000.0
2006-03-30 16:21:00,0.69457,0.69462,0.69448,0.69448,107000000.0
2006-03-30 16:22:00,0.69454,0.69456,0.69441,0.69441,151599998.0
2006-03-30 16:23:00,0.6945,0.69461,0.6945,0.69461,93500001.0
2006-03-30 16:24:00,0.69462,0.69462,0.69454,0.69457,313300002.0
2006-03-30 16:25:00,0.69458,0.69468,0.69457,0.6946,314599998.0
2006-03-30 16:26:00,0.69456,0.69468,0.69456,0.6946,80900000.0
2006-03-30 16:27:00,0.69455,0.69464,0.69453,0.69461,100400000.0
2006-03-30 16:28:00,0.69465,0.69469,0.69456,0.69461,146900000.0
2006-03-30 16:29:00,0.69456,0.69471,0.69456,0.69466,124300001.0
2006-03-30 16:30:00,0.69475,0.69482,0.69475,0.69482,32999999.0
2006-03-30 16:31:00,0.69512,0.6952,0.69493,0.6952,168100005.0
2006-03-30 16:32:00,0.69535,0.69536,0.69513,0.69522,120999998.0
2006-03-30 16:33:00,0.6952,0.69531,0.6952,0.6952,180799999.0
2006-03-30 16:34:00,0.69516,0.69516,0.69505,0.69505,73999999.0
2006-03-30 16:35:00,0.69508,0.69508,0.69494,0.69494,82799999.0
2006-03-30 16:36:00,0.69483,0.69488,0.69479,0.69487,85400002.0
2006-03-30 16:37:00,0.69499,0.6951,0.69493,0.69508,178299999.0
2006-03-30 16:38:00,0.69519,0.69536,0.69519,0.69525,114300003.0
2006-03-30 16:39:00,0.6953,0.6954,0.69522,0.69524,123299998.0
2006-03-30 16:40:00,0.69524,0.69525,0.69519,0.69522,255600005.0
2006-03-30 16:41:00,0.69519,0.69532,0.69514,0.69532,127300004.0
2006-03-30 16:42:00,0.69538,0.69544,0.69519,0.69531,269299999.0
2006-03-30 16:43:00,0.69529,0.69541,0.69529,0.69536,177799999.0
2006-03-30 16:44:00,0.69533,0.69538,0.69533,0.69538,71900000.0
2006-03-30 16:45:00,0.69544,0.69544,0.69535,0.69537,279699998.0
2006-03-30 16:46:00,0.69538,0.6955,0.69538,0.69539,155900000.0
2006-03-30 16:47:00,0.6954,0.69553,0.6954,0.69545,95100002.0
2006-03-30 16:48:00,0.69547,0.69551,0.69543,0.6955,230699998.0
2006-03-30 16:49:00,0.69561,0.69569,0.69554,0.69559,225399998.0
2006-03-30 16:50:00,0.69562,0.69562,0.69555,0.69556,85299999.0
2006-03-30 16:51:00,0.69555,0.69555,0.69549,0.69552,84400002.0
2006-03-30 16:52:00,0.69552,0.69555,0.69547,0.69548,169900000.0
2006-03-30 16:53:00,0.69552,0.69553,0.69545,0.69549,174999998.0
2006-03-30 16:54:00,0.69553,0.69566,0.69553,0.6956,96700000.0
2006-03-30 16:55:00,0.69568,0.69572,0.69563,0.69563,37599999.0
2006-03-30 16:56:00,0.69557,0.69565,0.69557,0.6956,135200002.0
2006-03-30 16:57:00,0.69566,0.69566,0.6955,0.69557,154200002.0
2006-03-30 16:58:00,0.69554,0.69555,0.6954,0.6954,123099998.0
2006-03-30 16:59:00,0.69531,0.69549,0.69531,0.69549,256300004.0
2006-03-30 17:00:00,0.69541,0.69541,0.69532,0.69533,69799999.0
2006-03-30 17:01:00,0.6953,0.69537,0.69521,0.69537,223500005.0
2006-03-30 17:02:00,0.69544,0.69546,0.69538,0.6954,221700002.0
2006-03-30 17:03:00,0.69544,0.69558,0.69543,0.69543,140300002.0
2006-03-30 17:04:00,0.69543,0.69554,0.69543,0.69544,117400001.0
2006-03-30 17:05:00,0.69544,0.69567,0.69544,0.69565,184599999.0
2006-03-30 17:06:00,0.69564,0.69568,0.69561,0.69563,115399996.0
2006-03-30 17:07:00,0.69567,0.69574,0.69565,0.69574,128100000.0
2006-03-30 17:08:00,0.69568,0.69568,0.6956,0.69563,61599999.0
2006-03-30 17:09:00,0.69558,0.69558,0.69546,0.69551,152499997.0
2006-03-30 17:10:00,0.69556,0.6956,0.69548,0.6956,245299998.0
2006-03-30 17:11:00,0.69553,0.69564,0.69548,0.6956,254400003.0
2006-03-30 17:12:00,0.69558,0.69568,0.69555,0.6956,218200004.0
2006-03-30 17:13:00,0.69561,0.69563,0.69551,0.69552,153400002.0
2006-03-30 17:14:00,0.69551,0.69567,0.69548,0.69559,138400000.0
2006-03-30 17:15:00,0.69557,0.69568,0.69553,0.69559,202500000.0
2006-03-30 17:16:00,0.69559,0.69559,0.69548,0.69552,87799998.0
2006-03-30 17:17:00,0.69552,0.69558,0.69547,0.69547,129900003.0
2006-03-30 17:18:00,0.69546,0.69559,0.69546,0.69554,158400000.0
2006-03-30 17:19:00,0.69563,0.6957,0.69557,0.69557,112200001.0
2006-03-30 17:20:00,0.69561,0.69567,0.69546,0.69548,154300001.0
2006-03-30 17:21:00,0.69549,0.69555,0.69545,0.69548,127800001.0
2006-03-30 17:22:00,0.69549,0.69557,0.69544,0.69545,211100000.0
2006-03-30 17:23:00,0.69542,0.69555,0.6954,0.69545,232299999.0
2006-03-30 17:24:00,0.69549,0.69557,0.69545,0.69549,166200000.0
2006-03-30 17:25:00,0.69547,0.69551,0.69536,0.6954,106000000.0
2006-03-30 17:26:00,0.6954,0.69551,0.6954,0.6955,219199996.0
2006-03-30 17:27:00,0.6955,0.69557,0.69542,0.69542,223500001.0
2006-03-30 17:28:00,0.69543,0.69551,0.6954,0.69551,125400000.0
2006-03-30 17:29:00,0.69556,0.69556,0.69541,0.69545,91300001.0
2006-03-30 17:30:00,0.69543,0.69543,0.69531,0.69532,204799999.0
2006-03-30 17:31:00,0.69531,0.69531,0.69522,0.69522,31900001.0
2006-03-30 17:32:00,0.69513,0.69518,0.69509,0.69518,43500000.0
2006-03-30 17:33:00,0.69513,0.69525,0.6951,0.6951,90200002.0
2006-03-30 17:34:00,0.69504,0.69516,0.69504,0.69509,163699996.0
2006-03-30 17:35:00,0.69509,0.69509,0.69502,0.69505,250099998.0
2006-03-30 17:36:00,0.69498,0.69508,0.69498,0.69503,154299999.0
2006-03-30 17:37:00,0.69505,0.69508,0.69504,0.69506,210499999.0
2006-03-30 17:38:00,0.69509,0.69509,0.69498,0.69503,115500001.0
2006-03-30 17:39:00,0.69504,0.69515,0.695,0.69509,138399998.0
2006-03-30 17:40:00,0.69507,0.69513,0.69507,0.69513,158400002.0
2006-03-30 17:41:00,0.69509,0.69514,0.69509,0.6951,48400000.0
2006-03-30 17:42:00,0.69508,0.69508,0.69503,0.69503,190700002.0
2006-03-30 17:43:00,0.69512,0.69513,0.69503,0.69507,280399997.0
2006-03-30 17:44:00,0.69506,0.69515,0.69505,0.69515,131699997.0
2006-03-30 17:45:00,0.69513,0.69513,0.69504,0.69508,106200002.0
2006-03-30 17:46:00,0.69509,0.69513,0.69509,0.69511,218599994.0
2006-03-30 17:47:00,0.69506,0.69522,0.69506,0.69522,154699998.0
2006-03-30 17:48:00,0.69523,0.69523,0.69517,0.69517,26500000.0
2006-03-30 17:49:00,0.69517,0.69523,0.69517,0.69523,56299999.0
2006-03-30 17:50:00,0.69512,0.69519,0.69509,0.69519,207900000.0
2006-03-30 17:51:00,0.69514,0.69514,0.69514,0.69514,9500000.0
2006-03-30 17:52:00,0.695,0.695,0.69478,0.6948,168899999.0
2006-03-30 17:53:00,0.69486,0.69492,0.69484,0.69484,213100001.0
2006-03-30 17:54:00,0.69484,0.69489,0.6948,0.69488,137499999.0
2006-03-30 17:55:00,0.69481,0.69489,0.69481,0.69486,109300002.0
2006-03-30 17:56:00,0.69484,0.69486,0.69476,0.69482,215599999.0
2006-03-30 17:57:00,0.69474,0.69476,0.6947,0.69474,148500000.0
2006-03-30 17:58:00,0.69477,0.69478,0.69473,0.69473,118299999.0
2006-03-30 17:59:00,0.69476,0.6948,0.69473,0.69473,165200001.0
2006-03-30 18:00:00,0.6947,0.69478,0.69464,0.69478,57099999.0
2006-03-30 18:01:00,0.69484,0.69491,0.69481,0.69481,1164800002.0
2006-03-30 18:02:00,0.69478,0.69487,0.69473,0.69478,1375800011.0
2006-03-30 18:03:00,0.6948,0.69492,0.69478,0.69485,1733000005.0
2006-03-30 18:04:00,0.69478,0.69486,0.6947,0.69486,688799992.0
2006-03-30 18:05:00,0.69485,0.69486,0.69477,0.69483,1037600002.0
2006-03-30 18:06:00,0.69483,0.69484,0.69475,0.69477,1767999999.0
2006-03-30 18:07:00,0.69478,0.6948,0.6947,0.69475,2012899998.0
2006-03-30 18:08:00,0.6946,0.6947,0.6946,0.6946,788900003.0
2006-03-30 18:09:00,0.69475,0.69491,0.69475,0.69491,788900003.0
2006-03-30 18:10:00,0.69496,0.69502,0.69489,0.69495,921499998.0
2006-03-30 18:11:00,0.69495,0.69503,0.69493,0.69503,986899999.0
2006-03-30 18:12:00,0.69498,0.695,0.6949,0.6949,990200013.0
2006-03-30 18:13:00,0.69495,0.6951,0.69495,0.6951,1132599997.0
2006-03-30 18:14:00,0.69515,0.69527,0.69514,0.6952,1537899988.0
2006-03-30 18:15:00,0.69523,0.69527,0.69517,0.69518,1943800002.0
2006-03-30 18:16:00,0.69522,0.69534,0.69521,0.69523,1061299991.0
2006-03-30 18:17:00,0.69521,0.69527,0.69512,0.69522,608900003.0
2006-03-30 18:18:00,0.69522,0.69523,0.69512,0.69512,897700001.0
2006-03-30 18:19:00,0.6951,0.69514,0.69504,0.69513,641500000.0
2006-03-30 18:20:00,0.69515,0.69518,0.69511,0.69515,803999993.0
2006-03-30 18:21:00,0.69512,0.6952,0.6951,0.69518,959899988.0
2006-03-30 18:22:00,0.69526,0.69532,0.69515,0.69532,1104599994.0
2006-03-30 18:23:00,0.69535,0.69545,0.69531,0.69545,1440900000.0
2006-03-30 18:24:00,0.69541,0.69544,0.69536,0.69538,1194400002.0
2006-03-30 18:25:00,0.69538,0.69544,0.69537,0.69542,815200000.0
2006-03-30 18:26:00,0.69544,0.69547,0.69537,0.69541,890299999.0
2006-03-30 18:27:00,0.69543,0.69552,0.69543,0.69548,658800002.0
2006-03-30 18:28:00,0.69548,0.69558,0.69548,0.69558,692100003.0
2006-03-30 18:29:00,0.69555,0.69561,0.69552,0.69558,945200002.0
2006-03-30 18:30:00,0.6956,0.69563,0.69554,0.69559,914100019.0
2006-03-30 18:31:00,0.69554,0.69556,0.69546,0.69548,500300007.0
2006-03-30 18:32:00,0.69549,0.69549,0.69541,0.69545,603500004.0
2006-03-30 18:33:00,0.69548,0.69554,0.69546,0.69547,934599991.0
2006-03-30 18:34:00,0.69547,0.69552,0.69544,0.69548,999000009.0
2006-03-30 18:35:00,0.69548,0.69548,0.69539,0.69543,545699997.0
2006-03-30 18:36:00,0.6954,0.69548,0.6954,0.69548,237600003.0
2006-03-30 18:37:00,0.69547,0.69548,0.6954,0.69548,434499996.0
2006-03-30 18:38:00,0.69548,0.69557,0.69548,0.69555,199199998.0
2006-03-30 18:39:00,0.69557,0.69557,0.69546,0.69553,371700001.0
2006-03-30 18:40:00,0.69555,0.69555,0.6955,0.69552,331200005.0
2006-03-30 18:41:00,0.69552,0.69561,0.69551,0.69558,815099998.0
2006-03-30 18:42:00,0.69558,0.69564,0.69555,0.6956,438399999.0
2006-03-30 18:43:00,0.69551,0.69558,0.6955,0.69553,240500000.0
2006-03-30 18:44:00,0.69555,0.69558,0.6955,0.69552,694799995.0
2006-03-30 18:45:00,0.69555,0.69569,0.69553,0.69553,361000001.0
2006-03-30 18:46:00,0.69553,0.69553,0.69547,0.69547,132300000.0
2006-03-30 18:47:00,0.69552,0.69553,0.69546,0.69547,223100006.0
2006-03-30 18:48:00,0.69542,0.69547,0.69532,0.69533,521800000.0
2006-03-30 18:49:00,0.69525,0.69533,0.69525,0.69533,87099998.0
2006-03-30 18:50:00,0.69532,0.69539,0.6953,0.69538,176400000.0
2006-03-30 18:51:00,0.69537,0.6954,0.6953,0.69534,413300001.0
2006-03-30 18:52:00,0.69535,0.69535,0.69522,0.69522,387800004.0
2006-03-30 18:53:00,0.69521,0.69529,0.69517,0.69517,548200001.0
2006-03-30 18:54:00,0.6952,0.69522,0.69511,0.6952,322500001.0
2006-03-30 18:55:00,0.69517,0.6952,0.69512,0.69517,724500000.0
2006-03-30 18:56:00,0.69518,0.69523,0.69518,0.69518,439499994.0
2006-03-30 18:57:00,0.6952,0.69522,0.69516,0.69518,380299998.0
2006-03-30 18:58:00,0.69515,0.69522,0.69514,0.69517,808800007.0
2006-03-30 18:59:00,0.69515,0.69522,0.69515,0.69517,683400000.0
2006-03-30 19:00:00,0.69515,0.69521,0.69515,0.69516,559500006.0
2006-03-30 19:01:00,0.69515,0.69515,0.69515,0.69515,217299995.0
2006-03-30 19:02:00,0.69515,0.6952,0.69513,0.6952,356399996.0
2006-03-30 19:03:00,0.69518,0.69522,0.69515,0.69517,520700006.0
2006-03-30 19:04:00,0.6952,0.6952,0.69516,0.69516,373900000.0
2006-03-30 19:05:00,0.69512,0.6952,0.69509,0.6952,484400002.0
2006-03-30 19:06:00,0.69517,0.69522,0.69512,0.69512,597500001.0
2006-03-30 19:07:00,0.69517,0.69518,0.69512,0.69512,346499999.0
2006-03-30 19:08:00,0.6952,0.69526,0.69515,0.69515,760200001.0
2006-03-30 19:09:00,0.69515,0.69523,0.69515,0.69523,589100004.0
2006-03-30 19:10:00,0.69523,0.69523,0.69515,0.69523,380799999.0
2006-03-30 19:11:00,0.69522,0.69532,0.69519,0.69532,227800003.0
2006-03-30 19:12:00,0.69528,0.69528,0.69515,0.69515,176800000.0
2006-03-30 19:13:00,0.69515,0.69522,0.69515,0.69518,333399999.0
2006-03-30 19:14:00,0.6952,0.6952,0.69511,0.69513,182499996.0
2006-03-30 19:15:00,0.69515,0.69522,0.6951,0.69517,527900001.0
2006-03-30 19:16:00,0.69519,0.6952,0.69515,0.6952,139399999.0
2006-03-30 19:17:00,0.6952,0.6952,0.69515,0.69519,412000000.0
2006-03-30 19:18:00,0.69518,0.69522,0.69514,0.69522,248900000.0
2006-03-30 19:19:00,0.6952,0.69522,0.69518,0.6952,542800003.0
2006-03-30 19:20:00,0.69517,0.69522,0.69517,0.6952,194100002.0
2006-03-30 19:21:00,0.69517,0.69524,0.69517,0.69521,203900001.0
2006-03-30 19:22:00,0.69526,0.6953,0.69524,0.6953,287300005.0
2006-03-30 19:23:00,0.69526,0.69531,0.69522,0.69529,228100003.0
2006-03-30 19:24:00,0.69529,0.69531,0.69525,0.69525,285999994.0
2006-03-30 19:25:00,0.69521,0.69522,0.69512,0.69522,225699998.0
2006-03-30 19:26:00,0.69521,0.69521,0.69511,0.69515,586699998.0
2006-03-30 19:27:00,0.69516,0.69517,0.69507,0.69515,938400005.0
2006-03-30 19:28:00,0.69512,0.69515,0.69512,0.69515,264700002.0
2006-03-30 19:29:00,0.6951,0.69513,0.69506,0.69508,531600004.0
2006-03-30 19:30:00,0.69503,0.69505,0.695,0.69502,778299994.0
2006-03-30 19:31:00,0.69503,0.69516,0.69503,0.69507,829400005.0
2006-03-30 19:32:00,0.69507,0.69508,0.69503,0.69507,350500000.0
2006-03-30 19:33:00,0.69503,0.69506,0.69498,0.69499,216600000.0
2006-03-30 19:34:00,0.69497,0.69502,0.69497,0.695,332600005.0
2006-03-30 19:35:00,0.69497,0.69498,0.69492,0.69498,710199990.0
2006-03-30 19:36:00,0.695,0.695,0.69485,0.69498,431199997.0
2006-03-30 19:37:00,0.695,0.69504,0.69498,0.695,333500000.0
2006-03-30 19:38:00,0.69501,0.69513,0.69501,0.69508,355000001.0
2006-03-30 19:39:00,0.695,0.69507,0.69499,0.69501,914900004.0
2006-03-30 19:40:00,0.69497,0.69509,0.69497,0.69502,575499993.0
2006-03-30 19:41:00,0.69502,0.69509,0.69501,0.69503,649900002.0
2006-03-30 19:42:00,0.69503,0.69505,0.695,0.69505,225799998.0
2006-03-30 19:43:00,0.69503,0.69505,0.69502,0.69505,198100003.0
2006-03-30 19:44:00,0.69502,0.69502,0.69493,0.69493,411599997.0
2006-03-30 19:45:00,0.69494,0.69495,0.69483,0.69487,208600001.0
2006-03-30 19:46:00,0.69493,0.69499,0.69493,0.69495,174000000.0
2006-03-30 19:47:00,0.69493,0.69496,0.6949,0.69496,42600000.0
2006-03-30 19:48:00,0.69502,0.69512,0.69502,0.6951,148000000.0
2006-03-30 19:49:00,0.69506,0.69509,0.69503,0.69509,422399996.0
2006-03-30 19:50:00,0.6951,0.69513,0.69503,0.6951,412899999.0
2006-03-30 19:51:00,0.69512,0.69519,0.6951,0.69515,396000007.0
2006-03-30 19:52:00,0.69515,0.69519,0.69513,0.69519,181400000.0
2006-03-30 19:53:00,0.69518,0.69519,0.69515,0.69515,108399997.0
2006-03-30 19:54:00,0.69514,0.69514,0.69505,0.69507,80700001.0
2006-03-30 19:55:00,0.69506,0.69511,0.69503,0.69507,173099998.0
2006-03-30 19:56:00,0.69504,0.69505,0.69502,0.69505,95600001.0
2006-03-30 19:57:00,0.69505,0.69508,0.695,0.69503,467000002.0
2006-03-30 19:58:00,0.69503,0.69507,0.69501,0.69507,403199999.0
2006-03-30 19:59:00,0.69506,0.69506,0.69495,0.69497,438299997.0
2006-03-30 20:00:00,0.69504,0.69511,0.69502,0.69511,139300002.0
2006-03-30 20:01:00,0.69512,0.69517,0.69507,0.69517,249300008.0
2006-03-30 20:02:00,0.69515,0.69515,0.69507,0.69507,167600001.0
2006-03-30 20:03:00,0.69512,0.69515,0.69509,0.6951,176500002.0
2006-03-30 20:04:00,0.6951,0.69515,0.6951,0.69515,229899997.0
2006-03-30 20:05:00,0.69514,0.69519,0.69512,0.69519,122400002.0
2006-03-30 20:06:00,0.69517,0.69519,0.69515,0.69515,198799996.0
2006-03-30 20:07:00,0.69515,0.69526,0.69515,0.69522,110399998.0
2006-03-30 20:08:00,0.6952,0.69529,0.69519,0.6952,541100006.0
2006-03-30 20:09:00,0.69517,0.69517,0.69512,0.69515,257700001.0
2006-03-30 20:10:00,0.69514,0.69518,0.69511,0.69518,155200001.0
2006-03-30 20:11:00,0.69518,0.69522,0.69517,0.6952,346800007.0
2006-03-30 20:12:00,0.6952,0.69522,0.69512,0.6952,1046699987.0
2006-03-30 20:13:00,0.69516,0.69519,0.69508,0.69516,438000007.0
2006-03-30 20:14:00,0.69518,0.69518,0.69512,0.69517,383299995.0
2006-03-30 20:15:00,0.6952,0.6952,0.69515,0.69517,834600001.0
2006-03-30 20:16:00,0.69516,0.69521,0.69512,0.69521,516899994.0
2006-03-30 20:17:00,0.69523,0.69525,0.6952,0.69523,66600000.0
2006-03-30 20:18:00,0.69525,0.69525,0.69522,0.69522,274299998.0
2006-03-30 20:19:00,0.69525,0.69527,0.69523,0.69525,567400005.0
2006-03-30 20:20:00,0.69528,0.6953,0.69525,0.69528,542900003.0
2006-03-30 20:21:00,0.69527,0.6953,0.69527,0.6953,8100000.0
2006-03-30 20:22:00,0.69531,0.69537,0.69531,0.69535,235499999.0
2006-03-30 20:23:00,0.69536,0.69545,0.69536,0.6954,387300000.0
2006-03-30 20:24:00,0.69536,0.69544,0.69536,0.69536,277100000.0
2006-03-30 20:25:00,0.69535,0.69542,0.69534,0.69538,497800008.0
2006-03-30 20:26:00,0.69538,0.69547,0.69538,0.69541,693800009.0
2006-03-30 20:27:00,0.69538,0.69542,0.69538,0.6954,460400003.0
2006-03-30 20:28:00,0.6954,0.6954,0.69532,0.69538,468800005.0
2006-03-30 20:29:00,0.69542,0.69542,0.69535,0.69537,750499997.0
2006-03-30 20:30:00,0.69538,0.69547,0.69536,0.69544,1700399995.0
2006-03-30 20:31:00,0.69544,0.69547,0.69537,0.6954,942900001.0
2006-03-30 20:32:00,0.69542,0.69548,0.69538,0.69542,1544100005.0
2006-03-30 20:33:00,0.6954,0.69551,0.6954,0.69545,313899998.0
2006-03-30 20:34:00,0.69542,0.69546,0.69538,0.69542,488200003.0
2006-03-30 20:35:00,0.69547,0.6955,0.69544,0.69547,231800002.0
2006-03-30 20:36:00,0.69543,0.69543,0.69524,0.69524,355099991.0
2006-03-30 20:37:00,0.69529,0.6955,0.69528,0.69542,569200000.0
2006-03-30 20:38:00,0.6954,0.69552,0.6954,0.6954,616500001.0
2006-03-30 20:39:00,0.69541,0.69551,0.69541,0.69545,562100000.0
2006-03-30 20:40:00,0.69545,0.69552,0.69545,0.69552,507699994.0
2006-03-30 20:41:00,0.6955,0.69553,0.69546,0.69552,305199999.0
2006-03-30 20:42:00,0.69554,0.69558,0.69552,0.69552,54000000.0
2006-03-30 20:43:00,0.69551,0.69554,0.69547,0.69547,663299990.0
2006-03-30 20:44:00,0.69543,0.69547,0.69539,0.69547,1072100005.0
2006-03-30 20:45:00,0.69549,0.69549,0.69541,0.69546,559899996.0
2006-03-30 20:46:00,0.69551,0.69551,0.69541,0.69547,183599999.0
2006-03-30 20:47:00,0.69549,0.69556,0.69547,0.69552,705600005.0
2006-03-30 20:48:00,0.6955,0.69556,0.69546,0.69549,842999993.0
2006-03-30 20:49:00,0.69552,0.69555,0.6955,0.69555,221999998.0
2006-03-30 20:50:00,0.69555,0.69555,0.69548,0.69553,1320500015.0
2006-03-30 20:51:00,0.6955,0.69554,0.69549,0.69552,369599991.0
2006-03-30 20:52:00,0.69555,0.69556,0.69547,0.69547,597899999.0
2006-03-30 20:53:00,0.6955,0.69555,0.69546,0.69547,1061899995.0
2006-03-30 20:54:00,0.69549,0.69552,0.69542,0.6955,601299995.0
2006-03-30 20:55:00,0.69552,0.69555,0.69548,0.69549,431399996.0
2006-03-30 20:56:00,0.69548,0.69548,0.69535,0.6954,1114299990.0
2006-03-30 20:57:00,0.69537,0.69542,0.69537,0.6954,1215400000.0
2006-03-30 20:58:00,0.6954,0.6955,0.6954,0.69548,501200005.0
2006-03-30 20:59:00,0.69547,0.69548,0.6954,0.6954,1507900003.0
2006-03-30 21:00:00,0.69543,0.69548,0.6954,0.69545,1598500007.0
2006-03-30 21:01:00,0.69542,0.69542,0.69525,0.69534,1154399995.0
2006-03-30 21:02:00,0.69538,0.69539,0.69534,0.69534,618499993.0
2006-03-30 21:03:00,0.69532,0.69541,0.69531,0.69536,555800003.0
2006-03-30 21:04:00,0.69537,0.69537,0.6953,0.69535,487900000.0
2006-03-30 21:05:00,0.69534,0.69543,0.69534,0.69543,792999995.0
2006-03-30 21:06:00,0.69545,0.69551,0.69542,0.69545,737499993.0
2006-03-30 21:07:00,0.69544,0.69552,0.69543,0.69545,132999999.0
2006-03-30 21:08:00,0.69549,0.69556,0.69546,0.69549,111599999.0
2006-03-30 21:09:00,0.69551,0.6956,0.69549,0.69558,358899994.0
2006-03-30 21:10:00,0.6956,0.69562,0.69556,0.69556,85599998.0
2006-03-30 21:11:00,0.69556,0.69559,0.69556,0.69556,154099999.0
2006-03-30 21:12:00,0.6955,0.69556,0.6955,0.69551,236899994.0
2006-03-30 21:13:00,0.69555,0.69562,0.69555,0.69557,281299994.0
2006-03-30 21:14:00,0.69561,0.69568,0.69558,0.69563,714699998.0
2006-03-30 21:15:00,0.69564,0.69564,0.69556,0.69558,349199994.0
2006-03-30 21:16:00,0.69558,0.69558,0.69552,0.69554,250400000.0
2006-03-30 21:17:00,0.6955,0.69553,0.69548,0.69553,233099998.0
2006-03-30 21:18:00,0.69547,0.69547,0.6954,0.69545,150600002.0
2006-03-30 21:19:00,0.69543,0.69545,0.6954,0.6954,612299999.0
2006-03-30 21:20:00,0.69545,0.69547,0.69536,0.69542,1029699998.0
2006-03-30 21:21:00,0.69548,0.69564,0.69548,0.69555,230099999.0
2006-03-30 21:22:00,0.69563,0.6957,0.69562,0.69567,845899998.0
2006-03-30 21:23:00,0.69564,0.6957,0.6956,0.6956,196399994.0
2006-03-30 21:24:00,0.69567,0.6957,0.69567,0.6957,325600004.0
2006-03-30 21:25:00,0.6957,0.69571,0.69561,0.69563,250799996.0
2006-03-30 21:26:00,0.69567,0.6957,0.69567,0.69567,64800000.0
2006-03-30 21:27:00,0.69571,0.69578,0.6957,0.69576,69000000.0
2006-03-30 21:28:00,0.69578,0.69585,0.69576,0.69578,158700000.0
2006-03-30 21:29:00,0.69577,0.69577,0.69574,0.69576,98199999.0
2006-03-30 21:30:00,0.6957,0.6957,0.69565,0.69569,102300000.0
2006-03-30 21:31:00,0.69568,0.69568,0.69563,0.69568,157200000.0
2006-03-30 21:32:00,0.69568,0.69571,0.69564,0.6957,663399996.0
2006-03-30 21:33:00,0.6957,0.69573,0.69568,0.69568,478499999.0
2006-03-30 21:34:00,0.69569,0.69574,0.69569,0.69569,586000003.0
2006-03-30 21:35:00,0.6957,0.6957,0.69565,0.69568,338899996.0
2006-03-30 21:36:00,0.69568,0.6957,0.69565,0.69565,43000000.0
2006-03-30 21:37:00,0.6957,0.6957,0.69568,0.6957,447999993.0
2006-03-30 21:38:00,0.69566,0.69569,0.69563,0.69569,229900000.0
2006-03-30 21:39:00,0.69566,0.69573,0.69566,0.69569,131900002.0
2006-03-30 21:40:00,0.69562,0.69574,0.69562,0.69562,311300000.0
2006-03-30 21:41:00,0.69563,0.69568,0.69563,0.69568,140600002.0
2006-03-30 21:42:00,0.69564,0.69568,0.6956,0.69566,112299998.0
2006-03-30 21:43:00,0.69564,0.69572,0.69562,0.69564,303400001.0
2006-03-30 21:44:00,0.69563,0.69565,0.69561,0.69565,455199994.0
2006-03-30 21:45:00,0.69563,0.69564,0.69561,0.69564,78900000.0
2006-03-30 21:46:00,0.69565,0.69571,0.69562,0.69566,351300001.0
2006-03-30 21:47:00,0.69565,0.69571,0.69563,0.69563,292600000.0
2006-03-30 21:48:00,0.69561,0.69561,0.69554,0.69554,177199996.0
2006-03-30 21:49:00,0.69552,0.69555,0.69552,0.69555,161900003.0
2006-03-30 21:50:00,0.69552,0.69558,0.69552,0.69558,101100001.0
2006-03-30 21:51:00,0.69558,0.69558,0.69552,0.69552,356800000.0
2006-03-30 21:52:00,0.69551,0.69566,0.69551,0.6956,96599999.0
2006-03-30 21:53:00,0.69563,0.69563,0.69558,0.69558,92399996.0
2006-03-30 21:54:00,0.69561,0.69569,0.69559,0.69563,322500002.0
2006-03-30 21:55:00,0.69563,0.69571,0.69563,0.69565,148499999.0
2006-03-30 21:56:00,0.69569,0.69572,0.69566,0.69566,248700001.0
2006-03-30 21:57:00,0.69568,0.6957,0.69565,0.69568,247000001.0
2006-03-30 21:58:00,0.69568,0.6957,0.69568,0.69568,123000000.0
2006-03-30 21:59:00,0.69565,0.69574,0.69562,0.69574,486400002.0
2006-03-30 22:00:00,0.69574,0.69574,0.69566,0.69568,228800001.0
2006-03-30 22:01:00,0.69571,0.69575,0.69567,0.69575,480200001.0
2006-03-30 22:02:00,0.69575,0.69579,0.69572,0.69575,439399992.0
2006-03-30 22:03:00,0.69575,0.69581,0.69573,0.69575,522799997.0
2006-03-30 22:04:00,0.69573,0.69575,0.69567,0.69573,254800000.0
2006-03-30 22:05:00,0.69567,0.6958,0.69567,0.69577,149500000.0
2006-03-30 22:06:00,0.69579,0.69579,0.69572,0.69572,116599998.0
2006-03-30 22:07:00,0.6957,0.69575,0.6957,0.69575,103499999.0
2006-03-30 22:08:00,0.69572,0.69575,0.6957,0.6957,264600000.0
2006-03-30 22:09:00,0.69572,0.69575,0.69572,0.69575,249500002.0
2006-03-30 22:10:00,0.69571,0.69576,0.69567,0.69572,180799998.0
2006-03-30 22:11:00,0.69576,0.69578,0.69572,0.69572,124500001.0
2006-03-30 22:12:00,0.69573,0.69575,0.6957,0.69572,539199998.0
2006-03-30 22:13:00,0.69572,0.69572,0.69572,0.69572,95600002.0
2006-03-30 22:14:00,0.69572,0.69575,0.69572,0.69575,59699998.0
2006-03-30 22:15:00,0.69576,0.69583,0.69574,0.69574,497000006.0
2006-03-30 22:16:00,0.69574,0.69577,0.69571,0.69577,715299996.0
2006-03-30 22:17:00,0.69576,0.69576,0.69574,0.69574,52799999.0
2006-03-30 22:18:00,0.6957,0.6957,0.6957,0.6957,121300004.0
2006-03-30 22:19:00,0.69571,0.69572,0.69569,0.69572,195299997.0
2006-03-30 22:20:00,0.69573,0.69573,0.69567,0.69568,174600000.0
2006-03-30 22:21:00,0.6957,0.69574,0.69568,0.6957,473700003.0
2006-03-30 22:22:00,0.69572,0.69575,0.6957,0.6957,290900002.0
2006-03-30 22:23:00,0.69569,0.69579,0.69568,0.69568,404999999.0
2006-03-30 22:24:00,0.6957,0.69575,0.69568,0.69572,306699997.0
2006-03-30 22:25:00,0.6957,0.69575,0.6957,0.69575,260099999.0
2006-03-30 22:26:00,0.69574,0.69582,0.69574,0.69577,406800004.0
2006-03-30 22:27:00,0.69577,0.69577,0.69573,0.69573,136999997.0
2006-03-30 22:28:00,0.69572,0.69576,0.69572,0.69575,223399998.0
2006-03-30 22:29:00,0.69585,0.69603,0.69585,0.69598,188799998.0
2006-03-30 22:30:00,0.69602,0.69606,0.69601,0.69604,91700001.0
2006-03-30 22:31:00,0.69606,0.69619,0.69603,0.69619,89200000.0
2006-03-30 22:32:00,0.69628,0.69631,0.69624,0.69625,308199991.0
2006-03-30 22:33:00,0.69625,0.69628,0.69622,0.69628,217199998.0
2006-03-30 22:34:00,0.69628,0.69634,0.69628,0.6963,466299997.0
2006-03-30 22:35:00,0.69628,0.69628,0.69618,0.69628,234999998.0
2006-03-30 22:36:00,0.69632,0.69635,0.69631,0.69635,133400001.0
2006-03-30 22:37:00,0.69636,0.69639,0.69631,0.69631,238600002.0
2006-03-30 22:38:00,0.69632,0.69632,0.69625,0.69626,110500002.0
2006-03-30 22:39:00,0.69624,0.69624,0.69615,0.69617,313200000.0
2006-03-30 22:40:00,0.69615,0.69619,0.69615,0.69615,364600003.0
2006-03-30 22:41:00,0.69615,0.69618,0.69615,0.69615,201200003.0
2006-03-30 22:42:00,0.69607,0.69613,0.69607,0.6961,305599996.0
2006-03-30 22:43:00,0.6961,0.6961,0.69609,0.69609,21500000.0
2006-03-30 22:44:00,0.69608,0.69612,0.69606,0.69607,212599997.0
2006-03-30 22:45:00,0.69611,0.69611,0.69602,0.69608,98300000.0
2006-03-30 22:46:00,0.6961,0.69615,0.69608,0.6961,131600001.0
2006-03-30 22:47:00,0.69615,0.69616,0.69606,0.69606,228300001.0
2006-03-30 22:48:00,0.69608,0.69622,0.69608,0.69613,387399993.0
2006-03-30 22:49:00,0.69621,0.69621,0.69608,0.69609,137300001.0
2006-03-30 22:50:00,0.69617,0.69622,0.69617,0.69617,88100001.0
2006-03-30 22:51:00,0.69618,0.69618,0.69613,0.69613,70400000.0
2006-03-30 22:52:00,0.69613,0.69613,0.6961,0.6961,126799999.0
2006-03-30 22:53:00,0.6961,0.69618,0.6961,0.69613,92999998.0
2006-03-30 22:54:00,0.69613,0.69618,0.69613,0.69613,124400000.0
2006-03-30 22:55:00,0.69613,0.69619,0.69613,0.69619,95099998.0
2006-03-30 22:56:00,0.69618,0.69618,0.69612,0.69617,133400002.0
2006-03-30 22:57:00,0.69615,0.69618,0.6961,0.69617,211400000.0
2006-03-30 22:58:00,0.69617,0.6962,0.6961,0.69615,395300000.0
2006-03-30 22:59:00,0.69613,0.69625,0.69607,0.69607,306699999.0
2006-03-30 23:00:00,0.69594,0.69637,0.69594,0.69624,121200003.0
2006-03-30 23:01:00,0.6962,0.69626,0.69619,0.69622,115800001.0
2006-03-30 23:02:00,0.69617,0.69626,0.69617,0.69622,183599996.0
2006-03-30 23:03:00,0.69629,0.69631,0.69625,0.69631,102200002.0
2006-03-30 23:04:00,0.6963,0.69633,0.69626,0.69629,184900001.0
2006-03-30 23:05:00,0.69622,0.69633,0.69622,0.69633,140000001.0
2006-03-30 23:06:00,0.69635,0.69635,0.69632,0.69635,159099997.0
2006-03-30 23:07:00,0.69632,0.69635,0.69632,0.69635,114100003.0
2006-03-30 23:08:00,0.69632,0.69639,0.69632,0.69637,107099999.0
2006-03-30 23:09:00,0.69639,0.69641,0.69632,0.69636,155600002.0
2006-03-30 23:10:00,0.69632,0.69642,0.69629,0.69642,127699998.0
2006-03-30 23:11:00,0.69646,0.69646,0.69634,0.69637,233200000.0
2006-03-30 23:12:00,0.69637,0.69646,0.69635,0.69646,133500001.0
2006-03-30 23:13:00,0.69641,0.69645,0.69641,0.69642,147700001.0
2006-03-30 23:14:00,0.6964,0.69646,0.69638,0.69638,104599999.0
2006-03-30 23:15:00,0.69638,0.69645,0.69638,0.69641,66799999.0
2006-03-30 23:16:00,0.69638,0.69642,0.69637,0.69638,119000001.0
2006-03-30 23:17:00,0.6964,0.69646,0.69637,0.69646,241199999.0
2006-03-30 23:18:00,0.69641,0.69641,0.69637,0.69637,39899998.0
2006-03-30 23:19:00,0.69638,0.69638,0.69638,0.69638,41500001.0
2006-03-30 23:20:00,0.69638,0.6964,0.69637,0.6964,98600003.0
2006-03-30 23:21:00,0.69635,0.69635,0.69634,0.69634,55300002.0
2006-03-30 23:22:00,0.69637,0.69641,0.69637,0.69641,33500000.0
2006-03-30 23:23:00,0.6964,0.69643,0.69635,0.69637,178300001.0
2006-03-30 23:24:00,0.69641,0.69641,0.69633,0.69633,43900000.0
2006-03-30 23:25:00,0.6963,0.69635,0.6963,0.69635,61500001.0
2006-03-30 23:26:00,0.69632,0.69639,0.69632,0.69639,128600003.0
2006-03-30 23:27:00,0.69642,0.69642,0.69632,0.6964,187300002.0
2006-03-30 23:28:00,0.69646,0.69646,0.69642,0.69642,64699999.0
2006-03-30 23:29:00,0.69638,0.69646,0.69637,0.6964,97599997.0
2006-03-30 23:30:00,0.69641,0.69644,0.69632,0.69634,134300001.0
2006-03-30 23:31:00,0.69637,0.6964,0.69631,0.69632,116299999.0
2006-03-30 23:32:00,0.69633,0.69635,0.69631,0.69635,68499999.0
2006-03-30 23:33:00,0.6964,0.6964,0.69634,0.6964,51200000.0
2006-03-30 23:34:00,0.69639,0.69639,0.69632,0.69633,78900000.0
2006-03-30 23:35:00,0.69635,0.69637,0.6963,0.69635,152799998.0
2006-03-30 23:36:00,0.69634,0.69635,0.69634,0.69634,46700000.0
2006-03-30 23:37:00,0.69643,0.69643,0.69638,0.69641,68000000.0
2006-03-30 23:38:00,0.69635,0.69643,0.69635,0.69637,172599998.0
2006-03-30 23:39:00,0.6964,0.69643,0.69637,0.6964,145300001.0
2006-03-30 23:40:00,0.69642,0.69642,0.69641,0.69641,50199998.0
2006-03-30 23:41:00,0.69645,0.69655,0.69642,0.69645,99000001.0
2006-03-30 23:42:00,0.6965,0.69653,0.69646,0.69651,181400000.0
2006-03-30 23:43:00,0.6965,0.6965,0.69645,0.69647,113300000.0
2006-03-30 23:44:00,0.69648,0.69648,0.69645,0.69647,48100000.0
2006-03-30 23:45:00,0.69647,0.6965,0.69647,0.6965,66200000.0
2006-03-30 23:46:00,0.69648,0.69648,0.69642,0.69642,12800000.0
2006-03-30 23:47:00,0.69648,0.69648,0.69642,0.69642,131800002.0
2006-03-30 23:48:00,0.69644,0.69645,0.69638,0.69641,67999998.0
2006-03-30 23:49:00,0.6964,0.69643,0.6964,0.69643,17900000.0
2006-03-30 23:50:00,0.69642,0.69642,0.69626,0.69633,128400000.0
2006-03-30 23:51:00,0.69626,0.69629,0.69626,0.69629,49399998.0
2006-03-30 23:52:00,0.69621,0.69637,0.69621,0.69636,138299998.0
2006-03-30 23:53:00,0.69632,0.69638,0.69632,0.69632,166999999.0
2006-03-30 23:54:00,0.69635,0.69635,0.69624,0.69628,155700001.0
2006-03-30 23:55:00,0.69632,0.69633,0.69623,0.69633,204100000.0
2006-03-30 23:56:00,0.69635,0.69641,0.69635,0.69637,244099998.0
2006-03-30 23:57:00,0.69642,0.69649,0.69641,0.69646,114699999.0
2006-03-30 23:58:00,0.69651,0.69651,0.69599,0.69632,247099999.0
2006-03-30 23:59:00,0.69636,0.69644,0.69636,0.69638,117300000.0
2006-03-31 00:00:00,0.69632,0.69637,0.6963,0.6963,282400001.0
2006-03-31 00:01:00,0.69633,0.69637,0.6963,0.69637,100900000.0
2006-03-31 00:02:00,0.69637,0.69637,0.69633,0.69633,85799999.0
2006-03-31 00:03:00,0.69635,0.69635,0.69635,0.69635,39200001.0
2006-03-31 00:04:00,0.69635,0.69635,0.69635,0.69635,35099998.0
2006-03-31 00:05:00,0.69662,0.69682,0.69652,0.69652,232999999.0
2006-03-31 00:06:00,0.69663,0.69681,0.69652,0.69661,198800001.0
2006-03-31 00:07:00,0.69657,0.69678,0.69653,0.69671,193800000.0
2006-03-31 00:08:00,0.69656,0.69675,0.69652,0.69672,135499999.0
2006-03-31 00:09:00,0.69653,0.69673,0.69648,0.69665,265800004.0
2006-03-31 00:10:00,0.69662,0.69672,0.69653,0.69659,89600000.0
2006-03-31 00:11:00,0.6966,0.69676,0.69653,0.69668,114199999.0
2006-03-31 00:12:00,0.69665,0.69672,0.69644,0.69672,76300001.0
2006-03-31 00:13:00,0.69672,0.69681,0.69658,0.69658,170000000.0
2006-03-31 00:14:00,0.69662,0.6967,0.69653,0.6967,140499997.0
2006-03-31 00:15:00,0.69668,0.69668,0.69643,0.69644,72800001.0
2006-03-31 00:16:00,0.69646,0.69672,0.69637,0.69663,138099999.0
2006-03-31 00:17:00,0.69642,0.69662,0.69642,0.69649,175000001.0
2006-03-31 00:18:00,0.69647,0.69669,0.69642,0.69669,119600000.0
2006-03-31 00:19:00,0.69665,0.69665,0.69645,0.69661,87400001.0
2006-03-31 00:20:00,0.69657,0.69665,0.69642,0.69653,135099997.0
2006-03-31 00:21:00,0.69643,0.69673,0.69643,0.69656,152799998.0
2006-03-31 00:22:00,0.6964,0.69664,0.69632,0.69639,174199998.0
2006-03-31 00:23:00,0.69645,0.69656,0.69633,0.69645,146099999.0
2006-03-31 00:24:00,0.69633,0.69654,0.69631,0.69637,197299999.0
2006-03-31 00:25:00,0.69647,0.69653,0.69634,0.69643,249499998.0
2006-03-31 00:26:00,0.69628,0.69648,0.69628,0.69641,97400001.0
2006-03-31 00:27:00,0.69643,0.69657,0.69633,0.69635,210100001.0
2006-03-31 00:28:00,0.69645,0.69656,0.69632,0.69632,30500000.0
2006-03-31 00:29:00,0.6964,0.6964,0.69626,0.69631,108500001.0
2006-03-31 00:30:00,0.6965,0.69656,0.69629,0.69633,174900000.0
2006-03-31 00:31:00,0.69632,0.69646,0.69619,0.69625,186200000.0
2006-03-31 00:32:00,0.69628,0.69649,0.69617,0.6964,169999997.0
2006-03-31 00:33:00,0.69623,0.69646,0.69619,0.69646,65300000.0
2006-03-31 00:34:00,0.69618,0.69646,0.69616,0.69638,150599998.0
2006-03-31 00:35:00,0.69624,0.69624,0.6959,0.69592,178500005.0
2006-03-31 00:36:00,0.69598,0.69607,0.69598,0.69607,27100001.0
2006-03-31 00:37:00,0.69625,0.69625,0.69622,0.69622,56300000.0
2006-03-31 00:38:00,0.69622,0.69622,0.69622,0.69622,10600000.0
2006-03-31 00:39:00,0.6962,0.69625,0.6962,0.69625,56700002.0
2006-03-31 00:40:00,0.69622,0.69622,0.69612,0.69612,185200000.0
2006-03-31 00:41:00,0.69617,0.69622,0.69614,0.69619,206200001.0
2006-03-31 00:42:00,0.69622,0.69622,0.69622,0.69622,64000002.0
2006-03-31 00:43:00,0.69618,0.69627,0.69618,0.69627,99600000.0
2006-03-31 00:44:00,0.69636,0.69636,0.69626,0.69628,129900001.0
2006-03-31 00:45:00,0.69624,0.69632,0.69624,0.69632,70100001.0
2006-03-31 00:46:00,0.69634,0.69634,0.69626,0.69631,161100000.0
2006-03-31 00:47:00,0.69632,0.69633,0.69631,0.69631,40000000.0
2006-03-31 00:48:00,0.69628,0.6963,0.69627,0.6963,72499998.0
2006-03-31 00:49:00,0.69631,0.69631,0.69622,0.69624,141999998.0
2006-03-31 00:50:00,0.6963,0.6963,0.69625,0.6963,34300001.0
2006-03-31 00:51:00,0.6963,0.6963,0.69618,0.69623,171499999.0
2006-03-31 00:52:00,0.69619,0.69626,0.69619,0.69622,90200002.0
2006-03-31 00:53:00,0.69622,0.69627,0.69619,0.69623,110199999.0
2006-03-31 00:54:00,0.69623,0.69623,0.69619,0.6962,77400001.0
2006-03-31 00:55:00,0.69624,0.69624,0.69619,0.69623,81700003.0
2006-03-31 00:56:00,0.6962,0.69628,0.69619,0.69627,86799999.0
2006-03-31 00:57:00,0.69629,0.6963,0.6962,0.6962,137299999.0
2006-03-31 00:58:00,0.69619,0.69623,0.69619,0.69623,25600000.0
2006-03-31 00:59:00,0.69622,0.69625,0.69622,0.69625,47500001.0
2006-03-31 01:00:00,0.69622,0.69625,0.69622,0.69625,19200000.0
2006-03-31 01:01:00,0.69623,0.69623,0.69617,0.69617,41500001.0
2006-03-31 01:02:00,0.69618,0.69618,0.69617,0.69617,108099998.0
2006-03-31 01:03:00,0.69619,0.69626,0.69619,0.69622,248299995.0
2006-03-31 01:04:00,0.69629,0.69632,0.69627,0.6963,213600003.0
2006-03-31 01:05:00,0.69629,0.6963,0.69627,0.69628,36700000.0
2006-03-31 01:06:00,0.69623,0.69623,0.69616,0.69623,135800001.0
2006-03-31 01:07:00,0.69622,0.69629,0.69617,0.69617,232900000.0
2006-03-31 01:08:00,0.6962,0.69625,0.6962,0.69623,161799995.0
2006-03-31 01:09:00,0.69627,0.69632,0.69624,0.69625,214800004.0
2006-03-31 01:10:00,0.69623,0.69623,0.69617,0.69618,208400003.0
2006-03-31 01:11:00,0.69615,0.69615,0.69606,0.6961,139699997.0
2006-03-31 01:12:00,0.69605,0.69606,0.69597,0.696,177699999.0
2006-03-31 01:13:00,0.69598,0.69605,0.69598,0.69605,98400000.0
2006-03-31 01:14:00,0.69601,0.6961,0.69599,0.6961,191699999.0
2006-03-31 01:15:00,0.69611,0.69612,0.696,0.69604,202799999.0
2006-03-31 01:16:00,0.69601,0.69612,0.69598,0.69612,55000001.0
2006-03-31 01:17:00,0.69617,0.69618,0.6961,0.69612,123899997.0
2006-03-31 01:18:00,0.69611,0.69617,0.69609,0.69609,146299997.0
2006-03-31 01:19:00,0.69613,0.69621,0.69608,0.69608,83199998.0
2006-03-31 01:20:00,0.69607,0.69613,0.69605,0.6961,158299999.0
2006-03-31 01:21:00,0.69609,0.6961,0.69607,0.69607,92300001.0
2006-03-31 01:22:00,0.69609,0.69617,0.69609,0.69615,164500000.0
2006-03-31 01:23:00,0.69616,0.69621,0.69613,0.69613,98400002.0
2006-03-31 01:24:00,0.69611,0.69612,0.69611,0.69612,43099998.0
2006-03-31 01:25:00,0.69608,0.69608,0.69605,0.69605,17700000.0
2006-03-31 01:26:00,0.69603,0.69609,0.69598,0.69608,181899999.0
2006-03-31 01:27:00,0.69615,0.69615,0.6961,0.6961,101300000.0
2006-03-31 01:28:00,0.69616,0.69616,0.6961,0.69612,138099999.0
2006-03-31 01:29:00,0.69613,0.69615,0.69609,0.69615,151499996.0
2006-03-31 01:30:00,0.69614,0.69619,0.69614,0.69615,109200001.0
2006-03-31 01:31:00,0.69615,0.69618,0.6961,0.69617,183999994.0
2006-03-31 01:32:00,0.69619,0.69619,0.69611,0.69611,17500000.0
2006-03-31 01:33:00,0.69609,0.69613,0.69609,0.69612,12000000.0
2006-03-31 01:34:00,0.69613,0.69623,0.69613,0.69617,127700001.0
2006-03-31 01:35:00,0.69619,0.69622,0.69615,0.69615,112100003.0
2006-03-31 01:36:00,0.69614,0.69614,0.69606,0.6961,118399998.0
2006-03-31 01:37:00,0.69613,0.69614,0.69607,0.69614,103000001.0
2006-03-31 01:38:00,0.69614,0.69632,0.69614,0.69631,168899999.0
2006-03-31 01:39:00,0.69634,0.69653,0.69628,0.69653,186699999.0
2006-03-31 01:40:00,0.69653,0.6966,0.69642,0.69642,166299997.0
2006-03-31 01:41:00,0.69638,0.69641,0.69637,0.69638,167899998.0
2006-03-31 01:42:00,0.6964,0.69644,0.69635,0.69635,110300002.0
2006-03-31 01:43:00,0.69639,0.69657,0.69639,0.69652,173900002.0
2006-03-31 01:44:00,0.69653,0.69653,0.69644,0.69647,90799999.0
2006-03-31 01:45:00,0.6965,0.69653,0.69645,0.6965,99900000.0
2006-03-31 01:46:00,0.69648,0.69648,0.69635,0.69635,92699999.0
2006-03-31 01:47:00,0.69639,0.69645,0.69631,0.69645,145300000.0
2006-03-31 01:48:00,0.69643,0.69647,0.69637,0.69638,218699998.0
2006-03-31 01:49:00,0.69634,0.69641,0.69632,0.69632,168200000.0
2006-03-31 01:50:00,0.6963,0.69635,0.6963,0.6963,20200000.0
2006-03-31 01:51:00,0.69635,0.69637,0.69632,0.69637,163200003.0
2006-03-31 01:52:00,0.69635,0.69635,0.69633,0.69635,91200000.0
2006-03-31 01:53:00,0.69633,0.69637,0.6963,0.69635,149899998.0
2006-03-31 01:54:00,0.69632,0.69638,0.69625,0.69632,101100000.0
2006-03-31 01:55:00,0.69633,0.69637,0.69633,0.69637,86500000.0
2006-03-31 01:56:00,0.69642,0.69645,0.69638,0.69638,105499997.0
2006-03-31 01:57:00,0.69637,0.69644,0.69637,0.69644,105100000.0
2006-03-31 01:58:00,0.69638,0.69649,0.69638,0.69645,279200003.0
2006-03-31 01:59:00,0.69652,0.69652,0.69631,0.69631,29300000.0
2006-03-31 02:00:00,0.69622,0.69629,0.69618,0.69618,118400002.0
2006-03-31 02:01:00,0.69625,0.6963,0.69622,0.6963,253100000.0
2006-03-31 02:02:00,0.69627,0.69633,0.69627,0.69633,134800001.0
2006-03-31 02:03:00,0.69628,0.69629,0.69628,0.69629,23900000.0
2006-03-31 02:04:00,0.69629,0.69629,0.6962,0.69629,130800004.0
2006-03-31 02:05:00,0.6963,0.6963,0.6962,0.69625,238699999.0
2006-03-31 02:06:00,0.69623,0.69632,0.69623,0.69625,189300001.0
2006-03-31 02:07:00,0.69629,0.69634,0.69626,0.69627,146800001.0
2006-03-31 02:08:00,0.69627,0.69633,0.69623,0.69623,171599997.0
2006-03-31 02:09:00,0.69629,0.69635,0.69628,0.69628,22000000.0
2006-03-31 02:10:00,0.69628,0.6963,0.69627,0.69627,54500001.0
2006-03-31 02:11:00,0.69628,0.69628,0.69627,0.69627,1600000.0
2006-03-31 02:12:00,0.69627,0.69636,0.69627,0.69633,122200001.0
2006-03-31 02:13:00,0.69629,0.69631,0.69625,0.6963,25800000.0
2006-03-31 02:14:00,0.69621,0.69635,0.69621,0.69635,130800001.0
2006-03-31 02:15:00,0.69632,0.69647,0.69632,0.69645,175500001.0
2006-03-31 02:16:00,0.69649,0.69649,0.6964,0.69643,160300000.0
2006-03-31 02:17:00,0.69642,0.69655,0.69642,0.69655,156299994.0
2006-03-31 02:18:00,0.69654,0.69657,0.69652,0.69656,103799997.0
2006-03-31 02:19:00,0.69663,0.69665,0.69651,0.69651,150500001.0
2006-03-31 02:20:00,0.69645,0.69656,0.69645,0.69655,114999999.0
2006-03-31 02:21:00,0.69652,0.69655,0.69652,0.69655,54200001.0
2006-03-31 02:22:00,0.69656,0.69665,0.69656,0.69665,107300000.0
2006-03-31 02:23:00,0.69663,0.69663,0.69657,0.69662,132600000.0
2006-03-31 02:24:00,0.6966,0.69665,0.69654,0.69663,231700002.0
2006-03-31 02:25:00,0.69665,0.69667,0.6966,0.69665,105199998.0
2006-03-31 02:26:00,0.69667,0.69672,0.69667,0.69669,77400000.0
2006-03-31 02:27:00,0.69664,0.69671,0.69663,0.69665,187400001.0
2006-03-31 02:28:00,0.69668,0.6967,0.6966,0.6966,119100002.0
2006-03-31 02:29:00,0.6966,0.6966,0.69652,0.6966,117499998.0
2006-03-31 02:30:00,0.69658,0.69664,0.69658,0.69663,91099999.0
2006-03-31 02:31:00,0.69655,0.69667,0.69655,0.69667,133200004.0
2006-03-31 02:32:00,0.69668,0.69668,0.69661,0.69664,124300003.0
2006-03-31 02:33:00,0.69664,0.69664,0.69658,0.69661,70600002.0
2006-03-31 02:34:00,0.69658,0.69662,0.69657,0.69657,126900003.0
2006-03-31 02:35:00,0.69653,0.69653,0.69645,0.69652,214199995.0
2006-03-31 02:36:00,0.69652,0.69653,0.69646,0.69648,70900000.0
2006-03-31 02:37:00,0.69655,0.69658,0.69651,0.69658,98800002.0
2006-03-31 02:38:00,0.69661,0.69661,0.69653,0.69655,83100000.0
2006-03-31 02:39:00,0.69652,0.69658,0.69648,0.69658,194299999.0
2006-03-31 02:40:00,0.69663,0.69663,0.69654,0.69663,170299996.0
2006-03-31 02:41:00,0.69659,0.6966,0.69653,0.6966,142800001.0
2006-03-31 02:42:00,0.69654,0.69663,0.69653,0.69663,111000001.0
2006-03-31 02:43:00,0.69665,0.69665,0.69653,0.69653,13600000.0
2006-03-31 02:44:00,0.69653,0.69662,0.69649,0.69649,240299999.0
2006-03-31 02:45:00,0.69647,0.69656,0.69647,0.69656,58400001.0
2006-03-31 02:46:00,0.69654,0.6966,0.69654,0.6966,70299999.0
2006-03-31 02:47:00,0.69658,0.69658,0.69656,0.69656,68799999.0
2006-03-31 02:48:00,0.69651,0.69651,0.69646,0.69646,111299999.0
2006-03-31 02:49:00,0.69652,0.69656,0.69652,0.69656,62800000.0
2006-03-31 02:50:00,0.69656,0.69656,0.69648,0.6965,169300000.0
2006-03-31 02:51:00,0.69646,0.69646,0.69639,0.69642,40599999.0
2006-03-31 02:52:00,0.6964,0.6964,0.69627,0.69627,98200001.0
2006-03-31 02:53:00,0.69627,0.69631,0.69627,0.69631,144100001.0
2006-03-31 02:54:00,0.69615,0.69624,0.69602,0.69605,175700001.0
2006-03-31 02:55:00,0.69597,0.69636,0.69594,0.69635,176599997.0
2006-03-31 02:56:00,0.69633,0.69642,0.69628,0.6964,181399997.0
2006-03-31 02:57:00,0.69652,0.69664,0.69652,0.69662,182700000.0
2006-03-31 02:58:00,0.69661,0.69662,0.6965,0.69662,122599997.0
2006-03-31 02:59:00,0.69659,0.69659,0.69652,0.69652,116399999.0
2006-03-31 03:00:00,0.69648,0.69653,0.69641,0.69645,262700001.0
2006-03-31 03:01:00,0.69644,0.69652,0.69644,0.69651,114499999.0
2006-03-31 03:02:00,0.69654,0.69656,0.69653,0.69656,98100001.0
2006-03-31 03:03:00,0.69652,0.6966,0.69652,0.6966,180399999.0
2006-03-31 03:04:00,0.69661,0.69661,0.69647,0.69653,123000002.0
2006-03-31 03:05:00,0.69652,0.69656,0.69648,0.69656,54100001.0
2006-03-31 03:06:00,0.6966,0.69665,0.69655,0.69665,163699999.0
2006-03-31 03:07:00,0.69658,0.69665,0.69657,0.69665,131600002.0
2006-03-31 03:08:00,0.69668,0.69668,0.69656,0.69658,199699995.0
2006-03-31 03:09:00,0.6966,0.69666,0.6966,0.6966,150899996.0
2006-03-31 03:10:00,0.69668,0.69673,0.69666,0.69668,109299997.0
2006-03-31 03:11:00,0.69672,0.69676,0.69663,0.69675,172199997.0
2006-03-31 03:12:00,0.69679,0.69683,0.69674,0.6968,155599999.0
2006-03-31 03:13:00,0.69679,0.69679,0.69679,0.69679,87399999.0
2006-03-31 03:14:00,0.69678,0.6968,0.69668,0.69668,114699998.0
2006-03-31 03:15:00,0.69674,0.69674,0.69671,0.69671,87799999.0
2006-03-31 03:16:00,0.69681,0.69683,0.6968,0.6968,60500000.0
2006-03-31 03:17:00,0.69685,0.69685,0.6968,0.69682,68299999.0
2006-03-31 03:18:00,0.69681,0.69681,0.69674,0.69677,121900000.0
2006-03-31 03:19:00,0.69677,0.69683,0.69675,0.6968,134899999.0
2006-03-31 03:20:00,0.6968,0.6968,0.69675,0.69675,77899998.0
2006-03-31 03:21:00,0.69672,0.69674,0.69669,0.69671,89799999.0
2006-03-31 03:22:00,0.69669,0.6967,0.69667,0.69667,141000001.0
2006-03-31 03:23:00,0.69667,0.69678,0.69667,0.69669,110300002.0
2006-03-31 03:24:00,0.69668,0.69668,0.69663,0.69666,105999998.0
2006-03-31 03:25:00,0.69675,0.69675,0.6967,0.69673,96200000.0
2006-03-31 03:26:00,0.69674,0.69679,0.69665,0.69665,180299997.0
2006-03-31 03:27:00,0.69671,0.69676,0.69669,0.69671,87799999.0
2006-03-31 03:28:00,0.69671,0.69673,0.69668,0.69673,189299998.0
2006-03-31 03:29:00,0.6967,0.6967,0.6967,0.6967,7900000.0
2006-03-31 03:30:00,0.69669,0.69671,0.69667,0.69667,139900003.0
2006-03-31 03:31:00,0.6967,0.69675,0.6967,0.69672,185900000.0
2006-03-31 03:32:00,0.69667,0.69675,0.69667,0.69675,27300000.0
2006-03-31 03:33:00,0.69675,0.69678,0.69671,0.69671,159899999.0
2006-03-31 03:34:00,0.69676,0.69684,0.69669,0.69671,151300000.0
2006-03-31 03:35:00,0.69669,0.69673,0.69669,0.6967,51899999.0
2006-03-31 03:36:00,0.69667,0.6967,0.69654,0.6966,285000001.0
2006-03-31 03:37:00,0.69662,0.69671,0.69662,0.69668,106200003.0
2006-03-31 03:38:00,0.69668,0.69668,0.6966,0.6966,145300000.0
2006-03-31 03:39:00,0.69666,0.69667,0.69659,0.69665,241299998.0
2006-03-31 03:40:00,0.69668,0.6968,0.69668,0.69675,148300002.0
2006-03-31 03:41:00,0.69676,0.69676,0.69668,0.6967,179700002.0
2006-03-31 03:42:00,0.6967,0.69675,0.6967,0.69675,123400000.0
2006-03-31 03:43:00,0.69672,0.69672,0.69668,0.69668,40000000.0
2006-03-31 03:44:00,0.69667,0.69667,0.69664,0.69664,187499998.0
2006-03-31 03:45:00,0.69665,0.69675,0.69664,0.69664,133800002.0
2006-03-31 03:46:00,0.69664,0.69664,0.6966,0.69662,97600000.0
2006-03-31 03:47:00,0.69664,0.69668,0.69662,0.69662,88900000.0
2006-03-31 03:48:00,0.69663,0.69672,0.69663,0.69669,212500001.0
2006-03-31 03:49:00,0.69666,0.69668,0.69661,0.69667,217799998.0
2006-03-31 03:50:00,0.69663,0.69665,0.69663,0.69664,73500003.0
2006-03-31 03:51:00,0.69669,0.69669,0.69666,0.69666,180900000.0
2006-03-31 03:52:00,0.69666,0.69666,0.69662,0.69662,18400000.0
2006-03-31 03:53:00,0.69665,0.69665,0.69661,0.69662,12800000.0
2006-03-31 03:54:00,0.69667,0.69667,0.69663,0.69665,119700001.0
2006-03-31 03:55:00,0.69663,0.69665,0.69663,0.69663,111099999.0
2006-03-31 03:56:00,0.69665,0.69665,0.69657,0.69657,41400002.0
2006-03-31 03:57:00,0.69665,0.69666,0.69665,0.69666,9400000.0
2006-03-31 03:58:00,0.69663,0.6967,0.69663,0.69667,145199999.0
2006-03-31 03:59:00,0.6967,0.6967,0.69663,0.69663,121400000.0
2006-03-31 04:00:00,0.6967,0.6967,0.69668,0.69668,35100000.0
2006-03-31 04:01:00,0.69665,0.6967,0.69665,0.6967,77200001.0
2006-03-31 04:02:00,0.69668,0.6967,0.69665,0.69667,205600004.0
2006-03-31 04:03:00,0.69674,0.69675,0.69673,0.69674,48600000.0
2006-03-31 04:04:00,0.69674,0.69676,0.6967,0.69676,46600000.0
2006-03-31 04:05:00,0.69678,0.69678,0.69675,0.69675,50400000.0
2006-03-31 04:06:00,0.69676,0.69681,0.69676,0.69681,43499999.0
2006-03-31 04:07:00,0.69676,0.69678,0.69671,0.69675,114199997.0
2006-03-31 04:08:00,0.69675,0.69679,0.6967,0.69679,117399998.0
2006-03-31 04:09:00,0.69678,0.69678,0.69672,0.69676,174600000.0
2006-03-31 04:10:00,0.6968,0.6968,0.69677,0.69677,8200000.0
2006-03-31 04:11:00,0.69679,0.69679,0.6967,0.6967,227599997.0
2006-03-31 04:12:00,0.69675,0.69676,0.69675,0.69676,104200001.0
2006-03-31 04:13:00,0.69675,0.69679,0.69672,0.69679,186500000.0
2006-03-31 04:14:00,0.69673,0.69673,0.69669,0.69669,22500000.0
2006-03-31 04:15:00,0.69673,0.69677,0.69672,0.69675,169400007.0
2006-03-31 04:16:00,0.69673,0.69675,0.69673,0.69675,6400000.0
2006-03-31 04:17:00,0.69671,0.69671,0.69669,0.69669,84000000.0
2006-03-31 04:18:00,0.6967,0.69676,0.69667,0.69675,106099999.0
2006-03-31 04:19:00,0.69673,0.69674,0.69668,0.69668,176300000.0
2006-03-31 04:20:00,0.69665,0.69665,0.69662,0.69662,35099999.0
2006-03-31 04:21:00,0.69665,0.69668,0.69665,0.69668,84099998.0
2006-03-31 04:22:00,0.69669,0.69678,0.69669,0.6967,221399996.0
2006-03-31 04:23:00,0.69673,0.69674,0.6967,0.6967,86100001.0
2006-03-31 04:24:00,0.69664,0.69668,0.69662,0.69668,72999999.0
2006-03-31 04:25:00,0.69671,0.69673,0.6967,0.6967,84300000.0
2006-03-31 04:26:00,0.69663,0.6967,0.69663,0.6967,100700000.0
2006-03-31 04:27:00,0.6967,0.69676,0.69668,0.69676,59900000.0
2006-03-31 04:28:00,0.6967,0.69671,0.69665,0.69665,30700001.0
2006-03-31 04:29:00,0.69667,0.69668,0.69667,0.69668,37499998.0
2006-03-31 04:30:00,0.69668,0.69673,0.69667,0.69667,147700000.0
2006-03-31 04:31:00,0.69668,0.6967,0.69665,0.69668,96400002.0
2006-03-31 04:32:00,0.6967,0.6967,0.69667,0.69668,21500000.0
2006-03-31 04:33:00,0.69668,0.69673,0.69668,0.69671,150499997.0
2006-03-31 04:34:00,0.69668,0.6967,0.69667,0.69668,120300002.0
2006-03-31 04:35:00,0.6967,0.6967,0.69667,0.69667,23800000.0
2006-03-31 04:36:00,0.6967,0.69672,0.69665,0.69672,109799998.0
2006-03-31 04:37:00,0.69665,0.6967,0.69665,0.69667,90899999.0
2006-03-31 04:38:00,0.69667,0.69672,0.69665,0.69672,97299996.0
2006-03-31 04:39:00,0.69668,0.6967,0.69662,0.69665,165200002.0
2006-03-31 04:40:00,0.6967,0.69677,0.69668,0.69674,148300000.0
2006-03-31 04:41:00,0.69675,0.69675,0.69673,0.69673,22300000.0
2006-03-31 04:42:00,0.69675,0.69675,0.69664,0.6967,132000000.0
2006-03-31 04:43:00,0.69666,0.69673,0.69665,0.69671,91800000.0
2006-03-31 04:44:00,0.69668,0.69673,0.69668,0.69672,236199998.0
2006-03-31 04:45:00,0.69663,0.69665,0.69657,0.69665,58099998.0
2006-03-31 04:46:00,0.69663,0.69669,0.69663,0.69669,77500001.0
2006-03-31 04:47:00,0.69667,0.69667,0.6966,0.69665,84599999.0
2006-03-31 04:48:00,0.69665,0.69665,0.69662,0.69662,82600003.0
2006-03-31 04:49:00,0.69662,0.69669,0.69661,0.69669,195000003.0
2006-03-31 04:50:00,0.69668,0.6967,0.69663,0.69667,179100002.0
2006-03-31 04:51:00,0.69667,0.69667,0.69667,0.69667,55099999.0
2006-03-31 04:52:00,0.69667,0.6967,0.69667,0.6967,43099998.0
2006-03-31 04:53:00,0.6967,0.69673,0.69665,0.6967,181100007.0
2006-03-31 04:54:00,0.6967,0.6967,0.6967,0.6967,107100001.0
2006-03-31 04:55:00,0.69667,0.69672,0.69665,0.69667,67900000.0
2006-03-31 04:56:00,0.69667,0.69673,0.69667,0.69673,128399998.0
2006-03-31 04:57:00,0.69667,0.69673,0.69667,0.69673,45700001.0
2006-03-31 04:58:00,0.69667,0.6967,0.69667,0.6967,107400000.0
2006-03-31 04:59:00,0.69667,0.69672,0.69667,0.69668,71900002.0
2006-03-31 05:00:00,0.69665,0.69668,0.69665,0.69668,102899998.0
2006-03-31 05:01:00,0.69665,0.69672,0.69665,0.69668,194299998.0
2006-03-31 05:02:00,0.69666,0.69672,0.69666,0.69667,177100000.0
2006-03-31 05:03:00,0.69674,0.69676,0.69673,0.69673,194699996.0
2006-03-31 05:04:00,0.6967,0.69673,0.6967,0.69673,114999997.0
2006-03-31 05:05:00,0.69677,0.69677,0.69677,0.69677,3500000.0
2006-03-31 05:06:00,0.69675,0.69675,0.69673,0.69673,36600001.0
2006-03-31 05:07:00,0.69673,0.69673,0.69672,0.69672,51800001.0
2006-03-31 05:08:00,0.69672,0.69673,0.69666,0.69666,119999999.0
2006-03-31 05:09:00,0.69665,0.69673,0.69665,0.69673,128600001.0
2006-03-31 05:10:00,0.6967,0.69673,0.69668,0.69668,118900001.0
2006-03-31 05:11:00,0.69668,0.6967,0.69665,0.69665,101600003.0
2006-03-31 05:12:00,0.69673,0.69673,0.69668,0.69668,57400000.0
2006-03-31 05:13:00,0.6967,0.6967,0.69665,0.6967,145100003.0
2006-03-31 05:14:00,0.6967,0.6967,0.69663,0.69667,125599994.0
2006-03-31 05:15:00,0.69668,0.69668,0.69667,0.69667,25500001.0
2006-03-31 05:16:00,0.6967,0.69673,0.69665,0.69673,177099999.0
2006-03-31 05:17:00,0.69669,0.6967,0.69664,0.6967,157200000.0
2006-03-31 05:18:00,0.69665,0.6967,0.69665,0.69665,192499992.0
2006-03-31 05:19:00,0.69667,0.69668,0.69662,0.69666,72399999.0
2006-03-31 05:20:00,0.69668,0.69668,0.69668,0.69668,16200001.0
2006-03-31 05:21:00,0.69668,0.69668,0.69668,0.69668,36700001.0
2006-03-31 05:22:00,0.69668,0.69668,0.69668,0.69668,28000000.0
2006-03-31 05:23:00,0.6967,0.6967,0.6967,0.6967,21700001.0
2006-03-31 05:24:00,0.69668,0.69668,0.69663,0.69664,182099998.0
2006-03-31 05:25:00,0.69669,0.69669,0.69663,0.69666,19900000.0
2006-03-31 05:26:00,0.69664,0.6967,0.6966,0.6966,221400000.0
2006-03-31 05:27:00,0.69665,0.69666,0.69665,0.69666,67000000.0
2006-03-31 05:28:00,0.69666,0.69672,0.69664,0.69667,74000001.0
2006-03-31 05:29:00,0.69669,0.69669,0.69664,0.69664,35800000.0
2006-03-31 05:30:00,0.69664,0.69669,0.69664,0.69665,131800000.0
2006-03-31 05:31:00,0.69665,0.69667,0.69665,0.69667,16000000.0
2006-03-31 05:32:00,0.69665,0.6967,0.69665,0.69667,196100001.0
2006-03-31 05:33:00,0.69665,0.69673,0.69665,0.69667,136000001.0
2006-03-31 05:34:00,0.69665,0.69668,0.69663,0.69667,90699998.0
2006-03-31 05:35:00,0.69669,0.69669,0.69665,0.69665,78900001.0
2006-03-31 05:36:00,0.69663,0.69663,0.69663,0.69663,2400000.0
2006-03-31 05:37:00,0.69663,0.69663,0.6966,0.69663,16800000.0
2006-03-31 05:38:00,0.69665,0.69668,0.69665,0.69668,80600000.0
2006-03-31 05:39:00,0.69665,0.69665,0.69662,0.69662,20000000.0
2006-03-31 05:40:00,0.69667,0.69667,0.69662,0.69665,47000000.0
2006-03-31 05:41:00,0.69665,0.69665,0.69663,0.69665,187899996.0
2006-03-31 05:42:00,0.69663,0.69665,0.69663,0.69665,72899998.0
2006-03-31 05:43:00,0.69665,0.69665,0.6966,0.69661,93299996.0
2006-03-31 05:44:00,0.69662,0.69662,0.69656,0.69656,55799999.0
2006-03-31 05:45:00,0.69653,0.69655,0.69647,0.69647,111500001.0
2006-03-31 05:46:00,0.69651,0.69657,0.69651,0.69656,83000000.0
2006-03-31 05:47:00,0.69655,0.69664,0.69654,0.6966,194600001.0
2006-03-31 05:48:00,0.69662,0.69663,0.69659,0.6966,158999999.0
2006-03-31 05:49:00,0.69662,0.69666,0.69656,0.69656,115500000.0
2006-03-31 05:50:00,0.6966,0.69663,0.6966,0.6966,24600000.0
2006-03-31 05:51:00,0.69664,0.69665,0.69658,0.69665,276700002.0
2006-03-31 05:52:00,0.69663,0.69665,0.69657,0.69665,86400001.0
2006-03-31 05:53:00,0.69663,0.69665,0.69662,0.69662,21200000.0
2006-03-31 05:54:00,0.69662,0.69667,0.69662,0.69665,78199999.0
2006-03-31 05:55:00,0.69665,0.69665,0.69662,0.69662,13800000.0
2006-03-31 05:56:00,0.69662,0.69667,0.69662,0.69667,96800002.0
2006-03-31 05:57:00,0.69662,0.69667,0.69662,0.69665,90999997.0
2006-03-31 05:58:00,0.69665,0.69665,0.69665,0.69665,47099998.0
2006-03-31 05:59:00,0.69663,0.69663,0.69663,0.69663,24700001.0
2006-03-31 06:00:00,0.69663,0.69665,0.69662,0.69665,115800001.0
2006-03-31 06:01:00,0.69662,0.69662,0.69662,0.69662,39099998.0
2006-03-31 06:02:00,0.69662,0.69662,0.69662,0.69662,37700001.0
2006-03-31 06:03:00,0.69665,0.69665,0.69661,0.69661,54200001.0
2006-03-31 06:04:00,0.69659,0.69664,0.69659,0.69664,51600000.0
2006-03-31 06:05:00,0.69663,0.69665,0.69663,0.69665,15800000.0
2006-03-31 06:06:00,0.6966,0.69665,0.6966,0.69663,114899999.0
2006-03-31 06:07:00,0.69665,0.69665,0.6966,0.69665,181999998.0
2006-03-31 06:08:00,0.69663,0.69664,0.69662,0.69664,124900004.0
2006-03-31 06:09:00,0.6966,0.6966,0.69655,0.69659,81400001.0
2006-03-31 06:10:00,0.69656,0.69657,0.69656,0.69657,53599998.0
2006-03-31 06:11:00,0.69658,0.69658,0.69636,0.69645,221000000.0
2006-03-31 06:12:00,0.69654,0.69656,0.69648,0.69648,157900000.0
2006-03-31 06:13:00,0.69647,0.69656,0.69647,0.69653,168900001.0
2006-03-31 06:14:00,0.6965,0.69657,0.6965,0.69655,143600000.0
2006-03-31 06:15:00,0.69652,0.69655,0.6965,0.6965,44700000.0
2006-03-31 06:16:00,0.69655,0.69655,0.6965,0.69655,118199999.0
2006-03-31 06:17:00,0.69653,0.69655,0.6965,0.6965,226900000.0
2006-03-31 06:18:00,0.6965,0.6965,0.6965,0.6965,24700001.0
2006-03-31 06:19:00,0.69658,0.69658,0.69655,0.69657,58999999.0
2006-03-31 06:20:00,0.6965,0.69651,0.69644,0.69644,126000000.0
2006-03-31 06:21:00,0.69647,0.69649,0.69643,0.69643,169500003.0
2006-03-31 06:22:00,0.69645,0.69645,0.69645,0.69645,6700000.0
2006-03-31 06:23:00,0.69645,0.69647,0.6964,0.69642,114400000.0
2006-03-31 06:24:00,0.69642,0.69648,0.6964,0.69642,209899996.0
2006-03-31 06:25:00,0.6964,0.69645,0.6964,0.6964,52499998.0
2006-03-31 06:26:00,0.6964,0.69644,0.6964,0.69642,61500001.0
2006-03-31 06:27:00,0.69642,0.69645,0.6964,0.6964,181099997.0
2006-03-31 06:28:00,0.69641,0.69641,0.6963,0.6963,53700002.0
2006-03-31 06:29:00,0.6963,0.6963,0.69628,0.6963,148900001.0
2006-03-31 06:30:00,0.69631,0.69634,0.69631,0.69634,107200003.0
2006-03-31 06:31:00,0.69628,0.69634,0.69627,0.69634,91599999.0
2006-03-31 06:32:00,0.69636,0.69641,0.69633,0.69635,116599998.0
2006-03-31 06:33:00,0.69637,0.69639,0.69635,0.69635,119699998.0
2006-03-31 06:34:00,0.69633,0.69635,0.69633,0.69635,13100000.0
2006-03-31 06:35:00,0.69637,0.69638,0.69637,0.69638,41900002.0
2006-03-31 06:36:00,0.69643,0.69646,0.69637,0.69637,104500000.0
2006-03-31 06:37:00,0.69642,0.69643,0.69635,0.69643,91800000.0
2006-03-31 06:38:00,0.69638,0.6964,0.69638,0.6964,20000000.0
2006-03-31 06:39:00,0.6964,0.6964,0.69635,0.69635,83200001.0
2006-03-31 06:40:00,0.6964,0.69642,0.69637,0.69642,18300000.0
2006-03-31 06:41:00,0.69641,0.69641,0.69634,0.69634,124400001.0
2006-03-31 06:42:00,0.6963,0.6963,0.6963,0.6963,21200001.0
2006-03-31 06:43:00,0.69634,0.69639,0.69634,0.69639,39400000.0
2006-03-31 06:44:00,0.69639,0.69639,0.69632,0.69634,51300000.0
2006-03-31 06:45:00,0.69639,0.69639,0.69627,0.69627,173399998.0
2006-03-31 06:46:00,0.69632,0.69646,0.69632,0.6964,254000000.0
2006-03-31 06:47:00,0.69641,0.69646,0.69641,0.69644,76700000.0
2006-03-31 06:48:00,0.69642,0.69643,0.69642,0.69643,37600001.0
2006-03-31 06:49:00,0.69645,0.69645,0.69645,0.69645,59799998.0
2006-03-31 06:50:00,0.69642,0.69645,0.69642,0.69645,37500001.0
2006-03-31 06:51:00,0.69642,0.69642,0.69638,0.69638,9300000.0
2006-03-31 06:52:00,0.69642,0.69648,0.69642,0.69648,127200000.0
2006-03-31 06:53:00,0.69646,0.69646,0.69635,0.69635,68600000.0
2006-03-31 06:54:00,0.69645,0.69645,0.69632,0.69632,97700000.0
2006-03-31 06:55:00,0.69635,0.69637,0.69632,0.69632,35900001.0
2006-03-31 06:56:00,0.6963,0.6964,0.6963,0.69636,187999998.0
2006-03-31 06:57:00,0.69635,0.69637,0.69635,0.69637,44099999.0
2006-03-31 06:58:00,0.69636,0.69639,0.69636,0.69639,103800002.0
2006-03-31 06:59:00,0.69634,0.69638,0.69634,0.69637,32600000.0
2006-03-31 07:00:00,0.69635,0.6964,0.69633,0.69636,103499999.0
2006-03-31 07:01:00,0.69632,0.69635,0.69632,0.69632,103099999.0
2006-03-31 07:02:00,0.69633,0.69639,0.69633,0.69637,200599997.0
2006-03-31 07:03:00,0.6964,0.69642,0.6964,0.69642,112600002.0
2006-03-31 07:04:00,0.69639,0.69646,0.69639,0.69646,9900000.0
2006-03-31 07:05:00,0.69642,0.69656,0.69642,0.69651,218499999.0
2006-03-31 07:06:00,0.69654,0.6966,0.69651,0.69651,169099997.0
2006-03-31 07:07:00,0.69651,0.69654,0.69648,0.69648,79699998.0
2006-03-31 07:08:00,0.69648,0.69654,0.69648,0.69651,107999998.0
2006-03-31 07:09:00,0.69652,0.69655,0.69652,0.69655,68600003.0
2006-03-31 07:10:00,0.69652,0.69662,0.69652,0.69661,132600000.0
2006-03-31 07:11:00,0.69661,0.69662,0.69655,0.69657,116799998.0
2006-03-31 07:12:00,0.69657,0.6966,0.69653,0.69657,135899996.0
2006-03-31 07:13:00,0.69653,0.69657,0.69653,0.69655,42300001.0
2006-03-31 07:14:00,0.69655,0.69657,0.69648,0.69652,95900001.0
2006-03-31 07:15:00,0.69655,0.6966,0.69655,0.6966,186999996.0
2006-03-31 07:16:00,0.69659,0.69659,0.69653,0.69655,129100001.0
2006-03-31 07:17:00,0.69652,0.69659,0.69652,0.69659,208699998.0
2006-03-31 07:18:00,0.69659,0.69659,0.69652,0.69652,94100000.0
2006-03-31 07:19:00,0.69652,0.69657,0.69652,0.69653,148499999.0
2006-03-31 07:20:00,0.69651,0.69651,0.6964,0.6964,265100004.0
2006-03-31 07:21:00,0.69643,0.69643,0.69637,0.69637,115800000.0
2006-03-31 07:22:00,0.69637,0.69642,0.69637,0.69642,232199999.0
2006-03-31 07:23:00,0.69634,0.69634,0.69628,0.6963,87600003.0
2006-03-31 07:24:00,0.6963,0.69632,0.6963,0.69632,102299999.0
2006-03-31 07:25:00,0.69627,0.69632,0.69627,0.69627,110399998.0
2006-03-31 07:26:00,0.69626,0.69627,0.69626,0.69627,62499998.0
2006-03-31 07:27:00,0.6963,0.6963,0.6963,0.6963,2400000.0
2006-03-31 07:28:00,0.69626,0.69628,0.69622,0.69622,82100002.0
2006-03-31 07:29:00,0.69632,0.69632,0.69629,0.69632,91699998.0
2006-03-31 07:30:00,0.6963,0.69634,0.69627,0.69628,148399999.0
2006-03-31 07:31:00,0.69635,0.69635,0.69632,0.69632,76599999.0
2006-03-31 07:32:00,0.69633,0.69635,0.6963,0.69635,47700000.0
2006-03-31 07:33:00,0.69634,0.69634,0.69628,0.69628,115899999.0
2006-03-31 07:34:00,0.69624,0.69631,0.69622,0.6963,273500002.0
2006-03-31 07:35:00,0.6963,0.6963,0.69625,0.69627,214000003.0
2006-03-31 07:36:00,0.6963,0.6963,0.69628,0.69628,79699999.0
2006-03-31 07:37:00,0.69629,0.69629,0.69622,0.69629,295099999.0
2006-03-31 07:38:00,0.69629,0.69629,0.69623,0.69629,104299999.0
2006-03-31 07:39:00,0.69627,0.69629,0.69625,0.69627,158800000.0
2006-03-31 07:40:00,0.6963,0.6963,0.69628,0.6963,44699999.0
2006-03-31 07:41:00,0.69629,0.69629,0.69625,0.69625,105200004.0
2006-03-31 07:42:00,0.6962,0.6962,0.69608,0.69617,184100003.0
2006-03-31 07:43:00,0.69615,0.69621,0.69613,0.69613,156199999.0
2006-03-31 07:44:00,0.69611,0.69616,0.69611,0.69616,114799999.0
2006-03-31 07:45:00,0.69612,0.69621,0.69612,0.69616,272500002.0
2006-03-31 07:46:00,0.69615,0.69622,0.69615,0.69615,176000001.0
2006-03-31 07:47:00,0.69618,0.69618,0.69607,0.69617,132800000.0
2006-03-31 07:48:00,0.69617,0.69623,0.69617,0.6962,75100000.0
2006-03-31 07:49:00,0.69617,0.6962,0.69609,0.6962,186499999.0
2006-03-31 07:50:00,0.69616,0.69616,0.69609,0.69611,115100001.0
2006-03-31 07:51:00,0.6961,0.69617,0.6961,0.69612,80800000.0
2006-03-31 07:52:00,0.69619,0.69619,0.69618,0.69618,37500001.0
2006-03-31 07:53:00,0.69619,0.69619,0.69613,0.69613,58199998.0
2006-03-31 07:54:00,0.69607,0.6961,0.69607,0.69607,69499999.0
2006-03-31 07:55:00,0.69613,0.69619,0.69612,0.69615,107499999.0
2006-03-31 07:56:00,0.69612,0.69632,0.69612,0.69632,146299999.0
2006-03-31 07:57:00,0.69626,0.69626,0.69626,0.69626,3200000.0
2006-03-31 07:58:00,0.6962,0.69621,0.69611,0.69614,152700002.0
2006-03-31 07:59:00,0.69621,0.69622,0.69617,0.6962,188800001.0
2006-03-31 08:00:00,0.69615,0.69625,0.69614,0.69625,221900001.0
2006-03-31 08:01:00,0.69628,0.69631,0.69617,0.69631,122800002.0
2006-03-31 08:02:00,0.69635,0.69635,0.69632,0.69632,195500002.0
2006-03-31 08:03:00,0.69626,0.69633,0.69625,0.69633,204200003.0
2006-03-31 08:04:00,0.69628,0.6963,0.69627,0.6963,81500000.0
2006-03-31 08:05:00,0.69626,0.69627,0.69626,0.69627,133199996.0
2006-03-31 08:06:00,0.69625,0.69627,0.69617,0.69617,38700000.0
2006-03-31 08:07:00,0.69625,0.69627,0.6962,0.6962,115500001.0
2006-03-31 08:08:00,0.69623,0.69623,0.69622,0.69622,33500000.0
2006-03-31 08:09:00,0.69622,0.69623,0.69622,0.69623,40099999.0
2006-03-31 08:10:00,0.69626,0.69628,0.69622,0.69622,47900000.0
2006-03-31 08:11:00,0.69617,0.69622,0.69615,0.69615,76400000.0
2006-03-31 08:12:00,0.69615,0.69615,0.69592,0.69592,84200000.0
2006-03-31 08:13:00,0.69592,0.6961,0.69592,0.6961,50999999.0
2006-03-31 08:14:00,0.69612,0.69626,0.6961,0.69625,140499997.0
2006-03-31 08:15:00,0.69625,0.69629,0.69621,0.69621,150800000.0
2006-03-31 08:16:00,0.69628,0.69632,0.69628,0.69632,53599999.0
2006-03-31 08:17:00,0.69643,0.69651,0.69643,0.69646,159700001.0
2006-03-31 08:18:00,0.69643,0.69647,0.69643,0.69647,62399999.0
2006-03-31 08:19:00,0.69649,0.69649,0.69639,0.69645,165699997.0
2006-03-31 08:20:00,0.69647,0.69648,0.69638,0.69639,86300002.0
2006-03-31 08:21:00,0.69642,0.69642,0.69635,0.69635,13800000.0
2006-03-31 08:22:00,0.69645,0.69652,0.69645,0.6965,170200002.0
2006-03-31 08:23:00,0.69653,0.69663,0.69653,0.69663,110100002.0
2006-03-31 08:24:00,0.69664,0.69673,0.69664,0.69673,231600002.0
2006-03-31 08:25:00,0.69671,0.69677,0.69671,0.69675,137199998.0
2006-03-31 08:26:00,0.69673,0.69679,0.69669,0.69669,128499998.0
2006-03-31 08:27:00,0.69671,0.69673,0.69663,0.69664,138100002.0
2006-03-31 08:28:00,0.69661,0.69661,0.69657,0.69657,96300002.0
2006-03-31 08:29:00,0.69654,0.69663,0.69647,0.69647,230000000.0
2006-03-31 08:30:00,0.69644,0.69649,0.69641,0.69649,174900004.0
2006-03-31 08:31:00,0.69647,0.69653,0.69644,0.69644,95599998.0
2006-03-31 08:32:00,0.69642,0.69651,0.69642,0.6965,146600004.0
2006-03-31 08:33:00,0.69651,0.69652,0.69631,0.69633,206199999.0
2006-03-31 08:34:00,0.69632,0.69638,0.6963,0.69638,104700000.0
2006-03-31 08:35:00,0.69634,0.69634,0.69631,0.69631,18400000.0
2006-03-31 08:36:00,0.69627,0.69627,0.69623,0.69623,166100003.0
2006-03-31 08:37:00,0.69622,0.69625,0.69617,0.69625,31000000.0
2006-03-31 08:38:00,0.69626,0.69628,0.69625,0.69628,193100002.0
2006-03-31 08:39:00,0.69626,0.69635,0.69626,0.6963,113399998.0
2006-03-31 08:40:00,0.69625,0.69631,0.69625,0.6963,177100000.0
2006-03-31 08:41:00,0.69629,0.69631,0.69629,0.69631,44100000.0
2006-03-31 08:42:00,0.69629,0.69633,0.69623,0.69633,141200001.0
2006-03-31 08:43:00,0.69632,0.69632,0.69625,0.69625,98700002.0
2006-03-31 08:44:00,0.69625,0.69632,0.69621,0.69632,141200001.0
2006-03-31 08:45:00,0.69631,0.69632,0.69625,0.69627,215899999.0
2006-03-31 08:46:00,0.69626,0.69636,0.69626,0.69632,149100002.0
2006-03-31 08:47:00,0.69626,0.69636,0.69623,0.69631,175100004.0
2006-03-31 08:48:00,0.69631,0.69635,0.69623,0.69627,141400002.0
2006-03-31 08:49:00,0.69627,0.69633,0.69627,0.69627,103300003.0
2006-03-31 08:50:00,0.69624,0.69636,0.69624,0.69633,200900001.0
2006-03-31 08:51:00,0.69633,0.69633,0.69628,0.69628,227600001.0
2006-03-31 08:52:00,0.69628,0.69643,0.69628,0.69643,85499998.0
2006-03-31 08:53:00,0.69641,0.69642,0.69638,0.6964,185100000.0
2006-03-31 08:54:00,0.69638,0.69642,0.69636,0.69637,267500003.0
2006-03-31 08:55:00,0.69636,0.69644,0.69633,0.6964,116600000.0
2006-03-31 08:56:00,0.69641,0.69643,0.69637,0.69637,122800003.0
2006-03-31 08:57:00,0.69632,0.69642,0.69632,0.69638,117900001.0
2006-03-31 08:58:00,0.69638,0.69644,0.69637,0.69638,155399997.0
2006-03-31 08:59:00,0.69634,0.6964,0.69632,0.69637,126300004.0
2006-03-31 09:00:00,0.69637,0.69639,0.69633,0.69639,52800000.0
2006-03-31 09:01:00,0.69642,0.69642,0.69634,0.69638,215299999.0
2006-03-31 09:02:00,0.69639,0.69639,0.69635,0.69637,115099998.0
2006-03-31 09:03:00,0.69641,0.69644,0.69628,0.69629,102900001.0
2006-03-31 09:04:00,0.69638,0.69643,0.69634,0.69642,225500001.0
2006-03-31 09:05:00,0.6965,0.69652,0.69637,0.6964,277999999.0
2006-03-31 09:06:00,0.69635,0.69638,0.69632,0.69638,200700003.0
2006-03-31 09:07:00,0.69637,0.69644,0.69633,0.69638,208099999.0
2006-03-31 09:08:00,0.69636,0.69641,0.69631,0.69634,153400002.0
2006-03-31 09:09:00,0.69638,0.69638,0.69634,0.69634,29500001.0
2006-03-31 09:10:00,0.69634,0.69643,0.69632,0.69643,123799998.0
2006-03-31 09:11:00,0.69643,0.69648,0.69639,0.69648,186899997.0
2006-03-31 09:12:00,0.69646,0.69653,0.69643,0.69647,210799997.0
2006-03-31 09:13:00,0.69651,0.69652,0.6964,0.69648,280399999.0
2006-03-31 09:14:00,0.6965,0.69664,0.6965,0.69664,94499998.0
2006-03-31 09:15:00,0.69673,0.69686,0.69673,0.69683,77200001.0
2006-03-31 09:16:00,0.69679,0.69682,0.69671,0.69671,103100000.0
2006-03-31 09:17:00,0.69669,0.6967,0.69664,0.69667,161899998.0
2006-03-31 09:18:00,0.6967,0.6967,0.69663,0.69669,68700001.0
2006-03-31 09:19:00,0.69668,0.69672,0.69659,0.69665,196999998.0
2006-03-31 09:20:00,0.69661,0.69666,0.69657,0.69658,187800004.0
2006-03-31 09:21:00,0.69658,0.69658,0.69652,0.69657,168600001.0
2006-03-31 09:22:00,0.69653,0.69653,0.69643,0.69649,103199999.0
2006-03-31 09:23:00,0.69644,0.69655,0.69642,0.69655,168699995.0
2006-03-31 09:24:00,0.69656,0.69658,0.69653,0.69653,110099997.0
2006-03-31 09:25:00,0.69655,0.6966,0.69651,0.6966,177500001.0
2006-03-31 09:26:00,0.69658,0.69658,0.69651,0.69652,129100000.0
2006-03-31 09:27:00,0.69654,0.69654,0.69646,0.69651,178000001.0
2006-03-31 09:28:00,0.69652,0.69659,0.69652,0.69652,119199996.0
2006-03-31 09:29:00,0.69654,0.69656,0.69654,0.69656,30400000.0
2006-03-31 09:30:00,0.69661,0.69662,0.69651,0.69653,208099994.0
2006-03-31 09:31:00,0.69652,0.69658,0.69652,0.69654,100699998.0
2006-03-31 09:32:00,0.69646,0.69653,0.69646,0.6965,195300001.0
2006-03-31 09:33:00,0.69654,0.69661,0.69654,0.69654,129199998.0
2006-03-31 09:34:00,0.69658,0.69663,0.69653,0.69655,264600001.0
2006-03-31 09:35:00,0.69659,0.69659,0.69653,0.69656,85299999.0
2006-03-31 09:36:00,0.69649,0.69652,0.69643,0.69643,113499996.0
2006-03-31 09:37:00,0.69649,0.69656,0.69649,0.69653,203900000.0
2006-03-31 09:38:00,0.69659,0.69659,0.69649,0.69655,211400002.0
2006-03-31 09:39:00,0.69654,0.69655,0.69647,0.69647,125399996.0
2006-03-31 09:40:00,0.69648,0.69653,0.69648,0.69649,136200000.0
2006-03-31 09:41:00,0.69645,0.69645,0.69631,0.69641,171099997.0
2006-03-31 09:42:00,0.69647,0.69647,0.69637,0.69642,200600000.0
2006-03-31 09:43:00,0.69644,0.69653,0.69644,0.69653,79900000.0
2006-03-31 09:44:00,0.69643,0.69644,0.69643,0.69644,67099999.0
2006-03-31 09:45:00,0.69648,0.69648,0.69639,0.69644,117300003.0
2006-03-31 09:46:00,0.69644,0.69648,0.69638,0.69642,172999998.0
2006-03-31 09:47:00,0.69644,0.69649,0.69642,0.69642,271700002.0
2006-03-31 09:48:00,0.6964,0.69649,0.6964,0.69647,117600001.0
2006-03-31 09:49:00,0.69645,0.69646,0.69639,0.69646,155199999.0
2006-03-31 09:50:00,0.69651,0.69652,0.69647,0.69647,55600000.0
2006-03-31 09:51:00,0.69652,0.69662,0.69652,0.69657,109400000.0
2006-03-31 09:52:00,0.69656,0.6966,0.69654,0.69655,154900002.0
2006-03-31 09:53:00,0.69659,0.69662,0.69657,0.6966,150700001.0
2006-03-31 09:54:00,0.69659,0.69666,0.69652,0.69658,167700002.0
2006-03-31 09:55:00,0.69657,0.69663,0.69655,0.69655,135700001.0
2006-03-31 09:56:00,0.69658,0.69661,0.69658,0.69661,126200000.0
2006-03-31 09:57:00,0.69663,0.6967,0.69658,0.6967,269099999.0
2006-03-31 09:58:00,0.69674,0.69674,0.69669,0.69671,106200001.0
2006-03-31 09:59:00,0.69673,0.69676,0.69671,0.69673,189800001.0
2006-03-31 10:00:00,0.69672,0.69675,0.6967,0.69673,106099997.0
2006-03-31 10:01:00,0.69668,0.69668,0.69658,0.69665,112600002.0
2006-03-31 10:02:00,0.69669,0.69673,0.69665,0.69668,185100000.0
2006-03-31 10:03:00,0.69675,0.69681,0.6967,0.6968,216800001.0
2006-03-31 10:04:00,0.69679,0.6969,0.69679,0.69685,138799999.0
2006-03-31 10:05:00,0.69679,0.69692,0.69679,0.69685,279500003.0
2006-03-31 10:06:00,0.6968,0.69686,0.69677,0.69685,130900001.0
2006-03-31 10:07:00,0.69684,0.69687,0.69682,0.69685,128199996.0
2006-03-31 10:08:00,0.69688,0.69693,0.69684,0.69686,171000001.0
2006-03-31 10:09:00,0.69684,0.69692,0.69684,0.69688,206100003.0
2006-03-31 10:10:00,0.69688,0.69688,0.6968,0.69688,88899996.0
2006-03-31 10:11:00,0.69687,0.69692,0.69687,0.69687,69900000.0
2006-03-31 10:12:00,0.69688,0.69688,0.69681,0.69683,103700003.0
2006-03-31 10:13:00,0.69685,0.6969,0.69683,0.6969,166300001.0
2006-03-31 10:14:00,0.69696,0.69696,0.69694,0.69694,67799999.0
2006-03-31 10:15:00,0.69707,0.69707,0.69699,0.69702,215200004.0
2006-03-31 10:16:00,0.69708,0.69712,0.69708,0.69708,162200001.0
2006-03-31 10:17:00,0.69708,0.69713,0.69702,0.69711,121400001.0
2006-03-31 10:18:00,0.69718,0.69725,0.69711,0.69721,131099999.0
2006-03-31 10:19:00,0.69729,0.69734,0.69728,0.69732,131499996.0
2006-03-31 10:20:00,0.69731,0.69733,0.69725,0.69733,186500001.0
2006-03-31 10:21:00,0.69737,0.6974,0.69735,0.6974,34900000.0
2006-03-31 10:22:00,0.69746,0.69751,0.69741,0.69745,179599999.0
2006-03-31 10:23:00,0.69743,0.69743,0.6973,0.6973,12800000.0
2006-03-31 10:24:00,0.69727,0.69737,0.69726,0.69732,137400000.0
2006-03-31 10:25:00,0.69725,0.69734,0.69725,0.69725,174900002.0
2006-03-31 10:26:00,0.69719,0.69727,0.69715,0.6972,134299998.0
2006-03-31 10:27:00,0.69715,0.69718,0.69707,0.69717,133199998.0
2006-03-31 10:28:00,0.69717,0.69724,0.6971,0.69719,194800002.0
2006-03-31 10:29:00,0.69718,0.6972,0.69708,0.69709,283400002.0
2006-03-31 10:30:00,0.69709,0.6971,0.69707,0.6971,73300000.0
2006-03-31 10:31:00,0.69712,0.69717,0.69709,0.69709,150800000.0
2006-03-31 10:32:00,0.69708,0.69712,0.69703,0.69705,126199999.0
2006-03-31 10:33:00,0.69707,0.69708,0.69702,0.69705,96400000.0
2006-03-31 10:34:00,0.69707,0.69713,0.69706,0.69706,92200000.0
2006-03-31 10:35:00,0.69705,0.69705,0.69697,0.69704,97000000.0
2006-03-31 10:36:00,0.697,0.697,0.69693,0.69696,103500000.0
2006-03-31 10:37:00,0.69698,0.69703,0.69698,0.69702,105399998.0
2006-03-31 10:38:00,0.697,0.69707,0.697,0.69705,226599998.0
2006-03-31 10:39:00,0.697,0.697,0.69694,0.697,50799999.0
2006-03-31 10:40:00,0.69701,0.69702,0.69699,0.69701,175699995.0
2006-03-31 10:41:00,0.69702,0.69702,0.69691,0.69699,237300003.0
2006-03-31 10:42:00,0.69699,0.69699,0.69695,0.69695,152700001.0
2006-03-31 10:43:00,0.697,0.69705,0.69697,0.69697,165099996.0
2006-03-31 10:44:00,0.69692,0.697,0.69692,0.697,139400002.0
2006-03-31 10:45:00,0.69699,0.69699,0.69687,0.69691,197900003.0
2006-03-31 10:46:00,0.69679,0.69688,0.69678,0.69688,158400000.0
2006-03-31 10:47:00,0.69688,0.69688,0.69687,0.69687,38300000.0
2006-03-31 10:48:00,0.69682,0.69682,0.69682,0.69682,20700000.0
2006-03-31 10:49:00,0.69681,0.69683,0.69677,0.69681,55099998.0
2006-03-31 10:50:00,0.69672,0.69672,0.69658,0.6966,139700004.0
2006-03-31 10:51:00,0.69662,0.69665,0.69659,0.69663,71799999.0
2006-03-31 10:52:00,0.69663,0.69668,0.69663,0.69663,118000002.0
2006-03-31 10:53:00,0.6966,0.69663,0.69658,0.69658,162700001.0
2006-03-31 10:54:00,0.69658,0.69658,0.6965,0.6965,125300001.0
2006-03-31 10:55:00,0.6965,0.69655,0.6964,0.69651,162699998.0
2006-03-31 10:56:00,0.69646,0.6965,0.6964,0.69649,115500000.0
2006-03-31 10:57:00,0.69645,0.69652,0.69644,0.69644,194799999.0
2006-03-31 10:58:00,0.69642,0.69651,0.69641,0.69647,194699996.0
2006-03-31 10:59:00,0.69643,0.69648,0.69641,0.69645,129200001.0
2006-03-31 11:00:00,0.69639,0.69647,0.69639,0.69645,224099996.0
2006-03-31 11:01:00,0.69645,0.6965,0.69645,0.6965,147099998.0
2006-03-31 11:02:00,0.69653,0.69653,0.69646,0.69652,160799998.0
2006-03-31 11:03:00,0.69653,0.69653,0.69648,0.69651,104299998.0
2006-03-31 11:04:00,0.69652,0.69661,0.6965,0.69661,191900001.0
2006-03-31 11:05:00,0.69659,0.69662,0.69655,0.69662,243100005.0
2006-03-31 11:06:00,0.69664,0.69664,0.69659,0.69661,87200002.0
2006-03-31 11:07:00,0.69655,0.69656,0.69649,0.69649,57700001.0
2006-03-31 11:08:00,0.69654,0.69654,0.69645,0.69649,137100002.0
2006-03-31 11:09:00,0.69649,0.69652,0.69648,0.6965,138699999.0
2006-03-31 11:10:00,0.69649,0.69649,0.69645,0.69649,56799999.0
2006-03-31 11:11:00,0.6965,0.6965,0.69647,0.69647,112199998.0
2006-03-31 11:12:00,0.6965,0.6965,0.69645,0.69645,179999996.0
2006-03-31 11:13:00,0.69644,0.69649,0.69644,0.69649,120800001.0
2006-03-31 11:14:00,0.69651,0.69651,0.69641,0.69646,279700004.0
2006-03-31 11:15:00,0.69652,0.69652,0.69647,0.69647,127300002.0
2006-03-31 11:16:00,0.69646,0.69649,0.69642,0.69642,264300004.0
2006-03-31 11:17:00,0.69639,0.69641,0.69636,0.69638,127500004.0
2006-03-31 11:18:00,0.69643,0.69654,0.69643,0.69654,75699999.0
2006-03-31 11:19:00,0.69664,0.69695,0.69664,0.6969,237700004.0
2006-03-31 11:20:00,0.69687,0.69691,0.69678,0.69678,71000001.0
2006-03-31 11:21:00,0.69678,0.69678,0.69666,0.6967,155899997.0
2006-03-31 11:22:00,0.69678,0.6969,0.69678,0.69687,176099998.0
2006-03-31 11:23:00,0.69688,0.69689,0.69682,0.69684,145599997.0
2006-03-31 11:24:00,0.69684,0.69685,0.69674,0.69677,91600001.0
2006-03-31 11:25:00,0.69674,0.6968,0.69669,0.69671,204299998.0
2006-03-31 11:26:00,0.69666,0.69666,0.69662,0.69665,158799999.0
2006-03-31 11:27:00,0.69662,0.69668,0.69661,0.69668,237799998.0
2006-03-31 11:28:00,0.69661,0.69661,0.69656,0.69657,173299997.0
2006-03-31 11:29:00,0.69666,0.69678,0.69661,0.69677,290399999.0
2006-03-31 11:30:00,0.69692,0.69704,0.69692,0.697,197300000.0
2006-03-31 11:31:00,0.69705,0.69718,0.69705,0.69717,124599997.0
2006-03-31 11:32:00,0.6973,0.69735,0.69726,0.69726,180500002.0
2006-03-31 11:33:00,0.69723,0.69738,0.69721,0.69735,207200001.0
2006-03-31 11:34:00,0.69737,0.69737,0.69723,0.69723,121600002.0
2006-03-31 11:35:00,0.69722,0.69722,0.69707,0.69707,141899994.0
2006-03-31 11:36:00,0.697,0.697,0.69685,0.69685,204599997.0
2006-03-31 11:37:00,0.69687,0.69703,0.69687,0.69703,109299999.0
2006-03-31 11:38:00,0.69698,0.69705,0.69695,0.69695,217500002.0
2006-03-31 11:39:00,0.69693,0.69694,0.69689,0.69691,175599995.0
2006-03-31 11:40:00,0.69694,0.69694,0.69687,0.6969,82099999.0
2006-03-31 11:41:00,0.69681,0.6969,0.69681,0.69687,126099996.0
2006-03-31 11:42:00,0.6968,0.69687,0.69678,0.69687,111600000.0
2006-03-31 11:43:00,0.69692,0.69704,0.69692,0.69704,102800002.0
2006-03-31 11:44:00,0.69703,0.69705,0.697,0.69705,134100001.0
2006-03-31 11:45:00,0.69705,0.69714,0.69704,0.69708,225100002.0
2006-03-31 11:46:00,0.69705,0.69712,0.69705,0.69705,161899998.0
2006-03-31 11:47:00,0.69708,0.69713,0.69708,0.69713,78999999.0
2006-03-31 11:48:00,0.69707,0.69714,0.69707,0.69714,181700004.0
2006-03-31 11:49:00,0.69704,0.69704,0.69691,0.69703,179299997.0
2006-03-31 11:50:00,0.6969,0.69695,0.69684,0.69684,124699996.0
2006-03-31 11:51:00,0.69679,0.69686,0.69671,0.69671,218299999.0
2006-03-31 11:52:00,0.69674,0.69687,0.69674,0.69682,133299997.0
2006-03-31 11:53:00,0.69682,0.69693,0.69682,0.69693,180799997.0
2006-03-31 11:54:00,0.69692,0.69697,0.69692,0.69697,35100000.0
2006-03-31 11:55:00,0.69704,0.69704,0.69693,0.69695,223700000.0
2006-03-31 11:56:00,0.69695,0.69703,0.69695,0.69703,73800001.0
2006-03-31 11:57:00,0.69705,0.69705,0.69697,0.69705,194199998.0
2006-03-31 11:58:00,0.69705,0.69708,0.697,0.69702,143000001.0
2006-03-31 11:59:00,0.69705,0.69706,0.69699,0.69703,151600000.0
2006-03-31 12:00:00,0.69695,0.69708,0.69695,0.69708,229900001.0
2006-03-31 12:01:00,0.6971,0.6971,0.69698,0.697,89000001.0
2006-03-31 12:02:00,0.69713,0.69717,0.69701,0.69717,175000002.0
2006-03-31 12:03:00,0.69724,0.69724,0.69697,0.69698,121899997.0
2006-03-31 12:04:00,0.69701,0.69701,0.69678,0.69683,99800000.0
2006-03-31 12:05:00,0.69684,0.69688,0.69673,0.69674,104100000.0
2006-03-31 12:06:00,0.69671,0.69674,0.69655,0.69655,144400000.0
2006-03-31 12:07:00,0.69648,0.69652,0.69643,0.69646,83500000.0
2006-03-31 12:08:00,0.69657,0.6966,0.69649,0.69658,141199998.0
2006-03-31 12:09:00,0.69656,0.69656,0.69641,0.69642,176199997.0
2006-03-31 12:10:00,0.69646,0.69652,0.69646,0.69651,144799999.0
2006-03-31 12:11:00,0.69647,0.69653,0.69643,0.69653,135499997.0
2006-03-31 12:12:00,0.69651,0.69651,0.69639,0.69639,195000000.0
2006-03-31 12:13:00,0.69637,0.6964,0.6963,0.69632,50800000.0
2006-03-31 12:14:00,0.69636,0.69641,0.69635,0.6964,95800000.0
2006-03-31 12:15:00,0.69633,0.69643,0.69633,0.69643,271199993.0
2006-03-31 12:16:00,0.69637,0.6964,0.69627,0.6964,166199996.0
2006-03-31 12:17:00,0.69638,0.69638,0.69615,0.69624,48799999.0
2006-03-31 12:18:00,0.69623,0.69623,0.69616,0.69616,155300003.0
2006-03-31 12:19:00,0.69622,0.69625,0.69622,0.69622,57900001.0
2006-03-31 12:20:00,0.69631,0.69634,0.69631,0.69634,23000000.0
2006-03-31 12:21:00,0.6964,0.69668,0.6964,0.69666,290699996.0
2006-03-31 12:22:00,0.69666,0.69674,0.69666,0.69666,166800003.0
2006-03-31 12:23:00,0.69664,0.69664,0.69655,0.69661,237899998.0
2006-03-31 12:24:00,0.69657,0.69661,0.69652,0.69655,334400000.0
2006-03-31 12:25:00,0.69657,0.69663,0.69657,0.69663,88000002.0
2006-03-31 12:26:00,0.69661,0.69661,0.69658,0.69658,78899998.0
2006-03-31 12:27:00,0.69665,0.69668,0.69662,0.69663,317600005.0
2006-03-31 12:28:00,0.69662,0.69669,0.69662,0.69667,93599999.0
2006-03-31 12:29:00,0.69666,0.69669,0.6966,0.69665,225000002.0
2006-03-31 12:30:00,0.6966,0.69662,0.69658,0.69661,90200000.0
2006-03-31 12:31:00,0.69661,0.69661,0.69651,0.69652,210100000.0
2006-03-31 12:32:00,0.69651,0.69661,0.69651,0.69655,125600001.0
2006-03-31 12:33:00,0.6966,0.69663,0.6966,0.6966,78300002.0
2006-03-31 12:34:00,0.69656,0.69663,0.69656,0.69657,152999997.0
2006-03-31 12:35:00,0.69661,0.69663,0.69652,0.69663,47200000.0
2006-03-31 12:36:00,0.69664,0.69683,0.69664,0.69682,182499996.0
2006-03-31 12:37:00,0.69683,0.69693,0.69676,0.69693,72500000.0
2006-03-31 12:38:00,0.69696,0.69704,0.69693,0.69697,193999999.0
2006-03-31 12:39:00,0.69701,0.69703,0.69692,0.69703,185699998.0
2006-03-31 12:40:00,0.69695,0.69695,0.69691,0.69693,177400000.0
2006-03-31 12:41:00,0.69693,0.69693,0.69688,0.69691,22300000.0
2006-03-31 12:42:00,0.69686,0.69697,0.69686,0.69692,240599998.0
2006-03-31 12:43:00,0.69692,0.697,0.69692,0.697,61800003.0
2006-03-31 12:44:00,0.69697,0.69698,0.69691,0.69696,163400002.0
2006-03-31 12:45:00,0.69701,0.69702,0.69696,0.69702,111599999.0
2006-03-31 12:46:00,0.69712,0.69712,0.697,0.697,66400001.0
2006-03-31 12:47:00,0.69698,0.69703,0.69697,0.69697,150900003.0
2006-03-31 12:48:00,0.69685,0.69689,0.69685,0.69689,65600003.0
2006-03-31 12:49:00,0.69687,0.69698,0.69687,0.69693,260799998.0
2006-03-31 12:50:00,0.69697,0.69698,0.69692,0.69698,189400003.0
2006-03-31 12:51:00,0.69703,0.69707,0.697,0.69702,211800000.0
2006-03-31 12:52:00,0.69698,0.69698,0.69692,0.69692,23100000.0
2006-03-31 12:53:00,0.69698,0.69705,0.6969,0.69705,150199997.0
2006-03-31 12:54:00,0.697,0.69701,0.69699,0.69701,90500001.0
2006-03-31 12:55:00,0.69696,0.69696,0.69691,0.69691,40199999.0
2006-03-31 12:56:00,0.69689,0.69694,0.69688,0.69688,58800000.0
2006-03-31 12:57:00,0.69689,0.69695,0.69689,0.69692,134599999.0
2006-03-31 12:58:00,0.69686,0.69695,0.69686,0.69687,130200001.0
2006-03-31 12:59:00,0.69689,0.69698,0.69687,0.6969,297100004.0
2006-03-31 13:00:00,0.69698,0.69711,0.69698,0.69707,107600003.0
2006-03-31 13:01:00,0.69709,0.69709,0.697,0.697,173900004.0
2006-03-31 13:02:00,0.69706,0.69714,0.69706,0.6971,161099999.0
2006-03-31 13:03:00,0.69708,0.69718,0.69708,0.69712,154600001.0
2006-03-31 13:04:00,0.69709,0.69717,0.69708,0.69711,252299994.0
2006-03-31 13:05:00,0.69709,0.69715,0.69707,0.69707,38800000.0
2006-03-31 13:06:00,0.69708,0.6971,0.697,0.6971,136000000.0
2006-03-31 13:07:00,0.69708,0.69713,0.69703,0.69709,191000002.0
2006-03-31 13:08:00,0.69711,0.69712,0.69707,0.69712,70099999.0
2006-03-31 13:09:00,0.69709,0.69719,0.69703,0.69715,235600001.0
2006-03-31 13:10:00,0.69704,0.69707,0.69702,0.69707,189800001.0
2006-03-31 13:11:00,0.69706,0.69707,0.69699,0.697,170099998.0
2006-03-31 13:12:00,0.69707,0.69707,0.69699,0.69699,107799999.0
2006-03-31 13:13:00,0.69693,0.69695,0.69678,0.69678,107799999.0
2006-03-31 13:14:00,0.69673,0.69679,0.69673,0.69679,135300002.0
2006-03-31 13:15:00,0.69665,0.69672,0.69656,0.69667,201100000.0
2006-03-31 13:16:00,0.69652,0.69658,0.69644,0.69656,231200002.0
2006-03-31 13:17:00,0.6966,0.6966,0.69635,0.69638,207299998.0
2006-03-31 13:18:00,0.69631,0.69637,0.69631,0.69633,168699998.0
2006-03-31 13:19:00,0.69626,0.69643,0.69626,0.69643,64200000.0
2006-03-31 13:20:00,0.69635,0.69654,0.69635,0.69645,228399995.0
2006-03-31 13:21:00,0.6964,0.69648,0.6964,0.69641,214100000.0
2006-03-31 13:22:00,0.69643,0.6965,0.69641,0.69641,134200003.0
2006-03-31 13:23:00,0.69639,0.69646,0.69635,0.69635,203200003.0
2006-03-31 13:24:00,0.69641,0.69641,0.69638,0.69639,41000001.0
2006-03-31 13:25:00,0.69638,0.69648,0.69638,0.69648,110900000.0
2006-03-31 13:26:00,0.69652,0.69665,0.69643,0.69665,131700004.0
2006-03-31 13:27:00,0.69665,0.69667,0.69652,0.6966,233299994.0
2006-03-31 13:28:00,0.69656,0.69661,0.69643,0.69646,260199997.0
2006-03-31 13:29:00,0.69641,0.69647,0.69641,0.69645,162199999.0
2006-03-31 13:30:00,0.69647,0.69652,0.69646,0.69647,79199999.0
2006-03-31 13:31:00,0.69646,0.69651,0.69642,0.69648,76699999.0
2006-03-31 13:32:00,0.6965,0.6965,0.69645,0.69647,22300000.0
2006-03-31 13:33:00,0.69651,0.69659,0.69643,0.69657,183699997.0
2006-03-31 13:34:00,0.69663,0.69665,0.69658,0.69664,159499997.0
2006-03-31 13:35:00,0.69669,0.69672,0.69663,0.69665,222300004.0
2006-03-31 13:36:00,0.69671,0.69671,0.69652,0.69652,48400000.0
2006-03-31 13:37:00,0.69648,0.69648,0.6964,0.69644,100499999.0
2006-03-31 13:38:00,0.69642,0.69644,0.6964,0.69642,143200001.0
2006-03-31 13:39:00,0.69642,0.69648,0.69638,0.69645,255899997.0
2006-03-31 13:40:00,0.69646,0.69657,0.69646,0.69655,100500001.0
2006-03-31 13:41:00,0.6965,0.6965,0.69646,0.69649,189800002.0
2006-03-31 13:42:00,0.69654,0.69655,0.69649,0.69652,195900002.0
2006-03-31 13:43:00,0.69649,0.69656,0.69649,0.69652,163300002.0
2006-03-31 13:44:00,0.69654,0.69654,0.6965,0.69653,135000002.0
2006-03-31 13:45:00,0.69655,0.69672,0.69655,0.6967,93799999.0
2006-03-31 13:46:00,0.69679,0.69682,0.69679,0.69682,92500002.0
2006-03-31 13:47:00,0.69685,0.69685,0.69678,0.69684,202099997.0
2006-03-31 13:48:00,0.69687,0.69693,0.69685,0.69688,98399998.0
2006-03-31 13:49:00,0.69692,0.69697,0.69688,0.69693,136999999.0
2006-03-31 13:50:00,0.69689,0.69698,0.69688,0.69695,202000000.0
2006-03-31 13:51:00,0.69693,0.69706,0.69693,0.69705,199700002.0
2006-03-31 13:52:00,0.69701,0.69705,0.69701,0.69702,142399999.0
2006-03-31 13:53:00,0.69709,0.69711,0.69702,0.69705,139400001.0
2006-03-31 13:54:00,0.69703,0.69703,0.69693,0.69698,166900000.0
2006-03-31 13:55:00,0.69696,0.69696,0.69692,0.69692,28700001.0
2006-03-31 13:56:00,0.69692,0.69698,0.6969,0.69698,109699997.0
2006-03-31 13:57:00,0.69689,0.69695,0.69689,0.69694,76600002.0
2006-03-31 13:58:00,0.69698,0.69703,0.69695,0.69703,93199998.0
2006-03-31 13:59:00,0.69704,0.69712,0.69704,0.69705,120999998.0
2006-03-31 14:00:00,0.69702,0.69702,0.69697,0.697,200099998.0
2006-03-31 14:01:00,0.69696,0.69702,0.69689,0.69689,161199999.0
2006-03-31 14:02:00,0.69693,0.69702,0.69693,0.69695,134099998.0
2006-03-31 14:03:00,0.69693,0.69695,0.6969,0.69695,151500000.0
2006-03-31 14:04:00,0.6969,0.6969,0.69678,0.6968,194200001.0
2006-03-31 14:05:00,0.69674,0.69675,0.6967,0.6967,104199998.0
2006-03-31 14:06:00,0.69674,0.69675,0.69666,0.69666,278099998.0
2006-03-31 14:07:00,0.69663,0.69668,0.69655,0.69665,214999998.0
2006-03-31 14:08:00,0.69676,0.69686,0.69676,0.69681,173699997.0
2006-03-31 14:09:00,0.6968,0.69683,0.69674,0.69674,48700000.0
2006-03-31 14:10:00,0.69675,0.6968,0.6967,0.6968,135499998.0
2006-03-31 14:11:00,0.69671,0.69677,0.69671,0.69677,26300001.0
2006-03-31 14:12:00,0.69663,0.69663,0.69648,0.69648,147099999.0
2006-03-31 14:13:00,0.69649,0.69649,0.69635,0.69637,118799997.0
2006-03-31 14:14:00,0.69625,0.69638,0.69625,0.69638,196000000.0
2006-03-31 14:15:00,0.69635,0.69648,0.69632,0.69648,81400000.0
2006-03-31 14:16:00,0.69654,0.69654,0.69648,0.69648,94999999.0
2006-03-31 14:17:00,0.69648,0.69653,0.69648,0.69653,20900000.0
2006-03-31 14:18:00,0.69655,0.69656,0.69645,0.6965,126599999.0
2006-03-31 14:19:00,0.69641,0.69643,0.69636,0.69643,194099996.0
2006-03-31 14:20:00,0.69637,0.69639,0.6963,0.69639,208999997.0
2006-03-31 14:21:00,0.69638,0.6964,0.69634,0.69638,202799999.0
2006-03-31 14:22:00,0.69634,0.69641,0.69632,0.6964,72999999.0
2006-03-31 14:23:00,0.69637,0.69638,0.69635,0.69637,94900004.0
2006-03-31 14:24:00,0.69637,0.69644,0.69637,0.6964,50100000.0
2006-03-31 14:25:00,0.69642,0.6966,0.69642,0.6966,146300000.0
2006-03-31 14:26:00,0.69664,0.69668,0.6966,0.69665,291400005.0
2006-03-31 14:27:00,0.69667,0.69667,0.69659,0.69659,281900001.0
2006-03-31 14:28:00,0.69666,0.69669,0.69666,0.69669,14000000.0
2006-03-31 14:29:00,0.69673,0.69673,0.69663,0.69664,156500000.0
2006-03-31 14:30:00,0.69667,0.69679,0.69667,0.69675,188399996.0
2006-03-31 14:31:00,0.69672,0.69682,0.69672,0.69681,60499999.0
2006-03-31 14:32:00,0.69681,0.69692,0.6968,0.69688,180800005.0
2006-03-31 14:33:00,0.69685,0.6969,0.69683,0.69683,80500002.0
2006-03-31 14:34:00,0.69689,0.69696,0.69689,0.69692,179600000.0
2006-03-31 14:35:00,0.6969,0.69699,0.6969,0.69693,189499999.0
2006-03-31 14:36:00,0.69694,0.69694,0.69687,0.69689,197899999.0
2006-03-31 14:37:00,0.69688,0.69689,0.69683,0.69686,161200000.0
2006-03-31 14:38:00,0.69692,0.69696,0.69689,0.69692,195700004.0
2006-03-31 14:39:00,0.69692,0.69697,0.69691,0.69692,187799998.0
2006-03-31 14:40:00,0.69696,0.697,0.69694,0.69695,111200003.0
2006-03-31 14:41:00,0.69699,0.69716,0.69699,0.69716,111800003.0
2006-03-31 14:42:00,0.69718,0.69725,0.69711,0.69712,131299997.0
2006-03-31 14:43:00,0.69713,0.69713,0.69712,0.69712,24799999.0
2006-03-31 14:44:00,0.69709,0.69709,0.69703,0.69703,46900000.0
2006-03-31 14:45:00,0.69705,0.69709,0.69695,0.69695,161799996.0
2006-03-31 14:46:00,0.69699,0.69699,0.69693,0.69695,109400003.0
2006-03-31 14:47:00,0.6969,0.6969,0.69689,0.69689,35900001.0
2006-03-31 14:48:00,0.69688,0.69691,0.69681,0.69682,174600003.0
2006-03-31 14:49:00,0.69683,0.69683,0.69675,0.6968,188200007.0
2006-03-31 14:50:00,0.69679,0.69683,0.69674,0.69683,259100007.0
2006-03-31 14:51:00,0.6968,0.69687,0.6968,0.69685,194800000.0
2006-03-31 14:52:00,0.69681,0.69685,0.6968,0.69685,108500001.0
2006-03-31 14:53:00,0.69685,0.69685,0.69682,0.69685,153899999.0
2006-03-31 14:54:00,0.69682,0.69684,0.6968,0.69681,122999997.0
2006-03-31 14:55:00,0.69683,0.69688,0.69681,0.69683,146099996.0
2006-03-31 14:56:00,0.69688,0.69688,0.69675,0.69675,127600003.0
2006-03-31 14:57:00,0.69675,0.69683,0.69675,0.69679,200400001.0
2006-03-31 14:58:00,0.69683,0.69683,0.69673,0.69678,132300000.0
2006-03-31 14:59:00,0.69677,0.69683,0.69674,0.69677,212199997.0
2006-03-31 15:00:00,0.69675,0.69677,0.69673,0.69674,95700002.0
2006-03-31 15:01:00,0.69676,0.69677,0.69672,0.69674,144499999.0
2006-03-31 15:02:00,0.69668,0.69668,0.69664,0.69665,68600000.0
2006-03-31 15:03:00,0.69662,0.69664,0.69647,0.69647,211200005.0
2006-03-31 15:04:00,0.69646,0.69658,0.69646,0.69658,172899999.0
2006-03-31 15:05:00,0.69654,0.69654,0.69632,0.69632,70300001.0
2006-03-31 15:06:00,0.69624,0.69635,0.69624,0.69634,156700001.0
2006-03-31 15:07:00,0.69639,0.69639,0.69625,0.6963,89700002.0
2006-03-31 15:08:00,0.69627,0.6963,0.69616,0.69616,217800001.0
2006-03-31 15:09:00,0.69615,0.69615,0.69605,0.69605,90499998.0
2006-03-31 15:10:00,0.69609,0.69612,0.69606,0.69606,41500000.0
2006-03-31 15:11:00,0.69612,0.6962,0.69612,0.69618,172100002.0
2006-03-31 15:12:00,0.69614,0.69615,0.69607,0.69615,203299999.0
2006-03-31 15:13:00,0.69617,0.69623,0.69614,0.69616,118699999.0
2006-03-31 15:14:00,0.69619,0.69625,0.69615,0.69617,189699997.0
2006-03-31 15:15:00,0.69623,0.69623,0.69608,0.6961,140299998.0
2006-03-31 15:16:00,0.69607,0.69611,0.69604,0.6961,126500002.0
2006-03-31 15:17:00,0.69615,0.69619,0.69615,0.69619,115900000.0
2006-03-31 15:18:00,0.69617,0.69622,0.69612,0.69612,107400000.0
2006-03-31 15:19:00,0.69607,0.69615,0.69607,0.69614,137200000.0
2006-03-31 15:20:00,0.69621,0.69625,0.69615,0.69616,109300000.0
2006-03-31 15:21:00,0.69617,0.69618,0.69617,0.69618,5700000.0
2006-03-31 15:22:00,0.69622,0.69627,0.69622,0.69626,103900000.0
2006-03-31 15:23:00,0.69625,0.69641,0.69625,0.69638,112799999.0
2006-03-31 15:24:00,0.69639,0.69642,0.69629,0.69629,86200001.0
2006-03-31 15:25:00,0.69622,0.69627,0.69621,0.69625,137100002.0
2006-03-31 15:26:00,0.69635,0.69635,0.69626,0.69632,290899993.0
2006-03-31 15:27:00,0.69625,0.69625,0.69619,0.69619,65400000.0
2006-03-31 15:28:00,0.69616,0.69616,0.69612,0.69613,57900000.0
2006-03-31 15:29:00,0.69613,0.69613,0.69598,0.69598,138300001.0
2006-03-31 15:30:00,0.69598,0.69608,0.69598,0.69605,67800000.0
2006-03-31 15:31:00,0.69606,0.69635,0.69606,0.69635,79199999.0
2006-03-31 15:32:00,0.69644,0.69659,0.69635,0.69659,212199998.0
2006-03-31 15:33:00,0.69665,0.69683,0.69665,0.69665,149400001.0
2006-03-31 15:34:00,0.69666,0.69683,0.69666,0.69671,178200000.0
2006-03-31 15:35:00,0.69677,0.6968,0.69671,0.69679,176399999.0
2006-03-31 15:36:00,0.69683,0.69686,0.69679,0.69679,313299997.0
2006-03-31 15:37:00,0.69684,0.69689,0.69669,0.69669,150900001.0
2006-03-31 15:38:00,0.69677,0.69686,0.69677,0.69685,112299999.0
2006-03-31 15:39:00,0.69683,0.69685,0.69677,0.69681,170300002.0
2006-03-31 15:40:00,0.69681,0.69689,0.69677,0.69685,138900001.0
2006-03-31 15:41:00,0.69682,0.69691,0.69677,0.69677,192200001.0
2006-03-31 15:42:00,0.69682,0.69688,0.69681,0.69684,141999999.0
2006-03-31 15:43:00,0.69673,0.69673,0.69662,0.69664,98399999.0
2006-03-31 15:44:00,0.69668,0.69688,0.69668,0.69685,164700000.0
2006-03-31 15:45:00,0.69687,0.69689,0.69679,0.69681,126600001.0
2006-03-31 15:46:00,0.6967,0.69676,0.69665,0.69671,168600000.0
2006-03-31 15:47:00,0.69667,0.69667,0.6965,0.6965,179800002.0
2006-03-31 15:48:00,0.69652,0.69652,0.69632,0.69632,187700002.0
2006-03-31 15:49:00,0.69631,0.69632,0.6962,0.6962,140100000.0
2006-03-31 15:50:00,0.69615,0.69621,0.69611,0.6962,103900001.0
2006-03-31 15:51:00,0.6963,0.69642,0.6963,0.6964,62100001.0
2006-03-31 15:52:00,0.69644,0.69657,0.69644,0.69656,233499996.0
2006-03-31 15:53:00,0.69665,0.69672,0.69657,0.69657,184700000.0
2006-03-31 15:54:00,0.69662,0.69675,0.69662,0.6967,79800000.0
2006-03-31 15:55:00,0.69679,0.69686,0.69676,0.6968,118200003.0
2006-03-31 15:56:00,0.69681,0.69681,0.69671,0.69671,127099997.0
2006-03-31 15:57:00,0.69675,0.69684,0.69675,0.69677,128000001.0
2006-03-31 15:58:00,0.69681,0.69682,0.69674,0.69674,101800000.0
2006-03-31 15:59:00,0.69671,0.69682,0.69669,0.69676,216800002.0
2006-03-31 16:00:00,0.6967,0.69682,0.6967,0.69678,159000000.0
2006-03-31 16:01:00,0.69687,0.69687,0.69678,0.69678,233300000.0
2006-03-31 16:02:00,0.6968,0.69683,0.69677,0.69677,153200002.0
2006-03-31 16:03:00,0.69681,0.69687,0.69681,0.69686,98899998.0
2006-03-31 16:04:00,0.6969,0.69715,0.6969,0.69703,209600000.0
2006-03-31 16:05:00,0.69703,0.69715,0.69703,0.69703,139900002.0
2006-03-31 16:06:00,0.69699,0.69703,0.69698,0.697,115800003.0
2006-03-31 16:07:00,0.69702,0.69711,0.69699,0.69704,147099995.0
2006-03-31 16:08:00,0.6971,0.69713,0.69702,0.69709,217799996.0
2006-03-31 16:09:00,0.69717,0.69726,0.69717,0.69722,83499999.0
2006-03-31 16:10:00,0.69714,0.69714,0.69706,0.6971,111899998.0
2006-03-31 16:11:00,0.69707,0.69707,0.69697,0.69701,103299999.0
2006-03-31 16:12:00,0.69694,0.69695,0.69684,0.69684,104400001.0
2006-03-31 16:13:00,0.69687,0.69689,0.69687,0.69688,81800002.0
2006-03-31 16:14:00,0.69685,0.69686,0.6967,0.6967,171600002.0
2006-03-31 16:15:00,0.69667,0.69682,0.69667,0.69679,124600001.0
2006-03-31 16:16:00,0.69679,0.69681,0.69677,0.69677,102399999.0
2006-03-31 16:17:00,0.69664,0.69684,0.69664,0.69681,283299997.0
2006-03-31 16:18:00,0.69687,0.69692,0.69685,0.6969,154999997.0
2006-03-31 16:19:00,0.69692,0.69693,0.69689,0.69691,71099999.0
2006-03-31 16:20:00,0.69687,0.6969,0.69687,0.69687,89200000.0
2006-03-31 16:21:00,0.69683,0.69689,0.69681,0.69689,128400001.0
2006-03-31 16:22:00,0.69693,0.69701,0.69693,0.69701,86100000.0
2006-03-31 16:23:00,0.69708,0.69708,0.69697,0.69697,110099999.0
2006-03-31 16:24:00,0.69695,0.69701,0.69689,0.69689,207899996.0
2006-03-31 16:25:00,0.69689,0.69697,0.69679,0.69687,131999998.0
2006-03-31 16:26:00,0.69686,0.69686,0.69678,0.69683,143099998.0
2006-03-31 16:27:00,0.69685,0.69687,0.6968,0.69682,133000000.0
2006-03-31 16:28:00,0.69685,0.6969,0.6968,0.69685,144599999.0
2006-03-31 16:29:00,0.69687,0.69688,0.69682,0.69682,136400000.0
2006-03-31 16:30:00,0.69685,0.6969,0.6968,0.69684,247500002.0
2006-03-31 16:31:00,0.69687,0.69692,0.69687,0.69691,35200000.0
2006-03-31 16:32:00,0.69696,0.69702,0.69696,0.69702,66999999.0
2006-03-31 16:33:00,0.69706,0.69709,0.697,0.697,102199998.0
2006-03-31 16:34:00,0.69699,0.69699,0.69683,0.69684,87899999.0
2006-03-31 16:35:00,0.69687,0.69687,0.69676,0.69681,127000002.0
2006-03-31 16:36:00,0.69681,0.69684,0.6968,0.6968,123399998.0
2006-03-31 16:37:00,0.69684,0.69693,0.69684,0.69687,111099997.0
2006-03-31 16:38:00,0.69689,0.69693,0.69687,0.69687,174300000.0
2006-03-31 16:39:00,0.69687,0.69693,0.69685,0.69693,167499999.0
2006-03-31 16:40:00,0.6969,0.69697,0.69688,0.69694,42900000.0
2006-03-31 16:41:00,0.69686,0.697,0.69686,0.69693,158700001.0
2006-03-31 16:42:00,0.69693,0.69699,0.69693,0.69699,114800002.0
2006-03-31 16:43:00,0.69687,0.69687,0.69684,0.69685,84400000.0
2006-03-31 16:44:00,0.69686,0.69695,0.69682,0.69682,187900003.0
2006-03-31 16:45:00,0.69673,0.6968,0.69673,0.69675,246400003.0
2006-03-31 16:46:00,0.69678,0.69681,0.69673,0.69676,216400001.0
2006-03-31 16:47:00,0.69676,0.69685,0.69676,0.69679,68699997.0
2006-03-31 16:48:00,0.69679,0.69692,0.69678,0.69687,153799996.0
2006-03-31 16:49:00,0.69691,0.69703,0.69691,0.69695,69400000.0
2006-03-31 16:50:00,0.69699,0.69715,0.69699,0.6971,97300001.0
2006-03-31 16:51:00,0.69713,0.69731,0.69713,0.6973,219900001.0
2006-03-31 16:52:00,0.69732,0.69732,0.69719,0.69719,120599999.0
2006-03-31 16:53:00,0.69719,0.69719,0.6971,0.69712,159000001.0
2006-03-31 16:54:00,0.6971,0.69713,0.697,0.697,121499997.0
2006-03-31 16:55:00,0.69699,0.69706,0.69696,0.69706,106099999.0
2006-03-31 16:56:00,0.69712,0.69725,0.69712,0.6972,130400001.0
2006-03-31 16:57:00,0.69721,0.69733,0.6972,0.69728,249600004.0
2006-03-31 16:58:00,0.69725,0.69728,0.6972,0.69725,183600001.0
2006-03-31 16:59:00,0.69725,0.69744,0.69725,0.6974,179000000.0
2006-03-31 17:00:00,0.69752,0.69767,0.69717,0.69717,239099995.0
2006-03-31 17:01:00,0.6971,0.69717,0.69705,0.69714,216499995.0
2006-03-31 17:02:00,0.6972,0.69736,0.6972,0.69727,202400000.0
2006-03-31 17:03:00,0.69715,0.69715,0.69701,0.69703,122600001.0
2006-03-31 17:04:00,0.69706,0.6972,0.69701,0.69712,206499999.0
2006-03-31 17:05:00,0.69706,0.69716,0.69706,0.69707,141400001.0
2006-03-31 17:06:00,0.69704,0.69709,0.69704,0.69705,123399999.0
2006-03-31 17:07:00,0.69701,0.69722,0.69701,0.69715,145400003.0
2006-03-31 17:08:00,0.6972,0.69731,0.69711,0.69731,159000002.0
2006-03-31 17:09:00,0.69733,0.6974,0.69727,0.69737,137200002.0
2006-03-31 17:10:00,0.6974,0.6974,0.69718,0.69724,155599998.0
2006-03-31 17:11:00,0.69712,0.69712,0.69693,0.69693,97500001.0
2006-03-31 17:12:00,0.69688,0.69688,0.69684,0.69688,119699999.0
2006-03-31 17:13:00,0.69691,0.69693,0.69681,0.69683,133800000.0
2006-03-31 17:14:00,0.69687,0.69694,0.6968,0.69692,300500001.0
2006-03-31 17:15:00,0.69698,0.69713,0.69697,0.69711,127199998.0
2006-03-31 17:16:00,0.69719,0.69725,0.69711,0.69722,154300002.0
2006-03-31 17:17:00,0.69726,0.69744,0.69726,0.6973,135000005.0
2006-03-31 17:18:00,0.6973,0.69737,0.6972,0.6972,156600002.0
2006-03-31 17:19:00,0.69722,0.69729,0.69722,0.69725,93500002.0
2006-03-31 17:20:00,0.69734,0.69737,0.69728,0.69731,235899998.0
2006-03-31 17:21:00,0.69733,0.69733,0.69715,0.69715,184600002.0
2006-03-31 17:22:00,0.69725,0.69731,0.69718,0.69728,226100007.0
2006-03-31 17:23:00,0.69735,0.69735,0.69718,0.69718,171600002.0
2006-03-31 17:24:00,0.69719,0.69719,0.69709,0.69713,110999997.0
2006-03-31 17:25:00,0.69708,0.69711,0.69704,0.69704,93600001.0
2006-03-31 17:26:00,0.69704,0.69705,0.69691,0.69705,129200002.0
2006-03-31 17:27:00,0.69703,0.69712,0.69703,0.69707,252400000.0
2006-03-31 17:28:00,0.69708,0.69708,0.697,0.69702,110399998.0
2006-03-31 17:29:00,0.69705,0.69709,0.697,0.69701,77499999.0
2006-03-31 17:30:00,0.69697,0.69703,0.69696,0.697,184399999.0
2006-03-31 17:31:00,0.69701,0.69701,0.69697,0.69697,103400002.0
2006-03-31 17:32:00,0.69698,0.69703,0.69698,0.69701,119700000.0
2006-03-31 17:33:00,0.69707,0.69707,0.69703,0.69703,50400000.0
2006-03-31 17:34:00,0.69707,0.6971,0.69705,0.6971,96600000.0
2006-03-31 17:35:00,0.69713,0.69713,0.69705,0.6971,175199999.0
2006-03-31 17:36:00,0.69709,0.69725,0.69708,0.69723,97800000.0
2006-03-31 17:37:00,0.69726,0.69726,0.69721,0.69722,83700001.0
2006-03-31 17:38:00,0.69724,0.6973,0.69721,0.69725,211999997.0
2006-03-31 17:39:00,0.69727,0.69732,0.69724,0.69724,53400000.0
2006-03-31 17:40:00,0.69723,0.69725,0.69708,0.69709,202900005.0
2006-03-31 17:41:00,0.69707,0.69725,0.69703,0.69725,86200001.0
2006-03-31 17:42:00,0.69726,0.6973,0.6972,0.6972,217700001.0
2006-03-31 17:43:00,0.69727,0.6973,0.69726,0.69728,75000001.0
2006-03-31 17:44:00,0.69728,0.6974,0.69728,0.6974,37900000.0
2006-03-31 17:45:00,0.69743,0.69748,0.69738,0.69746,178300003.0
2006-03-31 17:46:00,0.69752,0.69768,0.69751,0.6976,144800001.0
2006-03-31 17:47:00,0.69756,0.69758,0.69752,0.69758,39000000.0
2006-03-31 17:48:00,0.69753,0.69753,0.6974,0.6974,80699999.0
2006-03-31 17:49:00,0.69738,0.69738,0.69736,0.69736,60599999.0
2006-03-31 17:50:00,0.69732,0.69737,0.69729,0.69732,161000000.0
2006-03-31 17:51:00,0.69734,0.69734,0.69731,0.69734,79700001.0
2006-03-31 17:52:00,0.69733,0.69737,0.69728,0.69731,161000000.0
2006-03-31 17:53:00,0.69726,0.69726,0.69711,0.69717,130900001.0
2006-03-31 17:54:00,0.69718,0.6972,0.69712,0.6972,114799997.0
2006-03-31 17:55:00,0.6972,0.69724,0.6972,0.69721,146600000.0
2006-03-31 17:56:00,0.69718,0.69718,0.69718,0.69718,20700001.0
2006-03-31 17:57:00,0.69718,0.69718,0.69714,0.69714,101400001.0
2006-03-31 17:58:00,0.69716,0.69716,0.69705,0.69708,84500000.0
2006-03-31 17:59:00,0.69709,0.6971,0.69703,0.69709,187499999.0
2006-03-31 18:00:00,0.69714,0.69721,0.69714,0.6972,169899998.0
2006-03-31 18:01:00,0.69724,0.69736,0.69724,0.69735,1142599997.0
2006-03-31 18:02:00,0.69733,0.69739,0.6973,0.69737,1411199999.0
2006-03-31 18:03:00,0.69735,0.69747,0.69735,0.69737,1845699994.0
2006-03-31 18:04:00,0.69737,0.69737,0.69728,0.6973,649499994.0
2006-03-31 18:05:00,0.69723,0.69724,0.69717,0.69718,1289600006.0
2006-03-31 18:06:00,0.69716,0.69724,0.69713,0.69718,1523999993.0
2006-03-31 18:07:00,0.6971,0.6972,0.6971,0.6971,828899999.0
2006-03-31 18:08:00,0.6972,0.6972,0.6971,0.6971,828899999.0
2006-03-31 18:09:00,0.6972,0.69739,0.6972,0.69733,828899999.0
2006-03-31 18:10:00,0.69737,0.69745,0.69731,0.69731,1125599997.0
2006-03-31 18:11:00,0.6973,0.69741,0.6973,0.69735,1167099992.0
2006-03-31 18:12:00,0.6973,0.69733,0.69725,0.69725,687499992.0
2006-03-31 18:13:00,0.69728,0.69735,0.69728,0.69731,979099997.0
2006-03-31 18:14:00,0.69733,0.69733,0.69724,0.69729,1517399998.0
2006-03-31 18:15:00,0.69732,0.69736,0.69725,0.69731,1854600011.0
2006-03-31 18:16:00,0.69735,0.69737,0.69727,0.69728,1204100007.0
2006-03-31 18:17:00,0.69725,0.69727,0.69719,0.69722,582499999.0
2006-03-31 18:18:00,0.69723,0.69725,0.69719,0.69722,1004799998.0
2006-03-31 18:19:00,0.69714,0.69731,0.69714,0.69722,659499998.0
2006-03-31 18:20:00,0.69725,0.69736,0.69725,0.69736,613200005.0
2006-03-31 18:21:00,0.69734,0.69735,0.69722,0.6973,863599993.0
2006-03-31 18:22:00,0.69733,0.69738,0.69727,0.69735,1124800008.0
2006-03-31 18:23:00,0.69733,0.69734,0.69723,0.69732,1269900010.0
2006-03-31 18:24:00,0.69725,0.69737,0.69725,0.69732,1126399991.0
2006-03-31 18:25:00,0.69732,0.69739,0.69727,0.69732,884100001.0
2006-03-31 18:26:00,0.69737,0.69741,0.69732,0.69735,1199599990.0
2006-03-31 18:27:00,0.6974,0.6974,0.69728,0.69728,653900006.0
2006-03-31 18:28:00,0.69728,0.69731,0.69725,0.69729,520199995.0
2006-03-31 18:29:00,0.69725,0.69734,0.69723,0.6973,915799997.0
2006-03-31 18:30:00,0.6973,0.69736,0.69726,0.69736,589900003.0
2006-03-31 18:31:00,0.69737,0.69746,0.69735,0.69741,542200007.0
2006-03-31 18:32:00,0.69745,0.69751,0.69736,0.69736,775700008.0
2006-03-31 18:33:00,0.6974,0.69749,0.69735,0.69748,1031299998.0
2006-03-31 18:34:00,0.69752,0.69763,0.6975,0.69753,1168400004.0
2006-03-31 18:35:00,0.69756,0.69771,0.69754,0.69766,583800008.0
2006-03-31 18:36:00,0.69762,0.69784,0.69762,0.69773,169400003.0
2006-03-31 18:37:00,0.69771,0.6978,0.69771,0.6978,409399996.0
2006-03-31 18:38:00,0.69778,0.69778,0.69771,0.69772,202600002.0
2006-03-31 18:39:00,0.69776,0.69778,0.69773,0.69773,313500002.0
2006-03-31 18:40:00,0.69778,0.6979,0.69772,0.6979,328399995.0
2006-03-31 18:41:00,0.6979,0.6979,0.69778,0.69778,664300005.0
2006-03-31 18:42:00,0.69775,0.69787,0.69775,0.69785,424899995.0
2006-03-31 18:43:00,0.69782,0.6979,0.69781,0.69782,228300003.0
2006-03-31 18:44:00,0.69781,0.6979,0.69781,0.69787,704699998.0
2006-03-31 18:45:00,0.69785,0.69793,0.69773,0.69775,471099996.0
2006-03-31 18:46:00,0.69781,0.69781,0.69771,0.69775,66000000.0
2006-03-31 18:47:00,0.69777,0.69778,0.6977,0.69772,221700004.0
2006-03-31 18:48:00,0.69767,0.69779,0.69767,0.69775,391100002.0
2006-03-31 18:49:00,0.69773,0.69788,0.69773,0.69785,135700000.0
2006-03-31 18:50:00,0.69784,0.69785,0.69779,0.69783,151400000.0
2006-03-31 18:51:00,0.69785,0.69794,0.69785,0.6979,423400002.0
2006-03-31 18:52:00,0.6979,0.69818,0.6979,0.69818,507699994.0
2006-03-31 18:53:00,0.69818,0.69822,0.69802,0.69813,748899999.0
2006-03-31 18:54:00,0.69823,0.69827,0.6982,0.69822,318100001.0
2006-03-31 18:55:00,0.69815,0.69817,0.69808,0.69809,608700008.0
2006-03-31 18:56:00,0.69808,0.69811,0.69798,0.69798,346599998.0
2006-03-31 18:57:00,0.69802,0.69814,0.69802,0.69808,272600003.0
2006-03-31 18:58:00,0.69803,0.69808,0.69795,0.69795,1012700002.0
2006-03-31 18:59:00,0.6979,0.69801,0.69786,0.69786,688299996.0
2006-03-31 19:00:00,0.69783,0.69788,0.69771,0.69787,499099999.0
2006-03-31 19:01:00,0.69788,0.69788,0.69769,0.69769,83700002.0
2006-03-31 19:02:00,0.69763,0.69776,0.69753,0.69776,455200004.0
2006-03-31 19:03:00,0.69777,0.6978,0.69771,0.69772,423800002.0
2006-03-31 19:04:00,0.69774,0.69775,0.6977,0.69774,560399998.0
2006-03-31 19:05:00,0.69772,0.69778,0.69769,0.69774,472599999.0
2006-03-31 19:06:00,0.69769,0.69777,0.69768,0.69768,649500000.0
2006-03-31 19:07:00,0.6977,0.6977,0.69757,0.69757,305499997.0
2006-03-31 19:08:00,0.69761,0.69764,0.69754,0.69755,1262399999.0
2006-03-31 19:09:00,0.69753,0.69764,0.6975,0.6976,548399997.0
2006-03-31 19:10:00,0.6976,0.69761,0.69754,0.69756,376999998.0
2006-03-31 19:11:00,0.69752,0.69767,0.69752,0.69761,152300002.0
2006-03-31 19:12:00,0.69758,0.69761,0.6975,0.6975,276100002.0
2006-03-31 19:13:00,0.6975,0.69756,0.69746,0.69748,362800001.0
2006-03-31 19:14:00,0.69748,0.69753,0.6974,0.69743,221299999.0
2006-03-31 19:15:00,0.69743,0.69748,0.69737,0.69742,523799993.0
2006-03-31 19:16:00,0.69745,0.69745,0.69745,0.69745,183000002.0
2006-03-31 19:17:00,0.69747,0.69753,0.69743,0.69753,325099999.0
2006-03-31 19:18:00,0.69752,0.69757,0.6975,0.69757,294899996.0
2006-03-31 19:19:00,0.69753,0.6976,0.69747,0.69747,420300000.0
2006-03-31 19:20:00,0.69743,0.69753,0.69743,0.6975,409899996.0
2006-03-31 19:21:00,0.69752,0.69755,0.6975,0.69753,399400002.0
2006-03-31 19:22:00,0.69758,0.69758,0.69747,0.6975,288899997.0
2006-03-31 19:23:00,0.69745,0.69752,0.69738,0.69749,504299998.0
2006-03-31 19:24:00,0.69751,0.69757,0.6975,0.6975,123600003.0
2006-03-31 19:25:00,0.69748,0.69752,0.69742,0.69752,148600000.0
2006-03-31 19:26:00,0.69749,0.69749,0.69741,0.69742,502499997.0
2006-03-31 19:27:00,0.69742,0.69748,0.69741,0.69748,951199997.0
2006-03-31 19:28:00,0.69747,0.69749,0.69747,0.69749,240499999.0
2006-03-31 19:29:00,0.69748,0.69755,0.69747,0.6975,461399994.0
2006-03-31 19:30:00,0.69748,0.69748,0.69741,0.69742,635400005.0
2006-03-31 19:31:00,0.69743,0.69753,0.69741,0.69746,771399997.0
2006-03-31 19:32:00,0.69747,0.69748,0.69742,0.69747,415499994.0
2006-03-31 19:33:00,0.69744,0.69748,0.69743,0.69743,341099996.0
2006-03-31 19:34:00,0.69746,0.6975,0.69743,0.6975,381699999.0
2006-03-31 19:35:00,0.6975,0.69752,0.69747,0.6975,527799998.0
2006-03-31 19:36:00,0.69753,0.69753,0.69745,0.6975,608700001.0
2006-03-31 19:37:00,0.6975,0.69756,0.69748,0.6975,312300003.0
2006-03-31 19:38:00,0.69749,0.69749,0.69743,0.69743,315700001.0
2006-03-31 19:39:00,0.6974,0.69748,0.6974,0.69748,802499998.0
2006-03-31 19:40:00,0.69747,0.69753,0.69747,0.69747,802000002.0
2006-03-31 19:41:00,0.69747,0.6975,0.69745,0.69748,561200001.0
2006-03-31 19:42:00,0.69748,0.6975,0.69745,0.6975,368799996.0
2006-03-31 19:43:00,0.6975,0.6975,0.69745,0.69745,136099998.0
2006-03-31 19:44:00,0.69746,0.6975,0.69745,0.69747,367999998.0
2006-03-31 19:45:00,0.69752,0.69753,0.69746,0.69747,273900000.0
2006-03-31 19:46:00,0.69749,0.69751,0.69745,0.69745,141900003.0
2006-03-31 19:47:00,0.69745,0.69751,0.69743,0.69751,117299999.0
2006-03-31 19:48:00,0.69751,0.69763,0.69751,0.69763,174400003.0
2006-03-31 19:49:00,0.69762,0.69773,0.69759,0.69773,194499997.0
2006-03-31 19:50:00,0.69775,0.69777,0.6977,0.69771,356700006.0
2006-03-31 19:51:00,0.69773,0.69783,0.69773,0.69783,294699997.0
2006-03-31 19:52:00,0.69787,0.69794,0.69784,0.6979,221699999.0
2006-03-31 19:53:00,0.69791,0.69798,0.69791,0.69798,96899998.0
2006-03-31 19:54:00,0.698,0.698,0.69795,0.698,130599999.0
2006-03-31 19:55:00,0.69801,0.69801,0.69795,0.69795,71500002.0
2006-03-31 19:56:00,0.69796,0.69797,0.69792,0.69792,59800000.0
2006-03-31 19:57:00,0.69792,0.69796,0.69789,0.6979,502199993.0
2006-03-31 19:58:00,0.69788,0.69796,0.69786,0.69796,303399994.0
2006-03-31 19:59:00,0.69797,0.698,0.69792,0.69792,631499997.0
2006-03-31 20:00:00,0.69799,0.69802,0.69797,0.69798,165099999.0
2006-03-31 20:01:00,0.69797,0.69797,0.69792,0.69792,319200005.0
2006-03-31 20:02:00,0.69794,0.69799,0.69792,0.69792,223700001.0
2006-03-31 20:03:00,0.69794,0.69795,0.69789,0.69795,230399999.0
2006-03-31 20:04:00,0.69795,0.69795,0.69795,0.69795,160399998.0
2006-03-31 20:05:00,0.69796,0.698,0.69796,0.698,158399995.0
2006-03-31 20:06:00,0.69797,0.698,0.69797,0.69797,66400000.0
2006-03-31 20:07:00,0.69793,0.69799,0.69793,0.69799,120599999.0
2006-03-31 20:08:00,0.69798,0.69801,0.6979,0.69792,626900003.0
2006-03-31 20:09:00,0.69788,0.69793,0.69786,0.69791,171100000.0
2006-03-31 20:10:00,0.69787,0.69788,0.6978,0.69788,135599999.0
2006-03-31 20:11:00,0.69788,0.69792,0.69787,0.6979,177300001.0
2006-03-31 20:12:00,0.69789,0.69791,0.69779,0.69785,1079499996.0
2006-03-31 20:13:00,0.69783,0.69788,0.69779,0.69783,537200000.0
2006-03-31 20:14:00,0.69785,0.69785,0.69782,0.69783,284299997.0
2006-03-31 20:15:00,0.69785,0.69785,0.6978,0.69782,950299996.0
2006-03-31 20:16:00,0.69783,0.69789,0.69783,0.69783,459699997.0
2006-03-31 20:17:00,0.69781,0.69783,0.69778,0.69783,124400001.0
2006-03-31 20:18:00,0.69785,0.69785,0.69782,0.69782,303500002.0
2006-03-31 20:19:00,0.69783,0.69785,0.6978,0.6978,576900005.0
2006-03-31 20:20:00,0.69783,0.69788,0.69781,0.69783,509500002.0
2006-03-31 20:21:00,0.69784,0.69788,0.69784,0.69788,57199999.0
2006-03-31 20:22:00,0.69788,0.6979,0.69785,0.6979,86499999.0
2006-03-31 20:23:00,0.6979,0.6979,0.69785,0.69785,482300003.0
2006-03-31 20:24:00,0.69781,0.69789,0.69781,0.69784,211900001.0
2006-03-31 20:25:00,0.69783,0.69788,0.69781,0.69786,426299997.0
2006-03-31 20:26:00,0.69788,0.6979,0.69783,0.69786,1087199999.0
2006-03-31 20:27:00,0.69783,0.69788,0.69782,0.69785,445699999.0
2006-03-31 20:28:00,0.69788,0.69788,0.69782,0.69785,585200001.0
2006-03-31 20:29:00,0.69787,0.69788,0.6978,0.69782,554299999.0
2006-03-31 20:30:00,0.69783,0.69792,0.69781,0.69788,1461199982.0
2006-03-31 20:31:00,0.6979,0.69792,0.69782,0.69785,1005199998.0
2006-03-31 20:32:00,0.69788,0.69796,0.69785,0.6979,1552699996.0
2006-03-31 20:33:00,0.6979,0.69792,0.6979,0.6979,272299997.0
2006-03-31 20:34:00,0.69788,0.6979,0.69787,0.69787,358499997.0
2006-03-31 20:35:00,0.6979,0.6979,0.69782,0.69786,290999994.0
2006-03-31 20:36:00,0.69783,0.69783,0.69776,0.69777,343600003.0
2006-03-31 20:37:00,0.69777,0.6978,0.69775,0.69778,582000002.0
2006-03-31 20:38:00,0.69775,0.69782,0.69775,0.69775,711500010.0
2006-03-31 20:39:00,0.69775,0.6978,0.69775,0.69775,509100000.0
2006-03-31 20:40:00,0.69775,0.6978,0.69775,0.69778,516200006.0
2006-03-31 20:41:00,0.69775,0.6978,0.69772,0.69775,327300007.0
2006-03-31 20:42:00,0.69778,0.6978,0.69778,0.6978,118600001.0
2006-03-31 20:43:00,0.69776,0.69776,0.69765,0.69765,656300000.0
2006-03-31 20:44:00,0.69768,0.69768,0.69757,0.69759,1087600004.0
2006-03-31 20:45:00,0.69758,0.69766,0.69758,0.69762,483300000.0
2006-03-31 20:46:00,0.69767,0.69767,0.6976,0.69762,184200002.0
2006-03-31 20:47:00,0.69762,0.69766,0.69751,0.69753,578100000.0
2006-03-31 20:48:00,0.69747,0.69753,0.69735,0.6974,890999998.0
2006-03-31 20:49:00,0.69738,0.69748,0.69738,0.69748,355100004.0
2006-03-31 20:50:00,0.69748,0.69748,0.69738,0.69743,1440199993.0
2006-03-31 20:51:00,0.6974,0.69747,0.6974,0.69745,556799999.0
2006-03-31 20:52:00,0.69749,0.69749,0.69738,0.69746,613300012.0
2006-03-31 20:53:00,0.6975,0.69752,0.69745,0.69747,964799989.0
2006-03-31 20:54:00,0.69749,0.69749,0.6974,0.69745,757699995.0
2006-03-31 20:55:00,0.69745,0.69749,0.6974,0.69743,412199999.0
2006-03-31 20:56:00,0.69743,0.69744,0.69731,0.69735,1117499995.0
2006-03-31 20:57:00,0.69732,0.69738,0.69732,0.69735,1047299994.0
2006-03-31 20:58:00,0.69735,0.69742,0.69735,0.69737,571100000.0
2006-03-31 20:59:00,0.69735,0.69741,0.69727,0.69727,1458900000.0
2006-03-31 21:00:00,0.69729,0.69736,0.69727,0.6973,1405999997.0
2006-03-31 21:01:00,0.69732,0.69741,0.69728,0.69731,1095299996.0
2006-03-31 21:02:00,0.69733,0.69743,0.69732,0.69737,360900000.0
2006-03-31 21:03:00,0.69739,0.69746,0.69737,0.69742,775300007.0
2006-03-31 21:04:00,0.69744,0.6975,0.69744,0.69747,590399993.0
2006-03-31 21:05:00,0.69746,0.69754,0.6974,0.69747,618099996.0
2006-03-31 21:06:00,0.69748,0.69748,0.69742,0.69745,762699988.0
2006-03-31 21:07:00,0.69745,0.6975,0.69745,0.69745,232399996.0
2006-03-31 21:08:00,0.69747,0.69754,0.69747,0.69752,66799999.0
2006-03-31 21:09:00,0.69755,0.69756,0.6975,0.6975,554900006.0
2006-03-31 21:10:00,0.6975,0.69752,0.69748,0.6975,125599999.0
2006-03-31 21:11:00,0.6975,0.69755,0.6975,0.69755,301099996.0
2006-03-31 21:12:00,0.69752,0.69755,0.69752,0.69755,158999998.0
2006-03-31 21:13:00,0.69755,0.69758,0.69752,0.69752,246200003.0
2006-03-31 21:14:00,0.69755,0.69758,0.6975,0.69753,688499997.0
2006-03-31 21:15:00,0.69758,0.69768,0.69758,0.69763,378700005.0
2006-03-31 21:16:00,0.6976,0.69766,0.6976,0.69762,473600000.0
2006-03-31 21:17:00,0.6976,0.69766,0.6976,0.69766,202400001.0
2006-03-31 21:18:00,0.69765,0.69768,0.6976,0.69764,171700001.0
2006-03-31 21:19:00,0.69763,0.69768,0.6976,0.6976,331200005.0
2006-03-31 21:20:00,0.69767,0.69775,0.69765,0.69772,905200003.0
2006-03-31 21:21:00,0.69773,0.69773,0.6976,0.6976,196000005.0
2006-03-31 21:22:00,0.69762,0.6977,0.69761,0.6977,832799997.0
2006-03-31 21:23:00,0.69769,0.6977,0.69763,0.69768,124099999.0
2006-03-31 21:24:00,0.69768,0.69768,0.6976,0.6976,234099998.0
2006-03-31 21:25:00,0.69762,0.69765,0.69758,0.69762,191800001.0
2006-03-31 21:26:00,0.69768,0.69782,0.69767,0.69772,163600000.0
2006-03-31 21:27:00,0.69775,0.69775,0.69772,0.69775,147500000.0
2006-03-31 21:28:00,0.69769,0.69769,0.69753,0.69753,106800000.0
2006-03-31 21:29:00,0.69756,0.69765,0.69756,0.69765,115900003.0
2006-03-31 21:30:00,0.69767,0.6977,0.69765,0.69765,137000000.0
2006-03-31 21:31:00,0.69762,0.6977,0.69761,0.69763,191800003.0
2006-03-31 21:32:00,0.69763,0.69769,0.69762,0.69765,594000001.0
2006-03-31 21:33:00,0.69763,0.69763,0.69752,0.69758,382500001.0
2006-03-31 21:34:00,0.69757,0.69759,0.69752,0.69757,570199997.0
2006-03-31 21:35:00,0.6976,0.69762,0.69755,0.69761,342600000.0
2006-03-31 21:36:00,0.69765,0.69772,0.69765,0.69765,159199999.0
2006-03-31 21:37:00,0.69771,0.69774,0.69768,0.6977,338700000.0
2006-03-31 21:38:00,0.69767,0.69773,0.69763,0.69773,123600000.0
2006-03-31 21:39:00,0.69771,0.69777,0.69771,0.69777,132599996.0
2006-03-31 21:40:00,0.6977,0.69777,0.69768,0.69768,209499995.0
2006-03-31 21:41:00,0.69769,0.69774,0.69768,0.6977,291899997.0
2006-03-31 21:42:00,0.69772,0.69781,0.69772,0.69775,175100004.0
2006-03-31 21:43:00,0.69772,0.69779,0.69769,0.69778,359300000.0
2006-03-31 21:44:00,0.69777,0.69777,0.69772,0.69772,396899999.0
2006-03-31 21:45:00,0.69775,0.69775,0.6977,0.6977,86200000.0
2006-03-31 21:46:00,0.69771,0.69774,0.6977,0.6977,495700002.0
2006-03-31 21:47:00,0.69772,0.69788,0.69772,0.6978,267200004.0
2006-03-31 21:48:00,0.69781,0.69783,0.69778,0.69782,151199999.0
2006-03-31 21:49:00,0.69784,0.6979,0.69784,0.69785,252799997.0
2006-03-31 21:50:00,0.69784,0.69791,0.69783,0.69787,180600000.0
2006-03-31 21:51:00,0.69786,0.69788,0.69779,0.69779,160900001.0
2006-03-31 21:52:00,0.69776,0.69791,0.69776,0.69788,95699999.0
2006-03-31 21:53:00,0.69794,0.69794,0.69788,0.69788,103900000.0
2006-03-31 21:54:00,0.69788,0.6979,0.69785,0.69788,425199998.0
2006-03-31 21:55:00,0.69786,0.69786,0.69775,0.69775,53400000.0
2006-03-31 21:56:00,0.69778,0.69779,0.69775,0.69778,145199998.0
2006-03-31 21:57:00,0.69782,0.69789,0.69782,0.69788,510199996.0
2006-03-31 21:58:00,0.69786,0.69788,0.69783,0.69787,145699996.0
2006-03-31 21:59:00,0.69783,0.69793,0.6978,0.69791,526200001.0
2006-03-31 22:00:00,0.69792,0.69801,0.6979,0.6979,288099999.0
2006-03-31 22:01:00,0.69786,0.69786,0.69764,0.69771,289500006.0
2006-03-31 22:02:00,0.69769,0.69769,0.69755,0.69755,582800003.0
2006-03-31 22:03:00,0.69755,0.69758,0.69755,0.69758,325599998.0
2006-03-31 22:04:00,0.69758,0.69761,0.6975,0.69761,167299999.0
2006-03-31 22:05:00,0.6976,0.69767,0.6976,0.6976,196499999.0
2006-03-31 22:06:00,0.69761,0.69763,0.6976,0.69762,115300001.0
2006-03-31 22:07:00,0.6976,0.69765,0.6976,0.69765,146000003.0
2006-03-31 22:08:00,0.69762,0.69764,0.69755,0.69756,327999997.0
2006-03-31 22:09:00,0.69757,0.69763,0.69757,0.6976,115200001.0
2006-03-31 22:10:00,0.69758,0.69769,0.69757,0.69763,161900003.0
2006-03-31 22:11:00,0.69763,0.69763,0.69757,0.69757,100999999.0
2006-03-31 22:12:00,0.69758,0.69763,0.69756,0.69758,455399992.0
2006-03-31 22:13:00,0.69757,0.69758,0.69757,0.69757,124900004.0
2006-03-31 22:14:00,0.69758,0.6976,0.69757,0.6976,39899999.0
2006-03-31 22:15:00,0.6976,0.69763,0.69755,0.69757,438400007.0
2006-03-31 22:16:00,0.69758,0.69762,0.69755,0.69761,596300004.0
2006-03-31 22:17:00,0.69763,0.69763,0.69755,0.69757,152100004.0
2006-03-31 22:18:00,0.69761,0.69764,0.69761,0.69764,73500001.0
2006-03-31 22:19:00,0.69764,0.69764,0.69756,0.69757,154000002.0
2006-03-31 22:20:00,0.6976,0.69761,0.69758,0.69759,72700001.0
2006-03-31 22:21:00,0.69758,0.69758,0.69754,0.69755,325999999.0
2006-03-31 22:22:00,0.69756,0.69756,0.69746,0.69746,551199998.0
2006-03-31 22:23:00,0.69742,0.69756,0.69742,0.69742,472600000.0
2006-03-31 22:24:00,0.69745,0.69754,0.69744,0.69752,184500001.0
2006-03-31 22:25:00,0.6975,0.69758,0.6975,0.69758,298900010.0
2006-03-31 22:26:00,0.69756,0.69758,0.69752,0.69753,187700002.0
2006-03-31 22:27:00,0.69751,0.69756,0.6975,0.69752,321099999.0
2006-03-31 22:28:00,0.6975,0.69751,0.6974,0.6974,165199995.0
2006-03-31 22:29:00,0.69747,0.69762,0.69746,0.69746,314900002.0
2006-03-31 22:30:00,0.69749,0.69752,0.69747,0.69747,160999996.0
2006-03-31 22:31:00,0.6975,0.69753,0.69747,0.69747,72600002.0
2006-03-31 22:32:00,0.69748,0.69752,0.69746,0.69746,265900001.0
2006-03-31 22:33:00,0.69745,0.69751,0.69743,0.69751,223200003.0
2006-03-31 22:34:00,0.69751,0.69751,0.69745,0.69745,248599997.0
2006-03-31 22:35:00,0.69745,0.69747,0.69738,0.69747,167800000.0
2006-03-31 22:36:00,0.69749,0.6975,0.69745,0.69748,128200002.0
2006-03-31 22:37:00,0.6975,0.69754,0.69746,0.69746,271399999.0
2006-03-31 22:38:00,0.6975,0.6975,0.6974,0.69746,106200001.0
2006-03-31 22:39:00,0.69747,0.69748,0.69745,0.69747,223899999.0
2006-03-31 22:40:00,0.69747,0.69759,0.69747,0.69751,529000002.0
2006-03-31 22:41:00,0.69752,0.69763,0.69751,0.69763,278800002.0
2006-03-31 22:42:00,0.69752,0.69757,0.69745,0.69755,266200000.0
2006-03-31 22:43:00,0.69763,0.69765,0.69757,0.69761,142699997.0
2006-03-31 22:44:00,0.6976,0.69764,0.69759,0.69764,104599997.0
2006-03-31 22:45:00,0.69766,0.69766,0.69756,0.69757,219999999.0
2006-03-31 22:46:00,0.69755,0.69755,0.69752,0.69752,28100000.0
2006-03-31 22:47:00,0.69754,0.69757,0.69746,0.69746,86000000.0
2006-03-31 22:48:00,0.69745,0.69752,0.69743,0.69743,391099996.0
2006-03-31 22:49:00,0.69753,0.69753,0.69745,0.69745,139600003.0
2006-03-31 22:50:00,0.6975,0.69752,0.69747,0.69747,154999998.0
2006-03-31 22:51:00,0.69749,0.69752,0.69748,0.69749,126400001.0
2006-03-31 22:52:00,0.69745,0.69745,0.69739,0.69739,120499999.0
2006-03-31 22:53:00,0.69739,0.69745,0.69736,0.69742,137499999.0
2006-03-31 22:54:00,0.69742,0.69745,0.6974,0.6974,185199998.0
2006-03-31 22:55:00,0.69738,0.69743,0.69738,0.69743,61200002.0
2006-03-31 22:56:00,0.69744,0.69744,0.69736,0.69738,107800001.0
2006-03-31 22:57:00,0.69735,0.69738,0.69733,0.69737,183500004.0
2006-03-31 22:58:00,0.69738,0.69744,0.69733,0.6974,365799998.0
2006-03-31 22:59:00,0.69738,0.69738,0.69721,0.69721,327899997.0
2006-03-31 23:00:00,0.69711,0.69742,0.69711,0.69727,150999999.0
2006-03-31 23:01:00,0.69728,0.6974,0.69724,0.6974,94299999.0
2006-03-31 23:02:00,0.69735,0.69739,0.69733,0.69737,146199999.0
2006-03-31 23:03:00,0.69742,0.69742,0.69735,0.69737,100200001.0
2006-03-31 23:04:00,0.69732,0.69732,0.69724,0.69725,133800002.0
2006-03-31 23:05:00,0.69724,0.6973,0.69724,0.6973,93300002.0
2006-03-31 23:06:00,0.6973,0.69736,0.69727,0.69727,156599999.0
2006-03-31 23:07:00,0.69726,0.69726,0.69716,0.69722,123699999.0
2006-03-31 23:08:00,0.69719,0.69722,0.69719,0.69719,123599995.0
2006-03-31 23:09:00,0.6972,0.69726,0.69717,0.6972,171099999.0
2006-03-31 23:10:00,0.6972,0.69723,0.69717,0.6972,114200001.0
2006-03-31 23:11:00,0.69725,0.69727,0.69717,0.69718,210500004.0
2006-03-31 23:12:00,0.69718,0.69724,0.69717,0.69723,104800001.0
2006-03-31 23:13:00,0.69715,0.69717,0.69708,0.69708,152599997.0
2006-03-31 23:14:00,0.69705,0.69712,0.69705,0.69707,60000001.0
2006-03-31 23:15:00,0.69711,0.69719,0.69711,0.69712,171599996.0
2006-03-31 23:16:00,0.69708,0.69708,0.69705,0.69705,39799999.0
2006-03-31 23:17:00,0.6971,0.6971,0.69704,0.69709,200099998.0
2006-03-31 23:18:00,0.69705,0.69713,0.69705,0.69713,66699999.0
2006-03-31 23:19:00,0.69708,0.6971,0.69705,0.69708,161600000.0
2006-03-31 23:20:00,0.6971,0.69713,0.69709,0.6971,129200000.0
2006-03-31 23:21:00,0.69705,0.69713,0.69705,0.69713,196500000.0
2006-03-31 23:22:00,0.69712,0.69712,0.69712,0.69712,8800000.0
2006-03-31 23:23:00,0.69712,0.69719,0.69711,0.69711,176000000.0
2006-03-31 23:24:00,0.69718,0.69718,0.69712,0.69712,33499999.0
2006-03-31 23:25:00,0.69708,0.69712,0.69708,0.69712,21600001.0
2006-03-31 23:26:00,0.69707,0.6971,0.69707,0.6971,117199998.0
2006-03-31 23:27:00,0.69705,0.69705,0.69703,0.69705,155000003.0
2006-03-31 23:28:00,0.69711,0.69711,0.69703,0.69707,93400000.0
2006-03-31 23:29:00,0.69706,0.69708,0.697,0.697,154100002.0
2006-03-31 23:30:00,0.69703,0.69707,0.69692,0.69695,137799999.0
2006-03-31 23:31:00,0.69696,0.69701,0.69693,0.69696,237999996.0
2006-03-31 23:32:00,0.69697,0.69697,0.69692,0.69695,55399999.0
2006-03-31 23:33:00,0.697,0.697,0.69685,0.6969,176600000.0
2006-03-31 23:34:00,0.69688,0.69688,0.69683,0.69687,99000000.0
2006-03-31 23:35:00,0.69691,0.69698,0.69687,0.69687,299999998.0
2006-03-31 23:36:00,0.69688,0.69704,0.69688,0.69697,190200000.0
2006-03-31 23:37:00,0.69698,0.69704,0.69697,0.69704,64500001.0
2006-03-31 23:38:00,0.69699,0.69705,0.69698,0.69701,160400000.0
2006-03-31 23:39:00,0.69707,0.69707,0.69703,0.69704,92100003.0
2006-03-31 23:40:00,0.69708,0.6971,0.697,0.697,81299998.0
2006-03-31 23:41:00,0.69691,0.69695,0.69689,0.69694,149800000.0
2006-03-31 23:42:00,0.69694,0.69694,0.69686,0.6969,61800001.0
2006-03-31 23:43:00,0.69687,0.69701,0.69678,0.69701,76700000.0
2006-03-31 23:44:00,0.69708,0.69708,0.69705,0.69707,58200002.0
2006-03-31 23:45:00,0.69707,0.6971,0.69707,0.6971,87300000.0
2006-03-31 23:46:00,0.6971,0.6971,0.6971,0.6971,12700000.0
2006-03-31 23:47:00,0.6971,0.6971,0.69708,0.69708,1600000.0
2006-03-31 23:48:00,0.6971,0.69712,0.69707,0.69707,79900001.0
2006-03-31 23:49:00,0.69705,0.69708,0.69705,0.69708,45499998.0
2006-03-31 23:50:00,0.69704,0.69707,0.69704,0.69707,52599998.0
2006-03-31 23:51:00,0.697,0.69705,0.697,0.69705,39800001.0
2006-03-31 23:52:00,0.69698,0.69706,0.69698,0.69704,51300000.0
2006-03-31 23:53:00,0.69702,0.6971,0.69702,0.69706,169400000.0
2006-03-31 23:54:00,0.69709,0.69709,0.697,0.697,151699999.0
2006-03-31 23:55:00,0.69709,0.69716,0.69708,0.69715,156999999.0
2006-03-31 23:56:00,0.69714,0.69717,0.69712,0.69712,273800007.0
2006-03-31 23:57:00,0.69717,0.69724,0.69714,0.69714,137300000.0
2006-03-31 23:58:00,0.69714,0.69722,0.6969,0.6972,177899997.0
2006-03-31 23:59:00,0.69717,0.6972,0.69717,0.6972,116000002.0
2006-04-02 23:00:00,0.69708,0.69769,0.69708,0.69762,233699999.0
2006-04-02 23:01:00,0.6976,0.6976,0.69735,0.69744,142700001.0
2006-04-02 23:02:00,0.69735,0.69762,0.6973,0.69754,111800000.0
2006-04-02 23:03:00,0.6975,0.69761,0.69743,0.69758,191399997.0
2006-04-02 23:04:00,0.69753,0.69771,0.69753,0.69758,44100001.0
2006-04-02 23:05:00,0.6975,0.69773,0.69742,0.6975,278800003.0
2006-04-02 23:06:00,0.6974,0.69769,0.69734,0.69751,44800000.0
2006-04-02 23:07:00,0.69742,0.69769,0.69732,0.6974,128599998.0
2006-04-02 23:08:00,0.69755,0.69765,0.69737,0.69742,206399997.0
2006-04-02 23:09:00,0.6975,0.69755,0.69731,0.69743,260699998.0
2006-04-02 23:10:00,0.6973,0.69766,0.6973,0.69766,163600001.0
2006-04-02 23:11:00,0.69768,0.69784,0.6974,0.6974,344100000.0
2006-04-02 23:12:00,0.69753,0.69777,0.69748,0.69773,123399999.0
2006-04-02 23:13:00,0.6978,0.69783,0.69766,0.69783,222400000.0
2006-04-02 23:14:00,0.69766,0.69776,0.69758,0.69759,94200001.0
2006-04-02 23:15:00,0.69755,0.69786,0.69755,0.69786,99699998.0
2006-04-02 23:16:00,0.69782,0.69798,0.69782,0.69792,97100000.0
2006-04-02 23:17:00,0.69801,0.69801,0.69763,0.69763,266199997.0
2006-04-02 23:18:00,0.69764,0.69793,0.69764,0.69771,135299997.0
2006-04-02 23:19:00,0.6978,0.6978,0.69747,0.69763,151699998.0
2006-04-02 23:20:00,0.69761,0.69767,0.6976,0.69767,90600001.0
2006-04-02 23:21:00,0.69772,0.69785,0.69762,0.69762,120600000.0
2006-04-02 23:22:00,0.69773,0.69798,0.69765,0.69788,129899997.0
2006-04-02 23:23:00,0.69783,0.69783,0.69764,0.69764,203899999.0
2006-04-02 23:24:00,0.69777,0.69786,0.69773,0.69774,116199999.0
2006-04-02 23:25:00,0.69779,0.69788,0.69765,0.69788,138300002.0
2006-04-02 23:26:00,0.69787,0.69792,0.69769,0.69779,245699996.0
2006-04-02 23:27:00,0.6975,0.6979,0.69749,0.69782,240000001.0
2006-04-02 23:28:00,0.69787,0.69792,0.69768,0.69772,129100001.0
2006-04-02 23:29:00,0.69761,0.69787,0.6976,0.69782,208600000.0
2006-04-02 23:30:00,0.69783,0.69792,0.69752,0.69752,181099997.0
2006-04-02 23:31:00,0.69753,0.6977,0.69753,0.69769,97700001.0
2006-04-02 23:32:00,0.69768,0.69776,0.69745,0.69752,164500000.0
2006-04-02 23:33:00,0.69756,0.69763,0.6975,0.69758,145600001.0
2006-04-02 23:34:00,0.6976,0.6977,0.6975,0.69759,154500001.0
2006-04-02 23:35:00,0.69775,0.69789,0.69754,0.69771,146900001.0
2006-04-02 23:36:00,0.69787,0.69789,0.6975,0.6975,244500003.0
2006-04-02 23:37:00,0.69766,0.69776,0.69757,0.69767,141500002.0
2006-04-02 23:38:00,0.6975,0.69775,0.69744,0.69768,136600001.0
2006-04-02 23:39:00,0.69772,0.69779,0.69768,0.69778,122900000.0
2006-04-02 23:40:00,0.69781,0.6979,0.69769,0.69776,142500002.0
2006-04-02 23:41:00,0.69775,0.69775,0.69749,0.69749,122800003.0
2006-04-02 23:42:00,0.6975,0.6977,0.6975,0.6975,146199999.0
2006-04-02 23:43:00,0.69743,0.69773,0.69737,0.69755,112100000.0
2006-04-02 23:44:00,0.69738,0.69769,0.69736,0.69753,181099999.0
2006-04-02 23:45:00,0.69762,0.69769,0.69746,0.69748,112199999.0
2006-04-02 23:46:00,0.6977,0.69775,0.69745,0.69747,198500001.0
2006-04-02 23:47:00,0.69749,0.69773,0.69749,0.69758,194000003.0
2006-04-02 23:48:00,0.6977,0.69778,0.69752,0.69773,255699999.0
2006-04-02 23:49:00,0.69772,0.69783,0.69758,0.69773,275000001.0
2006-04-02 23:50:00,0.69714,0.69735,0.69709,0.69735,176600000.0
2006-04-02 23:51:00,0.69733,0.69733,0.69727,0.69727,15900000.0
2006-04-02 23:52:00,0.69722,0.69732,0.69722,0.69732,40100000.0
2006-04-02 23:53:00,0.69732,0.69738,0.69732,0.69732,217199999.0
2006-04-02 23:54:00,0.69737,0.69737,0.6973,0.6973,179700001.0
2006-04-02 23:55:00,0.69735,0.69735,0.6973,0.69735,128999995.0
2006-04-02 23:56:00,0.6973,0.69735,0.6973,0.69732,142899998.0
2006-04-02 23:57:00,0.69731,0.69732,0.69728,0.69728,242100001.0
2006-04-02 23:58:00,0.6973,0.6973,0.697,0.697,23100001.0
2006-04-02 23:59:00,0.69727,0.6973,0.69727,0.6973,106000003.0
2006-04-03 00:00:00,0.69728,0.69739,0.69728,0.69731,124900000.0
2006-04-03 00:01:00,0.69733,0.69741,0.6973,0.69741,166600001.0
2006-04-03 00:02:00,0.69736,0.69736,0.69715,0.6972,160999999.0
2006-04-03 00:03:00,0.69716,0.69718,0.69709,0.69718,119700001.0
2006-04-03 00:04:00,0.69722,0.69726,0.69714,0.69714,103900002.0
2006-04-03 00:05:00,0.69717,0.69724,0.69717,0.69724,86400000.0
2006-04-03 00:06:00,0.69723,0.69724,0.6972,0.69721,118099997.0
2006-04-03 00:07:00,0.69716,0.69717,0.69711,0.69711,141800001.0
2006-04-03 00:08:00,0.69713,0.69717,0.69707,0.69707,135900001.0
2006-04-03 00:09:00,0.6971,0.6971,0.69707,0.69707,168399996.0
2006-04-03 00:10:00,0.69712,0.69715,0.6971,0.6971,161599999.0
2006-04-03 00:11:00,0.69715,0.69715,0.69708,0.69708,56600001.0
2006-04-03 00:12:00,0.6971,0.6971,0.6971,0.6971,31299999.0
2006-04-03 00:13:00,0.69714,0.69714,0.69709,0.69713,127999997.0
2006-04-03 00:14:00,0.69713,0.69714,0.69709,0.69714,93800000.0
2006-04-03 00:15:00,0.69715,0.69717,0.69709,0.6971,113500002.0
2006-04-03 00:16:00,0.69708,0.6971,0.69708,0.6971,80700001.0
2006-04-03 00:17:00,0.69708,0.69715,0.69706,0.69708,201499999.0
2006-04-03 00:18:00,0.69707,0.6971,0.69707,0.6971,132400001.0
2006-04-03 00:19:00,0.69712,0.69712,0.69708,0.69708,65399999.0
2006-04-03 00:20:00,0.6971,0.69713,0.6971,0.6971,77400002.0
2006-04-03 00:21:00,0.69715,0.69716,0.6971,0.6971,173199997.0
2006-04-03 00:22:00,0.69707,0.69713,0.69705,0.69713,102100000.0
2006-04-03 00:23:00,0.69712,0.69713,0.69712,0.69713,37399998.0
2006-04-03 00:24:00,0.69715,0.69715,0.6971,0.69712,194900002.0
2006-04-03 00:25:00,0.69714,0.69718,0.69712,0.69715,103500000.0
2006-04-03 00:26:00,0.69715,0.69719,0.69714,0.69719,95899999.0
2006-04-03 00:27:00,0.69722,0.69729,0.69717,0.69723,108699999.0
2006-04-03 00:28:00,0.69721,0.69728,0.69721,0.69727,99899997.0
2006-04-03 00:29:00,0.6973,0.6973,0.69722,0.69722,97599999.0
2006-04-03 00:30:00,0.69729,0.69729,0.69722,0.69723,140300002.0
2006-04-03 00:31:00,0.69723,0.69725,0.69723,0.69725,12000000.0
2006-04-03 00:32:00,0.69725,0.69725,0.69719,0.69723,51499999.0
2006-04-03 00:33:00,0.69715,0.6972,0.69715,0.6972,141199998.0
2006-04-03 00:34:00,0.69715,0.69722,0.69715,0.6972,199399997.0
2006-04-03 00:35:00,0.69715,0.69722,0.69715,0.69717,213400004.0
2006-04-03 00:36:00,0.69718,0.69718,0.69717,0.69717,59800002.0
2006-04-03 00:37:00,0.6972,0.6972,0.69717,0.69717,29700000.0
2006-04-03 00:38:00,0.69715,0.69715,0.69714,0.69714,2000000.0
2006-04-03 00:39:00,0.69708,0.69712,0.69708,0.69712,44599999.0
2006-04-03 00:40:00,0.69709,0.69709,0.697,0.697,108900004.0
2006-04-03 00:41:00,0.69707,0.69715,0.69705,0.69705,217600001.0
2006-04-03 00:42:00,0.69709,0.69709,0.69697,0.697,58300001.0
2006-04-03 00:43:00,0.69698,0.69711,0.69698,0.69711,81300001.0
2006-04-03 00:44:00,0.69718,0.69718,0.6971,0.69713,65800000.0
2006-04-03 00:45:00,0.69713,0.69713,0.69713,0.69713,9500000.0
2006-04-03 00:46:00,0.69715,0.69715,0.6971,0.69713,142799999.0
2006-04-03 00:47:00,0.69713,0.69715,0.69713,0.69715,56000000.0
2006-04-03 00:48:00,0.69713,0.69713,0.69702,0.69702,183699997.0
2006-04-03 00:49:00,0.69703,0.69703,0.69695,0.69695,136799997.0
2006-04-03 00:50:00,0.69698,0.69698,0.69691,0.69691,117099999.0
2006-04-03 00:51:00,0.697,0.69705,0.69692,0.69699,39000000.0
2006-04-03 00:52:00,0.69693,0.69695,0.6969,0.6969,93500003.0
2006-04-03 00:53:00,0.69691,0.69701,0.69691,0.69701,52299998.0
2006-04-03 00:54:00,0.69705,0.69705,0.69702,0.69702,83400001.0
2006-04-03 00:55:00,0.69705,0.69705,0.69703,0.69703,180400002.0
2006-04-03 00:56:00,0.697,0.69705,0.69697,0.69702,71800001.0
2006-04-03 00:57:00,0.69702,0.69705,0.697,0.69703,174300000.0
2006-04-03 00:58:00,0.69702,0.69705,0.69702,0.69705,79900002.0
2006-04-03 00:59:00,0.69702,0.69705,0.69702,0.69705,33500000.0
2006-04-03 01:00:00,0.69702,0.69705,0.69702,0.69705,76500002.0
2006-04-03 01:01:00,0.69705,0.69705,0.697,0.697,67400002.0
2006-04-03 01:02:00,0.69703,0.69703,0.69702,0.69702,21600000.0
2006-04-03 01:03:00,0.69702,0.69705,0.697,0.697,212500002.0
2006-04-03 01:04:00,0.69702,0.69705,0.697,0.69705,126000001.0
2006-04-03 01:05:00,0.69703,0.69705,0.697,0.69705,87699999.0
2006-04-03 01:06:00,0.69705,0.69705,0.69703,0.69705,91599999.0
2006-04-03 01:07:00,0.69702,0.69708,0.69698,0.69698,95600000.0
2006-04-03 01:08:00,0.697,0.69714,0.697,0.69713,224199999.0
2006-04-03 01:09:00,0.69715,0.69715,0.6971,0.69713,113099998.0
2006-04-03 01:10:00,0.69715,0.69715,0.6971,0.69713,251499999.0
2006-04-03 01:11:00,0.69715,0.69718,0.69715,0.69715,70500000.0
2006-04-03 01:12:00,0.69712,0.69715,0.6971,0.69712,102100003.0
2006-04-03 01:13:00,0.69712,0.69715,0.69712,0.69715,254000000.0
2006-04-03 01:14:00,0.69712,0.69715,0.69707,0.69708,133399999.0
2006-04-03 01:15:00,0.69707,0.69717,0.69707,0.69713,124099999.0
2006-04-03 01:16:00,0.69713,0.69719,0.69711,0.69719,137100000.0
2006-04-03 01:17:00,0.6972,0.6972,0.69717,0.69717,51999999.0
2006-04-03 01:18:00,0.69717,0.69726,0.69717,0.69725,93499999.0
2006-04-03 01:19:00,0.69725,0.69728,0.69722,0.69725,210100006.0
2006-04-03 01:20:00,0.69725,0.69725,0.6972,0.69725,192300000.0
2006-04-03 01:21:00,0.69723,0.69725,0.69722,0.69725,55099999.0
2006-04-03 01:22:00,0.6973,0.6973,0.69725,0.69729,16700000.0
2006-04-03 01:23:00,0.6973,0.6973,0.69727,0.69727,30500000.0
2006-04-03 01:24:00,0.69726,0.69727,0.69726,0.69727,57799999.0
2006-04-03 01:25:00,0.69721,0.69721,0.69713,0.69716,97399999.0
2006-04-03 01:26:00,0.69724,0.69732,0.69724,0.69732,46000000.0
2006-04-03 01:27:00,0.69741,0.69741,0.69727,0.69727,29800000.0
2006-04-03 01:28:00,0.69734,0.69739,0.6973,0.6973,73799998.0
2006-04-03 01:29:00,0.69731,0.6974,0.69731,0.6974,96900001.0
2006-04-03 01:30:00,0.69736,0.69737,0.69736,0.69737,26300000.0
2006-04-03 01:31:00,0.69731,0.69731,0.69724,0.69724,101000002.0
2006-04-03 01:32:00,0.69728,0.69738,0.69727,0.69735,149299997.0
2006-04-03 01:33:00,0.69732,0.69735,0.69732,0.69732,50400000.0
2006-04-03 01:34:00,0.69735,0.69735,0.69732,0.69732,118700001.0
2006-04-03 01:35:00,0.69734,0.69737,0.69732,0.69735,100000001.0
2006-04-03 01:36:00,0.69738,0.69741,0.69734,0.69734,140999999.0
2006-04-03 01:37:00,0.69734,0.69735,0.6973,0.69735,136899998.0
2006-04-03 01:38:00,0.69732,0.69738,0.69727,0.69732,183099996.0
2006-04-03 01:39:00,0.69735,0.69737,0.6973,0.69737,83599999.0
2006-04-03 01:40:00,0.69733,0.69738,0.69733,0.69733,144999999.0
2006-04-03 01:41:00,0.69733,0.69738,0.69732,0.69733,200400000.0
2006-04-03 01:42:00,0.69733,0.69735,0.6973,0.69732,99699997.0
2006-04-03 01:43:00,0.69735,0.69735,0.69733,0.69733,55100002.0
2006-04-03 01:44:00,0.69737,0.69739,0.69734,0.69737,140899999.0
2006-04-03 01:45:00,0.6974,0.69742,0.69735,0.6974,143100002.0
2006-04-03 01:46:00,0.6974,0.6974,0.69735,0.69735,114600000.0
2006-04-03 01:47:00,0.6974,0.69742,0.6974,0.69742,9600000.0
2006-04-03 01:48:00,0.69738,0.6974,0.69734,0.69736,116599997.0
2006-04-03 01:49:00,0.69729,0.69729,0.69719,0.69727,101200001.0
2006-04-03 01:50:00,0.69725,0.69725,0.69718,0.69719,111000000.0
2006-04-03 01:51:00,0.6972,0.69725,0.69718,0.69723,303099997.0
2006-04-03 01:52:00,0.6972,0.6972,0.69716,0.69717,40000000.0
2006-04-03 01:53:00,0.69714,0.69725,0.69714,0.69723,166400001.0
2006-04-03 01:54:00,0.69722,0.6973,0.69713,0.6973,186599999.0
2006-04-03 01:55:00,0.69728,0.69729,0.69724,0.69727,81499998.0
2006-04-03 01:56:00,0.69727,0.69728,0.6972,0.6972,180199995.0
2006-04-03 01:57:00,0.69718,0.69723,0.69718,0.69721,34300000.0
2006-04-03 01:58:00,0.69718,0.69724,0.69716,0.69722,115400000.0
2006-04-03 01:59:00,0.69721,0.69724,0.69715,0.69717,227699999.0
2006-04-03 02:00:00,0.69715,0.69721,0.69714,0.69716,139600000.0
2006-04-03 02:01:00,0.69729,0.69742,0.69727,0.69742,215199995.0
2006-04-03 02:02:00,0.69739,0.69739,0.6973,0.69732,160399995.0
2006-04-03 02:03:00,0.69733,0.69743,0.69728,0.69742,211699995.0
2006-04-03 02:04:00,0.69742,0.69749,0.69728,0.69728,209299997.0
2006-04-03 02:05:00,0.69725,0.69725,0.69717,0.69725,86800001.0
2006-04-03 02:06:00,0.69722,0.69728,0.6972,0.6972,193100001.0
2006-04-03 02:07:00,0.69728,0.69737,0.69725,0.69725,214900002.0
2006-04-03 02:08:00,0.69724,0.69735,0.69724,0.69732,199900000.0
2006-04-03 02:09:00,0.69741,0.69745,0.69739,0.69745,105200002.0
2006-04-03 02:10:00,0.69749,0.69756,0.69747,0.69756,128599997.0
2006-04-03 02:11:00,0.69753,0.69753,0.69742,0.69748,66899999.0
2006-04-03 02:12:00,0.6975,0.6975,0.69743,0.69748,75400002.0
2006-04-03 02:13:00,0.69745,0.69753,0.69745,0.69753,105000002.0
2006-04-03 02:14:00,0.69745,0.6975,0.69737,0.69747,110899999.0
2006-04-03 02:15:00,0.69748,0.69753,0.69747,0.6975,150100001.0
2006-04-03 02:16:00,0.69752,0.69755,0.69746,0.69746,120800000.0
2006-04-03 02:17:00,0.69749,0.69754,0.69747,0.69747,97100002.0
2006-04-03 02:18:00,0.69742,0.69747,0.69741,0.69743,67600000.0
2006-04-03 02:19:00,0.69748,0.69748,0.69742,0.69742,86999997.0
2006-04-03 02:20:00,0.69737,0.69742,0.69737,0.6974,98000000.0
2006-04-03 02:21:00,0.69741,0.69746,0.69741,0.69746,48900000.0
2006-04-03 02:22:00,0.6975,0.69758,0.69749,0.69758,98100002.0
2006-04-03 02:23:00,0.6976,0.6976,0.69755,0.69758,117600000.0
2006-04-03 02:24:00,0.69758,0.69763,0.69753,0.69762,111599999.0
2006-04-03 02:25:00,0.69762,0.69762,0.69752,0.69759,181300001.0
2006-04-03 02:26:00,0.69758,0.69758,0.6975,0.6975,170800001.0
2006-04-03 02:27:00,0.69751,0.69757,0.69744,0.69744,111800002.0
2006-04-03 02:28:00,0.69746,0.69746,0.69731,0.69734,121199999.0
2006-04-03 02:29:00,0.69737,0.69737,0.69732,0.69732,144500004.0
2006-04-03 02:30:00,0.6972,0.6972,0.69708,0.69708,132900000.0
2006-04-03 02:31:00,0.69702,0.6971,0.69702,0.6971,149300001.0
2006-04-03 02:32:00,0.69713,0.69717,0.69707,0.69717,92100001.0
2006-04-03 02:33:00,0.69716,0.69719,0.69712,0.69712,198299997.0
2006-04-03 02:34:00,0.69705,0.69705,0.69693,0.69697,91400002.0
2006-04-03 02:35:00,0.69701,0.69708,0.69698,0.69705,144999999.0
2006-04-03 02:36:00,0.69706,0.69708,0.69702,0.69708,173499997.0
2006-04-03 02:37:00,0.69708,0.6971,0.69707,0.6971,138799999.0
2006-04-03 02:38:00,0.69713,0.69717,0.69712,0.69715,104599999.0
2006-04-03 02:39:00,0.69714,0.69714,0.69707,0.69712,114600000.0
2006-04-03 02:40:00,0.69718,0.69718,0.6971,0.69718,70700000.0
2006-04-03 02:41:00,0.69715,0.69724,0.69715,0.69724,169999997.0
2006-04-03 02:42:00,0.69719,0.69722,0.69718,0.69722,15100000.0
2006-04-03 02:43:00,0.69722,0.69722,0.69712,0.69715,116500001.0
2006-04-03 02:44:00,0.69717,0.69722,0.69717,0.6972,176699997.0
2006-04-03 02:45:00,0.69715,0.69718,0.69715,0.69717,127600001.0
2006-04-03 02:46:00,0.69715,0.69722,0.69715,0.69718,84399999.0
2006-04-03 02:47:00,0.69724,0.6973,0.69724,0.6973,210200002.0
2006-04-03 02:48:00,0.69731,0.69732,0.69722,0.69727,205300000.0
2006-04-03 02:49:00,0.69728,0.6973,0.69718,0.69726,130300003.0
2006-04-03 02:50:00,0.69728,0.6973,0.69727,0.6973,150700001.0
2006-04-03 02:51:00,0.69727,0.69727,0.69722,0.69727,87000001.0
2006-04-03 02:52:00,0.69729,0.69734,0.69726,0.69734,226800004.0
2006-04-03 02:53:00,0.69735,0.6974,0.69733,0.6974,121199999.0
2006-04-03 02:54:00,0.69739,0.69739,0.6973,0.69736,163199999.0
2006-04-03 02:55:00,0.69736,0.6974,0.69732,0.6974,118300001.0
2006-04-03 02:56:00,0.69735,0.69735,0.69722,0.69729,139600001.0
2006-04-03 02:57:00,0.69725,0.69725,0.6972,0.6972,51099998.0
2006-04-03 02:58:00,0.69724,0.69734,0.69723,0.69726,192400002.0
2006-04-03 02:59:00,0.69722,0.69729,0.69722,0.69725,120600003.0
2006-04-03 03:00:00,0.69727,0.6973,0.6972,0.6973,197899997.0
2006-04-03 03:01:00,0.69729,0.69738,0.69725,0.69732,237999998.0
2006-04-03 03:02:00,0.69734,0.69735,0.69727,0.69735,152100000.0
2006-04-03 03:03:00,0.69734,0.69743,0.69734,0.69737,130499999.0
2006-04-03 03:04:00,0.69738,0.6974,0.69735,0.69735,219300001.0
2006-04-03 03:05:00,0.69738,0.69747,0.69738,0.69743,190500002.0
2006-04-03 03:06:00,0.69744,0.69744,0.69729,0.69737,137200001.0
2006-04-03 03:07:00,0.69727,0.69733,0.69724,0.69733,112800000.0
2006-04-03 03:08:00,0.69732,0.69732,0.69729,0.69729,16000000.0
2006-04-03 03:09:00,0.69728,0.69732,0.69721,0.69721,267300003.0
2006-04-03 03:10:00,0.69725,0.69728,0.69724,0.69728,177499994.0
2006-04-03 03:11:00,0.69727,0.69736,0.69727,0.69735,47800000.0
2006-04-03 03:12:00,0.69738,0.69738,0.69728,0.69728,72200001.0
2006-04-03 03:13:00,0.69728,0.6973,0.69728,0.6973,48600000.0
2006-04-03 03:14:00,0.69729,0.69735,0.69724,0.69734,237400001.0
2006-04-03 03:15:00,0.69729,0.69729,0.69722,0.69722,73200000.0
2006-04-03 03:16:00,0.69724,0.69724,0.69718,0.69719,155800001.0
2006-04-03 03:17:00,0.69725,0.69731,0.69724,0.69731,150099998.0
2006-04-03 03:18:00,0.69734,0.69738,0.69732,0.69732,91800001.0
2006-04-03 03:19:00,0.69737,0.69738,0.69737,0.69738,36599999.0
2006-04-03 03:20:00,0.69738,0.69738,0.69732,0.69732,25600000.0
2006-04-03 03:21:00,0.69724,0.69728,0.69724,0.69728,79900000.0
2006-04-03 03:22:00,0.69718,0.69718,0.69717,0.69717,89500000.0
2006-04-03 03:23:00,0.69714,0.69719,0.69708,0.69712,139500001.0
2006-04-03 03:24:00,0.69715,0.69719,0.69714,0.69715,229600002.0
2006-04-03 03:25:00,0.69715,0.69718,0.69712,0.69712,155800000.0
2006-04-03 03:26:00,0.69711,0.69716,0.6971,0.69716,49300000.0
2006-04-03 03:27:00,0.69717,0.69717,0.6971,0.6971,85500000.0
2006-04-03 03:28:00,0.69707,0.69715,0.69707,0.69715,79399998.0
2006-04-03 03:29:00,0.69715,0.69715,0.69715,0.69715,27900000.0
2006-04-03 03:30:00,0.6972,0.69725,0.6972,0.69725,28700000.0
2006-04-03 03:31:00,0.69734,0.69741,0.69718,0.69731,166199996.0
2006-04-03 03:32:00,0.69737,0.6974,0.69732,0.69737,213300000.0
2006-04-03 03:33:00,0.69725,0.69725,0.69717,0.69717,151699997.0
2006-04-03 03:34:00,0.69722,0.69724,0.69715,0.69718,92100002.0
2006-04-03 03:35:00,0.6972,0.69726,0.69717,0.69717,126200003.0
2006-04-03 03:36:00,0.69717,0.6972,0.6971,0.69712,120600002.0
2006-04-03 03:37:00,0.6971,0.69715,0.69706,0.6971,201899998.0
2006-04-03 03:38:00,0.69708,0.69708,0.69704,0.69704,150799998.0
2006-04-03 03:39:00,0.69705,0.6971,0.69705,0.6971,16700000.0
2006-04-03 03:40:00,0.69707,0.69713,0.69707,0.69708,133199999.0
2006-04-03 03:41:00,0.69712,0.69715,0.69706,0.69709,195300002.0
2006-04-03 03:42:00,0.6971,0.6971,0.69707,0.6971,85800001.0
2006-04-03 03:43:00,0.69708,0.69708,0.69707,0.69707,8800000.0
2006-04-03 03:44:00,0.69702,0.69706,0.69702,0.69705,136999999.0
2006-04-03 03:45:00,0.697,0.69702,0.697,0.69702,4100000.0
2006-04-03 03:46:00,0.69697,0.69697,0.69697,0.69697,51800001.0
2006-04-03 03:47:00,0.69699,0.69705,0.69694,0.69694,82899998.0
2006-04-03 03:48:00,0.69696,0.69698,0.69684,0.69698,147500000.0
2006-04-03 03:49:00,0.69697,0.69699,0.69693,0.69698,195899997.0
2006-04-03 03:50:00,0.69695,0.69695,0.69695,0.69695,33999999.0
2006-04-03 03:51:00,0.69693,0.69695,0.69693,0.69695,23200000.0
2006-04-03 03:52:00,0.69698,0.69698,0.69695,0.69695,49500002.0
2006-04-03 03:53:00,0.69698,0.69698,0.69693,0.69693,63900000.0
2006-04-03 03:54:00,0.69695,0.69695,0.69691,0.69694,89399998.0
2006-04-03 03:55:00,0.69693,0.69695,0.69693,0.69693,53500001.0
2006-04-03 03:56:00,0.69695,0.69695,0.69687,0.69687,40000000.0
2006-04-03 03:57:00,0.69693,0.69693,0.69693,0.69693,48099998.0
2006-04-03 03:58:00,0.69687,0.69695,0.69687,0.69692,157600003.0
2006-04-03 03:59:00,0.69691,0.69692,0.69687,0.69687,199799999.0
2006-04-03 04:00:00,0.69695,0.69695,0.69693,0.69693,35600000.0
2006-04-03 04:01:00,0.6969,0.69702,0.6969,0.69702,153300003.0
2006-04-03 04:02:00,0.69703,0.69714,0.69698,0.69712,154200001.0
2006-04-03 04:03:00,0.69714,0.69714,0.69704,0.69707,101300002.0
2006-04-03 04:04:00,0.6971,0.6971,0.69708,0.69708,197200004.0
2006-04-03 04:05:00,0.6971,0.6971,0.69708,0.69708,16000000.0
2006-04-03 04:06:00,0.69706,0.6971,0.69703,0.69705,97900002.0
2006-04-03 04:07:00,0.6971,0.6971,0.6971,0.6971,47800001.0
2006-04-03 04:08:00,0.6971,0.69717,0.69708,0.69717,91099998.0
2006-04-03 04:09:00,0.6972,0.6972,0.6972,0.6972,107799995.0
2006-04-03 04:10:00,0.69716,0.69717,0.69713,0.69717,140099998.0
2006-04-03 04:11:00,0.6972,0.69722,0.69715,0.69715,235499998.0
2006-04-03 04:12:00,0.6972,0.6972,0.69715,0.69719,82000000.0
2006-04-03 04:13:00,0.69718,0.69718,0.69713,0.69716,66900000.0
2006-04-03 04:14:00,0.69714,0.69714,0.69704,0.69714,149700000.0
2006-04-03 04:15:00,0.6971,0.69714,0.69709,0.69713,105599998.0
2006-04-03 04:16:00,0.69709,0.69709,0.69709,0.69709,13900000.0
2006-04-03 04:17:00,0.69705,0.69705,0.69705,0.69705,19900000.0
2006-04-03 04:18:00,0.6971,0.6971,0.6971,0.6971,28700001.0
2006-04-03 04:19:00,0.69709,0.69717,0.69709,0.69712,206100000.0
2006-04-03 04:20:00,0.6971,0.69712,0.69705,0.69705,51100000.0
2006-04-03 04:21:00,0.69705,0.69708,0.69705,0.69708,72500000.0
2006-04-03 04:22:00,0.69708,0.69717,0.69708,0.6971,177300000.0
2006-04-03 04:23:00,0.69709,0.69719,0.69708,0.69718,126100001.0
2006-04-03 04:24:00,0.69709,0.69716,0.69703,0.69716,207100001.0
2006-04-03 04:25:00,0.69718,0.69718,0.69712,0.69712,94000000.0
2006-04-03 04:26:00,0.69708,0.69715,0.69708,0.69715,67499998.0
2006-04-03 04:27:00,0.69712,0.69712,0.69701,0.69708,175399997.0
2006-04-03 04:28:00,0.69709,0.69713,0.69705,0.69709,143599998.0
2006-04-03 04:29:00,0.69711,0.69716,0.6971,0.69716,109600001.0
2006-04-03 04:30:00,0.69716,0.69719,0.69712,0.69712,95100001.0
2006-04-03 04:31:00,0.69715,0.69723,0.69714,0.69715,203699999.0
2006-04-03 04:32:00,0.69716,0.69718,0.69711,0.69712,204200000.0
2006-04-03 04:33:00,0.69705,0.69705,0.69702,0.69702,94099999.0
2006-04-03 04:34:00,0.697,0.69705,0.69699,0.69699,168399996.0
2006-04-03 04:35:00,0.697,0.697,0.69697,0.69697,23100000.0
2006-04-03 04:36:00,0.697,0.697,0.69692,0.69699,115000001.0
2006-04-03 04:37:00,0.6969,0.69695,0.6969,0.69692,29500000.0
2006-04-03 04:38:00,0.69692,0.69697,0.6969,0.69697,30200000.0
2006-04-03 04:39:00,0.69693,0.69695,0.69687,0.6969,170000002.0
2006-04-03 04:40:00,0.69697,0.69697,0.69696,0.69696,56099998.0
2006-04-03 04:41:00,0.69695,0.69701,0.69695,0.69695,91000002.0
2006-04-03 04:42:00,0.69694,0.69703,0.69694,0.69703,141899998.0
2006-04-03 04:43:00,0.697,0.69706,0.69697,0.69706,204900000.0
2006-04-03 04:44:00,0.69705,0.69715,0.69705,0.69712,194900002.0
2006-04-03 04:45:00,0.69701,0.69701,0.69693,0.69698,173299997.0
2006-04-03 04:46:00,0.697,0.69708,0.697,0.69708,35100000.0
2006-04-03 04:47:00,0.6971,0.6971,0.69707,0.6971,70199999.0
2006-04-03 04:48:00,0.6971,0.6971,0.69707,0.69707,61699999.0
2006-04-03 04:49:00,0.69707,0.6971,0.69705,0.6971,258499999.0
2006-04-03 04:50:00,0.69708,0.6971,0.69703,0.69707,125800000.0
2006-04-03 04:51:00,0.69707,0.69707,0.69707,0.69707,18400000.0
2006-04-03 04:52:00,0.69707,0.6971,0.69707,0.6971,50600000.0
2006-04-03 04:53:00,0.6971,0.69712,0.69705,0.6971,150799999.0
2006-04-03 04:54:00,0.6971,0.6971,0.6971,0.6971,85199999.0
2006-04-03 04:55:00,0.69707,0.69712,0.69705,0.69707,71800002.0
2006-04-03 04:56:00,0.69707,0.69713,0.69707,0.69713,30300000.0
2006-04-03 04:57:00,0.69708,0.69713,0.69708,0.69713,36299998.0
2006-04-03 04:58:00,0.69708,0.6971,0.69707,0.6971,60400000.0
2006-04-03 04:59:00,0.6971,0.6971,0.69707,0.69707,130200001.0
2006-04-03 05:00:00,0.69705,0.69708,0.69705,0.69708,129200003.0
2006-04-03 05:01:00,0.69691,0.69691,0.69638,0.69638,173700000.0
2006-04-03 05:02:00,0.69648,0.69662,0.69636,0.69662,171199998.0
2006-04-03 05:03:00,0.69684,0.69684,0.69667,0.69667,53499999.0
2006-04-03 05:04:00,0.6966,0.6966,0.69651,0.69653,142599998.0
2006-04-03 05:05:00,0.69652,0.69652,0.6965,0.6965,35500000.0
2006-04-03 05:06:00,0.69643,0.69643,0.69635,0.69636,75200000.0
2006-04-03 05:07:00,0.69633,0.69633,0.69631,0.69631,64700001.0
2006-04-03 05:08:00,0.69626,0.69629,0.69622,0.69622,231099996.0
2006-04-03 05:09:00,0.69621,0.69627,0.69615,0.69625,138100001.0
2006-04-03 05:10:00,0.69625,0.69626,0.69623,0.69623,92100001.0
2006-04-03 05:11:00,0.69625,0.69632,0.69625,0.69625,139699999.0
2006-04-03 05:12:00,0.69629,0.69629,0.69612,0.69623,84699999.0
2006-04-03 05:13:00,0.69622,0.69624,0.69617,0.69621,189499997.0
2006-04-03 05:14:00,0.69623,0.69628,0.69622,0.69623,127700000.0
2006-04-03 05:15:00,0.69621,0.69626,0.69618,0.69624,239100001.0
2006-04-03 05:16:00,0.69629,0.69631,0.69625,0.69631,78700000.0
2006-04-03 05:17:00,0.69632,0.69632,0.69627,0.69627,78499998.0
2006-04-03 05:18:00,0.69619,0.69629,0.69619,0.69625,126799999.0
2006-04-03 05:19:00,0.69629,0.69635,0.69621,0.69625,183000002.0
2006-04-03 05:20:00,0.69627,0.69627,0.69624,0.69624,103200001.0
2006-04-03 05:21:00,0.6963,0.69633,0.6962,0.6962,97099998.0
2006-04-03 05:22:00,0.69618,0.69618,0.69615,0.69615,21500000.0
2006-04-03 05:23:00,0.69617,0.69625,0.69617,0.6962,123000003.0
2006-04-03 05:24:00,0.6962,0.69625,0.6962,0.6962,48900001.0
2006-04-03 05:25:00,0.69621,0.6963,0.6962,0.69621,100499997.0
2006-04-03 05:26:00,0.69622,0.69622,0.6961,0.6961,108700000.0
2006-04-03 05:27:00,0.69616,0.69622,0.69616,0.6962,96500000.0
2006-04-03 05:28:00,0.69616,0.6962,0.69614,0.69616,73900000.0
2006-04-03 05:29:00,0.69619,0.69619,0.69615,0.69617,45900000.0
2006-04-03 05:30:00,0.69621,0.69629,0.69621,0.69624,70200000.0
2006-04-03 05:31:00,0.69625,0.69627,0.69625,0.69627,53700001.0
2006-04-03 05:32:00,0.69625,0.69636,0.69625,0.69635,87799999.0
2006-04-03 05:33:00,0.6964,0.6964,0.69626,0.69628,132200000.0
2006-04-03 05:34:00,0.69625,0.6963,0.69625,0.69627,8300000.0
2006-04-03 05:35:00,0.6963,0.6963,0.69628,0.6963,162700002.0
2006-04-03 05:36:00,0.69627,0.69627,0.69627,0.69627,800000.0
2006-04-03 05:37:00,0.69627,0.69628,0.69625,0.69628,23899999.0
2006-04-03 05:38:00,0.6963,0.69633,0.6963,0.69633,36700002.0
2006-04-03 05:39:00,0.6963,0.6963,0.69627,0.69627,57600003.0
2006-04-03 05:40:00,0.69626,0.69634,0.69626,0.6963,95400001.0
2006-04-03 05:41:00,0.69632,0.69636,0.69632,0.69636,82800003.0
2006-04-03 05:42:00,0.69633,0.69635,0.69632,0.69632,161000005.0
2006-04-03 05:43:00,0.6963,0.6963,0.69624,0.69624,14400000.0
2006-04-03 05:44:00,0.69627,0.69627,0.69625,0.69625,22200000.0
2006-04-03 05:45:00,0.69623,0.69624,0.69609,0.69609,126200001.0
2006-04-03 05:46:00,0.6961,0.69618,0.6961,0.69618,128600001.0
2006-04-03 05:47:00,0.69615,0.69623,0.69614,0.69623,250699997.0
2006-04-03 05:48:00,0.69623,0.69623,0.69623,0.69623,23999999.0
2006-04-03 05:49:00,0.69627,0.69631,0.69621,0.69621,194099997.0
2006-04-03 05:50:00,0.69626,0.69631,0.69624,0.69625,108499997.0
2006-04-03 05:51:00,0.69629,0.6963,0.69622,0.6963,202099999.0
2006-04-03 05:52:00,0.69628,0.6963,0.69623,0.6963,182599998.0
2006-04-03 05:53:00,0.69627,0.69628,0.69625,0.69627,195800008.0
2006-04-03 05:54:00,0.69625,0.69639,0.69625,0.69636,161899998.0
2006-04-03 05:55:00,0.69636,0.69638,0.69635,0.69636,50399999.0
2006-04-03 05:56:00,0.69638,0.69638,0.69631,0.69632,134600000.0
2006-04-03 05:57:00,0.69631,0.69632,0.69623,0.69623,127200004.0
2006-04-03 05:58:00,0.69618,0.69624,0.69618,0.69622,112500000.0
2006-04-03 05:59:00,0.6962,0.69623,0.6962,0.69623,61599998.0
2006-04-03 06:00:00,0.69625,0.69625,0.69622,0.69625,146000003.0
2006-04-03 06:01:00,0.69618,0.69621,0.69618,0.69621,7200000.0
2006-04-03 06:02:00,0.69618,0.69622,0.69612,0.69622,127799998.0
2006-04-03 06:03:00,0.69622,0.69626,0.69622,0.69625,53400000.0
2006-04-03 06:04:00,0.69623,0.69624,0.69623,0.69624,15100000.0
2006-04-03 06:05:00,0.69622,0.69625,0.69618,0.6962,247400005.0
2006-04-03 06:06:00,0.6962,0.69625,0.6962,0.69623,150599997.0
2006-04-03 06:07:00,0.69625,0.69628,0.6962,0.69622,151599998.0
2006-04-03 06:08:00,0.69622,0.69628,0.69622,0.69628,39200000.0
2006-04-03 06:09:00,0.69629,0.69632,0.69627,0.69627,190600003.0
2006-04-03 06:10:00,0.69633,0.6964,0.69633,0.69636,177100003.0
2006-04-03 06:11:00,0.69637,0.6964,0.69633,0.69639,97899998.0
2006-04-03 06:12:00,0.69637,0.69641,0.69637,0.69637,114199998.0
2006-04-03 06:13:00,0.69637,0.69637,0.69637,0.69637,9500000.0
2006-04-03 06:14:00,0.69635,0.69642,0.69635,0.6964,219999999.0
2006-04-03 06:15:00,0.69637,0.6964,0.69635,0.69635,23800000.0
2006-04-03 06:16:00,0.69637,0.69639,0.69628,0.69639,113999997.0
2006-04-03 06:17:00,0.69635,0.69635,0.69621,0.69621,113200001.0
2006-04-03 06:18:00,0.69622,0.69627,0.69619,0.6962,103900000.0
2006-04-03 06:19:00,0.69628,0.69628,0.69625,0.69627,58200000.0
2006-04-03 06:20:00,0.69622,0.69625,0.69622,0.69623,156299999.0
2006-04-03 06:21:00,0.69625,0.69625,0.69625,0.69625,62199998.0
2006-04-03 06:22:00,0.69625,0.69625,0.69625,0.69625,21000000.0
2006-04-03 06:23:00,0.69625,0.69627,0.6962,0.69622,122200001.0
2006-04-03 06:24:00,0.69622,0.69627,0.6962,0.69622,163599997.0
2006-04-03 06:25:00,0.6962,0.6962,0.69612,0.69615,98999999.0
2006-04-03 06:26:00,0.69615,0.6962,0.69615,0.69617,72700002.0
2006-04-03 06:27:00,0.69618,0.69627,0.69617,0.69617,145900001.0
2006-04-03 06:28:00,0.69614,0.69623,0.69614,0.69623,76199998.0
2006-04-03 06:29:00,0.69627,0.69638,0.69627,0.69638,148500001.0
2006-04-03 06:30:00,0.69642,0.69645,0.69641,0.69641,65399999.0
2006-04-03 06:31:00,0.69631,0.69631,0.69624,0.69627,120800002.0
2006-04-03 06:32:00,0.69625,0.69635,0.69625,0.69625,147199999.0
2006-04-03 06:33:00,0.69627,0.69628,0.69624,0.69628,144299997.0
2006-04-03 06:34:00,0.69627,0.69637,0.69627,0.69628,158299998.0
2006-04-03 06:35:00,0.69625,0.69629,0.69619,0.69619,92000001.0
2006-04-03 06:36:00,0.69617,0.69626,0.69615,0.69615,82199999.0
2006-04-03 06:37:00,0.69624,0.69629,0.6962,0.69625,101299999.0
2006-04-03 06:38:00,0.69622,0.69624,0.6962,0.69624,70699999.0
2006-04-03 06:39:00,0.69621,0.69621,0.69611,0.69611,121299999.0
2006-04-03 06:40:00,0.69605,0.69613,0.69605,0.69608,83100002.0
2006-04-03 06:41:00,0.69612,0.69618,0.6961,0.6961,78100002.0
2006-04-03 06:42:00,0.69595,0.69595,0.69562,0.69562,133300001.0
2006-04-03 06:43:00,0.69548,0.69607,0.69535,0.69595,191399998.0
2006-04-03 06:44:00,0.69597,0.69609,0.69597,0.696,148499998.0
2006-04-03 06:45:00,0.69609,0.69609,0.6956,0.6957,142500001.0
2006-04-03 06:46:00,0.69581,0.69592,0.69581,0.69585,185099999.0
2006-04-03 06:47:00,0.69586,0.69591,0.69583,0.69586,265099999.0
2006-04-03 06:48:00,0.69577,0.69577,0.69568,0.69568,112799999.0
2006-04-03 06:49:00,0.69571,0.69574,0.69571,0.69574,51999998.0
2006-04-03 06:50:00,0.69582,0.69593,0.69582,0.69586,76600000.0
2006-04-03 06:51:00,0.69586,0.69586,0.69576,0.69583,85299998.0
2006-04-03 06:52:00,0.69582,0.69587,0.69579,0.69579,101800002.0
2006-04-03 06:53:00,0.69581,0.69584,0.69578,0.69581,128699999.0
2006-04-03 06:54:00,0.69583,0.69586,0.69583,0.69586,4600000.0
2006-04-03 06:55:00,0.69597,0.69612,0.69597,0.69604,122700002.0
2006-04-03 06:56:00,0.69598,0.69612,0.69596,0.69602,198999999.0
2006-04-03 06:57:00,0.69605,0.69607,0.69598,0.69602,192400003.0
2006-04-03 06:58:00,0.69606,0.69607,0.696,0.696,127900001.0
2006-04-03 06:59:00,0.69592,0.69603,0.6959,0.696,256100002.0
2006-04-03 07:00:00,0.696,0.696,0.69593,0.69595,204699996.0
2006-04-03 07:01:00,0.69594,0.696,0.6959,0.69594,108400001.0
2006-04-03 07:02:00,0.6959,0.69591,0.69584,0.69584,127800002.0
2006-04-03 07:03:00,0.69585,0.69592,0.69585,0.69592,173600003.0
2006-04-03 07:04:00,0.69589,0.69596,0.69589,0.69596,24699999.0
2006-04-03 07:05:00,0.69592,0.69592,0.69592,0.69592,24700001.0
2006-04-03 07:06:00,0.69591,0.69591,0.69581,0.69581,37500000.0
2006-04-03 07:07:00,0.69577,0.69577,0.69574,0.69574,64499999.0
2006-04-03 07:08:00,0.6957,0.69574,0.69567,0.69574,77899997.0
2006-04-03 07:09:00,0.69578,0.69579,0.69571,0.69579,182099999.0
2006-04-03 07:10:00,0.69576,0.69579,0.69575,0.69577,109200002.0
2006-04-03 07:11:00,0.69578,0.6958,0.69574,0.6958,69300000.0
2006-04-03 07:12:00,0.69579,0.69585,0.69573,0.69576,182699999.0
2006-04-03 07:13:00,0.69576,0.6958,0.69574,0.6958,159399999.0
2006-04-03 07:14:00,0.69586,0.696,0.69584,0.69584,103400000.0
2006-04-03 07:15:00,0.69587,0.69594,0.69587,0.69594,118599998.0
2006-04-03 07:16:00,0.69597,0.69607,0.69597,0.69605,135199998.0
2006-04-03 07:17:00,0.69606,0.69613,0.69606,0.69612,128300004.0
2006-04-03 07:18:00,0.69615,0.69626,0.69615,0.69622,46100000.0
2006-04-03 07:19:00,0.6962,0.69633,0.69614,0.69629,194299997.0
2006-04-03 07:20:00,0.69625,0.69625,0.69614,0.69617,179100001.0
2006-04-03 07:21:00,0.69619,0.69623,0.69615,0.6962,292699999.0
2006-04-03 07:22:00,0.69621,0.6963,0.69621,0.6963,116300003.0
2006-04-03 07:23:00,0.69628,0.69628,0.69623,0.69626,39400000.0
2006-04-03 07:24:00,0.69627,0.69633,0.69625,0.69633,128499999.0
2006-04-03 07:25:00,0.69633,0.69634,0.69629,0.69634,149000001.0
2006-04-03 07:26:00,0.69637,0.69638,0.69637,0.69637,20800000.0
2006-04-03 07:27:00,0.69635,0.6964,0.6963,0.69637,185299996.0
2006-04-03 07:28:00,0.69642,0.69642,0.6963,0.69638,158799997.0
2006-04-03 07:29:00,0.6964,0.6964,0.69633,0.69636,67900000.0
2006-04-03 07:30:00,0.69632,0.69637,0.69627,0.69633,168700002.0
2006-04-03 07:31:00,0.69636,0.69636,0.69631,0.69632,173799997.0
2006-04-03 07:32:00,0.6963,0.6963,0.69624,0.69629,131100002.0
2006-04-03 07:33:00,0.69632,0.69634,0.69632,0.69633,22200000.0
2006-04-03 07:34:00,0.6963,0.69636,0.69628,0.69632,189600001.0
2006-04-03 07:35:00,0.6963,0.6963,0.69625,0.69627,94899999.0
2006-04-03 07:36:00,0.6963,0.6963,0.69628,0.69628,15900000.0
2006-04-03 07:37:00,0.6963,0.6963,0.69622,0.6963,108900001.0
2006-04-03 07:38:00,0.6963,0.6963,0.69627,0.6963,272899997.0
2006-04-03 07:39:00,0.69625,0.69627,0.69621,0.69623,42700001.0
2006-04-03 07:40:00,0.69623,0.69623,0.69615,0.6962,159100003.0
2006-04-03 07:41:00,0.69618,0.69618,0.69608,0.69608,188000003.0
2006-04-03 07:42:00,0.69605,0.69609,0.69605,0.69606,202100005.0
2006-04-03 07:43:00,0.69598,0.69603,0.69597,0.69602,188300003.0
2006-04-03 07:44:00,0.69599,0.69603,0.69594,0.696,92100000.0
2006-04-03 07:45:00,0.69602,0.69612,0.69602,0.69606,88000001.0
2006-04-03 07:46:00,0.69605,0.69613,0.69605,0.69605,112600002.0
2006-04-03 07:47:00,0.6961,0.6961,0.6961,0.6961,142300001.0
2006-04-03 07:48:00,0.69607,0.69613,0.69607,0.6961,50199999.0
2006-04-03 07:49:00,0.69605,0.69605,0.69605,0.69605,17500000.0
2006-04-03 07:50:00,0.69605,0.69608,0.69604,0.69607,64500000.0
2006-04-03 07:51:00,0.69606,0.69613,0.69606,0.6961,136499998.0
2006-04-03 07:52:00,0.69612,0.69615,0.69608,0.69612,103799999.0
2006-04-03 07:53:00,0.69612,0.69621,0.69612,0.69615,117300004.0
2006-04-03 07:54:00,0.69615,0.69623,0.69615,0.6962,71000000.0
2006-04-03 07:55:00,0.69624,0.69624,0.69619,0.69621,126200003.0
2006-04-03 07:56:00,0.6962,0.69627,0.6962,0.69622,177299996.0
2006-04-03 07:57:00,0.69614,0.69619,0.69611,0.69613,189200002.0
2006-04-03 07:58:00,0.6962,0.69629,0.6962,0.69627,148399999.0
2006-04-03 07:59:00,0.6964,0.69648,0.69633,0.69638,195399997.0
2006-04-03 08:00:00,0.69632,0.69649,0.69631,0.69649,164799998.0
2006-04-03 08:01:00,0.69653,0.69653,0.69644,0.69651,90200000.0
2006-04-03 08:02:00,0.69655,0.69662,0.69655,0.69655,129499997.0
2006-04-03 08:03:00,0.69655,0.69655,0.69655,0.69655,19000000.0
2006-04-03 08:04:00,0.69648,0.69657,0.69648,0.69657,111200001.0
2006-04-03 08:05:00,0.69656,0.69657,0.69656,0.69657,6500000.0
2006-04-03 08:06:00,0.69656,0.69657,0.69648,0.69657,256400005.0
2006-04-03 08:07:00,0.69654,0.69654,0.69651,0.69652,105800001.0
2006-04-03 08:08:00,0.69652,0.69653,0.69652,0.69653,88799998.0
2006-04-03 08:09:00,0.69653,0.69653,0.69652,0.69652,42400000.0
2006-04-03 08:10:00,0.69654,0.69661,0.69654,0.6966,106500001.0
2006-04-03 08:11:00,0.69658,0.69662,0.69656,0.69658,151600001.0
2006-04-03 08:12:00,0.69664,0.69674,0.69664,0.69672,96000002.0
2006-04-03 08:13:00,0.69669,0.69673,0.69658,0.69667,230700002.0
2006-04-03 08:14:00,0.69671,0.69671,0.69662,0.69667,98700002.0
2006-04-03 08:15:00,0.69665,0.69665,0.69651,0.69657,158699997.0
2006-04-03 08:16:00,0.69662,0.69667,0.69658,0.69665,124200001.0
2006-04-03 08:17:00,0.69671,0.69686,0.69671,0.69686,37699999.0
2006-04-03 08:18:00,0.69687,0.69695,0.69686,0.6969,262899997.0
2006-04-03 08:19:00,0.69687,0.69687,0.69686,0.69686,19199999.0
2006-04-03 08:20:00,0.6968,0.69683,0.69676,0.6968,117800002.0
2006-04-03 08:21:00,0.69676,0.69684,0.69674,0.69674,111799999.0
2006-04-03 08:22:00,0.69686,0.69693,0.69682,0.69688,132500001.0
2006-04-03 08:23:00,0.69685,0.69685,0.6967,0.69675,62199998.0
2006-04-03 08:24:00,0.69673,0.69679,0.69673,0.69679,144500002.0
2006-04-03 08:25:00,0.69675,0.69678,0.69674,0.69674,38099999.0
2006-04-03 08:26:00,0.69677,0.69677,0.69669,0.69669,75500001.0
2006-04-03 08:27:00,0.69674,0.69684,0.69673,0.69684,220299993.0
2006-04-03 08:28:00,0.69683,0.6969,0.69682,0.69685,94800000.0
2006-04-03 08:29:00,0.69682,0.69683,0.69677,0.69683,201300001.0
2006-04-03 08:30:00,0.69681,0.69685,0.6968,0.69685,215700001.0
2006-04-03 08:31:00,0.6968,0.6969,0.69679,0.69681,222099994.0
2006-04-03 08:32:00,0.69676,0.69683,0.69674,0.69683,99099999.0
2006-04-03 08:33:00,0.69687,0.6969,0.69681,0.69686,148499999.0
2006-04-03 08:34:00,0.69688,0.69692,0.69687,0.69691,129500001.0
2006-04-03 08:35:00,0.6969,0.6969,0.6969,0.6969,27100000.0
2006-04-03 08:36:00,0.6969,0.69697,0.6969,0.69693,144700000.0
2006-04-03 08:37:00,0.69689,0.69695,0.69684,0.69695,159299998.0
2006-04-03 08:38:00,0.69693,0.69697,0.6969,0.69694,117800003.0
2006-04-03 08:39:00,0.69689,0.69704,0.69687,0.69704,93700002.0
2006-04-03 08:40:00,0.69701,0.69712,0.69698,0.69712,74900002.0
2006-04-03 08:41:00,0.69715,0.6972,0.69715,0.6972,79999999.0
2006-04-03 08:42:00,0.69719,0.69736,0.69719,0.69734,246399997.0
2006-04-03 08:43:00,0.69735,0.69742,0.69718,0.69718,122800003.0
2006-04-03 08:44:00,0.69718,0.69721,0.69713,0.69715,113899999.0
2006-04-03 08:45:00,0.69711,0.69719,0.69711,0.69711,80300001.0
2006-04-03 08:46:00,0.69707,0.69726,0.69707,0.69726,189300001.0
2006-04-03 08:47:00,0.69729,0.6973,0.6972,0.69723,218400003.0
2006-04-03 08:48:00,0.69722,0.6973,0.6972,0.6973,147700000.0
2006-04-03 08:49:00,0.69733,0.69733,0.69721,0.69722,178600003.0
2006-04-03 08:50:00,0.69722,0.69723,0.69722,0.69723,43300000.0
2006-04-03 08:51:00,0.69734,0.6977,0.69734,0.69763,117100003.0
2006-04-03 08:52:00,0.69763,0.69773,0.69763,0.69765,223399997.0
2006-04-03 08:53:00,0.69761,0.69772,0.69761,0.6977,120500000.0
2006-04-03 08:54:00,0.69767,0.69773,0.69765,0.69769,162200001.0
2006-04-03 08:55:00,0.69769,0.69787,0.69769,0.69781,179100000.0
2006-04-03 08:56:00,0.69781,0.69783,0.69769,0.69769,108300002.0
2006-04-03 08:57:00,0.6977,0.6978,0.6977,0.69777,83100000.0
2006-04-03 08:58:00,0.69777,0.69783,0.69771,0.69771,186100001.0
2006-04-03 08:59:00,0.69762,0.69771,0.69757,0.69761,164100001.0
2006-04-03 09:00:00,0.69756,0.6976,0.69748,0.69754,142799998.0
2006-04-03 09:01:00,0.69759,0.69778,0.69759,0.69766,99700000.0
2006-04-03 09:02:00,0.69766,0.69766,0.69753,0.69753,56200000.0
2006-04-03 09:03:00,0.69748,0.6975,0.69742,0.69742,88300003.0
2006-04-03 09:04:00,0.69743,0.69743,0.6974,0.6974,84600002.0
2006-04-03 09:05:00,0.69738,0.69738,0.6973,0.69733,116200004.0
2006-04-03 09:06:00,0.69732,0.69746,0.69729,0.69735,169200002.0
2006-04-03 09:07:00,0.69737,0.69745,0.69737,0.69738,167400001.0
2006-04-03 09:08:00,0.69737,0.69742,0.6973,0.6973,114000002.0
2006-04-03 09:09:00,0.69735,0.69741,0.69734,0.69734,138800001.0
2006-04-03 09:10:00,0.69734,0.69734,0.69724,0.69725,101099998.0
2006-04-03 09:11:00,0.69725,0.6973,0.69721,0.69725,279300005.0
2006-04-03 09:12:00,0.69727,0.6973,0.69723,0.6973,209399997.0
2006-04-03 09:13:00,0.69736,0.69737,0.69733,0.69735,129200003.0
2006-04-03 09:14:00,0.6973,0.69733,0.69727,0.69728,115100000.0
2006-04-03 09:15:00,0.6973,0.69733,0.69725,0.69733,65600002.0
2006-04-03 09:16:00,0.69735,0.69745,0.69735,0.69743,136599998.0
2006-04-03 09:17:00,0.69739,0.69741,0.69735,0.69737,146900001.0
2006-04-03 09:18:00,0.69742,0.69748,0.6974,0.69748,44000000.0
2006-04-03 09:19:00,0.69748,0.69754,0.69748,0.69752,75200003.0
2006-04-03 09:20:00,0.69752,0.69753,0.69752,0.69753,20700000.0
2006-04-03 09:21:00,0.69758,0.69766,0.69753,0.69763,228300001.0
2006-04-03 09:22:00,0.69761,0.69761,0.69747,0.69751,58200000.0
2006-04-03 09:23:00,0.69744,0.69744,0.69739,0.69744,134099998.0
2006-04-03 09:24:00,0.69743,0.69746,0.69734,0.69742,190300003.0
2006-04-03 09:25:00,0.6974,0.6974,0.69728,0.69738,151800002.0
2006-04-03 09:26:00,0.69739,0.69739,0.69732,0.69732,184399995.0
2006-04-03 09:27:00,0.69735,0.69737,0.69725,0.69725,205099999.0
2006-04-03 09:28:00,0.69725,0.69744,0.69725,0.69737,232299996.0
2006-04-03 09:29:00,0.69733,0.69742,0.69728,0.69742,109399999.0
2006-04-03 09:30:00,0.69742,0.69742,0.69732,0.69733,102399997.0
2006-04-03 09:31:00,0.69724,0.69725,0.69716,0.69725,72600002.0
2006-04-03 09:32:00,0.69729,0.69738,0.69729,0.69735,80400001.0
2006-04-03 09:33:00,0.69737,0.69738,0.69728,0.69728,72700001.0
2006-04-03 09:34:00,0.69729,0.69736,0.69729,0.69736,138200000.0
2006-04-03 09:35:00,0.69741,0.69744,0.69737,0.69744,101500000.0
2006-04-03 09:36:00,0.6974,0.69747,0.6973,0.6973,84500003.0
2006-04-03 09:37:00,0.69736,0.69739,0.69736,0.69739,55800000.0
2006-04-03 09:38:00,0.69744,0.69744,0.69734,0.69743,84700000.0
2006-04-03 09:39:00,0.69739,0.69739,0.69734,0.69736,240099998.0
2006-04-03 09:40:00,0.69738,0.69739,0.69738,0.69738,137100000.0
2006-04-03 09:41:00,0.6974,0.69747,0.6974,0.6974,125999999.0
2006-04-03 09:42:00,0.69744,0.69748,0.69738,0.69743,278700005.0
2006-04-03 09:43:00,0.69739,0.69744,0.69736,0.69744,107000000.0
2006-04-03 09:44:00,0.69739,0.69749,0.69739,0.69742,153100002.0
2006-04-03 09:45:00,0.69741,0.69744,0.69737,0.69738,205599998.0
2006-04-03 09:46:00,0.69745,0.69747,0.69743,0.69743,112999998.0
2006-04-03 09:47:00,0.69744,0.69746,0.69741,0.69746,67600000.0
2006-04-03 09:48:00,0.69744,0.69751,0.69743,0.69743,171200001.0
2006-04-03 09:49:00,0.69742,0.69749,0.69733,0.69733,223500001.0
2006-04-03 09:50:00,0.69733,0.6975,0.69733,0.6975,72800001.0
2006-04-03 09:51:00,0.6975,0.69754,0.69744,0.69749,144499997.0
2006-04-03 09:52:00,0.69745,0.69758,0.69743,0.69756,154799995.0
2006-04-03 09:53:00,0.69751,0.69757,0.69745,0.69751,195900003.0
2006-04-03 09:54:00,0.69747,0.69748,0.69741,0.69748,118200000.0
2006-04-03 09:55:00,0.69743,0.69743,0.69736,0.69741,208800000.0
2006-04-03 09:56:00,0.69748,0.69755,0.69742,0.69743,106400001.0
2006-04-03 09:57:00,0.69744,0.69755,0.69738,0.69755,206300000.0
2006-04-03 09:58:00,0.69758,0.69758,0.69753,0.69753,71199998.0
2006-04-03 09:59:00,0.69752,0.69753,0.69746,0.69746,82400002.0
2006-04-03 10:00:00,0.69744,0.69745,0.6974,0.69743,154899995.0
2006-04-03 10:01:00,0.69745,0.69753,0.69741,0.69753,63100000.0
2006-04-03 10:02:00,0.69745,0.69746,0.69734,0.69735,175699997.0
2006-04-03 10:03:00,0.69733,0.69736,0.69728,0.69735,341499997.0
2006-04-03 10:04:00,0.69736,0.69747,0.69736,0.69739,73699998.0
2006-04-03 10:05:00,0.69739,0.69747,0.69739,0.69742,318899995.0
2006-04-03 10:06:00,0.69742,0.69745,0.69739,0.69744,320399996.0
2006-04-03 10:07:00,0.69741,0.69744,0.69735,0.69744,127000002.0
2006-04-03 10:08:00,0.69743,0.69745,0.69737,0.69738,91600002.0
2006-04-03 10:09:00,0.69735,0.69742,0.69735,0.69742,135100003.0
2006-04-03 10:10:00,0.69748,0.69748,0.69741,0.69745,302899998.0
2006-04-03 10:11:00,0.69747,0.69758,0.69747,0.69753,195399999.0
2006-04-03 10:12:00,0.69759,0.69759,0.69747,0.69758,119499999.0
2006-04-03 10:13:00,0.69759,0.69763,0.69757,0.69757,148899997.0
2006-04-03 10:14:00,0.69759,0.69764,0.69758,0.6976,84500003.0
2006-04-03 10:15:00,0.6976,0.69762,0.69753,0.69753,144400003.0
2006-04-03 10:16:00,0.69756,0.69767,0.69756,0.69762,106000002.0
2006-04-03 10:17:00,0.69758,0.69763,0.69752,0.69761,272900001.0
2006-04-03 10:18:00,0.69763,0.69768,0.69757,0.69757,149400004.0
2006-04-03 10:19:00,0.69762,0.69773,0.69758,0.69773,115499998.0
2006-04-03 10:20:00,0.69773,0.69781,0.69766,0.69781,126700001.0
2006-04-03 10:21:00,0.69782,0.69782,0.69777,0.69778,83900001.0
2006-04-03 10:22:00,0.69774,0.69782,0.69774,0.6978,165800003.0
2006-04-03 10:23:00,0.69781,0.69783,0.69768,0.69768,194199996.0
2006-04-03 10:24:00,0.69768,0.69772,0.69768,0.69772,15900000.0
2006-04-03 10:25:00,0.69769,0.69773,0.69769,0.69771,130800001.0
2006-04-03 10:26:00,0.69766,0.69766,0.69759,0.69759,230799998.0
2006-04-03 10:27:00,0.69759,0.69769,0.69758,0.69766,171900002.0
2006-04-03 10:28:00,0.69762,0.6977,0.69762,0.69765,184799999.0
2006-04-03 10:29:00,0.69764,0.69769,0.69759,0.69763,247300000.0
2006-04-03 10:30:00,0.69761,0.698,0.69761,0.698,197800002.0
2006-04-03 10:31:00,0.69802,0.69804,0.69796,0.69801,62900001.0
2006-04-03 10:32:00,0.69802,0.69806,0.69798,0.69805,147400001.0
2006-04-03 10:33:00,0.69812,0.69829,0.69812,0.69826,129199999.0
2006-04-03 10:34:00,0.69822,0.69822,0.69809,0.69813,119899998.0
2006-04-03 10:35:00,0.69818,0.6982,0.69812,0.69817,115899997.0
2006-04-03 10:36:00,0.69815,0.69816,0.69808,0.69815,130900000.0
2006-04-03 10:37:00,0.69819,0.69823,0.69819,0.6982,129900002.0
2006-04-03 10:38:00,0.69818,0.69819,0.69811,0.69817,94500002.0
2006-04-03 10:39:00,0.69822,0.69829,0.69822,0.69827,95200003.0
2006-04-03 10:40:00,0.69828,0.6983,0.69822,0.69826,107600001.0
2006-04-03 10:41:00,0.69828,0.69828,0.69817,0.69825,131599998.0
2006-04-03 10:42:00,0.6983,0.69839,0.6983,0.69838,81700000.0
2006-04-03 10:43:00,0.69842,0.69842,0.69834,0.6984,116600002.0
2006-04-03 10:44:00,0.69842,0.69849,0.69838,0.6984,204099999.0
2006-04-03 10:45:00,0.69842,0.69845,0.69837,0.69843,141900002.0
2006-04-03 10:46:00,0.69837,0.69851,0.69837,0.6985,249999997.0
2006-04-03 10:47:00,0.69848,0.69854,0.69845,0.69852,167199998.0
2006-04-03 10:48:00,0.69853,0.69853,0.69844,0.69844,170299999.0
2006-04-03 10:49:00,0.69844,0.69859,0.69844,0.69853,105200002.0
2006-04-03 10:50:00,0.69852,0.69852,0.6984,0.6984,200300000.0
2006-04-03 10:51:00,0.69843,0.69847,0.69843,0.69847,199400003.0
2006-04-03 10:52:00,0.69853,0.69853,0.69842,0.69843,240199995.0
2006-04-03 10:53:00,0.6984,0.69843,0.69836,0.69836,99200000.0
2006-04-03 10:54:00,0.6983,0.6983,0.69819,0.69819,115099999.0
2006-04-03 10:55:00,0.69818,0.69832,0.69818,0.69832,133300001.0
2006-04-03 10:56:00,0.69842,0.69842,0.69821,0.6983,239000001.0
2006-04-03 10:57:00,0.69822,0.69828,0.69817,0.69817,145800004.0
2006-04-03 10:58:00,0.69814,0.69814,0.69805,0.6981,151399998.0
2006-04-03 10:59:00,0.69806,0.69813,0.69803,0.69813,94500001.0
2006-04-03 11:00:00,0.69808,0.69811,0.69802,0.6981,151300003.0
2006-04-03 11:01:00,0.69815,0.69819,0.69815,0.69817,185300001.0
2006-04-03 11:02:00,0.69817,0.69824,0.69816,0.6982,239499997.0
2006-04-03 11:03:00,0.69817,0.69817,0.69809,0.69809,45400001.0
2006-04-03 11:04:00,0.69809,0.69818,0.69808,0.69818,101300001.0
2006-04-03 11:05:00,0.6982,0.6982,0.69816,0.69816,65500001.0
2006-04-03 11:06:00,0.69814,0.69814,0.69805,0.69807,115699998.0
2006-04-03 11:07:00,0.69803,0.69808,0.69797,0.69802,234000002.0
2006-04-03 11:08:00,0.69806,0.69807,0.69798,0.69807,56299999.0
2006-04-03 11:09:00,0.6981,0.69813,0.69807,0.69807,185400004.0
2006-04-03 11:10:00,0.69801,0.69807,0.69796,0.69799,191600000.0
2006-04-03 11:11:00,0.69795,0.69795,0.69781,0.69782,94299997.0
2006-04-03 11:12:00,0.69787,0.69798,0.69787,0.69797,198800000.0
2006-04-03 11:13:00,0.69798,0.698,0.69794,0.698,139599998.0
2006-04-03 11:14:00,0.698,0.698,0.69787,0.69792,214000003.0
2006-04-03 11:15:00,0.69797,0.69797,0.69788,0.69788,170000001.0
2006-04-03 11:16:00,0.69783,0.69785,0.69777,0.6978,109299999.0
2006-04-03 11:17:00,0.69779,0.69783,0.69776,0.69783,156600000.0
2006-04-03 11:18:00,0.69786,0.69788,0.69784,0.69786,113400000.0
2006-04-03 11:19:00,0.69781,0.69788,0.69771,0.69785,209300001.0
2006-04-03 11:20:00,0.69781,0.69783,0.69777,0.69779,46200000.0
2006-04-03 11:21:00,0.6979,0.69792,0.6979,0.69791,134500003.0
2006-04-03 11:22:00,0.69792,0.69799,0.69792,0.69792,148500004.0
2006-04-03 11:23:00,0.69794,0.69797,0.6979,0.6979,240199998.0
2006-04-03 11:24:00,0.69794,0.69807,0.69793,0.69805,308399999.0
2006-04-03 11:25:00,0.69802,0.69812,0.698,0.69812,206299997.0
2006-04-03 11:26:00,0.69809,0.69812,0.69804,0.69809,153199998.0
2006-04-03 11:27:00,0.69805,0.69806,0.69802,0.69806,215900002.0
2006-04-03 11:28:00,0.69807,0.69814,0.69803,0.69812,205199996.0
2006-04-03 11:29:00,0.69816,0.69817,0.69805,0.69805,120399998.0
2006-04-03 11:30:00,0.69805,0.69805,0.69797,0.69803,223400000.0
2006-04-03 11:31:00,0.69804,0.69807,0.69798,0.69798,194799996.0
2006-04-03 11:32:00,0.69801,0.69801,0.69787,0.69793,208300002.0
2006-04-03 11:33:00,0.69791,0.69796,0.69784,0.69784,108500003.0
2006-04-03 11:34:00,0.6979,0.69799,0.6979,0.69792,113999998.0
2006-04-03 11:35:00,0.69788,0.69797,0.69788,0.69796,142799998.0
2006-04-03 11:36:00,0.69792,0.69803,0.6979,0.6979,123700000.0
2006-04-03 11:37:00,0.69796,0.69807,0.69796,0.69802,115400002.0
2006-04-03 11:38:00,0.69796,0.69799,0.69793,0.69798,247099999.0
2006-04-03 11:39:00,0.69795,0.69795,0.6979,0.69795,124599995.0
2006-04-03 11:40:00,0.69794,0.69794,0.69789,0.6979,59000000.0
2006-04-03 11:41:00,0.69786,0.69793,0.69784,0.69788,107799999.0
2006-04-03 11:42:00,0.69785,0.69791,0.69785,0.69791,145600002.0
2006-04-03 11:43:00,0.6979,0.69794,0.69785,0.69794,115599998.0
2006-04-03 11:44:00,0.69794,0.69798,0.6979,0.69798,177999998.0
2006-04-03 11:45:00,0.69798,0.69804,0.69797,0.69803,193699998.0
2006-04-03 11:46:00,0.69801,0.69808,0.69801,0.69803,246000006.0
2006-04-03 11:47:00,0.69808,0.6981,0.69805,0.6981,81600000.0
2006-04-03 11:48:00,0.69802,0.69805,0.698,0.69805,123100001.0
2006-04-03 11:49:00,0.69802,0.69805,0.69798,0.69805,143000001.0
2006-04-03 11:50:00,0.69795,0.69801,0.69795,0.69797,232699998.0
2006-04-03 11:51:00,0.69795,0.69796,0.69771,0.69771,258500004.0
2006-04-03 11:52:00,0.69776,0.69781,0.69776,0.69781,17400000.0
2006-04-03 11:53:00,0.69782,0.69784,0.69777,0.69783,154200000.0
2006-04-03 11:54:00,0.69773,0.69777,0.69773,0.69774,145400004.0
2006-04-03 11:55:00,0.69783,0.69795,0.69783,0.69785,187999997.0
2006-04-03 11:56:00,0.69786,0.69792,0.69786,0.69787,63700000.0
2006-04-03 11:57:00,0.69787,0.69794,0.69779,0.69794,269299999.0
2006-04-03 11:58:00,0.69795,0.69799,0.69784,0.69787,168199997.0
2006-04-03 11:59:00,0.6979,0.69795,0.69784,0.69795,156599997.0
2006-04-03 12:00:00,0.6979,0.69794,0.69783,0.69783,142400003.0
2006-04-03 12:01:00,0.69785,0.6979,0.69778,0.69778,119699998.0
2006-04-03 12:02:00,0.69781,0.69781,0.69769,0.69778,207200002.0
2006-04-03 12:03:00,0.69785,0.69785,0.69775,0.69775,61000000.0
2006-04-03 12:04:00,0.69776,0.69776,0.69772,0.69772,267300004.0
2006-04-03 12:05:00,0.69763,0.69763,0.6975,0.6975,71800001.0
2006-04-03 12:06:00,0.69748,0.69756,0.69744,0.69752,178800000.0
2006-04-03 12:07:00,0.69746,0.6975,0.69738,0.69738,182499997.0
2006-04-03 12:08:00,0.69745,0.69754,0.6974,0.69742,158100000.0
2006-04-03 12:09:00,0.69738,0.69738,0.69729,0.69737,101700001.0
2006-04-03 12:10:00,0.69742,0.69744,0.69741,0.69744,123199999.0
2006-04-03 12:11:00,0.69743,0.69752,0.6974,0.69752,91299998.0
2006-04-03 12:12:00,0.69749,0.69753,0.69745,0.69748,236899996.0
2006-04-03 12:13:00,0.69747,0.69753,0.69746,0.69753,130099998.0
2006-04-03 12:14:00,0.69761,0.69765,0.69758,0.69764,114200002.0
2006-04-03 12:15:00,0.69763,0.69768,0.69761,0.69762,143800006.0
2006-04-03 12:16:00,0.69763,0.69772,0.69758,0.69768,186599998.0
2006-04-03 12:17:00,0.69764,0.69775,0.69764,0.69767,249300001.0
2006-04-03 12:18:00,0.69761,0.69767,0.69761,0.69762,114800001.0
2006-04-03 12:19:00,0.69762,0.69769,0.69762,0.69762,146199999.0
2006-04-03 12:20:00,0.69767,0.69771,0.6976,0.69766,182100000.0
2006-04-03 12:21:00,0.69762,0.69772,0.69761,0.69767,246100005.0
2006-04-03 12:22:00,0.69768,0.69771,0.69761,0.69768,189700003.0
2006-04-03 12:23:00,0.69768,0.6977,0.69765,0.6977,149100001.0
2006-04-03 12:24:00,0.69769,0.69769,0.69763,0.69765,67000002.0
2006-04-03 12:25:00,0.69767,0.69769,0.6976,0.69768,218499997.0
2006-04-03 12:26:00,0.69765,0.69765,0.69757,0.69762,86200002.0
2006-04-03 12:27:00,0.69768,0.69768,0.6976,0.69762,216600000.0
2006-04-03 12:28:00,0.69758,0.69758,0.69755,0.69757,100900000.0
2006-04-03 12:29:00,0.69759,0.69775,0.69759,0.69775,146800000.0
2006-04-03 12:30:00,0.69769,0.69769,0.69762,0.69763,74199999.0
2006-04-03 12:31:00,0.69764,0.69789,0.69764,0.69782,129300002.0
2006-04-03 12:32:00,0.69782,0.69786,0.69776,0.69776,125999998.0
2006-04-03 12:33:00,0.69779,0.69779,0.69756,0.69759,119800001.0
2006-04-03 12:34:00,0.69758,0.69762,0.69752,0.69762,163499997.0
2006-04-03 12:35:00,0.69761,0.69766,0.69755,0.69765,261099995.0
2006-04-03 12:36:00,0.69758,0.69758,0.69757,0.69757,30300000.0
2006-04-03 12:37:00,0.69763,0.69768,0.69759,0.69759,213000001.0
2006-04-03 12:38:00,0.69761,0.69776,0.69761,0.69775,95599997.0
2006-04-03 12:39:00,0.69779,0.69779,0.69767,0.69777,88300002.0
2006-04-03 12:40:00,0.6977,0.69772,0.69768,0.69769,88400002.0
2006-04-03 12:41:00,0.6976,0.69768,0.6976,0.69764,165800000.0
2006-04-03 12:42:00,0.69767,0.69778,0.69767,0.69768,140599999.0
2006-04-03 12:43:00,0.69766,0.69773,0.69766,0.69767,127500003.0
2006-04-03 12:44:00,0.69764,0.69773,0.69761,0.69761,135399996.0
2006-04-03 12:45:00,0.69767,0.69767,0.69761,0.69761,106500004.0
2006-04-03 12:46:00,0.69766,0.69768,0.69763,0.69763,93599998.0
2006-04-03 12:47:00,0.69761,0.69767,0.6976,0.69766,147899997.0
2006-04-03 12:48:00,0.6976,0.69772,0.6976,0.69772,128400002.0
2006-04-03 12:49:00,0.69781,0.69781,0.69769,0.6977,101500000.0
2006-04-03 12:50:00,0.69771,0.69784,0.69771,0.69775,212299998.0
2006-04-03 12:51:00,0.69778,0.69785,0.69775,0.69776,219000002.0
2006-04-03 12:52:00,0.69782,0.69783,0.69782,0.69783,14400000.0
2006-04-03 12:53:00,0.69799,0.69799,0.69789,0.6979,125500003.0
2006-04-03 12:54:00,0.6979,0.698,0.6979,0.698,93399999.0
2006-04-03 12:55:00,0.69798,0.69798,0.69794,0.69794,5700000.0
2006-04-03 12:56:00,0.69794,0.69797,0.69789,0.69789,124700003.0
2006-04-03 12:57:00,0.69794,0.69794,0.69793,0.69793,19099999.0
2006-04-03 12:58:00,0.69795,0.69805,0.69795,0.69804,122000002.0
2006-04-03 12:59:00,0.69803,0.6981,0.69803,0.69805,184599996.0
2006-04-03 13:00:00,0.69806,0.69812,0.698,0.69807,141999997.0
2006-04-03 13:01:00,0.69813,0.69818,0.69813,0.69818,76999998.0
2006-04-03 13:02:00,0.69827,0.69827,0.69817,0.69817,103500001.0
2006-04-03 13:03:00,0.6981,0.69818,0.6981,0.69812,135699999.0
2006-04-03 13:04:00,0.6981,0.69822,0.6981,0.69819,111900002.0
2006-04-03 13:05:00,0.69817,0.69821,0.6981,0.69815,162200000.0
2006-04-03 13:06:00,0.69816,0.69817,0.69807,0.69813,225100005.0
2006-04-03 13:07:00,0.69814,0.69816,0.69807,0.6981,159100003.0
2006-04-03 13:08:00,0.69813,0.69816,0.69809,0.69815,213999999.0
2006-04-03 13:09:00,0.6982,0.6982,0.69811,0.69815,146400000.0
2006-04-03 13:10:00,0.69809,0.69827,0.69809,0.69827,139600000.0
2006-04-03 13:11:00,0.69833,0.69833,0.69816,0.69819,116500003.0
2006-04-03 13:12:00,0.69825,0.6983,0.6981,0.6981,154199999.0
2006-04-03 13:13:00,0.69805,0.69812,0.69804,0.69804,171900002.0
2006-04-03 13:14:00,0.69803,0.69807,0.69799,0.69801,130399999.0
2006-04-03 13:15:00,0.69798,0.69808,0.69796,0.69799,71000001.0
2006-04-03 13:16:00,0.69793,0.69801,0.69793,0.69798,139600004.0
2006-04-03 13:17:00,0.69803,0.69803,0.69792,0.69797,194400000.0
2006-04-03 13:18:00,0.69792,0.69801,0.69792,0.698,79800001.0
2006-04-03 13:19:00,0.69803,0.69809,0.69801,0.69805,172499999.0
2006-04-03 13:20:00,0.69804,0.69812,0.69802,0.69811,200900000.0
2006-04-03 13:21:00,0.69811,0.69816,0.69805,0.69805,71100000.0
2006-04-03 13:22:00,0.69814,0.69823,0.69814,0.69814,203599998.0
2006-04-03 13:23:00,0.6981,0.69813,0.6981,0.69812,142700000.0
2006-04-03 13:24:00,0.69807,0.69812,0.69802,0.69812,229700000.0
2006-04-03 13:25:00,0.69807,0.6981,0.69805,0.69805,113899999.0
2006-04-03 13:26:00,0.69805,0.69805,0.69795,0.69805,82500000.0
2006-04-03 13:27:00,0.69808,0.69815,0.69807,0.69811,226599997.0
2006-04-03 13:28:00,0.69812,0.69813,0.69805,0.69805,203700002.0
2006-04-03 13:29:00,0.69803,0.69812,0.69803,0.69811,76600000.0
2006-04-03 13:30:00,0.69812,0.69812,0.698,0.69802,83700000.0
2006-04-03 13:31:00,0.69804,0.69807,0.69799,0.698,187800003.0
2006-04-03 13:32:00,0.69801,0.69802,0.69795,0.69795,210199996.0
2006-04-03 13:33:00,0.69801,0.69806,0.69796,0.69805,225400000.0
2006-04-03 13:34:00,0.69805,0.69805,0.69796,0.698,154300002.0
2006-04-03 13:35:00,0.69802,0.69807,0.69801,0.69801,70400000.0
2006-04-03 13:36:00,0.69806,0.69807,0.69802,0.69805,162000002.0
2006-04-03 13:37:00,0.69803,0.69803,0.69792,0.69792,73700001.0
2006-04-03 13:38:00,0.69787,0.69795,0.69786,0.69791,133800001.0
2006-04-03 13:39:00,0.69789,0.69795,0.69785,0.69787,221399998.0
2006-04-03 13:40:00,0.69791,0.69791,0.69781,0.6979,170199998.0
2006-04-03 13:41:00,0.69788,0.69788,0.69774,0.69778,132400000.0
2006-04-03 13:42:00,0.69783,0.69783,0.69778,0.69782,236299997.0
2006-04-03 13:43:00,0.69782,0.69793,0.69782,0.69782,225400004.0
2006-04-03 13:44:00,0.69782,0.69782,0.69771,0.69773,145999997.0
2006-04-03 13:45:00,0.69772,0.69778,0.69772,0.69772,161199999.0
2006-04-03 13:46:00,0.69776,0.69781,0.69776,0.69777,153300003.0
2006-04-03 13:47:00,0.69781,0.69787,0.69779,0.69785,232099999.0
2006-04-03 13:48:00,0.69782,0.69782,0.69769,0.69776,58799998.0
2006-04-03 13:49:00,0.69778,0.69778,0.69767,0.69771,95200001.0
2006-04-03 13:50:00,0.6977,0.6978,0.6977,0.6978,86500001.0
2006-04-03 13:51:00,0.69776,0.6978,0.69769,0.69775,139399996.0
2006-04-03 13:52:00,0.6977,0.6977,0.69767,0.69767,158000000.0
2006-04-03 13:53:00,0.69775,0.69779,0.69771,0.69775,138000000.0
2006-04-03 13:54:00,0.69776,0.6978,0.69773,0.69775,157700001.0
2006-04-03 13:55:00,0.69777,0.69778,0.69771,0.69778,172200001.0
2006-04-03 13:56:00,0.69772,0.6978,0.69772,0.69777,152200000.0
2006-04-03 13:57:00,0.6977,0.69771,0.69767,0.6977,185799997.0
2006-04-03 13:58:00,0.69778,0.69787,0.69778,0.69783,75099999.0
2006-04-03 13:59:00,0.69776,0.69781,0.69774,0.69774,131100000.0
2006-04-03 14:00:00,0.69775,0.69785,0.69775,0.69779,262699999.0
2006-04-03 14:01:00,0.6978,0.69781,0.6977,0.6977,103999996.0
2006-04-03 14:02:00,0.6977,0.6978,0.6977,0.6978,44700001.0
2006-04-03 14:03:00,0.69778,0.69778,0.69769,0.69772,77000001.0
2006-04-03 14:04:00,0.69773,0.69773,0.6977,0.69771,203499997.0
2006-04-03 14:05:00,0.69762,0.69762,0.69755,0.69755,100200001.0
2006-04-03 14:06:00,0.69757,0.69757,0.69742,0.69742,260400001.0
2006-04-03 14:07:00,0.69736,0.69749,0.69736,0.6974,240699997.0
2006-04-03 14:08:00,0.69745,0.69761,0.69739,0.69761,105100002.0
2006-04-03 14:09:00,0.6976,0.6976,0.69755,0.69755,74999998.0
2006-04-03 14:10:00,0.69757,0.69763,0.69751,0.69757,61500000.0
2006-04-03 14:11:00,0.69756,0.69765,0.69756,0.69762,199800002.0
2006-04-03 14:12:00,0.69764,0.6977,0.69764,0.69768,191399995.0
2006-04-03 14:13:00,0.69768,0.69768,0.69758,0.69765,75900001.0
2006-04-03 14:14:00,0.69764,0.69772,0.69763,0.69763,119200000.0
2006-04-03 14:15:00,0.69761,0.69761,0.69756,0.69757,167400002.0
2006-04-03 14:16:00,0.69757,0.69761,0.69755,0.69755,77000001.0
2006-04-03 14:17:00,0.69752,0.69752,0.69742,0.6975,134400000.0
2006-04-03 14:18:00,0.69748,0.69756,0.69746,0.69756,87900002.0
2006-04-03 14:19:00,0.69751,0.69758,0.6975,0.6975,277000002.0
2006-04-03 14:20:00,0.6975,0.69752,0.69745,0.69751,219200001.0
2006-04-03 14:21:00,0.69748,0.69759,0.69747,0.69755,143499997.0
2006-04-03 14:22:00,0.69755,0.69769,0.69755,0.69769,14400000.0
2006-04-03 14:23:00,0.69769,0.69769,0.69764,0.69765,178299999.0
2006-04-03 14:24:00,0.69766,0.69766,0.69759,0.69761,106000000.0
2006-04-03 14:25:00,0.69762,0.69766,0.69758,0.69758,204299998.0
2006-04-03 14:26:00,0.69758,0.69759,0.69754,0.69756,236299999.0
2006-04-03 14:27:00,0.69757,0.69758,0.6975,0.69758,180299996.0
2006-04-03 14:28:00,0.69765,0.69775,0.69765,0.6977,117600000.0
2006-04-03 14:29:00,0.69773,0.69777,0.69767,0.69767,201300005.0
2006-04-03 14:30:00,0.69764,0.69773,0.69764,0.69773,81999998.0
2006-04-03 14:31:00,0.69771,0.69775,0.6977,0.69773,29500000.0
2006-04-03 14:32:00,0.69773,0.69785,0.69773,0.69785,76599998.0
2006-04-03 14:33:00,0.69784,0.69792,0.69784,0.69787,171899998.0
2006-04-03 14:34:00,0.69793,0.69801,0.69793,0.69801,112100000.0
2006-04-03 14:35:00,0.69801,0.69817,0.69801,0.69817,54100000.0
2006-04-03 14:36:00,0.69826,0.69826,0.69812,0.69815,123400000.0
2006-04-03 14:37:00,0.69808,0.69808,0.69798,0.698,79400000.0
2006-04-03 14:38:00,0.69808,0.69813,0.69805,0.69807,137900004.0
2006-04-03 14:39:00,0.69809,0.69815,0.69809,0.69815,173199998.0
2006-04-03 14:40:00,0.69814,0.69814,0.69807,0.69809,126099995.0
2006-04-03 14:41:00,0.69811,0.69812,0.69804,0.69808,291800004.0
2006-04-03 14:42:00,0.69805,0.69811,0.69805,0.69805,178500004.0
2006-04-03 14:43:00,0.69807,0.69817,0.69807,0.69813,36799999.0
2006-04-03 14:44:00,0.69817,0.69823,0.69817,0.69818,162700001.0
2006-04-03 14:45:00,0.69819,0.69825,0.69814,0.69814,139999996.0
2006-04-03 14:46:00,0.69813,0.69814,0.69805,0.69808,196799998.0
2006-04-03 14:47:00,0.69806,0.69813,0.69802,0.69812,256499999.0
2006-04-03 14:48:00,0.69814,0.69817,0.69809,0.6981,131700001.0
2006-04-03 14:49:00,0.69815,0.69819,0.69815,0.69819,131599998.0
2006-04-03 14:50:00,0.69817,0.6982,0.6981,0.69815,96100002.0
2006-04-03 14:51:00,0.69812,0.69816,0.69811,0.69811,118699999.0
2006-04-03 14:52:00,0.69806,0.69811,0.69805,0.69811,188500004.0
2006-04-03 14:53:00,0.69812,0.69816,0.69812,0.69812,149900000.0
2006-04-03 14:54:00,0.69811,0.69817,0.69811,0.69815,38300000.0
2006-04-03 14:55:00,0.69821,0.69826,0.6982,0.69825,183799997.0
2006-04-03 14:56:00,0.69814,0.69818,0.6981,0.6981,150500000.0
2006-04-03 14:57:00,0.6981,0.69817,0.6981,0.69815,108800001.0
2006-04-03 14:58:00,0.69819,0.69819,0.69813,0.69818,153200001.0
2006-04-03 14:59:00,0.69815,0.69827,0.69815,0.69827,143200001.0
2006-04-03 15:00:00,0.69825,0.69825,0.69821,0.69821,92599998.0
2006-04-03 15:01:00,0.69823,0.69832,0.69823,0.69832,60500001.0
2006-04-03 15:02:00,0.69828,0.69828,0.69822,0.69822,136299999.0
2006-04-03 15:03:00,0.69824,0.69831,0.69822,0.69828,220499997.0
2006-04-03 15:04:00,0.69831,0.69837,0.69827,0.69834,112799998.0
2006-04-03 15:05:00,0.69831,0.69831,0.69823,0.69823,144000003.0
2006-04-03 15:06:00,0.69821,0.69825,0.69816,0.69823,182299999.0
2006-04-03 15:07:00,0.69827,0.69827,0.69821,0.69826,240899996.0
2006-04-03 15:08:00,0.69822,0.69827,0.6982,0.6982,205699999.0
2006-04-03 15:09:00,0.69824,0.69828,0.69821,0.69821,55700002.0
2006-04-03 15:10:00,0.69822,0.69823,0.69821,0.69823,93500000.0
2006-04-03 15:11:00,0.69828,0.69838,0.69823,0.69838,148500000.0
2006-04-03 15:12:00,0.69837,0.69837,0.69824,0.6983,96200002.0
2006-04-03 15:13:00,0.69835,0.69837,0.69824,0.69824,121200000.0
2006-04-03 15:14:00,0.69828,0.69828,0.69822,0.69822,137999998.0
2006-04-03 15:15:00,0.69822,0.69829,0.69822,0.69829,106100002.0
2006-04-03 15:16:00,0.69827,0.69829,0.69824,0.69824,207599998.0
2006-04-03 15:17:00,0.69825,0.69825,0.69823,0.69825,88900002.0
2006-04-03 15:18:00,0.69822,0.69828,0.6982,0.69824,138600000.0
2006-04-03 15:19:00,0.6982,0.69827,0.6982,0.69826,206399998.0
2006-04-03 15:20:00,0.69828,0.69828,0.69818,0.69825,286100003.0
2006-04-03 15:21:00,0.69823,0.69823,0.69822,0.69822,75000000.0
2006-04-03 15:22:00,0.69819,0.6982,0.69815,0.69817,138000002.0
2006-04-03 15:23:00,0.6981,0.6982,0.6981,0.69816,149800003.0
2006-04-03 15:24:00,0.6981,0.69816,0.69807,0.6981,254500003.0
2006-04-03 15:25:00,0.69806,0.69812,0.698,0.698,196299996.0
2006-04-03 15:26:00,0.69811,0.69819,0.69808,0.69819,148999998.0
2006-04-03 15:27:00,0.69816,0.69817,0.69813,0.69816,110699999.0
2006-04-03 15:28:00,0.69818,0.69818,0.6981,0.69815,194599998.0
2006-04-03 15:29:00,0.69821,0.69821,0.69815,0.69815,68999999.0
2006-04-03 15:30:00,0.69815,0.69818,0.69814,0.69814,109000000.0
2006-04-03 15:31:00,0.69812,0.69818,0.69812,0.69818,106999997.0
2006-04-03 15:32:00,0.69818,0.69818,0.6981,0.69815,151100000.0
2006-04-03 15:33:00,0.69813,0.69818,0.69813,0.69815,164099999.0
2006-04-03 15:34:00,0.69823,0.69823,0.69815,0.69815,43799999.0
2006-04-03 15:35:00,0.69823,0.69823,0.69817,0.6982,173400004.0
2006-04-03 15:36:00,0.6982,0.6983,0.6982,0.6983,160400002.0
2006-04-03 15:37:00,0.69827,0.69829,0.69819,0.69819,67700001.0
2006-04-03 15:38:00,0.69827,0.69827,0.69824,0.69826,212000000.0
2006-04-03 15:39:00,0.69827,0.69831,0.69827,0.6983,22300000.0
2006-04-03 15:40:00,0.69835,0.69839,0.69828,0.69833,352899999.0
2006-04-03 15:41:00,0.69829,0.69829,0.6982,0.6982,227400000.0
2006-04-03 15:42:00,0.69826,0.69829,0.69821,0.69824,162299997.0
2006-04-03 15:43:00,0.69819,0.69824,0.69819,0.69819,147500002.0
2006-04-03 15:44:00,0.69825,0.69825,0.69821,0.69822,146700002.0
2006-04-03 15:45:00,0.69819,0.69821,0.69814,0.6982,200199999.0
2006-04-03 15:46:00,0.69819,0.69825,0.69817,0.69822,147499999.0
2006-04-03 15:47:00,0.6982,0.69824,0.69815,0.69815,169899999.0
2006-04-03 15:48:00,0.69816,0.69826,0.69814,0.69818,130399996.0
2006-04-03 15:49:00,0.69817,0.69819,0.69812,0.69812,129800000.0
2006-04-03 15:50:00,0.69814,0.69822,0.69814,0.69817,105199999.0
2006-04-03 15:51:00,0.69822,0.69827,0.69816,0.69827,113100002.0
2006-04-03 15:52:00,0.69831,0.69844,0.69829,0.69838,176300003.0
2006-04-03 15:53:00,0.6984,0.69853,0.69834,0.6984,219800000.0
2006-04-03 15:54:00,0.69841,0.69844,0.69836,0.69837,272600000.0
2006-04-03 15:55:00,0.69836,0.69846,0.69836,0.69845,107999999.0
2006-04-03 15:56:00,0.69842,0.69842,0.69827,0.69827,63300000.0
2006-04-03 15:57:00,0.69825,0.69826,0.69821,0.69823,77400001.0
2006-04-03 15:58:00,0.69821,0.69821,0.69817,0.69817,20700000.0
2006-04-03 15:59:00,0.69785,0.69799,0.69724,0.69799,221799999.0
2006-04-03 16:00:00,0.6982,0.69829,0.6974,0.69797,249800004.0
2006-04-03 16:01:00,0.69819,0.69848,0.69819,0.69848,55100000.0
2006-04-03 16:02:00,0.69843,0.69843,0.69833,0.6984,153100001.0
2006-04-03 16:03:00,0.69841,0.69843,0.69834,0.69838,114899999.0
2006-04-03 16:04:00,0.69842,0.69844,0.69832,0.69838,129200001.0
2006-04-03 16:05:00,0.69842,0.69849,0.69828,0.69828,172299998.0
2006-04-03 16:06:00,0.69832,0.6984,0.69827,0.69827,85499999.0
2006-04-03 16:07:00,0.69832,0.69841,0.69832,0.69838,148399997.0
2006-04-03 16:08:00,0.69833,0.69833,0.69825,0.69827,140200000.0
2006-04-03 16:09:00,0.69823,0.69831,0.69821,0.69826,126500001.0
2006-04-03 16:10:00,0.69822,0.69832,0.69822,0.69832,161399997.0
2006-04-03 16:11:00,0.69825,0.69834,0.6982,0.6983,221600000.0
2006-04-03 16:12:00,0.69828,0.69835,0.69828,0.69834,158400001.0
2006-04-03 16:13:00,0.69837,0.69838,0.69834,0.69834,78099998.0
2006-04-03 16:14:00,0.69832,0.69836,0.69825,0.69825,161100004.0
2006-04-03 16:15:00,0.69821,0.69825,0.69817,0.69823,142800001.0
2006-04-03 16:16:00,0.69823,0.69834,0.69823,0.69831,85500002.0
2006-04-03 16:17:00,0.69829,0.69838,0.69827,0.69827,105900001.0
2006-04-03 16:18:00,0.69832,0.6984,0.69827,0.69827,187399994.0
2006-04-03 16:19:00,0.69828,0.69831,0.69825,0.69826,67200000.0
2006-04-03 16:20:00,0.69822,0.69824,0.69812,0.69819,125899995.0
2006-04-03 16:21:00,0.69822,0.69828,0.69818,0.69818,162899997.0
2006-04-03 16:22:00,0.69823,0.69826,0.69817,0.69825,157300002.0
2006-04-03 16:23:00,0.69824,0.69835,0.69821,0.69832,136700001.0
2006-04-03 16:24:00,0.6983,0.69834,0.69824,0.69833,287900002.0
2006-04-03 16:25:00,0.69832,0.69843,0.69832,0.69843,211700004.0
2006-04-03 16:26:00,0.69835,0.69835,0.69824,0.69825,98899998.0
2006-04-03 16:27:00,0.69819,0.69833,0.69819,0.69831,210799995.0
2006-04-03 16:28:00,0.69831,0.6984,0.69827,0.69836,112400000.0
2006-04-03 16:29:00,0.69837,0.69841,0.6983,0.69832,109800001.0
2006-04-03 16:30:00,0.69837,0.69837,0.69827,0.69835,215000002.0
2006-04-03 16:31:00,0.6983,0.69834,0.69826,0.69828,228500002.0
2006-04-03 16:32:00,0.6983,0.69841,0.6983,0.69837,164000001.0
2006-04-03 16:33:00,0.69838,0.69849,0.69838,0.69839,75800000.0
2006-04-03 16:34:00,0.69844,0.69853,0.69844,0.69848,162899994.0
2006-04-03 16:35:00,0.69857,0.6986,0.6985,0.69855,144700002.0
2006-04-03 16:36:00,0.69849,0.6986,0.69849,0.69853,194600003.0
2006-04-03 16:37:00,0.69847,0.69847,0.69837,0.69837,176299999.0
2006-04-03 16:38:00,0.69838,0.69843,0.69834,0.69834,131800000.0
2006-04-03 16:39:00,0.69841,0.69858,0.69841,0.69855,50200001.0
2006-04-03 16:40:00,0.69854,0.69872,0.69854,0.69859,154100000.0
2006-04-03 16:41:00,0.69853,0.69868,0.69852,0.69865,231900002.0
2006-04-03 16:42:00,0.69863,0.69874,0.69857,0.69873,273599997.0
2006-04-03 16:43:00,0.6987,0.69875,0.69863,0.69868,147199997.0
2006-04-03 16:44:00,0.69863,0.69875,0.69863,0.69863,119799999.0
2006-04-03 16:45:00,0.69857,0.69862,0.69857,0.69862,218999994.0
2006-04-03 16:46:00,0.69862,0.69862,0.69844,0.69844,288099997.0
2006-04-03 16:47:00,0.6984,0.69843,0.69832,0.69832,57399998.0
2006-04-03 16:48:00,0.69833,0.69838,0.69831,0.69831,153000001.0
2006-04-03 16:49:00,0.69832,0.69839,0.6983,0.69832,180400001.0
2006-04-03 16:50:00,0.69841,0.69841,0.69832,0.69835,130899996.0
2006-04-03 16:51:00,0.69832,0.69832,0.69823,0.69827,88499999.0
2006-04-03 16:52:00,0.69827,0.69827,0.69811,0.69811,153900003.0
2006-04-03 16:53:00,0.69802,0.69802,0.69787,0.69787,197999999.0
2006-04-03 16:54:00,0.69783,0.69789,0.69776,0.69776,122300000.0
2006-04-03 16:55:00,0.69769,0.6978,0.6976,0.6976,336800000.0
2006-04-03 16:56:00,0.69755,0.69769,0.69755,0.69769,206299998.0
2006-04-03 16:57:00,0.69773,0.69775,0.69767,0.69773,148700001.0
2006-04-03 16:58:00,0.6976,0.69763,0.69745,0.69745,116099998.0
2006-04-03 16:59:00,0.69738,0.69738,0.69724,0.69724,87699998.0
2006-04-03 17:00:00,0.69734,0.69747,0.69733,0.69733,111200002.0
2006-04-03 17:01:00,0.6973,0.69745,0.69724,0.69744,90100000.0
2006-04-03 17:02:00,0.69743,0.69748,0.69741,0.69742,226199996.0
2006-04-03 17:03:00,0.69738,0.69743,0.69735,0.69736,173199998.0
2006-04-03 17:04:00,0.69737,0.6974,0.69724,0.6973,136200001.0
2006-04-03 17:05:00,0.6973,0.69736,0.6973,0.69732,104900000.0
2006-04-03 17:06:00,0.69731,0.69739,0.69731,0.69735,213199998.0
2006-04-03 17:07:00,0.69735,0.69746,0.69735,0.69745,294500005.0
2006-04-03 17:08:00,0.69747,0.69756,0.69747,0.69752,34300000.0
2006-04-03 17:09:00,0.6975,0.69752,0.69745,0.69748,82899997.0
2006-04-03 17:10:00,0.69753,0.69753,0.69744,0.69752,145400001.0
2006-04-03 17:11:00,0.69746,0.69746,0.69737,0.69742,75900001.0
2006-04-03 17:12:00,0.69739,0.6974,0.69736,0.6974,89400001.0
2006-04-03 17:13:00,0.69739,0.69739,0.69728,0.6973,138400002.0
2006-04-03 17:14:00,0.69731,0.69739,0.69729,0.69729,130800003.0
2006-04-03 17:15:00,0.69736,0.69781,0.69736,0.6977,167699996.0
2006-04-03 17:16:00,0.69769,0.69791,0.69766,0.69772,133399999.0
2006-04-03 17:17:00,0.69766,0.69777,0.69757,0.69757,161400005.0
2006-04-03 17:18:00,0.69754,0.69756,0.69747,0.69747,99600000.0
2006-04-03 17:19:00,0.69755,0.69766,0.69755,0.6976,102099999.0
2006-04-03 17:20:00,0.69769,0.69772,0.6975,0.6975,84500002.0
2006-04-03 17:21:00,0.69745,0.69746,0.69736,0.69736,215800000.0
2006-04-03 17:22:00,0.69742,0.69742,0.69732,0.69732,145599996.0
2006-04-03 17:23:00,0.69727,0.6973,0.6972,0.6972,130400000.0
2006-04-03 17:24:00,0.69727,0.69734,0.69725,0.69728,70100001.0
2006-04-03 17:25:00,0.69728,0.69737,0.69725,0.69737,199900004.0
2006-04-03 17:26:00,0.69738,0.6975,0.69736,0.6974,123300001.0
2006-04-03 17:27:00,0.69746,0.69751,0.69739,0.69739,66200000.0
2006-04-03 17:28:00,0.69746,0.69757,0.69746,0.69757,120900001.0
2006-04-03 17:29:00,0.6975,0.6976,0.69747,0.69747,177200002.0
2006-04-03 17:30:00,0.69748,0.69748,0.69741,0.69742,75800001.0
2006-04-03 17:31:00,0.69742,0.69745,0.69734,0.69735,104500000.0
2006-04-03 17:32:00,0.69739,0.69747,0.69734,0.69745,125099998.0
2006-04-03 17:33:00,0.69745,0.69747,0.69734,0.69742,189500004.0
2006-04-03 17:34:00,0.6974,0.69745,0.69739,0.69742,150800000.0
2006-04-03 17:35:00,0.69745,0.69748,0.69741,0.69742,187700000.0
2006-04-03 17:36:00,0.69741,0.69745,0.6974,0.6974,179499999.0
2006-04-03 17:37:00,0.6974,0.69747,0.6974,0.69746,171999999.0
2006-04-03 17:38:00,0.69743,0.69743,0.69742,0.69742,91600000.0
2006-04-03 17:39:00,0.69744,0.69751,0.69744,0.69751,86100000.0
2006-04-03 17:40:00,0.69742,0.69742,0.69735,0.6974,138800000.0
2006-04-03 17:41:00,0.69741,0.69744,0.69734,0.69743,193899999.0
2006-04-03 17:42:00,0.69742,0.69748,0.6974,0.6974,162299999.0
2006-04-03 17:43:00,0.69743,0.69743,0.69734,0.69736,109500000.0
2006-04-03 17:44:00,0.69741,0.69759,0.69741,0.69759,63200001.0
2006-04-03 17:45:00,0.69753,0.69756,0.69748,0.6975,130199999.0
2006-04-03 17:46:00,0.69748,0.69748,0.69747,0.69747,54299999.0
2006-04-03 17:47:00,0.69745,0.69754,0.69745,0.69753,127900000.0
2006-04-03 17:48:00,0.69749,0.69755,0.69748,0.69755,162400002.0
2006-04-03 17:49:00,0.69753,0.69757,0.69751,0.69752,137300000.0
2006-04-03 17:50:00,0.69748,0.69755,0.69748,0.69753,81400000.0
2006-04-03 17:51:00,0.69759,0.69766,0.69757,0.69761,127799998.0
2006-04-03 17:52:00,0.69761,0.69763,0.69758,0.69758,39899999.0
2006-04-03 17:53:00,0.69753,0.69753,0.69742,0.69752,178600003.0
2006-04-03 17:54:00,0.69755,0.69755,0.6975,0.69751,153500000.0
2006-04-03 17:55:00,0.69746,0.69746,0.69737,0.6974,116600002.0
2006-04-03 17:56:00,0.69742,0.69746,0.69723,0.69723,134100001.0
2006-04-03 17:57:00,0.69721,0.69721,0.69711,0.69712,130100003.0
2006-04-03 17:58:00,0.69709,0.69714,0.69707,0.69709,120000001.0
2006-04-03 17:59:00,0.69712,0.69718,0.69712,0.69712,189999994.0
2006-04-03 18:00:00,0.69714,0.69724,0.69714,0.69718,156699998.0
2006-04-03 18:01:00,0.69718,0.69718,0.69709,0.6971,1185099990.0
2006-04-03 18:02:00,0.69707,0.69709,0.697,0.697,1203499993.0
2006-04-03 18:03:00,0.697,0.69711,0.697,0.69702,2046100014.0
2006-04-03 18:04:00,0.69698,0.69709,0.69696,0.69707,806900013.0
2006-04-03 18:05:00,0.69703,0.6971,0.69702,0.69708,1050800002.0
2006-04-03 18:06:00,0.69708,0.69717,0.69706,0.69716,1654299995.0
2006-04-03 18:08:00,0.6972,0.6973,0.6971,0.6973,626100005.0
2006-04-03 18:09:00,0.69732,0.69737,0.69728,0.69733,626100005.0
2006-04-03 18:10:00,0.69736,0.69741,0.69731,0.69731,994000008.0
2006-04-03 18:11:00,0.6973,0.69741,0.6973,0.69735,1191899993.0
2006-04-03 18:12:00,0.6973,0.69739,0.69711,0.6972,814800000.0
2006-04-03 18:13:00,0.69727,0.69733,0.69721,0.69722,1183299999.0
2006-04-03 18:14:00,0.69727,0.69733,0.69725,0.69733,1544500004.0
2006-04-03 18:15:00,0.69735,0.69735,0.69724,0.69728,1977700002.0
2006-04-03 18:16:00,0.6973,0.69732,0.69722,0.6973,1318300000.0
2006-04-03 18:17:00,0.69727,0.69731,0.69722,0.69723,690299996.0
2006-04-03 18:18:00,0.69723,0.69725,0.6972,0.69725,804699996.0
2006-04-03 18:19:00,0.69727,0.69736,0.69721,0.69729,652599999.0
2006-04-03 18:20:00,0.6973,0.69732,0.69724,0.69726,691299989.0
2006-04-03 18:21:00,0.69722,0.69728,0.69719,0.69722,965600009.0
2006-04-03 18:22:00,0.69723,0.69727,0.69715,0.69721,1158000003.0
2006-04-03 18:23:00,0.69721,0.69726,0.69719,0.69724,1298699994.0
2006-04-03 18:24:00,0.69715,0.69723,0.69712,0.69717,1041999992.0
2006-04-03 18:25:00,0.69715,0.69719,0.69709,0.69716,1072199995.0
2006-04-03 18:26:00,0.69722,0.69726,0.69712,0.69723,1172599990.0
2006-04-03 18:27:00,0.69724,0.69726,0.69712,0.69718,903300003.0
2006-04-03 18:28:00,0.69717,0.69718,0.69709,0.6971,665499999.0
2006-04-03 18:29:00,0.69707,0.69718,0.69705,0.69718,817700005.0
2006-04-03 18:30:00,0.69718,0.69721,0.69707,0.69721,1036400004.0
2006-04-03 18:31:00,0.69719,0.69719,0.6971,0.69713,612400003.0
2006-04-03 18:32:00,0.69715,0.6972,0.6971,0.6971,561100003.0
2006-04-03 18:33:00,0.69714,0.69722,0.69712,0.69715,897800005.0
2006-04-03 18:34:00,0.69715,0.69722,0.69712,0.6972,1011500001.0
2006-04-03 18:35:00,0.69719,0.69719,0.69714,0.69718,466100003.0
2006-04-03 18:36:00,0.69713,0.69713,0.697,0.69701,123600000.0
2006-04-03 18:37:00,0.69696,0.69697,0.69687,0.69695,390399995.0
2006-04-03 18:38:00,0.69694,0.69698,0.69693,0.69696,318399998.0
2006-04-03 18:39:00,0.697,0.697,0.69693,0.69693,505899998.0
2006-04-03 18:40:00,0.69697,0.69707,0.69697,0.69702,319800004.0
2006-04-03 18:41:00,0.69702,0.69706,0.69695,0.69701,695400001.0
2006-04-03 18:42:00,0.69698,0.69701,0.69693,0.697,525900001.0
2006-04-03 18:43:00,0.69696,0.69701,0.69694,0.69701,273299997.0
2006-04-03 18:44:00,0.69705,0.69715,0.69703,0.69708,653499998.0
2006-04-03 18:45:00,0.69708,0.69714,0.69701,0.69703,365499997.0
2006-04-03 18:46:00,0.69711,0.69711,0.69703,0.69703,180800003.0
2006-04-03 18:47:00,0.69704,0.69706,0.697,0.69704,106300001.0
2006-04-03 18:48:00,0.69697,0.69702,0.6969,0.69697,316799999.0
2006-04-03 18:49:00,0.69689,0.69699,0.69688,0.69695,89399998.0
2006-04-03 18:50:00,0.69691,0.69699,0.69687,0.69698,105399997.0
2006-04-03 18:51:00,0.69694,0.697,0.69685,0.6969,347500001.0
2006-04-03 18:52:00,0.69692,0.69694,0.69685,0.6969,454799997.0
2006-04-03 18:53:00,0.69689,0.69689,0.69677,0.69677,596000001.0
2006-04-03 18:54:00,0.69684,0.69687,0.69677,0.69685,298299998.0
2006-04-03 18:55:00,0.69681,0.69686,0.69672,0.69679,617499994.0
2006-04-03 18:56:00,0.69686,0.69699,0.69686,0.69688,378799997.0
2006-04-03 18:57:00,0.69689,0.69689,0.69683,0.69683,389800000.0
2006-04-03 18:58:00,0.69681,0.6969,0.69681,0.69687,1165599996.0
2006-04-03 18:59:00,0.69685,0.69696,0.69679,0.69691,546800002.0
2006-04-03 19:00:00,0.6969,0.69702,0.6969,0.697,455699998.0
2006-04-03 19:01:00,0.69698,0.69698,0.69696,0.69698,118799998.0
2006-04-03 19:02:00,0.69698,0.69699,0.69691,0.69699,419300005.0
2006-04-03 19:03:00,0.697,0.69713,0.697,0.69702,457200002.0
2006-04-03 19:04:00,0.69705,0.69711,0.69701,0.69709,277200000.0
2006-04-03 19:05:00,0.69707,0.69714,0.69705,0.69709,452300000.0
2006-04-03 19:06:00,0.69705,0.69717,0.69705,0.69715,799700000.0
2006-04-03 19:07:00,0.69721,0.69721,0.69712,0.69712,354999998.0
2006-04-03 19:08:00,0.69721,0.69729,0.69716,0.69716,1006500004.0
2006-04-03 19:09:00,0.69715,0.69728,0.69715,0.69724,532899997.0
2006-04-03 19:10:00,0.6972,0.6972,0.6971,0.69718,331100000.0
2006-04-03 19:11:00,0.69717,0.69726,0.69715,0.69726,116499999.0
2006-04-03 19:12:00,0.69725,0.69725,0.6972,0.6972,164899998.0
2006-04-03 19:13:00,0.6972,0.69725,0.6972,0.69723,316100001.0
2006-04-03 19:14:00,0.69728,0.69728,0.69719,0.69723,372799995.0
2006-04-03 19:15:00,0.69722,0.69724,0.6971,0.69717,720699998.0
2006-04-03 19:16:00,0.6972,0.6972,0.6972,0.6972,203000003.0
2006-04-03 19:17:00,0.6972,0.69722,0.69717,0.6972,324200005.0
2006-04-03 19:18:00,0.69718,0.69729,0.69718,0.69729,357499996.0
2006-04-03 19:19:00,0.6973,0.69732,0.69728,0.6973,422700002.0
2006-04-03 19:20:00,0.69726,0.69729,0.69723,0.69723,331000001.0
2006-04-03 19:21:00,0.69722,0.69731,0.69722,0.69728,302299998.0
2006-04-03 19:22:00,0.69732,0.69744,0.69732,0.69744,289499999.0
2006-04-03 19:23:00,0.69742,0.69749,0.69741,0.69748,295400004.0
2006-04-03 19:24:00,0.69754,0.69766,0.69754,0.69763,110900002.0
2006-04-03 19:25:00,0.6976,0.6976,0.69751,0.69757,117300000.0
2006-04-03 19:26:00,0.69755,0.69755,0.69746,0.69747,489299990.0
2006-04-03 19:27:00,0.69749,0.69764,0.69749,0.6976,730800002.0
2006-04-03 19:28:00,0.69757,0.69763,0.69757,0.69763,281099998.0
2006-04-03 19:29:00,0.6976,0.69765,0.69757,0.69765,614299995.0
2006-04-03 19:30:00,0.69764,0.69771,0.69763,0.69764,804499997.0
2006-04-03 19:31:00,0.69762,0.69768,0.69758,0.69765,974000005.0
2006-04-03 19:32:00,0.69767,0.69771,0.69765,0.69771,420199991.0
2006-04-03 19:33:00,0.69767,0.69771,0.69762,0.69765,232099999.0
2006-04-03 19:34:00,0.69765,0.6977,0.69765,0.69766,521599996.0
2006-04-03 19:35:00,0.69765,0.69765,0.69759,0.69761,474900002.0
2006-04-03 19:36:00,0.69762,0.69762,0.69751,0.69755,632300003.0
2006-04-03 19:37:00,0.69754,0.69754,0.69746,0.69746,304999997.0
2006-04-03 19:38:00,0.69744,0.69746,0.69738,0.69738,183400001.0
2006-04-03 19:39:00,0.69738,0.69744,0.69738,0.69744,885799993.0
2006-04-03 19:40:00,0.69742,0.69748,0.69742,0.69742,496299996.0
2006-04-03 19:41:00,0.69742,0.69748,0.69741,0.69743,723699993.0
2006-04-03 19:42:00,0.69744,0.69752,0.69744,0.6975,228199999.0
2006-04-03 19:43:00,0.69751,0.69754,0.69751,0.69754,167200002.0
2006-04-03 19:44:00,0.69754,0.69754,0.69742,0.69742,426300007.0
2006-04-03 19:45:00,0.69745,0.69745,0.6974,0.69742,199200000.0
2006-04-03 19:46:00,0.69747,0.6975,0.69747,0.6975,125199995.0
2006-04-03 19:47:00,0.6975,0.69752,0.69747,0.69752,90799997.0
2006-04-03 19:48:00,0.69754,0.69759,0.69752,0.69752,113800000.0
2006-04-03 19:49:00,0.69747,0.69754,0.69746,0.69754,246900004.0
2006-04-03 19:50:00,0.69754,0.69755,0.69748,0.69748,433500006.0
2006-04-03 19:51:00,0.69751,0.69757,0.69748,0.69755,374299997.0
2006-04-03 19:52:00,0.69755,0.69761,0.69755,0.69755,245400003.0
2006-04-03 19:53:00,0.69756,0.69761,0.69756,0.6976,138900004.0
2006-04-03 19:54:00,0.69758,0.69759,0.69752,0.69759,118900003.0
2006-04-03 19:55:00,0.69763,0.69763,0.6976,0.6976,147099998.0
2006-04-03 19:56:00,0.69757,0.69758,0.69753,0.69758,80400000.0
2006-04-03 19:57:00,0.69756,0.6977,0.69756,0.69763,591900002.0
2006-04-03 19:58:00,0.69763,0.69766,0.69759,0.69759,243899996.0
2006-04-03 19:59:00,0.69759,0.69767,0.69759,0.69759,576500008.0
2006-04-03 20:00:00,0.69765,0.69773,0.69765,0.69772,193300002.0
2006-04-03 20:01:00,0.69773,0.69778,0.69772,0.69773,355899991.0
2006-04-03 20:02:00,0.69772,0.69772,0.69767,0.69767,242100004.0
2006-04-03 20:03:00,0.69772,0.69781,0.69772,0.6978,202799994.0
2006-04-03 20:04:00,0.69782,0.69784,0.69778,0.6978,158399999.0
2006-04-03 20:05:00,0.6978,0.69782,0.69776,0.69777,144700001.0
2006-04-03 20:06:00,0.6977,0.69773,0.69764,0.69773,132699997.0
2006-04-03 20:07:00,0.69775,0.69778,0.69772,0.69772,127199996.0
2006-04-03 20:08:00,0.69775,0.69785,0.69775,0.69777,605600001.0
2006-04-03 20:09:00,0.69775,0.69781,0.69775,0.69777,168399998.0
2006-04-03 20:10:00,0.69774,0.69777,0.69769,0.69773,119900002.0
2006-04-03 20:11:00,0.69772,0.69778,0.69766,0.69778,311500001.0
2006-04-03 20:12:00,0.69778,0.69778,0.69763,0.69768,1052699998.0
2006-04-03 20:13:00,0.69765,0.69771,0.69762,0.69771,423499995.0
2006-04-03 20:14:00,0.69777,0.69783,0.69777,0.69778,441300001.0
2006-04-03 20:15:00,0.6978,0.69783,0.69774,0.69777,795300002.0
2006-04-03 20:16:00,0.69777,0.69778,0.69775,0.69778,565400001.0
2006-04-03 20:17:00,0.69777,0.69778,0.69771,0.69773,63200001.0
2006-04-03 20:18:00,0.69777,0.69779,0.69772,0.69774,391000000.0
2006-04-03 20:19:00,0.69773,0.69775,0.6977,0.6977,530199989.0
2006-04-03 20:20:00,0.69773,0.69778,0.6977,0.69773,437700004.0
2006-04-03 20:21:00,0.69777,0.69782,0.69777,0.69781,72500002.0
2006-04-03 20:22:00,0.69777,0.69779,0.69772,0.69779,132700000.0
2006-04-03 20:23:00,0.69778,0.69779,0.69767,0.69774,586499996.0
2006-04-03 20:24:00,0.69772,0.69784,0.69772,0.69776,279500004.0
2006-04-03 20:25:00,0.69775,0.69781,0.69774,0.69774,482499997.0
2006-04-03 20:26:00,0.69775,0.69786,0.69773,0.69778,871899994.0
2006-04-03 20:27:00,0.69773,0.69777,0.69769,0.69773,369099996.0
2006-04-03 20:28:00,0.69777,0.69777,0.69768,0.6977,470500002.0
2006-04-03 20:29:00,0.69774,0.6978,0.6977,0.69772,578800001.0
2006-04-03 20:30:00,0.69773,0.69783,0.69771,0.69779,1957300003.0
2006-04-03 20:31:00,0.6978,0.69788,0.69776,0.6978,941000003.0
2006-04-03 20:32:00,0.69781,0.69786,0.69776,0.69785,1555399998.0
2006-04-03 20:33:00,0.69785,0.69786,0.69781,0.69781,332000005.0
2006-04-03 20:34:00,0.69778,0.69785,0.69778,0.69778,429999997.0
2006-04-03 20:35:00,0.6978,0.69785,0.69777,0.69785,359300000.0
2006-04-03 20:36:00,0.69783,0.69783,0.69776,0.69777,301200004.0
2006-04-03 20:37:00,0.69776,0.6978,0.69772,0.69773,754399999.0
2006-04-03 20:38:00,0.6977,0.69782,0.6977,0.69773,898499991.0
2006-04-03 20:39:00,0.69773,0.69777,0.6977,0.6977,478100001.0
2006-04-03 20:40:00,0.6977,0.6978,0.6977,0.6978,351899995.0
2006-04-03 20:41:00,0.69782,0.69791,0.69782,0.6979,356700001.0
2006-04-03 20:42:00,0.69794,0.69801,0.69792,0.69792,124400003.0
2006-04-03 20:43:00,0.6979,0.69792,0.6978,0.6978,706499998.0
2006-04-03 20:44:00,0.69785,0.69786,0.69778,0.69779,940400005.0
2006-04-03 20:45:00,0.69781,0.69788,0.6978,0.69782,386299997.0
2006-04-03 20:46:00,0.69789,0.6979,0.69784,0.69788,129400002.0
2006-04-03 20:47:00,0.69787,0.69796,0.69782,0.69787,616500004.0
2006-04-03 20:48:00,0.69785,0.6979,0.69779,0.69781,863700005.0
2006-04-03 20:49:00,0.69782,0.69789,0.69782,0.69786,178800001.0
2006-04-03 20:50:00,0.69786,0.69787,0.69778,0.69786,1281199993.0
2006-04-03 20:51:00,0.69785,0.69793,0.69782,0.69782,659199999.0
2006-04-03 20:52:00,0.69786,0.69803,0.69786,0.69796,594499998.0
2006-04-03 20:53:00,0.698,0.69806,0.69795,0.69797,973099996.0
2006-04-03 20:54:00,0.69798,0.69798,0.69782,0.69795,435400002.0
2006-04-03 20:55:00,0.69797,0.69803,0.69795,0.69798,434800002.0
2006-04-03 20:56:00,0.698,0.69808,0.69797,0.69803,1103500006.0
2006-04-03 20:57:00,0.69804,0.69824,0.69804,0.69822,1148999994.0
2006-04-03 20:58:00,0.69825,0.69834,0.69825,0.69827,762100005.0
2006-04-03 20:59:00,0.69825,0.69829,0.69817,0.6982,1629200000.0
2006-04-03 21:00:00,0.69821,0.69824,0.69812,0.69816,1843599995.0
2006-04-03 21:01:00,0.69812,0.69819,0.69809,0.69812,1253900003.0
2006-04-03 21:02:00,0.69812,0.69819,0.69811,0.69812,500500004.0
2006-04-03 21:03:00,0.69815,0.69824,0.69815,0.69821,874699994.0
2006-04-03 21:04:00,0.69822,0.69822,0.69813,0.69817,480900008.0
2006-04-03 21:05:00,0.69815,0.69822,0.69814,0.69822,602600000.0
2006-04-03 21:06:00,0.6982,0.69824,0.6981,0.69815,648800000.0
2006-04-03 21:07:00,0.69817,0.69827,0.69817,0.6982,258700005.0
2006-04-03 21:08:00,0.6982,0.69828,0.69818,0.69818,181299996.0
2006-04-03 21:09:00,0.69827,0.69835,0.69825,0.6983,363400003.0
2006-04-03 21:10:00,0.6983,0.69832,0.69828,0.6983,115500000.0
2006-04-03 21:11:00,0.69828,0.69828,0.69822,0.69828,154700001.0
2006-04-03 21:12:00,0.69825,0.69825,0.69822,0.69822,133500000.0
2006-04-03 21:13:00,0.69821,0.69826,0.69818,0.69818,337399999.0
2006-04-03 21:14:00,0.6982,0.69821,0.69812,0.69813,459700000.0
2006-04-03 21:15:00,0.69813,0.69819,0.69812,0.69819,304699998.0
2006-04-03 21:16:00,0.69816,0.69821,0.6981,0.69821,508599999.0
2006-04-03 21:17:00,0.69821,0.69821,0.69811,0.69818,290700007.0
2006-04-03 21:18:00,0.69817,0.69823,0.6981,0.69815,109400000.0
2006-04-03 21:19:00,0.69812,0.69812,0.69805,0.69805,450800000.0
2006-04-03 21:20:00,0.69808,0.69808,0.69796,0.69802,1074000002.0
2006-04-03 21:21:00,0.69806,0.69809,0.69805,0.69805,246200000.0
2006-04-03 21:22:00,0.69809,0.69809,0.69801,0.69804,883099999.0
2006-04-03 21:23:00,0.698,0.69804,0.698,0.69804,74900000.0
2006-04-03 21:24:00,0.69803,0.69806,0.698,0.698,249900003.0
2006-04-03 21:25:00,0.69802,0.69805,0.69798,0.69802,252099996.0
2006-04-03 21:26:00,0.69805,0.69805,0.69802,0.69802,92400001.0
2006-04-03 21:27:00,0.69805,0.69805,0.69803,0.69805,103700000.0
2006-04-03 21:28:00,0.69805,0.69808,0.698,0.69803,213500001.0
2006-04-03 21:29:00,0.69803,0.69803,0.69802,0.69802,85700002.0
2006-04-03 21:30:00,0.698,0.69803,0.698,0.69803,132500001.0
2006-04-03 21:31:00,0.69803,0.69805,0.698,0.69803,327400005.0
2006-04-03 21:32:00,0.69803,0.69811,0.69802,0.69805,653899997.0
2006-04-03 21:33:00,0.69805,0.69808,0.69803,0.69803,555799997.0
2006-04-03 21:34:00,0.69803,0.69809,0.69799,0.69799,475499997.0
2006-04-03 21:35:00,0.698,0.698,0.69792,0.69798,245199999.0
2006-04-03 21:36:00,0.69798,0.69798,0.69792,0.69792,72399998.0
2006-04-03 21:37:00,0.69796,0.698,0.69796,0.698,198700000.0
2006-04-03 21:38:00,0.69796,0.69798,0.69793,0.69798,150000003.0
2006-04-03 21:39:00,0.69795,0.69802,0.69795,0.69802,153499999.0
2006-04-03 21:40:00,0.69798,0.69806,0.69797,0.69797,264799998.0
2006-04-03 21:41:00,0.69798,0.69803,0.69798,0.69803,141299998.0
2006-04-03 21:42:00,0.698,0.69803,0.69799,0.69801,158899999.0
2006-04-03 21:43:00,0.69797,0.69805,0.69795,0.69798,335900007.0
2006-04-03 21:44:00,0.69798,0.69804,0.69798,0.698,444800003.0
2006-04-03 21:45:00,0.69802,0.69803,0.69801,0.69801,53500000.0
2006-04-03 21:46:00,0.698,0.698,0.698,0.698,383799994.0
2006-04-03 21:47:00,0.698,0.69806,0.698,0.69801,377799998.0
2006-04-03 21:48:00,0.698,0.698,0.69795,0.69798,157600004.0
2006-04-03 21:49:00,0.69798,0.698,0.69798,0.698,273800000.0
2006-04-03 21:50:00,0.69798,0.69803,0.69797,0.698,192700001.0
2006-04-03 21:51:00,0.698,0.698,0.69797,0.69798,262899994.0
2006-04-03 21:52:00,0.69797,0.69809,0.69797,0.69804,128400003.0
2006-04-03 21:53:00,0.69811,0.69812,0.69805,0.69805,71900001.0
2006-04-03 21:54:00,0.69803,0.69803,0.69798,0.69799,317200000.0
2006-04-03 21:55:00,0.69799,0.69801,0.69795,0.69795,129900005.0
2006-04-03 21:56:00,0.69799,0.698,0.69795,0.69795,87000002.0
2006-04-03 21:57:00,0.69798,0.698,0.69795,0.69798,257600004.0
2006-04-03 21:58:00,0.69798,0.698,0.69798,0.698,130300000.0
2006-04-03 21:59:00,0.698,0.69805,0.69796,0.69805,299299997.0
2006-04-03 22:00:00,0.69805,0.69805,0.698,0.69803,203300000.0
2006-04-03 22:01:00,0.69805,0.69811,0.69802,0.69809,243100001.0
2006-04-03 22:02:00,0.6981,0.69812,0.698,0.698,418199994.0
2006-04-03 22:03:00,0.698,0.69809,0.698,0.69805,310200001.0
2006-04-03 22:04:00,0.69805,0.69812,0.698,0.69811,406100002.0
2006-04-03 22:05:00,0.6981,0.69813,0.6981,0.69813,172500002.0
2006-04-03 22:06:00,0.69815,0.69815,0.69812,0.69813,100800002.0
2006-04-03 22:07:00,0.69809,0.6981,0.69803,0.69803,82299999.0
2006-04-03 22:08:00,0.698,0.69807,0.69798,0.698,205600003.0
2006-04-03 22:09:00,0.69802,0.69805,0.69802,0.69805,212499995.0
2006-04-03 22:10:00,0.69802,0.69807,0.69798,0.698,132099998.0
2006-04-03 22:11:00,0.69799,0.69799,0.69792,0.69792,198300003.0
2006-04-03 22:12:00,0.69793,0.69798,0.69792,0.69792,467000011.0
2006-04-03 22:13:00,0.69792,0.69792,0.69792,0.69792,154900002.0
2006-04-03 22:14:00,0.69796,0.69796,0.69788,0.69795,138600000.0
2006-04-03 22:15:00,0.69791,0.69791,0.69779,0.69782,609400005.0
2006-04-03 22:16:00,0.69781,0.69785,0.69778,0.69781,505000000.0
2006-04-03 22:17:00,0.69787,0.69788,0.69787,0.69788,94200001.0
2006-04-03 22:18:00,0.69788,0.69798,0.69788,0.69798,145199998.0
2006-04-03 22:19:00,0.69798,0.69798,0.69787,0.69792,184199998.0
2006-04-03 22:20:00,0.69793,0.69793,0.6979,0.69793,120700003.0
2006-04-03 22:21:00,0.69792,0.69795,0.6979,0.6979,505000000.0
2006-04-03 22:22:00,0.69792,0.69795,0.6979,0.6979,502899997.0
2006-04-03 22:23:00,0.69788,0.69798,0.69788,0.69788,366199999.0
2006-04-03 22:24:00,0.6979,0.69795,0.69788,0.69792,305100005.0
2006-04-03 22:25:00,0.6979,0.69795,0.6979,0.69795,225900000.0
2006-04-03 22:26:00,0.69793,0.69799,0.69793,0.69796,415400004.0
2006-04-03 22:27:00,0.69798,0.69801,0.69798,0.69798,111000000.0
2006-04-03 22:28:00,0.69798,0.69802,0.69795,0.69795,195199998.0
2006-04-03 22:29:00,0.698,0.698,0.69795,0.69795,480000002.0
2006-04-03 22:30:00,0.69798,0.698,0.69797,0.69797,105499998.0
2006-04-03 22:31:00,0.69796,0.69796,0.6979,0.6979,69600002.0
2006-04-03 22:32:00,0.69792,0.69792,0.69788,0.69789,316399996.0
2006-04-03 22:33:00,0.6979,0.69793,0.6979,0.69793,248100000.0
2006-04-03 22:34:00,0.69793,0.69793,0.6979,0.6979,321300004.0
2006-04-03 22:35:00,0.69791,0.69795,0.69788,0.69795,273399998.0
2006-04-03 22:36:00,0.69795,0.69799,0.69795,0.69798,155399996.0
2006-04-03 22:37:00,0.69798,0.69798,0.6979,0.6979,313399999.0
2006-04-03 22:38:00,0.69794,0.69796,0.69794,0.69796,85199999.0
2006-04-03 22:39:00,0.69796,0.69796,0.69792,0.69792,216399998.0
2006-04-03 22:40:00,0.69791,0.69795,0.69791,0.69795,411700001.0
2006-04-03 22:41:00,0.69795,0.698,0.69795,0.698,235900002.0
2006-04-03 22:42:00,0.69792,0.698,0.69792,0.69792,187100001.0
2006-04-03 22:43:00,0.69792,0.69792,0.69792,0.69792,25500001.0
2006-04-03 22:44:00,0.69795,0.69795,0.69792,0.69795,82200000.0
2006-04-03 22:45:00,0.69798,0.69798,0.69792,0.69795,157499999.0
2006-04-03 22:46:00,0.69795,0.69798,0.69795,0.69798,112699999.0
2006-04-03 22:47:00,0.69796,0.69796,0.69785,0.69785,128800001.0
2006-04-03 22:48:00,0.69785,0.69792,0.69783,0.69783,430100005.0
2006-04-03 22:49:00,0.69791,0.69791,0.69778,0.6978,161300003.0
2006-04-03 22:50:00,0.69783,0.69785,0.69778,0.69785,118199999.0
2006-04-03 22:51:00,0.69785,0.69788,0.69781,0.69781,118200000.0
2006-04-03 22:52:00,0.6978,0.6978,0.69776,0.69776,37500000.0
2006-04-03 22:53:00,0.69776,0.69786,0.69776,0.69779,66199998.0
2006-04-03 22:54:00,0.69779,0.69786,0.69778,0.69778,134599999.0
2006-04-03 22:55:00,0.69778,0.6978,0.69778,0.6978,199200001.0
2006-04-03 22:56:00,0.6978,0.6978,0.69775,0.69778,63500000.0
2006-04-03 22:57:00,0.69775,0.69778,0.69773,0.69777,160899999.0
2006-04-03 22:58:00,0.69777,0.69785,0.69773,0.69775,356900004.0
2006-04-03 22:59:00,0.69772,0.69778,0.69762,0.69762,246099994.0
2006-04-03 23:00:00,0.6975,0.69782,0.6975,0.69777,167600000.0
2006-04-03 23:01:00,0.69762,0.69786,0.69762,0.69786,70899999.0
2006-04-03 23:02:00,0.69777,0.69791,0.69771,0.69779,159799998.0
2006-04-03 23:03:00,0.69788,0.69809,0.69778,0.69808,151699998.0
2006-04-03 23:04:00,0.69807,0.69811,0.69768,0.69771,107400002.0
2006-04-03 23:05:00,0.69774,0.69791,0.69767,0.69772,262499997.0
2006-04-03 23:06:00,0.69757,0.69773,0.69751,0.69769,118000000.0
2006-04-03 23:07:00,0.69767,0.69779,0.69754,0.6976,117000000.0
2006-04-03 23:08:00,0.69773,0.69775,0.69764,0.69764,224800001.0
2006-04-03 23:09:00,0.6976,0.6978,0.69755,0.69775,110300000.0
2006-04-03 23:10:00,0.6977,0.69773,0.69755,0.69772,200700000.0
2006-04-03 23:11:00,0.69773,0.69773,0.69746,0.6976,186900004.0
2006-04-03 23:12:00,0.69777,0.69778,0.69729,0.69753,257200002.0
2006-04-03 23:13:00,0.69749,0.69764,0.69742,0.69742,125500002.0
2006-04-03 23:14:00,0.69743,0.69765,0.69738,0.69744,205999996.0
2006-04-03 23:15:00,0.69753,0.69769,0.69746,0.6975,148200002.0
2006-04-03 23:16:00,0.6975,0.69779,0.69744,0.69756,115500001.0
2006-04-03 23:17:00,0.69758,0.69779,0.69748,0.69779,162000002.0
2006-04-03 23:18:00,0.6976,0.69775,0.69748,0.69775,117000000.0
2006-04-03 23:19:00,0.69761,0.69775,0.69745,0.69775,183299996.0
2006-04-03 23:20:00,0.69778,0.69786,0.69752,0.69752,85800000.0
2006-04-03 23:21:00,0.6975,0.69762,0.69742,0.69753,141899998.0
2006-04-03 23:22:00,0.69747,0.69762,0.69742,0.69751,78599998.0
2006-04-03 23:23:00,0.69742,0.69776,0.69742,0.6977,234500000.0
2006-04-03 23:24:00,0.69755,0.69766,0.69744,0.69744,197299999.0
2006-04-03 23:25:00,0.69753,0.69753,0.69742,0.69742,23200000.0
2006-04-03 23:26:00,0.69717,0.6972,0.69717,0.6972,60100001.0
2006-04-03 23:27:00,0.69723,0.69727,0.69714,0.69717,165600001.0
2006-04-03 23:28:00,0.69726,0.69728,0.69716,0.69726,102000002.0
2006-04-03 23:29:00,0.69729,0.69732,0.69722,0.69722,113600002.0
2006-04-03 23:30:00,0.6972,0.6972,0.69712,0.69715,61500001.0
2006-04-03 23:31:00,0.69717,0.69722,0.69713,0.6972,178100000.0
2006-04-03 23:32:00,0.69724,0.69733,0.69724,0.69733,132499998.0
2006-04-03 23:33:00,0.69739,0.69739,0.69727,0.69735,114400002.0
2006-04-03 23:34:00,0.69737,0.69739,0.69734,0.69737,202499996.0
2006-04-03 23:35:00,0.69738,0.6974,0.69733,0.69735,100500000.0
2006-04-03 23:36:00,0.69732,0.69732,0.6973,0.6973,48600001.0
2006-04-03 23:37:00,0.6973,0.6973,0.69719,0.69719,97399999.0
2006-04-03 23:38:00,0.69713,0.69726,0.69713,0.69724,98300002.0
2006-04-03 23:39:00,0.69726,0.69726,0.69716,0.69721,112300000.0
2006-04-03 23:40:00,0.69714,0.6972,0.69714,0.6972,128700000.0
2006-04-03 23:41:00,0.69722,0.69722,0.6972,0.6972,52999999.0
2006-04-03 23:42:00,0.69725,0.6973,0.69724,0.69724,65300001.0
2006-04-03 23:43:00,0.69724,0.69724,0.69717,0.69717,69500001.0
2006-04-03 23:44:00,0.6972,0.69724,0.69717,0.69717,160500002.0
2006-04-03 23:45:00,0.69719,0.69727,0.69719,0.69727,109700000.0
2006-04-03 23:46:00,0.6973,0.6973,0.6973,0.6973,4800000.0
2006-04-03 23:47:00,0.69728,0.69728,0.69725,0.69725,12700000.0
2006-04-03 23:48:00,0.69725,0.6973,0.69724,0.69724,160400004.0
2006-04-03 23:49:00,0.69722,0.69726,0.69722,0.69726,50700001.0
2006-04-03 23:50:00,0.69725,0.69725,0.69725,0.69725,8000000.0
2006-04-03 23:51:00,0.69725,0.6973,0.69725,0.6973,43099999.0
2006-04-03 23:52:00,0.69725,0.69725,0.69716,0.69722,253099996.0
2006-04-03 23:53:00,0.69717,0.69722,0.69714,0.69714,185199998.0
2006-04-03 23:54:00,0.69717,0.69717,0.6971,0.6971,173700002.0
2006-04-03 23:55:00,0.69717,0.69724,0.69714,0.69724,120399999.0
2006-04-03 23:56:00,0.69723,0.69725,0.6972,0.69722,149300002.0
2006-04-03 23:57:00,0.69722,0.69722,0.69714,0.69714,189000000.0
2006-04-03 23:58:00,0.69713,0.69714,0.69683,0.69714,155000003.0
2006-04-03 23:59:00,0.69714,0.69718,0.69714,0.69714,55800000.0
2006-04-04 00:00:00,0.69712,0.69722,0.69712,0.69719,170799995.0
2006-04-04 00:01:00,0.69723,0.69725,0.69719,0.69723,91800000.0
2006-04-04 00:02:00,0.69724,0.69724,0.69721,0.69721,56900001.0
2006-04-04 00:03:00,0.69725,0.69725,0.69725,0.69725,15200000.0
2006-04-04 00:04:00,0.69725,0.69729,0.6972,0.6972,87999999.0
2006-04-04 00:05:00,0.69723,0.69726,0.69723,0.69726,54399999.0
2006-04-04 00:06:00,0.69723,0.69728,0.69722,0.69725,229499997.0
2006-04-04 00:07:00,0.69722,0.69725,0.6972,0.6972,161800000.0
2006-04-04 00:08:00,0.69723,0.69727,0.69718,0.69718,64300000.0
2006-04-04 00:09:00,0.6972,0.6972,0.69717,0.69717,71700001.0
2006-04-04 00:10:00,0.69722,0.69723,0.69715,0.69715,59900001.0
2006-04-04 00:11:00,0.69724,0.69726,0.69724,0.69725,53700000.0
2006-04-04 00:12:00,0.69734,0.69734,0.69727,0.69731,199800001.0
2006-04-04 00:13:00,0.69731,0.69731,0.6973,0.69731,96900000.0
2006-04-04 00:14:00,0.69727,0.69727,0.69723,0.69723,101800004.0
2006-04-04 00:15:00,0.69727,0.69727,0.69719,0.6972,17100000.0
2006-04-04 00:16:00,0.69718,0.6972,0.69718,0.6972,96700002.0
2006-04-04 00:17:00,0.69723,0.69723,0.69718,0.69718,99699997.0
2006-04-04 00:18:00,0.69717,0.6972,0.69717,0.6972,154699999.0
2006-04-04 00:19:00,0.6972,0.6972,0.69715,0.69715,32600001.0
2006-04-04 00:20:00,0.69717,0.6972,0.69717,0.6972,36299999.0
2006-04-04 00:21:00,0.6972,0.6972,0.69717,0.69717,5500000.0
2006-04-04 00:22:00,0.69717,0.69723,0.69715,0.69723,107100001.0
2006-04-04 00:23:00,0.6972,0.6972,0.69718,0.69718,24000000.0
2006-04-04 00:24:00,0.69719,0.69723,0.69717,0.69717,270499998.0
2006-04-04 00:25:00,0.6972,0.69728,0.6972,0.69726,59100002.0
2006-04-04 00:26:00,0.69735,0.69735,0.69732,0.69735,90200002.0
2006-04-04 00:27:00,0.69737,0.69737,0.69725,0.69732,83199998.0
2006-04-04 00:28:00,0.69733,0.69733,0.69725,0.6973,175700003.0
2006-04-04 00:29:00,0.69728,0.69728,0.69718,0.69718,70200002.0
2006-04-04 00:30:00,0.69725,0.69725,0.6972,0.69723,88000001.0
2006-04-04 00:31:00,0.69712,0.69722,0.69711,0.69717,154000000.0
2006-04-04 00:32:00,0.69713,0.6973,0.69713,0.6973,87600001.0
2006-04-04 00:33:00,0.69725,0.6973,0.69723,0.69727,97000001.0
2006-04-04 00:34:00,0.6972,0.6973,0.6972,0.69729,147500002.0
2006-04-04 00:35:00,0.69725,0.69732,0.69725,0.69732,156300002.0
2006-04-04 00:36:00,0.69722,0.69722,0.69718,0.69718,34300000.0
2006-04-04 00:37:00,0.69722,0.69725,0.69722,0.69725,3200000.0
2006-04-04 00:38:00,0.69727,0.69727,0.69711,0.69726,172399998.0
2006-04-04 00:39:00,0.69725,0.6973,0.69725,0.6973,62200001.0
2006-04-04 00:40:00,0.69728,0.69728,0.69715,0.69715,81700000.0
2006-04-04 00:41:00,0.69714,0.69723,0.69712,0.69723,158899997.0
2006-04-04 00:42:00,0.69724,0.69725,0.69724,0.69725,60599999.0
2006-04-04 00:43:00,0.69725,0.6973,0.69725,0.6973,31100001.0
2006-04-04 00:44:00,0.69731,0.69731,0.6972,0.69726,100299999.0
2006-04-04 00:45:00,0.69724,0.69724,0.69724,0.69724,29500001.0
2006-04-04 00:46:00,0.69721,0.69723,0.69719,0.6972,66600000.0
2006-04-04 00:47:00,0.6972,0.69732,0.6972,0.69732,166799996.0
2006-04-04 00:48:00,0.69731,0.69731,0.69715,0.69715,82200000.0
2006-04-04 00:49:00,0.69718,0.69718,0.6971,0.6971,95000001.0
2006-04-04 00:50:00,0.69717,0.69721,0.69712,0.69712,162200001.0
2006-04-04 00:51:00,0.69719,0.69725,0.6971,0.69725,234800000.0
2006-04-04 00:52:00,0.69725,0.69733,0.69725,0.69729,23000000.0
2006-04-04 00:53:00,0.69733,0.69733,0.69722,0.69732,154299998.0
2006-04-04 00:54:00,0.6973,0.6973,0.69727,0.69727,80900000.0
2006-04-04 00:55:00,0.69731,0.69734,0.69729,0.69729,47800001.0
2006-04-04 00:56:00,0.69732,0.69735,0.69717,0.69724,230500003.0
2006-04-04 00:57:00,0.69726,0.69726,0.69722,0.69726,99800001.0
2006-04-04 00:58:00,0.69733,0.69739,0.69733,0.69739,12300000.0
2006-04-04 00:59:00,0.6974,0.69747,0.69738,0.69744,35000001.0
2006-04-04 01:00:00,0.69744,0.69744,0.69743,0.69743,25400000.0
2006-04-04 01:01:00,0.69743,0.69756,0.69743,0.69747,138299999.0
2006-04-04 01:02:00,0.69748,0.69748,0.69741,0.69744,158999999.0
2006-04-04 01:03:00,0.6975,0.69756,0.69747,0.69748,212099998.0
2006-04-04 01:04:00,0.69752,0.69759,0.69751,0.69759,185500000.0
2006-04-04 01:05:00,0.69755,0.69757,0.69752,0.69756,134400002.0
2006-04-04 01:06:00,0.69758,0.69766,0.69757,0.69758,120500000.0
2006-04-04 01:07:00,0.69752,0.6976,0.69752,0.69756,96000002.0
2006-04-04 01:08:00,0.69758,0.69761,0.69753,0.69758,241600004.0
2006-04-04 01:09:00,0.69757,0.69757,0.69742,0.6975,175299997.0
2006-04-04 01:10:00,0.69752,0.69752,0.69722,0.69736,336800000.0
2006-04-04 01:11:00,0.69729,0.69739,0.69716,0.69716,96700000.0
2006-04-04 01:12:00,0.69707,0.69727,0.69706,0.69727,165999999.0
2006-04-04 01:13:00,0.69732,0.69739,0.69732,0.69739,301200001.0
2006-04-04 01:14:00,0.69736,0.69738,0.69734,0.69738,83099999.0
2006-04-04 01:15:00,0.69732,0.69732,0.69728,0.69731,90000001.0
2006-04-04 01:16:00,0.69732,0.69738,0.69727,0.69738,186300000.0
2006-04-04 01:17:00,0.69742,0.69744,0.69741,0.69741,30300000.0
2006-04-04 01:18:00,0.6974,0.69745,0.6974,0.69745,88100002.0
2006-04-04 01:19:00,0.69744,0.69747,0.69739,0.69741,212799998.0
2006-04-04 01:20:00,0.69742,0.69747,0.69741,0.69745,189200000.0
2006-04-04 01:21:00,0.69743,0.69749,0.69743,0.69749,102900000.0
2006-04-04 01:22:00,0.69753,0.69753,0.69747,0.6975,40899999.0
2006-04-04 01:23:00,0.69748,0.69748,0.69744,0.69744,56500000.0
2006-04-04 01:24:00,0.69745,0.69748,0.69745,0.69748,63099999.0
2006-04-04 01:25:00,0.69745,0.69747,0.69744,0.69744,73699998.0
2006-04-04 01:26:00,0.69745,0.69745,0.6974,0.6974,99200000.0
2006-04-04 01:27:00,0.69745,0.69745,0.6974,0.6974,126400002.0
2006-04-04 01:28:00,0.6975,0.69755,0.69748,0.69752,112399998.0
2006-04-04 01:29:00,0.69754,0.69762,0.69753,0.6976,289100000.0
2006-04-04 01:30:00,0.69757,0.69759,0.69753,0.69759,53400000.0
2006-04-04 01:31:00,0.69757,0.69759,0.69754,0.69754,103900001.0
2006-04-04 01:32:00,0.69754,0.69756,0.69751,0.69751,86699998.0
2006-04-04 01:33:00,0.6975,0.69758,0.6975,0.69758,54200000.0
2006-04-04 01:34:00,0.69767,0.69772,0.69767,0.69768,65500000.0
2006-04-04 01:35:00,0.69766,0.69766,0.6976,0.6976,152200000.0
2006-04-04 01:36:00,0.69762,0.69765,0.69762,0.69762,107699997.0
2006-04-04 01:37:00,0.69765,0.6977,0.69764,0.6977,124199996.0
2006-04-04 01:38:00,0.69764,0.69771,0.69764,0.69767,166700000.0
2006-04-04 01:39:00,0.69769,0.69772,0.69763,0.69772,150800000.0
2006-04-04 01:40:00,0.69766,0.69769,0.69759,0.69759,104700000.0
2006-04-04 01:41:00,0.69758,0.69764,0.69758,0.69763,221299999.0
2006-04-04 01:42:00,0.69763,0.69765,0.6976,0.69762,135300000.0
2006-04-04 01:43:00,0.69765,0.69765,0.69763,0.69763,12800000.0
2006-04-04 01:44:00,0.69766,0.69771,0.69766,0.69767,208999998.0
2006-04-04 01:45:00,0.69776,0.69794,0.69776,0.6979,181900001.0
2006-04-04 01:46:00,0.69787,0.69787,0.69766,0.69766,88500000.0
2006-04-04 01:47:00,0.69768,0.69773,0.69757,0.69773,34500000.0
2006-04-04 01:48:00,0.69773,0.69778,0.69769,0.69778,242799999.0
2006-04-04 01:49:00,0.69777,0.69782,0.69777,0.6978,61000001.0
2006-04-04 01:50:00,0.69781,0.69788,0.69781,0.69787,73500001.0
2006-04-04 01:51:00,0.69798,0.69801,0.69785,0.69785,133299999.0
2006-04-04 01:52:00,0.69787,0.69789,0.69781,0.69782,221000000.0
2006-04-04 01:53:00,0.69781,0.69784,0.69774,0.69783,111100002.0
2006-04-04 01:54:00,0.69784,0.69792,0.69778,0.69787,183300002.0
2006-04-04 01:55:00,0.69787,0.69792,0.6978,0.69788,162099997.0
2006-04-04 01:56:00,0.69787,0.69793,0.69787,0.69788,217500004.0
2006-04-04 01:57:00,0.69787,0.69794,0.69787,0.69794,70200002.0
2006-04-04 01:58:00,0.69792,0.69795,0.69792,0.69795,47500002.0
2006-04-04 01:59:00,0.69797,0.69801,0.69794,0.69794,31900000.0
2006-04-04 02:00:00,0.69792,0.69795,0.69788,0.6979,147899999.0
2006-04-04 02:01:00,0.69795,0.69795,0.69787,0.69791,173499998.0
2006-04-04 02:02:00,0.69787,0.69793,0.69784,0.69793,214500000.0
2006-04-04 02:03:00,0.6979,0.69792,0.6979,0.69792,31900000.0
2006-04-04 02:04:00,0.69795,0.69795,0.69787,0.69795,25600000.0
2006-04-04 02:05:00,0.69793,0.69796,0.69785,0.69795,168500003.0
2006-04-04 02:06:00,0.69789,0.69789,0.69768,0.69768,217199998.0
2006-04-04 02:07:00,0.69769,0.69769,0.6976,0.69762,273000008.0
2006-04-04 02:08:00,0.69763,0.69768,0.69761,0.69761,124000000.0
2006-04-04 02:09:00,0.69767,0.69768,0.69763,0.69763,98100000.0
2006-04-04 02:10:00,0.69763,0.69765,0.69762,0.69762,76600003.0
2006-04-04 02:11:00,0.69765,0.69765,0.69765,0.69765,54200001.0
2006-04-04 02:12:00,0.69762,0.69765,0.69762,0.69765,21200000.0
2006-04-04 02:13:00,0.69769,0.69769,0.69749,0.69749,61500000.0
2006-04-04 02:14:00,0.69743,0.6975,0.69743,0.69747,25500000.0
2006-04-04 02:15:00,0.69754,0.69757,0.69746,0.69754,235899997.0
2006-04-04 02:16:00,0.69755,0.69758,0.6975,0.69753,180699997.0
2006-04-04 02:17:00,0.69752,0.69755,0.69752,0.69752,140200003.0
2006-04-04 02:18:00,0.69752,0.69753,0.69752,0.69753,17100000.0
2006-04-04 02:19:00,0.69756,0.69756,0.69752,0.69752,115100001.0
2006-04-04 02:20:00,0.69745,0.6976,0.69745,0.6976,207999998.0
2006-04-04 02:21:00,0.69758,0.69758,0.69746,0.69746,135500000.0
2006-04-04 02:22:00,0.69753,0.69765,0.69752,0.69765,85400000.0
2006-04-04 02:23:00,0.69766,0.69767,0.69759,0.69763,137100005.0
2006-04-04 02:24:00,0.69763,0.69767,0.69758,0.69766,60399999.0
2006-04-04 02:25:00,0.6977,0.69781,0.69763,0.69781,127900000.0
2006-04-04 02:26:00,0.69779,0.69779,0.69773,0.69776,120000003.0
2006-04-04 02:27:00,0.69781,0.69785,0.69775,0.69775,172900000.0
2006-04-04 02:28:00,0.69782,0.69786,0.69776,0.69776,237599997.0
2006-04-04 02:29:00,0.69776,0.69776,0.69769,0.69775,143899999.0
2006-04-04 02:30:00,0.69773,0.69775,0.69762,0.69762,101400001.0
2006-04-04 02:31:00,0.69761,0.69771,0.69761,0.69765,64200000.0
2006-04-04 02:32:00,0.69761,0.69761,0.69752,0.69758,89800001.0
2006-04-04 02:33:00,0.69762,0.69768,0.69762,0.69768,66300002.0
2006-04-04 02:34:00,0.69768,0.6977,0.69768,0.6977,52200000.0
2006-04-04 02:35:00,0.6977,0.6977,0.6977,0.6977,14500000.0
2006-04-04 02:36:00,0.69768,0.69773,0.69766,0.69768,95700001.0
2006-04-04 02:37:00,0.69768,0.6977,0.69767,0.6977,111800001.0
2006-04-04 02:38:00,0.6977,0.6977,0.69765,0.69768,138300001.0
2006-04-04 02:39:00,0.69768,0.69768,0.69765,0.69765,52100000.0
2006-04-04 02:40:00,0.6977,0.6977,0.69765,0.6977,171800000.0
2006-04-04 02:41:00,0.69765,0.69772,0.69765,0.6977,172499997.0
2006-04-04 02:42:00,0.69765,0.6977,0.69765,0.6977,47200000.0
2006-04-04 02:43:00,0.69773,0.69773,0.69765,0.69765,23000000.0
2006-04-04 02:44:00,0.69768,0.69774,0.69768,0.69772,153400001.0
2006-04-04 02:45:00,0.69769,0.69771,0.69769,0.69769,113300000.0
2006-04-04 02:46:00,0.69765,0.6977,0.69765,0.69767,161600001.0
2006-04-04 02:47:00,0.69767,0.69767,0.69767,0.69767,91000000.0
2006-04-04 02:48:00,0.69767,0.69768,0.69765,0.69765,29999999.0
2006-04-04 02:49:00,0.6977,0.6977,0.69768,0.69768,51200000.0
2006-04-04 02:50:00,0.69767,0.6977,0.69767,0.6977,160399995.0
2006-04-04 02:51:00,0.69768,0.69768,0.69765,0.69768,177100001.0
2006-04-04 02:52:00,0.69768,0.6977,0.69765,0.6977,147699998.0
2006-04-04 02:53:00,0.6977,0.69775,0.69767,0.69775,115199999.0
2006-04-04 02:54:00,0.69774,0.69775,0.69769,0.69769,104699999.0
2006-04-04 02:55:00,0.69768,0.69774,0.69768,0.69774,106700001.0
2006-04-04 02:56:00,0.69776,0.69776,0.69769,0.69772,87899998.0
2006-04-04 02:57:00,0.69767,0.69768,0.69767,0.69768,46200000.0
2006-04-04 02:58:00,0.6977,0.69772,0.69765,0.69772,150300003.0
2006-04-04 02:59:00,0.69768,0.6977,0.69765,0.69768,102400000.0
2006-04-04 03:00:00,0.6977,0.6977,0.69768,0.69768,66400001.0
2006-04-04 03:01:00,0.69768,0.69774,0.69768,0.69769,111199999.0
2006-04-04 03:02:00,0.69775,0.69784,0.69775,0.69784,144999999.0
2006-04-04 03:03:00,0.69782,0.69785,0.6978,0.69782,124900001.0
2006-04-04 03:04:00,0.69785,0.69795,0.69785,0.69785,131200001.0
2006-04-04 03:05:00,0.69786,0.69787,0.69778,0.69783,285800000.0
2006-04-04 03:06:00,0.69785,0.6979,0.6978,0.6979,100100002.0
2006-04-04 03:07:00,0.69785,0.6979,0.69785,0.6979,171799997.0
2006-04-04 03:08:00,0.69787,0.69787,0.69784,0.69784,43700001.0
2006-04-04 03:09:00,0.69787,0.6979,0.69784,0.69785,117599999.0
2006-04-04 03:10:00,0.69792,0.69794,0.69788,0.69789,219299999.0
2006-04-04 03:11:00,0.69785,0.6979,0.69785,0.69787,50200001.0
2006-04-04 03:12:00,0.6979,0.69792,0.69787,0.69788,245600003.0
2006-04-04 03:13:00,0.69788,0.6979,0.69788,0.6979,70899999.0
2006-04-04 03:14:00,0.69792,0.69792,0.6979,0.6979,38299999.0
2006-04-04 03:15:00,0.69791,0.69791,0.69784,0.69784,9800000.0
2006-04-04 03:16:00,0.69786,0.69788,0.69784,0.69785,44600000.0
2006-04-04 03:17:00,0.69792,0.69795,0.6979,0.69793,136500001.0
2006-04-04 03:18:00,0.6979,0.6979,0.6978,0.69786,75000000.0
2006-04-04 03:19:00,0.69785,0.69785,0.69785,0.69785,79799999.0
2006-04-04 03:20:00,0.69785,0.69785,0.6978,0.6978,23200000.0
2006-04-04 03:21:00,0.69778,0.69783,0.69778,0.69783,106200001.0
2006-04-04 03:22:00,0.69785,0.69785,0.69779,0.69781,104800005.0
2006-04-04 03:23:00,0.69777,0.69777,0.69773,0.69773,90699998.0
2006-04-04 03:24:00,0.69773,0.69779,0.69773,0.69779,38699999.0
2006-04-04 03:25:00,0.69777,0.69777,0.69777,0.69777,21200001.0
2006-04-04 03:26:00,0.69775,0.69775,0.69767,0.69771,53600001.0
2006-04-04 03:27:00,0.69775,0.69775,0.69775,0.69775,28700001.0
2006-04-04 03:28:00,0.69774,0.69781,0.69773,0.69774,125500001.0
2006-04-04 03:29:00,0.69777,0.69778,0.69777,0.69778,43900001.0
2006-04-04 03:30:00,0.69778,0.69778,0.69778,0.69778,32700001.0
2006-04-04 03:31:00,0.69774,0.69781,0.69774,0.69779,171400000.0
2006-04-04 03:32:00,0.69771,0.69776,0.69771,0.69776,46699998.0
2006-04-04 03:33:00,0.69764,0.69777,0.69764,0.69776,67700001.0
2006-04-04 03:34:00,0.69775,0.69775,0.6977,0.69773,125299999.0
2006-04-04 03:35:00,0.69774,0.69778,0.69772,0.69773,117700001.0
2006-04-04 03:36:00,0.6977,0.6977,0.69768,0.69768,41699998.0
2006-04-04 03:37:00,0.6977,0.69773,0.69768,0.69768,90300000.0
2006-04-04 03:38:00,0.6977,0.6977,0.69765,0.69765,207000001.0
2006-04-04 03:39:00,0.69765,0.6977,0.69765,0.6977,131900001.0
2006-04-04 03:40:00,0.69767,0.6977,0.69767,0.6977,1600000.0
2006-04-04 03:41:00,0.69771,0.69773,0.69771,0.69773,92499997.0
2006-04-04 03:42:00,0.69773,0.69778,0.69773,0.69778,165900002.0
2006-04-04 03:43:00,0.69777,0.69777,0.69773,0.69773,28800001.0
2006-04-04 03:44:00,0.6977,0.69774,0.69767,0.69767,156699999.0
2006-04-04 03:45:00,0.69767,0.6977,0.69767,0.6977,79199999.0
2006-04-04 03:46:00,0.69765,0.69765,0.69764,0.69764,39900000.0
2006-04-04 03:47:00,0.69762,0.69762,0.69762,0.69762,12000000.0
2006-04-04 03:48:00,0.69762,0.69768,0.69762,0.69768,2500000.0
2006-04-04 03:49:00,0.69765,0.69765,0.6976,0.69763,201999999.0
2006-04-04 03:50:00,0.69761,0.69767,0.69761,0.69767,79400001.0
2006-04-04 03:51:00,0.6977,0.69773,0.6977,0.69773,21700000.0
2006-04-04 03:52:00,0.69779,0.69779,0.69769,0.69773,35500000.0
2006-04-04 03:53:00,0.69771,0.69771,0.69763,0.69765,160000001.0
2006-04-04 03:54:00,0.6977,0.6977,0.69765,0.6977,239899993.0
2006-04-04 03:55:00,0.6977,0.69774,0.6977,0.69773,87599998.0
2006-04-04 03:56:00,0.69773,0.69773,0.69764,0.69764,28800000.0
2006-04-04 03:57:00,0.69769,0.69769,0.69763,0.69768,114800002.0
2006-04-04 03:58:00,0.69761,0.69772,0.69761,0.6977,161299996.0
2006-04-04 03:59:00,0.69772,0.69772,0.6976,0.6976,98000002.0
2006-04-04 04:00:00,0.69767,0.69773,0.69766,0.6977,139800001.0
2006-04-04 04:01:00,0.69765,0.69769,0.69765,0.69767,203000000.0
2006-04-04 04:02:00,0.69767,0.69787,0.69767,0.69787,143600003.0
2006-04-04 04:03:00,0.6979,0.69792,0.69785,0.69786,188300004.0
2006-04-04 04:04:00,0.69801,0.69825,0.69801,0.69819,53400000.0
2006-04-04 04:05:00,0.6982,0.6982,0.69809,0.69813,98599998.0
2006-04-04 04:06:00,0.69819,0.69824,0.69819,0.69821,101800001.0
2006-04-04 04:07:00,0.69829,0.69842,0.69828,0.69829,183500000.0
2006-04-04 04:08:00,0.69824,0.69825,0.69816,0.69816,109499999.0
2006-04-04 04:09:00,0.69822,0.69822,0.69815,0.6982,204400000.0
2006-04-04 04:10:00,0.69816,0.69816,0.69806,0.69806,19200000.0
2006-04-04 04:11:00,0.69808,0.6981,0.69794,0.69807,131599997.0
2006-04-04 04:12:00,0.69818,0.69818,0.69789,0.69795,194800000.0
2006-04-04 04:13:00,0.69795,0.69808,0.69795,0.69806,159899996.0
2006-04-04 04:14:00,0.69795,0.69802,0.69792,0.69802,290799999.0
2006-04-04 04:15:00,0.69795,0.69795,0.69776,0.69783,113300000.0
2006-04-04 04:16:00,0.69787,0.69795,0.69787,0.69787,108799999.0
2006-04-04 04:17:00,0.6979,0.69796,0.69784,0.69796,200699999.0
2006-04-04 04:18:00,0.69796,0.698,0.69795,0.69795,117300002.0
2006-04-04 04:19:00,0.69791,0.69791,0.69782,0.69782,229100006.0
2006-04-04 04:20:00,0.69784,0.69791,0.69784,0.69788,112300001.0
2006-04-04 04:21:00,0.69788,0.6979,0.69788,0.6979,67999998.0
2006-04-04 04:22:00,0.69789,0.69795,0.69789,0.69789,259100001.0
2006-04-04 04:23:00,0.69795,0.69799,0.6979,0.69798,74100001.0
2006-04-04 04:24:00,0.698,0.698,0.69791,0.69797,159299997.0
2006-04-04 04:25:00,0.69799,0.69802,0.69792,0.69798,184399999.0
2006-04-04 04:26:00,0.69792,0.69799,0.69792,0.69797,83400000.0
2006-04-04 04:27:00,0.69795,0.69798,0.6979,0.69798,50200000.0
2006-04-04 04:28:00,0.69793,0.69798,0.69788,0.69791,87599999.0
2006-04-04 04:29:00,0.69793,0.69798,0.69793,0.69794,161199999.0
2006-04-04 04:30:00,0.69792,0.69809,0.69791,0.69809,111899998.0
2006-04-04 04:31:00,0.69813,0.69815,0.69808,0.69813,244999998.0
2006-04-04 04:32:00,0.69813,0.69813,0.69809,0.69809,64400001.0
2006-04-04 04:33:00,0.6981,0.69813,0.69807,0.69811,135500003.0
2006-04-04 04:34:00,0.69809,0.69812,0.69809,0.69812,106300002.0
2006-04-04 04:35:00,0.69815,0.69815,0.69812,0.69812,49600000.0
2006-04-04 04:36:00,0.69815,0.69817,0.6981,0.69817,94500003.0
2006-04-04 04:37:00,0.69813,0.69813,0.69806,0.6981,195800001.0
2006-04-04 04:38:00,0.69812,0.69814,0.69809,0.69814,133400001.0
2006-04-04 04:39:00,0.69808,0.69812,0.69806,0.6981,206900000.0
2006-04-04 04:40:00,0.69813,0.69813,0.6981,0.6981,28100001.0
2006-04-04 04:41:00,0.69808,0.69808,0.698,0.69807,213899997.0
2006-04-04 04:42:00,0.69804,0.69808,0.69797,0.69805,232900005.0
2006-04-04 04:43:00,0.69806,0.69816,0.69806,0.69815,141099995.0
2006-04-04 04:44:00,0.69815,0.69828,0.69815,0.69815,74800000.0
2006-04-04 04:45:00,0.69805,0.69822,0.69805,0.69822,131699998.0
2006-04-04 04:46:00,0.69825,0.69833,0.69825,0.69831,117999998.0
2006-04-04 04:47:00,0.69831,0.69832,0.69829,0.69832,58399999.0
2006-04-04 04:48:00,0.69829,0.69833,0.69826,0.6983,170400000.0
2006-04-04 04:49:00,0.69829,0.69836,0.69829,0.69835,147700000.0
2006-04-04 04:50:00,0.69834,0.69834,0.69824,0.69827,54200001.0
2006-04-04 04:51:00,0.69834,0.69834,0.69822,0.69824,124299998.0
2006-04-04 04:52:00,0.69825,0.69831,0.69822,0.69831,100399999.0
2006-04-04 04:53:00,0.69828,0.69829,0.6982,0.69825,144699999.0
2006-04-04 04:54:00,0.69825,0.69829,0.69825,0.69829,77400001.0
2006-04-04 04:55:00,0.69829,0.69837,0.69829,0.69832,93200001.0
2006-04-04 04:56:00,0.69832,0.69836,0.69832,0.69835,62500001.0
2006-04-04 04:57:00,0.69827,0.69833,0.69827,0.69833,22500001.0
2006-04-04 04:58:00,0.69827,0.6983,0.69827,0.6983,100399999.0
2006-04-04 04:59:00,0.69832,0.69834,0.69828,0.69828,178100000.0
2006-04-04 05:00:00,0.69826,0.69831,0.69826,0.69829,89899998.0
2006-04-04 05:01:00,0.69825,0.69832,0.69825,0.69828,92599999.0
2006-04-04 05:02:00,0.69832,0.69836,0.69827,0.69827,84100002.0
2006-04-04 05:03:00,0.69833,0.69833,0.69828,0.69828,57200001.0
2006-04-04 05:04:00,0.69826,0.69831,0.69826,0.69831,56000002.0
2006-04-04 05:05:00,0.69835,0.69845,0.69835,0.69841,126700001.0
2006-04-04 05:06:00,0.69842,0.69843,0.69839,0.6984,118599998.0
2006-04-04 05:07:00,0.69834,0.6984,0.69831,0.69839,64199999.0
2006-04-04 05:08:00,0.69838,0.6984,0.69835,0.69835,134799996.0
2006-04-04 05:09:00,0.69835,0.69843,0.69835,0.69843,54100000.0
2006-04-04 05:10:00,0.69837,0.69838,0.69837,0.69838,31800000.0
2006-04-04 05:11:00,0.69838,0.6984,0.69835,0.69835,129899996.0
2006-04-04 05:12:00,0.69843,0.69843,0.69838,0.69838,16600000.0
2006-04-04 05:13:00,0.69842,0.6985,0.69842,0.69847,122600002.0
2006-04-04 05:14:00,0.69848,0.69848,0.69839,0.69842,157200000.0
2006-04-04 05:15:00,0.69847,0.69847,0.69839,0.69839,115699999.0
2006-04-04 05:16:00,0.6984,0.6984,0.69834,0.69839,86700000.0
2006-04-04 05:17:00,0.69836,0.69836,0.69799,0.69799,95399998.0
2006-04-04 05:18:00,0.69791,0.69826,0.69791,0.69826,85200000.0
2006-04-04 05:19:00,0.69828,0.69828,0.6982,0.6982,127600002.0
2006-04-04 05:20:00,0.6983,0.69838,0.6983,0.69838,25100000.0
2006-04-04 05:21:00,0.69841,0.69847,0.69837,0.69847,182299998.0
2006-04-04 05:22:00,0.69844,0.69844,0.69835,0.69835,72599999.0
2006-04-04 05:23:00,0.69827,0.69836,0.69826,0.69836,85000001.0
2006-04-04 05:24:00,0.69839,0.69839,0.69832,0.69834,88100002.0
2006-04-04 05:25:00,0.6984,0.6984,0.6984,0.6984,800000.0
2006-04-04 05:26:00,0.69837,0.69841,0.69835,0.69835,90600001.0
2006-04-04 05:27:00,0.6984,0.6984,0.69836,0.69836,35100001.0
2006-04-04 05:28:00,0.69832,0.69834,0.69827,0.69827,113499998.0
2006-04-04 05:29:00,0.6983,0.69833,0.69829,0.69832,62200002.0
2006-04-04 05:30:00,0.69835,0.69839,0.69835,0.69835,118100001.0
2006-04-04 05:31:00,0.69844,0.69845,0.69839,0.69839,100400000.0
2006-04-04 05:32:00,0.69835,0.69841,0.69835,0.69841,180999998.0
2006-04-04 05:33:00,0.6984,0.69847,0.6984,0.69845,128999998.0
2006-04-04 05:34:00,0.6984,0.69847,0.69833,0.69833,159100002.0
2006-04-04 05:35:00,0.69835,0.69835,0.69831,0.69831,122099998.0
2006-04-04 05:36:00,0.6983,0.69841,0.6983,0.69838,170599999.0
2006-04-04 05:37:00,0.69837,0.69843,0.69836,0.69837,219499997.0
2006-04-04 05:38:00,0.69839,0.69847,0.69839,0.69842,78100000.0
2006-04-04 05:39:00,0.69845,0.69845,0.69842,0.69842,3400000.0
2006-04-04 05:40:00,0.69846,0.6985,0.69835,0.69839,151899997.0
2006-04-04 05:41:00,0.69838,0.69839,0.69835,0.69839,32100000.0
2006-04-04 05:42:00,0.69838,0.69839,0.69837,0.69837,29500001.0
2006-04-04 05:43:00,0.69833,0.69833,0.69833,0.69833,2400000.0
2006-04-04 05:44:00,0.69837,0.69837,0.69835,0.69835,66100001.0
2006-04-04 05:45:00,0.69833,0.69835,0.69827,0.69827,109400001.0
2006-04-04 05:46:00,0.69834,0.69838,0.69831,0.69835,124700004.0
2006-04-04 05:47:00,0.6983,0.6984,0.69829,0.69835,81700000.0
2006-04-04 05:48:00,0.69835,0.69836,0.69835,0.69836,26400000.0
2006-04-04 05:49:00,0.69838,0.69838,0.69829,0.6983,71700000.0
2006-04-04 05:50:00,0.69835,0.69835,0.69832,0.69832,22400000.0
2006-04-04 05:51:00,0.69835,0.69835,0.69828,0.69832,176399999.0
2006-04-04 05:52:00,0.69828,0.69834,0.69824,0.69834,186899995.0
2006-04-04 05:53:00,0.69835,0.69838,0.69835,0.69836,107100000.0
2006-04-04 05:54:00,0.69837,0.69843,0.69837,0.6984,62900001.0
2006-04-04 05:55:00,0.69839,0.69839,0.69834,0.69836,144500003.0
2006-04-04 05:56:00,0.69834,0.69841,0.69831,0.69837,139100001.0
2006-04-04 05:57:00,0.69833,0.69841,0.69833,0.69839,72299999.0
2006-04-04 05:58:00,0.69839,0.69839,0.6983,0.69836,54800000.0
2006-04-04 05:59:00,0.69839,0.69844,0.69834,0.69834,174200004.0
2006-04-04 06:00:00,0.6985,0.6985,0.69837,0.69837,181600001.0
2006-04-04 06:01:00,0.69838,0.6984,0.69837,0.69837,121300000.0
2006-04-04 06:02:00,0.69834,0.69835,0.69827,0.69832,66700001.0
2006-04-04 06:03:00,0.69834,0.69839,0.69828,0.69832,151700000.0
2006-04-04 06:04:00,0.69834,0.69838,0.69829,0.69829,119100000.0
2006-04-04 06:05:00,0.69829,0.69835,0.69829,0.6983,95699999.0
2006-04-04 06:06:00,0.69824,0.69833,0.69824,0.69832,139200002.0
2006-04-04 06:07:00,0.69835,0.69835,0.69827,0.69834,153300003.0
2006-04-04 06:08:00,0.6984,0.69849,0.6984,0.69843,58899998.0
2006-04-04 06:09:00,0.69839,0.69839,0.69828,0.69834,152599999.0
2006-04-04 06:10:00,0.69832,0.69842,0.69827,0.69842,122500000.0
2006-04-04 06:11:00,0.69843,0.69844,0.69838,0.69841,127499997.0
2006-04-04 06:12:00,0.69852,0.69865,0.69852,0.69855,164300001.0
2006-04-04 06:13:00,0.69849,0.69855,0.69846,0.69849,71200001.0
2006-04-04 06:14:00,0.69845,0.69845,0.69837,0.69845,264099992.0
2006-04-04 06:15:00,0.69839,0.69851,0.69838,0.69845,123800001.0
2006-04-04 06:16:00,0.69852,0.69854,0.69838,0.69844,151900003.0
2006-04-04 06:17:00,0.69843,0.69846,0.69838,0.69846,155399996.0
2006-04-04 06:18:00,0.69854,0.69862,0.69847,0.69857,172900001.0
2006-04-04 06:19:00,0.69851,0.69852,0.69847,0.69852,152499995.0
2006-04-04 06:20:00,0.69846,0.69851,0.69846,0.69851,148399999.0
2006-04-04 06:21:00,0.69862,0.69871,0.69859,0.69871,357399995.0
2006-04-04 06:22:00,0.6987,0.6987,0.69857,0.69864,206299994.0
2006-04-04 06:23:00,0.69868,0.69871,0.69864,0.69867,86599999.0
2006-04-04 06:24:00,0.69865,0.69872,0.6986,0.69862,187500001.0
2006-04-04 06:25:00,0.69869,0.69875,0.69868,0.69871,152899998.0
2006-04-04 06:26:00,0.69864,0.6987,0.69864,0.69864,85000001.0
2006-04-04 06:27:00,0.6987,0.6987,0.69861,0.69861,180699998.0
2006-04-04 06:28:00,0.69863,0.69863,0.69854,0.69854,107000003.0
2006-04-04 06:29:00,0.69862,0.69868,0.69862,0.69863,99899998.0
2006-04-04 06:30:00,0.69862,0.69868,0.69862,0.69868,119699999.0
2006-04-04 06:31:00,0.69864,0.69868,0.69859,0.69862,180899999.0
2006-04-04 06:32:00,0.69853,0.69863,0.69849,0.69849,167400003.0
2006-04-04 06:33:00,0.69847,0.69847,0.69845,0.69846,29500000.0
2006-04-04 06:34:00,0.69846,0.69846,0.69838,0.69838,89100001.0
2006-04-04 06:35:00,0.69838,0.69856,0.69838,0.69855,142200003.0
2006-04-04 06:36:00,0.69853,0.6987,0.69849,0.6987,129600001.0
2006-04-04 06:37:00,0.69876,0.69876,0.69867,0.69873,190700000.0
2006-04-04 06:38:00,0.69867,0.69867,0.6986,0.69863,148500001.0
2006-04-04 06:39:00,0.69863,0.69863,0.69856,0.69856,74900003.0
2006-04-04 06:40:00,0.69855,0.6986,0.69849,0.6986,150599998.0
2006-04-04 06:41:00,0.69856,0.69856,0.69855,0.69855,29500000.0
2006-04-04 06:42:00,0.69848,0.69862,0.69848,0.69862,56000000.0
2006-04-04 06:43:00,0.69868,0.69871,0.69863,0.69863,90899998.0
2006-04-04 06:44:00,0.6986,0.69861,0.69856,0.69859,150799999.0
2006-04-04 06:45:00,0.69866,0.69866,0.69855,0.69855,156500001.0
2006-04-04 06:46:00,0.69856,0.69869,0.69856,0.69863,173300002.0
2006-04-04 06:47:00,0.69865,0.6987,0.69863,0.69868,136299997.0
2006-04-04 06:48:00,0.69867,0.69873,0.69865,0.69873,233700000.0
2006-04-04 06:49:00,0.69874,0.69877,0.69868,0.69875,120000003.0
2006-04-04 06:50:00,0.69873,0.69873,0.69864,0.69873,216000006.0
2006-04-04 06:51:00,0.6987,0.69873,0.69866,0.69872,130500000.0
2006-04-04 06:52:00,0.69874,0.6988,0.6987,0.6987,120100001.0
2006-04-04 06:53:00,0.69872,0.69872,0.69865,0.69865,265800001.0
2006-04-04 06:54:00,0.69868,0.6987,0.69865,0.6987,268200000.0
2006-04-04 06:55:00,0.69871,0.6988,0.69871,0.69875,126400000.0
2006-04-04 06:56:00,0.69868,0.69879,0.69868,0.6987,174799996.0
2006-04-04 06:57:00,0.69873,0.69885,0.69873,0.69879,110900001.0
2006-04-04 06:58:00,0.69878,0.69878,0.69873,0.69873,63000001.0
2006-04-04 06:59:00,0.69869,0.69873,0.69869,0.69871,139900002.0
2006-04-04 07:00:00,0.69863,0.6987,0.69861,0.6987,235600000.0
2006-04-04 07:01:00,0.69868,0.69869,0.69865,0.69866,93200000.0
2006-04-04 07:02:00,0.6987,0.69873,0.69868,0.69868,83999998.0
2006-04-04 07:03:00,0.69868,0.69873,0.69868,0.69872,165400000.0
2006-04-04 07:04:00,0.69867,0.69873,0.69867,0.69873,19099999.0
2006-04-04 07:05:00,0.69865,0.69865,0.69859,0.69865,184599996.0
2006-04-04 07:06:00,0.69867,0.69874,0.69867,0.69869,100799998.0
2006-04-04 07:07:00,0.69868,0.69872,0.69867,0.69867,86300000.0
2006-04-04 07:08:00,0.69867,0.69875,0.69867,0.69875,76000000.0
2006-04-04 07:09:00,0.69873,0.69874,0.69873,0.69874,83899997.0
2006-04-04 07:10:00,0.69869,0.69874,0.69865,0.69867,181900001.0
2006-04-04 07:11:00,0.69867,0.6987,0.69864,0.6987,104400001.0
2006-04-04 07:12:00,0.69865,0.69877,0.69865,0.69873,166900000.0
2006-04-04 07:13:00,0.69871,0.69875,0.69871,0.69875,187300001.0
2006-04-04 07:14:00,0.69874,0.69875,0.69866,0.69872,174100003.0
2006-04-04 07:15:00,0.69876,0.69878,0.69871,0.69874,145700001.0
2006-04-04 07:16:00,0.69875,0.69875,0.69873,0.69875,141300003.0
2006-04-04 07:17:00,0.6987,0.69874,0.69869,0.69874,151699999.0
2006-04-04 07:18:00,0.69873,0.69873,0.69867,0.69871,99100000.0
2006-04-04 07:19:00,0.69872,0.69877,0.69872,0.69873,98000002.0
2006-04-04 07:20:00,0.69873,0.69881,0.69873,0.69875,145799997.0
2006-04-04 07:21:00,0.69878,0.69878,0.69869,0.69869,47300000.0
2006-04-04 07:22:00,0.69869,0.69871,0.69862,0.69871,123600001.0
2006-04-04 07:23:00,0.69865,0.69865,0.6986,0.6986,27900000.0
2006-04-04 07:24:00,0.69859,0.69863,0.69859,0.69863,16700000.0
2006-04-04 07:25:00,0.69863,0.69865,0.69863,0.69865,35899998.0
2006-04-04 07:26:00,0.69865,0.69865,0.69863,0.69863,57200001.0
2006-04-04 07:27:00,0.69862,0.69862,0.6986,0.69862,136500000.0
2006-04-04 07:28:00,0.69866,0.69866,0.69858,0.69858,87800000.0
2006-04-04 07:29:00,0.6986,0.69865,0.69858,0.69865,76099998.0
2006-04-04 07:30:00,0.69861,0.69864,0.69858,0.69858,123800001.0
2006-04-04 07:31:00,0.69865,0.69865,0.69862,0.69862,48200001.0
2006-04-04 07:32:00,0.69864,0.69864,0.69858,0.69862,130499999.0
2006-04-04 07:33:00,0.69866,0.69867,0.69861,0.69863,156399997.0
2006-04-04 07:34:00,0.6986,0.69868,0.69858,0.69861,291199997.0
2006-04-04 07:35:00,0.69863,0.69868,0.69861,0.69863,103099999.0
2006-04-04 07:36:00,0.69864,0.69867,0.69863,0.69863,257799999.0
2006-04-04 07:37:00,0.69863,0.69863,0.69858,0.69861,283399998.0
2006-04-04 07:38:00,0.69859,0.69859,0.69854,0.69855,202800002.0
2006-04-04 07:39:00,0.69854,0.69861,0.69853,0.69854,142599999.0
2006-04-04 07:40:00,0.69855,0.69855,0.69853,0.69855,78100000.0
2006-04-04 07:41:00,0.69855,0.69855,0.69852,0.69855,173400000.0
2006-04-04 07:42:00,0.69889,0.69899,0.69889,0.69895,174100003.0
2006-04-04 07:43:00,0.69892,0.69903,0.69877,0.69877,106100001.0
2006-04-04 07:44:00,0.69846,0.69846,0.69841,0.69841,60599999.0
2006-04-04 07:45:00,0.69837,0.69844,0.69837,0.6984,141899999.0
2006-04-04 07:46:00,0.69842,0.69851,0.69842,0.69842,117100000.0
2006-04-04 07:47:00,0.69845,0.69845,0.69837,0.69845,80600002.0
2006-04-04 07:48:00,0.69843,0.69851,0.69843,0.69845,99699997.0
2006-04-04 07:49:00,0.69847,0.69849,0.69844,0.69845,188500003.0
2006-04-04 07:50:00,0.69844,0.69844,0.69839,0.69839,94299998.0
2006-04-04 07:51:00,0.69837,0.69851,0.69837,0.69846,160200004.0
2006-04-04 07:52:00,0.69849,0.69856,0.69848,0.69848,77100000.0
2006-04-04 07:53:00,0.69852,0.69852,0.69848,0.69848,110000002.0
2006-04-04 07:54:00,0.69847,0.69848,0.69843,0.69843,45000000.0
2006-04-04 07:55:00,0.69841,0.69842,0.69841,0.69842,66099998.0
2006-04-04 07:56:00,0.69835,0.6984,0.69835,0.6984,110200001.0
2006-04-04 07:57:00,0.69837,0.69842,0.69837,0.69837,180000002.0
2006-04-04 07:58:00,0.6984,0.6984,0.69831,0.69837,145200004.0
2006-04-04 07:59:00,0.6984,0.69848,0.69839,0.69842,159200001.0
2006-04-04 08:00:00,0.69843,0.69862,0.69843,0.69857,191899998.0
2006-04-04 08:01:00,0.69856,0.69861,0.6984,0.6984,32900001.0
2006-04-04 08:02:00,0.69831,0.69831,0.69822,0.69822,131199998.0
2006-04-04 08:03:00,0.69822,0.69826,0.69818,0.69823,91600000.0
2006-04-04 08:04:00,0.69825,0.69832,0.69825,0.69831,130700001.0
2006-04-04 08:05:00,0.69828,0.69832,0.69825,0.69825,57300001.0
2006-04-04 08:06:00,0.69829,0.69839,0.69829,0.69839,59400002.0
2006-04-04 08:07:00,0.69843,0.69843,0.69837,0.6984,76299999.0
2006-04-04 08:08:00,0.69838,0.69841,0.69835,0.69839,184800002.0
2006-04-04 08:09:00,0.69838,0.69842,0.69837,0.69841,132700000.0
2006-04-04 08:10:00,0.69841,0.69842,0.69835,0.69838,198200001.0
2006-04-04 08:11:00,0.69838,0.69845,0.69838,0.69843,85299998.0
2006-04-04 08:12:00,0.69851,0.69865,0.69851,0.69856,203700003.0
2006-04-04 08:13:00,0.69857,0.69857,0.69854,0.69854,104100000.0
2006-04-04 08:14:00,0.69855,0.69859,0.69847,0.69847,155299999.0
2006-04-04 08:15:00,0.69846,0.69854,0.69845,0.69845,128300002.0
2006-04-04 08:16:00,0.69849,0.69862,0.69845,0.69859,125300002.0
2006-04-04 08:17:00,0.69859,0.69873,0.69853,0.69873,79800001.0
2006-04-04 08:18:00,0.69871,0.69878,0.69871,0.69873,108600001.0
2006-04-04 08:19:00,0.69866,0.69867,0.69866,0.69867,13600000.0
2006-04-04 08:20:00,0.69865,0.69868,0.69856,0.69868,215699997.0
2006-04-04 08:21:00,0.69865,0.69873,0.69861,0.69869,236999997.0
2006-04-04 08:22:00,0.69864,0.69866,0.6986,0.69866,216200003.0
2006-04-04 08:23:00,0.69865,0.69868,0.69864,0.69865,136400003.0
2006-04-04 08:24:00,0.69862,0.69866,0.69857,0.69857,147400002.0
2006-04-04 08:25:00,0.69851,0.69857,0.69851,0.69856,95100001.0
2006-04-04 08:26:00,0.69859,0.69864,0.6985,0.6985,152200003.0
2006-04-04 08:27:00,0.69854,0.69865,0.69854,0.69855,110500000.0
2006-04-04 08:28:00,0.69857,0.69859,0.69857,0.69859,59300000.0
2006-04-04 08:29:00,0.69853,0.69853,0.69837,0.69837,121700002.0
2006-04-04 08:30:00,0.69837,0.69843,0.69836,0.69843,180300003.0
2006-04-04 08:31:00,0.69841,0.69849,0.69839,0.69839,217700002.0
2006-04-04 08:32:00,0.69836,0.69842,0.69836,0.69837,152800000.0
2006-04-04 08:33:00,0.69834,0.69844,0.69833,0.69844,140600003.0
2006-04-04 08:34:00,0.69844,0.69844,0.69837,0.6984,97000000.0
2006-04-04 08:35:00,0.69839,0.69839,0.69834,0.69836,153500004.0
2006-04-04 08:36:00,0.69835,0.69835,0.6983,0.69832,178500002.0
2006-04-04 08:37:00,0.69832,0.69834,0.69825,0.69832,161499997.0
2006-04-04 08:38:00,0.69828,0.69828,0.69803,0.69803,179200001.0
2006-04-04 08:39:00,0.69797,0.69802,0.69782,0.6979,152599999.0
2006-04-04 08:40:00,0.69795,0.69798,0.69786,0.69795,138000001.0
2006-04-04 08:41:00,0.6979,0.6979,0.69775,0.69783,104400002.0
2006-04-04 08:42:00,0.69778,0.69795,0.69778,0.6979,260700004.0
2006-04-04 08:43:00,0.69787,0.69802,0.69785,0.69792,139300003.0
2006-04-04 08:44:00,0.69794,0.69819,0.69794,0.69819,98900004.0
2006-04-04 08:45:00,0.69819,0.69819,0.69803,0.69808,252399999.0
2006-04-04 08:46:00,0.69808,0.69808,0.69792,0.69792,103400000.0
2006-04-04 08:47:00,0.6979,0.69794,0.69786,0.69787,160700001.0
2006-04-04 08:48:00,0.69793,0.69793,0.6978,0.6978,68800000.0
2006-04-04 08:49:00,0.69771,0.69772,0.69764,0.69767,129700000.0
2006-04-04 08:50:00,0.69767,0.69767,0.69761,0.69762,159299997.0
2006-04-04 08:51:00,0.69768,0.69777,0.69765,0.69765,231900001.0
2006-04-04 08:52:00,0.69761,0.69775,0.69761,0.69775,139000000.0
2006-04-04 08:53:00,0.69774,0.69779,0.69773,0.69779,110900003.0
2006-04-04 08:54:00,0.69777,0.69781,0.69776,0.6978,45100001.0
2006-04-04 08:55:00,0.69785,0.69788,0.69776,0.69781,205199999.0
2006-04-04 08:56:00,0.69773,0.69777,0.69771,0.69771,145999999.0
2006-04-04 08:57:00,0.69765,0.69771,0.69757,0.69757,139800000.0
2006-04-04 08:58:00,0.69755,0.69756,0.69749,0.69753,105500001.0
2006-04-04 08:59:00,0.69749,0.69752,0.69745,0.69745,121000000.0
2006-04-04 09:00:00,0.69742,0.69744,0.69733,0.69739,84900000.0
2006-04-04 09:01:00,0.69739,0.69742,0.69732,0.69734,144200001.0
2006-04-04 09:02:00,0.69734,0.69736,0.69731,0.69736,121300001.0
2006-04-04 09:03:00,0.6974,0.69745,0.69728,0.69728,213899998.0
2006-04-04 09:04:00,0.69732,0.69737,0.69729,0.69729,178100003.0
2006-04-04 09:05:00,0.69729,0.6974,0.69724,0.69732,266900004.0
2006-04-04 09:06:00,0.69735,0.69741,0.69728,0.69735,191199999.0
2006-04-04 09:07:00,0.69733,0.69738,0.69725,0.6973,110200000.0
2006-04-04 09:08:00,0.69728,0.69729,0.69719,0.69721,116699999.0
2006-04-04 09:09:00,0.69721,0.69721,0.69712,0.69712,20000000.0
2006-04-04 09:10:00,0.69706,0.6971,0.69703,0.6971,151199997.0
2006-04-04 09:11:00,0.69713,0.69728,0.69713,0.69728,304899994.0
2006-04-04 09:12:00,0.69721,0.6973,0.6972,0.69721,124099999.0
2006-04-04 09:13:00,0.69722,0.69735,0.69722,0.69731,196700003.0
2006-04-04 09:14:00,0.69722,0.69737,0.69722,0.69724,153199998.0
2006-04-04 09:15:00,0.69721,0.69732,0.69721,0.69727,270500001.0
2006-04-04 09:16:00,0.6972,0.6973,0.69719,0.6973,195699998.0
2006-04-04 09:17:00,0.69726,0.69734,0.69722,0.69728,125200001.0
2006-04-04 09:18:00,0.69728,0.69728,0.69719,0.69722,96800001.0
2006-04-04 09:19:00,0.6972,0.69723,0.6972,0.6972,153000000.0
2006-04-04 09:20:00,0.69712,0.69718,0.69702,0.69702,235800000.0
2006-04-04 09:21:00,0.69702,0.69704,0.69696,0.69702,168400000.0
2006-04-04 09:22:00,0.69702,0.69702,0.69684,0.69687,176800003.0
2006-04-04 09:23:00,0.69675,0.69681,0.69669,0.69669,152700004.0
2006-04-04 09:24:00,0.69668,0.69672,0.69666,0.69667,99100001.0
2006-04-04 09:25:00,0.69672,0.69681,0.69672,0.6968,129200002.0
2006-04-04 09:26:00,0.69685,0.69694,0.69684,0.69684,115499999.0
2006-04-04 09:27:00,0.69685,0.69688,0.69679,0.69687,185799996.0
2006-04-04 09:28:00,0.69685,0.69685,0.69674,0.69677,182000001.0
2006-04-04 09:29:00,0.69677,0.69681,0.69674,0.69679,184999996.0
2006-04-04 09:30:00,0.69677,0.69677,0.69658,0.69658,104400000.0
2006-04-04 09:31:00,0.69654,0.69654,0.69638,0.69648,84100000.0
2006-04-04 09:32:00,0.69646,0.69657,0.69646,0.69657,145199998.0
2006-04-04 09:33:00,0.69662,0.69669,0.69658,0.69658,96800000.0
2006-04-04 09:34:00,0.69653,0.69656,0.69638,0.6964,189399997.0
2006-04-04 09:35:00,0.69643,0.69658,0.69641,0.69658,285799998.0
2006-04-04 09:36:00,0.69657,0.69665,0.69652,0.69664,121200001.0
2006-04-04 09:37:00,0.6967,0.69684,0.69663,0.69684,178900001.0
2006-04-04 09:38:00,0.69687,0.69687,0.69669,0.69675,105399998.0
2006-04-04 09:39:00,0.69672,0.69679,0.69664,0.69664,154399997.0
2006-04-04 09:40:00,0.69667,0.69673,0.69667,0.69671,137800000.0
2006-04-04 09:41:00,0.69668,0.6968,0.69668,0.69674,142800000.0
2006-04-04 09:42:00,0.69677,0.69677,0.69664,0.69672,330099998.0
2006-04-04 09:43:00,0.69668,0.6967,0.69662,0.6967,172800001.0
2006-04-04 09:44:00,0.69659,0.69671,0.69658,0.69671,222699998.0
2006-04-04 09:45:00,0.69669,0.6968,0.69667,0.6968,149600002.0
2006-04-04 09:46:00,0.69683,0.69687,0.69676,0.69687,185799999.0
2006-04-04 09:47:00,0.69694,0.69701,0.69694,0.697,96400002.0
2006-04-04 09:48:00,0.69695,0.69701,0.69694,0.69699,95200001.0
2006-04-04 09:49:00,0.69699,0.697,0.69688,0.697,94700002.0
2006-04-04 09:50:00,0.69701,0.69702,0.69695,0.69695,105999999.0
2006-04-04 09:51:00,0.69698,0.69704,0.69693,0.69704,126100002.0
2006-04-04 09:52:00,0.69709,0.69718,0.69705,0.69718,140399998.0
2006-04-04 09:53:00,0.69715,0.69718,0.69701,0.69705,248299994.0
2006-04-04 09:54:00,0.697,0.69707,0.697,0.69704,69299999.0
2006-04-04 09:55:00,0.69701,0.69702,0.69694,0.69694,211999993.0
2006-04-04 09:56:00,0.69703,0.69705,0.69699,0.69699,83100002.0
2006-04-04 09:57:00,0.69696,0.69707,0.69696,0.69705,153399998.0
2006-04-04 09:58:00,0.69712,0.69719,0.69712,0.69717,105800001.0
2006-04-04 09:59:00,0.69716,0.69716,0.69694,0.69694,139499999.0
2006-04-04 10:00:00,0.69695,0.69702,0.69685,0.69698,186200001.0
2006-04-04 10:01:00,0.69701,0.69703,0.69688,0.69703,289199997.0
2006-04-04 10:02:00,0.69701,0.69708,0.69692,0.69693,224800002.0
2006-04-04 10:03:00,0.69697,0.69703,0.69695,0.69697,200799999.0
2006-04-04 10:04:00,0.69699,0.69699,0.69689,0.69689,58400000.0
2006-04-04 10:05:00,0.69682,0.69687,0.69679,0.69683,160800002.0
2006-04-04 10:06:00,0.69684,0.69698,0.69684,0.69698,140100001.0
2006-04-04 10:07:00,0.69693,0.69693,0.69683,0.6969,72100000.0
2006-04-04 10:08:00,0.69692,0.69696,0.69682,0.69684,111900000.0
2006-04-04 10:09:00,0.69683,0.69685,0.69677,0.69683,141799998.0
2006-04-04 10:10:00,0.69685,0.69685,0.69677,0.69681,150800003.0
2006-04-04 10:11:00,0.69675,0.69681,0.69672,0.6968,85300000.0
2006-04-04 10:12:00,0.69684,0.69701,0.69684,0.69696,195200000.0
2006-04-04 10:13:00,0.69694,0.69697,0.69681,0.69688,140799998.0
2006-04-04 10:14:00,0.69684,0.69691,0.69678,0.69689,227999999.0
2006-04-04 10:15:00,0.69688,0.69695,0.69685,0.69688,165000001.0
2006-04-04 10:16:00,0.69685,0.69696,0.6968,0.69686,135700000.0
2006-04-04 10:17:00,0.69685,0.697,0.69685,0.69693,170100004.0
2006-04-04 10:18:00,0.69698,0.69705,0.69698,0.69699,119900000.0
2006-04-04 10:19:00,0.69696,0.69696,0.69686,0.69693,161400005.0
2006-04-04 10:20:00,0.69696,0.69696,0.69688,0.69693,206899996.0
2006-04-04 10:21:00,0.69691,0.69699,0.69689,0.69699,122300002.0
2006-04-04 10:22:00,0.69698,0.69702,0.69696,0.69697,153800000.0
2006-04-04 10:23:00,0.69697,0.69703,0.69687,0.69689,220600002.0
2006-04-04 10:24:00,0.69685,0.69693,0.69683,0.69688,226699998.0
2006-04-04 10:25:00,0.69691,0.69693,0.69687,0.6969,226700002.0
2006-04-04 10:26:00,0.69688,0.69692,0.69682,0.69682,118000000.0
2006-04-04 10:27:00,0.69684,0.69694,0.69682,0.6969,84900002.0
2006-04-04 10:28:00,0.69688,0.69694,0.69681,0.6969,264600004.0
2006-04-04 10:29:00,0.69687,0.69691,0.69681,0.69682,231399999.0
2006-04-04 10:30:00,0.69684,0.69687,0.69668,0.69669,195799997.0
2006-04-04 10:31:00,0.69664,0.69664,0.69659,0.69659,74099999.0
2006-04-04 10:32:00,0.69664,0.6967,0.69663,0.69665,106199996.0
2006-04-04 10:33:00,0.69667,0.69671,0.69663,0.69663,177199999.0
2006-04-04 10:34:00,0.69662,0.69667,0.69659,0.69667,90600000.0
2006-04-04 10:35:00,0.69672,0.69674,0.69666,0.6967,184999998.0
2006-04-04 10:36:00,0.69666,0.69668,0.6966,0.69662,214500000.0
2006-04-04 10:37:00,0.69658,0.69663,0.69651,0.69663,185300004.0
2006-04-04 10:38:00,0.69662,0.69665,0.6966,0.69663,121400000.0
2006-04-04 10:39:00,0.69661,0.69661,0.69654,0.69656,127299998.0
2006-04-04 10:40:00,0.69658,0.6966,0.69656,0.69658,146500001.0
2006-04-04 10:41:00,0.69658,0.69663,0.69653,0.6966,118399998.0
2006-04-04 10:42:00,0.6966,0.69661,0.69648,0.69648,123199997.0
2006-04-04 10:43:00,0.69656,0.69656,0.69646,0.69653,184799999.0
2006-04-04 10:44:00,0.6965,0.6965,0.69646,0.69649,136400000.0
2006-04-04 10:45:00,0.6965,0.69653,0.69647,0.69653,104500002.0
2006-04-04 10:46:00,0.69645,0.6965,0.69645,0.6965,101300001.0
2006-04-04 10:47:00,0.69651,0.69651,0.6964,0.69642,111400003.0
2006-04-04 10:48:00,0.69643,0.69647,0.69641,0.69643,114100003.0
2006-04-04 10:49:00,0.69645,0.69653,0.69643,0.69653,114500000.0
2006-04-04 10:50:00,0.69648,0.69653,0.69645,0.69645,217500003.0
2006-04-04 10:51:00,0.69652,0.69656,0.69648,0.69656,88099999.0
2006-04-04 10:52:00,0.69655,0.69656,0.69652,0.69656,158000001.0
2006-04-04 10:53:00,0.69652,0.69654,0.69648,0.69648,69400000.0
2006-04-04 10:54:00,0.69648,0.6965,0.69642,0.69642,172200000.0
2006-04-04 10:55:00,0.6964,0.69652,0.69637,0.69652,76100002.0
2006-04-04 10:56:00,0.6965,0.69652,0.69639,0.69647,140600001.0
2006-04-04 10:57:00,0.69642,0.69648,0.69638,0.69638,225900000.0
2006-04-04 10:58:00,0.69643,0.69646,0.69639,0.69645,149800000.0
2006-04-04 10:59:00,0.69641,0.69645,0.69637,0.69645,46600000.0
2006-04-04 11:00:00,0.69646,0.69647,0.69642,0.69643,35900000.0
2006-04-04 11:01:00,0.69639,0.69643,0.69637,0.69637,135700004.0
2006-04-04 11:02:00,0.69642,0.69642,0.69641,0.69641,17600000.0
2006-04-04 11:03:00,0.69647,0.69647,0.69643,0.69643,97400000.0
2006-04-04 11:04:00,0.69642,0.69648,0.69641,0.69648,199399997.0
2006-04-04 11:05:00,0.69643,0.69647,0.69643,0.69647,23100000.0
2006-04-04 11:06:00,0.69649,0.69649,0.69646,0.69646,158699998.0
2006-04-04 11:07:00,0.69643,0.6965,0.69643,0.69644,119700005.0
2006-04-04 11:08:00,0.6965,0.6965,0.69644,0.69647,134000001.0
2006-04-04 11:09:00,0.69644,0.69644,0.69637,0.69637,135900002.0
2006-04-04 11:10:00,0.69645,0.69645,0.69632,0.69638,205700000.0
2006-04-04 11:11:00,0.69642,0.69647,0.69642,0.69643,55999999.0
2006-04-04 11:12:00,0.69644,0.69654,0.6964,0.6965,141000000.0
2006-04-04 11:13:00,0.69649,0.69652,0.69645,0.6965,254300001.0
2006-04-04 11:14:00,0.69651,0.69651,0.69638,0.69642,182300000.0
2006-04-04 11:15:00,0.69646,0.69648,0.69641,0.69646,149699996.0
2006-04-04 11:16:00,0.69646,0.69649,0.69644,0.69647,207899997.0
2006-04-04 11:17:00,0.69646,0.69649,0.69644,0.69648,133899999.0
2006-04-04 11:18:00,0.69646,0.69653,0.69641,0.69653,137200003.0
2006-04-04 11:19:00,0.6965,0.6965,0.69639,0.69648,271699996.0
2006-04-04 11:20:00,0.69648,0.69657,0.69648,0.69653,114099998.0
2006-04-04 11:21:00,0.69661,0.69661,0.69653,0.69655,111500001.0
2006-04-04 11:22:00,0.69658,0.69673,0.69658,0.69671,121399999.0
2006-04-04 11:23:00,0.69674,0.69674,0.69668,0.69671,182400001.0
2006-04-04 11:24:00,0.69673,0.69675,0.69668,0.69673,89300000.0
2006-04-04 11:25:00,0.6967,0.6967,0.69667,0.6967,66900001.0
2006-04-04 11:26:00,0.69671,0.69671,0.69665,0.6967,106899999.0
2006-04-04 11:27:00,0.69666,0.69666,0.69663,0.69663,101200001.0
2006-04-04 11:28:00,0.69664,0.69674,0.69659,0.69659,243500000.0
2006-04-04 11:29:00,0.69661,0.69663,0.69659,0.69662,102800002.0
2006-04-04 11:30:00,0.69666,0.69666,0.69659,0.69665,179600002.0
2006-04-04 11:31:00,0.69665,0.69674,0.69665,0.69672,113100002.0
2006-04-04 11:32:00,0.69678,0.69678,0.69671,0.69674,155599998.0
2006-04-04 11:33:00,0.6967,0.69685,0.69665,0.69679,204999999.0
2006-04-04 11:34:00,0.69684,0.69692,0.69684,0.69687,111699998.0
2006-04-04 11:35:00,0.69694,0.69698,0.69689,0.69695,161799997.0
2006-04-04 11:36:00,0.69701,0.69714,0.69701,0.69708,144400001.0
2006-04-04 11:37:00,0.69711,0.69718,0.69711,0.69718,130299999.0
2006-04-04 11:38:00,0.69711,0.6972,0.69711,0.69713,228900004.0
2006-04-04 11:39:00,0.6971,0.69718,0.6971,0.69715,138100000.0
2006-04-04 11:40:00,0.69715,0.6972,0.69711,0.69718,62700000.0
2006-04-04 11:41:00,0.6972,0.6972,0.69713,0.69717,60300001.0
2006-04-04 11:42:00,0.6972,0.69727,0.6972,0.69727,165399998.0
2006-04-04 11:43:00,0.69725,0.69726,0.6972,0.69726,88400002.0
2006-04-04 11:44:00,0.69725,0.69725,0.69713,0.69717,123600000.0
2006-04-04 11:45:00,0.69717,0.69718,0.69713,0.69717,240799995.0
2006-04-04 11:46:00,0.69717,0.69737,0.69717,0.69732,102700001.0
2006-04-04 11:47:00,0.69741,0.69742,0.69737,0.6974,102299998.0
2006-04-04 11:48:00,0.69733,0.69743,0.69733,0.69743,67300002.0
2006-04-04 11:49:00,0.69744,0.69755,0.69744,0.69754,151000000.0
2006-04-04 11:50:00,0.69747,0.6975,0.69745,0.6975,108499998.0
2006-04-04 11:51:00,0.69748,0.69755,0.69742,0.69742,143800002.0
2006-04-04 11:52:00,0.69742,0.6975,0.69741,0.69745,121700003.0
2006-04-04 11:53:00,0.69741,0.6975,0.69738,0.69749,217100005.0
2006-04-04 11:54:00,0.69741,0.69744,0.69739,0.6974,186100003.0
2006-04-04 11:55:00,0.69742,0.69748,0.69732,0.69732,70300000.0
2006-04-04 11:56:00,0.69731,0.69737,0.69728,0.69728,109700003.0
2006-04-04 11:57:00,0.6973,0.69737,0.6973,0.69737,145500000.0
2006-04-04 11:58:00,0.69733,0.69734,0.69723,0.69724,189200001.0
2006-04-04 11:59:00,0.69726,0.69731,0.69722,0.69731,116600000.0
2006-04-04 12:00:00,0.69725,0.69732,0.69725,0.6973,250900000.0
2006-04-04 12:01:00,0.69732,0.69732,0.6972,0.6972,269700000.0
2006-04-04 12:02:00,0.69728,0.69728,0.69719,0.69726,186800001.0
2006-04-04 12:03:00,0.6973,0.6973,0.69723,0.69723,132399999.0
2006-04-04 12:04:00,0.69724,0.69724,0.69722,0.69722,56800000.0
2006-04-04 12:05:00,0.69722,0.69727,0.69722,0.69727,73200003.0
2006-04-04 12:06:00,0.6973,0.69738,0.6973,0.69735,106200000.0
2006-04-04 12:07:00,0.69736,0.69738,0.6973,0.6973,101400001.0
2006-04-04 12:08:00,0.69734,0.69741,0.69727,0.69741,208799999.0
2006-04-04 12:09:00,0.6974,0.6974,0.69725,0.69727,272499998.0
2006-04-04 12:10:00,0.69727,0.69729,0.69724,0.69726,156700001.0
2006-04-04 12:11:00,0.69723,0.69731,0.6972,0.69731,82400001.0
2006-04-04 12:12:00,0.69728,0.69728,0.69718,0.69718,51800001.0
2006-04-04 12:13:00,0.69722,0.69722,0.69715,0.69717,276999999.0
2006-04-04 12:14:00,0.69722,0.69729,0.69722,0.69726,116100003.0
2006-04-04 12:15:00,0.69725,0.69734,0.69725,0.69725,246200009.0
2006-04-04 12:16:00,0.6973,0.69735,0.69725,0.69729,207400000.0
2006-04-04 12:17:00,0.6973,0.6973,0.69719,0.69729,118100000.0
2006-04-04 12:18:00,0.69733,0.69739,0.69733,0.69733,50400001.0
2006-04-04 12:19:00,0.69733,0.69733,0.69727,0.6973,210099998.0
2006-04-04 12:20:00,0.69727,0.69733,0.69723,0.69733,165599996.0
2006-04-04 12:21:00,0.6973,0.69731,0.69726,0.69727,253700001.0
2006-04-04 12:22:00,0.69723,0.69729,0.69723,0.69729,56600000.0
2006-04-04 12:23:00,0.69728,0.69728,0.69725,0.69726,200999997.0
2006-04-04 12:24:00,0.69725,0.69729,0.69725,0.69729,65300001.0
2006-04-04 12:25:00,0.6973,0.6973,0.69728,0.6973,56600002.0
2006-04-04 12:26:00,0.69727,0.69727,0.69723,0.69725,88500000.0
2006-04-04 12:27:00,0.69725,0.69725,0.69717,0.69717,228200001.0
2006-04-04 12:28:00,0.69716,0.69721,0.69714,0.69714,183000000.0
2006-04-04 12:29:00,0.69712,0.6972,0.69712,0.6972,185500004.0
2006-04-04 12:30:00,0.69717,0.6972,0.69715,0.69717,154899997.0
2006-04-04 12:31:00,0.69716,0.69721,0.69714,0.69717,93500001.0
2006-04-04 12:32:00,0.69716,0.69718,0.69711,0.69711,147600001.0
2006-04-04 12:33:00,0.6971,0.6971,0.6971,0.6971,22300000.0
2006-04-04 12:34:00,0.69705,0.69707,0.69705,0.69707,57599999.0
2006-04-04 12:35:00,0.69709,0.69713,0.69707,0.6971,147999999.0
2006-04-04 12:36:00,0.69705,0.69705,0.69705,0.69705,58199999.0
2006-04-04 12:37:00,0.69712,0.69713,0.69708,0.69708,231200000.0
2006-04-04 12:38:00,0.69705,0.69712,0.69705,0.69707,137999996.0
2006-04-04 12:39:00,0.69712,0.69714,0.69703,0.6971,396299992.0
2006-04-04 12:40:00,0.69708,0.69713,0.69705,0.69708,148400001.0
2006-04-04 12:41:00,0.69712,0.69713,0.69709,0.69709,209100002.0
2006-04-04 12:42:00,0.69709,0.69715,0.69708,0.69712,195400005.0
2006-04-04 12:43:00,0.69708,0.69708,0.69703,0.69703,132600000.0
2006-04-04 12:44:00,0.69697,0.69702,0.69695,0.69698,137300000.0
2006-04-04 12:45:00,0.69698,0.69698,0.69689,0.69693,109299999.0
2006-04-04 12:46:00,0.697,0.697,0.69697,0.69697,64999998.0
2006-04-04 12:47:00,0.69699,0.69706,0.69699,0.69702,142499999.0
2006-04-04 12:48:00,0.69703,0.69706,0.697,0.69702,52200001.0
2006-04-04 12:49:00,0.69702,0.69708,0.697,0.697,123100001.0
2006-04-04 12:50:00,0.69705,0.69713,0.69705,0.69705,262200001.0
2006-04-04 12:51:00,0.69708,0.69717,0.69705,0.69717,133899997.0
2006-04-04 12:52:00,0.69722,0.69722,0.6971,0.69713,333099996.0
2006-04-04 12:53:00,0.69715,0.6972,0.69706,0.6972,114399997.0
2006-04-04 12:54:00,0.69716,0.69727,0.69715,0.69727,54999999.0
2006-04-04 12:55:00,0.69728,0.69728,0.6972,0.6972,161299995.0
2006-04-04 12:56:00,0.69724,0.69734,0.69724,0.69727,29700000.0
2006-04-04 12:57:00,0.69732,0.69734,0.69727,0.6973,74200000.0
2006-04-04 12:58:00,0.69728,0.69733,0.69722,0.69722,168300000.0
2006-04-04 12:59:00,0.69722,0.6973,0.69722,0.69725,204499997.0
2006-04-04 13:00:00,0.6973,0.69732,0.69725,0.69725,202500000.0
2006-04-04 13:01:00,0.6973,0.6973,0.69725,0.69725,90500002.0
2006-04-04 13:02:00,0.69732,0.69732,0.69728,0.69731,177199996.0
2006-04-04 13:03:00,0.69722,0.69725,0.69715,0.69724,108099999.0
2006-04-04 13:04:00,0.69721,0.69728,0.69717,0.69728,195399998.0
2006-04-04 13:05:00,0.69729,0.69729,0.69728,0.69728,43899998.0
2006-04-04 13:06:00,0.69733,0.69736,0.69727,0.69733,134800000.0
2006-04-04 13:07:00,0.69733,0.69736,0.69727,0.6973,224200002.0
2006-04-04 13:08:00,0.69734,0.69742,0.69734,0.69742,44899999.0
2006-04-04 13:09:00,0.69745,0.69756,0.69741,0.69756,159200001.0
2006-04-04 13:10:00,0.69749,0.69749,0.69743,0.69746,102199999.0
2006-04-04 13:11:00,0.69746,0.69746,0.69735,0.69735,48700001.0
2006-04-04 13:12:00,0.6974,0.6974,0.6974,0.6974,65600003.0
2006-04-04 13:13:00,0.69739,0.69744,0.69738,0.69738,70100000.0
2006-04-04 13:14:00,0.69738,0.69744,0.69738,0.6974,94100001.0
2006-04-04 13:15:00,0.69735,0.69744,0.69735,0.69743,111499999.0
2006-04-04 13:16:00,0.69742,0.69747,0.69741,0.69747,148200000.0
2006-04-04 13:17:00,0.69752,0.69752,0.69741,0.69745,358700001.0
2006-04-04 13:18:00,0.6974,0.69755,0.6974,0.69754,110899999.0
2006-04-04 13:19:00,0.69753,0.69756,0.69746,0.69747,159299998.0
2006-04-04 13:20:00,0.6975,0.69755,0.69746,0.69748,230100002.0
2006-04-04 13:21:00,0.69743,0.69745,0.69741,0.69745,153200000.0
2006-04-04 13:22:00,0.69739,0.69744,0.69738,0.69741,72200000.0
2006-04-04 13:23:00,0.6974,0.69748,0.6974,0.69748,68800001.0
2006-04-04 13:24:00,0.69747,0.69747,0.69744,0.69744,60699999.0
2006-04-04 13:25:00,0.6974,0.6974,0.69733,0.69738,125200001.0
2006-04-04 13:26:00,0.6974,0.6974,0.6973,0.69734,28000001.0
2006-04-04 13:27:00,0.69732,0.69741,0.69732,0.69739,211000000.0
2006-04-04 13:28:00,0.69733,0.6974,0.69733,0.6974,135399997.0
2006-04-04 13:29:00,0.69745,0.69749,0.6974,0.69745,334100000.0
2006-04-04 13:30:00,0.69749,0.69751,0.69744,0.69746,273599999.0
2006-04-04 13:31:00,0.69753,0.69763,0.69753,0.69755,131800001.0
2006-04-04 13:32:00,0.69757,0.6976,0.69755,0.6976,68199998.0
2006-04-04 13:33:00,0.69761,0.69767,0.6976,0.69762,202400002.0
2006-04-04 13:34:00,0.69764,0.69766,0.69759,0.69765,213500000.0
2006-04-04 13:35:00,0.69772,0.69774,0.69764,0.6977,187099998.0
2006-04-04 13:36:00,0.69774,0.69774,0.69762,0.69764,126300004.0
2006-04-04 13:37:00,0.69765,0.69769,0.69756,0.69764,128099995.0
2006-04-04 13:38:00,0.69763,0.69763,0.69757,0.6976,200500000.0
2006-04-04 13:39:00,0.69763,0.69771,0.69763,0.69767,222399999.0
2006-04-04 13:40:00,0.69761,0.6977,0.69757,0.6977,136999996.0
2006-04-04 13:41:00,0.69763,0.69768,0.69759,0.69761,133900002.0
2006-04-04 13:42:00,0.69767,0.69774,0.69766,0.69772,129899998.0
2006-04-04 13:43:00,0.69769,0.69782,0.69769,0.69773,186099997.0
2006-04-04 13:44:00,0.69777,0.69778,0.69771,0.69773,216900001.0
2006-04-04 13:45:00,0.69773,0.69778,0.69773,0.69776,139399998.0
2006-04-04 13:46:00,0.69779,0.69783,0.6977,0.6977,80800001.0
2006-04-04 13:47:00,0.69771,0.6978,0.6977,0.69778,162999997.0
2006-04-04 13:48:00,0.6978,0.69784,0.69772,0.69772,115700000.0
2006-04-04 13:49:00,0.69776,0.69777,0.69769,0.69769,91500001.0
2006-04-04 13:50:00,0.69765,0.69769,0.69762,0.69769,175900000.0
2006-04-04 13:51:00,0.69765,0.69775,0.69764,0.69767,113000000.0
2006-04-04 13:52:00,0.69769,0.69776,0.69763,0.69763,149099999.0
2006-04-04 13:53:00,0.6977,0.69775,0.69763,0.69767,127600000.0
2006-04-04 13:54:00,0.69766,0.69766,0.69757,0.69762,93399999.0
2006-04-04 13:55:00,0.69766,0.69768,0.69762,0.69762,71000000.0
2006-04-04 13:56:00,0.69762,0.69768,0.69762,0.69765,181300002.0
2006-04-04 13:57:00,0.69759,0.69762,0.69758,0.6976,53400001.0
2006-04-04 13:58:00,0.69761,0.69762,0.69756,0.69757,134800000.0
2006-04-04 13:59:00,0.69754,0.69755,0.69754,0.69755,36700001.0
2006-04-04 14:00:00,0.69758,0.69767,0.69758,0.69767,200500003.0
2006-04-04 14:01:00,0.69767,0.69772,0.69766,0.69772,220000000.0
2006-04-04 14:02:00,0.69774,0.69778,0.69771,0.69771,117500000.0
2006-04-04 14:03:00,0.69768,0.69771,0.69762,0.6977,115600000.0
2006-04-04 14:04:00,0.69785,0.69808,0.69785,0.69808,208799996.0
2006-04-04 14:05:00,0.69809,0.69815,0.69793,0.69793,173400003.0
2006-04-04 14:06:00,0.69791,0.69802,0.69791,0.698,298200002.0
2006-04-04 14:07:00,0.69797,0.69798,0.69786,0.69793,154100001.0
2006-04-04 14:08:00,0.69805,0.69815,0.69805,0.69815,85600001.0
2006-04-04 14:09:00,0.69812,0.69827,0.69811,0.69818,151599998.0
2006-04-04 14:10:00,0.69822,0.69824,0.69814,0.6982,157100003.0
2006-04-04 14:11:00,0.69825,0.69825,0.69816,0.69818,165500000.0
2006-04-04 14:12:00,0.69819,0.69826,0.69813,0.69818,147999999.0
2006-04-04 14:13:00,0.69819,0.6982,0.69812,0.6982,183800001.0
2006-04-04 14:14:00,0.6982,0.69826,0.69812,0.69812,63800001.0
2006-04-04 14:15:00,0.69818,0.69822,0.69818,0.69822,76700000.0
2006-04-04 14:16:00,0.69831,0.69832,0.69829,0.69829,74999999.0
2006-04-04 14:17:00,0.6983,0.69837,0.6983,0.69837,72700002.0
2006-04-04 14:18:00,0.69843,0.6985,0.69838,0.69842,77500000.0
2006-04-04 14:19:00,0.69837,0.69843,0.69836,0.69839,166199999.0
2006-04-04 14:20:00,0.69845,0.69852,0.69837,0.69841,268899992.0
2006-04-04 14:21:00,0.69837,0.69841,0.69833,0.69837,145800003.0
2006-04-04 14:22:00,0.6983,0.69844,0.6983,0.69834,208199999.0
2006-04-04 14:23:00,0.69837,0.69839,0.69833,0.69833,187800003.0
2006-04-04 14:24:00,0.69832,0.69832,0.69816,0.6982,129200001.0
2006-04-04 14:25:00,0.69822,0.69822,0.69812,0.69812,105999999.0
2006-04-04 14:26:00,0.69809,0.69809,0.69796,0.698,224400002.0
2006-04-04 14:27:00,0.698,0.698,0.69792,0.69797,159900003.0
2006-04-04 14:28:00,0.69802,0.69825,0.69802,0.69808,309400000.0
2006-04-04 14:29:00,0.69817,0.69824,0.69804,0.69822,163499996.0
2006-04-04 14:30:00,0.69821,0.69825,0.69814,0.69816,282499998.0
2006-04-04 14:31:00,0.69809,0.69809,0.69805,0.69806,67300002.0
2006-04-04 14:32:00,0.69803,0.69811,0.69803,0.69807,173200003.0
2006-04-04 14:33:00,0.69811,0.69814,0.69802,0.69806,112700001.0
2006-04-04 14:34:00,0.69811,0.69824,0.69811,0.69815,190899999.0
2006-04-04 14:35:00,0.69814,0.69825,0.6981,0.69818,222200001.0
2006-04-04 14:36:00,0.69825,0.69832,0.69825,0.69829,154100002.0
2006-04-04 14:37:00,0.69824,0.69831,0.69817,0.69817,244100002.0
2006-04-04 14:38:00,0.69822,0.69823,0.69811,0.69817,212700000.0
2006-04-04 14:39:00,0.69819,0.69834,0.69819,0.69827,151700003.0
2006-04-04 14:40:00,0.69826,0.69836,0.69821,0.69834,93299998.0
2006-04-04 14:41:00,0.69832,0.6984,0.69832,0.69835,240900002.0
2006-04-04 14:42:00,0.69829,0.69829,0.69824,0.69824,38300000.0
2006-04-04 14:43:00,0.6983,0.69839,0.6983,0.69832,149899999.0
2006-04-04 14:44:00,0.69829,0.69833,0.69825,0.6983,159800002.0
2006-04-04 14:45:00,0.69828,0.69828,0.69817,0.69823,206900002.0
2006-04-04 14:46:00,0.69824,0.69824,0.69816,0.69823,142300004.0
2006-04-04 14:47:00,0.69827,0.69835,0.69827,0.69835,88100001.0
2006-04-04 14:48:00,0.69837,0.69846,0.6983,0.6983,152599998.0
2006-04-04 14:49:00,0.69836,0.69839,0.69832,0.69832,214999997.0
2006-04-04 14:50:00,0.69837,0.69841,0.69829,0.69841,179699996.0
2006-04-04 14:51:00,0.69835,0.69848,0.69835,0.69845,176800001.0
2006-04-04 14:52:00,0.6984,0.6984,0.69837,0.6984,166800001.0
2006-04-04 14:53:00,0.69842,0.6985,0.69842,0.69847,181699999.0
2006-04-04 14:54:00,0.69841,0.69841,0.69834,0.69834,11600000.0
2006-04-04 14:55:00,0.69835,0.69841,0.69834,0.69836,111599999.0
2006-04-04 14:56:00,0.69833,0.69839,0.69831,0.69831,171099999.0
2006-04-04 14:57:00,0.69831,0.69831,0.69823,0.69825,99000001.0
2006-04-04 14:58:00,0.6983,0.6983,0.69822,0.69822,166100005.0
2006-04-04 14:59:00,0.69821,0.69831,0.69821,0.69827,106100000.0
2006-04-04 15:00:00,0.69829,0.69835,0.69828,0.69828,123000000.0
2006-04-04 15:01:00,0.69832,0.69836,0.69832,0.69834,97399998.0
2006-04-04 15:02:00,0.69828,0.69828,0.69821,0.69821,148300000.0
2006-04-04 15:03:00,0.69822,0.69826,0.69817,0.69817,86100002.0
2006-04-04 15:04:00,0.69815,0.69827,0.69815,0.69827,139099999.0
2006-04-04 15:05:00,0.69826,0.69833,0.69825,0.69828,229399998.0
2006-04-04 15:06:00,0.69832,0.69844,0.69832,0.69843,146600002.0
2006-04-04 15:07:00,0.69845,0.69846,0.69837,0.69837,252800002.0
2006-04-04 15:08:00,0.69832,0.69838,0.6983,0.6983,232200006.0
2006-04-04 15:09:00,0.69839,0.6984,0.69825,0.69825,106799997.0
2006-04-04 15:10:00,0.69825,0.69831,0.69825,0.69826,52000000.0
2006-04-04 15:11:00,0.6983,0.69837,0.6983,0.69837,114400000.0
2006-04-04 15:12:00,0.69835,0.69835,0.69828,0.6983,90199999.0
2006-04-04 15:13:00,0.69831,0.69834,0.69827,0.69827,122699999.0
2006-04-04 15:14:00,0.69825,0.69826,0.6982,0.69822,98900000.0
2006-04-04 15:15:00,0.69821,0.69829,0.6982,0.69827,30800000.0
2006-04-04 15:16:00,0.69822,0.69831,0.69822,0.6983,157600001.0
2006-04-04 15:17:00,0.69836,0.69841,0.69827,0.69827,174499998.0
2006-04-04 15:18:00,0.69819,0.69824,0.69815,0.69817,204000006.0
2006-04-04 15:19:00,0.69812,0.69829,0.69812,0.69829,137199999.0
2006-04-04 15:20:00,0.69834,0.69835,0.69823,0.69823,176499999.0
2006-04-04 15:21:00,0.69827,0.69827,0.69822,0.69822,92900003.0
2006-04-04 15:22:00,0.6982,0.69825,0.69817,0.69825,190499998.0
2006-04-04 15:23:00,0.69818,0.69824,0.69818,0.69823,232000003.0
2006-04-04 15:24:00,0.69822,0.69833,0.6982,0.69833,138899999.0
2006-04-04 15:25:00,0.6983,0.69839,0.69826,0.69826,325199999.0
2006-04-04 15:26:00,0.69835,0.6984,0.69831,0.69835,174200003.0
2006-04-04 15:27:00,0.6983,0.69832,0.69827,0.69827,127799999.0
2006-04-04 15:28:00,0.69829,0.69831,0.69825,0.6983,230400002.0
2006-04-04 15:29:00,0.69831,0.69831,0.69823,0.69823,46300000.0
2006-04-04 15:30:00,0.69823,0.69825,0.69823,0.69823,114999997.0
2006-04-04 15:31:00,0.69824,0.6983,0.69824,0.6983,30300000.0
2006-04-04 15:32:00,0.69824,0.69824,0.69822,0.69822,65600003.0
2006-04-04 15:33:00,0.69821,0.69822,0.69817,0.69817,71699999.0
2006-04-04 15:34:00,0.69825,0.69825,0.69815,0.69815,188900001.0
2006-04-04 15:35:00,0.69819,0.69824,0.69811,0.69821,134900000.0
2006-04-04 15:36:00,0.69818,0.69823,0.69815,0.69815,168100000.0
2006-04-04 15:37:00,0.69812,0.69819,0.69805,0.69805,173200003.0
2006-04-04 15:38:00,0.69812,0.69813,0.69812,0.69813,34500001.0
2006-04-04 15:39:00,0.69819,0.69827,0.69819,0.69823,103799999.0
2006-04-04 15:40:00,0.69825,0.69825,0.69818,0.69825,114399996.0
2006-04-04 15:41:00,0.69826,0.69838,0.69826,0.69828,126400002.0
2006-04-04 15:42:00,0.69835,0.69835,0.6983,0.69833,153000004.0
2006-04-04 15:43:00,0.6983,0.69839,0.6983,0.69833,104600002.0
2006-04-04 15:44:00,0.69832,0.69853,0.69832,0.69853,220700001.0
2006-04-04 15:45:00,0.69861,0.69865,0.69847,0.69857,174500000.0
2006-04-04 15:46:00,0.69857,0.6986,0.69849,0.69858,82700001.0
2006-04-04 15:47:00,0.69856,0.69858,0.69846,0.6985,108699998.0
2006-04-04 15:48:00,0.69849,0.69855,0.69844,0.69844,76499999.0
2006-04-04 15:49:00,0.69842,0.69855,0.69841,0.69848,229500004.0
2006-04-04 15:50:00,0.69845,0.69857,0.69842,0.69847,174600000.0
2006-04-04 15:51:00,0.69835,0.69846,0.69828,0.69828,257999996.0
2006-04-04 15:52:00,0.69823,0.69827,0.69817,0.69817,129299997.0
2006-04-04 15:53:00,0.69817,0.6982,0.69813,0.69813,105399996.0
2006-04-04 15:54:00,0.6981,0.69813,0.698,0.698,47200000.0
2006-04-04 15:55:00,0.69795,0.69817,0.69795,0.69813,137100001.0
2006-04-04 15:56:00,0.69817,0.69823,0.69813,0.69815,98199998.0
2006-04-04 15:57:00,0.69808,0.69811,0.69805,0.6981,212200002.0
2006-04-04 15:58:00,0.69807,0.69816,0.69805,0.69809,91800000.0
2006-04-04 15:59:00,0.69809,0.69812,0.69807,0.69811,110600000.0
2006-04-04 16:00:00,0.69815,0.6982,0.69807,0.69813,92100003.0
2006-04-04 16:01:00,0.69816,0.69825,0.69816,0.69822,70100003.0
2006-04-04 16:02:00,0.69818,0.69824,0.69813,0.69813,171900000.0
2006-04-04 16:03:00,0.69817,0.69822,0.69817,0.69818,112400000.0
2006-04-04 16:04:00,0.69816,0.69816,0.69806,0.69816,128600003.0
2006-04-04 16:05:00,0.69813,0.69815,0.69805,0.69813,181799999.0
2006-04-04 16:06:00,0.69811,0.69814,0.69808,0.69814,74400003.0
2006-04-04 16:07:00,0.69806,0.69806,0.69793,0.69805,26800000.0
2006-04-04 16:08:00,0.69806,0.69814,0.69804,0.69814,139799997.0
2006-04-04 16:09:00,0.69822,0.69825,0.69809,0.69809,248299997.0
2006-04-04 16:10:00,0.69813,0.69825,0.69813,0.69822,55100000.0
2006-04-04 16:11:00,0.69826,0.69827,0.69819,0.69827,151799998.0
2006-04-04 16:12:00,0.69827,0.69832,0.69816,0.69818,90500000.0
2006-04-04 16:13:00,0.69817,0.69828,0.69817,0.69824,160900001.0
2006-04-04 16:14:00,0.69828,0.69832,0.69823,0.69825,150100002.0
2006-04-04 16:15:00,0.69827,0.69833,0.69822,0.69833,67400002.0
2006-04-04 16:16:00,0.69829,0.69829,0.69829,0.69829,98399997.0
2006-04-04 16:17:00,0.69819,0.69826,0.69819,0.69826,40700001.0
2006-04-04 16:18:00,0.69828,0.6983,0.69824,0.69827,216100000.0
2006-04-04 16:19:00,0.69827,0.69828,0.69825,0.69828,83500003.0
2006-04-04 16:20:00,0.69828,0.69836,0.69828,0.69836,57600001.0
2006-04-04 16:21:00,0.69833,0.69835,0.69827,0.69835,61500000.0
2006-04-04 16:22:00,0.69843,0.69848,0.69842,0.69842,112500000.0
2006-04-04 16:23:00,0.69845,0.69845,0.6984,0.69841,24800000.0
2006-04-04 16:24:00,0.69839,0.69842,0.69835,0.69837,271000004.0
2006-04-04 16:25:00,0.69834,0.69834,0.69814,0.69823,125999997.0
2006-04-04 16:26:00,0.69819,0.69828,0.69819,0.69823,175499997.0
2006-04-04 16:27:00,0.69826,0.69833,0.69826,0.69827,188099998.0
2006-04-04 16:28:00,0.69832,0.69834,0.69825,0.69825,146999998.0
2006-04-04 16:29:00,0.69829,0.69833,0.69829,0.69832,79900003.0
2006-04-04 16:30:00,0.6983,0.69834,0.69817,0.69817,167599999.0
2006-04-04 16:31:00,0.69822,0.6983,0.69822,0.69828,131100005.0
2006-04-04 16:32:00,0.69828,0.69838,0.69828,0.6983,169800002.0
2006-04-04 16:33:00,0.69827,0.69838,0.69826,0.69838,186899995.0
2006-04-04 16:34:00,0.69842,0.69848,0.69835,0.6984,200899999.0
2006-04-04 16:35:00,0.69843,0.69843,0.69827,0.69828,54700000.0
2006-04-04 16:36:00,0.69827,0.69837,0.69827,0.69829,88600001.0
2006-04-04 16:37:00,0.69824,0.69827,0.69822,0.69822,61600000.0
2006-04-04 16:38:00,0.69819,0.6982,0.69815,0.6982,219899997.0
2006-04-04 16:39:00,0.69818,0.69822,0.69818,0.69821,138199998.0
2006-04-04 16:40:00,0.69817,0.69827,0.69817,0.69822,180500001.0
2006-04-04 16:41:00,0.6982,0.69823,0.69815,0.69823,220799995.0
2006-04-04 16:42:00,0.69824,0.69824,0.69816,0.69824,193200004.0
2006-04-04 16:43:00,0.69824,0.69834,0.69822,0.69822,142799998.0
2006-04-04 16:44:00,0.69814,0.69819,0.69814,0.69817,170699997.0
2006-04-04 16:45:00,0.69806,0.69807,0.69802,0.69807,114299997.0
2006-04-04 16:46:00,0.6981,0.69811,0.69802,0.69805,170400000.0
2006-04-04 16:47:00,0.69806,0.69812,0.69801,0.69808,181700000.0
2006-04-04 16:48:00,0.69802,0.69805,0.69792,0.69792,114299997.0
2006-04-04 16:49:00,0.69791,0.69802,0.69791,0.69802,172199997.0
2006-04-04 16:50:00,0.69799,0.69799,0.69789,0.69789,83799998.0
2006-04-04 16:51:00,0.69791,0.69793,0.69786,0.69792,140299999.0
2006-04-04 16:52:00,0.69797,0.69797,0.6979,0.6979,191500002.0
2006-04-04 16:53:00,0.69791,0.69792,0.69789,0.69791,167499999.0
2006-04-04 16:54:00,0.6979,0.69793,0.69788,0.69788,113899998.0
2006-04-04 16:55:00,0.69795,0.69797,0.69787,0.69787,112900003.0
2006-04-04 16:56:00,0.69789,0.69798,0.69789,0.69791,56600000.0
2006-04-04 16:57:00,0.69791,0.69794,0.69787,0.69793,183499999.0
2006-04-04 16:58:00,0.69791,0.6981,0.69791,0.6981,118100002.0
2006-04-04 16:59:00,0.6982,0.6984,0.6982,0.6984,123300000.0
2006-04-04 17:00:00,0.69839,0.69844,0.69832,0.69833,138799998.0
2006-04-04 17:01:00,0.69833,0.69833,0.69821,0.69828,164100000.0
2006-04-04 17:02:00,0.69823,0.69829,0.69819,0.69822,254399993.0
2006-04-04 17:03:00,0.69821,0.69831,0.6982,0.69822,206600008.0
2006-04-04 17:04:00,0.69825,0.69829,0.6982,0.69825,84600002.0
2006-04-04 17:05:00,0.69824,0.69833,0.69822,0.69833,147700000.0
2006-04-04 17:06:00,0.69829,0.6983,0.69821,0.69828,86000000.0
2006-04-04 17:07:00,0.69826,0.6983,0.69822,0.69825,226600001.0
2006-04-04 17:08:00,0.69824,0.69827,0.69821,0.69825,241600001.0
2006-04-04 17:09:00,0.69824,0.69828,0.69822,0.69826,237900002.0
2006-04-04 17:10:00,0.69831,0.69831,0.6982,0.69828,51500001.0
2006-04-04 17:11:00,0.69824,0.69827,0.6982,0.69826,86400001.0
2006-04-04 17:12:00,0.69824,0.69827,0.69815,0.69827,122400000.0
2006-04-04 17:13:00,0.69829,0.69831,0.69818,0.69831,111100001.0
2006-04-04 17:14:00,0.69832,0.69832,0.69827,0.69827,76999999.0
2006-04-04 17:15:00,0.69825,0.69831,0.69822,0.69823,192700004.0
2006-04-04 17:16:00,0.69826,0.69826,0.69813,0.6982,169900003.0
2006-04-04 17:17:00,0.6982,0.69829,0.6982,0.69822,206400000.0
2006-04-04 17:18:00,0.69821,0.69821,0.6982,0.69821,10300000.0
2006-04-04 17:19:00,0.69817,0.69817,0.69801,0.69801,194199999.0
2006-04-04 17:20:00,0.69809,0.6981,0.69805,0.69805,85999999.0
2006-04-04 17:21:00,0.69805,0.69808,0.698,0.69804,148400002.0
2006-04-04 17:22:00,0.6981,0.69821,0.6981,0.6982,62100001.0
2006-04-04 17:23:00,0.69824,0.69832,0.69824,0.69825,127899999.0
2006-04-04 17:24:00,0.69828,0.69828,0.6982,0.69823,285600003.0
2006-04-04 17:25:00,0.69824,0.69826,0.69819,0.6982,126399998.0
2006-04-04 17:26:00,0.69823,0.69828,0.69823,0.69825,93600002.0
2006-04-04 17:27:00,0.69827,0.69832,0.69823,0.69823,116000000.0
2006-04-04 17:28:00,0.69824,0.69827,0.6982,0.69826,203599997.0
2006-04-04 17:29:00,0.69822,0.69822,0.69804,0.69821,194000000.0
2006-04-04 17:30:00,0.69817,0.69817,0.69802,0.69802,180400001.0
2006-04-04 17:31:00,0.69803,0.69806,0.69801,0.69803,228599998.0
2006-04-04 17:32:00,0.69805,0.69812,0.69805,0.6981,72100000.0
2006-04-04 17:33:00,0.6981,0.69815,0.69796,0.69802,84600001.0
2006-04-04 17:34:00,0.69799,0.69807,0.69799,0.69802,174400002.0
2006-04-04 17:35:00,0.69805,0.69805,0.69795,0.69797,133100000.0
2006-04-04 17:36:00,0.69794,0.69795,0.69791,0.69791,97899998.0
2006-04-04 17:37:00,0.69793,0.69796,0.6979,0.69795,152399995.0
2006-04-04 17:38:00,0.69793,0.698,0.69793,0.69794,61700000.0
2006-04-04 17:39:00,0.69799,0.69802,0.69797,0.69798,57400001.0
2006-04-04 17:40:00,0.69791,0.69798,0.69791,0.69798,130100000.0
2006-04-04 17:41:00,0.69795,0.69802,0.69795,0.698,106999999.0
2006-04-04 17:42:00,0.69796,0.69799,0.69787,0.69787,100799996.0
2006-04-04 17:43:00,0.6979,0.69792,0.69789,0.69792,110800000.0
2006-04-04 17:44:00,0.69791,0.69801,0.69791,0.69801,45800000.0
2006-04-04 17:45:00,0.69802,0.69817,0.69802,0.69813,109900001.0
2006-04-04 17:46:00,0.69812,0.69819,0.6981,0.69813,281199994.0
2006-04-04 17:47:00,0.69813,0.69817,0.69812,0.69812,158600000.0
2006-04-04 17:48:00,0.69807,0.69807,0.69799,0.69803,65600000.0
2006-04-04 17:49:00,0.69798,0.69799,0.69796,0.69799,80700000.0
2006-04-04 17:50:00,0.6979,0.69801,0.6979,0.69801,234700005.0
2006-04-04 17:51:00,0.69798,0.698,0.69792,0.698,224100003.0
2006-04-04 17:52:00,0.698,0.69803,0.69798,0.698,147700000.0
2006-04-04 17:53:00,0.69802,0.69806,0.69798,0.69805,167700000.0
2006-04-04 17:54:00,0.69805,0.69812,0.69803,0.69812,123699998.0
2006-04-04 17:55:00,0.69811,0.69812,0.69802,0.69802,164499996.0
2006-04-04 17:56:00,0.69803,0.69808,0.69802,0.69803,181200003.0
2006-04-04 17:57:00,0.69808,0.69814,0.69807,0.69807,131800002.0
2006-04-04 17:58:00,0.69803,0.69803,0.69797,0.69797,53400000.0
2006-04-04 17:59:00,0.698,0.698,0.69797,0.69797,146099998.0
2006-04-04 18:00:00,0.69797,0.69802,0.69792,0.698,103800004.0
2006-04-04 18:01:00,0.69801,0.69801,0.69794,0.69795,1371499989.0
2006-04-04 18:02:00,0.69794,0.698,0.69793,0.69798,1624199977.0
2006-04-04 18:03:00,0.69795,0.69805,0.69795,0.69797,1605300000.0
2006-04-04 18:04:00,0.69793,0.69803,0.69792,0.69796,701899994.0
2006-04-04 18:05:00,0.69788,0.6979,0.69782,0.69783,1112799996.0
2006-04-04 18:06:00,0.69783,0.69787,0.69778,0.69783,1638899993.0
2006-04-04 18:08:00,0.6978,0.69782,0.69773,0.69778,2139199996.0
2006-04-04 18:09:00,0.69776,0.69782,0.69773,0.69773,961799997.0
2006-04-04 18:10:00,0.69773,0.69774,0.69764,0.69765,1040899998.0
2006-04-04 18:11:00,0.69765,0.69771,0.69762,0.69769,900499999.0
2006-04-04 18:12:00,0.69768,0.69778,0.69768,0.6977,1083099994.0
2006-04-04 18:13:00,0.69771,0.6979,0.69771,0.6978,1065499998.0
2006-04-04 18:14:00,0.69778,0.69789,0.69778,0.69781,1853100004.0
2006-04-04 18:16:00,0.69787,0.69798,0.69786,0.6979,1163399997.0
2006-04-04 18:17:00,0.69786,0.69788,0.69782,0.69788,616099999.0
2006-04-04 18:18:00,0.69786,0.6979,0.69782,0.6979,798399998.0
2006-04-04 18:19:00,0.69789,0.69791,0.6978,0.69783,588899994.0
2006-04-04 18:20:00,0.69787,0.69797,0.69787,0.69793,670099999.0
2006-04-04 18:21:00,0.69788,0.6979,0.6978,0.69788,975000009.0
2006-04-04 18:22:00,0.69792,0.69792,0.69783,0.69785,996500006.0
2006-04-04 18:23:00,0.69786,0.69793,0.69785,0.69793,1466299998.0
2006-04-04 18:24:00,0.69787,0.69793,0.69781,0.69786,1206800013.0
2006-04-04 18:25:00,0.69787,0.69792,0.69785,0.69787,895100001.0
2006-04-04 18:26:00,0.6979,0.6979,0.69776,0.69776,1012100009.0
2006-04-04 18:27:00,0.69774,0.69774,0.69767,0.69773,696899998.0
2006-04-04 18:28:00,0.69771,0.69773,0.69761,0.69773,533200004.0
2006-04-04 18:29:00,0.6977,0.69771,0.69761,0.69765,936699999.0
2006-04-04 18:30:00,0.69767,0.69773,0.69764,0.6977,731800000.0
2006-04-04 18:31:00,0.69765,0.69769,0.69762,0.69763,737800000.0
2006-04-04 18:32:00,0.69766,0.69777,0.69764,0.69765,720300000.0
2006-04-04 18:33:00,0.69768,0.69772,0.69765,0.69771,830199993.0
2006-04-04 18:34:00,0.6977,0.69775,0.69767,0.6977,1102599999.0
2006-04-04 18:35:00,0.69771,0.69775,0.69768,0.69768,474600000.0
2006-04-04 18:36:00,0.69765,0.69773,0.69765,0.69773,121399998.0
2006-04-04 18:37:00,0.69768,0.6977,0.69761,0.69767,271499997.0
2006-04-04 18:38:00,0.69763,0.69769,0.69762,0.69762,391200002.0
2006-04-04 18:39:00,0.69766,0.69768,0.69763,0.69763,264000002.0
2006-04-04 18:40:00,0.69767,0.69769,0.69762,0.69762,259600001.0
2006-04-04 18:41:00,0.69762,0.69775,0.69762,0.69775,759500003.0
2006-04-04 18:42:00,0.69773,0.6978,0.69768,0.69771,435700002.0
2006-04-04 18:43:00,0.69767,0.69773,0.69766,0.69768,353599997.0
2006-04-04 18:44:00,0.69773,0.6978,0.6977,0.69776,695900005.0
2006-04-04 18:45:00,0.69779,0.69788,0.69776,0.69778,463699994.0
2006-04-04 18:46:00,0.69787,0.69787,0.69778,0.6978,145900001.0
2006-04-04 18:47:00,0.69784,0.69789,0.69783,0.69789,159399999.0
2006-04-04 18:48:00,0.69787,0.6979,0.69782,0.6979,257699999.0
2006-04-04 18:49:00,0.69786,0.69795,0.69786,0.6979,222700000.0
2006-04-04 18:50:00,0.69788,0.69793,0.69788,0.69793,230900000.0
2006-04-04 18:51:00,0.69793,0.69793,0.69788,0.6979,389900001.0
2006-04-04 18:52:00,0.69792,0.69792,0.69788,0.6979,452700001.0
2006-04-04 18:53:00,0.69793,0.69803,0.69787,0.69787,713700002.0
2006-04-04 18:54:00,0.69792,0.69793,0.69786,0.69793,305199998.0
2006-04-04 18:55:00,0.69792,0.69795,0.69788,0.69792,612699999.0
2006-04-04 18:56:00,0.69793,0.69801,0.69793,0.69796,455999996.0
2006-04-04 18:57:00,0.69798,0.69801,0.69793,0.69793,308799998.0
2006-04-04 18:58:00,0.6979,0.69795,0.6979,0.69792,867700001.0
2006-04-04 18:59:00,0.6979,0.69798,0.69789,0.6979,677099992.0
2006-04-04 19:00:00,0.6979,0.69798,0.69789,0.69798,453600006.0
2006-04-04 19:01:00,0.698,0.698,0.698,0.698,193900002.0
2006-04-04 19:02:00,0.698,0.698,0.69795,0.698,472299995.0
2006-04-04 19:03:00,0.69798,0.69803,0.69793,0.69797,567700000.0
2006-04-04 19:04:00,0.698,0.698,0.69795,0.69797,283000003.0
2006-04-04 19:05:00,0.69792,0.69799,0.69788,0.69799,339300003.0
2006-04-04 19:06:00,0.69797,0.69804,0.69796,0.69797,568000005.0
2006-04-04 19:07:00,0.698,0.698,0.69792,0.69792,217600001.0
2006-04-04 19:08:00,0.69798,0.69798,0.6979,0.6979,812599997.0
2006-04-04 19:09:00,0.69789,0.698,0.69789,0.69798,558100005.0
2006-04-04 19:10:00,0.698,0.69805,0.69797,0.69805,260199996.0
2006-04-04 19:11:00,0.698,0.69806,0.698,0.69805,109699998.0
2006-04-04 19:12:00,0.69798,0.69798,0.69785,0.69785,160000000.0
2006-04-04 19:13:00,0.69786,0.69798,0.69786,0.69792,257699997.0
2006-04-04 19:14:00,0.69796,0.69802,0.69793,0.69798,274400002.0
2006-04-04 19:15:00,0.69798,0.69802,0.69792,0.69797,549099994.0
2006-04-04 19:16:00,0.69799,0.69799,0.69796,0.69796,146200001.0
2006-04-04 19:17:00,0.69795,0.69799,0.69795,0.69799,271600004.0
2006-04-04 19:18:00,0.69797,0.69802,0.69793,0.69802,269399998.0
2006-04-04 19:19:00,0.69798,0.69798,0.69787,0.69787,544199997.0
2006-04-04 19:20:00,0.69783,0.69787,0.69774,0.69777,394900002.0
2006-04-04 19:21:00,0.69777,0.69783,0.69776,0.69778,381299999.0
2006-04-04 19:22:00,0.6978,0.69783,0.69779,0.69781,326000000.0
2006-04-04 19:23:00,0.69778,0.69789,0.69778,0.69788,399000003.0
2006-04-04 19:24:00,0.6979,0.69793,0.6979,0.69793,115899998.0
2006-04-04 19:25:00,0.69791,0.69791,0.69784,0.69791,180599998.0
2006-04-04 19:26:00,0.69792,0.69792,0.69787,0.69787,489600000.0
2006-04-04 19:27:00,0.69789,0.69795,0.69788,0.6979,827800010.0
2006-04-04 19:28:00,0.69791,0.69808,0.69791,0.69808,296199998.0
2006-04-04 19:29:00,0.69805,0.69805,0.69798,0.69801,584099997.0
2006-04-04 19:30:00,0.69798,0.698,0.69792,0.69797,627700005.0
2006-04-04 19:31:00,0.69798,0.69808,0.69796,0.69801,913199991.0
2006-04-04 19:32:00,0.69802,0.69802,0.69796,0.69798,291399998.0
2006-04-04 19:33:00,0.69794,0.698,0.69793,0.69793,169000002.0
2006-04-04 19:34:00,0.69793,0.69798,0.69793,0.69796,403100002.0
2006-04-04 19:35:00,0.69795,0.69799,0.69795,0.69799,606100001.0
2006-04-04 19:36:00,0.69803,0.69803,0.69795,0.698,738400009.0
2006-04-04 19:37:00,0.698,0.69802,0.69798,0.698,426300002.0
2006-04-04 19:38:00,0.69802,0.69805,0.69801,0.69803,285299998.0
2006-04-04 19:39:00,0.69803,0.69804,0.69797,0.698,878799992.0
2006-04-04 19:40:00,0.69797,0.69811,0.69797,0.69802,750400001.0
2006-04-04 19:41:00,0.69802,0.69808,0.69801,0.69803,626399998.0
2006-04-04 19:42:00,0.69803,0.69805,0.69798,0.698,376800003.0
2006-04-04 19:43:00,0.698,0.698,0.69796,0.69796,115500003.0
2006-04-04 19:44:00,0.69791,0.69794,0.69787,0.69787,452299999.0
2006-04-04 19:45:00,0.6979,0.6979,0.69785,0.69787,338599995.0
2006-04-04 19:46:00,0.69792,0.69795,0.69791,0.69791,195900001.0
2006-04-04 19:47:00,0.6979,0.69796,0.69788,0.69796,76100002.0
2006-04-04 19:48:00,0.69795,0.69795,0.69792,0.69795,260599998.0
2006-04-04 19:49:00,0.69791,0.69794,0.69787,0.69793,282399996.0
2006-04-04 19:50:00,0.69794,0.69794,0.69788,0.6979,390399998.0
2006-04-04 19:51:00,0.69791,0.69795,0.69787,0.69791,378999993.0
2006-04-04 19:52:00,0.6979,0.69792,0.69786,0.69786,224600004.0
2006-04-04 19:53:00,0.69783,0.69783,0.69776,0.69776,183700000.0
2006-04-04 19:54:00,0.69775,0.6978,0.69771,0.6978,151899997.0
2006-04-04 19:55:00,0.69782,0.69782,0.69775,0.69775,130500002.0
2006-04-04 19:56:00,0.69775,0.69775,0.69775,0.69775,87600003.0
2006-04-04 19:57:00,0.69775,0.69775,0.6977,0.69773,528600002.0
2006-04-04 19:58:00,0.69773,0.69775,0.69772,0.69772,338100000.0
2006-04-04 19:59:00,0.69772,0.69778,0.69771,0.69776,652399994.0
2006-04-04 20:00:00,0.69782,0.69782,0.69776,0.69777,195499996.0
2006-04-04 20:01:00,0.69776,0.69776,0.69772,0.69772,343799994.0
2006-04-04 20:02:00,0.69775,0.69779,0.69772,0.69772,142100002.0
2006-04-04 20:03:00,0.69774,0.69774,0.69765,0.69767,210000002.0
2006-04-04 20:04:00,0.69765,0.69774,0.69763,0.69774,182699998.0
2006-04-04 20:05:00,0.69773,0.69773,0.69766,0.6977,184200004.0
2006-04-04 20:06:00,0.69768,0.69778,0.69768,0.69778,106900000.0
2006-04-04 20:07:00,0.69778,0.6978,0.69777,0.69777,166299996.0
2006-04-04 20:08:00,0.6978,0.69792,0.6978,0.69785,421000002.0
2006-04-04 20:09:00,0.69783,0.69785,0.69778,0.69781,191700003.0
2006-04-04 20:10:00,0.69778,0.69778,0.69773,0.69778,217899998.0
2006-04-04 20:11:00,0.69778,0.69782,0.69777,0.6978,256800000.0
2006-04-04 20:12:00,0.69777,0.69777,0.69763,0.69767,1007599999.0
2006-04-04 20:13:00,0.69765,0.69778,0.69764,0.69772,285000009.0
2006-04-04 20:14:00,0.69775,0.69775,0.69768,0.69768,411600001.0
2006-04-04 20:15:00,0.69773,0.69778,0.69771,0.69777,1123600005.0
2006-04-04 20:16:00,0.69772,0.69777,0.69771,0.69777,350299997.0
2006-04-04 20:17:00,0.69779,0.6979,0.69779,0.6979,130800002.0
2006-04-04 20:18:00,0.69797,0.69806,0.69797,0.69802,341700000.0
2006-04-04 20:19:00,0.69802,0.69808,0.69797,0.698,494900003.0
2006-04-04 20:20:00,0.69802,0.69806,0.69798,0.69798,395900000.0
2006-04-04 20:21:00,0.69793,0.69809,0.69793,0.69803,105999999.0
2006-04-04 20:22:00,0.69803,0.69814,0.69803,0.69814,109900003.0
2006-04-04 20:23:00,0.69808,0.69811,0.698,0.698,523600004.0
2006-04-04 20:24:00,0.69797,0.69809,0.69797,0.69808,339300002.0
2006-04-04 20:25:00,0.69811,0.69822,0.69811,0.69813,493900000.0
2006-04-04 20:26:00,0.69813,0.69813,0.69806,0.69813,926500005.0
2006-04-04 20:27:00,0.69813,0.69817,0.6981,0.69817,537800000.0
2006-04-04 20:28:00,0.69824,0.69829,0.69818,0.69825,627599998.0
2006-04-04 20:29:00,0.69828,0.69836,0.69825,0.69835,635400001.0
2006-04-04 20:30:00,0.69838,0.69844,0.69832,0.6984,1656699984.0
2006-04-04 20:31:00,0.6984,0.69847,0.69837,0.6984,1006999999.0
2006-04-04 20:32:00,0.69843,0.69848,0.69839,0.69842,1424499998.0
2006-04-04 20:33:00,0.6984,0.69846,0.69836,0.69836,211100000.0
2006-04-04 20:34:00,0.69831,0.69831,0.69824,0.69827,561400000.0
2006-04-04 20:35:00,0.6983,0.69838,0.69825,0.69834,347999997.0
2006-04-04 20:36:00,0.69836,0.69842,0.69836,0.69837,405600000.0
2006-04-04 20:37:00,0.69836,0.69836,0.69828,0.69833,776599997.0
2006-04-04 20:38:00,0.6983,0.69837,0.69825,0.69825,700199995.0
2006-04-04 20:39:00,0.69828,0.69839,0.69828,0.6983,440600005.0
2006-04-04 20:40:00,0.69831,0.69839,0.69831,0.69834,509700007.0
2006-04-04 20:41:00,0.69835,0.69843,0.69832,0.69835,419699996.0
2006-04-04 20:42:00,0.69836,0.69839,0.69836,0.69839,199900002.0
2006-04-04 20:43:00,0.6984,0.6984,0.6983,0.6983,524799998.0
2006-04-04 20:44:00,0.69836,0.6984,0.69834,0.69837,1022499996.0
2006-04-04 20:45:00,0.69837,0.69837,0.69827,0.69827,481200008.0
2006-04-04 20:46:00,0.6983,0.6983,0.69821,0.69823,106500002.0
2006-04-04 20:47:00,0.69823,0.69831,0.69818,0.69822,509300002.0
2006-04-04 20:48:00,0.69822,0.69832,0.69821,0.69828,888599994.0
2006-04-04 20:49:00,0.69832,0.69835,0.6983,0.69835,140399999.0
2006-04-04 20:50:00,0.69835,0.69835,0.69827,0.69833,1404000002.0
2006-04-04 20:51:00,0.69833,0.69835,0.6983,0.69832,522599997.0
2006-04-04 20:52:00,0.69835,0.69837,0.6983,0.69832,569200006.0
2006-04-04 20:53:00,0.69835,0.69837,0.6983,0.69832,879199999.0
2006-04-04 20:54:00,0.69835,0.69835,0.69827,0.69835,707199996.0
2006-04-04 20:55:00,0.69837,0.69843,0.69834,0.69843,487399998.0
2006-04-04 20:56:00,0.69844,0.69848,0.69835,0.6984,996400007.0
2006-04-04 20:57:00,0.69837,0.69844,0.69836,0.69836,1244600000.0
2006-04-04 20:58:00,0.69835,0.69844,0.69833,0.69839,641600002.0
2006-04-04 20:59:00,0.69838,0.69838,0.69821,0.69825,1635899999.0
2006-04-04 21:00:00,0.6983,0.69845,0.6983,0.69845,1349900004.0
2006-04-04 21:01:00,0.69844,0.69847,0.69837,0.6984,1190999993.0
2006-04-04 21:02:00,0.69838,0.69838,0.69825,0.69835,505399998.0
2006-04-04 21:03:00,0.69832,0.69834,0.69826,0.69831,764800004.0
2006-04-04 21:04:00,0.6983,0.69831,0.69826,0.69831,580400004.0
2006-04-04 21:05:00,0.6983,0.69835,0.69826,0.69833,846399994.0
2006-04-04 21:06:00,0.69829,0.69831,0.69825,0.69825,678300003.0
2006-04-04 21:07:00,0.69825,0.69833,0.69825,0.69831,159600003.0
2006-04-04 21:08:00,0.69832,0.69835,0.69828,0.69828,245499998.0
2006-04-04 21:09:00,0.69835,0.69835,0.6983,0.69834,282499998.0
2006-04-04 21:10:00,0.69835,0.69837,0.69833,0.69835,118599999.0
2006-04-04 21:11:00,0.69835,0.69835,0.69835,0.69835,202800001.0
2006-04-04 21:12:00,0.69832,0.69835,0.69832,0.69835,34100000.0
2006-04-04 21:13:00,0.69835,0.69837,0.69832,0.69832,399100005.0
2006-04-04 21:14:00,0.69835,0.69835,0.69828,0.69833,629099998.0
2006-04-04 21:15:00,0.69834,0.69834,0.69828,0.6983,263000004.0
2006-04-04 21:16:00,0.69828,0.69836,0.69826,0.69836,453799998.0
2006-04-04 21:17:00,0.69834,0.69838,0.69834,0.69838,213399998.0
2006-04-04 21:18:00,0.69835,0.69837,0.69832,0.69835,176299997.0
2006-04-04 21:19:00,0.69833,0.69835,0.6983,0.6983,426100005.0
2006-04-04 21:20:00,0.69832,0.69834,0.69827,0.69832,938500004.0
2006-04-04 21:21:00,0.69835,0.69835,0.69828,0.6983,297700001.0
2006-04-04 21:22:00,0.69832,0.69837,0.69831,0.69834,745600005.0
2006-04-04 21:23:00,0.69832,0.69832,0.69829,0.69829,85400003.0
2006-04-04 21:24:00,0.69832,0.69833,0.69825,0.69825,192399998.0
2006-04-04 21:25:00,0.69825,0.69829,0.6982,0.69824,216199997.0
2006-04-04 21:26:00,0.69825,0.69829,0.69822,0.69822,114700000.0
2006-04-04 21:27:00,0.69825,0.69829,0.69825,0.69829,187499996.0
2006-04-04 21:28:00,0.69828,0.69828,0.69823,0.69827,269000000.0
2006-04-04 21:29:00,0.69827,0.69827,0.69822,0.69822,116500003.0
2006-04-04 21:30:00,0.6982,0.69825,0.6982,0.69823,122000001.0
2006-04-04 21:31:00,0.69824,0.69827,0.6982,0.69823,224299996.0
2006-04-04 21:32:00,0.69823,0.69829,0.6982,0.69821,748300004.0
2006-04-04 21:33:00,0.69819,0.69819,0.69809,0.69809,304000006.0
2006-04-04 21:34:00,0.69806,0.69806,0.698,0.698,533800000.0
2006-04-04 21:35:00,0.69799,0.69799,0.69792,0.69793,254699999.0
2006-04-04 21:36:00,0.69798,0.69798,0.69792,0.69792,128400000.0
2006-04-04 21:37:00,0.69799,0.698,0.69796,0.698,382899995.0
2006-04-04 21:38:00,0.69798,0.698,0.69793,0.698,170099999.0
2006-04-04 21:39:00,0.69794,0.69803,0.69794,0.69802,199299998.0
2006-04-04 21:40:00,0.69796,0.69801,0.69795,0.69797,250600001.0
2006-04-04 21:41:00,0.69798,0.69803,0.69798,0.69803,81600000.0
2006-04-04 21:42:00,0.698,0.698,0.69797,0.698,201899999.0
2006-04-04 21:43:00,0.69797,0.69802,0.69795,0.69798,333700002.0
2006-04-04 21:44:00,0.69798,0.698,0.69798,0.698,426900002.0
2006-04-04 21:45:00,0.698,0.698,0.698,0.698,87800002.0
2006-04-04 21:46:00,0.698,0.698,0.698,0.698,441499999.0
2006-04-04 21:47:00,0.698,0.69802,0.698,0.698,262900002.0
2006-04-04 21:48:00,0.69799,0.69799,0.69791,0.69792,88700001.0
2006-04-04 21:49:00,0.69792,0.69802,0.69792,0.698,207200003.0
2006-04-04 21:50:00,0.69798,0.698,0.69795,0.698,71899999.0
2006-04-04 21:51:00,0.698,0.69802,0.69799,0.69799,305599989.0
2006-04-04 21:52:00,0.69797,0.69804,0.69797,0.69799,70100002.0
2006-04-04 21:53:00,0.69804,0.69804,0.698,0.69802,115900001.0
2006-04-04 21:54:00,0.698,0.69807,0.698,0.69807,343000002.0
2006-04-04 21:55:00,0.69808,0.69812,0.69805,0.69805,232300002.0
2006-04-04 21:56:00,0.69809,0.69812,0.69809,0.6981,320899997.0
2006-04-04 21:57:00,0.69813,0.69814,0.69807,0.69813,388800005.0
2006-04-04 21:58:00,0.69813,0.69813,0.69811,0.69811,86700001.0
2006-04-04 21:59:00,0.69808,0.69808,0.69798,0.69806,473699997.0
2006-04-04 22:00:00,0.69805,0.69805,0.698,0.69803,241800002.0
2006-04-04 22:01:00,0.69805,0.69808,0.698,0.69805,303200008.0
2006-04-04 22:02:00,0.69805,0.69808,0.698,0.698,367000000.0
2006-04-04 22:03:00,0.698,0.69803,0.698,0.69803,223100000.0
2006-04-04 22:04:00,0.69803,0.69805,0.69797,0.69803,223400004.0
2006-04-04 22:05:00,0.698,0.69805,0.698,0.69803,105600001.0
2006-04-04 22:06:00,0.69805,0.69805,0.69802,0.69803,153799998.0
2006-04-04 22:07:00,0.698,0.69808,0.698,0.69808,154000002.0
2006-04-04 22:08:00,0.69808,0.6981,0.69805,0.69805,329300001.0
2006-04-04 22:09:00,0.69807,0.6981,0.69807,0.6981,110600002.0
2006-04-04 22:10:00,0.69807,0.69813,0.69805,0.69808,181600000.0
2006-04-04 22:11:00,0.6981,0.6981,0.69807,0.69807,86500000.0
2006-04-04 22:12:00,0.69808,0.6981,0.69805,0.69808,404899995.0
2006-04-04 22:13:00,0.69807,0.69808,0.69807,0.69808,128799998.0
2006-04-04 22:14:00,0.69808,0.6981,0.69808,0.6981,31800000.0
2006-04-04 22:15:00,0.6981,0.69813,0.69805,0.69807,848499998.0
2006-04-04 22:16:00,0.69807,0.6981,0.69803,0.69807,569099994.0
2006-04-04 22:17:00,0.69809,0.69809,0.69806,0.69807,114499998.0
2006-04-04 22:18:00,0.69808,0.69809,0.69806,0.69809,160799996.0
2006-04-04 22:19:00,0.69808,0.69808,0.69801,0.69802,84400000.0
2006-04-04 22:20:00,0.69803,0.69808,0.69802,0.69808,73499999.0
2006-04-04 22:21:00,0.69811,0.69811,0.69801,0.69801,457199996.0
2006-04-04 22:22:00,0.69802,0.69809,0.698,0.698,384700002.0
2006-04-04 22:23:00,0.69798,0.69808,0.69798,0.69798,418899997.0
2006-04-04 22:24:00,0.698,0.69805,0.69798,0.69802,202000000.0
2006-04-04 22:25:00,0.698,0.69805,0.698,0.69805,208600002.0
2006-04-04 22:26:00,0.69802,0.69805,0.698,0.69802,430699999.0
2006-04-04 22:27:00,0.69802,0.69803,0.69802,0.69802,96400002.0
2006-04-04 22:28:00,0.69802,0.69805,0.698,0.698,190900000.0
2006-04-04 22:29:00,0.69805,0.69805,0.698,0.698,261100001.0
2006-04-04 22:30:00,0.69803,0.69805,0.69802,0.69802,161100000.0
2006-04-04 22:31:00,0.69803,0.69803,0.698,0.698,123500002.0
2006-04-04 22:32:00,0.69803,0.69803,0.698,0.698,222800004.0
2006-04-04 22:33:00,0.698,0.69802,0.69798,0.698,224500005.0
2006-04-04 22:34:00,0.69799,0.69802,0.69799,0.698,225800000.0
2006-04-04 22:35:00,0.698,0.69803,0.69795,0.69803,185699996.0
2006-04-04 22:36:00,0.69806,0.69809,0.69805,0.69809,122800001.0
2006-04-04 22:37:00,0.69809,0.69812,0.698,0.698,299399996.0
2006-04-04 22:38:00,0.69807,0.69807,0.69803,0.69803,153300001.0
2006-04-04 22:39:00,0.69803,0.69807,0.69802,0.69807,283099999.0
2006-04-04 22:40:00,0.69805,0.69807,0.69803,0.69805,408100005.0
2006-04-04 22:41:00,0.69805,0.69808,0.69805,0.69808,255700002.0
2006-04-04 22:42:00,0.69797,0.69803,0.69797,0.698,301700000.0
2006-04-04 22:43:00,0.69802,0.69802,0.69802,0.69802,59799999.0
2006-04-04 22:44:00,0.69805,0.69805,0.69802,0.69805,85100000.0
2006-04-04 22:45:00,0.69808,0.69808,0.69802,0.69805,215900002.0
2006-04-04 22:46:00,0.69805,0.69808,0.69805,0.69805,42099999.0
2006-04-04 22:47:00,0.69808,0.69808,0.698,0.698,184600001.0
2006-04-04 22:48:00,0.698,0.69808,0.69798,0.69798,250199998.0
2006-04-04 22:49:00,0.69807,0.69807,0.69798,0.69803,176499999.0
2006-04-04 22:50:00,0.6981,0.69813,0.6981,0.6981,93699999.0
2006-04-04 22:51:00,0.69813,0.69813,0.6981,0.69813,103699999.0
2006-04-04 22:52:00,0.69814,0.69815,0.69814,0.69815,93999998.0
2006-04-04 22:53:00,0.69811,0.69813,0.69804,0.69808,106999999.0
2006-04-04 22:54:00,0.69806,0.6981,0.69802,0.69804,86200000.0
2006-04-04 22:55:00,0.69805,0.69817,0.69805,0.69817,159800000.0
2006-04-04 22:56:00,0.69822,0.69824,0.69819,0.6982,124399997.0
2006-04-04 22:57:00,0.69819,0.69822,0.69818,0.69822,235199998.0
2006-04-04 22:58:00,0.69822,0.69827,0.69814,0.6982,456599998.0
2006-04-04 22:59:00,0.69817,0.69823,0.69808,0.69808,314400000.0
2006-04-04 23:00:00,0.69795,0.69827,0.69795,0.69822,219700001.0
2006-04-04 23:01:00,0.69833,0.69852,0.69828,0.69846,169300001.0
2006-04-04 23:02:00,0.69833,0.69856,0.69826,0.69838,133999999.0
2006-04-04 23:03:00,0.69842,0.69852,0.69821,0.69821,117100001.0
2006-04-04 23:04:00,0.69825,0.69843,0.69825,0.69842,130899999.0
2006-04-04 23:05:00,0.69827,0.69856,0.69823,0.69856,109300001.0
2006-04-04 23:06:00,0.69856,0.69856,0.69828,0.6985,90499999.0
2006-04-04 23:07:00,0.6983,0.69847,0.69819,0.69844,74499999.0
2006-04-04 23:08:00,0.6982,0.69842,0.6981,0.69836,102200001.0
2006-04-04 23:09:00,0.69842,0.69849,0.69812,0.69816,218299999.0
2006-04-04 23:10:00,0.69823,0.69842,0.69823,0.6983,78099998.0
2006-04-04 23:11:00,0.6985,0.6985,0.69817,0.69822,180200003.0
2006-04-04 23:12:00,0.69831,0.69841,0.69819,0.69828,187699996.0
2006-04-04 23:13:00,0.69837,0.69844,0.69801,0.69809,181800001.0
2006-04-04 23:14:00,0.69823,0.69837,0.698,0.69802,187200004.0
2006-04-04 23:15:00,0.69801,0.69844,0.69801,0.69841,139899999.0
2006-04-04 23:16:00,0.6985,0.69854,0.69825,0.69829,121299999.0
2006-04-04 23:17:00,0.69847,0.6986,0.69827,0.69844,114100001.0
2006-04-04 23:18:00,0.69828,0.69844,0.69823,0.69838,160299997.0
2006-04-04 23:19:00,0.6984,0.69841,0.69814,0.69822,168599998.0
2006-04-04 23:20:00,0.69816,0.69836,0.69809,0.69836,123899999.0
2006-04-04 23:21:00,0.69828,0.69859,0.69824,0.69842,241999999.0
2006-04-04 23:22:00,0.69848,0.69848,0.69828,0.69835,202899996.0
2006-04-04 23:23:00,0.69833,0.69849,0.69831,0.69843,114000000.0
2006-04-04 23:24:00,0.69828,0.69855,0.69824,0.69836,168300003.0
2006-04-04 23:25:00,0.69832,0.69852,0.69832,0.69841,72499998.0
2006-04-04 23:26:00,0.69837,0.69854,0.69833,0.69849,86299997.0
2006-04-04 23:27:00,0.69833,0.69847,0.69822,0.69831,205200003.0
2006-04-04 23:28:00,0.69848,0.69851,0.69817,0.69839,259499999.0
2006-04-04 23:29:00,0.69848,0.69855,0.6983,0.6983,184299999.0
2006-04-04 23:30:00,0.69836,0.69845,0.69826,0.69844,104399999.0
2006-04-04 23:31:00,0.69825,0.69827,0.6982,0.69825,164200000.0
2006-04-04 23:32:00,0.69825,0.69825,0.6982,0.69824,82400000.0
2006-04-04 23:33:00,0.69828,0.69828,0.6982,0.69825,285899996.0
2006-04-04 23:34:00,0.69827,0.69829,0.69822,0.69822,168399996.0
2006-04-04 23:35:00,0.69826,0.69831,0.69823,0.6983,201999999.0
2006-04-04 23:36:00,0.69829,0.6983,0.69829,0.69829,96100001.0
2006-04-04 23:37:00,0.69833,0.69833,0.69828,0.69831,52500002.0
2006-04-04 23:38:00,0.69827,0.69838,0.69827,0.69828,223200002.0
2006-04-04 23:39:00,0.6983,0.69838,0.6983,0.69835,128400004.0
2006-04-04 23:40:00,0.69837,0.69837,0.69836,0.69836,61800000.0
2006-04-04 23:41:00,0.6984,0.6984,0.69835,0.69835,131000001.0
2006-04-04 23:42:00,0.69837,0.6984,0.69835,0.69839,76999998.0
2006-04-04 23:43:00,0.6984,0.6984,0.69835,0.69837,92799997.0
2006-04-04 23:44:00,0.69838,0.69838,0.69835,0.69837,53400001.0
2006-04-04 23:45:00,0.69836,0.69839,0.69835,0.69837,99100004.0
2006-04-04 23:46:00,0.69839,0.69839,0.69836,0.69836,44300000.0
2006-04-04 23:47:00,0.69835,0.69835,0.69833,0.69833,16800000.0
2006-04-04 23:48:00,0.69837,0.69841,0.69836,0.69837,131799999.0
2006-04-04 23:49:00,0.69835,0.69839,0.69835,0.69837,113999998.0
2006-04-04 23:50:00,0.69835,0.69835,0.69835,0.69835,8800000.0
2006-04-04 23:51:00,0.69838,0.69838,0.69832,0.69832,8700000.0
2006-04-04 23:52:00,0.69828,0.69835,0.69828,0.69835,54100000.0
2006-04-04 23:53:00,0.69832,0.69837,0.69832,0.69832,42900000.0
2006-04-04 23:54:00,0.6984,0.69842,0.69835,0.69835,231299998.0
2006-04-04 23:55:00,0.69838,0.69838,0.69831,0.69832,125400001.0
2006-04-04 23:56:00,0.69828,0.69836,0.69827,0.69832,84300000.0
2006-04-04 23:57:00,0.69833,0.69834,0.69827,0.69827,126200000.0
2006-04-04 23:58:00,0.69832,0.69832,0.69803,0.69803,65400002.0
2006-04-04 23:59:00,0.69831,0.69833,0.69829,0.69831,69400001.0
2006-04-05 00:00:00,0.69827,0.69832,0.69825,0.69825,125200000.0
2006-04-05 00:01:00,0.69828,0.69832,0.69825,0.69832,73899998.0
2006-04-05 00:02:00,0.69832,0.69832,0.69828,0.69828,82699999.0
2006-04-05 00:03:00,0.6983,0.6983,0.6983,0.6983,29500001.0
2006-04-05 00:04:00,0.6983,0.6983,0.6983,0.6983,7900000.0
2006-04-05 00:05:00,0.69827,0.69827,0.69822,0.69823,93600000.0
2006-04-05 00:06:00,0.69818,0.69823,0.69817,0.6982,137200003.0
2006-04-05 00:07:00,0.69818,0.69825,0.69817,0.69817,98599999.0
2006-04-05 00:08:00,0.69818,0.69823,0.69817,0.69817,270600002.0
2006-04-05 00:09:00,0.69822,0.69828,0.69822,0.69826,23200000.0
2006-04-05 00:10:00,0.69827,0.6983,0.6982,0.6982,252099996.0
2006-04-05 00:11:00,0.69825,0.69825,0.69818,0.69818,14300000.0
2006-04-05 00:12:00,0.6983,0.69837,0.6983,0.6983,135500000.0
2006-04-05 00:13:00,0.69829,0.69838,0.69829,0.69838,29399999.0
2006-04-05 00:14:00,0.69835,0.69835,0.69829,0.69833,139299998.0
2006-04-05 00:15:00,0.69833,0.69834,0.69825,0.69834,142500002.0
2006-04-05 00:16:00,0.69833,0.69835,0.69833,0.69835,91899998.0
2006-04-05 00:17:00,0.69839,0.69847,0.69836,0.69836,147199999.0
2006-04-05 00:18:00,0.69832,0.69834,0.69829,0.69831,207100001.0
2006-04-05 00:19:00,0.69832,0.69838,0.69831,0.69832,94799999.0
2006-04-05 00:20:00,0.69832,0.69835,0.69832,0.69835,90100001.0
2006-04-05 00:21:00,0.69831,0.69845,0.69831,0.69833,151400004.0
2006-04-05 00:22:00,0.69828,0.69834,0.69828,0.69834,98999995.0
2006-04-05 00:23:00,0.69829,0.69829,0.69825,0.69825,52000001.0
2006-04-05 00:24:00,0.69825,0.69829,0.69823,0.69823,213499999.0
2006-04-05 00:25:00,0.69824,0.69831,0.69824,0.69825,71800000.0
2006-04-05 00:26:00,0.69829,0.69831,0.69826,0.69827,273399997.0
2006-04-05 00:27:00,0.69825,0.69829,0.69818,0.69825,166300003.0
2006-04-05 00:28:00,0.69829,0.6984,0.69826,0.6984,175599995.0
2006-04-05 00:29:00,0.69841,0.69841,0.69826,0.69826,153599997.0
2006-04-05 00:30:00,0.69834,0.69834,0.69828,0.69832,57499999.0
2006-04-05 00:31:00,0.69835,0.69838,0.69835,0.69838,77299999.0
2006-04-05 00:32:00,0.69837,0.69837,0.69826,0.69832,71500002.0
2006-04-05 00:33:00,0.69825,0.6983,0.69825,0.6983,189400000.0
2006-04-05 00:34:00,0.69825,0.69833,0.69825,0.6983,192900000.0
2006-04-05 00:35:00,0.69825,0.69832,0.69825,0.69832,90800000.0
2006-04-05 00:36:00,0.6983,0.6983,0.6983,0.6983,27100000.0
2006-04-05 00:37:00,0.69833,0.69833,0.69829,0.69831,44400001.0
2006-04-05 00:38:00,0.69833,0.69835,0.69827,0.69827,77600002.0
2006-04-05 00:39:00,0.69827,0.69833,0.69827,0.69833,56700001.0
2006-04-05 00:40:00,0.69837,0.69841,0.69832,0.69835,101199997.0
2006-04-05 00:41:00,0.69834,0.69844,0.69834,0.6984,127200001.0
2006-04-05 00:42:00,0.69839,0.6984,0.69839,0.6984,52599999.0
2006-04-05 00:43:00,0.6984,0.69845,0.69834,0.69845,105400000.0
2006-04-05 00:44:00,0.69848,0.69848,0.6984,0.69843,232800005.0
2006-04-05 00:45:00,0.69843,0.69843,0.69843,0.69843,35099998.0
2006-04-05 00:46:00,0.69845,0.69845,0.6984,0.69845,115799999.0
2006-04-05 00:47:00,0.69843,0.69845,0.69843,0.69845,104599997.0
2006-04-05 00:48:00,0.69843,0.69844,0.69839,0.69839,40800000.0
2006-04-05 00:49:00,0.69841,0.69841,0.69832,0.69833,179599999.0
2006-04-05 00:50:00,0.69838,0.69838,0.69831,0.69831,76600003.0
2006-04-05 00:51:00,0.69835,0.69839,0.69822,0.69839,162100000.0
2006-04-05 00:52:00,0.69838,0.6984,0.69835,0.69835,98699998.0
2006-04-05 00:53:00,0.69835,0.69836,0.69832,0.69834,76500002.0
2006-04-05 00:54:00,0.69834,0.69834,0.69828,0.69828,149700001.0
2006-04-05 00:55:00,0.69828,0.69828,0.69821,0.69823,110199998.0
2006-04-05 00:56:00,0.69818,0.69823,0.69814,0.69822,62500001.0
2006-04-05 00:57:00,0.69822,0.69825,0.69816,0.69825,166000002.0
2006-04-05 00:58:00,0.69825,0.69827,0.69825,0.69827,23900000.0
2006-04-05 00:59:00,0.69822,0.69825,0.69822,0.69825,78099998.0
2006-04-05 01:00:00,0.69824,0.69828,0.69824,0.69828,8700000.0
2006-04-05 01:01:00,0.69825,0.6983,0.69825,0.6983,75000000.0
2006-04-05 01:02:00,0.69828,0.69828,0.69827,0.69827,30400000.0
2006-04-05 01:03:00,0.69827,0.6983,0.69825,0.69825,279500003.0
2006-04-05 01:04:00,0.69827,0.6983,0.69825,0.6983,97600000.0
2006-04-05 01:05:00,0.69828,0.69828,0.69824,0.69827,115500002.0
2006-04-05 01:06:00,0.69826,0.69827,0.6982,0.69824,162999999.0
2006-04-05 01:07:00,0.69828,0.69828,0.69812,0.69812,165200002.0
2006-04-05 01:08:00,0.69815,0.69822,0.69815,0.69822,175200002.0
2006-04-05 01:09:00,0.69827,0.69829,0.69822,0.69828,129399998.0
2006-04-05 01:10:00,0.69831,0.69832,0.69825,0.69825,219999996.0
2006-04-05 01:11:00,0.69831,0.69847,0.69831,0.69847,124600001.0
2006-04-05 01:12:00,0.69847,0.69854,0.69846,0.69849,128399998.0
2006-04-05 01:13:00,0.69846,0.69846,0.69842,0.69842,76600000.0
2006-04-05 01:14:00,0.69836,0.69843,0.69836,0.69843,182099997.0
2006-04-05 01:15:00,0.6984,0.69845,0.6984,0.69843,114200001.0
2006-04-05 01:16:00,0.69847,0.69855,0.69847,0.69855,161300001.0
2006-04-05 01:17:00,0.69853,0.69856,0.69844,0.6985,199499998.0
2006-04-05 01:18:00,0.69845,0.6985,0.69845,0.6985,64700002.0
2006-04-05 01:19:00,0.69853,0.69859,0.69852,0.69855,237900001.0
2006-04-05 01:20:00,0.69854,0.69854,0.69846,0.69851,232800001.0
2006-04-05 01:21:00,0.69848,0.69852,0.69842,0.69852,76699998.0
2006-04-05 01:22:00,0.69859,0.69867,0.69858,0.69861,84799999.0
2006-04-05 01:23:00,0.69862,0.69862,0.6986,0.6986,37500000.0
2006-04-05 01:24:00,0.69866,0.69872,0.69866,0.69872,41900002.0
2006-04-05 01:25:00,0.69875,0.69875,0.69866,0.69873,71900001.0
2006-04-05 01:26:00,0.69875,0.69875,0.6987,0.6987,115700001.0
2006-04-05 01:27:00,0.69868,0.69868,0.6985,0.6985,149400001.0
2006-04-05 01:28:00,0.69858,0.69858,0.69846,0.69846,118400000.0
2006-04-05 01:29:00,0.69847,0.69848,0.69846,0.69848,71799999.0
2006-04-05 01:30:00,0.69843,0.69845,0.69843,0.69845,68000000.0
2006-04-05 01:31:00,0.69842,0.69845,0.69842,0.69842,135199999.0
2006-04-05 01:32:00,0.69848,0.69848,0.69848,0.69848,37500000.0
2006-04-05 01:33:00,0.69839,0.69839,0.69831,0.69831,79799999.0
2006-04-05 01:34:00,0.69832,0.69834,0.6983,0.69832,68200002.0
2006-04-05 01:35:00,0.69836,0.6984,0.69835,0.69838,95100002.0
2006-04-05 01:36:00,0.69841,0.69842,0.69838,0.69838,103800000.0
2006-04-05 01:37:00,0.6984,0.69841,0.69836,0.6984,244000004.0
2006-04-05 01:38:00,0.6984,0.69855,0.6984,0.6984,199900000.0
2006-04-05 01:39:00,0.69842,0.69844,0.69838,0.69843,101800001.0
2006-04-05 01:40:00,0.6984,0.69847,0.69839,0.69839,199599997.0
2006-04-05 01:41:00,0.6984,0.69849,0.6984,0.69843,200700000.0
2006-04-05 01:42:00,0.69837,0.69842,0.69826,0.6983,221700001.0
2006-04-05 01:43:00,0.69832,0.69837,0.6983,0.69833,137200000.0
2006-04-05 01:44:00,0.6983,0.6983,0.69825,0.69827,198500001.0
2006-04-05 01:45:00,0.69829,0.69831,0.69822,0.6983,149500002.0
2006-04-05 01:46:00,0.6983,0.6983,0.69825,0.69825,113499998.0
2006-04-05 01:47:00,0.69829,0.69831,0.69825,0.69831,209200000.0
2006-04-05 01:48:00,0.69828,0.6983,0.69827,0.6983,134100002.0
2006-04-05 01:49:00,0.69827,0.6983,0.69825,0.69825,193999995.0
2006-04-05 01:50:00,0.69827,0.69836,0.69827,0.69832,170500001.0
2006-04-05 01:51:00,0.69832,0.69844,0.69832,0.69844,106899998.0
2006-04-05 01:52:00,0.69844,0.69844,0.69839,0.69844,39000000.0
2006-04-05 01:53:00,0.69841,0.69841,0.69836,0.69837,138899998.0
2006-04-05 01:54:00,0.69833,0.69841,0.69827,0.69837,155399998.0
2006-04-05 01:55:00,0.69837,0.6984,0.69835,0.69838,32000000.0
2006-04-05 01:56:00,0.69838,0.69841,0.69835,0.69841,165399995.0
2006-04-05 01:57:00,0.69841,0.69844,0.69841,0.69844,175499999.0
2006-04-05 01:58:00,0.69841,0.69841,0.6984,0.69841,6200000.0
2006-04-05 01:59:00,0.6984,0.6984,0.69837,0.69837,55800002.0
2006-04-05 02:00:00,0.69835,0.6984,0.69833,0.69833,155499998.0
2006-04-05 02:01:00,0.69841,0.69844,0.69838,0.6984,212700000.0
2006-04-05 02:02:00,0.69836,0.6984,0.69835,0.6984,112099999.0
2006-04-05 02:03:00,0.69838,0.69843,0.69836,0.69839,131699998.0
2006-04-05 02:04:00,0.6984,0.69848,0.6983,0.69848,135800001.0
2006-04-05 02:05:00,0.69846,0.69853,0.69835,0.69843,239799998.0
2006-04-05 02:06:00,0.69836,0.69838,0.69828,0.6983,98200002.0
2006-04-05 02:07:00,0.69835,0.69837,0.6983,0.69832,206999999.0
2006-04-05 02:08:00,0.69833,0.69841,0.69831,0.69838,188200003.0
2006-04-05 02:09:00,0.69848,0.69853,0.69847,0.69851,108800004.0
2006-04-05 02:10:00,0.69855,0.69858,0.69851,0.69853,120100001.0
2006-04-05 02:11:00,0.69857,0.69858,0.69857,0.69858,15900000.0
2006-04-05 02:12:00,0.69855,0.69855,0.69849,0.69852,100100001.0
2006-04-05 02:13:00,0.6985,0.69854,0.69848,0.69854,143599998.0
2006-04-05 02:14:00,0.69847,0.69853,0.69847,0.69848,41700002.0
2006-04-05 02:15:00,0.69845,0.69845,0.69838,0.69838,137400002.0
2006-04-05 02:16:00,0.69835,0.69837,0.69829,0.69834,154799996.0
2006-04-05 02:17:00,0.69834,0.69836,0.6983,0.6983,234400004.0
2006-04-05 02:18:00,0.6983,0.69834,0.69827,0.69827,155699998.0
2006-04-05 02:19:00,0.69828,0.69828,0.69822,0.69822,166599995.0
2006-04-05 02:20:00,0.6982,0.69825,0.6982,0.69825,56499999.0
2006-04-05 02:21:00,0.6982,0.69822,0.6982,0.69822,42299999.0
2006-04-05 02:22:00,0.69825,0.69831,0.69824,0.69831,121600001.0
2006-04-05 02:23:00,0.69829,0.69829,0.69822,0.69827,139700000.0
2006-04-05 02:24:00,0.69827,0.69829,0.69821,0.69827,148399999.0
2006-04-05 02:25:00,0.69829,0.69833,0.69826,0.69833,188500000.0
2006-04-05 02:26:00,0.69832,0.69832,0.69821,0.69823,35600001.0
2006-04-05 02:27:00,0.6982,0.69827,0.69814,0.69814,161100000.0
2006-04-05 02:28:00,0.69806,0.69806,0.69781,0.69792,165799998.0
2006-04-05 02:29:00,0.698,0.69814,0.698,0.69814,119099999.0
2006-04-05 02:30:00,0.6981,0.6981,0.698,0.698,97300003.0
2006-04-05 02:31:00,0.69795,0.69803,0.69795,0.69803,173400002.0
2006-04-05 02:32:00,0.69803,0.69803,0.69795,0.69797,188799998.0
2006-04-05 02:33:00,0.69795,0.69795,0.69792,0.69795,38200001.0
2006-04-05 02:34:00,0.69794,0.69797,0.69794,0.69796,64599998.0
2006-04-05 02:35:00,0.69793,0.69798,0.69793,0.69798,256699998.0
2006-04-05 02:36:00,0.69793,0.69798,0.69792,0.69793,167799997.0
2006-04-05 02:37:00,0.69792,0.69794,0.69788,0.69794,235400000.0
2006-04-05 02:38:00,0.69795,0.69795,0.6979,0.69793,123200000.0
2006-04-05 02:39:00,0.69793,0.69793,0.6979,0.6979,73799999.0
2006-04-05 02:40:00,0.69795,0.69795,0.6979,0.69795,66099999.0
2006-04-05 02:41:00,0.6979,0.69798,0.6979,0.69795,220499998.0
2006-04-05 02:42:00,0.69796,0.698,0.69792,0.69792,85199999.0
2006-04-05 02:43:00,0.69804,0.69804,0.69799,0.69799,29700000.0
2006-04-05 02:44:00,0.69806,0.69806,0.69796,0.698,289200003.0
2006-04-05 02:45:00,0.69797,0.698,0.69797,0.69798,56699999.0
2006-04-05 02:46:00,0.69795,0.698,0.69795,0.698,136599997.0
2006-04-05 02:47:00,0.698,0.698,0.69799,0.69799,22900000.0
2006-04-05 02:48:00,0.698,0.69806,0.698,0.69806,66600000.0
2006-04-05 02:49:00,0.69813,0.69813,0.69809,0.69809,92400001.0
2006-04-05 02:50:00,0.69807,0.69814,0.69807,0.69814,200899999.0
2006-04-05 02:51:00,0.69811,0.69811,0.69804,0.69805,100299998.0
2006-04-05 02:52:00,0.69806,0.69811,0.69805,0.69807,98100002.0
2006-04-05 02:53:00,0.69807,0.69813,0.69805,0.69813,97499999.0
2006-04-05 02:54:00,0.69814,0.69814,0.698,0.698,158600003.0
2006-04-05 02:55:00,0.69798,0.69808,0.69798,0.69808,87100000.0
2006-04-05 02:56:00,0.69805,0.69805,0.69799,0.69803,16800000.0
2006-04-05 02:57:00,0.698,0.69804,0.698,0.698,129299999.0
2006-04-05 02:58:00,0.698,0.69806,0.69796,0.69806,235699997.0
2006-04-05 02:59:00,0.69803,0.69805,0.698,0.69803,106199999.0
2006-04-05 03:00:00,0.69803,0.69803,0.698,0.698,53300000.0
2006-04-05 03:01:00,0.69794,0.69803,0.69794,0.698,141400003.0
2006-04-05 03:02:00,0.69807,0.69808,0.69805,0.69805,142499997.0
2006-04-05 03:03:00,0.698,0.698,0.69798,0.698,147400003.0
2006-04-05 03:04:00,0.69802,0.69803,0.69799,0.69799,175900001.0
2006-04-05 03:05:00,0.69802,0.69805,0.69795,0.69801,199699996.0
2006-04-05 03:06:00,0.69803,0.69808,0.69797,0.69808,193699999.0
2006-04-05 03:07:00,0.69802,0.6981,0.69802,0.6981,119700001.0
2006-04-05 03:08:00,0.69805,0.69805,0.69797,0.69797,106399997.0
2006-04-05 03:09:00,0.69795,0.69795,0.6979,0.6979,96400002.0
2006-04-05 03:10:00,0.69797,0.69798,0.69792,0.69793,78500003.0
2006-04-05 03:11:00,0.69796,0.698,0.69792,0.69792,140200002.0
2006-04-05 03:12:00,0.69795,0.69798,0.69792,0.69793,190099997.0
2006-04-05 03:13:00,0.69797,0.69805,0.69797,0.69798,172399999.0
2006-04-05 03:14:00,0.69795,0.6981,0.69794,0.6981,98000001.0
2006-04-05 03:15:00,0.69807,0.69807,0.69795,0.69795,63700002.0
2006-04-05 03:16:00,0.69804,0.69811,0.69801,0.69801,63300001.0
2006-04-05 03:17:00,0.69801,0.69801,0.6979,0.69797,118599997.0
2006-04-05 03:18:00,0.69795,0.69798,0.69793,0.69798,130199999.0
2006-04-05 03:19:00,0.69794,0.698,0.69793,0.69793,149200000.0
2006-04-05 03:20:00,0.69794,0.69794,0.69786,0.69786,78400002.0
2006-04-05 03:21:00,0.69783,0.69792,0.69774,0.69787,163899999.0
2006-04-05 03:22:00,0.69793,0.69807,0.69786,0.69807,166599997.0
2006-04-05 03:23:00,0.69814,0.69814,0.69793,0.69793,70100000.0
2006-04-05 03:24:00,0.69797,0.69816,0.69797,0.69815,164599998.0
2006-04-05 03:25:00,0.69817,0.6982,0.69804,0.69804,99600003.0
2006-04-05 03:26:00,0.69805,0.69805,0.69803,0.69803,19200000.0
2006-04-05 03:27:00,0.69814,0.69814,0.69803,0.69805,191300000.0
2006-04-05 03:28:00,0.69809,0.69814,0.698,0.698,43900000.0
2006-04-05 03:29:00,0.69797,0.69803,0.69794,0.698,177800003.0
2006-04-05 03:30:00,0.69798,0.69815,0.69798,0.69815,104600003.0
2006-04-05 03:31:00,0.69815,0.69815,0.69805,0.69805,125600003.0
2006-04-05 03:32:00,0.69798,0.69804,0.69798,0.69804,46199999.0
2006-04-05 03:33:00,0.69794,0.69816,0.69794,0.69816,81300002.0
2006-04-05 03:34:00,0.69821,0.69823,0.69817,0.69823,230800004.0
2006-04-05 03:35:00,0.69823,0.69825,0.69819,0.69821,242599998.0
2006-04-05 03:36:00,0.69821,0.69822,0.69817,0.69817,80500002.0
2006-04-05 03:37:00,0.69817,0.6982,0.69815,0.69817,108599999.0
2006-04-05 03:38:00,0.69818,0.69818,0.6981,0.6981,192400003.0
2006-04-05 03:39:00,0.69812,0.69818,0.69812,0.69818,64200001.0
2006-04-05 03:40:00,0.69817,0.6982,0.69817,0.6982,65600001.0
2006-04-05 03:41:00,0.6982,0.6982,0.6982,0.6982,76800000.0
2006-04-05 03:42:00,0.6982,0.69825,0.6982,0.69825,142299999.0
2006-04-05 03:43:00,0.69828,0.69831,0.69828,0.69829,68600000.0
2006-04-05 03:44:00,0.69826,0.69835,0.69826,0.69835,166699999.0
2006-04-05 03:45:00,0.69834,0.69842,0.69834,0.6984,138600003.0
2006-04-05 03:46:00,0.69839,0.69849,0.69839,0.69842,142700001.0
2006-04-05 03:47:00,0.69845,0.69845,0.69834,0.69837,87800001.0
2006-04-05 03:48:00,0.69839,0.69842,0.69833,0.69842,102800002.0
2006-04-05 03:49:00,0.69839,0.69839,0.69832,0.69834,168799999.0
2006-04-05 03:50:00,0.6983,0.69836,0.6983,0.69836,35900000.0
2006-04-05 03:51:00,0.69838,0.6984,0.69838,0.6984,12700000.0
2006-04-05 03:52:00,0.69843,0.69843,0.6984,0.6984,25500001.0
2006-04-05 03:53:00,0.69845,0.69845,0.69835,0.69835,66200001.0
2006-04-05 03:54:00,0.69838,0.69838,0.69826,0.6983,109799999.0
2006-04-05 03:55:00,0.69826,0.69826,0.6982,0.6982,43800000.0
2006-04-05 03:56:00,0.69824,0.69824,0.69819,0.69819,79000002.0
2006-04-05 03:57:00,0.69826,0.69826,0.69825,0.69825,67799999.0
2006-04-05 03:58:00,0.69815,0.69824,0.69815,0.69822,80199999.0
2006-04-05 03:59:00,0.69828,0.6983,0.69825,0.69825,28699999.0
2006-04-05 04:00:00,0.69829,0.69829,0.69824,0.69824,15900000.0
2006-04-05 04:01:00,0.69815,0.69823,0.69815,0.69823,217699998.0
2006-04-05 04:02:00,0.69823,0.69829,0.69822,0.69823,169799998.0
2006-04-05 04:03:00,0.69825,0.69825,0.69818,0.69818,38800000.0
2006-04-05 04:04:00,0.6982,0.6982,0.69817,0.69818,138200003.0
2006-04-05 04:05:00,0.69818,0.69818,0.69815,0.69815,100900002.0
2006-04-05 04:06:00,0.69814,0.69817,0.69812,0.69812,112600000.0
2006-04-05 04:07:00,0.69809,0.69812,0.69807,0.69807,142200004.0
2006-04-05 04:08:00,0.69809,0.69809,0.69808,0.69808,13900000.0
2006-04-05 04:09:00,0.69814,0.69814,0.69812,0.69812,116399999.0
2006-04-05 04:10:00,0.69813,0.69813,0.69809,0.69809,22500000.0
2006-04-05 04:11:00,0.6981,0.69814,0.69805,0.69805,206300002.0
2006-04-05 04:12:00,0.69809,0.69809,0.69804,0.69805,174400002.0
2006-04-05 04:13:00,0.69806,0.69811,0.698,0.698,121299998.0
2006-04-05 04:14:00,0.69798,0.69803,0.69791,0.69803,44700000.0
2006-04-05 04:15:00,0.698,0.69801,0.69795,0.69799,63800002.0
2006-04-05 04:16:00,0.69798,0.698,0.69798,0.698,36700000.0
2006-04-05 04:17:00,0.698,0.698,0.698,0.698,12700000.0
2006-04-05 04:18:00,0.69807,0.69808,0.69807,0.69808,77199996.0
2006-04-05 04:19:00,0.69808,0.6981,0.69806,0.69807,91899999.0
2006-04-05 04:20:00,0.69805,0.69814,0.69802,0.69806,75300002.0
2006-04-05 04:21:00,0.698,0.69803,0.698,0.69803,66099999.0
2006-04-05 04:22:00,0.69801,0.69807,0.69799,0.698,240099997.0
2006-04-05 04:23:00,0.69803,0.69806,0.69801,0.69801,119400001.0
2006-04-05 04:24:00,0.69795,0.69803,0.69795,0.69803,71100000.0
2006-04-05 04:25:00,0.69806,0.69812,0.69801,0.69801,178400000.0
2006-04-05 04:26:00,0.69798,0.69805,0.69798,0.69805,146900003.0
2006-04-05 04:27:00,0.69806,0.69816,0.69805,0.69816,133900004.0
2006-04-05 04:28:00,0.69813,0.69816,0.69805,0.69805,184200001.0
2006-04-05 04:29:00,0.6981,0.69818,0.6981,0.69813,52800000.0
2006-04-05 04:30:00,0.69815,0.69824,0.69815,0.69815,144399999.0
2006-04-05 04:31:00,0.6981,0.69815,0.69805,0.69809,231599998.0
2006-04-05 04:32:00,0.69812,0.69812,0.6981,0.69812,24700000.0
2006-04-05 04:33:00,0.69815,0.69815,0.69806,0.69813,158300001.0
2006-04-05 04:34:00,0.69814,0.69818,0.69814,0.69817,184599998.0
2006-04-05 04:35:00,0.6982,0.69826,0.69814,0.69822,98599999.0
2006-04-05 04:36:00,0.69822,0.69823,0.69815,0.6982,233199999.0
2006-04-05 04:37:00,0.69816,0.69824,0.69816,0.69822,54900000.0
2006-04-05 04:38:00,0.69824,0.69825,0.69815,0.69825,167200001.0
2006-04-05 04:39:00,0.69822,0.69823,0.69815,0.69819,279900002.0
2006-04-05 04:40:00,0.69825,0.69825,0.69823,0.69823,50399998.0
2006-04-05 04:41:00,0.69823,0.69823,0.69819,0.69819,54300001.0
2006-04-05 04:42:00,0.69825,0.69827,0.69822,0.69823,225600000.0
2006-04-05 04:43:00,0.69823,0.69825,0.69822,0.69823,213000002.0
2006-04-05 04:44:00,0.6982,0.69829,0.6982,0.69824,270499998.0
2006-04-05 04:45:00,0.69815,0.69823,0.69815,0.69823,170000003.0
2006-04-05 04:46:00,0.69823,0.69825,0.69823,0.69825,81300001.0
2006-04-05 04:47:00,0.69825,0.69825,0.69822,0.69825,39799999.0
2006-04-05 04:48:00,0.69824,0.69824,0.69819,0.69819,61500000.0
2006-04-05 04:49:00,0.69817,0.69819,0.69813,0.69816,91200002.0
2006-04-05 04:50:00,0.69813,0.69814,0.69806,0.69808,108300001.0
2006-04-05 04:51:00,0.6981,0.69816,0.6981,0.6981,194199996.0
2006-04-05 04:52:00,0.69807,0.6981,0.69807,0.6981,19900000.0
2006-04-05 04:53:00,0.6981,0.69813,0.69805,0.6981,172500002.0
2006-04-05 04:54:00,0.6981,0.6981,0.6981,0.6981,47299999.0
2006-04-05 04:55:00,0.69807,0.69812,0.69805,0.69807,57900001.0
2006-04-05 04:56:00,0.69813,0.69813,0.69807,0.69813,59100002.0
2006-04-05 04:57:00,0.69808,0.69813,0.69808,0.69813,24799999.0
2006-04-05 04:58:00,0.69809,0.69814,0.69809,0.69811,53499998.0
2006-04-05 04:59:00,0.69812,0.69813,0.69811,0.69811,91700002.0
2006-04-05 05:00:00,0.6981,0.69816,0.6981,0.69816,34400000.0
2006-04-05 05:01:00,0.69814,0.6982,0.69814,0.69818,150799998.0
2006-04-05 05:02:00,0.6982,0.69821,0.6982,0.69821,63200001.0
2006-04-05 05:03:00,0.69825,0.69825,0.69818,0.69818,97099997.0
2006-04-05 05:04:00,0.69815,0.69818,0.69815,0.69818,66900001.0
2006-04-05 05:05:00,0.69821,0.69824,0.69814,0.69814,91799997.0
2006-04-05 05:06:00,0.69817,0.69817,0.69809,0.69814,111300002.0
2006-04-05 05:07:00,0.69811,0.69814,0.69807,0.69812,100799998.0
2006-04-05 05:08:00,0.69807,0.69814,0.69805,0.6981,47900001.0
2006-04-05 05:09:00,0.6981,0.69818,0.6981,0.69818,176100004.0
2006-04-05 05:10:00,0.69809,0.69809,0.69807,0.69807,4800000.0
2006-04-05 05:11:00,0.69808,0.6982,0.69808,0.69815,189500006.0
2006-04-05 05:12:00,0.69819,0.69821,0.69812,0.69818,146400001.0
2006-04-05 05:13:00,0.69825,0.69828,0.69819,0.69828,170900000.0
2006-04-05 05:14:00,0.69828,0.69828,0.69819,0.69822,100699998.0
2006-04-05 05:15:00,0.69826,0.69828,0.69823,0.69823,103300002.0
2006-04-05 05:16:00,0.69826,0.69828,0.69822,0.69828,91799999.0
2006-04-05 05:17:00,0.69825,0.69825,0.69823,0.69825,99699999.0
2006-04-05 05:18:00,0.69822,0.69827,0.6982,0.6982,102000002.0
2006-04-05 05:19:00,0.69823,0.69823,0.69822,0.69822,2000000.0
2006-04-05 05:20:00,0.69824,0.69824,0.69824,0.69824,43899998.0
2006-04-05 05:21:00,0.69828,0.69828,0.69828,0.69828,11900000.0
2006-04-05 05:22:00,0.69832,0.69834,0.69827,0.69827,118199997.0
2006-04-05 05:23:00,0.69827,0.6983,0.69825,0.6983,207499997.0
2006-04-05 05:24:00,0.69832,0.69835,0.69822,0.69822,72199998.0
2006-04-05 05:25:00,0.6982,0.6982,0.69813,0.69817,86600002.0
2006-04-05 05:26:00,0.69816,0.69816,0.69805,0.69805,224999999.0
2006-04-05 05:27:00,0.69807,0.69808,0.69805,0.69805,114400002.0
2006-04-05 05:28:00,0.69806,0.69813,0.69806,0.69813,231799998.0
2006-04-05 05:29:00,0.69812,0.69817,0.6981,0.6981,167700001.0
2006-04-05 05:30:00,0.69808,0.69816,0.69807,0.69807,125200000.0
2006-04-05 05:31:00,0.69809,0.69812,0.69807,0.69807,103800002.0
2006-04-05 05:32:00,0.69807,0.69816,0.69807,0.69813,210499999.0
2006-04-05 05:33:00,0.69819,0.69819,0.6981,0.69813,180600002.0
2006-04-05 05:34:00,0.6981,0.69813,0.69809,0.69809,69400001.0
2006-04-05 05:35:00,0.69808,0.69817,0.69807,0.69817,176199997.0
2006-04-05 05:36:00,0.69811,0.69811,0.69802,0.69807,113400002.0
2006-04-05 05:37:00,0.69808,0.69808,0.69805,0.69808,55799997.0
2006-04-05 05:38:00,0.69808,0.6981,0.69808,0.6981,20100000.0
2006-04-05 05:39:00,0.69807,0.69808,0.69804,0.69804,247000000.0
2006-04-05 05:40:00,0.69808,0.69808,0.69802,0.69805,30500000.0
2006-04-05 05:41:00,0.69805,0.69809,0.69805,0.69809,70299999.0
2006-04-05 05:42:00,0.69812,0.69822,0.69812,0.69821,110999998.0
2006-04-05 05:43:00,0.69818,0.69823,0.69814,0.69818,119699999.0
2006-04-05 05:44:00,0.69823,0.69823,0.6982,0.6982,104899998.0
2006-04-05 05:45:00,0.69817,0.6982,0.69813,0.69813,93800001.0
2006-04-05 05:46:00,0.6982,0.6982,0.6982,0.6982,12000000.0
2006-04-05 05:47:00,0.69815,0.69823,0.69815,0.6982,283199997.0
2006-04-05 05:48:00,0.69822,0.69823,0.69817,0.6982,183499998.0
2006-04-05 05:49:00,0.69821,0.69821,0.69815,0.69815,167700004.0
2006-04-05 05:50:00,0.69819,0.6982,0.69816,0.69816,55799999.0
2006-04-05 05:51:00,0.69818,0.69818,0.6981,0.69815,83600001.0
2006-04-05 05:52:00,0.69813,0.69818,0.69806,0.69818,228800000.0
2006-04-05 05:53:00,0.69817,0.69817,0.69812,0.69817,92999998.0
2006-04-05 05:54:00,0.69819,0.69821,0.69819,0.6982,191400003.0
2006-04-05 05:55:00,0.69821,0.69821,0.69814,0.69815,64300002.0
2006-04-05 05:56:00,0.69817,0.69822,0.69817,0.69822,85400000.0
2006-04-05 05:57:00,0.69817,0.69822,0.69817,0.6982,116200003.0
2006-04-05 05:58:00,0.69818,0.69818,0.69817,0.69817,8000000.0
2006-04-05 05:59:00,0.69817,0.69818,0.69812,0.69812,73600001.0
2006-04-05 06:00:00,0.69817,0.69817,0.69809,0.69815,88699999.0
2006-04-05 06:01:00,0.69812,0.69812,0.69812,0.69812,17500000.0
2006-04-05 06:02:00,0.69814,0.69815,0.69809,0.69815,125500000.0
2006-04-05 06:03:00,0.69814,0.69816,0.69807,0.69807,97600002.0
2006-04-05 06:04:00,0.69803,0.69804,0.69803,0.69804,78300001.0
2006-04-05 06:05:00,0.69805,0.69808,0.69805,0.69808,10400000.0
2006-04-05 06:06:00,0.69807,0.69817,0.69807,0.69813,215500002.0
2006-04-05 06:07:00,0.69815,0.6982,0.69813,0.6982,177900001.0
2006-04-05 06:08:00,0.69818,0.69818,0.69817,0.69817,24000000.0
2006-04-05 06:09:00,0.69815,0.69815,0.69815,0.69815,800000.0
2006-04-05 06:10:00,0.69815,0.69815,0.69815,0.69815,22299999.0
2006-04-05 06:11:00,0.6982,0.6982,0.69805,0.69812,144500000.0
2006-04-05 06:12:00,0.69814,0.69815,0.69807,0.69807,135500000.0
2006-04-05 06:13:00,0.69812,0.69812,0.69808,0.69809,70700001.0
2006-04-05 06:14:00,0.69805,0.69818,0.69805,0.69818,169299997.0
2006-04-05 06:15:00,0.69817,0.69818,0.6981,0.6981,92499997.0
2006-04-05 06:16:00,0.69815,0.69815,0.6981,0.69815,94800001.0
2006-04-05 06:17:00,0.69814,0.69815,0.69811,0.69813,176400000.0
2006-04-05 06:18:00,0.69812,0.69818,0.69812,0.69812,159800003.0
2006-04-05 06:19:00,0.69815,0.69815,0.69812,0.69812,177699998.0
2006-04-05 06:20:00,0.69805,0.69805,0.69801,0.69803,65599998.0
2006-04-05 06:21:00,0.69807,0.69808,0.69807,0.69808,26300001.0
2006-04-05 06:22:00,0.69807,0.6981,0.69807,0.6981,48499999.0
2006-04-05 06:23:00,0.69809,0.6981,0.69801,0.69802,141699998.0
2006-04-05 06:24:00,0.69802,0.6981,0.69802,0.69802,181099998.0
2006-04-05 06:25:00,0.69807,0.69808,0.698,0.698,126099998.0
2006-04-05 06:26:00,0.69802,0.6981,0.69802,0.69807,43900000.0
2006-04-05 06:27:00,0.69807,0.6981,0.69805,0.69805,151399997.0
2006-04-05 06:28:00,0.69805,0.69805,0.69805,0.69805,8000000.0
2006-04-05 06:29:00,0.69809,0.69809,0.69805,0.69805,224499996.0
2006-04-05 06:30:00,0.69805,0.69811,0.69804,0.69811,113099995.0
2006-04-05 06:31:00,0.69809,0.69814,0.69807,0.6981,90200002.0
2006-04-05 06:32:00,0.69813,0.69813,0.69812,0.69812,23100000.0
2006-04-05 06:33:00,0.69808,0.69808,0.69808,0.69808,80099998.0
2006-04-05 06:34:00,0.6981,0.69813,0.6981,0.69813,25500000.0
2006-04-05 06:35:00,0.69814,0.69817,0.69809,0.69817,221000000.0
2006-04-05 06:36:00,0.69811,0.69811,0.69806,0.69806,30500000.0
2006-04-05 06:37:00,0.69807,0.69812,0.69802,0.69808,283700004.0
2006-04-05 06:38:00,0.69805,0.69808,0.69805,0.69808,56600002.0
2006-04-05 06:39:00,0.6981,0.6981,0.69805,0.69805,36000000.0
2006-04-05 06:40:00,0.6981,0.69812,0.69808,0.69812,104500002.0
2006-04-05 06:41:00,0.6981,0.69811,0.6981,0.69811,71000002.0
2006-04-05 06:42:00,0.6981,0.6981,0.6981,0.6981,35099998.0
2006-04-05 06:43:00,0.69816,0.69822,0.69814,0.69814,116300001.0
2006-04-05 06:44:00,0.69812,0.69812,0.698,0.698,162600000.0
2006-04-05 06:45:00,0.69805,0.69809,0.69798,0.69798,204699998.0
2006-04-05 06:46:00,0.69802,0.69814,0.69801,0.69801,135700000.0
2006-04-05 06:47:00,0.69801,0.69805,0.698,0.69801,43000001.0
2006-04-05 06:48:00,0.698,0.69805,0.69797,0.69804,78200001.0
2006-04-05 06:49:00,0.698,0.69803,0.698,0.69801,81500002.0
2006-04-05 06:50:00,0.69801,0.69806,0.69801,0.69806,65500002.0
2006-04-05 06:51:00,0.69809,0.69818,0.69804,0.69818,202999996.0
2006-04-05 06:52:00,0.69814,0.69817,0.69804,0.69808,211700005.0
2006-04-05 06:53:00,0.69808,0.69813,0.69804,0.69805,251500001.0
2006-04-05 06:54:00,0.69812,0.69815,0.69809,0.69809,112700001.0
2006-04-05 06:55:00,0.69808,0.69814,0.69805,0.69808,178100000.0
2006-04-05 06:56:00,0.69805,0.69806,0.69794,0.69794,279400003.0
2006-04-05 06:57:00,0.69794,0.69806,0.69794,0.698,131900002.0
2006-04-05 06:58:00,0.69803,0.69807,0.698,0.69803,76700000.0
2006-04-05 06:59:00,0.698,0.69807,0.698,0.698,122500002.0
2006-04-05 07:00:00,0.69806,0.69806,0.69799,0.69803,144500002.0
2006-04-05 07:01:00,0.69803,0.69806,0.69803,0.69805,232799997.0
2006-04-05 07:02:00,0.69804,0.69804,0.698,0.69802,137600000.0
2006-04-05 07:03:00,0.69798,0.69804,0.69796,0.69799,151099999.0
2006-04-05 07:04:00,0.69801,0.69809,0.69801,0.69809,47100002.0
2006-04-05 07:05:00,0.69805,0.69805,0.69795,0.698,112499999.0
2006-04-05 07:06:00,0.698,0.698,0.69798,0.69798,121600000.0
2006-04-05 07:07:00,0.69798,0.69798,0.69797,0.69797,75000001.0
2006-04-05 07:08:00,0.69798,0.69803,0.69798,0.69798,72600002.0
2006-04-05 07:09:00,0.69799,0.69803,0.69799,0.69803,107799999.0
2006-04-05 07:10:00,0.69802,0.69803,0.69798,0.69798,70000000.0
2006-04-05 07:11:00,0.69801,0.69807,0.69801,0.69805,165199999.0
2006-04-05 07:12:00,0.69805,0.69807,0.69803,0.69805,57499999.0
2006-04-05 07:13:00,0.69805,0.69807,0.69802,0.69805,165899998.0
2006-04-05 07:14:00,0.69805,0.69809,0.69796,0.69801,122500000.0
2006-04-05 07:15:00,0.69805,0.69805,0.69803,0.69805,82600001.0
2006-04-05 07:16:00,0.69805,0.69809,0.69805,0.69805,137999996.0
2006-04-05 07:17:00,0.69802,0.69805,0.69802,0.69805,86100000.0
2006-04-05 07:18:00,0.69802,0.69802,0.6979,0.6979,116000002.0
2006-04-05 07:19:00,0.69786,0.69793,0.69786,0.69792,131199998.0
2006-04-05 07:20:00,0.69791,0.69791,0.69785,0.69785,146200001.0
2006-04-05 07:21:00,0.69791,0.69792,0.69789,0.69789,96900002.0
2006-04-05 07:22:00,0.6979,0.69792,0.6979,0.69792,118799996.0
2006-04-05 07:23:00,0.69788,0.69791,0.69786,0.69786,49300000.0
2006-04-05 07:24:00,0.69785,0.69791,0.69785,0.69791,46800001.0
2006-04-05 07:25:00,0.69788,0.6979,0.69788,0.6979,70400002.0
2006-04-05 07:26:00,0.6979,0.6979,0.69788,0.69788,50500001.0
2006-04-05 07:27:00,0.69786,0.6979,0.69785,0.6979,105299998.0
2006-04-05 07:28:00,0.69792,0.69792,0.69781,0.69787,130700002.0
2006-04-05 07:29:00,0.69788,0.69793,0.69783,0.6979,310600006.0
2006-04-05 07:30:00,0.69788,0.6979,0.69785,0.69788,127699998.0
2006-04-05 07:31:00,0.69792,0.69793,0.69785,0.6979,237799999.0
2006-04-05 07:32:00,0.69791,0.69796,0.69788,0.69788,95500003.0
2006-04-05 07:33:00,0.69787,0.6979,0.69783,0.69783,246899998.0
2006-04-05 07:34:00,0.6978,0.69788,0.69779,0.69782,249700004.0
2006-04-05 07:35:00,0.69781,0.69785,0.69778,0.69779,193499998.0
2006-04-05 07:36:00,0.6978,0.69786,0.69775,0.69778,119400002.0
2006-04-05 07:37:00,0.69779,0.69784,0.69768,0.69768,269699996.0
2006-04-05 07:38:00,0.69768,0.69773,0.69768,0.69771,202900001.0
2006-04-05 07:39:00,0.6977,0.69778,0.6977,0.6977,73400001.0
2006-04-05 07:40:00,0.69767,0.69771,0.69763,0.69763,319400002.0
2006-04-05 07:41:00,0.69766,0.69773,0.69763,0.69763,186699997.0
2006-04-05 07:42:00,0.69762,0.69762,0.69756,0.69757,69600000.0
2006-04-05 07:43:00,0.69755,0.69761,0.69754,0.69758,99599997.0
2006-04-05 07:44:00,0.69755,0.69758,0.69755,0.69758,42199999.0
2006-04-05 07:45:00,0.69755,0.6976,0.69752,0.69752,72899998.0
2006-04-05 07:46:00,0.69749,0.69758,0.69749,0.69754,190199994.0
2006-04-05 07:47:00,0.69757,0.6976,0.69754,0.6976,100599999.0
2006-04-05 07:48:00,0.69758,0.69764,0.69752,0.69752,191600003.0
2006-04-05 07:49:00,0.69754,0.69768,0.69754,0.69768,181799998.0
2006-04-05 07:50:00,0.69771,0.69776,0.6977,0.69776,42600000.0
2006-04-05 07:51:00,0.69775,0.69782,0.69775,0.69777,173499998.0
2006-04-05 07:52:00,0.6978,0.6978,0.69777,0.69777,45500001.0
2006-04-05 07:53:00,0.6978,0.6978,0.69778,0.69778,21500001.0
2006-04-05 07:54:00,0.69778,0.6978,0.69777,0.69777,56900002.0
2006-04-05 07:55:00,0.6978,0.6978,0.6978,0.6978,16700001.0
2006-04-05 07:56:00,0.69773,0.69775,0.69769,0.69775,168799998.0
2006-04-05 07:57:00,0.69772,0.69775,0.69772,0.69775,85400002.0
2006-04-05 07:58:00,0.69776,0.69779,0.69771,0.69771,169800001.0
2006-04-05 07:59:00,0.69772,0.69778,0.69772,0.69776,119699998.0
2006-04-05 08:00:00,0.6977,0.69778,0.6977,0.69773,229099996.0
2006-04-05 08:01:00,0.69777,0.69779,0.69773,0.69775,97600002.0
2006-04-05 08:02:00,0.69775,0.69775,0.69775,0.69775,27299999.0
2006-04-05 08:03:00,0.69778,0.69778,0.69778,0.69778,68600001.0
2006-04-05 08:04:00,0.69773,0.69773,0.69771,0.69771,136699998.0
2006-04-05 08:05:00,0.69768,0.6977,0.69768,0.6977,38800001.0
2006-04-05 08:06:00,0.69761,0.69761,0.69745,0.69747,115600001.0
2006-04-05 08:07:00,0.69756,0.69767,0.69752,0.69767,172000002.0
2006-04-05 08:08:00,0.69766,0.69787,0.69765,0.69779,201199998.0
2006-04-05 08:09:00,0.69786,0.69799,0.69786,0.69792,101500003.0
2006-04-05 08:10:00,0.69801,0.69813,0.69801,0.6981,151699999.0
2006-04-05 08:11:00,0.69805,0.69805,0.69795,0.69795,113599999.0
2006-04-05 08:12:00,0.69795,0.69795,0.69783,0.6979,175200004.0
2006-04-05 08:13:00,0.69786,0.69793,0.69785,0.69792,147699996.0
2006-04-05 08:14:00,0.69792,0.69794,0.69792,0.69794,34300000.0
2006-04-05 08:15:00,0.69791,0.69793,0.69788,0.69788,107400003.0
2006-04-05 08:16:00,0.69792,0.69793,0.69792,0.69793,80600003.0
2006-04-05 08:17:00,0.69789,0.69795,0.69787,0.69795,134800001.0
2006-04-05 08:18:00,0.69797,0.69798,0.69797,0.69798,47100000.0
2006-04-05 08:19:00,0.698,0.69802,0.69792,0.698,230799997.0
2006-04-05 08:20:00,0.69802,0.69803,0.69797,0.69798,110100002.0
2006-04-05 08:21:00,0.69791,0.69791,0.69767,0.69772,193499998.0
2006-04-05 08:22:00,0.69776,0.69781,0.69776,0.69781,121299999.0
2006-04-05 08:23:00,0.69785,0.69785,0.69785,0.69785,8000000.0
2006-04-05 08:24:00,0.69783,0.69783,0.69772,0.69773,171699998.0
2006-04-05 08:25:00,0.69767,0.69775,0.69767,0.69774,75100000.0
2006-04-05 08:26:00,0.69783,0.6979,0.6978,0.69782,151099999.0
2006-04-05 08:27:00,0.69782,0.69785,0.69777,0.69777,111000002.0
2006-04-05 08:28:00,0.69775,0.69782,0.69775,0.6978,64799998.0
2006-04-05 08:29:00,0.69775,0.69782,0.69775,0.69775,193400000.0
2006-04-05 08:30:00,0.69777,0.6978,0.69777,0.6978,149900004.0
2006-04-05 08:31:00,0.69777,0.69781,0.69773,0.69777,108799997.0
2006-04-05 08:32:00,0.69777,0.69784,0.69775,0.69784,262599999.0
2006-04-05 08:33:00,0.6978,0.6978,0.69769,0.69769,136700001.0
2006-04-05 08:34:00,0.69764,0.69764,0.69756,0.69756,44300001.0
2006-04-05 08:35:00,0.69755,0.69756,0.69753,0.69756,70200000.0
2006-04-05 08:36:00,0.69751,0.69751,0.69744,0.69744,72600000.0
2006-04-05 08:37:00,0.69744,0.69751,0.69744,0.69751,188599998.0
2006-04-05 08:38:00,0.69754,0.69761,0.69754,0.69758,100799998.0
2006-04-05 08:39:00,0.69755,0.69765,0.69755,0.69761,70800001.0
2006-04-05 08:40:00,0.69753,0.69757,0.69753,0.69756,47200000.0
2006-04-05 08:41:00,0.69755,0.69756,0.69755,0.69756,29300000.0
2006-04-05 08:42:00,0.69755,0.69767,0.69751,0.69767,103800001.0
2006-04-05 08:43:00,0.69767,0.69782,0.69766,0.69781,70899998.0
2006-04-05 08:44:00,0.69786,0.69797,0.69778,0.69797,74299998.0
2006-04-05 08:45:00,0.69803,0.69813,0.69803,0.69808,184899998.0
2006-04-05 08:46:00,0.6981,0.69813,0.69805,0.69807,179599999.0
2006-04-05 08:47:00,0.69802,0.69808,0.69801,0.69805,180000001.0
2006-04-05 08:48:00,0.69803,0.69806,0.698,0.69803,151699998.0
2006-04-05 08:49:00,0.69809,0.6981,0.698,0.69801,138899999.0
2006-04-05 08:50:00,0.69791,0.69797,0.69786,0.69791,166200000.0
2006-04-05 08:51:00,0.69783,0.69788,0.69782,0.69782,242500004.0
2006-04-05 08:52:00,0.69776,0.69776,0.69764,0.69765,71000003.0
2006-04-05 08:53:00,0.69762,0.69766,0.69758,0.69758,127300003.0
2006-04-05 08:54:00,0.69754,0.69757,0.69752,0.69752,137400004.0
2006-04-05 08:55:00,0.69749,0.69749,0.6974,0.6974,130900002.0
2006-04-05 08:56:00,0.6974,0.6974,0.69731,0.69738,125399998.0
2006-04-05 08:57:00,0.69743,0.69753,0.69741,0.69753,131100001.0
2006-04-05 08:58:00,0.69756,0.69758,0.69752,0.69758,149100003.0
2006-04-05 08:59:00,0.69753,0.69758,0.69748,0.69753,72900001.0
2006-04-05 09:00:00,0.69754,0.69757,0.69746,0.69747,117000002.0
2006-04-05 09:01:00,0.69749,0.69754,0.69736,0.69738,138100004.0
2006-04-05 09:02:00,0.69738,0.69738,0.69731,0.69732,130200004.0
2006-04-05 09:03:00,0.6974,0.6975,0.69735,0.69735,131300004.0
2006-04-05 09:04:00,0.69733,0.69738,0.6973,0.69735,155800002.0
2006-04-05 09:05:00,0.69737,0.69739,0.69732,0.69735,183500003.0
2006-04-05 09:06:00,0.69734,0.69737,0.69728,0.6973,78599999.0
2006-04-05 09:07:00,0.69726,0.69727,0.69719,0.69721,53600001.0
2006-04-05 09:08:00,0.6972,0.6972,0.69699,0.697,179800003.0
2006-04-05 09:09:00,0.69708,0.69712,0.69705,0.69705,123899998.0
2006-04-05 09:10:00,0.69703,0.69713,0.69702,0.69713,179000000.0
2006-04-05 09:11:00,0.69713,0.69717,0.69705,0.69707,223500003.0
2006-04-05 09:12:00,0.69708,0.69709,0.69703,0.69707,195200001.0
2006-04-05 09:13:00,0.69709,0.69713,0.69704,0.69713,127000001.0
2006-04-05 09:14:00,0.69714,0.69716,0.69712,0.69712,127200000.0
2006-04-05 09:15:00,0.6971,0.6971,0.69707,0.69707,65299998.0
2006-04-05 09:16:00,0.69705,0.69711,0.69701,0.69711,69400000.0
2006-04-05 09:17:00,0.69706,0.69706,0.69695,0.69695,182699999.0
2006-04-05 09:18:00,0.6969,0.69696,0.69689,0.69695,193900000.0
2006-04-05 09:19:00,0.69694,0.69696,0.69687,0.69687,153499998.0
2006-04-05 09:20:00,0.69688,0.69692,0.69684,0.69684,63200002.0
2006-04-05 09:21:00,0.69686,0.69691,0.69684,0.69687,165199998.0
2006-04-05 09:22:00,0.69684,0.69687,0.69677,0.69685,162500003.0
2006-04-05 09:23:00,0.69677,0.69677,0.69657,0.69663,220399999.0
2006-04-05 09:24:00,0.69663,0.69663,0.69658,0.69662,154299999.0
2006-04-05 09:25:00,0.69667,0.69674,0.69666,0.69674,119200001.0
2006-04-05 09:26:00,0.69676,0.69678,0.6967,0.69671,169900001.0
2006-04-05 09:27:00,0.69674,0.69674,0.69667,0.69671,127399999.0
2006-04-05 09:28:00,0.69668,0.69676,0.69668,0.69676,183499997.0
2006-04-05 09:29:00,0.69683,0.69685,0.69681,0.69683,159200001.0
2006-04-05 09:30:00,0.69683,0.69683,0.69674,0.69674,195700003.0
2006-04-05 09:31:00,0.69668,0.6967,0.69665,0.6967,48200000.0
2006-04-05 09:32:00,0.69667,0.6967,0.69665,0.69666,98700001.0
2006-04-05 09:33:00,0.69667,0.69672,0.69667,0.69668,96399998.0
2006-04-05 09:34:00,0.69663,0.69663,0.69652,0.69659,86400002.0
2006-04-05 09:35:00,0.6966,0.6966,0.69645,0.69654,165200005.0
2006-04-05 09:36:00,0.69648,0.69661,0.69646,0.69655,122700001.0
2006-04-05 09:37:00,0.69665,0.69674,0.69665,0.6967,58200001.0
2006-04-05 09:38:00,0.69679,0.69679,0.69671,0.69672,220400002.0
2006-04-05 09:39:00,0.69673,0.69685,0.69673,0.6968,248299995.0
2006-04-05 09:40:00,0.69686,0.69699,0.69686,0.69687,331099997.0
2006-04-05 09:41:00,0.69686,0.69686,0.69677,0.69682,163199999.0
2006-04-05 09:42:00,0.69686,0.69686,0.69674,0.69685,204999998.0
2006-04-05 09:43:00,0.69687,0.69691,0.69679,0.69687,200799999.0
2006-04-05 09:44:00,0.69686,0.69688,0.69679,0.69679,58600000.0
2006-04-05 09:45:00,0.6967,0.69676,0.69667,0.69668,171299998.0
2006-04-05 09:46:00,0.69676,0.69676,0.69669,0.69671,240099996.0
2006-04-05 09:47:00,0.69677,0.6968,0.69671,0.69676,75000000.0
2006-04-05 09:48:00,0.69675,0.69681,0.69669,0.69669,88000000.0
2006-04-05 09:49:00,0.69665,0.6967,0.69657,0.69665,241300001.0
2006-04-05 09:50:00,0.69663,0.69663,0.69654,0.69654,89899998.0
2006-04-05 09:51:00,0.69653,0.69653,0.69646,0.69647,143899996.0
2006-04-05 09:52:00,0.69656,0.69673,0.69656,0.69673,138699999.0
2006-04-05 09:53:00,0.69667,0.69672,0.69662,0.69662,169800001.0
2006-04-05 09:54:00,0.69659,0.69664,0.69653,0.69663,295700007.0
2006-04-05 09:55:00,0.69661,0.69663,0.69659,0.69661,92499999.0
2006-04-05 09:56:00,0.69659,0.69663,0.69649,0.69653,253299998.0
2006-04-05 09:57:00,0.69652,0.69652,0.6964,0.69648,185199997.0
2006-04-05 09:58:00,0.69651,0.69658,0.69645,0.69654,220100001.0
2006-04-05 09:59:00,0.69658,0.69661,0.69653,0.69653,43400001.0
2006-04-05 10:00:00,0.69652,0.69657,0.69648,0.69657,126300000.0
2006-04-05 10:01:00,0.69651,0.69655,0.69643,0.69643,163499998.0
2006-04-05 10:02:00,0.69639,0.69648,0.69639,0.69647,208000001.0
2006-04-05 10:03:00,0.69652,0.69658,0.69649,0.69655,224100001.0
2006-04-05 10:04:00,0.69648,0.69655,0.69648,0.69655,49499998.0
2006-04-05 10:05:00,0.69652,0.69654,0.6965,0.69654,143999999.0
2006-04-05 10:06:00,0.69653,0.69662,0.69653,0.6966,228800004.0
2006-04-05 10:07:00,0.69659,0.69662,0.69654,0.69659,103099999.0
2006-04-05 10:08:00,0.69665,0.69671,0.69665,0.69669,78500001.0
2006-04-05 10:09:00,0.69664,0.69666,0.6966,0.6966,180200000.0
2006-04-05 10:10:00,0.69662,0.69662,0.69654,0.69657,179500001.0
2006-04-05 10:11:00,0.69653,0.69656,0.6965,0.6965,101499998.0
2006-04-05 10:12:00,0.69652,0.69657,0.6965,0.6965,183300003.0
2006-04-05 10:13:00,0.6965,0.69652,0.69641,0.69652,155999999.0
2006-04-05 10:14:00,0.69657,0.69658,0.69649,0.69653,76600000.0
2006-04-05 10:15:00,0.69657,0.6966,0.69652,0.69656,171399998.0
2006-04-05 10:16:00,0.69662,0.69668,0.69662,0.69666,188100003.0
2006-04-05 10:17:00,0.69663,0.69669,0.69661,0.69663,198799999.0
2006-04-05 10:18:00,0.69664,0.69672,0.69663,0.69672,102400001.0
2006-04-05 10:19:00,0.69683,0.69697,0.69681,0.69697,118399998.0
2006-04-05 10:20:00,0.69699,0.69699,0.69688,0.69691,220700000.0
2006-04-05 10:21:00,0.6969,0.69697,0.69684,0.69697,120099996.0
2006-04-05 10:22:00,0.69698,0.697,0.69695,0.697,156200002.0
2006-04-05 10:23:00,0.69702,0.69708,0.69702,0.69705,41400001.0
2006-04-05 10:24:00,0.69704,0.69704,0.69696,0.69697,163599999.0
2006-04-05 10:25:00,0.697,0.69703,0.697,0.69703,56700000.0
2006-04-05 10:26:00,0.69704,0.69712,0.69699,0.69699,86400002.0
2006-04-05 10:27:00,0.697,0.69709,0.69698,0.69705,155700003.0
2006-04-05 10:28:00,0.69702,0.69713,0.69702,0.69706,225200003.0
2006-04-05 10:29:00,0.697,0.697,0.69691,0.69697,244300001.0
2006-04-05 10:30:00,0.69711,0.69795,0.69711,0.69788,194899995.0
2006-04-05 10:31:00,0.69789,0.69809,0.69789,0.69805,137099995.0
2006-04-05 10:32:00,0.69806,0.69815,0.69806,0.69807,65100000.0
2006-04-05 10:33:00,0.69812,0.6983,0.69812,0.6983,175599997.0
2006-04-05 10:34:00,0.69835,0.69844,0.69835,0.69843,209199999.0
2006-04-05 10:35:00,0.69849,0.69857,0.69849,0.69853,108500000.0
2006-04-05 10:36:00,0.69852,0.69863,0.69852,0.69863,109100001.0
2006-04-05 10:37:00,0.69863,0.69867,0.69855,0.69867,102399996.0
2006-04-05 10:38:00,0.69883,0.69922,0.69883,0.6992,181899996.0
2006-04-05 10:39:00,0.69919,0.69923,0.69913,0.69923,64500001.0
2006-04-05 10:40:00,0.69933,0.6994,0.69933,0.69937,128100000.0
2006-04-05 10:41:00,0.69935,0.69935,0.69924,0.69931,133000000.0
2006-04-05 10:42:00,0.69931,0.69931,0.69913,0.69913,137299996.0
2006-04-05 10:43:00,0.69917,0.69937,0.69917,0.69937,164300000.0
2006-04-05 10:44:00,0.69937,0.69939,0.69934,0.69934,143600000.0
2006-04-05 10:45:00,0.6993,0.69934,0.69929,0.69933,278800005.0
2006-04-05 10:46:00,0.69927,0.69955,0.69927,0.69955,81000000.0
2006-04-05 10:47:00,0.69961,0.69961,0.69949,0.69949,150899997.0
2006-04-05 10:48:00,0.69948,0.69948,0.69941,0.69948,77400001.0
2006-04-05 10:49:00,0.69953,0.69961,0.69953,0.69961,147699999.0
2006-04-05 10:50:00,0.69962,0.69963,0.69954,0.69955,280299999.0
2006-04-05 10:51:00,0.69958,0.69966,0.69955,0.69966,128900002.0
2006-04-05 10:52:00,0.69966,0.69981,0.69965,0.69981,124200001.0
2006-04-05 10:53:00,0.6999,0.69992,0.69971,0.69975,233099999.0
2006-04-05 10:54:00,0.6997,0.6997,0.69959,0.69959,103800000.0
2006-04-05 10:55:00,0.69957,0.69968,0.69954,0.69965,162900002.0
2006-04-05 10:56:00,0.69963,0.69966,0.69955,0.69962,155900000.0
2006-04-05 10:57:00,0.69953,0.69954,0.69939,0.69939,165100000.0
2006-04-05 10:58:00,0.69937,0.6995,0.69935,0.6995,190000003.0
2006-04-05 10:59:00,0.69957,0.6997,0.69957,0.69965,81100001.0
2006-04-05 11:00:00,0.6996,0.6996,0.69947,0.69955,198200004.0
2006-04-05 11:01:00,0.69956,0.69963,0.69952,0.6996,107399999.0
2006-04-05 11:02:00,0.69957,0.69957,0.69944,0.6995,171799997.0
2006-04-05 11:03:00,0.69946,0.69956,0.69946,0.69947,135599999.0
2006-04-05 11:04:00,0.69946,0.69973,0.6994,0.69973,201199996.0
2006-04-05 11:05:00,0.69979,0.69979,0.69965,0.69968,125199998.0
2006-04-05 11:06:00,0.69973,0.69987,0.69973,0.69987,187800001.0
2006-04-05 11:07:00,0.69989,0.69989,0.69978,0.69978,114099999.0
2006-04-05 11:08:00,0.69981,0.69981,0.6997,0.69978,146000000.0
2006-04-05 11:09:00,0.69979,0.69979,0.69976,0.69976,49500000.0
2006-04-05 11:10:00,0.69975,0.69976,0.69969,0.69969,75800000.0
2006-04-05 11:11:00,0.69969,0.69969,0.69962,0.69962,100199998.0
2006-04-05 11:12:00,0.69967,0.69973,0.69967,0.69967,142999996.0
2006-04-05 11:13:00,0.69961,0.69961,0.69955,0.6996,140300000.0
2006-04-05 11:14:00,0.6996,0.6996,0.69939,0.69942,131000002.0
2006-04-05 11:15:00,0.69949,0.69955,0.69948,0.69955,153400002.0
2006-04-05 11:16:00,0.69956,0.6996,0.69954,0.69955,247599998.0
2006-04-05 11:17:00,0.69953,0.69953,0.69947,0.6995,198800001.0
2006-04-05 11:18:00,0.69947,0.69956,0.69947,0.69956,23900000.0
2006-04-05 11:19:00,0.69956,0.69956,0.69945,0.6995,115100001.0
2006-04-05 11:20:00,0.69949,0.69954,0.69947,0.69947,137700003.0
2006-04-05 11:21:00,0.6995,0.6995,0.69943,0.69949,234899996.0
2006-04-05 11:22:00,0.69948,0.69948,0.69943,0.69946,50199999.0
2006-04-05 11:23:00,0.69948,0.69951,0.69945,0.69947,184599999.0
2006-04-05 11:24:00,0.69948,0.69948,0.69938,0.69944,99800002.0
2006-04-05 11:25:00,0.69945,0.69952,0.69945,0.69946,91600002.0
2006-04-05 11:26:00,0.69944,0.69948,0.69944,0.69945,39600000.0
2006-04-05 11:27:00,0.69942,0.69952,0.69941,0.69952,135099998.0
2006-04-05 11:28:00,0.69944,0.69951,0.69942,0.69945,153500001.0
2006-04-05 11:29:00,0.69941,0.69952,0.69939,0.69939,170900000.0
2006-04-05 11:30:00,0.69944,0.69944,0.69938,0.69942,194599993.0
2006-04-05 11:31:00,0.69939,0.69944,0.69935,0.69935,145199999.0
2006-04-05 11:32:00,0.69942,0.69946,0.6994,0.6994,145300002.0
2006-04-05 11:33:00,0.69937,0.69943,0.69937,0.69937,285100001.0
2006-04-05 11:34:00,0.69942,0.69945,0.69935,0.69936,169199999.0
2006-04-05 11:35:00,0.69941,0.69941,0.69924,0.69929,219900002.0
2006-04-05 11:36:00,0.69928,0.69934,0.69923,0.69925,162300003.0
2006-04-05 11:37:00,0.69928,0.6993,0.6992,0.69929,214600004.0
2006-04-05 11:38:00,0.6993,0.69935,0.6993,0.69934,87499998.0
2006-04-05 11:39:00,0.69932,0.69932,0.69929,0.6993,104800000.0
2006-04-05 11:40:00,0.69936,0.69944,0.69936,0.6994,85000001.0
2006-04-05 11:41:00,0.69936,0.69938,0.69935,0.69935,63700001.0
2006-04-05 11:42:00,0.69928,0.69928,0.69923,0.69925,73100002.0
2006-04-05 11:43:00,0.69927,0.69931,0.69923,0.69928,144999999.0
2006-04-05 11:44:00,0.69928,0.69935,0.69928,0.6993,106300002.0
2006-04-05 11:45:00,0.69934,0.69937,0.69929,0.69933,231999998.0
2006-04-05 11:46:00,0.69932,0.69941,0.69932,0.69932,205800000.0
2006-04-05 11:47:00,0.69933,0.69938,0.6993,0.69938,132299999.0
2006-04-05 11:48:00,0.69933,0.69937,0.69932,0.69933,98200001.0
2006-04-05 11:49:00,0.69925,0.69938,0.69925,0.69938,154299996.0
2006-04-05 11:50:00,0.6993,0.69937,0.6993,0.69932,178699998.0
2006-04-05 11:51:00,0.6993,0.69932,0.69925,0.69925,202099996.0
2006-04-05 11:52:00,0.6993,0.6994,0.6993,0.69936,126599997.0
2006-04-05 11:53:00,0.69932,0.69941,0.6993,0.69941,172200001.0
2006-04-05 11:54:00,0.69934,0.69945,0.69934,0.69942,94700000.0
2006-04-05 11:55:00,0.69939,0.69939,0.69928,0.69931,194200003.0
2006-04-05 11:56:00,0.69933,0.69941,0.69933,0.6994,90799998.0
2006-04-05 11:57:00,0.69941,0.69941,0.69934,0.69938,104199998.0
2006-04-05 11:58:00,0.69938,0.69941,0.69932,0.69934,216299997.0
2006-04-05 11:59:00,0.69937,0.69943,0.69935,0.69942,174200003.0
2006-04-05 12:00:00,0.69935,0.69941,0.69935,0.69937,304799994.0
2006-04-05 12:01:00,0.6994,0.69942,0.69932,0.69932,203600001.0
2006-04-05 12:02:00,0.69936,0.69936,0.69926,0.6993,227599997.0
2006-04-05 12:03:00,0.69936,0.69939,0.69934,0.69937,61900001.0
2006-04-05 12:04:00,0.69934,0.69934,0.69924,0.69928,145200001.0
2006-04-05 12:05:00,0.69932,0.69939,0.69932,0.69936,146100001.0
2006-04-05 12:06:00,0.69935,0.69943,0.69935,0.6994,67799999.0
2006-04-05 12:07:00,0.69938,0.69938,0.6993,0.6993,111900000.0
2006-04-05 12:08:00,0.69936,0.69937,0.69927,0.69937,89599998.0
2006-04-05 12:09:00,0.69931,0.69946,0.69927,0.69941,137100004.0
2006-04-05 12:10:00,0.6994,0.6994,0.69927,0.69928,55200000.0
2006-04-05 12:11:00,0.69927,0.69928,0.69924,0.69926,146500001.0
2006-04-05 12:12:00,0.69922,0.69924,0.69918,0.69918,82700000.0
2006-04-05 12:13:00,0.69917,0.69921,0.69915,0.69917,176700002.0
2006-04-05 12:14:00,0.69919,0.69922,0.69916,0.69922,106199996.0
2006-04-05 12:15:00,0.6992,0.69922,0.69915,0.69915,53399999.0
2006-04-05 12:16:00,0.69921,0.69929,0.6992,0.69927,137500001.0
2006-04-05 12:17:00,0.69926,0.69926,0.69908,0.69912,108499998.0
2006-04-05 12:18:00,0.69917,0.69922,0.69914,0.69914,119600001.0
2006-04-05 12:19:00,0.69913,0.69913,0.69902,0.69909,161899996.0
2006-04-05 12:20:00,0.69914,0.69918,0.69911,0.69917,120800001.0
2006-04-05 12:21:00,0.69915,0.69925,0.69915,0.69922,176700003.0
2006-04-05 12:22:00,0.69922,0.69922,0.6992,0.6992,37100001.0
2006-04-05 12:23:00,0.69918,0.69918,0.69915,0.69916,206599994.0
2006-04-05 12:24:00,0.69917,0.69923,0.69917,0.69923,88200001.0
2006-04-05 12:25:00,0.69927,0.69929,0.69924,0.69929,54900002.0
2006-04-05 12:26:00,0.69927,0.69927,0.69924,0.69924,141499997.0
2006-04-05 12:27:00,0.69928,0.69931,0.69925,0.6993,335699994.0
2006-04-05 12:28:00,0.69928,0.6993,0.69926,0.6993,143200001.0
2006-04-05 12:29:00,0.69932,0.69935,0.69924,0.69929,133200002.0
2006-04-05 12:30:00,0.6993,0.69936,0.6993,0.69932,157599999.0
2006-04-05 12:31:00,0.6993,0.69933,0.69925,0.69927,145500000.0
2006-04-05 12:32:00,0.69928,0.69934,0.69926,0.69926,107399999.0
2006-04-05 12:33:00,0.69927,0.6993,0.69924,0.6993,176700001.0
2006-04-05 12:34:00,0.6993,0.69932,0.6993,0.69932,64799999.0
2006-04-05 12:35:00,0.69933,0.69942,0.69933,0.69942,75900002.0
2006-04-05 12:36:00,0.69938,0.69939,0.69931,0.69931,165100001.0
2006-04-05 12:37:00,0.69937,0.69942,0.69937,0.69942,112400001.0
2006-04-05 12:38:00,0.69935,0.6994,0.69931,0.69933,166999998.0
2006-04-05 12:39:00,0.6994,0.6994,0.69933,0.69939,38900000.0
2006-04-05 12:40:00,0.69932,0.69935,0.6993,0.69933,162200002.0
2006-04-05 12:41:00,0.69934,0.6994,0.69932,0.6994,124300000.0
2006-04-05 12:42:00,0.69936,0.69946,0.69936,0.69945,229900007.0
2006-04-05 12:43:00,0.69945,0.69947,0.69942,0.69945,62800001.0
2006-04-05 12:44:00,0.69942,0.69948,0.69942,0.69944,166999996.0
2006-04-05 12:45:00,0.69945,0.69945,0.6994,0.6994,161299997.0
2006-04-05 12:46:00,0.69944,0.69944,0.69938,0.69938,92100000.0
2006-04-05 12:47:00,0.69937,0.6994,0.69937,0.6994,118800002.0
2006-04-05 12:48:00,0.69939,0.69947,0.69939,0.69942,73399999.0
2006-04-05 12:49:00,0.69942,0.69947,0.6994,0.6994,177999997.0
2006-04-05 12:50:00,0.69942,0.69949,0.6994,0.6994,261200001.0
2006-04-05 12:51:00,0.69942,0.69948,0.69942,0.69945,251900001.0
2006-04-05 12:52:00,0.69947,0.69947,0.69943,0.69943,49400002.0
2006-04-05 12:53:00,0.6995,0.69951,0.6994,0.69951,127999997.0
2006-04-05 12:54:00,0.69946,0.69947,0.69945,0.69946,85900000.0
2006-04-05 12:55:00,0.69946,0.69949,0.69943,0.69945,135500003.0
2006-04-05 12:56:00,0.6994,0.69941,0.69937,0.69937,133400000.0
2006-04-05 12:57:00,0.69936,0.69936,0.69931,0.69931,18300000.0
2006-04-05 12:58:00,0.69927,0.69932,0.69925,0.69925,150899999.0
2006-04-05 12:59:00,0.69927,0.69934,0.69926,0.69929,220399997.0
2006-04-05 13:00:00,0.69934,0.69936,0.69931,0.69931,106899999.0
2006-04-05 13:01:00,0.69937,0.69939,0.69937,0.69939,101400001.0
2006-04-05 13:02:00,0.69943,0.69944,0.69937,0.69944,76900002.0
2006-04-05 13:03:00,0.69939,0.69946,0.69937,0.69938,96200001.0
2006-04-05 13:04:00,0.69932,0.69938,0.6993,0.69935,191600002.0
2006-04-05 13:05:00,0.69933,0.69933,0.69929,0.69929,44600001.0
2006-04-05 13:06:00,0.69928,0.69928,0.69915,0.69918,127999998.0
2006-04-05 13:07:00,0.6992,0.69928,0.69919,0.69924,156299998.0
2006-04-05 13:08:00,0.6993,0.69932,0.69925,0.69932,200499998.0
2006-04-05 13:09:00,0.69925,0.69943,0.69925,0.69943,74500000.0
2006-04-05 13:10:00,0.69941,0.69944,0.6994,0.69941,147899998.0
2006-04-05 13:11:00,0.6994,0.69951,0.69936,0.69936,61200001.0
2006-04-05 13:12:00,0.69942,0.69943,0.69942,0.69943,44799998.0
2006-04-05 13:13:00,0.69943,0.69947,0.6994,0.6994,82199998.0
2006-04-05 13:14:00,0.69939,0.69945,0.69939,0.69943,146700002.0
2006-04-05 13:15:00,0.6995,0.6995,0.69944,0.69945,81300000.0
2006-04-05 13:16:00,0.69946,0.69946,0.6994,0.6994,176800000.0
2006-04-05 13:17:00,0.69944,0.69945,0.69937,0.69942,183900002.0
2006-04-05 13:18:00,0.69938,0.69944,0.69938,0.69941,87800001.0
2006-04-05 13:19:00,0.69945,0.69955,0.69945,0.69955,90399998.0
2006-04-05 13:20:00,0.69949,0.69958,0.69949,0.69949,188600003.0
2006-04-05 13:21:00,0.69944,0.69953,0.69944,0.69948,157000001.0
2006-04-05 13:22:00,0.69943,0.69943,0.69942,0.69942,44099999.0
2006-04-05 13:23:00,0.69939,0.69951,0.69938,0.69951,127400002.0
2006-04-05 13:24:00,0.69951,0.69951,0.6995,0.6995,73400001.0
2006-04-05 13:25:00,0.69943,0.69943,0.69936,0.69936,331299996.0
2006-04-05 13:26:00,0.69936,0.69939,0.69926,0.69935,89300000.0
2006-04-05 13:27:00,0.69936,0.6994,0.6993,0.69938,157599999.0
2006-04-05 13:28:00,0.69934,0.69942,0.69934,0.69941,106399998.0
2006-04-05 13:29:00,0.69941,0.69945,0.69941,0.69945,33100000.0
2006-04-05 13:30:00,0.69943,0.69943,0.69933,0.69937,118299999.0
2006-04-05 13:31:00,0.69939,0.69944,0.69937,0.69943,151599999.0
2006-04-05 13:32:00,0.69945,0.69948,0.69937,0.69948,199800001.0
2006-04-05 13:33:00,0.69941,0.69942,0.6994,0.69941,121199999.0
2006-04-05 13:34:00,0.69945,0.69945,0.6994,0.69942,145999999.0
2006-04-05 13:35:00,0.69939,0.69944,0.69937,0.69944,106800002.0
2006-04-05 13:36:00,0.6995,0.6995,0.69944,0.6995,114299997.0
2006-04-05 13:37:00,0.69949,0.69949,0.69943,0.69949,110800001.0
2006-04-05 13:38:00,0.69947,0.69947,0.69945,0.69946,73199998.0
2006-04-05 13:39:00,0.69945,0.6995,0.69943,0.69947,84100001.0
2006-04-05 13:40:00,0.69956,0.69958,0.69951,0.69958,142599998.0
2006-04-05 13:41:00,0.69951,0.69962,0.69951,0.69953,227499999.0
2006-04-05 13:42:00,0.69955,0.69956,0.69949,0.69955,107900001.0
2006-04-05 13:43:00,0.69957,0.69969,0.69957,0.69962,186900006.0
2006-04-05 13:44:00,0.69967,0.69973,0.69967,0.69972,91400001.0
2006-04-05 13:45:00,0.69976,0.69988,0.69976,0.69988,165500004.0
2006-04-05 13:46:00,0.69991,0.69995,0.69991,0.69993,148800000.0
2006-04-05 13:47:00,0.69995,0.69995,0.69977,0.69977,215100003.0
2006-04-05 13:48:00,0.69972,0.69977,0.69968,0.69973,53900000.0
2006-04-05 13:49:00,0.69976,0.6998,0.69971,0.69977,40600000.0
2006-04-05 13:50:00,0.69975,0.69992,0.69975,0.69992,175900003.0
2006-04-05 13:51:00,0.69993,0.70003,0.69989,0.70003,200699997.0
2006-04-05 13:52:00,0.69999,0.69999,0.69993,0.69993,146300000.0
2006-04-05 13:53:00,0.70004,0.70026,0.70004,0.7002,149100002.0
2006-04-05 13:54:00,0.70023,0.70036,0.70023,0.70026,84000002.0
2006-04-05 13:55:00,0.70027,0.70028,0.7002,0.7002,18400000.0
2006-04-05 13:56:00,0.70018,0.7002,0.70012,0.70017,142100001.0
2006-04-05 13:57:00,0.7001,0.70011,0.70008,0.70009,149700002.0
2006-04-05 13:58:00,0.70013,0.70017,0.70012,0.70013,258000001.0
2006-04-05 13:59:00,0.70011,0.70017,0.7001,0.70015,75500000.0
2006-04-05 14:00:00,0.70013,0.70017,0.70009,0.70017,100500000.0
2006-04-05 14:01:00,0.70013,0.70013,0.70002,0.70007,83799998.0
2006-04-05 14:02:00,0.70007,0.70009,0.69998,0.70005,132799999.0
2006-04-05 14:03:00,0.70008,0.70008,0.69996,0.70005,173399998.0
2006-04-05 14:04:00,0.7001,0.7001,0.70007,0.7001,139600002.0
2006-04-05 14:05:00,0.70002,0.70002,0.69992,0.69992,58400000.0
2006-04-05 14:06:00,0.69995,0.69998,0.6999,0.69998,210199997.0
2006-04-05 14:07:00,0.69999,0.70005,0.69996,0.7,187900000.0
2006-04-05 14:08:00,0.70001,0.70004,0.69995,0.70004,115999998.0
2006-04-05 14:09:00,0.70007,0.70023,0.70007,0.70023,272499997.0
2006-04-05 14:10:00,0.70022,0.70024,0.70015,0.70024,172900006.0
2006-04-05 14:11:00,0.70019,0.70019,0.70012,0.70017,84499998.0
2006-04-05 14:12:00,0.70017,0.70026,0.70017,0.70023,122699997.0
2006-04-05 14:13:00,0.7003,0.70039,0.7003,0.70032,114900001.0
2006-04-05 14:14:00,0.70027,0.70037,0.70023,0.70037,157700002.0
2006-04-05 14:15:00,0.70045,0.70055,0.70045,0.7005,120200001.0
2006-04-05 14:16:00,0.70049,0.70049,0.70044,0.70044,132000001.0
2006-04-05 14:17:00,0.7005,0.70072,0.7005,0.70072,176700002.0
2006-04-05 14:18:00,0.70075,0.70081,0.70071,0.70076,102700001.0
2006-04-05 14:19:00,0.70076,0.70081,0.70076,0.70081,23100000.0
2006-04-05 14:20:00,0.70094,0.70115,0.70094,0.70113,255500001.0
2006-04-05 14:21:00,0.70117,0.70117,0.70094,0.70095,171799999.0
2006-04-05 14:22:00,0.7009,0.7009,0.70087,0.7009,27700000.0
2006-04-05 14:23:00,0.70086,0.70087,0.7008,0.70082,128800001.0
2006-04-05 14:24:00,0.70085,0.70107,0.70085,0.70107,110600003.0
2006-04-05 14:25:00,0.70105,0.7011,0.70098,0.70109,176000001.0
2006-04-05 14:26:00,0.70116,0.7012,0.70113,0.70119,158800004.0
2006-04-05 14:27:00,0.7013,0.7013,0.70121,0.70127,167400002.0
2006-04-05 14:28:00,0.70127,0.70141,0.70124,0.70124,142800001.0
2006-04-05 14:29:00,0.70127,0.7013,0.70118,0.70122,78100001.0
2006-04-05 14:30:00,0.70122,0.70135,0.70122,0.7013,78600000.0
2006-04-05 14:31:00,0.70135,0.70155,0.70135,0.70153,110900000.0
2006-04-05 14:32:00,0.70148,0.70148,0.70142,0.70142,44600000.0
2006-04-05 14:33:00,0.70135,0.70142,0.70122,0.70122,72800001.0
2006-04-05 14:34:00,0.70117,0.70124,0.70117,0.70124,45500000.0
2006-04-05 14:35:00,0.70122,0.70129,0.70122,0.70129,152899996.0
2006-04-05 14:36:00,0.70137,0.70137,0.70127,0.70133,162899999.0
2006-04-05 14:37:00,0.70132,0.70146,0.70126,0.70142,142700003.0
2006-04-05 14:38:00,0.70145,0.70145,0.70122,0.70127,107499998.0
2006-04-05 14:39:00,0.70125,0.7013,0.70122,0.70123,197500003.0
2006-04-05 14:40:00,0.70117,0.70123,0.70113,0.7012,199600001.0
2006-04-05 14:41:00,0.70122,0.70125,0.70119,0.70123,225799997.0
2006-04-05 14:42:00,0.70121,0.7013,0.70119,0.70123,129299999.0
2006-04-05 14:43:00,0.70131,0.70133,0.7012,0.70127,253300004.0
2006-04-05 14:44:00,0.70128,0.70131,0.70124,0.70127,150099995.0
2006-04-05 14:45:00,0.70124,0.7013,0.70121,0.70123,240099997.0
2006-04-05 14:46:00,0.70124,0.70124,0.70114,0.7012,160500004.0
2006-04-05 14:47:00,0.70113,0.70113,0.70111,0.70111,53500001.0
2006-04-05 14:48:00,0.7011,0.70111,0.70098,0.70098,178799998.0
2006-04-05 14:49:00,0.70105,0.70115,0.70105,0.70115,125200000.0
2006-04-05 14:50:00,0.70114,0.70123,0.70108,0.70123,205899998.0
2006-04-05 14:51:00,0.70115,0.7014,0.70115,0.7014,124999999.0
2006-04-05 14:52:00,0.70137,0.70149,0.70137,0.70149,156400003.0
2006-04-05 14:53:00,0.70152,0.70162,0.70152,0.70157,166700001.0
2006-04-05 14:54:00,0.70154,0.70157,0.70149,0.70149,133900002.0
2006-04-05 14:55:00,0.70151,0.70153,0.70146,0.70153,149300000.0
2006-04-05 14:56:00,0.70148,0.70148,0.70137,0.70142,72700000.0
2006-04-05 14:57:00,0.70147,0.7015,0.70136,0.70136,139600004.0
2006-04-05 14:58:00,0.70139,0.70145,0.70137,0.70137,115300001.0
2006-04-05 14:59:00,0.70137,0.70146,0.70135,0.70142,142099999.0
2006-04-05 15:00:00,0.70143,0.70146,0.70137,0.70138,221699994.0
2006-04-05 15:01:00,0.70138,0.70138,0.7013,0.70134,70999998.0
2006-04-05 15:02:00,0.70133,0.70139,0.7013,0.7013,96300000.0
2006-04-05 15:03:00,0.70129,0.70135,0.70127,0.70127,184999998.0
2006-04-05 15:04:00,0.70125,0.70133,0.70125,0.70128,149900003.0
2006-04-05 15:05:00,0.70127,0.70129,0.70122,0.70123,91600000.0
2006-04-05 15:06:00,0.70123,0.70127,0.70122,0.70122,111199998.0
2006-04-05 15:07:00,0.70122,0.70129,0.70116,0.70129,202899998.0
2006-04-05 15:08:00,0.70129,0.70131,0.70121,0.70121,174599999.0
2006-04-05 15:09:00,0.70121,0.70129,0.70117,0.70117,231000000.0
2006-04-05 15:10:00,0.70115,0.70121,0.70115,0.70119,216799999.0
2006-04-05 15:11:00,0.70127,0.7013,0.70125,0.70129,105599997.0
2006-04-05 15:12:00,0.70123,0.70125,0.70118,0.70125,168000000.0
2006-04-05 15:13:00,0.70127,0.70132,0.7012,0.70124,179000001.0
2006-04-05 15:14:00,0.70128,0.7013,0.70121,0.70121,83799998.0
2006-04-05 15:15:00,0.70119,0.70125,0.70118,0.70118,137900001.0
2006-04-05 15:16:00,0.70117,0.7013,0.70117,0.70127,118000002.0
2006-04-05 15:17:00,0.70131,0.70131,0.70121,0.70124,120899999.0
2006-04-05 15:18:00,0.70117,0.70119,0.70112,0.70119,195199999.0
2006-04-05 15:19:00,0.70115,0.70122,0.70114,0.70114,190500001.0
2006-04-05 15:20:00,0.70117,0.70123,0.70115,0.70117,152299996.0
2006-04-05 15:21:00,0.70119,0.70122,0.70114,0.70122,194800000.0
2006-04-05 15:22:00,0.70125,0.70128,0.70118,0.70119,116100001.0
2006-04-05 15:23:00,0.70108,0.70119,0.70108,0.70118,218700003.0
2006-04-05 15:24:00,0.70116,0.70116,0.70109,0.70111,136699999.0
2006-04-05 15:25:00,0.70109,0.70113,0.70109,0.70109,102899999.0
2006-04-05 15:26:00,0.70118,0.70119,0.70108,0.70114,176700000.0
2006-04-05 15:27:00,0.70109,0.70116,0.70108,0.70115,212900003.0
2006-04-05 15:28:00,0.70113,0.70113,0.70106,0.7011,63400000.0
2006-04-05 15:29:00,0.70113,0.70113,0.70106,0.70106,157300005.0
2006-04-05 15:30:00,0.70107,0.70112,0.70107,0.70109,93400003.0
2006-04-05 15:31:00,0.70106,0.70112,0.70106,0.70112,168499999.0
2006-04-05 15:32:00,0.7011,0.70116,0.70108,0.70115,112599999.0
2006-04-05 15:33:00,0.70113,0.70114,0.70111,0.70112,129299998.0
2006-04-05 15:34:00,0.70123,0.70133,0.70122,0.70128,121199998.0
2006-04-05 15:35:00,0.70135,0.70146,0.70127,0.70146,224099996.0
2006-04-05 15:36:00,0.70149,0.70155,0.70145,0.70155,154300001.0
2006-04-05 15:37:00,0.70158,0.70164,0.70155,0.70155,182899999.0
2006-04-05 15:38:00,0.70162,0.70176,0.70162,0.70175,245299994.0
2006-04-05 15:39:00,0.70173,0.70198,0.7017,0.70198,136900002.0
2006-04-05 15:40:00,0.70201,0.70201,0.70194,0.70194,57800002.0
2006-04-05 15:41:00,0.70182,0.70182,0.70175,0.70175,244000000.0
2006-04-05 15:42:00,0.7019,0.70196,0.70181,0.70187,93600002.0
2006-04-05 15:43:00,0.70182,0.7019,0.7018,0.70185,206799998.0
2006-04-05 15:44:00,0.70187,0.70191,0.70182,0.70182,71200000.0
2006-04-05 15:45:00,0.70181,0.70184,0.70169,0.70173,183000002.0
2006-04-05 15:46:00,0.70176,0.70176,0.70172,0.70172,109300001.0
2006-04-05 15:47:00,0.70173,0.70173,0.70157,0.7016,161099998.0
2006-04-05 15:48:00,0.70163,0.70168,0.70162,0.70162,82799999.0
2006-04-05 15:49:00,0.7016,0.70171,0.7016,0.70164,164300001.0
2006-04-05 15:50:00,0.7016,0.7016,0.70155,0.7016,87400001.0
2006-04-05 15:51:00,0.70163,0.70171,0.7016,0.7017,127799998.0
2006-04-05 15:52:00,0.70165,0.70167,0.70159,0.70159,68600001.0
2006-04-05 15:53:00,0.70157,0.70168,0.70156,0.70168,139700001.0
2006-04-05 15:54:00,0.70169,0.70176,0.70163,0.70171,156199998.0
2006-04-05 15:55:00,0.70164,0.70169,0.70158,0.70165,187099997.0
2006-04-05 15:56:00,0.70163,0.70174,0.70161,0.70161,261499996.0
2006-04-05 15:57:00,0.70159,0.70159,0.70146,0.7015,109299999.0
2006-04-05 15:58:00,0.7015,0.7015,0.70139,0.70144,145200000.0
2006-04-05 15:59:00,0.70138,0.70149,0.70132,0.70135,149400001.0
2006-04-05 16:00:00,0.70127,0.70154,0.70114,0.70153,212899999.0
2006-04-05 16:01:00,0.70152,0.70167,0.70145,0.70164,312399999.0
2006-04-05 16:02:00,0.70158,0.7018,0.70156,0.70175,265700003.0
2006-04-05 16:03:00,0.70175,0.70185,0.70171,0.70185,162700000.0
2006-04-05 16:04:00,0.70183,0.70183,0.70158,0.70158,94099998.0
2006-04-05 16:05:00,0.70147,0.70147,0.70133,0.70145,76300000.0
2006-04-05 16:06:00,0.7015,0.70173,0.70146,0.70168,125700001.0
2006-04-05 16:07:00,0.7017,0.70172,0.70154,0.70159,200299997.0
2006-04-05 16:08:00,0.70156,0.70162,0.70151,0.70159,95000000.0
2006-04-05 16:09:00,0.7016,0.70169,0.7016,0.70167,51200001.0
2006-04-05 16:10:00,0.70161,0.70165,0.70155,0.70156,174399997.0
2006-04-05 16:11:00,0.70157,0.70158,0.70144,0.70147,233299997.0
2006-04-05 16:12:00,0.70157,0.70174,0.70157,0.70173,124199999.0
2006-04-05 16:13:00,0.70173,0.70173,0.70162,0.70162,107800001.0
2006-04-05 16:14:00,0.70159,0.70164,0.70156,0.7016,156699997.0
2006-04-05 16:15:00,0.70155,0.70155,0.70151,0.70151,23099999.0
2006-04-05 16:16:00,0.70149,0.70152,0.70144,0.70149,154999996.0
2006-04-05 16:17:00,0.70149,0.70161,0.70149,0.70161,60700001.0
2006-04-05 16:18:00,0.70167,0.70171,0.70162,0.70166,105699999.0
2006-04-05 16:19:00,0.70163,0.70176,0.70162,0.70176,128199999.0
2006-04-05 16:20:00,0.70172,0.70172,0.70158,0.70158,70900000.0
2006-04-05 16:21:00,0.70157,0.70165,0.70156,0.70156,168100000.0
2006-04-05 16:22:00,0.70162,0.70165,0.70145,0.70145,109599998.0
2006-04-05 16:23:00,0.70135,0.70144,0.7013,0.70142,150500001.0
2006-04-05 16:24:00,0.70138,0.70148,0.70133,0.70147,265499998.0
2006-04-05 16:25:00,0.70146,0.70151,0.70146,0.7015,72900001.0
2006-04-05 16:26:00,0.70139,0.70149,0.70137,0.70146,175000002.0
2006-04-05 16:27:00,0.70143,0.70143,0.70132,0.70132,148600003.0
2006-04-05 16:28:00,0.70128,0.70134,0.70123,0.7013,252100002.0
2006-04-05 16:29:00,0.70125,0.70126,0.70116,0.7012,164699998.0
2006-04-05 16:30:00,0.70114,0.70121,0.70107,0.70107,183999999.0
2006-04-05 16:31:00,0.70105,0.70119,0.70105,0.70112,294000000.0
2006-04-05 16:32:00,0.70109,0.70109,0.70104,0.70104,65300000.0
2006-04-05 16:33:00,0.70099,0.70117,0.70093,0.70113,184100002.0
2006-04-05 16:34:00,0.70113,0.70113,0.70102,0.70103,146600000.0
2006-04-05 16:35:00,0.70113,0.70115,0.70103,0.7011,169400001.0
2006-04-05 16:36:00,0.70108,0.70113,0.70107,0.70109,45900000.0
2006-04-05 16:37:00,0.70113,0.70117,0.70098,0.70098,59199999.0
2006-04-05 16:38:00,0.70097,0.70104,0.70097,0.70098,135699999.0
2006-04-05 16:39:00,0.70103,0.70104,0.70073,0.70097,262400003.0
2006-04-05 16:40:00,0.70097,0.70097,0.70092,0.70092,114500000.0
2006-04-05 16:41:00,0.70092,0.70109,0.70092,0.70109,133200002.0
2006-04-05 16:42:00,0.70105,0.70106,0.701,0.70103,115699998.0
2006-04-05 16:43:00,0.70102,0.70113,0.70102,0.70106,114300003.0
2006-04-05 16:44:00,0.70099,0.70107,0.70098,0.70098,109099999.0
2006-04-05 16:45:00,0.70092,0.70098,0.70092,0.70098,138199999.0
2006-04-05 16:46:00,0.70102,0.70109,0.70101,0.70109,189799997.0
2006-04-05 16:47:00,0.70106,0.70106,0.70102,0.70105,145900003.0
2006-04-05 16:48:00,0.70108,0.70108,0.70099,0.70102,110700001.0
2006-04-05 16:49:00,0.70102,0.70107,0.70097,0.701,167299994.0
2006-04-05 16:50:00,0.70106,0.70107,0.701,0.701,96699998.0
2006-04-05 16:51:00,0.70102,0.70102,0.70101,0.70101,14300000.0
2006-04-05 16:52:00,0.70105,0.70105,0.70097,0.70098,149100001.0
2006-04-05 16:53:00,0.70102,0.70103,0.70099,0.70101,72599999.0
2006-04-05 16:54:00,0.701,0.70107,0.701,0.70102,111899999.0
2006-04-05 16:55:00,0.70104,0.70115,0.70104,0.7011,192500000.0
2006-04-05 16:56:00,0.70111,0.70117,0.70109,0.70109,99600000.0
2006-04-05 16:57:00,0.70107,0.70114,0.70101,0.70113,146700002.0
2006-04-05 16:58:00,0.70107,0.7011,0.70105,0.7011,240300001.0
2006-04-05 16:59:00,0.70122,0.70132,0.70113,0.70124,135400001.0
2006-04-05 17:00:00,0.70134,0.70136,0.70116,0.70116,172300000.0
2006-04-05 17:01:00,0.70115,0.70115,0.7011,0.7011,109900001.0
2006-04-05 17:02:00,0.70107,0.70118,0.70107,0.70118,121800002.0
2006-04-05 17:03:00,0.70115,0.70115,0.70106,0.7011,118199998.0
2006-04-05 17:04:00,0.70114,0.70125,0.70113,0.7012,125599998.0
2006-04-05 17:05:00,0.7012,0.7012,0.70112,0.70115,179400004.0
2006-04-05 17:06:00,0.70112,0.70121,0.70112,0.70119,248999997.0
2006-04-05 17:07:00,0.70118,0.70122,0.70114,0.70117,75700000.0
2006-04-05 17:08:00,0.70113,0.70115,0.70112,0.70115,119699998.0
2006-04-05 17:09:00,0.70115,0.70118,0.70109,0.70109,87200001.0
2006-04-05 17:10:00,0.70116,0.70121,0.70115,0.70118,87600002.0
2006-04-05 17:11:00,0.70108,0.70116,0.70107,0.70112,135800000.0
2006-04-05 17:12:00,0.70107,0.70114,0.70107,0.70112,75800001.0
2006-04-05 17:13:00,0.70109,0.70111,0.70098,0.70111,222600004.0
2006-04-05 17:14:00,0.70116,0.7012,0.70109,0.70118,233200000.0
2006-04-05 17:15:00,0.7012,0.70129,0.70118,0.70123,116500001.0
2006-04-05 17:16:00,0.70127,0.70135,0.70126,0.70127,125299996.0
2006-04-05 17:17:00,0.70133,0.70148,0.70133,0.7014,185699998.0
2006-04-05 17:18:00,0.70146,0.70159,0.70146,0.70159,108900000.0
2006-04-05 17:19:00,0.70153,0.70153,0.70146,0.70149,176800005.0
2006-04-05 17:20:00,0.7016,0.70165,0.70156,0.70161,184700002.0
2006-04-05 17:21:00,0.70165,0.70166,0.70153,0.70153,225199997.0
2006-04-05 17:22:00,0.70156,0.70159,0.70147,0.70147,127100001.0
2006-04-05 17:23:00,0.70144,0.70144,0.70128,0.70128,120700000.0
2006-04-05 17:24:00,0.70132,0.70139,0.7013,0.70133,157399998.0
2006-04-05 17:25:00,0.70132,0.7014,0.7013,0.7013,82999999.0
2006-04-05 17:26:00,0.7013,0.70136,0.7013,0.70135,74600001.0
2006-04-05 17:27:00,0.70136,0.70137,0.70133,0.70133,214300005.0
2006-04-05 17:28:00,0.70134,0.70137,0.7013,0.70135,290800001.0
2006-04-05 17:29:00,0.70129,0.70129,0.70121,0.70121,18400000.0
2006-04-05 17:30:00,0.70118,0.70118,0.70111,0.70112,170200002.0
2006-04-05 17:31:00,0.70117,0.70117,0.70116,0.70116,22300001.0
2006-04-05 17:32:00,0.70121,0.70127,0.70116,0.7012,118999998.0
2006-04-05 17:33:00,0.70116,0.70116,0.70104,0.70104,51899997.0
2006-04-05 17:34:00,0.70094,0.70094,0.70085,0.70087,141900000.0
2006-04-05 17:35:00,0.7009,0.70097,0.70087,0.70097,191100002.0
2006-04-05 17:36:00,0.70101,0.7011,0.70101,0.70107,211000005.0
2006-04-05 17:37:00,0.70105,0.70105,0.70097,0.701,107700001.0
2006-04-05 17:38:00,0.70101,0.70107,0.70097,0.70097,77500003.0
2006-04-05 17:39:00,0.70094,0.70094,0.70086,0.7009,69600000.0
2006-04-05 17:40:00,0.7009,0.70096,0.7009,0.70095,223000003.0
2006-04-05 17:41:00,0.7009,0.70101,0.7009,0.70101,181499997.0
2006-04-05 17:42:00,0.70099,0.70102,0.70095,0.70095,109500001.0
2006-04-05 17:43:00,0.70098,0.70098,0.70091,0.70092,127700000.0
2006-04-05 17:44:00,0.70089,0.70098,0.70089,0.70098,122699997.0
2006-04-05 17:45:00,0.70092,0.70093,0.70081,0.70081,138299995.0
2006-04-05 17:46:00,0.70083,0.70086,0.70077,0.70083,193699997.0
2006-04-05 17:47:00,0.70077,0.7008,0.70071,0.70071,163599999.0
2006-04-05 17:48:00,0.70069,0.70077,0.70069,0.70073,113800002.0
2006-04-05 17:49:00,0.70076,0.70076,0.70069,0.70075,143600000.0
2006-04-05 17:50:00,0.70083,0.7009,0.70081,0.70084,133599997.0
2006-04-05 17:51:00,0.70084,0.7009,0.70084,0.70086,84299999.0
2006-04-05 17:52:00,0.70081,0.70113,0.70081,0.70108,193699999.0
2006-04-05 17:53:00,0.70117,0.70127,0.70117,0.70126,103899999.0
2006-04-05 17:54:00,0.7013,0.7013,0.70127,0.70129,78800002.0
2006-04-05 17:55:00,0.70125,0.70128,0.70125,0.70128,36700001.0
2006-04-05 17:56:00,0.70127,0.70128,0.70119,0.70128,210899999.0
2006-04-05 17:57:00,0.70128,0.70128,0.70127,0.70127,11500000.0
2006-04-05 17:58:00,0.70127,0.70127,0.70118,0.70118,31399999.0
2006-04-05 17:59:00,0.70121,0.70123,0.7012,0.70122,187599999.0
2006-04-05 18:00:00,0.70119,0.7012,0.70112,0.7012,159400002.0
2006-04-05 18:01:00,0.70122,0.70122,0.70113,0.70115,1158999997.0
2006-04-05 18:02:00,0.70111,0.70112,0.70101,0.70101,1441000000.0
2006-04-05 18:03:00,0.701,0.70107,0.701,0.70105,1826000004.0
2006-04-05 18:04:00,0.70103,0.70109,0.701,0.70107,759999996.0
2006-04-05 18:05:00,0.70104,0.70112,0.70103,0.70108,1403500006.0
2006-04-05 18:06:00,0.70108,0.70111,0.70103,0.70108,1738500007.0
2006-04-05 18:07:00,0.7011,0.70115,0.70106,0.70108,2016299992.0
2006-04-05 18:08:00,0.7008,0.7009,0.7008,0.7009,796100006.0
2006-04-05 18:09:00,0.70102,0.70107,0.70097,0.70103,796100006.0
2006-04-05 18:10:00,0.70105,0.70107,0.701,0.70105,1005099992.0
2006-04-05 18:11:00,0.701,0.7011,0.70098,0.70102,1087700001.0
2006-04-05 18:12:00,0.70095,0.70101,0.7009,0.7009,947000001.0
2006-04-05 18:13:00,0.70092,0.70095,0.70092,0.70093,958500004.0
2006-04-05 18:14:00,0.70093,0.70097,0.7009,0.70095,1605199989.0
2006-04-05 18:16:00,0.70095,0.70097,0.7009,0.70092,1212300004.0
2006-04-05 18:17:00,0.70096,0.701,0.70093,0.70098,832099993.0
2006-04-05 18:18:00,0.70098,0.70105,0.70093,0.70105,921599996.0
2006-04-05 18:19:00,0.70106,0.70114,0.701,0.70105,858999999.0
2006-04-05 18:20:00,0.70106,0.70111,0.70102,0.70105,682300005.0
2006-04-05 18:21:00,0.701,0.70106,0.70095,0.70103,878500002.0
2006-04-05 18:22:00,0.70106,0.70106,0.70093,0.70103,1062500003.0
2006-04-05 18:23:00,0.70103,0.70104,0.70094,0.70097,1232899993.0
2006-04-05 18:24:00,0.70095,0.70104,0.70093,0.70094,1131399995.0
2006-04-05 18:25:00,0.70092,0.701,0.70092,0.70096,850500004.0
2006-04-05 18:26:00,0.701,0.70101,0.70092,0.70095,975299986.0
2006-04-05 18:27:00,0.70097,0.701,0.70093,0.70095,579299999.0
2006-04-05 18:28:00,0.70095,0.70105,0.70093,0.70105,641200000.0
2006-04-05 18:29:00,0.70102,0.70107,0.70098,0.70105,789499996.0
2006-04-05 18:30:00,0.70104,0.70107,0.70096,0.70107,829699994.0
2006-04-05 18:31:00,0.70105,0.7011,0.70099,0.70103,518299995.0
2006-04-05 18:32:00,0.70105,0.7011,0.70095,0.70095,613000004.0
2006-04-05 18:33:00,0.70098,0.70103,0.70095,0.70096,1009899999.0
2006-04-05 18:34:00,0.70095,0.701,0.70092,0.70093,909000006.0
2006-04-05 18:35:00,0.70096,0.701,0.70094,0.70094,516100002.0
2006-04-05 18:36:00,0.7009,0.70095,0.7009,0.70095,220900002.0
2006-04-05 18:37:00,0.70093,0.70099,0.70092,0.70096,293200006.0
2006-04-05 18:38:00,0.70093,0.701,0.70092,0.70092,290699999.0
2006-04-05 18:39:00,0.70095,0.701,0.70095,0.70097,541900002.0
2006-04-05 18:40:00,0.70103,0.70115,0.70101,0.70112,373399996.0
2006-04-05 18:41:00,0.70112,0.70114,0.70106,0.7011,807000003.0
2006-04-05 18:42:00,0.70108,0.70111,0.70102,0.70105,396000001.0
2006-04-05 18:43:00,0.70102,0.70109,0.70102,0.70108,355800001.0
2006-04-05 18:44:00,0.70109,0.7011,0.70102,0.70103,573900001.0
2006-04-05 18:45:00,0.70103,0.7011,0.70098,0.70098,410899992.0
2006-04-05 18:46:00,0.70106,0.70113,0.70106,0.70113,160800000.0
2006-04-05 18:47:00,0.70114,0.70114,0.70109,0.70111,196900002.0
2006-04-05 18:48:00,0.70107,0.70114,0.70106,0.70112,314199999.0
2006-04-05 18:49:00,0.70104,0.70114,0.70099,0.70102,309200003.0
2006-04-05 18:50:00,0.70103,0.70115,0.70103,0.70114,99600002.0
2006-04-05 18:51:00,0.70113,0.70118,0.70106,0.70118,262200003.0
2006-04-05 18:52:00,0.70122,0.70125,0.70115,0.70115,296000000.0
2006-04-05 18:53:00,0.70113,0.70113,0.70094,0.70094,680699998.0
2006-04-05 18:54:00,0.701,0.70114,0.701,0.70108,245900000.0
2006-04-05 18:55:00,0.70107,0.70127,0.70107,0.70112,669600000.0
2006-04-05 18:56:00,0.70113,0.7012,0.70109,0.70113,421900003.0
2006-04-05 18:57:00,0.70113,0.70113,0.70105,0.70111,293700003.0
2006-04-05 18:58:00,0.7011,0.70115,0.701,0.70114,851999994.0
2006-04-05 18:59:00,0.70114,0.70121,0.70107,0.7011,696200004.0
2006-04-05 19:00:00,0.70105,0.70118,0.70105,0.70118,399500005.0
2006-04-05 19:01:00,0.70119,0.70119,0.70117,0.70118,82400001.0
2006-04-05 19:02:00,0.70118,0.70122,0.70112,0.7012,470299998.0
2006-04-05 19:03:00,0.70118,0.70123,0.70113,0.70117,606000004.0
2006-04-05 19:04:00,0.7012,0.7012,0.70115,0.70115,398400004.0
2006-04-05 19:05:00,0.70112,0.70117,0.7011,0.70117,346400004.0
2006-04-05 19:06:00,0.70112,0.70117,0.70108,0.70108,666700002.0
2006-04-05 19:07:00,0.70114,0.7012,0.70108,0.70108,285400002.0
2006-04-05 19:08:00,0.70115,0.70119,0.7011,0.7011,785799997.0
2006-04-05 19:09:00,0.70115,0.70126,0.70115,0.70126,573600000.0
2006-04-05 19:10:00,0.70126,0.70128,0.70118,0.70128,409300004.0
2006-04-05 19:11:00,0.70128,0.70132,0.70127,0.70132,78400001.0
2006-04-05 19:12:00,0.70128,0.70128,0.7012,0.70122,204900000.0
2006-04-05 19:13:00,0.7012,0.70129,0.7012,0.70128,392799997.0
2006-04-05 19:14:00,0.70128,0.70134,0.70123,0.70124,424699997.0
2006-04-05 19:15:00,0.70122,0.70124,0.70114,0.70117,499199994.0
2006-04-05 19:16:00,0.70119,0.70119,0.70117,0.70119,314699993.0
2006-04-05 19:17:00,0.7012,0.7012,0.7012,0.7012,369899997.0
2006-04-05 19:18:00,0.70118,0.70122,0.70117,0.70122,115500001.0
2006-04-05 19:19:00,0.70119,0.70122,0.70114,0.70115,617500002.0
2006-04-05 19:20:00,0.70111,0.70114,0.70109,0.7011,164899999.0
2006-04-05 19:21:00,0.70115,0.70123,0.70115,0.70118,314599997.0
2006-04-05 19:22:00,0.70118,0.70118,0.70112,0.70118,235000003.0
2006-04-05 19:23:00,0.70116,0.70118,0.70107,0.70115,311199997.0
2006-04-05 19:24:00,0.70115,0.70117,0.70114,0.70115,137100000.0
2006-04-05 19:25:00,0.70112,0.70113,0.70105,0.70112,147400001.0
2006-04-05 19:26:00,0.7011,0.7011,0.70098,0.70098,351900002.0
2006-04-05 19:27:00,0.70097,0.701,0.70093,0.70096,692300000.0
2006-04-05 19:28:00,0.70093,0.701,0.70093,0.701,441399995.0
2006-04-05 19:29:00,0.70097,0.70103,0.70095,0.70097,431100007.0
2006-04-05 19:30:00,0.70094,0.70103,0.70093,0.70097,659299993.0
2006-04-05 19:31:00,0.70097,0.70103,0.70095,0.701,737999994.0
2006-04-05 19:32:00,0.70101,0.70101,0.70095,0.70097,390699999.0
2006-04-05 19:33:00,0.70093,0.70095,0.7009,0.70093,290400007.0
2006-04-05 19:34:00,0.70093,0.70095,0.70093,0.70095,571300002.0
2006-04-05 19:35:00,0.70095,0.70097,0.70092,0.70095,539899994.0
2006-04-05 19:36:00,0.70098,0.70098,0.7009,0.70095,520299998.0
2006-04-05 19:37:00,0.70095,0.70097,0.70093,0.70095,285400001.0
2006-04-05 19:38:00,0.70093,0.70101,0.70093,0.70093,204499999.0
2006-04-05 19:39:00,0.7009,0.70095,0.7009,0.70095,813800003.0
2006-04-05 19:40:00,0.70091,0.70096,0.70083,0.70083,649200000.0
2006-04-05 19:41:00,0.70082,0.70082,0.70068,0.70068,480200003.0
2006-04-05 19:42:00,0.70068,0.70074,0.70067,0.70071,366799999.0
2006-04-05 19:43:00,0.70065,0.70065,0.70054,0.70058,240699997.0
2006-04-05 19:44:00,0.70057,0.70068,0.70057,0.70066,249100002.0
2006-04-05 19:45:00,0.7007,0.70074,0.70067,0.70067,306099993.0
2006-04-05 19:46:00,0.7007,0.70073,0.70065,0.70065,143600001.0
2006-04-05 19:47:00,0.70068,0.70071,0.70065,0.70071,117800003.0
2006-04-05 19:48:00,0.70072,0.70073,0.7007,0.7007,128599998.0
2006-04-05 19:49:00,0.7007,0.70081,0.7007,0.7008,343800001.0
2006-04-05 19:50:00,0.70078,0.70078,0.7007,0.70072,497199999.0
2006-04-05 19:51:00,0.70071,0.70079,0.7007,0.70078,471499991.0
2006-04-05 19:52:00,0.7008,0.70086,0.7008,0.7008,328200002.0
2006-04-05 19:53:00,0.70081,0.70086,0.70081,0.70085,110900000.0
2006-04-05 19:54:00,0.70086,0.70086,0.70082,0.70082,111500001.0
2006-04-05 19:55:00,0.70084,0.70085,0.70081,0.70085,298799999.0
2006-04-05 19:56:00,0.70081,0.70081,0.70073,0.70074,138300002.0
2006-04-05 19:57:00,0.70076,0.70083,0.70075,0.70078,603999990.0
2006-04-05 19:58:00,0.7008,0.70089,0.7008,0.70082,279999999.0
2006-04-05 19:59:00,0.70082,0.70084,0.70077,0.70077,650599995.0
2006-04-05 20:00:00,0.70083,0.70087,0.70081,0.70087,170199999.0
2006-04-05 20:01:00,0.70087,0.7009,0.70081,0.70087,342000002.0
2006-04-05 20:02:00,0.70085,0.70085,0.70072,0.70072,127199999.0
2006-04-05 20:03:00,0.70076,0.70083,0.70076,0.7008,182099998.0
2006-04-05 20:04:00,0.70079,0.70079,0.70076,0.70079,185899999.0
2006-04-05 20:05:00,0.70082,0.7009,0.70082,0.7009,199700000.0
2006-04-05 20:06:00,0.70086,0.7009,0.70083,0.7009,113500001.0
2006-04-05 20:07:00,0.70088,0.70093,0.70087,0.70087,131199999.0
2006-04-05 20:08:00,0.70085,0.7009,0.70081,0.70088,655700003.0
2006-04-05 20:09:00,0.70088,0.70089,0.70081,0.70089,150200003.0
2006-04-05 20:10:00,0.70089,0.70092,0.70084,0.70088,164299995.0
2006-04-05 20:11:00,0.70088,0.70093,0.70087,0.7009,330199996.0
2006-04-05 20:12:00,0.7009,0.7009,0.70079,0.70085,1040700000.0
2006-04-05 20:13:00,0.70084,0.70089,0.7008,0.70088,350200001.0
2006-04-05 20:14:00,0.70091,0.70095,0.70091,0.70093,393999999.0
2006-04-05 20:15:00,0.70092,0.70092,0.70079,0.70082,828400004.0
2006-04-05 20:16:00,0.70084,0.70087,0.70079,0.70083,458600000.0
2006-04-05 20:17:00,0.70083,0.70086,0.7008,0.70086,129500000.0
2006-04-05 20:18:00,0.7009,0.7009,0.70087,0.70087,310099998.0
2006-04-05 20:19:00,0.70088,0.7009,0.70085,0.70085,607499998.0
2006-04-05 20:20:00,0.70088,0.7009,0.70085,0.70088,374699999.0
2006-04-05 20:21:00,0.70087,0.7009,0.70087,0.7009,81799998.0
2006-04-05 20:22:00,0.70089,0.70094,0.70087,0.70094,152600000.0
2006-04-05 20:23:00,0.70098,0.70108,0.70098,0.70104,592200003.0
2006-04-05 20:24:00,0.701,0.70112,0.701,0.70105,441699999.0
2006-04-05 20:25:00,0.70105,0.70112,0.70103,0.70108,457399996.0
2006-04-05 20:26:00,0.70108,0.70109,0.701,0.70101,912699992.0
2006-04-05 20:27:00,0.701,0.70107,0.701,0.70105,440400002.0
2006-04-05 20:28:00,0.7011,0.70116,0.70108,0.70114,487899992.0
2006-04-05 20:29:00,0.70119,0.70124,0.70113,0.70114,679299994.0
2006-04-05 20:30:00,0.70113,0.70122,0.7011,0.70115,1619900001.0
2006-04-05 20:31:00,0.70115,0.70118,0.70108,0.7011,820099996.0
2006-04-05 20:32:00,0.70113,0.7012,0.7011,0.70115,1467499999.0
2006-04-05 20:33:00,0.70115,0.70117,0.70113,0.70115,211700004.0
2006-04-05 20:34:00,0.70111,0.70113,0.70107,0.70107,412400000.0
2006-04-05 20:35:00,0.70112,0.70118,0.70109,0.70118,382800002.0
2006-04-05 20:36:00,0.70118,0.70118,0.70105,0.70111,359399995.0
2006-04-05 20:37:00,0.7011,0.70117,0.70107,0.70109,555899997.0
2006-04-05 20:38:00,0.70103,0.70108,0.70092,0.70092,771299996.0
2006-04-05 20:39:00,0.70093,0.70104,0.7009,0.7009,645799996.0
2006-04-05 20:40:00,0.70091,0.701,0.70087,0.70091,424500003.0
2006-04-05 20:41:00,0.70093,0.70098,0.70082,0.70082,329600001.0
2006-04-05 20:42:00,0.70084,0.70087,0.70082,0.70085,84100002.0
2006-04-05 20:43:00,0.7008,0.7009,0.7008,0.70083,542000003.0
2006-04-05 20:44:00,0.70088,0.70096,0.70085,0.70092,1012600000.0
2006-04-05 20:45:00,0.70091,0.70091,0.70083,0.7009,324399999.0
2006-04-05 20:46:00,0.70095,0.70095,0.70085,0.70091,148299999.0
2006-04-05 20:47:00,0.70093,0.70097,0.70088,0.70092,493399999.0
2006-04-05 20:48:00,0.70091,0.70097,0.70091,0.70095,762999996.0
2006-04-05 20:49:00,0.70096,0.70097,0.70092,0.70095,235200004.0
2006-04-05 20:50:00,0.70093,0.70093,0.70081,0.70091,1234199999.0
2006-04-05 20:51:00,0.70093,0.70096,0.70085,0.70092,605899995.0
2006-04-05 20:52:00,0.70093,0.70093,0.70083,0.70083,526199997.0
2006-04-05 20:53:00,0.70084,0.70085,0.70076,0.70081,783400007.0
2006-04-05 20:54:00,0.70085,0.70085,0.70074,0.7008,601699995.0
2006-04-05 20:55:00,0.70081,0.70085,0.70078,0.70083,611300006.0
2006-04-05 20:56:00,0.70083,0.70085,0.70071,0.70075,951099995.0
2006-04-05 20:57:00,0.70072,0.70085,0.70072,0.70075,1040899990.0
2006-04-05 20:58:00,0.70073,0.70083,0.70071,0.70079,662300004.0
2006-04-05 20:59:00,0.7008,0.70086,0.70078,0.7008,1787300002.0
2006-04-05 21:00:00,0.70083,0.70087,0.70072,0.70082,1559600008.0
2006-04-05 21:01:00,0.70081,0.70086,0.70077,0.70085,1200699996.0
2006-04-05 21:02:00,0.70084,0.70084,0.70076,0.70077,473000000.0
2006-04-05 21:03:00,0.70077,0.70092,0.70077,0.70077,677900002.0
2006-04-05 21:04:00,0.70078,0.70081,0.70077,0.7008,451599997.0
2006-04-05 21:05:00,0.7008,0.70086,0.70078,0.70083,758300006.0
2006-04-05 21:06:00,0.70083,0.70083,0.70077,0.7008,518000000.0
2006-04-05 21:07:00,0.7008,0.70085,0.70078,0.70082,146900000.0
2006-04-05 21:08:00,0.70083,0.70088,0.70082,0.70087,123900001.0
2006-04-05 21:09:00,0.7009,0.70097,0.70084,0.70097,345900000.0
2006-04-05 21:10:00,0.701,0.701,0.70096,0.70099,128900000.0
2006-04-05 21:11:00,0.701,0.701,0.70095,0.70095,226000002.0
2006-04-05 21:12:00,0.70091,0.70092,0.70088,0.70088,102599998.0
2006-04-05 21:13:00,0.70084,0.70085,0.70076,0.70077,391100001.0
2006-04-05 21:14:00,0.7008,0.70083,0.70072,0.70074,818599996.0
2006-04-05 21:15:00,0.70071,0.70078,0.70066,0.70078,168100003.0
2006-04-05 21:16:00,0.70079,0.70085,0.70078,0.70083,466500007.0
2006-04-05 21:17:00,0.7008,0.70083,0.70078,0.70083,240700003.0
2006-04-05 21:18:00,0.70078,0.70078,0.7007,0.70075,120199997.0
2006-04-05 21:19:00,0.70071,0.70079,0.70063,0.70075,421900001.0
2006-04-05 21:20:00,0.7008,0.70085,0.70074,0.70081,1257099996.0
2006-04-05 21:21:00,0.70083,0.70083,0.70076,0.70079,382800001.0
2006-04-05 21:22:00,0.70085,0.70086,0.70078,0.70086,835500011.0
2006-04-05 21:23:00,0.70083,0.70083,0.70078,0.70081,84200002.0
2006-04-05 21:24:00,0.70088,0.70089,0.70085,0.70085,284099997.0
2006-04-05 21:25:00,0.70086,0.70088,0.70077,0.70086,213900000.0
2006-04-05 21:26:00,0.70083,0.70085,0.70081,0.70084,85199998.0
2006-04-05 21:27:00,0.70089,0.7009,0.70084,0.7009,147600003.0
2006-04-05 21:28:00,0.70091,0.70096,0.70086,0.70096,224300001.0
2006-04-05 21:29:00,0.70097,0.70097,0.70085,0.70085,42500000.0
2006-04-05 21:30:00,0.70081,0.70084,0.70074,0.7008,219000000.0
2006-04-05 21:31:00,0.70079,0.70083,0.70077,0.70083,286399997.0
2006-04-05 21:32:00,0.70083,0.7009,0.70083,0.70089,857799993.0
2006-04-05 21:33:00,0.7009,0.7009,0.70083,0.70086,477300002.0
2006-04-05 21:34:00,0.70087,0.70089,0.70083,0.70087,546300000.0
2006-04-05 21:35:00,0.70088,0.70088,0.70078,0.70086,311299997.0
2006-04-05 21:36:00,0.70086,0.70088,0.70083,0.70083,66300002.0
2006-04-05 21:37:00,0.7009,0.7009,0.70087,0.7009,388800002.0
2006-04-05 21:38:00,0.70087,0.7009,0.70085,0.7009,163000002.0
2006-04-05 21:39:00,0.70083,0.70092,0.70083,0.70092,172900003.0
2006-04-05 21:40:00,0.70087,0.70093,0.70087,0.70087,217799999.0
2006-04-05 21:41:00,0.70089,0.70094,0.70089,0.70094,75799999.0
2006-04-05 21:42:00,0.7009,0.70095,0.70088,0.70095,157899998.0
2006-04-05 21:43:00,0.70092,0.70098,0.70088,0.70089,368600000.0
2006-04-05 21:44:00,0.70088,0.7009,0.70087,0.7009,489700001.0
2006-04-05 21:45:00,0.7009,0.7009,0.7009,0.7009,89500001.0
2006-04-05 21:46:00,0.7009,0.7009,0.70086,0.70089,433599996.0
2006-04-05 21:47:00,0.7009,0.70096,0.7009,0.7009,227199997.0
2006-04-05 21:48:00,0.70092,0.70096,0.70092,0.70093,218499997.0
2006-04-05 21:49:00,0.70093,0.70095,0.70091,0.70095,264000000.0
2006-04-05 21:50:00,0.70093,0.70095,0.7009,0.70095,116299998.0
2006-04-05 21:51:00,0.70097,0.701,0.70094,0.70094,166000005.0
2006-04-05 21:52:00,0.70092,0.70099,0.7009,0.7009,168500002.0
2006-04-05 21:53:00,0.70096,0.70097,0.70089,0.70089,70200001.0
2006-04-05 21:54:00,0.70087,0.7009,0.70085,0.70087,384600005.0
2006-04-05 21:55:00,0.70087,0.7009,0.70085,0.70085,184900000.0
2006-04-05 21:56:00,0.70087,0.70091,0.70087,0.7009,259000004.0
2006-04-05 21:57:00,0.70092,0.70093,0.70087,0.70089,309500002.0
2006-04-05 21:58:00,0.70087,0.7009,0.70087,0.7009,86400002.0
2006-04-05 21:59:00,0.70085,0.70093,0.70085,0.70092,373000000.0
2006-04-05 22:00:00,0.7009,0.7009,0.70085,0.70088,192200000.0
2006-04-05 22:01:00,0.7009,0.7009,0.70082,0.70086,253999998.0
2006-04-05 22:02:00,0.70088,0.70093,0.70085,0.70085,518099998.0
2006-04-05 22:03:00,0.70085,0.70085,0.70076,0.70083,333700000.0
2006-04-05 22:04:00,0.70083,0.70084,0.70074,0.70078,342400005.0
2006-04-05 22:05:00,0.70075,0.70083,0.70074,0.70074,249099997.0
2006-04-05 22:06:00,0.7007,0.7007,0.70048,0.70052,127899998.0
2006-04-05 22:07:00,0.70047,0.70047,0.70042,0.70045,121499998.0
2006-04-05 22:08:00,0.70047,0.70052,0.70042,0.70044,303200008.0
2006-04-05 22:09:00,0.70048,0.70055,0.70048,0.70051,179799998.0
2006-04-05 22:10:00,0.70047,0.70053,0.70045,0.70048,75299998.0
2006-04-05 22:11:00,0.7005,0.7005,0.70047,0.70047,107600001.0
2006-04-05 22:12:00,0.70048,0.70053,0.70046,0.70053,568300001.0
2006-04-05 22:13:00,0.7005,0.70051,0.70046,0.70051,74100001.0
2006-04-05 22:14:00,0.70053,0.70053,0.70045,0.70045,99599999.0
2006-04-05 22:15:00,0.7005,0.70057,0.70049,0.70052,688200001.0
2006-04-05 22:16:00,0.70053,0.70058,0.70052,0.70054,567599992.0
2006-04-05 22:17:00,0.70057,0.70058,0.70057,0.70058,35900000.0
2006-04-05 22:18:00,0.7006,0.7006,0.7006,0.7006,24399999.0
2006-04-05 22:19:00,0.7006,0.7006,0.70055,0.70057,150800003.0
2006-04-05 22:20:00,0.70055,0.70055,0.70048,0.70053,218900001.0
2006-04-05 22:21:00,0.70053,0.70055,0.7005,0.7005,458999994.0
2006-04-05 22:22:00,0.70052,0.70055,0.7005,0.7005,305500000.0
2006-04-05 22:23:00,0.70047,0.70057,0.70047,0.70052,456900002.0
2006-04-05 22:24:00,0.70055,0.7006,0.70053,0.70057,252700003.0
2006-04-05 22:25:00,0.70055,0.70061,0.70054,0.70057,326399997.0
2006-04-05 22:26:00,0.70051,0.70054,0.70048,0.70048,412500004.0
2006-04-05 22:27:00,0.70047,0.70047,0.70047,0.70047,120200003.0
2006-04-05 22:28:00,0.70046,0.70049,0.70042,0.70044,185599997.0
2006-04-05 22:29:00,0.70053,0.70059,0.70053,0.70055,275099999.0
2006-04-05 22:30:00,0.70058,0.7006,0.70057,0.70057,73299999.0
2006-04-05 22:31:00,0.70058,0.70058,0.70055,0.70055,142899997.0
2006-04-05 22:32:00,0.70058,0.70058,0.70055,0.70055,253200001.0
2006-04-05 22:33:00,0.70055,0.70058,0.70055,0.70058,201399998.0
2006-04-05 22:34:00,0.70058,0.70058,0.70055,0.70055,343199999.0
2006-04-05 22:35:00,0.70055,0.70058,0.7005,0.70058,209199995.0
2006-04-05 22:36:00,0.7006,0.70063,0.70058,0.7006,130800002.0
2006-04-05 22:37:00,0.7006,0.7006,0.70055,0.70055,275000001.0
2006-04-05 22:38:00,0.70058,0.70058,0.70057,0.70057,55900002.0
2006-04-05 22:39:00,0.70057,0.70058,0.70055,0.70057,257799999.0
2006-04-05 22:40:00,0.70055,0.70057,0.70053,0.70055,326299998.0
2006-04-05 22:41:00,0.70055,0.7006,0.70055,0.7006,311400000.0
2006-04-05 22:42:00,0.70052,0.70057,0.70052,0.70055,202300002.0
2006-04-05 22:43:00,0.70057,0.70057,0.70057,0.70057,29500001.0
2006-04-05 22:44:00,0.7006,0.7006,0.70057,0.7006,206500000.0
2006-04-05 22:45:00,0.70063,0.70063,0.70057,0.7006,150400002.0
2006-04-05 22:46:00,0.70062,0.70076,0.70062,0.70076,62700001.0
2006-04-05 22:47:00,0.70076,0.70076,0.70056,0.70056,112200001.0
2006-04-05 22:48:00,0.70057,0.70068,0.70056,0.70058,418699995.0
2006-04-05 22:49:00,0.70068,0.70068,0.7006,0.7006,131000003.0
2006-04-05 22:50:00,0.70063,0.70065,0.70057,0.70057,64600001.0
2006-04-05 22:51:00,0.70057,0.70061,0.70053,0.70061,155099998.0
2006-04-05 22:52:00,0.70062,0.70062,0.70052,0.70052,47099999.0
2006-04-05 22:53:00,0.70051,0.70058,0.70049,0.7005,89900001.0
2006-04-05 22:54:00,0.70049,0.70056,0.70049,0.70051,163700002.0
2006-04-05 22:55:00,0.70052,0.70053,0.7005,0.70053,143099998.0
2006-04-05 22:56:00,0.70053,0.70053,0.70047,0.70052,56100000.0
2006-04-05 22:57:00,0.7005,0.70055,0.70046,0.70055,83000000.0
2006-04-05 22:58:00,0.70056,0.70056,0.70046,0.7005,475499995.0
2006-04-05 22:59:00,0.7005,0.70053,0.70037,0.70037,276100002.0
2006-04-05 23:00:00,0.70025,0.70057,0.70025,0.70052,73000001.0
2006-04-05 23:01:00,0.70075,0.70075,0.70046,0.70055,83899998.0
2006-04-05 23:02:00,0.70069,0.7008,0.70034,0.70034,236300000.0
2006-04-05 23:03:00,0.70045,0.70082,0.70045,0.70061,97900000.0
2006-04-05 23:04:00,0.70093,0.70099,0.70051,0.70051,145100003.0
2006-04-05 23:05:00,0.70069,0.70078,0.7006,0.70064,82700001.0
2006-04-05 23:06:00,0.7007,0.70073,0.70056,0.7007,142200002.0
2006-04-05 23:07:00,0.70065,0.70085,0.70055,0.70085,146900002.0
2006-04-05 23:08:00,0.70073,0.70095,0.70071,0.70085,90200002.0
2006-04-05 23:09:00,0.7009,0.70108,0.70085,0.70089,114299999.0
2006-04-05 23:10:00,0.70098,0.70102,0.70074,0.70083,214900003.0
2006-04-05 23:11:00,0.70111,0.70111,0.70062,0.70063,252499999.0
2006-04-05 23:12:00,0.70065,0.70091,0.70065,0.70082,118900001.0
2006-04-05 23:13:00,0.70075,0.70093,0.70069,0.70089,128699999.0
2006-04-05 23:14:00,0.70075,0.70091,0.7007,0.7008,110099999.0
2006-04-05 23:15:00,0.70058,0.70086,0.70056,0.70081,140499999.0
2006-04-05 23:16:00,0.70075,0.70088,0.70068,0.70086,278099999.0
2006-04-05 23:17:00,0.70092,0.70102,0.70078,0.70102,204099997.0
2006-04-05 23:18:00,0.70076,0.70102,0.70068,0.70093,254400002.0
2006-04-05 23:19:00,0.70095,0.70104,0.70081,0.70094,265100000.0
2006-04-05 23:20:00,0.70093,0.70093,0.70074,0.70084,172500000.0
2006-04-05 23:21:00,0.70093,0.70101,0.70064,0.70064,166300001.0
2006-04-05 23:22:00,0.70062,0.70097,0.70062,0.70097,118699994.0
2006-04-05 23:23:00,0.701,0.70103,0.70071,0.70074,210900002.0
2006-04-05 23:24:00,0.7007,0.70109,0.70064,0.70088,205199999.0
2006-04-05 23:25:00,0.70075,0.70082,0.70053,0.70061,149400000.0
2006-04-05 23:26:00,0.70065,0.70083,0.70057,0.70078,136300001.0
2006-04-05 23:27:00,0.70048,0.70048,0.70046,0.70046,7200000.0
2006-04-05 23:28:00,0.7005,0.7005,0.70045,0.70046,122099998.0
2006-04-05 23:29:00,0.70045,0.70051,0.70044,0.70045,99800001.0
2006-04-05 23:30:00,0.70042,0.70042,0.70037,0.70042,143599998.0
2006-04-05 23:31:00,0.70047,0.7005,0.70043,0.70046,137500000.0
2006-04-05 23:32:00,0.70046,0.70046,0.70039,0.7004,71300001.0
2006-04-05 23:33:00,0.70046,0.7005,0.70046,0.7005,152300003.0
2006-04-05 23:34:00,0.70053,0.70063,0.70053,0.70057,93100002.0
2006-04-05 23:35:00,0.70057,0.70058,0.7005,0.70058,104500001.0
2006-04-05 23:36:00,0.70056,0.70056,0.70051,0.70051,103899998.0
2006-04-05 23:37:00,0.70058,0.70065,0.70058,0.70065,54900000.0
2006-04-05 23:38:00,0.70064,0.70072,0.70064,0.70068,90500000.0
2006-04-05 23:39:00,0.7007,0.70075,0.70069,0.70073,93400001.0
2006-04-05 23:40:00,0.70078,0.7008,0.70077,0.70077,140300002.0
2006-04-05 23:41:00,0.70079,0.70083,0.70075,0.70075,141300001.0
2006-04-05 23:42:00,0.70077,0.70077,0.70077,0.70077,4000000.0
2006-04-05 23:43:00,0.70083,0.70084,0.70079,0.70079,178600003.0
2006-04-05 23:44:00,0.70079,0.70081,0.70078,0.70081,8000000.0
2006-04-05 23:45:00,0.70084,0.70088,0.70082,0.70082,167399999.0
2006-04-05 23:46:00,0.70085,0.70085,0.70079,0.7008,47899999.0
2006-04-05 23:47:00,0.7008,0.7008,0.70078,0.70078,112900002.0
2006-04-05 23:48:00,0.7008,0.70083,0.70077,0.70077,21600000.0
2006-04-05 23:49:00,0.70076,0.7008,0.70073,0.7008,53299999.0
2006-04-05 23:50:00,0.70075,0.70075,0.70075,0.70075,33500000.0
2006-04-05 23:51:00,0.7008,0.7008,0.70075,0.70075,6100000.0
2006-04-05 23:52:00,0.70081,0.70083,0.70076,0.70081,23900000.0
2006-04-05 23:53:00,0.70075,0.70083,0.70073,0.70077,183700003.0
2006-04-05 23:54:00,0.70082,0.70082,0.70071,0.70071,230199996.0
2006-04-05 23:55:00,0.70073,0.70073,0.70064,0.7007,194800000.0
2006-04-05 23:56:00,0.70066,0.70071,0.70066,0.7007,129000001.0
2006-04-05 23:57:00,0.70076,0.70076,0.70065,0.7007,179100000.0
2006-04-05 23:58:00,0.70063,0.7007,0.70036,0.70068,232400001.0
2006-04-05 23:59:00,0.70067,0.70068,0.70065,0.70066,98900001.0
2006-04-06 00:00:00,0.70062,0.70066,0.70058,0.7006,63700001.0
2006-04-06 00:01:00,0.70061,0.70072,0.70061,0.70072,153400000.0
2006-04-06 00:02:00,0.70074,0.70074,0.70071,0.70071,29599999.0
2006-04-06 00:03:00,0.70075,0.70075,0.70075,0.70075,50400001.0
2006-04-06 00:04:00,0.70078,0.70079,0.70074,0.70074,37400001.0
2006-04-06 00:05:00,0.70079,0.70088,0.70079,0.70088,72200002.0
2006-04-06 00:06:00,0.70088,0.70093,0.70086,0.70087,137800000.0
2006-04-06 00:07:00,0.70082,0.7009,0.70071,0.7009,333199993.0
2006-04-06 00:08:00,0.70087,0.70096,0.70076,0.70084,102900001.0
2006-04-06 00:09:00,0.70085,0.70085,0.70082,0.70082,113100001.0
2006-04-06 00:10:00,0.70085,0.70085,0.7008,0.7008,84400000.0
2006-04-06 00:11:00,0.70088,0.70089,0.70086,0.70086,64799999.0
2006-04-06 00:12:00,0.70095,0.70105,0.7009,0.70105,211000002.0
2006-04-06 00:13:00,0.70107,0.7011,0.70107,0.7011,22600000.0
2006-04-06 00:14:00,0.70103,0.70106,0.70096,0.70105,167299998.0
2006-04-06 00:15:00,0.7011,0.7011,0.70098,0.70098,60600001.0
2006-04-06 00:16:00,0.70093,0.70095,0.70093,0.70095,110500003.0
2006-04-06 00:17:00,0.7009,0.70094,0.70086,0.70093,136299999.0
2006-04-06 00:18:00,0.70095,0.70101,0.70095,0.70097,129099997.0
2006-04-06 00:19:00,0.70099,0.70099,0.70096,0.70096,72699999.0
2006-04-06 00:20:00,0.70101,0.70102,0.70101,0.70101,31900000.0
2006-04-06 00:21:00,0.70098,0.70104,0.70096,0.70104,87899999.0
2006-04-06 00:22:00,0.70111,0.70111,0.70102,0.70107,106399998.0
2006-04-06 00:23:00,0.70103,0.70106,0.70103,0.70106,82100001.0
2006-04-06 00:24:00,0.7011,0.70112,0.70107,0.70107,117100002.0
2006-04-06 00:25:00,0.70105,0.70112,0.701,0.701,160900000.0
2006-04-06 00:26:00,0.70107,0.7011,0.70107,0.70108,134600001.0
2006-04-06 00:27:00,0.70105,0.70105,0.70088,0.70097,149800000.0
2006-04-06 00:28:00,0.701,0.701,0.70097,0.70097,125799998.0
2006-04-06 00:29:00,0.70102,0.70102,0.70094,0.70094,112600001.0
2006-04-06 00:30:00,0.70098,0.70098,0.70089,0.70096,73099999.0
2006-04-06 00:31:00,0.70099,0.70102,0.70099,0.70101,82100000.0
2006-04-06 00:32:00,0.70099,0.70104,0.70096,0.70103,233199997.0
2006-04-06 00:33:00,0.70097,0.70105,0.70081,0.70081,196199998.0
2006-04-06 00:34:00,0.70071,0.70083,0.70071,0.70083,154800001.0
2006-04-06 00:35:00,0.70081,0.70092,0.70081,0.70092,166200000.0
2006-04-06 00:36:00,0.7009,0.70092,0.70081,0.70092,88899998.0
2006-04-06 00:37:00,0.70092,0.70095,0.70088,0.70095,168300002.0
2006-04-06 00:38:00,0.70091,0.70099,0.70091,0.70095,269199996.0
2006-04-06 00:39:00,0.70091,0.70097,0.70091,0.70096,75100001.0
2006-04-06 00:40:00,0.70098,0.70099,0.70093,0.70095,63100000.0
2006-04-06 00:41:00,0.70095,0.70103,0.70095,0.701,174900000.0
2006-04-06 00:42:00,0.70099,0.701,0.70099,0.701,44700002.0
2006-04-06 00:43:00,0.701,0.70105,0.701,0.70105,16000000.0
2006-04-06 00:44:00,0.70108,0.70108,0.701,0.70103,179400002.0
2006-04-06 00:45:00,0.70103,0.70103,0.70103,0.70103,19100000.0
2006-04-06 00:46:00,0.70105,0.70105,0.701,0.70103,185300002.0
2006-04-06 00:47:00,0.70102,0.70108,0.70102,0.70105,187899996.0
2006-04-06 00:48:00,0.70102,0.70108,0.70101,0.70106,84500000.0
2006-04-06 00:49:00,0.70112,0.70112,0.70105,0.70105,151200000.0
2006-04-06 00:50:00,0.70112,0.70113,0.70105,0.70105,147999996.0
2006-04-06 00:51:00,0.70114,0.70119,0.70108,0.70114,71599999.0
2006-04-06 00:52:00,0.70113,0.70115,0.70102,0.70102,22500000.0
2006-04-06 00:53:00,0.701,0.70103,0.701,0.70103,73399998.0
2006-04-06 00:54:00,0.70102,0.70102,0.70092,0.70092,71700001.0
2006-04-06 00:55:00,0.70096,0.70103,0.70096,0.70103,95500000.0
2006-04-06 00:56:00,0.70099,0.701,0.70091,0.70091,114800002.0
2006-04-06 00:57:00,0.70088,0.70093,0.70088,0.70093,86099999.0
2006-04-06 00:58:00,0.70088,0.70089,0.70088,0.70089,69699999.0
2006-04-06 00:59:00,0.70084,0.70088,0.70084,0.70088,39100000.0
2006-04-06 01:00:00,0.70089,0.70093,0.70089,0.70093,74100000.0
2006-04-06 01:01:00,0.70093,0.70095,0.70087,0.70095,100500002.0
2006-04-06 01:02:00,0.70085,0.70086,0.70081,0.70082,76400000.0
2006-04-06 01:03:00,0.70092,0.70095,0.70088,0.7009,200399999.0
2006-04-06 01:04:00,0.70092,0.70092,0.70088,0.70091,91200001.0
2006-04-06 01:05:00,0.70089,0.70091,0.70088,0.7009,124200001.0
2006-04-06 01:06:00,0.7009,0.7009,0.70087,0.7009,140399995.0
2006-04-06 01:07:00,0.70087,0.70093,0.70082,0.70082,89400000.0
2006-04-06 01:08:00,0.7009,0.7011,0.7009,0.70098,113000000.0
2006-04-06 01:09:00,0.701,0.701,0.70095,0.70098,79800000.0
2006-04-06 01:10:00,0.701,0.701,0.70095,0.70095,197900001.0
2006-04-06 01:11:00,0.70098,0.70103,0.70097,0.701,226899997.0
2006-04-06 01:12:00,0.70097,0.701,0.70095,0.70097,86499998.0
2006-04-06 01:13:00,0.70096,0.70096,0.70091,0.70092,137899997.0
2006-04-06 01:14:00,0.70087,0.7009,0.70085,0.70088,95999998.0
2006-04-06 01:15:00,0.70085,0.7009,0.70085,0.70088,118899997.0
2006-04-06 01:16:00,0.70088,0.7009,0.70085,0.7009,176599999.0
2006-04-06 01:17:00,0.7009,0.7009,0.70087,0.70087,69299997.0
2006-04-06 01:18:00,0.70085,0.7009,0.70085,0.7009,70999998.0
2006-04-06 01:19:00,0.70092,0.70103,0.70092,0.70103,118400001.0
2006-04-06 01:20:00,0.70108,0.70122,0.70108,0.7012,112100000.0
2006-04-06 01:21:00,0.70115,0.70115,0.70104,0.70108,183300001.0
2006-04-06 01:22:00,0.70111,0.70111,0.70104,0.70106,104699999.0
2006-04-06 01:23:00,0.70105,0.70105,0.70102,0.70102,39899998.0
2006-04-06 01:24:00,0.70103,0.70105,0.70103,0.70105,48700002.0
2006-04-06 01:25:00,0.70107,0.70107,0.70104,0.70104,96600001.0
2006-04-06 01:26:00,0.70109,0.70118,0.70109,0.7011,270199999.0
2006-04-06 01:27:00,0.70112,0.70112,0.70104,0.70105,156499999.0
2006-04-06 01:28:00,0.70114,0.70116,0.70109,0.70109,39799999.0
2006-04-06 01:29:00,0.70112,0.70114,0.70111,0.70114,89599997.0
2006-04-06 01:30:00,0.7011,0.70113,0.7011,0.70113,4000000.0
2006-04-06 01:31:00,0.70112,0.70115,0.7011,0.70115,87199998.0
2006-04-06 01:32:00,0.70112,0.70116,0.7011,0.70113,167000001.0
2006-04-06 01:33:00,0.70107,0.70108,0.70105,0.70106,140600004.0
2006-04-06 01:34:00,0.7011,0.70111,0.70104,0.70104,90699999.0
2006-04-06 01:35:00,0.70101,0.70101,0.70091,0.70091,138900001.0
2006-04-06 01:36:00,0.70092,0.70095,0.70092,0.70092,22400000.0
2006-04-06 01:37:00,0.70095,0.70095,0.70092,0.70095,84599998.0
2006-04-06 01:38:00,0.70092,0.70097,0.70087,0.70092,176800000.0
2006-04-06 01:39:00,0.70095,0.70097,0.7009,0.70097,169000004.0
2006-04-06 01:40:00,0.70093,0.70097,0.70093,0.70093,230199995.0
2006-04-06 01:41:00,0.70093,0.70098,0.70093,0.70093,237799999.0
2006-04-06 01:42:00,0.70091,0.70093,0.70086,0.70091,227299995.0
2006-04-06 01:43:00,0.70095,0.70095,0.70093,0.70093,43900000.0
2006-04-06 01:44:00,0.70095,0.70095,0.7009,0.70092,232499994.0
2006-04-06 01:45:00,0.70095,0.70097,0.7009,0.70095,121200000.0
2006-04-06 01:46:00,0.70095,0.70095,0.7009,0.7009,232799998.0
2006-04-06 01:47:00,0.70095,0.70097,0.70095,0.70097,16800000.0
2006-04-06 01:48:00,0.70093,0.70095,0.70089,0.7009,127900003.0
2006-04-06 01:49:00,0.70084,0.70086,0.70081,0.70084,61600001.0
2006-04-06 01:50:00,0.70087,0.70094,0.70087,0.70093,91800002.0
2006-04-06 01:51:00,0.70098,0.70101,0.70094,0.70101,95199998.0
2006-04-06 01:52:00,0.70102,0.70102,0.70096,0.70097,272399999.0
2006-04-06 01:53:00,0.70097,0.70103,0.70095,0.701,150999998.0
2006-04-06 01:54:00,0.70097,0.701,0.70088,0.70097,257199998.0
2006-04-06 01:55:00,0.70097,0.701,0.70095,0.70098,70399998.0
2006-04-06 01:56:00,0.70097,0.701,0.70095,0.70098,152799999.0
2006-04-06 01:57:00,0.70097,0.701,0.70095,0.70097,97200003.0
2006-04-06 01:58:00,0.70092,0.70095,0.70092,0.70095,45500000.0
2006-04-06 01:59:00,0.70099,0.701,0.70091,0.70092,142499996.0
2006-04-06 02:00:00,0.70093,0.70099,0.70092,0.70092,147499995.0
2006-04-06 02:01:00,0.70102,0.70108,0.701,0.70101,191600005.0
2006-04-06 02:02:00,0.70096,0.70104,0.70095,0.70102,120199999.0
2006-04-06 02:03:00,0.70097,0.701,0.70097,0.701,59000000.0
2006-04-06 02:04:00,0.70101,0.70101,0.70092,0.701,141299998.0
2006-04-06 02:05:00,0.70098,0.70098,0.70085,0.70098,129499999.0
2006-04-06 02:06:00,0.70097,0.70103,0.70095,0.70095,166499999.0
2006-04-06 02:07:00,0.701,0.70102,0.70095,0.70097,167499996.0
2006-04-06 02:08:00,0.70097,0.701,0.70095,0.70095,154299994.0
2006-04-06 02:09:00,0.70104,0.70114,0.70104,0.70114,113800001.0
2006-04-06 02:10:00,0.70116,0.70125,0.70113,0.70124,164300001.0
2006-04-06 02:11:00,0.70126,0.70131,0.70123,0.7013,251800000.0
2006-04-06 02:12:00,0.70129,0.70138,0.70126,0.70138,85400001.0
2006-04-06 02:13:00,0.70135,0.7014,0.70129,0.70132,154000004.0
2006-04-06 02:14:00,0.70135,0.70146,0.70135,0.70144,74999998.0
2006-04-06 02:15:00,0.70145,0.70152,0.7014,0.70152,118900001.0
2006-04-06 02:16:00,0.7015,0.70153,0.70143,0.70145,165299999.0
2006-04-06 02:17:00,0.7014,0.70146,0.7014,0.70146,134700003.0
2006-04-06 02:18:00,0.70146,0.70153,0.70142,0.7015,166399997.0
2006-04-06 02:19:00,0.70148,0.70149,0.70143,0.70149,68899999.0
2006-04-06 02:20:00,0.7014,0.7014,0.70127,0.7013,56900001.0
2006-04-06 02:21:00,0.70127,0.7013,0.7012,0.7012,240199993.0
2006-04-06 02:22:00,0.70127,0.70129,0.70123,0.70123,55099998.0
2006-04-06 02:23:00,0.70128,0.70132,0.70121,0.70121,122700003.0
2006-04-06 02:24:00,0.70119,0.70123,0.70115,0.70118,113299996.0
2006-04-06 02:25:00,0.7012,0.70122,0.70115,0.7012,60900001.0
2006-04-06 02:26:00,0.70124,0.7013,0.70124,0.70125,100199997.0
2006-04-06 02:27:00,0.7012,0.70127,0.7012,0.70123,211699999.0
2006-04-06 02:28:00,0.70125,0.70125,0.70115,0.70115,174099997.0
2006-04-06 02:29:00,0.70119,0.70137,0.70119,0.70137,149100001.0
2006-04-06 02:30:00,0.70137,0.70141,0.70133,0.70133,81700000.0
2006-04-06 02:31:00,0.70131,0.7014,0.70121,0.70121,94600002.0
2006-04-06 02:32:00,0.70118,0.70123,0.70118,0.70122,156800004.0
2006-04-06 02:33:00,0.70119,0.70121,0.70116,0.7012,200300004.0
2006-04-06 02:34:00,0.7012,0.70124,0.7012,0.70124,116600001.0
2006-04-06 02:35:00,0.70125,0.70127,0.70122,0.70122,153000001.0
2006-04-06 02:36:00,0.70123,0.70129,0.70122,0.70123,120500003.0
2006-04-06 02:37:00,0.70123,0.70129,0.70123,0.70129,165999996.0
2006-04-06 02:38:00,0.7013,0.7013,0.70125,0.70128,118199999.0
2006-04-06 02:39:00,0.70131,0.70135,0.70124,0.70134,158699999.0
2006-04-06 02:40:00,0.70139,0.70139,0.70133,0.70139,113499999.0
2006-04-06 02:41:00,0.70135,0.70142,0.70135,0.7014,131699998.0
2006-04-06 02:42:00,0.70136,0.70143,0.70136,0.70143,21499999.0
2006-04-06 02:43:00,0.70142,0.70142,0.70131,0.70131,40700001.0
2006-04-06 02:44:00,0.70127,0.7013,0.70125,0.70126,200899998.0
2006-04-06 02:45:00,0.70119,0.70121,0.70117,0.70121,34200001.0
2006-04-06 02:46:00,0.70118,0.70126,0.70118,0.70122,204500000.0
2006-04-06 02:47:00,0.70118,0.70118,0.70116,0.70116,84500000.0
2006-04-06 02:48:00,0.70112,0.70112,0.7011,0.7011,136500000.0
2006-04-06 02:49:00,0.70115,0.70115,0.70112,0.70113,59900002.0
2006-04-06 02:50:00,0.70112,0.70115,0.70112,0.70115,145900003.0
2006-04-06 02:51:00,0.70113,0.70113,0.7011,0.70113,122800001.0
2006-04-06 02:52:00,0.70113,0.70115,0.7011,0.70115,198700002.0
2006-04-06 02:53:00,0.70113,0.70113,0.70102,0.70102,34299999.0
2006-04-06 02:54:00,0.70101,0.70107,0.701,0.70103,125200002.0
2006-04-06 02:55:00,0.70109,0.70109,0.70102,0.70102,151099998.0
2006-04-06 02:56:00,0.70096,0.70097,0.70092,0.70097,15500000.0
2006-04-06 02:57:00,0.70089,0.70089,0.70081,0.70083,109999999.0
2006-04-06 02:58:00,0.70083,0.70086,0.70075,0.70086,227200000.0
2006-04-06 02:59:00,0.70081,0.70093,0.70078,0.70093,160600001.0
2006-04-06 03:00:00,0.70094,0.70094,0.70089,0.70089,13600000.0
2006-04-06 03:01:00,0.70082,0.70092,0.70082,0.70087,123099998.0
2006-04-06 03:02:00,0.70091,0.70095,0.7009,0.7009,131199999.0
2006-04-06 03:03:00,0.70088,0.70092,0.70088,0.70091,49399999.0
2006-04-06 03:04:00,0.70093,0.70098,0.7009,0.7009,199300000.0
2006-04-06 03:05:00,0.70093,0.70097,0.7009,0.70093,181900002.0
2006-04-06 03:06:00,0.70095,0.701,0.70091,0.701,181000000.0
2006-04-06 03:07:00,0.70092,0.70098,0.7009,0.70098,172500001.0
2006-04-06 03:08:00,0.701,0.70106,0.701,0.70106,54600000.0
2006-04-06 03:09:00,0.70103,0.70103,0.70087,0.7009,114499998.0
2006-04-06 03:10:00,0.70097,0.701,0.70089,0.7009,93999997.0
2006-04-06 03:11:00,0.70087,0.70095,0.70087,0.70092,42000000.0
2006-04-06 03:12:00,0.70093,0.70098,0.70089,0.70096,118400000.0
2006-04-06 03:13:00,0.70102,0.70106,0.70089,0.70095,102200001.0
2006-04-06 03:14:00,0.70095,0.70097,0.70088,0.70089,120799998.0
2006-04-06 03:15:00,0.70094,0.70094,0.70091,0.70091,53500001.0
2006-04-06 03:16:00,0.70098,0.70098,0.7009,0.7009,128300005.0
2006-04-06 03:17:00,0.70093,0.70099,0.70089,0.70099,80400000.0
2006-04-06 03:18:00,0.70102,0.70103,0.70097,0.70102,100199998.0
2006-04-06 03:19:00,0.701,0.70105,0.70097,0.70098,203599999.0
2006-04-06 03:20:00,0.701,0.70107,0.70092,0.70097,197300001.0
2006-04-06 03:21:00,0.70102,0.70105,0.70098,0.70101,175599998.0
2006-04-06 03:22:00,0.70097,0.70103,0.70095,0.70095,140299999.0
2006-04-06 03:23:00,0.70095,0.70095,0.70088,0.70088,115599998.0
2006-04-06 03:24:00,0.70092,0.70099,0.70092,0.70095,81099998.0
2006-04-06 03:25:00,0.70099,0.701,0.7009,0.70091,178299997.0
2006-04-06 03:26:00,0.70086,0.70098,0.70083,0.70098,97400001.0
2006-04-06 03:27:00,0.7009,0.70092,0.70085,0.70087,98400001.0
2006-04-06 03:28:00,0.70086,0.70098,0.70085,0.70092,204599997.0
2006-04-06 03:29:00,0.70083,0.70087,0.70081,0.70085,127200000.0
2006-04-06 03:30:00,0.70088,0.70096,0.70085,0.7009,226100004.0
2006-04-06 03:31:00,0.70095,0.70101,0.70095,0.70098,77599998.0
2006-04-06 03:32:00,0.70096,0.70096,0.70086,0.70092,88099998.0
2006-04-06 03:33:00,0.70084,0.70088,0.70084,0.70088,23500000.0
2006-04-06 03:34:00,0.70094,0.70098,0.70088,0.70093,194600000.0
2006-04-06 03:35:00,0.70093,0.70093,0.70085,0.70087,119000002.0
2006-04-06 03:36:00,0.70086,0.70087,0.7008,0.7008,125199998.0
2006-04-06 03:37:00,0.70083,0.70085,0.70079,0.70082,112000002.0
2006-04-06 03:38:00,0.70083,0.70083,0.70075,0.70075,276700002.0
2006-04-06 03:39:00,0.70079,0.70086,0.70079,0.70086,13500000.0
2006-04-06 03:40:00,0.70084,0.70085,0.70083,0.70085,201100000.0
2006-04-06 03:41:00,0.70085,0.70085,0.70085,0.70085,69100000.0
2006-04-06 03:42:00,0.70087,0.70092,0.70087,0.70091,58400001.0
2006-04-06 03:43:00,0.70088,0.70088,0.70087,0.70087,83000000.0
2006-04-06 03:44:00,0.70082,0.70088,0.70077,0.70077,146999998.0
2006-04-06 03:45:00,0.70082,0.70085,0.70082,0.70085,74200001.0
2006-04-06 03:46:00,0.70084,0.70085,0.70084,0.70085,64700001.0
2006-04-06 03:47:00,0.70087,0.70087,0.70087,0.70087,19299999.0
2006-04-06 03:48:00,0.70087,0.70093,0.70087,0.70093,43800001.0
2006-04-06 03:49:00,0.70089,0.70089,0.70081,0.70084,205099996.0
2006-04-06 03:50:00,0.7008,0.70083,0.7008,0.70083,93099998.0
2006-04-06 03:51:00,0.70085,0.70088,0.70085,0.70088,28900000.0
2006-04-06 03:52:00,0.7009,0.7009,0.70081,0.70085,185299997.0
2006-04-06 03:53:00,0.70089,0.70089,0.70086,0.70088,42000000.0
2006-04-06 03:54:00,0.70091,0.70091,0.70083,0.70085,111699998.0
2006-04-06 03:55:00,0.70081,0.70089,0.7008,0.70085,136599999.0
2006-04-06 03:56:00,0.70085,0.70085,0.70077,0.70077,28800000.0
2006-04-06 03:57:00,0.70086,0.70092,0.70086,0.70088,255700001.0
2006-04-06 03:58:00,0.70083,0.7009,0.70083,0.70089,124900000.0
2006-04-06 03:59:00,0.70095,0.70095,0.70087,0.70087,69400002.0
2006-04-06 04:00:00,0.70095,0.70095,0.70093,0.70093,15200000.0
2006-04-06 04:01:00,0.7009,0.70095,0.7009,0.70095,191499999.0
2006-04-06 04:02:00,0.70093,0.70095,0.7009,0.70093,85599999.0
2006-04-06 04:03:00,0.70098,0.70098,0.70095,0.70098,133799997.0
2006-04-06 04:04:00,0.701,0.701,0.70097,0.70098,135000000.0
2006-04-06 04:05:00,0.70098,0.70098,0.70095,0.70095,11100000.0
2006-04-06 04:06:00,0.70093,0.70093,0.70093,0.70093,800000.0
2006-04-06 04:07:00,0.70091,0.70091,0.7008,0.70087,128100001.0
2006-04-06 04:08:00,0.70076,0.70076,0.70071,0.70071,15900000.0
2006-04-06 04:09:00,0.70071,0.70074,0.70069,0.70072,70500001.0
2006-04-06 04:10:00,0.70072,0.70072,0.7007,0.70071,75799999.0
2006-04-06 04:11:00,0.70071,0.70079,0.7007,0.7007,255699996.0
2006-04-06 04:12:00,0.70071,0.70072,0.70067,0.70067,62600000.0
2006-04-06 04:13:00,0.70076,0.70078,0.70072,0.70076,118999997.0
2006-04-06 04:14:00,0.7007,0.7007,0.70067,0.70067,9600000.0
2006-04-06 04:15:00,0.70073,0.70077,0.70072,0.70075,134699998.0
2006-04-06 04:16:00,0.70069,0.70069,0.70069,0.70069,31800000.0
2006-04-06 04:17:00,0.70062,0.70064,0.70053,0.70057,182800004.0
2006-04-06 04:18:00,0.7006,0.7006,0.7006,0.7006,42199999.0
2006-04-06 04:19:00,0.70055,0.70062,0.70054,0.70054,142000002.0
2006-04-06 04:20:00,0.70054,0.70062,0.70054,0.70057,120199997.0
2006-04-06 04:21:00,0.70057,0.70061,0.70053,0.7006,217899995.0
2006-04-06 04:22:00,0.70057,0.70066,0.70057,0.7006,236200000.0
2006-04-06 04:23:00,0.70067,0.70075,0.70066,0.70067,171399996.0
2006-04-06 04:24:00,0.70064,0.70065,0.70063,0.70063,30300000.0
2006-04-06 04:25:00,0.70062,0.70068,0.70061,0.70063,162100001.0
2006-04-06 04:26:00,0.70056,0.70064,0.70056,0.70061,110700003.0
2006-04-06 04:27:00,0.7006,0.70063,0.70055,0.70063,108900004.0
2006-04-06 04:28:00,0.70057,0.7006,0.70055,0.70055,40100001.0
2006-04-06 04:29:00,0.70057,0.70058,0.70057,0.70058,27900000.0
2006-04-06 04:30:00,0.70059,0.70063,0.70057,0.70057,83400001.0
2006-04-06 04:31:00,0.70059,0.70064,0.70057,0.70063,210500003.0
2006-04-06 04:32:00,0.70063,0.70063,0.70057,0.7006,119799999.0
2006-04-06 04:33:00,0.70061,0.70061,0.70056,0.7006,186199997.0
2006-04-06 04:34:00,0.70059,0.70062,0.70058,0.70058,70200000.0
2006-04-06 04:35:00,0.70062,0.70063,0.70059,0.70059,142299998.0
2006-04-06 04:36:00,0.70061,0.70063,0.70057,0.70063,167699999.0
2006-04-06 04:37:00,0.70058,0.70073,0.70058,0.70073,124699998.0
2006-04-06 04:38:00,0.70077,0.70079,0.70074,0.70079,112100002.0
2006-04-06 04:39:00,0.70074,0.70078,0.70071,0.70075,228300001.0
2006-04-06 04:40:00,0.70078,0.70078,0.70074,0.70077,129499996.0
2006-04-06 04:41:00,0.70081,0.70083,0.7008,0.70081,107199999.0
2006-04-06 04:42:00,0.70081,0.70081,0.70073,0.7008,52300000.0
2006-04-06 04:43:00,0.70086,0.70091,0.70079,0.70079,117699999.0
2006-04-06 04:44:00,0.70075,0.70082,0.70075,0.70082,175000000.0
2006-04-06 04:45:00,0.70075,0.7008,0.70075,0.7008,193200001.0
2006-04-06 04:46:00,0.70083,0.70091,0.70083,0.70091,132499997.0
2006-04-06 04:47:00,0.70093,0.70093,0.70085,0.70092,171599999.0
2006-04-06 04:48:00,0.70097,0.70104,0.70095,0.70101,36900000.0
2006-04-06 04:49:00,0.70097,0.70098,0.7009,0.70092,178200002.0
2006-04-06 04:50:00,0.70086,0.70086,0.7008,0.70086,113800000.0
2006-04-06 04:51:00,0.70087,0.70087,0.70087,0.70087,43800001.0
2006-04-06 04:52:00,0.70091,0.70092,0.70088,0.70091,102100004.0
2006-04-06 04:53:00,0.7009,0.70096,0.70088,0.70095,71300000.0
2006-04-06 04:54:00,0.70089,0.70099,0.70089,0.70095,116600001.0
2006-04-06 04:55:00,0.70095,0.70107,0.70095,0.70099,143599998.0
2006-04-06 04:56:00,0.70097,0.70109,0.70097,0.70108,116899999.0
2006-04-06 04:57:00,0.70104,0.70109,0.70096,0.70096,106200000.0
2006-04-06 04:58:00,0.70093,0.701,0.70093,0.701,79000000.0
2006-04-06 04:59:00,0.701,0.701,0.70097,0.70097,62700001.0
2006-04-06 05:00:00,0.70095,0.70098,0.70095,0.70098,163600000.0
2006-04-06 05:01:00,0.70094,0.70097,0.7009,0.70092,142300003.0
2006-04-06 05:02:00,0.70093,0.70096,0.7009,0.70091,216400003.0
2006-04-06 05:03:00,0.70093,0.70093,0.70085,0.70085,143500001.0
2006-04-06 05:04:00,0.7008,0.70088,0.7008,0.70083,163500000.0
2006-04-06 05:05:00,0.70088,0.7009,0.70085,0.70086,150999998.0
2006-04-06 05:06:00,0.70087,0.70087,0.70086,0.70086,27900000.0
2006-04-06 05:07:00,0.70086,0.70089,0.7008,0.70083,151600005.0
2006-04-06 05:08:00,0.70086,0.7009,0.70082,0.70082,49900000.0
2006-04-06 05:09:00,0.70078,0.70085,0.70075,0.70083,221499997.0
2006-04-06 05:10:00,0.70079,0.70081,0.70079,0.70081,41700000.0
2006-04-06 05:11:00,0.70083,0.70087,0.7008,0.70083,106599997.0
2006-04-06 05:12:00,0.70091,0.70091,0.70085,0.70085,39900001.0
2006-04-06 05:13:00,0.70083,0.70083,0.70077,0.70083,132300001.0
2006-04-06 05:14:00,0.70085,0.70085,0.70073,0.70077,126800000.0
2006-04-06 05:15:00,0.70082,0.70083,0.70082,0.70083,12900000.0
2006-04-06 05:16:00,0.7009,0.70097,0.70086,0.70097,272300004.0
2006-04-06 05:17:00,0.70095,0.70095,0.70093,0.70095,125999999.0
2006-04-06 05:18:00,0.70087,0.70093,0.70087,0.70087,134800002.0
2006-04-06 05:19:00,0.70094,0.70101,0.70092,0.70096,207200000.0
2006-04-06 05:20:00,0.70095,0.70098,0.70089,0.70098,186000000.0
2006-04-06 05:21:00,0.70098,0.70102,0.70091,0.70095,267299998.0
2006-04-06 05:22:00,0.70096,0.70101,0.70096,0.701,103500001.0
2006-04-06 05:23:00,0.70098,0.70104,0.70094,0.70096,111999999.0
2006-04-06 05:24:00,0.70095,0.70096,0.70087,0.70089,183800001.0
2006-04-06 05:25:00,0.70092,0.70097,0.70088,0.7009,192399999.0
2006-04-06 05:26:00,0.70091,0.70091,0.70073,0.70073,174600000.0
2006-04-06 05:27:00,0.7007,0.70077,0.7007,0.7007,81399999.0
2006-04-06 05:28:00,0.70072,0.70087,0.70072,0.7008,115400001.0
2006-04-06 05:29:00,0.70076,0.70076,0.70067,0.70069,106099998.0
2006-04-06 05:30:00,0.70066,0.70067,0.7006,0.70063,172299997.0
2006-04-06 05:31:00,0.70062,0.70062,0.7006,0.7006,51099998.0
2006-04-06 05:32:00,0.70055,0.70064,0.70055,0.70062,177499999.0
2006-04-06 05:33:00,0.70065,0.70065,0.70056,0.70057,224199998.0
2006-04-06 05:34:00,0.70055,0.7006,0.70055,0.70057,111799998.0
2006-04-06 05:35:00,0.70061,0.70061,0.70057,0.70057,156299996.0
2006-04-06 05:36:00,0.70052,0.70057,0.70048,0.70053,155200000.0
2006-04-06 05:37:00,0.70053,0.70053,0.7005,0.70053,59200001.0
2006-04-06 05:38:00,0.70055,0.70058,0.70055,0.70058,63200001.0
2006-04-06 05:39:00,0.70055,0.70055,0.70052,0.70052,55000000.0
2006-04-06 05:40:00,0.70052,0.70057,0.70052,0.70055,269600002.0
2006-04-06 05:41:00,0.70055,0.70059,0.70055,0.70059,40099999.0
2006-04-06 05:42:00,0.70056,0.70058,0.70054,0.70058,74100001.0
2006-04-06 05:43:00,0.70058,0.70065,0.70058,0.7006,117300000.0
2006-04-06 05:44:00,0.70066,0.70066,0.70061,0.70061,101299999.0
2006-04-06 05:45:00,0.70058,0.70067,0.70057,0.70057,116800001.0
2006-04-06 05:46:00,0.70065,0.70065,0.70065,0.70065,43900002.0
2006-04-06 05:47:00,0.7006,0.70068,0.70059,0.70068,116300000.0
2006-04-06 05:48:00,0.7007,0.70071,0.7007,0.70071,5600000.0
2006-04-06 05:49:00,0.70079,0.70085,0.70072,0.70072,145999996.0
2006-04-06 05:50:00,0.70077,0.70093,0.70077,0.70086,153700001.0
2006-04-06 05:51:00,0.70087,0.70087,0.70076,0.7008,197199998.0
2006-04-06 05:52:00,0.70079,0.70084,0.70076,0.7008,178700003.0
2006-04-06 05:53:00,0.70081,0.70084,0.70077,0.70077,113299999.0
2006-04-06 05:54:00,0.70078,0.70084,0.70078,0.7008,66400002.0
2006-04-06 05:55:00,0.70082,0.70087,0.7008,0.70082,158699999.0
2006-04-06 05:56:00,0.70081,0.70089,0.7008,0.70089,117299998.0
2006-04-06 05:57:00,0.70084,0.7009,0.70084,0.70086,120899996.0
2006-04-06 05:58:00,0.70087,0.70091,0.70087,0.70091,77099998.0
2006-04-06 05:59:00,0.70095,0.70101,0.70095,0.701,147799999.0
2006-04-06 06:00:00,0.70096,0.70097,0.7009,0.70092,164400001.0
2006-04-06 06:01:00,0.70087,0.70087,0.70087,0.70087,8800000.0
2006-04-06 06:02:00,0.70088,0.70088,0.70081,0.70082,92200001.0
2006-04-06 06:03:00,0.70085,0.70089,0.70083,0.70083,123600001.0
2006-04-06 06:04:00,0.70084,0.70091,0.70084,0.70084,212500002.0
2006-04-06 06:05:00,0.70083,0.70085,0.70083,0.70085,55800001.0
2006-04-06 06:06:00,0.70075,0.70075,0.70069,0.70072,136700001.0
2006-04-06 06:07:00,0.70077,0.70084,0.70077,0.70081,125400003.0
2006-04-06 06:08:00,0.70081,0.70086,0.70075,0.70075,201600003.0
2006-04-06 06:09:00,0.7008,0.7008,0.7008,0.7008,8000000.0
2006-04-06 06:10:00,0.7008,0.7008,0.7008,0.7008,26299999.0
2006-04-06 06:11:00,0.7008,0.7008,0.70077,0.70077,30500001.0
2006-04-06 06:12:00,0.7008,0.70083,0.70077,0.70077,94299999.0
2006-04-06 06:13:00,0.70074,0.70075,0.70067,0.70067,87200001.0
2006-04-06 06:14:00,0.70059,0.70077,0.70059,0.70077,151499997.0
2006-04-06 06:15:00,0.70072,0.70075,0.7007,0.7007,85200001.0
2006-04-06 06:16:00,0.70075,0.70075,0.7007,0.70075,140600000.0
2006-04-06 06:17:00,0.70073,0.70075,0.7007,0.7007,91300001.0
2006-04-06 06:18:00,0.7007,0.7007,0.7007,0.7007,4800000.0
2006-04-06 06:19:00,0.70078,0.70084,0.70076,0.70076,115800002.0
2006-04-06 06:20:00,0.70073,0.70078,0.70073,0.70077,79700000.0
2006-04-06 06:21:00,0.70082,0.70083,0.70082,0.70083,27100001.0
2006-04-06 06:22:00,0.70081,0.70081,0.70079,0.70079,15900000.0
2006-04-06 06:23:00,0.70077,0.7008,0.70072,0.70073,226599999.0
2006-04-06 06:24:00,0.70072,0.70077,0.7007,0.70072,133000001.0
2006-04-06 06:25:00,0.7007,0.70075,0.7007,0.7007,117000003.0
2006-04-06 06:26:00,0.7007,0.70075,0.7007,0.70072,78999999.0
2006-04-06 06:27:00,0.70072,0.70075,0.7007,0.7007,311100001.0
2006-04-06 06:28:00,0.70075,0.70075,0.70068,0.70074,226199999.0
2006-04-06 06:29:00,0.70075,0.70075,0.70073,0.70075,172499999.0
2006-04-06 06:30:00,0.70075,0.70077,0.70072,0.70077,132500000.0
2006-04-06 06:31:00,0.70073,0.70075,0.7007,0.70075,151599999.0
2006-04-06 06:32:00,0.70078,0.70078,0.70077,0.70077,26200001.0
2006-04-06 06:33:00,0.70073,0.70073,0.70073,0.70073,19100000.0
2006-04-06 06:34:00,0.70073,0.70075,0.70073,0.70075,107299999.0
2006-04-06 06:35:00,0.70075,0.70075,0.70075,0.70075,35800000.0
2006-04-06 06:36:00,0.70075,0.70075,0.70075,0.70075,27100000.0
2006-04-06 06:37:00,0.70077,0.70078,0.7007,0.70078,158299998.0
2006-04-06 06:38:00,0.70071,0.70072,0.70071,0.70072,110200001.0
2006-04-06 06:39:00,0.7007,0.7007,0.70065,0.70065,94299999.0
2006-04-06 06:40:00,0.7007,0.70072,0.70067,0.70072,94899998.0
2006-04-06 06:41:00,0.70068,0.70068,0.70068,0.70068,12800000.0
2006-04-06 06:42:00,0.70072,0.70075,0.70068,0.70072,106099999.0
2006-04-06 06:43:00,0.7007,0.7007,0.70056,0.70063,228200003.0
2006-04-06 06:44:00,0.7007,0.7007,0.70065,0.70065,159399998.0
2006-04-06 06:45:00,0.70072,0.70072,0.70063,0.70063,283100004.0
2006-04-06 06:46:00,0.70066,0.70072,0.70061,0.70061,171800001.0
2006-04-06 06:47:00,0.7006,0.70061,0.70057,0.70059,79099998.0
2006-04-06 06:48:00,0.70059,0.70066,0.70059,0.70059,241199997.0
2006-04-06 06:49:00,0.70062,0.70063,0.70062,0.70063,11200000.0
2006-04-06 06:50:00,0.7006,0.70062,0.7006,0.70062,45400000.0
2006-04-06 06:51:00,0.70061,0.70066,0.70054,0.7006,143500000.0
2006-04-06 06:52:00,0.70058,0.70064,0.70058,0.70064,142000001.0
2006-04-06 06:53:00,0.70059,0.70064,0.70056,0.70056,135600001.0
2006-04-06 06:54:00,0.70057,0.70057,0.70057,0.70057,20900000.0
2006-04-06 06:55:00,0.7006,0.70063,0.70057,0.70057,24700000.0
2006-04-06 06:56:00,0.70056,0.70061,0.70056,0.70057,183600000.0
2006-04-06 06:57:00,0.70056,0.70063,0.70053,0.70053,56600000.0
2006-04-06 06:58:00,0.70052,0.70053,0.70052,0.70053,70899999.0
2006-04-06 06:59:00,0.70052,0.70055,0.70047,0.70049,83900001.0
2006-04-06 07:00:00,0.7005,0.70055,0.7005,0.70055,18400000.0
2006-04-06 07:01:00,0.7005,0.70055,0.70048,0.70052,209000001.0
2006-04-06 07:02:00,0.70052,0.70054,0.7005,0.70051,150100001.0
2006-04-06 07:03:00,0.70055,0.70057,0.70055,0.70057,75799999.0
2006-04-06 07:04:00,0.70052,0.70058,0.70052,0.70058,10500000.0
2006-04-06 07:05:00,0.70053,0.70053,0.70049,0.70052,74899999.0
2006-04-06 07:06:00,0.70052,0.70052,0.7005,0.70052,72700001.0
2006-04-06 07:07:00,0.70052,0.70052,0.70047,0.70047,152500001.0
2006-04-06 07:08:00,0.70048,0.7006,0.70048,0.7006,72900000.0
2006-04-06 07:09:00,0.70059,0.70069,0.70059,0.70061,115599999.0
2006-04-06 07:10:00,0.70056,0.70057,0.70049,0.70049,82500002.0
2006-04-06 07:11:00,0.7005,0.70057,0.7005,0.70055,116099998.0
2006-04-06 07:12:00,0.70058,0.70058,0.70049,0.70055,209999997.0
2006-04-06 07:13:00,0.70053,0.70057,0.70053,0.70055,30300000.0
2006-04-06 07:14:00,0.70055,0.70057,0.70048,0.70052,122100000.0
2006-04-06 07:15:00,0.70057,0.70061,0.70054,0.70056,173299997.0
2006-04-06 07:16:00,0.70056,0.70059,0.70053,0.70056,193999994.0
2006-04-06 07:17:00,0.70054,0.70075,0.70054,0.70075,156799999.0
2006-04-06 07:18:00,0.70075,0.70075,0.70062,0.70065,66199998.0
2006-04-06 07:19:00,0.70069,0.70075,0.70068,0.7007,139000000.0
2006-04-06 07:20:00,0.70068,0.7007,0.70065,0.70065,143199997.0
2006-04-06 07:21:00,0.7007,0.7007,0.70068,0.70068,83700003.0
2006-04-06 07:22:00,0.7007,0.70072,0.7007,0.70072,124000002.0
2006-04-06 07:23:00,0.70068,0.70068,0.70067,0.70067,67799999.0
2006-04-06 07:24:00,0.70067,0.7007,0.70067,0.7007,73300002.0
2006-04-06 07:25:00,0.70068,0.7007,0.70068,0.7007,47099998.0
2006-04-06 07:26:00,0.7007,0.7007,0.70068,0.70068,19000000.0
2006-04-06 07:27:00,0.7007,0.7007,0.7007,0.7007,37500000.0
2006-04-06 07:28:00,0.70065,0.70065,0.70065,0.70065,40900002.0
2006-04-06 07:29:00,0.7007,0.7007,0.70065,0.7007,102899998.0
2006-04-06 07:30:00,0.70068,0.7007,0.70065,0.70068,87700002.0
2006-04-06 07:31:00,0.70073,0.70073,0.70067,0.70067,48100000.0
2006-04-06 07:32:00,0.70068,0.7007,0.70065,0.7007,19800000.0
2006-04-06 07:33:00,0.70071,0.70074,0.70071,0.70073,67600001.0
2006-04-06 07:34:00,0.70066,0.70078,0.70066,0.70078,143700001.0
2006-04-06 07:35:00,0.7008,0.7008,0.70075,0.70077,184700000.0
2006-04-06 07:36:00,0.70079,0.7008,0.70073,0.70077,189900001.0
2006-04-06 07:37:00,0.7008,0.7008,0.70075,0.7008,188500001.0
2006-04-06 07:38:00,0.7008,0.70084,0.70078,0.70078,120400001.0
2006-04-06 07:39:00,0.7007,0.7007,0.7006,0.70063,177199999.0
2006-04-06 07:40:00,0.70065,0.70069,0.70065,0.70069,75900000.0
2006-04-06 07:41:00,0.7007,0.7007,0.70061,0.70061,225600001.0
2006-04-06 07:42:00,0.7006,0.70068,0.7006,0.70063,129700004.0
2006-04-06 07:43:00,0.70059,0.70068,0.70059,0.70066,103600003.0
2006-04-06 07:44:00,0.70062,0.70062,0.70059,0.70059,48800001.0
2006-04-06 07:45:00,0.70056,0.7006,0.70054,0.70057,167400001.0
2006-04-06 07:46:00,0.70057,0.70063,0.70054,0.70054,179600002.0
2006-04-06 07:47:00,0.70058,0.70058,0.70057,0.70058,142200003.0
2006-04-06 07:48:00,0.70055,0.70057,0.70051,0.70055,137099996.0
2006-04-06 07:49:00,0.70048,0.70053,0.70048,0.7005,181099998.0
2006-04-06 07:50:00,0.70055,0.70058,0.70054,0.70057,106500001.0
2006-04-06 07:51:00,0.70055,0.70063,0.70055,0.70057,200899999.0
2006-04-06 07:52:00,0.70059,0.70061,0.70053,0.70057,159099998.0
2006-04-06 07:53:00,0.70054,0.70054,0.70049,0.70049,65599998.0
2006-04-06 07:54:00,0.70047,0.70056,0.70047,0.70055,90299998.0
2006-04-06 07:55:00,0.70052,0.70053,0.7005,0.70053,132499999.0
2006-04-06 07:56:00,0.7005,0.70055,0.7005,0.70055,118299997.0
2006-04-06 07:57:00,0.70052,0.70055,0.70052,0.70055,48800000.0
2006-04-06 07:58:00,0.70055,0.70056,0.70047,0.70053,143400002.0
2006-04-06 07:59:00,0.70053,0.70054,0.70053,0.70054,7200000.0
2006-04-06 08:00:00,0.70045,0.70055,0.70045,0.70048,115000001.0
2006-04-06 08:01:00,0.70054,0.7006,0.70053,0.7006,54999999.0
2006-04-06 08:02:00,0.70066,0.70067,0.70061,0.70066,219499998.0
2006-04-06 08:03:00,0.70063,0.70063,0.70061,0.70061,12700000.0
2006-04-06 08:04:00,0.70053,0.70058,0.70053,0.70058,118999997.0
2006-04-06 08:05:00,0.70062,0.70078,0.70062,0.70072,140600001.0
2006-04-06 08:06:00,0.70069,0.70072,0.70065,0.70065,41500000.0
2006-04-06 08:07:00,0.70065,0.70068,0.70061,0.70062,213700001.0
2006-04-06 08:08:00,0.70062,0.70063,0.70062,0.70063,33799999.0
2006-04-06 08:09:00,0.70062,0.70062,0.70058,0.70058,47900000.0
2006-04-06 08:10:00,0.70054,0.7006,0.70051,0.70057,207999996.0
2006-04-06 08:11:00,0.7005,0.70056,0.7005,0.70053,197100001.0
2006-04-06 08:12:00,0.70057,0.70057,0.7005,0.70055,202299999.0
2006-04-06 08:13:00,0.70057,0.70058,0.70057,0.70058,66100001.0
2006-04-06 08:14:00,0.70062,0.70062,0.70052,0.70059,119700000.0
2006-04-06 08:15:00,0.70066,0.70069,0.70066,0.70067,27800000.0
2006-04-06 08:16:00,0.70072,0.70088,0.7007,0.70087,175800000.0
2006-04-06 08:17:00,0.70089,0.70097,0.70089,0.70092,79000002.0
2006-04-06 08:18:00,0.70094,0.70101,0.70094,0.70096,161599998.0
2006-04-06 08:19:00,0.70097,0.70101,0.70097,0.70101,7400000.0
2006-04-06 08:20:00,0.70101,0.70107,0.70095,0.70107,70199998.0
2006-04-06 08:21:00,0.70104,0.70104,0.70093,0.70093,74600003.0
2006-04-06 08:22:00,0.70093,0.70097,0.7008,0.70093,180200005.0
2006-04-06 08:23:00,0.70097,0.70098,0.70097,0.70098,20800000.0
2006-04-06 08:24:00,0.701,0.70105,0.70099,0.70103,156999997.0
2006-04-06 08:25:00,0.70103,0.70108,0.701,0.70105,208200004.0
2006-04-06 08:26:00,0.70102,0.70102,0.70094,0.70094,23900000.0
2006-04-06 08:27:00,0.70094,0.701,0.70092,0.70092,47800000.0
2006-04-06 08:28:00,0.70098,0.70104,0.70098,0.701,52700000.0
2006-04-06 08:29:00,0.70097,0.70105,0.70094,0.70105,107399998.0
2006-04-06 08:30:00,0.70112,0.70115,0.7011,0.70115,161600002.0
2006-04-06 08:31:00,0.70112,0.70119,0.70108,0.70108,119399999.0
2006-04-06 08:32:00,0.70106,0.70112,0.70102,0.70102,128600002.0
2006-04-06 08:33:00,0.701,0.70107,0.70099,0.70099,188600001.0
2006-04-06 08:34:00,0.70099,0.70108,0.70098,0.70108,81800002.0
2006-04-06 08:35:00,0.70106,0.70106,0.70104,0.70104,31100000.0
2006-04-06 08:36:00,0.70101,0.70101,0.70098,0.70098,78100000.0
2006-04-06 08:37:00,0.70098,0.70102,0.70092,0.70097,99199999.0
2006-04-06 08:38:00,0.70098,0.70118,0.70098,0.70118,123100000.0
2006-04-06 08:39:00,0.70118,0.70123,0.70114,0.70123,136799998.0
2006-04-06 08:40:00,0.7012,0.70125,0.7012,0.70125,78400000.0
2006-04-06 08:41:00,0.70125,0.70128,0.70118,0.70128,134700001.0
2006-04-06 08:42:00,0.70124,0.70134,0.70123,0.7013,183700001.0
2006-04-06 08:43:00,0.70129,0.70135,0.70122,0.70125,253600001.0
2006-04-06 08:44:00,0.70126,0.70137,0.70125,0.70134,88100001.0
2006-04-06 08:45:00,0.70131,0.70132,0.7012,0.70122,205999997.0
2006-04-06 08:46:00,0.7012,0.7012,0.70114,0.7012,129699999.0
2006-04-06 08:47:00,0.70122,0.70127,0.70121,0.70125,105499999.0
2006-04-06 08:48:00,0.70125,0.70133,0.70125,0.70128,98900000.0
2006-04-06 08:49:00,0.70132,0.70138,0.7013,0.70132,235200003.0
2006-04-06 08:50:00,0.70132,0.70137,0.70131,0.70133,206800004.0
2006-04-06 08:51:00,0.70134,0.70134,0.70125,0.7013,126800003.0
2006-04-06 08:52:00,0.70129,0.7013,0.70124,0.70125,145100002.0
2006-04-06 08:53:00,0.70127,0.70138,0.70127,0.70132,92599999.0
2006-04-06 08:54:00,0.70131,0.70141,0.70127,0.70134,138500005.0
2006-04-06 08:55:00,0.70134,0.70142,0.70133,0.70138,194800001.0
2006-04-06 08:56:00,0.70139,0.70148,0.70136,0.70148,156900002.0
2006-04-06 08:57:00,0.70156,0.7016,0.70154,0.70154,297499997.0
2006-04-06 08:58:00,0.70153,0.70157,0.70133,0.70133,100499998.0
2006-04-06 08:59:00,0.7013,0.70144,0.7013,0.70134,247800002.0
2006-04-06 09:00:00,0.70135,0.70138,0.70129,0.70129,156399999.0
2006-04-06 09:01:00,0.70125,0.70128,0.70119,0.7012,103800001.0
2006-04-06 09:02:00,0.70123,0.70123,0.70114,0.70114,115800000.0
2006-04-06 09:03:00,0.7012,0.70129,0.7012,0.7012,105000001.0
2006-04-06 09:04:00,0.70127,0.70129,0.70127,0.70128,97500000.0
2006-04-06 09:05:00,0.70127,0.70127,0.70118,0.70122,59500000.0
2006-04-06 09:06:00,0.70121,0.70122,0.70121,0.70122,23900000.0
2006-04-06 09:07:00,0.70122,0.7013,0.70119,0.70128,229299998.0
2006-04-06 09:08:00,0.7013,0.70135,0.70125,0.7013,239400001.0
2006-04-06 09:09:00,0.70136,0.70137,0.7013,0.7013,164499996.0
2006-04-06 09:10:00,0.70129,0.70132,0.70127,0.70127,147699997.0
2006-04-06 09:11:00,0.70122,0.70125,0.70117,0.70125,211699999.0
2006-04-06 09:12:00,0.70121,0.70124,0.7012,0.70122,214999998.0
2006-04-06 09:13:00,0.7012,0.7012,0.70119,0.70119,46400002.0
2006-04-06 09:14:00,0.70124,0.70131,0.70124,0.70129,54199999.0
2006-04-06 09:15:00,0.7013,0.70139,0.7013,0.70133,158400001.0
2006-04-06 09:16:00,0.70129,0.70153,0.70129,0.70153,86799999.0
2006-04-06 09:17:00,0.70154,0.70155,0.70145,0.70145,108299999.0
2006-04-06 09:18:00,0.70142,0.7015,0.70138,0.70143,227299996.0
2006-04-06 09:19:00,0.7013,0.7013,0.70117,0.70117,19100000.0
2006-04-06 09:20:00,0.70105,0.70105,0.70105,0.70105,16000000.0
2006-04-06 09:21:00,0.70113,0.70132,0.70113,0.70127,108299996.0
2006-04-06 09:22:00,0.70125,0.7013,0.70121,0.70128,345699999.0
2006-04-06 09:23:00,0.70125,0.70128,0.7012,0.70128,221700000.0
2006-04-06 09:24:00,0.70129,0.70154,0.70129,0.70152,127999998.0
2006-04-06 09:25:00,0.70147,0.70147,0.7013,0.70142,98400001.0
2006-04-06 09:26:00,0.7014,0.7014,0.70126,0.70131,152300000.0
2006-04-06 09:27:00,0.70133,0.70142,0.70133,0.70134,198000002.0
2006-04-06 09:28:00,0.70127,0.70135,0.70127,0.70135,127700001.0
2006-04-06 09:29:00,0.70137,0.70141,0.70132,0.70135,195500002.0
2006-04-06 09:30:00,0.70133,0.70133,0.7012,0.7012,82199998.0
2006-04-06 09:31:00,0.7011,0.70126,0.7011,0.70125,209999998.0
2006-04-06 09:32:00,0.70123,0.70127,0.70121,0.70122,160699999.0
2006-04-06 09:33:00,0.70124,0.70131,0.70124,0.70128,79000002.0
2006-04-06 09:34:00,0.70127,0.70138,0.70126,0.70138,188999998.0
2006-04-06 09:35:00,0.70137,0.70143,0.70137,0.7014,141400003.0
2006-04-06 09:36:00,0.70133,0.70133,0.70123,0.70123,202499995.0
2006-04-06 09:37:00,0.70132,0.70133,0.70121,0.70121,174199998.0
2006-04-06 09:38:00,0.70122,0.70122,0.70112,0.70115,162199999.0
2006-04-06 09:39:00,0.70113,0.70113,0.70105,0.70108,105800002.0
2006-04-06 09:40:00,0.70105,0.70105,0.701,0.70103,138099996.0
2006-04-06 09:41:00,0.70105,0.70109,0.70098,0.70106,158900001.0
2006-04-06 09:42:00,0.70111,0.70117,0.70101,0.70108,139999998.0
2006-04-06 09:43:00,0.70107,0.7011,0.70099,0.70105,97999999.0
2006-04-06 09:44:00,0.70087,0.70093,0.70084,0.70092,308400000.0
2006-04-06 09:45:00,0.7009,0.70095,0.70086,0.70095,109099998.0
2006-04-06 09:46:00,0.70095,0.70095,0.70088,0.70088,78800001.0
2006-04-06 09:47:00,0.70091,0.70094,0.70088,0.70088,111299999.0
2006-04-06 09:48:00,0.70085,0.70091,0.70085,0.7009,236400001.0
2006-04-06 09:49:00,0.70089,0.70089,0.70068,0.70071,207699999.0
2006-04-06 09:50:00,0.70074,0.70077,0.70068,0.70076,80899999.0
2006-04-06 09:51:00,0.70078,0.70079,0.70065,0.70065,137899999.0
2006-04-06 09:52:00,0.70063,0.70063,0.70049,0.70055,158899997.0
2006-04-06 09:53:00,0.70058,0.70058,0.7005,0.70058,207299996.0
2006-04-06 09:54:00,0.70055,0.70074,0.70055,0.70074,100000002.0
2006-04-06 09:55:00,0.70073,0.70079,0.70073,0.70074,130999998.0
2006-04-06 09:56:00,0.70068,0.70072,0.70063,0.70069,155099997.0
2006-04-06 09:57:00,0.70064,0.70064,0.70059,0.7006,178800000.0
2006-04-06 09:58:00,0.70063,0.70063,0.70057,0.70057,151199999.0
2006-04-06 09:59:00,0.70058,0.70062,0.70057,0.70057,124400000.0
2006-04-06 10:00:00,0.7005,0.7005,0.70039,0.70044,101300002.0
2006-04-06 10:01:00,0.70049,0.70053,0.70049,0.70053,33500000.0
2006-04-06 10:02:00,0.70048,0.70053,0.70048,0.70053,221000004.0
2006-04-06 10:03:00,0.70056,0.70059,0.70053,0.70059,198199997.0
2006-04-06 10:04:00,0.70061,0.70065,0.70054,0.70059,181199999.0
2006-04-06 10:05:00,0.70055,0.70061,0.70055,0.70057,126700001.0
2006-04-06 10:06:00,0.70052,0.70055,0.7005,0.7005,236200000.0
2006-04-06 10:07:00,0.70049,0.70052,0.70045,0.70049,176800000.0
2006-04-06 10:08:00,0.7005,0.70054,0.70048,0.70053,119600000.0
2006-04-06 10:09:00,0.7005,0.70058,0.7005,0.70057,89099998.0
2006-04-06 10:10:00,0.70058,0.70064,0.70054,0.70063,170000000.0
2006-04-06 10:11:00,0.70063,0.70069,0.70062,0.70067,133099995.0
2006-04-06 10:12:00,0.70065,0.70067,0.7005,0.70062,223300003.0
2006-04-06 10:13:00,0.7006,0.70075,0.7006,0.70075,194599998.0
2006-04-06 10:14:00,0.70074,0.70079,0.70068,0.70076,147800000.0
2006-04-06 10:15:00,0.70077,0.7008,0.70072,0.70076,128700003.0
2006-04-06 10:16:00,0.70077,0.70077,0.70065,0.7007,151699999.0
2006-04-06 10:17:00,0.70068,0.70071,0.70061,0.70061,232700000.0
2006-04-06 10:18:00,0.70058,0.7006,0.70052,0.70052,120600003.0
2006-04-06 10:19:00,0.70054,0.70058,0.70048,0.70058,146099998.0
2006-04-06 10:20:00,0.7006,0.70065,0.70057,0.70057,175099998.0
2006-04-06 10:21:00,0.70044,0.70044,0.70041,0.70041,47199999.0
2006-04-06 10:22:00,0.70039,0.70044,0.70039,0.70044,185900002.0
2006-04-06 10:23:00,0.70046,0.70046,0.70037,0.70041,179600000.0
2006-04-06 10:24:00,0.70042,0.70048,0.70041,0.70048,286100000.0
2006-04-06 10:25:00,0.7005,0.70054,0.7005,0.70054,47700002.0
2006-04-06 10:26:00,0.70054,0.70063,0.70054,0.70057,152099997.0
2006-04-06 10:27:00,0.70058,0.70067,0.70053,0.70065,84799998.0
2006-04-06 10:28:00,0.70065,0.70077,0.70065,0.70073,195100004.0
2006-04-06 10:29:00,0.70072,0.70073,0.70067,0.70067,130800000.0
2006-04-06 10:30:00,0.70069,0.70074,0.70069,0.7007,116500001.0
2006-04-06 10:31:00,0.70069,0.70073,0.70068,0.70071,87500003.0
2006-04-06 10:32:00,0.70068,0.70073,0.70065,0.7007,165200000.0
2006-04-06 10:33:00,0.70072,0.70078,0.7007,0.70072,170899995.0
2006-04-06 10:34:00,0.70073,0.7008,0.70073,0.70075,166600002.0
2006-04-06 10:35:00,0.70073,0.70077,0.70066,0.70077,125299998.0
2006-04-06 10:36:00,0.70077,0.70081,0.70075,0.70076,132099998.0
2006-04-06 10:37:00,0.70077,0.70087,0.70076,0.70087,79900000.0
2006-04-06 10:38:00,0.7009,0.70095,0.70087,0.70093,140199998.0
2006-04-06 10:39:00,0.70098,0.70108,0.70098,0.70107,194200001.0
2006-04-06 10:40:00,0.70104,0.70104,0.70091,0.70092,109399999.0
2006-04-06 10:41:00,0.70094,0.70095,0.70088,0.70094,148500003.0
2006-04-06 10:42:00,0.70093,0.70093,0.70081,0.70081,115900001.0
2006-04-06 10:43:00,0.70083,0.70089,0.70081,0.70085,244900002.0
2006-04-06 10:44:00,0.70082,0.70088,0.70082,0.70088,58399998.0
2006-04-06 10:45:00,0.70092,0.70094,0.70086,0.70093,116199999.0
2006-04-06 10:46:00,0.70085,0.70092,0.70085,0.70092,104400002.0
2006-04-06 10:47:00,0.70095,0.70096,0.70088,0.70094,241400000.0
2006-04-06 10:48:00,0.70097,0.70097,0.70092,0.70092,120699997.0
2006-04-06 10:49:00,0.70091,0.70094,0.70086,0.7009,134199998.0
2006-04-06 10:50:00,0.70088,0.70093,0.70084,0.70088,199700001.0
2006-04-06 10:51:00,0.7009,0.70092,0.70087,0.70092,192400003.0
2006-04-06 10:52:00,0.70092,0.70092,0.70087,0.70087,134700004.0
2006-04-06 10:53:00,0.70085,0.70094,0.70085,0.70089,90200001.0
2006-04-06 10:54:00,0.70091,0.70093,0.70085,0.70085,103099998.0
2006-04-06 10:55:00,0.70085,0.70095,0.70081,0.70095,117299999.0
2006-04-06 10:56:00,0.70099,0.70107,0.70096,0.70104,223799997.0
2006-04-06 10:57:00,0.70098,0.70102,0.70089,0.70089,202200006.0
2006-04-06 10:58:00,0.70104,0.70132,0.70104,0.70132,88699998.0
2006-04-06 10:59:00,0.70133,0.70134,0.70114,0.7012,203400001.0
2006-04-06 11:00:00,0.70118,0.70128,0.70113,0.70124,158200005.0
2006-04-06 11:01:00,0.70122,0.70124,0.70115,0.70115,134599999.0
2006-04-06 11:02:00,0.70108,0.70108,0.70098,0.70098,175600000.0
2006-04-06 11:03:00,0.70103,0.70105,0.7009,0.7009,188400001.0
2006-04-06 11:04:00,0.7009,0.7009,0.70078,0.70083,146899999.0
2006-04-06 11:05:00,0.70082,0.70086,0.70079,0.70079,64500000.0
2006-04-06 11:06:00,0.70085,0.70095,0.70085,0.70095,173000003.0
2006-04-06 11:07:00,0.70091,0.70092,0.70083,0.70083,128700003.0
2006-04-06 11:08:00,0.70087,0.70087,0.70076,0.7008,86999998.0
2006-04-06 11:09:00,0.70081,0.70082,0.70069,0.70074,242800003.0
2006-04-06 11:10:00,0.70071,0.70077,0.7007,0.70075,142900003.0
2006-04-06 11:11:00,0.70075,0.70077,0.70069,0.70069,58600001.0
2006-04-06 11:12:00,0.70072,0.70078,0.70072,0.70073,187499998.0
2006-04-06 11:13:00,0.7007,0.70074,0.7007,0.70071,106299998.0
2006-04-06 11:14:00,0.7007,0.70076,0.70064,0.70067,296100000.0
2006-04-06 11:15:00,0.7007,0.7007,0.70063,0.70066,137000000.0
2006-04-06 11:16:00,0.70063,0.70066,0.70057,0.70065,167199999.0
2006-04-06 11:17:00,0.70063,0.70063,0.70056,0.70061,161499995.0
2006-04-06 11:18:00,0.70063,0.70063,0.70057,0.7006,109500000.0
2006-04-06 11:19:00,0.70059,0.70059,0.70042,0.7005,243700000.0
2006-04-06 11:20:00,0.70044,0.70051,0.70042,0.70044,170600004.0
2006-04-06 11:21:00,0.70044,0.70045,0.70039,0.70045,84300001.0
2006-04-06 11:22:00,0.70046,0.70047,0.7004,0.70041,209800000.0
2006-04-06 11:23:00,0.70051,0.70067,0.70051,0.70066,106199999.0
2006-04-06 11:24:00,0.70063,0.70063,0.70044,0.7005,131700003.0
2006-04-06 11:25:00,0.70048,0.7006,0.70048,0.7006,115600003.0
2006-04-06 11:26:00,0.70067,0.7007,0.70061,0.70069,260300002.0
2006-04-06 11:27:00,0.7007,0.7007,0.7006,0.7007,217099999.0
2006-04-06 11:28:00,0.70071,0.70074,0.7006,0.7006,259099998.0
2006-04-06 11:29:00,0.70061,0.70065,0.7006,0.70065,50400000.0
2006-04-06 11:30:00,0.70072,0.70072,0.70059,0.70062,157400000.0
2006-04-06 11:31:00,0.70054,0.70054,0.7005,0.70053,171900000.0
2006-04-06 11:32:00,0.70059,0.70059,0.70046,0.70051,222899999.0
2006-04-06 11:33:00,0.70053,0.70061,0.70052,0.70057,115700001.0
2006-04-06 11:34:00,0.70059,0.7006,0.70051,0.70057,107499998.0
2006-04-06 11:35:00,0.70057,0.70057,0.70049,0.70053,149499999.0
2006-04-06 11:36:00,0.70053,0.70058,0.7005,0.7005,248800003.0
2006-04-06 11:37:00,0.70051,0.70056,0.70048,0.70055,72199998.0
2006-04-06 11:38:00,0.70051,0.70058,0.70047,0.70058,124699998.0
2006-04-06 11:39:00,0.70057,0.70059,0.70053,0.70059,70500001.0
2006-04-06 11:40:00,0.7006,0.70068,0.7006,0.70061,133099999.0
2006-04-06 11:41:00,0.7006,0.70063,0.7005,0.7005,192299996.0
2006-04-06 11:42:00,0.7005,0.70056,0.7005,0.70056,122799999.0
2006-04-06 11:43:00,0.70058,0.7006,0.70057,0.70059,120700001.0
2006-04-06 11:44:00,0.70051,0.70057,0.70051,0.70055,92400002.0
2006-04-06 11:45:00,0.70055,0.70066,0.70055,0.70063,222600000.0
2006-04-06 11:46:00,0.7006,0.70065,0.70058,0.7006,206399996.0
2006-04-06 11:47:00,0.70063,0.70065,0.70061,0.70065,69700002.0
2006-04-06 11:48:00,0.70056,0.70062,0.70052,0.70062,108800000.0
2006-04-06 11:49:00,0.70059,0.70066,0.70051,0.70066,167999997.0
2006-04-06 11:50:00,0.70059,0.7006,0.70056,0.7006,206899997.0
2006-04-06 11:51:00,0.70063,0.70073,0.70063,0.70068,215800000.0
2006-04-06 11:52:00,0.70077,0.7008,0.70071,0.70072,86900001.0
2006-04-06 11:53:00,0.70067,0.70076,0.70065,0.70076,190899994.0
2006-04-06 11:54:00,0.7007,0.70073,0.7007,0.7007,51000001.0
2006-04-06 11:55:00,0.70073,0.70073,0.70059,0.70061,119899999.0
2006-04-06 11:56:00,0.70062,0.7007,0.70062,0.7007,67999998.0
2006-04-06 11:57:00,0.70072,0.70076,0.70069,0.70076,199999999.0
2006-04-06 11:58:00,0.70073,0.70075,0.70063,0.70063,91699998.0
2006-04-06 11:59:00,0.70065,0.7007,0.70058,0.7007,156500000.0
2006-04-06 12:00:00,0.70064,0.70071,0.70064,0.7007,146600003.0
2006-04-06 12:01:00,0.70075,0.70076,0.70066,0.70066,99799998.0
2006-04-06 12:02:00,0.70076,0.70076,0.70072,0.70076,156199999.0
2006-04-06 12:03:00,0.70076,0.70076,0.70067,0.7007,123800001.0
2006-04-06 12:04:00,0.70073,0.70077,0.70069,0.70069,154699997.0
2006-04-06 12:05:00,0.70069,0.70076,0.70069,0.70074,81999999.0
2006-04-06 12:06:00,0.70073,0.70079,0.70073,0.70079,49500000.0
2006-04-06 12:07:00,0.70078,0.70078,0.7007,0.7007,143199999.0
2006-04-06 12:08:00,0.70071,0.70081,0.70067,0.70081,158000000.0
2006-04-06 12:09:00,0.70083,0.70083,0.70075,0.70077,377099999.0
2006-04-06 12:10:00,0.70078,0.70088,0.70078,0.70088,67699998.0
2006-04-06 12:11:00,0.7009,0.70092,0.70084,0.70092,179300000.0
2006-04-06 12:12:00,0.70088,0.70088,0.70082,0.70082,120600000.0
2006-04-06 12:13:00,0.70079,0.70079,0.70074,0.70075,158200001.0
2006-04-06 12:14:00,0.70078,0.70081,0.70075,0.7008,130300002.0
2006-04-06 12:15:00,0.70076,0.70078,0.70073,0.70078,106099998.0
2006-04-06 12:16:00,0.70079,0.70082,0.70072,0.70075,94699999.0
2006-04-06 12:17:00,0.70076,0.70078,0.70071,0.70076,217900002.0
2006-04-06 12:18:00,0.70072,0.70072,0.70066,0.7007,37800000.0
2006-04-06 12:19:00,0.70077,0.70078,0.70073,0.70073,50800001.0
2006-04-06 12:20:00,0.70071,0.70075,0.70067,0.70075,105500001.0
2006-04-06 12:21:00,0.70073,0.70082,0.70073,0.70077,231900000.0
2006-04-06 12:22:00,0.70078,0.7008,0.70078,0.7008,110100001.0
2006-04-06 12:23:00,0.7008,0.70082,0.70076,0.7008,160200000.0
2006-04-06 12:24:00,0.70085,0.70094,0.70085,0.7009,158600001.0
2006-04-06 12:25:00,0.70099,0.70099,0.70088,0.70092,150799999.0
2006-04-06 12:26:00,0.70085,0.70089,0.70081,0.70081,52300000.0
2006-04-06 12:27:00,0.70078,0.70081,0.70073,0.70073,280700001.0
2006-04-06 12:28:00,0.70074,0.70075,0.70071,0.70072,110900004.0
2006-04-06 12:29:00,0.70072,0.70078,0.70071,0.70076,100300004.0
2006-04-06 12:30:00,0.70073,0.70076,0.70064,0.70064,128399997.0
2006-04-06 12:31:00,0.70064,0.70069,0.70063,0.70067,137499999.0
2006-04-06 12:32:00,0.70065,0.70067,0.70063,0.70064,74900001.0
2006-04-06 12:33:00,0.70067,0.70068,0.70067,0.70068,62200001.0
2006-04-06 12:34:00,0.70063,0.70064,0.70063,0.70064,5600000.0
2006-04-06 12:35:00,0.70061,0.70068,0.70059,0.70063,182300003.0
2006-04-06 12:36:00,0.70062,0.70062,0.70058,0.70058,59799999.0
2006-04-06 12:37:00,0.70061,0.70064,0.70058,0.70062,134000003.0
2006-04-06 12:38:00,0.7006,0.70068,0.7006,0.70062,176600003.0
2006-04-06 12:39:00,0.70072,0.70078,0.70068,0.70078,116300002.0
2006-04-06 12:40:00,0.70071,0.70076,0.7007,0.70076,57500000.0
2006-04-06 12:41:00,0.70078,0.70078,0.70069,0.70075,123899999.0
2006-04-06 12:42:00,0.70069,0.70076,0.70065,0.70068,190399997.0
2006-04-06 12:43:00,0.70064,0.70065,0.70058,0.70058,67800000.0
2006-04-06 12:44:00,0.70055,0.70062,0.70055,0.70058,176800001.0
2006-04-06 12:45:00,0.7006,0.7006,0.70042,0.70042,154300000.0
2006-04-06 12:46:00,0.70049,0.70049,0.70035,0.70035,55700001.0
2006-04-06 12:47:00,0.70033,0.70037,0.70024,0.70024,102600000.0
2006-04-06 12:48:00,0.70024,0.70039,0.70024,0.70035,161199997.0
2006-04-06 12:49:00,0.70036,0.70038,0.70025,0.70025,196699999.0
2006-04-06 12:50:00,0.70026,0.70029,0.7002,0.7002,173999999.0
2006-04-06 12:51:00,0.70023,0.7003,0.70022,0.70025,157299998.0
2006-04-06 12:52:00,0.70023,0.70024,0.70017,0.70023,164899995.0
2006-04-06 12:53:00,0.70034,0.70038,0.70029,0.70037,81200001.0
2006-04-06 12:54:00,0.70032,0.70038,0.70031,0.70032,246199999.0
2006-04-06 12:55:00,0.70031,0.70031,0.70021,0.70024,118200000.0
2006-04-06 12:56:00,0.70016,0.70016,0.70004,0.70005,101599999.0
2006-04-06 12:57:00,0.70012,0.70017,0.70012,0.70015,150700000.0
2006-04-06 12:58:00,0.70011,0.70022,0.70011,0.70015,87700000.0
2006-04-06 12:59:00,0.70013,0.70017,0.69993,0.69993,191599999.0
2006-04-06 13:00:00,0.69998,0.70002,0.69995,0.70002,83199999.0
2006-04-06 13:01:00,0.70012,0.70016,0.70005,0.70016,137300004.0
2006-04-06 13:02:00,0.70004,0.70006,0.70004,0.70006,78200001.0
2006-04-06 13:03:00,0.69989,0.70002,0.69989,0.70002,189099996.0
2006-04-06 13:04:00,0.7,0.70001,0.69991,0.69992,212600001.0
2006-04-06 13:05:00,0.69992,0.69992,0.6999,0.6999,20700000.0
2006-04-06 13:06:00,0.69992,0.69998,0.69986,0.69986,118800002.0
2006-04-06 13:07:00,0.69984,0.69985,0.69976,0.6998,113399998.0
2006-04-06 13:08:00,0.69984,0.69987,0.69978,0.69987,138699999.0
2006-04-06 13:09:00,0.69992,0.70006,0.6999,0.70006,149999996.0
2006-04-06 13:10:00,0.70005,0.70011,0.70005,0.70007,174600000.0
2006-04-06 13:11:00,0.70012,0.70017,0.7001,0.7001,47400000.0
2006-04-06 13:12:00,0.70012,0.70012,0.70004,0.70009,94099999.0
2006-04-06 13:13:00,0.70008,0.70018,0.70004,0.7001,121000001.0
2006-04-06 13:14:00,0.70006,0.70012,0.70006,0.70011,197399998.0
2006-04-06 13:15:00,0.70008,0.70018,0.70006,0.70011,160300003.0
2006-04-06 13:16:00,0.70006,0.70008,0.70002,0.70008,234900005.0
2006-04-06 13:17:00,0.70011,0.70011,0.69998,0.70005,207999999.0
2006-04-06 13:18:00,0.70005,0.70013,0.70005,0.7001,164400000.0
2006-04-06 13:19:00,0.7001,0.70013,0.70008,0.7001,170500000.0
2006-04-06 13:20:00,0.70007,0.70014,0.70006,0.70008,198200001.0
2006-04-06 13:21:00,0.70003,0.70006,0.70002,0.70003,162699997.0
2006-04-06 13:22:00,0.70003,0.70003,0.70002,0.70002,58400001.0
2006-04-06 13:23:00,0.70002,0.70007,0.69998,0.70003,110599998.0
2006-04-06 13:24:00,0.69996,0.69999,0.69987,0.69999,159000002.0
2006-04-06 13:25:00,0.69999,0.69999,0.69991,0.69998,151500002.0
2006-04-06 13:26:00,0.70001,0.70009,0.69998,0.70009,36700000.0
2006-04-06 13:27:00,0.70011,0.70022,0.70011,0.70015,135900002.0
2006-04-06 13:28:00,0.70007,0.7001,0.70007,0.7001,84499998.0
2006-04-06 13:29:00,0.70014,0.70017,0.70012,0.70012,84799999.0
2006-04-06 13:30:00,0.70012,0.70014,0.70009,0.70012,78200002.0
2006-04-06 13:31:00,0.70013,0.70023,0.7001,0.7002,55000000.0
2006-04-06 13:32:00,0.70021,0.70021,0.70014,0.70014,53400000.0
2006-04-06 13:33:00,0.70017,0.70025,0.70017,0.70022,99800003.0
2006-04-06 13:34:00,0.70023,0.70023,0.70016,0.7002,126800000.0
2006-04-06 13:35:00,0.70028,0.70028,0.70019,0.7002,258599999.0
2006-04-06 13:36:00,0.70033,0.70034,0.70026,0.70028,144499999.0
2006-04-06 13:37:00,0.70029,0.70044,0.70023,0.70044,162300000.0
2006-04-06 13:38:00,0.70049,0.70055,0.70038,0.70038,81500001.0
2006-04-06 13:39:00,0.70031,0.70036,0.70027,0.70027,246399999.0
2006-04-06 13:40:00,0.70024,0.70025,0.70021,0.70021,38100000.0
2006-04-06 13:41:00,0.70013,0.70013,0.7,0.7,141100000.0
2006-04-06 13:42:00,0.70008,0.70022,0.70008,0.70021,209199999.0
2006-04-06 13:43:00,0.70015,0.70015,0.70002,0.7001,187499994.0
2006-04-06 13:44:00,0.70013,0.70013,0.70007,0.70008,176999996.0
2006-04-06 13:45:00,0.7001,0.70023,0.7001,0.70021,133000003.0
2006-04-06 13:46:00,0.70026,0.7003,0.70017,0.7002,170700000.0
2006-04-06 13:47:00,0.70024,0.70028,0.70022,0.70025,210399998.0
2006-04-06 13:48:00,0.70026,0.70028,0.70019,0.70019,206200005.0
2006-04-06 13:49:00,0.7002,0.7002,0.70009,0.70011,172200003.0
2006-04-06 13:50:00,0.70007,0.70021,0.70007,0.70019,144699999.0
2006-04-06 13:51:00,0.70016,0.7002,0.70015,0.70016,196300000.0
2006-04-06 13:52:00,0.70013,0.70017,0.70011,0.70011,176999998.0
2006-04-06 13:53:00,0.70018,0.70019,0.70011,0.70019,146700000.0
2006-04-06 13:54:00,0.70021,0.70024,0.70013,0.70018,105100000.0
2006-04-06 13:55:00,0.70019,0.70026,0.70017,0.70018,167899995.0
2006-04-06 13:56:00,0.70014,0.7002,0.70014,0.7002,112599998.0
2006-04-06 13:57:00,0.70017,0.70025,0.70017,0.7002,55400000.0
2006-04-06 13:58:00,0.70025,0.7003,0.70019,0.7003,126599999.0
2006-04-06 13:59:00,0.70027,0.70032,0.70026,0.7003,138700001.0
2006-04-06 14:00:00,0.70029,0.70049,0.70029,0.70049,143600002.0
2006-04-06 14:01:00,0.70053,0.70064,0.70053,0.70062,124599997.0
2006-04-06 14:02:00,0.70066,0.70071,0.70065,0.70067,138999997.0
2006-04-06 14:03:00,0.70063,0.70063,0.70057,0.70057,17600000.0
2006-04-06 14:04:00,0.70061,0.70064,0.7006,0.70064,120200003.0
2006-04-06 14:05:00,0.70062,0.70067,0.70059,0.70059,107299998.0
2006-04-06 14:06:00,0.70065,0.70072,0.70062,0.70062,138899997.0
2006-04-06 14:07:00,0.70058,0.70067,0.70056,0.70063,234400000.0
2006-04-06 14:08:00,0.70069,0.70073,0.70067,0.70067,45000000.0
2006-04-06 14:09:00,0.70063,0.70065,0.7006,0.70065,206900001.0
2006-04-06 14:10:00,0.70068,0.70068,0.70059,0.70068,143699999.0
2006-04-06 14:11:00,0.70062,0.70064,0.70055,0.70055,14400000.0
2006-04-06 14:12:00,0.70055,0.70062,0.70055,0.70058,100000000.0
2006-04-06 14:13:00,0.70059,0.70059,0.70051,0.70055,53199999.0
2006-04-06 14:14:00,0.70053,0.70054,0.70048,0.70052,155599999.0
2006-04-06 14:15:00,0.70046,0.70046,0.70044,0.70044,12000000.0
2006-04-06 14:16:00,0.70039,0.70043,0.70036,0.70038,104699999.0
2006-04-06 14:17:00,0.70039,0.70046,0.70039,0.70043,91600002.0
2006-04-06 14:18:00,0.70045,0.70053,0.70045,0.70051,105400000.0
2006-04-06 14:19:00,0.70045,0.70048,0.7004,0.70048,147000004.0
2006-04-06 14:20:00,0.7005,0.70051,0.70029,0.70032,149300002.0
2006-04-06 14:21:00,0.70025,0.70025,0.70019,0.70019,237299999.0
2006-04-06 14:22:00,0.70011,0.70011,0.69997,0.70001,204500000.0
2006-04-06 14:23:00,0.70009,0.70013,0.70003,0.70009,233099997.0
2006-04-06 14:24:00,0.70005,0.70005,0.70001,0.70002,120599998.0
2006-04-06 14:25:00,0.70005,0.70008,0.7,0.70005,104800001.0
2006-04-06 14:26:00,0.70006,0.7001,0.70006,0.7001,265899998.0
2006-04-06 14:27:00,0.70014,0.70019,0.70009,0.70018,187400000.0
2006-04-06 14:28:00,0.7002,0.70025,0.70019,0.70025,94899998.0
2006-04-06 14:29:00,0.70022,0.70027,0.70015,0.70015,111600003.0
2006-04-06 14:30:00,0.70012,0.70017,0.70001,0.70011,112700003.0
2006-04-06 14:31:00,0.70005,0.70011,0.70003,0.70008,114399998.0
2006-04-06 14:32:00,0.70005,0.70019,0.69995,0.69998,260099993.0
2006-04-06 14:33:00,0.69995,0.69999,0.69991,0.69993,153000000.0
2006-04-06 14:34:00,0.69994,0.70004,0.69993,0.69993,147400003.0
2006-04-06 14:35:00,0.69995,0.70015,0.69995,0.7001,48700001.0
2006-04-06 14:36:00,0.70003,0.70003,0.69975,0.69979,149200002.0
2006-04-06 14:37:00,0.69972,0.69973,0.69957,0.69962,121499999.0
2006-04-06 14:38:00,0.69961,0.69961,0.69937,0.69946,214100000.0
2006-04-06 14:39:00,0.69946,0.6997,0.69946,0.69959,155199999.0
2006-04-06 14:40:00,0.6996,0.6996,0.69933,0.69933,167999999.0
2006-04-06 14:41:00,0.69941,0.69941,0.69904,0.69904,186999998.0
2006-04-06 14:42:00,0.69895,0.6991,0.69894,0.69898,126600000.0
2006-04-06 14:43:00,0.69899,0.69903,0.69887,0.69898,191199997.0
2006-04-06 14:44:00,0.69907,0.69924,0.69907,0.69923,209900002.0
2006-04-06 14:45:00,0.69926,0.69927,0.69919,0.69923,177100000.0
2006-04-06 14:46:00,0.6992,0.6992,0.69857,0.69857,142800002.0
2006-04-06 14:47:00,0.69853,0.69853,0.69769,0.69771,296899996.0
2006-04-06 14:48:00,0.69761,0.69766,0.69751,0.69758,161499996.0
2006-04-06 14:49:00,0.69747,0.69748,0.6971,0.6971,105899997.0
2006-04-06 14:50:00,0.69715,0.6972,0.69684,0.69684,119500002.0
2006-04-06 14:51:00,0.69671,0.69693,0.69662,0.69693,115499997.0
2006-04-06 14:52:00,0.69704,0.69715,0.69696,0.69712,127600000.0
2006-04-06 14:53:00,0.69718,0.69725,0.69715,0.69719,147600002.0
2006-04-06 14:54:00,0.69723,0.69729,0.69708,0.69716,155200000.0
2006-04-06 14:55:00,0.69708,0.6971,0.6969,0.69694,82300000.0
2006-04-06 14:56:00,0.69669,0.69681,0.69641,0.69681,134000001.0
2006-04-06 14:57:00,0.69686,0.69718,0.69686,0.69711,187599999.0
2006-04-06 14:58:00,0.69715,0.69751,0.6971,0.69751,187100001.0
2006-04-06 14:59:00,0.6975,0.69757,0.69743,0.69757,142900000.0
2006-04-06 15:00:00,0.69759,0.69776,0.69759,0.69764,74199998.0
2006-04-06 15:01:00,0.69766,0.69766,0.69745,0.69745,156199999.0
2006-04-06 15:02:00,0.69744,0.69761,0.69744,0.69753,135000002.0
2006-04-06 15:03:00,0.69756,0.69765,0.6975,0.69761,213600000.0
2006-04-06 15:04:00,0.6976,0.6976,0.69741,0.69759,143000000.0
2006-04-06 15:05:00,0.69758,0.69758,0.69747,0.69747,226199997.0
2006-04-06 15:06:00,0.69743,0.69747,0.69736,0.69742,123100001.0
2006-04-06 15:07:00,0.69745,0.69746,0.69737,0.69737,114100001.0
2006-04-06 15:08:00,0.69733,0.69744,0.69731,0.69731,177600001.0
2006-04-06 15:09:00,0.69736,0.69742,0.69728,0.6973,201299998.0
2006-04-06 15:10:00,0.69734,0.69737,0.69722,0.69722,179200002.0
2006-04-06 15:11:00,0.69724,0.69727,0.69718,0.69724,117200000.0
2006-04-06 15:12:00,0.69723,0.69741,0.69723,0.69741,176299998.0
2006-04-06 15:13:00,0.69751,0.69783,0.69751,0.69774,180399995.0
2006-04-06 15:14:00,0.69767,0.69781,0.6976,0.6976,246300002.0
2006-04-06 15:15:00,0.69761,0.69764,0.69757,0.69762,177099997.0
2006-04-06 15:16:00,0.69764,0.6977,0.69756,0.69756,183100002.0
2006-04-06 15:17:00,0.69756,0.69756,0.6975,0.69754,223600003.0
2006-04-06 15:18:00,0.69751,0.69756,0.69744,0.69754,149899999.0
2006-04-06 15:19:00,0.69751,0.69755,0.69751,0.69752,183099997.0
2006-04-06 15:20:00,0.69757,0.6976,0.69748,0.69748,123799997.0
2006-04-06 15:21:00,0.69747,0.69757,0.69747,0.69753,45300001.0
2006-04-06 15:22:00,0.6975,0.6975,0.69744,0.69745,141999998.0
2006-04-06 15:23:00,0.69737,0.69741,0.69731,0.69741,106499999.0
2006-04-06 15:24:00,0.69748,0.69761,0.69748,0.6976,135799997.0
2006-04-06 15:25:00,0.69762,0.69764,0.69746,0.69746,317799992.0
2006-04-06 15:26:00,0.6975,0.6975,0.6974,0.69742,218199999.0
2006-04-06 15:27:00,0.6973,0.6973,0.69717,0.69718,100600001.0
2006-04-06 15:28:00,0.69721,0.69721,0.69701,0.69706,228400005.0
2006-04-06 15:29:00,0.69701,0.69701,0.69685,0.69687,90199998.0
2006-04-06 15:30:00,0.6969,0.69695,0.6969,0.6969,126300000.0
2006-04-06 15:31:00,0.69686,0.6969,0.69677,0.6969,86999998.0
2006-04-06 15:32:00,0.69691,0.69699,0.69683,0.69689,130000004.0
2006-04-06 15:33:00,0.69692,0.69705,0.69692,0.69702,230999998.0
2006-04-06 15:34:00,0.69705,0.69705,0.69694,0.69696,153999999.0
2006-04-06 15:35:00,0.69706,0.69706,0.69693,0.69695,197699998.0
2006-04-06 15:36:00,0.69696,0.697,0.69691,0.69699,286299999.0
2006-04-06 15:37:00,0.69696,0.69703,0.69693,0.697,281899999.0
2006-04-06 15:38:00,0.69704,0.69722,0.69704,0.6972,144499999.0
2006-04-06 15:39:00,0.6972,0.69727,0.69719,0.69719,178900002.0
2006-04-06 15:40:00,0.69724,0.69728,0.69723,0.69728,51200001.0
2006-04-06 15:41:00,0.69728,0.69728,0.69715,0.69715,148799999.0
2006-04-06 15:42:00,0.69717,0.69725,0.69709,0.69725,161000001.0
2006-04-06 15:43:00,0.69724,0.69724,0.69711,0.69713,111600002.0
2006-04-06 15:44:00,0.69712,0.69713,0.69705,0.69709,122200001.0
2006-04-06 15:45:00,0.6972,0.69726,0.6972,0.6972,48900000.0
2006-04-06 15:46:00,0.69729,0.6973,0.69728,0.6973,74100001.0
2006-04-06 15:47:00,0.69732,0.69732,0.69715,0.69715,172200002.0
2006-04-06 15:48:00,0.6972,0.69729,0.6972,0.69722,46000001.0
2006-04-06 15:49:00,0.69729,0.6975,0.69729,0.69746,185499993.0
2006-04-06 15:50:00,0.69746,0.69752,0.69738,0.69738,158500004.0
2006-04-06 15:51:00,0.69731,0.69731,0.69715,0.69715,151599996.0
2006-04-06 15:52:00,0.69715,0.69729,0.69715,0.69725,34300000.0
2006-04-06 15:53:00,0.6973,0.69738,0.6973,0.69732,104600000.0
2006-04-06 15:54:00,0.6973,0.69735,0.69726,0.69727,173600001.0
2006-04-06 15:55:00,0.69728,0.69732,0.69725,0.69725,156499997.0
2006-04-06 15:56:00,0.69731,0.69731,0.69721,0.69721,127800000.0
2006-04-06 15:57:00,0.69723,0.69727,0.69715,0.69718,147800003.0
2006-04-06 15:58:00,0.69719,0.69719,0.69716,0.69716,45500000.0
2006-04-06 15:59:00,0.69711,0.69719,0.69707,0.69707,178500001.0
2006-04-06 16:00:00,0.69696,0.697,0.69678,0.69679,262199996.0
2006-04-06 16:01:00,0.69677,0.69686,0.69675,0.69685,164399998.0
2006-04-06 16:02:00,0.69657,0.69692,0.69657,0.69692,122099998.0
2006-04-06 16:03:00,0.69685,0.69692,0.69675,0.69679,172199997.0
2006-04-06 16:04:00,0.69681,0.69682,0.69672,0.69676,255399998.0
2006-04-06 16:05:00,0.69678,0.697,0.69678,0.69697,123700001.0
2006-04-06 16:06:00,0.69696,0.69696,0.69692,0.69692,73000001.0
2006-04-06 16:07:00,0.69692,0.69698,0.69688,0.69696,95100003.0
2006-04-06 16:08:00,0.697,0.6971,0.69697,0.69699,153200001.0
2006-04-06 16:09:00,0.69697,0.69703,0.69695,0.697,239199996.0
2006-04-06 16:10:00,0.69699,0.69703,0.69696,0.697,274500001.0
2006-04-06 16:11:00,0.697,0.69705,0.69697,0.69702,199599997.0
2006-04-06 16:12:00,0.69701,0.69705,0.69699,0.69699,189600000.0
2006-04-06 16:13:00,0.697,0.69714,0.69696,0.69714,118799999.0
2006-04-06 16:14:00,0.69725,0.69731,0.69725,0.69727,217599997.0
2006-04-06 16:15:00,0.69716,0.69716,0.69701,0.69705,130499999.0
2006-04-06 16:16:00,0.69702,0.69707,0.69698,0.69703,326200001.0
2006-04-06 16:17:00,0.69704,0.69707,0.69696,0.69703,136400005.0
2006-04-06 16:18:00,0.69697,0.69706,0.69695,0.69699,194899998.0
2006-04-06 16:19:00,0.69696,0.69704,0.69696,0.69704,200500001.0
2006-04-06 16:20:00,0.69697,0.69707,0.69695,0.69707,116700001.0
2006-04-06 16:21:00,0.69706,0.69711,0.69706,0.69708,87800000.0
2006-04-06 16:22:00,0.69717,0.69717,0.69705,0.69711,240200001.0
2006-04-06 16:23:00,0.69708,0.69708,0.69701,0.69705,75200001.0
2006-04-06 16:24:00,0.69708,0.69719,0.69708,0.69718,232500001.0
2006-04-06 16:25:00,0.69723,0.69727,0.69712,0.69721,91199998.0
2006-04-06 16:26:00,0.69721,0.69729,0.69721,0.69723,125599999.0
2006-04-06 16:27:00,0.69724,0.69734,0.69724,0.69731,177499999.0
2006-04-06 16:28:00,0.69736,0.69747,0.69736,0.69745,243699999.0
2006-04-06 16:29:00,0.69754,0.69775,0.69754,0.69775,84500000.0
2006-04-06 16:30:00,0.69771,0.69793,0.69771,0.69789,81799998.0
2006-04-06 16:31:00,0.69793,0.69797,0.69792,0.69795,126000000.0
2006-04-06 16:32:00,0.69786,0.69802,0.69786,0.69802,85700000.0
2006-04-06 16:33:00,0.69804,0.69804,0.69794,0.69794,82100000.0
2006-04-06 16:34:00,0.69799,0.69808,0.69799,0.69806,68799998.0
2006-04-06 16:35:00,0.69813,0.69813,0.69795,0.69795,96899998.0
2006-04-06 16:36:00,0.69789,0.69789,0.6978,0.6978,108199999.0
2006-04-06 16:37:00,0.69779,0.69781,0.69762,0.69762,246000000.0
2006-04-06 16:38:00,0.69767,0.69773,0.69761,0.69764,135000002.0
2006-04-06 16:39:00,0.69774,0.6978,0.69774,0.69777,73200001.0
2006-04-06 16:40:00,0.69775,0.69785,0.69775,0.69781,162899996.0
2006-04-06 16:41:00,0.69784,0.6979,0.69778,0.6979,150700002.0
2006-04-06 16:42:00,0.69794,0.69812,0.69794,0.6981,87900001.0
2006-04-06 16:43:00,0.69798,0.69798,0.69789,0.6979,111000000.0
2006-04-06 16:44:00,0.69786,0.6979,0.69772,0.69772,81400002.0
2006-04-06 16:45:00,0.69765,0.69775,0.69764,0.69775,116600000.0
2006-04-06 16:46:00,0.6978,0.69784,0.69776,0.6978,214299996.0
2006-04-06 16:47:00,0.69775,0.69775,0.69759,0.69759,72500000.0
2006-04-06 16:48:00,0.6976,0.69766,0.69757,0.69757,55000000.0
2006-04-06 16:49:00,0.69757,0.69763,0.6975,0.6975,195600005.0
2006-04-06 16:50:00,0.69757,0.69765,0.69757,0.69758,193899994.0
2006-04-06 16:51:00,0.69761,0.69763,0.69759,0.69759,118300001.0
2006-04-06 16:52:00,0.69761,0.69766,0.6976,0.6976,200799999.0
2006-04-06 16:53:00,0.69761,0.69764,0.69752,0.69758,155100000.0
2006-04-06 16:54:00,0.69757,0.69758,0.69753,0.69753,123800001.0
2006-04-06 16:55:00,0.69759,0.69768,0.69759,0.69761,148100002.0
2006-04-06 16:56:00,0.69765,0.6977,0.6976,0.69762,147599999.0
2006-04-06 16:57:00,0.6977,0.69785,0.6977,0.69779,186799995.0
2006-04-06 16:58:00,0.69772,0.6979,0.69771,0.6979,185499999.0
2006-04-06 16:59:00,0.69791,0.69791,0.69784,0.69788,273699999.0
2006-04-06 17:00:00,0.69799,0.69812,0.69798,0.69798,108700001.0
2006-04-06 17:01:00,0.69798,0.69801,0.69795,0.698,217800000.0
2006-04-06 17:02:00,0.69798,0.69802,0.69792,0.698,151999999.0
2006-04-06 17:03:00,0.69794,0.69795,0.69786,0.6979,143000002.0
2006-04-06 17:04:00,0.69797,0.69804,0.69795,0.69797,118000003.0
2006-04-06 17:05:00,0.69794,0.69797,0.69791,0.69796,186199999.0
2006-04-06 17:06:00,0.69791,0.69791,0.69787,0.69787,164500001.0
2006-04-06 17:07:00,0.69785,0.69792,0.69784,0.6979,160300002.0
2006-04-06 17:08:00,0.6979,0.69792,0.6978,0.69786,326400004.0
2006-04-06 17:09:00,0.69785,0.69789,0.69783,0.69788,119799998.0
2006-04-06 17:10:00,0.69794,0.69815,0.69793,0.69815,166600001.0
2006-04-06 17:11:00,0.69811,0.69811,0.69802,0.69805,93099998.0
2006-04-06 17:12:00,0.69805,0.69807,0.69799,0.69803,156900001.0
2006-04-06 17:13:00,0.69802,0.69809,0.69796,0.69799,247199999.0
2006-04-06 17:14:00,0.69801,0.69807,0.698,0.69805,68900001.0
2006-04-06 17:15:00,0.69805,0.69805,0.69797,0.69798,147300003.0
2006-04-06 17:16:00,0.69798,0.69798,0.6979,0.69795,103100002.0
2006-04-06 17:17:00,0.698,0.69803,0.69794,0.69794,101699999.0
2006-04-06 17:18:00,0.69795,0.69795,0.69789,0.69795,206599997.0
2006-04-06 17:19:00,0.69798,0.69798,0.69789,0.69793,204600002.0
2006-04-06 17:20:00,0.698,0.698,0.69796,0.69796,143800000.0
2006-04-06 17:21:00,0.69798,0.69798,0.69785,0.69785,124500001.0
2006-04-06 17:22:00,0.69794,0.69801,0.69794,0.69798,153499997.0
2006-04-06 17:23:00,0.69797,0.69798,0.6979,0.6979,193500003.0
2006-04-06 17:24:00,0.69794,0.69796,0.69786,0.69788,167899997.0
2006-04-06 17:25:00,0.69793,0.69795,0.6978,0.69787,152500002.0
2006-04-06 17:26:00,0.69783,0.69783,0.69775,0.69783,135799998.0
2006-04-06 17:27:00,0.69781,0.69791,0.6978,0.69787,139400003.0
2006-04-06 17:28:00,0.69791,0.69798,0.6979,0.69798,55599998.0
2006-04-06 17:29:00,0.69796,0.69796,0.69789,0.69789,35900000.0
2006-04-06 17:30:00,0.6979,0.6979,0.69784,0.69786,151600005.0
2006-04-06 17:31:00,0.6979,0.6979,0.69784,0.69789,83600000.0
2006-04-06 17:32:00,0.6979,0.69792,0.69788,0.6979,58700001.0
2006-04-06 17:33:00,0.69792,0.69792,0.69783,0.69788,118300001.0
2006-04-06 17:34:00,0.69786,0.69786,0.69778,0.69778,226300001.0
2006-04-06 17:35:00,0.69779,0.69779,0.69774,0.69775,172200000.0
2006-04-06 17:36:00,0.69774,0.69775,0.69771,0.69772,141800003.0
2006-04-06 17:37:00,0.69771,0.69773,0.69768,0.69771,127799998.0
2006-04-06 17:38:00,0.69768,0.69775,0.69768,0.69775,216600000.0
2006-04-06 17:39:00,0.6977,0.69778,0.6977,0.69778,90300003.0
2006-04-06 17:40:00,0.69777,0.6978,0.69776,0.69776,245799997.0
2006-04-06 17:41:00,0.69781,0.69784,0.69776,0.69783,130900000.0
2006-04-06 17:42:00,0.69777,0.69777,0.6977,0.6977,163399996.0
2006-04-06 17:43:00,0.69777,0.6978,0.69777,0.69778,29300000.0
2006-04-06 17:44:00,0.69779,0.69787,0.69773,0.69774,103000002.0
2006-04-06 17:45:00,0.69766,0.69772,0.69765,0.69772,203600002.0
2006-04-06 17:46:00,0.69774,0.69778,0.69771,0.69775,117700001.0
2006-04-06 17:47:00,0.69773,0.69777,0.69769,0.69769,122699999.0
2006-04-06 17:48:00,0.69768,0.69772,0.6976,0.6976,184300004.0
2006-04-06 17:49:00,0.6977,0.69775,0.69768,0.69772,77900001.0
2006-04-06 17:50:00,0.69764,0.69771,0.69764,0.69771,56799999.0
2006-04-06 17:51:00,0.69773,0.69778,0.69771,0.69774,168400000.0
2006-04-06 17:52:00,0.6977,0.69784,0.6977,0.69784,73700002.0
2006-04-06 17:53:00,0.69781,0.69781,0.69772,0.69772,115200000.0
2006-04-06 17:54:00,0.69772,0.69772,0.69764,0.69772,185800001.0
2006-04-06 17:55:00,0.69766,0.69775,0.69763,0.69769,86300001.0
2006-04-06 17:56:00,0.69764,0.69765,0.69761,0.69765,182000002.0
2006-04-06 17:57:00,0.69771,0.69773,0.69771,0.69771,98899999.0
2006-04-06 17:58:00,0.69771,0.69773,0.69771,0.69772,101999999.0
2006-04-06 17:59:00,0.69776,0.69782,0.69774,0.69777,228700001.0
2006-04-06 18:00:00,0.69777,0.6978,0.69771,0.6978,147599998.0
2006-04-06 18:01:00,0.69783,0.69787,0.69779,0.6978,950799997.0
2006-04-06 18:02:00,0.69779,0.69785,0.6977,0.6977,1463600007.0
2006-04-06 18:03:00,0.6977,0.69779,0.6977,0.69775,1873800009.0
2006-04-06 18:04:00,0.69771,0.69773,0.69761,0.69768,766300007.0
2006-04-06 18:05:00,0.69763,0.6977,0.6976,0.69763,1105199997.0
2006-04-06 18:06:00,0.69766,0.69769,0.69759,0.69763,1758000001.0
2006-04-06 18:09:00,0.69765,0.69767,0.69754,0.69754,799600001.0
2006-04-06 18:10:00,0.69756,0.69764,0.69751,0.69751,1103799989.0
2006-04-06 18:11:00,0.6975,0.69761,0.69749,0.69761,1186899999.0
2006-04-06 18:12:00,0.6976,0.69763,0.6975,0.6975,925100002.0
2006-04-06 18:13:00,0.69752,0.69759,0.69752,0.69753,1071200003.0
2006-04-06 18:14:00,0.69752,0.69753,0.69739,0.69745,1806500009.0
2006-04-06 18:15:00,0.69747,0.69748,0.69737,0.69738,2042599992.0
2006-04-06 18:16:00,0.6974,0.69742,0.69731,0.6974,1172899994.0
2006-04-06 18:17:00,0.69734,0.69736,0.69728,0.69728,692499997.0
2006-04-06 18:18:00,0.69727,0.69728,0.69713,0.69726,760599997.0
2006-04-06 18:19:00,0.6973,0.69731,0.69721,0.69728,953799999.0
2006-04-06 18:20:00,0.6973,0.69732,0.69727,0.6973,524399996.0
2006-04-06 18:21:00,0.69727,0.69735,0.69725,0.6973,870699993.0
2006-04-06 18:22:00,0.6973,0.6973,0.6972,0.69728,1021400002.0
2006-04-06 18:23:00,0.69728,0.69733,0.69725,0.6973,1270099997.0
2006-04-06 18:24:00,0.69722,0.69738,0.69722,0.69732,999000002.0
2006-04-06 18:25:00,0.69731,0.69735,0.69726,0.69732,777800015.0
2006-04-06 18:26:00,0.69735,0.69741,0.69727,0.6974,995900001.0
2006-04-06 18:27:00,0.69741,0.69752,0.69734,0.69743,687700009.0
2006-04-06 18:28:00,0.6974,0.69747,0.69731,0.69747,585000003.0
2006-04-06 18:29:00,0.69745,0.69753,0.69741,0.69753,915800000.0
2006-04-06 18:30:00,0.69756,0.6977,0.69755,0.6977,725899998.0
2006-04-06 18:31:00,0.69775,0.69778,0.69765,0.69768,579000003.0
2006-04-06 18:32:00,0.69769,0.69773,0.69761,0.69765,618300010.0
2006-04-06 18:33:00,0.69768,0.6977,0.69761,0.69769,783500001.0
2006-04-06 18:34:00,0.69771,0.69786,0.69769,0.69778,1086199995.0
2006-04-06 18:35:00,0.69777,0.69777,0.69762,0.69763,587200006.0
2006-04-06 18:36:00,0.69761,0.69772,0.69758,0.69772,193799999.0
2006-04-06 18:37:00,0.69773,0.69774,0.69768,0.69771,344000003.0
2006-04-06 18:38:00,0.69767,0.69768,0.69762,0.69762,206600003.0
2006-04-06 18:39:00,0.69768,0.69781,0.69768,0.69778,451100001.0
2006-04-06 18:40:00,0.6978,0.69788,0.69778,0.69782,314999998.0
2006-04-06 18:41:00,0.69782,0.6979,0.69779,0.69785,658499992.0
2006-04-06 18:42:00,0.69784,0.6979,0.69781,0.69789,414699997.0
2006-04-06 18:43:00,0.69786,0.69791,0.69784,0.69791,381999995.0
2006-04-06 18:44:00,0.69797,0.69804,0.69793,0.69798,556000001.0
2006-04-06 18:45:00,0.69798,0.69806,0.69792,0.69795,423600001.0
2006-04-06 18:46:00,0.69798,0.69804,0.69797,0.69797,117500002.0
2006-04-06 18:47:00,0.69801,0.69811,0.69798,0.69809,122300002.0
2006-04-06 18:48:00,0.69807,0.69811,0.698,0.69807,367500002.0
2006-04-06 18:49:00,0.69799,0.6981,0.69798,0.69805,174900000.0
2006-04-06 18:50:00,0.69803,0.69812,0.69803,0.69812,104100002.0
2006-04-06 18:51:00,0.69812,0.69812,0.69803,0.69808,431100000.0
2006-04-06 18:52:00,0.69811,0.69811,0.69802,0.69808,331499995.0
2006-04-06 18:53:00,0.69813,0.69821,0.69807,0.69807,750599989.0
2006-04-06 18:54:00,0.69813,0.6982,0.69809,0.6982,264999997.0
2006-04-06 18:55:00,0.69815,0.69818,0.69808,0.6981,604799996.0
2006-04-06 18:56:00,0.69811,0.69822,0.69809,0.69821,332700001.0
2006-04-06 18:57:00,0.69824,0.69824,0.69815,0.69815,324800003.0
2006-04-06 18:58:00,0.69812,0.69819,0.6981,0.69817,763700005.0
2006-04-06 18:59:00,0.69814,0.69822,0.6981,0.6981,528699998.0
2006-04-06 19:00:00,0.6981,0.69816,0.69809,0.69812,567000004.0
2006-04-06 19:01:00,0.69808,0.69809,0.69807,0.69809,143000001.0
2006-04-06 19:02:00,0.6981,0.69814,0.69803,0.69813,506600004.0
2006-04-06 19:03:00,0.69813,0.69819,0.69807,0.69807,523400012.0
2006-04-06 19:04:00,0.6981,0.69813,0.69805,0.69809,327599994.0
2006-04-06 19:05:00,0.69807,0.6981,0.69802,0.69804,458900003.0
2006-04-06 19:06:00,0.69795,0.69802,0.69792,0.69792,538599999.0
2006-04-06 19:07:00,0.69794,0.69794,0.69782,0.69782,435099990.0
2006-04-06 19:08:00,0.69788,0.6979,0.69776,0.69776,1043800000.0
2006-04-06 19:09:00,0.69775,0.69783,0.69775,0.69783,532600002.0
2006-04-06 19:10:00,0.69783,0.69783,0.69775,0.6978,363600005.0
2006-04-06 19:11:00,0.69777,0.69786,0.69774,0.69786,184900004.0
2006-04-06 19:12:00,0.69785,0.69785,0.69781,0.69783,242800005.0
2006-04-06 19:13:00,0.69785,0.6979,0.69783,0.69784,305900003.0
2006-04-06 19:14:00,0.69783,0.69792,0.69783,0.69788,195900001.0
2006-04-06 19:15:00,0.69786,0.69795,0.69781,0.69795,648900002.0
2006-04-06 19:16:00,0.69802,0.6981,0.69802,0.6981,148500000.0
2006-04-06 19:17:00,0.6981,0.6981,0.6981,0.6981,476300001.0
2006-04-06 19:18:00,0.69808,0.69809,0.69806,0.69809,196600002.0
2006-04-06 19:19:00,0.69805,0.69811,0.69802,0.69805,582000005.0
2006-04-06 19:20:00,0.69802,0.69808,0.69802,0.69802,288200002.0
2006-04-06 19:21:00,0.69802,0.69804,0.69798,0.69803,269100003.0
2006-04-06 19:22:00,0.69805,0.69806,0.698,0.69805,374999997.0
2006-04-06 19:23:00,0.69802,0.69807,0.69798,0.69805,283700004.0
2006-04-06 19:24:00,0.69805,0.69808,0.69805,0.69808,124600003.0
2006-04-06 19:25:00,0.69807,0.69808,0.698,0.69807,220899997.0
2006-04-06 19:26:00,0.69807,0.69809,0.69802,0.69802,500399998.0
2006-04-06 19:27:00,0.69801,0.69803,0.69796,0.69797,825500008.0
2006-04-06 19:28:00,0.69792,0.69801,0.69791,0.69801,147899998.0
2006-04-06 19:29:00,0.698,0.698,0.69793,0.69796,473000001.0
2006-04-06 19:30:00,0.69794,0.698,0.69792,0.69797,537499999.0
2006-04-06 19:31:00,0.69797,0.69804,0.69797,0.698,782700001.0
2006-04-06 19:32:00,0.69801,0.69801,0.69781,0.69781,363900000.0
2006-04-06 19:33:00,0.69774,0.69785,0.69774,0.69782,244599999.0
2006-04-06 19:34:00,0.69784,0.69791,0.69784,0.6979,425000000.0
2006-04-06 19:35:00,0.6979,0.69792,0.69787,0.6979,567300009.0
2006-04-06 19:36:00,0.69793,0.69793,0.69785,0.6979,543999997.0
2006-04-06 19:37:00,0.6979,0.69792,0.69788,0.6979,249300003.0
2006-04-06 19:38:00,0.6979,0.69792,0.69787,0.69788,217899999.0
2006-04-06 19:39:00,0.69785,0.6979,0.69785,0.6979,813899992.0
2006-04-06 19:40:00,0.69787,0.69793,0.69787,0.69787,521500004.0
2006-04-06 19:41:00,0.69786,0.6979,0.69782,0.69787,536899997.0
2006-04-06 19:42:00,0.69788,0.6979,0.69785,0.6979,330799997.0
2006-04-06 19:43:00,0.69791,0.69794,0.69791,0.69794,205099996.0
2006-04-06 19:44:00,0.6979,0.69794,0.69783,0.69783,362299999.0
2006-04-06 19:45:00,0.69785,0.69785,0.69777,0.69777,326899995.0
2006-04-06 19:46:00,0.6978,0.69783,0.69775,0.69775,120899996.0
2006-04-06 19:47:00,0.69777,0.69778,0.69775,0.69778,102700000.0
2006-04-06 19:48:00,0.69777,0.69778,0.69775,0.69775,177300001.0
2006-04-06 19:49:00,0.69772,0.69778,0.69771,0.69778,331700002.0
2006-04-06 19:50:00,0.69779,0.69782,0.69772,0.69779,301099994.0
2006-04-06 19:51:00,0.69781,0.6979,0.6978,0.69788,412800000.0
2006-04-06 19:52:00,0.6979,0.69792,0.6979,0.6979,353999998.0
2006-04-06 19:53:00,0.6979,0.69793,0.6979,0.6979,215000003.0
2006-04-06 19:54:00,0.6979,0.6979,0.69785,0.6979,147899996.0
2006-04-06 19:55:00,0.69793,0.69793,0.6979,0.6979,113899998.0
2006-04-06 19:56:00,0.6979,0.6979,0.6979,0.6979,128500002.0
2006-04-06 19:57:00,0.6979,0.6979,0.69785,0.69788,549899999.0
2006-04-06 19:58:00,0.69788,0.6979,0.69787,0.69787,284899995.0
2006-04-06 19:59:00,0.69787,0.6979,0.69787,0.69787,543899997.0
2006-04-06 20:00:00,0.69791,0.69791,0.69778,0.69786,140399999.0
2006-04-06 20:01:00,0.69787,0.69791,0.69785,0.69787,414099998.0
2006-04-06 20:02:00,0.69785,0.69785,0.69772,0.69772,169399998.0
2006-04-06 20:03:00,0.69774,0.69775,0.69768,0.69775,146599999.0
2006-04-06 20:04:00,0.69775,0.69777,0.69771,0.69771,135000001.0
2006-04-06 20:05:00,0.69771,0.69775,0.6977,0.69775,137899999.0
2006-04-06 20:06:00,0.69772,0.69775,0.69772,0.69775,119900002.0
2006-04-06 20:07:00,0.69773,0.69775,0.69772,0.69772,140499997.0
2006-04-06 20:08:00,0.69774,0.69778,0.69768,0.6977,529300003.0
2006-04-06 20:09:00,0.69768,0.69774,0.69766,0.69774,224600002.0
2006-04-06 20:10:00,0.69773,0.69773,0.69766,0.69772,205399998.0
2006-04-06 20:11:00,0.69773,0.69778,0.69772,0.69775,217099999.0
2006-04-06 20:12:00,0.69775,0.69776,0.69764,0.6977,926300001.0
2006-04-06 20:13:00,0.69769,0.69775,0.69766,0.69769,368000000.0
2006-04-06 20:14:00,0.6977,0.69772,0.69762,0.69771,404499995.0
2006-04-06 20:15:00,0.69768,0.69768,0.69757,0.69757,815500008.0
2006-04-06 20:16:00,0.69758,0.69758,0.69752,0.69754,508000002.0
2006-04-06 20:17:00,0.69755,0.69759,0.69748,0.69748,107700000.0
2006-04-06 20:18:00,0.69745,0.69745,0.69736,0.69745,401299995.0
2006-04-06 20:19:00,0.6975,0.69757,0.69747,0.69747,610000004.0
2006-04-06 20:20:00,0.69748,0.69749,0.69743,0.69743,543099996.0
2006-04-06 20:21:00,0.69741,0.69746,0.69735,0.69744,188500000.0
2006-04-06 20:22:00,0.69745,0.69749,0.69743,0.69745,196099997.0
2006-04-06 20:23:00,0.69746,0.69752,0.69746,0.6975,557799998.0
2006-04-06 20:24:00,0.69746,0.69755,0.69746,0.69753,349999995.0
2006-04-06 20:25:00,0.69756,0.69757,0.69749,0.69749,390100001.0
2006-04-06 20:26:00,0.69747,0.69747,0.69733,0.69745,1081000002.0
2006-04-06 20:27:00,0.69743,0.69748,0.69742,0.69745,377799993.0
2006-04-06 20:28:00,0.69745,0.69745,0.69733,0.69739,696100004.0
2006-04-06 20:29:00,0.69742,0.69744,0.69735,0.69737,711099992.0
2006-04-06 20:30:00,0.6974,0.69758,0.6974,0.69758,1716099995.0
2006-04-06 20:31:00,0.69758,0.69758,0.69748,0.6975,1053800003.0
2006-04-06 20:32:00,0.69753,0.69761,0.69749,0.69755,1351399988.0
2006-04-06 20:33:00,0.69755,0.69761,0.69754,0.69758,250099999.0
2006-04-06 20:34:00,0.69756,0.69759,0.69753,0.69753,459300006.0
2006-04-06 20:35:00,0.69756,0.69759,0.69752,0.69759,405199999.0
2006-04-06 20:36:00,0.69758,0.69758,0.6975,0.69755,413199992.0
2006-04-06 20:37:00,0.69755,0.69758,0.69749,0.69756,615900005.0
2006-04-06 20:38:00,0.69755,0.69762,0.69755,0.69755,855899998.0
2006-04-06 20:39:00,0.69756,0.69766,0.69756,0.69759,413000000.0
2006-04-06 20:40:00,0.69759,0.69764,0.69757,0.69761,448599998.0
2006-04-06 20:41:00,0.6976,0.69766,0.69755,0.69759,393899999.0
2006-04-06 20:42:00,0.69759,0.69764,0.69759,0.69764,126099997.0
2006-04-06 20:43:00,0.69765,0.69768,0.6976,0.69762,423400003.0
2006-04-06 20:44:00,0.6976,0.69767,0.6976,0.69762,819400003.0
2006-04-06 20:45:00,0.69762,0.69765,0.6976,0.69762,394299999.0
2006-04-06 20:46:00,0.69768,0.69771,0.69763,0.69763,198699996.0
2006-04-06 20:47:00,0.69763,0.69769,0.69761,0.69763,626199997.0
2006-04-06 20:48:00,0.6976,0.69768,0.69758,0.6976,725899997.0
2006-04-06 20:49:00,0.69762,0.69766,0.69758,0.69765,239399997.0
2006-04-06 20:50:00,0.69765,0.69765,0.69758,0.69763,1454899997.0
2006-04-06 20:51:00,0.69762,0.69765,0.6976,0.69762,406099998.0
2006-04-06 20:52:00,0.69765,0.69768,0.6976,0.69765,863499999.0
2006-04-06 20:53:00,0.69765,0.69768,0.6976,0.69762,742999995.0
2006-04-06 20:54:00,0.69762,0.69762,0.69741,0.69752,657100000.0
2006-04-06 20:55:00,0.69748,0.69748,0.69741,0.69743,397199996.0
2006-04-06 20:56:00,0.69746,0.69752,0.69741,0.69745,1238800007.0
2006-04-06 20:57:00,0.69742,0.69754,0.69742,0.69749,1223599994.0
2006-04-06 20:58:00,0.69745,0.69757,0.69745,0.69755,758499996.0
2006-04-06 20:59:00,0.69757,0.69764,0.69756,0.69756,1530600010.0
2006-04-06 21:00:00,0.6976,0.69769,0.69759,0.69768,1841000000.0
2006-04-06 21:01:00,0.69764,0.69767,0.69754,0.6976,1385700006.0
2006-04-06 21:02:00,0.69762,0.69766,0.69758,0.69758,454000008.0
2006-04-06 21:03:00,0.69757,0.69768,0.69756,0.69761,749499997.0
2006-04-06 21:04:00,0.69764,0.6977,0.69763,0.69767,458499997.0
2006-04-06 21:05:00,0.69762,0.69767,0.69751,0.69751,580200003.0
2006-04-06 21:06:00,0.6975,0.6976,0.69749,0.69755,674000002.0
2006-04-06 21:07:00,0.69757,0.69763,0.69754,0.69754,199599999.0
2006-04-06 21:08:00,0.69753,0.69756,0.69751,0.69751,122500002.0
2006-04-06 21:09:00,0.6976,0.69762,0.69757,0.6976,353600000.0
2006-04-06 21:10:00,0.69758,0.69761,0.69755,0.6976,166500001.0
2006-04-06 21:11:00,0.69758,0.69758,0.69751,0.69755,144800000.0
2006-04-06 21:12:00,0.69751,0.69754,0.69751,0.69754,88500000.0
2006-04-06 21:13:00,0.69754,0.69756,0.69748,0.69751,211700002.0
2006-04-06 21:14:00,0.69757,0.69765,0.69755,0.69761,551799998.0
2006-04-06 21:15:00,0.69764,0.69764,0.69755,0.69763,488000003.0
2006-04-06 21:16:00,0.6976,0.69766,0.69752,0.69764,472700001.0
2006-04-06 21:17:00,0.6976,0.69765,0.69751,0.69765,186699999.0
2006-04-06 21:18:00,0.69764,0.69766,0.69758,0.6976,114899998.0
2006-04-06 21:19:00,0.69754,0.6976,0.69752,0.69755,573200000.0
2006-04-06 21:20:00,0.6976,0.6976,0.69751,0.69756,1270799995.0
2006-04-06 21:21:00,0.69759,0.69759,0.69752,0.69754,301400003.0
2006-04-06 21:22:00,0.69757,0.69761,0.69753,0.6976,676900000.0
2006-04-06 21:23:00,0.69758,0.69758,0.69754,0.69754,54200001.0
2006-04-06 21:24:00,0.69753,0.69753,0.69745,0.69745,240200000.0
2006-04-06 21:25:00,0.69747,0.6975,0.69742,0.69747,274400001.0
2006-04-06 21:26:00,0.6975,0.6975,0.69747,0.69747,145600001.0
2006-04-06 21:27:00,0.6975,0.6975,0.69748,0.6975,63400001.0
2006-04-06 21:28:00,0.69752,0.69757,0.69747,0.69749,224100005.0
2006-04-06 21:29:00,0.69748,0.69748,0.69747,0.69747,97000001.0
2006-04-06 21:30:00,0.69743,0.69751,0.69741,0.69751,124399996.0
2006-04-06 21:31:00,0.69751,0.69753,0.69747,0.69753,222299995.0
2006-04-06 21:32:00,0.69753,0.69755,0.6975,0.69755,585299998.0
2006-04-06 21:33:00,0.69754,0.69754,0.69748,0.69748,501999999.0
2006-04-06 21:34:00,0.69748,0.6975,0.69747,0.69748,616799997.0
2006-04-06 21:35:00,0.6975,0.6975,0.69745,0.69748,183299999.0
2006-04-06 21:36:00,0.69748,0.6975,0.69745,0.69745,86799998.0
2006-04-06 21:37:00,0.69751,0.69755,0.69751,0.69755,313900002.0
2006-04-06 21:38:00,0.69752,0.69755,0.6975,0.69755,124399997.0
2006-04-06 21:39:00,0.6975,0.69757,0.6975,0.69757,189899999.0
2006-04-06 21:40:00,0.69752,0.69758,0.69752,0.69752,218799995.0
2006-04-06 21:41:00,0.69753,0.69758,0.69753,0.69758,91199998.0
2006-04-06 21:42:00,0.69755,0.69755,0.6975,0.69751,151500000.0
2006-04-06 21:43:00,0.69747,0.69752,0.69745,0.69748,262500001.0
2006-04-06 21:44:00,0.69748,0.6975,0.69748,0.6975,474300004.0
2006-04-06 21:45:00,0.6975,0.6975,0.6975,0.6975,97500001.0
2006-04-06 21:46:00,0.6975,0.6975,0.6975,0.6975,417899998.0
2006-04-06 21:47:00,0.6975,0.69752,0.6975,0.6975,321700001.0
2006-04-06 21:48:00,0.69753,0.69758,0.69753,0.69753,124700002.0
2006-04-06 21:49:00,0.69752,0.69755,0.69752,0.69755,137699997.0
2006-04-06 21:50:00,0.69752,0.69755,0.6975,0.69755,153699998.0
2006-04-06 21:51:00,0.69755,0.69755,0.69752,0.69752,248699995.0
2006-04-06 21:52:00,0.6975,0.69757,0.6975,0.6975,120300000.0
2006-04-06 21:53:00,0.69755,0.69755,0.69752,0.69752,114800003.0
2006-04-06 21:54:00,0.69752,0.69755,0.6975,0.69752,417899998.0
2006-04-06 21:55:00,0.69753,0.69759,0.69753,0.69755,154899999.0
2006-04-06 21:56:00,0.69752,0.69756,0.6975,0.6975,202499995.0
2006-04-06 21:57:00,0.69753,0.6976,0.69753,0.69757,387799990.0
2006-04-06 21:58:00,0.6976,0.69762,0.69759,0.69761,30400001.0
2006-04-06 21:59:00,0.6976,0.69767,0.69756,0.69767,399199995.0
2006-04-06 22:00:00,0.69764,0.69764,0.69757,0.69762,215400000.0
2006-04-06 22:01:00,0.69764,0.69765,0.69757,0.69761,208400002.0
2006-04-06 22:02:00,0.6976,0.69762,0.69755,0.69755,455800001.0
2006-04-06 22:03:00,0.69756,0.69762,0.69756,0.69762,335899998.0
2006-04-06 22:04:00,0.69763,0.69765,0.69757,0.69763,242500004.0
2006-04-06 22:05:00,0.69761,0.69769,0.69761,0.69762,145199998.0
2006-04-06 22:06:00,0.69765,0.69765,0.69762,0.69762,227700003.0
2006-04-06 22:07:00,0.6976,0.69765,0.6976,0.69765,79100001.0
2006-04-06 22:08:00,0.69762,0.69765,0.69755,0.69759,279800005.0
2006-04-06 22:09:00,0.69762,0.69763,0.69759,0.6976,161299996.0
2006-04-06 22:10:00,0.69757,0.69763,0.69755,0.69758,111099998.0
2006-04-06 22:11:00,0.69761,0.69763,0.69757,0.69757,84200001.0
2006-04-06 22:12:00,0.69758,0.69764,0.69756,0.69758,542800004.0
2006-04-06 22:13:00,0.69757,0.69762,0.69757,0.69762,123399999.0
2006-04-06 22:14:00,0.69763,0.69768,0.69763,0.69768,105000001.0
2006-04-06 22:15:00,0.69768,0.69768,0.69761,0.69762,645400001.0
2006-04-06 22:16:00,0.69761,0.69763,0.69755,0.69758,542099999.0
2006-04-06 22:17:00,0.69758,0.69758,0.69751,0.69756,62300001.0
2006-04-06 22:18:00,0.69757,0.69759,0.69754,0.69759,145999995.0
2006-04-06 22:19:00,0.6976,0.6976,0.69755,0.69757,144299999.0
2006-04-06 22:20:00,0.69758,0.69758,0.69755,0.69758,68700002.0
2006-04-06 22:21:00,0.69758,0.6976,0.69755,0.69755,514899998.0
2006-04-06 22:22:00,0.69757,0.6976,0.69755,0.69755,342299999.0
2006-04-06 22:23:00,0.69754,0.69764,0.69754,0.69758,413499995.0
2006-04-06 22:24:00,0.69759,0.69761,0.69753,0.69753,191600004.0
2006-04-06 22:25:00,0.6975,0.69755,0.6975,0.69755,137200000.0
2006-04-06 22:26:00,0.69752,0.69755,0.6975,0.69752,317499998.0
2006-04-06 22:27:00,0.69752,0.69752,0.69752,0.69752,128000002.0
2006-04-06 22:28:00,0.69753,0.69757,0.69752,0.69757,193500000.0
2006-04-06 22:29:00,0.69758,0.69758,0.69749,0.6975,387900005.0
2006-04-06 22:30:00,0.69754,0.69757,0.69749,0.69749,99799999.0
2006-04-06 22:31:00,0.69749,0.69754,0.69749,0.69753,99599999.0
2006-04-06 22:32:00,0.69757,0.69757,0.6975,0.6975,226700001.0
2006-04-06 22:33:00,0.6975,0.69753,0.69749,0.6975,216299997.0
2006-04-06 22:34:00,0.69748,0.6975,0.69742,0.69742,321600006.0
2006-04-06 22:35:00,0.6974,0.69747,0.69736,0.69747,146800000.0
2006-04-06 22:36:00,0.6975,0.69752,0.69748,0.6975,152700001.0
2006-04-06 22:37:00,0.69749,0.69749,0.6974,0.6974,280900001.0
2006-04-06 22:38:00,0.69743,0.69743,0.69742,0.69742,148599998.0
2006-04-06 22:39:00,0.69742,0.69743,0.6974,0.69742,282299994.0
2006-04-06 22:40:00,0.6974,0.69742,0.69738,0.6974,433600002.0
2006-04-06 22:41:00,0.6974,0.69748,0.6974,0.69748,159899998.0
2006-04-06 22:42:00,0.69742,0.69748,0.69742,0.69745,310000003.0
2006-04-06 22:43:00,0.69747,0.69747,0.69747,0.69747,48999998.0
2006-04-06 22:44:00,0.69749,0.69749,0.69743,0.69749,192500005.0
2006-04-06 22:45:00,0.69753,0.69753,0.69747,0.6975,214600003.0
2006-04-06 22:46:00,0.6975,0.69756,0.69749,0.6975,125300001.0
2006-04-06 22:47:00,0.69754,0.69757,0.69746,0.69746,204499998.0
2006-04-06 22:48:00,0.69744,0.69751,0.69742,0.69742,368900000.0
2006-04-06 22:49:00,0.69751,0.69751,0.69739,0.6974,78199999.0
2006-04-06 22:50:00,0.69747,0.6975,0.69747,0.69747,56100002.0
2006-04-06 22:51:00,0.69748,0.69748,0.69745,0.69748,83300001.0
2006-04-06 22:52:00,0.69749,0.69751,0.69746,0.69746,100099997.0
2006-04-06 22:53:00,0.69745,0.69753,0.69745,0.69748,130199999.0
2006-04-06 22:54:00,0.69748,0.69753,0.69748,0.69748,139099998.0
2006-04-06 22:55:00,0.69748,0.6975,0.69746,0.69747,130200000.0
2006-04-06 22:56:00,0.69746,0.69748,0.69742,0.69748,62099999.0
2006-04-06 22:57:00,0.69741,0.69741,0.69732,0.69737,98500002.0
2006-04-06 22:58:00,0.69732,0.69736,0.69727,0.69731,355100001.0
2006-04-06 22:59:00,0.6973,0.69733,0.69718,0.69718,409400001.0
2006-04-06 23:00:00,0.69705,0.69738,0.69705,0.69732,215799996.0
2006-04-06 23:01:00,0.6977,0.69774,0.69744,0.69765,207300004.0
2006-04-06 23:02:00,0.6977,0.6978,0.69757,0.69757,229100001.0
2006-04-06 23:03:00,0.69777,0.69777,0.69753,0.69761,171899998.0
2006-04-06 23:04:00,0.69762,0.69771,0.69744,0.69744,208200003.0
2006-04-06 23:05:00,0.69749,0.6976,0.69734,0.69745,152000001.0
2006-04-06 23:06:00,0.69748,0.69766,0.69738,0.69766,120599999.0
2006-04-06 23:07:00,0.69757,0.69757,0.6975,0.6975,21799999.0
2006-04-06 23:08:00,0.69763,0.6978,0.69748,0.6978,165200002.0
2006-04-06 23:09:00,0.69777,0.69777,0.6975,0.69755,115299999.0
2006-04-06 23:10:00,0.69773,0.69773,0.69752,0.69762,44500000.0
2006-04-06 23:11:00,0.6977,0.6977,0.69737,0.6975,248299999.0
2006-04-06 23:12:00,0.69742,0.6976,0.69736,0.69736,167700000.0
2006-04-06 23:13:00,0.6973,0.69771,0.69729,0.69765,228000002.0
2006-04-06 23:14:00,0.69741,0.69773,0.69741,0.69754,270599994.0
2006-04-06 23:15:00,0.6976,0.69768,0.69746,0.69759,228100003.0
2006-04-06 23:16:00,0.6976,0.6976,0.69736,0.69738,123299998.0
2006-04-06 23:17:00,0.69758,0.6977,0.69748,0.69763,186199998.0
2006-04-06 23:18:00,0.69747,0.6976,0.69742,0.6976,83300002.0
2006-04-06 23:19:00,0.69755,0.69768,0.69744,0.69747,222300004.0
2006-04-06 23:20:00,0.69731,0.69751,0.69731,0.69748,103000000.0
2006-04-06 23:21:00,0.69737,0.69748,0.69733,0.69734,135600000.0
2006-04-06 23:22:00,0.69739,0.6975,0.6973,0.69738,127400000.0
2006-04-06 23:23:00,0.6975,0.69755,0.69728,0.69739,241299998.0
2006-04-06 23:24:00,0.6975,0.69751,0.69724,0.69735,195700000.0
2006-04-06 23:25:00,0.69738,0.69748,0.69729,0.69736,190900003.0
2006-04-06 23:26:00,0.69749,0.69758,0.69737,0.69742,115500001.0
2006-04-06 23:27:00,0.69729,0.69732,0.69726,0.6973,79800000.0
2006-04-06 23:28:00,0.69734,0.69734,0.69729,0.69729,41600000.0
2006-04-06 23:29:00,0.69722,0.69729,0.69718,0.6972,172000000.0
2006-04-06 23:30:00,0.69723,0.69725,0.69717,0.69718,173299995.0
2006-04-06 23:31:00,0.6972,0.69725,0.69717,0.69725,155099999.0
2006-04-06 23:32:00,0.69726,0.69726,0.69719,0.6972,89700001.0
2006-04-06 23:33:00,0.69724,0.69724,0.69712,0.69719,211900000.0
2006-04-06 23:34:00,0.69722,0.69724,0.69717,0.69718,257000006.0
2006-04-06 23:35:00,0.69723,0.69733,0.69722,0.69733,164900000.0
2006-04-06 23:36:00,0.69734,0.69738,0.69734,0.69737,121400001.0
2006-04-06 23:37:00,0.69742,0.69742,0.69733,0.69734,98900004.0
2006-04-06 23:38:00,0.69732,0.69742,0.69732,0.69736,164199999.0
2006-04-06 23:39:00,0.6974,0.6974,0.69735,0.69735,193400001.0
2006-04-06 23:40:00,0.69736,0.69737,0.69731,0.69732,82700001.0
2006-04-06 23:41:00,0.6973,0.69736,0.6973,0.6973,130999998.0
2006-04-06 23:42:00,0.69736,0.69736,0.6972,0.69724,144500005.0
2006-04-06 23:43:00,0.69724,0.69724,0.69717,0.69721,126100002.0
2006-04-06 23:44:00,0.69723,0.69723,0.6972,0.69722,126899999.0
2006-04-06 23:45:00,0.69722,0.69725,0.69722,0.69725,91900002.0
2006-04-06 23:46:00,0.69723,0.69729,0.69723,0.69729,67199998.0
2006-04-06 23:47:00,0.69728,0.69728,0.69725,0.69725,31900000.0
2006-04-06 23:48:00,0.69724,0.69727,0.6972,0.69727,121199997.0
2006-04-06 23:49:00,0.69725,0.69728,0.69725,0.69728,5400000.0
2006-04-06 23:50:00,0.69725,0.69725,0.69725,0.69725,4800000.0
2006-04-06 23:51:00,0.6973,0.69741,0.69727,0.69727,95100000.0
2006-04-06 23:52:00,0.69727,0.69737,0.69727,0.69735,125099998.0
2006-04-06 23:53:00,0.69732,0.69738,0.69732,0.69732,154800001.0
2006-04-06 23:54:00,0.69739,0.69741,0.69734,0.69735,162099999.0
2006-04-06 23:55:00,0.69739,0.69739,0.69731,0.69732,185200001.0
2006-04-06 23:56:00,0.69727,0.69735,0.69724,0.69727,236699994.0
2006-04-06 23:57:00,0.69732,0.6974,0.6973,0.6973,188999999.0
2006-04-06 23:58:00,0.69733,0.69733,0.69707,0.69707,55199999.0
2006-04-06 23:59:00,0.69735,0.69738,0.69732,0.69738,97400000.0
2006-04-07 00:00:00,0.69737,0.69747,0.69729,0.69729,160499999.0
2006-04-07 00:01:00,0.69727,0.69738,0.69727,0.69735,144499998.0
2006-04-07 00:02:00,0.69731,0.69735,0.69726,0.69735,111800001.0
2006-04-07 00:03:00,0.69741,0.69741,0.69731,0.6974,225599999.0
2006-04-07 00:04:00,0.6974,0.6974,0.6974,0.6974,65599998.0
2006-04-07 00:05:00,0.69736,0.69736,0.69731,0.69732,49899999.0
2006-04-07 00:06:00,0.69729,0.6973,0.69715,0.69715,133999998.0
2006-04-07 00:07:00,0.69712,0.69716,0.69709,0.69713,147900000.0
2006-04-07 00:08:00,0.69717,0.69719,0.6971,0.6971,227599999.0
2006-04-07 00:09:00,0.69713,0.69713,0.69707,0.69707,139600005.0
2006-04-07 00:10:00,0.69712,0.69717,0.6971,0.6971,111700002.0
2006-04-07 00:11:00,0.69718,0.69721,0.6971,0.6971,136100002.0
2006-04-07 00:12:00,0.69714,0.69714,0.69708,0.69709,38300000.0
2006-04-07 00:13:00,0.69712,0.69719,0.69705,0.6971,158000001.0
2006-04-07 00:14:00,0.6971,0.69715,0.6971,0.69712,138999998.0
2006-04-07 00:15:00,0.69718,0.69718,0.69712,0.69715,109299998.0
2006-04-07 00:16:00,0.69713,0.69714,0.6971,0.6971,78400000.0
2006-04-07 00:17:00,0.69711,0.69711,0.69703,0.69703,94900001.0
2006-04-07 00:18:00,0.69704,0.69709,0.69704,0.69705,157199999.0
2006-04-07 00:19:00,0.69707,0.69707,0.69703,0.69703,13500000.0
2006-04-07 00:20:00,0.69707,0.69713,0.69707,0.69713,108600000.0
2006-04-07 00:21:00,0.69717,0.69717,0.69715,0.69715,47999998.0
2006-04-07 00:22:00,0.69717,0.6972,0.69713,0.6972,63900001.0
2006-04-07 00:23:00,0.69714,0.69714,0.6971,0.6971,92700002.0
2006-04-07 00:24:00,0.69714,0.69735,0.69714,0.69735,153200000.0
2006-04-07 00:25:00,0.69733,0.69733,0.69714,0.69715,88100001.0
2006-04-07 00:26:00,0.69717,0.69717,0.69709,0.69714,144300001.0
2006-04-07 00:27:00,0.69717,0.69728,0.69713,0.69722,140199999.0
2006-04-07 00:28:00,0.69725,0.69727,0.6972,0.69727,128099997.0
2006-04-07 00:29:00,0.69731,0.69732,0.69722,0.69722,91700002.0
2006-04-07 00:30:00,0.6973,0.6973,0.69725,0.69728,147800004.0
2006-04-07 00:31:00,0.69726,0.69727,0.69726,0.69727,55099998.0
2006-04-07 00:32:00,0.69732,0.69738,0.69725,0.69728,210400002.0
2006-04-07 00:33:00,0.69726,0.69732,0.69726,0.6973,61900001.0
2006-04-07 00:34:00,0.69725,0.69727,0.69721,0.69722,132900001.0
2006-04-07 00:35:00,0.69715,0.69722,0.69715,0.69722,118499999.0
2006-04-07 00:36:00,0.6972,0.6972,0.69706,0.69711,135200001.0
2006-04-07 00:37:00,0.69713,0.6972,0.6971,0.69712,114800000.0
2006-04-07 00:38:00,0.6971,0.6971,0.69709,0.69709,11700000.0
2006-04-07 00:39:00,0.69705,0.6971,0.69705,0.6971,46300000.0
2006-04-07 00:40:00,0.6971,0.69712,0.697,0.69707,133600000.0
2006-04-07 00:41:00,0.69706,0.69712,0.69705,0.6971,359499998.0
2006-04-07 00:42:00,0.69709,0.6971,0.69709,0.6971,60000000.0
2006-04-07 00:43:00,0.69711,0.69717,0.69711,0.69715,128600000.0
2006-04-07 00:44:00,0.69718,0.69718,0.6971,0.69713,219399996.0
2006-04-07 00:45:00,0.69713,0.69713,0.69713,0.69713,2200000.0
2006-04-07 00:46:00,0.69713,0.69713,0.69704,0.69705,176299999.0
2006-04-07 00:47:00,0.69701,0.69701,0.69695,0.69695,81200000.0
2006-04-07 00:48:00,0.69699,0.69703,0.69695,0.69695,71800001.0
2006-04-07 00:49:00,0.69699,0.69703,0.69699,0.697,106300002.0
2006-04-07 00:50:00,0.69705,0.69705,0.697,0.69705,35900000.0
2006-04-07 00:51:00,0.69706,0.69706,0.69695,0.69706,63799999.0
2006-04-07 00:52:00,0.69705,0.69705,0.697,0.697,84499998.0
2006-04-07 00:53:00,0.697,0.69702,0.69697,0.69699,99800002.0
2006-04-07 00:54:00,0.69701,0.69703,0.69701,0.69702,121299998.0
2006-04-07 00:55:00,0.69706,0.69708,0.69705,0.69708,198899997.0
2006-04-07 00:56:00,0.69706,0.6971,0.69705,0.69705,104900002.0
2006-04-07 00:57:00,0.69702,0.69707,0.69701,0.69707,106500002.0
2006-04-07 00:58:00,0.69709,0.69713,0.69709,0.69711,152500000.0
2006-04-07 00:59:00,0.69707,0.6971,0.69707,0.6971,49400000.0
2006-04-07 01:00:00,0.69709,0.69709,0.69703,0.69704,234700007.0
2006-04-07 01:01:00,0.6971,0.6971,0.69705,0.69705,46299998.0
2006-04-07 01:02:00,0.69708,0.69708,0.69707,0.69707,27900000.0
2006-04-07 01:03:00,0.69707,0.69714,0.69707,0.69707,230599999.0
2006-04-07 01:04:00,0.69702,0.69708,0.69702,0.69708,124000004.0
2006-04-07 01:05:00,0.69706,0.69708,0.69702,0.69708,70300000.0
2006-04-07 01:06:00,0.6971,0.69715,0.69709,0.69715,150799997.0
2006-04-07 01:07:00,0.69718,0.69718,0.69708,0.69712,65499999.0
2006-04-07 01:08:00,0.6971,0.69715,0.6971,0.69713,157800003.0
2006-04-07 01:09:00,0.69715,0.6972,0.69712,0.69714,194799997.0
2006-04-07 01:10:00,0.69714,0.69714,0.69707,0.69708,238099999.0
2006-04-07 01:11:00,0.69708,0.6971,0.69706,0.69706,86100000.0
2006-04-07 01:12:00,0.69704,0.69712,0.69704,0.69712,75800001.0
2006-04-07 01:13:00,0.69712,0.69717,0.69711,0.69716,118700001.0
2006-04-07 01:14:00,0.6971,0.69714,0.69709,0.69713,89599999.0
2006-04-07 01:15:00,0.69707,0.69711,0.69705,0.69711,68700000.0
2006-04-07 01:16:00,0.69711,0.69714,0.69707,0.69714,139100000.0
2006-04-07 01:17:00,0.69713,0.69713,0.69705,0.69705,34300000.0
2006-04-07 01:18:00,0.69705,0.69712,0.69705,0.69708,109899999.0
2006-04-07 01:19:00,0.69704,0.69704,0.6969,0.69695,130900001.0
2006-04-07 01:20:00,0.69696,0.697,0.69693,0.697,147500001.0
2006-04-07 01:21:00,0.69698,0.697,0.69697,0.697,111300000.0
2006-04-07 01:22:00,0.69706,0.69707,0.69703,0.69707,41600001.0
2006-04-07 01:23:00,0.69713,0.69715,0.6971,0.6971,103299996.0
2006-04-07 01:24:00,0.69706,0.69707,0.69706,0.69707,11100000.0
2006-04-07 01:25:00,0.69701,0.69708,0.69701,0.69702,146699998.0
2006-04-07 01:26:00,0.69703,0.69703,0.69692,0.69692,58400002.0
2006-04-07 01:27:00,0.69695,0.69695,0.6969,0.6969,111000000.0
2006-04-07 01:28:00,0.69695,0.69695,0.6968,0.6968,140800000.0
2006-04-07 01:29:00,0.69681,0.69684,0.69681,0.69684,75500001.0
2006-04-07 01:30:00,0.69677,0.69687,0.69677,0.69685,68599999.0
2006-04-07 01:31:00,0.69682,0.69685,0.69682,0.69682,47799999.0
2006-04-07 01:32:00,0.69686,0.69686,0.69677,0.69681,147200001.0
2006-04-07 01:33:00,0.69678,0.69683,0.69678,0.69681,116199999.0
2006-04-07 01:34:00,0.69681,0.69683,0.69678,0.69678,67500000.0
2006-04-07 01:35:00,0.69683,0.69694,0.69683,0.69683,150699997.0
2006-04-07 01:36:00,0.69689,0.69693,0.69687,0.69687,206499998.0
2006-04-07 01:37:00,0.6969,0.69691,0.69687,0.69687,93299999.0
2006-04-07 01:38:00,0.69682,0.69687,0.69677,0.69682,121399999.0
2006-04-07 01:39:00,0.69685,0.69685,0.69678,0.69682,207799998.0
2006-04-07 01:40:00,0.69679,0.69686,0.69679,0.69683,170199995.0
2006-04-07 01:41:00,0.69683,0.69691,0.69683,0.69683,186600000.0
2006-04-07 01:42:00,0.69685,0.69689,0.69685,0.69685,163300003.0
2006-04-07 01:43:00,0.69686,0.69686,0.69678,0.69683,336299999.0
2006-04-07 01:44:00,0.69684,0.69686,0.69681,0.69682,147499996.0
2006-04-07 01:45:00,0.69687,0.69687,0.69678,0.6968,133900002.0
2006-04-07 01:46:00,0.69682,0.69683,0.69675,0.69675,166000001.0
2006-04-07 01:47:00,0.69678,0.69683,0.69678,0.69683,47400000.0
2006-04-07 01:48:00,0.6968,0.69693,0.6968,0.69693,205300004.0
2006-04-07 01:49:00,0.69681,0.69687,0.69678,0.69678,121799999.0
2006-04-07 01:50:00,0.69675,0.69681,0.69675,0.69678,103999997.0
2006-04-07 01:51:00,0.69685,0.69687,0.69683,0.69685,185100001.0
2006-04-07 01:52:00,0.6968,0.6968,0.69672,0.69677,108300001.0
2006-04-07 01:53:00,0.69673,0.69673,0.69654,0.69663,134999999.0
2006-04-07 01:54:00,0.69665,0.69672,0.69659,0.69671,138999999.0
2006-04-07 01:55:00,0.69669,0.69677,0.69663,0.69663,200200001.0
2006-04-07 01:56:00,0.69663,0.69666,0.69661,0.69664,148800004.0
2006-04-07 01:57:00,0.69652,0.69663,0.69652,0.69663,100599998.0
2006-04-07 01:58:00,0.69667,0.69681,0.69667,0.69679,200599997.0
2006-04-07 01:59:00,0.69688,0.69691,0.69683,0.69683,226400000.0
2006-04-07 02:00:00,0.69681,0.69686,0.69677,0.69679,188399997.0
2006-04-07 02:01:00,0.69685,0.69691,0.69683,0.6969,148000003.0
2006-04-07 02:02:00,0.69686,0.6969,0.69676,0.6969,220299997.0
2006-04-07 02:03:00,0.69684,0.69684,0.69683,0.69683,18300000.0
2006-04-07 02:04:00,0.69678,0.69686,0.69668,0.69683,253900000.0
2006-04-07 02:05:00,0.69687,0.69688,0.69669,0.69688,198900004.0
2006-04-07 02:06:00,0.69686,0.69687,0.69677,0.6968,119400001.0
2006-04-07 02:07:00,0.69682,0.69682,0.69672,0.69676,130100000.0
2006-04-07 02:08:00,0.6967,0.69677,0.69663,0.6967,298499999.0
2006-04-07 02:09:00,0.69678,0.69678,0.6967,0.69673,133300002.0
2006-04-07 02:10:00,0.6967,0.69676,0.6967,0.69673,226499996.0
2006-04-07 02:11:00,0.69672,0.69672,0.69668,0.69668,86899997.0
2006-04-07 02:12:00,0.69665,0.69665,0.69657,0.69663,224300000.0
2006-04-07 02:13:00,0.69662,0.6967,0.69662,0.69667,196900004.0
2006-04-07 02:14:00,0.69664,0.69672,0.69664,0.6967,48700000.0
2006-04-07 02:15:00,0.69671,0.69676,0.69668,0.69675,99800003.0
2006-04-07 02:16:00,0.69673,0.69673,0.6966,0.6966,213099998.0
2006-04-07 02:17:00,0.69662,0.69665,0.69662,0.69662,66999999.0
2006-04-07 02:18:00,0.69658,0.69658,0.69657,0.69657,9700000.0
2006-04-07 02:19:00,0.69654,0.69658,0.69649,0.69658,53500000.0
2006-04-07 02:20:00,0.69662,0.69672,0.69662,0.69672,126799999.0
2006-04-07 02:21:00,0.69675,0.69676,0.69665,0.69675,77700000.0
2006-04-07 02:22:00,0.69672,0.69672,0.69661,0.69667,68499998.0
2006-04-07 02:23:00,0.69666,0.69668,0.69662,0.69668,82999999.0
2006-04-07 02:24:00,0.69668,0.6967,0.69663,0.69668,96499999.0
2006-04-07 02:25:00,0.69669,0.6967,0.69661,0.69665,60500001.0
2006-04-07 02:26:00,0.69666,0.69668,0.69664,0.69668,118099999.0
2006-04-07 02:27:00,0.6967,0.69674,0.6966,0.6966,190400001.0
2006-04-07 02:28:00,0.69661,0.69665,0.69655,0.69655,110600000.0
2006-04-07 02:29:00,0.69662,0.69663,0.69654,0.69663,188900000.0
2006-04-07 02:30:00,0.69662,0.69674,0.69662,0.69665,99499999.0
2006-04-07 02:31:00,0.6966,0.69671,0.6966,0.69665,79400001.0
2006-04-07 02:32:00,0.69669,0.69671,0.6966,0.6966,120499999.0
2006-04-07 02:33:00,0.69653,0.69668,0.69651,0.69668,214200000.0
2006-04-07 02:34:00,0.69668,0.6967,0.69659,0.69669,350600000.0
2006-04-07 02:35:00,0.69663,0.69671,0.69659,0.69659,190600000.0
2006-04-07 02:36:00,0.69657,0.69659,0.69654,0.69657,125200001.0
2006-04-07 02:37:00,0.6966,0.69661,0.69647,0.6965,196700002.0
2006-04-07 02:38:00,0.69649,0.69649,0.69641,0.69643,154800001.0
2006-04-07 02:39:00,0.69643,0.69643,0.6964,0.6964,93199998.0
2006-04-07 02:40:00,0.69644,0.69644,0.69635,0.69637,77900001.0
2006-04-07 02:41:00,0.6963,0.69638,0.6963,0.69638,87299999.0
2006-04-07 02:42:00,0.69635,0.6964,0.69635,0.6964,8500000.0
2006-04-07 02:43:00,0.69637,0.69641,0.69634,0.69639,120399999.0
2006-04-07 02:44:00,0.69637,0.6964,0.69637,0.6964,268900008.0
2006-04-07 02:45:00,0.69635,0.69642,0.69635,0.69642,109200001.0
2006-04-07 02:46:00,0.6964,0.69644,0.69637,0.69638,139300001.0
2006-04-07 02:47:00,0.6964,0.6965,0.6964,0.69645,136600004.0
2006-04-07 02:48:00,0.69649,0.6965,0.69638,0.69646,135200001.0
2006-04-07 02:49:00,0.69648,0.69648,0.69644,0.69644,43399998.0
2006-04-07 02:50:00,0.69642,0.69646,0.6964,0.69642,161500000.0
2006-04-07 02:51:00,0.69638,0.69638,0.69635,0.69638,89500001.0
2006-04-07 02:52:00,0.6964,0.69643,0.69636,0.69637,108999999.0
2006-04-07 02:53:00,0.69637,0.69643,0.69636,0.69643,90699998.0
2006-04-07 02:54:00,0.69648,0.69653,0.69642,0.69643,125400000.0
2006-04-07 02:55:00,0.69644,0.69652,0.6964,0.69648,271099999.0
2006-04-07 02:56:00,0.69647,0.69652,0.69645,0.6965,195900001.0
2006-04-07 02:57:00,0.69649,0.69656,0.69649,0.69652,84300000.0
2006-04-07 02:58:00,0.69652,0.69657,0.69648,0.69655,111200003.0
2006-04-07 02:59:00,0.69649,0.69653,0.69647,0.69652,146799999.0
2006-04-07 03:00:00,0.69649,0.69649,0.69644,0.69644,38700002.0
2006-04-07 03:01:00,0.6964,0.69653,0.6964,0.69651,64700001.0
2006-04-07 03:02:00,0.69658,0.69671,0.69658,0.69667,107399998.0
2006-04-07 03:03:00,0.69669,0.69673,0.69663,0.69664,170599997.0
2006-04-07 03:04:00,0.69663,0.69666,0.69657,0.69657,202500000.0
2006-04-07 03:05:00,0.69658,0.69662,0.69651,0.69653,148600000.0
2006-04-07 03:06:00,0.69658,0.69658,0.69637,0.69642,92800001.0
2006-04-07 03:07:00,0.69632,0.69647,0.69632,0.69647,93800001.0
2006-04-07 03:08:00,0.69651,0.69651,0.69644,0.69648,87800000.0
2006-04-07 03:09:00,0.69648,0.69648,0.6964,0.6964,91000001.0
2006-04-07 03:10:00,0.69649,0.69658,0.69649,0.69653,104600001.0
2006-04-07 03:11:00,0.69654,0.69657,0.6965,0.69653,225300003.0
2006-04-07 03:12:00,0.69657,0.6967,0.69657,0.69667,91399998.0
2006-04-07 03:13:00,0.69666,0.69667,0.69666,0.69667,76600003.0
2006-04-07 03:14:00,0.69659,0.69668,0.69659,0.69663,145199998.0
2006-04-07 03:15:00,0.69669,0.69669,0.69666,0.69666,38200000.0
2006-04-07 03:16:00,0.69675,0.69675,0.6967,0.6967,79000001.0
2006-04-07 03:17:00,0.69672,0.6968,0.69666,0.6968,63900001.0
2006-04-07 03:18:00,0.69679,0.69679,0.69666,0.69672,118800001.0
2006-04-07 03:19:00,0.69666,0.69672,0.69666,0.6967,226999999.0
2006-04-07 03:20:00,0.69667,0.69677,0.69667,0.69675,121600000.0
2006-04-07 03:21:00,0.69672,0.69683,0.69672,0.69683,216800005.0
2006-04-07 03:22:00,0.69678,0.69682,0.69678,0.6968,186700000.0
2006-04-07 03:23:00,0.69677,0.69677,0.69677,0.69677,25600000.0
2006-04-07 03:24:00,0.69672,0.69683,0.69672,0.69683,38300001.0
2006-04-07 03:25:00,0.69684,0.69687,0.69679,0.69679,183799995.0
2006-04-07 03:26:00,0.69676,0.69676,0.69672,0.69672,40699998.0
2006-04-07 03:27:00,0.69664,0.69664,0.69635,0.6964,82299999.0
2006-04-07 03:28:00,0.69644,0.69665,0.69644,0.69665,59100000.0
2006-04-07 03:29:00,0.69676,0.69679,0.69673,0.69674,165500003.0
2006-04-07 03:30:00,0.69672,0.69672,0.69662,0.69672,167299997.0
2006-04-07 03:31:00,0.69678,0.69681,0.69664,0.69671,195599998.0
2006-04-07 03:32:00,0.6967,0.69678,0.69668,0.69668,167499998.0
2006-04-07 03:33:00,0.69659,0.6967,0.69659,0.69665,277899997.0
2006-04-07 03:34:00,0.69668,0.69668,0.69652,0.69665,288700001.0
2006-04-07 03:35:00,0.69669,0.69671,0.69666,0.6967,74400002.0
2006-04-07 03:36:00,0.69668,0.69673,0.69663,0.69663,149799999.0
2006-04-07 03:37:00,0.69659,0.69659,0.69654,0.69656,131000002.0
2006-04-07 03:38:00,0.69658,0.69658,0.69654,0.69654,76600000.0
2006-04-07 03:39:00,0.69663,0.69668,0.69656,0.69668,112499999.0
2006-04-07 03:40:00,0.69665,0.69672,0.69658,0.69672,143000000.0
2006-04-07 03:41:00,0.69671,0.69677,0.69669,0.69677,173199999.0
2006-04-07 03:42:00,0.69674,0.69677,0.6967,0.69675,240299996.0
2006-04-07 03:43:00,0.69673,0.69673,0.69668,0.69673,104399999.0
2006-04-07 03:44:00,0.69669,0.69669,0.69661,0.69667,137000004.0
2006-04-07 03:45:00,0.69661,0.69663,0.69652,0.69653,203599998.0
2006-04-07 03:46:00,0.69653,0.69654,0.69649,0.69654,58200000.0
2006-04-07 03:47:00,0.69657,0.69657,0.69656,0.69656,77299998.0
2006-04-07 03:48:00,0.69654,0.69661,0.69654,0.69661,67000000.0
2006-04-07 03:49:00,0.69661,0.69668,0.69659,0.6966,135499999.0
2006-04-07 03:50:00,0.69658,0.69663,0.69658,0.69662,117400000.0
2006-04-07 03:51:00,0.69663,0.69665,0.69663,0.69665,1600000.0
2006-04-07 03:52:00,0.6967,0.6967,0.69668,0.69668,29500001.0
2006-04-07 03:53:00,0.69671,0.69671,0.69664,0.69664,83400002.0
2006-04-07 03:54:00,0.69668,0.6967,0.69665,0.69666,165899999.0
2006-04-07 03:55:00,0.69661,0.69661,0.69656,0.69657,109400003.0
2006-04-07 03:56:00,0.69658,0.69658,0.69649,0.69649,22500000.0
2006-04-07 03:57:00,0.69656,0.6966,0.69656,0.6966,49400000.0
2006-04-07 03:58:00,0.69656,0.69665,0.69656,0.69664,87200001.0
2006-04-07 03:59:00,0.69672,0.69681,0.69672,0.69673,172300002.0
2006-04-07 04:00:00,0.69681,0.69681,0.69675,0.69675,79100002.0
2006-04-07 04:01:00,0.6967,0.69678,0.6967,0.69678,229999999.0
2006-04-07 04:02:00,0.69679,0.69683,0.69676,0.69683,160100003.0
2006-04-07 04:03:00,0.69685,0.69685,0.69674,0.69674,124400000.0
2006-04-07 04:04:00,0.69674,0.69674,0.69668,0.69668,94800001.0
2006-04-07 04:05:00,0.69674,0.69674,0.69674,0.69674,16800000.0
2006-04-07 04:06:00,0.69678,0.69678,0.69676,0.69676,38700000.0
2006-04-07 04:07:00,0.69673,0.69673,0.69672,0.69672,23000000.0
2006-04-07 04:08:00,0.69672,0.69672,0.6967,0.6967,59799999.0
2006-04-07 04:09:00,0.69675,0.69675,0.69675,0.69675,37500001.0
2006-04-07 04:10:00,0.69673,0.69673,0.69668,0.69668,49500001.0
2006-04-07 04:11:00,0.6967,0.69673,0.69665,0.69665,212000001.0
2006-04-07 04:12:00,0.69668,0.69668,0.69659,0.69665,114500002.0
2006-04-07 04:13:00,0.69671,0.69675,0.6967,0.6967,62199998.0
2006-04-07 04:14:00,0.69674,0.69674,0.69673,0.69673,61000001.0
2006-04-07 04:15:00,0.69683,0.69686,0.6968,0.69681,65400000.0
2006-04-07 04:16:00,0.69676,0.69677,0.69676,0.69677,42300001.0
2006-04-07 04:17:00,0.69673,0.69673,0.69672,0.69672,22300000.0
2006-04-07 04:18:00,0.69673,0.69673,0.69672,0.69672,79800002.0
2006-04-07 04:19:00,0.69667,0.69668,0.69661,0.69661,217199998.0
2006-04-07 04:20:00,0.69664,0.69666,0.69663,0.69663,169900000.0
2006-04-07 04:21:00,0.69661,0.69666,0.69657,0.69665,73700001.0
2006-04-07 04:22:00,0.69669,0.69669,0.69661,0.69663,264299996.0
2006-04-07 04:23:00,0.69663,0.69669,0.69662,0.69666,173400005.0
2006-04-07 04:24:00,0.69661,0.69668,0.69655,0.69667,155400001.0
2006-04-07 04:25:00,0.69666,0.69669,0.69656,0.69661,223700003.0
2006-04-07 04:26:00,0.69658,0.69674,0.69658,0.6967,161100001.0
2006-04-07 04:27:00,0.69671,0.69676,0.69668,0.69676,145100000.0
2006-04-07 04:28:00,0.69667,0.69671,0.69666,0.69671,201399999.0
2006-04-07 04:29:00,0.69671,0.69676,0.69667,0.69676,189200001.0
2006-04-07 04:30:00,0.69675,0.69681,0.69674,0.69674,177199994.0
2006-04-07 04:31:00,0.69673,0.69679,0.69671,0.69677,94500001.0
2006-04-07 04:32:00,0.69681,0.69684,0.69677,0.69678,241900000.0
2006-04-07 04:33:00,0.69678,0.69688,0.69678,0.69688,159800003.0
2006-04-07 04:34:00,0.69687,0.69688,0.69683,0.69683,138200001.0
2006-04-07 04:35:00,0.69683,0.69683,0.69679,0.69679,3200000.0
2006-04-07 04:36:00,0.69681,0.69681,0.69672,0.69676,140199997.0
2006-04-07 04:37:00,0.69665,0.69672,0.69664,0.69664,185999999.0
2006-04-07 04:38:00,0.69663,0.69675,0.69663,0.69675,88599997.0
2006-04-07 04:39:00,0.69674,0.69674,0.69658,0.6966,231600001.0
2006-04-07 04:40:00,0.69662,0.69674,0.69662,0.69669,167900000.0
2006-04-07 04:41:00,0.69668,0.69672,0.69665,0.69665,141300003.0
2006-04-07 04:42:00,0.69668,0.69668,0.69659,0.69662,226900000.0
2006-04-07 04:43:00,0.69658,0.6966,0.69657,0.69657,149800000.0
2006-04-07 04:44:00,0.69655,0.69668,0.69655,0.69659,115000001.0
2006-04-07 04:45:00,0.69653,0.69659,0.69653,0.69655,134599996.0
2006-04-07 04:46:00,0.69651,0.69651,0.69647,0.69647,80900002.0
2006-04-07 04:47:00,0.69645,0.69645,0.69642,0.69645,92800001.0
2006-04-07 04:48:00,0.69646,0.69649,0.69642,0.69642,70800002.0
2006-04-07 04:49:00,0.69641,0.69649,0.69641,0.69649,102700001.0
2006-04-07 04:50:00,0.69646,0.69646,0.69638,0.69642,120199997.0
2006-04-07 04:51:00,0.69644,0.69645,0.69644,0.69645,48599998.0
2006-04-07 04:52:00,0.69645,0.69647,0.69645,0.69647,5300000.0
2006-04-07 04:53:00,0.69646,0.6965,0.69638,0.69644,200400000.0
2006-04-07 04:54:00,0.69645,0.69645,0.69645,0.69645,67800002.0
2006-04-07 04:55:00,0.6964,0.6964,0.69633,0.69633,170200003.0
2006-04-07 04:56:00,0.69634,0.6965,0.69634,0.6965,93000001.0
2006-04-07 04:57:00,0.69647,0.69653,0.69647,0.69653,64700001.0
2006-04-07 04:58:00,0.69647,0.6965,0.69647,0.6965,28200000.0
2006-04-07 04:59:00,0.6965,0.6965,0.69647,0.69647,48600001.0
2006-04-07 05:00:00,0.6964,0.6964,0.69635,0.6964,108800000.0
2006-04-07 05:01:00,0.6964,0.69651,0.6964,0.69643,175999997.0
2006-04-07 05:02:00,0.69645,0.69647,0.6964,0.69643,59500001.0
2006-04-07 05:03:00,0.69647,0.69647,0.69643,0.69643,110099998.0
2006-04-07 05:04:00,0.69635,0.69635,0.69628,0.69634,86899998.0
2006-04-07 05:05:00,0.69633,0.69636,0.69624,0.69627,219500004.0
2006-04-07 05:06:00,0.69623,0.69623,0.6962,0.6962,62200001.0
2006-04-07 05:07:00,0.69621,0.69623,0.69621,0.69623,66899997.0
2006-04-07 05:08:00,0.69628,0.6963,0.69625,0.69625,91700001.0
2006-04-07 05:09:00,0.69625,0.69633,0.69625,0.69633,168000003.0
2006-04-07 05:10:00,0.69627,0.69628,0.69627,0.69628,56100000.0
2006-04-07 05:11:00,0.69628,0.6963,0.69625,0.69625,158299998.0
2006-04-07 05:12:00,0.69633,0.69633,0.69628,0.69628,30999999.0
2006-04-07 05:13:00,0.6963,0.6963,0.69625,0.6963,175100000.0
2006-04-07 05:14:00,0.6963,0.6963,0.69623,0.69627,72300000.0
2006-04-07 05:15:00,0.69628,0.69628,0.69627,0.69627,2400000.0
2006-04-07 05:16:00,0.6963,0.69633,0.69625,0.69633,284099996.0
2006-04-07 05:17:00,0.6963,0.6963,0.69627,0.6963,99100002.0
2006-04-07 05:18:00,0.69625,0.6963,0.69625,0.69625,135699998.0
2006-04-07 05:19:00,0.6963,0.6963,0.6963,0.6963,3400000.0
2006-04-07 05:20:00,0.69625,0.69625,0.6962,0.69622,158800001.0
2006-04-07 05:21:00,0.69618,0.6962,0.69617,0.6962,169800002.0
2006-04-07 05:22:00,0.69618,0.69622,0.69612,0.69622,133399998.0
2006-04-07 05:23:00,0.6962,0.6962,0.6962,0.6962,31100000.0
2006-04-07 05:24:00,0.6962,0.6962,0.69615,0.69615,94899995.0
2006-04-07 05:25:00,0.69622,0.69626,0.6962,0.69622,145899999.0
2006-04-07 05:26:00,0.69618,0.69624,0.69615,0.69615,209700002.0
2006-04-07 05:27:00,0.6962,0.69621,0.6962,0.69621,23599999.0
2006-04-07 05:28:00,0.69623,0.69627,0.69623,0.69623,95899997.0
2006-04-07 05:29:00,0.69624,0.69624,0.69618,0.69622,128800001.0
2006-04-07 05:30:00,0.69623,0.69625,0.6962,0.6962,91100004.0
2006-04-07 05:31:00,0.6962,0.69623,0.6962,0.69623,25500001.0
2006-04-07 05:32:00,0.69621,0.69626,0.69615,0.69615,203000003.0
2006-04-07 05:33:00,0.69619,0.69621,0.69615,0.69617,148400004.0
2006-04-07 05:34:00,0.69617,0.69622,0.69613,0.6962,154999998.0
2006-04-07 05:35:00,0.69624,0.69624,0.6962,0.6962,132900002.0
2006-04-07 05:36:00,0.69617,0.69617,0.69617,0.69617,18400000.0
2006-04-07 05:37:00,0.69617,0.69618,0.69615,0.69618,78899999.0
2006-04-07 05:38:00,0.69622,0.69626,0.69622,0.69626,12800000.0
2006-04-07 05:39:00,0.6962,0.6962,0.69614,0.69619,99899999.0
2006-04-07 05:40:00,0.69615,0.69625,0.69615,0.69617,137200000.0
2006-04-07 05:41:00,0.69618,0.69622,0.69617,0.69618,46200000.0
2006-04-07 05:42:00,0.69616,0.69621,0.69616,0.69617,84700001.0
2006-04-07 05:43:00,0.69616,0.69621,0.69616,0.69617,183500000.0
2006-04-07 05:44:00,0.69624,0.69624,0.69615,0.69617,88300000.0
2006-04-07 05:45:00,0.69615,0.69623,0.69613,0.69613,103499998.0
2006-04-07 05:46:00,0.69612,0.6962,0.6961,0.6962,114199999.0
2006-04-07 05:47:00,0.69615,0.69623,0.69615,0.6962,150899998.0
2006-04-07 05:48:00,0.6962,0.69621,0.6962,0.69621,61400000.0
2006-04-07 05:49:00,0.69625,0.69628,0.6962,0.6962,171899999.0
2006-04-07 05:50:00,0.69625,0.69627,0.69625,0.69625,91600003.0
2006-04-07 05:51:00,0.69628,0.69628,0.6962,0.69625,198199998.0
2006-04-07 05:52:00,0.69623,0.69625,0.69617,0.69625,278299998.0
2006-04-07 05:53:00,0.69622,0.69622,0.69609,0.69615,94799998.0
2006-04-07 05:54:00,0.69616,0.69616,0.69609,0.69609,66400000.0
2006-04-07 05:55:00,0.69607,0.69611,0.69607,0.6961,104499996.0
2006-04-07 05:56:00,0.69617,0.69618,0.69611,0.69615,138000000.0
2006-04-07 05:57:00,0.69606,0.6962,0.69606,0.6962,153199998.0
2006-04-07 05:58:00,0.69623,0.69626,0.69618,0.69626,123700003.0
2006-04-07 05:59:00,0.69625,0.69629,0.69624,0.69629,62200002.0
2006-04-07 06:00:00,0.69625,0.69636,0.69625,0.69632,121099999.0
2006-04-07 06:01:00,0.69625,0.69629,0.69625,0.69629,211799999.0
2006-04-07 06:02:00,0.69632,0.69632,0.6963,0.69631,104500001.0
2006-04-07 06:03:00,0.69635,0.6964,0.69633,0.69633,85799997.0
2006-04-07 06:04:00,0.69633,0.69639,0.69633,0.69639,60799999.0
2006-04-07 06:05:00,0.69641,0.69642,0.69641,0.69642,39199999.0
2006-04-07 06:06:00,0.69636,0.69645,0.69636,0.69645,188499995.0
2006-04-07 06:07:00,0.69655,0.69661,0.69648,0.69658,120299997.0
2006-04-07 06:08:00,0.69667,0.69673,0.69667,0.69672,40900001.0
2006-04-07 06:09:00,0.69665,0.6967,0.69663,0.69663,77000001.0
2006-04-07 06:10:00,0.69663,0.69666,0.69661,0.69661,108900003.0
2006-04-07 06:11:00,0.69669,0.69678,0.69669,0.69675,212800004.0
2006-04-07 06:12:00,0.69678,0.69682,0.69677,0.69677,167800002.0
2006-04-07 06:13:00,0.69669,0.69669,0.69665,0.69665,52799999.0
2006-04-07 06:14:00,0.69658,0.69662,0.69656,0.6966,98400001.0
2006-04-07 06:15:00,0.69657,0.69659,0.69645,0.69645,135699997.0
2006-04-07 06:16:00,0.69653,0.69663,0.69652,0.69663,180400004.0
2006-04-07 06:17:00,0.69661,0.69661,0.69651,0.69656,147599998.0
2006-04-07 06:18:00,0.69662,0.69663,0.69658,0.69661,18100000.0
2006-04-07 06:19:00,0.69665,0.69665,0.69658,0.69658,95000001.0
2006-04-07 06:20:00,0.69659,0.69668,0.69659,0.69663,123499999.0
2006-04-07 06:21:00,0.69662,0.69662,0.69658,0.69658,48600001.0
2006-04-07 06:22:00,0.69656,0.69663,0.69656,0.6966,178900001.0
2006-04-07 06:23:00,0.69663,0.69666,0.69659,0.69662,180600001.0
2006-04-07 06:24:00,0.69662,0.69669,0.69662,0.69662,205900000.0
2006-04-07 06:25:00,0.69668,0.69668,0.69663,0.69663,181999997.0
2006-04-07 06:26:00,0.69662,0.69672,0.69662,0.69668,120300003.0
2006-04-07 06:27:00,0.69667,0.69668,0.69663,0.69664,136099999.0
2006-04-07 06:28:00,0.69667,0.6967,0.69665,0.6967,263199998.0
2006-04-07 06:29:00,0.6967,0.6967,0.69668,0.6967,140199997.0
2006-04-07 06:30:00,0.69671,0.69672,0.69666,0.69666,60000000.0
2006-04-07 06:31:00,0.6966,0.69672,0.6966,0.69672,81800000.0
2006-04-07 06:32:00,0.69665,0.69667,0.69661,0.69667,95500001.0
2006-04-07 06:33:00,0.69663,0.69668,0.69661,0.69665,79699998.0
2006-04-07 06:34:00,0.69663,0.69664,0.69659,0.69664,148800001.0
2006-04-07 06:35:00,0.69663,0.69663,0.69655,0.6966,151700001.0
2006-04-07 06:36:00,0.69658,0.69663,0.69658,0.69658,148800000.0
2006-04-07 06:37:00,0.69662,0.69662,0.69654,0.69659,108400002.0
2006-04-07 06:38:00,0.69655,0.69658,0.69655,0.69658,7400000.0
2006-04-07 06:39:00,0.69658,0.69658,0.69654,0.69654,95999998.0
2006-04-07 06:40:00,0.69661,0.69665,0.6966,0.69665,55000000.0
2006-04-07 06:41:00,0.69661,0.69661,0.6966,0.6966,33499999.0
2006-04-07 06:42:00,0.69658,0.69665,0.69658,0.69664,126799999.0
2006-04-07 06:43:00,0.69668,0.69668,0.69668,0.69668,4000000.0
2006-04-07 06:44:00,0.6967,0.6967,0.69665,0.69665,167400003.0
2006-04-07 06:45:00,0.69672,0.69672,0.69663,0.69663,178900000.0
2006-04-07 06:46:00,0.69663,0.69663,0.69651,0.69651,184399999.0
2006-04-07 06:47:00,0.69649,0.69649,0.69644,0.69644,129899996.0
2006-04-07 06:48:00,0.69643,0.69647,0.69636,0.69645,223499994.0
2006-04-07 06:49:00,0.69644,0.69647,0.69641,0.69641,174600003.0
2006-04-07 06:50:00,0.69638,0.69642,0.69633,0.69642,104399999.0
2006-04-07 06:51:00,0.6964,0.6964,0.69635,0.69635,13700000.0
2006-04-07 06:52:00,0.6964,0.69649,0.6964,0.69649,125300001.0
2006-04-07 06:53:00,0.69647,0.69648,0.6964,0.6964,88600000.0
2006-04-07 06:54:00,0.69635,0.69644,0.69635,0.6964,167600001.0
2006-04-07 06:55:00,0.69637,0.69639,0.69632,0.69632,26800000.0
2006-04-07 06:56:00,0.6963,0.69639,0.6963,0.69634,135400001.0
2006-04-07 06:57:00,0.69635,0.69641,0.69635,0.69641,118399997.0
2006-04-07 06:58:00,0.69645,0.69645,0.69645,0.69645,43099998.0
2006-04-07 06:59:00,0.69646,0.69647,0.69639,0.69645,219900004.0
2006-04-07 07:00:00,0.69639,0.69642,0.69638,0.69642,58800002.0
2006-04-07 07:01:00,0.69639,0.69643,0.69635,0.69635,106499999.0
2006-04-07 07:02:00,0.69633,0.69642,0.69633,0.69641,96899999.0
2006-04-07 07:03:00,0.69643,0.69644,0.69643,0.69644,51900002.0
2006-04-07 07:04:00,0.69639,0.69646,0.69639,0.69646,49400001.0
2006-04-07 07:05:00,0.69649,0.69654,0.69649,0.69654,57600000.0
2006-04-07 07:06:00,0.69655,0.69655,0.69642,0.69645,155800000.0
2006-04-07 07:07:00,0.69645,0.69648,0.69643,0.69643,94099999.0
2006-04-07 07:08:00,0.69643,0.69648,0.69643,0.69647,57100000.0
2006-04-07 07:09:00,0.69645,0.69647,0.69645,0.69647,40700002.0
2006-04-07 07:10:00,0.69643,0.69652,0.69643,0.6965,169100002.0
2006-04-07 07:11:00,0.69653,0.69655,0.69652,0.69655,86300000.0
2006-04-07 07:12:00,0.6965,0.6965,0.6965,0.6965,23100000.0
2006-04-07 07:13:00,0.69651,0.69652,0.69647,0.69647,91600002.0
2006-04-07 07:14:00,0.69643,0.69643,0.69634,0.69637,66500000.0
2006-04-07 07:15:00,0.6964,0.6964,0.69637,0.6964,84300001.0
2006-04-07 07:16:00,0.6964,0.6964,0.69637,0.6964,139200001.0
2006-04-07 07:17:00,0.69638,0.69641,0.69638,0.69641,187999998.0
2006-04-07 07:18:00,0.69642,0.69646,0.69637,0.69642,171999999.0
2006-04-07 07:19:00,0.69644,0.69651,0.6964,0.69643,178900000.0
2006-04-07 07:20:00,0.69644,0.69648,0.69642,0.69644,109200002.0
2006-04-07 07:21:00,0.69651,0.69653,0.69649,0.69649,122900000.0
2006-04-07 07:22:00,0.69649,0.69656,0.69649,0.69652,194400003.0
2006-04-07 07:23:00,0.69648,0.69648,0.69647,0.69647,8800000.0
2006-04-07 07:24:00,0.69647,0.6965,0.69647,0.6965,35100001.0
2006-04-07 07:25:00,0.69644,0.69649,0.69644,0.69649,23000000.0
2006-04-07 07:26:00,0.6965,0.6965,0.69648,0.69648,77700002.0
2006-04-07 07:27:00,0.6965,0.69654,0.6965,0.69654,80500002.0
2006-04-07 07:28:00,0.6965,0.6965,0.6965,0.6965,800000.0
2006-04-07 07:29:00,0.69655,0.69655,0.6965,0.69655,91200000.0
2006-04-07 07:30:00,0.69654,0.69658,0.69651,0.69653,261400005.0
2006-04-07 07:31:00,0.69655,0.69655,0.69648,0.69648,9600000.0
2006-04-07 07:32:00,0.69648,0.6965,0.69645,0.6965,56699999.0
2006-04-07 07:33:00,0.6965,0.6965,0.69648,0.69648,89400001.0
2006-04-07 07:34:00,0.69645,0.6965,0.69645,0.6965,279599995.0
2006-04-07 07:35:00,0.69648,0.69648,0.69637,0.69638,165300003.0
2006-04-07 07:36:00,0.6964,0.69649,0.69637,0.69643,83700000.0
2006-04-07 07:37:00,0.69647,0.69654,0.69647,0.69647,107600001.0
2006-04-07 07:38:00,0.69645,0.69645,0.6964,0.69641,176200001.0
2006-04-07 07:39:00,0.69636,0.6964,0.69636,0.69636,53500001.0
2006-04-07 07:40:00,0.6964,0.6964,0.69635,0.69636,50100000.0
2006-04-07 07:41:00,0.69635,0.69639,0.69634,0.69639,186200003.0
2006-04-07 07:42:00,0.69638,0.69642,0.69638,0.69642,96799998.0
2006-04-07 07:43:00,0.69637,0.69648,0.69635,0.69641,186100000.0
2006-04-07 07:44:00,0.69641,0.69645,0.69641,0.69645,81499999.0
2006-04-07 07:45:00,0.69645,0.69653,0.69645,0.69645,92800000.0
2006-04-07 07:46:00,0.69647,0.69655,0.69647,0.6965,97200001.0
2006-04-07 07:47:00,0.69655,0.69655,0.69655,0.69655,124099999.0
2006-04-07 07:48:00,0.69653,0.69657,0.69652,0.69655,131000001.0
2006-04-07 07:49:00,0.69652,0.69653,0.69649,0.69653,117299999.0
2006-04-07 07:50:00,0.69654,0.69658,0.6965,0.69658,154400001.0
2006-04-07 07:51:00,0.69655,0.69661,0.69648,0.69648,135100003.0
2006-04-07 07:52:00,0.69648,0.69652,0.69643,0.69648,142699997.0
2006-04-07 07:53:00,0.69647,0.69649,0.69644,0.69649,194400003.0
2006-04-07 07:54:00,0.6965,0.6965,0.69645,0.69646,173099994.0
2006-04-07 07:55:00,0.69647,0.69653,0.69645,0.69653,235600001.0
2006-04-07 07:56:00,0.69649,0.69658,0.69648,0.69658,137799998.0
2006-04-07 07:57:00,0.69657,0.6966,0.69657,0.6966,106900002.0
2006-04-07 07:58:00,0.69661,0.69664,0.69656,0.69656,117100002.0
2006-04-07 07:59:00,0.69659,0.69663,0.69659,0.69663,25600000.0
2006-04-07 08:00:00,0.69659,0.69671,0.69659,0.69663,244899998.0
2006-04-07 08:01:00,0.69665,0.69665,0.6966,0.69663,36100000.0
2006-04-07 08:02:00,0.69665,0.69665,0.69651,0.69651,94100001.0
2006-04-07 08:03:00,0.69657,0.69657,0.69657,0.69657,13500000.0
2006-04-07 08:04:00,0.69655,0.69661,0.69655,0.6966,57700000.0
2006-04-07 08:05:00,0.69658,0.6966,0.69658,0.6966,26500000.0
2006-04-07 08:06:00,0.6966,0.69663,0.6966,0.69663,22400000.0
2006-04-07 08:07:00,0.69663,0.69664,0.69656,0.69664,135100000.0
2006-04-07 08:08:00,0.69665,0.69665,0.69665,0.69665,41400002.0
2006-04-07 08:09:00,0.69665,0.69665,0.69665,0.69665,29700001.0
2006-04-07 08:10:00,0.69668,0.69673,0.69661,0.69665,94000002.0
2006-04-07 08:11:00,0.69661,0.69665,0.69657,0.69665,224600000.0
2006-04-07 08:12:00,0.6967,0.6967,0.69658,0.69664,136699999.0
2006-04-07 08:13:00,0.6966,0.69668,0.6966,0.69662,90700000.0
2006-04-07 08:14:00,0.69664,0.69668,0.69661,0.69665,108399999.0
2006-04-07 08:15:00,0.69669,0.69669,0.69664,0.69664,74100000.0
2006-04-07 08:16:00,0.69666,0.69669,0.69665,0.69667,121499997.0
2006-04-07 08:17:00,0.69671,0.69676,0.69671,0.69676,72800001.0
2006-04-07 08:18:00,0.6967,0.69679,0.6967,0.69675,144399996.0
2006-04-07 08:19:00,0.69675,0.69678,0.69675,0.69678,70300001.0
2006-04-07 08:20:00,0.69679,0.69686,0.69673,0.69682,139100002.0
2006-04-07 08:21:00,0.69682,0.69687,0.69678,0.69678,197599998.0
2006-04-07 08:22:00,0.69683,0.69685,0.69683,0.69683,87700002.0
2006-04-07 08:23:00,0.69683,0.69683,0.69679,0.69679,7200000.0
2006-04-07 08:24:00,0.69678,0.69684,0.69678,0.69684,207100006.0
2006-04-07 08:25:00,0.69684,0.69692,0.6968,0.69685,263100000.0
2006-04-07 08:26:00,0.69681,0.69685,0.69681,0.69682,113300001.0
2006-04-07 08:27:00,0.69687,0.69692,0.69685,0.69687,182799998.0
2006-04-07 08:28:00,0.69683,0.69691,0.69683,0.69689,97200001.0
2006-04-07 08:29:00,0.69686,0.69686,0.69679,0.69679,68599999.0
2006-04-07 08:30:00,0.69674,0.6968,0.69674,0.6968,127799997.0
2006-04-07 08:31:00,0.69677,0.69683,0.69664,0.69664,183400000.0
2006-04-07 08:32:00,0.6966,0.69666,0.69653,0.69663,265299998.0
2006-04-07 08:33:00,0.69666,0.69666,0.69632,0.69632,158900002.0
2006-04-07 08:34:00,0.69626,0.69632,0.69623,0.69632,84700003.0
2006-04-07 08:35:00,0.69631,0.69631,0.69627,0.69628,133199999.0
2006-04-07 08:36:00,0.69633,0.6964,0.69633,0.6964,25000000.0
2006-04-07 08:37:00,0.69641,0.69647,0.69638,0.69645,271799995.0
2006-04-07 08:38:00,0.69641,0.69641,0.6962,0.6962,101400000.0
2006-04-07 08:39:00,0.69617,0.69626,0.69617,0.69623,186599998.0
2006-04-07 08:40:00,0.6962,0.69627,0.69617,0.69627,150399999.0
2006-04-07 08:41:00,0.6963,0.69633,0.69629,0.69632,84900001.0
2006-04-07 08:42:00,0.69625,0.69645,0.69625,0.69645,87500002.0
2006-04-07 08:43:00,0.69651,0.6966,0.69648,0.69648,135799997.0
2006-04-07 08:44:00,0.6965,0.6965,0.69639,0.69648,113999999.0
2006-04-07 08:45:00,0.69642,0.69647,0.69638,0.69643,76300000.0
2006-04-07 08:46:00,0.69645,0.69648,0.69636,0.6964,146899999.0
2006-04-07 08:47:00,0.69642,0.69648,0.69641,0.69642,169399995.0
2006-04-07 08:48:00,0.69638,0.69644,0.69635,0.69635,155700002.0
2006-04-07 08:49:00,0.69639,0.69639,0.69629,0.69637,162600000.0
2006-04-07 08:50:00,0.69642,0.69643,0.69642,0.69643,43200002.0
2006-04-07 08:51:00,0.69646,0.69649,0.69643,0.69643,90199999.0
2006-04-07 08:52:00,0.69639,0.69651,0.69639,0.69651,139999999.0
2006-04-07 08:53:00,0.69646,0.69646,0.6964,0.69644,96799999.0
2006-04-07 08:54:00,0.69638,0.69639,0.69638,0.69639,50200000.0
2006-04-07 08:55:00,0.69643,0.69643,0.69642,0.69642,40799999.0
2006-04-07 08:56:00,0.6964,0.69651,0.6964,0.6965,140200000.0
2006-04-07 08:57:00,0.69644,0.69644,0.6964,0.6964,169300000.0
2006-04-07 08:58:00,0.69645,0.69653,0.69644,0.6965,176299995.0
2006-04-07 08:59:00,0.69645,0.69647,0.69636,0.6964,124700001.0
2006-04-07 09:00:00,0.69637,0.6965,0.69637,0.6965,49500000.0
2006-04-07 09:01:00,0.69654,0.69675,0.69654,0.69672,253900002.0
2006-04-07 09:02:00,0.69673,0.69676,0.69664,0.69673,180100002.0
2006-04-07 09:03:00,0.69675,0.69679,0.69668,0.69669,128200003.0
2006-04-07 09:04:00,0.69674,0.69681,0.69673,0.69679,119799998.0
2006-04-07 09:05:00,0.69675,0.69675,0.6966,0.6966,86200000.0
2006-04-07 09:06:00,0.69654,0.69654,0.69649,0.69649,28000001.0
2006-04-07 09:07:00,0.69642,0.69647,0.69634,0.6964,47099999.0
2006-04-07 09:08:00,0.69638,0.69641,0.69624,0.69624,218200002.0
2006-04-07 09:09:00,0.69623,0.69628,0.6962,0.69623,166600000.0
2006-04-07 09:10:00,0.69618,0.69618,0.69608,0.69613,218100003.0
2006-04-07 09:11:00,0.69613,0.69617,0.69606,0.69607,160000002.0
2006-04-07 09:12:00,0.69605,0.6961,0.69605,0.6961,39900000.0
2006-04-07 09:13:00,0.69609,0.69609,0.69604,0.69607,138300001.0
2006-04-07 09:14:00,0.69611,0.69611,0.696,0.69606,237500003.0
2006-04-07 09:15:00,0.69609,0.69617,0.69609,0.69615,46500000.0
2006-04-07 09:16:00,0.69603,0.69603,0.69575,0.69579,154299997.0
2006-04-07 09:17:00,0.6957,0.6957,0.69553,0.69553,68500000.0
2006-04-07 09:18:00,0.69547,0.69559,0.69547,0.69552,141700000.0
2006-04-07 09:19:00,0.69545,0.69548,0.69536,0.69548,157500003.0
2006-04-07 09:20:00,0.69553,0.69556,0.69546,0.69555,182400000.0
2006-04-07 09:21:00,0.69552,0.69565,0.69551,0.69565,100300004.0
2006-04-07 09:22:00,0.69567,0.69573,0.69565,0.6957,63000001.0
2006-04-07 09:23:00,0.69568,0.69577,0.69568,0.69568,131199998.0
2006-04-07 09:24:00,0.69559,0.69563,0.69549,0.6956,250099995.0
2006-04-07 09:25:00,0.69561,0.69567,0.69556,0.69567,52000000.0
2006-04-07 09:26:00,0.69568,0.69568,0.69555,0.69555,119299997.0
2006-04-07 09:27:00,0.69556,0.69556,0.6955,0.69551,190000001.0
2006-04-07 09:28:00,0.69553,0.69563,0.69553,0.6956,105800002.0
2006-04-07 09:29:00,0.69563,0.69563,0.69553,0.6956,119699998.0
2006-04-07 09:30:00,0.69562,0.69568,0.69562,0.69566,136799999.0
2006-04-07 09:31:00,0.69563,0.69564,0.6956,0.69564,129600000.0
2006-04-07 09:32:00,0.6956,0.69561,0.69552,0.69552,118700002.0
2006-04-07 09:33:00,0.69551,0.69558,0.69551,0.69557,132900001.0
2006-04-07 09:34:00,0.69557,0.69561,0.69552,0.69553,183400001.0
2006-04-07 09:35:00,0.69554,0.69558,0.69548,0.69556,112699999.0
2006-04-07 09:36:00,0.69554,0.69562,0.69548,0.69551,202700002.0
2006-04-07 09:37:00,0.6956,0.69565,0.6956,0.69565,48700000.0
2006-04-07 09:38:00,0.69569,0.69569,0.69556,0.69565,141100002.0
2006-04-07 09:39:00,0.69567,0.69577,0.69565,0.69577,115000002.0
2006-04-07 09:40:00,0.69579,0.69589,0.69579,0.69583,77600000.0
2006-04-07 09:41:00,0.69582,0.69586,0.69573,0.69573,175599999.0
2006-04-07 09:42:00,0.69572,0.69574,0.69561,0.69574,212299999.0
2006-04-07 09:43:00,0.69576,0.6958,0.69571,0.69578,94100001.0
2006-04-07 09:44:00,0.69577,0.69589,0.69577,0.6958,212099999.0
2006-04-07 09:45:00,0.69581,0.69581,0.69568,0.69568,219200001.0
2006-04-07 09:46:00,0.69566,0.69566,0.6956,0.69565,39000000.0
2006-04-07 09:47:00,0.69568,0.69568,0.69561,0.69568,177000000.0
2006-04-07 09:48:00,0.69565,0.69571,0.69565,0.69567,94000000.0
2006-04-07 09:49:00,0.69567,0.6957,0.69563,0.69568,188400001.0
2006-04-07 09:50:00,0.69569,0.69574,0.69563,0.69574,78599999.0
2006-04-07 09:51:00,0.69575,0.69582,0.69575,0.69575,218799996.0
2006-04-07 09:52:00,0.69576,0.69578,0.6957,0.6957,70800000.0
2006-04-07 09:53:00,0.69572,0.6958,0.69568,0.69575,217499998.0
2006-04-07 09:54:00,0.6957,0.69579,0.6957,0.69575,32100000.0
2006-04-07 09:55:00,0.69571,0.69573,0.69569,0.69571,121300001.0
2006-04-07 09:56:00,0.69572,0.69572,0.6957,0.69571,54300000.0
2006-04-07 09:57:00,0.69575,0.69575,0.69568,0.69573,134900000.0
2006-04-07 09:58:00,0.69576,0.69579,0.69569,0.69575,91900002.0
2006-04-07 09:59:00,0.69571,0.69571,0.69559,0.6956,127399997.0
2006-04-07 10:00:00,0.6956,0.69576,0.6956,0.69576,117399999.0
2006-04-07 10:01:00,0.69573,0.69579,0.69571,0.69579,67199998.0
2006-04-07 10:02:00,0.69577,0.69581,0.69574,0.69578,144299999.0
2006-04-07 10:03:00,0.6958,0.6958,0.69575,0.6958,192500002.0
2006-04-07 10:04:00,0.69583,0.69583,0.69577,0.6958,24800000.0
2006-04-07 10:05:00,0.69575,0.6958,0.69575,0.6958,165099999.0
2006-04-07 10:06:00,0.69576,0.69578,0.69569,0.69578,179700003.0
2006-04-07 10:07:00,0.69576,0.69576,0.69569,0.69575,190599999.0
2006-04-07 10:08:00,0.69574,0.69575,0.69566,0.69568,96099999.0
2006-04-07 10:09:00,0.69567,0.6957,0.69566,0.69568,128799997.0
2006-04-07 10:10:00,0.69572,0.69578,0.69572,0.69578,101200003.0
2006-04-07 10:11:00,0.69581,0.69586,0.6958,0.6958,139600000.0
2006-04-07 10:12:00,0.69581,0.69585,0.6958,0.69585,211599997.0
2006-04-07 10:13:00,0.69578,0.69588,0.69578,0.69588,164599997.0
2006-04-07 10:14:00,0.69598,0.69598,0.69597,0.69597,87899997.0
2006-04-07 10:15:00,0.69615,0.69616,0.69608,0.69616,199099997.0
2006-04-07 10:16:00,0.69613,0.69614,0.69613,0.69614,28900000.0
2006-04-07 10:17:00,0.6961,0.69618,0.69607,0.69617,186999997.0
2006-04-07 10:18:00,0.69619,0.6962,0.69615,0.69616,166300002.0
2006-04-07 10:19:00,0.69622,0.69622,0.69618,0.69622,183100001.0
2006-04-07 10:20:00,0.6962,0.69625,0.69619,0.69625,169600001.0
2006-04-07 10:21:00,0.69621,0.69624,0.69621,0.69624,34699999.0
2006-04-07 10:22:00,0.69627,0.6963,0.69624,0.6963,133099997.0
2006-04-07 10:23:00,0.69632,0.69633,0.69598,0.69625,249099999.0
2006-04-07 10:24:00,0.69616,0.69619,0.69616,0.69619,49499998.0
2006-04-07 10:25:00,0.69612,0.69622,0.69612,0.6962,169500000.0
2006-04-07 10:26:00,0.69619,0.69628,0.69619,0.69625,140600000.0
2006-04-07 10:27:00,0.69625,0.69628,0.69617,0.69628,95699998.0
2006-04-07 10:28:00,0.69625,0.69628,0.69622,0.69627,197000000.0
2006-04-07 10:29:00,0.69625,0.69633,0.69623,0.69627,286699999.0
2006-04-07 10:30:00,0.69629,0.69633,0.69629,0.69629,130500002.0
2006-04-07 10:31:00,0.69626,0.69627,0.69619,0.69625,91099998.0
2006-04-07 10:32:00,0.69623,0.69629,0.69622,0.69629,143799997.0
2006-04-07 10:33:00,0.69631,0.69635,0.69627,0.69635,187199994.0
2006-04-07 10:34:00,0.69634,0.69634,0.69627,0.69628,147600000.0
2006-04-07 10:35:00,0.69632,0.69632,0.69624,0.69631,117699997.0
2006-04-07 10:36:00,0.69628,0.69628,0.69613,0.6962,167699998.0
2006-04-07 10:37:00,0.69623,0.69627,0.69623,0.69623,122099997.0
2006-04-07 10:38:00,0.6962,0.69631,0.6962,0.69623,123799999.0
2006-04-07 10:39:00,0.69625,0.69625,0.69623,0.69623,65500001.0
2006-04-07 10:40:00,0.6963,0.69634,0.69628,0.69628,97899999.0
2006-04-07 10:41:00,0.69628,0.69628,0.69616,0.69625,148700000.0
2006-04-07 10:42:00,0.69627,0.6963,0.69625,0.69625,146100001.0
2006-04-07 10:43:00,0.6963,0.6963,0.69624,0.6963,150899999.0
2006-04-07 10:44:00,0.69629,0.69635,0.69629,0.69635,71200000.0
2006-04-07 10:45:00,0.69635,0.69641,0.6963,0.69641,288300000.0
2006-04-07 10:46:00,0.69635,0.69639,0.69634,0.69639,185499999.0
2006-04-07 10:47:00,0.69641,0.69641,0.69631,0.69631,154699998.0
2006-04-07 10:48:00,0.69635,0.69642,0.69635,0.69637,189299998.0
2006-04-07 10:49:00,0.69631,0.69641,0.69624,0.69641,50500000.0
2006-04-07 10:50:00,0.6964,0.6964,0.69632,0.69634,193899995.0
2006-04-07 10:51:00,0.69638,0.69646,0.69638,0.69646,113600000.0
2006-04-07 10:52:00,0.69645,0.69645,0.69642,0.69645,160100000.0
2006-04-07 10:53:00,0.69645,0.69649,0.69643,0.69643,125199999.0
2006-04-07 10:54:00,0.69643,0.69643,0.69635,0.69635,191600000.0
2006-04-07 10:55:00,0.69637,0.69645,0.69629,0.69643,189300002.0
2006-04-07 10:56:00,0.69639,0.69642,0.69624,0.69629,191400002.0
2006-04-07 10:57:00,0.6962,0.69629,0.6962,0.69623,147600004.0
2006-04-07 10:58:00,0.69622,0.69622,0.6962,0.69621,32400001.0
2006-04-07 10:59:00,0.69622,0.69634,0.69622,0.69634,75799999.0
2006-04-07 11:00:00,0.6964,0.6964,0.69627,0.69627,60600001.0
2006-04-07 11:01:00,0.69624,0.69626,0.69624,0.69626,81400000.0
2006-04-07 11:02:00,0.69628,0.69628,0.69625,0.69625,64599998.0
2006-04-07 11:03:00,0.69623,0.6963,0.69623,0.69623,104900002.0
2006-04-07 11:04:00,0.69622,0.69628,0.69621,0.69628,212399999.0
2006-04-07 11:05:00,0.69627,0.69627,0.69616,0.69616,130399996.0
2006-04-07 11:06:00,0.69625,0.69633,0.69625,0.69633,170299999.0
2006-04-07 11:07:00,0.6963,0.69631,0.69626,0.69626,103799997.0
2006-04-07 11:08:00,0.69632,0.69632,0.69624,0.6963,187500001.0
2006-04-07 11:09:00,0.69633,0.6964,0.69631,0.69633,163300001.0
2006-04-07 11:10:00,0.69635,0.69635,0.69627,0.69631,202200000.0
2006-04-07 11:11:00,0.69634,0.69635,0.69629,0.69633,124699999.0
2006-04-07 11:12:00,0.69633,0.69641,0.69628,0.69637,141100000.0
2006-04-07 11:13:00,0.69629,0.69629,0.69621,0.69625,133600002.0
2006-04-07 11:14:00,0.6963,0.69635,0.69628,0.69632,226200000.0
2006-04-07 11:15:00,0.69637,0.69638,0.69629,0.69638,221800002.0
2006-04-07 11:16:00,0.69633,0.6964,0.6963,0.69637,101299998.0
2006-04-07 11:17:00,0.69633,0.69633,0.69624,0.69628,151899999.0
2006-04-07 11:18:00,0.6963,0.69633,0.69622,0.6963,151200001.0
2006-04-07 11:19:00,0.69631,0.69631,0.69621,0.69625,274100002.0
2006-04-07 11:20:00,0.69623,0.69633,0.69623,0.69629,87799997.0
2006-04-07 11:21:00,0.69635,0.69635,0.69625,0.6963,94999997.0
2006-04-07 11:22:00,0.69633,0.69633,0.69624,0.69627,138699998.0
2006-04-07 11:23:00,0.6963,0.6963,0.69625,0.69627,238900003.0
2006-04-07 11:24:00,0.69629,0.6963,0.69622,0.69625,62899998.0
2006-04-07 11:25:00,0.69624,0.69626,0.69624,0.69624,90499998.0
2006-04-07 11:26:00,0.69618,0.69625,0.69618,0.69622,183500000.0
2006-04-07 11:27:00,0.69616,0.69622,0.69615,0.69622,137000002.0
2006-04-07 11:28:00,0.6962,0.69627,0.69618,0.69622,186000001.0
2006-04-07 11:29:00,0.69624,0.69629,0.6962,0.69623,266100005.0
2006-04-07 11:30:00,0.69629,0.69634,0.69627,0.69634,193800001.0
2006-04-07 11:31:00,0.69634,0.69641,0.69634,0.69635,192599999.0
2006-04-07 11:32:00,0.69642,0.69647,0.6964,0.69646,86400001.0
2006-04-07 11:33:00,0.69647,0.69653,0.6964,0.6964,157300001.0
2006-04-07 11:34:00,0.69639,0.69643,0.69634,0.6964,157200001.0
2006-04-07 11:35:00,0.69644,0.69647,0.69641,0.69647,75800000.0
2006-04-07 11:36:00,0.69643,0.69649,0.6964,0.6964,185999998.0
2006-04-07 11:37:00,0.69641,0.69655,0.6964,0.69655,165599998.0
2006-04-07 11:38:00,0.69652,0.69652,0.69641,0.69652,185800002.0
2006-04-07 11:39:00,0.69652,0.69658,0.69648,0.69658,115100003.0
2006-04-07 11:40:00,0.69662,0.69662,0.6966,0.69662,28700000.0
2006-04-07 11:41:00,0.69658,0.69667,0.69658,0.69667,58399999.0
2006-04-07 11:42:00,0.69663,0.69663,0.69655,0.69655,71900000.0
2006-04-07 11:43:00,0.69651,0.69663,0.69648,0.69663,102500002.0
2006-04-07 11:44:00,0.69663,0.69664,0.69651,0.69659,152299999.0
2006-04-07 11:45:00,0.69659,0.69664,0.69657,0.69662,256000006.0
2006-04-07 11:46:00,0.6966,0.69663,0.69656,0.69656,117299999.0
2006-04-07 11:47:00,0.69656,0.69658,0.6965,0.69653,78399998.0
2006-04-07 11:48:00,0.69652,0.69657,0.69652,0.69653,29000000.0
2006-04-07 11:49:00,0.6965,0.69662,0.6965,0.69662,228600000.0
2006-04-07 11:50:00,0.69654,0.6966,0.69654,0.6966,245599998.0
2006-04-07 11:51:00,0.69658,0.69658,0.69651,0.69651,222099995.0
2006-04-07 11:52:00,0.69657,0.69657,0.6965,0.69655,132000000.0
2006-04-07 11:53:00,0.69653,0.69659,0.69652,0.69655,216800000.0
2006-04-07 11:54:00,0.69645,0.69647,0.69645,0.69645,29500000.0
2006-04-07 11:55:00,0.69649,0.69654,0.69643,0.69645,151899996.0
2006-04-07 11:56:00,0.69646,0.69653,0.69646,0.69653,133600001.0
2006-04-07 11:57:00,0.69658,0.69661,0.69654,0.69661,162000001.0
2006-04-07 11:58:00,0.69663,0.69668,0.69661,0.69666,246900000.0
2006-04-07 11:59:00,0.69668,0.69671,0.69662,0.69671,147600001.0
2006-04-07 12:00:00,0.69675,0.69702,0.69674,0.69702,195899999.0
2006-04-07 12:01:00,0.69707,0.69715,0.69705,0.69705,157600001.0
2006-04-07 12:02:00,0.69717,0.69719,0.69712,0.69713,129500002.0
2006-04-07 12:03:00,0.69711,0.69711,0.69699,0.69699,84600001.0
2006-04-07 12:04:00,0.69702,0.69705,0.69693,0.69697,112100002.0
2006-04-07 12:05:00,0.69702,0.69709,0.69702,0.69706,113200001.0
2006-04-07 12:06:00,0.69705,0.69721,0.69705,0.69721,192599999.0
2006-04-07 12:07:00,0.69725,0.6973,0.69719,0.69719,146100000.0
2006-04-07 12:08:00,0.6972,0.69722,0.69712,0.69722,118500001.0
2006-04-07 12:09:00,0.69717,0.69719,0.69703,0.69703,262999999.0
2006-04-07 12:10:00,0.69703,0.69709,0.69703,0.69709,120800001.0
2006-04-07 12:11:00,0.69706,0.69714,0.69706,0.69714,155799999.0
2006-04-07 12:12:00,0.69709,0.69713,0.69705,0.6971,169200002.0
2006-04-07 12:13:00,0.69712,0.6972,0.69712,0.6972,123599998.0
2006-04-07 12:14:00,0.69725,0.69728,0.69722,0.69725,270899994.0
2006-04-07 12:15:00,0.69719,0.69719,0.69709,0.69709,86700001.0
2006-04-07 12:16:00,0.69709,0.69709,0.69701,0.69704,123000004.0
2006-04-07 12:17:00,0.69705,0.69705,0.69688,0.69695,134100000.0
2006-04-07 12:18:00,0.69697,0.69697,0.6969,0.69695,223799997.0
2006-04-07 12:19:00,0.69695,0.69695,0.69692,0.69692,43100001.0
2006-04-07 12:20:00,0.69689,0.69689,0.69689,0.69689,96200001.0
2006-04-07 12:21:00,0.69683,0.69691,0.69683,0.69687,195700001.0
2006-04-07 12:22:00,0.69688,0.69693,0.69688,0.6969,122100000.0
2006-04-07 12:23:00,0.69688,0.69694,0.69688,0.69694,119499999.0
2006-04-07 12:24:00,0.69698,0.69703,0.69698,0.69703,152700001.0
2006-04-07 12:25:00,0.69698,0.69699,0.69693,0.69697,102500001.0
2006-04-07 12:26:00,0.69695,0.69696,0.69692,0.69692,121300001.0
2006-04-07 12:27:00,0.69694,0.697,0.69693,0.69697,264900000.0
2006-04-07 12:28:00,0.69695,0.69697,0.69693,0.69693,162799999.0
2006-04-07 12:29:00,0.69691,0.69696,0.6969,0.6969,173000002.0
2006-04-07 12:30:00,0.69686,0.69688,0.69682,0.69682,72000000.0
2006-04-07 12:31:00,0.69682,0.69683,0.69678,0.69681,222999996.0
2006-04-07 12:32:00,0.6968,0.6968,0.69675,0.69675,150399998.0
2006-04-07 12:33:00,0.69675,0.69675,0.69675,0.69675,46500002.0
2006-04-07 12:34:00,0.6967,0.69672,0.6967,0.69672,30300000.0
2006-04-07 12:35:00,0.6967,0.6967,0.69669,0.69669,54299999.0
2006-04-07 12:36:00,0.69659,0.69659,0.69656,0.69656,12800000.0
2006-04-07 12:37:00,0.69654,0.69654,0.69644,0.69644,192499999.0
2006-04-07 12:38:00,0.69637,0.6964,0.69628,0.69629,99600001.0
2006-04-07 12:39:00,0.69632,0.69632,0.69623,0.69625,79400003.0
2006-04-07 12:40:00,0.69616,0.69619,0.69613,0.69614,184899998.0
2006-04-07 12:41:00,0.69617,0.69625,0.69616,0.69619,205299998.0
2006-04-07 12:42:00,0.69613,0.6962,0.69605,0.69608,194100005.0
2006-04-07 12:43:00,0.69606,0.6961,0.69606,0.69607,59200000.0
2006-04-07 12:44:00,0.69603,0.69614,0.69603,0.69613,140399999.0
2006-04-07 12:45:00,0.69613,0.69616,0.69608,0.69614,181700001.0
2006-04-07 12:46:00,0.69612,0.69612,0.69607,0.69607,132200000.0
2006-04-07 12:47:00,0.69606,0.69612,0.69606,0.69612,76299999.0
2006-04-07 12:48:00,0.69612,0.69617,0.69609,0.6961,145600004.0
2006-04-07 12:49:00,0.69612,0.69622,0.69612,0.69615,225100001.0
2006-04-07 12:50:00,0.69616,0.69622,0.6961,0.6961,241200002.0
2006-04-07 12:51:00,0.69613,0.69617,0.69612,0.69615,140500002.0
2006-04-07 12:52:00,0.69617,0.69617,0.69613,0.69613,58199998.0
2006-04-07 12:53:00,0.69622,0.69622,0.69611,0.69618,99099995.0
2006-04-07 12:54:00,0.69617,0.69618,0.69613,0.69617,140699999.0
2006-04-07 12:55:00,0.69617,0.69617,0.69615,0.69615,11700000.0
2006-04-07 12:56:00,0.69618,0.69627,0.69618,0.69622,70000000.0
2006-04-07 12:57:00,0.69623,0.69623,0.69608,0.69614,200400000.0
2006-04-07 12:58:00,0.69611,0.69619,0.69611,0.69618,136799998.0
2006-04-07 12:59:00,0.69619,0.69623,0.69607,0.69607,249300000.0
2006-04-07 13:00:00,0.6961,0.69624,0.6961,0.69622,204200002.0
2006-04-07 13:01:00,0.69622,0.6963,0.6962,0.6962,311400009.0
2006-04-07 13:02:00,0.69631,0.69646,0.69631,0.69645,224300002.0
2006-04-07 13:03:00,0.69639,0.69663,0.69639,0.69661,113400003.0
2006-04-07 13:04:00,0.69657,0.69667,0.69652,0.69667,146100003.0
2006-04-07 13:05:00,0.69672,0.69675,0.69666,0.69666,120499999.0
2006-04-07 13:06:00,0.69667,0.69673,0.69665,0.69672,163000001.0
2006-04-07 13:07:00,0.69671,0.69676,0.69664,0.69667,134399999.0
2006-04-07 13:08:00,0.69666,0.69666,0.69663,0.69666,63000000.0
2006-04-07 13:09:00,0.69666,0.69668,0.69661,0.69665,118800001.0
2006-04-07 13:10:00,0.6966,0.69666,0.6966,0.69662,118700000.0
2006-04-07 13:11:00,0.69667,0.69672,0.69661,0.69668,137100002.0
2006-04-07 13:12:00,0.69672,0.69672,0.69668,0.69668,17700000.0
2006-04-07 13:13:00,0.69665,0.69674,0.69665,0.69668,201200000.0
2006-04-07 13:14:00,0.69664,0.69665,0.69658,0.69664,205400003.0
2006-04-07 13:15:00,0.69659,0.69668,0.69654,0.6966,151100000.0
2006-04-07 13:16:00,0.69657,0.69659,0.69653,0.69653,102199999.0
2006-04-07 13:17:00,0.6966,0.69664,0.69653,0.69657,202199997.0
2006-04-07 13:18:00,0.69648,0.6966,0.69645,0.69658,79199998.0
2006-04-07 13:19:00,0.69659,0.69659,0.69653,0.69653,275799999.0
2006-04-07 13:20:00,0.69656,0.69661,0.69648,0.69648,95500000.0
2006-04-07 13:21:00,0.69647,0.69656,0.69644,0.69654,131200000.0
2006-04-07 13:22:00,0.69656,0.69658,0.69651,0.69652,165300001.0
2006-04-07 13:23:00,0.69658,0.6967,0.69658,0.69668,75500001.0
2006-04-07 13:24:00,0.69665,0.69668,0.69656,0.69664,151800000.0
2006-04-07 13:25:00,0.69663,0.69664,0.69658,0.69658,71200000.0
2006-04-07 13:26:00,0.69658,0.69658,0.69641,0.69651,94799998.0
2006-04-07 13:27:00,0.69652,0.69657,0.69645,0.69657,194700004.0
2006-04-07 13:28:00,0.69653,0.69656,0.69651,0.69655,60600002.0
2006-04-07 13:29:00,0.69654,0.69654,0.69651,0.69651,30000000.0
2006-04-07 13:30:00,0.69638,0.69638,0.69619,0.69622,208400000.0
2006-04-07 13:31:00,0.69637,0.69649,0.69631,0.69649,147100002.0
2006-04-07 13:32:00,0.69655,0.69662,0.69645,0.69662,98100000.0
2006-04-07 13:33:00,0.69658,0.69661,0.69639,0.69639,28400000.0
2006-04-07 13:34:00,0.69641,0.69654,0.69641,0.69651,238600000.0
2006-04-07 13:35:00,0.69649,0.69654,0.69649,0.6965,42000001.0
2006-04-07 13:36:00,0.69659,0.69659,0.69647,0.69653,73400000.0
2006-04-07 13:37:00,0.69652,0.69652,0.69642,0.69652,117399998.0
2006-04-07 13:38:00,0.69652,0.69655,0.69641,0.69647,120599997.0
2006-04-07 13:39:00,0.69647,0.69655,0.69646,0.69647,167299999.0
2006-04-07 13:40:00,0.69649,0.69649,0.69632,0.69641,185100005.0
2006-04-07 13:41:00,0.69638,0.69638,0.69624,0.69624,29500001.0
2006-04-07 13:42:00,0.69624,0.69632,0.69619,0.69627,176299998.0
2006-04-07 13:43:00,0.69624,0.69631,0.69624,0.6963,137099997.0
2006-04-07 13:44:00,0.69633,0.69633,0.69625,0.69625,85900000.0
2006-04-07 13:45:00,0.69622,0.69623,0.69617,0.69617,185099998.0
2006-04-07 13:46:00,0.6962,0.69626,0.6962,0.69622,162899999.0
2006-04-07 13:47:00,0.69625,0.69627,0.69622,0.69625,150200001.0
2006-04-07 13:48:00,0.69624,0.69624,0.69613,0.69617,75600001.0
2006-04-07 13:49:00,0.69619,0.6962,0.69611,0.6962,50600000.0
2006-04-07 13:50:00,0.6962,0.6963,0.6962,0.69625,219499996.0
2006-04-07 13:51:00,0.69622,0.69629,0.69618,0.69622,151500002.0
2006-04-07 13:52:00,0.69618,0.69625,0.69618,0.69622,121500001.0
2006-04-07 13:53:00,0.69628,0.69628,0.69617,0.69624,137300000.0
2006-04-07 13:54:00,0.69632,0.69637,0.69631,0.69631,196799998.0
2006-04-07 13:55:00,0.69626,0.69632,0.69616,0.69617,187899998.0
2006-04-07 13:56:00,0.69611,0.6962,0.69611,0.6962,35600000.0
2006-04-07 13:57:00,0.69614,0.69628,0.69614,0.69619,178400002.0
2006-04-07 13:58:00,0.69621,0.69624,0.69619,0.69624,130699999.0
2006-04-07 13:59:00,0.69618,0.69618,0.69616,0.69616,21400000.0
2006-04-07 14:00:00,0.69614,0.69627,0.69614,0.69627,241299998.0
2006-04-07 14:01:00,0.69619,0.69628,0.69619,0.69623,201299999.0
2006-04-07 14:02:00,0.69623,0.6963,0.69621,0.69623,202699998.0
2006-04-07 14:03:00,0.69627,0.69627,0.69623,0.69623,24699999.0
2006-04-07 14:04:00,0.69632,0.69634,0.69629,0.6963,154800000.0
2006-04-07 14:05:00,0.69623,0.69634,0.69623,0.69634,146999997.0
2006-04-07 14:06:00,0.69632,0.69638,0.69632,0.69635,289399997.0
2006-04-07 14:07:00,0.69631,0.69633,0.69624,0.69625,329600002.0
2006-04-07 14:08:00,0.6963,0.69634,0.69621,0.69625,103200000.0
2006-04-07 14:09:00,0.69625,0.69625,0.69625,0.69625,17000000.0
2006-04-07 14:10:00,0.69631,0.69634,0.69624,0.6963,121199999.0
2006-04-07 14:11:00,0.69627,0.6964,0.69627,0.69635,148500001.0
2006-04-07 14:12:00,0.69633,0.69633,0.69624,0.69624,149699998.0
2006-04-07 14:13:00,0.69627,0.69634,0.69626,0.69634,119000001.0
2006-04-07 14:14:00,0.69633,0.69633,0.69628,0.6963,232000004.0
2006-04-07 14:15:00,0.69636,0.69636,0.6963,0.69633,220900002.0
2006-04-07 14:16:00,0.69634,0.69634,0.69621,0.69621,59200000.0
2006-04-07 14:17:00,0.69628,0.69635,0.69628,0.69635,175399999.0
2006-04-07 14:18:00,0.69637,0.6964,0.69628,0.69628,70300001.0
2006-04-07 14:19:00,0.69626,0.69628,0.69614,0.69619,104400001.0
2006-04-07 14:20:00,0.69618,0.69623,0.69609,0.69612,202099997.0
2006-04-07 14:21:00,0.69613,0.69622,0.69613,0.6962,145099995.0
2006-04-07 14:22:00,0.69619,0.69625,0.69614,0.69625,128000002.0
2006-04-07 14:23:00,0.69627,0.69627,0.6962,0.69625,152899997.0
2006-04-07 14:24:00,0.6962,0.69634,0.6962,0.69627,90600001.0
2006-04-07 14:25:00,0.69632,0.69639,0.69631,0.69636,153800001.0
2006-04-07 14:26:00,0.69642,0.69649,0.69638,0.69647,196800003.0
2006-04-07 14:27:00,0.69653,0.69653,0.69646,0.69648,259700003.0
2006-04-07 14:28:00,0.69643,0.69643,0.69637,0.69637,51200000.0
2006-04-07 14:29:00,0.69621,0.69621,0.69599,0.69615,219100004.0
2006-04-07 14:30:00,0.69622,0.69666,0.69622,0.69666,170199998.0
2006-04-07 14:31:00,0.69619,0.69719,0.69568,0.69719,282800003.0
2006-04-07 14:32:00,0.69725,0.69728,0.69626,0.69678,247400004.0
2006-04-07 14:33:00,0.69679,0.69699,0.69678,0.69687,166099998.0
2006-04-07 14:34:00,0.69679,0.69693,0.69675,0.69684,154199996.0
2006-04-07 14:35:00,0.69687,0.69693,0.69678,0.6968,291800001.0
2006-04-07 14:36:00,0.69686,0.69706,0.69686,0.69703,210899999.0
2006-04-07 14:37:00,0.69697,0.69697,0.69681,0.69681,134599995.0
2006-04-07 14:38:00,0.69687,0.69688,0.6967,0.69679,136099999.0
2006-04-07 14:39:00,0.69687,0.69693,0.69674,0.69683,134799998.0
2006-04-07 14:40:00,0.69683,0.69698,0.69678,0.69695,111900002.0
2006-04-07 14:41:00,0.69699,0.69724,0.69699,0.69724,111199999.0
2006-04-07 14:42:00,0.69731,0.69735,0.69722,0.69723,168200001.0
2006-04-07 14:43:00,0.69728,0.69732,0.69728,0.6973,139100000.0
2006-04-07 14:44:00,0.69727,0.69733,0.69726,0.69733,70599999.0
2006-04-07 14:45:00,0.69734,0.69739,0.69729,0.69729,169200000.0
2006-04-07 14:46:00,0.6973,0.69735,0.69726,0.69732,130300001.0
2006-04-07 14:47:00,0.69728,0.6973,0.69722,0.69722,115000000.0
2006-04-07 14:48:00,0.69715,0.69724,0.69706,0.69709,208900003.0
2006-04-07 14:49:00,0.69696,0.69697,0.69682,0.69686,148599995.0
2006-04-07 14:50:00,0.69678,0.69684,0.69669,0.69684,110299997.0
2006-04-07 14:51:00,0.69679,0.69682,0.69669,0.69669,147799999.0
2006-04-07 14:52:00,0.69663,0.69664,0.69633,0.69635,150599996.0
2006-04-07 14:53:00,0.69636,0.69637,0.69626,0.6963,99600001.0
2006-04-07 14:54:00,0.69629,0.69632,0.69616,0.69622,198400001.0
2006-04-07 14:55:00,0.69621,0.69628,0.69615,0.69628,200300000.0
2006-04-07 14:56:00,0.69627,0.69627,0.6962,0.6962,187399995.0
2006-04-07 14:57:00,0.69622,0.69627,0.6962,0.69622,150599998.0
2006-04-07 14:58:00,0.69619,0.69636,0.69619,0.69635,116300001.0
2006-04-07 14:59:00,0.69635,0.69642,0.69629,0.69635,249499996.0
2006-04-07 15:00:00,0.69636,0.69645,0.69636,0.69645,50300000.0
2006-04-07 15:01:00,0.69649,0.69657,0.69645,0.6965,81200000.0
2006-04-07 15:02:00,0.69656,0.69663,0.69656,0.69658,287300001.0
2006-04-07 15:03:00,0.69655,0.69656,0.6965,0.6965,154699999.0
2006-04-07 15:04:00,0.69651,0.69655,0.69635,0.6964,153700004.0
2006-04-07 15:05:00,0.69637,0.69638,0.69632,0.69636,195400002.0
2006-04-07 15:06:00,0.69634,0.69643,0.69631,0.69643,147400001.0
2006-04-07 15:07:00,0.69646,0.69646,0.69638,0.69644,144199996.0
2006-04-07 15:08:00,0.69645,0.69649,0.69642,0.69644,133799997.0
2006-04-07 15:09:00,0.69649,0.69649,0.69634,0.69634,77399998.0
2006-04-07 15:10:00,0.69634,0.69639,0.69628,0.69628,119200000.0
2006-04-07 15:11:00,0.69628,0.69628,0.6961,0.69616,106299998.0
2006-04-07 15:12:00,0.69611,0.69611,0.69582,0.69582,80099998.0
2006-04-07 15:13:00,0.69571,0.69571,0.69557,0.69565,137200003.0
2006-04-07 15:14:00,0.6957,0.69585,0.6957,0.69578,111800002.0
2006-04-07 15:15:00,0.69579,0.69596,0.69579,0.69596,132800000.0
2006-04-07 15:16:00,0.69602,0.69606,0.69594,0.696,162500004.0
2006-04-07 15:17:00,0.69603,0.69603,0.69597,0.696,266400001.0
2006-04-07 15:18:00,0.69597,0.69602,0.69591,0.69596,193900000.0
2006-04-07 15:19:00,0.69588,0.69592,0.69583,0.69588,222899996.0
2006-04-07 15:20:00,0.69576,0.69576,0.6955,0.6955,110099999.0
2006-04-07 15:21:00,0.69535,0.69535,0.69515,0.69519,114900002.0
2006-04-07 15:22:00,0.69528,0.69531,0.69516,0.69531,126799999.0
2006-04-07 15:23:00,0.69526,0.69546,0.69526,0.69546,118300001.0
2006-04-07 15:24:00,0.69563,0.69585,0.69557,0.69585,193999998.0
2006-04-07 15:25:00,0.69585,0.69593,0.69582,0.69593,124700001.0
2006-04-07 15:26:00,0.69596,0.69622,0.69588,0.69622,148699997.0
2006-04-07 15:27:00,0.69631,0.69637,0.69621,0.69627,284799994.0
2006-04-07 15:28:00,0.69628,0.69636,0.69622,0.69636,221300001.0
2006-04-07 15:29:00,0.69637,0.69637,0.69617,0.69617,50000000.0
2006-04-07 15:30:00,0.69616,0.69625,0.69616,0.69625,144100000.0
2006-04-07 15:31:00,0.69627,0.69628,0.69623,0.69625,182699999.0
2006-04-07 15:32:00,0.69626,0.69639,0.69626,0.69639,96000000.0
2006-04-07 15:33:00,0.69637,0.6964,0.69631,0.69631,233100004.0
2006-04-07 15:34:00,0.69639,0.69644,0.69635,0.69635,169899997.0
2006-04-07 15:35:00,0.69638,0.69638,0.69631,0.69632,186700003.0
2006-04-07 15:36:00,0.69623,0.6963,0.69623,0.6963,163100002.0
2006-04-07 15:37:00,0.69624,0.6963,0.6962,0.69621,141299998.0
2006-04-07 15:38:00,0.69625,0.6963,0.69624,0.69629,201100003.0
2006-04-07 15:39:00,0.69631,0.69631,0.69618,0.69618,20600000.0
2006-04-07 15:40:00,0.69619,0.6962,0.69614,0.69614,141100002.0
2006-04-07 15:41:00,0.6961,0.69612,0.69607,0.69607,94700000.0
2006-04-07 15:42:00,0.6961,0.6961,0.696,0.69604,110200001.0
2006-04-07 15:43:00,0.696,0.69607,0.696,0.69607,145100000.0
2006-04-07 15:44:00,0.69603,0.69606,0.69601,0.69601,105600001.0
2006-04-07 15:45:00,0.696,0.6961,0.696,0.69604,192099999.0
2006-04-07 15:46:00,0.69604,0.6961,0.69602,0.6961,44300000.0
2006-04-07 15:47:00,0.69617,0.69617,0.6961,0.69611,119300002.0
2006-04-07 15:48:00,0.69615,0.69622,0.69615,0.69618,68700003.0
2006-04-07 15:49:00,0.6962,0.6963,0.6962,0.69625,60300000.0
2006-04-07 15:50:00,0.69625,0.69625,0.69619,0.69619,215199999.0
2006-04-07 15:51:00,0.69626,0.69631,0.69626,0.69631,92699999.0
2006-04-07 15:52:00,0.69631,0.69637,0.6963,0.69632,196200003.0
2006-04-07 15:53:00,0.69628,0.69636,0.69627,0.69635,204499994.0
2006-04-07 15:54:00,0.69634,0.69638,0.69629,0.69634,105000000.0
2006-04-07 15:55:00,0.69639,0.69655,0.69635,0.69651,104900000.0
2006-04-07 15:56:00,0.69652,0.69652,0.69632,0.69632,60699998.0
2006-04-07 15:57:00,0.69632,0.69639,0.69627,0.69627,230599997.0
2006-04-07 15:58:00,0.69631,0.69631,0.69625,0.69629,125800002.0
2006-04-07 15:59:00,0.69625,0.69627,0.69616,0.6962,197499998.0
2006-04-07 16:00:00,0.69622,0.69627,0.69619,0.69627,149399997.0
2006-04-07 16:01:00,0.69627,0.69636,0.69627,0.69635,121100000.0
2006-04-07 16:02:00,0.69632,0.69637,0.6963,0.69635,235800004.0
2006-04-07 16:03:00,0.6963,0.6963,0.69626,0.69629,102200002.0
2006-04-07 16:04:00,0.69627,0.69635,0.69624,0.69627,211900008.0
2006-04-07 16:05:00,0.69614,0.69614,0.69583,0.69583,111599999.0
2006-04-07 16:06:00,0.69576,0.69583,0.69573,0.69575,167199998.0
2006-04-07 16:07:00,0.69573,0.69583,0.69573,0.69581,154500000.0
2006-04-07 16:08:00,0.69584,0.69588,0.69582,0.69587,182100001.0
2006-04-07 16:09:00,0.69583,0.6959,0.69582,0.69589,235499998.0
2006-04-07 16:10:00,0.6958,0.6958,0.69571,0.69575,46400000.0
2006-04-07 16:11:00,0.69572,0.69578,0.69568,0.69577,300299996.0
2006-04-07 16:12:00,0.69572,0.69572,0.69564,0.69567,144199998.0
2006-04-07 16:13:00,0.69568,0.69568,0.69561,0.69564,69300003.0
2006-04-07 16:14:00,0.69562,0.69566,0.69553,0.69566,110800001.0
2006-04-07 16:15:00,0.69569,0.69573,0.69561,0.69561,110700003.0
2006-04-07 16:16:00,0.69564,0.69568,0.6956,0.69568,229300000.0
2006-04-07 16:17:00,0.69565,0.69569,0.69558,0.69564,231000002.0
2006-04-07 16:18:00,0.69572,0.69578,0.69572,0.69578,46300000.0
2006-04-07 16:19:00,0.69587,0.69592,0.69582,0.69592,183000001.0
2006-04-07 16:20:00,0.69591,0.69595,0.69591,0.69595,82400001.0
2006-04-07 16:21:00,0.69593,0.69593,0.69578,0.69582,165400003.0
2006-04-07 16:22:00,0.69583,0.69584,0.69575,0.6958,157700001.0
2006-04-07 16:23:00,0.69582,0.69582,0.69575,0.6958,212400005.0
2006-04-07 16:24:00,0.6958,0.69585,0.69562,0.69562,255599998.0
2006-04-07 16:25:00,0.69564,0.69575,0.6956,0.69562,137999999.0
2006-04-07 16:26:00,0.69553,0.69557,0.69549,0.69554,180800000.0
2006-04-07 16:27:00,0.69553,0.69558,0.69548,0.69548,192499999.0
2006-04-07 16:28:00,0.69548,0.69555,0.69548,0.69551,115800000.0
2006-04-07 16:29:00,0.69549,0.69549,0.69544,0.69547,125200002.0
2006-04-07 16:30:00,0.6955,0.69553,0.69542,0.69553,55000000.0
2006-04-07 16:31:00,0.69553,0.6956,0.69551,0.69555,328999996.0
2006-04-07 16:32:00,0.69556,0.69574,0.69556,0.6957,307699996.0
2006-04-07 16:33:00,0.69565,0.69565,0.69557,0.69565,174599999.0
2006-04-07 16:34:00,0.69563,0.69563,0.69555,0.69555,33699999.0
2006-04-07 16:35:00,0.69563,0.69566,0.69561,0.69562,175299997.0
2006-04-07 16:36:00,0.6956,0.69568,0.6956,0.69562,149900001.0
2006-04-07 16:37:00,0.69565,0.69574,0.69565,0.69567,100600002.0
2006-04-07 16:38:00,0.6957,0.6957,0.69563,0.69569,122999996.0
2006-04-07 16:39:00,0.6957,0.6957,0.69567,0.69567,63899998.0
2006-04-07 16:40:00,0.69563,0.69574,0.6956,0.69574,154699998.0
2006-04-07 16:41:00,0.69575,0.69582,0.6957,0.69582,121899999.0
2006-04-07 16:42:00,0.69583,0.69588,0.69583,0.69588,112599998.0
2006-04-07 16:43:00,0.69584,0.69593,0.69584,0.69593,116500002.0
2006-04-07 16:44:00,0.69588,0.69594,0.69581,0.69594,147500000.0
2006-04-07 16:45:00,0.69591,0.69602,0.69591,0.69602,92500000.0
2006-04-07 16:46:00,0.69604,0.69605,0.69594,0.69596,311300000.0
2006-04-07 16:47:00,0.69595,0.69601,0.69594,0.69594,147399999.0
2006-04-07 16:48:00,0.69596,0.69602,0.69596,0.696,158200001.0
2006-04-07 16:49:00,0.69604,0.69614,0.69604,0.69605,101200002.0
2006-04-07 16:50:00,0.6961,0.69614,0.69606,0.69607,160399999.0
2006-04-07 16:51:00,0.69606,0.69606,0.69602,0.69602,27900000.0
2006-04-07 16:52:00,0.69596,0.69596,0.69584,0.69588,155900001.0
2006-04-07 16:53:00,0.69592,0.69593,0.69589,0.69591,118500004.0
2006-04-07 16:54:00,0.69588,0.69589,0.69579,0.69579,143800000.0
2006-04-07 16:55:00,0.69576,0.69586,0.69576,0.69579,220799999.0
2006-04-07 16:56:00,0.69579,0.69592,0.69579,0.69588,111000001.0
2006-04-07 16:57:00,0.6959,0.69595,0.69588,0.69592,249700000.0
2006-04-07 16:58:00,0.69588,0.6959,0.69585,0.6959,145499999.0
2006-04-07 16:59:00,0.69575,0.69575,0.69565,0.69565,39200000.0
2006-04-07 17:00:00,0.69547,0.69547,0.69539,0.69539,152900004.0
2006-04-07 17:01:00,0.69543,0.69554,0.69543,0.6955,206400003.0
2006-04-07 17:02:00,0.69547,0.69558,0.69547,0.69558,172700002.0
2006-04-07 17:03:00,0.69558,0.69563,0.69554,0.6956,75200000.0
2006-04-07 17:04:00,0.69564,0.69569,0.69559,0.69565,145199998.0
2006-04-07 17:05:00,0.69565,0.69572,0.69565,0.6957,171799999.0
2006-04-07 17:06:00,0.69569,0.69571,0.69564,0.69568,243200004.0
2006-04-07 17:07:00,0.6957,0.69578,0.69568,0.69578,182100002.0
2006-04-07 17:08:00,0.69578,0.6958,0.69578,0.6958,53400000.0
2006-04-07 17:09:00,0.69579,0.6958,0.69573,0.69577,211900004.0
2006-04-07 17:10:00,0.69582,0.69587,0.69579,0.69587,138000002.0
2006-04-07 17:11:00,0.69583,0.69583,0.69576,0.69576,15600000.0
2006-04-07 17:12:00,0.69575,0.69583,0.69575,0.69578,84699999.0
2006-04-07 17:13:00,0.69572,0.69572,0.69554,0.69554,70900000.0
2006-04-07 17:14:00,0.69553,0.69573,0.69553,0.69573,159600002.0
2006-04-07 17:15:00,0.69575,0.69575,0.69567,0.69571,176800001.0
2006-04-07 17:16:00,0.69576,0.69577,0.69569,0.69572,105700001.0
2006-04-07 17:17:00,0.69568,0.69577,0.69568,0.69572,202999996.0
2006-04-07 17:18:00,0.69572,0.69575,0.69572,0.69575,27900000.0
2006-04-07 17:19:00,0.69576,0.69577,0.69565,0.69565,216800003.0
2006-04-07 17:20:00,0.6957,0.6957,0.69566,0.69566,125400000.0
2006-04-07 17:21:00,0.69571,0.69574,0.69567,0.69567,216399998.0
2006-04-07 17:22:00,0.6957,0.69573,0.69567,0.69567,148599995.0
2006-04-07 17:23:00,0.69563,0.69575,0.69561,0.69565,126000000.0
2006-04-07 17:24:00,0.6957,0.6957,0.69564,0.69567,180299999.0
2006-04-07 17:25:00,0.69569,0.69572,0.69559,0.69559,190999999.0
2006-04-07 17:26:00,0.69562,0.69566,0.69559,0.69559,121400001.0
2006-04-07 17:27:00,0.69556,0.69558,0.69553,0.69553,219099997.0
2006-04-07 17:28:00,0.69557,0.69557,0.69555,0.69556,114400002.0
2006-04-07 17:29:00,0.69552,0.69552,0.69539,0.69542,55500000.0
2006-04-07 17:30:00,0.69545,0.69551,0.6954,0.6954,174200000.0
2006-04-07 17:31:00,0.69541,0.69547,0.69541,0.69546,138800000.0
2006-04-07 17:32:00,0.6955,0.69557,0.69548,0.69556,87899998.0
2006-04-07 17:33:00,0.69568,0.69571,0.69557,0.69567,174800003.0
2006-04-07 17:34:00,0.69571,0.69571,0.69569,0.69571,172999998.0
2006-04-07 17:35:00,0.69575,0.6958,0.69574,0.6958,259399998.0
2006-04-07 17:36:00,0.69582,0.69584,0.69575,0.69578,220600003.0
2006-04-07 17:37:00,0.69581,0.69587,0.69581,0.69582,98200000.0
2006-04-07 17:38:00,0.69581,0.69584,0.69576,0.69576,31100000.0
2006-04-07 17:39:00,0.69577,0.6958,0.69574,0.69576,77900000.0
2006-04-07 17:40:00,0.69577,0.69578,0.69575,0.69576,157499999.0
2006-04-07 17:41:00,0.69573,0.69579,0.69573,0.69578,211600002.0
2006-04-07 17:42:00,0.69576,0.69579,0.69566,0.69566,114400000.0
2006-04-07 17:43:00,0.69567,0.69569,0.69561,0.69562,216700000.0
2006-04-07 17:44:00,0.69562,0.69567,0.69556,0.69561,104200000.0
2006-04-07 17:45:00,0.69551,0.69551,0.6954,0.69547,174500005.0
2006-04-07 17:46:00,0.69547,0.69547,0.69543,0.69543,53499999.0
2006-04-07 17:47:00,0.6954,0.69543,0.69539,0.6954,122100001.0
2006-04-07 17:48:00,0.69535,0.69535,0.69525,0.69532,122999996.0
2006-04-07 17:49:00,0.69534,0.69542,0.69534,0.69542,66299998.0
2006-04-07 17:50:00,0.69541,0.69545,0.69533,0.69545,69300000.0
2006-04-07 17:51:00,0.69554,0.69559,0.69554,0.69559,24000001.0
2006-04-07 17:52:00,0.69562,0.69576,0.69555,0.69573,214200001.0
2006-04-07 17:53:00,0.69569,0.69569,0.6956,0.6956,96499998.0
2006-04-07 17:54:00,0.69562,0.69562,0.6956,0.6956,142799998.0
2006-04-07 17:55:00,0.69556,0.69557,0.6955,0.69555,158100002.0
2006-04-07 17:56:00,0.69549,0.69549,0.69547,0.69547,149299999.0
2006-04-07 17:57:00,0.69547,0.69557,0.69542,0.69557,93299999.0
2006-04-07 17:58:00,0.69557,0.69557,0.69547,0.6955,76899999.0
2006-04-07 17:59:00,0.69554,0.69565,0.6955,0.69558,143700002.0
2006-04-07 18:00:00,0.69552,0.69552,0.69536,0.69548,55099999.0
2006-04-07 18:01:00,0.69552,0.69552,0.69544,0.69545,1508899989.0
2006-04-07 18:02:00,0.69541,0.69544,0.69535,0.69535,1405300000.0
2006-04-07 18:03:00,0.69533,0.69539,0.69529,0.69535,1725799993.0
2006-04-07 18:04:00,0.69533,0.69547,0.69532,0.69547,667900003.0
2006-04-07 18:05:00,0.69542,0.69543,0.69534,0.69538,1262799995.0
2006-04-07 18:06:00,0.69537,0.69537,0.69521,0.69521,1664999997.0
2006-04-07 18:07:00,0.69519,0.69523,0.69512,0.69513,1962799999.0
2006-04-07 18:08:00,0.6952,0.6952,0.6949,0.6951,989299998.0
2006-04-07 18:09:00,0.69508,0.69519,0.69507,0.69513,989299998.0
2006-04-07 18:10:00,0.69519,0.69528,0.69515,0.6952,910699994.0
2006-04-07 18:11:00,0.6952,0.69528,0.6952,0.69528,1055000001.0
2006-04-07 18:12:00,0.69525,0.69528,0.6952,0.6952,997200002.0
2006-04-07 18:13:00,0.69523,0.69532,0.69523,0.69528,932700007.0
2006-04-07 18:14:00,0.69528,0.69531,0.69521,0.69522,1455199995.0
2006-04-07 18:15:00,0.69522,0.69526,0.69517,0.6952,1858699989.0
2006-04-07 18:16:00,0.69525,0.69528,0.6952,0.69522,1306700001.0
2006-04-07 18:17:00,0.69522,0.69523,0.69513,0.69513,774500003.0
2006-04-07 18:18:00,0.69513,0.69523,0.69513,0.69523,894799990.0
2006-04-07 18:19:00,0.69525,0.69528,0.69517,0.69523,899199995.0
2006-04-07 18:20:00,0.69522,0.69526,0.69511,0.69526,651000002.0
2006-04-07 18:21:00,0.69525,0.69527,0.69518,0.6952,1122499996.0
2006-04-07 18:22:00,0.69522,0.69522,0.69513,0.69515,1109900006.0
2006-04-07 18:23:00,0.69517,0.69536,0.69517,0.69536,1436699993.0
2006-04-07 18:24:00,0.69529,0.69532,0.69524,0.69527,924100002.0
2006-04-07 18:25:00,0.69527,0.69537,0.69526,0.69532,1050000000.0
2006-04-07 18:26:00,0.69534,0.69535,0.69528,0.69531,1004100000.0
2006-04-07 18:27:00,0.69532,0.69546,0.69532,0.69543,698099990.0
2006-04-07 18:28:00,0.69545,0.69553,0.69544,0.69553,553500000.0
2006-04-07 18:29:00,0.69551,0.69555,0.69544,0.6955,837800002.0
2006-04-07 18:30:00,0.69551,0.69556,0.69548,0.69551,681600003.0
2006-04-07 18:31:00,0.69546,0.69553,0.69544,0.69548,475799998.0
2006-04-07 18:32:00,0.6955,0.69552,0.69542,0.69545,633199998.0
2006-04-07 18:33:00,0.69548,0.69556,0.69539,0.69549,944499999.0
2006-04-07 18:34:00,0.69549,0.6955,0.6954,0.69543,1050799998.0
2006-04-07 18:35:00,0.69542,0.69542,0.69529,0.69533,672199997.0
2006-04-07 18:36:00,0.6953,0.69541,0.6953,0.69539,212400004.0
2006-04-07 18:37:00,0.69535,0.69535,0.69523,0.69523,365799999.0
2006-04-07 18:38:00,0.6952,0.69527,0.6952,0.69525,351699999.0
2006-04-07 18:39:00,0.6953,0.69532,0.69523,0.69528,467199995.0
2006-04-07 18:40:00,0.69532,0.69534,0.69528,0.69532,562099993.0
2006-04-07 18:41:00,0.69532,0.69538,0.6953,0.69535,648800008.0
2006-04-07 18:42:00,0.69534,0.6954,0.69531,0.69535,446700002.0
2006-04-07 18:43:00,0.69529,0.69531,0.6952,0.69524,298100005.0
2006-04-07 18:44:00,0.69524,0.69531,0.69516,0.69526,488100004.0
2006-04-07 18:45:00,0.69528,0.69532,0.69525,0.69525,395499999.0
2006-04-07 18:46:00,0.69534,0.69536,0.69531,0.69535,153100001.0
2006-04-07 18:47:00,0.69536,0.69536,0.69529,0.69534,221199997.0
2006-04-07 18:48:00,0.69532,0.69535,0.69527,0.69535,389000004.0
2006-04-07 18:49:00,0.6953,0.69537,0.6953,0.69535,236799998.0
2006-04-07 18:50:00,0.69532,0.69538,0.6953,0.69538,150299998.0
2006-04-07 18:51:00,0.69537,0.69537,0.69528,0.6953,472899994.0
2006-04-07 18:52:00,0.69532,0.69532,0.69528,0.6953,384299987.0
2006-04-07 18:53:00,0.69525,0.69525,0.69502,0.69502,648300005.0
2006-04-07 18:54:00,0.69511,0.69517,0.6951,0.69515,209500002.0
2006-04-07 18:55:00,0.69511,0.69511,0.69502,0.69507,588000004.0
2006-04-07 18:56:00,0.69508,0.69514,0.69506,0.69508,259000000.0
2006-04-07 18:57:00,0.69512,0.69516,0.69511,0.69513,310900000.0
2006-04-07 18:58:00,0.69505,0.69515,0.69498,0.69505,1107399995.0
2006-04-07 18:59:00,0.69506,0.69521,0.69506,0.69513,855299992.0
2006-04-07 19:00:00,0.69513,0.69523,0.69509,0.69523,532300006.0
2006-04-07 19:01:00,0.69524,0.69524,0.69521,0.69521,59499998.0
2006-04-07 19:02:00,0.69519,0.6952,0.69511,0.6952,322400005.0
2006-04-07 19:03:00,0.69518,0.69525,0.69515,0.69517,394299998.0
2006-04-07 19:04:00,0.6952,0.69523,0.69516,0.6952,492900001.0
2006-04-07 19:05:00,0.69516,0.69523,0.69513,0.69522,434499996.0
2006-04-07 19:06:00,0.69517,0.69524,0.69515,0.69517,650699997.0
2006-04-07 19:07:00,0.69522,0.69527,0.69517,0.69517,294600004.0
2006-04-07 19:08:00,0.69521,0.69521,0.69511,0.69513,946900002.0
2006-04-07 19:09:00,0.69515,0.69527,0.69515,0.69521,403000002.0
2006-04-07 19:10:00,0.69519,0.6952,0.69515,0.69517,357700000.0
2006-04-07 19:11:00,0.69512,0.69522,0.69511,0.69521,97300000.0
2006-04-07 19:12:00,0.6951,0.69517,0.6951,0.69517,289900005.0
2006-04-07 19:13:00,0.69515,0.69522,0.69514,0.69515,370200001.0
2006-04-07 19:14:00,0.69513,0.69519,0.69512,0.69513,285000002.0
2006-04-07 19:15:00,0.69513,0.69518,0.69507,0.69512,586400002.0
2006-04-07 19:16:00,0.69515,0.69515,0.69515,0.69515,153200004.0
2006-04-07 19:17:00,0.69515,0.69515,0.69515,0.69515,399299997.0
2006-04-07 19:18:00,0.69513,0.69517,0.69512,0.69517,189800003.0
2006-04-07 19:19:00,0.69515,0.69518,0.69512,0.69515,434500000.0
2006-04-07 19:20:00,0.69512,0.69518,0.69512,0.69515,350300000.0
2006-04-07 19:21:00,0.69515,0.69519,0.69513,0.69518,248999999.0
2006-04-07 19:22:00,0.6952,0.69522,0.69518,0.6952,280300003.0
2006-04-07 19:23:00,0.69517,0.69522,0.69515,0.6952,390599997.0
2006-04-07 19:24:00,0.69518,0.69521,0.69513,0.69521,226799998.0
2006-04-07 19:25:00,0.69521,0.69522,0.69512,0.69522,151900002.0
2006-04-07 19:26:00,0.69523,0.69528,0.69519,0.69519,494800001.0
2006-04-07 19:27:00,0.69519,0.69523,0.69517,0.6952,752499993.0
2006-04-07 19:28:00,0.69517,0.6952,0.69517,0.6952,185299998.0
2006-04-07 19:29:00,0.69515,0.6952,0.69513,0.6952,782000006.0
2006-04-07 19:30:00,0.69517,0.69519,0.69512,0.69512,796000001.0
2006-04-07 19:31:00,0.69512,0.69518,0.6951,0.69515,616599999.0
2006-04-07 19:32:00,0.69517,0.69519,0.69508,0.69517,378699997.0
2006-04-07 19:33:00,0.69513,0.69515,0.6951,0.69513,369599995.0
2006-04-07 19:34:00,0.69513,0.69519,0.69513,0.69519,562600000.0
2006-04-07 19:35:00,0.69519,0.6952,0.69514,0.69515,623600012.0
2006-04-07 19:36:00,0.69519,0.69522,0.69514,0.6952,591599995.0
2006-04-07 19:37:00,0.69518,0.69518,0.69512,0.69515,178400000.0
2006-04-07 19:38:00,0.69515,0.69518,0.69512,0.69513,187500003.0
2006-04-07 19:39:00,0.6951,0.69518,0.69509,0.69511,853699998.0
2006-04-07 19:40:00,0.69508,0.69517,0.69508,0.69512,674400005.0
2006-04-07 19:41:00,0.69512,0.69514,0.69505,0.69513,550100001.0
2006-04-07 19:42:00,0.69513,0.69516,0.69509,0.6951,263400004.0
2006-04-07 19:43:00,0.69509,0.69509,0.69506,0.69506,226699999.0
2006-04-07 19:44:00,0.69507,0.69509,0.69502,0.69502,393000005.0
2006-04-07 19:45:00,0.69505,0.69509,0.695,0.69507,373500002.0
2006-04-07 19:46:00,0.69509,0.69513,0.69507,0.69513,135499997.0
2006-04-07 19:47:00,0.69508,0.69512,0.69505,0.6951,336300000.0
2006-04-07 19:48:00,0.69513,0.69517,0.6951,0.6951,140500001.0
2006-04-07 19:49:00,0.69507,0.6951,0.69505,0.6951,299999997.0
2006-04-07 19:50:00,0.6951,0.69512,0.69507,0.6951,337800005.0
2006-04-07 19:51:00,0.6951,0.69512,0.69505,0.6951,366199997.0
2006-04-07 19:52:00,0.6951,0.69515,0.6951,0.69515,240499998.0
2006-04-07 19:53:00,0.69514,0.69518,0.69513,0.69516,56000001.0
2006-04-07 19:54:00,0.69514,0.69514,0.69507,0.69514,46400000.0
2006-04-07 19:55:00,0.69513,0.69519,0.69508,0.69515,218900001.0
2006-04-07 19:56:00,0.69514,0.69514,0.6951,0.6951,140600001.0
2006-04-07 19:57:00,0.6951,0.6951,0.69505,0.69508,635600008.0
2006-04-07 19:58:00,0.69509,0.69514,0.69507,0.69507,344400001.0
2006-04-07 19:59:00,0.69509,0.69517,0.69507,0.69507,517499997.0
2006-04-07 20:00:00,0.69513,0.69515,0.69507,0.69515,89900001.0
2006-04-07 20:01:00,0.69517,0.6952,0.69509,0.69509,336499999.0
2006-04-07 20:02:00,0.69508,0.69512,0.69507,0.69507,99600000.0
2006-04-07 20:03:00,0.6951,0.6951,0.69507,0.6951,161400000.0
2006-04-07 20:04:00,0.69512,0.69517,0.69512,0.69515,159299998.0
2006-04-07 20:05:00,0.69515,0.69519,0.69514,0.69515,163799999.0
2006-04-07 20:06:00,0.6951,0.69513,0.69507,0.69513,129199998.0
2006-04-07 20:07:00,0.69512,0.69514,0.69509,0.69509,179999999.0
2006-04-07 20:08:00,0.6951,0.69512,0.69507,0.6951,739900008.0
2006-04-07 20:09:00,0.6951,0.69514,0.69509,0.69512,229900007.0
2006-04-07 20:10:00,0.69508,0.69511,0.69502,0.69505,233000000.0
2006-04-07 20:11:00,0.69504,0.69515,0.69504,0.6951,273799998.0
2006-04-07 20:12:00,0.6951,0.69516,0.69503,0.6951,867300000.0
2006-04-07 20:13:00,0.69508,0.69513,0.695,0.69501,428099999.0
2006-04-07 20:14:00,0.69503,0.69507,0.69495,0.695,404200001.0
2006-04-07 20:15:00,0.69502,0.69502,0.69492,0.69492,986999994.0
2006-04-07 20:16:00,0.69492,0.69493,0.6949,0.69493,555399999.0
2006-04-07 20:17:00,0.69493,0.69495,0.6949,0.69493,39199999.0
2006-04-07 20:18:00,0.69495,0.69495,0.69489,0.69491,211400001.0
2006-04-07 20:19:00,0.69492,0.69493,0.69485,0.69489,519699993.0
2006-04-07 20:20:00,0.69493,0.69494,0.69488,0.69488,431500005.0
2006-04-07 20:21:00,0.69494,0.69502,0.69494,0.69497,132900001.0
2006-04-07 20:22:00,0.69498,0.695,0.69495,0.695,187900004.0
2006-04-07 20:23:00,0.695,0.69506,0.695,0.695,421999998.0
2006-04-07 20:24:00,0.69495,0.695,0.69495,0.69495,298899994.0
2006-04-07 20:25:00,0.69495,0.695,0.69495,0.69498,355599998.0
2006-04-07 20:26:00,0.69498,0.69503,0.69495,0.695,840999997.0
2006-04-07 20:27:00,0.69496,0.69499,0.69487,0.6949,477999999.0
2006-04-07 20:28:00,0.69491,0.69491,0.69471,0.69471,359899998.0
2006-04-07 20:29:00,0.69475,0.69488,0.69475,0.69479,637300009.0
2006-04-07 20:30:00,0.69476,0.69478,0.69463,0.69463,1392800014.0
2006-04-07 20:31:00,0.69455,0.69455,0.69412,0.69412,1186800005.0
2006-04-07 20:32:00,0.69413,0.6943,0.69408,0.69417,1633300006.0
2006-04-07 20:33:00,0.69416,0.69423,0.69406,0.6941,261500000.0
2006-04-07 20:34:00,0.69409,0.69422,0.69402,0.69412,397499999.0
2006-04-07 20:35:00,0.69417,0.69425,0.69417,0.69425,321299997.0
2006-04-07 20:36:00,0.69424,0.69424,0.69416,0.69417,236999999.0
2006-04-07 20:37:00,0.69416,0.6942,0.69409,0.69417,861999998.0
2006-04-07 20:38:00,0.69416,0.69428,0.69416,0.69416,750399995.0
2006-04-07 20:39:00,0.69417,0.69425,0.69417,0.69424,391399998.0
2006-04-07 20:40:00,0.69425,0.6943,0.69424,0.69424,364600001.0
2006-04-07 20:41:00,0.6942,0.69428,0.69419,0.69423,396499988.0
2006-04-07 20:42:00,0.69423,0.69425,0.69423,0.69425,119700000.0
2006-04-07 20:43:00,0.6942,0.69427,0.6942,0.69422,548100004.0
2006-04-07 20:44:00,0.69425,0.69428,0.6942,0.69426,795600001.0
2006-04-07 20:45:00,0.69429,0.69431,0.69422,0.69431,444700003.0
2006-04-07 20:46:00,0.69434,0.69434,0.69427,0.69427,218100002.0
2006-04-07 20:47:00,0.69426,0.69431,0.69422,0.69423,468700000.0
2006-04-07 20:48:00,0.6942,0.69433,0.6942,0.69428,635199997.0
2006-04-07 20:49:00,0.69432,0.69437,0.69431,0.69431,339800001.0
2006-04-07 20:50:00,0.69431,0.69437,0.69423,0.69432,1093299987.0
2006-04-07 20:51:00,0.69435,0.69446,0.69435,0.6944,520299996.0
2006-04-07 20:52:00,0.69446,0.69453,0.69439,0.69439,713900005.0
2006-04-07 20:53:00,0.6944,0.69445,0.69436,0.69441,999199998.0
2006-04-07 20:54:00,0.69442,0.69442,0.69429,0.69433,550199997.0
2006-04-07 20:55:00,0.6943,0.69433,0.69423,0.69432,570900008.0
2006-04-07 20:56:00,0.6943,0.69439,0.69427,0.69435,935400001.0
2006-04-07 20:57:00,0.69432,0.69442,0.69432,0.69439,1233199999.0
2006-04-07 20:58:00,0.69441,0.69451,0.69441,0.69446,658999999.0
2006-04-07 20:59:00,0.69446,0.69451,0.69444,0.69445,1560199994.0
2006-04-07 21:00:00,0.69448,0.69456,0.69446,0.69455,1737899991.0
2006-04-07 21:01:00,0.69455,0.69457,0.6945,0.69455,982600003.0
2006-04-07 21:02:00,0.69453,0.69453,0.69433,0.69437,483799998.0
2006-04-07 21:03:00,0.69436,0.69442,0.69433,0.69433,765599994.0
2006-04-07 21:04:00,0.6943,0.6943,0.69417,0.69426,647999994.0
2006-04-07 21:05:00,0.69426,0.69438,0.69426,0.69437,851500002.0
2006-04-07 21:06:00,0.69438,0.69438,0.69432,0.69435,608200002.0
2006-04-07 21:07:00,0.6944,0.69446,0.6944,0.69443,160999998.0
2006-04-07 21:08:00,0.69447,0.6945,0.69443,0.69443,69300000.0
2006-04-07 21:09:00,0.6945,0.69454,0.69446,0.6945,288200000.0
2006-04-07 21:10:00,0.69452,0.69463,0.69451,0.69463,230700002.0
2006-04-07 21:11:00,0.69463,0.69463,0.69457,0.69457,177299999.0
2006-04-07 21:12:00,0.69452,0.69455,0.69452,0.69455,64699999.0
2006-04-07 21:13:00,0.69457,0.69468,0.69457,0.69462,282200002.0
2006-04-07 21:14:00,0.69467,0.69474,0.69465,0.69473,600399994.0
2006-04-07 21:15:00,0.69473,0.69475,0.69461,0.6947,322200003.0
2006-04-07 21:16:00,0.69468,0.69475,0.69461,0.69475,391300005.0
2006-04-07 21:17:00,0.69476,0.6948,0.69468,0.69473,271799999.0
2006-04-07 21:18:00,0.69468,0.69473,0.69464,0.69473,169299999.0
2006-04-07 21:19:00,0.69472,0.69472,0.69453,0.69453,357399997.0
2006-04-07 21:20:00,0.69453,0.6946,0.69451,0.69452,1010399995.0
2006-04-07 21:21:00,0.69457,0.69463,0.69455,0.69455,227600002.0
2006-04-07 21:22:00,0.69457,0.69461,0.69456,0.69458,709699995.0
2006-04-07 21:23:00,0.69454,0.69462,0.69454,0.69457,81699999.0
2006-04-07 21:24:00,0.69458,0.69459,0.69455,0.69455,209899999.0
2006-04-07 21:25:00,0.69456,0.69463,0.69454,0.69461,272099997.0
2006-04-07 21:26:00,0.69465,0.69465,0.69462,0.69462,82900002.0
2006-04-07 21:27:00,0.69465,0.69465,0.69463,0.69465,191599999.0
2006-04-07 21:28:00,0.69463,0.69463,0.69453,0.69461,191400003.0
2006-04-07 21:29:00,0.69461,0.69461,0.69459,0.69461,89500002.0
2006-04-07 21:30:00,0.6946,0.69461,0.69458,0.69458,37000000.0
2006-04-07 21:31:00,0.69458,0.6946,0.69455,0.69458,227399994.0
2006-04-07 21:32:00,0.69458,0.69463,0.69455,0.6946,689999999.0
2006-04-07 21:33:00,0.69458,0.69462,0.69453,0.69457,512400006.0
2006-04-07 21:34:00,0.69456,0.69459,0.69454,0.69457,653700000.0
2006-04-07 21:35:00,0.69459,0.69459,0.69451,0.69453,192600001.0
2006-04-07 21:36:00,0.69453,0.69455,0.6945,0.6945,157600000.0
2006-04-07 21:37:00,0.69454,0.69455,0.69449,0.6945,414000001.0
2006-04-07 21:38:00,0.69445,0.6945,0.69444,0.6945,97300002.0
2006-04-07 21:39:00,0.69441,0.69442,0.69438,0.69442,187899998.0
2006-04-07 21:40:00,0.69435,0.6944,0.69432,0.69432,191700003.0
2006-04-07 21:41:00,0.69433,0.69434,0.69432,0.69434,47800000.0
2006-04-07 21:42:00,0.69428,0.69428,0.6942,0.69425,177300003.0
2006-04-07 21:43:00,0.69422,0.69427,0.6942,0.69423,492999995.0
2006-04-07 21:44:00,0.69421,0.69421,0.69415,0.6942,423400002.0
2006-04-07 21:45:00,0.69419,0.69419,0.69412,0.69412,106400001.0
2006-04-07 21:46:00,0.69409,0.69409,0.69407,0.69407,425300002.0
2006-04-07 21:47:00,0.69403,0.69403,0.69388,0.69388,308599999.0
2006-04-07 21:48:00,0.69385,0.69385,0.69375,0.69375,127800000.0
2006-04-07 21:49:00,0.69372,0.69384,0.69372,0.69384,102300000.0
2006-04-07 21:50:00,0.69381,0.69385,0.69378,0.69381,133300002.0
2006-04-07 21:51:00,0.69378,0.69378,0.69372,0.69372,203499998.0
2006-04-07 21:52:00,0.69369,0.69378,0.69369,0.69373,106200001.0
2006-04-07 21:53:00,0.69379,0.6938,0.69375,0.6938,92200000.0
2006-04-07 21:54:00,0.69382,0.69387,0.69382,0.69383,329899994.0
2006-04-07 21:55:00,0.69382,0.69385,0.6938,0.6938,161600004.0
2006-04-07 21:56:00,0.69383,0.69387,0.69383,0.69385,216999999.0
2006-04-07 21:57:00,0.69386,0.69386,0.69379,0.69382,254500001.0
2006-04-07 21:58:00,0.69382,0.6939,0.69382,0.6939,128299998.0
2006-04-07 21:59:00,0.69385,0.69391,0.69384,0.69384,451500001.0
2006-04-07 22:00:00,0.69379,0.69381,0.69375,0.69378,245799996.0
2006-04-07 22:01:00,0.69376,0.69376,0.69361,0.69369,325500004.0
2006-04-07 22:02:00,0.6937,0.69375,0.69365,0.69365,451700002.0
2006-04-07 22:03:00,0.69365,0.69371,0.69365,0.69368,439900004.0
2006-04-07 22:04:00,0.69368,0.69373,0.69364,0.69373,262199997.0
2006-04-07 22:05:00,0.6937,0.69372,0.69364,0.69364,89400000.0
2006-04-07 22:06:00,0.69365,0.69367,0.6936,0.6936,155200001.0
2006-04-07 22:07:00,0.69361,0.69366,0.69361,0.69362,78400001.0
2006-04-07 22:08:00,0.69361,0.69373,0.69361,0.69369,222200004.0
2006-04-07 22:09:00,0.69371,0.69377,0.6937,0.69375,185300002.0
2006-04-07 22:10:00,0.69372,0.69374,0.69368,0.69368,165100001.0
2006-04-07 22:11:00,0.69372,0.69375,0.6937,0.69372,155599998.0
2006-04-07 22:12:00,0.69373,0.69375,0.6937,0.69372,367499995.0
2006-04-07 22:13:00,0.6937,0.69371,0.69368,0.69371,50000001.0
2006-04-07 22:14:00,0.69372,0.69375,0.69372,0.69375,34300000.0
2006-04-07 22:15:00,0.69373,0.69375,0.69366,0.69367,591600000.0
2006-04-07 22:16:00,0.69368,0.69371,0.69359,0.69362,637899998.0
2006-04-07 22:17:00,0.69366,0.69368,0.69363,0.69363,135699998.0
2006-04-07 22:18:00,0.69365,0.69365,0.69365,0.69365,15100000.0
2006-04-07 22:19:00,0.69363,0.69363,0.69351,0.69359,186699998.0
2006-04-07 22:20:00,0.69358,0.69358,0.69345,0.69348,54199998.0
2006-04-07 22:21:00,0.69348,0.69354,0.69347,0.69349,404700002.0
2006-04-07 22:22:00,0.69347,0.69349,0.69341,0.69349,549300003.0
2006-04-07 22:23:00,0.69348,0.69358,0.69348,0.69348,493899999.0
2006-04-07 22:24:00,0.6935,0.69353,0.69346,0.69346,346299999.0
2006-04-07 22:25:00,0.6934,0.69348,0.6934,0.69348,322799999.0
2006-04-07 22:26:00,0.69347,0.69348,0.69339,0.69346,299000002.0
2006-04-07 22:27:00,0.69346,0.69346,0.69342,0.69342,36700000.0
2006-04-07 22:28:00,0.6934,0.69341,0.69335,0.69335,147699999.0
2006-04-07 22:29:00,0.69342,0.69349,0.69341,0.69345,215900000.0
2006-04-07 22:30:00,0.69346,0.69346,0.69342,0.69345,101000000.0
2006-04-07 22:31:00,0.6935,0.69351,0.69348,0.6935,122799998.0
2006-04-07 22:32:00,0.69353,0.69353,0.6935,0.6935,275800001.0
2006-04-07 22:33:00,0.6935,0.69353,0.6935,0.69353,259700003.0
2006-04-07 22:34:00,0.69351,0.69351,0.69341,0.69345,290899998.0
2006-04-07 22:35:00,0.69347,0.6936,0.69344,0.6936,250499996.0
2006-04-07 22:36:00,0.69362,0.69362,0.69352,0.6936,122600000.0
2006-04-07 22:37:00,0.69362,0.69367,0.6936,0.6936,271799997.0
2006-04-07 22:38:00,0.69362,0.69362,0.69358,0.69358,94599998.0
2006-04-07 22:39:00,0.69357,0.69358,0.69355,0.69357,198600003.0
2006-04-07 22:40:00,0.69355,0.69357,0.69353,0.69355,343199999.0
2006-04-07 22:41:00,0.69355,0.6936,0.69355,0.6936,243599997.0
2006-04-07 22:42:00,0.69353,0.69359,0.6935,0.69354,289700004.0
2006-04-07 22:43:00,0.69358,0.69358,0.69354,0.69356,122799997.0
2006-04-07 22:44:00,0.69362,0.69363,0.69356,0.69359,233400003.0
2006-04-07 22:45:00,0.69366,0.69369,0.69363,0.69369,181300000.0
2006-04-07 22:46:00,0.69368,0.69368,0.69362,0.69362,42100000.0
2006-04-07 22:47:00,0.69365,0.69369,0.6936,0.6936,244400003.0
2006-04-07 22:48:00,0.6936,0.69368,0.69358,0.69358,350000004.0
2006-04-07 22:49:00,0.69367,0.69369,0.6936,0.69361,193799999.0
2006-04-07 22:50:00,0.69367,0.69373,0.69366,0.69366,67100000.0
2006-04-07 22:51:00,0.69366,0.69369,0.69359,0.69369,132200003.0
2006-04-07 22:52:00,0.69371,0.69371,0.69361,0.69361,90999999.0
2006-04-07 22:53:00,0.6936,0.69371,0.6936,0.69367,98599998.0
2006-04-07 22:54:00,0.69369,0.69379,0.69369,0.69376,143100002.0
2006-04-07 22:55:00,0.69376,0.69376,0.69367,0.69367,146600003.0
2006-04-07 22:56:00,0.69364,0.69366,0.69358,0.69366,177999999.0
2006-04-07 22:57:00,0.69365,0.69371,0.69365,0.69371,201600002.0
2006-04-07 22:58:00,0.69369,0.6937,0.6936,0.69362,453000000.0
2006-04-07 22:59:00,0.69362,0.69375,0.69355,0.69355,235999995.0
2006-04-09 23:00:00,0.69417,0.69465,0.69417,0.69447,208400001.0
2006-04-09 23:01:00,0.69455,0.69476,0.69448,0.69472,182600002.0
2006-04-09 23:02:00,0.69472,0.69474,0.69454,0.69467,148200000.0
2006-04-09 23:03:00,0.69458,0.6947,0.69444,0.6947,129600005.0
2006-04-09 23:04:00,0.6947,0.6947,0.69458,0.69461,73200001.0
2006-04-09 23:05:00,0.69458,0.69467,0.69458,0.69467,195099999.0
2006-04-09 23:06:00,0.69468,0.69476,0.69458,0.69476,71600000.0
2006-04-09 23:07:00,0.69476,0.69476,0.69452,0.69458,210899998.0
2006-04-09 23:08:00,0.6947,0.69483,0.69464,0.69483,134700002.0
2006-04-09 23:09:00,0.69488,0.69488,0.69463,0.69467,216499998.0
2006-04-09 23:10:00,0.69466,0.6947,0.69458,0.69459,119100000.0
2006-04-09 23:11:00,0.69468,0.69473,0.69453,0.69454,259200000.0
2006-04-09 23:12:00,0.6946,0.69478,0.69458,0.69478,146600001.0
2006-04-09 23:13:00,0.69474,0.69477,0.69463,0.69465,167300002.0
2006-04-09 23:14:00,0.69458,0.69467,0.69439,0.69442,171900001.0
2006-04-09 23:15:00,0.69438,0.69438,0.69428,0.69433,91800000.0
2006-04-09 23:16:00,0.69437,0.69437,0.69428,0.69434,75699999.0
2006-04-09 23:17:00,0.69433,0.69461,0.69432,0.69461,96499997.0
2006-04-09 23:18:00,0.69458,0.69472,0.69447,0.69463,266899997.0
2006-04-09 23:19:00,0.69458,0.69483,0.69456,0.69481,205699999.0
2006-04-09 23:20:00,0.69471,0.69482,0.69469,0.69482,219699996.0
2006-04-09 23:21:00,0.69473,0.69473,0.69455,0.69472,142700001.0
2006-04-09 23:22:00,0.69471,0.69479,0.69468,0.69479,126600000.0
2006-04-09 23:23:00,0.69476,0.69481,0.69464,0.69481,192700002.0
2006-04-09 23:24:00,0.6947,0.69475,0.69462,0.69467,296099998.0
2006-04-09 23:25:00,0.69465,0.69468,0.69456,0.69465,280700000.0
2006-04-09 23:26:00,0.6946,0.69472,0.69458,0.69472,166899997.0
2006-04-09 23:27:00,0.69457,0.6947,0.69454,0.69454,178899998.0
2006-04-09 23:28:00,0.69463,0.69486,0.69462,0.69486,72700001.0
2006-04-09 23:29:00,0.69486,0.69486,0.69469,0.69478,104000001.0
2006-04-09 23:30:00,0.69479,0.69479,0.69448,0.69452,81700001.0
2006-04-09 23:31:00,0.69457,0.69462,0.69446,0.69453,110600003.0
2006-04-09 23:32:00,0.69455,0.69462,0.6945,0.69462,136900003.0
2006-04-09 23:33:00,0.69463,0.69476,0.69455,0.69476,181999997.0
2006-04-09 23:34:00,0.69475,0.69479,0.69459,0.69468,148800005.0
2006-04-09 23:35:00,0.69455,0.69469,0.69444,0.69468,193999997.0
2006-04-09 23:36:00,0.6947,0.69487,0.6947,0.69486,120700000.0
2006-04-09 23:37:00,0.69383,0.69441,0.69383,0.69441,107300000.0
2006-04-09 23:38:00,0.69455,0.69463,0.69455,0.69457,135800003.0
2006-04-09 23:39:00,0.6946,0.69463,0.69457,0.6946,86799999.0
2006-04-09 23:40:00,0.6946,0.6946,0.69458,0.69458,40800000.0
2006-04-09 23:41:00,0.6946,0.6946,0.69455,0.69455,77500000.0
2006-04-09 23:42:00,0.69457,0.69457,0.69457,0.69457,15200000.0
2006-04-09 23:43:00,0.6946,0.6946,0.69455,0.69457,130000002.0
2006-04-09 23:44:00,0.69458,0.69458,0.69455,0.69457,62899998.0
2006-04-09 23:45:00,0.69459,0.69464,0.69459,0.69464,54900002.0
2006-04-09 23:46:00,0.69465,0.69465,0.69465,0.69465,8900000.0
2006-04-09 23:47:00,0.69463,0.69463,0.6946,0.6946,27900000.0
2006-04-09 23:48:00,0.69462,0.69466,0.69461,0.69462,92599999.0
2006-04-09 23:49:00,0.69458,0.6946,0.69458,0.6946,33500000.0
2006-04-09 23:50:00,0.69455,0.69464,0.69455,0.69464,73700002.0
2006-04-09 23:51:00,0.69465,0.69465,0.6946,0.6946,70999999.0
2006-04-09 23:52:00,0.69458,0.69465,0.69458,0.69465,68499999.0
2006-04-09 23:53:00,0.69461,0.69465,0.69458,0.69458,182700002.0
2006-04-09 23:54:00,0.6946,0.6946,0.69442,0.69442,234099996.0
2006-04-09 23:55:00,0.69445,0.69445,0.6944,0.69445,85699997.0
2006-04-09 23:56:00,0.69443,0.69445,0.6944,0.69442,221400001.0
2006-04-09 23:57:00,0.69442,0.69447,0.69442,0.69443,167700003.0
2006-04-09 23:58:00,0.69445,0.69445,0.69415,0.69415,88800004.0
2006-04-09 23:59:00,0.69442,0.69445,0.69442,0.69445,110100002.0
2006-04-10 00:00:00,0.69442,0.69447,0.6944,0.6944,199000002.0
2006-04-10 00:01:00,0.69444,0.69447,0.69433,0.69444,132299999.0
2006-04-10 00:02:00,0.69447,0.69447,0.69443,0.69443,29500001.0
2006-04-10 00:03:00,0.69445,0.69445,0.69445,0.69445,5600000.0
2006-04-10 00:04:00,0.69445,0.69445,0.69445,0.69445,800000.0
2006-04-10 00:05:00,0.69442,0.69445,0.69442,0.69445,79900000.0
2006-04-10 00:06:00,0.69444,0.6945,0.69444,0.69445,193899997.0
2006-04-10 00:07:00,0.69442,0.69445,0.6944,0.6944,153399997.0
2006-04-10 00:08:00,0.69444,0.69453,0.69444,0.6945,186400000.0
2006-04-10 00:09:00,0.69457,0.69462,0.69457,0.6946,127400001.0
2006-04-10 00:10:00,0.69464,0.69464,0.69458,0.69458,159599999.0
2006-04-10 00:11:00,0.69465,0.69465,0.69458,0.69458,64500001.0
2006-04-10 00:12:00,0.6946,0.6946,0.6946,0.6946,60000000.0
2006-04-10 00:13:00,0.69462,0.69465,0.69462,0.69465,74000002.0
2006-04-10 00:14:00,0.69463,0.69463,0.69462,0.69462,69599998.0
2006-04-10 00:15:00,0.69468,0.69468,0.69462,0.69465,93099996.0
2006-04-10 00:16:00,0.69462,0.69462,0.69457,0.69457,193199997.0
2006-04-10 00:17:00,0.69453,0.69459,0.6945,0.69453,98100002.0
2006-04-10 00:18:00,0.69452,0.69455,0.69452,0.69455,60500000.0
2006-04-10 00:19:00,0.69456,0.69458,0.69453,0.69453,146499997.0
2006-04-10 00:20:00,0.69452,0.69453,0.69452,0.69452,88100000.0
2006-04-10 00:21:00,0.69449,0.69452,0.69443,0.69443,81299999.0
2006-04-10 00:22:00,0.69444,0.6945,0.69444,0.6945,96600001.0
2006-04-10 00:23:00,0.69445,0.69451,0.69439,0.69443,181999999.0
2006-04-10 00:24:00,0.69446,0.69451,0.69444,0.69447,135199999.0
2006-04-10 00:25:00,0.69455,0.69455,0.69447,0.69447,169399998.0
2006-04-10 00:26:00,0.69448,0.69448,0.69441,0.69442,98699999.0
2006-04-10 00:27:00,0.69443,0.69443,0.69434,0.69442,120000001.0
2006-04-10 00:28:00,0.69442,0.69444,0.69438,0.69443,129400002.0
2006-04-10 00:29:00,0.69443,0.69443,0.69433,0.69433,154300003.0
2006-04-10 00:30:00,0.69438,0.69438,0.69428,0.69428,149099997.0
2006-04-10 00:31:00,0.69426,0.69427,0.69426,0.69427,35000001.0
2006-04-10 00:32:00,0.69425,0.69427,0.69423,0.69427,85700001.0
2006-04-10 00:33:00,0.69422,0.69432,0.69422,0.69432,135700002.0
2006-04-10 00:34:00,0.6943,0.69439,0.69429,0.69438,172599997.0
2006-04-10 00:35:00,0.69435,0.69441,0.69431,0.69434,129700000.0
2006-04-10 00:36:00,0.69432,0.69433,0.69432,0.69433,28600001.0
2006-04-10 00:37:00,0.6944,0.6944,0.69437,0.69437,11200000.0
2006-04-10 00:38:00,0.69431,0.69431,0.69428,0.69428,32900001.0
2006-04-10 00:39:00,0.6942,0.69425,0.6942,0.69425,60000002.0
2006-04-10 00:40:00,0.69425,0.69425,0.69418,0.6942,213300004.0
2006-04-10 00:41:00,0.6942,0.69427,0.6942,0.69425,238000001.0
2006-04-10 00:42:00,0.69422,0.69422,0.69422,0.69422,20100000.0
2006-04-10 00:43:00,0.6942,0.69425,0.6942,0.69425,32299999.0
2006-04-10 00:44:00,0.69428,0.69428,0.6942,0.69423,193199997.0
2006-04-10 00:45:00,0.69428,0.6943,0.69428,0.6943,18300000.0
2006-04-10 00:46:00,0.69435,0.69437,0.69428,0.69435,147999999.0
2006-04-10 00:47:00,0.69436,0.69442,0.69435,0.69441,146799996.0
2006-04-10 00:48:00,0.69441,0.69441,0.69437,0.69438,143500000.0
2006-04-10 00:49:00,0.69444,0.69444,0.69432,0.69432,186799999.0
2006-04-10 00:50:00,0.69437,0.69442,0.69436,0.69436,89400001.0
2006-04-10 00:51:00,0.69442,0.69447,0.69434,0.69447,148300001.0
2006-04-10 00:52:00,0.69449,0.69449,0.69442,0.69442,100400001.0
2006-04-10 00:53:00,0.6944,0.69446,0.6944,0.69446,49500000.0
2006-04-10 00:54:00,0.69449,0.69449,0.69442,0.69442,43900000.0
2006-04-10 00:55:00,0.69444,0.69444,0.69438,0.69438,173299999.0
2006-04-10 00:56:00,0.69435,0.6944,0.69432,0.69437,122900002.0
2006-04-10 00:57:00,0.69438,0.69442,0.69436,0.69442,177499999.0
2006-04-10 00:58:00,0.69444,0.69448,0.69444,0.69448,10900000.0
2006-04-10 00:59:00,0.69449,0.69453,0.69449,0.69453,38299999.0
2006-04-10 01:00:00,0.69452,0.69455,0.69452,0.69455,10500000.0
2006-04-10 01:01:00,0.69452,0.69458,0.69452,0.69458,41600001.0
2006-04-10 01:02:00,0.69456,0.69456,0.69454,0.69454,8800000.0
2006-04-10 01:03:00,0.69452,0.69455,0.6945,0.6945,239600000.0
2006-04-10 01:04:00,0.69452,0.69455,0.6945,0.69455,58300001.0
2006-04-10 01:05:00,0.69453,0.69455,0.6945,0.69455,94500002.0
2006-04-10 01:06:00,0.69455,0.69455,0.69452,0.69455,207999999.0
2006-04-10 01:07:00,0.69459,0.69459,0.69449,0.69449,63800002.0
2006-04-10 01:08:00,0.6945,0.69457,0.6945,0.69453,228700003.0
2006-04-10 01:09:00,0.69455,0.69455,0.6945,0.69453,83100000.0
2006-04-10 01:10:00,0.69455,0.69455,0.6945,0.69453,184500002.0
2006-04-10 01:11:00,0.69452,0.69456,0.69448,0.69455,121399999.0
2006-04-10 01:12:00,0.69452,0.69455,0.6945,0.69453,178099998.0
2006-04-10 01:13:00,0.69453,0.69453,0.69447,0.69447,89000001.0
2006-04-10 01:14:00,0.69445,0.69448,0.69444,0.69448,149000001.0
2006-04-10 01:15:00,0.69445,0.69449,0.69444,0.69444,119900000.0
2006-04-10 01:16:00,0.69443,0.69449,0.69441,0.69449,106300000.0
2006-04-10 01:17:00,0.69448,0.69448,0.69443,0.69443,53700002.0
2006-04-10 01:18:00,0.69438,0.69442,0.69438,0.69442,37700002.0
2006-04-10 01:19:00,0.69439,0.69443,0.69434,0.69443,159799999.0
2006-04-10 01:20:00,0.69445,0.69445,0.6944,0.69445,218000000.0
2006-04-10 01:21:00,0.69443,0.69445,0.69443,0.69445,80399999.0
2006-04-10 01:22:00,0.69444,0.69451,0.69444,0.69446,181399997.0
2006-04-10 01:23:00,0.69445,0.69445,0.69442,0.69442,28699999.0
2006-04-10 01:24:00,0.69443,0.69445,0.69443,0.69445,45700002.0
2006-04-10 01:25:00,0.69443,0.69443,0.69443,0.69443,13700000.0
2006-04-10 01:26:00,0.69445,0.69445,0.6944,0.6944,58699998.0
2006-04-10 01:27:00,0.69447,0.69448,0.69443,0.69445,110199996.0
2006-04-10 01:28:00,0.69452,0.69452,0.69443,0.69443,85400001.0
2006-04-10 01:29:00,0.69447,0.69448,0.69444,0.69448,103999997.0
2006-04-10 01:30:00,0.69441,0.69442,0.69441,0.69442,58200000.0
2006-04-10 01:31:00,0.69437,0.69442,0.69437,0.6944,88000000.0
2006-04-10 01:32:00,0.69448,0.69448,0.69448,0.69448,7200000.0
2006-04-10 01:33:00,0.69442,0.69445,0.69442,0.69442,58499999.0
2006-04-10 01:34:00,0.69445,0.69445,0.69442,0.69442,47399999.0
2006-04-10 01:35:00,0.69443,0.69445,0.6944,0.6944,112500000.0
2006-04-10 01:36:00,0.69442,0.69445,0.69442,0.69442,51700000.0
2006-04-10 01:37:00,0.69445,0.69445,0.69442,0.69445,186400000.0
2006-04-10 01:38:00,0.69442,0.69447,0.69437,0.69442,150999999.0
2006-04-10 01:39:00,0.69445,0.69447,0.6944,0.69447,238500000.0
2006-04-10 01:40:00,0.69443,0.69447,0.69443,0.69443,112799997.0
2006-04-10 01:41:00,0.69443,0.69445,0.69438,0.69438,170799997.0
2006-04-10 01:42:00,0.69437,0.69438,0.69432,0.69436,93499996.0
2006-04-10 01:43:00,0.69442,0.69442,0.69441,0.69441,33400002.0
2006-04-10 01:44:00,0.69445,0.69445,0.6944,0.69442,107500000.0
2006-04-10 01:45:00,0.69444,0.69446,0.69437,0.69444,155400002.0
2006-04-10 01:46:00,0.69447,0.69449,0.69444,0.69444,96499997.0
2006-04-10 01:47:00,0.69445,0.69447,0.69441,0.69447,186300000.0
2006-04-10 01:48:00,0.69442,0.69445,0.69438,0.69445,210700001.0
2006-04-10 01:49:00,0.69441,0.69442,0.69432,0.69432,145300001.0
2006-04-10 01:50:00,0.69433,0.6944,0.69432,0.69432,131200001.0
2006-04-10 01:51:00,0.69434,0.6944,0.69434,0.69434,190399998.0
2006-04-10 01:52:00,0.69436,0.69439,0.69434,0.69439,57800000.0
2006-04-10 01:53:00,0.69437,0.69443,0.69435,0.6944,193399999.0
2006-04-10 01:54:00,0.69437,0.69443,0.6943,0.69442,243099996.0
2006-04-10 01:55:00,0.69439,0.69439,0.69432,0.69437,73399999.0
2006-04-10 01:56:00,0.69437,0.6944,0.69435,0.69438,116800000.0
2006-04-10 01:57:00,0.69437,0.69444,0.69437,0.69444,83699998.0
2006-04-10 01:58:00,0.69439,0.6944,0.69435,0.6944,56500000.0
2006-04-10 01:59:00,0.69439,0.69439,0.69432,0.69432,73400002.0
2006-04-10 02:00:00,0.69432,0.69439,0.69432,0.69433,119800000.0
2006-04-10 02:01:00,0.69439,0.69439,0.6943,0.69438,106299999.0
2006-04-10 02:02:00,0.69437,0.69439,0.69435,0.69439,129600003.0
2006-04-10 02:03:00,0.69441,0.69441,0.6943,0.69435,179800002.0
2006-04-10 02:04:00,0.69442,0.69443,0.69435,0.69443,73300000.0
2006-04-10 02:05:00,0.69445,0.69445,0.69437,0.69445,181300000.0
2006-04-10 02:06:00,0.69441,0.69446,0.69436,0.69436,158799999.0
2006-04-10 02:07:00,0.69441,0.69447,0.69439,0.69442,204800002.0
2006-04-10 02:08:00,0.69439,0.69439,0.69435,0.69435,128300001.0
2006-04-10 02:09:00,0.69439,0.69439,0.69428,0.69428,76099998.0
2006-04-10 02:10:00,0.69425,0.69433,0.69425,0.69428,173300004.0
2006-04-10 02:11:00,0.69429,0.69429,0.69425,0.69429,51300000.0
2006-04-10 02:12:00,0.69427,0.6943,0.69427,0.6943,42300001.0
2006-04-10 02:13:00,0.69425,0.69433,0.69425,0.69433,59600001.0
2006-04-10 02:14:00,0.69427,0.69431,0.69425,0.69425,82100000.0
2006-04-10 02:15:00,0.69422,0.6943,0.69421,0.69428,113699998.0
2006-04-10 02:16:00,0.6943,0.69433,0.69425,0.69428,87500000.0
2006-04-10 02:17:00,0.69427,0.6943,0.69427,0.69427,188899996.0
2006-04-10 02:18:00,0.69427,0.69428,0.69427,0.69428,66499998.0
2006-04-10 02:19:00,0.69432,0.69432,0.6943,0.69432,143099999.0
2006-04-10 02:20:00,0.69429,0.69435,0.69429,0.69434,129599999.0
2006-04-10 02:21:00,0.69429,0.69436,0.69428,0.69435,79400000.0
2006-04-10 02:22:00,0.69436,0.69448,0.69436,0.69448,123699997.0
2006-04-10 02:23:00,0.69452,0.69458,0.6945,0.69454,95700002.0
2006-04-10 02:24:00,0.69454,0.69454,0.69442,0.69442,161300003.0
2006-04-10 02:25:00,0.69437,0.69437,0.69427,0.69437,189599995.0
2006-04-10 02:26:00,0.69439,0.69452,0.69436,0.69452,98099998.0
2006-04-10 02:27:00,0.69462,0.69463,0.69454,0.69454,186000003.0
2006-04-10 02:28:00,0.69457,0.69458,0.6945,0.6945,107399999.0
2006-04-10 02:29:00,0.69451,0.69455,0.69447,0.69455,39000000.0
2006-04-10 02:30:00,0.69452,0.69455,0.69452,0.69455,111000002.0
2006-04-10 02:31:00,0.69445,0.69453,0.69445,0.6945,38899999.0
2006-04-10 02:32:00,0.69457,0.69465,0.69457,0.6946,42800001.0
2006-04-10 02:33:00,0.69452,0.69452,0.69444,0.69448,76099999.0
2006-04-10 02:34:00,0.69443,0.69452,0.69437,0.69447,183600002.0
2006-04-10 02:35:00,0.69442,0.69445,0.69434,0.6944,189700000.0
2006-04-10 02:36:00,0.6944,0.69451,0.69438,0.69441,121399999.0
2006-04-10 02:37:00,0.69436,0.69447,0.69432,0.69447,55300000.0
2006-04-10 02:38:00,0.69448,0.69448,0.69436,0.69439,184399999.0
2006-04-10 02:39:00,0.6944,0.69444,0.6944,0.6944,162900001.0
2006-04-10 02:40:00,0.69445,0.69445,0.6944,0.69445,114599998.0
2006-04-10 02:41:00,0.6944,0.69447,0.6944,0.69445,149500000.0
2006-04-10 02:42:00,0.69439,0.69442,0.69438,0.69442,26900000.0
2006-04-10 02:43:00,0.69435,0.69444,0.6943,0.69435,146900000.0
2006-04-10 02:44:00,0.69431,0.69433,0.69425,0.69425,163100001.0
2006-04-10 02:45:00,0.6942,0.69423,0.6942,0.69422,95100003.0
2006-04-10 02:46:00,0.69417,0.6942,0.69413,0.69414,91199998.0
2006-04-10 02:47:00,0.69416,0.69418,0.69416,0.69418,27800000.0
2006-04-10 02:48:00,0.69424,0.69426,0.69424,0.69424,45300001.0
2006-04-10 02:49:00,0.69432,0.69433,0.69421,0.69421,79700001.0
2006-04-10 02:50:00,0.69418,0.69427,0.69418,0.69427,148300002.0
2006-04-10 02:51:00,0.69427,0.69427,0.69418,0.6942,130999997.0
2006-04-10 02:52:00,0.69417,0.69422,0.69411,0.69422,158299997.0
2006-04-10 02:53:00,0.69425,0.69425,0.69418,0.6942,47700001.0
2006-04-10 02:54:00,0.6942,0.6942,0.69413,0.69413,190699999.0
2006-04-10 02:55:00,0.69413,0.69419,0.69413,0.69419,81800002.0
2006-04-10 02:56:00,0.69418,0.6942,0.69415,0.6942,72400002.0
2006-04-10 02:57:00,0.69415,0.69415,0.6941,0.6941,50300000.0
2006-04-10 02:58:00,0.69408,0.69414,0.69401,0.69414,190499999.0
2006-04-10 02:59:00,0.69413,0.69413,0.69409,0.6941,67300000.0
2006-04-10 03:00:00,0.69412,0.69416,0.69412,0.69416,127600001.0
2006-04-10 03:01:00,0.69415,0.69422,0.69408,0.69422,158400002.0
2006-04-10 03:02:00,0.69417,0.69417,0.69409,0.69414,173200005.0
2006-04-10 03:03:00,0.6941,0.69412,0.69409,0.69412,69100000.0
2006-04-10 03:04:00,0.69415,0.69419,0.69412,0.69412,213500002.0
2006-04-10 03:05:00,0.69415,0.69424,0.69415,0.69415,237400000.0
2006-04-10 03:06:00,0.69417,0.69428,0.69413,0.69428,149200000.0
2006-04-10 03:07:00,0.69425,0.69434,0.69425,0.69434,171600000.0
2006-04-10 03:08:00,0.69432,0.69432,0.6943,0.6943,175600001.0
2006-04-10 03:09:00,0.69435,0.69435,0.69419,0.69422,252099994.0
2006-04-10 03:10:00,0.69421,0.69429,0.69413,0.69429,142800002.0
2006-04-10 03:11:00,0.6943,0.6943,0.69415,0.6942,140499995.0
2006-04-10 03:12:00,0.69426,0.6943,0.69425,0.69427,88900001.0
2006-04-10 03:13:00,0.69428,0.6943,0.69428,0.6943,23100000.0
2006-04-10 03:14:00,0.69428,0.69428,0.69421,0.69422,65900000.0
2006-04-10 03:15:00,0.69424,0.69432,0.69424,0.6943,30000000.0
2006-04-10 03:16:00,0.69428,0.69428,0.6942,0.6942,135499998.0
2006-04-10 03:17:00,0.69425,0.69425,0.6942,0.69424,54699999.0
2006-04-10 03:18:00,0.69422,0.69422,0.69414,0.69417,110200000.0
2006-04-10 03:19:00,0.69411,0.69411,0.69409,0.69409,46300000.0
2006-04-10 03:20:00,0.69406,0.69408,0.69402,0.69402,131499999.0
2006-04-10 03:21:00,0.69402,0.6941,0.69402,0.6941,51800001.0
2006-04-10 03:22:00,0.69408,0.69408,0.69403,0.69407,151500001.0
2006-04-10 03:23:00,0.69403,0.69409,0.69403,0.69409,83900001.0
2006-04-10 03:24:00,0.69405,0.69409,0.69405,0.69407,35900000.0
2006-04-10 03:25:00,0.69402,0.69402,0.69402,0.69402,7200000.0
2006-04-10 03:26:00,0.69403,0.69403,0.694,0.694,9100000.0
2006-04-10 03:27:00,0.69402,0.69409,0.69402,0.69403,99599999.0
2006-04-10 03:28:00,0.69405,0.69405,0.69405,0.69405,67200001.0
2006-04-10 03:29:00,0.6941,0.6941,0.6941,0.6941,18299999.0
2006-04-10 03:30:00,0.69408,0.69413,0.69408,0.6941,48900000.0
2006-04-10 03:31:00,0.69412,0.69412,0.69407,0.69408,63100002.0
2006-04-10 03:32:00,0.69403,0.69409,0.69403,0.69409,22100000.0
2006-04-10 03:33:00,0.69402,0.69413,0.69402,0.69406,88599999.0
2006-04-10 03:34:00,0.69409,0.69409,0.69402,0.69403,169000000.0
2006-04-10 03:35:00,0.69403,0.69408,0.69403,0.69405,174700001.0
2006-04-10 03:36:00,0.69407,0.69407,0.69404,0.69406,102300001.0
2006-04-10 03:37:00,0.69407,0.69411,0.69404,0.69404,136800002.0
2006-04-10 03:38:00,0.69403,0.69403,0.6939,0.6939,102499998.0
2006-04-10 03:39:00,0.69398,0.69403,0.69394,0.69397,193899997.0
2006-04-10 03:40:00,0.69392,0.69395,0.69392,0.69395,8400000.0
2006-04-10 03:41:00,0.69397,0.694,0.69392,0.69392,120400000.0
2006-04-10 03:42:00,0.69394,0.69394,0.6939,0.69394,125900004.0
2006-04-10 03:43:00,0.69395,0.69395,0.69395,0.69395,11200000.0
2006-04-10 03:44:00,0.6939,0.6939,0.69389,0.69389,69599998.0
2006-04-10 03:45:00,0.69389,0.69393,0.69389,0.69393,32700001.0
2006-04-10 03:46:00,0.69391,0.69393,0.69388,0.69392,134099999.0
2006-04-10 03:47:00,0.69398,0.69401,0.69397,0.69397,114200001.0
2006-04-10 03:48:00,0.69395,0.694,0.69395,0.694,31300000.0
2006-04-10 03:49:00,0.69394,0.69394,0.69388,0.69388,175100000.0
2006-04-10 03:50:00,0.69387,0.69396,0.69387,0.69396,102200001.0
2006-04-10 03:51:00,0.694,0.69403,0.694,0.69403,93700001.0
2006-04-10 03:52:00,0.69408,0.69408,0.69405,0.69405,77500002.0
2006-04-10 03:53:00,0.6941,0.6941,0.69397,0.69397,79699999.0
2006-04-10 03:54:00,0.69398,0.69402,0.69394,0.694,145499999.0
2006-04-10 03:55:00,0.69398,0.69403,0.69398,0.69402,164300004.0
2006-04-10 03:56:00,0.694,0.694,0.69392,0.69392,42500000.0
2006-04-10 03:57:00,0.69398,0.69398,0.69398,0.69398,67799999.0
2006-04-10 03:58:00,0.69392,0.694,0.69392,0.69397,109600001.0
2006-04-10 03:59:00,0.69402,0.69402,0.69397,0.69397,30400000.0
2006-04-10 04:00:00,0.69402,0.69403,0.694,0.69403,117299998.0
2006-04-10 04:01:00,0.694,0.69408,0.694,0.69408,96900000.0
2006-04-10 04:02:00,0.69408,0.69409,0.69402,0.69403,186999998.0
2006-04-10 04:03:00,0.69407,0.69407,0.69402,0.69403,50600001.0
2006-04-10 04:04:00,0.69405,0.69405,0.69403,0.69403,93899998.0
2006-04-10 04:05:00,0.69405,0.69405,0.69403,0.69403,39100000.0
2006-04-10 04:06:00,0.69403,0.69403,0.69403,0.69403,25700001.0
2006-04-10 04:07:00,0.69403,0.69403,0.69402,0.69402,80500000.0
2006-04-10 04:08:00,0.694,0.694,0.69397,0.69397,11300000.0
2006-04-10 04:09:00,0.69402,0.69405,0.694,0.694,87599998.0
2006-04-10 04:10:00,0.69398,0.69398,0.69393,0.69393,36599998.0
2006-04-10 04:11:00,0.69397,0.69406,0.69397,0.694,184800002.0
2006-04-10 04:12:00,0.69409,0.69409,0.69406,0.69406,13900000.0
2006-04-10 04:13:00,0.6941,0.6941,0.6941,0.6941,41500000.0
2006-04-10 04:14:00,0.69405,0.6941,0.694,0.6941,135099999.0
2006-04-10 04:15:00,0.69406,0.6941,0.69404,0.69409,106100002.0
2006-04-10 04:16:00,0.69408,0.6941,0.69408,0.6941,27000000.0
2006-04-10 04:17:00,0.6941,0.6941,0.6941,0.6941,39500000.0
2006-04-10 04:18:00,0.69413,0.69413,0.69412,0.69412,31900000.0
2006-04-10 04:19:00,0.69406,0.69408,0.69405,0.69407,168000001.0
2006-04-10 04:20:00,0.6941,0.69416,0.69409,0.69409,39099999.0
2006-04-10 04:21:00,0.69408,0.6941,0.69408,0.6941,99000000.0
2006-04-10 04:22:00,0.6941,0.69415,0.6941,0.6941,280799993.0
2006-04-10 04:23:00,0.69419,0.69423,0.69419,0.69423,55799999.0
2006-04-10 04:24:00,0.6942,0.69425,0.6942,0.69425,62900003.0
2006-04-10 04:25:00,0.69425,0.69425,0.69425,0.69425,54600000.0
2006-04-10 04:26:00,0.69417,0.69425,0.69417,0.69425,60500000.0
2006-04-10 04:27:00,0.69425,0.69428,0.6942,0.69428,102200002.0
2006-04-10 04:28:00,0.69415,0.69415,0.694,0.694,68200001.0
2006-04-10 04:29:00,0.69403,0.69403,0.69403,0.69403,54500001.0
2006-04-10 04:30:00,0.69403,0.69408,0.69403,0.69403,176600000.0
2006-04-10 04:31:00,0.69403,0.69405,0.694,0.69403,181500003.0
2006-04-10 04:32:00,0.69405,0.69405,0.69403,0.69403,17100000.0
2006-04-10 04:33:00,0.69405,0.69405,0.69405,0.69405,29000000.0
2006-04-10 04:34:00,0.69403,0.69405,0.69402,0.69403,96199998.0
2006-04-10 04:35:00,0.69405,0.69405,0.69402,0.69402,59199999.0
2006-04-10 04:36:00,0.69405,0.69407,0.694,0.69407,140499996.0
2006-04-10 04:37:00,0.69402,0.69409,0.69402,0.69407,39200000.0
2006-04-10 04:38:00,0.69407,0.69409,0.69404,0.69409,38300000.0
2006-04-10 04:39:00,0.69404,0.69413,0.69401,0.69405,293199996.0
2006-04-10 04:40:00,0.69403,0.69412,0.69403,0.69408,190999999.0
2006-04-10 04:41:00,0.69408,0.69408,0.69404,0.69404,12800000.0
2006-04-10 04:42:00,0.69409,0.69409,0.69403,0.69409,68599999.0
2006-04-10 04:43:00,0.69407,0.69409,0.69405,0.69407,101599999.0
2006-04-10 04:44:00,0.69405,0.69419,0.69405,0.69417,241499999.0
2006-04-10 04:45:00,0.6941,0.69415,0.6941,0.69415,105200000.0
2006-04-10 04:46:00,0.69413,0.69415,0.69413,0.69415,81600001.0
2006-04-10 04:47:00,0.69415,0.69415,0.69412,0.69415,81400002.0
2006-04-10 04:48:00,0.69415,0.69415,0.69412,0.69412,38100001.0
2006-04-10 04:49:00,0.69412,0.69415,0.6941,0.69415,282200004.0
2006-04-10 04:50:00,0.69413,0.69415,0.69408,0.69412,83499999.0
2006-04-10 04:51:00,0.69413,0.69415,0.6941,0.69415,86299999.0
2006-04-10 04:52:00,0.69415,0.69417,0.69415,0.69417,7200000.0
2006-04-10 04:53:00,0.69415,0.69417,0.6941,0.69415,112600002.0
2006-04-10 04:54:00,0.69417,0.69419,0.69417,0.69419,40800000.0
2006-04-10 04:55:00,0.69417,0.69419,0.69412,0.69412,111200004.0
2006-04-10 04:56:00,0.69412,0.69418,0.69412,0.69418,18600000.0
2006-04-10 04:57:00,0.69413,0.69418,0.69413,0.69418,66300002.0
2006-04-10 04:58:00,0.69416,0.69417,0.6941,0.69415,202000003.0
2006-04-10 04:59:00,0.69411,0.69412,0.69405,0.69407,241099996.0
2006-04-10 05:00:00,0.69405,0.69408,0.69405,0.69408,95000002.0
2006-04-10 05:01:00,0.69405,0.69412,0.69405,0.69408,191600004.0
2006-04-10 05:02:00,0.69406,0.69406,0.69405,0.69405,65400002.0
2006-04-10 05:03:00,0.69409,0.69409,0.694,0.694,141899995.0
2006-04-10 05:04:00,0.69402,0.69403,0.69397,0.69398,154300003.0
2006-04-10 05:05:00,0.69402,0.69402,0.69402,0.69402,12700000.0
2006-04-10 05:06:00,0.69402,0.69402,0.69401,0.69401,63200002.0
2006-04-10 05:07:00,0.69402,0.69402,0.69398,0.69399,191600001.0
2006-04-10 05:08:00,0.69403,0.69404,0.69395,0.69395,63700002.0
2006-04-10 05:09:00,0.69395,0.69406,0.69394,0.69406,148599998.0
2006-04-10 05:10:00,0.69403,0.69403,0.69403,0.69403,30300000.0
2006-04-10 05:11:00,0.69403,0.69405,0.694,0.694,172100002.0
2006-04-10 05:12:00,0.69405,0.69405,0.694,0.694,15100000.0
2006-04-10 05:13:00,0.694,0.69405,0.69398,0.69405,174700000.0
2006-04-10 05:14:00,0.69403,0.69403,0.69393,0.69397,162499998.0
2006-04-10 05:15:00,0.69398,0.69398,0.69398,0.69398,15900000.0
2006-04-10 05:16:00,0.694,0.69403,0.69395,0.69403,164799999.0
2006-04-10 05:17:00,0.694,0.694,0.69398,0.694,141100004.0
2006-04-10 05:18:00,0.69395,0.694,0.69395,0.69395,74999999.0
2006-04-10 05:19:00,0.694,0.694,0.694,0.694,57099998.0
2006-04-10 05:20:00,0.69398,0.69398,0.69398,0.69398,47900002.0
2006-04-10 05:21:00,0.69398,0.69398,0.69398,0.69398,6400000.0
2006-04-10 05:22:00,0.69398,0.69398,0.69398,0.69398,20700001.0
2006-04-10 05:23:00,0.694,0.694,0.694,0.694,800000.0
2006-04-10 05:24:00,0.694,0.694,0.69395,0.69395,148300003.0
2006-04-10 05:25:00,0.69399,0.69404,0.69399,0.69399,103199999.0
2006-04-10 05:26:00,0.69396,0.69396,0.69389,0.69389,178799999.0
2006-04-10 05:27:00,0.69397,0.69399,0.69397,0.69399,10300000.0
2006-04-10 05:28:00,0.69407,0.69417,0.69407,0.69413,147699995.0
2006-04-10 05:29:00,0.69419,0.69422,0.69415,0.69417,273399999.0
2006-04-10 05:30:00,0.69418,0.69418,0.69408,0.69408,106200000.0
2006-04-10 05:31:00,0.6941,0.69418,0.6941,0.69417,125999999.0
2006-04-10 05:32:00,0.69415,0.69423,0.69415,0.69422,281500001.0
2006-04-10 05:33:00,0.69419,0.69426,0.69417,0.69417,109999999.0
2006-04-10 05:34:00,0.69417,0.69422,0.69415,0.69415,96600001.0
2006-04-10 05:35:00,0.69418,0.69422,0.69417,0.69417,66900002.0
2006-04-10 05:36:00,0.69414,0.69423,0.69414,0.69418,116200001.0
2006-04-10 05:37:00,0.69418,0.69422,0.69417,0.69422,63399998.0
2006-04-10 05:38:00,0.69425,0.69428,0.69425,0.69428,61400002.0
2006-04-10 05:39:00,0.6942,0.6942,0.69417,0.69417,54400002.0
2006-04-10 05:40:00,0.69425,0.69426,0.69423,0.69426,138999999.0
2006-04-10 05:41:00,0.69425,0.69425,0.69419,0.6942,108799998.0
2006-04-10 05:42:00,0.69417,0.69418,0.69416,0.69417,97700001.0
2006-04-10 05:43:00,0.69413,0.69413,0.69413,0.69413,4800000.0
2006-04-10 05:44:00,0.69417,0.6942,0.69413,0.69413,168100002.0
2006-04-10 05:45:00,0.69413,0.69419,0.69413,0.69413,85700002.0
2006-04-10 05:46:00,0.6942,0.6942,0.6942,0.6942,8200000.0
2006-04-10 05:47:00,0.69415,0.69427,0.69415,0.69422,132599999.0
2006-04-10 05:48:00,0.69418,0.69418,0.69418,0.69418,100200001.0
2006-04-10 05:49:00,0.6942,0.69423,0.69415,0.69415,189999999.0
2006-04-10 05:50:00,0.69419,0.69425,0.69414,0.6942,211500001.0
2006-04-10 05:51:00,0.69422,0.69424,0.69413,0.69424,215299998.0
2006-04-10 05:52:00,0.69422,0.69424,0.69414,0.69424,92400000.0
2006-04-10 05:53:00,0.69427,0.6943,0.69423,0.69423,269199998.0
2006-04-10 05:54:00,0.69421,0.69425,0.69417,0.69423,99900002.0
2006-04-10 05:55:00,0.69423,0.69423,0.69414,0.69414,50900000.0
2006-04-10 05:56:00,0.69413,0.6942,0.69413,0.6942,122900002.0
2006-04-10 05:57:00,0.69418,0.69421,0.69418,0.69418,64800000.0
2006-04-10 05:58:00,0.69417,0.69418,0.69417,0.69418,25500001.0
2006-04-10 05:59:00,0.69417,0.69424,0.69411,0.69424,92300000.0
2006-04-10 06:00:00,0.69423,0.69425,0.69419,0.69425,203499999.0
2006-04-10 06:01:00,0.69422,0.69425,0.69419,0.69425,135800001.0
2006-04-10 06:02:00,0.69422,0.69425,0.6942,0.69425,74900001.0
2006-04-10 06:03:00,0.69421,0.69425,0.69421,0.69422,88700000.0
2006-04-10 06:04:00,0.6942,0.69422,0.6942,0.69422,39200001.0
2006-04-10 06:05:00,0.69422,0.69424,0.69415,0.69424,93099999.0
2006-04-10 06:06:00,0.69418,0.69419,0.69415,0.69418,229699999.0
2006-04-10 06:07:00,0.6942,0.6942,0.69412,0.69419,167499999.0
2006-04-10 06:08:00,0.69412,0.69417,0.69411,0.69411,102700002.0
2006-04-10 06:09:00,0.69412,0.69412,0.69407,0.69412,80000002.0
2006-04-10 06:10:00,0.69408,0.69409,0.69408,0.69409,23900000.0
2006-04-10 06:11:00,0.69402,0.69408,0.69398,0.69402,354999997.0
2006-04-10 06:12:00,0.69404,0.69405,0.694,0.69401,100400001.0
2006-04-10 06:13:00,0.69402,0.69402,0.69402,0.69402,16700001.0
2006-04-10 06:14:00,0.69403,0.69417,0.69403,0.69407,82299999.0
2006-04-10 06:15:00,0.69402,0.69405,0.694,0.694,87499998.0
2006-04-10 06:16:00,0.69408,0.6941,0.69403,0.69409,197500001.0
2006-04-10 06:17:00,0.69409,0.69414,0.69406,0.69406,121200001.0
2006-04-10 06:18:00,0.69405,0.69405,0.69405,0.69405,13700000.0
2006-04-10 06:19:00,0.69415,0.69415,0.69408,0.69408,161299996.0
2006-04-10 06:20:00,0.69407,0.69411,0.69407,0.69411,161800001.0
2006-04-10 06:21:00,0.69417,0.69418,0.69417,0.69418,34500000.0
2006-04-10 06:22:00,0.6942,0.6942,0.6942,0.6942,15300000.0
2006-04-10 06:23:00,0.69421,0.69425,0.69417,0.69418,222600000.0
2006-04-10 06:24:00,0.69417,0.69423,0.69415,0.69417,231700001.0
2006-04-10 06:25:00,0.69415,0.6942,0.69415,0.69415,35800000.0
2006-04-10 06:26:00,0.69415,0.69423,0.69415,0.69421,50200000.0
2006-04-10 06:27:00,0.69427,0.6943,0.69425,0.69425,153400000.0
2006-04-10 06:28:00,0.69425,0.69428,0.69422,0.69425,61000000.0
2006-04-10 06:29:00,0.69424,0.69424,0.6942,0.69424,185200003.0
2006-04-10 06:30:00,0.69425,0.69427,0.69422,0.69427,47100001.0
2006-04-10 06:31:00,0.69423,0.69425,0.69418,0.69421,90800003.0
2006-04-10 06:32:00,0.69423,0.69423,0.69422,0.69422,30700001.0
2006-04-10 06:33:00,0.69413,0.69418,0.69412,0.69413,113999999.0
2006-04-10 06:34:00,0.69411,0.69412,0.69411,0.69412,20799999.0
2006-04-10 06:35:00,0.6941,0.6941,0.6941,0.6941,57400002.0
2006-04-10 06:36:00,0.69414,0.69415,0.69409,0.69409,132500002.0
2006-04-10 06:37:00,0.69412,0.69418,0.69406,0.69418,167000003.0
2006-04-10 06:38:00,0.69413,0.69415,0.69413,0.69415,44800001.0
2006-04-10 06:39:00,0.69417,0.69417,0.69414,0.69414,68900001.0
2006-04-10 06:40:00,0.69419,0.69419,0.69414,0.69419,70600002.0
2006-04-10 06:41:00,0.69415,0.69416,0.69415,0.69416,65400000.0
2006-04-10 06:42:00,0.69413,0.69413,0.69413,0.69413,82100000.0
2006-04-10 06:43:00,0.6941,0.6941,0.69408,0.69408,27900000.0
2006-04-10 06:44:00,0.69414,0.69414,0.69406,0.69413,177100004.0
2006-04-10 06:45:00,0.69424,0.69426,0.69418,0.69418,173600001.0
2006-04-10 06:46:00,0.69422,0.69437,0.69422,0.69422,175899999.0
2006-04-10 06:47:00,0.69425,0.69436,0.69425,0.69428,166799997.0
2006-04-10 06:48:00,0.69421,0.69421,0.69419,0.69419,130299999.0
2006-04-10 06:49:00,0.69422,0.69423,0.69422,0.69423,16000000.0
2006-04-10 06:50:00,0.69422,0.69425,0.69422,0.69425,52900002.0
2006-04-10 06:51:00,0.69425,0.69427,0.69417,0.69419,41000000.0
2006-04-10 06:52:00,0.69417,0.69423,0.69417,0.69423,78300000.0
2006-04-10 06:53:00,0.69423,0.69423,0.69415,0.69415,63900002.0
2006-04-10 06:54:00,0.69417,0.69417,0.69417,0.69417,31300000.0
2006-04-10 06:55:00,0.6942,0.69423,0.69417,0.69417,91099998.0
2006-04-10 06:56:00,0.69415,0.69421,0.69412,0.69417,163599998.0
2006-04-10 06:57:00,0.69415,0.69415,0.69415,0.69415,40900002.0
2006-04-10 06:58:00,0.6942,0.69424,0.69415,0.69415,144999999.0
2006-04-10 06:59:00,0.69415,0.69424,0.69415,0.69415,50599999.0
2006-04-10 07:00:00,0.69415,0.69424,0.69415,0.69424,29200000.0
2006-04-10 07:01:00,0.69422,0.69425,0.69422,0.69422,112899999.0
2006-04-10 07:02:00,0.69422,0.69425,0.69422,0.69422,181299997.0
2006-04-10 07:03:00,0.69426,0.69426,0.69416,0.69425,146399998.0
2006-04-10 07:04:00,0.69422,0.69428,0.69422,0.69428,20700000.0
2006-04-10 07:05:00,0.69422,0.69422,0.69422,0.69422,15100000.0
2006-04-10 07:06:00,0.69427,0.6943,0.6942,0.69426,125700002.0
2006-04-10 07:07:00,0.69428,0.69428,0.69427,0.69427,48600001.0
2006-04-10 07:08:00,0.69427,0.6944,0.69426,0.69437,65100000.0
2006-04-10 07:09:00,0.6943,0.69439,0.69428,0.69433,383300008.0
2006-04-10 07:10:00,0.69431,0.69436,0.69425,0.69432,198000002.0
2006-04-10 07:11:00,0.69437,0.69439,0.69426,0.69435,272500002.0
2006-04-10 07:12:00,0.6943,0.6943,0.6943,0.6943,5600000.0
2006-04-10 07:13:00,0.69431,0.69433,0.69425,0.69432,123099998.0
2006-04-10 07:14:00,0.69435,0.69436,0.69424,0.69427,212200000.0
2006-04-10 07:15:00,0.69431,0.69435,0.69431,0.69435,106300002.0
2006-04-10 07:16:00,0.69434,0.69434,0.69426,0.6943,149700001.0
2006-04-10 07:17:00,0.69427,0.6943,0.69427,0.6943,92000000.0
2006-04-10 07:18:00,0.69428,0.69429,0.69421,0.69429,45699999.0
2006-04-10 07:19:00,0.69436,0.69441,0.69433,0.69434,283500004.0
2006-04-10 07:20:00,0.69433,0.69437,0.6943,0.6943,168300000.0
2006-04-10 07:21:00,0.69434,0.69434,0.69432,0.69432,174500000.0
2006-04-10 07:22:00,0.69433,0.69433,0.69429,0.6943,94699999.0
2006-04-10 07:23:00,0.69427,0.69432,0.69426,0.69427,173000001.0
2006-04-10 07:24:00,0.69431,0.69436,0.69431,0.69436,77800001.0
2006-04-10 07:25:00,0.69436,0.69437,0.69436,0.69437,46300002.0
2006-04-10 07:26:00,0.69434,0.69434,0.69431,0.69434,104499998.0
2006-04-10 07:27:00,0.69435,0.69435,0.69435,0.69435,20400000.0
2006-04-10 07:28:00,0.69435,0.69444,0.69432,0.69437,149299997.0
2006-04-10 07:29:00,0.69435,0.69435,0.69427,0.69431,83700002.0
2006-04-10 07:30:00,0.69429,0.69434,0.69427,0.69428,211199999.0
2006-04-10 07:31:00,0.69435,0.69435,0.69432,0.69432,55500000.0
2006-04-10 07:32:00,0.69432,0.69432,0.69427,0.69432,84300001.0
2006-04-10 07:33:00,0.69431,0.69434,0.69431,0.69433,92000000.0
2006-04-10 07:34:00,0.69427,0.69427,0.69411,0.69414,245799994.0
2006-04-10 07:35:00,0.69412,0.69421,0.69412,0.69421,112899999.0
2006-04-10 07:36:00,0.69419,0.69428,0.69417,0.69428,138799999.0
2006-04-10 07:37:00,0.69431,0.69435,0.69428,0.69435,254699996.0
2006-04-10 07:38:00,0.69434,0.69434,0.69429,0.69431,221100001.0
2006-04-10 07:39:00,0.69428,0.69436,0.69428,0.69433,140500000.0
2006-04-10 07:40:00,0.69437,0.6944,0.69436,0.69436,210599996.0
2006-04-10 07:41:00,0.69435,0.69439,0.69432,0.69432,246600004.0
2006-04-10 07:42:00,0.69425,0.69435,0.69421,0.69435,80499999.0
2006-04-10 07:43:00,0.69433,0.69439,0.69433,0.69438,236299998.0
2006-04-10 07:44:00,0.69435,0.69437,0.69435,0.69437,126500002.0
2006-04-10 07:45:00,0.69435,0.6944,0.69435,0.69435,151699997.0
2006-04-10 07:46:00,0.69435,0.6944,0.69435,0.69435,43800000.0
2006-04-10 07:47:00,0.69435,0.69435,0.69423,0.69425,105500002.0
2006-04-10 07:48:00,0.69427,0.69441,0.69427,0.6944,198799999.0
2006-04-10 07:49:00,0.69439,0.69442,0.69432,0.69436,207599996.0
2006-04-10 07:50:00,0.69439,0.69439,0.69434,0.69434,59100000.0
2006-04-10 07:51:00,0.69431,0.69441,0.69431,0.69436,148999999.0
2006-04-10 07:52:00,0.6944,0.6944,0.69437,0.69437,47200000.0
2006-04-10 07:53:00,0.69442,0.69442,0.69441,0.69441,45399999.0
2006-04-10 07:54:00,0.69445,0.69451,0.69445,0.69447,60599999.0
2006-04-10 07:55:00,0.69445,0.69445,0.69443,0.69443,59899998.0
2006-04-10 07:56:00,0.69436,0.69441,0.69432,0.69439,213199999.0
2006-04-10 07:57:00,0.69441,0.69441,0.69432,0.69436,190300002.0
2006-04-10 07:58:00,0.69442,0.69444,0.69436,0.69436,189399999.0
2006-04-10 07:59:00,0.69435,0.69437,0.69435,0.69437,32600000.0
2006-04-10 08:00:00,0.69428,0.69437,0.69428,0.69433,119400000.0
2006-04-10 08:01:00,0.69431,0.69439,0.69431,0.69439,95400003.0
2006-04-10 08:02:00,0.69437,0.69437,0.69432,0.69432,86800002.0
2006-04-10 08:03:00,0.69435,0.69435,0.69435,0.69435,20700000.0
2006-04-10 08:04:00,0.69434,0.69435,0.69429,0.69433,180299998.0
2006-04-10 08:05:00,0.69431,0.69432,0.69431,0.69432,55199999.0
2006-04-10 08:06:00,0.69426,0.69427,0.69426,0.69427,13500000.0
2006-04-10 08:07:00,0.69425,0.69437,0.69422,0.69437,174600002.0
2006-04-10 08:08:00,0.69439,0.69441,0.69437,0.69441,147699997.0
2006-04-10 08:09:00,0.69443,0.69443,0.69435,0.69435,146999998.0
2006-04-10 08:10:00,0.69439,0.69439,0.69434,0.69439,122800000.0
2006-04-10 08:11:00,0.69436,0.69437,0.6943,0.6943,188700004.0
2006-04-10 08:12:00,0.69431,0.69431,0.69422,0.69425,112300001.0
2006-04-10 08:13:00,0.69427,0.69427,0.69417,0.69417,132599998.0
2006-04-10 08:14:00,0.6942,0.69424,0.69419,0.6942,219700003.0
2006-04-10 08:15:00,0.69416,0.69422,0.69409,0.69411,55300000.0
2006-04-10 08:16:00,0.6942,0.69426,0.69414,0.69421,266199999.0
2006-04-10 08:17:00,0.69421,0.69421,0.69416,0.69416,26400001.0
2006-04-10 08:18:00,0.69416,0.69419,0.69416,0.69419,37400000.0
2006-04-10 08:19:00,0.69425,0.69428,0.69425,0.69428,37500001.0
2006-04-10 08:20:00,0.69423,0.69423,0.69419,0.69419,65000001.0
2006-04-10 08:21:00,0.69413,0.69415,0.69406,0.69412,172099999.0
2006-04-10 08:22:00,0.69409,0.69411,0.69405,0.69411,91900001.0
2006-04-10 08:23:00,0.69412,0.6942,0.69412,0.69419,157999999.0
2006-04-10 08:24:00,0.69413,0.69418,0.69413,0.69415,174300003.0
2006-04-10 08:25:00,0.69412,0.69431,0.69412,0.69427,86099999.0
2006-04-10 08:26:00,0.69429,0.69431,0.69425,0.69426,18200000.0
2006-04-10 08:27:00,0.69429,0.69439,0.69429,0.69436,212299998.0
2006-04-10 08:28:00,0.69442,0.69442,0.69429,0.69429,35300000.0
2006-04-10 08:29:00,0.69427,0.69427,0.69417,0.69423,146000001.0
2006-04-10 08:30:00,0.69422,0.69431,0.69422,0.69431,208299998.0
2006-04-10 08:31:00,0.69425,0.69434,0.69423,0.69425,85400000.0
2006-04-10 08:32:00,0.69419,0.69422,0.69413,0.69413,42800000.0
2006-04-10 08:33:00,0.69407,0.69407,0.69401,0.69403,97300000.0
2006-04-10 08:34:00,0.69403,0.69407,0.69402,0.69402,91899998.0
2006-04-10 08:35:00,0.69403,0.69405,0.69403,0.69405,115600000.0
2006-04-10 08:36:00,0.69397,0.69397,0.69388,0.6939,164600002.0
2006-04-10 08:37:00,0.69396,0.69401,0.69393,0.69393,200099995.0
2006-04-10 08:38:00,0.69401,0.69401,0.69393,0.69393,142699996.0
2006-04-10 08:39:00,0.69387,0.69391,0.69382,0.69391,172000001.0
2006-04-10 08:40:00,0.69385,0.69393,0.69381,0.69384,229899993.0
2006-04-10 08:41:00,0.69381,0.69381,0.69374,0.69374,51499999.0
2006-04-10 08:42:00,0.69372,0.69391,0.69372,0.69385,131500003.0
2006-04-10 08:43:00,0.69384,0.69389,0.69379,0.6938,89300001.0
2006-04-10 08:44:00,0.69384,0.69389,0.69384,0.69388,158200003.0
2006-04-10 08:45:00,0.69387,0.69396,0.69387,0.69392,192299996.0
2006-04-10 08:46:00,0.69394,0.69401,0.69394,0.694,111600002.0
2006-04-10 08:47:00,0.69398,0.69408,0.69396,0.69408,161300000.0
2006-04-10 08:48:00,0.69407,0.69413,0.69403,0.69413,198900001.0
2006-04-10 08:49:00,0.69417,0.69423,0.69415,0.69417,176000000.0
2006-04-10 08:50:00,0.69409,0.69409,0.69388,0.69392,38300001.0
2006-04-10 08:51:00,0.69396,0.69405,0.6939,0.6939,228899998.0
2006-04-10 08:52:00,0.69383,0.69392,0.69383,0.69388,335400000.0
2006-04-10 08:53:00,0.6939,0.69393,0.69388,0.69393,184000003.0
2006-04-10 08:54:00,0.69392,0.69393,0.69382,0.69384,115700000.0
2006-04-10 08:55:00,0.69386,0.69399,0.69386,0.6939,138700001.0
2006-04-10 08:56:00,0.69397,0.69402,0.69393,0.69393,187399997.0
2006-04-10 08:57:00,0.69386,0.69386,0.69381,0.69381,10700000.0
2006-04-10 08:58:00,0.69377,0.69382,0.69374,0.69377,112400002.0
2006-04-10 08:59:00,0.69371,0.69375,0.69364,0.69372,197299999.0
2006-04-10 09:00:00,0.69371,0.69385,0.69368,0.69385,77999998.0
2006-04-10 09:01:00,0.69388,0.69397,0.69383,0.69393,203599998.0
2006-04-10 09:02:00,0.69399,0.69406,0.69399,0.694,70900001.0
2006-04-10 09:03:00,0.69405,0.69412,0.69397,0.69402,103699999.0
2006-04-10 09:04:00,0.69417,0.69429,0.69417,0.69424,108699998.0
2006-04-10 09:05:00,0.69425,0.69438,0.69425,0.69433,96100000.0
2006-04-10 09:06:00,0.69429,0.69429,0.69426,0.69426,49399999.0
2006-04-10 09:07:00,0.69423,0.69423,0.6941,0.6941,130699996.0
2006-04-10 09:08:00,0.69408,0.69416,0.69408,0.69409,211200000.0
2006-04-10 09:09:00,0.69421,0.69421,0.69414,0.69418,176400002.0
2006-04-10 09:10:00,0.69417,0.69432,0.69413,0.69422,98999999.0
2006-04-10 09:11:00,0.69412,0.69419,0.69404,0.69406,232200004.0
2006-04-10 09:12:00,0.69405,0.69417,0.69405,0.69417,96300001.0
2006-04-10 09:13:00,0.69424,0.69425,0.69414,0.69414,197399998.0
2006-04-10 09:14:00,0.6941,0.6941,0.69409,0.69409,16000000.0
2006-04-10 09:15:00,0.69407,0.6941,0.69405,0.6941,50499998.0
2006-04-10 09:16:00,0.69407,0.69409,0.69399,0.69407,129300000.0
2006-04-10 09:17:00,0.69404,0.69407,0.69402,0.69403,131400000.0
2006-04-10 09:18:00,0.69401,0.6941,0.69401,0.69405,143799999.0
2006-04-10 09:19:00,0.69403,0.6941,0.69392,0.69406,106900001.0
2006-04-10 09:20:00,0.69405,0.69415,0.69404,0.69415,81400002.0
2006-04-10 09:21:00,0.69414,0.69417,0.69407,0.69409,140700001.0
2006-04-10 09:22:00,0.69408,0.69411,0.69404,0.69409,100700001.0
2006-04-10 09:23:00,0.69407,0.69418,0.69407,0.69418,112300000.0
2006-04-10 09:24:00,0.69419,0.69424,0.69415,0.69424,138899995.0
2006-04-10 09:25:00,0.69424,0.69425,0.69419,0.69425,158799999.0
2006-04-10 09:26:00,0.69424,0.69424,0.69416,0.69423,141500002.0
2006-04-10 09:27:00,0.69423,0.69426,0.69415,0.69415,253200001.0
2006-04-10 09:28:00,0.69409,0.69421,0.69409,0.69417,338799996.0
2006-04-10 09:29:00,0.69421,0.69424,0.69421,0.69424,30300000.0
2006-04-10 09:30:00,0.69423,0.69423,0.69416,0.69421,93299997.0
2006-04-10 09:31:00,0.69421,0.69425,0.69415,0.69415,119000001.0
2006-04-10 09:32:00,0.69407,0.6941,0.69405,0.6941,110300001.0
2006-04-10 09:33:00,0.69411,0.69412,0.69408,0.69408,149600002.0
2006-04-10 09:34:00,0.6941,0.69415,0.69408,0.69408,93300000.0
2006-04-10 09:35:00,0.69409,0.69412,0.69403,0.69411,126199998.0
2006-04-10 09:36:00,0.69409,0.69421,0.69409,0.69415,34500000.0
2006-04-10 09:37:00,0.6942,0.69439,0.6942,0.69437,198999997.0
2006-04-10 09:38:00,0.69446,0.69452,0.69438,0.69452,102000000.0
2006-04-10 09:39:00,0.69451,0.69461,0.69451,0.69459,204099998.0
2006-04-10 09:40:00,0.69455,0.69455,0.69451,0.69451,32999999.0
2006-04-10 09:41:00,0.69451,0.69457,0.69445,0.69448,163699998.0
2006-04-10 09:42:00,0.69452,0.69456,0.69443,0.69452,189200001.0
2006-04-10 09:43:00,0.69451,0.69455,0.69446,0.69453,131700000.0
2006-04-10 09:44:00,0.69445,0.69453,0.69445,0.69445,211599998.0
2006-04-10 09:45:00,0.69452,0.69458,0.69448,0.69458,111100001.0
2006-04-10 09:46:00,0.69462,0.69462,0.69454,0.69454,156600003.0
2006-04-10 09:47:00,0.69457,0.69461,0.69455,0.69455,103900000.0
2006-04-10 09:48:00,0.69452,0.69471,0.69452,0.6947,281799997.0
2006-04-10 09:49:00,0.69472,0.69475,0.69466,0.69468,235199995.0
2006-04-10 09:50:00,0.69468,0.69468,0.69458,0.69458,58300000.0
2006-04-10 09:51:00,0.69455,0.69455,0.6944,0.6944,94700002.0
2006-04-10 09:52:00,0.6944,0.6944,0.69432,0.69433,236599997.0
2006-04-10 09:53:00,0.69427,0.69428,0.6942,0.69421,268400000.0
2006-04-10 09:54:00,0.69416,0.69425,0.69416,0.6942,119800003.0
2006-04-10 09:55:00,0.69417,0.69417,0.69415,0.69415,42600000.0
2006-04-10 09:56:00,0.69422,0.69438,0.69422,0.69432,55199999.0
2006-04-10 09:57:00,0.69435,0.69435,0.69429,0.69431,115100001.0
2006-04-10 09:58:00,0.6943,0.6943,0.69422,0.69427,134100003.0
2006-04-10 09:59:00,0.69424,0.69426,0.69415,0.69425,233199999.0
2006-04-10 10:00:00,0.69422,0.69427,0.69422,0.69427,75000001.0
2006-04-10 10:01:00,0.69422,0.69424,0.69417,0.69424,147900003.0
2006-04-10 10:02:00,0.69422,0.69432,0.69422,0.69428,160300000.0
2006-04-10 10:03:00,0.6943,0.6943,0.6942,0.69425,266600002.0
2006-04-10 10:04:00,0.69425,0.69431,0.69419,0.69423,66500000.0
2006-04-10 10:05:00,0.69423,0.69427,0.69422,0.69425,148300003.0
2006-04-10 10:06:00,0.6942,0.69433,0.6942,0.69433,205200000.0
2006-04-10 10:07:00,0.69434,0.69437,0.6943,0.69434,108699996.0
2006-04-10 10:08:00,0.69432,0.69432,0.69418,0.69422,124600002.0
2006-04-10 10:09:00,0.69425,0.69437,0.69425,0.69437,162100003.0
2006-04-10 10:10:00,0.69442,0.69446,0.69438,0.69438,128900000.0
2006-04-10 10:11:00,0.69438,0.69443,0.69434,0.69434,121100001.0
2006-04-10 10:12:00,0.69432,0.69437,0.69432,0.69437,25500001.0
2006-04-10 10:13:00,0.6944,0.69444,0.69436,0.69444,169099997.0
2006-04-10 10:14:00,0.6944,0.6945,0.69439,0.6945,195199997.0
2006-04-10 10:15:00,0.69452,0.69456,0.69449,0.69449,209200001.0
2006-04-10 10:16:00,0.6944,0.69452,0.6944,0.69452,91300002.0
2006-04-10 10:17:00,0.69452,0.69453,0.69448,0.69448,171099998.0
2006-04-10 10:18:00,0.69452,0.69457,0.69452,0.69453,77700000.0
2006-04-10 10:19:00,0.69453,0.69453,0.69446,0.69446,95599999.0
2006-04-10 10:20:00,0.69444,0.69448,0.6944,0.69448,91100000.0
2006-04-10 10:21:00,0.69442,0.6945,0.69442,0.69443,33600000.0
2006-04-10 10:22:00,0.69436,0.69438,0.69429,0.69438,159899999.0
2006-04-10 10:23:00,0.69445,0.69447,0.6944,0.69441,151100003.0
2006-04-10 10:24:00,0.69439,0.69446,0.69435,0.69444,132600000.0
2006-04-10 10:25:00,0.6944,0.69444,0.6944,0.69444,31800000.0
2006-04-10 10:26:00,0.69442,0.69446,0.69439,0.69439,215300002.0
2006-04-10 10:27:00,0.69441,0.69444,0.69436,0.69441,127700003.0
2006-04-10 10:28:00,0.69437,0.69448,0.69437,0.69441,249100001.0
2006-04-10 10:29:00,0.69437,0.69437,0.69423,0.69435,246600003.0
2006-04-10 10:30:00,0.69435,0.6945,0.69435,0.6944,216900001.0
2006-04-10 10:31:00,0.69445,0.69452,0.69443,0.6945,119400000.0
2006-04-10 10:32:00,0.69451,0.69455,0.69446,0.69455,170900002.0
2006-04-10 10:33:00,0.69457,0.69457,0.69447,0.69453,111900002.0
2006-04-10 10:34:00,0.69453,0.6946,0.69448,0.6946,108499998.0
2006-04-10 10:35:00,0.69466,0.69466,0.69456,0.69456,138100000.0
2006-04-10 10:36:00,0.69452,0.69462,0.69452,0.6946,199999998.0
2006-04-10 10:37:00,0.69463,0.69467,0.69463,0.69466,146299999.0
2006-04-10 10:38:00,0.69462,0.69472,0.6946,0.69472,127099999.0
2006-04-10 10:39:00,0.69471,0.69471,0.69464,0.69466,136799998.0
2006-04-10 10:40:00,0.69469,0.69476,0.69467,0.69467,125500001.0
2006-04-10 10:41:00,0.6947,0.69475,0.69467,0.69473,164600002.0
2006-04-10 10:42:00,0.69475,0.69475,0.69471,0.69473,77700001.0
2006-04-10 10:43:00,0.6948,0.69483,0.69475,0.6948,133699998.0
2006-04-10 10:44:00,0.69475,0.69479,0.69474,0.69479,92000000.0
2006-04-10 10:45:00,0.6948,0.69487,0.69478,0.69487,151299999.0
2006-04-10 10:46:00,0.6948,0.69487,0.6948,0.69482,204300000.0
2006-04-10 10:47:00,0.6948,0.6948,0.69474,0.69479,57899999.0
2006-04-10 10:48:00,0.69475,0.6948,0.69472,0.69476,182400000.0
2006-04-10 10:49:00,0.69468,0.69468,0.69465,0.69465,84600003.0
2006-04-10 10:50:00,0.69457,0.69459,0.69446,0.69446,114899999.0
2006-04-10 10:51:00,0.69452,0.69461,0.69452,0.69453,218199998.0
2006-04-10 10:52:00,0.69454,0.69462,0.69454,0.6946,152499994.0
2006-04-10 10:53:00,0.6946,0.69463,0.69452,0.69452,84100003.0
2006-04-10 10:54:00,0.69448,0.69448,0.69444,0.69444,117599997.0
2006-04-10 10:55:00,0.69445,0.69453,0.69439,0.69453,131799999.0
2006-04-10 10:56:00,0.69449,0.6945,0.69439,0.69445,167999998.0
2006-04-10 10:57:00,0.69441,0.69447,0.69439,0.69439,253100000.0
2006-04-10 10:58:00,0.69439,0.69446,0.69439,0.69445,108699999.0
2006-04-10 10:59:00,0.69442,0.69447,0.69438,0.69444,99800002.0
2006-04-10 11:00:00,0.69444,0.69447,0.6944,0.69441,206399999.0
2006-04-10 11:01:00,0.69443,0.69443,0.6944,0.69443,125600001.0
2006-04-10 11:02:00,0.69445,0.69447,0.69443,0.69444,180699998.0
2006-04-10 11:03:00,0.69448,0.69448,0.69443,0.69443,75400000.0
2006-04-10 11:04:00,0.69442,0.69451,0.69438,0.69451,220700003.0
2006-04-10 11:05:00,0.69448,0.6945,0.69445,0.69445,129499997.0
2006-04-10 11:06:00,0.69443,0.69443,0.69436,0.69443,190800002.0
2006-04-10 11:07:00,0.6944,0.69441,0.6943,0.6943,111900003.0
2006-04-10 11:08:00,0.69435,0.69435,0.69429,0.69432,100400000.0
2006-04-10 11:09:00,0.69431,0.69434,0.69431,0.69434,50900002.0
2006-04-10 11:10:00,0.69427,0.6943,0.69422,0.69424,211899998.0
2006-04-10 11:11:00,0.69425,0.69425,0.69422,0.69422,102100002.0
2006-04-10 11:12:00,0.69428,0.69437,0.69428,0.69435,98000001.0
2006-04-10 11:13:00,0.69427,0.69427,0.69412,0.69415,153600002.0
2006-04-10 11:14:00,0.69419,0.69422,0.69413,0.69417,80300000.0
2006-04-10 11:15:00,0.6942,0.6942,0.69409,0.69415,170199998.0
2006-04-10 11:16:00,0.69413,0.69413,0.69403,0.6941,190700002.0
2006-04-10 11:17:00,0.6941,0.69411,0.69406,0.69408,118600001.0
2006-04-10 11:18:00,0.69407,0.69414,0.69407,0.69413,126600001.0
2006-04-10 11:19:00,0.69412,0.69415,0.69405,0.69415,114100001.0
2006-04-10 11:20:00,0.6941,0.6941,0.69404,0.69405,47000002.0
2006-04-10 11:21:00,0.69414,0.69414,0.69405,0.69408,73700001.0
2006-04-10 11:22:00,0.6941,0.69413,0.69403,0.69403,111200000.0
2006-04-10 11:23:00,0.69406,0.6941,0.69404,0.69407,84699999.0
2006-04-10 11:24:00,0.69412,0.69418,0.69412,0.69415,73200002.0
2006-04-10 11:25:00,0.69413,0.69417,0.69409,0.69413,192200003.0
2006-04-10 11:26:00,0.6941,0.6941,0.69405,0.6941,171900000.0
2006-04-10 11:27:00,0.69406,0.69406,0.694,0.694,79999998.0
2006-04-10 11:28:00,0.69399,0.69409,0.69399,0.69402,201600001.0
2006-04-10 11:29:00,0.69403,0.69403,0.69397,0.69397,74600001.0
2006-04-10 11:30:00,0.69401,0.69403,0.69394,0.69403,165900003.0
2006-04-10 11:31:00,0.69404,0.69407,0.69399,0.69399,173900000.0
2006-04-10 11:32:00,0.69402,0.69408,0.694,0.69406,114200001.0
2006-04-10 11:33:00,0.69411,0.69427,0.69411,0.69422,112800001.0
2006-04-10 11:34:00,0.69426,0.69429,0.69419,0.69421,136800000.0
2006-04-10 11:35:00,0.69419,0.69419,0.6941,0.69416,90400001.0
2006-04-10 11:36:00,0.69417,0.69422,0.69414,0.69414,197699998.0
2006-04-10 11:37:00,0.69415,0.69421,0.69414,0.6942,70700000.0
2006-04-10 11:38:00,0.69418,0.69421,0.69417,0.69418,153500001.0
2006-04-10 11:39:00,0.6942,0.69426,0.6942,0.69422,136600000.0
2006-04-10 11:40:00,0.6942,0.69423,0.69417,0.69423,95199998.0
2006-04-10 11:41:00,0.69418,0.69422,0.69418,0.69422,43700001.0
2006-04-10 11:42:00,0.69415,0.6942,0.69415,0.6942,109600000.0
2006-04-10 11:43:00,0.69421,0.69421,0.69417,0.69419,104599998.0
2006-04-10 11:44:00,0.69417,0.6942,0.69402,0.69402,117800001.0
2006-04-10 11:45:00,0.69395,0.69402,0.69392,0.69396,166400003.0
2006-04-10 11:46:00,0.69397,0.69417,0.69397,0.69414,119500000.0
2006-04-10 11:47:00,0.69414,0.6943,0.69413,0.6943,220700001.0
2006-04-10 11:48:00,0.69426,0.69427,0.6942,0.69422,79000002.0
2006-04-10 11:49:00,0.69417,0.69417,0.6941,0.69415,148199999.0
2006-04-10 11:50:00,0.69405,0.69412,0.69405,0.6941,137199998.0
2006-04-10 11:51:00,0.6941,0.69416,0.69405,0.69405,212199997.0
2006-04-10 11:52:00,0.69407,0.6941,0.69407,0.6941,27100000.0
2006-04-10 11:53:00,0.69407,0.69413,0.69402,0.69406,216100001.0
2006-04-10 11:54:00,0.69398,0.69398,0.69392,0.69392,118999999.0
2006-04-10 11:55:00,0.69397,0.69402,0.69392,0.69395,167699999.0
2006-04-10 11:56:00,0.69392,0.69395,0.69392,0.69395,94999999.0
2006-04-10 11:57:00,0.69395,0.69397,0.69392,0.69397,136000001.0
2006-04-10 11:58:00,0.69396,0.694,0.69389,0.69392,204800001.0
2006-04-10 11:59:00,0.69392,0.69392,0.69378,0.69387,207300004.0
2006-04-10 12:00:00,0.69384,0.69392,0.69384,0.6939,156699999.0
2006-04-10 12:01:00,0.69389,0.69389,0.69365,0.69365,191500000.0
2006-04-10 12:02:00,0.69376,0.69377,0.69372,0.69377,193900003.0
2006-04-10 12:03:00,0.6938,0.69383,0.69377,0.69381,74500002.0
2006-04-10 12:04:00,0.6938,0.6938,0.69373,0.69373,86899997.0
2006-04-10 12:05:00,0.69372,0.69378,0.69372,0.69377,88499999.0
2006-04-10 12:06:00,0.69377,0.69383,0.69377,0.6938,129099996.0
2006-04-10 12:07:00,0.69378,0.69378,0.69365,0.69365,145899999.0
2006-04-10 12:08:00,0.69371,0.69373,0.69365,0.6937,205199998.0
2006-04-10 12:09:00,0.69362,0.69369,0.69357,0.69357,199499996.0
2006-04-10 12:10:00,0.69361,0.69371,0.69361,0.6937,32800000.0
2006-04-10 12:11:00,0.69366,0.69368,0.6936,0.69368,92300002.0
2006-04-10 12:12:00,0.69364,0.69368,0.69361,0.69362,284899996.0
2006-04-10 12:13:00,0.69361,0.69362,0.69358,0.69358,33700000.0
2006-04-10 12:14:00,0.69361,0.69365,0.6936,0.69362,81399997.0
2006-04-10 12:15:00,0.69361,0.69363,0.69357,0.6936,134099997.0
2006-04-10 12:16:00,0.6936,0.69369,0.6936,0.69367,190000000.0
2006-04-10 12:17:00,0.69362,0.69369,0.69361,0.69369,160299999.0
2006-04-10 12:18:00,0.69367,0.69367,0.6936,0.69365,124400001.0
2006-04-10 12:19:00,0.69372,0.69375,0.69361,0.69361,90300003.0
2006-04-10 12:20:00,0.6936,0.69371,0.6936,0.69367,175699997.0
2006-04-10 12:21:00,0.69363,0.69374,0.69363,0.69372,234699997.0
2006-04-10 12:22:00,0.69371,0.69371,0.69362,0.69362,15300000.0
2006-04-10 12:23:00,0.69358,0.69358,0.69354,0.69356,80700000.0
2006-04-10 12:24:00,0.69354,0.69357,0.6935,0.69355,236699995.0
2006-04-10 12:25:00,0.69353,0.69353,0.69349,0.69352,47299998.0
2006-04-10 12:26:00,0.69345,0.6935,0.69345,0.69348,26400000.0
2006-04-10 12:27:00,0.69348,0.69353,0.69346,0.69347,172800004.0
2006-04-10 12:28:00,0.69345,0.6936,0.69345,0.6936,127800000.0
2006-04-10 12:29:00,0.69361,0.69365,0.69358,0.69358,171499999.0
2006-04-10 12:30:00,0.69352,0.69356,0.69352,0.69356,139499996.0
2006-04-10 12:31:00,0.69357,0.69362,0.69357,0.69357,143499998.0
2006-04-10 12:32:00,0.69359,0.69366,0.69359,0.6936,98300001.0
2006-04-10 12:33:00,0.69363,0.69366,0.69363,0.69364,120199997.0
2006-04-10 12:34:00,0.6936,0.69368,0.6936,0.69362,133000000.0
2006-04-10 12:35:00,0.6936,0.6936,0.6936,0.6936,25500000.0
2006-04-10 12:36:00,0.69362,0.69363,0.69362,0.69363,59000000.0
2006-04-10 12:37:00,0.69371,0.69374,0.69369,0.69372,174100002.0
2006-04-10 12:38:00,0.6937,0.69379,0.6937,0.69376,160900002.0
2006-04-10 12:39:00,0.69384,0.69384,0.69376,0.69383,144699996.0
2006-04-10 12:40:00,0.69376,0.69379,0.69373,0.69378,63800001.0
2006-04-10 12:41:00,0.69378,0.69379,0.69373,0.69376,163899999.0
2006-04-10 12:42:00,0.69376,0.69384,0.69375,0.6938,150100005.0
2006-04-10 12:43:00,0.69379,0.69381,0.69377,0.69377,67300002.0
2006-04-10 12:44:00,0.69374,0.69381,0.69374,0.69378,142000001.0
2006-04-10 12:45:00,0.69382,0.69383,0.6938,0.6938,88900001.0
2006-04-10 12:46:00,0.69387,0.69388,0.69384,0.69384,72500000.0
2006-04-10 12:47:00,0.69383,0.69388,0.69383,0.69385,179800000.0
2006-04-10 12:48:00,0.69387,0.69393,0.69383,0.69385,108300000.0
2006-04-10 12:49:00,0.69385,0.69389,0.69383,0.69385,240899999.0
2006-04-10 12:50:00,0.69387,0.69387,0.69378,0.6938,192500002.0
2006-04-10 12:51:00,0.69382,0.69386,0.6938,0.69385,195000004.0
2006-04-10 12:52:00,0.69383,0.69384,0.69374,0.69383,163000000.0
2006-04-10 12:53:00,0.69383,0.69383,0.6937,0.69377,132499998.0
2006-04-10 12:54:00,0.69373,0.69373,0.69372,0.69372,9500000.0
2006-04-10 12:55:00,0.69368,0.69368,0.69362,0.69365,111699999.0
2006-04-10 12:56:00,0.69365,0.69366,0.69361,0.69361,103399998.0
2006-04-10 12:57:00,0.6936,0.69366,0.69359,0.69362,102800001.0
2006-04-10 12:58:00,0.69359,0.69368,0.69359,0.6936,157600000.0
2006-04-10 12:59:00,0.69362,0.69371,0.69362,0.69365,194799997.0
2006-04-10 13:00:00,0.69367,0.69376,0.69363,0.69372,148499997.0
2006-04-10 13:01:00,0.69377,0.69377,0.69375,0.69375,107400000.0
2006-04-10 13:02:00,0.69378,0.69381,0.69375,0.69378,172499998.0
2006-04-10 13:03:00,0.69375,0.69382,0.69375,0.69376,233599997.0
2006-04-10 13:04:00,0.69378,0.69382,0.69376,0.69381,142000001.0
2006-04-10 13:05:00,0.69375,0.69382,0.69375,0.69381,77399998.0
2006-04-10 13:06:00,0.69381,0.6939,0.6938,0.69385,108900000.0
2006-04-10 13:07:00,0.69381,0.69385,0.69375,0.69375,237699998.0
2006-04-10 13:08:00,0.69379,0.69382,0.69367,0.69367,73499998.0
2006-04-10 13:09:00,0.69366,0.69368,0.69361,0.69365,119600001.0
2006-04-10 13:10:00,0.69355,0.69359,0.69352,0.69359,163500000.0
2006-04-10 13:11:00,0.69361,0.69364,0.69354,0.69355,189299994.0
2006-04-10 13:12:00,0.69355,0.6936,0.69353,0.6936,195500000.0
2006-04-10 13:13:00,0.69352,0.69365,0.69352,0.69365,99500003.0
2006-04-10 13:14:00,0.69361,0.69365,0.69354,0.69357,161999995.0
2006-04-10 13:15:00,0.69349,0.69355,0.69346,0.69354,105299998.0
2006-04-10 13:16:00,0.69352,0.69356,0.6935,0.6935,254600000.0
2006-04-10 13:17:00,0.69355,0.69364,0.69353,0.6936,264799998.0
2006-04-10 13:18:00,0.69354,0.69365,0.69353,0.69361,173500000.0
2006-04-10 13:19:00,0.69357,0.69364,0.69354,0.69364,133100001.0
2006-04-10 13:20:00,0.69361,0.69364,0.69357,0.69359,144000000.0
2006-04-10 13:21:00,0.69357,0.69367,0.69357,0.69366,20000000.0
2006-04-10 13:22:00,0.6936,0.69364,0.69358,0.69362,127799999.0
2006-04-10 13:23:00,0.6936,0.69365,0.6936,0.69363,132400000.0
2006-04-10 13:24:00,0.69359,0.69364,0.69359,0.69363,166399996.0
2006-04-10 13:25:00,0.6936,0.69363,0.69357,0.69361,140400002.0
2006-04-10 13:26:00,0.69354,0.69361,0.6935,0.6936,141800001.0
2006-04-10 13:27:00,0.69357,0.69363,0.69353,0.69357,214499998.0
2006-04-10 13:28:00,0.6935,0.69357,0.69349,0.69349,127800001.0
2006-04-10 13:29:00,0.69351,0.69358,0.69347,0.69354,190299999.0
2006-04-10 13:30:00,0.69358,0.69363,0.69351,0.69352,273299996.0
2006-04-10 13:31:00,0.69354,0.69363,0.69354,0.69362,127199999.0
2006-04-10 13:32:00,0.69366,0.69366,0.69357,0.69357,335899996.0
2006-04-10 13:33:00,0.69354,0.69359,0.69354,0.69354,124500001.0
2006-04-10 13:34:00,0.69357,0.69363,0.69356,0.69361,81199998.0
2006-04-10 13:35:00,0.69359,0.69365,0.69358,0.69358,98600000.0
2006-04-10 13:36:00,0.69365,0.69366,0.69362,0.69362,91899998.0
2006-04-10 13:37:00,0.6936,0.69365,0.69356,0.69365,72500000.0
2006-04-10 13:38:00,0.69361,0.69361,0.69355,0.6936,162100000.0
2006-04-10 13:39:00,0.69359,0.69361,0.69352,0.69352,249399996.0
2006-04-10 13:40:00,0.69355,0.69364,0.6935,0.69361,243299999.0
2006-04-10 13:41:00,0.69359,0.69363,0.69356,0.69358,173600001.0
2006-04-10 13:42:00,0.69365,0.69366,0.69359,0.69359,217100002.0
2006-04-10 13:43:00,0.69355,0.69366,0.69355,0.69361,171900004.0
2006-04-10 13:44:00,0.6937,0.6937,0.6936,0.69366,238399999.0
2006-04-10 13:45:00,0.69367,0.69376,0.69367,0.69372,138700002.0
2006-04-10 13:46:00,0.69372,0.69376,0.69371,0.69376,205700000.0
2006-04-10 13:47:00,0.69379,0.69381,0.69372,0.69372,218899994.0
2006-04-10 13:48:00,0.69368,0.69374,0.69359,0.69374,129499999.0
2006-04-10 13:49:00,0.69379,0.69381,0.6937,0.69378,217999999.0
2006-04-10 13:50:00,0.69374,0.69388,0.69374,0.69388,311100001.0
2006-04-10 13:51:00,0.69386,0.694,0.69386,0.694,162399996.0
2006-04-10 13:52:00,0.69398,0.69411,0.69398,0.6941,157100000.0
2006-04-10 13:53:00,0.69416,0.69416,0.69407,0.69414,116499999.0
2006-04-10 13:54:00,0.69417,0.69421,0.69416,0.69417,81600002.0
2006-04-10 13:55:00,0.69425,0.69425,0.69417,0.69423,114500000.0
2006-04-10 13:56:00,0.6943,0.6943,0.69422,0.69426,136899998.0
2006-04-10 13:57:00,0.69415,0.69415,0.69407,0.6941,110199999.0
2006-04-10 13:58:00,0.69411,0.69415,0.69406,0.69407,259600005.0
2006-04-10 13:59:00,0.6941,0.6941,0.69391,0.69391,174000000.0
2006-04-10 14:00:00,0.69386,0.69401,0.69386,0.69401,118200000.0
2006-04-10 14:01:00,0.69402,0.69408,0.69402,0.69402,218000000.0
2006-04-10 14:02:00,0.69405,0.69405,0.69391,0.69398,252600001.0
2006-04-10 14:03:00,0.694,0.69402,0.69398,0.69399,130300003.0
2006-04-10 14:04:00,0.69403,0.69407,0.69402,0.69402,124499997.0
2006-04-10 14:05:00,0.69395,0.69401,0.69395,0.694,103699999.0
2006-04-10 14:06:00,0.69404,0.69406,0.69393,0.69396,252999995.0
2006-04-10 14:07:00,0.6939,0.69397,0.69383,0.6939,220000005.0
2006-04-10 14:08:00,0.69393,0.69396,0.69391,0.69395,104500001.0
2006-04-10 14:09:00,0.69396,0.69398,0.69393,0.69395,223500002.0
2006-04-10 14:10:00,0.69398,0.69398,0.69387,0.69395,204600001.0
2006-04-10 14:11:00,0.6939,0.69393,0.69389,0.6939,134900000.0
2006-04-10 14:12:00,0.69393,0.69393,0.69389,0.69391,100800003.0
2006-04-10 14:13:00,0.69391,0.69392,0.69369,0.6937,146200000.0
2006-04-10 14:14:00,0.69364,0.6937,0.6936,0.6937,154100002.0
2006-04-10 14:15:00,0.69373,0.69376,0.69367,0.69375,278000002.0
2006-04-10 14:16:00,0.69379,0.69384,0.69373,0.69375,114100000.0
2006-04-10 14:17:00,0.69372,0.69374,0.69356,0.69374,136100001.0
2006-04-10 14:18:00,0.69369,0.69382,0.69365,0.69382,78700000.0
2006-04-10 14:19:00,0.69383,0.69391,0.69376,0.69385,101000001.0
2006-04-10 14:20:00,0.69388,0.694,0.69386,0.694,256199995.0
2006-04-10 14:21:00,0.694,0.69402,0.69396,0.694,81300001.0
2006-04-10 14:22:00,0.69395,0.69407,0.69393,0.69402,141199995.0
2006-04-10 14:23:00,0.69407,0.6941,0.69407,0.6941,236800002.0
2006-04-10 14:24:00,0.69414,0.69414,0.69409,0.69409,159100000.0
2006-04-10 14:25:00,0.69412,0.69412,0.69403,0.69405,206699999.0
2006-04-10 14:26:00,0.69408,0.69414,0.69408,0.69414,264099996.0
2006-04-10 14:27:00,0.69417,0.69417,0.69407,0.69416,236200007.0
2006-04-10 14:28:00,0.6942,0.69421,0.69417,0.69417,163899997.0
2006-04-10 14:29:00,0.69424,0.69426,0.69424,0.69426,84700001.0
2006-04-10 14:30:00,0.69426,0.69431,0.69422,0.69425,113100001.0
2006-04-10 14:31:00,0.69427,0.69427,0.69415,0.69415,152100001.0
2006-04-10 14:32:00,0.69415,0.6942,0.69402,0.69407,211900002.0
2006-04-10 14:33:00,0.69399,0.69402,0.69395,0.69395,99099999.0
2006-04-10 14:34:00,0.69402,0.69404,0.69396,0.69396,118800000.0
2006-04-10 14:35:00,0.69396,0.69404,0.69395,0.69395,55900000.0
2006-04-10 14:36:00,0.69395,0.69396,0.69388,0.69395,305899999.0
2006-04-10 14:37:00,0.69402,0.69402,0.69392,0.69395,146799997.0
2006-04-10 14:38:00,0.69398,0.69398,0.69391,0.69394,145900002.0
2006-04-10 14:39:00,0.69393,0.69396,0.69392,0.69395,158899996.0
2006-04-10 14:40:00,0.694,0.69401,0.69391,0.69391,89600002.0
2006-04-10 14:41:00,0.69388,0.69399,0.69385,0.69389,167700000.0
2006-04-10 14:42:00,0.69396,0.694,0.69393,0.69393,108200000.0
2006-04-10 14:43:00,0.69389,0.69395,0.69387,0.69392,319499995.0
2006-04-10 14:44:00,0.69397,0.69398,0.69391,0.69396,111500000.0
2006-04-10 14:45:00,0.69398,0.694,0.69393,0.69393,211299998.0
2006-04-10 14:46:00,0.694,0.69403,0.69398,0.69398,126100000.0
2006-04-10 14:47:00,0.69397,0.69402,0.69395,0.69396,169199997.0
2006-04-10 14:48:00,0.69399,0.69404,0.69396,0.69404,176599997.0
2006-04-10 14:49:00,0.69408,0.69408,0.69402,0.69402,113600000.0
2006-04-10 14:50:00,0.69398,0.69406,0.69396,0.69406,158400002.0
2006-04-10 14:51:00,0.69402,0.69407,0.69399,0.69403,174500000.0
2006-04-10 14:52:00,0.69401,0.69402,0.69395,0.69396,191100003.0
2006-04-10 14:53:00,0.69397,0.69397,0.69391,0.69395,138700001.0
2006-04-10 14:54:00,0.69391,0.69401,0.69391,0.69397,183600000.0
2006-04-10 14:55:00,0.69402,0.69403,0.69396,0.69403,173800000.0
2006-04-10 14:56:00,0.69401,0.69402,0.69393,0.69398,117199998.0
2006-04-10 14:57:00,0.69393,0.69398,0.69388,0.69392,219799995.0
2006-04-10 14:58:00,0.69395,0.69399,0.69392,0.69392,210199999.0
2006-04-10 14:59:00,0.69385,0.69393,0.69384,0.69393,91500000.0
2006-04-10 15:00:00,0.6939,0.69392,0.69387,0.69392,100400000.0
2006-04-10 15:01:00,0.69395,0.69395,0.6939,0.69393,90100002.0
2006-04-10 15:02:00,0.69389,0.69393,0.69383,0.69387,202399998.0
2006-04-10 15:03:00,0.69389,0.69391,0.69369,0.69373,78500000.0
2006-04-10 15:04:00,0.69372,0.69374,0.69365,0.69371,224899995.0
2006-04-10 15:05:00,0.69372,0.69375,0.69369,0.69371,218300002.0
2006-04-10 15:06:00,0.69369,0.69374,0.69369,0.6937,173400000.0
2006-04-10 15:07:00,0.69371,0.69371,0.69364,0.69369,191000000.0
2006-04-10 15:08:00,0.69367,0.69367,0.69363,0.69365,194000002.0
2006-04-10 15:09:00,0.69369,0.69373,0.69366,0.69366,139600002.0
2006-04-10 15:10:00,0.69367,0.6937,0.69365,0.69365,73400002.0
2006-04-10 15:11:00,0.69372,0.69375,0.6937,0.69374,63900001.0
2006-04-10 15:12:00,0.69372,0.69372,0.69369,0.69372,116400000.0
2006-04-10 15:13:00,0.6937,0.69376,0.6937,0.69372,128900000.0
2006-04-10 15:14:00,0.69372,0.69379,0.69372,0.69375,60800001.0
2006-04-10 15:15:00,0.69376,0.69383,0.69375,0.69383,66000000.0
2006-04-10 15:16:00,0.69382,0.6939,0.69382,0.69384,127500002.0
2006-04-10 15:17:00,0.69385,0.69385,0.6938,0.69384,163499998.0
2006-04-10 15:18:00,0.6938,0.69388,0.69379,0.69388,146000002.0
2006-04-10 15:19:00,0.69385,0.6939,0.69385,0.69387,203700005.0
2006-04-10 15:20:00,0.69389,0.6939,0.69381,0.69386,65500000.0
2006-04-10 15:21:00,0.69389,0.69391,0.69389,0.69391,78400002.0
2006-04-10 15:22:00,0.69392,0.69399,0.69388,0.69395,219300001.0
2006-04-10 15:23:00,0.69385,0.69392,0.69385,0.69388,132300000.0
2006-04-10 15:24:00,0.69387,0.69393,0.69385,0.69393,147099999.0
2006-04-10 15:25:00,0.69392,0.69395,0.6939,0.6939,74900002.0
2006-04-10 15:26:00,0.69398,0.69398,0.6939,0.69395,119000001.0
2006-04-10 15:27:00,0.69392,0.69395,0.6939,0.69392,179700000.0
2006-04-10 15:28:00,0.69396,0.69396,0.69392,0.69392,144800000.0
2006-04-10 15:29:00,0.69395,0.69395,0.69391,0.69393,59700001.0
2006-04-10 15:30:00,0.69393,0.69393,0.69388,0.69388,125200001.0
2006-04-10 15:31:00,0.69387,0.69394,0.69387,0.69394,139800004.0
2006-04-10 15:32:00,0.69393,0.69398,0.69391,0.69398,205799999.0
2006-04-10 15:33:00,0.69398,0.694,0.69393,0.69394,145400002.0
2006-04-10 15:34:00,0.69394,0.69394,0.69377,0.69377,97299998.0
2006-04-10 15:35:00,0.69381,0.69382,0.69375,0.6938,122699998.0
2006-04-10 15:36:00,0.69378,0.69384,0.69378,0.69384,138899997.0
2006-04-10 15:37:00,0.69383,0.69389,0.69376,0.69376,61099999.0
2006-04-10 15:38:00,0.6938,0.69388,0.6938,0.69382,137599995.0
2006-04-10 15:39:00,0.69384,0.69389,0.69384,0.69389,28700000.0
2006-04-10 15:40:00,0.694,0.694,0.69395,0.69399,104000003.0
2006-04-10 15:41:00,0.69399,0.69411,0.69399,0.69404,116900002.0
2006-04-10 15:42:00,0.69412,0.6942,0.6941,0.6942,89400001.0
2006-04-10 15:43:00,0.69419,0.69424,0.69419,0.69419,166300002.0
2006-04-10 15:44:00,0.69424,0.69424,0.69424,0.69424,58400002.0
2006-04-10 15:45:00,0.69428,0.69431,0.69423,0.69428,123300000.0
2006-04-10 15:46:00,0.6943,0.69434,0.69428,0.69432,122199998.0
2006-04-10 15:47:00,0.69433,0.69433,0.69424,0.69429,123100001.0
2006-04-10 15:48:00,0.69433,0.69437,0.69432,0.69432,159499996.0
2006-04-10 15:49:00,0.69431,0.69432,0.69423,0.69423,66800001.0
2006-04-10 15:50:00,0.69424,0.69427,0.69422,0.69422,93399997.0
2006-04-10 15:51:00,0.69421,0.69429,0.69412,0.69412,122600000.0
2006-04-10 15:52:00,0.69409,0.6942,0.69409,0.69415,17600000.0
2006-04-10 15:53:00,0.69418,0.69423,0.69416,0.69417,108300002.0
2006-04-10 15:54:00,0.69417,0.69423,0.69416,0.69417,179299999.0
2006-04-10 15:55:00,0.69417,0.6942,0.69417,0.69418,117599996.0
2006-04-10 15:56:00,0.69418,0.6942,0.69411,0.69411,299900000.0
2006-04-10 15:57:00,0.69417,0.69425,0.69417,0.69422,97399999.0
2006-04-10 15:58:00,0.69422,0.69426,0.69419,0.69419,188599997.0
2006-04-10 15:59:00,0.69426,0.69431,0.69423,0.69425,191800001.0
2006-04-10 16:00:00,0.69425,0.69432,0.69421,0.69428,160299997.0
2006-04-10 16:01:00,0.69431,0.69432,0.69424,0.69424,365900004.0
2006-04-10 16:02:00,0.69422,0.69425,0.69417,0.6942,274999999.0
2006-04-10 16:03:00,0.69418,0.69418,0.69405,0.69405,192800002.0
2006-04-10 16:04:00,0.69415,0.69415,0.69403,0.69403,159300000.0
2006-04-10 16:05:00,0.69402,0.69412,0.69402,0.69412,194200001.0
2006-04-10 16:06:00,0.69413,0.69415,0.69408,0.69414,152900000.0
2006-04-10 16:07:00,0.6941,0.69412,0.69404,0.69408,128200001.0
2006-04-10 16:08:00,0.69408,0.69412,0.69406,0.69412,192499999.0
2006-04-10 16:09:00,0.69417,0.69418,0.69417,0.69418,50299999.0
2006-04-10 16:10:00,0.69417,0.69419,0.69416,0.69419,25900000.0
2006-04-10 16:11:00,0.69424,0.69424,0.69416,0.6942,241399996.0
2006-04-10 16:12:00,0.6942,0.69422,0.69413,0.69413,109300002.0
2006-04-10 16:13:00,0.69416,0.69416,0.69412,0.69412,142099999.0
2006-04-10 16:14:00,0.69412,0.69418,0.6941,0.69415,136700000.0
2006-04-10 16:15:00,0.69419,0.69421,0.69419,0.69421,3200000.0
2006-04-10 16:16:00,0.69422,0.69425,0.69421,0.69425,102000002.0
2006-04-10 16:17:00,0.69417,0.69426,0.69417,0.69424,36700000.0
2006-04-10 16:18:00,0.69423,0.69423,0.69415,0.6942,85400001.0
2006-04-10 16:19:00,0.6942,0.6942,0.69416,0.69419,150800001.0
2006-04-10 16:20:00,0.69417,0.69417,0.694,0.694,106200003.0
2006-04-10 16:21:00,0.69397,0.694,0.69395,0.69395,72900000.0
2006-04-10 16:22:00,0.69402,0.69406,0.69402,0.69403,124000004.0
2006-04-10 16:23:00,0.69409,0.69414,0.69409,0.69412,86899998.0
2006-04-10 16:24:00,0.69412,0.69418,0.6941,0.69416,258899996.0
2006-04-10 16:25:00,0.69414,0.69421,0.69409,0.69421,143500001.0
2006-04-10 16:26:00,0.69422,0.69425,0.69418,0.6942,229800001.0
2006-04-10 16:27:00,0.69418,0.69418,0.69411,0.69412,204500000.0
2006-04-10 16:28:00,0.69414,0.69422,0.69411,0.69422,110400002.0
2006-04-10 16:29:00,0.69423,0.69423,0.69416,0.6942,66900001.0
2006-04-10 16:30:00,0.6942,0.69425,0.69417,0.69419,137900004.0
2006-04-10 16:31:00,0.69426,0.69428,0.69417,0.69422,181899997.0
2006-04-10 16:32:00,0.69427,0.69427,0.69422,0.69425,181800000.0
2006-04-10 16:33:00,0.6942,0.6942,0.6942,0.6942,97399997.0
2006-04-10 16:34:00,0.69422,0.69428,0.69419,0.6942,101299999.0
2006-04-10 16:35:00,0.69427,0.69436,0.69427,0.69433,111899999.0
2006-04-10 16:36:00,0.6943,0.69437,0.69429,0.69429,98200003.0
2006-04-10 16:37:00,0.69429,0.69434,0.69429,0.6943,102900000.0
2006-04-10 16:38:00,0.69436,0.69436,0.6943,0.69435,145400000.0
2006-04-10 16:39:00,0.69436,0.69436,0.69435,0.69436,97500002.0
2006-04-10 16:40:00,0.69431,0.69432,0.69428,0.69431,48600000.0
2006-04-10 16:41:00,0.6943,0.69436,0.6943,0.69432,226600004.0
2006-04-10 16:42:00,0.69428,0.69434,0.69427,0.69434,55199998.0
2006-04-10 16:43:00,0.69431,0.69437,0.69431,0.69435,182199998.0
2006-04-10 16:44:00,0.6943,0.69439,0.6943,0.69433,168199999.0
2006-04-10 16:45:00,0.69431,0.69441,0.69431,0.69441,171800000.0
2006-04-10 16:46:00,0.69445,0.69448,0.69436,0.69448,194799997.0
2006-04-10 16:47:00,0.69444,0.69447,0.69439,0.69439,135600001.0
2006-04-10 16:48:00,0.69438,0.69438,0.69429,0.69432,87400002.0
2006-04-10 16:49:00,0.69434,0.69443,0.69434,0.69436,65400000.0
2006-04-10 16:50:00,0.69442,0.69446,0.69439,0.69439,92700000.0
2006-04-10 16:51:00,0.69438,0.69438,0.69435,0.69435,24700000.0
2006-04-10 16:52:00,0.69436,0.69442,0.69434,0.69438,86599998.0
2006-04-10 16:53:00,0.69441,0.69442,0.69436,0.69437,164499997.0
2006-04-10 16:54:00,0.69435,0.69439,0.69435,0.69435,67499999.0
2006-04-10 16:55:00,0.69436,0.69436,0.6943,0.69435,108000001.0
2006-04-10 16:56:00,0.69431,0.69437,0.69431,0.69434,115000000.0
2006-04-10 16:57:00,0.69438,0.69449,0.69438,0.69443,124900000.0
2006-04-10 16:58:00,0.69439,0.6944,0.69431,0.69435,107199999.0
2006-04-10 16:59:00,0.69427,0.69427,0.69423,0.69423,40700001.0
2006-04-10 17:00:00,0.69418,0.69426,0.69418,0.69421,136699998.0
2006-04-10 17:01:00,0.69423,0.69428,0.69422,0.69425,239100000.0
2006-04-10 17:02:00,0.69422,0.69428,0.6942,0.69428,104100001.0
2006-04-10 17:03:00,0.69429,0.69433,0.69425,0.69426,72699999.0
2006-04-10 17:04:00,0.69429,0.69431,0.69422,0.69426,201900003.0
2006-04-10 17:05:00,0.69424,0.6943,0.69424,0.6943,190099998.0
2006-04-10 17:06:00,0.69425,0.69425,0.69413,0.69413,112199998.0
2006-04-10 17:07:00,0.69406,0.69406,0.694,0.69405,171599997.0
2006-04-10 17:08:00,0.69405,0.69408,0.69404,0.69406,144999997.0
2006-04-10 17:09:00,0.69406,0.69411,0.69402,0.69404,205300002.0
2006-04-10 17:10:00,0.69411,0.69419,0.6941,0.69418,129100001.0
2006-04-10 17:11:00,0.69413,0.69413,0.69409,0.69413,73999999.0
2006-04-10 17:12:00,0.69414,0.69418,0.69408,0.69418,84500000.0
2006-04-10 17:13:00,0.69418,0.69418,0.69405,0.69416,156600002.0
2006-04-10 17:14:00,0.69415,0.69417,0.6941,0.69415,86499999.0
2006-04-10 17:15:00,0.69416,0.69424,0.69413,0.69418,189400000.0
2006-04-10 17:16:00,0.69421,0.6943,0.69419,0.69419,138199996.0
2006-04-10 17:17:00,0.69416,0.69429,0.69416,0.69422,170699999.0
2006-04-10 17:18:00,0.69421,0.69421,0.6942,0.69421,95699998.0
2006-04-10 17:19:00,0.69425,0.69435,0.69425,0.69425,183400001.0
2006-04-10 17:20:00,0.6943,0.6943,0.69424,0.69425,84100001.0
2006-04-10 17:21:00,0.69432,0.69438,0.69427,0.69427,123600001.0
2006-04-10 17:22:00,0.69428,0.69432,0.69428,0.69432,42699999.0
2006-04-10 17:23:00,0.69431,0.69431,0.69425,0.69425,234900003.0
2006-04-10 17:24:00,0.69428,0.69428,0.6942,0.69423,102300000.0
2006-04-10 17:25:00,0.69426,0.69427,0.6942,0.69422,188500000.0
2006-04-10 17:26:00,0.69422,0.69422,0.69422,0.69422,36900002.0
2006-04-10 17:27:00,0.69422,0.69422,0.69417,0.69417,184300001.0
2006-04-10 17:28:00,0.69422,0.69422,0.6942,0.69421,103599999.0
2006-04-10 17:29:00,0.69422,0.69422,0.69418,0.69418,61400001.0
2006-04-10 17:30:00,0.69424,0.69424,0.69417,0.69417,162599993.0
2006-04-10 17:31:00,0.69417,0.69422,0.69415,0.69419,247299999.0
2006-04-10 17:32:00,0.69423,0.69428,0.69422,0.69422,132400001.0
2006-04-10 17:33:00,0.69425,0.69425,0.6942,0.6942,16000000.0
2006-04-10 17:34:00,0.69422,0.69434,0.69421,0.69432,111999999.0
2006-04-10 17:35:00,0.69437,0.69443,0.69437,0.6944,184700003.0
2006-04-10 17:36:00,0.69441,0.69446,0.69441,0.69443,150200002.0
2006-04-10 17:37:00,0.69443,0.69447,0.69439,0.69445,188600001.0
2006-04-10 17:38:00,0.69439,0.69439,0.69436,0.69436,48100000.0
2006-04-10 17:39:00,0.69429,0.69432,0.69426,0.6943,176099999.0
2006-04-10 17:40:00,0.69422,0.69432,0.69417,0.69431,69599999.0
2006-04-10 17:41:00,0.69432,0.69437,0.69422,0.69431,136800002.0
2006-04-10 17:42:00,0.6943,0.6943,0.6942,0.6942,85800002.0
2006-04-10 17:43:00,0.69428,0.69439,0.69428,0.69439,156599999.0
2006-04-10 17:44:00,0.69438,0.69449,0.69438,0.69448,190200005.0
2006-04-10 17:45:00,0.69447,0.6945,0.69441,0.69448,215000004.0
2006-04-10 17:46:00,0.69455,0.69465,0.69455,0.69458,159299998.0
2006-04-10 17:47:00,0.69454,0.69459,0.69452,0.69457,115000000.0
2006-04-10 17:48:00,0.69454,0.69458,0.6945,0.69455,155200001.0
2006-04-10 17:49:00,0.69453,0.69455,0.69453,0.69455,174800003.0
2006-04-10 17:50:00,0.69451,0.69464,0.69445,0.69457,166000004.0
2006-04-10 17:51:00,0.69462,0.69468,0.69462,0.69465,153899998.0
2006-04-10 17:52:00,0.69459,0.69465,0.69459,0.69462,115000004.0
2006-04-10 17:53:00,0.69458,0.69461,0.69455,0.69458,192400000.0
2006-04-10 17:54:00,0.69458,0.69465,0.69455,0.69465,107199998.0
2006-04-10 17:55:00,0.69465,0.6947,0.69463,0.69468,168299998.0
2006-04-10 17:56:00,0.69468,0.69472,0.69464,0.69465,143199996.0
2006-04-10 17:57:00,0.69466,0.69466,0.69448,0.69453,160399998.0
2006-04-10 17:58:00,0.6946,0.69464,0.69454,0.69457,279799999.0
2006-04-10 17:59:00,0.69459,0.69462,0.69455,0.69457,192300000.0
2006-04-10 18:00:00,0.69455,0.69457,0.69449,0.69452,123999999.0
2006-04-10 18:01:00,0.69453,0.69453,0.69448,0.69448,1221500001.0
2006-04-10 18:02:00,0.69448,0.69453,0.69444,0.69445,1570700001.0
2006-04-10 18:03:00,0.69445,0.69459,0.69445,0.6945,1821300008.0
2006-04-10 18:04:00,0.69448,0.69456,0.69445,0.69456,651199996.0
2006-04-10 18:05:00,0.69455,0.69466,0.6945,0.6945,1304000002.0
2006-04-10 18:06:00,0.69448,0.69453,0.69444,0.69451,1833000007.0
2006-04-10 18:07:00,0.69455,0.69458,0.69442,0.69456,1947700018.0
2006-04-10 18:08:00,0.6944,0.6945,0.6944,0.6945,973400002.0
2006-04-10 18:09:00,0.69447,0.69457,0.69447,0.69448,973400002.0
2006-04-10 18:10:00,0.69449,0.69455,0.69445,0.69445,1178200005.0
2006-04-10 18:11:00,0.69444,0.69453,0.69444,0.69453,1135700006.0
2006-04-10 18:12:00,0.69448,0.69448,0.69435,0.69435,796100002.0
2006-04-10 18:13:00,0.69437,0.69444,0.69437,0.69438,870699998.0
2006-04-10 18:14:00,0.6944,0.69443,0.69435,0.6944,1680300003.0
2006-04-10 18:15:00,0.6944,0.6944,0.6943,0.6943,998400010.0
2006-04-10 18:16:00,0.6944,0.6944,0.69432,0.69437,998400010.0
2006-04-10 18:17:00,0.69436,0.69443,0.69434,0.6944,708600007.0
2006-04-10 18:18:00,0.69438,0.6944,0.69435,0.6944,769100005.0
2006-04-10 18:19:00,0.69439,0.69439,0.6943,0.69437,631800000.0
2006-04-10 18:20:00,0.69439,0.69441,0.69433,0.69441,473499997.0
2006-04-10 18:21:00,0.69438,0.6944,0.69429,0.6944,1093899997.0
2006-04-10 18:22:00,0.69443,0.69443,0.69437,0.6944,1146099993.0
2006-04-10 18:23:00,0.6944,0.69443,0.69435,0.69443,1293599999.0
2006-04-10 18:24:00,0.69435,0.69444,0.69435,0.69438,961700001.0
2006-04-10 18:25:00,0.69437,0.69447,0.69436,0.69442,866199992.0
2006-04-10 18:26:00,0.69443,0.69444,0.69435,0.69437,1147499995.0
2006-04-10 18:27:00,0.69435,0.69442,0.6943,0.6943,838499999.0
2006-04-10 18:28:00,0.69426,0.6944,0.6942,0.6944,349300001.0
2006-04-10 18:29:00,0.69438,0.69447,0.69436,0.69441,1050299987.0
2006-04-10 18:30:00,0.6944,0.69442,0.69431,0.69435,711300002.0
2006-04-10 18:31:00,0.69431,0.69438,0.69428,0.69428,472199997.0
2006-04-10 18:32:00,0.69432,0.69437,0.69428,0.6943,668499999.0
2006-04-10 18:33:00,0.69433,0.69437,0.6943,0.69435,1009999998.0
2006-04-10 18:34:00,0.69432,0.69432,0.69412,0.69418,1131400003.0
2006-04-10 18:35:00,0.69417,0.69417,0.69408,0.69413,590900000.0
2006-04-10 18:36:00,0.6941,0.69413,0.69409,0.69411,235999995.0
2006-04-10 18:37:00,0.69409,0.69414,0.69407,0.6941,265500003.0
2006-04-10 18:38:00,0.69407,0.69408,0.69403,0.69403,169999998.0
2006-04-10 18:39:00,0.69403,0.69403,0.69398,0.69398,361900005.0
2006-04-10 18:40:00,0.694,0.69403,0.69397,0.69397,370399995.0
2006-04-10 18:41:00,0.69398,0.69411,0.69398,0.69405,725399994.0
2006-04-10 18:42:00,0.69403,0.69409,0.69403,0.69409,384199998.0
2006-04-10 18:43:00,0.69407,0.69407,0.69402,0.69407,268299999.0
2006-04-10 18:44:00,0.69408,0.6941,0.69402,0.69403,673400002.0
2006-04-10 18:45:00,0.69403,0.69411,0.694,0.694,434999999.0
2006-04-10 18:46:00,0.69409,0.69413,0.69403,0.69405,140700001.0
2006-04-10 18:47:00,0.69407,0.69408,0.69402,0.69408,222900000.0
2006-04-10 18:48:00,0.69407,0.69421,0.69407,0.6942,278500004.0
2006-04-10 18:49:00,0.69415,0.69427,0.69415,0.69427,118099997.0
2006-04-10 18:50:00,0.69426,0.69428,0.69422,0.69428,85199998.0
2006-04-10 18:51:00,0.6943,0.69436,0.69429,0.69435,486400002.0
2006-04-10 18:52:00,0.69435,0.69435,0.69424,0.69425,325700002.0
2006-04-10 18:53:00,0.69424,0.69428,0.69418,0.69422,730199991.0
2006-04-10 18:54:00,0.69428,0.69432,0.69424,0.6943,308200000.0
2006-04-10 18:55:00,0.69428,0.69436,0.69425,0.69429,601500004.0
2006-04-10 18:56:00,0.6943,0.69436,0.6943,0.69433,284800002.0
2006-04-10 18:57:00,0.69436,0.6944,0.69434,0.69434,353199997.0
2006-04-10 18:58:00,0.69427,0.69434,0.69419,0.6942,950600004.0
2006-04-10 18:59:00,0.69417,0.69426,0.69417,0.6942,691699997.0
2006-04-10 19:00:00,0.69418,0.69425,0.69415,0.69417,549199999.0
2006-04-10 19:01:00,0.69417,0.69427,0.69417,0.69427,158800002.0
2006-04-10 19:02:00,0.69432,0.6945,0.69432,0.69445,601600004.0
2006-04-10 19:03:00,0.69444,0.69453,0.69443,0.69447,491300000.0
2006-04-10 19:04:00,0.69452,0.69458,0.69449,0.69455,447800002.0
2006-04-10 19:05:00,0.69454,0.69463,0.69454,0.69462,484499988.0
2006-04-10 19:06:00,0.69457,0.69463,0.69457,0.69457,719699995.0
2006-04-10 19:07:00,0.69462,0.69463,0.69457,0.69457,371099998.0
2006-04-10 19:08:00,0.69468,0.69491,0.69468,0.6949,784199997.0
2006-04-10 19:09:00,0.69498,0.69531,0.69498,0.69518,586699999.0
2006-04-10 19:10:00,0.69519,0.69528,0.69513,0.69528,449799995.0
2006-04-10 19:11:00,0.69525,0.69549,0.69525,0.69548,202799996.0
2006-04-10 19:12:00,0.69543,0.69543,0.69535,0.69535,370699998.0
2006-04-10 19:13:00,0.69535,0.69546,0.69535,0.69543,337300007.0
2006-04-10 19:14:00,0.69544,0.69551,0.69535,0.69535,231600003.0
2006-04-10 19:15:00,0.69534,0.69537,0.69528,0.69532,626399989.0
2006-04-10 19:16:00,0.69533,0.69533,0.69522,0.69522,194899997.0
2006-04-10 19:17:00,0.69522,0.69527,0.69522,0.69525,302200007.0
2006-04-10 19:18:00,0.69522,0.6953,0.69518,0.69527,206400004.0
2006-04-10 19:19:00,0.69525,0.69529,0.69522,0.69529,445500002.0
2006-04-10 19:20:00,0.69526,0.69531,0.69523,0.69523,320100005.0
2006-04-10 19:21:00,0.69523,0.69529,0.69519,0.69523,294199998.0
2006-04-10 19:22:00,0.69526,0.69533,0.69522,0.69522,262699999.0
2006-04-10 19:23:00,0.69517,0.69522,0.69515,0.6952,259900000.0
2006-04-10 19:24:00,0.6952,0.69523,0.6952,0.69523,179800001.0
2006-04-10 19:25:00,0.69522,0.69522,0.69513,0.69517,53700000.0
2006-04-10 19:26:00,0.69518,0.69522,0.69513,0.69513,410500004.0
2006-04-10 19:27:00,0.69512,0.69514,0.69508,0.6951,890399993.0
2006-04-10 19:28:00,0.69507,0.69513,0.69507,0.69513,209600000.0
2006-04-10 19:29:00,0.6951,0.6951,0.69505,0.6951,663000003.0
2006-04-10 19:30:00,0.69508,0.69515,0.69508,0.69512,766199999.0
2006-04-10 19:31:00,0.69512,0.69518,0.69508,0.69512,748699995.0
2006-04-10 19:32:00,0.69512,0.69512,0.69508,0.69512,406000002.0
2006-04-10 19:33:00,0.69508,0.69512,0.69508,0.69508,265299997.0
2006-04-10 19:34:00,0.69508,0.6951,0.69508,0.6951,361300005.0
2006-04-10 19:35:00,0.69508,0.69509,0.69503,0.69509,521599999.0
2006-04-10 19:36:00,0.69513,0.69513,0.69505,0.6951,620000002.0
2006-04-10 19:37:00,0.6951,0.69512,0.69508,0.6951,314500001.0
2006-04-10 19:38:00,0.6951,0.69512,0.69507,0.69508,349800000.0
2006-04-10 19:39:00,0.69505,0.69512,0.69505,0.69511,685500000.0
2006-04-10 19:40:00,0.69509,0.69521,0.69509,0.69511,719800001.0
2006-04-10 19:41:00,0.69514,0.6952,0.69513,0.69514,564599999.0
2006-04-10 19:42:00,0.69513,0.69515,0.6951,0.69515,315600002.0
2006-04-10 19:43:00,0.69515,0.6952,0.69515,0.6952,109099999.0
2006-04-10 19:44:00,0.6952,0.6952,0.69517,0.69517,429400004.0
2006-04-10 19:45:00,0.69518,0.69518,0.6951,0.69512,437199998.0
2006-04-10 19:46:00,0.69517,0.6952,0.69517,0.6952,69999999.0
2006-04-10 19:47:00,0.6952,0.69522,0.69517,0.69522,131800001.0
2006-04-10 19:48:00,0.6952,0.6952,0.69515,0.69515,210599998.0
2006-04-10 19:49:00,0.69512,0.69515,0.6951,0.69515,373500002.0
2006-04-10 19:50:00,0.69514,0.69517,0.69509,0.6951,302299996.0
2006-04-10 19:51:00,0.6951,0.69512,0.69505,0.6951,338000004.0
2006-04-10 19:52:00,0.6951,0.69515,0.6951,0.6951,218200004.0
2006-04-10 19:53:00,0.6951,0.69513,0.6951,0.6951,248700000.0
2006-04-10 19:54:00,0.6951,0.6951,0.69505,0.6951,168099998.0
2006-04-10 19:55:00,0.69511,0.69511,0.69506,0.69508,162899999.0
2006-04-10 19:56:00,0.6951,0.6951,0.6951,0.6951,160899997.0
2006-04-10 19:57:00,0.6951,0.6951,0.69505,0.69508,478499999.0
2006-04-10 19:58:00,0.69508,0.6951,0.69507,0.69507,227199998.0
2006-04-10 19:59:00,0.69507,0.6951,0.69504,0.69507,510800001.0
2006-04-10 20:00:00,0.69513,0.69513,0.69505,0.69511,146000000.0
2006-04-10 20:01:00,0.69512,0.69513,0.6951,0.69512,211899997.0
2006-04-10 20:02:00,0.69512,0.69512,0.69507,0.69507,142699999.0
2006-04-10 20:03:00,0.6951,0.6951,0.69507,0.6951,138900001.0
2006-04-10 20:04:00,0.69509,0.69509,0.69507,0.69509,103999999.0
2006-04-10 20:05:00,0.6951,0.6951,0.69508,0.6951,95400001.0
2006-04-10 20:06:00,0.69506,0.69509,0.69505,0.69509,115399998.0
2006-04-10 20:07:00,0.69508,0.69508,0.69504,0.69506,118900000.0
2006-04-10 20:08:00,0.69506,0.69512,0.69504,0.69509,658200003.0
2006-04-10 20:09:00,0.69508,0.6951,0.69505,0.6951,122200000.0
2006-04-10 20:10:00,0.69508,0.69508,0.69503,0.69508,135000001.0
2006-04-10 20:11:00,0.69508,0.69512,0.69507,0.6951,208999995.0
2006-04-10 20:12:00,0.69511,0.69519,0.69506,0.69511,954299999.0
2006-04-10 20:13:00,0.69508,0.6951,0.69503,0.69508,392499998.0
2006-04-10 20:14:00,0.6951,0.6951,0.69508,0.69508,404199997.0
2006-04-10 20:15:00,0.6951,0.69519,0.6951,0.69512,581699998.0
2006-04-10 20:16:00,0.69511,0.69511,0.69504,0.69505,431999995.0
2006-04-10 20:17:00,0.69496,0.69496,0.69479,0.69483,148500000.0
2006-04-10 20:18:00,0.69484,0.69484,0.69475,0.69477,408100003.0
2006-04-10 20:19:00,0.6948,0.6949,0.6948,0.69485,625200000.0
2006-04-10 20:20:00,0.69487,0.69487,0.69479,0.69483,351100005.0
2006-04-10 20:21:00,0.69478,0.69485,0.69477,0.69483,227799995.0
2006-04-10 20:22:00,0.69478,0.69478,0.6947,0.69472,145999997.0
2006-04-10 20:23:00,0.6947,0.69474,0.69468,0.6947,523700002.0
2006-04-10 20:24:00,0.69463,0.69469,0.69462,0.69462,299199996.0
2006-04-10 20:25:00,0.69461,0.69473,0.69461,0.69463,526499999.0
2006-04-10 20:26:00,0.69463,0.69467,0.6946,0.69465,872200002.0
2006-04-10 20:27:00,0.69463,0.69469,0.69463,0.69466,494100005.0
2006-04-10 20:28:00,0.69471,0.69478,0.6947,0.6947,553399998.0
2006-04-10 20:29:00,0.69471,0.69471,0.6946,0.69462,593700008.0
2006-04-10 20:30:00,0.69463,0.69469,0.69458,0.69461,1642399992.0
2006-04-10 20:31:00,0.69462,0.69469,0.69457,0.69457,867200002.0
2006-04-10 20:32:00,0.69458,0.69468,0.69456,0.69461,1543200006.0
2006-04-10 20:33:00,0.6946,0.69465,0.69439,0.69439,187799998.0
2006-04-10 20:34:00,0.69433,0.69436,0.6943,0.69432,366800003.0
2006-04-10 20:35:00,0.69436,0.69437,0.69432,0.69433,352599994.0
2006-04-10 20:36:00,0.69433,0.69436,0.69431,0.69436,345599997.0
2006-04-10 20:37:00,0.69436,0.69439,0.69429,0.69437,581399994.0
2006-04-10 20:38:00,0.69434,0.6944,0.69425,0.69425,968999992.0
2006-04-10 20:39:00,0.69427,0.69434,0.69427,0.69431,516499998.0
2006-04-10 20:40:00,0.6943,0.69436,0.6943,0.69436,418800004.0
2006-04-10 20:41:00,0.69437,0.6944,0.69432,0.69435,259999998.0
2006-04-10 20:42:00,0.69435,0.6944,0.69435,0.6944,125100000.0
2006-04-10 20:43:00,0.69435,0.69442,0.69435,0.69437,501200002.0
2006-04-10 20:44:00,0.69439,0.69439,0.69432,0.69436,1045499989.0
2006-04-10 20:45:00,0.69437,0.69439,0.69432,0.69439,486299998.0
2006-04-10 20:46:00,0.69442,0.69442,0.69435,0.69437,144499999.0
2006-04-10 20:47:00,0.69437,0.69441,0.69432,0.69436,482800001.0
2006-04-10 20:48:00,0.69435,0.69443,0.69433,0.69435,830499998.0
2006-04-10 20:49:00,0.69437,0.69444,0.69437,0.69442,272100002.0
2006-04-10 20:50:00,0.69442,0.69445,0.69437,0.69443,1428800000.0
2006-04-10 20:51:00,0.6944,0.69445,0.6944,0.69442,482900005.0
2006-04-10 20:52:00,0.69444,0.69446,0.69435,0.69441,452100006.0
2006-04-10 20:53:00,0.69444,0.69447,0.69436,0.69437,819799998.0
2006-04-10 20:54:00,0.69439,0.69439,0.6943,0.69435,487100003.0
2006-04-10 20:55:00,0.69437,0.69442,0.69434,0.69438,503500000.0
2006-04-10 20:56:00,0.69442,0.69447,0.69435,0.6944,1259099996.0
2006-04-10 20:57:00,0.69437,0.69442,0.69436,0.69436,1312900003.0
2006-04-10 20:58:00,0.69435,0.69442,0.69433,0.69438,680199998.0
2006-04-10 20:59:00,0.69442,0.69451,0.69441,0.69445,1660300003.0
2006-04-10 21:00:00,0.69446,0.69451,0.69444,0.69447,1589200004.0
2006-04-10 21:01:00,0.69445,0.69447,0.6944,0.69445,1178900003.0
2006-04-10 21:02:00,0.69448,0.69456,0.69446,0.69455,687400000.0
2006-04-10 21:03:00,0.69455,0.69463,0.69451,0.69457,796300003.0
2006-04-10 21:04:00,0.69457,0.69461,0.69454,0.69457,570799997.0
2006-04-10 21:05:00,0.69456,0.69462,0.69453,0.69462,740600004.0
2006-04-10 21:06:00,0.69462,0.69462,0.69454,0.69459,574800000.0
2006-04-10 21:07:00,0.6946,0.69464,0.69456,0.69456,126100001.0
2006-04-10 21:08:00,0.69457,0.6946,0.69453,0.69453,101300002.0
2006-04-10 21:09:00,0.6946,0.69463,0.69457,0.6946,328299999.0
2006-04-10 21:10:00,0.69459,0.6946,0.69456,0.6946,176700005.0
2006-04-10 21:11:00,0.69458,0.69458,0.69456,0.69456,168899999.0
2006-04-10 21:12:00,0.69453,0.69456,0.69449,0.69455,145699999.0
2006-04-10 21:13:00,0.69457,0.69462,0.69453,0.69453,301400001.0
2006-04-10 21:14:00,0.69456,0.69463,0.69454,0.69458,671399994.0
2006-04-10 21:15:00,0.69459,0.69459,0.69452,0.69455,328399999.0
2006-04-10 21:16:00,0.69453,0.69458,0.69453,0.69457,444099998.0
2006-04-10 21:17:00,0.69455,0.69461,0.69455,0.69461,179899998.0
2006-04-10 21:18:00,0.6946,0.69464,0.6946,0.69464,258099993.0
2006-04-10 21:19:00,0.69461,0.69461,0.69451,0.69451,562299999.0
2006-04-10 21:20:00,0.69457,0.69461,0.69453,0.69457,955300009.0
2006-04-10 21:21:00,0.6946,0.6946,0.69455,0.69455,374900000.0
2006-04-10 21:22:00,0.6946,0.6946,0.69456,0.69458,694300004.0
2006-04-10 21:23:00,0.69455,0.69455,0.69452,0.69452,65900001.0
2006-04-10 21:24:00,0.69455,0.69455,0.6945,0.6945,160500002.0
2006-04-10 21:25:00,0.69452,0.69459,0.6945,0.69456,373600007.0
2006-04-10 21:26:00,0.6946,0.6946,0.69457,0.69457,80700001.0
2006-04-10 21:27:00,0.69459,0.69459,0.69453,0.69458,167199997.0
2006-04-10 21:28:00,0.6946,0.69464,0.69459,0.69463,217400000.0
2006-04-10 21:29:00,0.69462,0.69462,0.69457,0.69457,55800000.0
2006-04-10 21:30:00,0.69455,0.69457,0.69454,0.69454,131999999.0
2006-04-10 21:31:00,0.69453,0.69458,0.69452,0.69458,160099995.0
2006-04-10 21:32:00,0.69458,0.6946,0.69454,0.69456,732500005.0
2006-04-10 21:33:00,0.69458,0.69469,0.69455,0.69455,511000000.0
2006-04-10 21:34:00,0.69454,0.6946,0.69454,0.69457,598099995.0
2006-04-10 21:35:00,0.69459,0.69459,0.69451,0.69457,277400000.0
2006-04-10 21:36:00,0.69462,0.69471,0.69462,0.69465,81600001.0
2006-04-10 21:37:00,0.6947,0.6947,0.69467,0.6947,294799996.0
2006-04-10 21:38:00,0.69465,0.69469,0.69463,0.69469,159699999.0
2006-04-10 21:39:00,0.69465,0.69472,0.69465,0.69472,75000000.0
2006-04-10 21:40:00,0.69467,0.69474,0.69467,0.69471,274199996.0
2006-04-10 21:41:00,0.69473,0.69481,0.69473,0.69481,139599998.0
2006-04-10 21:42:00,0.6948,0.6948,0.69474,0.69476,168300003.0
2006-04-10 21:43:00,0.69472,0.69477,0.6947,0.69473,423300008.0
2006-04-10 21:44:00,0.69473,0.69475,0.69473,0.69475,437200000.0
2006-04-10 21:45:00,0.69477,0.69482,0.69477,0.6948,111600000.0
2006-04-10 21:46:00,0.6948,0.69485,0.6948,0.69481,347400002.0
2006-04-10 21:47:00,0.6948,0.69485,0.6948,0.6948,264100000.0
2006-04-10 21:48:00,0.6948,0.69481,0.69473,0.69481,119300004.0
2006-04-10 21:49:00,0.69482,0.69482,0.69477,0.6948,193000000.0
2006-04-10 21:50:00,0.69476,0.6948,0.69473,0.6948,99000002.0
2006-04-10 21:51:00,0.69481,0.69485,0.69481,0.69483,241300001.0
2006-04-10 21:52:00,0.69478,0.69485,0.69478,0.6948,112200002.0
2006-04-10 21:53:00,0.69484,0.69484,0.69477,0.69477,182099996.0
2006-04-10 21:54:00,0.69477,0.6948,0.69475,0.69477,464300000.0
2006-04-10 21:55:00,0.69477,0.69483,0.69477,0.69479,167500003.0
2006-04-10 21:56:00,0.69486,0.69489,0.69482,0.69485,287599997.0
2006-04-10 21:57:00,0.69486,0.69486,0.69478,0.69483,277800001.0
2006-04-10 21:58:00,0.69481,0.69481,0.69476,0.6948,73299997.0
2006-04-10 21:59:00,0.6948,0.6948,0.69473,0.69477,489300002.0
2006-04-10 22:00:00,0.69474,0.69474,0.69466,0.69473,201100001.0
2006-04-10 22:01:00,0.69475,0.6948,0.69475,0.69475,419099997.0
2006-04-10 22:02:00,0.69476,0.69483,0.69475,0.69475,423700000.0
2006-04-10 22:03:00,0.69475,0.69484,0.69475,0.69483,457699999.0
2006-04-10 22:04:00,0.69483,0.69486,0.69471,0.69483,273200005.0
2006-04-10 22:05:00,0.6948,0.69487,0.69479,0.69479,131399999.0
2006-04-10 22:06:00,0.69478,0.69478,0.69467,0.69467,119900000.0
2006-04-10 22:07:00,0.69463,0.6947,0.69462,0.6947,216300005.0
2006-04-10 22:08:00,0.69464,0.69465,0.69456,0.69457,272599997.0
2006-04-10 22:09:00,0.69457,0.69468,0.69457,0.69468,124299998.0
2006-04-10 22:10:00,0.69465,0.69475,0.69463,0.69469,196999998.0
2006-04-10 22:11:00,0.69471,0.69474,0.6947,0.69472,181000000.0
2006-04-10 22:12:00,0.69472,0.69473,0.69467,0.69467,416800001.0
2006-04-10 22:13:00,0.69468,0.69472,0.69464,0.69467,141700000.0
2006-04-10 22:14:00,0.69468,0.69473,0.69468,0.69473,59699999.0
2006-04-10 22:15:00,0.69476,0.69483,0.69474,0.69477,582599993.0
2006-04-10 22:16:00,0.69476,0.69478,0.6947,0.69472,537799998.0
2006-04-10 22:17:00,0.69477,0.69478,0.69477,0.69478,29500001.0
2006-04-10 22:18:00,0.69478,0.69478,0.69476,0.69476,125500000.0
2006-04-10 22:19:00,0.69476,0.69481,0.69474,0.69474,155599996.0
2006-04-10 22:20:00,0.69474,0.69476,0.69473,0.69474,39200000.0
2006-04-10 22:21:00,0.69473,0.69478,0.69472,0.69474,420999998.0
2006-04-10 22:22:00,0.69472,0.69477,0.6947,0.6947,379600001.0
2006-04-10 22:23:00,0.69467,0.69483,0.69467,0.69473,489700004.0
2006-04-10 22:24:00,0.69475,0.6948,0.69469,0.69477,348699999.0
2006-04-10 22:25:00,0.69475,0.69481,0.69471,0.69481,313700005.0
2006-04-10 22:26:00,0.69475,0.69476,0.6947,0.69476,344999999.0
2006-04-10 22:27:00,0.69475,0.69476,0.69475,0.69476,99600000.0
2006-04-10 22:28:00,0.69477,0.6948,0.69475,0.69475,113400000.0
2006-04-10 22:29:00,0.6948,0.6948,0.69475,0.69475,271000003.0
2006-04-10 22:30:00,0.69478,0.6948,0.69477,0.69477,70500001.0
2006-04-10 22:31:00,0.69479,0.69481,0.69476,0.69476,85599999.0
2006-04-10 22:32:00,0.69478,0.6948,0.69471,0.69471,282100004.0
2006-04-10 22:33:00,0.6947,0.69477,0.6947,0.69477,221200003.0
2006-04-10 22:34:00,0.69476,0.69476,0.69466,0.69466,295199999.0
2006-04-10 22:35:00,0.69465,0.69471,0.69461,0.69471,160400002.0
2006-04-10 22:36:00,0.69477,0.69483,0.69477,0.6948,179200000.0
2006-04-10 22:37:00,0.6948,0.69482,0.69475,0.69475,214900004.0
2006-04-10 22:38:00,0.69478,0.69478,0.69477,0.69477,127100000.0
2006-04-10 22:39:00,0.69477,0.6948,0.69473,0.69474,287900006.0
2006-04-10 22:40:00,0.69471,0.69476,0.6947,0.6947,402400002.0
2006-04-10 22:41:00,0.6947,0.69475,0.6947,0.69475,241900001.0
2006-04-10 22:42:00,0.69467,0.69476,0.69467,0.69474,229899999.0
2006-04-10 22:43:00,0.69483,0.69484,0.69475,0.69477,133100003.0
2006-04-10 22:44:00,0.69474,0.69474,0.69469,0.6947,111200001.0
2006-04-10 22:45:00,0.69473,0.69473,0.69467,0.6947,83500002.0
2006-04-10 22:46:00,0.69472,0.69481,0.69472,0.69478,10800000.0
2006-04-10 22:47:00,0.69481,0.69481,0.6947,0.6947,137200000.0
2006-04-10 22:48:00,0.6947,0.69479,0.6947,0.69473,272500002.0
2006-04-10 22:49:00,0.69483,0.69483,0.69475,0.69475,162799999.0
2006-04-10 22:50:00,0.6948,0.69484,0.69474,0.69474,154000001.0
2006-04-10 22:51:00,0.69473,0.69475,0.69463,0.69471,221099998.0
2006-04-10 22:52:00,0.69473,0.69473,0.6947,0.6947,75600001.0
2006-04-10 22:53:00,0.69473,0.69482,0.69469,0.69471,104900000.0
2006-04-10 22:54:00,0.69473,0.69486,0.69473,0.69473,212000001.0
2006-04-10 22:55:00,0.69474,0.69479,0.69474,0.69476,167199997.0
2006-04-10 22:56:00,0.69475,0.69475,0.6947,0.69473,76499998.0
2006-04-10 22:57:00,0.6947,0.69472,0.69465,0.69471,148300000.0
2006-04-10 22:58:00,0.69471,0.69474,0.69463,0.6947,429300005.0
2006-04-10 22:59:00,0.69467,0.69467,0.69453,0.69453,340300000.0
2006-04-10 23:00:00,0.6944,0.69473,0.6944,0.69467,138000000.0
2006-04-10 23:01:00,0.69505,0.69509,0.69478,0.69501,177900002.0
2006-04-10 23:02:00,0.69512,0.69514,0.69487,0.69505,242499997.0
2006-04-10 23:03:00,0.69507,0.69507,0.69466,0.69473,69600000.0
2006-04-10 23:04:00,0.69473,0.69514,0.69468,0.69508,103299999.0
2006-04-10 23:05:00,0.69514,0.69516,0.69474,0.69474,287700003.0
2006-04-10 23:06:00,0.69472,0.69499,0.69472,0.69478,233300003.0
2006-04-10 23:07:00,0.69492,0.69506,0.69476,0.69488,210299999.0
2006-04-10 23:08:00,0.69502,0.69511,0.6949,0.695,208399994.0
2006-04-10 23:09:00,0.69495,0.69506,0.69476,0.69501,279899999.0
2006-04-10 23:10:00,0.69481,0.69507,0.6948,0.69501,133499998.0
2006-04-10 23:11:00,0.69493,0.69506,0.69481,0.695,199100004.0
2006-04-10 23:12:00,0.69515,0.69519,0.69476,0.69492,133099998.0
2006-04-10 23:13:00,0.69496,0.69508,0.69486,0.69501,190500004.0
2006-04-10 23:14:00,0.695,0.69511,0.6949,0.69492,161000000.0
2006-04-10 23:15:00,0.69506,0.69507,0.69483,0.69505,194299999.0
2006-04-10 23:16:00,0.69487,0.69504,0.69485,0.69494,165500001.0
2006-04-10 23:17:00,0.6948,0.69499,0.69475,0.69493,157500000.0
2006-04-10 23:18:00,0.69478,0.69496,0.69468,0.69491,134199996.0
2006-04-10 23:19:00,0.69483,0.69483,0.69461,0.69461,131000000.0
2006-04-10 23:20:00,0.69463,0.69483,0.69463,0.69468,106300001.0
2006-04-10 23:21:00,0.69486,0.69486,0.69446,0.69461,150000001.0
2006-04-10 23:22:00,0.69472,0.69477,0.69443,0.69458,181999998.0
2006-04-10 23:23:00,0.69448,0.69481,0.69441,0.69457,219699998.0
2006-04-10 23:24:00,0.6945,0.69465,0.69445,0.6945,216699999.0
2006-04-10 23:25:00,0.69457,0.69468,0.69444,0.69455,225999998.0
2006-04-10 23:26:00,0.6945,0.69482,0.69449,0.69478,167100001.0
2006-04-10 23:27:00,0.6946,0.6946,0.69454,0.69454,30300000.0
2006-04-10 23:28:00,0.69451,0.69453,0.69444,0.69453,160899999.0
2006-04-10 23:29:00,0.69451,0.69454,0.69446,0.69448,79000001.0
2006-04-10 23:30:00,0.69449,0.69449,0.6943,0.6943,150099997.0
2006-04-10 23:31:00,0.69435,0.69443,0.69433,0.69436,99800001.0
2006-04-10 23:32:00,0.69438,0.69443,0.69437,0.69443,92099998.0
2006-04-10 23:33:00,0.69447,0.69447,0.69436,0.6944,164500002.0
2006-04-10 23:34:00,0.69442,0.69444,0.69437,0.69438,103899996.0
2006-04-10 23:35:00,0.69441,0.69445,0.69438,0.69445,164800000.0
2006-04-10 23:36:00,0.69447,0.69447,0.69442,0.69445,155200001.0
2006-04-10 23:37:00,0.69441,0.69449,0.69441,0.69445,158200000.0
2006-04-10 23:38:00,0.69438,0.69446,0.69436,0.69444,102600002.0
2006-04-10 23:39:00,0.69448,0.69448,0.69439,0.69447,165100004.0
2006-04-10 23:40:00,0.6945,0.6945,0.69448,0.69448,76800001.0
2006-04-10 23:41:00,0.69449,0.69449,0.6944,0.6944,67099999.0
2006-04-10 23:42:00,0.69442,0.69442,0.69442,0.69442,24100000.0
2006-04-10 23:43:00,0.69447,0.69447,0.69442,0.69447,106099999.0
2006-04-10 23:44:00,0.69448,0.69448,0.69442,0.69446,85899999.0
2006-04-10 23:45:00,0.69448,0.69453,0.69448,0.69452,83100000.0
2006-04-10 23:46:00,0.6945,0.6945,0.6945,0.6945,8800000.0
2006-04-10 23:47:00,0.6945,0.6945,0.69448,0.69448,8600000.0
2006-04-10 23:48:00,0.69453,0.69458,0.69453,0.69455,151200006.0
2006-04-10 23:49:00,0.69455,0.69458,0.69455,0.69458,10400000.0
2006-04-10 23:50:00,0.69455,0.69455,0.69455,0.69455,24700001.0
2006-04-10 23:51:00,0.6946,0.69472,0.6945,0.69454,313199993.0
2006-04-10 23:52:00,0.69448,0.69464,0.69448,0.6945,221199998.0
2006-04-10 23:53:00,0.69467,0.69471,0.6944,0.69448,115100001.0
2006-04-10 23:54:00,0.69452,0.69465,0.69442,0.69452,185499997.0
2006-04-10 23:55:00,0.6945,0.69473,0.69441,0.69465,154700001.0
2006-04-10 23:56:00,0.6947,0.69478,0.69455,0.69469,205499995.0
2006-04-10 23:57:00,0.69465,0.69475,0.69447,0.69458,152900003.0
2006-04-10 23:58:00,0.6946,0.69491,0.69436,0.69459,341999992.0
2006-04-10 23:59:00,0.69457,0.69476,0.69454,0.69472,160399997.0
2006-04-11 00:00:00,0.69456,0.69457,0.69445,0.69445,225199996.0
2006-04-11 00:01:00,0.6945,0.69453,0.69447,0.69449,145700001.0
2006-04-11 00:02:00,0.69449,0.69449,0.69446,0.69446,61499999.0
2006-04-11 00:03:00,0.69447,0.69447,0.69443,0.69443,46600002.0
2006-04-11 00:04:00,0.6944,0.69448,0.6944,0.69447,121600000.0
2006-04-11 00:05:00,0.69442,0.69445,0.69442,0.69445,98500000.0
2006-04-11 00:06:00,0.69447,0.69453,0.69443,0.69453,120800003.0
2006-04-11 00:07:00,0.69455,0.6946,0.6945,0.6945,200000000.0
2006-04-11 00:08:00,0.69457,0.6947,0.69457,0.69463,213799998.0
2006-04-11 00:09:00,0.69466,0.69466,0.69455,0.69455,172499998.0
2006-04-11 00:10:00,0.69458,0.69466,0.69458,0.69463,69400000.0
2006-04-11 00:11:00,0.69467,0.69467,0.69452,0.69452,150600001.0
2006-04-11 00:12:00,0.69455,0.69461,0.69446,0.69458,168000003.0
2006-04-11 00:13:00,0.6946,0.6946,0.69457,0.69458,71099999.0
2006-04-11 00:14:00,0.69453,0.69453,0.69452,0.69452,43799998.0
2006-04-11 00:15:00,0.69453,0.69456,0.69448,0.6945,93499999.0
2006-04-11 00:16:00,0.6945,0.69457,0.6945,0.69451,112500001.0
2006-04-11 00:17:00,0.69456,0.69458,0.69456,0.69457,28800000.0
2006-04-11 00:18:00,0.69456,0.6946,0.69455,0.6946,155099999.0
2006-04-11 00:19:00,0.69455,0.69458,0.69454,0.69454,129000002.0
2006-04-11 00:20:00,0.69456,0.69459,0.69456,0.69459,108499999.0
2006-04-11 00:21:00,0.6946,0.6946,0.69457,0.69457,21500001.0
2006-04-11 00:22:00,0.69457,0.69463,0.69455,0.69463,56599999.0
2006-04-11 00:23:00,0.69459,0.6946,0.69453,0.69457,66500001.0
2006-04-11 00:24:00,0.69458,0.69458,0.69447,0.69452,151000000.0
2006-04-11 00:25:00,0.6946,0.69467,0.69451,0.69455,318499997.0
2006-04-11 00:26:00,0.6946,0.69462,0.69458,0.69458,161599999.0
2006-04-11 00:27:00,0.69459,0.69459,0.69448,0.69454,82100000.0
2006-04-11 00:28:00,0.69453,0.69453,0.69444,0.69444,174200000.0
2006-04-11 00:29:00,0.69445,0.69445,0.69437,0.69437,106900001.0
2006-04-11 00:30:00,0.69445,0.69445,0.69437,0.69438,135600001.0
2006-04-11 00:31:00,0.69441,0.69447,0.69441,0.69447,60000000.0
2006-04-11 00:32:00,0.69449,0.69451,0.69446,0.69451,157200001.0
2006-04-11 00:33:00,0.69444,0.6945,0.69444,0.6945,115799999.0
2006-04-11 00:34:00,0.69445,0.69453,0.69445,0.6945,150899999.0
2006-04-11 00:35:00,0.69445,0.69452,0.69445,0.69452,187100003.0
2006-04-11 00:36:00,0.69446,0.69446,0.69444,0.69444,12000000.0
2006-04-11 00:37:00,0.69447,0.69451,0.69447,0.69447,155700001.0
2006-04-11 00:38:00,0.69445,0.69456,0.69445,0.69452,87699999.0
2006-04-11 00:39:00,0.69443,0.69447,0.69443,0.69447,8700000.0
2006-04-11 00:40:00,0.69445,0.69445,0.69438,0.6944,77200000.0
2006-04-11 00:41:00,0.6944,0.69447,0.6944,0.69445,210699997.0
2006-04-11 00:42:00,0.69442,0.69442,0.69442,0.69442,26800000.0
2006-04-11 00:43:00,0.69442,0.69448,0.69442,0.69448,52499998.0
2006-04-11 00:44:00,0.69451,0.69454,0.69443,0.69449,240400002.0
2006-04-11 00:45:00,0.69449,0.69456,0.69449,0.6945,114900003.0
2006-04-11 00:46:00,0.6945,0.69451,0.69446,0.69448,120300001.0
2006-04-11 00:47:00,0.69449,0.69451,0.69444,0.69445,102900000.0
2006-04-11 00:48:00,0.69444,0.6945,0.69444,0.69448,173500004.0
2006-04-11 00:49:00,0.69453,0.69453,0.69442,0.69442,188499999.0
2006-04-11 00:50:00,0.69446,0.69447,0.69444,0.69444,28700000.0
2006-04-11 00:51:00,0.69449,0.69449,0.69434,0.69445,111000001.0
2006-04-11 00:52:00,0.69443,0.69445,0.6944,0.6944,57500000.0
2006-04-11 00:53:00,0.6945,0.6945,0.69444,0.69449,161100003.0
2006-04-11 00:54:00,0.69447,0.69449,0.69446,0.69446,116799998.0
2006-04-11 00:55:00,0.6945,0.6945,0.69443,0.69443,179400001.0
2006-04-11 00:56:00,0.6944,0.69445,0.69437,0.69442,89200001.0
2006-04-11 00:57:00,0.69443,0.69448,0.69441,0.69447,131600003.0
2006-04-11 00:58:00,0.69449,0.69457,0.69445,0.69457,133400003.0
2006-04-11 00:59:00,0.69457,0.6946,0.69457,0.6946,45800002.0
2006-04-11 01:00:00,0.69456,0.69464,0.69456,0.69464,58100000.0
2006-04-11 01:01:00,0.6947,0.69497,0.6947,0.69497,142000000.0
2006-04-11 01:02:00,0.6949,0.69495,0.69488,0.69495,173500002.0
2006-04-11 01:03:00,0.69485,0.69487,0.6948,0.6948,232500001.0
2006-04-11 01:04:00,0.69483,0.69484,0.69476,0.69478,174399998.0
2006-04-11 01:05:00,0.69473,0.69475,0.6947,0.69475,114199998.0
2006-04-11 01:06:00,0.69476,0.69478,0.69473,0.69475,184399999.0
2006-04-11 01:07:00,0.69474,0.69481,0.69472,0.69472,93299999.0
2006-04-11 01:08:00,0.69475,0.6948,0.69475,0.69478,224500002.0
2006-04-11 01:09:00,0.6948,0.69481,0.69462,0.69462,157299999.0
2006-04-11 01:10:00,0.69461,0.69468,0.69457,0.69457,252600001.0
2006-04-11 01:11:00,0.69457,0.69465,0.69455,0.69464,210800000.0
2006-04-11 01:12:00,0.6946,0.69461,0.69457,0.69461,152699999.0
2006-04-11 01:13:00,0.69463,0.69463,0.6946,0.6946,54500000.0
2006-04-11 01:14:00,0.69456,0.69462,0.69456,0.69459,206899995.0
2006-04-11 01:15:00,0.69457,0.69467,0.69457,0.69463,112499999.0
2006-04-11 01:16:00,0.69464,0.69466,0.69463,0.69465,107800002.0
2006-04-11 01:17:00,0.69467,0.69471,0.6946,0.69465,198600000.0
2006-04-11 01:18:00,0.69467,0.69468,0.69461,0.69461,86500001.0
2006-04-11 01:19:00,0.69458,0.69463,0.69457,0.69463,107100000.0
2006-04-11 01:20:00,0.69463,0.69463,0.69455,0.69463,216699996.0
2006-04-11 01:21:00,0.69464,0.69464,0.69452,0.69459,203199998.0
2006-04-11 01:22:00,0.69462,0.69475,0.69462,0.69465,182599996.0
2006-04-11 01:23:00,0.69458,0.69458,0.69447,0.69454,186100001.0
2006-04-11 01:24:00,0.69455,0.69459,0.6945,0.6945,158999997.0
2006-04-11 01:25:00,0.69457,0.69462,0.69457,0.69459,49600000.0
2006-04-11 01:26:00,0.69462,0.69462,0.6946,0.6946,29900000.0
2006-04-11 01:27:00,0.69463,0.69466,0.69458,0.69463,250600005.0
2006-04-11 01:28:00,0.69466,0.69466,0.69458,0.69458,108799998.0
2006-04-11 01:29:00,0.69458,0.69465,0.69456,0.69465,88500001.0
2006-04-11 01:30:00,0.69461,0.69462,0.69461,0.69462,19000000.0
2006-04-11 01:31:00,0.69455,0.69456,0.69449,0.69449,17300000.0
2006-04-11 01:32:00,0.69453,0.69453,0.69453,0.69453,10400000.0
2006-04-11 01:33:00,0.69447,0.6945,0.69447,0.69447,35900000.0
2006-04-11 01:34:00,0.69446,0.69446,0.69439,0.6944,70300001.0
2006-04-11 01:35:00,0.69445,0.69451,0.69445,0.69445,191799998.0
2006-04-11 01:36:00,0.69448,0.69453,0.69448,0.69451,126999997.0
2006-04-11 01:37:00,0.69453,0.69453,0.69446,0.6945,165000001.0
2006-04-11 01:38:00,0.69445,0.69449,0.69436,0.69439,136299999.0
2006-04-11 01:39:00,0.69442,0.69445,0.69438,0.69444,129899998.0
2006-04-11 01:40:00,0.6944,0.69445,0.6944,0.69443,189600000.0
2006-04-11 01:41:00,0.69442,0.69442,0.69429,0.69429,169900003.0
2006-04-11 01:42:00,0.69428,0.69435,0.69427,0.69432,126499996.0
2006-04-11 01:43:00,0.69434,0.69434,0.69427,0.69433,143599999.0
2006-04-11 01:44:00,0.69434,0.69434,0.69427,0.69431,179000003.0
2006-04-11 01:45:00,0.6944,0.69448,0.6944,0.69442,161600002.0
2006-04-11 01:46:00,0.6944,0.6944,0.69435,0.69435,45400000.0
2006-04-11 01:47:00,0.69437,0.69447,0.69433,0.69442,166799999.0
2006-04-11 01:48:00,0.69436,0.6944,0.69433,0.6944,140700001.0
2006-04-11 01:49:00,0.69434,0.69439,0.69432,0.69432,110200000.0
2006-04-11 01:50:00,0.6943,0.69435,0.6943,0.6943,34900001.0
2006-04-11 01:51:00,0.69435,0.69437,0.69432,0.69437,85500000.0
2006-04-11 01:52:00,0.69435,0.69435,0.69427,0.69427,77300001.0
2006-04-11 01:53:00,0.69424,0.69431,0.69422,0.6943,74199999.0
2006-04-11 01:54:00,0.69427,0.6943,0.69418,0.69427,127899999.0
2006-04-11 01:55:00,0.69426,0.69428,0.69419,0.6942,112600000.0
2006-04-11 01:56:00,0.69416,0.69424,0.69413,0.69419,274899999.0
2006-04-11 01:57:00,0.69419,0.69428,0.69419,0.69428,27200000.0
2006-04-11 01:58:00,0.6943,0.69438,0.6943,0.69438,164500000.0
2006-04-11 01:59:00,0.69442,0.69443,0.69438,0.69438,207099995.0
2006-04-11 02:00:00,0.69434,0.69439,0.6943,0.6943,116299998.0
2006-04-11 02:01:00,0.69436,0.69443,0.69435,0.69436,211900004.0
2006-04-11 02:02:00,0.69432,0.69438,0.69432,0.69435,132500000.0
2006-04-11 02:03:00,0.69434,0.69435,0.69428,0.69432,73200001.0
2006-04-11 02:04:00,0.69438,0.69442,0.69429,0.69435,47900001.0
2006-04-11 02:05:00,0.69429,0.69433,0.69415,0.6943,106500002.0
2006-04-11 02:06:00,0.69429,0.69438,0.69429,0.6943,168800004.0
2006-04-11 02:07:00,0.69434,0.69434,0.69427,0.69431,193399999.0
2006-04-11 02:08:00,0.69431,0.69437,0.6943,0.69431,97000000.0
2006-04-11 02:09:00,0.69437,0.69438,0.69433,0.69433,105999997.0
2006-04-11 02:10:00,0.69432,0.69433,0.69428,0.69428,75200002.0
2006-04-11 02:11:00,0.6943,0.6943,0.6943,0.6943,56800002.0
2006-04-11 02:12:00,0.69427,0.6943,0.69427,0.6943,14000000.0
2006-04-11 02:13:00,0.69424,0.69428,0.6942,0.69426,104000001.0
2006-04-11 02:14:00,0.69428,0.69436,0.69422,0.69435,202999998.0
2006-04-11 02:15:00,0.69434,0.69441,0.69434,0.69436,173699999.0
2006-04-11 02:16:00,0.69432,0.69432,0.6941,0.6941,173999999.0
2006-04-11 02:17:00,0.69414,0.69421,0.69414,0.69421,171000001.0
2006-04-11 02:18:00,0.69418,0.69424,0.69417,0.69424,96900000.0
2006-04-11 02:19:00,0.69423,0.69436,0.69417,0.69436,32000000.0
2006-04-11 02:20:00,0.69437,0.69443,0.69436,0.69437,151600001.0
2006-04-11 02:21:00,0.69424,0.69424,0.69423,0.69423,54300002.0
2006-04-11 02:22:00,0.69417,0.69429,0.69417,0.69423,231699998.0
2006-04-11 02:23:00,0.69427,0.69429,0.69424,0.69427,198799999.0
2006-04-11 02:24:00,0.69432,0.69438,0.69425,0.69432,215900002.0
2006-04-11 02:25:00,0.69437,0.6944,0.69434,0.6944,106600002.0
2006-04-11 02:26:00,0.69438,0.69438,0.69429,0.69432,119099997.0
2006-04-11 02:27:00,0.69429,0.69435,0.69426,0.69426,192900001.0
2006-04-11 02:28:00,0.69428,0.69436,0.69427,0.69427,130600002.0
2006-04-11 02:29:00,0.69427,0.6943,0.69425,0.6943,119900000.0
2006-04-11 02:30:00,0.69425,0.69433,0.69425,0.69433,58000002.0
2006-04-11 02:31:00,0.69425,0.69435,0.69425,0.6943,58299999.0
2006-04-11 02:32:00,0.69428,0.69429,0.69425,0.69429,67900001.0
2006-04-11 02:33:00,0.6943,0.6943,0.69427,0.6943,27500000.0
2006-04-11 02:34:00,0.69429,0.69439,0.69429,0.69439,129199999.0
2006-04-11 02:35:00,0.69435,0.6944,0.69432,0.6944,175600001.0
2006-04-11 02:36:00,0.69439,0.69442,0.69434,0.69438,241399997.0
2006-04-11 02:37:00,0.6944,0.69448,0.6944,0.69442,142399999.0
2006-04-11 02:38:00,0.69442,0.69445,0.69442,0.69444,69700002.0
2006-04-11 02:39:00,0.69446,0.69447,0.69435,0.69435,85299999.0
2006-04-11 02:40:00,0.69441,0.69445,0.69437,0.69445,118600000.0
2006-04-11 02:41:00,0.6944,0.69445,0.69438,0.69445,250799998.0
2006-04-11 02:42:00,0.69439,0.69442,0.69438,0.69442,34900000.0
2006-04-11 02:43:00,0.69441,0.69441,0.69432,0.69432,60000000.0
2006-04-11 02:44:00,0.69433,0.69435,0.69421,0.69425,275199998.0
2006-04-11 02:45:00,0.69418,0.69419,0.69414,0.69414,80200001.0
2006-04-11 02:46:00,0.69408,0.6941,0.69406,0.6941,152599998.0
2006-04-11 02:47:00,0.69408,0.69408,0.69406,0.69406,12800000.0
2006-04-11 02:48:00,0.69406,0.69406,0.69399,0.694,158099999.0
2006-04-11 02:49:00,0.69401,0.69401,0.69391,0.69395,97200001.0
2006-04-11 02:50:00,0.69392,0.69403,0.69391,0.69403,156600000.0
2006-04-11 02:51:00,0.69403,0.69407,0.69403,0.69403,168199996.0
2006-04-11 02:52:00,0.69403,0.69408,0.69402,0.69408,196000001.0
2006-04-11 02:53:00,0.69408,0.69408,0.69401,0.69408,189199999.0
2006-04-11 02:54:00,0.69412,0.69417,0.69411,0.69413,205900002.0
2006-04-11 02:55:00,0.69409,0.6941,0.69406,0.6941,153699997.0
2006-04-11 02:56:00,0.69409,0.69414,0.69407,0.69414,51800001.0
2006-04-11 02:57:00,0.69413,0.69417,0.69413,0.69417,39200000.0
2006-04-11 02:58:00,0.69419,0.69425,0.69413,0.69424,137899999.0
2006-04-11 02:59:00,0.69418,0.6942,0.69415,0.69418,64300000.0
2006-04-11 03:00:00,0.6942,0.6942,0.69418,0.69418,9600000.0
2006-04-11 03:01:00,0.69415,0.69424,0.69415,0.69422,115699996.0
2006-04-11 03:02:00,0.69423,0.69424,0.69418,0.69424,113300001.0
2006-04-11 03:03:00,0.6942,0.6942,0.69418,0.6942,97000002.0
2006-04-11 03:04:00,0.69425,0.69435,0.69425,0.6943,122199999.0
2006-04-11 03:05:00,0.69436,0.69443,0.69426,0.69427,186500001.0
2006-04-11 03:06:00,0.69425,0.69425,0.69417,0.69425,79100000.0
2006-04-11 03:07:00,0.6942,0.69425,0.6942,0.69425,123800002.0
2006-04-11 03:08:00,0.69423,0.69423,0.69423,0.69423,11700000.0
2006-04-11 03:09:00,0.69425,0.69425,0.6942,0.6942,20900000.0
2006-04-11 03:10:00,0.69425,0.69425,0.6942,0.69423,100600000.0
2006-04-11 03:11:00,0.6942,0.69425,0.6942,0.69422,32000000.0
2006-04-11 03:12:00,0.69426,0.69427,0.69416,0.69422,70300001.0
2006-04-11 03:13:00,0.69423,0.69425,0.69423,0.69425,63800001.0
2006-04-11 03:14:00,0.69425,0.69425,0.69422,0.69422,58999999.0
2006-04-11 03:15:00,0.69427,0.69432,0.69426,0.69428,116100002.0
2006-04-11 03:16:00,0.69429,0.69429,0.69417,0.69417,90200001.0
2006-04-11 03:17:00,0.69422,0.69424,0.6942,0.69423,138699999.0
2006-04-11 03:18:00,0.69423,0.69425,0.6942,0.69423,76600000.0
2006-04-11 03:19:00,0.6942,0.6942,0.6942,0.6942,1600000.0
2006-04-11 03:20:00,0.6942,0.6942,0.69415,0.69415,7900000.0
2006-04-11 03:21:00,0.69417,0.69425,0.69417,0.69425,23900001.0
2006-04-11 03:22:00,0.69426,0.69429,0.69426,0.69427,93399998.0
2006-04-11 03:23:00,0.69423,0.69424,0.6942,0.6942,78200000.0
2006-04-11 03:24:00,0.69421,0.69429,0.69421,0.69425,128399999.0
2006-04-11 03:25:00,0.6942,0.6942,0.69411,0.6942,31800000.0
2006-04-11 03:26:00,0.69417,0.69422,0.69417,0.69417,80399999.0
2006-04-11 03:27:00,0.69421,0.69422,0.69413,0.69419,152500001.0
2006-04-11 03:28:00,0.69421,0.69426,0.69415,0.69415,120500002.0
2006-04-11 03:29:00,0.6942,0.6942,0.6942,0.6942,800000.0
2006-04-11 03:30:00,0.69418,0.69422,0.69418,0.69422,44100001.0
2006-04-11 03:31:00,0.69425,0.69425,0.69414,0.69418,94300001.0
2006-04-11 03:32:00,0.69417,0.69425,0.69417,0.69425,50599999.0
2006-04-11 03:33:00,0.69422,0.69427,0.69419,0.69422,232000002.0
2006-04-11 03:34:00,0.69425,0.69425,0.6942,0.69423,73100001.0
2006-04-11 03:35:00,0.69422,0.69424,0.69418,0.69424,118899998.0
2006-04-11 03:36:00,0.69425,0.69428,0.69418,0.69418,174599999.0
2006-04-11 03:37:00,0.69425,0.6943,0.6942,0.6942,226199996.0
2006-04-11 03:38:00,0.69427,0.69429,0.6942,0.6942,100900001.0
2006-04-11 03:39:00,0.6942,0.69425,0.6942,0.69425,49500001.0
2006-04-11 03:40:00,0.69418,0.69419,0.69418,0.69419,16600000.0
2006-04-11 03:41:00,0.69415,0.69417,0.69412,0.69412,296099998.0
2006-04-11 03:42:00,0.69415,0.69415,0.69412,0.69415,92499998.0
2006-04-11 03:43:00,0.69419,0.69421,0.69419,0.69421,33200001.0
2006-04-11 03:44:00,0.69426,0.69429,0.6942,0.69425,151599996.0
2006-04-11 03:45:00,0.6942,0.69422,0.6942,0.69422,1300000.0
2006-04-11 03:46:00,0.69417,0.69417,0.69417,0.69417,26300000.0
2006-04-11 03:47:00,0.69417,0.69417,0.69417,0.69417,22299999.0
2006-04-11 03:48:00,0.69419,0.69426,0.69419,0.69426,59900000.0
2006-04-11 03:49:00,0.69424,0.69424,0.69417,0.69422,142299999.0
2006-04-11 03:50:00,0.6942,0.69423,0.6942,0.69423,92700001.0
2006-04-11 03:51:00,0.69421,0.69422,0.69421,0.69422,24600000.0
2006-04-11 03:52:00,0.69425,0.69425,0.69423,0.69423,28700000.0
2006-04-11 03:53:00,0.6943,0.6943,0.69426,0.69427,9100000.0
2006-04-11 03:54:00,0.69428,0.69431,0.69422,0.69425,132499998.0
2006-04-11 03:55:00,0.69423,0.69427,0.69423,0.69427,186799999.0
2006-04-11 03:56:00,0.69428,0.69428,0.69419,0.69419,33300001.0
2006-04-11 03:57:00,0.69425,0.69426,0.69425,0.69426,20800000.0
2006-04-11 03:58:00,0.69424,0.69435,0.69424,0.69432,243900000.0
2006-04-11 03:59:00,0.69432,0.69432,0.69419,0.69419,83800003.0
2006-04-11 04:00:00,0.69423,0.69423,0.6942,0.6942,29500000.0
2006-04-11 04:01:00,0.69415,0.6942,0.69412,0.6942,94500001.0
2006-04-11 04:02:00,0.69417,0.69417,0.69407,0.69408,146100003.0
2006-04-11 04:03:00,0.69414,0.69414,0.69413,0.69414,90000001.0
2006-04-11 04:04:00,0.69415,0.69415,0.69412,0.69413,99099999.0
2006-04-11 04:05:00,0.69415,0.69415,0.69413,0.69413,14800000.0
2006-04-11 04:06:00,0.69414,0.69416,0.69414,0.69416,71100001.0
2006-04-11 04:07:00,0.69422,0.69426,0.69417,0.69417,116499997.0
2006-04-11 04:08:00,0.6942,0.69425,0.69417,0.6942,224199997.0
2006-04-11 04:09:00,0.69418,0.69418,0.69417,0.69417,70900001.0
2006-04-11 04:10:00,0.69417,0.69417,0.69415,0.69416,41600001.0
2006-04-11 04:11:00,0.69418,0.69418,0.6941,0.6941,142399998.0
2006-04-11 04:12:00,0.69417,0.69423,0.69417,0.69423,50400000.0
2006-04-11 04:13:00,0.69421,0.69426,0.69415,0.69426,203600004.0
2006-04-11 04:14:00,0.69427,0.69427,0.69421,0.69426,90399998.0
2006-04-11 04:15:00,0.69424,0.6943,0.69424,0.6943,52500001.0
2006-04-11 04:16:00,0.69426,0.69427,0.69426,0.69427,25800000.0
2006-04-11 04:17:00,0.69422,0.69434,0.69422,0.69434,95899998.0
2006-04-11 04:18:00,0.69427,0.69433,0.69426,0.6943,81699997.0
2006-04-11 04:19:00,0.69427,0.69429,0.69424,0.69424,170800000.0
2006-04-11 04:20:00,0.69422,0.69427,0.69422,0.69424,26300000.0
2006-04-11 04:21:00,0.6942,0.69426,0.6942,0.69423,156400001.0
2006-04-11 04:22:00,0.69425,0.69428,0.6942,0.6942,106500002.0
2006-04-11 04:23:00,0.69427,0.69427,0.69427,0.69427,41500000.0
2006-04-11 04:24:00,0.6942,0.69425,0.6942,0.69425,64800001.0
2006-04-11 04:25:00,0.69427,0.69428,0.69427,0.69428,38300000.0
2006-04-11 04:26:00,0.69423,0.6943,0.69423,0.6943,91899996.0
2006-04-11 04:27:00,0.6943,0.69433,0.69425,0.69433,78800002.0
2006-04-11 04:28:00,0.69427,0.6943,0.69425,0.69425,68000002.0
2006-04-11 04:29:00,0.69427,0.69428,0.69427,0.69428,38400002.0
2006-04-11 04:30:00,0.69429,0.69435,0.69429,0.69432,108300002.0
2006-04-11 04:31:00,0.69433,0.69435,0.6943,0.69433,147199997.0
2006-04-11 04:32:00,0.69435,0.69435,0.69433,0.69433,35000000.0
2006-04-11 04:33:00,0.69435,0.69435,0.69435,0.69435,1900000.0
2006-04-11 04:34:00,0.69432,0.69432,0.69428,0.69431,163099996.0
2006-04-11 04:35:00,0.69435,0.69435,0.69432,0.69432,4800000.0
2006-04-11 04:36:00,0.69435,0.69437,0.6943,0.69437,88000001.0
2006-04-11 04:37:00,0.69432,0.69438,0.69432,0.69436,76700000.0
2006-04-11 04:38:00,0.69437,0.69442,0.69435,0.69442,26400000.0
2006-04-11 04:39:00,0.69438,0.69439,0.69431,0.69435,183699996.0
2006-04-11 04:40:00,0.69436,0.69436,0.69432,0.69432,76699999.0
2006-04-11 04:41:00,0.69432,0.69432,0.6943,0.69432,38499999.0
2006-04-11 04:42:00,0.69438,0.69439,0.69434,0.69439,91699998.0
2006-04-11 04:43:00,0.69439,0.69442,0.69438,0.69438,184500001.0
2006-04-11 04:44:00,0.69434,0.69444,0.69434,0.69444,136200001.0
2006-04-11 04:45:00,0.6944,0.69446,0.6944,0.69442,91800001.0
2006-04-11 04:46:00,0.69438,0.6944,0.69437,0.6944,104299997.0
2006-04-11 04:47:00,0.6944,0.6944,0.69437,0.6944,81400002.0
2006-04-11 04:48:00,0.69438,0.69438,0.69433,0.69433,95799996.0
2006-04-11 04:49:00,0.69432,0.69435,0.6943,0.69435,194800002.0
2006-04-11 04:50:00,0.69433,0.69435,0.69428,0.69432,119200004.0
2006-04-11 04:51:00,0.69434,0.69435,0.69434,0.69435,62199998.0
2006-04-11 04:52:00,0.69434,0.69441,0.69434,0.69438,167200001.0
2006-04-11 04:53:00,0.6944,0.69443,0.69435,0.6944,130700001.0
2006-04-11 04:54:00,0.6944,0.6944,0.6944,0.6944,38200000.0
2006-04-11 04:55:00,0.69437,0.69439,0.69433,0.69433,47200001.0
2006-04-11 04:56:00,0.69433,0.69442,0.69433,0.69442,88499999.0
2006-04-11 04:57:00,0.69437,0.69443,0.69437,0.69443,60699999.0
2006-04-11 04:58:00,0.69438,0.69443,0.69438,0.69441,101700001.0
2006-04-11 04:59:00,0.6944,0.6944,0.69434,0.69434,163200003.0
2006-04-11 05:00:00,0.69435,0.69438,0.69435,0.69438,59799999.0
2006-04-11 05:01:00,0.69435,0.69441,0.69435,0.69435,123700001.0
2006-04-11 05:02:00,0.69432,0.69441,0.69432,0.69437,64100001.0
2006-04-11 05:03:00,0.69442,0.69442,0.69432,0.69433,166000002.0
2006-04-11 05:04:00,0.6943,0.69433,0.6943,0.69433,36000000.0
2006-04-11 05:05:00,0.69437,0.69437,0.69437,0.69437,8800000.0
2006-04-11 05:06:00,0.69437,0.69441,0.69437,0.69437,104800000.0
2006-04-11 05:07:00,0.69438,0.69445,0.69438,0.69445,113800000.0
2006-04-11 05:08:00,0.69441,0.69441,0.69435,0.69435,154900000.0
2006-04-11 05:09:00,0.69435,0.69445,0.69434,0.69445,135799999.0
2006-04-11 05:10:00,0.69446,0.69446,0.69439,0.69439,75800001.0
2006-04-11 05:11:00,0.69437,0.69445,0.69435,0.69442,167700001.0
2006-04-11 05:12:00,0.69451,0.69451,0.69438,0.69442,170599998.0
2006-04-11 05:13:00,0.69445,0.69445,0.6944,0.69445,128800001.0
2006-04-11 05:14:00,0.69445,0.69447,0.69439,0.69442,114099998.0
2006-04-11 05:15:00,0.69444,0.69445,0.69437,0.69443,94500000.0
2006-04-11 05:16:00,0.69445,0.69445,0.69439,0.69444,143300004.0
2006-04-11 05:17:00,0.69437,0.69437,0.69429,0.69434,153299996.0
2006-04-11 05:18:00,0.69433,0.69444,0.69433,0.6944,214199998.0
2006-04-11 05:19:00,0.69438,0.69444,0.69438,0.69443,83699999.0
2006-04-11 05:20:00,0.69444,0.69444,0.6944,0.69442,44200002.0
2006-04-11 05:21:00,0.69439,0.69442,0.69439,0.69442,86699997.0
2006-04-11 05:22:00,0.69441,0.69441,0.69435,0.69435,51799999.0
2006-04-11 05:23:00,0.69435,0.69435,0.69435,0.69435,800000.0
2006-04-11 05:24:00,0.69435,0.69435,0.6943,0.6943,163500001.0
2006-04-11 05:25:00,0.69442,0.69445,0.69433,0.69445,70400001.0
2006-04-11 05:26:00,0.69435,0.69444,0.69435,0.69443,126000000.0
2006-04-11 05:27:00,0.69448,0.69448,0.69448,0.69448,64799999.0
2006-04-11 05:28:00,0.69447,0.69449,0.69444,0.69444,114300002.0
2006-04-11 05:29:00,0.69441,0.69448,0.69441,0.69443,181200000.0
2006-04-11 05:30:00,0.69443,0.69445,0.6944,0.6944,122800002.0
2006-04-11 05:31:00,0.6944,0.69443,0.6944,0.69443,61899998.0
2006-04-11 05:32:00,0.6944,0.69446,0.6944,0.69443,189199998.0
2006-04-11 05:33:00,0.69448,0.69451,0.69444,0.69447,203099999.0
2006-04-11 05:34:00,0.69445,0.69449,0.69444,0.69444,81200000.0
2006-04-11 05:35:00,0.69447,0.69453,0.69447,0.69453,156899999.0
2006-04-11 05:36:00,0.69455,0.69461,0.69452,0.69452,230399996.0
2006-04-11 05:37:00,0.69453,0.69453,0.6945,0.69453,90300002.0
2006-04-11 05:38:00,0.69455,0.69458,0.69455,0.69458,29500000.0
2006-04-11 05:39:00,0.69455,0.69455,0.69452,0.69452,19100000.0
2006-04-11 05:40:00,0.69457,0.69457,0.69452,0.69455,71800000.0
2006-04-11 05:41:00,0.69455,0.69455,0.69453,0.69455,41400000.0
2006-04-11 05:42:00,0.69453,0.69455,0.69453,0.69455,116100003.0
2006-04-11 05:43:00,0.69453,0.69453,0.69453,0.69453,4800000.0
2006-04-11 05:44:00,0.69458,0.69459,0.69458,0.69459,89199997.0
2006-04-11 05:45:00,0.69457,0.69462,0.69448,0.69448,51899999.0
2006-04-11 05:46:00,0.69455,0.69455,0.69455,0.69455,40900002.0
2006-04-11 05:47:00,0.6945,0.69457,0.6945,0.69455,219099999.0
2006-04-11 05:48:00,0.69485,0.69485,0.69451,0.69454,200499999.0
2006-04-11 05:49:00,0.69472,0.69485,0.69457,0.69457,135400000.0
2006-04-11 05:50:00,0.69457,0.69462,0.69457,0.69462,67599999.0
2006-04-11 05:51:00,0.69467,0.69468,0.69458,0.69468,164399998.0
2006-04-11 05:52:00,0.69468,0.6947,0.6946,0.69466,156900002.0
2006-04-11 05:53:00,0.69466,0.69471,0.69466,0.69469,29600001.0
2006-04-11 05:54:00,0.69473,0.69476,0.69468,0.69474,92600000.0
2006-04-11 05:55:00,0.6947,0.69475,0.6947,0.69472,94000000.0
2006-04-11 05:56:00,0.69471,0.69472,0.69465,0.69467,176000000.0
2006-04-11 05:57:00,0.69467,0.69473,0.69467,0.6947,131699998.0
2006-04-11 05:58:00,0.69468,0.69473,0.69468,0.69471,35900000.0
2006-04-11 05:59:00,0.69473,0.69475,0.69467,0.69467,129100001.0
2006-04-11 06:00:00,0.69469,0.69475,0.69469,0.69475,134400000.0
2006-04-11 06:01:00,0.69472,0.69472,0.69472,0.69472,6900000.0
2006-04-11 06:02:00,0.69477,0.69478,0.69471,0.69471,73100000.0
2006-04-11 06:03:00,0.69478,0.69487,0.69478,0.69486,157200001.0
2006-04-11 06:04:00,0.69479,0.69479,0.69478,0.69478,27900000.0
2006-04-11 06:05:00,0.69475,0.69478,0.69475,0.69478,19100001.0
2006-04-11 06:06:00,0.69475,0.69481,0.69475,0.69481,106799999.0
2006-04-11 06:07:00,0.69487,0.69492,0.69484,0.69487,226299997.0
2006-04-11 06:08:00,0.69481,0.69481,0.69477,0.69477,145400001.0
2006-04-11 06:09:00,0.69477,0.69477,0.69468,0.69468,61599998.0
2006-04-11 06:10:00,0.69462,0.69473,0.69462,0.69473,178499997.0
2006-04-11 06:11:00,0.69473,0.69473,0.69469,0.69469,43200000.0
2006-04-11 06:12:00,0.69472,0.6948,0.69469,0.69469,146899994.0
2006-04-11 06:13:00,0.69469,0.69478,0.69469,0.69475,111700000.0
2006-04-11 06:14:00,0.69465,0.69473,0.69465,0.69473,185100000.0
2006-04-11 06:15:00,0.69471,0.69473,0.69465,0.69465,58400001.0
2006-04-11 06:16:00,0.69469,0.69469,0.69461,0.69465,186700003.0
2006-04-11 06:17:00,0.69462,0.69462,0.69456,0.69462,152400001.0
2006-04-11 06:18:00,0.6946,0.6946,0.6946,0.6946,7200000.0
2006-04-11 06:19:00,0.69466,0.69466,0.69463,0.69463,82899997.0
2006-04-11 06:20:00,0.69457,0.69463,0.69457,0.69463,116000000.0
2006-04-11 06:21:00,0.69464,0.69477,0.69464,0.69475,294000000.0
2006-04-11 06:22:00,0.69472,0.69472,0.69468,0.69468,12800000.0
2006-04-11 06:23:00,0.69464,0.69465,0.69456,0.69457,163799997.0
2006-04-11 06:24:00,0.69458,0.69472,0.69458,0.69463,165499998.0
2006-04-11 06:25:00,0.6946,0.69465,0.6946,0.6946,82499999.0
2006-04-11 06:26:00,0.69459,0.69463,0.69459,0.69461,99599999.0
2006-04-11 06:27:00,0.69461,0.69467,0.69456,0.69456,100500000.0
2006-04-11 06:28:00,0.69459,0.69466,0.69458,0.69465,211600001.0
2006-04-11 06:29:00,0.69465,0.69465,0.69457,0.69457,139999999.0
2006-04-11 06:30:00,0.69455,0.69457,0.69452,0.69457,108600002.0
2006-04-11 06:31:00,0.69452,0.69455,0.69449,0.69455,218699996.0
2006-04-11 06:32:00,0.69454,0.69457,0.69448,0.69451,181699998.0
2006-04-11 06:33:00,0.6945,0.69452,0.69447,0.69452,95399999.0
2006-04-11 06:34:00,0.6945,0.69453,0.6945,0.69453,19100000.0
2006-04-11 06:35:00,0.69456,0.69458,0.69448,0.69456,101500000.0
2006-04-11 06:36:00,0.69458,0.69458,0.69448,0.69448,13000000.0
2006-04-11 06:37:00,0.69452,0.69461,0.69446,0.69461,177199999.0
2006-04-11 06:38:00,0.69458,0.6946,0.69458,0.6946,5600000.0
2006-04-11 06:39:00,0.69458,0.69458,0.69451,0.69451,73900002.0
2006-04-11 06:40:00,0.69454,0.69454,0.69449,0.69454,54399999.0
2006-04-11 06:41:00,0.69446,0.69447,0.69445,0.69447,169200000.0
2006-04-11 06:42:00,0.69448,0.69462,0.69448,0.6946,138899997.0
2006-04-11 06:43:00,0.69458,0.69463,0.69455,0.69455,203299999.0
2006-04-11 06:44:00,0.6946,0.69461,0.69454,0.69458,129299999.0
2006-04-11 06:45:00,0.69465,0.69465,0.69448,0.69448,178099997.0
2006-04-11 06:46:00,0.69452,0.69463,0.69452,0.69459,216600002.0
2006-04-11 06:47:00,0.69461,0.69469,0.69461,0.69468,28600000.0
2006-04-11 06:48:00,0.69465,0.69465,0.69464,0.69464,121500001.0
2006-04-11 06:49:00,0.69467,0.69468,0.69456,0.69456,127699999.0
2006-04-11 06:50:00,0.6946,0.69467,0.6946,0.69467,23800000.0
2006-04-11 06:51:00,0.69469,0.69469,0.69466,0.69466,55200001.0
2006-04-11 06:52:00,0.69472,0.69475,0.6947,0.69475,144200003.0
2006-04-11 06:53:00,0.69471,0.69471,0.69457,0.69457,150799999.0
2006-04-11 06:54:00,0.69459,0.6946,0.69459,0.6946,52000001.0
2006-04-11 06:55:00,0.69465,0.69467,0.69462,0.69462,31200000.0
2006-04-11 06:56:00,0.69461,0.69473,0.69461,0.69467,244599997.0
2006-04-11 06:57:00,0.69469,0.69476,0.69469,0.69469,237399999.0
2006-04-11 06:58:00,0.6947,0.6947,0.6947,0.6947,27100000.0
2006-04-11 06:59:00,0.69465,0.69468,0.69462,0.69468,177899998.0
2006-04-11 07:00:00,0.69464,0.69467,0.69463,0.69467,27400000.0
2006-04-11 07:01:00,0.69463,0.69468,0.69463,0.69466,114000000.0
2006-04-11 07:02:00,0.69468,0.69477,0.69468,0.69475,168200003.0
2006-04-11 07:03:00,0.69484,0.69488,0.69484,0.69488,58200001.0
2006-04-11 07:04:00,0.69485,0.6949,0.69485,0.6949,58900000.0
2006-04-11 07:05:00,0.69481,0.6949,0.69479,0.69485,247100004.0
2006-04-11 07:06:00,0.69483,0.69483,0.69475,0.69481,159200001.0
2006-04-11 07:07:00,0.69482,0.69483,0.69479,0.69479,264100000.0
2006-04-11 07:08:00,0.69481,0.69485,0.69481,0.69483,136999998.0
2006-04-11 07:09:00,0.6948,0.69482,0.6948,0.69482,31099999.0
2006-04-11 07:10:00,0.6948,0.69491,0.6948,0.69484,200300001.0
2006-04-11 07:11:00,0.69481,0.69483,0.69475,0.69477,98599999.0
2006-04-11 07:12:00,0.6947,0.6947,0.6947,0.6947,40700001.0
2006-04-11 07:13:00,0.69473,0.69478,0.6947,0.69475,134600001.0
2006-04-11 07:14:00,0.69475,0.69477,0.69468,0.69472,113499999.0
2006-04-11 07:15:00,0.69476,0.6948,0.69475,0.6948,115800003.0
2006-04-11 07:16:00,0.6948,0.6948,0.69473,0.69475,163299998.0
2006-04-11 07:17:00,0.69472,0.69475,0.69472,0.69475,30400000.0
2006-04-11 07:18:00,0.69475,0.69475,0.6947,0.69472,103800003.0
2006-04-11 07:19:00,0.69474,0.6948,0.69473,0.69473,36800000.0
2006-04-11 07:20:00,0.69473,0.69475,0.6947,0.6947,134799998.0
2006-04-11 07:21:00,0.69475,0.6948,0.69475,0.6948,80800000.0
2006-04-11 07:22:00,0.69474,0.69475,0.69471,0.69475,96300000.0
2006-04-11 07:23:00,0.69473,0.69473,0.69465,0.69467,117800000.0
2006-04-11 07:24:00,0.69464,0.69473,0.69463,0.69472,220499996.0
2006-04-11 07:25:00,0.69477,0.69481,0.69477,0.69481,52900001.0
2006-04-11 07:26:00,0.69487,0.69488,0.69487,0.69487,71000002.0
2006-04-11 07:27:00,0.69488,0.69488,0.69481,0.69483,204300000.0
2006-04-11 07:28:00,0.6948,0.6948,0.6948,0.6948,4000000.0
2006-04-11 07:29:00,0.69485,0.6949,0.69482,0.6949,111799999.0
2006-04-11 07:30:00,0.69491,0.69495,0.69482,0.6949,150099996.0
2006-04-11 07:31:00,0.6949,0.69498,0.6949,0.69493,125600000.0
2006-04-11 07:32:00,0.69492,0.69502,0.69486,0.69502,99199998.0
2006-04-11 07:33:00,0.69501,0.69515,0.69501,0.69508,180799996.0
2006-04-11 07:34:00,0.69507,0.69517,0.69504,0.69508,233499997.0
2006-04-11 07:35:00,0.69507,0.69512,0.69506,0.69508,174999998.0
2006-04-11 07:36:00,0.69507,0.6952,0.69506,0.69506,187699999.0
2006-04-11 07:37:00,0.69505,0.69507,0.69502,0.69503,242399996.0
2006-04-11 07:38:00,0.69504,0.69519,0.69504,0.69519,175899999.0
2006-04-11 07:39:00,0.69518,0.69524,0.69515,0.69518,167300004.0
2006-04-11 07:40:00,0.69522,0.69528,0.69522,0.69528,140699998.0
2006-04-11 07:41:00,0.69531,0.69534,0.69529,0.69531,130700004.0
2006-04-11 07:42:00,0.69528,0.69534,0.69528,0.6953,171299999.0
2006-04-11 07:43:00,0.69525,0.69534,0.69525,0.69533,213399996.0
2006-04-11 07:44:00,0.69532,0.69536,0.69528,0.69536,92500001.0
2006-04-11 07:45:00,0.69534,0.69537,0.69534,0.69535,62500002.0
2006-04-11 07:46:00,0.69532,0.69533,0.69526,0.69526,52400000.0
2006-04-11 07:47:00,0.69528,0.69528,0.69522,0.69522,51899998.0
2006-04-11 07:48:00,0.69521,0.69533,0.69521,0.69532,59099999.0
2006-04-11 07:49:00,0.69528,0.69528,0.69527,0.69527,44700000.0
2006-04-11 07:50:00,0.69526,0.69526,0.69518,0.6952,237099996.0
2006-04-11 07:51:00,0.69511,0.69519,0.69509,0.69509,284500000.0
2006-04-11 07:52:00,0.69512,0.69518,0.69511,0.69512,134099999.0
2006-04-11 07:53:00,0.69517,0.69524,0.69517,0.6952,123699997.0
2006-04-11 07:54:00,0.6952,0.69522,0.69519,0.69519,125300002.0
2006-04-11 07:55:00,0.69515,0.69517,0.69515,0.69517,55100001.0
2006-04-11 07:56:00,0.69512,0.6953,0.69512,0.6953,110700002.0
2006-04-11 07:57:00,0.69532,0.69532,0.69526,0.6953,94899998.0
2006-04-11 07:58:00,0.69532,0.69532,0.69515,0.69515,187099996.0
2006-04-11 07:59:00,0.69522,0.69526,0.69522,0.69526,73100003.0
2006-04-11 08:00:00,0.69523,0.69523,0.69515,0.69522,177300000.0
2006-04-11 08:01:00,0.69524,0.69531,0.69521,0.69525,152799997.0
2006-04-11 08:02:00,0.69524,0.69524,0.69517,0.69517,21500000.0
2006-04-11 08:03:00,0.69518,0.69518,0.69511,0.69517,109700001.0
2006-04-11 08:04:00,0.69515,0.69529,0.69515,0.69529,126900001.0
2006-04-11 08:05:00,0.69527,0.6955,0.69526,0.69545,99399999.0
2006-04-11 08:06:00,0.69542,0.69554,0.69542,0.69545,115900004.0
2006-04-11 08:07:00,0.69555,0.69565,0.69555,0.69565,79300001.0
2006-04-11 08:08:00,0.69566,0.69566,0.69557,0.69558,122799999.0
2006-04-11 08:09:00,0.69554,0.69559,0.69548,0.69551,128300001.0
2006-04-11 08:10:00,0.69557,0.69558,0.69551,0.69554,188600001.0
2006-04-11 08:11:00,0.69554,0.69559,0.69553,0.69554,79100000.0
2006-04-11 08:12:00,0.69556,0.69558,0.69549,0.69558,213399999.0
2006-04-11 08:13:00,0.69553,0.69553,0.69539,0.69548,168100000.0
2006-04-11 08:14:00,0.69548,0.69548,0.69542,0.69542,70000002.0
2006-04-11 08:15:00,0.69542,0.69543,0.69528,0.6953,245600001.0
2006-04-11 08:16:00,0.6953,0.69532,0.69527,0.69528,158799997.0
2006-04-11 08:17:00,0.69523,0.69526,0.69519,0.69522,290999999.0
2006-04-11 08:18:00,0.69525,0.69535,0.69525,0.69535,209999998.0
2006-04-11 08:19:00,0.69531,0.69532,0.69531,0.69532,75100003.0
2006-04-11 08:20:00,0.69529,0.69535,0.69526,0.69526,155900004.0
2006-04-11 08:21:00,0.69531,0.69531,0.69526,0.69526,12700000.0
2006-04-11 08:22:00,0.69537,0.69549,0.69537,0.69549,218900001.0
2006-04-11 08:23:00,0.69556,0.69556,0.69548,0.69548,97500000.0
2006-04-11 08:24:00,0.69544,0.69547,0.69536,0.6954,116899999.0
2006-04-11 08:25:00,0.69537,0.69549,0.69537,0.69543,134799999.0
2006-04-11 08:26:00,0.69549,0.69562,0.69548,0.69562,190000000.0
2006-04-11 08:27:00,0.69564,0.69567,0.69559,0.69562,68099999.0
2006-04-11 08:28:00,0.69565,0.69572,0.69565,0.69566,108100000.0
2006-04-11 08:29:00,0.69564,0.69574,0.69564,0.69568,167100004.0
2006-04-11 08:30:00,0.69569,0.69576,0.69563,0.69563,102000000.0
2006-04-11 08:31:00,0.69557,0.69566,0.69556,0.69559,160399996.0
2006-04-11 08:32:00,0.69554,0.69568,0.69554,0.69568,109000000.0
2006-04-11 08:33:00,0.69567,0.69567,0.69559,0.69562,25200000.0
2006-04-11 08:34:00,0.69558,0.6957,0.69558,0.69564,265799998.0
2006-04-11 08:35:00,0.69566,0.69567,0.69558,0.69562,99600002.0
2006-04-11 08:36:00,0.69559,0.69565,0.69559,0.69565,137700003.0
2006-04-11 08:37:00,0.69568,0.6957,0.69557,0.69568,168500000.0
2006-04-11 08:38:00,0.6957,0.6957,0.69561,0.69561,129399998.0
2006-04-11 08:39:00,0.69557,0.69568,0.69557,0.69561,67900000.0
2006-04-11 08:40:00,0.69554,0.69568,0.69553,0.69568,86399998.0
2006-04-11 08:41:00,0.69573,0.69579,0.69571,0.69571,172699994.0
2006-04-11 08:42:00,0.69565,0.69573,0.69565,0.69567,145200001.0
2006-04-11 08:43:00,0.69564,0.69567,0.6956,0.6956,274100001.0
2006-04-11 08:44:00,0.69564,0.69567,0.69558,0.69561,122200000.0
2006-04-11 08:45:00,0.69552,0.69559,0.69552,0.69557,119700001.0
2006-04-11 08:46:00,0.69555,0.69555,0.69548,0.69555,150099997.0
2006-04-11 08:47:00,0.69553,0.69559,0.69553,0.69557,173099997.0
2006-04-11 08:48:00,0.69561,0.69567,0.69561,0.69567,3000000.0
2006-04-11 08:49:00,0.69569,0.69572,0.69561,0.69572,66000001.0
2006-04-11 08:50:00,0.69572,0.69572,0.69568,0.69568,46999998.0
2006-04-11 08:51:00,0.69563,0.69563,0.69553,0.69553,158899999.0
2006-04-11 08:52:00,0.6955,0.69557,0.6955,0.69555,263699997.0
2006-04-11 08:53:00,0.69549,0.69554,0.69545,0.6955,191800001.0
2006-04-11 08:54:00,0.69554,0.69556,0.69554,0.69556,8400000.0
2006-04-11 08:55:00,0.6957,0.69582,0.6957,0.6958,128100002.0
2006-04-11 08:56:00,0.69578,0.69578,0.69566,0.69566,176799995.0
2006-04-11 08:57:00,0.69563,0.69566,0.69555,0.69565,163199997.0
2006-04-11 08:58:00,0.69569,0.69569,0.69555,0.69555,114899997.0
2006-04-11 08:59:00,0.69552,0.69562,0.69552,0.69557,158300003.0
2006-04-11 09:00:00,0.69558,0.69562,0.69553,0.69558,175499998.0
2006-04-11 09:01:00,0.69557,0.69573,0.69557,0.69564,94499998.0
2006-04-11 09:02:00,0.69568,0.69576,0.69568,0.69573,74000001.0
2006-04-11 09:03:00,0.69572,0.69572,0.6956,0.6956,111599998.0
2006-04-11 09:04:00,0.69565,0.69568,0.6956,0.6956,225199995.0
2006-04-11 09:05:00,0.69558,0.69561,0.69551,0.69558,167799997.0
2006-04-11 09:06:00,0.69559,0.69563,0.6955,0.69553,139000001.0
2006-04-11 09:07:00,0.69553,0.69561,0.69553,0.69554,222599995.0
2006-04-11 09:08:00,0.69554,0.69557,0.69547,0.6955,142900002.0
2006-04-11 09:09:00,0.69553,0.69555,0.69548,0.69551,142600000.0
2006-04-11 09:10:00,0.69554,0.69563,0.69553,0.69563,87099998.0
2006-04-11 09:11:00,0.69563,0.69569,0.69558,0.69569,146999999.0
2006-04-11 09:12:00,0.69565,0.69565,0.69554,0.69554,79100002.0
2006-04-11 09:13:00,0.69555,0.6956,0.69549,0.69555,193800003.0
2006-04-11 09:14:00,0.69554,0.6956,0.69548,0.6956,156700000.0
2006-04-11 09:15:00,0.69564,0.69573,0.69564,0.69571,90900002.0
2006-04-11 09:16:00,0.6957,0.69575,0.69568,0.69574,149399997.0
2006-04-11 09:17:00,0.69566,0.69569,0.69558,0.69566,211200000.0
2006-04-11 09:18:00,0.69567,0.69567,0.69555,0.69563,114999999.0
2006-04-11 09:19:00,0.69566,0.6957,0.69562,0.69567,152899999.0
2006-04-11 09:20:00,0.69566,0.69566,0.69564,0.69564,15600000.0
2006-04-11 09:21:00,0.69565,0.6957,0.69561,0.6957,187000003.0
2006-04-11 09:22:00,0.69571,0.69572,0.69564,0.6957,107800003.0
2006-04-11 09:23:00,0.69568,0.69571,0.69562,0.69568,126199998.0
2006-04-11 09:24:00,0.69568,0.69574,0.69561,0.69565,102000002.0
2006-04-11 09:25:00,0.69564,0.6957,0.6956,0.6957,139999997.0
2006-04-11 09:26:00,0.69572,0.69573,0.69559,0.69559,199000002.0
2006-04-11 09:27:00,0.69558,0.69558,0.69547,0.69547,143300001.0
2006-04-11 09:28:00,0.69547,0.69551,0.69544,0.69544,164699998.0
2006-04-11 09:29:00,0.69548,0.69552,0.69548,0.69552,70199998.0
2006-04-11 09:30:00,0.69561,0.69563,0.69556,0.69556,57000000.0
2006-04-11 09:31:00,0.69551,0.69554,0.69551,0.69552,32899999.0
2006-04-11 09:32:00,0.6955,0.69558,0.6955,0.69552,145299996.0
2006-04-11 09:33:00,0.69552,0.69557,0.6955,0.6955,182399995.0
2006-04-11 09:34:00,0.69548,0.69552,0.69547,0.69551,140700002.0
2006-04-11 09:35:00,0.6955,0.69557,0.6955,0.69552,119100002.0
2006-04-11 09:36:00,0.69549,0.6956,0.69549,0.69551,68600001.0
2006-04-11 09:37:00,0.69561,0.69563,0.69556,0.69556,201600005.0
2006-04-11 09:38:00,0.69561,0.69563,0.69552,0.69563,115900000.0
2006-04-11 09:39:00,0.69563,0.69564,0.69557,0.6956,139200000.0
2006-04-11 09:40:00,0.69559,0.69569,0.69559,0.69563,119100003.0
2006-04-11 09:41:00,0.69562,0.69568,0.69556,0.69556,198000000.0
2006-04-11 09:42:00,0.6956,0.69566,0.69556,0.69559,160299999.0
2006-04-11 09:43:00,0.69557,0.69565,0.69553,0.69559,132200000.0
2006-04-11 09:44:00,0.69554,0.69558,0.69554,0.69558,42400002.0
2006-04-11 09:45:00,0.69563,0.69564,0.69557,0.69564,133900002.0
2006-04-11 09:46:00,0.69566,0.69566,0.6956,0.69563,179100000.0
2006-04-11 09:47:00,0.69563,0.69563,0.69554,0.69554,46200000.0
2006-04-11 09:48:00,0.69554,0.69558,0.69547,0.6955,195899997.0
2006-04-11 09:49:00,0.69554,0.69562,0.69551,0.69558,250599995.0
2006-04-11 09:50:00,0.69559,0.69561,0.69553,0.69561,102900000.0
2006-04-11 09:51:00,0.6956,0.69566,0.69555,0.69562,168599997.0
2006-04-11 09:52:00,0.69561,0.69567,0.69558,0.69563,118399999.0
2006-04-11 09:53:00,0.69562,0.69567,0.69549,0.69549,261000003.0
2006-04-11 09:54:00,0.69544,0.69563,0.69544,0.69563,75200001.0
2006-04-11 09:55:00,0.69563,0.69567,0.69558,0.69567,89700001.0
2006-04-11 09:56:00,0.69564,0.69565,0.69561,0.69565,94700001.0
2006-04-11 09:57:00,0.6957,0.69573,0.69565,0.69573,165499999.0
2006-04-11 09:58:00,0.69575,0.69575,0.69567,0.69567,142999998.0
2006-04-11 09:59:00,0.6957,0.69581,0.69565,0.69581,257500003.0
2006-04-11 10:00:00,0.69572,0.69572,0.69564,0.69569,96800000.0
2006-04-11 10:01:00,0.69563,0.69567,0.69563,0.69567,40599998.0
2006-04-11 10:02:00,0.6956,0.6956,0.69551,0.69554,137099996.0
2006-04-11 10:03:00,0.69555,0.69557,0.69551,0.69551,139500001.0
2006-04-11 10:04:00,0.69555,0.69555,0.69551,0.69552,139100001.0
2006-04-11 10:05:00,0.69549,0.69557,0.69549,0.69556,130800003.0
2006-04-11 10:06:00,0.69552,0.69555,0.6955,0.69555,99600000.0
2006-04-11 10:07:00,0.69549,0.69549,0.69537,0.69545,158199998.0
2006-04-11 10:08:00,0.69545,0.69548,0.6954,0.69543,83200002.0
2006-04-11 10:09:00,0.69542,0.69551,0.69542,0.69548,151800004.0
2006-04-11 10:10:00,0.69545,0.69545,0.69541,0.69544,157399999.0
2006-04-11 10:11:00,0.6954,0.6954,0.69533,0.69537,171900000.0
2006-04-11 10:12:00,0.69537,0.69546,0.69533,0.69533,125599998.0
2006-04-11 10:13:00,0.69538,0.6954,0.69536,0.69539,181399998.0
2006-04-11 10:14:00,0.69542,0.69544,0.69537,0.69541,165499999.0
2006-04-11 10:15:00,0.69541,0.69542,0.69534,0.69537,166099997.0
2006-04-11 10:16:00,0.69539,0.69547,0.69539,0.69541,102999998.0
2006-04-11 10:17:00,0.69543,0.69549,0.6954,0.6954,202300000.0
2006-04-11 10:18:00,0.69538,0.6954,0.69532,0.69532,175699999.0
2006-04-11 10:19:00,0.69536,0.6954,0.69532,0.6954,160399997.0
2006-04-11 10:20:00,0.6954,0.6954,0.69537,0.69539,162100003.0
2006-04-11 10:21:00,0.69534,0.69536,0.69534,0.69536,22500001.0
2006-04-11 10:22:00,0.69538,0.69542,0.69537,0.69537,238600001.0
2006-04-11 10:23:00,0.69537,0.69539,0.69531,0.69539,89400000.0
2006-04-11 10:24:00,0.69544,0.69547,0.69543,0.69543,75700001.0
2006-04-11 10:25:00,0.69537,0.69542,0.69536,0.69538,160500002.0
2006-04-11 10:26:00,0.6954,0.6955,0.6954,0.69542,109200000.0
2006-04-11 10:27:00,0.69545,0.6955,0.69543,0.69547,130100001.0
2006-04-11 10:28:00,0.69543,0.6955,0.69538,0.69545,202200001.0
2006-04-11 10:29:00,0.69542,0.69548,0.69539,0.69539,175599998.0
2006-04-11 10:30:00,0.6957,0.69635,0.6957,0.69635,106000001.0
2006-04-11 10:31:00,0.69664,0.69664,0.69653,0.69653,40699999.0
2006-04-11 10:32:00,0.69644,0.69659,0.69641,0.69656,264400000.0
2006-04-11 10:33:00,0.69658,0.69658,0.69649,0.69658,142099999.0
2006-04-11 10:34:00,0.69661,0.69661,0.69651,0.69653,106300002.0
2006-04-11 10:35:00,0.69652,0.69664,0.69644,0.69664,109399999.0
2006-04-11 10:36:00,0.69663,0.69695,0.69663,0.69695,194400000.0
2006-04-11 10:37:00,0.69701,0.69701,0.69685,0.69685,148699995.0
2006-04-11 10:38:00,0.69676,0.69678,0.69668,0.69668,110399998.0
2006-04-11 10:39:00,0.69661,0.6967,0.69652,0.6967,68599999.0
2006-04-11 10:40:00,0.69676,0.69681,0.69676,0.69679,125899996.0
2006-04-11 10:41:00,0.69678,0.69678,0.69663,0.69663,97800001.0
2006-04-11 10:42:00,0.69668,0.69671,0.69667,0.69669,148699997.0
2006-04-11 10:43:00,0.69673,0.69673,0.69665,0.69667,112300001.0
2006-04-11 10:44:00,0.69665,0.69672,0.69665,0.69668,94200002.0
2006-04-11 10:45:00,0.69665,0.69676,0.69662,0.69676,115299999.0
2006-04-11 10:46:00,0.69668,0.6967,0.69668,0.6967,101099999.0
2006-04-11 10:47:00,0.69667,0.69667,0.69656,0.6966,100700001.0
2006-04-11 10:48:00,0.69653,0.69653,0.69651,0.69651,30300000.0
2006-04-11 10:49:00,0.6965,0.6965,0.69638,0.69647,243899999.0
2006-04-11 10:50:00,0.69647,0.69657,0.69647,0.6965,152999998.0
2006-04-11 10:51:00,0.69655,0.69662,0.6965,0.6965,142699999.0
2006-04-11 10:52:00,0.69645,0.69646,0.69642,0.69645,121300004.0
2006-04-11 10:53:00,0.69645,0.69656,0.69645,0.69653,121700000.0
2006-04-11 10:54:00,0.69653,0.69655,0.69647,0.69647,186299995.0
2006-04-11 10:55:00,0.69646,0.69658,0.69643,0.69658,349799998.0
2006-04-11 10:56:00,0.69658,0.69674,0.69658,0.6967,216299999.0
2006-04-11 10:57:00,0.69663,0.6967,0.69654,0.69654,168699998.0
2006-04-11 10:58:00,0.69659,0.69659,0.69657,0.69657,58400001.0
2006-04-11 10:59:00,0.69655,0.6966,0.69643,0.69649,72600001.0
2006-04-11 11:00:00,0.6965,0.69656,0.69639,0.69642,226899993.0
2006-04-11 11:01:00,0.69645,0.69645,0.69622,0.69622,160999998.0
2006-04-11 11:02:00,0.69623,0.69626,0.69619,0.69619,128800000.0
2006-04-11 11:03:00,0.6962,0.69631,0.6962,0.69627,116899999.0
2006-04-11 11:04:00,0.69634,0.69634,0.69625,0.69633,227199996.0
2006-04-11 11:05:00,0.69623,0.69633,0.69622,0.69622,172999999.0
2006-04-11 11:06:00,0.69623,0.69627,0.69621,0.69627,154799997.0
2006-04-11 11:07:00,0.69619,0.69624,0.69612,0.69612,140200003.0
2006-04-11 11:08:00,0.69611,0.69611,0.69587,0.69593,140400000.0
2006-04-11 11:09:00,0.69587,0.69587,0.69583,0.69585,92099998.0
2006-04-11 11:10:00,0.69582,0.6959,0.69577,0.69585,187199998.0
2006-04-11 11:11:00,0.69583,0.69587,0.69577,0.69579,150399999.0
2006-04-11 11:12:00,0.69581,0.69582,0.69572,0.69572,123999999.0
2006-04-11 11:13:00,0.69567,0.69578,0.69565,0.69578,124600004.0
2006-04-11 11:14:00,0.6958,0.6958,0.69566,0.69568,133299999.0
2006-04-11 11:15:00,0.6957,0.6957,0.69559,0.69565,74000000.0
2006-04-11 11:16:00,0.69561,0.69561,0.69544,0.69547,190800001.0
2006-04-11 11:17:00,0.69548,0.69556,0.69548,0.6955,114599999.0
2006-04-11 11:18:00,0.69547,0.69573,0.69546,0.69573,215800002.0
2006-04-11 11:19:00,0.69572,0.69573,0.69558,0.69573,251799999.0
2006-04-11 11:20:00,0.69569,0.6957,0.69563,0.69567,82000000.0
2006-04-11 11:21:00,0.69575,0.69575,0.69566,0.69566,98600002.0
2006-04-11 11:22:00,0.69566,0.69573,0.69565,0.69567,78200000.0
2006-04-11 11:23:00,0.69566,0.69566,0.69546,0.69547,133500004.0
2006-04-11 11:24:00,0.69548,0.69548,0.69539,0.69545,128000003.0
2006-04-11 11:25:00,0.69537,0.69537,0.69532,0.69533,172000001.0
2006-04-11 11:26:00,0.69531,0.69537,0.6953,0.69536,143500001.0
2006-04-11 11:27:00,0.69533,0.69541,0.69527,0.69541,153400003.0
2006-04-11 11:28:00,0.69535,0.69541,0.69532,0.69536,167700003.0
2006-04-11 11:29:00,0.6954,0.6954,0.69532,0.69532,135700001.0
2006-04-11 11:30:00,0.69538,0.69538,0.69529,0.69535,188700006.0
2006-04-11 11:31:00,0.69531,0.69542,0.69531,0.69535,152400005.0
2006-04-11 11:32:00,0.69542,0.69544,0.69539,0.69542,81800000.0
2006-04-11 11:33:00,0.6954,0.69541,0.69534,0.69537,188899998.0
2006-04-11 11:34:00,0.69542,0.69546,0.69538,0.69538,80000003.0
2006-04-11 11:35:00,0.69537,0.69544,0.69537,0.69541,156499996.0
2006-04-11 11:36:00,0.69545,0.69555,0.69545,0.69545,228399990.0
2006-04-11 11:37:00,0.69545,0.69548,0.69541,0.69548,215000001.0
2006-04-11 11:38:00,0.69543,0.69543,0.69536,0.69541,125500001.0
2006-04-11 11:39:00,0.69542,0.69542,0.69539,0.69541,91200000.0
2006-04-11 11:40:00,0.69539,0.69539,0.69531,0.69531,24700000.0
2006-04-11 11:41:00,0.69521,0.69534,0.69521,0.69528,161399999.0
2006-04-11 11:42:00,0.69522,0.69522,0.69514,0.69517,191300003.0
2006-04-11 11:43:00,0.69515,0.69521,0.69512,0.69521,64300000.0
2006-04-11 11:44:00,0.69524,0.69524,0.69518,0.69522,76400000.0
2006-04-11 11:45:00,0.69521,0.69526,0.69519,0.69526,182900000.0
2006-04-11 11:46:00,0.69522,0.69522,0.69507,0.69507,165400001.0
2006-04-11 11:47:00,0.69508,0.69516,0.69503,0.69516,76200003.0
2006-04-11 11:48:00,0.69511,0.69514,0.69507,0.69514,147400000.0
2006-04-11 11:49:00,0.69513,0.69519,0.6951,0.69519,133599999.0
2006-04-11 11:50:00,0.6951,0.69518,0.6951,0.69518,112200000.0
2006-04-11 11:51:00,0.69515,0.69522,0.69511,0.69511,243500002.0
2006-04-11 11:52:00,0.6951,0.69514,0.69506,0.69512,110100000.0
2006-04-11 11:53:00,0.69513,0.69514,0.69509,0.69513,125300000.0
2006-04-11 11:54:00,0.69502,0.69502,0.69494,0.69494,106199998.0
2006-04-11 11:55:00,0.69497,0.69507,0.69494,0.69499,211499995.0
2006-04-11 11:56:00,0.695,0.69508,0.695,0.69505,133100004.0
2006-04-11 11:57:00,0.69507,0.69508,0.69505,0.69505,56700000.0
2006-04-11 11:58:00,0.69504,0.69512,0.69504,0.69508,213199995.0
2006-04-11 11:59:00,0.69508,0.69511,0.69502,0.69511,110800000.0
2006-04-11 12:00:00,0.69505,0.6951,0.69505,0.69507,175999996.0
2006-04-11 12:01:00,0.6951,0.6951,0.69502,0.69503,158400004.0
2006-04-11 12:02:00,0.69513,0.69518,0.69502,0.69518,239700005.0
2006-04-11 12:03:00,0.69524,0.69524,0.69503,0.69503,62300001.0
2006-04-11 12:04:00,0.69494,0.69502,0.69492,0.69501,98900001.0
2006-04-11 12:05:00,0.69503,0.69507,0.695,0.69502,121500001.0
2006-04-11 12:06:00,0.69504,0.6951,0.69502,0.69502,85300000.0
2006-04-11 12:07:00,0.69505,0.69518,0.69505,0.69514,118299999.0
2006-04-11 12:08:00,0.69519,0.69528,0.69514,0.69528,127800000.0
2006-04-11 12:09:00,0.69524,0.69524,0.69504,0.69507,173000000.0
2006-04-11 12:10:00,0.69505,0.69519,0.69503,0.69516,90199999.0
2006-04-11 12:11:00,0.69513,0.69522,0.6951,0.69522,92100000.0
2006-04-11 12:12:00,0.69515,0.69515,0.69502,0.69502,159300000.0
2006-04-11 12:13:00,0.69501,0.69502,0.69497,0.69497,83300001.0
2006-04-11 12:14:00,0.69502,0.69509,0.69502,0.69506,123799996.0
2006-04-11 12:15:00,0.69505,0.69507,0.69495,0.69497,143700002.0
2006-04-11 12:16:00,0.69497,0.69497,0.69486,0.69497,100400001.0
2006-04-11 12:17:00,0.69498,0.69498,0.69488,0.69498,59800001.0
2006-04-11 12:18:00,0.695,0.69501,0.69496,0.695,118899999.0
2006-04-11 12:19:00,0.695,0.69506,0.69498,0.69498,137200004.0
2006-04-11 12:20:00,0.69493,0.69504,0.69487,0.69493,314799993.0
2006-04-11 12:21:00,0.69489,0.69507,0.69489,0.695,131800001.0
2006-04-11 12:22:00,0.69499,0.69499,0.69493,0.69493,235899996.0
2006-04-11 12:23:00,0.69494,0.69497,0.69494,0.69495,130300002.0
2006-04-11 12:24:00,0.69493,0.69501,0.69493,0.69496,218099998.0
2006-04-11 12:25:00,0.69496,0.69496,0.69492,0.69492,121499998.0
2006-04-11 12:26:00,0.69483,0.69483,0.69464,0.69464,197200006.0
2006-04-11 12:27:00,0.6947,0.69481,0.6947,0.69475,276100000.0
2006-04-11 12:28:00,0.6948,0.69484,0.6948,0.6948,131700001.0
2006-04-11 12:29:00,0.69483,0.69497,0.69483,0.69497,257300004.0
2006-04-11 12:30:00,0.69492,0.69492,0.69487,0.69487,127500001.0
2006-04-11 12:31:00,0.69487,0.69497,0.69485,0.69489,184300001.0
2006-04-11 12:32:00,0.69488,0.69493,0.69488,0.6949,127699999.0
2006-04-11 12:33:00,0.69491,0.69493,0.69487,0.69493,264000001.0
2006-04-11 12:34:00,0.69487,0.6949,0.69487,0.6949,74199996.0
2006-04-11 12:35:00,0.69493,0.69493,0.69485,0.69493,154199999.0
2006-04-11 12:36:00,0.69484,0.69484,0.69481,0.69481,92500000.0
2006-04-11 12:37:00,0.6948,0.69482,0.69467,0.69467,156499996.0
2006-04-11 12:38:00,0.69463,0.6948,0.69463,0.6948,178400002.0
2006-04-11 12:39:00,0.69487,0.69496,0.69481,0.69495,176199998.0
2006-04-11 12:40:00,0.69485,0.69494,0.69483,0.69494,133000001.0
2006-04-11 12:41:00,0.69498,0.69508,0.69492,0.69505,164999997.0
2006-04-11 12:42:00,0.695,0.69508,0.69495,0.69508,152699998.0
2006-04-11 12:43:00,0.69511,0.69515,0.6951,0.69515,84600002.0
2006-04-11 12:44:00,0.69514,0.69522,0.69514,0.69518,105100001.0
2006-04-11 12:45:00,0.69522,0.69522,0.69512,0.69521,249800006.0
2006-04-11 12:46:00,0.69526,0.69527,0.6952,0.6952,66400001.0
2006-04-11 12:47:00,0.69517,0.69518,0.69515,0.69515,76400000.0
2006-04-11 12:48:00,0.69509,0.69515,0.69509,0.69515,44600001.0
2006-04-11 12:49:00,0.69516,0.69517,0.6951,0.6951,158000004.0
2006-04-11 12:50:00,0.69511,0.69512,0.69505,0.69505,188000003.0
2006-04-11 12:51:00,0.69508,0.69512,0.69507,0.6951,235700006.0
2006-04-11 12:52:00,0.69509,0.69509,0.69503,0.69504,80499999.0
2006-04-11 12:53:00,0.69514,0.69515,0.69506,0.69508,79899999.0
2006-04-11 12:54:00,0.69513,0.69517,0.69513,0.69515,145700000.0
2006-04-11 12:55:00,0.6951,0.6951,0.69495,0.69497,60700001.0
2006-04-11 12:56:00,0.69495,0.69495,0.69491,0.69491,138300000.0
2006-04-11 12:57:00,0.69493,0.69493,0.69489,0.69489,15200000.0
2006-04-11 12:58:00,0.69484,0.69485,0.6948,0.6948,104400002.0
2006-04-11 12:59:00,0.69476,0.69478,0.69465,0.69466,277300000.0
2006-04-11 13:00:00,0.6947,0.6947,0.69462,0.69462,115400003.0
2006-04-11 13:01:00,0.6947,0.69477,0.6947,0.69475,133799999.0
2006-04-11 13:02:00,0.69479,0.69482,0.69476,0.69476,36500000.0
2006-04-11 13:03:00,0.69477,0.69491,0.69477,0.69491,87100000.0
2006-04-11 13:04:00,0.69491,0.69493,0.69483,0.69493,193200000.0
2006-04-11 13:05:00,0.69495,0.69495,0.69492,0.69492,31100000.0
2006-04-11 13:06:00,0.69496,0.69499,0.6949,0.69494,196300000.0
2006-04-11 13:07:00,0.69493,0.69498,0.69489,0.6949,206499999.0
2006-04-11 13:08:00,0.69498,0.69512,0.69498,0.69506,39999999.0
2006-04-11 13:09:00,0.69512,0.69515,0.69507,0.69513,127300002.0
2006-04-11 13:10:00,0.69507,0.69514,0.69507,0.69514,129700002.0
2006-04-11 13:11:00,0.69508,0.6951,0.695,0.69502,174400000.0
2006-04-11 13:12:00,0.69505,0.69505,0.69505,0.69505,16600000.0
2006-04-11 13:13:00,0.69503,0.69507,0.69502,0.69503,100999998.0
2006-04-11 13:14:00,0.69502,0.69505,0.69499,0.69504,118500001.0
2006-04-11 13:15:00,0.695,0.69508,0.695,0.69505,110200003.0
2006-04-11 13:16:00,0.69502,0.69502,0.695,0.695,131600001.0
2006-04-11 13:17:00,0.69504,0.69504,0.69497,0.695,183800002.0
2006-04-11 13:18:00,0.69495,0.69503,0.69495,0.695,187499996.0
2006-04-11 13:19:00,0.69495,0.69497,0.69495,0.69497,10400000.0
2006-04-11 13:20:00,0.69491,0.69491,0.69477,0.69477,161299996.0
2006-04-11 13:21:00,0.69479,0.6948,0.69473,0.6948,78299999.0
2006-04-11 13:22:00,0.69479,0.69491,0.69479,0.69485,141200002.0
2006-04-11 13:23:00,0.69487,0.69506,0.69487,0.69505,98499999.0
2006-04-11 13:24:00,0.69504,0.69514,0.69504,0.69514,64399998.0
2006-04-11 13:25:00,0.69515,0.69517,0.69508,0.69508,183400001.0
2006-04-11 13:26:00,0.69511,0.69515,0.69506,0.69515,58999998.0
2006-04-11 13:27:00,0.69516,0.69522,0.69512,0.6952,162700002.0
2006-04-11 13:28:00,0.69514,0.69516,0.69511,0.69515,109900004.0
2006-04-11 13:29:00,0.69519,0.69522,0.69517,0.6952,284399996.0
2006-04-11 13:30:00,0.69522,0.69524,0.69517,0.69518,132199998.0
2006-04-11 13:31:00,0.6952,0.69524,0.69518,0.69522,132500001.0
2006-04-11 13:32:00,0.69524,0.69524,0.69517,0.69519,23899999.0
2006-04-11 13:33:00,0.69518,0.69522,0.69518,0.69522,153399995.0
2006-04-11 13:34:00,0.69523,0.69523,0.69517,0.6952,174300004.0
2006-04-11 13:35:00,0.69521,0.69527,0.69521,0.69523,28700001.0
2006-04-11 13:36:00,0.69531,0.69531,0.6952,0.69528,183600003.0
2006-04-11 13:37:00,0.69531,0.69535,0.69527,0.69534,87599998.0
2006-04-11 13:38:00,0.69526,0.69526,0.69523,0.69523,55100001.0
2006-04-11 13:39:00,0.69516,0.69521,0.69509,0.69509,243400001.0
2006-04-11 13:40:00,0.69506,0.69512,0.69502,0.69512,161100003.0
2006-04-11 13:41:00,0.69507,0.69509,0.69503,0.69509,195500003.0
2006-04-11 13:42:00,0.69511,0.69512,0.69509,0.69512,155000000.0
2006-04-11 13:43:00,0.6951,0.69519,0.69509,0.69509,225299999.0
2006-04-11 13:44:00,0.6951,0.69512,0.69507,0.69508,200399997.0
2006-04-11 13:45:00,0.69508,0.69512,0.69507,0.69507,112899999.0
2006-04-11 13:46:00,0.69508,0.69513,0.69507,0.69508,140100001.0
2006-04-11 13:47:00,0.69512,0.69528,0.69512,0.69528,265399999.0
2006-04-11 13:48:00,0.69528,0.69528,0.69517,0.69518,87099999.0
2006-04-11 13:49:00,0.69522,0.69524,0.69514,0.69518,68299998.0
2006-04-11 13:50:00,0.69515,0.69522,0.69515,0.6952,287300004.0
2006-04-11 13:51:00,0.69517,0.69522,0.69515,0.6952,287500002.0
2006-04-11 13:52:00,0.69516,0.69519,0.69516,0.69517,131400004.0
2006-04-11 13:53:00,0.69521,0.69521,0.69512,0.69518,176999999.0
2006-04-11 13:54:00,0.69518,0.69518,0.69507,0.69509,141799999.0
2006-04-11 13:55:00,0.69506,0.69506,0.69502,0.69502,29700000.0
2006-04-11 13:56:00,0.6949,0.6949,0.69454,0.69454,112399999.0
2006-04-11 13:57:00,0.69447,0.69454,0.69445,0.69446,103000001.0
2006-04-11 13:58:00,0.69447,0.69452,0.69447,0.69447,268399996.0
2006-04-11 13:59:00,0.6945,0.69458,0.6945,0.69457,107500003.0
2006-04-11 14:00:00,0.69451,0.69451,0.69444,0.69448,151900003.0
2006-04-11 14:01:00,0.69447,0.69452,0.69447,0.69448,128000003.0
2006-04-11 14:02:00,0.69449,0.69456,0.69447,0.69456,58700001.0
2006-04-11 14:03:00,0.69457,0.69457,0.69453,0.69453,47599998.0
2006-04-11 14:04:00,0.69458,0.69458,0.69447,0.69447,114900001.0
2006-04-11 14:05:00,0.6944,0.69444,0.69433,0.69433,107800000.0
2006-04-11 14:06:00,0.69437,0.69443,0.69437,0.69443,236199996.0
2006-04-11 14:07:00,0.69442,0.69448,0.6944,0.6944,197400000.0
2006-04-11 14:08:00,0.69447,0.69449,0.69444,0.69446,109299999.0
2006-04-11 14:09:00,0.69439,0.69439,0.69436,0.69436,40100000.0
2006-04-11 14:10:00,0.69433,0.69433,0.69417,0.69425,216499998.0
2006-04-11 14:11:00,0.69418,0.69422,0.69418,0.69422,15200000.0
2006-04-11 14:12:00,0.69415,0.69415,0.69412,0.69412,77300001.0
2006-04-11 14:13:00,0.69413,0.69413,0.69391,0.69393,110500001.0
2006-04-11 14:14:00,0.69385,0.69388,0.6938,0.69388,181399999.0
2006-04-11 14:15:00,0.69379,0.694,0.69379,0.69398,172500000.0
2006-04-11 14:16:00,0.694,0.69402,0.69398,0.69401,124100000.0
2006-04-11 14:17:00,0.69401,0.69407,0.69394,0.69404,219299997.0
2006-04-11 14:18:00,0.69403,0.69403,0.6939,0.694,123899997.0
2006-04-11 14:19:00,0.69397,0.6941,0.69394,0.69408,185900005.0
2006-04-11 14:20:00,0.6941,0.69422,0.6941,0.69419,213899999.0
2006-04-11 14:21:00,0.69422,0.69427,0.69422,0.69425,145300002.0
2006-04-11 14:22:00,0.69418,0.69424,0.69417,0.69418,150199997.0
2006-04-11 14:23:00,0.6942,0.69425,0.6942,0.69425,175600002.0
2006-04-11 14:24:00,0.6942,0.69424,0.69415,0.6942,122900000.0
2006-04-11 14:25:00,0.69426,0.69427,0.69422,0.69422,96100003.0
2006-04-11 14:26:00,0.69422,0.69422,0.69415,0.6942,132100001.0
2006-04-11 14:27:00,0.69422,0.69424,0.69413,0.69419,153299998.0
2006-04-11 14:28:00,0.69422,0.69423,0.69418,0.69418,59200000.0
2006-04-11 14:29:00,0.69415,0.69417,0.69408,0.69408,170500002.0
2006-04-11 14:30:00,0.69406,0.69406,0.69397,0.69405,226900001.0
2006-04-11 14:31:00,0.69401,0.69404,0.69399,0.69403,174100003.0
2006-04-11 14:32:00,0.69403,0.69413,0.694,0.69407,187399999.0
2006-04-11 14:33:00,0.6941,0.69415,0.69407,0.69407,74200001.0
2006-04-11 14:34:00,0.69409,0.6942,0.69409,0.6942,131900003.0
2006-04-11 14:35:00,0.69419,0.69426,0.69419,0.69419,120699998.0
2006-04-11 14:36:00,0.69422,0.69422,0.69418,0.69418,110299998.0
2006-04-11 14:37:00,0.69418,0.6942,0.69412,0.69412,111400002.0
2006-04-11 14:38:00,0.69417,0.69419,0.69404,0.69417,82200000.0
2006-04-11 14:39:00,0.69425,0.6943,0.69424,0.6943,120300001.0
2006-04-11 14:40:00,0.69435,0.6944,0.69435,0.69438,113999997.0
2006-04-11 14:41:00,0.69441,0.69443,0.6944,0.69443,109100001.0
2006-04-11 14:42:00,0.69443,0.69443,0.69433,0.69436,92400000.0
2006-04-11 14:43:00,0.69439,0.69441,0.69435,0.6944,201100000.0
2006-04-11 14:44:00,0.69442,0.69442,0.69434,0.69434,97299999.0
2006-04-11 14:45:00,0.69436,0.69437,0.6943,0.69433,173100000.0
2006-04-11 14:46:00,0.69439,0.69441,0.69436,0.69437,112500002.0
2006-04-11 14:47:00,0.69434,0.69435,0.69434,0.69435,59800002.0
2006-04-11 14:48:00,0.6944,0.6944,0.69436,0.69439,99600002.0
2006-04-11 14:49:00,0.69445,0.69445,0.69437,0.69437,152700002.0
2006-04-11 14:50:00,0.69431,0.69432,0.69431,0.69432,84700003.0
2006-04-11 14:51:00,0.69424,0.69431,0.69424,0.69429,142699998.0
2006-04-11 14:52:00,0.69427,0.69434,0.69427,0.69434,237300005.0
2006-04-11 14:53:00,0.69437,0.69443,0.69437,0.6944,188199996.0
2006-04-11 14:54:00,0.69439,0.69447,0.69439,0.69439,100400001.0
2006-04-11 14:55:00,0.69441,0.69443,0.69436,0.69443,103599999.0
2006-04-11 14:56:00,0.69442,0.69442,0.69435,0.69435,226099997.0
2006-04-11 14:57:00,0.69436,0.69443,0.69434,0.69443,87599998.0
2006-04-11 14:58:00,0.69442,0.6945,0.69442,0.69446,129499996.0
2006-04-11 14:59:00,0.69443,0.69447,0.69439,0.69444,197900001.0
2006-04-11 15:00:00,0.69445,0.69452,0.69442,0.69442,100799998.0
2006-04-11 15:01:00,0.69447,0.69458,0.69447,0.69455,85399997.0
2006-04-11 15:02:00,0.69445,0.69451,0.69442,0.69446,229300003.0
2006-04-11 15:03:00,0.69445,0.69446,0.6944,0.69443,118799999.0
2006-04-11 15:04:00,0.69445,0.69453,0.69441,0.69453,160799999.0
2006-04-11 15:05:00,0.69453,0.69453,0.69447,0.69449,132800004.0
2006-04-11 15:06:00,0.69447,0.69447,0.69441,0.69441,211599998.0
2006-04-11 15:07:00,0.69444,0.69444,0.69433,0.69433,134400000.0
2006-04-11 15:08:00,0.69431,0.69442,0.69431,0.69435,236199999.0
2006-04-11 15:09:00,0.6944,0.69447,0.6944,0.69441,119700000.0
2006-04-11 15:10:00,0.69441,0.69443,0.69438,0.69439,137700002.0
2006-04-11 15:11:00,0.69446,0.69451,0.69444,0.69445,143800001.0
2006-04-11 15:12:00,0.69447,0.69458,0.69446,0.69458,133699999.0
2006-04-11 15:13:00,0.69459,0.6946,0.69449,0.69451,101500000.0
2006-04-11 15:14:00,0.69452,0.6946,0.69452,0.69456,152400002.0
2006-04-11 15:15:00,0.69456,0.69459,0.69455,0.69459,41500001.0
2006-04-11 15:16:00,0.69459,0.69463,0.69453,0.69457,153200000.0
2006-04-11 15:17:00,0.69462,0.69468,0.69462,0.69465,126600000.0
2006-04-11 15:18:00,0.69462,0.69469,0.69462,0.69466,57100001.0
2006-04-11 15:19:00,0.6946,0.69463,0.6946,0.69462,125000002.0
2006-04-11 15:20:00,0.69467,0.69473,0.69466,0.69467,112399996.0
2006-04-11 15:21:00,0.69471,0.69474,0.69461,0.69461,148499998.0
2006-04-11 15:22:00,0.69459,0.69459,0.6945,0.69454,160899997.0
2006-04-11 15:23:00,0.69446,0.69454,0.69446,0.69453,105000001.0
2006-04-11 15:24:00,0.69454,0.69467,0.69454,0.69467,82700001.0
2006-04-11 15:25:00,0.69455,0.69455,0.69442,0.69442,156699996.0
2006-04-11 15:26:00,0.69447,0.69447,0.69436,0.6944,75400000.0
2006-04-11 15:27:00,0.69435,0.69435,0.69429,0.69429,116299998.0
2006-04-11 15:28:00,0.69432,0.69432,0.6943,0.69431,201799996.0
2006-04-11 15:29:00,0.69432,0.69432,0.69423,0.69423,110200000.0
2006-04-11 15:30:00,0.69423,0.69431,0.6942,0.69428,174800003.0
2006-04-11 15:31:00,0.69425,0.69425,0.6942,0.69425,115200000.0
2006-04-11 15:32:00,0.69426,0.69431,0.69426,0.69428,205300004.0
2006-04-11 15:33:00,0.69425,0.69425,0.69409,0.69409,154600001.0
2006-04-11 15:34:00,0.69416,0.6942,0.69411,0.69415,84100000.0
2006-04-11 15:35:00,0.69413,0.69417,0.69405,0.69417,168399998.0
2006-04-11 15:36:00,0.69414,0.69417,0.6941,0.69415,301499999.0
2006-04-11 15:37:00,0.69412,0.69422,0.69411,0.69418,173899998.0
2006-04-11 15:38:00,0.69427,0.69428,0.69427,0.69428,23100000.0
2006-04-11 15:39:00,0.69432,0.69439,0.69432,0.69433,242800002.0
2006-04-11 15:40:00,0.69434,0.69434,0.69424,0.69424,82100000.0
2006-04-11 15:41:00,0.69417,0.69422,0.69406,0.69407,108699999.0
2006-04-11 15:42:00,0.69411,0.69412,0.69406,0.69411,142500002.0
2006-04-11 15:43:00,0.69407,0.69409,0.69404,0.69404,121100000.0
2006-04-11 15:44:00,0.69399,0.69399,0.69394,0.69394,37800001.0
2006-04-11 15:45:00,0.69391,0.69395,0.69389,0.69389,165299995.0
2006-04-11 15:46:00,0.69386,0.69386,0.69376,0.6938,45900001.0
2006-04-11 15:47:00,0.69382,0.6939,0.6938,0.69385,144400000.0
2006-04-11 15:48:00,0.69385,0.69386,0.69378,0.69382,120200001.0
2006-04-11 15:49:00,0.69382,0.69394,0.69382,0.69388,117199998.0
2006-04-11 15:50:00,0.69386,0.69394,0.69385,0.69394,131700000.0
2006-04-11 15:51:00,0.69402,0.69406,0.69396,0.69406,47000001.0
2006-04-11 15:52:00,0.69405,0.69405,0.69389,0.69389,206600000.0
2006-04-11 15:53:00,0.69385,0.69392,0.6938,0.69392,45000001.0
2006-04-11 15:54:00,0.69398,0.69404,0.69397,0.69397,145300001.0
2006-04-11 15:55:00,0.69397,0.69402,0.69395,0.694,107500001.0
2006-04-11 15:56:00,0.69398,0.69398,0.6939,0.6939,72599998.0
2006-04-11 15:57:00,0.69394,0.69397,0.69388,0.69393,223099998.0
2006-04-11 15:58:00,0.69392,0.69397,0.69387,0.69392,179300001.0
2006-04-11 15:59:00,0.69393,0.69398,0.69385,0.69385,205100001.0
2006-04-11 16:00:00,0.69387,0.6939,0.69376,0.6938,158899997.0
2006-04-11 16:01:00,0.69379,0.69386,0.69379,0.69385,181199999.0
2006-04-11 16:02:00,0.69381,0.69388,0.69381,0.69388,244299996.0
2006-04-11 16:03:00,0.69381,0.69387,0.69378,0.69387,94099999.0
2006-04-11 16:04:00,0.69387,0.69387,0.69374,0.69382,156299998.0
2006-04-11 16:05:00,0.69381,0.6939,0.69381,0.69387,155300001.0
2006-04-11 16:06:00,0.69391,0.69401,0.69391,0.694,43900000.0
2006-04-11 16:07:00,0.69397,0.69398,0.69393,0.69393,47999999.0
2006-04-11 16:08:00,0.69391,0.69396,0.69388,0.69392,220300003.0
2006-04-11 16:09:00,0.69393,0.69393,0.69392,0.69392,37399999.0
2006-04-11 16:10:00,0.6939,0.69393,0.69389,0.69391,90300003.0
2006-04-11 16:11:00,0.69387,0.69393,0.69387,0.69393,167100003.0
2006-04-11 16:12:00,0.6939,0.69392,0.69387,0.69388,152799998.0
2006-04-11 16:13:00,0.6939,0.6939,0.69384,0.69385,22800000.0
2006-04-11 16:14:00,0.69383,0.69386,0.69374,0.69374,131599999.0
2006-04-11 16:15:00,0.69371,0.69375,0.69368,0.69372,270199996.0
2006-04-11 16:16:00,0.69379,0.69384,0.69379,0.69384,50500002.0
2006-04-11 16:17:00,0.69378,0.6938,0.69378,0.6938,118700002.0
2006-04-11 16:18:00,0.69377,0.69381,0.69364,0.69372,299200002.0
2006-04-11 16:19:00,0.69369,0.69373,0.69366,0.69373,186299997.0
2006-04-11 16:20:00,0.69377,0.6938,0.69372,0.69379,208100004.0
2006-04-11 16:21:00,0.69381,0.69382,0.69376,0.69378,124699999.0
2006-04-11 16:22:00,0.69383,0.69388,0.69383,0.69388,139499997.0
2006-04-11 16:23:00,0.69395,0.69395,0.6939,0.69391,115300002.0
2006-04-11 16:24:00,0.6939,0.69392,0.69384,0.69384,139799999.0
2006-04-11 16:25:00,0.69382,0.69389,0.69382,0.69388,103699999.0
2006-04-11 16:26:00,0.69386,0.69388,0.69383,0.69388,24700000.0
2006-04-11 16:27:00,0.69391,0.69393,0.69386,0.69391,130500000.0
2006-04-11 16:28:00,0.6939,0.69396,0.69389,0.69394,107100002.0
2006-04-11 16:29:00,0.6939,0.69395,0.6939,0.69395,115599996.0
2006-04-11 16:30:00,0.69388,0.6939,0.69388,0.6939,88299997.0
2006-04-11 16:31:00,0.69391,0.69391,0.69385,0.69391,35700000.0
2006-04-11 16:32:00,0.69393,0.69397,0.69392,0.69392,181800001.0
2006-04-11 16:33:00,0.69389,0.69391,0.69389,0.69391,36099999.0
2006-04-11 16:34:00,0.69394,0.69407,0.69394,0.69397,81100003.0
2006-04-11 16:35:00,0.69401,0.69407,0.69398,0.69402,151399997.0
2006-04-11 16:36:00,0.69399,0.69404,0.69397,0.69397,109499999.0
2006-04-11 16:37:00,0.69397,0.69403,0.69397,0.69397,121400000.0
2006-04-11 16:38:00,0.69402,0.6941,0.69399,0.69399,100499998.0
2006-04-11 16:39:00,0.69399,0.69407,0.69399,0.69407,79100001.0
2006-04-11 16:40:00,0.69404,0.69404,0.69397,0.69404,202399996.0
2006-04-11 16:41:00,0.69402,0.69402,0.69394,0.694,211500000.0
2006-04-11 16:42:00,0.69396,0.69397,0.69392,0.69397,49300001.0
2006-04-11 16:43:00,0.6939,0.69398,0.6939,0.69398,125800000.0
2006-04-11 16:44:00,0.69397,0.69403,0.69397,0.694,172800000.0
2006-04-11 16:45:00,0.69395,0.69397,0.69394,0.69394,117500001.0
2006-04-11 16:46:00,0.69394,0.69397,0.69391,0.69392,126200001.0
2006-04-11 16:47:00,0.69389,0.69393,0.69388,0.69388,104500003.0
2006-04-11 16:48:00,0.6939,0.69398,0.69387,0.69387,223300002.0
2006-04-11 16:49:00,0.69387,0.69398,0.69387,0.69392,54900000.0
2006-04-11 16:50:00,0.69392,0.69396,0.69389,0.69389,76500002.0
2006-04-11 16:51:00,0.69392,0.69393,0.69392,0.69393,149799999.0
2006-04-11 16:52:00,0.6939,0.69395,0.69387,0.69392,117300000.0
2006-04-11 16:53:00,0.69398,0.69401,0.69396,0.69397,172900000.0
2006-04-11 16:54:00,0.69394,0.69398,0.69394,0.69395,82200001.0
2006-04-11 16:55:00,0.69398,0.69398,0.69394,0.69395,231599997.0
2006-04-11 16:56:00,0.69393,0.69409,0.69393,0.69409,126899997.0
2006-04-11 16:57:00,0.69411,0.69411,0.69396,0.69402,221899998.0
2006-04-11 16:58:00,0.69398,0.69398,0.69393,0.69396,126000001.0
2006-04-11 16:59:00,0.69394,0.694,0.69394,0.69396,123799998.0
2006-04-11 17:00:00,0.69399,0.69401,0.69395,0.69397,87499998.0
2006-04-11 17:01:00,0.69402,0.69407,0.69401,0.69401,131599997.0
2006-04-11 17:02:00,0.694,0.69404,0.69398,0.69404,120299999.0
2006-04-11 17:03:00,0.69403,0.69408,0.69398,0.69398,123099997.0
2006-04-11 17:04:00,0.69402,0.69406,0.69398,0.694,93900004.0
2006-04-11 17:05:00,0.69395,0.69403,0.69395,0.69403,102800003.0
2006-04-11 17:06:00,0.69403,0.69405,0.694,0.69401,134900002.0
2006-04-11 17:07:00,0.69401,0.69412,0.69401,0.69409,226600002.0
2006-04-11 17:08:00,0.69408,0.69413,0.69408,0.69413,94199999.0
2006-04-11 17:09:00,0.69407,0.69417,0.69407,0.69413,213099998.0
2006-04-11 17:10:00,0.69424,0.69437,0.69424,0.69434,226100003.0
2006-04-11 17:11:00,0.69432,0.69435,0.69432,0.69433,87900002.0
2006-04-11 17:12:00,0.69427,0.69433,0.69425,0.6943,142900002.0
2006-04-11 17:13:00,0.69429,0.69429,0.69417,0.69423,144799998.0
2006-04-11 17:14:00,0.69423,0.69429,0.69422,0.69429,95100000.0
2006-04-11 17:15:00,0.69431,0.69439,0.69427,0.69433,79700000.0
2006-04-11 17:16:00,0.69436,0.69441,0.69434,0.69437,207500001.0
2006-04-11 17:17:00,0.69439,0.69461,0.69439,0.69454,132800000.0
2006-04-11 17:18:00,0.69453,0.69458,0.69452,0.69452,75800001.0
2006-04-11 17:19:00,0.69451,0.69453,0.69444,0.69445,101699997.0
2006-04-11 17:20:00,0.69455,0.69455,0.69445,0.69445,61500001.0
2006-04-11 17:21:00,0.69445,0.69445,0.6944,0.69445,77800000.0
2006-04-11 17:22:00,0.6944,0.69447,0.6944,0.69444,96799999.0
2006-04-11 17:23:00,0.69443,0.69447,0.6944,0.6944,173000001.0
2006-04-11 17:24:00,0.69443,0.69443,0.69431,0.69433,149000001.0
2006-04-11 17:25:00,0.6943,0.69434,0.69429,0.69431,75600001.0
2006-04-11 17:26:00,0.69429,0.69438,0.69429,0.69438,58999999.0
2006-04-11 17:27:00,0.69436,0.69442,0.69435,0.69438,147400000.0
2006-04-11 17:28:00,0.69445,0.6945,0.69445,0.69448,86399998.0
2006-04-11 17:29:00,0.69443,0.69445,0.69435,0.69442,137900001.0
2006-04-11 17:30:00,0.6944,0.6944,0.69437,0.69437,126300003.0
2006-04-11 17:31:00,0.69438,0.69439,0.69432,0.69438,130000000.0
2006-04-11 17:32:00,0.69438,0.6944,0.69432,0.6944,210500000.0
2006-04-11 17:33:00,0.69441,0.69441,0.69433,0.69433,29400000.0
2006-04-11 17:34:00,0.69437,0.6944,0.69437,0.69437,261799996.0
2006-04-11 17:35:00,0.69442,0.69445,0.69439,0.69444,128099998.0
2006-04-11 17:36:00,0.69444,0.6946,0.69443,0.69459,87500000.0
2006-04-11 17:37:00,0.69466,0.69479,0.69466,0.69478,105099998.0
2006-04-11 17:38:00,0.69477,0.6948,0.69464,0.69464,191399996.0
2006-04-11 17:39:00,0.69465,0.69468,0.69461,0.69462,55400000.0
2006-04-11 17:40:00,0.69458,0.6946,0.69452,0.69452,274399998.0
2006-04-11 17:41:00,0.69446,0.69454,0.69446,0.69453,119800001.0
2006-04-11 17:42:00,0.69451,0.69453,0.69441,0.69441,116500003.0
2006-04-11 17:43:00,0.69443,0.69443,0.69434,0.69436,115000002.0
2006-04-11 17:44:00,0.69439,0.69446,0.69435,0.69443,209299995.0
2006-04-11 17:45:00,0.6944,0.69441,0.69434,0.69441,89599999.0
2006-04-11 17:46:00,0.69445,0.69448,0.69439,0.69439,138900005.0
2006-04-11 17:47:00,0.69438,0.69443,0.69438,0.6944,149800002.0
2006-04-11 17:48:00,0.69442,0.69442,0.69431,0.69436,170800001.0
2006-04-11 17:49:00,0.69438,0.69438,0.69433,0.69433,33400000.0
2006-04-11 17:50:00,0.69425,0.69432,0.69424,0.69428,130099999.0
2006-04-11 17:51:00,0.69429,0.69433,0.69429,0.69433,70200001.0
2006-04-11 17:52:00,0.69431,0.69431,0.6943,0.6943,32700001.0
2006-04-11 17:53:00,0.6943,0.69433,0.69422,0.69422,232099996.0
2006-04-11 17:54:00,0.69419,0.69424,0.69414,0.69424,158300002.0
2006-04-11 17:55:00,0.69423,0.69425,0.69423,0.69425,70399998.0
2006-04-11 17:56:00,0.69423,0.69423,0.69423,0.69423,19100000.0
2006-04-11 17:57:00,0.69425,0.69425,0.69425,0.69425,23100001.0
2006-04-11 17:58:00,0.69422,0.69422,0.69408,0.69408,78300000.0
2006-04-11 17:59:00,0.6941,0.69412,0.69404,0.69404,107200003.0
2006-04-11 18:00:00,0.694,0.69412,0.69396,0.69412,64800000.0
2006-04-11 18:01:00,0.69416,0.69416,0.69405,0.69411,1424199996.0
2006-04-11 18:02:00,0.69412,0.69416,0.69409,0.6941,1461799992.0
2006-04-11 18:03:00,0.6941,0.6942,0.69407,0.69414,1749700000.0
2006-04-11 18:04:00,0.69413,0.69422,0.6941,0.69419,664499999.0
2006-04-11 18:05:00,0.69414,0.6942,0.69413,0.69418,1237600003.0
2006-04-11 18:06:00,0.69417,0.6942,0.69412,0.69417,1995499999.0
2006-04-11 18:08:00,0.694,0.694,0.694,0.694,995600016.0
2006-04-11 18:09:00,0.69407,0.6941,0.69405,0.69408,995600016.0
2006-04-11 18:10:00,0.6941,0.69412,0.69402,0.69405,1143100003.0
2006-04-11 18:11:00,0.69405,0.69414,0.69405,0.69411,824800008.0
2006-04-11 18:12:00,0.69407,0.69412,0.69401,0.69401,929700001.0
2006-04-11 18:13:00,0.69403,0.6941,0.69403,0.69406,1038899994.0
2006-04-11 18:14:00,0.69407,0.69413,0.69402,0.6941,1441499997.0
2006-04-11 18:15:00,0.69412,0.69413,0.69405,0.69407,2090099991.0
2006-04-11 18:16:00,0.69411,0.69416,0.69405,0.69407,1342799995.0
2006-04-11 18:17:00,0.69412,0.69419,0.69411,0.69415,813899996.0
2006-04-11 18:18:00,0.69418,0.69424,0.69417,0.69424,831899995.0
2006-04-11 18:19:00,0.69427,0.69433,0.6942,0.69432,680400001.0
2006-04-11 18:20:00,0.69436,0.69436,0.69424,0.6943,480199998.0
2006-04-11 18:21:00,0.69428,0.6943,0.6942,0.6943,1079199992.0
2006-04-11 18:22:00,0.69433,0.69433,0.69422,0.69425,962100007.0
2006-04-11 18:23:00,0.69427,0.69436,0.69427,0.69433,1374600001.0
2006-04-11 18:24:00,0.69425,0.69435,0.69425,0.69428,1126699994.0
2006-04-11 18:25:00,0.6943,0.69433,0.69425,0.69427,701200004.0
2006-04-11 18:26:00,0.6943,0.69433,0.69425,0.6943,900499996.0
2006-04-11 18:27:00,0.69431,0.69435,0.69429,0.69429,505000002.0
2006-04-11 18:28:00,0.69427,0.69431,0.6942,0.69431,629800001.0
2006-04-11 18:29:00,0.69427,0.69429,0.6942,0.69429,794499998.0
2006-04-11 18:30:00,0.69429,0.69431,0.6942,0.69431,650900000.0
2006-04-11 18:31:00,0.69432,0.69442,0.69432,0.69436,576700003.0
2006-04-11 18:32:00,0.6944,0.69441,0.69431,0.69435,492900000.0
2006-04-11 18:33:00,0.69439,0.69448,0.69437,0.69448,959900007.0
2006-04-11 18:34:00,0.6945,0.69454,0.69447,0.69448,1170599988.0
2006-04-11 18:35:00,0.69451,0.6946,0.69448,0.69451,545700003.0
2006-04-11 18:36:00,0.69445,0.69458,0.69445,0.69458,260600000.0
2006-04-11 18:37:00,0.69458,0.69458,0.69454,0.69456,469099998.0
2006-04-11 18:38:00,0.69452,0.69452,0.69442,0.69442,329899999.0
2006-04-11 18:39:00,0.69446,0.69451,0.69444,0.69449,519100000.0
2006-04-11 18:40:00,0.69448,0.69448,0.69439,0.69445,371099997.0
2006-04-11 18:41:00,0.69447,0.69454,0.69446,0.69454,651099998.0
2006-04-11 18:42:00,0.69453,0.69458,0.69449,0.69455,464200002.0
2006-04-11 18:43:00,0.69451,0.6946,0.6945,0.69453,278000003.0
2006-04-11 18:44:00,0.69456,0.69463,0.69453,0.69453,553600006.0
2006-04-11 18:45:00,0.69454,0.69462,0.69451,0.69451,556600000.0
2006-04-11 18:46:00,0.69455,0.69462,0.69452,0.69452,250700003.0
2006-04-11 18:47:00,0.69458,0.6946,0.69456,0.6946,160300003.0
2006-04-11 18:48:00,0.69458,0.6947,0.69457,0.69466,373200001.0
2006-04-11 18:49:00,0.69459,0.6947,0.69459,0.69465,246800001.0
2006-04-11 18:50:00,0.69463,0.69465,0.69462,0.69465,119300000.0
2006-04-11 18:51:00,0.69464,0.6947,0.69463,0.6947,289299997.0
2006-04-11 18:52:00,0.69471,0.69471,0.69464,0.69466,282500002.0
2006-04-11 18:53:00,0.69466,0.69473,0.69462,0.69462,581799994.0
2006-04-11 18:54:00,0.69466,0.69467,0.69452,0.69458,306799999.0
2006-04-11 18:55:00,0.69452,0.69457,0.69447,0.69448,571399999.0
2006-04-11 18:56:00,0.69451,0.69462,0.69451,0.69452,353900002.0
2006-04-11 18:57:00,0.69457,0.69469,0.69457,0.69461,534800001.0
2006-04-11 18:58:00,0.69461,0.69469,0.69459,0.69465,1191799991.0
2006-04-11 18:59:00,0.69465,0.69472,0.69461,0.69464,788400010.0
2006-04-11 19:00:00,0.6946,0.69464,0.69459,0.69461,422299998.0
2006-04-11 19:01:00,0.6946,0.6946,0.6946,0.6946,88700002.0
2006-04-11 19:02:00,0.6946,0.6946,0.6945,0.69453,590599991.0
2006-04-11 19:03:00,0.69448,0.69456,0.69445,0.69447,603500000.0
2006-04-11 19:04:00,0.69451,0.69455,0.69449,0.69451,437100002.0
2006-04-11 19:05:00,0.69447,0.69458,0.69446,0.69452,412599998.0
2006-04-11 19:06:00,0.69447,0.69453,0.69447,0.69447,616800004.0
2006-04-11 19:07:00,0.69452,0.69453,0.69447,0.69447,287999997.0
2006-04-11 19:08:00,0.69453,0.69453,0.69445,0.69445,924700003.0
2006-04-11 19:09:00,0.69444,0.69456,0.69444,0.69456,658399997.0
2006-04-11 19:10:00,0.69456,0.69456,0.69444,0.69447,544000001.0
2006-04-11 19:11:00,0.69444,0.69453,0.69444,0.69453,197300003.0
2006-04-11 19:12:00,0.69452,0.69463,0.69451,0.69455,253200005.0
2006-04-11 19:13:00,0.69456,0.69468,0.69456,0.69467,332399995.0
2006-04-11 19:14:00,0.69468,0.69474,0.69463,0.69468,322800002.0
2006-04-11 19:15:00,0.69468,0.69473,0.69462,0.69467,589900001.0
2006-04-11 19:16:00,0.6947,0.6947,0.6947,0.6947,184099997.0
2006-04-11 19:17:00,0.69469,0.69469,0.69466,0.69469,377200001.0
2006-04-11 19:18:00,0.69468,0.69472,0.69465,0.69472,248799998.0
2006-04-11 19:19:00,0.69468,0.69472,0.69463,0.69469,560400001.0
2006-04-11 19:20:00,0.69462,0.69467,0.69457,0.69457,315299995.0
2006-04-11 19:21:00,0.69457,0.69459,0.69453,0.69454,354799996.0
2006-04-11 19:22:00,0.69455,0.69457,0.69453,0.69455,258799998.0
2006-04-11 19:23:00,0.69452,0.6946,0.69451,0.69459,376199998.0
2006-04-11 19:24:00,0.6946,0.69465,0.6946,0.6946,237499993.0
2006-04-11 19:25:00,0.69457,0.69462,0.69451,0.69462,169799998.0
2006-04-11 19:26:00,0.6946,0.6946,0.69452,0.69452,409800001.0
2006-04-11 19:27:00,0.69452,0.69455,0.6945,0.69455,755900005.0
2006-04-11 19:28:00,0.69452,0.69461,0.69452,0.69461,202099999.0
2006-04-11 19:29:00,0.69458,0.69459,0.6945,0.69459,638099996.0
2006-04-11 19:30:00,0.69458,0.69459,0.69452,0.69453,740600001.0
2006-04-11 19:31:00,0.69452,0.69459,0.6945,0.69459,891600003.0
2006-04-11 19:32:00,0.69461,0.69461,0.69454,0.69457,376599998.0
2006-04-11 19:33:00,0.69453,0.69455,0.6945,0.69453,364800004.0
2006-04-11 19:34:00,0.69455,0.69455,0.69453,0.69455,386999996.0
2006-04-11 19:35:00,0.69455,0.69457,0.69452,0.69455,589400000.0
2006-04-11 19:36:00,0.69456,0.69456,0.69445,0.69454,527899995.0
2006-04-11 19:37:00,0.69455,0.69457,0.69453,0.69455,375700001.0
2006-04-11 19:38:00,0.6945,0.6945,0.69432,0.69435,287700000.0
2006-04-11 19:39:00,0.69428,0.69437,0.69427,0.6943,708900001.0
2006-04-11 19:40:00,0.69428,0.69438,0.69428,0.69432,538000003.0
2006-04-11 19:41:00,0.69432,0.69436,0.69427,0.69428,564399997.0
2006-04-11 19:42:00,0.69429,0.69433,0.69429,0.6943,381399997.0
2006-04-11 19:43:00,0.69432,0.69434,0.69431,0.69431,137300002.0
2006-04-11 19:44:00,0.69427,0.6943,0.69427,0.69427,416500001.0
2006-04-11 19:45:00,0.69431,0.69434,0.69427,0.69427,334599995.0
2006-04-11 19:46:00,0.69434,0.69442,0.69434,0.6944,154700001.0
2006-04-11 19:47:00,0.6944,0.69446,0.69438,0.69446,97300000.0
2006-04-11 19:48:00,0.69445,0.69445,0.69437,0.6944,222000001.0
2006-04-11 19:49:00,0.69437,0.69438,0.69434,0.69436,230200004.0
2006-04-11 19:50:00,0.69435,0.69439,0.6943,0.69435,468700001.0
2006-04-11 19:51:00,0.69434,0.69436,0.69427,0.69427,425299999.0
2006-04-11 19:52:00,0.69427,0.69433,0.69427,0.69433,304700000.0
2006-04-11 19:53:00,0.69433,0.69434,0.6943,0.69434,70699999.0
2006-04-11 19:54:00,0.69433,0.69434,0.69427,0.69434,160100001.0
2006-04-11 19:55:00,0.69437,0.69438,0.69433,0.69438,77500000.0
2006-04-11 19:56:00,0.69438,0.69438,0.69431,0.69431,159000000.0
2006-04-11 19:57:00,0.69432,0.69439,0.6943,0.6943,577500000.0
2006-04-11 19:58:00,0.69428,0.69431,0.69425,0.69427,437200001.0
2006-04-11 19:59:00,0.69425,0.69425,0.69418,0.69418,485100000.0
2006-04-11 20:00:00,0.69423,0.69424,0.69418,0.69418,337300002.0
2006-04-11 20:01:00,0.69417,0.69418,0.69415,0.69417,428799998.0
2006-04-11 20:02:00,0.6942,0.69432,0.6942,0.69422,159499996.0
2006-04-11 20:03:00,0.69422,0.69426,0.69417,0.69425,129700001.0
2006-04-11 20:04:00,0.69427,0.69432,0.69427,0.6943,178699997.0
2006-04-11 20:05:00,0.69428,0.69428,0.69422,0.69425,74700000.0
2006-04-11 20:06:00,0.69422,0.69424,0.69421,0.69421,171399998.0
2006-04-11 20:07:00,0.6942,0.69431,0.6942,0.69426,123600002.0
2006-04-11 20:08:00,0.69424,0.69425,0.69419,0.6942,619300003.0
2006-04-11 20:09:00,0.6942,0.69422,0.69408,0.69415,201000001.0
2006-04-11 20:10:00,0.69413,0.69417,0.6941,0.69413,230500000.0
2006-04-11 20:11:00,0.69413,0.69415,0.69412,0.69415,253400000.0
2006-04-11 20:12:00,0.69412,0.69413,0.69397,0.69413,1123899987.0
2006-04-11 20:13:00,0.69413,0.69423,0.69413,0.69415,424199999.0
2006-04-11 20:14:00,0.69413,0.69413,0.69408,0.69408,311900002.0
2006-04-11 20:15:00,0.6941,0.69415,0.69408,0.69408,867000003.0
2006-04-11 20:16:00,0.69407,0.69412,0.69407,0.69408,544000007.0
2006-04-11 20:17:00,0.6941,0.69413,0.69407,0.69409,69399998.0
2006-04-11 20:18:00,0.69411,0.69414,0.6941,0.69412,367399999.0
2006-04-11 20:19:00,0.69413,0.69415,0.6941,0.6941,387200001.0
2006-04-11 20:20:00,0.69413,0.69415,0.6941,0.69413,379899998.0
2006-04-11 20:21:00,0.69412,0.69415,0.69412,0.69415,65000000.0
2006-04-11 20:22:00,0.69411,0.69413,0.69405,0.69407,242900003.0
2006-04-11 20:23:00,0.69403,0.69403,0.69392,0.69395,527699997.0
2006-04-11 20:24:00,0.6939,0.694,0.6939,0.69395,341499997.0
2006-04-11 20:25:00,0.69395,0.69402,0.69395,0.694,395800006.0
2006-04-11 20:26:00,0.69399,0.69405,0.69396,0.69405,956500001.0
2006-04-11 20:27:00,0.69405,0.6941,0.69404,0.69405,457700004.0
2006-04-11 20:28:00,0.69408,0.69408,0.69402,0.69405,478199992.0
2006-04-11 20:29:00,0.69406,0.69406,0.69396,0.69397,589400010.0
2006-04-11 20:30:00,0.69398,0.69402,0.69395,0.694,1585200009.0
2006-04-11 20:31:00,0.69402,0.69407,0.69398,0.694,912000001.0
2006-04-11 20:32:00,0.69403,0.69412,0.694,0.69412,1525599985.0
2006-04-11 20:33:00,0.69416,0.69423,0.69416,0.69423,288100005.0
2006-04-11 20:34:00,0.69424,0.69429,0.69424,0.69425,290500002.0
2006-04-11 20:35:00,0.69432,0.69439,0.69429,0.69439,385500002.0
2006-04-11 20:36:00,0.6944,0.6944,0.69431,0.69432,320099998.0
2006-04-11 20:37:00,0.69433,0.6944,0.69433,0.69437,688300002.0
2006-04-11 20:38:00,0.69433,0.6944,0.69427,0.69427,621900005.0
2006-04-11 20:39:00,0.69426,0.69433,0.69426,0.69429,512000000.0
2006-04-11 20:40:00,0.6943,0.69435,0.6943,0.69433,469400001.0
2006-04-11 20:41:00,0.69433,0.69435,0.69427,0.6943,261799999.0
2006-04-11 20:42:00,0.69433,0.69435,0.69432,0.69432,70200000.0
2006-04-11 20:43:00,0.69427,0.69433,0.69427,0.69427,511600003.0
2006-04-11 20:44:00,0.6943,0.6943,0.69425,0.69427,1040699995.0
2006-04-11 20:45:00,0.69429,0.69438,0.69429,0.69432,395799997.0
2006-04-11 20:46:00,0.69438,0.6944,0.69435,0.69435,170200003.0
2006-04-11 20:47:00,0.69433,0.69437,0.6943,0.69432,546899999.0
2006-04-11 20:48:00,0.69432,0.69444,0.69429,0.69431,773899994.0
2006-04-11 20:49:00,0.69432,0.69438,0.69432,0.69438,379600000.0
2006-04-11 20:50:00,0.69442,0.69447,0.69437,0.6944,1357600005.0
2006-04-11 20:51:00,0.69436,0.69437,0.69432,0.69436,437100006.0
2006-04-11 20:52:00,0.69437,0.69437,0.69427,0.69427,569400002.0
2006-04-11 20:53:00,0.6943,0.69433,0.69425,0.69427,1021900004.0
2006-04-11 20:54:00,0.6943,0.69435,0.69425,0.6943,784400001.0
2006-04-11 20:55:00,0.6943,0.6943,0.69425,0.69428,476599996.0
2006-04-11 20:56:00,0.69426,0.69426,0.69402,0.69402,992600002.0
2006-04-11 20:57:00,0.69395,0.69399,0.69384,0.69387,1015299988.0
2006-04-11 20:58:00,0.69384,0.69393,0.69381,0.69393,675999997.0
2006-04-11 20:59:00,0.69395,0.69399,0.6939,0.69395,1798400001.0
2006-04-11 21:00:00,0.694,0.69418,0.694,0.69418,1356999997.0
2006-04-11 21:01:00,0.69418,0.6942,0.69407,0.69412,1144500000.0
2006-04-11 21:02:00,0.69408,0.69412,0.69402,0.69407,495900007.0
2006-04-11 21:03:00,0.69407,0.69409,0.69392,0.69401,748700008.0
2006-04-11 21:04:00,0.69401,0.69401,0.69397,0.69397,536699994.0
2006-04-11 21:05:00,0.69395,0.69402,0.69393,0.69398,652500001.0
2006-04-11 21:06:00,0.69395,0.69401,0.69389,0.694,632900001.0
2006-04-11 21:07:00,0.694,0.69403,0.69397,0.69397,205999998.0
2006-04-11 21:08:00,0.69398,0.69404,0.69396,0.69402,119500000.0
2006-04-11 21:09:00,0.69407,0.69419,0.69406,0.69419,541199997.0
2006-04-11 21:10:00,0.6942,0.69422,0.69418,0.6942,241299994.0
2006-04-11 21:11:00,0.6942,0.6942,0.6942,0.6942,260400004.0
2006-04-11 21:12:00,0.69417,0.6942,0.69417,0.6942,90900002.0
2006-04-11 21:13:00,0.69418,0.69418,0.69412,0.69412,284899999.0
2006-04-11 21:14:00,0.69416,0.69424,0.6941,0.6941,615899989.0
2006-04-11 21:15:00,0.69408,0.6941,0.69405,0.6941,478599996.0
2006-04-11 21:16:00,0.69408,0.69414,0.69407,0.69409,470000005.0
2006-04-11 21:17:00,0.69405,0.69412,0.69405,0.69412,221099999.0
2006-04-11 21:18:00,0.69409,0.69416,0.69409,0.69416,181599998.0
2006-04-11 21:19:00,0.69413,0.69415,0.69404,0.69405,564500006.0
2006-04-11 21:20:00,0.69408,0.69408,0.69398,0.69402,1091700005.0
2006-04-11 21:21:00,0.69403,0.69403,0.69396,0.69399,313799998.0
2006-04-11 21:22:00,0.69404,0.69405,0.69397,0.69405,854800001.0
2006-04-11 21:23:00,0.69403,0.69404,0.694,0.69404,64400001.0
2006-04-11 21:24:00,0.69407,0.69409,0.69405,0.69405,236499998.0
2006-04-11 21:25:00,0.69407,0.6941,0.69403,0.69407,205999998.0
2006-04-11 21:26:00,0.6941,0.6941,0.69407,0.69407,146300004.0
2006-04-11 21:27:00,0.6941,0.6941,0.69407,0.6941,116600001.0
2006-04-11 21:28:00,0.69411,0.69416,0.69407,0.69409,227000002.0
2006-04-11 21:29:00,0.69409,0.69412,0.69409,0.69412,49100000.0
2006-04-11 21:30:00,0.69406,0.69406,0.69398,0.69403,164699999.0
2006-04-11 21:31:00,0.69402,0.69402,0.69394,0.69395,328699993.0
2006-04-11 21:32:00,0.69395,0.69402,0.69395,0.694,655500011.0
2006-04-11 21:33:00,0.694,0.69403,0.69396,0.69398,401200002.0
2006-04-11 21:34:00,0.69398,0.69404,0.69398,0.69402,438600001.0
2006-04-11 21:35:00,0.69408,0.69417,0.69408,0.69417,278700005.0
2006-04-11 21:36:00,0.6942,0.69424,0.69413,0.69413,144399999.0
2006-04-11 21:37:00,0.69415,0.69424,0.69415,0.6942,276500004.0
2006-04-11 21:38:00,0.69415,0.69417,0.69408,0.69412,85499998.0
2006-04-11 21:39:00,0.69405,0.69412,0.69405,0.69412,164199997.0
2006-04-11 21:40:00,0.69408,0.69417,0.69408,0.69412,245800004.0
2006-04-11 21:41:00,0.6941,0.69413,0.69406,0.69413,64699999.0
2006-04-11 21:42:00,0.6941,0.69415,0.69409,0.69415,288500003.0
2006-04-11 21:43:00,0.69412,0.69418,0.69412,0.69417,523099997.0
2006-04-11 21:44:00,0.69418,0.6942,0.69417,0.6942,540499994.0
2006-04-11 21:45:00,0.6942,0.6942,0.6942,0.6942,61600000.0
2006-04-11 21:46:00,0.69419,0.69419,0.69412,0.69412,379999999.0
2006-04-11 21:47:00,0.6941,0.69417,0.6941,0.6941,208399999.0
2006-04-11 21:48:00,0.69412,0.69413,0.69408,0.69408,119100000.0
2006-04-11 21:49:00,0.69407,0.69413,0.69407,0.69413,201400000.0
2006-04-11 21:50:00,0.69427,0.69447,0.69423,0.69438,118300000.0
2006-04-11 21:51:00,0.69446,0.6945,0.69444,0.69444,269600000.0
2006-04-11 21:52:00,0.6944,0.69451,0.6944,0.69445,85600001.0
2006-04-11 21:53:00,0.69448,0.69448,0.69441,0.69442,42300001.0
2006-04-11 21:54:00,0.69442,0.69442,0.69437,0.69437,363500006.0
2006-04-11 21:55:00,0.69437,0.69442,0.69435,0.69435,87099999.0
2006-04-11 21:56:00,0.69437,0.69437,0.69434,0.69435,131300000.0
2006-04-11 21:57:00,0.69437,0.6944,0.69435,0.69437,427800001.0
2006-04-11 21:58:00,0.69438,0.69439,0.69434,0.69434,49899999.0
2006-04-11 21:59:00,0.69425,0.69434,0.69424,0.69434,296699999.0
2006-04-11 22:00:00,0.69436,0.69439,0.69432,0.69434,190099999.0
2006-04-11 22:01:00,0.69436,0.69443,0.69435,0.69437,205100007.0
2006-04-11 22:02:00,0.69436,0.69442,0.69431,0.69431,409400001.0
2006-04-11 22:03:00,0.69434,0.69436,0.69432,0.69434,271700002.0
2006-04-11 22:04:00,0.69433,0.69438,0.69428,0.69433,298900003.0
2006-04-11 22:05:00,0.69432,0.69442,0.69432,0.69435,189600001.0
2006-04-11 22:06:00,0.69436,0.69443,0.69435,0.69443,226599998.0
2006-04-11 22:07:00,0.69438,0.6944,0.69436,0.6944,83500001.0
2006-04-11 22:08:00,0.69438,0.69445,0.69436,0.69436,257900001.0
2006-04-11 22:09:00,0.69438,0.69441,0.69437,0.6944,167000000.0
2006-04-11 22:10:00,0.69437,0.69443,0.69435,0.69438,205099997.0
2006-04-11 22:11:00,0.69442,0.69443,0.69437,0.69437,105000002.0
2006-04-11 22:12:00,0.6944,0.69447,0.69438,0.69443,468699999.0
2006-04-11 22:13:00,0.69444,0.69448,0.69441,0.69444,226799998.0
2006-04-11 22:14:00,0.69453,0.69455,0.69445,0.69448,223100003.0
2006-04-11 22:15:00,0.69452,0.69463,0.69452,0.69452,527000005.0
2006-04-11 22:16:00,0.69451,0.69452,0.69441,0.6945,651099993.0
2006-04-11 22:17:00,0.69452,0.69452,0.69445,0.69445,137500001.0
2006-04-11 22:18:00,0.69454,0.69461,0.69454,0.6946,44500000.0
2006-04-11 22:19:00,0.69456,0.69457,0.69453,0.69453,129000000.0
2006-04-11 22:20:00,0.69453,0.69458,0.69451,0.69458,56599999.0
2006-04-11 22:21:00,0.69458,0.6946,0.69455,0.69455,540100001.0
2006-04-11 22:22:00,0.69456,0.69458,0.6945,0.6945,527400000.0
2006-04-11 22:23:00,0.69447,0.69458,0.69447,0.69447,427700000.0
2006-04-11 22:24:00,0.6945,0.69455,0.69447,0.69452,279599997.0
2006-04-11 22:25:00,0.6945,0.69455,0.69448,0.69455,334000002.0
2006-04-11 22:26:00,0.69452,0.69455,0.6945,0.69452,378399994.0
2006-04-11 22:27:00,0.69452,0.69456,0.69452,0.69456,87900001.0
2006-04-11 22:28:00,0.69456,0.69457,0.6945,0.6945,117899999.0
2006-04-11 22:29:00,0.69457,0.69462,0.69455,0.69455,357999998.0
2006-04-11 22:30:00,0.69457,0.69457,0.69452,0.69452,95699998.0
2006-04-11 22:31:00,0.69452,0.69458,0.69448,0.69453,119800001.0
2006-04-11 22:32:00,0.69456,0.69456,0.6945,0.6945,188000004.0
2006-04-11 22:33:00,0.69449,0.69452,0.69449,0.6945,224999998.0
2006-04-11 22:34:00,0.69447,0.69452,0.69447,0.69452,411899991.0
2006-04-11 22:35:00,0.6945,0.6945,0.69444,0.69449,190600002.0
2006-04-11 22:36:00,0.69449,0.6945,0.69445,0.6945,157100002.0
2006-04-11 22:37:00,0.6945,0.6945,0.69445,0.69445,283900002.0
2006-04-11 22:38:00,0.69451,0.69453,0.69446,0.69449,217000001.0
2006-04-11 22:39:00,0.69451,0.69451,0.69444,0.69447,306899997.0
2006-04-11 22:40:00,0.69445,0.69447,0.69443,0.69445,317000006.0
2006-04-11 22:41:00,0.69445,0.6945,0.69445,0.6945,219900000.0
2006-04-11 22:42:00,0.69442,0.69447,0.69442,0.69445,271800004.0
2006-04-11 22:43:00,0.69447,0.69447,0.69447,0.69447,12900000.0
2006-04-11 22:44:00,0.6945,0.6945,0.69447,0.6945,99800000.0
2006-04-11 22:45:00,0.69452,0.69452,0.69443,0.69445,126100000.0
2006-04-11 22:46:00,0.69446,0.69452,0.69446,0.69449,115400000.0
2006-04-11 22:47:00,0.69452,0.69457,0.69445,0.69447,85200002.0
2006-04-11 22:48:00,0.69444,0.6945,0.69437,0.69438,266399999.0
2006-04-11 22:49:00,0.69446,0.69446,0.69437,0.69437,247499999.0
2006-04-11 22:50:00,0.69439,0.6944,0.69429,0.69429,128499997.0
2006-04-11 22:51:00,0.69428,0.69428,0.69425,0.69428,92000000.0
2006-04-11 22:52:00,0.69428,0.69429,0.69415,0.69415,123499998.0
2006-04-11 22:53:00,0.69409,0.6942,0.69408,0.6942,138299999.0
2006-04-11 22:54:00,0.69424,0.69432,0.69424,0.69427,154899998.0
2006-04-11 22:55:00,0.69428,0.69428,0.69426,0.69426,105399998.0
2006-04-11 22:56:00,0.69425,0.69425,0.6942,0.69423,74300002.0
2006-04-11 22:57:00,0.69418,0.69418,0.69408,0.69413,239899998.0
2006-04-11 22:58:00,0.69413,0.69419,0.69408,0.69415,375799998.0
2006-04-11 22:59:00,0.69415,0.69418,0.69403,0.69403,262599995.0
2006-04-11 23:00:00,0.6939,0.69423,0.6939,0.69417,203100004.0
2006-04-11 23:01:00,0.69433,0.69439,0.69419,0.69433,81700000.0
2006-04-11 23:02:00,0.69418,0.69456,0.69417,0.69439,240899994.0
2006-04-11 23:03:00,0.69433,0.69456,0.69429,0.69443,95599998.0
2006-04-11 23:04:00,0.69448,0.69475,0.69438,0.69438,259400000.0
2006-04-11 23:05:00,0.69427,0.69451,0.69422,0.69443,193199997.0
2006-04-11 23:06:00,0.6945,0.6945,0.69433,0.69436,94800001.0
2006-04-11 23:07:00,0.6944,0.69446,0.69419,0.69433,181200002.0
2006-04-11 23:08:00,0.69437,0.69455,0.69427,0.69427,122800004.0
2006-04-11 23:09:00,0.6945,0.69455,0.69426,0.69451,207799999.0
2006-04-11 23:10:00,0.69443,0.69443,0.69422,0.69431,103400001.0
2006-04-11 23:11:00,0.69445,0.69448,0.69425,0.69425,294499999.0
2006-04-11 23:12:00,0.69433,0.69447,0.6942,0.69447,193000004.0
2006-04-11 23:13:00,0.69437,0.69446,0.6943,0.69434,96900001.0
2006-04-11 23:14:00,0.6944,0.69448,0.69427,0.69441,197900000.0
2006-04-11 23:15:00,0.69436,0.69458,0.69428,0.69458,145199996.0
2006-04-11 23:16:00,0.69448,0.69464,0.69439,0.6945,249699996.0
2006-04-11 23:17:00,0.69455,0.69465,0.69427,0.69443,196300003.0
2006-04-11 23:18:00,0.69438,0.69465,0.69436,0.69462,265200000.0
2006-04-11 23:19:00,0.6946,0.69462,0.69434,0.69442,191900004.0
2006-04-11 23:20:00,0.69445,0.69451,0.6943,0.6943,105200000.0
2006-04-11 23:21:00,0.69452,0.69468,0.69442,0.69468,306899998.0
2006-04-11 23:22:00,0.69459,0.69469,0.69427,0.69467,297099997.0
2006-04-11 23:23:00,0.6947,0.69487,0.69465,0.69475,86300000.0
2006-04-11 23:24:00,0.69487,0.69487,0.69454,0.69461,221499997.0
2006-04-11 23:25:00,0.6947,0.69472,0.69441,0.69443,105899999.0
2006-04-11 23:26:00,0.69445,0.69468,0.69438,0.69461,99500001.0
2006-04-11 23:27:00,0.69447,0.69462,0.69431,0.69453,185200000.0
2006-04-11 23:28:00,0.69436,0.69463,0.69432,0.69453,102900002.0
2006-04-11 23:29:00,0.69462,0.69469,0.69444,0.69457,153800001.0
2006-04-11 23:30:00,0.69421,0.69435,0.69421,0.69428,172200001.0
2006-04-11 23:31:00,0.6943,0.69431,0.6942,0.69422,101200000.0
2006-04-11 23:32:00,0.69419,0.69423,0.69414,0.69423,110900002.0
2006-04-11 23:33:00,0.69431,0.69432,0.6942,0.69428,109899999.0
2006-04-11 23:34:00,0.69431,0.69434,0.69427,0.69431,115800000.0
2006-04-11 23:35:00,0.6943,0.69432,0.69417,0.69432,257500002.0
2006-04-11 23:36:00,0.69431,0.69431,0.69426,0.69426,83099999.0
2006-04-11 23:37:00,0.69428,0.69428,0.69423,0.69426,133500000.0
2006-04-11 23:38:00,0.6942,0.69427,0.6942,0.69422,143899998.0
2006-04-11 23:39:00,0.69427,0.6943,0.69426,0.69426,20700000.0
2006-04-11 23:40:00,0.69423,0.69427,0.69419,0.69419,102600003.0
2006-04-11 23:41:00,0.69415,0.69415,0.6941,0.6941,59100000.0
2006-04-11 23:42:00,0.69412,0.69412,0.69412,0.69412,36900002.0
2006-04-11 23:43:00,0.69415,0.69415,0.6941,0.69412,86500000.0
2006-04-11 23:44:00,0.69413,0.69413,0.6941,0.69412,64399999.0
2006-04-11 23:45:00,0.69414,0.69418,0.69414,0.69416,46300000.0
2006-04-11 23:46:00,0.69415,0.69418,0.69415,0.69417,89300002.0
2006-04-11 23:47:00,0.6942,0.6942,0.69418,0.69418,12800000.0
2006-04-11 23:48:00,0.69419,0.6942,0.69413,0.69413,58400001.0
2006-04-11 23:49:00,0.6941,0.69413,0.6941,0.69413,43099998.0
2006-04-11 23:50:00,0.69411,0.69415,0.69411,0.69415,101700001.0
2006-04-11 23:51:00,0.69419,0.69422,0.69415,0.69415,119700000.0
2006-04-11 23:52:00,0.69416,0.69416,0.6941,0.69415,193900005.0
2006-04-11 23:53:00,0.69413,0.69417,0.69412,0.69412,107300002.0
2006-04-11 23:54:00,0.6942,0.69422,0.69414,0.69414,198800004.0
2006-04-11 23:55:00,0.69419,0.69419,0.69414,0.69415,126700000.0
2006-04-11 23:56:00,0.6941,0.69415,0.6941,0.69412,201400004.0
2006-04-11 23:57:00,0.69416,0.69422,0.69414,0.69414,183800002.0
2006-04-11 23:58:00,0.69415,0.69415,0.69385,0.69385,67199999.0
2006-04-11 23:59:00,0.69412,0.69415,0.69412,0.69415,127099999.0
2006-04-12 00:00:00,0.69412,0.69417,0.6941,0.6941,138100002.0
2006-04-12 00:01:00,0.69413,0.69417,0.6941,0.69417,78900000.0
2006-04-12 00:02:00,0.69412,0.6942,0.69409,0.69409,250299997.0
2006-04-12 00:03:00,0.69417,0.69428,0.69417,0.69425,238300001.0
2006-04-12 00:04:00,0.69421,0.69421,0.69409,0.6941,185900003.0
2006-04-12 00:05:00,0.69411,0.69424,0.69411,0.69417,161899998.0
2006-04-12 00:06:00,0.69415,0.69424,0.69415,0.69423,161700002.0
2006-04-12 00:07:00,0.69421,0.69421,0.69413,0.69415,171500000.0
2006-04-12 00:08:00,0.6942,0.69429,0.6942,0.69422,82700001.0
2006-04-12 00:09:00,0.69427,0.69437,0.69427,0.69436,82400001.0
2006-04-12 00:10:00,0.69437,0.69441,0.69435,0.69435,263199999.0
2006-04-12 00:11:00,0.69442,0.69445,0.69438,0.69442,124399997.0
2006-04-12 00:12:00,0.69435,0.69437,0.69434,0.69437,142399999.0
2006-04-12 00:13:00,0.69433,0.69439,0.69433,0.69439,47200000.0
2006-04-12 00:14:00,0.69439,0.69442,0.69435,0.69435,141499996.0
2006-04-12 00:15:00,0.69445,0.69445,0.6944,0.69442,130100003.0
2006-04-12 00:16:00,0.69438,0.6944,0.69437,0.6944,130500003.0
2006-04-12 00:17:00,0.69438,0.69445,0.69438,0.69438,111600000.0
2006-04-12 00:18:00,0.69438,0.69443,0.69438,0.6944,93399999.0
2006-04-12 00:19:00,0.6944,0.6944,0.69435,0.69435,11800000.0
2006-04-12 00:20:00,0.69437,0.6944,0.69437,0.6944,67999998.0
2006-04-12 00:21:00,0.69438,0.69438,0.69434,0.69434,58299999.0
2006-04-12 00:22:00,0.69433,0.6944,0.69432,0.69436,114900004.0
2006-04-12 00:23:00,0.69436,0.69437,0.69436,0.69437,54200001.0
2006-04-12 00:24:00,0.69439,0.69439,0.6943,0.69432,206799999.0
2006-04-12 00:25:00,0.69432,0.69435,0.6943,0.6943,101400000.0
2006-04-12 00:26:00,0.69435,0.69435,0.69432,0.69435,111699996.0
2006-04-12 00:27:00,0.69435,0.69435,0.69422,0.69432,274099999.0
2006-04-12 00:28:00,0.69435,0.69435,0.69432,0.69433,128600002.0
2006-04-12 00:29:00,0.69433,0.69433,0.69426,0.69426,52800000.0
2006-04-12 00:30:00,0.69435,0.69435,0.6943,0.69433,114499999.0
2006-04-12 00:31:00,0.69431,0.69432,0.69431,0.69432,52200002.0
2006-04-12 00:32:00,0.6943,0.69432,0.69427,0.69432,64300002.0
2006-04-12 00:33:00,0.69425,0.6943,0.69425,0.6943,122499996.0
2006-04-12 00:34:00,0.69425,0.69433,0.69425,0.6943,164099997.0
2006-04-12 00:35:00,0.69425,0.69432,0.69425,0.69432,103399999.0
2006-04-12 00:36:00,0.69428,0.69428,0.69427,0.69427,40899999.0
2006-04-12 00:37:00,0.6943,0.6943,0.69427,0.69427,63799999.0
2006-04-12 00:38:00,0.69427,0.69427,0.69427,0.69427,28700001.0
2006-04-12 00:39:00,0.69425,0.6943,0.69425,0.6943,63400001.0
2006-04-12 00:40:00,0.69427,0.69427,0.69419,0.69424,37800000.0
2006-04-12 00:41:00,0.69425,0.69433,0.69425,0.6943,157199997.0
2006-04-12 00:42:00,0.6942,0.6942,0.69414,0.69414,42300000.0
2006-04-12 00:43:00,0.69409,0.69416,0.69409,0.69416,56800001.0
2006-04-12 00:44:00,0.6942,0.6942,0.69407,0.69412,162799999.0
2006-04-12 00:45:00,0.69413,0.69415,0.69411,0.69413,151100005.0
2006-04-12 00:46:00,0.6942,0.69431,0.6942,0.69428,110999998.0
2006-04-12 00:47:00,0.69427,0.69428,0.69426,0.69426,54999998.0
2006-04-12 00:48:00,0.69423,0.69425,0.69423,0.69423,121200000.0
2006-04-12 00:49:00,0.69431,0.69438,0.69431,0.69438,137899998.0
2006-04-12 00:50:00,0.69447,0.6945,0.69442,0.69443,74799998.0
2006-04-12 00:51:00,0.69442,0.69442,0.69431,0.69437,99100002.0
2006-04-12 00:52:00,0.69432,0.69437,0.69429,0.69437,78600002.0
2006-04-12 00:53:00,0.69435,0.69435,0.69426,0.69431,138000003.0
2006-04-12 00:54:00,0.69433,0.69433,0.69423,0.69423,56599998.0
2006-04-12 00:55:00,0.69426,0.69427,0.69419,0.69419,201899999.0
2006-04-12 00:56:00,0.69415,0.6942,0.69412,0.69417,127100002.0
2006-04-12 00:57:00,0.69417,0.69424,0.69417,0.69423,195000003.0
2006-04-12 00:58:00,0.6942,0.69422,0.6942,0.69422,26600000.0
2006-04-12 00:59:00,0.69415,0.69417,0.69415,0.69417,17600000.0
2006-04-12 01:00:00,0.69412,0.69415,0.69412,0.69415,43099998.0
2006-04-12 01:01:00,0.69408,0.69412,0.69408,0.69412,30400000.0
2006-04-12 01:02:00,0.69409,0.6941,0.69407,0.69407,126899999.0
2006-04-12 01:03:00,0.69407,0.69414,0.69406,0.69414,266899998.0
2006-04-12 01:04:00,0.69412,0.69412,0.69407,0.69411,84900002.0
2006-04-12 01:05:00,0.69408,0.69414,0.69406,0.69414,79900002.0
2006-04-12 01:06:00,0.69415,0.6942,0.69414,0.6942,78200000.0
2006-04-12 01:07:00,0.69416,0.69419,0.69404,0.69404,160400001.0
2006-04-12 01:08:00,0.69406,0.69415,0.69406,0.69415,189400004.0
2006-04-12 01:09:00,0.69419,0.69419,0.69412,0.69413,172899995.0
2006-04-12 01:10:00,0.69413,0.69415,0.6941,0.6941,130500000.0
2006-04-12 01:11:00,0.69416,0.69422,0.69416,0.69418,123799998.0
2006-04-12 01:12:00,0.69414,0.69424,0.69414,0.69424,94000002.0
2006-04-12 01:13:00,0.69427,0.6943,0.69427,0.6943,116800001.0
2006-04-12 01:14:00,0.69429,0.69432,0.69424,0.69427,131800001.0
2006-04-12 01:15:00,0.69425,0.6943,0.69425,0.69428,115199999.0
2006-04-12 01:16:00,0.69428,0.6943,0.69425,0.6943,179799998.0
2006-04-12 01:17:00,0.69432,0.69433,0.69431,0.69431,117099999.0
2006-04-12 01:18:00,0.69428,0.69432,0.69428,0.69432,8800000.0
2006-04-12 01:19:00,0.69428,0.69429,0.69424,0.69429,120100003.0
2006-04-12 01:20:00,0.6943,0.6943,0.69425,0.6943,148799998.0
2006-04-12 01:21:00,0.69428,0.69428,0.69425,0.69426,133999998.0
2006-04-12 01:22:00,0.69426,0.69431,0.69422,0.69422,123499999.0
2006-04-12 01:23:00,0.69425,0.69425,0.69422,0.69422,15900000.0
2006-04-12 01:24:00,0.69423,0.69425,0.69423,0.69425,48699998.0
2006-04-12 01:25:00,0.69423,0.69426,0.69421,0.69422,152799999.0
2006-04-12 01:26:00,0.69428,0.69428,0.6942,0.6942,74900000.0
2006-04-12 01:27:00,0.69427,0.69432,0.69424,0.69425,118000002.0
2006-04-12 01:28:00,0.69433,0.69433,0.69428,0.69428,127000001.0
2006-04-12 01:29:00,0.69429,0.69429,0.69423,0.69425,77100000.0
2006-04-12 01:30:00,0.69419,0.69424,0.69413,0.6942,194500001.0
2006-04-12 01:31:00,0.69419,0.69424,0.69419,0.69422,52600000.0
2006-04-12 01:32:00,0.69423,0.69425,0.69417,0.69424,176899999.0
2006-04-12 01:33:00,0.6942,0.69422,0.69418,0.69418,53400002.0
2006-04-12 01:34:00,0.69422,0.69424,0.69418,0.69418,100699998.0
2006-04-12 01:35:00,0.69419,0.69422,0.69418,0.6942,126800002.0
2006-04-12 01:36:00,0.69424,0.69428,0.69424,0.69426,85600001.0
2006-04-12 01:37:00,0.6943,0.6943,0.69427,0.6943,169400006.0
2006-04-12 01:38:00,0.69427,0.69433,0.69423,0.69427,212299999.0
2006-04-12 01:39:00,0.69429,0.69435,0.69422,0.69435,224999997.0
2006-04-12 01:40:00,0.69435,0.6944,0.69433,0.69433,147200000.0
2006-04-12 01:41:00,0.69432,0.69451,0.69431,0.69439,191700000.0
2006-04-12 01:42:00,0.69449,0.69452,0.69436,0.69439,221200004.0
2006-04-12 01:43:00,0.69451,0.69456,0.69446,0.69446,112200001.0
2006-04-12 01:44:00,0.69447,0.69452,0.69447,0.69447,252400000.0
2006-04-12 01:45:00,0.6945,0.69453,0.69445,0.6945,164499999.0
2006-04-12 01:46:00,0.69448,0.69451,0.69445,0.69445,236299999.0
2006-04-12 01:47:00,0.69444,0.69447,0.69437,0.69447,152499999.0
2006-04-12 01:48:00,0.69445,0.69453,0.69445,0.69453,225500005.0
2006-04-12 01:49:00,0.69452,0.69455,0.6945,0.6945,117899998.0
2006-04-12 01:50:00,0.6945,0.69461,0.6945,0.69455,125999997.0
2006-04-12 01:51:00,0.6946,0.69465,0.69455,0.69455,120799997.0
2006-04-12 01:52:00,0.69451,0.69458,0.6945,0.69458,46100001.0
2006-04-12 01:53:00,0.69456,0.69461,0.69451,0.69461,210799994.0
2006-04-12 01:54:00,0.69468,0.69479,0.69462,0.69469,141400000.0
2006-04-12 01:55:00,0.6947,0.69471,0.69466,0.69471,131800001.0
2006-04-12 01:56:00,0.69472,0.69478,0.6947,0.6947,86500000.0
2006-04-12 01:57:00,0.69467,0.69467,0.69462,0.69462,85999999.0
2006-04-12 01:58:00,0.6946,0.6947,0.6946,0.69462,150699998.0
2006-04-12 01:59:00,0.69455,0.69455,0.69444,0.69445,171800003.0
2006-04-12 02:00:00,0.69448,0.69456,0.69448,0.6945,177000003.0
2006-04-12 02:01:00,0.69456,0.69461,0.69449,0.6946,136100001.0
2006-04-12 02:02:00,0.69456,0.69456,0.69447,0.69447,174400000.0
2006-04-12 02:03:00,0.69437,0.69444,0.69434,0.69437,138800001.0
2006-04-12 02:04:00,0.69439,0.69446,0.6943,0.6944,127700001.0
2006-04-12 02:05:00,0.69439,0.69441,0.6943,0.6944,152499997.0
2006-04-12 02:06:00,0.69439,0.69447,0.69437,0.69437,161099999.0
2006-04-12 02:07:00,0.69442,0.6945,0.6944,0.6944,219599997.0
2006-04-12 02:08:00,0.69436,0.69436,0.69429,0.69429,87199999.0
2006-04-12 02:09:00,0.69439,0.69439,0.69433,0.69437,250600002.0
2006-04-12 02:10:00,0.6944,0.6945,0.6944,0.69447,213500000.0
2006-04-12 02:11:00,0.69449,0.69462,0.69449,0.69457,156900000.0
2006-04-12 02:12:00,0.69459,0.69459,0.69438,0.69445,122300000.0
2006-04-12 02:13:00,0.6944,0.69452,0.6944,0.69452,111800000.0
2006-04-12 02:14:00,0.69444,0.69459,0.69444,0.69452,148899996.0
2006-04-12 02:15:00,0.69453,0.69458,0.69452,0.69455,93800000.0
2006-04-12 02:16:00,0.69452,0.69459,0.69445,0.6945,203900004.0
2006-04-12 02:17:00,0.69446,0.69453,0.69446,0.69449,158900000.0
2006-04-12 02:18:00,0.69445,0.69446,0.69441,0.69442,66299999.0
2006-04-12 02:19:00,0.69443,0.69443,0.69434,0.69442,153299997.0
2006-04-12 02:20:00,0.69442,0.69448,0.69442,0.69442,88999999.0
2006-04-12 02:21:00,0.69437,0.6944,0.69437,0.6944,26199999.0
2006-04-12 02:22:00,0.69447,0.6945,0.69446,0.69449,151499999.0
2006-04-12 02:23:00,0.6945,0.6946,0.6945,0.69458,74100000.0
2006-04-12 02:24:00,0.69456,0.69456,0.69446,0.69446,98399998.0
2006-04-12 02:25:00,0.69444,0.69455,0.69444,0.69447,164500005.0
2006-04-12 02:26:00,0.69448,0.69448,0.69443,0.69446,131000000.0
2006-04-12 02:27:00,0.69448,0.69448,0.6944,0.6944,90700002.0
2006-04-12 02:28:00,0.69446,0.69455,0.69446,0.69453,169900001.0
2006-04-12 02:29:00,0.69459,0.6946,0.69451,0.69454,147499997.0
2006-04-12 02:30:00,0.69454,0.69461,0.69454,0.69459,102000001.0
2006-04-12 02:31:00,0.6945,0.69462,0.6945,0.69462,59000001.0
2006-04-12 02:32:00,0.69463,0.69463,0.69457,0.69463,46400001.0
2006-04-12 02:33:00,0.69466,0.69466,0.69452,0.69452,184499995.0
2006-04-12 02:34:00,0.69456,0.69473,0.69456,0.69473,73500002.0
2006-04-12 02:35:00,0.6947,0.6947,0.69466,0.6947,130000002.0
2006-04-12 02:36:00,0.69469,0.6947,0.69456,0.69458,128499998.0
2006-04-12 02:37:00,0.69457,0.69471,0.69455,0.69471,221800007.0
2006-04-12 02:38:00,0.6947,0.6947,0.69454,0.69457,140800003.0
2006-04-12 02:39:00,0.69455,0.69455,0.69439,0.69439,129899999.0
2006-04-12 02:40:00,0.69438,0.69441,0.69431,0.69437,248100000.0
2006-04-12 02:41:00,0.69429,0.69441,0.69429,0.6944,160000003.0
2006-04-12 02:42:00,0.69434,0.69446,0.69433,0.69446,47200000.0
2006-04-12 02:43:00,0.69451,0.69451,0.69442,0.69442,74099998.0
2006-04-12 02:44:00,0.69442,0.69442,0.69437,0.6944,250000000.0
2006-04-12 02:45:00,0.69435,0.69437,0.69432,0.69432,85599998.0
2006-04-12 02:46:00,0.69432,0.6944,0.69432,0.69434,39200000.0
2006-04-12 02:47:00,0.69434,0.69435,0.69434,0.69435,49500000.0
2006-04-12 02:48:00,0.6944,0.69445,0.6944,0.69444,57900000.0
2006-04-12 02:49:00,0.69443,0.69447,0.69434,0.69446,175500004.0
2006-04-12 02:50:00,0.69449,0.69449,0.69439,0.69441,178600002.0
2006-04-12 02:51:00,0.69441,0.69448,0.69441,0.69448,115000001.0
2006-04-12 02:52:00,0.6945,0.69458,0.69446,0.69457,307500006.0
2006-04-12 02:53:00,0.69461,0.69461,0.69446,0.69446,78599999.0
2006-04-12 02:54:00,0.69445,0.6948,0.69445,0.69467,291800001.0
2006-04-12 02:55:00,0.69464,0.69467,0.69449,0.69454,249700000.0
2006-04-12 02:56:00,0.69448,0.69448,0.69439,0.6944,78099996.0
2006-04-12 02:57:00,0.69434,0.6944,0.69434,0.69437,87200002.0
2006-04-12 02:58:00,0.69435,0.6944,0.69431,0.6944,119399999.0
2006-04-12 02:59:00,0.69437,0.69437,0.69434,0.69434,135200001.0
2006-04-12 03:00:00,0.69435,0.69435,0.69431,0.69435,224599999.0
2006-04-12 03:01:00,0.69428,0.6943,0.69425,0.69427,90100000.0
2006-04-12 03:02:00,0.69432,0.69433,0.69432,0.69433,33600000.0
2006-04-12 03:03:00,0.69432,0.69434,0.69426,0.69428,52200000.0
2006-04-12 03:04:00,0.69427,0.69428,0.69424,0.69424,349599993.0
2006-04-12 03:05:00,0.69427,0.6943,0.69422,0.69428,126199998.0
2006-04-12 03:06:00,0.69432,0.69438,0.69428,0.69438,111199999.0
2006-04-12 03:07:00,0.69435,0.6944,0.69435,0.6944,134499996.0
2006-04-12 03:08:00,0.69438,0.69438,0.69437,0.69438,9500000.0
2006-04-12 03:09:00,0.6944,0.6945,0.6944,0.69446,158099998.0
2006-04-12 03:10:00,0.69453,0.69458,0.69453,0.69457,115700000.0
2006-04-12 03:11:00,0.69454,0.69459,0.69453,0.69456,117300000.0
2006-04-12 03:12:00,0.69453,0.69462,0.6945,0.69458,178699999.0
2006-04-12 03:13:00,0.69452,0.69452,0.69441,0.69445,62800001.0
2006-04-12 03:14:00,0.69444,0.69452,0.69438,0.69448,134799999.0
2006-04-12 03:15:00,0.69444,0.69447,0.69438,0.69443,194600000.0
2006-04-12 03:16:00,0.69447,0.6946,0.69447,0.6945,180700004.0
2006-04-12 03:17:00,0.69457,0.69461,0.69454,0.69458,148699996.0
2006-04-12 03:18:00,0.69456,0.6946,0.69451,0.6946,69699998.0
2006-04-12 03:19:00,0.69458,0.69465,0.69449,0.69451,145600002.0
2006-04-12 03:20:00,0.69449,0.69453,0.69442,0.69446,226499998.0
2006-04-12 03:21:00,0.69443,0.69449,0.69443,0.69449,32700001.0
2006-04-12 03:22:00,0.69441,0.69449,0.69441,0.69446,184599997.0
2006-04-12 03:23:00,0.69447,0.69447,0.69444,0.69446,98700001.0
2006-04-12 03:24:00,0.69445,0.69452,0.69445,0.69447,109199999.0
2006-04-12 03:25:00,0.69449,0.69456,0.69449,0.6945,235200000.0
2006-04-12 03:26:00,0.6945,0.6945,0.69443,0.69443,57399997.0
2006-04-12 03:27:00,0.69446,0.69448,0.69443,0.69443,187000000.0
2006-04-12 03:28:00,0.69445,0.69453,0.69439,0.69439,193999997.0
2006-04-12 03:29:00,0.69435,0.69437,0.69427,0.69437,133399999.0
2006-04-12 03:30:00,0.69434,0.69434,0.69431,0.69431,24799999.0
2006-04-12 03:31:00,0.69434,0.69434,0.69429,0.69429,68700002.0
2006-04-12 03:32:00,0.69428,0.69439,0.69428,0.69439,50200001.0
2006-04-12 03:33:00,0.69432,0.6944,0.69432,0.69437,33500001.0
2006-04-12 03:34:00,0.69442,0.69445,0.69438,0.69443,177500000.0
2006-04-12 03:35:00,0.69444,0.69447,0.69441,0.69445,114099998.0
2006-04-12 03:36:00,0.69447,0.69448,0.69439,0.69439,98100000.0
2006-04-12 03:37:00,0.69437,0.69444,0.69437,0.69441,131500002.0
2006-04-12 03:38:00,0.69443,0.69443,0.6944,0.6944,106600001.0
2006-04-12 03:39:00,0.69446,0.69449,0.69438,0.6944,191200001.0
2006-04-12 03:40:00,0.69446,0.69451,0.69446,0.69451,23200001.0
2006-04-12 03:41:00,0.69451,0.69451,0.69447,0.69447,101200000.0
2006-04-12 03:42:00,0.69449,0.69449,0.69444,0.69445,145999996.0
2006-04-12 03:43:00,0.69446,0.69446,0.69439,0.69443,217799998.0
2006-04-12 03:44:00,0.69438,0.69438,0.69436,0.69436,16100000.0
2006-04-12 03:45:00,0.69436,0.69441,0.69436,0.69441,83799999.0
2006-04-12 03:46:00,0.69447,0.69447,0.69444,0.69447,44900000.0
2006-04-12 03:47:00,0.69442,0.69442,0.69442,0.69442,800000.0
2006-04-12 03:48:00,0.69442,0.69446,0.69438,0.69446,122900000.0
2006-04-12 03:49:00,0.69447,0.69448,0.69442,0.69443,236800002.0
2006-04-12 03:50:00,0.69442,0.69447,0.69442,0.69447,28700000.0
2006-04-12 03:51:00,0.69446,0.69447,0.69446,0.69447,2000000.0
2006-04-12 03:52:00,0.69448,0.69448,0.69445,0.69445,6700000.0
2006-04-12 03:53:00,0.69448,0.69448,0.69443,0.69443,51099999.0
2006-04-12 03:54:00,0.69445,0.69446,0.6944,0.69443,197200000.0
2006-04-12 03:55:00,0.69443,0.69443,0.69436,0.69438,56600001.0
2006-04-12 03:56:00,0.6944,0.6944,0.69433,0.69433,21100000.0
2006-04-12 03:57:00,0.6944,0.69441,0.6944,0.69441,3200000.0
2006-04-12 03:58:00,0.69437,0.69445,0.69437,0.69437,214800004.0
2006-04-12 03:59:00,0.69438,0.69438,0.69428,0.69428,56600001.0
2006-04-12 04:00:00,0.69437,0.69437,0.69436,0.69436,76200001.0
2006-04-12 04:01:00,0.69435,0.69438,0.69435,0.69437,68200000.0
2006-04-12 04:02:00,0.69433,0.69435,0.6943,0.69433,123200002.0
2006-04-12 04:03:00,0.69439,0.69439,0.69434,0.69435,58400000.0
2006-04-12 04:04:00,0.69436,0.69437,0.69431,0.69432,62000000.0
2006-04-12 04:05:00,0.69437,0.69437,0.69436,0.69436,58200002.0
2006-04-12 04:06:00,0.69434,0.69434,0.69427,0.69434,195099997.0
2006-04-12 04:07:00,0.69435,0.69435,0.69435,0.69435,8800000.0
2006-04-12 04:08:00,0.69435,0.69435,0.69432,0.69432,57600000.0
2006-04-12 04:09:00,0.69436,0.69438,0.69431,0.69434,157099998.0
2006-04-12 04:10:00,0.69436,0.69437,0.69435,0.69436,141200000.0
2006-04-12 04:11:00,0.69437,0.69445,0.69436,0.69437,149900000.0
2006-04-12 04:12:00,0.69436,0.69437,0.69436,0.69437,24699999.0
2006-04-12 04:13:00,0.69434,0.69434,0.69426,0.69426,119000002.0
2006-04-12 04:14:00,0.6943,0.69441,0.6943,0.69433,165999999.0
2006-04-12 04:15:00,0.6943,0.69438,0.69429,0.69434,294600000.0
2006-04-12 04:16:00,0.69436,0.69437,0.69434,0.69436,73900002.0
2006-04-12 04:17:00,0.69431,0.69431,0.69429,0.69429,17500001.0
2006-04-12 04:18:00,0.69428,0.69432,0.69427,0.69427,194800005.0
2006-04-12 04:19:00,0.69428,0.69434,0.69427,0.69427,168999994.0
2006-04-12 04:20:00,0.69427,0.6943,0.69427,0.69427,96600002.0
2006-04-12 04:21:00,0.6943,0.69437,0.6943,0.6943,185400002.0
2006-04-12 04:22:00,0.69434,0.69437,0.6943,0.6943,175300000.0
2006-04-12 04:23:00,0.69429,0.69433,0.69423,0.69433,130699998.0
2006-04-12 04:24:00,0.69432,0.69433,0.69422,0.69429,73100000.0
2006-04-12 04:25:00,0.69427,0.69434,0.69425,0.69425,119000001.0
2006-04-12 04:26:00,0.69416,0.69428,0.69416,0.69425,119900003.0
2006-04-12 04:27:00,0.69425,0.69428,0.6942,0.69428,31200000.0
2006-04-12 04:28:00,0.69425,0.69429,0.69424,0.69424,89399997.0
2006-04-12 04:29:00,0.69425,0.69426,0.6942,0.69423,66900002.0
2006-04-12 04:30:00,0.69427,0.69431,0.69421,0.69423,159499998.0
2006-04-12 04:31:00,0.69423,0.69427,0.69422,0.69427,177099994.0
2006-04-12 04:32:00,0.6943,0.6943,0.69427,0.69428,107500001.0
2006-04-12 04:33:00,0.69427,0.6943,0.69425,0.69427,131700001.0
2006-04-12 04:34:00,0.69423,0.69425,0.69422,0.69423,114399999.0
2006-04-12 04:35:00,0.69423,0.69423,0.69419,0.69419,63100003.0
2006-04-12 04:36:00,0.6942,0.69422,0.69415,0.69422,184400002.0
2006-04-12 04:37:00,0.69418,0.69427,0.69418,0.69426,99700002.0
2006-04-12 04:38:00,0.69428,0.69433,0.69427,0.69429,94500001.0
2006-04-12 04:39:00,0.69424,0.69431,0.69421,0.69425,256899997.0
2006-04-12 04:40:00,0.6943,0.6943,0.69428,0.69428,51199998.0
2006-04-12 04:41:00,0.69428,0.69428,0.69424,0.69424,41800000.0
2006-04-12 04:42:00,0.69426,0.69429,0.69424,0.69425,100099998.0
2006-04-12 04:43:00,0.69421,0.69421,0.69409,0.69409,148000001.0
2006-04-12 04:44:00,0.69406,0.69425,0.69406,0.69425,271399996.0
2006-04-12 04:45:00,0.69419,0.69425,0.69416,0.69425,162600005.0
2006-04-12 04:46:00,0.69425,0.69425,0.69423,0.69423,31600000.0
2006-04-12 04:47:00,0.69428,0.69431,0.69424,0.69427,115499999.0
2006-04-12 04:48:00,0.69427,0.69428,0.69426,0.69426,62200001.0
2006-04-12 04:49:00,0.69426,0.69429,0.69424,0.69426,177299999.0
2006-04-12 04:50:00,0.69423,0.69425,0.69418,0.69422,116499996.0
2006-04-12 04:51:00,0.69422,0.69422,0.69422,0.69422,76699998.0
2006-04-12 04:52:00,0.69424,0.69428,0.69424,0.69428,29500001.0
2006-04-12 04:53:00,0.6943,0.69432,0.69422,0.69429,88699998.0
2006-04-12 04:54:00,0.69429,0.69432,0.69425,0.69431,131099997.0
2006-04-12 04:55:00,0.69426,0.6943,0.69423,0.69423,134500001.0
2006-04-12 04:56:00,0.69426,0.69426,0.69417,0.69419,57500002.0
2006-04-12 04:57:00,0.69415,0.6942,0.69415,0.69415,87700001.0
2006-04-12 04:58:00,0.69412,0.69413,0.69409,0.6941,85499999.0
2006-04-12 04:59:00,0.69413,0.69418,0.69413,0.69418,48700001.0
2006-04-12 05:00:00,0.69419,0.69421,0.69412,0.69412,163400001.0
2006-04-12 05:01:00,0.69405,0.69415,0.69405,0.69409,235599995.0
2006-04-12 05:02:00,0.6941,0.69411,0.6941,0.69411,23100000.0
2006-04-12 05:03:00,0.69415,0.69415,0.69408,0.69408,95399999.0
2006-04-12 05:04:00,0.69406,0.69412,0.69406,0.69412,84900000.0
2006-04-12 05:05:00,0.69415,0.69415,0.69407,0.69407,91200002.0
2006-04-12 05:06:00,0.6941,0.6941,0.69408,0.69408,49400002.0
2006-04-12 05:07:00,0.6941,0.69416,0.6941,0.69415,80500000.0
2006-04-12 05:08:00,0.69414,0.69417,0.69407,0.69407,128299998.0
2006-04-12 05:09:00,0.69409,0.69421,0.69409,0.6942,188299996.0
2006-04-12 05:10:00,0.69415,0.69416,0.69415,0.69416,34600001.0
2006-04-12 05:11:00,0.69417,0.69419,0.69412,0.69415,192099999.0
2006-04-12 05:12:00,0.69425,0.69425,0.69421,0.69421,36600000.0
2006-04-12 05:13:00,0.69425,0.69425,0.6942,0.69425,149500001.0
2006-04-12 05:14:00,0.69425,0.69425,0.69418,0.69422,72400001.0
2006-04-12 05:15:00,0.69423,0.69423,0.69423,0.69423,27900000.0
2006-04-12 05:16:00,0.69425,0.69427,0.69418,0.69427,127599997.0
2006-04-12 05:17:00,0.69425,0.69425,0.69423,0.69425,96599999.0
2006-04-12 05:18:00,0.69421,0.69428,0.6942,0.6942,187500003.0
2006-04-12 05:19:00,0.69427,0.69428,0.69427,0.69428,49300002.0
2006-04-12 05:20:00,0.69431,0.69434,0.69428,0.69428,176100000.0
2006-04-12 05:21:00,0.69429,0.69429,0.69426,0.69426,121100000.0
2006-04-12 05:22:00,0.69427,0.69429,0.69427,0.69429,34400000.0
2006-04-12 05:23:00,0.69432,0.69433,0.69432,0.69433,17500000.0
2006-04-12 05:24:00,0.69435,0.69435,0.6943,0.6943,122900000.0
2006-04-12 05:25:00,0.69432,0.69441,0.69432,0.69438,175500002.0
2006-04-12 05:26:00,0.69436,0.69437,0.6943,0.6943,181399996.0
2006-04-12 05:27:00,0.69435,0.69436,0.69435,0.69436,43100001.0
2006-04-12 05:28:00,0.69436,0.69449,0.69435,0.69445,74200000.0
2006-04-12 05:29:00,0.69447,0.69447,0.6944,0.69445,114500003.0
2006-04-12 05:30:00,0.69445,0.69446,0.6944,0.6944,79000000.0
2006-04-12 05:31:00,0.6944,0.69443,0.6944,0.69443,19600001.0
2006-04-12 05:32:00,0.6944,0.69445,0.6944,0.69443,163900001.0
2006-04-12 05:33:00,0.6944,0.69449,0.69438,0.69438,176799997.0
2006-04-12 05:34:00,0.69435,0.69442,0.69435,0.69439,144799996.0
2006-04-12 05:35:00,0.69445,0.69445,0.69443,0.69445,25500000.0
2006-04-12 05:36:00,0.69445,0.69446,0.69442,0.69446,78700001.0
2006-04-12 05:37:00,0.6944,0.69443,0.69438,0.69442,157100003.0
2006-04-12 05:38:00,0.69443,0.69445,0.69443,0.69445,111999998.0
2006-04-12 05:39:00,0.6944,0.6944,0.69435,0.6944,239900003.0
2006-04-12 05:40:00,0.69443,0.69443,0.69437,0.6944,94100002.0
2006-04-12 05:41:00,0.6944,0.6944,0.69434,0.69436,99899997.0
2006-04-12 05:42:00,0.69433,0.69435,0.69433,0.69435,111799997.0
2006-04-12 05:43:00,0.69433,0.69433,0.69433,0.69433,16700001.0
2006-04-12 05:44:00,0.69437,0.69437,0.69435,0.69435,90900002.0
2006-04-12 05:45:00,0.69433,0.69435,0.69427,0.69427,99800002.0
2006-04-12 05:46:00,0.69435,0.69435,0.69435,0.69435,7100000.0
2006-04-12 05:47:00,0.6943,0.69437,0.6943,0.69435,160100001.0
2006-04-12 05:48:00,0.69433,0.69433,0.69433,0.69433,26300000.0
2006-04-12 05:49:00,0.69435,0.69438,0.6943,0.6943,110000000.0
2006-04-12 05:50:00,0.69435,0.69437,0.69435,0.69435,78100003.0
2006-04-12 05:51:00,0.69438,0.69438,0.6943,0.69435,233200001.0
2006-04-12 05:52:00,0.69433,0.69435,0.69427,0.69435,167700002.0
2006-04-12 05:53:00,0.69433,0.69435,0.69432,0.69432,35100000.0
2006-04-12 05:54:00,0.69432,0.69437,0.69432,0.69435,201099996.0
2006-04-12 05:55:00,0.69435,0.69435,0.69432,0.69432,24100000.0
2006-04-12 05:56:00,0.69433,0.69438,0.69432,0.69438,102900000.0
2006-04-12 05:57:00,0.69432,0.6944,0.69432,0.69438,36899999.0
2006-04-12 05:58:00,0.6944,0.6944,0.6944,0.6944,33500000.0
2006-04-12 05:59:00,0.69439,0.69445,0.69439,0.69445,31900000.0
2006-04-12 06:00:00,0.69444,0.69444,0.69439,0.6944,97600002.0
2006-04-12 06:01:00,0.69438,0.69441,0.69438,0.69441,16700000.0
2006-04-12 06:02:00,0.69444,0.69444,0.69436,0.69444,101300000.0
2006-04-12 06:03:00,0.69447,0.6945,0.69443,0.69443,83199998.0
2006-04-12 06:04:00,0.69439,0.69446,0.69437,0.69444,91000000.0
2006-04-12 06:05:00,0.69447,0.69455,0.69447,0.69451,194700005.0
2006-04-12 06:06:00,0.69452,0.69463,0.69452,0.69458,210500001.0
2006-04-12 06:07:00,0.6946,0.69465,0.69458,0.69465,174800003.0
2006-04-12 06:08:00,0.69459,0.69462,0.69459,0.69461,31800001.0
2006-04-12 06:09:00,0.6946,0.6946,0.6946,0.6946,47200001.0
2006-04-12 06:10:00,0.69456,0.69463,0.69454,0.69463,154100001.0
2006-04-12 06:11:00,0.69462,0.69462,0.69455,0.69455,27900000.0
2006-04-12 06:12:00,0.69456,0.6946,0.69456,0.69456,107600003.0
2006-04-12 06:13:00,0.69458,0.69458,0.69453,0.69458,86400001.0
2006-04-12 06:14:00,0.69456,0.69464,0.69456,0.69463,187900001.0
2006-04-12 06:15:00,0.6946,0.6946,0.69452,0.69452,122500003.0
2006-04-12 06:16:00,0.69455,0.69455,0.6945,0.69455,94700002.0
2006-04-12 06:17:00,0.69454,0.69458,0.69451,0.69454,102300001.0
2006-04-12 06:18:00,0.6945,0.6945,0.6945,0.6945,32700001.0
2006-04-12 06:19:00,0.69458,0.69458,0.69455,0.69457,17900000.0
2006-04-12 06:20:00,0.69452,0.69454,0.69449,0.69449,135800001.0
2006-04-12 06:21:00,0.69448,0.69448,0.69447,0.69447,31800000.0
2006-04-12 06:22:00,0.69445,0.69445,0.69445,0.69445,2200000.0
2006-04-12 06:23:00,0.69444,0.69444,0.69437,0.69441,104700000.0
2006-04-12 06:24:00,0.69442,0.69451,0.69441,0.69442,174199998.0
2006-04-12 06:25:00,0.6944,0.69445,0.6944,0.6944,106900002.0
2006-04-12 06:26:00,0.69439,0.69442,0.69438,0.69438,48700001.0
2006-04-12 06:27:00,0.69435,0.69437,0.6943,0.6943,228799994.0
2006-04-12 06:28:00,0.69438,0.69441,0.69432,0.69432,218599999.0
2006-04-12 06:29:00,0.69436,0.69439,0.69434,0.69439,212200002.0
2006-04-12 06:30:00,0.6944,0.69442,0.69437,0.69442,67300002.0
2006-04-12 06:31:00,0.69437,0.69441,0.69436,0.69441,29400000.0
2006-04-12 06:32:00,0.69439,0.69445,0.69437,0.69443,87300000.0
2006-04-12 06:33:00,0.6944,0.6944,0.69438,0.69438,44800001.0
2006-04-12 06:34:00,0.69443,0.69445,0.69443,0.69445,35800000.0
2006-04-12 06:35:00,0.69445,0.69445,0.69445,0.69445,92499996.0
2006-04-12 06:36:00,0.69442,0.69449,0.69441,0.69441,108000000.0
2006-04-12 06:37:00,0.69447,0.69452,0.69441,0.69452,80300000.0
2006-04-12 06:38:00,0.69447,0.69449,0.69444,0.69449,146399999.0
2006-04-12 06:39:00,0.6945,0.6945,0.69445,0.69445,50000002.0
2006-04-12 06:40:00,0.69451,0.69451,0.69443,0.69446,179699998.0
2006-04-12 06:41:00,0.6945,0.69456,0.6945,0.69453,145199996.0
2006-04-12 06:42:00,0.69447,0.69459,0.69443,0.69458,107699998.0
2006-04-12 06:43:00,0.69457,0.69462,0.69453,0.69457,117900002.0
2006-04-12 06:44:00,0.69459,0.69459,0.69453,0.69454,164300000.0
2006-04-12 06:45:00,0.6946,0.6946,0.69447,0.69448,195200001.0
2006-04-12 06:46:00,0.69454,0.69461,0.69453,0.69455,170700000.0
2006-04-12 06:47:00,0.69457,0.69467,0.69457,0.69465,86000001.0
2006-04-12 06:48:00,0.69458,0.69458,0.69451,0.69451,63799998.0
2006-04-12 06:49:00,0.6945,0.6945,0.6945,0.6945,18500000.0
2006-04-12 06:50:00,0.69447,0.6945,0.69447,0.6945,59300000.0
2006-04-12 06:51:00,0.69447,0.69447,0.69443,0.69443,7200000.0
2006-04-12 06:52:00,0.69446,0.69452,0.69445,0.69452,181299997.0
2006-04-12 06:53:00,0.69446,0.6945,0.69445,0.69445,114299999.0
2006-04-12 06:54:00,0.69449,0.69453,0.69448,0.69448,151100005.0
2006-04-12 06:55:00,0.6945,0.69453,0.69447,0.69447,96600002.0
2006-04-12 06:56:00,0.69445,0.69453,0.69445,0.69447,228599998.0
2006-04-12 06:57:00,0.69445,0.69445,0.69445,0.69445,59200001.0
2006-04-12 06:58:00,0.69451,0.69451,0.69446,0.69447,156000002.0
2006-04-12 06:59:00,0.69441,0.6945,0.69441,0.69446,202600000.0
2006-04-12 07:00:00,0.69448,0.69456,0.69445,0.69451,196300000.0
2006-04-12 07:01:00,0.69445,0.69446,0.6944,0.69442,141200000.0
2006-04-12 07:02:00,0.69447,0.69461,0.69447,0.69457,61100000.0
2006-04-12 07:03:00,0.69462,0.69465,0.69462,0.69465,73700002.0
2006-04-12 07:04:00,0.69464,0.69464,0.69457,0.69457,183699997.0
2006-04-12 07:05:00,0.69458,0.69463,0.69458,0.69463,104299999.0
2006-04-12 07:06:00,0.69463,0.69463,0.69455,0.69455,62300000.0
2006-04-12 07:07:00,0.69453,0.69457,0.69453,0.69457,82900000.0
2006-04-12 07:08:00,0.69458,0.69463,0.69458,0.69458,63700000.0
2006-04-12 07:09:00,0.69457,0.6946,0.69457,0.6946,41400000.0
2006-04-12 07:10:00,0.69457,0.6946,0.69457,0.69457,117899998.0
2006-04-12 07:11:00,0.69458,0.6946,0.69457,0.6946,69000002.0
2006-04-12 07:12:00,0.69455,0.69455,0.69455,0.69455,33500000.0
2006-04-12 07:13:00,0.69458,0.69463,0.69458,0.6946,42899999.0
2006-04-12 07:14:00,0.69459,0.69459,0.69452,0.69457,177300002.0
2006-04-12 07:15:00,0.6946,0.6946,0.69457,0.6946,91899998.0
2006-04-12 07:16:00,0.69459,0.69459,0.69453,0.69455,170299997.0
2006-04-12 07:17:00,0.69452,0.69459,0.69452,0.69459,122799995.0
2006-04-12 07:18:00,0.69458,0.69458,0.69449,0.69449,73300001.0
2006-04-12 07:19:00,0.69448,0.69454,0.69444,0.69444,154100000.0
2006-04-12 07:20:00,0.69441,0.69445,0.69437,0.69439,156400001.0
2006-04-12 07:21:00,0.69446,0.69447,0.69444,0.69444,57800000.0
2006-04-12 07:22:00,0.69445,0.69447,0.69445,0.69447,42200000.0
2006-04-12 07:23:00,0.69441,0.69441,0.69439,0.69439,5900000.0
2006-04-12 07:24:00,0.69435,0.69437,0.69435,0.69437,57499998.0
2006-04-12 07:25:00,0.69437,0.69438,0.69434,0.69436,156800001.0
2006-04-12 07:26:00,0.69436,0.69437,0.69436,0.69437,56699999.0
2006-04-12 07:27:00,0.69433,0.69433,0.69424,0.69428,130899999.0
2006-04-12 07:28:00,0.69425,0.69434,0.69425,0.6943,201900001.0
2006-04-12 07:29:00,0.69432,0.69438,0.69431,0.69438,112999999.0
2006-04-12 07:30:00,0.69438,0.69439,0.69432,0.69437,195699999.0
2006-04-12 07:31:00,0.6944,0.6944,0.69429,0.69429,24000000.0
2006-04-12 07:32:00,0.69427,0.69429,0.69418,0.69422,144400002.0
2006-04-12 07:33:00,0.69426,0.69426,0.69415,0.69418,133600003.0
2006-04-12 07:34:00,0.69414,0.6942,0.69412,0.6942,255100002.0
2006-04-12 07:35:00,0.69424,0.6943,0.69423,0.69425,68599998.0
2006-04-12 07:36:00,0.69427,0.69434,0.69422,0.69428,259700003.0
2006-04-12 07:37:00,0.6943,0.6943,0.69418,0.69425,259500000.0
2006-04-12 07:38:00,0.69424,0.69429,0.6942,0.69425,241100001.0
2006-04-12 07:39:00,0.6942,0.6943,0.6942,0.69423,87800000.0
2006-04-12 07:40:00,0.69427,0.69429,0.69425,0.69426,151699997.0
2006-04-12 07:41:00,0.69426,0.69429,0.69425,0.69426,105999998.0
2006-04-12 07:42:00,0.69424,0.6943,0.69424,0.69428,137700002.0
2006-04-12 07:43:00,0.69418,0.69422,0.69415,0.69415,159000003.0
2006-04-12 07:44:00,0.69412,0.69418,0.69412,0.69413,181299999.0
2006-04-12 07:45:00,0.6941,0.69412,0.6941,0.6941,92099996.0
2006-04-12 07:46:00,0.69408,0.69413,0.69408,0.69409,44700000.0
2006-04-12 07:47:00,0.69415,0.69415,0.69415,0.69415,89600000.0
2006-04-12 07:48:00,0.69412,0.69414,0.69408,0.69413,152500000.0
2006-04-12 07:49:00,0.69412,0.69413,0.69412,0.69413,39200000.0
2006-04-12 07:50:00,0.69412,0.69412,0.69404,0.69406,85499999.0
2006-04-12 07:51:00,0.69405,0.69411,0.69405,0.69405,135800000.0
2006-04-12 07:52:00,0.69403,0.69403,0.69398,0.694,30900000.0
2006-04-12 07:53:00,0.69407,0.69408,0.69405,0.69406,54299999.0
2006-04-12 07:54:00,0.69401,0.69407,0.69401,0.69403,60600003.0
2006-04-12 07:55:00,0.69404,0.69404,0.69397,0.69404,90699999.0
2006-04-12 07:56:00,0.69401,0.69413,0.69401,0.69413,132400000.0
2006-04-12 07:57:00,0.6941,0.69412,0.6941,0.69412,42599999.0
2006-04-12 07:58:00,0.69413,0.69419,0.6941,0.6941,185399997.0
2006-04-12 07:59:00,0.69415,0.69418,0.69415,0.69418,38500000.0
2006-04-12 08:00:00,0.69415,0.69418,0.6941,0.69413,192199997.0
2006-04-12 08:01:00,0.69417,0.69417,0.69413,0.69417,72399998.0
2006-04-12 08:02:00,0.69415,0.69416,0.69411,0.69416,43300001.0
2006-04-12 08:03:00,0.69414,0.6942,0.69412,0.69413,80000002.0
2006-04-12 08:04:00,0.69411,0.69411,0.69407,0.69407,51000000.0
2006-04-12 08:05:00,0.69402,0.69409,0.69397,0.69405,147800001.0
2006-04-12 08:06:00,0.69405,0.69413,0.69402,0.69408,213600000.0
2006-04-12 08:07:00,0.694,0.694,0.69398,0.69398,48000001.0
2006-04-12 08:08:00,0.69391,0.69396,0.69389,0.69389,110900000.0
2006-04-12 08:09:00,0.69398,0.69402,0.69398,0.69402,50299998.0
2006-04-12 08:10:00,0.69406,0.69406,0.69396,0.694,182999998.0
2006-04-12 08:11:00,0.69404,0.69411,0.69404,0.69405,166299997.0
2006-04-12 08:12:00,0.69409,0.69418,0.69408,0.69418,166900000.0
2006-04-12 08:13:00,0.69423,0.69441,0.69423,0.69437,148599999.0
2006-04-12 08:14:00,0.69445,0.69448,0.69435,0.69441,252599997.0
2006-04-12 08:15:00,0.69444,0.69444,0.6944,0.6944,61399998.0
2006-04-12 08:16:00,0.69442,0.69448,0.6944,0.69448,79300000.0
2006-04-12 08:17:00,0.69443,0.69449,0.69442,0.69445,105899999.0
2006-04-12 08:18:00,0.69441,0.69445,0.69439,0.6944,109600000.0
2006-04-12 08:19:00,0.69437,0.69439,0.69431,0.69434,181400001.0
2006-04-12 08:20:00,0.69432,0.69432,0.69427,0.69427,111900004.0
2006-04-12 08:21:00,0.69432,0.69432,0.69425,0.69425,11800000.0
2006-04-12 08:22:00,0.69433,0.69435,0.69433,0.69433,108700003.0
2006-04-12 08:23:00,0.69437,0.69439,0.69437,0.69439,78099998.0
2006-04-12 08:24:00,0.69438,0.6944,0.69437,0.6944,194699999.0
2006-04-12 08:25:00,0.69437,0.69446,0.69437,0.69439,101300002.0
2006-04-12 08:26:00,0.69445,0.69445,0.69438,0.69442,106400000.0
2006-04-12 08:27:00,0.69439,0.69441,0.69434,0.69437,145400002.0
2006-04-12 08:28:00,0.69437,0.69437,0.69427,0.69434,138000002.0
2006-04-12 08:29:00,0.69433,0.69436,0.6943,0.69433,164200001.0
2006-04-12 08:30:00,0.69434,0.69441,0.69434,0.6944,213300001.0
2006-04-12 08:31:00,0.69437,0.69448,0.69434,0.69434,132399997.0
2006-04-12 08:32:00,0.69428,0.69438,0.69428,0.69432,165900001.0
2006-04-12 08:33:00,0.69433,0.69442,0.69433,0.69442,152600002.0
2006-04-12 08:34:00,0.69442,0.69448,0.69441,0.69448,40699999.0
2006-04-12 08:35:00,0.69441,0.69441,0.69418,0.6942,97599999.0
2006-04-12 08:36:00,0.69415,0.6942,0.69415,0.69415,178000004.0
2006-04-12 08:37:00,0.69418,0.69422,0.69413,0.69417,85400002.0
2006-04-12 08:38:00,0.69416,0.69416,0.69406,0.69406,169200002.0
2006-04-12 08:39:00,0.69403,0.69413,0.69403,0.69413,137900001.0
2006-04-12 08:40:00,0.6941,0.69416,0.6941,0.69415,116499999.0
2006-04-12 08:41:00,0.69413,0.69414,0.69407,0.69407,81300002.0
2006-04-12 08:42:00,0.6941,0.69417,0.69407,0.69408,233999998.0
2006-04-12 08:43:00,0.69401,0.69402,0.69395,0.69395,159300004.0
2006-04-12 08:44:00,0.69396,0.69398,0.69389,0.69398,57100000.0
2006-04-12 08:45:00,0.6939,0.69391,0.69386,0.6939,192400002.0
2006-04-12 08:46:00,0.69391,0.69397,0.69391,0.69396,120899999.0
2006-04-12 08:47:00,0.69393,0.69395,0.6939,0.69393,154999999.0
2006-04-12 08:48:00,0.69397,0.69398,0.69395,0.69396,112700001.0
2006-04-12 08:49:00,0.69397,0.69403,0.69396,0.69397,208400001.0
2006-04-12 08:50:00,0.69398,0.69399,0.6939,0.6939,166499998.0
2006-04-12 08:51:00,0.69392,0.69395,0.69391,0.69392,185300000.0
2006-04-12 08:52:00,0.69394,0.69408,0.69394,0.69408,82399999.0
2006-04-12 08:53:00,0.69405,0.69405,0.69401,0.69401,86500000.0
2006-04-12 08:54:00,0.69396,0.69402,0.69396,0.69397,104800002.0
2006-04-12 08:55:00,0.69398,0.69403,0.69393,0.69399,204999999.0
2006-04-12 08:56:00,0.694,0.69402,0.69397,0.694,142000001.0
2006-04-12 08:57:00,0.694,0.694,0.69392,0.69395,77599999.0
2006-04-12 08:58:00,0.69395,0.69398,0.69393,0.69398,238700001.0
2006-04-12 08:59:00,0.69395,0.694,0.69391,0.69391,146599996.0
2006-04-12 09:00:00,0.6939,0.69392,0.69388,0.69388,131800001.0
2006-04-12 09:01:00,0.69386,0.69394,0.69386,0.69388,180800000.0
2006-04-12 09:02:00,0.69391,0.69393,0.6939,0.69393,104900000.0
2006-04-12 09:03:00,0.69392,0.69392,0.6938,0.6938,75600001.0
2006-04-12 09:04:00,0.69383,0.69383,0.69376,0.69378,174800001.0
2006-04-12 09:05:00,0.69368,0.69368,0.69333,0.69336,179500007.0
2006-04-12 09:06:00,0.69329,0.69344,0.69329,0.69341,238099997.0
2006-04-12 09:07:00,0.69342,0.69355,0.69341,0.69355,152300001.0
2006-04-12 09:08:00,0.69357,0.69362,0.69353,0.69355,131700001.0
2006-04-12 09:09:00,0.69357,0.69357,0.69353,0.69355,77500000.0
2006-04-12 09:10:00,0.6936,0.69374,0.6936,0.69374,165100002.0
2006-04-12 09:11:00,0.69371,0.69375,0.6935,0.6935,237599998.0
2006-04-12 09:12:00,0.69346,0.69354,0.69346,0.6935,44200000.0
2006-04-12 09:13:00,0.69347,0.69364,0.69347,0.6936,198600002.0
2006-04-12 09:14:00,0.6936,0.69368,0.69359,0.69368,158300002.0
2006-04-12 09:15:00,0.69374,0.69377,0.6937,0.69377,179500004.0
2006-04-12 09:16:00,0.6938,0.69388,0.6938,0.69384,66700001.0
2006-04-12 09:17:00,0.69376,0.69379,0.69368,0.69373,163499998.0
2006-04-12 09:18:00,0.69374,0.69376,0.69368,0.69371,99100001.0
2006-04-12 09:19:00,0.6937,0.69376,0.69367,0.69376,203800005.0
2006-04-12 09:20:00,0.69368,0.69375,0.69365,0.69365,182600000.0
2006-04-12 09:21:00,0.69368,0.69368,0.69359,0.69366,123300001.0
2006-04-12 09:22:00,0.69363,0.69366,0.69356,0.69366,123700000.0
2006-04-12 09:23:00,0.69362,0.69362,0.69341,0.69345,80800001.0
2006-04-12 09:24:00,0.69345,0.69354,0.69339,0.69339,183000001.0
2006-04-12 09:25:00,0.69335,0.69335,0.69315,0.69316,123300000.0
2006-04-12 09:26:00,0.69308,0.69308,0.6929,0.69293,114200001.0
2006-04-12 09:27:00,0.69296,0.69306,0.6929,0.69305,224399996.0
2006-04-12 09:28:00,0.69307,0.69309,0.69303,0.69303,114799998.0
2006-04-12 09:29:00,0.69311,0.69311,0.69308,0.6931,237000003.0
2006-04-12 09:30:00,0.69312,0.69315,0.69301,0.69301,147100001.0
2006-04-12 09:31:00,0.69292,0.693,0.69288,0.693,134899997.0
2006-04-12 09:32:00,0.69302,0.69309,0.69302,0.69307,208200001.0
2006-04-12 09:33:00,0.69299,0.693,0.69285,0.69285,226099995.0
2006-04-12 09:34:00,0.69281,0.69292,0.69281,0.69289,207399996.0
2006-04-12 09:35:00,0.69288,0.69297,0.69283,0.69297,132300001.0
2006-04-12 09:36:00,0.69301,0.69304,0.69293,0.693,226000004.0
2006-04-12 09:37:00,0.69299,0.69299,0.69288,0.69291,199299999.0
2006-04-12 09:38:00,0.69288,0.69288,0.69263,0.69263,165200001.0
2006-04-12 09:39:00,0.69256,0.69265,0.69255,0.69265,137099996.0
2006-04-12 09:40:00,0.69269,0.69276,0.69269,0.6927,71100001.0
2006-04-12 09:41:00,0.69263,0.69265,0.69256,0.69256,152899996.0
2006-04-12 09:42:00,0.69261,0.69277,0.69259,0.69277,219999995.0
2006-04-12 09:43:00,0.69272,0.69279,0.69267,0.69275,74299999.0
2006-04-12 09:44:00,0.69264,0.69271,0.69264,0.69266,69300000.0
2006-04-12 09:45:00,0.69272,0.69273,0.69268,0.69272,175600000.0
2006-04-12 09:46:00,0.69272,0.69276,0.69264,0.69264,168900005.0
2006-04-12 09:47:00,0.69266,0.69271,0.69266,0.69271,137500002.0
2006-04-12 09:48:00,0.6927,0.69273,0.69267,0.69267,182799999.0
2006-04-12 09:49:00,0.69269,0.69276,0.69268,0.69273,96300002.0
2006-04-12 09:50:00,0.69279,0.69284,0.69276,0.69276,47699998.0
2006-04-12 09:51:00,0.69273,0.69275,0.69267,0.69275,174500002.0
2006-04-12 09:52:00,0.69278,0.69278,0.69274,0.69274,88699999.0
2006-04-12 09:53:00,0.69273,0.69275,0.69268,0.69275,95200000.0
2006-04-12 09:54:00,0.69267,0.69268,0.6926,0.69268,94499998.0
2006-04-12 09:55:00,0.69266,0.69266,0.69259,0.69263,111599999.0
2006-04-12 09:56:00,0.69263,0.69263,0.69257,0.69261,143300001.0
2006-04-12 09:57:00,0.69267,0.69272,0.69264,0.69267,107599998.0
2006-04-12 09:58:00,0.6927,0.69276,0.6927,0.69275,47000001.0
2006-04-12 09:59:00,0.69274,0.69274,0.69268,0.6927,91700000.0
2006-04-12 10:00:00,0.6927,0.69278,0.6927,0.69278,90599998.0
2006-04-12 10:01:00,0.69276,0.69276,0.69269,0.69275,83600000.0
2006-04-12 10:02:00,0.69272,0.69274,0.69266,0.69269,188900003.0
2006-04-12 10:03:00,0.69271,0.69283,0.69271,0.69283,263899992.0
2006-04-12 10:04:00,0.69286,0.69286,0.69279,0.69281,84899997.0
2006-04-12 10:05:00,0.69277,0.69283,0.69277,0.69283,152999999.0
2006-04-12 10:06:00,0.6928,0.6928,0.69273,0.6928,86700002.0
2006-04-12 10:07:00,0.69277,0.69283,0.69273,0.69283,97499999.0
2006-04-12 10:08:00,0.6928,0.6928,0.69264,0.69267,96500001.0
2006-04-12 10:09:00,0.69265,0.69277,0.69265,0.69276,139400003.0
2006-04-12 10:10:00,0.69279,0.69279,0.6927,0.69273,96000002.0
2006-04-12 10:11:00,0.69271,0.69273,0.6927,0.69271,160099997.0
2006-04-12 10:12:00,0.69272,0.69275,0.69268,0.6927,95599999.0
2006-04-12 10:13:00,0.6927,0.69278,0.69266,0.69278,198100004.0
2006-04-12 10:14:00,0.69278,0.69278,0.69272,0.69272,35800001.0
2006-04-12 10:15:00,0.69276,0.6928,0.69274,0.69274,106299998.0
2006-04-12 10:16:00,0.6928,0.69286,0.6928,0.69285,87300000.0
2006-04-12 10:17:00,0.69283,0.69287,0.69279,0.69286,217699998.0
2006-04-12 10:18:00,0.69288,0.6929,0.69282,0.69288,239300000.0
2006-04-12 10:19:00,0.69286,0.69286,0.69281,0.69285,47500000.0
2006-04-12 10:20:00,0.69285,0.69291,0.69279,0.69291,185600002.0
2006-04-12 10:21:00,0.69292,0.69295,0.69285,0.69287,135099999.0
2006-04-12 10:22:00,0.69288,0.6929,0.69284,0.6929,119800003.0
2006-04-12 10:23:00,0.6929,0.69294,0.69282,0.69287,130199999.0
2006-04-12 10:24:00,0.69289,0.69293,0.69285,0.6929,166599998.0
2006-04-12 10:25:00,0.69292,0.69303,0.69291,0.693,197799997.0
2006-04-12 10:26:00,0.69296,0.69303,0.69295,0.693,93100000.0
2006-04-12 10:27:00,0.69303,0.69306,0.69299,0.69302,85499999.0
2006-04-12 10:28:00,0.69297,0.69312,0.69293,0.69312,246399997.0
2006-04-12 10:29:00,0.69309,0.69313,0.69268,0.69268,226600001.0
2006-04-12 10:30:00,0.69283,0.69332,0.69283,0.69327,114300001.0
2006-04-12 10:31:00,0.6933,0.69332,0.6931,0.69315,178000001.0
2006-04-12 10:32:00,0.69314,0.6932,0.69307,0.69307,181300001.0
2006-04-12 10:33:00,0.69307,0.69309,0.69303,0.69305,111899996.0
2006-04-12 10:34:00,0.69304,0.6931,0.69297,0.6931,110800000.0
2006-04-12 10:35:00,0.69317,0.69333,0.69313,0.69333,112100001.0
2006-04-12 10:36:00,0.69337,0.69337,0.69321,0.6933,150300000.0
2006-04-12 10:37:00,0.69326,0.69326,0.69316,0.69324,109200003.0
2006-04-12 10:38:00,0.69322,0.69332,0.6932,0.69327,120399999.0
2006-04-12 10:39:00,0.69322,0.69325,0.69318,0.69325,137200001.0
2006-04-12 10:40:00,0.69326,0.69335,0.69326,0.69327,136999999.0
2006-04-12 10:41:00,0.69331,0.69334,0.69324,0.69331,115600000.0
2006-04-12 10:42:00,0.69331,0.69332,0.69322,0.69322,56500000.0
2006-04-12 10:43:00,0.69323,0.69323,0.69313,0.6932,190899998.0
2006-04-12 10:44:00,0.69308,0.69308,0.69289,0.6929,117500004.0
2006-04-12 10:45:00,0.6929,0.6929,0.69271,0.69278,184600001.0
2006-04-12 10:46:00,0.6927,0.69274,0.69268,0.6927,239399994.0
2006-04-12 10:47:00,0.69271,0.69273,0.69266,0.69267,117900003.0
2006-04-12 10:48:00,0.69258,0.69258,0.69226,0.69227,130200002.0
2006-04-12 10:49:00,0.69225,0.69233,0.69219,0.69229,308999994.0
2006-04-12 10:50:00,0.69224,0.6925,0.69224,0.69245,198100002.0
2006-04-12 10:51:00,0.69248,0.69249,0.69241,0.69245,102200002.0
2006-04-12 10:52:00,0.69232,0.69232,0.69225,0.69225,187600000.0
2006-04-12 10:53:00,0.69225,0.69229,0.6922,0.69229,209100001.0
2006-04-12 10:54:00,0.6923,0.69241,0.6923,0.69235,105799998.0
2006-04-12 10:55:00,0.69234,0.69243,0.69229,0.69243,109700001.0
2006-04-12 10:56:00,0.69239,0.6924,0.69227,0.69234,194900003.0
2006-04-12 10:57:00,0.69235,0.69239,0.69232,0.69235,69200000.0
2006-04-12 10:58:00,0.69238,0.69238,0.69231,0.69235,106000001.0
2006-04-12 10:59:00,0.69232,0.69234,0.69222,0.69228,89299999.0
2006-04-12 11:00:00,0.69225,0.69227,0.69222,0.69223,119100001.0
2006-04-12 11:01:00,0.69225,0.69225,0.69219,0.69219,17300000.0
2006-04-12 11:02:00,0.69222,0.69222,0.69218,0.69218,158000000.0
2006-04-12 11:03:00,0.69223,0.69227,0.69223,0.69225,92600003.0
2006-04-12 11:04:00,0.69222,0.69236,0.69221,0.69236,251200000.0
2006-04-12 11:05:00,0.69228,0.69236,0.69228,0.69235,173099999.0
2006-04-12 11:06:00,0.6924,0.69241,0.69236,0.69241,159999997.0
2006-04-12 11:07:00,0.69236,0.69239,0.69232,0.69232,139300002.0
2006-04-12 11:08:00,0.69241,0.69242,0.69239,0.69241,69300001.0
2006-04-12 11:09:00,0.69238,0.69238,0.69229,0.69232,122200000.0
2006-04-12 11:10:00,0.69231,0.69231,0.69217,0.69225,211000001.0
2006-04-12 11:11:00,0.69227,0.69232,0.69227,0.69228,135300000.0
2006-04-12 11:12:00,0.69225,0.69225,0.69215,0.69219,195900003.0
2006-04-12 11:13:00,0.69215,0.69232,0.69215,0.69232,55100001.0
2006-04-12 11:14:00,0.69234,0.69234,0.69207,0.69209,191600002.0
2006-04-12 11:15:00,0.69214,0.69215,0.69212,0.69213,165900003.0
2006-04-12 11:16:00,0.69209,0.69211,0.69197,0.69197,154599998.0
2006-04-12 11:17:00,0.69194,0.69204,0.69191,0.69203,236900003.0
2006-04-12 11:18:00,0.69203,0.69209,0.69196,0.69209,46900001.0
2006-04-12 11:19:00,0.69209,0.69209,0.69188,0.692,363899999.0
2006-04-12 11:20:00,0.69197,0.69198,0.69193,0.69194,67600001.0
2006-04-12 11:21:00,0.69204,0.69204,0.69197,0.69197,139900004.0
2006-04-12 11:22:00,0.69192,0.69192,0.69181,0.69182,249100002.0
2006-04-12 11:23:00,0.69184,0.69184,0.69178,0.6918,137399996.0
2006-04-12 11:24:00,0.69182,0.69189,0.69181,0.69186,182900000.0
2006-04-12 11:25:00,0.69181,0.6919,0.69181,0.69188,209500004.0
2006-04-12 11:26:00,0.69189,0.69189,0.69184,0.69188,115099997.0
2006-04-12 11:27:00,0.69186,0.69197,0.69182,0.69197,207800001.0
2006-04-12 11:28:00,0.69196,0.69202,0.6919,0.6919,284700006.0
2006-04-12 11:29:00,0.69192,0.69197,0.69189,0.69189,136900001.0
2006-04-12 11:30:00,0.69192,0.69192,0.69181,0.69188,233099998.0
2006-04-12 11:31:00,0.6919,0.6919,0.69181,0.69181,156299997.0
2006-04-12 11:32:00,0.69183,0.69183,0.69175,0.69183,204200002.0
2006-04-12 11:33:00,0.6918,0.69184,0.69174,0.69177,101700003.0
2006-04-12 11:34:00,0.69178,0.69178,0.69159,0.69159,126900001.0
2006-04-12 11:35:00,0.69151,0.6916,0.6914,0.6916,122800002.0
2006-04-12 11:36:00,0.69159,0.69174,0.69159,0.69161,229000002.0
2006-04-12 11:37:00,0.69163,0.69166,0.69162,0.69162,126299999.0
2006-04-12 11:38:00,0.6916,0.69166,0.69158,0.69161,276000000.0
2006-04-12 11:39:00,0.69164,0.69167,0.69159,0.69162,267800001.0
2006-04-12 11:40:00,0.69165,0.69168,0.69162,0.69164,63499999.0
2006-04-12 11:41:00,0.69156,0.69162,0.6915,0.6915,147099999.0
2006-04-12 11:42:00,0.69151,0.69157,0.69151,0.69157,131199997.0
2006-04-12 11:43:00,0.69157,0.69173,0.69157,0.69173,126900000.0
2006-04-12 11:44:00,0.69168,0.69168,0.69168,0.69168,9400000.0
2006-04-12 11:45:00,0.69165,0.69172,0.69165,0.69171,189899999.0
2006-04-12 11:46:00,0.69172,0.6918,0.6917,0.6917,91799999.0
2006-04-12 11:47:00,0.69176,0.69177,0.69171,0.69171,127400002.0
2006-04-12 11:48:00,0.69175,0.69181,0.69175,0.69181,103999999.0
2006-04-12 11:49:00,0.69177,0.6918,0.69172,0.6918,199100002.0
2006-04-12 11:50:00,0.69169,0.69178,0.69169,0.69175,260500004.0
2006-04-12 11:51:00,0.69174,0.69174,0.69165,0.69165,340499999.0
2006-04-12 11:52:00,0.69171,0.69172,0.69169,0.69172,94400000.0
2006-04-12 11:53:00,0.69167,0.69173,0.69167,0.69173,259599997.0
2006-04-12 11:54:00,0.69164,0.69168,0.69163,0.69165,89299997.0
2006-04-12 11:55:00,0.69167,0.69167,0.69148,0.69158,152900002.0
2006-04-12 11:56:00,0.69159,0.69165,0.69159,0.69165,129999996.0
2006-04-12 11:57:00,0.69168,0.69168,0.6916,0.69167,142299999.0
2006-04-12 11:58:00,0.69168,0.69175,0.69164,0.69169,96500001.0
2006-04-12 11:59:00,0.69175,0.69179,0.69165,0.69166,94600000.0
2006-04-12 12:00:00,0.69159,0.69178,0.69159,0.69178,196899998.0
2006-04-12 12:01:00,0.69181,0.69181,0.69169,0.69172,149599999.0
2006-04-12 12:02:00,0.69183,0.69183,0.69172,0.69173,216599998.0
2006-04-12 12:03:00,0.69169,0.69169,0.69159,0.6916,138199999.0
2006-04-12 12:04:00,0.69163,0.69173,0.69163,0.69166,268000004.0
2006-04-12 12:05:00,0.69167,0.69167,0.69164,0.69164,84500001.0
2006-04-12 12:06:00,0.69163,0.69169,0.69159,0.6916,148799999.0
2006-04-12 12:07:00,0.69158,0.69165,0.69157,0.6916,145200000.0
2006-04-12 12:08:00,0.69163,0.69163,0.69154,0.69163,109600001.0
2006-04-12 12:09:00,0.69163,0.69163,0.69156,0.69162,84700000.0
2006-04-12 12:10:00,0.69162,0.69168,0.69162,0.69168,115799998.0
2006-04-12 12:11:00,0.69167,0.69173,0.69162,0.69173,154999995.0
2006-04-12 12:12:00,0.69168,0.69169,0.69166,0.69167,99699996.0
2006-04-12 12:13:00,0.6917,0.69179,0.6917,0.69174,55000000.0
2006-04-12 12:14:00,0.69176,0.69179,0.69175,0.69175,114999998.0
2006-04-12 12:15:00,0.69174,0.69178,0.69173,0.69173,51700002.0
2006-04-12 12:16:00,0.6918,0.69186,0.69176,0.69186,188100001.0
2006-04-12 12:17:00,0.69189,0.6919,0.69184,0.6919,172300002.0
2006-04-12 12:18:00,0.6919,0.69192,0.69187,0.69187,143000002.0
2006-04-12 12:19:00,0.69185,0.6919,0.69183,0.69187,225199999.0
2006-04-12 12:20:00,0.69188,0.6919,0.69187,0.6919,149700000.0
2006-04-12 12:21:00,0.69187,0.69189,0.69183,0.69183,144299999.0
2006-04-12 12:22:00,0.69184,0.69189,0.69184,0.69189,38300000.0
2006-04-12 12:23:00,0.69188,0.69188,0.69185,0.69186,188200001.0
2006-04-12 12:24:00,0.69185,0.6919,0.69185,0.6919,139899999.0
2006-04-12 12:25:00,0.69188,0.69191,0.69183,0.6919,215899994.0
2006-04-12 12:26:00,0.69189,0.69192,0.69189,0.6919,94100003.0
2006-04-12 12:27:00,0.69195,0.69201,0.69194,0.69201,155000001.0
2006-04-12 12:28:00,0.69201,0.69206,0.69201,0.69202,201100002.0
2006-04-12 12:29:00,0.69202,0.69208,0.69202,0.69208,178800001.0
2006-04-12 12:30:00,0.69205,0.69207,0.69202,0.69202,190300001.0
2006-04-12 12:31:00,0.692,0.69203,0.69195,0.692,169100000.0
2006-04-12 12:32:00,0.692,0.692,0.69195,0.69195,110300000.0
2006-04-12 12:33:00,0.69198,0.69198,0.69197,0.69197,23200000.0
2006-04-12 12:34:00,0.69197,0.69206,0.69196,0.69203,228999999.0
2006-04-12 12:35:00,0.69209,0.69209,0.692,0.69205,104600002.0
2006-04-12 12:36:00,0.69207,0.69207,0.692,0.69203,141099998.0
2006-04-12 12:37:00,0.69203,0.69203,0.69197,0.69197,131999998.0
2006-04-12 12:38:00,0.69193,0.692,0.69193,0.692,196700004.0
2006-04-12 12:39:00,0.69207,0.69207,0.69198,0.692,196499999.0
2006-04-12 12:40:00,0.69194,0.69201,0.69189,0.69193,173800003.0
2006-04-12 12:41:00,0.69193,0.69195,0.69192,0.69195,124000001.0
2006-04-12 12:42:00,0.69195,0.69206,0.69191,0.69203,237100004.0
2006-04-12 12:43:00,0.69203,0.69208,0.69198,0.69206,198799999.0
2006-04-12 12:44:00,0.69204,0.69208,0.69204,0.69207,172199999.0
2006-04-12 12:45:00,0.69208,0.69208,0.69204,0.69204,132700001.0
2006-04-12 12:46:00,0.69212,0.69218,0.69212,0.69216,51000000.0
2006-04-12 12:47:00,0.69219,0.69225,0.69217,0.69217,111700000.0
2006-04-12 12:48:00,0.69212,0.69214,0.69204,0.69214,125900000.0
2006-04-12 12:49:00,0.6921,0.69212,0.69205,0.69205,120700000.0
2006-04-12 12:50:00,0.69207,0.69209,0.69204,0.69205,288600002.0
2006-04-12 12:51:00,0.69207,0.69218,0.69207,0.69215,158400003.0
2006-04-12 12:52:00,0.69218,0.69218,0.6921,0.6921,236300004.0
2006-04-12 12:53:00,0.6922,0.69222,0.69213,0.69219,115799999.0
2006-04-12 12:54:00,0.69217,0.69219,0.69214,0.69216,127599998.0
2006-04-12 12:55:00,0.69215,0.69215,0.69212,0.69212,51799999.0
2006-04-12 12:56:00,0.69212,0.69217,0.69212,0.69212,50699999.0
2006-04-12 12:57:00,0.6921,0.69217,0.6921,0.69213,66200002.0
2006-04-12 12:58:00,0.69213,0.69219,0.69213,0.69215,96300001.0
2006-04-12 12:59:00,0.69217,0.69229,0.69217,0.69225,144300003.0
2006-04-12 13:00:00,0.69226,0.69226,0.69214,0.69214,230699998.0
2006-04-12 13:01:00,0.69213,0.69213,0.69207,0.69211,54500000.0
2006-04-12 13:02:00,0.69219,0.69221,0.69216,0.69218,78400001.0
2006-04-12 13:03:00,0.69215,0.69222,0.69215,0.69221,198100001.0
2006-04-12 13:04:00,0.69216,0.69219,0.69211,0.69219,205199999.0
2006-04-12 13:05:00,0.69218,0.69218,0.69214,0.69214,38299998.0
2006-04-12 13:06:00,0.69212,0.69218,0.69206,0.69206,228199997.0
2006-04-12 13:07:00,0.69203,0.69206,0.69195,0.69197,161100004.0
2006-04-12 13:08:00,0.69197,0.69203,0.69195,0.69195,195799998.0
2006-04-12 13:09:00,0.69201,0.69203,0.69194,0.69196,65600000.0
2006-04-12 13:10:00,0.69187,0.69194,0.69187,0.69194,109500001.0
2006-04-12 13:11:00,0.69196,0.69196,0.69185,0.69185,74199997.0
2006-04-12 13:12:00,0.69189,0.69191,0.69189,0.69191,49499999.0
2006-04-12 13:13:00,0.69194,0.69197,0.69191,0.69192,170800000.0
2006-04-12 13:14:00,0.69195,0.692,0.69193,0.69195,152099996.0
2006-04-12 13:15:00,0.6919,0.69196,0.69187,0.69192,124800001.0
2006-04-12 13:16:00,0.69189,0.69197,0.69189,0.69193,160600001.0
2006-04-12 13:17:00,0.69198,0.69198,0.6919,0.69198,182899999.0
2006-04-12 13:18:00,0.69197,0.69207,0.69197,0.69205,160300000.0
2006-04-12 13:19:00,0.69201,0.69202,0.69201,0.69202,54300001.0
2006-04-12 13:20:00,0.69198,0.69206,0.69198,0.69198,135799997.0
2006-04-12 13:21:00,0.69196,0.69204,0.69196,0.69199,99599999.0
2006-04-12 13:22:00,0.69192,0.69192,0.69186,0.69187,105599998.0
2006-04-12 13:23:00,0.69185,0.69198,0.69185,0.69198,190999999.0
2006-04-12 13:24:00,0.69196,0.69196,0.69194,0.69194,155299999.0
2006-04-12 13:25:00,0.69189,0.69189,0.6918,0.69183,197099996.0
2006-04-12 13:26:00,0.69186,0.69186,0.69177,0.69184,18100001.0
2006-04-12 13:27:00,0.69182,0.69188,0.69176,0.69181,275799993.0
2006-04-12 13:28:00,0.69175,0.69184,0.69175,0.69184,54900001.0
2006-04-12 13:29:00,0.69194,0.69196,0.69194,0.69196,64600003.0
2006-04-12 13:30:00,0.69202,0.69207,0.69199,0.69199,62400000.0
2006-04-12 13:31:00,0.69198,0.69208,0.69198,0.69206,158499998.0
2006-04-12 13:32:00,0.69208,0.69208,0.69202,0.69205,60599998.0
2006-04-12 13:33:00,0.69203,0.69204,0.69197,0.69197,98000004.0
2006-04-12 13:34:00,0.69201,0.69201,0.69194,0.69194,154100003.0
2006-04-12 13:35:00,0.6919,0.69198,0.6919,0.6919,41700000.0
2006-04-12 13:36:00,0.692,0.69201,0.69196,0.69198,153999999.0
2006-04-12 13:37:00,0.69195,0.69195,0.69188,0.69191,97400001.0
2006-04-12 13:38:00,0.69183,0.69183,0.69181,0.69181,37400001.0
2006-04-12 13:39:00,0.69179,0.69186,0.69176,0.69181,161399998.0
2006-04-12 13:40:00,0.69187,0.69192,0.69178,0.69192,105800001.0
2006-04-12 13:41:00,0.69186,0.69186,0.69181,0.69181,89300000.0
2006-04-12 13:42:00,0.69187,0.69192,0.69185,0.69187,137100002.0
2006-04-12 13:43:00,0.69185,0.69193,0.69185,0.69187,121700000.0
2006-04-12 13:44:00,0.69191,0.69195,0.69185,0.69185,109000001.0
2006-04-12 13:45:00,0.69184,0.69189,0.6918,0.69182,161400002.0
2006-04-12 13:46:00,0.69185,0.6919,0.69185,0.69187,126199998.0
2006-04-12 13:47:00,0.6919,0.69196,0.6919,0.69194,145500003.0
2006-04-12 13:48:00,0.69193,0.69193,0.69182,0.69191,167699997.0
2006-04-12 13:49:00,0.69193,0.69193,0.69185,0.69191,49700000.0
2006-04-12 13:50:00,0.6919,0.69201,0.69188,0.69195,177000001.0
2006-04-12 13:51:00,0.69192,0.69201,0.69192,0.69195,229899995.0
2006-04-12 13:52:00,0.69193,0.69198,0.69193,0.69196,93200001.0
2006-04-12 13:53:00,0.69203,0.69203,0.69196,0.69203,250299995.0
2006-04-12 13:54:00,0.69203,0.69204,0.69194,0.69198,99200002.0
2006-04-12 13:55:00,0.69202,0.69207,0.69199,0.692,121200000.0
2006-04-12 13:56:00,0.69198,0.69202,0.69194,0.692,153999999.0
2006-04-12 13:57:00,0.69195,0.69198,0.69192,0.69192,108900000.0
2006-04-12 13:58:00,0.69188,0.69188,0.69177,0.6918,151099995.0
2006-04-12 13:59:00,0.69178,0.69182,0.69171,0.69171,151499994.0
2006-04-12 14:00:00,0.69172,0.69184,0.69172,0.69184,198999999.0
2006-04-12 14:01:00,0.69182,0.69186,0.69178,0.69179,116999999.0
2006-04-12 14:02:00,0.69176,0.69184,0.69173,0.69174,112800001.0
2006-04-12 14:03:00,0.6918,0.6919,0.6918,0.69188,140100001.0
2006-04-12 14:04:00,0.69194,0.69201,0.69194,0.69195,104199997.0
2006-04-12 14:05:00,0.69187,0.69187,0.6918,0.6918,74200002.0
2006-04-12 14:06:00,0.69185,0.69187,0.6918,0.69185,165799999.0
2006-04-12 14:07:00,0.6918,0.6918,0.69156,0.6916,123599998.0
2006-04-12 14:08:00,0.69164,0.69167,0.69161,0.69161,69200000.0
2006-04-12 14:09:00,0.6916,0.69167,0.6916,0.6916,177999996.0
2006-04-12 14:10:00,0.69164,0.69165,0.69155,0.69165,105999999.0
2006-04-12 14:11:00,0.69166,0.69168,0.69161,0.69161,175599998.0
2006-04-12 14:12:00,0.69159,0.6916,0.69146,0.69146,101100002.0
2006-04-12 14:13:00,0.69146,0.6915,0.69135,0.69145,234999996.0
2006-04-12 14:14:00,0.69145,0.69152,0.69145,0.69148,115600001.0
2006-04-12 14:15:00,0.69145,0.69147,0.69142,0.69147,121999998.0
2006-04-12 14:16:00,0.69148,0.69148,0.69143,0.69143,78500002.0
2006-04-12 14:17:00,0.69143,0.69147,0.69143,0.69146,206199994.0
2006-04-12 14:18:00,0.69142,0.69143,0.69132,0.69143,237499994.0
2006-04-12 14:19:00,0.6914,0.69146,0.6914,0.69146,134999998.0
2006-04-12 14:20:00,0.69133,0.69134,0.69125,0.69131,174699998.0
2006-04-12 14:21:00,0.69129,0.69129,0.69121,0.69121,87899999.0
2006-04-12 14:22:00,0.69117,0.69122,0.69113,0.69113,84600001.0
2006-04-12 14:23:00,0.69115,0.69117,0.69115,0.69116,229799993.0
2006-04-12 14:24:00,0.69119,0.69119,0.69111,0.69114,72500000.0
2006-04-12 14:25:00,0.69114,0.69114,0.69106,0.69112,152300001.0
2006-04-12 14:26:00,0.69113,0.6912,0.69112,0.6912,158100000.0
2006-04-12 14:27:00,0.69123,0.69124,0.69117,0.69118,255300000.0
2006-04-12 14:28:00,0.69116,0.69116,0.69114,0.69114,18300000.0
2006-04-12 14:29:00,0.69113,0.69119,0.69102,0.69102,102900002.0
2006-04-12 14:30:00,0.69058,0.69093,0.69005,0.69093,55800000.0
2006-04-12 14:31:00,0.69092,0.69106,0.69092,0.69102,205799999.0
2006-04-12 14:32:00,0.69114,0.69121,0.69114,0.69121,19900000.0
2006-04-12 14:33:00,0.69126,0.6913,0.6912,0.69129,296200001.0
2006-04-12 14:34:00,0.69129,0.6913,0.69112,0.69112,159499998.0
2006-04-12 14:35:00,0.69103,0.69112,0.69096,0.69101,168699997.0
2006-04-12 14:36:00,0.69098,0.69112,0.69093,0.69108,223800001.0
2006-04-12 14:37:00,0.69109,0.6911,0.69094,0.69094,149300000.0
2006-04-12 14:38:00,0.69095,0.69099,0.69086,0.69099,238499998.0
2006-04-12 14:39:00,0.69102,0.69105,0.69101,0.69105,135699998.0
2006-04-12 14:40:00,0.69105,0.69107,0.69099,0.69106,153899997.0
2006-04-12 14:41:00,0.6911,0.69112,0.69104,0.6911,261699997.0
2006-04-12 14:42:00,0.69106,0.6911,0.69089,0.69089,140499996.0
2006-04-12 14:43:00,0.69096,0.69099,0.69096,0.69099,24700000.0
2006-04-12 14:44:00,0.69103,0.69104,0.69097,0.691,144099997.0
2006-04-12 14:45:00,0.69097,0.69107,0.69095,0.69098,196699997.0
2006-04-12 14:46:00,0.69105,0.69105,0.69098,0.691,105900002.0
2006-04-12 14:47:00,0.691,0.69104,0.69089,0.69089,125400002.0
2006-04-12 14:48:00,0.69089,0.69105,0.69085,0.69087,176299997.0
2006-04-12 14:49:00,0.69088,0.69088,0.69079,0.69085,90800002.0
2006-04-12 14:50:00,0.69076,0.69076,0.69072,0.69072,12000000.0
2006-04-12 14:51:00,0.6906,0.69069,0.69059,0.69059,187999999.0
2006-04-12 14:52:00,0.69059,0.69066,0.69059,0.69065,80199998.0
2006-04-12 14:53:00,0.69064,0.69066,0.69063,0.69065,187699999.0
2006-04-12 14:54:00,0.69067,0.69074,0.69064,0.69072,158800002.0
2006-04-12 14:55:00,0.69073,0.69085,0.69071,0.69085,200000001.0
2006-04-12 14:56:00,0.69078,0.6909,0.69078,0.69081,79500000.0
2006-04-12 14:57:00,0.69085,0.69103,0.69085,0.69096,175199998.0
2006-04-12 14:58:00,0.69102,0.69114,0.69102,0.6911,206200004.0
2006-04-12 14:59:00,0.69109,0.69112,0.69101,0.69108,200899997.0
2006-04-12 15:00:00,0.6911,0.69115,0.69107,0.69108,216100007.0
2006-04-12 15:01:00,0.69117,0.6912,0.69114,0.69116,83700001.0
2006-04-12 15:02:00,0.69112,0.69113,0.69104,0.69104,132300001.0
2006-04-12 15:03:00,0.691,0.69101,0.6908,0.6908,113300002.0
2006-04-12 15:04:00,0.69075,0.69082,0.69075,0.69076,202799999.0
2006-04-12 15:05:00,0.69079,0.69079,0.69069,0.69069,179900004.0
2006-04-12 15:06:00,0.69071,0.6908,0.69071,0.69076,83199999.0
2006-04-12 15:07:00,0.69085,0.69098,0.69085,0.69091,117000002.0
2006-04-12 15:08:00,0.69089,0.69092,0.69085,0.69085,196400002.0
2006-04-12 15:09:00,0.69088,0.691,0.69088,0.69088,224399995.0
2006-04-12 15:10:00,0.69087,0.69092,0.69083,0.6909,217200000.0
2006-04-12 15:11:00,0.6909,0.69091,0.69085,0.69089,90900001.0
2006-04-12 15:12:00,0.69083,0.69087,0.69077,0.69083,139599999.0
2006-04-12 15:13:00,0.69088,0.69094,0.69087,0.69087,145499999.0
2006-04-12 15:14:00,0.69087,0.69092,0.69084,0.69087,271600005.0
2006-04-12 15:15:00,0.69087,0.69094,0.69087,0.69094,88500000.0
2006-04-12 15:16:00,0.6909,0.6909,0.69084,0.69087,89300000.0
2006-04-12 15:17:00,0.69094,0.69107,0.69094,0.69102,173500002.0
2006-04-12 15:18:00,0.69095,0.69102,0.69094,0.69094,114300001.0
2006-04-12 15:19:00,0.69084,0.69084,0.69079,0.69079,164300003.0
2006-04-12 15:20:00,0.69082,0.69087,0.69079,0.69079,140600001.0
2006-04-12 15:21:00,0.69083,0.69087,0.69083,0.69087,25500000.0
2006-04-12 15:22:00,0.69098,0.69109,0.69098,0.69105,128900000.0
2006-04-12 15:23:00,0.69101,0.69112,0.69098,0.69109,117600003.0
2006-04-12 15:24:00,0.69115,0.69122,0.69112,0.69113,171200000.0
2006-04-12 15:25:00,0.69112,0.69118,0.69107,0.69118,236200001.0
2006-04-12 15:26:00,0.69111,0.69111,0.69088,0.69098,161999999.0
2006-04-12 15:27:00,0.69092,0.69099,0.69089,0.69099,93299998.0
2006-04-12 15:28:00,0.69103,0.69103,0.69095,0.691,96800001.0
2006-04-12 15:29:00,0.69106,0.69106,0.69104,0.69104,209999994.0
2006-04-12 15:30:00,0.69104,0.69112,0.69103,0.69108,123000001.0
2006-04-12 15:31:00,0.69112,0.69125,0.69112,0.69125,127199998.0
2006-04-12 15:32:00,0.69123,0.69124,0.69117,0.69122,249000006.0
2006-04-12 15:33:00,0.6912,0.6913,0.6912,0.69127,192499996.0
2006-04-12 15:34:00,0.69127,0.69132,0.6912,0.69132,195100000.0
2006-04-12 15:35:00,0.6914,0.6914,0.69133,0.69136,213799994.0
2006-04-12 15:36:00,0.69128,0.6913,0.6912,0.69122,248299997.0
2006-04-12 15:37:00,0.69116,0.69129,0.69116,0.69118,264800001.0
2006-04-12 15:38:00,0.69117,0.69126,0.69117,0.69123,122100001.0
2006-04-12 15:39:00,0.69126,0.69133,0.69125,0.69128,181699997.0
2006-04-12 15:40:00,0.69124,0.6913,0.69121,0.69128,297400002.0
2006-04-12 15:41:00,0.6912,0.69131,0.6912,0.69123,188700001.0
2006-04-12 15:42:00,0.69127,0.69133,0.69127,0.69132,149699999.0
2006-04-12 15:43:00,0.6913,0.69137,0.6913,0.69137,85999998.0
2006-04-12 15:44:00,0.69142,0.69147,0.69142,0.69147,41700000.0
2006-04-12 15:45:00,0.69147,0.69147,0.69145,0.69145,98000000.0
2006-04-12 15:46:00,0.69145,0.69155,0.69144,0.69146,116200000.0
2006-04-12 15:47:00,0.69148,0.69159,0.69147,0.69155,168899999.0
2006-04-12 15:48:00,0.69155,0.69155,0.69149,0.69152,87200001.0
2006-04-12 15:49:00,0.69153,0.69157,0.69151,0.69151,140799999.0
2006-04-12 15:50:00,0.69153,0.6916,0.69153,0.69157,92100000.0
2006-04-12 15:51:00,0.69157,0.69165,0.69156,0.6916,252499996.0
2006-04-12 15:52:00,0.69155,0.69156,0.6915,0.69152,213699997.0
2006-04-12 15:53:00,0.69151,0.69158,0.69151,0.69158,69100002.0
2006-04-12 15:54:00,0.69159,0.6916,0.69153,0.69153,75099999.0
2006-04-12 15:55:00,0.69157,0.69157,0.69146,0.69153,223799998.0
2006-04-12 15:56:00,0.69162,0.69178,0.69162,0.69175,134899998.0
2006-04-12 15:57:00,0.69174,0.69176,0.69174,0.69176,25500001.0
2006-04-12 15:58:00,0.69171,0.69172,0.69166,0.69167,112499998.0
2006-04-12 15:59:00,0.69163,0.69167,0.69161,0.69162,170199999.0
2006-04-12 16:00:00,0.69157,0.69161,0.6915,0.69155,158000000.0
2006-04-12 16:01:00,0.69153,0.69165,0.69153,0.69162,133199999.0
2006-04-12 16:02:00,0.69168,0.69176,0.69168,0.6917,97300000.0
2006-04-12 16:03:00,0.69166,0.69168,0.69157,0.69168,102999999.0
2006-04-12 16:04:00,0.69168,0.6917,0.69159,0.69168,102199999.0
2006-04-12 16:05:00,0.69169,0.69185,0.69169,0.69177,151100002.0
2006-04-12 16:06:00,0.69175,0.69176,0.6917,0.69175,173100003.0
2006-04-12 16:07:00,0.69178,0.69179,0.69173,0.69174,110000001.0
2006-04-12 16:08:00,0.6917,0.69171,0.69163,0.69164,197699996.0
2006-04-12 16:09:00,0.69164,0.69168,0.69161,0.69168,80599999.0
2006-04-12 16:10:00,0.69167,0.69173,0.69167,0.69173,71100001.0
2006-04-12 16:11:00,0.69172,0.6918,0.69168,0.6918,115000002.0
2006-04-12 16:12:00,0.69183,0.6919,0.69176,0.6918,139900002.0
2006-04-12 16:13:00,0.69186,0.69186,0.69175,0.69175,116200001.0
2006-04-12 16:14:00,0.69174,0.69178,0.69166,0.69166,103999998.0
2006-04-12 16:15:00,0.69167,0.69175,0.69167,0.69175,157100002.0
2006-04-12 16:16:00,0.69177,0.69185,0.69177,0.69178,150000000.0
2006-04-12 16:17:00,0.69169,0.69181,0.69169,0.69178,185399994.0
2006-04-12 16:18:00,0.6918,0.69185,0.69177,0.69177,278199998.0
2006-04-12 16:19:00,0.6918,0.69187,0.69179,0.69187,171399998.0
2006-04-12 16:20:00,0.69183,0.69183,0.69169,0.69169,50800001.0
2006-04-12 16:21:00,0.69171,0.69181,0.69171,0.69175,96199998.0
2006-04-12 16:22:00,0.69182,0.69185,0.69181,0.69184,156799999.0
2006-04-12 16:23:00,0.69183,0.69186,0.69183,0.69186,114899998.0
2006-04-12 16:24:00,0.69186,0.69186,0.69179,0.69182,307499995.0
2006-04-12 16:25:00,0.69179,0.69179,0.69171,0.69178,139499999.0
2006-04-12 16:26:00,0.69172,0.69178,0.69171,0.69178,125100003.0
2006-04-12 16:27:00,0.69182,0.69187,0.69182,0.69182,166599999.0
2006-04-12 16:28:00,0.69185,0.6919,0.6918,0.69185,205900004.0
2006-04-12 16:29:00,0.69181,0.69181,0.69172,0.69178,97900000.0
2006-04-12 16:30:00,0.69175,0.69177,0.69175,0.69177,23100000.0
2006-04-12 16:31:00,0.69173,0.69173,0.69163,0.69166,136300001.0
2006-04-12 16:32:00,0.69171,0.69173,0.69167,0.69167,211099999.0
2006-04-12 16:33:00,0.69161,0.69168,0.69159,0.69168,82100000.0
2006-04-12 16:34:00,0.69169,0.69172,0.69165,0.69166,185699994.0
2006-04-12 16:35:00,0.69169,0.69172,0.69166,0.69168,132400000.0
2006-04-12 16:36:00,0.69165,0.69173,0.69165,0.69167,109900000.0
2006-04-12 16:37:00,0.69164,0.69176,0.69164,0.69172,86700002.0
2006-04-12 16:38:00,0.69173,0.69176,0.69167,0.69167,153000000.0
2006-04-12 16:39:00,0.69164,0.69174,0.69164,0.69169,198999999.0
2006-04-12 16:40:00,0.69166,0.69166,0.69159,0.69159,93399998.0
2006-04-12 16:41:00,0.6916,0.69179,0.6916,0.69179,156500003.0
2006-04-12 16:42:00,0.69179,0.69183,0.69178,0.69181,151600004.0
2006-04-12 16:43:00,0.69173,0.69175,0.69171,0.69175,117500001.0
2006-04-12 16:44:00,0.69166,0.69178,0.69166,0.6917,189600000.0
2006-04-12 16:45:00,0.69168,0.69176,0.69168,0.69176,181099998.0
2006-04-12 16:46:00,0.69178,0.6918,0.69172,0.69176,124299998.0
2006-04-12 16:47:00,0.69172,0.69172,0.6917,0.69171,67400001.0
2006-04-12 16:48:00,0.69174,0.69176,0.69167,0.69167,126599999.0
2006-04-12 16:49:00,0.69165,0.69178,0.69165,0.69167,122800001.0
2006-04-12 16:50:00,0.69172,0.69174,0.69166,0.69166,133599997.0
2006-04-12 16:51:00,0.69161,0.69168,0.6916,0.6916,108599999.0
2006-04-12 16:52:00,0.6916,0.69166,0.69158,0.69163,146899998.0
2006-04-12 16:53:00,0.69166,0.69166,0.69157,0.69158,126300001.0
2006-04-12 16:54:00,0.69155,0.69162,0.69155,0.69156,143900004.0
2006-04-12 16:55:00,0.69157,0.69157,0.6915,0.6915,37500001.0
2006-04-12 16:56:00,0.69149,0.69159,0.69149,0.69153,106299999.0
2006-04-12 16:57:00,0.69155,0.6916,0.69155,0.69159,154900002.0
2006-04-12 16:58:00,0.69153,0.69156,0.69148,0.69148,180799996.0
2006-04-12 16:59:00,0.69141,0.69144,0.69141,0.69144,52000002.0
2006-04-12 17:00:00,0.6915,0.69159,0.6915,0.69159,155000001.0
2006-04-12 17:01:00,0.69159,0.69159,0.69152,0.69155,161299998.0
2006-04-12 17:02:00,0.6915,0.69157,0.6915,0.69155,103899998.0
2006-04-12 17:03:00,0.69153,0.69154,0.69146,0.69149,75700001.0
2006-04-12 17:04:00,0.69154,0.69157,0.69148,0.69152,121799996.0
2006-04-12 17:05:00,0.6915,0.69156,0.6915,0.69152,276399998.0
2006-04-12 17:06:00,0.69148,0.69154,0.69148,0.69153,97899999.0
2006-04-12 17:07:00,0.69154,0.69163,0.69154,0.69163,135900002.0
2006-04-12 17:08:00,0.69163,0.69169,0.69163,0.69169,114399996.0
2006-04-12 17:09:00,0.69168,0.6917,0.69161,0.69162,87400000.0
2006-04-12 17:10:00,0.69168,0.69168,0.69162,0.69168,158800001.0
2006-04-12 17:11:00,0.69167,0.69171,0.69167,0.6917,144599998.0
2006-04-12 17:12:00,0.69165,0.69172,0.69158,0.69162,195000002.0
2006-04-12 17:13:00,0.69164,0.69164,0.69153,0.69162,68600001.0
2006-04-12 17:14:00,0.69163,0.69177,0.69163,0.69177,123100003.0
2006-04-12 17:15:00,0.69178,0.69178,0.69165,0.69168,164700004.0
2006-04-12 17:16:00,0.6917,0.69172,0.69165,0.69167,114600000.0
2006-04-12 17:17:00,0.69168,0.69168,0.69159,0.69165,152600001.0
2006-04-12 17:18:00,0.69165,0.69165,0.69162,0.69162,95799999.0
2006-04-12 17:19:00,0.69163,0.69171,0.69163,0.69168,96800001.0
2006-04-12 17:20:00,0.69181,0.69186,0.6918,0.6918,77500002.0
2006-04-12 17:21:00,0.69181,0.69185,0.69176,0.69176,173499996.0
2006-04-12 17:22:00,0.69179,0.69183,0.69179,0.69179,95799998.0
2006-04-12 17:23:00,0.69177,0.69184,0.69175,0.69175,138300001.0
2006-04-12 17:24:00,0.69178,0.69178,0.69163,0.69165,161199998.0
2006-04-12 17:25:00,0.69167,0.69169,0.69161,0.69162,133000001.0
2006-04-12 17:26:00,0.69165,0.69172,0.69165,0.69167,118000003.0
2006-04-12 17:27:00,0.69168,0.69173,0.69167,0.69167,234000001.0
2006-04-12 17:28:00,0.69168,0.69169,0.69163,0.69169,50000001.0
2006-04-12 17:29:00,0.69168,0.69168,0.69162,0.69162,73600003.0
2006-04-12 17:30:00,0.69162,0.69165,0.69156,0.69158,209399998.0
2006-04-12 17:31:00,0.69161,0.69163,0.69158,0.69158,117499997.0
2006-04-12 17:32:00,0.69159,0.6916,0.69154,0.69156,22200000.0
2006-04-12 17:33:00,0.6916,0.6916,0.69154,0.69156,117200001.0
2006-04-12 17:34:00,0.69154,0.69162,0.69154,0.69157,118900001.0
2006-04-12 17:35:00,0.69162,0.69168,0.69157,0.69157,241899998.0
2006-04-12 17:36:00,0.69158,0.69161,0.69156,0.69157,111500004.0
2006-04-12 17:37:00,0.69156,0.69159,0.69153,0.69156,90900001.0
2006-04-12 17:38:00,0.6916,0.69162,0.69153,0.69155,159599999.0
2006-04-12 17:39:00,0.69159,0.69165,0.69158,0.69158,134199998.0
2006-04-12 17:40:00,0.69151,0.69151,0.69147,0.69147,91699998.0
2006-04-12 17:41:00,0.69141,0.69156,0.69141,0.69156,75900001.0
2006-04-12 17:42:00,0.69158,0.69163,0.69155,0.69155,100299998.0
2006-04-12 17:43:00,0.69158,0.69158,0.69143,0.69144,52900001.0
2006-04-12 17:44:00,0.6914,0.69145,0.69133,0.69137,185599998.0
2006-04-12 17:45:00,0.69133,0.69135,0.69129,0.69133,145200003.0
2006-04-12 17:46:00,0.69134,0.69134,0.69123,0.69131,42200000.0
2006-04-12 17:47:00,0.69132,0.69138,0.6913,0.69138,133499996.0
2006-04-12 17:48:00,0.69141,0.69151,0.69141,0.6915,104799997.0
2006-04-12 17:49:00,0.69148,0.69148,0.69146,0.69146,84499998.0
2006-04-12 17:50:00,0.6914,0.69144,0.6914,0.69142,151099999.0
2006-04-12 17:51:00,0.6914,0.69142,0.6914,0.69142,48000000.0
2006-04-12 17:52:00,0.69134,0.69142,0.69134,0.6914,154699996.0
2006-04-12 17:53:00,0.69136,0.69136,0.69127,0.69128,199100003.0
2006-04-12 17:54:00,0.69126,0.69126,0.69116,0.69122,105799999.0
2006-04-12 17:55:00,0.69116,0.69117,0.69116,0.69117,19200000.0
2006-04-12 17:56:00,0.6911,0.69117,0.6911,0.69117,36900000.0
2006-04-12 17:57:00,0.69126,0.69129,0.69126,0.69129,39900001.0
2006-04-12 17:58:00,0.69134,0.69136,0.69131,0.69132,224600005.0
2006-04-12 17:59:00,0.69137,0.69141,0.69136,0.69137,133800001.0
2006-04-12 18:00:00,0.69137,0.69143,0.69134,0.69143,167499998.0
2006-04-12 18:01:00,0.69147,0.69147,0.69139,0.69143,1467099999.0
2006-04-12 18:02:00,0.69143,0.69146,0.69139,0.69142,1704199993.0
2006-04-12 18:03:00,0.69139,0.69148,0.69137,0.69137,1469200005.0
2006-04-12 18:04:00,0.69133,0.69141,0.6913,0.69139,769900003.0
2006-04-12 18:05:00,0.69133,0.69135,0.69128,0.69128,1224899998.0
2006-04-12 18:06:00,0.6913,0.69145,0.6913,0.69145,1730799997.0
2006-04-12 18:08:00,0.6915,0.6915,0.6915,0.6915,842700000.0
2006-04-12 18:09:00,0.69152,0.69156,0.69148,0.69153,842700000.0
2006-04-12 18:10:00,0.69153,0.69154,0.69141,0.69141,965600007.0
2006-04-12 18:11:00,0.6914,0.69152,0.69139,0.69152,1004700004.0
2006-04-12 18:12:00,0.6915,0.69152,0.69145,0.69145,863500000.0
2006-04-12 18:13:00,0.69147,0.69149,0.69144,0.69144,995399998.0
2006-04-12 18:14:00,0.69145,0.69147,0.69137,0.69141,1559299997.0
2006-04-12 18:15:00,0.69144,0.6915,0.69139,0.69142,1973100003.0
2006-04-12 18:16:00,0.69144,0.69144,0.69136,0.69141,1306499997.0
2006-04-12 18:17:00,0.69142,0.69145,0.6914,0.69143,665800003.0
2006-04-12 18:18:00,0.69143,0.69145,0.6914,0.69145,700900002.0
2006-04-12 18:19:00,0.69137,0.69148,0.69137,0.69145,835600004.0
2006-04-12 18:20:00,0.69143,0.69147,0.69138,0.69147,612500003.0
2006-04-12 18:21:00,0.69145,0.69148,0.69137,0.69147,982500006.0
2006-04-12 18:22:00,0.69155,0.69158,0.69151,0.69152,1166799999.0
2006-04-12 18:23:00,0.6915,0.69159,0.69147,0.6915,1308299998.0
2006-04-12 18:24:00,0.69142,0.69152,0.69141,0.69146,908799992.0
2006-04-12 18:25:00,0.69151,0.6916,0.69147,0.69152,792900000.0
2006-04-12 18:26:00,0.69155,0.69157,0.69147,0.6915,1302399992.0
2006-04-12 18:27:00,0.69148,0.69148,0.69138,0.69143,601699994.0
2006-04-12 18:28:00,0.69144,0.69152,0.69144,0.6915,675799995.0
2006-04-12 18:29:00,0.69145,0.69147,0.69138,0.6914,904699993.0
2006-04-12 18:30:00,0.6914,0.69146,0.69139,0.69145,696100005.0
2006-04-12 18:31:00,0.69142,0.69151,0.69142,0.69148,517099997.0
2006-04-12 18:32:00,0.69149,0.69149,0.69138,0.6914,697899995.0
2006-04-12 18:33:00,0.69143,0.69145,0.69139,0.69145,830700004.0
2006-04-12 18:34:00,0.69145,0.69147,0.69137,0.69143,1300500004.0
2006-04-12 18:35:00,0.69147,0.69153,0.69147,0.69148,458199998.0
2006-04-12 18:36:00,0.69145,0.69151,0.69145,0.69147,174500003.0
2006-04-12 18:37:00,0.69143,0.69145,0.69137,0.69145,274000003.0
2006-04-12 18:38:00,0.6914,0.69141,0.69129,0.69129,229000003.0
2006-04-12 18:39:00,0.6913,0.6913,0.69127,0.69128,363200005.0
2006-04-12 18:40:00,0.6913,0.6913,0.69125,0.69127,531399994.0
2006-04-12 18:41:00,0.69127,0.69132,0.69125,0.6913,716699996.0
2006-04-12 18:42:00,0.69128,0.69132,0.69125,0.6913,517900003.0
2006-04-12 18:43:00,0.69127,0.69132,0.69127,0.69132,292499999.0
2006-04-12 18:44:00,0.69135,0.69139,0.69129,0.69132,722799993.0
2006-04-12 18:45:00,0.69132,0.69134,0.69125,0.69125,414999994.0
2006-04-12 18:46:00,0.69134,0.69135,0.69131,0.69135,119200004.0
2006-04-12 18:47:00,0.69138,0.6914,0.69135,0.69137,102800002.0
2006-04-12 18:48:00,0.69134,0.69143,0.69133,0.69143,288599999.0
2006-04-12 18:49:00,0.6914,0.69148,0.6914,0.69145,177199999.0
2006-04-12 18:50:00,0.69143,0.69148,0.69142,0.69148,60100000.0
2006-04-12 18:51:00,0.69148,0.69148,0.69142,0.69145,393000005.0
2006-04-12 18:52:00,0.69147,0.69151,0.69145,0.69146,515099999.0
2006-04-12 18:53:00,0.69147,0.69157,0.69143,0.69143,847600001.0
2006-04-12 18:54:00,0.69149,0.69155,0.69146,0.69151,163199999.0
2006-04-12 18:55:00,0.69147,0.69153,0.69144,0.69148,712400000.0
2006-04-12 18:56:00,0.69148,0.69157,0.69147,0.69148,416900007.0
2006-04-12 18:57:00,0.69149,0.69151,0.69143,0.69143,344800000.0
2006-04-12 18:58:00,0.6914,0.69145,0.6914,0.69142,756400002.0
2006-04-12 18:59:00,0.6914,0.69145,0.69139,0.6914,663400003.0
2006-04-12 19:00:00,0.6914,0.69145,0.6914,0.69145,470100000.0
2006-04-12 19:01:00,0.69143,0.69143,0.69136,0.69136,203800002.0
2006-04-12 19:02:00,0.69136,0.69139,0.69133,0.69139,488299996.0
2006-04-12 19:03:00,0.69137,0.69141,0.69134,0.69137,541000001.0
2006-04-12 19:04:00,0.69141,0.69147,0.69139,0.69145,400999998.0
2006-04-12 19:05:00,0.69143,0.69148,0.69142,0.69147,276999996.0
2006-04-12 19:06:00,0.69142,0.6915,0.69141,0.69142,706299993.0
2006-04-12 19:07:00,0.69149,0.69155,0.69147,0.69147,389399996.0
2006-04-12 19:08:00,0.69151,0.69154,0.6914,0.6914,1123700004.0
2006-04-12 19:09:00,0.6914,0.6915,0.6914,0.69145,674299999.0
2006-04-12 19:10:00,0.69145,0.6915,0.69141,0.6915,517200001.0
2006-04-12 19:11:00,0.69146,0.69154,0.69143,0.69154,195900001.0
2006-04-12 19:12:00,0.6915,0.6915,0.69145,0.69145,289399995.0
2006-04-12 19:13:00,0.69146,0.69153,0.69146,0.69151,223699998.0
2006-04-12 19:14:00,0.69151,0.69152,0.69142,0.69143,313599997.0
2006-04-12 19:15:00,0.69143,0.69149,0.6914,0.6914,700000005.0
2006-04-12 19:16:00,0.6914,0.69143,0.69136,0.69136,204300001.0
2006-04-12 19:17:00,0.69135,0.69143,0.69132,0.69143,357699998.0
2006-04-12 19:18:00,0.69143,0.69146,0.69139,0.69146,276300000.0
2006-04-12 19:19:00,0.69145,0.69145,0.69137,0.69143,324399998.0
2006-04-12 19:20:00,0.69142,0.69151,0.69141,0.69146,325299998.0
2006-04-12 19:21:00,0.69141,0.69143,0.69137,0.69139,340900004.0
2006-04-12 19:22:00,0.69139,0.6914,0.69134,0.6914,286700004.0
2006-04-12 19:23:00,0.69139,0.69153,0.69139,0.69153,296199997.0
2006-04-12 19:24:00,0.69153,0.69156,0.69147,0.69156,299299993.0
2006-04-12 19:25:00,0.69157,0.69158,0.6915,0.69157,65000000.0
2006-04-12 19:26:00,0.69154,0.69154,0.69146,0.69147,508600003.0
2006-04-12 19:27:00,0.69148,0.6915,0.69143,0.69145,673999993.0
2006-04-12 19:28:00,0.69142,0.69152,0.69142,0.69152,324399997.0
2006-04-12 19:29:00,0.6915,0.6915,0.69143,0.69146,478999998.0
2006-04-12 19:30:00,0.69143,0.69144,0.69139,0.69142,598099993.0
2006-04-12 19:31:00,0.69142,0.69149,0.69141,0.69145,699399995.0
2006-04-12 19:32:00,0.69147,0.6915,0.69142,0.6915,366299989.0
2006-04-12 19:33:00,0.69148,0.69152,0.69145,0.69145,380200000.0
2006-04-12 19:34:00,0.69142,0.69146,0.69137,0.69145,398599998.0
2006-04-12 19:35:00,0.69145,0.69145,0.69133,0.69139,519499998.0
2006-04-12 19:36:00,0.69143,0.69143,0.69135,0.6914,553800002.0
2006-04-12 19:37:00,0.6914,0.69143,0.69137,0.6914,261800002.0
2006-04-12 19:38:00,0.69142,0.69147,0.69141,0.69143,243900000.0
2006-04-12 19:39:00,0.6914,0.69143,0.69134,0.6914,888900002.0
2006-04-12 19:40:00,0.69139,0.69149,0.69136,0.69137,513299996.0
2006-04-12 19:41:00,0.69137,0.69142,0.69131,0.69142,837699994.0
2006-04-12 19:42:00,0.69142,0.69143,0.69139,0.69141,215899997.0
2006-04-12 19:43:00,0.69141,0.69142,0.69138,0.69139,166099999.0
2006-04-12 19:44:00,0.69138,0.69143,0.69137,0.69137,243999998.0
2006-04-12 19:45:00,0.6914,0.69146,0.69134,0.69137,327100004.0
2006-04-12 19:46:00,0.69141,0.69145,0.69141,0.69143,238200002.0
2006-04-12 19:47:00,0.69144,0.69149,0.6914,0.69149,142000004.0
2006-04-12 19:48:00,0.69151,0.69151,0.69145,0.69145,78500000.0
2006-04-12 19:49:00,0.69143,0.6915,0.69141,0.6915,434000000.0
2006-04-12 19:50:00,0.69148,0.69148,0.69142,0.69142,194400003.0
2006-04-12 19:51:00,0.69144,0.69145,0.69136,0.69143,453199999.0
2006-04-12 19:52:00,0.69145,0.69149,0.69142,0.69149,222500002.0
2006-04-12 19:53:00,0.69149,0.69152,0.69148,0.69151,91699998.0
2006-04-12 19:54:00,0.69148,0.69152,0.69143,0.69152,175200001.0
2006-04-12 19:55:00,0.69158,0.69158,0.69155,0.69155,164900003.0
2006-04-12 19:56:00,0.69154,0.69154,0.69152,0.69154,73600001.0
2006-04-12 19:57:00,0.69153,0.69153,0.69146,0.69152,634500008.0
2006-04-12 19:58:00,0.69153,0.69158,0.6915,0.69152,271500003.0
2006-04-12 19:59:00,0.69151,0.69152,0.69144,0.69144,424500000.0
2006-04-12 20:00:00,0.6915,0.69157,0.69149,0.69152,154699999.0
2006-04-12 20:01:00,0.69152,0.69157,0.69151,0.69157,273299999.0
2006-04-12 20:02:00,0.69153,0.69153,0.69137,0.69137,146700001.0
2006-04-12 20:03:00,0.69139,0.69139,0.6913,0.69131,220700001.0
2006-04-12 20:04:00,0.69131,0.69134,0.69131,0.69134,103000000.0
2006-04-12 20:05:00,0.69134,0.69134,0.69131,0.69134,155300002.0
2006-04-12 20:06:00,0.69131,0.69133,0.69127,0.69133,111099999.0
2006-04-12 20:07:00,0.69133,0.69134,0.69129,0.69131,168700000.0
2006-04-12 20:08:00,0.6913,0.69132,0.69127,0.6913,637599995.0
2006-04-12 20:09:00,0.69128,0.6913,0.69125,0.6913,192400001.0
2006-04-12 20:10:00,0.69129,0.69133,0.69126,0.69133,80099999.0
2006-04-12 20:11:00,0.69133,0.69138,0.69132,0.69135,235100000.0
2006-04-12 20:12:00,0.69135,0.69138,0.69127,0.69135,807000001.0
2006-04-12 20:13:00,0.69133,0.69139,0.6913,0.69133,303200004.0
2006-04-12 20:14:00,0.69135,0.69135,0.69132,0.69133,306799993.0
2006-04-12 20:15:00,0.69135,0.69135,0.6913,0.69132,841399998.0
2006-04-12 20:16:00,0.69132,0.69132,0.69125,0.69131,600700006.0
2006-04-12 20:17:00,0.69133,0.69135,0.6913,0.69133,69600001.0
2006-04-12 20:18:00,0.69133,0.69133,0.69127,0.69127,209600003.0
2006-04-12 20:19:00,0.6913,0.69136,0.69127,0.69127,727900000.0
2006-04-12 20:20:00,0.69128,0.69134,0.69128,0.69133,417599999.0
2006-04-12 20:21:00,0.69132,0.69135,0.69132,0.69135,14600000.0
2006-04-12 20:22:00,0.69133,0.69134,0.69128,0.69131,120500001.0
2006-04-12 20:23:00,0.6913,0.69132,0.6913,0.6913,276300001.0
2006-04-12 20:24:00,0.69125,0.69125,0.69117,0.6912,374200001.0
2006-04-12 20:25:00,0.69118,0.69126,0.69113,0.69123,497399999.0
2006-04-12 20:26:00,0.69121,0.69125,0.69116,0.69124,848900001.0
2006-04-12 20:27:00,0.69123,0.69129,0.6912,0.6912,492999998.0
2006-04-12 20:28:00,0.69124,0.69128,0.69121,0.69122,681199998.0
2006-04-12 20:29:00,0.69123,0.69128,0.69117,0.69118,651600004.0
2006-04-12 20:30:00,0.69118,0.69127,0.69117,0.6912,1795599998.0
2006-04-12 20:31:00,0.69122,0.69127,0.69115,0.69115,855699999.0
2006-04-12 20:32:00,0.69118,0.69126,0.69116,0.69124,1304899999.0
2006-04-12 20:33:00,0.69125,0.69128,0.69125,0.69125,285300003.0
2006-04-12 20:34:00,0.69122,0.69125,0.69122,0.69122,405699996.0
2006-04-12 20:35:00,0.69125,0.69125,0.6912,0.69125,309899998.0
2006-04-12 20:36:00,0.69124,0.69124,0.69117,0.69118,344299999.0
2006-04-12 20:37:00,0.69117,0.69123,0.69115,0.69118,600399997.0
2006-04-12 20:38:00,0.69115,0.69122,0.69115,0.69115,833100000.0
2006-04-12 20:39:00,0.69115,0.6912,0.69115,0.69115,422900002.0
2006-04-12 20:40:00,0.69115,0.6912,0.69115,0.69118,423200003.0
2006-04-12 20:41:00,0.69118,0.6912,0.69112,0.69115,384099998.0
2006-04-12 20:42:00,0.6912,0.69123,0.6912,0.6912,112500003.0
2006-04-12 20:43:00,0.69118,0.69124,0.69115,0.69122,464199998.0
2006-04-12 20:44:00,0.69125,0.69125,0.6912,0.69122,775699997.0
2006-04-12 20:45:00,0.69122,0.69125,0.6912,0.69122,352100004.0
2006-04-12 20:46:00,0.69125,0.69125,0.69116,0.69118,150700001.0
2006-04-12 20:47:00,0.69118,0.69122,0.69115,0.69117,447900000.0
2006-04-12 20:48:00,0.69115,0.69132,0.69115,0.69123,743999997.0
2006-04-12 20:49:00,0.69129,0.69138,0.69126,0.69126,221800005.0
2006-04-12 20:50:00,0.69127,0.69133,0.69125,0.69125,1157299998.0
2006-04-12 20:51:00,0.69121,0.69131,0.69121,0.69124,359400000.0
2006-04-12 20:52:00,0.69127,0.69131,0.69122,0.69127,638200008.0
2006-04-12 20:53:00,0.69131,0.69136,0.69129,0.69132,903000004.0
2006-04-12 20:54:00,0.69134,0.69134,0.69125,0.6913,778200005.0
2006-04-12 20:55:00,0.69131,0.69135,0.69129,0.69133,432799997.0
2006-04-12 20:56:00,0.69132,0.69137,0.69123,0.69125,1287899995.0
2006-04-12 20:57:00,0.69122,0.69132,0.69122,0.6913,1048500002.0
2006-04-12 20:58:00,0.6913,0.69139,0.69126,0.69135,636599995.0
2006-04-12 20:59:00,0.69136,0.69143,0.69134,0.69135,1551599997.0
2006-04-12 21:00:00,0.69138,0.69146,0.69136,0.69138,1716500000.0
2006-04-12 21:01:00,0.69139,0.6914,0.69128,0.69128,1123099990.0
2006-04-12 21:02:00,0.69125,0.69125,0.6912,0.69122,494799994.0
2006-04-12 21:03:00,0.69123,0.69129,0.6912,0.69122,757299993.0
2006-04-12 21:04:00,0.69123,0.69127,0.69122,0.69127,665599994.0
2006-04-12 21:05:00,0.69125,0.6913,0.69123,0.69128,662199998.0
2006-04-12 21:06:00,0.69127,0.69127,0.6912,0.69122,750099999.0
2006-04-12 21:07:00,0.6912,0.69124,0.6912,0.69121,182599999.0
2006-04-12 21:08:00,0.69124,0.69129,0.69122,0.69126,199799998.0
2006-04-12 21:09:00,0.6913,0.69132,0.69127,0.6913,364000003.0
2006-04-12 21:10:00,0.6913,0.69132,0.69128,0.6913,203399997.0
2006-04-12 21:11:00,0.6913,0.6913,0.69126,0.69129,221399999.0
2006-04-12 21:12:00,0.69126,0.69134,0.69126,0.69133,252800000.0
2006-04-12 21:13:00,0.69133,0.69139,0.69131,0.69132,261200003.0
2006-04-12 21:14:00,0.69136,0.6914,0.69132,0.69133,695599991.0
2006-04-12 21:15:00,0.69133,0.69136,0.69127,0.69135,367199993.0
2006-04-12 21:16:00,0.69133,0.69141,0.6913,0.69141,385700001.0
2006-04-12 21:17:00,0.6914,0.69143,0.69138,0.69143,154700000.0
2006-04-12 21:18:00,0.6914,0.69142,0.69137,0.6914,166799999.0
2006-04-12 21:19:00,0.69138,0.69138,0.69134,0.69135,432300000.0
2006-04-12 21:20:00,0.69138,0.69138,0.69128,0.69134,1070600003.0
2006-04-12 21:21:00,0.69138,0.69145,0.69138,0.69141,239200003.0
2006-04-12 21:22:00,0.69144,0.69144,0.6914,0.69143,653800011.0
2006-04-12 21:23:00,0.6914,0.6914,0.69137,0.69137,21400000.0
2006-04-12 21:24:00,0.69142,0.69143,0.69136,0.69136,339099996.0
2006-04-12 21:25:00,0.69138,0.69145,0.69138,0.69138,280600004.0
2006-04-12 21:26:00,0.69139,0.69139,0.69133,0.69133,104599998.0
2006-04-12 21:27:00,0.69135,0.69135,0.6913,0.69135,226800003.0
2006-04-12 21:28:00,0.69134,0.69136,0.69126,0.69128,265100001.0
2006-04-12 21:29:00,0.6913,0.69131,0.69128,0.69128,88700002.0
2006-04-12 21:30:00,0.69125,0.69128,0.69124,0.69125,144399999.0
2006-04-12 21:31:00,0.69123,0.69125,0.6912,0.69123,172800002.0
2006-04-12 21:32:00,0.69128,0.69132,0.69127,0.6913,524600000.0
2006-04-12 21:33:00,0.6913,0.69133,0.69128,0.69128,462399992.0
2006-04-12 21:34:00,0.69128,0.6913,0.69127,0.69128,568699994.0
2006-04-12 21:35:00,0.6913,0.69132,0.69122,0.69128,291200005.0
2006-04-12 21:36:00,0.6913,0.69133,0.69124,0.69124,184600000.0
2006-04-12 21:37:00,0.6913,0.69135,0.6913,0.69135,168800001.0
2006-04-12 21:38:00,0.69132,0.69135,0.6913,0.69135,126000003.0
2006-04-12 21:39:00,0.6913,0.69137,0.6913,0.69137,149099997.0
2006-04-12 21:40:00,0.6913,0.69141,0.6913,0.69132,267199996.0
2006-04-12 21:41:00,0.69133,0.69138,0.69133,0.69138,13600000.0
2006-04-12 21:42:00,0.69135,0.69135,0.69132,0.69135,238199995.0
2006-04-12 21:43:00,0.69132,0.69138,0.6913,0.69133,387699999.0
2006-04-12 21:44:00,0.69133,0.69135,0.69132,0.69135,436200000.0
2006-04-12 21:45:00,0.69135,0.69135,0.69135,0.69135,103099998.0
2006-04-12 21:46:00,0.69135,0.69135,0.69135,0.69135,468499999.0
2006-04-12 21:47:00,0.69133,0.69133,0.69126,0.69126,267600001.0
2006-04-12 21:48:00,0.69128,0.69138,0.69128,0.69133,77300000.0
2006-04-12 21:49:00,0.69132,0.69139,0.69132,0.69139,161599999.0
2006-04-12 21:50:00,0.69138,0.6914,0.69135,0.6914,81000001.0
2006-04-12 21:51:00,0.69141,0.69143,0.6914,0.69142,301000007.0
2006-04-12 21:52:00,0.69138,0.69144,0.69136,0.69136,193200002.0
2006-04-12 21:53:00,0.69141,0.69143,0.69139,0.69142,74500000.0
2006-04-12 21:54:00,0.69143,0.69147,0.69142,0.69143,357900004.0
2006-04-12 21:55:00,0.69142,0.69145,0.6914,0.6914,178199999.0
2006-04-12 21:56:00,0.69139,0.69139,0.69131,0.69131,109000000.0
2006-04-12 21:57:00,0.69132,0.69138,0.69131,0.69137,312200003.0
2006-04-12 21:58:00,0.69136,0.69139,0.69135,0.69139,70100000.0
2006-04-12 21:59:00,0.6914,0.69142,0.69135,0.69142,407599999.0
2006-04-12 22:00:00,0.69139,0.69139,0.69129,0.69133,167500002.0
2006-04-12 22:01:00,0.69136,0.69142,0.69133,0.6914,282199999.0
2006-04-12 22:02:00,0.69142,0.69149,0.6914,0.6914,471200000.0
2006-04-12 22:03:00,0.69142,0.69143,0.69138,0.69143,377900004.0
2006-04-12 22:04:00,0.69143,0.69143,0.69135,0.69138,317700001.0
2006-04-12 22:05:00,0.69135,0.6914,0.69135,0.69138,147699998.0
2006-04-12 22:06:00,0.6914,0.6914,0.69137,0.69138,199599998.0
2006-04-12 22:07:00,0.69137,0.6914,0.69137,0.6914,255500001.0
2006-04-12 22:08:00,0.69138,0.6914,0.69135,0.69135,165300002.0
2006-04-12 22:09:00,0.69137,0.6914,0.69137,0.6914,200999998.0
2006-04-12 22:10:00,0.69137,0.69143,0.69135,0.69138,130900004.0
2006-04-12 22:11:00,0.69139,0.69139,0.69135,0.69137,94000002.0
2006-04-12 22:12:00,0.69138,0.6914,0.69135,0.69138,449600005.0
2006-04-12 22:13:00,0.69137,0.69141,0.69137,0.69141,71100001.0
2006-04-12 22:14:00,0.69141,0.69142,0.6914,0.69142,88600001.0
2006-04-12 22:15:00,0.6914,0.69143,0.69135,0.69137,561200002.0
2006-04-12 22:16:00,0.69138,0.69142,0.69136,0.69142,695200001.0
2006-04-12 22:17:00,0.69144,0.69147,0.6914,0.69147,72800000.0
2006-04-12 22:18:00,0.69143,0.69143,0.69142,0.69142,37599999.0
2006-04-12 22:19:00,0.69141,0.69142,0.69139,0.69142,185199999.0
2006-04-12 22:20:00,0.69143,0.69143,0.6914,0.69143,93400002.0
2006-04-12 22:21:00,0.69143,0.69143,0.69135,0.69135,404199998.0
2006-04-12 22:22:00,0.69137,0.6914,0.69135,0.6914,376400004.0
2006-04-12 22:23:00,0.69138,0.69154,0.69138,0.69138,339399997.0
2006-04-12 22:24:00,0.6914,0.69148,0.69137,0.69146,273800000.0
2006-04-12 22:25:00,0.69145,0.69149,0.69144,0.69146,250700001.0
2006-04-12 22:26:00,0.69143,0.6915,0.69143,0.69143,316200001.0
2006-04-12 22:27:00,0.69142,0.69142,0.69142,0.69142,94200002.0
2006-04-12 22:28:00,0.69142,0.69145,0.6914,0.6914,172399997.0
2006-04-12 22:29:00,0.69145,0.69148,0.6914,0.6914,404000001.0
2006-04-12 22:30:00,0.69142,0.69142,0.69138,0.69138,125399996.0
2006-04-12 22:31:00,0.6914,0.69146,0.6914,0.69144,74599999.0
2006-04-12 22:32:00,0.69148,0.69148,0.69142,0.69144,215000002.0
2006-04-12 22:33:00,0.69145,0.69151,0.69143,0.69151,223599999.0
2006-04-12 22:34:00,0.69151,0.69151,0.6914,0.6914,368199999.0
2006-04-12 22:35:00,0.6914,0.69144,0.69138,0.69144,274199995.0
2006-04-12 22:36:00,0.69145,0.69148,0.69143,0.69145,113400000.0
2006-04-12 22:37:00,0.69145,0.6915,0.69141,0.69141,302300004.0
2006-04-12 22:38:00,0.69143,0.69143,0.69142,0.69142,66300001.0
2006-04-12 22:39:00,0.69144,0.69147,0.69142,0.69146,201700002.0
2006-04-12 22:40:00,0.69144,0.69146,0.69141,0.69141,352999999.0
2006-04-12 22:41:00,0.6914,0.69147,0.6914,0.69147,292600000.0
2006-04-12 22:42:00,0.69137,0.69143,0.69137,0.69142,202399999.0
2006-04-12 22:43:00,0.69151,0.69151,0.69143,0.69146,88800001.0
2006-04-12 22:44:00,0.69148,0.69148,0.69142,0.69148,41100000.0
2006-04-12 22:45:00,0.69154,0.69155,0.69151,0.69155,93600001.0
2006-04-12 22:46:00,0.6915,0.69155,0.6915,0.69153,136600001.0
2006-04-12 22:47:00,0.69158,0.69158,0.6915,0.6915,76000000.0
2006-04-12 22:48:00,0.69152,0.69165,0.69152,0.69158,267800002.0
2006-04-12 22:49:00,0.69166,0.69166,0.69155,0.69158,126299999.0
2006-04-12 22:50:00,0.69165,0.69169,0.69165,0.69165,106899999.0
2006-04-12 22:51:00,0.69168,0.69173,0.69166,0.69173,154600005.0
2006-04-12 22:52:00,0.69173,0.69173,0.6917,0.6917,92699999.0
2006-04-12 22:53:00,0.6917,0.69175,0.69166,0.69169,134699998.0
2006-04-12 22:54:00,0.69168,0.6917,0.69163,0.69163,130100004.0
2006-04-12 22:55:00,0.69163,0.69165,0.69162,0.69165,121500001.0
2006-04-12 22:56:00,0.69166,0.69168,0.69162,0.69168,102100002.0
2006-04-12 22:57:00,0.69164,0.6917,0.69161,0.6917,220500003.0
2006-04-12 22:58:00,0.69172,0.69176,0.69166,0.6917,443699997.0
2006-04-12 22:59:00,0.6917,0.69173,0.69158,0.69158,313100005.0
2006-04-12 23:00:00,0.69145,0.69178,0.69145,0.69172,210999996.0
2006-04-12 23:01:00,0.69167,0.69182,0.69149,0.69158,203700001.0
2006-04-12 23:02:00,0.6917,0.69188,0.69159,0.69169,187700001.0
2006-04-12 23:03:00,0.6918,0.69184,0.69152,0.69152,204600001.0
2006-04-12 23:04:00,0.6914,0.69174,0.6914,0.69174,54200000.0
2006-04-12 23:05:00,0.69157,0.69178,0.69152,0.69178,138200002.0
2006-04-12 23:06:00,0.69171,0.69176,0.69146,0.69176,203700000.0
2006-04-12 23:07:00,0.69158,0.69175,0.69145,0.69175,179300000.0
2006-04-12 23:08:00,0.6916,0.69179,0.69154,0.69155,142399996.0
2006-04-12 23:09:00,0.6917,0.69174,0.69138,0.69171,185100001.0
2006-04-12 23:10:00,0.6917,0.69181,0.69146,0.69171,157600000.0
2006-04-12 23:11:00,0.69175,0.69175,0.69141,0.69144,177000001.0
2006-04-12 23:12:00,0.69162,0.69175,0.69146,0.69162,122800001.0
2006-04-12 23:13:00,0.69164,0.69167,0.69153,0.69165,214499996.0
2006-04-12 23:14:00,0.69156,0.69176,0.69148,0.69166,132400000.0
2006-04-12 23:15:00,0.69151,0.69188,0.69151,0.69185,274600000.0
2006-04-12 23:16:00,0.69174,0.69177,0.69149,0.69162,239699996.0
2006-04-12 23:17:00,0.69143,0.69186,0.69142,0.69182,188600000.0
2006-04-12 23:18:00,0.69149,0.69181,0.69149,0.69167,175200000.0
2006-04-12 23:19:00,0.69168,0.69196,0.69164,0.69196,123800000.0
2006-04-12 23:20:00,0.69158,0.69189,0.69156,0.69189,205099997.0
2006-04-12 23:21:00,0.69175,0.69196,0.69161,0.6918,152400004.0
2006-04-12 23:22:00,0.6918,0.69186,0.69167,0.69175,127400005.0
2006-04-12 23:23:00,0.69192,0.692,0.69162,0.69179,210000001.0
2006-04-12 23:24:00,0.69182,0.69204,0.69172,0.69178,180900002.0
2006-04-12 23:25:00,0.69169,0.69183,0.69158,0.69165,176699996.0
2006-04-12 23:26:00,0.69157,0.69172,0.69153,0.69161,88299999.0
2006-04-12 23:27:00,0.69151,0.6918,0.69151,0.69165,231699998.0
2006-04-12 23:28:00,0.69175,0.69181,0.69151,0.69167,141100002.0
2006-04-12 23:29:00,0.69175,0.69178,0.6914,0.6914,204100001.0
2006-04-12 23:30:00,0.69171,0.69184,0.69157,0.69169,156100002.0
2006-04-12 23:31:00,0.6917,0.69176,0.69142,0.69151,96200001.0
2006-04-12 23:32:00,0.69162,0.69176,0.69155,0.69167,206900001.0
2006-04-12 23:33:00,0.69163,0.69176,0.69155,0.69176,106499999.0
2006-04-12 23:34:00,0.69165,0.69165,0.69137,0.69137,159900000.0
2006-04-12 23:35:00,0.69144,0.69153,0.69144,0.69145,204399999.0
2006-04-12 23:36:00,0.69138,0.69141,0.69136,0.69136,197299999.0
2006-04-12 23:37:00,0.69138,0.69138,0.69133,0.69136,79899999.0
2006-04-12 23:38:00,0.6913,0.69138,0.6913,0.69132,167899998.0
2006-04-12 23:39:00,0.69135,0.69138,0.69132,0.69135,127599999.0
2006-04-12 23:40:00,0.69137,0.69137,0.69136,0.69136,39899998.0
2006-04-12 23:41:00,0.6914,0.6914,0.69135,0.69135,102699997.0
2006-04-12 23:42:00,0.69142,0.69142,0.6914,0.69141,72000000.0
2006-04-12 23:43:00,0.69143,0.69143,0.69137,0.69137,158900004.0
2006-04-12 23:44:00,0.69138,0.69138,0.69135,0.69137,44599999.0
2006-04-12 23:45:00,0.69137,0.6914,0.69137,0.6914,86399999.0
2006-04-12 23:46:00,0.69142,0.69142,0.69138,0.69141,94300000.0
2006-04-12 23:47:00,0.69143,0.69143,0.6914,0.6914,70599998.0
2006-04-12 23:48:00,0.69138,0.6914,0.69132,0.69132,48099999.0
2006-04-12 23:49:00,0.69132,0.69136,0.69132,0.69136,14300000.0
2006-04-12 23:50:00,0.69135,0.69135,0.69135,0.69135,31100000.0
2006-04-12 23:51:00,0.69138,0.69138,0.69132,0.69132,76000000.0
2006-04-12 23:52:00,0.69127,0.69132,0.69127,0.69131,178799999.0
2006-04-12 23:53:00,0.69127,0.69132,0.69127,0.69127,139200001.0
2006-04-12 23:54:00,0.69132,0.69132,0.69125,0.69125,120700001.0
2006-04-12 23:55:00,0.6913,0.6913,0.69125,0.6913,179900002.0
2006-04-12 23:56:00,0.69129,0.69137,0.69127,0.69136,105100000.0
2006-04-12 23:57:00,0.69139,0.69139,0.69134,0.69136,236499999.0
2006-04-12 23:58:00,0.6914,0.6914,0.6911,0.6911,33399999.0
2006-04-12 23:59:00,0.69137,0.6914,0.69137,0.6914,101000001.0
2006-04-13 00:00:00,0.69137,0.69142,0.69135,0.69135,186199995.0
2006-04-13 00:01:00,0.69138,0.69142,0.69135,0.69142,94100002.0
2006-04-13 00:02:00,0.69146,0.69153,0.69146,0.69148,144400003.0
2006-04-13 00:03:00,0.69152,0.69158,0.69151,0.69155,183100004.0
2006-04-13 00:04:00,0.69155,0.69155,0.69155,0.69155,4800000.0
2006-04-13 00:05:00,0.69151,0.69151,0.69147,0.69147,102000001.0
2006-04-13 00:06:00,0.69144,0.69157,0.69144,0.6915,109300001.0
2006-04-13 00:07:00,0.69147,0.69147,0.6914,0.6914,103900001.0
2006-04-13 00:08:00,0.69146,0.69154,0.69144,0.69144,197200000.0
2006-04-13 00:09:00,0.69144,0.69144,0.6914,0.69141,136299998.0
2006-04-13 00:10:00,0.69142,0.69142,0.69133,0.69133,89299998.0
2006-04-13 00:11:00,0.69141,0.69141,0.6913,0.69134,132899997.0
2006-04-13 00:12:00,0.69128,0.69137,0.69128,0.69137,67400002.0
2006-04-13 00:13:00,0.69138,0.69144,0.69138,0.69144,60199997.0
2006-04-13 00:14:00,0.69142,0.69142,0.69138,0.69138,67200002.0
2006-04-13 00:15:00,0.69136,0.69146,0.69135,0.69146,107300000.0
2006-04-13 00:16:00,0.69146,0.69146,0.69142,0.69145,155300000.0
2006-04-13 00:17:00,0.69148,0.69148,0.69143,0.69143,97500001.0
2006-04-13 00:18:00,0.69142,0.69145,0.69142,0.69145,154999995.0
2006-04-13 00:19:00,0.69145,0.69145,0.6914,0.6914,40900000.0
2006-04-13 00:20:00,0.69142,0.69145,0.69142,0.69145,84500002.0
2006-04-13 00:21:00,0.69145,0.69145,0.69142,0.69142,45700001.0
2006-04-13 00:22:00,0.69142,0.69148,0.6914,0.69148,66900000.0
2006-04-13 00:23:00,0.69145,0.69145,0.69143,0.69143,44799999.0
2006-04-13 00:24:00,0.69145,0.69145,0.6914,0.69142,173799997.0
2006-04-13 00:25:00,0.69144,0.69144,0.69139,0.69139,107499999.0
2006-04-13 00:26:00,0.69144,0.69144,0.69138,0.69143,38300000.0
2006-04-13 00:27:00,0.69145,0.69145,0.69131,0.69138,134299999.0
2006-04-13 00:28:00,0.69141,0.69145,0.69141,0.69142,153700001.0
2006-04-13 00:29:00,0.69145,0.69145,0.69138,0.69138,182999999.0
2006-04-13 00:30:00,0.69145,0.69145,0.6914,0.69143,84300002.0
2006-04-13 00:31:00,0.69143,0.69145,0.69143,0.69145,55200001.0
2006-04-13 00:32:00,0.69145,0.69147,0.69142,0.69147,66899999.0
2006-04-13 00:33:00,0.69142,0.69148,0.69141,0.69145,197999995.0
2006-04-13 00:34:00,0.6914,0.69147,0.6914,0.69142,171099997.0
2006-04-13 00:35:00,0.69134,0.69145,0.69133,0.69145,97999998.0
2006-04-13 00:36:00,0.69143,0.69143,0.69142,0.69142,11200000.0
2006-04-13 00:37:00,0.69145,0.69145,0.69142,0.69142,57400000.0
2006-04-13 00:38:00,0.69142,0.69142,0.69142,0.69142,37300000.0
2006-04-13 00:39:00,0.69146,0.69147,0.69136,0.69147,104700000.0
2006-04-13 00:40:00,0.6915,0.6915,0.69143,0.69145,75699999.0
2006-04-13 00:41:00,0.69145,0.69152,0.69145,0.6915,112300000.0
2006-04-13 00:42:00,0.69152,0.69158,0.69148,0.69148,116499999.0
2006-04-13 00:43:00,0.69145,0.6915,0.69145,0.6915,55199999.0
2006-04-13 00:44:00,0.69154,0.69158,0.69149,0.6915,98700000.0
2006-04-13 00:45:00,0.69153,0.69163,0.69153,0.6916,89000000.0
2006-04-13 00:46:00,0.6916,0.69167,0.6916,0.69166,170700001.0
2006-04-13 00:47:00,0.69166,0.69175,0.69164,0.6917,170100001.0
2006-04-13 00:48:00,0.69173,0.69173,0.69168,0.69168,122400001.0
2006-04-13 00:49:00,0.69169,0.69169,0.69159,0.6916,188299999.0
2006-04-13 00:50:00,0.69163,0.69163,0.69153,0.69153,59699999.0
2006-04-13 00:51:00,0.69158,0.69161,0.69149,0.69157,87999999.0
2006-04-13 00:52:00,0.69151,0.69153,0.69146,0.69153,135600000.0
2006-04-13 00:53:00,0.69159,0.6917,0.69159,0.69165,132000002.0
2006-04-13 00:54:00,0.69168,0.69171,0.6914,0.69144,178199997.0
2006-04-13 00:55:00,0.6915,0.69155,0.69135,0.69136,147200002.0
2006-04-13 00:56:00,0.6914,0.69149,0.69138,0.6914,190299999.0
2006-04-13 00:57:00,0.6914,0.69151,0.69137,0.69146,60900001.0
2006-04-13 00:58:00,0.69148,0.69151,0.69143,0.69147,76599999.0
2006-04-13 00:59:00,0.6914,0.69148,0.69137,0.69144,132300002.0
2006-04-13 01:00:00,0.69144,0.69148,0.69144,0.69148,39100000.0
2006-04-13 01:01:00,0.6915,0.69154,0.69143,0.69149,226000000.0
2006-04-13 01:02:00,0.69158,0.69161,0.69149,0.69152,148000000.0
2006-04-13 01:03:00,0.69152,0.69156,0.69148,0.69153,305499993.0
2006-04-13 01:04:00,0.69156,0.69164,0.69155,0.69164,213599996.0
2006-04-13 01:05:00,0.69159,0.69164,0.69155,0.69161,130100000.0
2006-04-13 01:06:00,0.69159,0.69159,0.69153,0.69155,60400000.0
2006-04-13 01:07:00,0.69154,0.6916,0.69148,0.69148,84399999.0
2006-04-13 01:08:00,0.6915,0.69155,0.6915,0.69153,271299991.0
2006-04-13 01:09:00,0.69155,0.69161,0.69149,0.69161,170000002.0
2006-04-13 01:10:00,0.69165,0.69169,0.69161,0.69163,226899998.0
2006-04-13 01:11:00,0.69162,0.69175,0.6916,0.69168,162800000.0
2006-04-13 01:12:00,0.69167,0.69172,0.69164,0.69167,138099999.0
2006-04-13 01:13:00,0.69167,0.6918,0.69167,0.6918,81499998.0
2006-04-13 01:14:00,0.69178,0.69183,0.69176,0.69178,148900000.0
2006-04-13 01:15:00,0.69175,0.69181,0.69175,0.69181,68599998.0
2006-04-13 01:16:00,0.69181,0.69184,0.69178,0.69184,68600001.0
2006-04-13 01:17:00,0.69187,0.69188,0.69187,0.69187,19700000.0
2006-04-13 01:18:00,0.69181,0.69184,0.69181,0.69184,49899998.0
2006-04-13 01:19:00,0.69178,0.69182,0.69174,0.69175,102199998.0
2006-04-13 01:20:00,0.69176,0.6918,0.69172,0.6918,177299997.0
2006-04-13 01:21:00,0.69175,0.6918,0.69174,0.6918,207000003.0
2006-04-13 01:22:00,0.69181,0.69181,0.69171,0.69172,90600001.0
2006-04-13 01:23:00,0.6917,0.6917,0.69167,0.69167,72800000.0
2006-04-13 01:24:00,0.69168,0.6917,0.69168,0.6917,85500000.0
2006-04-13 01:25:00,0.69168,0.69168,0.69168,0.69168,7900000.0
2006-04-13 01:26:00,0.69171,0.69171,0.6917,0.6917,59000000.0
2006-04-13 01:27:00,0.69173,0.69173,0.69167,0.69169,154899998.0
2006-04-13 01:28:00,0.69178,0.69178,0.69171,0.69174,197699999.0
2006-04-13 01:29:00,0.69175,0.69181,0.69174,0.69181,24600000.0
2006-04-13 01:30:00,0.69182,0.69185,0.69175,0.69175,107199998.0
2006-04-13 01:31:00,0.69166,0.69171,0.69166,0.69169,129399996.0
2006-04-13 01:32:00,0.69173,0.69182,0.69167,0.69175,256799997.0
2006-04-13 01:33:00,0.69171,0.69177,0.69168,0.69175,101699999.0
2006-04-13 01:34:00,0.69177,0.69181,0.69173,0.6918,195900002.0
2006-04-13 01:35:00,0.6918,0.69185,0.69176,0.69176,198599998.0
2006-04-13 01:36:00,0.69175,0.69177,0.69172,0.69172,49900001.0
2006-04-13 01:37:00,0.69175,0.6918,0.69173,0.69175,97300002.0
2006-04-13 01:38:00,0.69172,0.69178,0.69167,0.69172,126700003.0
2006-04-13 01:39:00,0.69173,0.69176,0.69167,0.69176,201200000.0
2006-04-13 01:40:00,0.69172,0.69175,0.69171,0.69173,184999998.0
2006-04-13 01:41:00,0.69173,0.69177,0.69168,0.69168,138900001.0
2006-04-13 01:42:00,0.69171,0.69174,0.69169,0.6917,167099999.0
2006-04-13 01:43:00,0.69167,0.69167,0.69161,0.69161,42500001.0
2006-04-13 01:44:00,0.69159,0.69159,0.69151,0.69152,142400003.0
2006-04-13 01:45:00,0.69157,0.6916,0.69154,0.69156,99000001.0
2006-04-13 01:46:00,0.69157,0.69162,0.69155,0.69155,169399999.0
2006-04-13 01:47:00,0.6916,0.69161,0.69153,0.69161,60100000.0
2006-04-13 01:48:00,0.69158,0.6916,0.69157,0.6916,118900000.0
2006-04-13 01:49:00,0.69158,0.69163,0.69156,0.69156,88199999.0
2006-04-13 01:50:00,0.69155,0.6916,0.69155,0.69155,68399999.0
2006-04-13 01:51:00,0.69158,0.6916,0.69153,0.69158,94499998.0
2006-04-13 01:52:00,0.6916,0.6916,0.69158,0.6916,139200002.0
2006-04-13 01:53:00,0.69155,0.69155,0.69144,0.69152,180399998.0
2006-04-13 01:54:00,0.69146,0.69152,0.69139,0.69143,183700001.0
2006-04-13 01:55:00,0.69144,0.6915,0.69141,0.69141,72699998.0
2006-04-13 01:56:00,0.69137,0.69144,0.69136,0.69143,128699999.0
2006-04-13 01:57:00,0.69143,0.69148,0.69143,0.69146,81300000.0
2006-04-13 01:58:00,0.69142,0.69145,0.69142,0.69145,44399998.0
2006-04-13 01:59:00,0.69145,0.69145,0.69141,0.69145,122999996.0
2006-04-13 02:00:00,0.69145,0.69153,0.69145,0.69147,131199997.0
2006-04-13 02:01:00,0.69153,0.69153,0.69145,0.69147,246600002.0
2006-04-13 02:02:00,0.69141,0.69145,0.69141,0.69145,171700001.0
2006-04-13 02:03:00,0.69148,0.69152,0.69145,0.69145,197999997.0
2006-04-13 02:04:00,0.69147,0.69154,0.69145,0.69152,226900003.0
2006-04-13 02:05:00,0.69152,0.69158,0.69146,0.69158,157200000.0
2006-04-13 02:06:00,0.69154,0.69154,0.69133,0.69133,176300002.0
2006-04-13 02:07:00,0.69136,0.69147,0.69136,0.69142,155400004.0
2006-04-13 02:08:00,0.6914,0.6914,0.69135,0.69135,149299999.0
2006-04-13 02:09:00,0.69144,0.69147,0.69133,0.69133,109499998.0
2006-04-13 02:10:00,0.69129,0.69132,0.69126,0.69128,108400000.0
2006-04-13 02:11:00,0.69122,0.69127,0.69122,0.69125,181300000.0
2006-04-13 02:12:00,0.69126,0.69129,0.69124,0.69127,123299997.0
2006-04-13 02:13:00,0.69121,0.69135,0.69121,0.69135,86100001.0
2006-04-13 02:14:00,0.69132,0.69135,0.6913,0.6913,24000000.0
2006-04-13 02:15:00,0.69128,0.69135,0.69125,0.69132,186500000.0
2006-04-13 02:16:00,0.69128,0.69128,0.69117,0.69121,96999999.0
2006-04-13 02:17:00,0.69123,0.69127,0.69122,0.69122,158700000.0
2006-04-13 02:18:00,0.69121,0.69124,0.69121,0.69121,63800000.0
2006-04-13 02:19:00,0.69121,0.69121,0.69117,0.69117,106600003.0
2006-04-13 02:20:00,0.69112,0.69118,0.69112,0.69115,51300000.0
2006-04-13 02:21:00,0.69117,0.69117,0.69113,0.69113,92000003.0
2006-04-13 02:22:00,0.69114,0.69122,0.69114,0.69122,40700001.0
2006-04-13 02:23:00,0.69119,0.69119,0.69113,0.69113,162900004.0
2006-04-13 02:24:00,0.69115,0.69122,0.69112,0.69122,134000003.0
2006-04-13 02:25:00,0.69118,0.69127,0.69112,0.69115,211399996.0
2006-04-13 02:26:00,0.69118,0.69127,0.69113,0.69116,228300003.0
2006-04-13 02:27:00,0.69107,0.6911,0.69102,0.69105,231299998.0
2006-04-13 02:28:00,0.69109,0.69112,0.69105,0.69108,192599999.0
2006-04-13 02:29:00,0.69111,0.69111,0.69107,0.69107,130600000.0
2006-04-13 02:30:00,0.691,0.69102,0.69097,0.69098,47500000.0
2006-04-13 02:31:00,0.69095,0.69103,0.69095,0.691,225399995.0
2006-04-13 02:32:00,0.691,0.691,0.69094,0.69096,108700000.0
2006-04-13 02:33:00,0.69098,0.69102,0.69096,0.69098,51800001.0
2006-04-13 02:34:00,0.69099,0.69103,0.69099,0.69101,128500002.0
2006-04-13 02:35:00,0.69102,0.69108,0.691,0.69108,51300000.0
2006-04-13 02:36:00,0.69108,0.69112,0.69104,0.69105,242500005.0
2006-04-13 02:37:00,0.69103,0.69103,0.69099,0.69101,127899998.0
2006-04-13 02:38:00,0.69101,0.69103,0.69098,0.69103,104700002.0
2006-04-13 02:39:00,0.69104,0.69104,0.69098,0.69103,68100000.0
2006-04-13 02:40:00,0.69112,0.69118,0.69109,0.69118,128900002.0
2006-04-13 02:41:00,0.69112,0.69112,0.69099,0.69101,142000000.0
2006-04-13 02:42:00,0.69095,0.69103,0.69095,0.69103,89599999.0
2006-04-13 02:43:00,0.69114,0.69114,0.69109,0.69109,63500001.0
2006-04-13 02:44:00,0.69116,0.69118,0.69115,0.69116,159599998.0
2006-04-13 02:45:00,0.69111,0.69115,0.69102,0.69108,189599999.0
2006-04-13 02:46:00,0.69109,0.69115,0.69109,0.69115,87099998.0
2006-04-13 02:47:00,0.69118,0.69118,0.69107,0.69112,60600001.0
2006-04-13 02:48:00,0.69114,0.69115,0.69114,0.69114,99100001.0
2006-04-13 02:49:00,0.69119,0.69122,0.69114,0.69122,161300001.0
2006-04-13 02:50:00,0.6912,0.69122,0.69116,0.6912,109299998.0
2006-04-13 02:51:00,0.6912,0.69123,0.69119,0.6912,48500000.0
2006-04-13 02:52:00,0.69118,0.69125,0.69116,0.69119,230199999.0
2006-04-13 02:53:00,0.69112,0.69112,0.69103,0.69109,89799998.0
2006-04-13 02:54:00,0.69112,0.6912,0.69111,0.69117,167799999.0
2006-04-13 02:55:00,0.69114,0.69114,0.69104,0.69113,156399999.0
2006-04-13 02:56:00,0.69114,0.69117,0.6911,0.69112,142800003.0
2006-04-13 02:57:00,0.69113,0.69115,0.69107,0.6911,310999999.0
2006-04-13 02:58:00,0.69117,0.69124,0.69116,0.69123,208999997.0
2006-04-13 02:59:00,0.69117,0.69117,0.69112,0.69117,27999999.0
2006-04-13 03:00:00,0.69118,0.69118,0.69115,0.69115,34100000.0
2006-04-13 03:01:00,0.69108,0.69115,0.69106,0.69112,169300000.0
2006-04-13 03:02:00,0.69113,0.69116,0.69108,0.69112,105600002.0
2006-04-13 03:03:00,0.69112,0.69113,0.69109,0.69112,88600003.0
2006-04-13 03:04:00,0.69113,0.69115,0.6911,0.6911,305099997.0
2006-04-13 03:05:00,0.69115,0.69122,0.69115,0.69118,169499998.0
2006-04-13 03:06:00,0.6912,0.6912,0.69112,0.6912,147899998.0
2006-04-13 03:07:00,0.69115,0.69128,0.69115,0.69128,86600001.0
2006-04-13 03:08:00,0.69128,0.69128,0.69121,0.69122,87900001.0
2006-04-13 03:09:00,0.69124,0.69124,0.69115,0.69115,72000002.0
2006-04-13 03:10:00,0.69118,0.69118,0.69113,0.69117,81500000.0
2006-04-13 03:11:00,0.69114,0.6912,0.6911,0.69116,216500003.0
2006-04-13 03:12:00,0.69115,0.69117,0.69106,0.69106,84400000.0
2006-04-13 03:13:00,0.69106,0.69107,0.69102,0.69103,163100000.0
2006-04-13 03:14:00,0.69101,0.69107,0.69094,0.69097,157699999.0
2006-04-13 03:15:00,0.69094,0.69094,0.69088,0.69088,147500005.0
2006-04-13 03:16:00,0.69093,0.69093,0.69082,0.69082,67599999.0
2006-04-13 03:17:00,0.69087,0.69092,0.69086,0.69089,93500001.0
2006-04-13 03:18:00,0.69087,0.69087,0.6908,0.69082,45799999.0
2006-04-13 03:19:00,0.69077,0.69082,0.69073,0.69073,112399999.0
2006-04-13 03:20:00,0.69073,0.69083,0.69073,0.69076,70399997.0
2006-04-13 03:21:00,0.69076,0.6908,0.69073,0.69075,180900000.0
2006-04-13 03:22:00,0.69076,0.69085,0.69073,0.69085,159700002.0
2006-04-13 03:23:00,0.69076,0.69076,0.69069,0.69069,16200000.0
2006-04-13 03:24:00,0.69062,0.69081,0.69061,0.69081,108499998.0
2006-04-13 03:25:00,0.69076,0.69076,0.69062,0.69063,194099998.0
2006-04-13 03:26:00,0.69064,0.69066,0.69057,0.69057,107100000.0
2006-04-13 03:27:00,0.69062,0.69063,0.69062,0.69062,75000000.0
2006-04-13 03:28:00,0.69064,0.69066,0.69064,0.69066,32000000.0
2006-04-13 03:29:00,0.69069,0.69073,0.69061,0.69073,71000001.0
2006-04-13 03:30:00,0.69069,0.69069,0.69062,0.69067,46800000.0
2006-04-13 03:31:00,0.69069,0.69069,0.69059,0.69063,129300002.0
2006-04-13 03:32:00,0.69066,0.69077,0.69066,0.69077,94999997.0
2006-04-13 03:33:00,0.69073,0.69085,0.69065,0.69085,109899999.0
2006-04-13 03:34:00,0.69085,0.69087,0.69076,0.69079,199899998.0
2006-04-13 03:35:00,0.69082,0.6909,0.69082,0.69086,129800003.0
2006-04-13 03:36:00,0.69083,0.69083,0.69075,0.69078,216000001.0
2006-04-13 03:37:00,0.69078,0.69078,0.69073,0.69073,152200000.0
2006-04-13 03:38:00,0.69079,0.69086,0.69079,0.6908,82000001.0
2006-04-13 03:39:00,0.69082,0.69085,0.69077,0.69085,128000002.0
2006-04-13 03:40:00,0.69081,0.69087,0.69081,0.69086,69400000.0
2006-04-13 03:41:00,0.6909,0.6909,0.6908,0.6908,34600000.0
2006-04-13 03:42:00,0.69073,0.69073,0.69067,0.69073,104899997.0
2006-04-13 03:43:00,0.69077,0.69078,0.69077,0.69078,82299999.0
2006-04-13 03:44:00,0.69073,0.69073,0.69071,0.69071,106200001.0
2006-04-13 03:45:00,0.69065,0.69067,0.69065,0.69067,38299999.0
2006-04-13 03:46:00,0.69062,0.69062,0.69062,0.69062,44599998.0
2006-04-13 03:47:00,0.69065,0.69065,0.69065,0.69065,54299998.0
2006-04-13 03:48:00,0.69066,0.69071,0.69065,0.69066,180199999.0
2006-04-13 03:49:00,0.69069,0.69069,0.69061,0.69063,208100006.0
2006-04-13 03:50:00,0.69061,0.69067,0.69061,0.69067,68500001.0
2006-04-13 03:51:00,0.69069,0.69076,0.69069,0.69075,127700002.0
2006-04-13 03:52:00,0.69078,0.69078,0.69075,0.69075,30899999.0
2006-04-13 03:53:00,0.69078,0.69078,0.69073,0.69073,40700001.0
2006-04-13 03:54:00,0.69078,0.69078,0.6907,0.69072,170899998.0
2006-04-13 03:55:00,0.69067,0.6907,0.69067,0.69068,59799999.0
2006-04-13 03:56:00,0.69074,0.69075,0.69066,0.69067,57500000.0
2006-04-13 03:57:00,0.69071,0.69071,0.6907,0.6907,76499998.0
2006-04-13 03:58:00,0.69062,0.69069,0.69062,0.69065,93500000.0
2006-04-13 03:59:00,0.69069,0.69071,0.69069,0.6907,27800000.0
2006-04-13 04:00:00,0.69078,0.69082,0.69075,0.69076,164599999.0
2006-04-13 04:01:00,0.69066,0.6907,0.69064,0.69066,253400001.0
2006-04-13 04:02:00,0.69065,0.69069,0.69062,0.69067,213900002.0
2006-04-13 04:03:00,0.69072,0.69072,0.69067,0.69068,95599998.0
2006-04-13 04:04:00,0.69068,0.69072,0.69062,0.69072,140300003.0
2006-04-13 04:05:00,0.69077,0.69077,0.69076,0.69076,98299999.0
2006-04-13 04:06:00,0.69078,0.69078,0.69078,0.69078,30400000.0
2006-04-13 04:07:00,0.69078,0.69078,0.69077,0.69077,65599998.0
2006-04-13 04:08:00,0.69075,0.69075,0.69072,0.69072,64099999.0
2006-04-13 04:09:00,0.69077,0.69078,0.69077,0.69078,11400000.0
2006-04-13 04:10:00,0.69078,0.69078,0.69074,0.69074,46800001.0
2006-04-13 04:11:00,0.69075,0.69077,0.6907,0.6907,71700000.0
2006-04-13 04:12:00,0.69073,0.69073,0.69073,0.69073,47299999.0
2006-04-13 04:13:00,0.69073,0.69073,0.69062,0.6907,152799998.0
2006-04-13 04:14:00,0.69063,0.69063,0.69059,0.69059,36000001.0
2006-04-13 04:15:00,0.69063,0.69069,0.69063,0.69068,47899999.0
2006-04-13 04:16:00,0.69066,0.69067,0.69066,0.69067,24300000.0
2006-04-13 04:17:00,0.69069,0.69071,0.69067,0.69067,169900001.0
2006-04-13 04:18:00,0.69067,0.69067,0.69063,0.69063,77400002.0
2006-04-13 04:19:00,0.69059,0.69069,0.69057,0.69068,207800002.0
2006-04-13 04:20:00,0.69074,0.69082,0.69074,0.69078,118100002.0
2006-04-13 04:21:00,0.69076,0.69079,0.69071,0.69079,139900000.0
2006-04-13 04:22:00,0.69078,0.69082,0.69075,0.69075,184500002.0
2006-04-13 04:23:00,0.69078,0.69078,0.69069,0.69075,142999999.0
2006-04-13 04:24:00,0.69075,0.69081,0.69075,0.69076,187400003.0
2006-04-13 04:25:00,0.69077,0.69078,0.69077,0.69078,17700000.0
2006-04-13 04:26:00,0.69073,0.6908,0.69073,0.69079,171599996.0
2006-04-13 04:27:00,0.69077,0.69081,0.69073,0.6908,230600003.0
2006-04-13 04:28:00,0.69077,0.6908,0.69075,0.69075,59800002.0
2006-04-13 04:29:00,0.69075,0.69075,0.69075,0.69075,12600000.0
2006-04-13 04:30:00,0.69075,0.69077,0.69071,0.69073,183200004.0
2006-04-13 04:31:00,0.69073,0.69082,0.69073,0.69078,179600003.0
2006-04-13 04:32:00,0.69078,0.69078,0.69074,0.69074,49600000.0
2006-04-13 04:33:00,0.69075,0.69075,0.69075,0.69075,2400000.0
2006-04-13 04:34:00,0.69075,0.69077,0.69073,0.69073,122099996.0
2006-04-13 04:35:00,0.69075,0.69075,0.69072,0.69072,40899999.0
2006-04-13 04:36:00,0.69075,0.69075,0.69066,0.69073,122099998.0
2006-04-13 04:37:00,0.69065,0.69073,0.69065,0.69071,131800000.0
2006-04-13 04:38:00,0.69071,0.69076,0.69066,0.69076,181100003.0
2006-04-13 04:39:00,0.69074,0.69081,0.69069,0.69071,208600000.0
2006-04-13 04:40:00,0.69078,0.6908,0.69074,0.69074,186200000.0
2006-04-13 04:41:00,0.69073,0.69073,0.69069,0.69069,86100000.0
2006-04-13 04:42:00,0.69075,0.69077,0.69072,0.69076,65600001.0
2006-04-13 04:43:00,0.69073,0.69075,0.69072,0.69073,135000001.0
2006-04-13 04:44:00,0.6907,0.69077,0.6907,0.69077,101700001.0
2006-04-13 04:45:00,0.6907,0.69075,0.6907,0.69075,92100001.0
2006-04-13 04:46:00,0.69075,0.69075,0.69073,0.69073,25200000.0
2006-04-13 04:47:00,0.69076,0.69078,0.69074,0.69078,81400000.0
2006-04-13 04:48:00,0.6908,0.6908,0.69077,0.69077,55900002.0
2006-04-13 04:49:00,0.69077,0.6908,0.69075,0.6908,97900003.0
2006-04-13 04:50:00,0.69078,0.6908,0.69073,0.69077,151100002.0
2006-04-13 04:51:00,0.69077,0.69077,0.69077,0.69077,10500000.0
2006-04-13 04:52:00,0.69079,0.69082,0.69075,0.69075,186000002.0
2006-04-13 04:53:00,0.69081,0.69085,0.69074,0.69076,98700000.0
2006-04-13 04:54:00,0.6907,0.69077,0.6907,0.69075,74299999.0
2006-04-13 04:55:00,0.69072,0.69081,0.69072,0.69076,131499999.0
2006-04-13 04:56:00,0.69079,0.69085,0.69077,0.69084,189899999.0
2006-04-13 04:57:00,0.69081,0.69094,0.69081,0.6909,187900003.0
2006-04-13 04:58:00,0.69088,0.69092,0.69086,0.69087,65500001.0
2006-04-13 04:59:00,0.69088,0.69098,0.69088,0.69095,114299997.0
2006-04-13 05:00:00,0.69091,0.69097,0.69087,0.69093,213899998.0
2006-04-13 05:01:00,0.6909,0.69097,0.6909,0.69093,189699998.0
2006-04-13 05:02:00,0.69095,0.69095,0.69087,0.69093,152299995.0
2006-04-13 05:03:00,0.69097,0.69097,0.69093,0.69093,81200001.0
2006-04-13 05:04:00,0.69086,0.69096,0.69081,0.69096,222499999.0
2006-04-13 05:05:00,0.69094,0.69101,0.69094,0.69094,91900000.0
2006-04-13 05:06:00,0.69097,0.69097,0.69096,0.69096,38299998.0
2006-04-13 05:07:00,0.69099,0.69104,0.6909,0.69095,332300003.0
2006-04-13 05:08:00,0.69094,0.69097,0.6909,0.6909,48100001.0
2006-04-13 05:09:00,0.6909,0.69097,0.6909,0.69095,76100001.0
2006-04-13 05:10:00,0.69087,0.69088,0.69087,0.69088,27900000.0
2006-04-13 05:11:00,0.69088,0.6909,0.69085,0.69085,134200001.0
2006-04-13 05:12:00,0.69093,0.69093,0.69088,0.69088,19000000.0
2006-04-13 05:13:00,0.6909,0.6909,0.69081,0.69085,186099997.0
2006-04-13 05:14:00,0.69085,0.69085,0.69078,0.69082,143200003.0
2006-04-13 05:15:00,0.69083,0.69083,0.69083,0.69083,95799999.0
2006-04-13 05:16:00,0.69085,0.69088,0.6908,0.69088,248299999.0
2006-04-13 05:17:00,0.69085,0.69085,0.69083,0.69085,83599998.0
2006-04-13 05:18:00,0.6908,0.69085,0.6908,0.6908,84600001.0
2006-04-13 05:19:00,0.69087,0.69088,0.69087,0.69088,53599999.0
2006-04-13 05:20:00,0.69088,0.69088,0.69088,0.69088,55500000.0
2006-04-13 05:21:00,0.69088,0.69088,0.69082,0.69082,78200000.0
2006-04-13 05:22:00,0.69079,0.69081,0.69079,0.69081,29499999.0
2006-04-13 05:23:00,0.69086,0.69088,0.69086,0.69088,64700000.0
2006-04-13 05:24:00,0.69089,0.69089,0.6908,0.6908,125499999.0
2006-04-13 05:25:00,0.69085,0.69085,0.69085,0.69085,6400000.0
2006-04-13 05:26:00,0.69086,0.69093,0.69085,0.69085,145599995.0
2006-04-13 05:27:00,0.69086,0.69086,0.69085,0.69085,44799999.0
2006-04-13 05:28:00,0.69082,0.69082,0.69077,0.69077,122599996.0
2006-04-13 05:29:00,0.69081,0.69083,0.69079,0.69082,17200000.0
2006-04-13 05:30:00,0.69081,0.69081,0.69075,0.69075,181500004.0
2006-04-13 05:31:00,0.69077,0.69081,0.69077,0.69081,66399998.0
2006-04-13 05:32:00,0.6908,0.69087,0.6908,0.69083,163999996.0
2006-04-13 05:33:00,0.6908,0.69089,0.6908,0.69083,265999995.0
2006-04-13 05:34:00,0.6908,0.69085,0.6908,0.69082,123699999.0
2006-04-13 05:35:00,0.69083,0.69084,0.6908,0.69084,94099997.0
2006-04-13 05:36:00,0.69083,0.69083,0.69083,0.69083,40099998.0
2006-04-13 05:37:00,0.69081,0.69081,0.69078,0.69079,86400003.0
2006-04-13 05:38:00,0.69082,0.69086,0.69082,0.69086,49400001.0
2006-04-13 05:39:00,0.69085,0.69085,0.69082,0.69082,44700002.0
2006-04-13 05:40:00,0.69087,0.69087,0.69082,0.69085,61699999.0
2006-04-13 05:41:00,0.69085,0.69085,0.69083,0.69085,204499995.0
2006-04-13 05:42:00,0.69083,0.69085,0.69083,0.69085,115800001.0
2006-04-13 05:43:00,0.69083,0.69083,0.69083,0.69083,19100000.0
2006-04-13 05:44:00,0.69085,0.69085,0.69081,0.69083,42600000.0
2006-04-13 05:45:00,0.69083,0.69085,0.69077,0.69077,162800003.0
2006-04-13 05:46:00,0.69085,0.69085,0.69085,0.69085,3700000.0
2006-04-13 05:47:00,0.6908,0.69087,0.6908,0.69085,175000000.0
2006-04-13 05:48:00,0.69085,0.69086,0.69085,0.69086,59800002.0
2006-04-13 05:49:00,0.69088,0.69089,0.69082,0.69084,121000002.0
2006-04-13 05:50:00,0.6909,0.69093,0.6909,0.6909,56800001.0
2006-04-13 05:51:00,0.69091,0.69091,0.69081,0.69085,151600000.0
2006-04-13 05:52:00,0.69083,0.6909,0.6908,0.6909,140100000.0
2006-04-13 05:53:00,0.69086,0.69086,0.6908,0.6908,13800000.0
2006-04-13 05:54:00,0.6908,0.69085,0.69078,0.69081,149199998.0
2006-04-13 05:55:00,0.6908,0.69081,0.69072,0.69072,318300004.0
2006-04-13 05:56:00,0.69077,0.69082,0.69077,0.69082,43900000.0
2006-04-13 05:57:00,0.69077,0.69083,0.69077,0.6908,63000002.0
2006-04-13 05:58:00,0.69077,0.69094,0.69077,0.69085,102400003.0
2006-04-13 05:59:00,0.69081,0.69081,0.69076,0.69076,37500001.0
2006-04-13 06:00:00,0.69077,0.6908,0.69077,0.6908,169000003.0
2006-04-13 06:01:00,0.69079,0.69087,0.69079,0.69084,179500003.0
2006-04-13 06:02:00,0.69082,0.69082,0.6908,0.6908,14000000.0
2006-04-13 06:03:00,0.69085,0.69087,0.69082,0.69082,117399997.0
2006-04-13 06:04:00,0.6908,0.69082,0.6908,0.69082,20000000.0
2006-04-13 06:05:00,0.69081,0.69082,0.69081,0.69082,108399997.0
2006-04-13 06:06:00,0.69075,0.6908,0.69075,0.69078,76100001.0
2006-04-13 06:07:00,0.6908,0.69083,0.69077,0.6908,190300002.0
2006-04-13 06:08:00,0.69076,0.69082,0.69073,0.69073,105800002.0
2006-04-13 06:09:00,0.6907,0.6907,0.6907,0.6907,8000000.0
2006-04-13 06:10:00,0.69067,0.69073,0.69066,0.69073,95800002.0
2006-04-13 06:11:00,0.69073,0.69073,0.69069,0.69072,130900002.0
2006-04-13 06:12:00,0.69081,0.69087,0.69076,0.69076,122800000.0
2006-04-13 06:13:00,0.69078,0.69078,0.69069,0.69073,23100000.0
2006-04-13 06:14:00,0.6907,0.6908,0.69069,0.69075,166199996.0
2006-04-13 06:15:00,0.69072,0.69073,0.69066,0.69066,106699998.0
2006-04-13 06:16:00,0.69071,0.69075,0.69066,0.6907,180000001.0
2006-04-13 06:17:00,0.69068,0.69073,0.69066,0.69066,139500000.0
2006-04-13 06:18:00,0.69065,0.69065,0.69065,0.69065,11200000.0
2006-04-13 06:19:00,0.69073,0.69073,0.6907,0.69072,47899999.0
2006-04-13 06:20:00,0.69068,0.69075,0.69068,0.69075,74900002.0
2006-04-13 06:21:00,0.6908,0.6908,0.6908,0.6908,31100000.0
2006-04-13 06:22:00,0.6908,0.6908,0.6908,0.6908,54299999.0
2006-04-13 06:23:00,0.69079,0.6908,0.69071,0.69072,185699997.0
2006-04-13 06:24:00,0.69072,0.69077,0.6907,0.69072,130599999.0
2006-04-13 06:25:00,0.69073,0.6908,0.69073,0.69078,65799999.0
2006-04-13 06:26:00,0.6908,0.69083,0.69075,0.69075,72000002.0
2006-04-13 06:27:00,0.69074,0.69078,0.69074,0.69074,199099998.0
2006-04-13 06:28:00,0.69075,0.69075,0.69075,0.69075,800000.0
2006-04-13 06:29:00,0.69081,0.69084,0.69081,0.69084,57899998.0
2006-04-13 06:30:00,0.69085,0.69085,0.6908,0.69082,91099996.0
2006-04-13 06:31:00,0.69078,0.6908,0.69075,0.6908,80800000.0
2006-04-13 06:32:00,0.69081,0.69085,0.69076,0.69079,70500000.0
2006-04-13 06:33:00,0.69075,0.69083,0.69075,0.69083,18400000.0
2006-04-13 06:34:00,0.69084,0.69084,0.69084,0.69084,28400001.0
2006-04-13 06:35:00,0.69075,0.6908,0.69074,0.6908,140300003.0
2006-04-13 06:36:00,0.69081,0.69081,0.69078,0.69078,41700001.0
2006-04-13 06:37:00,0.69077,0.69081,0.69072,0.69078,189599999.0
2006-04-13 06:38:00,0.69073,0.69075,0.69073,0.69075,5300000.0
2006-04-13 06:39:00,0.69071,0.69071,0.69059,0.69059,72800003.0
2006-04-13 06:40:00,0.69062,0.6907,0.69062,0.6907,52899999.0
2006-04-13 06:41:00,0.69068,0.69068,0.69068,0.69068,30300001.0
2006-04-13 06:42:00,0.69066,0.69073,0.69066,0.69066,194999998.0
2006-04-13 06:43:00,0.6907,0.69075,0.6907,0.69075,52000001.0
2006-04-13 06:44:00,0.69072,0.69072,0.69065,0.69065,115900000.0
2006-04-13 06:45:00,0.69072,0.69072,0.69063,0.69063,201000000.0
2006-04-13 06:46:00,0.69064,0.6907,0.6906,0.6906,223000000.0
2006-04-13 06:47:00,0.69062,0.69069,0.69061,0.69068,231900002.0
2006-04-13 06:48:00,0.69066,0.69066,0.69064,0.69064,25599999.0
2006-04-13 06:49:00,0.69065,0.69065,0.69065,0.69065,8000000.0
2006-04-13 06:50:00,0.69064,0.69068,0.69064,0.69068,31900000.0
2006-04-13 06:51:00,0.69066,0.6907,0.69063,0.6907,88700002.0
2006-04-13 06:52:00,0.69072,0.69073,0.69066,0.69071,88699999.0
2006-04-13 06:53:00,0.69061,0.6907,0.6906,0.69063,138699999.0
2006-04-13 06:54:00,0.69067,0.69067,0.69065,0.69066,92900001.0
2006-04-13 06:55:00,0.69067,0.6907,0.69066,0.69066,106299999.0
2006-04-13 06:56:00,0.69065,0.69068,0.69062,0.69062,195100000.0
2006-04-13 06:57:00,0.69061,0.69067,0.69059,0.69061,100599999.0
2006-04-13 06:58:00,0.69066,0.69066,0.6906,0.6906,211699996.0
2006-04-13 06:59:00,0.69059,0.69062,0.69052,0.6906,153700002.0
2006-04-13 07:00:00,0.69055,0.6906,0.69055,0.6906,39300000.0
2006-04-13 07:01:00,0.69059,0.69063,0.69058,0.69058,105300003.0
2006-04-13 07:02:00,0.69058,0.69063,0.69058,0.6906,77200000.0
2006-04-13 07:03:00,0.69058,0.69068,0.69058,0.69065,157700000.0
2006-04-13 07:04:00,0.69067,0.69075,0.69065,0.69065,116099997.0
2006-04-13 07:05:00,0.69066,0.6907,0.69063,0.6907,57500001.0
2006-04-13 07:06:00,0.6907,0.69072,0.69063,0.69066,213899998.0
2006-04-13 07:07:00,0.69068,0.69068,0.69067,0.69067,102399999.0
2006-04-13 07:08:00,0.69066,0.69073,0.69065,0.69067,205400002.0
2006-04-13 07:09:00,0.69067,0.6907,0.69062,0.6907,175100001.0
2006-04-13 07:10:00,0.69069,0.69072,0.69065,0.69068,167000003.0
2006-04-13 07:11:00,0.69066,0.69067,0.6906,0.69061,121199998.0
2006-04-13 07:12:00,0.69055,0.69059,0.69055,0.69057,82999996.0
2006-04-13 07:13:00,0.69053,0.69056,0.69047,0.69054,269100008.0
2006-04-13 07:14:00,0.69055,0.69057,0.69048,0.69052,170199996.0
2006-04-13 07:15:00,0.69053,0.69053,0.69047,0.69053,139300000.0
2006-04-13 07:16:00,0.69054,0.69054,0.69047,0.69053,136200000.0
2006-04-13 07:17:00,0.69052,0.69052,0.69049,0.69051,78600002.0
2006-04-13 07:18:00,0.69048,0.69048,0.69043,0.69043,47200000.0
2006-04-13 07:19:00,0.69042,0.69047,0.69042,0.69043,85599999.0
2006-04-13 07:20:00,0.69043,0.69045,0.6904,0.6904,167699997.0
2006-04-13 07:21:00,0.69045,0.69045,0.69043,0.69043,95399999.0
2006-04-13 07:22:00,0.69045,0.69047,0.69045,0.69047,43600002.0
2006-04-13 07:23:00,0.69043,0.69043,0.69042,0.69042,67799999.0
2006-04-13 07:24:00,0.69042,0.69045,0.69042,0.69045,7300000.0
2006-04-13 07:25:00,0.69044,0.69048,0.69043,0.69043,139300000.0
2006-04-13 07:26:00,0.69045,0.69045,0.69043,0.69043,18400000.0
2006-04-13 07:27:00,0.69045,0.69045,0.69045,0.69045,43099998.0
2006-04-13 07:28:00,0.6904,0.6904,0.6904,0.6904,18299999.0
2006-04-13 07:29:00,0.69045,0.69045,0.6904,0.69045,90300001.0
2006-04-13 07:30:00,0.69043,0.69045,0.6904,0.69043,228799999.0
2006-04-13 07:31:00,0.69047,0.69047,0.69043,0.69043,41700000.0
2006-04-13 07:32:00,0.69046,0.69052,0.69041,0.69047,163600001.0
2006-04-13 07:33:00,0.69047,0.69049,0.69044,0.69044,145000000.0
2006-04-13 07:34:00,0.69042,0.69048,0.69041,0.69045,287999998.0
2006-04-13 07:35:00,0.69047,0.69049,0.69043,0.69045,55600000.0
2006-04-13 07:36:00,0.6904,0.6904,0.69029,0.69033,162900000.0
2006-04-13 07:37:00,0.69035,0.69037,0.69031,0.69032,173699998.0
2006-04-13 07:38:00,0.69032,0.69043,0.69027,0.69043,144600000.0
2006-04-13 07:39:00,0.69039,0.69039,0.69026,0.69027,130700000.0
2006-04-13 07:40:00,0.69035,0.69041,0.69035,0.69036,149800000.0
2006-04-13 07:41:00,0.69035,0.69035,0.6903,0.69031,133600000.0
2006-04-13 07:42:00,0.69032,0.69045,0.69032,0.69045,38299999.0
2006-04-13 07:43:00,0.69044,0.6905,0.69038,0.69039,286199997.0
2006-04-13 07:44:00,0.69034,0.69035,0.69034,0.69034,36800000.0
2006-04-13 07:45:00,0.69035,0.69048,0.69035,0.69038,96800003.0
2006-04-13 07:46:00,0.69034,0.69038,0.69027,0.69027,179400003.0
2006-04-13 07:47:00,0.69032,0.69038,0.69032,0.69035,201000002.0
2006-04-13 07:48:00,0.69034,0.69048,0.69034,0.69036,80600000.0
2006-04-13 07:49:00,0.69039,0.69049,0.69039,0.69043,79000003.0
2006-04-13 07:50:00,0.69041,0.69045,0.69039,0.69045,188700002.0
2006-04-13 07:51:00,0.69045,0.69046,0.69035,0.69037,162699997.0
2006-04-13 07:52:00,0.69041,0.69042,0.69036,0.69036,122200002.0
2006-04-13 07:53:00,0.69042,0.69042,0.69041,0.69041,75799999.0
2006-04-13 07:54:00,0.69042,0.69052,0.6904,0.69047,166700004.0
2006-04-13 07:55:00,0.69048,0.69053,0.69042,0.69049,222700001.0
2006-04-13 07:56:00,0.69046,0.69052,0.69045,0.69047,74799998.0
2006-04-13 07:57:00,0.69048,0.69052,0.69048,0.69051,79900002.0
2006-04-13 07:58:00,0.69048,0.69048,0.69041,0.69044,177400003.0
2006-04-13 07:59:00,0.69048,0.69049,0.6904,0.69049,108800000.0
2006-04-13 08:00:00,0.69044,0.69055,0.69044,0.69048,126799999.0
2006-04-13 08:01:00,0.69047,0.69047,0.69043,0.69047,65299999.0
2006-04-13 08:02:00,0.69046,0.69054,0.69046,0.69051,150500003.0
2006-04-13 08:03:00,0.69054,0.69065,0.69048,0.69065,175199998.0
2006-04-13 08:04:00,0.69065,0.6907,0.69062,0.69067,91799999.0
2006-04-13 08:05:00,0.69072,0.6908,0.69071,0.69075,117900002.0
2006-04-13 08:06:00,0.69073,0.69079,0.6907,0.69071,226799996.0
2006-04-13 08:07:00,0.69077,0.69081,0.69077,0.69081,13400000.0
2006-04-13 08:08:00,0.69081,0.69081,0.69073,0.69073,89200002.0
2006-04-13 08:09:00,0.69073,0.69073,0.69072,0.69072,61599999.0
2006-04-13 08:10:00,0.69071,0.69071,0.69066,0.69069,35100000.0
2006-04-13 08:11:00,0.69065,0.69068,0.69063,0.69063,165300000.0
2006-04-13 08:12:00,0.69068,0.6907,0.69063,0.69066,89400001.0
2006-04-13 08:13:00,0.69063,0.69067,0.6906,0.69062,245000000.0
2006-04-13 08:14:00,0.69063,0.69065,0.69058,0.69063,175900001.0
2006-04-13 08:15:00,0.69069,0.69069,0.69064,0.69064,39300001.0
2006-04-13 08:16:00,0.69069,0.69071,0.69069,0.69071,31700000.0
2006-04-13 08:17:00,0.6907,0.69077,0.69069,0.69077,192599997.0
2006-04-13 08:18:00,0.69075,0.6908,0.69075,0.69075,73200000.0
2006-04-13 08:19:00,0.69079,0.69081,0.69078,0.69081,116100000.0
2006-04-13 08:20:00,0.69078,0.69078,0.69078,0.69078,23200001.0
2006-04-13 08:21:00,0.69077,0.69083,0.69072,0.69072,72599998.0
2006-04-13 08:22:00,0.69079,0.69085,0.69078,0.69078,256299997.0
2006-04-13 08:23:00,0.69082,0.69085,0.69073,0.69073,89500002.0
2006-04-13 08:24:00,0.69078,0.69082,0.69078,0.6908,255599997.0
2006-04-13 08:25:00,0.69073,0.69074,0.69069,0.69069,89300002.0
2006-04-13 08:26:00,0.69072,0.69073,0.69059,0.69059,134700002.0
2006-04-13 08:27:00,0.69061,0.69063,0.69056,0.69057,211800002.0
2006-04-13 08:28:00,0.69061,0.69076,0.69061,0.69069,146400002.0
2006-04-13 08:29:00,0.69064,0.69077,0.6906,0.69075,239500001.0
2006-04-13 08:30:00,0.69071,0.69078,0.69071,0.69078,145400003.0
2006-04-13 08:31:00,0.69077,0.69079,0.6907,0.69072,161400001.0
2006-04-13 08:32:00,0.69068,0.69078,0.69068,0.69078,53400000.0
2006-04-13 08:33:00,0.69082,0.69082,0.69075,0.69077,140200002.0
2006-04-13 08:34:00,0.69081,0.69091,0.69081,0.69091,96199997.0
2006-04-13 08:35:00,0.69078,0.69083,0.69076,0.69079,155500001.0
2006-04-13 08:36:00,0.69076,0.69081,0.69076,0.69077,105899999.0
2006-04-13 08:37:00,0.69078,0.69082,0.69072,0.69077,55200001.0
2006-04-13 08:38:00,0.69071,0.69072,0.69061,0.69062,155099999.0
2006-04-13 08:39:00,0.69054,0.69066,0.69053,0.69066,102699998.0
2006-04-13 08:40:00,0.69061,0.69064,0.69058,0.69064,149300000.0
2006-04-13 08:41:00,0.69062,0.69069,0.69058,0.69065,188999998.0
2006-04-13 08:42:00,0.69063,0.69082,0.69063,0.69079,239299994.0
2006-04-13 08:43:00,0.69078,0.69086,0.69078,0.6908,142099998.0
2006-04-13 08:44:00,0.6908,0.69088,0.69075,0.69087,138199999.0
2006-04-13 08:45:00,0.69083,0.69091,0.69082,0.69087,146400002.0
2006-04-13 08:46:00,0.69085,0.69093,0.69083,0.69093,198600001.0
2006-04-13 08:47:00,0.69094,0.69098,0.69091,0.69091,198799995.0
2006-04-13 08:48:00,0.69088,0.69088,0.69083,0.69087,155299997.0
2006-04-13 08:49:00,0.69089,0.69093,0.69085,0.69093,165699999.0
2006-04-13 08:50:00,0.69096,0.69097,0.69075,0.6908,135700000.0
2006-04-13 08:51:00,0.69075,0.69075,0.69054,0.69054,185299996.0
2006-04-13 08:52:00,0.69051,0.69056,0.6905,0.69056,107100002.0
2006-04-13 08:53:00,0.69058,0.69065,0.69058,0.69064,115699999.0
2006-04-13 08:54:00,0.69062,0.69062,0.69062,0.69062,9700000.0
2006-04-13 08:55:00,0.6906,0.6906,0.6905,0.6905,72099999.0
2006-04-13 08:56:00,0.69053,0.69061,0.69053,0.69056,114999999.0
2006-04-13 08:57:00,0.69051,0.69058,0.69049,0.69049,233800000.0
2006-04-13 08:58:00,0.69046,0.69069,0.69046,0.69069,131599999.0
2006-04-13 08:59:00,0.69065,0.69065,0.69055,0.69061,83200001.0
2006-04-13 09:00:00,0.69059,0.69067,0.69054,0.69064,176699997.0
2006-04-13 09:01:00,0.69067,0.69069,0.6905,0.6906,210799995.0
2006-04-13 09:02:00,0.69069,0.69076,0.69069,0.69073,28800000.0
2006-04-13 09:03:00,0.69078,0.69086,0.69078,0.6908,91700001.0
2006-04-13 09:04:00,0.69083,0.69083,0.69078,0.69081,41200000.0
2006-04-13 09:05:00,0.6909,0.69098,0.6909,0.69098,22400000.0
2006-04-13 09:06:00,0.691,0.691,0.69086,0.69086,69399998.0
2006-04-13 09:07:00,0.69088,0.69093,0.69087,0.69088,158000000.0
2006-04-13 09:08:00,0.69088,0.69091,0.69081,0.69081,108600003.0
2006-04-13 09:09:00,0.69088,0.69093,0.69085,0.69085,198300003.0
2006-04-13 09:10:00,0.69086,0.69091,0.69084,0.69089,100199998.0
2006-04-13 09:11:00,0.6909,0.69111,0.69088,0.69111,143099998.0
2006-04-13 09:12:00,0.69111,0.69111,0.69094,0.691,172799996.0
2006-04-13 09:13:00,0.69101,0.69101,0.69093,0.69097,357899999.0
2006-04-13 09:14:00,0.69092,0.691,0.69091,0.69091,106900001.0
2006-04-13 09:15:00,0.69091,0.691,0.69089,0.69097,206599998.0
2006-04-13 09:16:00,0.69097,0.69101,0.69092,0.69101,101100002.0
2006-04-13 09:17:00,0.69101,0.69117,0.69101,0.69115,103899998.0
2006-04-13 09:18:00,0.69115,0.69115,0.691,0.69107,94800001.0
2006-04-13 09:19:00,0.69107,0.6911,0.69102,0.69102,64800001.0
2006-04-13 09:20:00,0.69108,0.69115,0.69102,0.69113,135799999.0
2006-04-13 09:21:00,0.69121,0.6913,0.69121,0.69127,160800001.0
2006-04-13 09:22:00,0.69127,0.69129,0.69122,0.69129,80500002.0
2006-04-13 09:23:00,0.69127,0.6913,0.69124,0.6913,216199996.0
2006-04-13 09:24:00,0.69128,0.69128,0.6912,0.69128,169500001.0
2006-04-13 09:25:00,0.69132,0.69133,0.69126,0.69133,134900000.0
2006-04-13 09:26:00,0.69138,0.69144,0.69138,0.69138,62900000.0
2006-04-13 09:27:00,0.6914,0.69142,0.69134,0.69134,142300000.0
2006-04-13 09:28:00,0.69134,0.69145,0.6913,0.6913,250099999.0
2006-04-13 09:29:00,0.69132,0.69136,0.69121,0.69125,104000002.0
2006-04-13 09:30:00,0.69121,0.69121,0.69112,0.69113,122699997.0
2006-04-13 09:31:00,0.6911,0.69113,0.6911,0.69112,142500001.0
2006-04-13 09:32:00,0.69111,0.6912,0.69111,0.6912,116499998.0
2006-04-13 09:33:00,0.69122,0.69128,0.69122,0.69124,153999998.0
2006-04-13 09:34:00,0.69125,0.6913,0.6912,0.6912,102200000.0
2006-04-13 09:35:00,0.6912,0.6912,0.69113,0.6912,65400000.0
2006-04-13 09:36:00,0.69114,0.69115,0.69104,0.69104,26400000.0
2006-04-13 09:37:00,0.69107,0.69113,0.69105,0.69105,96200000.0
2006-04-13 09:38:00,0.69109,0.6911,0.69103,0.6911,110700000.0
2006-04-13 09:39:00,0.69107,0.69109,0.69101,0.69109,124400000.0
2006-04-13 09:40:00,0.69109,0.69112,0.69104,0.69108,131099998.0
2006-04-13 09:41:00,0.69109,0.69116,0.69105,0.69105,168200001.0
2006-04-13 09:42:00,0.69112,0.69112,0.691,0.69103,58700000.0
2006-04-13 09:43:00,0.69098,0.69098,0.69084,0.6909,145599999.0
2006-04-13 09:44:00,0.69086,0.69087,0.69076,0.69083,160800001.0
2006-04-13 09:45:00,0.69081,0.69081,0.69074,0.69075,156799999.0
2006-04-13 09:46:00,0.6908,0.6908,0.69078,0.6908,104199997.0
2006-04-13 09:47:00,0.69083,0.69083,0.69078,0.6908,160300000.0
2006-04-13 09:48:00,0.69082,0.6909,0.69082,0.69082,127499999.0
2006-04-13 09:49:00,0.69082,0.69085,0.69076,0.69083,165299996.0
2006-04-13 09:50:00,0.69083,0.69083,0.69078,0.69078,110099997.0
2006-04-13 09:51:00,0.69079,0.69081,0.69077,0.69077,197500001.0
2006-04-13 09:52:00,0.69077,0.69082,0.69072,0.69079,167500000.0
2006-04-13 09:53:00,0.69078,0.69078,0.69069,0.6907,232600007.0
2006-04-13 09:54:00,0.69065,0.69076,0.69065,0.69076,77399998.0
2006-04-13 09:55:00,0.69077,0.69077,0.69075,0.69075,20600000.0
2006-04-13 09:56:00,0.69078,0.69078,0.69073,0.69073,64899999.0
2006-04-13 09:57:00,0.69075,0.69075,0.69068,0.69071,255299998.0
2006-04-13 09:58:00,0.69072,0.69072,0.69058,0.69067,196899996.0
2006-04-13 09:59:00,0.69073,0.69073,0.6907,0.6907,135499996.0
2006-04-13 10:00:00,0.6907,0.69078,0.6907,0.69078,84500001.0
2006-04-13 10:01:00,0.69076,0.69081,0.69076,0.69077,135800001.0
2006-04-13 10:02:00,0.69076,0.69082,0.69073,0.69075,116700000.0
2006-04-13 10:03:00,0.69076,0.69083,0.69073,0.69083,341300001.0
2006-04-13 10:04:00,0.69086,0.69086,0.69079,0.69085,154299999.0
2006-04-13 10:05:00,0.69077,0.69077,0.69069,0.69074,131900000.0
2006-04-13 10:06:00,0.69072,0.69077,0.69071,0.69075,265299999.0
2006-04-13 10:07:00,0.69072,0.69076,0.69068,0.69075,167599999.0
2006-04-13 10:08:00,0.69075,0.69078,0.69072,0.69078,74900000.0
2006-04-13 10:09:00,0.69075,0.6908,0.69075,0.69078,98900000.0
2006-04-13 10:10:00,0.69078,0.69081,0.69075,0.69081,129100003.0
2006-04-13 10:11:00,0.69075,0.69081,0.69075,0.69076,174899999.0
2006-04-13 10:12:00,0.69075,0.69075,0.69075,0.69075,36000001.0
2006-04-13 10:13:00,0.69075,0.69076,0.6907,0.69076,121499997.0
2006-04-13 10:14:00,0.69077,0.69077,0.69073,0.69073,47099998.0
2006-04-13 10:15:00,0.69081,0.69085,0.69079,0.69082,187799995.0
2006-04-13 10:16:00,0.69082,0.69085,0.69082,0.69085,34700002.0
2006-04-13 10:17:00,0.69082,0.69084,0.69078,0.69083,207500002.0
2006-04-13 10:18:00,0.69084,0.69085,0.69077,0.69077,145199999.0
2006-04-13 10:19:00,0.6908,0.6908,0.69075,0.6908,211200003.0
2006-04-13 10:20:00,0.69078,0.69078,0.69071,0.69078,149200000.0
2006-04-13 10:21:00,0.69077,0.69082,0.69077,0.69079,67199999.0
2006-04-13 10:22:00,0.69079,0.69083,0.69077,0.69078,178099996.0
2006-04-13 10:23:00,0.69072,0.69072,0.69059,0.6906,89499999.0
2006-04-13 10:24:00,0.6906,0.69065,0.6906,0.69065,49499998.0
2006-04-13 10:25:00,0.69063,0.69068,0.69063,0.69068,57599999.0
2006-04-13 10:26:00,0.69068,0.69073,0.69063,0.69063,94799999.0
2006-04-13 10:27:00,0.69062,0.69065,0.69055,0.69062,77699998.0
2006-04-13 10:28:00,0.69049,0.69049,0.69017,0.6903,216000000.0
2006-04-13 10:29:00,0.69032,0.6905,0.69032,0.69046,233099997.0
2006-04-13 10:30:00,0.69051,0.69059,0.69051,0.69059,28500000.0
2006-04-13 10:31:00,0.69066,0.69066,0.69055,0.69055,262499997.0
2006-04-13 10:32:00,0.69053,0.69053,0.69042,0.69049,148600001.0
2006-04-13 10:33:00,0.69048,0.69048,0.69036,0.69037,126700002.0
2006-04-13 10:34:00,0.69033,0.69033,0.69026,0.69032,109700001.0
2006-04-13 10:35:00,0.69034,0.69039,0.69027,0.69038,129800002.0
2006-04-13 10:36:00,0.69038,0.69044,0.69038,0.69042,175600000.0
2006-04-13 10:37:00,0.69037,0.69037,0.69029,0.69034,120899999.0
2006-04-13 10:38:00,0.69031,0.69038,0.6903,0.69038,101899998.0
2006-04-13 10:39:00,0.69039,0.6904,0.69033,0.69038,115300001.0
2006-04-13 10:40:00,0.69039,0.69039,0.69029,0.69032,104700000.0
2006-04-13 10:41:00,0.69036,0.6904,0.69034,0.69037,181099996.0
2006-04-13 10:42:00,0.69037,0.69039,0.69035,0.69035,124599996.0
2006-04-13 10:43:00,0.69037,0.69037,0.69024,0.69026,113400001.0
2006-04-13 10:44:00,0.6902,0.69027,0.69018,0.69027,164799998.0
2006-04-13 10:45:00,0.69031,0.69034,0.69026,0.6903,101699998.0
2006-04-13 10:46:00,0.69023,0.69023,0.69014,0.69016,47100000.0
2006-04-13 10:47:00,0.69017,0.6902,0.69009,0.69009,72700001.0
2006-04-13 10:48:00,0.69012,0.69012,0.69008,0.69008,67500002.0
2006-04-13 10:49:00,0.69013,0.69013,0.69013,0.69013,2400000.0
2006-04-13 10:50:00,0.69012,0.69014,0.69005,0.69005,243899995.0
2006-04-13 10:51:00,0.6901,0.69018,0.6901,0.69013,83500000.0
2006-04-13 10:52:00,0.69011,0.69019,0.6901,0.69019,141300000.0
2006-04-13 10:53:00,0.69018,0.69023,0.69017,0.69017,219100000.0
2006-04-13 10:54:00,0.69022,0.69023,0.69012,0.69012,140100000.0
2006-04-13 10:55:00,0.6901,0.69026,0.6901,0.69026,81200003.0
2006-04-13 10:56:00,0.69025,0.69029,0.69016,0.69025,129200000.0
2006-04-13 10:57:00,0.69019,0.69023,0.69017,0.69017,170300001.0
2006-04-13 10:58:00,0.69017,0.69017,0.69015,0.69016,71399999.0
2006-04-13 10:59:00,0.69013,0.69018,0.69011,0.69015,144899995.0
2006-04-13 11:00:00,0.69013,0.69013,0.69008,0.6901,64100001.0
2006-04-13 11:01:00,0.69013,0.69013,0.69012,0.69012,51099999.0
2006-04-13 11:02:00,0.69017,0.69017,0.69016,0.69016,51000002.0
2006-04-13 11:03:00,0.69021,0.69022,0.69014,0.69014,44100000.0
2006-04-13 11:04:00,0.69012,0.69018,0.6901,0.69018,235500002.0
2006-04-13 11:05:00,0.69014,0.69019,0.6901,0.69019,149199999.0
2006-04-13 11:06:00,0.6902,0.69025,0.69019,0.69025,190699999.0
2006-04-13 11:07:00,0.69018,0.69021,0.69015,0.69018,168900001.0
2006-04-13 11:08:00,0.69026,0.69026,0.69017,0.6902,75900001.0
2006-04-13 11:09:00,0.69022,0.69028,0.69022,0.69023,174700004.0
2006-04-13 11:10:00,0.6902,0.69028,0.6902,0.69028,206000002.0
2006-04-13 11:11:00,0.69028,0.69028,0.69021,0.69021,147900002.0
2006-04-13 11:12:00,0.69024,0.69029,0.69021,0.69026,175200002.0
2006-04-13 11:13:00,0.69022,0.69027,0.69021,0.69025,139800002.0
2006-04-13 11:14:00,0.6902,0.69022,0.69012,0.69017,166300001.0
2006-04-13 11:15:00,0.69023,0.69028,0.69018,0.69028,181599997.0
2006-04-13 11:16:00,0.69032,0.6904,0.6903,0.6904,222000002.0
2006-04-13 11:17:00,0.69041,0.69044,0.69038,0.69038,162800001.0
2006-04-13 11:18:00,0.69042,0.69051,0.69042,0.69051,40600000.0
2006-04-13 11:19:00,0.69051,0.69053,0.6904,0.69053,224000000.0
2006-04-13 11:20:00,0.6905,0.69051,0.69045,0.69045,199900006.0
2006-04-13 11:21:00,0.6905,0.69051,0.69048,0.69051,256299998.0
2006-04-13 11:22:00,0.69048,0.69049,0.69043,0.69043,147899999.0
2006-04-13 11:23:00,0.69045,0.69045,0.69041,0.69045,208599997.0
2006-04-13 11:24:00,0.69051,0.69055,0.69049,0.69054,121499998.0
2006-04-13 11:25:00,0.69052,0.69053,0.69052,0.69053,81300002.0
2006-04-13 11:26:00,0.69053,0.69055,0.69051,0.69051,221500002.0
2006-04-13 11:27:00,0.6905,0.6906,0.6905,0.69053,102599998.0
2006-04-13 11:28:00,0.69053,0.69056,0.69048,0.69048,246600004.0
2006-04-13 11:29:00,0.6905,0.6905,0.69047,0.69047,128700003.0
2006-04-13 11:30:00,0.69052,0.69052,0.69045,0.6905,147399996.0
2006-04-13 11:31:00,0.69047,0.6905,0.69045,0.69045,208299997.0
2006-04-13 11:32:00,0.69053,0.69061,0.69053,0.69055,154400001.0
2006-04-13 11:33:00,0.69058,0.6906,0.69051,0.69056,130399999.0
2006-04-13 11:34:00,0.69062,0.69068,0.69061,0.69062,193199999.0
2006-04-13 11:35:00,0.69064,0.69071,0.69061,0.69071,133999998.0
2006-04-13 11:36:00,0.69069,0.69074,0.69061,0.69061,186799998.0
2006-04-13 11:37:00,0.6906,0.69063,0.69057,0.69063,40599999.0
2006-04-13 11:38:00,0.6906,0.69074,0.6906,0.69065,152199995.0
2006-04-13 11:39:00,0.69061,0.69061,0.69054,0.69059,122000001.0
2006-04-13 11:40:00,0.69059,0.69065,0.69059,0.69065,24500000.0
2006-04-13 11:41:00,0.69065,0.69072,0.69065,0.69067,110000003.0
2006-04-13 11:42:00,0.6906,0.69062,0.6906,0.6906,135700000.0
2006-04-13 11:43:00,0.69061,0.69069,0.69061,0.69069,71900000.0
2006-04-13 11:44:00,0.69063,0.69069,0.69063,0.69066,38400001.0
2006-04-13 11:45:00,0.6906,0.69073,0.6906,0.69068,80600000.0
2006-04-13 11:46:00,0.69066,0.69074,0.69066,0.6907,237799995.0
2006-04-13 11:47:00,0.69073,0.6908,0.69067,0.69072,127699999.0
2006-04-13 11:48:00,0.69072,0.69075,0.6907,0.69075,120100002.0
2006-04-13 11:49:00,0.69074,0.69083,0.69074,0.69083,115000001.0
2006-04-13 11:50:00,0.69074,0.691,0.69074,0.691,142499997.0
2006-04-13 11:51:00,0.69098,0.69103,0.69083,0.69083,226900000.0
2006-04-13 11:52:00,0.69083,0.69083,0.69074,0.69083,163599999.0
2006-04-13 11:53:00,0.69082,0.69084,0.69077,0.69081,149900000.0
2006-04-13 11:54:00,0.69073,0.69079,0.69071,0.69071,84999998.0
2006-04-13 11:55:00,0.69075,0.69077,0.69067,0.6907,196799999.0
2006-04-13 11:56:00,0.69069,0.69073,0.69068,0.69068,54900001.0
2006-04-13 11:57:00,0.69067,0.69067,0.69062,0.69067,206099998.0
2006-04-13 11:58:00,0.69065,0.69067,0.6906,0.69062,141100000.0
2006-04-13 11:59:00,0.69067,0.69076,0.69064,0.69076,135600001.0
2006-04-13 12:00:00,0.69071,0.69083,0.69071,0.69083,175200002.0
2006-04-13 12:01:00,0.69086,0.69086,0.69075,0.69077,171200005.0
2006-04-13 12:02:00,0.69084,0.69084,0.69067,0.69081,186500002.0
2006-04-13 12:03:00,0.69085,0.69085,0.69072,0.69072,118099999.0
2006-04-13 12:04:00,0.69074,0.69081,0.69071,0.69071,134200003.0
2006-04-13 12:05:00,0.69067,0.69067,0.69058,0.69061,158100003.0
2006-04-13 12:06:00,0.69062,0.69065,0.69056,0.69056,96700000.0
2006-04-13 12:07:00,0.69059,0.69068,0.69059,0.6906,115299998.0
2006-04-13 12:08:00,0.69064,0.69073,0.69059,0.69073,140499998.0
2006-04-13 12:09:00,0.6907,0.69073,0.69067,0.69072,201799998.0
2006-04-13 12:10:00,0.69076,0.69081,0.69076,0.69077,102400000.0
2006-04-13 12:11:00,0.69075,0.69081,0.69075,0.69079,64400001.0
2006-04-13 12:12:00,0.69075,0.6908,0.69067,0.69067,105000001.0
2006-04-13 12:13:00,0.6907,0.69075,0.6907,0.6907,202299998.0
2006-04-13 12:14:00,0.69075,0.69075,0.69068,0.69068,65399998.0
2006-04-13 12:15:00,0.69067,0.69073,0.69067,0.69068,145699999.0
2006-04-13 12:16:00,0.69066,0.6907,0.69062,0.69065,94699998.0
2006-04-13 12:17:00,0.69062,0.69063,0.69056,0.6906,134700001.0
2006-04-13 12:18:00,0.69059,0.69059,0.69055,0.69056,220900002.0
2006-04-13 12:19:00,0.69059,0.69059,0.69052,0.69052,81499997.0
2006-04-13 12:20:00,0.69053,0.69061,0.69051,0.69055,217100001.0
2006-04-13 12:21:00,0.69052,0.69058,0.69052,0.69056,139000000.0
2006-04-13 12:22:00,0.69059,0.69064,0.69059,0.69064,163000000.0
2006-04-13 12:23:00,0.69063,0.69063,0.69059,0.69061,99700001.0
2006-04-13 12:24:00,0.69059,0.69059,0.69053,0.69056,66300001.0
2006-04-13 12:25:00,0.69055,0.69055,0.69053,0.69055,65500001.0
2006-04-13 12:26:00,0.69053,0.69056,0.69053,0.69056,76999998.0
2006-04-13 12:27:00,0.69059,0.69063,0.69056,0.69061,314800001.0
2006-04-13 12:28:00,0.69063,0.69074,0.69063,0.69074,180499998.0
2006-04-13 12:29:00,0.69077,0.69088,0.69075,0.69088,158600002.0
2006-04-13 12:30:00,0.69087,0.69092,0.69084,0.69084,68899999.0
2006-04-13 12:31:00,0.69084,0.69097,0.69084,0.69089,238499997.0
2006-04-13 12:32:00,0.69086,0.69087,0.69085,0.69085,148799999.0
2006-04-13 12:33:00,0.69088,0.69088,0.69081,0.69083,160000000.0
2006-04-13 12:34:00,0.69082,0.69092,0.69082,0.69087,114000001.0
2006-04-13 12:35:00,0.69082,0.69084,0.69079,0.69079,43100000.0
2006-04-13 12:36:00,0.69077,0.69083,0.69075,0.69075,98200001.0
2006-04-13 12:37:00,0.69079,0.69082,0.69075,0.69077,184999999.0
2006-04-13 12:38:00,0.69074,0.6908,0.69074,0.6908,101099998.0
2006-04-13 12:39:00,0.69087,0.69087,0.69078,0.6908,154300002.0
2006-04-13 12:40:00,0.69071,0.69073,0.6907,0.69073,167600000.0
2006-04-13 12:41:00,0.69073,0.69074,0.69067,0.69073,127099997.0
2006-04-13 12:42:00,0.6907,0.69081,0.6907,0.69077,270200000.0
2006-04-13 12:43:00,0.69073,0.69073,0.69068,0.6907,178399997.0
2006-04-13 12:44:00,0.69067,0.69072,0.69067,0.69072,174900001.0
2006-04-13 12:45:00,0.69073,0.69073,0.69065,0.69065,64800001.0
2006-04-13 12:46:00,0.69072,0.69075,0.69069,0.69069,97400002.0
2006-04-13 12:47:00,0.69067,0.69077,0.69066,0.69077,155899999.0
2006-04-13 12:48:00,0.69076,0.69082,0.69072,0.69077,146400000.0
2006-04-13 12:49:00,0.69077,0.6908,0.69075,0.69075,189400001.0
2006-04-13 12:50:00,0.69077,0.69081,0.69072,0.69072,234599999.0
2006-04-13 12:51:00,0.69073,0.69077,0.69072,0.69075,300899995.0
2006-04-13 12:52:00,0.69071,0.69071,0.69064,0.69064,43099998.0
2006-04-13 12:53:00,0.69068,0.69069,0.69061,0.69068,129900002.0
2006-04-13 12:54:00,0.69065,0.69068,0.69062,0.69065,102199999.0
2006-04-13 12:55:00,0.69062,0.69062,0.69055,0.69055,48700002.0
2006-04-13 12:56:00,0.69054,0.69059,0.69053,0.69053,100600001.0
2006-04-13 12:57:00,0.69057,0.69061,0.69056,0.69056,201700002.0
2006-04-13 12:58:00,0.69053,0.69058,0.6905,0.6905,87700000.0
2006-04-13 12:59:00,0.6905,0.69054,0.69046,0.69046,236500001.0
2006-04-13 13:00:00,0.69049,0.69051,0.69044,0.69044,280899994.0
2006-04-13 13:01:00,0.69047,0.69047,0.69041,0.69041,46400000.0
2006-04-13 13:02:00,0.69043,0.69043,0.69038,0.69043,121599998.0
2006-04-13 13:03:00,0.69035,0.69035,0.69024,0.6903,96000000.0
2006-04-13 13:04:00,0.69032,0.69035,0.69029,0.69031,109199998.0
2006-04-13 13:05:00,0.69027,0.69038,0.69027,0.69033,97200000.0
2006-04-13 13:06:00,0.69037,0.69041,0.69033,0.69038,79900000.0
2006-04-13 13:07:00,0.69037,0.69038,0.6903,0.69034,108499999.0
2006-04-13 13:08:00,0.69037,0.69042,0.69034,0.69041,237400003.0
2006-04-13 13:09:00,0.69045,0.69046,0.69039,0.69044,130000000.0
2006-04-13 13:10:00,0.69035,0.6904,0.69034,0.6904,149900002.0
2006-04-13 13:11:00,0.69037,0.69044,0.69034,0.69039,84199998.0
2006-04-13 13:12:00,0.69039,0.69039,0.69036,0.69036,58199998.0
2006-04-13 13:13:00,0.69026,0.69033,0.69026,0.69027,124000001.0
2006-04-13 13:14:00,0.69027,0.69034,0.69024,0.69026,148800002.0
2006-04-13 13:15:00,0.6902,0.69027,0.6902,0.69025,56800000.0
2006-04-13 13:16:00,0.69022,0.69027,0.69022,0.69023,196299996.0
2006-04-13 13:17:00,0.6903,0.6903,0.69024,0.6903,205900001.0
2006-04-13 13:18:00,0.69024,0.69032,0.69023,0.69031,154200000.0
2006-04-13 13:19:00,0.69027,0.69032,0.69027,0.6903,86500001.0
2006-04-13 13:20:00,0.69028,0.69038,0.69028,0.69032,213899998.0
2006-04-13 13:21:00,0.6903,0.69035,0.6903,0.69033,180800000.0
2006-04-13 13:22:00,0.6903,0.6903,0.6903,0.6903,2400000.0
2006-04-13 13:23:00,0.6903,0.69034,0.69029,0.69032,78199999.0
2006-04-13 13:24:00,0.69027,0.69029,0.69027,0.69029,107100003.0
2006-04-13 13:25:00,0.69026,0.69029,0.69024,0.69025,122799999.0
2006-04-13 13:26:00,0.69026,0.69026,0.69017,0.69025,45399999.0
2006-04-13 13:27:00,0.69023,0.69028,0.6902,0.69025,194199996.0
2006-04-13 13:28:00,0.69025,0.69025,0.6902,0.69022,140500000.0
2006-04-13 13:29:00,0.69025,0.69025,0.69025,0.69025,13900000.0
2006-04-13 13:30:00,0.69023,0.69023,0.69013,0.69017,194899995.0
2006-04-13 13:31:00,0.69018,0.69024,0.69017,0.69022,142899996.0
2006-04-13 13:32:00,0.69023,0.69023,0.69017,0.69018,61500002.0
2006-04-13 13:33:00,0.69016,0.69017,0.69015,0.69016,114000004.0
2006-04-13 13:34:00,0.69018,0.69018,0.69008,0.69008,98800001.0
2006-04-13 13:35:00,0.69002,0.69003,0.68997,0.68997,80700000.0
2006-04-13 13:36:00,0.69005,0.69005,0.68999,0.69005,128999997.0
2006-04-13 13:37:00,0.69005,0.69007,0.69,0.69005,134799997.0
2006-04-13 13:38:00,0.69002,0.69002,0.69002,0.69002,60600000.0
2006-04-13 13:39:00,0.69002,0.69007,0.69,0.69002,157299998.0
2006-04-13 13:40:00,0.69008,0.69008,0.69,0.69007,40000000.0
2006-04-13 13:41:00,0.69004,0.69008,0.69001,0.69008,131799999.0
2006-04-13 13:42:00,0.69011,0.69012,0.69008,0.69008,168299998.0
2006-04-13 13:43:00,0.69005,0.69013,0.69005,0.69007,183200000.0
2006-04-13 13:44:00,0.69012,0.69018,0.69012,0.69017,78099998.0
2006-04-13 13:45:00,0.69018,0.69023,0.69017,0.69017,203100000.0
2006-04-13 13:46:00,0.69014,0.69014,0.69005,0.69007,136400001.0
2006-04-13 13:47:00,0.6901,0.6901,0.69005,0.69009,287800001.0
2006-04-13 13:48:00,0.69007,0.69007,0.68994,0.69002,124800002.0
2006-04-13 13:49:00,0.69005,0.69005,0.68998,0.69002,100400004.0
2006-04-13 13:50:00,0.69,0.69007,0.69,0.69005,231800003.0
2006-04-13 13:51:00,0.69,0.69004,0.68995,0.69003,202399999.0
2006-04-13 13:52:00,0.69001,0.69004,0.68999,0.68999,104700002.0
2006-04-13 13:53:00,0.69005,0.69005,0.68999,0.69005,145800001.0
2006-04-13 13:54:00,0.69005,0.69008,0.68999,0.69005,136599998.0
2006-04-13 13:55:00,0.69003,0.69003,0.68998,0.68998,146300002.0
2006-04-13 13:56:00,0.68998,0.68998,0.68994,0.68995,114500000.0
2006-04-13 13:57:00,0.68995,0.69005,0.68995,0.69003,68999998.0
2006-04-13 13:58:00,0.69007,0.69012,0.69006,0.6901,229799997.0
2006-04-13 13:59:00,0.69006,0.69008,0.69002,0.69007,131999997.0
2006-04-13 14:00:00,0.69012,0.69023,0.69006,0.69023,137900000.0
2006-04-13 14:01:00,0.69022,0.69022,0.69014,0.69014,216200000.0
2006-04-13 14:02:00,0.69016,0.69029,0.69016,0.69029,50300000.0
2006-04-13 14:03:00,0.69029,0.69029,0.69013,0.69024,105900000.0
2006-04-13 14:04:00,0.69026,0.69033,0.69026,0.69033,250800001.0
2006-04-13 14:05:00,0.69031,0.69036,0.69031,0.69031,116000001.0
2006-04-13 14:06:00,0.69037,0.69042,0.69037,0.6904,155699998.0
2006-04-13 14:07:00,0.69039,0.69045,0.69032,0.69035,257600000.0
2006-04-13 14:08:00,0.69037,0.69043,0.69036,0.69037,220999999.0
2006-04-13 14:09:00,0.69031,0.69037,0.69025,0.6903,173600000.0
2006-04-13 14:10:00,0.6903,0.69033,0.69023,0.69033,164799996.0
2006-04-13 14:11:00,0.69024,0.69024,0.69012,0.6902,70800000.0
2006-04-13 14:12:00,0.69021,0.69021,0.69011,0.69011,148800000.0
2006-04-13 14:13:00,0.69013,0.69018,0.6901,0.69015,124700000.0
2006-04-13 14:14:00,0.69017,0.69021,0.69014,0.69014,256199996.0
2006-04-13 14:15:00,0.69012,0.69018,0.69007,0.69018,111500001.0
2006-04-13 14:16:00,0.69022,0.69024,0.6902,0.6902,93800002.0
2006-04-13 14:17:00,0.69018,0.69024,0.69017,0.69024,50600000.0
2006-04-13 14:18:00,0.69027,0.69027,0.69021,0.69026,185000000.0
2006-04-13 14:19:00,0.69022,0.69025,0.69022,0.69025,31900000.0
2006-04-13 14:20:00,0.6903,0.69036,0.69022,0.69036,226400001.0
2006-04-13 14:21:00,0.69039,0.69039,0.69034,0.69035,106999998.0
2006-04-13 14:22:00,0.69035,0.69039,0.69034,0.69039,112400002.0
2006-04-13 14:23:00,0.69036,0.69037,0.69035,0.69037,226199998.0
2006-04-13 14:24:00,0.69038,0.6904,0.69037,0.6904,25400000.0
2006-04-13 14:25:00,0.69038,0.69038,0.69028,0.69031,223800004.0
2006-04-13 14:26:00,0.69032,0.69033,0.69026,0.69027,262899999.0
2006-04-13 14:27:00,0.69029,0.69033,0.69026,0.69033,176899999.0
2006-04-13 14:28:00,0.69033,0.69038,0.69033,0.69037,133700000.0
2006-04-13 14:29:00,0.68988,0.68988,0.68902,0.68963,86200001.0
2006-04-13 14:30:00,0.68973,0.69025,0.68958,0.69012,122599999.0
2006-04-13 14:31:00,0.69021,0.69039,0.69021,0.69033,172800001.0
2006-04-13 14:32:00,0.69036,0.69044,0.69032,0.69044,342700004.0
2006-04-13 14:33:00,0.69041,0.69051,0.69038,0.69038,188799997.0
2006-04-13 14:34:00,0.69034,0.69051,0.69028,0.69051,132799999.0
2006-04-13 14:35:00,0.69054,0.69057,0.69043,0.69043,143199998.0
2006-04-13 14:36:00,0.6904,0.6904,0.6903,0.6903,216499997.0
2006-04-13 14:37:00,0.69034,0.69044,0.69034,0.69037,158299999.0
2006-04-13 14:38:00,0.69042,0.69051,0.6904,0.69051,236299997.0
2006-04-13 14:39:00,0.69049,0.69049,0.69038,0.69039,144200000.0
2006-04-13 14:40:00,0.69037,0.69041,0.69034,0.69039,114200000.0
2006-04-13 14:41:00,0.69041,0.69041,0.69034,0.6904,93800002.0
2006-04-13 14:42:00,0.69039,0.69044,0.69029,0.69032,205900000.0
2006-04-13 14:43:00,0.69042,0.69048,0.69042,0.69048,19100000.0
2006-04-13 14:44:00,0.69047,0.69047,0.6904,0.69043,169000000.0
2006-04-13 14:45:00,0.69047,0.69057,0.69047,0.69053,136199997.0
2006-04-13 14:46:00,0.69053,0.69053,0.6904,0.69048,188099997.0
2006-04-13 14:47:00,0.6905,0.69055,0.69048,0.69054,226999997.0
2006-04-13 14:48:00,0.69054,0.6906,0.69048,0.69056,157400000.0
2006-04-13 14:49:00,0.69058,0.69059,0.69054,0.69059,210500003.0
2006-04-13 14:50:00,0.69058,0.69059,0.69051,0.69055,75800001.0
2006-04-13 14:51:00,0.69058,0.69061,0.69058,0.69059,144600001.0
2006-04-13 14:52:00,0.69056,0.69061,0.69056,0.69061,112000000.0
2006-04-13 14:53:00,0.69061,0.69064,0.6906,0.69061,98899999.0
2006-04-13 14:54:00,0.69058,0.69058,0.69051,0.69051,122699999.0
2006-04-13 14:55:00,0.6905,0.69054,0.69042,0.69053,165399999.0
2006-04-13 14:56:00,0.69044,0.69044,0.69026,0.69033,67700000.0
2006-04-13 14:57:00,0.6903,0.6903,0.69021,0.69023,65499999.0
2006-04-13 14:58:00,0.69029,0.69046,0.69022,0.69046,131500000.0
2006-04-13 14:59:00,0.6904,0.69044,0.69038,0.69042,48700000.0
2006-04-13 15:00:00,0.6904,0.69048,0.6904,0.69047,148299998.0
2006-04-13 15:01:00,0.69049,0.69055,0.69045,0.69055,62299998.0
2006-04-13 15:02:00,0.69048,0.69048,0.69041,0.69041,160300001.0
2006-04-13 15:03:00,0.69042,0.69048,0.6904,0.69043,78400001.0
2006-04-13 15:04:00,0.69046,0.69052,0.69041,0.69048,125700002.0
2006-04-13 15:05:00,0.69048,0.69051,0.69028,0.69028,173100001.0
2006-04-13 15:06:00,0.69026,0.69033,0.69022,0.69028,102000001.0
2006-04-13 15:07:00,0.69027,0.69029,0.69021,0.69029,101300001.0
2006-04-13 15:08:00,0.69026,0.69026,0.69016,0.69016,277000004.0
2006-04-13 15:09:00,0.6902,0.69025,0.6902,0.69023,118100003.0
2006-04-13 15:10:00,0.69029,0.69034,0.69029,0.69031,30800000.0
2006-04-13 15:11:00,0.6903,0.69038,0.69024,0.69027,327400002.0
2006-04-13 15:12:00,0.69019,0.69026,0.69013,0.69026,158800002.0
2006-04-13 15:13:00,0.69027,0.69027,0.69015,0.69017,123800001.0
2006-04-13 15:14:00,0.69016,0.69032,0.69015,0.69031,133100003.0
2006-04-13 15:15:00,0.69036,0.69043,0.69036,0.69043,39200000.0
2006-04-13 15:16:00,0.69043,0.6905,0.69043,0.69047,189199995.0
2006-04-13 15:17:00,0.69051,0.69051,0.69045,0.69048,181399999.0
2006-04-13 15:18:00,0.69046,0.69052,0.69046,0.69051,67800001.0
2006-04-13 15:19:00,0.69045,0.69053,0.69045,0.69048,205599999.0
2006-04-13 15:20:00,0.69054,0.69061,0.69049,0.69049,69500000.0
2006-04-13 15:21:00,0.69047,0.69053,0.69044,0.69044,126000001.0
2006-04-13 15:22:00,0.69039,0.69039,0.69023,0.69025,165600002.0
2006-04-13 15:23:00,0.69016,0.6903,0.69016,0.6903,163400001.0
2006-04-13 15:24:00,0.69032,0.69039,0.69031,0.69035,227599998.0
2006-04-13 15:25:00,0.69036,0.69038,0.69029,0.69034,191699998.0
2006-04-13 15:26:00,0.69044,0.69044,0.6903,0.6904,206500006.0
2006-04-13 15:27:00,0.69035,0.6904,0.69031,0.6904,51700002.0
2006-04-13 15:28:00,0.69045,0.69045,0.69039,0.6904,64500000.0
2006-04-13 15:29:00,0.69039,0.69046,0.69037,0.69037,200599999.0
2006-04-13 15:30:00,0.69043,0.69055,0.69043,0.69053,120299998.0
2006-04-13 15:31:00,0.69055,0.69056,0.69041,0.69041,268899995.0
2006-04-13 15:32:00,0.69046,0.69046,0.69042,0.69043,103799997.0
2006-04-13 15:33:00,0.69038,0.69042,0.69033,0.69033,118799999.0
2006-04-13 15:34:00,0.69038,0.69041,0.69032,0.69034,131099999.0
2006-04-13 15:35:00,0.69039,0.6904,0.69036,0.6904,151700001.0
2006-04-13 15:36:00,0.6904,0.69043,0.69035,0.69037,227600000.0
2006-04-13 15:37:00,0.69037,0.69044,0.69035,0.69035,138699996.0
2006-04-13 15:38:00,0.6904,0.6904,0.6904,0.6904,25900001.0
2006-04-13 15:39:00,0.69041,0.69042,0.69041,0.69042,54800002.0
2006-04-13 15:40:00,0.69042,0.69044,0.6904,0.69041,136599998.0
2006-04-13 15:41:00,0.69032,0.69036,0.69025,0.69025,88099999.0
2006-04-13 15:42:00,0.69031,0.69031,0.69007,0.69012,126000001.0
2006-04-13 15:43:00,0.6901,0.69018,0.6901,0.69013,191300001.0
2006-04-13 15:44:00,0.69017,0.69017,0.69014,0.69014,62800002.0
2006-04-13 15:45:00,0.6902,0.69022,0.6902,0.69022,51000000.0
2006-04-13 15:46:00,0.6902,0.69035,0.69011,0.69027,206100004.0
2006-04-13 15:47:00,0.69023,0.69023,0.69012,0.69012,150800004.0
2006-04-13 15:48:00,0.69012,0.69014,0.69008,0.69009,223400001.0
2006-04-13 15:49:00,0.69009,0.69014,0.69007,0.69007,135600000.0
2006-04-13 15:50:00,0.69008,0.69016,0.69008,0.69015,129699997.0
2006-04-13 15:51:00,0.69015,0.69017,0.6901,0.69015,199799997.0
2006-04-13 15:52:00,0.69015,0.69026,0.69015,0.69018,65599998.0
2006-04-13 15:53:00,0.69013,0.6902,0.69012,0.69012,251699999.0
2006-04-13 15:54:00,0.69002,0.69008,0.68997,0.69002,128800001.0
2006-04-13 15:55:00,0.69006,0.69015,0.69006,0.6901,106499999.0
2006-04-13 15:56:00,0.6901,0.69011,0.69001,0.69001,90000001.0
2006-04-13 15:57:00,0.69002,0.69008,0.69001,0.69007,87200001.0
2006-04-13 15:58:00,0.69,0.69008,0.69,0.69008,147499997.0
2006-04-13 15:59:00,0.69008,0.69013,0.69005,0.69012,192299997.0
2006-04-13 16:00:00,0.69015,0.69021,0.69008,0.69015,150899996.0
2006-04-13 16:01:00,0.69022,0.69022,0.69009,0.69013,106000000.0
2006-04-13 16:02:00,0.69017,0.69026,0.69014,0.69023,110199998.0
2006-04-13 16:03:00,0.69025,0.69029,0.69025,0.69029,21600000.0
2006-04-13 16:04:00,0.6903,0.69039,0.69025,0.69029,190600001.0
2006-04-13 16:05:00,0.69023,0.69041,0.69023,0.6903,235000002.0
2006-04-13 16:06:00,0.6903,0.69035,0.69027,0.69029,79799999.0
2006-04-13 16:07:00,0.69033,0.69051,0.69033,0.69046,84000000.0
2006-04-13 16:08:00,0.69044,0.6905,0.69042,0.69044,226600001.0
2006-04-13 16:09:00,0.69042,0.69042,0.69038,0.69038,32700001.0
2006-04-13 16:10:00,0.69035,0.6904,0.69035,0.69037,50000001.0
2006-04-13 16:11:00,0.69038,0.69041,0.6903,0.69034,151599997.0
2006-04-13 16:12:00,0.69028,0.69028,0.69022,0.69023,149599999.0
2006-04-13 16:13:00,0.69025,0.69029,0.6902,0.69022,176799995.0
2006-04-13 16:14:00,0.69027,0.69031,0.69024,0.69024,116199998.0
2006-04-13 16:15:00,0.69019,0.69019,0.69017,0.69017,46599998.0
2006-04-13 16:16:00,0.69012,0.69012,0.69002,0.69005,165800001.0
2006-04-13 16:17:00,0.69001,0.6901,0.69001,0.6901,22300000.0
2006-04-13 16:18:00,0.69011,0.69011,0.69009,0.69009,50500001.0
2006-04-13 16:19:00,0.69007,0.6901,0.69005,0.6901,88399998.0
2006-04-13 16:20:00,0.69007,0.69009,0.69005,0.69006,155000002.0
2006-04-13 16:21:00,0.69004,0.69004,0.68994,0.68998,106900000.0
2006-04-13 16:22:00,0.69002,0.69008,0.69,0.69003,224100002.0
2006-04-13 16:23:00,0.69004,0.69004,0.68997,0.68997,87400001.0
2006-04-13 16:24:00,0.68995,0.69001,0.68991,0.68992,267600004.0
2006-04-13 16:25:00,0.68992,0.69001,0.68989,0.69001,192600001.0
2006-04-13 16:26:00,0.68997,0.68997,0.68989,0.68993,21500000.0
2006-04-13 16:27:00,0.68992,0.68997,0.68991,0.68992,193300002.0
2006-04-13 16:28:00,0.68992,0.68998,0.68989,0.68998,142700004.0
2006-04-13 16:29:00,0.68995,0.68995,0.68985,0.68987,115000001.0
2006-04-13 16:30:00,0.6899,0.68999,0.6899,0.68996,129900003.0
2006-04-13 16:31:00,0.68989,0.68994,0.68987,0.68993,132200001.0
2006-04-13 16:32:00,0.68995,0.68998,0.68995,0.68998,47899998.0
2006-04-13 16:33:00,0.69003,0.69009,0.69003,0.69005,126800001.0
2006-04-13 16:34:00,0.69005,0.69012,0.68998,0.69009,277200002.0
2006-04-13 16:35:00,0.69013,0.69013,0.69005,0.6901,50500000.0
2006-04-13 16:36:00,0.69012,0.69024,0.69012,0.69015,99800001.0
2006-04-13 16:37:00,0.69015,0.69023,0.69015,0.69018,223699998.0
2006-04-13 16:38:00,0.69019,0.69019,0.69009,0.69015,174999999.0
2006-04-13 16:39:00,0.6902,0.69022,0.69012,0.69015,169900002.0
2006-04-13 16:40:00,0.69014,0.69024,0.69014,0.69024,65300002.0
2006-04-13 16:41:00,0.69024,0.69031,0.69023,0.69029,224099996.0
2006-04-13 16:42:00,0.69024,0.69025,0.69017,0.69025,227500003.0
2006-04-13 16:43:00,0.69019,0.69028,0.69019,0.69027,135800004.0
2006-04-13 16:44:00,0.6902,0.69028,0.6902,0.69028,64600001.0
2006-04-13 16:45:00,0.69034,0.69034,0.69025,0.69028,199399999.0
2006-04-13 16:46:00,0.69033,0.69039,0.69032,0.69036,240700000.0
2006-04-13 16:47:00,0.69031,0.69031,0.69026,0.69027,63500001.0
2006-04-13 16:48:00,0.69029,0.69029,0.69024,0.69026,129099997.0
2006-04-13 16:49:00,0.69028,0.69034,0.69024,0.69033,253799995.0
2006-04-13 16:50:00,0.69028,0.69028,0.69019,0.69019,137200004.0
2006-04-13 16:51:00,0.69022,0.69026,0.69016,0.69023,188799999.0
2006-04-13 16:52:00,0.69022,0.69022,0.69012,0.69018,91300001.0
2006-04-13 16:53:00,0.69018,0.69018,0.69008,0.69018,100699999.0
2006-04-13 16:54:00,0.69017,0.69018,0.69014,0.69014,59800001.0
2006-04-13 16:55:00,0.6902,0.69029,0.69016,0.69024,156900001.0
2006-04-13 16:56:00,0.69022,0.6903,0.69019,0.69022,220099999.0
2006-04-13 16:57:00,0.69027,0.6903,0.6902,0.69026,253300002.0
2006-04-13 16:58:00,0.69019,0.6902,0.69012,0.69012,145600003.0
2006-04-13 16:59:00,0.69012,0.69013,0.68996,0.68998,121600001.0
2006-04-13 17:00:00,0.6898,0.68994,0.68975,0.68994,134399999.0
2006-04-13 17:01:00,0.69,0.69001,0.68993,0.69,235800000.0
2006-04-13 17:02:00,0.68999,0.68999,0.68993,0.68999,122400001.0
2006-04-13 17:03:00,0.68998,0.69001,0.68994,0.68994,120600000.0
2006-04-13 17:04:00,0.69001,0.69003,0.68995,0.68998,152900003.0
2006-04-13 17:05:00,0.68997,0.69011,0.68997,0.69005,240599999.0
2006-04-13 17:06:00,0.69006,0.69014,0.69006,0.69011,109000001.0
2006-04-13 17:07:00,0.69011,0.69018,0.69007,0.69014,234900001.0
2006-04-13 17:08:00,0.69012,0.69022,0.69012,0.69022,120499999.0
2006-04-13 17:09:00,0.69024,0.6903,0.69019,0.69019,147100000.0
2006-04-13 17:10:00,0.69023,0.69028,0.69019,0.69028,101100001.0
2006-04-13 17:11:00,0.69027,0.69034,0.69027,0.69034,46999999.0
2006-04-13 17:12:00,0.69033,0.69033,0.69026,0.6903,211000000.0
2006-04-13 17:13:00,0.69029,0.69031,0.69019,0.69023,129599999.0
2006-04-13 17:14:00,0.69025,0.6903,0.69023,0.69027,118099999.0
2006-04-13 17:15:00,0.69025,0.69031,0.69022,0.69027,175300000.0
2006-04-13 17:16:00,0.69028,0.69028,0.69021,0.69022,132499999.0
2006-04-13 17:17:00,0.69026,0.69026,0.6902,0.6902,157900000.0
2006-04-13 17:18:00,0.69024,0.69032,0.69024,0.69032,79799996.0
2006-04-13 17:19:00,0.69035,0.69037,0.6903,0.6903,131800003.0
2006-04-13 17:20:00,0.69035,0.69035,0.69031,0.69032,18800000.0
2006-04-13 17:21:00,0.69033,0.69033,0.69024,0.69025,231300002.0
2006-04-13 17:22:00,0.69026,0.69036,0.69025,0.69035,70400000.0
2006-04-13 17:23:00,0.69039,0.69057,0.69039,0.69054,183100000.0
2006-04-13 17:24:00,0.69061,0.69065,0.69059,0.69063,178899998.0
2006-04-13 17:25:00,0.69063,0.69075,0.69063,0.69075,88999996.0
2006-04-13 17:26:00,0.69067,0.69067,0.69055,0.69055,18400000.0
2006-04-13 17:27:00,0.69047,0.69053,0.69047,0.69047,172100000.0
2006-04-13 17:28:00,0.69051,0.69051,0.69044,0.69044,97200003.0
2006-04-13 17:29:00,0.69041,0.69041,0.69022,0.69022,100499998.0
2006-04-13 17:30:00,0.69017,0.69027,0.69017,0.69025,125700002.0
2006-04-13 17:31:00,0.69032,0.69039,0.69032,0.69032,234000001.0
2006-04-13 17:32:00,0.6903,0.69031,0.69025,0.69025,104700001.0
2006-04-13 17:33:00,0.69023,0.6903,0.69016,0.69025,178400001.0
2006-04-13 17:34:00,0.6902,0.6902,0.69016,0.69017,71100000.0
2006-04-13 17:35:00,0.69022,0.69023,0.69017,0.6902,173399997.0
2006-04-13 17:36:00,0.69019,0.69021,0.69016,0.69018,162099994.0
2006-04-13 17:37:00,0.6902,0.69024,0.69018,0.69018,86400001.0
2006-04-13 17:38:00,0.69018,0.69024,0.69015,0.69015,304500000.0
2006-04-13 17:39:00,0.6905,0.69051,0.69045,0.69047,121900001.0
2006-04-13 17:40:00,0.69022,0.69029,0.69022,0.69029,151999997.0
2006-04-13 17:41:00,0.69027,0.69038,0.69027,0.69028,127900002.0
2006-04-13 17:42:00,0.69033,0.69033,0.69025,0.69025,184199998.0
2006-04-13 17:43:00,0.6903,0.69032,0.69029,0.69032,82600001.0
2006-04-13 17:44:00,0.69032,0.69037,0.69026,0.69031,49099999.0
2006-04-13 17:45:00,0.69025,0.69028,0.69022,0.69024,102900001.0
2006-04-13 17:46:00,0.69021,0.69028,0.6902,0.69024,251699997.0
2006-04-13 17:47:00,0.69022,0.69024,0.69019,0.69024,155700003.0
2006-04-13 17:48:00,0.69027,0.69028,0.69027,0.69028,7000000.0
2006-04-13 17:49:00,0.69026,0.69032,0.69025,0.6903,161700001.0
2006-04-13 17:50:00,0.69036,0.69039,0.69027,0.6903,150799998.0
2006-04-13 17:51:00,0.69028,0.69037,0.69018,0.69037,86100001.0
2006-04-13 17:52:00,0.69035,0.69043,0.69032,0.69043,121399999.0
2006-04-13 17:53:00,0.69045,0.69056,0.69045,0.69053,239500000.0
2006-04-13 17:54:00,0.69055,0.69061,0.69053,0.69061,62200000.0
2006-04-13 17:55:00,0.69067,0.6907,0.69066,0.69067,138200000.0
2006-04-13 17:56:00,0.6906,0.69065,0.69058,0.69064,126899999.0
2006-04-13 17:57:00,0.69065,0.69068,0.69059,0.69064,162800001.0
2006-04-13 17:58:00,0.69067,0.69068,0.69059,0.69059,69400001.0
2006-04-13 17:59:00,0.69058,0.69058,0.6905,0.69052,78899999.0
2006-04-13 18:00:00,0.69048,0.69049,0.69038,0.69049,124799999.0
2006-04-13 18:01:00,0.69054,0.69056,0.69045,0.69047,1355399993.0
2006-04-13 18:02:00,0.69042,0.69048,0.69037,0.6904,1458199984.0
2006-04-13 18:03:00,0.6904,0.69047,0.6904,0.69045,1621100006.0
2006-04-13 18:04:00,0.69043,0.69048,0.6904,0.69048,891299992.0
2006-04-13 18:05:00,0.69043,0.69044,0.69037,0.69043,1223700008.0
2006-04-13 18:06:00,0.69043,0.69045,0.69037,0.69041,1745799995.0
2006-04-13 18:09:00,0.69037,0.6904,0.69035,0.69038,964200001.0
2006-04-13 18:10:00,0.69038,0.69039,0.6903,0.6903,1028000001.0
2006-04-13 18:11:00,0.6903,0.69039,0.6903,0.69035,1074500000.0
2006-04-13 18:12:00,0.69033,0.69042,0.69032,0.69035,978500000.0
2006-04-13 18:13:00,0.6904,0.69052,0.6904,0.69048,781400002.0
2006-04-13 18:14:00,0.69048,0.69056,0.69044,0.6905,1889599997.0
2006-04-13 18:15:00,0.6904,0.6904,0.6903,0.6904,1054800001.0
2006-04-13 18:16:00,0.69043,0.69051,0.69039,0.69039,1054800001.0
2006-04-13 18:17:00,0.69037,0.69047,0.69037,0.69043,875800002.0
2006-04-13 18:18:00,0.69043,0.69048,0.69042,0.69046,692900001.0
2006-04-13 18:19:00,0.69045,0.69052,0.69039,0.69044,883599997.0
2006-04-13 18:20:00,0.69045,0.69048,0.69043,0.69048,470900000.0
2006-04-13 18:21:00,0.69044,0.69044,0.69035,0.69036,851400004.0
2006-04-13 18:22:00,0.6904,0.69044,0.69036,0.69037,1085000002.0
2006-04-13 18:23:00,0.69033,0.69044,0.69033,0.69043,1183600006.0
2006-04-13 18:24:00,0.69035,0.69042,0.69031,0.69039,1040899997.0
2006-04-13 18:25:00,0.69037,0.69043,0.69032,0.69033,747599998.0
2006-04-13 18:26:00,0.69035,0.69035,0.69024,0.6903,1191200000.0
2006-04-13 18:27:00,0.6903,0.6903,0.69025,0.69028,675000002.0
2006-04-13 18:28:00,0.69027,0.69036,0.6902,0.69036,578400002.0
2006-04-13 18:29:00,0.69035,0.69037,0.69028,0.69031,754699996.0
2006-04-13 18:30:00,0.69035,0.69036,0.69028,0.6903,587300004.0
2006-04-13 18:31:00,0.69027,0.69034,0.69024,0.69024,604399997.0
2006-04-13 18:32:00,0.69025,0.69029,0.69015,0.69015,681399996.0
2006-04-13 18:33:00,0.69018,0.69025,0.69017,0.69025,915500010.0
2006-04-13 18:34:00,0.69024,0.69025,0.69017,0.69018,1105800007.0
2006-04-13 18:35:00,0.6902,0.6902,0.69017,0.69018,442000005.0
2006-04-13 18:36:00,0.69015,0.69027,0.69015,0.69027,111500001.0
2006-04-13 18:37:00,0.69028,0.6903,0.69025,0.6903,239999999.0
2006-04-13 18:38:00,0.69028,0.6903,0.69022,0.69022,337300001.0
2006-04-13 18:39:00,0.69026,0.6903,0.69025,0.69027,321600003.0
2006-04-13 18:40:00,0.69032,0.6904,0.6903,0.6903,363200005.0
2006-04-13 18:41:00,0.69027,0.69032,0.69024,0.6903,612299998.0
2006-04-13 18:42:00,0.6903,0.69036,0.69027,0.69031,354799998.0
2006-04-13 18:43:00,0.69027,0.6903,0.69025,0.69028,338200002.0
2006-04-13 18:44:00,0.69029,0.69033,0.69024,0.69027,577499997.0
2006-04-13 18:45:00,0.69029,0.69037,0.69027,0.6903,411000000.0
2006-04-13 18:46:00,0.69039,0.6904,0.69037,0.6904,172000003.0
2006-04-13 18:47:00,0.69044,0.69052,0.69044,0.6905,193200002.0
2006-04-13 18:48:00,0.69047,0.69054,0.69045,0.69054,318800000.0
2006-04-13 18:49:00,0.69051,0.69065,0.69051,0.69056,156600000.0
2006-04-13 18:50:00,0.69053,0.69061,0.69053,0.69061,205000004.0
2006-04-13 18:51:00,0.69063,0.69065,0.69055,0.6906,285499998.0
2006-04-13 18:52:00,0.69062,0.69063,0.69057,0.6906,294100004.0
2006-04-13 18:53:00,0.69062,0.69068,0.69057,0.69057,804199993.0
2006-04-13 18:54:00,0.69065,0.69075,0.69065,0.69074,364599997.0
2006-04-13 18:55:00,0.69074,0.69081,0.69072,0.69072,564999996.0
2006-04-13 18:56:00,0.69073,0.69082,0.69073,0.69078,407299999.0
2006-04-13 18:57:00,0.69078,0.69079,0.69073,0.69073,380399999.0
2006-04-13 18:58:00,0.6907,0.69082,0.6907,0.69077,1065599989.0
2006-04-13 18:59:00,0.69074,0.69082,0.6907,0.6907,789999998.0
2006-04-13 19:00:00,0.69071,0.69085,0.69071,0.69073,496499998.0
2006-04-13 19:01:00,0.69062,0.69069,0.69062,0.69062,179199999.0
2006-04-13 19:02:00,0.69058,0.69062,0.69051,0.6906,462199995.0
2006-04-13 19:03:00,0.69061,0.69067,0.69058,0.69062,572800002.0
2006-04-13 19:04:00,0.69064,0.69065,0.69059,0.6906,292700001.0
2006-04-13 19:05:00,0.69056,0.6906,0.69052,0.69055,466400003.0
2006-04-13 19:06:00,0.69046,0.69054,0.69046,0.69047,712799996.0
2006-04-13 19:07:00,0.6905,0.6905,0.69041,0.69042,255399999.0
2006-04-13 19:08:00,0.69048,0.69056,0.69043,0.69048,753900002.0
2006-04-13 19:09:00,0.6905,0.69061,0.69049,0.69056,599700006.0
2006-04-13 19:10:00,0.69056,0.69058,0.69048,0.69058,221700002.0
2006-04-13 19:11:00,0.69057,0.69065,0.69055,0.69065,128700000.0
2006-04-13 19:12:00,0.69067,0.6907,0.69065,0.69065,235900001.0
2006-04-13 19:13:00,0.69065,0.6907,0.69064,0.69067,389399998.0
2006-04-13 19:14:00,0.69069,0.69076,0.69067,0.69072,274199992.0
2006-04-13 19:15:00,0.6907,0.69075,0.69065,0.69067,616100000.0
2006-04-13 19:16:00,0.69069,0.6907,0.69066,0.6907,172399999.0
2006-04-13 19:17:00,0.6907,0.6907,0.6907,0.6907,326000005.0
2006-04-13 19:18:00,0.69068,0.6907,0.69066,0.69068,265499998.0
2006-04-13 19:19:00,0.69065,0.69068,0.69061,0.69065,464399997.0
2006-04-13 19:20:00,0.69062,0.69063,0.69058,0.69058,327600000.0
2006-04-13 19:21:00,0.69057,0.69063,0.69056,0.69058,254799996.0
2006-04-13 19:22:00,0.6906,0.69063,0.69057,0.6906,396500001.0
2006-04-13 19:23:00,0.6906,0.6907,0.69059,0.6907,240500004.0
2006-04-13 19:24:00,0.69072,0.69078,0.69072,0.69078,198999996.0
2006-04-13 19:25:00,0.6908,0.6908,0.69072,0.69077,111800000.0
2006-04-13 19:26:00,0.69077,0.69082,0.69072,0.69072,615000004.0
2006-04-13 19:27:00,0.69074,0.69089,0.69071,0.69081,770900002.0
2006-04-13 19:28:00,0.69076,0.69086,0.69072,0.69086,186699996.0
2006-04-13 19:29:00,0.69084,0.69084,0.69075,0.69076,414699999.0
2006-04-13 19:30:00,0.69073,0.69077,0.69068,0.69068,567100005.0
2006-04-13 19:31:00,0.69068,0.6908,0.69068,0.69076,850600001.0
2006-04-13 19:32:00,0.69077,0.69082,0.69076,0.69082,305100002.0
2006-04-13 19:33:00,0.69079,0.69084,0.69076,0.69082,257999999.0
2006-04-13 19:34:00,0.69083,0.69085,0.69081,0.69081,447799998.0
2006-04-13 19:35:00,0.6908,0.69085,0.69079,0.69085,368300005.0
2006-04-13 19:36:00,0.69086,0.69086,0.69074,0.69083,408999999.0
2006-04-13 19:37:00,0.69087,0.69095,0.69085,0.69093,366400001.0
2006-04-13 19:38:00,0.69093,0.69093,0.69088,0.69088,173000002.0
2006-04-13 19:39:00,0.69085,0.69095,0.69085,0.6909,865300000.0
2006-04-13 19:40:00,0.69087,0.69094,0.69082,0.69082,646900003.0
2006-04-13 19:41:00,0.69083,0.69087,0.69076,0.69087,575599998.0
2006-04-13 19:42:00,0.6909,0.69097,0.69088,0.69088,262900004.0
2006-04-13 19:43:00,0.69086,0.69088,0.69085,0.69085,69899999.0
2006-04-13 19:44:00,0.69086,0.69097,0.69086,0.69092,273100001.0
2006-04-13 19:45:00,0.69097,0.69107,0.69097,0.69106,343500002.0
2006-04-13 19:46:00,0.69111,0.69115,0.6911,0.6911,223700000.0
2006-04-13 19:47:00,0.6911,0.6911,0.69104,0.69108,76699997.0
2006-04-13 19:48:00,0.69109,0.69114,0.69109,0.6911,78799998.0
2006-04-13 19:49:00,0.69107,0.6911,0.69103,0.69107,256799997.0
2006-04-13 19:50:00,0.69103,0.69106,0.69099,0.69104,454100002.0
2006-04-13 19:51:00,0.69104,0.69104,0.69095,0.69097,372299999.0
2006-04-13 19:52:00,0.69096,0.69105,0.69096,0.691,240500000.0
2006-04-13 19:53:00,0.691,0.69101,0.69095,0.69095,180700007.0
2006-04-13 19:54:00,0.69095,0.69095,0.6909,0.69095,170499999.0
2006-04-13 19:55:00,0.69098,0.69098,0.69095,0.69095,117100001.0
2006-04-13 19:56:00,0.69092,0.69092,0.69087,0.6909,134300002.0
2006-04-13 19:57:00,0.6909,0.69093,0.69083,0.69084,470200003.0
2006-04-13 19:58:00,0.69081,0.69083,0.69077,0.69077,301799998.0
2006-04-13 19:59:00,0.69077,0.69086,0.69077,0.69082,407200001.0
2006-04-13 20:00:00,0.69088,0.69088,0.69082,0.69082,178599999.0
2006-04-13 20:01:00,0.69082,0.69082,0.69077,0.69077,353399999.0
2006-04-13 20:02:00,0.69077,0.6908,0.69069,0.69069,139999999.0
2006-04-13 20:03:00,0.69071,0.69075,0.69068,0.6907,166199997.0
2006-04-13 20:04:00,0.6907,0.69074,0.6907,0.69074,112399997.0
2006-04-13 20:05:00,0.69075,0.69075,0.69069,0.6907,154499999.0
2006-04-13 20:06:00,0.69067,0.6907,0.69067,0.6907,138500000.0
2006-04-13 20:07:00,0.69066,0.69069,0.69065,0.69067,91599999.0
2006-04-13 20:08:00,0.69064,0.69066,0.69058,0.6906,785300001.0
2006-04-13 20:09:00,0.69058,0.6906,0.69055,0.6906,182200000.0
2006-04-13 20:10:00,0.69058,0.69063,0.69054,0.69058,242399999.0
2006-04-13 20:11:00,0.69058,0.69063,0.69057,0.6906,223799996.0
2006-04-13 20:12:00,0.6906,0.69063,0.69052,0.6906,994300013.0
2006-04-13 20:13:00,0.69059,0.69067,0.69058,0.69059,340399997.0
2006-04-13 20:14:00,0.6906,0.6906,0.69057,0.69058,348900000.0
2006-04-13 20:15:00,0.6906,0.6906,0.69055,0.69057,800500003.0
2006-04-13 20:16:00,0.69055,0.69056,0.6905,0.69056,476599992.0
2006-04-13 20:17:00,0.69058,0.69059,0.69053,0.69054,107099998.0
2006-04-13 20:18:00,0.69055,0.69055,0.69052,0.69052,295599998.0
2006-04-13 20:19:00,0.69055,0.69058,0.69053,0.69055,528300007.0
2006-04-13 20:20:00,0.69053,0.69059,0.69053,0.69058,362699995.0
2006-04-13 20:21:00,0.69056,0.69058,0.69055,0.69056,143200000.0
2006-04-13 20:22:00,0.69056,0.69059,0.69052,0.69059,210799998.0
2006-04-13 20:23:00,0.6906,0.69061,0.69058,0.6906,593399997.0
2006-04-13 20:24:00,0.69055,0.6906,0.69051,0.69054,212000002.0
2006-04-13 20:25:00,0.69055,0.69062,0.69051,0.69051,516599998.0
2006-04-13 20:26:00,0.69048,0.69054,0.69037,0.69048,1058599997.0
2006-04-13 20:27:00,0.69048,0.69053,0.69045,0.69047,515900003.0
2006-04-13 20:28:00,0.69047,0.69047,0.69038,0.6904,457999996.0
2006-04-13 20:29:00,0.69045,0.69051,0.69042,0.69047,547800000.0
2006-04-13 20:30:00,0.69048,0.69053,0.69042,0.69045,1511299991.0
2006-04-13 20:31:00,0.69044,0.69052,0.69039,0.69045,889899993.0
2006-04-13 20:32:00,0.69048,0.69053,0.69045,0.6905,1638800005.0
2006-04-13 20:33:00,0.6905,0.69052,0.69047,0.6905,408099999.0
2006-04-13 20:34:00,0.69047,0.6905,0.69047,0.69047,339600000.0
2006-04-13 20:35:00,0.6905,0.6905,0.69045,0.6905,295500001.0
2006-04-13 20:36:00,0.6905,0.69052,0.69044,0.69044,371600001.0
2006-04-13 20:37:00,0.69038,0.69051,0.69037,0.69043,667799996.0
2006-04-13 20:38:00,0.6904,0.69052,0.6904,0.6904,714300006.0
2006-04-13 20:39:00,0.6904,0.69046,0.69038,0.69044,399000004.0
2006-04-13 20:40:00,0.69047,0.69055,0.69047,0.69055,366699992.0
2006-04-13 20:41:00,0.69055,0.69055,0.69042,0.69042,312400002.0
2006-04-13 20:42:00,0.69045,0.69051,0.69045,0.6905,148700004.0
2006-04-13 20:43:00,0.6905,0.69053,0.69045,0.69045,628900000.0
2006-04-13 20:44:00,0.69052,0.69056,0.6905,0.69053,1019199995.0
2006-04-13 20:45:00,0.69055,0.69064,0.69055,0.69061,254499999.0
2006-04-13 20:46:00,0.69067,0.69067,0.6906,0.69063,118799999.0
2006-04-13 20:47:00,0.69066,0.69071,0.69063,0.69067,700199996.0
2006-04-13 20:48:00,0.69066,0.6908,0.69066,0.6907,835999999.0
2006-04-13 20:49:00,0.69072,0.69078,0.69071,0.69075,247800002.0
2006-04-13 20:50:00,0.69075,0.69075,0.69067,0.69073,1238799999.0
2006-04-13 20:51:00,0.69073,0.69075,0.6907,0.69072,495300002.0
2006-04-13 20:52:00,0.69079,0.69086,0.69077,0.69086,731599995.0
2006-04-13 20:53:00,0.69087,0.69087,0.69074,0.69074,758200003.0
2006-04-13 20:54:00,0.69075,0.69075,0.69067,0.69075,514800000.0
2006-04-13 20:55:00,0.69075,0.69075,0.6907,0.69073,372699999.0
2006-04-13 20:56:00,0.69074,0.6908,0.69069,0.69071,1040700010.0
2006-04-13 20:57:00,0.69067,0.69073,0.69067,0.6907,1237299993.0
2006-04-13 20:58:00,0.6907,0.69078,0.6907,0.69078,750599994.0
2006-04-13 20:59:00,0.69083,0.691,0.69079,0.6908,1400299990.0
2006-04-13 21:00:00,0.69088,0.69093,0.69081,0.69081,1402199997.0
2006-04-13 21:01:00,0.6908,0.6908,0.6907,0.6908,972400004.0
2006-04-13 21:02:00,0.6908,0.6908,0.69075,0.69077,530300008.0
2006-04-13 21:03:00,0.69077,0.69083,0.69075,0.69077,858799996.0
2006-04-13 21:04:00,0.69077,0.69077,0.69073,0.69077,697199993.0
2006-04-13 21:05:00,0.69075,0.6908,0.69073,0.69078,809600004.0
2006-04-13 21:06:00,0.69077,0.69077,0.69068,0.69076,597200003.0
2006-04-13 21:07:00,0.69075,0.6908,0.69073,0.69077,287399995.0
2006-04-13 21:08:00,0.69076,0.69077,0.69072,0.69077,184100001.0
2006-04-13 21:09:00,0.6908,0.69085,0.69075,0.69083,456300000.0
2006-04-13 21:10:00,0.69081,0.69085,0.69079,0.69085,256799999.0
2006-04-13 21:11:00,0.69085,0.69085,0.6908,0.69085,211099997.0
2006-04-13 21:12:00,0.69083,0.69093,0.69083,0.69093,222199998.0
2006-04-13 21:13:00,0.69097,0.691,0.69092,0.69092,297700001.0
2006-04-13 21:14:00,0.69095,0.69097,0.6909,0.69093,628600001.0
2006-04-13 21:15:00,0.69093,0.69098,0.69093,0.69095,387999999.0
2006-04-13 21:16:00,0.69093,0.69097,0.69087,0.69097,436999999.0
2006-04-13 21:17:00,0.69095,0.69097,0.69091,0.69096,137999998.0
2006-04-13 21:18:00,0.69095,0.69098,0.69094,0.69097,101499998.0
2006-04-13 21:19:00,0.69092,0.69092,0.69085,0.69085,520500000.0
2006-04-13 21:20:00,0.6909,0.6909,0.69085,0.69087,1089600013.0
2006-04-13 21:21:00,0.6909,0.6909,0.69085,0.69087,402899996.0
2006-04-13 21:22:00,0.6909,0.69092,0.69087,0.69092,868400003.0
2006-04-13 21:23:00,0.6909,0.6909,0.69087,0.69087,71799999.0
2006-04-13 21:24:00,0.69092,0.69097,0.69087,0.69087,192300001.0
2006-04-13 21:25:00,0.69089,0.69098,0.69088,0.69094,198800001.0
2006-04-13 21:26:00,0.69095,0.69098,0.69095,0.69096,46900002.0
2006-04-13 21:27:00,0.691,0.691,0.69098,0.691,126500001.0
2006-04-13 21:28:00,0.691,0.69103,0.69095,0.69098,252999998.0
2006-04-13 21:29:00,0.69098,0.69102,0.69098,0.69102,42900000.0
2006-04-13 21:30:00,0.691,0.69103,0.691,0.69103,79499998.0
2006-04-13 21:31:00,0.69102,0.69103,0.69097,0.69098,217300001.0
2006-04-13 21:32:00,0.69097,0.69098,0.69087,0.69098,836100002.0
2006-04-13 21:33:00,0.691,0.69103,0.69098,0.69098,527599995.0
2006-04-13 21:34:00,0.69095,0.69095,0.6908,0.6908,497999998.0
2006-04-13 21:35:00,0.69079,0.69079,0.69071,0.69073,267399998.0
2006-04-13 21:36:00,0.69074,0.6908,0.69074,0.69075,245500003.0
2006-04-13 21:37:00,0.6908,0.6908,0.69077,0.6908,346599997.0
2006-04-13 21:38:00,0.69079,0.69082,0.69073,0.6908,64400001.0
2006-04-13 21:39:00,0.69074,0.69085,0.69074,0.69085,144100001.0
2006-04-13 21:40:00,0.69082,0.69087,0.69082,0.69082,142799998.0
2006-04-13 21:41:00,0.69083,0.69088,0.69083,0.69088,22400000.0
2006-04-13 21:42:00,0.69085,0.69088,0.69077,0.69088,93400001.0
2006-04-13 21:43:00,0.69087,0.69091,0.69078,0.69085,373100004.0
2006-04-13 21:44:00,0.69088,0.6909,0.69086,0.69087,515399994.0
2006-04-13 21:45:00,0.69085,0.69085,0.69085,0.69085,74200001.0
2006-04-13 21:46:00,0.69085,0.69085,0.69081,0.69085,511300000.0
2006-04-13 21:47:00,0.69084,0.69086,0.69081,0.69081,249600005.0
2006-04-13 21:48:00,0.69078,0.69078,0.69072,0.69077,200999999.0
2006-04-13 21:49:00,0.69077,0.6908,0.69077,0.6908,50100000.0
2006-04-13 21:50:00,0.69077,0.6908,0.69075,0.6908,70700000.0
2006-04-13 21:51:00,0.6908,0.6908,0.69073,0.69073,236899995.0
2006-04-13 21:52:00,0.6907,0.69077,0.6907,0.6907,139199999.0
2006-04-13 21:53:00,0.69075,0.69075,0.69073,0.69073,126900003.0
2006-04-13 21:54:00,0.69073,0.69075,0.6907,0.69073,358100005.0
2006-04-13 21:55:00,0.69073,0.69076,0.69066,0.69066,180299996.0
2006-04-13 21:56:00,0.69069,0.69076,0.69069,0.69074,89999999.0
2006-04-13 21:57:00,0.69079,0.69099,0.69078,0.69093,425400003.0
2006-04-13 21:58:00,0.69097,0.69104,0.69097,0.69102,115699997.0
2006-04-13 21:59:00,0.69097,0.69113,0.69097,0.69112,451200000.0
2006-04-13 22:00:00,0.6911,0.6911,0.69105,0.69108,269800002.0
2006-04-13 22:01:00,0.69112,0.69117,0.6911,0.69112,333599996.0
2006-04-13 22:02:00,0.69109,0.69112,0.69092,0.69092,432199997.0
2006-04-13 22:03:00,0.69093,0.69103,0.69093,0.69102,434599998.0
2006-04-13 22:04:00,0.69103,0.69105,0.69097,0.69103,276600002.0
2006-04-13 22:05:00,0.691,0.69107,0.691,0.69107,156499996.0
2006-04-13 22:06:00,0.6911,0.6911,0.69107,0.69108,131300000.0
2006-04-13 22:07:00,0.69105,0.6911,0.69105,0.6911,139700001.0
2006-04-13 22:08:00,0.69108,0.6911,0.69105,0.69105,182099999.0
2006-04-13 22:09:00,0.69107,0.6911,0.69107,0.6911,182000003.0
2006-04-13 22:10:00,0.69107,0.69113,0.69105,0.69108,108599997.0
2006-04-13 22:11:00,0.69108,0.69108,0.69102,0.69102,45500000.0
2006-04-13 22:12:00,0.69103,0.69105,0.69097,0.69098,501200000.0
2006-04-13 22:13:00,0.69098,0.69102,0.69098,0.69102,73000000.0
2006-04-13 22:14:00,0.69104,0.69109,0.69104,0.69109,73399998.0
2006-04-13 22:15:00,0.6911,0.69113,0.69105,0.69107,530399998.0
2006-04-13 22:16:00,0.69107,0.69112,0.69105,0.69107,548800007.0
2006-04-13 22:17:00,0.69108,0.69108,0.69107,0.69107,31800000.0
2006-04-13 22:18:00,0.69103,0.69103,0.69102,0.69102,33600000.0
2006-04-13 22:19:00,0.69098,0.691,0.69096,0.69097,159400001.0
2006-04-13 22:20:00,0.69098,0.69098,0.69092,0.69093,186500005.0
2006-04-13 22:21:00,0.69093,0.69095,0.6909,0.6909,376400002.0
2006-04-13 22:22:00,0.69093,0.69101,0.69093,0.69095,376900005.0
2006-04-13 22:23:00,0.69093,0.69101,0.69093,0.69093,345500000.0
2006-04-13 22:24:00,0.69095,0.691,0.69093,0.69097,253800000.0
2006-04-13 22:25:00,0.69095,0.691,0.69095,0.691,224200000.0
2006-04-13 22:26:00,0.69098,0.69104,0.69097,0.69101,269100002.0
2006-04-13 22:27:00,0.69102,0.69103,0.69102,0.69102,92299998.0
2006-04-13 22:28:00,0.69102,0.69105,0.691,0.691,299500003.0
2006-04-13 22:29:00,0.69105,0.69105,0.691,0.691,229699997.0
2006-04-13 22:30:00,0.69102,0.69103,0.691,0.69102,130500000.0
2006-04-13 22:31:00,0.69102,0.69102,0.69095,0.69095,28700000.0
2006-04-13 22:32:00,0.69098,0.69098,0.69095,0.69095,297600001.0
2006-04-13 22:33:00,0.69095,0.69098,0.69095,0.69098,223300001.0
2006-04-13 22:34:00,0.69098,0.69098,0.69095,0.69095,251500002.0
2006-04-13 22:35:00,0.69096,0.691,0.6909,0.691,199900004.0
2006-04-13 22:36:00,0.69102,0.69105,0.69097,0.69097,91200001.0
2006-04-13 22:37:00,0.69095,0.69095,0.6909,0.6909,257399999.0
2006-04-13 22:38:00,0.69095,0.69098,0.69093,0.69093,113400001.0
2006-04-13 22:39:00,0.69092,0.69093,0.6909,0.69092,280600001.0
2006-04-13 22:40:00,0.6909,0.69092,0.69088,0.6909,414399995.0
2006-04-13 22:41:00,0.6909,0.69095,0.6909,0.69095,253200006.0
2006-04-13 22:42:00,0.69087,0.69093,0.69087,0.6909,326199995.0
2006-04-13 22:43:00,0.69092,0.69092,0.69092,0.69092,82199998.0
2006-04-13 22:44:00,0.69092,0.69092,0.69084,0.69088,159399999.0
2006-04-13 22:45:00,0.69093,0.69093,0.69087,0.6909,118100001.0
2006-04-13 22:46:00,0.69092,0.69101,0.69092,0.69101,65600000.0
2006-04-13 22:47:00,0.69103,0.69103,0.69095,0.69095,82000000.0
2006-04-13 22:48:00,0.69095,0.69103,0.69093,0.69093,296599997.0
2006-04-13 22:49:00,0.69101,0.69101,0.69085,0.69085,126300002.0
2006-04-13 22:50:00,0.6909,0.69091,0.69082,0.69082,88200002.0
2006-04-13 22:51:00,0.69085,0.69091,0.69084,0.69091,80500001.0
2006-04-13 22:52:00,0.69093,0.69093,0.6909,0.6909,108299998.0
2006-04-13 22:53:00,0.69087,0.69093,0.69083,0.69088,97400002.0
2006-04-13 22:54:00,0.69088,0.69093,0.69087,0.69088,199299996.0
2006-04-13 22:55:00,0.69089,0.69092,0.69089,0.69091,65500002.0
2006-04-13 22:56:00,0.69091,0.69093,0.69087,0.69093,124600000.0
2006-04-13 22:57:00,0.6909,0.69093,0.69088,0.69092,244999997.0
2006-04-13 22:58:00,0.69092,0.69097,0.69088,0.69091,379000000.0
2006-04-13 22:59:00,0.69087,0.69093,0.69077,0.69077,287599999.0
2006-04-13 23:00:00,0.69065,0.69097,0.69065,0.69092,161199997.0
2006-04-13 23:01:00,0.69096,0.69123,0.69085,0.69115,167299999.0
2006-04-13 23:02:00,0.69068,0.69105,0.69066,0.69088,135899997.0
2006-04-13 23:03:00,0.69083,0.69109,0.69079,0.69109,166299998.0
2006-04-13 23:04:00,0.69098,0.69116,0.69089,0.69102,181899997.0
2006-04-13 23:05:00,0.69114,0.69133,0.69102,0.69103,192499999.0
2006-04-13 23:06:00,0.69125,0.69137,0.69111,0.69114,113499998.0
2006-04-13 23:07:00,0.69128,0.69128,0.69111,0.69128,100100001.0
2006-04-13 23:08:00,0.69105,0.69135,0.69105,0.69132,273399999.0
2006-04-13 23:09:00,0.69125,0.69135,0.69112,0.69118,222500000.0
2006-04-13 23:10:00,0.69123,0.69137,0.69113,0.69117,164099999.0
2006-04-13 23:11:00,0.69121,0.69142,0.69105,0.69132,149300002.0
2006-04-13 23:12:00,0.69102,0.69124,0.69102,0.69121,132600002.0
2006-04-13 23:13:00,0.69097,0.69146,0.69096,0.69146,162000001.0
2006-04-13 23:14:00,0.69128,0.69128,0.69097,0.69106,180899998.0
2006-04-13 23:15:00,0.69108,0.69129,0.69101,0.69114,193400001.0
2006-04-13 23:16:00,0.69109,0.69123,0.69103,0.69123,111199996.0
2006-04-13 23:17:00,0.69117,0.69129,0.69113,0.69113,166199996.0
2006-04-13 23:18:00,0.69144,0.69144,0.69109,0.69122,137799999.0
2006-04-13 23:19:00,0.69127,0.69127,0.69086,0.69118,174300002.0
2006-04-13 23:20:00,0.69105,0.69105,0.69093,0.69095,65500000.0
2006-04-13 23:21:00,0.69139,0.69139,0.69094,0.69094,139100001.0
2006-04-13 23:22:00,0.69113,0.69126,0.69091,0.69112,174700000.0
2006-04-13 23:23:00,0.69102,0.69133,0.69101,0.69114,163300001.0
2006-04-13 23:24:00,0.69115,0.69124,0.69106,0.69112,331700006.0
2006-04-13 23:25:00,0.69117,0.69122,0.69109,0.69119,135300001.0
2006-04-13 23:26:00,0.69092,0.69118,0.69092,0.69115,105299999.0
2006-04-13 23:27:00,0.69105,0.69114,0.69086,0.69106,148200002.0
2006-04-13 23:28:00,0.69097,0.69114,0.69093,0.69113,119400001.0
2006-04-13 23:29:00,0.69123,0.69136,0.69102,0.69117,150800001.0
2006-04-13 23:30:00,0.69118,0.69121,0.6909,0.69115,139700001.0
2006-04-13 23:31:00,0.69108,0.69118,0.69099,0.69118,124900001.0
2006-04-13 23:32:00,0.69095,0.69095,0.69085,0.69087,172299999.0
2006-04-13 23:33:00,0.69089,0.6909,0.69084,0.6909,75400001.0
2006-04-13 23:34:00,0.69088,0.69088,0.69074,0.69074,84600002.0
2006-04-13 23:35:00,0.69076,0.6908,0.69072,0.6908,139199998.0
2006-04-13 23:36:00,0.69075,0.69075,0.69071,0.69071,110400002.0
2006-04-13 23:37:00,0.69073,0.69079,0.69072,0.69079,100100001.0
2006-04-13 23:38:00,0.69075,0.69083,0.69075,0.69077,138799996.0
2006-04-13 23:39:00,0.6908,0.6908,0.69074,0.69075,74700001.0
2006-04-13 23:40:00,0.69074,0.69074,0.69068,0.69071,230099996.0
2006-04-13 23:41:00,0.69073,0.69073,0.69065,0.69065,82300002.0
2006-04-13 23:42:00,0.69071,0.69075,0.6907,0.69075,85999998.0
2006-04-13 23:43:00,0.69071,0.69071,0.69054,0.69054,97900001.0
2006-04-13 23:44:00,0.69059,0.69067,0.69059,0.69067,74300001.0
2006-04-13 23:45:00,0.69067,0.69067,0.69061,0.69064,130400003.0
2006-04-13 23:46:00,0.69072,0.69073,0.69072,0.69073,32600000.0
2006-04-13 23:47:00,0.69071,0.69071,0.69067,0.69067,80700001.0
2006-04-13 23:48:00,0.69062,0.69065,0.69062,0.69062,179400001.0
2006-04-13 23:49:00,0.69058,0.6906,0.69058,0.6906,64900001.0
2006-04-13 23:50:00,0.69055,0.69055,0.69055,0.69055,46500000.0
2006-04-13 23:51:00,0.6906,0.6906,0.69055,0.69055,80800002.0
2006-04-13 23:52:00,0.69053,0.6906,0.69053,0.6906,74099999.0
2006-04-13 23:53:00,0.69058,0.69063,0.69058,0.6906,141899996.0
2006-04-13 23:54:00,0.69067,0.69069,0.69061,0.69061,83000000.0
2006-04-13 23:55:00,0.69065,0.6907,0.69061,0.6907,190900002.0
2006-04-13 23:56:00,0.69068,0.69079,0.69068,0.69072,127500000.0
2006-04-13 23:57:00,0.69075,0.69079,0.6907,0.6907,132600003.0
2006-04-13 23:58:00,0.6907,0.6907,0.6904,0.6904,38299999.0
2006-04-13 23:59:00,0.69067,0.69074,0.69067,0.69074,49200000.0
2006-04-14 00:00:00,0.69071,0.69073,0.69061,0.69061,63599999.0
2006-04-14 00:01:00,0.69063,0.6907,0.69061,0.6907,196599998.0
2006-04-14 00:02:00,0.69074,0.69074,0.69071,0.69071,49400002.0
2006-04-14 00:03:00,0.69075,0.69075,0.69075,0.69075,84500000.0
2006-04-14 00:04:00,0.69075,0.69075,0.69075,0.69075,8000000.0
2006-04-14 00:05:00,0.69074,0.69076,0.69074,0.69076,99000000.0
2006-04-14 00:06:00,0.69073,0.69077,0.69072,0.69075,189800002.0
2006-04-14 00:07:00,0.69072,0.69075,0.6907,0.6907,169700002.0
2006-04-14 00:08:00,0.69073,0.69077,0.69072,0.69072,197799998.0
2006-04-14 00:09:00,0.69073,0.69073,0.69067,0.69067,136300000.0
2006-04-14 00:10:00,0.6907,0.6907,0.69065,0.69065,157300000.0
2006-04-14 00:11:00,0.69072,0.69072,0.69067,0.69067,73299997.0
2006-04-14 00:12:00,0.6907,0.6907,0.6907,0.6907,3200000.0
2006-04-14 00:13:00,0.69078,0.69092,0.69078,0.69089,123899999.0
2006-04-14 00:14:00,0.69088,0.69088,0.69087,0.69087,72799999.0
2006-04-14 00:15:00,0.69095,0.69098,0.69092,0.69098,112899999.0
2006-04-14 00:16:00,0.69099,0.69103,0.69097,0.69097,112800002.0
2006-04-14 00:17:00,0.69098,0.69098,0.69093,0.69093,82799999.0
2006-04-14 00:18:00,0.69092,0.69095,0.69092,0.69095,187099999.0
2006-04-14 00:19:00,0.69098,0.69099,0.69093,0.69093,138299998.0
2006-04-14 00:20:00,0.69092,0.69095,0.69092,0.69095,38299999.0
2006-04-14 00:21:00,0.69095,0.69095,0.69092,0.69092,61600003.0
2006-04-14 00:22:00,0.69092,0.69098,0.6909,0.69098,66200000.0
2006-04-14 00:23:00,0.69098,0.69101,0.69098,0.691,23900000.0
2006-04-14 00:24:00,0.69105,0.69105,0.691,0.69102,206900000.0
2006-04-14 00:25:00,0.69102,0.69105,0.691,0.691,102899999.0
2006-04-14 00:26:00,0.69105,0.69105,0.69102,0.69105,113300001.0
2006-04-14 00:27:00,0.69109,0.69109,0.69098,0.69108,46300000.0
2006-04-14 00:28:00,0.69108,0.69108,0.69103,0.69103,62200000.0
2006-04-14 00:29:00,0.69105,0.69105,0.69098,0.69098,92699997.0
2006-04-14 00:30:00,0.69105,0.69105,0.691,0.69103,144700002.0
2006-04-14 00:31:00,0.69103,0.69105,0.69103,0.69105,35300001.0
2006-04-14 00:32:00,0.69105,0.69111,0.69104,0.69111,113600000.0
2006-04-14 00:33:00,0.69105,0.69111,0.69103,0.69107,168399996.0
2006-04-14 00:34:00,0.691,0.69108,0.691,0.69105,174900001.0
2006-04-14 00:35:00,0.69099,0.69102,0.69095,0.69102,176300000.0
2006-04-14 00:36:00,0.69098,0.69098,0.69097,0.69097,43900001.0
2006-04-14 00:37:00,0.691,0.691,0.69097,0.69097,60000000.0
2006-04-14 00:38:00,0.69094,0.69094,0.69086,0.69087,37000001.0
2006-04-14 00:39:00,0.69087,0.69096,0.69087,0.69092,71099998.0
2006-04-14 00:40:00,0.69098,0.69102,0.69093,0.69095,81000000.0
2006-04-14 00:41:00,0.69096,0.69108,0.69096,0.691,269399996.0
2006-04-14 00:42:00,0.69095,0.69095,0.69094,0.69094,67100001.0
2006-04-14 00:43:00,0.69098,0.69103,0.69096,0.69098,116700001.0
2006-04-14 00:44:00,0.691,0.69103,0.69094,0.69098,115499999.0
2006-04-14 00:45:00,0.69098,0.69098,0.69098,0.69098,15900000.0
2006-04-14 00:46:00,0.691,0.691,0.69095,0.69098,118199998.0
2006-04-14 00:47:00,0.69098,0.691,0.69098,0.691,119799998.0
2006-04-14 00:48:00,0.69098,0.691,0.69098,0.69098,146700000.0
2006-04-14 00:49:00,0.69105,0.69106,0.691,0.691,110100000.0
2006-04-14 00:50:00,0.69103,0.69103,0.69096,0.69096,23900000.0
2006-04-14 00:51:00,0.69102,0.69107,0.69093,0.69107,118399997.0
2006-04-14 00:52:00,0.69103,0.69105,0.691,0.691,126600003.0
2006-04-14 00:53:00,0.691,0.69103,0.691,0.69103,47100001.0
2006-04-14 00:54:00,0.69105,0.69105,0.69102,0.69102,116500002.0
2006-04-14 00:55:00,0.69105,0.69105,0.69103,0.69103,144400001.0
2006-04-14 00:56:00,0.691,0.69105,0.69097,0.69102,105599998.0
2006-04-14 00:57:00,0.69101,0.69102,0.69098,0.69098,155500002.0
2006-04-14 00:58:00,0.69097,0.691,0.69097,0.691,66200001.0
2006-04-14 00:59:00,0.69097,0.691,0.69097,0.691,79100001.0
2006-04-14 01:00:00,0.69097,0.691,0.69097,0.691,42999998.0
2006-04-14 01:01:00,0.691,0.691,0.69095,0.69095,54299999.0
2006-04-14 01:02:00,0.69098,0.69098,0.69097,0.69097,57400002.0
2006-04-14 01:03:00,0.69097,0.691,0.69095,0.69095,231500000.0
2006-04-14 01:04:00,0.69097,0.691,0.69095,0.691,182499997.0
2006-04-14 01:05:00,0.69098,0.691,0.69095,0.691,46300000.0
2006-04-14 01:06:00,0.69101,0.69104,0.69099,0.69104,69600001.0
2006-04-14 01:07:00,0.6911,0.6911,0.69099,0.69099,165500001.0
2006-04-14 01:08:00,0.691,0.69105,0.691,0.69103,213099999.0
2006-04-14 01:09:00,0.69105,0.69105,0.691,0.69103,133999996.0
2006-04-14 01:10:00,0.69105,0.69105,0.691,0.691,308699999.0
2006-04-14 01:11:00,0.69103,0.69105,0.69101,0.69101,174700001.0
2006-04-14 01:12:00,0.69095,0.69095,0.69087,0.69089,156300001.0
2006-04-14 01:13:00,0.69087,0.69094,0.69087,0.69094,128700004.0
2006-04-14 01:14:00,0.6909,0.6909,0.69086,0.69088,142500001.0
2006-04-14 01:15:00,0.69085,0.69091,0.69085,0.69091,82200000.0
2006-04-14 01:16:00,0.69096,0.69105,0.69096,0.69105,58200000.0
2006-04-14 01:17:00,0.691,0.69108,0.691,0.69105,93900001.0
2006-04-14 01:18:00,0.69107,0.6911,0.69099,0.69108,89600001.0
2006-04-14 01:19:00,0.69106,0.6911,0.69104,0.6911,217300002.0
2006-04-14 01:20:00,0.69109,0.6911,0.69103,0.6911,190600000.0
2006-04-14 01:21:00,0.69108,0.6911,0.69108,0.6911,44600001.0
2006-04-14 01:22:00,0.69106,0.69117,0.69106,0.69117,48800001.0
2006-04-14 01:23:00,0.69116,0.69116,0.69111,0.69111,1600000.0
2006-04-14 01:24:00,0.69108,0.6911,0.69108,0.6911,100599998.0
2006-04-14 01:25:00,0.69108,0.69108,0.69108,0.69108,12700000.0
2006-04-14 01:26:00,0.69108,0.69108,0.691,0.691,55400001.0
2006-04-14 01:27:00,0.69105,0.69105,0.691,0.691,90200001.0
2006-04-14 01:28:00,0.69112,0.69118,0.6911,0.6911,75999998.0
2006-04-14 01:29:00,0.6911,0.69112,0.69108,0.69112,115699999.0
2006-04-14 01:30:00,0.69114,0.69114,0.69111,0.69112,139999999.0
2006-04-14 01:31:00,0.69107,0.69112,0.69107,0.69107,108499999.0
2006-04-14 01:32:00,0.69108,0.69108,0.69108,0.69108,800000.0
2006-04-14 01:33:00,0.69102,0.69105,0.69102,0.69102,21400000.0
2006-04-14 01:34:00,0.69103,0.69103,0.69101,0.69101,89800003.0
2006-04-14 01:35:00,0.69107,0.69114,0.69106,0.69106,156500003.0
2006-04-14 01:36:00,0.69109,0.69112,0.69107,0.69107,201099997.0
2006-04-14 01:37:00,0.69109,0.69111,0.69106,0.6911,137500002.0
2006-04-14 01:38:00,0.69104,0.69107,0.69088,0.69096,146599999.0
2006-04-14 01:39:00,0.69102,0.69111,0.69098,0.69111,285599992.0
2006-04-14 01:40:00,0.69109,0.6912,0.69105,0.69105,255299996.0
2006-04-14 01:41:00,0.69103,0.69111,0.69103,0.69103,146300001.0
2006-04-14 01:42:00,0.69103,0.69105,0.691,0.69102,147900001.0
2006-04-14 01:43:00,0.69105,0.69105,0.69103,0.69103,114299999.0
2006-04-14 01:44:00,0.69105,0.69105,0.691,0.69102,126200001.0
2006-04-14 01:45:00,0.69104,0.69104,0.69098,0.691,86500002.0
2006-04-14 01:46:00,0.69102,0.69106,0.691,0.691,84100002.0
2006-04-14 01:47:00,0.69102,0.69107,0.691,0.69107,160600000.0
2006-04-14 01:48:00,0.69101,0.69105,0.69098,0.69105,74900000.0
2006-04-14 01:49:00,0.69102,0.69105,0.691,0.691,57300000.0
2006-04-14 01:50:00,0.691,0.69105,0.691,0.691,81299998.0
2006-04-14 01:51:00,0.69105,0.69107,0.69102,0.69107,47100000.0
2006-04-14 01:52:00,0.69107,0.69113,0.69106,0.69113,56900000.0
2006-04-14 01:53:00,0.69112,0.69115,0.69109,0.69111,148899997.0
2006-04-14 01:54:00,0.69107,0.69113,0.69101,0.69108,122900000.0
2006-04-14 01:55:00,0.69105,0.69107,0.69103,0.69107,140600000.0
2006-04-14 01:56:00,0.69107,0.6911,0.69105,0.69108,114800002.0
2006-04-14 01:57:00,0.69107,0.6911,0.69107,0.6911,76499999.0
2006-04-14 01:58:00,0.69117,0.69125,0.69116,0.69117,122200002.0
2006-04-14 01:59:00,0.69114,0.69114,0.69107,0.69107,103599998.0
2006-04-14 02:00:00,0.69104,0.69113,0.69104,0.69107,194900002.0
2006-04-14 02:01:00,0.69113,0.69113,0.691,0.69112,197399999.0
2006-04-14 02:02:00,0.69112,0.69117,0.69112,0.69115,202700000.0
2006-04-14 02:03:00,0.6911,0.69112,0.6911,0.69112,18400001.0
2006-04-14 02:04:00,0.69117,0.69123,0.69113,0.69123,69499999.0
2006-04-14 02:05:00,0.69123,0.69123,0.69108,0.6911,204799999.0
2006-04-14 02:06:00,0.69107,0.69108,0.69097,0.69097,179799995.0
2006-04-14 02:07:00,0.691,0.69102,0.69095,0.69097,92500001.0
2006-04-14 02:08:00,0.69097,0.691,0.69095,0.69095,158199997.0
2006-04-14 02:09:00,0.69103,0.69106,0.69102,0.69103,94000002.0
2006-04-14 02:10:00,0.69098,0.69102,0.69097,0.69101,216399997.0
2006-04-14 02:11:00,0.69105,0.69105,0.69105,0.69105,42200002.0
2006-04-14 02:12:00,0.69104,0.69108,0.69104,0.69108,39799999.0
2006-04-14 02:13:00,0.69103,0.69108,0.69098,0.69108,75599998.0
2006-04-14 02:14:00,0.69102,0.69108,0.69102,0.69103,48700000.0
2006-04-14 02:15:00,0.69102,0.69108,0.691,0.69105,124500004.0
2006-04-14 02:16:00,0.69105,0.69108,0.691,0.69103,151800004.0
2006-04-14 02:17:00,0.69101,0.69103,0.691,0.69102,227600001.0
2006-04-14 02:18:00,0.69102,0.69103,0.69102,0.69103,32600001.0
2006-04-14 02:19:00,0.69104,0.69104,0.69099,0.691,133199998.0
2006-04-14 02:20:00,0.69097,0.69107,0.69097,0.69107,131000001.0
2006-04-14 02:21:00,0.69104,0.69114,0.69099,0.69114,164600001.0
2006-04-14 02:22:00,0.69112,0.69113,0.69107,0.6911,96099998.0
2006-04-14 02:23:00,0.69105,0.69105,0.691,0.69103,61800000.0
2006-04-14 02:24:00,0.69105,0.69108,0.691,0.69103,81299998.0
2006-04-14 02:25:00,0.69107,0.69115,0.69107,0.6911,211599996.0
2006-04-14 02:26:00,0.6911,0.6911,0.69108,0.69108,63100000.0
2006-04-14 02:27:00,0.69103,0.69107,0.69097,0.69097,166600002.0
2006-04-14 02:28:00,0.69098,0.691,0.69095,0.69095,163699995.0
2006-04-14 02:29:00,0.69098,0.691,0.69095,0.691,128299997.0
2006-04-14 02:30:00,0.69097,0.69106,0.69097,0.69106,125200001.0
2006-04-14 02:31:00,0.691,0.69108,0.691,0.69105,113500003.0
2006-04-14 02:32:00,0.69105,0.69105,0.69103,0.69105,52400000.0
2006-04-14 02:33:00,0.69105,0.69105,0.69102,0.69105,117199999.0
2006-04-14 02:34:00,0.69103,0.69109,0.69103,0.69109,74900000.0
2006-04-14 02:35:00,0.6911,0.6911,0.6911,0.6911,15200000.0
2006-04-14 02:36:00,0.69108,0.69109,0.69098,0.691,170199999.0
2006-04-14 02:37:00,0.69098,0.691,0.69097,0.691,229400001.0
2006-04-14 02:38:00,0.691,0.691,0.69095,0.69098,211999996.0
2006-04-14 02:39:00,0.69098,0.69098,0.69095,0.69095,31100000.0
2006-04-14 02:40:00,0.69102,0.69103,0.69097,0.69101,120200001.0
2006-04-14 02:41:00,0.69095,0.69104,0.69095,0.691,197699994.0
2006-04-14 02:42:00,0.69095,0.691,0.69095,0.691,18100000.0
2006-04-14 02:43:00,0.69101,0.69101,0.69092,0.69092,32800000.0
2006-04-14 02:44:00,0.69092,0.69095,0.69092,0.69093,133200003.0
2006-04-14 02:45:00,0.6909,0.69093,0.6909,0.69092,54800001.0
2006-04-14 02:46:00,0.69092,0.69102,0.69092,0.69097,93299996.0
2006-04-14 02:47:00,0.69099,0.691,0.69099,0.691,83000000.0
2006-04-14 02:48:00,0.691,0.69104,0.69098,0.69104,142999997.0
2006-04-14 02:49:00,0.69103,0.69103,0.69099,0.69099,114500001.0
2006-04-14 02:50:00,0.69097,0.691,0.69097,0.691,180200004.0
2006-04-14 02:51:00,0.69098,0.69098,0.69092,0.69093,104700000.0
2006-04-14 02:52:00,0.6909,0.6909,0.6908,0.69085,107900001.0
2006-04-14 02:53:00,0.69085,0.6909,0.69082,0.6909,143200000.0
2006-04-14 02:54:00,0.6909,0.69091,0.69085,0.69088,71400001.0
2006-04-14 02:55:00,0.69087,0.6909,0.69087,0.6909,89600002.0
2006-04-14 02:56:00,0.69088,0.69092,0.69088,0.69092,103099998.0
2006-04-14 02:57:00,0.69087,0.69088,0.69087,0.69088,14900000.0
2006-04-14 02:58:00,0.69092,0.69095,0.69088,0.69093,110199998.0
2006-04-14 02:59:00,0.6909,0.69092,0.69087,0.69088,53900002.0
2006-04-14 03:00:00,0.69093,0.69095,0.69087,0.69095,51499998.0
2006-04-14 03:01:00,0.69084,0.69088,0.69083,0.69087,93700001.0
2006-04-14 03:02:00,0.6909,0.6909,0.6909,0.6909,62200001.0
2006-04-14 03:03:00,0.69089,0.69096,0.69089,0.69092,160800000.0
2006-04-14 03:04:00,0.69094,0.69102,0.69094,0.69095,232999999.0
2006-04-14 03:05:00,0.69097,0.69101,0.69092,0.69093,134099999.0
2006-04-14 03:06:00,0.69095,0.69095,0.69087,0.69095,119000001.0
2006-04-14 03:07:00,0.69089,0.69094,0.69088,0.69094,129900002.0
2006-04-14 03:08:00,0.69094,0.69097,0.69094,0.69097,41200000.0
2006-04-14 03:09:00,0.69098,0.69098,0.6909,0.69093,204799998.0
2006-04-14 03:10:00,0.69098,0.69098,0.69093,0.69097,148799999.0
2006-04-14 03:11:00,0.69095,0.691,0.69095,0.69097,49399998.0
2006-04-14 03:12:00,0.691,0.69103,0.69097,0.69098,130600003.0
2006-04-14 03:13:00,0.691,0.69104,0.691,0.691,80699998.0
2006-04-14 03:14:00,0.69102,0.69103,0.69098,0.69098,111600004.0
2006-04-14 03:15:00,0.691,0.691,0.69095,0.69095,54300000.0
2006-04-14 03:16:00,0.69101,0.69104,0.69095,0.69095,113100000.0
2006-04-14 03:17:00,0.691,0.69106,0.69098,0.69106,57800000.0
2006-04-14 03:18:00,0.69105,0.69106,0.69099,0.69106,145200001.0
2006-04-14 03:19:00,0.69105,0.69105,0.69105,0.69105,13600000.0
2006-04-14 03:20:00,0.69103,0.69103,0.69099,0.69099,77400002.0
2006-04-14 03:21:00,0.69101,0.69106,0.69098,0.69103,117500000.0
2006-04-14 03:22:00,0.69103,0.69103,0.69094,0.69096,38200001.0
2006-04-14 03:23:00,0.69102,0.69102,0.691,0.691,2800000.0
2006-04-14 03:24:00,0.69104,0.69104,0.69101,0.69102,173400002.0
2006-04-14 03:25:00,0.69102,0.69102,0.69102,0.69102,7900000.0
2006-04-14 03:26:00,0.69103,0.69103,0.691,0.691,35800001.0
2006-04-14 03:27:00,0.69102,0.69102,0.691,0.691,168899998.0
2006-04-14 03:28:00,0.69107,0.69109,0.69105,0.69105,34500000.0
2006-04-14 03:29:00,0.6911,0.6911,0.6911,0.6911,43099998.0
2006-04-14 03:30:00,0.69109,0.69109,0.69105,0.69109,116299999.0
2006-04-14 03:31:00,0.69112,0.69112,0.69108,0.69108,141400000.0
2006-04-14 03:32:00,0.69103,0.69109,0.69103,0.69109,43200001.0
2006-04-14 03:33:00,0.69097,0.69097,0.69097,0.69097,4800000.0
2006-04-14 03:34:00,0.69105,0.69108,0.69102,0.69108,134600001.0
2006-04-14 03:35:00,0.69105,0.69108,0.691,0.69108,133300000.0
2006-04-14 03:36:00,0.69112,0.69112,0.69095,0.69095,188000000.0
2006-04-14 03:37:00,0.691,0.69101,0.69095,0.69095,56900000.0
2006-04-14 03:38:00,0.69097,0.69101,0.69095,0.69095,109100002.0
2006-04-14 03:39:00,0.69097,0.69103,0.69097,0.69103,31000000.0
2006-04-14 03:40:00,0.69102,0.69105,0.69102,0.69105,48600000.0
2006-04-14 03:41:00,0.69105,0.69105,0.69105,0.69105,33400000.0
2006-04-14 03:42:00,0.69105,0.69105,0.69102,0.69105,77299999.0
2006-04-14 03:43:00,0.69107,0.69108,0.69107,0.69108,46199999.0
2006-04-14 03:44:00,0.69107,0.69107,0.69107,0.69107,76599998.0
2006-04-14 03:45:00,0.69105,0.69107,0.69105,0.69107,28799999.0
2006-04-14 03:46:00,0.69102,0.69102,0.69102,0.69102,23100000.0
2006-04-14 03:47:00,0.69102,0.69102,0.69102,0.69102,13500000.0
2006-04-14 03:48:00,0.69099,0.69107,0.69097,0.69107,136999999.0
2006-04-14 03:49:00,0.69104,0.69104,0.69097,0.69098,162100000.0
2006-04-14 03:50:00,0.69097,0.69106,0.69097,0.69106,33500001.0
2006-04-14 03:51:00,0.69106,0.6911,0.69102,0.6911,131599999.0
2006-04-14 03:52:00,0.69111,0.69111,0.69107,0.69107,5600000.0
2006-04-14 03:53:00,0.69106,0.69106,0.69099,0.69099,122200001.0
2006-04-14 03:54:00,0.69104,0.69111,0.69103,0.69108,139400004.0
2006-04-14 03:55:00,0.69107,0.69107,0.69103,0.69103,27200000.0
2006-04-14 03:56:00,0.69105,0.69105,0.69098,0.69098,43800000.0
2006-04-14 03:57:00,0.69105,0.69109,0.69105,0.69107,150099996.0
2006-04-14 03:58:00,0.69098,0.69105,0.69098,0.69102,131800000.0
2006-04-14 03:59:00,0.69107,0.69107,0.69102,0.69102,50699999.0
2006-04-14 04:00:00,0.69108,0.69108,0.69105,0.69105,53399998.0
2006-04-14 04:01:00,0.691,0.69105,0.691,0.69105,210200003.0
2006-04-14 04:02:00,0.69103,0.69108,0.69102,0.69108,244399995.0
2006-04-14 04:03:00,0.69114,0.69114,0.6911,0.69113,88500000.0
2006-04-14 04:04:00,0.69115,0.69115,0.69112,0.69113,97499999.0
2006-04-14 04:05:00,0.69113,0.69113,0.6911,0.6911,27099999.0
2006-04-14 04:06:00,0.69108,0.69108,0.69108,0.69108,4800000.0
2006-04-14 04:07:00,0.69109,0.69114,0.69108,0.6911,171199998.0
2006-04-14 04:08:00,0.69108,0.69113,0.69107,0.6911,111900002.0
2006-04-14 04:09:00,0.6911,0.6911,0.6911,0.6911,39899998.0
2006-04-14 04:10:00,0.6911,0.69115,0.69109,0.69111,170000000.0
2006-04-14 04:11:00,0.69112,0.69117,0.69107,0.69107,151800001.0
2006-04-14 04:12:00,0.69109,0.69113,0.69107,0.69109,104300001.0
2006-04-14 04:13:00,0.69105,0.69115,0.69105,0.6911,214200006.0
2006-04-14 04:14:00,0.69105,0.69105,0.69103,0.69103,45300002.0
2006-04-14 04:15:00,0.69108,0.69112,0.69107,0.6911,47000000.0
2006-04-14 04:16:00,0.69108,0.6911,0.69108,0.6911,1700000.0
2006-04-14 04:17:00,0.69108,0.69108,0.69107,0.69107,105000000.0
2006-04-14 04:18:00,0.69112,0.69113,0.69112,0.69113,13600000.0
2006-04-14 04:19:00,0.69113,0.69115,0.69112,0.69112,146000002.0
2006-04-14 04:20:00,0.69112,0.69115,0.6911,0.6911,95999999.0
2006-04-14 04:21:00,0.69108,0.6911,0.69108,0.6911,13400000.0
2006-04-14 04:22:00,0.69113,0.69117,0.6911,0.6911,175299998.0
2006-04-14 04:23:00,0.69113,0.69114,0.69113,0.69114,76600002.0
2006-04-14 04:24:00,0.69105,0.6911,0.69105,0.6911,158900000.0
2006-04-14 04:25:00,0.6911,0.6911,0.6911,0.6911,64900002.0
2006-04-14 04:26:00,0.69103,0.6911,0.69103,0.6911,76500002.0
2006-04-14 04:27:00,0.6911,0.69117,0.69107,0.69117,102999999.0
2006-04-14 04:28:00,0.69112,0.69115,0.6911,0.6911,30300001.0
2006-04-14 04:29:00,0.69112,0.69113,0.69112,0.69113,22400000.0
2006-04-14 04:30:00,0.69113,0.69114,0.69108,0.69108,188300000.0
2006-04-14 04:31:00,0.69108,0.6911,0.69105,0.69108,202999996.0
2006-04-14 04:32:00,0.6911,0.6911,0.69108,0.69108,77400000.0
2006-04-14 04:33:00,0.69106,0.69109,0.69098,0.69109,174199998.0
2006-04-14 04:34:00,0.69108,0.6911,0.69107,0.69108,230000001.0
2006-04-14 04:35:00,0.69107,0.69107,0.69101,0.69101,189499998.0
2006-04-14 04:36:00,0.69105,0.69107,0.691,0.69107,89299999.0
2006-04-14 04:37:00,0.691,0.69105,0.691,0.69102,78899998.0
2006-04-14 04:38:00,0.69102,0.69107,0.691,0.69107,123100001.0
2006-04-14 04:39:00,0.69104,0.69111,0.69101,0.69105,348099999.0
2006-04-14 04:40:00,0.6911,0.6911,0.69108,0.69108,54400000.0
2006-04-14 04:41:00,0.6911,0.6911,0.69108,0.69108,73400002.0
2006-04-14 04:42:00,0.69112,0.69112,0.69105,0.6911,92600001.0
2006-04-14 04:43:00,0.69108,0.6911,0.69107,0.69108,119500002.0
2006-04-14 04:44:00,0.69105,0.69112,0.69105,0.69112,228200004.0
2006-04-14 04:45:00,0.69105,0.6911,0.69105,0.6911,204400003.0
2006-04-14 04:46:00,0.69108,0.69114,0.69108,0.69114,107800000.0
2006-04-14 04:47:00,0.69114,0.69114,0.69109,0.69112,97100001.0
2006-04-14 04:48:00,0.69112,0.69113,0.6911,0.6911,31200000.0
2006-04-14 04:49:00,0.69112,0.69113,0.69109,0.69111,241599999.0
2006-04-14 04:50:00,0.69108,0.6911,0.69103,0.69107,145399998.0
2006-04-14 04:51:00,0.69107,0.69107,0.69107,0.69107,20700000.0
2006-04-14 04:52:00,0.69107,0.6911,0.69107,0.6911,48099999.0
2006-04-14 04:53:00,0.6911,0.69112,0.69105,0.6911,103899999.0
2006-04-14 04:54:00,0.6911,0.6911,0.6911,0.6911,128600000.0
2006-04-14 04:55:00,0.69107,0.69112,0.69105,0.69107,96500000.0
2006-04-14 04:56:00,0.69107,0.69113,0.69107,0.69113,31300000.0
2006-04-14 04:57:00,0.69106,0.69107,0.69096,0.69102,221299999.0
2006-04-14 04:58:00,0.69104,0.69109,0.69104,0.69106,136499999.0
2006-04-14 04:59:00,0.69105,0.69105,0.69102,0.69102,37800000.0
2006-04-14 05:00:00,0.691,0.69103,0.691,0.69103,123099998.0
2006-04-14 05:01:00,0.69101,0.6911,0.69101,0.69107,133300003.0
2006-04-14 05:02:00,0.69108,0.69108,0.69108,0.69108,81499998.0
2006-04-14 05:03:00,0.69114,0.69114,0.69108,0.69108,121499999.0
2006-04-14 05:04:00,0.69111,0.69113,0.6911,0.69112,96500000.0
2006-04-14 05:05:00,0.69111,0.69123,0.69111,0.69113,89299998.0
2006-04-14 05:06:00,0.6911,0.69117,0.6911,0.69115,191900000.0
2006-04-14 05:07:00,0.6911,0.6911,0.69109,0.69109,13500000.0
2006-04-14 05:08:00,0.69108,0.6911,0.69105,0.69105,145700003.0
2006-04-14 05:09:00,0.69104,0.69116,0.69104,0.69116,198799996.0
2006-04-14 05:10:00,0.69112,0.69113,0.69112,0.69113,30400001.0
2006-04-14 05:11:00,0.69113,0.69115,0.6911,0.6911,219400005.0
2006-04-14 05:12:00,0.6912,0.6912,0.69116,0.69116,18300000.0
2006-04-14 05:13:00,0.6912,0.6912,0.69115,0.6912,124699997.0
2006-04-14 05:14:00,0.69116,0.69116,0.69103,0.69107,236599998.0
2006-04-14 05:15:00,0.69112,0.69123,0.69112,0.69116,209199999.0
2006-04-14 05:16:00,0.69116,0.69126,0.69113,0.69126,102300002.0
2006-04-14 05:17:00,0.69128,0.69132,0.69127,0.69127,93099999.0
2006-04-14 05:18:00,0.6912,0.69126,0.6912,0.69124,148100001.0
2006-04-14 05:19:00,0.69123,0.69126,0.69122,0.69122,142499999.0
2006-04-14 05:20:00,0.69125,0.6913,0.6912,0.69122,96600000.0
2006-04-14 05:21:00,0.69127,0.69127,0.69123,0.69124,112600001.0
2006-04-14 05:22:00,0.69123,0.69123,0.69123,0.69123,12800000.0
2006-04-14 05:23:00,0.69125,0.69125,0.69125,0.69125,11100000.0
2006-04-14 05:24:00,0.69124,0.69124,0.69116,0.69119,169700001.0
2006-04-14 05:25:00,0.69125,0.69125,0.69125,0.69125,6400000.0
2006-04-14 05:26:00,0.69122,0.69122,0.69115,0.69115,79600000.0
2006-04-14 05:27:00,0.69118,0.69118,0.69118,0.69118,23800000.0
2006-04-14 05:28:00,0.69118,0.69122,0.69118,0.69118,198099998.0
2006-04-14 05:29:00,0.6912,0.6912,0.69118,0.69118,48800001.0
2006-04-14 05:30:00,0.69118,0.6912,0.69115,0.69115,49500000.0
2006-04-14 05:31:00,0.69121,0.69121,0.69107,0.69115,159700002.0
2006-04-14 05:32:00,0.6911,0.69117,0.6911,0.69112,177400003.0
2006-04-14 05:33:00,0.69118,0.69118,0.6911,0.69112,252300000.0
2006-04-14 05:34:00,0.6912,0.6912,0.69113,0.69114,158100002.0
2006-04-14 05:35:00,0.69117,0.69117,0.69116,0.69116,56000000.0
2006-04-14 05:36:00,0.69118,0.69119,0.69115,0.69119,35800000.0
2006-04-14 05:37:00,0.69118,0.69118,0.69115,0.69118,58200000.0
2006-04-14 05:38:00,0.6912,0.69123,0.6912,0.69123,39100000.0
2006-04-14 05:39:00,0.69115,0.6912,0.69115,0.6912,113300001.0
2006-04-14 05:40:00,0.69124,0.69124,0.6912,0.69124,74499999.0
2006-04-14 05:41:00,0.69124,0.69124,0.69115,0.69117,37400000.0
2006-04-14 05:42:00,0.69113,0.69119,0.69113,0.69119,159199997.0
2006-04-14 05:43:00,0.69118,0.69118,0.69118,0.69118,24700001.0
2006-04-14 05:44:00,0.69122,0.69122,0.6912,0.6912,78900002.0
2006-04-14 05:45:00,0.69117,0.69117,0.69108,0.69108,81399998.0
2006-04-14 05:46:00,0.69115,0.69115,0.69115,0.69115,4000000.0
2006-04-14 05:47:00,0.6911,0.69119,0.69109,0.69111,67400001.0
2006-04-14 05:48:00,0.69106,0.69106,0.69105,0.69105,52899997.0
2006-04-14 05:49:00,0.69107,0.69115,0.69105,0.69105,127700000.0
2006-04-14 05:50:00,0.69108,0.6911,0.69106,0.6911,53399999.0
2006-04-14 05:51:00,0.69111,0.69111,0.69102,0.69108,143599999.0
2006-04-14 05:52:00,0.69109,0.69118,0.69105,0.69118,164900001.0
2006-04-14 05:53:00,0.69117,0.69117,0.69113,0.69113,61400001.0
2006-04-14 05:54:00,0.69115,0.69121,0.69115,0.69117,101500002.0
2006-04-14 05:55:00,0.69117,0.69121,0.69117,0.69118,93800003.0
2006-04-14 05:56:00,0.69117,0.69122,0.69117,0.69122,21900000.0
2006-04-14 05:57:00,0.69117,0.69122,0.69117,0.6912,73899998.0
2006-04-14 05:58:00,0.69122,0.69122,0.69119,0.6912,157600003.0
2006-04-14 05:59:00,0.69118,0.69118,0.69118,0.69118,31100000.0
2006-04-14 06:00:00,0.69122,0.69124,0.6912,0.6912,100500000.0
2006-04-14 06:01:00,0.69115,0.6912,0.69115,0.69119,79200001.0
2006-04-14 06:02:00,0.69124,0.69124,0.6912,0.69121,109900002.0
2006-04-14 06:03:00,0.6912,0.69122,0.69117,0.69117,144500000.0
2006-04-14 06:04:00,0.69115,0.69117,0.69115,0.69117,30100001.0
2006-04-14 06:05:00,0.6912,0.69123,0.6912,0.69123,80000000.0
2006-04-14 06:06:00,0.69119,0.69124,0.69119,0.69123,198900004.0
2006-04-14 06:07:00,0.69125,0.69125,0.6912,0.69125,147800000.0
2006-04-14 06:08:00,0.69125,0.69125,0.69125,0.69125,22299999.0
2006-04-14 06:09:00,0.69122,0.69124,0.69122,0.69124,113499998.0
2006-04-14 06:10:00,0.69113,0.69119,0.6911,0.69119,128100002.0
2006-04-14 06:11:00,0.69118,0.69118,0.69114,0.69114,40599999.0
2006-04-14 06:12:00,0.6911,0.69119,0.6911,0.69112,113499997.0
2006-04-14 06:13:00,0.69114,0.69116,0.69112,0.69116,108700000.0
2006-04-14 06:14:00,0.6911,0.69119,0.6911,0.69119,82300002.0
2006-04-14 06:15:00,0.69117,0.6912,0.69115,0.69115,118800000.0
2006-04-14 06:16:00,0.6912,0.6912,0.69115,0.6912,230599998.0
2006-04-14 06:17:00,0.69118,0.6912,0.69115,0.69115,269599995.0
2006-04-14 06:18:00,0.69115,0.69115,0.69115,0.69115,24700001.0
2006-04-14 06:19:00,0.69123,0.69123,0.6912,0.69122,75100003.0
2006-04-14 06:20:00,0.69117,0.6912,0.69117,0.69118,102000003.0
2006-04-14 06:21:00,0.6912,0.6912,0.6912,0.6912,9600000.0
2006-04-14 06:22:00,0.6912,0.6912,0.6912,0.6912,61499999.0
2006-04-14 06:23:00,0.69122,0.69127,0.69122,0.69126,185100000.0
2006-04-14 06:24:00,0.69127,0.69131,0.69125,0.69127,143800000.0
2006-04-14 06:25:00,0.69132,0.69136,0.69127,0.69127,217900001.0
2006-04-14 06:26:00,0.69125,0.69128,0.69123,0.69123,42300001.0
2006-04-14 06:27:00,0.69123,0.69127,0.69122,0.69127,98500000.0
2006-04-14 06:28:00,0.69132,0.69134,0.69125,0.69125,159499998.0
2006-04-14 06:29:00,0.69129,0.69129,0.69125,0.69128,101900000.0
2006-04-14 06:30:00,0.6913,0.69132,0.69127,0.69132,202699996.0
2006-04-14 06:31:00,0.69128,0.6913,0.69123,0.69126,129500000.0
2006-04-14 06:32:00,0.69128,0.69128,0.69127,0.69127,55899998.0
2006-04-14 06:33:00,0.69121,0.69121,0.69119,0.69119,43900000.0
2006-04-14 06:34:00,0.69121,0.69122,0.69121,0.69122,2200000.0
2006-04-14 06:35:00,0.69114,0.69122,0.69114,0.6912,186500001.0
2006-04-14 06:36:00,0.6912,0.6912,0.6912,0.6912,800000.0
2006-04-14 06:37:00,0.69122,0.69123,0.69115,0.69123,159700000.0
2006-04-14 06:38:00,0.69118,0.6912,0.69118,0.6912,42499998.0
2006-04-14 06:39:00,0.69122,0.69122,0.69119,0.69119,96100003.0
2006-04-14 06:40:00,0.69124,0.69124,0.69119,0.69124,43800001.0
2006-04-14 06:41:00,0.69118,0.69118,0.69118,0.69118,75799999.0
2006-04-14 06:42:00,0.69117,0.69117,0.69111,0.69117,121500002.0
2006-04-14 06:43:00,0.69118,0.69118,0.69118,0.69118,2700000.0
2006-04-14 06:44:00,0.69122,0.69125,0.6912,0.6912,179200000.0
2006-04-14 06:45:00,0.69125,0.69125,0.69112,0.69112,156299997.0
2006-04-14 06:46:00,0.69115,0.69124,0.69115,0.6912,106500002.0
2006-04-14 06:47:00,0.69122,0.69128,0.69122,0.69125,161599997.0
2006-04-14 06:48:00,0.69122,0.69123,0.69122,0.69123,97400001.0
2006-04-14 06:49:00,0.69125,0.69125,0.69125,0.69125,74899999.0
2006-04-14 06:50:00,0.6912,0.69122,0.6912,0.69122,9600000.0
2006-04-14 06:51:00,0.69117,0.69117,0.69113,0.69113,38499998.0
2006-04-14 06:52:00,0.69125,0.69126,0.69119,0.69119,105399998.0
2006-04-14 06:53:00,0.69121,0.69128,0.69117,0.69117,219700001.0
2006-04-14 06:54:00,0.69121,0.69128,0.69119,0.69128,190699998.0
2006-04-14 06:55:00,0.6913,0.69136,0.69122,0.69122,142100000.0
2006-04-14 06:56:00,0.6912,0.69128,0.6912,0.69122,214700000.0
2006-04-14 06:57:00,0.69118,0.69124,0.69118,0.69124,10500000.0
2006-04-14 06:58:00,0.6912,0.6912,0.6912,0.6912,30500000.0
2006-04-14 06:59:00,0.69115,0.6912,0.69115,0.6912,17900000.0
2006-04-14 07:00:00,0.69115,0.6912,0.69115,0.6912,70300002.0
2006-04-14 07:01:00,0.69117,0.6912,0.69117,0.69117,152199999.0
2006-04-14 07:02:00,0.69118,0.69124,0.69118,0.69122,120499997.0
2006-04-14 07:03:00,0.69125,0.69127,0.69125,0.69127,47999998.0
2006-04-14 07:04:00,0.6912,0.69125,0.6912,0.69125,83400002.0
2006-04-14 07:05:00,0.69118,0.69119,0.69114,0.69118,185099999.0
2006-04-14 07:06:00,0.6912,0.6912,0.69118,0.69118,27800000.0
2006-04-14 07:07:00,0.69118,0.69118,0.69117,0.69117,75499999.0
2006-04-14 07:08:00,0.69117,0.6912,0.69117,0.69117,63200000.0
2006-04-14 07:09:00,0.69117,0.6912,0.69117,0.6912,45100002.0
2006-04-14 07:10:00,0.69117,0.6912,0.69113,0.69113,75400002.0
2006-04-14 07:11:00,0.69113,0.69119,0.69113,0.69119,136300001.0
2006-04-14 07:12:00,0.69115,0.69115,0.69115,0.69115,4800000.0
2006-04-14 07:13:00,0.69118,0.69122,0.69118,0.6912,30700000.0
2006-04-14 07:14:00,0.6912,0.69122,0.69113,0.69117,106300000.0
2006-04-14 07:15:00,0.69119,0.69119,0.69116,0.69119,142299999.0
2006-04-14 07:16:00,0.6912,0.6912,0.69118,0.6912,105800000.0
2006-04-14 07:17:00,0.69117,0.6912,0.69117,0.6912,81400000.0
2006-04-14 07:18:00,0.6912,0.6912,0.69115,0.69117,99299997.0
2006-04-14 07:19:00,0.69118,0.69125,0.69116,0.69117,126799995.0
2006-04-14 07:20:00,0.69113,0.69115,0.6911,0.6911,102300001.0
2006-04-14 07:21:00,0.69115,0.69115,0.69113,0.69113,104700001.0
2006-04-14 07:22:00,0.69115,0.69117,0.69115,0.69117,50900002.0
2006-04-14 07:23:00,0.69113,0.69113,0.69112,0.69112,52599998.0
2006-04-14 07:24:00,0.69112,0.69115,0.69112,0.69115,21500000.0
2006-04-14 07:25:00,0.69115,0.69118,0.69115,0.69118,84000000.0
2006-04-14 07:26:00,0.6912,0.6912,0.69118,0.69118,31900000.0
2006-04-14 07:27:00,0.6912,0.6912,0.6912,0.6912,7900000.0
2006-04-14 07:28:00,0.69115,0.69115,0.69114,0.69114,97699999.0
2006-04-14 07:29:00,0.69117,0.69117,0.69114,0.69116,160200002.0
2006-04-14 07:30:00,0.69114,0.69119,0.69112,0.69114,152900002.0
2006-04-14 07:31:00,0.6912,0.6912,0.69114,0.69114,96600000.0
2006-04-14 07:32:00,0.69117,0.69117,0.69111,0.69111,132200004.0
2006-04-14 07:33:00,0.69117,0.69122,0.69113,0.69113,65100000.0
2006-04-14 07:34:00,0.69111,0.69117,0.69108,0.69112,113600000.0
2006-04-14 07:35:00,0.69112,0.69113,0.69107,0.69109,42999999.0
2006-04-14 07:36:00,0.6911,0.69113,0.6911,0.69113,41600000.0
2006-04-14 07:37:00,0.69117,0.6912,0.69115,0.69117,240399999.0
2006-04-14 07:38:00,0.6911,0.69115,0.6911,0.69115,259400001.0
2006-04-14 07:39:00,0.69112,0.69118,0.69112,0.69112,83800002.0
2006-04-14 07:40:00,0.69115,0.69115,0.69113,0.69115,24200000.0
2006-04-14 07:41:00,0.69116,0.6912,0.69114,0.69117,148099999.0
2006-04-14 07:42:00,0.69113,0.69115,0.69113,0.69113,80499999.0
2006-04-14 07:43:00,0.6911,0.69118,0.6911,0.69113,119700002.0
2006-04-14 07:44:00,0.6911,0.69112,0.6911,0.69112,60499999.0
2006-04-14 07:45:00,0.6911,0.69115,0.6911,0.6911,137299997.0
2006-04-14 07:46:00,0.6911,0.69115,0.6911,0.6911,128399998.0
2006-04-14 07:47:00,0.69115,0.69115,0.69115,0.69115,63000000.0
2006-04-14 07:48:00,0.69112,0.69116,0.69112,0.69113,56600001.0
2006-04-14 07:49:00,0.69109,0.69111,0.69109,0.69111,17600000.0
2006-04-14 07:50:00,0.69114,0.69114,0.69109,0.69109,95699999.0
2006-04-14 07:51:00,0.6911,0.69117,0.69109,0.69109,154599996.0
2006-04-14 07:52:00,0.6911,0.6911,0.69107,0.69107,27900000.0
2006-04-14 07:53:00,0.6911,0.6911,0.69108,0.69108,1600000.0
2006-04-14 07:54:00,0.69111,0.69111,0.69103,0.69105,95499997.0
2006-04-14 07:55:00,0.6911,0.6911,0.6911,0.6911,43000000.0
2006-04-14 07:56:00,0.69105,0.6911,0.69105,0.6911,136499997.0
2006-04-14 07:57:00,0.69105,0.69107,0.69105,0.69107,38700002.0
2006-04-14 07:58:00,0.69107,0.69109,0.69101,0.69101,191299999.0
2006-04-14 07:59:00,0.69106,0.69108,0.69103,0.69106,224800003.0
2006-04-14 08:00:00,0.691,0.69108,0.691,0.69103,277999999.0
2006-04-14 08:01:00,0.69102,0.69102,0.69092,0.69097,145200003.0
2006-04-14 08:02:00,0.69096,0.69104,0.69096,0.69102,183700001.0
2006-04-14 08:03:00,0.69102,0.69106,0.69097,0.69105,185199996.0
2006-04-14 08:04:00,0.69098,0.69102,0.69093,0.691,160400000.0
2006-04-14 08:05:00,0.691,0.69103,0.691,0.69103,11900000.0
2006-04-14 08:06:00,0.69101,0.69102,0.69101,0.69102,30500000.0
2006-04-14 08:07:00,0.691,0.69103,0.691,0.69103,94199998.0
2006-04-14 08:08:00,0.69105,0.69105,0.69105,0.69105,27800000.0
2006-04-14 08:09:00,0.69105,0.69105,0.69105,0.69105,66999998.0
2006-04-14 08:10:00,0.6911,0.69114,0.69087,0.69092,129699996.0
2006-04-14 08:11:00,0.69095,0.69107,0.69095,0.69106,126999999.0
2006-04-14 08:12:00,0.69112,0.69112,0.69105,0.6911,101900000.0
2006-04-14 08:13:00,0.69107,0.69107,0.69107,0.69107,39099998.0
2006-04-14 08:14:00,0.6911,0.6911,0.6911,0.6911,105100004.0
2006-04-14 08:15:00,0.69112,0.69112,0.69105,0.69105,101500001.0
2006-04-14 08:16:00,0.69105,0.69105,0.69105,0.69105,43400001.0
2006-04-14 08:17:00,0.69105,0.69107,0.69105,0.69107,78100000.0
2006-04-14 08:18:00,0.69107,0.69108,0.69107,0.69108,8100000.0
2006-04-14 08:19:00,0.69106,0.69107,0.69106,0.69107,43099998.0
2006-04-14 08:20:00,0.69105,0.69106,0.69105,0.69106,64499998.0
2006-04-14 08:21:00,0.69109,0.69109,0.69102,0.69102,98199999.0
2006-04-14 08:22:00,0.69108,0.6911,0.69108,0.69108,54900003.0
2006-04-14 08:23:00,0.6911,0.6911,0.6911,0.6911,8000000.0
2006-04-14 08:24:00,0.69108,0.6911,0.69108,0.6911,122400002.0
2006-04-14 08:25:00,0.69105,0.6911,0.69105,0.69107,48700000.0
2006-04-14 08:26:00,0.69108,0.69108,0.69101,0.69108,60699998.0
2006-04-14 08:27:00,0.69107,0.69112,0.69105,0.69107,129700000.0
2006-04-14 08:28:00,0.69109,0.69109,0.69108,0.69109,22700000.0
2006-04-14 08:29:00,0.69103,0.69109,0.69103,0.69109,72499999.0
2006-04-14 08:30:00,0.69107,0.6911,0.69107,0.6911,112999999.0
2006-04-14 08:31:00,0.69106,0.6911,0.691,0.691,150100000.0
2006-04-14 08:32:00,0.69097,0.69106,0.69097,0.69105,86700003.0
2006-04-14 08:33:00,0.69105,0.69105,0.69102,0.69103,102100003.0
2006-04-14 08:34:00,0.69102,0.69105,0.691,0.69105,24500000.0
2006-04-14 08:35:00,0.69103,0.69103,0.69102,0.69102,67799999.0
2006-04-14 08:36:00,0.69102,0.69103,0.69102,0.69102,146000000.0
2006-04-14 08:37:00,0.69102,0.69109,0.691,0.69109,135800002.0
2006-04-14 08:38:00,0.69109,0.69109,0.69103,0.69103,124600000.0
2006-04-14 08:39:00,0.691,0.69111,0.691,0.69111,106499999.0
2006-04-14 08:40:00,0.69106,0.69106,0.69102,0.69102,123600003.0
2006-04-14 08:41:00,0.69097,0.69097,0.69093,0.69093,93000003.0
2006-04-14 08:42:00,0.6909,0.69097,0.6909,0.69095,176700000.0
2006-04-14 08:43:00,0.69092,0.69094,0.69081,0.69081,173000000.0
2006-04-14 08:44:00,0.69086,0.69091,0.69085,0.69091,212600000.0
2006-04-14 08:45:00,0.69088,0.69088,0.69085,0.69085,16700000.0
2006-04-14 08:46:00,0.69085,0.6909,0.69082,0.69088,65100001.0
2006-04-14 08:47:00,0.69088,0.6909,0.69087,0.69088,106000001.0
2006-04-14 08:48:00,0.69088,0.6909,0.69088,0.6909,47500001.0
2006-04-14 08:49:00,0.69088,0.69088,0.69079,0.69085,143499999.0
2006-04-14 08:50:00,0.69085,0.69085,0.69085,0.69085,4200000.0
2006-04-14 08:51:00,0.69085,0.69085,0.69077,0.69077,51200000.0
2006-04-14 08:52:00,0.69077,0.69086,0.69077,0.69086,141099998.0
2006-04-14 08:53:00,0.69086,0.6909,0.69086,0.6909,116399999.0
2006-04-14 08:54:00,0.69087,0.69087,0.69087,0.69087,8000000.0
2006-04-14 08:55:00,0.69085,0.6909,0.69085,0.6909,34999998.0
2006-04-14 08:56:00,0.69086,0.69088,0.69084,0.69085,225199997.0
2006-04-14 08:57:00,0.69083,0.69083,0.69079,0.69079,10300000.0
2006-04-14 08:58:00,0.69082,0.69093,0.69082,0.69085,152199997.0
2006-04-14 08:59:00,0.69082,0.69093,0.69082,0.69085,118300000.0
2006-04-14 09:00:00,0.69083,0.69083,0.69081,0.69081,118999999.0
2006-04-14 09:01:00,0.6908,0.69086,0.69078,0.69078,104600001.0
2006-04-14 09:02:00,0.69082,0.69087,0.69082,0.69084,89700004.0
2006-04-14 09:03:00,0.69085,0.69087,0.6908,0.6908,84100000.0
2006-04-14 09:04:00,0.69085,0.69085,0.69083,0.69083,238699994.0
2006-04-14 09:05:00,0.69085,0.69085,0.6908,0.69083,60599998.0
2006-04-14 09:06:00,0.69083,0.6909,0.69082,0.69082,193500004.0
2006-04-14 09:07:00,0.69085,0.69088,0.6908,0.69083,114699998.0
2006-04-14 09:08:00,0.69083,0.69085,0.69077,0.6908,110399999.0
2006-04-14 09:09:00,0.69085,0.69085,0.69083,0.69083,86299997.0
2006-04-14 09:10:00,0.69083,0.69085,0.6908,0.69085,107399999.0
2006-04-14 09:11:00,0.69083,0.69085,0.6908,0.69085,77399998.0
2006-04-14 09:12:00,0.69083,0.69083,0.69082,0.69082,111300000.0
2006-04-14 09:13:00,0.6908,0.69091,0.6908,0.69087,145699998.0
2006-04-14 09:14:00,0.69087,0.69087,0.69087,0.69087,26299999.0
2006-04-14 09:15:00,0.69087,0.69093,0.69085,0.69093,80700000.0
2006-04-14 09:16:00,0.69095,0.69097,0.6909,0.69097,157000003.0
2006-04-14 09:17:00,0.69088,0.69089,0.69079,0.69083,230599999.0
2006-04-14 09:18:00,0.69085,0.69087,0.6908,0.69085,58200000.0
2006-04-14 09:19:00,0.69087,0.69087,0.69085,0.69085,62200000.0
2006-04-14 09:20:00,0.69088,0.69088,0.69087,0.69087,16000000.0
2006-04-14 09:21:00,0.69089,0.6909,0.69077,0.6908,114400000.0
2006-04-14 09:22:00,0.69074,0.69079,0.6907,0.69078,193900003.0
2006-04-14 09:23:00,0.69076,0.6908,0.69074,0.6908,145099998.0
2006-04-14 09:24:00,0.69082,0.69083,0.69082,0.69082,91099999.0
2006-04-14 09:25:00,0.69085,0.6909,0.69083,0.69085,133599997.0
2006-04-14 09:26:00,0.69085,0.69085,0.6908,0.69082,134800002.0
2006-04-14 09:27:00,0.69085,0.69085,0.6908,0.69082,119800001.0
2006-04-14 09:28:00,0.69082,0.69088,0.69082,0.69082,108799997.0
2006-04-14 09:29:00,0.69082,0.69083,0.69082,0.69083,55899998.0
2006-04-14 09:30:00,0.69083,0.69083,0.69078,0.69078,130299998.0
2006-04-14 09:31:00,0.69074,0.69075,0.69071,0.69072,59699999.0
2006-04-14 09:32:00,0.69067,0.6907,0.69067,0.6907,115800000.0
2006-04-14 09:33:00,0.69067,0.69067,0.69058,0.69058,103700002.0
2006-04-14 09:34:00,0.69061,0.69066,0.69059,0.69062,53500000.0
2006-04-14 09:35:00,0.69065,0.69065,0.6906,0.69065,67900000.0
2006-04-14 09:36:00,0.69066,0.6907,0.69058,0.69058,229100002.0
2006-04-14 09:37:00,0.6906,0.6906,0.6906,0.6906,23100000.0
2006-04-14 09:38:00,0.69062,0.69062,0.69055,0.6906,91800000.0
2006-04-14 09:39:00,0.69056,0.69056,0.69053,0.69053,67000000.0
2006-04-14 09:40:00,0.69057,0.69057,0.69054,0.69054,155100003.0
2006-04-14 09:41:00,0.69054,0.69059,0.69051,0.69053,153600001.0
2006-04-14 09:42:00,0.69058,0.69062,0.69053,0.69062,203099999.0
2006-04-14 09:43:00,0.6906,0.69064,0.69056,0.69064,91700001.0
2006-04-14 09:44:00,0.69061,0.69063,0.69056,0.69056,31200000.0
2006-04-14 09:45:00,0.69053,0.69061,0.69053,0.6906,93699999.0
2006-04-14 09:46:00,0.69061,0.69061,0.69052,0.69056,107700000.0
2006-04-14 09:47:00,0.69061,0.69062,0.69061,0.69062,14300000.0
2006-04-14 09:48:00,0.6906,0.69067,0.6906,0.69062,58400001.0
2006-04-14 09:49:00,0.69062,0.69065,0.69058,0.69063,174299995.0
2006-04-14 09:50:00,0.69064,0.69064,0.69058,0.69059,17900000.0
2006-04-14 09:51:00,0.69058,0.69063,0.69058,0.69061,163599999.0
2006-04-14 09:52:00,0.69065,0.69065,0.69063,0.69063,56000000.0
2006-04-14 09:53:00,0.69063,0.69064,0.69059,0.69061,170800004.0
2006-04-14 09:54:00,0.69055,0.69066,0.69055,0.69066,50299998.0
2006-04-14 09:55:00,0.69067,0.69067,0.69065,0.69065,43100001.0
2006-04-14 09:56:00,0.6907,0.6907,0.69067,0.69067,62700001.0
2006-04-14 09:57:00,0.69069,0.69069,0.69063,0.69066,146699996.0
2006-04-14 09:58:00,0.69066,0.69066,0.6906,0.6906,157299998.0
2006-04-14 09:59:00,0.69061,0.69064,0.69057,0.69057,153099998.0
2006-04-14 10:00:00,0.69055,0.69059,0.69053,0.69057,85300001.0
2006-04-14 10:01:00,0.69048,0.69052,0.69048,0.69052,32700000.0
2006-04-14 10:02:00,0.69047,0.6905,0.69045,0.69048,178600002.0
2006-04-14 10:03:00,0.69051,0.69054,0.69047,0.69054,158600001.0
2006-04-14 10:04:00,0.69058,0.69058,0.69052,0.69055,48900001.0
2006-04-14 10:05:00,0.69051,0.69055,0.69051,0.69052,126000001.0
2006-04-14 10:06:00,0.69047,0.6905,0.69045,0.6905,109100000.0
2006-04-14 10:07:00,0.69048,0.69055,0.69047,0.69055,116099998.0
2006-04-14 10:08:00,0.69055,0.69059,0.69053,0.69057,67100003.0
2006-04-14 10:09:00,0.69055,0.6906,0.69055,0.69058,109400001.0
2006-04-14 10:10:00,0.69061,0.69063,0.69061,0.69063,47400000.0
2006-04-14 10:11:00,0.69062,0.69071,0.6906,0.69063,205199999.0
2006-04-14 10:12:00,0.69058,0.69058,0.69056,0.69056,66200001.0
2006-04-14 10:13:00,0.69057,0.69065,0.69056,0.69065,86399998.0
2006-04-14 10:14:00,0.69062,0.69062,0.69053,0.69053,39900000.0
2006-04-14 10:15:00,0.69056,0.6906,0.69054,0.69054,223499994.0
2006-04-14 10:16:00,0.69052,0.69055,0.69052,0.69055,68600003.0
2006-04-14 10:17:00,0.69053,0.69057,0.6905,0.69053,122300003.0
2006-04-14 10:18:00,0.69058,0.69063,0.69055,0.69055,106600002.0
2006-04-14 10:19:00,0.69055,0.6906,0.69051,0.6906,135900003.0
2006-04-14 10:20:00,0.6906,0.6906,0.69056,0.69059,143599999.0
2006-04-14 10:21:00,0.69054,0.69057,0.69051,0.69052,260999999.0
2006-04-14 10:22:00,0.69054,0.69062,0.69054,0.6906,98400001.0
2006-04-14 10:23:00,0.69059,0.69065,0.69054,0.69065,151199998.0
2006-04-14 10:24:00,0.6906,0.69061,0.69057,0.6906,101800001.0
2006-04-14 10:25:00,0.69053,0.69062,0.69053,0.69061,118999999.0
2006-04-14 10:26:00,0.69057,0.69059,0.69053,0.69053,197099997.0
2006-04-14 10:27:00,0.69052,0.69061,0.69048,0.6906,46700001.0
2006-04-14 10:28:00,0.69057,0.69063,0.69055,0.6906,202099999.0
2006-04-14 10:29:00,0.69057,0.69061,0.69053,0.69053,165999997.0
2006-04-14 10:30:00,0.69052,0.69061,0.69052,0.69058,141199998.0
2006-04-14 10:31:00,0.69055,0.69055,0.69052,0.69052,24699999.0
2006-04-14 10:32:00,0.69053,0.69057,0.6905,0.69055,41300000.0
2006-04-14 10:33:00,0.69053,0.69054,0.69047,0.69054,158800000.0
2006-04-14 10:34:00,0.69055,0.69055,0.6905,0.69053,203699998.0
2006-04-14 10:35:00,0.69053,0.69065,0.69046,0.69065,154200002.0
2006-04-14 10:36:00,0.69064,0.69064,0.69057,0.6906,165499999.0
2006-04-14 10:37:00,0.69058,0.69068,0.69055,0.69068,87599999.0
2006-04-14 10:38:00,0.69068,0.69072,0.69066,0.69069,67800000.0
2006-04-14 10:39:00,0.69068,0.69068,0.69065,0.69067,149900001.0
2006-04-14 10:40:00,0.69067,0.69067,0.69063,0.69063,94800001.0
2006-04-14 10:41:00,0.69065,0.69071,0.69062,0.6907,100400001.0
2006-04-14 10:42:00,0.6907,0.6907,0.69065,0.69065,156099999.0
2006-04-14 10:43:00,0.6907,0.69073,0.69067,0.6907,156200001.0
2006-04-14 10:44:00,0.69067,0.6907,0.69067,0.6907,126799999.0
2006-04-14 10:45:00,0.69071,0.69081,0.6907,0.69081,175399999.0
2006-04-14 10:46:00,0.69074,0.69076,0.69074,0.69075,317599993.0
2006-04-14 10:47:00,0.69073,0.69073,0.69072,0.69072,18400000.0
2006-04-14 10:48:00,0.69067,0.69067,0.69067,0.69067,30300000.0
2006-04-14 10:49:00,0.69073,0.69073,0.69073,0.69073,800000.0
2006-04-14 10:50:00,0.69068,0.69068,0.69059,0.6906,200599999.0
2006-04-14 10:51:00,0.69063,0.69068,0.69063,0.69068,113199999.0
2006-04-14 10:52:00,0.69067,0.69078,0.69067,0.69078,78099999.0
2006-04-14 10:53:00,0.69078,0.6908,0.69075,0.69075,126800001.0
2006-04-14 10:54:00,0.69075,0.69075,0.6907,0.6907,150600000.0
2006-04-14 10:55:00,0.6907,0.69078,0.69065,0.69078,121100004.0
2006-04-14 10:56:00,0.69075,0.69077,0.69067,0.69075,147300003.0
2006-04-14 10:57:00,0.6907,0.69075,0.6907,0.69072,206900001.0
2006-04-14 10:58:00,0.69073,0.69075,0.69073,0.69075,114200001.0
2006-04-14 10:59:00,0.69072,0.69075,0.6907,0.69075,138700000.0
2006-04-14 11:00:00,0.69075,0.69075,0.69072,0.69072,78999998.0
2006-04-14 11:01:00,0.69073,0.69073,0.69072,0.69072,120099996.0
2006-04-14 11:02:00,0.69075,0.69075,0.69073,0.69073,46200000.0
2006-04-14 11:03:00,0.69075,0.69075,0.69072,0.69072,59200001.0
2006-04-14 11:04:00,0.69072,0.69081,0.69069,0.69081,184399998.0
2006-04-14 11:05:00,0.69077,0.69078,0.69077,0.69078,65300000.0
2006-04-14 11:06:00,0.6908,0.6908,0.69077,0.6908,98499998.0
2006-04-14 11:07:00,0.69077,0.69083,0.69077,0.69077,117600001.0
2006-04-14 11:08:00,0.69083,0.69083,0.69075,0.69077,74800000.0
2006-04-14 11:09:00,0.69081,0.69084,0.69081,0.69084,99200000.0
2006-04-14 11:10:00,0.69087,0.69088,0.69085,0.69085,44600001.0
2006-04-14 11:11:00,0.69088,0.69088,0.69078,0.69078,23500000.0
2006-04-14 11:12:00,0.6908,0.69083,0.69077,0.6908,212600006.0
2006-04-14 11:13:00,0.69078,0.6908,0.69077,0.6908,127700002.0
2006-04-14 11:14:00,0.69084,0.69086,0.69078,0.69082,128599999.0
2006-04-14 11:15:00,0.69087,0.69088,0.69079,0.69088,158099995.0
2006-04-14 11:16:00,0.6909,0.6909,0.69082,0.69086,190400000.0
2006-04-14 11:17:00,0.69085,0.69085,0.69078,0.69082,182100001.0
2006-04-14 11:18:00,0.69087,0.69088,0.69084,0.69085,127699999.0
2006-04-14 11:19:00,0.69084,0.69087,0.69077,0.69082,137600002.0
2006-04-14 11:20:00,0.69077,0.6908,0.69075,0.69075,40700000.0
2006-04-14 11:21:00,0.69082,0.69082,0.69077,0.6908,205300001.0
2006-04-14 11:22:00,0.6908,0.69083,0.69077,0.69077,198199994.0
2006-04-14 11:23:00,0.6908,0.6908,0.69075,0.69077,71999998.0
2006-04-14 11:24:00,0.6908,0.69083,0.69075,0.6908,100300003.0
2006-04-14 11:25:00,0.69077,0.69078,0.69077,0.69078,124600002.0
2006-04-14 11:26:00,0.69078,0.6908,0.69077,0.6908,125900001.0
2006-04-14 11:27:00,0.69077,0.69078,0.69077,0.69078,43000001.0
2006-04-14 11:28:00,0.69077,0.69082,0.69076,0.6908,197200005.0
2006-04-14 11:29:00,0.69083,0.69083,0.6908,0.69081,81500001.0
2006-04-14 11:30:00,0.69086,0.69086,0.69076,0.6908,188399998.0
2006-04-14 11:31:00,0.6908,0.69082,0.69077,0.69079,127900003.0
2006-04-14 11:32:00,0.69085,0.69085,0.6908,0.69083,115699999.0
2006-04-14 11:33:00,0.69082,0.69087,0.69078,0.69082,265699999.0
2006-04-14 11:34:00,0.69087,0.6909,0.69082,0.69082,113100000.0
2006-04-14 11:35:00,0.69086,0.69088,0.69085,0.69088,94200003.0
2006-04-14 11:36:00,0.69087,0.69091,0.69075,0.69075,175400001.0
2006-04-14 11:37:00,0.69077,0.69085,0.69077,0.69084,113100000.0
2006-04-14 11:38:00,0.69084,0.69089,0.69084,0.69089,66200002.0
2006-04-14 11:39:00,0.69093,0.69095,0.6909,0.69095,90200000.0
2006-04-14 11:40:00,0.69099,0.69099,0.69096,0.69099,124899999.0
2006-04-14 11:41:00,0.69086,0.69089,0.69086,0.69089,38499999.0
2006-04-14 11:42:00,0.6908,0.69086,0.6908,0.69086,92200000.0
2006-04-14 11:43:00,0.69087,0.69092,0.69085,0.69092,110699999.0
2006-04-14 11:44:00,0.69093,0.69095,0.69091,0.69093,114400002.0
2006-04-14 11:45:00,0.69093,0.69095,0.6909,0.69093,146900004.0
2006-04-14 11:46:00,0.6909,0.69095,0.6909,0.6909,200800002.0
2006-04-14 11:47:00,0.6909,0.69099,0.6909,0.6909,119900001.0
2006-04-14 11:48:00,0.69092,0.69095,0.6909,0.69095,160499999.0
2006-04-14 11:49:00,0.69092,0.69101,0.69086,0.69101,193400002.0
2006-04-14 11:50:00,0.69095,0.691,0.69095,0.691,174899997.0
2006-04-14 11:51:00,0.691,0.69103,0.69095,0.69095,253000005.0
2006-04-14 11:52:00,0.69097,0.691,0.69097,0.691,45900002.0
2006-04-14 11:53:00,0.69097,0.69103,0.69095,0.69103,134900001.0
2006-04-14 11:54:00,0.69095,0.69098,0.69095,0.69095,75799997.0
2006-04-14 11:55:00,0.69099,0.69099,0.69087,0.6909,129300000.0
2006-04-14 11:56:00,0.6909,0.69095,0.6909,0.69095,134200001.0
2006-04-14 11:57:00,0.69097,0.69102,0.69095,0.69102,129200002.0
2006-04-14 11:58:00,0.69097,0.69099,0.6909,0.69095,173899998.0
2006-04-14 11:59:00,0.691,0.69103,0.69095,0.69102,131400000.0
2006-04-14 12:00:00,0.69103,0.69105,0.69096,0.691,225400002.0
2006-04-14 12:01:00,0.69103,0.69103,0.69095,0.69095,156399997.0
2006-04-14 12:02:00,0.69103,0.69103,0.69095,0.691,251000003.0
2006-04-14 12:03:00,0.69103,0.69103,0.69097,0.69097,130899997.0
2006-04-14 12:04:00,0.69097,0.69097,0.69095,0.69095,33400000.0
2006-04-14 12:05:00,0.69097,0.69097,0.69093,0.69093,124199997.0
2006-04-14 12:06:00,0.69093,0.69097,0.69093,0.69095,74600000.0
2006-04-14 12:07:00,0.69095,0.69095,0.6909,0.6909,133000000.0
2006-04-14 12:08:00,0.69095,0.69101,0.69091,0.69101,73999999.0
2006-04-14 12:09:00,0.69103,0.69103,0.69095,0.69097,168199998.0
2006-04-14 12:10:00,0.69098,0.691,0.69098,0.691,71099999.0
2006-04-14 12:11:00,0.69098,0.69103,0.69095,0.69103,174999999.0
2006-04-14 12:12:00,0.691,0.691,0.69097,0.69097,143500000.0
2006-04-14 12:13:00,0.69097,0.691,0.69097,0.69097,172499997.0
2006-04-14 12:14:00,0.691,0.69103,0.69098,0.691,101499998.0
2006-04-14 12:15:00,0.69098,0.691,0.69095,0.69095,62400002.0
2006-04-14 12:16:00,0.691,0.691,0.69093,0.69098,136400000.0
2006-04-14 12:17:00,0.69098,0.69098,0.6909,0.69095,201499998.0
2006-04-14 12:18:00,0.69098,0.69103,0.69095,0.69095,177099998.0
2006-04-14 12:19:00,0.69097,0.691,0.69097,0.69097,68500000.0
2006-04-14 12:20:00,0.691,0.691,0.691,0.691,19900000.0
2006-04-14 12:21:00,0.69098,0.69107,0.69098,0.69102,206799999.0
2006-04-14 12:22:00,0.69101,0.69101,0.69094,0.691,112500002.0
2006-04-14 12:23:00,0.69098,0.69104,0.69098,0.69104,147800000.0
2006-04-14 12:24:00,0.69105,0.69105,0.69102,0.69105,81800002.0
2006-04-14 12:25:00,0.69103,0.69103,0.691,0.69102,30199999.0
2006-04-14 12:26:00,0.69095,0.69097,0.69093,0.69093,58300000.0
2006-04-14 12:27:00,0.69093,0.69095,0.6909,0.69092,242900001.0
2006-04-14 12:28:00,0.6909,0.69093,0.6909,0.69092,141799998.0
2006-04-14 12:29:00,0.69092,0.69097,0.69092,0.69095,168400003.0
2006-04-14 12:30:00,0.6909,0.69092,0.69087,0.69087,169999997.0
2006-04-14 12:31:00,0.69087,0.69093,0.69087,0.69087,141699999.0
2006-04-14 12:32:00,0.69088,0.69092,0.69088,0.6909,116100002.0
2006-04-14 12:33:00,0.6909,0.6909,0.6909,0.6909,72600000.0
2006-04-14 12:34:00,0.69089,0.69093,0.69089,0.69091,65199999.0
2006-04-14 12:35:00,0.69094,0.69095,0.69087,0.69093,164500004.0
2006-04-14 12:36:00,0.6909,0.6909,0.6909,0.6909,64000000.0
2006-04-14 12:37:00,0.69093,0.69093,0.69085,0.69087,111200000.0
2006-04-14 12:38:00,0.69084,0.6909,0.69084,0.69087,232000004.0
2006-04-14 12:39:00,0.69093,0.69093,0.69085,0.69093,89799999.0
2006-04-14 12:40:00,0.69087,0.6909,0.69085,0.69088,117999999.0
2006-04-14 12:41:00,0.69091,0.69093,0.69088,0.69088,69200002.0
2006-04-14 12:42:00,0.69086,0.69096,0.69086,0.69095,200199998.0
2006-04-14 12:43:00,0.69093,0.69099,0.69092,0.69099,99300000.0
2006-04-14 12:44:00,0.69096,0.69098,0.69094,0.69094,141900001.0
2006-04-14 12:45:00,0.69095,0.69095,0.6909,0.6909,140500000.0
2006-04-14 12:46:00,0.69095,0.69095,0.69092,0.69092,90599998.0
2006-04-14 12:47:00,0.69092,0.69096,0.69091,0.69092,124500002.0
2006-04-14 12:48:00,0.69082,0.69087,0.69082,0.69087,50499999.0
2006-04-14 12:49:00,0.69087,0.6909,0.69082,0.69085,99600002.0
2006-04-14 12:50:00,0.69087,0.6909,0.69085,0.69085,283899997.0
2006-04-14 12:51:00,0.69087,0.69093,0.69087,0.6909,217699997.0
2006-04-14 12:52:00,0.69088,0.69088,0.69081,0.69084,57900000.0
2006-04-14 12:53:00,0.69092,0.69092,0.69083,0.69092,83899998.0
2006-04-14 12:54:00,0.6909,0.6909,0.6909,0.6909,2400000.0
2006-04-14 12:55:00,0.69092,0.69092,0.6909,0.6909,80399998.0
2006-04-14 12:56:00,0.69092,0.69097,0.69092,0.69092,57300001.0
2006-04-14 12:57:00,0.69097,0.69097,0.69095,0.69095,17100000.0
2006-04-14 12:58:00,0.69096,0.69098,0.69095,0.69095,89000003.0
2006-04-14 12:59:00,0.69095,0.69104,0.69095,0.691,298500004.0
2006-04-14 13:00:00,0.69101,0.69102,0.69097,0.691,131200000.0
2006-04-14 13:01:00,0.69105,0.69105,0.691,0.691,63799998.0
2006-04-14 13:02:00,0.691,0.69105,0.691,0.69105,35100000.0
2006-04-14 13:03:00,0.691,0.69108,0.691,0.69105,70900000.0
2006-04-14 13:04:00,0.69103,0.69108,0.69099,0.69101,120400001.0
2006-04-14 13:05:00,0.691,0.691,0.69097,0.69097,34300000.0
2006-04-14 13:06:00,0.691,0.691,0.69092,0.69098,177100000.0
2006-04-14 13:07:00,0.69098,0.691,0.69092,0.69095,149100000.0
2006-04-14 13:08:00,0.69098,0.691,0.69095,0.691,47800000.0
2006-04-14 13:09:00,0.69095,0.69106,0.69095,0.69104,95200003.0
2006-04-14 13:10:00,0.69102,0.69104,0.691,0.69101,218600000.0
2006-04-14 13:11:00,0.69103,0.69103,0.69095,0.69095,34600001.0
2006-04-14 13:12:00,0.691,0.691,0.691,0.691,1800000.0
2006-04-14 13:13:00,0.69098,0.69103,0.69097,0.69098,158300001.0
2006-04-14 13:14:00,0.69098,0.69103,0.69097,0.691,239599996.0
2006-04-14 13:15:00,0.69095,0.69103,0.69095,0.691,69700000.0
2006-04-14 13:16:00,0.69098,0.691,0.69097,0.69098,124699998.0
2006-04-14 13:17:00,0.69103,0.69103,0.69095,0.691,254900000.0
2006-04-14 13:18:00,0.69095,0.69103,0.69095,0.691,127400000.0
2006-04-14 13:19:00,0.69098,0.691,0.69098,0.691,38200000.0
2006-04-14 13:20:00,0.69099,0.69106,0.69099,0.69103,227700003.0
2006-04-14 13:21:00,0.69099,0.69102,0.69099,0.69102,82400000.0
2006-04-14 13:22:00,0.69095,0.69095,0.69095,0.69095,7200000.0
2006-04-14 13:23:00,0.69095,0.691,0.69095,0.691,80499999.0
2006-04-14 13:24:00,0.69098,0.69102,0.69098,0.69102,94199997.0
2006-04-14 13:25:00,0.69099,0.69099,0.6909,0.6909,219200000.0
2006-04-14 13:26:00,0.69095,0.69096,0.69088,0.69096,122100003.0
2006-04-14 13:27:00,0.69096,0.69103,0.69092,0.69103,144599999.0
2006-04-14 13:28:00,0.69102,0.69114,0.69102,0.69109,98500001.0
2006-04-14 13:29:00,0.69108,0.69108,0.69107,0.69107,67999999.0
2006-04-14 13:30:00,0.69106,0.6911,0.69105,0.6911,220999999.0
2006-04-14 13:31:00,0.69113,0.69119,0.69112,0.69117,134300002.0
2006-04-14 13:32:00,0.6912,0.6912,0.69114,0.6912,219000000.0
2006-04-14 13:33:00,0.6912,0.69123,0.69117,0.69123,115699997.0
2006-04-14 13:34:00,0.69128,0.69128,0.69117,0.69117,94700000.0
2006-04-14 13:35:00,0.69112,0.69113,0.69106,0.69109,158100000.0
2006-04-14 13:36:00,0.69111,0.69111,0.691,0.69108,54400000.0
2006-04-14 13:37:00,0.6911,0.69111,0.69104,0.69105,78200001.0
2006-04-14 13:38:00,0.69102,0.69102,0.69102,0.69102,50199998.0
2006-04-14 13:39:00,0.69102,0.69108,0.691,0.69102,114499999.0
2006-04-14 13:40:00,0.691,0.69108,0.691,0.69107,93599999.0
2006-04-14 13:41:00,0.69111,0.69112,0.69105,0.69105,39300000.0
2006-04-14 13:42:00,0.69109,0.69109,0.69102,0.69102,176299996.0
2006-04-14 13:43:00,0.69102,0.69113,0.69102,0.69105,109000002.0
2006-04-14 13:44:00,0.6911,0.69114,0.6911,0.69113,102099997.0
2006-04-14 13:45:00,0.69115,0.69124,0.69115,0.69117,151100001.0
2006-04-14 13:46:00,0.69116,0.69117,0.69113,0.69117,105799999.0
2006-04-14 13:47:00,0.6912,0.69122,0.69117,0.6912,181200001.0
2006-04-14 13:48:00,0.69119,0.69119,0.69109,0.69112,71600001.0
2006-04-14 13:49:00,0.69117,0.69119,0.6911,0.69113,165299998.0
2006-04-14 13:50:00,0.6911,0.6912,0.6911,0.69118,251400005.0
2006-04-14 13:51:00,0.69118,0.69125,0.69118,0.69125,137799999.0
2006-04-14 13:52:00,0.69122,0.69125,0.69119,0.69119,176600002.0
2006-04-14 13:53:00,0.69125,0.69126,0.69118,0.69122,141200002.0
2006-04-14 13:54:00,0.69119,0.6912,0.69112,0.69115,144400005.0
2006-04-14 13:55:00,0.69117,0.69118,0.69113,0.69113,190000005.0
2006-04-14 13:56:00,0.69112,0.69117,0.69112,0.69115,104900002.0
2006-04-14 13:57:00,0.6911,0.69115,0.6911,0.69113,159499995.0
2006-04-14 13:58:00,0.69118,0.6912,0.69117,0.6912,186800000.0
2006-04-14 13:59:00,0.69117,0.69117,0.69117,0.69117,29500001.0
2006-04-14 14:00:00,0.69117,0.69122,0.69115,0.69122,170500001.0
2006-04-14 14:01:00,0.69122,0.69127,0.69122,0.69122,230100000.0
2006-04-14 14:02:00,0.69124,0.69128,0.69123,0.69123,260299995.0
2006-04-14 14:03:00,0.69121,0.69121,0.69114,0.69114,24900000.0
2006-04-14 14:04:00,0.69115,0.69115,0.69112,0.69115,213900001.0
2006-04-14 14:05:00,0.6911,0.69115,0.69107,0.69107,117100000.0
2006-04-14 14:06:00,0.69111,0.69122,0.69111,0.6912,183400001.0
2006-04-14 14:07:00,0.69117,0.69121,0.69111,0.69111,132300001.0
2006-04-14 14:08:00,0.69115,0.69115,0.69115,0.69115,43200001.0
2006-04-14 14:09:00,0.69113,0.69113,0.69112,0.69112,56699999.0
2006-04-14 14:10:00,0.69115,0.69115,0.69104,0.6911,153800000.0
2006-04-14 14:11:00,0.69105,0.69105,0.69105,0.69105,13500000.0
2006-04-14 14:12:00,0.69111,0.69114,0.6911,0.69113,159000000.0
2006-04-14 14:13:00,0.69114,0.69115,0.69107,0.69115,76199998.0
2006-04-14 14:14:00,0.69114,0.69114,0.69105,0.6911,73900002.0
2006-04-14 14:15:00,0.6911,0.69112,0.69109,0.69112,111499998.0
2006-04-14 14:16:00,0.69115,0.69117,0.6911,0.69112,142999999.0
2006-04-14 14:17:00,0.69113,0.69119,0.69112,0.69119,109999997.0
2006-04-14 14:18:00,0.6912,0.69122,0.69113,0.6912,113299997.0
2006-04-14 14:19:00,0.69115,0.69117,0.69115,0.69117,47099999.0
2006-04-14 14:20:00,0.69118,0.69122,0.69115,0.6912,117999999.0
2006-04-14 14:21:00,0.6912,0.69122,0.69117,0.6912,228600002.0
2006-04-14 14:22:00,0.69117,0.69123,0.69117,0.69123,53799999.0
2006-04-14 14:23:00,0.6912,0.6912,0.69117,0.6912,142600004.0
2006-04-14 14:24:00,0.69122,0.69122,0.69118,0.6912,78099998.0
2006-04-14 14:25:00,0.6912,0.6912,0.69115,0.69117,155699998.0
2006-04-14 14:26:00,0.69118,0.6912,0.69117,0.6912,288200001.0
2006-04-14 14:27:00,0.69122,0.69122,0.69115,0.69118,104500000.0
2006-04-14 14:28:00,0.6912,0.6912,0.6912,0.6912,49400002.0
2006-04-14 14:29:00,0.6912,0.6912,0.69115,0.69117,87300000.0
2006-04-14 14:30:00,0.69114,0.69118,0.6911,0.69111,148199999.0
2006-04-14 14:31:00,0.69108,0.69112,0.69107,0.69108,146200003.0
2006-04-14 14:32:00,0.6911,0.6911,0.6911,0.6911,94400003.0
2006-04-14 14:33:00,0.69109,0.69117,0.69109,0.6911,111599997.0
2006-04-14 14:34:00,0.69111,0.69116,0.69107,0.6911,257399998.0
2006-04-14 14:35:00,0.6911,0.69112,0.69108,0.69108,69299998.0
2006-04-14 14:36:00,0.69113,0.69115,0.69111,0.69113,111499997.0
2006-04-14 14:37:00,0.69115,0.69119,0.69115,0.69119,79599998.0
2006-04-14 14:38:00,0.69125,0.69125,0.69117,0.69122,128999998.0
2006-04-14 14:39:00,0.69122,0.69122,0.69116,0.69117,128600001.0
2006-04-14 14:40:00,0.69118,0.6912,0.69115,0.69118,88000002.0
2006-04-14 14:41:00,0.6912,0.6912,0.69117,0.69118,197300004.0
2006-04-14 14:42:00,0.69118,0.69118,0.69115,0.69115,12100000.0
2006-04-14 14:43:00,0.6912,0.6912,0.6912,0.6912,30800000.0
2006-04-14 14:44:00,0.6912,0.6912,0.69117,0.69118,197199995.0
2006-04-14 14:45:00,0.6912,0.69123,0.69118,0.69118,98300002.0
2006-04-14 14:46:00,0.69124,0.69124,0.69121,0.69121,148200001.0
2006-04-14 14:47:00,0.69117,0.69117,0.69117,0.69117,71199999.0
2006-04-14 14:48:00,0.6912,0.6912,0.6912,0.6912,63200001.0
2006-04-14 14:49:00,0.6912,0.6912,0.69118,0.6912,152299997.0
2006-04-14 14:50:00,0.6912,0.69123,0.6912,0.69123,17500000.0
2006-04-14 14:51:00,0.69115,0.69116,0.69111,0.69114,192699999.0
2006-04-14 14:52:00,0.69112,0.69115,0.69112,0.69115,89899999.0
2006-04-14 14:53:00,0.69114,0.69114,0.6911,0.6911,179599997.0
2006-04-14 14:54:00,0.6911,0.69113,0.6911,0.69112,19200000.0
2006-04-14 14:55:00,0.69115,0.69119,0.69115,0.69119,100600001.0
2006-04-14 14:56:00,0.69115,0.69118,0.6911,0.6911,96699998.0
2006-04-14 14:57:00,0.6911,0.69115,0.6911,0.6911,113100002.0
2006-04-14 14:58:00,0.69115,0.69117,0.69112,0.69115,207000003.0
2006-04-14 14:59:00,0.69112,0.69115,0.6911,0.69115,116900000.0
2006-04-14 15:00:00,0.69117,0.69119,0.69114,0.69116,100999999.0
2006-04-14 15:01:00,0.69114,0.69123,0.69114,0.69123,62300000.0
2006-04-14 15:02:00,0.6912,0.6912,0.69109,0.69109,90299998.0
2006-04-14 15:03:00,0.69107,0.6911,0.69105,0.69105,159199999.0
2006-04-14 15:04:00,0.69106,0.69114,0.69106,0.69112,76600001.0
2006-04-14 15:05:00,0.6911,0.6911,0.69108,0.69108,130300001.0
2006-04-14 15:06:00,0.69108,0.6911,0.69106,0.69107,119900001.0
2006-04-14 15:07:00,0.69109,0.6911,0.69105,0.6911,143600002.0
2006-04-14 15:08:00,0.69107,0.69115,0.69105,0.69105,272400001.0
2006-04-14 15:09:00,0.69108,0.6911,0.69105,0.69105,52899999.0
2006-04-14 15:10:00,0.69105,0.69105,0.69098,0.691,77999998.0
2006-04-14 15:11:00,0.69105,0.69108,0.69103,0.69108,47099998.0
2006-04-14 15:12:00,0.69105,0.6911,0.69103,0.6911,148999999.0
2006-04-14 15:13:00,0.69111,0.69119,0.69111,0.69112,112999999.0
2006-04-14 15:14:00,0.69112,0.69114,0.69107,0.69107,100600001.0
2006-04-14 15:15:00,0.69106,0.69109,0.69105,0.69109,71099997.0
2006-04-14 15:16:00,0.69107,0.69111,0.69104,0.6911,139400002.0
2006-04-14 15:17:00,0.69114,0.69114,0.69107,0.69107,72899998.0
2006-04-14 15:18:00,0.69102,0.69108,0.69102,0.69106,72400001.0
2006-04-14 15:19:00,0.69102,0.69113,0.69102,0.69112,122100000.0
2006-04-14 15:20:00,0.69115,0.69118,0.6911,0.69112,90000000.0
2006-04-14 15:21:00,0.69117,0.69117,0.6911,0.6911,123900000.0
2006-04-14 15:22:00,0.69106,0.69112,0.69106,0.6911,232999996.0
2006-04-14 15:23:00,0.69103,0.69112,0.69103,0.69111,219099999.0
2006-04-14 15:24:00,0.69113,0.69115,0.69112,0.69115,56199999.0
2006-04-14 15:25:00,0.69112,0.69115,0.6911,0.6911,153500000.0
2006-04-14 15:26:00,0.69117,0.69117,0.69107,0.69114,86000000.0
2006-04-14 15:27:00,0.69112,0.69112,0.69108,0.69109,76700002.0
2006-04-14 15:28:00,0.69108,0.69109,0.69104,0.69109,140500003.0
2006-04-14 15:29:00,0.69105,0.69109,0.69105,0.69105,175100002.0
2006-04-14 15:30:00,0.69105,0.6911,0.69105,0.69108,85300001.0
2006-04-14 15:31:00,0.69106,0.69109,0.69105,0.69109,162799997.0
2006-04-14 15:32:00,0.69106,0.69106,0.69105,0.69105,11200000.0
2006-04-14 15:33:00,0.69107,0.69109,0.69102,0.69102,145499999.0
2006-04-14 15:34:00,0.69108,0.69108,0.691,0.691,96499998.0
2006-04-14 15:35:00,0.69108,0.69108,0.69103,0.69105,158199998.0
2006-04-14 15:36:00,0.69103,0.69105,0.69103,0.69105,225599998.0
2006-04-14 15:37:00,0.69103,0.69109,0.69103,0.69103,157399997.0
2006-04-14 15:38:00,0.69106,0.69106,0.69104,0.69104,15900000.0
2006-04-14 15:39:00,0.69103,0.69103,0.69097,0.69103,92299998.0
2006-04-14 15:40:00,0.6911,0.69112,0.69104,0.6911,217599997.0
2006-04-14 15:41:00,0.69107,0.69111,0.69102,0.69102,243299999.0
2006-04-14 15:42:00,0.69105,0.69107,0.69103,0.69107,121800002.0
2006-04-14 15:43:00,0.69103,0.69105,0.69103,0.69103,141000002.0
2006-04-14 15:44:00,0.69103,0.69103,0.69103,0.69103,800000.0
2006-04-14 15:45:00,0.69103,0.69104,0.69103,0.69104,1600000.0
2006-04-14 15:46:00,0.691,0.691,0.69097,0.69097,54200000.0
2006-04-14 15:47:00,0.69097,0.69101,0.69093,0.69095,160800002.0
2006-04-14 15:48:00,0.69098,0.69103,0.69097,0.691,128399996.0
2006-04-14 15:49:00,0.691,0.69104,0.69097,0.69097,130299999.0
2006-04-14 15:50:00,0.691,0.69104,0.69099,0.69099,73499999.0
2006-04-14 15:51:00,0.69103,0.69103,0.691,0.691,58300001.0
2006-04-14 15:52:00,0.69097,0.69103,0.69097,0.69097,95299998.0
2006-04-14 15:53:00,0.69097,0.69103,0.69097,0.691,44000000.0
2006-04-14 15:54:00,0.69099,0.69099,0.69092,0.69092,176100001.0
2006-04-14 15:55:00,0.69092,0.69095,0.69092,0.69093,122199997.0
2006-04-14 15:56:00,0.69096,0.69098,0.69093,0.69098,45700000.0
2006-04-14 15:57:00,0.69097,0.69099,0.69096,0.69098,177300001.0
2006-04-14 15:58:00,0.69097,0.69102,0.69097,0.69102,131899998.0
2006-04-14 15:59:00,0.69095,0.69095,0.69095,0.69095,9600000.0
2006-04-14 16:00:00,0.69098,0.69103,0.69092,0.69098,168300000.0
2006-04-14 16:01:00,0.691,0.691,0.691,0.691,8000000.0
2006-04-14 16:02:00,0.69102,0.69102,0.69101,0.69101,57499998.0
2006-04-14 16:03:00,0.69105,0.69105,0.69103,0.69105,78200002.0
2006-04-14 16:04:00,0.6911,0.6911,0.69102,0.69105,92500003.0
2006-04-14 16:05:00,0.691,0.69108,0.691,0.691,148500000.0
2006-04-14 16:06:00,0.69099,0.69104,0.69099,0.69104,37500000.0
2006-04-14 16:07:00,0.69103,0.69105,0.691,0.69103,87200000.0
2006-04-14 16:08:00,0.69102,0.69102,0.69097,0.69098,135700000.0
2006-04-14 16:09:00,0.69102,0.69103,0.691,0.691,138199997.0
2006-04-14 16:10:00,0.691,0.69103,0.69099,0.69101,92299998.0
2006-04-14 16:11:00,0.691,0.69102,0.69095,0.69102,87700001.0
2006-04-14 16:12:00,0.691,0.69103,0.69098,0.69098,124400002.0
2006-04-14 16:13:00,0.691,0.691,0.69098,0.691,64500002.0
2006-04-14 16:14:00,0.69101,0.69107,0.691,0.69107,201500002.0
2006-04-14 16:15:00,0.69108,0.69108,0.69108,0.69108,52700002.0
2006-04-14 16:16:00,0.69108,0.6911,0.69108,0.6911,59200001.0
2006-04-14 16:17:00,0.69103,0.69108,0.69103,0.69108,38200000.0
2006-04-14 16:18:00,0.6911,0.6911,0.6911,0.6911,39800000.0
2006-04-14 16:19:00,0.6911,0.69113,0.69108,0.69113,71800000.0
2006-04-14 16:20:00,0.69108,0.69108,0.69105,0.69105,61900001.0
2006-04-14 16:21:00,0.69108,0.69116,0.69108,0.69112,109100001.0
2006-04-14 16:22:00,0.6912,0.6912,0.69115,0.69115,40100000.0
2006-04-14 16:23:00,0.6912,0.6912,0.69118,0.6912,58200000.0
2006-04-14 16:24:00,0.6912,0.6912,0.69115,0.69118,142700003.0
2006-04-14 16:25:00,0.69118,0.69122,0.69115,0.69122,186900005.0
2006-04-14 16:26:00,0.69114,0.69119,0.69112,0.69118,151799996.0
2006-04-14 16:27:00,0.6912,0.69122,0.69117,0.69117,213800004.0
2006-04-14 16:28:00,0.69117,0.69122,0.69117,0.6912,43800000.0
2006-04-14 16:29:00,0.69121,0.69124,0.6912,0.69124,62200001.0
2006-04-14 16:30:00,0.69118,0.69122,0.69118,0.69122,43200000.0
2006-04-14 16:31:00,0.69118,0.69122,0.69118,0.69122,119799999.0
2006-04-14 16:32:00,0.69123,0.69125,0.69123,0.69125,32300001.0
2006-04-14 16:33:00,0.6912,0.6912,0.6912,0.6912,74300001.0
2006-04-14 16:34:00,0.6912,0.6912,0.69115,0.69115,80400001.0
2006-04-14 16:35:00,0.6912,0.6912,0.69113,0.69117,155399996.0
2006-04-14 16:36:00,0.69116,0.69122,0.69114,0.69114,104899999.0
2006-04-14 16:37:00,0.69113,0.69122,0.69113,0.69117,52399999.0
2006-04-14 16:38:00,0.69119,0.69121,0.69112,0.69112,121200001.0
2006-04-14 16:39:00,0.6911,0.6911,0.69107,0.69107,98900002.0
2006-04-14 16:40:00,0.69104,0.69113,0.69104,0.69108,116099997.0
2006-04-14 16:41:00,0.69105,0.6911,0.69105,0.6911,209200000.0
2006-04-14 16:42:00,0.69109,0.69115,0.69107,0.6911,157699994.0
2006-04-14 16:43:00,0.69105,0.69108,0.69104,0.69106,64800000.0
2006-04-14 16:44:00,0.691,0.69102,0.691,0.69102,141400000.0
2006-04-14 16:45:00,0.69097,0.69105,0.69097,0.69103,64600002.0
2006-04-14 16:46:00,0.69108,0.69113,0.69102,0.69105,196699994.0
2006-04-14 16:47:00,0.69105,0.69109,0.69105,0.69107,79599998.0
2006-04-14 16:48:00,0.69109,0.69109,0.69102,0.69102,189999994.0
2006-04-14 16:49:00,0.69102,0.69107,0.691,0.691,91200001.0
2006-04-14 16:50:00,0.69105,0.69108,0.69102,0.69102,182100003.0
2006-04-14 16:51:00,0.69105,0.69105,0.69103,0.69103,24800000.0
2006-04-14 16:52:00,0.69104,0.69104,0.69098,0.69099,100700002.0
2006-04-14 16:53:00,0.691,0.69104,0.69097,0.69104,135800000.0
2006-04-14 16:54:00,0.69103,0.69105,0.691,0.691,109500000.0
2006-04-14 16:55:00,0.69103,0.69103,0.69099,0.69099,35099999.0
2006-04-14 16:56:00,0.69097,0.69105,0.69097,0.69099,97399999.0
2006-04-14 16:57:00,0.691,0.69103,0.69098,0.69102,199499999.0
2006-04-14 16:58:00,0.69098,0.69104,0.69097,0.69104,150600002.0
2006-04-14 16:59:00,0.69104,0.69104,0.69099,0.69103,119600000.0
2006-04-14 17:00:00,0.69102,0.69105,0.691,0.691,45900000.0
2006-04-14 17:01:00,0.69102,0.69106,0.69097,0.69104,229999998.0
2006-04-14 17:02:00,0.69102,0.69105,0.69102,0.69105,200299999.0
2006-04-14 17:03:00,0.69102,0.69105,0.69097,0.691,124300001.0
2006-04-14 17:04:00,0.69105,0.69108,0.691,0.69102,120400001.0
2006-04-14 17:05:00,0.691,0.69108,0.691,0.69103,200399999.0
2006-04-14 17:06:00,0.69097,0.691,0.69095,0.69097,82900000.0
2006-04-14 17:07:00,0.69093,0.691,0.69093,0.691,242600002.0
2006-04-14 17:08:00,0.69098,0.691,0.69094,0.69096,161400001.0
2006-04-14 17:09:00,0.69095,0.69097,0.6909,0.69093,47000000.0
2006-04-14 17:10:00,0.69095,0.69096,0.69086,0.69096,161700003.0
2006-04-14 17:11:00,0.69097,0.69097,0.69095,0.69096,148599998.0
2006-04-14 17:12:00,0.69095,0.69095,0.69095,0.69095,30300000.0
2006-04-14 17:13:00,0.69096,0.69101,0.69087,0.69093,122200001.0
2006-04-14 17:14:00,0.69093,0.69095,0.6909,0.69095,165199998.0
2006-04-14 17:15:00,0.69095,0.69097,0.6909,0.69093,116300002.0
2006-04-14 17:16:00,0.69096,0.69103,0.69094,0.69097,225000003.0
2006-04-14 17:17:00,0.69095,0.69098,0.69089,0.69092,140900002.0
2006-04-14 17:18:00,0.69096,0.69099,0.69092,0.69095,160700002.0
2006-04-14 17:19:00,0.69095,0.69097,0.6909,0.6909,152700002.0
2006-04-14 17:20:00,0.69097,0.69097,0.69093,0.69093,36600000.0
2006-04-14 17:21:00,0.69095,0.69095,0.69087,0.6909,240800005.0
2006-04-14 17:22:00,0.69092,0.69095,0.69092,0.69093,41800000.0
2006-04-14 17:23:00,0.69093,0.69096,0.6909,0.6909,152000001.0
2006-04-14 17:24:00,0.69093,0.69093,0.6908,0.69083,131200003.0
2006-04-14 17:25:00,0.69081,0.69087,0.69081,0.69087,150599999.0
2006-04-14 17:26:00,0.69087,0.69087,0.69087,0.69087,27900000.0
2006-04-14 17:27:00,0.69087,0.69092,0.69087,0.6909,126799998.0
2006-04-14 17:28:00,0.69095,0.69095,0.69089,0.69091,145700003.0
2006-04-14 17:29:00,0.69086,0.69086,0.69079,0.69079,99799997.0
2006-04-14 17:30:00,0.69081,0.69084,0.6908,0.69082,86700001.0
2006-04-14 17:31:00,0.69089,0.69089,0.69089,0.69089,35800000.0
2006-04-14 17:32:00,0.69095,0.69097,0.69093,0.69095,127900003.0
2006-04-14 17:33:00,0.69098,0.69098,0.69092,0.69092,12000000.0
2006-04-14 17:34:00,0.69092,0.69095,0.69092,0.69092,82300001.0
2006-04-14 17:35:00,0.69095,0.69095,0.69092,0.69095,68699998.0
2006-04-14 17:36:00,0.69095,0.69097,0.69093,0.69093,81300001.0
2006-04-14 17:37:00,0.69095,0.69099,0.69092,0.69092,111199999.0
2006-04-14 17:38:00,0.69092,0.69093,0.69092,0.69093,52499998.0
2006-04-14 17:39:00,0.69097,0.691,0.69097,0.691,71600001.0
2006-04-14 17:40:00,0.69097,0.691,0.69097,0.691,143699997.0
2006-04-14 17:41:00,0.69095,0.69103,0.69095,0.69103,94000003.0
2006-04-14 17:42:00,0.691,0.69103,0.69095,0.69095,71099998.0
2006-04-14 17:43:00,0.691,0.691,0.69095,0.69097,86200000.0
2006-04-14 17:44:00,0.69098,0.69104,0.69097,0.69101,62000002.0
2006-04-14 17:45:00,0.69093,0.69093,0.69087,0.69092,182200002.0
2006-04-14 17:46:00,0.69095,0.69095,0.69095,0.69095,54300000.0
2006-04-14 17:47:00,0.69093,0.69095,0.69092,0.69095,92700002.0
2006-04-14 17:48:00,0.69095,0.69101,0.69095,0.69101,96099997.0
2006-04-14 17:49:00,0.691,0.691,0.691,0.691,3900000.0
2006-04-14 17:50:00,0.6909,0.69091,0.69089,0.69089,97300000.0
2006-04-14 17:51:00,0.69087,0.6909,0.69087,0.6909,6400000.0
2006-04-14 17:52:00,0.69087,0.69088,0.69087,0.69088,57900002.0
2006-04-14 17:53:00,0.69088,0.6909,0.69088,0.69088,105200000.0
2006-04-14 17:54:00,0.6909,0.69096,0.69088,0.69096,51899999.0
2006-04-14 17:55:00,0.69093,0.69095,0.69093,0.69095,59100000.0
2006-04-14 17:56:00,0.69094,0.69097,0.69093,0.69097,110999999.0
2006-04-14 17:57:00,0.691,0.691,0.691,0.691,41500000.0
2006-04-14 17:58:00,0.69102,0.69103,0.69099,0.69099,172899998.0
2006-04-14 17:59:00,0.691,0.69117,0.69096,0.69117,99199999.0
2006-04-14 18:00:00,0.69116,0.69116,0.69099,0.69105,142099995.0
2006-04-14 18:01:00,0.69106,0.69106,0.69096,0.691,1560899995.0
2006-04-14 18:02:00,0.69098,0.691,0.69095,0.69095,1333699994.0
2006-04-14 18:03:00,0.69096,0.69107,0.69096,0.69104,1782000004.0
2006-04-14 18:04:00,0.69103,0.69111,0.691,0.69108,854299984.0
2006-04-14 18:05:00,0.69103,0.69105,0.691,0.69103,1381600010.0
2006-04-14 18:06:00,0.69105,0.6911,0.69102,0.69108,1397200003.0
2006-04-14 18:08:00,0.6911,0.6911,0.6911,0.6911,942700007.0
2006-04-14 18:09:00,0.69112,0.6912,0.69112,0.69113,942700007.0
2006-04-14 18:10:00,0.69115,0.69124,0.69113,0.69115,1291200003.0
2006-04-14 18:11:00,0.69115,0.69123,0.69115,0.69119,1189199999.0
2006-04-14 18:12:00,0.69117,0.69124,0.69115,0.69115,893599995.0
2006-04-14 18:13:00,0.69117,0.6912,0.69117,0.69118,832200003.0
2006-04-14 18:14:00,0.6912,0.69122,0.69115,0.6912,1328600004.0
2006-04-14 18:16:00,0.69115,0.69118,0.6911,0.69115,1044500002.0
2006-04-14 18:17:00,0.69114,0.69114,0.69106,0.69111,788299997.0
2006-04-14 18:18:00,0.69113,0.69115,0.6911,0.69115,899400003.0
2006-04-14 18:19:00,0.69115,0.69115,0.69106,0.69111,592500002.0
2006-04-14 18:20:00,0.69115,0.69118,0.6911,0.69118,718299997.0
2006-04-14 18:21:00,0.69115,0.69118,0.69108,0.6911,984699998.0
2006-04-14 18:22:00,0.69115,0.69117,0.69111,0.69115,920900001.0
2006-04-14 18:23:00,0.69115,0.69118,0.69108,0.69118,1325399996.0
2006-04-14 18:24:00,0.69109,0.69119,0.69106,0.69112,762999998.0
2006-04-14 18:25:00,0.69112,0.69117,0.69109,0.69112,746700003.0
2006-04-14 18:26:00,0.69117,0.69124,0.69112,0.6912,1021000000.0
2006-04-14 18:27:00,0.69122,0.69126,0.69119,0.69119,477700002.0
2006-04-14 18:28:00,0.69116,0.69121,0.6911,0.69121,552299995.0
2006-04-14 18:29:00,0.69119,0.69121,0.69109,0.69116,763700001.0
2006-04-14 18:30:00,0.69117,0.69124,0.69116,0.6912,653299997.0
2006-04-14 18:31:00,0.69117,0.69122,0.69114,0.69118,480900000.0
2006-04-14 18:32:00,0.69119,0.69119,0.69108,0.6911,545500002.0
2006-04-14 18:33:00,0.69113,0.69124,0.69112,0.69124,875599996.0
2006-04-14 18:34:00,0.69125,0.69128,0.6912,0.69123,1189300002.0
2006-04-14 18:35:00,0.69125,0.69125,0.69122,0.69123,587099998.0
2006-04-14 18:36:00,0.6912,0.69125,0.6912,0.69125,229900006.0
2006-04-14 18:37:00,0.69123,0.69133,0.69122,0.69133,361299999.0
2006-04-14 18:38:00,0.6913,0.6913,0.69113,0.69114,248399998.0
2006-04-14 18:39:00,0.69117,0.69123,0.69114,0.69114,611999997.0
2006-04-14 18:40:00,0.69115,0.69121,0.69108,0.69112,411599998.0
2006-04-14 18:41:00,0.69112,0.69119,0.69111,0.69119,633000001.0
2006-04-14 18:42:00,0.69117,0.69121,0.69112,0.69116,235500002.0
2006-04-14 18:43:00,0.69113,0.69118,0.69112,0.69118,196699999.0
2006-04-14 18:44:00,0.6912,0.69123,0.69115,0.69118,724199997.0
2006-04-14 18:45:00,0.69117,0.69121,0.6911,0.6911,386800000.0
2006-04-14 18:46:00,0.6912,0.6912,0.69116,0.6912,151200000.0
2006-04-14 18:47:00,0.69122,0.69122,0.69118,0.6912,143400001.0
2006-04-14 18:48:00,0.69117,0.6912,0.69112,0.6912,411399995.0
2006-04-14 18:49:00,0.69115,0.69123,0.69115,0.6912,200800001.0
2006-04-14 18:50:00,0.6912,0.69128,0.6912,0.69128,147199999.0
2006-04-14 18:51:00,0.69129,0.69136,0.69129,0.6913,422500003.0
2006-04-14 18:52:00,0.69132,0.69132,0.69125,0.6913,346700002.0
2006-04-14 18:53:00,0.6913,0.69132,0.69122,0.69122,651200004.0
2006-04-14 18:54:00,0.69128,0.69129,0.69121,0.69128,296899999.0
2006-04-14 18:55:00,0.69127,0.6913,0.69121,0.69124,684199998.0
2006-04-14 18:56:00,0.69124,0.69131,0.69123,0.69123,368400004.0
2006-04-14 18:57:00,0.69125,0.69128,0.69122,0.69123,265400000.0
2006-04-14 18:58:00,0.6912,0.69125,0.6912,0.69122,903499997.0
2006-04-14 18:59:00,0.69123,0.69135,0.69123,0.69128,846400005.0
2006-04-14 19:00:00,0.6913,0.69135,0.6913,0.69135,406599998.0
2006-04-14 19:01:00,0.69132,0.69132,0.69128,0.6913,103200001.0
2006-04-14 19:02:00,0.6913,0.69131,0.69125,0.6913,468599992.0
2006-04-14 19:03:00,0.6913,0.69141,0.6913,0.69136,352400003.0
2006-04-14 19:04:00,0.6914,0.6914,0.69135,0.69135,479399997.0
2006-04-14 19:05:00,0.69132,0.6914,0.69129,0.6914,402400001.0
2006-04-14 19:06:00,0.69137,0.69142,0.69137,0.69137,744599993.0
2006-04-14 19:07:00,0.69142,0.69142,0.69137,0.69137,214499998.0
2006-04-14 19:08:00,0.69143,0.69143,0.69135,0.69135,1047399995.0
2006-04-14 19:09:00,0.69135,0.69143,0.69135,0.69143,547100003.0
2006-04-14 19:10:00,0.69143,0.69143,0.69135,0.6914,358200002.0
2006-04-14 19:11:00,0.69137,0.6915,0.69132,0.6915,219699997.0
2006-04-14 19:12:00,0.69147,0.69147,0.69125,0.69125,210300001.0
2006-04-14 19:13:00,0.69125,0.69132,0.69125,0.6913,332900005.0
2006-04-14 19:14:00,0.69135,0.69146,0.69135,0.69135,281399997.0
2006-04-14 19:15:00,0.69133,0.69138,0.69127,0.69132,611300001.0
2006-04-14 19:16:00,0.69135,0.69137,0.69132,0.69137,136100002.0
2006-04-14 19:17:00,0.6914,0.6914,0.6914,0.6914,480100003.0
2006-04-14 19:18:00,0.69139,0.69152,0.69139,0.69152,337899996.0
2006-04-14 19:19:00,0.6915,0.69151,0.69145,0.6915,532200003.0
2006-04-14 19:20:00,0.69142,0.69149,0.69142,0.69146,274400001.0
2006-04-14 19:21:00,0.69147,0.69153,0.69145,0.69145,309199995.0
2006-04-14 19:22:00,0.69145,0.69149,0.69143,0.69146,267300003.0
2006-04-14 19:23:00,0.69142,0.69148,0.6914,0.69145,374199996.0
2006-04-14 19:24:00,0.69145,0.69147,0.69143,0.69145,240699999.0
2006-04-14 19:25:00,0.6914,0.6914,0.69131,0.69137,152300000.0
2006-04-14 19:26:00,0.69132,0.69141,0.69132,0.69136,428499999.0
2006-04-14 19:27:00,0.69137,0.69139,0.69131,0.69132,701399993.0
2006-04-14 19:28:00,0.69127,0.69141,0.69127,0.69141,234699995.0
2006-04-14 19:29:00,0.6914,0.6914,0.69133,0.69135,607200005.0
2006-04-14 19:30:00,0.69134,0.6914,0.69132,0.69137,726999998.0
2006-04-14 19:31:00,0.69137,0.69142,0.69135,0.6914,768600006.0
2006-04-14 19:32:00,0.6914,0.6914,0.69132,0.69137,290199997.0
2006-04-14 19:33:00,0.69136,0.69138,0.69129,0.69138,190100002.0
2006-04-14 19:34:00,0.69135,0.69139,0.69132,0.69138,438000000.0
2006-04-14 19:35:00,0.6914,0.69142,0.69137,0.6914,655399997.0
2006-04-14 19:36:00,0.69144,0.69147,0.69139,0.69145,461100001.0
2006-04-14 19:37:00,0.69145,0.69148,0.69142,0.69145,318899993.0
2006-04-14 19:38:00,0.69145,0.69146,0.69138,0.69138,364699998.0
2006-04-14 19:39:00,0.69135,0.6914,0.69135,0.6914,789500001.0
2006-04-14 19:40:00,0.69137,0.69143,0.69137,0.69137,651800002.0
2006-04-14 19:41:00,0.69137,0.6914,0.69135,0.69138,526599997.0
2006-04-14 19:42:00,0.69138,0.6914,0.69135,0.6914,271600001.0
2006-04-14 19:43:00,0.69141,0.69144,0.69141,0.69144,117099999.0
2006-04-14 19:44:00,0.69142,0.69146,0.69137,0.69137,308099994.0
2006-04-14 19:45:00,0.6914,0.6914,0.69135,0.69137,342099999.0
2006-04-14 19:46:00,0.6914,0.69142,0.6914,0.6914,71700000.0
2006-04-14 19:47:00,0.6914,0.69142,0.69137,0.69142,76800002.0
2006-04-14 19:48:00,0.69142,0.69142,0.6914,0.6914,109099999.0
2006-04-14 19:49:00,0.69137,0.6914,0.69135,0.6914,352799996.0
2006-04-14 19:50:00,0.69139,0.69139,0.69134,0.69135,417899997.0
2006-04-14 19:51:00,0.69135,0.69141,0.69133,0.6914,296199995.0
2006-04-14 19:52:00,0.6914,0.69142,0.6914,0.6914,234099998.0
2006-04-14 19:53:00,0.6914,0.69143,0.6914,0.6914,207199999.0
2006-04-14 19:54:00,0.69138,0.69138,0.69129,0.69135,65500000.0
2006-04-14 19:55:00,0.69138,0.69138,0.69135,0.69135,126900000.0
2006-04-14 19:56:00,0.69135,0.69135,0.69135,0.69135,76599998.0
2006-04-14 19:57:00,0.69135,0.69135,0.6913,0.69133,341400001.0
2006-04-14 19:58:00,0.69133,0.6914,0.69133,0.69137,227200002.0
2006-04-14 19:59:00,0.69139,0.69146,0.69139,0.69141,609300000.0
2006-04-14 20:00:00,0.69149,0.69152,0.69146,0.69152,205900002.0
2006-04-14 20:01:00,0.69152,0.69157,0.69151,0.69152,236699999.0
2006-04-14 20:02:00,0.69152,0.69152,0.69147,0.69147,260300000.0
2006-04-14 20:03:00,0.6915,0.6915,0.69147,0.6915,99800001.0
2006-04-14 20:04:00,0.6915,0.6915,0.6915,0.6915,188500005.0
2006-04-14 20:05:00,0.6915,0.6915,0.69148,0.6915,116600001.0
2006-04-14 20:06:00,0.69147,0.6915,0.69147,0.6915,125199997.0
2006-04-14 20:07:00,0.69148,0.6915,0.69147,0.69147,152500000.0
2006-04-14 20:08:00,0.69152,0.6916,0.69152,0.6916,610099988.0
2006-04-14 20:09:00,0.69158,0.69158,0.6915,0.69152,151799998.0
2006-04-14 20:10:00,0.69148,0.69148,0.69143,0.69148,163800002.0
2006-04-14 20:11:00,0.69148,0.69155,0.69148,0.69155,234999994.0
2006-04-14 20:12:00,0.69155,0.69163,0.6915,0.69151,1130699991.0
2006-04-14 20:13:00,0.69148,0.6915,0.69142,0.69148,332099997.0
2006-04-14 20:14:00,0.6915,0.6915,0.69148,0.69148,349999998.0
2006-04-14 20:15:00,0.6915,0.6915,0.69145,0.69147,813399988.0
2006-04-14 20:16:00,0.69147,0.69148,0.69145,0.69148,396200005.0
2006-04-14 20:17:00,0.69148,0.6915,0.69145,0.69148,112300001.0
2006-04-14 20:18:00,0.6915,0.6915,0.69147,0.69147,352200000.0
2006-04-14 20:19:00,0.69148,0.6915,0.69145,0.69145,571100002.0
2006-04-14 20:20:00,0.69148,0.6915,0.69145,0.69148,411400002.0
2006-04-14 20:21:00,0.69147,0.6915,0.69147,0.6915,88500000.0
2006-04-14 20:22:00,0.69149,0.69152,0.69148,0.6915,91400000.0
2006-04-14 20:23:00,0.6915,0.69151,0.69145,0.69145,484900000.0
2006-04-14 20:24:00,0.69141,0.69148,0.69141,0.69143,341599998.0
2006-04-14 20:25:00,0.69145,0.6915,0.69145,0.69148,484499998.0
2006-04-14 20:26:00,0.69148,0.69154,0.69144,0.69146,756200005.0
2006-04-14 20:27:00,0.69143,0.69148,0.69142,0.69145,351599995.0
2006-04-14 20:28:00,0.69148,0.69148,0.69142,0.69145,592400001.0
2006-04-14 20:29:00,0.69147,0.69148,0.6914,0.69142,628499995.0
2006-04-14 20:30:00,0.69143,0.69148,0.6914,0.69145,1668000011.0
2006-04-14 20:31:00,0.69145,0.69148,0.69138,0.6914,1027899998.0
2006-04-14 20:32:00,0.69143,0.69148,0.6914,0.69145,1693399991.0
2006-04-14 20:33:00,0.69145,0.69148,0.69145,0.69145,256199999.0
2006-04-14 20:34:00,0.69142,0.69145,0.69142,0.69142,323999992.0
2006-04-14 20:35:00,0.69145,0.69145,0.6914,0.69145,295199999.0
2006-04-14 20:36:00,0.69145,0.69145,0.6914,0.69142,199400000.0
2006-04-14 20:37:00,0.69142,0.69145,0.6914,0.69142,665300000.0
2006-04-14 20:38:00,0.6914,0.69148,0.6914,0.6914,804200003.0
2006-04-14 20:39:00,0.6914,0.69145,0.6914,0.6914,474099996.0
2006-04-14 20:40:00,0.6914,0.69145,0.6914,0.69142,566800008.0
2006-04-14 20:41:00,0.69142,0.69148,0.69139,0.6914,377299999.0
2006-04-14 20:42:00,0.69142,0.69144,0.69142,0.69142,126800001.0
2006-04-14 20:43:00,0.6914,0.69142,0.69135,0.69135,538600000.0
2006-04-14 20:44:00,0.6914,0.6914,0.69135,0.69138,953099998.0
2006-04-14 20:45:00,0.69138,0.6914,0.69135,0.69137,370700005.0
2006-04-14 20:46:00,0.69143,0.69146,0.6914,0.69142,173899999.0
2006-04-14 20:47:00,0.69142,0.69148,0.6914,0.69142,627500003.0
2006-04-14 20:48:00,0.6914,0.69148,0.69138,0.6914,658099998.0
2006-04-14 20:49:00,0.69142,0.69145,0.6914,0.69145,280100002.0
2006-04-14 20:50:00,0.69146,0.69153,0.69144,0.69153,1279100000.0
2006-04-14 20:51:00,0.69149,0.69156,0.69147,0.69148,512600003.0
2006-04-14 20:52:00,0.69151,0.69156,0.69149,0.69149,699799990.0
2006-04-14 20:53:00,0.6915,0.69152,0.69145,0.69147,970599998.0
2006-04-14 20:54:00,0.69151,0.69156,0.69146,0.69151,652099996.0
2006-04-14 20:55:00,0.6915,0.6915,0.69145,0.69148,420499999.0
2006-04-14 20:56:00,0.69148,0.6915,0.6914,0.69145,1151199994.0
2006-04-14 20:57:00,0.69142,0.69148,0.69142,0.69145,1262199995.0
2006-04-14 20:58:00,0.69145,0.69152,0.69145,0.6915,714700001.0
2006-04-14 20:59:00,0.69151,0.69156,0.69146,0.69146,1535100005.0
2006-04-14 21:00:00,0.69148,0.69152,0.69145,0.69152,1608800004.0
2006-04-14 21:01:00,0.69148,0.69151,0.69137,0.69141,1182400007.0
2006-04-14 21:02:00,0.6914,0.6914,0.69135,0.69137,667500005.0
2006-04-14 21:03:00,0.69137,0.69142,0.69135,0.69137,629300004.0
2006-04-14 21:04:00,0.69136,0.69136,0.69132,0.69132,501800004.0
2006-04-14 21:05:00,0.6913,0.69135,0.69128,0.69133,762600006.0
2006-04-14 21:06:00,0.69132,0.69132,0.69123,0.6913,704900004.0
2006-04-14 21:07:00,0.69129,0.6913,0.69125,0.69127,167699999.0
2006-04-14 21:08:00,0.69127,0.6913,0.69123,0.69123,221099998.0
2006-04-14 21:09:00,0.6913,0.69132,0.69127,0.6913,355400001.0
2006-04-14 21:10:00,0.6913,0.69132,0.69128,0.6913,261000001.0
2006-04-14 21:11:00,0.6913,0.6913,0.6913,0.6913,172900003.0
2006-04-14 21:12:00,0.69127,0.6913,0.69127,0.6913,91700001.0
2006-04-14 21:13:00,0.6913,0.69132,0.69127,0.69127,291000003.0
2006-04-14 21:14:00,0.6913,0.69132,0.69125,0.69128,709700009.0
2006-04-14 21:15:00,0.6913,0.6913,0.69125,0.6913,192900000.0
2006-04-14 21:16:00,0.69128,0.69132,0.69125,0.69132,362300007.0
2006-04-14 21:17:00,0.6913,0.69133,0.69128,0.69133,205499995.0
2006-04-14 21:18:00,0.6913,0.69132,0.69127,0.6913,64400000.0
2006-04-14 21:19:00,0.69128,0.6913,0.69125,0.69125,515699999.0
2006-04-14 21:20:00,0.6913,0.69134,0.69127,0.69128,1220200003.0
2006-04-14 21:21:00,0.6913,0.6913,0.69125,0.69125,359900005.0
2006-04-14 21:22:00,0.69127,0.69135,0.69126,0.69135,727499999.0
2006-04-14 21:23:00,0.69135,0.69135,0.69132,0.69132,75000002.0
2006-04-14 21:24:00,0.69135,0.69135,0.6913,0.6913,296399999.0
2006-04-14 21:25:00,0.69132,0.69135,0.69128,0.69132,307600000.0
2006-04-14 21:26:00,0.69135,0.69135,0.69132,0.69132,102300000.0
2006-04-14 21:27:00,0.69135,0.69135,0.69132,0.69135,137199999.0
2006-04-14 21:28:00,0.69135,0.69138,0.6913,0.69133,319699994.0
2006-04-14 21:29:00,0.69132,0.69132,0.69127,0.69127,58699998.0
2006-04-14 21:30:00,0.69125,0.69128,0.69125,0.69128,121700001.0
2006-04-14 21:31:00,0.69128,0.6913,0.69125,0.69128,250599998.0
2006-04-14 21:32:00,0.69128,0.69132,0.69127,0.6913,685899996.0
2006-04-14 21:33:00,0.6913,0.69133,0.69128,0.69128,402000000.0
2006-04-14 21:34:00,0.69128,0.6913,0.69127,0.69128,548000006.0
2006-04-14 21:35:00,0.6913,0.6913,0.69125,0.69128,343399997.0
2006-04-14 21:36:00,0.69128,0.6913,0.69125,0.69125,122700001.0
2006-04-14 21:37:00,0.6913,0.6913,0.69128,0.6913,201499999.0
2006-04-14 21:38:00,0.69128,0.6913,0.69125,0.6913,127800000.0
2006-04-14 21:39:00,0.69125,0.69132,0.69125,0.69132,97099999.0
2006-04-14 21:40:00,0.69127,0.69132,0.69127,0.69127,280099997.0
2006-04-14 21:41:00,0.69128,0.69133,0.69128,0.69133,99000000.0
2006-04-14 21:42:00,0.6913,0.6913,0.69127,0.6913,232900000.0
2006-04-14 21:43:00,0.69127,0.69132,0.69125,0.69128,390700001.0
2006-04-14 21:44:00,0.69128,0.6913,0.69128,0.6913,523100007.0
2006-04-14 21:45:00,0.6913,0.6913,0.6913,0.6913,148000002.0
2006-04-14 21:46:00,0.6913,0.6913,0.6913,0.6913,358299998.0
2006-04-14 21:47:00,0.6913,0.69132,0.6913,0.6913,257300002.0
2006-04-14 21:48:00,0.6913,0.6913,0.69125,0.69128,103099999.0
2006-04-14 21:49:00,0.69128,0.6913,0.69128,0.6913,216199997.0
2006-04-14 21:50:00,0.6913,0.69139,0.6913,0.69139,112600002.0
2006-04-14 21:51:00,0.6914,0.6914,0.69137,0.69138,213200003.0
2006-04-14 21:52:00,0.69136,0.69144,0.69135,0.69135,173300000.0
2006-04-14 21:53:00,0.6914,0.6914,0.69138,0.69138,24300000.0
2006-04-14 21:54:00,0.69138,0.6914,0.69135,0.69138,332899999.0
2006-04-14 21:55:00,0.69138,0.6914,0.69135,0.69135,150500004.0
2006-04-14 21:56:00,0.69138,0.69138,0.69135,0.69135,200899998.0
2006-04-14 21:57:00,0.69138,0.6914,0.69135,0.69138,229300003.0
2006-04-14 21:58:00,0.69138,0.6914,0.69138,0.6914,118200003.0
2006-04-14 21:59:00,0.69135,0.69142,0.69135,0.69142,407400004.0
2006-04-14 22:00:00,0.6914,0.6914,0.69135,0.69138,191599999.0
2006-04-14 22:01:00,0.69142,0.69148,0.6914,0.69142,395900001.0
2006-04-14 22:02:00,0.6914,0.69142,0.69135,0.69135,413800000.0
2006-04-14 22:03:00,0.69135,0.69138,0.69135,0.69138,486200002.0
2006-04-14 22:04:00,0.69138,0.6914,0.69132,0.69138,262499998.0
2006-04-14 22:05:00,0.69135,0.6914,0.69135,0.69138,191899997.0
2006-04-14 22:06:00,0.6914,0.6914,0.69137,0.69138,256399997.0
2006-04-14 22:07:00,0.69137,0.69141,0.69137,0.69141,97300002.0
2006-04-14 22:08:00,0.69138,0.6914,0.69135,0.69135,267399999.0
2006-04-14 22:09:00,0.69137,0.69139,0.69136,0.69137,231500005.0
2006-04-14 22:10:00,0.69132,0.69138,0.6913,0.69133,58300000.0
2006-04-14 22:11:00,0.69134,0.69134,0.69127,0.69127,74899999.0
2006-04-14 22:12:00,0.6913,0.69136,0.69129,0.69136,530599997.0
2006-04-14 22:13:00,0.69137,0.69138,0.69137,0.69138,163500001.0
2006-04-14 22:14:00,0.69138,0.6914,0.69137,0.6914,71200003.0
2006-04-14 22:15:00,0.6914,0.69143,0.69135,0.69137,869099998.0
2006-04-14 22:16:00,0.69137,0.6914,0.69133,0.69137,516500002.0
2006-04-14 22:17:00,0.6914,0.6914,0.6914,0.6914,40600001.0
2006-04-14 22:18:00,0.6914,0.6914,0.6914,0.6914,80300001.0
2006-04-14 22:19:00,0.6914,0.6914,0.69135,0.69137,210999998.0
2006-04-14 22:20:00,0.69138,0.69138,0.69135,0.69138,85500002.0
2006-04-14 22:21:00,0.69138,0.6914,0.69135,0.69138,282599999.0
2006-04-14 22:22:00,0.69137,0.6914,0.69135,0.69135,416799997.0
2006-04-14 22:23:00,0.69132,0.69143,0.69132,0.69132,447700005.0
2006-04-14 22:24:00,0.69135,0.6914,0.69132,0.69137,273599999.0
2006-04-14 22:25:00,0.69135,0.6914,0.69135,0.6914,227599997.0
2006-04-14 22:26:00,0.69137,0.6914,0.69135,0.69137,381499993.0
2006-04-14 22:27:00,0.69137,0.69138,0.69137,0.69137,176500000.0
2006-04-14 22:28:00,0.69137,0.6914,0.69135,0.69135,223100003.0
2006-04-14 22:29:00,0.6914,0.6914,0.69135,0.69135,342700000.0
2006-04-14 22:30:00,0.69138,0.6914,0.69137,0.69137,82599999.0
2006-04-14 22:31:00,0.6914,0.6914,0.69136,0.69136,44000000.0
2006-04-14 22:32:00,0.69136,0.69136,0.6913,0.6913,340600005.0
2006-04-14 22:33:00,0.6913,0.69137,0.6913,0.69137,171799997.0
2006-04-14 22:34:00,0.69138,0.69138,0.69135,0.69135,420399996.0
2006-04-14 22:35:00,0.69135,0.69138,0.6913,0.69138,254599993.0
2006-04-14 22:36:00,0.69138,0.69138,0.69132,0.69135,186500003.0
2006-04-14 22:37:00,0.69137,0.69141,0.69131,0.69131,429300002.0
2006-04-14 22:38:00,0.69133,0.69133,0.69132,0.69132,82100001.0
2006-04-14 22:39:00,0.69132,0.69133,0.6913,0.69132,318100001.0
2006-04-14 22:40:00,0.6913,0.69132,0.69128,0.6913,480399997.0
2006-04-14 22:41:00,0.6913,0.69135,0.6913,0.69135,135700002.0
2006-04-14 22:42:00,0.69127,0.69132,0.69127,0.6913,339500000.0
2006-04-14 22:43:00,0.69132,0.69132,0.69132,0.69132,26300000.0
2006-04-14 22:44:00,0.69136,0.69139,0.69134,0.69139,111800001.0
2006-04-14 22:45:00,0.69143,0.69143,0.69137,0.6914,183900000.0
2006-04-14 22:46:00,0.6914,0.69143,0.6914,0.6914,84100002.0
2006-04-14 22:47:00,0.69141,0.69141,0.6913,0.6913,91699996.0
2006-04-14 22:48:00,0.6913,0.69138,0.69128,0.69128,391499998.0
2006-04-14 22:49:00,0.69136,0.69136,0.6912,0.6912,111800003.0
2006-04-14 22:50:00,0.69127,0.69133,0.69127,0.69131,122899998.0
2006-04-14 22:51:00,0.69133,0.69133,0.6913,0.69133,76299999.0
2006-04-14 22:52:00,0.69133,0.69133,0.6913,0.6913,88700001.0
2006-04-14 22:53:00,0.6913,0.69138,0.6913,0.69133,170199994.0
2006-04-14 22:54:00,0.69133,0.69138,0.69132,0.69133,73699999.0
2006-04-14 22:55:00,0.69132,0.69134,0.6913,0.69134,137800002.0
2006-04-14 22:56:00,0.69135,0.69135,0.6913,0.69133,66799999.0
2006-04-14 22:57:00,0.6913,0.69132,0.69128,0.69132,131700002.0
2006-04-14 22:58:00,0.69132,0.69135,0.69125,0.6913,367200001.0
2006-04-14 22:59:00,0.6913,0.69133,0.69118,0.69118,286500004.0
2006-04-16 23:00:00,0.6913,0.69166,0.6913,0.69142,122300001.0
2006-04-16 23:01:00,0.69155,0.69163,0.69145,0.69145,49500001.0
2006-04-16 23:02:00,0.69142,0.69158,0.69142,0.69152,141200000.0
2006-04-16 23:03:00,0.69161,0.69161,0.69147,0.69154,210599999.0
2006-04-16 23:04:00,0.69146,0.69158,0.69146,0.69152,82500002.0
2006-04-16 23:05:00,0.69157,0.69172,0.69145,0.69172,156899998.0
2006-04-16 23:06:00,0.69174,0.69175,0.69167,0.69167,154000001.0
2006-04-16 23:07:00,0.69176,0.69178,0.69171,0.69175,279700001.0
2006-04-16 23:08:00,0.69172,0.69178,0.69133,0.69136,241899999.0
2006-04-16 23:09:00,0.69147,0.69149,0.69131,0.69144,156700004.0
2006-04-16 23:10:00,0.69136,0.69153,0.69136,0.69153,79700000.0
2006-04-16 23:11:00,0.69148,0.6915,0.69138,0.6915,203300003.0
2006-04-16 23:12:00,0.69144,0.6915,0.6914,0.69142,70100000.0
2006-04-16 23:13:00,0.69144,0.6915,0.69138,0.69138,136500001.0
2006-04-16 23:14:00,0.69137,0.69147,0.69137,0.69144,105500003.0
2006-04-16 23:15:00,0.69141,0.69153,0.69138,0.6915,122000002.0
2006-04-16 23:16:00,0.69151,0.69151,0.69137,0.6914,110900003.0
2006-04-16 23:17:00,0.69152,0.69152,0.69137,0.69147,161600001.0
2006-04-16 23:18:00,0.69142,0.69163,0.69142,0.69163,133800002.0
2006-04-16 23:19:00,0.69158,0.69169,0.69156,0.69169,135000001.0
2006-04-16 23:20:00,0.69158,0.69167,0.69155,0.69167,183899998.0
2006-04-16 23:21:00,0.69167,0.6917,0.69157,0.69157,100600002.0
2006-04-16 23:22:00,0.69155,0.6917,0.69155,0.69162,154500001.0
2006-04-16 23:23:00,0.69165,0.69173,0.69155,0.69155,284600002.0
2006-04-16 23:24:00,0.69152,0.69166,0.69133,0.69133,147900002.0
2006-04-16 23:25:00,0.6914,0.69163,0.69136,0.69163,70900001.0
2006-04-16 23:26:00,0.6916,0.69181,0.69158,0.69181,154500000.0
2006-04-16 23:27:00,0.69176,0.69178,0.69176,0.69178,35900001.0
2006-04-16 23:28:00,0.69173,0.69173,0.6914,0.69146,140300003.0
2006-04-16 23:29:00,0.69148,0.69167,0.69142,0.69162,253500000.0
2006-04-16 23:30:00,0.69163,0.69171,0.69138,0.69138,110299998.0
2006-04-16 23:31:00,0.69139,0.69179,0.69139,0.69179,225500000.0
2006-04-16 23:32:00,0.69177,0.69185,0.69162,0.69172,193900004.0
2006-04-16 23:33:00,0.69171,0.69171,0.69137,0.69144,76200000.0
2006-04-16 23:34:00,0.69133,0.6917,0.69127,0.69165,136299998.0
2006-04-16 23:35:00,0.69164,0.69171,0.69144,0.69144,150300000.0
2006-04-16 23:36:00,0.69143,0.69155,0.69135,0.69145,113399998.0
2006-04-16 23:37:00,0.69149,0.69155,0.6914,0.69155,101399998.0
2006-04-16 23:38:00,0.69152,0.69162,0.69149,0.69151,98100002.0
2006-04-16 23:39:00,0.69142,0.69148,0.69136,0.69141,120999998.0
2006-04-16 23:40:00,0.6915,0.69155,0.69136,0.69138,165799999.0
2006-04-16 23:41:00,0.6915,0.69156,0.69117,0.69117,197699996.0
2006-04-16 23:42:00,0.69123,0.69153,0.69121,0.6913,261799996.0
2006-04-16 23:43:00,0.69127,0.69149,0.69125,0.69138,201400000.0
2006-04-16 23:44:00,0.6914,0.6914,0.69125,0.69137,152099999.0
2006-04-16 23:45:00,0.69147,0.69152,0.69122,0.69131,239000000.0
2006-04-16 23:46:00,0.69153,0.69171,0.69148,0.69166,65600002.0
2006-04-16 23:47:00,0.69167,0.69168,0.69136,0.69143,268199993.0
2006-04-16 23:48:00,0.6915,0.69157,0.69128,0.6915,258400001.0
2006-04-16 23:49:00,0.69152,0.69159,0.69149,0.69149,110900002.0
2006-04-16 23:50:00,0.6914,0.69147,0.69132,0.69142,275599999.0
2006-04-16 23:51:00,0.69127,0.69152,0.69123,0.69134,216200001.0
2006-04-16 23:52:00,0.69126,0.6913,0.69122,0.69122,84599998.0
2006-04-16 23:53:00,0.69117,0.69122,0.69117,0.69117,129200000.0
2006-04-16 23:54:00,0.69122,0.69122,0.69115,0.69115,171100000.0
2006-04-16 23:55:00,0.6912,0.6912,0.69115,0.6912,138000003.0
2006-04-16 23:56:00,0.69118,0.6912,0.69115,0.69117,234599998.0
2006-04-16 23:57:00,0.6912,0.69122,0.69117,0.69117,117299999.0
2006-04-16 23:58:00,0.6912,0.6912,0.6909,0.6909,27000000.0
2006-04-16 23:59:00,0.69117,0.6912,0.69117,0.69118,99900003.0
2006-04-17 00:00:00,0.69117,0.69122,0.69115,0.69115,151400001.0
2006-04-17 00:01:00,0.69118,0.69119,0.69114,0.69118,123599997.0
2006-04-17 00:02:00,0.69121,0.69121,0.69119,0.69119,1600000.0
2006-04-17 00:03:00,0.69121,0.69122,0.69106,0.69122,200000001.0
2006-04-17 00:04:00,0.69127,0.69129,0.69125,0.69125,71800002.0
2006-04-17 00:05:00,0.69122,0.69122,0.69112,0.69115,94800001.0
2006-04-17 00:06:00,0.69113,0.69118,0.69112,0.69115,179300002.0
2006-04-17 00:07:00,0.69109,0.69109,0.69097,0.69097,131600002.0
2006-04-17 00:08:00,0.69098,0.69103,0.69097,0.69097,163000003.0
2006-04-17 00:09:00,0.69102,0.69104,0.69101,0.69102,167600003.0
2006-04-17 00:10:00,0.69103,0.69103,0.69098,0.69098,165600003.0
2006-04-17 00:11:00,0.69103,0.69103,0.69094,0.69094,39100000.0
2006-04-17 00:12:00,0.69095,0.69098,0.69089,0.69096,168100003.0
2006-04-17 00:13:00,0.69098,0.69103,0.69098,0.691,159800001.0
2006-04-17 00:14:00,0.69089,0.69089,0.69061,0.69071,155500003.0
2006-04-17 00:15:00,0.69066,0.6907,0.69062,0.69066,218000004.0
2006-04-17 00:16:00,0.69061,0.6909,0.69058,0.6909,164599999.0
2006-04-17 00:17:00,0.69075,0.69085,0.69068,0.69071,232200001.0
2006-04-17 00:18:00,0.69072,0.69083,0.69063,0.69063,33800000.0
2006-04-17 00:19:00,0.6907,0.69091,0.6907,0.69087,133900004.0
2006-04-17 00:20:00,0.69088,0.69088,0.69066,0.69078,115100002.0
2006-04-17 00:21:00,0.69086,0.69086,0.69086,0.69086,33400000.0
2006-04-17 00:22:00,0.69091,0.69097,0.69085,0.69093,208900003.0
2006-04-17 00:23:00,0.69095,0.691,0.69091,0.691,109199999.0
2006-04-17 00:24:00,0.69097,0.69101,0.69094,0.69094,122299997.0
2006-04-17 00:25:00,0.69092,0.69097,0.6908,0.69082,218899997.0
2006-04-17 00:26:00,0.69081,0.6909,0.69072,0.6909,86000002.0
2006-04-17 00:27:00,0.69095,0.69095,0.6908,0.69087,47200001.0
2006-04-17 00:28:00,0.69091,0.69095,0.6909,0.69093,159600001.0
2006-04-17 00:29:00,0.69095,0.69095,0.69087,0.69087,95899998.0
2006-04-17 00:30:00,0.69094,0.69094,0.69091,0.69093,176799998.0
2006-04-17 00:31:00,0.69095,0.69098,0.69095,0.69098,66299999.0
2006-04-17 00:32:00,0.69099,0.69099,0.69091,0.69094,63800001.0
2006-04-17 00:33:00,0.69087,0.69098,0.69087,0.69098,159500000.0
2006-04-17 00:34:00,0.69095,0.69096,0.69091,0.69095,186099997.0
2006-04-17 00:35:00,0.6909,0.691,0.6909,0.691,136800001.0
2006-04-17 00:36:00,0.69099,0.69099,0.69094,0.69097,70299999.0
2006-04-17 00:37:00,0.69095,0.691,0.6907,0.691,82400000.0
2006-04-17 00:38:00,0.69095,0.69095,0.69094,0.69094,56799999.0
2006-04-17 00:39:00,0.69092,0.69098,0.69092,0.69098,37199998.0
2006-04-17 00:40:00,0.69101,0.69102,0.69092,0.69092,109500001.0
2006-04-17 00:41:00,0.6909,0.69098,0.6909,0.69098,204300002.0
2006-04-17 00:42:00,0.69094,0.69094,0.6909,0.6909,20700000.0
2006-04-17 00:43:00,0.69082,0.6909,0.69082,0.69088,156000000.0
2006-04-17 00:44:00,0.69092,0.69093,0.69083,0.69088,170900002.0
2006-04-17 00:45:00,0.6909,0.69095,0.69087,0.69095,54200001.0
2006-04-17 00:46:00,0.69093,0.69093,0.69087,0.69089,181099995.0
2006-04-17 00:47:00,0.69088,0.6909,0.69087,0.69087,95100001.0
2006-04-17 00:48:00,0.69085,0.69095,0.69085,0.69095,145400003.0
2006-04-17 00:49:00,0.69095,0.69095,0.69084,0.69085,170300002.0
2006-04-17 00:50:00,0.6909,0.6909,0.69085,0.69085,33200000.0
2006-04-17 00:51:00,0.69092,0.69093,0.69082,0.69092,150100004.0
2006-04-17 00:52:00,0.69088,0.69088,0.69082,0.69082,53599998.0
2006-04-17 00:53:00,0.69081,0.69087,0.69081,0.69087,85700001.0
2006-04-17 00:54:00,0.6909,0.6909,0.69087,0.69087,47300000.0
2006-04-17 00:55:00,0.69092,0.69098,0.69092,0.69098,137399999.0
2006-04-17 00:56:00,0.69094,0.69098,0.69088,0.69095,120500005.0
2006-04-17 00:57:00,0.69097,0.69097,0.69092,0.69093,79800001.0
2006-04-17 00:58:00,0.69093,0.69093,0.69059,0.69091,149199999.0
2006-04-17 00:59:00,0.69095,0.69095,0.69092,0.69092,16800000.0
2006-04-17 01:00:00,0.69092,0.69095,0.69092,0.69095,55200001.0
2006-04-17 01:01:00,0.69092,0.69093,0.69083,0.69093,159399998.0
2006-04-17 01:02:00,0.69088,0.69088,0.69087,0.69087,70400002.0
2006-04-17 01:03:00,0.69087,0.6909,0.69085,0.6909,177300002.0
2006-04-17 01:04:00,0.69087,0.69093,0.69087,0.69093,153900001.0
2006-04-17 01:05:00,0.69093,0.691,0.69092,0.691,158500000.0
2006-04-17 01:06:00,0.69099,0.691,0.69094,0.691,85000001.0
2006-04-17 01:07:00,0.69102,0.69102,0.69096,0.69096,97400003.0
2006-04-17 01:08:00,0.691,0.69107,0.691,0.69103,171699997.0
2006-04-17 01:09:00,0.69107,0.69113,0.69104,0.69109,147800000.0
2006-04-17 01:10:00,0.69107,0.69107,0.69097,0.69098,218899997.0
2006-04-17 01:11:00,0.69096,0.69105,0.69095,0.69104,150900001.0
2006-04-17 01:12:00,0.69102,0.69105,0.691,0.69103,132600002.0
2006-04-17 01:13:00,0.69103,0.69109,0.69103,0.69109,99600000.0
2006-04-17 01:14:00,0.69108,0.6911,0.69105,0.69108,141099999.0
2006-04-17 01:15:00,0.69105,0.6911,0.69105,0.69108,109400000.0
2006-04-17 01:16:00,0.69108,0.6911,0.69105,0.6911,145500003.0
2006-04-17 01:17:00,0.6911,0.6911,0.69107,0.69107,35800000.0
2006-04-17 01:18:00,0.69107,0.69113,0.69107,0.69113,62999998.0
2006-04-17 01:19:00,0.69115,0.69118,0.69112,0.69115,136699998.0
2006-04-17 01:20:00,0.69115,0.69115,0.69107,0.6911,181000000.0
2006-04-17 01:21:00,0.69108,0.69114,0.69108,0.69114,151200001.0
2006-04-17 01:22:00,0.69118,0.69118,0.69112,0.69115,100500000.0
2006-04-17 01:23:00,0.69115,0.69115,0.69112,0.69112,96799999.0
2006-04-17 01:24:00,0.69113,0.69115,0.69113,0.69115,83399997.0
2006-04-17 01:25:00,0.69117,0.69117,0.69116,0.69116,56600000.0
2006-04-17 01:26:00,0.69118,0.69118,0.69107,0.69107,66400000.0
2006-04-17 01:27:00,0.69112,0.69115,0.69108,0.6911,107099999.0
2006-04-17 01:28:00,0.69118,0.69118,0.69113,0.69113,106800001.0
2006-04-17 01:29:00,0.69114,0.69114,0.69109,0.6911,75800001.0
2006-04-17 01:30:00,0.69102,0.69107,0.69102,0.69107,106099999.0
2006-04-17 01:31:00,0.69109,0.69114,0.69109,0.69109,256600001.0
2006-04-17 01:32:00,0.69113,0.69113,0.69113,0.69113,35900002.0
2006-04-17 01:33:00,0.69109,0.69113,0.69109,0.69112,51799999.0
2006-04-17 01:34:00,0.69115,0.69115,0.69112,0.69112,107699998.0
2006-04-17 01:35:00,0.69111,0.69111,0.69105,0.69105,215400001.0
2006-04-17 01:36:00,0.69107,0.6911,0.69107,0.69107,43800001.0
2006-04-17 01:37:00,0.6911,0.69115,0.6911,0.69115,86600001.0
2006-04-17 01:38:00,0.69112,0.69118,0.69107,0.69112,174800001.0
2006-04-17 01:39:00,0.69115,0.69115,0.69109,0.69113,151200002.0
2006-04-17 01:40:00,0.69108,0.69112,0.69108,0.69108,174200002.0
2006-04-17 01:41:00,0.69108,0.69115,0.69104,0.69104,212300000.0
2006-04-17 01:42:00,0.69105,0.69113,0.69105,0.69112,170000001.0
2006-04-17 01:43:00,0.69115,0.69115,0.69113,0.69113,44900002.0
2006-04-17 01:44:00,0.69115,0.69115,0.6911,0.69112,93900002.0
2006-04-17 01:45:00,0.69114,0.69114,0.69108,0.6911,138899999.0
2006-04-17 01:46:00,0.6911,0.6911,0.69105,0.69105,67000000.0
2006-04-17 01:47:00,0.69112,0.69115,0.69112,0.69115,74100000.0
2006-04-17 01:48:00,0.69113,0.69118,0.69111,0.69112,202200001.0
2006-04-17 01:49:00,0.69104,0.69107,0.69101,0.69104,187399998.0
2006-04-17 01:50:00,0.69105,0.6911,0.69105,0.69105,39500001.0
2006-04-17 01:51:00,0.6911,0.69112,0.69107,0.69112,43000000.0
2006-04-17 01:52:00,0.69112,0.69118,0.69112,0.69115,76600002.0
2006-04-17 01:53:00,0.69114,0.69127,0.6911,0.69127,119599999.0
2006-04-17 01:54:00,0.69125,0.69126,0.69114,0.69118,140500001.0
2006-04-17 01:55:00,0.6912,0.69131,0.6912,0.69131,99700001.0
2006-04-17 01:56:00,0.69131,0.69131,0.69124,0.6913,109799998.0
2006-04-17 01:57:00,0.69131,0.69131,0.69123,0.69123,64099999.0
2006-04-17 01:58:00,0.69117,0.6912,0.69117,0.6912,18400000.0
2006-04-17 01:59:00,0.69117,0.69117,0.69106,0.69107,94100002.0
2006-04-17 02:00:00,0.69103,0.6911,0.69103,0.69103,223800007.0
2006-04-17 02:01:00,0.69112,0.69118,0.6911,0.69112,230199998.0
2006-04-17 02:02:00,0.69107,0.69118,0.69107,0.69118,138500001.0
2006-04-17 02:03:00,0.69119,0.69119,0.6911,0.69114,152700001.0
2006-04-17 02:04:00,0.69122,0.69124,0.69114,0.69124,44499998.0
2006-04-17 02:05:00,0.6913,0.69137,0.69127,0.69137,251900007.0
2006-04-17 02:06:00,0.69138,0.69168,0.69138,0.69168,184599998.0
2006-04-17 02:07:00,0.69179,0.69179,0.69164,0.69164,345999997.0
2006-04-17 02:08:00,0.69163,0.69166,0.69157,0.69157,52900000.0
2006-04-17 02:09:00,0.69166,0.69174,0.69166,0.69169,54099998.0
2006-04-17 02:10:00,0.6917,0.69176,0.69168,0.69174,161299999.0
2006-04-17 02:11:00,0.69166,0.69175,0.69166,0.69171,140500002.0
2006-04-17 02:12:00,0.69167,0.6917,0.69165,0.6917,112600000.0
2006-04-17 02:13:00,0.69173,0.69183,0.69165,0.69171,171600005.0
2006-04-17 02:14:00,0.69182,0.69197,0.69182,0.69192,152500001.0
2006-04-17 02:15:00,0.69192,0.69198,0.69188,0.69195,171899999.0
2006-04-17 02:16:00,0.69199,0.69211,0.69199,0.69201,176300004.0
2006-04-17 02:17:00,0.69192,0.69194,0.69187,0.6919,148400002.0
2006-04-17 02:18:00,0.69189,0.69194,0.69183,0.69188,139499999.0
2006-04-17 02:19:00,0.69183,0.69193,0.6918,0.69193,97099999.0
2006-04-17 02:20:00,0.6919,0.69198,0.6919,0.69198,53600000.0
2006-04-17 02:21:00,0.69198,0.69203,0.69197,0.692,138199997.0
2006-04-17 02:22:00,0.69192,0.69198,0.69187,0.69189,170700002.0
2006-04-17 02:23:00,0.69188,0.69189,0.69176,0.69189,84600001.0
2006-04-17 02:24:00,0.69189,0.69205,0.69183,0.69199,206900001.0
2006-04-17 02:25:00,0.69197,0.6921,0.69197,0.69203,130799999.0
2006-04-17 02:26:00,0.69202,0.69207,0.69202,0.69204,89399998.0
2006-04-17 02:27:00,0.69193,0.69201,0.69192,0.69192,157199995.0
2006-04-17 02:28:00,0.69197,0.69197,0.69193,0.69194,177000002.0
2006-04-17 02:29:00,0.69191,0.69196,0.69184,0.69186,240300003.0
2006-04-17 02:30:00,0.69183,0.69189,0.69182,0.69182,113300002.0
2006-04-17 02:31:00,0.69182,0.69193,0.69182,0.69187,95300003.0
2006-04-17 02:32:00,0.69187,0.69187,0.6918,0.6918,103799999.0
2006-04-17 02:33:00,0.69171,0.69187,0.69171,0.69182,301699998.0
2006-04-17 02:34:00,0.69178,0.69188,0.69177,0.6918,195500000.0
2006-04-17 02:35:00,0.69187,0.69194,0.69186,0.69188,101799998.0
2006-04-17 02:36:00,0.69193,0.69199,0.69192,0.69193,150600001.0
2006-04-17 02:37:00,0.69194,0.69195,0.69186,0.6919,143499998.0
2006-04-17 02:38:00,0.69189,0.69191,0.69183,0.69191,80200000.0
2006-04-17 02:39:00,0.69189,0.69189,0.69179,0.69183,122500002.0
2006-04-17 02:40:00,0.69188,0.69188,0.69178,0.69185,100400000.0
2006-04-17 02:41:00,0.69175,0.69185,0.69174,0.69177,226900002.0
2006-04-17 02:42:00,0.69172,0.69182,0.69172,0.69182,50999998.0
2006-04-17 02:43:00,0.69181,0.69185,0.69175,0.69177,95900000.0
2006-04-17 02:44:00,0.69177,0.69184,0.69177,0.69184,171500000.0
2006-04-17 02:45:00,0.69179,0.69187,0.69179,0.69183,165299999.0
2006-04-17 02:46:00,0.6918,0.69183,0.69178,0.69181,107599997.0
2006-04-17 02:47:00,0.69178,0.69178,0.69176,0.69176,33500001.0
2006-04-17 02:48:00,0.69172,0.69172,0.6917,0.6917,35300001.0
2006-04-17 02:49:00,0.69174,0.6918,0.6917,0.6918,118999999.0
2006-04-17 02:50:00,0.69181,0.69186,0.69181,0.69185,255399996.0
2006-04-17 02:51:00,0.69188,0.69196,0.69188,0.69191,30200001.0
2006-04-17 02:52:00,0.69194,0.69198,0.69188,0.69198,193200002.0
2006-04-17 02:53:00,0.69201,0.69201,0.69186,0.69186,126399999.0
2006-04-17 02:54:00,0.69178,0.69189,0.69173,0.69177,184600001.0
2006-04-17 02:55:00,0.69173,0.69176,0.69165,0.69176,191899999.0
2006-04-17 02:56:00,0.69172,0.6918,0.69169,0.6918,200900002.0
2006-04-17 02:57:00,0.69175,0.6918,0.69172,0.69179,83900000.0
2006-04-17 02:58:00,0.69178,0.69193,0.69173,0.69192,171899999.0
2006-04-17 02:59:00,0.69189,0.69191,0.69178,0.69183,218300001.0
2006-04-17 03:00:00,0.69184,0.69184,0.69179,0.69179,11500000.0
2006-04-17 03:01:00,0.6917,0.69175,0.6917,0.69172,188400001.0
2006-04-17 03:02:00,0.69179,0.69181,0.69179,0.69181,57400000.0
2006-04-17 03:03:00,0.69183,0.69185,0.69179,0.69181,310800003.0
2006-04-17 03:04:00,0.69179,0.69188,0.69174,0.69183,249500004.0
2006-04-17 03:05:00,0.69186,0.69194,0.69184,0.69185,146099997.0
2006-04-17 03:06:00,0.69183,0.69205,0.69178,0.69205,126499998.0
2006-04-17 03:07:00,0.69203,0.69222,0.69203,0.69222,102399999.0
2006-04-17 03:08:00,0.69217,0.69222,0.69216,0.6922,121899999.0
2006-04-17 03:09:00,0.69219,0.69219,0.6921,0.6921,59900001.0
2006-04-17 03:10:00,0.69212,0.69217,0.69211,0.69213,107800001.0
2006-04-17 03:11:00,0.69214,0.69226,0.69214,0.69222,118200002.0
2006-04-17 03:12:00,0.6923,0.69239,0.6922,0.69228,265500004.0
2006-04-17 03:13:00,0.69226,0.69244,0.69224,0.69229,255900001.0
2006-04-17 03:14:00,0.6923,0.69232,0.69224,0.6923,114300001.0
2006-04-17 03:15:00,0.69229,0.69241,0.69228,0.69235,254299997.0
2006-04-17 03:16:00,0.6924,0.69247,0.6924,0.69242,104500000.0
2006-04-17 03:17:00,0.69245,0.69251,0.69243,0.69251,138099995.0
2006-04-17 03:18:00,0.69254,0.69258,0.69254,0.69258,58900001.0
2006-04-17 03:19:00,0.69261,0.69264,0.69261,0.69264,13500000.0
2006-04-17 03:20:00,0.6927,0.6927,0.69259,0.69268,93100002.0
2006-04-17 03:21:00,0.69262,0.69265,0.69262,0.69265,2700000.0
2006-04-17 03:22:00,0.6927,0.69276,0.6927,0.6927,150099996.0
2006-04-17 03:23:00,0.69258,0.69267,0.69254,0.69267,57200000.0
2006-04-17 03:24:00,0.69274,0.69274,0.69267,0.6927,205299999.0
2006-04-17 03:25:00,0.69264,0.69267,0.69259,0.69259,138700001.0
2006-04-17 03:26:00,0.69266,0.69272,0.69266,0.69271,66599999.0
2006-04-17 03:27:00,0.69276,0.69281,0.69268,0.69276,156000003.0
2006-04-17 03:28:00,0.69272,0.69284,0.69272,0.69283,223900002.0
2006-04-17 03:29:00,0.69291,0.69291,0.69275,0.6928,180500000.0
2006-04-17 03:30:00,0.69275,0.69285,0.69273,0.6928,197600002.0
2006-04-17 03:31:00,0.69282,0.69289,0.69282,0.69283,71699998.0
2006-04-17 03:32:00,0.69278,0.69286,0.69277,0.69286,156100002.0
2006-04-17 03:33:00,0.69288,0.69299,0.69277,0.69286,299799997.0
2006-04-17 03:34:00,0.69283,0.69287,0.69276,0.69286,273699998.0
2006-04-17 03:35:00,0.69285,0.69291,0.69285,0.6929,101700000.0
2006-04-17 03:36:00,0.69289,0.69292,0.6928,0.69281,140699999.0
2006-04-17 03:37:00,0.69286,0.69289,0.69274,0.69274,180600001.0
2006-04-17 03:38:00,0.69273,0.69281,0.69273,0.69275,176100001.0
2006-04-17 03:39:00,0.69278,0.69278,0.69267,0.69267,89099999.0
2006-04-17 03:40:00,0.69271,0.69287,0.69271,0.69285,112099999.0
2006-04-17 03:41:00,0.69283,0.69283,0.69277,0.69277,86599999.0
2006-04-17 03:42:00,0.69277,0.69281,0.69277,0.69281,116300000.0
2006-04-17 03:43:00,0.69279,0.69285,0.69276,0.69282,123000001.0
2006-04-17 03:44:00,0.6928,0.69287,0.6928,0.69284,73499998.0
2006-04-17 03:45:00,0.6928,0.69285,0.6928,0.69285,196000000.0
2006-04-17 03:46:00,0.6928,0.6928,0.69279,0.69279,44800000.0
2006-04-17 03:47:00,0.69277,0.69277,0.69277,0.69277,46500000.0
2006-04-17 03:48:00,0.69275,0.69277,0.69269,0.69277,164700001.0
2006-04-17 03:49:00,0.69275,0.69275,0.69267,0.69272,249300002.0
2006-04-17 03:50:00,0.6927,0.6927,0.6927,0.6927,98500002.0
2006-04-17 03:51:00,0.69268,0.6927,0.69268,0.6927,59800002.0
2006-04-17 03:52:00,0.69271,0.69271,0.69267,0.69267,12800000.0
2006-04-17 03:53:00,0.69265,0.69268,0.69256,0.69264,254700000.0
2006-04-17 03:54:00,0.69268,0.69268,0.69251,0.69255,86500000.0
2006-04-17 03:55:00,0.69253,0.69255,0.69253,0.69253,50300001.0
2006-04-17 03:56:00,0.69255,0.69255,0.69247,0.69247,76699998.0
2006-04-17 03:57:00,0.69253,0.69253,0.69253,0.69253,21600000.0
2006-04-17 03:58:00,0.69247,0.69255,0.69247,0.69252,118899998.0
2006-04-17 03:59:00,0.69255,0.69255,0.69247,0.69247,52599999.0
2006-04-17 04:00:00,0.69255,0.69255,0.69253,0.69253,6700000.0
2006-04-17 04:01:00,0.6925,0.69258,0.6925,0.69258,116399999.0
2006-04-17 04:02:00,0.69257,0.69257,0.69251,0.69253,272699999.0
2006-04-17 04:03:00,0.6926,0.6926,0.69259,0.69259,24800000.0
2006-04-17 04:04:00,0.69264,0.69264,0.69254,0.69254,252000001.0
2006-04-17 04:05:00,0.69255,0.69255,0.69253,0.69253,53400001.0
2006-04-17 04:06:00,0.69253,0.69253,0.69253,0.69253,800000.0
2006-04-17 04:07:00,0.69254,0.69258,0.69251,0.69255,117000000.0
2006-04-17 04:08:00,0.69252,0.69252,0.6925,0.6925,28700001.0
2006-04-17 04:09:00,0.69256,0.69259,0.69252,0.69259,168199998.0
2006-04-17 04:10:00,0.69255,0.69255,0.69253,0.69253,104599998.0
2006-04-17 04:11:00,0.69253,0.69253,0.6924,0.6924,201600001.0
2006-04-17 04:12:00,0.69243,0.69243,0.69243,0.69243,55099998.0
2006-04-17 04:13:00,0.69247,0.69253,0.69247,0.69253,87899999.0
2006-04-17 04:14:00,0.69252,0.69252,0.69251,0.69251,29400001.0
2006-04-17 04:15:00,0.6926,0.69272,0.6926,0.69272,66000000.0
2006-04-17 04:16:00,0.69273,0.69277,0.69268,0.69275,163000002.0
2006-04-17 04:17:00,0.69273,0.69273,0.6927,0.69271,135699999.0
2006-04-17 04:18:00,0.69275,0.69285,0.69275,0.69275,179399998.0
2006-04-17 04:19:00,0.69273,0.69275,0.69268,0.69268,163999999.0
2006-04-17 04:20:00,0.69268,0.69272,0.69266,0.69267,255000000.0
2006-04-17 04:21:00,0.6927,0.69277,0.6927,0.69276,139300001.0
2006-04-17 04:22:00,0.69272,0.69278,0.6927,0.69273,194999997.0
2006-04-17 04:23:00,0.69274,0.69276,0.6927,0.6927,100899999.0
2006-04-17 04:24:00,0.69272,0.69275,0.69268,0.69273,137099999.0
2006-04-17 04:25:00,0.69273,0.69274,0.6927,0.69274,109399999.0
2006-04-17 04:26:00,0.6926,0.69269,0.69258,0.69261,296699993.0
2006-04-17 04:27:00,0.69258,0.69265,0.69254,0.69265,150899999.0
2006-04-17 04:28:00,0.69256,0.69256,0.69248,0.69252,87699998.0
2006-04-17 04:29:00,0.69257,0.6926,0.69254,0.69258,63900000.0
2006-04-17 04:30:00,0.69258,0.69261,0.69254,0.69254,58299998.0
2006-04-17 04:31:00,0.69251,0.69251,0.69243,0.69248,106799998.0
2006-04-17 04:32:00,0.69255,0.69265,0.69255,0.69259,86400000.0
2006-04-17 04:33:00,0.69262,0.69272,0.69255,0.69272,175000003.0
2006-04-17 04:34:00,0.69266,0.6927,0.69264,0.69268,178600002.0
2006-04-17 04:35:00,0.69268,0.69272,0.69256,0.69257,232799997.0
2006-04-17 04:36:00,0.69261,0.69262,0.69254,0.69259,118199998.0
2006-04-17 04:37:00,0.69248,0.69251,0.69247,0.69247,41200001.0
2006-04-17 04:38:00,0.69247,0.69255,0.69246,0.69255,125199996.0
2006-04-17 04:39:00,0.69254,0.69259,0.69251,0.69255,178700001.0
2006-04-17 04:40:00,0.69261,0.69268,0.69261,0.69263,174599998.0
2006-04-17 04:41:00,0.69264,0.69264,0.69259,0.69262,237999998.0
2006-04-17 04:42:00,0.6927,0.69278,0.6927,0.69278,62100001.0
2006-04-17 04:43:00,0.69276,0.69297,0.69275,0.69294,56000000.0
2006-04-17 04:44:00,0.6929,0.693,0.6929,0.693,189400000.0
2006-04-17 04:45:00,0.69291,0.69292,0.69283,0.69292,229400001.0
2006-04-17 04:46:00,0.69297,0.69302,0.69297,0.693,142000000.0
2006-04-17 04:47:00,0.693,0.693,0.69294,0.69296,21100000.0
2006-04-17 04:48:00,0.69296,0.69302,0.69294,0.69294,171100001.0
2006-04-17 04:49:00,0.69293,0.69303,0.69293,0.69303,184499997.0
2006-04-17 04:50:00,0.693,0.693,0.69292,0.693,149800002.0
2006-04-17 04:51:00,0.693,0.693,0.69299,0.69299,45700001.0
2006-04-17 04:52:00,0.69299,0.69303,0.69299,0.69303,35300000.0
2006-04-17 04:53:00,0.69309,0.69319,0.69309,0.69315,146700000.0
2006-04-17 04:54:00,0.69315,0.69319,0.69312,0.69312,136900001.0
2006-04-17 04:55:00,0.69308,0.69309,0.693,0.69307,258399996.0
2006-04-17 04:56:00,0.69299,0.69303,0.69297,0.69299,110100002.0
2006-04-17 04:57:00,0.69304,0.69308,0.69302,0.69306,77500001.0
2006-04-17 04:58:00,0.69298,0.69303,0.69296,0.693,172399995.0
2006-04-17 04:59:00,0.69302,0.69303,0.69302,0.69302,82999996.0
2006-04-17 05:00:00,0.693,0.69307,0.693,0.69307,82800002.0
2006-04-17 05:01:00,0.69303,0.69309,0.693,0.693,141900002.0
2006-04-17 05:02:00,0.69298,0.693,0.6929,0.693,120499999.0
2006-04-17 05:03:00,0.693,0.693,0.69288,0.69288,95800001.0
2006-04-17 05:04:00,0.69287,0.69295,0.69287,0.69295,72400002.0
2006-04-17 05:05:00,0.693,0.69301,0.69295,0.69297,127200006.0
2006-04-17 05:06:00,0.69299,0.69299,0.69299,0.69299,4500000.0
2006-04-17 05:07:00,0.69303,0.69303,0.69302,0.69302,49400001.0
2006-04-17 05:08:00,0.69305,0.6931,0.69304,0.69304,158100002.0
2006-04-17 05:09:00,0.6931,0.69328,0.6931,0.69328,141900002.0
2006-04-17 05:10:00,0.6932,0.69328,0.69317,0.69328,188800004.0
2006-04-17 05:11:00,0.69323,0.69325,0.6932,0.6932,113199997.0
2006-04-17 05:12:00,0.69324,0.69324,0.69317,0.69317,76799998.0
2006-04-17 05:13:00,0.69315,0.69315,0.6931,0.69315,165599996.0
2006-04-17 05:14:00,0.69315,0.69315,0.69308,0.69312,110300003.0
2006-04-17 05:15:00,0.6931,0.69315,0.69308,0.69311,89400001.0
2006-04-17 05:16:00,0.69314,0.69321,0.69306,0.69321,213000001.0
2006-04-17 05:17:00,0.6932,0.6932,0.69318,0.6932,101999999.0
2006-04-17 05:18:00,0.69312,0.69313,0.69302,0.69302,159599998.0
2006-04-17 05:19:00,0.69303,0.6931,0.69301,0.69305,124299996.0
2006-04-17 05:20:00,0.69307,0.6931,0.69307,0.6931,57799997.0
2006-04-17 05:21:00,0.69314,0.69314,0.69305,0.69305,118899999.0
2006-04-17 05:22:00,0.69309,0.69319,0.69309,0.6931,70100000.0
2006-04-17 05:23:00,0.6931,0.6931,0.69307,0.69307,43500001.0
2006-04-17 05:24:00,0.69307,0.69309,0.69304,0.69305,176399996.0
2006-04-17 05:25:00,0.69311,0.69312,0.69297,0.693,309199999.0
2006-04-17 05:26:00,0.693,0.69302,0.69278,0.69278,171199997.0
2006-04-17 05:27:00,0.69289,0.69289,0.69275,0.6928,265900002.0
2006-04-17 05:28:00,0.69284,0.69285,0.69276,0.69276,116599997.0
2006-04-17 05:29:00,0.69276,0.69281,0.69276,0.69281,77800002.0
2006-04-17 05:30:00,0.69281,0.69283,0.69278,0.69283,78000002.0
2006-04-17 05:31:00,0.69276,0.69277,0.69276,0.69277,29500000.0
2006-04-17 05:32:00,0.69266,0.69278,0.69266,0.69277,299199995.0
2006-04-17 05:33:00,0.69275,0.69283,0.69275,0.69276,165599997.0
2006-04-17 05:34:00,0.6927,0.69278,0.6927,0.69276,75000002.0
2006-04-17 05:35:00,0.69278,0.6928,0.69274,0.6928,52499998.0
2006-04-17 05:36:00,0.69277,0.69277,0.69269,0.69272,60500000.0
2006-04-17 05:37:00,0.69275,0.69281,0.69275,0.69279,106200001.0
2006-04-17 05:38:00,0.69274,0.69286,0.69274,0.69282,166899998.0
2006-04-17 05:39:00,0.69279,0.69286,0.69276,0.69286,158800005.0
2006-04-17 05:40:00,0.69291,0.69291,0.69282,0.69282,97500001.0
2006-04-17 05:41:00,0.69285,0.6929,0.69285,0.6929,58600001.0
2006-04-17 05:42:00,0.69286,0.69286,0.6928,0.69285,181999999.0
2006-04-17 05:43:00,0.69283,0.69283,0.69279,0.69279,90399997.0
2006-04-17 05:44:00,0.69286,0.69288,0.69285,0.69288,71399998.0
2006-04-17 05:45:00,0.69285,0.69287,0.69277,0.69277,51100000.0
2006-04-17 05:46:00,0.69285,0.69285,0.69285,0.69285,43700001.0
2006-04-17 05:47:00,0.6928,0.69289,0.6928,0.69288,148499997.0
2006-04-17 05:48:00,0.69292,0.69292,0.69285,0.69285,141400000.0
2006-04-17 05:49:00,0.69286,0.69287,0.6928,0.6928,81700001.0
2006-04-17 05:50:00,0.69285,0.69287,0.69285,0.69285,31800000.0
2006-04-17 05:51:00,0.69286,0.69286,0.69277,0.69283,143200000.0
2006-04-17 05:52:00,0.69283,0.69283,0.69276,0.69276,82299998.0
2006-04-17 05:53:00,0.69278,0.69289,0.69278,0.69286,210800000.0
2006-04-17 05:54:00,0.69285,0.69293,0.69285,0.69293,120600001.0
2006-04-17 05:55:00,0.69295,0.69296,0.69289,0.69295,37700000.0
2006-04-17 05:56:00,0.69297,0.69299,0.69295,0.69299,143799999.0
2006-04-17 05:57:00,0.69292,0.69297,0.69292,0.69295,52600001.0
2006-04-17 05:58:00,0.69295,0.69295,0.69295,0.69295,50299999.0
2006-04-17 05:59:00,0.69292,0.69298,0.69291,0.69292,191900002.0
2006-04-17 06:00:00,0.69296,0.69299,0.69293,0.69296,124700001.0
2006-04-17 06:01:00,0.69293,0.69301,0.69293,0.69301,43900001.0
2006-04-17 06:02:00,0.69297,0.69297,0.69297,0.69297,19100000.0
2006-04-17 06:03:00,0.693,0.69303,0.69297,0.69297,87299998.0
2006-04-17 06:04:00,0.69295,0.69297,0.69295,0.69297,54400002.0
2006-04-17 06:05:00,0.69297,0.69297,0.69289,0.69293,182500004.0
2006-04-17 06:06:00,0.6929,0.69295,0.6929,0.69293,85700001.0
2006-04-17 06:07:00,0.69295,0.69295,0.6929,0.69295,117999997.0
2006-04-17 06:08:00,0.6929,0.69296,0.6929,0.69292,101399998.0
2006-04-17 06:09:00,0.69295,0.69295,0.69287,0.69291,86300002.0
2006-04-17 06:10:00,0.6929,0.6929,0.6929,0.6929,16799999.0
2006-04-17 06:11:00,0.69293,0.69296,0.69293,0.69293,82199998.0
2006-04-17 06:12:00,0.69296,0.69301,0.69296,0.69297,75700000.0
2006-04-17 06:13:00,0.69299,0.69304,0.69294,0.69298,176499996.0
2006-04-17 06:14:00,0.69295,0.693,0.69292,0.69297,181400005.0
2006-04-17 06:15:00,0.69292,0.69299,0.6929,0.69297,126299997.0
2006-04-17 06:16:00,0.69307,0.69308,0.69293,0.69298,123600003.0
2006-04-17 06:17:00,0.69297,0.69297,0.69285,0.69285,233699996.0
2006-04-17 06:18:00,0.69285,0.69285,0.69285,0.69285,9500000.0
2006-04-17 06:19:00,0.69293,0.69293,0.6929,0.69292,26700000.0
2006-04-17 06:20:00,0.69289,0.69292,0.69285,0.69285,113600000.0
2006-04-17 06:21:00,0.69289,0.69291,0.69289,0.69291,71100001.0
2006-04-17 06:22:00,0.69284,0.69285,0.69283,0.69285,102100002.0
2006-04-17 06:23:00,0.69282,0.69282,0.69271,0.69275,118899998.0
2006-04-17 06:24:00,0.69277,0.69282,0.69268,0.69268,209300002.0
2006-04-17 06:25:00,0.69272,0.69279,0.69271,0.69271,105900000.0
2006-04-17 06:26:00,0.6927,0.69274,0.69268,0.69268,97900002.0
2006-04-17 06:27:00,0.69267,0.69273,0.69265,0.69265,208500000.0
2006-04-17 06:28:00,0.69267,0.69276,0.69267,0.69271,111399998.0
2006-04-17 06:29:00,0.6927,0.6927,0.69268,0.6927,43100000.0
2006-04-17 06:30:00,0.6927,0.6927,0.69265,0.69268,100799999.0
2006-04-17 06:31:00,0.69265,0.69272,0.69265,0.69267,146499997.0
2006-04-17 06:32:00,0.69268,0.69268,0.69267,0.69267,65600002.0
2006-04-17 06:33:00,0.69263,0.69263,0.69263,0.69263,24100000.0
2006-04-17 06:34:00,0.69263,0.69265,0.69263,0.69265,45600001.0
2006-04-17 06:35:00,0.69263,0.69263,0.69262,0.69262,43800002.0
2006-04-17 06:36:00,0.69258,0.69263,0.69258,0.69263,40900000.0
2006-04-17 06:37:00,0.69267,0.69272,0.69261,0.69272,153600003.0
2006-04-17 06:38:00,0.69268,0.6927,0.69268,0.6927,36799998.0
2006-04-17 06:39:00,0.69268,0.69268,0.69264,0.69264,79899997.0
2006-04-17 06:40:00,0.69268,0.69269,0.69264,0.69269,47900000.0
2006-04-17 06:41:00,0.69265,0.69267,0.69261,0.69264,61300000.0
2006-04-17 06:42:00,0.69273,0.6928,0.69267,0.69271,257499998.0
2006-04-17 06:43:00,0.69267,0.6927,0.69264,0.69268,148000005.0
2006-04-17 06:44:00,0.69271,0.69274,0.6927,0.6927,191200003.0
2006-04-17 06:45:00,0.69275,0.69275,0.69261,0.69261,122600000.0
2006-04-17 06:46:00,0.69267,0.69272,0.69265,0.69265,202099999.0
2006-04-17 06:47:00,0.69266,0.6927,0.69266,0.69266,61000001.0
2006-04-17 06:48:00,0.69266,0.69268,0.69258,0.69263,149599998.0
2006-04-17 06:49:00,0.69257,0.69263,0.69257,0.6926,160899999.0
2006-04-17 06:50:00,0.69259,0.69263,0.69259,0.69263,81299999.0
2006-04-17 06:51:00,0.6926,0.6926,0.69255,0.69255,37500000.0
2006-04-17 06:52:00,0.69257,0.69266,0.69257,0.69266,67100000.0
2006-04-17 06:53:00,0.69267,0.69269,0.69257,0.6926,190699996.0
2006-04-17 06:54:00,0.69267,0.69269,0.69263,0.69263,212500003.0
2006-04-17 06:55:00,0.69263,0.69265,0.69259,0.69259,170699999.0
2006-04-17 06:56:00,0.6926,0.69269,0.69259,0.69261,219699999.0
2006-04-17 06:57:00,0.6926,0.6926,0.6926,0.6926,27100000.0
2006-04-17 06:58:00,0.69263,0.69263,0.6926,0.6926,35100000.0
2006-04-17 06:59:00,0.69254,0.69258,0.69254,0.69257,44000001.0
2006-04-17 07:00:00,0.69251,0.69257,0.69251,0.69255,191200004.0
2006-04-17 07:01:00,0.69252,0.69258,0.69252,0.69256,90300001.0
2006-04-17 07:02:00,0.69257,0.69263,0.69257,0.69261,127700000.0
2006-04-17 07:03:00,0.69262,0.69262,0.6926,0.6926,8800000.0
2006-04-17 07:04:00,0.69252,0.69258,0.69252,0.69258,49600000.0
2006-04-17 07:05:00,0.69255,0.69255,0.69254,0.69254,70200000.0
2006-04-17 07:06:00,0.69257,0.69257,0.6925,0.69253,130899998.0
2006-04-17 07:07:00,0.69266,0.69283,0.69259,0.69259,85400002.0
2006-04-17 07:08:00,0.69253,0.69258,0.69249,0.69255,256999997.0
2006-04-17 07:09:00,0.69255,0.69258,0.6925,0.69253,233500000.0
2006-04-17 07:10:00,0.69254,0.69262,0.69254,0.69254,161699997.0
2006-04-17 07:11:00,0.69253,0.69259,0.69253,0.69259,145200001.0
2006-04-17 07:12:00,0.69255,0.69255,0.69255,0.69255,800000.0
2006-04-17 07:13:00,0.69258,0.69263,0.69258,0.6926,83099999.0
2006-04-17 07:14:00,0.69261,0.69265,0.69254,0.69257,192999998.0
2006-04-17 07:15:00,0.69261,0.69264,0.69261,0.69264,102399999.0
2006-04-17 07:16:00,0.69265,0.69265,0.69263,0.69265,210099998.0
2006-04-17 07:17:00,0.69262,0.69265,0.69262,0.69265,90500001.0
2006-04-17 07:18:00,0.69263,0.69263,0.69257,0.69257,47400001.0
2006-04-17 07:19:00,0.69257,0.69261,0.69254,0.69254,73500000.0
2006-04-17 07:20:00,0.69251,0.69251,0.69241,0.69241,209400004.0
2006-04-17 07:21:00,0.69246,0.69251,0.69246,0.69248,96500000.0
2006-04-17 07:22:00,0.69249,0.69251,0.69247,0.69249,113700001.0
2006-04-17 07:23:00,0.69248,0.69248,0.69247,0.69247,29600000.0
2006-04-17 07:24:00,0.69247,0.6925,0.69241,0.69246,183100006.0
2006-04-17 07:25:00,0.69246,0.69247,0.69246,0.69247,2700000.0
2006-04-17 07:26:00,0.69247,0.6925,0.69247,0.6925,86100003.0
2006-04-17 07:27:00,0.69255,0.69255,0.69255,0.69255,23100000.0
2006-04-17 07:28:00,0.69254,0.69257,0.69249,0.69252,161700002.0
2006-04-17 07:29:00,0.69258,0.69263,0.69253,0.69257,170999998.0
2006-04-17 07:30:00,0.69256,0.69261,0.69249,0.69261,193300002.0
2006-04-17 07:31:00,0.69264,0.69264,0.69255,0.69255,97599999.0
2006-04-17 07:32:00,0.69249,0.69251,0.69247,0.69251,98200002.0
2006-04-17 07:33:00,0.69254,0.69254,0.69249,0.69252,157800001.0
2006-04-17 07:34:00,0.6925,0.69255,0.69244,0.69248,335500005.0
2006-04-17 07:35:00,0.69246,0.69249,0.69243,0.69245,59099998.0
2006-04-17 07:36:00,0.69245,0.69248,0.69245,0.69248,17800000.0
2006-04-17 07:37:00,0.69248,0.69248,0.69243,0.69246,185300002.0
2006-04-17 07:38:00,0.69243,0.69243,0.69236,0.69236,177999998.0
2006-04-17 07:39:00,0.69234,0.69239,0.69234,0.69235,73300001.0
2006-04-17 07:40:00,0.69239,0.69243,0.69232,0.69243,204299996.0
2006-04-17 07:41:00,0.69246,0.69246,0.69241,0.69245,150099997.0
2006-04-17 07:42:00,0.69244,0.6925,0.69244,0.69249,112599998.0
2006-04-17 07:43:00,0.69238,0.69246,0.69238,0.69244,63800001.0
2006-04-17 07:44:00,0.69239,0.6924,0.69238,0.69238,73400002.0
2006-04-17 07:45:00,0.69235,0.69237,0.69235,0.69235,106500000.0
2006-04-17 07:46:00,0.69237,0.69246,0.69237,0.6924,131800000.0
2006-04-17 07:47:00,0.69245,0.69245,0.69245,0.69245,52899999.0
2006-04-17 07:48:00,0.69243,0.69243,0.69238,0.69238,99800000.0
2006-04-17 07:49:00,0.69234,0.69236,0.69234,0.69236,24700000.0
2006-04-17 07:50:00,0.69239,0.69239,0.69236,0.69236,116400002.0
2006-04-17 07:51:00,0.69236,0.69244,0.69236,0.69238,266099996.0
2006-04-17 07:52:00,0.69239,0.6924,0.69236,0.69236,95899998.0
2006-04-17 07:53:00,0.6924,0.6924,0.69237,0.69237,31300000.0
2006-04-17 07:54:00,0.69239,0.69244,0.69239,0.69242,60599999.0
2006-04-17 07:55:00,0.69239,0.69246,0.69239,0.69246,127899997.0
2006-04-17 07:56:00,0.69243,0.69246,0.6924,0.69246,203099998.0
2006-04-17 07:57:00,0.69243,0.69247,0.69243,0.69245,250800000.0
2006-04-17 07:58:00,0.69247,0.69249,0.69242,0.69242,194100000.0
2006-04-17 07:59:00,0.69245,0.69248,0.69245,0.69248,50399998.0
2006-04-17 08:00:00,0.69247,0.6926,0.69247,0.69256,159400001.0
2006-04-17 08:01:00,0.69258,0.69258,0.69249,0.69252,164000000.0
2006-04-17 08:02:00,0.69258,0.69265,0.69256,0.69257,194199995.0
2006-04-17 08:03:00,0.69263,0.69267,0.69263,0.69267,12800000.0
2006-04-17 08:04:00,0.69267,0.6928,0.69266,0.69277,82899998.0
2006-04-17 08:05:00,0.69269,0.69269,0.69269,0.69269,68699998.0
2006-04-17 08:06:00,0.69269,0.69274,0.69269,0.69274,54600003.0
2006-04-17 08:07:00,0.69281,0.69282,0.69276,0.6928,157399997.0
2006-04-17 08:08:00,0.69274,0.69279,0.69264,0.69274,170500002.0
2006-04-17 08:09:00,0.69273,0.69273,0.69272,0.69272,19900000.0
2006-04-17 08:10:00,0.6927,0.6927,0.69267,0.6927,127200000.0
2006-04-17 08:11:00,0.69265,0.69268,0.69264,0.69264,177899995.0
2006-04-17 08:12:00,0.69268,0.6927,0.69263,0.69265,181799999.0
2006-04-17 08:13:00,0.69262,0.69262,0.69262,0.69262,39099998.0
2006-04-17 08:14:00,0.69267,0.69269,0.69267,0.69269,51300000.0
2006-04-17 08:15:00,0.69272,0.69272,0.69265,0.69265,83800000.0
2006-04-17 08:16:00,0.69265,0.69265,0.69265,0.69265,30300000.0
2006-04-17 08:17:00,0.69262,0.69264,0.6926,0.6926,78900001.0
2006-04-17 08:18:00,0.69264,0.69268,0.69256,0.69263,206599999.0
2006-04-17 08:19:00,0.69269,0.69276,0.69269,0.69275,98100002.0
2006-04-17 08:20:00,0.69272,0.69272,0.69257,0.69264,168399999.0
2006-04-17 08:21:00,0.69269,0.69269,0.69263,0.69263,59299999.0
2006-04-17 08:22:00,0.69273,0.69275,0.69273,0.69273,102900000.0
2006-04-17 08:23:00,0.69269,0.69273,0.69266,0.69266,146200000.0
2006-04-17 08:24:00,0.69267,0.69269,0.69261,0.69262,156400002.0
2006-04-17 08:25:00,0.69255,0.6926,0.69255,0.69257,64999998.0
2006-04-17 08:26:00,0.69253,0.69253,0.69253,0.69253,800000.0
2006-04-17 08:27:00,0.69257,0.69262,0.69255,0.69257,140799997.0
2006-04-17 08:28:00,0.6926,0.6926,0.6926,0.6926,32599998.0
2006-04-17 08:29:00,0.69262,0.69262,0.6926,0.6926,88299999.0
2006-04-17 08:30:00,0.69262,0.69265,0.6926,0.69261,45700001.0
2006-04-17 08:31:00,0.69257,0.69263,0.69254,0.69257,78200001.0
2006-04-17 08:32:00,0.69256,0.69261,0.69256,0.6926,128500000.0
2006-04-17 08:33:00,0.69258,0.69258,0.69253,0.69253,191800004.0
2006-04-17 08:34:00,0.69253,0.69258,0.69251,0.69258,160699995.0
2006-04-17 08:35:00,0.69258,0.69258,0.69257,0.69257,43200000.0
2006-04-17 08:36:00,0.69257,0.69257,0.69252,0.69252,50700000.0
2006-04-17 08:37:00,0.69252,0.69255,0.69247,0.69255,86600001.0
2006-04-17 08:38:00,0.69256,0.69258,0.69255,0.69258,187700000.0
2006-04-17 08:39:00,0.69253,0.69256,0.69245,0.69256,78999997.0
2006-04-17 08:40:00,0.69252,0.69255,0.6925,0.69255,115100002.0
2006-04-17 08:41:00,0.69251,0.69253,0.69249,0.69251,72500001.0
2006-04-17 08:42:00,0.6925,0.69259,0.6925,0.69252,145000002.0
2006-04-17 08:43:00,0.69248,0.69255,0.69248,0.6925,59000000.0
2006-04-17 08:44:00,0.69252,0.69257,0.69246,0.69257,98799999.0
2006-04-17 08:45:00,0.69255,0.69255,0.69253,0.69253,51200002.0
2006-04-17 08:46:00,0.69254,0.69263,0.69254,0.69263,88299999.0
2006-04-17 08:47:00,0.69263,0.69268,0.69263,0.69267,130700001.0
2006-04-17 08:48:00,0.69262,0.69262,0.69253,0.6926,156699997.0
2006-04-17 08:49:00,0.6926,0.69262,0.69253,0.69255,260399999.0
2006-04-17 08:50:00,0.69256,0.69259,0.69254,0.69256,88800000.0
2006-04-17 08:51:00,0.69257,0.69262,0.69253,0.69253,157499995.0
2006-04-17 08:52:00,0.6925,0.69264,0.6925,0.69264,121000004.0
2006-04-17 08:53:00,0.69264,0.69264,0.6926,0.6926,160799999.0
2006-04-17 08:54:00,0.69257,0.69258,0.69254,0.69254,21500000.0
2006-04-17 08:55:00,0.6925,0.69255,0.69249,0.69249,59899998.0
2006-04-17 08:56:00,0.69247,0.69253,0.69247,0.6925,136300001.0
2006-04-17 08:57:00,0.69246,0.69249,0.69245,0.69249,38000000.0
2006-04-17 08:58:00,0.69247,0.69252,0.69247,0.69248,297300000.0
2006-04-17 08:59:00,0.69244,0.69247,0.6924,0.6924,116400001.0
2006-04-17 09:00:00,0.69236,0.69246,0.69236,0.69246,118599998.0
2006-04-17 09:01:00,0.69248,0.69248,0.6924,0.6924,126199998.0
2006-04-17 09:02:00,0.69244,0.69251,0.69244,0.69248,22700000.0
2006-04-17 09:03:00,0.69253,0.69258,0.69253,0.69254,129900002.0
2006-04-17 09:04:00,0.69258,0.69258,0.69254,0.69257,109299998.0
2006-04-17 09:05:00,0.69261,0.69262,0.69258,0.69262,97699999.0
2006-04-17 09:06:00,0.69265,0.6927,0.69265,0.69268,137099999.0
2006-04-17 09:07:00,0.69273,0.69275,0.6927,0.69271,181200000.0
2006-04-17 09:08:00,0.69276,0.69279,0.69271,0.69275,200900000.0
2006-04-17 09:09:00,0.69278,0.69278,0.69268,0.69273,71800001.0
2006-04-17 09:10:00,0.69271,0.69271,0.69264,0.6927,66200001.0
2006-04-17 09:11:00,0.69269,0.69276,0.69269,0.69275,234399999.0
2006-04-17 09:12:00,0.69273,0.69273,0.69272,0.69272,119100001.0
2006-04-17 09:13:00,0.69277,0.6928,0.69264,0.69272,216599998.0
2006-04-17 09:14:00,0.69269,0.6927,0.69264,0.69266,223199997.0
2006-04-17 09:15:00,0.69266,0.69269,0.69263,0.69269,106800001.0
2006-04-17 09:16:00,0.69268,0.69284,0.69268,0.69284,117999999.0
2006-04-17 09:17:00,0.69284,0.69287,0.69281,0.69281,193999998.0
2006-04-17 09:18:00,0.6928,0.69283,0.69275,0.6928,148200005.0
2006-04-17 09:19:00,0.6928,0.6928,0.69277,0.69277,54299999.0
2006-04-17 09:20:00,0.69276,0.69276,0.69274,0.69274,43900002.0
2006-04-17 09:21:00,0.69276,0.69281,0.69274,0.69281,153500002.0
2006-04-17 09:22:00,0.6928,0.69282,0.69275,0.69282,106100001.0
2006-04-17 09:23:00,0.6928,0.6928,0.69277,0.6928,117400000.0
2006-04-17 09:24:00,0.69278,0.69278,0.69274,0.69274,30400000.0
2006-04-17 09:25:00,0.6928,0.6928,0.69273,0.69275,113499998.0
2006-04-17 09:26:00,0.69275,0.69275,0.6927,0.69272,60200000.0
2006-04-17 09:27:00,0.69277,0.69284,0.69275,0.69282,170700000.0
2006-04-17 09:28:00,0.6928,0.6928,0.69274,0.69274,139600001.0
2006-04-17 09:29:00,0.6928,0.6928,0.69275,0.69275,131399999.0
2006-04-17 09:30:00,0.69276,0.69278,0.69275,0.69278,94299998.0
2006-04-17 09:31:00,0.69273,0.69279,0.69273,0.69279,86900001.0
2006-04-17 09:32:00,0.69275,0.69279,0.69274,0.69279,112499998.0
2006-04-17 09:33:00,0.69278,0.69278,0.69266,0.69266,79600000.0
2006-04-17 09:34:00,0.69263,0.69268,0.69262,0.69266,94999998.0
2006-04-17 09:35:00,0.6927,0.6927,0.69265,0.6927,93099999.0
2006-04-17 09:36:00,0.69267,0.69275,0.69266,0.69266,100899998.0
2006-04-17 09:37:00,0.6927,0.6927,0.6927,0.6927,93299999.0
2006-04-17 09:38:00,0.69272,0.69272,0.69265,0.6927,93100001.0
2006-04-17 09:39:00,0.69267,0.69267,0.69267,0.69267,60800000.0
2006-04-17 09:40:00,0.69267,0.69273,0.69267,0.69268,82900000.0
2006-04-17 09:41:00,0.6927,0.69279,0.6927,0.69273,188100004.0
2006-04-17 09:42:00,0.69278,0.69281,0.69271,0.69281,253600004.0
2006-04-17 09:43:00,0.69278,0.6928,0.69275,0.69275,172599997.0
2006-04-17 09:44:00,0.69275,0.69278,0.69275,0.69276,131200000.0
2006-04-17 09:45:00,0.6928,0.69285,0.69276,0.69285,174000000.0
2006-04-17 09:46:00,0.69285,0.69285,0.69278,0.69278,54000000.0
2006-04-17 09:47:00,0.6928,0.6928,0.69277,0.69278,57200001.0
2006-04-17 09:48:00,0.69275,0.69283,0.69275,0.69277,195100005.0
2006-04-17 09:49:00,0.69277,0.6928,0.69273,0.69278,125100000.0
2006-04-17 09:50:00,0.6928,0.6928,0.69275,0.69278,36100000.0
2006-04-17 09:51:00,0.69278,0.6928,0.69275,0.69277,192000001.0
2006-04-17 09:52:00,0.6928,0.6928,0.69277,0.69278,93399997.0
2006-04-17 09:53:00,0.69278,0.6928,0.69275,0.6928,176100007.0
2006-04-17 09:54:00,0.69275,0.69283,0.69275,0.69283,86999998.0
2006-04-17 09:55:00,0.6928,0.6928,0.69277,0.69277,55699999.0
2006-04-17 09:56:00,0.69278,0.69278,0.69271,0.69275,85000000.0
2006-04-17 09:57:00,0.6928,0.69285,0.69276,0.69285,181500001.0
2006-04-17 09:58:00,0.69286,0.69291,0.6928,0.69291,193499998.0
2006-04-17 09:59:00,0.69294,0.69294,0.69284,0.6929,86900000.0
2006-04-17 10:00:00,0.69285,0.6929,0.69285,0.6929,88900002.0
2006-04-17 10:01:00,0.69283,0.6929,0.69283,0.6929,91599998.0
2006-04-17 10:02:00,0.69287,0.69288,0.69284,0.69287,204700001.0
2006-04-17 10:03:00,0.69287,0.6929,0.69283,0.69286,128300002.0
2006-04-17 10:04:00,0.69288,0.69288,0.69282,0.69285,58100002.0
2006-04-17 10:05:00,0.6928,0.69285,0.6928,0.69285,85500001.0
2006-04-17 10:06:00,0.69282,0.69285,0.6928,0.69285,148799999.0
2006-04-17 10:07:00,0.69284,0.69289,0.69283,0.69286,73300001.0
2006-04-17 10:08:00,0.69285,0.69287,0.6928,0.69283,134100001.0
2006-04-17 10:09:00,0.6928,0.69285,0.6928,0.69283,117999998.0
2006-04-17 10:10:00,0.69286,0.69288,0.69285,0.69288,35099999.0
2006-04-17 10:11:00,0.69287,0.6929,0.69287,0.69287,79900001.0
2006-04-17 10:12:00,0.69285,0.69285,0.69285,0.69285,29400000.0
2006-04-17 10:13:00,0.69287,0.6929,0.69285,0.6929,173399997.0
2006-04-17 10:14:00,0.6929,0.6929,0.69285,0.69285,70399999.0
2006-04-17 10:15:00,0.69288,0.69288,0.69281,0.69282,165900004.0
2006-04-17 10:16:00,0.69284,0.69288,0.69284,0.69288,50600002.0
2006-04-17 10:17:00,0.69288,0.69293,0.69285,0.69288,153699998.0
2006-04-17 10:18:00,0.69288,0.69288,0.69281,0.69282,105500000.0
2006-04-17 10:19:00,0.69285,0.6929,0.69281,0.6929,199300005.0
2006-04-17 10:20:00,0.6929,0.6929,0.69287,0.6929,164200003.0
2006-04-17 10:21:00,0.69284,0.69286,0.69284,0.69286,22300001.0
2006-04-17 10:22:00,0.69288,0.6929,0.69287,0.6929,196999999.0
2006-04-17 10:23:00,0.69287,0.69287,0.69277,0.69278,213399994.0
2006-04-17 10:24:00,0.69278,0.69278,0.69272,0.69274,99800001.0
2006-04-17 10:25:00,0.69275,0.6928,0.69275,0.6928,154800002.0
2006-04-17 10:26:00,0.69277,0.6928,0.69277,0.69277,82100000.0
2006-04-17 10:27:00,0.69277,0.6928,0.69272,0.69276,118999998.0
2006-04-17 10:28:00,0.69272,0.69283,0.69272,0.69279,183800001.0
2006-04-17 10:29:00,0.69277,0.6928,0.69272,0.69274,288900004.0
2006-04-17 10:30:00,0.69271,0.69273,0.69265,0.6927,91299999.0
2006-04-17 10:31:00,0.69267,0.69267,0.6926,0.6926,76900002.0
2006-04-17 10:32:00,0.69258,0.69263,0.69255,0.6926,73500001.0
2006-04-17 10:33:00,0.69257,0.69257,0.69247,0.6925,88800001.0
2006-04-17 10:34:00,0.69248,0.69249,0.69242,0.69248,154000000.0
2006-04-17 10:35:00,0.6925,0.69256,0.69243,0.69256,95900000.0
2006-04-17 10:36:00,0.69255,0.69255,0.6925,0.69255,132700001.0
2006-04-17 10:37:00,0.69255,0.69255,0.6925,0.69251,146400001.0
2006-04-17 10:38:00,0.69249,0.69256,0.69249,0.6925,84000001.0
2006-04-17 10:39:00,0.69248,0.69248,0.69245,0.69247,71300001.0
2006-04-17 10:40:00,0.69247,0.69247,0.69243,0.69247,96999998.0
2006-04-17 10:41:00,0.69252,0.69254,0.69249,0.6925,120400002.0
2006-04-17 10:42:00,0.69252,0.69254,0.6925,0.6925,137199999.0
2006-04-17 10:43:00,0.69255,0.6926,0.6925,0.69252,184400000.0
2006-04-17 10:44:00,0.69247,0.69254,0.69247,0.69254,91100002.0
2006-04-17 10:45:00,0.69255,0.69262,0.69253,0.69262,208199996.0
2006-04-17 10:46:00,0.69255,0.6926,0.69255,0.6926,67200001.0
2006-04-17 10:47:00,0.69259,0.69271,0.69255,0.69271,169599997.0
2006-04-17 10:48:00,0.69277,0.69278,0.69275,0.69275,79799997.0
2006-04-17 10:49:00,0.69273,0.69279,0.69265,0.69278,145300000.0
2006-04-17 10:50:00,0.69273,0.69273,0.69259,0.6926,255700000.0
2006-04-17 10:51:00,0.69263,0.69266,0.6926,0.69263,76500001.0
2006-04-17 10:52:00,0.6926,0.69264,0.69257,0.69264,99000000.0
2006-04-17 10:53:00,0.69263,0.6927,0.69263,0.69267,86000001.0
2006-04-17 10:54:00,0.69269,0.69269,0.69264,0.69264,133899997.0
2006-04-17 10:55:00,0.69269,0.6928,0.69267,0.6928,104499998.0
2006-04-17 10:56:00,0.69275,0.69282,0.69266,0.69282,83000001.0
2006-04-17 10:57:00,0.69281,0.69287,0.69281,0.69285,181599999.0
2006-04-17 10:58:00,0.69286,0.69288,0.69285,0.69287,56600001.0
2006-04-17 10:59:00,0.69288,0.69291,0.69275,0.69278,168700001.0
2006-04-17 11:00:00,0.69279,0.69284,0.69279,0.69284,39000000.0
2006-04-17 11:01:00,0.69283,0.69283,0.69272,0.69272,63000002.0
2006-04-17 11:02:00,0.69266,0.69272,0.69266,0.6927,241499999.0
2006-04-17 11:03:00,0.6927,0.6927,0.69267,0.69267,55899999.0
2006-04-17 11:04:00,0.69269,0.69282,0.69268,0.69282,137999999.0
2006-04-17 11:05:00,0.69277,0.69278,0.69277,0.69278,67399998.0
2006-04-17 11:06:00,0.69278,0.69281,0.69275,0.6928,89200000.0
2006-04-17 11:07:00,0.69274,0.69278,0.69274,0.69275,99999996.0
2006-04-17 11:08:00,0.69284,0.69284,0.69274,0.69274,46200000.0
2006-04-17 11:09:00,0.69271,0.69278,0.69271,0.69278,65300000.0
2006-04-17 11:10:00,0.69281,0.69283,0.69278,0.69278,60499999.0
2006-04-17 11:11:00,0.69279,0.69279,0.69272,0.69272,134299995.0
2006-04-17 11:12:00,0.69273,0.69278,0.69267,0.69277,104800000.0
2006-04-17 11:13:00,0.69276,0.69278,0.6927,0.69278,88099999.0
2006-04-17 11:14:00,0.6928,0.6928,0.69269,0.69272,217099998.0
2006-04-17 11:15:00,0.69277,0.69277,0.69273,0.69275,209800003.0
2006-04-17 11:16:00,0.69275,0.6928,0.69272,0.6928,101499998.0
2006-04-17 11:17:00,0.69278,0.69278,0.69271,0.69273,230299999.0
2006-04-17 11:18:00,0.69277,0.69278,0.6927,0.69275,58900000.0
2006-04-17 11:19:00,0.69274,0.69277,0.69265,0.69272,148600000.0
2006-04-17 11:20:00,0.69266,0.69268,0.6926,0.6926,101199996.0
2006-04-17 11:21:00,0.69268,0.6927,0.69266,0.6927,228700003.0
2006-04-17 11:22:00,0.6927,0.69273,0.69267,0.69267,118300001.0
2006-04-17 11:23:00,0.69269,0.69269,0.69261,0.69262,91599998.0
2006-04-17 11:24:00,0.69265,0.69269,0.69259,0.69262,111500001.0
2006-04-17 11:25:00,0.69257,0.69258,0.69257,0.69258,92400002.0
2006-04-17 11:26:00,0.69258,0.6926,0.69257,0.6926,144499996.0
2006-04-17 11:27:00,0.69257,0.69258,0.69257,0.69258,105500002.0
2006-04-17 11:28:00,0.69257,0.6926,0.69255,0.69257,199900004.0
2006-04-17 11:29:00,0.6926,0.6926,0.69257,0.69257,201200002.0
2006-04-17 11:30:00,0.69262,0.69262,0.69255,0.6926,158299999.0
2006-04-17 11:31:00,0.69257,0.6926,0.69255,0.69255,153699998.0
2006-04-17 11:32:00,0.69261,0.69263,0.69258,0.69262,163399998.0
2006-04-17 11:33:00,0.69263,0.69267,0.6926,0.69262,87500001.0
2006-04-17 11:34:00,0.69265,0.69267,0.6926,0.69262,145599997.0
2006-04-17 11:35:00,0.69265,0.69265,0.69263,0.69263,137899997.0
2006-04-17 11:36:00,0.69264,0.69272,0.69264,0.69269,199800002.0
2006-04-17 11:37:00,0.69274,0.69284,0.69274,0.6928,117099996.0
2006-04-17 11:38:00,0.6928,0.69281,0.69272,0.69281,120599998.0
2006-04-17 11:39:00,0.69284,0.69289,0.69282,0.69289,104399999.0
2006-04-17 11:40:00,0.6929,0.6929,0.69287,0.69289,35100001.0
2006-04-17 11:41:00,0.69278,0.69282,0.69278,0.69282,18300000.0
2006-04-17 11:42:00,0.69275,0.69277,0.69275,0.69277,60500001.0
2006-04-17 11:43:00,0.69275,0.69275,0.6927,0.6927,143099996.0
2006-04-17 11:44:00,0.69263,0.69263,0.69263,0.69263,10400000.0
2006-04-17 11:45:00,0.69263,0.69265,0.6926,0.69263,224800001.0
2006-04-17 11:46:00,0.6926,0.69265,0.6926,0.6926,70099999.0
2006-04-17 11:47:00,0.69266,0.69269,0.69263,0.69268,142500000.0
2006-04-17 11:48:00,0.69263,0.69269,0.69263,0.69269,161499994.0
2006-04-17 11:49:00,0.69267,0.6927,0.69262,0.6927,206700002.0
2006-04-17 11:50:00,0.6926,0.69265,0.6926,0.69265,230000001.0
2006-04-17 11:51:00,0.69267,0.69271,0.69265,0.69265,159000002.0
2006-04-17 11:52:00,0.69267,0.6927,0.69267,0.6927,31900000.0
2006-04-17 11:53:00,0.69267,0.69271,0.69265,0.6927,222200001.0
2006-04-17 11:54:00,0.6926,0.69263,0.6926,0.6926,102999998.0
2006-04-17 11:55:00,0.69265,0.69267,0.69257,0.6926,210400003.0
2006-04-17 11:56:00,0.6926,0.69265,0.6926,0.69265,82099999.0
2006-04-17 11:57:00,0.69267,0.69267,0.69262,0.69267,124400000.0
2006-04-17 11:58:00,0.69265,0.69267,0.6926,0.69262,142599995.0
2006-04-17 11:59:00,0.69265,0.69267,0.6926,0.69267,121299996.0
2006-04-17 12:00:00,0.6926,0.69265,0.6926,0.69265,228900000.0
2006-04-17 12:01:00,0.69265,0.69265,0.6925,0.6925,147900000.0
2006-04-17 12:02:00,0.69263,0.69274,0.69261,0.69274,181299999.0
2006-04-17 12:03:00,0.69282,0.69285,0.69279,0.69279,93700003.0
2006-04-17 12:04:00,0.69276,0.6928,0.69276,0.6928,241799995.0
2006-04-17 12:05:00,0.69275,0.69279,0.69272,0.69279,92199997.0
2006-04-17 12:06:00,0.69283,0.69287,0.69281,0.69281,138800003.0
2006-04-17 12:07:00,0.69283,0.69286,0.6928,0.6928,178800004.0
2006-04-17 12:08:00,0.69285,0.69285,0.69275,0.6928,92500001.0
2006-04-17 12:09:00,0.69275,0.69275,0.69259,0.69266,163499999.0
2006-04-17 12:10:00,0.69265,0.6927,0.69258,0.69265,182999997.0
2006-04-17 12:11:00,0.69256,0.69279,0.69254,0.69279,139600000.0
2006-04-17 12:12:00,0.69279,0.69279,0.69272,0.69272,148299998.0
2006-04-17 12:13:00,0.69272,0.69275,0.69272,0.69272,89199998.0
2006-04-17 12:14:00,0.69277,0.69285,0.69277,0.69281,142900000.0
2006-04-17 12:15:00,0.69281,0.69286,0.69281,0.69282,55800000.0
2006-04-17 12:16:00,0.69288,0.69288,0.69277,0.69286,225000000.0
2006-04-17 12:17:00,0.69286,0.69286,0.69275,0.69283,69600000.0
2006-04-17 12:18:00,0.69287,0.69292,0.69284,0.69284,108599998.0
2006-04-17 12:19:00,0.69287,0.69288,0.6928,0.6928,122700000.0
2006-04-17 12:20:00,0.69282,0.69288,0.69282,0.69288,77899998.0
2006-04-17 12:21:00,0.69286,0.69288,0.69284,0.69287,161099998.0
2006-04-17 12:22:00,0.69286,0.69287,0.69286,0.69286,60699998.0
2006-04-17 12:23:00,0.69282,0.69282,0.69275,0.69277,304899995.0
2006-04-17 12:24:00,0.69275,0.69275,0.69272,0.69275,123800001.0
2006-04-17 12:25:00,0.69277,0.6928,0.69274,0.69277,209299996.0
2006-04-17 12:26:00,0.6927,0.69273,0.6927,0.69272,91599999.0
2006-04-17 12:27:00,0.69273,0.69279,0.69273,0.69277,144500001.0
2006-04-17 12:28:00,0.69275,0.69278,0.69275,0.69277,160500001.0
2006-04-17 12:29:00,0.69277,0.69281,0.69276,0.6928,177300002.0
2006-04-17 12:30:00,0.69277,0.6928,0.69275,0.69277,136899997.0
2006-04-17 12:31:00,0.69278,0.6929,0.69278,0.69286,111600000.0
2006-04-17 12:32:00,0.69286,0.69288,0.69285,0.69285,164700002.0
2006-04-17 12:33:00,0.69285,0.69285,0.69285,0.69285,85299999.0
2006-04-17 12:34:00,0.69278,0.69279,0.69278,0.69279,53399999.0
2006-04-17 12:35:00,0.69277,0.69283,0.69277,0.69283,39800001.0
2006-04-17 12:36:00,0.6928,0.6928,0.6928,0.6928,31900000.0
2006-04-17 12:37:00,0.69285,0.69285,0.6928,0.69282,185800004.0
2006-04-17 12:38:00,0.6928,0.69286,0.69279,0.69282,172899999.0
2006-04-17 12:39:00,0.69288,0.69288,0.6928,0.69288,144899999.0
2006-04-17 12:40:00,0.69283,0.69287,0.69281,0.69283,126300000.0
2006-04-17 12:41:00,0.69285,0.69285,0.69285,0.69285,33599998.0
2006-04-17 12:42:00,0.6928,0.69287,0.6928,0.69285,173300001.0
2006-04-17 12:43:00,0.69283,0.69285,0.6928,0.69285,198399997.0
2006-04-17 12:44:00,0.69282,0.69285,0.69282,0.69283,121199999.0
2006-04-17 12:45:00,0.69285,0.69285,0.6928,0.6928,261800002.0
2006-04-17 12:46:00,0.69282,0.69282,0.69276,0.69276,112100000.0
2006-04-17 12:47:00,0.69277,0.6928,0.69277,0.6928,149300003.0
2006-04-17 12:48:00,0.69275,0.69276,0.6927,0.69276,178299999.0
2006-04-17 12:49:00,0.69277,0.6928,0.69275,0.69275,154200003.0
2006-04-17 12:50:00,0.69276,0.69277,0.69271,0.69271,290899996.0
2006-04-17 12:51:00,0.69273,0.69278,0.69269,0.69278,185300002.0
2006-04-17 12:52:00,0.6928,0.6928,0.69275,0.69275,42300002.0
2006-04-17 12:53:00,0.6928,0.6928,0.69269,0.69274,146099997.0
2006-04-17 12:54:00,0.6927,0.69276,0.6927,0.69276,92599999.0
2006-04-17 12:55:00,0.69273,0.69273,0.69269,0.69269,55099999.0
2006-04-17 12:56:00,0.69267,0.69274,0.69267,0.69268,50600000.0
2006-04-17 12:57:00,0.6927,0.6927,0.69267,0.69267,13100000.0
2006-04-17 12:58:00,0.69267,0.69273,0.69265,0.69265,80500002.0
2006-04-17 12:59:00,0.69265,0.6927,0.69265,0.69265,251399998.0
2006-04-17 13:00:00,0.6927,0.69276,0.69269,0.69275,56800000.0
2006-04-17 13:01:00,0.6928,0.6928,0.69275,0.69275,116500001.0
2006-04-17 13:02:00,0.69275,0.6928,0.69275,0.6928,19100001.0
2006-04-17 13:03:00,0.69276,0.69284,0.69276,0.69277,70400000.0
2006-04-17 13:04:00,0.69272,0.69274,0.69265,0.69266,158699997.0
2006-04-17 13:05:00,0.69259,0.69265,0.69256,0.6926,249200000.0
2006-04-17 13:06:00,0.69263,0.69272,0.69262,0.69265,122900001.0
2006-04-17 13:07:00,0.69261,0.69262,0.69253,0.69256,204099998.0
2006-04-17 13:08:00,0.69257,0.69264,0.69257,0.69258,190199997.0
2006-04-17 13:09:00,0.69261,0.69265,0.69258,0.69264,89500001.0
2006-04-17 13:10:00,0.69257,0.69264,0.69257,0.69264,183599999.0
2006-04-17 13:11:00,0.69266,0.69266,0.69255,0.69255,75599999.0
2006-04-17 13:12:00,0.69258,0.69258,0.69257,0.69257,30300000.0
2006-04-17 13:13:00,0.69253,0.69257,0.69248,0.69249,85000000.0
2006-04-17 13:14:00,0.69249,0.69258,0.69246,0.69247,112599996.0
2006-04-17 13:15:00,0.69239,0.69245,0.6923,0.69232,124500001.0
2006-04-17 13:16:00,0.6923,0.69245,0.6923,0.69245,186199998.0
2006-04-17 13:17:00,0.69252,0.69252,0.69241,0.69245,388499999.0
2006-04-17 13:18:00,0.6924,0.69246,0.6924,0.69243,124300001.0
2006-04-17 13:19:00,0.69236,0.69239,0.69234,0.69239,38300000.0
2006-04-17 13:20:00,0.69237,0.69245,0.69234,0.69244,196400000.0
2006-04-17 13:21:00,0.69246,0.69254,0.69246,0.69254,40900000.0
2006-04-17 13:22:00,0.69249,0.69255,0.69249,0.69255,139300001.0
2006-04-17 13:23:00,0.69252,0.69261,0.69252,0.69257,138499996.0
2006-04-17 13:24:00,0.69253,0.69253,0.69252,0.69253,77699997.0
2006-04-17 13:25:00,0.69247,0.69248,0.69242,0.69245,162599999.0
2006-04-17 13:26:00,0.69246,0.69249,0.69238,0.69249,140100002.0
2006-04-17 13:27:00,0.69246,0.69257,0.69246,0.69255,222299993.0
2006-04-17 13:28:00,0.6925,0.69255,0.6925,0.69252,117300002.0
2006-04-17 13:29:00,0.69253,0.69253,0.69252,0.69252,21300001.0
2006-04-17 13:30:00,0.6925,0.6925,0.69245,0.69247,197100000.0
2006-04-17 13:31:00,0.69248,0.6925,0.69245,0.69248,170000002.0
2006-04-17 13:32:00,0.6925,0.6925,0.69245,0.69247,114299997.0
2006-04-17 13:33:00,0.69247,0.6925,0.69247,0.69247,82799999.0
2006-04-17 13:34:00,0.6925,0.69253,0.69244,0.69251,190699997.0
2006-04-17 13:35:00,0.69247,0.69248,0.69242,0.69242,55900000.0
2006-04-17 13:36:00,0.69249,0.69249,0.6923,0.6923,62300000.0
2006-04-17 13:37:00,0.69227,0.69242,0.69226,0.69242,95200002.0
2006-04-17 13:38:00,0.6924,0.6926,0.69238,0.6926,129099999.0
2006-04-17 13:39:00,0.69242,0.69242,0.69163,0.69163,273000000.0
2006-04-17 13:40:00,0.6918,0.69183,0.69154,0.69155,245100001.0
2006-04-17 13:41:00,0.69146,0.69166,0.69146,0.69155,157799998.0
2006-04-17 13:42:00,0.69167,0.69237,0.69167,0.69233,109399998.0
2006-04-17 13:43:00,0.69232,0.69241,0.6923,0.69235,148500000.0
2006-04-17 13:44:00,0.69241,0.69245,0.69235,0.69235,70200001.0
2006-04-17 13:45:00,0.6923,0.69243,0.69226,0.69243,179400004.0
2006-04-17 13:46:00,0.69251,0.69256,0.69219,0.69226,188500002.0
2006-04-17 13:47:00,0.69231,0.69235,0.69226,0.69227,168400000.0
2006-04-17 13:48:00,0.69227,0.69237,0.69226,0.69236,203800004.0
2006-04-17 13:49:00,0.69235,0.69235,0.69221,0.69222,167000001.0
2006-04-17 13:50:00,0.69222,0.69237,0.69222,0.69237,199200000.0
2006-04-17 13:51:00,0.69236,0.69246,0.69236,0.69241,232500002.0
2006-04-17 13:52:00,0.6925,0.69265,0.69249,0.6925,66200001.0
2006-04-17 13:53:00,0.69261,0.69268,0.6926,0.69265,207399998.0
2006-04-17 13:54:00,0.69263,0.69263,0.6925,0.69256,255000004.0
2006-04-17 13:55:00,0.69258,0.69267,0.69254,0.69257,164399999.0
2006-04-17 13:56:00,0.69253,0.69261,0.69252,0.6926,108800001.0
2006-04-17 13:57:00,0.69253,0.69255,0.69247,0.69247,91900000.0
2006-04-17 13:58:00,0.6925,0.69253,0.69247,0.69247,107400000.0
2006-04-17 13:59:00,0.69246,0.69257,0.69246,0.69255,177100000.0
2006-04-17 14:00:00,0.69259,0.69263,0.69259,0.69263,258100001.0
2006-04-17 14:01:00,0.69264,0.69276,0.69264,0.69272,188800000.0
2006-04-17 14:02:00,0.69271,0.69284,0.69271,0.6928,81400000.0
2006-04-17 14:03:00,0.69271,0.69271,0.69259,0.69262,135900002.0
2006-04-17 14:04:00,0.69268,0.69276,0.69263,0.69263,122200001.0
2006-04-17 14:05:00,0.69258,0.69264,0.69258,0.69258,152300000.0
2006-04-17 14:06:00,0.69256,0.69256,0.69243,0.69243,120399999.0
2006-04-17 14:07:00,0.69239,0.69248,0.69237,0.69237,221400002.0
2006-04-17 14:08:00,0.69238,0.69243,0.69228,0.69232,265099996.0
2006-04-17 14:09:00,0.69237,0.69253,0.69237,0.6924,219699996.0
2006-04-17 14:10:00,0.69234,0.6925,0.69231,0.6925,328299999.0
2006-04-17 14:11:00,0.69247,0.69251,0.69237,0.69237,126400000.0
2006-04-17 14:12:00,0.69229,0.69233,0.69226,0.69229,89499998.0
2006-04-17 14:13:00,0.69225,0.69229,0.69215,0.69217,195999999.0
2006-04-17 14:14:00,0.69213,0.69213,0.69208,0.6921,143199999.0
2006-04-17 14:15:00,0.69204,0.69206,0.69204,0.69206,26500001.0
2006-04-17 14:16:00,0.69208,0.69208,0.69207,0.69207,61400000.0
2006-04-17 14:17:00,0.69207,0.69212,0.69201,0.6921,266100001.0
2006-04-17 14:18:00,0.6921,0.69215,0.69206,0.69211,97499997.0
2006-04-17 14:19:00,0.69203,0.69203,0.69172,0.69174,73300000.0
2006-04-17 14:20:00,0.69175,0.69186,0.69162,0.69164,160500002.0
2006-04-17 14:21:00,0.69167,0.69183,0.69167,0.69177,53300000.0
2006-04-17 14:22:00,0.69174,0.69185,0.69174,0.69185,130600003.0
2006-04-17 14:23:00,0.6918,0.69199,0.69172,0.69199,129700001.0
2006-04-17 14:24:00,0.69207,0.69207,0.692,0.69204,155199999.0
2006-04-17 14:25:00,0.69206,0.69211,0.69204,0.69204,200000001.0
2006-04-17 14:26:00,0.69205,0.6921,0.69205,0.6921,202600000.0
2006-04-17 14:27:00,0.69211,0.69214,0.69203,0.69209,142600002.0
2006-04-17 14:28:00,0.69206,0.69206,0.69196,0.692,80000000.0
2006-04-17 14:29:00,0.69203,0.69203,0.69183,0.69183,125999998.0
2006-04-17 14:30:00,0.69181,0.69193,0.69175,0.69186,117900000.0
2006-04-17 14:31:00,0.69193,0.69203,0.69187,0.69198,144200000.0
2006-04-17 14:32:00,0.69194,0.69194,0.69183,0.69184,107899998.0
2006-04-17 14:33:00,0.69176,0.69181,0.69162,0.69179,247400004.0
2006-04-17 14:34:00,0.69188,0.6919,0.6918,0.6918,28500000.0
2006-04-17 14:35:00,0.69169,0.69188,0.69168,0.69171,261599998.0
2006-04-17 14:36:00,0.69169,0.69169,0.6916,0.69166,143800000.0
2006-04-17 14:37:00,0.6917,0.69173,0.69165,0.69168,172999999.0
2006-04-17 14:38:00,0.69176,0.69184,0.69173,0.69184,194100002.0
2006-04-17 14:39:00,0.69187,0.6919,0.69185,0.69187,116400001.0
2006-04-17 14:40:00,0.69187,0.69192,0.69183,0.6919,139100000.0
2006-04-17 14:41:00,0.69195,0.69202,0.69195,0.69199,120400004.0
2006-04-17 14:42:00,0.69196,0.69198,0.6919,0.69198,161800002.0
2006-04-17 14:43:00,0.69193,0.69197,0.69193,0.69195,148999999.0
2006-04-17 14:44:00,0.69196,0.69199,0.69191,0.69191,119200000.0
2006-04-17 14:45:00,0.69189,0.69195,0.69186,0.69188,138899999.0
2006-04-17 14:46:00,0.69194,0.69198,0.69192,0.69198,177799999.0
2006-04-17 14:47:00,0.69191,0.69191,0.69186,0.6919,69300000.0
2006-04-17 14:48:00,0.69193,0.69193,0.69182,0.69186,89800000.0
2006-04-17 14:49:00,0.69188,0.69188,0.69185,0.69185,189700000.0
2006-04-17 14:50:00,0.69188,0.69191,0.69187,0.69191,127099997.0
2006-04-17 14:51:00,0.69182,0.69185,0.69181,0.69181,194299994.0
2006-04-17 14:52:00,0.69176,0.69181,0.69176,0.69181,183500004.0
2006-04-17 14:53:00,0.69178,0.69178,0.69171,0.69172,217299993.0
2006-04-17 14:54:00,0.69167,0.69168,0.69163,0.69163,62999998.0
2006-04-17 14:55:00,0.69166,0.69175,0.69166,0.69174,97600002.0
2006-04-17 14:56:00,0.69172,0.69185,0.69172,0.69179,64700000.0
2006-04-17 14:57:00,0.69185,0.69191,0.69185,0.69185,116599996.0
2006-04-17 14:58:00,0.69188,0.69188,0.69177,0.69177,102099999.0
2006-04-17 14:59:00,0.69179,0.692,0.69179,0.69192,141600000.0
2006-04-17 15:00:00,0.69175,0.69181,0.69159,0.69159,211400004.0
2006-04-17 15:01:00,0.69163,0.69163,0.691,0.69132,230400002.0
2006-04-17 15:02:00,0.69143,0.69145,0.69091,0.69091,142799997.0
2006-04-17 15:03:00,0.69078,0.69102,0.69078,0.69096,247000005.0
2006-04-17 15:04:00,0.69097,0.69104,0.69091,0.69103,166399997.0
2006-04-17 15:05:00,0.69106,0.69125,0.69106,0.69125,68499999.0
2006-04-17 15:06:00,0.69129,0.69129,0.69106,0.69113,209899998.0
2006-04-17 15:07:00,0.69117,0.69135,0.6911,0.69135,72600000.0
2006-04-17 15:08:00,0.69136,0.69144,0.69134,0.69135,167200002.0
2006-04-17 15:09:00,0.69143,0.69145,0.69128,0.69128,149600003.0
2006-04-17 15:10:00,0.6913,0.69136,0.69125,0.69129,225400006.0
2006-04-17 15:11:00,0.69138,0.69145,0.69138,0.69144,195000002.0
2006-04-17 15:12:00,0.69142,0.69142,0.69138,0.69141,142600003.0
2006-04-17 15:13:00,0.69142,0.69153,0.69142,0.69147,120400000.0
2006-04-17 15:14:00,0.69144,0.69153,0.69144,0.69147,140099999.0
2006-04-17 15:15:00,0.69146,0.69149,0.69145,0.69149,124499998.0
2006-04-17 15:16:00,0.69145,0.69146,0.69138,0.69142,185800001.0
2006-04-17 15:17:00,0.6914,0.69142,0.69125,0.69125,58300000.0
2006-04-17 15:18:00,0.69117,0.69122,0.69112,0.6912,133099999.0
2006-04-17 15:19:00,0.69115,0.69116,0.69104,0.69104,128500001.0
2006-04-17 15:20:00,0.691,0.69109,0.69096,0.69097,191199998.0
2006-04-17 15:21:00,0.69092,0.69092,0.69081,0.69088,187099999.0
2006-04-17 15:22:00,0.6909,0.69092,0.69076,0.6908,121400000.0
2006-04-17 15:23:00,0.69075,0.69096,0.69075,0.69096,149699997.0
2006-04-17 15:24:00,0.69097,0.6911,0.69095,0.6911,104899999.0
2006-04-17 15:25:00,0.69106,0.69106,0.69095,0.69095,66000001.0
2006-04-17 15:26:00,0.691,0.69101,0.69094,0.691,70299998.0
2006-04-17 15:27:00,0.69099,0.69106,0.69099,0.69106,109300000.0
2006-04-17 15:28:00,0.69105,0.69105,0.69091,0.69095,147900000.0
2006-04-17 15:29:00,0.69096,0.691,0.69078,0.69083,171899999.0
2006-04-17 15:30:00,0.69086,0.69091,0.69085,0.69085,63300000.0
2006-04-17 15:31:00,0.69084,0.69093,0.69084,0.69093,70099999.0
2006-04-17 15:32:00,0.69098,0.69099,0.69093,0.69096,224799997.0
2006-04-17 15:33:00,0.69098,0.69098,0.69092,0.69092,159400002.0
2006-04-17 15:34:00,0.6909,0.69098,0.6909,0.69097,278099999.0
2006-04-17 15:35:00,0.69098,0.69098,0.69091,0.69092,193099997.0
2006-04-17 15:36:00,0.69088,0.69088,0.6908,0.69082,175300000.0
2006-04-17 15:37:00,0.69078,0.6908,0.69075,0.69075,164000001.0
2006-04-17 15:38:00,0.69087,0.69092,0.69084,0.6909,84100000.0
2006-04-17 15:39:00,0.69089,0.69097,0.69085,0.69088,118000002.0
2006-04-17 15:40:00,0.69089,0.69103,0.69089,0.691,109999997.0
2006-04-17 15:41:00,0.69102,0.69104,0.69099,0.69103,127299999.0
2006-04-17 15:42:00,0.69103,0.69105,0.6909,0.69105,110400005.0
2006-04-17 15:43:00,0.69103,0.69109,0.69103,0.69108,210799996.0
2006-04-17 15:44:00,0.69099,0.69099,0.69089,0.69089,56600002.0
2006-04-17 15:45:00,0.69081,0.69093,0.69081,0.69093,192499996.0
2006-04-17 15:46:00,0.69092,0.69107,0.69092,0.69105,170000000.0
2006-04-17 15:47:00,0.69103,0.69103,0.69095,0.69095,226900002.0
2006-04-17 15:48:00,0.69097,0.69103,0.69095,0.69101,117100001.0
2006-04-17 15:49:00,0.69103,0.69111,0.69103,0.69104,204599997.0
2006-04-17 15:50:00,0.69095,0.69095,0.69084,0.69084,142799998.0
2006-04-17 15:51:00,0.69091,0.69093,0.6909,0.69093,60000002.0
2006-04-17 15:52:00,0.69093,0.69099,0.69092,0.69092,183899999.0
2006-04-17 15:53:00,0.6909,0.69101,0.69086,0.69098,229599998.0
2006-04-17 15:54:00,0.69104,0.69114,0.69104,0.69108,102899998.0
2006-04-17 15:55:00,0.69106,0.69108,0.69102,0.69107,73200001.0
2006-04-17 15:56:00,0.69111,0.69112,0.69108,0.69112,70500000.0
2006-04-17 15:57:00,0.69113,0.69117,0.69111,0.69113,119000002.0
2006-04-17 15:58:00,0.69115,0.69127,0.69115,0.69115,159699997.0
2006-04-17 15:59:00,0.69115,0.69119,0.69115,0.69118,46999998.0
2006-04-17 16:00:00,0.69125,0.69132,0.6912,0.69125,178299999.0
2006-04-17 16:01:00,0.69127,0.69137,0.69123,0.69131,183399999.0
2006-04-17 16:02:00,0.69139,0.69139,0.69137,0.69137,58300000.0
2006-04-17 16:03:00,0.69132,0.69138,0.69124,0.69124,140800001.0
2006-04-17 16:04:00,0.6913,0.6913,0.69122,0.69125,188600002.0
2006-04-17 16:05:00,0.69121,0.69129,0.6912,0.69122,121600001.0
2006-04-17 16:06:00,0.69124,0.69129,0.69124,0.69129,59699998.0
2006-04-17 16:07:00,0.6913,0.69135,0.69126,0.69131,68200000.0
2006-04-17 16:08:00,0.69133,0.69137,0.69131,0.69137,223099998.0
2006-04-17 16:09:00,0.69133,0.69136,0.69127,0.69135,117300000.0
2006-04-17 16:10:00,0.69134,0.69137,0.69134,0.69136,148999998.0
2006-04-17 16:11:00,0.69135,0.69137,0.6913,0.69137,52000000.0
2006-04-17 16:12:00,0.69135,0.69138,0.69132,0.69133,45100001.0
2006-04-17 16:13:00,0.69136,0.69143,0.69136,0.69143,113499997.0
2006-04-17 16:14:00,0.69145,0.69145,0.6914,0.69142,113399999.0
2006-04-17 16:15:00,0.69142,0.69143,0.69142,0.69143,28300000.0
2006-04-17 16:16:00,0.69144,0.69147,0.69139,0.69142,157700000.0
2006-04-17 16:17:00,0.6914,0.69151,0.6914,0.69151,119600001.0
2006-04-17 16:18:00,0.69147,0.69152,0.69145,0.69148,66700001.0
2006-04-17 16:19:00,0.69152,0.69154,0.69151,0.69154,195599999.0
2006-04-17 16:20:00,0.69148,0.69148,0.69144,0.69146,110800004.0
2006-04-17 16:21:00,0.69147,0.69151,0.69145,0.69145,50300002.0
2006-04-17 16:22:00,0.69157,0.69168,0.69151,0.69165,176000002.0
2006-04-17 16:23:00,0.69172,0.69173,0.6917,0.69171,117099998.0
2006-04-17 16:24:00,0.69172,0.69178,0.69171,0.69176,206899996.0
2006-04-17 16:25:00,0.69175,0.69175,0.69162,0.69171,216100002.0
2006-04-17 16:26:00,0.69172,0.69178,0.6917,0.69178,17800000.0
2006-04-17 16:27:00,0.69182,0.69187,0.69176,0.6918,198800004.0
2006-04-17 16:28:00,0.69183,0.69188,0.69183,0.69185,218800000.0
2006-04-17 16:29:00,0.69183,0.69183,0.69173,0.69178,166500002.0
2006-04-17 16:30:00,0.69175,0.69175,0.69175,0.69175,35099998.0
2006-04-17 16:31:00,0.69176,0.69184,0.69175,0.69184,46299999.0
2006-04-17 16:32:00,0.69193,0.69205,0.69193,0.69202,102600000.0
2006-04-17 16:33:00,0.69197,0.69198,0.69197,0.69198,54199999.0
2006-04-17 16:34:00,0.69197,0.69197,0.69185,0.69188,125999998.0
2006-04-17 16:35:00,0.69193,0.69193,0.69185,0.69192,111400003.0
2006-04-17 16:36:00,0.69195,0.69211,0.69195,0.69204,47400001.0
2006-04-17 16:37:00,0.69203,0.6921,0.69203,0.69206,141500000.0
2006-04-17 16:38:00,0.69208,0.69208,0.69196,0.69197,119400002.0
2006-04-17 16:39:00,0.69196,0.69197,0.69195,0.69197,128100003.0
2006-04-17 16:40:00,0.69195,0.69199,0.69195,0.69195,70399999.0
2006-04-17 16:41:00,0.6919,0.69195,0.6919,0.69195,186500000.0
2006-04-17 16:42:00,0.69191,0.69199,0.69191,0.69199,152099999.0
2006-04-17 16:43:00,0.6919,0.69197,0.69183,0.69183,160299997.0
2006-04-17 16:44:00,0.69181,0.69205,0.69181,0.69205,114200003.0
2006-04-17 16:45:00,0.69204,0.69231,0.69204,0.69231,158300002.0
2006-04-17 16:46:00,0.69236,0.69236,0.69213,0.6922,203899997.0
2006-04-17 16:47:00,0.69221,0.69229,0.69221,0.69224,91700000.0
2006-04-17 16:48:00,0.69225,0.69232,0.6922,0.6922,194899999.0
2006-04-17 16:49:00,0.6922,0.69231,0.6922,0.69224,89300000.0
2006-04-17 16:50:00,0.69231,0.69231,0.69221,0.69221,104999999.0
2006-04-17 16:51:00,0.69219,0.69232,0.69218,0.69232,167999999.0
2006-04-17 16:52:00,0.69242,0.69243,0.69234,0.69238,128200003.0
2006-04-17 16:53:00,0.69241,0.69242,0.69229,0.69229,144500003.0
2006-04-17 16:54:00,0.6923,0.69233,0.69224,0.69224,165500002.0
2006-04-17 16:55:00,0.69222,0.69229,0.69215,0.69222,110800000.0
2006-04-17 16:56:00,0.69213,0.69213,0.69201,0.69202,137100000.0
2006-04-17 16:57:00,0.6921,0.69217,0.69204,0.69211,152000001.0
2006-04-17 16:58:00,0.69211,0.69219,0.69211,0.69216,181100002.0
2006-04-17 16:59:00,0.69222,0.69228,0.69222,0.69228,63999999.0
2006-04-17 17:00:00,0.69239,0.69257,0.69239,0.69253,218999998.0
2006-04-17 17:01:00,0.69257,0.69263,0.69255,0.6926,168299999.0
2006-04-17 17:02:00,0.69258,0.69258,0.6925,0.69252,102299999.0
2006-04-17 17:03:00,0.69251,0.69252,0.69244,0.69245,134000000.0
2006-04-17 17:04:00,0.6925,0.69253,0.69243,0.69243,126800002.0
2006-04-17 17:05:00,0.6924,0.69245,0.6924,0.69245,120400000.0
2006-04-17 17:06:00,0.69246,0.69252,0.69246,0.69247,192299995.0
2006-04-17 17:07:00,0.69242,0.69248,0.69237,0.69237,84199999.0
2006-04-17 17:08:00,0.69232,0.69245,0.69232,0.69242,128900000.0
2006-04-17 17:09:00,0.69245,0.69251,0.69245,0.69247,142000001.0
2006-04-17 17:10:00,0.69255,0.69257,0.6925,0.69254,104999999.0
2006-04-17 17:11:00,0.69249,0.69252,0.69245,0.6925,233699996.0
2006-04-17 17:12:00,0.69246,0.69255,0.69246,0.69252,177900003.0
2006-04-17 17:13:00,0.6925,0.69253,0.6924,0.69247,151100001.0
2006-04-17 17:14:00,0.69247,0.6925,0.69245,0.6925,100400001.0
2006-04-17 17:15:00,0.6925,0.69253,0.69245,0.69248,117700001.0
2006-04-17 17:16:00,0.69251,0.69258,0.6925,0.69256,217999998.0
2006-04-17 17:17:00,0.69255,0.6926,0.69255,0.69257,203800001.0
2006-04-17 17:18:00,0.69256,0.69257,0.69255,0.69257,31600000.0
2006-04-17 17:19:00,0.69257,0.69263,0.69252,0.69252,113900000.0
2006-04-17 17:20:00,0.69255,0.69255,0.69248,0.69248,49200000.0
2006-04-17 17:21:00,0.6925,0.6925,0.69245,0.69245,132100001.0
2006-04-17 17:22:00,0.69247,0.69252,0.69247,0.69251,86599998.0
2006-04-17 17:23:00,0.69255,0.69263,0.69255,0.69259,116500000.0
2006-04-17 17:24:00,0.69265,0.69265,0.69259,0.69262,152400001.0
2006-04-17 17:25:00,0.69262,0.69269,0.69259,0.69269,61500000.0
2006-04-17 17:26:00,0.69269,0.69269,0.69257,0.69262,164099996.0
2006-04-17 17:27:00,0.69263,0.69267,0.69263,0.69265,221499996.0
2006-04-17 17:28:00,0.69267,0.69267,0.69257,0.69257,126299999.0
2006-04-17 17:29:00,0.69249,0.69249,0.69241,0.69241,54999999.0
2006-04-17 17:30:00,0.6924,0.6924,0.69237,0.69237,156600002.0
2006-04-17 17:31:00,0.69243,0.69247,0.69243,0.69245,219700000.0
2006-04-17 17:32:00,0.69247,0.69253,0.69247,0.69253,50600001.0
2006-04-17 17:33:00,0.69259,0.69259,0.6925,0.69255,129399999.0
2006-04-17 17:34:00,0.69257,0.69261,0.69254,0.69254,125300002.0
2006-04-17 17:35:00,0.69254,0.69254,0.69249,0.6925,181599997.0
2006-04-17 17:36:00,0.6925,0.69253,0.69248,0.69248,115700000.0
2006-04-17 17:37:00,0.69246,0.69247,0.69239,0.69245,174999996.0
2006-04-17 17:38:00,0.69245,0.69245,0.69245,0.69245,55899998.0
2006-04-17 17:39:00,0.69249,0.69256,0.69249,0.69256,70999999.0
2006-04-17 17:40:00,0.69252,0.69255,0.69252,0.69255,151900003.0
2006-04-17 17:41:00,0.69251,0.69261,0.69251,0.69251,44600000.0
2006-04-17 17:42:00,0.69256,0.69261,0.6925,0.6925,220900002.0
2006-04-17 17:43:00,0.69255,0.69256,0.69249,0.69249,115700001.0
2006-04-17 17:44:00,0.69247,0.69253,0.69247,0.69253,82499998.0
2006-04-17 17:45:00,0.6925,0.6925,0.69247,0.69248,196000001.0
2006-04-17 17:46:00,0.69247,0.69259,0.69247,0.69255,204100002.0
2006-04-17 17:47:00,0.69254,0.69258,0.69254,0.69255,180999996.0
2006-04-17 17:48:00,0.69257,0.69257,0.69255,0.69255,11200000.0
2006-04-17 17:49:00,0.69254,0.69259,0.69252,0.69259,167100000.0
2006-04-17 17:50:00,0.6925,0.69257,0.6925,0.69254,165800000.0
2006-04-17 17:51:00,0.69256,0.69257,0.69252,0.69252,190599996.0
2006-04-17 17:52:00,0.69247,0.69248,0.69247,0.69248,78399997.0
2006-04-17 17:53:00,0.69246,0.69251,0.69243,0.69248,140600001.0
2006-04-17 17:54:00,0.69245,0.69253,0.69243,0.69253,111499998.0
2006-04-17 17:55:00,0.69248,0.69248,0.6924,0.69243,190299998.0
2006-04-17 17:56:00,0.69245,0.69254,0.69245,0.69247,75300002.0
2006-04-17 17:57:00,0.69251,0.69253,0.69246,0.69246,31300000.0
2006-04-17 17:58:00,0.6925,0.6925,0.69239,0.69239,86300001.0
2006-04-17 17:59:00,0.69238,0.69238,0.69229,0.69235,132000000.0
2006-04-17 18:00:00,0.69239,0.69245,0.69237,0.69242,76600001.0
2006-04-17 18:01:00,0.6924,0.69247,0.69237,0.69242,1120499999.0
2006-04-17 18:02:00,0.69243,0.69249,0.69241,0.69247,1422699997.0
2006-04-17 18:03:00,0.69246,0.69251,0.69241,0.69249,1752200006.0
2006-04-17 18:04:00,0.69248,0.69256,0.69243,0.69253,649200000.0
2006-04-17 18:05:00,0.69248,0.6925,0.69245,0.69248,1371899994.0
2006-04-17 18:06:00,0.69247,0.69252,0.69244,0.69245,1535300008.0
2006-04-17 18:09:00,0.69242,0.69249,0.69242,0.69248,825600006.0
2006-04-17 18:10:00,0.69248,0.69251,0.69244,0.69245,1139499996.0
2006-04-17 18:11:00,0.69245,0.69253,0.69245,0.69253,964699998.0
2006-04-17 18:12:00,0.6925,0.69253,0.69245,0.69245,807799995.0
2006-04-17 18:13:00,0.69246,0.69251,0.69244,0.69244,1056100002.0
2006-04-17 18:14:00,0.69246,0.69251,0.69243,0.6925,1375300019.0
2006-04-17 18:15:00,0.69252,0.69253,0.69245,0.69247,1903099991.0
2006-04-17 18:16:00,0.69251,0.69259,0.69248,0.69252,1233400004.0
2006-04-17 18:17:00,0.69251,0.69255,0.69246,0.69253,780000004.0
2006-04-17 18:18:00,0.69253,0.69255,0.6925,0.69255,838199994.0
2006-04-17 18:19:00,0.69255,0.69257,0.69247,0.69253,656700001.0
2006-04-17 18:20:00,0.69255,0.69258,0.69253,0.69258,685000001.0
2006-04-17 18:21:00,0.69257,0.69267,0.69256,0.69257,1110300000.0
2006-04-17 18:22:00,0.69258,0.69258,0.69252,0.69255,962200005.0
2006-04-17 18:23:00,0.69255,0.69258,0.6925,0.69258,1035699989.0
2006-04-17 18:24:00,0.69251,0.69262,0.69251,0.69256,930999998.0
2006-04-17 18:25:00,0.69258,0.69265,0.69258,0.69261,925000005.0
2006-04-17 18:26:00,0.69264,0.69264,0.69253,0.69258,1106799988.0
2006-04-17 18:27:00,0.69259,0.69259,0.69251,0.69253,787999993.0
2006-04-17 18:28:00,0.69253,0.69256,0.6925,0.69254,567900005.0
2006-04-17 18:29:00,0.6925,0.6926,0.6925,0.69252,863600001.0
2006-04-17 18:30:00,0.69252,0.69258,0.6925,0.69255,654999996.0
2006-04-17 18:31:00,0.69248,0.69248,0.69237,0.69239,571000001.0
2006-04-17 18:32:00,0.6924,0.69243,0.69233,0.69235,784699994.0
2006-04-17 18:33:00,0.69237,0.69237,0.69228,0.69236,985800002.0
2006-04-17 18:34:00,0.69235,0.69242,0.69234,0.69236,1039799998.0
2006-04-17 18:35:00,0.69237,0.69241,0.69236,0.69238,583200003.0
2006-04-17 18:36:00,0.69235,0.69243,0.69235,0.69243,221999997.0
2006-04-17 18:37:00,0.69243,0.69248,0.69236,0.69248,305399997.0
2006-04-17 18:38:00,0.69248,0.6925,0.69247,0.69247,291100005.0
2006-04-17 18:39:00,0.69248,0.69248,0.69235,0.69235,230300002.0
2006-04-17 18:40:00,0.69237,0.69251,0.69237,0.69251,327800004.0
2006-04-17 18:41:00,0.6925,0.69256,0.69246,0.69247,576700002.0
2006-04-17 18:42:00,0.69244,0.69253,0.69244,0.69253,337100002.0
2006-04-17 18:43:00,0.69249,0.69251,0.6924,0.69244,383800000.0
2006-04-17 18:44:00,0.69247,0.69256,0.69246,0.69253,680700001.0
2006-04-17 18:45:00,0.69252,0.69257,0.69245,0.69249,551400010.0
2006-04-17 18:46:00,0.6926,0.69265,0.69256,0.69257,221199999.0
2006-04-17 18:47:00,0.69259,0.69263,0.69255,0.69257,218299997.0
2006-04-17 18:48:00,0.69252,0.69257,0.69243,0.69257,452199997.0
2006-04-17 18:49:00,0.69254,0.69263,0.69254,0.69263,189799999.0
2006-04-17 18:50:00,0.69263,0.69268,0.69263,0.69268,123900000.0
2006-04-17 18:51:00,0.69268,0.69268,0.69259,0.6926,424399997.0
2006-04-17 18:52:00,0.69263,0.69267,0.6926,0.69265,407700003.0
2006-04-17 18:53:00,0.69265,0.69265,0.69253,0.69253,888400001.0
2006-04-17 18:54:00,0.69257,0.69258,0.6925,0.69258,197999999.0
2006-04-17 18:55:00,0.69257,0.6926,0.69253,0.69257,464899999.0
2006-04-17 18:56:00,0.69258,0.69263,0.69257,0.69258,460699997.0
2006-04-17 18:57:00,0.6926,0.69263,0.69257,0.69258,413399997.0
2006-04-17 18:58:00,0.69252,0.69256,0.69241,0.69242,788000000.0
2006-04-17 18:59:00,0.6924,0.69252,0.6924,0.69245,710199996.0
2006-04-17 19:00:00,0.69248,0.6928,0.69248,0.69268,382299999.0
2006-04-17 19:01:00,0.6927,0.69271,0.69262,0.69262,128499998.0
2006-04-17 19:02:00,0.69258,0.69258,0.69249,0.69255,521499993.0
2006-04-17 19:03:00,0.69253,0.69256,0.69247,0.69251,369000000.0
2006-04-17 19:04:00,0.69253,0.69256,0.69246,0.69246,327099996.0
2006-04-17 19:05:00,0.69243,0.69256,0.69243,0.69249,299799999.0
2006-04-17 19:06:00,0.69242,0.69247,0.69242,0.69242,622299996.0
2006-04-17 19:07:00,0.69249,0.69255,0.69244,0.69244,253600003.0
2006-04-17 19:08:00,0.6925,0.69255,0.69242,0.69242,968599991.0
2006-04-17 19:09:00,0.6924,0.69248,0.6924,0.69248,516300004.0
2006-04-17 19:10:00,0.69248,0.69248,0.6924,0.69245,387099992.0
2006-04-17 19:11:00,0.69237,0.69245,0.69231,0.69245,202500005.0
2006-04-17 19:12:00,0.69243,0.69243,0.6923,0.6923,351100001.0
2006-04-17 19:13:00,0.69231,0.69247,0.69231,0.69246,375099997.0
2006-04-17 19:14:00,0.69246,0.69249,0.6924,0.69243,253699998.0
2006-04-17 19:15:00,0.69243,0.69247,0.69237,0.69242,598499999.0
2006-04-17 19:16:00,0.69247,0.69252,0.69247,0.69247,224700004.0
2006-04-17 19:17:00,0.69246,0.69254,0.69246,0.69254,352399998.0
2006-04-17 19:18:00,0.69253,0.69254,0.69249,0.69249,321400003.0
2006-04-17 19:19:00,0.69247,0.69258,0.69247,0.69258,397299998.0
2006-04-17 19:20:00,0.69257,0.6926,0.69257,0.69257,323399997.0
2006-04-17 19:21:00,0.69257,0.6926,0.69255,0.69258,263699998.0
2006-04-17 19:22:00,0.6926,0.69263,0.69257,0.6926,235100001.0
2006-04-17 19:23:00,0.69257,0.69263,0.69255,0.6926,361799999.0
2006-04-17 19:24:00,0.6926,0.69263,0.6926,0.69263,143799998.0
2006-04-17 19:25:00,0.69262,0.69263,0.69255,0.69262,174399999.0
2006-04-17 19:26:00,0.69262,0.69263,0.69257,0.69257,509999995.0
2006-04-17 19:27:00,0.69257,0.69263,0.69256,0.69263,712899997.0
2006-04-17 19:28:00,0.69262,0.69262,0.69259,0.69261,228700002.0
2006-04-17 19:29:00,0.69257,0.69259,0.69249,0.69255,575700004.0
2006-04-17 19:30:00,0.69253,0.69255,0.6925,0.69253,692799993.0
2006-04-17 19:31:00,0.69254,0.69264,0.69254,0.69258,621900002.0
2006-04-17 19:32:00,0.69264,0.69275,0.69264,0.69275,331400006.0
2006-04-17 19:33:00,0.69276,0.69288,0.69276,0.69279,288100001.0
2006-04-17 19:34:00,0.69278,0.69283,0.69274,0.6928,327600003.0
2006-04-17 19:35:00,0.69275,0.69277,0.69272,0.69275,508099999.0
2006-04-17 19:36:00,0.69278,0.69278,0.6927,0.69275,437899999.0
2006-04-17 19:37:00,0.69275,0.69277,0.69273,0.69275,321100002.0
2006-04-17 19:38:00,0.69274,0.69274,0.69268,0.69268,289599996.0
2006-04-17 19:39:00,0.69264,0.69268,0.69256,0.69261,693499998.0
2006-04-17 19:40:00,0.69256,0.69264,0.69253,0.69253,721600005.0
2006-04-17 19:41:00,0.69255,0.69255,0.6925,0.69253,622300000.0
2006-04-17 19:42:00,0.69253,0.69259,0.69252,0.69255,266599995.0
2006-04-17 19:43:00,0.69255,0.69255,0.69255,0.69255,136100000.0
2006-04-17 19:44:00,0.69255,0.69255,0.69252,0.69252,364800005.0
2006-04-17 19:45:00,0.69255,0.69255,0.6925,0.69252,312099998.0
2006-04-17 19:46:00,0.69255,0.69257,0.69255,0.69255,148099997.0
2006-04-17 19:47:00,0.69257,0.69258,0.69255,0.69258,98799998.0
2006-04-17 19:48:00,0.69257,0.69257,0.69255,0.69255,60399998.0
2006-04-17 19:49:00,0.69252,0.69255,0.6925,0.69255,451000000.0
2006-04-17 19:50:00,0.69255,0.69257,0.69252,0.69255,280700002.0
2006-04-17 19:51:00,0.69255,0.69263,0.69255,0.6926,346299999.0
2006-04-17 19:52:00,0.69263,0.69278,0.69263,0.6927,243300000.0
2006-04-17 19:53:00,0.69271,0.69278,0.69271,0.69278,77300000.0
2006-04-17 19:54:00,0.69281,0.69282,0.69278,0.69281,128500002.0
2006-04-17 19:55:00,0.69286,0.69287,0.69285,0.69285,141700001.0
2006-04-17 19:56:00,0.69283,0.69288,0.69283,0.69283,190000005.0
2006-04-17 19:57:00,0.69285,0.69291,0.69277,0.69283,642699996.0
2006-04-17 19:58:00,0.6928,0.6928,0.69273,0.69273,146400004.0
2006-04-17 19:59:00,0.69274,0.6929,0.69274,0.69289,452499991.0
2006-04-17 20:00:00,0.69296,0.69307,0.69293,0.69299,137000001.0
2006-04-17 20:01:00,0.69297,0.69302,0.69297,0.69298,363899993.0
2006-04-17 20:02:00,0.69297,0.69297,0.69287,0.69287,89400003.0
2006-04-17 20:03:00,0.69292,0.69294,0.69289,0.69291,90899999.0
2006-04-17 20:04:00,0.6929,0.6929,0.6929,0.6929,214999994.0
2006-04-17 20:05:00,0.69291,0.69293,0.6929,0.69291,57800000.0
2006-04-17 20:06:00,0.69288,0.69292,0.69288,0.6929,192800005.0
2006-04-17 20:07:00,0.69288,0.6929,0.69287,0.69287,81199999.0
2006-04-17 20:08:00,0.6929,0.69296,0.69288,0.6929,628199994.0
2006-04-17 20:09:00,0.69288,0.6929,0.69285,0.6929,184400001.0
2006-04-17 20:10:00,0.69287,0.69287,0.69275,0.69283,167100001.0
2006-04-17 20:11:00,0.69281,0.69281,0.6927,0.69275,221700003.0
2006-04-17 20:12:00,0.69273,0.69274,0.69261,0.69266,930399996.0
2006-04-17 20:13:00,0.69262,0.69264,0.69254,0.69259,170700002.0
2006-04-17 20:14:00,0.69261,0.69268,0.69261,0.69263,418700002.0
2006-04-17 20:15:00,0.69267,0.69271,0.69264,0.69267,797399999.0
2006-04-17 20:16:00,0.69267,0.69268,0.69265,0.69268,425099998.0
2006-04-17 20:17:00,0.69268,0.6927,0.69265,0.69268,161100001.0
2006-04-17 20:18:00,0.6927,0.6927,0.69267,0.69267,332699995.0
2006-04-17 20:19:00,0.69267,0.69268,0.6926,0.6926,471100006.0
2006-04-17 20:20:00,0.69263,0.69266,0.69259,0.69259,410799998.0
2006-04-17 20:21:00,0.69256,0.69258,0.69256,0.69257,109700003.0
2006-04-17 20:22:00,0.69253,0.69259,0.69252,0.69259,105600000.0
2006-04-17 20:23:00,0.6926,0.69265,0.69257,0.69257,448799999.0
2006-04-17 20:24:00,0.69251,0.69257,0.69251,0.69251,340399997.0
2006-04-17 20:25:00,0.6925,0.69258,0.69248,0.69256,418000002.0
2006-04-17 20:26:00,0.69255,0.69258,0.69247,0.69255,759600002.0
2006-04-17 20:27:00,0.69255,0.6926,0.69254,0.69259,434699993.0
2006-04-17 20:28:00,0.6926,0.6926,0.69248,0.69255,604399998.0
2006-04-17 20:29:00,0.69257,0.69262,0.69251,0.69252,580599995.0
2006-04-17 20:30:00,0.69253,0.6926,0.69249,0.69251,1602900008.0
2006-04-17 20:31:00,0.69253,0.69258,0.69247,0.6925,1007900007.0
2006-04-17 20:32:00,0.69253,0.69264,0.69253,0.69263,1130300010.0
2006-04-17 20:33:00,0.69265,0.69268,0.6926,0.6926,235400003.0
2006-04-17 20:34:00,0.69258,0.69266,0.69258,0.69261,377400006.0
2006-04-17 20:35:00,0.69263,0.69264,0.69256,0.69264,324000004.0
2006-04-17 20:36:00,0.69263,0.69263,0.69256,0.69257,267499995.0
2006-04-17 20:37:00,0.69258,0.69268,0.69258,0.69258,668299996.0
2006-04-17 20:38:00,0.69256,0.69268,0.69256,0.69258,904800003.0
2006-04-17 20:39:00,0.6926,0.69268,0.6926,0.6926,483500001.0
2006-04-17 20:40:00,0.69261,0.69269,0.69261,0.69266,451900004.0
2006-04-17 20:41:00,0.69267,0.6927,0.69262,0.69265,304199998.0
2006-04-17 20:42:00,0.69267,0.6927,0.69266,0.69266,95499998.0
2006-04-17 20:43:00,0.69265,0.6927,0.69265,0.69267,534600005.0
2006-04-17 20:44:00,0.69268,0.69268,0.69256,0.69258,960400006.0
2006-04-17 20:45:00,0.69257,0.6926,0.69255,0.69257,545599999.0
2006-04-17 20:46:00,0.69261,0.69261,0.6925,0.69253,229000001.0
2006-04-17 20:47:00,0.69255,0.69263,0.69254,0.69257,650299992.0
2006-04-17 20:48:00,0.69255,0.69264,0.69253,0.69255,807300004.0
2006-04-17 20:49:00,0.69257,0.69264,0.69256,0.6926,294900001.0
2006-04-17 20:50:00,0.69258,0.69258,0.69249,0.69253,1464800015.0
2006-04-17 20:51:00,0.69251,0.69258,0.6925,0.69255,427800002.0
2006-04-17 20:52:00,0.69259,0.6926,0.69251,0.69252,670599998.0
2006-04-17 20:53:00,0.69255,0.69257,0.6925,0.69252,913700007.0
2006-04-17 20:54:00,0.69254,0.69256,0.69242,0.6925,630199994.0
2006-04-17 20:55:00,0.69252,0.69255,0.69248,0.69249,557799999.0
2006-04-17 20:56:00,0.69248,0.69248,0.69235,0.6924,814000001.0
2006-04-17 20:57:00,0.69237,0.69243,0.69232,0.69232,1254300007.0
2006-04-17 20:58:00,0.69232,0.69246,0.69232,0.69244,725299998.0
2006-04-17 20:59:00,0.69252,0.69286,0.69252,0.69286,1354800000.0
2006-04-17 21:00:00,0.69288,0.69288,0.69259,0.69268,1632699998.0
2006-04-17 21:01:00,0.69265,0.69271,0.69259,0.69261,1071099999.0
2006-04-17 21:02:00,0.6926,0.69263,0.69254,0.69256,560100000.0
2006-04-17 21:03:00,0.69258,0.6927,0.69257,0.69269,754400000.0
2006-04-17 21:04:00,0.6927,0.6927,0.69261,0.69266,455900000.0
2006-04-17 21:05:00,0.69265,0.6927,0.69263,0.69268,630700003.0
2006-04-17 21:06:00,0.69268,0.69268,0.69262,0.69267,705800002.0
2006-04-17 21:07:00,0.69265,0.69265,0.69259,0.69259,104000002.0
2006-04-17 21:08:00,0.69256,0.69257,0.69252,0.69257,116700000.0
2006-04-17 21:09:00,0.6926,0.69263,0.69257,0.6926,336300005.0
2006-04-17 21:10:00,0.6926,0.69262,0.69258,0.6926,236999999.0
2006-04-17 21:11:00,0.6926,0.6926,0.6926,0.6926,278799994.0
2006-04-17 21:12:00,0.69257,0.6926,0.69257,0.6926,87099997.0
2006-04-17 21:13:00,0.6926,0.69263,0.69257,0.69257,429100001.0
2006-04-17 21:14:00,0.69258,0.69258,0.69249,0.69249,671600001.0
2006-04-17 21:15:00,0.69249,0.69254,0.69246,0.69254,460100005.0
2006-04-17 21:16:00,0.69253,0.69257,0.69245,0.69257,341999999.0
2006-04-17 21:17:00,0.69256,0.6926,0.69254,0.69259,230000004.0
2006-04-17 21:18:00,0.69257,0.69261,0.69253,0.69255,99600002.0
2006-04-17 21:19:00,0.69251,0.69252,0.69245,0.69245,305800001.0
2006-04-17 21:20:00,0.69253,0.69263,0.69252,0.69261,1173100012.0
2006-04-17 21:21:00,0.69255,0.69265,0.69249,0.69249,237500001.0
2006-04-17 21:22:00,0.69251,0.69256,0.69248,0.69256,798200000.0
2006-04-17 21:23:00,0.69255,0.69255,0.69252,0.69252,1600000.0
2006-04-17 21:24:00,0.69255,0.69255,0.6925,0.6925,233700000.0
2006-04-17 21:25:00,0.69252,0.69255,0.69247,0.69252,327100001.0
2006-04-17 21:26:00,0.69255,0.69255,0.69252,0.69252,73399998.0
2006-04-17 21:27:00,0.69255,0.69255,0.69253,0.69255,171400001.0
2006-04-17 21:28:00,0.69253,0.69257,0.6925,0.6925,274100000.0
2006-04-17 21:29:00,0.69253,0.69253,0.69252,0.69252,137199999.0
2006-04-17 21:30:00,0.6925,0.69253,0.6925,0.69253,130900000.0
2006-04-17 21:31:00,0.69252,0.69254,0.69247,0.69248,289699999.0
2006-04-17 21:32:00,0.6925,0.69259,0.69249,0.69251,584499999.0
2006-04-17 21:33:00,0.69252,0.69256,0.6925,0.69253,395099998.0
2006-04-17 21:34:00,0.69251,0.69251,0.69245,0.69247,578799996.0
2006-04-17 21:35:00,0.69251,0.69256,0.69248,0.69253,299299995.0
2006-04-17 21:36:00,0.69253,0.69255,0.6925,0.6925,165899998.0
2006-04-17 21:37:00,0.69255,0.69255,0.69253,0.69255,294400002.0
2006-04-17 21:38:00,0.69253,0.69258,0.69251,0.69256,138100001.0
2006-04-17 21:39:00,0.6925,0.69257,0.6925,0.69257,154500002.0
2006-04-17 21:40:00,0.6925,0.69255,0.69247,0.69247,290700003.0
2006-04-17 21:41:00,0.69248,0.69253,0.69248,0.69253,140400000.0
2006-04-17 21:42:00,0.6925,0.6925,0.69247,0.6925,185400000.0
2006-04-17 21:43:00,0.69247,0.69253,0.69245,0.69248,408700000.0
2006-04-17 21:44:00,0.69248,0.6925,0.69247,0.6925,630800008.0
2006-04-17 21:45:00,0.6925,0.6925,0.6925,0.6925,88199998.0
2006-04-17 21:46:00,0.6925,0.6925,0.6925,0.6925,504899996.0
2006-04-17 21:47:00,0.6925,0.69253,0.6925,0.6925,234700000.0
2006-04-17 21:48:00,0.6925,0.6925,0.69245,0.69247,209200001.0
2006-04-17 21:49:00,0.69247,0.6925,0.69247,0.6925,217200001.0
2006-04-17 21:50:00,0.69247,0.6925,0.69245,0.6925,94100002.0
2006-04-17 21:51:00,0.69249,0.69249,0.69243,0.69243,120700000.0
2006-04-17 21:52:00,0.69236,0.69237,0.69233,0.69237,151900001.0
2006-04-17 21:53:00,0.69246,0.69249,0.69245,0.69247,133500001.0
2006-04-17 21:54:00,0.69247,0.6925,0.69245,0.69247,274900001.0
2006-04-17 21:55:00,0.69247,0.6925,0.69245,0.69245,242500001.0
2006-04-17 21:56:00,0.69247,0.69247,0.69245,0.69245,186300002.0
2006-04-17 21:57:00,0.69247,0.6925,0.69245,0.69247,371999996.0
2006-04-17 21:58:00,0.69247,0.6925,0.69247,0.6925,59800002.0
2006-04-17 21:59:00,0.6925,0.69253,0.69245,0.69252,380800000.0
2006-04-17 22:00:00,0.69251,0.69253,0.69248,0.69253,290199999.0
2006-04-17 22:01:00,0.69255,0.69257,0.6925,0.69255,244399999.0
2006-04-17 22:02:00,0.69255,0.69257,0.6925,0.6925,585299995.0
2006-04-17 22:03:00,0.6925,0.69253,0.6925,0.69253,459200001.0
2006-04-17 22:04:00,0.69253,0.69255,0.69247,0.69253,262399997.0
2006-04-17 22:05:00,0.6925,0.69255,0.6925,0.69253,226500000.0
2006-04-17 22:06:00,0.69255,0.69255,0.69252,0.69253,173100002.0
2006-04-17 22:07:00,0.6925,0.69255,0.6925,0.69255,107000001.0
2006-04-17 22:08:00,0.69252,0.69253,0.69246,0.69249,420200001.0
2006-04-17 22:09:00,0.69252,0.69255,0.69249,0.69255,219200001.0
2006-04-17 22:10:00,0.69251,0.69255,0.69247,0.69251,112499998.0
2006-04-17 22:11:00,0.69254,0.69254,0.69247,0.69247,64100000.0
2006-04-17 22:12:00,0.69248,0.6925,0.69244,0.69247,373900002.0
2006-04-17 22:13:00,0.69243,0.69243,0.69233,0.69236,137299998.0
2006-04-17 22:14:00,0.69238,0.69241,0.69227,0.69237,159000001.0
2006-04-17 22:15:00,0.69237,0.69237,0.69228,0.69228,599700002.0
2006-04-17 22:16:00,0.69227,0.6923,0.69221,0.6923,625499994.0
2006-04-17 22:17:00,0.69236,0.69237,0.69225,0.69227,234700000.0
2006-04-17 22:18:00,0.69227,0.69231,0.69227,0.69227,97300001.0
2006-04-17 22:19:00,0.69225,0.69225,0.6922,0.69222,183899996.0
2006-04-17 22:20:00,0.69222,0.69222,0.69215,0.69215,82399998.0
2006-04-17 22:21:00,0.69214,0.69221,0.69213,0.69215,481399993.0
2006-04-17 22:22:00,0.69218,0.6922,0.69214,0.6922,440800006.0
2006-04-17 22:23:00,0.69217,0.69228,0.69215,0.69215,391100003.0
2006-04-17 22:24:00,0.69215,0.69221,0.69213,0.69213,217700003.0
2006-04-17 22:25:00,0.6921,0.6922,0.6921,0.6922,328900000.0
2006-04-17 22:26:00,0.69216,0.69216,0.69212,0.69213,267799996.0
2006-04-17 22:27:00,0.69212,0.69217,0.69212,0.69217,125399998.0
2006-04-17 22:28:00,0.69216,0.69218,0.69212,0.69214,182499998.0
2006-04-17 22:29:00,0.69218,0.69218,0.6921,0.6921,317600006.0
2006-04-17 22:30:00,0.69214,0.69219,0.69214,0.69217,139700003.0
2006-04-17 22:31:00,0.69218,0.69218,0.69215,0.69215,104300002.0
2006-04-17 22:32:00,0.69218,0.69222,0.69215,0.69215,306699997.0
2006-04-17 22:33:00,0.69215,0.69218,0.69215,0.69218,319499993.0
2006-04-17 22:34:00,0.69218,0.69218,0.69215,0.69215,250300002.0
2006-04-17 22:35:00,0.69215,0.69222,0.69211,0.69222,328400006.0
2006-04-17 22:36:00,0.69225,0.69226,0.6922,0.6922,175599997.0
2006-04-17 22:37:00,0.69222,0.69225,0.69219,0.6922,292600001.0
2006-04-17 22:38:00,0.69221,0.69221,0.69218,0.69218,30500001.0
2006-04-17 22:39:00,0.69217,0.69218,0.69215,0.69217,297099998.0
2006-04-17 22:40:00,0.69215,0.6922,0.69215,0.69219,291199998.0
2006-04-17 22:41:00,0.6922,0.69225,0.6922,0.69225,348500000.0
2006-04-17 22:42:00,0.69218,0.6923,0.69218,0.69228,222800004.0
2006-04-17 22:43:00,0.69227,0.69231,0.69227,0.69231,70300001.0
2006-04-17 22:44:00,0.69234,0.69234,0.69226,0.69227,130100001.0
2006-04-17 22:45:00,0.6923,0.69235,0.69229,0.69235,158300001.0
2006-04-17 22:46:00,0.69233,0.69234,0.69222,0.69233,105200001.0
2006-04-17 22:47:00,0.69238,0.69238,0.6923,0.6923,110000001.0
2006-04-17 22:48:00,0.6923,0.69234,0.69218,0.6922,322999997.0
2006-04-17 22:49:00,0.69231,0.69236,0.69229,0.6923,110400001.0
2006-04-17 22:50:00,0.69235,0.69237,0.69232,0.69232,44900001.0
2006-04-17 22:51:00,0.69233,0.69233,0.6923,0.69233,126600003.0
2006-04-17 22:52:00,0.69233,0.69233,0.6923,0.6923,74299998.0
2006-04-17 22:53:00,0.6923,0.69238,0.6923,0.6923,126100000.0
2006-04-17 22:54:00,0.69233,0.69238,0.69233,0.69233,116400001.0
2006-04-17 22:55:00,0.6923,0.6923,0.69224,0.69225,98599997.0
2006-04-17 22:56:00,0.69226,0.69228,0.69222,0.69228,47600000.0
2006-04-17 22:57:00,0.69225,0.69228,0.69222,0.69224,119000002.0
2006-04-17 22:58:00,0.69222,0.69225,0.69215,0.6922,356800001.0
2006-04-17 22:59:00,0.6922,0.69223,0.69207,0.69207,364299998.0
2006-04-17 23:00:00,0.69195,0.69227,0.69195,0.69222,168500000.0
2006-04-17 23:01:00,0.69222,0.69227,0.6921,0.69217,203699998.0
2006-04-17 23:02:00,0.69213,0.69242,0.69205,0.69234,196100003.0
2006-04-17 23:03:00,0.69218,0.69236,0.69206,0.69236,92800001.0
2006-04-17 23:04:00,0.692,0.69231,0.69192,0.69217,226200000.0
2006-04-17 23:05:00,0.69217,0.69246,0.69213,0.69246,159800002.0
2006-04-17 23:06:00,0.6922,0.69246,0.69213,0.69246,166200004.0
2006-04-17 23:07:00,0.69243,0.69246,0.69202,0.69207,167199998.0
2006-04-17 23:08:00,0.69225,0.69241,0.69209,0.69241,258000000.0
2006-04-17 23:09:00,0.69238,0.69256,0.69229,0.69246,211000001.0
2006-04-17 23:10:00,0.6923,0.69239,0.69212,0.69216,165399997.0
2006-04-17 23:11:00,0.69223,0.69244,0.69211,0.69241,220799999.0
2006-04-17 23:12:00,0.69218,0.69228,0.69214,0.69228,181200000.0
2006-04-17 23:13:00,0.69212,0.69237,0.69212,0.69228,165999998.0
2006-04-17 23:14:00,0.69238,0.69244,0.69211,0.69232,154800000.0
2006-04-17 23:15:00,0.69223,0.69237,0.69213,0.69218,127399998.0
2006-04-17 23:16:00,0.69216,0.6924,0.69212,0.6924,234799998.0
2006-04-17 23:17:00,0.69238,0.69238,0.692,0.69215,188399996.0
2006-04-17 23:18:00,0.6922,0.6923,0.69199,0.69205,163700002.0
2006-04-17 23:19:00,0.69208,0.69225,0.69199,0.69219,162000001.0
2006-04-17 23:20:00,0.692,0.69229,0.692,0.69221,124100001.0
2006-04-17 23:21:00,0.69208,0.69235,0.69204,0.69232,157700000.0
2006-04-17 23:22:00,0.6922,0.69222,0.69207,0.69222,204199999.0
2006-04-17 23:23:00,0.69212,0.69221,0.69198,0.69203,164000002.0
2006-04-17 23:24:00,0.6922,0.6923,0.6921,0.69223,218700003.0
2006-04-17 23:25:00,0.69225,0.69232,0.69204,0.69204,172399999.0
2006-04-17 23:26:00,0.69205,0.69226,0.69198,0.69213,186899999.0
2006-04-17 23:27:00,0.69221,0.6923,0.69196,0.6923,145999998.0
2006-04-17 23:28:00,0.69215,0.69225,0.69206,0.69225,348599998.0
2006-04-17 23:29:00,0.69228,0.69234,0.69206,0.69208,230800002.0
2006-04-17 23:30:00,0.69216,0.69231,0.69207,0.69226,151600003.0
2006-04-17 23:31:00,0.69237,0.69241,0.69203,0.69212,150799997.0
2006-04-17 23:32:00,0.69212,0.69228,0.69205,0.69228,126999998.0
2006-04-17 23:33:00,0.69232,0.69232,0.69199,0.69212,159599997.0
2006-04-17 23:34:00,0.6923,0.6923,0.69201,0.69201,121900001.0
2006-04-17 23:35:00,0.69224,0.69224,0.69204,0.69204,123000003.0
2006-04-17 23:36:00,0.69198,0.692,0.69198,0.69199,77299998.0
2006-04-17 23:37:00,0.69203,0.69205,0.692,0.69205,118200000.0
2006-04-17 23:38:00,0.692,0.69207,0.692,0.69202,128599998.0
2006-04-17 23:39:00,0.69205,0.69207,0.69202,0.69205,150099997.0
2006-04-17 23:40:00,0.69207,0.69209,0.69205,0.69205,46900000.0
2006-04-17 23:41:00,0.69207,0.69207,0.69173,0.69173,73700000.0
2006-04-17 23:42:00,0.6917,0.6917,0.69162,0.69162,108000000.0
2006-04-17 23:43:00,0.69165,0.69165,0.6916,0.69162,113900003.0
2006-04-17 23:44:00,0.69169,0.69182,0.69169,0.69182,37599998.0
2006-04-17 23:45:00,0.69187,0.6919,0.69187,0.6919,91599998.0
2006-04-17 23:46:00,0.69183,0.69183,0.69177,0.69177,12000000.0
2006-04-17 23:47:00,0.6917,0.6917,0.69168,0.69168,63999999.0
2006-04-17 23:48:00,0.69168,0.69169,0.69162,0.69162,77299997.0
2006-04-17 23:49:00,0.6916,0.69163,0.6916,0.69163,34299999.0
2006-04-17 23:50:00,0.69162,0.69169,0.69162,0.69167,140600003.0
2006-04-17 23:51:00,0.69172,0.69172,0.69163,0.69163,7200000.0
2006-04-17 23:52:00,0.69158,0.69165,0.69158,0.69165,90300002.0
2006-04-17 23:53:00,0.69162,0.69168,0.69162,0.69162,106400001.0
2006-04-17 23:54:00,0.69167,0.69167,0.6916,0.6916,63200001.0
2006-04-17 23:55:00,0.69165,0.69165,0.6916,0.69165,46199999.0
2006-04-17 23:56:00,0.69163,0.69165,0.6916,0.69162,233899996.0
2006-04-17 23:57:00,0.69165,0.69168,0.69162,0.69162,201400005.0
2006-04-17 23:58:00,0.69165,0.69165,0.69135,0.69135,53400000.0
2006-04-17 23:59:00,0.69162,0.69165,0.69162,0.69165,168699996.0
2006-04-18 00:00:00,0.69162,0.69167,0.6916,0.6916,158600002.0
2006-04-18 00:01:00,0.69163,0.6917,0.6916,0.6917,174499998.0
2006-04-18 00:02:00,0.69185,0.6919,0.69185,0.6919,48700002.0
2006-04-18 00:03:00,0.69192,0.69192,0.69183,0.69183,32099999.0
2006-04-18 00:04:00,0.6917,0.6917,0.6917,0.6917,15900000.0
2006-04-18 00:05:00,0.69167,0.6917,0.69167,0.6917,108700000.0
2006-04-18 00:06:00,0.69168,0.6917,0.69162,0.69162,174499996.0
2006-04-18 00:07:00,0.69158,0.69163,0.69156,0.69156,217700001.0
2006-04-18 00:08:00,0.69158,0.69163,0.69154,0.69155,175100000.0
2006-04-18 00:09:00,0.69162,0.69166,0.69162,0.69162,148700001.0
2006-04-18 00:10:00,0.69166,0.69167,0.69159,0.69159,170199997.0
2006-04-18 00:11:00,0.69165,0.69165,0.69158,0.69158,25800000.0
2006-04-18 00:12:00,0.6916,0.6916,0.6916,0.6916,13700000.0
2006-04-18 00:13:00,0.69167,0.6918,0.69167,0.6918,97399997.0
2006-04-18 00:14:00,0.69183,0.69183,0.69182,0.69182,27800001.0
2006-04-18 00:15:00,0.69188,0.69188,0.69182,0.69185,84600002.0
2006-04-18 00:16:00,0.69183,0.69185,0.69182,0.69185,130500000.0
2006-04-18 00:17:00,0.6919,0.6919,0.69188,0.69188,59000000.0
2006-04-18 00:18:00,0.69187,0.6919,0.69187,0.6919,76699999.0
2006-04-18 00:19:00,0.6919,0.6919,0.69185,0.69185,13000000.0
2006-04-18 00:20:00,0.69187,0.6919,0.69187,0.6919,75700001.0
2006-04-18 00:21:00,0.6919,0.6919,0.69187,0.69187,73400002.0
2006-04-18 00:22:00,0.69187,0.69193,0.69185,0.69193,54900001.0
2006-04-18 00:23:00,0.6919,0.6919,0.69188,0.69188,85599999.0
2006-04-18 00:24:00,0.69192,0.692,0.69192,0.692,136799997.0
2006-04-18 00:25:00,0.69202,0.69205,0.692,0.692,82100003.0
2006-04-18 00:26:00,0.69205,0.69205,0.69202,0.69205,155400003.0
2006-04-18 00:27:00,0.69207,0.69207,0.69195,0.69203,93399999.0
2006-04-18 00:28:00,0.69205,0.69205,0.69203,0.69203,119799998.0
2006-04-18 00:29:00,0.69205,0.69205,0.69198,0.69198,165600003.0
2006-04-18 00:30:00,0.69205,0.69205,0.692,0.69203,36600000.0
2006-04-18 00:31:00,0.69208,0.69219,0.69208,0.69219,139499999.0
2006-04-18 00:32:00,0.6922,0.69222,0.69217,0.69222,162400003.0
2006-04-18 00:33:00,0.69211,0.69218,0.69209,0.69218,230600000.0
2006-04-18 00:34:00,0.69215,0.69223,0.69215,0.6922,233100001.0
2006-04-18 00:35:00,0.69215,0.69222,0.69215,0.69222,246199999.0
2006-04-18 00:36:00,0.69218,0.69218,0.69217,0.69217,36800000.0
2006-04-18 00:37:00,0.69216,0.69216,0.69208,0.69214,51800001.0
2006-04-18 00:38:00,0.69219,0.6922,0.69219,0.6922,39400000.0
2006-04-18 00:39:00,0.6922,0.69225,0.6922,0.69225,23100000.0
2006-04-18 00:40:00,0.69225,0.69225,0.69218,0.6922,50200000.0
2006-04-18 00:41:00,0.69224,0.69225,0.69217,0.6922,240900001.0
2006-04-18 00:42:00,0.69217,0.69217,0.69217,0.69217,43100001.0
2006-04-18 00:43:00,0.69215,0.69224,0.69215,0.69217,114200001.0
2006-04-18 00:44:00,0.69223,0.69223,0.69215,0.69218,151600005.0
2006-04-18 00:45:00,0.69218,0.69218,0.69218,0.69218,60000000.0
2006-04-18 00:46:00,0.6922,0.6922,0.69215,0.69218,183800001.0
2006-04-18 00:47:00,0.69218,0.6922,0.69218,0.6922,27200000.0
2006-04-18 00:48:00,0.69219,0.69226,0.69219,0.69223,53800001.0
2006-04-18 00:49:00,0.69227,0.69227,0.6922,0.6922,155799998.0
2006-04-18 00:50:00,0.69223,0.69223,0.69215,0.6922,137099999.0
2006-04-18 00:51:00,0.69229,0.69235,0.6922,0.69235,128500001.0
2006-04-18 00:52:00,0.69233,0.69235,0.6923,0.6923,97800000.0
2006-04-18 00:53:00,0.69229,0.6923,0.69226,0.69228,62199998.0
2006-04-18 00:54:00,0.69227,0.69227,0.69222,0.69225,77200000.0
2006-04-18 00:55:00,0.6923,0.6923,0.69227,0.69228,82499998.0
2006-04-18 00:56:00,0.69225,0.69226,0.69219,0.69222,92599998.0
2006-04-18 00:57:00,0.69224,0.69228,0.69224,0.69224,148800002.0
2006-04-18 00:58:00,0.6922,0.69222,0.6922,0.69222,23200000.0
2006-04-18 00:59:00,0.69222,0.69225,0.69219,0.69222,119799998.0
2006-04-18 01:00:00,0.69218,0.69223,0.69217,0.6922,104900001.0
2006-04-18 01:01:00,0.69218,0.69218,0.69211,0.69217,122100001.0
2006-04-18 01:02:00,0.69216,0.69217,0.69213,0.69217,128899998.0
2006-04-18 01:03:00,0.69217,0.6922,0.69215,0.69215,145700003.0
2006-04-18 01:04:00,0.69218,0.69221,0.69217,0.6922,211600003.0
2006-04-18 01:05:00,0.69218,0.6922,0.69215,0.6922,90499999.0
2006-04-18 01:06:00,0.6922,0.6922,0.69217,0.6922,153000000.0
2006-04-18 01:07:00,0.69218,0.69225,0.69217,0.69217,103100000.0
2006-04-18 01:08:00,0.6922,0.69225,0.6922,0.69223,112100000.0
2006-04-18 01:09:00,0.69225,0.69225,0.6922,0.69223,176099999.0
2006-04-18 01:10:00,0.69225,0.69225,0.6922,0.6922,280699998.0
2006-04-18 01:11:00,0.69223,0.69227,0.69223,0.69225,80200002.0
2006-04-18 01:12:00,0.69223,0.6923,0.69223,0.69226,116000002.0
2006-04-18 01:13:00,0.69227,0.69234,0.69227,0.69234,111299999.0
2006-04-18 01:14:00,0.69231,0.69234,0.69229,0.69233,141300003.0
2006-04-18 01:15:00,0.6923,0.69232,0.69228,0.69228,109900000.0
2006-04-18 01:16:00,0.6923,0.69232,0.69227,0.6923,159500001.0
2006-04-18 01:17:00,0.6923,0.6923,0.69227,0.69227,91700001.0
2006-04-18 01:18:00,0.69227,0.69233,0.69227,0.69233,25000000.0
2006-04-18 01:19:00,0.69236,0.69243,0.69235,0.69236,132499998.0
2006-04-18 01:20:00,0.69236,0.6924,0.69232,0.69236,227199996.0
2006-04-18 01:21:00,0.69233,0.69235,0.69233,0.69235,60900000.0
2006-04-18 01:22:00,0.69229,0.69232,0.69223,0.69232,148600001.0
2006-04-18 01:23:00,0.69233,0.69233,0.69229,0.69229,85399997.0
2006-04-18 01:24:00,0.69231,0.69237,0.69231,0.69237,47899998.0
2006-04-18 01:25:00,0.69237,0.69237,0.69233,0.69233,82699998.0
2006-04-18 01:26:00,0.69233,0.69233,0.69227,0.69229,75299998.0
2006-04-18 01:27:00,0.69237,0.6924,0.69232,0.69232,138300000.0
2006-04-18 01:28:00,0.69237,0.69238,0.69233,0.69233,85599999.0
2006-04-18 01:29:00,0.69235,0.69242,0.69233,0.69242,77599999.0
2006-04-18 01:30:00,0.69235,0.69235,0.69233,0.69233,42300000.0
2006-04-18 01:31:00,0.69227,0.6923,0.69227,0.69227,38999999.0
2006-04-18 01:32:00,0.69235,0.69235,0.69233,0.69233,53599998.0
2006-04-18 01:33:00,0.69231,0.69233,0.69228,0.69228,93400003.0
2006-04-18 01:34:00,0.6923,0.6923,0.69227,0.69227,108700002.0
2006-04-18 01:35:00,0.69228,0.6923,0.69225,0.69225,88799999.0
2006-04-18 01:36:00,0.69226,0.69229,0.69222,0.69226,101400002.0
2006-04-18 01:37:00,0.69231,0.69231,0.69225,0.6923,105799996.0
2006-04-18 01:38:00,0.69228,0.69233,0.69219,0.69227,146599998.0
2006-04-18 01:39:00,0.69231,0.69232,0.69227,0.69229,140700002.0
2006-04-18 01:40:00,0.69223,0.69229,0.69223,0.69228,131300001.0
2006-04-18 01:41:00,0.69226,0.69226,0.69219,0.69219,200699997.0
2006-04-18 01:42:00,0.6922,0.69223,0.69218,0.69221,143800001.0
2006-04-18 01:43:00,0.69226,0.69226,0.69216,0.6922,106799999.0
2006-04-18 01:44:00,0.69224,0.69224,0.69216,0.69217,144600001.0
2006-04-18 01:45:00,0.69222,0.69227,0.69219,0.69219,154300000.0
2006-04-18 01:46:00,0.69214,0.69214,0.69205,0.69205,89800002.0
2006-04-18 01:47:00,0.69207,0.69212,0.69204,0.69212,173300005.0
2006-04-18 01:48:00,0.69206,0.69213,0.69206,0.6921,189300000.0
2006-04-18 01:49:00,0.69209,0.69215,0.69209,0.69214,97599999.0
2006-04-18 01:50:00,0.69214,0.6922,0.69214,0.6922,132700003.0
2006-04-18 01:51:00,0.69225,0.69232,0.69225,0.69232,160999999.0
2006-04-18 01:52:00,0.69229,0.69233,0.69225,0.69233,106300000.0
2006-04-18 01:53:00,0.69232,0.69232,0.69225,0.69225,166799994.0
2006-04-18 01:54:00,0.69222,0.69225,0.69212,0.69225,117300003.0
2006-04-18 01:55:00,0.69225,0.69229,0.69222,0.69229,78100001.0
2006-04-18 01:56:00,0.69232,0.69235,0.6923,0.69233,180000004.0
2006-04-18 01:57:00,0.69232,0.69235,0.69232,0.69235,114499998.0
2006-04-18 01:58:00,0.69232,0.69235,0.69232,0.69235,23000000.0
2006-04-18 01:59:00,0.69237,0.69239,0.69233,0.69233,47400000.0
2006-04-18 02:00:00,0.69231,0.69237,0.69229,0.69229,117499999.0
2006-04-18 02:01:00,0.69235,0.69237,0.6923,0.69235,174500000.0
2006-04-18 02:02:00,0.69232,0.69235,0.69232,0.69235,102999998.0
2006-04-18 02:03:00,0.69239,0.69239,0.69215,0.69215,213200000.0
2006-04-18 02:04:00,0.69209,0.69211,0.692,0.6921,87099999.0
2006-04-18 02:05:00,0.69212,0.69223,0.69207,0.69223,230000000.0
2006-04-18 02:06:00,0.6922,0.69222,0.6921,0.6921,152499997.0
2006-04-18 02:07:00,0.69211,0.69211,0.69189,0.69189,170299999.0
2006-04-18 02:08:00,0.69189,0.69189,0.69181,0.69181,207999997.0
2006-04-18 02:09:00,0.69189,0.69195,0.69188,0.69188,206400002.0
2006-04-18 02:10:00,0.69187,0.69187,0.69177,0.69185,61700000.0
2006-04-18 02:11:00,0.6919,0.69192,0.69176,0.6918,196500000.0
2006-04-18 02:12:00,0.69186,0.69191,0.69186,0.69191,12700000.0
2006-04-18 02:13:00,0.6919,0.69196,0.69184,0.69191,51200000.0
2006-04-18 02:14:00,0.6919,0.69192,0.69186,0.69186,11200000.0
2006-04-18 02:15:00,0.69184,0.69192,0.69184,0.69187,71700001.0
2006-04-18 02:16:00,0.69188,0.69198,0.69188,0.69193,198300000.0
2006-04-18 02:17:00,0.69192,0.69195,0.69191,0.69195,161300001.0
2006-04-18 02:18:00,0.69196,0.69196,0.69185,0.69185,64600001.0
2006-04-18 02:19:00,0.69193,0.69208,0.69193,0.69208,123299999.0
2006-04-18 02:20:00,0.69208,0.69214,0.69208,0.6921,128100003.0
2006-04-18 02:21:00,0.69212,0.69213,0.69209,0.69209,176799998.0
2006-04-18 02:22:00,0.69205,0.69212,0.69205,0.69212,55300001.0
2006-04-18 02:23:00,0.69206,0.69206,0.69196,0.69201,98899996.0
2006-04-18 02:24:00,0.69202,0.69211,0.69201,0.69208,328399999.0
2006-04-18 02:25:00,0.69209,0.69213,0.69206,0.69213,78300001.0
2006-04-18 02:26:00,0.69214,0.69218,0.69211,0.69213,212200003.0
2006-04-18 02:27:00,0.69212,0.69212,0.69198,0.692,301499997.0
2006-04-18 02:28:00,0.69202,0.69202,0.69195,0.69195,166499998.0
2006-04-18 02:29:00,0.69198,0.69198,0.69193,0.69197,63300000.0
2006-04-18 02:30:00,0.69199,0.69206,0.69199,0.69199,160400001.0
2006-04-18 02:31:00,0.69197,0.69209,0.69197,0.69205,83700000.0
2006-04-18 02:32:00,0.69205,0.69205,0.69203,0.69205,65500000.0
2006-04-18 02:33:00,0.69207,0.69207,0.69202,0.69202,43900001.0
2006-04-18 02:34:00,0.69203,0.69209,0.69203,0.69209,111199996.0
2006-04-18 02:35:00,0.69203,0.6921,0.69203,0.6921,166100001.0
2006-04-18 02:36:00,0.6921,0.69216,0.69207,0.69209,119599999.0
2006-04-18 02:37:00,0.69206,0.69208,0.69203,0.69207,185299998.0
2006-04-18 02:38:00,0.69203,0.69203,0.69196,0.69201,58100000.0
2006-04-18 02:39:00,0.69205,0.69207,0.692,0.692,179400003.0
2006-04-18 02:40:00,0.69205,0.69205,0.692,0.69205,44700001.0
2006-04-18 02:41:00,0.692,0.69203,0.69197,0.692,201200001.0
2006-04-18 02:42:00,0.69194,0.69205,0.69192,0.69205,62300001.0
2006-04-18 02:43:00,0.69205,0.69212,0.69202,0.69207,300399993.0
2006-04-18 02:44:00,0.69203,0.69203,0.69192,0.69195,173200001.0
2006-04-18 02:45:00,0.69191,0.69194,0.69189,0.69189,124000000.0
2006-04-18 02:46:00,0.69187,0.69193,0.69187,0.69187,147500002.0
2006-04-18 02:47:00,0.69187,0.6919,0.69186,0.6919,86000000.0
2006-04-18 02:48:00,0.69185,0.69187,0.69182,0.69187,60600000.0
2006-04-18 02:49:00,0.69188,0.69188,0.69183,0.69183,97300000.0
2006-04-18 02:50:00,0.69187,0.69193,0.69187,0.6919,148400001.0
2006-04-18 02:51:00,0.69191,0.69194,0.69191,0.69194,131699997.0
2006-04-18 02:52:00,0.69193,0.69193,0.69188,0.69192,142799999.0
2006-04-18 02:53:00,0.69192,0.69192,0.69188,0.69191,66000002.0
2006-04-18 02:54:00,0.69192,0.69203,0.69192,0.69198,141900000.0
2006-04-18 02:55:00,0.69199,0.69199,0.69194,0.69198,113600000.0
2006-04-18 02:56:00,0.69193,0.69203,0.69191,0.69203,186800001.0
2006-04-18 02:57:00,0.69199,0.69202,0.69199,0.69202,51000000.0
2006-04-18 02:58:00,0.69207,0.69211,0.69204,0.6921,128400002.0
2006-04-18 02:59:00,0.692,0.692,0.69194,0.69197,82999998.0
2006-04-18 03:00:00,0.692,0.6921,0.69196,0.6921,145299999.0
2006-04-18 03:01:00,0.69209,0.69213,0.69207,0.69211,128599998.0
2006-04-18 03:02:00,0.69215,0.69215,0.69215,0.69215,31800000.0
2006-04-18 03:03:00,0.69212,0.69213,0.69209,0.69212,88500001.0
2006-04-18 03:04:00,0.69213,0.69222,0.69211,0.69218,201700000.0
2006-04-18 03:05:00,0.69222,0.69224,0.69214,0.69218,203799997.0
2006-04-18 03:06:00,0.69222,0.69222,0.69214,0.69222,118799999.0
2006-04-18 03:07:00,0.69214,0.6922,0.69214,0.6922,147900000.0
2006-04-18 03:08:00,0.69213,0.69213,0.692,0.692,69999999.0
2006-04-18 03:09:00,0.69198,0.69206,0.69195,0.69201,76700002.0
2006-04-18 03:10:00,0.69207,0.6921,0.69201,0.69201,163499997.0
2006-04-18 03:11:00,0.692,0.69206,0.69191,0.69191,138999998.0
2006-04-18 03:12:00,0.69191,0.69191,0.69185,0.69185,76400001.0
2006-04-18 03:13:00,0.69185,0.69188,0.69185,0.69188,57799999.0
2006-04-18 03:14:00,0.69191,0.69196,0.6919,0.6919,150999998.0
2006-04-18 03:15:00,0.69191,0.69195,0.69187,0.69189,82499999.0
2006-04-18 03:16:00,0.69185,0.69185,0.6917,0.69175,142300000.0
2006-04-18 03:17:00,0.69181,0.69195,0.69181,0.69194,218900002.0
2006-04-18 03:18:00,0.69191,0.69198,0.69187,0.69198,62600000.0
2006-04-18 03:19:00,0.692,0.69202,0.69194,0.69194,154099996.0
2006-04-18 03:20:00,0.69198,0.69198,0.69187,0.69187,119500000.0
2006-04-18 03:21:00,0.69188,0.69199,0.69183,0.69195,194700000.0
2006-04-18 03:22:00,0.69191,0.69194,0.69182,0.6919,288500005.0
2006-04-18 03:23:00,0.6919,0.6919,0.69187,0.6919,145599999.0
2006-04-18 03:24:00,0.69188,0.6919,0.69182,0.6919,106000000.0
2006-04-18 03:25:00,0.6919,0.69195,0.69187,0.6919,189500000.0
2006-04-18 03:26:00,0.69194,0.69195,0.69189,0.69193,113000001.0
2006-04-18 03:27:00,0.69194,0.69194,0.69191,0.69191,11900000.0
2006-04-18 03:28:00,0.69196,0.69196,0.69195,0.69195,95899997.0
2006-04-18 03:29:00,0.69195,0.69195,0.69195,0.69195,58299999.0
2006-04-18 03:30:00,0.69192,0.69196,0.69185,0.69196,165400006.0
2006-04-18 03:31:00,0.69194,0.69206,0.69194,0.69203,113400002.0
2006-04-18 03:32:00,0.69197,0.69208,0.69193,0.69203,226100001.0
2006-04-18 03:33:00,0.69189,0.692,0.69189,0.69196,52800000.0
2006-04-18 03:34:00,0.69203,0.69205,0.69196,0.69198,174599998.0
2006-04-18 03:35:00,0.69198,0.69202,0.69194,0.69202,208700003.0
2006-04-18 03:36:00,0.69206,0.69211,0.69202,0.69204,106500001.0
2006-04-18 03:37:00,0.6921,0.69222,0.6921,0.69214,159700001.0
2006-04-18 03:38:00,0.69215,0.69215,0.6921,0.6921,170100003.0
2006-04-18 03:39:00,0.69208,0.69212,0.69208,0.69212,28700001.0
2006-04-18 03:40:00,0.69204,0.69206,0.69201,0.69205,83000000.0
2006-04-18 03:41:00,0.69204,0.69204,0.69199,0.692,82399999.0
2006-04-18 03:42:00,0.69203,0.69207,0.692,0.69207,140599998.0
2006-04-18 03:43:00,0.69211,0.69212,0.69205,0.6921,189000002.0
2006-04-18 03:44:00,0.6921,0.69212,0.69202,0.69202,176100000.0
2006-04-18 03:45:00,0.69204,0.69211,0.692,0.69211,223900003.0
2006-04-18 03:46:00,0.69207,0.69207,0.69207,0.69207,31900000.0
2006-04-18 03:47:00,0.69207,0.69207,0.69207,0.69207,23100000.0
2006-04-18 03:48:00,0.69209,0.69213,0.69207,0.69213,164700001.0
2006-04-18 03:49:00,0.6921,0.6921,0.69205,0.69208,207399998.0
2006-04-18 03:50:00,0.69207,0.6921,0.69203,0.69208,168699997.0
2006-04-18 03:51:00,0.69208,0.69211,0.69202,0.69206,130200003.0
2006-04-18 03:52:00,0.6921,0.69215,0.69206,0.69207,108600000.0
2006-04-18 03:53:00,0.6921,0.6921,0.69206,0.69207,46300000.0
2006-04-18 03:54:00,0.69208,0.69211,0.69204,0.69207,119699999.0
2006-04-18 03:55:00,0.69214,0.69214,0.6921,0.6921,190299998.0
2006-04-18 03:56:00,0.69205,0.69209,0.69203,0.69203,118199999.0
2006-04-18 03:57:00,0.69206,0.69206,0.69205,0.69205,45699998.0
2006-04-18 03:58:00,0.69198,0.69209,0.69198,0.69207,116100000.0
2006-04-18 03:59:00,0.69204,0.6922,0.69204,0.69214,90700000.0
2006-04-18 04:00:00,0.69216,0.69224,0.69216,0.69224,136499998.0
2006-04-18 04:01:00,0.69215,0.69218,0.6921,0.69218,207600001.0
2006-04-18 04:02:00,0.69218,0.69223,0.69217,0.69223,236700003.0
2006-04-18 04:03:00,0.69227,0.69227,0.69222,0.69223,175100002.0
2006-04-18 04:04:00,0.69222,0.69222,0.69212,0.69213,179799999.0
2006-04-18 04:05:00,0.69205,0.69211,0.69205,0.6921,131200001.0
2006-04-18 04:06:00,0.69212,0.69217,0.6921,0.69215,225300000.0
2006-04-18 04:07:00,0.69218,0.69226,0.69218,0.69226,153099999.0
2006-04-18 04:08:00,0.69218,0.69222,0.69215,0.69219,189099995.0
2006-04-18 04:09:00,0.69213,0.69219,0.69213,0.69216,180999997.0
2006-04-18 04:10:00,0.69217,0.69217,0.69212,0.69212,120000001.0
2006-04-18 04:11:00,0.69211,0.69212,0.692,0.692,33800000.0
2006-04-18 04:12:00,0.69204,0.69208,0.69203,0.69203,215699994.0
2006-04-18 04:13:00,0.69205,0.69205,0.69202,0.69202,103999995.0
2006-04-18 04:14:00,0.69197,0.69207,0.69197,0.69207,112900000.0
2006-04-18 04:15:00,0.69203,0.69209,0.69202,0.69202,105800001.0
2006-04-18 04:16:00,0.69198,0.69207,0.69196,0.69196,149900002.0
2006-04-18 04:17:00,0.69199,0.69202,0.69198,0.69198,136499998.0
2006-04-18 04:18:00,0.69197,0.69197,0.69191,0.69195,135700000.0
2006-04-18 04:19:00,0.69194,0.69198,0.69194,0.69196,211299998.0
2006-04-18 04:20:00,0.69198,0.69205,0.69198,0.69204,103400000.0
2006-04-18 04:21:00,0.69201,0.69204,0.69198,0.69204,166600002.0
2006-04-18 04:22:00,0.69205,0.69214,0.69205,0.69205,112499999.0
2006-04-18 04:23:00,0.69213,0.69213,0.69213,0.69213,3200000.0
2006-04-18 04:24:00,0.69205,0.69207,0.69203,0.69207,91700001.0
2006-04-18 04:25:00,0.69203,0.69203,0.69202,0.69202,39899998.0
2006-04-18 04:26:00,0.69197,0.69212,0.69197,0.6921,91800002.0
2006-04-18 04:27:00,0.69208,0.69209,0.69197,0.69205,119499997.0
2006-04-18 04:28:00,0.69207,0.69213,0.69207,0.69209,163399997.0
2006-04-18 04:29:00,0.69215,0.6922,0.69212,0.69213,164400000.0
2006-04-18 04:30:00,0.69217,0.69229,0.69217,0.69219,184500001.0
2006-04-18 04:31:00,0.69219,0.69227,0.69219,0.69223,190600001.0
2006-04-18 04:32:00,0.69223,0.69223,0.69219,0.69219,39899999.0
2006-04-18 04:33:00,0.69221,0.69226,0.69221,0.69226,81000000.0
2006-04-18 04:34:00,0.69228,0.69231,0.69226,0.69228,112599998.0
2006-04-18 04:35:00,0.69229,0.69236,0.69228,0.6923,183399997.0
2006-04-18 04:36:00,0.69231,0.69232,0.69225,0.69229,92800000.0
2006-04-18 04:37:00,0.69221,0.69227,0.69221,0.69223,173100002.0
2006-04-18 04:38:00,0.69222,0.6923,0.6922,0.6923,37200001.0
2006-04-18 04:39:00,0.69227,0.69231,0.69222,0.69225,179300001.0
2006-04-18 04:40:00,0.6923,0.69236,0.69227,0.69227,288299999.0
2006-04-18 04:41:00,0.6923,0.6923,0.69227,0.69228,53999999.0
2006-04-18 04:42:00,0.69225,0.69231,0.69225,0.6923,133299999.0
2006-04-18 04:43:00,0.6923,0.69233,0.69228,0.69228,159799995.0
2006-04-18 04:44:00,0.69225,0.69236,0.69225,0.69236,154299999.0
2006-04-18 04:45:00,0.6923,0.69236,0.6923,0.69233,130200004.0
2006-04-18 04:46:00,0.69231,0.69233,0.69225,0.69233,178399999.0
2006-04-18 04:47:00,0.69229,0.69229,0.69225,0.69229,114399998.0
2006-04-18 04:48:00,0.69232,0.69236,0.6923,0.6923,145500002.0
2006-04-18 04:49:00,0.69234,0.6924,0.69227,0.69227,124099998.0
2006-04-18 04:50:00,0.69225,0.69234,0.69224,0.69228,215800004.0
2006-04-18 04:51:00,0.69231,0.69234,0.69225,0.69225,122900001.0
2006-04-18 04:52:00,0.69226,0.69229,0.69224,0.69227,128400000.0
2006-04-18 04:53:00,0.69229,0.6923,0.69223,0.69226,66500000.0
2006-04-18 04:54:00,0.69226,0.69229,0.69226,0.69229,78800000.0
2006-04-18 04:55:00,0.69226,0.69234,0.69224,0.69231,157099995.0
2006-04-18 04:56:00,0.69232,0.69243,0.69232,0.69243,22200000.0
2006-04-18 04:57:00,0.69236,0.69243,0.69235,0.69243,69400001.0
2006-04-18 04:58:00,0.69235,0.69242,0.69233,0.69242,132100002.0
2006-04-18 04:59:00,0.69242,0.69242,0.69234,0.69237,108099997.0
2006-04-18 05:00:00,0.69235,0.69241,0.69235,0.69241,145000000.0
2006-04-18 05:01:00,0.6924,0.69245,0.6924,0.69243,171699999.0
2006-04-18 05:02:00,0.69242,0.69248,0.69242,0.69244,137900000.0
2006-04-18 05:03:00,0.69248,0.69251,0.69247,0.69247,103699999.0
2006-04-18 05:04:00,0.69246,0.6925,0.69243,0.6925,98400000.0
2006-04-18 05:05:00,0.69248,0.69248,0.6924,0.69247,153100005.0
2006-04-18 05:06:00,0.69248,0.69248,0.69241,0.69246,164400002.0
2006-04-18 05:07:00,0.69245,0.69245,0.69244,0.69244,8800000.0
2006-04-18 05:08:00,0.69243,0.69245,0.6924,0.6924,154499997.0
2006-04-18 05:09:00,0.69241,0.69248,0.69241,0.69246,132000001.0
2006-04-18 05:10:00,0.69238,0.69242,0.69237,0.69237,113400001.0
2006-04-18 05:11:00,0.69234,0.69242,0.69234,0.69239,152700001.0
2006-04-18 05:12:00,0.69249,0.69249,0.69243,0.69243,133199999.0
2006-04-18 05:13:00,0.69245,0.69247,0.69239,0.69245,172200002.0
2006-04-18 05:14:00,0.69243,0.69243,0.69234,0.69241,265199997.0
2006-04-18 05:15:00,0.69245,0.69249,0.69244,0.69244,82300000.0
2006-04-18 05:16:00,0.69245,0.69245,0.69239,0.69244,138900000.0
2006-04-18 05:17:00,0.6924,0.6924,0.69237,0.6924,114699997.0
2006-04-18 05:18:00,0.69235,0.69239,0.69235,0.69235,114199998.0
2006-04-18 05:19:00,0.69238,0.69238,0.69237,0.69237,35100000.0
2006-04-18 05:20:00,0.69231,0.69231,0.69226,0.6923,232100003.0
2006-04-18 05:21:00,0.69229,0.69233,0.69219,0.69225,155700000.0
2006-04-18 05:22:00,0.69217,0.69226,0.69217,0.69225,75500002.0
2006-04-18 05:23:00,0.69227,0.69228,0.69227,0.69228,63100001.0
2006-04-18 05:24:00,0.69232,0.69239,0.69232,0.69234,107300000.0
2006-04-18 05:25:00,0.69237,0.69238,0.69225,0.6923,289199999.0
2006-04-18 05:26:00,0.69232,0.69237,0.6923,0.6923,178300000.0
2006-04-18 05:27:00,0.69229,0.69235,0.69229,0.69235,138200001.0
2006-04-18 05:28:00,0.69232,0.69239,0.6923,0.69237,299400007.0
2006-04-18 05:29:00,0.69233,0.69233,0.69218,0.69218,61500002.0
2006-04-18 05:30:00,0.69213,0.69219,0.69213,0.69215,122100000.0
2006-04-18 05:31:00,0.69215,0.69217,0.69215,0.69217,24100000.0
2006-04-18 05:32:00,0.69215,0.69222,0.69215,0.69217,240699997.0
2006-04-18 05:33:00,0.69215,0.69223,0.69215,0.69215,239799998.0
2006-04-18 05:34:00,0.6921,0.69215,0.6921,0.69212,104399998.0
2006-04-18 05:35:00,0.69215,0.6922,0.69215,0.6922,81500001.0
2006-04-18 05:36:00,0.69215,0.69215,0.69214,0.69214,42700001.0
2006-04-18 05:37:00,0.69212,0.69213,0.69205,0.69212,98999997.0
2006-04-18 05:38:00,0.69217,0.69221,0.69217,0.69221,24600000.0
2006-04-18 05:39:00,0.69222,0.69222,0.6922,0.6922,36700002.0
2006-04-18 05:40:00,0.69225,0.69225,0.69219,0.69224,127100003.0
2006-04-18 05:41:00,0.69224,0.69224,0.69219,0.6922,61799998.0
2006-04-18 05:42:00,0.6922,0.69223,0.6922,0.69222,115600000.0
2006-04-18 05:43:00,0.6922,0.69228,0.6922,0.69223,79899998.0
2006-04-18 05:44:00,0.69226,0.69226,0.6922,0.6922,88499998.0
2006-04-18 05:45:00,0.6922,0.69226,0.69215,0.69215,131100003.0
2006-04-18 05:46:00,0.69222,0.69226,0.69221,0.69224,41400000.0
2006-04-18 05:47:00,0.6922,0.69227,0.6922,0.69225,151800001.0
2006-04-18 05:48:00,0.69223,0.69223,0.69223,0.69223,8700000.0
2006-04-18 05:49:00,0.69223,0.69223,0.69211,0.69211,133100003.0
2006-04-18 05:50:00,0.69215,0.69215,0.69207,0.69215,226000001.0
2006-04-18 05:51:00,0.69217,0.69217,0.69206,0.6921,136600001.0
2006-04-18 05:52:00,0.6921,0.69218,0.69208,0.69215,191900001.0
2006-04-18 05:53:00,0.69211,0.69213,0.69207,0.6921,133400003.0
2006-04-18 05:54:00,0.69212,0.69217,0.69212,0.69215,23200000.0
2006-04-18 05:55:00,0.69216,0.69219,0.69215,0.69217,70900001.0
2006-04-18 05:56:00,0.69215,0.69215,0.69212,0.69215,102400002.0
2006-04-18 05:57:00,0.69207,0.69213,0.69207,0.6921,71100000.0
2006-04-18 05:58:00,0.69215,0.69215,0.69213,0.69214,47200000.0
2006-04-18 05:59:00,0.69213,0.69215,0.69209,0.69215,145000000.0
2006-04-18 06:00:00,0.69212,0.69213,0.6921,0.69211,147800001.0
2006-04-18 06:01:00,0.69209,0.69213,0.69209,0.69213,19200000.0
2006-04-18 06:02:00,0.69211,0.69211,0.69205,0.69205,70400000.0
2006-04-18 06:03:00,0.69208,0.69209,0.69202,0.69202,146100000.0
2006-04-18 06:04:00,0.69204,0.69211,0.69204,0.69209,95099998.0
2006-04-18 06:05:00,0.69206,0.69206,0.69201,0.69205,90100001.0
2006-04-18 06:06:00,0.692,0.69205,0.692,0.69203,89500000.0
2006-04-18 06:07:00,0.69205,0.69205,0.692,0.69205,243699995.0
2006-04-18 06:08:00,0.69206,0.69216,0.69206,0.69213,46500002.0
2006-04-18 06:09:00,0.69203,0.6921,0.69203,0.69207,204200003.0
2006-04-18 06:10:00,0.69212,0.69213,0.69212,0.69213,29500001.0
2006-04-18 06:11:00,0.69212,0.69212,0.69202,0.69205,78499998.0
2006-04-18 06:12:00,0.69208,0.69208,0.692,0.69205,207699998.0
2006-04-18 06:13:00,0.69212,0.69213,0.69204,0.69209,102899999.0
2006-04-18 06:14:00,0.692,0.69207,0.692,0.69205,250300000.0
2006-04-18 06:15:00,0.69203,0.69208,0.69198,0.69204,140899998.0
2006-04-18 06:16:00,0.69207,0.69207,0.69198,0.69205,166799998.0
2006-04-18 06:17:00,0.69203,0.69205,0.692,0.692,106900000.0
2006-04-18 06:18:00,0.69202,0.6921,0.69202,0.69207,58399999.0
2006-04-18 06:19:00,0.69212,0.69212,0.69204,0.69205,64800001.0
2006-04-18 06:20:00,0.69205,0.6921,0.692,0.6921,158700001.0
2006-04-18 06:21:00,0.69212,0.69212,0.69204,0.69207,90699998.0
2006-04-18 06:22:00,0.69209,0.69219,0.69209,0.69217,131599999.0
2006-04-18 06:23:00,0.69218,0.69221,0.69212,0.69213,126999996.0
2006-04-18 06:24:00,0.69212,0.69217,0.6921,0.69212,207200002.0
2006-04-18 06:25:00,0.69216,0.69226,0.69216,0.69217,153300003.0
2006-04-18 06:26:00,0.69216,0.69224,0.69216,0.69222,100499999.0
2006-04-18 06:27:00,0.69224,0.69231,0.69222,0.69222,193700001.0
2006-04-18 06:28:00,0.69222,0.69225,0.69219,0.69225,185500000.0
2006-04-18 06:29:00,0.6923,0.6923,0.69228,0.6923,103500003.0
2006-04-18 06:30:00,0.69226,0.69226,0.69215,0.69222,97100001.0
2006-04-18 06:31:00,0.69218,0.6922,0.69215,0.6922,172700003.0
2006-04-18 06:32:00,0.69222,0.69222,0.6921,0.69217,283399996.0
2006-04-18 06:33:00,0.69213,0.69221,0.69213,0.69214,74300002.0
2006-04-18 06:34:00,0.69213,0.69215,0.69213,0.69215,38400002.0
2006-04-18 06:35:00,0.69217,0.69218,0.69217,0.69218,19200000.0
2006-04-18 06:36:00,0.69222,0.69227,0.69222,0.69226,98299999.0
2006-04-18 06:37:00,0.69229,0.69229,0.69222,0.69228,246399994.0
2006-04-18 06:38:00,0.69221,0.69225,0.69219,0.69224,85300000.0
2006-04-18 06:39:00,0.69229,0.69232,0.69226,0.69226,77400002.0
2006-04-18 06:40:00,0.69229,0.69229,0.69224,0.69229,24800000.0
2006-04-18 06:41:00,0.69225,0.69225,0.6922,0.69223,113500002.0
2006-04-18 06:42:00,0.69222,0.69226,0.69222,0.69226,76000000.0
2006-04-18 06:43:00,0.69224,0.69224,0.69216,0.69216,171899999.0
2006-04-18 06:44:00,0.69219,0.69219,0.6921,0.6921,162199999.0
2006-04-18 06:45:00,0.6922,0.69222,0.69214,0.69214,248599999.0
2006-04-18 06:46:00,0.69215,0.69222,0.69215,0.69215,168500001.0
2006-04-18 06:47:00,0.69217,0.69223,0.69217,0.6922,75899999.0
2006-04-18 06:48:00,0.69217,0.69218,0.69217,0.69218,31100000.0
2006-04-18 06:49:00,0.69217,0.69223,0.69217,0.6922,86500003.0
2006-04-18 06:50:00,0.69217,0.6922,0.69217,0.6922,21500001.0
2006-04-18 06:51:00,0.69215,0.69218,0.69207,0.69218,129800001.0
2006-04-18 06:52:00,0.6922,0.69228,0.6922,0.69223,87400000.0
2006-04-18 06:53:00,0.69223,0.69223,0.69215,0.69215,136099998.0
2006-04-18 06:54:00,0.69219,0.69222,0.69211,0.69222,191099997.0
2006-04-18 06:55:00,0.69223,0.69223,0.69214,0.69214,67200001.0
2006-04-18 06:56:00,0.6921,0.69217,0.6921,0.69212,169799998.0
2006-04-18 06:57:00,0.69212,0.69218,0.69209,0.69218,51899999.0
2006-04-18 06:58:00,0.69228,0.69233,0.69228,0.6923,174700000.0
2006-04-18 06:59:00,0.6923,0.69235,0.6923,0.69235,22400001.0
2006-04-18 07:00:00,0.69229,0.69232,0.69228,0.69232,62800000.0
2006-04-18 07:01:00,0.69228,0.69231,0.69227,0.69227,213499996.0
2006-04-18 07:02:00,0.69226,0.69228,0.69224,0.69225,87599999.0
2006-04-18 07:03:00,0.69228,0.69229,0.69228,0.69229,14400000.0
2006-04-18 07:04:00,0.69219,0.6923,0.69214,0.69217,227400003.0
2006-04-18 07:05:00,0.69219,0.69219,0.69212,0.69214,99700001.0
2006-04-18 07:06:00,0.69217,0.69221,0.69217,0.69221,64500002.0
2006-04-18 07:07:00,0.69223,0.69223,0.69222,0.69222,65600002.0
2006-04-18 07:08:00,0.69221,0.69221,0.69214,0.69214,30300000.0
2006-04-18 07:09:00,0.69212,0.69215,0.69212,0.69215,21100001.0
2006-04-18 07:10:00,0.69212,0.69215,0.69212,0.69212,90900000.0
2006-04-18 07:11:00,0.69213,0.69214,0.6921,0.69211,155600003.0
2006-04-18 07:12:00,0.69208,0.69215,0.69208,0.69211,108700000.0
2006-04-18 07:13:00,0.69209,0.69215,0.69209,0.69213,52699998.0
2006-04-18 07:14:00,0.69215,0.69217,0.69208,0.69212,111500002.0
2006-04-18 07:15:00,0.69214,0.69214,0.69211,0.69214,173400004.0
2006-04-18 07:16:00,0.69215,0.69215,0.69209,0.69215,155699997.0
2006-04-18 07:17:00,0.6921,0.69221,0.6921,0.69221,135000001.0
2006-04-18 07:18:00,0.69229,0.6923,0.69218,0.69224,144800001.0
2006-04-18 07:19:00,0.69225,0.69233,0.69225,0.69228,75300001.0
2006-04-18 07:20:00,0.6923,0.69235,0.69227,0.69229,80799999.0
2006-04-18 07:21:00,0.69233,0.69233,0.69229,0.69231,214899998.0
2006-04-18 07:22:00,0.69235,0.69235,0.69232,0.69233,70799998.0
2006-04-18 07:23:00,0.69228,0.69228,0.69227,0.69227,8800000.0
2006-04-18 07:24:00,0.69223,0.69224,0.69223,0.69224,48000000.0
2006-04-18 07:25:00,0.69216,0.69217,0.69216,0.69217,31900001.0
2006-04-18 07:26:00,0.69215,0.69215,0.69213,0.69213,28800000.0
2006-04-18 07:27:00,0.69217,0.69218,0.69217,0.69218,18400000.0
2006-04-18 07:28:00,0.69222,0.69224,0.69217,0.69224,66300000.0
2006-04-18 07:29:00,0.69224,0.69227,0.69218,0.6922,193999999.0
2006-04-18 07:30:00,0.69223,0.69224,0.69219,0.6922,135599999.0
2006-04-18 07:31:00,0.69225,0.69225,0.69215,0.69215,86000003.0
2006-04-18 07:32:00,0.6921,0.69219,0.6921,0.69213,62000000.0
2006-04-18 07:33:00,0.69217,0.69222,0.69217,0.69218,112499999.0
2006-04-18 07:34:00,0.69215,0.69222,0.69214,0.6922,212999999.0
2006-04-18 07:35:00,0.6922,0.6922,0.69215,0.69217,63700001.0
2006-04-18 07:36:00,0.69218,0.69218,0.69215,0.69215,29600000.0
2006-04-18 07:37:00,0.69215,0.69215,0.6921,0.69215,229600002.0
2006-04-18 07:38:00,0.69215,0.69215,0.69213,0.69215,178199998.0
2006-04-18 07:39:00,0.69213,0.69217,0.69212,0.69213,67399998.0
2006-04-18 07:40:00,0.69215,0.69215,0.69213,0.69215,66999999.0
2006-04-18 07:41:00,0.69215,0.69219,0.69214,0.69219,114799998.0
2006-04-18 07:42:00,0.69219,0.69224,0.69219,0.69223,89199998.0
2006-04-18 07:43:00,0.6922,0.69227,0.6922,0.69223,143199997.0
2006-04-18 07:44:00,0.69222,0.69228,0.69222,0.69223,64600001.0
2006-04-18 07:45:00,0.69221,0.69227,0.69219,0.69224,149299999.0
2006-04-18 07:46:00,0.6922,0.69226,0.69217,0.69217,94200000.0
2006-04-18 07:47:00,0.6922,0.69225,0.6922,0.69222,166200001.0
2006-04-18 07:48:00,0.69215,0.69226,0.69215,0.6922,171499997.0
2006-04-18 07:49:00,0.69217,0.69218,0.69217,0.69218,5600000.0
2006-04-18 07:50:00,0.69218,0.69218,0.6921,0.6921,89800001.0
2006-04-18 07:51:00,0.69209,0.69218,0.69207,0.69207,141700000.0
2006-04-18 07:52:00,0.69212,0.69213,0.69207,0.69209,131399999.0
2006-04-18 07:53:00,0.6921,0.69213,0.69207,0.69208,70000000.0
2006-04-18 07:54:00,0.6921,0.6921,0.69202,0.69202,73900002.0
2006-04-18 07:55:00,0.69203,0.69209,0.69203,0.69209,64300001.0
2006-04-18 07:56:00,0.69205,0.6921,0.692,0.69208,117900002.0
2006-04-18 07:57:00,0.69208,0.69208,0.692,0.69203,161399999.0
2006-04-18 07:58:00,0.69201,0.69201,0.69179,0.69183,205999994.0
2006-04-18 07:59:00,0.69191,0.69192,0.69185,0.69187,128000001.0
2006-04-18 08:00:00,0.6918,0.69191,0.6918,0.69187,164699998.0
2006-04-18 08:01:00,0.69188,0.69188,0.69182,0.69184,79700001.0
2006-04-18 08:02:00,0.69182,0.69189,0.69181,0.69188,137300003.0
2006-04-18 08:03:00,0.69184,0.69198,0.69184,0.69193,149999998.0
2006-04-18 08:04:00,0.69184,0.69184,0.69175,0.69179,157300000.0
2006-04-18 08:05:00,0.69183,0.69188,0.6918,0.69187,202899998.0
2006-04-18 08:06:00,0.69195,0.69201,0.69195,0.692,32000000.0
2006-04-18 08:07:00,0.69199,0.69202,0.69189,0.69198,150699999.0
2006-04-18 08:08:00,0.692,0.692,0.69195,0.69199,142300001.0
2006-04-18 08:09:00,0.69189,0.69202,0.69189,0.69201,96600000.0
2006-04-18 08:10:00,0.69205,0.69207,0.69197,0.69197,158200002.0
2006-04-18 08:11:00,0.69194,0.69197,0.69189,0.69192,202899996.0
2006-04-18 08:12:00,0.692,0.692,0.6919,0.69195,121199998.0
2006-04-18 08:13:00,0.69192,0.69192,0.69185,0.69187,89200004.0
2006-04-18 08:14:00,0.69195,0.69207,0.69195,0.69205,169499998.0
2006-04-18 08:15:00,0.69202,0.69211,0.692,0.69201,253599999.0
2006-04-18 08:16:00,0.69204,0.69204,0.69194,0.69198,131800002.0
2006-04-18 08:17:00,0.692,0.69202,0.692,0.69202,40000000.0
2006-04-18 08:18:00,0.69198,0.69198,0.69197,0.69197,36899998.0
2006-04-18 08:19:00,0.69201,0.69202,0.69197,0.69197,115300002.0
2006-04-18 08:20:00,0.69193,0.69198,0.69192,0.69192,89900000.0
2006-04-18 08:21:00,0.69188,0.6919,0.69182,0.69182,165099999.0
2006-04-18 08:22:00,0.69191,0.69191,0.69184,0.69184,165300001.0
2006-04-18 08:23:00,0.69192,0.69194,0.69188,0.69194,132000002.0
2006-04-18 08:24:00,0.69196,0.69201,0.69195,0.69197,181299996.0
2006-04-18 08:25:00,0.69192,0.69197,0.69191,0.69194,126200002.0
2006-04-18 08:26:00,0.69189,0.6919,0.69183,0.69185,209800003.0
2006-04-18 08:27:00,0.69186,0.69193,0.69182,0.69193,107700002.0
2006-04-18 08:28:00,0.69194,0.692,0.6919,0.69192,180000000.0
2006-04-18 08:29:00,0.69199,0.69203,0.69187,0.69203,212599998.0
2006-04-18 08:30:00,0.69202,0.69206,0.69187,0.6919,126199999.0
2006-04-18 08:31:00,0.69187,0.69193,0.69178,0.69184,154500003.0
2006-04-18 08:32:00,0.69184,0.69194,0.69184,0.69191,248099999.0
2006-04-18 08:33:00,0.6919,0.69191,0.69188,0.69188,116799998.0
2006-04-18 08:34:00,0.69186,0.69187,0.69183,0.69185,92499999.0
2006-04-18 08:35:00,0.69187,0.69188,0.69187,0.69188,55000002.0
2006-04-18 08:36:00,0.69192,0.69198,0.69191,0.69195,129299997.0
2006-04-18 08:37:00,0.69198,0.69202,0.69193,0.692,251400001.0
2006-04-18 08:38:00,0.69199,0.69201,0.69195,0.69198,126699999.0
2006-04-18 08:39:00,0.692,0.69216,0.692,0.69215,127100003.0
2006-04-18 08:40:00,0.69204,0.69209,0.69197,0.69209,153499997.0
2006-04-18 08:41:00,0.69203,0.69203,0.69189,0.69196,195800003.0
2006-04-18 08:42:00,0.69193,0.69193,0.69182,0.69187,152799998.0
2006-04-18 08:43:00,0.69181,0.69181,0.69166,0.69166,128499999.0
2006-04-18 08:44:00,0.69166,0.69168,0.69157,0.69168,143799999.0
2006-04-18 08:45:00,0.69162,0.69162,0.69151,0.69152,74499998.0
2006-04-18 08:46:00,0.69155,0.69166,0.69155,0.69165,197599994.0
2006-04-18 08:47:00,0.69156,0.69158,0.69152,0.69155,140399997.0
2006-04-18 08:48:00,0.69151,0.6916,0.69151,0.69155,213400000.0
2006-04-18 08:49:00,0.69157,0.6916,0.69145,0.6915,203199999.0
2006-04-18 08:50:00,0.69151,0.69152,0.69117,0.69117,109300002.0
2006-04-18 08:51:00,0.69118,0.69122,0.6911,0.69118,202100000.0
2006-04-18 08:52:00,0.69118,0.69126,0.69118,0.69119,240600001.0
2006-04-18 08:53:00,0.69123,0.69124,0.69115,0.6912,197799998.0
2006-04-18 08:54:00,0.69117,0.69125,0.69115,0.69117,251799997.0
2006-04-18 08:55:00,0.69117,0.6912,0.6911,0.6911,302900000.0
2006-04-18 08:56:00,0.69115,0.69117,0.69105,0.69117,169000003.0
2006-04-18 08:57:00,0.69122,0.69125,0.69111,0.69111,116200001.0
2006-04-18 08:58:00,0.69109,0.69114,0.691,0.69105,121000004.0
2006-04-18 08:59:00,0.69096,0.69096,0.69078,0.69082,56600000.0
2006-04-18 09:00:00,0.69079,0.69082,0.69074,0.69074,102400001.0
2006-04-18 09:01:00,0.69069,0.69074,0.69065,0.69068,112800002.0
2006-04-18 09:02:00,0.69066,0.69066,0.69057,0.6906,75599999.0
2006-04-18 09:03:00,0.69068,0.69073,0.69058,0.69059,134800001.0
2006-04-18 09:04:00,0.69058,0.69058,0.69043,0.69047,146400003.0
2006-04-18 09:05:00,0.69052,0.69065,0.69049,0.69063,240600000.0
2006-04-18 09:06:00,0.69067,0.69071,0.69061,0.69069,175200001.0
2006-04-18 09:07:00,0.69071,0.69079,0.69069,0.69077,155700003.0
2006-04-18 09:08:00,0.69076,0.69076,0.69065,0.6907,188900001.0
2006-04-18 09:09:00,0.69077,0.69082,0.69077,0.69077,179599999.0
2006-04-18 09:10:00,0.6908,0.69087,0.6908,0.69085,108199998.0
2006-04-18 09:11:00,0.69081,0.69088,0.69075,0.69088,228900003.0
2006-04-18 09:12:00,0.6909,0.6909,0.69082,0.69089,114200001.0
2006-04-18 09:13:00,0.69094,0.69097,0.69088,0.69088,74800000.0
2006-04-18 09:14:00,0.69088,0.69093,0.69082,0.69087,226600004.0
2006-04-18 09:15:00,0.6908,0.69087,0.69078,0.69085,108300002.0
2006-04-18 09:16:00,0.69083,0.6909,0.69078,0.6909,149699999.0
2006-04-18 09:17:00,0.69086,0.69089,0.6908,0.69083,116700001.0
2006-04-18 09:18:00,0.69087,0.69093,0.69084,0.69084,120600000.0
2006-04-18 09:19:00,0.6908,0.69082,0.69072,0.69081,195900001.0
2006-04-18 09:20:00,0.6908,0.69092,0.6908,0.6909,167199999.0
2006-04-18 09:21:00,0.69092,0.69111,0.69092,0.69108,123200002.0
2006-04-18 09:22:00,0.69107,0.69108,0.69102,0.69108,111099998.0
2006-04-18 09:23:00,0.6911,0.69117,0.69108,0.69117,153999997.0
2006-04-18 09:24:00,0.69122,0.69126,0.69117,0.69118,132500003.0
2006-04-18 09:25:00,0.69118,0.69118,0.69107,0.69114,109299998.0
2006-04-18 09:26:00,0.69113,0.69118,0.69104,0.69118,71099999.0
2006-04-18 09:27:00,0.69125,0.69127,0.69119,0.69125,110200001.0
2006-04-18 09:28:00,0.69125,0.69126,0.69119,0.69119,182500000.0
2006-04-18 09:29:00,0.69117,0.69117,0.69111,0.69113,99699999.0
2006-04-18 09:30:00,0.69115,0.6912,0.69115,0.69118,83200001.0
2006-04-18 09:31:00,0.69114,0.69115,0.69111,0.69112,136599997.0
2006-04-18 09:32:00,0.69109,0.69118,0.69109,0.69115,92900002.0
2006-04-18 09:33:00,0.69112,0.69112,0.69103,0.69103,201499999.0
2006-04-18 09:34:00,0.69103,0.69109,0.69096,0.69096,110999997.0
2006-04-18 09:35:00,0.69093,0.69105,0.69091,0.69105,161800001.0
2006-04-18 09:36:00,0.69103,0.69104,0.69093,0.69093,186099999.0
2006-04-18 09:37:00,0.69093,0.69093,0.69092,0.69092,35899998.0
2006-04-18 09:38:00,0.69094,0.69094,0.69087,0.69087,55100000.0
2006-04-18 09:39:00,0.69084,0.69086,0.69081,0.69081,238699999.0
2006-04-18 09:40:00,0.6908,0.6908,0.69075,0.69078,220600003.0
2006-04-18 09:41:00,0.69077,0.69091,0.69075,0.69085,233899998.0
2006-04-18 09:42:00,0.69086,0.69086,0.69075,0.69086,252400004.0
2006-04-18 09:43:00,0.69085,0.69085,0.69071,0.69076,144500002.0
2006-04-18 09:44:00,0.69066,0.69072,0.69062,0.69063,176800002.0
2006-04-18 09:45:00,0.69062,0.69069,0.69062,0.69069,210800000.0
2006-04-18 09:46:00,0.69066,0.69069,0.69064,0.69065,242899991.0
2006-04-18 09:47:00,0.69072,0.69077,0.69072,0.69072,109300004.0
2006-04-18 09:48:00,0.69072,0.69083,0.69072,0.69076,138100000.0
2006-04-18 09:49:00,0.69075,0.69075,0.69069,0.69069,132799998.0
2006-04-18 09:50:00,0.69074,0.6908,0.69068,0.6908,94300002.0
2006-04-18 09:51:00,0.6908,0.6908,0.69059,0.6906,146099997.0
2006-04-18 09:52:00,0.69064,0.6907,0.69064,0.6907,47200001.0
2006-04-18 09:53:00,0.69073,0.69078,0.6907,0.69072,222300002.0
2006-04-18 09:54:00,0.69067,0.69079,0.69067,0.69078,80599998.0
2006-04-18 09:55:00,0.69077,0.69077,0.69071,0.69072,150100001.0
2006-04-18 09:56:00,0.69072,0.69075,0.69072,0.69075,49899999.0
2006-04-18 09:57:00,0.69078,0.69085,0.6907,0.69085,119699999.0
2006-04-18 09:58:00,0.69092,0.69096,0.69086,0.69093,255800004.0
2006-04-18 09:59:00,0.69091,0.69091,0.69073,0.69073,83600002.0
2006-04-18 10:00:00,0.69077,0.69095,0.69077,0.69095,56600000.0
2006-04-18 10:01:00,0.69101,0.69109,0.69101,0.69109,38299999.0
2006-04-18 10:02:00,0.6911,0.69111,0.691,0.69101,79100001.0
2006-04-18 10:03:00,0.69098,0.69104,0.69095,0.691,256600005.0
2006-04-18 10:04:00,0.69103,0.69109,0.69097,0.69107,77399999.0
2006-04-18 10:05:00,0.69109,0.69114,0.69107,0.69107,124800001.0
2006-04-18 10:06:00,0.69102,0.69108,0.69102,0.69102,146099999.0
2006-04-18 10:07:00,0.691,0.69104,0.69094,0.69102,119299999.0
2006-04-18 10:08:00,0.69109,0.69117,0.69109,0.69113,136700001.0
2006-04-18 10:09:00,0.69112,0.69118,0.69111,0.69117,139699996.0
2006-04-18 10:10:00,0.69117,0.69121,0.6911,0.6911,182000000.0
2006-04-18 10:11:00,0.69105,0.69111,0.691,0.691,156600001.0
2006-04-18 10:12:00,0.69097,0.69101,0.69093,0.69101,139800000.0
2006-04-18 10:13:00,0.69108,0.69111,0.69106,0.69109,230399999.0
2006-04-18 10:14:00,0.69114,0.69114,0.69111,0.69111,40600001.0
2006-04-18 10:15:00,0.69119,0.69122,0.69115,0.69117,208399999.0
2006-04-18 10:16:00,0.69117,0.6912,0.69111,0.69114,244399997.0
2006-04-18 10:17:00,0.69118,0.69126,0.69117,0.69118,196099997.0
2006-04-18 10:18:00,0.69118,0.6912,0.69117,0.6912,116100002.0
2006-04-18 10:19:00,0.69122,0.69122,0.69114,0.6912,94800001.0
2006-04-18 10:20:00,0.69121,0.69125,0.69119,0.69125,138900000.0
2006-04-18 10:21:00,0.69116,0.69129,0.69115,0.69115,55500000.0
2006-04-18 10:22:00,0.69115,0.69122,0.69112,0.69112,204700002.0
2006-04-18 10:23:00,0.69111,0.69117,0.6911,0.6911,202399999.0
2006-04-18 10:24:00,0.69117,0.69123,0.69117,0.69123,28700000.0
2006-04-18 10:25:00,0.69122,0.69123,0.69122,0.69122,71800000.0
2006-04-18 10:26:00,0.69118,0.69124,0.69118,0.69122,142799999.0
2006-04-18 10:27:00,0.69124,0.69126,0.69117,0.69124,134099996.0
2006-04-18 10:28:00,0.69121,0.69133,0.69121,0.69126,171900004.0
2006-04-18 10:29:00,0.6912,0.69125,0.69118,0.69119,348499999.0
2006-04-18 10:30:00,0.69119,0.69129,0.69117,0.69117,152900006.0
2006-04-18 10:31:00,0.6912,0.69126,0.69119,0.6912,78900001.0
2006-04-18 10:32:00,0.69121,0.69131,0.69121,0.6913,128399998.0
2006-04-18 10:33:00,0.69129,0.69133,0.69123,0.69133,50300000.0
2006-04-18 10:34:00,0.69137,0.69141,0.69134,0.69141,144199999.0
2006-04-18 10:35:00,0.69143,0.69149,0.6913,0.69149,155400002.0
2006-04-18 10:36:00,0.69152,0.69165,0.69145,0.69165,153099997.0
2006-04-18 10:37:00,0.69167,0.69168,0.69159,0.69163,259000002.0
2006-04-18 10:38:00,0.69161,0.69162,0.69156,0.69156,151700001.0
2006-04-18 10:39:00,0.69154,0.69157,0.69142,0.69149,139199999.0
2006-04-18 10:40:00,0.69152,0.69155,0.69152,0.69152,201599997.0
2006-04-18 10:41:00,0.69157,0.69164,0.69154,0.69163,164399999.0
2006-04-18 10:42:00,0.69162,0.69162,0.69147,0.69147,190200002.0
2006-04-18 10:43:00,0.69151,0.69167,0.69148,0.69167,230900001.0
2006-04-18 10:44:00,0.69166,0.69168,0.69163,0.69168,122900000.0
2006-04-18 10:45:00,0.69169,0.69175,0.69165,0.69175,305699999.0
2006-04-18 10:46:00,0.69164,0.69169,0.69164,0.69169,116500000.0
2006-04-18 10:47:00,0.69169,0.69181,0.69166,0.69181,160400003.0
2006-04-18 10:48:00,0.69181,0.69195,0.69181,0.69195,199600005.0
2006-04-18 10:49:00,0.69193,0.692,0.69193,0.69196,121999998.0
2006-04-18 10:50:00,0.69188,0.69204,0.69188,0.69197,143400000.0
2006-04-18 10:51:00,0.692,0.69202,0.69191,0.69193,154399999.0
2006-04-18 10:52:00,0.6919,0.6919,0.69181,0.69181,146100003.0
2006-04-18 10:53:00,0.69176,0.6918,0.69174,0.69177,119499999.0
2006-04-18 10:54:00,0.69178,0.69186,0.69177,0.69186,193199998.0
2006-04-18 10:55:00,0.69188,0.69207,0.69188,0.69207,211299999.0
2006-04-18 10:56:00,0.69205,0.69209,0.69199,0.69205,216500002.0
2006-04-18 10:57:00,0.69197,0.69207,0.69194,0.69202,261799994.0
2006-04-18 10:58:00,0.69203,0.69205,0.69195,0.69203,198900000.0
2006-04-18 10:59:00,0.692,0.69201,0.69194,0.69197,104900001.0
2006-04-18 11:00:00,0.69193,0.69197,0.6919,0.69195,264999999.0
2006-04-18 11:01:00,0.69188,0.69188,0.69177,0.69181,73400001.0
2006-04-18 11:02:00,0.69181,0.69182,0.69172,0.69182,149599997.0
2006-04-18 11:03:00,0.69186,0.69189,0.6918,0.6918,143100000.0
2006-04-18 11:04:00,0.6918,0.69183,0.69174,0.69183,160000004.0
2006-04-18 11:05:00,0.69185,0.69186,0.69183,0.69184,71200000.0
2006-04-18 11:06:00,0.69188,0.69206,0.69185,0.69206,100399998.0
2006-04-18 11:07:00,0.69207,0.69213,0.69207,0.6921,123500002.0
2006-04-18 11:08:00,0.69212,0.69212,0.69201,0.69212,129599997.0
2006-04-18 11:09:00,0.69209,0.69212,0.69201,0.69205,172699999.0
2006-04-18 11:10:00,0.69206,0.69222,0.69205,0.69217,174700000.0
2006-04-18 11:11:00,0.6922,0.69224,0.69217,0.69224,75200001.0
2006-04-18 11:12:00,0.69231,0.69232,0.69222,0.69222,167599999.0
2006-04-18 11:13:00,0.69217,0.69217,0.69208,0.69208,79600000.0
2006-04-18 11:14:00,0.69205,0.69205,0.69192,0.69197,186700002.0
2006-04-18 11:15:00,0.69204,0.69205,0.69197,0.69204,221000004.0
2006-04-18 11:16:00,0.69212,0.69222,0.69203,0.69222,103200001.0
2006-04-18 11:17:00,0.69223,0.69223,0.69214,0.69214,119600002.0
2006-04-18 11:18:00,0.69215,0.69219,0.69212,0.69216,119000000.0
2006-04-18 11:19:00,0.69214,0.69215,0.69204,0.69212,279000001.0
2006-04-18 11:20:00,0.69207,0.69207,0.69192,0.69192,130900001.0
2006-04-18 11:21:00,0.69195,0.69198,0.6919,0.69198,221500001.0
2006-04-18 11:22:00,0.69197,0.69197,0.69186,0.69187,215099999.0
2006-04-18 11:23:00,0.6919,0.6919,0.69182,0.69182,199000003.0
2006-04-18 11:24:00,0.69185,0.69188,0.6918,0.69185,80900000.0
2006-04-18 11:25:00,0.69184,0.69191,0.69184,0.69191,129300002.0
2006-04-18 11:26:00,0.69191,0.69191,0.69185,0.6919,113299998.0
2006-04-18 11:27:00,0.69192,0.69196,0.69188,0.69195,192600003.0
2006-04-18 11:28:00,0.69194,0.69204,0.69194,0.69201,164399999.0
2006-04-18 11:29:00,0.69208,0.69216,0.69208,0.69212,112600002.0
2006-04-18 11:30:00,0.69217,0.69217,0.69209,0.69212,236499997.0
2006-04-18 11:31:00,0.69206,0.69213,0.69205,0.69213,98600000.0
2006-04-18 11:32:00,0.69217,0.69217,0.692,0.692,196700003.0
2006-04-18 11:33:00,0.69195,0.69202,0.6919,0.69194,169100000.0
2006-04-18 11:34:00,0.692,0.69212,0.692,0.69207,92799999.0
2006-04-18 11:35:00,0.69213,0.69213,0.69205,0.69205,71799999.0
2006-04-18 11:36:00,0.69201,0.69205,0.69198,0.69199,199299996.0
2006-04-18 11:37:00,0.69212,0.69234,0.69212,0.6923,173400004.0
2006-04-18 11:38:00,0.69225,0.6923,0.69221,0.69225,183799996.0
2006-04-18 11:39:00,0.69221,0.69223,0.69215,0.69223,75600000.0
2006-04-18 11:40:00,0.69227,0.69227,0.69225,0.69227,17500000.0
2006-04-18 11:41:00,0.6922,0.6922,0.69205,0.69207,111200001.0
2006-04-18 11:42:00,0.69208,0.69213,0.69208,0.69212,62700000.0
2006-04-18 11:43:00,0.69212,0.6922,0.6921,0.6922,145800000.0
2006-04-18 11:44:00,0.69218,0.69223,0.69217,0.69217,181799994.0
2006-04-18 11:45:00,0.69218,0.69223,0.69213,0.69215,198999998.0
2006-04-18 11:46:00,0.69209,0.69218,0.69209,0.6921,187399994.0
2006-04-18 11:47:00,0.69217,0.69221,0.69211,0.69221,143900000.0
2006-04-18 11:48:00,0.69215,0.69217,0.69207,0.69207,122299999.0
2006-04-18 11:49:00,0.69204,0.69208,0.69199,0.69202,153899996.0
2006-04-18 11:50:00,0.69194,0.69209,0.69194,0.69202,114200000.0
2006-04-18 11:51:00,0.69199,0.69199,0.6919,0.6919,313199998.0
2006-04-18 11:52:00,0.69196,0.69201,0.69196,0.69201,5600000.0
2006-04-18 11:53:00,0.69202,0.69208,0.69198,0.69208,89200001.0
2006-04-18 11:54:00,0.69198,0.69206,0.69198,0.692,195300002.0
2006-04-18 11:55:00,0.69207,0.69213,0.69202,0.69208,137400001.0
2006-04-18 11:56:00,0.69206,0.69208,0.69202,0.69208,142800000.0
2006-04-18 11:57:00,0.69212,0.69214,0.69203,0.69214,158500000.0
2006-04-18 11:58:00,0.69213,0.69215,0.69202,0.69202,146100003.0
2006-04-18 11:59:00,0.69204,0.69206,0.69198,0.69204,249399999.0
2006-04-18 12:00:00,0.69195,0.69203,0.69195,0.69203,193399995.0
2006-04-18 12:01:00,0.69204,0.69204,0.6918,0.6918,141800002.0
2006-04-18 12:02:00,0.69186,0.69186,0.69177,0.69185,190400000.0
2006-04-18 12:03:00,0.69186,0.69186,0.69176,0.69176,157500000.0
2006-04-18 12:04:00,0.69172,0.69172,0.69159,0.69162,139799998.0
2006-04-18 12:05:00,0.69159,0.69159,0.69145,0.69145,115199999.0
2006-04-18 12:06:00,0.69152,0.69161,0.69146,0.69153,247299998.0
2006-04-18 12:07:00,0.69157,0.69169,0.69157,0.69165,114699999.0
2006-04-18 12:08:00,0.69172,0.69185,0.69169,0.69185,152900001.0
2006-04-18 12:09:00,0.69184,0.69199,0.69184,0.6919,200800005.0
2006-04-18 12:10:00,0.69193,0.69195,0.69192,0.69195,199999998.0
2006-04-18 12:11:00,0.6919,0.69193,0.69183,0.69193,153000000.0
2006-04-18 12:12:00,0.69192,0.69196,0.69187,0.69193,216800000.0
2006-04-18 12:13:00,0.69194,0.69201,0.69194,0.69194,175600000.0
2006-04-18 12:14:00,0.69196,0.69197,0.69192,0.69192,71099999.0
2006-04-18 12:15:00,0.69185,0.69185,0.69174,0.69174,72999998.0
2006-04-18 12:16:00,0.69171,0.69171,0.69142,0.69142,91699999.0
2006-04-18 12:17:00,0.69143,0.69154,0.69143,0.69154,245800000.0
2006-04-18 12:18:00,0.69156,0.6916,0.69155,0.69157,198499995.0
2006-04-18 12:19:00,0.69159,0.69167,0.69157,0.69167,189399997.0
2006-04-18 12:20:00,0.69163,0.69171,0.69163,0.6917,160399997.0
2006-04-18 12:21:00,0.69166,0.69172,0.69162,0.69162,107699999.0
2006-04-18 12:22:00,0.69161,0.69165,0.69161,0.69165,161499995.0
2006-04-18 12:23:00,0.69162,0.69165,0.69158,0.69165,88700001.0
2006-04-18 12:24:00,0.69167,0.69173,0.69167,0.69173,103900002.0
2006-04-18 12:25:00,0.69173,0.69173,0.69163,0.6917,103499998.0
2006-04-18 12:26:00,0.69168,0.69168,0.69161,0.69162,80400002.0
2006-04-18 12:27:00,0.69163,0.69168,0.69163,0.69166,204399999.0
2006-04-18 12:28:00,0.69165,0.69167,0.69163,0.69163,142999999.0
2006-04-18 12:29:00,0.69162,0.69176,0.69161,0.69176,139300004.0
2006-04-18 12:30:00,0.69175,0.69179,0.69174,0.69179,85200002.0
2006-04-18 12:31:00,0.69182,0.69188,0.69182,0.69182,128499997.0
2006-04-18 12:32:00,0.69182,0.69185,0.6918,0.6918,83800003.0
2006-04-18 12:33:00,0.6918,0.69183,0.69178,0.69182,83100001.0
2006-04-18 12:34:00,0.69178,0.69179,0.69178,0.69179,71000000.0
2006-04-18 12:35:00,0.69185,0.69185,0.69178,0.69181,62000000.0
2006-04-18 12:36:00,0.69182,0.69182,0.69177,0.69177,115199999.0
2006-04-18 12:37:00,0.69184,0.69189,0.69179,0.69185,184099995.0
2006-04-18 12:38:00,0.69187,0.69195,0.69182,0.69182,108500001.0
2006-04-18 12:39:00,0.69189,0.69189,0.6918,0.6918,117300000.0
2006-04-18 12:40:00,0.69171,0.69175,0.69168,0.69173,135700000.0
2006-04-18 12:41:00,0.69171,0.69174,0.69169,0.69174,271699994.0
2006-04-18 12:42:00,0.6917,0.69178,0.6917,0.69175,174100003.0
2006-04-18 12:43:00,0.69177,0.69188,0.69177,0.69186,123600000.0
2006-04-18 12:44:00,0.69182,0.69184,0.69179,0.69179,188500000.0
2006-04-18 12:45:00,0.69179,0.6918,0.69175,0.69179,83300000.0
2006-04-18 12:46:00,0.69186,0.69187,0.69176,0.69176,60800000.0
2006-04-18 12:47:00,0.69174,0.69181,0.69174,0.69176,112800002.0
2006-04-18 12:48:00,0.69172,0.69178,0.69168,0.69172,116100002.0
2006-04-18 12:49:00,0.69172,0.69178,0.69166,0.69166,144100001.0
2006-04-18 12:50:00,0.6917,0.69178,0.6917,0.6917,241900004.0
2006-04-18 12:51:00,0.69173,0.69178,0.69171,0.69178,222400003.0
2006-04-18 12:52:00,0.69176,0.69176,0.6917,0.69175,128000002.0
2006-04-18 12:53:00,0.69178,0.69178,0.69165,0.69172,79700000.0
2006-04-18 12:54:00,0.69171,0.69171,0.69168,0.69168,153499999.0
2006-04-18 12:55:00,0.69166,0.6917,0.69165,0.69166,108400001.0
2006-04-18 12:56:00,0.69164,0.69171,0.69164,0.69164,115199998.0
2006-04-18 12:57:00,0.69166,0.69166,0.69154,0.6916,161999996.0
2006-04-18 12:58:00,0.69159,0.69162,0.69159,0.69159,137800000.0
2006-04-18 12:59:00,0.69158,0.69164,0.69157,0.69157,193500005.0
2006-04-18 13:00:00,0.69165,0.69174,0.69165,0.69172,105799999.0
2006-04-18 13:01:00,0.69173,0.69173,0.69168,0.69168,100800001.0
2006-04-18 13:02:00,0.69176,0.69176,0.69168,0.69168,82600000.0
2006-04-18 13:03:00,0.69166,0.69175,0.69166,0.69167,211900001.0
2006-04-18 13:04:00,0.69164,0.69171,0.69163,0.69165,161099999.0
2006-04-18 13:05:00,0.69165,0.69165,0.69162,0.69162,18400000.0
2006-04-18 13:06:00,0.69167,0.69173,0.69165,0.69168,150500000.0
2006-04-18 13:07:00,0.6917,0.69176,0.69167,0.6917,186100004.0
2006-04-18 13:08:00,0.69173,0.69178,0.69173,0.69178,45300001.0
2006-04-18 13:09:00,0.69181,0.69184,0.69177,0.69183,73400001.0
2006-04-18 13:10:00,0.69177,0.69184,0.69177,0.69184,136000001.0
2006-04-18 13:11:00,0.69186,0.69186,0.69175,0.69175,100600001.0
2006-04-18 13:12:00,0.69179,0.69185,0.69179,0.69181,60200001.0
2006-04-18 13:13:00,0.6918,0.69182,0.69179,0.69182,72500000.0
2006-04-18 13:14:00,0.69178,0.69182,0.69174,0.69176,142899999.0
2006-04-18 13:15:00,0.6917,0.69176,0.69168,0.69171,84500001.0
2006-04-18 13:16:00,0.69167,0.69173,0.69165,0.69165,146300001.0
2006-04-18 13:17:00,0.69168,0.69168,0.6916,0.69165,281200002.0
2006-04-18 13:18:00,0.69161,0.69168,0.69161,0.69165,81600000.0
2006-04-18 13:19:00,0.69163,0.69168,0.69163,0.69165,190099998.0
2006-04-18 13:20:00,0.6916,0.69161,0.69154,0.69154,148400002.0
2006-04-18 13:21:00,0.6915,0.69155,0.6915,0.69155,106200001.0
2006-04-18 13:22:00,0.69157,0.69158,0.69153,0.69154,98200000.0
2006-04-18 13:23:00,0.6915,0.69158,0.6915,0.69158,56400001.0
2006-04-18 13:24:00,0.69158,0.69162,0.69158,0.69162,152600003.0
2006-04-18 13:25:00,0.69161,0.69161,0.69152,0.69157,129699996.0
2006-04-18 13:26:00,0.69159,0.69163,0.6915,0.69163,93800001.0
2006-04-18 13:27:00,0.69158,0.69161,0.69151,0.6916,182300002.0
2006-04-18 13:28:00,0.69157,0.69163,0.69153,0.69158,256800001.0
2006-04-18 13:29:00,0.69158,0.69163,0.69158,0.69158,96300001.0
2006-04-18 13:30:00,0.69158,0.69158,0.69151,0.69152,147700002.0
2006-04-18 13:31:00,0.69154,0.69157,0.69147,0.69151,104499999.0
2006-04-18 13:32:00,0.69154,0.69157,0.69148,0.6915,111400001.0
2006-04-18 13:33:00,0.69151,0.69152,0.69147,0.69147,137900001.0
2006-04-18 13:34:00,0.69152,0.69154,0.69149,0.69152,122899999.0
2006-04-18 13:35:00,0.69151,0.69153,0.69146,0.69153,89400001.0
2006-04-18 13:36:00,0.69162,0.69162,0.69154,0.69162,148900000.0
2006-04-18 13:37:00,0.69166,0.69168,0.69162,0.69162,82400002.0
2006-04-18 13:38:00,0.69163,0.69167,0.69162,0.69165,139899999.0
2006-04-18 13:39:00,0.69162,0.69168,0.69162,0.69162,249800003.0
2006-04-18 13:40:00,0.6917,0.69173,0.69164,0.69172,211700002.0
2006-04-18 13:41:00,0.69167,0.69167,0.69161,0.69161,72600000.0
2006-04-18 13:42:00,0.69167,0.69172,0.69165,0.69165,170699998.0
2006-04-18 13:43:00,0.6916,0.69168,0.6916,0.69163,173099999.0
2006-04-18 13:44:00,0.69168,0.69175,0.69168,0.69173,47699999.0
2006-04-18 13:45:00,0.69173,0.69176,0.6917,0.69171,147499997.0
2006-04-18 13:46:00,0.69173,0.69174,0.69166,0.69167,121300000.0
2006-04-18 13:47:00,0.69164,0.69167,0.69163,0.69165,121300000.0
2006-04-18 13:48:00,0.69165,0.69166,0.69154,0.69161,141499999.0
2006-04-18 13:49:00,0.69168,0.69176,0.69165,0.69172,74099998.0
2006-04-18 13:50:00,0.6917,0.69178,0.6917,0.69175,108499999.0
2006-04-18 13:51:00,0.69174,0.69187,0.69174,0.69185,215399997.0
2006-04-18 13:52:00,0.69182,0.69185,0.69182,0.69182,178400000.0
2006-04-18 13:53:00,0.69186,0.69186,0.69171,0.69176,117899999.0
2006-04-18 13:54:00,0.69174,0.69175,0.69166,0.69172,138999998.0
2006-04-18 13:55:00,0.69171,0.69174,0.69171,0.69173,84599999.0
2006-04-18 13:56:00,0.69173,0.69174,0.69167,0.69174,62900001.0
2006-04-18 13:57:00,0.69171,0.69175,0.69167,0.69167,117300001.0
2006-04-18 13:58:00,0.6917,0.69173,0.69166,0.69173,144400000.0
2006-04-18 13:59:00,0.69174,0.69183,0.69174,0.69181,127800002.0
2006-04-18 14:00:00,0.69177,0.6918,0.69176,0.69179,166100001.0
2006-04-18 14:01:00,0.69175,0.6918,0.69172,0.69172,144800001.0
2006-04-18 14:02:00,0.69171,0.69171,0.69164,0.69171,61400001.0
2006-04-18 14:03:00,0.69162,0.69178,0.69162,0.69172,164100001.0
2006-04-18 14:04:00,0.69173,0.69173,0.69165,0.69166,87100001.0
2006-04-18 14:05:00,0.69161,0.69164,0.69158,0.6916,202899998.0
2006-04-18 14:06:00,0.69167,0.6917,0.69156,0.69164,253500006.0
2006-04-18 14:07:00,0.6916,0.69161,0.69148,0.69157,289400000.0
2006-04-18 14:08:00,0.69162,0.69162,0.69158,0.69158,48600001.0
2006-04-18 14:09:00,0.69151,0.69151,0.69149,0.69149,58400002.0
2006-04-18 14:10:00,0.6915,0.6915,0.69139,0.69146,90900002.0
2006-04-18 14:11:00,0.69139,0.69146,0.69134,0.69146,92500001.0
2006-04-18 14:12:00,0.69144,0.69144,0.69138,0.69138,166800002.0
2006-04-18 14:13:00,0.6914,0.69143,0.69134,0.69143,132400000.0
2006-04-18 14:14:00,0.69136,0.69141,0.69132,0.69139,95800000.0
2006-04-18 14:15:00,0.6914,0.6914,0.6914,0.6914,15200000.0
2006-04-18 14:16:00,0.69138,0.69138,0.69134,0.69136,133099999.0
2006-04-18 14:17:00,0.69138,0.69147,0.69138,0.69144,112399999.0
2006-04-18 14:18:00,0.69151,0.69151,0.6914,0.69148,147499999.0
2006-04-18 14:19:00,0.69153,0.69153,0.69142,0.69145,264200000.0
2006-04-18 14:20:00,0.69148,0.69149,0.69139,0.69145,114400001.0
2006-04-18 14:21:00,0.69143,0.69147,0.69139,0.69145,178899995.0
2006-04-18 14:22:00,0.69138,0.69143,0.69134,0.69143,160600000.0
2006-04-18 14:23:00,0.6914,0.69142,0.69136,0.6914,222399998.0
2006-04-18 14:24:00,0.69135,0.69135,0.69123,0.69123,135499999.0
2006-04-18 14:25:00,0.69124,0.69127,0.69118,0.69122,170399998.0
2006-04-18 14:26:00,0.69123,0.69126,0.69121,0.69122,145999998.0
2006-04-18 14:27:00,0.6912,0.69121,0.69113,0.69118,171600000.0
2006-04-18 14:28:00,0.6912,0.69127,0.6912,0.69125,139700002.0
2006-04-18 14:29:00,0.69125,0.69128,0.69115,0.69115,135500001.0
2006-04-18 14:30:00,0.69127,0.6918,0.69127,0.6918,169899996.0
2006-04-18 14:31:00,0.69172,0.69198,0.69172,0.69198,144600001.0
2006-04-18 14:32:00,0.69199,0.69218,0.69199,0.69215,166999996.0
2006-04-18 14:33:00,0.69205,0.69217,0.69205,0.69214,82200002.0
2006-04-18 14:34:00,0.69218,0.69218,0.69212,0.69212,52099998.0
2006-04-18 14:35:00,0.69198,0.69198,0.69188,0.69188,161899999.0
2006-04-18 14:36:00,0.6919,0.6919,0.69178,0.69178,188699997.0
2006-04-18 14:37:00,0.69168,0.69177,0.69161,0.69168,105100000.0
2006-04-18 14:38:00,0.69162,0.69165,0.69148,0.69155,148300000.0
2006-04-18 14:39:00,0.69152,0.69164,0.69146,0.69147,281699998.0
2006-04-18 14:40:00,0.69136,0.69136,0.69124,0.69128,189400001.0
2006-04-18 14:41:00,0.69119,0.69119,0.69103,0.69103,71300000.0
2006-04-18 14:42:00,0.69101,0.69113,0.69101,0.69108,227099998.0
2006-04-18 14:43:00,0.6911,0.69124,0.6911,0.6912,96700001.0
2006-04-18 14:44:00,0.69122,0.69122,0.69112,0.69116,220599994.0
2006-04-18 14:45:00,0.69122,0.69126,0.69117,0.69118,253899999.0
2006-04-18 14:46:00,0.69124,0.69125,0.69118,0.69119,156600004.0
2006-04-18 14:47:00,0.6912,0.69127,0.6912,0.6912,202199994.0
2006-04-18 14:48:00,0.69122,0.69123,0.69122,0.69123,31299999.0
2006-04-18 14:49:00,0.69121,0.69121,0.69112,0.69115,138199998.0
2006-04-18 14:50:00,0.6912,0.69133,0.6912,0.69133,117400001.0
2006-04-18 14:51:00,0.69128,0.69132,0.6912,0.6912,180399998.0
2006-04-18 14:52:00,0.69116,0.69146,0.69116,0.69146,110800000.0
2006-04-18 14:53:00,0.69152,0.69155,0.69146,0.6915,190000002.0
2006-04-18 14:54:00,0.69152,0.69163,0.69152,0.69158,188100003.0
2006-04-18 14:55:00,0.69162,0.69163,0.69154,0.69162,136500000.0
2006-04-18 14:56:00,0.69161,0.69161,0.69139,0.69139,97499998.0
2006-04-18 14:57:00,0.69137,0.69143,0.69137,0.69142,75400001.0
2006-04-18 14:58:00,0.69153,0.69153,0.6914,0.6914,171899998.0
2006-04-18 14:59:00,0.69139,0.69148,0.69139,0.69142,217399998.0
2006-04-18 15:00:00,0.69143,0.69152,0.6914,0.69151,126600001.0
2006-04-18 15:01:00,0.69148,0.69148,0.69141,0.69146,119699996.0
2006-04-18 15:02:00,0.69147,0.69148,0.69141,0.69141,154799998.0
2006-04-18 15:03:00,0.6914,0.69154,0.6914,0.6915,158399999.0
2006-04-18 15:04:00,0.69151,0.69157,0.69146,0.69153,118300003.0
2006-04-18 15:05:00,0.69157,0.69162,0.69157,0.69158,84800000.0
2006-04-18 15:06:00,0.69159,0.69161,0.69156,0.69156,181500002.0
2006-04-18 15:07:00,0.69156,0.69158,0.69148,0.69156,133200001.0
2006-04-18 15:08:00,0.69156,0.69156,0.69135,0.69135,208099997.0
2006-04-18 15:09:00,0.6914,0.69143,0.6913,0.6913,70100002.0
2006-04-18 15:10:00,0.69128,0.69132,0.69122,0.69122,77400000.0
2006-04-18 15:11:00,0.69128,0.69135,0.69123,0.69123,118300003.0
2006-04-18 15:12:00,0.69119,0.69126,0.69116,0.69125,218400001.0
2006-04-18 15:13:00,0.69124,0.69139,0.69124,0.69132,111700003.0
2006-04-18 15:14:00,0.6913,0.69139,0.69125,0.69129,117100002.0
2006-04-18 15:15:00,0.69122,0.69122,0.69115,0.69118,108400000.0
2006-04-18 15:16:00,0.69115,0.69123,0.69115,0.6912,249499998.0
2006-04-18 15:17:00,0.69122,0.69132,0.69121,0.69132,251500000.0
2006-04-18 15:18:00,0.69129,0.69136,0.69129,0.69135,183800001.0
2006-04-18 15:19:00,0.69132,0.69148,0.69132,0.69142,179000000.0
2006-04-18 15:20:00,0.69146,0.6915,0.6914,0.69141,145700001.0
2006-04-18 15:21:00,0.69147,0.69159,0.69147,0.69158,84800001.0
2006-04-18 15:22:00,0.69161,0.69166,0.69153,0.69162,231399998.0
2006-04-18 15:23:00,0.69155,0.69164,0.6915,0.69156,203000003.0
2006-04-18 15:24:00,0.69159,0.69162,0.69157,0.6916,145200003.0
2006-04-18 15:25:00,0.69155,0.69155,0.69147,0.69147,25300000.0
2006-04-18 15:26:00,0.69156,0.69158,0.69151,0.69155,150200002.0
2006-04-18 15:27:00,0.69153,0.69153,0.69137,0.69137,109300003.0
2006-04-18 15:28:00,0.69136,0.69136,0.69132,0.69132,161500002.0
2006-04-18 15:29:00,0.69131,0.69131,0.69124,0.69127,233400002.0
2006-04-18 15:30:00,0.69133,0.6914,0.69127,0.6914,201400006.0
2006-04-18 15:31:00,0.69146,0.69156,0.69146,0.69156,51000000.0
2006-04-18 15:32:00,0.69156,0.69156,0.69149,0.69152,206200003.0
2006-04-18 15:33:00,0.69155,0.69166,0.6915,0.6915,81800001.0
2006-04-18 15:34:00,0.69151,0.69152,0.69145,0.69151,84100000.0
2006-04-18 15:35:00,0.69153,0.69153,0.69146,0.69153,225900000.0
2006-04-18 15:36:00,0.6915,0.69154,0.69146,0.6915,213199997.0
2006-04-18 15:37:00,0.69145,0.69151,0.69142,0.69146,120299999.0
2006-04-18 15:38:00,0.69153,0.69164,0.69153,0.69154,137900001.0
2006-04-18 15:39:00,0.69137,0.69138,0.69134,0.69134,163300004.0
2006-04-18 15:40:00,0.69137,0.69146,0.69129,0.69145,143600002.0
2006-04-18 15:41:00,0.69135,0.69137,0.6912,0.6912,145999999.0
2006-04-18 15:42:00,0.69119,0.69134,0.69115,0.69134,104299998.0
2006-04-18 15:43:00,0.69131,0.69142,0.69131,0.69138,226100000.0
2006-04-18 15:44:00,0.69138,0.69139,0.69129,0.69137,77700002.0
2006-04-18 15:45:00,0.69137,0.69141,0.69129,0.6913,278200002.0
2006-04-18 15:46:00,0.69126,0.69126,0.69118,0.6912,77200003.0
2006-04-18 15:47:00,0.69119,0.69121,0.69112,0.69115,198400005.0
2006-04-18 15:48:00,0.69117,0.69124,0.69114,0.69118,152000004.0
2006-04-18 15:49:00,0.69119,0.69134,0.69119,0.6913,165200000.0
2006-04-18 15:50:00,0.69128,0.69128,0.69122,0.69122,51700000.0
2006-04-18 15:51:00,0.69119,0.69127,0.69119,0.69123,121800001.0
2006-04-18 15:52:00,0.6912,0.69125,0.69117,0.69117,189600004.0
2006-04-18 15:53:00,0.69119,0.69127,0.69116,0.69127,125300002.0
2006-04-18 15:54:00,0.69128,0.69128,0.69119,0.69119,107000000.0
2006-04-18 15:55:00,0.69118,0.69124,0.69118,0.69118,185100002.0
2006-04-18 15:56:00,0.69123,0.69128,0.69123,0.69123,98899999.0
2006-04-18 15:57:00,0.69129,0.69129,0.69118,0.69118,148100000.0
2006-04-18 15:58:00,0.69118,0.69121,0.69113,0.69113,182999999.0
2006-04-18 15:59:00,0.69117,0.6912,0.69107,0.6911,159200004.0
2006-04-18 16:00:00,0.69124,0.69129,0.69109,0.69117,221000000.0
2006-04-18 16:01:00,0.6912,0.69135,0.69119,0.69135,241099996.0
2006-04-18 16:02:00,0.69139,0.69139,0.69128,0.69128,95999999.0
2006-04-18 16:03:00,0.69131,0.69141,0.69131,0.6914,146499997.0
2006-04-18 16:04:00,0.69143,0.69145,0.69123,0.69128,133099996.0
2006-04-18 16:05:00,0.69125,0.69136,0.69124,0.69124,156300003.0
2006-04-18 16:06:00,0.6913,0.6913,0.69116,0.69129,156600000.0
2006-04-18 16:07:00,0.6913,0.69134,0.69125,0.69134,379599994.0
2006-04-18 16:08:00,0.69131,0.69137,0.69127,0.69137,227600000.0
2006-04-18 16:09:00,0.69143,0.69143,0.69131,0.69135,128600000.0
2006-04-18 16:10:00,0.69135,0.69138,0.69129,0.69129,83500002.0
2006-04-18 16:11:00,0.69123,0.69127,0.69122,0.69122,116099999.0
2006-04-18 16:12:00,0.69122,0.69128,0.6912,0.6912,128600002.0
2006-04-18 16:13:00,0.69114,0.69125,0.69114,0.69122,206200001.0
2006-04-18 16:14:00,0.69119,0.69119,0.69112,0.69112,207199999.0
2006-04-18 16:15:00,0.69111,0.69124,0.6911,0.69124,126500001.0
2006-04-18 16:16:00,0.69126,0.69136,0.69124,0.69126,221700004.0
2006-04-18 16:17:00,0.69128,0.6914,0.69121,0.69135,187100004.0
2006-04-18 16:18:00,0.69131,0.69131,0.69124,0.69124,66199998.0
2006-04-18 16:19:00,0.6912,0.6915,0.6912,0.6915,246800006.0
2006-04-18 16:20:00,0.69145,0.69145,0.69132,0.69135,44600000.0
2006-04-18 16:21:00,0.69137,0.69143,0.69122,0.69122,108900002.0
2006-04-18 16:22:00,0.69123,0.69125,0.69117,0.69119,158000002.0
2006-04-18 16:23:00,0.69122,0.69133,0.69122,0.69133,70000002.0
2006-04-18 16:24:00,0.69137,0.69137,0.69129,0.69132,175700004.0
2006-04-18 16:25:00,0.69133,0.69141,0.69132,0.69138,91999999.0
2006-04-18 16:26:00,0.69137,0.69139,0.69132,0.69139,48800000.0
2006-04-18 16:27:00,0.69141,0.69145,0.69141,0.69142,198000000.0
2006-04-18 16:28:00,0.69139,0.69141,0.69137,0.69137,18400000.0
2006-04-18 16:29:00,0.69137,0.69143,0.69137,0.69143,83100000.0
2006-04-18 16:30:00,0.69139,0.69139,0.69131,0.69135,138199998.0
2006-04-18 16:31:00,0.69133,0.69133,0.69126,0.69126,124500000.0
2006-04-18 16:32:00,0.69123,0.69134,0.69123,0.69129,175799994.0
2006-04-18 16:33:00,0.69123,0.69123,0.69122,0.69122,62600001.0
2006-04-18 16:34:00,0.69114,0.69114,0.69101,0.69108,94600000.0
2006-04-18 16:35:00,0.69109,0.69114,0.69108,0.69112,63800001.0
2006-04-18 16:36:00,0.69113,0.69126,0.69113,0.69122,76699999.0
2006-04-18 16:37:00,0.69124,0.69134,0.69124,0.69127,86199998.0
2006-04-18 16:38:00,0.69129,0.69132,0.69124,0.69124,145499998.0
2006-04-18 16:39:00,0.69124,0.69128,0.6912,0.69128,101400000.0
2006-04-18 16:40:00,0.69124,0.69124,0.69115,0.69118,110300001.0
2006-04-18 16:41:00,0.69114,0.69127,0.69113,0.69121,183000001.0
2006-04-18 16:42:00,0.69115,0.69122,0.69112,0.69122,85600000.0
2006-04-18 16:43:00,0.69112,0.69116,0.6911,0.69113,212100001.0
2006-04-18 16:44:00,0.69108,0.69122,0.69108,0.69122,56299998.0
2006-04-18 16:45:00,0.6912,0.69122,0.6912,0.6912,139700000.0
2006-04-18 16:46:00,0.69122,0.69125,0.69119,0.69121,205699997.0
2006-04-18 16:47:00,0.69118,0.6912,0.6911,0.6911,114199998.0
2006-04-18 16:48:00,0.69111,0.69116,0.691,0.691,173300001.0
2006-04-18 16:49:00,0.69099,0.69108,0.69099,0.691,171000006.0
2006-04-18 16:50:00,0.69105,0.69108,0.69101,0.69104,97500001.0
2006-04-18 16:51:00,0.69113,0.69122,0.69113,0.69118,110199996.0
2006-04-18 16:52:00,0.69113,0.69113,0.69089,0.69093,109099997.0
2006-04-18 16:53:00,0.69093,0.69097,0.69085,0.69097,166899999.0
2006-04-18 16:54:00,0.691,0.69104,0.69098,0.69098,195499998.0
2006-04-18 16:55:00,0.69095,0.69103,0.69095,0.69098,208299997.0
2006-04-18 16:56:00,0.69092,0.69094,0.6909,0.69092,106400000.0
2006-04-18 16:57:00,0.69095,0.69102,0.69095,0.69099,167700000.0
2006-04-18 16:58:00,0.69088,0.69088,0.69078,0.69081,198400003.0
2006-04-18 16:59:00,0.6908,0.69084,0.69076,0.69076,86499998.0
2006-04-18 17:00:00,0.69077,0.69088,0.69077,0.69077,200699993.0
2006-04-18 17:01:00,0.69075,0.69079,0.69068,0.69078,200100001.0
2006-04-18 17:02:00,0.69078,0.69086,0.69078,0.69085,94899997.0
2006-04-18 17:03:00,0.69083,0.69084,0.69076,0.69076,144999998.0
2006-04-18 17:04:00,0.69082,0.69089,0.6908,0.69082,130500003.0
2006-04-18 17:05:00,0.69082,0.69092,0.69082,0.69092,145199999.0
2006-04-18 17:06:00,0.69092,0.69094,0.6909,0.69091,83900001.0
2006-04-18 17:07:00,0.6909,0.69097,0.6909,0.69095,329700004.0
2006-04-18 17:08:00,0.69093,0.69093,0.69089,0.69091,71099998.0
2006-04-18 17:09:00,0.69086,0.69102,0.69086,0.69096,172000001.0
2006-04-18 17:10:00,0.69101,0.69102,0.69093,0.691,258399997.0
2006-04-18 17:11:00,0.69097,0.69104,0.69097,0.69104,96100000.0
2006-04-18 17:12:00,0.691,0.691,0.6909,0.69095,150099999.0
2006-04-18 17:13:00,0.69093,0.69093,0.69075,0.69075,180400003.0
2006-04-18 17:14:00,0.69072,0.69072,0.69066,0.69067,120800001.0
2006-04-18 17:15:00,0.69066,0.69073,0.69064,0.69068,156800001.0
2006-04-18 17:16:00,0.69069,0.6907,0.69054,0.69054,174700000.0
2006-04-18 17:17:00,0.69053,0.69059,0.69046,0.69059,254800002.0
2006-04-18 17:18:00,0.69066,0.69067,0.69059,0.69061,161099999.0
2006-04-18 17:19:00,0.69068,0.69081,0.69067,0.69067,150000005.0
2006-04-18 17:20:00,0.69071,0.69072,0.69068,0.69071,50300000.0
2006-04-18 17:21:00,0.69076,0.69076,0.6907,0.6907,224800005.0
2006-04-18 17:22:00,0.69078,0.69078,0.6907,0.69073,184899998.0
2006-04-18 17:23:00,0.69075,0.6908,0.69073,0.69074,106700002.0
2006-04-18 17:24:00,0.6908,0.69088,0.69074,0.69076,212199999.0
2006-04-18 17:25:00,0.69076,0.69085,0.69073,0.69081,112299999.0
2006-04-18 17:26:00,0.69082,0.69083,0.69074,0.69079,142099999.0
2006-04-18 17:27:00,0.6908,0.69087,0.69077,0.69082,138699998.0
2006-04-18 17:28:00,0.69089,0.69102,0.69085,0.69102,83000002.0
2006-04-18 17:29:00,0.69096,0.69096,0.69089,0.69089,65699999.0
2006-04-18 17:30:00,0.69092,0.69095,0.69088,0.6909,120699996.0
2006-04-18 17:31:00,0.69097,0.69101,0.69089,0.69089,241400003.0
2006-04-18 17:32:00,0.69088,0.69088,0.69081,0.69081,43999998.0
2006-04-18 17:33:00,0.6908,0.69083,0.69072,0.69073,114800000.0
2006-04-18 17:34:00,0.69074,0.69078,0.69072,0.69076,200999998.0
2006-04-18 17:35:00,0.69082,0.69087,0.69082,0.69085,193799998.0
2006-04-18 17:36:00,0.69089,0.69093,0.69085,0.69086,180700003.0
2006-04-18 17:37:00,0.69086,0.69089,0.69083,0.69084,108600001.0
2006-04-18 17:38:00,0.6908,0.69084,0.6908,0.69083,116599998.0
2006-04-18 17:39:00,0.69088,0.69088,0.69078,0.69086,221699999.0
2006-04-18 17:40:00,0.69076,0.69083,0.69075,0.69083,203899998.0
2006-04-18 17:41:00,0.69083,0.69091,0.69078,0.69091,130200001.0
2006-04-18 17:42:00,0.6909,0.6909,0.69088,0.69089,125100001.0
2006-04-18 17:43:00,0.69094,0.69099,0.69089,0.69095,184500004.0
2006-04-18 17:44:00,0.69095,0.69097,0.6909,0.69097,122500001.0
2006-04-18 17:45:00,0.69098,0.69103,0.69092,0.69096,173400001.0
2006-04-18 17:46:00,0.69103,0.69108,0.69096,0.69098,112600003.0
2006-04-18 17:47:00,0.69097,0.69104,0.69097,0.691,159100003.0
2006-04-18 17:48:00,0.69094,0.69103,0.69094,0.69103,148799996.0
2006-04-18 17:49:00,0.69101,0.69101,0.69091,0.69095,123799999.0
2006-04-18 17:50:00,0.69088,0.69098,0.69086,0.69098,179399999.0
2006-04-18 17:51:00,0.69099,0.69099,0.69099,0.69099,22500000.0
2006-04-18 17:52:00,0.69089,0.69097,0.69084,0.69086,205499998.0
2006-04-18 17:53:00,0.69087,0.69088,0.69086,0.69088,155400002.0
2006-04-18 17:54:00,0.69092,0.69095,0.6909,0.6909,84700000.0
2006-04-18 17:55:00,0.69087,0.69096,0.69087,0.69092,103900003.0
2006-04-18 17:56:00,0.69091,0.691,0.69091,0.69093,148300003.0
2006-04-18 17:57:00,0.69093,0.69103,0.69092,0.69103,70100001.0
2006-04-18 17:58:00,0.69102,0.69102,0.69094,0.69094,125299997.0
2006-04-18 17:59:00,0.69096,0.69097,0.6909,0.69092,201500001.0
2006-04-18 18:00:00,0.69093,0.69097,0.6908,0.6908,146199999.0
2006-04-18 18:01:00,0.69077,0.6908,0.69072,0.69076,1329400005.0
2006-04-18 18:02:00,0.69077,0.69079,0.69066,0.69066,1841500016.0
2006-04-18 18:03:00,0.6907,0.69072,0.69061,0.69069,1774899999.0
2006-04-18 18:04:00,0.6907,0.69089,0.6907,0.69089,745700001.0
2006-04-18 18:05:00,0.69088,0.6909,0.69083,0.69088,1347699999.0
2006-04-18 18:06:00,0.69091,0.69107,0.69091,0.69101,1769700002.0
2006-04-18 18:07:00,0.69105,0.69112,0.69102,0.69105,2142200007.0
2006-04-18 18:08:00,0.6908,0.6909,0.6908,0.6908,1145699995.0
2006-04-18 18:09:00,0.69097,0.69105,0.69095,0.69095,1145699995.0
2006-04-18 18:10:00,0.69097,0.69105,0.69092,0.69092,1213199993.0
2006-04-18 18:11:00,0.6909,0.69109,0.6909,0.69109,1014700004.0
2006-04-18 18:12:00,0.6911,0.69116,0.69102,0.69102,949800003.0
2006-04-18 18:13:00,0.69101,0.69104,0.69095,0.69099,979500001.0
2006-04-18 18:14:00,0.69101,0.69121,0.69101,0.6911,1460699999.0
2006-04-18 18:15:00,0.69114,0.6912,0.6911,0.6911,1663100003.0
2006-04-18 18:16:00,0.6911,0.69115,0.69107,0.69107,1336800006.0
2006-04-18 18:17:00,0.69108,0.69116,0.69107,0.69108,869300004.0
2006-04-18 18:18:00,0.69112,0.69113,0.69105,0.69108,653699999.0
2006-04-18 18:19:00,0.69097,0.69109,0.69097,0.69098,690700000.0
2006-04-18 18:20:00,0.69099,0.69116,0.69099,0.69113,459399998.0
2006-04-18 18:21:00,0.69112,0.69124,0.69111,0.69117,1029900003.0
2006-04-18 18:22:00,0.69118,0.69124,0.69112,0.69112,843099989.0
2006-04-18 18:23:00,0.69114,0.69122,0.69112,0.69118,1368999992.0
2006-04-18 18:24:00,0.69108,0.69121,0.69104,0.6912,1144100002.0
2006-04-18 18:25:00,0.69117,0.69122,0.69106,0.69107,694199997.0
2006-04-18 18:26:00,0.6911,0.69124,0.69104,0.69112,887500002.0
2006-04-18 18:27:00,0.69109,0.69112,0.69104,0.69112,586899995.0
2006-04-18 18:28:00,0.69113,0.69119,0.69108,0.69118,596700000.0
2006-04-18 18:29:00,0.69115,0.69116,0.69104,0.6911,858000011.0
2006-04-18 18:30:00,0.69111,0.69115,0.69106,0.6911,743000001.0
2006-04-18 18:31:00,0.69105,0.69109,0.69101,0.69108,567000005.0
2006-04-18 18:32:00,0.69109,0.69114,0.69104,0.69105,469199995.0
2006-04-18 18:33:00,0.69109,0.69117,0.69107,0.69112,916200009.0
2006-04-18 18:34:00,0.69112,0.69119,0.69109,0.6911,895300007.0
2006-04-18 18:35:00,0.69114,0.69114,0.69103,0.69108,601000006.0
2006-04-18 18:36:00,0.69105,0.69114,0.69104,0.69114,261399997.0
2006-04-18 18:37:00,0.69112,0.69113,0.69105,0.69113,451399998.0
2006-04-18 18:38:00,0.69113,0.69115,0.69112,0.69112,333300006.0
2006-04-18 18:39:00,0.69115,0.69115,0.69112,0.69113,428300000.0
2006-04-18 18:40:00,0.69117,0.6912,0.69114,0.69117,342800003.0
2006-04-18 18:41:00,0.69117,0.69124,0.69115,0.69123,704200006.0
2006-04-18 18:42:00,0.69124,0.6913,0.69118,0.69122,504399990.0
2006-04-18 18:43:00,0.69117,0.69124,0.69116,0.69118,442399997.0
2006-04-18 18:44:00,0.6912,0.69123,0.69115,0.69118,657300004.0
2006-04-18 18:45:00,0.6912,0.6913,0.6912,0.69124,498099997.0
2006-04-18 18:46:00,0.69127,0.69133,0.69123,0.69123,216500003.0
2006-04-18 18:47:00,0.69128,0.6913,0.69127,0.6913,226699997.0
2006-04-18 18:48:00,0.69127,0.6913,0.69121,0.69129,327099996.0
2006-04-18 18:49:00,0.69125,0.69138,0.69125,0.69138,146300002.0
2006-04-18 18:50:00,0.69138,0.69138,0.69135,0.69135,77299998.0
2006-04-18 18:51:00,0.69134,0.69137,0.69131,0.69135,519600003.0
2006-04-18 18:52:00,0.69136,0.69136,0.69129,0.6913,272300005.0
2006-04-18 18:53:00,0.69127,0.69127,0.69116,0.69117,679700001.0
2006-04-18 18:54:00,0.69123,0.69125,0.69119,0.6912,220600003.0
2006-04-18 18:55:00,0.69118,0.69124,0.69116,0.69122,597799999.0
2006-04-18 18:56:00,0.69122,0.69128,0.69119,0.69119,370500004.0
2006-04-18 18:57:00,0.6912,0.69126,0.6912,0.69125,415099997.0
2006-04-18 18:58:00,0.69121,0.69129,0.69119,0.69127,1022399999.0
2006-04-18 18:59:00,0.69124,0.69131,0.69121,0.69121,580699996.0
2006-04-18 19:00:00,0.69123,0.69135,0.69123,0.6913,501300002.0
2006-04-18 19:01:00,0.69129,0.69132,0.69127,0.69132,85400003.0
2006-04-18 19:02:00,0.69134,0.69134,0.69128,0.6913,640999991.0
2006-04-18 19:03:00,0.69128,0.69135,0.69124,0.69127,716200000.0
2006-04-18 19:04:00,0.69131,0.69136,0.6913,0.69134,470300003.0
2006-04-18 19:05:00,0.69132,0.69137,0.6913,0.69134,440699998.0
2006-04-18 19:06:00,0.69126,0.69132,0.69123,0.69123,726600001.0
2006-04-18 19:07:00,0.69127,0.69129,0.69121,0.69122,345199999.0
2006-04-18 19:08:00,0.69131,0.69135,0.69125,0.69125,971900002.0
2006-04-18 19:09:00,0.69125,0.69135,0.69125,0.6913,499599995.0
2006-04-18 19:10:00,0.69128,0.69128,0.6912,0.69125,423899995.0
2006-04-18 19:11:00,0.69122,0.69132,0.69119,0.69132,191000002.0
2006-04-18 19:12:00,0.69132,0.69134,0.69129,0.69131,261800002.0
2006-04-18 19:13:00,0.69129,0.69132,0.69126,0.69128,271899999.0
2006-04-18 19:14:00,0.69128,0.69132,0.69125,0.69128,345199996.0
2006-04-18 19:15:00,0.69125,0.69128,0.69115,0.69119,535000004.0
2006-04-18 19:16:00,0.6912,0.6912,0.6912,0.6912,159500003.0
2006-04-18 19:17:00,0.69119,0.69119,0.69112,0.69115,405899998.0
2006-04-18 19:18:00,0.69113,0.69118,0.69109,0.69117,372200001.0
2006-04-18 19:19:00,0.69117,0.6913,0.69117,0.69117,636699997.0
2006-04-18 19:20:00,0.69115,0.69125,0.69115,0.69122,342800003.0
2006-04-18 19:21:00,0.69122,0.69125,0.69117,0.69119,173799999.0
2006-04-18 19:22:00,0.6912,0.69125,0.6912,0.69125,260999997.0
2006-04-18 19:23:00,0.69122,0.6913,0.69121,0.69129,347200004.0
2006-04-18 19:24:00,0.69129,0.69131,0.69126,0.69126,179400000.0
2006-04-18 19:25:00,0.69123,0.6913,0.69117,0.6913,143699996.0
2006-04-18 19:26:00,0.69131,0.69131,0.69124,0.69126,583200009.0
2006-04-18 19:27:00,0.69127,0.69131,0.69124,0.69126,886400002.0
2006-04-18 19:28:00,0.69122,0.69125,0.69122,0.69125,286600006.0
2006-04-18 19:29:00,0.69118,0.69119,0.69111,0.69119,629899998.0
2006-04-18 19:30:00,0.69117,0.69119,0.69111,0.69112,717300001.0
2006-04-18 19:31:00,0.69112,0.69118,0.69109,0.69111,580900007.0
2006-04-18 19:32:00,0.69112,0.69112,0.69108,0.69112,336599998.0
2006-04-18 19:33:00,0.69108,0.6911,0.69105,0.69108,195000001.0
2006-04-18 19:34:00,0.6911,0.69115,0.6911,0.69112,405200001.0
2006-04-18 19:35:00,0.6911,0.69112,0.69107,0.6911,539300001.0
2006-04-18 19:36:00,0.69113,0.69113,0.69105,0.6911,487800000.0
2006-04-18 19:37:00,0.6911,0.69112,0.69108,0.6911,254999999.0
2006-04-18 19:38:00,0.69109,0.6911,0.69098,0.69098,390000003.0
2006-04-18 19:39:00,0.691,0.69103,0.69095,0.69095,856199996.0
2006-04-18 19:40:00,0.69097,0.69105,0.69097,0.69097,544600004.0
2006-04-18 19:41:00,0.69099,0.69105,0.69098,0.69099,444700002.0
2006-04-18 19:42:00,0.69099,0.69105,0.69099,0.69102,329100000.0
2006-04-18 19:43:00,0.691,0.69104,0.691,0.69104,132500000.0
2006-04-18 19:44:00,0.69102,0.69105,0.69102,0.69102,317999995.0
2006-04-18 19:45:00,0.69107,0.69107,0.691,0.69102,278299999.0
2006-04-18 19:46:00,0.69105,0.69107,0.69105,0.69105,125800000.0
2006-04-18 19:47:00,0.69104,0.6911,0.691,0.6911,131700000.0
2006-04-18 19:48:00,0.69113,0.69118,0.69113,0.69118,150600002.0
2006-04-18 19:49:00,0.69117,0.6912,0.69112,0.69119,274500006.0
2006-04-18 19:50:00,0.6912,0.69122,0.69117,0.69118,421800002.0
2006-04-18 19:51:00,0.6912,0.69124,0.69115,0.69115,359699997.0
2006-04-18 19:52:00,0.69115,0.69125,0.69115,0.69119,187900000.0
2006-04-18 19:53:00,0.6912,0.69126,0.6912,0.6912,150499999.0
2006-04-18 19:54:00,0.69122,0.69126,0.69121,0.69126,115199999.0
2006-04-18 19:55:00,0.69126,0.69126,0.69115,0.69115,110800000.0
2006-04-18 19:56:00,0.69117,0.69118,0.6911,0.69115,268999995.0
2006-04-18 19:57:00,0.69114,0.69117,0.69108,0.69108,546000000.0
2006-04-18 19:58:00,0.69108,0.69113,0.69107,0.69107,386699998.0
2006-04-18 19:59:00,0.69107,0.69112,0.69097,0.69097,535500010.0
2006-04-18 20:00:00,0.69113,0.69127,0.69103,0.69127,280800002.0
2006-04-18 20:01:00,0.69135,0.69144,0.69124,0.69144,399799998.0
2006-04-18 20:02:00,0.69146,0.69183,0.69146,0.69163,225800000.0
2006-04-18 20:03:00,0.6917,0.69182,0.69167,0.69182,153100001.0
2006-04-18 20:04:00,0.69188,0.6919,0.69177,0.69183,68700002.0
2006-04-18 20:05:00,0.69185,0.69185,0.69149,0.69149,96600001.0
2006-04-18 20:06:00,0.69134,0.69155,0.69128,0.69155,124899999.0
2006-04-18 20:07:00,0.69156,0.69165,0.69155,0.69155,237800001.0
2006-04-18 20:08:00,0.69153,0.69153,0.69124,0.69124,650100006.0
2006-04-18 20:09:00,0.69112,0.69144,0.69111,0.6914,227299997.0
2006-04-18 20:10:00,0.69141,0.69158,0.69141,0.6915,169399996.0
2006-04-18 20:11:00,0.69149,0.69156,0.69148,0.69154,398199997.0
2006-04-18 20:12:00,0.69155,0.69157,0.69142,0.69151,758300002.0
2006-04-18 20:13:00,0.69148,0.69151,0.69139,0.69151,586000003.0
2006-04-18 20:14:00,0.69153,0.69153,0.6914,0.6914,365799996.0
2006-04-18 20:15:00,0.69139,0.69139,0.69121,0.69122,749000007.0
2006-04-18 20:16:00,0.69123,0.69131,0.69123,0.69128,313500001.0
2006-04-18 20:17:00,0.69127,0.69146,0.69127,0.69146,78200000.0
2006-04-18 20:18:00,0.69154,0.69158,0.69145,0.69148,353099999.0
2006-04-18 20:19:00,0.69148,0.69158,0.69145,0.69157,469399999.0
2006-04-18 20:20:00,0.69163,0.69164,0.69155,0.69161,361699997.0
2006-04-18 20:21:00,0.69161,0.69161,0.69156,0.69158,76600002.0
2006-04-18 20:22:00,0.69161,0.69168,0.69156,0.69167,137000000.0
2006-04-18 20:23:00,0.69168,0.69172,0.6915,0.6915,462900001.0
2006-04-18 20:24:00,0.69149,0.6916,0.69149,0.69157,371699998.0
2006-04-18 20:25:00,0.69158,0.69162,0.69148,0.69158,302200001.0
2006-04-18 20:26:00,0.69163,0.69176,0.69156,0.6916,907799984.0
2006-04-18 20:27:00,0.69153,0.6916,0.69147,0.69155,539700005.0
2006-04-18 20:28:00,0.69158,0.6916,0.69147,0.69147,440900006.0
2006-04-18 20:29:00,0.69147,0.6916,0.69147,0.69152,608899992.0
2006-04-18 20:30:00,0.69154,0.69173,0.69152,0.69165,1561599997.0
2006-04-18 20:31:00,0.69163,0.69164,0.69146,0.69151,949899999.0
2006-04-18 20:32:00,0.69154,0.69161,0.69151,0.69155,1822800006.0
2006-04-18 20:33:00,0.69156,0.69171,0.69156,0.69161,136400002.0
2006-04-18 20:34:00,0.69158,0.69167,0.69153,0.69153,403600008.0
2006-04-18 20:35:00,0.69156,0.69161,0.69148,0.69159,292099995.0
2006-04-18 20:36:00,0.69159,0.69159,0.69148,0.69149,271400004.0
2006-04-18 20:37:00,0.69147,0.69152,0.69143,0.6915,734099995.0
2006-04-18 20:38:00,0.69148,0.69156,0.69146,0.69146,929100005.0
2006-04-18 20:39:00,0.69147,0.69158,0.69147,0.69147,519100007.0
2006-04-18 20:40:00,0.69146,0.69151,0.69143,0.69144,344300005.0
2006-04-18 20:41:00,0.69139,0.69143,0.69125,0.6913,331900000.0
2006-04-18 20:42:00,0.69129,0.69142,0.69129,0.69142,123499997.0
2006-04-18 20:43:00,0.69139,0.69148,0.69139,0.69142,626599996.0
2006-04-18 20:44:00,0.69146,0.6915,0.69142,0.69143,970800006.0
2006-04-18 20:45:00,0.69142,0.69149,0.69142,0.69142,521399992.0
2006-04-18 20:46:00,0.69149,0.69149,0.69145,0.69148,255899998.0
2006-04-18 20:47:00,0.6915,0.69155,0.69146,0.69147,594800000.0
2006-04-18 20:48:00,0.69143,0.69151,0.69137,0.69137,803299998.0
2006-04-18 20:49:00,0.69136,0.69142,0.69132,0.6914,381400001.0
2006-04-18 20:50:00,0.6914,0.69146,0.69134,0.69146,1416499992.0
2006-04-18 20:51:00,0.69142,0.69154,0.69142,0.69144,469899996.0
2006-04-18 20:52:00,0.69145,0.6915,0.6914,0.69142,740999999.0
2006-04-18 20:53:00,0.69144,0.69144,0.69136,0.69137,878999991.0
2006-04-18 20:54:00,0.69143,0.6915,0.69141,0.69142,539899999.0
2006-04-18 20:55:00,0.69142,0.69157,0.69142,0.69148,378000006.0
2006-04-18 20:56:00,0.69148,0.69153,0.69139,0.69145,1050800000.0
2006-04-18 20:57:00,0.69142,0.69157,0.69142,0.69153,1056199998.0
2006-04-18 20:58:00,0.69155,0.69163,0.69155,0.69159,713200000.0
2006-04-18 20:59:00,0.69156,0.69156,0.69142,0.69152,1517699997.0
2006-04-18 21:00:00,0.69158,0.69164,0.69152,0.6916,1589300008.0
2006-04-18 21:01:00,0.69158,0.69158,0.69145,0.69155,1048200001.0
2006-04-18 21:02:00,0.69153,0.69153,0.69146,0.69147,572699998.0
2006-04-18 21:03:00,0.69147,0.69154,0.6914,0.6914,911000001.0
2006-04-18 21:04:00,0.69139,0.69144,0.69134,0.69134,502099999.0
2006-04-18 21:05:00,0.69131,0.69149,0.69131,0.69138,607700000.0
2006-04-18 21:06:00,0.6914,0.69149,0.6914,0.69141,532300001.0
2006-04-18 21:07:00,0.69137,0.69137,0.69126,0.69134,174200001.0
2006-04-18 21:08:00,0.69137,0.6914,0.69135,0.6914,185399999.0
2006-04-18 21:09:00,0.69144,0.69144,0.69139,0.6914,290300000.0
2006-04-18 21:10:00,0.69143,0.69153,0.69143,0.69147,188400000.0
2006-04-18 21:11:00,0.69146,0.69154,0.69146,0.69154,130800001.0
2006-04-18 21:12:00,0.69153,0.69157,0.69153,0.69153,39500000.0
2006-04-18 21:13:00,0.69151,0.69155,0.69148,0.69148,424900001.0
2006-04-18 21:14:00,0.69151,0.69154,0.69147,0.69149,636700001.0
2006-04-18 21:15:00,0.69148,0.6915,0.69145,0.6915,522600002.0
2006-04-18 21:16:00,0.69148,0.69155,0.69145,0.69155,256900000.0
2006-04-18 21:17:00,0.69156,0.69159,0.69152,0.69158,217299999.0
2006-04-18 21:18:00,0.69153,0.69161,0.69153,0.69161,114499998.0
2006-04-18 21:19:00,0.69159,0.69168,0.69159,0.6916,446799992.0
2006-04-18 21:20:00,0.69165,0.69165,0.6916,0.69162,1199800004.0
2006-04-18 21:21:00,0.69164,0.69164,0.69156,0.69158,279400001.0
2006-04-18 21:22:00,0.6916,0.69162,0.69157,0.69162,585599995.0
2006-04-18 21:23:00,0.69161,0.69163,0.69155,0.69155,138800003.0
2006-04-18 21:24:00,0.69154,0.69155,0.69144,0.69145,280600002.0
2006-04-18 21:25:00,0.69145,0.69152,0.6914,0.6915,290499994.0
2006-04-18 21:26:00,0.69151,0.69158,0.69149,0.69158,239100004.0
2006-04-18 21:27:00,0.69156,0.69165,0.69156,0.69163,174599998.0
2006-04-18 21:28:00,0.6916,0.69164,0.69158,0.69159,250199997.0
2006-04-18 21:29:00,0.69158,0.69162,0.69158,0.69162,128600000.0
2006-04-18 21:30:00,0.69161,0.69168,0.69161,0.69165,82200000.0
2006-04-18 21:31:00,0.69163,0.69163,0.69157,0.69159,202300000.0
2006-04-18 21:32:00,0.6916,0.69167,0.69159,0.69165,592499998.0
2006-04-18 21:33:00,0.69165,0.69165,0.69158,0.69161,517600002.0
2006-04-18 21:34:00,0.69161,0.69163,0.69154,0.69158,574000006.0
2006-04-18 21:35:00,0.6916,0.69162,0.69153,0.69162,296199999.0
2006-04-18 21:36:00,0.69162,0.69165,0.69159,0.69159,191500003.0
2006-04-18 21:37:00,0.69164,0.69166,0.69161,0.69165,343500000.0
2006-04-18 21:38:00,0.69163,0.69166,0.69156,0.69163,74800000.0
2006-04-18 21:39:00,0.69158,0.69169,0.69158,0.69167,83499997.0
2006-04-18 21:40:00,0.69162,0.69168,0.69162,0.69162,238300003.0
2006-04-18 21:41:00,0.69165,0.69169,0.69165,0.69169,157799998.0
2006-04-18 21:42:00,0.69163,0.69165,0.69158,0.69165,191500002.0
2006-04-18 21:43:00,0.69162,0.69168,0.69159,0.69163,349899994.0
2006-04-18 21:44:00,0.69164,0.69172,0.69164,0.69167,466299999.0
2006-04-18 21:45:00,0.69166,0.69167,0.69163,0.69163,98099996.0
2006-04-18 21:46:00,0.69161,0.69164,0.6916,0.6916,541599997.0
2006-04-18 21:47:00,0.6916,0.69162,0.6916,0.6916,272199994.0
2006-04-18 21:48:00,0.69162,0.69167,0.69161,0.69167,101999999.0
2006-04-18 21:49:00,0.69168,0.6917,0.69166,0.69166,106200002.0
2006-04-18 21:50:00,0.69161,0.69168,0.69161,0.69168,104400000.0
2006-04-18 21:51:00,0.69168,0.69168,0.69159,0.69162,273300001.0
2006-04-18 21:52:00,0.6916,0.69166,0.6916,0.6916,112800000.0
2006-04-18 21:53:00,0.69167,0.69168,0.6916,0.69163,275599998.0
2006-04-18 21:54:00,0.69162,0.6917,0.69159,0.6917,319199996.0
2006-04-18 21:55:00,0.69171,0.69171,0.69165,0.69165,185399999.0
2006-04-18 21:56:00,0.69168,0.69168,0.69163,0.69164,311499998.0
2006-04-18 21:57:00,0.69167,0.6917,0.69161,0.69168,265600001.0
2006-04-18 21:58:00,0.69172,0.69173,0.69165,0.69168,156600000.0
2006-04-18 21:59:00,0.6917,0.69171,0.69163,0.6917,371600003.0
2006-04-18 22:00:00,0.69168,0.69171,0.69165,0.69168,267099995.0
2006-04-18 22:01:00,0.6917,0.69172,0.69165,0.6917,224999999.0
2006-04-18 22:02:00,0.69169,0.69169,0.6916,0.6916,458500000.0
2006-04-18 22:03:00,0.69161,0.69171,0.69161,0.69171,559600001.0
2006-04-18 22:04:00,0.69171,0.69171,0.69164,0.69164,259200003.0
2006-04-18 22:05:00,0.6916,0.69167,0.6916,0.69162,122700000.0
2006-04-18 22:06:00,0.69165,0.69167,0.69159,0.69162,219199996.0
2006-04-18 22:07:00,0.6916,0.69168,0.6916,0.69168,191600002.0
2006-04-18 22:08:00,0.69168,0.69169,0.69161,0.69163,272000000.0
2006-04-18 22:09:00,0.69165,0.6917,0.69164,0.6917,233200001.0
2006-04-18 22:10:00,0.69168,0.69179,0.69168,0.69171,161799998.0
2006-04-18 22:11:00,0.69171,0.69173,0.69167,0.69167,69400000.0
2006-04-18 22:12:00,0.69169,0.69178,0.69169,0.69176,615200006.0
2006-04-18 22:13:00,0.69179,0.6918,0.69179,0.69179,137800002.0
2006-04-18 22:14:00,0.69177,0.6918,0.69175,0.6918,221300001.0
2006-04-18 22:15:00,0.69178,0.69178,0.69168,0.69169,841699992.0
2006-04-18 22:16:00,0.69168,0.69175,0.69168,0.69172,593299997.0
2006-04-18 22:17:00,0.69178,0.69179,0.69172,0.69172,90900001.0
2006-04-18 22:18:00,0.69176,0.69178,0.69173,0.69175,151000002.0
2006-04-18 22:19:00,0.69175,0.69175,0.6917,0.69172,198899999.0
2006-04-18 22:20:00,0.69173,0.69173,0.69167,0.69168,66200000.0
2006-04-18 22:21:00,0.69168,0.6917,0.69165,0.69165,280299993.0
2006-04-18 22:22:00,0.69168,0.69174,0.69166,0.69166,292000001.0
2006-04-18 22:23:00,0.69162,0.69173,0.69162,0.69162,495099999.0
2006-04-18 22:24:00,0.69165,0.69171,0.69165,0.69167,258300003.0
2006-04-18 22:25:00,0.69165,0.6917,0.69165,0.6917,235599998.0
2006-04-18 22:26:00,0.69167,0.69173,0.69167,0.69171,339300001.0
2006-04-18 22:27:00,0.6917,0.69171,0.6917,0.69171,92500003.0
2006-04-18 22:28:00,0.69171,0.69174,0.69168,0.69173,122700001.0
2006-04-18 22:29:00,0.69178,0.69179,0.6917,0.6917,284100002.0
2006-04-18 22:30:00,0.69177,0.69186,0.69177,0.69182,98300000.0
2006-04-18 22:31:00,0.69181,0.69181,0.69171,0.69171,84500000.0
2006-04-18 22:32:00,0.69174,0.69176,0.69171,0.69171,356799997.0
2006-04-18 22:33:00,0.6917,0.69172,0.69169,0.69169,209800003.0
2006-04-18 22:34:00,0.69168,0.69168,0.69165,0.69165,272600005.0
2006-04-18 22:35:00,0.69165,0.69168,0.6916,0.69168,232900004.0
2006-04-18 22:36:00,0.6917,0.69174,0.6917,0.69174,226600001.0
2006-04-18 22:37:00,0.69175,0.69175,0.6917,0.6917,253900004.0
2006-04-18 22:38:00,0.69176,0.6918,0.69173,0.69173,78400001.0
2006-04-18 22:39:00,0.69174,0.6918,0.69174,0.69177,350199996.0
2006-04-18 22:40:00,0.69175,0.69175,0.69169,0.6917,385700005.0
2006-04-18 22:41:00,0.69171,0.69183,0.69171,0.69183,203900001.0
2006-04-18 22:42:00,0.69177,0.69185,0.69173,0.69173,203099998.0
2006-04-18 22:43:00,0.69172,0.6918,0.69172,0.69177,168499998.0
2006-04-18 22:44:00,0.69182,0.69183,0.69173,0.69173,157399998.0
2006-04-18 22:45:00,0.69176,0.69184,0.69176,0.6918,190100001.0
2006-04-18 22:46:00,0.69182,0.69184,0.69178,0.6918,89199998.0
2006-04-18 22:47:00,0.69185,0.69192,0.69183,0.69185,162899999.0
2006-04-18 22:48:00,0.69184,0.69192,0.69179,0.69179,391199996.0
2006-04-18 22:49:00,0.69188,0.69189,0.69181,0.69188,101300000.0
2006-04-18 22:50:00,0.69211,0.6923,0.692,0.69227,88000000.0
2006-04-18 22:51:00,0.69237,0.69282,0.69233,0.69273,105499998.0
2006-04-18 22:52:00,0.69265,0.69265,0.6924,0.6924,103700003.0
2006-04-18 22:53:00,0.69235,0.69263,0.69235,0.69256,126200000.0
2006-04-18 22:54:00,0.69242,0.69244,0.69226,0.69226,139900000.0
2006-04-18 22:55:00,0.69227,0.69232,0.69218,0.69232,255500000.0
2006-04-18 22:56:00,0.69232,0.69236,0.69224,0.69228,167800004.0
2006-04-18 22:57:00,0.69227,0.69231,0.69219,0.69224,169100003.0
2006-04-18 22:58:00,0.69222,0.69225,0.69209,0.69223,401300002.0
2006-04-18 22:59:00,0.69225,0.69228,0.69213,0.69213,404800000.0
2006-04-18 23:00:00,0.692,0.69233,0.692,0.69227,81299999.0
2006-04-18 23:01:00,0.69267,0.6928,0.69248,0.69267,110199999.0
2006-04-18 23:02:00,0.69235,0.69274,0.69231,0.69265,142500000.0
2006-04-18 23:03:00,0.6928,0.69281,0.69249,0.69259,194300004.0
2006-04-18 23:04:00,0.69255,0.69275,0.69244,0.69275,240099999.0
2006-04-18 23:05:00,0.69256,0.69274,0.69247,0.69258,139399997.0
2006-04-18 23:06:00,0.6927,0.69271,0.69235,0.69258,260600001.0
2006-04-18 23:07:00,0.69263,0.69282,0.69253,0.69265,143000002.0
2006-04-18 23:08:00,0.6926,0.69278,0.69255,0.69269,183499999.0
2006-04-18 23:09:00,0.6928,0.69285,0.69256,0.69264,174600000.0
2006-04-18 23:10:00,0.69258,0.69286,0.69253,0.69286,132499999.0
2006-04-18 23:11:00,0.69286,0.69291,0.69264,0.69264,271500003.0
2006-04-18 23:12:00,0.69255,0.69292,0.69246,0.69289,197700000.0
2006-04-18 23:13:00,0.69273,0.69289,0.69268,0.69289,229300001.0
2006-04-18 23:14:00,0.69273,0.69283,0.69261,0.69269,302699997.0
2006-04-18 23:15:00,0.69285,0.69291,0.69255,0.69263,116000002.0
2006-04-18 23:16:00,0.69263,0.69278,0.69256,0.69267,316500000.0
2006-04-18 23:17:00,0.69277,0.69279,0.69252,0.69266,107999999.0
2006-04-18 23:18:00,0.69276,0.69293,0.69264,0.69289,111700000.0
2006-04-18 23:19:00,0.693,0.69301,0.69259,0.69283,219100002.0
2006-04-18 23:20:00,0.69288,0.69293,0.69259,0.69269,120800001.0
2006-04-18 23:21:00,0.69265,0.69282,0.69265,0.69266,246999996.0
2006-04-18 23:22:00,0.69273,0.69289,0.69261,0.69289,147700002.0
2006-04-18 23:23:00,0.69288,0.6929,0.6926,0.69272,279799998.0
2006-04-18 23:24:00,0.69288,0.69294,0.69273,0.69276,113300002.0
2006-04-18 23:25:00,0.69263,0.69332,0.69262,0.69326,192199999.0
2006-04-18 23:26:00,0.69317,0.69322,0.69298,0.69305,131700000.0
2006-04-18 23:27:00,0.69283,0.69283,0.69263,0.69281,48500000.0
2006-04-18 23:28:00,0.69258,0.69281,0.69256,0.69256,319300002.0
2006-04-18 23:29:00,0.69266,0.69293,0.69266,0.69283,139200004.0
2006-04-18 23:30:00,0.69271,0.69307,0.69269,0.69297,282399996.0
2006-04-18 23:31:00,0.6929,0.69297,0.69262,0.69271,136300000.0
2006-04-18 23:32:00,0.69274,0.6928,0.69249,0.69261,179700000.0
2006-04-18 23:33:00,0.69273,0.69275,0.69245,0.69261,141799998.0
2006-04-18 23:34:00,0.69262,0.69268,0.6925,0.69264,183999997.0
2006-04-18 23:35:00,0.69225,0.69225,0.692,0.69213,231099997.0
2006-04-18 23:36:00,0.6921,0.6921,0.69206,0.69206,55799998.0
2006-04-18 23:37:00,0.69214,0.69221,0.69214,0.69221,25300000.0
2006-04-18 23:38:00,0.69217,0.69227,0.69215,0.69224,132400001.0
2006-04-18 23:39:00,0.69225,0.69231,0.69225,0.6923,69000000.0
2006-04-18 23:40:00,0.69232,0.69236,0.69232,0.69233,105700000.0
2006-04-18 23:41:00,0.69231,0.69237,0.6923,0.6923,261800007.0
2006-04-18 23:42:00,0.69232,0.69232,0.69232,0.69232,19900000.0
2006-04-18 23:43:00,0.69237,0.69245,0.69233,0.69245,94000002.0
2006-04-18 23:44:00,0.69243,0.69249,0.69243,0.69249,145000000.0
2006-04-18 23:45:00,0.69252,0.69258,0.69252,0.69256,197699999.0
2006-04-18 23:46:00,0.69251,0.69258,0.69251,0.69252,239199997.0
2006-04-18 23:47:00,0.69253,0.69253,0.6925,0.6925,40600001.0
2006-04-18 23:48:00,0.69253,0.69258,0.69253,0.69256,63700000.0
2006-04-18 23:49:00,0.69261,0.69267,0.69261,0.69267,45700002.0
2006-04-18 23:50:00,0.69271,0.69273,0.69267,0.69273,59900001.0
2006-04-18 23:51:00,0.69275,0.69275,0.6927,0.6927,75500000.0
2006-04-18 23:52:00,0.69268,0.69275,0.69268,0.69275,73500001.0
2006-04-18 23:53:00,0.6927,0.69273,0.69264,0.69264,99499997.0
2006-04-18 23:54:00,0.69269,0.69271,0.69265,0.69265,173100000.0
2006-04-18 23:55:00,0.69269,0.69269,0.69264,0.69265,129300001.0
2006-04-18 23:56:00,0.6926,0.69271,0.6926,0.69271,123700003.0
2006-04-18 23:57:00,0.69272,0.69272,0.6926,0.69262,220599998.0
2006-04-18 23:58:00,0.69267,0.69268,0.69232,0.69256,23200000.0
2006-04-18 23:59:00,0.69257,0.69266,0.69256,0.69266,96699999.0
2006-04-19 00:00:00,0.69267,0.69272,0.69265,0.69265,250499997.0
2006-04-19 00:01:00,0.69268,0.69272,0.69265,0.69272,161200000.0
2006-04-19 00:02:00,0.69272,0.69272,0.69268,0.69268,31900001.0
2006-04-19 00:03:00,0.69268,0.69268,0.69263,0.69265,116899997.0
2006-04-19 00:04:00,0.6927,0.6927,0.6927,0.6927,15900000.0
2006-04-19 00:05:00,0.69267,0.6927,0.69267,0.6927,49599998.0
2006-04-19 00:06:00,0.69268,0.69273,0.69267,0.6927,129199999.0
2006-04-19 00:07:00,0.69263,0.69263,0.69251,0.69252,118200002.0
2006-04-19 00:08:00,0.69256,0.69267,0.69256,0.69265,210800000.0
2006-04-19 00:09:00,0.69268,0.69268,0.6926,0.69262,74299998.0
2006-04-19 00:10:00,0.69267,0.69268,0.69262,0.69262,63000000.0
2006-04-19 00:11:00,0.69263,0.69263,0.69254,0.69254,126900002.0
2006-04-19 00:12:00,0.69259,0.69265,0.69253,0.69265,210600001.0
2006-04-19 00:13:00,0.69263,0.69269,0.6926,0.69262,117800002.0
2006-04-19 00:14:00,0.6926,0.69265,0.69257,0.69257,180399997.0
2006-04-19 00:15:00,0.69261,0.69264,0.69254,0.6926,156599998.0
2006-04-19 00:16:00,0.69258,0.6926,0.69257,0.6926,187699999.0
2006-04-19 00:17:00,0.69266,0.69268,0.69265,0.69267,57199998.0
2006-04-19 00:18:00,0.69266,0.69273,0.69266,0.69273,210900001.0
2006-04-19 00:19:00,0.69273,0.69273,0.69267,0.69267,10400000.0
2006-04-19 00:20:00,0.69267,0.6927,0.69267,0.6927,75799999.0
2006-04-19 00:21:00,0.69265,0.69274,0.69265,0.6927,168900001.0
2006-04-19 00:22:00,0.69267,0.6927,0.69263,0.6927,47100000.0
2006-04-19 00:23:00,0.69264,0.69265,0.6926,0.69264,212099999.0
2006-04-19 00:24:00,0.69264,0.69264,0.69258,0.69261,166700002.0
2006-04-19 00:25:00,0.6926,0.69261,0.69255,0.69255,76599998.0
2006-04-19 00:26:00,0.69257,0.69257,0.69249,0.69254,195499998.0
2006-04-19 00:27:00,0.69257,0.69257,0.69245,0.69253,153799997.0
2006-04-19 00:28:00,0.69255,0.69255,0.69252,0.69253,168200001.0
2006-04-19 00:29:00,0.69257,0.6926,0.69253,0.69253,170800000.0
2006-04-19 00:30:00,0.69266,0.69273,0.69254,0.69272,106800000.0
2006-04-19 00:31:00,0.69275,0.69283,0.69275,0.69278,90500000.0
2006-04-19 00:32:00,0.69277,0.69281,0.69277,0.69279,120800000.0
2006-04-19 00:33:00,0.69272,0.69279,0.69272,0.69276,136799997.0
2006-04-19 00:34:00,0.69271,0.69283,0.69271,0.69276,223000001.0
2006-04-19 00:35:00,0.69273,0.69287,0.69273,0.69287,187700001.0
2006-04-19 00:36:00,0.69283,0.69285,0.69277,0.69285,195000001.0
2006-04-19 00:37:00,0.69291,0.69293,0.69283,0.69287,96000002.0
2006-04-19 00:38:00,0.69278,0.69278,0.69276,0.69276,59799999.0
2006-04-19 00:39:00,0.69269,0.69277,0.69265,0.69277,119699999.0
2006-04-19 00:40:00,0.69287,0.69287,0.69277,0.69281,144300000.0
2006-04-19 00:41:00,0.6928,0.6929,0.6928,0.6929,222300002.0
2006-04-19 00:42:00,0.6929,0.69294,0.6929,0.69294,17400000.0
2006-04-19 00:43:00,0.69303,0.69309,0.69303,0.69304,203599998.0
2006-04-19 00:44:00,0.6931,0.6931,0.693,0.693,126100003.0
2006-04-19 00:45:00,0.69296,0.69302,0.69296,0.693,163000001.0
2006-04-19 00:46:00,0.69297,0.69297,0.69286,0.69291,145600000.0
2006-04-19 00:47:00,0.6929,0.69298,0.69284,0.69298,125100001.0
2006-04-19 00:48:00,0.69299,0.69303,0.69298,0.69298,116299999.0
2006-04-19 00:49:00,0.69305,0.6931,0.69305,0.69305,173800000.0
2006-04-19 00:50:00,0.69308,0.6931,0.69301,0.6931,109999999.0
2006-04-19 00:51:00,0.69317,0.69317,0.69306,0.69312,166999997.0
2006-04-19 00:52:00,0.69306,0.69308,0.69303,0.69303,88500002.0
2006-04-19 00:53:00,0.69307,0.69316,0.69307,0.69316,118700001.0
2006-04-19 00:54:00,0.69318,0.69318,0.69307,0.69307,60100002.0
2006-04-19 00:55:00,0.6931,0.6931,0.69307,0.69308,114399998.0
2006-04-19 00:56:00,0.69302,0.69307,0.69297,0.69305,95899999.0
2006-04-19 00:57:00,0.69303,0.69303,0.69292,0.69298,115400000.0
2006-04-19 00:58:00,0.69295,0.693,0.69292,0.693,155600001.0
2006-04-19 00:59:00,0.69292,0.69294,0.69292,0.69292,197299998.0
2006-04-19 01:00:00,0.69296,0.69296,0.69287,0.69287,176799997.0
2006-04-19 01:01:00,0.69294,0.69294,0.69291,0.69291,26500001.0
2006-04-19 01:02:00,0.69298,0.693,0.69294,0.69295,75799999.0
2006-04-19 01:03:00,0.69295,0.69297,0.69286,0.6929,201300000.0
2006-04-19 01:04:00,0.69292,0.69292,0.69287,0.69292,155100000.0
2006-04-19 01:05:00,0.69287,0.693,0.69284,0.693,49800000.0
2006-04-19 01:06:00,0.69305,0.69305,0.69303,0.69305,80600001.0
2006-04-19 01:07:00,0.69302,0.69308,0.69298,0.69298,55499999.0
2006-04-19 01:08:00,0.693,0.69303,0.69299,0.69299,110700002.0
2006-04-19 01:09:00,0.693,0.693,0.69295,0.69298,221000000.0
2006-04-19 01:10:00,0.693,0.693,0.69293,0.69295,193100000.0
2006-04-19 01:11:00,0.69297,0.69297,0.69292,0.69292,114900001.0
2006-04-19 01:12:00,0.69287,0.6929,0.69285,0.69287,109399999.0
2006-04-19 01:13:00,0.69287,0.69287,0.69286,0.69286,107699998.0
2006-04-19 01:14:00,0.69283,0.69285,0.6928,0.69283,154099999.0
2006-04-19 01:15:00,0.69279,0.69286,0.69278,0.69286,64800000.0
2006-04-19 01:16:00,0.69288,0.69294,0.69287,0.69294,77900001.0
2006-04-19 01:17:00,0.69292,0.69292,0.69285,0.69285,39100000.0
2006-04-19 01:18:00,0.69286,0.69294,0.69286,0.69294,12700000.0
2006-04-19 01:19:00,0.69301,0.69304,0.69299,0.69304,177399997.0
2006-04-19 01:20:00,0.69305,0.69305,0.69298,0.69304,134800001.0
2006-04-19 01:21:00,0.69299,0.69307,0.69299,0.69302,94800001.0
2006-04-19 01:22:00,0.69299,0.69305,0.69297,0.693,144300001.0
2006-04-19 01:23:00,0.69294,0.69294,0.69288,0.69288,49399999.0
2006-04-19 01:24:00,0.69287,0.69291,0.69287,0.69291,35099999.0
2006-04-19 01:25:00,0.6929,0.69292,0.6929,0.6929,37999998.0
2006-04-19 01:26:00,0.69292,0.69295,0.69292,0.69294,91900001.0
2006-04-19 01:27:00,0.69298,0.69298,0.6929,0.6929,95200001.0
2006-04-19 01:28:00,0.69295,0.69296,0.69291,0.69292,94700001.0
2006-04-19 01:29:00,0.69293,0.69296,0.69289,0.69296,5900000.0
2006-04-19 01:30:00,0.69289,0.69289,0.69289,0.69289,12000000.0
2006-04-19 01:31:00,0.6928,0.69283,0.69277,0.69277,136200003.0
2006-04-19 01:32:00,0.69277,0.69285,0.69272,0.69272,358000006.0
2006-04-19 01:33:00,0.69267,0.69267,0.69254,0.69261,173400001.0
2006-04-19 01:34:00,0.69266,0.69267,0.69259,0.69259,107800001.0
2006-04-19 01:35:00,0.69257,0.69265,0.69257,0.6926,134099999.0
2006-04-19 01:36:00,0.69265,0.69271,0.69262,0.69271,256399998.0
2006-04-19 01:37:00,0.69268,0.69275,0.69263,0.69275,216999996.0
2006-04-19 01:38:00,0.6927,0.69275,0.69266,0.69268,125399999.0
2006-04-19 01:39:00,0.69268,0.69274,0.6926,0.69274,124800001.0
2006-04-19 01:40:00,0.69271,0.69282,0.69271,0.69274,177700003.0
2006-04-19 01:41:00,0.69273,0.6928,0.69273,0.69273,91900001.0
2006-04-19 01:42:00,0.69278,0.69287,0.69278,0.69282,35900000.0
2006-04-19 01:43:00,0.69287,0.6929,0.69285,0.69285,209000002.0
2006-04-19 01:44:00,0.69286,0.69288,0.69284,0.69287,243600000.0
2006-04-19 01:45:00,0.69292,0.69303,0.6929,0.69302,119799999.0
2006-04-19 01:46:00,0.69302,0.69302,0.69295,0.69295,126399996.0
2006-04-19 01:47:00,0.69299,0.69302,0.69298,0.69301,90800003.0
2006-04-19 01:48:00,0.693,0.69305,0.69299,0.69303,186699998.0
2006-04-19 01:49:00,0.69299,0.69305,0.69299,0.69303,107900001.0
2006-04-19 01:50:00,0.69306,0.69312,0.69299,0.69305,177499999.0
2006-04-19 01:51:00,0.69303,0.69307,0.69299,0.69307,171300000.0
2006-04-19 01:52:00,0.69309,0.69309,0.69305,0.69309,71399999.0
2006-04-19 01:53:00,0.69308,0.6932,0.69308,0.69318,194199997.0
2006-04-19 01:54:00,0.69317,0.69319,0.69305,0.69312,217899999.0
2006-04-19 01:55:00,0.69309,0.69309,0.69304,0.69308,112599999.0
2006-04-19 01:56:00,0.69305,0.69305,0.69299,0.693,209800002.0
2006-04-19 01:57:00,0.69299,0.69306,0.69299,0.69302,96100000.0
2006-04-19 01:58:00,0.69302,0.69308,0.69297,0.69305,223100002.0
2006-04-19 01:59:00,0.69304,0.69305,0.69301,0.69305,114700003.0
2006-04-19 02:00:00,0.69302,0.69305,0.69296,0.69296,113500000.0
2006-04-19 02:01:00,0.69302,0.69312,0.69301,0.6931,244000000.0
2006-04-19 02:02:00,0.69309,0.6932,0.69309,0.6932,137799999.0
2006-04-19 02:03:00,0.69316,0.69316,0.69304,0.69307,115700001.0
2006-04-19 02:04:00,0.69306,0.69306,0.69292,0.69297,140600003.0
2006-04-19 02:05:00,0.69302,0.69303,0.69291,0.69295,104500000.0
2006-04-19 02:06:00,0.69289,0.69298,0.69288,0.6929,162799998.0
2006-04-19 02:07:00,0.69298,0.69311,0.69298,0.69304,214999999.0
2006-04-19 02:08:00,0.69303,0.6931,0.69299,0.69305,163700002.0
2006-04-19 02:09:00,0.69307,0.69307,0.693,0.693,116300001.0
2006-04-19 02:10:00,0.693,0.693,0.69292,0.69292,84500002.0
2006-04-19 02:11:00,0.69298,0.69301,0.69297,0.69301,121799998.0
2006-04-19 02:12:00,0.69301,0.69304,0.693,0.69304,66900001.0
2006-04-19 02:13:00,0.693,0.69305,0.69298,0.69305,115599997.0
2006-04-19 02:14:00,0.69295,0.69302,0.69294,0.69302,76000000.0
2006-04-19 02:15:00,0.69302,0.69308,0.693,0.69305,108200001.0
2006-04-19 02:16:00,0.69303,0.69303,0.69293,0.69295,167400002.0
2006-04-19 02:17:00,0.69295,0.69296,0.69289,0.69289,114200001.0
2006-04-19 02:18:00,0.69287,0.69288,0.69287,0.69288,41400001.0
2006-04-19 02:19:00,0.6929,0.6929,0.69284,0.69286,208799996.0
2006-04-19 02:20:00,0.69284,0.69291,0.69284,0.6929,245900006.0
2006-04-19 02:21:00,0.69285,0.69292,0.69285,0.69288,208100001.0
2006-04-19 02:22:00,0.69287,0.69293,0.69287,0.69293,148600001.0
2006-04-19 02:23:00,0.69287,0.69294,0.69287,0.69289,172399996.0
2006-04-19 02:24:00,0.69291,0.69296,0.69288,0.6929,74400000.0
2006-04-19 02:25:00,0.69291,0.69291,0.69272,0.69279,224500001.0
2006-04-19 02:26:00,0.69283,0.69284,0.69281,0.69281,151999997.0
2006-04-19 02:27:00,0.69275,0.69285,0.69275,0.69276,135500002.0
2006-04-19 02:28:00,0.69279,0.69282,0.69275,0.69275,116199998.0
2006-04-19 02:29:00,0.69274,0.69283,0.69274,0.69283,55000001.0
2006-04-19 02:30:00,0.69282,0.69287,0.69282,0.69283,107799999.0
2006-04-19 02:31:00,0.6928,0.69286,0.6928,0.69285,128600001.0
2006-04-19 02:32:00,0.69287,0.69288,0.6928,0.6928,45900000.0
2006-04-19 02:33:00,0.69277,0.6928,0.69272,0.69272,68400000.0
2006-04-19 02:34:00,0.69277,0.69286,0.69277,0.69286,69999999.0
2006-04-19 02:35:00,0.69283,0.69293,0.69281,0.69286,165999998.0
2006-04-19 02:36:00,0.69284,0.69287,0.69282,0.69287,224899995.0
2006-04-19 02:37:00,0.69286,0.69289,0.69283,0.69289,174900002.0
2006-04-19 02:38:00,0.69292,0.69293,0.6928,0.69289,79200002.0
2006-04-19 02:39:00,0.69299,0.69302,0.69299,0.693,105299998.0
2006-04-19 02:40:00,0.693,0.69309,0.69299,0.69305,103800002.0
2006-04-19 02:41:00,0.69299,0.69309,0.69299,0.69305,148399998.0
2006-04-19 02:42:00,0.693,0.69308,0.69298,0.69308,93800000.0
2006-04-19 02:43:00,0.69307,0.69307,0.69296,0.69296,5800000.0
2006-04-19 02:44:00,0.69294,0.69301,0.69291,0.69295,98999999.0
2006-04-19 02:45:00,0.69294,0.69304,0.69294,0.69303,119699998.0
2006-04-19 02:46:00,0.69295,0.69303,0.69295,0.69297,20300000.0
2006-04-19 02:47:00,0.69294,0.69305,0.69294,0.69303,142599999.0
2006-04-19 02:48:00,0.69299,0.69299,0.69289,0.69289,54200002.0
2006-04-19 02:49:00,0.69293,0.69295,0.6929,0.6929,96499998.0
2006-04-19 02:50:00,0.69285,0.69292,0.69285,0.69291,188000002.0
2006-04-19 02:51:00,0.69288,0.69288,0.69279,0.69283,127899999.0
2006-04-19 02:52:00,0.69285,0.69291,0.69285,0.6929,160400003.0
2006-04-19 02:53:00,0.6929,0.6929,0.69285,0.6929,127900000.0
2006-04-19 02:54:00,0.6929,0.69293,0.69284,0.69284,177000001.0
2006-04-19 02:55:00,0.69287,0.69288,0.69283,0.69283,126700001.0
2006-04-19 02:56:00,0.69293,0.69297,0.69288,0.69288,100200002.0
2006-04-19 02:57:00,0.69286,0.69295,0.69286,0.69295,16000000.0
2006-04-19 02:58:00,0.69298,0.69309,0.69293,0.69308,208399997.0
2006-04-19 02:59:00,0.69305,0.69308,0.69302,0.69303,123800000.0
2006-04-19 03:00:00,0.69305,0.69308,0.69297,0.69308,236399993.0
2006-04-19 03:01:00,0.69304,0.69316,0.69304,0.6931,148099998.0
2006-04-19 03:02:00,0.69307,0.69312,0.693,0.6931,196800000.0
2006-04-19 03:03:00,0.69308,0.6932,0.69304,0.69309,203799996.0
2006-04-19 03:04:00,0.69309,0.6931,0.69297,0.69297,220400003.0
2006-04-19 03:05:00,0.69301,0.69316,0.69301,0.69312,187800000.0
2006-04-19 03:06:00,0.69317,0.69317,0.69307,0.69314,100700000.0
2006-04-19 03:07:00,0.69308,0.69315,0.69308,0.69315,85699999.0
2006-04-19 03:08:00,0.69312,0.69319,0.69309,0.69318,222100005.0
2006-04-19 03:09:00,0.69317,0.69317,0.69308,0.69312,93599998.0
2006-04-19 03:10:00,0.69317,0.6932,0.69314,0.69318,141999999.0
2006-04-19 03:11:00,0.69315,0.6932,0.6931,0.6931,90000000.0
2006-04-19 03:12:00,0.69312,0.69318,0.69312,0.69313,246100002.0
2006-04-19 03:13:00,0.69311,0.69313,0.69311,0.69312,85100001.0
2006-04-19 03:14:00,0.69311,0.69316,0.6931,0.69312,57400000.0
2006-04-19 03:15:00,0.69312,0.69316,0.69304,0.69305,201900001.0
2006-04-19 03:16:00,0.69309,0.69309,0.69297,0.69297,66399999.0
2006-04-19 03:17:00,0.693,0.69305,0.69298,0.69305,202300001.0
2006-04-19 03:18:00,0.69307,0.69307,0.693,0.69302,118900002.0
2006-04-19 03:19:00,0.69295,0.693,0.69293,0.69295,197600003.0
2006-04-19 03:20:00,0.69295,0.69299,0.69284,0.69296,136300000.0
2006-04-19 03:21:00,0.69295,0.69302,0.69295,0.69302,13600000.0
2006-04-19 03:22:00,0.69295,0.69297,0.6929,0.6929,51099998.0
2006-04-19 03:23:00,0.69293,0.69297,0.69289,0.69295,170699999.0
2006-04-19 03:24:00,0.69295,0.69299,0.69291,0.69296,150800000.0
2006-04-19 03:25:00,0.69303,0.69307,0.693,0.69306,111600003.0
2006-04-19 03:26:00,0.69312,0.69315,0.69297,0.69314,157500002.0
2006-04-19 03:27:00,0.6932,0.69324,0.69317,0.69317,110700000.0
2006-04-19 03:28:00,0.69318,0.69318,0.69318,0.69318,15200000.0
2006-04-19 03:29:00,0.69315,0.6932,0.69312,0.6932,160300001.0
2006-04-19 03:30:00,0.69316,0.69316,0.6931,0.69312,91400000.0
2006-04-19 03:31:00,0.69319,0.6932,0.69317,0.69318,32600000.0
2006-04-19 03:32:00,0.69322,0.69324,0.69319,0.69319,102599999.0
2006-04-19 03:33:00,0.69317,0.6932,0.6931,0.69317,209300002.0
2006-04-19 03:34:00,0.6932,0.6932,0.69312,0.69318,117900000.0
2006-04-19 03:35:00,0.69313,0.69313,0.69303,0.69306,145999998.0
2006-04-19 03:36:00,0.69299,0.69299,0.69294,0.69294,47799998.0
2006-04-19 03:37:00,0.69293,0.69307,0.69292,0.69301,194700002.0
2006-04-19 03:38:00,0.69298,0.69298,0.69282,0.69284,116600003.0
2006-04-19 03:39:00,0.69288,0.69302,0.69284,0.6929,156300001.0
2006-04-19 03:40:00,0.69289,0.69292,0.6928,0.6928,76500001.0
2006-04-19 03:41:00,0.69285,0.69298,0.69285,0.69295,79200000.0
2006-04-19 03:42:00,0.69293,0.69306,0.69293,0.69306,63700002.0
2006-04-19 03:43:00,0.69304,0.69304,0.69287,0.69287,78900000.0
2006-04-19 03:44:00,0.69287,0.69291,0.6928,0.69282,204900002.0
2006-04-19 03:45:00,0.69283,0.69287,0.6928,0.69285,157900001.0
2006-04-19 03:46:00,0.69284,0.69285,0.69284,0.69285,25200001.0
2006-04-19 03:47:00,0.69289,0.69296,0.69289,0.69296,10400000.0
2006-04-19 03:48:00,0.69291,0.69295,0.69287,0.69292,150500000.0
2006-04-19 03:49:00,0.69295,0.69295,0.69288,0.69288,71900001.0
2006-04-19 03:50:00,0.69287,0.69295,0.69287,0.69295,84700002.0
2006-04-19 03:51:00,0.69298,0.69303,0.69298,0.693,150400001.0
2006-04-19 03:52:00,0.69301,0.69301,0.69297,0.69297,61400001.0
2006-04-19 03:53:00,0.69296,0.69296,0.69289,0.69294,73200001.0
2006-04-19 03:54:00,0.69299,0.69304,0.69298,0.69298,151500000.0
2006-04-19 03:55:00,0.69298,0.693,0.69298,0.69298,95700001.0
2006-04-19 03:56:00,0.69305,0.69305,0.69295,0.69295,111700000.0
2006-04-19 03:57:00,0.69298,0.69299,0.69294,0.69299,133499998.0
2006-04-19 03:58:00,0.69293,0.69301,0.69293,0.69297,126500002.0
2006-04-19 03:59:00,0.69301,0.69306,0.69294,0.69294,85399998.0
2006-04-19 04:00:00,0.69302,0.69302,0.6929,0.6929,259000000.0
2006-04-19 04:01:00,0.69289,0.69298,0.69289,0.69297,132700002.0
2006-04-19 04:02:00,0.69293,0.69296,0.69285,0.69286,198600002.0
2006-04-19 04:03:00,0.6929,0.6929,0.69288,0.69289,88600000.0
2006-04-19 04:04:00,0.69291,0.69292,0.69285,0.69285,130600001.0
2006-04-19 04:05:00,0.69289,0.69289,0.69289,0.69289,20000000.0
2006-04-19 04:06:00,0.69297,0.69297,0.69287,0.69287,119800000.0
2006-04-19 04:07:00,0.69288,0.69288,0.69287,0.69287,23900000.0
2006-04-19 04:08:00,0.69285,0.69286,0.6928,0.69283,135000001.0
2006-04-19 04:09:00,0.69287,0.69288,0.69287,0.69288,57200001.0
2006-04-19 04:10:00,0.69288,0.69288,0.69284,0.69284,67599999.0
2006-04-19 04:11:00,0.69283,0.69283,0.69275,0.69275,183499999.0
2006-04-19 04:12:00,0.69279,0.69281,0.69279,0.69279,39500001.0
2006-04-19 04:13:00,0.69285,0.69285,0.69285,0.69285,8000000.0
2006-04-19 04:14:00,0.6928,0.6928,0.69277,0.69277,61400002.0
2006-04-19 04:15:00,0.69281,0.69284,0.69277,0.69277,140400001.0
2006-04-19 04:16:00,0.69275,0.69275,0.69262,0.69262,122300002.0
2006-04-19 04:17:00,0.69263,0.6927,0.69263,0.69266,195099996.0
2006-04-19 04:18:00,0.69266,0.69275,0.69266,0.69271,130900002.0
2006-04-19 04:19:00,0.69268,0.69276,0.69268,0.69272,116500000.0
2006-04-19 04:20:00,0.69275,0.69286,0.69275,0.69284,64700002.0
2006-04-19 04:21:00,0.69284,0.69303,0.69281,0.693,205200001.0
2006-04-19 04:22:00,0.693,0.693,0.6929,0.6929,206700000.0
2006-04-19 04:23:00,0.69295,0.69302,0.69295,0.69302,114999999.0
2006-04-19 04:24:00,0.69293,0.69297,0.69284,0.6929,77700001.0
2006-04-19 04:25:00,0.69293,0.69296,0.6929,0.6929,149100004.0
2006-04-19 04:26:00,0.69284,0.69291,0.69284,0.69287,104499996.0
2006-04-19 04:27:00,0.6929,0.693,0.6929,0.693,25000000.0
2006-04-19 04:28:00,0.69291,0.69292,0.69285,0.69285,83900000.0
2006-04-19 04:29:00,0.69287,0.69288,0.69287,0.69288,26200000.0
2006-04-19 04:30:00,0.69293,0.69306,0.69293,0.69296,159800001.0
2006-04-19 04:31:00,0.6929,0.69299,0.69285,0.69293,169300000.0
2006-04-19 04:32:00,0.69293,0.69293,0.69285,0.69285,102900002.0
2006-04-19 04:33:00,0.69281,0.69287,0.69281,0.69283,82900000.0
2006-04-19 04:34:00,0.69278,0.6928,0.69277,0.69278,37500000.0
2006-04-19 04:35:00,0.69279,0.69279,0.69272,0.69273,133400002.0
2006-04-19 04:36:00,0.69276,0.69285,0.69275,0.69285,70700000.0
2006-04-19 04:37:00,0.6928,0.69284,0.69279,0.69279,92500002.0
2006-04-19 04:38:00,0.69275,0.69281,0.69271,0.69281,147899997.0
2006-04-19 04:39:00,0.69278,0.69285,0.69273,0.69275,201499997.0
2006-04-19 04:40:00,0.69282,0.69282,0.69281,0.69281,24799999.0
2006-04-19 04:41:00,0.69284,0.69287,0.69283,0.69284,184100002.0
2006-04-19 04:42:00,0.69289,0.69289,0.69284,0.69287,141500000.0
2006-04-19 04:43:00,0.69283,0.69285,0.69282,0.69283,163499999.0
2006-04-19 04:44:00,0.6928,0.69287,0.6928,0.69287,173499996.0
2006-04-19 04:45:00,0.69279,0.69281,0.69275,0.6928,124299997.0
2006-04-19 04:46:00,0.6928,0.69288,0.6928,0.69288,62100002.0
2006-04-19 04:47:00,0.69295,0.693,0.69283,0.6929,220400002.0
2006-04-19 04:48:00,0.69291,0.69293,0.69286,0.69286,104900002.0
2006-04-19 04:49:00,0.69287,0.69292,0.69287,0.6929,144699999.0
2006-04-19 04:50:00,0.6929,0.69292,0.69285,0.69287,94999999.0
2006-04-19 04:51:00,0.69286,0.69298,0.69286,0.69293,80099998.0
2006-04-19 04:52:00,0.69292,0.69299,0.6929,0.6929,75099999.0
2006-04-19 04:53:00,0.6929,0.69293,0.69285,0.6929,185300001.0
2006-04-19 04:54:00,0.6929,0.69293,0.69286,0.69287,128299997.0
2006-04-19 04:55:00,0.69284,0.69292,0.69284,0.69284,267799990.0
2006-04-19 04:56:00,0.69282,0.69288,0.69282,0.69287,102800002.0
2006-04-19 04:57:00,0.69283,0.69288,0.69283,0.69288,57399997.0
2006-04-19 04:58:00,0.69285,0.69291,0.69285,0.69291,100599999.0
2006-04-19 04:59:00,0.69291,0.69294,0.69287,0.69287,219400001.0
2006-04-19 05:00:00,0.69287,0.69294,0.69287,0.69293,73300000.0
2006-04-19 05:01:00,0.69289,0.69294,0.69288,0.69293,125799999.0
2006-04-19 05:02:00,0.69295,0.69296,0.69295,0.69296,41500000.0
2006-04-19 05:03:00,0.69302,0.69305,0.69298,0.69302,92899999.0
2006-04-19 05:04:00,0.693,0.693,0.69289,0.69293,59400000.0
2006-04-19 05:05:00,0.693,0.69301,0.693,0.693,99800003.0
2006-04-19 05:06:00,0.69301,0.69301,0.69297,0.69297,36700000.0
2006-04-19 05:07:00,0.69292,0.69292,0.69288,0.69292,92500000.0
2006-04-19 05:08:00,0.69291,0.69291,0.69285,0.69285,86600000.0
2006-04-19 05:09:00,0.69284,0.69288,0.6928,0.69288,91100000.0
2006-04-19 05:10:00,0.69284,0.69287,0.69282,0.69286,104799997.0
2006-04-19 05:11:00,0.69285,0.69292,0.69285,0.69285,121400000.0
2006-04-19 05:12:00,0.6929,0.6929,0.69279,0.69283,117799998.0
2006-04-19 05:13:00,0.69283,0.69286,0.69277,0.69285,69800000.0
2006-04-19 05:14:00,0.69283,0.69283,0.6927,0.69272,157399999.0
2006-04-19 05:15:00,0.69276,0.69279,0.69274,0.69279,187300001.0
2006-04-19 05:16:00,0.69275,0.69278,0.6927,0.69278,104000000.0
2006-04-19 05:17:00,0.69277,0.69279,0.69276,0.69277,93700000.0
2006-04-19 05:18:00,0.69271,0.69278,0.6927,0.6927,126899999.0
2006-04-19 05:19:00,0.69275,0.69275,0.69275,0.69275,35900001.0
2006-04-19 05:20:00,0.69274,0.69275,0.69271,0.69275,222200000.0
2006-04-19 05:21:00,0.69273,0.69281,0.69272,0.69281,74300000.0
2006-04-19 05:22:00,0.69276,0.69277,0.69267,0.69277,77500000.0
2006-04-19 05:23:00,0.69277,0.69278,0.69269,0.69277,59199998.0
2006-04-19 05:24:00,0.69282,0.69284,0.69275,0.69278,116500001.0
2006-04-19 05:25:00,0.69282,0.69286,0.69278,0.69285,219100001.0
2006-04-19 05:26:00,0.69286,0.69287,0.69281,0.69283,153900001.0
2006-04-19 05:27:00,0.69288,0.69288,0.69281,0.69285,166800002.0
2006-04-19 05:28:00,0.69285,0.6929,0.69281,0.69287,258600003.0
2006-04-19 05:29:00,0.69288,0.69288,0.69283,0.69283,70700002.0
2006-04-19 05:30:00,0.69286,0.69292,0.69285,0.69288,251699998.0
2006-04-19 05:31:00,0.69281,0.69281,0.69281,0.69281,87000000.0
2006-04-19 05:32:00,0.69274,0.69282,0.69274,0.69277,316100000.0
2006-04-19 05:33:00,0.69285,0.69292,0.69283,0.69284,157900001.0
2006-04-19 05:34:00,0.69283,0.69291,0.69283,0.69285,116399998.0
2006-04-19 05:35:00,0.69285,0.69285,0.6928,0.6928,70700000.0
2006-04-19 05:36:00,0.69277,0.69284,0.69277,0.69283,86899998.0
2006-04-19 05:37:00,0.6928,0.6928,0.69275,0.69278,111599998.0
2006-04-19 05:38:00,0.69282,0.69286,0.69282,0.69286,55000000.0
2006-04-19 05:39:00,0.69287,0.69287,0.69285,0.69285,34400000.0
2006-04-19 05:40:00,0.69291,0.69291,0.69284,0.69286,116899999.0
2006-04-19 05:41:00,0.69286,0.6929,0.69285,0.6929,61700000.0
2006-04-19 05:42:00,0.6929,0.69292,0.6929,0.69291,31100001.0
2006-04-19 05:43:00,0.69292,0.69292,0.69288,0.69288,174199996.0
2006-04-19 05:44:00,0.69294,0.69295,0.69292,0.69295,122500000.0
2006-04-19 05:45:00,0.69291,0.69293,0.69283,0.69283,97800001.0
2006-04-19 05:46:00,0.69292,0.69295,0.69286,0.69286,179800002.0
2006-04-19 05:47:00,0.69285,0.69291,0.69284,0.69287,148700000.0
2006-04-19 05:48:00,0.69285,0.6929,0.69285,0.69286,76899999.0
2006-04-19 05:49:00,0.69287,0.69293,0.69285,0.69285,127900000.0
2006-04-19 05:50:00,0.6929,0.6929,0.69282,0.69288,242900008.0
2006-04-19 05:51:00,0.69292,0.69292,0.69281,0.69285,153800002.0
2006-04-19 05:52:00,0.69283,0.6929,0.69278,0.6929,136500002.0
2006-04-19 05:53:00,0.69291,0.69297,0.69289,0.69292,191099999.0
2006-04-19 05:54:00,0.69288,0.69298,0.69287,0.69295,120300003.0
2006-04-19 05:55:00,0.69295,0.69295,0.69292,0.69292,150099995.0
2006-04-19 05:56:00,0.69293,0.69301,0.69293,0.69301,114299999.0
2006-04-19 05:57:00,0.69297,0.69303,0.69297,0.69303,65500000.0
2006-04-19 05:58:00,0.69306,0.69307,0.69298,0.69305,127800000.0
2006-04-19 05:59:00,0.69307,0.69309,0.69302,0.69304,248299996.0
2006-04-19 06:00:00,0.69303,0.69309,0.69303,0.69309,138000003.0
2006-04-19 06:01:00,0.69307,0.69307,0.69305,0.69306,56500000.0
2006-04-19 06:02:00,0.69306,0.69314,0.69306,0.69309,127199997.0
2006-04-19 06:03:00,0.69308,0.6931,0.69304,0.69306,50900001.0
2006-04-19 06:04:00,0.69305,0.69307,0.69305,0.69307,45600001.0
2006-04-19 06:05:00,0.69307,0.69313,0.69304,0.69313,178300002.0
2006-04-19 06:06:00,0.69308,0.69312,0.69305,0.6931,124799999.0
2006-04-19 06:07:00,0.69309,0.69309,0.693,0.69302,143499999.0
2006-04-19 06:08:00,0.69299,0.69304,0.69299,0.69304,62999998.0
2006-04-19 06:09:00,0.69305,0.69305,0.69305,0.69305,4600000.0
2006-04-19 06:10:00,0.69302,0.69302,0.69294,0.69298,65399998.0
2006-04-19 06:11:00,0.69297,0.69297,0.69295,0.69295,43799998.0
2006-04-19 06:12:00,0.693,0.69301,0.69292,0.69292,58200000.0
2006-04-19 06:13:00,0.69295,0.69296,0.69292,0.69293,211099998.0
2006-04-19 06:14:00,0.6929,0.69297,0.6929,0.69295,231399999.0
2006-04-19 06:15:00,0.69292,0.69295,0.6929,0.6929,98900003.0
2006-04-19 06:16:00,0.69293,0.69294,0.69287,0.69294,118599997.0
2006-04-19 06:17:00,0.69291,0.69293,0.69285,0.69285,175600000.0
2006-04-19 06:18:00,0.6929,0.69293,0.69288,0.69292,122800001.0
2006-04-19 06:19:00,0.69291,0.69298,0.69291,0.69292,169599999.0
2006-04-19 06:20:00,0.69291,0.69294,0.69289,0.69289,109099998.0
2006-04-19 06:21:00,0.69292,0.69293,0.69292,0.69293,65900002.0
2006-04-19 06:22:00,0.69292,0.69295,0.69288,0.69295,99800004.0
2006-04-19 06:23:00,0.69295,0.69299,0.69288,0.69292,159200003.0
2006-04-19 06:24:00,0.6929,0.6929,0.69281,0.69282,165199998.0
2006-04-19 06:25:00,0.69283,0.6929,0.69283,0.69285,136999996.0
2006-04-19 06:26:00,0.69284,0.69291,0.69284,0.69289,32600001.0
2006-04-19 06:27:00,0.69292,0.69294,0.69285,0.69285,216200000.0
2006-04-19 06:28:00,0.69287,0.69294,0.69287,0.69294,82100001.0
2006-04-19 06:29:00,0.69293,0.69294,0.6929,0.69294,147900000.0
2006-04-19 06:30:00,0.69293,0.69302,0.69293,0.69302,211100000.0
2006-04-19 06:31:00,0.69298,0.693,0.69295,0.693,181700004.0
2006-04-19 06:32:00,0.69299,0.69299,0.69296,0.69296,51000000.0
2006-04-19 06:33:00,0.69288,0.69295,0.69281,0.69295,110699997.0
2006-04-19 06:34:00,0.69293,0.69293,0.69289,0.69291,187900000.0
2006-04-19 06:35:00,0.6929,0.693,0.69289,0.69293,63699998.0
2006-04-19 06:36:00,0.69289,0.69295,0.69287,0.69295,72899999.0
2006-04-19 06:37:00,0.69302,0.69302,0.69293,0.69298,162300003.0
2006-04-19 06:38:00,0.69292,0.69298,0.69292,0.69293,122800001.0
2006-04-19 06:39:00,0.69297,0.69297,0.69294,0.69294,56600002.0
2006-04-19 06:40:00,0.69297,0.69297,0.6929,0.69297,107100002.0
2006-04-19 06:41:00,0.69291,0.69301,0.6929,0.69301,103600000.0
2006-04-19 06:42:00,0.69305,0.69305,0.69292,0.69298,194599999.0
2006-04-19 06:43:00,0.69297,0.69303,0.69296,0.69297,191300004.0
2006-04-19 06:44:00,0.693,0.693,0.6929,0.6929,111899999.0
2006-04-19 06:45:00,0.69297,0.69297,0.69287,0.69288,177000000.0
2006-04-19 06:46:00,0.69289,0.69298,0.69288,0.69293,222799997.0
2006-04-19 06:47:00,0.69295,0.69296,0.69292,0.69294,129400001.0
2006-04-19 06:48:00,0.69293,0.69298,0.69292,0.69295,57399999.0
2006-04-19 06:49:00,0.69294,0.69296,0.69294,0.69296,35100000.0
2006-04-19 06:50:00,0.69297,0.693,0.69297,0.693,34400001.0
2006-04-19 06:51:00,0.69301,0.69301,0.69299,0.69299,22500000.0
2006-04-19 06:52:00,0.69306,0.69313,0.69305,0.69313,90699997.0
2006-04-19 06:53:00,0.69312,0.69312,0.69303,0.69305,166300001.0
2006-04-19 06:54:00,0.69307,0.69312,0.69307,0.69308,186700000.0
2006-04-19 06:55:00,0.6931,0.69315,0.6931,0.6931,21600000.0
2006-04-19 06:56:00,0.69308,0.69316,0.69305,0.6931,166500002.0
2006-04-19 06:57:00,0.6931,0.69317,0.69308,0.69315,168100000.0
2006-04-19 06:58:00,0.69314,0.69315,0.69308,0.69315,121199997.0
2006-04-19 06:59:00,0.69315,0.69319,0.69315,0.69317,86099998.0
2006-04-19 07:00:00,0.6931,0.69315,0.6931,0.69315,18400000.0
2006-04-19 07:01:00,0.69313,0.69318,0.69313,0.69317,140000004.0
2006-04-19 07:02:00,0.69315,0.69317,0.69313,0.69315,105100001.0
2006-04-19 07:03:00,0.69316,0.69316,0.69316,0.69316,31900000.0
2006-04-19 07:04:00,0.69307,0.69313,0.69307,0.69313,31200000.0
2006-04-19 07:05:00,0.69307,0.69307,0.69307,0.69307,500000.0
2006-04-19 07:06:00,0.69308,0.69308,0.69304,0.69307,76600000.0
2006-04-19 07:07:00,0.69309,0.69312,0.69309,0.69312,84900001.0
2006-04-19 07:08:00,0.69311,0.69312,0.69311,0.69311,100499999.0
2006-04-19 07:09:00,0.69313,0.69317,0.69311,0.69312,164500004.0
2006-04-19 07:10:00,0.69309,0.69313,0.69307,0.69307,83699999.0
2006-04-19 07:11:00,0.69308,0.69318,0.69308,0.69318,138799996.0
2006-04-19 07:12:00,0.69317,0.69317,0.693,0.69307,191800002.0
2006-04-19 07:13:00,0.69307,0.69311,0.69301,0.69305,179399999.0
2006-04-19 07:14:00,0.69307,0.6931,0.693,0.69302,175799998.0
2006-04-19 07:15:00,0.69309,0.69317,0.69309,0.69315,104299998.0
2006-04-19 07:16:00,0.69314,0.69315,0.6931,0.69315,177200003.0
2006-04-19 07:17:00,0.69313,0.69315,0.69312,0.69312,78299999.0
2006-04-19 07:18:00,0.6931,0.6931,0.69305,0.69307,88100001.0
2006-04-19 07:19:00,0.6931,0.69322,0.6931,0.69313,99200000.0
2006-04-19 07:20:00,0.6931,0.69319,0.69306,0.69315,135300000.0
2006-04-19 07:21:00,0.6932,0.6932,0.69314,0.69314,23600000.0
2006-04-19 07:22:00,0.69314,0.69314,0.69309,0.6931,97400002.0
2006-04-19 07:23:00,0.69305,0.69305,0.69305,0.69305,20499999.0
2006-04-19 07:24:00,0.69309,0.69312,0.69307,0.6931,88800002.0
2006-04-19 07:25:00,0.69308,0.6931,0.69308,0.6931,48100001.0
2006-04-19 07:26:00,0.69308,0.69314,0.69307,0.69307,210100005.0
2006-04-19 07:27:00,0.69305,0.69314,0.69305,0.69312,264799998.0
2006-04-19 07:28:00,0.69313,0.69316,0.69306,0.69316,90300004.0
2006-04-19 07:29:00,0.69322,0.69322,0.69317,0.69317,110399999.0
2006-04-19 07:30:00,0.69315,0.6932,0.69313,0.69318,92300002.0
2006-04-19 07:31:00,0.69324,0.69324,0.69321,0.69321,113300004.0
2006-04-19 07:32:00,0.69325,0.69329,0.69322,0.69329,39100001.0
2006-04-19 07:33:00,0.69329,0.69329,0.69324,0.69324,57400000.0
2006-04-19 07:34:00,0.69321,0.69327,0.6932,0.69325,250299998.0
2006-04-19 07:35:00,0.69323,0.69327,0.6932,0.69322,211500001.0
2006-04-19 07:36:00,0.69321,0.69328,0.6932,0.69328,168399996.0
2006-04-19 07:37:00,0.69331,0.69332,0.69324,0.6933,249299996.0
2006-04-19 07:38:00,0.69333,0.69336,0.6933,0.69331,216399999.0
2006-04-19 07:39:00,0.69327,0.6933,0.69322,0.69322,82300000.0
2006-04-19 07:40:00,0.69321,0.69324,0.69314,0.69317,347699994.0
2006-04-19 07:41:00,0.69315,0.69315,0.69293,0.69293,142099999.0
2006-04-19 07:42:00,0.69292,0.69298,0.6929,0.69292,193300004.0
2006-04-19 07:43:00,0.69294,0.69303,0.69294,0.69301,233700002.0
2006-04-19 07:44:00,0.693,0.693,0.693,0.693,21400000.0
2006-04-19 07:45:00,0.69293,0.69293,0.6929,0.6929,103600003.0
2006-04-19 07:46:00,0.69294,0.69301,0.69288,0.69295,191600001.0
2006-04-19 07:47:00,0.69299,0.69302,0.69298,0.69302,171499998.0
2006-04-19 07:48:00,0.69309,0.69309,0.69304,0.69308,253000002.0
2006-04-19 07:49:00,0.693,0.693,0.693,0.693,57600001.0
2006-04-19 07:50:00,0.69301,0.69303,0.69299,0.69303,47700001.0
2006-04-19 07:51:00,0.69302,0.69312,0.69302,0.69307,165099999.0
2006-04-19 07:52:00,0.69308,0.69308,0.69302,0.69307,114999997.0
2006-04-19 07:53:00,0.69305,0.69305,0.69292,0.69292,23100000.0
2006-04-19 07:54:00,0.69295,0.69298,0.69291,0.69295,179299997.0
2006-04-19 07:55:00,0.69297,0.69304,0.69295,0.69304,106900002.0
2006-04-19 07:56:00,0.693,0.69308,0.69298,0.69306,176600003.0
2006-04-19 07:57:00,0.69305,0.69308,0.69301,0.69305,116399999.0
2006-04-19 07:58:00,0.69309,0.69312,0.69299,0.69312,155900001.0
2006-04-19 07:59:00,0.6932,0.69325,0.69313,0.6932,131100001.0
2006-04-19 08:00:00,0.69318,0.69328,0.69318,0.69323,283800000.0
2006-04-19 08:01:00,0.69319,0.69326,0.69317,0.69317,172399999.0
2006-04-19 08:02:00,0.69318,0.69322,0.69315,0.6932,203900002.0
2006-04-19 08:03:00,0.6932,0.6932,0.6932,0.6932,29900000.0
2006-04-19 08:04:00,0.69315,0.69318,0.69306,0.69318,225100001.0
2006-04-19 08:05:00,0.69317,0.69322,0.69315,0.69322,86699998.0
2006-04-19 08:06:00,0.69319,0.69319,0.69319,0.69319,40700001.0
2006-04-19 08:07:00,0.69319,0.69319,0.69312,0.69312,142799999.0
2006-04-19 08:08:00,0.69311,0.69318,0.69308,0.69308,106899998.0
2006-04-19 08:09:00,0.69309,0.69309,0.69306,0.69306,75199996.0
2006-04-19 08:10:00,0.69303,0.69309,0.69303,0.69306,76400001.0
2006-04-19 08:11:00,0.69302,0.69307,0.69301,0.69304,145100002.0
2006-04-19 08:12:00,0.69305,0.69305,0.69296,0.69303,130000000.0
2006-04-19 08:13:00,0.69302,0.69306,0.69302,0.69302,169800000.0
2006-04-19 08:14:00,0.69304,0.69304,0.69302,0.69302,48500000.0
2006-04-19 08:15:00,0.69302,0.69311,0.69302,0.69305,102200002.0
2006-04-19 08:16:00,0.69309,0.69309,0.69301,0.69302,104999999.0
2006-04-19 08:17:00,0.69304,0.69308,0.69301,0.69304,117299998.0
2006-04-19 08:18:00,0.693,0.69303,0.69291,0.69295,205600004.0
2006-04-19 08:19:00,0.69299,0.69302,0.69286,0.69286,121299998.0
2006-04-19 08:20:00,0.69276,0.69282,0.6927,0.69277,242300003.0
2006-04-19 08:21:00,0.69282,0.69288,0.69278,0.69284,138799998.0
2006-04-19 08:22:00,0.69283,0.69283,0.69277,0.69278,118200002.0
2006-04-19 08:23:00,0.6928,0.6928,0.6927,0.6927,158700000.0
2006-04-19 08:24:00,0.69273,0.69283,0.69273,0.69283,122899999.0
2006-04-19 08:25:00,0.69279,0.69297,0.69279,0.69297,70100000.0
2006-04-19 08:26:00,0.69297,0.69298,0.69281,0.69289,227199999.0
2006-04-19 08:27:00,0.69305,0.69305,0.69295,0.69297,131200003.0
2006-04-19 08:28:00,0.69298,0.69298,0.6929,0.69296,127699999.0
2006-04-19 08:29:00,0.69301,0.69311,0.69301,0.69305,107900000.0
2006-04-19 08:30:00,0.69312,0.69324,0.69312,0.69323,141499997.0
2006-04-19 08:31:00,0.69321,0.69323,0.69305,0.69305,157599998.0
2006-04-19 08:32:00,0.69302,0.69308,0.69298,0.69298,136699999.0
2006-04-19 08:33:00,0.69293,0.69293,0.69284,0.69284,198000003.0
2006-04-19 08:34:00,0.69286,0.69297,0.69286,0.69295,84799998.0
2006-04-19 08:35:00,0.69296,0.69297,0.69285,0.69287,169799995.0
2006-04-19 08:36:00,0.69285,0.69285,0.69275,0.69275,67300003.0
2006-04-19 08:37:00,0.69274,0.6928,0.69269,0.69274,43600000.0
2006-04-19 08:38:00,0.69277,0.69281,0.69275,0.69275,150999999.0
2006-04-19 08:39:00,0.69268,0.69283,0.69268,0.69283,140199998.0
2006-04-19 08:40:00,0.69276,0.69283,0.69273,0.69283,118099999.0
2006-04-19 08:41:00,0.69282,0.69288,0.69279,0.69283,186300002.0
2006-04-19 08:42:00,0.69277,0.69286,0.69274,0.69283,174900000.0
2006-04-19 08:43:00,0.69282,0.69288,0.69281,0.69283,74700000.0
2006-04-19 08:44:00,0.69284,0.69286,0.69278,0.69286,118300001.0
2006-04-19 08:45:00,0.69286,0.69288,0.69284,0.69284,65900001.0
2006-04-19 08:46:00,0.69281,0.69285,0.69277,0.69285,142100001.0
2006-04-19 08:47:00,0.69279,0.69279,0.69271,0.69278,140400002.0
2006-04-19 08:48:00,0.69276,0.69293,0.69273,0.69293,42200001.0
2006-04-19 08:49:00,0.69302,0.69307,0.69301,0.69302,139599998.0
2006-04-19 08:50:00,0.69294,0.69307,0.69294,0.693,230999999.0
2006-04-19 08:51:00,0.69305,0.69309,0.69296,0.69297,132400001.0
2006-04-19 08:52:00,0.69293,0.69295,0.6929,0.69291,85099999.0
2006-04-19 08:53:00,0.6929,0.69297,0.69288,0.69297,200300004.0
2006-04-19 08:54:00,0.69294,0.69294,0.69288,0.69288,72499998.0
2006-04-19 08:55:00,0.69289,0.69302,0.69285,0.69299,188800001.0
2006-04-19 08:56:00,0.69299,0.69309,0.69296,0.69306,56000000.0
2006-04-19 08:57:00,0.69303,0.69303,0.69301,0.69301,83300003.0
2006-04-19 08:58:00,0.69302,0.69306,0.69298,0.69306,60600002.0
2006-04-19 08:59:00,0.69306,0.69311,0.693,0.693,90500001.0
2006-04-19 09:00:00,0.693,0.69303,0.69296,0.69303,122999999.0
2006-04-19 09:01:00,0.69301,0.69301,0.69285,0.69291,159000000.0
2006-04-19 09:02:00,0.69297,0.69306,0.69297,0.69306,149200000.0
2006-04-19 09:03:00,0.69297,0.69298,0.6929,0.69298,61300001.0
2006-04-19 09:04:00,0.693,0.693,0.69288,0.69288,161099999.0
2006-04-19 09:05:00,0.69294,0.69299,0.69294,0.69298,40400000.0
2006-04-19 09:06:00,0.69299,0.69302,0.69289,0.69297,145300001.0
2006-04-19 09:07:00,0.69297,0.69297,0.69287,0.69292,163000005.0
2006-04-19 09:08:00,0.6929,0.69292,0.69283,0.69285,194800000.0
2006-04-19 09:09:00,0.69288,0.69292,0.69287,0.69287,166999999.0
2006-04-19 09:10:00,0.6929,0.69292,0.69282,0.69282,147800001.0
2006-04-19 09:11:00,0.6928,0.69285,0.69279,0.69285,239899999.0
2006-04-19 09:12:00,0.69281,0.69286,0.69278,0.69286,171000001.0
2006-04-19 09:13:00,0.6929,0.69291,0.69287,0.69291,94100000.0
2006-04-19 09:14:00,0.69291,0.69291,0.69285,0.69285,174700002.0
2006-04-19 09:15:00,0.69291,0.69298,0.69288,0.69297,92600001.0
2006-04-19 09:16:00,0.69297,0.69301,0.69288,0.69301,68499999.0
2006-04-19 09:17:00,0.69303,0.69319,0.69303,0.69313,93200001.0
2006-04-19 09:18:00,0.69318,0.69325,0.69318,0.69318,108600000.0
2006-04-19 09:19:00,0.69318,0.69318,0.6931,0.69312,98899998.0
2006-04-19 09:20:00,0.69312,0.69314,0.69301,0.69314,194599999.0
2006-04-19 09:21:00,0.6932,0.69326,0.69318,0.69322,181299998.0
2006-04-19 09:22:00,0.69317,0.6932,0.69308,0.6932,91300000.0
2006-04-19 09:23:00,0.69318,0.69324,0.69313,0.69322,139600001.0
2006-04-19 09:24:00,0.69319,0.69325,0.69315,0.69321,158699999.0
2006-04-19 09:25:00,0.69318,0.69325,0.69313,0.69325,151199998.0
2006-04-19 09:26:00,0.69319,0.69319,0.69305,0.69308,177899999.0
2006-04-19 09:27:00,0.69307,0.69307,0.69293,0.69294,132599997.0
2006-04-19 09:28:00,0.69291,0.69304,0.6929,0.69297,213100001.0
2006-04-19 09:29:00,0.69295,0.69303,0.69289,0.69289,68800000.0
2006-04-19 09:30:00,0.69293,0.69295,0.69282,0.69282,74400000.0
2006-04-19 09:31:00,0.69282,0.69288,0.69282,0.69288,88100002.0
2006-04-19 09:32:00,0.69283,0.69284,0.6927,0.69275,147400000.0
2006-04-19 09:33:00,0.69277,0.69278,0.6927,0.69273,155599999.0
2006-04-19 09:34:00,0.69272,0.69283,0.69272,0.69275,206000000.0
2006-04-19 09:35:00,0.69275,0.69281,0.69275,0.69277,255399997.0
2006-04-19 09:36:00,0.69278,0.69281,0.69268,0.69268,183699997.0
2006-04-19 09:37:00,0.69269,0.69269,0.69259,0.69263,90700003.0
2006-04-19 09:38:00,0.6927,0.69273,0.6927,0.69273,167700000.0
2006-04-19 09:39:00,0.69271,0.69276,0.69268,0.69275,184200000.0
2006-04-19 09:40:00,0.69277,0.69277,0.69264,0.69268,154699998.0
2006-04-19 09:41:00,0.69267,0.69271,0.6926,0.6926,216100002.0
2006-04-19 09:42:00,0.69265,0.69267,0.69253,0.69255,150800002.0
2006-04-19 09:43:00,0.69246,0.69248,0.69237,0.69246,177900000.0
2006-04-19 09:44:00,0.69248,0.69256,0.69248,0.69255,149099999.0
2006-04-19 09:45:00,0.69252,0.69266,0.69248,0.69266,109900002.0
2006-04-19 09:46:00,0.69267,0.69275,0.69267,0.69267,216900001.0
2006-04-19 09:47:00,0.69272,0.69275,0.69263,0.69268,175200001.0
2006-04-19 09:48:00,0.69264,0.69271,0.69264,0.69267,146000000.0
2006-04-19 09:49:00,0.69269,0.69277,0.69268,0.69273,159599999.0
2006-04-19 09:50:00,0.69277,0.69279,0.69271,0.69271,99700000.0
2006-04-19 09:51:00,0.69268,0.69269,0.69263,0.69263,138800001.0
2006-04-19 09:52:00,0.69267,0.69271,0.69267,0.69271,69499998.0
2006-04-19 09:53:00,0.69273,0.69275,0.69268,0.69271,164799995.0
2006-04-19 09:54:00,0.69265,0.69275,0.69265,0.69273,76500001.0
2006-04-19 09:55:00,0.69268,0.69271,0.69263,0.69266,146700000.0
2006-04-19 09:56:00,0.69266,0.69267,0.6926,0.69265,142300000.0
2006-04-19 09:57:00,0.69265,0.69269,0.69262,0.69265,159400000.0
2006-04-19 09:58:00,0.69271,0.69275,0.69266,0.69268,201600001.0
2006-04-19 09:59:00,0.69268,0.69273,0.69266,0.69267,99500001.0
2006-04-19 10:00:00,0.69263,0.69271,0.6926,0.69271,58699998.0
2006-04-19 10:01:00,0.69273,0.69273,0.69262,0.69269,106299999.0
2006-04-19 10:02:00,0.69268,0.69273,0.69265,0.69268,157599998.0
2006-04-19 10:03:00,0.69271,0.69282,0.69271,0.6928,262599997.0
2006-04-19 10:04:00,0.69277,0.69288,0.69277,0.69288,183299999.0
2006-04-19 10:05:00,0.69287,0.69288,0.69283,0.69283,106999999.0
2006-04-19 10:06:00,0.69277,0.6928,0.69275,0.6928,146100001.0
2006-04-19 10:07:00,0.69277,0.69277,0.69271,0.69272,119100001.0
2006-04-19 10:08:00,0.69269,0.6927,0.69261,0.69263,161399993.0
2006-04-19 10:09:00,0.69261,0.69273,0.69261,0.69271,152999997.0
2006-04-19 10:10:00,0.69273,0.69273,0.69271,0.69271,49200000.0
2006-04-19 10:11:00,0.69268,0.69268,0.69263,0.69265,159299999.0
2006-04-19 10:12:00,0.69268,0.69274,0.69265,0.69267,126900001.0
2006-04-19 10:13:00,0.69268,0.69274,0.69268,0.69268,158700000.0
2006-04-19 10:14:00,0.6926,0.6926,0.69247,0.69247,171500000.0
2006-04-19 10:15:00,0.69252,0.69252,0.6924,0.69242,146700002.0
2006-04-19 10:16:00,0.69237,0.69237,0.6923,0.6923,191600000.0
2006-04-19 10:17:00,0.69232,0.69238,0.69228,0.69232,139199996.0
2006-04-19 10:18:00,0.69237,0.6924,0.69233,0.69233,132400002.0
2006-04-19 10:19:00,0.69237,0.69248,0.69235,0.69248,110199999.0
2006-04-19 10:20:00,0.69251,0.69251,0.69243,0.69251,215100006.0
2006-04-19 10:21:00,0.69248,0.69256,0.69242,0.69256,73400002.0
2006-04-19 10:22:00,0.69243,0.6925,0.69236,0.6925,164000001.0
2006-04-19 10:23:00,0.69249,0.69255,0.69241,0.69243,175600005.0
2006-04-19 10:24:00,0.69235,0.69239,0.69234,0.69239,128700000.0
2006-04-19 10:25:00,0.69241,0.69248,0.69241,0.69248,108500000.0
2006-04-19 10:26:00,0.69251,0.69259,0.69251,0.69251,177000002.0
2006-04-19 10:27:00,0.69253,0.69257,0.69249,0.69252,96400003.0
2006-04-19 10:28:00,0.69245,0.69252,0.69235,0.69252,166300002.0
2006-04-19 10:29:00,0.69255,0.69263,0.69253,0.69261,184999999.0
2006-04-19 10:30:00,0.69263,0.69264,0.6925,0.69252,154600004.0
2006-04-19 10:31:00,0.69251,0.69251,0.69246,0.6925,104400000.0
2006-04-19 10:32:00,0.6925,0.69253,0.69244,0.69247,36500000.0
2006-04-19 10:33:00,0.6925,0.69261,0.6925,0.69257,114100003.0
2006-04-19 10:34:00,0.69256,0.69256,0.69233,0.69243,55800000.0
2006-04-19 10:35:00,0.69247,0.69254,0.69239,0.69253,82199999.0
2006-04-19 10:36:00,0.69248,0.69255,0.69245,0.69255,188100003.0
2006-04-19 10:37:00,0.69255,0.69255,0.69249,0.69251,164000003.0
2006-04-19 10:38:00,0.69249,0.69255,0.69249,0.6925,207800002.0
2006-04-19 10:39:00,0.69252,0.69257,0.69252,0.69254,132799995.0
2006-04-19 10:40:00,0.69255,0.69259,0.69253,0.69253,151799999.0
2006-04-19 10:41:00,0.69257,0.69257,0.69253,0.69253,208700000.0
2006-04-19 10:42:00,0.69248,0.69248,0.6924,0.6924,151100001.0
2006-04-19 10:43:00,0.69245,0.69246,0.6924,0.69245,166100001.0
2006-04-19 10:44:00,0.6924,0.6924,0.69236,0.69239,90899998.0
2006-04-19 10:45:00,0.69238,0.69238,0.6923,0.69238,277999999.0
2006-04-19 10:46:00,0.69228,0.69231,0.69225,0.69227,155600001.0
2006-04-19 10:47:00,0.69226,0.69227,0.69217,0.69225,223800007.0
2006-04-19 10:48:00,0.6922,0.69223,0.69216,0.69223,200000005.0
2006-04-19 10:49:00,0.69222,0.69227,0.69216,0.69227,226400000.0
2006-04-19 10:50:00,0.69223,0.69223,0.69212,0.69212,194900000.0
2006-04-19 10:51:00,0.69216,0.69217,0.69209,0.69216,132600003.0
2006-04-19 10:52:00,0.6921,0.6921,0.69207,0.69209,138800002.0
2006-04-19 10:53:00,0.69208,0.69211,0.69201,0.69206,110100001.0
2006-04-19 10:54:00,0.69208,0.69208,0.69203,0.69203,170300001.0
2006-04-19 10:55:00,0.69205,0.69209,0.69194,0.69205,73599999.0
2006-04-19 10:56:00,0.692,0.69208,0.69198,0.69208,118200002.0
2006-04-19 10:57:00,0.69204,0.69208,0.69199,0.69199,217499999.0
2006-04-19 10:58:00,0.69199,0.69204,0.69199,0.69204,32700000.0
2006-04-19 10:59:00,0.69203,0.69207,0.69199,0.69204,204399995.0
2006-04-19 11:00:00,0.6921,0.69223,0.6921,0.69219,89999999.0
2006-04-19 11:01:00,0.69217,0.69217,0.69203,0.69203,43099999.0
2006-04-19 11:02:00,0.69204,0.69204,0.69204,0.69204,67099998.0
2006-04-19 11:03:00,0.69207,0.69212,0.69207,0.6921,155600000.0
2006-04-19 11:04:00,0.69212,0.69226,0.69211,0.69226,123000003.0
2006-04-19 11:05:00,0.69219,0.69219,0.69199,0.69211,118000002.0
2006-04-19 11:06:00,0.69214,0.69218,0.69209,0.69218,161999996.0
2006-04-19 11:07:00,0.6922,0.69234,0.6922,0.69228,100799998.0
2006-04-19 11:08:00,0.69236,0.69237,0.69232,0.69236,64800001.0
2006-04-19 11:09:00,0.69237,0.69241,0.69236,0.69236,81199998.0
2006-04-19 11:10:00,0.69233,0.69233,0.69228,0.69231,165099995.0
2006-04-19 11:11:00,0.69235,0.69235,0.69222,0.69222,98899997.0
2006-04-19 11:12:00,0.69222,0.69222,0.69204,0.69205,118700001.0
2006-04-19 11:13:00,0.69198,0.69206,0.69189,0.69206,102200002.0
2006-04-19 11:14:00,0.69215,0.69215,0.69202,0.6921,165099997.0
2006-04-19 11:15:00,0.69215,0.69215,0.69209,0.69215,185899997.0
2006-04-19 11:16:00,0.69217,0.69222,0.69215,0.69215,234299998.0
2006-04-19 11:17:00,0.69218,0.69226,0.69217,0.69218,162099997.0
2006-04-19 11:18:00,0.69217,0.69217,0.692,0.69208,217300005.0
2006-04-19 11:19:00,0.69205,0.69208,0.69193,0.69202,248099997.0
2006-04-19 11:20:00,0.69199,0.69202,0.69196,0.69198,189599997.0
2006-04-19 11:21:00,0.69205,0.69206,0.69198,0.69198,97700001.0
2006-04-19 11:22:00,0.69197,0.69206,0.69195,0.69195,113800001.0
2006-04-19 11:23:00,0.69197,0.69203,0.69197,0.69197,135199999.0
2006-04-19 11:24:00,0.69197,0.69197,0.69188,0.69194,52700000.0
2006-04-19 11:25:00,0.69191,0.69195,0.6919,0.69191,75200000.0
2006-04-19 11:26:00,0.69191,0.69194,0.69188,0.69192,62999999.0
2006-04-19 11:27:00,0.69188,0.69193,0.69185,0.69185,181400000.0
2006-04-19 11:28:00,0.69186,0.69189,0.69181,0.69187,180799996.0
2006-04-19 11:29:00,0.69188,0.69188,0.69185,0.69186,153899997.0
2006-04-19 11:30:00,0.69192,0.69197,0.69185,0.69197,134200001.0
2006-04-19 11:31:00,0.69197,0.69202,0.69197,0.69199,116000003.0
2006-04-19 11:32:00,0.69204,0.69204,0.69196,0.69198,213000004.0
2006-04-19 11:33:00,0.69196,0.69205,0.69193,0.69201,186799996.0
2006-04-19 11:34:00,0.69198,0.69198,0.69181,0.69183,110100002.0
2006-04-19 11:35:00,0.69178,0.69183,0.69168,0.69169,196100003.0
2006-04-19 11:36:00,0.69161,0.69171,0.6916,0.6916,285400003.0
2006-04-19 11:37:00,0.69163,0.69167,0.69161,0.69165,50599999.0
2006-04-19 11:38:00,0.69165,0.69165,0.69149,0.69149,241500001.0
2006-04-19 11:39:00,0.6915,0.69157,0.6915,0.69156,116699998.0
2006-04-19 11:40:00,0.69151,0.69159,0.69139,0.6914,187099992.0
2006-04-19 11:41:00,0.69138,0.69147,0.69136,0.69145,151599998.0
2006-04-19 11:42:00,0.69143,0.69163,0.69143,0.69163,107199996.0
2006-04-19 11:43:00,0.69166,0.69176,0.69164,0.69169,215699999.0
2006-04-19 11:44:00,0.69168,0.69175,0.69162,0.69175,130700004.0
2006-04-19 11:45:00,0.69171,0.69171,0.69158,0.6916,136200002.0
2006-04-19 11:46:00,0.69158,0.69168,0.69158,0.69166,228899997.0
2006-04-19 11:47:00,0.69172,0.69177,0.69171,0.69171,126599998.0
2006-04-19 11:48:00,0.69165,0.6917,0.69163,0.69167,175399997.0
2006-04-19 11:49:00,0.69165,0.69168,0.69159,0.69168,302899999.0
2006-04-19 11:50:00,0.69161,0.69173,0.69161,0.69173,124600000.0
2006-04-19 11:51:00,0.69173,0.69173,0.69164,0.69164,194199999.0
2006-04-19 11:52:00,0.69168,0.6917,0.69164,0.69166,145300001.0
2006-04-19 11:53:00,0.69167,0.69174,0.69166,0.6917,107999998.0
2006-04-19 11:54:00,0.69159,0.6917,0.69159,0.69165,227800000.0
2006-04-19 11:55:00,0.69172,0.69177,0.69167,0.6917,219800001.0
2006-04-19 11:56:00,0.6917,0.69174,0.6917,0.69173,90699997.0
2006-04-19 11:57:00,0.69176,0.6918,0.69169,0.6918,148299999.0
2006-04-19 11:58:00,0.69181,0.69184,0.6917,0.6917,126000000.0
2006-04-19 11:59:00,0.69165,0.69168,0.69154,0.69163,148200002.0
2006-04-19 12:00:00,0.69155,0.69168,0.69152,0.69168,123800000.0
2006-04-19 12:01:00,0.6917,0.6917,0.69137,0.69137,128100000.0
2006-04-19 12:02:00,0.69139,0.69139,0.69117,0.69129,221800003.0
2006-04-19 12:03:00,0.69128,0.69128,0.69115,0.69115,140300002.0
2006-04-19 12:04:00,0.69123,0.69127,0.69121,0.69122,162900004.0
2006-04-19 12:05:00,0.69123,0.69126,0.69115,0.69122,295199996.0
2006-04-19 12:06:00,0.69121,0.69129,0.6912,0.69122,146299998.0
2006-04-19 12:07:00,0.69122,0.69122,0.69106,0.69108,145299997.0
2006-04-19 12:08:00,0.69117,0.69122,0.69112,0.69116,178299997.0
2006-04-19 12:09:00,0.69113,0.69113,0.69105,0.69112,208500001.0
2006-04-19 12:10:00,0.6911,0.6911,0.691,0.69101,105200001.0
2006-04-19 12:11:00,0.69098,0.69111,0.69098,0.69111,119900003.0
2006-04-19 12:12:00,0.69112,0.69117,0.69112,0.69112,149699998.0
2006-04-19 12:13:00,0.69113,0.69118,0.69113,0.69113,77099998.0
2006-04-19 12:14:00,0.69115,0.69121,0.69114,0.6912,84499998.0
2006-04-19 12:15:00,0.69116,0.69116,0.69107,0.69107,70700001.0
2006-04-19 12:16:00,0.6911,0.69116,0.69107,0.69116,131900000.0
2006-04-19 12:17:00,0.69112,0.6912,0.69107,0.69119,76799999.0
2006-04-19 12:18:00,0.6912,0.69122,0.69117,0.69117,119999999.0
2006-04-19 12:19:00,0.69119,0.69119,0.69113,0.69113,47900001.0
2006-04-19 12:20:00,0.69119,0.69119,0.69114,0.69114,78200001.0
2006-04-19 12:21:00,0.69114,0.69123,0.69114,0.6912,161500001.0
2006-04-19 12:22:00,0.69123,0.69124,0.69119,0.69124,157599998.0
2006-04-19 12:23:00,0.69123,0.69125,0.69122,0.69125,148299999.0
2006-04-19 12:24:00,0.69125,0.69125,0.69122,0.69125,138699999.0
2006-04-19 12:25:00,0.69127,0.69131,0.69127,0.69127,212099997.0
2006-04-19 12:26:00,0.6913,0.69131,0.69129,0.6913,75900000.0
2006-04-19 12:27:00,0.69133,0.69133,0.69127,0.69131,276100004.0
2006-04-19 12:28:00,0.69132,0.69135,0.69131,0.69133,117099999.0
2006-04-19 12:29:00,0.69133,0.69148,0.69133,0.69148,191899999.0
2006-04-19 12:30:00,0.69149,0.69154,0.69147,0.69148,100000000.0
2006-04-19 12:31:00,0.69149,0.69158,0.69149,0.69152,124100000.0
2006-04-19 12:32:00,0.69151,0.69155,0.69151,0.69153,149600000.0
2006-04-19 12:33:00,0.69156,0.69168,0.69156,0.6916,299999998.0
2006-04-19 12:34:00,0.69163,0.69168,0.69159,0.69159,158100001.0
2006-04-19 12:35:00,0.69157,0.69163,0.69157,0.69161,49499999.0
2006-04-19 12:36:00,0.69158,0.6916,0.69156,0.69156,143899998.0
2006-04-19 12:37:00,0.69161,0.69162,0.69154,0.69157,119300003.0
2006-04-19 12:38:00,0.69153,0.6916,0.69153,0.69157,139600001.0
2006-04-19 12:39:00,0.69164,0.69164,0.69157,0.69163,236300004.0
2006-04-19 12:40:00,0.69155,0.69157,0.69152,0.69154,98900000.0
2006-04-19 12:41:00,0.69152,0.69155,0.69147,0.69147,190999996.0
2006-04-19 12:42:00,0.69139,0.69148,0.69137,0.69148,297100001.0
2006-04-19 12:43:00,0.69151,0.69152,0.69147,0.69151,248199998.0
2006-04-19 12:44:00,0.69148,0.69153,0.69148,0.69153,186100003.0
2006-04-19 12:45:00,0.69154,0.69154,0.69141,0.69141,146300001.0
2006-04-19 12:46:00,0.69147,0.69152,0.69147,0.69148,106800000.0
2006-04-19 12:47:00,0.69151,0.69161,0.69151,0.6916,181000004.0
2006-04-19 12:48:00,0.69148,0.69151,0.69148,0.69151,76000003.0
2006-04-19 12:49:00,0.69152,0.69155,0.69146,0.69146,107799998.0
2006-04-19 12:50:00,0.69149,0.69151,0.69145,0.69145,283300007.0
2006-04-19 12:51:00,0.69152,0.69159,0.6915,0.69159,154800001.0
2006-04-19 12:52:00,0.6916,0.6916,0.69153,0.6916,160400001.0
2006-04-19 12:53:00,0.69165,0.69165,0.69155,0.69158,106700001.0
2006-04-19 12:54:00,0.69153,0.69157,0.69147,0.69147,173600003.0
2006-04-19 12:55:00,0.69146,0.69147,0.69137,0.69138,90600000.0
2006-04-19 12:56:00,0.6913,0.69137,0.69127,0.69132,257200001.0
2006-04-19 12:57:00,0.69132,0.69142,0.6913,0.69142,170399996.0
2006-04-19 12:58:00,0.69141,0.69142,0.69135,0.69135,93999998.0
2006-04-19 12:59:00,0.69137,0.69147,0.69137,0.69143,170900001.0
2006-04-19 13:00:00,0.69146,0.69149,0.6914,0.69143,108900002.0
2006-04-19 13:01:00,0.69141,0.69147,0.6914,0.6914,162799999.0
2006-04-19 13:02:00,0.69138,0.69142,0.69138,0.69142,58999998.0
2006-04-19 13:03:00,0.69136,0.69144,0.69136,0.69144,142999998.0
2006-04-19 13:04:00,0.69142,0.69145,0.69137,0.69145,217299999.0
2006-04-19 13:05:00,0.69146,0.69146,0.6914,0.69145,43800000.0
2006-04-19 13:06:00,0.69142,0.69145,0.69137,0.69143,255600000.0
2006-04-19 13:07:00,0.69141,0.69149,0.69139,0.69143,244199996.0
2006-04-19 13:08:00,0.6914,0.6914,0.69135,0.69137,29500000.0
2006-04-19 13:09:00,0.6914,0.69152,0.6914,0.69152,142100000.0
2006-04-19 13:10:00,0.69152,0.69161,0.69149,0.69157,149299997.0
2006-04-19 13:11:00,0.69161,0.69161,0.69143,0.69143,78899998.0
2006-04-19 13:12:00,0.69146,0.69146,0.69139,0.6914,168699997.0
2006-04-19 13:13:00,0.6914,0.69145,0.69137,0.69138,166399999.0
2006-04-19 13:14:00,0.6914,0.69148,0.69135,0.69138,157100000.0
2006-04-19 13:15:00,0.69133,0.6914,0.69132,0.69139,62899999.0
2006-04-19 13:16:00,0.69137,0.69141,0.69132,0.6914,116900000.0
2006-04-19 13:17:00,0.69148,0.69148,0.69139,0.69148,184200001.0
2006-04-19 13:18:00,0.69143,0.69148,0.69139,0.69145,127800000.0
2006-04-19 13:19:00,0.69143,0.69143,0.69133,0.69142,136099999.0
2006-04-19 13:20:00,0.69141,0.69148,0.6914,0.6914,193300004.0
2006-04-19 13:21:00,0.69142,0.69143,0.69135,0.69135,67800000.0
2006-04-19 13:22:00,0.69135,0.69135,0.69135,0.69135,8600000.0
2006-04-19 13:23:00,0.69131,0.69131,0.69126,0.6913,57499998.0
2006-04-19 13:24:00,0.69131,0.69136,0.69131,0.69136,147800002.0
2006-04-19 13:25:00,0.6913,0.69135,0.69126,0.69126,121899998.0
2006-04-19 13:26:00,0.69126,0.69129,0.69118,0.69129,154599997.0
2006-04-19 13:27:00,0.69128,0.69138,0.69128,0.69135,112300001.0
2006-04-19 13:28:00,0.6913,0.69134,0.69129,0.69131,39600000.0
2006-04-19 13:29:00,0.69132,0.69141,0.69132,0.69139,224000003.0
2006-04-19 13:30:00,0.69135,0.69137,0.69126,0.69127,319400000.0
2006-04-19 13:31:00,0.69125,0.69126,0.69118,0.69123,108799998.0
2006-04-19 13:32:00,0.69127,0.69131,0.69126,0.69131,55200001.0
2006-04-19 13:33:00,0.69126,0.69126,0.69121,0.69122,130999996.0
2006-04-19 13:34:00,0.69128,0.69134,0.69128,0.69128,117200004.0
2006-04-19 13:35:00,0.69129,0.69137,0.69129,0.69134,50200000.0
2006-04-19 13:36:00,0.69142,0.69142,0.69131,0.69142,132600002.0
2006-04-19 13:37:00,0.69146,0.6915,0.69142,0.69146,101700002.0
2006-04-19 13:38:00,0.69143,0.69146,0.69142,0.69142,149500000.0
2006-04-19 13:39:00,0.69144,0.6915,0.69141,0.69142,251699999.0
2006-04-19 13:40:00,0.6915,0.6915,0.69143,0.69148,135899997.0
2006-04-19 13:41:00,0.69137,0.69146,0.69137,0.69146,124899999.0
2006-04-19 13:42:00,0.69144,0.69144,0.69137,0.69141,243999999.0
2006-04-19 13:43:00,0.6914,0.6915,0.69137,0.69137,142099996.0
2006-04-19 13:44:00,0.69135,0.69135,0.69121,0.69123,90899998.0
2006-04-19 13:45:00,0.69124,0.69127,0.69116,0.69117,132600000.0
2006-04-19 13:46:00,0.69117,0.69119,0.69111,0.69112,164600001.0
2006-04-19 13:47:00,0.69117,0.69121,0.69113,0.69119,248999995.0
2006-04-19 13:48:00,0.69121,0.69121,0.69106,0.69107,144999996.0
2006-04-19 13:49:00,0.6911,0.69113,0.69101,0.69113,123700000.0
2006-04-19 13:50:00,0.69114,0.69123,0.69112,0.69117,203999998.0
2006-04-19 13:51:00,0.69112,0.6912,0.69112,0.6912,76499998.0
2006-04-19 13:52:00,0.69114,0.69114,0.6911,0.69112,108899997.0
2006-04-19 13:53:00,0.6912,0.69125,0.69117,0.69125,142000001.0
2006-04-19 13:54:00,0.69125,0.69139,0.69121,0.69133,138000000.0
2006-04-19 13:55:00,0.69137,0.69137,0.69124,0.69133,240800005.0
2006-04-19 13:56:00,0.6913,0.69134,0.69123,0.69123,113699998.0
2006-04-19 13:57:00,0.69115,0.69122,0.69115,0.69115,215100001.0
2006-04-19 13:58:00,0.6912,0.69123,0.69117,0.69117,71499998.0
2006-04-19 13:59:00,0.69111,0.69117,0.6911,0.69113,141100000.0
2006-04-19 14:00:00,0.69115,0.69131,0.69115,0.69126,155600000.0
2006-04-19 14:01:00,0.69127,0.69128,0.69119,0.69122,114900003.0
2006-04-19 14:02:00,0.69122,0.69134,0.69118,0.69125,92900001.0
2006-04-19 14:03:00,0.69117,0.6912,0.69113,0.69118,215700006.0
2006-04-19 14:04:00,0.69122,0.69129,0.69122,0.69129,49399999.0
2006-04-19 14:05:00,0.69124,0.69139,0.69124,0.69129,117500000.0
2006-04-19 14:06:00,0.69129,0.69131,0.69109,0.69109,254799999.0
2006-04-19 14:07:00,0.69103,0.69124,0.69103,0.69118,240900002.0
2006-04-19 14:08:00,0.69126,0.69127,0.6912,0.69122,138200002.0
2006-04-19 14:09:00,0.6912,0.69125,0.69117,0.69117,217600001.0
2006-04-19 14:10:00,0.69115,0.69119,0.69109,0.69115,93900001.0
2006-04-19 14:11:00,0.6911,0.69115,0.69106,0.69115,171400001.0
2006-04-19 14:12:00,0.69112,0.69117,0.69112,0.69117,142199998.0
2006-04-19 14:13:00,0.69121,0.69122,0.69114,0.69117,139099997.0
2006-04-19 14:14:00,0.6912,0.69124,0.6912,0.69121,61100002.0
2006-04-19 14:15:00,0.69124,0.69127,0.69123,0.69125,116700002.0
2006-04-19 14:16:00,0.69127,0.6913,0.69123,0.69127,178799996.0
2006-04-19 14:17:00,0.69129,0.69141,0.69128,0.69135,301699997.0
2006-04-19 14:18:00,0.69137,0.69148,0.69137,0.69148,62100001.0
2006-04-19 14:19:00,0.69143,0.69143,0.69136,0.69142,118100000.0
2006-04-19 14:20:00,0.69138,0.69145,0.69132,0.69136,239600001.0
2006-04-19 14:21:00,0.69133,0.69136,0.6913,0.69133,212499999.0
2006-04-19 14:22:00,0.69128,0.69132,0.69118,0.69123,209600003.0
2006-04-19 14:23:00,0.69124,0.69125,0.69117,0.69125,82399999.0
2006-04-19 14:24:00,0.69122,0.69122,0.69114,0.69114,117299997.0
2006-04-19 14:25:00,0.69113,0.69113,0.69101,0.69102,194800000.0
2006-04-19 14:26:00,0.69103,0.69107,0.69101,0.69105,172900000.0
2006-04-19 14:27:00,0.69105,0.69107,0.69098,0.69103,240399999.0
2006-04-19 14:28:00,0.69109,0.69111,0.69109,0.69111,87799999.0
2006-04-19 14:29:00,0.69104,0.69104,0.69096,0.69096,57500001.0
2006-04-19 14:30:00,0.69064,0.69082,0.69039,0.69039,147499998.0
2006-04-19 14:31:00,0.69032,0.69054,0.69032,0.69051,98100001.0
2006-04-19 14:32:00,0.69056,0.69068,0.69051,0.69058,267100002.0
2006-04-19 14:33:00,0.69064,0.6907,0.69056,0.6906,254400002.0
2006-04-19 14:34:00,0.69069,0.69073,0.69057,0.69062,86200002.0
2006-04-19 14:35:00,0.69067,0.69072,0.69048,0.69048,129899998.0
2006-04-19 14:36:00,0.6904,0.69061,0.6904,0.69055,129399999.0
2006-04-19 14:37:00,0.69055,0.6906,0.69052,0.69052,126000000.0
2006-04-19 14:38:00,0.69053,0.69055,0.69048,0.69048,220200000.0
2006-04-19 14:39:00,0.69044,0.69058,0.6904,0.69052,147800001.0
2006-04-19 14:40:00,0.69052,0.69063,0.69049,0.69061,54400000.0
2006-04-19 14:41:00,0.69067,0.69067,0.69057,0.69065,165499998.0
2006-04-19 14:42:00,0.69067,0.69067,0.69056,0.69064,122899999.0
2006-04-19 14:43:00,0.69059,0.69065,0.69056,0.69056,127500001.0
2006-04-19 14:44:00,0.6906,0.6906,0.69048,0.69051,257299996.0
2006-04-19 14:45:00,0.69053,0.69053,0.6903,0.6903,214300004.0
2006-04-19 14:46:00,0.69031,0.69038,0.69026,0.69038,111100004.0
2006-04-19 14:47:00,0.69042,0.69045,0.69036,0.69042,209099999.0
2006-04-19 14:48:00,0.69042,0.69042,0.69034,0.69039,287799998.0
2006-04-19 14:49:00,0.69034,0.69034,0.6902,0.69029,155999997.0
2006-04-19 14:50:00,0.69021,0.69021,0.68998,0.69006,72600001.0
2006-04-19 14:51:00,0.68995,0.69015,0.68995,0.69012,132900001.0
2006-04-19 14:52:00,0.69012,0.69024,0.69012,0.69017,127300002.0
2006-04-19 14:53:00,0.69017,0.6902,0.69007,0.69013,211900000.0
2006-04-19 14:54:00,0.68997,0.69019,0.68997,0.69017,207200000.0
2006-04-19 14:55:00,0.69021,0.69021,0.69012,0.69018,117400001.0
2006-04-19 14:56:00,0.69012,0.69024,0.69011,0.69013,180900002.0
2006-04-19 14:57:00,0.69013,0.69025,0.69013,0.69023,111500003.0
2006-04-19 14:58:00,0.69028,0.69028,0.69009,0.69009,219900003.0
2006-04-19 14:59:00,0.68998,0.68998,0.68974,0.68975,85900000.0
2006-04-19 15:00:00,0.68961,0.68961,0.68946,0.68952,108299999.0
2006-04-19 15:01:00,0.68951,0.68951,0.68939,0.68942,157700002.0
2006-04-19 15:02:00,0.68941,0.68941,0.6893,0.6893,89000001.0
2006-04-19 15:03:00,0.68927,0.68936,0.68926,0.68932,161999999.0
2006-04-19 15:04:00,0.68942,0.68955,0.68931,0.68955,71900001.0
2006-04-19 15:05:00,0.68957,0.68966,0.68952,0.68961,132900000.0
2006-04-19 15:06:00,0.68954,0.68958,0.68949,0.68952,150500003.0
2006-04-19 15:07:00,0.68951,0.68951,0.68942,0.68947,128400002.0
2006-04-19 15:08:00,0.6895,0.68959,0.68949,0.68957,231800000.0
2006-04-19 15:09:00,0.6897,0.6897,0.68955,0.68958,183099996.0
2006-04-19 15:10:00,0.68955,0.68967,0.68955,0.68958,240300000.0
2006-04-19 15:11:00,0.68965,0.68974,0.68965,0.68974,161500001.0
2006-04-19 15:12:00,0.68968,0.68972,0.68962,0.68966,203299996.0
2006-04-19 15:13:00,0.68966,0.68973,0.68959,0.68959,141299999.0
2006-04-19 15:14:00,0.68962,0.68969,0.68961,0.68961,86199998.0
2006-04-19 15:15:00,0.68955,0.68962,0.68951,0.68955,155800001.0
2006-04-19 15:16:00,0.68959,0.68962,0.68929,0.68932,192699998.0
2006-04-19 15:17:00,0.6894,0.68953,0.6894,0.68953,97800000.0
2006-04-19 15:18:00,0.68952,0.68957,0.68943,0.68957,96100002.0
2006-04-19 15:19:00,0.68953,0.68953,0.68947,0.68947,104699999.0
2006-04-19 15:20:00,0.68953,0.68958,0.68947,0.6895,112600003.0
2006-04-19 15:21:00,0.68954,0.68955,0.68947,0.68953,109300000.0
2006-04-19 15:22:00,0.68944,0.68944,0.68927,0.68929,67800001.0
2006-04-19 15:23:00,0.68926,0.68939,0.68926,0.68938,62300000.0
2006-04-19 15:24:00,0.68938,0.68944,0.68934,0.68941,159800001.0
2006-04-19 15:25:00,0.68936,0.68938,0.68926,0.68932,152500001.0
2006-04-19 15:26:00,0.68943,0.68953,0.68943,0.6895,143300002.0
2006-04-19 15:27:00,0.68951,0.68951,0.68939,0.68946,157100003.0
2006-04-19 15:28:00,0.68946,0.68948,0.68939,0.68943,110500001.0
2006-04-19 15:29:00,0.68951,0.68954,0.68951,0.68953,113599998.0
2006-04-19 15:30:00,0.6895,0.68954,0.68938,0.68942,233599994.0
2006-04-19 15:31:00,0.68935,0.68935,0.68918,0.6892,72999999.0
2006-04-19 15:32:00,0.68923,0.68926,0.68916,0.68922,224300001.0
2006-04-19 15:33:00,0.68918,0.68926,0.68918,0.68923,112600000.0
2006-04-19 15:34:00,0.68929,0.68929,0.68915,0.68917,151600002.0
2006-04-19 15:35:00,0.68917,0.68919,0.68904,0.68904,195700000.0
2006-04-19 15:36:00,0.689,0.68909,0.689,0.68905,216000002.0
2006-04-19 15:37:00,0.68901,0.68921,0.689,0.68914,71399998.0
2006-04-19 15:38:00,0.6892,0.6893,0.68912,0.6893,176500000.0
2006-04-19 15:39:00,0.68937,0.68937,0.6893,0.68933,74300001.0
2006-04-19 15:40:00,0.68939,0.68939,0.68918,0.68932,152099999.0
2006-04-19 15:41:00,0.68927,0.6893,0.68924,0.68924,146999998.0
2006-04-19 15:42:00,0.68928,0.68937,0.68928,0.68937,164700003.0
2006-04-19 15:43:00,0.68936,0.68941,0.68934,0.68936,93299998.0
2006-04-19 15:44:00,0.68942,0.68943,0.68935,0.68938,126700000.0
2006-04-19 15:45:00,0.68932,0.68932,0.68925,0.68925,91200001.0
2006-04-19 15:46:00,0.68934,0.68938,0.68926,0.68938,112000000.0
2006-04-19 15:47:00,0.68944,0.68949,0.68938,0.68941,153999999.0
2006-04-19 15:48:00,0.68944,0.68951,0.6894,0.6894,108900001.0
2006-04-19 15:49:00,0.68939,0.68944,0.68937,0.68937,137600000.0
2006-04-19 15:50:00,0.68937,0.6894,0.6893,0.6893,129300002.0
2006-04-19 15:51:00,0.68929,0.68947,0.68929,0.68945,200200000.0
2006-04-19 15:52:00,0.68944,0.68957,0.68944,0.68952,176400001.0
2006-04-19 15:53:00,0.68956,0.68959,0.6895,0.68954,193000002.0
2006-04-19 15:54:00,0.68959,0.68964,0.68951,0.68951,124099998.0
2006-04-19 15:55:00,0.68953,0.68961,0.68947,0.68949,155000000.0
2006-04-19 15:56:00,0.68947,0.68962,0.68947,0.6895,277699998.0
2006-04-19 15:57:00,0.68953,0.68956,0.68952,0.68952,119300002.0
2006-04-19 15:58:00,0.68954,0.68958,0.68948,0.68957,286599999.0
2006-04-19 15:59:00,0.68955,0.68959,0.68949,0.68949,126800002.0
2006-04-19 16:00:00,0.6895,0.68955,0.68943,0.68948,157999998.0
2006-04-19 16:01:00,0.68949,0.6895,0.68947,0.68947,66900000.0
2006-04-19 16:02:00,0.68943,0.68948,0.6894,0.6894,149599999.0
2006-04-19 16:03:00,0.68938,0.68948,0.68938,0.68945,167499997.0
2006-04-19 16:04:00,0.68945,0.68957,0.68945,0.68956,226100000.0
2006-04-19 16:05:00,0.68957,0.6897,0.68942,0.68942,191699998.0
2006-04-19 16:06:00,0.6895,0.68981,0.6895,0.68981,154799999.0
2006-04-19 16:07:00,0.6898,0.68984,0.68962,0.68962,148399999.0
2006-04-19 16:08:00,0.68962,0.68978,0.68962,0.68974,48100000.0
2006-04-19 16:09:00,0.68973,0.68985,0.68971,0.68982,151200001.0
2006-04-19 16:10:00,0.68991,0.68992,0.68975,0.68978,41800000.0
2006-04-19 16:11:00,0.68979,0.68984,0.68972,0.68981,229200002.0
2006-04-19 16:12:00,0.68977,0.6898,0.68973,0.68973,98300003.0
2006-04-19 16:13:00,0.68968,0.68968,0.68963,0.68966,282200002.0
2006-04-19 16:14:00,0.68967,0.68968,0.68963,0.68963,141000001.0
2006-04-19 16:15:00,0.68964,0.68972,0.68964,0.68968,86200000.0
2006-04-19 16:16:00,0.68964,0.68964,0.68964,0.68964,29500001.0
2006-04-19 16:17:00,0.68951,0.68959,0.68951,0.68957,106100000.0
2006-04-19 16:18:00,0.68949,0.68962,0.68945,0.68954,145300000.0
2006-04-19 16:19:00,0.68954,0.68957,0.68949,0.68957,57200001.0
2006-04-19 16:20:00,0.68951,0.68951,0.68942,0.68945,104700000.0
2006-04-19 16:21:00,0.68943,0.68943,0.68931,0.68931,38800000.0
2006-04-19 16:22:00,0.6893,0.68931,0.68923,0.68923,150700003.0
2006-04-19 16:23:00,0.68923,0.68926,0.68917,0.68926,187699995.0
2006-04-19 16:24:00,0.68927,0.68941,0.68926,0.68933,99100000.0
2006-04-19 16:25:00,0.68939,0.68946,0.68936,0.6894,141199999.0
2006-04-19 16:26:00,0.68935,0.68943,0.68932,0.68932,102999999.0
2006-04-19 16:27:00,0.68937,0.68948,0.68937,0.68942,202399996.0
2006-04-19 16:28:00,0.68942,0.68944,0.68932,0.68932,126600002.0
2006-04-19 16:29:00,0.68935,0.68941,0.68935,0.68939,128400000.0
2006-04-19 16:30:00,0.68936,0.68942,0.68934,0.68942,171299999.0
2006-04-19 16:31:00,0.68934,0.68934,0.68928,0.6893,61400001.0
2006-04-19 16:32:00,0.68931,0.68931,0.68923,0.6893,156400003.0
2006-04-19 16:33:00,0.68932,0.68932,0.68924,0.68929,292699995.0
2006-04-19 16:34:00,0.68929,0.68935,0.68925,0.68927,195600005.0
2006-04-19 16:35:00,0.68933,0.68949,0.68933,0.68949,58199999.0
2006-04-19 16:36:00,0.68949,0.68949,0.6894,0.6894,74399998.0
2006-04-19 16:37:00,0.68939,0.68947,0.68939,0.6894,105300000.0
2006-04-19 16:38:00,0.6894,0.68947,0.68928,0.68928,231599998.0
2006-04-19 16:39:00,0.68931,0.68944,0.68931,0.68943,63399999.0
2006-04-19 16:40:00,0.68944,0.6895,0.68937,0.68942,194599998.0
2006-04-19 16:41:00,0.6894,0.68952,0.68937,0.68952,221300000.0
2006-04-19 16:42:00,0.68958,0.68961,0.68958,0.68961,89999999.0
2006-04-19 16:43:00,0.68955,0.6896,0.68951,0.68958,111199999.0
2006-04-19 16:44:00,0.68953,0.6896,0.68953,0.68954,184000001.0
2006-04-19 16:45:00,0.68951,0.68957,0.68951,0.68954,66999999.0
2006-04-19 16:46:00,0.68955,0.68964,0.6895,0.68964,271600003.0
2006-04-19 16:47:00,0.68965,0.6897,0.68961,0.68961,128599997.0
2006-04-19 16:48:00,0.68961,0.68971,0.68955,0.68955,191900002.0
2006-04-19 16:49:00,0.68954,0.68959,0.6895,0.6895,277500002.0
2006-04-19 16:50:00,0.68953,0.68953,0.68939,0.68939,103100003.0
2006-04-19 16:51:00,0.68945,0.68945,0.68932,0.68937,224499998.0
2006-04-19 16:52:00,0.68941,0.68942,0.68931,0.68931,109899998.0
2006-04-19 16:53:00,0.68929,0.68929,0.6892,0.68922,94399998.0
2006-04-19 16:54:00,0.68919,0.68921,0.68916,0.68916,119799996.0
2006-04-19 16:55:00,0.68918,0.68931,0.68918,0.68922,103100001.0
2006-04-19 16:56:00,0.68924,0.68935,0.68924,0.68927,184900001.0
2006-04-19 16:57:00,0.68929,0.68934,0.68917,0.68934,247800000.0
2006-04-19 16:58:00,0.68935,0.68935,0.6891,0.6891,184599999.0
2006-04-19 16:59:00,0.68911,0.68921,0.68911,0.6892,113799996.0
2006-04-19 17:00:00,0.6892,0.68942,0.6892,0.68936,113899998.0
2006-04-19 17:01:00,0.68939,0.68945,0.68938,0.68941,233800004.0
2006-04-19 17:02:00,0.68936,0.68947,0.68936,0.68945,155600001.0
2006-04-19 17:03:00,0.68944,0.68955,0.68942,0.68948,217899999.0
2006-04-19 17:04:00,0.68953,0.68964,0.68953,0.68957,109199999.0
2006-04-19 17:05:00,0.68959,0.68968,0.68959,0.68966,209300001.0
2006-04-19 17:06:00,0.68965,0.6897,0.68965,0.68969,121299999.0
2006-04-19 17:07:00,0.68966,0.68975,0.68965,0.68967,202299999.0
2006-04-19 17:08:00,0.68962,0.68975,0.68962,0.68975,45999999.0
2006-04-19 17:09:00,0.68973,0.68973,0.68956,0.68959,121100001.0
2006-04-19 17:10:00,0.68963,0.68964,0.68952,0.68952,77599999.0
2006-04-19 17:11:00,0.68943,0.68951,0.68942,0.68948,169300000.0
2006-04-19 17:12:00,0.68946,0.68946,0.68928,0.6893,153599997.0
2006-04-19 17:13:00,0.68931,0.68935,0.68922,0.68923,135200003.0
2006-04-19 17:14:00,0.68919,0.6893,0.68913,0.68925,254900001.0
2006-04-19 17:15:00,0.68926,0.68935,0.68923,0.68925,163500004.0
2006-04-19 17:16:00,0.68927,0.6893,0.6892,0.68922,184500001.0
2006-04-19 17:17:00,0.68927,0.68932,0.68922,0.68922,94399999.0
2006-04-19 17:18:00,0.6892,0.68928,0.6892,0.68928,63199999.0
2006-04-19 17:19:00,0.68932,0.68933,0.68924,0.68925,235800002.0
2006-04-19 17:20:00,0.68932,0.68934,0.68922,0.68928,200199998.0
2006-04-19 17:21:00,0.68931,0.68931,0.68924,0.68925,180599998.0
2006-04-19 17:22:00,0.68923,0.68923,0.68911,0.68911,112700001.0
2006-04-19 17:23:00,0.68908,0.68913,0.68905,0.68913,137500002.0
2006-04-19 17:24:00,0.68922,0.68927,0.68921,0.68927,231100003.0
2006-04-19 17:25:00,0.68931,0.68931,0.68925,0.68927,196600002.0
2006-04-19 17:26:00,0.68927,0.68933,0.68923,0.68923,183500001.0
2006-04-19 17:27:00,0.68926,0.68927,0.68925,0.68926,224899997.0
2006-04-19 17:28:00,0.68929,0.68929,0.68921,0.68922,122900002.0
2006-04-19 17:29:00,0.68919,0.68925,0.68914,0.68924,198000004.0
2006-04-19 17:30:00,0.68924,0.68928,0.68919,0.68919,98900001.0
2006-04-19 17:31:00,0.68922,0.68928,0.6892,0.68922,173400000.0
2006-04-19 17:32:00,0.68923,0.68923,0.68917,0.6892,115400003.0
2006-04-19 17:33:00,0.68922,0.68922,0.68913,0.68919,191700000.0
2006-04-19 17:34:00,0.68923,0.68931,0.68923,0.68931,71499998.0
2006-04-19 17:35:00,0.68937,0.68943,0.68937,0.6894,123000001.0
2006-04-19 17:36:00,0.6894,0.68948,0.68938,0.68946,134200003.0
2006-04-19 17:37:00,0.68949,0.68952,0.68941,0.68944,189400004.0
2006-04-19 17:38:00,0.68946,0.68949,0.68946,0.68949,77500000.0
2006-04-19 17:39:00,0.68956,0.68957,0.68948,0.68948,94099999.0
2006-04-19 17:40:00,0.6894,0.68953,0.6894,0.68953,98900000.0
2006-04-19 17:41:00,0.68948,0.68954,0.68946,0.68953,104600002.0
2006-04-19 17:42:00,0.6895,0.68952,0.68944,0.6895,172600002.0
2006-04-19 17:43:00,0.6895,0.68955,0.68946,0.68952,82000000.0
2006-04-19 17:44:00,0.68951,0.68956,0.68947,0.68949,164399997.0
2006-04-19 17:45:00,0.68949,0.68952,0.68944,0.68952,227499996.0
2006-04-19 17:46:00,0.68953,0.68953,0.68947,0.68949,169000002.0
2006-04-19 17:47:00,0.6895,0.68956,0.6895,0.68956,211800000.0
2006-04-19 17:48:00,0.68947,0.68962,0.68947,0.68962,78000001.0
2006-04-19 17:49:00,0.68961,0.6897,0.6896,0.68969,235100000.0
2006-04-19 17:50:00,0.68972,0.68972,0.68965,0.68969,216699999.0
2006-04-19 17:51:00,0.68966,0.68968,0.6896,0.68968,135599998.0
2006-04-19 17:52:00,0.68969,0.68972,0.68965,0.68968,153399998.0
2006-04-19 17:53:00,0.68976,0.68976,0.68969,0.68969,187100004.0
2006-04-19 17:54:00,0.68972,0.68977,0.68972,0.68975,44600000.0
2006-04-19 17:55:00,0.68972,0.68978,0.68972,0.68975,67199999.0
2006-04-19 17:56:00,0.68972,0.68985,0.68972,0.68985,125200004.0
2006-04-19 17:57:00,0.68984,0.68985,0.6898,0.68985,50900001.0
2006-04-19 17:58:00,0.68987,0.68987,0.68973,0.68973,170400002.0
2006-04-19 17:59:00,0.68977,0.6899,0.68976,0.68979,151900001.0
2006-04-19 18:00:00,0.68977,0.68984,0.68976,0.6898,152299997.0
2006-04-19 18:01:00,0.68982,0.68985,0.68971,0.68982,1292500005.0
2006-04-19 18:02:00,0.68978,0.68985,0.68976,0.68976,1451399994.0
2006-04-19 18:03:00,0.68975,0.68985,0.68972,0.68972,1721499998.0
2006-04-19 18:04:00,0.68968,0.68976,0.68966,0.68973,759200000.0
2006-04-19 18:05:00,0.68967,0.68967,0.68959,0.6896,1266499999.0
2006-04-19 18:06:00,0.6896,0.68968,0.68958,0.6896,1864700007.0
2006-04-19 18:07:00,0.6895,0.6897,0.6895,0.6897,976099994.0
2006-04-19 18:08:00,0.6896,0.6897,0.6896,0.6897,976099994.0
2006-04-19 18:09:00,0.68967,0.68976,0.68963,0.6897,976099994.0
2006-04-19 18:10:00,0.68977,0.69003,0.68977,0.68993,950799992.0
2006-04-19 18:11:00,0.68995,0.69007,0.68995,0.69003,1126500004.0
2006-04-19 18:12:00,0.69,0.69003,0.68994,0.68998,841599995.0
2006-04-19 18:13:00,0.69002,0.69004,0.68992,0.68992,1152299991.0
2006-04-19 18:14:00,0.68988,0.68996,0.68986,0.68994,1149899997.0
2006-04-19 18:15:00,0.68997,0.68999,0.68988,0.68992,2133200000.0
2006-04-19 18:16:00,0.68997,0.69012,0.68992,0.69007,1221200000.0
2006-04-19 18:17:00,0.69007,0.69009,0.69001,0.69004,819399995.0
2006-04-19 18:18:00,0.69006,0.69022,0.69,0.69019,762799999.0
2006-04-19 18:19:00,0.6902,0.69024,0.69012,0.69022,845500000.0
2006-04-19 18:20:00,0.69025,0.69037,0.69021,0.69021,628100005.0
2006-04-19 18:21:00,0.6902,0.69055,0.69015,0.69055,1033900002.0
2006-04-19 18:22:00,0.69064,0.69073,0.69057,0.6906,1365900001.0
2006-04-19 18:23:00,0.69055,0.69059,0.69048,0.69055,1313400008.0
2006-04-19 18:24:00,0.69047,0.69059,0.69038,0.69039,894199997.0
2006-04-19 18:25:00,0.6904,0.69047,0.69033,0.69034,750099997.0
2006-04-19 18:26:00,0.69037,0.69044,0.69029,0.69044,1440799997.0
2006-04-19 18:27:00,0.69047,0.69056,0.69047,0.69056,713699992.0
2006-04-19 18:28:00,0.69057,0.69062,0.69048,0.69061,631000007.0
2006-04-19 18:29:00,0.69056,0.69062,0.69052,0.69058,988299994.0
2006-04-19 18:30:00,0.6906,0.69068,0.69051,0.69068,738100000.0
2006-04-19 18:31:00,0.69063,0.69063,0.69049,0.69049,601200001.0
2006-04-19 18:32:00,0.6905,0.69058,0.69045,0.69045,480800003.0
2006-04-19 18:33:00,0.69048,0.69058,0.69043,0.69058,909699995.0
2006-04-19 18:34:00,0.69057,0.6906,0.69048,0.69053,1097400009.0
2006-04-19 18:35:00,0.69055,0.69063,0.6905,0.6905,652099996.0
2006-04-19 18:36:00,0.69044,0.69053,0.69042,0.69053,198800002.0
2006-04-19 18:37:00,0.69051,0.69051,0.69041,0.6905,411899996.0
2006-04-19 18:38:00,0.69046,0.69047,0.69038,0.69038,333599999.0
2006-04-19 18:39:00,0.69042,0.69048,0.69042,0.69043,357600000.0
2006-04-19 18:40:00,0.69047,0.69051,0.69043,0.69044,317399997.0
2006-04-19 18:41:00,0.69042,0.69047,0.69039,0.69042,735799995.0
2006-04-19 18:42:00,0.69038,0.69045,0.69037,0.69041,550099996.0
2006-04-19 18:43:00,0.69037,0.69042,0.69033,0.69034,268899996.0
2006-04-19 18:44:00,0.69035,0.69042,0.69029,0.69033,568799994.0
2006-04-19 18:45:00,0.69032,0.69035,0.69025,0.69025,318000006.0
2006-04-19 18:46:00,0.69032,0.69037,0.6903,0.69035,239400000.0
2006-04-19 18:47:00,0.69039,0.69043,0.69038,0.6904,177100000.0
2006-04-19 18:48:00,0.69037,0.69042,0.69029,0.69036,343000005.0
2006-04-19 18:49:00,0.69033,0.69044,0.69032,0.69036,227400001.0
2006-04-19 18:50:00,0.6903,0.6903,0.69025,0.69029,79700001.0
2006-04-19 18:51:00,0.6903,0.69033,0.69025,0.6903,235400002.0
2006-04-19 18:52:00,0.69032,0.69039,0.69031,0.69035,359499996.0
2006-04-19 18:53:00,0.69037,0.69044,0.69028,0.69028,821699993.0
2006-04-19 18:54:00,0.69036,0.69053,0.69036,0.69053,319999998.0
2006-04-19 18:55:00,0.69052,0.69061,0.6905,0.69052,631199999.0
2006-04-19 18:56:00,0.69053,0.6906,0.69051,0.69053,305599997.0
2006-04-19 18:57:00,0.69055,0.69061,0.6905,0.69058,547599994.0
2006-04-19 18:58:00,0.69055,0.6906,0.69055,0.69057,930599989.0
2006-04-19 18:59:00,0.69057,0.69066,0.69057,0.69065,690199995.0
2006-04-19 19:00:00,0.69066,0.69077,0.69066,0.69075,510999987.0
2006-04-19 19:01:00,0.69077,0.69081,0.69072,0.69072,98799999.0
2006-04-19 19:02:00,0.69072,0.69077,0.69072,0.69073,565400003.0
2006-04-19 19:03:00,0.69068,0.69075,0.69066,0.69067,643000004.0
2006-04-19 19:04:00,0.69071,0.69075,0.69068,0.6907,412399999.0
2006-04-19 19:05:00,0.69067,0.69078,0.69067,0.69077,406099997.0
2006-04-19 19:06:00,0.69072,0.6908,0.69072,0.69072,671199990.0
2006-04-19 19:07:00,0.69074,0.69074,0.69059,0.69059,439499997.0
2006-04-19 19:08:00,0.69064,0.69065,0.69057,0.6906,994999992.0
2006-04-19 19:09:00,0.6906,0.69072,0.6906,0.69071,673600002.0
2006-04-19 19:10:00,0.69073,0.69074,0.69064,0.6907,518299996.0
2006-04-19 19:11:00,0.69065,0.69076,0.69065,0.69074,214100002.0
2006-04-19 19:12:00,0.69072,0.69081,0.69067,0.69067,263199998.0
2006-04-19 19:13:00,0.69066,0.69086,0.69066,0.69076,320000002.0
2006-04-19 19:14:00,0.69081,0.69081,0.69067,0.69068,197600004.0
2006-04-19 19:15:00,0.69069,0.6908,0.69069,0.69072,656500006.0
2006-04-19 19:16:00,0.69077,0.69087,0.69077,0.69078,165999999.0
2006-04-19 19:17:00,0.69078,0.69091,0.69074,0.69091,383400005.0
2006-04-19 19:18:00,0.69091,0.69092,0.69079,0.69087,203899998.0
2006-04-19 19:19:00,0.69083,0.6909,0.69079,0.69081,587299993.0
2006-04-19 19:20:00,0.69079,0.69085,0.69077,0.69077,286300001.0
2006-04-19 19:21:00,0.69078,0.69092,0.69078,0.69088,211000004.0
2006-04-19 19:22:00,0.6909,0.69095,0.69082,0.69082,326200000.0
2006-04-19 19:23:00,0.69077,0.69083,0.69077,0.6908,441899989.0
2006-04-19 19:24:00,0.6908,0.69086,0.6908,0.69086,186200003.0
2006-04-19 19:25:00,0.69086,0.69087,0.69078,0.69087,188799997.0
2006-04-19 19:26:00,0.69086,0.69086,0.69076,0.69077,622099998.0
2006-04-19 19:27:00,0.69078,0.69087,0.69076,0.69077,764700001.0
2006-04-19 19:28:00,0.69075,0.69096,0.69075,0.69096,304399994.0
2006-04-19 19:29:00,0.69092,0.69092,0.69075,0.69084,541500000.0
2006-04-19 19:30:00,0.69081,0.69081,0.69075,0.69077,646100002.0
2006-04-19 19:31:00,0.69072,0.6908,0.69071,0.69076,577299999.0
2006-04-19 19:32:00,0.69079,0.69083,0.69078,0.69082,486499999.0
2006-04-19 19:33:00,0.69079,0.69083,0.69076,0.69078,263399997.0
2006-04-19 19:34:00,0.69078,0.69085,0.69076,0.6908,416899998.0
2006-04-19 19:35:00,0.69076,0.69076,0.69059,0.69062,579500000.0
2006-04-19 19:36:00,0.69061,0.69061,0.69048,0.69051,567299999.0
2006-04-19 19:37:00,0.6905,0.69058,0.69045,0.69053,291400000.0
2006-04-19 19:38:00,0.69056,0.69063,0.69052,0.69063,226999997.0
2006-04-19 19:39:00,0.69061,0.69073,0.69061,0.6907,866699998.0
2006-04-19 19:40:00,0.69067,0.69073,0.69067,0.69067,637099995.0
2006-04-19 19:41:00,0.6907,0.69079,0.6907,0.6907,553899998.0
2006-04-19 19:42:00,0.69067,0.69074,0.69059,0.6907,188799998.0
2006-04-19 19:43:00,0.69073,0.69075,0.6907,0.69073,107100000.0
2006-04-19 19:44:00,0.69072,0.69076,0.6907,0.69072,373200003.0
2006-04-19 19:45:00,0.69075,0.69078,0.69068,0.69068,365300005.0
2006-04-19 19:46:00,0.69067,0.69067,0.69059,0.69064,100299999.0
2006-04-19 19:47:00,0.69066,0.69067,0.6906,0.6906,257300001.0
2006-04-19 19:48:00,0.69069,0.69071,0.69068,0.6907,108499999.0
2006-04-19 19:49:00,0.69064,0.69064,0.69058,0.69058,260900001.0
2006-04-19 19:50:00,0.69056,0.69063,0.69055,0.69057,429699994.0
2006-04-19 19:51:00,0.69058,0.69064,0.69056,0.6906,438899999.0
2006-04-19 19:52:00,0.6906,0.69065,0.6906,0.6906,193900000.0
2006-04-19 19:53:00,0.69059,0.6906,0.69058,0.6906,86000000.0
2006-04-19 19:54:00,0.69064,0.6907,0.69064,0.6907,90600002.0
2006-04-19 19:55:00,0.69075,0.69075,0.69067,0.69067,164400001.0
2006-04-19 19:56:00,0.69068,0.69072,0.69067,0.69067,97100001.0
2006-04-19 19:57:00,0.6907,0.69072,0.69063,0.69068,691399999.0
2006-04-19 19:58:00,0.6907,0.6908,0.69069,0.69077,227899997.0
2006-04-19 19:59:00,0.69077,0.69083,0.69076,0.6908,447799998.0
2006-04-19 20:00:00,0.69086,0.69091,0.69083,0.69087,157999996.0
2006-04-19 20:01:00,0.69087,0.69087,0.69082,0.69083,308600000.0
2006-04-19 20:02:00,0.69083,0.69086,0.69077,0.69077,247100001.0
2006-04-19 20:03:00,0.69082,0.69087,0.69082,0.69085,147099998.0
2006-04-19 20:04:00,0.69084,0.69084,0.69081,0.69084,117600002.0
2006-04-19 20:05:00,0.69086,0.69101,0.69085,0.69101,96200000.0
2006-04-19 20:06:00,0.69101,0.69107,0.691,0.69106,123799996.0
2006-04-19 20:07:00,0.69103,0.69107,0.69099,0.69104,107700001.0
2006-04-19 20:08:00,0.69103,0.69104,0.69095,0.69096,723500005.0
2006-04-19 20:09:00,0.69095,0.69102,0.69093,0.69093,254299998.0
2006-04-19 20:10:00,0.6909,0.69093,0.69083,0.69088,94100000.0
2006-04-19 20:11:00,0.69087,0.69091,0.69085,0.6909,337600000.0
2006-04-19 20:12:00,0.69091,0.691,0.69086,0.69092,1069399995.0
2006-04-19 20:13:00,0.6909,0.69096,0.69087,0.69096,436800002.0
2006-04-19 20:14:00,0.69098,0.69098,0.6909,0.69093,256499999.0
2006-04-19 20:15:00,0.69098,0.69103,0.69094,0.69097,760799997.0
2006-04-19 20:16:00,0.69096,0.69101,0.6909,0.69101,487300014.0
2006-04-19 20:17:00,0.69103,0.69104,0.69097,0.69099,74900000.0
2006-04-19 20:18:00,0.69102,0.69109,0.69102,0.69102,436600003.0
2006-04-19 20:19:00,0.691,0.69102,0.69092,0.69094,680999996.0
2006-04-19 20:20:00,0.69096,0.69099,0.69081,0.69089,383400007.0
2006-04-19 20:21:00,0.69088,0.69093,0.69084,0.69092,112400002.0
2006-04-19 20:22:00,0.69088,0.69088,0.69077,0.69077,215099997.0
2006-04-19 20:23:00,0.69076,0.69081,0.69076,0.69076,532300000.0
2006-04-19 20:24:00,0.6907,0.69074,0.69068,0.6907,224700003.0
2006-04-19 20:25:00,0.6907,0.69081,0.6907,0.69071,501799999.0
2006-04-19 20:26:00,0.6907,0.69076,0.69068,0.69071,997199996.0
2006-04-19 20:27:00,0.69071,0.69075,0.69069,0.69071,400700006.0
2006-04-19 20:28:00,0.69074,0.69081,0.69073,0.69075,488200002.0
2006-04-19 20:29:00,0.69077,0.6908,0.69072,0.69072,485499990.0
2006-04-19 20:30:00,0.69074,0.69085,0.69073,0.69083,1634600000.0
2006-04-19 20:31:00,0.69083,0.69084,0.69073,0.69075,1061799999.0
2006-04-19 20:32:00,0.69078,0.69083,0.69071,0.69072,1607700000.0
2006-04-19 20:33:00,0.6907,0.69078,0.6907,0.69074,297200002.0
2006-04-19 20:34:00,0.69073,0.69075,0.69072,0.69072,343700001.0
2006-04-19 20:35:00,0.69075,0.69078,0.69067,0.69078,322299998.0
2006-04-19 20:36:00,0.69082,0.69085,0.69081,0.69082,224699999.0
2006-04-19 20:37:00,0.69084,0.6909,0.69082,0.69087,554399995.0
2006-04-19 20:38:00,0.69085,0.69093,0.6908,0.6908,745899998.0
2006-04-19 20:39:00,0.69081,0.69088,0.69081,0.69084,416899997.0
2006-04-19 20:40:00,0.69085,0.69094,0.69079,0.69079,382299995.0
2006-04-19 20:41:00,0.69078,0.69085,0.69077,0.6908,400700002.0
2006-04-19 20:42:00,0.6908,0.6908,0.69078,0.6908,104399999.0
2006-04-19 20:43:00,0.69081,0.69083,0.69072,0.69078,623599997.0
2006-04-19 20:44:00,0.69086,0.6909,0.69081,0.69085,991300007.0
2006-04-19 20:45:00,0.69084,0.69084,0.69068,0.69068,412900007.0
2006-04-19 20:46:00,0.69069,0.69071,0.69065,0.69065,198399998.0
2006-04-19 20:47:00,0.69064,0.69076,0.69064,0.69067,647499997.0
2006-04-19 20:48:00,0.69066,0.6908,0.69066,0.6907,879100003.0
2006-04-19 20:49:00,0.69072,0.69075,0.6907,0.69075,207000002.0
2006-04-19 20:50:00,0.69076,0.6908,0.69071,0.69078,1364599997.0
2006-04-19 20:51:00,0.69074,0.69081,0.69071,0.69076,535400002.0
2006-04-19 20:52:00,0.69079,0.6908,0.6907,0.69076,472299994.0
2006-04-19 20:53:00,0.69079,0.69079,0.69071,0.69072,811500000.0
2006-04-19 20:54:00,0.69076,0.6908,0.69069,0.6908,662500000.0
2006-04-19 20:55:00,0.6908,0.6908,0.69075,0.69078,590300013.0
2006-04-19 20:56:00,0.69078,0.69078,0.69065,0.6907,1176099998.0
2006-04-19 20:57:00,0.69067,0.69077,0.69067,0.6907,1243600006.0
2006-04-19 20:58:00,0.69071,0.69086,0.69071,0.69085,710700001.0
2006-04-19 20:59:00,0.69089,0.69095,0.69087,0.69093,1720799998.0
2006-04-19 21:00:00,0.69102,0.69105,0.69095,0.69101,1442700011.0
2006-04-19 21:01:00,0.691,0.691,0.69092,0.691,1103600009.0
2006-04-19 21:02:00,0.691,0.691,0.6909,0.691,466900001.0
2006-04-19 21:03:00,0.69101,0.69105,0.69098,0.69102,748599990.0
2006-04-19 21:04:00,0.69102,0.69102,0.69093,0.69097,520499990.0
2006-04-19 21:05:00,0.69095,0.691,0.69092,0.69094,696300000.0
2006-04-19 21:06:00,0.69096,0.69102,0.69094,0.69095,583900001.0
2006-04-19 21:07:00,0.69098,0.691,0.69097,0.69098,51700000.0
2006-04-19 21:08:00,0.691,0.691,0.69093,0.69097,229900002.0
2006-04-19 21:09:00,0.691,0.69104,0.69097,0.69097,391899997.0
2006-04-19 21:10:00,0.69095,0.691,0.69095,0.69095,215099993.0
2006-04-19 21:11:00,0.69095,0.69098,0.69095,0.69095,214099998.0
2006-04-19 21:12:00,0.6909,0.69101,0.6909,0.6909,170500000.0
2006-04-19 21:13:00,0.69095,0.691,0.69092,0.69092,338299999.0
2006-04-19 21:14:00,0.69092,0.69092,0.69079,0.69081,545399999.0
2006-04-19 21:15:00,0.69081,0.69092,0.69081,0.69092,426100000.0
2006-04-19 21:16:00,0.69096,0.69101,0.69093,0.69099,373300003.0
2006-04-19 21:17:00,0.69095,0.69099,0.6909,0.69095,160500001.0
2006-04-19 21:18:00,0.69092,0.69095,0.69089,0.69091,108000000.0
2006-04-19 21:19:00,0.69088,0.69088,0.69083,0.69085,491499997.0
2006-04-19 21:20:00,0.69086,0.6909,0.69081,0.69082,1292299995.0
2006-04-19 21:21:00,0.69083,0.69083,0.69076,0.69079,378699994.0
2006-04-19 21:22:00,0.69083,0.69083,0.69075,0.69082,740500003.0
2006-04-19 21:23:00,0.6908,0.6908,0.69077,0.69077,95900002.0
2006-04-19 21:24:00,0.69083,0.69098,0.69083,0.69087,266200000.0
2006-04-19 21:25:00,0.69088,0.69096,0.69082,0.69095,212599999.0
2006-04-19 21:26:00,0.69097,0.69097,0.69091,0.69091,136500002.0
2006-04-19 21:27:00,0.69095,0.69095,0.69093,0.69095,161199996.0
2006-04-19 21:28:00,0.69095,0.69096,0.69087,0.69091,226500001.0
2006-04-19 21:29:00,0.69096,0.691,0.69096,0.69098,68600001.0
2006-04-19 21:30:00,0.69093,0.69097,0.69091,0.69097,155900001.0
2006-04-19 21:31:00,0.69097,0.69098,0.6909,0.6909,146300002.0
2006-04-19 21:32:00,0.69089,0.69097,0.69089,0.69095,799300004.0
2006-04-19 21:33:00,0.69096,0.69103,0.69095,0.69095,412799997.0
2006-04-19 21:34:00,0.69092,0.69093,0.69087,0.69087,489400001.0
2006-04-19 21:35:00,0.6909,0.6909,0.69085,0.69088,177900000.0
2006-04-19 21:36:00,0.69095,0.69107,0.69095,0.69098,36600001.0
2006-04-19 21:37:00,0.69102,0.69107,0.691,0.69101,405500001.0
2006-04-19 21:38:00,0.69096,0.69103,0.69094,0.69103,122199998.0
2006-04-19 21:39:00,0.69097,0.69107,0.69097,0.69104,158200000.0
2006-04-19 21:40:00,0.69097,0.69109,0.69097,0.69103,184099996.0
2006-04-19 21:41:00,0.69102,0.69103,0.69099,0.691,104200001.0
2006-04-19 21:42:00,0.69096,0.691,0.69094,0.691,194099998.0
2006-04-19 21:43:00,0.69098,0.69106,0.69095,0.69098,324700001.0
2006-04-19 21:44:00,0.69098,0.69105,0.69097,0.69103,373799996.0
2006-04-19 21:45:00,0.69104,0.69104,0.691,0.691,122000001.0
2006-04-19 21:46:00,0.691,0.69107,0.69097,0.69104,268100002.0
2006-04-19 21:47:00,0.69105,0.69115,0.69105,0.6911,252199998.0
2006-04-19 21:48:00,0.69111,0.69111,0.69105,0.69107,126900002.0
2006-04-19 21:49:00,0.69103,0.69109,0.69103,0.69109,154700000.0
2006-04-19 21:50:00,0.6911,0.69113,0.69107,0.6911,72900002.0
2006-04-19 21:51:00,0.69112,0.69115,0.69109,0.69109,281700005.0
2006-04-19 21:52:00,0.69105,0.69112,0.69105,0.69105,93100002.0
2006-04-19 21:53:00,0.6911,0.6911,0.69108,0.69108,97500001.0
2006-04-19 21:54:00,0.69109,0.69115,0.69107,0.6911,323800006.0
2006-04-19 21:55:00,0.69108,0.69113,0.69105,0.69105,287600002.0
2006-04-19 21:56:00,0.69109,0.69111,0.69106,0.69106,292999995.0
2006-04-19 21:57:00,0.69108,0.6911,0.69105,0.69108,396600000.0
2006-04-19 21:58:00,0.69107,0.69107,0.69102,0.69102,215599999.0
2006-04-19 21:59:00,0.69095,0.69103,0.69095,0.69102,425800003.0
2006-04-19 22:00:00,0.691,0.691,0.69095,0.69098,185800001.0
2006-04-19 22:01:00,0.69102,0.69107,0.69098,0.69102,352799999.0
2006-04-19 22:02:00,0.69101,0.69106,0.69095,0.69095,444199995.0
2006-04-19 22:03:00,0.69094,0.69097,0.6909,0.69091,378799995.0
2006-04-19 22:04:00,0.69088,0.6909,0.69082,0.69088,224600006.0
2006-04-19 22:05:00,0.69086,0.69097,0.69086,0.69097,179999998.0
2006-04-19 22:06:00,0.691,0.691,0.69097,0.69098,132200004.0
2006-04-19 22:07:00,0.69093,0.69094,0.69089,0.69094,178299998.0
2006-04-19 22:08:00,0.69093,0.69093,0.69085,0.69085,318500000.0
2006-04-19 22:09:00,0.69087,0.6909,0.69087,0.6909,140400001.0
2006-04-19 22:10:00,0.69087,0.6909,0.69083,0.69083,130100002.0
2006-04-19 22:11:00,0.69086,0.69088,0.69082,0.69082,131700000.0
2006-04-19 22:12:00,0.69083,0.69083,0.69075,0.69075,408599998.0
2006-04-19 22:13:00,0.6907,0.69072,0.69068,0.69072,111700003.0
2006-04-19 22:14:00,0.69072,0.69072,0.6907,0.69071,57100000.0
2006-04-19 22:15:00,0.69071,0.69077,0.69069,0.69069,633600002.0
2006-04-19 22:16:00,0.69067,0.69071,0.69066,0.69071,674399992.0
2006-04-19 22:17:00,0.69073,0.69073,0.69072,0.69072,6700000.0
2006-04-19 22:18:00,0.6907,0.6907,0.6907,0.6907,13700000.0
2006-04-19 22:19:00,0.69071,0.69073,0.69068,0.69068,114099999.0
2006-04-19 22:20:00,0.69069,0.69071,0.69068,0.69069,190900001.0
2006-04-19 22:21:00,0.69068,0.6907,0.69065,0.69065,395900001.0
2006-04-19 22:22:00,0.69067,0.6907,0.69065,0.69065,359799993.0
2006-04-19 22:23:00,0.69063,0.69073,0.69063,0.69063,409000003.0
2006-04-19 22:24:00,0.69065,0.69071,0.69064,0.6907,175400000.0
2006-04-19 22:25:00,0.6907,0.69076,0.69068,0.69071,171400002.0
2006-04-19 22:26:00,0.69068,0.69075,0.69068,0.69072,386399993.0
2006-04-19 22:27:00,0.69071,0.69071,0.69068,0.69068,164900001.0
2006-04-19 22:28:00,0.69067,0.69072,0.69065,0.69065,194800000.0
2006-04-19 22:29:00,0.69072,0.69075,0.69066,0.69066,294500000.0
2006-04-19 22:30:00,0.69068,0.6907,0.69067,0.69067,132000002.0
2006-04-19 22:31:00,0.69068,0.69068,0.69065,0.69065,116199997.0
2006-04-19 22:32:00,0.69068,0.69068,0.69065,0.69065,241000001.0
2006-04-19 22:33:00,0.69065,0.69072,0.69065,0.69072,149099998.0
2006-04-19 22:34:00,0.69073,0.69073,0.6907,0.6907,326500000.0
2006-04-19 22:35:00,0.6907,0.69074,0.69067,0.69073,262700000.0
2006-04-19 22:36:00,0.69077,0.6908,0.69076,0.69076,198000000.0
2006-04-19 22:37:00,0.69076,0.6908,0.69074,0.69075,252700003.0
2006-04-19 22:38:00,0.69076,0.69076,0.69073,0.69073,76000002.0
2006-04-19 22:39:00,0.69072,0.69077,0.69072,0.69076,266999999.0
2006-04-19 22:40:00,0.69075,0.69077,0.6907,0.6907,595200003.0
2006-04-19 22:41:00,0.6907,0.6908,0.6907,0.6908,279399995.0
2006-04-19 22:42:00,0.69072,0.69077,0.69072,0.69075,290600001.0
2006-04-19 22:43:00,0.69076,0.69076,0.69064,0.69067,91000002.0
2006-04-19 22:44:00,0.6907,0.6907,0.69067,0.6907,202300005.0
2006-04-19 22:45:00,0.69074,0.69078,0.69073,0.69076,208800001.0
2006-04-19 22:46:00,0.69073,0.69074,0.6907,0.6907,39800000.0
2006-04-19 22:47:00,0.69074,0.69074,0.69047,0.69047,185899999.0
2006-04-19 22:48:00,0.69048,0.69066,0.69048,0.6905,368600004.0
2006-04-19 22:49:00,0.69056,0.69056,0.69046,0.69048,175599997.0
2006-04-19 22:50:00,0.69054,0.69054,0.69051,0.69053,179900001.0
2006-04-19 22:51:00,0.69053,0.69053,0.6905,0.69053,129400000.0
2006-04-19 22:52:00,0.69053,0.69053,0.6905,0.6905,100499998.0
2006-04-19 22:53:00,0.6905,0.69058,0.6905,0.69053,82299998.0
2006-04-19 22:54:00,0.69051,0.69055,0.69047,0.6905,167900001.0
2006-04-19 22:55:00,0.69044,0.6905,0.69041,0.69043,254700000.0
2006-04-19 22:56:00,0.69047,0.69051,0.69044,0.69051,100099998.0
2006-04-19 22:57:00,0.6905,0.69053,0.69048,0.69052,184600000.0
2006-04-19 22:58:00,0.69052,0.69055,0.69045,0.6905,342499996.0
2006-04-19 22:59:00,0.6905,0.69053,0.69037,0.69037,203399996.0
2006-04-19 23:00:00,0.69025,0.69057,0.69025,0.69052,220600002.0
2006-04-19 23:01:00,0.69061,0.69084,0.69042,0.69084,189199999.0
2006-04-19 23:02:00,0.69077,0.69087,0.69051,0.69052,179199996.0
2006-04-19 23:03:00,0.69065,0.69082,0.69065,0.69068,166100001.0
2006-04-19 23:04:00,0.69072,0.6908,0.69058,0.69071,214499999.0
2006-04-19 23:05:00,0.69073,0.69073,0.69049,0.69054,180199999.0
2006-04-19 23:06:00,0.6907,0.69072,0.69043,0.69052,141700001.0
2006-04-19 23:07:00,0.6905,0.69063,0.6904,0.69052,210299999.0
2006-04-19 23:08:00,0.69038,0.69065,0.69031,0.69057,232400002.0
2006-04-19 23:09:00,0.69055,0.69067,0.69043,0.69048,186000002.0
2006-04-19 23:10:00,0.6905,0.69059,0.69043,0.69044,172500001.0
2006-04-19 23:11:00,0.6906,0.6906,0.69043,0.69051,260200001.0
2006-04-19 23:12:00,0.6904,0.69061,0.69029,0.69058,177000001.0
2006-04-19 23:13:00,0.69045,0.69066,0.69041,0.69061,107800001.0
2006-04-19 23:14:00,0.69046,0.69063,0.69034,0.69054,114600000.0
2006-04-19 23:15:00,0.69038,0.69056,0.69033,0.6905,132900000.0
2006-04-19 23:16:00,0.69038,0.69055,0.69035,0.69046,142999997.0
2006-04-19 23:17:00,0.6904,0.69061,0.69036,0.69061,169900001.0
2006-04-19 23:18:00,0.69041,0.69066,0.69041,0.69055,65500000.0
2006-04-19 23:19:00,0.69045,0.69055,0.69033,0.6905,183100002.0
2006-04-19 23:20:00,0.69055,0.69059,0.69036,0.69049,194699996.0
2006-04-19 23:21:00,0.69057,0.69062,0.6904,0.69055,249199999.0
2006-04-19 23:22:00,0.69055,0.69059,0.69037,0.69041,101000002.0
2006-04-19 23:23:00,0.69042,0.69051,0.69029,0.69042,253299996.0
2006-04-19 23:24:00,0.69038,0.69078,0.6903,0.69046,254200002.0
2006-04-19 23:25:00,0.69048,0.6906,0.6904,0.69041,166400000.0
2006-04-19 23:26:00,0.69049,0.69059,0.6904,0.69044,189099996.0
2006-04-19 23:27:00,0.69047,0.69064,0.69029,0.69029,126800001.0
2006-04-19 23:28:00,0.69052,0.69056,0.69034,0.69044,160600003.0
2006-04-19 23:29:00,0.6905,0.69061,0.69037,0.69047,206499997.0
2006-04-19 23:30:00,0.69058,0.69061,0.69029,0.69054,219599998.0
2006-04-19 23:31:00,0.69035,0.69048,0.69024,0.69039,117100001.0
2006-04-19 23:32:00,0.69042,0.69044,0.69019,0.69037,127000001.0
2006-04-19 23:33:00,0.6905,0.6905,0.69018,0.69025,155599999.0
2006-04-19 23:34:00,0.69023,0.69057,0.69017,0.69053,173899999.0
2006-04-19 23:35:00,0.69049,0.69049,0.69,0.69,147699998.0
2006-04-19 23:36:00,0.68992,0.68992,0.6899,0.6899,54800001.0
2006-04-19 23:37:00,0.68993,0.68995,0.6899,0.68995,81199999.0
2006-04-19 23:38:00,0.6899,0.68998,0.68989,0.68989,219200000.0
2006-04-19 23:39:00,0.68991,0.68996,0.68989,0.68994,147799997.0
2006-04-19 23:40:00,0.68995,0.68995,0.68993,0.68993,46200001.0
2006-04-19 23:41:00,0.68995,0.68995,0.6899,0.6899,63000001.0
2006-04-19 23:42:00,0.68992,0.68992,0.68992,0.68992,12700000.0
2006-04-19 23:43:00,0.68995,0.68995,0.6899,0.68992,169099996.0
2006-04-19 23:44:00,0.69003,0.69022,0.69003,0.69022,114300001.0
2006-04-19 23:45:00,0.69033,0.69033,0.6902,0.6903,180600006.0
2006-04-19 23:46:00,0.69031,0.69037,0.69031,0.69033,142199999.0
2006-04-19 23:47:00,0.69032,0.69041,0.6903,0.69041,146499999.0
2006-04-19 23:48:00,0.69042,0.69042,0.69034,0.69034,41900000.0
2006-04-19 23:49:00,0.69029,0.69037,0.69029,0.69031,172599994.0
2006-04-19 23:50:00,0.6903,0.6903,0.6903,0.6903,2700000.0
2006-04-19 23:51:00,0.6903,0.69035,0.6903,0.69035,26300000.0
2006-04-19 23:52:00,0.69028,0.69035,0.69028,0.69035,91800001.0
2006-04-19 23:53:00,0.69032,0.69037,0.69032,0.69032,163999998.0
2006-04-19 23:54:00,0.69037,0.69037,0.6903,0.6903,155799993.0
2006-04-19 23:55:00,0.69035,0.69035,0.6903,0.69035,116199997.0
2006-04-19 23:56:00,0.69033,0.69035,0.6903,0.69032,200699998.0
2006-04-19 23:57:00,0.69033,0.69034,0.69027,0.69027,77099997.0
2006-04-19 23:58:00,0.6903,0.6903,0.69,0.69,31800000.0
2006-04-19 23:59:00,0.69027,0.6903,0.69027,0.6903,93199999.0
2006-04-20 00:00:00,0.69026,0.69028,0.69019,0.6902,126800001.0
2006-04-20 00:01:00,0.69024,0.69035,0.69024,0.69035,96600002.0
2006-04-20 00:02:00,0.69035,0.69035,0.6903,0.6903,28600000.0
2006-04-20 00:03:00,0.69032,0.69036,0.69032,0.69036,101000001.0
2006-04-20 00:04:00,0.69034,0.69034,0.6903,0.69034,141299998.0
2006-04-20 00:05:00,0.69031,0.69034,0.69028,0.69034,95500001.0
2006-04-20 00:06:00,0.69033,0.6904,0.6903,0.69039,145700001.0
2006-04-20 00:07:00,0.69038,0.69041,0.69035,0.69035,104200002.0
2006-04-20 00:08:00,0.6904,0.69048,0.69036,0.69041,124199999.0
2006-04-20 00:09:00,0.69047,0.69047,0.69043,0.69043,160399999.0
2006-04-20 00:10:00,0.69042,0.69047,0.6904,0.69043,218700003.0
2006-04-20 00:11:00,0.69045,0.69045,0.69038,0.69038,45499999.0
2006-04-20 00:12:00,0.69042,0.69042,0.69029,0.69035,172499998.0
2006-04-20 00:13:00,0.6903,0.6903,0.69022,0.69027,144000000.0
2006-04-20 00:14:00,0.6903,0.69035,0.6903,0.69035,46200001.0
2006-04-20 00:15:00,0.69044,0.69044,0.6904,0.69044,147600001.0
2006-04-20 00:16:00,0.69041,0.69048,0.69037,0.69048,62100000.0
2006-04-20 00:17:00,0.69046,0.69049,0.69043,0.69043,139700000.0
2006-04-20 00:18:00,0.69043,0.69049,0.69043,0.69049,118800000.0
2006-04-20 00:19:00,0.69048,0.69048,0.69042,0.69042,9200000.0
2006-04-20 00:20:00,0.69043,0.69048,0.69043,0.69048,39800001.0
2006-04-20 00:21:00,0.69048,0.69048,0.69044,0.69044,79699996.0
2006-04-20 00:22:00,0.69043,0.69054,0.69043,0.69047,133499999.0
2006-04-20 00:23:00,0.6905,0.6905,0.69048,0.69048,81500001.0
2006-04-20 00:24:00,0.69051,0.69054,0.69048,0.69048,238099999.0
2006-04-20 00:25:00,0.69047,0.6905,0.69045,0.69045,64700000.0
2006-04-20 00:26:00,0.6905,0.6905,0.69047,0.6905,79799999.0
2006-04-20 00:27:00,0.69052,0.69052,0.6904,0.69047,37400000.0
2006-04-20 00:28:00,0.6905,0.6905,0.69047,0.69047,189200001.0
2006-04-20 00:29:00,0.6905,0.6905,0.69043,0.69043,28000000.0
2006-04-20 00:30:00,0.6905,0.6905,0.69045,0.69048,70300000.0
2006-04-20 00:31:00,0.69051,0.69053,0.69046,0.69046,133000000.0
2006-04-20 00:32:00,0.6905,0.69052,0.69047,0.69052,207300002.0
2006-04-20 00:33:00,0.69047,0.69053,0.69046,0.6905,111799999.0
2006-04-20 00:34:00,0.69045,0.69053,0.69045,0.6905,71199999.0
2006-04-20 00:35:00,0.69045,0.69052,0.69045,0.69052,163800004.0
2006-04-20 00:36:00,0.69048,0.69048,0.69047,0.69047,32700001.0
2006-04-20 00:37:00,0.6905,0.6905,0.69047,0.69047,18000000.0
2006-04-20 00:38:00,0.69047,0.69047,0.69047,0.69047,36700000.0
2006-04-20 00:39:00,0.69045,0.6905,0.69045,0.6905,46300000.0
2006-04-20 00:40:00,0.6905,0.6905,0.69043,0.69045,181100002.0
2006-04-20 00:41:00,0.69046,0.69053,0.69046,0.6905,251000004.0
2006-04-20 00:42:00,0.69047,0.69047,0.69047,0.69047,85000000.0
2006-04-20 00:43:00,0.69045,0.6905,0.69045,0.6905,17600000.0
2006-04-20 00:44:00,0.69052,0.69052,0.69041,0.69043,147700002.0
2006-04-20 00:45:00,0.69042,0.69048,0.69042,0.69044,178200002.0
2006-04-20 00:46:00,0.69046,0.69047,0.69038,0.69045,118900000.0
2006-04-20 00:47:00,0.69044,0.69048,0.69044,0.69048,90200000.0
2006-04-20 00:48:00,0.69048,0.6905,0.69047,0.69048,226700004.0
2006-04-20 00:49:00,0.69048,0.69048,0.6903,0.6903,204499995.0
2006-04-20 00:50:00,0.69037,0.69042,0.69036,0.69041,60499998.0
2006-04-20 00:51:00,0.69041,0.69041,0.6903,0.69041,194000002.0
2006-04-20 00:52:00,0.69038,0.6904,0.69035,0.69035,78099998.0
2006-04-20 00:53:00,0.69037,0.69045,0.69037,0.69045,59499998.0
2006-04-20 00:54:00,0.69048,0.69048,0.6904,0.69041,125299997.0
2006-04-20 00:55:00,0.69046,0.6905,0.69046,0.69048,86000003.0
2006-04-20 00:56:00,0.69043,0.69048,0.69038,0.69046,119800002.0
2006-04-20 00:57:00,0.69047,0.6905,0.69045,0.69048,168400004.0
2006-04-20 00:58:00,0.69048,0.69049,0.69044,0.69049,125099999.0
2006-04-20 00:59:00,0.69047,0.6905,0.69047,0.6905,86600000.0
2006-04-20 01:00:00,0.69049,0.69053,0.69049,0.69053,32700000.0
2006-04-20 01:01:00,0.69056,0.69057,0.69047,0.69052,186100000.0
2006-04-20 01:02:00,0.69055,0.69055,0.69055,0.69055,55899998.0
2006-04-20 01:03:00,0.69058,0.69058,0.69049,0.69049,203600002.0
2006-04-20 01:04:00,0.69053,0.69056,0.69051,0.69056,104799999.0
2006-04-20 01:05:00,0.69053,0.69055,0.6905,0.69055,90800003.0
2006-04-20 01:06:00,0.69055,0.69055,0.69052,0.69055,94900001.0
2006-04-20 01:07:00,0.69052,0.69057,0.69047,0.69047,103000000.0
2006-04-20 01:08:00,0.6905,0.69057,0.6905,0.69052,182099999.0
2006-04-20 01:09:00,0.69055,0.69055,0.6905,0.69053,220700000.0
2006-04-20 01:10:00,0.69056,0.69059,0.69051,0.69053,253200005.0
2006-04-20 01:11:00,0.69055,0.6906,0.69055,0.69057,103899997.0
2006-04-20 01:12:00,0.69052,0.69058,0.69052,0.69056,181899998.0
2006-04-20 01:13:00,0.69058,0.69062,0.69058,0.69061,139100000.0
2006-04-20 01:14:00,0.69057,0.6906,0.69055,0.69058,110799997.0
2006-04-20 01:15:00,0.69056,0.69063,0.69056,0.69058,106900002.0
2006-04-20 01:16:00,0.69056,0.6906,0.69053,0.6906,88600000.0
2006-04-20 01:17:00,0.69062,0.69063,0.69056,0.69057,64700001.0
2006-04-20 01:18:00,0.69048,0.69058,0.69048,0.69054,125200003.0
2006-04-20 01:19:00,0.69055,0.69057,0.69052,0.69055,162000000.0
2006-04-20 01:20:00,0.69054,0.69054,0.69046,0.6905,96499998.0
2006-04-20 01:21:00,0.69048,0.69048,0.69044,0.69046,27200000.0
2006-04-20 01:22:00,0.69039,0.69043,0.69032,0.69043,88999999.0
2006-04-20 01:23:00,0.69047,0.69047,0.6904,0.6904,185300001.0
2006-04-20 01:24:00,0.69038,0.69039,0.69034,0.69039,106300002.0
2006-04-20 01:25:00,0.69035,0.69042,0.69035,0.6904,170199999.0
2006-04-20 01:26:00,0.6904,0.6904,0.69035,0.69035,162100003.0
2006-04-20 01:27:00,0.69034,0.69039,0.69032,0.69038,153400005.0
2006-04-20 01:28:00,0.69036,0.69038,0.69031,0.69036,184199998.0
2006-04-20 01:29:00,0.69039,0.69039,0.69033,0.69035,59600001.0
2006-04-20 01:30:00,0.69031,0.69036,0.69029,0.69032,128600003.0
2006-04-20 01:31:00,0.69029,0.69041,0.69029,0.69039,86899998.0
2006-04-20 01:32:00,0.69046,0.69046,0.69041,0.69041,85299998.0
2006-04-20 01:33:00,0.69035,0.69036,0.69033,0.69033,38300000.0
2006-04-20 01:34:00,0.69037,0.69039,0.69035,0.69037,127800000.0
2006-04-20 01:35:00,0.69036,0.69036,0.69031,0.69034,115699998.0
2006-04-20 01:36:00,0.69036,0.69038,0.69033,0.69033,84500000.0
2006-04-20 01:37:00,0.69036,0.6904,0.69035,0.6904,134200000.0
2006-04-20 01:38:00,0.6904,0.69046,0.69035,0.69042,171000000.0
2006-04-20 01:39:00,0.69046,0.69055,0.69042,0.69055,93099998.0
2006-04-20 01:40:00,0.69053,0.69059,0.69053,0.69053,213099997.0
2006-04-20 01:41:00,0.69054,0.69064,0.69054,0.69058,151499999.0
2006-04-20 01:42:00,0.69059,0.69065,0.69059,0.69062,40700000.0
2006-04-20 01:43:00,0.69058,0.69065,0.69058,0.69065,209499999.0
2006-04-20 01:44:00,0.69064,0.69064,0.69053,0.69057,181699998.0
2006-04-20 01:45:00,0.6906,0.69066,0.69057,0.69064,113499997.0
2006-04-20 01:46:00,0.69066,0.69066,0.69055,0.69055,186099998.0
2006-04-20 01:47:00,0.6906,0.69062,0.6906,0.69062,112700001.0
2006-04-20 01:48:00,0.69059,0.69064,0.69058,0.6906,163300003.0
2006-04-20 01:49:00,0.69057,0.6906,0.69055,0.69055,133500001.0
2006-04-20 01:50:00,0.69054,0.69061,0.69054,0.69058,86200000.0
2006-04-20 01:51:00,0.69064,0.69064,0.69056,0.69059,142200000.0
2006-04-20 01:52:00,0.6906,0.6906,0.69055,0.69055,111100001.0
2006-04-20 01:53:00,0.69053,0.69061,0.69051,0.69059,240899998.0
2006-04-20 01:54:00,0.69057,0.6906,0.69048,0.69057,197000002.0
2006-04-20 01:55:00,0.69055,0.69057,0.69053,0.69057,127999998.0
2006-04-20 01:56:00,0.69057,0.69059,0.69053,0.69053,105200001.0
2006-04-20 01:57:00,0.69051,0.69062,0.6905,0.69062,137599996.0
2006-04-20 01:58:00,0.6906,0.69064,0.69058,0.69062,60300002.0
2006-04-20 01:59:00,0.69071,0.69073,0.69068,0.69068,137300001.0
2006-04-20 02:00:00,0.69069,0.69078,0.69069,0.69073,120399997.0
2006-04-20 02:01:00,0.69082,0.69087,0.6908,0.69085,184799997.0
2006-04-20 02:02:00,0.69084,0.69092,0.69084,0.6909,47800000.0
2006-04-20 02:03:00,0.69086,0.69086,0.69077,0.69082,129899998.0
2006-04-20 02:04:00,0.69081,0.69081,0.69065,0.69073,82399999.0
2006-04-20 02:05:00,0.69079,0.6909,0.69079,0.69086,132500000.0
2006-04-20 02:06:00,0.69082,0.69091,0.69081,0.69082,122999999.0
2006-04-20 02:07:00,0.69083,0.69085,0.69077,0.69077,168299999.0
2006-04-20 02:08:00,0.69077,0.6908,0.69072,0.69072,117499999.0
2006-04-20 02:09:00,0.69076,0.69081,0.69071,0.69076,171700000.0
2006-04-20 02:10:00,0.69078,0.69078,0.69072,0.69072,95900000.0
2006-04-20 02:11:00,0.69076,0.69078,0.69073,0.69073,205299998.0
2006-04-20 02:12:00,0.69075,0.69079,0.69075,0.69079,141500000.0
2006-04-20 02:13:00,0.6907,0.69085,0.6907,0.69085,88500001.0
2006-04-20 02:14:00,0.6908,0.6909,0.6908,0.69089,99000003.0
2006-04-20 02:15:00,0.69091,0.69101,0.69088,0.69099,106099998.0
2006-04-20 02:16:00,0.69098,0.69107,0.69098,0.69103,166900000.0
2006-04-20 02:17:00,0.691,0.691,0.69092,0.69093,221800006.0
2006-04-20 02:18:00,0.69083,0.69084,0.69067,0.69067,77500001.0
2006-04-20 02:19:00,0.69068,0.69088,0.69065,0.69088,104300001.0
2006-04-20 02:20:00,0.6908,0.6908,0.69069,0.69074,115300004.0
2006-04-20 02:21:00,0.69068,0.69069,0.69068,0.69069,15900000.0
2006-04-20 02:22:00,0.69066,0.69077,0.69065,0.69077,159199999.0
2006-04-20 02:23:00,0.69073,0.69073,0.69065,0.69065,119799999.0
2006-04-20 02:24:00,0.69061,0.69065,0.69055,0.69055,105300000.0
2006-04-20 02:25:00,0.69049,0.69049,0.69024,0.69032,214899997.0
2006-04-20 02:26:00,0.69037,0.69046,0.69037,0.6904,120000000.0
2006-04-20 02:27:00,0.69034,0.69042,0.69034,0.69036,45400000.0
2006-04-20 02:28:00,0.6904,0.69047,0.6904,0.6904,159800002.0
2006-04-20 02:29:00,0.69045,0.69047,0.69038,0.69038,118699996.0
2006-04-20 02:30:00,0.69033,0.69037,0.69028,0.69028,193300003.0
2006-04-20 02:31:00,0.69022,0.69024,0.69016,0.6902,116499999.0
2006-04-20 02:32:00,0.69017,0.69019,0.69017,0.69018,128300000.0
2006-04-20 02:33:00,0.68999,0.69011,0.68999,0.69009,250099998.0
2006-04-20 02:34:00,0.69008,0.69015,0.68999,0.69,148300000.0
2006-04-20 02:35:00,0.69002,0.6901,0.69002,0.6901,92800001.0
2006-04-20 02:36:00,0.69008,0.69011,0.69003,0.69011,121400002.0
2006-04-20 02:37:00,0.69012,0.69018,0.69009,0.69018,191800004.0
2006-04-20 02:38:00,0.69016,0.69016,0.69004,0.69011,82999998.0
2006-04-20 02:39:00,0.69013,0.69017,0.69012,0.69014,187599995.0
2006-04-20 02:40:00,0.69022,0.69024,0.69017,0.69021,105799997.0
2006-04-20 02:41:00,0.69014,0.6903,0.69014,0.6903,115699997.0
2006-04-20 02:42:00,0.69035,0.69035,0.69024,0.69031,247100006.0
2006-04-20 02:43:00,0.6904,0.6904,0.69028,0.69028,12800000.0
2006-04-20 02:44:00,0.69027,0.69029,0.69024,0.69029,233100004.0
2006-04-20 02:45:00,0.69023,0.69023,0.69014,0.69014,130800001.0
2006-04-20 02:46:00,0.69012,0.69021,0.69012,0.69018,157400002.0
2006-04-20 02:47:00,0.69017,0.69017,0.69017,0.69017,115000000.0
2006-04-20 02:48:00,0.69019,0.69021,0.69016,0.69016,56000000.0
2006-04-20 02:49:00,0.69022,0.69025,0.69022,0.69024,105299999.0
2006-04-20 02:50:00,0.69023,0.69025,0.69021,0.69024,108900001.0
2006-04-20 02:51:00,0.69025,0.69031,0.69025,0.69031,95100002.0
2006-04-20 02:52:00,0.69032,0.69033,0.69028,0.69031,200300001.0
2006-04-20 02:53:00,0.6903,0.69033,0.69019,0.6903,266199995.0
2006-04-20 02:54:00,0.69032,0.69045,0.69031,0.69045,139999997.0
2006-04-20 02:55:00,0.69047,0.69047,0.6903,0.69035,173200003.0
2006-04-20 02:56:00,0.69033,0.69033,0.69024,0.69029,146199999.0
2006-04-20 02:57:00,0.69026,0.69026,0.69024,0.69024,67100000.0
2006-04-20 02:58:00,0.69025,0.69031,0.69022,0.69031,100700001.0
2006-04-20 02:59:00,0.69026,0.69027,0.6902,0.69023,164100002.0
2006-04-20 03:00:00,0.69025,0.69028,0.6902,0.69022,232999997.0
2006-04-20 03:01:00,0.69021,0.6903,0.69021,0.69027,185899999.0
2006-04-20 03:02:00,0.69028,0.69028,0.69027,0.69027,25500001.0
2006-04-20 03:03:00,0.69024,0.69031,0.69024,0.69027,103999997.0
2006-04-20 03:04:00,0.69028,0.69028,0.6902,0.6902,188000000.0
2006-04-20 03:05:00,0.69022,0.69026,0.69017,0.69023,173699998.0
2006-04-20 03:06:00,0.69025,0.69025,0.69015,0.6902,135900000.0
2006-04-20 03:07:00,0.69014,0.69023,0.69014,0.69023,154199999.0
2006-04-20 03:08:00,0.6902,0.6902,0.69012,0.69012,33400001.0
2006-04-20 03:09:00,0.69012,0.69014,0.69008,0.6901,66900002.0
2006-04-20 03:10:00,0.69013,0.69013,0.68999,0.69,137000003.0
2006-04-20 03:11:00,0.69007,0.69015,0.69007,0.69012,114599999.0
2006-04-20 03:12:00,0.69017,0.69026,0.69017,0.69022,143600003.0
2006-04-20 03:13:00,0.69027,0.69033,0.69019,0.69019,171600001.0
2006-04-20 03:14:00,0.69015,0.69015,0.69012,0.69012,87899998.0
2006-04-20 03:15:00,0.69011,0.69012,0.69008,0.69008,31900000.0
2006-04-20 03:16:00,0.69013,0.69013,0.69005,0.69005,95499998.0
2006-04-20 03:17:00,0.69012,0.69012,0.69006,0.69012,141600002.0
2006-04-20 03:18:00,0.69012,0.69012,0.69004,0.69007,134300004.0
2006-04-20 03:19:00,0.69002,0.69007,0.68998,0.69003,215399999.0
2006-04-20 03:20:00,0.68999,0.69005,0.6899,0.6899,280599997.0
2006-04-20 03:21:00,0.6899,0.69003,0.68988,0.69003,106299999.0
2006-04-20 03:22:00,0.68999,0.69011,0.68999,0.69008,193100004.0
2006-04-20 03:23:00,0.69014,0.69014,0.69013,0.69013,3200000.0
2006-04-20 03:24:00,0.69017,0.69022,0.69014,0.69021,100500002.0
2006-04-20 03:25:00,0.69024,0.69024,0.69005,0.69013,174199998.0
2006-04-20 03:26:00,0.69015,0.69023,0.69011,0.69021,201600002.0
2006-04-20 03:27:00,0.69024,0.69024,0.69013,0.69015,224499996.0
2006-04-20 03:28:00,0.69025,0.69027,0.69024,0.69025,260199994.0
2006-04-20 03:29:00,0.69027,0.69028,0.69027,0.69028,48799999.0
2006-04-20 03:30:00,0.69022,0.69022,0.69017,0.6902,222099999.0
2006-04-20 03:31:00,0.6902,0.69026,0.69019,0.69023,87999998.0
2006-04-20 03:32:00,0.69016,0.69021,0.69016,0.69021,70999998.0
2006-04-20 03:33:00,0.6901,0.69014,0.69009,0.69014,97299997.0
2006-04-20 03:34:00,0.69022,0.6903,0.6902,0.69028,103699999.0
2006-04-20 03:35:00,0.69029,0.69034,0.69029,0.69031,197299997.0
2006-04-20 03:36:00,0.69028,0.6903,0.69024,0.69024,270700001.0
2006-04-20 03:37:00,0.69024,0.69024,0.69018,0.69018,112699999.0
2006-04-20 03:38:00,0.69022,0.69025,0.69022,0.69024,163600000.0
2006-04-20 03:39:00,0.69027,0.69038,0.69027,0.69032,129800002.0
2006-04-20 03:40:00,0.6903,0.69034,0.69029,0.69034,200999995.0
2006-04-20 03:41:00,0.69036,0.69037,0.69028,0.69028,161200003.0
2006-04-20 03:42:00,0.6903,0.6903,0.69027,0.6903,82400000.0
2006-04-20 03:43:00,0.69035,0.69035,0.69031,0.69032,86299999.0
2006-04-20 03:44:00,0.69027,0.69037,0.69027,0.6903,183200000.0
2006-04-20 03:45:00,0.6903,0.69036,0.69028,0.69034,178200002.0
2006-04-20 03:46:00,0.69034,0.69035,0.69034,0.69035,78400002.0
2006-04-20 03:47:00,0.6904,0.6904,0.69032,0.69036,87499999.0
2006-04-20 03:48:00,0.69032,0.69038,0.69032,0.69038,45099999.0
2006-04-20 03:49:00,0.69037,0.6904,0.69032,0.69038,99699998.0
2006-04-20 03:50:00,0.69036,0.69036,0.69029,0.69035,87599998.0
2006-04-20 03:51:00,0.69035,0.69038,0.69035,0.69038,59099999.0
2006-04-20 03:52:00,0.69039,0.69042,0.69038,0.69038,96899997.0
2006-04-20 03:53:00,0.69044,0.69044,0.69032,0.69032,96499999.0
2006-04-20 03:54:00,0.69038,0.69038,0.69031,0.69034,151699999.0
2006-04-20 03:55:00,0.69031,0.69039,0.69031,0.69032,163099999.0
2006-04-20 03:56:00,0.69036,0.69036,0.69031,0.69031,9400000.0
2006-04-20 03:57:00,0.69046,0.69046,0.69036,0.69038,111899998.0
2006-04-20 03:58:00,0.69032,0.69037,0.69032,0.69032,203199997.0
2006-04-20 03:59:00,0.69037,0.69038,0.69035,0.69035,18200000.0
2006-04-20 04:00:00,0.69041,0.69044,0.6904,0.69044,108699998.0
2006-04-20 04:01:00,0.69038,0.69043,0.69034,0.69043,190199998.0
2006-04-20 04:02:00,0.6904,0.69043,0.69038,0.69043,225899999.0
2006-04-20 04:03:00,0.69045,0.69045,0.69038,0.69041,134300000.0
2006-04-20 04:04:00,0.69044,0.69047,0.6904,0.69047,36900000.0
2006-04-20 04:05:00,0.69053,0.69055,0.69053,0.69055,27900000.0
2006-04-20 04:06:00,0.69057,0.69068,0.69057,0.69061,87000001.0
2006-04-20 04:07:00,0.69058,0.69058,0.6905,0.69053,71899999.0
2006-04-20 04:08:00,0.6905,0.69058,0.6905,0.69058,242299997.0
2006-04-20 04:09:00,0.69057,0.69063,0.69055,0.69058,208500000.0
2006-04-20 04:10:00,0.6906,0.6906,0.69057,0.69057,57399998.0
2006-04-20 04:11:00,0.69058,0.69059,0.6905,0.6905,217800000.0
2006-04-20 04:12:00,0.69055,0.69058,0.69055,0.69058,14600000.0
2006-04-20 04:13:00,0.69057,0.69064,0.69057,0.69061,17700000.0
2006-04-20 04:14:00,0.69055,0.69061,0.69048,0.69061,155699999.0
2006-04-20 04:15:00,0.69059,0.69061,0.69054,0.6906,171000002.0
2006-04-20 04:16:00,0.69056,0.69057,0.69056,0.69057,95399997.0
2006-04-20 04:17:00,0.69055,0.69055,0.69055,0.69055,19100000.0
2006-04-20 04:18:00,0.6906,0.69064,0.6906,0.69061,142900002.0
2006-04-20 04:19:00,0.69063,0.69065,0.69062,0.69062,162599998.0
2006-04-20 04:20:00,0.69061,0.69063,0.69054,0.69054,56700001.0
2006-04-20 04:21:00,0.69053,0.69056,0.69045,0.69045,195099998.0
2006-04-20 04:22:00,0.69043,0.69047,0.69039,0.6904,107700000.0
2006-04-20 04:23:00,0.69045,0.69051,0.69045,0.69047,65000000.0
2006-04-20 04:24:00,0.69045,0.69048,0.69045,0.69047,115600001.0
2006-04-20 04:25:00,0.69048,0.69052,0.69048,0.69052,47699999.0
2006-04-20 04:26:00,0.69046,0.69058,0.69046,0.69058,120900000.0
2006-04-20 04:27:00,0.69058,0.69058,0.69049,0.69055,102400000.0
2006-04-20 04:28:00,0.69046,0.69049,0.69044,0.69044,131900001.0
2006-04-20 04:29:00,0.69047,0.69048,0.69047,0.69048,29500001.0
2006-04-20 04:30:00,0.69048,0.69052,0.69045,0.69045,136600003.0
2006-04-20 04:31:00,0.69043,0.69045,0.6904,0.69043,150600000.0
2006-04-20 04:32:00,0.69047,0.69048,0.69044,0.69044,116600002.0
2006-04-20 04:33:00,0.69046,0.69049,0.69046,0.69049,56700002.0
2006-04-20 04:34:00,0.69047,0.69049,0.69043,0.69043,93100000.0
2006-04-20 04:35:00,0.69047,0.69051,0.69043,0.69047,192300000.0
2006-04-20 04:36:00,0.69044,0.69046,0.69038,0.69046,68799999.0
2006-04-20 04:37:00,0.69039,0.69046,0.69039,0.69042,161899999.0
2006-04-20 04:38:00,0.69042,0.6905,0.69041,0.6905,82799999.0
2006-04-20 04:39:00,0.69047,0.69048,0.6904,0.69045,186800005.0
2006-04-20 04:40:00,0.69047,0.69052,0.69044,0.69048,206899999.0
2006-04-20 04:41:00,0.6905,0.69051,0.69042,0.69042,141600001.0
2006-04-20 04:42:00,0.69048,0.69048,0.69042,0.69047,58099999.0
2006-04-20 04:43:00,0.69045,0.69048,0.69043,0.69043,100000000.0
2006-04-20 04:44:00,0.69039,0.69047,0.69039,0.69047,205800000.0
2006-04-20 04:45:00,0.6904,0.69044,0.69038,0.69044,76500001.0
2006-04-20 04:46:00,0.69042,0.69044,0.69039,0.69044,126000001.0
2006-04-20 04:47:00,0.69043,0.69044,0.69038,0.69044,116299999.0
2006-04-20 04:48:00,0.6904,0.6904,0.69025,0.6903,116600004.0
2006-04-20 04:49:00,0.69026,0.6903,0.69022,0.6903,119600001.0
2006-04-20 04:50:00,0.69029,0.69034,0.69024,0.69032,115299999.0
2006-04-20 04:51:00,0.69036,0.69038,0.69036,0.69038,30999999.0
2006-04-20 04:52:00,0.6904,0.69049,0.6904,0.69044,185600000.0
2006-04-20 04:53:00,0.69043,0.69043,0.69035,0.6904,84299998.0
2006-04-20 04:54:00,0.6904,0.69043,0.6904,0.69043,152600001.0
2006-04-20 04:55:00,0.6904,0.69047,0.69035,0.69045,149699998.0
2006-04-20 04:56:00,0.69048,0.69061,0.69048,0.69061,101400002.0
2006-04-20 04:57:00,0.69055,0.69056,0.69049,0.69053,146900000.0
2006-04-20 04:58:00,0.69051,0.69053,0.69046,0.69053,34200000.0
2006-04-20 04:59:00,0.69056,0.69058,0.69054,0.69056,115899997.0
2006-04-20 05:00:00,0.6905,0.69053,0.6905,0.6905,46300001.0
2006-04-20 05:01:00,0.69043,0.69047,0.69041,0.69043,180000002.0
2006-04-20 05:02:00,0.69041,0.69047,0.69039,0.69039,110899997.0
2006-04-20 05:03:00,0.69045,0.69049,0.69043,0.69043,94700000.0
2006-04-20 05:04:00,0.69041,0.69046,0.69041,0.69043,133399999.0
2006-04-20 05:05:00,0.69043,0.69047,0.69033,0.69033,209199998.0
2006-04-20 05:06:00,0.69036,0.69036,0.69028,0.69028,122799999.0
2006-04-20 05:07:00,0.69025,0.69041,0.69025,0.69037,74000000.0
2006-04-20 05:08:00,0.69037,0.69049,0.69035,0.69047,148700000.0
2006-04-20 05:09:00,0.6905,0.69055,0.69048,0.69051,94200000.0
2006-04-20 05:10:00,0.69046,0.69051,0.69046,0.69047,85499998.0
2006-04-20 05:11:00,0.69048,0.69056,0.69048,0.6905,154499998.0
2006-04-20 05:12:00,0.69058,0.69061,0.69053,0.69053,66300000.0
2006-04-20 05:13:00,0.69056,0.69059,0.69053,0.69059,135700003.0
2006-04-20 05:14:00,0.69058,0.69058,0.6905,0.69052,164199999.0
2006-04-20 05:15:00,0.69057,0.69058,0.69056,0.69056,104700000.0
2006-04-20 05:16:00,0.69056,0.69058,0.69052,0.69055,156400000.0
2006-04-20 05:17:00,0.69047,0.69047,0.69038,0.69044,107900001.0
2006-04-20 05:18:00,0.69043,0.69052,0.69043,0.69048,140200001.0
2006-04-20 05:19:00,0.69053,0.69053,0.69052,0.69052,31900000.0
2006-04-20 05:20:00,0.69049,0.69055,0.69043,0.69052,271200001.0
2006-04-20 05:21:00,0.69058,0.69069,0.69058,0.69069,84600000.0
2006-04-20 05:22:00,0.69072,0.69072,0.6906,0.6906,119600002.0
2006-04-20 05:23:00,0.69062,0.69062,0.6905,0.69058,161699999.0
2006-04-20 05:24:00,0.6906,0.69061,0.69049,0.69049,100100003.0
2006-04-20 05:25:00,0.69057,0.69061,0.69057,0.69061,38300001.0
2006-04-20 05:26:00,0.69055,0.69057,0.6905,0.6905,179799998.0
2006-04-20 05:27:00,0.69054,0.69059,0.69053,0.69053,114000002.0
2006-04-20 05:28:00,0.69054,0.69061,0.69054,0.69055,112599997.0
2006-04-20 05:29:00,0.69055,0.69055,0.69053,0.69053,72799998.0
2006-04-20 05:30:00,0.69053,0.69055,0.6905,0.6905,28000000.0
2006-04-20 05:31:00,0.69053,0.69053,0.69046,0.69051,140800002.0
2006-04-20 05:32:00,0.69049,0.69056,0.69048,0.69048,393299996.0
2006-04-20 05:33:00,0.69046,0.69063,0.69046,0.69054,149600002.0
2006-04-20 05:34:00,0.6905,0.6905,0.69042,0.69046,116999998.0
2006-04-20 05:35:00,0.69052,0.69052,0.69047,0.69047,125500000.0
2006-04-20 05:36:00,0.69042,0.69046,0.69038,0.69046,138200000.0
2006-04-20 05:37:00,0.69043,0.69043,0.6904,0.69043,35100000.0
2006-04-20 05:38:00,0.69045,0.69048,0.69045,0.69048,60000001.0
2006-04-20 05:39:00,0.69045,0.69045,0.69042,0.69042,51899998.0
2006-04-20 05:40:00,0.69048,0.69049,0.69046,0.69049,46200001.0
2006-04-20 05:41:00,0.69052,0.69053,0.6905,0.69051,83400001.0
2006-04-20 05:42:00,0.69047,0.69048,0.69045,0.69048,82700000.0
2006-04-20 05:43:00,0.69048,0.69048,0.69048,0.69048,8000000.0
2006-04-20 05:44:00,0.69053,0.69053,0.6905,0.6905,105299995.0
2006-04-20 05:45:00,0.69049,0.69057,0.69047,0.69047,87300002.0
2006-04-20 05:46:00,0.69055,0.69063,0.69055,0.69059,47100000.0
2006-04-20 05:47:00,0.69055,0.69064,0.69053,0.69056,147000000.0
2006-04-20 05:48:00,0.69052,0.6906,0.69052,0.6906,115600004.0
2006-04-20 05:49:00,0.69058,0.69061,0.69052,0.69055,101100000.0
2006-04-20 05:50:00,0.69062,0.69066,0.69062,0.69064,72000000.0
2006-04-20 05:51:00,0.6907,0.69073,0.69065,0.6907,106100001.0
2006-04-20 05:52:00,0.69068,0.69069,0.6906,0.69063,180499998.0
2006-04-20 05:53:00,0.69062,0.69063,0.69059,0.69059,27800000.0
2006-04-20 05:54:00,0.69056,0.69064,0.69056,0.69063,131900001.0
2006-04-20 05:55:00,0.69065,0.69065,0.69062,0.69062,114499998.0
2006-04-20 05:56:00,0.69062,0.69067,0.69062,0.69067,34800001.0
2006-04-20 05:57:00,0.69062,0.69067,0.69062,0.69065,162999997.0
2006-04-20 05:58:00,0.69067,0.69068,0.69067,0.69068,19099999.0
2006-04-20 05:59:00,0.69066,0.69067,0.69066,0.69067,88700001.0
2006-04-20 06:00:00,0.69065,0.69065,0.69062,0.69065,89400000.0
2006-04-20 06:01:00,0.69062,0.69062,0.69062,0.69062,24700001.0
2006-04-20 06:02:00,0.69061,0.69061,0.6905,0.6905,93500003.0
2006-04-20 06:03:00,0.69051,0.69055,0.69051,0.69055,66200002.0
2006-04-20 06:04:00,0.69055,0.69055,0.69052,0.69052,5700000.0
2006-04-20 06:05:00,0.69051,0.69052,0.69051,0.69052,56000000.0
2006-04-20 06:06:00,0.69045,0.69053,0.69045,0.69052,90400000.0
2006-04-20 06:07:00,0.69054,0.69055,0.69048,0.69055,217600001.0
2006-04-20 06:08:00,0.69052,0.69056,0.69048,0.69054,110799998.0
2006-04-20 06:09:00,0.69053,0.69053,0.69047,0.69051,186599998.0
2006-04-20 06:10:00,0.69055,0.69055,0.69055,0.69055,28700001.0
2006-04-20 06:11:00,0.69053,0.69053,0.69049,0.69049,12600000.0
2006-04-20 06:12:00,0.69047,0.69049,0.69042,0.69042,29000000.0
2006-04-20 06:13:00,0.69041,0.69041,0.69039,0.69039,35100001.0
2006-04-20 06:14:00,0.69031,0.69031,0.69022,0.69027,143400003.0
2006-04-20 06:15:00,0.6902,0.69025,0.69019,0.69025,63800000.0
2006-04-20 06:16:00,0.69032,0.69038,0.6903,0.69035,224700000.0
2006-04-20 06:17:00,0.69033,0.69035,0.6903,0.6903,114900002.0
2006-04-20 06:18:00,0.69029,0.69035,0.69029,0.69035,136899998.0
2006-04-20 06:19:00,0.69039,0.69041,0.69037,0.69041,145299999.0
2006-04-20 06:20:00,0.69038,0.69051,0.69038,0.69051,112600000.0
2006-04-20 06:21:00,0.69053,0.69053,0.69048,0.69048,191600001.0
2006-04-20 06:22:00,0.69047,0.69059,0.69047,0.69058,214599997.0
2006-04-20 06:23:00,0.69057,0.69057,0.69049,0.69052,148499997.0
2006-04-20 06:24:00,0.69052,0.69059,0.69048,0.69055,98700002.0
2006-04-20 06:25:00,0.69062,0.69066,0.69057,0.69057,144700001.0
2006-04-20 06:26:00,0.69053,0.69059,0.69053,0.69057,200199998.0
2006-04-20 06:27:00,0.69056,0.69058,0.69054,0.69057,249299996.0
2006-04-20 06:28:00,0.69055,0.69055,0.69055,0.69055,23100000.0
2006-04-20 06:29:00,0.6906,0.6906,0.69058,0.6906,126200001.0
2006-04-20 06:30:00,0.6906,0.69062,0.69057,0.69062,133400001.0
2006-04-20 06:31:00,0.69058,0.6906,0.69055,0.6906,163999995.0
2006-04-20 06:32:00,0.69064,0.69064,0.69058,0.69059,142700002.0
2006-04-20 06:33:00,0.69058,0.69058,0.69051,0.69053,109300000.0
2006-04-20 06:34:00,0.69058,0.69064,0.6905,0.69053,320000003.0
2006-04-20 06:35:00,0.69057,0.6906,0.69054,0.6906,120800003.0
2006-04-20 06:36:00,0.69058,0.69058,0.69051,0.69055,128500001.0
2006-04-20 06:37:00,0.69057,0.69062,0.69051,0.69062,200799995.0
2006-04-20 06:38:00,0.69059,0.69064,0.69059,0.69061,78699999.0
2006-04-20 06:39:00,0.6906,0.6906,0.69055,0.69055,73099998.0
2006-04-20 06:40:00,0.69059,0.69065,0.69058,0.6906,136299996.0
2006-04-20 06:41:00,0.69058,0.69058,0.69048,0.69057,203399999.0
2006-04-20 06:42:00,0.69057,0.69057,0.69048,0.69048,23300000.0
2006-04-20 06:43:00,0.69049,0.69052,0.69042,0.69046,100300001.0
2006-04-20 06:44:00,0.6905,0.6905,0.69045,0.69045,36900000.0
2006-04-20 06:45:00,0.69052,0.69052,0.69043,0.69043,229700004.0
2006-04-20 06:46:00,0.69047,0.69052,0.69045,0.69045,268599996.0
2006-04-20 06:47:00,0.69048,0.69059,0.69048,0.69058,115900001.0
2006-04-20 06:48:00,0.69055,0.69055,0.6905,0.6905,67900002.0
2006-04-20 06:49:00,0.69048,0.6905,0.69044,0.69049,255400003.0
2006-04-20 06:50:00,0.69047,0.6905,0.69047,0.6905,96700001.0
2006-04-20 06:51:00,0.69045,0.69045,0.6904,0.6904,16000000.0
2006-04-20 06:52:00,0.69044,0.69051,0.69044,0.69046,70200000.0
2006-04-20 06:53:00,0.69051,0.69051,0.6904,0.6904,86199998.0
2006-04-20 06:54:00,0.69044,0.69045,0.69044,0.69045,17500000.0
2006-04-20 06:55:00,0.69047,0.69051,0.69046,0.69046,50700001.0
2006-04-20 06:56:00,0.69045,0.6905,0.69042,0.69042,225699996.0
2006-04-20 06:57:00,0.6904,0.6904,0.6904,0.6904,24700001.0
2006-04-20 06:58:00,0.69045,0.69045,0.69045,0.69045,40099998.0
2006-04-20 06:59:00,0.6904,0.69045,0.6904,0.69045,75100001.0
2006-04-20 07:00:00,0.6904,0.69045,0.6904,0.69045,19100000.0
2006-04-20 07:01:00,0.69042,0.69045,0.69042,0.69042,179600000.0
2006-04-20 07:02:00,0.69043,0.69048,0.69043,0.69046,88000001.0
2006-04-20 07:03:00,0.69048,0.69049,0.69048,0.69049,83799999.0
2006-04-20 07:04:00,0.69044,0.69051,0.69044,0.69051,74400002.0
2006-04-20 07:05:00,0.69047,0.69047,0.69047,0.69047,2400000.0
2006-04-20 07:06:00,0.69048,0.69048,0.69041,0.69043,119500004.0
2006-04-20 07:07:00,0.69042,0.69042,0.69034,0.69034,70100001.0
2006-04-20 07:08:00,0.69032,0.69035,0.69032,0.69032,127900000.0
2006-04-20 07:09:00,0.69032,0.69035,0.69032,0.69035,61599999.0
2006-04-20 07:10:00,0.69033,0.69038,0.69032,0.69032,89400000.0
2006-04-20 07:11:00,0.69034,0.69038,0.69034,0.69035,201599992.0
2006-04-20 07:12:00,0.69032,0.69043,0.69032,0.69037,123600000.0
2006-04-20 07:13:00,0.69033,0.69037,0.69033,0.69035,100100001.0
2006-04-20 07:14:00,0.69035,0.69037,0.69028,0.69032,215499999.0
2006-04-20 07:15:00,0.69035,0.69035,0.69029,0.69031,76899999.0
2006-04-20 07:16:00,0.6903,0.6903,0.69027,0.6903,231099994.0
2006-04-20 07:17:00,0.69029,0.69036,0.69029,0.69036,89300001.0
2006-04-20 07:18:00,0.69035,0.69035,0.6903,0.69032,88900003.0
2006-04-20 07:19:00,0.69031,0.69037,0.69031,0.69036,79099999.0
2006-04-20 07:20:00,0.69038,0.69039,0.6903,0.6903,183900000.0
2006-04-20 07:21:00,0.69036,0.69037,0.69034,0.69034,51800002.0
2006-04-20 07:22:00,0.69037,0.69039,0.6903,0.69037,194899998.0
2006-04-20 07:23:00,0.69038,0.69038,0.69037,0.69037,56900001.0
2006-04-20 07:24:00,0.69039,0.69043,0.69039,0.69043,79100001.0
2006-04-20 07:25:00,0.69042,0.69042,0.69035,0.69039,186399996.0
2006-04-20 07:26:00,0.69034,0.69035,0.69028,0.69033,129099998.0
2006-04-20 07:27:00,0.69031,0.69036,0.69021,0.69021,102299999.0
2006-04-20 07:28:00,0.69027,0.69034,0.69026,0.69026,113400001.0
2006-04-20 07:29:00,0.69032,0.69032,0.69025,0.69025,165700002.0
2006-04-20 07:30:00,0.6902,0.69023,0.69017,0.69022,118900000.0
2006-04-20 07:31:00,0.69029,0.69032,0.69027,0.69027,124800002.0
2006-04-20 07:32:00,0.69034,0.69034,0.69018,0.69018,119700003.0
2006-04-20 07:33:00,0.69017,0.69019,0.69014,0.69014,135599999.0
2006-04-20 07:34:00,0.69011,0.69021,0.69011,0.6902,271200002.0
2006-04-20 07:35:00,0.69024,0.69024,0.69016,0.69017,65299999.0
2006-04-20 07:36:00,0.69018,0.69021,0.69011,0.69018,188600000.0
2006-04-20 07:37:00,0.6902,0.69022,0.69012,0.6902,163000004.0
2006-04-20 07:38:00,0.69022,0.69023,0.69017,0.6902,178099996.0
2006-04-20 07:39:00,0.6902,0.69029,0.69019,0.69019,93600001.0
2006-04-20 07:40:00,0.69022,0.6903,0.69021,0.69022,143500001.0
2006-04-20 07:41:00,0.6902,0.69025,0.69019,0.69025,171399998.0
2006-04-20 07:42:00,0.69024,0.69031,0.69016,0.69016,148199997.0
2006-04-20 07:43:00,0.6901,0.69025,0.6901,0.69025,70900000.0
2006-04-20 07:44:00,0.69028,0.69036,0.69028,0.69031,101300000.0
2006-04-20 07:45:00,0.69023,0.69023,0.6902,0.6902,67200001.0
2006-04-20 07:46:00,0.69019,0.69025,0.69019,0.6902,103799998.0
2006-04-20 07:47:00,0.69024,0.69028,0.69019,0.69022,199200000.0
2006-04-20 07:48:00,0.69016,0.69022,0.69015,0.69018,160099998.0
2006-04-20 07:49:00,0.69017,0.69023,0.69012,0.69023,288000003.0
2006-04-20 07:50:00,0.69024,0.69024,0.69019,0.69019,123800000.0
2006-04-20 07:51:00,0.69015,0.69024,0.69015,0.69016,124299998.0
2006-04-20 07:52:00,0.69022,0.69022,0.6902,0.6902,13900000.0
2006-04-20 07:53:00,0.69029,0.69029,0.69017,0.69024,209500001.0
2006-04-20 07:54:00,0.69019,0.69026,0.69019,0.69022,219300007.0
2006-04-20 07:55:00,0.69028,0.69037,0.69028,0.69035,143700001.0
2006-04-20 07:56:00,0.6903,0.69038,0.6903,0.69038,108200002.0
2006-04-20 07:57:00,0.69039,0.69047,0.69039,0.69043,112000003.0
2006-04-20 07:58:00,0.69044,0.69046,0.69035,0.69043,144799999.0
2006-04-20 07:59:00,0.69046,0.69053,0.69046,0.69051,153299998.0
2006-04-20 08:00:00,0.69049,0.69063,0.69049,0.69053,237200003.0
2006-04-20 08:01:00,0.69051,0.69051,0.69044,0.69051,113000002.0
2006-04-20 08:02:00,0.69052,0.69056,0.69042,0.69042,140400003.0
2006-04-20 08:03:00,0.69046,0.69052,0.69042,0.69046,179400001.0
2006-04-20 08:04:00,0.69039,0.69042,0.69039,0.69041,96399998.0
2006-04-20 08:05:00,0.69038,0.69045,0.69035,0.69041,152199999.0
2006-04-20 08:06:00,0.69037,0.69037,0.69036,0.69036,12300000.0
2006-04-20 08:07:00,0.69037,0.69039,0.69027,0.69034,167399998.0
2006-04-20 08:08:00,0.69037,0.69042,0.69037,0.69037,144200002.0
2006-04-20 08:09:00,0.69041,0.69045,0.69034,0.69034,50200000.0
2006-04-20 08:10:00,0.69037,0.69048,0.69037,0.69048,134200001.0
2006-04-20 08:11:00,0.69046,0.69055,0.6904,0.69055,164699998.0
2006-04-20 08:12:00,0.69059,0.69059,0.6904,0.69045,90299999.0
2006-04-20 08:13:00,0.69055,0.6906,0.69055,0.6906,12800000.0
2006-04-20 08:14:00,0.69067,0.69078,0.69063,0.69067,156799999.0
2006-04-20 08:15:00,0.69072,0.69077,0.69065,0.69075,126300002.0
2006-04-20 08:16:00,0.69068,0.69068,0.69067,0.69067,55299999.0
2006-04-20 08:17:00,0.69063,0.69063,0.69059,0.69059,50200001.0
2006-04-20 08:18:00,0.69056,0.69056,0.69051,0.69055,238999998.0
2006-04-20 08:19:00,0.69056,0.69057,0.69046,0.69055,174000000.0
2006-04-20 08:20:00,0.69053,0.6906,0.69053,0.6906,36600000.0
2006-04-20 08:21:00,0.69066,0.69067,0.69053,0.69056,78799999.0
2006-04-20 08:22:00,0.69048,0.69048,0.69038,0.69038,51800000.0
2006-04-20 08:23:00,0.6904,0.69046,0.69033,0.69039,270900004.0
2006-04-20 08:24:00,0.6904,0.6904,0.69027,0.69033,128300000.0
2006-04-20 08:25:00,0.69035,0.69046,0.69035,0.6904,96499997.0
2006-04-20 08:26:00,0.69039,0.69046,0.69025,0.69032,166700002.0
2006-04-20 08:27:00,0.69034,0.69042,0.69026,0.69026,53800000.0
2006-04-20 08:28:00,0.69028,0.6903,0.69024,0.69024,87899996.0
2006-04-20 08:29:00,0.69019,0.69026,0.69019,0.69019,210700003.0
2006-04-20 08:30:00,0.69023,0.69027,0.6902,0.69024,130600000.0
2006-04-20 08:31:00,0.69023,0.69035,0.69022,0.69031,157899996.0
2006-04-20 08:32:00,0.69029,0.69031,0.69025,0.6903,75299998.0
2006-04-20 08:33:00,0.69026,0.69026,0.69006,0.69006,123400000.0
2006-04-20 08:34:00,0.69007,0.69007,0.68998,0.69005,159700000.0
2006-04-20 08:35:00,0.69005,0.69005,0.69005,0.69005,55099999.0
2006-04-20 08:36:00,0.69003,0.69003,0.68996,0.68997,91900000.0
2006-04-20 08:37:00,0.68996,0.69003,0.68994,0.69003,34400000.0
2006-04-20 08:38:00,0.69004,0.69006,0.68999,0.69006,226500002.0
2006-04-20 08:39:00,0.69004,0.69013,0.69003,0.69013,90300002.0
2006-04-20 08:40:00,0.69005,0.6901,0.69003,0.6901,55300000.0
2006-04-20 08:41:00,0.69006,0.69006,0.69003,0.69003,34299999.0
2006-04-20 08:42:00,0.69001,0.69015,0.69001,0.69013,112299999.0
2006-04-20 08:43:00,0.69012,0.69017,0.6901,0.6901,83100000.0
2006-04-20 08:44:00,0.69014,0.69021,0.69014,0.69018,132500000.0
2006-04-20 08:45:00,0.69012,0.69015,0.69009,0.69015,170500001.0
2006-04-20 08:46:00,0.69017,0.6902,0.6901,0.6901,201799999.0
2006-04-20 08:47:00,0.6901,0.69017,0.6901,0.6901,121200003.0
2006-04-20 08:48:00,0.69007,0.69008,0.69002,0.69008,150300001.0
2006-04-20 08:49:00,0.69008,0.69012,0.69006,0.6901,136000000.0
2006-04-20 08:50:00,0.69012,0.69013,0.69012,0.69013,17200000.0
2006-04-20 08:51:00,0.69013,0.69013,0.69002,0.69005,129499999.0
2006-04-20 08:52:00,0.69007,0.6901,0.69002,0.69002,146899996.0
2006-04-20 08:53:00,0.69001,0.69001,0.68994,0.68995,130699999.0
2006-04-20 08:54:00,0.68992,0.69001,0.68992,0.68998,218500005.0
2006-04-20 08:55:00,0.68999,0.69008,0.68996,0.69002,97100001.0
2006-04-20 08:56:00,0.69004,0.69011,0.69004,0.69009,58299999.0
2006-04-20 08:57:00,0.69005,0.69015,0.69004,0.69007,182800000.0
2006-04-20 08:58:00,0.69007,0.69011,0.69006,0.69009,102600000.0
2006-04-20 08:59:00,0.69007,0.6902,0.69007,0.6902,95600000.0
2006-04-20 09:00:00,0.69028,0.69036,0.69025,0.69036,136399998.0
2006-04-20 09:01:00,0.6904,0.69043,0.69035,0.69038,147499996.0
2006-04-20 09:02:00,0.69041,0.69041,0.69028,0.69033,157399999.0
2006-04-20 09:03:00,0.69031,0.69031,0.69022,0.69028,105899998.0
2006-04-20 09:04:00,0.69033,0.69033,0.69029,0.69032,97999998.0
2006-04-20 09:05:00,0.69032,0.69038,0.69024,0.69033,99799998.0
2006-04-20 09:06:00,0.69035,0.69035,0.69035,0.69035,37400001.0
2006-04-20 09:07:00,0.69042,0.69043,0.69037,0.69038,101200001.0
2006-04-20 09:08:00,0.6904,0.69052,0.6903,0.6903,122899998.0
2006-04-20 09:09:00,0.69037,0.69046,0.69037,0.69046,20900000.0
2006-04-20 09:10:00,0.69051,0.69072,0.69051,0.69072,223199997.0
2006-04-20 09:11:00,0.69071,0.69071,0.69053,0.69053,195900002.0
2006-04-20 09:12:00,0.6905,0.69055,0.6905,0.69055,87399999.0
2006-04-20 09:13:00,0.69056,0.69057,0.69049,0.69057,165100003.0
2006-04-20 09:14:00,0.69059,0.69063,0.69058,0.69058,46800000.0
2006-04-20 09:15:00,0.69053,0.69071,0.69053,0.69071,196800003.0
2006-04-20 09:16:00,0.69074,0.69081,0.6907,0.69079,88100002.0
2006-04-20 09:17:00,0.69071,0.69079,0.69067,0.69073,112499997.0
2006-04-20 09:18:00,0.69077,0.6908,0.69073,0.69073,92899998.0
2006-04-20 09:19:00,0.6907,0.69076,0.69067,0.69069,97000001.0
2006-04-20 09:20:00,0.69066,0.69066,0.69062,0.69063,141200000.0
2006-04-20 09:21:00,0.69067,0.6907,0.6906,0.69067,96800000.0
2006-04-20 09:22:00,0.69066,0.6907,0.69062,0.69069,111899998.0
2006-04-20 09:23:00,0.69065,0.6907,0.69065,0.69065,160399999.0
2006-04-20 09:24:00,0.69062,0.69062,0.69052,0.69052,13600000.0
2006-04-20 09:25:00,0.69052,0.69059,0.69051,0.69059,159299997.0
2006-04-20 09:26:00,0.69058,0.69058,0.69051,0.69052,206899997.0
2006-04-20 09:27:00,0.69054,0.69054,0.69047,0.69048,131799997.0
2006-04-20 09:28:00,0.69047,0.69057,0.69047,0.69049,131099997.0
2006-04-20 09:29:00,0.69048,0.69052,0.69047,0.69052,157200000.0
2006-04-20 09:30:00,0.69044,0.69044,0.69028,0.69028,130100003.0
2006-04-20 09:31:00,0.69025,0.69038,0.69025,0.69038,148599998.0
2006-04-20 09:32:00,0.69035,0.69035,0.6903,0.69035,164600000.0
2006-04-20 09:33:00,0.69036,0.69037,0.6903,0.6903,164899999.0
2006-04-20 09:34:00,0.6903,0.69037,0.6903,0.69032,51200001.0
2006-04-20 09:35:00,0.69036,0.69037,0.69029,0.69029,177600002.0
2006-04-20 09:36:00,0.69036,0.69045,0.69036,0.69037,86100000.0
2006-04-20 09:37:00,0.69033,0.69033,0.69023,0.69023,178699999.0
2006-04-20 09:38:00,0.69027,0.69027,0.69018,0.69025,160400002.0
2006-04-20 09:39:00,0.69025,0.69032,0.6902,0.6902,285700003.0
2006-04-20 09:40:00,0.69024,0.69031,0.69024,0.69031,28700000.0
2006-04-20 09:41:00,0.69031,0.69031,0.69025,0.69025,167599999.0
2006-04-20 09:42:00,0.6903,0.69037,0.69027,0.69032,198000000.0
2006-04-20 09:43:00,0.69032,0.6904,0.69029,0.69038,146799999.0
2006-04-20 09:44:00,0.69035,0.69041,0.69032,0.69033,179599994.0
2006-04-20 09:45:00,0.69037,0.69039,0.69036,0.69037,134200000.0
2006-04-20 09:46:00,0.69027,0.69033,0.69025,0.69033,107100002.0
2006-04-20 09:47:00,0.69029,0.69029,0.69025,0.69026,140700001.0
2006-04-20 09:48:00,0.69025,0.69036,0.69024,0.69024,310400005.0
2006-04-20 09:49:00,0.69024,0.69031,0.69022,0.69028,109700002.0
2006-04-20 09:50:00,0.69028,0.69028,0.6902,0.69025,216700004.0
2006-04-20 09:51:00,0.69026,0.69026,0.69021,0.69025,58700000.0
2006-04-20 09:52:00,0.69028,0.69028,0.69024,0.69024,56999999.0
2006-04-20 09:53:00,0.69025,0.69033,0.69023,0.6903,235699996.0
2006-04-20 09:54:00,0.69027,0.69038,0.69027,0.69035,91199998.0
2006-04-20 09:55:00,0.69026,0.69033,0.69026,0.69027,210600002.0
2006-04-20 09:56:00,0.69029,0.69029,0.69025,0.69027,160299997.0
2006-04-20 09:57:00,0.69032,0.69038,0.69028,0.69038,166100003.0
2006-04-20 09:58:00,0.69044,0.69044,0.6904,0.69042,68799998.0
2006-04-20 09:59:00,0.69042,0.69045,0.69034,0.69039,169299997.0
2006-04-20 10:00:00,0.69044,0.69055,0.69041,0.69054,91799998.0
2006-04-20 10:01:00,0.69059,0.69063,0.69045,0.69046,217700000.0
2006-04-20 10:02:00,0.69045,0.69052,0.69025,0.69025,182100000.0
2006-04-20 10:03:00,0.69022,0.69023,0.69014,0.69019,186399998.0
2006-04-20 10:04:00,0.69028,0.69035,0.69028,0.69035,20000000.0
2006-04-20 10:05:00,0.69033,0.69033,0.69024,0.6903,175900002.0
2006-04-20 10:06:00,0.69027,0.69032,0.69019,0.69019,123599998.0
2006-04-20 10:07:00,0.69012,0.69023,0.6901,0.69023,133500001.0
2006-04-20 10:08:00,0.69027,0.6903,0.69024,0.69025,129100003.0
2006-04-20 10:09:00,0.69017,0.69022,0.69013,0.69018,123699999.0
2006-04-20 10:10:00,0.69022,0.69022,0.69017,0.69022,191200001.0
2006-04-20 10:11:00,0.69017,0.69023,0.69017,0.69022,65399998.0
2006-04-20 10:12:00,0.69024,0.69024,0.69015,0.69022,146100001.0
2006-04-20 10:13:00,0.69018,0.69029,0.69018,0.69029,146199998.0
2006-04-20 10:14:00,0.69027,0.69027,0.69014,0.69017,126499996.0
2006-04-20 10:15:00,0.6902,0.69023,0.69016,0.69017,194700001.0
2006-04-20 10:16:00,0.69015,0.6902,0.69011,0.69019,124600001.0
2006-04-20 10:17:00,0.69019,0.6902,0.69009,0.69012,202700002.0
2006-04-20 10:18:00,0.69009,0.69017,0.69009,0.69014,250099995.0
2006-04-20 10:19:00,0.69017,0.69017,0.69007,0.69007,99899996.0
2006-04-20 10:20:00,0.69005,0.69016,0.69,0.69016,133700003.0
2006-04-20 10:21:00,0.69018,0.69018,0.69007,0.69013,65900000.0
2006-04-20 10:22:00,0.69008,0.69013,0.69006,0.6901,163600002.0
2006-04-20 10:23:00,0.69009,0.6901,0.69005,0.6901,88600002.0
2006-04-20 10:24:00,0.69006,0.69006,0.68994,0.68995,177199995.0
2006-04-20 10:25:00,0.68996,0.69004,0.68996,0.69,193300000.0
2006-04-20 10:26:00,0.68998,0.69004,0.68998,0.69,122000000.0
2006-04-20 10:27:00,0.69003,0.69007,0.68999,0.69002,136500002.0
2006-04-20 10:28:00,0.68997,0.69003,0.68995,0.68996,335900007.0
2006-04-20 10:29:00,0.68988,0.68988,0.6897,0.6897,267699999.0
2006-04-20 10:30:00,0.68995,0.69129,0.68995,0.69128,152100000.0
2006-04-20 10:31:00,0.69139,0.69143,0.69139,0.69143,103799999.0
2006-04-20 10:32:00,0.69153,0.69165,0.69153,0.69165,72700001.0
2006-04-20 10:33:00,0.69163,0.69172,0.69163,0.6917,149600002.0
2006-04-20 10:34:00,0.69168,0.69168,0.69159,0.69159,170900002.0
2006-04-20 10:35:00,0.69166,0.69166,0.69158,0.69162,104999998.0
2006-04-20 10:36:00,0.69164,0.69169,0.69154,0.6916,118700001.0
2006-04-20 10:37:00,0.69158,0.69167,0.69155,0.69162,188200004.0
2006-04-20 10:38:00,0.69165,0.69168,0.6916,0.69167,188100001.0
2006-04-20 10:39:00,0.69168,0.69174,0.69163,0.69171,138800000.0
2006-04-20 10:40:00,0.69166,0.69166,0.69154,0.6916,152399998.0
2006-04-20 10:41:00,0.6917,0.69177,0.69163,0.69177,237099999.0
2006-04-20 10:42:00,0.69191,0.69214,0.69191,0.69203,41500000.0
2006-04-20 10:43:00,0.69202,0.69204,0.69195,0.692,161199999.0
2006-04-20 10:44:00,0.69199,0.69207,0.69199,0.69207,136400000.0
2006-04-20 10:45:00,0.69205,0.69208,0.69199,0.69201,159100002.0
2006-04-20 10:46:00,0.69193,0.69202,0.69193,0.69195,150500000.0
2006-04-20 10:47:00,0.69201,0.69201,0.69181,0.69187,246400002.0
2006-04-20 10:48:00,0.69178,0.69188,0.69175,0.69188,141000002.0
2006-04-20 10:49:00,0.69189,0.69193,0.69182,0.69193,195700003.0
2006-04-20 10:50:00,0.69188,0.69188,0.69177,0.6918,161600003.0
2006-04-20 10:51:00,0.69186,0.69201,0.69186,0.69201,101700003.0
2006-04-20 10:52:00,0.69202,0.6921,0.692,0.69207,296200006.0
2006-04-20 10:53:00,0.692,0.692,0.69192,0.69195,71900000.0
2006-04-20 10:54:00,0.69203,0.69207,0.692,0.692,142200001.0
2006-04-20 10:55:00,0.692,0.69215,0.692,0.69215,146299999.0
2006-04-20 10:56:00,0.69213,0.69221,0.69211,0.6922,181299998.0
2006-04-20 10:57:00,0.69217,0.69227,0.69217,0.69222,234900000.0
2006-04-20 10:58:00,0.6922,0.6922,0.69212,0.69219,174800003.0
2006-04-20 10:59:00,0.69222,0.69234,0.69222,0.69234,161700000.0
2006-04-20 11:00:00,0.69235,0.69237,0.69228,0.69233,230800002.0
2006-04-20 11:01:00,0.69243,0.69256,0.69243,0.69247,177000003.0
2006-04-20 11:02:00,0.69246,0.69267,0.69246,0.69263,119700000.0
2006-04-20 11:03:00,0.69254,0.69254,0.6925,0.69251,151299996.0
2006-04-20 11:04:00,0.69253,0.69258,0.6925,0.69258,179900001.0
2006-04-20 11:05:00,0.69255,0.69255,0.69247,0.69251,60200000.0
2006-04-20 11:06:00,0.69255,0.69259,0.69254,0.69259,96199999.0
2006-04-20 11:07:00,0.69254,0.69254,0.69246,0.69246,130999999.0
2006-04-20 11:08:00,0.69251,0.69251,0.69238,0.69244,78400001.0
2006-04-20 11:09:00,0.69243,0.69243,0.69234,0.6924,155399999.0
2006-04-20 11:10:00,0.69237,0.69242,0.69234,0.69234,141900003.0
2006-04-20 11:11:00,0.69237,0.6924,0.69236,0.6924,97500000.0
2006-04-20 11:12:00,0.69245,0.69245,0.69239,0.6924,115099998.0
2006-04-20 11:13:00,0.69239,0.69248,0.69239,0.69248,54300001.0
2006-04-20 11:14:00,0.69248,0.69248,0.69233,0.69237,104100001.0
2006-04-20 11:15:00,0.69244,0.69253,0.69244,0.69253,136599998.0
2006-04-20 11:16:00,0.69256,0.69256,0.69248,0.69256,205100001.0
2006-04-20 11:17:00,0.69254,0.69254,0.69246,0.69248,152099999.0
2006-04-20 11:18:00,0.69252,0.69253,0.69247,0.6925,121100001.0
2006-04-20 11:19:00,0.69246,0.69248,0.69236,0.69245,137000001.0
2006-04-20 11:20:00,0.69241,0.69242,0.69237,0.69237,81400000.0
2006-04-20 11:21:00,0.69245,0.69247,0.69242,0.69242,165300002.0
2006-04-20 11:22:00,0.69238,0.69238,0.69233,0.69236,107100000.0
2006-04-20 11:23:00,0.69238,0.69238,0.69226,0.69226,109800003.0
2006-04-20 11:24:00,0.69233,0.6924,0.69233,0.69237,18100000.0
2006-04-20 11:25:00,0.69235,0.69244,0.69235,0.6924,123699997.0
2006-04-20 11:26:00,0.69241,0.69249,0.69241,0.69242,125499999.0
2006-04-20 11:27:00,0.69236,0.69241,0.69235,0.69235,175899996.0
2006-04-20 11:28:00,0.69234,0.69234,0.6922,0.69222,196000002.0
2006-04-20 11:29:00,0.69224,0.69233,0.69218,0.69227,97500001.0
2006-04-20 11:30:00,0.69231,0.69231,0.69222,0.69225,112400000.0
2006-04-20 11:31:00,0.6922,0.69231,0.6922,0.69225,162699999.0
2006-04-20 11:32:00,0.6923,0.69234,0.69226,0.6923,68099999.0
2006-04-20 11:33:00,0.69225,0.69231,0.69212,0.69212,116300004.0
2006-04-20 11:34:00,0.69217,0.6923,0.69217,0.69226,57500000.0
2006-04-20 11:35:00,0.69232,0.69235,0.69223,0.69234,182799999.0
2006-04-20 11:36:00,0.69228,0.69234,0.69225,0.69225,348699998.0
2006-04-20 11:37:00,0.69227,0.69244,0.69227,0.69244,137899998.0
2006-04-20 11:38:00,0.69242,0.69245,0.69237,0.69245,82700000.0
2006-04-20 11:39:00,0.69247,0.69247,0.69241,0.69242,73599998.0
2006-04-20 11:40:00,0.69241,0.69244,0.69234,0.6924,235900002.0
2006-04-20 11:41:00,0.6924,0.69252,0.6924,0.69246,136699997.0
2006-04-20 11:42:00,0.69244,0.69254,0.69244,0.69252,126800000.0
2006-04-20 11:43:00,0.6925,0.69258,0.69244,0.69258,46900000.0
2006-04-20 11:44:00,0.6926,0.69267,0.69256,0.69263,220400000.0
2006-04-20 11:45:00,0.69256,0.69257,0.69249,0.69253,122199999.0
2006-04-20 11:46:00,0.69251,0.69256,0.69247,0.69248,131500001.0
2006-04-20 11:47:00,0.69253,0.69255,0.69251,0.69255,91900002.0
2006-04-20 11:48:00,0.69246,0.69249,0.69242,0.69249,88499998.0
2006-04-20 11:49:00,0.69247,0.69247,0.6924,0.69245,130100004.0
2006-04-20 11:50:00,0.69235,0.69248,0.69235,0.69248,99000001.0
2006-04-20 11:51:00,0.69248,0.69248,0.69237,0.69239,256699999.0
2006-04-20 11:52:00,0.69239,0.69239,0.69238,0.69238,6400000.0
2006-04-20 11:53:00,0.69233,0.69244,0.69233,0.69244,259199996.0
2006-04-20 11:54:00,0.69237,0.6924,0.69237,0.69239,37200001.0
2006-04-20 11:55:00,0.69246,0.69254,0.69243,0.69245,148800000.0
2006-04-20 11:56:00,0.69245,0.6925,0.69245,0.6925,106200002.0
2006-04-20 11:57:00,0.69251,0.69251,0.69242,0.69243,268500001.0
2006-04-20 11:58:00,0.69242,0.69246,0.69237,0.69238,149899999.0
2006-04-20 11:59:00,0.6924,0.69241,0.69232,0.69241,217399997.0
2006-04-20 12:00:00,0.69235,0.6924,0.69235,0.6924,176000001.0
2006-04-20 12:01:00,0.69241,0.69241,0.69219,0.6922,147300003.0
2006-04-20 12:02:00,0.69228,0.69228,0.69217,0.69225,178499996.0
2006-04-20 12:03:00,0.69229,0.69229,0.69219,0.69219,67299999.0
2006-04-20 12:04:00,0.69218,0.6922,0.69212,0.69215,293399996.0
2006-04-20 12:05:00,0.69218,0.69228,0.69218,0.69227,92900000.0
2006-04-20 12:06:00,0.69231,0.69232,0.69223,0.6923,196200001.0
2006-04-20 12:07:00,0.69232,0.69233,0.69225,0.69225,129700002.0
2006-04-20 12:08:00,0.69231,0.69232,0.69223,0.69232,163000002.0
2006-04-20 12:09:00,0.69231,0.69233,0.69225,0.69227,260200001.0
2006-04-20 12:10:00,0.69225,0.69225,0.69216,0.6922,69600001.0
2006-04-20 12:11:00,0.69217,0.69238,0.69217,0.69238,109399996.0
2006-04-20 12:12:00,0.69233,0.69233,0.69227,0.69229,99500000.0
2006-04-20 12:13:00,0.69232,0.69237,0.69229,0.69229,132099996.0
2006-04-20 12:14:00,0.6923,0.6923,0.69227,0.69227,63399998.0
2006-04-20 12:15:00,0.69223,0.69226,0.69218,0.69218,83299999.0
2006-04-20 12:16:00,0.69221,0.69227,0.69217,0.69219,124300001.0
2006-04-20 12:17:00,0.69216,0.69217,0.6921,0.69215,149500002.0
2006-04-20 12:18:00,0.69208,0.69208,0.692,0.69202,48600001.0
2006-04-20 12:19:00,0.69207,0.69211,0.69204,0.69204,126800000.0
2006-04-20 12:20:00,0.69201,0.69208,0.69201,0.69204,232600004.0
2006-04-20 12:21:00,0.69206,0.69206,0.69199,0.69199,238700004.0
2006-04-20 12:22:00,0.69201,0.69213,0.69201,0.6921,216399998.0
2006-04-20 12:23:00,0.69208,0.6921,0.69207,0.6921,150399995.0
2006-04-20 12:24:00,0.69212,0.69218,0.69212,0.69218,63099998.0
2006-04-20 12:25:00,0.69213,0.69217,0.69206,0.69217,163499999.0
2006-04-20 12:26:00,0.69207,0.69207,0.69201,0.69205,77500001.0
2006-04-20 12:27:00,0.69206,0.69212,0.69199,0.69199,282700005.0
2006-04-20 12:28:00,0.69199,0.69201,0.69196,0.69197,161599999.0
2006-04-20 12:29:00,0.69198,0.69204,0.69177,0.6918,100299999.0
2006-04-20 12:30:00,0.69174,0.69184,0.69173,0.69184,101599999.0
2006-04-20 12:31:00,0.69189,0.69209,0.69189,0.69209,212300000.0
2006-04-20 12:32:00,0.69211,0.69211,0.692,0.692,83200002.0
2006-04-20 12:33:00,0.69202,0.69207,0.692,0.692,184900000.0
2006-04-20 12:34:00,0.69198,0.69198,0.69191,0.69195,96700004.0
2006-04-20 12:35:00,0.69196,0.69196,0.69192,0.69192,79100003.0
2006-04-20 12:36:00,0.69198,0.69208,0.69198,0.69204,59599998.0
2006-04-20 12:37:00,0.69212,0.69226,0.69212,0.69222,166599995.0
2006-04-20 12:38:00,0.69221,0.69229,0.69216,0.69218,152300000.0
2006-04-20 12:39:00,0.6922,0.69221,0.6921,0.69217,254199996.0
2006-04-20 12:40:00,0.69217,0.69225,0.69207,0.69211,201099999.0
2006-04-20 12:41:00,0.69221,0.69221,0.69196,0.69196,28600000.0
2006-04-20 12:42:00,0.69187,0.69198,0.69187,0.69192,173600001.0
2006-04-20 12:43:00,0.6919,0.6919,0.69181,0.69181,179100000.0
2006-04-20 12:44:00,0.69174,0.69183,0.69174,0.69175,186699999.0
2006-04-20 12:45:00,0.69179,0.69181,0.69171,0.69175,256600002.0
2006-04-20 12:46:00,0.69184,0.6919,0.69184,0.69184,74900002.0
2006-04-20 12:47:00,0.69184,0.6919,0.69182,0.69188,177900004.0
2006-04-20 12:48:00,0.69181,0.69183,0.69172,0.69183,126799998.0
2006-04-20 12:49:00,0.69188,0.69188,0.69176,0.69176,192400001.0
2006-04-20 12:50:00,0.69181,0.69191,0.69181,0.6919,185999997.0
2006-04-20 12:51:00,0.69193,0.69199,0.69186,0.6919,325999999.0
2006-04-20 12:52:00,0.69193,0.69204,0.69193,0.69202,191500001.0
2006-04-20 12:53:00,0.69205,0.69207,0.69199,0.69207,126900000.0
2006-04-20 12:54:00,0.69203,0.69205,0.692,0.69202,167600001.0
2006-04-20 12:55:00,0.69204,0.69204,0.69203,0.69203,31800000.0
2006-04-20 12:56:00,0.69203,0.69203,0.69194,0.69194,79899999.0
2006-04-20 12:57:00,0.69198,0.69203,0.69198,0.69202,127300000.0
2006-04-20 12:58:00,0.69198,0.69202,0.6919,0.6919,131700003.0
2006-04-20 12:59:00,0.69188,0.6919,0.69169,0.69169,288599996.0
2006-04-20 13:00:00,0.69167,0.69178,0.69167,0.69172,127900001.0
2006-04-20 13:01:00,0.69174,0.69181,0.6917,0.69175,57400001.0
2006-04-20 13:02:00,0.6918,0.69185,0.69173,0.69184,234599995.0
2006-04-20 13:03:00,0.6918,0.69188,0.69178,0.69188,110599999.0
2006-04-20 13:04:00,0.69188,0.69196,0.69184,0.69184,232599995.0
2006-04-20 13:05:00,0.69175,0.69188,0.69175,0.69187,153000001.0
2006-04-20 13:06:00,0.69188,0.69191,0.69183,0.69188,84899999.0
2006-04-20 13:07:00,0.69186,0.69191,0.69183,0.69185,197400002.0
2006-04-20 13:08:00,0.69182,0.69182,0.69171,0.69171,33400000.0
2006-04-20 13:09:00,0.69164,0.69171,0.69158,0.69171,151699998.0
2006-04-20 13:10:00,0.69165,0.69176,0.69162,0.69176,141000000.0
2006-04-20 13:11:00,0.69179,0.69192,0.69175,0.69188,165899999.0
2006-04-20 13:12:00,0.69187,0.69196,0.69185,0.69196,57699998.0
2006-04-20 13:13:00,0.69197,0.69198,0.69191,0.69194,130400002.0
2006-04-20 13:14:00,0.6919,0.69195,0.69189,0.69191,178700001.0
2006-04-20 13:15:00,0.6919,0.69201,0.6919,0.692,71199999.0
2006-04-20 13:16:00,0.69199,0.69204,0.69198,0.69198,197600002.0
2006-04-20 13:17:00,0.692,0.692,0.69185,0.6919,162000003.0
2006-04-20 13:18:00,0.69188,0.6919,0.69182,0.69189,80600001.0
2006-04-20 13:19:00,0.69188,0.69188,0.69182,0.69187,82100001.0
2006-04-20 13:20:00,0.69188,0.69198,0.69183,0.69196,144799998.0
2006-04-20 13:21:00,0.6919,0.69193,0.69185,0.69192,114099999.0
2006-04-20 13:22:00,0.69198,0.69202,0.69192,0.69192,81099999.0
2006-04-20 13:23:00,0.69187,0.69196,0.69185,0.69196,78400001.0
2006-04-20 13:24:00,0.69196,0.69203,0.69194,0.69199,148799999.0
2006-04-20 13:25:00,0.69195,0.69195,0.69187,0.69193,146900002.0
2006-04-20 13:26:00,0.69193,0.69193,0.69177,0.69189,38400000.0
2006-04-20 13:27:00,0.6919,0.69201,0.6919,0.69195,143600000.0
2006-04-20 13:28:00,0.69195,0.69209,0.69195,0.69205,143899997.0
2006-04-20 13:29:00,0.69203,0.69207,0.69194,0.69194,104999998.0
2006-04-20 13:30:00,0.69195,0.69197,0.69187,0.69189,178500000.0
2006-04-20 13:31:00,0.69188,0.6919,0.69185,0.69188,113300000.0
2006-04-20 13:32:00,0.69188,0.69188,0.69182,0.69184,37900001.0
2006-04-20 13:33:00,0.69182,0.69186,0.69182,0.69186,91799997.0
2006-04-20 13:34:00,0.69188,0.69192,0.69184,0.69191,98900001.0
2006-04-20 13:35:00,0.69184,0.69192,0.69184,0.69184,145300000.0
2006-04-20 13:36:00,0.69186,0.69186,0.69173,0.69183,131700004.0
2006-04-20 13:37:00,0.69185,0.69189,0.69177,0.69185,210600004.0
2006-04-20 13:38:00,0.69181,0.69187,0.6918,0.69182,156100000.0
2006-04-20 13:39:00,0.69183,0.6919,0.69181,0.69183,241800001.0
2006-04-20 13:40:00,0.69183,0.69187,0.6917,0.69187,179499997.0
2006-04-20 13:41:00,0.69191,0.69195,0.69186,0.69186,92999998.0
2006-04-20 13:42:00,0.69192,0.69198,0.69192,0.69193,127700001.0
2006-04-20 13:43:00,0.69189,0.69195,0.69187,0.69187,153899997.0
2006-04-20 13:44:00,0.69193,0.69195,0.69186,0.69188,197600001.0
2006-04-20 13:45:00,0.69188,0.69194,0.69188,0.69188,200099996.0
2006-04-20 13:46:00,0.69188,0.69192,0.69188,0.69192,128699999.0
2006-04-20 13:47:00,0.69194,0.69195,0.6919,0.69194,219800001.0
2006-04-20 13:48:00,0.69196,0.69197,0.6919,0.69197,105400001.0
2006-04-20 13:49:00,0.69198,0.69199,0.69188,0.69199,76600000.0
2006-04-20 13:50:00,0.69198,0.69202,0.69189,0.69193,162700001.0
2006-04-20 13:51:00,0.69189,0.69204,0.69189,0.692,251300001.0
2006-04-20 13:52:00,0.69199,0.69205,0.69199,0.69199,163600000.0
2006-04-20 13:53:00,0.69201,0.69201,0.69191,0.69198,117899998.0
2006-04-20 13:54:00,0.692,0.69205,0.69194,0.69201,129699999.0
2006-04-20 13:55:00,0.69211,0.69212,0.69211,0.69212,32000000.0
2006-04-20 13:56:00,0.6921,0.69216,0.69207,0.69207,99000000.0
2006-04-20 13:57:00,0.69202,0.69207,0.69202,0.69205,74000000.0
2006-04-20 13:58:00,0.69206,0.69209,0.69203,0.69209,50100000.0
2006-04-20 13:59:00,0.69201,0.69201,0.69198,0.69198,19100000.0
2006-04-20 14:00:00,0.69194,0.69205,0.69194,0.69199,208699997.0
2006-04-20 14:01:00,0.692,0.69227,0.692,0.69227,160899999.0
2006-04-20 14:02:00,0.69231,0.69244,0.69231,0.69244,25500000.0
2006-04-20 14:03:00,0.69243,0.69251,0.69239,0.69246,173000000.0
2006-04-20 14:04:00,0.69248,0.69256,0.69248,0.69251,150800001.0
2006-04-20 14:05:00,0.69244,0.69252,0.69244,0.69252,110300002.0
2006-04-20 14:06:00,0.69257,0.69257,0.69246,0.69255,162100003.0
2006-04-20 14:07:00,0.6925,0.69263,0.69249,0.69252,175199996.0
2006-04-20 14:08:00,0.69254,0.69254,0.69251,0.69251,83000000.0
2006-04-20 14:09:00,0.69246,0.69255,0.69246,0.69251,175400001.0
2006-04-20 14:10:00,0.6925,0.69254,0.69239,0.69247,146900000.0
2006-04-20 14:11:00,0.69241,0.69247,0.69239,0.69243,120200000.0
2006-04-20 14:12:00,0.69246,0.69246,0.69236,0.69236,121000003.0
2006-04-20 14:13:00,0.69235,0.69235,0.6923,0.69235,111500002.0
2006-04-20 14:14:00,0.69232,0.69232,0.6923,0.69232,109700002.0
2006-04-20 14:15:00,0.69225,0.69225,0.6922,0.6922,16000000.0
2006-04-20 14:16:00,0.69213,0.69213,0.69207,0.69207,28900000.0
2006-04-20 14:17:00,0.69208,0.69214,0.69207,0.69214,71000001.0
2006-04-20 14:18:00,0.69213,0.69213,0.69201,0.6921,68499999.0
2006-04-20 14:19:00,0.69203,0.69204,0.69203,0.69204,35100001.0
2006-04-20 14:20:00,0.69201,0.69201,0.69191,0.692,243400000.0
2006-04-20 14:21:00,0.69202,0.69207,0.69202,0.69205,109999997.0
2006-04-20 14:22:00,0.69209,0.6921,0.69204,0.6921,83999999.0
2006-04-20 14:23:00,0.69204,0.69204,0.69195,0.69196,81199999.0
2006-04-20 14:24:00,0.69194,0.69194,0.69185,0.6919,245899998.0
2006-04-20 14:25:00,0.69192,0.69198,0.69192,0.69192,186099997.0
2006-04-20 14:26:00,0.69193,0.69197,0.69192,0.69193,120499998.0
2006-04-20 14:27:00,0.69191,0.69191,0.69183,0.69187,322199992.0
2006-04-20 14:28:00,0.69188,0.69188,0.69182,0.69188,145800001.0
2006-04-20 14:29:00,0.69186,0.69188,0.69179,0.69188,177200000.0
2006-04-20 14:30:00,0.69183,0.69186,0.69183,0.69185,109600000.0
2006-04-20 14:31:00,0.69184,0.69187,0.69166,0.69166,237899996.0
2006-04-20 14:32:00,0.69167,0.69176,0.69167,0.69172,175100004.0
2006-04-20 14:33:00,0.69172,0.69176,0.69164,0.69164,150499999.0
2006-04-20 14:34:00,0.69162,0.69168,0.69158,0.69165,224899998.0
2006-04-20 14:35:00,0.69162,0.69169,0.69162,0.69169,68400001.0
2006-04-20 14:36:00,0.69177,0.69178,0.69169,0.69176,188500002.0
2006-04-20 14:37:00,0.69174,0.69174,0.69157,0.69157,100400001.0
2006-04-20 14:38:00,0.69165,0.6917,0.69161,0.69162,203699998.0
2006-04-20 14:39:00,0.69164,0.69168,0.69163,0.69166,236499999.0
2006-04-20 14:40:00,0.6917,0.69175,0.69169,0.6917,117200001.0
2006-04-20 14:41:00,0.69168,0.69168,0.69163,0.69167,86099998.0
2006-04-20 14:42:00,0.69166,0.69177,0.69165,0.69171,192299998.0
2006-04-20 14:43:00,0.69174,0.69174,0.69163,0.69163,102500000.0
2006-04-20 14:44:00,0.69164,0.69167,0.6916,0.69164,161100003.0
2006-04-20 14:45:00,0.69165,0.69168,0.69162,0.69163,127100002.0
2006-04-20 14:46:00,0.69168,0.69174,0.69167,0.69174,105200000.0
2006-04-20 14:47:00,0.69176,0.69176,0.6917,0.69172,211900000.0
2006-04-20 14:48:00,0.69177,0.69178,0.69177,0.69178,25500001.0
2006-04-20 14:49:00,0.6918,0.6918,0.69175,0.69175,194900005.0
2006-04-20 14:50:00,0.69177,0.69183,0.69175,0.69183,187300000.0
2006-04-20 14:51:00,0.69177,0.69182,0.69177,0.6918,226699998.0
2006-04-20 14:52:00,0.69181,0.69194,0.69181,0.69193,244900006.0
2006-04-20 14:53:00,0.69198,0.69212,0.69198,0.69212,172699999.0
2006-04-20 14:54:00,0.69215,0.69218,0.69209,0.69209,70400001.0
2006-04-20 14:55:00,0.69211,0.69213,0.69206,0.69213,128699998.0
2006-04-20 14:56:00,0.6921,0.69212,0.69195,0.69197,244099996.0
2006-04-20 14:57:00,0.69196,0.69205,0.69196,0.69197,179099995.0
2006-04-20 14:58:00,0.692,0.69205,0.69197,0.69197,289599992.0
2006-04-20 14:59:00,0.69192,0.69198,0.69192,0.69198,67400002.0
2006-04-20 15:00:00,0.69198,0.69198,0.69192,0.69198,86299999.0
2006-04-20 15:01:00,0.692,0.69205,0.69198,0.69205,47500000.0
2006-04-20 15:02:00,0.69207,0.69208,0.69195,0.69195,51200001.0
2006-04-20 15:03:00,0.69194,0.69201,0.69194,0.69195,142100002.0
2006-04-20 15:04:00,0.69195,0.69208,0.69195,0.69208,140799999.0
2006-04-20 15:05:00,0.69207,0.69207,0.69203,0.69205,82200000.0
2006-04-20 15:06:00,0.69203,0.6921,0.69192,0.69192,281600001.0
2006-04-20 15:07:00,0.69189,0.6919,0.69185,0.6919,115600001.0
2006-04-20 15:08:00,0.69189,0.69194,0.69185,0.69185,240799999.0
2006-04-20 15:09:00,0.69191,0.69202,0.69191,0.69202,137499998.0
2006-04-20 15:10:00,0.69205,0.69206,0.69201,0.69203,40200000.0
2006-04-20 15:11:00,0.69209,0.6921,0.69202,0.69205,32000000.0
2006-04-20 15:12:00,0.69202,0.69202,0.69193,0.69199,108499999.0
2006-04-20 15:13:00,0.69201,0.69204,0.69197,0.69197,141200003.0
2006-04-20 15:14:00,0.69192,0.69194,0.69185,0.69185,114700001.0
2006-04-20 15:15:00,0.69183,0.69188,0.69183,0.69186,166699997.0
2006-04-20 15:16:00,0.69182,0.69189,0.69182,0.69189,131100001.0
2006-04-20 15:17:00,0.69192,0.69198,0.69191,0.69198,157200002.0
2006-04-20 15:18:00,0.69195,0.692,0.69193,0.69196,91100000.0
2006-04-20 15:19:00,0.6919,0.69195,0.6919,0.69192,143600000.0
2006-04-20 15:20:00,0.69195,0.69195,0.69187,0.69192,94600000.0
2006-04-20 15:21:00,0.69196,0.69208,0.69196,0.692,112100003.0
2006-04-20 15:22:00,0.69199,0.69201,0.69195,0.692,203600003.0
2006-04-20 15:23:00,0.69193,0.69201,0.69193,0.69201,124699998.0
2006-04-20 15:24:00,0.69203,0.69203,0.69193,0.69195,82500000.0
2006-04-20 15:25:00,0.69197,0.692,0.69192,0.69192,56200001.0
2006-04-20 15:26:00,0.69198,0.69198,0.6919,0.69195,91700000.0
2006-04-20 15:27:00,0.69193,0.69198,0.69192,0.69193,118400000.0
2006-04-20 15:28:00,0.69195,0.69195,0.69189,0.69191,97700001.0
2006-04-20 15:29:00,0.69195,0.69195,0.69192,0.69193,137599997.0
2006-04-20 15:30:00,0.69193,0.69195,0.69188,0.69188,163499997.0
2006-04-20 15:31:00,0.6919,0.692,0.6919,0.692,121100000.0
2006-04-20 15:32:00,0.69198,0.69198,0.69198,0.69198,38200000.0
2006-04-20 15:33:00,0.692,0.69209,0.692,0.69202,138799996.0
2006-04-20 15:34:00,0.69205,0.69215,0.69202,0.69202,166700000.0
2006-04-20 15:35:00,0.6921,0.69213,0.69207,0.69207,95700002.0
2006-04-20 15:36:00,0.69206,0.69218,0.69206,0.69215,234600003.0
2006-04-20 15:37:00,0.69215,0.69229,0.69215,0.69225,215500004.0
2006-04-20 15:38:00,0.69224,0.69228,0.6922,0.69228,66000000.0
2006-04-20 15:39:00,0.69224,0.69224,0.69218,0.69223,113699997.0
2006-04-20 15:40:00,0.69229,0.69232,0.69223,0.69223,193199999.0
2006-04-20 15:41:00,0.69218,0.69218,0.69202,0.69202,185199998.0
2006-04-20 15:42:00,0.69209,0.69216,0.69209,0.69213,188399999.0
2006-04-20 15:43:00,0.69209,0.6921,0.69201,0.69201,206499994.0
2006-04-20 15:44:00,0.69196,0.69197,0.69196,0.69197,30400000.0
2006-04-20 15:45:00,0.69191,0.69191,0.69191,0.69191,20900000.0
2006-04-20 15:46:00,0.6918,0.69186,0.6918,0.6918,137999998.0
2006-04-20 15:47:00,0.69181,0.69181,0.69163,0.69163,170999998.0
2006-04-20 15:48:00,0.69172,0.69177,0.69165,0.69172,199500002.0
2006-04-20 15:49:00,0.69172,0.69182,0.69172,0.69177,74800002.0
2006-04-20 15:50:00,0.69179,0.69182,0.69177,0.69177,103000002.0
2006-04-20 15:51:00,0.69181,0.69186,0.6918,0.6918,119600002.0
2006-04-20 15:52:00,0.69177,0.69185,0.69177,0.6918,31300000.0
2006-04-20 15:53:00,0.69183,0.69188,0.69176,0.69188,145899999.0
2006-04-20 15:54:00,0.69193,0.69208,0.69193,0.69204,139000002.0
2006-04-20 15:55:00,0.69209,0.69217,0.69209,0.69213,122199999.0
2006-04-20 15:56:00,0.69217,0.69221,0.69213,0.69215,158000005.0
2006-04-20 15:57:00,0.69215,0.69221,0.69215,0.69221,71800001.0
2006-04-20 15:58:00,0.69219,0.69219,0.69212,0.69216,140799998.0
2006-04-20 15:59:00,0.69212,0.69212,0.69203,0.69203,45600000.0
2006-04-20 16:00:00,0.69201,0.69219,0.69201,0.6921,105900000.0
2006-04-20 16:01:00,0.69204,0.69212,0.69203,0.69207,346000005.0
2006-04-20 16:02:00,0.69212,0.69213,0.69212,0.69212,111899998.0
2006-04-20 16:03:00,0.69212,0.69212,0.69197,0.69197,175700001.0
2006-04-20 16:04:00,0.69194,0.69194,0.69176,0.69176,82300001.0
2006-04-20 16:05:00,0.6917,0.69179,0.69164,0.69164,183599997.0
2006-04-20 16:06:00,0.69166,0.69176,0.69166,0.69175,200699999.0
2006-04-20 16:07:00,0.6918,0.69202,0.6918,0.69201,115199998.0
2006-04-20 16:08:00,0.69205,0.69216,0.69204,0.69208,201099995.0
2006-04-20 16:09:00,0.69209,0.69216,0.69206,0.6921,199699999.0
2006-04-20 16:10:00,0.69211,0.69217,0.69211,0.69215,106100003.0
2006-04-20 16:11:00,0.69213,0.69217,0.69204,0.69217,156800003.0
2006-04-20 16:12:00,0.69213,0.69214,0.69211,0.69212,158800003.0
2006-04-20 16:13:00,0.69213,0.69218,0.6921,0.69215,310400005.0
2006-04-20 16:14:00,0.69213,0.69215,0.69206,0.69215,262199999.0
2006-04-20 16:15:00,0.69215,0.69215,0.69208,0.69215,161000000.0
2006-04-20 16:16:00,0.69208,0.69212,0.69205,0.69207,217399999.0
2006-04-20 16:17:00,0.69199,0.69202,0.69199,0.69202,43000000.0
2006-04-20 16:18:00,0.692,0.69202,0.69194,0.69197,184100002.0
2006-04-20 16:19:00,0.69202,0.69206,0.69201,0.69201,112700002.0
2006-04-20 16:20:00,0.69194,0.69198,0.69193,0.69198,56500000.0
2006-04-20 16:21:00,0.692,0.69204,0.69195,0.69195,252299999.0
2006-04-20 16:22:00,0.69202,0.69203,0.69194,0.69194,125499999.0
2006-04-20 16:23:00,0.69195,0.69203,0.69195,0.69203,109299998.0
2006-04-20 16:24:00,0.69204,0.69204,0.69197,0.69201,294099996.0
2006-04-20 16:25:00,0.69203,0.69214,0.69201,0.69214,151500002.0
2006-04-20 16:26:00,0.69213,0.69223,0.69207,0.69222,136599998.0
2006-04-20 16:27:00,0.69226,0.69229,0.69219,0.69219,217999999.0
2006-04-20 16:28:00,0.69219,0.69222,0.69217,0.6922,155700000.0
2006-04-20 16:29:00,0.69213,0.69215,0.69203,0.69204,109299999.0
2006-04-20 16:30:00,0.69188,0.69188,0.69173,0.69178,245200000.0
2006-04-20 16:31:00,0.69179,0.69199,0.69179,0.69198,119100001.0
2006-04-20 16:32:00,0.69205,0.69205,0.692,0.692,149199999.0
2006-04-20 16:33:00,0.69199,0.69201,0.69199,0.69201,13600000.0
2006-04-20 16:34:00,0.69202,0.69202,0.69193,0.69198,144300001.0
2006-04-20 16:35:00,0.69197,0.69197,0.69181,0.69187,66399999.0
2006-04-20 16:36:00,0.69183,0.69189,0.69182,0.69185,56099999.0
2006-04-20 16:37:00,0.69184,0.69186,0.69182,0.69182,136799999.0
2006-04-20 16:38:00,0.69187,0.69191,0.69183,0.69183,113900003.0
2006-04-20 16:39:00,0.69184,0.69193,0.69184,0.6919,120500001.0
2006-04-20 16:40:00,0.6919,0.69195,0.69187,0.69189,79399999.0
2006-04-20 16:41:00,0.69187,0.69203,0.69187,0.692,285900002.0
2006-04-20 16:42:00,0.69197,0.692,0.69195,0.692,114999998.0
2006-04-20 16:43:00,0.69195,0.692,0.69195,0.692,224300002.0
2006-04-20 16:44:00,0.69195,0.692,0.69195,0.692,182899997.0
2006-04-20 16:45:00,0.69208,0.69214,0.69204,0.69208,243999999.0
2006-04-20 16:46:00,0.69205,0.69209,0.69201,0.69205,272899999.0
2006-04-20 16:47:00,0.69202,0.69202,0.69197,0.69197,49000001.0
2006-04-20 16:48:00,0.69199,0.69209,0.69195,0.69195,181100000.0
2006-04-20 16:49:00,0.69194,0.69194,0.69189,0.69189,123200003.0
2006-04-20 16:50:00,0.692,0.69207,0.69199,0.69199,126799998.0
2006-04-20 16:51:00,0.6919,0.69197,0.69188,0.69188,53700000.0
2006-04-20 16:52:00,0.6919,0.692,0.6919,0.69194,89799998.0
2006-04-20 16:53:00,0.69195,0.69195,0.6919,0.69195,86100002.0
2006-04-20 16:54:00,0.69193,0.69195,0.6919,0.6919,61500001.0
2006-04-20 16:55:00,0.69195,0.69195,0.69192,0.69192,64000000.0
2006-04-20 16:56:00,0.69206,0.69249,0.69206,0.69246,114399999.0
2006-04-20 16:57:00,0.69248,0.69248,0.69234,0.69234,129200000.0
2006-04-20 16:58:00,0.69221,0.69223,0.69207,0.69223,174499997.0
2006-04-20 16:59:00,0.69222,0.69235,0.69221,0.69235,131899995.0
2006-04-20 17:00:00,0.69237,0.69242,0.69227,0.69227,74400000.0
2006-04-20 17:01:00,0.69228,0.69237,0.69227,0.69237,241500002.0
2006-04-20 17:02:00,0.69243,0.69248,0.69238,0.69248,199700002.0
2006-04-20 17:03:00,0.69249,0.69249,0.69232,0.69233,153200003.0
2006-04-20 17:04:00,0.69234,0.69234,0.69224,0.69224,116199999.0
2006-04-20 17:05:00,0.69221,0.69234,0.69221,0.6923,225699999.0
2006-04-20 17:06:00,0.69226,0.69238,0.69226,0.69237,292799996.0
2006-04-20 17:07:00,0.69241,0.69255,0.69241,0.6925,276999992.0
2006-04-20 17:08:00,0.69247,0.69252,0.69246,0.69251,124500004.0
2006-04-20 17:09:00,0.69248,0.69252,0.69244,0.6925,119399998.0
2006-04-20 17:10:00,0.69252,0.69255,0.69245,0.69254,150500005.0
2006-04-20 17:11:00,0.69252,0.69252,0.6925,0.69252,89700002.0
2006-04-20 17:12:00,0.69248,0.69257,0.69245,0.69255,241500002.0
2006-04-20 17:13:00,0.69259,0.69269,0.69255,0.6926,128099999.0
2006-04-20 17:14:00,0.69261,0.69261,0.69248,0.69248,132400002.0
2006-04-20 17:15:00,0.69247,0.6925,0.69243,0.69244,115300000.0
2006-04-20 17:16:00,0.6924,0.6924,0.69219,0.69222,115400001.0
2006-04-20 17:17:00,0.69221,0.69227,0.69219,0.69222,145700002.0
2006-04-20 17:18:00,0.69224,0.69233,0.69224,0.69233,48600000.0
2006-04-20 17:19:00,0.69232,0.69236,0.69227,0.69227,160100005.0
2006-04-20 17:20:00,0.69236,0.69241,0.69235,0.69235,83000000.0
2006-04-20 17:21:00,0.69235,0.69235,0.69226,0.69229,145200001.0
2006-04-20 17:22:00,0.69233,0.69233,0.69222,0.69231,258400002.0
2006-04-20 17:23:00,0.69231,0.69237,0.69229,0.6923,72200001.0
2006-04-20 17:24:00,0.69236,0.69241,0.69232,0.69234,222100003.0
2006-04-20 17:25:00,0.69237,0.69245,0.69236,0.69236,254200005.0
2006-04-20 17:26:00,0.69235,0.69235,0.69224,0.69224,133999997.0
2006-04-20 17:27:00,0.69225,0.69252,0.69225,0.69243,83800000.0
2006-04-20 17:28:00,0.69241,0.69244,0.69233,0.69244,255199998.0
2006-04-20 17:29:00,0.69247,0.69247,0.69239,0.69239,87700000.0
2006-04-20 17:30:00,0.69243,0.69243,0.69223,0.69223,139000001.0
2006-04-20 17:31:00,0.6922,0.6922,0.69216,0.69218,147899998.0
2006-04-20 17:32:00,0.6922,0.69222,0.69215,0.69217,75599998.0
2006-04-20 17:33:00,0.69222,0.69225,0.69213,0.69225,119700004.0
2006-04-20 17:34:00,0.69226,0.69231,0.69224,0.69224,222100002.0
2006-04-20 17:35:00,0.69225,0.69231,0.69219,0.69231,224400000.0
2006-04-20 17:36:00,0.69234,0.69234,0.69228,0.69228,115699998.0
2006-04-20 17:37:00,0.69231,0.69241,0.69231,0.69233,180600000.0
2006-04-20 17:38:00,0.69235,0.69239,0.69235,0.69235,139999998.0
2006-04-20 17:39:00,0.69242,0.69243,0.69238,0.69238,86300002.0
2006-04-20 17:40:00,0.69238,0.69244,0.69238,0.69241,120100002.0
2006-04-20 17:41:00,0.69237,0.69246,0.69233,0.69246,139700002.0
2006-04-20 17:42:00,0.69244,0.69244,0.6924,0.6924,97399999.0
2006-04-20 17:43:00,0.69249,0.6926,0.69249,0.6926,118999998.0
2006-04-20 17:44:00,0.69266,0.6928,0.69266,0.6928,93300000.0
2006-04-20 17:45:00,0.69276,0.69277,0.69269,0.69272,209199998.0
2006-04-20 17:46:00,0.69271,0.6928,0.69271,0.69276,237799996.0
2006-04-20 17:47:00,0.69276,0.69276,0.69258,0.69263,176599997.0
2006-04-20 17:48:00,0.69266,0.69267,0.69264,0.69264,94099997.0
2006-04-20 17:49:00,0.69268,0.69268,0.6926,0.69264,127000001.0
2006-04-20 17:50:00,0.69266,0.69267,0.69255,0.69255,96699999.0
2006-04-20 17:51:00,0.69258,0.69262,0.69255,0.69255,225199998.0
2006-04-20 17:52:00,0.69255,0.6926,0.6925,0.6926,78399999.0
2006-04-20 17:53:00,0.69261,0.69261,0.69257,0.69257,146099998.0
2006-04-20 17:54:00,0.69263,0.69266,0.6926,0.6926,71099999.0
2006-04-20 17:55:00,0.69255,0.69258,0.69244,0.69244,252200001.0
2006-04-20 17:56:00,0.69247,0.69247,0.69243,0.69247,29800000.0
2006-04-20 17:57:00,0.69239,0.69239,0.69236,0.69236,40099999.0
2006-04-20 17:58:00,0.69231,0.69232,0.69224,0.69227,258400001.0
2006-04-20 17:59:00,0.69231,0.69232,0.69227,0.69227,86500000.0
2006-04-20 18:00:00,0.69233,0.69237,0.69219,0.69225,260000004.0
2006-04-20 18:01:00,0.69228,0.69228,0.69219,0.6922,1338600006.0
2006-04-20 18:02:00,0.69221,0.69236,0.69221,0.6923,1525600003.0
2006-04-20 18:03:00,0.69231,0.69244,0.69231,0.69243,1798699996.0
2006-04-20 18:04:00,0.69244,0.69251,0.69242,0.69246,814199996.0
2006-04-20 18:05:00,0.69238,0.69243,0.69232,0.69243,1291499998.0
2006-04-20 18:06:00,0.69242,0.69243,0.69234,0.69235,1765499997.0
2006-04-20 18:07:00,0.6922,0.6923,0.6922,0.6923,1003799999.0
2006-04-20 18:08:00,0.6922,0.6923,0.6922,0.6923,1003799999.0
2006-04-20 18:09:00,0.69234,0.69242,0.69232,0.69241,1003799999.0
2006-04-20 18:10:00,0.69245,0.69252,0.69235,0.69235,1208200007.0
2006-04-20 18:11:00,0.69235,0.69245,0.69234,0.69245,1202099990.0
2006-04-20 18:12:00,0.69246,0.69252,0.69241,0.69245,1005999992.0
2006-04-20 18:13:00,0.69247,0.69251,0.69242,0.69243,1212299998.0
2006-04-20 18:14:00,0.69245,0.69258,0.69239,0.69253,1671699993.0
2006-04-20 18:15:00,0.6924,0.6924,0.6923,0.6924,947400001.0
2006-04-20 18:16:00,0.6924,0.69242,0.69232,0.69233,947400001.0
2006-04-20 18:17:00,0.69227,0.69231,0.69222,0.69223,779899995.0
2006-04-20 18:18:00,0.69222,0.69229,0.69217,0.69229,725699998.0
2006-04-20 18:19:00,0.69229,0.69229,0.6922,0.69223,747299992.0
2006-04-20 18:20:00,0.69225,0.69228,0.69223,0.69228,641300001.0
2006-04-20 18:21:00,0.69225,0.69226,0.69217,0.6922,1107099998.0
2006-04-20 18:22:00,0.69224,0.69228,0.69221,0.69225,972800010.0
2006-04-20 18:23:00,0.69222,0.69228,0.69218,0.69228,1516900004.0
2006-04-20 18:24:00,0.6922,0.69228,0.6922,0.69222,1063699994.0
2006-04-20 18:25:00,0.69222,0.6923,0.69217,0.69217,798399992.0
2006-04-20 18:26:00,0.6922,0.69223,0.69215,0.6922,961400001.0
2006-04-20 18:27:00,0.69219,0.69219,0.69213,0.69218,659799992.0
2006-04-20 18:28:00,0.69218,0.69225,0.69213,0.69225,523900003.0
2006-04-20 18:29:00,0.69223,0.69225,0.69212,0.6922,889299999.0
2006-04-20 18:30:00,0.6922,0.69223,0.69215,0.69223,695299999.0
2006-04-20 18:31:00,0.6922,0.69223,0.69215,0.69218,504499999.0
2006-04-20 18:32:00,0.6922,0.69226,0.69215,0.69215,767699995.0
2006-04-20 18:33:00,0.6922,0.69224,0.69215,0.69217,1257100005.0
2006-04-20 18:34:00,0.69214,0.69222,0.69211,0.69217,939000004.0
2006-04-20 18:35:00,0.69214,0.69214,0.69208,0.69208,553699998.0
2006-04-20 18:36:00,0.69205,0.69214,0.69205,0.69214,111999998.0
2006-04-20 18:37:00,0.69209,0.69209,0.69193,0.69201,267700002.0
2006-04-20 18:38:00,0.69198,0.69202,0.69197,0.69201,197699997.0
2006-04-20 18:39:00,0.69205,0.69205,0.69202,0.69203,417899997.0
2006-04-20 18:40:00,0.69205,0.69205,0.692,0.69202,403099999.0
2006-04-20 18:41:00,0.69202,0.69207,0.692,0.69205,598299998.0
2006-04-20 18:42:00,0.69203,0.69207,0.692,0.69205,565000002.0
2006-04-20 18:43:00,0.69202,0.69205,0.692,0.69203,338199994.0
2006-04-20 18:44:00,0.69203,0.69203,0.69193,0.69193,643400001.0
2006-04-20 18:45:00,0.69193,0.69203,0.69192,0.69195,234100002.0
2006-04-20 18:46:00,0.69204,0.69207,0.69201,0.69205,142700002.0
2006-04-20 18:47:00,0.69208,0.6921,0.69206,0.6921,185000004.0
2006-04-20 18:48:00,0.69207,0.6921,0.69202,0.6921,444500004.0
2006-04-20 18:49:00,0.69205,0.69213,0.69205,0.6921,161300000.0
2006-04-20 18:50:00,0.69208,0.69216,0.69207,0.69216,128499998.0
2006-04-20 18:51:00,0.69218,0.69218,0.69213,0.69215,417599996.0
2006-04-20 18:52:00,0.69217,0.69217,0.69213,0.69215,320899997.0
2006-04-20 18:53:00,0.69215,0.69217,0.69207,0.69207,666400004.0
2006-04-20 18:54:00,0.69212,0.69218,0.69206,0.69218,317599998.0
2006-04-20 18:55:00,0.69217,0.69219,0.6921,0.69212,521699995.0
2006-04-20 18:56:00,0.69213,0.69217,0.69209,0.69209,280799997.0
2006-04-20 18:57:00,0.6921,0.69213,0.69207,0.69208,398700003.0
2006-04-20 18:58:00,0.69205,0.6921,0.69205,0.69207,965300008.0
2006-04-20 18:59:00,0.69205,0.6921,0.69204,0.69205,739000002.0
2006-04-20 19:00:00,0.69205,0.69209,0.692,0.69202,658399993.0
2006-04-20 19:01:00,0.69196,0.69196,0.69188,0.6919,111600002.0
2006-04-20 19:02:00,0.69191,0.69195,0.69188,0.69195,415499998.0
2006-04-20 19:03:00,0.69191,0.69192,0.69183,0.6919,667599989.0
2006-04-20 19:04:00,0.69195,0.69205,0.69195,0.69204,420200003.0
2006-04-20 19:05:00,0.69202,0.69207,0.69197,0.69207,468900000.0
2006-04-20 19:06:00,0.69202,0.69208,0.69201,0.69202,741300003.0
2006-04-20 19:07:00,0.69204,0.69204,0.69192,0.69192,324799998.0
2006-04-20 19:08:00,0.692,0.69205,0.69192,0.69192,934699996.0
2006-04-20 19:09:00,0.69191,0.69202,0.69191,0.69199,679300005.0
2006-04-20 19:10:00,0.69198,0.69198,0.6919,0.69195,431600005.0
2006-04-20 19:11:00,0.69192,0.69196,0.69191,0.69195,185500001.0
2006-04-20 19:12:00,0.69192,0.69196,0.6919,0.6919,243300000.0
2006-04-20 19:13:00,0.6919,0.69195,0.6919,0.69193,330000005.0
2006-04-20 19:14:00,0.69192,0.69198,0.69188,0.69189,180500002.0
2006-04-20 19:15:00,0.69187,0.69195,0.69182,0.69187,689999994.0
2006-04-20 19:16:00,0.69191,0.69195,0.69191,0.69195,211599997.0
2006-04-20 19:17:00,0.69194,0.69194,0.6919,0.69194,470700002.0
2006-04-20 19:18:00,0.69193,0.692,0.6919,0.692,315099999.0
2006-04-20 19:19:00,0.69199,0.69203,0.69193,0.69195,509499994.0
2006-04-20 19:20:00,0.69192,0.69195,0.69187,0.69187,376699995.0
2006-04-20 19:21:00,0.69187,0.69193,0.69186,0.69193,283899997.0
2006-04-20 19:22:00,0.69197,0.69206,0.69197,0.69205,338199998.0
2006-04-20 19:23:00,0.69202,0.69202,0.69192,0.69199,303599998.0
2006-04-20 19:24:00,0.692,0.69203,0.692,0.69203,229400002.0
2006-04-20 19:25:00,0.69203,0.69207,0.69198,0.69202,162999998.0
2006-04-20 19:26:00,0.69202,0.69203,0.69197,0.69197,492799997.0
2006-04-20 19:27:00,0.69197,0.692,0.69195,0.692,791700002.0
2006-04-20 19:28:00,0.69197,0.692,0.69197,0.692,325699997.0
2006-04-20 19:29:00,0.69195,0.69199,0.69193,0.69199,559800001.0
2006-04-20 19:30:00,0.69198,0.69199,0.69192,0.69197,717399998.0
2006-04-20 19:31:00,0.69197,0.69207,0.69196,0.692,688000007.0
2006-04-20 19:32:00,0.69202,0.69202,0.69195,0.69197,428100003.0
2006-04-20 19:33:00,0.69196,0.69206,0.69196,0.69206,312399997.0
2006-04-20 19:34:00,0.69208,0.69209,0.69205,0.69205,410199999.0
2006-04-20 19:35:00,0.69205,0.69205,0.69198,0.692,739099999.0
2006-04-20 19:36:00,0.69203,0.69207,0.69199,0.69205,463700004.0
2006-04-20 19:37:00,0.69204,0.69207,0.69199,0.69201,428799996.0
2006-04-20 19:38:00,0.692,0.69209,0.692,0.69206,333100001.0
2006-04-20 19:39:00,0.69204,0.69214,0.69202,0.69214,935299997.0
2006-04-20 19:40:00,0.69211,0.6922,0.69207,0.69207,566100005.0
2006-04-20 19:41:00,0.6921,0.6921,0.69205,0.69208,706999997.0
2006-04-20 19:42:00,0.69208,0.6921,0.69205,0.6921,412700005.0
2006-04-20 19:43:00,0.6921,0.6921,0.6921,0.6921,215400005.0
2006-04-20 19:44:00,0.69205,0.6921,0.69203,0.69203,356600004.0
2006-04-20 19:45:00,0.69205,0.69205,0.692,0.69202,357899998.0
2006-04-20 19:46:00,0.69207,0.6921,0.69205,0.69205,135799999.0
2006-04-20 19:47:00,0.69206,0.69215,0.69205,0.69215,147000001.0
2006-04-20 19:48:00,0.69216,0.69216,0.6921,0.6921,110900000.0
2006-04-20 19:49:00,0.69207,0.69208,0.69203,0.69205,268800003.0
2006-04-20 19:50:00,0.69205,0.69207,0.69202,0.69203,369599996.0
2006-04-20 19:51:00,0.69205,0.69207,0.692,0.69205,341399996.0
2006-04-20 19:52:00,0.69205,0.69207,0.69205,0.69205,234100001.0
2006-04-20 19:53:00,0.69205,0.69208,0.69205,0.69205,232300002.0
2006-04-20 19:54:00,0.69207,0.69207,0.69203,0.69206,133000000.0
2006-04-20 19:55:00,0.69208,0.69208,0.69205,0.69205,123499998.0
2006-04-20 19:56:00,0.69205,0.69205,0.69205,0.69205,62900000.0
2006-04-20 19:57:00,0.69203,0.69203,0.69195,0.69203,567800002.0
2006-04-20 19:58:00,0.69203,0.69209,0.69203,0.69203,333299999.0
2006-04-20 19:59:00,0.69202,0.69205,0.69202,0.69202,515299992.0
2006-04-20 20:00:00,0.69208,0.69212,0.69207,0.69212,171399993.0
2006-04-20 20:01:00,0.69212,0.69212,0.69207,0.69208,230600001.0
2006-04-20 20:02:00,0.69207,0.6921,0.69207,0.69207,156500004.0
2006-04-20 20:03:00,0.6921,0.6921,0.69207,0.6921,249199999.0
2006-04-20 20:04:00,0.6921,0.6921,0.6921,0.6921,201299999.0
2006-04-20 20:05:00,0.69212,0.69212,0.69205,0.69209,143100002.0
2006-04-20 20:06:00,0.69202,0.69208,0.69202,0.69208,191599997.0
2006-04-20 20:07:00,0.69208,0.6921,0.69207,0.6921,211800000.0
2006-04-20 20:08:00,0.6921,0.69213,0.69207,0.6921,635399998.0
2006-04-20 20:09:00,0.69206,0.6921,0.692,0.6921,107000001.0
2006-04-20 20:10:00,0.69209,0.69212,0.69205,0.69209,239699998.0
2006-04-20 20:11:00,0.69203,0.69211,0.69203,0.69208,325599997.0
2006-04-20 20:12:00,0.6921,0.69213,0.69202,0.6921,1070400000.0
2006-04-20 20:13:00,0.69208,0.69211,0.69201,0.69211,458300005.0
2006-04-20 20:14:00,0.69217,0.69224,0.69217,0.69218,380899995.0
2006-04-20 20:15:00,0.69216,0.69216,0.69206,0.69208,753299996.0
2006-04-20 20:16:00,0.69207,0.69213,0.69207,0.69213,608900006.0
2006-04-20 20:17:00,0.69213,0.69215,0.6921,0.69213,125799997.0
2006-04-20 20:18:00,0.69215,0.69215,0.69212,0.69212,393499998.0
2006-04-20 20:19:00,0.69211,0.69211,0.69205,0.69208,491500000.0
2006-04-20 20:20:00,0.69213,0.69215,0.6921,0.69213,387299997.0
2006-04-20 20:21:00,0.69212,0.69215,0.69212,0.69215,74300000.0
2006-04-20 20:22:00,0.69212,0.69213,0.69208,0.69211,220099999.0
2006-04-20 20:23:00,0.6921,0.69212,0.69206,0.69209,512800005.0
2006-04-20 20:24:00,0.69205,0.6921,0.69205,0.69205,312299996.0
2006-04-20 20:25:00,0.69205,0.69211,0.69204,0.69208,531000003.0
2006-04-20 20:26:00,0.69209,0.69217,0.69208,0.69211,986200006.0
2006-04-20 20:27:00,0.69208,0.69213,0.69207,0.6921,351599998.0
2006-04-20 20:28:00,0.69213,0.69213,0.69207,0.6921,531700002.0
2006-04-20 20:29:00,0.69209,0.69209,0.692,0.69202,646199997.0
2006-04-20 20:30:00,0.69203,0.69212,0.69201,0.69209,1641400008.0
2006-04-20 20:31:00,0.6921,0.69213,0.69203,0.69205,1293499983.0
2006-04-20 20:32:00,0.69208,0.69213,0.69205,0.6921,1098700001.0
2006-04-20 20:33:00,0.6921,0.69213,0.6921,0.6921,332400002.0
2006-04-20 20:34:00,0.69207,0.6921,0.69207,0.69207,379799998.0
2006-04-20 20:35:00,0.6921,0.6921,0.69205,0.6921,264900001.0
2006-04-20 20:36:00,0.6921,0.6921,0.69205,0.69207,199699998.0
2006-04-20 20:37:00,0.69207,0.6921,0.69205,0.69207,642200002.0
2006-04-20 20:38:00,0.69204,0.69213,0.692,0.692,852200003.0
2006-04-20 20:39:00,0.692,0.69205,0.692,0.692,510399999.0
2006-04-20 20:40:00,0.69201,0.69208,0.69201,0.69206,446200004.0
2006-04-20 20:41:00,0.69207,0.69211,0.69204,0.69209,498700003.0
2006-04-20 20:42:00,0.69207,0.69219,0.69207,0.69219,172200002.0
2006-04-20 20:43:00,0.6922,0.69223,0.69215,0.69217,592299997.0
2006-04-20 20:44:00,0.6922,0.6922,0.69215,0.69217,919799991.0
2006-04-20 20:45:00,0.69218,0.69218,0.69206,0.69215,434000001.0
2006-04-20 20:46:00,0.69224,0.69225,0.69219,0.69223,186899996.0
2006-04-20 20:47:00,0.69223,0.69227,0.69216,0.69217,786900006.0
2006-04-20 20:48:00,0.69216,0.69232,0.69216,0.69224,988100001.0
2006-04-20 20:49:00,0.69227,0.69231,0.69225,0.69227,237500000.0
2006-04-20 20:50:00,0.69226,0.6923,0.69222,0.69228,1350599999.0
2006-04-20 20:51:00,0.6923,0.6924,0.6923,0.69232,361500005.0
2006-04-20 20:52:00,0.69237,0.69242,0.69235,0.69237,537800001.0
2006-04-20 20:53:00,0.6924,0.69242,0.69236,0.69237,967600000.0
2006-04-20 20:54:00,0.6924,0.69243,0.69232,0.6924,607200001.0
2006-04-20 20:55:00,0.69241,0.69245,0.69239,0.69243,398399998.0
2006-04-20 20:56:00,0.69244,0.69248,0.69235,0.6924,1229499993.0
2006-04-20 20:57:00,0.69237,0.69246,0.69237,0.6924,1050199990.0
2006-04-20 20:58:00,0.6924,0.69251,0.6924,0.69247,638700002.0
2006-04-20 20:59:00,0.69248,0.69252,0.69245,0.69245,1802900003.0
2006-04-20 21:00:00,0.69248,0.69252,0.69244,0.6925,1401400007.0
2006-04-20 21:01:00,0.69248,0.69248,0.69232,0.69247,1145700003.0
2006-04-20 21:02:00,0.69247,0.69247,0.69235,0.69242,390299995.0
2006-04-20 21:03:00,0.69242,0.69247,0.69237,0.69237,653300004.0
2006-04-20 21:04:00,0.69237,0.69237,0.69235,0.69237,366699996.0
2006-04-20 21:05:00,0.69235,0.6924,0.69233,0.69238,735300001.0
2006-04-20 21:06:00,0.69235,0.69238,0.69232,0.69235,635899997.0
2006-04-20 21:07:00,0.69235,0.6924,0.69235,0.69237,276999998.0
2006-04-20 21:08:00,0.69237,0.6924,0.69233,0.69233,127999997.0
2006-04-20 21:09:00,0.69241,0.69248,0.6924,0.69248,394100000.0
2006-04-20 21:10:00,0.69249,0.69251,0.69245,0.69245,234599998.0
2006-04-20 21:11:00,0.69246,0.69249,0.69246,0.69249,311600001.0
2006-04-20 21:12:00,0.69247,0.69248,0.69246,0.69246,133999998.0
2006-04-20 21:13:00,0.69246,0.69251,0.69246,0.69247,295799997.0
2006-04-20 21:14:00,0.6925,0.69253,0.69245,0.69248,733099999.0
2006-04-20 21:15:00,0.69251,0.69254,0.69247,0.69254,445599992.0
2006-04-20 21:16:00,0.69253,0.69255,0.6925,0.69254,453599995.0
2006-04-20 21:17:00,0.69253,0.69253,0.69248,0.69253,197000003.0
2006-04-20 21:18:00,0.6925,0.69251,0.69244,0.69246,156999999.0
2006-04-20 21:19:00,0.69244,0.69251,0.69243,0.69245,429300002.0
2006-04-20 21:20:00,0.69247,0.6925,0.69245,0.69247,981899998.0
2006-04-20 21:21:00,0.6925,0.69252,0.69245,0.69245,326499999.0
2006-04-20 21:22:00,0.69247,0.69252,0.69247,0.69252,733800001.0
2006-04-20 21:23:00,0.6925,0.69254,0.69244,0.69244,187699999.0
2006-04-20 21:24:00,0.69244,0.69245,0.69239,0.6924,269099996.0
2006-04-20 21:25:00,0.69243,0.69247,0.6924,0.69245,284100002.0
2006-04-20 21:26:00,0.6925,0.6925,0.69247,0.69247,89400001.0
2006-04-20 21:27:00,0.69249,0.69249,0.69245,0.69245,202599996.0
2006-04-20 21:28:00,0.69244,0.69244,0.69236,0.6924,227400000.0
2006-04-20 21:29:00,0.69236,0.69236,0.69234,0.69236,79700001.0
2006-04-20 21:30:00,0.69233,0.69233,0.69228,0.69233,81999997.0
2006-04-20 21:31:00,0.69232,0.69233,0.69228,0.69229,307499996.0
2006-04-20 21:32:00,0.69228,0.69232,0.69224,0.6923,714700003.0
2006-04-20 21:33:00,0.69228,0.69231,0.69223,0.69226,393200004.0
2006-04-20 21:34:00,0.69227,0.69234,0.69225,0.69225,503900003.0
2006-04-20 21:35:00,0.69225,0.6923,0.69222,0.69223,284999998.0
2006-04-20 21:36:00,0.69223,0.69225,0.6922,0.6922,122800002.0
2006-04-20 21:37:00,0.69225,0.69232,0.69225,0.6923,310000004.0
2006-04-20 21:38:00,0.69228,0.69234,0.69227,0.69231,164699999.0
2006-04-20 21:39:00,0.69226,0.69232,0.69226,0.69229,106800000.0
2006-04-20 21:40:00,0.69222,0.69228,0.69217,0.69217,206999998.0
2006-04-20 21:41:00,0.69218,0.69223,0.69218,0.69223,74999999.0
2006-04-20 21:42:00,0.69221,0.69229,0.69219,0.69229,209400004.0
2006-04-20 21:43:00,0.69226,0.6923,0.69222,0.69228,347199995.0
2006-04-20 21:44:00,0.69228,0.69237,0.69228,0.69235,404800006.0
2006-04-20 21:45:00,0.69231,0.69239,0.69231,0.69235,259099998.0
2006-04-20 21:46:00,0.69235,0.69235,0.6923,0.69235,441599999.0
2006-04-20 21:47:00,0.69235,0.69237,0.69231,0.69231,237699998.0
2006-04-20 21:48:00,0.69231,0.69235,0.69229,0.69233,137100000.0
2006-04-20 21:49:00,0.69233,0.69235,0.69233,0.69235,80100001.0
2006-04-20 21:50:00,0.69233,0.69235,0.69229,0.69235,175700000.0
2006-04-20 21:51:00,0.69234,0.69234,0.69227,0.69227,241100004.0
2006-04-20 21:52:00,0.69226,0.69232,0.69225,0.69225,157499999.0
2006-04-20 21:53:00,0.69229,0.69229,0.69226,0.69226,166200002.0
2006-04-20 21:54:00,0.69227,0.69233,0.69226,0.69233,279099997.0
2006-04-20 21:55:00,0.69232,0.69246,0.6923,0.6924,131600003.0
2006-04-20 21:56:00,0.69243,0.6925,0.69235,0.69235,167499998.0
2006-04-20 21:57:00,0.69233,0.69235,0.6923,0.69233,285399999.0
2006-04-20 21:58:00,0.69234,0.69239,0.69234,0.69237,115000000.0
2006-04-20 21:59:00,0.69235,0.69244,0.69232,0.69242,415800002.0
2006-04-20 22:00:00,0.69239,0.69241,0.69227,0.69227,213799997.0
2006-04-20 22:01:00,0.69227,0.69232,0.69225,0.6923,362300006.0
2006-04-20 22:02:00,0.69229,0.69233,0.6922,0.6922,470100000.0
2006-04-20 22:03:00,0.6922,0.69226,0.69219,0.69223,478800005.0
2006-04-20 22:04:00,0.69221,0.69221,0.69211,0.69218,197400002.0
2006-04-20 22:05:00,0.69215,0.69223,0.69215,0.69217,88500000.0
2006-04-20 22:06:00,0.69218,0.69218,0.69213,0.69216,202500001.0
2006-04-20 22:07:00,0.69216,0.69221,0.69216,0.6922,114599998.0
2006-04-20 22:08:00,0.69217,0.6922,0.69215,0.69215,308300002.0
2006-04-20 22:09:00,0.69217,0.6922,0.69217,0.6922,174000002.0
2006-04-20 22:10:00,0.69217,0.69223,0.69215,0.69218,94800001.0
2006-04-20 22:11:00,0.6922,0.6922,0.69217,0.69217,135899998.0
2006-04-20 22:12:00,0.69218,0.69225,0.69218,0.69223,513999999.0
2006-04-20 22:13:00,0.69221,0.69222,0.69219,0.69222,130000002.0
2006-04-20 22:14:00,0.69227,0.69236,0.69227,0.69228,69600001.0
2006-04-20 22:15:00,0.69228,0.69239,0.69227,0.69231,680699997.0
2006-04-20 22:16:00,0.69229,0.6923,0.6922,0.69227,489899996.0
2006-04-20 22:17:00,0.6923,0.6923,0.6923,0.6923,58099998.0
2006-04-20 22:18:00,0.6923,0.6923,0.6923,0.6923,59399999.0
2006-04-20 22:19:00,0.6923,0.6923,0.69225,0.69227,166299998.0
2006-04-20 22:20:00,0.69227,0.69227,0.69223,0.69223,89299999.0
2006-04-20 22:21:00,0.69222,0.69223,0.69215,0.69215,268599996.0
2006-04-20 22:22:00,0.69218,0.69226,0.69218,0.6922,374999997.0
2006-04-20 22:23:00,0.69217,0.69228,0.69217,0.69217,427000004.0
2006-04-20 22:24:00,0.69219,0.69223,0.69215,0.6922,261199996.0
2006-04-20 22:25:00,0.6922,0.69225,0.6922,0.69225,171000004.0
2006-04-20 22:26:00,0.69222,0.69224,0.69217,0.69217,387200002.0
2006-04-20 22:27:00,0.69216,0.69219,0.69215,0.69219,114499999.0
2006-04-20 22:28:00,0.69223,0.69227,0.6922,0.6922,116300000.0
2006-04-20 22:29:00,0.69223,0.69223,0.69215,0.69215,342400002.0
2006-04-20 22:30:00,0.69219,0.69222,0.69218,0.69218,115899999.0
2006-04-20 22:31:00,0.6922,0.69222,0.69217,0.6922,85300001.0
2006-04-20 22:32:00,0.69223,0.69223,0.6922,0.6922,241500002.0
2006-04-20 22:33:00,0.6922,0.69222,0.69218,0.69218,171500000.0
2006-04-20 22:34:00,0.69217,0.69221,0.69213,0.69215,377600000.0
2006-04-20 22:35:00,0.69215,0.69215,0.69209,0.69215,117199998.0
2006-04-20 22:36:00,0.69215,0.69217,0.69213,0.69215,169899998.0
2006-04-20 22:37:00,0.69217,0.6922,0.69215,0.69215,378600001.0
2006-04-20 22:38:00,0.69215,0.6922,0.69214,0.6922,100300000.0
2006-04-20 22:39:00,0.69217,0.69222,0.69217,0.69222,255900000.0
2006-04-20 22:40:00,0.6922,0.69223,0.69215,0.69215,279400003.0
2006-04-20 22:41:00,0.69215,0.69219,0.69212,0.69219,167600004.0
2006-04-20 22:42:00,0.69212,0.69217,0.69211,0.69215,271199998.0
2006-04-20 22:43:00,0.69217,0.6922,0.69215,0.69215,76800001.0
2006-04-20 22:44:00,0.69222,0.69223,0.6922,0.6922,58300000.0
2006-04-20 22:45:00,0.69222,0.69222,0.69212,0.69218,124300000.0
2006-04-20 22:46:00,0.69222,0.69225,0.69221,0.69221,62599999.0
2006-04-20 22:47:00,0.69225,0.69228,0.6922,0.6922,163200002.0
2006-04-20 22:48:00,0.6922,0.69226,0.69213,0.69213,225299999.0
2006-04-20 22:49:00,0.69223,0.69223,0.69215,0.69215,95200002.0
2006-04-20 22:50:00,0.69222,0.69225,0.69219,0.69219,86199999.0
2006-04-20 22:51:00,0.6922,0.69222,0.69217,0.69219,115700003.0
2006-04-20 22:52:00,0.69219,0.6922,0.69219,0.6922,104300002.0
2006-04-20 22:53:00,0.6922,0.69228,0.6922,0.69223,90900002.0
2006-04-20 22:54:00,0.69223,0.69228,0.69223,0.69223,180999996.0
2006-04-20 22:55:00,0.69221,0.69223,0.69217,0.69223,104600000.0
2006-04-20 22:56:00,0.69226,0.69228,0.69222,0.69228,25500000.0
2006-04-20 22:57:00,0.69225,0.69231,0.69225,0.69231,146400001.0
2006-04-20 22:58:00,0.69231,0.69232,0.69221,0.69225,353700006.0
2006-04-20 22:59:00,0.69222,0.69222,0.69206,0.69206,271299999.0
2006-04-20 23:00:00,0.69195,0.69227,0.69195,0.69222,216300005.0
2006-04-20 23:01:00,0.69267,0.69267,0.6922,0.69248,208700001.0
2006-04-20 23:02:00,0.69233,0.69253,0.69229,0.69229,217899998.0
2006-04-20 23:03:00,0.69235,0.69245,0.69227,0.69239,126500001.0
2006-04-20 23:04:00,0.6924,0.69262,0.69235,0.69252,306700000.0
2006-04-20 23:05:00,0.69237,0.69252,0.69233,0.69245,198399998.0
2006-04-20 23:06:00,0.69252,0.69258,0.69238,0.69251,116199999.0
2006-04-20 23:07:00,0.6926,0.69264,0.69236,0.69242,121099998.0
2006-04-20 23:08:00,0.69228,0.69262,0.69228,0.69256,77300000.0
2006-04-20 23:09:00,0.69255,0.69268,0.69245,0.69263,182899998.0
2006-04-20 23:10:00,0.69253,0.69267,0.69244,0.69253,170100001.0
2006-04-20 23:11:00,0.69243,0.69272,0.69231,0.69253,231499999.0
2006-04-20 23:12:00,0.69253,0.69274,0.69243,0.69274,198700000.0
2006-04-20 23:13:00,0.69262,0.69287,0.69255,0.69285,235600003.0
2006-04-20 23:14:00,0.69268,0.69277,0.69239,0.69242,143900001.0
2006-04-20 23:15:00,0.69241,0.69275,0.69241,0.69254,159100002.0
2006-04-20 23:16:00,0.69274,0.6928,0.69249,0.69254,108500002.0
2006-04-20 23:17:00,0.69265,0.6927,0.69251,0.69263,167900004.0
2006-04-20 23:18:00,0.69256,0.69267,0.69247,0.69248,143400000.0
2006-04-20 23:19:00,0.69258,0.69268,0.69258,0.69268,51899998.0
2006-04-20 23:20:00,0.69253,0.69266,0.69236,0.69241,149999997.0
2006-04-20 23:21:00,0.69248,0.69271,0.69241,0.69258,125799998.0
2006-04-20 23:22:00,0.69253,0.69289,0.69247,0.69272,280900001.0
2006-04-20 23:23:00,0.69258,0.69274,0.6925,0.69271,263000003.0
2006-04-20 23:24:00,0.6925,0.6928,0.69244,0.69255,171500003.0
2006-04-20 23:25:00,0.69266,0.69277,0.6925,0.6925,160299996.0
2006-04-20 23:26:00,0.6923,0.69272,0.69229,0.69255,115000002.0
2006-04-20 23:27:00,0.69251,0.69275,0.69251,0.69255,259900001.0
2006-04-20 23:28:00,0.69263,0.69267,0.69255,0.69255,194100004.0
2006-04-20 23:29:00,0.69265,0.69269,0.69242,0.69248,185100003.0
2006-04-20 23:30:00,0.6926,0.69269,0.69235,0.6924,219500000.0
2006-04-20 23:31:00,0.69243,0.69249,0.69239,0.69247,158500000.0
2006-04-20 23:32:00,0.69242,0.69258,0.69234,0.69258,102199998.0
2006-04-20 23:33:00,0.69231,0.69238,0.6923,0.69238,197900002.0
2006-04-20 23:34:00,0.69242,0.69243,0.69238,0.69238,68699999.0
2006-04-20 23:35:00,0.6924,0.69243,0.69235,0.6924,177399996.0
2006-04-20 23:36:00,0.69235,0.69235,0.69231,0.69231,57500001.0
2006-04-20 23:37:00,0.69233,0.69239,0.69232,0.69239,53300001.0
2006-04-20 23:38:00,0.69235,0.69243,0.69235,0.69237,212000000.0
2006-04-20 23:39:00,0.6924,0.69243,0.69237,0.6924,162200001.0
2006-04-20 23:40:00,0.6924,0.6924,0.69238,0.69238,18300000.0
2006-04-20 23:41:00,0.6924,0.6924,0.69235,0.69235,84700000.0
2006-04-20 23:42:00,0.69236,0.6924,0.69231,0.6924,162300003.0
2006-04-20 23:43:00,0.6924,0.6924,0.69235,0.69237,141899998.0
2006-04-20 23:44:00,0.69238,0.69238,0.69235,0.69237,64600001.0
2006-04-20 23:45:00,0.69235,0.69237,0.69229,0.69237,124499997.0
2006-04-20 23:46:00,0.69239,0.6924,0.69233,0.6924,129300000.0
2006-04-20 23:47:00,0.6924,0.6924,0.69238,0.69238,28700001.0
2006-04-20 23:48:00,0.6924,0.69243,0.69237,0.69237,61099999.0
2006-04-20 23:49:00,0.69235,0.69238,0.69235,0.69238,59699999.0
2006-04-20 23:50:00,0.69235,0.69235,0.69235,0.69235,4800000.0
2006-04-20 23:51:00,0.69235,0.6924,0.69235,0.6924,31300000.0
2006-04-20 23:52:00,0.69233,0.6924,0.69233,0.6924,57199999.0
2006-04-20 23:53:00,0.69237,0.69243,0.69237,0.69237,138700001.0
2006-04-20 23:54:00,0.69242,0.69242,0.69235,0.69235,113400000.0
2006-04-20 23:55:00,0.6924,0.6924,0.69235,0.6924,108299999.0
2006-04-20 23:56:00,0.69238,0.6924,0.69235,0.69237,162500001.0
2006-04-20 23:57:00,0.69239,0.69239,0.69233,0.69235,138299998.0
2006-04-20 23:58:00,0.69238,0.69238,0.69207,0.69207,35100001.0
2006-04-20 23:59:00,0.69225,0.6924,0.69217,0.6924,74700000.0
2006-04-21 00:00:00,0.69238,0.69243,0.69235,0.69235,143399997.0
2006-04-21 00:01:00,0.69238,0.69242,0.69235,0.69242,184999999.0
2006-04-21 00:02:00,0.69244,0.69244,0.69241,0.69241,50100000.0
2006-04-21 00:03:00,0.69245,0.69245,0.69245,0.69245,40000000.0
2006-04-21 00:04:00,0.69245,0.69245,0.69245,0.69245,16700001.0
2006-04-21 00:05:00,0.6924,0.69244,0.69238,0.69244,134300003.0
2006-04-21 00:06:00,0.69243,0.69246,0.6924,0.6924,176499998.0
2006-04-21 00:07:00,0.69237,0.69238,0.69231,0.69234,87000000.0
2006-04-21 00:08:00,0.69239,0.69246,0.69239,0.69241,118500000.0
2006-04-21 00:09:00,0.69244,0.69244,0.69233,0.69233,110799999.0
2006-04-21 00:10:00,0.69235,0.69235,0.6923,0.6923,186099998.0
2006-04-21 00:11:00,0.69235,0.69235,0.69228,0.69228,94099998.0
2006-04-21 00:12:00,0.69222,0.69222,0.69202,0.69216,133899997.0
2006-04-21 00:13:00,0.69222,0.69225,0.69222,0.69225,86300002.0
2006-04-21 00:14:00,0.69221,0.69221,0.69218,0.69218,124399999.0
2006-04-21 00:15:00,0.69223,0.69223,0.69217,0.6922,97300002.0
2006-04-21 00:16:00,0.69218,0.6922,0.69217,0.6922,101399996.0
2006-04-21 00:17:00,0.69223,0.69223,0.69218,0.69218,72299998.0
2006-04-21 00:18:00,0.69217,0.6922,0.69217,0.6922,188599999.0
2006-04-21 00:19:00,0.69214,0.69214,0.69206,0.69206,27800000.0
2006-04-21 00:20:00,0.69202,0.69205,0.69202,0.69205,107800000.0
2006-04-21 00:21:00,0.69205,0.69205,0.69202,0.69202,52600003.0
2006-04-21 00:22:00,0.69202,0.69208,0.692,0.69208,147699996.0
2006-04-21 00:23:00,0.69205,0.69205,0.69203,0.69203,34299999.0
2006-04-21 00:24:00,0.69205,0.69205,0.692,0.69202,212700001.0
2006-04-21 00:25:00,0.69202,0.69205,0.692,0.692,67799999.0
2006-04-21 00:26:00,0.69205,0.69205,0.69202,0.69205,167300001.0
2006-04-21 00:27:00,0.69207,0.69207,0.69195,0.69203,90000000.0
2006-04-21 00:28:00,0.69197,0.69199,0.69179,0.69199,159800002.0
2006-04-21 00:29:00,0.69203,0.69203,0.69197,0.69197,138000002.0
2006-04-21 00:30:00,0.69205,0.69205,0.692,0.69203,81100002.0
2006-04-21 00:31:00,0.69205,0.69208,0.69205,0.69208,27900001.0
2006-04-21 00:32:00,0.69201,0.69201,0.69187,0.692,148499998.0
2006-04-21 00:33:00,0.692,0.69205,0.692,0.69205,305900003.0
2006-04-21 00:34:00,0.692,0.69207,0.692,0.69205,146300001.0
2006-04-21 00:35:00,0.69195,0.69195,0.69178,0.69182,191500005.0
2006-04-21 00:36:00,0.69185,0.69185,0.69185,0.69185,20700001.0
2006-04-21 00:37:00,0.69184,0.69184,0.69178,0.69178,35899998.0
2006-04-21 00:38:00,0.69178,0.69181,0.69178,0.69181,107200001.0
2006-04-21 00:39:00,0.69184,0.69188,0.69183,0.69187,138600001.0
2006-04-21 00:40:00,0.6919,0.6919,0.69183,0.69185,71000001.0
2006-04-21 00:41:00,0.69185,0.69196,0.69183,0.69187,158400003.0
2006-04-21 00:42:00,0.69178,0.69178,0.69176,0.69176,59800002.0
2006-04-21 00:43:00,0.69171,0.69175,0.69161,0.69175,53900000.0
2006-04-21 00:44:00,0.69186,0.69189,0.69182,0.69183,141399996.0
2006-04-21 00:45:00,0.69175,0.69187,0.69171,0.69187,236000001.0
2006-04-21 00:46:00,0.69192,0.69192,0.69181,0.6919,185100002.0
2006-04-21 00:47:00,0.69188,0.69194,0.69188,0.69194,47400000.0
2006-04-21 00:48:00,0.69193,0.69195,0.69188,0.69188,138099999.0
2006-04-21 00:49:00,0.69195,0.69198,0.69193,0.69195,160000002.0
2006-04-21 00:50:00,0.69196,0.69196,0.69184,0.69184,92300000.0
2006-04-21 00:51:00,0.69192,0.69197,0.69183,0.69197,118499998.0
2006-04-21 00:52:00,0.69195,0.69206,0.69195,0.69199,206300002.0
2006-04-21 00:53:00,0.69196,0.69202,0.69195,0.69198,128500003.0
2006-04-21 00:54:00,0.69198,0.69198,0.69194,0.69197,103100000.0
2006-04-21 00:55:00,0.69198,0.69198,0.69192,0.69193,185200004.0
2006-04-21 00:56:00,0.69191,0.69199,0.6919,0.69197,156300003.0
2006-04-21 00:57:00,0.69197,0.69202,0.69197,0.69201,158300000.0
2006-04-21 00:58:00,0.69202,0.69205,0.69202,0.69205,44700001.0
2006-04-21 00:59:00,0.69204,0.69212,0.69204,0.69207,80100001.0
2006-04-21 01:00:00,0.69206,0.6921,0.69206,0.6921,195699997.0
2006-04-21 01:01:00,0.69208,0.69208,0.69202,0.69202,38300001.0
2006-04-21 01:02:00,0.69204,0.69205,0.69203,0.69205,79200002.0
2006-04-21 01:03:00,0.69207,0.69213,0.69205,0.69205,171100002.0
2006-04-21 01:04:00,0.69207,0.69214,0.69207,0.69214,122100002.0
2006-04-21 01:05:00,0.69214,0.69217,0.69204,0.6921,325299996.0
2006-04-21 01:06:00,0.69211,0.69213,0.69207,0.69207,157499997.0
2006-04-21 01:07:00,0.69199,0.69209,0.69198,0.692,182300007.0
2006-04-21 01:08:00,0.69193,0.692,0.69192,0.69195,115900002.0
2006-04-21 01:09:00,0.69191,0.69191,0.69174,0.69175,123699999.0
2006-04-21 01:10:00,0.69175,0.69186,0.69175,0.69178,145500003.0
2006-04-21 01:11:00,0.69179,0.69184,0.69177,0.69181,160599999.0
2006-04-21 01:12:00,0.69177,0.6918,0.69176,0.69179,180099995.0
2006-04-21 01:13:00,0.69179,0.69183,0.69179,0.69181,179099997.0
2006-04-21 01:14:00,0.69178,0.6918,0.69175,0.69178,66100000.0
2006-04-21 01:15:00,0.69177,0.69186,0.69177,0.69186,106900000.0
2006-04-21 01:16:00,0.6919,0.6919,0.69171,0.69178,200599998.0
2006-04-21 01:17:00,0.69183,0.69184,0.69181,0.69181,25500001.0
2006-04-21 01:18:00,0.6918,0.69185,0.6918,0.69185,38700002.0
2006-04-21 01:19:00,0.69185,0.69186,0.69178,0.6918,131499998.0
2006-04-21 01:20:00,0.69179,0.6918,0.69172,0.6918,239500003.0
2006-04-21 01:21:00,0.69178,0.69178,0.69175,0.69176,53300002.0
2006-04-21 01:22:00,0.69173,0.69173,0.69166,0.69168,204000003.0
2006-04-21 01:23:00,0.69172,0.69177,0.6917,0.6917,84399999.0
2006-04-21 01:24:00,0.69166,0.69167,0.69166,0.69167,45399999.0
2006-04-21 01:25:00,0.69164,0.69171,0.69158,0.69171,189700001.0
2006-04-21 01:26:00,0.69174,0.69174,0.69168,0.69168,218000005.0
2006-04-21 01:27:00,0.69172,0.69172,0.69158,0.69158,118900001.0
2006-04-21 01:28:00,0.69165,0.69174,0.69165,0.69168,96400001.0
2006-04-21 01:29:00,0.69172,0.69178,0.69172,0.69178,68499998.0
2006-04-21 01:30:00,0.69175,0.69178,0.69175,0.69178,46500001.0
2006-04-21 01:31:00,0.69178,0.69183,0.69177,0.69177,110300004.0
2006-04-21 01:32:00,0.6918,0.69181,0.69174,0.6918,126500004.0
2006-04-21 01:33:00,0.69179,0.69179,0.69175,0.69175,61300002.0
2006-04-21 01:34:00,0.69174,0.69174,0.69167,0.69167,124699998.0
2006-04-21 01:35:00,0.6917,0.69174,0.69168,0.6917,181200002.0
2006-04-21 01:36:00,0.69172,0.69175,0.69172,0.69172,106800000.0
2006-04-21 01:37:00,0.69177,0.69179,0.69171,0.69178,218999999.0
2006-04-21 01:38:00,0.69175,0.69179,0.69167,0.69176,269100001.0
2006-04-21 01:39:00,0.69183,0.69183,0.69169,0.69175,138200003.0
2006-04-21 01:40:00,0.69173,0.69178,0.69173,0.69173,86200001.0
2006-04-21 01:41:00,0.6917,0.6917,0.6916,0.6916,169999999.0
2006-04-21 01:42:00,0.69161,0.69165,0.69159,0.69162,156600004.0
2006-04-21 01:43:00,0.69161,0.69164,0.69153,0.69163,155899999.0
2006-04-21 01:44:00,0.69162,0.69162,0.6915,0.69156,147900000.0
2006-04-21 01:45:00,0.69155,0.69163,0.69153,0.6916,207399998.0
2006-04-21 01:46:00,0.69162,0.69164,0.69157,0.69157,74299999.0
2006-04-21 01:47:00,0.69159,0.69162,0.69158,0.69162,146200002.0
2006-04-21 01:48:00,0.69159,0.69164,0.69159,0.6916,132900003.0
2006-04-21 01:49:00,0.69158,0.69162,0.69153,0.69158,204299996.0
2006-04-21 01:50:00,0.69139,0.69139,0.69099,0.69099,58099998.0
2006-04-21 01:51:00,0.69114,0.69125,0.69108,0.69112,175600003.0
2006-04-21 01:52:00,0.69118,0.69133,0.69118,0.69133,226799995.0
2006-04-21 01:53:00,0.69129,0.6913,0.6912,0.69126,200399996.0
2006-04-21 01:54:00,0.69125,0.6913,0.69114,0.69117,226000003.0
2006-04-21 01:55:00,0.69131,0.69155,0.69131,0.69145,81400001.0
2006-04-21 01:56:00,0.69139,0.69139,0.69127,0.69128,184499999.0
2006-04-21 01:57:00,0.69126,0.69133,0.69125,0.69133,108000003.0
2006-04-21 01:58:00,0.69138,0.69157,0.69138,0.69148,124300000.0
2006-04-21 01:59:00,0.69145,0.6915,0.69145,0.6915,54500000.0
2006-04-21 02:00:00,0.69151,0.69155,0.69138,0.69138,164300000.0
2006-04-21 02:01:00,0.69147,0.69149,0.69137,0.69149,198100001.0
2006-04-21 02:02:00,0.69149,0.69158,0.69149,0.69155,88500000.0
2006-04-21 02:03:00,0.69155,0.69156,0.69148,0.69152,126099999.0
2006-04-21 02:04:00,0.69159,0.69176,0.69158,0.69174,137900001.0
2006-04-21 02:05:00,0.69181,0.69191,0.69174,0.69191,103800000.0
2006-04-21 02:06:00,0.69192,0.69198,0.6919,0.6919,175399999.0
2006-04-21 02:07:00,0.69195,0.69197,0.6919,0.69192,145599998.0
2006-04-21 02:08:00,0.69192,0.69195,0.6919,0.6919,89899999.0
2006-04-21 02:09:00,0.69192,0.69192,0.6918,0.69181,43800001.0
2006-04-21 02:10:00,0.69187,0.69194,0.69187,0.69189,163799998.0
2006-04-21 02:11:00,0.6919,0.6919,0.6919,0.6919,33500001.0
2006-04-21 02:12:00,0.69192,0.69193,0.69188,0.69191,131300001.0
2006-04-21 02:13:00,0.69187,0.69202,0.69187,0.692,133199998.0
2006-04-21 02:14:00,0.69194,0.69202,0.69187,0.69197,211699999.0
2006-04-21 02:15:00,0.69197,0.69202,0.69192,0.69192,122100000.0
2006-04-21 02:16:00,0.69189,0.69191,0.69185,0.69191,168600001.0
2006-04-21 02:17:00,0.6919,0.69191,0.6918,0.6918,159900002.0
2006-04-21 02:18:00,0.69175,0.69176,0.69168,0.69176,203099999.0
2006-04-21 02:19:00,0.69178,0.69178,0.69173,0.69178,110700000.0
2006-04-21 02:20:00,0.69177,0.69182,0.69177,0.6918,118899999.0
2006-04-21 02:21:00,0.69175,0.69178,0.69173,0.69178,159699999.0
2006-04-21 02:22:00,0.69179,0.69185,0.69176,0.69177,93800001.0
2006-04-21 02:23:00,0.69172,0.69181,0.6917,0.69181,81499999.0
2006-04-21 02:24:00,0.6918,0.6918,0.6917,0.69176,62200000.0
2006-04-21 02:25:00,0.69182,0.69183,0.69173,0.69176,208100000.0
2006-04-21 02:26:00,0.69177,0.69181,0.69177,0.69181,30300000.0
2006-04-21 02:27:00,0.6918,0.69186,0.6918,0.69183,186200001.0
2006-04-21 02:28:00,0.69186,0.69186,0.6918,0.6918,70900000.0
2006-04-21 02:29:00,0.69183,0.69187,0.69183,0.69186,107700002.0
2006-04-21 02:30:00,0.6918,0.69183,0.69177,0.69178,70800003.0
2006-04-21 02:31:00,0.69175,0.69184,0.69175,0.69183,94400001.0
2006-04-21 02:32:00,0.69183,0.69183,0.69176,0.69177,124000002.0
2006-04-21 02:33:00,0.69175,0.6918,0.69174,0.6918,129399998.0
2006-04-21 02:34:00,0.69176,0.69176,0.69171,0.69175,100799998.0
2006-04-21 02:35:00,0.69172,0.69177,0.69172,0.69173,60500001.0
2006-04-21 02:36:00,0.69178,0.69178,0.69173,0.69178,154799997.0
2006-04-21 02:37:00,0.69178,0.69178,0.69171,0.69172,164899998.0
2006-04-21 02:38:00,0.69173,0.69176,0.69171,0.69173,49900000.0
2006-04-21 02:39:00,0.69174,0.69177,0.69169,0.6917,137899999.0
2006-04-21 02:40:00,0.69175,0.6918,0.69171,0.6918,201399998.0
2006-04-21 02:41:00,0.69175,0.69182,0.69175,0.6918,90500001.0
2006-04-21 02:42:00,0.69173,0.69173,0.6917,0.69173,37399998.0
2006-04-21 02:43:00,0.69167,0.69171,0.69162,0.69166,180999999.0
2006-04-21 02:44:00,0.69167,0.69172,0.69164,0.6917,186600004.0
2006-04-21 02:45:00,0.69165,0.69167,0.69162,0.69167,132900000.0
2006-04-21 02:46:00,0.69165,0.6917,0.69165,0.69167,114099998.0
2006-04-21 02:47:00,0.69165,0.69165,0.69164,0.69164,59000000.0
2006-04-21 02:48:00,0.69163,0.69167,0.6916,0.6916,97100000.0
2006-04-21 02:49:00,0.69159,0.69161,0.69156,0.69161,137999999.0
2006-04-21 02:50:00,0.69162,0.69165,0.69162,0.69165,143399999.0
2006-04-21 02:51:00,0.69161,0.69161,0.69154,0.69157,90499998.0
2006-04-21 02:52:00,0.69159,0.69166,0.69156,0.69165,237099994.0
2006-04-21 02:53:00,0.69162,0.6917,0.69161,0.69168,260200002.0
2006-04-21 02:54:00,0.69169,0.69174,0.69165,0.69168,163300000.0
2006-04-21 02:55:00,0.69173,0.69176,0.69173,0.69175,180500000.0
2006-04-21 02:56:00,0.69175,0.69175,0.69162,0.69162,91900000.0
2006-04-21 02:57:00,0.69162,0.69163,0.69162,0.69163,96499997.0
2006-04-21 02:58:00,0.69167,0.6917,0.69163,0.69169,122499997.0
2006-04-21 02:59:00,0.69164,0.69168,0.69163,0.69164,108500000.0
2006-04-21 03:00:00,0.69166,0.69166,0.6916,0.69163,52800000.0
2006-04-21 03:01:00,0.69156,0.69168,0.69153,0.69162,108500002.0
2006-04-21 03:02:00,0.69163,0.69163,0.69162,0.69162,11600000.0
2006-04-21 03:03:00,0.69158,0.69163,0.69158,0.69161,88700002.0
2006-04-21 03:04:00,0.69162,0.69162,0.69155,0.69155,225000002.0
2006-04-21 03:05:00,0.69157,0.6916,0.69151,0.69158,85199999.0
2006-04-21 03:06:00,0.69159,0.69159,0.69145,0.69152,185299996.0
2006-04-21 03:07:00,0.69145,0.69154,0.69145,0.69154,157799996.0
2006-04-21 03:08:00,0.69152,0.69152,0.69149,0.69149,22700000.0
2006-04-21 03:09:00,0.69152,0.69154,0.69149,0.6915,121199998.0
2006-04-21 03:10:00,0.69154,0.69154,0.69148,0.69151,59500001.0
2006-04-21 03:11:00,0.69147,0.69147,0.69136,0.69136,111399998.0
2006-04-21 03:12:00,0.69137,0.69141,0.69134,0.69134,44000000.0
2006-04-21 03:13:00,0.69133,0.69135,0.69133,0.69135,17500001.0
2006-04-21 03:14:00,0.69136,0.69137,0.69129,0.69129,105500002.0
2006-04-21 03:15:00,0.69133,0.69133,0.69132,0.69132,23100000.0
2006-04-21 03:16:00,0.69141,0.69143,0.69141,0.69143,25300000.0
2006-04-21 03:17:00,0.6915,0.69151,0.69146,0.69148,152300001.0
2006-04-21 03:18:00,0.69147,0.69147,0.69139,0.69143,125000000.0
2006-04-21 03:19:00,0.69142,0.69143,0.69142,0.69143,8000000.0
2006-04-21 03:20:00,0.69143,0.69143,0.69137,0.69137,64000001.0
2006-04-21 03:21:00,0.69137,0.69145,0.69137,0.69145,5600000.0
2006-04-21 03:22:00,0.69143,0.69143,0.69142,0.69142,62099998.0
2006-04-21 03:23:00,0.69134,0.69137,0.69133,0.69136,146000000.0
2006-04-21 03:24:00,0.6914,0.6914,0.6914,0.6914,16700001.0
2006-04-21 03:25:00,0.69137,0.69137,0.69137,0.69137,8000000.0
2006-04-21 03:26:00,0.69136,0.69136,0.69132,0.69132,13600000.0
2006-04-21 03:27:00,0.69134,0.69142,0.69134,0.69138,39600000.0
2006-04-21 03:28:00,0.69145,0.69148,0.69145,0.69148,31099999.0
2006-04-21 03:29:00,0.69152,0.69156,0.69149,0.69152,101200000.0
2006-04-21 03:30:00,0.69148,0.69148,0.69148,0.69148,7200000.0
2006-04-21 03:31:00,0.69147,0.69153,0.69147,0.69148,194200002.0
2006-04-21 03:32:00,0.69152,0.69153,0.69148,0.69153,50700000.0
2006-04-21 03:33:00,0.69152,0.69152,0.69145,0.69145,18300000.0
2006-04-21 03:34:00,0.69156,0.6916,0.69153,0.69155,281299992.0
2006-04-21 03:35:00,0.69152,0.69154,0.69145,0.69147,73700002.0
2006-04-21 03:36:00,0.69155,0.69155,0.69153,0.69153,44899998.0
2006-04-21 03:37:00,0.69153,0.69155,0.69149,0.69152,134900000.0
2006-04-21 03:38:00,0.69152,0.69152,0.69145,0.69145,99300001.0
2006-04-21 03:39:00,0.69142,0.69143,0.69142,0.69143,33500001.0
2006-04-21 03:40:00,0.69136,0.69141,0.69134,0.6914,141999998.0
2006-04-21 03:41:00,0.69142,0.69147,0.69142,0.69147,68999997.0
2006-04-21 03:42:00,0.6915,0.6915,0.69147,0.6915,139700003.0
2006-04-21 03:43:00,0.6915,0.6915,0.6915,0.6915,25400000.0
2006-04-21 03:44:00,0.69147,0.69147,0.69147,0.69147,9800000.0
2006-04-21 03:45:00,0.69147,0.6915,0.69147,0.6915,13200000.0
2006-04-21 03:46:00,0.69147,0.69147,0.69147,0.69147,24800000.0
2006-04-21 03:47:00,0.6915,0.6915,0.69143,0.69143,74300001.0
2006-04-21 03:48:00,0.69141,0.69155,0.69141,0.69149,104400000.0
2006-04-21 03:49:00,0.69151,0.69154,0.69146,0.69153,148999997.0
2006-04-21 03:50:00,0.6915,0.69153,0.6915,0.69153,65599999.0
2006-04-21 03:51:00,0.69155,0.69158,0.69155,0.69158,50200001.0
2006-04-21 03:52:00,0.69163,0.69163,0.6916,0.6916,80900002.0
2006-04-21 03:53:00,0.69161,0.69161,0.69154,0.69154,62100000.0
2006-04-21 03:54:00,0.69158,0.69163,0.69155,0.69163,197799998.0
2006-04-21 03:55:00,0.69159,0.69159,0.69154,0.69154,85200002.0
2006-04-21 03:56:00,0.69151,0.69157,0.69148,0.69148,164500000.0
2006-04-21 03:57:00,0.69159,0.69159,0.69153,0.69156,135000003.0
2006-04-21 03:58:00,0.69147,0.69158,0.69147,0.69153,175400002.0
2006-04-21 03:59:00,0.69153,0.69153,0.6914,0.6914,55100002.0
2006-04-21 04:00:00,0.69148,0.6915,0.69148,0.6915,29500001.0
2006-04-21 04:01:00,0.6915,0.69156,0.6915,0.69155,155999999.0
2006-04-21 04:02:00,0.69153,0.69158,0.69151,0.69152,223700003.0
2006-04-21 04:03:00,0.69154,0.69154,0.69144,0.69147,61399999.0
2006-04-21 04:04:00,0.69149,0.69149,0.69143,0.69143,150900006.0
2006-04-21 04:05:00,0.69147,0.69147,0.69146,0.69146,37499998.0
2006-04-21 04:06:00,0.69148,0.69148,0.69144,0.69147,180200002.0
2006-04-21 04:07:00,0.69147,0.69151,0.69143,0.69151,80200001.0
2006-04-21 04:08:00,0.69147,0.69147,0.69145,0.69145,52600001.0
2006-04-21 04:09:00,0.6915,0.6915,0.6915,0.6915,58900000.0
2006-04-21 04:10:00,0.6915,0.6915,0.69148,0.69148,87300000.0
2006-04-21 04:11:00,0.6915,0.69152,0.69145,0.69145,229699997.0
2006-04-21 04:12:00,0.69149,0.69154,0.69149,0.69154,57299998.0
2006-04-21 04:13:00,0.6915,0.69152,0.6915,0.69152,40600001.0
2006-04-21 04:14:00,0.69147,0.69147,0.69146,0.69146,18300000.0
2006-04-21 04:15:00,0.69153,0.69156,0.69151,0.69152,68800000.0
2006-04-21 04:16:00,0.69147,0.69153,0.69147,0.69147,132600003.0
2006-04-21 04:17:00,0.69146,0.69152,0.69146,0.69147,110099998.0
2006-04-21 04:18:00,0.69152,0.69153,0.69152,0.69153,66600001.0
2006-04-21 04:19:00,0.69151,0.69152,0.69147,0.69147,159200002.0
2006-04-21 04:20:00,0.69147,0.6915,0.69147,0.69148,70200001.0
2006-04-21 04:21:00,0.6915,0.69153,0.6915,0.69153,20700000.0
2006-04-21 04:22:00,0.69148,0.69152,0.69145,0.69145,176700000.0
2006-04-21 04:23:00,0.69152,0.69152,0.69152,0.69152,8800000.0
2006-04-21 04:24:00,0.69145,0.6915,0.69142,0.69142,89200001.0
2006-04-21 04:25:00,0.6915,0.6915,0.6915,0.6915,54300000.0
2006-04-21 04:26:00,0.69142,0.6915,0.69142,0.6915,153699999.0
2006-04-21 04:27:00,0.6915,0.69153,0.69145,0.69153,107800002.0
2006-04-21 04:28:00,0.69149,0.69154,0.69146,0.69146,66900000.0
2006-04-21 04:29:00,0.6915,0.69151,0.6915,0.69151,35899998.0
2006-04-21 04:30:00,0.69153,0.69158,0.69152,0.69152,196400005.0
2006-04-21 04:31:00,0.69153,0.69155,0.6915,0.69153,159000004.0
2006-04-21 04:32:00,0.69157,0.69157,0.69155,0.69157,94800001.0
2006-04-21 04:33:00,0.69155,0.69162,0.69155,0.69162,13600000.0
2006-04-21 04:34:00,0.69161,0.69163,0.69159,0.69162,83900001.0
2006-04-21 04:35:00,0.69165,0.69165,0.69162,0.69162,20000000.0
2006-04-21 04:36:00,0.69165,0.69167,0.6916,0.69167,90100001.0
2006-04-21 04:37:00,0.6916,0.69165,0.6916,0.69162,101700000.0
2006-04-21 04:38:00,0.69161,0.69167,0.69157,0.69167,66599998.0
2006-04-21 04:39:00,0.69161,0.69162,0.69153,0.69155,232099998.0
2006-04-21 04:40:00,0.69162,0.69167,0.69161,0.69163,158300002.0
2006-04-21 04:41:00,0.69164,0.69167,0.69161,0.69166,147700002.0
2006-04-21 04:42:00,0.6918,0.69183,0.69173,0.69178,180800002.0
2006-04-21 04:43:00,0.6918,0.69183,0.6917,0.6917,125000000.0
2006-04-21 04:44:00,0.69164,0.69174,0.69164,0.69172,175299997.0
2006-04-21 04:45:00,0.69164,0.69169,0.69163,0.69166,155099996.0
2006-04-21 04:46:00,0.69163,0.69165,0.69162,0.69165,120399998.0
2006-04-21 04:47:00,0.69166,0.69168,0.69164,0.69168,60900002.0
2006-04-21 04:48:00,0.69171,0.69172,0.69168,0.69168,100500003.0
2006-04-21 04:49:00,0.69167,0.69173,0.69167,0.6917,114100001.0
2006-04-21 04:50:00,0.69168,0.6917,0.69163,0.69167,197200007.0
2006-04-21 04:51:00,0.69166,0.69167,0.69164,0.69167,101500002.0
2006-04-21 04:52:00,0.69168,0.69169,0.69163,0.69169,98499999.0
2006-04-21 04:53:00,0.69169,0.6917,0.69161,0.69165,92200001.0
2006-04-21 04:54:00,0.69166,0.69168,0.69166,0.69166,154500002.0
2006-04-21 04:55:00,0.6916,0.69165,0.69157,0.69161,55799999.0
2006-04-21 04:56:00,0.69166,0.69166,0.69157,0.69163,137299998.0
2006-04-21 04:57:00,0.69161,0.69164,0.69159,0.6916,159700000.0
2006-04-21 04:58:00,0.69162,0.69163,0.69159,0.69161,54699999.0
2006-04-21 04:59:00,0.69162,0.69163,0.69161,0.69161,16800000.0
2006-04-21 05:00:00,0.6916,0.69163,0.6916,0.6916,121600002.0
2006-04-21 05:01:00,0.69155,0.69162,0.69155,0.69158,229199996.0
2006-04-21 05:02:00,0.69158,0.69158,0.69158,0.69158,25500001.0
2006-04-21 05:03:00,0.69162,0.69162,0.69158,0.69158,153199996.0
2006-04-21 05:04:00,0.69153,0.69156,0.6915,0.69155,137300000.0
2006-04-21 05:05:00,0.6916,0.69165,0.69155,0.69158,65500000.0
2006-04-21 05:06:00,0.69162,0.69162,0.69161,0.69161,32700000.0
2006-04-21 05:07:00,0.69164,0.69165,0.69164,0.69165,92900002.0
2006-04-21 05:08:00,0.69168,0.6917,0.69165,0.69165,120099997.0
2006-04-21 05:09:00,0.69165,0.69171,0.69165,0.69171,59100002.0
2006-04-21 05:10:00,0.69162,0.69163,0.69162,0.69163,51900000.0
2006-04-21 05:11:00,0.69164,0.69168,0.6916,0.6916,127799999.0
2006-04-21 05:12:00,0.6917,0.6917,0.69164,0.69164,183199999.0
2006-04-21 05:13:00,0.69166,0.69168,0.69161,0.69166,188900000.0
2006-04-21 05:14:00,0.69166,0.69168,0.69162,0.69163,247300002.0
2006-04-21 05:15:00,0.69161,0.69165,0.69161,0.69162,138200003.0
2006-04-21 05:16:00,0.69166,0.69169,0.69164,0.69168,246600003.0
2006-04-21 05:17:00,0.69166,0.6917,0.69166,0.6917,200400003.0
2006-04-21 05:18:00,0.69166,0.69172,0.69164,0.69164,245300001.0
2006-04-21 05:19:00,0.6917,0.69172,0.69161,0.6917,154699999.0
2006-04-21 05:20:00,0.69172,0.69175,0.69167,0.69172,82999998.0
2006-04-21 05:21:00,0.69179,0.69181,0.6917,0.6917,117400002.0
2006-04-21 05:22:00,0.69168,0.69168,0.69168,0.69168,900000.0
2006-04-21 05:23:00,0.69172,0.69173,0.69165,0.69173,120500004.0
2006-04-21 05:24:00,0.69173,0.69173,0.69164,0.69168,162100005.0
2006-04-21 05:25:00,0.69177,0.69178,0.69177,0.69178,42300000.0
2006-04-21 05:26:00,0.69176,0.69181,0.69171,0.69171,111800004.0
2006-04-21 05:27:00,0.69171,0.69176,0.69171,0.69175,286999999.0
2006-04-21 05:28:00,0.69172,0.69173,0.69168,0.69168,86900000.0
2006-04-21 05:29:00,0.69172,0.69173,0.69169,0.69169,228400005.0
2006-04-21 05:30:00,0.69168,0.69172,0.69168,0.69168,37199999.0
2006-04-21 05:31:00,0.69168,0.6917,0.69168,0.6917,5800000.0
2006-04-21 05:32:00,0.69165,0.6917,0.69165,0.69168,181900000.0
2006-04-21 05:33:00,0.69165,0.69172,0.69165,0.69168,136300001.0
2006-04-21 05:34:00,0.69165,0.6917,0.69165,0.69167,73100000.0
2006-04-21 05:35:00,0.69172,0.69173,0.69171,0.69171,59200000.0
2006-04-21 05:36:00,0.69168,0.69168,0.69168,0.69168,24700001.0
2006-04-21 05:37:00,0.69166,0.69166,0.69163,0.69164,96099997.0
2006-04-21 05:38:00,0.69164,0.69168,0.69161,0.69165,103600000.0
2006-04-21 05:39:00,0.69162,0.69162,0.69155,0.69155,16800000.0
2006-04-21 05:40:00,0.69159,0.6916,0.69155,0.6916,19600000.0
2006-04-21 05:41:00,0.69153,0.69162,0.69153,0.69157,216200005.0
2006-04-21 05:42:00,0.69157,0.69159,0.69155,0.69156,110899998.0
2006-04-21 05:43:00,0.69153,0.69153,0.69153,0.69153,800000.0
2006-04-21 05:44:00,0.69156,0.69156,0.69148,0.69149,123600000.0
2006-04-21 05:45:00,0.69148,0.6915,0.69142,0.69142,86600000.0
2006-04-21 05:46:00,0.69152,0.69153,0.69151,0.69151,126700001.0
2006-04-21 05:47:00,0.69147,0.69154,0.69147,0.6915,227300000.0
2006-04-21 05:48:00,0.69152,0.69156,0.69148,0.69148,107899998.0
2006-04-21 05:49:00,0.69152,0.69159,0.6915,0.6915,71700002.0
2006-04-21 05:50:00,0.69155,0.69155,0.69152,0.69152,78600003.0
2006-04-21 05:51:00,0.69151,0.69151,0.69142,0.69148,98100001.0
2006-04-21 05:52:00,0.69148,0.6915,0.69142,0.6915,85700001.0
2006-04-21 05:53:00,0.69148,0.6915,0.69147,0.69147,66999998.0
2006-04-21 05:54:00,0.69147,0.69151,0.69147,0.69147,76499998.0
2006-04-21 05:55:00,0.69147,0.69149,0.69145,0.69147,31900000.0
2006-04-21 05:56:00,0.69147,0.69152,0.69147,0.69152,32700000.0
2006-04-21 05:57:00,0.6915,0.6916,0.6915,0.69157,78600001.0
2006-04-21 05:58:00,0.69155,0.69155,0.69155,0.69155,36900002.0
2006-04-21 05:59:00,0.69153,0.6916,0.69153,0.6916,26300000.0
2006-04-21 06:00:00,0.69163,0.69163,0.69157,0.6916,195800000.0
2006-04-21 06:01:00,0.69157,0.69157,0.69157,0.69157,16799999.0
2006-04-21 06:02:00,0.69156,0.69156,0.69149,0.69152,139299998.0
2006-04-21 06:03:00,0.69154,0.69156,0.69147,0.69147,164499998.0
2006-04-21 06:04:00,0.69145,0.69147,0.69145,0.69147,43099998.0
2006-04-21 06:05:00,0.69148,0.6915,0.69148,0.6915,16900000.0
2006-04-21 06:06:00,0.69145,0.6915,0.69145,0.69148,68000001.0
2006-04-21 06:07:00,0.6915,0.6915,0.69145,0.6915,117000000.0
2006-04-21 06:08:00,0.6915,0.6915,0.6915,0.6915,4800000.0
2006-04-21 06:09:00,0.6915,0.6915,0.6915,0.6915,10400000.0
2006-04-21 06:10:00,0.69152,0.69153,0.69152,0.69153,70999999.0
2006-04-21 06:11:00,0.69156,0.69158,0.69153,0.69153,81400002.0
2006-04-21 06:12:00,0.69155,0.69156,0.69149,0.69155,158600003.0
2006-04-21 06:13:00,0.69152,0.69152,0.69152,0.69152,27100000.0
2006-04-21 06:14:00,0.6915,0.6916,0.69148,0.69152,182599996.0
2006-04-21 06:15:00,0.6915,0.69153,0.6915,0.6915,47600001.0
2006-04-21 06:16:00,0.69156,0.69159,0.69151,0.69156,158500001.0
2006-04-21 06:17:00,0.69153,0.69159,0.6915,0.6915,200399997.0
2006-04-21 06:18:00,0.69151,0.69155,0.69146,0.69146,196700005.0
2006-04-21 06:19:00,0.69159,0.69161,0.69158,0.69161,90100003.0
2006-04-21 06:20:00,0.69156,0.69159,0.69153,0.69153,37700000.0
2006-04-21 06:21:00,0.69155,0.69155,0.69155,0.69155,76299999.0
2006-04-21 06:22:00,0.69155,0.69155,0.69155,0.69155,17500000.0
2006-04-21 06:23:00,0.69155,0.69158,0.6915,0.69152,97900001.0
2006-04-21 06:24:00,0.69152,0.69158,0.6915,0.69152,168500005.0
2006-04-21 06:25:00,0.6915,0.69155,0.6915,0.6915,53500002.0
2006-04-21 06:26:00,0.69149,0.69155,0.69149,0.69155,90199996.0
2006-04-21 06:27:00,0.69157,0.6916,0.69155,0.69155,192999996.0
2006-04-21 06:28:00,0.69156,0.69158,0.69151,0.69151,93300001.0
2006-04-21 06:29:00,0.69155,0.69155,0.69153,0.69155,75699999.0
2006-04-21 06:30:00,0.69155,0.69161,0.69153,0.69161,124400000.0
2006-04-21 06:31:00,0.69157,0.69157,0.69153,0.69156,145400000.0
2006-04-21 06:32:00,0.69152,0.69159,0.69152,0.69155,93799999.0
2006-04-21 06:33:00,0.69153,0.69153,0.69153,0.69153,28600000.0
2006-04-21 06:34:00,0.69155,0.69158,0.69155,0.69158,40700001.0
2006-04-21 06:35:00,0.69162,0.69163,0.69162,0.69163,66700002.0
2006-04-21 06:36:00,0.69165,0.69165,0.69165,0.69165,29600000.0
2006-04-21 06:37:00,0.69166,0.69167,0.69158,0.69167,231999999.0
2006-04-21 06:38:00,0.69163,0.69165,0.69163,0.69165,41699999.0
2006-04-21 06:39:00,0.69165,0.69165,0.6916,0.6916,15300000.0
2006-04-21 06:40:00,0.69163,0.69165,0.69159,0.69165,65500000.0
2006-04-21 06:41:00,0.69166,0.69168,0.69161,0.69161,47999999.0
2006-04-21 06:42:00,0.69158,0.69163,0.69156,0.69158,108800000.0
2006-04-21 06:43:00,0.69161,0.69161,0.69153,0.69158,172400000.0
2006-04-21 06:44:00,0.6916,0.6916,0.69155,0.69155,227700005.0
2006-04-21 06:45:00,0.69163,0.69163,0.69154,0.69154,161200003.0
2006-04-21 06:46:00,0.69155,0.69162,0.69155,0.69155,271999992.0
2006-04-21 06:47:00,0.69157,0.69165,0.69157,0.69163,82200001.0
2006-04-21 06:48:00,0.6916,0.6916,0.69159,0.69159,59800002.0
2006-04-21 06:49:00,0.69155,0.69162,0.69152,0.69152,184499999.0
2006-04-21 06:50:00,0.69152,0.69155,0.69152,0.69155,77000000.0
2006-04-21 06:51:00,0.69151,0.69153,0.69147,0.69152,153699998.0
2006-04-21 06:52:00,0.69152,0.69158,0.69152,0.69158,97799999.0
2006-04-21 06:53:00,0.69158,0.69158,0.6915,0.6915,83400003.0
2006-04-21 06:54:00,0.69152,0.69152,0.69152,0.69152,60000001.0
2006-04-21 06:55:00,0.69155,0.69158,0.69152,0.69152,83099998.0
2006-04-21 06:56:00,0.6915,0.69163,0.6915,0.69157,187999997.0
2006-04-21 06:57:00,0.69157,0.69158,0.69151,0.69158,86200002.0
2006-04-21 06:58:00,0.6916,0.6916,0.6916,0.6916,4100000.0
2006-04-21 06:59:00,0.69153,0.69158,0.69151,0.69158,92899998.0
2006-04-21 07:00:00,0.69154,0.69157,0.69153,0.69157,19500000.0
2006-04-21 07:01:00,0.69154,0.69159,0.69154,0.69157,114199999.0
2006-04-21 07:02:00,0.69157,0.6916,0.69157,0.69157,254899997.0
2006-04-21 07:03:00,0.69158,0.69159,0.69158,0.69159,70899999.0
2006-04-21 07:04:00,0.69154,0.69161,0.69154,0.69161,71799999.0
2006-04-21 07:05:00,0.69159,0.69163,0.69155,0.69155,81600001.0
2006-04-21 07:06:00,0.69158,0.69158,0.69154,0.69154,62099998.0
2006-04-21 07:07:00,0.69154,0.69154,0.69146,0.69147,93000000.0
2006-04-21 07:08:00,0.69148,0.69153,0.69148,0.69148,168299999.0
2006-04-21 07:09:00,0.69145,0.69147,0.69145,0.69147,86200001.0
2006-04-21 07:10:00,0.69141,0.69147,0.69141,0.69142,184900001.0
2006-04-21 07:11:00,0.69143,0.69149,0.69143,0.69149,110799998.0
2006-04-21 07:12:00,0.69145,0.69145,0.69145,0.69145,8000000.0
2006-04-21 07:13:00,0.69147,0.69154,0.69142,0.6915,231599997.0
2006-04-21 07:14:00,0.6915,0.69152,0.69143,0.69147,235000005.0
2006-04-21 07:15:00,0.6915,0.6915,0.69148,0.6915,130700000.0
2006-04-21 07:16:00,0.69149,0.69149,0.69143,0.69146,114999999.0
2006-04-21 07:17:00,0.69142,0.69145,0.69142,0.69145,74300000.0
2006-04-21 07:18:00,0.69147,0.69152,0.69144,0.6915,88099998.0
2006-04-21 07:19:00,0.69152,0.69157,0.69151,0.69153,77700002.0
2006-04-21 07:20:00,0.69151,0.69152,0.6914,0.6914,190700001.0
2006-04-21 07:21:00,0.69146,0.6915,0.69146,0.6915,168400000.0
2006-04-21 07:22:00,0.69149,0.69151,0.69142,0.6915,181099999.0
2006-04-21 07:23:00,0.69148,0.69148,0.69147,0.69147,3200000.0
2006-04-21 07:24:00,0.69147,0.6915,0.69147,0.6915,19900000.0
2006-04-21 07:25:00,0.69148,0.6915,0.69148,0.6915,33699999.0
2006-04-21 07:26:00,0.69154,0.69161,0.69152,0.69154,73900001.0
2006-04-21 07:27:00,0.6915,0.6915,0.6915,0.6915,19100000.0
2006-04-21 07:28:00,0.69149,0.69153,0.69146,0.69153,175000002.0
2006-04-21 07:29:00,0.6915,0.6915,0.69145,0.6915,157800002.0
2006-04-21 07:30:00,0.6915,0.69153,0.69143,0.69148,114500001.0
2006-04-21 07:31:00,0.6915,0.6915,0.69143,0.69143,43300000.0
2006-04-21 07:32:00,0.69145,0.69153,0.69145,0.69153,20900000.0
2006-04-21 07:33:00,0.69155,0.69156,0.69153,0.69156,132199998.0
2006-04-21 07:34:00,0.69155,0.69162,0.69153,0.69157,189700000.0
2006-04-21 07:35:00,0.69156,0.69158,0.69154,0.69158,134499995.0
2006-04-21 07:36:00,0.69158,0.69158,0.69147,0.69151,174500000.0
2006-04-21 07:37:00,0.69155,0.6916,0.69153,0.6916,240500003.0
2006-04-21 07:38:00,0.69159,0.69159,0.69152,0.69159,126299999.0
2006-04-21 07:39:00,0.69157,0.69161,0.69155,0.69158,56900001.0
2006-04-21 07:40:00,0.69162,0.69162,0.69154,0.69156,137700000.0
2006-04-21 07:41:00,0.69155,0.69155,0.69152,0.69155,148700003.0
2006-04-21 07:42:00,0.69153,0.69157,0.69153,0.69156,82399998.0
2006-04-21 07:43:00,0.69156,0.69164,0.6915,0.69156,138499999.0
2006-04-21 07:44:00,0.69157,0.69157,0.6915,0.6915,148900003.0
2006-04-21 07:45:00,0.69144,0.69155,0.69144,0.69155,79800002.0
2006-04-21 07:46:00,0.69162,0.6917,0.69161,0.69164,176799999.0
2006-04-21 07:47:00,0.69171,0.69173,0.69167,0.69167,137900000.0
2006-04-21 07:48:00,0.69164,0.69168,0.69162,0.69165,109900000.0
2006-04-21 07:49:00,0.69163,0.69163,0.69159,0.69161,110900003.0
2006-04-21 07:50:00,0.69163,0.69163,0.69159,0.69162,142799998.0
2006-04-21 07:51:00,0.6916,0.69168,0.6916,0.69162,198199996.0
2006-04-21 07:52:00,0.69163,0.69168,0.69163,0.69164,166399996.0
2006-04-21 07:53:00,0.69163,0.69167,0.69156,0.69167,142300004.0
2006-04-21 07:54:00,0.69168,0.6917,0.69167,0.69167,193200001.0
2006-04-21 07:55:00,0.69166,0.69169,0.69163,0.69169,93299997.0
2006-04-21 07:56:00,0.6916,0.6916,0.69153,0.6916,134299997.0
2006-04-21 07:57:00,0.69155,0.69157,0.69155,0.69157,27100000.0
2006-04-21 07:58:00,0.69158,0.69158,0.69146,0.69146,153500000.0
2006-04-21 07:59:00,0.69147,0.69153,0.69147,0.69148,66900000.0
2006-04-21 08:00:00,0.6914,0.69151,0.6914,0.69148,205299999.0
2006-04-21 08:01:00,0.69151,0.69151,0.69144,0.69149,131599998.0
2006-04-21 08:02:00,0.69146,0.69151,0.69144,0.69144,91500000.0
2006-04-21 08:03:00,0.6914,0.69144,0.69135,0.69142,114600000.0
2006-04-21 08:04:00,0.69141,0.69151,0.69141,0.69151,126100002.0
2006-04-21 08:05:00,0.69145,0.69145,0.69141,0.69141,141900004.0
2006-04-21 08:06:00,0.69144,0.69145,0.69138,0.69145,142499996.0
2006-04-21 08:07:00,0.69147,0.6915,0.69142,0.6915,185800002.0
2006-04-21 08:08:00,0.69143,0.69143,0.69137,0.69137,12800000.0
2006-04-21 08:09:00,0.69126,0.69132,0.6912,0.69127,171600002.0
2006-04-21 08:10:00,0.69121,0.69121,0.69113,0.69116,79100000.0
2006-04-21 08:11:00,0.69112,0.69117,0.6911,0.6911,140499998.0
2006-04-21 08:12:00,0.69112,0.69113,0.69103,0.69103,145600001.0
2006-04-21 08:13:00,0.69098,0.69098,0.69081,0.6909,135799999.0
2006-04-21 08:14:00,0.69093,0.69101,0.69083,0.69101,136300001.0
2006-04-21 08:15:00,0.69104,0.69106,0.69099,0.691,94200001.0
2006-04-21 08:16:00,0.69103,0.6911,0.69103,0.69104,83699998.0
2006-04-21 08:17:00,0.69104,0.69108,0.69102,0.69104,121300002.0
2006-04-21 08:18:00,0.69102,0.69103,0.69102,0.69103,16800000.0
2006-04-21 08:19:00,0.69094,0.69094,0.69089,0.69089,5700000.0
2006-04-21 08:20:00,0.69073,0.6909,0.69073,0.6909,154400002.0
2006-04-21 08:21:00,0.69085,0.69091,0.69081,0.69081,229099999.0
2006-04-21 08:22:00,0.6909,0.69095,0.69079,0.69079,304200000.0
2006-04-21 08:23:00,0.69086,0.69087,0.69062,0.69068,219900004.0
2006-04-21 08:24:00,0.69069,0.69073,0.69069,0.6907,176399999.0
2006-04-21 08:25:00,0.69068,0.69076,0.69066,0.69067,154600000.0
2006-04-21 08:26:00,0.69071,0.69073,0.69066,0.69073,124599996.0
2006-04-21 08:27:00,0.69069,0.69078,0.69064,0.69076,93100000.0
2006-04-21 08:28:00,0.69074,0.69091,0.69074,0.69087,257000001.0
2006-04-21 08:29:00,0.69088,0.6909,0.69086,0.69087,59800000.0
2006-04-21 08:30:00,0.6909,0.69097,0.6909,0.69095,165799999.0
2006-04-21 08:31:00,0.69092,0.69096,0.69083,0.69094,121800001.0
2006-04-21 08:32:00,0.69097,0.69103,0.69095,0.69097,91800001.0
2006-04-21 08:33:00,0.69095,0.69099,0.69093,0.69098,113400000.0
2006-04-21 08:34:00,0.69097,0.69103,0.69097,0.69103,111900000.0
2006-04-21 08:35:00,0.69104,0.69108,0.69099,0.69106,170200004.0
2006-04-21 08:36:00,0.69111,0.69112,0.69105,0.69107,109600001.0
2006-04-21 08:37:00,0.69108,0.69112,0.69102,0.69107,88600000.0
2006-04-21 08:38:00,0.69108,0.69111,0.69105,0.69105,100600003.0
2006-04-21 08:39:00,0.69097,0.69101,0.69091,0.69101,80699999.0
2006-04-21 08:40:00,0.69093,0.69093,0.69083,0.69093,104300001.0
2006-04-21 08:41:00,0.69098,0.69104,0.69098,0.691,59500001.0
2006-04-21 08:42:00,0.69098,0.69102,0.69092,0.69093,105400001.0
2006-04-21 08:43:00,0.69078,0.6909,0.69064,0.69069,139800002.0
2006-04-21 08:44:00,0.69068,0.6907,0.69062,0.69065,204799996.0
2006-04-21 08:45:00,0.69062,0.69064,0.69044,0.69059,165699999.0
2006-04-21 08:46:00,0.69061,0.69061,0.69047,0.69055,108199999.0
2006-04-21 08:47:00,0.6905,0.69055,0.69045,0.69053,123900000.0
2006-04-21 08:48:00,0.69053,0.69061,0.69053,0.69057,24500000.0
2006-04-21 08:49:00,0.6906,0.69063,0.69048,0.69049,185099996.0
2006-04-21 08:50:00,0.69047,0.69048,0.69047,0.69048,53699998.0
2006-04-21 08:51:00,0.69052,0.6906,0.69052,0.6906,194599995.0
2006-04-21 08:52:00,0.69059,0.69068,0.69059,0.69068,105699999.0
2006-04-21 08:53:00,0.69063,0.69065,0.69059,0.6906,264800005.0
2006-04-21 08:54:00,0.69063,0.69066,0.69055,0.69055,114000000.0
2006-04-21 08:55:00,0.69055,0.69064,0.69055,0.69063,40600001.0
2006-04-21 08:56:00,0.69071,0.69072,0.69062,0.69062,156099998.0
2006-04-21 08:57:00,0.69062,0.69075,0.69062,0.6907,114899999.0
2006-04-21 08:58:00,0.69066,0.69078,0.69066,0.69078,98200002.0
2006-04-21 08:59:00,0.69078,0.69085,0.69072,0.69085,134500002.0
2006-04-21 09:00:00,0.69084,0.69097,0.69084,0.69095,231500005.0
2006-04-21 09:01:00,0.69095,0.69101,0.69091,0.691,187900001.0
2006-04-21 09:02:00,0.69104,0.6911,0.69103,0.69107,100999999.0
2006-04-21 09:03:00,0.69112,0.69117,0.69107,0.69107,144400000.0
2006-04-21 09:04:00,0.69108,0.69109,0.69106,0.69108,143999998.0
2006-04-21 09:05:00,0.69108,0.69108,0.69102,0.69105,53799998.0
2006-04-21 09:06:00,0.69105,0.69111,0.69103,0.69105,189500001.0
2006-04-21 09:07:00,0.69107,0.6911,0.69103,0.69104,138200001.0
2006-04-21 09:08:00,0.69103,0.69105,0.69098,0.691,194700002.0
2006-04-21 09:09:00,0.69105,0.69105,0.69103,0.69103,64900002.0
2006-04-21 09:10:00,0.69105,0.69108,0.69103,0.69105,150300000.0
2006-04-21 09:11:00,0.69103,0.69109,0.691,0.69109,121200000.0
2006-04-21 09:12:00,0.69112,0.69112,0.69107,0.69107,85200001.0
2006-04-21 09:13:00,0.69104,0.69109,0.69103,0.69109,100800002.0
2006-04-21 09:14:00,0.69107,0.6912,0.69107,0.69119,142600003.0
2006-04-21 09:15:00,0.69122,0.69122,0.69114,0.69114,149800001.0
2006-04-21 09:16:00,0.69109,0.69116,0.69105,0.69114,168799999.0
2006-04-21 09:17:00,0.69111,0.6912,0.69111,0.69114,93899997.0
2006-04-21 09:18:00,0.69114,0.6912,0.6911,0.69114,325100003.0
2006-04-21 09:19:00,0.69115,0.69119,0.69113,0.69113,151500001.0
2006-04-21 09:20:00,0.69107,0.69107,0.69103,0.69103,36200000.0
2006-04-21 09:21:00,0.691,0.69106,0.69098,0.69106,186099997.0
2006-04-21 09:22:00,0.69105,0.69105,0.69097,0.69104,100700001.0
2006-04-21 09:23:00,0.69101,0.69107,0.69101,0.69105,207499992.0
2006-04-21 09:24:00,0.69108,0.69116,0.69108,0.6911,67200001.0
2006-04-21 09:25:00,0.69115,0.69115,0.69109,0.69115,127100002.0
2006-04-21 09:26:00,0.69113,0.69113,0.69106,0.69107,101600002.0
2006-04-21 09:27:00,0.69112,0.69116,0.69109,0.69112,168100004.0
2006-04-21 09:28:00,0.69111,0.69111,0.69099,0.69102,102000000.0
2006-04-21 09:29:00,0.69099,0.69101,0.69099,0.69101,61499998.0
2006-04-21 09:30:00,0.69106,0.69108,0.69101,0.69101,111299999.0
2006-04-21 09:31:00,0.691,0.69101,0.69091,0.69098,80600002.0
2006-04-21 09:32:00,0.69097,0.69108,0.69097,0.69108,106100001.0
2006-04-21 09:33:00,0.69111,0.69111,0.69108,0.69108,61400000.0
2006-04-21 09:34:00,0.69109,0.69114,0.69104,0.69111,119499997.0
2006-04-21 09:35:00,0.6911,0.6911,0.69105,0.6911,51900001.0
2006-04-21 09:36:00,0.6911,0.69114,0.69103,0.69103,83100001.0
2006-04-21 09:37:00,0.69107,0.69113,0.69107,0.69108,198800004.0
2006-04-21 09:38:00,0.69112,0.69112,0.69101,0.69105,116799999.0
2006-04-21 09:39:00,0.691,0.69106,0.69098,0.69104,72300001.0
2006-04-21 09:40:00,0.69103,0.69107,0.69103,0.69107,78400002.0
2006-04-21 09:41:00,0.69108,0.69112,0.69105,0.69108,76200000.0
2006-04-21 09:42:00,0.69114,0.69117,0.69108,0.69113,226299997.0
2006-04-21 09:43:00,0.6911,0.6911,0.69095,0.69095,74800000.0
2006-04-21 09:44:00,0.69097,0.69101,0.6909,0.69095,153899997.0
2006-04-21 09:45:00,0.69097,0.69103,0.6909,0.69099,185800001.0
2006-04-21 09:46:00,0.69106,0.6911,0.69104,0.69104,132400000.0
2006-04-21 09:47:00,0.69104,0.69105,0.69101,0.69105,139500001.0
2006-04-21 09:48:00,0.69105,0.69108,0.69102,0.69102,113200001.0
2006-04-21 09:49:00,0.69099,0.69104,0.69093,0.69099,118500001.0
2006-04-21 09:50:00,0.69102,0.69103,0.69098,0.691,96700001.0
2006-04-21 09:51:00,0.691,0.691,0.69093,0.69097,173400003.0
2006-04-21 09:52:00,0.69103,0.69109,0.69103,0.69109,135400002.0
2006-04-21 09:53:00,0.69113,0.69119,0.69111,0.69115,164100002.0
2006-04-21 09:54:00,0.69112,0.6912,0.69112,0.69116,106000002.0
2006-04-21 09:55:00,0.6911,0.69115,0.69107,0.69112,181100006.0
2006-04-21 09:56:00,0.69112,0.69112,0.6911,0.69111,28699999.0
2006-04-21 09:57:00,0.69117,0.69123,0.69114,0.6912,156600004.0
2006-04-21 09:58:00,0.69122,0.69122,0.69118,0.6912,113100000.0
2006-04-21 09:59:00,0.69118,0.69118,0.69109,0.69109,47600001.0
2006-04-21 10:00:00,0.6911,0.69115,0.6911,0.69115,62900001.0
2006-04-21 10:01:00,0.69121,0.69129,0.69118,0.6912,219900001.0
2006-04-21 10:02:00,0.69124,0.69145,0.69124,0.69143,122900003.0
2006-04-21 10:03:00,0.69149,0.69181,0.69149,0.6918,203300000.0
2006-04-21 10:04:00,0.69177,0.69177,0.69162,0.69166,115800001.0
2006-04-21 10:05:00,0.69168,0.69187,0.69165,0.69176,132400001.0
2006-04-21 10:06:00,0.69167,0.69169,0.69159,0.69162,114700002.0
2006-04-21 10:07:00,0.69165,0.6918,0.69165,0.6918,178599996.0
2006-04-21 10:08:00,0.69188,0.692,0.69176,0.69191,202799998.0
2006-04-21 10:09:00,0.69162,0.69162,0.69137,0.69142,131399998.0
2006-04-21 10:10:00,0.69144,0.69156,0.69141,0.69145,230999998.0
2006-04-21 10:11:00,0.69149,0.6915,0.69139,0.69139,221899997.0
2006-04-21 10:12:00,0.69142,0.69146,0.69129,0.69135,170899999.0
2006-04-21 10:13:00,0.69135,0.69151,0.6913,0.69151,170299999.0
2006-04-21 10:14:00,0.69145,0.69145,0.69131,0.69133,107000000.0
2006-04-21 10:15:00,0.69135,0.69143,0.69125,0.69143,197699999.0
2006-04-21 10:16:00,0.69148,0.69151,0.69143,0.69148,108399997.0
2006-04-21 10:17:00,0.69159,0.69164,0.69153,0.69153,182900000.0
2006-04-21 10:18:00,0.69148,0.69148,0.69127,0.69127,93199998.0
2006-04-21 10:19:00,0.69124,0.69137,0.69119,0.69137,125299999.0
2006-04-21 10:20:00,0.69138,0.69144,0.69123,0.69144,177500001.0
2006-04-21 10:21:00,0.69146,0.69154,0.69146,0.69154,16000000.0
2006-04-21 10:22:00,0.69161,0.69161,0.69151,0.69155,76099999.0
2006-04-21 10:23:00,0.69155,0.69159,0.69145,0.69153,112500000.0
2006-04-21 10:24:00,0.6915,0.6915,0.6914,0.69142,107300002.0
2006-04-21 10:25:00,0.69144,0.69146,0.69136,0.69142,263399993.0
2006-04-21 10:26:00,0.69144,0.6915,0.69141,0.69141,89500003.0
2006-04-21 10:27:00,0.69141,0.69155,0.69137,0.69148,263999999.0
2006-04-21 10:28:00,0.69142,0.69157,0.69142,0.69157,183500002.0
2006-04-21 10:29:00,0.69153,0.69153,0.69131,0.69131,242699999.0
2006-04-21 10:30:00,0.69129,0.69137,0.69127,0.69127,147899999.0
2006-04-21 10:31:00,0.69132,0.69137,0.69132,0.69135,190000004.0
2006-04-21 10:32:00,0.69134,0.6914,0.69129,0.69129,167399998.0
2006-04-21 10:33:00,0.69136,0.69138,0.69132,0.69132,91200000.0
2006-04-21 10:34:00,0.69128,0.69128,0.6912,0.69125,90500003.0
2006-04-21 10:35:00,0.69124,0.69128,0.69115,0.69128,151100000.0
2006-04-21 10:36:00,0.69128,0.69136,0.69128,0.69135,137099999.0
2006-04-21 10:37:00,0.69135,0.6914,0.69134,0.6914,96599999.0
2006-04-21 10:38:00,0.69139,0.69142,0.69136,0.69139,77500002.0
2006-04-21 10:39:00,0.69138,0.69141,0.69135,0.69137,124800001.0
2006-04-21 10:40:00,0.69135,0.69143,0.69135,0.69137,152600000.0
2006-04-21 10:41:00,0.69142,0.69145,0.69139,0.69142,166900001.0
2006-04-21 10:42:00,0.69141,0.69145,0.69135,0.69135,233399998.0
2006-04-21 10:43:00,0.69138,0.69144,0.69135,0.6914,114300001.0
2006-04-21 10:44:00,0.69135,0.69138,0.69133,0.69138,50900000.0
2006-04-21 10:45:00,0.69142,0.69153,0.69142,0.69153,168200004.0
2006-04-21 10:46:00,0.69147,0.69158,0.69147,0.69155,171300002.0
2006-04-21 10:47:00,0.69157,0.69159,0.69153,0.69157,193999999.0
2006-04-21 10:48:00,0.69154,0.69161,0.69149,0.69158,143100001.0
2006-04-21 10:49:00,0.69156,0.69167,0.69155,0.69165,201699999.0
2006-04-21 10:50:00,0.69161,0.69167,0.69157,0.69157,209200001.0
2006-04-21 10:51:00,0.6916,0.69165,0.69154,0.69154,107599999.0
2006-04-21 10:52:00,0.69153,0.69156,0.6915,0.69152,335600002.0
2006-04-21 10:53:00,0.69153,0.69158,0.69144,0.69153,350099996.0
2006-04-21 10:54:00,0.69156,0.69159,0.69151,0.69151,93200002.0
2006-04-21 10:55:00,0.6915,0.69161,0.69147,0.69161,90399999.0
2006-04-21 10:56:00,0.6916,0.69161,0.69151,0.69159,172299999.0
2006-04-21 10:57:00,0.69156,0.69171,0.69156,0.69166,191100001.0
2006-04-21 10:58:00,0.69171,0.69171,0.69163,0.69164,218799999.0
2006-04-21 10:59:00,0.69169,0.69176,0.69168,0.69175,103100000.0
2006-04-21 11:00:00,0.69173,0.69173,0.6917,0.69171,127699997.0
2006-04-21 11:01:00,0.69175,0.69182,0.69175,0.69182,237499999.0
2006-04-21 11:02:00,0.69177,0.69185,0.69176,0.69178,259999997.0
2006-04-21 11:03:00,0.69178,0.69178,0.69172,0.69175,90900000.0
2006-04-21 11:04:00,0.6918,0.69184,0.69177,0.69184,177300006.0
2006-04-21 11:05:00,0.69178,0.69178,0.6917,0.69178,156600003.0
2006-04-21 11:06:00,0.6918,0.6918,0.69177,0.6918,163400003.0
2006-04-21 11:07:00,0.69179,0.69186,0.69179,0.69182,90999996.0
2006-04-21 11:08:00,0.69186,0.69191,0.69184,0.69188,110900000.0
2006-04-21 11:09:00,0.69193,0.69197,0.69193,0.69195,54300000.0
2006-04-21 11:10:00,0.69193,0.69193,0.69185,0.69185,98000002.0
2006-04-21 11:11:00,0.69186,0.69188,0.69183,0.69183,127900001.0
2006-04-21 11:12:00,0.69186,0.69188,0.69185,0.69185,159100000.0
2006-04-21 11:13:00,0.69184,0.69192,0.69184,0.69192,182300002.0
2006-04-21 11:14:00,0.69196,0.69196,0.69186,0.6919,165400002.0
2006-04-21 11:15:00,0.69196,0.69196,0.69191,0.69195,94700000.0
2006-04-21 11:16:00,0.69195,0.69198,0.69187,0.69198,167499997.0
2006-04-21 11:17:00,0.69201,0.69203,0.69198,0.69203,167000004.0
2006-04-21 11:18:00,0.69207,0.69216,0.69207,0.69216,142999997.0
2006-04-21 11:19:00,0.6922,0.69231,0.69214,0.69225,238700005.0
2006-04-21 11:20:00,0.69223,0.69227,0.69214,0.69214,139299996.0
2006-04-21 11:21:00,0.69217,0.69217,0.69209,0.6921,171500002.0
2006-04-21 11:22:00,0.69212,0.69215,0.69208,0.6921,130800000.0
2006-04-21 11:23:00,0.69223,0.69229,0.69216,0.69216,127900000.0
2006-04-21 11:24:00,0.69218,0.69232,0.69218,0.69232,146599995.0
2006-04-21 11:25:00,0.69231,0.69231,0.69225,0.69225,40800000.0
2006-04-21 11:26:00,0.69222,0.69223,0.6922,0.69221,112900002.0
2006-04-21 11:27:00,0.69216,0.69226,0.69215,0.69226,70999998.0
2006-04-21 11:28:00,0.69229,0.69236,0.69229,0.69229,252199996.0
2006-04-21 11:29:00,0.69233,0.69241,0.69233,0.69237,74900002.0
2006-04-21 11:30:00,0.69241,0.69243,0.69233,0.69243,127700001.0
2006-04-21 11:31:00,0.69241,0.69246,0.69237,0.69237,205700005.0
2006-04-21 11:32:00,0.6924,0.6924,0.6923,0.6923,122199999.0
2006-04-21 11:33:00,0.69227,0.69232,0.69224,0.69229,164300001.0
2006-04-21 11:34:00,0.69235,0.69241,0.69233,0.69233,182799998.0
2006-04-21 11:35:00,0.69234,0.69234,0.69229,0.69229,43800002.0
2006-04-21 11:36:00,0.69231,0.69236,0.69227,0.69229,174800000.0
2006-04-21 11:37:00,0.69231,0.69234,0.69229,0.6923,145599996.0
2006-04-21 11:38:00,0.69231,0.69231,0.6922,0.6922,162700001.0
2006-04-21 11:39:00,0.69221,0.69221,0.69214,0.6922,250899999.0
2006-04-21 11:40:00,0.69217,0.69222,0.69217,0.69222,118699999.0
2006-04-21 11:41:00,0.69216,0.6922,0.6921,0.69218,276500003.0
2006-04-21 11:42:00,0.69214,0.69217,0.69212,0.69217,113800000.0
2006-04-21 11:43:00,0.69219,0.69228,0.69219,0.69228,83300002.0
2006-04-21 11:44:00,0.69219,0.69225,0.69219,0.69225,75900000.0
2006-04-21 11:45:00,0.69223,0.69224,0.69217,0.69219,101100002.0
2006-04-21 11:46:00,0.69213,0.69219,0.69212,0.69212,154700001.0
2006-04-21 11:47:00,0.69213,0.69218,0.69213,0.69218,247600001.0
2006-04-21 11:48:00,0.69213,0.69219,0.6921,0.69219,28300000.0
2006-04-21 11:49:00,0.69215,0.69218,0.69204,0.69218,217900002.0
2006-04-21 11:50:00,0.6921,0.69219,0.6921,0.69219,156599997.0
2006-04-21 11:51:00,0.69219,0.69219,0.6921,0.6921,277399999.0
2006-04-21 11:52:00,0.69209,0.69217,0.69208,0.69215,214900005.0
2006-04-21 11:53:00,0.6921,0.69218,0.69208,0.69218,256000001.0
2006-04-21 11:54:00,0.69209,0.6921,0.69206,0.69206,28599999.0
2006-04-21 11:55:00,0.69212,0.69219,0.69207,0.69209,135100002.0
2006-04-21 11:56:00,0.69211,0.69217,0.69205,0.69209,176300001.0
2006-04-21 11:57:00,0.69215,0.69219,0.69215,0.69219,156799994.0
2006-04-21 11:58:00,0.69214,0.69216,0.69205,0.69207,95199999.0
2006-04-21 11:59:00,0.6921,0.69214,0.69207,0.69209,89399998.0
2006-04-21 12:00:00,0.692,0.692,0.69183,0.69191,245899997.0
2006-04-21 12:01:00,0.69194,0.69194,0.6918,0.6918,223999997.0
2006-04-21 12:02:00,0.69187,0.69187,0.69179,0.69186,160699997.0
2006-04-21 12:03:00,0.69186,0.69186,0.6918,0.69181,65700001.0
2006-04-21 12:04:00,0.69179,0.69179,0.69173,0.69173,152400000.0
2006-04-21 12:05:00,0.6917,0.69176,0.6917,0.69176,94100002.0
2006-04-21 12:06:00,0.69177,0.69196,0.69177,0.6919,212300003.0
2006-04-21 12:07:00,0.6919,0.69191,0.69181,0.69181,299500004.0
2006-04-21 12:08:00,0.69185,0.69188,0.6918,0.69188,183499998.0
2006-04-21 12:09:00,0.69181,0.69186,0.69178,0.69182,254499999.0
2006-04-21 12:10:00,0.69181,0.69184,0.69181,0.69184,81999999.0
2006-04-21 12:11:00,0.69182,0.69188,0.69177,0.69188,65400001.0
2006-04-21 12:12:00,0.69186,0.69188,0.69182,0.69182,113999999.0
2006-04-21 12:13:00,0.69186,0.69199,0.69186,0.69194,136799997.0
2006-04-21 12:14:00,0.69197,0.69204,0.69197,0.69201,155800002.0
2006-04-21 12:15:00,0.69205,0.69214,0.69199,0.69214,89400001.0
2006-04-21 12:16:00,0.69216,0.69225,0.69213,0.69225,142799997.0
2006-04-21 12:17:00,0.69229,0.69229,0.69215,0.69224,247400006.0
2006-04-21 12:18:00,0.69226,0.69229,0.6922,0.6922,156999999.0
2006-04-21 12:19:00,0.69222,0.69226,0.69212,0.69212,84699999.0
2006-04-21 12:20:00,0.69218,0.69218,0.69206,0.69211,198999998.0
2006-04-21 12:21:00,0.69212,0.69217,0.69211,0.69215,332600004.0
2006-04-21 12:22:00,0.69215,0.69219,0.69213,0.69219,92700000.0
2006-04-21 12:23:00,0.69218,0.69218,0.69215,0.69216,212500003.0
2006-04-21 12:24:00,0.69216,0.69219,0.69215,0.69219,84200003.0
2006-04-21 12:25:00,0.69222,0.69228,0.69222,0.69228,37500000.0
2006-04-21 12:26:00,0.69225,0.69225,0.6922,0.6922,68500001.0
2006-04-21 12:27:00,0.69221,0.69221,0.69215,0.69217,346900001.0
2006-04-21 12:28:00,0.69218,0.6922,0.69215,0.69216,110199998.0
2006-04-21 12:29:00,0.69218,0.69225,0.69217,0.69217,167700001.0
2006-04-21 12:30:00,0.69213,0.69217,0.69209,0.69209,152000001.0
2006-04-21 12:31:00,0.69207,0.6921,0.69204,0.69206,177600001.0
2006-04-21 12:32:00,0.69205,0.69205,0.69184,0.69184,170600001.0
2006-04-21 12:33:00,0.69181,0.69199,0.69181,0.69196,181899998.0
2006-04-21 12:34:00,0.69194,0.69203,0.69194,0.69203,171400003.0
2006-04-21 12:35:00,0.69206,0.69218,0.69206,0.69207,118999994.0
2006-04-21 12:36:00,0.69202,0.69212,0.69202,0.69205,84500000.0
2006-04-21 12:37:00,0.6921,0.69212,0.69204,0.69204,130699997.0
2006-04-21 12:38:00,0.69203,0.69214,0.69203,0.69214,153599996.0
2006-04-21 12:39:00,0.69221,0.69221,0.6921,0.69218,145900000.0
2006-04-21 12:40:00,0.69213,0.69219,0.69212,0.69218,142100002.0
2006-04-21 12:41:00,0.69219,0.69223,0.69215,0.69215,184500000.0
2006-04-21 12:42:00,0.69214,0.69229,0.69214,0.69229,239599996.0
2006-04-21 12:43:00,0.69227,0.6923,0.69223,0.69229,246100001.0
2006-04-21 12:44:00,0.69227,0.69232,0.69227,0.69232,132800000.0
2006-04-21 12:45:00,0.69233,0.69233,0.69228,0.69229,114000002.0
2006-04-21 12:46:00,0.69234,0.69234,0.69228,0.69228,63000000.0
2006-04-21 12:47:00,0.69226,0.69226,0.69222,0.69222,114300002.0
2006-04-21 12:48:00,0.69214,0.6922,0.69214,0.6922,59899999.0
2006-04-21 12:49:00,0.69222,0.69223,0.69215,0.69215,212900001.0
2006-04-21 12:50:00,0.69216,0.69216,0.69209,0.69214,134700004.0
2006-04-21 12:51:00,0.69217,0.69223,0.69217,0.6922,195400003.0
2006-04-21 12:52:00,0.6922,0.69222,0.69216,0.69222,95200000.0
2006-04-21 12:53:00,0.69229,0.69229,0.69208,0.6921,150899999.0
2006-04-21 12:54:00,0.69209,0.69213,0.69204,0.69205,146199998.0
2006-04-21 12:55:00,0.69207,0.69212,0.69207,0.6921,106000002.0
2006-04-21 12:56:00,0.69209,0.69225,0.69209,0.6922,146300002.0
2006-04-21 12:57:00,0.69219,0.69219,0.69213,0.69213,67299999.0
2006-04-21 12:58:00,0.69208,0.69212,0.69197,0.69197,165699997.0
2006-04-21 12:59:00,0.69192,0.692,0.69182,0.69182,221599998.0
2006-04-21 13:00:00,0.69185,0.69188,0.69182,0.69182,122600001.0
2006-04-21 13:01:00,0.6918,0.69183,0.69175,0.69175,162899997.0
2006-04-21 13:02:00,0.69179,0.69183,0.69176,0.69181,92000002.0
2006-04-21 13:03:00,0.69177,0.69188,0.69176,0.6918,159800000.0
2006-04-21 13:04:00,0.6918,0.69187,0.69178,0.69187,161299999.0
2006-04-21 13:05:00,0.69191,0.69194,0.69186,0.6919,94399997.0
2006-04-21 13:06:00,0.69193,0.69199,0.69182,0.69188,143599999.0
2006-04-21 13:07:00,0.6919,0.6919,0.69168,0.6917,115499997.0
2006-04-21 13:08:00,0.69176,0.69186,0.69176,0.69186,66399999.0
2006-04-21 13:09:00,0.69188,0.69196,0.69183,0.69196,160600001.0
2006-04-21 13:10:00,0.69189,0.69193,0.69188,0.69192,173000000.0
2006-04-21 13:11:00,0.69189,0.69192,0.69183,0.6919,136200001.0
2006-04-21 13:12:00,0.69186,0.6919,0.69182,0.69186,172199999.0
2006-04-21 13:13:00,0.69184,0.69189,0.69181,0.69186,187999999.0
2006-04-21 13:14:00,0.69188,0.69195,0.69186,0.69187,131600000.0
2006-04-21 13:15:00,0.69185,0.69196,0.69185,0.69193,102599999.0
2006-04-21 13:16:00,0.69187,0.69202,0.69186,0.69198,135500001.0
2006-04-21 13:17:00,0.69203,0.69203,0.69185,0.69188,315300000.0
2006-04-21 13:18:00,0.69182,0.69188,0.69179,0.69185,206700002.0
2006-04-21 13:19:00,0.69182,0.69183,0.69178,0.69183,151999998.0
2006-04-21 13:20:00,0.69182,0.69188,0.69181,0.69186,93900003.0
2006-04-21 13:21:00,0.69185,0.69197,0.69185,0.69197,140900001.0
2006-04-21 13:22:00,0.69197,0.692,0.69197,0.692,110499996.0
2006-04-21 13:23:00,0.69197,0.69206,0.69197,0.69205,75799998.0
2006-04-21 13:24:00,0.69206,0.69223,0.69206,0.69223,111999998.0
2006-04-21 13:25:00,0.69222,0.69222,0.69208,0.69213,55500000.0
2006-04-21 13:26:00,0.69215,0.69217,0.69204,0.69215,198499998.0
2006-04-21 13:27:00,0.69212,0.69222,0.69212,0.69216,137299999.0
2006-04-21 13:28:00,0.6921,0.69217,0.6921,0.69213,160099994.0
2006-04-21 13:29:00,0.69217,0.69219,0.69212,0.69212,79899998.0
2006-04-21 13:30:00,0.69203,0.69203,0.69185,0.69187,83400000.0
2006-04-21 13:31:00,0.6919,0.69198,0.6919,0.69197,126900000.0
2006-04-21 13:32:00,0.692,0.69201,0.69192,0.69201,134900000.0
2006-04-21 13:33:00,0.692,0.692,0.69191,0.69192,103799995.0
2006-04-21 13:34:00,0.69194,0.69194,0.69186,0.69187,161300004.0
2006-04-21 13:35:00,0.6919,0.6919,0.69176,0.6919,153999998.0
2006-04-21 13:36:00,0.69195,0.69195,0.69189,0.69195,134200002.0
2006-04-21 13:37:00,0.69198,0.69203,0.69196,0.69197,129899995.0
2006-04-21 13:38:00,0.69194,0.69195,0.69194,0.69195,15800000.0
2006-04-21 13:39:00,0.69197,0.69202,0.69192,0.69192,196600002.0
2006-04-21 13:40:00,0.69198,0.69198,0.69188,0.69197,143300004.0
2006-04-21 13:41:00,0.6919,0.69201,0.6919,0.69198,26700000.0
2006-04-21 13:42:00,0.69207,0.69211,0.69207,0.69207,211400002.0
2006-04-21 13:43:00,0.69197,0.69212,0.69197,0.69207,171499997.0
2006-04-21 13:44:00,0.69209,0.69212,0.69206,0.69208,312799996.0
2006-04-21 13:45:00,0.6921,0.69217,0.6921,0.69212,151000002.0
2006-04-21 13:46:00,0.69212,0.69213,0.69208,0.69212,81999998.0
2006-04-21 13:47:00,0.69216,0.69217,0.69209,0.69215,203600005.0
2006-04-21 13:48:00,0.69214,0.69217,0.69208,0.69213,120500000.0
2006-04-21 13:49:00,0.69214,0.69214,0.69204,0.69207,52000000.0
2006-04-21 13:50:00,0.69205,0.69214,0.69204,0.6921,208799994.0
2006-04-21 13:51:00,0.69209,0.6922,0.69209,0.69215,265899995.0
2006-04-21 13:52:00,0.69213,0.6922,0.69213,0.69217,150999998.0
2006-04-21 13:53:00,0.69221,0.69221,0.6921,0.69215,108500002.0
2006-04-21 13:54:00,0.69215,0.69221,0.69208,0.69217,165999997.0
2006-04-21 13:55:00,0.69218,0.69224,0.69214,0.69214,155700000.0
2006-04-21 13:56:00,0.69215,0.69219,0.69214,0.69219,170400000.0
2006-04-21 13:57:00,0.69212,0.69212,0.69202,0.69202,121000000.0
2006-04-21 13:58:00,0.69201,0.69205,0.69201,0.69203,181500000.0
2006-04-21 13:59:00,0.69205,0.69212,0.69205,0.69208,89400001.0
2006-04-21 14:00:00,0.69207,0.69213,0.69206,0.69207,247099997.0
2006-04-21 14:01:00,0.69212,0.69223,0.69212,0.69222,142899999.0
2006-04-21 14:02:00,0.69221,0.69227,0.69214,0.69219,106200001.0
2006-04-21 14:03:00,0.69219,0.69228,0.69217,0.69228,42199999.0
2006-04-21 14:04:00,0.69233,0.69233,0.69226,0.69226,181400001.0
2006-04-21 14:05:00,0.69221,0.69227,0.69217,0.6922,195000003.0
2006-04-21 14:06:00,0.69225,0.69229,0.6922,0.69225,135099999.0
2006-04-21 14:07:00,0.69223,0.6924,0.69223,0.69229,293000001.0
2006-04-21 14:08:00,0.69232,0.69243,0.69232,0.69243,109800003.0
2006-04-21 14:09:00,0.69241,0.69241,0.69233,0.69235,128899999.0
2006-04-21 14:10:00,0.69235,0.69237,0.69226,0.69232,93400000.0
2006-04-21 14:11:00,0.69224,0.69232,0.69224,0.6923,218999992.0
2006-04-21 14:12:00,0.69226,0.6923,0.69225,0.69228,123799998.0
2006-04-21 14:13:00,0.69227,0.69229,0.69222,0.69229,140399999.0
2006-04-21 14:14:00,0.69229,0.69235,0.69229,0.69235,12600000.0
2006-04-21 14:15:00,0.69239,0.69239,0.69236,0.69236,45799999.0
2006-04-21 14:16:00,0.69235,0.69236,0.69233,0.69236,107099997.0
2006-04-21 14:17:00,0.69239,0.6925,0.69235,0.6925,125999997.0
2006-04-21 14:18:00,0.69243,0.69248,0.69237,0.69248,81799999.0
2006-04-21 14:19:00,0.6925,0.69255,0.69245,0.69252,146900003.0
2006-04-21 14:20:00,0.69252,0.69258,0.6925,0.69255,133400001.0
2006-04-21 14:21:00,0.69254,0.6926,0.69252,0.69259,57000001.0
2006-04-21 14:22:00,0.69256,0.6927,0.69254,0.6927,127600004.0
2006-04-21 14:23:00,0.69268,0.69268,0.69254,0.6926,144300000.0
2006-04-21 14:24:00,0.69264,0.69267,0.69251,0.69254,168200002.0
2006-04-21 14:25:00,0.69253,0.69277,0.69253,0.69275,98199998.0
2006-04-21 14:26:00,0.69276,0.69276,0.69265,0.6927,166299999.0
2006-04-21 14:27:00,0.69272,0.69273,0.6926,0.6926,149200000.0
2006-04-21 14:28:00,0.69262,0.69266,0.69253,0.69253,186699997.0
2006-04-21 14:29:00,0.6925,0.6925,0.69239,0.69245,105599998.0
2006-04-21 14:30:00,0.69243,0.69253,0.69243,0.69253,211799998.0
2006-04-21 14:31:00,0.69252,0.69265,0.69252,0.69261,101399999.0
2006-04-21 14:32:00,0.69259,0.6927,0.69259,0.69263,108100000.0
2006-04-21 14:33:00,0.69268,0.69268,0.69254,0.69254,291199998.0
2006-04-21 14:34:00,0.69264,0.69274,0.6926,0.6926,175199998.0
2006-04-21 14:35:00,0.69259,0.69265,0.69256,0.69258,166500001.0
2006-04-21 14:36:00,0.69262,0.69262,0.69255,0.69259,151700002.0
2006-04-21 14:37:00,0.69258,0.69259,0.69245,0.69248,220899993.0
2006-04-21 14:38:00,0.69255,0.69257,0.69248,0.69249,238200002.0
2006-04-21 14:39:00,0.69249,0.6926,0.69249,0.69249,171499995.0
2006-04-21 14:40:00,0.69249,0.69251,0.69244,0.69244,107799997.0
2006-04-21 14:41:00,0.69247,0.69248,0.69246,0.69248,159000002.0
2006-04-21 14:42:00,0.69246,0.69246,0.69237,0.69241,209999999.0
2006-04-21 14:43:00,0.69239,0.69254,0.69239,0.69247,284300001.0
2006-04-21 14:44:00,0.69251,0.69251,0.6924,0.6924,139499998.0
2006-04-21 14:45:00,0.69243,0.69256,0.69243,0.69248,110199998.0
2006-04-21 14:46:00,0.69251,0.69251,0.69245,0.69251,183099997.0
2006-04-21 14:47:00,0.69244,0.69246,0.6924,0.69242,108699999.0
2006-04-21 14:48:00,0.69248,0.69252,0.69244,0.69248,116699997.0
2006-04-21 14:49:00,0.69243,0.6925,0.69239,0.69247,147399999.0
2006-04-21 14:50:00,0.69244,0.69253,0.69239,0.69253,93300001.0
2006-04-21 14:51:00,0.69245,0.69258,0.69244,0.69255,167300002.0
2006-04-21 14:52:00,0.69252,0.69256,0.69246,0.69253,151799998.0
2006-04-21 14:53:00,0.69259,0.69264,0.69251,0.69258,106199999.0
2006-04-21 14:54:00,0.69253,0.69253,0.69242,0.69242,17500000.0
2006-04-21 14:55:00,0.69241,0.69243,0.69236,0.69243,252599997.0
2006-04-21 14:56:00,0.69232,0.6924,0.69231,0.69231,189300003.0
2006-04-21 14:57:00,0.69231,0.69235,0.69226,0.69226,177899998.0
2006-04-21 14:58:00,0.69231,0.69235,0.6923,0.6923,94199998.0
2006-04-21 14:59:00,0.69229,0.69237,0.69229,0.69232,129299999.0
2006-04-21 15:00:00,0.69227,0.69235,0.69225,0.69225,142299998.0
2006-04-21 15:01:00,0.69226,0.69227,0.6922,0.69222,150200003.0
2006-04-21 15:02:00,0.69231,0.69232,0.69224,0.69224,143000003.0
2006-04-21 15:03:00,0.69222,0.69229,0.6922,0.69224,132699999.0
2006-04-21 15:04:00,0.69225,0.6923,0.69223,0.6923,187200000.0
2006-04-21 15:05:00,0.69229,0.69237,0.69226,0.69233,196699997.0
2006-04-21 15:06:00,0.69235,0.69238,0.69231,0.69235,252500004.0
2006-04-21 15:07:00,0.69239,0.69239,0.69225,0.6923,228199997.0
2006-04-21 15:08:00,0.69227,0.69232,0.69225,0.69225,146000002.0
2006-04-21 15:09:00,0.69228,0.69229,0.69218,0.69218,112400000.0
2006-04-21 15:10:00,0.69217,0.69223,0.69216,0.69223,211700001.0
2006-04-21 15:11:00,0.6922,0.69224,0.69215,0.69223,294800000.0
2006-04-21 15:12:00,0.6922,0.69226,0.69218,0.69221,184600002.0
2006-04-21 15:13:00,0.69223,0.69232,0.69223,0.69224,139900000.0
2006-04-21 15:14:00,0.69228,0.69229,0.69221,0.69227,89100000.0
2006-04-21 15:15:00,0.69227,0.69231,0.69223,0.69223,102400000.0
2006-04-21 15:16:00,0.69215,0.69216,0.69208,0.69209,199100000.0
2006-04-21 15:17:00,0.69208,0.69208,0.69203,0.69205,102300000.0
2006-04-21 15:18:00,0.69202,0.6921,0.69198,0.692,178199999.0
2006-04-21 15:19:00,0.69197,0.69205,0.69197,0.69202,215300005.0
2006-04-21 15:20:00,0.69207,0.69212,0.69196,0.69197,121199999.0
2006-04-21 15:21:00,0.69194,0.69196,0.69189,0.69195,273000004.0
2006-04-21 15:22:00,0.69197,0.69197,0.6919,0.69195,166399997.0
2006-04-21 15:23:00,0.69188,0.69199,0.69188,0.69196,146499998.0
2006-04-21 15:24:00,0.69195,0.69202,0.69195,0.692,122799999.0
2006-04-21 15:25:00,0.69201,0.69204,0.69195,0.69195,133299998.0
2006-04-21 15:26:00,0.69206,0.6921,0.692,0.69205,94299999.0
2006-04-21 15:27:00,0.69204,0.69212,0.69204,0.69212,116600000.0
2006-04-21 15:28:00,0.69215,0.6922,0.69215,0.6922,131999999.0
2006-04-21 15:29:00,0.69225,0.69225,0.69213,0.69213,117400001.0
2006-04-21 15:30:00,0.69213,0.69223,0.69213,0.6922,96800003.0
2006-04-21 15:31:00,0.69219,0.69223,0.69213,0.69213,322399997.0
2006-04-21 15:32:00,0.69209,0.69209,0.69207,0.69207,37500001.0
2006-04-21 15:33:00,0.69203,0.69208,0.692,0.69202,164900000.0
2006-04-21 15:34:00,0.69202,0.69202,0.6919,0.6919,51600000.0
2006-04-21 15:35:00,0.692,0.69213,0.692,0.69213,124499996.0
2006-04-21 15:36:00,0.69216,0.69216,0.69209,0.69212,129799998.0
2006-04-21 15:37:00,0.69212,0.69219,0.69202,0.69202,127599999.0
2006-04-21 15:38:00,0.69206,0.69208,0.69204,0.69205,180400000.0
2006-04-21 15:39:00,0.69203,0.69207,0.69203,0.69206,49500001.0
2006-04-21 15:40:00,0.69212,0.69212,0.69204,0.69206,57300001.0
2006-04-21 15:41:00,0.69203,0.69204,0.692,0.692,177399999.0
2006-04-21 15:42:00,0.69208,0.69216,0.69207,0.69209,132300001.0
2006-04-21 15:43:00,0.69207,0.69215,0.69207,0.69209,167800001.0
2006-04-21 15:44:00,0.69205,0.6921,0.69204,0.69204,26300001.0
2006-04-21 15:45:00,0.69205,0.69213,0.69205,0.69207,150699998.0
2006-04-21 15:46:00,0.69209,0.69217,0.69203,0.69215,264100000.0
2006-04-21 15:47:00,0.69217,0.69217,0.69203,0.69208,174799996.0
2006-04-21 15:48:00,0.69213,0.6922,0.69208,0.69212,100700000.0
2006-04-21 15:49:00,0.69207,0.69216,0.69204,0.69209,166800002.0
2006-04-21 15:50:00,0.69206,0.69217,0.69206,0.69213,198600004.0
2006-04-21 15:51:00,0.69212,0.69222,0.69212,0.6922,153300001.0
2006-04-21 15:52:00,0.69215,0.69224,0.69215,0.69218,85800001.0
2006-04-21 15:53:00,0.69219,0.69223,0.69215,0.69219,252700005.0
2006-04-21 15:54:00,0.6922,0.69222,0.69213,0.69213,233999998.0
2006-04-21 15:55:00,0.6921,0.69216,0.69209,0.69215,258400003.0
2006-04-21 15:56:00,0.69217,0.69226,0.69217,0.69223,198299999.0
2006-04-21 15:57:00,0.69228,0.6924,0.69228,0.69235,153000000.0
2006-04-21 15:58:00,0.69241,0.69242,0.69229,0.69235,216400001.0
2006-04-21 15:59:00,0.69238,0.69245,0.69238,0.69243,72599999.0
2006-04-21 16:00:00,0.69251,0.69258,0.69243,0.69249,148999998.0
2006-04-21 16:01:00,0.69251,0.69251,0.69242,0.69248,328800001.0
2006-04-21 16:02:00,0.69244,0.69245,0.6924,0.69245,73299999.0
2006-04-21 16:03:00,0.6924,0.6924,0.69237,0.69237,113500001.0
2006-04-21 16:04:00,0.69242,0.69242,0.6923,0.69233,75900002.0
2006-04-21 16:05:00,0.69233,0.69246,0.69233,0.69236,123400002.0
2006-04-21 16:06:00,0.69236,0.69236,0.69224,0.69225,103800001.0
2006-04-21 16:07:00,0.69224,0.69227,0.6922,0.6922,130099999.0
2006-04-21 16:08:00,0.69217,0.69221,0.6921,0.69213,140999998.0
2006-04-21 16:09:00,0.69215,0.69222,0.69215,0.69217,119399998.0
2006-04-21 16:10:00,0.69213,0.69216,0.69208,0.69214,244399999.0
2006-04-21 16:11:00,0.69217,0.69219,0.69211,0.69216,87300002.0
2006-04-21 16:12:00,0.69213,0.69218,0.69213,0.69213,84900002.0
2006-04-21 16:13:00,0.69216,0.69216,0.69209,0.69209,35600000.0
2006-04-21 16:14:00,0.69204,0.69207,0.69201,0.69203,93799999.0
2006-04-21 16:15:00,0.69206,0.69219,0.69206,0.69213,106000000.0
2006-04-21 16:16:00,0.69212,0.69214,0.69206,0.6921,94499999.0
2006-04-21 16:17:00,0.69209,0.69217,0.69209,0.69217,23099999.0
2006-04-21 16:18:00,0.69227,0.69232,0.69227,0.69231,115399998.0
2006-04-21 16:19:00,0.69227,0.69232,0.69219,0.69232,144799997.0
2006-04-21 16:20:00,0.69225,0.69225,0.69217,0.69217,150700002.0
2006-04-21 16:21:00,0.69213,0.69213,0.69205,0.69205,61300000.0
2006-04-21 16:22:00,0.69205,0.69206,0.69193,0.69193,222699995.0
2006-04-21 16:23:00,0.69202,0.69221,0.69202,0.6922,54500001.0
2006-04-21 16:24:00,0.69221,0.69221,0.69211,0.69217,137999999.0
2006-04-21 16:25:00,0.69217,0.69224,0.69215,0.69219,375999994.0
2006-04-21 16:26:00,0.69208,0.69208,0.69201,0.69208,143800001.0
2006-04-21 16:27:00,0.69211,0.69214,0.6921,0.69212,262100001.0
2006-04-21 16:28:00,0.6921,0.69212,0.69207,0.69207,50200000.0
2006-04-21 16:29:00,0.6921,0.69222,0.6921,0.69222,96100001.0
2006-04-21 16:30:00,0.69221,0.69221,0.69221,0.69221,29500001.0
2006-04-21 16:31:00,0.69245,0.69294,0.69245,0.69288,158599999.0
2006-04-21 16:32:00,0.69276,0.69276,0.6925,0.69255,106100002.0
2006-04-21 16:33:00,0.69253,0.69264,0.69252,0.69263,205900004.0
2006-04-21 16:34:00,0.69264,0.69266,0.69254,0.69254,54399998.0
2006-04-21 16:35:00,0.6926,0.69266,0.69249,0.69265,298699997.0
2006-04-21 16:36:00,0.69267,0.69276,0.69258,0.6927,190600002.0
2006-04-21 16:37:00,0.69266,0.69266,0.69252,0.69252,114300001.0
2006-04-21 16:38:00,0.69264,0.69294,0.69264,0.69283,179000003.0
2006-04-21 16:39:00,0.69288,0.69295,0.69288,0.69295,168400001.0
2006-04-21 16:40:00,0.69285,0.69285,0.69268,0.69272,149000004.0
2006-04-21 16:41:00,0.69268,0.69274,0.6926,0.6926,146800004.0
2006-04-21 16:42:00,0.69247,0.69247,0.69237,0.69243,94100002.0
2006-04-21 16:43:00,0.69236,0.69236,0.69232,0.69235,139300001.0
2006-04-21 16:44:00,0.69238,0.69239,0.69231,0.69239,96100001.0
2006-04-21 16:45:00,0.69241,0.69241,0.69233,0.69236,165100000.0
2006-04-21 16:46:00,0.6924,0.69245,0.69236,0.69237,228299999.0
2006-04-21 16:47:00,0.69241,0.69246,0.69233,0.69244,72000000.0
2006-04-21 16:48:00,0.69252,0.69258,0.69236,0.69236,146099996.0
2006-04-21 16:49:00,0.6924,0.69254,0.6924,0.69248,93099998.0
2006-04-21 16:50:00,0.69249,0.69253,0.69244,0.69244,230700003.0
2006-04-21 16:51:00,0.69242,0.69257,0.69242,0.69255,231300000.0
2006-04-21 16:52:00,0.69258,0.69266,0.69255,0.69261,99799998.0
2006-04-21 16:53:00,0.69263,0.69273,0.69261,0.69273,128100002.0
2006-04-21 16:54:00,0.69266,0.69276,0.69263,0.6927,155400002.0
2006-04-21 16:55:00,0.69266,0.69266,0.69245,0.69245,126099999.0
2006-04-21 16:56:00,0.69239,0.69239,0.69228,0.69228,64800001.0
2006-04-21 16:57:00,0.6923,0.69233,0.69225,0.69225,127799999.0
2006-04-21 16:58:00,0.69223,0.69227,0.69223,0.69225,149599998.0
2006-04-21 16:59:00,0.69225,0.69228,0.69214,0.6922,191900003.0
2006-04-21 17:00:00,0.69215,0.69221,0.69212,0.6922,213100003.0
2006-04-21 17:01:00,0.69219,0.69233,0.69219,0.6923,232100003.0
2006-04-21 17:02:00,0.69228,0.69235,0.69222,0.69222,249900000.0
2006-04-21 17:03:00,0.69221,0.69229,0.6922,0.69221,128900000.0
2006-04-21 17:04:00,0.69224,0.6923,0.69223,0.69223,168499999.0
2006-04-21 17:05:00,0.69218,0.69229,0.69218,0.69226,223399998.0
2006-04-21 17:06:00,0.69224,0.6923,0.69224,0.69228,113400001.0
2006-04-21 17:07:00,0.6923,0.69235,0.69226,0.6923,199300002.0
2006-04-21 17:08:00,0.69232,0.69239,0.69226,0.69227,212299997.0
2006-04-21 17:09:00,0.69225,0.69234,0.69224,0.69225,137999998.0
2006-04-21 17:10:00,0.69226,0.69235,0.6922,0.69235,160900003.0
2006-04-21 17:11:00,0.69239,0.6924,0.69231,0.69237,67100000.0
2006-04-21 17:12:00,0.69235,0.6925,0.69235,0.69237,219300007.0
2006-04-21 17:13:00,0.69232,0.6924,0.69218,0.69238,123999999.0
2006-04-21 17:14:00,0.69239,0.69241,0.69238,0.6924,129300000.0
2006-04-21 17:15:00,0.69242,0.69244,0.69235,0.69241,156500001.0
2006-04-21 17:16:00,0.69241,0.69247,0.69234,0.69242,125699999.0
2006-04-21 17:17:00,0.69248,0.69248,0.69235,0.69237,99299999.0
2006-04-21 17:18:00,0.69238,0.69242,0.69234,0.69234,157799999.0
2006-04-21 17:19:00,0.69232,0.69233,0.69226,0.69228,217100002.0
2006-04-21 17:20:00,0.69237,0.69239,0.69231,0.69231,131800000.0
2006-04-21 17:21:00,0.69232,0.69241,0.69228,0.69228,235699995.0
2006-04-21 17:22:00,0.69229,0.69243,0.69229,0.69243,103899999.0
2006-04-21 17:23:00,0.69245,0.69245,0.69231,0.69231,248799999.0
2006-04-21 17:24:00,0.69235,0.69239,0.69228,0.6923,203500002.0
2006-04-21 17:25:00,0.69225,0.69235,0.69225,0.69228,137500001.0
2006-04-21 17:26:00,0.69229,0.69239,0.69229,0.69234,172899994.0
2006-04-21 17:27:00,0.69232,0.69238,0.69232,0.69236,53100000.0
2006-04-21 17:28:00,0.69239,0.69242,0.69234,0.6924,134199999.0
2006-04-21 17:29:00,0.69239,0.69244,0.69236,0.69243,107300001.0
2006-04-21 17:30:00,0.69239,0.69239,0.69227,0.69227,148899998.0
2006-04-21 17:31:00,0.69226,0.69226,0.69213,0.69213,139800001.0
2006-04-21 17:32:00,0.69213,0.69222,0.69207,0.69213,166499999.0
2006-04-21 17:33:00,0.69222,0.69226,0.69217,0.69217,122600000.0
2006-04-21 17:34:00,0.69221,0.69225,0.69215,0.69215,144000001.0
2006-04-21 17:35:00,0.69217,0.69226,0.69217,0.69225,44200000.0
2006-04-21 17:36:00,0.69227,0.69228,0.69222,0.69223,218200000.0
2006-04-21 17:37:00,0.69222,0.69227,0.6922,0.69225,115900000.0
2006-04-21 17:38:00,0.69223,0.69223,0.69222,0.69222,12100000.0
2006-04-21 17:39:00,0.6922,0.69224,0.6922,0.69223,114700004.0
2006-04-21 17:40:00,0.69213,0.69214,0.69208,0.69214,193800001.0
2006-04-21 17:41:00,0.69213,0.6922,0.69206,0.6922,226499998.0
2006-04-21 17:42:00,0.69224,0.69233,0.69224,0.69225,81500002.0
2006-04-21 17:43:00,0.69232,0.69233,0.69222,0.69227,173100003.0
2006-04-21 17:44:00,0.69229,0.69235,0.6922,0.69223,148600001.0
2006-04-21 17:45:00,0.69216,0.69223,0.69215,0.69223,180900000.0
2006-04-21 17:46:00,0.69227,0.69228,0.69227,0.69228,12600000.0
2006-04-21 17:47:00,0.69227,0.6923,0.69226,0.6923,203200000.0
2006-04-21 17:48:00,0.69232,0.69232,0.69231,0.69231,14400000.0
2006-04-21 17:49:00,0.69235,0.69237,0.6923,0.69235,172099997.0
2006-04-21 17:50:00,0.69229,0.69235,0.69227,0.69227,89500000.0
2006-04-21 17:51:00,0.69229,0.69229,0.69226,0.69229,67799998.0
2006-04-21 17:52:00,0.69231,0.69232,0.69223,0.69227,179300002.0
2006-04-21 17:53:00,0.69229,0.69232,0.69226,0.69229,123200004.0
2006-04-21 17:54:00,0.69228,0.69235,0.69228,0.69234,67899999.0
2006-04-21 17:55:00,0.6923,0.69233,0.6923,0.69233,35000000.0
2006-04-21 17:56:00,0.69233,0.69242,0.69227,0.69242,198000000.0
2006-04-21 17:57:00,0.69245,0.69245,0.69239,0.69245,229899999.0
2006-04-21 17:58:00,0.69247,0.6925,0.69239,0.69239,134300002.0
2006-04-21 17:59:00,0.69239,0.69245,0.69235,0.69244,181099998.0
2006-04-21 18:00:00,0.69249,0.69253,0.6924,0.69248,101200000.0
2006-04-21 18:01:00,0.69253,0.69255,0.69247,0.6925,1272900002.0
2006-04-21 18:02:00,0.69247,0.69252,0.69243,0.69244,1344299996.0
2006-04-21 18:03:00,0.69244,0.69253,0.69244,0.69246,1933899992.0
2006-04-21 18:04:00,0.69243,0.6925,0.69239,0.69247,821400001.0
2006-04-21 18:05:00,0.69243,0.69246,0.69239,0.69243,1605100008.0
2006-04-21 18:06:00,0.69245,0.69254,0.69241,0.69248,1627700000.0
2006-04-21 18:07:00,0.69249,0.69249,0.69239,0.69239,1976299997.0
2006-04-21 18:08:00,0.6923,0.6924,0.6923,0.6924,896999999.0
2006-04-21 18:09:00,0.69242,0.69243,0.69233,0.69233,896999999.0
2006-04-21 18:10:00,0.69237,0.69249,0.69237,0.69239,1150300006.0
2006-04-21 18:11:00,0.6924,0.69251,0.6924,0.69245,994000006.0
2006-04-21 18:12:00,0.69238,0.69239,0.6923,0.6923,862799995.0
2006-04-21 18:13:00,0.69232,0.69237,0.69228,0.69233,888200006.0
2006-04-21 18:14:00,0.69235,0.69243,0.69233,0.69243,1609399994.0
2006-04-21 18:15:00,0.6923,0.6924,0.6923,0.6924,1280000004.0
2006-04-21 18:16:00,0.69245,0.69248,0.69237,0.69241,1280000004.0
2006-04-21 18:17:00,0.69242,0.6925,0.69239,0.69244,819200001.0
2006-04-21 18:18:00,0.69244,0.69251,0.69243,0.69247,640799999.0
2006-04-21 18:19:00,0.69246,0.69252,0.69239,0.69248,556900004.0
2006-04-21 18:20:00,0.6925,0.69252,0.69244,0.69245,574199997.0
2006-04-21 18:21:00,0.69242,0.69261,0.69242,0.69252,1088100000.0
2006-04-21 18:22:00,0.69252,0.69253,0.69242,0.69245,920299997.0
2006-04-21 18:23:00,0.69243,0.69251,0.69241,0.69248,1663900007.0
2006-04-21 18:24:00,0.69243,0.69252,0.69241,0.69242,1040900004.0
2006-04-21 18:25:00,0.6924,0.69242,0.69229,0.69229,1096400001.0
2006-04-21 18:26:00,0.69229,0.69233,0.6922,0.69228,1108399986.0
2006-04-21 18:27:00,0.69231,0.69239,0.69225,0.69232,742599995.0
2006-04-21 18:28:00,0.69233,0.69236,0.69227,0.69236,506599998.0
2006-04-21 18:29:00,0.69234,0.69236,0.69228,0.6923,863000011.0
2006-04-21 18:30:00,0.69231,0.69241,0.69229,0.69241,730600004.0
2006-04-21 18:31:00,0.69239,0.69241,0.69231,0.69236,429599996.0
2006-04-21 18:32:00,0.69241,0.69246,0.69234,0.69235,545800004.0
2006-04-21 18:33:00,0.69238,0.6924,0.69232,0.69239,844600002.0
2006-04-21 18:34:00,0.6924,0.69244,0.69236,0.69243,1294099995.0
2006-04-21 18:35:00,0.69245,0.69245,0.69242,0.69243,275199999.0
2006-04-21 18:36:00,0.6924,0.69248,0.6924,0.69248,251699997.0
2006-04-21 18:37:00,0.69246,0.69248,0.6924,0.69248,530700000.0
2006-04-21 18:38:00,0.69248,0.69251,0.69243,0.69243,289700003.0
2006-04-21 18:39:00,0.69247,0.69254,0.69245,0.69245,605700000.0
2006-04-21 18:40:00,0.69245,0.69245,0.6924,0.69242,365599997.0
2006-04-21 18:41:00,0.69242,0.69249,0.69239,0.69244,804900007.0
2006-04-21 18:42:00,0.69243,0.69247,0.6924,0.69245,589799996.0
2006-04-21 18:43:00,0.69243,0.69246,0.69242,0.69243,310100000.0
2006-04-21 18:44:00,0.69246,0.69252,0.69244,0.69247,696299998.0
2006-04-21 18:45:00,0.69247,0.69249,0.6924,0.6924,270300001.0
2006-04-21 18:46:00,0.69248,0.69248,0.69242,0.69245,136699999.0
2006-04-21 18:47:00,0.69246,0.69246,0.69239,0.6924,214499997.0
2006-04-21 18:48:00,0.69237,0.69243,0.69233,0.69243,206800000.0
2006-04-21 18:49:00,0.69238,0.69245,0.69237,0.69244,142299999.0
2006-04-21 18:50:00,0.69243,0.69251,0.69243,0.69251,147500001.0
2006-04-21 18:51:00,0.69252,0.69252,0.69243,0.69245,255899998.0
2006-04-21 18:52:00,0.69247,0.69247,0.69243,0.69245,430800007.0
2006-04-21 18:53:00,0.69243,0.69247,0.69234,0.69236,551799999.0
2006-04-21 18:54:00,0.69245,0.69251,0.69243,0.69247,234400000.0
2006-04-21 18:55:00,0.69243,0.69249,0.6924,0.69242,595500002.0
2006-04-21 18:56:00,0.69244,0.69249,0.69243,0.69243,434099999.0
2006-04-21 18:57:00,0.69246,0.69253,0.69245,0.69248,399499998.0
2006-04-21 18:58:00,0.69244,0.69248,0.69237,0.69239,1126599990.0
2006-04-21 18:59:00,0.69237,0.69251,0.69237,0.69243,757900008.0
2006-04-21 19:00:00,0.69246,0.69261,0.69246,0.69257,386999996.0
2006-04-21 19:01:00,0.69256,0.69258,0.69252,0.69252,75700000.0
2006-04-21 19:02:00,0.69252,0.69252,0.69229,0.6924,481699998.0
2006-04-21 19:03:00,0.69236,0.69241,0.69222,0.69224,399399998.0
2006-04-21 19:04:00,0.69225,0.69236,0.6922,0.69226,441599997.0
2006-04-21 19:05:00,0.69225,0.69232,0.69215,0.69232,413500000.0
2006-04-21 19:06:00,0.69228,0.69236,0.69228,0.69231,790099991.0
2006-04-21 19:07:00,0.69236,0.69236,0.69226,0.6923,235399997.0
2006-04-21 19:08:00,0.69238,0.69238,0.69225,0.69225,933200006.0
2006-04-21 19:09:00,0.69225,0.69235,0.69224,0.69235,555300003.0
2006-04-21 19:10:00,0.69237,0.69237,0.69225,0.69234,280100002.0
2006-04-21 19:11:00,0.69232,0.69241,0.6923,0.69241,146100003.0
2006-04-21 19:12:00,0.69239,0.69239,0.6923,0.6923,249200001.0
2006-04-21 19:13:00,0.6923,0.69238,0.69229,0.69234,394099997.0
2006-04-21 19:14:00,0.69233,0.69237,0.69227,0.69232,250400001.0
2006-04-21 19:15:00,0.69233,0.69238,0.69227,0.69227,637000000.0
2006-04-21 19:16:00,0.69227,0.69227,0.6922,0.6922,151599996.0
2006-04-21 19:17:00,0.69221,0.69231,0.69221,0.69228,230900000.0
2006-04-21 19:18:00,0.69229,0.69232,0.69224,0.69231,384800000.0
2006-04-21 19:19:00,0.6923,0.69233,0.69227,0.6923,346400005.0
2006-04-21 19:20:00,0.69227,0.69231,0.69224,0.6923,360100002.0
2006-04-21 19:21:00,0.69227,0.69233,0.69226,0.69233,295800002.0
2006-04-21 19:22:00,0.69237,0.69244,0.69237,0.69244,464799993.0
2006-04-21 19:23:00,0.6924,0.6924,0.69231,0.6924,259400001.0
2006-04-21 19:24:00,0.69242,0.69242,0.69234,0.69242,174500002.0
2006-04-21 19:25:00,0.69242,0.69246,0.69236,0.69242,145800003.0
2006-04-21 19:26:00,0.69244,0.69248,0.69242,0.69242,484200003.0
2006-04-21 19:27:00,0.69243,0.69245,0.6924,0.69245,762399994.0
2006-04-21 19:28:00,0.69242,0.69247,0.69237,0.69247,288400003.0
2006-04-21 19:29:00,0.69246,0.6925,0.69244,0.69246,564900010.0
2006-04-21 19:30:00,0.69245,0.69249,0.69242,0.69242,663999991.0
2006-04-21 19:31:00,0.69242,0.69247,0.6924,0.69245,578100001.0
2006-04-21 19:32:00,0.69248,0.69254,0.69246,0.69249,365999999.0
2006-04-21 19:33:00,0.69244,0.69251,0.69244,0.69245,236500000.0
2006-04-21 19:34:00,0.69243,0.69245,0.6924,0.69245,531199995.0
2006-04-21 19:35:00,0.69243,0.69245,0.6924,0.6924,592699996.0
2006-04-21 19:36:00,0.69244,0.69247,0.69239,0.69245,540800005.0
2006-04-21 19:37:00,0.69247,0.69259,0.69247,0.6925,357000001.0
2006-04-21 19:38:00,0.6925,0.69253,0.69246,0.69248,305000004.0
2006-04-21 19:39:00,0.69246,0.69258,0.69246,0.69255,1000700000.0
2006-04-21 19:40:00,0.69252,0.69257,0.69247,0.69247,739300005.0
2006-04-21 19:41:00,0.69255,0.69256,0.69246,0.69246,701800004.0
2006-04-21 19:42:00,0.69244,0.69248,0.69237,0.69245,179000000.0
2006-04-21 19:43:00,0.69244,0.69253,0.69243,0.69253,96399999.0
2006-04-21 19:44:00,0.69252,0.69252,0.69239,0.69239,409100004.0
2006-04-21 19:45:00,0.69242,0.69247,0.69238,0.69238,255500006.0
2006-04-21 19:46:00,0.69241,0.69248,0.69241,0.69248,168099999.0
2006-04-21 19:47:00,0.69248,0.69248,0.69241,0.69246,118200002.0
2006-04-21 19:48:00,0.69249,0.69254,0.69249,0.6925,94000000.0
2006-04-21 19:49:00,0.69249,0.69256,0.69249,0.69255,332400000.0
2006-04-21 19:50:00,0.69256,0.69267,0.69256,0.69257,366300000.0
2006-04-21 19:51:00,0.69256,0.69262,0.69252,0.69255,414400005.0
2006-04-21 19:52:00,0.69255,0.69257,0.69255,0.69255,201400005.0
2006-04-21 19:53:00,0.69254,0.69257,0.69253,0.69256,150200000.0
2006-04-21 19:54:00,0.69253,0.69253,0.69244,0.6925,124900000.0
2006-04-21 19:55:00,0.69253,0.69253,0.6925,0.6925,173300001.0
2006-04-21 19:56:00,0.69251,0.69253,0.6925,0.6925,173000000.0
2006-04-21 19:57:00,0.6925,0.6925,0.69245,0.69248,529000005.0
2006-04-21 19:58:00,0.69248,0.6925,0.69247,0.69247,411800002.0
2006-04-21 19:59:00,0.69247,0.69254,0.69247,0.69247,402899999.0
2006-04-21 20:00:00,0.69254,0.69257,0.69251,0.69257,178700002.0
2006-04-21 20:01:00,0.69257,0.69262,0.69256,0.69257,214899996.0
2006-04-21 20:02:00,0.69258,0.6926,0.69251,0.69251,193799998.0
2006-04-21 20:03:00,0.69254,0.69257,0.69251,0.69255,217500000.0
2006-04-21 20:04:00,0.69256,0.69259,0.69256,0.69256,139899998.0
2006-04-21 20:05:00,0.69254,0.69254,0.69251,0.69254,152499999.0
2006-04-21 20:06:00,0.69253,0.69258,0.69252,0.69252,250599997.0
2006-04-21 20:07:00,0.6925,0.6925,0.69247,0.69247,151300001.0
2006-04-21 20:08:00,0.6925,0.69257,0.69248,0.69254,697599996.0
2006-04-21 20:09:00,0.69252,0.69253,0.69244,0.69253,290099998.0
2006-04-21 20:10:00,0.69253,0.69253,0.69245,0.69252,111099999.0
2006-04-21 20:11:00,0.69253,0.69256,0.6925,0.69255,376899998.0
2006-04-21 20:12:00,0.69254,0.69256,0.69244,0.6925,1055999995.0
2006-04-21 20:13:00,0.69249,0.69253,0.69247,0.6925,382299998.0
2006-04-21 20:14:00,0.69249,0.69249,0.69243,0.69247,415899995.0
2006-04-21 20:15:00,0.6925,0.69254,0.69247,0.69247,793300002.0
2006-04-21 20:16:00,0.69249,0.69253,0.69247,0.69248,484000006.0
2006-04-21 20:17:00,0.69247,0.69248,0.69243,0.69247,92500000.0
2006-04-21 20:18:00,0.69251,0.69256,0.6925,0.69252,409600004.0
2006-04-21 20:19:00,0.69253,0.69255,0.6925,0.6925,594300001.0
2006-04-21 20:20:00,0.69252,0.69253,0.69246,0.69249,362000001.0
2006-04-21 20:21:00,0.69247,0.6925,0.69247,0.6925,23900000.0
2006-04-21 20:22:00,0.69253,0.69254,0.69245,0.69247,97499998.0
2006-04-21 20:23:00,0.69247,0.69259,0.69247,0.6925,630699996.0
2006-04-21 20:24:00,0.69245,0.69253,0.69243,0.69246,300900002.0
2006-04-21 20:25:00,0.69244,0.69248,0.69242,0.69245,411399996.0
2006-04-21 20:26:00,0.69243,0.69246,0.69232,0.69245,890300003.0
2006-04-21 20:27:00,0.69245,0.69253,0.69245,0.69253,292599998.0
2006-04-21 20:28:00,0.69261,0.69264,0.69257,0.69257,475999998.0
2006-04-21 20:29:00,0.69259,0.6927,0.69256,0.69257,684299997.0
2006-04-21 20:30:00,0.69258,0.69266,0.69254,0.6926,1566500005.0
2006-04-21 20:31:00,0.69258,0.69259,0.69247,0.69253,907600010.0
2006-04-21 20:32:00,0.69256,0.69261,0.69251,0.6926,1525500006.0
2006-04-21 20:33:00,0.6926,0.69264,0.6925,0.6925,298700002.0
2006-04-21 20:34:00,0.69247,0.69253,0.69247,0.69247,297099998.0
2006-04-21 20:35:00,0.6925,0.6925,0.69245,0.6925,257900004.0
2006-04-21 20:36:00,0.69251,0.69253,0.69249,0.69249,242700001.0
2006-04-21 20:37:00,0.69249,0.69258,0.69249,0.69255,653499999.0
2006-04-21 20:38:00,0.69254,0.69264,0.6925,0.6925,788199995.0
2006-04-21 20:39:00,0.69251,0.69259,0.69246,0.69253,467199996.0
2006-04-21 20:40:00,0.69253,0.69254,0.69246,0.69252,500299997.0
2006-04-21 20:41:00,0.69252,0.69252,0.69242,0.69245,406500007.0
2006-04-21 20:42:00,0.69247,0.6925,0.69247,0.6925,97500000.0
2006-04-21 20:43:00,0.69253,0.69267,0.69253,0.69264,606700003.0
2006-04-21 20:44:00,0.69268,0.69268,0.69258,0.69263,1173699999.0
2006-04-21 20:45:00,0.69263,0.69266,0.69256,0.69257,455699996.0
2006-04-21 20:46:00,0.69261,0.69261,0.6925,0.69253,176200001.0
2006-04-21 20:47:00,0.69256,0.69261,0.69253,0.69257,686899993.0
2006-04-21 20:48:00,0.69254,0.69259,0.6925,0.6925,914799990.0
2006-04-21 20:49:00,0.69252,0.69259,0.69251,0.69259,328399999.0
2006-04-21 20:50:00,0.6926,0.6926,0.69253,0.69258,1392599981.0
2006-04-21 20:51:00,0.69258,0.69266,0.69256,0.69262,536000002.0
2006-04-21 20:52:00,0.69263,0.69263,0.69255,0.6926,547699998.0
2006-04-21 20:53:00,0.69266,0.69273,0.69263,0.69267,980600001.0
2006-04-21 20:54:00,0.69268,0.69268,0.69257,0.69268,749400005.0
2006-04-21 20:55:00,0.6927,0.6927,0.69265,0.69268,411499998.0
2006-04-21 20:56:00,0.69268,0.69274,0.69261,0.6927,1221999998.0
2006-04-21 20:57:00,0.69266,0.69273,0.69262,0.69262,1242700001.0
2006-04-21 20:58:00,0.6926,0.69268,0.6926,0.69265,661600002.0
2006-04-21 20:59:00,0.69265,0.69278,0.69259,0.69278,1866999995.0
2006-04-21 21:00:00,0.6928,0.6928,0.6926,0.69266,1654800007.0
2006-04-21 21:01:00,0.69265,0.69268,0.69256,0.69268,1322699998.0
2006-04-21 21:02:00,0.69268,0.69268,0.69255,0.69262,451099999.0
2006-04-21 21:03:00,0.69262,0.6927,0.69261,0.69262,896899997.0
2006-04-21 21:04:00,0.69262,0.69266,0.69258,0.69258,537800002.0
2006-04-21 21:05:00,0.69255,0.6926,0.69253,0.69258,562200000.0
2006-04-21 21:06:00,0.69258,0.69259,0.69254,0.69256,720700000.0
2006-04-21 21:07:00,0.69255,0.6926,0.69255,0.69255,70100000.0
2006-04-21 21:08:00,0.69259,0.69264,0.69254,0.69257,226799997.0
2006-04-21 21:09:00,0.6926,0.69265,0.69258,0.69264,246300003.0
2006-04-21 21:10:00,0.69267,0.69269,0.69263,0.69265,115100000.0
2006-04-21 21:11:00,0.69265,0.69267,0.69252,0.69252,228200003.0
2006-04-21 21:12:00,0.6925,0.6925,0.69247,0.69249,162099999.0
2006-04-21 21:13:00,0.6925,0.69253,0.69247,0.69247,310299999.0
2006-04-21 21:14:00,0.6925,0.69253,0.69245,0.69248,590700003.0
2006-04-21 21:15:00,0.69249,0.69252,0.69247,0.6925,433099993.0
2006-04-21 21:16:00,0.69248,0.69252,0.69245,0.69252,433300000.0
2006-04-21 21:17:00,0.6925,0.69253,0.69248,0.69253,186500001.0
2006-04-21 21:18:00,0.69251,0.69255,0.69249,0.6925,157399999.0
2006-04-21 21:19:00,0.69248,0.69253,0.69245,0.69245,502600001.0
2006-04-21 21:20:00,0.6925,0.6925,0.69245,0.69247,1017499996.0
2006-04-21 21:21:00,0.69248,0.69248,0.69241,0.69244,305800000.0
2006-04-21 21:22:00,0.69248,0.69248,0.69236,0.69246,851299999.0
2006-04-21 21:23:00,0.69247,0.69247,0.69245,0.69245,39900001.0
2006-04-21 21:24:00,0.69247,0.69247,0.69227,0.69227,312099994.0
2006-04-21 21:25:00,0.69225,0.6923,0.69223,0.69227,176399998.0
2006-04-21 21:26:00,0.6923,0.6923,0.69227,0.69227,43400000.0
2006-04-21 21:27:00,0.6923,0.69234,0.6923,0.69231,86199999.0
2006-04-21 21:28:00,0.69233,0.69243,0.69233,0.69238,191800000.0
2006-04-21 21:29:00,0.69239,0.6924,0.69236,0.69237,106900001.0
2006-04-21 21:30:00,0.6924,0.69251,0.6924,0.69248,69700001.0
2006-04-21 21:31:00,0.69249,0.69253,0.69247,0.69253,167600000.0
2006-04-21 21:32:00,0.69251,0.69251,0.69244,0.6925,453300001.0
2006-04-21 21:33:00,0.69249,0.69249,0.69237,0.69237,487100003.0
2006-04-21 21:34:00,0.69237,0.69243,0.69237,0.69243,582399999.0
2006-04-21 21:35:00,0.69247,0.69251,0.69244,0.69251,364600000.0
2006-04-21 21:36:00,0.69251,0.69251,0.69238,0.69238,107599999.0
2006-04-21 21:37:00,0.69241,0.69243,0.69237,0.6924,270500000.0
2006-04-21 21:38:00,0.69239,0.69245,0.69237,0.69241,115000000.0
2006-04-21 21:39:00,0.69235,0.69237,0.6923,0.6923,150000000.0
2006-04-21 21:40:00,0.69225,0.69243,0.69225,0.69236,287199997.0
2006-04-21 21:41:00,0.69238,0.69246,0.69238,0.69246,83100001.0
2006-04-21 21:42:00,0.69244,0.69244,0.69237,0.69237,199399998.0
2006-04-21 21:43:00,0.69235,0.69251,0.69235,0.69251,277700001.0
2006-04-21 21:44:00,0.69252,0.69252,0.69248,0.6925,498500006.0
2006-04-21 21:45:00,0.6925,0.69254,0.6925,0.69254,122899996.0
2006-04-21 21:46:00,0.69258,0.69279,0.69242,0.69247,451399998.0
2006-04-21 21:47:00,0.69247,0.69271,0.69247,0.69254,213100002.0
2006-04-21 21:48:00,0.69252,0.69252,0.69241,0.69247,111699997.0
2006-04-21 21:49:00,0.69247,0.6925,0.69247,0.6925,156700000.0
2006-04-21 21:50:00,0.69247,0.6925,0.69245,0.6925,129199999.0
2006-04-21 21:51:00,0.69253,0.69258,0.69249,0.69249,195899999.0
2006-04-21 21:52:00,0.69245,0.69252,0.69245,0.69245,46600001.0
2006-04-21 21:53:00,0.6925,0.6925,0.69247,0.69247,143999998.0
2006-04-21 21:54:00,0.69247,0.6925,0.69243,0.69243,347299997.0
2006-04-21 21:55:00,0.69243,0.69249,0.69241,0.69241,203800004.0
2006-04-21 21:56:00,0.69243,0.69243,0.6924,0.6924,263899998.0
2006-04-21 21:57:00,0.69245,0.69255,0.69245,0.69247,317899998.0
2006-04-21 21:58:00,0.69249,0.69252,0.69248,0.69248,105800002.0
2006-04-21 21:59:00,0.69246,0.69255,0.69242,0.69255,547000005.0
2006-04-21 22:00:00,0.69254,0.69254,0.69245,0.69248,204299999.0
2006-04-21 22:01:00,0.69251,0.69263,0.69251,0.69263,299600000.0
2006-04-21 22:02:00,0.69264,0.69271,0.6925,0.6925,344900001.0
2006-04-21 22:03:00,0.6925,0.69256,0.6925,0.69256,388400002.0
2006-04-21 22:04:00,0.69257,0.69257,0.69248,0.69248,302200001.0
2006-04-21 22:05:00,0.69245,0.69252,0.69244,0.69244,187999999.0
2006-04-21 22:06:00,0.69243,0.69243,0.69235,0.69235,129700001.0
2006-04-21 22:07:00,0.6923,0.69238,0.6923,0.69238,65500000.0
2006-04-21 22:08:00,0.69236,0.69236,0.69226,0.69226,261800001.0
2006-04-21 22:09:00,0.69229,0.69236,0.69229,0.69231,142999998.0
2006-04-21 22:10:00,0.69229,0.6925,0.69229,0.69246,234600000.0
2006-04-21 22:11:00,0.69247,0.69247,0.69233,0.69233,100600000.0
2006-04-21 22:12:00,0.69235,0.69243,0.69235,0.69241,524700004.0
2006-04-21 22:13:00,0.69244,0.69253,0.69244,0.69253,57299999.0
2006-04-21 22:14:00,0.69255,0.69255,0.69248,0.69254,91899999.0
2006-04-21 22:15:00,0.69255,0.69264,0.69254,0.69257,771799992.0
2006-04-21 22:16:00,0.69257,0.6926,0.69253,0.69257,585199993.0
2006-04-21 22:17:00,0.6926,0.6926,0.6926,0.6926,27200001.0
2006-04-21 22:18:00,0.6926,0.6926,0.6926,0.6926,11600000.0
2006-04-21 22:19:00,0.6926,0.6926,0.69255,0.69257,108899998.0
2006-04-21 22:20:00,0.69256,0.69256,0.69251,0.69256,45600000.0
2006-04-21 22:21:00,0.69257,0.69262,0.69255,0.69255,443299998.0
2006-04-21 22:22:00,0.69257,0.69258,0.6925,0.6925,401699996.0
2006-04-21 22:23:00,0.69249,0.6927,0.69249,0.69261,492800004.0
2006-04-21 22:24:00,0.69265,0.69274,0.69262,0.69272,153500001.0
2006-04-21 22:25:00,0.6927,0.69275,0.6927,0.69275,159800000.0
2006-04-21 22:26:00,0.6927,0.6927,0.69262,0.69262,336499996.0
2006-04-21 22:27:00,0.69262,0.69262,0.69258,0.69258,135100000.0
2006-04-21 22:28:00,0.69257,0.6926,0.69255,0.69255,228199998.0
2006-04-21 22:29:00,0.69257,0.69257,0.69232,0.69232,307100001.0
2006-04-21 22:30:00,0.69234,0.69237,0.69233,0.69233,53599999.0
2006-04-21 22:31:00,0.6924,0.69253,0.6924,0.6925,85600001.0
2006-04-21 22:32:00,0.69252,0.69252,0.69241,0.69241,341300003.0
2006-04-21 22:33:00,0.6924,0.69243,0.6924,0.69243,247999999.0
2006-04-21 22:34:00,0.69243,0.69243,0.6924,0.6924,234800002.0
2006-04-21 22:35:00,0.6924,0.69243,0.69235,0.69243,86400001.0
2006-04-21 22:36:00,0.69242,0.69243,0.69236,0.69243,175299997.0
2006-04-21 22:37:00,0.69245,0.69245,0.6924,0.6924,149300003.0
2006-04-21 22:38:00,0.69244,0.69247,0.69242,0.69242,155700001.0
2006-04-21 22:39:00,0.69241,0.69241,0.69235,0.69241,218200003.0
2006-04-21 22:40:00,0.69241,0.69244,0.69236,0.69243,367399999.0
2006-04-21 22:41:00,0.69245,0.69251,0.69243,0.6925,243299998.0
2006-04-21 22:42:00,0.69242,0.69248,0.69241,0.69245,263099999.0
2006-04-21 22:43:00,0.6925,0.69255,0.69243,0.6925,271899998.0
2006-04-21 22:44:00,0.69252,0.69252,0.69237,0.69237,130100003.0
2006-04-21 22:45:00,0.69238,0.69238,0.69232,0.69235,242100000.0
2006-04-21 22:46:00,0.6923,0.6925,0.6923,0.69247,287599997.0
2006-04-21 22:47:00,0.69251,0.69253,0.69241,0.69241,161700005.0
2006-04-21 22:48:00,0.6924,0.69252,0.6924,0.69242,385000003.0
2006-04-21 22:49:00,0.69251,0.69251,0.69239,0.6924,130200002.0
2006-04-21 22:50:00,0.69245,0.69249,0.6924,0.69242,103599998.0
2006-04-21 22:51:00,0.69242,0.69242,0.6923,0.6923,93200001.0
2006-04-21 22:52:00,0.69226,0.69226,0.69223,0.69223,80500000.0
2006-04-21 22:53:00,0.69224,0.69231,0.69222,0.69225,110300001.0
2006-04-21 22:54:00,0.69222,0.69229,0.69221,0.69224,242300000.0
2006-04-21 22:55:00,0.69222,0.69232,0.6922,0.69232,123699999.0
2006-04-21 22:56:00,0.69231,0.69231,0.69218,0.69222,77200000.0
2006-04-21 22:57:00,0.6922,0.6923,0.69217,0.6923,164099999.0
2006-04-21 22:58:00,0.69228,0.69228,0.69218,0.69221,428499992.0
2006-04-21 22:59:00,0.6922,0.69223,0.69207,0.69207,319900002.0
2006-04-23 23:00:00,0.69217,0.69246,0.69214,0.69227,187699998.0
2006-04-23 23:01:00,0.69237,0.69243,0.69214,0.69227,194500001.0
2006-04-23 23:02:00,0.69242,0.69243,0.69218,0.69236,91800000.0
2006-04-23 23:03:00,0.69238,0.69242,0.69227,0.69238,101500000.0
2006-04-23 23:04:00,0.6923,0.69239,0.69223,0.69239,130200001.0
2006-04-23 23:05:00,0.69239,0.69253,0.69225,0.69253,38000000.0
2006-04-23 23:06:00,0.6925,0.6925,0.69233,0.69235,98799997.0
2006-04-23 23:07:00,0.69243,0.69258,0.69232,0.69258,113699997.0
2006-04-23 23:08:00,0.69233,0.69257,0.69226,0.6924,188699999.0
2006-04-23 23:09:00,0.69235,0.69248,0.69225,0.69235,182300000.0
2006-04-23 23:10:00,0.69221,0.69237,0.69218,0.69227,191000001.0
2006-04-23 23:11:00,0.69215,0.69243,0.69206,0.69232,316499998.0
2006-04-23 23:12:00,0.69227,0.69237,0.69222,0.69234,103200002.0
2006-04-23 23:13:00,0.69221,0.69233,0.69218,0.69229,150200000.0
2006-04-23 23:14:00,0.69231,0.69246,0.69231,0.69236,178799999.0
2006-04-23 23:15:00,0.69226,0.69244,0.69223,0.6923,118399997.0
2006-04-23 23:16:00,0.6923,0.69235,0.6922,0.69228,179500004.0
2006-04-23 23:17:00,0.69235,0.69246,0.69208,0.69218,161700001.0
2006-04-23 23:18:00,0.69211,0.69241,0.69207,0.69241,70000001.0
2006-04-23 23:19:00,0.69232,0.69256,0.69232,0.69245,231599998.0
2006-04-23 23:20:00,0.69238,0.69252,0.69235,0.69248,156100002.0
2006-04-23 23:21:00,0.69227,0.69246,0.69222,0.69246,163700000.0
2006-04-23 23:22:00,0.69236,0.69244,0.69225,0.69241,97899999.0
2006-04-23 23:23:00,0.69227,0.69243,0.69212,0.69215,276300000.0
2006-04-23 23:24:00,0.69223,0.69237,0.6921,0.69227,215600001.0
2006-04-23 23:25:00,0.69229,0.69243,0.69226,0.69243,330800007.0
2006-04-23 23:26:00,0.69227,0.69244,0.69223,0.69239,100600003.0
2006-04-23 23:27:00,0.69237,0.69237,0.69214,0.6923,264599999.0
2006-04-23 23:28:00,0.69223,0.69237,0.69223,0.69224,231400005.0
2006-04-23 23:29:00,0.6923,0.6924,0.69216,0.69222,174200000.0
2006-04-23 23:30:00,0.69218,0.69238,0.69213,0.6922,115899999.0
2006-04-23 23:31:00,0.69232,0.69243,0.69215,0.69229,192700000.0
2006-04-23 23:32:00,0.69235,0.69241,0.69214,0.69215,238599999.0
2006-04-23 23:33:00,0.69218,0.69227,0.69205,0.6922,203800006.0
2006-04-23 23:34:00,0.69218,0.69235,0.69204,0.69235,164899998.0
2006-04-23 23:35:00,0.69235,0.69235,0.69193,0.6922,152500002.0
2006-04-23 23:36:00,0.6922,0.69229,0.69205,0.69215,122100000.0
2006-04-23 23:37:00,0.69211,0.69211,0.69172,0.69173,153600000.0
2006-04-23 23:38:00,0.6917,0.69178,0.6917,0.69172,117100002.0
2006-04-23 23:39:00,0.69175,0.69178,0.69172,0.69175,136399997.0
2006-04-23 23:40:00,0.69175,0.69175,0.69173,0.69173,47900002.0
2006-04-23 23:41:00,0.69174,0.69178,0.69171,0.69171,139699999.0
2006-04-23 23:42:00,0.69172,0.69172,0.69172,0.69172,4800000.0
2006-04-23 23:43:00,0.69176,0.69177,0.69173,0.69173,88900002.0
2006-04-23 23:44:00,0.69173,0.69173,0.6917,0.69172,48700000.0
2006-04-23 23:45:00,0.69172,0.69175,0.69172,0.69175,6100000.0
2006-04-23 23:46:00,0.69175,0.69175,0.69175,0.69175,8000000.0
2006-04-23 23:47:00,0.69176,0.69178,0.6917,0.6917,133399998.0
2006-04-23 23:48:00,0.69175,0.69178,0.69172,0.69172,18400000.0
2006-04-23 23:49:00,0.6917,0.69173,0.6917,0.69173,29300000.0
2006-04-23 23:50:00,0.6917,0.6917,0.6917,0.6917,33500000.0
2006-04-23 23:51:00,0.69175,0.69175,0.6917,0.6917,46200000.0
2006-04-23 23:52:00,0.69168,0.69175,0.69168,0.69175,59099998.0
2006-04-23 23:53:00,0.69172,0.69178,0.69172,0.69172,176400000.0
2006-04-23 23:54:00,0.69179,0.69183,0.69175,0.69175,124199998.0
2006-04-23 23:55:00,0.69178,0.69179,0.69173,0.69179,121400002.0
2006-04-23 23:56:00,0.69178,0.6918,0.69175,0.69177,122000002.0
2006-04-23 23:57:00,0.6918,0.69182,0.69177,0.69177,120800001.0
2006-04-23 23:58:00,0.6918,0.6918,0.6915,0.6915,47900000.0
2006-04-23 23:59:00,0.69178,0.69184,0.69178,0.69184,156599998.0
2006-04-24 00:00:00,0.69181,0.69185,0.69176,0.69176,150499998.0
2006-04-24 00:01:00,0.69178,0.69181,0.69174,0.69181,104200000.0
2006-04-24 00:02:00,0.69184,0.69184,0.69181,0.69181,4800000.0
2006-04-24 00:03:00,0.69183,0.69183,0.69182,0.69182,51900002.0
2006-04-24 00:04:00,0.69181,0.69184,0.69179,0.69184,100599997.0
2006-04-24 00:05:00,0.69179,0.69181,0.69179,0.69181,84000000.0
2006-04-24 00:06:00,0.69178,0.69182,0.69177,0.6918,249299997.0
2006-04-24 00:07:00,0.69177,0.6918,0.69175,0.69175,226200000.0
2006-04-24 00:08:00,0.69178,0.69182,0.69177,0.69177,125400001.0
2006-04-24 00:09:00,0.6918,0.6918,0.69177,0.69177,180999996.0
2006-04-24 00:10:00,0.6918,0.6918,0.69175,0.69175,25500000.0
2006-04-24 00:11:00,0.6918,0.6918,0.69173,0.69173,51400002.0
2006-04-24 00:12:00,0.69175,0.69175,0.69175,0.69175,40900002.0
2006-04-24 00:13:00,0.69177,0.6918,0.69177,0.6918,70699998.0
2006-04-24 00:14:00,0.6918,0.6918,0.69178,0.69178,121200001.0
2006-04-24 00:15:00,0.69184,0.69185,0.6918,0.69185,50900000.0
2006-04-24 00:16:00,0.69184,0.69188,0.69184,0.69186,160299998.0
2006-04-24 00:17:00,0.69189,0.69189,0.69181,0.69181,179499998.0
2006-04-24 00:18:00,0.69182,0.69189,0.69182,0.69189,143699999.0
2006-04-24 00:19:00,0.69188,0.69191,0.69181,0.69191,155800003.0
2006-04-24 00:20:00,0.69186,0.69187,0.69182,0.69182,83800003.0
2006-04-24 00:21:00,0.69184,0.69184,0.69183,0.69183,41400002.0
2006-04-24 00:22:00,0.69185,0.69192,0.69183,0.69192,69900000.0
2006-04-24 00:23:00,0.69191,0.69194,0.69188,0.69188,186600001.0
2006-04-24 00:24:00,0.69192,0.69197,0.69192,0.69197,222500004.0
2006-04-24 00:25:00,0.69199,0.69212,0.69195,0.69212,185799996.0
2006-04-24 00:26:00,0.69217,0.69217,0.69198,0.69198,122999999.0
2006-04-24 00:27:00,0.69202,0.69213,0.69202,0.69213,137800000.0
2006-04-24 00:28:00,0.69213,0.69213,0.69192,0.69192,214900005.0
2006-04-24 00:29:00,0.69197,0.69197,0.69189,0.69189,157200000.0
2006-04-24 00:30:00,0.69197,0.69199,0.69194,0.69198,54400000.0
2006-04-24 00:31:00,0.69196,0.69197,0.69196,0.69197,37700000.0
2006-04-24 00:32:00,0.69195,0.69197,0.69192,0.69197,110099999.0
2006-04-24 00:33:00,0.6919,0.69197,0.69188,0.69192,133900002.0
2006-04-24 00:34:00,0.69185,0.69192,0.69185,0.6919,108500000.0
2006-04-24 00:35:00,0.69185,0.69192,0.69184,0.69192,252699996.0
2006-04-24 00:36:00,0.69186,0.69186,0.69184,0.69184,49999998.0
2006-04-24 00:37:00,0.69183,0.69183,0.69179,0.69179,25400001.0
2006-04-24 00:38:00,0.69181,0.69183,0.69181,0.69183,61399999.0
2006-04-24 00:39:00,0.69183,0.69187,0.69183,0.69187,41400000.0
2006-04-24 00:40:00,0.69183,0.69183,0.69174,0.69175,95000001.0
2006-04-24 00:41:00,0.69178,0.69178,0.6917,0.6917,237699998.0
2006-04-24 00:42:00,0.6917,0.6917,0.69169,0.69169,27200001.0
2006-04-24 00:43:00,0.69169,0.69173,0.69168,0.69168,52599999.0
2006-04-24 00:44:00,0.69173,0.69173,0.69165,0.69168,143400001.0
2006-04-24 00:45:00,0.69172,0.69172,0.69171,0.69171,9600000.0
2006-04-24 00:46:00,0.69174,0.69174,0.69166,0.69172,202699998.0
2006-04-24 00:47:00,0.69173,0.69177,0.69163,0.69163,150800005.0
2006-04-24 00:48:00,0.69173,0.69175,0.69172,0.69173,132400002.0
2006-04-24 00:49:00,0.69176,0.69176,0.69164,0.69165,72200000.0
2006-04-24 00:50:00,0.69169,0.69173,0.69165,0.69173,141000000.0
2006-04-24 00:51:00,0.69175,0.69177,0.69164,0.69177,179700001.0
2006-04-24 00:52:00,0.69174,0.69176,0.6917,0.6917,189299996.0
2006-04-24 00:53:00,0.6917,0.69176,0.6917,0.69176,44000001.0
2006-04-24 00:54:00,0.69181,0.69182,0.69175,0.69175,154399999.0
2006-04-24 00:55:00,0.6918,0.6918,0.69173,0.69173,104399996.0
2006-04-24 00:56:00,0.6917,0.69175,0.69167,0.69172,126900000.0
2006-04-24 00:57:00,0.69172,0.69175,0.6917,0.69172,185300002.0
2006-04-24 00:58:00,0.69172,0.69175,0.69172,0.69175,55800002.0
2006-04-24 00:59:00,0.69172,0.69175,0.69172,0.69175,39899998.0
2006-04-24 01:00:00,0.69172,0.69175,0.69172,0.69175,30199999.0
2006-04-24 01:01:00,0.69175,0.69175,0.6917,0.6917,30300001.0
2006-04-24 01:02:00,0.69173,0.69173,0.69172,0.69172,66999998.0
2006-04-24 01:03:00,0.6917,0.69175,0.6917,0.69175,192500000.0
2006-04-24 01:04:00,0.69172,0.69175,0.6917,0.69175,192200000.0
2006-04-24 01:05:00,0.6924,0.69256,0.69233,0.69255,159099999.0
2006-04-24 01:06:00,0.6923,0.69248,0.69223,0.69241,209199998.0
2006-04-24 01:07:00,0.6922,0.69252,0.6922,0.6924,107400001.0
2006-04-24 01:08:00,0.6923,0.69249,0.69222,0.69237,112700000.0
2006-04-24 01:09:00,0.6925,0.6925,0.69229,0.69246,155800002.0
2006-04-24 01:10:00,0.69245,0.69252,0.69231,0.69234,271700002.0
2006-04-24 01:11:00,0.6925,0.69257,0.69215,0.69222,209599994.0
2006-04-24 01:12:00,0.69242,0.69251,0.69231,0.69246,112299998.0
2006-04-24 01:13:00,0.69228,0.69234,0.69222,0.69229,129599999.0
2006-04-24 01:14:00,0.69226,0.69254,0.69221,0.69254,99000002.0
2006-04-24 01:15:00,0.6923,0.69254,0.69219,0.69254,108500001.0
2006-04-24 01:16:00,0.69243,0.69251,0.69227,0.69248,143199998.0
2006-04-24 01:17:00,0.69248,0.69265,0.69238,0.69246,179600001.0
2006-04-24 01:18:00,0.6922,0.69257,0.6922,0.69236,100400001.0
2006-04-24 01:19:00,0.6924,0.6926,0.69236,0.69258,125800000.0
2006-04-24 01:20:00,0.6925,0.69255,0.69232,0.69242,255299992.0
2006-04-24 01:21:00,0.69242,0.6925,0.69225,0.69242,305999994.0
2006-04-24 01:22:00,0.69237,0.69258,0.69237,0.69239,133700002.0
2006-04-24 01:23:00,0.69242,0.69249,0.69224,0.69224,98299999.0
2006-04-24 01:24:00,0.69232,0.69238,0.69217,0.69223,190700006.0
2006-04-24 01:25:00,0.69232,0.69255,0.69219,0.69222,129400000.0
2006-04-24 01:26:00,0.69268,0.69268,0.69225,0.69237,219499996.0
2006-04-24 01:27:00,0.69254,0.69259,0.69232,0.69242,174699998.0
2006-04-24 01:28:00,0.69242,0.69248,0.6923,0.6923,53099999.0
2006-04-24 01:29:00,0.6923,0.69251,0.69226,0.6925,153800002.0
2006-04-24 01:30:00,0.69248,0.69254,0.69225,0.69241,150900000.0
2006-04-24 01:31:00,0.69237,0.69252,0.69235,0.69247,46300000.0
2006-04-24 01:32:00,0.69235,0.69247,0.69228,0.69233,215599996.0
2006-04-24 01:33:00,0.69242,0.6925,0.69227,0.69249,265699997.0
2006-04-24 01:34:00,0.69242,0.69258,0.69227,0.69251,232200001.0
2006-04-24 01:35:00,0.69238,0.69263,0.69231,0.69259,149099997.0
2006-04-24 01:36:00,0.6925,0.69256,0.69225,0.69245,182199997.0
2006-04-24 01:37:00,0.6925,0.69253,0.69227,0.6924,137399999.0
2006-04-24 01:38:00,0.69232,0.69263,0.69225,0.69262,182100003.0
2006-04-24 01:39:00,0.69267,0.69267,0.6923,0.69236,111500000.0
2006-04-24 01:40:00,0.69238,0.69261,0.69237,0.69246,131699999.0
2006-04-24 01:41:00,0.69246,0.69258,0.69237,0.69244,235699997.0
2006-04-24 01:42:00,0.6922,0.69248,0.6922,0.69226,295700005.0
2006-04-24 01:43:00,0.6923,0.6926,0.6923,0.69247,118200000.0
2006-04-24 01:44:00,0.69242,0.69247,0.69214,0.69227,162100000.0
2006-04-24 01:45:00,0.69242,0.69251,0.69228,0.69235,163600003.0
2006-04-24 01:46:00,0.69235,0.69245,0.69219,0.69219,120699996.0
2006-04-24 01:47:00,0.69221,0.69259,0.69221,0.6924,82000002.0
2006-04-24 01:48:00,0.6924,0.6924,0.69215,0.69239,230000003.0
2006-04-24 01:49:00,0.69229,0.6924,0.69219,0.69231,126899997.0
2006-04-24 01:50:00,0.69225,0.69238,0.69225,0.69232,73900000.0
2006-04-24 01:51:00,0.69237,0.69248,0.69212,0.69231,100699998.0
2006-04-24 01:52:00,0.6923,0.69265,0.69226,0.69232,163199997.0
2006-04-24 01:53:00,0.69226,0.69243,0.6922,0.69238,262700000.0
2006-04-24 01:54:00,0.69229,0.69241,0.69217,0.69228,194500002.0
2006-04-24 01:55:00,0.69237,0.69244,0.69217,0.69226,189300002.0
2006-04-24 01:56:00,0.69215,0.69236,0.69205,0.69219,272000002.0
2006-04-24 01:57:00,0.69215,0.69241,0.69213,0.69223,148500000.0
2006-04-24 01:58:00,0.69212,0.69244,0.69209,0.69236,296899992.0
2006-04-24 01:59:00,0.69225,0.69235,0.69205,0.69205,149799995.0
2006-04-24 02:00:00,0.692,0.69214,0.69195,0.69195,79699999.0
2006-04-24 02:01:00,0.6922,0.69222,0.69198,0.69205,178200001.0
2006-04-24 02:02:00,0.69207,0.69233,0.69203,0.69228,142000001.0
2006-04-24 02:03:00,0.69215,0.69235,0.69207,0.69215,218299999.0
2006-04-24 02:04:00,0.69227,0.69239,0.69203,0.69223,161000003.0
2006-04-24 02:05:00,0.69232,0.69238,0.69219,0.69231,125599998.0
2006-04-24 02:06:00,0.69239,0.69249,0.69208,0.69224,149600000.0
2006-04-24 02:07:00,0.69235,0.69246,0.69218,0.69222,101800001.0
2006-04-24 02:08:00,0.69214,0.6923,0.69198,0.69229,142400000.0
2006-04-24 02:09:00,0.69234,0.6924,0.69215,0.6922,160700000.0
2006-04-24 02:10:00,0.69245,0.69246,0.69216,0.69229,71900000.0
2006-04-24 02:11:00,0.69245,0.69248,0.69209,0.69221,175999998.0
2006-04-24 02:12:00,0.69228,0.69232,0.69205,0.69217,147999998.0
2006-04-24 02:13:00,0.69215,0.69232,0.69212,0.69212,258700000.0
2006-04-24 02:14:00,0.69209,0.69238,0.69209,0.69227,217399999.0
2006-04-24 02:15:00,0.69212,0.69235,0.69201,0.69219,207000002.0
2006-04-24 02:16:00,0.69222,0.69233,0.69206,0.6921,55700000.0
2006-04-24 02:17:00,0.69205,0.6922,0.69198,0.69216,196000005.0
2006-04-24 02:18:00,0.69198,0.6922,0.69195,0.69204,186999999.0
2006-04-24 02:19:00,0.69216,0.69219,0.69209,0.69215,194299999.0
2006-04-24 02:20:00,0.69207,0.6922,0.69203,0.6922,157299999.0
2006-04-24 02:21:00,0.69212,0.69215,0.69183,0.6921,169200002.0
2006-04-24 02:22:00,0.69207,0.69214,0.69186,0.69201,138099996.0
2006-04-24 02:23:00,0.69195,0.692,0.69177,0.69183,261899993.0
2006-04-24 02:24:00,0.69176,0.69201,0.69165,0.69194,183100000.0
2006-04-24 02:25:00,0.69197,0.69201,0.69175,0.69189,152199997.0
2006-04-24 02:26:00,0.69182,0.6919,0.69164,0.69175,149999998.0
2006-04-24 02:27:00,0.6917,0.69188,0.69166,0.69168,179000000.0
2006-04-24 02:28:00,0.69173,0.6919,0.69162,0.69174,183500002.0
2006-04-24 02:29:00,0.69177,0.69195,0.69173,0.69185,184399996.0
2006-04-24 02:30:00,0.69177,0.69186,0.69146,0.69151,127600003.0
2006-04-24 02:31:00,0.69162,0.6917,0.69135,0.69152,164600001.0
2006-04-24 02:32:00,0.69143,0.69168,0.69136,0.69168,69600001.0
2006-04-24 02:33:00,0.6915,0.69178,0.69144,0.69176,200499999.0
2006-04-24 02:34:00,0.69179,0.69189,0.69166,0.69175,110100003.0
2006-04-24 02:35:00,0.6919,0.69193,0.69165,0.69166,143700001.0
2006-04-24 02:36:00,0.69183,0.69192,0.69163,0.69177,131499997.0
2006-04-24 02:37:00,0.69168,0.69187,0.69164,0.69181,151800003.0
2006-04-24 02:38:00,0.69195,0.69199,0.69169,0.69183,342500001.0
2006-04-24 02:39:00,0.69177,0.69192,0.69175,0.69189,170800001.0
2006-04-24 02:40:00,0.69185,0.69188,0.69173,0.69181,128699999.0
2006-04-24 02:41:00,0.6918,0.69195,0.69167,0.6918,137900003.0
2006-04-24 02:42:00,0.6918,0.69201,0.6918,0.69196,116600000.0
2006-04-24 02:43:00,0.69208,0.69218,0.69189,0.692,210000005.0
2006-04-24 02:44:00,0.69209,0.69217,0.69187,0.69201,153900002.0
2006-04-24 02:45:00,0.69205,0.69211,0.69189,0.69206,72400000.0
2006-04-24 02:46:00,0.69202,0.69208,0.69186,0.69204,214500002.0
2006-04-24 02:47:00,0.69205,0.69212,0.69183,0.69186,230599999.0
2006-04-24 02:48:00,0.69172,0.69187,0.69161,0.69181,230500000.0
2006-04-24 02:49:00,0.6918,0.69201,0.69173,0.69201,169999998.0
2006-04-24 02:50:00,0.69177,0.69203,0.69174,0.69198,138800000.0
2006-04-24 02:51:00,0.69198,0.69204,0.69175,0.69192,158100002.0
2006-04-24 02:52:00,0.69186,0.69204,0.69177,0.69203,280299996.0
2006-04-24 02:53:00,0.69195,0.69203,0.69174,0.69185,160299998.0
2006-04-24 02:54:00,0.69188,0.69207,0.69178,0.69189,182099995.0
2006-04-24 02:55:00,0.69207,0.69218,0.69181,0.69202,279700005.0
2006-04-24 02:56:00,0.69202,0.69211,0.69184,0.69184,152899998.0
2006-04-24 02:57:00,0.69192,0.69209,0.69185,0.69195,194599997.0
2006-04-24 02:58:00,0.6919,0.69202,0.6918,0.69193,246499993.0
2006-04-24 02:59:00,0.69185,0.69217,0.69185,0.69214,64600002.0
2006-04-24 03:00:00,0.69218,0.69225,0.69193,0.69212,231699998.0
2006-04-24 03:01:00,0.692,0.69222,0.69191,0.69212,150499996.0
2006-04-24 03:02:00,0.69205,0.69217,0.69193,0.69203,98599998.0
2006-04-24 03:03:00,0.69218,0.69221,0.69196,0.69208,84800002.0
2006-04-24 03:04:00,0.69213,0.69228,0.69202,0.6921,201899996.0
2006-04-24 03:05:00,0.69216,0.69225,0.69208,0.69208,213000004.0
2006-04-24 03:06:00,0.69208,0.69223,0.69195,0.69213,156099999.0
2006-04-24 03:07:00,0.69185,0.69208,0.69185,0.69201,145399997.0
2006-04-24 03:08:00,0.69197,0.69202,0.69183,0.692,171300001.0
2006-04-24 03:09:00,0.69205,0.69205,0.69168,0.69168,94900003.0
2006-04-24 03:10:00,0.69183,0.69204,0.69181,0.69196,83200000.0
2006-04-24 03:11:00,0.69197,0.69197,0.69165,0.69179,209400003.0
2006-04-24 03:12:00,0.6917,0.69195,0.69164,0.69176,278299996.0
2006-04-24 03:13:00,0.69163,0.69181,0.69155,0.69168,156000001.0
2006-04-24 03:14:00,0.69147,0.69177,0.69142,0.69172,158100002.0
2006-04-24 03:15:00,0.69167,0.6917,0.69149,0.69156,115200003.0
2006-04-24 03:16:00,0.6915,0.69175,0.69145,0.6917,190200005.0
2006-04-24 03:17:00,0.69168,0.69168,0.69146,0.69154,188899999.0
2006-04-24 03:18:00,0.69164,0.69173,0.69145,0.69149,97999997.0
2006-04-24 03:19:00,0.69158,0.69168,0.69149,0.69156,267800000.0
2006-04-24 03:20:00,0.69157,0.69161,0.69132,0.69142,165199998.0
2006-04-24 03:21:00,0.6915,0.69165,0.69136,0.69142,191800003.0
2006-04-24 03:22:00,0.69129,0.69158,0.69121,0.69158,157099997.0
2006-04-24 03:23:00,0.6916,0.69161,0.69128,0.6914,122200001.0
2006-04-24 03:24:00,0.69128,0.69161,0.69128,0.69144,220599999.0
2006-04-24 03:25:00,0.69159,0.69166,0.69138,0.69143,227900003.0
2006-04-24 03:26:00,0.6915,0.69163,0.6913,0.69151,117099999.0
2006-04-24 03:27:00,0.69142,0.69142,0.69124,0.69139,117600002.0
2006-04-24 03:28:00,0.6913,0.69167,0.6913,0.69165,162500001.0
2006-04-24 03:29:00,0.69157,0.69163,0.69142,0.69145,168199998.0
2006-04-24 03:30:00,0.69143,0.69158,0.69134,0.69138,129400000.0
2006-04-24 03:31:00,0.69147,0.69154,0.6914,0.69147,122999998.0
2006-04-24 03:32:00,0.69135,0.69149,0.69126,0.69133,139800002.0
2006-04-24 03:33:00,0.6911,0.69156,0.69105,0.69143,149799999.0
2006-04-24 03:34:00,0.69135,0.69145,0.69124,0.69134,197900004.0
2006-04-24 03:35:00,0.69153,0.69166,0.69137,0.69142,176800000.0
2006-04-24 03:36:00,0.6916,0.69161,0.69131,0.69146,106300002.0
2006-04-24 03:37:00,0.69157,0.69158,0.69123,0.69131,120499998.0
2006-04-24 03:38:00,0.69135,0.69146,0.69116,0.69116,139699999.0
2006-04-24 03:39:00,0.69146,0.69146,0.69134,0.69134,48099999.0
2006-04-24 03:40:00,0.69107,0.6911,0.69107,0.6911,50900000.0
2006-04-24 03:41:00,0.69113,0.69121,0.69113,0.69121,77500001.0
2006-04-24 03:42:00,0.69127,0.69127,0.69122,0.69122,105699999.0
2006-04-24 03:43:00,0.69119,0.6912,0.69118,0.69119,99800000.0
2006-04-24 03:44:00,0.69118,0.69122,0.69118,0.6912,108100002.0
2006-04-24 03:45:00,0.69123,0.69129,0.69123,0.69129,11900000.0
2006-04-24 03:46:00,0.69132,0.69135,0.69127,0.69127,94499998.0
2006-04-24 03:47:00,0.69128,0.69137,0.69127,0.69127,114200005.0
2006-04-24 03:48:00,0.69125,0.6913,0.69125,0.6913,33699999.0
2006-04-24 03:49:00,0.69124,0.69124,0.69117,0.69118,224499996.0
2006-04-24 03:50:00,0.69115,0.69123,0.69115,0.6912,161599998.0
2006-04-24 03:51:00,0.6912,0.69123,0.6912,0.69123,35600001.0
2006-04-24 03:52:00,0.69127,0.69129,0.6912,0.6912,274599999.0
2006-04-24 03:53:00,0.69129,0.69129,0.6912,0.69124,56700000.0
2006-04-24 03:54:00,0.69129,0.69134,0.69126,0.69133,110999999.0
2006-04-24 03:55:00,0.6913,0.6913,0.69127,0.6913,33300000.0
2006-04-24 03:56:00,0.69132,0.69132,0.69126,0.69126,17700001.0
2006-04-24 03:57:00,0.69135,0.69136,0.69135,0.69136,24700001.0
2006-04-24 03:58:00,0.69132,0.69141,0.69132,0.69139,118199998.0
2006-04-24 03:59:00,0.69147,0.69147,0.69142,0.69142,98999999.0
2006-04-24 04:00:00,0.69155,0.69165,0.69155,0.6916,112399999.0
2006-04-24 04:01:00,0.6916,0.69164,0.6916,0.69162,181900000.0
2006-04-24 04:02:00,0.69156,0.69157,0.69153,0.69157,137900000.0
2006-04-24 04:03:00,0.69164,0.69164,0.69159,0.6916,132999997.0
2006-04-24 04:04:00,0.6916,0.6916,0.69157,0.69158,128299999.0
2006-04-24 04:05:00,0.69158,0.69158,0.69155,0.69155,6400000.0
2006-04-24 04:06:00,0.69152,0.69156,0.69152,0.69156,105300003.0
2006-04-24 04:07:00,0.69154,0.69157,0.69151,0.69151,77099998.0
2006-04-24 04:08:00,0.69155,0.69161,0.69154,0.69157,188400002.0
2006-04-24 04:09:00,0.69153,0.69158,0.69148,0.69148,220299996.0
2006-04-24 04:10:00,0.69155,0.69158,0.69154,0.69156,62999999.0
2006-04-24 04:11:00,0.69157,0.69164,0.69152,0.69152,213300001.0
2006-04-24 04:12:00,0.69145,0.69145,0.6913,0.6913,57899998.0
2006-04-24 04:13:00,0.69138,0.69138,0.69137,0.69137,47100001.0
2006-04-24 04:14:00,0.69144,0.69149,0.69134,0.69148,217200001.0
2006-04-24 04:15:00,0.69149,0.69155,0.69135,0.69135,98400002.0
2006-04-24 04:16:00,0.69132,0.69138,0.69132,0.69132,170199998.0
2006-04-24 04:17:00,0.69134,0.69137,0.69131,0.69133,192799998.0
2006-04-24 04:18:00,0.69137,0.69138,0.69137,0.69138,63800002.0
2006-04-24 04:19:00,0.69138,0.69141,0.69135,0.6914,114700003.0
2006-04-24 04:20:00,0.69139,0.69139,0.69135,0.69136,69900002.0
2006-04-24 04:21:00,0.6914,0.69143,0.6914,0.69143,56599999.0
2006-04-24 04:22:00,0.69146,0.69154,0.69146,0.69149,179199998.0
2006-04-24 04:23:00,0.69152,0.69156,0.69147,0.69147,98400000.0
2006-04-24 04:24:00,0.69153,0.69153,0.69143,0.69148,83700000.0
2006-04-24 04:25:00,0.69144,0.69144,0.69124,0.6913,164099996.0
2006-04-24 04:26:00,0.69122,0.69137,0.69122,0.69137,118800002.0
2006-04-24 04:27:00,0.69136,0.69151,0.69136,0.69147,116499998.0
2006-04-24 04:28:00,0.69142,0.69144,0.69142,0.69143,42800000.0
2006-04-24 04:29:00,0.69143,0.69144,0.69139,0.69143,227699998.0
2006-04-24 04:30:00,0.69143,0.69143,0.69138,0.69138,193999999.0
2006-04-24 04:31:00,0.69138,0.69144,0.69137,0.69142,217099997.0
2006-04-24 04:32:00,0.69141,0.69154,0.69141,0.69151,106900001.0
2006-04-24 04:33:00,0.69148,0.69149,0.69143,0.69146,103400000.0
2006-04-24 04:34:00,0.69144,0.69147,0.69144,0.69144,70900000.0
2006-04-24 04:35:00,0.69143,0.69143,0.69139,0.69139,31100000.0
2006-04-24 04:36:00,0.69142,0.69148,0.69141,0.69148,134500000.0
2006-04-24 04:37:00,0.69143,0.69143,0.69135,0.69136,102100002.0
2006-04-24 04:38:00,0.69141,0.69147,0.69141,0.69147,49100000.0
2006-04-24 04:39:00,0.69144,0.6915,0.69139,0.6914,262900000.0
2006-04-24 04:40:00,0.69143,0.69143,0.69133,0.69137,119799998.0
2006-04-24 04:41:00,0.69144,0.69144,0.6914,0.6914,170000001.0
2006-04-24 04:42:00,0.69143,0.69145,0.69139,0.69145,53499998.0
2006-04-24 04:43:00,0.69142,0.69144,0.69139,0.69142,106400001.0
2006-04-24 04:44:00,0.6914,0.69148,0.6914,0.69147,158199997.0
2006-04-24 04:45:00,0.69141,0.69146,0.69141,0.69141,225200001.0
2006-04-24 04:46:00,0.69138,0.69139,0.69134,0.69139,113699996.0
2006-04-24 04:47:00,0.69139,0.69139,0.69134,0.69137,199500000.0
2006-04-24 04:48:00,0.69137,0.69139,0.69136,0.69136,101500000.0
2006-04-24 04:49:00,0.69137,0.69141,0.69134,0.69137,187300000.0
2006-04-24 04:50:00,0.69134,0.69137,0.6913,0.69137,116600001.0
2006-04-24 04:51:00,0.69139,0.6914,0.69139,0.6914,18200000.0
2006-04-24 04:52:00,0.69139,0.69143,0.69136,0.69143,51000001.0
2006-04-24 04:53:00,0.69145,0.69148,0.69139,0.69145,126800001.0
2006-04-24 04:54:00,0.69145,0.69148,0.69145,0.69148,100499997.0
2006-04-24 04:55:00,0.69145,0.69161,0.69144,0.69157,140400004.0
2006-04-24 04:56:00,0.69157,0.69158,0.69151,0.69158,60400001.0
2006-04-24 04:57:00,0.6915,0.69151,0.69142,0.69149,159899999.0
2006-04-24 04:58:00,0.69145,0.69148,0.69141,0.69148,31000000.0
2006-04-24 04:59:00,0.69148,0.69148,0.69143,0.69143,27100000.0
2006-04-24 05:00:00,0.69138,0.69146,0.69138,0.69146,68700000.0
2006-04-24 05:01:00,0.69145,0.69153,0.69145,0.69147,232199997.0
2006-04-24 05:02:00,0.69144,0.69144,0.69137,0.69144,91599999.0
2006-04-24 05:03:00,0.69149,0.69149,0.69137,0.69138,246400000.0
2006-04-24 05:04:00,0.69138,0.69142,0.69136,0.69142,142099997.0
2006-04-24 05:05:00,0.69146,0.6915,0.69144,0.69144,206899998.0
2006-04-24 05:06:00,0.69147,0.69148,0.69142,0.69142,75000003.0
2006-04-24 05:07:00,0.69136,0.69136,0.69134,0.69134,24700000.0
2006-04-24 05:08:00,0.69135,0.69141,0.69135,0.69135,155499998.0
2006-04-24 05:09:00,0.69135,0.6915,0.69135,0.6915,40500000.0
2006-04-24 05:10:00,0.69148,0.69148,0.69148,0.69148,15900000.0
2006-04-24 05:11:00,0.69146,0.69146,0.69139,0.6914,228999999.0
2006-04-24 05:12:00,0.6915,0.6915,0.69146,0.69146,66899999.0
2006-04-24 05:13:00,0.69149,0.69149,0.69143,0.69149,189400002.0
2006-04-24 05:14:00,0.69147,0.69148,0.69134,0.69134,69400001.0
2006-04-24 05:15:00,0.69133,0.69139,0.69133,0.69137,279100003.0
2006-04-24 05:16:00,0.69137,0.69141,0.69135,0.6914,255499999.0
2006-04-24 05:17:00,0.69134,0.69134,0.6913,0.69134,211599996.0
2006-04-24 05:18:00,0.6913,0.69137,0.6913,0.69131,137500003.0
2006-04-24 05:19:00,0.69137,0.69141,0.69133,0.69134,85800000.0
2006-04-24 05:20:00,0.69133,0.69133,0.69125,0.69131,151300000.0
2006-04-24 05:21:00,0.69137,0.69139,0.69133,0.69133,261800002.0
2006-04-24 05:22:00,0.69134,0.69134,0.69128,0.69128,43400001.0
2006-04-24 05:23:00,0.6913,0.6913,0.6913,0.6913,7900000.0
2006-04-24 05:24:00,0.69132,0.69133,0.69126,0.69126,110999997.0
2006-04-24 05:25:00,0.69133,0.69139,0.69131,0.69132,72500001.0
2006-04-24 05:26:00,0.6913,0.6914,0.6913,0.6913,134099999.0
2006-04-24 05:27:00,0.69136,0.6914,0.69136,0.6914,55299998.0
2006-04-24 05:28:00,0.6914,0.69141,0.69134,0.69138,153099999.0
2006-04-24 05:29:00,0.69138,0.69138,0.6913,0.6913,27300000.0
2006-04-24 05:30:00,0.69129,0.69134,0.69129,0.69129,63300001.0
2006-04-24 05:31:00,0.69137,0.69141,0.69133,0.69133,107699998.0
2006-04-24 05:32:00,0.6913,0.69134,0.69124,0.69124,215099996.0
2006-04-24 05:33:00,0.69118,0.69124,0.69113,0.69113,211899998.0
2006-04-24 05:34:00,0.69107,0.69107,0.691,0.691,59500002.0
2006-04-24 05:35:00,0.691,0.691,0.69095,0.69095,99700000.0
2006-04-24 05:36:00,0.69094,0.69104,0.69094,0.69104,78600000.0
2006-04-24 05:37:00,0.69108,0.69108,0.69099,0.69106,116299999.0
2006-04-24 05:38:00,0.69111,0.69116,0.69106,0.69109,120599997.0
2006-04-24 05:39:00,0.69106,0.69108,0.69106,0.69108,75700000.0
2006-04-24 05:40:00,0.69109,0.69114,0.69106,0.69107,200500001.0
2006-04-24 05:41:00,0.6911,0.6911,0.69108,0.6911,116999997.0
2006-04-24 05:42:00,0.69107,0.6911,0.69101,0.69107,137499998.0
2006-04-24 05:43:00,0.69108,0.69108,0.69108,0.69108,4800000.0
2006-04-24 05:44:00,0.69111,0.69111,0.69105,0.69105,111799999.0
2006-04-24 05:45:00,0.69103,0.69109,0.69103,0.69103,70600000.0
2006-04-24 05:46:00,0.69104,0.69104,0.691,0.69101,108600001.0
2006-04-24 05:47:00,0.691,0.69101,0.69094,0.691,152499997.0
2006-04-24 05:48:00,0.69102,0.69104,0.69102,0.69104,32899999.0
2006-04-24 05:49:00,0.69108,0.6911,0.691,0.691,103000002.0
2006-04-24 05:50:00,0.69107,0.69115,0.69102,0.69107,121799999.0
2006-04-24 05:51:00,0.6911,0.6911,0.69102,0.6911,95699998.0
2006-04-24 05:52:00,0.69108,0.69108,0.691,0.69108,265099997.0
2006-04-24 05:53:00,0.69105,0.69113,0.69105,0.69107,168300001.0
2006-04-24 05:54:00,0.69109,0.69118,0.69109,0.69115,112499999.0
2006-04-24 05:55:00,0.69117,0.69122,0.69117,0.69117,83300001.0
2006-04-24 05:56:00,0.69117,0.69125,0.69117,0.69125,63800000.0
2006-04-24 05:57:00,0.69122,0.69127,0.69122,0.69125,84400000.0
2006-04-24 05:58:00,0.69123,0.69123,0.69118,0.6912,108199996.0
2006-04-24 05:59:00,0.69119,0.6912,0.69114,0.69118,143400003.0
2006-04-24 06:00:00,0.69117,0.69117,0.6911,0.69111,88599999.0
2006-04-24 06:01:00,0.69111,0.69116,0.69111,0.69116,10400000.0
2006-04-24 06:02:00,0.69121,0.69124,0.69121,0.69124,23900000.0
2006-04-24 06:03:00,0.6913,0.69131,0.69128,0.6913,89500001.0
2006-04-24 06:04:00,0.69133,0.69134,0.69122,0.69122,179200000.0
2006-04-24 06:05:00,0.69128,0.69135,0.69128,0.69135,189000000.0
2006-04-24 06:06:00,0.69129,0.69141,0.69129,0.69139,158799998.0
2006-04-24 06:07:00,0.6914,0.6914,0.69132,0.69136,172500000.0
2006-04-24 06:08:00,0.69135,0.69144,0.69135,0.69141,137700000.0
2006-04-24 06:09:00,0.69137,0.69146,0.69137,0.6914,146999998.0
2006-04-24 06:10:00,0.69139,0.69139,0.69135,0.69135,53800000.0
2006-04-24 06:11:00,0.69134,0.69136,0.69129,0.69136,108399999.0
2006-04-24 06:12:00,0.69137,0.69137,0.69126,0.69135,209599999.0
2006-04-24 06:13:00,0.69137,0.69137,0.69137,0.69137,15900000.0
2006-04-24 06:14:00,0.69135,0.69143,0.69134,0.6914,203599999.0
2006-04-24 06:15:00,0.69135,0.69135,0.69124,0.69125,209899997.0
2006-04-24 06:16:00,0.6913,0.69133,0.69123,0.69133,174999999.0
2006-04-24 06:17:00,0.69133,0.69136,0.69127,0.6913,172299995.0
2006-04-24 06:18:00,0.69125,0.69125,0.69125,0.69125,2400000.0
2006-04-24 06:19:00,0.69133,0.69133,0.69122,0.69122,145000002.0
2006-04-24 06:20:00,0.69118,0.69123,0.69118,0.69123,159299996.0
2006-04-24 06:21:00,0.69123,0.69123,0.69122,0.69122,43100000.0
2006-04-24 06:22:00,0.69122,0.69124,0.69119,0.6912,125599998.0
2006-04-24 06:23:00,0.69118,0.6912,0.69113,0.69115,174599999.0
2006-04-24 06:24:00,0.69118,0.69126,0.69114,0.69122,241900001.0
2006-04-24 06:25:00,0.6912,0.69132,0.6912,0.69123,154200000.0
2006-04-24 06:26:00,0.69121,0.69127,0.69121,0.69125,106999999.0
2006-04-24 06:27:00,0.69127,0.6913,0.69125,0.69127,170400002.0
2006-04-24 06:28:00,0.69125,0.69125,0.69125,0.69125,9600000.0
2006-04-24 06:29:00,0.6913,0.69135,0.6913,0.69135,221300001.0
2006-04-24 06:30:00,0.69131,0.69139,0.69131,0.69132,212900000.0
2006-04-24 06:31:00,0.69132,0.69138,0.6913,0.69138,138999997.0
2006-04-24 06:32:00,0.69145,0.69145,0.69145,0.69145,23800000.0
2006-04-24 06:33:00,0.6914,0.69147,0.69137,0.69142,287999996.0
2006-04-24 06:34:00,0.69138,0.6914,0.69138,0.6914,88000000.0
2006-04-24 06:35:00,0.6914,0.6914,0.6914,0.6914,53000000.0
2006-04-24 06:36:00,0.69138,0.69144,0.69138,0.69142,67900001.0
2006-04-24 06:37:00,0.69147,0.69148,0.6914,0.69148,215299999.0
2006-04-24 06:38:00,0.69143,0.69145,0.69143,0.69145,35900000.0
2006-04-24 06:39:00,0.69147,0.69152,0.69146,0.69146,95400000.0
2006-04-24 06:40:00,0.69147,0.69164,0.69147,0.69163,138599997.0
2006-04-24 06:41:00,0.69163,0.69163,0.69153,0.69158,107299996.0
2006-04-24 06:42:00,0.69155,0.69166,0.69155,0.69166,98200001.0
2006-04-24 06:43:00,0.69163,0.69168,0.69163,0.69168,53499999.0
2006-04-24 06:44:00,0.69168,0.69168,0.69159,0.6916,190700000.0
2006-04-24 06:45:00,0.69167,0.69168,0.69159,0.69159,256799994.0
2006-04-24 06:46:00,0.69164,0.69168,0.69161,0.69161,201799999.0
2006-04-24 06:47:00,0.69163,0.69174,0.69163,0.69173,106900000.0
2006-04-24 06:48:00,0.6917,0.6917,0.69169,0.69169,54700000.0
2006-04-24 06:49:00,0.69172,0.69173,0.69172,0.69173,31300000.0
2006-04-24 06:50:00,0.69174,0.69178,0.69166,0.69176,204399999.0
2006-04-24 06:51:00,0.69168,0.69168,0.69162,0.69162,56700001.0
2006-04-24 06:52:00,0.69162,0.69165,0.69159,0.69165,86999999.0
2006-04-24 06:53:00,0.69161,0.69161,0.6915,0.6915,24000000.0
2006-04-24 06:54:00,0.69152,0.69152,0.69152,0.69152,55000002.0
2006-04-24 06:55:00,0.69154,0.69156,0.69145,0.69153,160800000.0
2006-04-24 06:56:00,0.6915,0.69152,0.69139,0.69139,160599997.0
2006-04-24 06:57:00,0.69142,0.69142,0.69138,0.69138,77399999.0
2006-04-24 06:58:00,0.69147,0.69154,0.69147,0.69153,91600001.0
2006-04-24 06:59:00,0.69143,0.69145,0.69143,0.69143,147300003.0
2006-04-24 07:00:00,0.69137,0.69147,0.69137,0.69147,92499997.0
2006-04-24 07:01:00,0.69146,0.69152,0.69145,0.69148,141400001.0
2006-04-24 07:02:00,0.69149,0.69156,0.69149,0.69152,66299998.0
2006-04-24 07:03:00,0.69159,0.69163,0.69159,0.69163,96700001.0
2006-04-24 07:04:00,0.69162,0.69169,0.69162,0.69165,189900004.0
2006-04-24 07:05:00,0.69164,0.69171,0.69164,0.69168,172600000.0
2006-04-24 07:06:00,0.69172,0.69172,0.69169,0.69169,90700003.0
2006-04-24 07:07:00,0.69168,0.69168,0.69167,0.69167,76599998.0
2006-04-24 07:08:00,0.69164,0.69164,0.69156,0.69157,91099999.0
2006-04-24 07:09:00,0.69156,0.69161,0.69155,0.69161,183100003.0
2006-04-24 07:10:00,0.69157,0.6916,0.69157,0.69157,40700000.0
2006-04-24 07:11:00,0.69158,0.6916,0.69154,0.69156,111099996.0
2006-04-24 07:12:00,0.69153,0.69162,0.69153,0.69162,22300000.0
2006-04-24 07:13:00,0.6916,0.69162,0.69155,0.6916,106100002.0
2006-04-24 07:14:00,0.6916,0.69162,0.69156,0.69158,86699997.0
2006-04-24 07:15:00,0.69158,0.69158,0.69153,0.69155,135800002.0
2006-04-24 07:16:00,0.69155,0.69158,0.69151,0.69158,143800002.0
2006-04-24 07:17:00,0.69157,0.69164,0.69157,0.69164,68800001.0
2006-04-24 07:18:00,0.69163,0.69163,0.69157,0.69157,100800001.0
2006-04-24 07:19:00,0.69154,0.69161,0.69154,0.69159,128700000.0
2006-04-24 07:20:00,0.69158,0.69168,0.69153,0.69163,177199999.0
2006-04-24 07:21:00,0.69173,0.69181,0.69173,0.69181,162500001.0
2006-04-24 07:22:00,0.69185,0.69185,0.69182,0.69184,123700001.0
2006-04-24 07:23:00,0.6918,0.6918,0.6918,0.6918,78199998.0
2006-04-24 07:24:00,0.69182,0.69185,0.69182,0.69182,99500001.0
2006-04-24 07:25:00,0.69172,0.69172,0.69166,0.69166,35000000.0
2006-04-24 07:26:00,0.69157,0.69158,0.69157,0.69157,106299999.0
2006-04-24 07:27:00,0.69162,0.69162,0.69154,0.69154,60800002.0
2006-04-24 07:28:00,0.69148,0.69148,0.69142,0.69142,55899999.0
2006-04-24 07:29:00,0.69143,0.69143,0.69134,0.69143,148300003.0
2006-04-24 07:30:00,0.69142,0.69143,0.69137,0.69142,142199998.0
2006-04-24 07:31:00,0.69147,0.69149,0.69138,0.69149,91100000.0
2006-04-24 07:32:00,0.6915,0.69153,0.69148,0.69148,55100002.0
2006-04-24 07:33:00,0.69152,0.69154,0.69148,0.69151,154000001.0
2006-04-24 07:34:00,0.6915,0.69158,0.6915,0.69158,168299995.0
2006-04-24 07:35:00,0.69161,0.69163,0.69159,0.69161,120400004.0
2006-04-24 07:36:00,0.69159,0.69159,0.69154,0.69154,15000000.0
2006-04-24 07:37:00,0.69151,0.69152,0.69144,0.6915,310600003.0
2006-04-24 07:38:00,0.6915,0.69154,0.69147,0.69147,201800001.0
2006-04-24 07:39:00,0.69141,0.69153,0.69141,0.69153,115699998.0
2006-04-24 07:40:00,0.69158,0.69158,0.69152,0.69152,158699998.0
2006-04-24 07:41:00,0.69148,0.6915,0.69145,0.6915,164199999.0
2006-04-24 07:42:00,0.69148,0.6915,0.69148,0.69148,107599998.0
2006-04-24 07:43:00,0.69145,0.69151,0.69142,0.69144,149199998.0
2006-04-24 07:44:00,0.69146,0.69156,0.69146,0.69152,105199999.0
2006-04-24 07:45:00,0.69153,0.69156,0.6915,0.69155,216700001.0
2006-04-24 07:46:00,0.69156,0.69168,0.69149,0.69149,205400005.0
2006-04-24 07:47:00,0.69156,0.69157,0.69151,0.69152,207100003.0
2006-04-24 07:48:00,0.69152,0.69158,0.69152,0.69155,114199999.0
2006-04-24 07:49:00,0.6915,0.6915,0.6915,0.6915,28800001.0
2006-04-24 07:50:00,0.6915,0.6915,0.69148,0.69148,64400000.0
2006-04-24 07:51:00,0.69147,0.69154,0.69147,0.6915,139400001.0
2006-04-24 07:52:00,0.69153,0.69153,0.69149,0.69149,8800000.0
2006-04-24 07:53:00,0.69151,0.69153,0.69149,0.69151,110899998.0
2006-04-24 07:54:00,0.6915,0.69158,0.6915,0.69153,87500001.0
2006-04-24 07:55:00,0.69158,0.6916,0.69158,0.6916,90600000.0
2006-04-24 07:56:00,0.69159,0.69167,0.69159,0.69166,254700004.0
2006-04-24 07:57:00,0.69164,0.69168,0.69164,0.69168,40800001.0
2006-04-24 07:58:00,0.6917,0.69171,0.69161,0.69171,216099997.0
2006-04-24 07:59:00,0.69179,0.69181,0.69175,0.69175,201699999.0
2006-04-24 08:00:00,0.69175,0.69183,0.69173,0.69174,140699999.0
2006-04-24 08:01:00,0.69178,0.69178,0.69176,0.69177,99700000.0
2006-04-24 08:02:00,0.69177,0.69183,0.69177,0.69178,135599997.0
2006-04-24 08:03:00,0.69183,0.69191,0.69183,0.69185,112599998.0
2006-04-24 08:04:00,0.69176,0.69185,0.69172,0.69175,72700000.0
2006-04-24 08:05:00,0.69176,0.69176,0.6917,0.6917,83100003.0
2006-04-24 08:06:00,0.69161,0.69161,0.69157,0.69157,28600000.0
2006-04-24 08:07:00,0.69153,0.69161,0.69153,0.69158,137700001.0
2006-04-24 08:08:00,0.69157,0.69157,0.69153,0.69153,29500001.0
2006-04-24 08:09:00,0.69148,0.69148,0.69139,0.69144,155000005.0
2006-04-24 08:10:00,0.69144,0.69152,0.6914,0.69152,144800001.0
2006-04-24 08:11:00,0.69153,0.69164,0.69153,0.69163,134100001.0
2006-04-24 08:12:00,0.6917,0.69178,0.6917,0.69176,229600000.0
2006-04-24 08:13:00,0.69172,0.69183,0.69172,0.69183,106700002.0
2006-04-24 08:14:00,0.69187,0.69188,0.69182,0.69182,124600000.0
2006-04-24 08:15:00,0.69184,0.69191,0.69181,0.69185,186999996.0
2006-04-24 08:16:00,0.69179,0.69183,0.69173,0.69183,189400000.0
2006-04-24 08:17:00,0.69178,0.69178,0.69172,0.69177,94099997.0
2006-04-24 08:18:00,0.69177,0.69178,0.69177,0.69178,36100000.0
2006-04-24 08:19:00,0.69179,0.69185,0.69172,0.6918,248700001.0
2006-04-24 08:20:00,0.69175,0.69178,0.69165,0.69174,229000001.0
2006-04-24 08:21:00,0.69167,0.69167,0.69155,0.69155,40699998.0
2006-04-24 08:22:00,0.69156,0.69156,0.69146,0.69148,131999997.0
2006-04-24 08:23:00,0.69152,0.69159,0.69152,0.69157,158999997.0
2006-04-24 08:24:00,0.69156,0.69165,0.69156,0.69164,236900001.0
2006-04-24 08:25:00,0.69162,0.69172,0.69162,0.69172,53399998.0
2006-04-24 08:26:00,0.69173,0.69177,0.69171,0.69171,184799999.0
2006-04-24 08:27:00,0.69179,0.69182,0.69176,0.69177,179999997.0
2006-04-24 08:28:00,0.69187,0.69199,0.69187,0.69192,101900002.0
2006-04-24 08:29:00,0.69194,0.69201,0.69194,0.69195,97999999.0
2006-04-24 08:30:00,0.69192,0.69196,0.69192,0.69196,146900002.0
2006-04-24 08:31:00,0.69194,0.69208,0.69194,0.692,174000000.0
2006-04-24 08:32:00,0.69196,0.69198,0.69191,0.69195,158999995.0
2006-04-24 08:33:00,0.69197,0.69202,0.69197,0.69198,120800000.0
2006-04-24 08:34:00,0.69195,0.69196,0.69192,0.69192,35200000.0
2006-04-24 08:35:00,0.69186,0.69191,0.69184,0.69191,84199999.0
2006-04-24 08:36:00,0.69196,0.692,0.69192,0.69192,79600001.0
2006-04-24 08:37:00,0.69199,0.6921,0.69197,0.692,70000002.0
2006-04-24 08:38:00,0.6919,0.69196,0.69182,0.69187,132300003.0
2006-04-24 08:39:00,0.69184,0.69193,0.69181,0.69193,203300000.0
2006-04-24 08:40:00,0.69185,0.69188,0.6918,0.69188,155100003.0
2006-04-24 08:41:00,0.69189,0.69194,0.69183,0.6919,189399999.0
2006-04-24 08:42:00,0.69185,0.69198,0.69185,0.69198,79199999.0
2006-04-24 08:43:00,0.69196,0.69198,0.69192,0.69193,137700002.0
2006-04-24 08:44:00,0.69196,0.6921,0.69192,0.6921,85399999.0
2006-04-24 08:45:00,0.69209,0.6922,0.69208,0.69214,126600002.0
2006-04-24 08:46:00,0.69212,0.6924,0.69212,0.6924,110399999.0
2006-04-24 08:47:00,0.69241,0.69248,0.69241,0.69244,116300000.0
2006-04-24 08:48:00,0.69248,0.69252,0.69241,0.69245,166899998.0
2006-04-24 08:49:00,0.69246,0.6925,0.69236,0.69238,132100003.0
2006-04-24 08:50:00,0.69232,0.69246,0.69231,0.6924,162099997.0
2006-04-24 08:51:00,0.69246,0.69255,0.69241,0.69255,131400001.0
2006-04-24 08:52:00,0.69249,0.69249,0.69239,0.69243,131099998.0
2006-04-24 08:53:00,0.69247,0.69249,0.69237,0.69242,187299999.0
2006-04-24 08:54:00,0.69235,0.69235,0.69215,0.69215,71799998.0
2006-04-24 08:55:00,0.69217,0.69225,0.69217,0.69217,104799997.0
2006-04-24 08:56:00,0.69222,0.69233,0.69222,0.69229,201000000.0
2006-04-24 08:57:00,0.69232,0.69232,0.69222,0.69222,161200001.0
2006-04-24 08:58:00,0.69222,0.6923,0.6922,0.6923,244800006.0
2006-04-24 08:59:00,0.69228,0.69239,0.69225,0.69234,110700000.0
2006-04-24 09:00:00,0.69235,0.69238,0.69229,0.69229,115699999.0
2006-04-24 09:01:00,0.69227,0.69239,0.69227,0.69229,66799999.0
2006-04-24 09:02:00,0.69233,0.69241,0.69233,0.69235,76700001.0
2006-04-24 09:03:00,0.69232,0.69232,0.69225,0.69225,116300002.0
2006-04-24 09:04:00,0.69232,0.69234,0.69231,0.69232,166899998.0
2006-04-24 09:05:00,0.69234,0.69239,0.69233,0.69235,168099998.0
2006-04-24 09:06:00,0.6923,0.6924,0.6923,0.69231,117000002.0
2006-04-24 09:07:00,0.69236,0.69237,0.69229,0.69229,91300001.0
2006-04-24 09:08:00,0.69224,0.69234,0.69219,0.69219,167900000.0
2006-04-24 09:09:00,0.69216,0.69216,0.69207,0.69213,148300001.0
2006-04-24 09:10:00,0.69214,0.69217,0.69212,0.69212,134199999.0
2006-04-24 09:11:00,0.69204,0.69214,0.69198,0.69202,94400001.0
2006-04-24 09:12:00,0.69194,0.69198,0.69191,0.69195,146199997.0
2006-04-24 09:13:00,0.69198,0.69202,0.69198,0.69198,140000003.0
2006-04-24 09:14:00,0.69199,0.69207,0.69199,0.69202,246500001.0
2006-04-24 09:15:00,0.69202,0.69212,0.69199,0.69208,281999996.0
2006-04-24 09:16:00,0.69212,0.69215,0.69209,0.69213,118400000.0
2006-04-24 09:17:00,0.69208,0.69217,0.69205,0.69215,141899995.0
2006-04-24 09:18:00,0.69219,0.69227,0.69215,0.6922,217800000.0
2006-04-24 09:19:00,0.69222,0.69222,0.6922,0.6922,35100001.0
2006-04-24 09:20:00,0.69221,0.69223,0.69214,0.69223,117100001.0
2006-04-24 09:21:00,0.69225,0.69228,0.6922,0.69226,178499999.0
2006-04-24 09:22:00,0.69227,0.69232,0.69226,0.69232,152699999.0
2006-04-24 09:23:00,0.69237,0.69245,0.69237,0.69241,129100002.0
2006-04-24 09:24:00,0.6924,0.69244,0.69229,0.69229,113800001.0
2006-04-24 09:25:00,0.69232,0.69247,0.69232,0.69247,235200001.0
2006-04-24 09:26:00,0.69249,0.69252,0.69244,0.69248,163100003.0
2006-04-24 09:27:00,0.6925,0.69254,0.69248,0.69248,232600001.0
2006-04-24 09:28:00,0.69249,0.69258,0.69249,0.69256,130899999.0
2006-04-24 09:29:00,0.69264,0.69268,0.6925,0.69255,325200003.0
2006-04-24 09:30:00,0.69255,0.69255,0.69241,0.69243,81199998.0
2006-04-24 09:31:00,0.69239,0.69251,0.69239,0.69251,78100002.0
2006-04-24 09:32:00,0.69254,0.69259,0.69249,0.69251,285799998.0
2006-04-24 09:33:00,0.69254,0.69254,0.69249,0.69249,123999997.0
2006-04-24 09:34:00,0.69246,0.69251,0.69242,0.69242,113000001.0
2006-04-24 09:35:00,0.69243,0.69243,0.69236,0.69237,54200000.0
2006-04-24 09:36:00,0.6923,0.6923,0.69222,0.69222,145200001.0
2006-04-24 09:37:00,0.69229,0.69231,0.69218,0.69224,185299998.0
2006-04-24 09:38:00,0.69225,0.69225,0.69217,0.69223,109100004.0
2006-04-24 09:39:00,0.6922,0.69224,0.69217,0.69217,78699999.0
2006-04-24 09:40:00,0.69222,0.69233,0.69222,0.69233,106599999.0
2006-04-24 09:41:00,0.69233,0.6924,0.69228,0.69235,181700001.0
2006-04-24 09:42:00,0.69235,0.69249,0.69225,0.69249,174799996.0
2006-04-24 09:43:00,0.69239,0.69239,0.69206,0.69213,165100001.0
2006-04-24 09:44:00,0.69209,0.69226,0.69209,0.69223,191100000.0
2006-04-24 09:45:00,0.69221,0.69225,0.69209,0.69209,149500002.0
2006-04-24 09:46:00,0.69205,0.69205,0.69198,0.69202,182200000.0
2006-04-24 09:47:00,0.69198,0.69208,0.69195,0.69203,118200000.0
2006-04-24 09:48:00,0.69201,0.69221,0.69201,0.6922,150500001.0
2006-04-24 09:49:00,0.69219,0.69219,0.69211,0.69218,196999999.0
2006-04-24 09:50:00,0.69222,0.69222,0.69211,0.69211,113000001.0
2006-04-24 09:51:00,0.69206,0.69206,0.69199,0.69202,214000002.0
2006-04-24 09:52:00,0.69203,0.69208,0.692,0.692,215200000.0
2006-04-24 09:53:00,0.69199,0.69204,0.69197,0.69204,224299995.0
2006-04-24 09:54:00,0.69198,0.69208,0.69196,0.69204,251000004.0
2006-04-24 09:55:00,0.69192,0.69195,0.6919,0.69195,49500000.0
2006-04-24 09:56:00,0.69193,0.69193,0.69189,0.69191,140199996.0
2006-04-24 09:57:00,0.69193,0.69193,0.69172,0.69172,169899999.0
2006-04-24 09:58:00,0.69171,0.69172,0.69165,0.69168,193000002.0
2006-04-24 09:59:00,0.69169,0.69173,0.69166,0.69173,221299996.0
2006-04-24 10:00:00,0.69166,0.69177,0.69166,0.69177,81699998.0
2006-04-24 10:01:00,0.69166,0.69166,0.69164,0.69164,32700000.0
2006-04-24 10:02:00,0.69159,0.69169,0.69156,0.69169,125800002.0
2006-04-24 10:03:00,0.69178,0.6918,0.69173,0.6918,267900001.0
2006-04-24 10:04:00,0.69182,0.69186,0.69177,0.69179,143700000.0
2006-04-24 10:05:00,0.69179,0.69188,0.69179,0.69185,133000003.0
2006-04-24 10:06:00,0.69182,0.69188,0.6918,0.69188,188699999.0
2006-04-24 10:07:00,0.69187,0.69193,0.69183,0.69193,204599999.0
2006-04-24 10:08:00,0.69197,0.69203,0.69195,0.69203,55099999.0
2006-04-24 10:09:00,0.69198,0.69214,0.69195,0.69214,99200002.0
2006-04-24 10:10:00,0.6921,0.69217,0.69209,0.69209,144499998.0
2006-04-24 10:11:00,0.69207,0.69211,0.692,0.692,121099999.0
2006-04-24 10:12:00,0.692,0.69216,0.692,0.69209,78799999.0
2006-04-24 10:13:00,0.69209,0.69213,0.69208,0.69213,108400003.0
2006-04-24 10:14:00,0.69221,0.69221,0.69208,0.69208,58899999.0
2006-04-24 10:15:00,0.6921,0.69212,0.69204,0.69207,173000002.0
2006-04-24 10:16:00,0.69211,0.69211,0.69198,0.692,104600000.0
2006-04-24 10:17:00,0.69199,0.692,0.69194,0.69198,217299999.0
2006-04-24 10:18:00,0.69202,0.69207,0.69192,0.69192,75799999.0
2006-04-24 10:19:00,0.69183,0.69183,0.69163,0.69169,99300000.0
2006-04-24 10:20:00,0.69168,0.69168,0.69155,0.69163,237899994.0
2006-04-24 10:21:00,0.69156,0.69156,0.69143,0.69151,127800001.0
2006-04-24 10:22:00,0.69148,0.69153,0.69145,0.69153,124900003.0
2006-04-24 10:23:00,0.69157,0.69163,0.69157,0.69161,64700000.0
2006-04-24 10:24:00,0.69163,0.69166,0.69159,0.69161,184500004.0
2006-04-24 10:25:00,0.69162,0.69173,0.69162,0.69173,179099996.0
2006-04-24 10:26:00,0.69179,0.69187,0.69174,0.69174,164499998.0
2006-04-24 10:27:00,0.6917,0.69171,0.69161,0.69169,47600000.0
2006-04-24 10:28:00,0.69167,0.69171,0.6916,0.69162,199100002.0
2006-04-24 10:29:00,0.69154,0.69154,0.6914,0.69151,231599998.0
2006-04-24 10:30:00,0.69153,0.69153,0.69067,0.6907,221300001.0
2006-04-24 10:31:00,0.69069,0.69069,0.69059,0.6906,85300000.0
2006-04-24 10:32:00,0.69077,0.69124,0.69077,0.69122,68999998.0
2006-04-24 10:33:00,0.6911,0.69114,0.69099,0.69107,207400005.0
2006-04-24 10:34:00,0.6911,0.69114,0.6911,0.69113,107500000.0
2006-04-24 10:35:00,0.69122,0.69122,0.69108,0.69112,126200001.0
2006-04-24 10:36:00,0.69108,0.69111,0.69106,0.6911,159000002.0
2006-04-24 10:37:00,0.69112,0.69115,0.69112,0.69112,187600003.0
2006-04-24 10:38:00,0.69109,0.6913,0.69109,0.6913,72500000.0
2006-04-24 10:39:00,0.69134,0.69142,0.6913,0.69135,128699998.0
2006-04-24 10:40:00,0.69139,0.69141,0.69125,0.69125,213799995.0
2006-04-24 10:41:00,0.69127,0.69128,0.69122,0.69122,97600001.0
2006-04-24 10:42:00,0.69122,0.69124,0.69118,0.69122,113199999.0
2006-04-24 10:43:00,0.69124,0.6913,0.69122,0.69125,158800001.0
2006-04-24 10:44:00,0.69121,0.69128,0.69121,0.69128,78800003.0
2006-04-24 10:45:00,0.69131,0.69132,0.69124,0.69132,135300004.0
2006-04-24 10:46:00,0.69125,0.6913,0.69125,0.69127,124199999.0
2006-04-24 10:47:00,0.69124,0.6913,0.6912,0.6913,39400000.0
2006-04-24 10:48:00,0.69132,0.69139,0.69127,0.69133,296699999.0
2006-04-24 10:49:00,0.69134,0.69143,0.69134,0.69143,49500001.0
2006-04-24 10:50:00,0.69137,0.69137,0.69115,0.69115,206300001.0
2006-04-24 10:51:00,0.69119,0.69119,0.6911,0.69113,169299995.0
2006-04-24 10:52:00,0.69114,0.6912,0.69114,0.69119,64699999.0
2006-04-24 10:53:00,0.6912,0.69124,0.69118,0.69118,70600001.0
2006-04-24 10:54:00,0.69122,0.69127,0.69122,0.69125,82900001.0
2006-04-24 10:55:00,0.69127,0.69153,0.69127,0.69153,147499999.0
2006-04-24 10:56:00,0.69153,0.69154,0.69139,0.69147,80699999.0
2006-04-24 10:57:00,0.69138,0.6914,0.69129,0.69129,158799999.0
2006-04-24 10:58:00,0.69127,0.69127,0.69125,0.69126,43500000.0
2006-04-24 10:59:00,0.69121,0.69125,0.69118,0.69125,107499999.0
2006-04-24 11:00:00,0.69124,0.69127,0.69114,0.69114,199500000.0
2006-04-24 11:01:00,0.69115,0.69121,0.69115,0.69117,99600000.0
2006-04-24 11:02:00,0.69117,0.69122,0.69117,0.69118,197999999.0
2006-04-24 11:03:00,0.69119,0.69119,0.69114,0.69114,101299999.0
2006-04-24 11:04:00,0.69112,0.69114,0.69106,0.69111,170099995.0
2006-04-24 11:05:00,0.69105,0.6911,0.69105,0.69108,80700002.0
2006-04-24 11:06:00,0.6911,0.69118,0.6911,0.69118,173299998.0
2006-04-24 11:07:00,0.69118,0.69123,0.69117,0.69117,194499998.0
2006-04-24 11:08:00,0.69125,0.69125,0.69119,0.69122,61600000.0
2006-04-24 11:09:00,0.69119,0.69123,0.69118,0.69123,115100002.0
2006-04-24 11:10:00,0.69123,0.69123,0.69118,0.69118,57599998.0
2006-04-24 11:11:00,0.69122,0.69127,0.69122,0.69126,112699998.0
2006-04-24 11:12:00,0.69129,0.69135,0.69125,0.69133,107000001.0
2006-04-24 11:13:00,0.69134,0.69139,0.69134,0.69139,174700000.0
2006-04-24 11:14:00,0.69141,0.69143,0.69131,0.69134,105599999.0
2006-04-24 11:15:00,0.69139,0.69144,0.69138,0.69144,90800001.0
2006-04-24 11:16:00,0.69146,0.69146,0.69139,0.69145,168699998.0
2006-04-24 11:17:00,0.69144,0.69145,0.69136,0.69136,149099998.0
2006-04-24 11:18:00,0.6914,0.69153,0.6914,0.69153,39900000.0
2006-04-24 11:19:00,0.6916,0.6916,0.69146,0.69147,178199997.0
2006-04-24 11:20:00,0.69139,0.69139,0.69131,0.69131,46300001.0
2006-04-24 11:21:00,0.69135,0.69135,0.69126,0.69126,54100000.0
2006-04-24 11:22:00,0.69123,0.69125,0.69117,0.6912,58600000.0
2006-04-24 11:23:00,0.69118,0.69118,0.69107,0.69108,159099997.0
2006-04-24 11:24:00,0.69109,0.69113,0.69106,0.69113,18400000.0
2006-04-24 11:25:00,0.69113,0.69117,0.69109,0.69115,187400002.0
2006-04-24 11:26:00,0.69113,0.69124,0.69113,0.69124,109599999.0
2006-04-24 11:27:00,0.69121,0.69121,0.69119,0.69119,124600001.0
2006-04-24 11:28:00,0.69117,0.69124,0.69116,0.69117,183900004.0
2006-04-24 11:29:00,0.69122,0.69124,0.69118,0.69118,154100000.0
2006-04-24 11:30:00,0.69123,0.69125,0.69119,0.69125,166099998.0
2006-04-24 11:31:00,0.69124,0.69127,0.6912,0.6912,99900001.0
2006-04-24 11:32:00,0.69126,0.69127,0.69117,0.69122,218300002.0
2006-04-24 11:33:00,0.69126,0.6913,0.69123,0.69124,144300002.0
2006-04-24 11:34:00,0.69126,0.6913,0.69119,0.69121,192299999.0
2006-04-24 11:35:00,0.69124,0.69125,0.69117,0.69125,354699997.0
2006-04-24 11:36:00,0.69125,0.69139,0.69122,0.69122,261100002.0
2006-04-24 11:37:00,0.69124,0.69129,0.69124,0.69125,54300000.0
2006-04-24 11:38:00,0.6912,0.69126,0.69117,0.69126,145299998.0
2006-04-24 11:39:00,0.69129,0.69132,0.69127,0.69127,58800000.0
2006-04-24 11:40:00,0.69131,0.69139,0.69131,0.69135,131299999.0
2006-04-24 11:41:00,0.69136,0.69144,0.69136,0.69144,66400001.0
2006-04-24 11:42:00,0.69142,0.69142,0.69138,0.69142,99800000.0
2006-04-24 11:43:00,0.69142,0.69142,0.69138,0.69139,138199995.0
2006-04-24 11:44:00,0.69137,0.69137,0.69134,0.69134,63199998.0
2006-04-24 11:45:00,0.69137,0.69141,0.69133,0.69141,268999999.0
2006-04-24 11:46:00,0.6914,0.69148,0.69139,0.69144,69200002.0
2006-04-24 11:47:00,0.69151,0.69151,0.6914,0.69151,152400001.0
2006-04-24 11:48:00,0.69145,0.6915,0.69143,0.6915,65100000.0
2006-04-24 11:49:00,0.69148,0.69154,0.69145,0.69154,160199999.0
2006-04-24 11:50:00,0.69147,0.6915,0.69144,0.6915,107300000.0
2006-04-24 11:51:00,0.6915,0.69156,0.69145,0.69145,209400000.0
2006-04-24 11:52:00,0.69149,0.69153,0.69149,0.69153,55899998.0
2006-04-24 11:53:00,0.69153,0.69157,0.6915,0.69157,144899998.0
2006-04-24 11:54:00,0.69151,0.69156,0.69151,0.69156,122499998.0
2006-04-24 11:55:00,0.69158,0.69158,0.69147,0.6915,106199999.0
2006-04-24 11:56:00,0.69151,0.69155,0.6915,0.69155,275500003.0
2006-04-24 11:57:00,0.69157,0.69157,0.69152,0.69157,108899999.0
2006-04-24 11:58:00,0.69152,0.69154,0.69145,0.69151,209400004.0
2006-04-24 11:59:00,0.69156,0.69169,0.69154,0.69169,229499998.0
2006-04-24 12:00:00,0.69163,0.69166,0.69161,0.69165,134199999.0
2006-04-24 12:01:00,0.69167,0.6917,0.6916,0.6916,160699995.0
2006-04-24 12:02:00,0.69169,0.69169,0.6916,0.69162,215299997.0
2006-04-24 12:03:00,0.69164,0.69164,0.69154,0.69154,74400000.0
2006-04-24 12:04:00,0.69159,0.69159,0.69147,0.69148,168599996.0
2006-04-24 12:05:00,0.69141,0.69146,0.6914,0.69146,96499999.0
2006-04-24 12:06:00,0.69149,0.69154,0.69149,0.69153,111099999.0
2006-04-24 12:07:00,0.69154,0.69156,0.69142,0.69142,207800004.0
2006-04-24 12:08:00,0.69143,0.69154,0.69136,0.69154,105499997.0
2006-04-24 12:09:00,0.69152,0.69154,0.69145,0.69147,141699998.0
2006-04-24 12:10:00,0.69148,0.69149,0.69144,0.69145,80900001.0
2006-04-24 12:11:00,0.69145,0.69149,0.69143,0.69149,145999999.0
2006-04-24 12:12:00,0.69143,0.69143,0.69128,0.69128,85600001.0
2006-04-24 12:13:00,0.69127,0.69134,0.69126,0.69134,104099998.0
2006-04-24 12:14:00,0.69142,0.69144,0.6914,0.6914,91899998.0
2006-04-24 12:15:00,0.69137,0.69142,0.69136,0.69137,270500002.0
2006-04-24 12:16:00,0.69139,0.69144,0.69135,0.69142,200199996.0
2006-04-24 12:17:00,0.69145,0.69146,0.69138,0.69142,236499997.0
2006-04-24 12:18:00,0.69137,0.69137,0.69126,0.69127,108699998.0
2006-04-24 12:19:00,0.69132,0.69137,0.69132,0.69133,100499999.0
2006-04-24 12:20:00,0.69135,0.69135,0.69135,0.69135,27299999.0
2006-04-24 12:21:00,0.69132,0.69137,0.69131,0.69132,148500001.0
2006-04-24 12:22:00,0.69136,0.69136,0.69127,0.6913,60800001.0
2006-04-24 12:23:00,0.69129,0.69131,0.69129,0.69131,195300003.0
2006-04-24 12:24:00,0.6913,0.6913,0.69124,0.69125,95300003.0
2006-04-24 12:25:00,0.69127,0.69129,0.69124,0.69129,11800000.0
2006-04-24 12:26:00,0.69124,0.69127,0.69124,0.69127,40800000.0
2006-04-24 12:27:00,0.69123,0.69129,0.69122,0.69122,318999992.0
2006-04-24 12:28:00,0.6912,0.69125,0.6912,0.69122,54800000.0
2006-04-24 12:29:00,0.69119,0.69126,0.69108,0.69126,150599997.0
2006-04-24 12:30:00,0.69128,0.69132,0.69118,0.69128,193100000.0
2006-04-24 12:31:00,0.69129,0.6914,0.69129,0.69132,207700002.0
2006-04-24 12:32:00,0.69133,0.69138,0.6913,0.6913,126000000.0
2006-04-24 12:33:00,0.69126,0.69126,0.69124,0.69124,25600000.0
2006-04-24 12:34:00,0.69117,0.6912,0.69117,0.6912,22300000.0
2006-04-24 12:35:00,0.69118,0.6912,0.69118,0.6912,35900002.0
2006-04-24 12:36:00,0.69125,0.69132,0.69125,0.69129,109799999.0
2006-04-24 12:37:00,0.69137,0.69142,0.69134,0.69134,171999999.0
2006-04-24 12:38:00,0.69132,0.69142,0.69132,0.69137,151700002.0
2006-04-24 12:39:00,0.69147,0.69151,0.69143,0.6915,146599998.0
2006-04-24 12:40:00,0.69144,0.69152,0.69144,0.69148,102200001.0
2006-04-24 12:41:00,0.69152,0.69153,0.69152,0.69153,41399999.0
2006-04-24 12:42:00,0.69149,0.69155,0.69146,0.69155,282400000.0
2006-04-24 12:43:00,0.69154,0.69158,0.69153,0.69156,65400000.0
2006-04-24 12:44:00,0.69155,0.69166,0.69155,0.69163,97500001.0
2006-04-24 12:45:00,0.69163,0.69163,0.6915,0.6915,189100000.0
2006-04-24 12:46:00,0.69155,0.69155,0.69152,0.69152,110000002.0
2006-04-24 12:47:00,0.69152,0.69155,0.69152,0.69155,270100001.0
2006-04-24 12:48:00,0.69143,0.69146,0.69143,0.69146,44700001.0
2006-04-24 12:49:00,0.69142,0.69145,0.69138,0.69139,136999997.0
2006-04-24 12:50:00,0.69142,0.69142,0.69131,0.69131,250699997.0
2006-04-24 12:51:00,0.69131,0.69139,0.69131,0.69139,135500001.0
2006-04-24 12:52:00,0.69138,0.69138,0.69132,0.69132,43200002.0
2006-04-24 12:53:00,0.69137,0.69137,0.69128,0.69137,68600000.0
2006-04-24 12:54:00,0.69138,0.69142,0.69138,0.69142,54400001.0
2006-04-24 12:55:00,0.69144,0.69148,0.69137,0.69148,92200000.0
2006-04-24 12:56:00,0.69147,0.69151,0.69146,0.69147,108700003.0
2006-04-24 12:57:00,0.69152,0.69152,0.6915,0.6915,47900000.0
2006-04-24 12:58:00,0.69152,0.69159,0.69152,0.69154,162599998.0
2006-04-24 12:59:00,0.69153,0.69158,0.69151,0.69151,220400000.0
2006-04-24 13:00:00,0.69153,0.69153,0.69147,0.69147,121400003.0
2006-04-24 13:01:00,0.69148,0.69148,0.69139,0.69139,151499999.0
2006-04-24 13:02:00,0.69147,0.69152,0.69145,0.69147,115899997.0
2006-04-24 13:03:00,0.69147,0.69158,0.69147,0.69155,115800001.0
2006-04-24 13:04:00,0.69151,0.69154,0.69143,0.6915,160400003.0
2006-04-24 13:05:00,0.69152,0.69152,0.6915,0.6915,86000002.0
2006-04-24 13:06:00,0.69152,0.69155,0.69145,0.69153,192299997.0
2006-04-24 13:07:00,0.69153,0.69155,0.69146,0.6915,193300001.0
2006-04-24 13:08:00,0.69153,0.69161,0.69153,0.69153,201099998.0
2006-04-24 13:09:00,0.6915,0.69158,0.6915,0.69155,152600000.0
2006-04-24 13:10:00,0.69154,0.69158,0.69154,0.69155,138900001.0
2006-04-24 13:11:00,0.69149,0.69157,0.69149,0.69149,68000000.0
2006-04-24 13:12:00,0.69152,0.69152,0.69148,0.69148,62499998.0
2006-04-24 13:13:00,0.69143,0.69149,0.69143,0.69143,132600002.0
2006-04-24 13:14:00,0.69142,0.6915,0.69142,0.69145,164800002.0
2006-04-24 13:15:00,0.6914,0.69148,0.6914,0.69145,115299999.0
2006-04-24 13:16:00,0.69142,0.69145,0.69142,0.69143,197899999.0
2006-04-24 13:17:00,0.69151,0.69157,0.69148,0.69155,279800000.0
2006-04-24 13:18:00,0.6915,0.69159,0.6915,0.69158,104199998.0
2006-04-24 13:19:00,0.69153,0.69153,0.69142,0.69149,84700001.0
2006-04-24 13:20:00,0.69146,0.69154,0.69142,0.69143,230800002.0
2006-04-24 13:21:00,0.69138,0.6914,0.69137,0.6914,75400000.0
2006-04-24 13:22:00,0.69141,0.69145,0.69132,0.6914,350999995.0
2006-04-24 13:23:00,0.69136,0.69142,0.69136,0.69137,140900003.0
2006-04-24 13:24:00,0.69133,0.69137,0.69133,0.69137,59200000.0
2006-04-24 13:25:00,0.69137,0.6914,0.69132,0.69132,134899999.0
2006-04-24 13:26:00,0.6913,0.69132,0.69122,0.69132,82699999.0
2006-04-24 13:27:00,0.69132,0.69136,0.69126,0.69131,210500000.0
2006-04-24 13:28:00,0.69124,0.69126,0.69119,0.69122,86999998.0
2006-04-24 13:29:00,0.69121,0.69121,0.69119,0.69119,78299999.0
2006-04-24 13:30:00,0.69118,0.69118,0.6911,0.69115,115599999.0
2006-04-24 13:31:00,0.69115,0.69117,0.6911,0.69115,42400000.0
2006-04-24 13:32:00,0.69127,0.69132,0.69121,0.69122,158100004.0
2006-04-24 13:33:00,0.69125,0.69136,0.69125,0.69136,137199999.0
2006-04-24 13:34:00,0.69141,0.69141,0.69134,0.69134,157900003.0
2006-04-24 13:35:00,0.69134,0.69142,0.69134,0.69139,74200000.0
2006-04-24 13:36:00,0.69144,0.69144,0.69128,0.69135,44000000.0
2006-04-24 13:37:00,0.69138,0.69148,0.69138,0.69145,123700000.0
2006-04-24 13:38:00,0.69142,0.69149,0.69141,0.69149,118100000.0
2006-04-24 13:39:00,0.69149,0.69152,0.69144,0.69149,183200001.0
2006-04-24 13:40:00,0.6916,0.6916,0.69153,0.69159,109799999.0
2006-04-24 13:41:00,0.69157,0.69157,0.69151,0.69151,52599998.0
2006-04-24 13:42:00,0.69157,0.69158,0.69153,0.69153,147300001.0
2006-04-24 13:43:00,0.69151,0.69164,0.69151,0.69157,168899994.0
2006-04-24 13:44:00,0.69161,0.69165,0.69159,0.69159,148199998.0
2006-04-24 13:45:00,0.69158,0.69165,0.69158,0.69162,328799995.0
2006-04-24 13:46:00,0.69164,0.69167,0.69158,0.69159,172399998.0
2006-04-24 13:47:00,0.69161,0.69169,0.69161,0.69165,217800000.0
2006-04-24 13:48:00,0.69167,0.69172,0.69162,0.69171,51900002.0
2006-04-24 13:49:00,0.69172,0.69172,0.69161,0.69167,60300000.0
2006-04-24 13:50:00,0.69166,0.69172,0.69166,0.6917,155499999.0
2006-04-24 13:51:00,0.69168,0.69178,0.69168,0.69171,237699993.0
2006-04-24 13:52:00,0.69168,0.69174,0.69168,0.69172,219999999.0
2006-04-24 13:53:00,0.6918,0.69182,0.69174,0.6918,95000000.0
2006-04-24 13:54:00,0.69182,0.69195,0.69181,0.69192,185999998.0
2006-04-24 13:55:00,0.69193,0.69197,0.69193,0.69195,149199999.0
2006-04-24 13:56:00,0.69195,0.69195,0.69187,0.69191,132699998.0
2006-04-24 13:57:00,0.69184,0.69186,0.69182,0.69185,178100000.0
2006-04-24 13:58:00,0.69186,0.69187,0.69182,0.69182,107700001.0
2006-04-24 13:59:00,0.69175,0.69175,0.69174,0.69174,73400002.0
2006-04-24 14:00:00,0.69172,0.69178,0.69171,0.69174,122000000.0
2006-04-24 14:01:00,0.69172,0.69178,0.6917,0.69178,111900000.0
2006-04-24 14:02:00,0.69179,0.69184,0.69175,0.6918,204899998.0
2006-04-24 14:03:00,0.69181,0.69183,0.69176,0.69176,94999999.0
2006-04-24 14:04:00,0.69178,0.69182,0.69178,0.69181,151100003.0
2006-04-24 14:05:00,0.69173,0.69175,0.6917,0.6917,119799996.0
2006-04-24 14:06:00,0.69172,0.69172,0.69164,0.6917,265899997.0
2006-04-24 14:07:00,0.69166,0.69168,0.69158,0.69163,114799999.0
2006-04-24 14:08:00,0.69166,0.69166,0.69155,0.6916,166699999.0
2006-04-24 14:09:00,0.69151,0.69154,0.69145,0.69153,226800001.0
2006-04-24 14:10:00,0.69153,0.69153,0.6914,0.69148,102800000.0
2006-04-24 14:11:00,0.69149,0.69158,0.69149,0.69155,124400002.0
2006-04-24 14:12:00,0.69159,0.69164,0.69159,0.69163,125099995.0
2006-04-24 14:13:00,0.69163,0.69164,0.69157,0.69164,115600000.0
2006-04-24 14:14:00,0.69165,0.69169,0.69165,0.69169,62299999.0
2006-04-24 14:15:00,0.69173,0.69184,0.6917,0.69174,141399997.0
2006-04-24 14:16:00,0.69174,0.69174,0.69165,0.69165,78900000.0
2006-04-24 14:17:00,0.69164,0.69173,0.69164,0.69173,44700001.0
2006-04-24 14:18:00,0.69176,0.69176,0.69161,0.69166,142800002.0
2006-04-24 14:19:00,0.69168,0.6918,0.69168,0.6918,134200000.0
2006-04-24 14:20:00,0.6918,0.69186,0.69176,0.69181,187500000.0
2006-04-24 14:21:00,0.69182,0.69187,0.69182,0.69185,136699995.0
2006-04-24 14:22:00,0.69182,0.69191,0.69182,0.69191,19200000.0
2006-04-24 14:23:00,0.69192,0.69192,0.6919,0.69191,230000003.0
2006-04-24 14:24:00,0.69193,0.69193,0.69182,0.69185,186700005.0
2006-04-24 14:25:00,0.69187,0.69193,0.69185,0.69192,155199998.0
2006-04-24 14:26:00,0.69195,0.69205,0.69195,0.69205,253199997.0
2006-04-24 14:27:00,0.69209,0.69209,0.69199,0.69203,130900002.0
2006-04-24 14:28:00,0.69209,0.69211,0.69209,0.69211,24400000.0
2006-04-24 14:29:00,0.69217,0.69219,0.69212,0.69216,129199997.0
2006-04-24 14:30:00,0.6921,0.69219,0.6921,0.69215,137400001.0
2006-04-24 14:31:00,0.69215,0.69224,0.69215,0.69218,162599999.0
2006-04-24 14:32:00,0.69224,0.69226,0.69224,0.69226,41400000.0
2006-04-24 14:33:00,0.69226,0.69231,0.69224,0.69224,88600000.0
2006-04-24 14:34:00,0.69226,0.69226,0.69221,0.69221,48700000.0
2006-04-24 14:35:00,0.69217,0.6922,0.69217,0.69217,116099998.0
2006-04-24 14:36:00,0.69218,0.6922,0.69213,0.69218,170799997.0
2006-04-24 14:37:00,0.69217,0.69217,0.6921,0.6921,228999998.0
2006-04-24 14:38:00,0.69213,0.69213,0.69203,0.69207,205200001.0
2006-04-24 14:39:00,0.69209,0.69212,0.69204,0.69207,189799998.0
2006-04-24 14:40:00,0.69204,0.69204,0.69198,0.69199,188000000.0
2006-04-24 14:41:00,0.69197,0.69199,0.69194,0.69197,253900001.0
2006-04-24 14:42:00,0.69195,0.69201,0.69188,0.69195,303499996.0
2006-04-24 14:43:00,0.69193,0.69211,0.69188,0.69211,228600001.0
2006-04-24 14:44:00,0.69208,0.69208,0.692,0.69203,67200001.0
2006-04-24 14:45:00,0.69207,0.69207,0.69201,0.69203,152700000.0
2006-04-24 14:46:00,0.6921,0.6921,0.69203,0.69203,215600003.0
2006-04-24 14:47:00,0.69201,0.69203,0.69201,0.69203,20700000.0
2006-04-24 14:48:00,0.69212,0.69213,0.69212,0.69213,68600003.0
2006-04-24 14:49:00,0.69217,0.69218,0.69212,0.69212,69200001.0
2006-04-24 14:50:00,0.69209,0.69213,0.69203,0.69213,124900001.0
2006-04-24 14:51:00,0.69209,0.69216,0.69209,0.69215,132499996.0
2006-04-24 14:52:00,0.69213,0.69217,0.6921,0.69214,115899998.0
2006-04-24 14:53:00,0.69216,0.6922,0.69216,0.69216,222099998.0
2006-04-24 14:54:00,0.69215,0.69222,0.6919,0.6919,121100001.0
2006-04-24 14:55:00,0.69219,0.69219,0.69212,0.69215,80600000.0
2006-04-24 14:56:00,0.6921,0.69212,0.69203,0.69203,186899995.0
2006-04-24 14:57:00,0.69202,0.69205,0.69192,0.69192,72900000.0
2006-04-24 14:58:00,0.69193,0.69199,0.69191,0.69195,149199999.0
2006-04-24 14:59:00,0.69195,0.69205,0.69195,0.69202,145100002.0
2006-04-24 15:00:00,0.69207,0.69211,0.69204,0.69204,93000001.0
2006-04-24 15:01:00,0.69206,0.69207,0.69202,0.69204,100099997.0
2006-04-24 15:02:00,0.69203,0.69207,0.69202,0.69202,64800002.0
2006-04-24 15:03:00,0.69202,0.69207,0.69199,0.69199,71000000.0
2006-04-24 15:04:00,0.69202,0.69213,0.69202,0.6921,180300000.0
2006-04-24 15:05:00,0.69205,0.69205,0.69193,0.69193,118700000.0
2006-04-24 15:06:00,0.69193,0.69196,0.69191,0.69192,133400002.0
2006-04-24 15:07:00,0.69192,0.69198,0.69185,0.69198,191599999.0
2006-04-24 15:08:00,0.69194,0.69199,0.6919,0.6919,205600002.0
2006-04-24 15:09:00,0.69192,0.69198,0.69184,0.69197,267799995.0
2006-04-24 15:10:00,0.69202,0.69211,0.69197,0.69203,274599999.0
2006-04-24 15:11:00,0.69211,0.69215,0.69209,0.69214,131800003.0
2006-04-24 15:12:00,0.69212,0.69218,0.69211,0.69218,121299999.0
2006-04-24 15:13:00,0.6922,0.69223,0.69217,0.69217,205900002.0
2006-04-24 15:14:00,0.69216,0.69219,0.69213,0.69213,98100000.0
2006-04-24 15:15:00,0.69212,0.69219,0.69212,0.69219,155599998.0
2006-04-24 15:16:00,0.69217,0.6923,0.69217,0.69229,84200000.0
2006-04-24 15:17:00,0.69233,0.69246,0.69228,0.69245,133499999.0
2006-04-24 15:18:00,0.69242,0.6925,0.69242,0.69243,211200002.0
2006-04-24 15:19:00,0.69237,0.69245,0.69237,0.69245,166099999.0
2006-04-24 15:20:00,0.69249,0.69255,0.69244,0.69255,154799998.0
2006-04-24 15:21:00,0.69258,0.69258,0.6925,0.69255,78399998.0
2006-04-24 15:22:00,0.69251,0.69251,0.69247,0.69249,79200001.0
2006-04-24 15:23:00,0.69242,0.6926,0.69242,0.6926,127799999.0
2006-04-24 15:24:00,0.69264,0.69267,0.69259,0.69264,250100001.0
2006-04-24 15:25:00,0.69261,0.69267,0.6926,0.6926,179699997.0
2006-04-24 15:26:00,0.69267,0.69268,0.69259,0.69268,86200002.0
2006-04-24 15:27:00,0.69272,0.69273,0.69264,0.69273,270000002.0
2006-04-24 15:28:00,0.69275,0.69278,0.69269,0.69277,174399997.0
2006-04-24 15:29:00,0.69284,0.69284,0.69276,0.69276,32300000.0
2006-04-24 15:30:00,0.69274,0.69277,0.69267,0.69272,177200005.0
2006-04-24 15:31:00,0.6927,0.6927,0.69266,0.6927,127299999.0
2006-04-24 15:32:00,0.69265,0.69268,0.69263,0.69268,97399999.0
2006-04-24 15:33:00,0.69268,0.69268,0.69262,0.69262,111999996.0
2006-04-24 15:34:00,0.69269,0.6927,0.69261,0.69261,74199999.0
2006-04-24 15:35:00,0.69269,0.69269,0.6926,0.69265,114700002.0
2006-04-24 15:36:00,0.69267,0.69267,0.69255,0.69263,206599996.0
2006-04-24 15:37:00,0.69269,0.69269,0.6925,0.6925,179499999.0
2006-04-24 15:38:00,0.69253,0.69253,0.69252,0.69252,51800000.0
2006-04-24 15:39:00,0.69246,0.69246,0.69236,0.69236,30800000.0
2006-04-24 15:40:00,0.69234,0.69237,0.69221,0.69221,149300000.0
2006-04-24 15:41:00,0.69215,0.69215,0.69209,0.6921,182100003.0
2006-04-24 15:42:00,0.6922,0.69229,0.6922,0.69227,89200001.0
2006-04-24 15:43:00,0.69226,0.69236,0.69226,0.69229,126100003.0
2006-04-24 15:44:00,0.69226,0.69235,0.69226,0.69231,136699999.0
2006-04-24 15:45:00,0.69234,0.69237,0.69228,0.69233,133200002.0
2006-04-24 15:46:00,0.69235,0.69235,0.69229,0.69229,60600000.0
2006-04-24 15:47:00,0.69231,0.69234,0.69226,0.69226,114699998.0
2006-04-24 15:48:00,0.69229,0.69238,0.69229,0.69232,212700002.0
2006-04-24 15:49:00,0.69232,0.69234,0.69226,0.69227,149499998.0
2006-04-24 15:50:00,0.69229,0.69232,0.69225,0.69228,128499999.0
2006-04-24 15:51:00,0.6923,0.69239,0.6923,0.69233,112300001.0
2006-04-24 15:52:00,0.69232,0.69242,0.69231,0.69237,163900002.0
2006-04-24 15:53:00,0.69237,0.69238,0.69232,0.69238,175299996.0
2006-04-24 15:54:00,0.69238,0.69238,0.69228,0.69231,116299999.0
2006-04-24 15:55:00,0.69233,0.69238,0.69233,0.69234,31900000.0
2006-04-24 15:56:00,0.69234,0.69234,0.69226,0.69228,36699999.0
2006-04-24 15:57:00,0.69232,0.6924,0.69231,0.69239,194199999.0
2006-04-24 15:58:00,0.69236,0.69237,0.6923,0.69231,181200000.0
2006-04-24 15:59:00,0.69232,0.6924,0.69227,0.69227,181300001.0
2006-04-24 16:00:00,0.69226,0.69232,0.69222,0.69228,218299998.0
2006-04-24 16:01:00,0.6922,0.69226,0.69217,0.6922,155700002.0
2006-04-24 16:02:00,0.69219,0.69234,0.69219,0.69233,158300003.0
2006-04-24 16:03:00,0.69237,0.69243,0.69229,0.69229,280400007.0
2006-04-24 16:04:00,0.69231,0.69233,0.69227,0.6923,84599998.0
2006-04-24 16:05:00,0.69226,0.69242,0.69226,0.69242,103400003.0
2006-04-24 16:06:00,0.69243,0.69243,0.69237,0.69243,165700003.0
2006-04-24 16:07:00,0.6924,0.69249,0.6924,0.69244,223599995.0
2006-04-24 16:08:00,0.69244,0.69246,0.69239,0.69243,160400002.0
2006-04-24 16:09:00,0.69244,0.69255,0.6924,0.69252,199500002.0
2006-04-24 16:10:00,0.69244,0.6926,0.69244,0.69257,123000001.0
2006-04-24 16:11:00,0.69253,0.69255,0.69244,0.69255,172299998.0
2006-04-24 16:12:00,0.69254,0.69256,0.69253,0.69254,78400002.0
2006-04-24 16:13:00,0.69261,0.69264,0.69257,0.69263,191399998.0
2006-04-24 16:14:00,0.69263,0.69266,0.69258,0.69263,126499999.0
2006-04-24 16:15:00,0.69261,0.69261,0.69254,0.69257,126300000.0
2006-04-24 16:16:00,0.69256,0.69263,0.69254,0.69258,143800003.0
2006-04-24 16:17:00,0.6926,0.69265,0.69252,0.69255,196800004.0
2006-04-24 16:18:00,0.69257,0.69259,0.69252,0.69257,196999998.0
2006-04-24 16:19:00,0.69257,0.69266,0.69255,0.69266,352499996.0
2006-04-24 16:20:00,0.69261,0.6927,0.69261,0.69265,184000003.0
2006-04-24 16:21:00,0.6927,0.6927,0.69258,0.69263,195900000.0
2006-04-24 16:22:00,0.69268,0.69272,0.69262,0.69265,238799999.0
2006-04-24 16:23:00,0.69271,0.69271,0.69268,0.69268,86900000.0
2006-04-24 16:24:00,0.69265,0.69266,0.69258,0.69258,131900000.0
2006-04-24 16:25:00,0.69261,0.69289,0.69261,0.69288,162100002.0
2006-04-24 16:26:00,0.69281,0.69288,0.6928,0.69285,198400002.0
2006-04-24 16:27:00,0.69283,0.69283,0.69274,0.69274,160200000.0
2006-04-24 16:28:00,0.69274,0.69279,0.69269,0.69275,141200000.0
2006-04-24 16:29:00,0.69275,0.69275,0.69268,0.69272,116699999.0
2006-04-24 16:30:00,0.69271,0.69271,0.69267,0.69267,67799999.0
2006-04-24 16:31:00,0.69266,0.69281,0.69266,0.69273,241300002.0
2006-04-24 16:32:00,0.6928,0.69288,0.6928,0.69286,103899999.0
2006-04-24 16:33:00,0.69284,0.69288,0.69279,0.69279,231599999.0
2006-04-24 16:34:00,0.6928,0.69283,0.69275,0.69275,136199999.0
2006-04-24 16:35:00,0.69278,0.69279,0.69274,0.69275,170400001.0
2006-04-24 16:36:00,0.69269,0.69277,0.69269,0.69274,42200001.0
2006-04-24 16:37:00,0.69279,0.69282,0.69273,0.69274,150200003.0
2006-04-24 16:38:00,0.69273,0.69273,0.69263,0.6927,227700002.0
2006-04-24 16:39:00,0.69276,0.69284,0.69272,0.69272,168400002.0
2006-04-24 16:40:00,0.69274,0.69278,0.69272,0.69272,103400000.0
2006-04-24 16:41:00,0.69275,0.69279,0.69272,0.69279,229900003.0
2006-04-24 16:42:00,0.6928,0.6929,0.6928,0.69289,115999999.0
2006-04-24 16:43:00,0.6929,0.69317,0.6929,0.69317,133600001.0
2006-04-24 16:44:00,0.69314,0.69332,0.69314,0.69329,260600005.0
2006-04-24 16:45:00,0.6933,0.69363,0.6933,0.69363,185300002.0
2006-04-24 16:46:00,0.69377,0.69388,0.69366,0.69375,294400006.0
2006-04-24 16:47:00,0.69374,0.69378,0.69373,0.69373,65400000.0
2006-04-24 16:48:00,0.69376,0.69376,0.6937,0.69371,173000002.0
2006-04-24 16:49:00,0.6938,0.69394,0.6938,0.69384,160300000.0
2006-04-24 16:50:00,0.69385,0.69385,0.69375,0.69375,137200000.0
2006-04-24 16:51:00,0.69373,0.69376,0.69368,0.69368,168699996.0
2006-04-24 16:52:00,0.69369,0.69376,0.69363,0.69375,166700004.0
2006-04-24 16:53:00,0.69384,0.69389,0.69378,0.69383,63200001.0
2006-04-24 16:54:00,0.69386,0.69391,0.69383,0.69388,143000003.0
2006-04-24 16:55:00,0.69386,0.69387,0.69376,0.69383,270699997.0
2006-04-24 16:56:00,0.69379,0.69388,0.69379,0.69386,104499999.0
2006-04-24 16:57:00,0.69385,0.69385,0.69365,0.69372,159699998.0
2006-04-24 16:58:00,0.6937,0.69373,0.69366,0.69369,90699999.0
2006-04-24 16:59:00,0.69371,0.69373,0.69361,0.69367,184300002.0
2006-04-24 17:00:00,0.69368,0.69371,0.69362,0.69363,174200000.0
2006-04-24 17:01:00,0.69364,0.69364,0.69354,0.69359,248999997.0
2006-04-24 17:02:00,0.69356,0.6937,0.69356,0.6937,189199994.0
2006-04-24 17:03:00,0.69364,0.69364,0.69352,0.69352,87300001.0
2006-04-24 17:04:00,0.69351,0.69364,0.69351,0.69352,274699999.0
2006-04-24 17:05:00,0.69351,0.69355,0.69351,0.69355,144799998.0
2006-04-24 17:06:00,0.69351,0.6936,0.69351,0.69357,171400002.0
2006-04-24 17:07:00,0.69352,0.69358,0.6935,0.69355,245199999.0
2006-04-24 17:08:00,0.69355,0.69358,0.69353,0.69355,186099999.0
2006-04-24 17:09:00,0.69357,0.69362,0.69349,0.69352,193200002.0
2006-04-24 17:10:00,0.69362,0.69367,0.6936,0.69367,165600001.0
2006-04-24 17:11:00,0.69368,0.69368,0.69359,0.69362,226399997.0
2006-04-24 17:12:00,0.69366,0.69367,0.69361,0.69365,182499999.0
2006-04-24 17:13:00,0.69366,0.69369,0.69357,0.6936,86200000.0
2006-04-24 17:14:00,0.69361,0.69367,0.69361,0.69363,146799997.0
2006-04-24 17:15:00,0.6936,0.69362,0.69355,0.69358,58200000.0
2006-04-24 17:16:00,0.6936,0.6936,0.69352,0.69357,232099996.0
2006-04-24 17:17:00,0.69355,0.6936,0.69355,0.69357,128900000.0
2006-04-24 17:18:00,0.69355,0.69355,0.69352,0.69353,124499998.0
2006-04-24 17:19:00,0.69352,0.69358,0.69343,0.69343,83700001.0
2006-04-24 17:20:00,0.69354,0.69357,0.69353,0.69353,79000001.0
2006-04-24 17:21:00,0.69357,0.69363,0.69354,0.69359,121200001.0
2006-04-24 17:22:00,0.69364,0.69367,0.69363,0.69363,285699991.0
2006-04-24 17:23:00,0.69363,0.69366,0.69359,0.6936,208200001.0
2006-04-24 17:24:00,0.69366,0.69366,0.6936,0.69363,163600002.0
2006-04-24 17:25:00,0.69358,0.69366,0.69358,0.69363,123600001.0
2006-04-24 17:26:00,0.69361,0.69362,0.69348,0.69352,242999998.0
2006-04-24 17:27:00,0.69353,0.69362,0.69353,0.69353,229999999.0
2006-04-24 17:28:00,0.69354,0.69358,0.6935,0.69358,107700001.0
2006-04-24 17:29:00,0.69359,0.69361,0.69353,0.69359,124400002.0
2006-04-24 17:30:00,0.6936,0.69361,0.69353,0.69353,167599997.0
2006-04-24 17:31:00,0.69358,0.69363,0.69357,0.6936,141899997.0
2006-04-24 17:32:00,0.69359,0.69359,0.6935,0.69355,178300005.0
2006-04-24 17:33:00,0.69352,0.69362,0.69346,0.69352,184199999.0
2006-04-24 17:34:00,0.69358,0.69367,0.69358,0.69359,160500002.0
2006-04-24 17:35:00,0.69362,0.69369,0.69362,0.69369,190699998.0
2006-04-24 17:36:00,0.69372,0.69377,0.69372,0.69373,108300003.0
2006-04-24 17:37:00,0.69378,0.69391,0.69378,0.69384,159800002.0
2006-04-24 17:38:00,0.69381,0.69391,0.69381,0.69385,98199999.0
2006-04-24 17:39:00,0.69387,0.6939,0.69385,0.69386,120400002.0
2006-04-24 17:40:00,0.69381,0.69385,0.6938,0.69385,149300003.0
2006-04-24 17:41:00,0.69383,0.69393,0.69379,0.69387,167900000.0
2006-04-24 17:42:00,0.69383,0.69383,0.69375,0.69375,147500002.0
2006-04-24 17:43:00,0.69378,0.6938,0.69376,0.6938,77500000.0
2006-04-24 17:44:00,0.69382,0.69389,0.69382,0.69389,100500001.0
2006-04-24 17:45:00,0.69386,0.69386,0.69376,0.69382,127200002.0
2006-04-24 17:46:00,0.69382,0.69383,0.69374,0.69383,99700002.0
2006-04-24 17:47:00,0.69381,0.69383,0.69376,0.69376,236299994.0
2006-04-24 17:48:00,0.69376,0.69379,0.69376,0.69379,95400002.0
2006-04-24 17:49:00,0.69376,0.6938,0.69376,0.6938,177099997.0
2006-04-24 17:50:00,0.69372,0.69381,0.69372,0.69378,105599999.0
2006-04-24 17:51:00,0.69379,0.69382,0.69377,0.69377,77300000.0
2006-04-24 17:52:00,0.69368,0.69369,0.69363,0.69363,241800007.0
2006-04-24 17:53:00,0.69361,0.69365,0.69361,0.69363,169500000.0
2006-04-24 17:54:00,0.69367,0.6937,0.69365,0.6937,134999998.0
2006-04-24 17:55:00,0.69365,0.69365,0.69361,0.69362,180299995.0
2006-04-24 17:56:00,0.69355,0.6936,0.69355,0.69359,145900002.0
2006-04-24 17:57:00,0.69363,0.69363,0.69362,0.69362,12200000.0
2006-04-24 17:58:00,0.69357,0.69357,0.69349,0.69352,135899998.0
2006-04-24 17:59:00,0.69352,0.69352,0.69343,0.69343,157799999.0
2006-04-24 18:00:00,0.69343,0.69348,0.69339,0.69348,94099999.0
2006-04-24 18:01:00,0.69353,0.69356,0.69349,0.6935,1269899996.0
2006-04-24 18:02:00,0.69348,0.69354,0.69345,0.69345,1384199993.0
2006-04-24 18:03:00,0.69346,0.69357,0.69346,0.69351,1980199987.0
2006-04-24 18:04:00,0.69348,0.6935,0.69341,0.69347,827700001.0
2006-04-24 18:05:00,0.69343,0.69347,0.69336,0.69342,1048699995.0
2006-04-24 18:06:00,0.69344,0.69352,0.69343,0.69348,1978600012.0
2006-04-24 18:07:00,0.69347,0.69353,0.69339,0.69344,1833500008.0
2006-04-24 18:09:00,0.69347,0.69353,0.69346,0.69353,1049799997.0
2006-04-24 18:10:00,0.69354,0.69357,0.69347,0.6935,1032899998.0
2006-04-24 18:11:00,0.69346,0.69359,0.69346,0.69357,1078800011.0
2006-04-24 18:12:00,0.69355,0.69365,0.69348,0.6935,902999995.0
2006-04-24 18:13:00,0.69351,0.69354,0.6934,0.6934,968900005.0
2006-04-24 18:14:00,0.6934,0.69343,0.69333,0.69343,1295800000.0
2006-04-24 18:15:00,0.69342,0.69347,0.69337,0.69341,2041200012.0
2006-04-24 18:16:00,0.69347,0.6936,0.69347,0.69352,993000003.0
2006-04-24 18:17:00,0.69346,0.69352,0.69341,0.69344,711400002.0
2006-04-24 18:18:00,0.6934,0.6934,0.69328,0.69328,969900004.0
2006-04-24 18:19:00,0.69324,0.6933,0.69315,0.69324,655800008.0
2006-04-24 18:20:00,0.69327,0.69331,0.69317,0.69324,665700001.0
2006-04-24 18:21:00,0.69317,0.69317,0.69297,0.693,1298199996.0
2006-04-24 18:22:00,0.69303,0.69303,0.69289,0.69303,942100007.0
2006-04-24 18:23:00,0.69303,0.69308,0.69299,0.69308,1438299991.0
2006-04-24 18:24:00,0.693,0.69313,0.693,0.69307,1096999999.0
2006-04-24 18:25:00,0.69307,0.69315,0.69302,0.69307,780799995.0
2006-04-24 18:26:00,0.6931,0.69314,0.69306,0.6931,1325500005.0
2006-04-24 18:27:00,0.69312,0.69321,0.6931,0.69313,596799998.0
2006-04-24 18:28:00,0.69313,0.6932,0.69299,0.6931,637400000.0
2006-04-24 18:29:00,0.69308,0.69316,0.69298,0.69305,1079399998.0
2006-04-24 18:30:00,0.69305,0.6931,0.69297,0.69301,791899996.0
2006-04-24 18:31:00,0.69297,0.69303,0.69292,0.69298,586800003.0
2006-04-24 18:32:00,0.693,0.69305,0.69294,0.69295,627900000.0
2006-04-24 18:33:00,0.693,0.6932,0.693,0.6932,941299993.0
2006-04-24 18:34:00,0.69319,0.69319,0.69308,0.69308,918499991.0
2006-04-24 18:35:00,0.69312,0.69322,0.69312,0.69317,458999999.0
2006-04-24 18:36:00,0.69319,0.69334,0.69319,0.69334,268399995.0
2006-04-24 18:37:00,0.69331,0.69332,0.6932,0.6933,392000002.0
2006-04-24 18:38:00,0.69328,0.69336,0.69326,0.69327,316300002.0
2006-04-24 18:39:00,0.6933,0.69338,0.69322,0.69322,452699995.0
2006-04-24 18:40:00,0.69322,0.69332,0.69322,0.69324,422099997.0
2006-04-24 18:41:00,0.69318,0.69318,0.69289,0.69308,579599995.0
2006-04-24 18:42:00,0.69308,0.69313,0.69302,0.69307,473699996.0
2006-04-24 18:43:00,0.69304,0.69318,0.69298,0.69298,346600005.0
2006-04-24 18:44:00,0.69295,0.69295,0.69285,0.69287,717099998.0
2006-04-24 18:45:00,0.69288,0.69291,0.69281,0.69281,431100005.0
2006-04-24 18:46:00,0.69286,0.69289,0.6928,0.69282,124500001.0
2006-04-24 18:47:00,0.69281,0.69283,0.69277,0.6928,200999998.0
2006-04-24 18:48:00,0.69279,0.693,0.69278,0.69298,314800000.0
2006-04-24 18:49:00,0.69293,0.69303,0.69284,0.69288,163499996.0
2006-04-24 18:50:00,0.69285,0.69294,0.69285,0.69294,250900002.0
2006-04-24 18:51:00,0.69291,0.69291,0.69274,0.69283,360599999.0
2006-04-24 18:52:00,0.69284,0.69284,0.69276,0.69276,361600005.0
2006-04-24 18:53:00,0.69275,0.69277,0.69267,0.69267,597199996.0
2006-04-24 18:54:00,0.69273,0.69283,0.69271,0.6928,208699998.0
2006-04-24 18:55:00,0.69277,0.69279,0.69272,0.69277,589499997.0
2006-04-24 18:56:00,0.69274,0.69284,0.69273,0.69274,373100004.0
2006-04-24 18:57:00,0.69274,0.69274,0.69268,0.69269,338600001.0
2006-04-24 18:58:00,0.69265,0.69275,0.69265,0.69271,913700012.0
2006-04-24 18:59:00,0.69272,0.69286,0.69272,0.69285,671599994.0
2006-04-24 19:00:00,0.69284,0.6929,0.69278,0.69288,350600002.0
2006-04-24 19:01:00,0.69293,0.69297,0.69293,0.69295,110999997.0
2006-04-24 19:02:00,0.69294,0.69294,0.69288,0.69291,433699996.0
2006-04-24 19:03:00,0.69288,0.69292,0.69283,0.69287,486399997.0
2006-04-24 19:04:00,0.6929,0.69295,0.69286,0.69294,358500003.0
2006-04-24 19:05:00,0.69292,0.69301,0.69287,0.693,511700002.0
2006-04-24 19:06:00,0.69297,0.69307,0.69297,0.69297,547399998.0
2006-04-24 19:07:00,0.69304,0.69308,0.69302,0.69302,354199998.0
2006-04-24 19:08:00,0.69305,0.69305,0.69293,0.69295,1064399999.0
2006-04-24 19:09:00,0.69296,0.69307,0.69296,0.69303,781799997.0
2006-04-24 19:10:00,0.69305,0.69309,0.69302,0.69305,445700005.0
2006-04-24 19:11:00,0.69303,0.69313,0.69303,0.69313,153000001.0
2006-04-24 19:12:00,0.6931,0.6931,0.69305,0.69308,186400003.0
2006-04-24 19:13:00,0.69305,0.69316,0.69305,0.69308,421900002.0
2006-04-24 19:14:00,0.69308,0.69312,0.69301,0.69306,247800002.0
2006-04-24 19:15:00,0.6931,0.69314,0.69305,0.69312,572800009.0
2006-04-24 19:16:00,0.69314,0.69314,0.69302,0.69302,167800001.0
2006-04-24 19:17:00,0.693,0.69303,0.69297,0.693,383600002.0
2006-04-24 19:18:00,0.69297,0.693,0.69291,0.693,253399999.0
2006-04-24 19:19:00,0.693,0.69302,0.69294,0.69299,510800003.0
2006-04-24 19:20:00,0.69295,0.69297,0.69284,0.69284,367700006.0
2006-04-24 19:21:00,0.69283,0.69289,0.69278,0.69283,286799998.0
2006-04-24 19:22:00,0.69283,0.69283,0.69276,0.6928,298299999.0
2006-04-24 19:23:00,0.69276,0.69281,0.69272,0.69278,339099998.0
2006-04-24 19:24:00,0.6928,0.69283,0.6928,0.69283,102399998.0
2006-04-24 19:25:00,0.69282,0.69286,0.69277,0.69282,225500000.0
2006-04-24 19:26:00,0.69282,0.69285,0.69277,0.69277,479300002.0
2006-04-24 19:27:00,0.69278,0.69285,0.69277,0.69282,806600007.0
2006-04-24 19:28:00,0.69277,0.6928,0.69276,0.6928,230799998.0
2006-04-24 19:29:00,0.69276,0.69283,0.69275,0.69283,388399999.0
2006-04-24 19:30:00,0.69282,0.69283,0.69275,0.6928,690700004.0
2006-04-24 19:31:00,0.69281,0.69287,0.69275,0.69285,850100001.0
2006-04-24 19:32:00,0.69287,0.69287,0.69283,0.69287,530499999.0
2006-04-24 19:33:00,0.69282,0.69284,0.69277,0.69283,205999998.0
2006-04-24 19:34:00,0.69285,0.69285,0.6928,0.6928,465499993.0
2006-04-24 19:35:00,0.69282,0.69288,0.69281,0.69281,660299996.0
2006-04-24 19:36:00,0.69284,0.69285,0.69274,0.69285,572199999.0
2006-04-24 19:37:00,0.69285,0.69286,0.69281,0.69285,371600007.0
2006-04-24 19:38:00,0.69285,0.69287,0.69282,0.69283,343300000.0
2006-04-24 19:39:00,0.6928,0.69287,0.69278,0.69285,662200003.0
2006-04-24 19:40:00,0.69283,0.69292,0.69279,0.69279,731899990.0
2006-04-24 19:41:00,0.69277,0.69286,0.69277,0.69282,709599993.0
2006-04-24 19:42:00,0.69284,0.6929,0.69281,0.6929,326300002.0
2006-04-24 19:43:00,0.69288,0.69288,0.69287,0.69287,285599997.0
2006-04-24 19:44:00,0.69283,0.69289,0.69283,0.69287,534799996.0
2006-04-24 19:45:00,0.6929,0.6929,0.69285,0.69287,238599998.0
2006-04-24 19:46:00,0.6929,0.6929,0.69287,0.6929,124800000.0
2006-04-24 19:47:00,0.6929,0.69296,0.69288,0.69296,125300000.0
2006-04-24 19:48:00,0.69299,0.693,0.69293,0.69294,139699998.0
2006-04-24 19:49:00,0.69293,0.69298,0.69293,0.69296,195500001.0
2006-04-24 19:50:00,0.69297,0.69304,0.69296,0.693,299200002.0
2006-04-24 19:51:00,0.693,0.69303,0.69295,0.693,471499995.0
2006-04-24 19:52:00,0.693,0.69305,0.693,0.693,278999999.0
2006-04-24 19:53:00,0.69303,0.6931,0.69303,0.69305,138000001.0
2006-04-24 19:54:00,0.69302,0.69304,0.69293,0.693,118000000.0
2006-04-24 19:55:00,0.69295,0.69295,0.69288,0.69293,104500000.0
2006-04-24 19:56:00,0.69293,0.69293,0.69287,0.69287,94500001.0
2006-04-24 19:57:00,0.69285,0.69291,0.69283,0.69283,594399993.0
2006-04-24 19:58:00,0.69284,0.69289,0.69279,0.69279,183100001.0
2006-04-24 19:59:00,0.69276,0.69276,0.69269,0.69269,406000004.0
2006-04-24 20:00:00,0.69273,0.6928,0.69267,0.6928,252899998.0
2006-04-24 20:01:00,0.69282,0.69282,0.69277,0.69277,331200000.0
2006-04-24 20:02:00,0.69275,0.69275,0.69267,0.69267,211700004.0
2006-04-24 20:03:00,0.69271,0.69275,0.6927,0.69275,176900002.0
2006-04-24 20:04:00,0.69275,0.6928,0.69275,0.69275,214100000.0
2006-04-24 20:05:00,0.69273,0.69273,0.69269,0.6927,210500002.0
2006-04-24 20:06:00,0.69266,0.69266,0.69261,0.69261,84900001.0
2006-04-24 20:07:00,0.69261,0.69268,0.6926,0.69262,148400003.0
2006-04-24 20:08:00,0.69265,0.69269,0.69258,0.69265,636599993.0
2006-04-24 20:09:00,0.69264,0.69269,0.69263,0.69263,169399997.0
2006-04-24 20:10:00,0.69258,0.69261,0.69252,0.69261,209399999.0
2006-04-24 20:11:00,0.69264,0.69276,0.69264,0.69274,244799997.0
2006-04-24 20:12:00,0.69273,0.69274,0.69262,0.69273,924100003.0
2006-04-24 20:13:00,0.69273,0.69278,0.69269,0.69273,527699998.0
2006-04-24 20:14:00,0.69276,0.6928,0.69274,0.69274,413699996.0
2006-04-24 20:15:00,0.69278,0.69285,0.69276,0.69282,929999998.0
2006-04-24 20:16:00,0.69281,0.69288,0.69278,0.69283,512499996.0
2006-04-24 20:17:00,0.6929,0.69308,0.6929,0.69305,51600001.0
2006-04-24 20:18:00,0.69302,0.69302,0.6929,0.6929,368199994.0
2006-04-24 20:19:00,0.69288,0.69294,0.69281,0.69285,656399997.0
2006-04-24 20:20:00,0.69287,0.69292,0.6928,0.69283,427899994.0
2006-04-24 20:21:00,0.6928,0.69281,0.69278,0.69278,71900001.0
2006-04-24 20:22:00,0.69273,0.69278,0.69271,0.69278,196099996.0
2006-04-24 20:23:00,0.69275,0.69278,0.69273,0.69275,612700005.0
2006-04-24 20:24:00,0.69269,0.69272,0.69265,0.69265,229700002.0
2006-04-24 20:25:00,0.6927,0.69279,0.6927,0.69273,327000001.0
2006-04-24 20:26:00,0.69275,0.69297,0.69275,0.69293,712500011.0
2006-04-24 20:27:00,0.69293,0.69296,0.6929,0.69295,480399999.0
2006-04-24 20:28:00,0.69295,0.69295,0.69286,0.69293,569500003.0
2006-04-24 20:29:00,0.69297,0.69297,0.6929,0.69292,583700002.0
2006-04-24 20:30:00,0.69293,0.69298,0.69288,0.69292,1863600001.0
2006-04-24 20:31:00,0.69289,0.69292,0.69277,0.69283,942600010.0
2006-04-24 20:32:00,0.69286,0.69292,0.69281,0.6929,1386899995.0
2006-04-24 20:33:00,0.6929,0.69291,0.69285,0.69285,286600005.0
2006-04-24 20:34:00,0.69283,0.69285,0.69282,0.69282,432200001.0
2006-04-24 20:35:00,0.69285,0.69287,0.69277,0.69284,386099999.0
2006-04-24 20:36:00,0.69285,0.69285,0.6928,0.69282,383999994.0
2006-04-24 20:37:00,0.69282,0.69285,0.6928,0.69283,859999996.0
2006-04-24 20:38:00,0.6928,0.69287,0.6928,0.6928,704300002.0
2006-04-24 20:39:00,0.6928,0.69285,0.6928,0.6928,413700001.0
2006-04-24 20:40:00,0.69288,0.69292,0.69285,0.69285,445799993.0
2006-04-24 20:41:00,0.69285,0.69293,0.69284,0.69293,479500001.0
2006-04-24 20:42:00,0.69293,0.69294,0.69291,0.69291,164700002.0
2006-04-24 20:43:00,0.69283,0.69293,0.69283,0.69287,353799999.0
2006-04-24 20:44:00,0.69292,0.69297,0.6929,0.69297,1127499995.0
2006-04-24 20:45:00,0.69299,0.69299,0.69291,0.69297,355300001.0
2006-04-24 20:46:00,0.69302,0.69303,0.69295,0.69302,289899998.0
2006-04-24 20:47:00,0.69302,0.69306,0.69293,0.69297,531900001.0
2006-04-24 20:48:00,0.69295,0.69297,0.69286,0.6929,827399998.0
2006-04-24 20:49:00,0.69293,0.69301,0.69293,0.693,226599999.0
2006-04-24 20:50:00,0.69302,0.69308,0.69298,0.69303,1463900014.0
2006-04-24 20:51:00,0.69304,0.69309,0.69303,0.69306,481400006.0
2006-04-24 20:52:00,0.6931,0.69312,0.69303,0.69305,487800008.0
2006-04-24 20:53:00,0.69305,0.69306,0.69299,0.69302,898300003.0
2006-04-24 20:54:00,0.69305,0.69305,0.69294,0.693,725399991.0
2006-04-24 20:55:00,0.693,0.693,0.69295,0.69298,296899998.0
2006-04-24 20:56:00,0.69298,0.69298,0.69283,0.69285,974500002.0
2006-04-24 20:57:00,0.69282,0.69291,0.69282,0.69285,1339600002.0
2006-04-24 20:58:00,0.69285,0.69298,0.69285,0.69295,649300000.0
2006-04-24 20:59:00,0.69297,0.69306,0.69295,0.693,1575400005.0
2006-04-24 21:00:00,0.69306,0.69323,0.69302,0.69315,1478000009.0
2006-04-24 21:01:00,0.69313,0.69314,0.69304,0.69307,1249899994.0
2006-04-24 21:02:00,0.69307,0.69313,0.69305,0.69305,619099999.0
2006-04-24 21:03:00,0.69302,0.69309,0.69301,0.69302,843799996.0
2006-04-24 21:04:00,0.69303,0.69307,0.69302,0.69307,523800001.0
2006-04-24 21:05:00,0.69307,0.69319,0.69307,0.69309,829099997.0
2006-04-24 21:06:00,0.6931,0.69318,0.6931,0.69314,467399999.0
2006-04-24 21:07:00,0.69315,0.69315,0.69312,0.69313,175899999.0
2006-04-24 21:08:00,0.69318,0.69322,0.69314,0.69317,164300000.0
2006-04-24 21:09:00,0.69319,0.69319,0.69312,0.69315,332000002.0
2006-04-24 21:10:00,0.69315,0.69317,0.69313,0.69315,142000000.0
2006-04-24 21:11:00,0.69315,0.69315,0.6931,0.69314,296900002.0
2006-04-24 21:12:00,0.69313,0.69322,0.69313,0.69322,151399996.0
2006-04-24 21:13:00,0.69327,0.69333,0.69318,0.69318,363799998.0
2006-04-24 21:14:00,0.6932,0.69328,0.69318,0.69323,773399997.0
2006-04-24 21:15:00,0.69322,0.69326,0.69318,0.69325,379100004.0
2006-04-24 21:16:00,0.69321,0.69322,0.69312,0.69322,351600000.0
2006-04-24 21:17:00,0.69322,0.69326,0.6932,0.69323,235900002.0
2006-04-24 21:18:00,0.6932,0.69325,0.6932,0.69325,160500001.0
2006-04-24 21:19:00,0.69322,0.69323,0.69316,0.69319,442700002.0
2006-04-24 21:20:00,0.69325,0.69325,0.69317,0.69322,1099399986.0
2006-04-24 21:21:00,0.69323,0.69323,0.69309,0.69309,360900002.0
2006-04-24 21:22:00,0.69312,0.6932,0.6931,0.6932,960499993.0
2006-04-24 21:23:00,0.69318,0.69318,0.69314,0.69314,38300000.0
2006-04-24 21:24:00,0.69315,0.69315,0.6931,0.6931,205799999.0
2006-04-24 21:25:00,0.69312,0.6933,0.69312,0.69323,286199995.0
2006-04-24 21:26:00,0.6932,0.69334,0.6932,0.69329,232700000.0
2006-04-24 21:27:00,0.69329,0.69329,0.69322,0.69325,105300002.0
2006-04-24 21:28:00,0.69323,0.69323,0.69318,0.69322,322199998.0
2006-04-24 21:29:00,0.69319,0.69319,0.69309,0.69309,100100000.0
2006-04-24 21:30:00,0.69305,0.69311,0.69305,0.69311,97000000.0
2006-04-24 21:31:00,0.69308,0.69314,0.69308,0.69309,191600000.0
2006-04-24 21:32:00,0.69308,0.69311,0.69305,0.6931,647800005.0
2006-04-24 21:33:00,0.6931,0.69313,0.69308,0.69308,371100000.0
2006-04-24 21:34:00,0.69308,0.6931,0.69307,0.69308,391200001.0
2006-04-24 21:35:00,0.6931,0.6931,0.69305,0.69308,267300000.0
2006-04-24 21:36:00,0.69308,0.6931,0.69305,0.69305,110200001.0
2006-04-24 21:37:00,0.6931,0.69315,0.6931,0.6931,259699997.0
2006-04-24 21:38:00,0.6931,0.69314,0.69309,0.69314,88700002.0
2006-04-24 21:39:00,0.69311,0.69319,0.69311,0.69311,137999999.0
2006-04-24 21:40:00,0.69302,0.69307,0.693,0.69303,307999998.0
2006-04-24 21:41:00,0.69303,0.69308,0.69303,0.69308,116000000.0
2006-04-24 21:42:00,0.69305,0.69305,0.69302,0.69305,191000003.0
2006-04-24 21:43:00,0.69304,0.69317,0.69304,0.69316,383099996.0
2006-04-24 21:44:00,0.69318,0.6932,0.69318,0.6932,574199997.0
2006-04-24 21:45:00,0.69317,0.69318,0.69314,0.69318,103700003.0
2006-04-24 21:46:00,0.6932,0.6932,0.69316,0.69316,414900001.0
2006-04-24 21:47:00,0.69315,0.69318,0.69315,0.69315,295799996.0
2006-04-24 21:48:00,0.69315,0.69315,0.6931,0.69312,51500001.0
2006-04-24 21:49:00,0.69312,0.69315,0.69312,0.69315,228000000.0
2006-04-24 21:50:00,0.69314,0.69319,0.69312,0.69315,107999996.0
2006-04-24 21:51:00,0.69314,0.69314,0.69308,0.69311,319899999.0
2006-04-24 21:52:00,0.6931,0.69319,0.6931,0.6931,83800002.0
2006-04-24 21:53:00,0.69317,0.69321,0.69317,0.6932,101600000.0
2006-04-24 21:54:00,0.69322,0.69325,0.6932,0.69322,174300002.0
2006-04-24 21:55:00,0.69322,0.69325,0.6932,0.6932,91800000.0
2006-04-24 21:56:00,0.69323,0.69329,0.69322,0.69322,192099999.0
2006-04-24 21:57:00,0.69324,0.69332,0.69324,0.69328,322400001.0
2006-04-24 21:58:00,0.69329,0.6933,0.69324,0.69324,97999997.0
2006-04-24 21:59:00,0.6932,0.6932,0.69313,0.69318,523600000.0
2006-04-24 22:00:00,0.69315,0.69315,0.6931,0.69313,149600001.0
2006-04-24 22:01:00,0.69315,0.69318,0.6931,0.69315,364700004.0
2006-04-24 22:02:00,0.69315,0.69318,0.6931,0.6931,330699996.0
2006-04-24 22:03:00,0.6931,0.69313,0.6931,0.69313,506699994.0
2006-04-24 22:04:00,0.69312,0.69312,0.69303,0.69303,353500006.0
2006-04-24 22:05:00,0.693,0.69305,0.693,0.69303,232099999.0
2006-04-24 22:06:00,0.69307,0.69309,0.69305,0.69308,221200002.0
2006-04-24 22:07:00,0.69305,0.6931,0.69305,0.6931,113299998.0
2006-04-24 22:08:00,0.69307,0.69308,0.693,0.693,239299997.0
2006-04-24 22:09:00,0.69302,0.69305,0.69302,0.69305,163700001.0
2006-04-24 22:10:00,0.693,0.69301,0.69293,0.69293,123100001.0
2006-04-24 22:11:00,0.69293,0.69293,0.69287,0.6929,230599998.0
2006-04-24 22:12:00,0.69295,0.69305,0.69295,0.69302,491700000.0
2006-04-24 22:13:00,0.69304,0.69306,0.69304,0.69306,101299999.0
2006-04-24 22:14:00,0.69307,0.69307,0.69305,0.69306,53300001.0
2006-04-24 22:15:00,0.69305,0.69314,0.69303,0.69303,503899996.0
2006-04-24 22:16:00,0.69302,0.69304,0.69295,0.69297,601700009.0
2006-04-24 22:17:00,0.69301,0.69306,0.69295,0.69295,180300004.0
2006-04-24 22:18:00,0.69293,0.69293,0.69292,0.69292,87800000.0
2006-04-24 22:19:00,0.69288,0.69288,0.69282,0.69286,168400003.0
2006-04-24 22:20:00,0.69288,0.69293,0.69287,0.69293,66700002.0
2006-04-24 22:21:00,0.69295,0.69301,0.69293,0.69295,353300003.0
2006-04-24 22:22:00,0.69297,0.69305,0.69287,0.69287,444400002.0
2006-04-24 22:23:00,0.69283,0.693,0.69283,0.69287,542999995.0
2006-04-24 22:24:00,0.6929,0.69298,0.69288,0.69297,168200003.0
2006-04-24 22:25:00,0.69295,0.69303,0.69292,0.69303,307600002.0
2006-04-24 22:26:00,0.69303,0.69308,0.69302,0.69303,305199997.0
2006-04-24 22:27:00,0.69299,0.69299,0.69289,0.69289,128599998.0
2006-04-24 22:28:00,0.69287,0.69291,0.69285,0.69285,131799999.0
2006-04-24 22:29:00,0.69292,0.693,0.69287,0.6929,262600003.0
2006-04-24 22:30:00,0.69292,0.69292,0.69287,0.69287,105300004.0
2006-04-24 22:31:00,0.69286,0.69286,0.6928,0.6928,150599996.0
2006-04-24 22:32:00,0.69282,0.69282,0.69277,0.6928,260499997.0
2006-04-24 22:33:00,0.69275,0.69278,0.69273,0.69278,219799996.0
2006-04-24 22:34:00,0.6928,0.69282,0.69276,0.69276,393999999.0
2006-04-24 22:35:00,0.69275,0.69282,0.69271,0.69282,198100001.0
2006-04-24 22:36:00,0.69286,0.6929,0.69285,0.6929,186499998.0
2006-04-24 22:37:00,0.69292,0.69296,0.6929,0.6929,343600000.0
2006-04-24 22:38:00,0.69291,0.69291,0.69288,0.69288,60600002.0
2006-04-24 22:39:00,0.69287,0.69292,0.69287,0.69292,271599997.0
2006-04-24 22:40:00,0.69291,0.69296,0.6929,0.6929,419000002.0
2006-04-24 22:41:00,0.6929,0.69297,0.6929,0.69292,268100002.0
2006-04-24 22:42:00,0.69282,0.69287,0.69282,0.69285,216600003.0
2006-04-24 22:43:00,0.69284,0.69293,0.69284,0.69287,199999999.0
2006-04-24 22:44:00,0.69288,0.69292,0.69285,0.69291,74900001.0
2006-04-24 22:45:00,0.69295,0.69295,0.69287,0.69287,131899999.0
2006-04-24 22:46:00,0.69286,0.69291,0.69286,0.6929,75000001.0
2006-04-24 22:47:00,0.69291,0.69291,0.69284,0.69284,105399998.0
2006-04-24 22:48:00,0.69285,0.69295,0.69283,0.69283,272299999.0
2006-04-24 22:49:00,0.69291,0.69291,0.69275,0.69275,77399999.0
2006-04-24 22:50:00,0.69286,0.69289,0.69279,0.69285,155799997.0
2006-04-24 22:51:00,0.69286,0.6929,0.69286,0.69288,150300000.0
2006-04-24 22:52:00,0.6929,0.6929,0.69286,0.69286,129399998.0
2006-04-24 22:53:00,0.69287,0.69294,0.69286,0.69288,71500001.0
2006-04-24 22:54:00,0.69287,0.69289,0.69283,0.69283,72399999.0
2006-04-24 22:55:00,0.69283,0.69283,0.69281,0.69281,74399999.0
2006-04-24 22:56:00,0.69281,0.69283,0.69277,0.69283,152399998.0
2006-04-24 22:57:00,0.6928,0.69283,0.69278,0.69282,233399997.0
2006-04-24 22:58:00,0.69281,0.69281,0.69273,0.69279,593100012.0
2006-04-24 22:59:00,0.6928,0.69283,0.69267,0.69267,203900005.0
2006-04-24 23:00:00,0.69255,0.69287,0.69255,0.69282,100900003.0
2006-04-24 23:01:00,0.6928,0.69303,0.69275,0.69292,92600001.0
2006-04-24 23:02:00,0.6929,0.693,0.69258,0.6926,223699997.0
2006-04-24 23:03:00,0.6928,0.69313,0.6928,0.69308,157200004.0
2006-04-24 23:04:00,0.69298,0.69302,0.69284,0.69289,113800002.0
2006-04-24 23:05:00,0.69309,0.69318,0.69292,0.69313,201900003.0
2006-04-24 23:06:00,0.69309,0.69329,0.69294,0.69294,189899999.0
2006-04-24 23:07:00,0.6929,0.69318,0.6929,0.69315,153999998.0
2006-04-24 23:08:00,0.69303,0.69319,0.69299,0.69307,53600000.0
2006-04-24 23:09:00,0.69317,0.6932,0.69293,0.69311,203200000.0
2006-04-24 23:10:00,0.69298,0.69326,0.69296,0.69313,108700002.0
2006-04-24 23:11:00,0.69301,0.6934,0.69285,0.69299,251299998.0
2006-04-24 23:12:00,0.69307,0.69317,0.69292,0.69312,224600001.0
2006-04-24 23:13:00,0.69299,0.69318,0.69299,0.69316,113399999.0
2006-04-24 23:14:00,0.69315,0.69321,0.69299,0.69299,147200002.0
2006-04-24 23:15:00,0.69298,0.69317,0.69298,0.69313,100700002.0
2006-04-24 23:16:00,0.69308,0.69323,0.69297,0.69299,177499999.0
2006-04-24 23:17:00,0.6929,0.6932,0.69285,0.6932,157399999.0
2006-04-24 23:18:00,0.69301,0.69317,0.69293,0.69312,186100002.0
2006-04-24 23:19:00,0.69327,0.69333,0.69281,0.69299,287400004.0
2006-04-24 23:20:00,0.69305,0.69323,0.69296,0.69302,161900002.0
2006-04-24 23:21:00,0.6932,0.69324,0.69291,0.69292,180699999.0
2006-04-24 23:22:00,0.6931,0.6931,0.69281,0.69281,160100001.0
2006-04-24 23:23:00,0.69283,0.69322,0.69281,0.69305,298400002.0
2006-04-24 23:24:00,0.6931,0.69312,0.69289,0.69293,178400001.0
2006-04-24 23:25:00,0.69302,0.6931,0.69273,0.69288,252800007.0
2006-04-24 23:26:00,0.6928,0.6928,0.69277,0.6928,203900003.0
2006-04-24 23:27:00,0.69277,0.69288,0.69277,0.69282,109199998.0
2006-04-24 23:28:00,0.69288,0.69288,0.69285,0.69285,93399997.0
2006-04-24 23:29:00,0.69285,0.69287,0.69265,0.69265,117399999.0
2006-04-24 23:30:00,0.69263,0.69268,0.69261,0.69264,166699998.0
2006-04-24 23:31:00,0.69264,0.69272,0.69259,0.69272,173900000.0
2006-04-24 23:32:00,0.69281,0.69298,0.69281,0.69298,108200001.0
2006-04-24 23:33:00,0.69305,0.69305,0.69297,0.69297,231200001.0
2006-04-24 23:34:00,0.69291,0.69291,0.69282,0.69285,84400000.0
2006-04-24 23:35:00,0.6929,0.69295,0.69287,0.69295,97300001.0
2006-04-24 23:36:00,0.69292,0.69292,0.6929,0.6929,62200002.0
2006-04-24 23:37:00,0.69291,0.69294,0.69286,0.69294,99700001.0
2006-04-24 23:38:00,0.69288,0.69293,0.69286,0.69286,114300002.0
2006-04-24 23:39:00,0.69292,0.693,0.6929,0.69298,188400001.0
2006-04-24 23:40:00,0.69296,0.69296,0.69292,0.69292,56000000.0
2006-04-24 23:41:00,0.69292,0.69294,0.69292,0.69293,95800000.0
2006-04-24 23:42:00,0.69298,0.69301,0.69292,0.693,203200001.0
2006-04-24 23:43:00,0.69298,0.69298,0.69289,0.69298,101400000.0
2006-04-24 23:44:00,0.69304,0.69305,0.69297,0.69302,183999995.0
2006-04-24 23:45:00,0.69304,0.69312,0.69301,0.6931,203200000.0
2006-04-24 23:46:00,0.6931,0.6931,0.6931,0.6931,4800000.0
2006-04-24 23:47:00,0.69314,0.69315,0.6931,0.6931,105500001.0
2006-04-24 23:48:00,0.69312,0.69315,0.69311,0.69312,79199997.0
2006-04-24 23:49:00,0.69312,0.69316,0.69312,0.69316,23200000.0
2006-04-24 23:50:00,0.69314,0.69325,0.69311,0.69325,43100000.0
2006-04-24 23:51:00,0.69322,0.69328,0.69322,0.69328,35000000.0
2006-04-24 23:52:00,0.69313,0.69313,0.6928,0.6928,66200002.0
2006-04-24 23:53:00,0.69276,0.69325,0.69276,0.69318,151499999.0
2006-04-24 23:54:00,0.69326,0.69326,0.69317,0.69319,281199998.0
2006-04-24 23:55:00,0.69324,0.69324,0.69312,0.69312,154299998.0
2006-04-24 23:56:00,0.69308,0.69311,0.69303,0.6931,235200003.0
2006-04-24 23:57:00,0.69315,0.69318,0.69312,0.69312,202899999.0
2006-04-24 23:58:00,0.69313,0.69313,0.69282,0.69282,75899997.0
2006-04-24 23:59:00,0.69307,0.6931,0.69307,0.6931,64099998.0
2006-04-25 00:00:00,0.69309,0.6932,0.69309,0.69314,90300001.0
2006-04-25 00:01:00,0.69314,0.69314,0.69305,0.69312,180999999.0
2006-04-25 00:02:00,0.69308,0.69308,0.69302,0.69302,36099999.0
2006-04-25 00:03:00,0.69302,0.69303,0.69302,0.69303,48200001.0
2006-04-25 00:04:00,0.69306,0.69307,0.69305,0.69307,87100002.0
2006-04-25 00:05:00,0.69305,0.69305,0.693,0.69304,122100001.0
2006-04-25 00:06:00,0.69303,0.69308,0.69302,0.69305,182000000.0
2006-04-25 00:07:00,0.69302,0.69305,0.693,0.693,118099998.0
2006-04-25 00:08:00,0.69303,0.69308,0.69302,0.69302,200699999.0
2006-04-25 00:09:00,0.69303,0.69303,0.69298,0.693,96300002.0
2006-04-25 00:10:00,0.69301,0.69301,0.69289,0.69289,172400001.0
2006-04-25 00:11:00,0.69296,0.69296,0.69285,0.69285,116500002.0
2006-04-25 00:12:00,0.69276,0.69291,0.69276,0.69291,143799998.0
2006-04-25 00:13:00,0.69293,0.69296,0.69289,0.6929,259600004.0
2006-04-25 00:14:00,0.69291,0.69291,0.69284,0.69284,58700000.0
2006-04-25 00:15:00,0.69288,0.69288,0.69282,0.69285,48800001.0
2006-04-25 00:16:00,0.69284,0.69288,0.69284,0.69285,137899998.0
2006-04-25 00:17:00,0.69295,0.6931,0.69295,0.69305,149699997.0
2006-04-25 00:18:00,0.69303,0.69307,0.693,0.69302,164100003.0
2006-04-25 00:19:00,0.69301,0.6931,0.69301,0.69305,117900001.0
2006-04-25 00:20:00,0.69303,0.69307,0.69303,0.69303,141399999.0
2006-04-25 00:21:00,0.69305,0.69305,0.69302,0.69302,17600000.0
2006-04-25 00:22:00,0.69302,0.69308,0.693,0.69308,96000001.0
2006-04-25 00:23:00,0.69306,0.69308,0.69306,0.69306,64100002.0
2006-04-25 00:24:00,0.69308,0.69308,0.69301,0.69302,119199999.0
2006-04-25 00:25:00,0.69302,0.69306,0.693,0.693,95100000.0
2006-04-25 00:26:00,0.69307,0.69307,0.69301,0.69305,298899997.0
2006-04-25 00:27:00,0.69309,0.69309,0.69298,0.69308,72600003.0
2006-04-25 00:28:00,0.69308,0.69308,0.693,0.69303,92800002.0
2006-04-25 00:29:00,0.69307,0.69307,0.69299,0.69299,75900001.0
2006-04-25 00:30:00,0.69303,0.69303,0.69294,0.69301,183400000.0
2006-04-25 00:31:00,0.69301,0.69302,0.69301,0.69302,49600001.0
2006-04-25 00:32:00,0.693,0.69303,0.69296,0.693,136199999.0
2006-04-25 00:33:00,0.69293,0.693,0.69293,0.693,84200002.0
2006-04-25 00:34:00,0.69293,0.69295,0.69286,0.69287,84299998.0
2006-04-25 00:35:00,0.69275,0.6928,0.69272,0.69274,164500000.0
2006-04-25 00:36:00,0.69275,0.69281,0.69272,0.69281,92800000.0
2006-04-25 00:37:00,0.69282,0.69282,0.6928,0.6928,68300000.0
2006-04-25 00:38:00,0.69286,0.69288,0.69286,0.69288,66500001.0
2006-04-25 00:39:00,0.69283,0.69288,0.69269,0.69284,104799998.0
2006-04-25 00:40:00,0.6925,0.69256,0.69209,0.69256,111699998.0
2006-04-25 00:41:00,0.6928,0.69285,0.69276,0.69285,254700002.0
2006-04-25 00:42:00,0.69289,0.69295,0.69289,0.69295,75699999.0
2006-04-25 00:43:00,0.69305,0.69305,0.69294,0.69298,63500001.0
2006-04-25 00:44:00,0.69305,0.69305,0.69296,0.69298,193299997.0
2006-04-25 00:45:00,0.69302,0.69302,0.69301,0.69301,120799999.0
2006-04-25 00:46:00,0.69303,0.69303,0.69295,0.69301,201000003.0
2006-04-25 00:47:00,0.69303,0.69305,0.69303,0.69305,94000003.0
2006-04-25 00:48:00,0.69303,0.69304,0.69298,0.69298,118400001.0
2006-04-25 00:49:00,0.69301,0.69301,0.69293,0.69293,139199997.0
2006-04-25 00:50:00,0.693,0.693,0.69295,0.69295,84800000.0
2006-04-25 00:51:00,0.69303,0.69306,0.69294,0.69303,151299998.0
2006-04-25 00:52:00,0.69299,0.69303,0.69299,0.693,72199999.0
2006-04-25 00:53:00,0.693,0.693,0.69292,0.69297,112500002.0
2006-04-25 00:54:00,0.69299,0.69301,0.69296,0.693,125099999.0
2006-04-25 00:55:00,0.69304,0.69304,0.693,0.69302,139900004.0
2006-04-25 00:56:00,0.69298,0.69301,0.69292,0.69299,38200000.0
2006-04-25 00:57:00,0.69302,0.69305,0.693,0.69303,197999997.0
2006-04-25 00:58:00,0.69302,0.69305,0.69302,0.69305,125400001.0
2006-04-25 00:59:00,0.69302,0.69305,0.69302,0.69305,54300000.0
2006-04-25 01:00:00,0.69302,0.69305,0.69302,0.69305,33500001.0
2006-04-25 01:01:00,0.69302,0.69306,0.69294,0.69306,140500003.0
2006-04-25 01:02:00,0.69303,0.69303,0.69302,0.69302,12800000.0
2006-04-25 01:03:00,0.69303,0.69303,0.69292,0.69298,206399997.0
2006-04-25 01:04:00,0.69302,0.69305,0.693,0.69305,200300001.0
2006-04-25 01:05:00,0.69303,0.69305,0.693,0.69305,78400000.0
2006-04-25 01:06:00,0.69305,0.69305,0.69303,0.69305,80600001.0
2006-04-25 01:07:00,0.693,0.69304,0.69292,0.69292,136400002.0
2006-04-25 01:08:00,0.69295,0.693,0.69295,0.69298,131699998.0
2006-04-25 01:09:00,0.69298,0.69298,0.69287,0.69288,84800000.0
2006-04-25 01:10:00,0.69292,0.69293,0.69281,0.69285,159600000.0
2006-04-25 01:11:00,0.69286,0.69295,0.69285,0.69291,129200000.0
2006-04-25 01:12:00,0.69286,0.69291,0.69286,0.69291,179800004.0
2006-04-25 01:13:00,0.69293,0.69293,0.6929,0.69291,231200000.0
2006-04-25 01:14:00,0.69284,0.69286,0.69283,0.69286,103999999.0
2006-04-25 01:15:00,0.69286,0.69293,0.69286,0.69293,116600000.0
2006-04-25 01:16:00,0.69293,0.69295,0.6929,0.69295,134500001.0
2006-04-25 01:17:00,0.69299,0.69306,0.69294,0.69301,107800000.0
2006-04-25 01:18:00,0.69299,0.69303,0.69297,0.69303,39200000.0
2006-04-25 01:19:00,0.69303,0.69304,0.69299,0.69304,100600001.0
2006-04-25 01:20:00,0.69305,0.69305,0.693,0.69305,205399998.0
2006-04-25 01:21:00,0.69297,0.69309,0.69297,0.69305,165699996.0
2006-04-25 01:22:00,0.69304,0.6931,0.69301,0.69302,114400000.0
2006-04-25 01:23:00,0.69298,0.69298,0.69294,0.69294,32200000.0
2006-04-25 01:24:00,0.69293,0.69295,0.69293,0.69295,18700000.0
2006-04-25 01:25:00,0.69293,0.69293,0.69293,0.69293,12800000.0
2006-04-25 01:26:00,0.69295,0.69295,0.6929,0.6929,112499997.0
2006-04-25 01:27:00,0.69295,0.69295,0.6929,0.6929,92400001.0
2006-04-25 01:28:00,0.69297,0.69298,0.69293,0.69293,103800001.0
2006-04-25 01:29:00,0.69297,0.69306,0.69296,0.69306,114100000.0
2006-04-25 01:30:00,0.693,0.69305,0.69297,0.69305,233800004.0
2006-04-25 01:31:00,0.69302,0.69305,0.69302,0.69302,64899998.0
2006-04-25 01:32:00,0.69308,0.69308,0.69308,0.69308,8000000.0
2006-04-25 01:33:00,0.69302,0.69305,0.69302,0.69302,80700002.0
2006-04-25 01:34:00,0.69305,0.69305,0.69302,0.69302,69400000.0
2006-04-25 01:35:00,0.69303,0.69305,0.693,0.693,98900002.0
2006-04-25 01:36:00,0.69302,0.69305,0.69302,0.69302,12800000.0
2006-04-25 01:37:00,0.69305,0.69305,0.69303,0.69305,152599999.0
2006-04-25 01:38:00,0.69299,0.693,0.69285,0.69288,163500000.0
2006-04-25 01:39:00,0.69288,0.69291,0.6928,0.69289,124900003.0
2006-04-25 01:40:00,0.69282,0.69291,0.69282,0.69288,232199998.0
2006-04-25 01:41:00,0.69288,0.69296,0.69288,0.69288,180300001.0
2006-04-25 01:42:00,0.6929,0.69296,0.69289,0.69289,114399998.0
2006-04-25 01:43:00,0.69285,0.69296,0.69285,0.69287,187399998.0
2006-04-25 01:44:00,0.69292,0.69297,0.69289,0.69289,116999999.0
2006-04-25 01:45:00,0.69297,0.69312,0.69297,0.6931,246600004.0
2006-04-25 01:46:00,0.69305,0.69305,0.69292,0.69293,101400001.0
2006-04-25 01:47:00,0.69296,0.69305,0.69296,0.69304,148099999.0
2006-04-25 01:48:00,0.693,0.6931,0.693,0.6931,226899995.0
2006-04-25 01:49:00,0.69312,0.69319,0.69312,0.69312,92500002.0
2006-04-25 01:50:00,0.6931,0.69315,0.6931,0.69314,68600000.0
2006-04-25 01:51:00,0.69318,0.6932,0.69314,0.6932,97399996.0
2006-04-25 01:52:00,0.69322,0.69324,0.6932,0.6932,98999997.0
2006-04-25 01:53:00,0.69318,0.69322,0.69312,0.69322,115499999.0
2006-04-25 01:54:00,0.69321,0.69322,0.69308,0.69312,108400000.0
2006-04-25 01:55:00,0.6931,0.6931,0.69306,0.6931,106199998.0
2006-04-25 01:56:00,0.69313,0.69318,0.69311,0.69314,107500001.0
2006-04-25 01:57:00,0.69313,0.69318,0.69313,0.69316,77400000.0
2006-04-25 01:58:00,0.69313,0.69319,0.69313,0.69319,59000001.0
2006-04-25 01:59:00,0.69318,0.69318,0.69309,0.69309,27200000.0
2006-04-25 02:00:00,0.69308,0.6931,0.69296,0.69296,64600000.0
2006-04-25 02:01:00,0.69302,0.69304,0.69289,0.69295,230699997.0
2006-04-25 02:02:00,0.69292,0.69298,0.69292,0.69295,138899996.0
2006-04-25 02:03:00,0.69294,0.69299,0.69292,0.69293,251099996.0
2006-04-25 02:04:00,0.69295,0.693,0.69289,0.69296,81100001.0
2006-04-25 02:05:00,0.69293,0.69293,0.69281,0.69282,317300003.0
2006-04-25 02:06:00,0.69277,0.69284,0.69275,0.69275,86100000.0
2006-04-25 02:07:00,0.69276,0.69276,0.69263,0.69264,239500002.0
2006-04-25 02:08:00,0.69264,0.69273,0.69264,0.69266,107599996.0
2006-04-25 02:09:00,0.69271,0.69272,0.69268,0.69271,88900001.0
2006-04-25 02:10:00,0.6927,0.69273,0.6926,0.6926,87200000.0
2006-04-25 02:11:00,0.69264,0.69271,0.69259,0.69265,145300003.0
2006-04-25 02:12:00,0.69266,0.6927,0.69261,0.69265,273499997.0
2006-04-25 02:13:00,0.69267,0.69271,0.69264,0.6927,117299999.0
2006-04-25 02:14:00,0.69265,0.69269,0.69261,0.69266,155799999.0
2006-04-25 02:15:00,0.69264,0.69268,0.69262,0.69266,133100000.0
2006-04-25 02:16:00,0.69265,0.69266,0.69254,0.69254,189400005.0
2006-04-25 02:17:00,0.6926,0.69269,0.6926,0.69267,117500000.0
2006-04-25 02:18:00,0.69268,0.69271,0.69265,0.69265,201400002.0
2006-04-25 02:19:00,0.69272,0.69277,0.69272,0.69276,125700001.0
2006-04-25 02:20:00,0.69269,0.6927,0.6926,0.69265,169499999.0
2006-04-25 02:21:00,0.69258,0.69276,0.69258,0.6927,120599997.0
2006-04-25 02:22:00,0.6927,0.69282,0.6927,0.69282,130300000.0
2006-04-25 02:23:00,0.69276,0.69276,0.69269,0.69273,204499999.0
2006-04-25 02:24:00,0.69274,0.6929,0.69271,0.69281,235799997.0
2006-04-25 02:25:00,0.69283,0.69288,0.69276,0.6928,111600001.0
2006-04-25 02:26:00,0.69279,0.69279,0.69274,0.69274,167000000.0
2006-04-25 02:27:00,0.69269,0.69273,0.6926,0.6926,87600001.0
2006-04-25 02:28:00,0.69262,0.69266,0.6926,0.6926,200299999.0
2006-04-25 02:29:00,0.69264,0.69277,0.69264,0.69277,98300000.0
2006-04-25 02:30:00,0.69278,0.6928,0.69272,0.69272,252500001.0
2006-04-25 02:31:00,0.69262,0.69271,0.69262,0.69265,100599999.0
2006-04-25 02:32:00,0.69267,0.69271,0.69267,0.69271,95399998.0
2006-04-25 02:33:00,0.69267,0.69273,0.69267,0.69271,115600000.0
2006-04-25 02:34:00,0.69267,0.69273,0.69267,0.69271,64400000.0
2006-04-25 02:35:00,0.69269,0.69271,0.69265,0.69271,157500000.0
2006-04-25 02:36:00,0.69274,0.69277,0.69271,0.69276,159699997.0
2006-04-25 02:37:00,0.69276,0.69279,0.69273,0.69279,85800000.0
2006-04-25 02:38:00,0.69279,0.69279,0.69271,0.69273,53100000.0
2006-04-25 02:39:00,0.69274,0.69276,0.69273,0.69275,111999999.0
2006-04-25 02:40:00,0.69279,0.69283,0.69273,0.69283,35900000.0
2006-04-25 02:41:00,0.6928,0.69287,0.6928,0.69285,240199999.0
2006-04-25 02:42:00,0.69287,0.69289,0.69283,0.69284,160399997.0
2006-04-25 02:43:00,0.6929,0.6929,0.69283,0.69283,26600000.0
2006-04-25 02:44:00,0.69289,0.69294,0.69286,0.69293,108400000.0
2006-04-25 02:45:00,0.69292,0.69299,0.69292,0.69297,48100000.0
2006-04-25 02:46:00,0.69295,0.69302,0.69294,0.69294,106400003.0
2006-04-25 02:47:00,0.69296,0.69301,0.69296,0.693,79800000.0
2006-04-25 02:48:00,0.69295,0.69295,0.69288,0.69288,82100001.0
2006-04-25 02:49:00,0.69294,0.693,0.69294,0.693,40799999.0
2006-04-25 02:50:00,0.69302,0.69302,0.69298,0.693,139600000.0
2006-04-25 02:51:00,0.69301,0.69304,0.69301,0.69304,51699999.0
2006-04-25 02:52:00,0.69303,0.69307,0.69294,0.69294,97799997.0
2006-04-25 02:53:00,0.6929,0.69292,0.69285,0.6929,202099999.0
2006-04-25 02:54:00,0.69295,0.69301,0.6929,0.69296,241300002.0
2006-04-25 02:55:00,0.69297,0.69297,0.69282,0.69285,209100000.0
2006-04-25 02:56:00,0.69286,0.69292,0.69285,0.69285,309099998.0
2006-04-25 02:57:00,0.69281,0.69282,0.6928,0.6928,223799998.0
2006-04-25 02:58:00,0.69285,0.69285,0.69277,0.69279,60100000.0
2006-04-25 02:59:00,0.69276,0.69281,0.69276,0.69278,105199999.0
2006-04-25 03:00:00,0.69278,0.69283,0.69274,0.69283,69399999.0
2006-04-25 03:01:00,0.69272,0.69274,0.69268,0.69271,110100001.0
2006-04-25 03:02:00,0.69273,0.69273,0.69272,0.69272,46999998.0
2006-04-25 03:03:00,0.69265,0.69265,0.69261,0.69262,135599998.0
2006-04-25 03:04:00,0.69261,0.69261,0.69251,0.69251,136900002.0
2006-04-25 03:05:00,0.69258,0.69266,0.69258,0.69266,95699998.0
2006-04-25 03:06:00,0.69268,0.69268,0.69257,0.69268,151799998.0
2006-04-25 03:07:00,0.69263,0.69269,0.6926,0.69269,163800004.0
2006-04-25 03:08:00,0.69263,0.69269,0.69263,0.69266,172900001.0
2006-04-25 03:09:00,0.69266,0.69269,0.6926,0.6926,133899999.0
2006-04-25 03:10:00,0.69268,0.69273,0.69266,0.69269,85500002.0
2006-04-25 03:11:00,0.69266,0.69268,0.69263,0.69266,56100001.0
2006-04-25 03:12:00,0.69268,0.6927,0.69263,0.69267,157999999.0
2006-04-25 03:13:00,0.69269,0.6927,0.69267,0.69267,105900000.0
2006-04-25 03:14:00,0.69267,0.69268,0.69264,0.69264,124500000.0
2006-04-25 03:15:00,0.69267,0.69267,0.69263,0.69263,13600000.0
2006-04-25 03:16:00,0.69269,0.69269,0.6926,0.6926,43200001.0
2006-04-25 03:17:00,0.69266,0.6927,0.69265,0.69268,165000000.0
2006-04-25 03:18:00,0.69269,0.6927,0.69265,0.69268,83800000.0
2006-04-25 03:19:00,0.69265,0.69267,0.69261,0.69261,236199998.0
2006-04-25 03:20:00,0.69263,0.69263,0.69262,0.69262,32600000.0
2006-04-25 03:21:00,0.69268,0.6927,0.69261,0.6927,138099999.0
2006-04-25 03:22:00,0.69268,0.69268,0.69263,0.69268,131500002.0
2006-04-25 03:23:00,0.69271,0.69271,0.69263,0.69266,161699997.0
2006-04-25 03:24:00,0.69268,0.69268,0.69262,0.69262,52599999.0
2006-04-25 03:25:00,0.69262,0.69262,0.69255,0.69255,48700002.0
2006-04-25 03:26:00,0.69253,0.69253,0.6925,0.6925,69499999.0
2006-04-25 03:27:00,0.69258,0.69263,0.69258,0.6926,81400000.0
2006-04-25 03:28:00,0.69261,0.69266,0.69254,0.69266,165800001.0
2006-04-25 03:29:00,0.6927,0.69276,0.69267,0.69267,129200001.0
2006-04-25 03:30:00,0.69271,0.69281,0.69271,0.69275,85999999.0
2006-04-25 03:31:00,0.69277,0.69277,0.69273,0.69273,71500000.0
2006-04-25 03:32:00,0.69274,0.69282,0.69272,0.6928,157100002.0
2006-04-25 03:33:00,0.69267,0.69276,0.69267,0.69275,151700003.0
2006-04-25 03:34:00,0.69275,0.69276,0.69266,0.69276,251600002.0
2006-04-25 03:35:00,0.69279,0.69281,0.69276,0.6928,128500002.0
2006-04-25 03:36:00,0.69281,0.69286,0.69281,0.69281,81100001.0
2006-04-25 03:37:00,0.69278,0.69279,0.69273,0.69273,123099998.0
2006-04-25 03:38:00,0.69276,0.69278,0.69267,0.69267,99200002.0
2006-04-25 03:39:00,0.69267,0.69273,0.69267,0.69273,20300000.0
2006-04-25 03:40:00,0.6927,0.69278,0.69267,0.69276,232100000.0
2006-04-25 03:41:00,0.69274,0.69277,0.69266,0.69277,234500000.0
2006-04-25 03:42:00,0.6928,0.6928,0.69277,0.6928,80099998.0
2006-04-25 03:43:00,0.6928,0.6928,0.6928,0.6928,48199999.0
2006-04-25 03:44:00,0.69279,0.6928,0.69279,0.6928,75100002.0
2006-04-25 03:45:00,0.69283,0.69289,0.6928,0.6928,132499999.0
2006-04-25 03:46:00,0.69279,0.69286,0.69279,0.69285,188900002.0
2006-04-25 03:47:00,0.69286,0.6929,0.69285,0.69287,47199999.0
2006-04-25 03:48:00,0.69283,0.69283,0.69276,0.69283,70400003.0
2006-04-25 03:49:00,0.6928,0.69285,0.69276,0.69278,194900003.0
2006-04-25 03:50:00,0.69275,0.69283,0.69275,0.69279,122800004.0
2006-04-25 03:51:00,0.6928,0.69285,0.6928,0.69281,256000000.0
2006-04-25 03:52:00,0.69278,0.69282,0.69275,0.69277,107600003.0
2006-04-25 03:53:00,0.69284,0.69284,0.69272,0.69276,334799999.0
2006-04-25 03:54:00,0.69284,0.69289,0.69283,0.69285,140699997.0
2006-04-25 03:55:00,0.69283,0.69285,0.69277,0.69285,209800004.0
2006-04-25 03:56:00,0.69287,0.69287,0.69281,0.69281,69700000.0
2006-04-25 03:57:00,0.69291,0.69291,0.69279,0.69291,102100000.0
2006-04-25 03:58:00,0.69281,0.69284,0.69277,0.69279,209999997.0
2006-04-25 03:59:00,0.69274,0.69277,0.69273,0.69273,145999997.0
2006-04-25 04:00:00,0.69275,0.6928,0.69273,0.6928,132499998.0
2006-04-25 04:01:00,0.69275,0.69284,0.69275,0.69284,177000002.0
2006-04-25 04:02:00,0.69281,0.69281,0.69275,0.69277,187099999.0
2006-04-25 04:03:00,0.69279,0.69279,0.69261,0.69261,93100001.0
2006-04-25 04:04:00,0.6926,0.69263,0.69255,0.69255,150700001.0
2006-04-25 04:05:00,0.69258,0.6926,0.69258,0.6926,83100000.0
2006-04-25 04:06:00,0.69263,0.69263,0.69263,0.69263,7900000.0
2006-04-25 04:07:00,0.69263,0.69263,0.69262,0.69262,5900000.0
2006-04-25 04:08:00,0.69264,0.69264,0.69263,0.69263,69399997.0
2006-04-25 04:09:00,0.69268,0.69268,0.69267,0.69267,13600000.0
2006-04-25 04:10:00,0.69267,0.69267,0.69265,0.69266,112199998.0
2006-04-25 04:11:00,0.69273,0.69279,0.69271,0.69271,219000000.0
2006-04-25 04:12:00,0.69273,0.69273,0.69273,0.69273,32700001.0
2006-04-25 04:13:00,0.69275,0.69275,0.69275,0.69275,35099998.0
2006-04-25 04:14:00,0.6927,0.6927,0.69267,0.69267,72800001.0
2006-04-25 04:15:00,0.69274,0.69279,0.69273,0.69278,72400000.0
2006-04-25 04:16:00,0.69276,0.69277,0.69276,0.69277,12000000.0
2006-04-25 04:17:00,0.69277,0.69281,0.69277,0.69278,159899999.0
2006-04-25 04:18:00,0.69276,0.69276,0.69269,0.69269,178999998.0
2006-04-25 04:19:00,0.69268,0.69268,0.69262,0.69262,180500001.0
2006-04-25 04:20:00,0.6926,0.6926,0.69256,0.69256,116600001.0
2006-04-25 04:21:00,0.6926,0.69263,0.69255,0.69262,97299999.0
2006-04-25 04:22:00,0.69262,0.69267,0.69258,0.6926,193899999.0
2006-04-25 04:23:00,0.69264,0.69267,0.69258,0.69258,145100000.0
2006-04-25 04:24:00,0.69255,0.6926,0.69255,0.6926,96499997.0
2006-04-25 04:25:00,0.6926,0.6926,0.6926,0.6926,15900000.0
2006-04-25 04:26:00,0.69254,0.69268,0.69254,0.69268,96700001.0
2006-04-25 04:27:00,0.69263,0.69273,0.69263,0.69273,115699998.0
2006-04-25 04:28:00,0.69265,0.69268,0.69261,0.69261,86599998.0
2006-04-25 04:29:00,0.69267,0.69269,0.69267,0.69269,54099998.0
2006-04-25 04:30:00,0.69271,0.69277,0.69268,0.69273,81100001.0
2006-04-25 04:31:00,0.69272,0.69277,0.69268,0.69273,134600002.0
2006-04-25 04:32:00,0.69276,0.6928,0.69273,0.69276,121500000.0
2006-04-25 04:33:00,0.69278,0.69282,0.69274,0.69274,170199999.0
2006-04-25 04:34:00,0.69279,0.6928,0.69274,0.69277,156000000.0
2006-04-25 04:35:00,0.69278,0.69278,0.69271,0.69278,124700001.0
2006-04-25 04:36:00,0.6928,0.6928,0.69272,0.69278,47900000.0
2006-04-25 04:37:00,0.69271,0.69279,0.69271,0.69276,64999999.0
2006-04-25 04:38:00,0.69277,0.69279,0.69275,0.69279,86200001.0
2006-04-25 04:39:00,0.69274,0.69283,0.6927,0.69271,218700002.0
2006-04-25 04:40:00,0.69274,0.6928,0.69271,0.69273,122900002.0
2006-04-25 04:41:00,0.69277,0.69282,0.69276,0.69278,186699999.0
2006-04-25 04:42:00,0.69275,0.69275,0.69266,0.6927,114200001.0
2006-04-25 04:43:00,0.69268,0.69274,0.69268,0.69273,193100002.0
2006-04-25 04:44:00,0.6927,0.69282,0.6927,0.69275,193099997.0
2006-04-25 04:45:00,0.69264,0.69271,0.69263,0.6927,215300002.0
2006-04-25 04:46:00,0.69268,0.69268,0.69265,0.69266,70200000.0
2006-04-25 04:47:00,0.69265,0.69268,0.69261,0.69263,195200002.0
2006-04-25 04:48:00,0.6926,0.6926,0.69257,0.69257,59000002.0
2006-04-25 04:49:00,0.69259,0.69267,0.69259,0.69265,202099998.0
2006-04-25 04:50:00,0.69264,0.69268,0.69261,0.69263,185100004.0
2006-04-25 04:51:00,0.69262,0.69262,0.69262,0.69262,51000000.0
2006-04-25 04:52:00,0.69264,0.69268,0.69264,0.69268,63900002.0
2006-04-25 04:53:00,0.6927,0.69275,0.69266,0.69274,101600001.0
2006-04-25 04:54:00,0.69275,0.69275,0.69271,0.69271,27900000.0
2006-04-25 04:55:00,0.69267,0.69271,0.69263,0.69263,153500002.0
2006-04-25 04:56:00,0.69262,0.69268,0.69262,0.69268,163100001.0
2006-04-25 04:57:00,0.69261,0.69265,0.69261,0.69265,32899998.0
2006-04-25 04:58:00,0.69257,0.69263,0.69257,0.69263,63000000.0
2006-04-25 04:59:00,0.69263,0.69263,0.69258,0.69258,110099998.0
2006-04-25 05:00:00,0.69255,0.69258,0.69254,0.69254,75800001.0
2006-04-25 05:01:00,0.6925,0.69259,0.6925,0.69257,248200003.0
2006-04-25 05:02:00,0.69256,0.69256,0.69255,0.69255,55800001.0
2006-04-25 05:03:00,0.69254,0.6926,0.69254,0.69258,112200000.0
2006-04-25 05:04:00,0.69255,0.69261,0.69249,0.6926,188300000.0
2006-04-25 05:05:00,0.69264,0.69269,0.69256,0.69263,247500002.0
2006-04-25 05:06:00,0.69258,0.6926,0.69257,0.6926,140200000.0
2006-04-25 05:07:00,0.69261,0.69263,0.69261,0.69263,73299999.0
2006-04-25 05:08:00,0.69268,0.69271,0.69261,0.69261,125299997.0
2006-04-25 05:09:00,0.69261,0.69269,0.69261,0.69269,116200000.0
2006-04-25 05:10:00,0.69263,0.69263,0.69263,0.69263,18400000.0
2006-04-25 05:11:00,0.69264,0.69268,0.6926,0.6926,61300000.0
2006-04-25 05:12:00,0.69265,0.69265,0.69256,0.69261,105400002.0
2006-04-25 05:13:00,0.69263,0.69264,0.69257,0.69264,174800003.0
2006-04-25 05:14:00,0.69265,0.69265,0.69258,0.69262,145000001.0
2006-04-25 05:15:00,0.6926,0.6926,0.69256,0.69256,6400000.0
2006-04-25 05:16:00,0.69255,0.69262,0.69251,0.69262,133800000.0
2006-04-25 05:17:00,0.69258,0.69259,0.69254,0.69259,99099998.0
2006-04-25 05:18:00,0.69255,0.6926,0.69255,0.69255,115500001.0
2006-04-25 05:19:00,0.69259,0.69261,0.69256,0.6926,175599999.0
2006-04-25 05:20:00,0.69258,0.69258,0.69255,0.69255,32700001.0
2006-04-25 05:21:00,0.69258,0.69262,0.69254,0.69254,73400000.0
2006-04-25 05:22:00,0.69253,0.69253,0.69253,0.69253,3200000.0
2006-04-25 05:23:00,0.69255,0.69255,0.69255,0.69255,13600000.0
2006-04-25 05:24:00,0.69257,0.69263,0.69252,0.69252,92700000.0
2006-04-25 05:25:00,0.69256,0.69259,0.69253,0.69253,118000000.0
2006-04-25 05:26:00,0.69254,0.69259,0.69254,0.69254,169899998.0
2006-04-25 05:27:00,0.69256,0.69256,0.69255,0.69255,17500001.0
2006-04-25 05:28:00,0.69253,0.69257,0.69253,0.69253,221300003.0
2006-04-25 05:29:00,0.69257,0.69259,0.69255,0.69258,84500000.0
2006-04-25 05:30:00,0.69257,0.69258,0.69251,0.69251,130500002.0
2006-04-25 05:31:00,0.6925,0.69253,0.6925,0.69253,8900000.0
2006-04-25 05:32:00,0.6925,0.69255,0.6925,0.69253,159299999.0
2006-04-25 05:33:00,0.69259,0.69264,0.69255,0.69256,88500001.0
2006-04-25 05:34:00,0.6925,0.69255,0.6925,0.69252,206099997.0
2006-04-25 05:35:00,0.69255,0.69255,0.69253,0.69255,97299999.0
2006-04-25 05:36:00,0.69258,0.69261,0.69255,0.69257,205800000.0
2006-04-25 05:37:00,0.69254,0.69256,0.69253,0.69256,44800000.0
2006-04-25 05:38:00,0.69259,0.69265,0.69257,0.69261,80099999.0
2006-04-25 05:39:00,0.69262,0.69262,0.6926,0.6926,75900002.0
2006-04-25 05:40:00,0.69268,0.6927,0.69265,0.6927,118200001.0
2006-04-25 05:41:00,0.69269,0.69269,0.69265,0.69269,119099996.0
2006-04-25 05:42:00,0.69267,0.69268,0.69265,0.69268,145300002.0
2006-04-25 05:43:00,0.69267,0.69269,0.69265,0.69265,162899999.0
2006-04-25 05:44:00,0.69261,0.69266,0.69261,0.69265,83300001.0
2006-04-25 05:45:00,0.6926,0.69261,0.69254,0.69254,173599998.0
2006-04-25 05:46:00,0.69258,0.69262,0.69258,0.6926,122200002.0
2006-04-25 05:47:00,0.69255,0.69263,0.69255,0.6926,198699999.0
2006-04-25 05:48:00,0.69261,0.69263,0.69258,0.69258,111100004.0
2006-04-25 05:49:00,0.69262,0.69265,0.69256,0.69256,188399999.0
2006-04-25 05:50:00,0.6926,0.69263,0.6926,0.6926,58900001.0
2006-04-25 05:51:00,0.69263,0.69263,0.69255,0.6926,150099998.0
2006-04-25 05:52:00,0.69258,0.69259,0.69249,0.69259,119199998.0
2006-04-25 05:53:00,0.69258,0.6926,0.69257,0.69257,66100002.0
2006-04-25 05:54:00,0.69257,0.69263,0.69257,0.6926,53400000.0
2006-04-25 05:55:00,0.6926,0.6926,0.69257,0.69257,71099999.0
2006-04-25 05:56:00,0.69254,0.69262,0.69254,0.69262,82100000.0
2006-04-25 05:57:00,0.69257,0.6926,0.69257,0.69257,70100002.0
2006-04-25 05:58:00,0.69253,0.69258,0.69251,0.69254,42100000.0
2006-04-25 05:59:00,0.69251,0.69257,0.69246,0.69246,195400002.0
2006-04-25 06:00:00,0.69251,0.69253,0.69249,0.6925,90100000.0
2006-04-25 06:01:00,0.69245,0.69252,0.69245,0.69246,60000001.0
2006-04-25 06:02:00,0.69248,0.69248,0.69231,0.69233,163500000.0
2006-04-25 06:03:00,0.69237,0.69238,0.69232,0.69233,261400001.0
2006-04-25 06:04:00,0.69236,0.69236,0.69231,0.69233,335899996.0
2006-04-25 06:05:00,0.69235,0.69238,0.69235,0.69238,3200000.0
2006-04-25 06:06:00,0.69237,0.69245,0.69237,0.69238,205200000.0
2006-04-25 06:07:00,0.69245,0.69245,0.69238,0.69241,157300002.0
2006-04-25 06:08:00,0.6924,0.6924,0.6924,0.6924,4800000.0
2006-04-25 06:09:00,0.6924,0.6924,0.6924,0.6924,7900000.0
2006-04-25 06:10:00,0.69239,0.69243,0.69239,0.69243,59900000.0
2006-04-25 06:11:00,0.69242,0.69242,0.69236,0.69237,56600000.0
2006-04-25 06:12:00,0.69243,0.69243,0.69234,0.69234,39300001.0
2006-04-25 06:13:00,0.69232,0.69241,0.69232,0.69238,59000000.0
2006-04-25 06:14:00,0.69235,0.6924,0.69234,0.6924,87000001.0
2006-04-25 06:15:00,0.69237,0.6924,0.69235,0.69235,135100003.0
2006-04-25 06:16:00,0.69239,0.69239,0.69232,0.69236,155900000.0
2006-04-25 06:17:00,0.69235,0.6924,0.69234,0.69234,193299997.0
2006-04-25 06:18:00,0.69242,0.69252,0.69242,0.69246,178099995.0
2006-04-25 06:19:00,0.69242,0.69247,0.69232,0.69237,207399996.0
2006-04-25 06:20:00,0.69239,0.69248,0.69239,0.69244,89300001.0
2006-04-25 06:21:00,0.69243,0.69243,0.69234,0.69238,105399996.0
2006-04-25 06:22:00,0.69233,0.69233,0.69232,0.69232,23900000.0
2006-04-25 06:23:00,0.69231,0.69235,0.69229,0.69232,151599998.0
2006-04-25 06:24:00,0.69232,0.69247,0.69232,0.69242,74000000.0
2006-04-25 06:25:00,0.69242,0.69251,0.69242,0.69245,142599999.0
2006-04-25 06:26:00,0.69245,0.6925,0.69245,0.69247,91799999.0
2006-04-25 06:27:00,0.69246,0.69248,0.6924,0.6924,109399996.0
2006-04-25 06:28:00,0.69243,0.69248,0.69241,0.69244,169000002.0
2006-04-25 06:29:00,0.69247,0.6925,0.69247,0.69247,165100001.0
2006-04-25 06:30:00,0.69245,0.69251,0.69243,0.69251,43000001.0
2006-04-25 06:31:00,0.69247,0.69251,0.69246,0.69251,265500000.0
2006-04-25 06:32:00,0.69246,0.69252,0.69243,0.6925,177699998.0
2006-04-25 06:33:00,0.69246,0.69249,0.69243,0.69249,108099999.0
2006-04-25 06:34:00,0.69251,0.69257,0.69251,0.69257,16800000.0
2006-04-25 06:35:00,0.69261,0.69261,0.69254,0.69256,133300001.0
2006-04-25 06:36:00,0.69258,0.69263,0.69254,0.69263,200900001.0
2006-04-25 06:37:00,0.69266,0.69267,0.69258,0.69267,99400001.0
2006-04-25 06:38:00,0.69266,0.69272,0.69266,0.69272,64599998.0
2006-04-25 06:39:00,0.69272,0.69281,0.69269,0.69274,338399998.0
2006-04-25 06:40:00,0.69281,0.69281,0.6927,0.6928,95600002.0
2006-04-25 06:41:00,0.69276,0.69283,0.69275,0.69278,275799993.0
2006-04-25 06:42:00,0.69276,0.69283,0.69276,0.69281,158900002.0
2006-04-25 06:43:00,0.69278,0.69278,0.69278,0.69278,24700001.0
2006-04-25 06:44:00,0.6928,0.6928,0.69275,0.69275,95100000.0
2006-04-25 06:45:00,0.6928,0.6928,0.69267,0.69271,151499999.0
2006-04-25 06:46:00,0.69275,0.69281,0.69275,0.69278,208600000.0
2006-04-25 06:47:00,0.6928,0.69281,0.69273,0.69273,153199996.0
2006-04-25 06:48:00,0.69268,0.69271,0.69265,0.69269,78499999.0
2006-04-25 06:49:00,0.69269,0.69271,0.69267,0.69267,129600000.0
2006-04-25 06:50:00,0.69269,0.69273,0.69269,0.69273,35000001.0
2006-04-25 06:51:00,0.6927,0.6927,0.69265,0.69265,17500001.0
2006-04-25 06:52:00,0.69268,0.69272,0.69266,0.6927,127000002.0
2006-04-25 06:53:00,0.69267,0.69268,0.69258,0.69263,79999999.0
2006-04-25 06:54:00,0.69268,0.69268,0.69259,0.69264,116999997.0
2006-04-25 06:55:00,0.69268,0.69269,0.69265,0.69269,94300000.0
2006-04-25 06:56:00,0.69266,0.69271,0.69266,0.69267,169499994.0
2006-04-25 06:57:00,0.69265,0.6927,0.69265,0.69265,132400003.0
2006-04-25 06:58:00,0.69271,0.69274,0.69268,0.69268,134300002.0
2006-04-25 06:59:00,0.69265,0.6927,0.69263,0.69268,217499999.0
2006-04-25 07:00:00,0.69265,0.69267,0.69261,0.69263,138899999.0
2006-04-25 07:01:00,0.69268,0.69271,0.69267,0.69267,138400000.0
2006-04-25 07:02:00,0.69268,0.69273,0.69268,0.69271,105199998.0
2006-04-25 07:03:00,0.69271,0.69276,0.69271,0.69276,205199997.0
2006-04-25 07:04:00,0.69267,0.69278,0.69267,0.6927,134900000.0
2006-04-25 07:05:00,0.69271,0.69275,0.69268,0.69275,140299996.0
2006-04-25 07:06:00,0.69273,0.69273,0.69266,0.69271,66100000.0
2006-04-25 07:07:00,0.69272,0.69275,0.6927,0.69272,79400000.0
2006-04-25 07:08:00,0.69271,0.69272,0.6927,0.69271,127500000.0
2006-04-25 07:09:00,0.69274,0.6928,0.69274,0.69274,104000001.0
2006-04-25 07:10:00,0.69274,0.69278,0.69272,0.69272,102200002.0
2006-04-25 07:11:00,0.69274,0.69277,0.69271,0.69272,177100000.0
2006-04-25 07:12:00,0.69269,0.69273,0.69266,0.69267,226000000.0
2006-04-25 07:13:00,0.6927,0.69275,0.6927,0.69275,227600003.0
2006-04-25 07:14:00,0.69276,0.69281,0.69269,0.69272,141299998.0
2006-04-25 07:15:00,0.69279,0.69285,0.69279,0.6928,102700000.0
2006-04-25 07:16:00,0.6928,0.69285,0.69279,0.6928,123499998.0
2006-04-25 07:17:00,0.69274,0.69274,0.6927,0.69274,56600001.0
2006-04-25 07:18:00,0.69273,0.69273,0.69267,0.69267,108699999.0
2006-04-25 07:19:00,0.69268,0.69278,0.69268,0.69276,114300001.0
2006-04-25 07:20:00,0.69281,0.69289,0.69281,0.69285,153000001.0
2006-04-25 07:21:00,0.69288,0.69288,0.69283,0.69288,56800001.0
2006-04-25 07:22:00,0.6929,0.6929,0.69287,0.69287,83099998.0
2006-04-25 07:23:00,0.69279,0.69279,0.69276,0.69276,53600001.0
2006-04-25 07:24:00,0.69274,0.69278,0.6927,0.69278,154200000.0
2006-04-25 07:25:00,0.69278,0.69278,0.69273,0.69273,187900000.0
2006-04-25 07:26:00,0.6928,0.6928,0.69278,0.69278,20500000.0
2006-04-25 07:27:00,0.69274,0.69274,0.69273,0.69273,15600000.0
2006-04-25 07:28:00,0.69269,0.69278,0.69269,0.69276,32000000.0
2006-04-25 07:29:00,0.69278,0.6928,0.69271,0.6928,84500002.0
2006-04-25 07:30:00,0.69276,0.69279,0.69273,0.69273,136000003.0
2006-04-25 07:31:00,0.69273,0.69279,0.69265,0.69265,154899997.0
2006-04-25 07:32:00,0.6927,0.69278,0.6927,0.69278,60700002.0
2006-04-25 07:33:00,0.69281,0.69283,0.69279,0.69279,126900001.0
2006-04-25 07:34:00,0.69275,0.69283,0.69275,0.69283,343299999.0
2006-04-25 07:35:00,0.69282,0.69282,0.69264,0.69265,109599998.0
2006-04-25 07:36:00,0.69261,0.69264,0.69254,0.6926,146999998.0
2006-04-25 07:37:00,0.69261,0.69264,0.69259,0.69261,223199999.0
2006-04-25 07:38:00,0.6926,0.69264,0.6926,0.6926,205699999.0
2006-04-25 07:39:00,0.69255,0.69256,0.69251,0.69253,58200001.0
2006-04-25 07:40:00,0.6925,0.6925,0.69241,0.69243,77400001.0
2006-04-25 07:41:00,0.69246,0.69251,0.69244,0.69247,147000002.0
2006-04-25 07:42:00,0.69245,0.69253,0.69245,0.69251,73900001.0
2006-04-25 07:43:00,0.69252,0.69261,0.69249,0.69256,164000000.0
2006-04-25 07:44:00,0.69258,0.69265,0.69258,0.69259,171700004.0
2006-04-25 07:45:00,0.69256,0.69263,0.69256,0.6926,103500001.0
2006-04-25 07:46:00,0.69263,0.69274,0.69263,0.69268,65500000.0
2006-04-25 07:47:00,0.69276,0.69277,0.6927,0.69275,287600002.0
2006-04-25 07:48:00,0.69277,0.69282,0.69277,0.69278,198799995.0
2006-04-25 07:49:00,0.69275,0.69279,0.6927,0.6927,68599999.0
2006-04-25 07:50:00,0.6927,0.6927,0.69266,0.69268,248399995.0
2006-04-25 07:51:00,0.69268,0.69276,0.69267,0.69269,244099995.0
2006-04-25 07:52:00,0.69266,0.69268,0.69265,0.69265,77399998.0
2006-04-25 07:53:00,0.69268,0.6927,0.69265,0.6927,185200002.0
2006-04-25 07:54:00,0.69273,0.69278,0.69273,0.69278,217999999.0
2006-04-25 07:55:00,0.69276,0.69291,0.69276,0.69291,137199998.0
2006-04-25 07:56:00,0.6929,0.69297,0.69287,0.69287,173699997.0
2006-04-25 07:57:00,0.69282,0.6929,0.69279,0.6929,139000001.0
2006-04-25 07:58:00,0.69288,0.6929,0.6928,0.69282,114200001.0
2006-04-25 07:59:00,0.69284,0.69287,0.69283,0.69285,83800000.0
2006-04-25 08:00:00,0.6928,0.69284,0.69277,0.69279,330400002.0
2006-04-25 08:01:00,0.69278,0.6928,0.69272,0.6928,88800001.0
2006-04-25 08:02:00,0.69287,0.6929,0.69281,0.69285,209300004.0
2006-04-25 08:03:00,0.69285,0.69292,0.6928,0.69288,194400000.0
2006-04-25 08:04:00,0.69284,0.69285,0.69279,0.69285,246199999.0
2006-04-25 08:05:00,0.69279,0.69279,0.69274,0.69276,82799999.0
2006-04-25 08:06:00,0.69274,0.69278,0.69267,0.69267,235199994.0
2006-04-25 08:07:00,0.69276,0.69277,0.69272,0.69272,102100002.0
2006-04-25 08:08:00,0.69265,0.69273,0.69265,0.69273,88299998.0
2006-04-25 08:09:00,0.6927,0.6927,0.6927,0.6927,61399997.0
2006-04-25 08:10:00,0.69272,0.69278,0.69272,0.69275,105500000.0
2006-04-25 08:11:00,0.69267,0.69271,0.69262,0.69265,131099998.0
2006-04-25 08:12:00,0.6927,0.69276,0.69268,0.6927,188499998.0
2006-04-25 08:13:00,0.69274,0.69274,0.69266,0.69267,193100001.0
2006-04-25 08:14:00,0.69266,0.69273,0.69266,0.69267,39000000.0
2006-04-25 08:15:00,0.69266,0.69269,0.69252,0.69252,70100002.0
2006-04-25 08:16:00,0.6925,0.69251,0.69249,0.69251,133200000.0
2006-04-25 08:17:00,0.69253,0.69253,0.69249,0.69249,56700002.0
2006-04-25 08:18:00,0.69248,0.69252,0.69248,0.69252,26300000.0
2006-04-25 08:19:00,0.6925,0.6925,0.69248,0.69248,49299998.0
2006-04-25 08:20:00,0.69243,0.69243,0.69235,0.69239,109500000.0
2006-04-25 08:21:00,0.69249,0.69249,0.69248,0.69248,3800000.0
2006-04-25 08:22:00,0.69263,0.69266,0.69258,0.69263,151300004.0
2006-04-25 08:23:00,0.69269,0.69269,0.69269,0.69269,47800001.0
2006-04-25 08:24:00,0.69273,0.69278,0.69273,0.69278,103700002.0
2006-04-25 08:25:00,0.69271,0.69271,0.69262,0.69262,121500001.0
2006-04-25 08:26:00,0.69258,0.69264,0.69258,0.69261,61700000.0
2006-04-25 08:27:00,0.69267,0.69272,0.69265,0.69267,137899998.0
2006-04-25 08:28:00,0.69268,0.69268,0.69258,0.69258,72399999.0
2006-04-25 08:29:00,0.69255,0.69255,0.69255,0.69255,11900000.0
2006-04-25 08:30:00,0.69258,0.69263,0.69255,0.69257,173600000.0
2006-04-25 08:31:00,0.69259,0.69298,0.69259,0.69295,152599998.0
2006-04-25 08:32:00,0.69288,0.69288,0.69276,0.69284,129200000.0
2006-04-25 08:33:00,0.69281,0.69283,0.69277,0.69277,166799999.0
2006-04-25 08:34:00,0.69278,0.69283,0.69277,0.6928,90199998.0
2006-04-25 08:35:00,0.69281,0.69281,0.69274,0.69274,98099997.0
2006-04-25 08:36:00,0.69273,0.69273,0.69265,0.69267,198299996.0
2006-04-25 08:37:00,0.69269,0.69276,0.69267,0.69272,58900001.0
2006-04-25 08:38:00,0.69273,0.69281,0.69273,0.69278,139700002.0
2006-04-25 08:39:00,0.69272,0.69278,0.69267,0.69278,122600000.0
2006-04-25 08:40:00,0.69269,0.6927,0.69265,0.6927,191899996.0
2006-04-25 08:41:00,0.69268,0.69273,0.69268,0.69273,201699998.0
2006-04-25 08:42:00,0.69272,0.69276,0.69268,0.69272,171400000.0
2006-04-25 08:43:00,0.6927,0.69278,0.6927,0.69273,67400000.0
2006-04-25 08:44:00,0.69277,0.69291,0.69277,0.69291,181400000.0
2006-04-25 08:45:00,0.69292,0.69297,0.69289,0.69289,133900002.0
2006-04-25 08:46:00,0.69291,0.69301,0.69291,0.693,245000005.0
2006-04-25 08:47:00,0.69295,0.69295,0.6929,0.69295,120400005.0
2006-04-25 08:48:00,0.69292,0.69298,0.69292,0.69292,133899997.0
2006-04-25 08:49:00,0.69289,0.69296,0.69284,0.69296,189100000.0
2006-04-25 08:50:00,0.69298,0.69298,0.69297,0.69297,85100003.0
2006-04-25 08:51:00,0.69295,0.69301,0.69289,0.693,160999996.0
2006-04-25 08:52:00,0.693,0.69305,0.693,0.69305,143000001.0
2006-04-25 08:53:00,0.69303,0.69308,0.69302,0.69302,146400002.0
2006-04-25 08:54:00,0.69302,0.6931,0.69302,0.6931,42200001.0
2006-04-25 08:55:00,0.69316,0.69318,0.69309,0.69314,167700001.0
2006-04-25 08:56:00,0.69314,0.69316,0.6931,0.69314,198800002.0
2006-04-25 08:57:00,0.69315,0.69321,0.69309,0.69309,143099999.0
2006-04-25 08:58:00,0.69308,0.69313,0.69305,0.69305,72500001.0
2006-04-25 08:59:00,0.69302,0.69313,0.69302,0.69305,239199998.0
2006-04-25 09:00:00,0.69303,0.69307,0.69301,0.69303,165499997.0
2006-04-25 09:01:00,0.69304,0.69304,0.69297,0.69298,98200001.0
2006-04-25 09:02:00,0.693,0.69302,0.69295,0.69298,209400004.0
2006-04-25 09:03:00,0.69301,0.6931,0.69301,0.69309,189000001.0
2006-04-25 09:04:00,0.69314,0.69323,0.69314,0.6932,94200002.0
2006-04-25 09:05:00,0.69319,0.69327,0.69314,0.69325,65300000.0
2006-04-25 09:06:00,0.69329,0.69329,0.69324,0.69324,59800001.0
2006-04-25 09:07:00,0.69328,0.69338,0.69324,0.69336,116899997.0
2006-04-25 09:08:00,0.69338,0.69346,0.69331,0.69343,198599998.0
2006-04-25 09:09:00,0.69349,0.69355,0.69349,0.69355,58200000.0
2006-04-25 09:10:00,0.69356,0.69359,0.69349,0.69359,78800002.0
2006-04-25 09:11:00,0.69356,0.69356,0.69346,0.69347,167300001.0
2006-04-25 09:12:00,0.69343,0.69348,0.69342,0.69348,140999999.0
2006-04-25 09:13:00,0.69353,0.69357,0.69353,0.69353,141000002.0
2006-04-25 09:14:00,0.69347,0.69354,0.69347,0.69349,171100001.0
2006-04-25 09:15:00,0.69346,0.69352,0.69342,0.6935,223500001.0
2006-04-25 09:16:00,0.69345,0.69354,0.69342,0.69352,165400000.0
2006-04-25 09:17:00,0.69349,0.69351,0.69344,0.69348,149599999.0
2006-04-25 09:18:00,0.69353,0.69359,0.69353,0.69356,44000001.0
2006-04-25 09:19:00,0.69353,0.69357,0.69345,0.69357,103900001.0
2006-04-25 09:20:00,0.69357,0.6936,0.69353,0.6936,129499998.0
2006-04-25 09:21:00,0.69358,0.69358,0.69344,0.69345,208799996.0
2006-04-25 09:22:00,0.69342,0.69348,0.69341,0.69348,107599998.0
2006-04-25 09:23:00,0.69343,0.69343,0.69332,0.69332,121600001.0
2006-04-25 09:24:00,0.69331,0.69331,0.69322,0.69322,229200002.0
2006-04-25 09:25:00,0.69328,0.69333,0.69326,0.69327,149500001.0
2006-04-25 09:26:00,0.69325,0.69328,0.69319,0.69319,139700000.0
2006-04-25 09:27:00,0.69322,0.6933,0.69322,0.69326,104599998.0
2006-04-25 09:28:00,0.69325,0.69334,0.69322,0.69327,203799996.0
2006-04-25 09:29:00,0.69329,0.69333,0.69325,0.69333,151099999.0
2006-04-25 09:30:00,0.69336,0.69338,0.69336,0.69337,67400002.0
2006-04-25 09:31:00,0.69336,0.69339,0.6933,0.6933,60300000.0
2006-04-25 09:32:00,0.6932,0.69328,0.6932,0.69328,113199999.0
2006-04-25 09:33:00,0.69332,0.69334,0.6933,0.6933,81500001.0
2006-04-25 09:34:00,0.69332,0.69336,0.69329,0.69329,210500000.0
2006-04-25 09:35:00,0.69324,0.69337,0.69324,0.69335,181200002.0
2006-04-25 09:36:00,0.6934,0.69342,0.69331,0.69331,125399997.0
2006-04-25 09:37:00,0.69337,0.69342,0.69335,0.69342,181499999.0
2006-04-25 09:38:00,0.69348,0.69348,0.69341,0.69342,62699999.0
2006-04-25 09:39:00,0.69339,0.69343,0.69336,0.6934,122499998.0
2006-04-25 09:40:00,0.69341,0.69355,0.69341,0.69352,80900001.0
2006-04-25 09:41:00,0.69355,0.6936,0.69347,0.69353,163400001.0
2006-04-25 09:42:00,0.69361,0.69374,0.69361,0.69371,167200005.0
2006-04-25 09:43:00,0.69369,0.69376,0.69365,0.69376,73099998.0
2006-04-25 09:44:00,0.69377,0.69379,0.69374,0.69378,260900001.0
2006-04-25 09:45:00,0.69373,0.69376,0.69372,0.69372,111900001.0
2006-04-25 09:46:00,0.69367,0.69375,0.69364,0.69372,244799995.0
2006-04-25 09:47:00,0.69372,0.69372,0.69361,0.69362,59000000.0
2006-04-25 09:48:00,0.6936,0.69369,0.6936,0.69367,66299999.0
2006-04-25 09:49:00,0.69363,0.69363,0.69355,0.69361,253800003.0
2006-04-25 09:50:00,0.69363,0.69363,0.69354,0.69357,80599998.0
2006-04-25 09:51:00,0.6936,0.6936,0.69352,0.69356,120800001.0
2006-04-25 09:52:00,0.69363,0.69367,0.69362,0.69365,141199999.0
2006-04-25 09:53:00,0.69363,0.69369,0.69361,0.69365,191300000.0
2006-04-25 09:54:00,0.69361,0.6937,0.69361,0.69365,126300002.0
2006-04-25 09:55:00,0.69362,0.69365,0.69357,0.69357,142700001.0
2006-04-25 09:56:00,0.69354,0.6936,0.69349,0.69355,213199995.0
2006-04-25 09:57:00,0.69355,0.69359,0.69351,0.69356,111900000.0
2006-04-25 09:58:00,0.69355,0.69355,0.69347,0.69349,138500001.0
2006-04-25 09:59:00,0.69352,0.69356,0.69349,0.6935,60599998.0
2006-04-25 10:00:00,0.69359,0.69383,0.69349,0.69383,243200007.0
2006-04-25 10:01:00,0.6938,0.6939,0.69375,0.6939,230199996.0
2006-04-25 10:02:00,0.69399,0.69411,0.69396,0.69401,121900001.0
2006-04-25 10:03:00,0.69407,0.69415,0.69403,0.69403,197200001.0
2006-04-25 10:04:00,0.69407,0.69423,0.69407,0.69415,129200000.0
2006-04-25 10:05:00,0.69418,0.69431,0.69413,0.69417,105399998.0
2006-04-25 10:06:00,0.69414,0.69417,0.69399,0.694,128700001.0
2006-04-25 10:07:00,0.69401,0.6941,0.69397,0.69397,198300002.0
2006-04-25 10:08:00,0.69407,0.6941,0.69393,0.69393,147700000.0
2006-04-25 10:09:00,0.69383,0.69397,0.69383,0.69393,100199999.0
2006-04-25 10:10:00,0.69393,0.69403,0.69388,0.69393,256300002.0
2006-04-25 10:11:00,0.69398,0.69405,0.69388,0.694,165900001.0
2006-04-25 10:12:00,0.69402,0.69402,0.69389,0.69389,107300000.0
2006-04-25 10:13:00,0.69385,0.69418,0.69384,0.69417,86800001.0
2006-04-25 10:14:00,0.69408,0.69413,0.69394,0.69401,226900000.0
2006-04-25 10:15:00,0.69397,0.6942,0.69394,0.69394,120100003.0
2006-04-25 10:16:00,0.69387,0.69407,0.69386,0.69407,130199998.0
2006-04-25 10:17:00,0.69396,0.69401,0.6939,0.69393,228700003.0
2006-04-25 10:18:00,0.69397,0.69402,0.69394,0.69395,178399998.0
2006-04-25 10:19:00,0.69405,0.69412,0.69405,0.69411,86699998.0
2006-04-25 10:20:00,0.69412,0.69412,0.69394,0.69401,166199994.0
2006-04-25 10:21:00,0.69402,0.69403,0.69391,0.69391,157699999.0
2006-04-25 10:22:00,0.69385,0.6939,0.69379,0.6939,157300000.0
2006-04-25 10:23:00,0.69392,0.69397,0.69379,0.69379,153999999.0
2006-04-25 10:24:00,0.69377,0.69378,0.69368,0.69371,196799996.0
2006-04-25 10:25:00,0.69368,0.69377,0.69365,0.69377,127600000.0
2006-04-25 10:26:00,0.69374,0.69374,0.69369,0.69371,180900002.0
2006-04-25 10:27:00,0.69366,0.69366,0.69353,0.69358,158199999.0
2006-04-25 10:28:00,0.6936,0.69367,0.69349,0.69367,226700002.0
2006-04-25 10:29:00,0.69368,0.69369,0.69348,0.69353,290499997.0
2006-04-25 10:30:00,0.69352,0.69359,0.69347,0.69358,127699998.0
2006-04-25 10:31:00,0.69361,0.69366,0.69356,0.69359,165400001.0
2006-04-25 10:32:00,0.69361,0.69368,0.69358,0.69358,160500002.0
2006-04-25 10:33:00,0.69356,0.69358,0.69353,0.69355,174099999.0
2006-04-25 10:34:00,0.69354,0.6936,0.69348,0.6936,133599995.0
2006-04-25 10:35:00,0.69367,0.69367,0.69357,0.69362,96500001.0
2006-04-25 10:36:00,0.69358,0.6936,0.69351,0.6936,240900002.0
2006-04-25 10:37:00,0.69362,0.69369,0.6936,0.69369,108100001.0
2006-04-25 10:38:00,0.69367,0.69381,0.69364,0.69381,132099998.0
2006-04-25 10:39:00,0.69381,0.69389,0.69378,0.69389,113599999.0
2006-04-25 10:40:00,0.69401,0.69401,0.6939,0.69397,119500000.0
2006-04-25 10:41:00,0.69398,0.69398,0.69385,0.69397,136699999.0
2006-04-25 10:42:00,0.694,0.694,0.69389,0.69394,220500000.0
2006-04-25 10:43:00,0.69397,0.69397,0.69384,0.69393,106700001.0
2006-04-25 10:44:00,0.69392,0.69398,0.69392,0.69398,36100000.0
2006-04-25 10:45:00,0.694,0.694,0.69391,0.69395,137299998.0
2006-04-25 10:46:00,0.69384,0.69392,0.69384,0.6939,86100001.0
2006-04-25 10:47:00,0.69386,0.69386,0.69384,0.69384,43899998.0
2006-04-25 10:48:00,0.69374,0.69377,0.6937,0.69377,101600001.0
2006-04-25 10:49:00,0.6938,0.69391,0.69378,0.69391,116599997.0
2006-04-25 10:50:00,0.69392,0.69397,0.6939,0.6939,163400000.0
2006-04-25 10:51:00,0.69393,0.694,0.69389,0.694,74900000.0
2006-04-25 10:52:00,0.69398,0.69403,0.69398,0.69401,155600002.0
2006-04-25 10:53:00,0.69398,0.69405,0.69398,0.694,110699999.0
2006-04-25 10:54:00,0.69399,0.69411,0.69398,0.69411,213000001.0
2006-04-25 10:55:00,0.69415,0.6942,0.69402,0.69412,103900001.0
2006-04-25 10:56:00,0.69402,0.69403,0.69389,0.69403,234899997.0
2006-04-25 10:57:00,0.69398,0.69406,0.69395,0.69402,241199999.0
2006-04-25 10:58:00,0.6941,0.69416,0.6941,0.69413,99000001.0
2006-04-25 10:59:00,0.69411,0.69421,0.6941,0.69412,118300000.0
2006-04-25 11:00:00,0.69407,0.69413,0.69403,0.69407,81399998.0
2006-04-25 11:01:00,0.6941,0.69415,0.6941,0.69415,69399998.0
2006-04-25 11:02:00,0.69418,0.69418,0.69415,0.69415,71899997.0
2006-04-25 11:03:00,0.69417,0.69419,0.69411,0.69411,106000004.0
2006-04-25 11:04:00,0.69413,0.69423,0.69412,0.69423,210000000.0
2006-04-25 11:05:00,0.69415,0.69415,0.6941,0.69413,53500000.0
2006-04-25 11:06:00,0.69413,0.69413,0.69405,0.69407,173199998.0
2006-04-25 11:07:00,0.69402,0.69413,0.69402,0.6941,119599999.0
2006-04-25 11:08:00,0.69414,0.69414,0.69401,0.69405,104499998.0
2006-04-25 11:09:00,0.69406,0.69413,0.69406,0.69413,106300002.0
2006-04-25 11:10:00,0.69412,0.69412,0.69404,0.69404,60599998.0
2006-04-25 11:11:00,0.69408,0.69408,0.694,0.69402,185999999.0
2006-04-25 11:12:00,0.694,0.694,0.6939,0.6939,135799996.0
2006-04-25 11:13:00,0.69386,0.69396,0.69384,0.69396,111699996.0
2006-04-25 11:14:00,0.69404,0.69408,0.69397,0.69399,183600001.0
2006-04-25 11:15:00,0.69404,0.69409,0.69403,0.69409,242299998.0
2006-04-25 11:16:00,0.6941,0.69412,0.69403,0.69403,180499999.0
2006-04-25 11:17:00,0.69404,0.69417,0.69404,0.6941,147300003.0
2006-04-25 11:18:00,0.69409,0.69413,0.69407,0.6941,146199999.0
2006-04-25 11:19:00,0.69409,0.69414,0.69401,0.6941,266400000.0
2006-04-25 11:20:00,0.69405,0.69418,0.69405,0.69411,176399996.0
2006-04-25 11:21:00,0.6941,0.69413,0.69405,0.69413,151000000.0
2006-04-25 11:22:00,0.69417,0.69418,0.69413,0.69415,247299998.0
2006-04-25 11:23:00,0.69422,0.69422,0.69413,0.69417,236000002.0
2006-04-25 11:24:00,0.69418,0.69418,0.69407,0.69412,96799998.0
2006-04-25 11:25:00,0.69405,0.69415,0.69403,0.69406,228099996.0
2006-04-25 11:26:00,0.6941,0.69413,0.69406,0.69409,192500002.0
2006-04-25 11:27:00,0.69407,0.69412,0.69407,0.69412,103500001.0
2006-04-25 11:28:00,0.69412,0.69415,0.69407,0.69412,206500001.0
2006-04-25 11:29:00,0.69413,0.69413,0.69402,0.69402,95899999.0
2006-04-25 11:30:00,0.69408,0.6941,0.69404,0.6941,167699996.0
2006-04-25 11:31:00,0.69407,0.69415,0.69407,0.6941,149900001.0
2006-04-25 11:32:00,0.69415,0.69419,0.69414,0.69418,180700002.0
2006-04-25 11:33:00,0.69414,0.69414,0.69399,0.69402,258900001.0
2006-04-25 11:34:00,0.69405,0.69409,0.69399,0.69399,101800000.0
2006-04-25 11:35:00,0.69402,0.69407,0.69398,0.69398,82200001.0
2006-04-25 11:36:00,0.694,0.69416,0.694,0.69405,147099999.0
2006-04-25 11:37:00,0.69407,0.69412,0.69402,0.6941,256399994.0
2006-04-25 11:38:00,0.69406,0.69412,0.69406,0.69407,183600001.0
2006-04-25 11:39:00,0.6941,0.69417,0.6941,0.69415,64200001.0
2006-04-25 11:40:00,0.6942,0.69424,0.6942,0.69424,82200001.0
2006-04-25 11:41:00,0.69419,0.69424,0.69419,0.69419,31900000.0
2006-04-25 11:42:00,0.69419,0.69426,0.69417,0.69423,243100001.0
2006-04-25 11:43:00,0.69423,0.69425,0.69422,0.69425,148999997.0
2006-04-25 11:44:00,0.69427,0.6943,0.69418,0.69419,122199997.0
2006-04-25 11:45:00,0.69423,0.69429,0.69422,0.69424,279600004.0
2006-04-25 11:46:00,0.69421,0.69426,0.69415,0.69415,156600001.0
2006-04-25 11:47:00,0.69417,0.69417,0.6941,0.69412,153300002.0
2006-04-25 11:48:00,0.69414,0.69414,0.69407,0.69414,119799998.0
2006-04-25 11:49:00,0.69414,0.69418,0.69406,0.69418,149800000.0
2006-04-25 11:50:00,0.69411,0.6942,0.69411,0.6942,201000000.0
2006-04-25 11:51:00,0.6942,0.6943,0.69415,0.69415,329600008.0
2006-04-25 11:52:00,0.69421,0.69421,0.69414,0.69415,189900003.0
2006-04-25 11:53:00,0.69412,0.69418,0.69409,0.69418,167699998.0
2006-04-25 11:54:00,0.69407,0.69407,0.69402,0.69402,49800000.0
2006-04-25 11:55:00,0.69402,0.69402,0.6938,0.69381,196799998.0
2006-04-25 11:56:00,0.69381,0.69393,0.69381,0.69393,48000000.0
2006-04-25 11:57:00,0.694,0.69403,0.694,0.69402,126500003.0
2006-04-25 11:58:00,0.69402,0.69406,0.69391,0.69391,75800001.0
2006-04-25 11:59:00,0.69393,0.69402,0.69393,0.69402,249199998.0
2006-04-25 12:00:00,0.69396,0.69399,0.6937,0.69375,116699998.0
2006-04-25 12:01:00,0.69381,0.69388,0.69381,0.69383,164599998.0
2006-04-25 12:02:00,0.69398,0.6942,0.69396,0.6942,192200005.0
2006-04-25 12:03:00,0.69425,0.69425,0.69415,0.69418,83800000.0
2006-04-25 12:04:00,0.6943,0.69435,0.69416,0.69422,154400000.0
2006-04-25 12:05:00,0.69414,0.69414,0.6941,0.69412,175800000.0
2006-04-25 12:06:00,0.69413,0.69419,0.69412,0.69412,72100000.0
2006-04-25 12:07:00,0.69412,0.69415,0.6941,0.6941,168399999.0
2006-04-25 12:08:00,0.69417,0.69422,0.69414,0.6942,188400000.0
2006-04-25 12:09:00,0.69416,0.69416,0.69407,0.69407,106299999.0
2006-04-25 12:10:00,0.69413,0.69425,0.69413,0.69422,143799995.0
2006-04-25 12:11:00,0.6942,0.69424,0.69416,0.69416,242799994.0
2006-04-25 12:12:00,0.69403,0.69413,0.69403,0.69404,238400000.0
2006-04-25 12:13:00,0.69401,0.69402,0.69401,0.69401,75599999.0
2006-04-25 12:14:00,0.69404,0.69404,0.694,0.694,123800000.0
2006-04-25 12:15:00,0.69396,0.69406,0.69396,0.69399,83800001.0
2006-04-25 12:16:00,0.694,0.69402,0.69395,0.69402,75500000.0
2006-04-25 12:17:00,0.69405,0.69409,0.69402,0.69409,169099999.0
2006-04-25 12:18:00,0.6941,0.69412,0.694,0.694,121100002.0
2006-04-25 12:19:00,0.69407,0.69409,0.69407,0.69407,94600000.0
2006-04-25 12:20:00,0.69406,0.69412,0.69406,0.6941,168899999.0
2006-04-25 12:21:00,0.69406,0.69415,0.69405,0.69407,345499999.0
2006-04-25 12:22:00,0.69408,0.69409,0.69407,0.69407,86199999.0
2006-04-25 12:23:00,0.69404,0.69406,0.69404,0.69406,143399999.0
2006-04-25 12:24:00,0.69407,0.69416,0.69407,0.69416,117300001.0
2006-04-25 12:25:00,0.69422,0.69422,0.69409,0.69409,189199998.0
2006-04-25 12:26:00,0.69402,0.69406,0.69399,0.69402,258599995.0
2006-04-25 12:27:00,0.69405,0.69408,0.69402,0.69402,229099999.0
2006-04-25 12:28:00,0.69399,0.694,0.69393,0.69393,180600003.0
2006-04-25 12:29:00,0.69392,0.69398,0.69392,0.69395,206799995.0
2006-04-25 12:30:00,0.69394,0.69397,0.69392,0.69392,105799999.0
2006-04-25 12:31:00,0.69392,0.69395,0.69388,0.69388,188400002.0
2006-04-25 12:32:00,0.69385,0.69385,0.69375,0.69375,81300003.0
2006-04-25 12:33:00,0.69373,0.69373,0.69372,0.69372,83999998.0
2006-04-25 12:34:00,0.69367,0.69374,0.69367,0.6937,116200002.0
2006-04-25 12:35:00,0.6937,0.6937,0.6937,0.6937,10300000.0
2006-04-25 12:36:00,0.69371,0.69378,0.69371,0.69375,134299999.0
2006-04-25 12:37:00,0.69378,0.69381,0.69374,0.69374,95900002.0
2006-04-25 12:38:00,0.6937,0.69378,0.6937,0.69372,118899997.0
2006-04-25 12:39:00,0.6938,0.6938,0.69373,0.69379,181000000.0
2006-04-25 12:40:00,0.69372,0.69375,0.6937,0.69373,146800002.0
2006-04-25 12:41:00,0.69375,0.69375,0.69375,0.69375,12700000.0
2006-04-25 12:42:00,0.6937,0.69378,0.69366,0.69378,156699998.0
2006-04-25 12:43:00,0.69378,0.6938,0.69375,0.6938,131400003.0
2006-04-25 12:44:00,0.69377,0.6938,0.69377,0.69378,123999999.0
2006-04-25 12:45:00,0.6938,0.6938,0.69375,0.69375,109299998.0
2006-04-25 12:46:00,0.69382,0.69392,0.69382,0.6939,99600001.0
2006-04-25 12:47:00,0.6939,0.69394,0.69388,0.69392,144900000.0
2006-04-25 12:48:00,0.69388,0.69393,0.69383,0.69387,138100000.0
2006-04-25 12:49:00,0.69388,0.69392,0.69385,0.69385,48500000.0
2006-04-25 12:50:00,0.69389,0.69389,0.69385,0.69385,278099996.0
2006-04-25 12:51:00,0.69385,0.69385,0.69373,0.69377,161000000.0
2006-04-25 12:52:00,0.69376,0.69376,0.69372,0.69372,127000002.0
2006-04-25 12:53:00,0.69381,0.69381,0.69372,0.69377,143699996.0
2006-04-25 12:54:00,0.6937,0.69373,0.69364,0.69368,55299998.0
2006-04-25 12:55:00,0.69371,0.69376,0.69367,0.69367,149699996.0
2006-04-25 12:56:00,0.69367,0.69374,0.69367,0.69368,97900001.0
2006-04-25 12:57:00,0.69369,0.69369,0.69363,0.69369,176900001.0
2006-04-25 12:58:00,0.69367,0.69373,0.69365,0.69365,247699997.0
2006-04-25 12:59:00,0.69365,0.6938,0.69365,0.69375,195000002.0
2006-04-25 13:00:00,0.69392,0.69423,0.69392,0.6942,86100000.0
2006-04-25 13:01:00,0.69427,0.69427,0.69419,0.69419,83800000.0
2006-04-25 13:02:00,0.69413,0.69413,0.69399,0.69405,188500001.0
2006-04-25 13:03:00,0.694,0.69409,0.694,0.69408,122999998.0
2006-04-25 13:04:00,0.69404,0.69414,0.69404,0.69406,172700002.0
2006-04-25 13:05:00,0.69409,0.69409,0.69408,0.69408,47099998.0
2006-04-25 13:06:00,0.69413,0.69416,0.69407,0.6941,163299998.0
2006-04-25 13:07:00,0.69403,0.69407,0.69397,0.69397,158699997.0
2006-04-25 13:08:00,0.69402,0.69408,0.69402,0.69405,127300001.0
2006-04-25 13:09:00,0.69398,0.69405,0.69398,0.69402,200899996.0
2006-04-25 13:10:00,0.69404,0.69407,0.69404,0.69405,146500000.0
2006-04-25 13:11:00,0.69411,0.69413,0.69408,0.69409,19300000.0
2006-04-25 13:12:00,0.69412,0.6942,0.69408,0.69408,189600000.0
2006-04-25 13:13:00,0.69402,0.69405,0.69401,0.69405,181699998.0
2006-04-25 13:14:00,0.69407,0.69414,0.69407,0.69414,164000001.0
2006-04-25 13:15:00,0.6941,0.69417,0.69404,0.69408,85699999.0
2006-04-25 13:16:00,0.69402,0.69402,0.69391,0.69391,179100001.0
2006-04-25 13:17:00,0.69394,0.69394,0.69377,0.69385,236200000.0
2006-04-25 13:18:00,0.6939,0.6939,0.69381,0.69385,184200001.0
2006-04-25 13:19:00,0.69381,0.69387,0.69381,0.69382,190200001.0
2006-04-25 13:20:00,0.69382,0.69384,0.69379,0.6938,196600005.0
2006-04-25 13:21:00,0.69379,0.69381,0.69379,0.69381,78700001.0
2006-04-25 13:22:00,0.69379,0.6938,0.69377,0.69379,184200001.0
2006-04-25 13:23:00,0.69375,0.6938,0.69375,0.6938,44700000.0
2006-04-25 13:24:00,0.69378,0.69386,0.69378,0.69386,91800001.0
2006-04-25 13:25:00,0.69385,0.69385,0.6938,0.6938,87199999.0
2006-04-25 13:26:00,0.69381,0.69382,0.69373,0.69382,130200000.0
2006-04-25 13:27:00,0.69382,0.69388,0.6938,0.69385,341799995.0
2006-04-25 13:28:00,0.69386,0.69387,0.69383,0.69387,104200000.0
2006-04-25 13:29:00,0.69383,0.69389,0.69381,0.69383,116800001.0
2006-04-25 13:30:00,0.69398,0.69398,0.69388,0.69392,146799997.0
2006-04-25 13:31:00,0.69391,0.69395,0.69386,0.69395,137400002.0
2006-04-25 13:32:00,0.69399,0.69401,0.69393,0.69401,137700003.0
2006-04-25 13:33:00,0.69404,0.69407,0.69404,0.69406,131599996.0
2006-04-25 13:34:00,0.6941,0.6941,0.69405,0.69405,173799999.0
2006-04-25 13:35:00,0.69402,0.6941,0.69402,0.69407,147699996.0
2006-04-25 13:36:00,0.69417,0.69418,0.69407,0.69418,146399999.0
2006-04-25 13:37:00,0.69414,0.69422,0.6941,0.69415,41300000.0
2006-04-25 13:38:00,0.69417,0.69417,0.69417,0.69417,23900000.0
2006-04-25 13:39:00,0.69417,0.69422,0.69413,0.69417,108600000.0
2006-04-25 13:40:00,0.69427,0.6943,0.69422,0.69429,152799999.0
2006-04-25 13:41:00,0.69423,0.69423,0.6942,0.6942,68900002.0
2006-04-25 13:42:00,0.69423,0.69423,0.69411,0.69412,231500002.0
2006-04-25 13:43:00,0.6941,0.69422,0.6941,0.69414,200700004.0
2006-04-25 13:44:00,0.69412,0.69413,0.69408,0.69408,84499998.0
2006-04-25 13:45:00,0.69408,0.69408,0.69401,0.69402,230800000.0
2006-04-25 13:46:00,0.69403,0.6941,0.69403,0.6941,98199999.0
2006-04-25 13:47:00,0.69416,0.6942,0.69415,0.69419,232999998.0
2006-04-25 13:48:00,0.69418,0.69418,0.69407,0.69414,77000001.0
2006-04-25 13:49:00,0.69419,0.69419,0.6941,0.69416,124300001.0
2006-04-25 13:50:00,0.69413,0.69422,0.6941,0.69415,92400000.0
2006-04-25 13:51:00,0.69414,0.69421,0.69414,0.69414,142600003.0
2006-04-25 13:52:00,0.69407,0.6941,0.69407,0.69407,107899999.0
2006-04-25 13:53:00,0.69411,0.69411,0.69401,0.69405,108399999.0
2006-04-25 13:54:00,0.69407,0.69419,0.69406,0.69416,78199999.0
2006-04-25 13:55:00,0.69417,0.69422,0.69416,0.69421,97299999.0
2006-04-25 13:56:00,0.6942,0.6942,0.69407,0.69412,139000001.0
2006-04-25 13:57:00,0.69406,0.6941,0.69406,0.69409,233200003.0
2006-04-25 13:58:00,0.69415,0.6942,0.69414,0.69414,99900001.0
2006-04-25 13:59:00,0.69408,0.69411,0.69405,0.69407,64300000.0
2006-04-25 14:00:00,0.69407,0.69414,0.69407,0.69412,289999999.0
2006-04-25 14:01:00,0.69408,0.69408,0.69397,0.69402,106400003.0
2006-04-25 14:02:00,0.69407,0.69408,0.694,0.694,108600001.0
2006-04-25 14:03:00,0.69402,0.69403,0.69395,0.69403,88599999.0
2006-04-25 14:04:00,0.69405,0.69405,0.69399,0.694,57900001.0
2006-04-25 14:05:00,0.69395,0.694,0.69392,0.69392,133999996.0
2006-04-25 14:06:00,0.69397,0.69401,0.69393,0.69396,232499999.0
2006-04-25 14:07:00,0.69392,0.694,0.69391,0.69394,259700006.0
2006-04-25 14:08:00,0.69395,0.69395,0.69382,0.69382,90800001.0
2006-04-25 14:09:00,0.69388,0.69415,0.69388,0.69415,163699999.0
2006-04-25 14:10:00,0.69414,0.69421,0.6941,0.6942,134599998.0
2006-04-25 14:11:00,0.69417,0.69425,0.69417,0.69417,64700000.0
2006-04-25 14:12:00,0.69413,0.6942,0.69407,0.69418,206600001.0
2006-04-25 14:13:00,0.69419,0.6942,0.69412,0.6942,120099997.0
2006-04-25 14:14:00,0.69423,0.69424,0.69414,0.69414,104499998.0
2006-04-25 14:15:00,0.69412,0.69413,0.69412,0.69413,74200001.0
2006-04-25 14:16:00,0.69415,0.69415,0.69413,0.69413,128800001.0
2006-04-25 14:17:00,0.69412,0.69415,0.6941,0.69415,21600000.0
2006-04-25 14:18:00,0.69415,0.69417,0.69408,0.69415,152699996.0
2006-04-25 14:19:00,0.6944,0.69449,0.6944,0.69444,107600001.0
2006-04-25 14:20:00,0.69445,0.69448,0.69435,0.69444,259799997.0
2006-04-25 14:21:00,0.69436,0.69452,0.69436,0.69452,64700001.0
2006-04-25 14:22:00,0.69414,0.69422,0.69414,0.69414,51700000.0
2006-04-25 14:23:00,0.69415,0.69418,0.6941,0.69418,156200003.0
2006-04-25 14:24:00,0.69416,0.69424,0.69415,0.69415,120599999.0
2006-04-25 14:25:00,0.69412,0.69412,0.69406,0.69407,228200001.0
2006-04-25 14:26:00,0.69408,0.69413,0.69405,0.69413,169000001.0
2006-04-25 14:27:00,0.69418,0.69418,0.69406,0.69412,140599999.0
2006-04-25 14:28:00,0.69419,0.69421,0.69419,0.69421,30500000.0
2006-04-25 14:29:00,0.69423,0.69426,0.69419,0.69426,128100002.0
2006-04-25 14:30:00,0.69418,0.69421,0.69418,0.6942,146800000.0
2006-04-25 14:31:00,0.69418,0.69424,0.69415,0.69415,123900002.0
2006-04-25 14:32:00,0.6942,0.69424,0.69415,0.69415,27700000.0
2006-04-25 14:33:00,0.69412,0.69415,0.69406,0.69406,128599999.0
2006-04-25 14:34:00,0.69405,0.69407,0.69402,0.69405,130400000.0
2006-04-25 14:35:00,0.69402,0.69406,0.69402,0.69406,104900001.0
2006-04-25 14:36:00,0.69408,0.69408,0.69393,0.69397,110900002.0
2006-04-25 14:37:00,0.694,0.69402,0.694,0.694,51199999.0
2006-04-25 14:38:00,0.69403,0.69403,0.69393,0.69397,127699999.0
2006-04-25 14:39:00,0.69397,0.69403,0.69397,0.69402,207500004.0
2006-04-25 14:40:00,0.69401,0.69401,0.69393,0.69395,170000001.0
2006-04-25 14:41:00,0.6939,0.69394,0.69388,0.69393,104699997.0
2006-04-25 14:42:00,0.69393,0.69398,0.69391,0.69395,98300002.0
2006-04-25 14:43:00,0.69399,0.69401,0.69399,0.69401,59800001.0
2006-04-25 14:44:00,0.69406,0.69409,0.69405,0.69408,132600000.0
2006-04-25 14:45:00,0.69409,0.69409,0.69399,0.69399,97400000.0
2006-04-25 14:46:00,0.69402,0.69403,0.69398,0.69398,152499999.0
2006-04-25 14:47:00,0.69391,0.69401,0.6939,0.6939,76599998.0
2006-04-25 14:48:00,0.69394,0.69402,0.69394,0.69398,209300000.0
2006-04-25 14:49:00,0.69402,0.69403,0.694,0.694,108799997.0
2006-04-25 14:50:00,0.69401,0.69405,0.694,0.694,138999999.0
2006-04-25 14:51:00,0.69394,0.69396,0.69391,0.69395,171399994.0
2006-04-25 14:52:00,0.6939,0.6939,0.69382,0.69382,33200000.0
2006-04-25 14:53:00,0.6938,0.69384,0.69369,0.69369,195899999.0
2006-04-25 14:54:00,0.69371,0.69375,0.69368,0.69369,169799998.0
2006-04-25 14:55:00,0.69372,0.69381,0.69372,0.69378,134900002.0
2006-04-25 14:56:00,0.69374,0.6938,0.69373,0.69373,120199998.0
2006-04-25 14:57:00,0.69373,0.69373,0.69367,0.69372,81500001.0
2006-04-25 14:58:00,0.69378,0.69384,0.69375,0.6938,165899996.0
2006-04-25 14:59:00,0.69375,0.69376,0.6937,0.69375,210099996.0
2006-04-25 15:00:00,0.6937,0.69371,0.69369,0.69369,110800002.0
2006-04-25 15:01:00,0.69371,0.69371,0.69361,0.69367,103699998.0
2006-04-25 15:02:00,0.69363,0.69363,0.69359,0.69361,68800001.0
2006-04-25 15:03:00,0.69361,0.69363,0.69354,0.69355,191700000.0
2006-04-25 15:04:00,0.69353,0.69353,0.6934,0.69347,147499999.0
2006-04-25 15:05:00,0.69343,0.69343,0.69336,0.69337,118200000.0
2006-04-25 15:06:00,0.69328,0.69335,0.69321,0.69328,160999998.0
2006-04-25 15:07:00,0.69327,0.69327,0.69321,0.69326,136999996.0
2006-04-25 15:08:00,0.69323,0.69326,0.69316,0.69316,202799997.0
2006-04-25 15:09:00,0.6932,0.69327,0.6932,0.69321,140399999.0
2006-04-25 15:10:00,0.6932,0.69323,0.69318,0.69319,114899998.0
2006-04-25 15:11:00,0.69323,0.69323,0.69316,0.6932,49999999.0
2006-04-25 15:12:00,0.69316,0.69316,0.69312,0.69313,61699998.0
2006-04-25 15:13:00,0.69312,0.69322,0.69312,0.69317,113800001.0
2006-04-25 15:14:00,0.69318,0.69332,0.69318,0.69329,54400001.0
2006-04-25 15:15:00,0.69332,0.69334,0.69327,0.6933,204800002.0
2006-04-25 15:16:00,0.69329,0.69333,0.69327,0.69328,109600001.0
2006-04-25 15:17:00,0.69333,0.69341,0.69333,0.69336,108000001.0
2006-04-25 15:18:00,0.69331,0.69343,0.69331,0.69343,161999995.0
2006-04-25 15:19:00,0.69336,0.69346,0.69336,0.69337,95700001.0
2006-04-25 15:20:00,0.69338,0.6934,0.69332,0.69337,169300001.0
2006-04-25 15:21:00,0.69341,0.69344,0.69336,0.69337,189100000.0
2006-04-25 15:22:00,0.69334,0.69342,0.69334,0.69342,27200001.0
2006-04-25 15:23:00,0.69337,0.69345,0.69336,0.69345,154500001.0
2006-04-25 15:24:00,0.69346,0.69346,0.69342,0.69345,25700000.0
2006-04-25 15:25:00,0.69341,0.69346,0.6934,0.6934,69399999.0
2006-04-25 15:26:00,0.69346,0.69346,0.69336,0.6934,200299998.0
2006-04-25 15:27:00,0.69338,0.69343,0.69337,0.69339,64800000.0
2006-04-25 15:28:00,0.69343,0.69346,0.69342,0.69342,128600002.0
2006-04-25 15:29:00,0.69341,0.69341,0.69334,0.69336,108900000.0
2006-04-25 15:30:00,0.69331,0.69336,0.69331,0.69336,54900000.0
2006-04-25 15:31:00,0.69335,0.69335,0.69327,0.69327,134400001.0
2006-04-25 15:32:00,0.69327,0.69328,0.69322,0.69325,252499994.0
2006-04-25 15:33:00,0.69324,0.69337,0.69324,0.69336,208499997.0
2006-04-25 15:34:00,0.69337,0.69344,0.69335,0.69335,271499998.0
2006-04-25 15:35:00,0.69344,0.69344,0.69337,0.6934,265000001.0
2006-04-25 15:36:00,0.6934,0.69344,0.69313,0.69315,191100004.0
2006-04-25 15:37:00,0.69311,0.69321,0.6931,0.69318,112600002.0
2006-04-25 15:38:00,0.69323,0.69338,0.69318,0.69338,47000000.0
2006-04-25 15:39:00,0.69347,0.69348,0.69347,0.69347,68600001.0
2006-04-25 15:40:00,0.69346,0.69357,0.69343,0.69353,267999998.0
2006-04-25 15:41:00,0.69351,0.69363,0.69349,0.69356,172200001.0
2006-04-25 15:42:00,0.69361,0.69361,0.69354,0.6936,123999999.0
2006-04-25 15:43:00,0.69356,0.6936,0.69351,0.6936,113899998.0
2006-04-25 15:44:00,0.69359,0.69359,0.69349,0.69349,110700001.0
2006-04-25 15:45:00,0.69351,0.69363,0.69351,0.69358,119800001.0
2006-04-25 15:46:00,0.69364,0.69364,0.69359,0.69359,113900002.0
2006-04-25 15:47:00,0.6936,0.69363,0.69355,0.69355,146000004.0
2006-04-25 15:48:00,0.69357,0.69364,0.69355,0.69362,92699997.0
2006-04-25 15:49:00,0.6936,0.69362,0.69352,0.69357,131299999.0
2006-04-25 15:50:00,0.69355,0.69358,0.69352,0.69356,147900002.0
2006-04-25 15:51:00,0.69361,0.69361,0.69352,0.69352,98200001.0
2006-04-25 15:52:00,0.69349,0.69358,0.69349,0.69355,74300001.0
2006-04-25 15:53:00,0.69359,0.69368,0.69359,0.69365,173500000.0
2006-04-25 15:54:00,0.69362,0.69363,0.69354,0.6936,132600000.0
2006-04-25 15:55:00,0.69361,0.69363,0.69361,0.69362,150200001.0
2006-04-25 15:56:00,0.69363,0.69363,0.69353,0.69353,71800000.0
2006-04-25 15:57:00,0.69354,0.69362,0.69346,0.69362,271699998.0
2006-04-25 15:58:00,0.6936,0.69365,0.69355,0.69358,201000004.0
2006-04-25 15:59:00,0.69361,0.69366,0.69347,0.69358,180900002.0
2006-04-25 16:00:00,0.69334,0.69357,0.69306,0.69313,214700003.0
2006-04-25 16:01:00,0.69299,0.69325,0.69299,0.69322,161499999.0
2006-04-25 16:02:00,0.69333,0.69344,0.69321,0.69333,305700004.0
2006-04-25 16:03:00,0.69322,0.69342,0.69321,0.6934,160599999.0
2006-04-25 16:04:00,0.69343,0.69355,0.69343,0.69351,94900000.0
2006-04-25 16:05:00,0.6935,0.69361,0.69339,0.69339,176300001.0
2006-04-25 16:06:00,0.69341,0.69342,0.69328,0.69328,35900000.0
2006-04-25 16:07:00,0.6932,0.69325,0.69309,0.69315,172200005.0
2006-04-25 16:08:00,0.69317,0.69333,0.69314,0.6933,95199997.0
2006-04-25 16:09:00,0.69341,0.69358,0.69332,0.69342,148000000.0
2006-04-25 16:10:00,0.69347,0.69366,0.69347,0.69366,209200003.0
2006-04-25 16:11:00,0.69368,0.69397,0.69365,0.69397,109700002.0
2006-04-25 16:12:00,0.69394,0.69405,0.69393,0.69405,93000002.0
2006-04-25 16:13:00,0.69411,0.69411,0.69392,0.69392,73499999.0
2006-04-25 16:14:00,0.69385,0.69393,0.69383,0.69385,103800001.0
2006-04-25 16:15:00,0.69385,0.69389,0.69375,0.69375,124600002.0
2006-04-25 16:16:00,0.69371,0.69374,0.69365,0.69372,102100001.0
2006-04-25 16:17:00,0.6937,0.69381,0.6937,0.69381,105300000.0
2006-04-25 16:18:00,0.69385,0.69385,0.69372,0.69372,149800001.0
2006-04-25 16:19:00,0.69376,0.69376,0.69359,0.69363,166300000.0
2006-04-25 16:20:00,0.69363,0.69367,0.69363,0.69366,117099998.0
2006-04-25 16:21:00,0.69357,0.69357,0.69334,0.69339,126000000.0
2006-04-25 16:22:00,0.69337,0.69341,0.69336,0.69339,34600000.0
2006-04-25 16:23:00,0.69342,0.69345,0.69335,0.69345,175200000.0
2006-04-25 16:24:00,0.6934,0.6935,0.69336,0.69342,154400004.0
2006-04-25 16:25:00,0.6934,0.69353,0.6934,0.69345,184899997.0
2006-04-25 16:26:00,0.69347,0.69363,0.69347,0.69363,12600000.0
2006-04-25 16:27:00,0.69368,0.69372,0.69363,0.69367,217700000.0
2006-04-25 16:28:00,0.69364,0.69364,0.69353,0.69356,227900006.0
2006-04-25 16:29:00,0.69353,0.69362,0.69348,0.69362,289500001.0
2006-04-25 16:30:00,0.69359,0.69363,0.69354,0.69363,57400000.0
2006-04-25 16:31:00,0.69362,0.69362,0.69355,0.69358,102200000.0
2006-04-25 16:32:00,0.6936,0.69365,0.69356,0.6936,222600003.0
2006-04-25 16:33:00,0.69361,0.69371,0.69361,0.6937,134400000.0
2006-04-25 16:34:00,0.69366,0.69366,0.69354,0.69354,64299998.0
2006-04-25 16:35:00,0.69359,0.69364,0.69358,0.69359,153100002.0
2006-04-25 16:36:00,0.69357,0.69361,0.69353,0.69357,231200001.0
2006-04-25 16:37:00,0.69358,0.69363,0.69357,0.6936,209300001.0
2006-04-25 16:38:00,0.6936,0.69365,0.6936,0.69362,165099999.0
2006-04-25 16:39:00,0.69358,0.69366,0.69354,0.69355,231200001.0
2006-04-25 16:40:00,0.69353,0.69356,0.69348,0.69348,117800000.0
2006-04-25 16:41:00,0.69345,0.69362,0.69345,0.69362,188200001.0
2006-04-25 16:42:00,0.69361,0.69363,0.69358,0.69363,222800000.0
2006-04-25 16:43:00,0.69355,0.69368,0.69355,0.69368,126200002.0
2006-04-25 16:44:00,0.69363,0.69372,0.69362,0.69366,151699997.0
2006-04-25 16:45:00,0.69359,0.69363,0.69359,0.69363,107900000.0
2006-04-25 16:46:00,0.69365,0.69369,0.69362,0.69363,154000001.0
2006-04-25 16:47:00,0.6936,0.69366,0.69359,0.69359,109500000.0
2006-04-25 16:48:00,0.69361,0.69369,0.69361,0.69362,186300000.0
2006-04-25 16:49:00,0.69362,0.69384,0.69362,0.69384,100199997.0
2006-04-25 16:50:00,0.69381,0.6939,0.6938,0.69385,268299998.0
2006-04-25 16:51:00,0.69383,0.69383,0.69375,0.69375,41499998.0
2006-04-25 16:52:00,0.69368,0.69376,0.69364,0.69367,248700001.0
2006-04-25 16:53:00,0.69367,0.69368,0.69359,0.69365,158599998.0
2006-04-25 16:54:00,0.69364,0.69366,0.69358,0.69365,334399996.0
2006-04-25 16:55:00,0.69361,0.69371,0.6936,0.69371,117900002.0
2006-04-25 16:56:00,0.69367,0.69368,0.69363,0.69363,100600002.0
2006-04-25 16:57:00,0.69365,0.6937,0.6936,0.6937,149299999.0
2006-04-25 16:58:00,0.69367,0.69367,0.69361,0.69362,123799998.0
2006-04-25 16:59:00,0.69362,0.69365,0.69359,0.69361,153399999.0
2006-04-25 17:00:00,0.69365,0.69373,0.69363,0.69373,295399999.0
2006-04-25 17:01:00,0.6937,0.69373,0.69364,0.6937,304299998.0
2006-04-25 17:02:00,0.69368,0.69368,0.6936,0.69361,125499999.0
2006-04-25 17:03:00,0.69358,0.69362,0.69354,0.69359,241200002.0
2006-04-25 17:04:00,0.69363,0.69376,0.6936,0.69373,130699996.0
2006-04-25 17:05:00,0.69373,0.69385,0.69371,0.69385,204199997.0
2006-04-25 17:06:00,0.69387,0.69388,0.69383,0.69383,90899999.0
2006-04-25 17:07:00,0.69378,0.69383,0.69375,0.6938,171800001.0
2006-04-25 17:08:00,0.6938,0.69386,0.6938,0.69385,139700000.0
2006-04-25 17:09:00,0.69388,0.69395,0.69385,0.69385,131599996.0
2006-04-25 17:10:00,0.69388,0.69393,0.69385,0.69393,121100002.0
2006-04-25 17:11:00,0.69392,0.69395,0.69384,0.69395,162899998.0
2006-04-25 17:12:00,0.69394,0.69405,0.69394,0.69404,55100000.0
2006-04-25 17:13:00,0.69408,0.69411,0.69394,0.69411,115599999.0
2006-04-25 17:14:00,0.69422,0.69436,0.69413,0.69436,174599998.0
2006-04-25 17:15:00,0.69437,0.69437,0.69424,0.69431,289899996.0
2006-04-25 17:16:00,0.69432,0.69432,0.69422,0.6943,127500000.0
2006-04-25 17:17:00,0.69427,0.69432,0.69425,0.6943,95800000.0
2006-04-25 17:18:00,0.69433,0.69435,0.69427,0.69431,149500003.0
2006-04-25 17:19:00,0.69433,0.69438,0.69428,0.69434,61500001.0
2006-04-25 17:20:00,0.6944,0.69447,0.69436,0.69439,124900002.0
2006-04-25 17:21:00,0.69442,0.69456,0.69442,0.69446,282900002.0
2006-04-25 17:22:00,0.69451,0.69453,0.69449,0.69449,142800002.0
2006-04-25 17:23:00,0.69447,0.69456,0.69445,0.69445,250799997.0
2006-04-25 17:24:00,0.69448,0.69448,0.69441,0.69446,162699999.0
2006-04-25 17:25:00,0.69443,0.69445,0.69439,0.69442,98100000.0
2006-04-25 17:26:00,0.6944,0.69445,0.69439,0.69445,120999998.0
2006-04-25 17:27:00,0.69447,0.69452,0.69444,0.69444,324599994.0
2006-04-25 17:28:00,0.69442,0.69442,0.69431,0.69435,84800000.0
2006-04-25 17:29:00,0.69437,0.69438,0.69425,0.69431,200499999.0
2006-04-25 17:30:00,0.69431,0.69432,0.69425,0.69427,188299998.0
2006-04-25 17:31:00,0.69431,0.69432,0.69425,0.69425,47100001.0
2006-04-25 17:32:00,0.6942,0.69421,0.69409,0.69421,147300004.0
2006-04-25 17:33:00,0.69429,0.69429,0.69418,0.69427,295799999.0
2006-04-25 17:34:00,0.69423,0.69429,0.69423,0.69423,199100000.0
2006-04-25 17:35:00,0.69422,0.69422,0.69411,0.69412,157500001.0
2006-04-25 17:36:00,0.69412,0.69423,0.69412,0.69418,73100001.0
2006-04-25 17:37:00,0.69421,0.69427,0.69418,0.69424,126200001.0
2006-04-25 17:38:00,0.69419,0.69419,0.69416,0.69416,61399999.0
2006-04-25 17:39:00,0.69414,0.6942,0.69413,0.69413,78899998.0
2006-04-25 17:40:00,0.6941,0.69432,0.6941,0.69432,176300000.0
2006-04-25 17:41:00,0.69424,0.69432,0.69422,0.69432,238799998.0
2006-04-25 17:42:00,0.69431,0.69434,0.69422,0.69422,104800002.0
2006-04-25 17:43:00,0.69427,0.69431,0.69426,0.69428,95899998.0
2006-04-25 17:44:00,0.69427,0.69431,0.69425,0.6943,79699998.0
2006-04-25 17:45:00,0.69425,0.69425,0.69422,0.69423,118100001.0
2006-04-25 17:46:00,0.69427,0.69432,0.69422,0.69427,137399997.0
2006-04-25 17:47:00,0.69426,0.69433,0.69425,0.69433,56600000.0
2006-04-25 17:48:00,0.69436,0.69437,0.69427,0.69427,152700001.0
2006-04-25 17:49:00,0.69431,0.69434,0.69427,0.69427,96899998.0
2006-04-25 17:50:00,0.69419,0.69436,0.69419,0.69436,140499999.0
2006-04-25 17:51:00,0.69437,0.69446,0.69437,0.69445,87200001.0
2006-04-25 17:52:00,0.69444,0.69445,0.69439,0.69444,188500004.0
2006-04-25 17:53:00,0.69445,0.6945,0.69445,0.69445,55699999.0
2006-04-25 17:54:00,0.69443,0.69443,0.69437,0.69443,77699998.0
2006-04-25 17:55:00,0.69441,0.69441,0.69434,0.69437,144600001.0
2006-04-25 17:56:00,0.69438,0.69438,0.69438,0.69438,800000.0
2006-04-25 17:57:00,0.69434,0.69434,0.69431,0.69431,15900000.0
2006-04-25 17:58:00,0.69427,0.69428,0.69419,0.69421,117499997.0
2006-04-25 17:59:00,0.69424,0.69424,0.69417,0.69417,172800000.0
2006-04-25 18:00:00,0.6942,0.69426,0.69419,0.69425,80900000.0
2006-04-25 18:01:00,0.69427,0.69434,0.69426,0.69428,1276399993.0
2006-04-25 18:02:00,0.69428,0.69434,0.69425,0.69425,1500499985.0
2006-04-25 18:03:00,0.69423,0.69429,0.69412,0.69415,1941100007.0
2006-04-25 18:04:00,0.69411,0.69417,0.69403,0.69413,749599993.0
2006-04-25 18:05:00,0.69406,0.69407,0.69395,0.69406,1315399998.0
2006-04-25 18:06:00,0.69408,0.6941,0.69402,0.69403,1777200003.0
2006-04-25 18:07:00,0.6941,0.6941,0.694,0.694,910400007.0
2006-04-25 18:08:00,0.6941,0.6941,0.694,0.694,910400007.0
2006-04-25 18:09:00,0.69407,0.69413,0.69403,0.69405,910400007.0
2006-04-25 18:10:00,0.69404,0.69405,0.6939,0.6939,1005700015.0
2006-04-25 18:11:00,0.6939,0.69398,0.69389,0.69398,1045200005.0
2006-04-25 18:12:00,0.69396,0.69408,0.69395,0.69395,731399993.0
2006-04-25 18:13:00,0.69398,0.69403,0.69398,0.69402,952299991.0
2006-04-25 18:14:00,0.69404,0.69405,0.69395,0.69404,1422099989.0
2006-04-25 18:16:00,0.694,0.69402,0.69392,0.69397,1179500004.0
2006-04-25 18:17:00,0.69397,0.69402,0.69395,0.69398,627900001.0
2006-04-25 18:18:00,0.69396,0.694,0.69384,0.69396,818500004.0
2006-04-25 18:19:00,0.69386,0.69396,0.69385,0.69395,618499998.0
2006-04-25 18:20:00,0.69397,0.69401,0.69395,0.69398,598900010.0
2006-04-25 18:21:00,0.69395,0.69396,0.69385,0.6939,1042900006.0
2006-04-25 18:22:00,0.69394,0.69396,0.69386,0.69387,1151099997.0
2006-04-25 18:23:00,0.69385,0.69388,0.6938,0.69388,1442699988.0
2006-04-25 18:24:00,0.6938,0.69389,0.6938,0.69388,954300005.0
2006-04-25 18:25:00,0.6939,0.69392,0.69385,0.69387,919099998.0
2006-04-25 18:26:00,0.69389,0.69392,0.69381,0.69385,982000005.0
2006-04-25 18:27:00,0.69385,0.69385,0.6938,0.69383,656100000.0
2006-04-25 18:28:00,0.6938,0.69387,0.69375,0.69387,584400002.0
2006-04-25 18:29:00,0.69385,0.69388,0.6938,0.69385,863499995.0
2006-04-25 18:30:00,0.69385,0.69391,0.69381,0.69391,730000008.0
2006-04-25 18:31:00,0.69391,0.69397,0.69388,0.69389,572700002.0
2006-04-25 18:32:00,0.6939,0.69397,0.69386,0.69386,628099997.0
2006-04-25 18:33:00,0.69389,0.69397,0.69387,0.69395,1116900004.0
2006-04-25 18:34:00,0.69396,0.69402,0.69393,0.69398,981600004.0
2006-04-25 18:35:00,0.694,0.69403,0.69396,0.69401,533999998.0
2006-04-25 18:36:00,0.694,0.69407,0.69399,0.69405,194400004.0
2006-04-25 18:37:00,0.69403,0.69412,0.69397,0.69412,398699999.0
2006-04-25 18:38:00,0.69413,0.69417,0.69407,0.69407,197200001.0
2006-04-25 18:39:00,0.69409,0.69409,0.69404,0.69404,516799994.0
2006-04-25 18:40:00,0.69407,0.6941,0.69403,0.69403,363900001.0
2006-04-25 18:41:00,0.69402,0.69407,0.69398,0.694,824099991.0
2006-04-25 18:42:00,0.69398,0.69405,0.69397,0.694,330500003.0
2006-04-25 18:43:00,0.69399,0.69403,0.69397,0.69403,334099999.0
2006-04-25 18:44:00,0.69405,0.69405,0.69397,0.69402,756899999.0
2006-04-25 18:45:00,0.69404,0.69412,0.69401,0.69405,478700008.0
2006-04-25 18:46:00,0.69411,0.69411,0.69403,0.69403,134800001.0
2006-04-25 18:47:00,0.69414,0.69415,0.69409,0.6941,227400004.0
2006-04-25 18:48:00,0.6941,0.6941,0.694,0.69406,485600002.0
2006-04-25 18:49:00,0.694,0.69412,0.694,0.69412,104500000.0
2006-04-25 18:50:00,0.69413,0.69413,0.69405,0.69405,149100004.0
2006-04-25 18:51:00,0.69405,0.6941,0.69404,0.6941,322500002.0
2006-04-25 18:52:00,0.69412,0.69413,0.69407,0.6941,223200004.0
2006-04-25 18:53:00,0.69407,0.69407,0.69392,0.69392,869399995.0
2006-04-25 18:54:00,0.694,0.69409,0.694,0.69406,367900000.0
2006-04-25 18:55:00,0.69403,0.69408,0.69399,0.69406,445400002.0
2006-04-25 18:56:00,0.69408,0.69413,0.69403,0.69403,368400006.0
2006-04-25 18:57:00,0.69404,0.69404,0.69398,0.69403,304200000.0
2006-04-25 18:58:00,0.694,0.69409,0.69399,0.69402,925299997.0
2006-04-25 18:59:00,0.694,0.69414,0.694,0.69404,828699991.0
2006-04-25 19:00:00,0.69405,0.69417,0.69405,0.69411,529199993.0
2006-04-25 19:01:00,0.69412,0.69418,0.69412,0.69415,177199998.0
2006-04-25 19:02:00,0.69413,0.69413,0.69404,0.69413,509600000.0
2006-04-25 19:03:00,0.69413,0.69418,0.69406,0.69407,465000004.0
2006-04-25 19:04:00,0.69408,0.6941,0.69402,0.69409,335500000.0
2006-04-25 19:05:00,0.69407,0.69412,0.69405,0.69409,461799997.0
2006-04-25 19:06:00,0.69402,0.69407,0.69402,0.69402,584000005.0
2006-04-25 19:07:00,0.69406,0.69406,0.69398,0.69401,517100003.0
2006-04-25 19:08:00,0.69408,0.69408,0.694,0.694,1141300003.0
2006-04-25 19:09:00,0.694,0.69408,0.694,0.69408,613900001.0
2006-04-25 19:10:00,0.69408,0.69408,0.694,0.69405,420700000.0
2006-04-25 19:11:00,0.69402,0.69408,0.694,0.69408,166600005.0
2006-04-25 19:12:00,0.69405,0.69405,0.694,0.694,160500000.0
2006-04-25 19:13:00,0.694,0.69405,0.694,0.69403,459800005.0
2006-04-25 19:14:00,0.69402,0.69406,0.69397,0.69399,325899998.0
2006-04-25 19:15:00,0.694,0.69405,0.69395,0.69402,757000000.0
2006-04-25 19:16:00,0.69407,0.69409,0.69405,0.69405,254400000.0
2006-04-25 19:17:00,0.69405,0.69409,0.69405,0.69405,532699992.0
2006-04-25 19:18:00,0.69403,0.69408,0.69403,0.69407,248499997.0
2006-04-25 19:19:00,0.69407,0.69424,0.69407,0.69422,415599993.0
2006-04-25 19:20:00,0.6942,0.6942,0.69401,0.69407,213900003.0
2006-04-25 19:21:00,0.69405,0.6941,0.69398,0.69403,216600006.0
2006-04-25 19:22:00,0.69403,0.69405,0.69398,0.69404,358499999.0
2006-04-25 19:23:00,0.69402,0.69405,0.69398,0.69405,376500000.0
2006-04-25 19:24:00,0.69405,0.69412,0.69405,0.69412,139499999.0
2006-04-25 19:25:00,0.69416,0.69429,0.69414,0.69423,177999999.0
2006-04-25 19:26:00,0.69422,0.69427,0.69418,0.69418,401899999.0
2006-04-25 19:27:00,0.69417,0.6942,0.69415,0.6942,774399996.0
2006-04-25 19:28:00,0.69417,0.6942,0.69417,0.6942,192300002.0
2006-04-25 19:29:00,0.69415,0.6942,0.69413,0.6942,457100003.0
2006-04-25 19:30:00,0.69419,0.69424,0.69418,0.69422,676200009.0
2006-04-25 19:31:00,0.6942,0.69424,0.69414,0.6942,580900007.0
2006-04-25 19:32:00,0.69421,0.69421,0.69415,0.69418,455900002.0
2006-04-25 19:33:00,0.69413,0.6942,0.69413,0.69414,380300004.0
2006-04-25 19:34:00,0.69414,0.69419,0.69414,0.69415,416100000.0
2006-04-25 19:35:00,0.69418,0.69424,0.69416,0.6942,463600005.0
2006-04-25 19:36:00,0.69423,0.69423,0.69415,0.6942,552299994.0
2006-04-25 19:37:00,0.6942,0.69421,0.69415,0.69415,374700005.0
2006-04-25 19:38:00,0.69415,0.6942,0.69413,0.69413,313200000.0
2006-04-25 19:39:00,0.69409,0.69416,0.69409,0.69415,944700000.0
2006-04-25 19:40:00,0.6941,0.69417,0.69406,0.69407,502099995.0
2006-04-25 19:41:00,0.69407,0.69414,0.69407,0.69413,728400005.0
2006-04-25 19:42:00,0.69413,0.69415,0.6941,0.69415,286899999.0
2006-04-25 19:43:00,0.69414,0.69414,0.6941,0.6941,116600001.0
2006-04-25 19:44:00,0.69409,0.69417,0.69409,0.69415,330200000.0
2006-04-25 19:45:00,0.69419,0.69419,0.69412,0.69417,301600000.0
2006-04-25 19:46:00,0.6942,0.69421,0.69417,0.69419,126500001.0
2006-04-25 19:47:00,0.69418,0.6942,0.69412,0.6942,114999996.0
2006-04-25 19:48:00,0.69422,0.69423,0.6942,0.6942,184999999.0
2006-04-25 19:49:00,0.69416,0.6942,0.69413,0.6942,313000006.0
2006-04-25 19:50:00,0.6942,0.69423,0.69417,0.6942,462999993.0
2006-04-25 19:51:00,0.69417,0.6942,0.6941,0.69418,423100000.0
2006-04-25 19:52:00,0.69419,0.69421,0.69417,0.6942,201300000.0
2006-04-25 19:53:00,0.69419,0.6942,0.69416,0.69416,128900000.0
2006-04-25 19:54:00,0.69415,0.6942,0.69412,0.6942,168899999.0
2006-04-25 19:55:00,0.69422,0.69422,0.69416,0.69419,95699999.0
2006-04-25 19:56:00,0.6942,0.69424,0.6942,0.69424,63000001.0
2006-04-25 19:57:00,0.69425,0.69425,0.6942,0.69423,482199998.0
2006-04-25 19:58:00,0.69423,0.69425,0.69422,0.69422,233500000.0
2006-04-25 19:59:00,0.69424,0.69431,0.69422,0.69422,688599997.0
2006-04-25 20:00:00,0.69428,0.69428,0.69425,0.69427,207699997.0
2006-04-25 20:01:00,0.69427,0.69428,0.69425,0.69427,241500001.0
2006-04-25 20:02:00,0.69428,0.69432,0.69422,0.69422,218099997.0
2006-04-25 20:03:00,0.69425,0.69425,0.69422,0.69425,150000005.0
2006-04-25 20:04:00,0.69425,0.69425,0.69425,0.69425,171300004.0
2006-04-25 20:05:00,0.69425,0.69425,0.69423,0.69425,196599998.0
2006-04-25 20:06:00,0.69422,0.69425,0.69422,0.69425,104599999.0
2006-04-25 20:07:00,0.69423,0.69425,0.69422,0.69422,82900002.0
2006-04-25 20:08:00,0.69425,0.69427,0.69422,0.69425,662700007.0
2006-04-25 20:09:00,0.69423,0.69429,0.69421,0.69429,157099998.0
2006-04-25 20:10:00,0.69428,0.69433,0.69426,0.69433,172600004.0
2006-04-25 20:11:00,0.69433,0.6944,0.69432,0.69435,224899994.0
2006-04-25 20:12:00,0.69435,0.69441,0.69428,0.69435,819200007.0
2006-04-25 20:13:00,0.69433,0.69434,0.69426,0.69429,419300004.0
2006-04-25 20:14:00,0.6943,0.69433,0.69425,0.69432,424599999.0
2006-04-25 20:15:00,0.69433,0.69436,0.69428,0.69432,683099995.0
2006-04-25 20:16:00,0.69433,0.69436,0.69427,0.69436,337000004.0
2006-04-25 20:17:00,0.6944,0.69447,0.6944,0.69444,173199995.0
2006-04-25 20:18:00,0.69445,0.69449,0.6944,0.69443,397299996.0
2006-04-25 20:19:00,0.69446,0.69454,0.69445,0.69445,417600000.0
2006-04-25 20:20:00,0.6945,0.69456,0.69449,0.69456,381800002.0
2006-04-25 20:21:00,0.69455,0.69456,0.69453,0.69453,54300000.0
2006-04-25 20:22:00,0.69451,0.69457,0.69451,0.69455,136700000.0
2006-04-25 20:23:00,0.69455,0.69458,0.69448,0.6945,488700003.0
2006-04-25 20:24:00,0.69445,0.6945,0.69445,0.69445,360800008.0
2006-04-25 20:25:00,0.69445,0.69451,0.69443,0.69445,483099991.0
2006-04-25 20:26:00,0.69443,0.6945,0.69441,0.6945,735799993.0
2006-04-25 20:27:00,0.69447,0.69447,0.69438,0.69444,390199999.0
2006-04-25 20:28:00,0.69448,0.69451,0.69442,0.69445,678299997.0
2006-04-25 20:29:00,0.69445,0.69446,0.69436,0.69441,616900003.0
2006-04-25 20:30:00,0.69443,0.69447,0.6944,0.69445,1703900000.0
2006-04-25 20:31:00,0.69447,0.69452,0.69443,0.69445,1036400007.0
2006-04-25 20:32:00,0.69448,0.69454,0.69445,0.6945,1528199999.0
2006-04-25 20:33:00,0.6945,0.69453,0.69445,0.69445,323199994.0
2006-04-25 20:34:00,0.69444,0.69452,0.69443,0.69446,614600001.0
2006-04-25 20:35:00,0.6945,0.6945,0.69443,0.69446,337499997.0
2006-04-25 20:36:00,0.69445,0.69445,0.6944,0.69442,278600000.0
2006-04-25 20:37:00,0.69442,0.69445,0.6944,0.69443,760599994.0
2006-04-25 20:38:00,0.69441,0.69452,0.69441,0.69445,768700005.0
2006-04-25 20:39:00,0.69445,0.6945,0.69445,0.69445,377300002.0
2006-04-25 20:40:00,0.69445,0.6945,0.69445,0.69447,426799993.0
2006-04-25 20:41:00,0.69447,0.6945,0.69442,0.69445,448400000.0
2006-04-25 20:42:00,0.69447,0.6945,0.69447,0.6945,126299999.0
2006-04-25 20:43:00,0.69445,0.69453,0.69445,0.69447,520800007.0
2006-04-25 20:44:00,0.69448,0.69467,0.69448,0.69451,783499994.0
2006-04-25 20:45:00,0.69449,0.69456,0.69449,0.69452,325800000.0
2006-04-25 20:46:00,0.6946,0.69463,0.69452,0.69461,352599990.0
2006-04-25 20:47:00,0.69462,0.69465,0.69453,0.69453,750599994.0
2006-04-25 20:48:00,0.6945,0.69461,0.69448,0.69453,884200006.0
2006-04-25 20:49:00,0.69457,0.69461,0.69453,0.69459,280699997.0
2006-04-25 20:50:00,0.69458,0.69461,0.69452,0.69458,1373699990.0
2006-04-25 20:51:00,0.69454,0.69457,0.69446,0.69452,507500004.0
2006-04-25 20:52:00,0.69457,0.69474,0.69457,0.69459,660500002.0
2006-04-25 20:53:00,0.69461,0.69466,0.69456,0.69457,966000002.0
2006-04-25 20:54:00,0.69462,0.69467,0.69454,0.69462,783599999.0
2006-04-25 20:55:00,0.69463,0.69477,0.69463,0.69475,357900001.0
2006-04-25 20:56:00,0.69475,0.69483,0.69465,0.69474,1076600001.0
2006-04-25 20:57:00,0.69474,0.69486,0.69473,0.6948,1036999998.0
2006-04-25 20:58:00,0.69481,0.6949,0.69481,0.69486,631000000.0
2006-04-25 20:59:00,0.69485,0.69489,0.69474,0.6948,1590400005.0
2006-04-25 21:00:00,0.69481,0.69484,0.69467,0.69468,1820599997.0
2006-04-25 21:01:00,0.69462,0.69474,0.69462,0.69474,1025500005.0
2006-04-25 21:02:00,0.69476,0.6948,0.69467,0.6948,477299996.0
2006-04-25 21:03:00,0.6948,0.69483,0.69474,0.69474,736000001.0
2006-04-25 21:04:00,0.69475,0.69488,0.69475,0.69482,414700005.0
2006-04-25 21:05:00,0.6948,0.69486,0.69475,0.69486,712499999.0
2006-04-25 21:06:00,0.69491,0.695,0.69489,0.69493,524599996.0
2006-04-25 21:07:00,0.69495,0.69501,0.69494,0.695,174900002.0
2006-04-25 21:08:00,0.69501,0.6951,0.695,0.695,58200000.0
2006-04-25 21:09:00,0.69507,0.69515,0.69506,0.69507,224400002.0
2006-04-25 21:10:00,0.69507,0.69513,0.69507,0.69513,230099997.0
2006-04-25 21:11:00,0.69517,0.69524,0.69512,0.69512,200700000.0
2006-04-25 21:12:00,0.6951,0.69522,0.6951,0.6952,90800002.0
2006-04-25 21:13:00,0.69519,0.69519,0.69512,0.69512,460300004.0
2006-04-25 21:14:00,0.69515,0.69519,0.6951,0.69513,588899999.0
2006-04-25 21:15:00,0.69511,0.69512,0.69505,0.69507,437100005.0
2006-04-25 21:16:00,0.69505,0.69512,0.69504,0.69512,272900003.0
2006-04-25 21:17:00,0.69509,0.69513,0.69506,0.69513,327900003.0
2006-04-25 21:18:00,0.69508,0.69509,0.695,0.69502,96900000.0
2006-04-25 21:19:00,0.695,0.69509,0.695,0.695,625700000.0
2006-04-25 21:20:00,0.69506,0.69512,0.69504,0.69507,1010899999.0
2006-04-25 21:21:00,0.69508,0.69508,0.69501,0.69504,501300007.0
2006-04-25 21:22:00,0.6951,0.69514,0.69508,0.69509,769799993.0
2006-04-25 21:23:00,0.69507,0.69507,0.69499,0.69503,158799997.0
2006-04-25 21:24:00,0.69502,0.69502,0.69495,0.69495,194199999.0
2006-04-25 21:25:00,0.69497,0.695,0.69493,0.69497,240499998.0
2006-04-25 21:26:00,0.69503,0.69508,0.69502,0.69503,142999998.0
2006-04-25 21:27:00,0.69506,0.69511,0.69505,0.6951,263100002.0
2006-04-25 21:28:00,0.69512,0.69517,0.69509,0.69513,236700001.0
2006-04-25 21:29:00,0.69512,0.69512,0.69507,0.69507,94300002.0
2006-04-25 21:30:00,0.69507,0.6951,0.69505,0.69505,106300000.0
2006-04-25 21:31:00,0.69504,0.69513,0.69504,0.69508,213799995.0
2006-04-25 21:32:00,0.6951,0.69518,0.69509,0.69515,709800007.0
2006-04-25 21:33:00,0.69515,0.69524,0.69515,0.69518,330699999.0
2006-04-25 21:34:00,0.69518,0.69518,0.69512,0.69518,517399998.0
2006-04-25 21:35:00,0.69519,0.69521,0.69512,0.69518,359800001.0
2006-04-25 21:36:00,0.69517,0.69519,0.69515,0.69515,180300003.0
2006-04-25 21:37:00,0.69519,0.69519,0.69514,0.69515,237499998.0
2006-04-25 21:38:00,0.69512,0.69519,0.69512,0.69519,58100000.0
2006-04-25 21:39:00,0.69515,0.69521,0.69515,0.69515,170100003.0
2006-04-25 21:40:00,0.69507,0.69513,0.69506,0.69507,245300001.0
2006-04-25 21:41:00,0.69511,0.69519,0.69511,0.69519,87900002.0
2006-04-25 21:42:00,0.69515,0.69515,0.69512,0.69515,70400001.0
2006-04-25 21:43:00,0.69512,0.69522,0.69512,0.69518,288700000.0
2006-04-25 21:44:00,0.69517,0.6952,0.69513,0.6952,410399999.0
2006-04-25 21:45:00,0.69519,0.69519,0.69515,0.69515,77500002.0
2006-04-25 21:46:00,0.69515,0.69515,0.69515,0.69515,383100002.0
2006-04-25 21:47:00,0.69514,0.69517,0.69512,0.69515,305499998.0
2006-04-25 21:48:00,0.69514,0.69516,0.69507,0.69516,104200001.0
2006-04-25 21:49:00,0.69518,0.6952,0.69516,0.69516,216299999.0
2006-04-25 21:50:00,0.69514,0.69522,0.69513,0.69517,91200001.0
2006-04-25 21:51:00,0.69517,0.6952,0.69513,0.69513,201999997.0
2006-04-25 21:52:00,0.6951,0.69517,0.6951,0.6951,148299997.0
2006-04-25 21:53:00,0.69515,0.69515,0.69512,0.69512,97300000.0
2006-04-25 21:54:00,0.69512,0.69515,0.69509,0.69512,462500000.0
2006-04-25 21:55:00,0.69513,0.69519,0.69513,0.69515,315299999.0
2006-04-25 21:56:00,0.69518,0.69518,0.69515,0.69515,245100002.0
2006-04-25 21:57:00,0.69518,0.6952,0.69515,0.69518,223800000.0
2006-04-25 21:58:00,0.6952,0.69525,0.6952,0.69523,47299999.0
2006-04-25 21:59:00,0.6952,0.69522,0.69515,0.69522,404000001.0
2006-04-25 22:00:00,0.6952,0.69524,0.69519,0.69523,244599999.0
2006-04-25 22:01:00,0.69525,0.69525,0.69518,0.6952,341200002.0
2006-04-25 22:02:00,0.6952,0.69522,0.69515,0.69515,551400000.0
2006-04-25 22:03:00,0.69515,0.69521,0.69515,0.69518,420400007.0
2006-04-25 22:04:00,0.69517,0.69522,0.69509,0.69518,387900004.0
2006-04-25 22:05:00,0.69514,0.69515,0.69513,0.69513,167199998.0
2006-04-25 22:06:00,0.69514,0.69514,0.69508,0.69511,280299997.0
2006-04-25 22:07:00,0.6951,0.69518,0.6951,0.69518,132500003.0
2006-04-25 22:08:00,0.69518,0.6952,0.69515,0.69515,366999996.0
2006-04-25 22:09:00,0.69517,0.6952,0.69517,0.6952,144900000.0
2006-04-25 22:10:00,0.69514,0.69518,0.69509,0.69516,144900001.0
2006-04-25 22:11:00,0.69519,0.69519,0.69508,0.69508,103499998.0
2006-04-25 22:12:00,0.69508,0.69513,0.69507,0.69508,400899999.0
2006-04-25 22:13:00,0.69508,0.69512,0.69508,0.69512,135300001.0
2006-04-25 22:14:00,0.69512,0.69515,0.69512,0.69515,88700001.0
2006-04-25 22:15:00,0.69515,0.69521,0.69514,0.69514,778299999.0
2006-04-25 22:16:00,0.69512,0.69515,0.69508,0.69512,627999993.0
2006-04-25 22:17:00,0.69515,0.69515,0.69515,0.69515,31000000.0
2006-04-25 22:18:00,0.69517,0.69519,0.69486,0.69486,124899999.0
2006-04-25 22:19:00,0.69519,0.69525,0.69519,0.69525,222999998.0
2006-04-25 22:20:00,0.69526,0.69531,0.6952,0.69527,162399999.0
2006-04-25 22:21:00,0.69527,0.69527,0.69519,0.6952,361800003.0
2006-04-25 22:22:00,0.69521,0.69523,0.69517,0.69519,431499997.0
2006-04-25 22:23:00,0.69517,0.6953,0.69512,0.69512,287399996.0
2006-04-25 22:24:00,0.69515,0.69522,0.69514,0.69518,276800003.0
2006-04-25 22:25:00,0.69515,0.6952,0.69515,0.6952,276900000.0
2006-04-25 22:26:00,0.69517,0.69517,0.69511,0.69517,493699998.0
2006-04-25 22:27:00,0.69518,0.6952,0.69518,0.69518,165999995.0
2006-04-25 22:28:00,0.69517,0.69518,0.6951,0.69514,250700002.0
2006-04-25 22:29:00,0.6952,0.6952,0.69515,0.69515,321500007.0
2006-04-25 22:30:00,0.69518,0.6952,0.69517,0.69517,89600000.0
2006-04-25 22:31:00,0.69518,0.69518,0.69515,0.69515,110799999.0
2006-04-25 22:32:00,0.69516,0.69516,0.6951,0.6951,191999997.0
2006-04-25 22:33:00,0.6951,0.69516,0.6951,0.69513,271100005.0
2006-04-25 22:34:00,0.69513,0.69518,0.6951,0.6951,246300000.0
2006-04-25 22:35:00,0.69512,0.69515,0.69509,0.69515,151299999.0
2006-04-25 22:36:00,0.69515,0.69518,0.6951,0.6951,109300000.0
2006-04-25 22:37:00,0.6951,0.6951,0.69505,0.69505,188000000.0
2006-04-25 22:38:00,0.6951,0.69511,0.6951,0.69511,75599999.0
2006-04-25 22:39:00,0.69512,0.69517,0.69512,0.69517,385699999.0
2006-04-25 22:40:00,0.69517,0.69522,0.69516,0.69519,541699997.0
2006-04-25 22:41:00,0.6952,0.69524,0.6952,0.6952,269999997.0
2006-04-25 22:42:00,0.69514,0.69531,0.69514,0.69529,397500000.0
2006-04-25 22:43:00,0.69531,0.69535,0.69526,0.69527,202600003.0
2006-04-25 22:44:00,0.69534,0.69534,0.69529,0.69531,178399999.0
2006-04-25 22:45:00,0.69535,0.69536,0.69532,0.69532,194599999.0
2006-04-25 22:46:00,0.69532,0.69537,0.69532,0.69535,95900001.0
2006-04-25 22:47:00,0.69538,0.69539,0.69522,0.69522,175299998.0
2006-04-25 22:48:00,0.69522,0.69534,0.69521,0.69522,318700003.0
2006-04-25 22:49:00,0.69533,0.69533,0.69525,0.69525,257999998.0
2006-04-25 22:50:00,0.69527,0.69527,0.69517,0.69517,98599997.0
2006-04-25 22:51:00,0.69517,0.69517,0.69513,0.69517,59900001.0
2006-04-25 22:52:00,0.69516,0.69518,0.69515,0.69518,43400001.0
2006-04-25 22:53:00,0.6952,0.6953,0.69519,0.6952,138700001.0
2006-04-25 22:54:00,0.69518,0.69523,0.69518,0.69518,167999997.0
2006-04-25 22:55:00,0.69516,0.69516,0.69512,0.69515,35199999.0
2006-04-25 22:56:00,0.69514,0.69514,0.69503,0.69505,103699997.0
2006-04-25 22:57:00,0.69497,0.69497,0.69492,0.69497,141499999.0
2006-04-25 22:58:00,0.69499,0.69502,0.69494,0.695,332900001.0
2006-04-25 22:59:00,0.69498,0.69503,0.69488,0.69488,193099998.0
2006-04-25 23:00:00,0.69475,0.69508,0.69475,0.69502,185100003.0
2006-04-25 23:01:00,0.69528,0.69554,0.69528,0.69544,121500003.0
2006-04-25 23:02:00,0.69545,0.69554,0.6954,0.69545,203999998.0
2006-04-25 23:03:00,0.69557,0.69557,0.6954,0.69544,157499994.0
2006-04-25 23:04:00,0.6954,0.69549,0.69539,0.69542,135199999.0
2006-04-25 23:05:00,0.69537,0.6955,0.6953,0.6955,149899996.0
2006-04-25 23:06:00,0.69543,0.69556,0.69539,0.69548,152299997.0
2006-04-25 23:07:00,0.69542,0.69565,0.69537,0.69556,156500002.0
2006-04-25 23:08:00,0.69554,0.69569,0.69554,0.69563,74200000.0
2006-04-25 23:09:00,0.69563,0.69573,0.69557,0.69573,236400001.0
2006-04-25 23:10:00,0.69566,0.69571,0.69557,0.69559,143700004.0
2006-04-25 23:11:00,0.69566,0.6957,0.69546,0.69546,187700003.0
2006-04-25 23:12:00,0.69559,0.69567,0.6955,0.69558,187000001.0
2006-04-25 23:13:00,0.69554,0.69559,0.69545,0.69553,157900001.0
2006-04-25 23:14:00,0.69551,0.69574,0.69548,0.69573,136399999.0
2006-04-25 23:15:00,0.69569,0.69573,0.69559,0.69566,140100001.0
2006-04-25 23:16:00,0.69566,0.69566,0.69557,0.69557,24100000.0
2006-04-25 23:17:00,0.69568,0.6957,0.69555,0.69566,194499997.0
2006-04-25 23:18:00,0.69567,0.69567,0.69555,0.69567,134400000.0
2006-04-25 23:19:00,0.69568,0.69573,0.69557,0.69557,215600001.0
2006-04-25 23:20:00,0.69558,0.69569,0.69557,0.69558,208900000.0
2006-04-25 23:21:00,0.69566,0.69574,0.69561,0.69565,174200001.0
2006-04-25 23:22:00,0.69562,0.69573,0.69558,0.69573,224799998.0
2006-04-25 23:23:00,0.69573,0.69573,0.69553,0.69553,123600000.0
2006-04-25 23:24:00,0.6956,0.69571,0.69555,0.69555,165600000.0
2006-04-25 23:25:00,0.6956,0.69568,0.6956,0.69567,64299999.0
2006-04-25 23:26:00,0.69556,0.69569,0.69556,0.69566,73700001.0
2006-04-25 23:27:00,0.6956,0.69569,0.69556,0.69569,120599998.0
2006-04-25 23:28:00,0.69571,0.69571,0.69562,0.69562,74900002.0
2006-04-25 23:29:00,0.69561,0.69571,0.69555,0.69567,146200001.0
2006-04-25 23:30:00,0.69565,0.69571,0.69557,0.69561,128399998.0
2006-04-25 23:31:00,0.69567,0.69573,0.69559,0.69559,124500000.0
2006-04-25 23:32:00,0.69509,0.69518,0.69508,0.69518,115799999.0
2006-04-25 23:33:00,0.69523,0.69523,0.69515,0.6952,258299995.0
2006-04-25 23:34:00,0.6952,0.6952,0.69515,0.69517,180700001.0
2006-04-25 23:35:00,0.69519,0.6952,0.69512,0.69515,109699998.0
2006-04-25 23:36:00,0.69515,0.69516,0.69506,0.69506,86800003.0
2006-04-25 23:37:00,0.6951,0.6951,0.69505,0.69508,70900002.0
2006-04-25 23:38:00,0.69505,0.69512,0.69505,0.69507,160799996.0
2006-04-25 23:39:00,0.6951,0.69516,0.6951,0.69515,118000003.0
2006-04-25 23:40:00,0.69514,0.69518,0.69509,0.69518,152699999.0
2006-04-25 23:41:00,0.69518,0.69518,0.6951,0.6951,40600001.0
2006-04-25 23:42:00,0.69512,0.69512,0.69512,0.69512,4800000.0
2006-04-25 23:43:00,0.69515,0.69515,0.6951,0.69512,190900003.0
2006-04-25 23:44:00,0.69513,0.69513,0.6951,0.69512,23000000.0
2006-04-25 23:45:00,0.69512,0.69515,0.69512,0.69515,25500000.0
2006-04-25 23:46:00,0.69515,0.69515,0.69515,0.69515,30500000.0
2006-04-25 23:47:00,0.69515,0.69515,0.69513,0.69513,10400000.0
2006-04-25 23:48:00,0.69515,0.69518,0.69512,0.69512,90100000.0
2006-04-25 23:49:00,0.6951,0.69513,0.6951,0.69513,16800000.0
2006-04-25 23:50:00,0.6951,0.69519,0.6951,0.6951,112400003.0
2006-04-25 23:51:00,0.69515,0.69515,0.6951,0.6951,14400000.0
2006-04-25 23:52:00,0.69508,0.69515,0.69508,0.69515,103000000.0
2006-04-25 23:53:00,0.69512,0.6952,0.69512,0.69512,200899998.0
2006-04-25 23:54:00,0.69514,0.69514,0.69505,0.69505,143400000.0
2006-04-25 23:55:00,0.69511,0.69513,0.69507,0.69507,146199999.0
2006-04-25 23:56:00,0.69503,0.69511,0.69502,0.69507,213799996.0
2006-04-25 23:57:00,0.69509,0.69509,0.69502,0.69502,170200003.0
2006-04-25 23:58:00,0.69505,0.69505,0.69475,0.69475,71699999.0
2006-04-25 23:59:00,0.69502,0.69505,0.69502,0.69503,53700000.0
2006-04-26 00:00:00,0.69502,0.69507,0.695,0.695,242500001.0
2006-04-26 00:01:00,0.69503,0.69507,0.695,0.69507,54199999.0
2006-04-26 00:02:00,0.69503,0.69508,0.69501,0.69508,28000000.0
2006-04-26 00:03:00,0.69504,0.69508,0.69502,0.69508,72600000.0
2006-04-26 00:04:00,0.69508,0.69508,0.69498,0.69502,157999998.0
2006-04-26 00:05:00,0.69501,0.69501,0.69496,0.69497,27800000.0
2006-04-26 00:06:00,0.69493,0.69497,0.69492,0.69495,109299997.0
2006-04-26 00:07:00,0.69492,0.69495,0.6949,0.6949,168800000.0
2006-04-26 00:08:00,0.69493,0.69503,0.69493,0.695,224599997.0
2006-04-26 00:09:00,0.69505,0.69511,0.695,0.69509,111500002.0
2006-04-26 00:10:00,0.69514,0.69514,0.69505,0.69505,89400001.0
2006-04-26 00:11:00,0.6951,0.6951,0.69503,0.69503,61600001.0
2006-04-26 00:12:00,0.69505,0.69505,0.69505,0.69505,24700001.0
2006-04-26 00:13:00,0.69507,0.6951,0.69507,0.6951,19100000.0
2006-04-26 00:14:00,0.69508,0.69508,0.69507,0.69507,40000002.0
2006-04-26 00:15:00,0.69509,0.69509,0.6949,0.69498,172799997.0
2006-04-26 00:16:00,0.69499,0.69505,0.69499,0.69505,153400001.0
2006-04-26 00:17:00,0.69492,0.69502,0.69482,0.69501,205600003.0
2006-04-26 00:18:00,0.69502,0.69505,0.69501,0.69505,117200001.0
2006-04-26 00:19:00,0.69503,0.69503,0.69497,0.69497,65499998.0
2006-04-26 00:20:00,0.69495,0.69498,0.69487,0.69498,94800000.0
2006-04-26 00:21:00,0.69495,0.69496,0.69489,0.69489,183600002.0
2006-04-26 00:22:00,0.69487,0.69493,0.69485,0.69493,65900002.0
2006-04-26 00:23:00,0.69492,0.69493,0.69488,0.69488,122499997.0
2006-04-26 00:24:00,0.6949,0.6949,0.69485,0.69487,89500002.0
2006-04-26 00:25:00,0.69487,0.6949,0.69485,0.69485,60600001.0
2006-04-26 00:26:00,0.69491,0.69493,0.69489,0.69493,130000000.0
2006-04-26 00:27:00,0.69495,0.69495,0.69482,0.69487,82900000.0
2006-04-26 00:28:00,0.69492,0.69499,0.69491,0.69499,84300001.0
2006-04-26 00:29:00,0.69497,0.69497,0.69483,0.69483,105200002.0
2006-04-26 00:30:00,0.69491,0.69493,0.69488,0.69488,124700003.0
2006-04-26 00:31:00,0.69488,0.6949,0.69488,0.6949,62500001.0
2006-04-26 00:32:00,0.69491,0.69492,0.69487,0.69489,40300001.0
2006-04-26 00:33:00,0.69482,0.69488,0.69479,0.69482,161900001.0
2006-04-26 00:34:00,0.69475,0.69483,0.69475,0.6948,199400003.0
2006-04-26 00:35:00,0.69476,0.69482,0.69476,0.69482,258599997.0
2006-04-26 00:36:00,0.6948,0.6948,0.6948,0.6948,55899998.0
2006-04-26 00:37:00,0.69485,0.69485,0.69482,0.69482,55099999.0
2006-04-26 00:38:00,0.69482,0.69482,0.69482,0.69482,4000000.0
2006-04-26 00:39:00,0.6948,0.69485,0.6948,0.69485,37400002.0
2006-04-26 00:40:00,0.69485,0.69485,0.69478,0.6948,175899998.0
2006-04-26 00:41:00,0.6948,0.69487,0.6948,0.69485,226000000.0
2006-04-26 00:42:00,0.69484,0.69491,0.69484,0.69487,210300004.0
2006-04-26 00:43:00,0.69485,0.69493,0.69484,0.6949,127099998.0
2006-04-26 00:44:00,0.69495,0.69499,0.6949,0.69493,150099998.0
2006-04-26 00:45:00,0.69495,0.69504,0.69493,0.695,65100000.0
2006-04-26 00:46:00,0.69499,0.69499,0.6949,0.69496,86099998.0
2006-04-26 00:47:00,0.69498,0.69498,0.69497,0.69497,64800000.0
2006-04-26 00:48:00,0.69493,0.69493,0.6949,0.6949,71000000.0
2006-04-26 00:49:00,0.69495,0.69496,0.6949,0.6949,188799998.0
2006-04-26 00:50:00,0.69495,0.69495,0.6949,0.6949,60700002.0
2006-04-26 00:51:00,0.69497,0.69497,0.69487,0.69497,223000000.0
2006-04-26 00:52:00,0.69492,0.69492,0.69486,0.69486,60800001.0
2006-04-26 00:53:00,0.69485,0.69487,0.69485,0.69487,91000002.0
2006-04-26 00:54:00,0.69491,0.69492,0.69488,0.69488,72700001.0
2006-04-26 00:55:00,0.69491,0.69493,0.69491,0.69493,168300000.0
2006-04-26 00:56:00,0.69489,0.69494,0.69485,0.69492,107599997.0
2006-04-26 00:57:00,0.69497,0.695,0.69495,0.69498,93300001.0
2006-04-26 00:58:00,0.69495,0.69497,0.69495,0.69497,3600000.0
2006-04-26 00:59:00,0.69494,0.69498,0.69494,0.69498,29100000.0
2006-04-26 01:00:00,0.69497,0.69503,0.69492,0.69492,140299998.0
2006-04-26 01:01:00,0.69499,0.69499,0.69496,0.69496,33500001.0
2006-04-26 01:02:00,0.695,0.69503,0.695,0.69501,183600000.0
2006-04-26 01:03:00,0.69504,0.69508,0.695,0.695,285499998.0
2006-04-26 01:04:00,0.695,0.695,0.69495,0.695,258200005.0
2006-04-26 01:05:00,0.69496,0.69496,0.6949,0.69492,128199999.0
2006-04-26 01:06:00,0.69491,0.69493,0.69488,0.6949,100499998.0
2006-04-26 01:07:00,0.69487,0.69493,0.69482,0.69482,59700000.0
2006-04-26 01:08:00,0.69485,0.69493,0.69485,0.69492,170899997.0
2006-04-26 01:09:00,0.69495,0.69495,0.6949,0.69493,67100000.0
2006-04-26 01:10:00,0.69495,0.69495,0.6949,0.69493,182600002.0
2006-04-26 01:11:00,0.69493,0.69497,0.69493,0.69495,139100000.0
2006-04-26 01:12:00,0.69491,0.69493,0.69489,0.69493,166100000.0
2006-04-26 01:13:00,0.69493,0.69495,0.69492,0.69495,69400000.0
2006-04-26 01:14:00,0.69493,0.69493,0.69488,0.69492,108699998.0
2006-04-26 01:15:00,0.6949,0.69495,0.6949,0.69493,94100002.0
2006-04-26 01:16:00,0.69493,0.69495,0.6949,0.69495,127900002.0
2006-04-26 01:17:00,0.69495,0.69495,0.69492,0.69492,49400001.0
2006-04-26 01:18:00,0.6949,0.69495,0.6949,0.69495,60599998.0
2006-04-26 01:19:00,0.69495,0.69497,0.69492,0.69495,147100000.0
2006-04-26 01:20:00,0.69494,0.69494,0.69487,0.69493,143399999.0
2006-04-26 01:21:00,0.69493,0.69493,0.6949,0.69491,139500000.0
2006-04-26 01:22:00,0.69485,0.6949,0.69485,0.69487,100000000.0
2006-04-26 01:23:00,0.69491,0.69492,0.6948,0.69482,251300004.0
2006-04-26 01:24:00,0.69484,0.69489,0.69477,0.69477,136399998.0
2006-04-26 01:25:00,0.69477,0.69485,0.69477,0.69485,122500004.0
2006-04-26 01:26:00,0.69485,0.69485,0.69479,0.6948,223199999.0
2006-04-26 01:27:00,0.69487,0.69488,0.69481,0.69481,94899999.0
2006-04-26 01:28:00,0.69484,0.69488,0.69478,0.69483,178099995.0
2006-04-26 01:29:00,0.69485,0.69485,0.6948,0.69484,144900000.0
2006-04-26 01:30:00,0.69484,0.69489,0.69484,0.69489,43099998.0
2006-04-26 01:31:00,0.69495,0.69501,0.69494,0.69494,74000000.0
2006-04-26 01:32:00,0.69489,0.69507,0.69489,0.69497,74200000.0
2006-04-26 01:33:00,0.69497,0.69502,0.69497,0.69497,92699997.0
2006-04-26 01:34:00,0.695,0.69505,0.69497,0.69497,91499999.0
2006-04-26 01:35:00,0.69499,0.69505,0.69498,0.695,101000000.0
2006-04-26 01:36:00,0.695,0.69502,0.69499,0.69499,41500001.0
2006-04-26 01:37:00,0.69499,0.69499,0.69493,0.69499,131000004.0
2006-04-26 01:38:00,0.69497,0.69504,0.69493,0.69497,156300001.0
2006-04-26 01:39:00,0.69502,0.69502,0.69482,0.69487,138700002.0
2006-04-26 01:40:00,0.69485,0.69496,0.69485,0.69495,124600001.0
2006-04-26 01:41:00,0.69496,0.69501,0.6949,0.6949,122900000.0
2006-04-26 01:42:00,0.69492,0.69502,0.69492,0.69498,93999999.0
2006-04-26 01:43:00,0.69501,0.69502,0.69497,0.69498,305700004.0
2006-04-26 01:44:00,0.695,0.69501,0.6949,0.69492,142900002.0
2006-04-26 01:45:00,0.69493,0.69497,0.69486,0.69497,144700004.0
2006-04-26 01:46:00,0.69493,0.69493,0.69475,0.69475,127400002.0
2006-04-26 01:47:00,0.6948,0.69482,0.6948,0.69482,58299998.0
2006-04-26 01:48:00,0.69478,0.69483,0.69478,0.6948,132799999.0
2006-04-26 01:49:00,0.69479,0.69483,0.69472,0.69476,113999998.0
2006-04-26 01:50:00,0.69476,0.69482,0.69476,0.69477,219600000.0
2006-04-26 01:51:00,0.69477,0.69482,0.69475,0.6948,221600001.0
2006-04-26 01:52:00,0.6948,0.69484,0.69479,0.69484,149799999.0
2006-04-26 01:53:00,0.69485,0.6949,0.69485,0.69486,230000002.0
2006-04-26 01:54:00,0.69481,0.69483,0.69469,0.69474,170100000.0
2006-04-26 01:55:00,0.69474,0.69481,0.69474,0.69481,162599998.0
2006-04-26 01:56:00,0.69482,0.69487,0.69478,0.69487,129200001.0
2006-04-26 01:57:00,0.69487,0.69488,0.69484,0.69486,33800000.0
2006-04-26 01:58:00,0.69481,0.69482,0.6948,0.69482,55899998.0
2006-04-26 01:59:00,0.69481,0.69482,0.69474,0.69474,95800002.0
2006-04-26 02:00:00,0.6947,0.69483,0.6947,0.69476,144500000.0
2006-04-26 02:01:00,0.69483,0.69483,0.69475,0.69477,267500003.0
2006-04-26 02:02:00,0.69471,0.69472,0.6947,0.69471,202700001.0
2006-04-26 02:03:00,0.69473,0.69486,0.69473,0.69484,81900001.0
2006-04-26 02:04:00,0.69482,0.69482,0.69466,0.69475,246899994.0
2006-04-26 02:05:00,0.69475,0.69478,0.69469,0.69472,141000001.0
2006-04-26 02:06:00,0.69466,0.69474,0.69465,0.69465,162600000.0
2006-04-26 02:07:00,0.69465,0.69466,0.6946,0.69462,168999999.0
2006-04-26 02:08:00,0.69464,0.69471,0.69464,0.69465,159900002.0
2006-04-26 02:09:00,0.69476,0.69482,0.69471,0.69471,80600002.0
2006-04-26 02:10:00,0.6947,0.69476,0.6947,0.69475,58999998.0
2006-04-26 02:11:00,0.69481,0.69481,0.69474,0.6948,216000004.0
2006-04-26 02:12:00,0.69476,0.69476,0.69467,0.69476,143699999.0
2006-04-26 02:13:00,0.69474,0.69479,0.6947,0.69475,161299997.0
2006-04-26 02:14:00,0.69469,0.69473,0.69464,0.69473,183300003.0
2006-04-26 02:15:00,0.69471,0.69476,0.69468,0.69475,76600002.0
2006-04-26 02:16:00,0.69476,0.6948,0.69471,0.69473,123600001.0
2006-04-26 02:17:00,0.69474,0.69478,0.69468,0.69468,134199998.0
2006-04-26 02:18:00,0.69469,0.69471,0.69469,0.69471,59699999.0
2006-04-26 02:19:00,0.69477,0.69477,0.69473,0.69473,132899996.0
2006-04-26 02:20:00,0.69469,0.69475,0.69469,0.6947,139900004.0
2006-04-26 02:21:00,0.69463,0.69464,0.69463,0.69464,9600000.0
2006-04-26 02:22:00,0.69464,0.69468,0.69464,0.69468,78399999.0
2006-04-26 02:23:00,0.69466,0.69466,0.6946,0.6946,94300000.0
2006-04-26 02:24:00,0.69458,0.69463,0.69453,0.69461,53400000.0
2006-04-26 02:25:00,0.69465,0.69471,0.69461,0.69465,254900001.0
2006-04-26 02:26:00,0.69465,0.69465,0.69463,0.69463,41900000.0
2006-04-26 02:27:00,0.69461,0.69469,0.69461,0.69465,188499997.0
2006-04-26 02:28:00,0.69464,0.69464,0.6945,0.6945,182299997.0
2006-04-26 02:29:00,0.69453,0.69463,0.69453,0.69463,124099998.0
2006-04-26 02:30:00,0.69462,0.69465,0.69458,0.69458,127599997.0
2006-04-26 02:31:00,0.69455,0.69463,0.69455,0.6946,141199997.0
2006-04-26 02:32:00,0.69462,0.69465,0.6946,0.69465,140300001.0
2006-04-26 02:33:00,0.69464,0.69464,0.69458,0.69461,84499999.0
2006-04-26 02:34:00,0.6946,0.69471,0.6946,0.6947,92499999.0
2006-04-26 02:35:00,0.69466,0.69476,0.69466,0.69474,83000002.0
2006-04-26 02:36:00,0.69476,0.69484,0.69469,0.69479,221699998.0
2006-04-26 02:37:00,0.69477,0.6948,0.69474,0.6948,156099999.0
2006-04-26 02:38:00,0.69478,0.69478,0.69471,0.69476,211599998.0
2006-04-26 02:39:00,0.6948,0.69481,0.69472,0.69472,90000000.0
2006-04-26 02:40:00,0.69478,0.69482,0.69471,0.69475,195299993.0
2006-04-26 02:41:00,0.69472,0.69492,0.69472,0.69485,213899998.0
2006-04-26 02:42:00,0.6948,0.69484,0.69475,0.6948,111000000.0
2006-04-26 02:43:00,0.69475,0.69482,0.69473,0.69482,56900000.0
2006-04-26 02:44:00,0.69484,0.69491,0.69484,0.69487,140300000.0
2006-04-26 02:45:00,0.6948,0.69481,0.69478,0.69478,176300003.0
2006-04-26 02:46:00,0.69475,0.69482,0.69475,0.69477,119600001.0
2006-04-26 02:47:00,0.69474,0.69477,0.69471,0.69473,81299999.0
2006-04-26 02:48:00,0.69476,0.69478,0.6947,0.69478,107800001.0
2006-04-26 02:49:00,0.6948,0.6948,0.69477,0.69478,74100002.0
2006-04-26 02:50:00,0.69477,0.69485,0.69477,0.69485,142100003.0
2006-04-26 02:51:00,0.69483,0.69487,0.69478,0.69483,205999999.0
2006-04-26 02:52:00,0.69484,0.69488,0.69481,0.69488,126100001.0
2006-04-26 02:53:00,0.69483,0.69483,0.69465,0.6947,63200000.0
2006-04-26 02:54:00,0.6947,0.69476,0.69457,0.69457,174600000.0
2006-04-26 02:55:00,0.6945,0.6946,0.69448,0.69452,107100000.0
2006-04-26 02:56:00,0.69451,0.69462,0.69451,0.69462,49500001.0
2006-04-26 02:57:00,0.69465,0.69471,0.69465,0.69471,56700002.0
2006-04-26 02:58:00,0.69476,0.69481,0.69473,0.6948,165699998.0
2006-04-26 02:59:00,0.69473,0.69483,0.69468,0.69483,116399998.0
2006-04-26 03:00:00,0.69488,0.69491,0.69479,0.69491,171700001.0
2006-04-26 03:01:00,0.69485,0.69491,0.69484,0.6949,176499999.0
2006-04-26 03:02:00,0.69497,0.69498,0.69497,0.69498,107599998.0
2006-04-26 03:03:00,0.69494,0.69495,0.69485,0.69485,121800002.0
2006-04-26 03:04:00,0.69482,0.69487,0.6948,0.6948,109099999.0
2006-04-26 03:05:00,0.69482,0.69486,0.69476,0.69486,188699996.0
2006-04-26 03:06:00,0.6949,0.6949,0.69479,0.69485,174399997.0
2006-04-26 03:07:00,0.69482,0.6949,0.69482,0.6949,137800001.0
2006-04-26 03:08:00,0.69489,0.69492,0.69489,0.6949,98100000.0
2006-04-26 03:09:00,0.69487,0.69487,0.69478,0.6948,73399999.0
2006-04-26 03:10:00,0.69487,0.69488,0.69482,0.69484,176400001.0
2006-04-26 03:11:00,0.69486,0.69487,0.69481,0.69481,142400001.0
2006-04-26 03:12:00,0.69483,0.69486,0.69478,0.69482,94900001.0
2006-04-26 03:13:00,0.69481,0.69482,0.69481,0.69482,57100001.0
2006-04-26 03:14:00,0.69478,0.69478,0.69474,0.69474,27900000.0
2006-04-26 03:15:00,0.69473,0.69473,0.69467,0.69467,21300001.0
2006-04-26 03:16:00,0.69469,0.69471,0.69463,0.69471,91899999.0
2006-04-26 03:17:00,0.6948,0.69481,0.69475,0.69479,90700000.0
2006-04-26 03:18:00,0.69476,0.6948,0.69471,0.6948,162500005.0
2006-04-26 03:19:00,0.69479,0.69482,0.69471,0.69474,177399997.0
2006-04-26 03:20:00,0.69477,0.69477,0.69473,0.69473,32700001.0
2006-04-26 03:21:00,0.69477,0.69485,0.69477,0.69485,33100000.0
2006-04-26 03:22:00,0.69483,0.69483,0.69479,0.69481,48700000.0
2006-04-26 03:23:00,0.69483,0.69489,0.69477,0.69489,216300007.0
2006-04-26 03:24:00,0.6949,0.6949,0.6948,0.6948,27500000.0
2006-04-26 03:25:00,0.69484,0.69486,0.69484,0.69486,17700000.0
2006-04-26 03:26:00,0.69491,0.69491,0.6948,0.69486,157300003.0
2006-04-26 03:27:00,0.6949,0.6949,0.69481,0.6949,162300005.0
2006-04-26 03:28:00,0.69488,0.69492,0.69488,0.69492,138199997.0
2006-04-26 03:29:00,0.69488,0.69492,0.69488,0.69492,31100000.0
2006-04-26 03:30:00,0.69488,0.69488,0.69488,0.69488,2700000.0
2006-04-26 03:31:00,0.69492,0.69499,0.69488,0.69493,243599998.0
2006-04-26 03:32:00,0.69495,0.69495,0.69485,0.69491,198299999.0
2006-04-26 03:33:00,0.69488,0.69496,0.69488,0.69496,43099998.0
2006-04-26 03:34:00,0.69505,0.69506,0.69496,0.69506,173799999.0
2006-04-26 03:35:00,0.69505,0.69509,0.69503,0.69509,183900001.0
2006-04-26 03:36:00,0.6951,0.6951,0.69508,0.69508,43000000.0
2006-04-26 03:37:00,0.6951,0.69516,0.6951,0.69513,119299998.0
2006-04-26 03:38:00,0.69515,0.69519,0.69514,0.69515,104699999.0
2006-04-26 03:39:00,0.69517,0.69525,0.69517,0.69525,171600002.0
2006-04-26 03:40:00,0.69526,0.69534,0.69524,0.69528,239400001.0
2006-04-26 03:41:00,0.69532,0.69532,0.6952,0.69527,187600002.0
2006-04-26 03:42:00,0.69532,0.69533,0.69526,0.6953,175400000.0
2006-04-26 03:43:00,0.6953,0.69535,0.6952,0.69523,222799996.0
2006-04-26 03:44:00,0.69521,0.69526,0.69521,0.69525,95699998.0
2006-04-26 03:45:00,0.69522,0.69525,0.69522,0.69525,51100000.0
2006-04-26 03:46:00,0.69522,0.69522,0.69522,0.69522,37399999.0
2006-04-26 03:47:00,0.69522,0.69522,0.69511,0.69515,174700001.0
2006-04-26 03:48:00,0.69517,0.69523,0.69517,0.69523,159600000.0
2006-04-26 03:49:00,0.6952,0.69524,0.69517,0.69518,220299998.0
2006-04-26 03:50:00,0.69513,0.69517,0.6951,0.69517,181100002.0
2006-04-26 03:51:00,0.69522,0.69527,0.69522,0.69522,113100002.0
2006-04-26 03:52:00,0.69521,0.69521,0.69517,0.69517,53700001.0
2006-04-26 03:53:00,0.69517,0.69517,0.69508,0.69516,91899999.0
2006-04-26 03:54:00,0.6952,0.6952,0.69512,0.69512,131000000.0
2006-04-26 03:55:00,0.69514,0.69514,0.6951,0.69514,102500002.0
2006-04-26 03:56:00,0.69515,0.69521,0.69508,0.69512,218799997.0
2006-04-26 03:57:00,0.69522,0.69526,0.69522,0.69523,162099998.0
2006-04-26 03:58:00,0.69517,0.69526,0.69517,0.69523,155100001.0
2006-04-26 03:59:00,0.69523,0.69523,0.69513,0.69513,52700000.0
2006-04-26 04:00:00,0.69514,0.69519,0.69511,0.69511,86799998.0
2006-04-26 04:01:00,0.69509,0.69515,0.69509,0.69515,110900000.0
2006-04-26 04:02:00,0.69513,0.69518,0.69512,0.69518,201700007.0
2006-04-26 04:03:00,0.69524,0.69525,0.69523,0.69524,97399999.0
2006-04-26 04:04:00,0.69524,0.69524,0.69515,0.69515,144900002.0
2006-04-26 04:05:00,0.69517,0.69517,0.69504,0.69514,149499999.0
2006-04-26 04:06:00,0.69524,0.69524,0.69515,0.69515,191700003.0
2006-04-26 04:07:00,0.69517,0.69517,0.69514,0.69514,133799997.0
2006-04-26 04:08:00,0.69513,0.69513,0.69504,0.69506,85199998.0
2006-04-26 04:09:00,0.69512,0.69518,0.6951,0.6951,112399998.0
2006-04-26 04:10:00,0.69517,0.69523,0.69517,0.69523,197100001.0
2006-04-26 04:11:00,0.69517,0.69526,0.69517,0.69517,149499998.0
2006-04-26 04:12:00,0.69513,0.69522,0.69513,0.69513,220799996.0
2006-04-26 04:13:00,0.69517,0.69521,0.69517,0.6952,43800000.0
2006-04-26 04:14:00,0.69523,0.69523,0.69514,0.69522,135700001.0
2006-04-26 04:15:00,0.69518,0.69522,0.69517,0.6952,67999998.0
2006-04-26 04:16:00,0.6952,0.69523,0.6952,0.69523,35800001.0
2006-04-26 04:17:00,0.69521,0.69521,0.69519,0.69519,38200001.0
2006-04-26 04:18:00,0.69514,0.69525,0.69514,0.6952,43800001.0
2006-04-26 04:19:00,0.69516,0.69516,0.69504,0.69504,135099997.0
2006-04-26 04:20:00,0.695,0.69506,0.695,0.69506,163100000.0
2006-04-26 04:21:00,0.69505,0.69505,0.69501,0.69505,250599994.0
2006-04-26 04:22:00,0.69503,0.69508,0.695,0.695,124899998.0
2006-04-26 04:23:00,0.69508,0.69508,0.69508,0.69508,2400000.0
2006-04-26 04:24:00,0.69497,0.69502,0.69494,0.69502,133600002.0
2006-04-26 04:25:00,0.69503,0.69503,0.69494,0.69495,120600001.0
2006-04-26 04:26:00,0.69498,0.69511,0.69497,0.69505,199399999.0
2006-04-26 04:27:00,0.69505,0.69508,0.695,0.69508,64600001.0
2006-04-26 04:28:00,0.69502,0.69512,0.69502,0.69505,83400000.0
2006-04-26 04:29:00,0.69507,0.69509,0.69504,0.69508,165600000.0
2006-04-26 04:30:00,0.69506,0.69508,0.69499,0.69499,123999998.0
2006-04-26 04:31:00,0.69498,0.69503,0.69497,0.69502,149900001.0
2006-04-26 04:32:00,0.69507,0.69507,0.69505,0.69507,91100001.0
2006-04-26 04:33:00,0.69506,0.69506,0.69504,0.69504,25400001.0
2006-04-26 04:34:00,0.695,0.69507,0.69499,0.69499,172299995.0
2006-04-26 04:35:00,0.69502,0.69502,0.695,0.695,37400000.0
2006-04-26 04:36:00,0.69507,0.69515,0.69506,0.69515,182200001.0
2006-04-26 04:37:00,0.69509,0.69516,0.69509,0.69512,120099998.0
2006-04-26 04:38:00,0.69512,0.69517,0.6951,0.69517,13300000.0
2006-04-26 04:39:00,0.69512,0.69512,0.69503,0.69505,320799998.0
2006-04-26 04:40:00,0.6951,0.69515,0.6951,0.6951,115699999.0
2006-04-26 04:41:00,0.6951,0.6951,0.69508,0.69508,40500001.0
2006-04-26 04:42:00,0.69511,0.69511,0.69502,0.69505,25000000.0
2006-04-26 04:43:00,0.69505,0.69508,0.69503,0.69503,82600001.0
2006-04-26 04:44:00,0.695,0.69509,0.695,0.69505,195599999.0
2006-04-26 04:45:00,0.69495,0.695,0.69495,0.695,144300001.0
2006-04-26 04:46:00,0.69498,0.695,0.69497,0.695,60099998.0
2006-04-26 04:47:00,0.695,0.695,0.69497,0.695,44900002.0
2006-04-26 04:48:00,0.69498,0.69498,0.69492,0.69492,32899999.0
2006-04-26 04:49:00,0.69494,0.69498,0.69492,0.69495,137899999.0
2006-04-26 04:50:00,0.69495,0.695,0.69491,0.69497,130800001.0
2006-04-26 04:51:00,0.69495,0.69502,0.69495,0.69495,223899996.0
2006-04-26 04:52:00,0.69495,0.69497,0.69495,0.69497,77099998.0
2006-04-26 04:53:00,0.69494,0.69496,0.69489,0.69495,134099996.0
2006-04-26 04:54:00,0.69495,0.69498,0.69495,0.69498,81500000.0
2006-04-26 04:55:00,0.69496,0.69498,0.69491,0.69495,216500002.0
2006-04-26 04:56:00,0.69497,0.69503,0.69497,0.69503,123699996.0
2006-04-26 04:57:00,0.69501,0.69509,0.69501,0.69509,17500000.0
2006-04-26 04:58:00,0.69503,0.69503,0.69499,0.69501,99900000.0
2006-04-26 04:59:00,0.69502,0.69503,0.69501,0.69501,46200001.0
2006-04-26 05:00:00,0.695,0.69506,0.695,0.69506,60300000.0
2006-04-26 05:01:00,0.69503,0.69507,0.695,0.69504,91299999.0
2006-04-26 05:02:00,0.69497,0.69497,0.69493,0.69496,144100002.0
2006-04-26 05:03:00,0.69496,0.695,0.69492,0.69493,172499999.0
2006-04-26 05:04:00,0.6949,0.69493,0.6949,0.69493,54000001.0
2006-04-26 05:05:00,0.69495,0.69495,0.69487,0.69488,129300001.0
2006-04-26 05:06:00,0.6949,0.6949,0.69488,0.69488,35100000.0
2006-04-26 05:07:00,0.69487,0.69487,0.69487,0.69487,42399998.0
2006-04-26 05:08:00,0.6949,0.69496,0.6949,0.6949,61800002.0
2006-04-26 05:09:00,0.69488,0.69498,0.69487,0.69498,80800000.0
2006-04-26 05:10:00,0.69494,0.69497,0.69494,0.69494,77400000.0
2006-04-26 05:11:00,0.69493,0.69495,0.6949,0.6949,110099999.0
2006-04-26 05:12:00,0.69497,0.69497,0.69493,0.69493,90200001.0
2006-04-26 05:13:00,0.69496,0.69501,0.69495,0.695,94700001.0
2006-04-26 05:14:00,0.69495,0.69495,0.69479,0.69482,165499994.0
2006-04-26 05:15:00,0.69481,0.69481,0.69479,0.69479,16800000.0
2006-04-26 05:16:00,0.6948,0.69487,0.69476,0.69487,208000000.0
2006-04-26 05:17:00,0.69485,0.69485,0.6948,0.6948,80800000.0
2006-04-26 05:18:00,0.69473,0.69478,0.69472,0.69472,148699997.0
2006-04-26 05:19:00,0.69472,0.69475,0.69468,0.69475,109399999.0
2006-04-26 05:20:00,0.69473,0.69473,0.69473,0.69473,36700001.0
2006-04-26 05:21:00,0.69477,0.69481,0.69471,0.69477,147200004.0
2006-04-26 05:22:00,0.69471,0.69474,0.69467,0.69474,125099998.0
2006-04-26 05:23:00,0.69475,0.69475,0.69475,0.69475,8800000.0
2006-04-26 05:24:00,0.69476,0.6948,0.69474,0.69475,93900002.0
2006-04-26 05:25:00,0.69477,0.69477,0.69468,0.69476,104500000.0
2006-04-26 05:26:00,0.69472,0.69474,0.69465,0.69465,196800000.0
2006-04-26 05:27:00,0.69471,0.69471,0.69459,0.69465,98100000.0
2006-04-26 05:28:00,0.69462,0.6947,0.69458,0.69463,251700003.0
2006-04-26 05:29:00,0.69463,0.69471,0.69463,0.69463,154699997.0
2006-04-26 05:30:00,0.69463,0.69465,0.69461,0.69464,103899999.0
2006-04-26 05:31:00,0.69464,0.69475,0.69462,0.69462,295499997.0
2006-04-26 05:32:00,0.69465,0.69471,0.69463,0.69471,257799995.0
2006-04-26 05:33:00,0.69469,0.69475,0.69467,0.69467,200000000.0
2006-04-26 05:34:00,0.69462,0.69468,0.69462,0.69462,114399998.0
2006-04-26 05:35:00,0.69464,0.69467,0.69463,0.69465,125700002.0
2006-04-26 05:36:00,0.69458,0.69458,0.69445,0.69445,259599999.0
2006-04-26 05:37:00,0.69446,0.69451,0.69445,0.69448,171899998.0
2006-04-26 05:38:00,0.69452,0.69456,0.69452,0.69456,12800000.0
2006-04-26 05:39:00,0.69452,0.69453,0.69449,0.69452,161699995.0
2006-04-26 05:40:00,0.69456,0.69459,0.6945,0.69455,169499997.0
2006-04-26 05:41:00,0.69457,0.6946,0.69457,0.69458,94599998.0
2006-04-26 05:42:00,0.69455,0.69459,0.69454,0.69459,176400006.0
2006-04-26 05:43:00,0.69455,0.69455,0.6945,0.69453,221200003.0
2006-04-26 05:44:00,0.69449,0.69457,0.69449,0.69456,205799996.0
2006-04-26 05:45:00,0.6945,0.6945,0.69435,0.69435,97099998.0
2006-04-26 05:46:00,0.69443,0.69451,0.69443,0.69451,62600002.0
2006-04-26 05:47:00,0.69452,0.69471,0.69452,0.69465,269099995.0
2006-04-26 05:48:00,0.69461,0.69461,0.6946,0.6946,25700000.0
2006-04-26 05:49:00,0.6946,0.69461,0.69451,0.69457,70999999.0
2006-04-26 05:50:00,0.69464,0.69469,0.6946,0.69465,61900000.0
2006-04-26 05:51:00,0.69467,0.69467,0.69458,0.69466,104600001.0
2006-04-26 05:52:00,0.69461,0.69465,0.69456,0.69465,151499999.0
2006-04-26 05:53:00,0.69466,0.69473,0.69466,0.69473,51900000.0
2006-04-26 05:54:00,0.69475,0.69476,0.69469,0.69469,76500002.0
2006-04-26 05:55:00,0.69462,0.6947,0.69462,0.69463,37300000.0
2006-04-26 05:56:00,0.6946,0.69473,0.6946,0.69473,70400002.0
2006-04-26 05:57:00,0.69469,0.6947,0.69466,0.69468,46400000.0
2006-04-26 05:58:00,0.69468,0.69473,0.69462,0.69473,93200000.0
2006-04-26 05:59:00,0.69471,0.69475,0.69465,0.69475,168399999.0
2006-04-26 06:00:00,0.69475,0.6948,0.69475,0.6948,196799999.0
2006-04-26 06:01:00,0.69473,0.69473,0.69457,0.69459,110899998.0
2006-04-26 06:02:00,0.69459,0.69467,0.69459,0.69461,219999996.0
2006-04-26 06:03:00,0.69462,0.69467,0.69459,0.69459,78300000.0
2006-04-26 06:04:00,0.69453,0.6946,0.69453,0.69457,80800000.0
2006-04-26 06:05:00,0.69464,0.69468,0.6946,0.6946,89500003.0
2006-04-26 06:06:00,0.69454,0.69463,0.69453,0.69462,146400001.0
2006-04-26 06:07:00,0.69464,0.69464,0.69455,0.69457,183900002.0
2006-04-26 06:08:00,0.69456,0.69468,0.69456,0.69459,117700001.0
2006-04-26 06:09:00,0.69461,0.69463,0.69461,0.69463,54500002.0
2006-04-26 06:10:00,0.69461,0.69464,0.69457,0.69464,187000001.0
2006-04-26 06:11:00,0.69463,0.69465,0.69459,0.69462,138299996.0
2006-04-26 06:12:00,0.69465,0.69467,0.69462,0.69462,127499998.0
2006-04-26 06:13:00,0.69462,0.69469,0.69462,0.69468,40200000.0
2006-04-26 06:14:00,0.6947,0.69478,0.69464,0.69467,80000000.0
2006-04-26 06:15:00,0.69463,0.69467,0.69463,0.69465,58000002.0
2006-04-26 06:16:00,0.6947,0.69475,0.69467,0.69475,136300002.0
2006-04-26 06:17:00,0.69474,0.69485,0.69474,0.69483,161799998.0
2006-04-26 06:18:00,0.69482,0.69485,0.69476,0.69485,133199997.0
2006-04-26 06:19:00,0.69493,0.69493,0.69485,0.69488,131800003.0
2006-04-26 06:20:00,0.69487,0.69488,0.69485,0.69488,103699997.0
2006-04-26 06:21:00,0.69488,0.69488,0.69487,0.69487,67100000.0
2006-04-26 06:22:00,0.69485,0.69485,0.69485,0.69485,40599998.0
2006-04-26 06:23:00,0.69481,0.69488,0.69475,0.69487,124800001.0
2006-04-26 06:24:00,0.69485,0.69486,0.69478,0.69481,158999998.0
2006-04-26 06:25:00,0.69489,0.69489,0.6948,0.69483,59600000.0
2006-04-26 06:26:00,0.69475,0.69482,0.69475,0.69477,141500002.0
2006-04-26 06:27:00,0.69485,0.69491,0.69479,0.6948,146800002.0
2006-04-26 06:28:00,0.69481,0.69485,0.69478,0.69485,241199998.0
2006-04-26 06:29:00,0.69483,0.69497,0.69481,0.69497,134299998.0
2006-04-26 06:30:00,0.69495,0.69501,0.69491,0.69494,152500001.0
2006-04-26 06:31:00,0.69494,0.69497,0.69487,0.69494,101600002.0
2006-04-26 06:32:00,0.69496,0.69496,0.69494,0.69494,19900000.0
2006-04-26 06:33:00,0.69492,0.69492,0.69489,0.69489,56600001.0
2006-04-26 06:34:00,0.69495,0.69498,0.69495,0.69498,73400000.0
2006-04-26 06:35:00,0.69497,0.69497,0.69491,0.69496,218400003.0
2006-04-26 06:36:00,0.69491,0.69491,0.69489,0.69489,81299999.0
2006-04-26 06:37:00,0.69489,0.69494,0.69484,0.69493,102700001.0
2006-04-26 06:38:00,0.69488,0.69492,0.69483,0.69486,233500002.0
2006-04-26 06:39:00,0.69484,0.69485,0.6948,0.69485,42800000.0
2006-04-26 06:40:00,0.69489,0.69489,0.69485,0.69488,137500000.0
2006-04-26 06:41:00,0.69483,0.69483,0.69483,0.69483,49400000.0
2006-04-26 06:42:00,0.69481,0.69487,0.69481,0.69485,125999999.0
2006-04-26 06:43:00,0.69488,0.6949,0.69483,0.69483,203499996.0
2006-04-26 06:44:00,0.69493,0.69495,0.69488,0.69495,141700003.0
2006-04-26 06:45:00,0.69499,0.69499,0.69487,0.69487,223299998.0
2006-04-26 06:46:00,0.69489,0.69494,0.69487,0.69487,337499996.0
2006-04-26 06:47:00,0.69488,0.69494,0.69488,0.6949,115000002.0
2006-04-26 06:48:00,0.69487,0.69493,0.69487,0.6949,211299996.0
2006-04-26 06:49:00,0.69492,0.69493,0.69492,0.69493,21900000.0
2006-04-26 06:50:00,0.69492,0.69495,0.69492,0.69495,34199999.0
2006-04-26 06:51:00,0.69492,0.69492,0.69488,0.69488,59000002.0
2006-04-26 06:52:00,0.69492,0.69498,0.69492,0.69498,100300000.0
2006-04-26 06:53:00,0.69495,0.69495,0.69481,0.69481,77699998.0
2006-04-26 06:54:00,0.69482,0.69482,0.69482,0.69482,45399999.0
2006-04-26 06:55:00,0.69484,0.69485,0.6948,0.69482,92700000.0
2006-04-26 06:56:00,0.6948,0.69489,0.69477,0.69477,105899998.0
2006-04-26 06:57:00,0.69479,0.69484,0.69477,0.69477,88900001.0
2006-04-26 06:58:00,0.6948,0.69481,0.69475,0.69475,147200002.0
2006-04-26 06:59:00,0.69472,0.69482,0.69472,0.69482,67099999.0
2006-04-26 07:00:00,0.69478,0.6948,0.69474,0.69477,140399999.0
2006-04-26 07:01:00,0.69477,0.69483,0.69475,0.6948,178999999.0
2006-04-26 07:02:00,0.69482,0.69485,0.69477,0.69477,125399997.0
2006-04-26 07:03:00,0.69481,0.69481,0.69468,0.69476,86900003.0
2006-04-26 07:04:00,0.69472,0.69478,0.69472,0.69478,16000000.0
2006-04-26 07:05:00,0.69477,0.69477,0.69474,0.69476,177500000.0
2006-04-26 07:06:00,0.69475,0.69475,0.69473,0.69473,43100001.0
2006-04-26 07:07:00,0.69475,0.69479,0.69475,0.69475,115899998.0
2006-04-26 07:08:00,0.6947,0.69485,0.6947,0.69477,208799998.0
2006-04-26 07:09:00,0.69478,0.69483,0.69478,0.69481,154899998.0
2006-04-26 07:10:00,0.69477,0.6948,0.69468,0.69468,137500003.0
2006-04-26 07:11:00,0.6947,0.69476,0.6947,0.69475,104099998.0
2006-04-26 07:12:00,0.69472,0.69483,0.69472,0.69483,52700001.0
2006-04-26 07:13:00,0.69482,0.69491,0.69481,0.69491,176999998.0
2006-04-26 07:14:00,0.69492,0.69492,0.69474,0.69475,156400002.0
2006-04-26 07:15:00,0.69476,0.6948,0.69475,0.6948,207300001.0
2006-04-26 07:16:00,0.69479,0.69479,0.69474,0.69476,178000003.0
2006-04-26 07:17:00,0.69472,0.69475,0.69472,0.69475,73700002.0
2006-04-26 07:18:00,0.69473,0.69473,0.69467,0.69467,110999998.0
2006-04-26 07:19:00,0.69467,0.69474,0.69467,0.69468,201700003.0
2006-04-26 07:20:00,0.69468,0.6947,0.69465,0.69465,215299998.0
2006-04-26 07:21:00,0.6947,0.6947,0.69468,0.69468,109999999.0
2006-04-26 07:22:00,0.69471,0.69473,0.69471,0.69473,72000001.0
2006-04-26 07:23:00,0.6947,0.6947,0.6947,0.6947,47199998.0
2006-04-26 07:24:00,0.69472,0.69475,0.69472,0.69475,34300000.0
2006-04-26 07:25:00,0.69473,0.69475,0.69473,0.69475,16600000.0
2006-04-26 07:26:00,0.69474,0.69474,0.6947,0.6947,125600000.0
2006-04-26 07:27:00,0.69469,0.69473,0.69465,0.69467,168300002.0
2006-04-26 07:28:00,0.69468,0.69468,0.69459,0.69459,68999999.0
2006-04-26 07:29:00,0.69463,0.69464,0.69461,0.69462,140399999.0
2006-04-26 07:30:00,0.69458,0.69463,0.69456,0.69462,176499996.0
2006-04-26 07:31:00,0.69465,0.69465,0.69458,0.69458,4200000.0
2006-04-26 07:32:00,0.69459,0.69463,0.69458,0.69463,59800001.0
2006-04-26 07:33:00,0.69467,0.69471,0.69467,0.69471,82399999.0
2006-04-26 07:34:00,0.6947,0.69475,0.69469,0.69475,166999999.0
2006-04-26 07:35:00,0.69485,0.69507,0.69485,0.69504,142799998.0
2006-04-26 07:36:00,0.69493,0.69493,0.69482,0.69491,139599999.0
2006-04-26 07:37:00,0.69493,0.69497,0.69486,0.69497,278700001.0
2006-04-26 07:38:00,0.69501,0.69502,0.69497,0.695,130900002.0
2006-04-26 07:39:00,0.69495,0.69503,0.69493,0.69503,128099998.0
2006-04-26 07:40:00,0.69512,0.69515,0.69507,0.6951,158100002.0
2006-04-26 07:41:00,0.69514,0.69519,0.6951,0.69516,140400000.0
2006-04-26 07:42:00,0.69514,0.69516,0.69503,0.69503,234799996.0
2006-04-26 07:43:00,0.69505,0.6951,0.69503,0.69505,73700001.0
2006-04-26 07:44:00,0.69503,0.69503,0.69489,0.69493,195799998.0
2006-04-26 07:45:00,0.69487,0.69497,0.69487,0.6949,91200002.0
2006-04-26 07:46:00,0.69488,0.69497,0.69488,0.69495,242200004.0
2006-04-26 07:47:00,0.69498,0.69502,0.69497,0.695,199799999.0
2006-04-26 07:48:00,0.69497,0.69505,0.69497,0.69503,55099999.0
2006-04-26 07:49:00,0.69503,0.69503,0.69497,0.69498,157899998.0
2006-04-26 07:50:00,0.69506,0.69506,0.69499,0.69504,167999999.0
2006-04-26 07:51:00,0.695,0.69509,0.695,0.69504,216799998.0
2006-04-26 07:52:00,0.69512,0.69512,0.6951,0.6951,71000000.0
2006-04-26 07:53:00,0.69514,0.69519,0.69508,0.69513,194800002.0
2006-04-26 07:54:00,0.69514,0.69515,0.69511,0.69514,178800002.0
2006-04-26 07:55:00,0.6952,0.6953,0.6952,0.69529,93199999.0
2006-04-26 07:56:00,0.69529,0.69534,0.69523,0.69523,87700002.0
2006-04-26 07:57:00,0.69522,0.69531,0.69522,0.69528,73400002.0
2006-04-26 07:58:00,0.69533,0.69539,0.69527,0.69527,223600003.0
2006-04-26 07:59:00,0.69526,0.69527,0.69526,0.69527,29100000.0
2006-04-26 08:00:00,0.6952,0.69522,0.69514,0.69515,293600001.0
2006-04-26 08:01:00,0.69517,0.69521,0.69516,0.69521,57199998.0
2006-04-26 08:02:00,0.6953,0.69531,0.69528,0.69528,106199998.0
2006-04-26 08:03:00,0.6953,0.6953,0.69519,0.69526,156400002.0
2006-04-26 08:04:00,0.69524,0.69525,0.69522,0.69522,146900000.0
2006-04-26 08:05:00,0.6952,0.6952,0.69507,0.69507,83499999.0
2006-04-26 08:06:00,0.6951,0.69513,0.69503,0.6951,141900001.0
2006-04-26 08:07:00,0.69513,0.69517,0.69512,0.69512,138199999.0
2006-04-26 08:08:00,0.69511,0.69514,0.69503,0.69505,202899999.0
2006-04-26 08:09:00,0.69505,0.69508,0.69504,0.69505,110200002.0
2006-04-26 08:10:00,0.69496,0.69496,0.69487,0.6949,166699997.0
2006-04-26 08:11:00,0.69484,0.69491,0.69484,0.69488,101399997.0
2006-04-26 08:12:00,0.69492,0.69492,0.69485,0.6949,258699995.0
2006-04-26 08:13:00,0.69488,0.69488,0.69479,0.69479,72599999.0
2006-04-26 08:14:00,0.69482,0.69487,0.69481,0.69482,143799999.0
2006-04-26 08:15:00,0.69485,0.69487,0.69483,0.69483,157399997.0
2006-04-26 08:16:00,0.69487,0.69487,0.69476,0.69477,99999999.0
2006-04-26 08:17:00,0.6948,0.6948,0.69477,0.69479,49599999.0
2006-04-26 08:18:00,0.69475,0.69484,0.69475,0.6948,168599997.0
2006-04-26 08:19:00,0.69475,0.69478,0.69474,0.69478,72700002.0
2006-04-26 08:20:00,0.69481,0.69483,0.69475,0.6948,304200003.0
2006-04-26 08:21:00,0.69478,0.69478,0.6947,0.6947,172000001.0
2006-04-26 08:22:00,0.69479,0.69479,0.69466,0.69473,70700000.0
2006-04-26 08:23:00,0.69479,0.69495,0.69479,0.69494,189400002.0
2006-04-26 08:24:00,0.69497,0.69509,0.69497,0.69509,197300001.0
2006-04-26 08:25:00,0.69508,0.69521,0.69508,0.6952,166999997.0
2006-04-26 08:26:00,0.69519,0.69519,0.69505,0.69514,138200004.0
2006-04-26 08:27:00,0.6951,0.69519,0.69507,0.69512,234000000.0
2006-04-26 08:28:00,0.69513,0.69514,0.6951,0.69511,188699998.0
2006-04-26 08:29:00,0.69511,0.69512,0.69506,0.69506,66300001.0
2006-04-26 08:30:00,0.69504,0.69512,0.69504,0.6951,105999998.0
2006-04-26 08:31:00,0.69508,0.69518,0.69508,0.69508,163299999.0
2006-04-26 08:32:00,0.69509,0.6951,0.69498,0.69504,192799999.0
2006-04-26 08:33:00,0.69508,0.69512,0.69508,0.69508,105700000.0
2006-04-26 08:34:00,0.69509,0.69513,0.69504,0.69511,113899999.0
2006-04-26 08:35:00,0.69504,0.6951,0.69504,0.6951,156300002.0
2006-04-26 08:36:00,0.69512,0.69513,0.69509,0.69512,296400000.0
2006-04-26 08:37:00,0.6951,0.69525,0.6951,0.69525,145500005.0
2006-04-26 08:38:00,0.69526,0.69526,0.69516,0.69518,155399999.0
2006-04-26 08:39:00,0.69517,0.6953,0.69517,0.69529,109300000.0
2006-04-26 08:40:00,0.69524,0.69533,0.6952,0.69525,296100001.0
2006-04-26 08:41:00,0.69528,0.69528,0.6952,0.69522,213199997.0
2006-04-26 08:42:00,0.6952,0.69533,0.69518,0.69533,77300000.0
2006-04-26 08:43:00,0.69534,0.69536,0.6952,0.6952,184899998.0
2006-04-26 08:44:00,0.6952,0.69522,0.69516,0.6952,111300004.0
2006-04-26 08:45:00,0.69511,0.69515,0.69507,0.69508,133199996.0
2006-04-26 08:46:00,0.69509,0.69512,0.69501,0.69502,133600002.0
2006-04-26 08:47:00,0.69502,0.69509,0.69502,0.69502,71600000.0
2006-04-26 08:48:00,0.695,0.69505,0.69498,0.69499,117199999.0
2006-04-26 08:49:00,0.69504,0.69511,0.69499,0.69505,163699998.0
2006-04-26 08:50:00,0.69508,0.6951,0.69488,0.6949,210500002.0
2006-04-26 08:51:00,0.69484,0.69484,0.69475,0.6948,97000003.0
2006-04-26 08:52:00,0.69478,0.69508,0.69478,0.69508,76900000.0
2006-04-26 08:53:00,0.69512,0.69531,0.69512,0.69529,122199999.0
2006-04-26 08:54:00,0.69528,0.69533,0.69517,0.69517,147000000.0
2006-04-26 08:55:00,0.69512,0.69524,0.69511,0.69523,79900000.0
2006-04-26 08:56:00,0.69523,0.69534,0.69518,0.6953,157400000.0
2006-04-26 08:57:00,0.69525,0.6953,0.69522,0.69522,198000001.0
2006-04-26 08:58:00,0.6952,0.69531,0.6952,0.69531,101000002.0
2006-04-26 08:59:00,0.69533,0.69539,0.69533,0.69537,186300000.0
2006-04-26 09:00:00,0.6954,0.6954,0.69531,0.69534,111900004.0
2006-04-26 09:01:00,0.69537,0.69556,0.69537,0.69556,160300000.0
2006-04-26 09:02:00,0.69555,0.69557,0.69544,0.69549,106600001.0
2006-04-26 09:03:00,0.69552,0.69558,0.69544,0.69547,98799998.0
2006-04-26 09:04:00,0.69555,0.69559,0.69554,0.69555,181500003.0
2006-04-26 09:05:00,0.69557,0.69557,0.69551,0.69553,117900003.0
2006-04-26 09:06:00,0.69552,0.69552,0.69538,0.69538,52700000.0
2006-04-26 09:07:00,0.69542,0.69549,0.6954,0.6954,142800000.0
2006-04-26 09:08:00,0.69541,0.69544,0.69536,0.69536,153700000.0
2006-04-26 09:09:00,0.69542,0.69543,0.69535,0.69542,200300000.0
2006-04-26 09:10:00,0.69537,0.69543,0.69533,0.69543,103100002.0
2006-04-26 09:11:00,0.69544,0.69558,0.69544,0.69558,272800002.0
2006-04-26 09:12:00,0.69558,0.69562,0.69552,0.69552,178600003.0
2006-04-26 09:13:00,0.69549,0.69557,0.69549,0.69557,82499999.0
2006-04-26 09:14:00,0.69553,0.69554,0.69553,0.69554,42599998.0
2006-04-26 09:15:00,0.69554,0.69558,0.6955,0.69551,146500001.0
2006-04-26 09:16:00,0.69553,0.69556,0.69544,0.69556,107499999.0
2006-04-26 09:17:00,0.69555,0.69557,0.69552,0.69552,151600000.0
2006-04-26 09:18:00,0.69559,0.69566,0.69559,0.69561,62399999.0
2006-04-26 09:19:00,0.6956,0.69564,0.69555,0.69555,202000000.0
2006-04-26 09:20:00,0.6955,0.69554,0.69542,0.69542,265699996.0
2006-04-26 09:21:00,0.69545,0.69547,0.6954,0.69547,151200002.0
2006-04-26 09:22:00,0.69546,0.69547,0.69537,0.69545,244699998.0
2006-04-26 09:23:00,0.69547,0.69553,0.69547,0.69553,82599998.0
2006-04-26 09:24:00,0.69555,0.69556,0.69552,0.69553,103699998.0
2006-04-26 09:25:00,0.69554,0.69554,0.69548,0.69554,149600001.0
2006-04-26 09:26:00,0.6955,0.6955,0.69535,0.69542,118200000.0
2006-04-26 09:27:00,0.69542,0.69542,0.69524,0.69524,143800004.0
2006-04-26 09:28:00,0.69524,0.6953,0.69523,0.69523,201799999.0
2006-04-26 09:29:00,0.69524,0.69533,0.69524,0.6953,153399998.0
2006-04-26 09:30:00,0.69528,0.69528,0.69522,0.69526,104800000.0
2006-04-26 09:31:00,0.69526,0.6953,0.69526,0.69527,66200000.0
2006-04-26 09:32:00,0.69525,0.69536,0.69525,0.69532,175700002.0
2006-04-26 09:33:00,0.69537,0.69549,0.69537,0.69541,117000003.0
2006-04-26 09:34:00,0.69536,0.69546,0.69534,0.69535,216100000.0
2006-04-26 09:35:00,0.69533,0.69546,0.69533,0.69541,133100002.0
2006-04-26 09:36:00,0.69545,0.69556,0.69545,0.69548,108900001.0
2006-04-26 09:37:00,0.69554,0.69564,0.69554,0.69559,209000002.0
2006-04-26 09:38:00,0.69569,0.69572,0.69561,0.69571,237399997.0
2006-04-26 09:39:00,0.69569,0.69574,0.69564,0.69571,132999997.0
2006-04-26 09:40:00,0.69571,0.69571,0.69558,0.69558,144800000.0
2006-04-26 09:41:00,0.69555,0.69563,0.69555,0.69558,220000000.0
2006-04-26 09:42:00,0.69562,0.69568,0.69556,0.69565,161299995.0
2006-04-26 09:43:00,0.69563,0.69567,0.69557,0.69567,133599999.0
2006-04-26 09:44:00,0.69562,0.69566,0.69557,0.69565,165400001.0
2006-04-26 09:45:00,0.69566,0.69566,0.69556,0.69558,168500001.0
2006-04-26 09:46:00,0.69573,0.69593,0.69573,0.69589,102399998.0
2006-04-26 09:47:00,0.69589,0.69604,0.69587,0.69601,208900002.0
2006-04-26 09:48:00,0.69591,0.69591,0.6958,0.6958,353399994.0
2006-04-26 09:49:00,0.69575,0.69586,0.69568,0.69583,152799996.0
2006-04-26 09:50:00,0.69583,0.69583,0.69571,0.69571,111399999.0
2006-04-26 09:51:00,0.69566,0.69569,0.69559,0.69569,173900000.0
2006-04-26 09:52:00,0.69571,0.69576,0.69571,0.69576,100599999.0
2006-04-26 09:53:00,0.69581,0.69603,0.69575,0.69575,208800000.0
2006-04-26 09:54:00,0.69569,0.6958,0.69569,0.69573,127599998.0
2006-04-26 09:55:00,0.69569,0.6959,0.69569,0.69581,157899997.0
2006-04-26 09:56:00,0.69578,0.69587,0.69573,0.69585,155400003.0
2006-04-26 09:57:00,0.69588,0.69588,0.69573,0.69573,159300000.0
2006-04-26 09:58:00,0.69571,0.69584,0.69565,0.69582,163300001.0
2006-04-26 09:59:00,0.69575,0.69577,0.69566,0.69577,126900002.0
2006-04-26 10:00:00,0.69576,0.69576,0.69564,0.6957,252200003.0
2006-04-26 10:01:00,0.69564,0.69573,0.69564,0.69573,89500003.0
2006-04-26 10:02:00,0.69571,0.69581,0.69571,0.69578,187799996.0
2006-04-26 10:03:00,0.69584,0.69587,0.69578,0.69585,200100003.0
2006-04-26 10:04:00,0.69585,0.69585,0.69574,0.69583,153199998.0
2006-04-26 10:05:00,0.69578,0.69578,0.69572,0.69578,147800002.0
2006-04-26 10:06:00,0.69572,0.69583,0.69568,0.69583,211299999.0
2006-04-26 10:07:00,0.69578,0.69578,0.69565,0.6957,109700002.0
2006-04-26 10:08:00,0.69569,0.69574,0.69564,0.69574,202200000.0
2006-04-26 10:09:00,0.69578,0.69585,0.69574,0.69577,121599999.0
2006-04-26 10:10:00,0.69578,0.69578,0.69576,0.69576,49499998.0
2006-04-26 10:11:00,0.69573,0.69575,0.69569,0.69569,109999999.0
2006-04-26 10:12:00,0.6956,0.6956,0.69549,0.69549,26700001.0
2006-04-26 10:13:00,0.69547,0.69553,0.69545,0.69553,132800001.0
2006-04-26 10:14:00,0.69554,0.69554,0.69548,0.69551,72200000.0
2006-04-26 10:15:00,0.69554,0.6956,0.69552,0.69552,256500002.0
2006-04-26 10:16:00,0.6955,0.69558,0.6955,0.69558,107799999.0
2006-04-26 10:17:00,0.69558,0.69563,0.69556,0.69562,165000003.0
2006-04-26 10:18:00,0.69562,0.69563,0.69555,0.69557,118699999.0
2006-04-26 10:19:00,0.69561,0.69561,0.69556,0.69559,155600003.0
2006-04-26 10:20:00,0.6956,0.69564,0.69559,0.6956,256999999.0
2006-04-26 10:21:00,0.69557,0.69563,0.69553,0.69561,170400000.0
2006-04-26 10:22:00,0.69562,0.69567,0.69561,0.69565,169299999.0
2006-04-26 10:23:00,0.69563,0.69565,0.69556,0.69557,93299998.0
2006-04-26 10:24:00,0.69562,0.69571,0.69561,0.69561,120400001.0
2006-04-26 10:25:00,0.69557,0.69566,0.69557,0.69557,191600004.0
2006-04-26 10:26:00,0.69558,0.69562,0.69553,0.69553,148800001.0
2006-04-26 10:27:00,0.69552,0.69562,0.69548,0.69562,55600001.0
2006-04-26 10:28:00,0.69562,0.69569,0.69557,0.69565,206900002.0
2006-04-26 10:29:00,0.69564,0.69566,0.69521,0.69521,115500000.0
2006-04-26 10:30:00,0.69515,0.69568,0.69515,0.69563,281900000.0
2006-04-26 10:31:00,0.69573,0.69605,0.69573,0.696,83399999.0
2006-04-26 10:32:00,0.69594,0.69594,0.69583,0.6959,162199997.0
2006-04-26 10:33:00,0.69592,0.69592,0.69583,0.69591,261900003.0
2006-04-26 10:34:00,0.69595,0.69611,0.69595,0.69611,64200001.0
2006-04-26 10:35:00,0.69611,0.69632,0.69598,0.69632,106799999.0
2006-04-26 10:36:00,0.69628,0.69628,0.69615,0.69615,203599998.0
2006-04-26 10:37:00,0.69605,0.69605,0.69594,0.69597,154099995.0
2006-04-26 10:38:00,0.69594,0.69602,0.69593,0.69593,146100000.0
2006-04-26 10:39:00,0.69596,0.69596,0.69576,0.69577,137399997.0
2006-04-26 10:40:00,0.69574,0.6958,0.69571,0.69572,192400002.0
2006-04-26 10:41:00,0.69573,0.69576,0.69565,0.69574,175299996.0
2006-04-26 10:42:00,0.6958,0.69588,0.69579,0.69579,108800004.0
2006-04-26 10:43:00,0.69578,0.69586,0.69576,0.69585,92399999.0
2006-04-26 10:44:00,0.69584,0.69589,0.69582,0.69585,237000000.0
2006-04-26 10:45:00,0.69589,0.69589,0.69581,0.69585,68400001.0
2006-04-26 10:46:00,0.69577,0.69585,0.69577,0.69584,118700001.0
2006-04-26 10:47:00,0.69584,0.69592,0.6958,0.69592,114199999.0
2006-04-26 10:48:00,0.69587,0.69587,0.69583,0.69585,152399997.0
2006-04-26 10:49:00,0.69581,0.69581,0.69571,0.69578,106800002.0
2006-04-26 10:50:00,0.6958,0.69581,0.69574,0.69578,230299999.0
2006-04-26 10:51:00,0.69581,0.69585,0.6958,0.69583,110199998.0
2006-04-26 10:52:00,0.69583,0.69585,0.69577,0.6958,190999997.0
2006-04-26 10:53:00,0.69576,0.69585,0.69576,0.69581,88600001.0
2006-04-26 10:54:00,0.69583,0.69583,0.69575,0.69575,92300000.0
2006-04-26 10:55:00,0.69573,0.69583,0.69567,0.69583,97400002.0
2006-04-26 10:56:00,0.69582,0.69587,0.69575,0.69587,189900000.0
2006-04-26 10:57:00,0.69586,0.69591,0.69585,0.69587,144400000.0
2006-04-26 10:58:00,0.69586,0.69586,0.69574,0.6958,84900000.0
2006-04-26 10:59:00,0.69586,0.69586,0.69576,0.69578,149200001.0
2006-04-26 11:00:00,0.69578,0.6958,0.69578,0.6958,69499998.0
2006-04-26 11:01:00,0.69578,0.69583,0.69571,0.69583,167499999.0
2006-04-26 11:02:00,0.69581,0.69585,0.69577,0.69585,114000002.0
2006-04-26 11:03:00,0.69582,0.69589,0.6958,0.69589,165299997.0
2006-04-26 11:04:00,0.69587,0.69587,0.69581,0.69585,126900003.0
2006-04-26 11:05:00,0.69573,0.69589,0.69573,0.69589,140400003.0
2006-04-26 11:06:00,0.69591,0.69591,0.69582,0.69585,107599999.0
2006-04-26 11:07:00,0.6958,0.69594,0.6958,0.69592,102600000.0
2006-04-26 11:08:00,0.69595,0.69604,0.69588,0.69595,257999997.0
2006-04-26 11:09:00,0.69599,0.6961,0.69599,0.69605,127900000.0
2006-04-26 11:10:00,0.69599,0.69599,0.69587,0.69592,96900000.0
2006-04-26 11:11:00,0.69593,0.696,0.69589,0.6959,156799998.0
2006-04-26 11:12:00,0.69594,0.69599,0.6959,0.69595,107599999.0
2006-04-26 11:13:00,0.6959,0.6959,0.69583,0.69585,23800000.0
2006-04-26 11:14:00,0.69589,0.69592,0.69582,0.69584,131999999.0
2006-04-26 11:15:00,0.69588,0.6959,0.69586,0.6959,93899998.0
2006-04-26 11:16:00,0.6959,0.6959,0.69582,0.69585,257399996.0
2006-04-26 11:17:00,0.69587,0.69592,0.69587,0.69588,131299997.0
2006-04-26 11:18:00,0.69587,0.69596,0.69586,0.69596,88000002.0
2006-04-26 11:19:00,0.69598,0.69598,0.69585,0.69593,376700008.0
2006-04-26 11:20:00,0.69591,0.69592,0.69582,0.69582,77599998.0
2006-04-26 11:21:00,0.69587,0.69587,0.69582,0.69585,101600001.0
2006-04-26 11:22:00,0.69585,0.69588,0.69582,0.69582,157100003.0
2006-04-26 11:23:00,0.6958,0.6958,0.69569,0.69569,201099995.0
2006-04-26 11:24:00,0.69573,0.69576,0.69568,0.69576,79600001.0
2006-04-26 11:25:00,0.69578,0.69587,0.69572,0.69583,115400002.0
2006-04-26 11:26:00,0.69582,0.69585,0.6958,0.69585,104600000.0
2006-04-26 11:27:00,0.69583,0.69583,0.69574,0.69577,97199998.0
2006-04-26 11:28:00,0.69579,0.69581,0.69575,0.69577,277700000.0
2006-04-26 11:29:00,0.69581,0.69582,0.6958,0.69582,144700000.0
2006-04-26 11:30:00,0.69585,0.69585,0.69577,0.69583,268200001.0
2006-04-26 11:31:00,0.69581,0.69582,0.6957,0.6957,92200002.0
2006-04-26 11:32:00,0.69576,0.6958,0.69573,0.69578,127500001.0
2006-04-26 11:33:00,0.69576,0.69579,0.69572,0.69572,188499999.0
2006-04-26 11:34:00,0.69576,0.6958,0.69573,0.69577,222199995.0
2006-04-26 11:35:00,0.69578,0.69578,0.6957,0.69571,101800000.0
2006-04-26 11:36:00,0.69575,0.69587,0.69575,0.6958,182700003.0
2006-04-26 11:37:00,0.69581,0.69589,0.69581,0.69589,218600001.0
2006-04-26 11:38:00,0.69587,0.69592,0.69585,0.69589,129299998.0
2006-04-26 11:39:00,0.69587,0.69593,0.69583,0.69593,107100002.0
2006-04-26 11:40:00,0.69595,0.69595,0.69592,0.69594,47900000.0
2006-04-26 11:41:00,0.69589,0.69596,0.69589,0.69596,20700000.0
2006-04-26 11:42:00,0.69597,0.69603,0.69594,0.69599,211400003.0
2006-04-26 11:43:00,0.69597,0.69598,0.69595,0.69598,95700001.0
2006-04-26 11:44:00,0.69594,0.69601,0.69594,0.69601,126000000.0
2006-04-26 11:45:00,0.69603,0.69605,0.69597,0.69598,225400003.0
2006-04-26 11:46:00,0.69596,0.69613,0.69596,0.69609,177799998.0
2006-04-26 11:47:00,0.69617,0.69618,0.6961,0.6961,223399998.0
2006-04-26 11:48:00,0.69607,0.69608,0.69603,0.69605,105399998.0
2006-04-26 11:49:00,0.69603,0.69609,0.696,0.69609,89300002.0
2006-04-26 11:50:00,0.696,0.69604,0.69596,0.69604,144200001.0
2006-04-26 11:51:00,0.69603,0.69603,0.69592,0.69595,267100001.0
2006-04-26 11:52:00,0.69596,0.69602,0.69594,0.69602,211300002.0
2006-04-26 11:53:00,0.69597,0.69606,0.69593,0.69606,101500000.0
2006-04-26 11:54:00,0.69597,0.69597,0.69589,0.69589,111300002.0
2006-04-26 11:55:00,0.6959,0.69598,0.69582,0.69582,190900002.0
2006-04-26 11:56:00,0.69581,0.69587,0.69574,0.69574,109600000.0
2006-04-26 11:57:00,0.69573,0.69581,0.69572,0.69581,153300005.0
2006-04-26 11:58:00,0.6958,0.69581,0.69571,0.69572,124100003.0
2006-04-26 11:59:00,0.69573,0.69573,0.69563,0.69571,106200002.0
2006-04-26 12:00:00,0.6957,0.69575,0.6957,0.6957,237000001.0
2006-04-26 12:01:00,0.69576,0.69576,0.6956,0.6956,162300000.0
2006-04-26 12:02:00,0.69569,0.6957,0.69562,0.6957,106499998.0
2006-04-26 12:03:00,0.69572,0.69574,0.69565,0.69574,148599996.0
2006-04-26 12:04:00,0.6958,0.69587,0.69571,0.69587,164700001.0
2006-04-26 12:05:00,0.69588,0.69599,0.69588,0.69599,150799999.0
2006-04-26 12:06:00,0.69606,0.6961,0.69602,0.69602,127300002.0
2006-04-26 12:07:00,0.69602,0.69605,0.69596,0.69598,204999997.0
2006-04-26 12:08:00,0.69601,0.69602,0.69592,0.69602,101299998.0
2006-04-26 12:09:00,0.69601,0.69601,0.69587,0.69587,246600004.0
2006-04-26 12:10:00,0.69588,0.69592,0.69587,0.69587,63900002.0
2006-04-26 12:11:00,0.69585,0.69593,0.69585,0.69593,169400005.0
2006-04-26 12:12:00,0.69591,0.69592,0.69582,0.69582,152399998.0
2006-04-26 12:13:00,0.69581,0.69582,0.6958,0.69581,161999998.0
2006-04-26 12:14:00,0.69586,0.6959,0.69586,0.69587,122099997.0
2006-04-26 12:15:00,0.69586,0.69592,0.69586,0.69588,47800000.0
2006-04-26 12:16:00,0.69595,0.69597,0.69588,0.69592,123900002.0
2006-04-26 12:17:00,0.69588,0.69591,0.69583,0.6959,184799999.0
2006-04-26 12:18:00,0.69588,0.69594,0.69587,0.69587,101099999.0
2006-04-26 12:19:00,0.69591,0.69593,0.69591,0.69591,121599997.0
2006-04-26 12:20:00,0.69595,0.69595,0.69589,0.69591,61799999.0
2006-04-26 12:21:00,0.69587,0.69592,0.69582,0.69582,114300001.0
2006-04-26 12:22:00,0.69587,0.69596,0.69587,0.69596,37900000.0
2006-04-26 12:23:00,0.69595,0.696,0.69595,0.696,127200002.0
2006-04-26 12:24:00,0.69598,0.69602,0.69593,0.69598,136399996.0
2006-04-26 12:25:00,0.69599,0.69601,0.69593,0.69597,297999999.0
2006-04-26 12:26:00,0.69598,0.69602,0.69594,0.696,194399999.0
2006-04-26 12:27:00,0.69598,0.69603,0.69596,0.69597,227300003.0
2006-04-26 12:28:00,0.69596,0.69604,0.69593,0.69604,80900000.0
2006-04-26 12:29:00,0.69604,0.6961,0.69602,0.69607,178499999.0
2006-04-26 12:30:00,0.696,0.69604,0.69599,0.69604,185799999.0
2006-04-26 12:31:00,0.69605,0.69605,0.69598,0.69601,144400000.0
2006-04-26 12:32:00,0.69599,0.69599,0.6959,0.6959,101400001.0
2006-04-26 12:33:00,0.69589,0.69598,0.69589,0.69598,107600000.0
2006-04-26 12:34:00,0.69591,0.69591,0.69591,0.69591,83000002.0
2006-04-26 12:35:00,0.69588,0.69592,0.69584,0.69592,111000001.0
2006-04-26 12:36:00,0.69595,0.69595,0.69586,0.69588,238800002.0
2006-04-26 12:37:00,0.69596,0.69596,0.69587,0.69591,153200002.0
2006-04-26 12:38:00,0.69593,0.69597,0.69589,0.69592,89600001.0
2006-04-26 12:39:00,0.69601,0.69603,0.69595,0.69603,122499998.0
2006-04-26 12:40:00,0.69593,0.69598,0.69593,0.69593,65200000.0
2006-04-26 12:41:00,0.69589,0.69591,0.69584,0.69591,96000002.0
2006-04-26 12:42:00,0.69583,0.69589,0.69578,0.69589,131600000.0
2006-04-26 12:43:00,0.6959,0.69591,0.69587,0.6959,158199998.0
2006-04-26 12:44:00,0.69587,0.69591,0.69585,0.69585,242000000.0
2006-04-26 12:45:00,0.69587,0.69587,0.69585,0.69585,205800002.0
2006-04-26 12:46:00,0.69586,0.69586,0.69577,0.69577,73199998.0
2006-04-26 12:47:00,0.69578,0.69581,0.69572,0.69574,79399998.0
2006-04-26 12:48:00,0.69572,0.69579,0.69567,0.69579,127400001.0
2006-04-26 12:49:00,0.69584,0.69585,0.69571,0.69571,165100004.0
2006-04-26 12:50:00,0.69572,0.69582,0.69572,0.69575,153800000.0
2006-04-26 12:51:00,0.69578,0.69585,0.69576,0.69576,319900003.0
2006-04-26 12:52:00,0.69576,0.69577,0.69574,0.69577,61899999.0
2006-04-26 12:53:00,0.69575,0.69576,0.69566,0.69576,173800000.0
2006-04-26 12:54:00,0.69576,0.69591,0.69576,0.69591,114100002.0
2006-04-26 12:55:00,0.69597,0.69597,0.6959,0.6959,122799998.0
2006-04-26 12:56:00,0.69592,0.69599,0.69592,0.69593,94900003.0
2006-04-26 12:57:00,0.69591,0.69596,0.69587,0.69591,178800002.0
2006-04-26 12:58:00,0.6959,0.69596,0.69587,0.69587,81400001.0
2006-04-26 12:59:00,0.69583,0.69591,0.69583,0.69585,120299999.0
2006-04-26 13:00:00,0.6959,0.6959,0.69582,0.69582,117299999.0
2006-04-26 13:01:00,0.69583,0.69583,0.69573,0.69574,90099999.0
2006-04-26 13:02:00,0.69581,0.69582,0.69574,0.69577,127099997.0
2006-04-26 13:03:00,0.69571,0.6958,0.6957,0.69572,109700001.0
2006-04-26 13:04:00,0.69566,0.69572,0.69557,0.69572,207299995.0
2006-04-26 13:05:00,0.69571,0.69571,0.69562,0.69565,111599999.0
2006-04-26 13:06:00,0.69563,0.69572,0.69563,0.69568,173200001.0
2006-04-26 13:07:00,0.69569,0.69573,0.69563,0.69568,207899997.0
2006-04-26 13:08:00,0.69571,0.69576,0.69568,0.69572,123800001.0
2006-04-26 13:09:00,0.69573,0.69581,0.69568,0.69581,225099998.0
2006-04-26 13:10:00,0.6958,0.69592,0.6958,0.69592,167600001.0
2006-04-26 13:11:00,0.696,0.696,0.69592,0.69592,114000000.0
2006-04-26 13:12:00,0.69593,0.69593,0.69592,0.69592,36799999.0
2006-04-26 13:13:00,0.69587,0.6959,0.69585,0.6959,139899997.0
2006-04-26 13:14:00,0.6959,0.69596,0.69588,0.69596,126299998.0
2006-04-26 13:15:00,0.69585,0.69588,0.69579,0.69585,150600003.0
2006-04-26 13:16:00,0.69583,0.69585,0.69576,0.69581,118900001.0
2006-04-26 13:17:00,0.6959,0.69592,0.69586,0.69591,209100002.0
2006-04-26 13:18:00,0.69585,0.69595,0.69585,0.69592,139600004.0
2006-04-26 13:19:00,0.69589,0.69593,0.69589,0.69593,73600002.0
2006-04-26 13:20:00,0.69592,0.69599,0.69589,0.69589,214800001.0
2006-04-26 13:21:00,0.69585,0.69593,0.69585,0.69593,98000000.0
2006-04-26 13:22:00,0.69589,0.69592,0.69587,0.69592,115700001.0
2006-04-26 13:23:00,0.69596,0.69602,0.69596,0.69598,83599998.0
2006-04-26 13:24:00,0.69594,0.69597,0.69588,0.69597,242000001.0
2006-04-26 13:25:00,0.69595,0.69599,0.69589,0.69598,152899998.0
2006-04-26 13:26:00,0.69603,0.69603,0.69588,0.69597,121899997.0
2006-04-26 13:27:00,0.69598,0.69606,0.69597,0.69605,230600000.0
2006-04-26 13:28:00,0.69598,0.69609,0.69598,0.69609,44600000.0
2006-04-26 13:29:00,0.69616,0.69617,0.69603,0.69604,145900000.0
2006-04-26 13:30:00,0.69606,0.69607,0.69598,0.69602,173200001.0
2006-04-26 13:31:00,0.69601,0.69603,0.69598,0.696,100500000.0
2006-04-26 13:32:00,0.69602,0.69602,0.69598,0.69601,43000000.0
2006-04-26 13:33:00,0.69603,0.69607,0.696,0.69605,121200003.0
2006-04-26 13:34:00,0.69602,0.69606,0.69596,0.69604,110800001.0
2006-04-26 13:35:00,0.696,0.69602,0.69597,0.69597,38200001.0
2006-04-26 13:36:00,0.69605,0.69609,0.69602,0.69609,224899999.0
2006-04-26 13:37:00,0.69612,0.69618,0.69609,0.69609,36400000.0
2006-04-26 13:38:00,0.69602,0.69609,0.69598,0.69602,329200008.0
2006-04-26 13:39:00,0.69604,0.69612,0.69604,0.69607,217600002.0
2006-04-26 13:40:00,0.69607,0.69612,0.69607,0.69609,111999999.0
2006-04-26 13:41:00,0.69603,0.69607,0.69596,0.69596,116500002.0
2006-04-26 13:42:00,0.696,0.696,0.69594,0.69594,100600002.0
2006-04-26 13:43:00,0.6959,0.69599,0.6959,0.6959,183899999.0
2006-04-26 13:44:00,0.69593,0.69593,0.69584,0.69584,74300002.0
2006-04-26 13:45:00,0.69584,0.69589,0.6958,0.69582,198800003.0
2006-04-26 13:46:00,0.69583,0.69585,0.6958,0.69582,176400002.0
2006-04-26 13:47:00,0.69586,0.6959,0.69585,0.69585,276699996.0
2006-04-26 13:48:00,0.69588,0.6959,0.69582,0.69584,69000000.0
2006-04-26 13:49:00,0.69587,0.69592,0.69583,0.69588,81299999.0
2006-04-26 13:50:00,0.69585,0.69596,0.69585,0.69594,109899998.0
2006-04-26 13:51:00,0.69592,0.69598,0.6959,0.69595,184200000.0
2006-04-26 13:52:00,0.6959,0.69595,0.69588,0.69589,67399999.0
2006-04-26 13:53:00,0.69591,0.69591,0.69576,0.69581,295000000.0
2006-04-26 13:54:00,0.69582,0.69586,0.69577,0.69577,235300002.0
2006-04-26 13:55:00,0.69579,0.69579,0.69579,0.69579,53000000.0
2006-04-26 13:56:00,0.69581,0.69586,0.69579,0.69583,152699997.0
2006-04-26 13:57:00,0.69583,0.69593,0.69583,0.6959,154899999.0
2006-04-26 13:58:00,0.69595,0.69611,0.69595,0.69611,92699999.0
2006-04-26 13:59:00,0.69607,0.69607,0.69595,0.69595,109799996.0
2006-04-26 14:00:00,0.69593,0.69599,0.69592,0.69592,166400000.0
2006-04-26 14:01:00,0.696,0.69603,0.69595,0.69598,123199999.0
2006-04-26 14:02:00,0.696,0.69607,0.696,0.696,84200002.0
2006-04-26 14:03:00,0.69599,0.69603,0.69596,0.69603,187600000.0
2006-04-26 14:04:00,0.69603,0.69607,0.69601,0.69602,155100001.0
2006-04-26 14:05:00,0.69597,0.69603,0.69595,0.69595,215600000.0
2006-04-26 14:06:00,0.69602,0.69603,0.69596,0.69597,189600001.0
2006-04-26 14:07:00,0.69592,0.69596,0.69585,0.69585,264299996.0
2006-04-26 14:08:00,0.69591,0.69591,0.6958,0.6958,182600002.0
2006-04-26 14:09:00,0.69579,0.69586,0.69578,0.69585,260800000.0
2006-04-26 14:10:00,0.69586,0.69592,0.69582,0.6959,208100002.0
2006-04-26 14:11:00,0.69578,0.69594,0.69578,0.69588,234700000.0
2006-04-26 14:12:00,0.69589,0.69597,0.69586,0.69596,117700001.0
2006-04-26 14:13:00,0.69595,0.69597,0.69591,0.69596,113000000.0
2006-04-26 14:14:00,0.69591,0.696,0.69588,0.69588,155399997.0
2006-04-26 14:15:00,0.69582,0.69593,0.69581,0.69593,210499996.0
2006-04-26 14:16:00,0.69592,0.69592,0.69581,0.69581,105299996.0
2006-04-26 14:17:00,0.69576,0.69582,0.69575,0.6958,184200001.0
2006-04-26 14:18:00,0.6958,0.69584,0.69571,0.69573,172500001.0
2006-04-26 14:19:00,0.6958,0.69587,0.6958,0.69587,76499999.0
2006-04-26 14:20:00,0.69586,0.69603,0.69586,0.69596,189800000.0
2006-04-26 14:21:00,0.69598,0.696,0.69588,0.69589,211099998.0
2006-04-26 14:22:00,0.69583,0.69592,0.69581,0.69591,171600001.0
2006-04-26 14:23:00,0.69592,0.69592,0.6958,0.69588,147100004.0
2006-04-26 14:24:00,0.69589,0.6959,0.69584,0.69587,183800000.0
2006-04-26 14:25:00,0.69582,0.69582,0.69568,0.69568,156900000.0
2006-04-26 14:26:00,0.69567,0.69569,0.69562,0.69562,152400003.0
2006-04-26 14:27:00,0.69561,0.69565,0.69554,0.69559,115099998.0
2006-04-26 14:28:00,0.69553,0.69562,0.69553,0.6956,130299999.0
2006-04-26 14:29:00,0.69558,0.69558,0.69557,0.69557,46299999.0
2006-04-26 14:30:00,0.69547,0.69547,0.69529,0.69529,160099997.0
2006-04-26 14:31:00,0.6952,0.6952,0.69503,0.69503,110700003.0
2006-04-26 14:32:00,0.69506,0.6954,0.69506,0.6954,83599999.0
2006-04-26 14:33:00,0.69539,0.69551,0.69532,0.69537,114300000.0
2006-04-26 14:34:00,0.69534,0.69559,0.69534,0.69555,200899995.0
2006-04-26 14:35:00,0.69547,0.69592,0.69547,0.69592,273499998.0
2006-04-26 14:36:00,0.69593,0.69595,0.69583,0.69594,127600002.0
2006-04-26 14:37:00,0.69602,0.69602,0.69581,0.69585,204600000.0
2006-04-26 14:38:00,0.69587,0.69591,0.69581,0.69584,220900005.0
2006-04-26 14:39:00,0.6958,0.69589,0.69577,0.69583,112100002.0
2006-04-26 14:40:00,0.69583,0.69588,0.69578,0.69585,171599998.0
2006-04-26 14:41:00,0.69591,0.69591,0.69568,0.69573,225400000.0
2006-04-26 14:42:00,0.6957,0.69573,0.69568,0.6957,141500000.0
2006-04-26 14:43:00,0.69571,0.69575,0.6957,0.6957,165800002.0
2006-04-26 14:44:00,0.69565,0.69571,0.69558,0.6957,117200004.0
2006-04-26 14:45:00,0.69568,0.69585,0.69565,0.69578,193300001.0
2006-04-26 14:46:00,0.69585,0.69586,0.69577,0.69577,117199998.0
2006-04-26 14:47:00,0.69581,0.69588,0.69581,0.69588,13600000.0
2006-04-26 14:48:00,0.69603,0.69609,0.69603,0.69609,79100001.0
2006-04-26 14:49:00,0.69603,0.69637,0.69603,0.69637,109000001.0
2006-04-26 14:50:00,0.69635,0.69637,0.6962,0.69623,180200004.0
2006-04-26 14:51:00,0.69612,0.69624,0.69612,0.69618,162100002.0
2006-04-26 14:52:00,0.6961,0.69612,0.69607,0.69612,93200002.0
2006-04-26 14:53:00,0.69608,0.69608,0.696,0.696,127900001.0
2006-04-26 14:54:00,0.696,0.696,0.69595,0.69595,167300001.0
2006-04-26 14:55:00,0.69603,0.69605,0.69596,0.69603,210900004.0
2006-04-26 14:56:00,0.69602,0.69614,0.696,0.696,204199999.0
2006-04-26 14:57:00,0.69601,0.69604,0.69591,0.69595,299599998.0
2006-04-26 14:58:00,0.69598,0.69622,0.69598,0.69617,236600001.0
2006-04-26 14:59:00,0.69604,0.69621,0.69604,0.69611,150100002.0
2006-04-26 15:00:00,0.69607,0.6961,0.69596,0.696,174099998.0
2006-04-26 15:01:00,0.69598,0.69606,0.69598,0.69604,134299998.0
2006-04-26 15:02:00,0.69605,0.69614,0.69599,0.69605,223300004.0
2006-04-26 15:03:00,0.69609,0.69616,0.69607,0.69607,165999995.0
2006-04-26 15:04:00,0.69604,0.69634,0.696,0.69634,232400000.0
2006-04-26 15:05:00,0.69639,0.69645,0.69623,0.69623,205700002.0
2006-04-26 15:06:00,0.69616,0.69623,0.69613,0.6962,84600000.0
2006-04-26 15:07:00,0.69621,0.69621,0.69613,0.69618,174900003.0
2006-04-26 15:08:00,0.69615,0.6962,0.69611,0.69611,205600001.0
2006-04-26 15:09:00,0.69615,0.69618,0.69605,0.69605,69500001.0
2006-04-26 15:10:00,0.69603,0.69603,0.69596,0.69598,86099999.0
2006-04-26 15:11:00,0.696,0.69601,0.69595,0.69601,131800002.0
2006-04-26 15:12:00,0.69603,0.69611,0.69603,0.69611,64200000.0
2006-04-26 15:13:00,0.69609,0.69609,0.69595,0.69597,76899999.0
2006-04-26 15:14:00,0.69599,0.69605,0.69599,0.69599,166800003.0
2006-04-26 15:15:00,0.69602,0.69615,0.69602,0.69615,38600000.0
2006-04-26 15:16:00,0.69614,0.69618,0.6961,0.69615,317799998.0
2006-04-26 15:17:00,0.69617,0.69627,0.69617,0.69622,140200001.0
2006-04-26 15:18:00,0.6962,0.69636,0.6962,0.69635,187399997.0
2006-04-26 15:19:00,0.69632,0.69638,0.6963,0.69635,184400003.0
2006-04-26 15:20:00,0.69637,0.6964,0.69631,0.69634,71700001.0
2006-04-26 15:21:00,0.69632,0.69636,0.69629,0.6963,162900000.0
2006-04-26 15:22:00,0.69626,0.69626,0.69622,0.69622,75799998.0
2006-04-26 15:23:00,0.69617,0.69629,0.69615,0.69621,105100000.0
2006-04-26 15:24:00,0.69622,0.69635,0.69622,0.69635,283599999.0
2006-04-26 15:25:00,0.69637,0.69642,0.69623,0.69623,86099998.0
2006-04-26 15:26:00,0.69613,0.69613,0.6959,0.69593,112700002.0
2006-04-26 15:27:00,0.69587,0.69591,0.69581,0.69581,91799999.0
2006-04-26 15:28:00,0.69577,0.69585,0.6957,0.69585,116400000.0
2006-04-26 15:29:00,0.69589,0.69589,0.69576,0.6958,230900003.0
2006-04-26 15:30:00,0.6959,0.69594,0.69584,0.69591,114499998.0
2006-04-26 15:31:00,0.69594,0.69615,0.69594,0.69615,158800000.0
2006-04-26 15:32:00,0.6961,0.69615,0.69608,0.6961,283000004.0
2006-04-26 15:33:00,0.6961,0.69617,0.69609,0.69609,119100002.0
2006-04-26 15:34:00,0.69615,0.69624,0.69613,0.6962,260799997.0
2006-04-26 15:35:00,0.69621,0.69623,0.69615,0.69623,240400004.0
2006-04-26 15:36:00,0.69625,0.69633,0.69625,0.69627,188599996.0
2006-04-26 15:37:00,0.69627,0.69638,0.69624,0.69627,165299996.0
2006-04-26 15:38:00,0.69631,0.69631,0.69629,0.69629,39300001.0
2006-04-26 15:39:00,0.69624,0.69636,0.69624,0.69628,136699996.0
2006-04-26 15:40:00,0.69626,0.6963,0.69621,0.6963,231800002.0
2006-04-26 15:41:00,0.69622,0.69633,0.69618,0.69625,76800000.0
2006-04-26 15:42:00,0.69628,0.69635,0.69622,0.69635,139299998.0
2006-04-26 15:43:00,0.69634,0.69635,0.6962,0.6962,118399998.0
2006-04-26 15:44:00,0.69622,0.69629,0.69622,0.69624,186899998.0
2006-04-26 15:45:00,0.69624,0.69628,0.69621,0.69628,115000002.0
2006-04-26 15:46:00,0.69624,0.69629,0.69621,0.69629,94399999.0
2006-04-26 15:47:00,0.69624,0.69629,0.69617,0.6962,173799997.0
2006-04-26 15:48:00,0.69621,0.69629,0.69618,0.69624,274199999.0
2006-04-26 15:49:00,0.69622,0.69642,0.69619,0.69639,111399998.0
2006-04-26 15:50:00,0.69641,0.69651,0.69639,0.69644,134299998.0
2006-04-26 15:51:00,0.6964,0.69645,0.6964,0.69641,226800005.0
2006-04-26 15:52:00,0.69641,0.69651,0.6964,0.69647,169700000.0
2006-04-26 15:53:00,0.69648,0.69652,0.69642,0.69647,154400004.0
2006-04-26 15:54:00,0.69647,0.6965,0.69639,0.69639,129999998.0
2006-04-26 15:55:00,0.69641,0.6965,0.69641,0.69647,124500001.0
2006-04-26 15:56:00,0.69652,0.69655,0.69647,0.69655,151199998.0
2006-04-26 15:57:00,0.69655,0.69666,0.69651,0.69658,145199998.0
2006-04-26 15:58:00,0.69648,0.69651,0.69644,0.69645,156900000.0
2006-04-26 15:59:00,0.69646,0.69646,0.69626,0.69628,147699997.0
2006-04-26 16:00:00,0.69623,0.69652,0.69619,0.69652,201400001.0
2006-04-26 16:01:00,0.69657,0.69657,0.69629,0.6963,123400001.0
2006-04-26 16:02:00,0.6963,0.69638,0.6963,0.69636,189400004.0
2006-04-26 16:03:00,0.69642,0.69643,0.69629,0.69634,166099999.0
2006-04-26 16:04:00,0.69635,0.69638,0.69617,0.69638,187299997.0
2006-04-26 16:05:00,0.69643,0.69656,0.69643,0.69643,138200000.0
2006-04-26 16:06:00,0.6964,0.69651,0.6963,0.69651,238499999.0
2006-04-26 16:07:00,0.69651,0.69684,0.69651,0.69683,215799999.0
2006-04-26 16:08:00,0.69683,0.69684,0.6967,0.69673,107700002.0
2006-04-26 16:09:00,0.69677,0.69678,0.69665,0.69665,196800000.0
2006-04-26 16:10:00,0.6967,0.69674,0.69661,0.69665,158799999.0
2006-04-26 16:11:00,0.69658,0.69669,0.69656,0.69665,144599998.0
2006-04-26 16:12:00,0.69664,0.69669,0.69664,0.69665,124100001.0
2006-04-26 16:13:00,0.69666,0.69666,0.69655,0.69655,93400001.0
2006-04-26 16:14:00,0.69653,0.69657,0.69649,0.69651,55100000.0
2006-04-26 16:15:00,0.6965,0.69653,0.69644,0.69644,270500004.0
2006-04-26 16:16:00,0.69639,0.69639,0.69627,0.69628,100599998.0
2006-04-26 16:17:00,0.69626,0.69635,0.69626,0.69635,60599999.0
2006-04-26 16:18:00,0.69639,0.69641,0.69632,0.69636,93199999.0
2006-04-26 16:19:00,0.69642,0.69645,0.69636,0.6964,211000001.0
2006-04-26 16:20:00,0.69643,0.69645,0.6964,0.69645,169799997.0
2006-04-26 16:21:00,0.69643,0.6965,0.69638,0.69638,176900004.0
2006-04-26 16:22:00,0.69645,0.69656,0.69645,0.6965,56700000.0
2006-04-26 16:23:00,0.69653,0.69653,0.69645,0.69649,78800001.0
2006-04-26 16:24:00,0.69651,0.69651,0.69642,0.69645,190600000.0
2006-04-26 16:25:00,0.69643,0.6965,0.6964,0.69641,190599998.0
2006-04-26 16:26:00,0.69641,0.69648,0.69641,0.69648,158199999.0
2006-04-26 16:27:00,0.69649,0.69656,0.69638,0.69638,288800000.0
2006-04-26 16:28:00,0.69642,0.69648,0.69639,0.69642,154400001.0
2006-04-26 16:29:00,0.69646,0.69646,0.69639,0.69639,103999999.0
2006-04-26 16:30:00,0.69631,0.69635,0.6962,0.69624,170000001.0
2006-04-26 16:31:00,0.69627,0.6964,0.69627,0.69638,134500003.0
2006-04-26 16:32:00,0.69634,0.69637,0.6963,0.69633,330100002.0
2006-04-26 16:33:00,0.69634,0.69636,0.69629,0.69632,90100001.0
2006-04-26 16:34:00,0.69642,0.69647,0.69637,0.69637,161199999.0
2006-04-26 16:35:00,0.69639,0.69641,0.69632,0.69639,186699996.0
2006-04-26 16:36:00,0.69641,0.6965,0.6964,0.69643,213699997.0
2006-04-26 16:37:00,0.69641,0.69651,0.69641,0.69648,132599999.0
2006-04-26 16:38:00,0.69648,0.69652,0.6964,0.6964,138100000.0
2006-04-26 16:39:00,0.6964,0.6964,0.6962,0.6962,135599998.0
2006-04-26 16:40:00,0.69623,0.69633,0.6962,0.6962,150000003.0
2006-04-26 16:41:00,0.69619,0.69628,0.69617,0.69628,107400001.0
2006-04-26 16:42:00,0.69624,0.69624,0.69618,0.69623,86299998.0
2006-04-26 16:43:00,0.6962,0.69628,0.6962,0.69628,138699998.0
2006-04-26 16:44:00,0.69626,0.6963,0.69626,0.6963,159800001.0
2006-04-26 16:45:00,0.69631,0.69631,0.69627,0.69627,170500000.0
2006-04-26 16:46:00,0.69628,0.69629,0.6962,0.69628,262199998.0
2006-04-26 16:47:00,0.69624,0.69624,0.69616,0.69617,43400000.0
2006-04-26 16:48:00,0.69619,0.69625,0.69617,0.69617,107200002.0
2006-04-26 16:49:00,0.69618,0.6962,0.69611,0.6962,170899997.0
2006-04-26 16:50:00,0.69617,0.69627,0.69616,0.69623,190900004.0
2006-04-26 16:51:00,0.69619,0.69626,0.69617,0.69625,110800000.0
2006-04-26 16:52:00,0.69623,0.69627,0.69619,0.69621,155799999.0
2006-04-26 16:53:00,0.69619,0.69619,0.6961,0.69611,156400002.0
2006-04-26 16:54:00,0.69612,0.69622,0.69612,0.69615,90299999.0
2006-04-26 16:55:00,0.6962,0.69622,0.69609,0.69609,86200000.0
2006-04-26 16:56:00,0.69602,0.6961,0.69602,0.6961,70900001.0
2006-04-26 16:57:00,0.69613,0.69615,0.69605,0.69615,149000000.0
2006-04-26 16:58:00,0.69611,0.69611,0.69606,0.69607,92000001.0
2006-04-26 16:59:00,0.69598,0.6962,0.69598,0.69607,155500001.0
2006-04-26 17:00:00,0.6961,0.69618,0.6961,0.69616,232299996.0
2006-04-26 17:01:00,0.69612,0.69614,0.69607,0.69607,155300000.0
2006-04-26 17:02:00,0.696,0.69606,0.69597,0.69597,248700002.0
2006-04-26 17:03:00,0.69591,0.69601,0.69585,0.69601,77200000.0
2006-04-26 17:04:00,0.69608,0.69608,0.696,0.69602,86899999.0
2006-04-26 17:05:00,0.69602,0.69609,0.69602,0.69609,151099998.0
2006-04-26 17:06:00,0.69608,0.69611,0.69608,0.69609,109600000.0
2006-04-26 17:07:00,0.69611,0.69618,0.6961,0.69618,181400000.0
2006-04-26 17:08:00,0.69616,0.6963,0.69616,0.6963,113899998.0
2006-04-26 17:09:00,0.69634,0.69641,0.69634,0.69641,117899998.0
2006-04-26 17:10:00,0.69649,0.69649,0.69635,0.69645,142700003.0
2006-04-26 17:11:00,0.69647,0.69648,0.69639,0.69645,237099997.0
2006-04-26 17:12:00,0.69641,0.69648,0.69641,0.69643,69100001.0
2006-04-26 17:13:00,0.69647,0.69653,0.69639,0.69639,90899999.0
2006-04-26 17:14:00,0.69633,0.69637,0.6963,0.69635,243499999.0
2006-04-26 17:15:00,0.69634,0.69643,0.69628,0.69635,183799999.0
2006-04-26 17:16:00,0.69635,0.69638,0.69628,0.69628,152599997.0
2006-04-26 17:17:00,0.69631,0.69635,0.69629,0.6963,189499999.0
2006-04-26 17:18:00,0.69633,0.69636,0.69627,0.69631,115899999.0
2006-04-26 17:19:00,0.69633,0.69643,0.69631,0.69631,64700001.0
2006-04-26 17:20:00,0.69638,0.6964,0.69634,0.69634,102599999.0
2006-04-26 17:21:00,0.69637,0.69644,0.69637,0.69639,198199999.0
2006-04-26 17:22:00,0.69644,0.69646,0.69635,0.69635,97400000.0
2006-04-26 17:23:00,0.69636,0.69647,0.69636,0.69636,156099999.0
2006-04-26 17:24:00,0.69641,0.69641,0.69635,0.69638,137299999.0
2006-04-26 17:25:00,0.69638,0.69643,0.69637,0.69637,117099997.0
2006-04-26 17:26:00,0.69633,0.69633,0.69625,0.69625,163500000.0
2006-04-26 17:27:00,0.69626,0.69636,0.69626,0.69629,239200003.0
2006-04-26 17:28:00,0.69632,0.69633,0.69629,0.69629,105299999.0
2006-04-26 17:29:00,0.69619,0.69619,0.69604,0.69607,100899999.0
2006-04-26 17:30:00,0.69612,0.69615,0.69606,0.69607,149099999.0
2006-04-26 17:31:00,0.69609,0.69616,0.69609,0.69613,94900001.0
2006-04-26 17:32:00,0.69615,0.69616,0.6961,0.6961,42200000.0
2006-04-26 17:33:00,0.69616,0.69616,0.69607,0.6961,219400003.0
2006-04-26 17:34:00,0.69617,0.69624,0.69616,0.69619,248699998.0
2006-04-26 17:35:00,0.69622,0.69622,0.69612,0.69615,161500002.0
2006-04-26 17:36:00,0.69617,0.6962,0.6961,0.6961,176800002.0
2006-04-26 17:37:00,0.6961,0.69617,0.6961,0.69612,144500001.0
2006-04-26 17:38:00,0.69614,0.69616,0.69607,0.69612,103100002.0
2006-04-26 17:39:00,0.69614,0.69617,0.69612,0.69612,72599998.0
2006-04-26 17:40:00,0.69607,0.69612,0.69606,0.6961,190599999.0
2006-04-26 17:41:00,0.69604,0.6961,0.69602,0.69608,133300003.0
2006-04-26 17:42:00,0.69608,0.69613,0.69602,0.69602,150999997.0
2006-04-26 17:43:00,0.69605,0.69606,0.69597,0.69602,115599999.0
2006-04-26 17:44:00,0.69603,0.69608,0.69598,0.69608,222400003.0
2006-04-26 17:45:00,0.69607,0.69616,0.69607,0.69616,70799998.0
2006-04-26 17:46:00,0.69618,0.69618,0.69612,0.69614,111700003.0
2006-04-26 17:47:00,0.69614,0.69617,0.69608,0.69613,109100001.0
2006-04-26 17:48:00,0.6961,0.6961,0.69605,0.6961,181900005.0
2006-04-26 17:49:00,0.69615,0.69619,0.69613,0.69615,166800003.0
2006-04-26 17:50:00,0.69605,0.6961,0.69605,0.69608,74199997.0
2006-04-26 17:51:00,0.69609,0.69615,0.69605,0.6961,153500000.0
2006-04-26 17:52:00,0.69606,0.69619,0.69604,0.69613,112199999.0
2006-04-26 17:53:00,0.69612,0.6962,0.69608,0.69615,223499996.0
2006-04-26 17:54:00,0.69616,0.69616,0.69614,0.69615,186499999.0
2006-04-26 17:55:00,0.69614,0.69619,0.69614,0.69619,47000000.0
2006-04-26 17:56:00,0.69623,0.69625,0.69621,0.69625,125599997.0
2006-04-26 17:57:00,0.6963,0.69635,0.69627,0.69628,94200000.0
2006-04-26 17:58:00,0.69628,0.69632,0.69622,0.69632,151699999.0
2006-04-26 17:59:00,0.69641,0.69641,0.69627,0.69627,109400000.0
2006-04-26 18:00:00,0.69617,0.69625,0.69608,0.69609,200299999.0
2006-04-26 18:01:00,0.69607,0.69607,0.69599,0.696,1320400003.0
2006-04-26 18:02:00,0.696,0.69606,0.69599,0.696,1496200006.0
2006-04-26 18:03:00,0.696,0.69613,0.696,0.69605,1918499992.0
2006-04-26 18:04:00,0.69604,0.69616,0.69604,0.69615,852999998.0
2006-04-26 18:05:00,0.69607,0.69608,0.696,0.69606,1338600006.0
2006-04-26 18:06:00,0.69608,0.69614,0.69605,0.69605,2078299997.0
2006-04-26 18:07:00,0.6961,0.69615,0.69607,0.69608,1930400000.0
2006-04-26 18:08:00,0.696,0.6961,0.696,0.696,991200000.0
2006-04-26 18:09:00,0.6961,0.69623,0.6961,0.69613,991200000.0
2006-04-26 18:10:00,0.69617,0.69638,0.69617,0.6962,1031100006.0
2006-04-26 18:11:00,0.69622,0.69641,0.69622,0.69641,1084200005.0
2006-04-26 18:12:00,0.69638,0.69643,0.6963,0.6963,777100000.0
2006-04-26 18:13:00,0.69627,0.69636,0.69627,0.6963,1052199997.0
2006-04-26 18:14:00,0.6963,0.69638,0.69626,0.69638,1456900005.0
2006-04-26 18:15:00,0.6963,0.6964,0.6962,0.6964,984099998.0
2006-04-26 18:16:00,0.69646,0.69654,0.69645,0.69651,984099998.0
2006-04-26 18:17:00,0.69652,0.69652,0.69638,0.69644,690899996.0
2006-04-26 18:18:00,0.69642,0.69644,0.69639,0.6964,787600003.0
2006-04-26 18:19:00,0.6964,0.69642,0.69633,0.69642,695299994.0
2006-04-26 18:20:00,0.69644,0.69645,0.69637,0.69643,792900002.0
2006-04-26 18:21:00,0.6964,0.69643,0.69635,0.6964,959400004.0
2006-04-26 18:22:00,0.69645,0.69648,0.69641,0.69641,882399997.0
2006-04-26 18:23:00,0.6964,0.69651,0.69639,0.69651,1425999998.0
2006-04-26 18:24:00,0.69646,0.69648,0.69637,0.69642,931499998.0
2006-04-26 18:25:00,0.69642,0.6965,0.69641,0.69642,753300003.0
2006-04-26 18:26:00,0.69645,0.69647,0.6964,0.69645,1042399994.0
2006-04-26 18:27:00,0.69643,0.69643,0.69636,0.69638,684099997.0
2006-04-26 18:28:00,0.69638,0.69639,0.69635,0.69639,632200000.0
2006-04-26 18:29:00,0.69634,0.69636,0.69627,0.69631,774000000.0
2006-04-26 18:30:00,0.69631,0.69636,0.69629,0.69634,597099997.0
2006-04-26 18:31:00,0.69631,0.69637,0.6963,0.69633,564700000.0
2006-04-26 18:32:00,0.69635,0.69642,0.69629,0.69633,663600008.0
2006-04-26 18:33:00,0.69633,0.6964,0.6963,0.69635,873600002.0
2006-04-26 18:34:00,0.69636,0.69642,0.69634,0.69638,1065700004.0
2006-04-26 18:35:00,0.6964,0.6964,0.69637,0.69638,527200000.0
2006-04-26 18:36:00,0.69635,0.69642,0.69635,0.6964,204599998.0
2006-04-26 18:37:00,0.6964,0.69647,0.69638,0.69645,395100000.0
2006-04-26 18:38:00,0.69643,0.69647,0.69642,0.69642,296300001.0
2006-04-26 18:39:00,0.69645,0.69645,0.69642,0.69643,407399997.0
2006-04-26 18:40:00,0.69645,0.69645,0.6964,0.69642,448500005.0
2006-04-26 18:41:00,0.69642,0.69648,0.69639,0.69642,666299990.0
2006-04-26 18:42:00,0.69639,0.69646,0.69636,0.6964,464400005.0
2006-04-26 18:43:00,0.69638,0.69643,0.69636,0.69638,208299998.0
2006-04-26 18:44:00,0.69642,0.69654,0.69641,0.69646,888000000.0
2006-04-26 18:45:00,0.69647,0.69652,0.69639,0.69647,290199997.0
2006-04-26 18:46:00,0.69656,0.69658,0.6965,0.69651,220500000.0
2006-04-26 18:47:00,0.69656,0.69656,0.69649,0.69654,272800002.0
2006-04-26 18:48:00,0.69654,0.69663,0.69652,0.69663,320899999.0
2006-04-26 18:49:00,0.69658,0.69669,0.69658,0.69665,176800002.0
2006-04-26 18:50:00,0.69664,0.69669,0.69664,0.69665,115200002.0
2006-04-26 18:51:00,0.69663,0.69664,0.69655,0.69655,366300004.0
2006-04-26 18:52:00,0.69657,0.69662,0.69654,0.69655,435600002.0
2006-04-26 18:53:00,0.69658,0.69665,0.69653,0.69653,852600004.0
2006-04-26 18:54:00,0.69658,0.6966,0.69654,0.69656,317599998.0
2006-04-26 18:55:00,0.69652,0.69659,0.69651,0.69653,678200002.0
2006-04-26 18:56:00,0.69653,0.69661,0.6965,0.6965,394399998.0
2006-04-26 18:57:00,0.6965,0.69653,0.69647,0.69648,251200001.0
2006-04-26 18:58:00,0.69645,0.69657,0.69645,0.6965,849900002.0
2006-04-26 18:59:00,0.69651,0.69661,0.6965,0.69654,711200005.0
2006-04-26 19:00:00,0.69655,0.69661,0.69653,0.6966,560600004.0
2006-04-26 19:01:00,0.6966,0.6966,0.6966,0.6966,85100003.0
2006-04-26 19:02:00,0.6966,0.69665,0.69658,0.69661,315700001.0
2006-04-26 19:03:00,0.69659,0.69668,0.69659,0.69665,451599998.0
2006-04-26 19:04:00,0.6967,0.69672,0.69665,0.6967,329899993.0
2006-04-26 19:05:00,0.69668,0.69678,0.69667,0.69674,387000002.0
2006-04-26 19:06:00,0.69667,0.69675,0.69665,0.69667,682199996.0
2006-04-26 19:07:00,0.69673,0.69675,0.6967,0.69672,340799998.0
2006-04-26 19:08:00,0.69675,0.69675,0.69664,0.69665,991599997.0
2006-04-26 19:09:00,0.69665,0.69675,0.69663,0.69675,504400001.0
2006-04-26 19:10:00,0.69677,0.69677,0.69666,0.6967,438199994.0
2006-04-26 19:11:00,0.69667,0.69668,0.69663,0.69665,110000001.0
2006-04-26 19:12:00,0.6966,0.69666,0.69652,0.69652,240699995.0
2006-04-26 19:13:00,0.69648,0.69655,0.6964,0.69653,290499998.0
2006-04-26 19:14:00,0.69653,0.69658,0.6965,0.69653,222899998.0
2006-04-26 19:15:00,0.69655,0.69664,0.69647,0.69659,540399995.0
2006-04-26 19:16:00,0.69665,0.69669,0.69665,0.69669,117199999.0
2006-04-26 19:17:00,0.69668,0.69668,0.69659,0.69664,255300000.0
2006-04-26 19:18:00,0.69663,0.69665,0.69662,0.69663,207599997.0
2006-04-26 19:19:00,0.69658,0.69663,0.69653,0.69663,381500005.0
2006-04-26 19:20:00,0.69662,0.69667,0.69657,0.69662,417900002.0
2006-04-26 19:21:00,0.6966,0.69663,0.69657,0.69663,219100000.0
2006-04-26 19:22:00,0.69663,0.69663,0.69655,0.69663,392900002.0
2006-04-26 19:23:00,0.69662,0.69664,0.69654,0.69661,360499996.0
2006-04-26 19:24:00,0.69663,0.69676,0.69663,0.69676,124100002.0
2006-04-26 19:25:00,0.69675,0.69675,0.69666,0.69672,175300005.0
2006-04-26 19:26:00,0.6967,0.69675,0.69667,0.69667,501500002.0
2006-04-26 19:27:00,0.69664,0.69664,0.69654,0.69662,685899997.0
2006-04-26 19:28:00,0.69666,0.69675,0.6966,0.69669,269500001.0
2006-04-26 19:29:00,0.69663,0.69663,0.6965,0.6966,465499998.0
2006-04-26 19:30:00,0.69658,0.69661,0.69653,0.69653,637999996.0
2006-04-26 19:31:00,0.69651,0.69659,0.69646,0.69658,756300003.0
2006-04-26 19:32:00,0.69662,0.69664,0.69653,0.69654,470000000.0
2006-04-26 19:33:00,0.6965,0.69658,0.6965,0.69653,278700000.0
2006-04-26 19:34:00,0.69657,0.69666,0.69657,0.69665,392599995.0
2006-04-26 19:35:00,0.69668,0.69676,0.69668,0.69675,601800002.0
2006-04-26 19:36:00,0.6968,0.6968,0.69674,0.69676,543899995.0
2006-04-26 19:37:00,0.69677,0.69689,0.69676,0.6968,191900001.0
2006-04-26 19:38:00,0.69681,0.6969,0.69681,0.69683,259399995.0
2006-04-26 19:39:00,0.6968,0.69688,0.6968,0.69688,880900001.0
2006-04-26 19:40:00,0.6969,0.69724,0.6969,0.6971,824800000.0
2006-04-26 19:41:00,0.69712,0.69717,0.69708,0.69709,646699999.0
2006-04-26 19:42:00,0.69708,0.69711,0.69699,0.69707,192000000.0
2006-04-26 19:43:00,0.6971,0.69719,0.6971,0.69715,137500000.0
2006-04-26 19:44:00,0.69714,0.69717,0.69704,0.6971,373999996.0
2006-04-26 19:45:00,0.69718,0.69718,0.6971,0.69712,446300005.0
2006-04-26 19:46:00,0.69719,0.69727,0.69719,0.69725,145700000.0
2006-04-26 19:47:00,0.69726,0.69726,0.69722,0.69725,74400002.0
2006-04-26 19:48:00,0.69723,0.69725,0.69723,0.69725,160600001.0
2006-04-26 19:49:00,0.69722,0.69726,0.6972,0.69725,384900006.0
2006-04-26 19:50:00,0.69723,0.69724,0.69716,0.6972,413899999.0
2006-04-26 19:51:00,0.6972,0.69726,0.69718,0.69725,274200002.0
2006-04-26 19:52:00,0.69725,0.69731,0.69725,0.69726,209000002.0
2006-04-26 19:53:00,0.69724,0.69729,0.69724,0.69729,138200001.0
2006-04-26 19:54:00,0.69728,0.6973,0.6972,0.6973,294899999.0
2006-04-26 19:55:00,0.69731,0.69732,0.69725,0.69731,145199997.0
2006-04-26 19:56:00,0.69732,0.69736,0.69731,0.69731,146799999.0
2006-04-26 19:57:00,0.69734,0.69751,0.69734,0.69747,667999996.0
2006-04-26 19:58:00,0.69743,0.69753,0.69726,0.69726,292800000.0
2006-04-26 19:59:00,0.69723,0.69731,0.69723,0.69727,543899995.0
2006-04-26 20:00:00,0.6973,0.69732,0.69722,0.69724,193600002.0
2006-04-26 20:01:00,0.69717,0.69727,0.69717,0.69722,317500002.0
2006-04-26 20:02:00,0.6972,0.6972,0.69712,0.69712,247899997.0
2006-04-26 20:03:00,0.69715,0.69717,0.69711,0.69715,85200000.0
2006-04-26 20:04:00,0.69717,0.69724,0.69717,0.69717,81600002.0
2006-04-26 20:05:00,0.69717,0.69723,0.69717,0.6972,122899999.0
2006-04-26 20:06:00,0.69719,0.6972,0.69714,0.69714,148499999.0
2006-04-26 20:07:00,0.69706,0.69716,0.69706,0.69712,112100000.0
2006-04-26 20:08:00,0.6971,0.69715,0.69705,0.6971,680999998.0
2006-04-26 20:09:00,0.69708,0.69708,0.697,0.69702,224800002.0
2006-04-26 20:10:00,0.69698,0.69703,0.69696,0.69703,182699998.0
2006-04-26 20:11:00,0.69702,0.69708,0.697,0.697,162900003.0
2006-04-26 20:12:00,0.69698,0.69698,0.69685,0.69695,954700003.0
2006-04-26 20:13:00,0.69696,0.69705,0.69691,0.69703,338099996.0
2006-04-26 20:14:00,0.69702,0.69702,0.69689,0.69693,317800002.0
2006-04-26 20:15:00,0.69698,0.69707,0.69697,0.69702,910799999.0
2006-04-26 20:16:00,0.69702,0.69708,0.69702,0.69708,457499995.0
2006-04-26 20:17:00,0.69706,0.69706,0.69698,0.69703,110799999.0
2006-04-26 20:18:00,0.69705,0.69705,0.697,0.69702,375499995.0
2006-04-26 20:19:00,0.69701,0.69701,0.69691,0.69698,442400000.0
2006-04-26 20:20:00,0.69703,0.69707,0.69699,0.69699,283000001.0
2006-04-26 20:21:00,0.69697,0.69712,0.69697,0.69707,134800004.0
2006-04-26 20:22:00,0.69711,0.69717,0.69711,0.69715,159299999.0
2006-04-26 20:23:00,0.69717,0.69721,0.69713,0.6972,398699999.0
2006-04-26 20:24:00,0.69717,0.69729,0.69715,0.69728,337299994.0
2006-04-26 20:25:00,0.69731,0.69745,0.69731,0.69741,398499996.0
2006-04-26 20:26:00,0.69742,0.69747,0.69739,0.69741,856999996.0
2006-04-26 20:27:00,0.6974,0.69748,0.6974,0.69748,393399998.0
2006-04-26 20:28:00,0.6975,0.6975,0.69737,0.69744,515300000.0
2006-04-26 20:29:00,0.69747,0.69747,0.69735,0.6974,565000001.0
2006-04-26 20:30:00,0.69743,0.69751,0.6974,0.69745,1800600004.0
2006-04-26 20:31:00,0.69746,0.69753,0.69742,0.69745,908500000.0
2006-04-26 20:32:00,0.69749,0.69761,0.69746,0.69758,1547199985.0
2006-04-26 20:33:00,0.69762,0.6977,0.6976,0.6976,352300001.0
2006-04-26 20:34:00,0.6976,0.69768,0.6976,0.69766,427300001.0
2006-04-26 20:35:00,0.69768,0.69768,0.6976,0.69762,277900001.0
2006-04-26 20:36:00,0.6976,0.69761,0.69755,0.6976,237000003.0
2006-04-26 20:37:00,0.69761,0.69766,0.69758,0.69758,594400007.0
2006-04-26 20:38:00,0.69754,0.69761,0.6975,0.69752,954799998.0
2006-04-26 20:39:00,0.69748,0.69753,0.69742,0.69742,401600001.0
2006-04-26 20:40:00,0.6974,0.69747,0.69738,0.69747,431299998.0
2006-04-26 20:41:00,0.69749,0.69754,0.69745,0.69745,432699998.0
2006-04-26 20:42:00,0.69747,0.69747,0.69742,0.69742,102700000.0
2006-04-26 20:43:00,0.6974,0.69744,0.69734,0.69737,622400002.0
2006-04-26 20:44:00,0.6974,0.69741,0.69732,0.6974,1073899995.0
2006-04-26 20:45:00,0.69744,0.69744,0.69737,0.69741,320500003.0
2006-04-26 20:46:00,0.69747,0.69747,0.6974,0.69746,164600001.0
2006-04-26 20:47:00,0.69747,0.69751,0.69741,0.69743,593900000.0
2006-04-26 20:48:00,0.69742,0.69759,0.69742,0.69745,1000799987.0
2006-04-26 20:49:00,0.69747,0.69752,0.69746,0.6975,296200000.0
2006-04-26 20:50:00,0.69752,0.69758,0.69748,0.69757,1410899989.0
2006-04-26 20:51:00,0.69753,0.69758,0.69748,0.69753,447600000.0
2006-04-26 20:52:00,0.69753,0.69753,0.69743,0.69743,476399999.0
2006-04-26 20:53:00,0.69745,0.69748,0.6974,0.69742,902099997.0
2006-04-26 20:54:00,0.69744,0.69748,0.69736,0.69748,670500006.0
2006-04-26 20:55:00,0.69752,0.69758,0.69751,0.69758,560200003.0
2006-04-26 20:56:00,0.69762,0.6977,0.69757,0.69764,1278899999.0
2006-04-26 20:57:00,0.69762,0.69773,0.69762,0.6977,1094600003.0
2006-04-26 20:58:00,0.69769,0.69778,0.69766,0.69766,460900002.0
2006-04-26 20:59:00,0.69765,0.69771,0.69759,0.69764,1857999997.0
2006-04-26 21:00:00,0.69768,0.69774,0.69764,0.6977,1439699996.0
2006-04-26 21:01:00,0.69773,0.69778,0.6977,0.69775,1034800005.0
2006-04-26 21:02:00,0.69778,0.69784,0.69776,0.69778,446500006.0
2006-04-26 21:03:00,0.69778,0.69786,0.69777,0.69779,597199997.0
2006-04-26 21:04:00,0.69776,0.69776,0.69767,0.69771,459800003.0
2006-04-26 21:05:00,0.6977,0.69775,0.69768,0.69773,549399995.0
2006-04-26 21:06:00,0.69772,0.69772,0.69764,0.69765,784500001.0
2006-04-26 21:07:00,0.69763,0.69763,0.69758,0.69758,171600001.0
2006-04-26 21:08:00,0.69757,0.69761,0.69751,0.69754,155900003.0
2006-04-26 21:09:00,0.69756,0.6976,0.69754,0.6976,324200002.0
2006-04-26 21:10:00,0.6976,0.6976,0.69756,0.69759,121299997.0
2006-04-26 21:11:00,0.69759,0.6976,0.69757,0.6976,277699995.0
2006-04-26 21:12:00,0.69756,0.69764,0.69756,0.69758,209400002.0
2006-04-26 21:13:00,0.69761,0.69769,0.69761,0.69762,290600000.0
2006-04-26 21:14:00,0.69766,0.6977,0.69763,0.69768,474300001.0
2006-04-26 21:15:00,0.69767,0.69769,0.69763,0.69766,395800002.0
2006-04-26 21:16:00,0.69763,0.69767,0.6976,0.69767,403600003.0
2006-04-26 21:17:00,0.69765,0.69768,0.69763,0.69768,205199999.0
2006-04-26 21:18:00,0.69765,0.69768,0.69762,0.69765,108699998.0
2006-04-26 21:19:00,0.69762,0.69763,0.69755,0.69755,554500002.0
2006-04-26 21:20:00,0.6976,0.69764,0.69754,0.69757,1034700002.0
2006-04-26 21:21:00,0.69758,0.69758,0.69745,0.69745,338300006.0
2006-04-26 21:22:00,0.69748,0.69757,0.69748,0.69757,672200004.0
2006-04-26 21:23:00,0.69758,0.69763,0.69753,0.69753,95100000.0
2006-04-26 21:24:00,0.69756,0.69757,0.69755,0.69755,204899997.0
2006-04-26 21:25:00,0.69757,0.6976,0.69752,0.69757,235800000.0
2006-04-26 21:26:00,0.69759,0.69759,0.69753,0.69753,83200000.0
2006-04-26 21:27:00,0.69755,0.69759,0.69755,0.69755,163400000.0
2006-04-26 21:28:00,0.69755,0.69758,0.6975,0.69753,235200001.0
2006-04-26 21:29:00,0.69755,0.69757,0.69755,0.69757,135900003.0
2006-04-26 21:30:00,0.69755,0.69758,0.69755,0.69758,105299999.0
2006-04-26 21:31:00,0.69758,0.6976,0.69755,0.69758,259700000.0
2006-04-26 21:32:00,0.69758,0.69766,0.69755,0.69757,697499998.0
2006-04-26 21:33:00,0.69755,0.6976,0.69755,0.69757,459199997.0
2006-04-26 21:34:00,0.69758,0.69763,0.69758,0.69758,463500000.0
2006-04-26 21:35:00,0.6976,0.6976,0.69755,0.69758,416100002.0
2006-04-26 21:36:00,0.6976,0.69766,0.6976,0.6976,84599999.0
2006-04-26 21:37:00,0.69763,0.69763,0.69752,0.69755,405399996.0
2006-04-26 21:38:00,0.69751,0.69755,0.69748,0.69755,97500001.0
2006-04-26 21:39:00,0.6975,0.69757,0.6975,0.69757,138500003.0
2006-04-26 21:40:00,0.6975,0.69755,0.69748,0.69748,296999998.0
2006-04-26 21:41:00,0.69748,0.69756,0.69748,0.69756,74900000.0
2006-04-26 21:42:00,0.69755,0.69755,0.69749,0.69754,149299996.0
2006-04-26 21:43:00,0.69752,0.69758,0.6975,0.69753,422799998.0
2006-04-26 21:44:00,0.69753,0.69755,0.69752,0.69755,504599999.0
2006-04-26 21:45:00,0.69755,0.69755,0.69755,0.69755,37100000.0
2006-04-26 21:46:00,0.69755,0.69755,0.69755,0.69755,396899995.0
2006-04-26 21:47:00,0.69756,0.69762,0.69756,0.69756,326600001.0
2006-04-26 21:48:00,0.69756,0.69759,0.69754,0.69758,169699996.0
2006-04-26 21:49:00,0.69758,0.69764,0.69758,0.69764,189799995.0
2006-04-26 21:50:00,0.69766,0.69767,0.69758,0.69762,71899999.0
2006-04-26 21:51:00,0.69762,0.69764,0.69759,0.69759,248100000.0
2006-04-26 21:52:00,0.69755,0.69762,0.69755,0.69755,175699998.0
2006-04-26 21:53:00,0.6976,0.6976,0.69758,0.69758,98500002.0
2006-04-26 21:54:00,0.69759,0.69763,0.69756,0.69761,215199996.0
2006-04-26 21:55:00,0.69762,0.69768,0.69762,0.69763,191699998.0
2006-04-26 21:56:00,0.69768,0.6977,0.69765,0.69768,241400008.0
2006-04-26 21:57:00,0.69772,0.69776,0.69769,0.69769,430200000.0
2006-04-26 21:58:00,0.69772,0.69775,0.69772,0.69775,108399997.0
2006-04-26 21:59:00,0.69768,0.69775,0.69762,0.69772,506399999.0
2006-04-26 22:00:00,0.69769,0.69769,0.69761,0.69763,259400000.0
2006-04-26 22:01:00,0.69764,0.69764,0.69755,0.69763,198299999.0
2006-04-26 22:02:00,0.69766,0.69776,0.69766,0.6977,382900000.0
2006-04-26 22:03:00,0.69772,0.69773,0.6977,0.69773,464500001.0
2006-04-26 22:04:00,0.69772,0.69773,0.69763,0.69768,347599997.0
2006-04-26 22:05:00,0.69766,0.69771,0.69766,0.6977,202799996.0
2006-04-26 22:06:00,0.69773,0.69773,0.69768,0.69771,115700000.0
2006-04-26 22:07:00,0.6977,0.69775,0.6977,0.69775,169599997.0
2006-04-26 22:08:00,0.69772,0.69775,0.6977,0.6977,312099993.0
2006-04-26 22:09:00,0.69772,0.69774,0.69771,0.69771,237300000.0
2006-04-26 22:10:00,0.69768,0.69773,0.69766,0.6977,96699998.0
2006-04-26 22:11:00,0.69774,0.69774,0.69767,0.69767,75900001.0
2006-04-26 22:12:00,0.69767,0.69768,0.69762,0.69763,484600003.0
2006-04-26 22:13:00,0.69762,0.69762,0.69759,0.69759,161899999.0
2006-04-26 22:14:00,0.69759,0.69764,0.69759,0.69761,85000001.0
2006-04-26 22:15:00,0.69761,0.69766,0.69759,0.69762,487399992.0
2006-04-26 22:16:00,0.69764,0.69768,0.6976,0.69766,587599998.0
2006-04-26 22:17:00,0.6977,0.6977,0.6977,0.6977,8300000.0
2006-04-26 22:18:00,0.6977,0.6977,0.6977,0.6977,40100001.0
2006-04-26 22:19:00,0.6977,0.6977,0.69765,0.69767,83700001.0
2006-04-26 22:20:00,0.69768,0.69768,0.69765,0.69768,78299999.0
2006-04-26 22:21:00,0.69767,0.69767,0.6976,0.6976,328399999.0
2006-04-26 22:22:00,0.69764,0.69769,0.69763,0.69769,326600000.0
2006-04-26 22:23:00,0.69768,0.69778,0.69763,0.69763,467299996.0
2006-04-26 22:24:00,0.69765,0.69773,0.69764,0.69771,325700000.0
2006-04-26 22:25:00,0.6977,0.69775,0.6977,0.69775,334700001.0
2006-04-26 22:26:00,0.69774,0.69781,0.69771,0.69776,339900000.0
2006-04-26 22:27:00,0.6978,0.69784,0.69773,0.69777,235000000.0
2006-04-26 22:28:00,0.69777,0.6978,0.69775,0.69775,158500001.0
2006-04-26 22:29:00,0.6978,0.6978,0.69773,0.69775,490000000.0
2006-04-26 22:30:00,0.69777,0.69778,0.69775,0.69776,131100001.0
2006-04-26 22:31:00,0.69781,0.69784,0.69781,0.69781,68900002.0
2006-04-26 22:32:00,0.69781,0.69781,0.69775,0.69775,189000001.0
2006-04-26 22:33:00,0.69773,0.69774,0.69769,0.69773,302699997.0
2006-04-26 22:34:00,0.69774,0.69775,0.69769,0.69775,281500000.0
2006-04-26 22:35:00,0.69772,0.69772,0.69761,0.69771,157199997.0
2006-04-26 22:36:00,0.69776,0.69783,0.69776,0.69783,139200001.0
2006-04-26 22:37:00,0.69783,0.69783,0.69772,0.69775,162600000.0
2006-04-26 22:38:00,0.69778,0.69778,0.69777,0.69777,60099999.0
2006-04-26 22:39:00,0.69777,0.69778,0.69775,0.69777,233000003.0
2006-04-26 22:40:00,0.69775,0.69777,0.69773,0.69775,548699997.0
2006-04-26 22:41:00,0.69775,0.6978,0.69775,0.6978,201000000.0
2006-04-26 22:42:00,0.69772,0.69778,0.69772,0.69775,166800000.0
2006-04-26 22:43:00,0.69777,0.69777,0.69766,0.69768,70799999.0
2006-04-26 22:44:00,0.69768,0.69769,0.69763,0.69769,146099999.0
2006-04-26 22:45:00,0.69771,0.69771,0.69763,0.69769,131200003.0
2006-04-26 22:46:00,0.6977,0.6977,0.69767,0.69767,42500000.0
2006-04-26 22:47:00,0.69766,0.69766,0.69759,0.6976,202699994.0
2006-04-26 22:48:00,0.6976,0.6977,0.69759,0.69762,272500002.0
2006-04-26 22:49:00,0.69771,0.69771,0.69762,0.69764,203300000.0
2006-04-26 22:50:00,0.69768,0.69769,0.69763,0.69766,120399999.0
2006-04-26 22:51:00,0.69766,0.69767,0.69763,0.69767,60700001.0
2006-04-26 22:52:00,0.69768,0.69768,0.69765,0.69765,38400000.0
2006-04-26 22:53:00,0.69766,0.69776,0.69766,0.69766,129200001.0
2006-04-26 22:54:00,0.69763,0.69767,0.69759,0.69759,152700000.0
2006-04-26 22:55:00,0.69758,0.69758,0.69756,0.69757,116299998.0
2006-04-26 22:56:00,0.69756,0.69758,0.69752,0.69758,120099998.0
2006-04-26 22:57:00,0.69754,0.69756,0.69749,0.69756,170200000.0
2006-04-26 22:58:00,0.69758,0.69763,0.69753,0.69759,356199999.0
2006-04-26 22:59:00,0.69758,0.69763,0.69748,0.69748,353999998.0
2006-04-26 23:00:00,0.69735,0.69768,0.69735,0.69762,120900003.0
2006-04-26 23:01:00,0.69757,0.69785,0.69752,0.69782,135499999.0
2006-04-26 23:02:00,0.6977,0.69783,0.69758,0.69775,197999999.0
2006-04-26 23:03:00,0.69768,0.69776,0.69756,0.69776,104600000.0
2006-04-26 23:04:00,0.69752,0.69765,0.69712,0.69736,179400003.0
2006-04-26 23:05:00,0.69757,0.69761,0.69725,0.6976,284499993.0
2006-04-26 23:06:00,0.69745,0.6976,0.69732,0.69749,115100000.0
2006-04-26 23:07:00,0.69745,0.69753,0.69736,0.69752,141200000.0
2006-04-26 23:08:00,0.69718,0.69752,0.69718,0.69738,259300002.0
2006-04-26 23:09:00,0.6974,0.69774,0.69736,0.69758,256700000.0
2006-04-26 23:10:00,0.69748,0.69773,0.69744,0.69759,166899999.0
2006-04-26 23:11:00,0.69763,0.69763,0.69737,0.6975,180200002.0
2006-04-26 23:12:00,0.69737,0.6976,0.69732,0.69759,215400001.0
2006-04-26 23:13:00,0.69759,0.69768,0.6974,0.69768,274999998.0
2006-04-26 23:14:00,0.69755,0.69768,0.69746,0.69753,250999999.0
2006-04-26 23:15:00,0.69757,0.69763,0.69728,0.69751,192299999.0
2006-04-26 23:16:00,0.69762,0.69767,0.69732,0.69732,209299999.0
2006-04-26 23:17:00,0.69742,0.69779,0.69742,0.69764,110099998.0
2006-04-26 23:18:00,0.69752,0.69764,0.69743,0.69755,93700000.0
2006-04-26 23:19:00,0.69765,0.69775,0.69746,0.69747,135800003.0
2006-04-26 23:20:00,0.69751,0.69767,0.69751,0.69767,245499995.0
2006-04-26 23:21:00,0.69751,0.69773,0.69751,0.69773,229299999.0
2006-04-26 23:22:00,0.69754,0.69769,0.69744,0.6976,181800002.0
2006-04-26 23:23:00,0.69767,0.69768,0.69733,0.69759,288700002.0
2006-04-26 23:24:00,0.6977,0.69777,0.69751,0.69755,253299995.0
2006-04-26 23:25:00,0.69752,0.69768,0.69752,0.69766,56600002.0
2006-04-26 23:26:00,0.69758,0.69758,0.69747,0.6975,175700007.0
2006-04-26 23:27:00,0.69747,0.69747,0.69747,0.69747,28000000.0
2006-04-26 23:28:00,0.69755,0.69756,0.69749,0.69749,66100001.0
2006-04-26 23:29:00,0.69746,0.69749,0.69741,0.69743,85999998.0
2006-04-26 23:30:00,0.69749,0.69757,0.69749,0.69752,164300004.0
2006-04-26 23:31:00,0.69757,0.6976,0.69747,0.69755,151999999.0
2006-04-26 23:32:00,0.69756,0.69756,0.69749,0.69754,103600001.0
2006-04-26 23:33:00,0.69758,0.69758,0.6975,0.69755,127400000.0
2006-04-26 23:34:00,0.69754,0.69754,0.69747,0.69751,113899999.0
2006-04-26 23:35:00,0.69755,0.69757,0.69748,0.69751,149199999.0
2006-04-26 23:36:00,0.69747,0.69747,0.69745,0.69745,29600000.0
2006-04-26 23:37:00,0.69748,0.69754,0.69747,0.69754,86799998.0
2006-04-26 23:38:00,0.6975,0.69758,0.6975,0.69752,148300000.0
2006-04-26 23:39:00,0.69753,0.69753,0.69747,0.69747,163099997.0
2006-04-26 23:40:00,0.69748,0.69752,0.69748,0.69749,36500000.0
2006-04-26 23:41:00,0.69748,0.69748,0.6974,0.6974,103700003.0
2006-04-26 23:42:00,0.69742,0.69742,0.69742,0.69742,30299999.0
2006-04-26 23:43:00,0.69744,0.69744,0.69737,0.69737,210600000.0
2006-04-26 23:44:00,0.69743,0.69752,0.69743,0.69752,37600000.0
2006-04-26 23:45:00,0.6976,0.69771,0.6976,0.69771,64499999.0
2006-04-26 23:46:00,0.69771,0.69771,0.69761,0.6977,89799998.0
2006-04-26 23:47:00,0.6976,0.6976,0.69742,0.6976,73099999.0
2006-04-26 23:48:00,0.69765,0.69768,0.69762,0.69762,50300000.0
2006-04-26 23:49:00,0.69762,0.69762,0.69747,0.69757,86000003.0
2006-04-26 23:50:00,0.69757,0.69764,0.69757,0.69761,107800001.0
2006-04-26 23:51:00,0.6976,0.69765,0.6976,0.69765,54200001.0
2006-04-26 23:52:00,0.69758,0.69765,0.69758,0.69765,43999999.0
2006-04-26 23:53:00,0.69762,0.69768,0.69762,0.69762,123100004.0
2006-04-26 23:54:00,0.69767,0.69767,0.6976,0.6976,94000000.0
2006-04-26 23:55:00,0.69765,0.69765,0.6976,0.69765,59800001.0
2006-04-26 23:56:00,0.69758,0.69758,0.69737,0.69737,140399997.0
2006-04-26 23:57:00,0.69735,0.69738,0.69732,0.69732,206600005.0
2006-04-26 23:58:00,0.69735,0.69735,0.69705,0.69705,69500000.0
2006-04-26 23:59:00,0.69735,0.69735,0.69732,0.69732,106500003.0
2006-04-27 00:00:00,0.69732,0.69735,0.69729,0.6973,129499999.0
2006-04-27 00:01:00,0.69733,0.69737,0.6973,0.69737,159600006.0
2006-04-27 00:02:00,0.69737,0.69737,0.69733,0.69733,24000000.0
2006-04-27 00:03:00,0.69733,0.69733,0.69732,0.69732,62599998.0
2006-04-27 00:04:00,0.69732,0.69733,0.69732,0.69733,3400000.0
2006-04-27 00:05:00,0.69732,0.69735,0.69732,0.69735,81300001.0
2006-04-27 00:06:00,0.69733,0.69738,0.69732,0.69735,189600000.0
2006-04-27 00:07:00,0.69732,0.69735,0.6973,0.6973,195200004.0
2006-04-27 00:08:00,0.69733,0.69738,0.69732,0.69732,171499999.0
2006-04-27 00:09:00,0.69735,0.69735,0.69732,0.69732,123099999.0
2006-04-27 00:10:00,0.69735,0.69735,0.6973,0.6973,56500001.0
2006-04-27 00:11:00,0.69735,0.69735,0.69728,0.69728,59899998.0
2006-04-27 00:12:00,0.6973,0.6973,0.6973,0.6973,1200000.0
2006-04-27 00:13:00,0.69732,0.69735,0.69732,0.69735,30300001.0
2006-04-27 00:14:00,0.69733,0.69733,0.69732,0.69732,55200000.0
2006-04-27 00:15:00,0.69738,0.69738,0.69732,0.69735,43800001.0
2006-04-27 00:16:00,0.69733,0.69735,0.69732,0.69735,144800001.0
2006-04-27 00:17:00,0.69738,0.69738,0.69733,0.69733,101199999.0
2006-04-27 00:18:00,0.69731,0.69734,0.6973,0.69731,130400003.0
2006-04-27 00:19:00,0.69732,0.69732,0.69728,0.69728,32000000.0
2006-04-27 00:20:00,0.69732,0.69735,0.69732,0.69735,101399998.0
2006-04-27 00:21:00,0.69737,0.6974,0.69737,0.69738,57200000.0
2006-04-27 00:22:00,0.69727,0.69733,0.69709,0.69727,158299996.0
2006-04-27 00:23:00,0.69733,0.69733,0.6973,0.69731,44700000.0
2006-04-27 00:24:00,0.69734,0.69734,0.69725,0.6973,158900005.0
2006-04-27 00:25:00,0.69732,0.69732,0.69728,0.69729,296999999.0
2006-04-27 00:26:00,0.69735,0.69735,0.69732,0.69735,123100000.0
2006-04-27 00:27:00,0.69738,0.69738,0.6972,0.69721,167200005.0
2006-04-27 00:28:00,0.6972,0.69723,0.69714,0.6972,207399999.0
2006-04-27 00:29:00,0.69727,0.69727,0.69719,0.69719,96499999.0
2006-04-27 00:30:00,0.69724,0.69724,0.69717,0.69723,107900000.0
2006-04-27 00:31:00,0.69723,0.69725,0.69723,0.69725,10100000.0
2006-04-27 00:32:00,0.69726,0.69735,0.69726,0.69735,134099998.0
2006-04-27 00:33:00,0.6973,0.69735,0.6973,0.69735,183500003.0
2006-04-27 00:34:00,0.6973,0.69736,0.6973,0.69735,126000001.0
2006-04-27 00:35:00,0.69725,0.69725,0.69698,0.69725,165599998.0
2006-04-27 00:36:00,0.69724,0.69728,0.69722,0.69727,77500000.0
2006-04-27 00:37:00,0.69735,0.69735,0.69732,0.69732,75100002.0
2006-04-27 00:38:00,0.69733,0.69737,0.69728,0.69732,231899997.0
2006-04-27 00:39:00,0.69736,0.69742,0.69733,0.69735,166099999.0
2006-04-27 00:40:00,0.69739,0.69739,0.69727,0.69727,89999999.0
2006-04-27 00:41:00,0.69725,0.69732,0.69725,0.6973,191200001.0
2006-04-27 00:42:00,0.69727,0.69727,0.69727,0.69727,61700002.0
2006-04-27 00:43:00,0.6973,0.69734,0.69727,0.69728,109499998.0
2006-04-27 00:44:00,0.6973,0.6973,0.69719,0.69725,127000003.0
2006-04-27 00:45:00,0.69727,0.69739,0.69724,0.69732,75800001.0
2006-04-27 00:46:00,0.69729,0.69729,0.69706,0.69723,86599999.0
2006-04-27 00:47:00,0.6973,0.69742,0.6973,0.69742,90900002.0
2006-04-27 00:48:00,0.69741,0.69741,0.69736,0.6974,105300000.0
2006-04-27 00:49:00,0.69741,0.69741,0.69729,0.6973,92299998.0
2006-04-27 00:50:00,0.69737,0.69739,0.69734,0.69734,28500000.0
2006-04-27 00:51:00,0.69731,0.69731,0.69708,0.69727,123500001.0
2006-04-27 00:52:00,0.69726,0.69738,0.69715,0.69738,123699998.0
2006-04-27 00:53:00,0.69702,0.69732,0.69702,0.69732,98399998.0
2006-04-27 00:54:00,0.69739,0.69741,0.69737,0.6974,216099999.0
2006-04-27 00:55:00,0.69738,0.69742,0.69737,0.69739,134100000.0
2006-04-27 00:56:00,0.69736,0.6974,0.69734,0.69734,105400000.0
2006-04-27 00:57:00,0.69732,0.69735,0.6973,0.69733,108799999.0
2006-04-27 00:58:00,0.6973,0.69732,0.6973,0.69732,5600000.0
2006-04-27 00:59:00,0.69728,0.69731,0.69725,0.69729,122700002.0
2006-04-27 01:00:00,0.6973,0.69732,0.6973,0.69732,39899998.0
2006-04-27 01:01:00,0.69725,0.6973,0.69725,0.6973,41299999.0
2006-04-27 01:02:00,0.69734,0.69736,0.69734,0.69736,50399999.0
2006-04-27 01:03:00,0.69737,0.69737,0.69726,0.69726,217400002.0
2006-04-27 01:04:00,0.69728,0.69738,0.69728,0.69738,102100000.0
2006-04-27 01:05:00,0.69732,0.69732,0.69716,0.6972,147000001.0
2006-04-27 01:06:00,0.69721,0.69725,0.69719,0.69725,161899998.0
2006-04-27 01:07:00,0.69722,0.69729,0.69722,0.69727,175100002.0
2006-04-27 01:08:00,0.69733,0.69734,0.6973,0.69732,166299999.0
2006-04-27 01:09:00,0.69735,0.69735,0.6973,0.69733,110900002.0
2006-04-27 01:10:00,0.69735,0.69735,0.6973,0.69733,232100000.0
2006-04-27 01:11:00,0.69733,0.69734,0.6973,0.6973,81799998.0
2006-04-27 01:12:00,0.69728,0.69733,0.69728,0.69731,149700001.0
2006-04-27 01:13:00,0.69731,0.69734,0.6973,0.69734,153400002.0
2006-04-27 01:14:00,0.69732,0.69735,0.6973,0.69733,142300001.0
2006-04-27 01:15:00,0.6973,0.69733,0.69726,0.69731,158000000.0
2006-04-27 01:16:00,0.69738,0.69746,0.69738,0.69745,240399998.0
2006-04-27 01:17:00,0.69747,0.69748,0.69741,0.69741,141599998.0
2006-04-27 01:18:00,0.69738,0.69744,0.69735,0.6974,199300002.0
2006-04-27 01:19:00,0.69743,0.69743,0.69735,0.6974,132899998.0
2006-04-27 01:20:00,0.69741,0.69747,0.69739,0.69742,172400002.0
2006-04-27 01:21:00,0.69739,0.69742,0.69738,0.69741,147200002.0
2006-04-27 01:22:00,0.69734,0.69745,0.69733,0.69734,245900002.0
2006-04-27 01:23:00,0.69735,0.69735,0.69732,0.69732,19900000.0
2006-04-27 01:24:00,0.69733,0.69735,0.69733,0.69735,21599999.0
2006-04-27 01:25:00,0.69733,0.69733,0.69733,0.69733,8700000.0
2006-04-27 01:26:00,0.69735,0.69735,0.6973,0.6973,57100000.0
2006-04-27 01:27:00,0.69735,0.69735,0.6973,0.6973,58300000.0
2006-04-27 01:28:00,0.69739,0.69743,0.69735,0.69738,88199999.0
2006-04-27 01:29:00,0.6974,0.69742,0.69738,0.69742,112600001.0
2006-04-27 01:30:00,0.6974,0.69743,0.6974,0.69743,13500000.0
2006-04-27 01:31:00,0.69742,0.69745,0.69742,0.69742,19200000.0
2006-04-27 01:32:00,0.69742,0.69751,0.6974,0.6974,123999999.0
2006-04-27 01:33:00,0.69744,0.69749,0.69744,0.69747,30300001.0
2006-04-27 01:34:00,0.69749,0.69749,0.69745,0.69746,83900002.0
2006-04-27 01:35:00,0.69746,0.69746,0.6974,0.6974,144400001.0
2006-04-27 01:36:00,0.69747,0.69752,0.69743,0.69743,192000000.0
2006-04-27 01:37:00,0.69745,0.69745,0.69742,0.69745,161600002.0
2006-04-27 01:38:00,0.69739,0.69741,0.69732,0.6974,265399996.0
2006-04-27 01:39:00,0.69745,0.69745,0.69739,0.69743,71699998.0
2006-04-27 01:40:00,0.69739,0.69745,0.69738,0.69738,185199998.0
2006-04-27 01:41:00,0.69738,0.69743,0.69738,0.69738,138299998.0
2006-04-27 01:42:00,0.69738,0.6974,0.69735,0.69737,52499999.0
2006-04-27 01:43:00,0.6974,0.6974,0.69738,0.69738,54300000.0
2006-04-27 01:44:00,0.69739,0.69739,0.69732,0.69736,188099998.0
2006-04-27 01:45:00,0.6974,0.69742,0.69735,0.6974,113599996.0
2006-04-27 01:46:00,0.69738,0.69738,0.6973,0.6973,96000000.0
2006-04-27 01:47:00,0.69737,0.69741,0.69736,0.69739,91700002.0
2006-04-27 01:48:00,0.69734,0.69739,0.69734,0.69735,144800000.0
2006-04-27 01:49:00,0.69731,0.69734,0.69725,0.69725,136300003.0
2006-04-27 01:50:00,0.69727,0.69732,0.69727,0.6973,38300000.0
2006-04-27 01:51:00,0.69735,0.69737,0.69732,0.69737,77400000.0
2006-04-27 01:52:00,0.69734,0.69734,0.6973,0.69734,52200001.0
2006-04-27 01:53:00,0.69732,0.69739,0.69732,0.69735,134400003.0
2006-04-27 01:54:00,0.69734,0.69742,0.6973,0.69737,159100003.0
2006-04-27 01:55:00,0.69738,0.69742,0.69737,0.69739,97499999.0
2006-04-27 01:56:00,0.69735,0.69735,0.69729,0.69735,189900005.0
2006-04-27 01:57:00,0.69735,0.69735,0.69731,0.69734,110199999.0
2006-04-27 01:58:00,0.69735,0.69735,0.69729,0.69734,194499996.0
2006-04-27 01:59:00,0.69734,0.69734,0.69731,0.69731,145699996.0
2006-04-27 02:00:00,0.69731,0.69736,0.69729,0.69729,150799998.0
2006-04-27 02:01:00,0.69736,0.69742,0.69735,0.6974,146600000.0
2006-04-27 02:02:00,0.69737,0.69739,0.69735,0.69736,153500005.0
2006-04-27 02:03:00,0.69728,0.69729,0.69728,0.69729,31099999.0
2006-04-27 02:04:00,0.69732,0.69734,0.69724,0.69734,87900002.0
2006-04-27 02:05:00,0.69734,0.69734,0.69725,0.69734,89300001.0
2006-04-27 02:06:00,0.69736,0.69739,0.6973,0.69733,187200003.0
2006-04-27 02:07:00,0.69739,0.6974,0.69734,0.69736,263899997.0
2006-04-27 02:08:00,0.69735,0.69735,0.69729,0.6973,115999999.0
2006-04-27 02:09:00,0.69733,0.69733,0.69724,0.69726,94899998.0
2006-04-27 02:10:00,0.69725,0.69725,0.69719,0.69719,50200000.0
2006-04-27 02:11:00,0.69724,0.69724,0.69712,0.69712,189999997.0
2006-04-27 02:12:00,0.69717,0.6972,0.69717,0.6972,52700002.0
2006-04-27 02:13:00,0.69715,0.69723,0.69715,0.69723,119699997.0
2006-04-27 02:14:00,0.69717,0.69724,0.69717,0.6972,27199999.0
2006-04-27 02:15:00,0.69722,0.69729,0.69721,0.69728,165900006.0
2006-04-27 02:16:00,0.6973,0.69732,0.69724,0.69727,153900004.0
2006-04-27 02:17:00,0.69726,0.69728,0.69724,0.69726,124200000.0
2006-04-27 02:18:00,0.69725,0.69725,0.69725,0.69725,25599999.0
2006-04-27 02:19:00,0.69725,0.69725,0.69722,0.69725,77400001.0
2006-04-27 02:20:00,0.69721,0.69725,0.6972,0.69725,121999998.0
2006-04-27 02:21:00,0.6972,0.69722,0.6972,0.69722,48600001.0
2006-04-27 02:22:00,0.69725,0.69725,0.6972,0.69723,99800003.0
2006-04-27 02:23:00,0.6972,0.6972,0.69715,0.69718,103299997.0
2006-04-27 02:24:00,0.69719,0.69724,0.69715,0.69718,89799998.0
2006-04-27 02:25:00,0.69721,0.69725,0.69718,0.69724,105500001.0
2006-04-27 02:26:00,0.69725,0.69725,0.69722,0.69723,56799998.0
2006-04-27 02:27:00,0.69719,0.69727,0.69719,0.6972,148000002.0
2006-04-27 02:28:00,0.69722,0.69722,0.69718,0.6972,140699999.0
2006-04-27 02:29:00,0.69722,0.69725,0.6972,0.69725,130500000.0
2006-04-27 02:30:00,0.6972,0.6972,0.69712,0.69712,132499999.0
2006-04-27 02:31:00,0.69719,0.69719,0.69711,0.69714,244800001.0
2006-04-27 02:32:00,0.69718,0.69719,0.69717,0.69717,147800002.0
2006-04-27 02:33:00,0.69715,0.6972,0.69714,0.69715,151400002.0
2006-04-27 02:34:00,0.6971,0.69714,0.6971,0.69714,113500000.0
2006-04-27 02:35:00,0.69711,0.69715,0.69707,0.69713,161999997.0
2006-04-27 02:36:00,0.69713,0.69721,0.69711,0.69718,229099999.0
2006-04-27 02:37:00,0.69719,0.69723,0.69719,0.69721,210099994.0
2006-04-27 02:38:00,0.69719,0.6972,0.69715,0.69718,172500000.0
2006-04-27 02:39:00,0.6972,0.6972,0.69712,0.69712,137699996.0
2006-04-27 02:40:00,0.69717,0.69724,0.69714,0.69724,130799996.0
2006-04-27 02:41:00,0.69721,0.69734,0.69721,0.69729,258699998.0
2006-04-27 02:42:00,0.69725,0.69734,0.69725,0.69734,48000000.0
2006-04-27 02:43:00,0.69732,0.69741,0.69728,0.69734,205300001.0
2006-04-27 02:44:00,0.69727,0.69734,0.69727,0.69734,234299996.0
2006-04-27 02:45:00,0.6973,0.69735,0.69728,0.69735,120100002.0
2006-04-27 02:46:00,0.69738,0.6975,0.69738,0.69748,129100004.0
2006-04-27 02:47:00,0.69745,0.69745,0.69744,0.69744,91900002.0
2006-04-27 02:48:00,0.69743,0.69748,0.6974,0.69748,168499999.0
2006-04-27 02:49:00,0.69751,0.69752,0.69745,0.69745,160200001.0
2006-04-27 02:50:00,0.69747,0.69753,0.69745,0.69753,120300002.0
2006-04-27 02:51:00,0.69756,0.69764,0.69756,0.69764,130899997.0
2006-04-27 02:52:00,0.69765,0.69768,0.69756,0.69767,263899998.0
2006-04-27 02:53:00,0.69765,0.69765,0.69753,0.6976,106400000.0
2006-04-27 02:54:00,0.69761,0.69761,0.69752,0.69756,86900000.0
2006-04-27 02:55:00,0.69756,0.69759,0.69752,0.69752,217299994.0
2006-04-27 02:56:00,0.69752,0.69765,0.69752,0.6976,113199998.0
2006-04-27 02:57:00,0.6976,0.69764,0.69758,0.69758,118800002.0
2006-04-27 02:58:00,0.69754,0.69769,0.69748,0.69769,87100001.0
2006-04-27 02:59:00,0.69768,0.69773,0.69766,0.69772,95800001.0
2006-04-27 03:00:00,0.69769,0.69769,0.69764,0.69764,21700000.0
2006-04-27 03:01:00,0.69754,0.69762,0.69754,0.6976,173399999.0
2006-04-27 03:02:00,0.69765,0.69765,0.69765,0.69765,44800001.0
2006-04-27 03:03:00,0.6976,0.6976,0.69754,0.69757,98800001.0
2006-04-27 03:04:00,0.69756,0.69762,0.69755,0.69755,108700000.0
2006-04-27 03:05:00,0.69755,0.6976,0.6975,0.69751,126400002.0
2006-04-27 03:06:00,0.69751,0.69755,0.69745,0.69755,107600000.0
2006-04-27 03:07:00,0.69753,0.69764,0.69753,0.69764,175500002.0
2006-04-27 03:08:00,0.69764,0.69767,0.69764,0.69767,18600000.0
2006-04-27 03:09:00,0.69777,0.69795,0.69777,0.69795,144100001.0
2006-04-27 03:10:00,0.69799,0.69799,0.69779,0.69783,92600000.0
2006-04-27 03:11:00,0.69782,0.69788,0.69776,0.69776,119899999.0
2006-04-27 03:12:00,0.69777,0.69785,0.69777,0.69778,203600000.0
2006-04-27 03:13:00,0.69779,0.69783,0.69777,0.69779,167200003.0
2006-04-27 03:14:00,0.69779,0.69784,0.69777,0.69777,89500000.0
2006-04-27 03:15:00,0.69777,0.69786,0.69777,0.69785,181399999.0
2006-04-27 03:16:00,0.69785,0.69785,0.69781,0.69783,102300002.0
2006-04-27 03:17:00,0.6979,0.69792,0.69787,0.69792,105400003.0
2006-04-27 03:18:00,0.6979,0.69795,0.69786,0.69795,123199996.0
2006-04-27 03:19:00,0.69795,0.69795,0.69795,0.69795,28700000.0
2006-04-27 03:20:00,0.69795,0.69795,0.6979,0.6979,40700002.0
2006-04-27 03:21:00,0.6979,0.69798,0.69787,0.69798,176099998.0
2006-04-27 03:22:00,0.69792,0.69798,0.69792,0.69795,61599999.0
2006-04-27 03:23:00,0.69795,0.69801,0.69793,0.69797,153000004.0
2006-04-27 03:24:00,0.69801,0.69801,0.69792,0.69792,223799997.0
2006-04-27 03:25:00,0.69791,0.69796,0.6979,0.69795,185000003.0
2006-04-27 03:26:00,0.69796,0.69798,0.69786,0.69798,178999998.0
2006-04-27 03:27:00,0.69794,0.69794,0.69789,0.69789,43700001.0
2006-04-27 03:28:00,0.69788,0.69788,0.69788,0.69788,15200000.0
2006-04-27 03:29:00,0.69792,0.69792,0.69786,0.69789,147399999.0
2006-04-27 03:30:00,0.69785,0.69789,0.69777,0.69789,215100001.0
2006-04-27 03:31:00,0.69791,0.69791,0.69784,0.69788,120200000.0
2006-04-27 03:32:00,0.69787,0.69795,0.69787,0.69795,13800000.0
2006-04-27 03:33:00,0.69786,0.69798,0.69786,0.69796,85099997.0
2006-04-27 03:34:00,0.69797,0.69797,0.69783,0.69793,261999999.0
2006-04-27 03:35:00,0.69793,0.69793,0.69789,0.69791,179900002.0
2006-04-27 03:36:00,0.69785,0.69792,0.69785,0.69787,227500005.0
2006-04-27 03:37:00,0.69788,0.69788,0.69777,0.69777,184999999.0
2006-04-27 03:38:00,0.69777,0.6978,0.69767,0.69767,140700003.0
2006-04-27 03:39:00,0.69762,0.69769,0.69757,0.69762,191700003.0
2006-04-27 03:40:00,0.69761,0.69765,0.69761,0.69765,163699999.0
2006-04-27 03:41:00,0.69765,0.69765,0.69765,0.69765,41600000.0
2006-04-27 03:42:00,0.69767,0.6977,0.69766,0.69767,58700000.0
2006-04-27 03:43:00,0.69763,0.69763,0.69762,0.69762,50300000.0
2006-04-27 03:44:00,0.69759,0.6976,0.69759,0.6976,13600000.0
2006-04-27 03:45:00,0.69767,0.69769,0.69764,0.69764,243799997.0
2006-04-27 03:46:00,0.69764,0.69765,0.69764,0.69765,32600001.0
2006-04-27 03:47:00,0.69764,0.69768,0.69757,0.69762,198999998.0
2006-04-27 03:48:00,0.69764,0.6977,0.69764,0.69766,114199998.0
2006-04-27 03:49:00,0.69765,0.69765,0.6976,0.69763,203699994.0
2006-04-27 03:50:00,0.6976,0.69763,0.6976,0.69763,20600000.0
2006-04-27 03:51:00,0.69763,0.69765,0.69763,0.69765,21200000.0
2006-04-27 03:52:00,0.69771,0.69772,0.69771,0.69772,51700001.0
2006-04-27 03:53:00,0.69778,0.69778,0.69773,0.69773,60899999.0
2006-04-27 03:54:00,0.69777,0.69778,0.69772,0.69772,153699997.0
2006-04-27 03:55:00,0.69771,0.69771,0.69765,0.69765,72600000.0
2006-04-27 03:56:00,0.69765,0.6977,0.6976,0.6976,145100000.0
2006-04-27 03:57:00,0.69764,0.69769,0.69762,0.69769,155600000.0
2006-04-27 03:58:00,0.69768,0.69776,0.69768,0.69768,223700005.0
2006-04-27 03:59:00,0.6977,0.69775,0.69768,0.69768,133900001.0
2006-04-27 04:00:00,0.69776,0.69777,0.6977,0.6977,79699998.0
2006-04-27 04:01:00,0.69763,0.69765,0.69758,0.69765,210599999.0
2006-04-27 04:02:00,0.69763,0.69767,0.69761,0.69767,306100001.0
2006-04-27 04:03:00,0.6977,0.6977,0.69759,0.69762,61399999.0
2006-04-27 04:04:00,0.69764,0.69767,0.6976,0.69763,135200000.0
2006-04-27 04:05:00,0.69766,0.69766,0.69758,0.69764,127400001.0
2006-04-27 04:06:00,0.69763,0.69763,0.69763,0.69763,12000000.0
2006-04-27 04:07:00,0.69763,0.69763,0.69762,0.69762,51799999.0
2006-04-27 04:08:00,0.69764,0.69764,0.69763,0.69763,85500000.0
2006-04-27 04:09:00,0.69768,0.69768,0.69767,0.69767,33400001.0
2006-04-27 04:10:00,0.69763,0.69763,0.69759,0.69759,82299998.0
2006-04-27 04:11:00,0.69757,0.69758,0.6975,0.6975,175500004.0
2006-04-27 04:12:00,0.69754,0.69758,0.69754,0.69758,81400001.0
2006-04-27 04:13:00,0.69757,0.69757,0.69755,0.69756,58999998.0
2006-04-27 04:14:00,0.69748,0.69748,0.69744,0.69744,31099999.0
2006-04-27 04:15:00,0.69748,0.69752,0.69747,0.6975,99199999.0
2006-04-27 04:16:00,0.69748,0.6975,0.69748,0.6975,11100000.0
2006-04-27 04:17:00,0.69749,0.69753,0.69747,0.69747,93800000.0
2006-04-27 04:18:00,0.69748,0.69753,0.69748,0.6975,159000002.0
2006-04-27 04:19:00,0.69747,0.69751,0.69747,0.69747,224999998.0
2006-04-27 04:20:00,0.69747,0.69753,0.69747,0.69751,54900000.0
2006-04-27 04:21:00,0.69751,0.69752,0.69751,0.69752,19900000.0
2006-04-27 04:22:00,0.69751,0.69758,0.6975,0.6975,165199998.0
2006-04-27 04:23:00,0.69753,0.6976,0.69753,0.6976,10600000.0
2006-04-27 04:24:00,0.69758,0.69759,0.69752,0.69759,134099999.0
2006-04-27 04:25:00,0.69758,0.69758,0.69757,0.69757,27900000.0
2006-04-27 04:26:00,0.69755,0.69775,0.69755,0.69775,149000001.0
2006-04-27 04:27:00,0.69772,0.69779,0.6977,0.69779,154100000.0
2006-04-27 04:28:00,0.69776,0.69778,0.69771,0.69771,164500002.0
2006-04-27 04:29:00,0.69772,0.69773,0.69772,0.69773,16000000.0
2006-04-27 04:30:00,0.69773,0.69778,0.69772,0.69772,157800002.0
2006-04-27 04:31:00,0.69773,0.69779,0.69772,0.69774,94900001.0
2006-04-27 04:32:00,0.69777,0.69777,0.69775,0.69777,56099999.0
2006-04-27 04:33:00,0.69778,0.69778,0.69776,0.69776,50300000.0
2006-04-27 04:34:00,0.69776,0.69783,0.69776,0.69778,132199999.0
2006-04-27 04:35:00,0.69781,0.69781,0.69775,0.69775,34800000.0
2006-04-27 04:36:00,0.69775,0.69777,0.6977,0.69777,94600001.0
2006-04-27 04:37:00,0.69766,0.69766,0.69763,0.69764,130000000.0
2006-04-27 04:38:00,0.69765,0.69775,0.69763,0.69771,80000000.0
2006-04-27 04:39:00,0.69766,0.69772,0.69762,0.69765,243700003.0
2006-04-27 04:40:00,0.69767,0.69767,0.69761,0.69761,18300000.0
2006-04-27 04:41:00,0.69762,0.69762,0.6976,0.69762,95700001.0
2006-04-27 04:42:00,0.69767,0.69767,0.6976,0.69765,43400001.0
2006-04-27 04:43:00,0.69763,0.69765,0.69762,0.69762,144000001.0
2006-04-27 04:44:00,0.6976,0.6977,0.6976,0.69765,144900000.0
2006-04-27 04:45:00,0.69755,0.69763,0.69753,0.69763,148100000.0
2006-04-27 04:46:00,0.69761,0.69761,0.69755,0.6976,125900003.0
2006-04-27 04:47:00,0.69759,0.69759,0.69754,0.69756,85400000.0
2006-04-27 04:48:00,0.69755,0.69755,0.69752,0.69752,49600000.0
2006-04-27 04:49:00,0.69753,0.69758,0.69753,0.69755,157800000.0
2006-04-27 04:50:00,0.69753,0.69755,0.69748,0.69752,138400001.0
2006-04-27 04:51:00,0.69752,0.69756,0.69752,0.69756,84000000.0
2006-04-27 04:52:00,0.69753,0.6976,0.69751,0.69751,134800004.0
2006-04-27 04:53:00,0.69755,0.69758,0.6975,0.69755,139700003.0
2006-04-27 04:54:00,0.69756,0.69759,0.69756,0.69759,35800000.0
2006-04-27 04:55:00,0.69756,0.69759,0.69751,0.69756,124699998.0
2006-04-27 04:56:00,0.69757,0.69763,0.69757,0.69763,88500001.0
2006-04-27 04:57:00,0.69758,0.69763,0.69758,0.69763,82299999.0
2006-04-27 04:58:00,0.69759,0.69764,0.69758,0.69764,145200001.0
2006-04-27 04:59:00,0.6976,0.69764,0.6976,0.69764,102899999.0
2006-04-27 05:00:00,0.6976,0.69762,0.6976,0.69762,100999997.0
2006-04-27 05:01:00,0.6976,0.69767,0.6976,0.69763,113400001.0
2006-04-27 05:02:00,0.69761,0.69761,0.6976,0.6976,23300000.0
2006-04-27 05:03:00,0.69763,0.69765,0.69759,0.69759,165699996.0
2006-04-27 05:04:00,0.69761,0.69763,0.69756,0.69759,126100001.0
2006-04-27 05:05:00,0.69761,0.69761,0.6974,0.6974,65100001.0
2006-04-27 05:06:00,0.69747,0.69747,0.69746,0.69746,14700000.0
2006-04-27 05:07:00,0.69746,0.69746,0.69744,0.69744,87000000.0
2006-04-27 05:08:00,0.69741,0.69741,0.69735,0.69735,80899999.0
2006-04-27 05:09:00,0.69736,0.69742,0.69729,0.69742,222900001.0
2006-04-27 05:10:00,0.69736,0.69738,0.69729,0.69735,130200000.0
2006-04-27 05:11:00,0.69732,0.69734,0.69728,0.6973,112500002.0
2006-04-27 05:12:00,0.69738,0.69738,0.69733,0.69733,21500000.0
2006-04-27 05:13:00,0.69735,0.69735,0.6973,0.69735,96900001.0
2006-04-27 05:14:00,0.69737,0.6974,0.69733,0.69737,141500002.0
2006-04-27 05:15:00,0.69741,0.69743,0.6974,0.69743,140800002.0
2006-04-27 05:16:00,0.69741,0.69745,0.69737,0.69744,173199999.0
2006-04-27 05:17:00,0.69734,0.69744,0.69734,0.69741,292799994.0
2006-04-27 05:18:00,0.69734,0.69742,0.69734,0.69739,120900002.0
2006-04-27 05:19:00,0.69745,0.69745,0.69745,0.69745,17200000.0
2006-04-27 05:20:00,0.69743,0.69743,0.6974,0.6974,59099998.0
2006-04-27 05:21:00,0.69738,0.69738,0.69738,0.69738,38299999.0
2006-04-27 05:22:00,0.6974,0.6974,0.69731,0.69737,105200001.0
2006-04-27 05:23:00,0.69734,0.69737,0.69734,0.69737,72699998.0
2006-04-27 05:24:00,0.69737,0.6974,0.69735,0.69735,87699999.0
2006-04-27 05:25:00,0.69739,0.69739,0.69735,0.69737,38900000.0
2006-04-27 05:26:00,0.69731,0.69732,0.69725,0.69725,99800001.0
2006-04-27 05:27:00,0.69728,0.69728,0.69728,0.69728,19200000.0
2006-04-27 05:28:00,0.69727,0.6973,0.69723,0.69726,112500002.0
2006-04-27 05:29:00,0.69729,0.69729,0.69723,0.69723,128400000.0
2006-04-27 05:30:00,0.69722,0.69723,0.69719,0.69719,29000000.0
2006-04-27 05:31:00,0.6972,0.69722,0.6972,0.69722,51099998.0
2006-04-27 05:32:00,0.69721,0.69729,0.69721,0.69727,187299997.0
2006-04-27 05:33:00,0.6973,0.6973,0.6972,0.69722,133800000.0
2006-04-27 05:34:00,0.6972,0.69723,0.69717,0.69722,278699997.0
2006-04-27 05:35:00,0.69725,0.69725,0.69723,0.69725,112000000.0
2006-04-27 05:36:00,0.69724,0.69727,0.6972,0.6972,290800000.0
2006-04-27 05:37:00,0.69722,0.69723,0.6972,0.69723,82899999.0
2006-04-27 05:38:00,0.69723,0.69725,0.69723,0.69725,20400000.0
2006-04-27 05:39:00,0.6972,0.69724,0.69718,0.69718,164299999.0
2006-04-27 05:40:00,0.69723,0.69723,0.69717,0.69717,114900001.0
2006-04-27 05:41:00,0.6972,0.6973,0.6972,0.6973,190400000.0
2006-04-27 05:42:00,0.69729,0.69732,0.69725,0.69729,75400000.0
2006-04-27 05:43:00,0.69733,0.69735,0.69733,0.69735,43900000.0
2006-04-27 05:44:00,0.69738,0.69738,0.69728,0.6973,88300003.0
2006-04-27 05:45:00,0.69728,0.6973,0.69722,0.69722,164399999.0
2006-04-27 05:46:00,0.69724,0.69731,0.69724,0.69731,107500000.0
2006-04-27 05:47:00,0.69725,0.69732,0.69725,0.6973,109999999.0
2006-04-27 05:48:00,0.69726,0.6973,0.69723,0.69727,129700003.0
2006-04-27 05:49:00,0.69728,0.69728,0.69719,0.6972,91399999.0
2006-04-27 05:50:00,0.69725,0.69728,0.69725,0.69725,63700000.0
2006-04-27 05:51:00,0.69728,0.69728,0.6972,0.69725,136000000.0
2006-04-27 05:52:00,0.69723,0.69725,0.69718,0.69725,108499998.0
2006-04-27 05:53:00,0.69723,0.69725,0.69722,0.69722,40600000.0
2006-04-27 05:54:00,0.69723,0.69727,0.69721,0.69721,99000000.0
2006-04-27 05:55:00,0.69721,0.69723,0.6972,0.69722,79000001.0
2006-04-27 05:56:00,0.69721,0.69727,0.6972,0.69727,67799999.0
2006-04-27 05:57:00,0.69722,0.69728,0.69722,0.69725,141799997.0
2006-04-27 05:58:00,0.69724,0.69726,0.69723,0.69725,67900001.0
2006-04-27 05:59:00,0.69728,0.69728,0.69728,0.69728,21500000.0
2006-04-27 06:00:00,0.6973,0.6973,0.69727,0.6973,99500000.0
2006-04-27 06:01:00,0.69727,0.69727,0.69727,0.69727,8000000.0
2006-04-27 06:02:00,0.6973,0.6973,0.6973,0.6973,117900002.0
2006-04-27 06:03:00,0.69733,0.69735,0.69727,0.69727,77200000.0
2006-04-27 06:04:00,0.69725,0.69727,0.69725,0.69727,34499999.0
2006-04-27 06:05:00,0.69728,0.6973,0.69728,0.6973,51800001.0
2006-04-27 06:06:00,0.69726,0.69733,0.69725,0.69725,194200001.0
2006-04-27 06:07:00,0.69727,0.69734,0.69725,0.6973,192100002.0
2006-04-27 06:08:00,0.6973,0.6973,0.6973,0.6973,51099998.0
2006-04-27 06:09:00,0.69732,0.69737,0.69729,0.69735,114299997.0
2006-04-27 06:10:00,0.69734,0.69734,0.6973,0.69732,111600001.0
2006-04-27 06:11:00,0.69732,0.69732,0.6973,0.6973,23900000.0
2006-04-27 06:12:00,0.69734,0.69735,0.69728,0.69728,35000001.0
2006-04-27 06:13:00,0.69727,0.69727,0.69722,0.69724,109800002.0
2006-04-27 06:14:00,0.69725,0.69732,0.69725,0.6973,87899999.0
2006-04-27 06:15:00,0.69725,0.69727,0.69722,0.69724,61400000.0
2006-04-27 06:16:00,0.6973,0.6973,0.69722,0.69725,185000000.0
2006-04-27 06:17:00,0.69723,0.69729,0.6972,0.6972,181100002.0
2006-04-27 06:18:00,0.69722,0.69729,0.69722,0.69723,94700000.0
2006-04-27 06:19:00,0.69717,0.69735,0.69717,0.69735,136700001.0
2006-04-27 06:20:00,0.69733,0.69737,0.6973,0.6973,169900003.0
2006-04-27 06:21:00,0.69728,0.69728,0.69723,0.69723,119400002.0
2006-04-27 06:22:00,0.69732,0.69733,0.69732,0.69733,25500001.0
2006-04-27 06:23:00,0.69735,0.69738,0.6973,0.69732,120300003.0
2006-04-27 06:24:00,0.6973,0.69731,0.69725,0.69725,120499998.0
2006-04-27 06:25:00,0.69727,0.69736,0.69727,0.69733,76800002.0
2006-04-27 06:26:00,0.69733,0.69735,0.69728,0.69728,78299999.0
2006-04-27 06:27:00,0.69728,0.69736,0.69728,0.6973,138100003.0
2006-04-27 06:28:00,0.69737,0.69743,0.6973,0.6973,142000001.0
2006-04-27 06:29:00,0.69729,0.69729,0.69724,0.69729,83300000.0
2006-04-27 06:30:00,0.69732,0.69733,0.6973,0.69733,58299999.0
2006-04-27 06:31:00,0.69728,0.69738,0.69728,0.69738,142099999.0
2006-04-27 06:32:00,0.6974,0.69743,0.69738,0.69743,180500001.0
2006-04-27 06:33:00,0.6974,0.6974,0.69735,0.6974,168499998.0
2006-04-27 06:34:00,0.6974,0.69743,0.6974,0.69743,76799998.0
2006-04-27 06:35:00,0.69743,0.69743,0.69737,0.69739,175000003.0
2006-04-27 06:36:00,0.6974,0.6974,0.6974,0.6974,24700001.0
2006-04-27 06:37:00,0.69742,0.69743,0.69735,0.69743,136499997.0
2006-04-27 06:38:00,0.6974,0.69743,0.6974,0.69743,63800002.0
2006-04-27 06:39:00,0.69745,0.69745,0.6974,0.6974,39700000.0
2006-04-27 06:40:00,0.69746,0.69746,0.6974,0.69745,196499998.0
2006-04-27 06:41:00,0.69751,0.69752,0.69745,0.69745,109200001.0
2006-04-27 06:42:00,0.69743,0.69743,0.69734,0.69739,150799999.0
2006-04-27 06:43:00,0.6974,0.69745,0.69738,0.69742,223699999.0
2006-04-27 06:44:00,0.69741,0.69742,0.69736,0.69736,177600003.0
2006-04-27 06:45:00,0.69742,0.69742,0.69733,0.69733,161700002.0
2006-04-27 06:46:00,0.69738,0.69742,0.69735,0.69735,209599998.0
2006-04-27 06:47:00,0.69738,0.69745,0.69738,0.69743,71300002.0
2006-04-27 06:48:00,0.6974,0.6974,0.69734,0.69735,108100001.0
2006-04-27 06:49:00,0.69735,0.69742,0.69735,0.69738,81399998.0
2006-04-27 06:50:00,0.69735,0.69737,0.69735,0.69737,37700002.0
2006-04-27 06:51:00,0.69732,0.69732,0.69728,0.69728,36599998.0
2006-04-27 06:52:00,0.69734,0.69739,0.69734,0.69739,132900002.0
2006-04-27 06:53:00,0.69738,0.69738,0.6973,0.6973,98300000.0
2006-04-27 06:54:00,0.69734,0.69735,0.69734,0.69735,106300003.0
2006-04-27 06:55:00,0.6974,0.69742,0.69737,0.69737,66199997.0
2006-04-27 06:56:00,0.69735,0.69742,0.69735,0.69737,160700005.0
2006-04-27 06:57:00,0.69735,0.69735,0.69735,0.69735,4000000.0
2006-04-27 06:58:00,0.6974,0.6974,0.6974,0.6974,6500000.0
2006-04-27 06:59:00,0.69735,0.6974,0.69735,0.6974,65699998.0
2006-04-27 07:00:00,0.69735,0.6974,0.69735,0.6974,18300000.0
2006-04-27 07:01:00,0.69737,0.6974,0.69737,0.69737,191900006.0
2006-04-27 07:02:00,0.69736,0.69739,0.69733,0.69733,98300000.0
2006-04-27 07:03:00,0.69735,0.69737,0.69735,0.69737,16000000.0
2006-04-27 07:04:00,0.69733,0.69741,0.69732,0.69732,101400003.0
2006-04-27 07:05:00,0.69736,0.69739,0.69735,0.69739,57400001.0
2006-04-27 07:06:00,0.69738,0.69738,0.69734,0.69734,16800000.0
2006-04-27 07:07:00,0.69734,0.69737,0.69731,0.69733,136600003.0
2006-04-27 07:08:00,0.69733,0.69738,0.69733,0.69733,109800000.0
2006-04-27 07:09:00,0.69737,0.69752,0.69737,0.6975,84999997.0
2006-04-27 07:10:00,0.69747,0.69749,0.69745,0.69746,116399999.0
2006-04-27 07:11:00,0.69748,0.6975,0.69747,0.6975,159400003.0
2006-04-27 07:12:00,0.69744,0.6975,0.69743,0.69746,59900001.0
2006-04-27 07:13:00,0.69748,0.69751,0.69747,0.69747,25600000.0
2006-04-27 07:14:00,0.69748,0.69748,0.69739,0.69742,191600001.0
2006-04-27 07:15:00,0.69746,0.69748,0.69744,0.69745,142199998.0
2006-04-27 07:16:00,0.69745,0.69747,0.69741,0.69745,200199999.0
2006-04-27 07:17:00,0.69742,0.69749,0.69742,0.69749,105300001.0
2006-04-27 07:18:00,0.6975,0.6975,0.69745,0.69747,31699999.0
2006-04-27 07:19:00,0.69749,0.69758,0.69748,0.69749,225499996.0
2006-04-27 07:20:00,0.69747,0.69748,0.6974,0.69743,121199999.0
2006-04-27 07:21:00,0.69751,0.69753,0.69749,0.69749,142899997.0
2006-04-27 07:22:00,0.69748,0.69753,0.69748,0.69753,88099999.0
2006-04-27 07:23:00,0.69752,0.69756,0.69751,0.69752,81999999.0
2006-04-27 07:24:00,0.69749,0.69753,0.69749,0.69753,38900000.0
2006-04-27 07:25:00,0.69753,0.69753,0.69745,0.69748,77200002.0
2006-04-27 07:26:00,0.69755,0.69755,0.69753,0.69753,9800000.0
2006-04-27 07:27:00,0.69754,0.69755,0.69747,0.69755,96099999.0
2006-04-27 07:28:00,0.69757,0.69757,0.69744,0.69747,77799999.0
2006-04-27 07:29:00,0.69746,0.69746,0.69743,0.69743,94399998.0
2006-04-27 07:30:00,0.69739,0.69742,0.69734,0.69741,163400000.0
2006-04-27 07:31:00,0.69746,0.69746,0.69734,0.69734,47199998.0
2006-04-27 07:32:00,0.69733,0.69734,0.69723,0.69734,113899999.0
2006-04-27 07:33:00,0.69737,0.69737,0.69733,0.69733,297300000.0
2006-04-27 07:34:00,0.6973,0.69735,0.6973,0.69735,253400004.0
2006-04-27 07:35:00,0.69736,0.69736,0.69724,0.69728,179499998.0
2006-04-27 07:36:00,0.69728,0.6973,0.69728,0.6973,66400001.0
2006-04-27 07:37:00,0.69731,0.69737,0.69731,0.69735,191500002.0
2006-04-27 07:38:00,0.69736,0.69737,0.69731,0.69731,170600000.0
2006-04-27 07:39:00,0.69727,0.69749,0.69726,0.69741,133300000.0
2006-04-27 07:40:00,0.69748,0.6975,0.69748,0.6975,143200001.0
2006-04-27 07:41:00,0.69749,0.69749,0.69744,0.69748,138699999.0
2006-04-27 07:42:00,0.69749,0.69753,0.69748,0.69748,96800003.0
2006-04-27 07:43:00,0.69745,0.69752,0.69743,0.69744,199199996.0
2006-04-27 07:44:00,0.6974,0.69746,0.6974,0.69746,73899999.0
2006-04-27 07:45:00,0.69745,0.6975,0.69745,0.69745,43200000.0
2006-04-27 07:46:00,0.69744,0.69749,0.69741,0.69741,151400000.0
2006-04-27 07:47:00,0.69745,0.69745,0.69745,0.69745,83800001.0
2006-04-27 07:48:00,0.69744,0.69755,0.69744,0.6975,137299997.0
2006-04-27 07:49:00,0.69744,0.69744,0.69741,0.69741,16800000.0
2006-04-27 07:50:00,0.69742,0.69744,0.6974,0.69743,54199999.0
2006-04-27 07:51:00,0.69741,0.69747,0.6974,0.69742,228300001.0
2006-04-27 07:52:00,0.69747,0.69747,0.69745,0.69745,70999998.0
2006-04-27 07:53:00,0.69752,0.69752,0.6975,0.6975,68699999.0
2006-04-27 07:54:00,0.69755,0.69755,0.69736,0.69737,103499998.0
2006-04-27 07:55:00,0.69735,0.69735,0.69729,0.69734,146400001.0
2006-04-27 07:56:00,0.69731,0.69739,0.6973,0.69732,127600002.0
2006-04-27 07:57:00,0.69732,0.69733,0.69723,0.69733,77800002.0
2006-04-27 07:58:00,0.69733,0.69733,0.69725,0.69728,125799997.0
2006-04-27 07:59:00,0.69732,0.69735,0.69732,0.69735,35700000.0
2006-04-27 08:00:00,0.6973,0.69736,0.69728,0.69736,183099997.0
2006-04-27 08:01:00,0.69736,0.69743,0.69736,0.6974,146400000.0
2006-04-27 08:02:00,0.6974,0.69747,0.6974,0.69742,137400001.0
2006-04-27 08:03:00,0.69751,0.69755,0.69751,0.69755,3200000.0
2006-04-27 08:04:00,0.69752,0.69755,0.69747,0.69754,92000000.0
2006-04-27 08:05:00,0.69747,0.69747,0.69739,0.69741,148900001.0
2006-04-27 08:06:00,0.69735,0.69749,0.69735,0.69742,131699999.0
2006-04-27 08:07:00,0.69746,0.69746,0.69735,0.69739,51900001.0
2006-04-27 08:08:00,0.69738,0.69744,0.69733,0.69733,193100003.0
2006-04-27 08:09:00,0.69738,0.69742,0.69738,0.69742,31900000.0
2006-04-27 08:10:00,0.69746,0.6975,0.69744,0.6975,150899999.0
2006-04-27 08:11:00,0.69746,0.69747,0.69735,0.69735,142699996.0
2006-04-27 08:12:00,0.69738,0.69738,0.69732,0.69733,201099999.0
2006-04-27 08:13:00,0.69726,0.69731,0.69723,0.69725,275699998.0
2006-04-27 08:14:00,0.69728,0.69729,0.69717,0.69717,203600000.0
2006-04-27 08:15:00,0.69723,0.69731,0.69722,0.69723,83299997.0
2006-04-27 08:16:00,0.69724,0.69724,0.69717,0.69717,143599996.0
2006-04-27 08:17:00,0.69717,0.69726,0.69717,0.69724,182800000.0
2006-04-27 08:18:00,0.69726,0.69729,0.69717,0.69722,257500000.0
2006-04-27 08:19:00,0.69723,0.69726,0.69722,0.69722,149000001.0
2006-04-27 08:20:00,0.69724,0.69724,0.69719,0.69719,113299999.0
2006-04-27 08:21:00,0.69718,0.69723,0.69712,0.69718,229799997.0
2006-04-27 08:22:00,0.69717,0.69717,0.6971,0.69713,152100003.0
2006-04-27 08:23:00,0.69713,0.69718,0.69712,0.69716,51000001.0
2006-04-27 08:24:00,0.69717,0.69725,0.69717,0.69721,90499998.0
2006-04-27 08:25:00,0.69718,0.69721,0.69713,0.69717,169600004.0
2006-04-27 08:26:00,0.69713,0.69723,0.69702,0.69702,129999996.0
2006-04-27 08:27:00,0.69699,0.69707,0.69695,0.69699,124300003.0
2006-04-27 08:28:00,0.69701,0.69708,0.69695,0.69698,217599996.0
2006-04-27 08:29:00,0.69703,0.69706,0.69697,0.697,196400001.0
2006-04-27 08:30:00,0.69704,0.69711,0.69704,0.6971,163599997.0
2006-04-27 08:31:00,0.69713,0.6972,0.69705,0.69718,140699998.0
2006-04-27 08:32:00,0.69722,0.69728,0.6972,0.69722,114300002.0
2006-04-27 08:33:00,0.69722,0.69729,0.69722,0.69727,214500001.0
2006-04-27 08:34:00,0.69723,0.69723,0.69717,0.69719,97199998.0
2006-04-27 08:35:00,0.69712,0.69712,0.69708,0.69708,31900000.0
2006-04-27 08:36:00,0.69702,0.6971,0.69702,0.69703,214199998.0
2006-04-27 08:37:00,0.69704,0.6971,0.69697,0.69703,261999996.0
2006-04-27 08:38:00,0.69704,0.69707,0.69699,0.69707,109800002.0
2006-04-27 08:39:00,0.69708,0.69717,0.69707,0.69707,212599995.0
2006-04-27 08:40:00,0.69716,0.69723,0.69716,0.6972,140599999.0
2006-04-27 08:41:00,0.69716,0.69718,0.69713,0.69718,145000002.0
2006-04-27 08:42:00,0.69712,0.69715,0.69703,0.69715,144600001.0
2006-04-27 08:43:00,0.69712,0.69714,0.69705,0.69705,36100001.0
2006-04-27 08:44:00,0.69706,0.69718,0.69703,0.69718,121600001.0
2006-04-27 08:45:00,0.69712,0.69712,0.69706,0.69706,39100000.0
2006-04-27 08:46:00,0.69705,0.69707,0.697,0.69705,92599998.0
2006-04-27 08:47:00,0.69703,0.69703,0.69698,0.69698,180800001.0
2006-04-27 08:48:00,0.69702,0.69709,0.69702,0.69703,152299996.0
2006-04-27 08:49:00,0.69708,0.69714,0.69706,0.69707,155900001.0
2006-04-27 08:50:00,0.69705,0.69705,0.69705,0.69705,23100001.0
2006-04-27 08:51:00,0.6971,0.69733,0.6971,0.69733,144800001.0
2006-04-27 08:52:00,0.69738,0.69752,0.69738,0.69752,99100001.0
2006-04-27 08:53:00,0.69755,0.69766,0.69755,0.69762,58800001.0
2006-04-27 08:54:00,0.69761,0.69762,0.69754,0.69754,110400002.0
2006-04-27 08:55:00,0.69753,0.69766,0.69753,0.69765,100000001.0
2006-04-27 08:56:00,0.69763,0.69766,0.69758,0.69764,201199998.0
2006-04-27 08:57:00,0.69771,0.69771,0.69759,0.69759,81100002.0
2006-04-27 08:58:00,0.69757,0.69761,0.6974,0.6974,169399999.0
2006-04-27 08:59:00,0.69733,0.69745,0.69732,0.69739,91299998.0
2006-04-27 09:00:00,0.69739,0.69742,0.69738,0.69738,66699999.0
2006-04-27 09:01:00,0.69737,0.69744,0.69736,0.69742,221200000.0
2006-04-27 09:02:00,0.69743,0.69743,0.69736,0.69737,131199999.0
2006-04-27 09:03:00,0.69742,0.69747,0.69733,0.69734,113100001.0
2006-04-27 09:04:00,0.69741,0.69742,0.69734,0.69734,131899999.0
2006-04-27 09:05:00,0.69732,0.69737,0.69725,0.6973,101100002.0
2006-04-27 09:06:00,0.69725,0.69726,0.69721,0.69725,71700001.0
2006-04-27 09:07:00,0.69728,0.6973,0.69724,0.69726,179499999.0
2006-04-27 09:08:00,0.69728,0.69735,0.69722,0.69722,218999999.0
2006-04-27 09:09:00,0.69727,0.69727,0.6972,0.6972,126999996.0
2006-04-27 09:10:00,0.69717,0.69723,0.69713,0.69723,180499996.0
2006-04-27 09:11:00,0.69723,0.69725,0.69719,0.69725,294800000.0
2006-04-27 09:12:00,0.69723,0.69727,0.69721,0.69722,146300001.0
2006-04-27 09:13:00,0.69726,0.69727,0.69719,0.69725,199900005.0
2006-04-27 09:14:00,0.69724,0.69729,0.6972,0.69729,180700000.0
2006-04-27 09:15:00,0.69732,0.69746,0.69732,0.69745,63300001.0
2006-04-27 09:16:00,0.69743,0.69746,0.69736,0.69744,48800000.0
2006-04-27 09:17:00,0.69737,0.69744,0.69735,0.69738,128200000.0
2006-04-27 09:18:00,0.69736,0.69736,0.69723,0.69729,154300002.0
2006-04-27 09:19:00,0.69732,0.69732,0.6973,0.6973,59799999.0
2006-04-27 09:20:00,0.69739,0.69739,0.69726,0.6973,241200000.0
2006-04-27 09:21:00,0.69734,0.69734,0.69727,0.69732,123199996.0
2006-04-27 09:22:00,0.6973,0.6973,0.69722,0.69728,91500001.0
2006-04-27 09:23:00,0.69727,0.69732,0.69726,0.69727,261099999.0
2006-04-27 09:24:00,0.6973,0.69737,0.6973,0.69733,103500001.0
2006-04-27 09:25:00,0.69732,0.69737,0.69731,0.69732,193500003.0
2006-04-27 09:26:00,0.69732,0.69737,0.69729,0.69729,108999999.0
2006-04-27 09:27:00,0.69733,0.69742,0.69732,0.6974,138600000.0
2006-04-27 09:28:00,0.69737,0.69739,0.6973,0.69732,114799998.0
2006-04-27 09:29:00,0.69733,0.69733,0.69718,0.69718,154100004.0
2006-04-27 09:30:00,0.69717,0.69722,0.69714,0.69715,275900007.0
2006-04-27 09:31:00,0.69712,0.69718,0.69712,0.69718,117600000.0
2006-04-27 09:32:00,0.69712,0.69722,0.69711,0.69722,62200000.0
2006-04-27 09:33:00,0.69721,0.69721,0.69713,0.69713,155100002.0
2006-04-27 09:34:00,0.69713,0.69716,0.69707,0.69711,82699998.0
2006-04-27 09:35:00,0.69715,0.69715,0.6971,0.69715,48500000.0
2006-04-27 09:36:00,0.69712,0.69718,0.69708,0.69708,95299996.0
2006-04-27 09:37:00,0.69712,0.69713,0.69712,0.69713,32600000.0
2006-04-27 09:38:00,0.69715,0.69715,0.69697,0.69697,65200000.0
2006-04-27 09:39:00,0.69692,0.69692,0.69692,0.69692,88699996.0
2006-04-27 09:40:00,0.69692,0.69693,0.69692,0.69693,45999999.0
2006-04-27 09:41:00,0.69692,0.69697,0.69691,0.69693,271600000.0
2006-04-27 09:42:00,0.69698,0.69698,0.6969,0.69697,218099997.0
2006-04-27 09:43:00,0.69695,0.69698,0.6969,0.69698,155299999.0
2006-04-27 09:44:00,0.6969,0.69692,0.6969,0.69692,42399999.0
2006-04-27 09:45:00,0.69693,0.69693,0.69687,0.69687,67700000.0
2006-04-27 09:46:00,0.69689,0.69693,0.69686,0.69687,115700002.0
2006-04-27 09:47:00,0.69694,0.69699,0.69694,0.69696,121399999.0
2006-04-27 09:48:00,0.6969,0.69705,0.6969,0.69704,108799997.0
2006-04-27 09:49:00,0.69705,0.69707,0.697,0.69703,160400002.0
2006-04-27 09:50:00,0.69708,0.69711,0.69705,0.69706,173300001.0
2006-04-27 09:51:00,0.69706,0.69713,0.69706,0.69712,73399999.0
2006-04-27 09:52:00,0.69714,0.69718,0.69709,0.69709,255400000.0
2006-04-27 09:53:00,0.6971,0.69716,0.69705,0.69714,213700001.0
2006-04-27 09:54:00,0.69714,0.69718,0.6971,0.69718,79900000.0
2006-04-27 09:55:00,0.69714,0.6972,0.69708,0.6971,260699996.0
2006-04-27 09:56:00,0.69715,0.6972,0.69711,0.6972,176100001.0
2006-04-27 09:57:00,0.69725,0.69731,0.69719,0.69731,150500000.0
2006-04-27 09:58:00,0.69743,0.69745,0.69737,0.69738,278599999.0
2006-04-27 09:59:00,0.69736,0.69737,0.69717,0.6972,111399998.0
2006-04-27 10:00:00,0.69711,0.69711,0.69703,0.69709,89300000.0
2006-04-27 10:01:00,0.69712,0.69712,0.69697,0.697,112500000.0
2006-04-27 10:02:00,0.69699,0.69705,0.69693,0.69697,259900003.0
2006-04-27 10:03:00,0.697,0.69708,0.69697,0.69708,254999999.0
2006-04-27 10:04:00,0.69707,0.69712,0.69703,0.69703,168800003.0
2006-04-27 10:05:00,0.69704,0.69711,0.69704,0.69709,86299999.0
2006-04-27 10:06:00,0.69705,0.69712,0.69703,0.6971,328200006.0
2006-04-27 10:07:00,0.6971,0.69716,0.6971,0.69715,102300003.0
2006-04-27 10:08:00,0.69714,0.69716,0.69707,0.69715,128200001.0
2006-04-27 10:09:00,0.69708,0.69708,0.69697,0.69698,214900000.0
2006-04-27 10:10:00,0.69701,0.69701,0.69692,0.69692,38700000.0
2006-04-27 10:11:00,0.69689,0.69695,0.69689,0.69695,269799998.0
2006-04-27 10:12:00,0.69689,0.69695,0.69682,0.69694,119200002.0
2006-04-27 10:13:00,0.69695,0.69707,0.69692,0.69707,203199997.0
2006-04-27 10:14:00,0.69708,0.6971,0.69701,0.69709,125299999.0
2006-04-27 10:15:00,0.69717,0.69723,0.69716,0.69717,112300002.0
2006-04-27 10:16:00,0.69717,0.69721,0.69716,0.6972,165800004.0
2006-04-27 10:17:00,0.69718,0.69724,0.69715,0.69715,302200007.0
2006-04-27 10:18:00,0.69716,0.6972,0.69716,0.69717,74200001.0
2006-04-27 10:19:00,0.69719,0.69719,0.69711,0.69712,145900001.0
2006-04-27 10:20:00,0.69708,0.69708,0.69687,0.69693,111399999.0
2006-04-27 10:21:00,0.69691,0.69693,0.69682,0.69693,174399998.0
2006-04-27 10:22:00,0.69695,0.69697,0.6969,0.69695,101299998.0
2006-04-27 10:23:00,0.69692,0.69693,0.69681,0.69693,151800001.0
2006-04-27 10:24:00,0.69696,0.69699,0.69693,0.69693,190300003.0
2006-04-27 10:25:00,0.69697,0.69706,0.69697,0.69705,109200002.0
2006-04-27 10:26:00,0.69704,0.6971,0.69699,0.69699,222800003.0
2006-04-27 10:27:00,0.69698,0.69705,0.69694,0.69702,88499998.0
2006-04-27 10:28:00,0.697,0.6971,0.697,0.69705,264600000.0
2006-04-27 10:29:00,0.697,0.69705,0.69688,0.69688,176500002.0
2006-04-27 10:30:00,0.69687,0.69693,0.69685,0.69685,111300001.0
2006-04-27 10:31:00,0.69688,0.69688,0.69683,0.69685,123699999.0
2006-04-27 10:32:00,0.69689,0.69695,0.69686,0.69687,74600001.0
2006-04-27 10:33:00,0.69683,0.69683,0.69672,0.69672,106299997.0
2006-04-27 10:34:00,0.69672,0.69677,0.6967,0.69677,131000001.0
2006-04-27 10:35:00,0.69682,0.69683,0.69677,0.69682,160400002.0
2006-04-27 10:36:00,0.6968,0.69683,0.69675,0.69677,160000001.0
2006-04-27 10:37:00,0.69672,0.69678,0.69672,0.69675,273800003.0
2006-04-27 10:38:00,0.69672,0.69686,0.69671,0.69686,185400002.0
2006-04-27 10:39:00,0.69684,0.69684,0.69679,0.69679,50300001.0
2006-04-27 10:40:00,0.6968,0.69687,0.6968,0.69682,79899999.0
2006-04-27 10:41:00,0.69683,0.69685,0.69675,0.69684,152799998.0
2006-04-27 10:42:00,0.69687,0.69692,0.69685,0.69685,118100002.0
2006-04-27 10:43:00,0.6969,0.69691,0.69685,0.6969,107900001.0
2006-04-27 10:44:00,0.69686,0.69688,0.69683,0.69688,84599999.0
2006-04-27 10:45:00,0.69691,0.69701,0.6969,0.69701,175700002.0
2006-04-27 10:46:00,0.69697,0.69711,0.69697,0.69706,132399998.0
2006-04-27 10:47:00,0.69707,0.6971,0.69698,0.697,155299995.0
2006-04-27 10:48:00,0.697,0.69704,0.697,0.69704,61500000.0
2006-04-27 10:49:00,0.6971,0.6971,0.69696,0.69708,233199999.0
2006-04-27 10:50:00,0.69703,0.69712,0.69703,0.69705,101300000.0
2006-04-27 10:51:00,0.6971,0.69715,0.69702,0.69706,149800004.0
2006-04-27 10:52:00,0.69708,0.69713,0.69708,0.69708,120700000.0
2006-04-27 10:53:00,0.69701,0.69706,0.697,0.69703,323399999.0
2006-04-27 10:54:00,0.69705,0.69706,0.69703,0.69705,90000000.0
2006-04-27 10:55:00,0.69705,0.69709,0.69692,0.69702,170500001.0
2006-04-27 10:56:00,0.69695,0.69699,0.69691,0.69699,166500000.0
2006-04-27 10:57:00,0.69693,0.69702,0.69692,0.69697,196600000.0
2006-04-27 10:58:00,0.69695,0.69695,0.69691,0.69695,107000003.0
2006-04-27 10:59:00,0.69693,0.69698,0.69687,0.69692,177500001.0
2006-04-27 11:00:00,0.69692,0.69706,0.69692,0.69705,115599999.0
2006-04-27 11:01:00,0.6971,0.69718,0.6971,0.69714,133500002.0
2006-04-27 11:02:00,0.69712,0.69719,0.69712,0.69713,206899997.0
2006-04-27 11:03:00,0.69715,0.69718,0.69711,0.69718,104400000.0
2006-04-27 11:04:00,0.69719,0.69732,0.69719,0.69732,247400002.0
2006-04-27 11:05:00,0.69727,0.69727,0.69717,0.69727,51000000.0
2006-04-27 11:06:00,0.69728,0.69728,0.69717,0.69717,150700001.0
2006-04-27 11:07:00,0.69712,0.69717,0.69709,0.69709,75500001.0
2006-04-27 11:08:00,0.69716,0.69716,0.69706,0.6971,246400005.0
2006-04-27 11:09:00,0.69712,0.69717,0.69712,0.69712,106800003.0
2006-04-27 11:10:00,0.69712,0.69716,0.69712,0.69714,74500000.0
2006-04-27 11:11:00,0.69722,0.69727,0.69722,0.69723,54500000.0
2006-04-27 11:12:00,0.69722,0.69722,0.69711,0.69711,160500001.0
2006-04-27 11:13:00,0.6971,0.69715,0.69706,0.6971,251800002.0
2006-04-27 11:14:00,0.69713,0.69713,0.697,0.69703,187700005.0
2006-04-27 11:15:00,0.69705,0.69705,0.69695,0.69703,139400000.0
2006-04-27 11:16:00,0.69704,0.69705,0.697,0.69705,191299999.0
2006-04-27 11:17:00,0.69703,0.69703,0.69694,0.69698,168500001.0
2006-04-27 11:18:00,0.69698,0.69702,0.69695,0.69702,121300005.0
2006-04-27 11:19:00,0.69703,0.69705,0.69695,0.69705,288200000.0
2006-04-27 11:20:00,0.69702,0.69705,0.697,0.697,59700001.0
2006-04-27 11:21:00,0.69704,0.69705,0.697,0.69705,274999996.0
2006-04-27 11:22:00,0.69703,0.69703,0.69694,0.69697,174899997.0
2006-04-27 11:23:00,0.69699,0.69699,0.69693,0.69697,168700003.0
2006-04-27 11:24:00,0.69698,0.69698,0.69688,0.69694,101300001.0
2006-04-27 11:25:00,0.69692,0.69697,0.69687,0.6969,136900002.0
2006-04-27 11:26:00,0.6969,0.69693,0.69685,0.69693,160200000.0
2006-04-27 11:27:00,0.6969,0.6969,0.69685,0.69685,72100001.0
2006-04-27 11:28:00,0.69682,0.69688,0.69678,0.69686,166800003.0
2006-04-27 11:29:00,0.69688,0.69688,0.69682,0.69682,153299997.0
2006-04-27 11:30:00,0.69688,0.6969,0.69683,0.6969,249200000.0
2006-04-27 11:31:00,0.69686,0.69688,0.69681,0.69681,168300000.0
2006-04-27 11:32:00,0.69685,0.69687,0.69675,0.69675,132299999.0
2006-04-27 11:33:00,0.69675,0.69675,0.69665,0.69667,154900001.0
2006-04-27 11:34:00,0.69672,0.69678,0.69664,0.69664,170600000.0
2006-04-27 11:35:00,0.69663,0.69663,0.69656,0.69661,72200000.0
2006-04-27 11:36:00,0.69661,0.69664,0.69655,0.69655,216999993.0
2006-04-27 11:37:00,0.69659,0.69665,0.69658,0.6966,134699998.0
2006-04-27 11:38:00,0.69653,0.69655,0.69653,0.69655,45900002.0
2006-04-27 11:39:00,0.69654,0.69656,0.69649,0.69649,103100001.0
2006-04-27 11:40:00,0.69654,0.69666,0.69654,0.69666,68900000.0
2006-04-27 11:41:00,0.69663,0.69667,0.69658,0.69664,175900004.0
2006-04-27 11:42:00,0.69664,0.69664,0.69658,0.69662,332099998.0
2006-04-27 11:43:00,0.69665,0.69671,0.69664,0.6967,106600000.0
2006-04-27 11:44:00,0.69664,0.69665,0.69661,0.69665,120600000.0
2006-04-27 11:45:00,0.69661,0.69661,0.69655,0.69658,202899996.0
2006-04-27 11:46:00,0.69656,0.69662,0.69654,0.69655,198699995.0
2006-04-27 11:47:00,0.69656,0.69661,0.69651,0.69657,119200001.0
2006-04-27 11:48:00,0.69653,0.69657,0.69649,0.69657,178800002.0
2006-04-27 11:49:00,0.69657,0.69663,0.69652,0.69663,193099999.0
2006-04-27 11:50:00,0.69655,0.69659,0.69655,0.69656,172799996.0
2006-04-27 11:51:00,0.69653,0.69653,0.69645,0.69649,181200001.0
2006-04-27 11:52:00,0.69655,0.69655,0.69647,0.69654,156799997.0
2006-04-27 11:53:00,0.69651,0.69658,0.69646,0.69658,113999998.0
2006-04-27 11:54:00,0.6965,0.69653,0.6965,0.6965,44699998.0
2006-04-27 11:55:00,0.69652,0.69652,0.69632,0.69632,257400002.0
2006-04-27 11:56:00,0.69629,0.6965,0.69629,0.6965,143300001.0
2006-04-27 11:57:00,0.69656,0.69656,0.69641,0.69655,121200001.0
2006-04-27 11:58:00,0.69657,0.6966,0.69653,0.69653,134799997.0
2006-04-27 11:59:00,0.69656,0.69661,0.69652,0.69655,147699996.0
2006-04-27 12:00:00,0.69647,0.69667,0.69647,0.69667,201700004.0
2006-04-27 12:01:00,0.69671,0.69671,0.69658,0.6966,184299998.0
2006-04-27 12:02:00,0.69667,0.69668,0.69658,0.69666,239400003.0
2006-04-27 12:03:00,0.69659,0.69667,0.69654,0.69654,266799998.0
2006-04-27 12:04:00,0.69648,0.69648,0.69638,0.69638,39800000.0
2006-04-27 12:05:00,0.69641,0.69645,0.69638,0.69641,149900004.0
2006-04-27 12:06:00,0.69641,0.69652,0.69641,0.69652,66900000.0
2006-04-27 12:07:00,0.69658,0.6966,0.6965,0.69657,173300003.0
2006-04-27 12:08:00,0.69666,0.69673,0.69659,0.69673,167500001.0
2006-04-27 12:09:00,0.69664,0.69668,0.6966,0.69662,229600000.0
2006-04-27 12:10:00,0.69661,0.69661,0.69656,0.6966,109900001.0
2006-04-27 12:11:00,0.69661,0.69672,0.69661,0.69672,180500001.0
2006-04-27 12:12:00,0.69668,0.69668,0.69661,0.69661,143499995.0
2006-04-27 12:13:00,0.69664,0.69666,0.69661,0.69665,189600003.0
2006-04-27 12:14:00,0.69663,0.69663,0.69652,0.69652,138000000.0
2006-04-27 12:15:00,0.69645,0.69645,0.69633,0.69643,139699995.0
2006-04-27 12:16:00,0.6964,0.69643,0.69632,0.69635,133699998.0
2006-04-27 12:17:00,0.69635,0.69644,0.69633,0.69642,111500004.0
2006-04-27 12:18:00,0.69642,0.69644,0.69638,0.69638,187999994.0
2006-04-27 12:19:00,0.69642,0.69644,0.69639,0.6964,114400000.0
2006-04-27 12:20:00,0.69639,0.69639,0.69636,0.69636,131800001.0
2006-04-27 12:21:00,0.69637,0.69649,0.69637,0.69649,199799997.0
2006-04-27 12:22:00,0.69654,0.69656,0.69647,0.6965,189100002.0
2006-04-27 12:23:00,0.69653,0.6966,0.69651,0.6966,153600001.0
2006-04-27 12:24:00,0.69662,0.69664,0.69659,0.69661,78899999.0
2006-04-27 12:25:00,0.69661,0.69665,0.69661,0.69661,56800001.0
2006-04-27 12:26:00,0.69656,0.69661,0.69654,0.69661,113600002.0
2006-04-27 12:27:00,0.6967,0.6968,0.6967,0.69676,162799999.0
2006-04-27 12:28:00,0.69678,0.69683,0.69678,0.6968,208300001.0
2006-04-27 12:29:00,0.6968,0.69688,0.69679,0.69688,90200001.0
2006-04-27 12:30:00,0.69688,0.69698,0.69688,0.69694,95699998.0
2006-04-27 12:31:00,0.69691,0.69698,0.6969,0.69692,179799999.0
2006-04-27 12:32:00,0.69691,0.69693,0.6969,0.6969,171700002.0
2006-04-27 12:33:00,0.69693,0.69697,0.69692,0.69692,134799999.0
2006-04-27 12:34:00,0.69689,0.69695,0.69689,0.69693,161399998.0
2006-04-27 12:35:00,0.6969,0.69691,0.69682,0.69687,195099995.0
2006-04-27 12:36:00,0.69678,0.69687,0.69665,0.6967,136500002.0
2006-04-27 12:37:00,0.69673,0.69676,0.69654,0.69655,138900000.0
2006-04-27 12:38:00,0.69657,0.69665,0.69652,0.69655,150999998.0
2006-04-27 12:39:00,0.69664,0.69664,0.69655,0.69655,142500002.0
2006-04-27 12:40:00,0.69646,0.69659,0.69645,0.69659,127899998.0
2006-04-27 12:41:00,0.69661,0.69666,0.69657,0.69661,176499997.0
2006-04-27 12:42:00,0.6966,0.69673,0.6966,0.69673,114200003.0
2006-04-27 12:43:00,0.69663,0.69673,0.69655,0.69662,184200000.0
2006-04-27 12:44:00,0.69661,0.69665,0.69661,0.69663,108899998.0
2006-04-27 12:45:00,0.69667,0.69667,0.69661,0.69661,129500002.0
2006-04-27 12:46:00,0.69663,0.69663,0.69657,0.69657,149900002.0
2006-04-27 12:47:00,0.69658,0.69663,0.69648,0.69648,148699999.0
2006-04-27 12:48:00,0.69644,0.69644,0.69631,0.69635,64600001.0
2006-04-27 12:49:00,0.69633,0.69641,0.69632,0.69632,73500002.0
2006-04-27 12:50:00,0.69634,0.69635,0.69627,0.69627,284399995.0
2006-04-27 12:51:00,0.69625,0.69634,0.69622,0.6963,121499998.0
2006-04-27 12:52:00,0.69633,0.69633,0.69632,0.69632,31000000.0
2006-04-27 12:53:00,0.69641,0.69645,0.69631,0.69645,156500002.0
2006-04-27 12:54:00,0.69639,0.69645,0.69639,0.69642,95499996.0
2006-04-27 12:55:00,0.69638,0.6964,0.69627,0.69637,178000001.0
2006-04-27 12:56:00,0.69639,0.69649,0.69639,0.69642,185700000.0
2006-04-27 12:57:00,0.69648,0.69649,0.69648,0.69649,29599999.0
2006-04-27 12:58:00,0.6965,0.69653,0.6965,0.6965,87000000.0
2006-04-27 12:59:00,0.69652,0.69662,0.69652,0.69658,164399997.0
2006-04-27 13:00:00,0.6966,0.69663,0.69659,0.69661,97900002.0
2006-04-27 13:01:00,0.69665,0.69665,0.6966,0.6966,111000003.0
2006-04-27 13:02:00,0.69658,0.69662,0.69658,0.69662,16700000.0
2006-04-27 13:03:00,0.69655,0.69664,0.69654,0.69659,132399999.0
2006-04-27 13:04:00,0.69657,0.69665,0.69657,0.6966,145199998.0
2006-04-27 13:05:00,0.69662,0.69662,0.6966,0.6966,37000000.0
2006-04-27 13:06:00,0.69662,0.69663,0.69654,0.69662,181600000.0
2006-04-27 13:07:00,0.69691,0.69699,0.69671,0.69684,187500001.0
2006-04-27 13:08:00,0.69664,0.69668,0.69663,0.69668,78600001.0
2006-04-27 13:09:00,0.69668,0.69668,0.69659,0.69668,134100001.0
2006-04-27 13:10:00,0.69658,0.69658,0.69651,0.69655,148399999.0
2006-04-27 13:11:00,0.6965,0.69659,0.69649,0.69649,111500001.0
2006-04-27 13:12:00,0.69659,0.69659,0.69652,0.69653,73199999.0
2006-04-27 13:13:00,0.69642,0.69642,0.69631,0.69633,135800004.0
2006-04-27 13:14:00,0.69631,0.69632,0.69625,0.6963,187700001.0
2006-04-27 13:15:00,0.69623,0.6963,0.69622,0.69629,93899999.0
2006-04-27 13:16:00,0.69627,0.6963,0.69627,0.69628,274600003.0
2006-04-27 13:17:00,0.69633,0.69634,0.69624,0.69634,142299998.0
2006-04-27 13:18:00,0.69628,0.69635,0.69626,0.69634,170499998.0
2006-04-27 13:19:00,0.69632,0.69635,0.69632,0.69635,104299999.0
2006-04-27 13:20:00,0.69633,0.69641,0.69631,0.69641,185900001.0
2006-04-27 13:21:00,0.69638,0.69644,0.69638,0.69644,109200003.0
2006-04-27 13:22:00,0.69642,0.69643,0.69642,0.69643,33700001.0
2006-04-27 13:23:00,0.69645,0.69657,0.69645,0.69657,58100002.0
2006-04-27 13:24:00,0.69657,0.69659,0.69657,0.69659,74999998.0
2006-04-27 13:25:00,0.69654,0.69654,0.69647,0.69647,181700000.0
2006-04-27 13:26:00,0.6965,0.69654,0.69646,0.69654,69400001.0
2006-04-27 13:27:00,0.69655,0.69664,0.69652,0.6966,159699997.0
2006-04-27 13:28:00,0.69656,0.69662,0.69656,0.69661,106900001.0
2006-04-27 13:29:00,0.69663,0.69663,0.69655,0.6966,208900000.0
2006-04-27 13:30:00,0.6966,0.69661,0.69655,0.69661,145899999.0
2006-04-27 13:31:00,0.69661,0.69661,0.69652,0.69657,123800003.0
2006-04-27 13:32:00,0.69662,0.69663,0.69655,0.69659,165400003.0
2006-04-27 13:33:00,0.6965,0.6965,0.69646,0.69646,79100001.0
2006-04-27 13:34:00,0.69649,0.69649,0.69641,0.69642,94600001.0
2006-04-27 13:35:00,0.69644,0.69647,0.69638,0.69641,124699998.0
2006-04-27 13:36:00,0.69643,0.69643,0.69626,0.69634,135600000.0
2006-04-27 13:37:00,0.69629,0.69639,0.69628,0.69635,171599999.0
2006-04-27 13:38:00,0.69628,0.69628,0.69626,0.69626,21400001.0
2006-04-27 13:39:00,0.69615,0.69617,0.69603,0.69604,201000000.0
2006-04-27 13:40:00,0.69609,0.69609,0.69593,0.69602,77000001.0
2006-04-27 13:41:00,0.69602,0.69604,0.69595,0.69598,167900001.0
2006-04-27 13:42:00,0.69603,0.69603,0.69591,0.69595,105500003.0
2006-04-27 13:43:00,0.69592,0.69594,0.69589,0.69589,98199998.0
2006-04-27 13:44:00,0.6959,0.69595,0.69581,0.69581,206599994.0
2006-04-27 13:45:00,0.69583,0.69587,0.69582,0.69585,189200001.0
2006-04-27 13:46:00,0.69585,0.69593,0.69585,0.69589,141499997.0
2006-04-27 13:47:00,0.69593,0.69596,0.69588,0.69594,247799996.0
2006-04-27 13:48:00,0.69598,0.69598,0.69585,0.69592,129500000.0
2006-04-27 13:49:00,0.69595,0.696,0.69586,0.69595,146800002.0
2006-04-27 13:50:00,0.69587,0.69596,0.69586,0.69593,251599999.0
2006-04-27 13:51:00,0.6959,0.69596,0.69588,0.69591,127500000.0
2006-04-27 13:52:00,0.69588,0.69591,0.69578,0.69578,228900005.0
2006-04-27 13:53:00,0.69581,0.69581,0.69569,0.69575,204900003.0
2006-04-27 13:54:00,0.69573,0.69578,0.6957,0.69573,84699999.0
2006-04-27 13:55:00,0.69574,0.69583,0.69574,0.69578,143300003.0
2006-04-27 13:56:00,0.69579,0.69595,0.69579,0.69595,198300001.0
2006-04-27 13:57:00,0.69595,0.696,0.69589,0.69598,190999997.0
2006-04-27 13:58:00,0.696,0.69605,0.69598,0.69601,138099999.0
2006-04-27 13:59:00,0.69601,0.69608,0.696,0.69605,69200000.0
2006-04-27 14:00:00,0.69603,0.69603,0.69594,0.69602,224500001.0
2006-04-27 14:01:00,0.69601,0.69601,0.69583,0.6959,153000003.0
2006-04-27 14:02:00,0.69591,0.696,0.69588,0.69595,244000001.0
2006-04-27 14:03:00,0.69592,0.69592,0.69581,0.69582,208200003.0
2006-04-27 14:04:00,0.69585,0.69598,0.69583,0.69598,80599997.0
2006-04-27 14:05:00,0.69595,0.69604,0.69595,0.69601,65600001.0
2006-04-27 14:06:00,0.69604,0.69606,0.69595,0.69595,257200002.0
2006-04-27 14:07:00,0.6959,0.69592,0.69577,0.69577,285400001.0
2006-04-27 14:08:00,0.69577,0.69577,0.69566,0.69573,221599999.0
2006-04-27 14:09:00,0.69572,0.69576,0.69564,0.69575,288100006.0
2006-04-27 14:10:00,0.69576,0.69576,0.69568,0.69575,188899996.0
2006-04-27 14:11:00,0.69573,0.6958,0.69571,0.69571,115600001.0
2006-04-27 14:12:00,0.69572,0.69587,0.69571,0.69576,157500003.0
2006-04-27 14:13:00,0.69581,0.69582,0.69573,0.6958,222299996.0
2006-04-27 14:14:00,0.69578,0.6958,0.6957,0.6957,199800001.0
2006-04-27 14:15:00,0.69567,0.6957,0.69562,0.69565,215400000.0
2006-04-27 14:16:00,0.69568,0.69568,0.69564,0.69566,141199996.0
2006-04-27 14:17:00,0.6957,0.69577,0.69568,0.69572,108699999.0
2006-04-27 14:18:00,0.69574,0.69575,0.69568,0.69572,172300001.0
2006-04-27 14:19:00,0.6957,0.69578,0.69565,0.69574,188099998.0
2006-04-27 14:20:00,0.69575,0.69585,0.69574,0.69577,140699996.0
2006-04-27 14:21:00,0.69578,0.69583,0.69574,0.69578,157399997.0
2006-04-27 14:22:00,0.69576,0.69595,0.69575,0.69588,159300000.0
2006-04-27 14:23:00,0.69592,0.69595,0.69583,0.69585,111699998.0
2006-04-27 14:24:00,0.69584,0.69584,0.69573,0.69573,99300000.0
2006-04-27 14:25:00,0.69572,0.69578,0.69572,0.69572,227400004.0
2006-04-27 14:26:00,0.69573,0.69579,0.6957,0.6957,171299999.0
2006-04-27 14:27:00,0.69567,0.69568,0.69556,0.69556,134099999.0
2006-04-27 14:28:00,0.69551,0.69554,0.69542,0.69545,209100005.0
2006-04-27 14:29:00,0.69537,0.69545,0.6953,0.69532,171700003.0
2006-04-27 14:30:00,0.69532,0.69543,0.6953,0.69539,180100005.0
2006-04-27 14:31:00,0.6954,0.69546,0.69536,0.69537,114600000.0
2006-04-27 14:32:00,0.69543,0.69547,0.69543,0.69547,129500000.0
2006-04-27 14:33:00,0.69545,0.69552,0.69545,0.69547,174899999.0
2006-04-27 14:34:00,0.69555,0.69557,0.69546,0.69546,174200005.0
2006-04-27 14:35:00,0.69546,0.69547,0.69545,0.69546,58200001.0
2006-04-27 14:36:00,0.69552,0.69553,0.69548,0.69549,148199998.0
2006-04-27 14:37:00,0.6955,0.69554,0.69547,0.69547,44700000.0
2006-04-27 14:38:00,0.69549,0.69549,0.6954,0.6954,183399997.0
2006-04-27 14:39:00,0.69539,0.6955,0.69539,0.6955,100500001.0
2006-04-27 14:40:00,0.69552,0.69552,0.69544,0.69545,205300002.0
2006-04-27 14:41:00,0.69546,0.69547,0.69532,0.69532,58200000.0
2006-04-27 14:42:00,0.69526,0.69531,0.69523,0.69528,161899998.0
2006-04-27 14:43:00,0.69529,0.69532,0.69526,0.69528,164099999.0
2006-04-27 14:44:00,0.69526,0.69528,0.69524,0.69528,149600002.0
2006-04-27 14:45:00,0.69532,0.6954,0.69532,0.69533,149600001.0
2006-04-27 14:46:00,0.69536,0.69536,0.69529,0.6953,197699997.0
2006-04-27 14:47:00,0.69531,0.69533,0.69531,0.69533,66500000.0
2006-04-27 14:48:00,0.69538,0.69538,0.69529,0.69533,270600000.0
2006-04-27 14:49:00,0.69538,0.69539,0.69533,0.69539,78200002.0
2006-04-27 14:50:00,0.69543,0.6955,0.69543,0.6955,26400000.0
2006-04-27 14:51:00,0.69548,0.69552,0.69547,0.69547,157000000.0
2006-04-27 14:52:00,0.69542,0.69547,0.69537,0.69537,70600001.0
2006-04-27 14:53:00,0.69535,0.69536,0.69534,0.69536,171900002.0
2006-04-27 14:54:00,0.6953,0.6953,0.69527,0.69527,129300000.0
2006-04-27 14:55:00,0.6953,0.69541,0.6953,0.69541,130599998.0
2006-04-27 14:56:00,0.69545,0.69545,0.69535,0.69535,252200000.0
2006-04-27 14:57:00,0.69527,0.69527,0.69505,0.69505,105200003.0
2006-04-27 14:58:00,0.69515,0.6952,0.69514,0.69518,101599999.0
2006-04-27 14:59:00,0.6952,0.69529,0.6952,0.69526,127900001.0
2006-04-27 15:00:00,0.69523,0.69534,0.69521,0.69521,161900000.0
2006-04-27 15:01:00,0.69524,0.69529,0.6952,0.69521,63000000.0
2006-04-27 15:02:00,0.69528,0.69536,0.69528,0.69532,79700002.0
2006-04-27 15:03:00,0.69533,0.69538,0.6953,0.6953,153700002.0
2006-04-27 15:04:00,0.6953,0.69536,0.6953,0.69532,98899998.0
2006-04-27 15:05:00,0.69532,0.69541,0.69532,0.69541,94800000.0
2006-04-27 15:06:00,0.69541,0.69544,0.69534,0.69543,169299999.0
2006-04-27 15:07:00,0.69545,0.69545,0.69531,0.69535,204300006.0
2006-04-27 15:08:00,0.69534,0.69536,0.69525,0.69525,281000002.0
2006-04-27 15:09:00,0.69526,0.69526,0.69522,0.69523,61600002.0
2006-04-27 15:10:00,0.69525,0.69528,0.69519,0.69523,133100001.0
2006-04-27 15:11:00,0.69529,0.69536,0.69523,0.69536,99300002.0
2006-04-27 15:12:00,0.69533,0.69533,0.69525,0.69527,108400001.0
2006-04-27 15:13:00,0.6953,0.69532,0.69527,0.69527,233699996.0
2006-04-27 15:14:00,0.69529,0.69536,0.69529,0.69529,119800000.0
2006-04-27 15:15:00,0.69531,0.6954,0.69531,0.69537,109600000.0
2006-04-27 15:16:00,0.69531,0.69538,0.69531,0.69538,145600004.0
2006-04-27 15:17:00,0.69541,0.69542,0.69539,0.6954,175600000.0
2006-04-27 15:18:00,0.69533,0.69536,0.69527,0.69528,137599998.0
2006-04-27 15:19:00,0.6952,0.69529,0.6952,0.69526,107100002.0
2006-04-27 15:20:00,0.69532,0.69538,0.69532,0.69532,95499999.0
2006-04-27 15:21:00,0.6953,0.6953,0.6953,0.6953,75399997.0
2006-04-27 15:22:00,0.6953,0.69532,0.69527,0.69528,146400000.0
2006-04-27 15:23:00,0.69525,0.69535,0.69524,0.69531,134800002.0
2006-04-27 15:24:00,0.69539,0.69544,0.69535,0.6954,311999998.0
2006-04-27 15:25:00,0.69544,0.69544,0.69539,0.69539,96499998.0
2006-04-27 15:26:00,0.69544,0.69544,0.69531,0.69539,65400001.0
2006-04-27 15:27:00,0.69538,0.69543,0.69537,0.69542,88700003.0
2006-04-27 15:28:00,0.69546,0.69546,0.69537,0.69545,90800000.0
2006-04-27 15:29:00,0.69547,0.6955,0.69543,0.6955,119100002.0
2006-04-27 15:30:00,0.69548,0.69548,0.69537,0.69538,144799996.0
2006-04-27 15:31:00,0.69539,0.69552,0.69539,0.69552,189299998.0
2006-04-27 15:32:00,0.69554,0.69561,0.6955,0.69553,250999999.0
2006-04-27 15:33:00,0.69554,0.69564,0.6955,0.69559,144100001.0
2006-04-27 15:34:00,0.6956,0.6957,0.69553,0.69553,289900001.0
2006-04-27 15:35:00,0.6956,0.6956,0.69553,0.69559,79600001.0
2006-04-27 15:36:00,0.69561,0.69566,0.69561,0.69562,133500004.0
2006-04-27 15:37:00,0.69561,0.69568,0.69561,0.69561,166500005.0
2006-04-27 15:38:00,0.69568,0.69568,0.69555,0.6956,158699997.0
2006-04-27 15:39:00,0.69558,0.69563,0.69558,0.69558,243800001.0
2006-04-27 15:40:00,0.69563,0.69564,0.69561,0.69564,45800001.0
2006-04-27 15:41:00,0.6956,0.69565,0.69556,0.69557,127699999.0
2006-04-27 15:42:00,0.6956,0.69566,0.69558,0.69566,130400000.0
2006-04-27 15:43:00,0.69564,0.69567,0.6956,0.6956,239199999.0
2006-04-27 15:44:00,0.69561,0.69566,0.69557,0.69563,166399998.0
2006-04-27 15:45:00,0.69563,0.69567,0.69558,0.6956,186700003.0
2006-04-27 15:46:00,0.69556,0.69563,0.69553,0.69563,188800000.0
2006-04-27 15:47:00,0.69565,0.69567,0.69553,0.69553,288600003.0
2006-04-27 15:48:00,0.69556,0.6956,0.69552,0.6956,193400002.0
2006-04-27 15:49:00,0.69564,0.69568,0.69554,0.69554,173600001.0
2006-04-27 15:50:00,0.69554,0.69562,0.69554,0.6956,87700000.0
2006-04-27 15:51:00,0.69568,0.69573,0.69563,0.69563,155199998.0
2006-04-27 15:52:00,0.69556,0.6956,0.69556,0.69556,121099998.0
2006-04-27 15:53:00,0.69559,0.69564,0.69554,0.69554,130399995.0
2006-04-27 15:54:00,0.69558,0.69569,0.69558,0.69565,112000000.0
2006-04-27 15:55:00,0.69566,0.69572,0.69566,0.69569,149100003.0
2006-04-27 15:56:00,0.69574,0.6958,0.69572,0.69574,152500004.0
2006-04-27 15:57:00,0.69571,0.69592,0.69571,0.69588,190299996.0
2006-04-27 15:58:00,0.69595,0.69602,0.69581,0.69581,158000000.0
2006-04-27 15:59:00,0.69577,0.69578,0.69569,0.69569,118799998.0
2006-04-27 16:00:00,0.69577,0.69661,0.69577,0.69661,153700004.0
2006-04-27 16:01:00,0.69676,0.69689,0.69675,0.69675,91600001.0
2006-04-27 16:02:00,0.69675,0.69675,0.69675,0.69675,24900000.0
2006-04-27 16:03:00,0.69675,0.69675,0.69673,0.69675,132900000.0
2006-04-27 16:04:00,0.69667,0.69667,0.69639,0.6964,119200003.0
2006-04-27 16:05:00,0.6964,0.6967,0.6964,0.6967,164200000.0
2006-04-27 16:06:00,0.6968,0.69684,0.69663,0.69664,198899998.0
2006-04-27 16:07:00,0.69659,0.69674,0.69655,0.69655,199199999.0
2006-04-27 16:08:00,0.69656,0.6966,0.69643,0.69646,227300000.0
2006-04-27 16:09:00,0.69655,0.69664,0.69647,0.69649,126800001.0
2006-04-27 16:10:00,0.69646,0.69654,0.69642,0.69651,234700001.0
2006-04-27 16:11:00,0.6965,0.69654,0.6964,0.69653,82899998.0
2006-04-27 16:12:00,0.69653,0.6966,0.69642,0.69645,114100000.0
2006-04-27 16:13:00,0.69645,0.69645,0.69637,0.69643,175800001.0
2006-04-27 16:14:00,0.69647,0.69652,0.6963,0.69632,121600000.0
2006-04-27 16:15:00,0.69636,0.69639,0.69608,0.69628,205500004.0
2006-04-27 16:16:00,0.69626,0.69626,0.69601,0.69615,173199999.0
2006-04-27 16:17:00,0.69619,0.69635,0.69619,0.69627,242799996.0
2006-04-27 16:18:00,0.69642,0.69652,0.69642,0.69647,132399999.0
2006-04-27 16:19:00,0.69644,0.69662,0.69641,0.69654,185300001.0
2006-04-27 16:20:00,0.69644,0.69664,0.69641,0.69647,134799997.0
2006-04-27 16:21:00,0.69652,0.69661,0.69639,0.69639,48599999.0
2006-04-27 16:22:00,0.69642,0.69645,0.69632,0.69636,181200001.0
2006-04-27 16:23:00,0.69643,0.69644,0.69615,0.69615,137600000.0
2006-04-27 16:24:00,0.69619,0.6962,0.69604,0.69605,303300000.0
2006-04-27 16:25:00,0.696,0.69633,0.696,0.69633,123000000.0
2006-04-27 16:26:00,0.69634,0.69645,0.69631,0.69633,219800000.0
2006-04-27 16:27:00,0.69628,0.69641,0.6962,0.69621,187900002.0
2006-04-27 16:28:00,0.69624,0.69638,0.69616,0.69626,149700003.0
2006-04-27 16:29:00,0.69639,0.69643,0.69615,0.69615,175100002.0
2006-04-27 16:30:00,0.69613,0.69634,0.69613,0.69632,62299999.0
2006-04-27 16:31:00,0.69624,0.69639,0.6962,0.69633,170599998.0
2006-04-27 16:32:00,0.6963,0.69634,0.69608,0.69613,202200004.0
2006-04-27 16:33:00,0.69619,0.69627,0.69607,0.69612,86799999.0
2006-04-27 16:34:00,0.69618,0.69627,0.69613,0.69627,148400002.0
2006-04-27 16:35:00,0.69619,0.69619,0.69598,0.69602,71899998.0
2006-04-27 16:36:00,0.696,0.69607,0.69596,0.69596,113300002.0
2006-04-27 16:37:00,0.69594,0.69597,0.69587,0.69589,199399998.0
2006-04-27 16:38:00,0.69592,0.69592,0.69577,0.69578,191899999.0
2006-04-27 16:39:00,0.69579,0.69584,0.6957,0.6957,192900000.0
2006-04-27 16:40:00,0.69576,0.69579,0.69568,0.69575,75900001.0
2006-04-27 16:41:00,0.69573,0.69585,0.69573,0.69582,167700000.0
2006-04-27 16:42:00,0.69575,0.69579,0.69568,0.69568,240899998.0
2006-04-27 16:43:00,0.69561,0.69567,0.69534,0.69534,87600003.0
2006-04-27 16:44:00,0.69517,0.69526,0.69515,0.69522,148200002.0
2006-04-27 16:45:00,0.69522,0.69522,0.69503,0.69512,264599999.0
2006-04-27 16:46:00,0.69513,0.69543,0.69513,0.69543,189699998.0
2006-04-27 16:47:00,0.69545,0.69547,0.69532,0.69532,128799996.0
2006-04-27 16:48:00,0.69525,0.69538,0.6952,0.69521,165199998.0
2006-04-27 16:49:00,0.69524,0.69527,0.69512,0.69521,85399999.0
2006-04-27 16:50:00,0.6952,0.69525,0.69512,0.69515,149199998.0
2006-04-27 16:51:00,0.69522,0.69532,0.69522,0.6953,66400001.0
2006-04-27 16:52:00,0.69526,0.69534,0.69517,0.69533,46200001.0
2006-04-27 16:53:00,0.69537,0.6954,0.69528,0.6953,136700002.0
2006-04-27 16:54:00,0.69533,0.69543,0.69527,0.69543,180299997.0
2006-04-27 16:55:00,0.69548,0.69548,0.69534,0.69534,140499998.0
2006-04-27 16:56:00,0.69524,0.69554,0.69524,0.69552,160700001.0
2006-04-27 16:57:00,0.69548,0.69548,0.69533,0.69537,140200003.0
2006-04-27 16:58:00,0.69535,0.69538,0.69535,0.69536,88599999.0
2006-04-27 16:59:00,0.69535,0.69542,0.69531,0.69537,197599998.0
2006-04-27 17:00:00,0.69527,0.69527,0.69516,0.69516,120900003.0
2006-04-27 17:01:00,0.69517,0.69532,0.6951,0.69532,219799998.0
2006-04-27 17:02:00,0.69532,0.69532,0.6951,0.69515,73199998.0
2006-04-27 17:03:00,0.69514,0.69516,0.69503,0.69503,129699998.0
2006-04-27 17:04:00,0.69504,0.69518,0.69503,0.69518,165600004.0
2006-04-27 17:05:00,0.69509,0.69522,0.69509,0.69517,160600001.0
2006-04-27 17:06:00,0.69514,0.69517,0.69504,0.69511,154000001.0
2006-04-27 17:07:00,0.69516,0.69525,0.69514,0.69517,121600000.0
2006-04-27 17:08:00,0.69512,0.69527,0.69512,0.69524,219399998.0
2006-04-27 17:09:00,0.6953,0.69541,0.6953,0.69538,63099998.0
2006-04-27 17:10:00,0.69539,0.69553,0.6953,0.69553,163900000.0
2006-04-27 17:11:00,0.69551,0.69551,0.69543,0.69548,69500001.0
2006-04-27 17:12:00,0.69548,0.69556,0.69545,0.69551,266100006.0
2006-04-27 17:13:00,0.69548,0.69557,0.69543,0.69549,163799999.0
2006-04-27 17:14:00,0.69546,0.69556,0.69541,0.69549,163700000.0
2006-04-27 17:15:00,0.69546,0.69546,0.69526,0.69531,75800000.0
2006-04-27 17:16:00,0.69534,0.69546,0.69531,0.69534,92700001.0
2006-04-27 17:17:00,0.69538,0.69551,0.69538,0.69547,225799998.0
2006-04-27 17:18:00,0.69544,0.69552,0.69538,0.69544,240000003.0
2006-04-27 17:19:00,0.69548,0.69557,0.69547,0.69547,74099999.0
2006-04-27 17:20:00,0.6955,0.69576,0.69549,0.69576,72200000.0
2006-04-27 17:21:00,0.69585,0.69585,0.69566,0.69566,176099995.0
2006-04-27 17:22:00,0.69567,0.69574,0.69561,0.69561,120800002.0
2006-04-27 17:23:00,0.69554,0.69561,0.69546,0.69546,159899998.0
2006-04-27 17:24:00,0.69549,0.69557,0.69545,0.69553,85900000.0
2006-04-27 17:25:00,0.69551,0.6956,0.69551,0.69551,164899999.0
2006-04-27 17:26:00,0.69557,0.6956,0.69548,0.69551,206700002.0
2006-04-27 17:27:00,0.69554,0.69563,0.69554,0.69556,178699997.0
2006-04-27 17:28:00,0.69561,0.69561,0.69553,0.69553,72200002.0
2006-04-27 17:29:00,0.69553,0.69556,0.69551,0.69556,192500002.0
2006-04-27 17:30:00,0.69553,0.69553,0.69546,0.69547,230200001.0
2006-04-27 17:31:00,0.69545,0.6955,0.69544,0.6955,86899997.0
2006-04-27 17:32:00,0.69545,0.69553,0.69544,0.69547,145100000.0
2006-04-27 17:33:00,0.69549,0.69549,0.69535,0.69535,77800001.0
2006-04-27 17:34:00,0.69532,0.69544,0.69531,0.69539,223999998.0
2006-04-27 17:35:00,0.69541,0.69548,0.6954,0.69548,152199998.0
2006-04-27 17:36:00,0.69548,0.69548,0.69542,0.69543,123800001.0
2006-04-27 17:37:00,0.69545,0.69551,0.69543,0.69543,72200001.0
2006-04-27 17:38:00,0.6954,0.69545,0.69539,0.69539,102900000.0
2006-04-27 17:39:00,0.69543,0.69547,0.69542,0.69542,113699998.0
2006-04-27 17:40:00,0.69538,0.69544,0.69538,0.6954,112600003.0
2006-04-27 17:41:00,0.69535,0.69541,0.69535,0.6954,69600002.0
2006-04-27 17:42:00,0.69534,0.69538,0.69533,0.69538,143699997.0
2006-04-27 17:43:00,0.69544,0.69549,0.6954,0.69543,211099999.0
2006-04-27 17:44:00,0.69542,0.69546,0.69536,0.69541,181800000.0
2006-04-27 17:45:00,0.69535,0.69538,0.69529,0.69529,228699996.0
2006-04-27 17:46:00,0.69532,0.69538,0.69522,0.69524,185300000.0
2006-04-27 17:47:00,0.6952,0.69525,0.69515,0.69518,79700001.0
2006-04-27 17:48:00,0.69518,0.6952,0.69515,0.6952,91400001.0
2006-04-27 17:49:00,0.69528,0.69528,0.69519,0.69525,121299999.0
2006-04-27 17:50:00,0.69524,0.69528,0.69519,0.69525,259200001.0
2006-04-27 17:51:00,0.69526,0.69536,0.69523,0.69535,129300001.0
2006-04-27 17:52:00,0.69538,0.69541,0.6949,0.6949,145400001.0
2006-04-27 17:53:00,0.69495,0.69506,0.69479,0.69497,268400002.0
2006-04-27 17:54:00,0.69499,0.69526,0.69495,0.69526,159600000.0
2006-04-27 17:55:00,0.69535,0.69543,0.69519,0.69525,203399993.0
2006-04-27 17:56:00,0.69526,0.69532,0.6952,0.6953,179700001.0
2006-04-27 17:57:00,0.69521,0.69521,0.69513,0.69513,191800002.0
2006-04-27 17:58:00,0.69515,0.69518,0.69511,0.69512,197300003.0
2006-04-27 17:59:00,0.69515,0.69523,0.69508,0.69523,164600001.0
2006-04-27 18:00:00,0.6953,0.69537,0.69523,0.69527,89600002.0
2006-04-27 18:01:00,0.69546,0.69549,0.69534,0.69545,1354700006.0
2006-04-27 18:02:00,0.69543,0.69547,0.69537,0.69547,1304800000.0
2006-04-27 18:03:00,0.69547,0.69561,0.69547,0.69552,1666199997.0
2006-04-27 18:04:00,0.69545,0.69567,0.69545,0.69566,741500002.0
2006-04-27 18:05:00,0.69563,0.69571,0.69553,0.69559,1131000003.0
2006-04-27 18:06:00,0.69558,0.69567,0.69549,0.69567,1911200004.0
2006-04-27 18:07:00,0.6957,0.6957,0.6955,0.6955,887499992.0
2006-04-27 18:09:00,0.69547,0.69554,0.6954,0.6954,887499992.0
2006-04-27 18:10:00,0.69542,0.69554,0.69539,0.69541,935200000.0
2006-04-27 18:11:00,0.69535,0.69544,0.69534,0.69543,1044200011.0
2006-04-27 18:12:00,0.6954,0.69549,0.69538,0.6954,800399999.0
2006-04-27 18:13:00,0.69542,0.69549,0.69542,0.69543,652000001.0
2006-04-27 18:14:00,0.69543,0.69543,0.69533,0.6954,1848999992.0
2006-04-27 18:15:00,0.6954,0.6954,0.69528,0.69532,1766600009.0
2006-04-27 18:16:00,0.69537,0.69549,0.69533,0.69533,1101800002.0
2006-04-27 18:17:00,0.69532,0.69537,0.69528,0.6953,907300003.0
2006-04-27 18:18:00,0.6953,0.69538,0.6953,0.69535,944900004.0
2006-04-27 18:19:00,0.69533,0.69533,0.6952,0.69523,820699999.0
2006-04-27 18:20:00,0.69526,0.69533,0.69526,0.69532,567999994.0
2006-04-27 18:21:00,0.69535,0.69552,0.69535,0.69552,935899999.0
2006-04-27 18:22:00,0.69555,0.69555,0.69538,0.69538,1044400001.0
2006-04-27 18:23:00,0.69534,0.69541,0.69525,0.69525,1215599994.0
2006-04-27 18:24:00,0.69522,0.69536,0.6952,0.69532,1055500007.0
2006-04-27 18:25:00,0.69534,0.69545,0.69533,0.69533,669499999.0
2006-04-27 18:26:00,0.69535,0.69541,0.69527,0.69536,1044999998.0
2006-04-27 18:27:00,0.6954,0.6955,0.69533,0.6954,688799992.0
2006-04-27 18:28:00,0.69538,0.69547,0.69534,0.69545,648400002.0
2006-04-27 18:29:00,0.69541,0.69541,0.69513,0.69529,793800010.0
2006-04-27 18:30:00,0.69528,0.69528,0.69505,0.69515,676600001.0
2006-04-27 18:31:00,0.69508,0.69508,0.69499,0.695,565000005.0
2006-04-27 18:32:00,0.69502,0.6951,0.69498,0.695,848199996.0
2006-04-27 18:33:00,0.69507,0.69508,0.69496,0.69508,826499998.0
2006-04-27 18:34:00,0.6951,0.6952,0.6951,0.69517,920500005.0
2006-04-27 18:35:00,0.69522,0.69527,0.69518,0.69519,420100002.0
2006-04-27 18:36:00,0.69514,0.69526,0.69514,0.69524,235199998.0
2006-04-27 18:37:00,0.69528,0.69533,0.69521,0.69526,282499995.0
2006-04-27 18:38:00,0.69522,0.69528,0.69518,0.69518,320799995.0
2006-04-27 18:39:00,0.6952,0.69522,0.69515,0.69521,335800004.0
2006-04-27 18:40:00,0.69524,0.69524,0.69509,0.69512,410699999.0
2006-04-27 18:41:00,0.69512,0.69519,0.6951,0.69512,627300005.0
2006-04-27 18:42:00,0.6951,0.6952,0.6951,0.69515,428099994.0
2006-04-27 18:43:00,0.69512,0.69515,0.6951,0.69513,379900003.0
2006-04-27 18:44:00,0.69513,0.69515,0.69507,0.69511,651500005.0
2006-04-27 18:45:00,0.69517,0.69518,0.69505,0.69505,417599994.0
2006-04-27 18:46:00,0.69516,0.69528,0.69516,0.69528,181599997.0
2006-04-27 18:47:00,0.69524,0.6953,0.69523,0.69525,250099998.0
2006-04-27 18:48:00,0.69523,0.69532,0.69519,0.69526,473299999.0
2006-04-27 18:49:00,0.69518,0.69529,0.69518,0.69525,162100001.0
2006-04-27 18:50:00,0.69525,0.69532,0.69525,0.69532,174499998.0
2006-04-27 18:51:00,0.69533,0.69536,0.69525,0.6953,488299996.0
2006-04-27 18:52:00,0.69533,0.69542,0.69526,0.69539,302800000.0
2006-04-27 18:53:00,0.69537,0.69537,0.69514,0.69514,615900001.0
2006-04-27 18:54:00,0.69518,0.69522,0.6951,0.69519,271200000.0
2006-04-27 18:55:00,0.69521,0.69534,0.69521,0.69533,472599997.0
2006-04-27 18:56:00,0.6954,0.69552,0.6954,0.69546,367800003.0
2006-04-27 18:57:00,0.69548,0.69555,0.6954,0.6954,336900001.0
2006-04-27 18:58:00,0.69538,0.69556,0.69538,0.69556,985599995.0
2006-04-27 18:59:00,0.69554,0.69554,0.69538,0.6954,892200001.0
2006-04-27 19:00:00,0.69542,0.69548,0.69539,0.69545,568199999.0
2006-04-27 19:01:00,0.69545,0.69545,0.69545,0.69545,104199998.0
2006-04-27 19:02:00,0.69544,0.6955,0.69538,0.6955,465399998.0
2006-04-27 19:03:00,0.69548,0.69553,0.69541,0.69542,532799998.0
2006-04-27 19:04:00,0.69545,0.6955,0.69541,0.69542,370200003.0
2006-04-27 19:05:00,0.69537,0.69542,0.69535,0.69542,430000009.0
2006-04-27 19:06:00,0.69539,0.69568,0.69539,0.6956,625800002.0
2006-04-27 19:07:00,0.69566,0.6957,0.69554,0.69554,325399996.0
2006-04-27 19:08:00,0.69558,0.69561,0.69549,0.69555,832300006.0
2006-04-27 19:09:00,0.69555,0.69569,0.69555,0.69565,655800003.0
2006-04-27 19:10:00,0.69564,0.69564,0.69557,0.6956,409700005.0
2006-04-27 19:11:00,0.69558,0.69563,0.69558,0.69563,87100000.0
2006-04-27 19:12:00,0.6956,0.69568,0.69552,0.69552,228099999.0
2006-04-27 19:13:00,0.69552,0.69566,0.69552,0.69566,414200003.0
2006-04-27 19:14:00,0.69568,0.69571,0.6956,0.6956,242700004.0
2006-04-27 19:15:00,0.69558,0.69565,0.69555,0.69558,550699996.0
2006-04-27 19:16:00,0.69558,0.69561,0.69555,0.6956,122700001.0
2006-04-27 19:17:00,0.69558,0.69558,0.69552,0.69552,317100000.0
2006-04-27 19:18:00,0.69548,0.69556,0.69547,0.69556,338500003.0
2006-04-27 19:19:00,0.69555,0.6956,0.69551,0.69551,623300004.0
2006-04-27 19:20:00,0.69547,0.69553,0.69547,0.69548,260800000.0
2006-04-27 19:21:00,0.69547,0.69556,0.69547,0.6955,397400002.0
2006-04-27 19:22:00,0.69552,0.69558,0.69551,0.69555,349199998.0
2006-04-27 19:23:00,0.69552,0.69558,0.69549,0.69555,259100002.0
2006-04-27 19:24:00,0.69557,0.6956,0.69557,0.69559,167599998.0
2006-04-27 19:25:00,0.69557,0.69562,0.69551,0.69558,252400003.0
2006-04-27 19:26:00,0.69553,0.69562,0.69552,0.69552,553200001.0
2006-04-27 19:27:00,0.69555,0.69555,0.69544,0.6955,835000000.0
2006-04-27 19:28:00,0.69545,0.69546,0.69525,0.69546,332900001.0
2006-04-27 19:29:00,0.69545,0.69548,0.69537,0.69548,572300002.0
2006-04-27 19:30:00,0.69548,0.69556,0.69548,0.69552,777399997.0
2006-04-27 19:31:00,0.69553,0.69563,0.69553,0.69558,778199995.0
2006-04-27 19:32:00,0.69562,0.69565,0.69556,0.69565,444099999.0
2006-04-27 19:33:00,0.69561,0.69561,0.6955,0.6955,292800003.0
2006-04-27 19:34:00,0.69548,0.69552,0.69547,0.6955,407000006.0
2006-04-27 19:35:00,0.6955,0.69552,0.69547,0.6955,616100000.0
2006-04-27 19:36:00,0.69554,0.69554,0.69543,0.69543,623800003.0
2006-04-27 19:37:00,0.69541,0.69547,0.6954,0.69544,399700003.0
2006-04-27 19:38:00,0.69545,0.69547,0.69538,0.69538,287200002.0
2006-04-27 19:39:00,0.69535,0.6954,0.69535,0.6954,733499993.0
2006-04-27 19:40:00,0.69535,0.69542,0.69529,0.69529,548100001.0
2006-04-27 19:41:00,0.69529,0.6954,0.69525,0.69525,656499992.0
2006-04-27 19:42:00,0.69521,0.69521,0.69512,0.6952,347200000.0
2006-04-27 19:43:00,0.69523,0.6953,0.69523,0.6953,130999998.0
2006-04-27 19:44:00,0.69532,0.69541,0.69532,0.69536,439699994.0
2006-04-27 19:45:00,0.69538,0.69538,0.6953,0.69536,309299995.0
2006-04-27 19:46:00,0.69538,0.69541,0.69536,0.69541,202799999.0
2006-04-27 19:47:00,0.69542,0.69543,0.6954,0.69543,122699997.0
2006-04-27 19:48:00,0.69542,0.69545,0.69536,0.69536,91199998.0
2006-04-27 19:49:00,0.69532,0.6954,0.69532,0.69537,285799998.0
2006-04-27 19:50:00,0.69536,0.6954,0.69534,0.6954,287300002.0
2006-04-27 19:51:00,0.6954,0.6954,0.69533,0.69536,445000001.0
2006-04-27 19:52:00,0.69535,0.69537,0.69531,0.69535,313900006.0
2006-04-27 19:53:00,0.69536,0.69539,0.6953,0.69532,185199995.0
2006-04-27 19:54:00,0.69537,0.69543,0.69531,0.69535,152999998.0
2006-04-27 19:55:00,0.6954,0.6954,0.69537,0.69537,126599998.0
2006-04-27 19:56:00,0.69536,0.69537,0.69532,0.69532,136600000.0
2006-04-27 19:57:00,0.69532,0.69536,0.69529,0.69529,550000003.0
2006-04-27 19:58:00,0.69528,0.6953,0.69527,0.69527,308700001.0
2006-04-27 19:59:00,0.69527,0.69534,0.69527,0.69532,367200001.0
2006-04-27 20:00:00,0.69538,0.6954,0.69532,0.6954,96600001.0
2006-04-27 20:01:00,0.69543,0.69551,0.69542,0.69543,211300003.0
2006-04-27 20:02:00,0.69541,0.69546,0.69539,0.69539,182499999.0
2006-04-27 20:03:00,0.69541,0.69544,0.69539,0.6954,176199997.0
2006-04-27 20:04:00,0.69539,0.69539,0.69532,0.69535,82700001.0
2006-04-27 20:05:00,0.69536,0.69537,0.69531,0.69535,254799996.0
2006-04-27 20:06:00,0.69533,0.69539,0.69533,0.69536,141199997.0
2006-04-27 20:07:00,0.69533,0.69535,0.69532,0.69535,136899997.0
2006-04-27 20:08:00,0.69534,0.69539,0.69527,0.69531,668199996.0
2006-04-27 20:09:00,0.69526,0.69526,0.6952,0.69522,204700004.0
2006-04-27 20:10:00,0.69517,0.69517,0.6951,0.69513,196600004.0
2006-04-27 20:11:00,0.69515,0.69529,0.69515,0.69523,213500001.0
2006-04-27 20:12:00,0.69524,0.69526,0.69509,0.69519,997000001.0
2006-04-27 20:13:00,0.69521,0.6953,0.69521,0.69527,412800000.0
2006-04-27 20:14:00,0.69531,0.6954,0.69531,0.69538,275700000.0
2006-04-27 20:15:00,0.69538,0.69538,0.69529,0.69535,926900006.0
2006-04-27 20:16:00,0.69535,0.69538,0.6953,0.69538,413800003.0
2006-04-27 20:17:00,0.69538,0.6954,0.69535,0.69538,132500003.0
2006-04-27 20:18:00,0.69542,0.69551,0.69541,0.69551,300400001.0
2006-04-27 20:19:00,0.69556,0.69556,0.69547,0.69547,500399998.0
2006-04-27 20:20:00,0.69548,0.69555,0.69547,0.69552,434600002.0
2006-04-27 20:21:00,0.69552,0.69552,0.69546,0.6955,58699999.0
2006-04-27 20:22:00,0.6955,0.69554,0.69548,0.6955,84600001.0
2006-04-27 20:23:00,0.69549,0.69554,0.69545,0.69545,550600005.0
2006-04-27 20:24:00,0.69539,0.69542,0.69536,0.69539,324599997.0
2006-04-27 20:25:00,0.69543,0.69556,0.69543,0.69546,513499988.0
2006-04-27 20:26:00,0.69549,0.69556,0.69546,0.69554,733200007.0
2006-04-27 20:27:00,0.69553,0.69558,0.6955,0.69558,298899994.0
2006-04-27 20:28:00,0.69563,0.69563,0.6955,0.69555,539099999.0
2006-04-27 20:29:00,0.6956,0.69569,0.69558,0.69562,735700001.0
2006-04-27 20:30:00,0.69563,0.69568,0.69554,0.6956,1669199990.0
2006-04-27 20:31:00,0.6956,0.69564,0.69551,0.6956,1053599994.0
2006-04-27 20:32:00,0.69562,0.69564,0.69552,0.69552,1486699999.0
2006-04-27 20:33:00,0.6955,0.69552,0.6955,0.6955,238300002.0
2006-04-27 20:34:00,0.69548,0.69555,0.69548,0.69548,484400002.0
2006-04-27 20:35:00,0.69551,0.69554,0.69547,0.69554,304099995.0
2006-04-27 20:36:00,0.69557,0.69559,0.69546,0.69551,349600002.0
2006-04-27 20:37:00,0.69552,0.69559,0.69551,0.69552,928900002.0
2006-04-27 20:38:00,0.69552,0.69565,0.69551,0.69551,681399998.0
2006-04-27 20:39:00,0.69551,0.69561,0.69551,0.6956,543600000.0
2006-04-27 20:40:00,0.6956,0.69563,0.69556,0.69562,468199998.0
2006-04-27 20:41:00,0.69563,0.69569,0.6956,0.69561,563499996.0
2006-04-27 20:42:00,0.69562,0.69569,0.69562,0.69569,62900001.0
2006-04-27 20:43:00,0.69567,0.69569,0.69561,0.69566,597700010.0
2006-04-27 20:44:00,0.69569,0.69569,0.69561,0.69567,1290399999.0
2006-04-27 20:45:00,0.69569,0.69569,0.6956,0.69562,456099999.0
2006-04-27 20:46:00,0.69565,0.69567,0.69559,0.69559,228700003.0
2006-04-27 20:47:00,0.69558,0.69567,0.69557,0.69558,733100002.0
2006-04-27 20:48:00,0.69556,0.69564,0.69556,0.69559,466599998.0
2006-04-27 20:49:00,0.69562,0.69564,0.69557,0.69557,297899999.0
2006-04-27 20:50:00,0.69553,0.69553,0.69541,0.69551,1532000001.0
2006-04-27 20:51:00,0.69551,0.69554,0.69543,0.69543,579499999.0
2006-04-27 20:52:00,0.69547,0.69559,0.69547,0.69554,723500002.0
2006-04-27 20:53:00,0.69561,0.69562,0.69554,0.69557,1020100004.0
2006-04-27 20:54:00,0.69558,0.69563,0.69543,0.69558,568799999.0
2006-04-27 20:55:00,0.69558,0.69558,0.69544,0.69544,447500002.0
2006-04-27 20:56:00,0.69543,0.69543,0.69528,0.69531,1112699991.0
2006-04-27 20:57:00,0.6953,0.69535,0.69526,0.69526,1032900001.0
2006-04-27 20:58:00,0.69526,0.69536,0.69526,0.69532,576400002.0
2006-04-27 20:59:00,0.69528,0.69529,0.69513,0.69518,1407500003.0
2006-04-27 21:00:00,0.69523,0.69528,0.69518,0.69519,1535000004.0
2006-04-27 21:01:00,0.6952,0.69526,0.69518,0.69524,1140899997.0
2006-04-27 21:02:00,0.69522,0.69522,0.69514,0.69521,526400006.0
2006-04-27 21:03:00,0.6952,0.69523,0.69513,0.69513,909899998.0
2006-04-27 21:04:00,0.69513,0.69517,0.69512,0.69517,468599999.0
2006-04-27 21:05:00,0.69515,0.6952,0.69513,0.69518,819099994.0
2006-04-27 21:06:00,0.69519,0.69524,0.69516,0.6952,527399999.0
2006-04-27 21:07:00,0.6952,0.69522,0.69517,0.69517,228099998.0
2006-04-27 21:08:00,0.69515,0.69517,0.69511,0.69517,163799999.0
2006-04-27 21:09:00,0.69519,0.69519,0.69512,0.69512,417600000.0
2006-04-27 21:10:00,0.69512,0.69519,0.69512,0.69519,151899998.0
2006-04-27 21:11:00,0.6952,0.6952,0.6952,0.6952,262100000.0
2006-04-27 21:12:00,0.69517,0.69519,0.69517,0.69517,131699999.0
2006-04-27 21:13:00,0.69515,0.69521,0.69515,0.69517,304999999.0
2006-04-27 21:14:00,0.69519,0.69522,0.69512,0.69513,659800002.0
2006-04-27 21:15:00,0.69513,0.69519,0.69512,0.69519,439000002.0
2006-04-27 21:16:00,0.69517,0.69517,0.69507,0.69517,315700003.0
2006-04-27 21:17:00,0.69514,0.69518,0.69511,0.69518,291600004.0
2006-04-27 21:18:00,0.69517,0.6952,0.69511,0.69512,105200000.0
2006-04-27 21:19:00,0.69506,0.69508,0.695,0.695,421099998.0
2006-04-27 21:20:00,0.69502,0.69514,0.69502,0.69507,1163199998.0
2006-04-27 21:21:00,0.69512,0.69514,0.69501,0.69501,311800004.0
2006-04-27 21:22:00,0.69506,0.69519,0.69505,0.69519,787599998.0
2006-04-27 21:23:00,0.69522,0.69523,0.6952,0.69522,111900001.0
2006-04-27 21:24:00,0.69519,0.69519,0.69508,0.6951,197799997.0
2006-04-27 21:25:00,0.69512,0.69515,0.69508,0.69512,240799998.0
2006-04-27 21:26:00,0.69517,0.6952,0.69514,0.69514,129999997.0
2006-04-27 21:27:00,0.69517,0.69523,0.69516,0.6952,98900001.0
2006-04-27 21:28:00,0.69518,0.69518,0.69509,0.69513,259700000.0
2006-04-27 21:29:00,0.69511,0.69511,0.69509,0.69511,63199998.0
2006-04-27 21:30:00,0.69508,0.69512,0.69504,0.69512,114600004.0
2006-04-27 21:31:00,0.69511,0.69511,0.69505,0.69505,220799998.0
2006-04-27 21:32:00,0.69503,0.69512,0.69503,0.6951,827899987.0
2006-04-27 21:33:00,0.69511,0.69519,0.69511,0.69512,442100000.0
2006-04-27 21:34:00,0.69512,0.69519,0.6951,0.69512,593899998.0
2006-04-27 21:35:00,0.69513,0.69513,0.69505,0.69512,167899999.0
2006-04-27 21:36:00,0.69511,0.69511,0.69501,0.69501,92500001.0
2006-04-27 21:37:00,0.69505,0.69509,0.69504,0.69509,416899993.0
2006-04-27 21:38:00,0.69508,0.69509,0.69502,0.69507,147600001.0
2006-04-27 21:39:00,0.695,0.69509,0.695,0.69509,93500000.0
2006-04-27 21:40:00,0.69507,0.69515,0.69506,0.69512,267599998.0
2006-04-27 21:41:00,0.69513,0.69515,0.69512,0.69515,79900000.0
2006-04-27 21:42:00,0.6951,0.69514,0.69509,0.6951,91500003.0
2006-04-27 21:43:00,0.69509,0.69517,0.69507,0.69508,424100002.0
2006-04-27 21:44:00,0.69508,0.69515,0.69508,0.69515,439300001.0
2006-04-27 21:45:00,0.69515,0.69515,0.69511,0.69511,112600003.0
2006-04-27 21:46:00,0.6951,0.69515,0.6951,0.69515,467899998.0
2006-04-27 21:47:00,0.69515,0.69518,0.69515,0.69515,223200000.0
2006-04-27 21:48:00,0.69514,0.69514,0.69507,0.69508,96800002.0
2006-04-27 21:49:00,0.6951,0.69522,0.6951,0.6952,282899993.0
2006-04-27 21:50:00,0.69518,0.69524,0.69518,0.69524,112899996.0
2006-04-27 21:51:00,0.69524,0.69524,0.69513,0.69518,234699999.0
2006-04-27 21:52:00,0.69515,0.69522,0.69515,0.69515,119100000.0
2006-04-27 21:53:00,0.6952,0.6952,0.69518,0.69518,79400001.0
2006-04-27 21:54:00,0.69515,0.69525,0.69515,0.69522,342200000.0
2006-04-27 21:55:00,0.69522,0.69525,0.6952,0.6952,197000002.0
2006-04-27 21:56:00,0.69525,0.6953,0.69525,0.69529,124700001.0
2006-04-27 21:57:00,0.69532,0.69534,0.69528,0.6953,330000000.0
2006-04-27 21:58:00,0.69527,0.69527,0.69522,0.69522,60500001.0
2006-04-27 21:59:00,0.6952,0.69522,0.69515,0.69522,425299998.0
2006-04-27 22:00:00,0.6952,0.6952,0.69515,0.69518,245199999.0
2006-04-27 22:01:00,0.69522,0.6953,0.69522,0.6953,205700004.0
2006-04-27 22:02:00,0.69529,0.69529,0.6952,0.6952,447799996.0
2006-04-27 22:03:00,0.6952,0.69523,0.6952,0.69523,468000002.0
2006-04-27 22:04:00,0.69523,0.69529,0.6952,0.69527,291499998.0
2006-04-27 22:05:00,0.69525,0.69525,0.69522,0.69522,137900000.0
2006-04-27 22:06:00,0.69524,0.69524,0.69518,0.69521,178799998.0
2006-04-27 22:07:00,0.6952,0.69525,0.6952,0.69525,168800001.0
2006-04-27 22:08:00,0.6952,0.69522,0.69513,0.69515,398999999.0
2006-04-27 22:09:00,0.69518,0.69524,0.69518,0.6952,152499998.0
2006-04-27 22:10:00,0.69518,0.69525,0.69516,0.69521,162700002.0
2006-04-27 22:11:00,0.69527,0.69533,0.69527,0.69527,186099997.0
2006-04-27 22:12:00,0.69527,0.69529,0.69522,0.69522,271899999.0
2006-04-27 22:13:00,0.69522,0.69522,0.69522,0.69522,81500000.0
2006-04-27 22:14:00,0.69524,0.6953,0.69521,0.69528,209700004.0
2006-04-27 22:15:00,0.6953,0.69536,0.69524,0.6953,475299994.0
2006-04-27 22:16:00,0.69532,0.69535,0.69526,0.69528,730800000.0
2006-04-27 22:17:00,0.69532,0.69533,0.69532,0.69533,11200000.0
2006-04-27 22:18:00,0.69535,0.69539,0.69529,0.69539,89099998.0
2006-04-27 22:19:00,0.69535,0.69535,0.6953,0.69532,132600001.0
2006-04-27 22:20:00,0.69531,0.69531,0.69523,0.69527,86599999.0
2006-04-27 22:21:00,0.69527,0.69527,0.6952,0.6952,425300007.0
2006-04-27 22:22:00,0.69522,0.69525,0.6952,0.6952,485399996.0
2006-04-27 22:23:00,0.69518,0.69528,0.69518,0.69518,365500005.0
2006-04-27 22:24:00,0.6952,0.69525,0.69518,0.69522,221700000.0
2006-04-27 22:25:00,0.6952,0.69528,0.69519,0.69528,313100002.0
2006-04-27 22:26:00,0.69526,0.69527,0.69522,0.69523,296399997.0
2006-04-27 22:27:00,0.69523,0.69526,0.69523,0.69523,67999998.0
2006-04-27 22:28:00,0.69525,0.6953,0.69525,0.69528,264899999.0
2006-04-27 22:29:00,0.69534,0.69534,0.69527,0.69529,331100001.0
2006-04-27 22:30:00,0.69533,0.69535,0.69532,0.69532,90999998.0
2006-04-27 22:31:00,0.69533,0.69533,0.6953,0.6953,109300002.0
2006-04-27 22:32:00,0.69533,0.69533,0.6953,0.6953,330999992.0
2006-04-27 22:33:00,0.6953,0.69533,0.69529,0.69529,188300001.0
2006-04-27 22:34:00,0.69528,0.69528,0.69525,0.69525,322700004.0
2006-04-27 22:35:00,0.69525,0.69525,0.69519,0.69525,194499997.0
2006-04-27 22:36:00,0.69524,0.69532,0.6952,0.69532,45700000.0
2006-04-27 22:37:00,0.69535,0.69535,0.6953,0.6953,254600000.0
2006-04-27 22:38:00,0.69537,0.69538,0.69532,0.69532,106099999.0
2006-04-27 22:39:00,0.69532,0.69533,0.6953,0.69532,221100006.0
2006-04-27 22:40:00,0.69531,0.69539,0.69531,0.69531,322499998.0
2006-04-27 22:41:00,0.6953,0.69544,0.6953,0.69544,174800001.0
2006-04-27 22:42:00,0.69533,0.69541,0.69532,0.6954,329800002.0
2006-04-27 22:43:00,0.69543,0.69548,0.69542,0.69543,96100000.0
2006-04-27 22:44:00,0.69545,0.69545,0.69539,0.6954,121899999.0
2006-04-27 22:45:00,0.69544,0.69545,0.69541,0.69542,137900000.0
2006-04-27 22:46:00,0.69539,0.6954,0.69536,0.69536,127600002.0
2006-04-27 22:47:00,0.6954,0.69549,0.69537,0.6954,128500002.0
2006-04-27 22:48:00,0.6954,0.69549,0.69533,0.69533,252800002.0
2006-04-27 22:49:00,0.69543,0.69543,0.69535,0.69535,162400005.0
2006-04-27 22:50:00,0.69543,0.6955,0.69543,0.6955,96900000.0
2006-04-27 22:51:00,0.69552,0.69552,0.69547,0.69552,72099999.0
2006-04-27 22:52:00,0.69552,0.69552,0.69545,0.69545,156399998.0
2006-04-27 22:53:00,0.69547,0.69554,0.69546,0.69548,135099999.0
2006-04-27 22:54:00,0.69546,0.69554,0.69542,0.69548,159999999.0
2006-04-27 22:55:00,0.69546,0.69546,0.69542,0.69545,39400001.0
2006-04-27 22:56:00,0.69547,0.69547,0.6954,0.6954,202000003.0
2006-04-27 22:57:00,0.69534,0.69535,0.69527,0.69532,124500000.0
2006-04-27 22:58:00,0.69533,0.69541,0.6953,0.69538,434300001.0
2006-04-27 22:59:00,0.6954,0.69543,0.69528,0.69528,289700005.0
2006-04-27 23:00:00,0.69515,0.69548,0.69515,0.69542,97100001.0
2006-04-27 23:01:00,0.69542,0.69542,0.69542,0.69542,10600000.0
2006-04-27 23:02:00,0.69557,0.69567,0.69534,0.69539,283900003.0
2006-04-27 23:03:00,0.69565,0.6957,0.6955,0.69569,207299997.0
2006-04-27 23:04:00,0.6957,0.69575,0.69544,0.69553,148800000.0
2006-04-27 23:05:00,0.69562,0.69573,0.69543,0.69553,128800001.0
2006-04-27 23:06:00,0.69543,0.69576,0.6954,0.69576,120499998.0
2006-04-27 23:07:00,0.69558,0.69582,0.69553,0.69575,131599999.0
2006-04-27 23:08:00,0.69575,0.69581,0.69551,0.69555,171500001.0
2006-04-27 23:09:00,0.69565,0.69576,0.69546,0.69571,134100001.0
2006-04-27 23:10:00,0.69563,0.69586,0.69552,0.69585,164699998.0
2006-04-27 23:11:00,0.69568,0.69582,0.69549,0.69555,375499992.0
2006-04-27 23:12:00,0.69552,0.69565,0.6954,0.6956,249800004.0
2006-04-27 23:13:00,0.69555,0.69576,0.69546,0.69576,189000000.0
2006-04-27 23:14:00,0.69546,0.69571,0.69538,0.69547,224900003.0
2006-04-27 23:15:00,0.6955,0.69567,0.69537,0.69554,159900004.0
2006-04-27 23:16:00,0.69557,0.69569,0.69543,0.69558,97999999.0
2006-04-27 23:17:00,0.69568,0.69568,0.69551,0.69559,108100001.0
2006-04-27 23:18:00,0.69562,0.69581,0.69552,0.69574,208299997.0
2006-04-27 23:19:00,0.69563,0.69592,0.69553,0.69592,106800001.0
2006-04-27 23:20:00,0.69578,0.69585,0.69555,0.69562,141400002.0
2006-04-27 23:21:00,0.6955,0.69581,0.69544,0.6956,343600000.0
2006-04-27 23:22:00,0.69558,0.69585,0.69548,0.69585,123799998.0
2006-04-27 23:23:00,0.696,0.696,0.69554,0.69578,150599999.0
2006-04-27 23:24:00,0.69595,0.69596,0.69561,0.69588,154500002.0
2006-04-27 23:25:00,0.69565,0.69576,0.69553,0.69567,196800004.0
2006-04-27 23:26:00,0.69577,0.69583,0.6956,0.69564,145000001.0
2006-04-27 23:27:00,0.69567,0.69583,0.69553,0.69577,183900004.0
2006-04-27 23:28:00,0.6956,0.6959,0.6956,0.69574,287299999.0
2006-04-27 23:29:00,0.69547,0.69582,0.69547,0.69579,124200000.0
2006-04-27 23:30:00,0.69589,0.69594,0.69578,0.69583,83200002.0
2006-04-27 23:31:00,0.69583,0.69583,0.69574,0.69577,73399999.0
2006-04-27 23:32:00,0.69575,0.69575,0.69565,0.69566,117999999.0
2006-04-27 23:33:00,0.6957,0.6957,0.69558,0.69564,257899996.0
2006-04-27 23:34:00,0.69567,0.69572,0.69565,0.69567,212500002.0
2006-04-27 23:35:00,0.69568,0.69568,0.6955,0.69552,238600003.0
2006-04-27 23:36:00,0.6955,0.69551,0.69546,0.69546,153000000.0
2006-04-27 23:37:00,0.69553,0.6956,0.69553,0.6956,90200001.0
2006-04-27 23:38:00,0.69563,0.69573,0.69561,0.69561,147199999.0
2006-04-27 23:39:00,0.69565,0.69568,0.69562,0.69565,122900002.0
2006-04-27 23:40:00,0.69562,0.69562,0.69527,0.69555,188900000.0
2006-04-27 23:41:00,0.69554,0.69557,0.69549,0.6955,138100002.0
2006-04-27 23:42:00,0.69558,0.69558,0.69551,0.69553,125499998.0
2006-04-27 23:43:00,0.69548,0.69548,0.69542,0.69546,110300001.0
2006-04-27 23:44:00,0.69547,0.69547,0.6954,0.69543,192599999.0
2006-04-27 23:45:00,0.69541,0.69551,0.69541,0.6955,218899997.0
2006-04-27 23:46:00,0.69555,0.69561,0.69544,0.69549,146799998.0
2006-04-27 23:47:00,0.69549,0.69549,0.69544,0.69544,63799998.0
2006-04-27 23:48:00,0.69543,0.69549,0.69542,0.69547,181000000.0
2006-04-27 23:49:00,0.6954,0.69543,0.6954,0.69543,12600000.0
2006-04-27 23:50:00,0.69538,0.6954,0.69538,0.6954,108099998.0
2006-04-27 23:51:00,0.69538,0.69551,0.69538,0.69545,119699997.0
2006-04-27 23:52:00,0.69544,0.69554,0.69544,0.69554,76999998.0
2006-04-27 23:53:00,0.69552,0.69558,0.69552,0.69552,159599996.0
2006-04-27 23:54:00,0.69557,0.69557,0.6955,0.6955,130200002.0
2006-04-27 23:55:00,0.69555,0.69555,0.6955,0.69555,128600004.0
2006-04-27 23:56:00,0.69551,0.69551,0.6954,0.6954,226000005.0
2006-04-27 23:57:00,0.69537,0.69537,0.69519,0.69532,101400000.0
2006-04-27 23:58:00,0.69538,0.69538,0.69507,0.69507,80200001.0
2006-04-27 23:59:00,0.69534,0.69542,0.69534,0.69541,152599999.0
2006-04-28 00:00:00,0.69537,0.69542,0.69535,0.69535,134900001.0
2006-04-28 00:01:00,0.69539,0.69541,0.69518,0.69534,112800000.0
2006-04-28 00:02:00,0.6954,0.6954,0.69528,0.69536,53500000.0
2006-04-28 00:03:00,0.69541,0.69545,0.69537,0.69542,99700001.0
2006-04-28 00:04:00,0.6954,0.6954,0.6954,0.6954,36599998.0
2006-04-28 00:05:00,0.69537,0.69537,0.69535,0.69536,72100000.0
2006-04-28 00:06:00,0.69533,0.69544,0.69533,0.69543,207900000.0
2006-04-28 00:07:00,0.69538,0.69538,0.69524,0.6953,168400003.0
2006-04-28 00:08:00,0.69535,0.69542,0.69533,0.69533,256399997.0
2006-04-28 00:09:00,0.69536,0.69538,0.69533,0.69533,195500004.0
2006-04-28 00:10:00,0.69532,0.69532,0.69525,0.69525,92300003.0
2006-04-28 00:11:00,0.69525,0.69525,0.69509,0.69512,110500001.0
2006-04-28 00:12:00,0.69519,0.69523,0.69515,0.69517,233300006.0
2006-04-28 00:13:00,0.69519,0.69527,0.69519,0.69527,49700001.0
2006-04-28 00:14:00,0.69527,0.69527,0.69522,0.69525,119299998.0
2006-04-28 00:15:00,0.69528,0.69533,0.69528,0.69533,107900000.0
2006-04-28 00:16:00,0.69522,0.69529,0.69503,0.69529,155100000.0
2006-04-28 00:17:00,0.69532,0.69536,0.69529,0.69533,184099998.0
2006-04-28 00:18:00,0.69532,0.69534,0.6953,0.69531,135299999.0
2006-04-28 00:19:00,0.69528,0.69528,0.69523,0.69528,201099997.0
2006-04-28 00:20:00,0.69526,0.69528,0.69523,0.69523,78100002.0
2006-04-28 00:21:00,0.69511,0.69511,0.69501,0.69501,57800001.0
2006-04-28 00:22:00,0.69495,0.69514,0.69495,0.69514,116499999.0
2006-04-28 00:23:00,0.69513,0.69513,0.6951,0.6951,87100000.0
2006-04-28 00:24:00,0.69512,0.69517,0.69509,0.69509,133000000.0
2006-04-28 00:25:00,0.69509,0.69517,0.69508,0.69509,94900000.0
2006-04-28 00:26:00,0.69514,0.69518,0.6951,0.69518,114599998.0
2006-04-28 00:27:00,0.69524,0.69524,0.69515,0.6952,108700002.0
2006-04-28 00:28:00,0.69523,0.69528,0.69515,0.69515,144599999.0
2006-04-28 00:29:00,0.69517,0.69519,0.69512,0.69512,122700000.0
2006-04-28 00:30:00,0.69524,0.69535,0.69524,0.69533,138300000.0
2006-04-28 00:31:00,0.6953,0.69534,0.69526,0.69528,264300000.0
2006-04-28 00:32:00,0.69532,0.69545,0.69532,0.69545,113300002.0
2006-04-28 00:33:00,0.69538,0.69543,0.69535,0.69543,117300001.0
2006-04-28 00:34:00,0.69539,0.69544,0.69536,0.69544,231100003.0
2006-04-28 00:35:00,0.6954,0.69549,0.6954,0.69545,214500003.0
2006-04-28 00:36:00,0.69548,0.69554,0.69539,0.69539,107699999.0
2006-04-28 00:37:00,0.69534,0.69542,0.69532,0.69542,213700001.0
2006-04-28 00:38:00,0.69542,0.69542,0.69542,0.69542,16000000.0
2006-04-28 00:39:00,0.69547,0.69553,0.69547,0.69548,167600000.0
2006-04-28 00:40:00,0.69547,0.69552,0.69544,0.69548,28900000.0
2006-04-28 00:41:00,0.69548,0.69555,0.69545,0.69547,182899996.0
2006-04-28 00:42:00,0.69532,0.69537,0.69514,0.69537,100700003.0
2006-04-28 00:43:00,0.69543,0.69543,0.69527,0.69537,171699997.0
2006-04-28 00:44:00,0.69546,0.69551,0.69544,0.69545,113599999.0
2006-04-28 00:45:00,0.69548,0.6955,0.69548,0.6955,16800000.0
2006-04-28 00:46:00,0.69555,0.69555,0.6955,0.69553,157999999.0
2006-04-28 00:47:00,0.69552,0.69552,0.69548,0.69548,108200002.0
2006-04-28 00:48:00,0.69543,0.69544,0.69538,0.69538,198100005.0
2006-04-28 00:49:00,0.6955,0.69551,0.69542,0.69542,192600003.0
2006-04-28 00:50:00,0.69546,0.69547,0.69531,0.69531,103400001.0
2006-04-28 00:51:00,0.69531,0.69542,0.6952,0.69542,190300005.0
2006-04-28 00:52:00,0.69537,0.6954,0.69527,0.69527,157200000.0
2006-04-28 00:53:00,0.69525,0.69528,0.69525,0.69528,126299998.0
2006-04-28 00:54:00,0.69532,0.69537,0.69532,0.69536,137400001.0
2006-04-28 00:55:00,0.69538,0.69538,0.6953,0.69533,98000002.0
2006-04-28 00:56:00,0.6953,0.69535,0.69527,0.69532,126100000.0
2006-04-28 00:57:00,0.69533,0.69539,0.69533,0.69533,94200002.0
2006-04-28 00:58:00,0.69532,0.69535,0.69532,0.69535,10600000.0
2006-04-28 00:59:00,0.69532,0.69535,0.69532,0.69535,8700000.0
2006-04-28 01:00:00,0.69536,0.69539,0.69534,0.69536,169600000.0
2006-04-28 01:01:00,0.69533,0.69533,0.69527,0.69527,9600000.0
2006-04-28 01:02:00,0.6954,0.69556,0.69533,0.69548,180199999.0
2006-04-28 01:03:00,0.69542,0.69545,0.69535,0.69535,326699997.0
2006-04-28 01:04:00,0.69539,0.69545,0.69539,0.69545,137300002.0
2006-04-28 01:05:00,0.69545,0.69547,0.69542,0.69546,170800003.0
2006-04-28 01:06:00,0.69547,0.69548,0.69544,0.69545,121700002.0
2006-04-28 01:07:00,0.69545,0.69553,0.69542,0.69542,106700000.0
2006-04-28 01:08:00,0.69545,0.69549,0.69545,0.69548,150700003.0
2006-04-28 01:09:00,0.6955,0.6955,0.69544,0.69548,124399998.0
2006-04-28 01:10:00,0.6955,0.6955,0.69545,0.69548,300300001.0
2006-04-28 01:11:00,0.69546,0.69551,0.69543,0.69549,158800002.0
2006-04-28 01:12:00,0.69547,0.69547,0.69538,0.6954,175299998.0
2006-04-28 01:13:00,0.69538,0.69545,0.69538,0.69545,138799999.0
2006-04-28 01:14:00,0.69541,0.69544,0.69539,0.69543,126700000.0
2006-04-28 01:15:00,0.69537,0.69537,0.69533,0.69533,135600000.0
2006-04-28 01:16:00,0.69538,0.6954,0.69535,0.6954,131199998.0
2006-04-28 01:17:00,0.69541,0.69542,0.69533,0.69533,288999996.0
2006-04-28 01:18:00,0.69534,0.69543,0.69534,0.6954,86699998.0
2006-04-28 01:19:00,0.69542,0.69546,0.6954,0.69541,127599999.0
2006-04-28 01:20:00,0.69541,0.69545,0.69538,0.69545,164300000.0
2006-04-28 01:21:00,0.69541,0.69544,0.6954,0.69544,99300001.0
2006-04-28 01:22:00,0.69548,0.69548,0.69542,0.69545,19000000.0
2006-04-28 01:23:00,0.69544,0.69545,0.69541,0.69545,131899997.0
2006-04-28 01:24:00,0.69544,0.69565,0.69541,0.69565,66800001.0
2006-04-28 01:25:00,0.69571,0.69571,0.6955,0.69552,185800001.0
2006-04-28 01:26:00,0.69558,0.69559,0.69552,0.69552,183800000.0
2006-04-28 01:27:00,0.69558,0.69563,0.69556,0.69556,121600003.0
2006-04-28 01:28:00,0.69563,0.69566,0.69559,0.69559,94599999.0
2006-04-28 01:29:00,0.69559,0.69568,0.69556,0.69568,76999999.0
2006-04-28 01:30:00,0.69565,0.69565,0.69559,0.69565,135499998.0
2006-04-28 01:31:00,0.69562,0.69568,0.69562,0.69566,19000000.0
2006-04-28 01:32:00,0.69567,0.6957,0.69564,0.69567,142400001.0
2006-04-28 01:33:00,0.69571,0.69571,0.69566,0.69567,120700000.0
2006-04-28 01:34:00,0.69569,0.69569,0.69562,0.69562,156200000.0
2006-04-28 01:35:00,0.69565,0.69571,0.69565,0.6957,67600001.0
2006-04-28 01:36:00,0.69571,0.69573,0.69569,0.69569,19800000.0
2006-04-28 01:37:00,0.6957,0.6957,0.69567,0.6957,136000000.0
2006-04-28 01:38:00,0.69567,0.69573,0.6956,0.69562,118100000.0
2006-04-28 01:39:00,0.69565,0.69571,0.69561,0.69571,105200001.0
2006-04-28 01:40:00,0.69568,0.69572,0.69564,0.69564,186899997.0
2006-04-28 01:41:00,0.69563,0.69564,0.69561,0.69563,149899997.0
2006-04-28 01:42:00,0.69563,0.69565,0.6956,0.69562,90700000.0
2006-04-28 01:43:00,0.69565,0.69565,0.69563,0.69563,8000000.0
2006-04-28 01:44:00,0.69564,0.69564,0.69557,0.69561,149399999.0
2006-04-28 01:45:00,0.69563,0.69566,0.69556,0.69564,205500002.0
2006-04-28 01:46:00,0.69565,0.69565,0.6956,0.6956,91700000.0
2006-04-28 01:47:00,0.6957,0.69571,0.69569,0.69569,125300000.0
2006-04-28 01:48:00,0.69563,0.69565,0.69562,0.69565,215399998.0
2006-04-28 01:49:00,0.69562,0.69565,0.6956,0.6956,69299998.0
2006-04-28 01:50:00,0.69561,0.69566,0.69561,0.69564,125200001.0
2006-04-28 01:51:00,0.6957,0.69572,0.69567,0.69572,67099998.0
2006-04-28 01:52:00,0.6957,0.6957,0.69568,0.6957,95600001.0
2006-04-28 01:53:00,0.69568,0.69572,0.69565,0.6957,175900001.0
2006-04-28 01:54:00,0.69566,0.69567,0.69552,0.69566,171799998.0
2006-04-28 01:55:00,0.6957,0.69576,0.69569,0.69571,60600000.0
2006-04-28 01:56:00,0.69568,0.69573,0.69567,0.69572,236099996.0
2006-04-28 01:57:00,0.69575,0.69593,0.69575,0.69593,101800001.0
2006-04-28 01:58:00,0.6959,0.69601,0.69588,0.69598,52899999.0
2006-04-28 01:59:00,0.69589,0.69593,0.69579,0.69587,189599999.0
2006-04-28 02:00:00,0.69584,0.69595,0.69584,0.69588,225100001.0
2006-04-28 02:01:00,0.69595,0.69596,0.69583,0.69583,242699998.0
2006-04-28 02:02:00,0.69577,0.69584,0.69577,0.69584,148899998.0
2006-04-28 02:03:00,0.69578,0.69585,0.6957,0.69584,129800000.0
2006-04-28 02:04:00,0.69592,0.69602,0.69586,0.69592,171200000.0
2006-04-28 02:05:00,0.69593,0.69594,0.69584,0.69594,146500001.0
2006-04-28 02:06:00,0.69592,0.69595,0.69586,0.69589,254600007.0
2006-04-28 02:07:00,0.69593,0.69593,0.69586,0.69587,234500001.0
2006-04-28 02:08:00,0.69584,0.69593,0.69582,0.69582,209500003.0
2006-04-28 02:09:00,0.69591,0.69595,0.69583,0.69583,98599998.0
2006-04-28 02:10:00,0.69577,0.69586,0.69575,0.69577,286700005.0
2006-04-28 02:11:00,0.69573,0.6958,0.69573,0.6958,116300001.0
2006-04-28 02:12:00,0.69579,0.69583,0.69579,0.69583,8000000.0
2006-04-28 02:13:00,0.69579,0.69581,0.69572,0.69574,124899998.0
2006-04-28 02:14:00,0.69572,0.69581,0.69572,0.69576,109100001.0
2006-04-28 02:15:00,0.69577,0.69586,0.69575,0.69585,106199997.0
2006-04-28 02:16:00,0.69584,0.69588,0.69581,0.69584,117300003.0
2006-04-28 02:17:00,0.69584,0.6959,0.69583,0.69583,76500001.0
2006-04-28 02:18:00,0.6958,0.69588,0.6958,0.69588,227199999.0
2006-04-28 02:19:00,0.69581,0.69581,0.69572,0.69578,147999999.0
2006-04-28 02:20:00,0.69577,0.69583,0.69577,0.69583,126100002.0
2006-04-28 02:21:00,0.6958,0.69585,0.69578,0.69585,120200000.0
2006-04-28 02:22:00,0.69579,0.69582,0.69576,0.69582,71600002.0
2006-04-28 02:23:00,0.69578,0.69578,0.69569,0.69572,181999999.0
2006-04-28 02:24:00,0.69575,0.69582,0.6957,0.69581,134600002.0
2006-04-28 02:25:00,0.69583,0.69583,0.69573,0.69577,79800001.0
2006-04-28 02:26:00,0.69573,0.69575,0.69566,0.69572,104999999.0
2006-04-28 02:27:00,0.69569,0.69573,0.69565,0.69565,210999999.0
2006-04-28 02:28:00,0.69566,0.69575,0.69564,0.69574,144499998.0
2006-04-28 02:29:00,0.69578,0.69578,0.69573,0.69575,130299999.0
2006-04-28 02:30:00,0.69573,0.6958,0.69572,0.69572,96700000.0
2006-04-28 02:31:00,0.6957,0.69578,0.6957,0.69572,101700000.0
2006-04-28 02:32:00,0.6957,0.6957,0.6956,0.6956,80599998.0
2006-04-28 02:33:00,0.69557,0.69563,0.69557,0.6956,117499999.0
2006-04-28 02:34:00,0.69559,0.69563,0.69559,0.69561,96000002.0
2006-04-28 02:35:00,0.6956,0.6956,0.6956,0.6956,55500000.0
2006-04-28 02:36:00,0.69558,0.69562,0.69556,0.69561,163000000.0
2006-04-28 02:37:00,0.69563,0.69564,0.69559,0.69561,115499998.0
2006-04-28 02:38:00,0.69556,0.69556,0.69543,0.69548,170299997.0
2006-04-28 02:39:00,0.69546,0.69546,0.69537,0.6954,134799998.0
2006-04-28 02:40:00,0.69545,0.69545,0.6954,0.69545,110900000.0
2006-04-28 02:41:00,0.69541,0.69554,0.69541,0.69549,220200007.0
2006-04-28 02:42:00,0.69546,0.69553,0.69546,0.69553,19400000.0
2006-04-28 02:43:00,0.69561,0.69561,0.69557,0.69557,62200002.0
2006-04-28 02:44:00,0.6956,0.69561,0.69555,0.69557,266899997.0
2006-04-28 02:45:00,0.69549,0.6955,0.69543,0.69543,108300003.0
2006-04-28 02:46:00,0.69542,0.69551,0.69542,0.69548,139300002.0
2006-04-28 02:47:00,0.69549,0.6956,0.69549,0.69554,157700003.0
2006-04-28 02:48:00,0.69552,0.69559,0.69552,0.69552,87100000.0
2006-04-28 02:49:00,0.69555,0.69555,0.6955,0.69553,174300004.0
2006-04-28 02:50:00,0.69553,0.69561,0.69553,0.6956,219599999.0
2006-04-28 02:51:00,0.69561,0.69561,0.6955,0.69551,125300002.0
2006-04-28 02:52:00,0.69549,0.69558,0.69548,0.69558,55000000.0
2006-04-28 02:53:00,0.69557,0.69557,0.69545,0.69553,124399998.0
2006-04-28 02:54:00,0.69551,0.69551,0.69529,0.69529,218100001.0
2006-04-28 02:55:00,0.69533,0.69538,0.6953,0.69538,212200001.0
2006-04-28 02:56:00,0.69538,0.69544,0.69535,0.69539,211499998.0
2006-04-28 02:57:00,0.69543,0.69545,0.69537,0.69537,152199999.0
2006-04-28 02:58:00,0.69547,0.69547,0.69542,0.69546,164300000.0
2006-04-28 02:59:00,0.69547,0.69551,0.69539,0.69548,236100002.0
2006-04-28 03:00:00,0.69545,0.69553,0.69545,0.69551,142499999.0
2006-04-28 03:01:00,0.69544,0.69552,0.69544,0.69548,221600005.0
2006-04-28 03:02:00,0.69549,0.69551,0.69549,0.69551,76100000.0
2006-04-28 03:03:00,0.69551,0.69564,0.69551,0.69561,126799999.0
2006-04-28 03:04:00,0.69567,0.69585,0.69567,0.69575,184200001.0
2006-04-28 03:05:00,0.69575,0.69576,0.69565,0.69566,160899999.0
2006-04-28 03:06:00,0.69571,0.69582,0.69571,0.6958,184699999.0
2006-04-28 03:07:00,0.69574,0.69581,0.69574,0.69581,155700001.0
2006-04-28 03:08:00,0.69579,0.69582,0.69579,0.69582,41500001.0
2006-04-28 03:09:00,0.69585,0.69585,0.69576,0.6958,153800001.0
2006-04-28 03:10:00,0.69582,0.69582,0.69573,0.69578,146099997.0
2006-04-28 03:11:00,0.69577,0.69585,0.69576,0.69582,171000002.0
2006-04-28 03:12:00,0.69582,0.69583,0.69571,0.69571,136199997.0
2006-04-28 03:13:00,0.69568,0.69572,0.69562,0.69572,72100001.0
2006-04-28 03:14:00,0.69572,0.69572,0.69565,0.69565,43299998.0
2006-04-28 03:15:00,0.69564,0.69566,0.69558,0.6956,297500000.0
2006-04-28 03:16:00,0.69565,0.69565,0.6956,0.6956,33500000.0
2006-04-28 03:17:00,0.69565,0.69567,0.69562,0.69567,150900002.0
2006-04-28 03:18:00,0.69569,0.6957,0.69566,0.69568,80399998.0
2006-04-28 03:19:00,0.69563,0.69567,0.69563,0.69565,136600004.0
2006-04-28 03:20:00,0.69564,0.69573,0.69561,0.69561,209499999.0
2006-04-28 03:21:00,0.69563,0.69563,0.69554,0.69559,113700001.0
2006-04-28 03:22:00,0.69557,0.69562,0.69557,0.6956,18900000.0
2006-04-28 03:23:00,0.6956,0.69564,0.69557,0.69557,92599998.0
2006-04-28 03:24:00,0.69563,0.69564,0.69558,0.69564,102299999.0
2006-04-28 03:25:00,0.69564,0.69564,0.69559,0.69564,82999999.0
2006-04-28 03:26:00,0.69556,0.69556,0.69552,0.69552,35900001.0
2006-04-28 03:27:00,0.69552,0.69552,0.69519,0.69519,75100002.0
2006-04-28 03:28:00,0.69551,0.69557,0.69551,0.69552,161899999.0
2006-04-28 03:29:00,0.69554,0.69557,0.69548,0.69555,102199998.0
2006-04-28 03:30:00,0.6955,0.6955,0.69544,0.69544,43100001.0
2006-04-28 03:31:00,0.69539,0.69539,0.69526,0.69529,141199998.0
2006-04-28 03:32:00,0.6953,0.69545,0.6953,0.69542,145900000.0
2006-04-28 03:33:00,0.69533,0.69543,0.69533,0.6954,85200000.0
2006-04-28 03:34:00,0.69538,0.69538,0.69527,0.69533,110899999.0
2006-04-28 03:35:00,0.69534,0.69537,0.69533,0.69535,156400001.0
2006-04-28 03:36:00,0.69538,0.6954,0.69538,0.6954,5600000.0
2006-04-28 03:37:00,0.69543,0.69545,0.69539,0.69545,128100001.0
2006-04-28 03:38:00,0.69543,0.69543,0.69525,0.69525,168999998.0
2006-04-28 03:39:00,0.69532,0.69533,0.69523,0.69533,116800001.0
2006-04-28 03:40:00,0.69534,0.69538,0.6953,0.69538,361099999.0
2006-04-28 03:41:00,0.69538,0.69538,0.69532,0.69532,118900002.0
2006-04-28 03:42:00,0.69532,0.69534,0.69525,0.69533,207999999.0
2006-04-28 03:43:00,0.69534,0.69541,0.69533,0.6954,376099997.0
2006-04-28 03:44:00,0.69544,0.69551,0.69544,0.69548,110800000.0
2006-04-28 03:45:00,0.69544,0.69554,0.69544,0.69548,128100000.0
2006-04-28 03:46:00,0.69543,0.69547,0.6954,0.6954,169400002.0
2006-04-28 03:47:00,0.69542,0.69548,0.69538,0.69548,164500003.0
2006-04-28 03:48:00,0.69543,0.69555,0.69537,0.69555,204299998.0
2006-04-28 03:49:00,0.69554,0.69557,0.69548,0.69554,248199997.0
2006-04-28 03:50:00,0.6955,0.69557,0.69548,0.6955,112500000.0
2006-04-28 03:51:00,0.69552,0.69555,0.69548,0.69554,137400000.0
2006-04-28 03:52:00,0.69551,0.69558,0.69551,0.69554,71900000.0
2006-04-28 03:53:00,0.69564,0.69564,0.69553,0.69553,154799998.0
2006-04-28 03:54:00,0.69554,0.69561,0.69553,0.69555,103200001.0
2006-04-28 03:55:00,0.69551,0.69552,0.69548,0.69552,152300003.0
2006-04-28 03:56:00,0.69553,0.69553,0.69544,0.69544,11200000.0
2006-04-28 03:57:00,0.69546,0.69546,0.69545,0.69545,9600000.0
2006-04-28 03:58:00,0.69538,0.69545,0.69538,0.69538,284999995.0
2006-04-28 03:59:00,0.69538,0.69538,0.6953,0.6953,119199999.0
2006-04-28 04:00:00,0.6954,0.69551,0.6954,0.6955,109200002.0
2006-04-28 04:01:00,0.69545,0.69552,0.69542,0.69552,118900002.0
2006-04-28 04:02:00,0.69551,0.69551,0.69539,0.69542,208300003.0
2006-04-28 04:03:00,0.69549,0.69549,0.69538,0.69539,231899999.0
2006-04-28 04:04:00,0.69536,0.69541,0.6953,0.69541,133400000.0
2006-04-28 04:05:00,0.69543,0.69548,0.69537,0.69546,180199998.0
2006-04-28 04:06:00,0.69542,0.69553,0.69542,0.69547,149200004.0
2006-04-28 04:07:00,0.69546,0.69552,0.69545,0.69548,247900002.0
2006-04-28 04:08:00,0.69547,0.69547,0.69545,0.69545,43899998.0
2006-04-28 04:09:00,0.69552,0.69553,0.69551,0.69552,122900001.0
2006-04-28 04:10:00,0.69547,0.69552,0.69544,0.69548,186799999.0
2006-04-28 04:11:00,0.69549,0.6955,0.69543,0.69544,136599999.0
2006-04-28 04:12:00,0.69549,0.69557,0.69549,0.69557,128599999.0
2006-04-28 04:13:00,0.69558,0.69558,0.6955,0.69558,178099999.0
2006-04-28 04:14:00,0.69553,0.69558,0.69549,0.69558,77400000.0
2006-04-28 04:15:00,0.69558,0.69562,0.69557,0.6956,121400000.0
2006-04-28 04:16:00,0.69553,0.69561,0.69553,0.6956,215599999.0
2006-04-28 04:17:00,0.69559,0.69563,0.69557,0.69557,101399999.0
2006-04-28 04:18:00,0.69558,0.69558,0.69557,0.69557,38400002.0
2006-04-28 04:19:00,0.69553,0.69555,0.69552,0.69552,226699999.0
2006-04-28 04:20:00,0.69553,0.69558,0.69553,0.69553,127499996.0
2006-04-28 04:21:00,0.69553,0.69555,0.69553,0.69555,51399998.0
2006-04-28 04:22:00,0.69553,0.69558,0.6955,0.6955,166699998.0
2006-04-28 04:23:00,0.69556,0.69556,0.69543,0.69554,36900000.0
2006-04-28 04:24:00,0.6955,0.69555,0.6955,0.69555,71900001.0
2006-04-28 04:25:00,0.69557,0.69558,0.69557,0.69558,50000001.0
2006-04-28 04:26:00,0.69551,0.69559,0.69551,0.69557,86700002.0
2006-04-28 04:27:00,0.69557,0.69566,0.69555,0.69566,63200000.0
2006-04-28 04:28:00,0.69561,0.69567,0.6956,0.69561,150299997.0
2006-04-28 04:29:00,0.6956,0.6956,0.69555,0.69558,135400002.0
2006-04-28 04:30:00,0.69559,0.69561,0.69556,0.69558,173299998.0
2006-04-28 04:31:00,0.69558,0.69559,0.69553,0.69553,126300001.0
2006-04-28 04:32:00,0.69555,0.69555,0.69552,0.69553,53399999.0
2006-04-28 04:33:00,0.69553,0.69558,0.69553,0.69558,52700002.0
2006-04-28 04:34:00,0.6956,0.6956,0.69555,0.69558,147100001.0
2006-04-28 04:35:00,0.6956,0.6956,0.69557,0.69557,43000000.0
2006-04-28 04:36:00,0.69562,0.69566,0.69559,0.69564,70899999.0
2006-04-28 04:37:00,0.69553,0.69557,0.69551,0.69556,72500001.0
2006-04-28 04:38:00,0.69557,0.69562,0.69555,0.69562,43300001.0
2006-04-28 04:39:00,0.69561,0.69569,0.69561,0.69568,166099999.0
2006-04-28 04:40:00,0.69569,0.69569,0.69564,0.69564,15100000.0
2006-04-28 04:41:00,0.6956,0.6956,0.69558,0.69558,39099999.0
2006-04-28 04:42:00,0.69562,0.69562,0.69555,0.6956,38400000.0
2006-04-28 04:43:00,0.69557,0.69558,0.69552,0.69552,139600001.0
2006-04-28 04:44:00,0.69551,0.69562,0.69551,0.69562,210199997.0
2006-04-28 04:45:00,0.69556,0.69568,0.69556,0.69568,118400001.0
2006-04-28 04:46:00,0.69568,0.69569,0.69563,0.69569,138200003.0
2006-04-28 04:47:00,0.69566,0.69568,0.69563,0.69568,104800001.0
2006-04-28 04:48:00,0.69571,0.69573,0.6957,0.6957,22800000.0
2006-04-28 04:49:00,0.69572,0.69575,0.6957,0.69575,206699998.0
2006-04-28 04:50:00,0.69571,0.69571,0.69565,0.6957,137200004.0
2006-04-28 04:51:00,0.69572,0.69572,0.69564,0.6957,184499998.0
2006-04-28 04:52:00,0.69569,0.69573,0.69569,0.69571,146500004.0
2006-04-28 04:53:00,0.69571,0.69576,0.69566,0.6957,219599995.0
2006-04-28 04:54:00,0.69565,0.69573,0.69565,0.69568,144300003.0
2006-04-28 04:55:00,0.69568,0.69573,0.69564,0.69564,84899998.0
2006-04-28 04:56:00,0.69562,0.69572,0.69562,0.69572,77300001.0
2006-04-28 04:57:00,0.69568,0.69573,0.69568,0.69573,5600000.0
2006-04-28 04:58:00,0.69568,0.6957,0.69567,0.6957,74800001.0
2006-04-28 04:59:00,0.69571,0.69571,0.69564,0.69568,152199999.0
2006-04-28 05:00:00,0.69565,0.69568,0.69565,0.69568,121499999.0
2006-04-28 05:01:00,0.69565,0.69574,0.69565,0.69568,132400004.0
2006-04-28 05:02:00,0.6957,0.69573,0.69567,0.69567,100399999.0
2006-04-28 05:03:00,0.69561,0.69569,0.69561,0.69563,188799995.0
2006-04-28 05:04:00,0.69565,0.69565,0.69555,0.69562,128000003.0
2006-04-28 05:05:00,0.69561,0.69565,0.69558,0.69565,100499999.0
2006-04-28 05:06:00,0.69567,0.69567,0.69566,0.69566,54400000.0
2006-04-28 05:07:00,0.6957,0.6957,0.6957,0.6957,16800000.0
2006-04-28 05:08:00,0.69572,0.69574,0.6957,0.6957,76899998.0
2006-04-28 05:09:00,0.6957,0.69578,0.6957,0.69578,172299999.0
2006-04-28 05:10:00,0.69568,0.69568,0.69567,0.69567,29500001.0
2006-04-28 05:11:00,0.69563,0.69565,0.6956,0.6956,221600004.0
2006-04-28 05:12:00,0.6957,0.6957,0.69566,0.69566,59799999.0
2006-04-28 05:13:00,0.6957,0.6957,0.69561,0.69565,102700000.0
2006-04-28 05:14:00,0.69567,0.69568,0.69562,0.69563,192900001.0
2006-04-28 05:15:00,0.69566,0.69567,0.69557,0.69558,106600001.0
2006-04-28 05:16:00,0.69553,0.69553,0.69544,0.69553,218799997.0
2006-04-28 05:17:00,0.69552,0.69553,0.6955,0.6955,90300001.0
2006-04-28 05:18:00,0.69545,0.69549,0.69542,0.69542,142099995.0
2006-04-28 05:19:00,0.69543,0.69552,0.69543,0.6955,96199999.0
2006-04-28 05:20:00,0.69544,0.69548,0.69542,0.69548,185899996.0
2006-04-28 05:21:00,0.6955,0.69554,0.6954,0.69547,172000000.0
2006-04-28 05:22:00,0.69545,0.69545,0.6954,0.69541,7900000.0
2006-04-28 05:23:00,0.69536,0.69548,0.69536,0.69545,206200000.0
2006-04-28 05:24:00,0.69546,0.6955,0.69544,0.69545,185699998.0
2006-04-28 05:25:00,0.69548,0.69548,0.69542,0.69542,43200001.0
2006-04-28 05:26:00,0.69545,0.69554,0.69542,0.69542,194999999.0
2006-04-28 05:27:00,0.69543,0.69543,0.69543,0.69543,59899998.0
2006-04-28 05:28:00,0.69542,0.69548,0.69542,0.69542,122500004.0
2006-04-28 05:29:00,0.69547,0.69552,0.69547,0.69551,100699998.0
2006-04-28 05:30:00,0.69551,0.69551,0.69541,0.69541,60900001.0
2006-04-28 05:31:00,0.69542,0.69542,0.69532,0.69538,174299999.0
2006-04-28 05:32:00,0.69535,0.6954,0.69535,0.69538,174099998.0
2006-04-28 05:33:00,0.69535,0.69542,0.69535,0.69538,138300002.0
2006-04-28 05:34:00,0.69535,0.69542,0.69535,0.69541,55100001.0
2006-04-28 05:35:00,0.69545,0.69545,0.6954,0.69541,197400003.0
2006-04-28 05:36:00,0.69538,0.69538,0.69538,0.69538,4800000.0
2006-04-28 05:37:00,0.69538,0.69538,0.69535,0.69538,75800002.0
2006-04-28 05:38:00,0.69542,0.69546,0.69542,0.69546,37499999.0
2006-04-28 05:39:00,0.69543,0.69543,0.69539,0.69539,5600000.0
2006-04-28 05:40:00,0.69543,0.69545,0.69541,0.69545,71799998.0
2006-04-28 05:41:00,0.69545,0.69545,0.69542,0.69545,56400000.0
2006-04-28 05:42:00,0.69543,0.69545,0.69542,0.69545,166700002.0
2006-04-28 05:43:00,0.69543,0.69543,0.69543,0.69543,4000000.0
2006-04-28 05:44:00,0.69548,0.69548,0.69545,0.69545,103699997.0
2006-04-28 05:45:00,0.69542,0.69545,0.69538,0.69538,105099997.0
2006-04-28 05:46:00,0.69545,0.69545,0.69545,0.69545,21700001.0
2006-04-28 05:47:00,0.6954,0.69553,0.6954,0.69549,194000000.0
2006-04-28 05:48:00,0.69546,0.69546,0.69545,0.69545,79100001.0
2006-04-28 05:49:00,0.69547,0.69549,0.6954,0.6954,186699999.0
2006-04-28 05:50:00,0.69546,0.6955,0.69546,0.69548,55200001.0
2006-04-28 05:51:00,0.69551,0.69551,0.69541,0.69548,93799999.0
2006-04-28 05:52:00,0.69546,0.69547,0.69537,0.69547,147899998.0
2006-04-28 05:53:00,0.69548,0.6955,0.69547,0.69547,27900000.0
2006-04-28 05:54:00,0.69547,0.69551,0.69547,0.69547,88599999.0
2006-04-28 05:55:00,0.69545,0.69545,0.69542,0.69542,83200001.0
2006-04-28 05:56:00,0.69544,0.69545,0.69538,0.69544,38800000.0
2006-04-28 05:57:00,0.69543,0.69549,0.69543,0.69546,71800001.0
2006-04-28 05:58:00,0.69544,0.69551,0.69541,0.69546,172199996.0
2006-04-28 05:59:00,0.6954,0.6954,0.69538,0.69538,8600000.0
2006-04-28 06:00:00,0.69537,0.69544,0.69537,0.69544,137900000.0
2006-04-28 06:01:00,0.69541,0.69541,0.69538,0.69538,71699999.0
2006-04-28 06:02:00,0.69545,0.69546,0.69539,0.6954,60100000.0
2006-04-28 06:03:00,0.69544,0.69547,0.69538,0.69543,235999999.0
2006-04-28 06:04:00,0.6954,0.69544,0.69538,0.69538,151499998.0
2006-04-28 06:05:00,0.69535,0.69538,0.69535,0.69538,87000000.0
2006-04-28 06:06:00,0.69535,0.69541,0.69534,0.69535,153199999.0
2006-04-28 06:07:00,0.69535,0.69539,0.69529,0.69539,184399998.0
2006-04-28 06:08:00,0.69532,0.69532,0.69516,0.69528,125900000.0
2006-04-28 06:09:00,0.69526,0.69526,0.69519,0.69524,43799999.0
2006-04-28 06:10:00,0.69527,0.69527,0.69512,0.69524,144700002.0
2006-04-28 06:11:00,0.69524,0.69524,0.69515,0.69518,207700003.0
2006-04-28 06:12:00,0.69523,0.6953,0.69523,0.69526,68399998.0
2006-04-28 06:13:00,0.69531,0.69532,0.69519,0.69519,105600001.0
2006-04-28 06:14:00,0.6952,0.69525,0.6952,0.69525,186800000.0
2006-04-28 06:15:00,0.69524,0.69527,0.69517,0.69519,205500001.0
2006-04-28 06:16:00,0.69525,0.69525,0.6952,0.69525,213100000.0
2006-04-28 06:17:00,0.69524,0.69528,0.69521,0.69521,153600000.0
2006-04-28 06:18:00,0.69527,0.69532,0.69527,0.69528,92000002.0
2006-04-28 06:19:00,0.69533,0.69533,0.6953,0.69532,26300000.0
2006-04-28 06:20:00,0.69527,0.6953,0.69527,0.69528,89500001.0
2006-04-28 06:21:00,0.69527,0.69532,0.69526,0.69527,123799997.0
2006-04-28 06:22:00,0.69523,0.69523,0.69522,0.69522,35900000.0
2006-04-28 06:23:00,0.69522,0.69528,0.69521,0.69522,217299996.0
2006-04-28 06:24:00,0.69523,0.6953,0.69522,0.69526,289700001.0
2006-04-28 06:25:00,0.69529,0.69532,0.69524,0.69525,123099998.0
2006-04-28 06:26:00,0.69522,0.69529,0.69522,0.69527,91000002.0
2006-04-28 06:27:00,0.69528,0.69532,0.69526,0.69528,96600002.0
2006-04-28 06:28:00,0.6953,0.6953,0.6953,0.6953,23100000.0
2006-04-28 06:29:00,0.69535,0.69535,0.69533,0.69535,186000000.0
2006-04-28 06:30:00,0.69535,0.69537,0.69532,0.69537,52700001.0
2006-04-28 06:31:00,0.69533,0.69535,0.6953,0.69535,131100002.0
2006-04-28 06:32:00,0.69538,0.69538,0.69537,0.69537,9600000.0
2006-04-28 06:33:00,0.69533,0.69533,0.69529,0.69529,66900001.0
2006-04-28 06:34:00,0.6953,0.69533,0.6953,0.69533,20700000.0
2006-04-28 06:35:00,0.69531,0.69533,0.69529,0.69529,139399996.0
2006-04-28 06:36:00,0.69535,0.69535,0.69535,0.69535,8000000.0
2006-04-28 06:37:00,0.69536,0.69538,0.69528,0.69538,77200000.0
2006-04-28 06:38:00,0.6953,0.69534,0.69528,0.69534,215700001.0
2006-04-28 06:39:00,0.69537,0.69537,0.69534,0.69535,185299996.0
2006-04-28 06:40:00,0.69537,0.6954,0.69535,0.6954,107099998.0
2006-04-28 06:41:00,0.69538,0.69538,0.69538,0.69538,39899998.0
2006-04-28 06:42:00,0.69536,0.69541,0.69536,0.69537,109500001.0
2006-04-28 06:43:00,0.69538,0.69541,0.69536,0.69539,93499997.0
2006-04-28 06:44:00,0.6954,0.6954,0.69535,0.69535,178000002.0
2006-04-28 06:45:00,0.69542,0.69542,0.69533,0.69533,236799998.0
2006-04-28 06:46:00,0.69538,0.6954,0.69531,0.69531,173600002.0
2006-04-28 06:47:00,0.69534,0.69542,0.69534,0.69537,118900002.0
2006-04-28 06:48:00,0.69538,0.69544,0.69538,0.69539,192400002.0
2006-04-28 06:49:00,0.69538,0.69538,0.6953,0.69536,79599999.0
2006-04-28 06:50:00,0.69541,0.69545,0.69539,0.6954,143400001.0
2006-04-28 06:51:00,0.69541,0.69545,0.69533,0.69534,152899998.0
2006-04-28 06:52:00,0.69532,0.69541,0.69532,0.69541,101700000.0
2006-04-28 06:53:00,0.69543,0.69543,0.69535,0.69535,84199999.0
2006-04-28 06:54:00,0.69537,0.69537,0.69537,0.69537,65899999.0
2006-04-28 06:55:00,0.69537,0.69538,0.69532,0.69537,197399996.0
2006-04-28 06:56:00,0.69534,0.69539,0.69529,0.69529,238500000.0
2006-04-28 06:57:00,0.69532,0.69532,0.69531,0.69531,59799999.0
2006-04-28 06:58:00,0.69538,0.69538,0.69529,0.69529,57499999.0
2006-04-28 06:59:00,0.69527,0.69534,0.69527,0.69534,88599997.0
2006-04-28 07:00:00,0.69531,0.69538,0.69531,0.69538,39900000.0
2006-04-28 07:01:00,0.69538,0.6954,0.69537,0.69537,136099997.0
2006-04-28 07:02:00,0.69538,0.69542,0.69534,0.69534,141000003.0
2006-04-28 07:03:00,0.69531,0.69539,0.69529,0.69535,225199996.0
2006-04-28 07:04:00,0.69535,0.69541,0.69531,0.69535,137299997.0
2006-04-28 07:05:00,0.69531,0.69536,0.6953,0.69532,203300000.0
2006-04-28 07:06:00,0.69535,0.69535,0.69532,0.69533,32500001.0
2006-04-28 07:07:00,0.69533,0.69533,0.69532,0.69532,119800003.0
2006-04-28 07:08:00,0.69532,0.69535,0.69532,0.69532,117799999.0
2006-04-28 07:09:00,0.69532,0.69535,0.69532,0.69535,47200001.0
2006-04-28 07:10:00,0.69531,0.69535,0.69531,0.69532,122799998.0
2006-04-28 07:11:00,0.69532,0.69537,0.69532,0.69535,195799999.0
2006-04-28 07:12:00,0.69532,0.69538,0.69532,0.69538,63899998.0
2006-04-28 07:13:00,0.69538,0.69542,0.69538,0.6954,26200000.0
2006-04-28 07:14:00,0.69539,0.6954,0.69532,0.69537,216899999.0
2006-04-28 07:15:00,0.6954,0.6954,0.69534,0.69535,134799996.0
2006-04-28 07:16:00,0.69536,0.6954,0.69534,0.6954,210699998.0
2006-04-28 07:17:00,0.69538,0.69541,0.69538,0.69541,89200001.0
2006-04-28 07:18:00,0.69543,0.69547,0.69537,0.69547,109300000.0
2006-04-28 07:19:00,0.6954,0.69544,0.69534,0.69534,158000001.0
2006-04-28 07:20:00,0.69534,0.69541,0.69534,0.69534,318899998.0
2006-04-28 07:21:00,0.69542,0.69544,0.69539,0.69539,131700001.0
2006-04-28 07:22:00,0.6954,0.69546,0.6954,0.69546,72600001.0
2006-04-28 07:23:00,0.69541,0.69541,0.69539,0.69539,56799999.0
2006-04-28 07:24:00,0.69539,0.69543,0.69537,0.69537,169900002.0
2006-04-28 07:25:00,0.69531,0.69532,0.69531,0.69532,38300001.0
2006-04-28 07:26:00,0.69527,0.69528,0.69523,0.69523,90100000.0
2006-04-28 07:27:00,0.69523,0.69524,0.69519,0.69524,192299997.0
2006-04-28 07:28:00,0.69522,0.69532,0.69522,0.6953,159300005.0
2006-04-28 07:29:00,0.69528,0.69528,0.69521,0.69528,163499995.0
2006-04-28 07:30:00,0.69528,0.69535,0.69527,0.69529,89200001.0
2006-04-28 07:31:00,0.69534,0.69534,0.69531,0.69531,39700000.0
2006-04-28 07:32:00,0.69534,0.69538,0.69531,0.69535,127599999.0
2006-04-28 07:33:00,0.69532,0.69532,0.69524,0.69524,64799999.0
2006-04-28 07:34:00,0.6952,0.69528,0.6952,0.69528,343199996.0
2006-04-28 07:35:00,0.69527,0.69527,0.69521,0.69522,133800000.0
2006-04-28 07:36:00,0.69518,0.69522,0.69517,0.69522,87199998.0
2006-04-28 07:37:00,0.69525,0.69525,0.6952,0.69525,228399997.0
2006-04-28 07:38:00,0.69525,0.69525,0.69522,0.69525,217099997.0
2006-04-28 07:39:00,0.6952,0.69523,0.69518,0.69518,114099998.0
2006-04-28 07:40:00,0.69522,0.69528,0.69522,0.69528,91200002.0
2006-04-28 07:41:00,0.69529,0.69529,0.69523,0.69529,104300001.0
2006-04-28 07:42:00,0.69527,0.69527,0.69523,0.69523,111900000.0
2006-04-28 07:43:00,0.6952,0.69529,0.69519,0.69522,122600000.0
2006-04-28 07:44:00,0.69518,0.69527,0.69518,0.69521,330299996.0
2006-04-28 07:45:00,0.6952,0.69528,0.6952,0.69521,88499998.0
2006-04-28 07:46:00,0.6952,0.69525,0.6952,0.6952,110399999.0
2006-04-28 07:47:00,0.69526,0.69529,0.69525,0.69525,199199997.0
2006-04-28 07:48:00,0.69522,0.69529,0.69522,0.69526,135599999.0
2006-04-28 07:49:00,0.69524,0.69526,0.69524,0.69526,34800001.0
2006-04-28 07:50:00,0.69531,0.69534,0.6953,0.69533,95899999.0
2006-04-28 07:51:00,0.69531,0.69536,0.69525,0.69527,278899999.0
2006-04-28 07:52:00,0.69524,0.6953,0.69524,0.69527,72900001.0
2006-04-28 07:53:00,0.6953,0.69534,0.69524,0.69534,48100000.0
2006-04-28 07:54:00,0.69534,0.69539,0.69534,0.69534,190099994.0
2006-04-28 07:55:00,0.69534,0.69534,0.69531,0.69531,130500000.0
2006-04-28 07:56:00,0.69524,0.6953,0.69524,0.6953,125100002.0
2006-04-28 07:57:00,0.69524,0.69529,0.6952,0.69529,76499998.0
2006-04-28 07:58:00,0.6953,0.69531,0.69521,0.69524,102100001.0
2006-04-28 07:59:00,0.6953,0.69533,0.6953,0.69533,11800000.0
2006-04-28 08:00:00,0.69525,0.6953,0.69524,0.69528,172400002.0
2006-04-28 08:01:00,0.69531,0.69538,0.69531,0.69532,95299999.0
2006-04-28 08:02:00,0.69536,0.69536,0.6953,0.69535,217199994.0
2006-04-28 08:03:00,0.69535,0.69542,0.69533,0.69542,137000001.0
2006-04-28 08:04:00,0.69538,0.69538,0.69536,0.69537,109800003.0
2006-04-28 08:05:00,0.69532,0.69532,0.6952,0.69528,158400000.0
2006-04-28 08:06:00,0.6953,0.69535,0.69528,0.69528,82100003.0
2006-04-28 08:07:00,0.6953,0.69533,0.69524,0.69524,199099999.0
2006-04-28 08:08:00,0.69523,0.69529,0.69523,0.69523,92499998.0
2006-04-28 08:09:00,0.69524,0.69528,0.6952,0.69528,130700000.0
2006-04-28 08:10:00,0.69529,0.69533,0.69525,0.69533,159400004.0
2006-04-28 08:11:00,0.6953,0.69534,0.69527,0.6953,199799995.0
2006-04-28 08:12:00,0.6953,0.6953,0.69521,0.69528,196800001.0
2006-04-28 08:13:00,0.69528,0.69528,0.69526,0.69526,90099999.0
2006-04-28 08:14:00,0.69532,0.69538,0.69532,0.69538,71799999.0
2006-04-28 08:15:00,0.69537,0.69541,0.69534,0.69534,174900003.0
2006-04-28 08:16:00,0.69537,0.69537,0.69531,0.69535,102800001.0
2006-04-28 08:17:00,0.6954,0.6954,0.69528,0.69537,141199997.0
2006-04-28 08:18:00,0.69535,0.69539,0.69532,0.69532,75100000.0
2006-04-28 08:19:00,0.69531,0.69536,0.69531,0.69536,157399999.0
2006-04-28 08:20:00,0.69529,0.6953,0.69529,0.6953,58899998.0
2006-04-28 08:21:00,0.69531,0.69532,0.69517,0.69517,74300000.0
2006-04-28 08:22:00,0.69525,0.69531,0.69524,0.69531,259799999.0
2006-04-28 08:23:00,0.69524,0.6954,0.69524,0.69539,230399997.0
2006-04-28 08:24:00,0.69538,0.69542,0.69538,0.6954,109999998.0
2006-04-28 08:25:00,0.69542,0.69558,0.69542,0.69554,163600001.0
2006-04-28 08:26:00,0.69557,0.6957,0.69557,0.69563,103700000.0
2006-04-28 08:27:00,0.69566,0.69582,0.69563,0.69582,173799999.0
2006-04-28 08:28:00,0.69586,0.69614,0.69584,0.69594,257300004.0
2006-04-28 08:29:00,0.69594,0.69594,0.69571,0.69586,178899996.0
2006-04-28 08:30:00,0.69577,0.69577,0.6957,0.69575,197800002.0
2006-04-28 08:31:00,0.6957,0.69578,0.69568,0.6957,149300003.0
2006-04-28 08:32:00,0.69567,0.69575,0.69564,0.69564,98100003.0
2006-04-28 08:33:00,0.69566,0.69578,0.69566,0.69573,226000003.0
2006-04-28 08:34:00,0.69571,0.69571,0.69567,0.69567,70900001.0
2006-04-28 08:35:00,0.69557,0.69557,0.69553,0.69553,40600000.0
2006-04-28 08:36:00,0.69549,0.69556,0.69549,0.69553,156500002.0
2006-04-28 08:37:00,0.69552,0.69552,0.69543,0.69547,154299997.0
2006-04-28 08:38:00,0.69543,0.69546,0.69537,0.6954,137300002.0
2006-04-28 08:39:00,0.69536,0.69545,0.69536,0.6954,131799999.0
2006-04-28 08:40:00,0.69537,0.69546,0.69537,0.69542,159400000.0
2006-04-28 08:41:00,0.69541,0.6955,0.69535,0.69537,152499997.0
2006-04-28 08:42:00,0.69531,0.69534,0.69524,0.6953,285399994.0
2006-04-28 08:43:00,0.69526,0.69529,0.69519,0.69524,244199999.0
2006-04-28 08:44:00,0.69529,0.6954,0.69528,0.6954,138199997.0
2006-04-28 08:45:00,0.69541,0.69542,0.6953,0.69531,118799997.0
2006-04-28 08:46:00,0.69527,0.69541,0.6952,0.69541,213399998.0
2006-04-28 08:47:00,0.69543,0.69566,0.69543,0.69566,87900001.0
2006-04-28 08:48:00,0.69571,0.69576,0.69564,0.69572,167699999.0
2006-04-28 08:49:00,0.69579,0.69585,0.69571,0.69575,158899996.0
2006-04-28 08:50:00,0.69568,0.69576,0.69568,0.69575,208899997.0
2006-04-28 08:51:00,0.69573,0.69573,0.69565,0.69569,124700001.0
2006-04-28 08:52:00,0.69568,0.69573,0.69567,0.69573,121800001.0
2006-04-28 08:53:00,0.69573,0.69583,0.69573,0.6958,147700000.0
2006-04-28 08:54:00,0.69581,0.69594,0.69581,0.69582,139100002.0
2006-04-28 08:55:00,0.69584,0.69585,0.69574,0.69578,155299998.0
2006-04-28 08:56:00,0.69578,0.69585,0.69572,0.69581,170500001.0
2006-04-28 08:57:00,0.69577,0.69584,0.69577,0.69581,180999999.0
2006-04-28 08:58:00,0.69577,0.69577,0.69567,0.69573,101599999.0
2006-04-28 08:59:00,0.69569,0.6957,0.69558,0.69567,109799998.0
2006-04-28 09:00:00,0.69566,0.69566,0.6956,0.69564,95599999.0
2006-04-28 09:01:00,0.69568,0.69573,0.69562,0.69564,206599997.0
2006-04-28 09:02:00,0.69567,0.69571,0.69565,0.69565,104700000.0
2006-04-28 09:03:00,0.69563,0.69563,0.69557,0.6956,105400001.0
2006-04-28 09:04:00,0.69567,0.69569,0.69564,0.69564,104400000.0
2006-04-28 09:05:00,0.69562,0.6957,0.69561,0.69567,153799998.0
2006-04-28 09:06:00,0.69566,0.69576,0.69559,0.69568,267000003.0
2006-04-28 09:07:00,0.69571,0.69573,0.69565,0.69566,98599999.0
2006-04-28 09:08:00,0.69568,0.69569,0.69554,0.69554,105200000.0
2006-04-28 09:09:00,0.69558,0.69562,0.69551,0.69556,156000001.0
2006-04-28 09:10:00,0.69561,0.6957,0.69561,0.69569,132399997.0
2006-04-28 09:11:00,0.69566,0.69571,0.6956,0.69565,149900000.0
2006-04-28 09:12:00,0.69564,0.69567,0.69561,0.69565,217600001.0
2006-04-28 09:13:00,0.69562,0.69567,0.69558,0.69566,151499998.0
2006-04-28 09:14:00,0.69565,0.69565,0.69558,0.69558,27900000.0
2006-04-28 09:15:00,0.69558,0.69563,0.69557,0.6956,26300000.0
2006-04-28 09:16:00,0.69558,0.6957,0.69555,0.6957,119300001.0
2006-04-28 09:17:00,0.69566,0.69574,0.6956,0.69571,211900004.0
2006-04-28 09:18:00,0.69576,0.69576,0.69564,0.69573,193799998.0
2006-04-28 09:19:00,0.69577,0.69596,0.69577,0.69586,192499998.0
2006-04-28 09:20:00,0.69594,0.69596,0.69594,0.69596,59699998.0
2006-04-28 09:21:00,0.69606,0.69607,0.69601,0.69607,244000004.0
2006-04-28 09:22:00,0.69607,0.69607,0.69592,0.696,165700000.0
2006-04-28 09:23:00,0.69596,0.69602,0.69592,0.69592,45300000.0
2006-04-28 09:24:00,0.69592,0.69592,0.69585,0.69585,54299998.0
2006-04-28 09:25:00,0.69586,0.69586,0.69576,0.6958,164200001.0
2006-04-28 09:26:00,0.6958,0.69581,0.69573,0.69577,64500001.0
2006-04-28 09:27:00,0.69583,0.69593,0.69583,0.69591,172800000.0
2006-04-28 09:28:00,0.6959,0.6959,0.69585,0.69587,123799998.0
2006-04-28 09:29:00,0.69588,0.69588,0.6958,0.69584,121599998.0
2006-04-28 09:30:00,0.69583,0.69583,0.69578,0.69578,89400002.0
2006-04-28 09:31:00,0.69578,0.69584,0.69578,0.69583,114499999.0
2006-04-28 09:32:00,0.69578,0.69592,0.69578,0.69592,113700001.0
2006-04-28 09:33:00,0.69586,0.69606,0.69585,0.69585,131500003.0
2006-04-28 09:34:00,0.69579,0.69582,0.69572,0.69582,123299996.0
2006-04-28 09:35:00,0.69591,0.69592,0.69574,0.69574,69000000.0
2006-04-28 09:36:00,0.69569,0.69578,0.69565,0.69565,58800002.0
2006-04-28 09:37:00,0.69567,0.6957,0.69562,0.69563,200199999.0
2006-04-28 09:38:00,0.69565,0.69565,0.69558,0.69565,165000005.0
2006-04-28 09:39:00,0.69564,0.69572,0.69556,0.69556,166600001.0
2006-04-28 09:40:00,0.69554,0.69562,0.6955,0.69554,271899999.0
2006-04-28 09:41:00,0.69553,0.69563,0.69551,0.69561,105899998.0
2006-04-28 09:42:00,0.69567,0.69576,0.69561,0.69572,222199997.0
2006-04-28 09:43:00,0.69568,0.69568,0.6956,0.6956,127800003.0
2006-04-28 09:44:00,0.69567,0.69572,0.69565,0.6957,92000000.0
2006-04-28 09:45:00,0.6957,0.6957,0.69565,0.6957,147100001.0
2006-04-28 09:46:00,0.69569,0.69569,0.6956,0.69565,133399998.0
2006-04-28 09:47:00,0.69562,0.69562,0.69554,0.69555,132599998.0
2006-04-28 09:48:00,0.69549,0.69549,0.69544,0.69546,283000000.0
2006-04-28 09:49:00,0.69546,0.69547,0.69541,0.69543,142199996.0
2006-04-28 09:50:00,0.69552,0.6957,0.69552,0.69568,108699998.0
2006-04-28 09:51:00,0.69575,0.6958,0.6956,0.69562,236200000.0
2006-04-28 09:52:00,0.69563,0.69567,0.69561,0.69563,262099998.0
2006-04-28 09:53:00,0.69567,0.6957,0.69553,0.69568,183699999.0
2006-04-28 09:54:00,0.69566,0.69573,0.6956,0.69569,195300002.0
2006-04-28 09:55:00,0.69571,0.69571,0.69564,0.69564,91799999.0
2006-04-28 09:56:00,0.69564,0.69574,0.69564,0.69567,170499998.0
2006-04-28 09:57:00,0.69569,0.69572,0.6956,0.69572,216499998.0
2006-04-28 09:58:00,0.69576,0.69579,0.6957,0.69577,116699999.0
2006-04-28 09:59:00,0.69576,0.69577,0.69564,0.6957,128799999.0
2006-04-28 10:00:00,0.69568,0.69568,0.69556,0.69567,148500001.0
2006-04-28 10:01:00,0.6957,0.69578,0.69563,0.69576,72599999.0
2006-04-28 10:02:00,0.69574,0.69574,0.69565,0.69566,172000001.0
2006-04-28 10:03:00,0.69572,0.69575,0.69569,0.6957,316300001.0
2006-04-28 10:04:00,0.6957,0.69573,0.69568,0.6957,311099999.0
2006-04-28 10:05:00,0.69569,0.69575,0.69569,0.69571,135300000.0
2006-04-28 10:06:00,0.69567,0.69578,0.69567,0.69578,349700001.0
2006-04-28 10:07:00,0.69577,0.69582,0.69575,0.69581,105300000.0
2006-04-28 10:08:00,0.69584,0.69591,0.69578,0.69591,59200002.0
2006-04-28 10:09:00,0.69586,0.69588,0.6958,0.69585,90300001.0
2006-04-28 10:10:00,0.6958,0.69583,0.69569,0.69583,185900004.0
2006-04-28 10:11:00,0.69577,0.69581,0.69571,0.69575,168500001.0
2006-04-28 10:12:00,0.69573,0.69573,0.69563,0.69573,79799998.0
2006-04-28 10:13:00,0.69569,0.69569,0.69559,0.69565,210900000.0
2006-04-28 10:14:00,0.69559,0.69559,0.69551,0.69551,60599998.0
2006-04-28 10:15:00,0.69549,0.69555,0.6954,0.6954,233000000.0
2006-04-28 10:16:00,0.69537,0.69547,0.69532,0.69547,151299999.0
2006-04-28 10:17:00,0.6955,0.69558,0.69546,0.69553,205299998.0
2006-04-28 10:18:00,0.69551,0.69551,0.69541,0.69542,174600004.0
2006-04-28 10:19:00,0.69544,0.69549,0.69538,0.69548,132400004.0
2006-04-28 10:20:00,0.69549,0.69559,0.69549,0.69559,242499999.0
2006-04-28 10:21:00,0.6955,0.6955,0.6955,0.6955,79000000.0
2006-04-28 10:22:00,0.69549,0.69554,0.69548,0.69554,160399998.0
2006-04-28 10:23:00,0.69555,0.69555,0.69548,0.69554,179999999.0
2006-04-28 10:24:00,0.69557,0.6956,0.69556,0.69557,124899998.0
2006-04-28 10:25:00,0.69556,0.69556,0.69552,0.69555,167400003.0
2006-04-28 10:26:00,0.69553,0.69558,0.69553,0.69556,179900001.0
2006-04-28 10:27:00,0.6956,0.69571,0.6956,0.69567,110799999.0
2006-04-28 10:28:00,0.69562,0.69569,0.69552,0.69563,219799999.0
2006-04-28 10:29:00,0.69562,0.69566,0.69557,0.69557,290199998.0
2006-04-28 10:30:00,0.69559,0.69565,0.69559,0.69565,83800001.0
2006-04-28 10:31:00,0.69573,0.69577,0.69568,0.69571,148500002.0
2006-04-28 10:32:00,0.69561,0.69561,0.69535,0.69547,119699999.0
2006-04-28 10:33:00,0.69552,0.69556,0.69548,0.69548,30100000.0
2006-04-28 10:34:00,0.69548,0.69556,0.69548,0.69553,157799999.0
2006-04-28 10:35:00,0.69557,0.69559,0.69547,0.69547,122900003.0
2006-04-28 10:36:00,0.69544,0.69564,0.69544,0.69564,162700002.0
2006-04-28 10:37:00,0.69567,0.69567,0.69557,0.69557,110799999.0
2006-04-28 10:38:00,0.69555,0.69559,0.69545,0.69545,235699996.0
2006-04-28 10:39:00,0.69532,0.69532,0.69517,0.69517,163799998.0
2006-04-28 10:40:00,0.6952,0.69525,0.69511,0.69511,176499998.0
2006-04-28 10:41:00,0.69512,0.69517,0.69512,0.69515,115800002.0
2006-04-28 10:42:00,0.69517,0.69519,0.6951,0.69513,122000000.0
2006-04-28 10:43:00,0.69524,0.69545,0.69524,0.69541,203900001.0
2006-04-28 10:44:00,0.69536,0.6954,0.69535,0.6954,104000001.0
2006-04-28 10:45:00,0.69538,0.69539,0.69532,0.69539,290400002.0
2006-04-28 10:46:00,0.69529,0.69537,0.69529,0.69535,116400001.0
2006-04-28 10:47:00,0.69533,0.69542,0.69529,0.69539,63400000.0
2006-04-28 10:48:00,0.69542,0.69545,0.69534,0.69545,254099996.0
2006-04-28 10:49:00,0.69543,0.69547,0.69536,0.69543,113600002.0
2006-04-28 10:50:00,0.69542,0.69546,0.69531,0.69531,106300002.0
2006-04-28 10:51:00,0.6953,0.69537,0.69529,0.69537,213199999.0
2006-04-28 10:52:00,0.69541,0.6955,0.69541,0.69546,117300002.0
2006-04-28 10:53:00,0.69544,0.6955,0.69541,0.69545,182499997.0
2006-04-28 10:54:00,0.69544,0.69548,0.69542,0.69542,110799998.0
2006-04-28 10:55:00,0.69538,0.69548,0.69534,0.69548,125099996.0
2006-04-28 10:56:00,0.69546,0.69554,0.69545,0.69554,217199996.0
2006-04-28 10:57:00,0.69549,0.69553,0.69546,0.69547,281199999.0
2006-04-28 10:58:00,0.69549,0.6955,0.69525,0.69525,122900002.0
2006-04-28 10:59:00,0.69518,0.69522,0.69512,0.69517,172499996.0
2006-04-28 11:00:00,0.69517,0.69526,0.69516,0.69525,178600001.0
2006-04-28 11:01:00,0.69522,0.69528,0.69522,0.69528,22600000.0
2006-04-28 11:02:00,0.69532,0.69532,0.69522,0.69523,167600004.0
2006-04-28 11:03:00,0.69524,0.69531,0.69522,0.6953,99699999.0
2006-04-28 11:04:00,0.69532,0.69541,0.69528,0.69541,73299999.0
2006-04-28 11:05:00,0.69538,0.69538,0.69531,0.69533,102699998.0
2006-04-28 11:06:00,0.69532,0.69532,0.6952,0.69525,103499997.0
2006-04-28 11:07:00,0.6952,0.69521,0.69516,0.69516,155599999.0
2006-04-28 11:08:00,0.69519,0.69519,0.69498,0.69498,76100002.0
2006-04-28 11:09:00,0.69497,0.69498,0.69487,0.69491,117100000.0
2006-04-28 11:10:00,0.6949,0.695,0.69488,0.6949,246799998.0
2006-04-28 11:11:00,0.6949,0.6949,0.69486,0.6949,181899997.0
2006-04-28 11:12:00,0.69494,0.69505,0.6949,0.69503,192800001.0
2006-04-28 11:13:00,0.695,0.69502,0.69497,0.69497,76099999.0
2006-04-28 11:14:00,0.69499,0.69499,0.6949,0.69494,109900001.0
2006-04-28 11:15:00,0.69497,0.69497,0.6949,0.69495,202600004.0
2006-04-28 11:16:00,0.69495,0.695,0.69492,0.69492,235100004.0
2006-04-28 11:17:00,0.69491,0.69494,0.69487,0.69488,116400000.0
2006-04-28 11:18:00,0.69489,0.69502,0.69489,0.69502,144799999.0
2006-04-28 11:19:00,0.69502,0.69503,0.6949,0.69503,156400001.0
2006-04-28 11:20:00,0.69497,0.695,0.69492,0.69497,119799997.0
2006-04-28 11:21:00,0.69507,0.69507,0.69502,0.69504,139599997.0
2006-04-28 11:22:00,0.69503,0.69508,0.695,0.69502,99700000.0
2006-04-28 11:23:00,0.69507,0.69507,0.69499,0.69505,157300001.0
2006-04-28 11:24:00,0.69509,0.6952,0.69508,0.6952,141500004.0
2006-04-28 11:25:00,0.6952,0.6952,0.69516,0.69518,131600002.0
2006-04-28 11:26:00,0.69518,0.69523,0.69515,0.69515,168900005.0
2006-04-28 11:27:00,0.69522,0.69532,0.69522,0.69528,184399997.0
2006-04-28 11:28:00,0.69524,0.69529,0.69514,0.69514,155099999.0
2006-04-28 11:29:00,0.69514,0.69514,0.69507,0.69507,112600002.0
2006-04-28 11:30:00,0.6951,0.6951,0.69498,0.69505,233500004.0
2006-04-28 11:31:00,0.69499,0.69512,0.69499,0.69503,117299997.0
2006-04-28 11:32:00,0.69488,0.69488,0.69468,0.69473,179199998.0
2006-04-28 11:33:00,0.69463,0.69469,0.69459,0.69459,123099999.0
2006-04-28 11:34:00,0.69458,0.69459,0.69449,0.69459,153700003.0
2006-04-28 11:35:00,0.69462,0.69473,0.69462,0.6947,229500000.0
2006-04-28 11:36:00,0.69475,0.69481,0.69467,0.69467,183400000.0
2006-04-28 11:37:00,0.69467,0.69469,0.69462,0.69462,148899997.0
2006-04-28 11:38:00,0.69456,0.69473,0.69456,0.69473,99799999.0
2006-04-28 11:39:00,0.69471,0.69473,0.69464,0.69473,141399998.0
2006-04-28 11:40:00,0.69471,0.69478,0.69462,0.69462,126300002.0
2006-04-28 11:41:00,0.69451,0.69458,0.69447,0.69447,170000001.0
2006-04-28 11:42:00,0.69444,0.6945,0.69444,0.69449,161899998.0
2006-04-28 11:43:00,0.69447,0.69448,0.69445,0.69448,196700000.0
2006-04-28 11:44:00,0.69441,0.69445,0.69437,0.69437,146600000.0
2006-04-28 11:45:00,0.69438,0.69445,0.69433,0.69438,105800000.0
2006-04-28 11:46:00,0.69431,0.69431,0.69411,0.69411,69299998.0
2006-04-28 11:47:00,0.69414,0.69425,0.69407,0.69425,105600003.0
2006-04-28 11:48:00,0.69422,0.69424,0.69417,0.69417,99800001.0
2006-04-28 11:49:00,0.69413,0.69414,0.69398,0.69408,184399998.0
2006-04-28 11:50:00,0.69397,0.69397,0.69389,0.69395,127799997.0
2006-04-28 11:51:00,0.69389,0.69397,0.69377,0.69377,283599998.0
2006-04-28 11:52:00,0.69376,0.69391,0.69371,0.69391,175600002.0
2006-04-28 11:53:00,0.69394,0.69402,0.69392,0.69395,193200004.0
2006-04-28 11:54:00,0.69385,0.69385,0.69382,0.69382,78200002.0
2006-04-28 11:55:00,0.69388,0.69401,0.69387,0.69387,255699997.0
2006-04-28 11:56:00,0.69387,0.69394,0.69387,0.69392,108399999.0
2006-04-28 11:57:00,0.69394,0.69397,0.69394,0.69395,102099999.0
2006-04-28 11:58:00,0.69389,0.69389,0.69377,0.69378,209699997.0
2006-04-28 11:59:00,0.6938,0.69381,0.6937,0.69373,77199998.0
2006-04-28 12:00:00,0.69369,0.69378,0.69369,0.69372,362799999.0
2006-04-28 12:01:00,0.69371,0.69371,0.69361,0.69361,124500002.0
2006-04-28 12:02:00,0.69365,0.69365,0.69347,0.69358,158200004.0
2006-04-28 12:03:00,0.69361,0.69361,0.69352,0.69357,143200002.0
2006-04-28 12:04:00,0.69358,0.69359,0.69358,0.69359,63999998.0
2006-04-28 12:05:00,0.69358,0.69365,0.69358,0.69363,162200004.0
2006-04-28 12:06:00,0.69365,0.69373,0.69365,0.69373,189200001.0
2006-04-28 12:07:00,0.69373,0.69373,0.69366,0.69368,119800000.0
2006-04-28 12:08:00,0.69376,0.69386,0.69372,0.69386,189799998.0
2006-04-28 12:09:00,0.6938,0.69382,0.69373,0.69377,159100003.0
2006-04-28 12:10:00,0.69382,0.69406,0.69382,0.69406,59900001.0
2006-04-28 12:11:00,0.69408,0.69415,0.69408,0.69415,122099998.0
2006-04-28 12:12:00,0.69416,0.69417,0.69404,0.69404,73299999.0
2006-04-28 12:13:00,0.69397,0.69403,0.6939,0.6939,239500000.0
2006-04-28 12:14:00,0.6939,0.6939,0.69386,0.69386,158099999.0
2006-04-28 12:15:00,0.6938,0.6938,0.69369,0.69369,99699998.0
2006-04-28 12:16:00,0.69369,0.69374,0.69365,0.69372,161700000.0
2006-04-28 12:17:00,0.69375,0.6938,0.69371,0.6938,152500001.0
2006-04-28 12:18:00,0.69383,0.69399,0.69383,0.69398,231700002.0
2006-04-28 12:19:00,0.69401,0.69401,0.69394,0.69395,205899998.0
2006-04-28 12:20:00,0.694,0.69403,0.69396,0.69396,174399995.0
2006-04-28 12:21:00,0.69392,0.69394,0.69387,0.69387,258199998.0
2006-04-28 12:22:00,0.69391,0.69394,0.69387,0.6939,121500002.0
2006-04-28 12:23:00,0.69388,0.69394,0.69388,0.69394,116699998.0
2006-04-28 12:24:00,0.69393,0.69395,0.69388,0.69395,177299999.0
2006-04-28 12:25:00,0.69388,0.69391,0.69388,0.69391,166399997.0
2006-04-28 12:26:00,0.69383,0.69386,0.69383,0.69386,61200000.0
2006-04-28 12:27:00,0.69388,0.69391,0.69382,0.69382,227700001.0
2006-04-28 12:28:00,0.69382,0.69387,0.69382,0.69382,193599999.0
2006-04-28 12:29:00,0.69382,0.69386,0.69381,0.69381,210200001.0
2006-04-28 12:30:00,0.69377,0.69382,0.69377,0.69377,96000002.0
2006-04-28 12:31:00,0.69377,0.69385,0.69377,0.69381,67600000.0
2006-04-28 12:32:00,0.69385,0.69395,0.69385,0.6939,71799999.0
2006-04-28 12:33:00,0.69391,0.69395,0.6939,0.69392,177100000.0
2006-04-28 12:34:00,0.69395,0.69399,0.69395,0.69395,71000002.0
2006-04-28 12:35:00,0.69397,0.69398,0.69397,0.69398,38500001.0
2006-04-28 12:36:00,0.69403,0.69403,0.69394,0.69402,206700001.0
2006-04-28 12:37:00,0.69412,0.69416,0.69407,0.69407,205499999.0
2006-04-28 12:38:00,0.6941,0.69416,0.69409,0.69412,143899995.0
2006-04-28 12:39:00,0.69419,0.69423,0.69411,0.69423,107199998.0
2006-04-28 12:40:00,0.69417,0.69422,0.69413,0.69413,70800003.0
2006-04-28 12:41:00,0.69415,0.69415,0.69415,0.69415,41700001.0
2006-04-28 12:42:00,0.69407,0.69411,0.694,0.69407,242100001.0
2006-04-28 12:43:00,0.69403,0.69403,0.69396,0.69396,84700000.0
2006-04-28 12:44:00,0.69392,0.69398,0.69392,0.69394,107799999.0
2006-04-28 12:45:00,0.694,0.69407,0.694,0.694,184999999.0
2006-04-28 12:46:00,0.69408,0.69412,0.69407,0.69407,79399999.0
2006-04-28 12:47:00,0.69409,0.69416,0.69409,0.69412,135699997.0
2006-04-28 12:48:00,0.69412,0.69413,0.69405,0.69409,105799999.0
2006-04-28 12:49:00,0.69412,0.69417,0.6941,0.6941,109700002.0
2006-04-28 12:50:00,0.69412,0.69413,0.69405,0.69405,151599997.0
2006-04-28 12:51:00,0.69407,0.69413,0.69407,0.6941,176999998.0
2006-04-28 12:52:00,0.69412,0.69412,0.69408,0.69408,50700001.0
2006-04-28 12:53:00,0.69417,0.69417,0.69406,0.69413,56300001.0
2006-04-28 12:54:00,0.69413,0.69413,0.69412,0.69412,21400000.0
2006-04-28 12:55:00,0.69412,0.69412,0.6941,0.6941,6800000.0
2006-04-28 12:56:00,0.69409,0.69409,0.69398,0.69398,104200003.0
2006-04-28 12:57:00,0.69401,0.69401,0.69395,0.69395,122499999.0
2006-04-28 12:58:00,0.69392,0.69392,0.69385,0.69385,134599999.0
2006-04-28 12:59:00,0.69385,0.69392,0.69382,0.69382,139599997.0
2006-04-28 13:00:00,0.69381,0.69383,0.69372,0.69383,125399999.0
2006-04-28 13:01:00,0.69393,0.69398,0.69393,0.69398,201099994.0
2006-04-28 13:02:00,0.69407,0.69408,0.69399,0.69408,152100001.0
2006-04-28 13:03:00,0.694,0.69406,0.69397,0.69405,174699996.0
2006-04-28 13:04:00,0.69401,0.69405,0.69397,0.69405,155300002.0
2006-04-28 13:05:00,0.69405,0.69408,0.69403,0.69406,156800001.0
2006-04-28 13:06:00,0.69408,0.69408,0.6939,0.69398,131299998.0
2006-04-28 13:07:00,0.69398,0.69403,0.69394,0.69395,200500004.0
2006-04-28 13:08:00,0.69398,0.694,0.69395,0.694,25600000.0
2006-04-28 13:09:00,0.694,0.69403,0.69395,0.69403,175700000.0
2006-04-28 13:10:00,0.69394,0.69394,0.69385,0.69387,115200000.0
2006-04-28 13:11:00,0.69381,0.69386,0.69379,0.69379,206900005.0
2006-04-28 13:12:00,0.69383,0.69383,0.69382,0.69382,45700002.0
2006-04-28 13:13:00,0.69376,0.69376,0.6937,0.6937,160400001.0
2006-04-28 13:14:00,0.69365,0.6937,0.69363,0.6937,156999999.0
2006-04-28 13:15:00,0.69364,0.69371,0.6936,0.69363,202300004.0
2006-04-28 13:16:00,0.69357,0.69363,0.69355,0.69362,146800000.0
2006-04-28 13:17:00,0.69365,0.69365,0.69345,0.69348,212700001.0
2006-04-28 13:18:00,0.69342,0.69348,0.69342,0.69345,74200002.0
2006-04-28 13:19:00,0.69345,0.69355,0.69345,0.69355,90800000.0
2006-04-28 13:20:00,0.69351,0.69354,0.69348,0.69348,88600000.0
2006-04-28 13:21:00,0.69345,0.69353,0.69345,0.69353,34300001.0
2006-04-28 13:22:00,0.69344,0.69344,0.69341,0.69341,18300000.0
2006-04-28 13:23:00,0.69338,0.69358,0.69338,0.69358,113400002.0
2006-04-28 13:24:00,0.69356,0.69358,0.69355,0.69355,46799998.0
2006-04-28 13:25:00,0.69357,0.69359,0.69355,0.69355,139700003.0
2006-04-28 13:26:00,0.69356,0.69364,0.69347,0.6936,172100000.0
2006-04-28 13:27:00,0.69359,0.69369,0.69359,0.69369,131200001.0
2006-04-28 13:28:00,0.69365,0.6937,0.69365,0.69367,106000001.0
2006-04-28 13:29:00,0.69368,0.69368,0.69367,0.69367,41100001.0
2006-04-28 13:30:00,0.69367,0.69371,0.69367,0.69371,111600002.0
2006-04-28 13:31:00,0.69371,0.69371,0.69363,0.69364,247600002.0
2006-04-28 13:32:00,0.69366,0.69366,0.69358,0.6936,160499997.0
2006-04-28 13:33:00,0.69364,0.69368,0.69363,0.69363,124599999.0
2006-04-28 13:34:00,0.69365,0.69365,0.6936,0.69362,59999999.0
2006-04-28 13:35:00,0.69359,0.69363,0.69358,0.69362,169700005.0
2006-04-28 13:36:00,0.69366,0.69366,0.69351,0.6936,114700000.0
2006-04-28 13:37:00,0.69358,0.69358,0.69349,0.69354,72000002.0
2006-04-28 13:38:00,0.69352,0.69356,0.6935,0.69356,60299999.0
2006-04-28 13:39:00,0.69357,0.69363,0.69356,0.69357,244799995.0
2006-04-28 13:40:00,0.69355,0.69364,0.69355,0.69362,160300005.0
2006-04-28 13:41:00,0.69358,0.69358,0.69351,0.69353,77599998.0
2006-04-28 13:42:00,0.69358,0.69358,0.69343,0.69345,173899999.0
2006-04-28 13:43:00,0.69343,0.69348,0.69326,0.69326,146399999.0
2006-04-28 13:44:00,0.69327,0.69334,0.69327,0.69328,162000002.0
2006-04-28 13:45:00,0.6933,0.69338,0.6933,0.69336,111499997.0
2006-04-28 13:46:00,0.69338,0.69342,0.69338,0.69342,68100002.0
2006-04-28 13:47:00,0.69347,0.69354,0.69347,0.6935,117799998.0
2006-04-28 13:48:00,0.69353,0.69359,0.69349,0.69359,89200001.0
2006-04-28 13:49:00,0.69363,0.69363,0.69356,0.69361,99199999.0
2006-04-28 13:50:00,0.69358,0.6936,0.69344,0.69348,282600000.0
2006-04-28 13:51:00,0.69342,0.69351,0.69342,0.69346,63400000.0
2006-04-28 13:52:00,0.69342,0.69342,0.69333,0.69333,145400000.0
2006-04-28 13:53:00,0.6934,0.69345,0.69335,0.6934,176399998.0
2006-04-28 13:54:00,0.69338,0.69346,0.69335,0.69343,73600000.0
2006-04-28 13:55:00,0.69342,0.69348,0.69341,0.69348,124000002.0
2006-04-28 13:56:00,0.69343,0.69349,0.69341,0.69349,89700000.0
2006-04-28 13:57:00,0.69346,0.69351,0.69346,0.69349,132400002.0
2006-04-28 13:58:00,0.69351,0.69354,0.69349,0.69354,79800001.0
2006-04-28 13:59:00,0.6935,0.69355,0.69346,0.69351,140399999.0
2006-04-28 14:00:00,0.69352,0.69357,0.6935,0.69357,121399998.0
2006-04-28 14:01:00,0.69354,0.69355,0.6935,0.69352,111500000.0
2006-04-28 14:02:00,0.69353,0.69364,0.69353,0.6936,215699999.0
2006-04-28 14:03:00,0.6936,0.6936,0.69355,0.69355,36099999.0
2006-04-28 14:04:00,0.69362,0.69385,0.69362,0.69385,153899998.0
2006-04-28 14:05:00,0.69384,0.69384,0.6938,0.6938,79000002.0
2006-04-28 14:06:00,0.69385,0.69387,0.69379,0.69381,211100002.0
2006-04-28 14:07:00,0.69377,0.69383,0.69375,0.69375,240500004.0
2006-04-28 14:08:00,0.69378,0.69378,0.69377,0.69377,31100001.0
2006-04-28 14:09:00,0.69371,0.69371,0.69366,0.6937,120000002.0
2006-04-28 14:10:00,0.69375,0.6938,0.6937,0.6938,204700006.0
2006-04-28 14:11:00,0.69374,0.69374,0.6937,0.6937,14300000.0
2006-04-28 14:12:00,0.6937,0.69378,0.6937,0.69378,135900000.0
2006-04-28 14:13:00,0.69382,0.69388,0.69381,0.69388,142800002.0
2006-04-28 14:14:00,0.69392,0.69407,0.69392,0.69405,167699997.0
2006-04-28 14:15:00,0.69393,0.69393,0.69387,0.69387,16000000.0
2006-04-28 14:16:00,0.69378,0.69378,0.69372,0.69372,138299996.0
2006-04-28 14:17:00,0.69371,0.69376,0.69368,0.69376,169999995.0
2006-04-28 14:18:00,0.69385,0.69391,0.69383,0.69387,103100000.0
2006-04-28 14:19:00,0.69385,0.69412,0.69385,0.69406,184399995.0
2006-04-28 14:20:00,0.69402,0.69408,0.69382,0.69384,131499997.0
2006-04-28 14:21:00,0.69378,0.69381,0.69374,0.69377,167099999.0
2006-04-28 14:22:00,0.69375,0.6938,0.69375,0.6938,67300000.0
2006-04-28 14:23:00,0.69376,0.69379,0.69376,0.69377,98000004.0
2006-04-28 14:24:00,0.69371,0.69382,0.69371,0.6938,142899997.0
2006-04-28 14:25:00,0.69381,0.69385,0.69379,0.69381,173900000.0
2006-04-28 14:26:00,0.6938,0.6938,0.69364,0.69364,74000000.0
2006-04-28 14:27:00,0.6936,0.69364,0.6935,0.69363,208900003.0
2006-04-28 14:28:00,0.6936,0.6936,0.69352,0.69353,100500002.0
2006-04-28 14:29:00,0.69351,0.69351,0.69344,0.69344,10300000.0
2006-04-28 14:30:00,0.6934,0.6937,0.6934,0.6937,135499999.0
2006-04-28 14:31:00,0.69361,0.69361,0.69345,0.69356,127400000.0
2006-04-28 14:32:00,0.69355,0.69382,0.69355,0.69378,99599999.0
2006-04-28 14:33:00,0.69372,0.6938,0.69359,0.69365,150099999.0
2006-04-28 14:34:00,0.69364,0.69373,0.69358,0.69373,82200000.0
2006-04-28 14:35:00,0.69376,0.69388,0.69376,0.69388,78299999.0
2006-04-28 14:36:00,0.69391,0.69391,0.69378,0.69386,181900003.0
2006-04-28 14:37:00,0.69388,0.69391,0.69381,0.69381,125099998.0
2006-04-28 14:38:00,0.69385,0.69387,0.69376,0.69382,126200002.0
2006-04-28 14:39:00,0.69383,0.69394,0.69383,0.69394,178700001.0
2006-04-28 14:40:00,0.69402,0.69408,0.69402,0.69408,146999998.0
2006-04-28 14:41:00,0.69411,0.69412,0.69405,0.69405,205599997.0
2006-04-28 14:42:00,0.69402,0.69411,0.69396,0.69411,176299994.0
2006-04-28 14:43:00,0.69407,0.69407,0.69403,0.69403,71200000.0
2006-04-28 14:44:00,0.69401,0.69401,0.69391,0.69393,113399998.0
2006-04-28 14:45:00,0.69396,0.69409,0.69396,0.69399,116800000.0
2006-04-28 14:46:00,0.69398,0.694,0.69389,0.694,173499998.0
2006-04-28 14:47:00,0.69398,0.69399,0.69387,0.69395,221300000.0
2006-04-28 14:48:00,0.69404,0.69408,0.69391,0.69398,195699998.0
2006-04-28 14:49:00,0.69402,0.69402,0.69397,0.69397,117100003.0
2006-04-28 14:50:00,0.69394,0.69398,0.6939,0.69398,180600000.0
2006-04-28 14:51:00,0.69394,0.69397,0.69393,0.69394,143600002.0
2006-04-28 14:52:00,0.69394,0.69401,0.69394,0.694,98800002.0
2006-04-28 14:53:00,0.694,0.69408,0.694,0.69408,216799996.0
2006-04-28 14:54:00,0.69411,0.69416,0.69411,0.69414,32100000.0
2006-04-28 14:55:00,0.69424,0.69432,0.69424,0.6943,195799999.0
2006-04-28 14:56:00,0.69427,0.69433,0.69425,0.69425,206399996.0
2006-04-28 14:57:00,0.6943,0.69444,0.6943,0.6944,113600000.0
2006-04-28 14:58:00,0.69442,0.69445,0.69439,0.69443,165600004.0
2006-04-28 14:59:00,0.69441,0.69457,0.6944,0.69457,77200001.0
2006-04-28 15:00:00,0.69458,0.69459,0.69446,0.69452,147999996.0
2006-04-28 15:01:00,0.69448,0.69448,0.69441,0.69446,71000000.0
2006-04-28 15:02:00,0.69444,0.69444,0.69437,0.69437,54200000.0
2006-04-28 15:03:00,0.69437,0.69439,0.69434,0.69434,161400000.0
2006-04-28 15:04:00,0.69434,0.69439,0.69425,0.69425,289800001.0
2006-04-28 15:05:00,0.69421,0.69427,0.69415,0.69425,177800001.0
2006-04-28 15:06:00,0.69426,0.69426,0.69414,0.69416,163100001.0
2006-04-28 15:07:00,0.69417,0.69422,0.69411,0.69422,164099998.0
2006-04-28 15:08:00,0.69425,0.69425,0.6941,0.6941,136399999.0
2006-04-28 15:09:00,0.69415,0.69421,0.69412,0.69412,124899997.0
2006-04-28 15:10:00,0.69416,0.69423,0.69416,0.69417,185199999.0
2006-04-28 15:11:00,0.69421,0.69426,0.69418,0.69424,135599997.0
2006-04-28 15:12:00,0.69418,0.69418,0.69408,0.69414,62200001.0
2006-04-28 15:13:00,0.69414,0.69414,0.69406,0.6941,167200000.0
2006-04-28 15:14:00,0.6941,0.6941,0.69399,0.69399,85200003.0
2006-04-28 15:15:00,0.69396,0.69399,0.69395,0.69399,104100002.0
2006-04-28 15:16:00,0.69399,0.69402,0.69389,0.69389,158499999.0
2006-04-28 15:17:00,0.69395,0.69398,0.69393,0.69398,138799997.0
2006-04-28 15:18:00,0.69395,0.69402,0.69395,0.69402,103900002.0
2006-04-28 15:19:00,0.69395,0.69402,0.69394,0.69394,155000001.0
2006-04-28 15:20:00,0.69392,0.69392,0.6937,0.6937,142899999.0
2006-04-28 15:21:00,0.69369,0.69371,0.69369,0.69371,27100000.0
2006-04-28 15:22:00,0.69378,0.69388,0.69378,0.69386,162600000.0
2006-04-28 15:23:00,0.69375,0.69385,0.69375,0.69381,185299998.0
2006-04-28 15:24:00,0.69376,0.694,0.69376,0.694,142900001.0
2006-04-28 15:25:00,0.69403,0.69411,0.69403,0.69405,168500001.0
2006-04-28 15:26:00,0.69416,0.6942,0.69409,0.69412,193900001.0
2006-04-28 15:27:00,0.69408,0.69413,0.69407,0.69413,82900000.0
2006-04-28 15:28:00,0.69415,0.69415,0.69409,0.6941,65399999.0
2006-04-28 15:29:00,0.69415,0.69415,0.69412,0.69413,127600005.0
2006-04-28 15:30:00,0.69412,0.69414,0.69409,0.69412,128800001.0
2006-04-28 15:31:00,0.69412,0.69412,0.6941,0.69411,135500001.0
2006-04-28 15:32:00,0.6941,0.69411,0.6941,0.69411,28100001.0
2006-04-28 15:33:00,0.69411,0.69415,0.69411,0.69415,213299999.0
2006-04-28 15:34:00,0.69416,0.69421,0.69414,0.69416,97700000.0
2006-04-28 15:35:00,0.69426,0.69426,0.69419,0.6942,162600001.0
2006-04-28 15:36:00,0.6942,0.69426,0.6942,0.69425,265200003.0
2006-04-28 15:37:00,0.69424,0.69424,0.69415,0.69415,142899998.0
2006-04-28 15:38:00,0.69424,0.69426,0.69424,0.69426,74600001.0
2006-04-28 15:39:00,0.69426,0.69433,0.69425,0.69429,134299999.0
2006-04-28 15:40:00,0.69438,0.69443,0.69435,0.69438,89899999.0
2006-04-28 15:41:00,0.69433,0.69433,0.69427,0.69429,202599994.0
2006-04-28 15:42:00,0.69438,0.69446,0.69438,0.69443,179199998.0
2006-04-28 15:43:00,0.6944,0.69444,0.69439,0.69439,186599995.0
2006-04-28 15:44:00,0.69432,0.69447,0.69432,0.69442,162800001.0
2006-04-28 15:45:00,0.69435,0.69443,0.69432,0.69432,154199998.0
2006-04-28 15:46:00,0.69439,0.69439,0.69426,0.69426,186299994.0
2006-04-28 15:47:00,0.69422,0.69425,0.69405,0.69409,235600003.0
2006-04-28 15:48:00,0.69406,0.69408,0.69395,0.69403,156400002.0
2006-04-28 15:49:00,0.69403,0.69407,0.69373,0.69373,100899999.0
2006-04-28 15:50:00,0.69372,0.69383,0.69372,0.69381,124500003.0
2006-04-28 15:51:00,0.6938,0.69381,0.69374,0.69378,176699999.0
2006-04-28 15:52:00,0.69372,0.69381,0.69369,0.69377,253199995.0
2006-04-28 15:53:00,0.69377,0.69382,0.69377,0.6938,81999998.0
2006-04-28 15:54:00,0.6938,0.69382,0.69377,0.69377,82799999.0
2006-04-28 15:55:00,0.69377,0.6938,0.69377,0.69378,27200000.0
2006-04-28 15:56:00,0.6938,0.6938,0.69375,0.69378,58500001.0
2006-04-28 15:57:00,0.69418,0.69418,0.69401,0.69405,126000004.0
2006-04-28 15:58:00,0.69415,0.69422,0.69403,0.69403,133400003.0
2006-04-28 15:59:00,0.69406,0.69417,0.69406,0.6941,86199999.0
2006-04-28 16:00:00,0.69415,0.69421,0.69404,0.69412,140499998.0
2006-04-28 16:01:00,0.69414,0.69419,0.69406,0.69415,180600000.0
2006-04-28 16:02:00,0.69414,0.69423,0.69408,0.69408,101600003.0
2006-04-28 16:03:00,0.69415,0.69421,0.69409,0.69409,136300001.0
2006-04-28 16:04:00,0.6941,0.69419,0.69406,0.69419,81700000.0
2006-04-28 16:05:00,0.69408,0.6942,0.69408,0.69414,161799998.0
2006-04-28 16:06:00,0.69418,0.69418,0.69408,0.69415,159300004.0
2006-04-28 16:07:00,0.69411,0.69418,0.69407,0.69415,149999996.0
2006-04-28 16:08:00,0.69412,0.6942,0.69406,0.6942,217000004.0
2006-04-28 16:09:00,0.69401,0.69401,0.69379,0.69389,105300001.0
2006-04-28 16:10:00,0.69391,0.69391,0.69378,0.69378,68399998.0
2006-04-28 16:11:00,0.69387,0.69387,0.69348,0.69351,156999998.0
2006-04-28 16:12:00,0.69353,0.69372,0.69353,0.69367,114900000.0
2006-04-28 16:13:00,0.69373,0.69403,0.69369,0.69398,180100000.0
2006-04-28 16:14:00,0.69408,0.69409,0.69385,0.69389,69299998.0
2006-04-28 16:15:00,0.69394,0.69398,0.6937,0.6937,125099996.0
2006-04-28 16:16:00,0.69368,0.69377,0.69368,0.6937,134899999.0
2006-04-28 16:17:00,0.69367,0.69379,0.69364,0.69366,58900000.0
2006-04-28 16:18:00,0.69377,0.69407,0.69377,0.69403,101399998.0
2006-04-28 16:19:00,0.69376,0.69376,0.69366,0.69373,202600004.0
2006-04-28 16:20:00,0.69369,0.69372,0.69365,0.69371,121700000.0
2006-04-28 16:21:00,0.6937,0.69371,0.69368,0.69368,73699999.0
2006-04-28 16:22:00,0.69372,0.69373,0.6937,0.6937,61299999.0
2006-04-28 16:23:00,0.69375,0.69375,0.6937,0.6937,79099999.0
2006-04-28 16:24:00,0.69371,0.69371,0.69364,0.69368,255099997.0
2006-04-28 16:25:00,0.69367,0.69369,0.6936,0.69364,146300000.0
2006-04-28 16:26:00,0.69365,0.69375,0.69365,0.69375,47600001.0
2006-04-28 16:27:00,0.69379,0.69393,0.69378,0.69387,150999997.0
2006-04-28 16:28:00,0.69387,0.6939,0.69387,0.69387,63000001.0
2006-04-28 16:29:00,0.69385,0.69385,0.69382,0.69385,76499998.0
2006-04-28 16:30:00,0.6938,0.6938,0.6938,0.6938,52599998.0
2006-04-28 16:31:00,0.69382,0.69385,0.69382,0.69383,55999999.0
2006-04-28 16:32:00,0.69386,0.69395,0.69386,0.69395,114599999.0
2006-04-28 16:33:00,0.69396,0.69397,0.69392,0.69392,95900001.0
2006-04-28 16:34:00,0.69383,0.69383,0.69364,0.69364,124300001.0
2006-04-28 16:35:00,0.69374,0.69382,0.69374,0.69378,116599996.0
2006-04-28 16:36:00,0.69375,0.69385,0.69375,0.69381,51000000.0
2006-04-28 16:37:00,0.69382,0.69387,0.69372,0.69372,132299999.0
2006-04-28 16:38:00,0.69369,0.69374,0.69369,0.69369,154000000.0
2006-04-28 16:39:00,0.69366,0.69375,0.69365,0.69371,180700003.0
2006-04-28 16:40:00,0.69376,0.69376,0.69367,0.69367,110800001.0
2006-04-28 16:41:00,0.69362,0.69368,0.69358,0.69368,119400001.0
2006-04-28 16:42:00,0.6937,0.69376,0.69361,0.69363,71600003.0
2006-04-28 16:43:00,0.69353,0.69358,0.69352,0.69352,95300000.0
2006-04-28 16:44:00,0.69343,0.6935,0.69342,0.6935,125100002.0
2006-04-28 16:45:00,0.69345,0.69355,0.69345,0.69355,177100001.0
2006-04-28 16:46:00,0.69361,0.69364,0.69356,0.69361,308100003.0
2006-04-28 16:47:00,0.69354,0.6936,0.69349,0.69354,213300000.0
2006-04-28 16:48:00,0.69358,0.69358,0.69351,0.69355,239799998.0
2006-04-28 16:49:00,0.69357,0.69362,0.69351,0.69358,202800000.0
2006-04-28 16:50:00,0.69355,0.69355,0.69342,0.69342,83200001.0
2006-04-28 16:51:00,0.69345,0.69345,0.69343,0.69343,103099998.0
2006-04-28 16:52:00,0.69345,0.69348,0.6934,0.69343,203700000.0
2006-04-28 16:53:00,0.69345,0.69345,0.6934,0.69345,188599999.0
2006-04-28 16:54:00,0.69341,0.69341,0.69319,0.69319,166099996.0
2006-04-28 16:55:00,0.69317,0.6932,0.69311,0.69311,205400000.0
2006-04-28 16:56:00,0.69307,0.69315,0.69285,0.69287,162800004.0
2006-04-28 16:57:00,0.69286,0.69286,0.69269,0.69277,243399995.0
2006-04-28 16:58:00,0.69275,0.69286,0.69275,0.69285,110699999.0
2006-04-28 16:59:00,0.69284,0.69287,0.6928,0.69285,204999998.0
2006-04-28 17:00:00,0.6928,0.69285,0.69274,0.69276,243700000.0
2006-04-28 17:01:00,0.6928,0.69287,0.69278,0.69285,191499996.0
2006-04-28 17:02:00,0.69284,0.69286,0.69266,0.69266,114799999.0
2006-04-28 17:03:00,0.69264,0.69269,0.69257,0.69262,109199999.0
2006-04-28 17:04:00,0.69272,0.69275,0.69266,0.69271,133499999.0
2006-04-28 17:05:00,0.6928,0.69293,0.6927,0.69286,130199999.0
2006-04-28 17:06:00,0.69279,0.69282,0.6926,0.6926,112999999.0
2006-04-28 17:07:00,0.69259,0.69261,0.69225,0.6923,309500000.0
2006-04-28 17:08:00,0.6923,0.69235,0.6921,0.6921,104600000.0
2006-04-28 17:09:00,0.69206,0.69228,0.69206,0.69225,159499999.0
2006-04-28 17:10:00,0.69229,0.69234,0.6922,0.69228,114300000.0
2006-04-28 17:11:00,0.69225,0.69236,0.69222,0.69233,206699995.0
2006-04-28 17:12:00,0.69238,0.69238,0.69213,0.69213,115599999.0
2006-04-28 17:13:00,0.69202,0.69202,0.69187,0.69192,177599998.0
2006-04-28 17:14:00,0.69199,0.69199,0.69189,0.69189,77699999.0
2006-04-28 17:15:00,0.69178,0.6919,0.69167,0.69188,141099996.0
2006-04-28 17:16:00,0.69187,0.69202,0.69186,0.69186,154899996.0
2006-04-28 17:17:00,0.69182,0.69194,0.69182,0.69187,159400000.0
2006-04-28 17:18:00,0.69186,0.69199,0.69183,0.69187,336800005.0
2006-04-28 17:19:00,0.69187,0.69199,0.6918,0.69195,86299999.0
2006-04-28 17:20:00,0.69201,0.69208,0.692,0.69208,159499997.0
2006-04-28 17:21:00,0.69216,0.69233,0.6921,0.69231,186200002.0
2006-04-28 17:22:00,0.69233,0.69237,0.69221,0.69223,232499995.0
2006-04-28 17:23:00,0.69223,0.69227,0.69206,0.69206,140300001.0
2006-04-28 17:24:00,0.69212,0.69224,0.69209,0.69224,104400002.0
2006-04-28 17:25:00,0.69227,0.69229,0.69219,0.69225,135000001.0
2006-04-28 17:26:00,0.69225,0.69228,0.69221,0.69223,129300000.0
2006-04-28 17:27:00,0.69222,0.69225,0.69222,0.69222,126400002.0
2006-04-28 17:28:00,0.69225,0.69225,0.69222,0.69225,49999999.0
2006-04-28 17:29:00,0.69225,0.69225,0.6922,0.6922,6900000.0
2006-04-28 17:30:00,0.69225,0.69225,0.69222,0.69222,164599998.0
2006-04-28 17:31:00,0.69277,0.6929,0.69253,0.69262,143099997.0
2006-04-28 17:32:00,0.69255,0.69267,0.69242,0.69261,130599996.0
2006-04-28 17:33:00,0.69237,0.69238,0.69237,0.69238,36699998.0
2006-04-28 17:34:00,0.69248,0.69256,0.69248,0.69252,277000000.0
2006-04-28 17:35:00,0.69254,0.69254,0.69249,0.6925,238800001.0
2006-04-28 17:36:00,0.69252,0.69255,0.69238,0.69238,200699997.0
2006-04-28 17:37:00,0.6923,0.6923,0.69224,0.69226,175999996.0
2006-04-28 17:38:00,0.69228,0.69236,0.69228,0.69229,109700003.0
2006-04-28 17:39:00,0.69233,0.69235,0.69229,0.69235,203899999.0
2006-04-28 17:40:00,0.69231,0.69239,0.69231,0.69237,187600003.0
2006-04-28 17:41:00,0.69236,0.69247,0.69236,0.69243,201299999.0
2006-04-28 17:42:00,0.6924,0.69249,0.69235,0.6924,167200000.0
2006-04-28 17:43:00,0.69242,0.69243,0.69234,0.69237,281399997.0
2006-04-28 17:44:00,0.69239,0.69274,0.69236,0.69271,253800004.0
2006-04-28 17:45:00,0.69268,0.69268,0.69255,0.69261,181999999.0
2006-04-28 17:46:00,0.69261,0.69261,0.69254,0.69255,181400002.0
2006-04-28 17:47:00,0.69257,0.69259,0.69251,0.69251,168599999.0
2006-04-28 17:48:00,0.69239,0.69239,0.69226,0.69226,237200001.0
2006-04-28 17:49:00,0.69237,0.69249,0.69237,0.69249,61600001.0
2006-04-28 17:50:00,0.69252,0.69269,0.69245,0.69269,136599999.0
2006-04-28 17:51:00,0.69269,0.69269,0.69257,0.69261,94100000.0
2006-04-28 17:52:00,0.69264,0.69273,0.69264,0.69267,210199998.0
2006-04-28 17:53:00,0.69263,0.69263,0.69249,0.69253,112100000.0
2006-04-28 17:54:00,0.69253,0.69258,0.69251,0.69257,147000003.0
2006-04-28 17:55:00,0.69259,0.69264,0.69259,0.69264,29500001.0
2006-04-28 17:56:00,0.69265,0.69268,0.6926,0.69268,164200003.0
2006-04-28 17:57:00,0.69271,0.69281,0.69271,0.69277,149000002.0
2006-04-28 17:58:00,0.6928,0.69281,0.69274,0.69274,119799996.0
2006-04-28 17:59:00,0.69277,0.69281,0.69276,0.69277,148299998.0
2006-04-28 18:00:00,0.69277,0.6928,0.69273,0.6928,144600001.0
2006-04-28 18:01:00,0.69283,0.69283,0.69278,0.6928,1189500006.0
2006-04-28 18:02:00,0.69278,0.6928,0.69275,0.69277,1350499997.0
2006-04-28 18:03:00,0.69303,0.69322,0.69303,0.69307,1765699987.0
2006-04-28 18:04:00,0.6928,0.69293,0.6928,0.69293,718700006.0
2006-04-28 18:05:00,0.69288,0.6929,0.69285,0.69288,1320400002.0
2006-04-28 18:06:00,0.69292,0.69305,0.69291,0.693,1824900008.0
2006-04-28 18:07:00,0.6931,0.6931,0.6929,0.6929,985699995.0
2006-04-28 18:08:00,0.6931,0.6931,0.6928,0.6928,985699995.0
2006-04-28 18:09:00,0.69302,0.69305,0.693,0.69303,985699995.0
2006-04-28 18:10:00,0.69305,0.69308,0.693,0.69305,1089500000.0
2006-04-28 18:11:00,0.693,0.69308,0.693,0.69308,1189799997.0
2006-04-28 18:12:00,0.69294,0.69316,0.69271,0.6929,1109500011.0
2006-04-28 18:13:00,0.69299,0.69299,0.69279,0.69284,1022899997.0
2006-04-28 18:14:00,0.69285,0.69305,0.69283,0.69303,1730099986.0
2006-04-28 18:15:00,0.6928,0.6929,0.6928,0.6929,1031300003.0
2006-04-28 18:16:00,0.69297,0.69297,0.69287,0.69295,1031300003.0
2006-04-28 18:17:00,0.69294,0.693,0.69293,0.69297,730800009.0
2006-04-28 18:18:00,0.69298,0.69303,0.69295,0.693,816499990.0
2006-04-28 18:19:00,0.693,0.69305,0.69291,0.69298,760099997.0
2006-04-28 18:20:00,0.69299,0.69303,0.69295,0.69303,790000002.0
2006-04-28 18:21:00,0.693,0.69303,0.69292,0.69292,1093499997.0
2006-04-28 18:22:00,0.6929,0.6929,0.6928,0.6928,1039900001.0
2006-04-28 18:23:00,0.6928,0.69281,0.6927,0.69279,1324700008.0
2006-04-28 18:24:00,0.69275,0.69287,0.6927,0.69282,1014000000.0
2006-04-28 18:25:00,0.69285,0.69289,0.69277,0.69277,780599987.0
2006-04-28 18:26:00,0.69279,0.69289,0.69271,0.69284,1278300010.0
2006-04-28 18:27:00,0.69285,0.69288,0.69281,0.69287,834499999.0
2006-04-28 18:28:00,0.69286,0.69286,0.6927,0.6928,633700007.0
2006-04-28 18:29:00,0.69277,0.69285,0.6927,0.69277,743199993.0
2006-04-28 18:30:00,0.6928,0.6929,0.69277,0.69288,600100007.0
2006-04-28 18:31:00,0.69291,0.69297,0.69288,0.69288,519100004.0
2006-04-28 18:32:00,0.6929,0.69296,0.69284,0.69285,832399992.0
2006-04-28 18:33:00,0.69288,0.693,0.69286,0.69287,1025699991.0
2006-04-28 18:34:00,0.69284,0.69293,0.69283,0.69292,986899990.0
2006-04-28 18:35:00,0.69297,0.69299,0.69295,0.69298,553400002.0
2006-04-28 18:36:00,0.69295,0.69303,0.69295,0.693,207900000.0
2006-04-28 18:37:00,0.693,0.69306,0.693,0.69301,345300003.0
2006-04-28 18:38:00,0.69299,0.69306,0.69297,0.69297,313100004.0
2006-04-28 18:39:00,0.69298,0.693,0.69284,0.69285,244200001.0
2006-04-28 18:40:00,0.69288,0.69301,0.69288,0.69292,303799995.0
2006-04-28 18:41:00,0.69292,0.69301,0.69278,0.69295,779700012.0
2006-04-28 18:42:00,0.69293,0.69302,0.69292,0.69297,405499996.0
2006-04-28 18:43:00,0.69292,0.693,0.69291,0.693,372599999.0
2006-04-28 18:44:00,0.69305,0.69307,0.69297,0.69303,519700002.0
2006-04-28 18:45:00,0.69304,0.69311,0.69302,0.69304,383599999.0
2006-04-28 18:46:00,0.69315,0.69316,0.69311,0.69315,156100000.0
2006-04-28 18:47:00,0.69316,0.69316,0.6931,0.6931,185900003.0
2006-04-28 18:48:00,0.69308,0.69319,0.69307,0.69315,402900004.0
2006-04-28 18:49:00,0.69309,0.69319,0.69309,0.69315,227199998.0
2006-04-28 18:50:00,0.69314,0.69319,0.69314,0.69318,142200001.0
2006-04-28 18:51:00,0.69319,0.69321,0.69317,0.6932,388799999.0
2006-04-28 18:52:00,0.69323,0.69331,0.6932,0.6932,304400001.0
2006-04-28 18:53:00,0.69321,0.69328,0.69312,0.69317,542000000.0
2006-04-28 18:54:00,0.69322,0.69324,0.69315,0.69324,257899996.0
2006-04-28 18:55:00,0.69324,0.69335,0.69324,0.69331,591700006.0
2006-04-28 18:56:00,0.69333,0.69343,0.69333,0.69333,314599997.0
2006-04-28 18:57:00,0.69337,0.69342,0.69336,0.69338,303700000.0
2006-04-28 18:58:00,0.69334,0.69339,0.69327,0.69329,1205299997.0
2006-04-28 18:59:00,0.69325,0.69333,0.69324,0.69325,951600007.0
2006-04-28 19:00:00,0.69321,0.69323,0.6931,0.69316,583799998.0
2006-04-28 19:01:00,0.69317,0.69323,0.69317,0.69317,164899998.0
2006-04-28 19:02:00,0.69316,0.69324,0.69316,0.6932,346300002.0
2006-04-28 19:03:00,0.69318,0.69322,0.69311,0.69312,410499996.0
2006-04-28 19:04:00,0.69315,0.69318,0.69312,0.69315,390799996.0
2006-04-28 19:05:00,0.69341,0.6936,0.69317,0.69329,513799998.0
2006-04-28 19:06:00,0.69322,0.69349,0.69312,0.69349,737199997.0
2006-04-28 19:07:00,0.69352,0.69366,0.69335,0.69344,371699998.0
2006-04-28 19:08:00,0.6932,0.69332,0.6932,0.69324,823900000.0
2006-04-28 19:09:00,0.69325,0.69336,0.69325,0.6933,613399995.0
2006-04-28 19:10:00,0.69329,0.69334,0.69327,0.69327,352999998.0
2006-04-28 19:11:00,0.69322,0.69325,0.69321,0.69325,162800000.0
2006-04-28 19:12:00,0.69322,0.6933,0.69319,0.69328,230700002.0
2006-04-28 19:13:00,0.6933,0.6934,0.69329,0.69338,316299996.0
2006-04-28 19:14:00,0.69336,0.69339,0.69331,0.69333,286200002.0
2006-04-28 19:15:00,0.69334,0.6934,0.6933,0.69333,573200003.0
2006-04-28 19:16:00,0.69335,0.69335,0.69335,0.69335,212399997.0
2006-04-28 19:17:00,0.69335,0.69342,0.69335,0.69337,413900005.0
2006-04-28 19:18:00,0.69333,0.69336,0.69328,0.69336,206900000.0
2006-04-28 19:19:00,0.69335,0.69335,0.69331,0.69331,552300004.0
2006-04-28 19:20:00,0.69327,0.6933,0.69327,0.69327,325400006.0
2006-04-28 19:21:00,0.69327,0.69328,0.69319,0.69319,469800002.0
2006-04-28 19:22:00,0.69319,0.69322,0.69311,0.69312,358899998.0
2006-04-28 19:23:00,0.69307,0.69314,0.69307,0.69311,342200002.0
2006-04-28 19:24:00,0.6931,0.69313,0.6931,0.69313,207600004.0
2006-04-28 19:25:00,0.69313,0.69317,0.69307,0.69312,81199998.0
2006-04-28 19:26:00,0.69309,0.69309,0.69293,0.69293,503700000.0
2006-04-28 19:27:00,0.69292,0.69293,0.69285,0.69293,815700005.0
2006-04-28 19:28:00,0.69292,0.69295,0.69292,0.69295,282099999.0
2006-04-28 19:29:00,0.6929,0.6929,0.69285,0.6929,436000003.0
2006-04-28 19:30:00,0.69288,0.6929,0.69285,0.69287,615399999.0
2006-04-28 19:31:00,0.69287,0.69291,0.69283,0.6929,720300002.0
2006-04-28 19:32:00,0.69292,0.69294,0.69288,0.69289,298900002.0
2006-04-28 19:33:00,0.69284,0.6929,0.69283,0.69284,283599998.0
2006-04-28 19:34:00,0.69283,0.69285,0.69283,0.69285,424100001.0
2006-04-28 19:35:00,0.69285,0.69297,0.69278,0.69293,456099997.0
2006-04-28 19:36:00,0.69296,0.69296,0.69283,0.69292,573000002.0
2006-04-28 19:37:00,0.69294,0.69294,0.69289,0.6929,226400000.0
2006-04-28 19:38:00,0.6929,0.69293,0.69287,0.69287,328800001.0
2006-04-28 19:39:00,0.69285,0.69297,0.69279,0.69293,749399992.0
2006-04-28 19:40:00,0.69291,0.69297,0.69287,0.69287,477800002.0
2006-04-28 19:41:00,0.69285,0.69286,0.69278,0.69283,721500006.0
2006-04-28 19:42:00,0.69283,0.69286,0.69276,0.69285,359000001.0
2006-04-28 19:43:00,0.69286,0.6929,0.69286,0.6929,106699999.0
2006-04-28 19:44:00,0.6929,0.6929,0.69283,0.69287,469300001.0
2006-04-28 19:45:00,0.69289,0.69289,0.69282,0.69286,254000001.0
2006-04-28 19:46:00,0.69288,0.69288,0.69282,0.69288,154799999.0
2006-04-28 19:47:00,0.6929,0.69292,0.69287,0.69292,97000000.0
2006-04-28 19:48:00,0.69292,0.69293,0.6929,0.6929,158799995.0
2006-04-28 19:49:00,0.69287,0.6929,0.69283,0.69285,308399996.0
2006-04-28 19:50:00,0.69285,0.69291,0.69283,0.6929,396900006.0
2006-04-28 19:51:00,0.6929,0.69293,0.69285,0.6929,309300002.0
2006-04-28 19:52:00,0.6929,0.6929,0.69285,0.69285,333699999.0
2006-04-28 19:53:00,0.69285,0.6929,0.69285,0.6929,118699997.0
2006-04-28 19:54:00,0.69288,0.69289,0.69282,0.69289,130900001.0
2006-04-28 19:55:00,0.69289,0.69289,0.69272,0.69272,189100000.0
2006-04-28 19:56:00,0.69276,0.69277,0.69263,0.69274,280500002.0
2006-04-28 19:57:00,0.69275,0.69275,0.6927,0.69273,476700002.0
2006-04-28 19:58:00,0.69274,0.69279,0.69272,0.69272,172399998.0
2006-04-28 19:59:00,0.69272,0.69274,0.69269,0.69272,471800001.0
2006-04-28 20:00:00,0.69278,0.69278,0.69275,0.69277,178700002.0
2006-04-28 20:01:00,0.69277,0.69278,0.69275,0.69277,364500004.0
2006-04-28 20:02:00,0.69279,0.69285,0.69274,0.69274,213399999.0
2006-04-28 20:03:00,0.69276,0.69277,0.69268,0.6927,264999995.0
2006-04-28 20:04:00,0.69274,0.69279,0.6927,0.69274,203500000.0
2006-04-28 20:05:00,0.69273,0.69276,0.69267,0.69267,246799992.0
2006-04-28 20:06:00,0.69257,0.69257,0.69247,0.69253,75400000.0
2006-04-28 20:07:00,0.69255,0.69271,0.69255,0.69267,233199996.0
2006-04-28 20:08:00,0.69268,0.69272,0.6926,0.69262,742700001.0
2006-04-28 20:09:00,0.6926,0.69265,0.6926,0.69261,239400003.0
2006-04-28 20:10:00,0.6926,0.69268,0.6926,0.69268,149400001.0
2006-04-28 20:11:00,0.69265,0.69265,0.69253,0.69253,269499996.0
2006-04-28 20:12:00,0.6925,0.69256,0.69243,0.6925,1063099992.0
2006-04-28 20:13:00,0.69247,0.69247,0.69238,0.6924,477100003.0
2006-04-28 20:14:00,0.6924,0.6924,0.69237,0.69238,403599998.0
2006-04-28 20:15:00,0.69239,0.69239,0.69229,0.69232,738999997.0
2006-04-28 20:16:00,0.69231,0.69232,0.69225,0.69232,448700004.0
2006-04-28 20:17:00,0.69235,0.69241,0.69235,0.69239,48600001.0
2006-04-28 20:18:00,0.69238,0.6924,0.69224,0.69224,330599998.0
2006-04-28 20:19:00,0.69223,0.69232,0.69216,0.69216,446599995.0
2006-04-28 20:20:00,0.69218,0.69222,0.69216,0.69218,462900000.0
2006-04-28 20:21:00,0.69214,0.69214,0.6921,0.69212,153900001.0
2006-04-28 20:22:00,0.69213,0.69215,0.6921,0.69215,110099999.0
2006-04-28 20:23:00,0.69219,0.69239,0.69219,0.69238,509200000.0
2006-04-28 20:24:00,0.69234,0.69234,0.69224,0.69225,295000002.0
2006-04-28 20:25:00,0.69225,0.69234,0.69225,0.6923,460699999.0
2006-04-28 20:26:00,0.69231,0.69238,0.69229,0.6923,844799991.0
2006-04-28 20:27:00,0.69229,0.69234,0.69228,0.69234,401700000.0
2006-04-28 20:28:00,0.69238,0.69241,0.69231,0.69231,515500001.0
2006-04-28 20:29:00,0.69234,0.6924,0.69228,0.69229,575099993.0
2006-04-28 20:30:00,0.69229,0.69244,0.69229,0.69242,1650800021.0
2006-04-28 20:31:00,0.69242,0.69248,0.69232,0.69232,1081300007.0
2006-04-28 20:32:00,0.69234,0.69247,0.69234,0.69247,1458999990.0
2006-04-28 20:33:00,0.69249,0.69251,0.69245,0.69245,239500004.0
2006-04-28 20:34:00,0.69241,0.69241,0.69228,0.69228,377199997.0
2006-04-28 20:35:00,0.69231,0.69234,0.69227,0.69234,288699999.0
2006-04-28 20:36:00,0.69239,0.69251,0.69239,0.69251,375199996.0
2006-04-28 20:37:00,0.69251,0.69255,0.69247,0.69248,747299997.0
2006-04-28 20:38:00,0.69246,0.69257,0.69244,0.69248,953099999.0
2006-04-28 20:39:00,0.6925,0.69253,0.69246,0.69246,553999989.0
2006-04-28 20:40:00,0.69245,0.6925,0.69245,0.69247,307100002.0
2006-04-28 20:41:00,0.69242,0.69248,0.69224,0.6923,589400000.0
2006-04-28 20:42:00,0.69232,0.6924,0.69232,0.69238,163400003.0
2006-04-28 20:43:00,0.6924,0.69246,0.69237,0.69237,756000001.0
2006-04-28 20:44:00,0.69241,0.69244,0.69238,0.69243,1294399993.0
2006-04-28 20:45:00,0.69245,0.69247,0.69239,0.69242,392199999.0
2006-04-28 20:46:00,0.69244,0.69244,0.69226,0.69233,190900002.0
2006-04-28 20:47:00,0.69234,0.69242,0.69231,0.69233,781100005.0
2006-04-28 20:48:00,0.6923,0.69239,0.69227,0.6923,927400001.0
2006-04-28 20:49:00,0.69232,0.69235,0.6923,0.69231,291200001.0
2006-04-28 20:50:00,0.69227,0.69227,0.6921,0.69223,1194100001.0
2006-04-28 20:51:00,0.69219,0.69225,0.69217,0.69217,475100005.0
2006-04-28 20:52:00,0.6922,0.69223,0.69215,0.69217,727100000.0
2006-04-28 20:53:00,0.6922,0.69226,0.69217,0.69217,1061600002.0
2006-04-28 20:54:00,0.6922,0.69225,0.69215,0.69225,719199990.0
2006-04-28 20:55:00,0.6922,0.69225,0.69219,0.69223,433700002.0
2006-04-28 20:56:00,0.69219,0.69225,0.6921,0.69211,1241800007.0
2006-04-28 20:57:00,0.69207,0.69214,0.69206,0.69207,1226600002.0
2006-04-28 20:58:00,0.69205,0.69218,0.69205,0.69215,673400002.0
2006-04-28 20:59:00,0.69217,0.69226,0.69215,0.69215,1407199995.0
2006-04-28 21:00:00,0.6922,0.6923,0.69219,0.69226,1580599996.0
2006-04-28 21:01:00,0.69224,0.69224,0.69216,0.69224,1291100006.0
2006-04-28 21:02:00,0.69222,0.69222,0.6921,0.6922,481700000.0
2006-04-28 21:03:00,0.69222,0.69233,0.69222,0.69227,730999999.0
2006-04-28 21:04:00,0.69227,0.69227,0.69222,0.69222,591900001.0
2006-04-28 21:05:00,0.6922,0.69229,0.6922,0.69223,548399998.0
2006-04-28 21:06:00,0.69225,0.69229,0.69221,0.69225,526999996.0
2006-04-28 21:07:00,0.6922,0.69226,0.69217,0.69219,112099998.0
2006-04-28 21:08:00,0.69218,0.69221,0.69213,0.69213,162700002.0
2006-04-28 21:09:00,0.6922,0.69225,0.69219,0.6922,404700003.0
2006-04-28 21:10:00,0.69222,0.69228,0.69222,0.69222,252499995.0
2006-04-28 21:11:00,0.6922,0.69224,0.6922,0.69221,198100001.0
2006-04-28 21:12:00,0.69218,0.69223,0.69218,0.6922,115200003.0
2006-04-28 21:13:00,0.69217,0.69221,0.69209,0.69209,278000000.0
2006-04-28 21:14:00,0.6921,0.69212,0.69204,0.69205,800800000.0
2006-04-28 21:15:00,0.69207,0.69211,0.69205,0.6921,619799999.0
2006-04-28 21:16:00,0.69209,0.69213,0.69208,0.69212,351500009.0
2006-04-28 21:17:00,0.6921,0.69213,0.69208,0.69213,265999994.0
2006-04-28 21:18:00,0.6921,0.69213,0.69207,0.6921,41000000.0
2006-04-28 21:19:00,0.69208,0.6921,0.69205,0.69205,338500001.0
2006-04-28 21:20:00,0.6921,0.6921,0.69205,0.69207,1077100004.0
2006-04-28 21:21:00,0.6921,0.6921,0.69205,0.69207,359800002.0
2006-04-28 21:22:00,0.6921,0.6921,0.69205,0.69209,936600007.0
2006-04-28 21:23:00,0.69205,0.69205,0.69202,0.69202,63099998.0
2006-04-28 21:24:00,0.69205,0.69205,0.692,0.692,219299996.0
2006-04-28 21:25:00,0.69202,0.69203,0.69195,0.69197,178599999.0
2006-04-28 21:26:00,0.69198,0.69198,0.69192,0.69192,65800001.0
2006-04-28 21:27:00,0.69196,0.69196,0.69183,0.69186,128700002.0
2006-04-28 21:28:00,0.69182,0.69182,0.69172,0.69174,312600004.0
2006-04-28 21:29:00,0.69169,0.69174,0.69167,0.6917,249200001.0
2006-04-28 21:30:00,0.69172,0.69179,0.69172,0.69178,230099996.0
2006-04-28 21:31:00,0.69178,0.69183,0.69175,0.69183,401600006.0
2006-04-28 21:32:00,0.69183,0.69185,0.69179,0.69185,536400001.0
2006-04-28 21:33:00,0.6918,0.69187,0.69174,0.69174,461300004.0
2006-04-28 21:34:00,0.69172,0.69175,0.69172,0.69172,554100002.0
2006-04-28 21:35:00,0.69175,0.69175,0.6917,0.69173,151100003.0
2006-04-28 21:36:00,0.69173,0.69175,0.6917,0.6917,95799997.0
2006-04-28 21:37:00,0.69175,0.69175,0.69172,0.69175,288300003.0
2006-04-28 21:38:00,0.69174,0.6918,0.69172,0.69176,185900001.0
2006-04-28 21:39:00,0.6917,0.69177,0.6917,0.69174,74700001.0
2006-04-28 21:40:00,0.69167,0.69176,0.69167,0.69167,213200001.0
2006-04-28 21:41:00,0.6917,0.69175,0.6917,0.69175,87600001.0
2006-04-28 21:42:00,0.6917,0.6917,0.69164,0.69166,201000000.0
2006-04-28 21:43:00,0.69158,0.69163,0.69152,0.69158,444399997.0
2006-04-28 21:44:00,0.69158,0.69166,0.69157,0.69157,528100004.0
2006-04-28 21:45:00,0.69154,0.69154,0.69151,0.69151,148400000.0
2006-04-28 21:46:00,0.69147,0.69147,0.69133,0.69145,488799999.0
2006-04-28 21:47:00,0.6914,0.69147,0.69138,0.69144,274500003.0
2006-04-28 21:48:00,0.69147,0.69149,0.69143,0.69143,149499996.0
2006-04-28 21:49:00,0.69142,0.69148,0.69142,0.69148,232999998.0
2006-04-28 21:50:00,0.69148,0.6915,0.6914,0.69142,111900001.0
2006-04-28 21:51:00,0.69139,0.69139,0.69132,0.69137,309499996.0
2006-04-28 21:52:00,0.69136,0.69139,0.6913,0.6913,234200003.0
2006-04-28 21:53:00,0.69127,0.69127,0.6912,0.6912,70200000.0
2006-04-28 21:54:00,0.69122,0.69123,0.69118,0.69121,185000003.0
2006-04-28 21:55:00,0.69122,0.69124,0.6912,0.6912,60400000.0
2006-04-28 21:56:00,0.69123,0.69129,0.69123,0.69125,112699998.0
2006-04-28 21:57:00,0.6913,0.69148,0.69129,0.69141,419500003.0
2006-04-28 21:58:00,0.69141,0.69169,0.69141,0.69167,186499999.0
2006-04-28 21:59:00,0.69161,0.69166,0.69157,0.69164,377999997.0
2006-04-28 22:00:00,0.69158,0.69159,0.69153,0.69158,245199999.0
2006-04-28 22:01:00,0.69164,0.69172,0.69163,0.69163,290699995.0
2006-04-28 22:02:00,0.69161,0.69167,0.6916,0.6916,425400000.0
2006-04-28 22:03:00,0.69162,0.69169,0.69162,0.69164,388299995.0
2006-04-28 22:04:00,0.69161,0.69163,0.69153,0.69163,340600000.0
2006-04-28 22:05:00,0.6916,0.69171,0.6916,0.69163,207500000.0
2006-04-28 22:06:00,0.69167,0.69172,0.69167,0.69172,102800001.0
2006-04-28 22:07:00,0.69171,0.69175,0.6917,0.69172,106800001.0
2006-04-28 22:08:00,0.6917,0.69183,0.6917,0.69175,424199997.0
2006-04-28 22:09:00,0.69177,0.69183,0.69177,0.69181,173599998.0
2006-04-28 22:10:00,0.69179,0.69193,0.69179,0.6919,73399998.0
2006-04-28 22:11:00,0.69198,0.69202,0.69174,0.69174,232400000.0
2006-04-28 22:12:00,0.6917,0.69185,0.6917,0.69181,409099997.0
2006-04-28 22:13:00,0.69187,0.69198,0.69185,0.69198,398799998.0
2006-04-28 22:14:00,0.692,0.69207,0.692,0.69207,85199997.0
2006-04-28 22:15:00,0.6921,0.69216,0.69203,0.69203,566899997.0
2006-04-28 22:16:00,0.69202,0.69202,0.69186,0.69197,544100002.0
2006-04-28 22:17:00,0.69196,0.69196,0.69194,0.69194,50300002.0
2006-04-28 22:18:00,0.69188,0.69192,0.69186,0.69191,132199998.0
2006-04-28 22:19:00,0.6919,0.69191,0.69184,0.69191,177699999.0
2006-04-28 22:20:00,0.69193,0.69193,0.69187,0.69188,69200001.0
2006-04-28 22:21:00,0.69189,0.69193,0.69185,0.6919,404599994.0
2006-04-28 22:22:00,0.69191,0.69191,0.69184,0.6919,483999998.0
2006-04-28 22:23:00,0.69189,0.69201,0.69188,0.69188,400600000.0
2006-04-28 22:24:00,0.6919,0.69195,0.69188,0.69192,238000001.0
2006-04-28 22:25:00,0.6919,0.69195,0.6919,0.69195,265400001.0
2006-04-28 22:26:00,0.69191,0.69195,0.69187,0.69188,343999999.0
2006-04-28 22:27:00,0.69187,0.69188,0.69187,0.69187,170200002.0
2006-04-28 22:28:00,0.69187,0.6919,0.69185,0.69185,189200003.0
2006-04-28 22:29:00,0.69188,0.69188,0.69178,0.6918,310599995.0
2006-04-28 22:30:00,0.69185,0.69192,0.69185,0.69187,166400003.0
2006-04-28 22:31:00,0.69186,0.69186,0.69182,0.69184,107599998.0
2006-04-28 22:32:00,0.69188,0.69188,0.69185,0.69185,339500000.0
2006-04-28 22:33:00,0.69184,0.69186,0.6918,0.69185,269099996.0
2006-04-28 22:34:00,0.69184,0.6919,0.69184,0.69185,341100002.0
2006-04-28 22:35:00,0.69181,0.69181,0.69165,0.69181,259999996.0
2006-04-28 22:36:00,0.69175,0.69182,0.6916,0.69181,87600001.0
2006-04-28 22:37:00,0.69181,0.69185,0.69176,0.69176,208800001.0
2006-04-28 22:38:00,0.69181,0.69181,0.6917,0.6917,86999999.0
2006-04-28 22:39:00,0.69167,0.69172,0.69167,0.69172,197700002.0
2006-04-28 22:40:00,0.69171,0.69175,0.6917,0.6917,420699996.0
2006-04-28 22:41:00,0.6917,0.69178,0.6917,0.69176,166999999.0
2006-04-28 22:42:00,0.69167,0.69173,0.69166,0.69166,304299999.0
2006-04-28 22:43:00,0.69166,0.69166,0.69164,0.69164,80500001.0
2006-04-28 22:44:00,0.69168,0.69172,0.69163,0.69172,127999998.0
2006-04-28 22:45:00,0.69176,0.69176,0.69163,0.69168,115900002.0
2006-04-28 22:46:00,0.69168,0.69171,0.69159,0.69171,163899996.0
2006-04-28 22:47:00,0.69171,0.69171,0.69165,0.69165,141499998.0
2006-04-28 22:48:00,0.69165,0.69171,0.69162,0.69163,287800000.0
2006-04-28 22:49:00,0.69173,0.69174,0.69166,0.69169,118599998.0
2006-04-28 22:50:00,0.69174,0.69186,0.69168,0.69186,160599997.0
2006-04-28 22:51:00,0.69183,0.69183,0.69174,0.69176,131100001.0
2006-04-28 22:52:00,0.69178,0.69178,0.69173,0.69175,90899998.0
2006-04-28 22:53:00,0.69174,0.69184,0.69172,0.69184,66399998.0
2006-04-28 22:54:00,0.69187,0.69192,0.69186,0.69188,166800002.0
2006-04-28 22:55:00,0.69186,0.69186,0.69177,0.69177,136699999.0
2006-04-28 22:56:00,0.69177,0.69181,0.69174,0.69181,84500000.0
2006-04-28 22:57:00,0.6918,0.69182,0.69178,0.69182,229400000.0
2006-04-28 22:58:00,0.69182,0.69188,0.69171,0.69175,397300000.0
2006-04-28 22:59:00,0.69172,0.69176,0.69162,0.69162,269000001.0
2006-04-30 23:00:00,0.69202,0.69253,0.69202,0.69219,99300003.0
2006-04-30 23:01:00,0.69233,0.69245,0.69228,0.69244,134200000.0
2006-04-30 23:02:00,0.69239,0.69255,0.69229,0.69255,112600001.0
2006-04-30 23:03:00,0.69248,0.69248,0.6923,0.69243,167499997.0
2006-04-30 23:04:00,0.69251,0.69254,0.69237,0.69253,88500000.0
2006-04-30 23:05:00,0.69255,0.69256,0.69232,0.69242,126100001.0
2006-04-30 23:06:00,0.69248,0.6926,0.6923,0.6923,164400001.0
2006-04-30 23:07:00,0.69242,0.69248,0.69231,0.69248,245999997.0
2006-04-30 23:08:00,0.6924,0.69265,0.69236,0.69265,266299998.0
2006-04-30 23:09:00,0.6925,0.69267,0.69237,0.69238,246100003.0
2006-04-30 23:10:00,0.6924,0.69256,0.6924,0.69249,153299996.0
2006-04-30 23:11:00,0.69253,0.69265,0.6924,0.69253,256000004.0
2006-04-30 23:12:00,0.69249,0.69256,0.69238,0.69256,238900002.0
2006-04-30 23:13:00,0.69255,0.69255,0.69241,0.69245,182099998.0
2006-04-30 23:14:00,0.69243,0.69249,0.69229,0.69236,144500002.0
2006-04-30 23:15:00,0.69225,0.69261,0.69225,0.69258,174200000.0
2006-04-30 23:16:00,0.69255,0.69265,0.6924,0.69246,166500000.0
2006-04-30 23:17:00,0.69258,0.69271,0.69249,0.69263,191399998.0
2006-04-30 23:18:00,0.69258,0.69265,0.69239,0.69244,180300000.0
2006-04-30 23:19:00,0.69247,0.69258,0.69232,0.69249,227200003.0
2006-04-30 23:20:00,0.6926,0.69274,0.69242,0.69242,108699998.0
2006-04-30 23:21:00,0.69231,0.69259,0.69229,0.69238,148899998.0
2006-04-30 23:22:00,0.69252,0.6926,0.69234,0.69249,84900002.0
2006-04-30 23:23:00,0.69247,0.69275,0.6923,0.6923,230899995.0
2006-04-30 23:24:00,0.6924,0.69254,0.69236,0.69248,185699997.0
2006-04-30 23:25:00,0.6925,0.69267,0.69243,0.69262,294799995.0
2006-04-30 23:26:00,0.69257,0.69279,0.69252,0.69279,169400000.0
2006-04-30 23:27:00,0.69265,0.69265,0.69243,0.69255,57600001.0
2006-04-30 23:28:00,0.69262,0.69271,0.69246,0.69251,91800000.0
2006-04-30 23:29:00,0.69255,0.69259,0.69231,0.69231,221400003.0
2006-04-30 23:30:00,0.69238,0.69261,0.69238,0.69253,172399997.0
2006-04-30 23:31:00,0.69255,0.69268,0.69238,0.69257,104600000.0
2006-04-30 23:32:00,0.69248,0.69263,0.69239,0.69243,204499999.0
2006-04-30 23:33:00,0.69258,0.69266,0.69233,0.69242,177100003.0
2006-04-30 23:34:00,0.6925,0.6926,0.6924,0.69249,183899999.0
2006-04-30 23:35:00,0.69187,0.69198,0.69187,0.69198,110900000.0
2006-04-30 23:36:00,0.692,0.69205,0.69196,0.69196,120500000.0
2006-04-30 23:37:00,0.69195,0.69201,0.69195,0.692,82200001.0
2006-04-30 23:38:00,0.69197,0.69206,0.69194,0.69194,101100000.0
2006-04-30 23:39:00,0.69195,0.69201,0.69195,0.692,157800000.0
2006-04-30 23:40:00,0.69197,0.69197,0.69196,0.69196,66300004.0
2006-04-30 23:41:00,0.69199,0.692,0.69194,0.69198,249699998.0
2006-04-30 23:42:00,0.69199,0.69203,0.69195,0.69203,109700002.0
2006-04-30 23:43:00,0.69207,0.69207,0.69203,0.69203,96000001.0
2006-04-30 23:44:00,0.69205,0.69205,0.69203,0.69205,29600000.0
2006-04-30 23:45:00,0.69209,0.69214,0.69209,0.69214,59000001.0
2006-04-30 23:46:00,0.69212,0.69212,0.69203,0.69203,123600000.0
2006-04-30 23:47:00,0.69205,0.69205,0.69203,0.69203,37500001.0
2006-04-30 23:48:00,0.69204,0.69205,0.69198,0.69198,75899999.0
2006-04-30 23:49:00,0.69193,0.69195,0.69193,0.69195,73700002.0
2006-04-30 23:50:00,0.69196,0.692,0.69192,0.69192,151599999.0
2006-04-30 23:51:00,0.6919,0.69197,0.6919,0.6919,102400000.0
2006-04-30 23:52:00,0.69193,0.69198,0.69191,0.69197,115000000.0
2006-04-30 23:53:00,0.69192,0.69199,0.69192,0.69192,82400003.0
2006-04-30 23:54:00,0.69198,0.692,0.69192,0.69192,128300000.0
2006-04-30 23:55:00,0.69197,0.69198,0.69193,0.69196,134000001.0
2006-04-30 23:56:00,0.6919,0.69196,0.6919,0.69192,146000000.0
2006-04-30 23:57:00,0.69197,0.692,0.69193,0.69193,167999998.0
2006-04-30 23:58:00,0.69194,0.69198,0.69167,0.69167,68600000.0
2006-04-30 23:59:00,0.69191,0.69191,0.69186,0.69187,46000000.0
2006-05-01 00:00:00,0.69181,0.69186,0.69177,0.69182,95900000.0
2006-05-01 00:01:00,0.69185,0.69185,0.69169,0.6917,182300005.0
2006-05-01 00:02:00,0.69165,0.69176,0.69165,0.69172,171699998.0
2006-05-01 00:03:00,0.69172,0.69172,0.69168,0.69168,35000000.0
2006-05-01 00:04:00,0.69165,0.69165,0.69165,0.69165,41700001.0
2006-05-01 00:05:00,0.69162,0.69165,0.69162,0.69165,95700003.0
2006-05-01 00:06:00,0.69166,0.69187,0.69166,0.69185,266800003.0
2006-05-01 00:07:00,0.69182,0.69185,0.6918,0.6918,193800002.0
2006-05-01 00:08:00,0.69183,0.69188,0.69182,0.69182,167000002.0
2006-05-01 00:09:00,0.69183,0.69183,0.69177,0.69177,104200002.0
2006-05-01 00:10:00,0.69178,0.69178,0.6917,0.6917,64800000.0
2006-05-01 00:11:00,0.69178,0.69178,0.69173,0.69173,86599998.0
2006-05-01 00:12:00,0.69173,0.69177,0.69173,0.69177,50200000.0
2006-05-01 00:13:00,0.69172,0.69175,0.69172,0.69175,106999997.0
2006-05-01 00:14:00,0.69173,0.69173,0.69172,0.69172,95499998.0
2006-05-01 00:15:00,0.69178,0.69178,0.69172,0.69175,49599999.0
2006-05-01 00:16:00,0.69173,0.69175,0.69172,0.69175,166099998.0
2006-05-01 00:17:00,0.69176,0.69184,0.69176,0.69178,177599998.0
2006-05-01 00:18:00,0.69179,0.69182,0.69172,0.69178,143700001.0
2006-05-01 00:19:00,0.69176,0.69176,0.69169,0.69169,43000000.0
2006-05-01 00:20:00,0.69167,0.6917,0.69167,0.6917,109799997.0
2006-05-01 00:21:00,0.6917,0.6917,0.69167,0.69167,59000002.0
2006-05-01 00:22:00,0.69163,0.69171,0.69161,0.69165,110499998.0
2006-05-01 00:23:00,0.69171,0.69173,0.69168,0.69168,82799998.0
2006-05-01 00:24:00,0.6917,0.6917,0.69162,0.69166,277999999.0
2006-05-01 00:25:00,0.69168,0.69174,0.69167,0.69174,92600002.0
2006-05-01 00:26:00,0.6917,0.6917,0.69167,0.6917,162899996.0
2006-05-01 00:27:00,0.69171,0.69171,0.69156,0.69162,101600000.0
2006-05-01 00:28:00,0.69167,0.69173,0.69167,0.69171,109400000.0
2006-05-01 00:29:00,0.69173,0.69173,0.69167,0.69167,111900001.0
2006-05-01 00:30:00,0.69174,0.69174,0.69167,0.69168,135699997.0
2006-05-01 00:31:00,0.69171,0.69177,0.69171,0.69176,154899998.0
2006-05-01 00:32:00,0.69173,0.69174,0.69167,0.69174,167899998.0
2006-05-01 00:33:00,0.69165,0.6917,0.69164,0.6917,264600003.0
2006-05-01 00:34:00,0.69164,0.69173,0.69164,0.69167,217199997.0
2006-05-01 00:35:00,0.6916,0.69168,0.69158,0.69158,143899999.0
2006-05-01 00:36:00,0.6916,0.6916,0.69152,0.69152,82200002.0
2006-05-01 00:37:00,0.69153,0.69153,0.69149,0.69149,63200000.0
2006-05-01 00:38:00,0.69141,0.69141,0.69138,0.69138,43199999.0
2006-05-01 00:39:00,0.69136,0.69162,0.69126,0.69146,149299998.0
2006-05-01 00:40:00,0.69147,0.69147,0.69138,0.69143,84900002.0
2006-05-01 00:41:00,0.69145,0.69153,0.69143,0.69147,70500000.0
2006-05-01 00:42:00,0.69143,0.69146,0.69143,0.69143,63300001.0
2006-05-01 00:43:00,0.69138,0.69141,0.69129,0.69135,157100002.0
2006-05-01 00:44:00,0.69142,0.69142,0.69131,0.69133,142300000.0
2006-05-01 00:45:00,0.69133,0.69133,0.69133,0.69133,800000.0
2006-05-01 00:46:00,0.69138,0.69144,0.69137,0.69143,212999997.0
2006-05-01 00:47:00,0.69143,0.69143,0.69142,0.69142,107400001.0
2006-05-01 00:48:00,0.69137,0.69138,0.69135,0.69137,203100000.0
2006-05-01 00:49:00,0.69144,0.69144,0.69137,0.69137,143400000.0
2006-05-01 00:50:00,0.69142,0.69143,0.69134,0.69134,161600002.0
2006-05-01 00:51:00,0.69137,0.69138,0.69127,0.69137,57900001.0
2006-05-01 00:52:00,0.69132,0.69138,0.69127,0.6913,140100000.0
2006-05-01 00:53:00,0.69136,0.69138,0.69133,0.69133,101799999.0
2006-05-01 00:54:00,0.69136,0.69137,0.69133,0.69133,133799998.0
2006-05-01 00:55:00,0.69134,0.69134,0.6913,0.69132,134600003.0
2006-05-01 00:56:00,0.69127,0.69132,0.69123,0.69131,61600002.0
2006-05-01 00:57:00,0.6913,0.69136,0.69126,0.69136,140000003.0
2006-05-01 00:58:00,0.69138,0.69142,0.69136,0.69136,129700000.0
2006-05-01 00:59:00,0.69135,0.69144,0.69135,0.69135,170499999.0
2006-05-01 01:00:00,0.69138,0.69142,0.69138,0.69138,170400000.0
2006-05-01 01:01:00,0.69142,0.69143,0.69139,0.69141,81300000.0
2006-05-01 01:02:00,0.6914,0.6914,0.6914,0.6914,43099998.0
2006-05-01 01:03:00,0.69146,0.69179,0.69146,0.69179,222099999.0
2006-05-01 01:04:00,0.69187,0.69187,0.69179,0.69182,114399998.0
2006-05-01 01:05:00,0.69178,0.69185,0.69176,0.69185,52000000.0
2006-05-01 01:06:00,0.69185,0.69185,0.69178,0.6918,131099999.0
2006-05-01 01:07:00,0.69175,0.6918,0.69171,0.69171,26400000.0
2006-05-01 01:08:00,0.69177,0.6918,0.69171,0.69176,223099996.0
2006-05-01 01:09:00,0.6918,0.69183,0.69174,0.69175,212899998.0
2006-05-01 01:10:00,0.69175,0.69175,0.6917,0.69173,195100001.0
2006-05-01 01:11:00,0.69173,0.69175,0.69171,0.69171,153999999.0
2006-05-01 01:12:00,0.69168,0.69174,0.69168,0.69172,44400000.0
2006-05-01 01:13:00,0.69172,0.69175,0.69172,0.69175,124299998.0
2006-05-01 01:14:00,0.69172,0.69178,0.69172,0.69178,148900003.0
2006-05-01 01:15:00,0.69173,0.69173,0.69169,0.69172,162499999.0
2006-05-01 01:16:00,0.69171,0.69174,0.69164,0.69174,81899998.0
2006-05-01 01:17:00,0.69173,0.69173,0.69166,0.6917,188700003.0
2006-05-01 01:18:00,0.69168,0.69172,0.69168,0.69172,22800000.0
2006-05-01 01:19:00,0.69168,0.69168,0.69156,0.69157,227900000.0
2006-05-01 01:20:00,0.69159,0.69164,0.69149,0.69155,167799997.0
2006-05-01 01:21:00,0.69151,0.69151,0.69147,0.69147,119100002.0
2006-05-01 01:22:00,0.69151,0.69153,0.69151,0.69151,106600002.0
2006-05-01 01:23:00,0.6915,0.69156,0.69148,0.6915,133799998.0
2006-05-01 01:24:00,0.69147,0.69148,0.69146,0.69148,103300000.0
2006-05-01 01:25:00,0.69148,0.69148,0.69148,0.69148,800000.0
2006-05-01 01:26:00,0.6915,0.69154,0.69147,0.69148,202499996.0
2006-05-01 01:27:00,0.6915,0.6915,0.69145,0.69145,120999997.0
2006-05-01 01:28:00,0.69153,0.69158,0.6915,0.69153,43999999.0
2006-05-01 01:29:00,0.69156,0.69158,0.6915,0.69157,270900005.0
2006-05-01 01:30:00,0.69153,0.69155,0.69153,0.69155,44700001.0
2006-05-01 01:31:00,0.69154,0.69158,0.69149,0.69149,101000001.0
2006-05-01 01:32:00,0.69153,0.69153,0.69153,0.69153,46400002.0
2006-05-01 01:33:00,0.69147,0.6915,0.69147,0.69147,53400000.0
2006-05-01 01:34:00,0.69151,0.69152,0.69144,0.69144,117999999.0
2006-05-01 01:35:00,0.69144,0.69145,0.69137,0.69137,173099999.0
2006-05-01 01:36:00,0.69137,0.6914,0.69137,0.69137,50599999.0
2006-05-01 01:37:00,0.6914,0.6914,0.69137,0.6914,188199998.0
2006-05-01 01:38:00,0.69135,0.6914,0.69129,0.69136,171600005.0
2006-05-01 01:39:00,0.6914,0.69146,0.69136,0.69146,177599999.0
2006-05-01 01:40:00,0.69141,0.69144,0.69137,0.69138,189800000.0
2006-05-01 01:41:00,0.69138,0.69142,0.69134,0.69134,224199996.0
2006-05-01 01:42:00,0.69133,0.69135,0.6913,0.69132,189999997.0
2006-05-01 01:43:00,0.69137,0.69137,0.69136,0.69136,44699999.0
2006-05-01 01:44:00,0.69144,0.6915,0.69144,0.6915,51200000.0
2006-05-01 01:45:00,0.69154,0.69154,0.69148,0.6915,232100003.0
2006-05-01 01:46:00,0.69148,0.69148,0.6914,0.6914,78300001.0
2006-05-01 01:47:00,0.69147,0.69148,0.69143,0.69147,214499997.0
2006-05-01 01:48:00,0.69142,0.69142,0.69136,0.6914,172300002.0
2006-05-01 01:49:00,0.69138,0.69143,0.69138,0.69143,182000001.0
2006-05-01 01:50:00,0.69142,0.69145,0.69137,0.69137,67700001.0
2006-05-01 01:51:00,0.69137,0.69146,0.69136,0.69144,197400000.0
2006-05-01 01:52:00,0.6914,0.6914,0.69138,0.6914,126099997.0
2006-05-01 01:53:00,0.69139,0.69147,0.69139,0.69143,199199999.0
2006-05-01 01:54:00,0.69138,0.69147,0.69133,0.69142,121500000.0
2006-05-01 01:55:00,0.69142,0.69147,0.69142,0.69147,70099998.0
2006-05-01 01:56:00,0.69147,0.69153,0.69146,0.69153,117699999.0
2006-05-01 01:57:00,0.69151,0.69154,0.6915,0.69154,33500000.0
2006-05-01 01:58:00,0.69151,0.69152,0.6915,0.69152,32699999.0
2006-05-01 01:59:00,0.6915,0.6915,0.69147,0.69147,42200000.0
2006-05-01 02:00:00,0.6915,0.69163,0.6915,0.69157,161800000.0
2006-05-01 02:01:00,0.69162,0.69164,0.69155,0.6916,417599999.0
2006-05-01 02:02:00,0.69155,0.69155,0.69148,0.69151,139799999.0
2006-05-01 02:03:00,0.69145,0.69147,0.69145,0.69147,27099999.0
2006-05-01 02:04:00,0.6915,0.6915,0.69142,0.6915,37500000.0
2006-05-01 02:05:00,0.69152,0.69157,0.69148,0.69155,82600001.0
2006-05-01 02:06:00,0.69148,0.69151,0.69138,0.69138,162600000.0
2006-05-01 02:07:00,0.69138,0.69138,0.69128,0.69128,105899998.0
2006-05-01 02:08:00,0.69128,0.69137,0.69128,0.69133,90299998.0
2006-05-01 02:09:00,0.6914,0.6914,0.69134,0.69136,115700000.0
2006-05-01 02:10:00,0.69138,0.6914,0.69137,0.69137,106400000.0
2006-05-01 02:11:00,0.69142,0.69143,0.69142,0.69143,61400002.0
2006-05-01 02:12:00,0.69143,0.69148,0.69142,0.69142,138599996.0
2006-05-01 02:13:00,0.6914,0.69148,0.6914,0.69148,61600001.0
2006-05-01 02:14:00,0.69142,0.69148,0.69142,0.69143,37100000.0
2006-05-01 02:15:00,0.69141,0.69149,0.69138,0.69148,75499998.0
2006-05-01 02:16:00,0.69148,0.6915,0.69142,0.69143,179100001.0
2006-05-01 02:17:00,0.69147,0.69149,0.69142,0.69142,203400002.0
2006-05-01 02:18:00,0.69149,0.69151,0.69147,0.69148,213100001.0
2006-05-01 02:19:00,0.6915,0.69154,0.69148,0.69154,121300001.0
2006-05-01 02:20:00,0.69152,0.69158,0.69152,0.69155,125300000.0
2006-05-01 02:21:00,0.6915,0.69152,0.6915,0.69152,41799999.0
2006-05-01 02:22:00,0.69151,0.69156,0.69151,0.69156,138100002.0
2006-05-01 02:23:00,0.69155,0.69155,0.6915,0.69153,195099999.0
2006-05-01 02:24:00,0.69153,0.69155,0.69148,0.69153,78999998.0
2006-05-01 02:25:00,0.69155,0.69158,0.6915,0.69155,102900001.0
2006-05-01 02:26:00,0.69156,0.69158,0.69154,0.69158,12000000.0
2006-05-01 02:27:00,0.69155,0.69161,0.69153,0.69156,170200003.0
2006-05-01 02:28:00,0.69156,0.69158,0.69153,0.69154,140900001.0
2006-05-01 02:29:00,0.69158,0.69164,0.69157,0.69164,181200000.0
2006-05-01 02:30:00,0.69162,0.69168,0.69162,0.69162,127700000.0
2006-05-01 02:31:00,0.69161,0.6917,0.69161,0.69168,56200000.0
2006-05-01 02:32:00,0.6917,0.6917,0.69168,0.6917,95600001.0
2006-05-01 02:33:00,0.6917,0.6917,0.69167,0.6917,59999999.0
2006-05-01 02:34:00,0.69168,0.6917,0.69168,0.6917,32900001.0
2006-05-01 02:35:00,0.6917,0.6917,0.6917,0.6917,25500000.0
2006-05-01 02:36:00,0.69168,0.6917,0.69165,0.69168,204599998.0
2006-05-01 02:37:00,0.69168,0.6917,0.69164,0.69166,190400000.0
2006-05-01 02:38:00,0.69165,0.69165,0.6916,0.69163,204300004.0
2006-05-01 02:39:00,0.69164,0.69166,0.69163,0.69165,131799999.0
2006-05-01 02:40:00,0.6917,0.69175,0.69166,0.69175,61500001.0
2006-05-01 02:41:00,0.6917,0.69178,0.6917,0.69178,160299998.0
2006-05-01 02:42:00,0.69182,0.69182,0.69172,0.69177,87300000.0
2006-05-01 02:43:00,0.69185,0.69185,0.69178,0.69178,19099999.0
2006-05-01 02:44:00,0.69182,0.69185,0.69182,0.69182,156699994.0
2006-05-01 02:45:00,0.6918,0.69182,0.6918,0.69182,87000000.0
2006-05-01 02:46:00,0.69181,0.69187,0.69181,0.69186,112100002.0
2006-05-01 02:47:00,0.69185,0.69185,0.69184,0.69184,28600000.0
2006-05-01 02:48:00,0.69186,0.69186,0.69177,0.69177,213999996.0
2006-05-01 02:49:00,0.69181,0.69185,0.69178,0.69179,155100002.0
2006-05-01 02:50:00,0.69178,0.69181,0.69178,0.6918,183399997.0
2006-05-01 02:51:00,0.69179,0.6918,0.69178,0.69179,128600000.0
2006-05-01 02:52:00,0.69179,0.69184,0.69176,0.69184,119900000.0
2006-05-01 02:53:00,0.69185,0.69185,0.69177,0.6918,136299999.0
2006-05-01 02:54:00,0.6918,0.69181,0.69174,0.69174,155299996.0
2006-05-01 02:55:00,0.6917,0.69173,0.69165,0.69173,35600001.0
2006-05-01 02:56:00,0.69168,0.69174,0.69168,0.69174,92699999.0
2006-05-01 02:57:00,0.69173,0.69173,0.69168,0.69173,175100002.0
2006-05-01 02:58:00,0.69176,0.69178,0.69173,0.69174,109500001.0
2006-05-01 02:59:00,0.6917,0.69173,0.69168,0.69169,67599999.0
2006-05-01 03:00:00,0.69169,0.69172,0.69169,0.69171,136599998.0
2006-05-01 03:01:00,0.69166,0.69171,0.69165,0.6917,172800002.0
2006-05-01 03:02:00,0.69169,0.69169,0.69166,0.69166,34500000.0
2006-05-01 03:03:00,0.69158,0.69162,0.69154,0.69157,247199998.0
2006-05-01 03:04:00,0.69157,0.69161,0.69154,0.69154,223500001.0
2006-05-01 03:05:00,0.69158,0.69162,0.69155,0.69158,160600000.0
2006-05-01 03:06:00,0.69162,0.69162,0.69154,0.69161,221299999.0
2006-05-01 03:07:00,0.69156,0.69164,0.69156,0.69164,210100005.0
2006-05-01 03:08:00,0.69161,0.69165,0.6916,0.69165,180199998.0
2006-05-01 03:09:00,0.69165,0.69165,0.69155,0.69159,106800000.0
2006-05-01 03:10:00,0.69164,0.69166,0.6916,0.69166,67799999.0
2006-05-01 03:11:00,0.69164,0.69167,0.6916,0.6916,76200001.0
2006-05-01 03:12:00,0.69159,0.69166,0.69158,0.69159,180299998.0
2006-05-01 03:13:00,0.69159,0.69159,0.69151,0.69154,115900002.0
2006-05-01 03:14:00,0.69158,0.69158,0.69154,0.69154,44599999.0
2006-05-01 03:15:00,0.69157,0.69157,0.69153,0.69153,18700000.0
2006-05-01 03:16:00,0.6916,0.6916,0.69155,0.69155,106800000.0
2006-05-01 03:17:00,0.6916,0.69161,0.69155,0.69158,111699996.0
2006-05-01 03:18:00,0.69156,0.6916,0.69151,0.6916,135700001.0
2006-05-01 03:19:00,0.69158,0.69158,0.69157,0.69157,59799999.0
2006-05-01 03:20:00,0.69157,0.69157,0.69153,0.69153,42400000.0
2006-05-01 03:21:00,0.69157,0.69165,0.69157,0.69165,23900000.0
2006-05-01 03:22:00,0.69162,0.69169,0.69162,0.69169,31500001.0
2006-05-01 03:23:00,0.69167,0.69167,0.69167,0.69167,4800000.0
2006-05-01 03:24:00,0.6917,0.6917,0.6917,0.6917,4400000.0
2006-05-01 03:25:00,0.69167,0.69167,0.69167,0.69167,50200001.0
2006-05-01 03:26:00,0.69165,0.69165,0.69158,0.69164,185499997.0
2006-05-01 03:27:00,0.69167,0.69169,0.69164,0.69164,28100000.0
2006-05-01 03:28:00,0.69166,0.69166,0.69163,0.69163,47999999.0
2006-05-01 03:29:00,0.69163,0.69169,0.69163,0.69169,103699999.0
2006-05-01 03:30:00,0.69167,0.69167,0.69164,0.69164,69500000.0
2006-05-01 03:31:00,0.69165,0.69165,0.69158,0.69158,86099998.0
2006-05-01 03:32:00,0.69155,0.69162,0.69155,0.69162,33799999.0
2006-05-01 03:33:00,0.69154,0.69166,0.69154,0.69166,12000000.0
2006-05-01 03:34:00,0.69165,0.69165,0.6916,0.69163,175599998.0
2006-05-01 03:35:00,0.69163,0.69169,0.69163,0.69169,158499997.0
2006-05-01 03:36:00,0.6917,0.6917,0.69168,0.69168,19900000.0
2006-05-01 03:37:00,0.6917,0.69173,0.69168,0.69168,124499999.0
2006-05-01 03:38:00,0.69172,0.69175,0.6917,0.6917,131800002.0
2006-05-01 03:39:00,0.69172,0.69178,0.69172,0.69178,56600001.0
2006-05-01 03:40:00,0.69175,0.69177,0.69175,0.69177,72100003.0
2006-05-01 03:41:00,0.69174,0.69174,0.69168,0.6917,239200003.0
2006-05-01 03:42:00,0.69175,0.69175,0.69172,0.69175,118099996.0
2006-05-01 03:43:00,0.69176,0.69176,0.69166,0.69166,153299999.0
2006-05-01 03:44:00,0.69167,0.69167,0.69156,0.6916,60600001.0
2006-05-01 03:45:00,0.69155,0.69157,0.69155,0.69157,28299999.0
2006-05-01 03:46:00,0.6915,0.6915,0.69149,0.69149,7100000.0
2006-05-01 03:47:00,0.69149,0.69151,0.69149,0.69149,57400001.0
2006-05-01 03:48:00,0.69149,0.69157,0.69146,0.69157,143699999.0
2006-05-01 03:49:00,0.69153,0.69153,0.69146,0.69149,247699999.0
2006-05-01 03:50:00,0.69143,0.69146,0.69141,0.69142,117999997.0
2006-05-01 03:51:00,0.69141,0.69142,0.69141,0.69142,54000002.0
2006-05-01 03:52:00,0.69145,0.69145,0.69143,0.69143,20700000.0
2006-05-01 03:53:00,0.69146,0.69146,0.69135,0.69135,176999994.0
2006-05-01 03:54:00,0.69147,0.69148,0.69142,0.69145,103800000.0
2006-05-01 03:55:00,0.69142,0.69145,0.69142,0.69143,79899999.0
2006-05-01 03:56:00,0.69145,0.69145,0.69138,0.69138,33599998.0
2006-05-01 03:57:00,0.69143,0.69143,0.69143,0.69143,44800002.0
2006-05-01 03:58:00,0.69138,0.69146,0.69138,0.69141,122999997.0
2006-05-01 03:59:00,0.69145,0.69145,0.69138,0.69138,14100000.0
2006-05-01 04:00:00,0.69147,0.69147,0.69146,0.69146,76599998.0
2006-05-01 04:01:00,0.69145,0.69151,0.69145,0.6915,98600003.0
2006-05-01 04:02:00,0.69148,0.69152,0.69146,0.69152,79800002.0
2006-05-01 04:03:00,0.69155,0.69155,0.69148,0.69151,105300003.0
2006-05-01 04:04:00,0.69154,0.69154,0.69148,0.69148,107000003.0
2006-05-01 04:05:00,0.6915,0.6915,0.69141,0.69148,125000001.0
2006-05-01 04:06:00,0.69149,0.69161,0.69149,0.69161,45399999.0
2006-05-01 04:07:00,0.69173,0.69174,0.69166,0.6917,195700000.0
2006-05-01 04:08:00,0.69174,0.6918,0.69174,0.6918,148200006.0
2006-05-01 04:09:00,0.6918,0.6918,0.6918,0.6918,5300000.0
2006-05-01 04:10:00,0.69178,0.69178,0.69173,0.69173,39100000.0
2006-05-01 04:11:00,0.69176,0.69182,0.69175,0.69175,272499997.0
2006-05-01 04:12:00,0.69178,0.69178,0.69178,0.69178,33400002.0
2006-05-01 04:13:00,0.6918,0.6918,0.6918,0.6918,45500000.0
2006-05-01 04:14:00,0.69184,0.69189,0.69177,0.6918,140799998.0
2006-05-01 04:15:00,0.69178,0.69182,0.69177,0.6918,72600001.0
2006-05-01 04:16:00,0.69179,0.69187,0.69179,0.69187,87600000.0
2006-05-01 04:17:00,0.69187,0.69194,0.6918,0.69186,160299999.0
2006-05-01 04:18:00,0.69184,0.69187,0.69182,0.69182,99700002.0
2006-05-01 04:19:00,0.69178,0.69187,0.69178,0.69182,142099999.0
2006-05-01 04:20:00,0.6918,0.69193,0.6918,0.69192,213799996.0
2006-05-01 04:21:00,0.69187,0.69188,0.69177,0.69188,180199998.0
2006-05-01 04:22:00,0.69185,0.69189,0.6918,0.6918,182599999.0
2006-05-01 04:23:00,0.69187,0.69187,0.69182,0.69183,202400000.0
2006-05-01 04:24:00,0.69183,0.69184,0.69181,0.69182,25200000.0
2006-05-01 04:25:00,0.69179,0.69185,0.69175,0.69183,221899993.0
2006-05-01 04:26:00,0.69178,0.69186,0.69178,0.69186,119400002.0
2006-05-01 04:27:00,0.69189,0.69195,0.69184,0.69195,95800000.0
2006-05-01 04:28:00,0.69193,0.69193,0.69189,0.69189,41400001.0
2006-05-01 04:29:00,0.6919,0.6919,0.6919,0.6919,78199996.0
2006-05-01 04:30:00,0.69188,0.69193,0.69187,0.69188,179699997.0
2006-05-01 04:31:00,0.69188,0.69188,0.69183,0.69184,166499998.0
2006-05-01 04:32:00,0.69183,0.69183,0.69175,0.69179,72200003.0
2006-05-01 04:33:00,0.69182,0.69188,0.69182,0.69188,50300001.0
2006-05-01 04:34:00,0.69186,0.69186,0.6918,0.6918,149700004.0
2006-05-01 04:35:00,0.6918,0.6918,0.69177,0.69177,18500001.0
2006-05-01 04:36:00,0.69183,0.69192,0.69183,0.69192,143200002.0
2006-05-01 04:37:00,0.69185,0.69188,0.6918,0.69185,183800002.0
2006-05-01 04:38:00,0.69188,0.69191,0.69179,0.69181,177100000.0
2006-05-01 04:39:00,0.69185,0.69191,0.69181,0.69185,177900000.0
2006-05-01 04:40:00,0.69184,0.69187,0.69183,0.69186,92499998.0
2006-05-01 04:41:00,0.69182,0.69192,0.69177,0.69185,104400002.0
2006-05-01 04:42:00,0.69184,0.69188,0.69182,0.69188,67999998.0
2006-05-01 04:43:00,0.69188,0.6919,0.69187,0.69188,151900000.0
2006-05-01 04:44:00,0.69184,0.69189,0.69183,0.69187,214800002.0
2006-05-01 04:45:00,0.69182,0.69195,0.69182,0.69192,66100000.0
2006-05-01 04:46:00,0.69188,0.69194,0.69188,0.69194,40700001.0
2006-05-01 04:47:00,0.69196,0.69199,0.69194,0.69199,59200000.0
2006-05-01 04:48:00,0.69198,0.69198,0.69196,0.69196,82900001.0
2006-05-01 04:49:00,0.69197,0.69201,0.69194,0.69196,157299999.0
2006-05-01 04:50:00,0.69193,0.69194,0.69186,0.69187,95000000.0
2006-05-01 04:51:00,0.69186,0.69186,0.69183,0.69186,81700001.0
2006-05-01 04:52:00,0.69181,0.69181,0.69181,0.69181,55799998.0
2006-05-01 04:53:00,0.69177,0.69188,0.69177,0.69188,114099998.0
2006-05-01 04:54:00,0.69191,0.69193,0.69191,0.69193,99200001.0
2006-05-01 04:55:00,0.6919,0.69196,0.69188,0.69192,203100003.0
2006-05-01 04:56:00,0.69192,0.69201,0.69192,0.69201,89500002.0
2006-05-01 04:57:00,0.69194,0.69201,0.69194,0.69201,90500004.0
2006-05-01 04:58:00,0.69198,0.69199,0.69195,0.69197,121300002.0
2006-05-01 04:59:00,0.69197,0.69198,0.69195,0.69195,13700000.0
2006-05-01 05:00:00,0.69195,0.69197,0.69195,0.69197,51599999.0
2006-05-01 05:01:00,0.69192,0.69195,0.69185,0.69185,155699999.0
2006-05-01 05:02:00,0.69185,0.69186,0.69185,0.69186,39800000.0
2006-05-01 05:03:00,0.69189,0.69195,0.69182,0.69195,63499998.0
2006-05-01 05:04:00,0.69194,0.69196,0.69191,0.69193,140700002.0
2006-05-01 05:05:00,0.69188,0.69195,0.69184,0.69188,313499995.0
2006-05-01 05:06:00,0.69186,0.69186,0.69182,0.69182,15900000.0
2006-05-01 05:07:00,0.69183,0.692,0.69183,0.69193,86099999.0
2006-05-01 05:08:00,0.69192,0.69193,0.6919,0.6919,125200001.0
2006-05-01 05:09:00,0.69193,0.69203,0.69193,0.69203,78099999.0
2006-05-01 05:10:00,0.692,0.69205,0.69191,0.69195,144599998.0
2006-05-01 05:11:00,0.69196,0.69206,0.69196,0.69196,224300003.0
2006-05-01 05:12:00,0.69201,0.69202,0.69194,0.69202,163099995.0
2006-05-01 05:13:00,0.69207,0.69216,0.69206,0.69209,165500000.0
2006-05-01 05:14:00,0.69207,0.69211,0.69205,0.69207,135700001.0
2006-05-01 05:15:00,0.69201,0.69201,0.69194,0.692,157700000.0
2006-05-01 05:16:00,0.692,0.692,0.69194,0.69199,188199995.0
2006-05-01 05:17:00,0.69197,0.69198,0.69197,0.69197,41500000.0
2006-05-01 05:18:00,0.6919,0.69198,0.6919,0.6919,70000000.0
2006-05-01 05:19:00,0.69197,0.69198,0.69195,0.69197,254500002.0
2006-05-01 05:20:00,0.69187,0.69187,0.69175,0.69175,91000001.0
2006-05-01 05:21:00,0.69173,0.69173,0.69155,0.69156,90799999.0
2006-05-01 05:22:00,0.69151,0.69153,0.69146,0.69146,89099998.0
2006-05-01 05:23:00,0.69143,0.69161,0.69143,0.69161,204300003.0
2006-05-01 05:24:00,0.69164,0.69167,0.69161,0.69161,87000001.0
2006-05-01 05:25:00,0.6916,0.69165,0.69147,0.69147,144800004.0
2006-05-01 05:26:00,0.69148,0.69151,0.69145,0.69145,217899997.0
2006-05-01 05:27:00,0.69146,0.69146,0.69145,0.69145,47200002.0
2006-05-01 05:28:00,0.69143,0.69149,0.69142,0.69142,148399999.0
2006-05-01 05:29:00,0.69144,0.69144,0.69139,0.69139,82099999.0
2006-05-01 05:30:00,0.69139,0.69143,0.69135,0.69135,125900001.0
2006-05-01 05:31:00,0.69137,0.69143,0.69135,0.69141,116099999.0
2006-05-01 05:32:00,0.6914,0.69145,0.6914,0.69142,172999996.0
2006-05-01 05:33:00,0.69141,0.69147,0.6914,0.69145,194300001.0
2006-05-01 05:34:00,0.69137,0.69142,0.69136,0.69141,156399996.0
2006-05-01 05:35:00,0.69146,0.69149,0.69144,0.69149,118799999.0
2006-05-01 05:36:00,0.69145,0.69155,0.69145,0.69155,64699998.0
2006-05-01 05:37:00,0.69153,0.69153,0.69144,0.69148,106600000.0
2006-05-01 05:38:00,0.69146,0.69157,0.69146,0.69151,142900003.0
2006-05-01 05:39:00,0.69148,0.69148,0.69144,0.69144,52599999.0
2006-05-01 05:40:00,0.6915,0.6915,0.69144,0.69146,103700002.0
2006-05-01 05:41:00,0.69145,0.69145,0.69142,0.69145,109100002.0
2006-05-01 05:42:00,0.69143,0.69145,0.69142,0.69145,82199998.0
2006-05-01 05:43:00,0.69143,0.69143,0.69143,0.69143,43900002.0
2006-05-01 05:44:00,0.69148,0.69148,0.69145,0.69145,84499999.0
2006-05-01 05:45:00,0.69143,0.69148,0.69139,0.69139,105299996.0
2006-05-01 05:46:00,0.69143,0.69147,0.69135,0.69141,127899999.0
2006-05-01 05:47:00,0.6914,0.6915,0.6914,0.69148,215099998.0
2006-05-01 05:48:00,0.69148,0.69148,0.69148,0.69148,11200000.0
2006-05-01 05:49:00,0.69148,0.69148,0.6914,0.6914,167800000.0
2006-05-01 05:50:00,0.69147,0.69149,0.69143,0.69146,66300002.0
2006-05-01 05:51:00,0.6915,0.6915,0.69143,0.69147,177799999.0
2006-05-01 05:52:00,0.69143,0.69145,0.69138,0.69145,183399999.0
2006-05-01 05:53:00,0.69143,0.69145,0.69142,0.69142,40600000.0
2006-05-01 05:54:00,0.69141,0.69147,0.69141,0.69145,48299999.0
2006-05-01 05:55:00,0.69145,0.69145,0.69142,0.69142,36600000.0
2006-05-01 05:56:00,0.69142,0.69147,0.69142,0.69147,18800000.0
2006-05-01 05:57:00,0.69142,0.69148,0.69142,0.69145,174800000.0
2006-05-01 05:58:00,0.69145,0.69145,0.69145,0.69145,32099998.0
2006-05-01 05:59:00,0.69143,0.69143,0.69138,0.69138,83900000.0
2006-05-01 06:00:00,0.69141,0.69145,0.6914,0.69145,131600000.0
2006-05-01 06:01:00,0.69141,0.69141,0.69132,0.69138,208500000.0
2006-05-01 06:02:00,0.69137,0.69137,0.69137,0.69137,63099998.0
2006-05-01 06:03:00,0.6914,0.69142,0.69137,0.69137,102900000.0
2006-05-01 06:04:00,0.69135,0.69137,0.69135,0.69137,33500001.0
2006-05-01 06:05:00,0.69138,0.6914,0.69138,0.6914,9800000.0
2006-05-01 06:06:00,0.69136,0.69142,0.69136,0.69138,148600000.0
2006-05-01 06:07:00,0.6914,0.69141,0.69131,0.69132,163500002.0
2006-05-01 06:08:00,0.69125,0.69135,0.69125,0.6913,289400005.0
2006-05-01 06:09:00,0.69125,0.69125,0.69115,0.69115,127499998.0
2006-05-01 06:10:00,0.69114,0.69119,0.6911,0.69115,216600003.0
2006-05-01 06:11:00,0.69117,0.69117,0.69115,0.69115,13400000.0
2006-05-01 06:12:00,0.69117,0.6913,0.69117,0.69122,85400000.0
2006-05-01 06:13:00,0.69122,0.69122,0.69122,0.69122,1300000.0
2006-05-01 06:14:00,0.6912,0.69132,0.6912,0.69132,150300001.0
2006-05-01 06:15:00,0.69131,0.69136,0.69131,0.69134,101999998.0
2006-05-01 06:16:00,0.69138,0.69138,0.69126,0.69134,108300001.0
2006-05-01 06:17:00,0.69133,0.69137,0.69129,0.6913,76600001.0
2006-05-01 06:18:00,0.69132,0.69142,0.69132,0.69134,119600001.0
2006-05-01 06:19:00,0.69136,0.69138,0.69122,0.69125,122199998.0
2006-05-01 06:20:00,0.69124,0.69127,0.69123,0.69127,68400000.0
2006-05-01 06:21:00,0.69133,0.69137,0.69133,0.69137,8900000.0
2006-05-01 06:22:00,0.69142,0.69143,0.69142,0.69143,30300000.0
2006-05-01 06:23:00,0.69146,0.6915,0.69138,0.69139,101000003.0
2006-05-01 06:24:00,0.69136,0.69138,0.69131,0.69134,117900003.0
2006-05-01 06:25:00,0.69135,0.6914,0.69135,0.69135,83099998.0
2006-05-01 06:26:00,0.69142,0.69143,0.69138,0.69138,154200002.0
2006-05-01 06:27:00,0.69138,0.69144,0.69138,0.6914,263900001.0
2006-05-01 06:28:00,0.6914,0.6914,0.6914,0.6914,4000000.0
2006-05-01 06:29:00,0.69148,0.69152,0.69147,0.69147,190099999.0
2006-05-01 06:30:00,0.69147,0.69148,0.69146,0.69148,112500002.0
2006-05-01 06:31:00,0.69143,0.69149,0.69142,0.69149,158899999.0
2006-05-01 06:32:00,0.69147,0.69151,0.69143,0.6915,110900000.0
2006-05-01 06:33:00,0.69147,0.69147,0.69137,0.69143,95799998.0
2006-05-01 06:34:00,0.69143,0.69143,0.69133,0.6914,196800004.0
2006-05-01 06:35:00,0.69135,0.69135,0.69124,0.69126,224699999.0
2006-05-01 06:36:00,0.69119,0.69127,0.69119,0.69122,98899998.0
2006-05-01 06:37:00,0.69124,0.69129,0.69118,0.69128,122799999.0
2006-05-01 06:38:00,0.69125,0.69128,0.69125,0.69128,51000000.0
2006-05-01 06:39:00,0.69128,0.69128,0.69121,0.69121,31600000.0
2006-05-01 06:40:00,0.69125,0.69127,0.69122,0.69122,236199995.0
2006-05-01 06:41:00,0.69123,0.6913,0.69123,0.69123,111500000.0
2006-05-01 06:42:00,0.69122,0.6913,0.6912,0.69122,90900001.0
2006-05-01 06:43:00,0.69123,0.69126,0.6912,0.69126,151900000.0
2006-05-01 06:44:00,0.69132,0.69134,0.69128,0.69129,95900001.0
2006-05-01 06:45:00,0.69134,0.69134,0.69123,0.69123,154500002.0
2006-05-01 06:46:00,0.69124,0.69127,0.69121,0.69121,153800001.0
2006-05-01 06:47:00,0.6912,0.69121,0.69117,0.69119,158100002.0
2006-05-01 06:48:00,0.69118,0.69121,0.69118,0.69121,13300000.0
2006-05-01 06:49:00,0.69123,0.69123,0.69122,0.69122,82200001.0
2006-05-01 06:50:00,0.69116,0.69124,0.69116,0.6912,169799999.0
2006-05-01 06:51:00,0.6912,0.6912,0.69115,0.69115,10300000.0
2006-05-01 06:52:00,0.69117,0.6912,0.69114,0.6912,161499996.0
2006-05-01 06:53:00,0.6912,0.6912,0.69115,0.69115,41400001.0
2006-05-01 06:54:00,0.69117,0.69117,0.69117,0.69117,27100001.0
2006-05-01 06:55:00,0.6912,0.69122,0.69117,0.69117,47800000.0
2006-05-01 06:56:00,0.69115,0.69122,0.69115,0.69117,188699995.0
2006-05-01 06:57:00,0.69117,0.69117,0.69103,0.69111,211600001.0
2006-05-01 06:58:00,0.69117,0.69117,0.69107,0.69107,32700001.0
2006-05-01 06:59:00,0.69105,0.69113,0.69105,0.69113,62000002.0
2006-05-01 07:00:00,0.6911,0.69115,0.6911,0.69115,51400000.0
2006-05-01 07:01:00,0.69112,0.69115,0.69112,0.69112,173999999.0
2006-05-01 07:02:00,0.69114,0.6912,0.69113,0.69113,129799995.0
2006-05-01 07:03:00,0.69114,0.69117,0.6911,0.69117,242600000.0
2006-05-01 07:04:00,0.6912,0.69135,0.6912,0.69134,48800000.0
2006-05-01 07:05:00,0.69124,0.69127,0.69122,0.69122,66700000.0
2006-05-01 07:06:00,0.69123,0.69123,0.69119,0.69119,43000001.0
2006-05-01 07:07:00,0.69122,0.69123,0.69118,0.69118,101700002.0
2006-05-01 07:08:00,0.69116,0.69118,0.69112,0.69112,144499997.0
2006-05-01 07:09:00,0.69114,0.69119,0.69114,0.69117,112499998.0
2006-05-01 07:10:00,0.69113,0.69118,0.69113,0.69116,140599999.0
2006-05-01 07:11:00,0.69118,0.69124,0.69118,0.6912,51599999.0
2006-05-01 07:12:00,0.69117,0.69123,0.69117,0.69123,15900000.0
2006-05-01 07:13:00,0.69122,0.69125,0.69122,0.69124,73400000.0
2006-05-01 07:14:00,0.69125,0.69128,0.69118,0.69122,141500001.0
2006-05-01 07:15:00,0.69127,0.69128,0.69121,0.69124,131700001.0
2006-05-01 07:16:00,0.69125,0.69125,0.6912,0.6912,125300000.0
2006-05-01 07:17:00,0.69117,0.69124,0.69117,0.69124,133199999.0
2006-05-01 07:18:00,0.69127,0.69133,0.69126,0.69128,48500000.0
2006-05-01 07:19:00,0.69127,0.69134,0.69127,0.69133,210900000.0
2006-05-01 07:20:00,0.69132,0.69137,0.6913,0.6913,89500001.0
2006-05-01 07:21:00,0.69134,0.69134,0.69132,0.69132,164400001.0
2006-05-01 07:22:00,0.69134,0.69135,0.69131,0.69133,67899999.0
2006-05-01 07:23:00,0.69133,0.69133,0.69119,0.69125,145899999.0
2006-05-01 07:24:00,0.69127,0.69133,0.69126,0.69131,204400004.0
2006-05-01 07:25:00,0.6913,0.69139,0.6913,0.69132,152200003.0
2006-05-01 07:26:00,0.6913,0.69134,0.69128,0.69129,133200000.0
2006-05-01 07:27:00,0.69131,0.69133,0.69129,0.69129,139799996.0
2006-05-01 07:28:00,0.69125,0.69125,0.69125,0.69125,15200000.0
2006-05-01 07:29:00,0.69129,0.69133,0.69122,0.69125,208200004.0
2006-05-01 07:30:00,0.69127,0.69129,0.69124,0.69128,164600001.0
2006-05-01 07:31:00,0.69129,0.69129,0.6912,0.6912,89499997.0
2006-05-01 07:32:00,0.69122,0.69125,0.69118,0.69119,93399999.0
2006-05-01 07:33:00,0.69122,0.69124,0.69122,0.69123,50399998.0
2006-05-01 07:34:00,0.6912,0.69125,0.6912,0.69125,121800000.0
2006-05-01 07:35:00,0.69125,0.69125,0.6912,0.69122,37900000.0
2006-05-01 07:36:00,0.69123,0.69125,0.69123,0.69125,42300002.0
2006-05-01 07:37:00,0.69125,0.69125,0.6912,0.69125,350299998.0
2006-05-01 07:38:00,0.69125,0.69125,0.69122,0.69125,159600002.0
2006-05-01 07:39:00,0.69122,0.69124,0.6912,0.69122,154000005.0
2006-05-01 07:40:00,0.69124,0.69124,0.6912,0.69124,66400000.0
2006-05-01 07:41:00,0.69125,0.69125,0.69122,0.69125,93500000.0
2006-05-01 07:42:00,0.69123,0.69125,0.69123,0.69123,86200001.0
2006-05-01 07:43:00,0.6912,0.69128,0.6912,0.69123,129300001.0
2006-05-01 07:44:00,0.6912,0.69122,0.69117,0.69122,43200000.0
2006-05-01 07:45:00,0.6912,0.69125,0.6912,0.6912,110099999.0
2006-05-01 07:46:00,0.6912,0.69123,0.69119,0.69119,134399999.0
2006-05-01 07:47:00,0.69122,0.69125,0.69112,0.69125,196499997.0
2006-05-01 07:48:00,0.69124,0.69128,0.69123,0.69128,262300001.0
2006-05-01 07:49:00,0.69122,0.69123,0.69122,0.69123,49500002.0
2006-05-01 07:50:00,0.69127,0.69129,0.69124,0.69124,41300000.0
2006-05-01 07:51:00,0.69122,0.69133,0.69122,0.69127,177599998.0
2006-05-01 07:52:00,0.6913,0.6913,0.69127,0.69127,54200001.0
2006-05-01 07:53:00,0.69128,0.69128,0.69124,0.69124,30400000.0
2006-05-01 07:54:00,0.69129,0.6914,0.69129,0.69132,141400001.0
2006-05-01 07:55:00,0.69133,0.69139,0.69128,0.69135,183200002.0
2006-05-01 07:56:00,0.69129,0.69137,0.69129,0.69136,111699999.0
2006-05-01 07:57:00,0.69134,0.69138,0.69134,0.69138,70999999.0
2006-05-01 07:58:00,0.6914,0.6914,0.69135,0.69135,89899999.0
2006-05-01 07:59:00,0.69138,0.6914,0.69138,0.6914,18300000.0
2006-05-01 08:00:00,0.69135,0.69143,0.69135,0.69138,94800000.0
2006-05-01 08:01:00,0.6914,0.6914,0.69135,0.69138,6300000.0
2006-05-01 08:02:00,0.69141,0.69151,0.69141,0.69148,51400000.0
2006-05-01 08:03:00,0.69155,0.69155,0.69137,0.69155,138500000.0
2006-05-01 08:04:00,0.69152,0.69157,0.6915,0.69157,153199998.0
2006-05-01 08:05:00,0.69155,0.69155,0.69153,0.69153,22300000.0
2006-05-01 08:06:00,0.69149,0.69154,0.69148,0.69148,130200000.0
2006-05-01 08:07:00,0.69151,0.69166,0.69151,0.69156,139500003.0
2006-05-01 08:08:00,0.69151,0.69171,0.69148,0.69171,57999999.0
2006-05-01 08:09:00,0.69165,0.69165,0.69155,0.69163,135100002.0
2006-05-01 08:10:00,0.69163,0.69163,0.69152,0.69153,91999999.0
2006-05-01 08:11:00,0.69154,0.69163,0.69148,0.69163,153900001.0
2006-05-01 08:12:00,0.69173,0.69173,0.69159,0.69168,248399999.0
2006-05-01 08:13:00,0.69166,0.69166,0.69155,0.6916,256599994.0
2006-05-01 08:14:00,0.6916,0.6916,0.6916,0.6916,73400003.0
2006-05-01 08:15:00,0.69148,0.69151,0.69139,0.69151,38800000.0
2006-05-01 08:16:00,0.69156,0.69156,0.69146,0.6915,125099999.0
2006-05-01 08:17:00,0.69149,0.69149,0.69148,0.69148,66899999.0
2006-05-01 08:18:00,0.6915,0.69161,0.6915,0.69152,142900001.0
2006-05-01 08:19:00,0.69155,0.69159,0.69148,0.69148,148100000.0
2006-05-01 08:20:00,0.69146,0.69157,0.69146,0.69147,130400004.0
2006-05-01 08:21:00,0.69149,0.69149,0.69143,0.69143,48599998.0
2006-05-01 08:22:00,0.69153,0.69155,0.69153,0.69153,82100000.0
2006-05-01 08:23:00,0.69157,0.69159,0.6915,0.6915,75900003.0
2006-05-01 08:24:00,0.69144,0.69153,0.69144,0.69153,162999996.0
2006-05-01 08:25:00,0.69151,0.69156,0.69144,0.69144,57399999.0
2006-05-01 08:26:00,0.6914,0.6914,0.69135,0.69135,99000000.0
2006-05-01 08:27:00,0.69138,0.69146,0.69136,0.69142,110100002.0
2006-05-01 08:28:00,0.69141,0.69143,0.69137,0.69142,184299997.0
2006-05-01 08:29:00,0.6914,0.6914,0.6914,0.6914,6400000.0
2006-05-01 08:30:00,0.69142,0.69145,0.69142,0.69145,124499998.0
2006-05-01 08:31:00,0.69143,0.69153,0.69143,0.69149,174800000.0
2006-05-01 08:32:00,0.6915,0.69156,0.69147,0.69147,135400001.0
2006-05-01 08:33:00,0.69148,0.69153,0.69148,0.69153,165099994.0
2006-05-01 08:34:00,0.69152,0.69159,0.69151,0.69159,58200000.0
2006-05-01 08:35:00,0.69156,0.69156,0.69154,0.69154,39400000.0
2006-05-01 08:36:00,0.69152,0.69152,0.69152,0.69152,96600004.0
2006-05-01 08:37:00,0.69152,0.69158,0.6915,0.69158,130899998.0
2006-05-01 08:38:00,0.69157,0.69157,0.6915,0.69156,122900001.0
2006-05-01 08:39:00,0.69154,0.69174,0.69154,0.69174,78200000.0
2006-05-01 08:40:00,0.69169,0.69182,0.69165,0.69182,122899999.0
2006-05-01 08:41:00,0.69178,0.69178,0.69168,0.69178,73200000.0
2006-05-01 08:42:00,0.69171,0.69187,0.69168,0.69187,114800002.0
2006-05-01 08:43:00,0.69183,0.69183,0.69176,0.69178,101500001.0
2006-05-01 08:44:00,0.69182,0.69182,0.69176,0.6918,149500002.0
2006-05-01 08:45:00,0.69173,0.6918,0.69169,0.6918,175599999.0
2006-05-01 08:46:00,0.69181,0.69182,0.69168,0.69168,83199998.0
2006-05-01 08:47:00,0.69165,0.69173,0.69165,0.69173,152099999.0
2006-05-01 08:48:00,0.69173,0.69181,0.6917,0.6917,191400000.0
2006-05-01 08:49:00,0.69171,0.69175,0.69168,0.6917,167000002.0
2006-05-01 08:50:00,0.69167,0.69167,0.69163,0.69163,4800000.0
2006-05-01 08:51:00,0.69161,0.69161,0.69148,0.69151,135800000.0
2006-05-01 08:52:00,0.69148,0.69149,0.69145,0.69145,136799998.0
2006-05-01 08:53:00,0.69141,0.69144,0.69141,0.69144,40600000.0
2006-05-01 08:54:00,0.69141,0.69141,0.69131,0.69131,31899999.0
2006-05-01 08:55:00,0.6913,0.69137,0.69125,0.69125,122899999.0
2006-05-01 08:56:00,0.69132,0.69139,0.69132,0.69135,94900001.0
2006-05-01 08:57:00,0.69137,0.69147,0.69137,0.69142,98099996.0
2006-05-01 08:58:00,0.6914,0.69142,0.69134,0.69142,79800001.0
2006-05-01 08:59:00,0.6914,0.69156,0.6914,0.69156,95799999.0
2006-05-01 09:00:00,0.69163,0.69169,0.69163,0.69169,124300002.0
2006-05-01 09:01:00,0.6917,0.69174,0.69168,0.69173,193799999.0
2006-05-01 09:02:00,0.69177,0.69182,0.69176,0.69182,140800000.0
2006-05-01 09:03:00,0.69186,0.69189,0.69172,0.69172,185400001.0
2006-05-01 09:04:00,0.69174,0.69178,0.69172,0.69176,227400003.0
2006-05-01 09:05:00,0.69178,0.69178,0.69172,0.69174,47700000.0
2006-05-01 09:06:00,0.69175,0.69179,0.69172,0.69172,171200001.0
2006-05-01 09:07:00,0.69173,0.69173,0.69165,0.69165,114800002.0
2006-05-01 09:08:00,0.69167,0.69178,0.69167,0.69171,219300001.0
2006-05-01 09:09:00,0.6917,0.6917,0.69158,0.69166,145700002.0
2006-05-01 09:10:00,0.69164,0.69164,0.69157,0.69164,105200002.0
2006-05-01 09:11:00,0.6917,0.69174,0.69162,0.69173,266300002.0
2006-05-01 09:12:00,0.69171,0.69175,0.69171,0.69172,158599999.0
2006-05-01 09:13:00,0.69172,0.69172,0.69172,0.69172,18400000.0
2006-05-01 09:14:00,0.69172,0.69173,0.69172,0.69172,165400002.0
2006-05-01 09:15:00,0.69167,0.69169,0.69164,0.69167,73600000.0
2006-05-01 09:16:00,0.69165,0.69168,0.6916,0.69167,135100002.0
2006-05-01 09:17:00,0.69163,0.6917,0.69161,0.69166,252600003.0
2006-05-01 09:18:00,0.69168,0.69168,0.69157,0.69163,62900000.0
2006-05-01 09:19:00,0.69174,0.69176,0.69166,0.69166,171999997.0
2006-05-01 09:20:00,0.69167,0.69168,0.69167,0.69168,3200000.0
2006-05-01 09:21:00,0.69173,0.69173,0.69163,0.69167,209100004.0
2006-05-01 09:22:00,0.69169,0.69177,0.69168,0.69177,100099999.0
2006-05-01 09:23:00,0.69175,0.6918,0.69175,0.69176,94600002.0
2006-05-01 09:24:00,0.69177,0.69178,0.69169,0.6917,127799999.0
2006-05-01 09:25:00,0.69172,0.69178,0.69172,0.69175,94399998.0
2006-05-01 09:26:00,0.69178,0.69181,0.69175,0.69181,101600003.0
2006-05-01 09:27:00,0.69187,0.69192,0.69186,0.69187,177199995.0
2006-05-01 09:28:00,0.69186,0.69189,0.69183,0.69183,179699997.0
2006-05-01 09:29:00,0.69189,0.69196,0.69189,0.69196,20199999.0
2006-05-01 09:30:00,0.69202,0.69202,0.69192,0.69193,108800000.0
2006-05-01 09:31:00,0.6919,0.69202,0.6919,0.69202,152100002.0
2006-05-01 09:32:00,0.69197,0.69204,0.69197,0.69204,57300000.0
2006-05-01 09:33:00,0.69204,0.69204,0.69198,0.69198,163800002.0
2006-05-01 09:34:00,0.69196,0.69199,0.69189,0.69189,31900000.0
2006-05-01 09:35:00,0.69184,0.69184,0.69169,0.6918,282999993.0
2006-05-01 09:36:00,0.69182,0.69184,0.69173,0.69173,93200000.0
2006-05-01 09:37:00,0.69175,0.69175,0.69169,0.69172,85900002.0
2006-05-01 09:38:00,0.6918,0.69182,0.69178,0.69181,81200000.0
2006-05-01 09:39:00,0.6918,0.69184,0.69178,0.69178,93100002.0
2006-05-01 09:40:00,0.69177,0.69183,0.6917,0.69173,252900004.0
2006-05-01 09:41:00,0.69173,0.69178,0.6917,0.69173,269100004.0
2006-05-01 09:42:00,0.69178,0.69178,0.6917,0.69177,268799998.0
2006-05-01 09:43:00,0.69175,0.69178,0.6917,0.69178,125300000.0
2006-05-01 09:44:00,0.69169,0.69176,0.69147,0.69147,150100003.0
2006-05-01 09:45:00,0.69146,0.69146,0.69141,0.69145,142200002.0
2006-05-01 09:46:00,0.69149,0.69149,0.69145,0.69146,59099998.0
2006-05-01 09:47:00,0.69149,0.69149,0.69144,0.69144,97699999.0
2006-05-01 09:48:00,0.6914,0.69147,0.6914,0.69142,226400004.0
2006-05-01 09:49:00,0.6914,0.69147,0.69133,0.69143,144100000.0
2006-05-01 09:50:00,0.69147,0.69148,0.69143,0.69144,124000000.0
2006-05-01 09:51:00,0.69143,0.69145,0.6914,0.69142,146399999.0
2006-05-01 09:52:00,0.69147,0.69147,0.69145,0.69147,79799998.0
2006-05-01 09:53:00,0.69149,0.69154,0.69146,0.69154,155900004.0
2006-05-01 09:54:00,0.6915,0.69157,0.69149,0.69155,88400002.0
2006-05-01 09:55:00,0.6915,0.6915,0.69147,0.69147,51000000.0
2006-05-01 09:56:00,0.69151,0.69152,0.69147,0.69148,156700000.0
2006-05-01 09:57:00,0.69151,0.69153,0.69147,0.69151,179400002.0
2006-05-01 09:58:00,0.69154,0.69154,0.69151,0.69152,73400002.0
2006-05-01 09:59:00,0.6915,0.6915,0.69145,0.69145,85499999.0
2006-05-01 10:00:00,0.69145,0.6915,0.69145,0.6915,144499997.0
2006-05-01 10:01:00,0.69146,0.69149,0.69146,0.69146,77300001.0
2006-05-01 10:02:00,0.69142,0.69147,0.69141,0.69143,262100003.0
2006-05-01 10:03:00,0.69143,0.69143,0.69135,0.69139,239699995.0
2006-05-01 10:04:00,0.69137,0.6914,0.6913,0.6914,244000003.0
2006-05-01 10:05:00,0.69137,0.6914,0.69137,0.6914,64800001.0
2006-05-01 10:06:00,0.69137,0.69143,0.69136,0.69143,224299994.0
2006-05-01 10:07:00,0.69143,0.69145,0.6914,0.69145,168400001.0
2006-05-01 10:08:00,0.69145,0.69146,0.69138,0.69138,86000001.0
2006-05-01 10:09:00,0.69135,0.6914,0.69135,0.69138,115499998.0
2006-05-01 10:10:00,0.69142,0.69143,0.69141,0.69143,53500000.0
2006-05-01 10:11:00,0.69137,0.69137,0.69128,0.69129,179400000.0
2006-05-01 10:12:00,0.69124,0.69124,0.69122,0.69122,29700000.0
2006-05-01 10:13:00,0.69122,0.69129,0.6912,0.69129,150700002.0
2006-05-01 10:14:00,0.6913,0.6913,0.69125,0.69125,63000000.0
2006-05-01 10:15:00,0.6913,0.6913,0.69125,0.69127,108799999.0
2006-05-01 10:16:00,0.69127,0.6913,0.69127,0.6913,21500000.0
2006-05-01 10:17:00,0.69128,0.69132,0.69125,0.69128,237000001.0
2006-05-01 10:18:00,0.6913,0.69132,0.69127,0.69127,86299999.0
2006-05-01 10:19:00,0.6913,0.6913,0.69125,0.6913,139900002.0
2006-05-01 10:20:00,0.69132,0.69137,0.69128,0.69137,243699996.0
2006-05-01 10:21:00,0.69141,0.69149,0.69141,0.69149,55799998.0
2006-05-01 10:22:00,0.69158,0.6916,0.69154,0.69156,118300000.0
2006-05-01 10:23:00,0.69155,0.69156,0.69147,0.69148,85499999.0
2006-05-01 10:24:00,0.69142,0.69143,0.69142,0.69143,44200001.0
2006-05-01 10:25:00,0.69134,0.69139,0.69134,0.69139,66900001.0
2006-05-01 10:26:00,0.69139,0.69147,0.69139,0.69142,105599997.0
2006-05-01 10:27:00,0.69138,0.69145,0.69133,0.69137,275700001.0
2006-05-01 10:28:00,0.69131,0.69136,0.69125,0.69133,294199995.0
2006-05-01 10:29:00,0.6913,0.6913,0.69122,0.69122,179099997.0
2006-05-01 10:30:00,0.69123,0.69125,0.69123,0.69125,82899999.0
2006-05-01 10:31:00,0.69132,0.69132,0.6913,0.6913,8700000.0
2006-05-01 10:32:00,0.69133,0.69138,0.6913,0.69135,153700001.0
2006-05-01 10:33:00,0.69135,0.69135,0.6913,0.69135,59399997.0
2006-05-01 10:34:00,0.69135,0.69135,0.6913,0.69133,114299998.0
2006-05-01 10:35:00,0.69135,0.69137,0.69128,0.69137,147600000.0
2006-05-01 10:36:00,0.69135,0.69135,0.6913,0.69135,167599999.0
2006-05-01 10:37:00,0.69134,0.69134,0.6913,0.6913,100600000.0
2006-05-01 10:38:00,0.69128,0.69132,0.69127,0.6913,161400001.0
2006-05-01 10:39:00,0.69126,0.69126,0.69122,0.69122,79700001.0
2006-05-01 10:40:00,0.69123,0.69123,0.69122,0.69122,87300000.0
2006-05-01 10:41:00,0.69127,0.69129,0.69124,0.69126,146600001.0
2006-05-01 10:42:00,0.69125,0.69125,0.6912,0.6912,127900002.0
2006-05-01 10:43:00,0.69126,0.69133,0.69125,0.69133,183900004.0
2006-05-01 10:44:00,0.69132,0.69135,0.69132,0.69135,119700000.0
2006-05-01 10:45:00,0.69135,0.69135,0.69126,0.6913,99599998.0
2006-05-01 10:46:00,0.6912,0.69125,0.6912,0.69125,184999998.0
2006-05-01 10:47:00,0.69125,0.69125,0.69125,0.69125,97600003.0
2006-05-01 10:48:00,0.69122,0.69122,0.69122,0.69122,40600000.0
2006-05-01 10:49:00,0.69128,0.69128,0.69128,0.69128,33500000.0
2006-05-01 10:50:00,0.69125,0.69125,0.6912,0.6912,190900000.0
2006-05-01 10:51:00,0.69125,0.69125,0.69122,0.69123,171899999.0
2006-05-01 10:52:00,0.69122,0.69125,0.69122,0.69125,154099998.0
2006-05-01 10:53:00,0.69123,0.69128,0.69122,0.69123,53000000.0
2006-05-01 10:54:00,0.69125,0.69125,0.6912,0.6912,195599997.0
2006-05-01 10:55:00,0.6912,0.69128,0.69115,0.69128,48800000.0
2006-05-01 10:56:00,0.69123,0.69125,0.69114,0.6912,126799999.0
2006-05-01 10:57:00,0.69115,0.69124,0.69115,0.69118,182600000.0
2006-05-01 10:58:00,0.69118,0.6912,0.69118,0.6912,103099998.0
2006-05-01 10:59:00,0.69118,0.69123,0.69116,0.6912,191499998.0
2006-05-01 11:00:00,0.69118,0.69125,0.69118,0.69118,138499998.0
2006-05-01 11:01:00,0.69119,0.69121,0.69119,0.69121,30200001.0
2006-05-01 11:02:00,0.69125,0.69125,0.69123,0.69123,32699999.0
2006-05-01 11:03:00,0.69125,0.69125,0.69122,0.69122,51999998.0
2006-05-01 11:04:00,0.69122,0.69131,0.69119,0.69131,113400000.0
2006-05-01 11:05:00,0.69126,0.69126,0.69124,0.69124,66099999.0
2006-05-01 11:06:00,0.69126,0.69129,0.69124,0.69129,115700002.0
2006-05-01 11:07:00,0.69127,0.69132,0.69127,0.69127,51000001.0
2006-05-01 11:08:00,0.69133,0.69133,0.69125,0.6913,66700002.0
2006-05-01 11:09:00,0.69129,0.69129,0.69126,0.69126,49400001.0
2006-05-01 11:10:00,0.69122,0.69122,0.69114,0.69114,53899999.0
2006-05-01 11:11:00,0.69116,0.69117,0.69114,0.69117,132500000.0
2006-05-01 11:12:00,0.6912,0.69122,0.69118,0.6912,124800002.0
2006-05-01 11:13:00,0.69118,0.6912,0.69118,0.6912,135200002.0
2006-05-01 11:14:00,0.69124,0.69126,0.69119,0.69122,106999999.0
2006-05-01 11:15:00,0.69126,0.69126,0.69119,0.6912,114800001.0
2006-05-01 11:16:00,0.6912,0.6912,0.69115,0.6912,146600003.0
2006-05-01 11:17:00,0.69119,0.69119,0.69112,0.69113,213099998.0
2006-05-01 11:18:00,0.69116,0.69122,0.69114,0.69122,70399998.0
2006-05-01 11:19:00,0.69122,0.69122,0.69112,0.6912,185399996.0
2006-05-01 11:20:00,0.69115,0.69119,0.69112,0.69114,128200002.0
2006-05-01 11:21:00,0.69122,0.69122,0.69118,0.6912,179000001.0
2006-05-01 11:22:00,0.69119,0.69119,0.69112,0.69112,181000004.0
2006-05-01 11:23:00,0.69115,0.69115,0.6911,0.69112,170800000.0
2006-05-01 11:24:00,0.69115,0.69118,0.6911,0.69115,83799999.0
2006-05-01 11:25:00,0.69112,0.69113,0.69112,0.69113,23400000.0
2006-05-01 11:26:00,0.69113,0.69115,0.69112,0.69115,169500005.0
2006-05-01 11:27:00,0.69119,0.6912,0.69113,0.69113,140600001.0
2006-05-01 11:28:00,0.69107,0.6911,0.69105,0.69107,74100001.0
2006-05-01 11:29:00,0.69112,0.69114,0.69111,0.69112,29100000.0
2006-05-01 11:30:00,0.69115,0.69115,0.69107,0.69113,196399995.0
2006-05-01 11:31:00,0.6911,0.69113,0.69105,0.69105,93400001.0
2006-05-01 11:32:00,0.6911,0.69114,0.69108,0.69113,166400002.0
2006-05-01 11:33:00,0.69112,0.69113,0.69107,0.69107,156900001.0
2006-05-01 11:34:00,0.69112,0.69115,0.69108,0.69112,173400000.0
2006-05-01 11:35:00,0.69115,0.69115,0.69112,0.69113,102299998.0
2006-05-01 11:36:00,0.6911,0.69113,0.69105,0.69105,328499998.0
2006-05-01 11:37:00,0.69107,0.6912,0.69107,0.69119,154200001.0
2006-05-01 11:38:00,0.69111,0.69112,0.69111,0.69112,71099998.0
2006-05-01 11:39:00,0.69108,0.69114,0.69106,0.69114,110500000.0
2006-05-01 11:40:00,0.69115,0.69115,0.69112,0.69114,45599999.0
2006-05-01 11:41:00,0.69104,0.69109,0.69103,0.69109,34700000.0
2006-05-01 11:42:00,0.69107,0.6911,0.69107,0.69108,82899999.0
2006-05-01 11:43:00,0.69107,0.69112,0.69105,0.69112,142800005.0
2006-05-01 11:44:00,0.69108,0.69108,0.69102,0.69102,38799999.0
2006-05-01 11:45:00,0.69103,0.69105,0.691,0.69103,200200003.0
2006-05-01 11:46:00,0.691,0.69105,0.691,0.691,42700001.0
2006-05-01 11:47:00,0.69103,0.69108,0.69103,0.69108,74100000.0
2006-05-01 11:48:00,0.691,0.69108,0.69098,0.69108,105200000.0
2006-05-01 11:49:00,0.69107,0.69113,0.69102,0.69113,142200001.0
2006-05-01 11:50:00,0.69105,0.6911,0.69105,0.6911,92999998.0
2006-05-01 11:51:00,0.6911,0.69112,0.69105,0.69105,197500001.0
2006-05-01 11:52:00,0.69107,0.6911,0.69107,0.6911,51100001.0
2006-05-01 11:53:00,0.69107,0.69113,0.69104,0.69113,204400000.0
2006-05-01 11:54:00,0.69105,0.69108,0.69105,0.69105,46299999.0
2006-05-01 11:55:00,0.6911,0.69112,0.69102,0.69105,158999999.0
2006-05-01 11:56:00,0.69104,0.69109,0.69104,0.69106,154999999.0
2006-05-01 11:57:00,0.69107,0.69112,0.69104,0.69112,156399999.0
2006-05-01 11:58:00,0.69107,0.69109,0.691,0.69105,142899998.0
2006-05-01 11:59:00,0.6911,0.69115,0.69104,0.69115,85000001.0
2006-05-01 12:00:00,0.6911,0.69117,0.6911,0.69112,207500003.0
2006-05-01 12:01:00,0.69113,0.69113,0.69105,0.69105,202000000.0
2006-05-01 12:02:00,0.69111,0.69111,0.69101,0.69105,205000000.0
2006-05-01 12:03:00,0.6911,0.6911,0.69105,0.69107,96500001.0
2006-05-01 12:04:00,0.69105,0.69105,0.69102,0.69102,21000000.0
2006-05-01 12:05:00,0.69102,0.69108,0.69102,0.69106,85300001.0
2006-05-01 12:06:00,0.6911,0.69115,0.6911,0.6911,57200000.0
2006-05-01 12:07:00,0.6911,0.6911,0.69105,0.69105,167400001.0
2006-05-01 12:08:00,0.6911,0.6911,0.69104,0.69109,85400000.0
2006-05-01 12:09:00,0.69108,0.69109,0.69098,0.69098,117199999.0
2006-05-01 12:10:00,0.69098,0.691,0.69098,0.691,42200000.0
2006-05-01 12:11:00,0.69098,0.69103,0.69095,0.69103,122400000.0
2006-05-01 12:12:00,0.69099,0.69099,0.69092,0.69092,175899995.0
2006-05-01 12:13:00,0.69092,0.69095,0.69092,0.69092,67600001.0
2006-05-01 12:14:00,0.69097,0.69104,0.69097,0.69101,86000002.0
2006-05-01 12:15:00,0.69098,0.691,0.69095,0.69095,84800001.0
2006-05-01 12:16:00,0.691,0.69103,0.69095,0.69102,104200000.0
2006-05-01 12:17:00,0.691,0.69108,0.69099,0.69108,172999997.0
2006-05-01 12:18:00,0.6911,0.69112,0.69105,0.6911,74000001.0
2006-05-01 12:19:00,0.69113,0.69113,0.69104,0.69104,122599999.0
2006-05-01 12:20:00,0.69105,0.69105,0.69105,0.69105,3000000.0
2006-05-01 12:21:00,0.69103,0.69107,0.69102,0.69102,190900002.0
2006-05-01 12:22:00,0.69103,0.69105,0.69103,0.69105,67800000.0
2006-05-01 12:23:00,0.69103,0.69105,0.69102,0.69105,209799997.0
2006-05-01 12:24:00,0.69105,0.69105,0.69102,0.69105,105200002.0
2006-05-01 12:25:00,0.69105,0.69105,0.69103,0.69105,66999999.0
2006-05-01 12:26:00,0.69103,0.69103,0.691,0.691,98399998.0
2006-05-01 12:27:00,0.69103,0.69105,0.691,0.69102,248900000.0
2006-05-01 12:28:00,0.69103,0.69103,0.691,0.69102,74700000.0
2006-05-01 12:29:00,0.69102,0.69108,0.69102,0.69105,133600002.0
2006-05-01 12:30:00,0.69104,0.69107,0.69099,0.69099,109700000.0
2006-05-01 12:31:00,0.69091,0.691,0.69083,0.69089,188900004.0
2006-05-01 12:32:00,0.69087,0.69092,0.69081,0.69081,68800000.0
2006-05-01 12:33:00,0.69084,0.69086,0.69084,0.69086,33600000.0
2006-05-01 12:34:00,0.69085,0.69092,0.69083,0.69087,168000003.0
2006-05-01 12:35:00,0.69089,0.69094,0.69089,0.69094,11700000.0
2006-05-01 12:36:00,0.69095,0.69095,0.69095,0.69095,39900000.0
2006-05-01 12:37:00,0.691,0.691,0.69095,0.69097,122200000.0
2006-05-01 12:38:00,0.69095,0.69102,0.69095,0.691,115699997.0
2006-05-01 12:39:00,0.69108,0.69108,0.691,0.69108,118100003.0
2006-05-01 12:40:00,0.69101,0.69103,0.69097,0.69098,226200004.0
2006-05-01 12:41:00,0.69099,0.69103,0.69099,0.691,75899998.0
2006-05-01 12:42:00,0.691,0.69107,0.69099,0.69102,223899997.0
2006-05-01 12:43:00,0.69098,0.69103,0.69097,0.69103,40600000.0
2006-05-01 12:44:00,0.691,0.691,0.69095,0.69098,176199996.0
2006-05-01 12:45:00,0.69098,0.69098,0.69094,0.69094,94700000.0
2006-05-01 12:46:00,0.69103,0.69109,0.691,0.691,96499999.0
2006-05-01 12:47:00,0.69098,0.69103,0.69098,0.691,212199997.0
2006-05-01 12:48:00,0.69092,0.69097,0.69092,0.69097,71799998.0
2006-05-01 12:49:00,0.69101,0.69107,0.691,0.691,124199999.0
2006-05-01 12:50:00,0.69103,0.69103,0.69098,0.691,286200004.0
2006-05-01 12:51:00,0.69103,0.69108,0.69103,0.69105,293200003.0
2006-05-01 12:52:00,0.69107,0.69107,0.69103,0.69103,71799999.0
2006-05-01 12:53:00,0.69112,0.69112,0.69101,0.69107,134399999.0
2006-05-01 12:54:00,0.69103,0.69111,0.69102,0.69105,163600001.0
2006-05-01 12:55:00,0.69105,0.69105,0.69102,0.69102,31100000.0
2006-05-01 12:56:00,0.69102,0.69108,0.69102,0.69102,93300000.0
2006-05-01 12:57:00,0.69105,0.69105,0.69102,0.69102,17100000.0
2006-05-01 12:58:00,0.69103,0.69108,0.69103,0.69105,110100002.0
2006-05-01 12:59:00,0.69105,0.6911,0.69105,0.69105,215599999.0
2006-05-01 13:00:00,0.69108,0.6911,0.69105,0.69107,118699998.0
2006-05-01 13:01:00,0.69112,0.69112,0.69107,0.69107,64900002.0
2006-05-01 13:02:00,0.69109,0.69112,0.69103,0.6911,115299998.0
2006-05-01 13:03:00,0.69106,0.69114,0.69106,0.69107,148400002.0
2006-05-01 13:04:00,0.69107,0.69109,0.69103,0.69106,122399998.0
2006-05-01 13:05:00,0.69103,0.69107,0.69101,0.69101,99699999.0
2006-05-01 13:06:00,0.69105,0.69105,0.69097,0.69103,133100000.0
2006-05-01 13:07:00,0.69103,0.69107,0.69099,0.691,241199999.0
2006-05-01 13:08:00,0.69103,0.69105,0.691,0.69105,78999998.0
2006-05-01 13:09:00,0.69105,0.69108,0.691,0.69108,163599999.0
2006-05-01 13:10:00,0.69102,0.69108,0.69102,0.69106,82500000.0
2006-05-01 13:11:00,0.69102,0.69112,0.69102,0.69103,118100000.0
2006-05-01 13:12:00,0.69105,0.69105,0.69105,0.69105,64000002.0
2006-05-01 13:13:00,0.69102,0.69107,0.69101,0.69102,129600000.0
2006-05-01 13:14:00,0.69103,0.69108,0.69102,0.69105,185099997.0
2006-05-01 13:15:00,0.691,0.6911,0.691,0.69106,92799998.0
2006-05-01 13:16:00,0.69102,0.69107,0.69101,0.69103,107499999.0
2006-05-01 13:17:00,0.6911,0.69111,0.69103,0.69107,288700000.0
2006-05-01 13:18:00,0.691,0.69111,0.691,0.69107,163900003.0
2006-05-01 13:19:00,0.69105,0.69109,0.69105,0.69105,161100003.0
2006-05-01 13:20:00,0.69103,0.69111,0.69103,0.69103,78899998.0
2006-05-01 13:21:00,0.69101,0.69109,0.69101,0.69109,87899999.0
2006-05-01 13:22:00,0.69108,0.69114,0.691,0.69107,293499999.0
2006-05-01 13:23:00,0.69105,0.69109,0.69104,0.69107,119000000.0
2006-05-01 13:24:00,0.69103,0.69104,0.69101,0.69104,19400000.0
2006-05-01 13:25:00,0.69102,0.69105,0.691,0.691,130299998.0
2006-05-01 13:26:00,0.69102,0.69102,0.69092,0.691,122099997.0
2006-05-01 13:27:00,0.69101,0.69107,0.69097,0.69102,117400001.0
2006-05-01 13:28:00,0.69095,0.69103,0.69095,0.69098,56600000.0
2006-05-01 13:29:00,0.69103,0.69107,0.69102,0.69102,88500000.0
2006-05-01 13:30:00,0.691,0.691,0.69095,0.69097,132700001.0
2006-05-01 13:31:00,0.691,0.69109,0.691,0.69103,127599999.0
2006-05-01 13:32:00,0.69102,0.69102,0.69094,0.69096,35700001.0
2006-05-01 13:33:00,0.69094,0.69097,0.69094,0.69097,75100000.0
2006-05-01 13:34:00,0.69099,0.69099,0.69091,0.69093,161500000.0
2006-05-01 13:35:00,0.69092,0.691,0.69092,0.69095,148999999.0
2006-05-01 13:36:00,0.69103,0.69103,0.69095,0.691,93100002.0
2006-05-01 13:37:00,0.69098,0.69108,0.69093,0.69105,126499999.0
2006-05-01 13:38:00,0.69103,0.69108,0.69099,0.69099,104300000.0
2006-05-01 13:39:00,0.69094,0.69097,0.69088,0.69092,207400002.0
2006-05-01 13:40:00,0.69096,0.69096,0.69085,0.69095,78500001.0
2006-05-01 13:41:00,0.69093,0.69093,0.6909,0.6909,102000000.0
2006-05-01 13:42:00,0.69095,0.69095,0.6909,0.69092,139800001.0
2006-05-01 13:43:00,0.69089,0.69093,0.69085,0.69086,219200001.0
2006-05-01 13:44:00,0.69091,0.69095,0.69091,0.69093,183300001.0
2006-05-01 13:45:00,0.69093,0.69097,0.69092,0.69092,105300001.0
2006-05-01 13:46:00,0.69091,0.69092,0.69088,0.6909,66299999.0
2006-05-01 13:47:00,0.69095,0.69096,0.69089,0.69094,172300000.0
2006-05-01 13:48:00,0.69098,0.69098,0.69092,0.69093,185600001.0
2006-05-01 13:49:00,0.69097,0.69102,0.69093,0.69098,109200000.0
2006-05-01 13:50:00,0.69095,0.69103,0.69093,0.691,205500003.0
2006-05-01 13:51:00,0.69097,0.69105,0.69095,0.69105,188899998.0
2006-05-01 13:52:00,0.69101,0.69103,0.69097,0.69097,298300001.0
2006-05-01 13:53:00,0.69105,0.69107,0.69099,0.69105,137700004.0
2006-05-01 13:54:00,0.69103,0.69103,0.69088,0.69088,139700003.0
2006-05-01 13:55:00,0.69088,0.69088,0.69085,0.69085,29600001.0
2006-05-01 13:56:00,0.69087,0.69095,0.69084,0.69095,106199998.0
2006-05-01 13:57:00,0.69091,0.69095,0.69087,0.69087,103900002.0
2006-05-01 13:58:00,0.69088,0.69094,0.69088,0.69094,112200000.0
2006-05-01 13:59:00,0.69092,0.69092,0.69092,0.69092,19900000.0
2006-05-01 14:00:00,0.69093,0.69104,0.69093,0.69102,100900001.0
2006-05-01 14:01:00,0.69099,0.69099,0.69091,0.69092,122399998.0
2006-05-01 14:02:00,0.69092,0.69107,0.69092,0.69107,194200001.0
2006-05-01 14:03:00,0.69107,0.69112,0.69107,0.6911,42400001.0
2006-05-01 14:04:00,0.69112,0.69117,0.69112,0.69115,122999999.0
2006-05-01 14:05:00,0.69121,0.69145,0.69121,0.69135,83699999.0
2006-05-01 14:06:00,0.69135,0.69142,0.69128,0.69128,233100000.0
2006-05-01 14:07:00,0.69123,0.69136,0.69123,0.69125,263499997.0
2006-05-01 14:08:00,0.69127,0.69144,0.69127,0.69144,111600003.0
2006-05-01 14:09:00,0.69146,0.69158,0.69142,0.69155,218600001.0
2006-05-01 14:10:00,0.69153,0.69153,0.69135,0.69143,222899997.0
2006-05-01 14:11:00,0.6914,0.6914,0.69133,0.69139,174200002.0
2006-05-01 14:12:00,0.69133,0.69133,0.69125,0.6913,73499999.0
2006-05-01 14:13:00,0.69133,0.69141,0.69128,0.69141,102000001.0
2006-05-01 14:14:00,0.69145,0.69145,0.69132,0.69139,166699999.0
2006-05-01 14:15:00,0.69131,0.69131,0.69129,0.69129,53600002.0
2006-05-01 14:16:00,0.69122,0.69122,0.69117,0.69117,108599999.0
2006-05-01 14:17:00,0.69112,0.69133,0.69112,0.69133,145199999.0
2006-05-01 14:18:00,0.69135,0.69136,0.6913,0.69136,91500001.0
2006-05-01 14:19:00,0.69132,0.69139,0.69132,0.69133,230299998.0
2006-05-01 14:20:00,0.69142,0.6915,0.69137,0.69138,301399999.0
2006-05-01 14:21:00,0.69136,0.69137,0.69131,0.69134,157299998.0
2006-05-01 14:22:00,0.69133,0.69134,0.69105,0.69112,230799998.0
2006-05-01 14:23:00,0.69105,0.69108,0.69101,0.69108,191099998.0
2006-05-01 14:24:00,0.69114,0.6912,0.69114,0.69117,41500001.0
2006-05-01 14:25:00,0.69117,0.69123,0.69114,0.69114,278799998.0
2006-05-01 14:26:00,0.69115,0.6912,0.69112,0.69115,34300000.0
2006-05-01 14:27:00,0.69117,0.69117,0.6911,0.69117,135699998.0
2006-05-01 14:28:00,0.69126,0.69129,0.69126,0.69129,47100001.0
2006-05-01 14:29:00,0.69138,0.69142,0.69138,0.69142,47899998.0
2006-05-01 14:30:00,0.69139,0.69169,0.69139,0.69153,172900003.0
2006-05-01 14:31:00,0.6915,0.69157,0.69136,0.69136,96600001.0
2006-05-01 14:32:00,0.6913,0.69147,0.69127,0.69142,123499996.0
2006-05-01 14:33:00,0.69148,0.69153,0.69145,0.69145,147499995.0
2006-05-01 14:34:00,0.69145,0.69153,0.69137,0.69153,98800001.0
2006-05-01 14:35:00,0.69159,0.6917,0.69156,0.69164,112399997.0
2006-05-01 14:36:00,0.69162,0.69162,0.69145,0.69145,139599999.0
2006-05-01 14:37:00,0.69145,0.69149,0.69142,0.69142,32800000.0
2006-05-01 14:38:00,0.69142,0.69142,0.69125,0.69139,160900002.0
2006-05-01 14:39:00,0.6914,0.69156,0.6914,0.69145,253800001.0
2006-05-01 14:40:00,0.69145,0.69145,0.69126,0.69128,121700002.0
2006-05-01 14:41:00,0.69129,0.69133,0.69123,0.69123,208699998.0
2006-05-01 14:42:00,0.69127,0.69129,0.69116,0.69129,71100000.0
2006-05-01 14:43:00,0.6913,0.69133,0.69113,0.69133,134700000.0
2006-05-01 14:44:00,0.69139,0.69139,0.69133,0.69133,163699997.0
2006-05-01 14:45:00,0.69137,0.69142,0.69134,0.69134,213500004.0
2006-05-01 14:46:00,0.69135,0.69135,0.69129,0.69134,106500003.0
2006-05-01 14:47:00,0.69132,0.69132,0.69132,0.69132,51900001.0
2006-05-01 14:48:00,0.69133,0.69133,0.69132,0.69132,14300000.0
2006-05-01 14:49:00,0.69128,0.6913,0.69124,0.69127,79799999.0
2006-05-01 14:50:00,0.69123,0.69125,0.69123,0.69125,62100000.0
2006-05-01 14:51:00,0.69117,0.69122,0.69117,0.6912,71700002.0
2006-05-01 14:52:00,0.69116,0.69117,0.69111,0.69112,108300000.0
2006-05-01 14:53:00,0.6911,0.69114,0.6911,0.69114,160000002.0
2006-05-01 14:54:00,0.69122,0.69131,0.69115,0.6913,275700001.0
2006-05-01 14:55:00,0.69134,0.69154,0.69131,0.69148,156599996.0
2006-05-01 14:56:00,0.69142,0.69172,0.69142,0.69167,179200003.0
2006-05-01 14:57:00,0.69176,0.69184,0.69153,0.69153,138000000.0
2006-05-01 14:58:00,0.69148,0.6916,0.69139,0.6916,119900002.0
2006-05-01 14:59:00,0.69163,0.69167,0.69135,0.6914,133999999.0
2006-05-01 15:00:00,0.69134,0.69139,0.69134,0.69137,43800001.0
2006-05-01 15:01:00,0.69139,0.69144,0.69135,0.69142,226500000.0
2006-05-01 15:02:00,0.6914,0.6914,0.69137,0.69137,78500001.0
2006-05-01 15:03:00,0.69137,0.69139,0.6913,0.6913,196400001.0
2006-05-01 15:04:00,0.69127,0.69127,0.69109,0.69109,127200000.0
2006-05-01 15:05:00,0.69097,0.6911,0.69097,0.69108,156699999.0
2006-05-01 15:06:00,0.69106,0.69106,0.69097,0.69097,171100004.0
2006-05-01 15:07:00,0.69095,0.69095,0.69081,0.69085,188400003.0
2006-05-01 15:08:00,0.69088,0.69092,0.69065,0.69065,164100001.0
2006-05-01 15:09:00,0.69065,0.69067,0.69051,0.69055,182500001.0
2006-05-01 15:10:00,0.69066,0.69077,0.69061,0.69061,132500003.0
2006-05-01 15:11:00,0.69063,0.69073,0.69063,0.69068,110999997.0
2006-05-01 15:12:00,0.69058,0.69058,0.6904,0.69045,54399998.0
2006-05-01 15:13:00,0.69047,0.69052,0.69032,0.69035,81300001.0
2006-05-01 15:14:00,0.6904,0.69044,0.69036,0.69036,91699999.0
2006-05-01 15:15:00,0.69035,0.69046,0.69032,0.6904,156700000.0
2006-05-01 15:16:00,0.69037,0.6904,0.69035,0.6904,60800001.0
2006-05-01 15:17:00,0.69038,0.69042,0.69032,0.6904,140299997.0
2006-05-01 15:18:00,0.69033,0.69036,0.69031,0.69036,129500003.0
2006-05-01 15:19:00,0.6903,0.69034,0.6903,0.69032,158400000.0
2006-05-01 15:20:00,0.69035,0.69035,0.69027,0.69032,127500004.0
2006-05-01 15:21:00,0.69034,0.69036,0.69034,0.69036,64800000.0
2006-05-01 15:22:00,0.69039,0.6904,0.69028,0.69028,70700001.0
2006-05-01 15:23:00,0.6902,0.69031,0.6902,0.69027,215400002.0
2006-05-01 15:24:00,0.69029,0.69032,0.69023,0.69023,134700000.0
2006-05-01 15:25:00,0.69015,0.69024,0.69015,0.69024,122899998.0
2006-05-01 15:26:00,0.69035,0.69035,0.69022,0.69029,118400001.0
2006-05-01 15:27:00,0.69025,0.69025,0.6902,0.69022,89400000.0
2006-05-01 15:28:00,0.69027,0.69027,0.69022,0.69022,168700000.0
2006-05-01 15:29:00,0.69025,0.69025,0.6902,0.6902,84700001.0
2006-05-01 15:30:00,0.69017,0.69018,0.6901,0.6901,104500002.0
2006-05-01 15:31:00,0.69003,0.69006,0.68997,0.69006,59099999.0
2006-05-01 15:32:00,0.69007,0.69007,0.68986,0.68987,185600001.0
2006-05-01 15:33:00,0.68984,0.68987,0.68969,0.68969,76499998.0
2006-05-01 15:34:00,0.68974,0.68974,0.68952,0.68952,39600001.0
2006-05-01 15:35:00,0.68957,0.68958,0.68932,0.68938,128100000.0
2006-05-01 15:36:00,0.6894,0.68942,0.68915,0.68915,218999998.0
2006-05-01 15:37:00,0.6892,0.68926,0.68917,0.68918,96600000.0
2006-05-01 15:38:00,0.68927,0.68927,0.68911,0.68911,19200000.0
2006-05-01 15:39:00,0.68888,0.68888,0.68863,0.68865,75099998.0
2006-05-01 15:40:00,0.68862,0.68871,0.68856,0.68858,189500003.0
2006-05-01 15:41:00,0.68851,0.6887,0.68849,0.6886,166799999.0
2006-05-01 15:42:00,0.68859,0.68872,0.68855,0.68872,128600000.0
2006-05-01 15:43:00,0.6887,0.68878,0.6887,0.68873,195700000.0
2006-05-01 15:44:00,0.68878,0.6889,0.68878,0.68883,176700001.0
2006-05-01 15:45:00,0.68885,0.68888,0.68883,0.68888,109399999.0
2006-05-01 15:46:00,0.68887,0.68887,0.68874,0.68878,86800002.0
2006-05-01 15:47:00,0.68882,0.68888,0.6888,0.68882,93500000.0
2006-05-01 15:48:00,0.68884,0.68896,0.68883,0.68894,118999997.0
2006-05-01 15:49:00,0.689,0.68904,0.68883,0.68888,179999997.0
2006-05-01 15:50:00,0.68893,0.68894,0.68872,0.68872,128300001.0
2006-05-01 15:51:00,0.68883,0.68889,0.68883,0.68887,75000001.0
2006-05-01 15:52:00,0.68874,0.68885,0.68864,0.68869,150500001.0
2006-05-01 15:53:00,0.68865,0.68877,0.68865,0.68877,149600000.0
2006-05-01 15:54:00,0.68879,0.6889,0.68879,0.68883,153899998.0
2006-05-01 15:55:00,0.68881,0.68898,0.68881,0.68893,193099999.0
2006-05-01 15:56:00,0.68898,0.68898,0.68892,0.68894,68499998.0
2006-05-01 15:57:00,0.68896,0.68899,0.68896,0.68899,5600000.0
2006-05-01 15:58:00,0.68891,0.68896,0.68859,0.68859,80899999.0
2006-05-01 15:59:00,0.68861,0.68883,0.68861,0.6888,190200000.0
2006-05-01 16:00:00,0.68878,0.68878,0.68855,0.68874,199200002.0
2006-05-01 16:01:00,0.68884,0.68884,0.68881,0.68881,71500000.0
2006-05-01 16:02:00,0.68888,0.68891,0.68886,0.68891,170999999.0
2006-05-01 16:03:00,0.68897,0.689,0.68895,0.689,70200000.0
2006-05-01 16:04:00,0.68898,0.68898,0.68886,0.68896,209899995.0
2006-05-01 16:05:00,0.68896,0.68905,0.68894,0.68898,204099997.0
2006-05-01 16:06:00,0.68901,0.68904,0.68901,0.68902,76400001.0
2006-05-01 16:07:00,0.68901,0.68907,0.68901,0.68903,63300000.0
2006-05-01 16:08:00,0.68902,0.68911,0.68898,0.68904,87399999.0
2006-05-01 16:09:00,0.68907,0.68912,0.68907,0.68907,202299996.0
2006-05-01 16:10:00,0.68905,0.6892,0.68905,0.6892,90000002.0
2006-05-01 16:11:00,0.68927,0.68942,0.68927,0.68942,79099998.0
2006-05-01 16:12:00,0.68935,0.68939,0.68929,0.68938,95400000.0
2006-05-01 16:13:00,0.68939,0.68939,0.68931,0.68932,80400002.0
2006-05-01 16:14:00,0.68922,0.68922,0.68896,0.68899,133800003.0
2006-05-01 16:15:00,0.68909,0.68917,0.68909,0.68917,47900000.0
2006-05-01 16:16:00,0.68928,0.68928,0.68925,0.68926,110900002.0
2006-05-01 16:17:00,0.68922,0.68931,0.68922,0.68931,180999997.0
2006-05-01 16:18:00,0.68929,0.68934,0.68928,0.68928,204400000.0
2006-05-01 16:19:00,0.6893,0.68933,0.68928,0.68933,117400000.0
2006-05-01 16:20:00,0.68931,0.68934,0.6893,0.68931,84700000.0
2006-05-01 16:21:00,0.6893,0.68934,0.68922,0.68922,115800002.0
2006-05-01 16:22:00,0.68928,0.68929,0.68925,0.68925,68800001.0
2006-05-01 16:23:00,0.68932,0.68932,0.68898,0.68898,63000001.0
2006-05-01 16:24:00,0.68886,0.6889,0.68883,0.68886,194600000.0
2006-05-01 16:25:00,0.68887,0.68895,0.68883,0.68895,102600001.0
2006-05-01 16:26:00,0.68897,0.68903,0.68896,0.689,142800001.0
2006-05-01 16:27:00,0.689,0.68906,0.68894,0.68894,183299995.0
2006-05-01 16:28:00,0.68893,0.689,0.68892,0.68892,106200000.0
2006-05-01 16:29:00,0.68894,0.68898,0.68883,0.68895,202799999.0
2006-05-01 16:30:00,0.6889,0.6889,0.68878,0.68878,192500001.0
2006-05-01 16:31:00,0.68875,0.68879,0.6887,0.68879,166000001.0
2006-05-01 16:32:00,0.68882,0.68888,0.68882,0.68888,49400001.0
2006-05-01 16:33:00,0.68883,0.68883,0.68882,0.68882,23900000.0
2006-05-01 16:34:00,0.68881,0.68886,0.68879,0.68882,74100001.0
2006-05-01 16:35:00,0.6889,0.6889,0.68879,0.68882,83700000.0
2006-05-01 16:36:00,0.68881,0.68887,0.68879,0.68879,83200001.0
2006-05-01 16:37:00,0.68877,0.68886,0.68877,0.68881,224000000.0
2006-05-01 16:38:00,0.68885,0.68888,0.68874,0.68874,175700003.0
2006-05-01 16:39:00,0.68873,0.68877,0.6887,0.68875,102399998.0
2006-05-01 16:40:00,0.68875,0.68877,0.6887,0.68877,160399999.0
2006-05-01 16:41:00,0.68875,0.68883,0.68875,0.68883,195499999.0
2006-05-01 16:42:00,0.68886,0.68896,0.68886,0.68896,35700001.0
2006-05-01 16:43:00,0.68894,0.68937,0.68894,0.68937,186499999.0
2006-05-01 16:44:00,0.6894,0.6894,0.68938,0.68938,45800001.0
2006-05-01 16:45:00,0.68928,0.68936,0.68926,0.68926,166800001.0
2006-05-01 16:46:00,0.68924,0.68924,0.68898,0.68907,187399999.0
2006-05-01 16:47:00,0.68899,0.68904,0.68891,0.68897,189400001.0
2006-05-01 16:48:00,0.68897,0.68905,0.68894,0.68894,118499998.0
2006-05-01 16:49:00,0.68893,0.68898,0.68887,0.68887,143699999.0
2006-05-01 16:50:00,0.6889,0.6889,0.68876,0.68876,37500000.0
2006-05-01 16:51:00,0.68874,0.68884,0.68871,0.68884,116499999.0
2006-05-01 16:52:00,0.68886,0.68887,0.68875,0.68885,141199999.0
2006-05-01 16:53:00,0.68896,0.68906,0.68896,0.68897,203999997.0
2006-05-01 16:54:00,0.68883,0.68896,0.68876,0.68888,99400002.0
2006-05-01 16:55:00,0.68888,0.68894,0.68888,0.68893,230399997.0
2006-05-01 16:56:00,0.68897,0.68902,0.68896,0.68896,182000004.0
2006-05-01 16:57:00,0.68899,0.68901,0.68894,0.68901,214600003.0
2006-05-01 16:58:00,0.68897,0.68897,0.68891,0.68892,112700001.0
2006-05-01 16:59:00,0.6888,0.6888,0.68857,0.6886,88500002.0
2006-05-01 17:00:00,0.6886,0.6887,0.6886,0.68867,155500001.0
2006-05-01 17:01:00,0.68865,0.68867,0.68859,0.68865,137600001.0
2006-05-01 17:02:00,0.68857,0.68865,0.68852,0.68865,198999996.0
2006-05-01 17:03:00,0.68862,0.6887,0.68854,0.6887,92100001.0
2006-05-01 17:04:00,0.68882,0.68884,0.6887,0.68871,94499999.0
2006-05-01 17:05:00,0.68872,0.68901,0.68872,0.68901,163999995.0
2006-05-01 17:06:00,0.68899,0.68913,0.68897,0.68908,104600001.0
2006-05-01 17:07:00,0.68898,0.68898,0.68881,0.68886,168200003.0
2006-05-01 17:08:00,0.6888,0.6888,0.68874,0.68878,123699997.0
2006-05-01 17:09:00,0.68875,0.6888,0.68871,0.6888,133699999.0
2006-05-01 17:10:00,0.68883,0.68883,0.6887,0.68878,136599999.0
2006-05-01 17:11:00,0.6888,0.68891,0.6888,0.6889,103899997.0
2006-05-01 17:12:00,0.6889,0.6889,0.6889,0.6889,83799999.0
2006-05-01 17:13:00,0.68896,0.68911,0.68894,0.68907,105800000.0
2006-05-01 17:14:00,0.68905,0.68917,0.68898,0.68908,212799997.0
2006-05-01 17:15:00,0.68904,0.68913,0.68898,0.68908,144499999.0
2006-05-01 17:16:00,0.68914,0.68921,0.68904,0.68904,144400000.0
2006-05-01 17:17:00,0.689,0.68916,0.689,0.68912,141099999.0
2006-05-01 17:18:00,0.6891,0.68912,0.68905,0.68912,103599998.0
2006-05-01 17:19:00,0.68913,0.68913,0.68905,0.68905,109300003.0
2006-05-01 17:20:00,0.68909,0.68909,0.68904,0.68905,101100000.0
2006-05-01 17:21:00,0.68908,0.68908,0.68897,0.68902,157899998.0
2006-05-01 17:22:00,0.68897,0.68898,0.68895,0.68895,61499998.0
2006-05-01 17:23:00,0.68895,0.68899,0.68895,0.68895,98100000.0
2006-05-01 17:24:00,0.68899,0.68899,0.68888,0.6889,145699997.0
2006-05-01 17:25:00,0.68881,0.68881,0.68867,0.68867,51800000.0
2006-05-01 17:26:00,0.68861,0.68861,0.68848,0.68857,179499998.0
2006-05-01 17:27:00,0.68859,0.6887,0.68859,0.68869,82900000.0
2006-05-01 17:28:00,0.68876,0.68876,0.68861,0.68871,83199999.0
2006-05-01 17:29:00,0.68876,0.68877,0.68869,0.68875,344400001.0
2006-05-01 17:30:00,0.68875,0.68881,0.68873,0.68879,165400002.0
2006-05-01 17:31:00,0.68885,0.68887,0.6888,0.6888,59800002.0
2006-05-01 17:32:00,0.68881,0.68881,0.68875,0.68877,257999999.0
2006-05-01 17:33:00,0.68873,0.6888,0.68872,0.68873,54400000.0
2006-05-01 17:34:00,0.68877,0.68877,0.68875,0.68877,188099999.0
2006-05-01 17:35:00,0.68878,0.68885,0.68877,0.68882,74200001.0
2006-05-01 17:36:00,0.68878,0.68878,0.68869,0.68869,157300000.0
2006-05-01 17:37:00,0.6887,0.68879,0.6887,0.68877,104199999.0
2006-05-01 17:38:00,0.68883,0.68887,0.68883,0.68887,48499999.0
2006-05-01 17:39:00,0.68903,0.68908,0.68893,0.689,174799996.0
2006-05-01 17:40:00,0.68898,0.68899,0.68874,0.68875,103900001.0
2006-05-01 17:41:00,0.68882,0.68896,0.68877,0.68896,269099998.0
2006-05-01 17:42:00,0.68893,0.68915,0.68893,0.68915,137100002.0
2006-05-01 17:43:00,0.68928,0.68932,0.68915,0.68923,225800002.0
2006-05-01 17:44:00,0.68927,0.68937,0.68927,0.68935,51600000.0
2006-05-01 17:45:00,0.68929,0.68943,0.68926,0.68935,79700001.0
2006-05-01 17:46:00,0.68934,0.68948,0.68934,0.68943,84300000.0
2006-05-01 17:47:00,0.6894,0.68942,0.68936,0.68937,168800000.0
2006-05-01 17:48:00,0.68934,0.68948,0.68934,0.68943,105899999.0
2006-05-01 17:49:00,0.68943,0.6895,0.6894,0.68945,142299998.0
2006-05-01 17:50:00,0.68945,0.68946,0.68938,0.68941,182799999.0
2006-05-01 17:51:00,0.68943,0.6895,0.68943,0.68945,154000004.0
2006-05-01 17:52:00,0.68945,0.68958,0.68945,0.68958,129600000.0
2006-05-01 17:53:00,0.68949,0.68949,0.6894,0.6894,49999998.0
2006-05-01 17:54:00,0.68937,0.68937,0.68926,0.68932,148999997.0
2006-05-01 17:55:00,0.68933,0.68945,0.68933,0.6894,103700002.0
2006-05-01 17:56:00,0.6893,0.6894,0.68927,0.6894,120499998.0
2006-05-01 17:57:00,0.68941,0.68942,0.68934,0.68934,136700003.0
2006-05-01 17:58:00,0.68934,0.68934,0.68927,0.68927,166100004.0
2006-05-01 17:59:00,0.6893,0.68935,0.68928,0.68928,140200000.0
2006-05-01 18:00:00,0.68927,0.6893,0.68923,0.6893,145999999.0
2006-05-01 18:01:00,0.68932,0.68932,0.68924,0.68925,1592000000.0
2006-05-01 18:02:00,0.68923,0.68925,0.6892,0.6892,1433100005.0
2006-05-01 18:03:00,0.6892,0.6893,0.6892,0.68925,1752599997.0
2006-05-01 18:04:00,0.68923,0.68931,0.6892,0.68928,889100002.0
2006-05-01 18:05:00,0.68923,0.68932,0.68923,0.68924,1110799998.0
2006-05-01 18:06:00,0.68925,0.68936,0.68925,0.68928,1796400007.0
2006-05-01 18:07:00,0.68933,0.6895,0.68933,0.68943,2107399993.0
2006-05-01 18:08:00,0.6895,0.6895,0.6895,0.6895,853300002.0
2006-05-01 18:09:00,0.6895,0.68962,0.68944,0.68944,853300002.0
2006-05-01 18:10:00,0.68947,0.68958,0.6894,0.6894,1186000002.0
2006-05-01 18:11:00,0.68939,0.68946,0.68936,0.68937,1048499994.0
2006-05-01 18:12:00,0.68932,0.68948,0.68932,0.68943,858200004.0
2006-05-01 18:13:00,0.68939,0.68944,0.68931,0.68931,874499997.0
2006-05-01 18:14:00,0.68931,0.68936,0.68928,0.68931,1919100003.0
2006-05-01 18:15:00,0.68927,0.6893,0.6892,0.68922,1712799997.0
2006-05-01 18:16:00,0.68924,0.68927,0.68916,0.68918,1134599999.0
2006-05-01 18:17:00,0.68918,0.68925,0.68917,0.68923,567200003.0
2006-05-01 18:18:00,0.68918,0.68926,0.68917,0.68922,925899995.0
2006-05-01 18:19:00,0.68922,0.68933,0.68916,0.68927,907400006.0
2006-05-01 18:20:00,0.6893,0.68936,0.68927,0.68927,644099998.0
2006-05-01 18:21:00,0.68925,0.68931,0.68923,0.6893,887200005.0
2006-05-01 18:22:00,0.68932,0.68936,0.68925,0.68935,1055900000.0
2006-05-01 18:23:00,0.68936,0.68941,0.68934,0.68939,1324300003.0
2006-05-01 18:24:00,0.68932,0.68945,0.68932,0.68936,877499990.0
2006-05-01 18:25:00,0.68942,0.68962,0.68941,0.68956,848500001.0
2006-05-01 18:26:00,0.6896,0.68966,0.68957,0.68957,1070100002.0
2006-05-01 18:27:00,0.68953,0.68958,0.68947,0.68949,570000006.0
2006-05-01 18:28:00,0.68947,0.68952,0.68942,0.68952,737600004.0
2006-05-01 18:29:00,0.68951,0.68958,0.6895,0.68958,877000001.0
2006-05-01 18:30:00,0.68961,0.68971,0.68958,0.68971,811900009.0
2006-05-01 18:31:00,0.68968,0.68974,0.68959,0.6896,372900005.0
2006-05-01 18:32:00,0.68957,0.68966,0.68954,0.68961,683500012.0
2006-05-01 18:33:00,0.68962,0.68965,0.68956,0.68964,894700001.0
2006-05-01 18:34:00,0.68965,0.6897,0.68961,0.68963,1146199992.0
2006-05-01 18:35:00,0.68964,0.68972,0.68958,0.68972,465700002.0
2006-05-01 18:36:00,0.6897,0.68973,0.68966,0.68971,239500000.0
2006-05-01 18:37:00,0.68968,0.68974,0.68966,0.68974,353899996.0
2006-05-01 18:38:00,0.68974,0.6898,0.68974,0.68977,200100001.0
2006-05-01 18:39:00,0.68979,0.68979,0.68972,0.68978,398500006.0
2006-05-01 18:40:00,0.68979,0.68979,0.68971,0.68972,424199996.0
2006-05-01 18:41:00,0.68972,0.68985,0.68972,0.6898,628800000.0
2006-05-01 18:42:00,0.68978,0.68981,0.68968,0.68972,428500000.0
2006-05-01 18:43:00,0.68966,0.68967,0.68958,0.68967,324599999.0
2006-05-01 18:44:00,0.68968,0.68971,0.68958,0.68958,619100010.0
2006-05-01 18:45:00,0.68958,0.68962,0.68951,0.68951,358999998.0
2006-05-01 18:46:00,0.68957,0.6897,0.68955,0.6897,285300001.0
2006-05-01 18:47:00,0.68973,0.68978,0.68969,0.68978,262999998.0
2006-05-01 18:48:00,0.68977,0.68977,0.68966,0.68972,308800002.0
2006-05-01 18:49:00,0.68964,0.68971,0.68963,0.68966,126799996.0
2006-05-01 18:50:00,0.68962,0.68968,0.6896,0.68968,112999998.0
2006-05-01 18:51:00,0.68968,0.68968,0.68959,0.6896,303800002.0
2006-05-01 18:52:00,0.68963,0.68967,0.68961,0.68965,253100002.0
2006-05-01 18:53:00,0.68965,0.68968,0.68957,0.68957,1085699997.0
2006-05-01 18:54:00,0.68965,0.68976,0.68964,0.68975,244999999.0
2006-05-01 18:55:00,0.68975,0.68992,0.68975,0.68987,638699993.0
2006-05-01 18:56:00,0.68988,0.68988,0.68978,0.68978,367899998.0
2006-05-01 18:57:00,0.6898,0.6898,0.68973,0.68973,335699996.0
2006-05-01 18:58:00,0.6897,0.68979,0.6897,0.68977,865799996.0
2006-05-01 18:59:00,0.6898,0.69004,0.6898,0.68995,788300004.0
2006-05-01 19:00:00,0.68995,0.69,0.68993,0.69,469999998.0
2006-05-01 19:01:00,0.68998,0.68998,0.68992,0.68992,115599998.0
2006-05-01 19:02:00,0.68988,0.68988,0.68982,0.68985,493899995.0
2006-05-01 19:03:00,0.68983,0.68987,0.68977,0.68977,473600000.0
2006-05-01 19:04:00,0.6898,0.68985,0.68979,0.6898,345600004.0
2006-05-01 19:05:00,0.68977,0.68985,0.68975,0.68985,527399995.0
2006-05-01 19:06:00,0.68982,0.68988,0.68982,0.68982,834400002.0
2006-05-01 19:07:00,0.68987,0.68988,0.68982,0.68982,361799995.0
2006-05-01 19:08:00,0.68987,0.68987,0.68975,0.68975,1034800005.0
2006-05-01 19:09:00,0.68975,0.68983,0.68968,0.68978,519799995.0
2006-05-01 19:10:00,0.68978,0.68978,0.68966,0.68975,407900002.0
2006-05-01 19:11:00,0.68972,0.68978,0.6897,0.68978,170800004.0
2006-05-01 19:12:00,0.68977,0.68983,0.68977,0.6898,244099997.0
2006-05-01 19:13:00,0.6898,0.68988,0.68978,0.68983,273100004.0
2006-05-01 19:14:00,0.68983,0.68988,0.68981,0.68986,261099998.0
2006-05-01 19:15:00,0.68992,0.69008,0.68992,0.69004,675699993.0
2006-05-01 19:16:00,0.6901,0.69012,0.69008,0.6901,226500001.0
2006-05-01 19:17:00,0.6901,0.69014,0.69007,0.69014,506800003.0
2006-05-01 19:18:00,0.69012,0.69013,0.69002,0.69007,302100001.0
2006-05-01 19:19:00,0.69005,0.69008,0.69002,0.69005,438000007.0
2006-05-01 19:20:00,0.69001,0.69005,0.68998,0.68998,470600000.0
2006-05-01 19:21:00,0.68997,0.69,0.68995,0.68998,262000000.0
2006-05-01 19:22:00,0.69001,0.69005,0.68999,0.69004,243300003.0
2006-05-01 19:23:00,0.69002,0.69013,0.69002,0.69013,507100002.0
2006-05-01 19:24:00,0.69015,0.69018,0.69012,0.69018,222500002.0
2006-05-01 19:25:00,0.69015,0.69015,0.69007,0.69007,167300001.0
2006-05-01 19:26:00,0.69007,0.69011,0.69,0.69002,500800002.0
2006-05-01 19:27:00,0.69003,0.69006,0.68998,0.69,876900001.0
2006-05-01 19:28:00,0.68997,0.68998,0.68991,0.68998,278200005.0
2006-05-01 19:29:00,0.68998,0.69009,0.68998,0.69005,581300008.0
2006-05-01 19:30:00,0.69001,0.69001,0.68993,0.68994,645499997.0
2006-05-01 19:31:00,0.68992,0.68998,0.6899,0.68995,798899996.0
2006-05-01 19:32:00,0.68999,0.69,0.68996,0.68998,278600003.0
2006-05-01 19:33:00,0.68994,0.68998,0.68992,0.68997,244000000.0
2006-05-01 19:34:00,0.68999,0.68999,0.68995,0.68995,482400001.0
2006-05-01 19:35:00,0.68995,0.68997,0.68989,0.68994,509600005.0
2006-05-01 19:36:00,0.68994,0.68994,0.68976,0.68984,514899999.0
2006-05-01 19:37:00,0.68983,0.68983,0.68978,0.68983,408100000.0
2006-05-01 19:38:00,0.68982,0.68982,0.6897,0.6897,198000002.0
2006-05-01 19:39:00,0.68965,0.68973,0.68965,0.68967,704699996.0
2006-05-01 19:40:00,0.68965,0.68993,0.68965,0.68984,683700003.0
2006-05-01 19:41:00,0.68989,0.68994,0.68987,0.68992,725300008.0
2006-05-01 19:42:00,0.68995,0.68998,0.68993,0.68995,170500000.0
2006-05-01 19:43:00,0.68996,0.69,0.68996,0.69,70400002.0
2006-05-01 19:44:00,0.69,0.69,0.68987,0.68987,409599999.0
2006-05-01 19:45:00,0.68991,0.68993,0.68987,0.68992,262000002.0
2006-05-01 19:46:00,0.68992,0.68992,0.68978,0.68978,148999999.0
2006-05-01 19:47:00,0.68975,0.68977,0.68972,0.68977,74400001.0
2006-05-01 19:48:00,0.6898,0.68993,0.6898,0.68993,128900000.0
2006-05-01 19:49:00,0.68989,0.68989,0.68976,0.6898,226799999.0
2006-05-01 19:50:00,0.68981,0.68988,0.6898,0.68982,462399996.0
2006-05-01 19:51:00,0.68985,0.68988,0.6898,0.68985,460699999.0
2006-05-01 19:52:00,0.68985,0.68988,0.68985,0.68985,346000000.0
2006-05-01 19:53:00,0.68983,0.68984,0.68976,0.68976,193000002.0
2006-05-01 19:54:00,0.68976,0.68983,0.68973,0.68983,88800002.0
2006-05-01 19:55:00,0.68986,0.68986,0.68976,0.68976,95700002.0
2006-05-01 19:56:00,0.68977,0.68983,0.68977,0.68981,154000000.0
2006-05-01 19:57:00,0.6898,0.68992,0.6898,0.68987,821900000.0
2006-05-01 19:58:00,0.68988,0.68989,0.68982,0.68982,214000000.0
2006-05-01 19:59:00,0.68982,0.68984,0.6898,0.68981,566500000.0
2006-05-01 20:00:00,0.68986,0.68992,0.68983,0.68988,217499996.0
2006-05-01 20:01:00,0.68987,0.68992,0.68984,0.68984,347999998.0
2006-05-01 20:02:00,0.68985,0.68987,0.68982,0.68982,152500002.0
2006-05-01 20:03:00,0.68983,0.68983,0.68973,0.68983,159799999.0
2006-05-01 20:04:00,0.68983,0.68983,0.68978,0.68983,216600004.0
2006-05-01 20:05:00,0.68988,0.6899,0.68982,0.68985,171099998.0
2006-05-01 20:06:00,0.6898,0.6898,0.68975,0.6898,93399998.0
2006-05-01 20:07:00,0.68976,0.68982,0.68974,0.68977,172700003.0
2006-05-01 20:08:00,0.6898,0.68986,0.68975,0.68983,710899994.0
2006-05-01 20:09:00,0.68982,0.68982,0.68975,0.68976,115900001.0
2006-05-01 20:10:00,0.68973,0.6898,0.68971,0.6898,188900001.0
2006-05-01 20:11:00,0.68983,0.68985,0.68978,0.68985,392199998.0
2006-05-01 20:12:00,0.68982,0.68982,0.6897,0.6898,912800002.0
2006-05-01 20:13:00,0.68978,0.68986,0.68972,0.68986,302399996.0
2006-05-01 20:14:00,0.6899,0.6899,0.68988,0.68988,305699996.0
2006-05-01 20:15:00,0.68986,0.68986,0.68972,0.68972,820699993.0
2006-05-01 20:16:00,0.68974,0.68982,0.68974,0.68975,496699993.0
2006-05-01 20:17:00,0.68974,0.68978,0.68972,0.68974,60499999.0
2006-05-01 20:18:00,0.68977,0.68986,0.68977,0.68981,412700005.0
2006-05-01 20:19:00,0.68984,0.68991,0.68982,0.68982,470700004.0
2006-05-01 20:20:00,0.68984,0.68992,0.68984,0.68988,580800001.0
2006-05-01 20:21:00,0.68988,0.68992,0.68983,0.68985,253500001.0
2006-05-01 20:22:00,0.68988,0.6899,0.68985,0.6899,101599999.0
2006-05-01 20:23:00,0.6899,0.68992,0.6899,0.6899,367100002.0
2006-05-01 20:24:00,0.68987,0.68991,0.68982,0.68982,422200001.0
2006-05-01 20:25:00,0.6898,0.68986,0.68979,0.6898,521700001.0
2006-05-01 20:26:00,0.68976,0.6898,0.68967,0.68975,688700005.0
2006-05-01 20:27:00,0.68974,0.68985,0.68974,0.68985,449599997.0
2006-05-01 20:28:00,0.68988,0.68988,0.68982,0.68985,513799994.0
2006-05-01 20:29:00,0.68988,0.68991,0.68982,0.68982,484599995.0
2006-05-01 20:30:00,0.68982,0.68988,0.68975,0.6898,1770699996.0
2006-05-01 20:31:00,0.68982,0.68987,0.68973,0.68979,1048100010.0
2006-05-01 20:32:00,0.68983,0.68987,0.68976,0.6898,1897399992.0
2006-05-01 20:33:00,0.6898,0.68987,0.6898,0.6898,246599999.0
2006-05-01 20:34:00,0.68979,0.68988,0.68979,0.68982,339400007.0
2006-05-01 20:35:00,0.68985,0.68987,0.6898,0.68982,356200001.0
2006-05-01 20:36:00,0.68981,0.68983,0.68979,0.68982,347499995.0
2006-05-01 20:37:00,0.68982,0.68987,0.68978,0.68978,704000002.0
2006-05-01 20:38:00,0.68975,0.68993,0.68975,0.68983,696400001.0
2006-05-01 20:39:00,0.68985,0.6899,0.68985,0.68985,425200001.0
2006-05-01 20:40:00,0.68985,0.6899,0.68985,0.68988,420699998.0
2006-05-01 20:41:00,0.68988,0.6899,0.68982,0.68985,401400008.0
2006-05-01 20:42:00,0.68986,0.68987,0.68982,0.68982,163099999.0
2006-05-01 20:43:00,0.6898,0.68982,0.68975,0.68975,646700004.0
2006-05-01 20:44:00,0.68975,0.6898,0.68975,0.68978,979100004.0
2006-05-01 20:45:00,0.68981,0.68986,0.68978,0.68978,303999998.0
2006-05-01 20:46:00,0.68984,0.68986,0.6898,0.68982,223899996.0
2006-05-01 20:47:00,0.68982,0.68986,0.68979,0.68982,665799998.0
2006-05-01 20:48:00,0.68979,0.68986,0.68975,0.68976,898199997.0
2006-05-01 20:49:00,0.68977,0.68984,0.68975,0.68984,227000005.0
2006-05-01 20:50:00,0.68986,0.6899,0.68981,0.68988,1387399998.0
2006-05-01 20:51:00,0.68986,0.68993,0.68985,0.68992,540399999.0
2006-05-01 20:52:00,0.68995,0.68998,0.68988,0.68992,667599998.0
2006-05-01 20:53:00,0.68995,0.68998,0.68991,0.68996,927899999.0
2006-05-01 20:54:00,0.69,0.69004,0.68994,0.69004,523800003.0
2006-05-01 20:55:00,0.69007,0.69019,0.69007,0.69013,548900003.0
2006-05-01 20:56:00,0.69015,0.69015,0.69005,0.6901,1079100006.0
2006-05-01 20:57:00,0.69007,0.69015,0.69005,0.69005,997700003.0
2006-05-01 20:58:00,0.69005,0.69017,0.69004,0.69004,792500005.0
2006-05-01 20:59:00,0.69,0.69003,0.68995,0.68995,1676400003.0
2006-05-01 21:00:00,0.68999,0.69011,0.68999,0.69005,1742400006.0
2006-05-01 21:01:00,0.69004,0.69004,0.68995,0.69003,1227399994.0
2006-05-01 21:02:00,0.69004,0.69004,0.68996,0.68997,539300001.0
2006-05-01 21:03:00,0.68997,0.69005,0.68997,0.69002,607000004.0
2006-05-01 21:04:00,0.69003,0.69007,0.69002,0.69007,544699997.0
2006-05-01 21:05:00,0.69005,0.69013,0.69002,0.69004,713199991.0
2006-05-01 21:06:00,0.69001,0.69007,0.68999,0.69,664000000.0
2006-05-01 21:07:00,0.69001,0.69008,0.69001,0.69005,109199999.0
2006-05-01 21:08:00,0.69007,0.69007,0.69,0.69002,228300001.0
2006-05-01 21:09:00,0.69005,0.69013,0.69004,0.69013,448200004.0
2006-05-01 21:10:00,0.69014,0.69014,0.69007,0.69007,223300005.0
2006-05-01 21:11:00,0.69005,0.69009,0.69005,0.69009,194599999.0
2006-05-01 21:12:00,0.69008,0.69012,0.69007,0.69007,75300001.0
2006-05-01 21:13:00,0.69005,0.69013,0.68999,0.68999,418199998.0
2006-05-01 21:14:00,0.69,0.69003,0.68995,0.68998,661799999.0
2006-05-01 21:15:00,0.69002,0.69006,0.68993,0.69003,295699999.0
2006-05-01 21:16:00,0.69003,0.6901,0.69,0.69,415400005.0
2006-05-01 21:17:00,0.6899,0.69002,0.68978,0.68985,210199999.0
2006-05-01 21:18:00,0.68982,0.68988,0.68964,0.68964,120600003.0
2006-05-01 21:19:00,0.68958,0.68959,0.68929,0.68932,479100001.0
2006-05-01 21:20:00,0.68937,0.68953,0.68934,0.68953,809799996.0
2006-05-01 21:21:00,0.68958,0.68958,0.68935,0.68935,287599999.0
2006-05-01 21:22:00,0.68946,0.68992,0.68946,0.68963,897699993.0
2006-05-01 21:23:00,0.68966,0.68974,0.68958,0.68958,194799998.0
2006-05-01 21:24:00,0.68962,0.68964,0.68938,0.68948,129100001.0
2006-05-01 21:25:00,0.68952,0.68956,0.68942,0.68951,303900000.0
2006-05-01 21:26:00,0.6896,0.68977,0.6896,0.68977,65399998.0
2006-05-01 21:27:00,0.68982,0.68982,0.68975,0.68981,137299998.0
2006-05-01 21:28:00,0.68976,0.68976,0.68956,0.68959,211599997.0
2006-05-01 21:29:00,0.68962,0.68967,0.68962,0.68964,90200002.0
2006-05-01 21:30:00,0.68963,0.68973,0.68963,0.68971,146400003.0
2006-05-01 21:31:00,0.68971,0.68971,0.68962,0.68963,206799996.0
2006-05-01 21:32:00,0.68962,0.68964,0.68956,0.68964,699799997.0
2006-05-01 21:33:00,0.68967,0.68982,0.68961,0.68968,493799996.0
2006-05-01 21:34:00,0.68967,0.68968,0.68962,0.68962,496100003.0
2006-05-01 21:35:00,0.68966,0.68968,0.68963,0.68968,328200002.0
2006-05-01 21:36:00,0.6897,0.68976,0.6897,0.6897,116900001.0
2006-05-01 21:37:00,0.68973,0.68973,0.68967,0.6897,250399998.0
2006-05-01 21:38:00,0.68964,0.68964,0.68944,0.68948,108300001.0
2006-05-01 21:39:00,0.68939,0.68952,0.68939,0.68949,98499999.0
2006-05-01 21:40:00,0.6894,0.68942,0.6891,0.6891,184100001.0
2006-05-01 21:41:00,0.68914,0.68927,0.6891,0.68927,113199997.0
2006-05-01 21:42:00,0.68925,0.68942,0.68918,0.6894,157599998.0
2006-05-01 21:43:00,0.68935,0.68937,0.68916,0.68916,264200001.0
2006-05-01 21:44:00,0.68915,0.68939,0.68915,0.68939,459100001.0
2006-05-01 21:45:00,0.68943,0.68943,0.68922,0.68926,187399994.0
2006-05-01 21:46:00,0.68939,0.68973,0.68939,0.68968,519799997.0
2006-05-01 21:47:00,0.68974,0.68992,0.68971,0.68984,363599998.0
2006-05-01 21:48:00,0.68988,0.68994,0.68983,0.68992,123799995.0
2006-05-01 21:49:00,0.6899,0.68999,0.6899,0.68991,158499995.0
2006-05-01 21:50:00,0.6899,0.68992,0.68977,0.68979,118099999.0
2006-05-01 21:51:00,0.68977,0.68989,0.68974,0.68974,248800004.0
2006-05-01 21:52:00,0.68973,0.68983,0.68972,0.68972,112199999.0
2006-05-01 21:53:00,0.68977,0.68981,0.68976,0.6898,70400001.0
2006-05-01 21:54:00,0.68978,0.68978,0.68955,0.68955,334799994.0
2006-05-01 21:55:00,0.68952,0.68977,0.68952,0.68973,134199999.0
2006-05-01 21:56:00,0.68974,0.68974,0.68957,0.68957,197900000.0
2006-05-01 21:57:00,0.68953,0.68955,0.68936,0.68939,287400002.0
2006-05-01 21:58:00,0.68931,0.68935,0.6892,0.68927,150699999.0
2006-05-01 21:59:00,0.68925,0.68926,0.68916,0.68922,713799999.0
2006-05-01 22:00:00,0.68922,0.68924,0.68911,0.68913,107900001.0
2006-05-01 22:01:00,0.68917,0.68928,0.68917,0.68927,279800002.0
2006-05-01 22:02:00,0.68929,0.68934,0.68922,0.68924,469299997.0
2006-05-01 22:03:00,0.68927,0.68942,0.68927,0.68942,411699995.0
2006-05-01 22:04:00,0.68943,0.68943,0.68936,0.68943,237799998.0
2006-05-01 22:05:00,0.68941,0.68948,0.68941,0.68946,150199999.0
2006-05-01 22:06:00,0.68951,0.68955,0.68945,0.68945,219600002.0
2006-05-01 22:07:00,0.68945,0.6896,0.68945,0.6896,168899999.0
2006-05-01 22:08:00,0.68958,0.68971,0.68952,0.68952,185600003.0
2006-05-01 22:09:00,0.68946,0.68954,0.68939,0.6894,191700003.0
2006-05-01 22:10:00,0.68931,0.68945,0.68928,0.68936,155800003.0
2006-05-01 22:11:00,0.68937,0.68942,0.68937,0.68941,116399998.0
2006-05-01 22:12:00,0.68943,0.68956,0.68943,0.68952,449999999.0
2006-05-01 22:13:00,0.68949,0.6895,0.68944,0.6895,107200001.0
2006-05-01 22:14:00,0.6895,0.6895,0.68946,0.68948,122899998.0
2006-05-01 22:15:00,0.68957,0.68962,0.68949,0.68949,564000003.0
2006-05-01 22:16:00,0.68948,0.6896,0.68945,0.6896,640600012.0
2006-05-01 22:17:00,0.68968,0.68972,0.68968,0.68971,35500000.0
2006-05-01 22:18:00,0.68974,0.68981,0.68972,0.68972,127999999.0
2006-05-01 22:19:00,0.6897,0.68971,0.68964,0.68964,271799999.0
2006-05-01 22:20:00,0.68963,0.68963,0.6896,0.68963,79399999.0
2006-05-01 22:21:00,0.68963,0.68963,0.68955,0.68955,281600000.0
2006-05-01 22:22:00,0.68957,0.68957,0.68949,0.6895,347300002.0
2006-05-01 22:23:00,0.68948,0.68961,0.68947,0.68947,432700000.0
2006-05-01 22:24:00,0.6895,0.68959,0.68948,0.68956,233399999.0
2006-05-01 22:25:00,0.68954,0.68954,0.68948,0.68948,249600003.0
2006-05-01 22:26:00,0.68942,0.68943,0.68935,0.68935,438899998.0
2006-05-01 22:27:00,0.68932,0.68934,0.68922,0.68922,38100000.0
2006-05-01 22:28:00,0.68917,0.68918,0.68912,0.68914,113999998.0
2006-05-01 22:29:00,0.6892,0.68922,0.68905,0.68905,364299999.0
2006-05-01 22:30:00,0.68909,0.68912,0.68905,0.68908,103700001.0
2006-05-01 22:31:00,0.68911,0.68916,0.68911,0.68912,115200000.0
2006-05-01 22:32:00,0.68915,0.68928,0.68915,0.6892,404700000.0
2006-05-01 22:33:00,0.6892,0.68923,0.6892,0.68923,117100001.0
2006-05-01 22:34:00,0.68923,0.68923,0.6892,0.6892,365400000.0
2006-05-01 22:35:00,0.68917,0.68918,0.68907,0.68918,193199998.0
2006-05-01 22:36:00,0.6892,0.68923,0.68916,0.68916,139400002.0
2006-05-01 22:37:00,0.68917,0.68922,0.68911,0.68922,218700005.0
2006-05-01 22:38:00,0.68927,0.68927,0.68923,0.68923,81599999.0
2006-05-01 22:39:00,0.6892,0.6892,0.6891,0.68917,283100005.0
2006-05-01 22:40:00,0.68915,0.68919,0.68912,0.68914,297800000.0
2006-05-01 22:41:00,0.68915,0.68917,0.68915,0.68915,257099998.0
2006-05-01 22:42:00,0.68904,0.68914,0.68904,0.68909,326499999.0
2006-05-01 22:43:00,0.6891,0.6891,0.68909,0.68909,34800000.0
2006-05-01 22:44:00,0.68913,0.68914,0.68908,0.68914,78200001.0
2006-05-01 22:45:00,0.68918,0.6892,0.68916,0.6892,121999999.0
2006-05-01 22:46:00,0.68919,0.6892,0.68915,0.68915,98899999.0
2006-05-01 22:47:00,0.6892,0.68924,0.68915,0.68919,153899999.0
2006-05-01 22:48:00,0.68919,0.68926,0.68913,0.68913,430300002.0
2006-05-01 22:49:00,0.68923,0.68923,0.68915,0.68915,110500002.0
2006-05-01 22:50:00,0.68922,0.68926,0.68916,0.68916,139600002.0
2006-05-01 22:51:00,0.68918,0.68923,0.68917,0.68923,82299998.0
2006-05-01 22:52:00,0.68924,0.68926,0.68921,0.68921,162900002.0
2006-05-01 22:53:00,0.6892,0.68932,0.6892,0.68927,116400000.0
2006-05-01 22:54:00,0.68928,0.68933,0.68928,0.68928,97400000.0
2006-05-01 22:55:00,0.68928,0.68928,0.68926,0.68926,143000003.0
2006-05-01 22:56:00,0.68925,0.68925,0.6892,0.68923,78299998.0
2006-05-01 22:57:00,0.6892,0.68922,0.68918,0.68922,213499997.0
2006-05-01 22:58:00,0.68922,0.68925,0.68915,0.6892,241100003.0
2006-05-01 22:59:00,0.68918,0.68923,0.68908,0.68908,326299997.0
2006-05-01 23:00:00,0.68895,0.68928,0.68895,0.68922,198300001.0
2006-05-01 23:01:00,0.68934,0.68937,0.68914,0.68927,104399999.0
2006-05-01 23:02:00,0.6893,0.68942,0.68908,0.6891,184399997.0
2006-05-01 23:03:00,0.68928,0.6895,0.68928,0.68946,100799999.0
2006-05-01 23:04:00,0.68942,0.6895,0.68925,0.68943,226899999.0
2006-05-01 23:05:00,0.68939,0.68948,0.68928,0.68947,149200003.0
2006-05-01 23:06:00,0.68952,0.68959,0.68926,0.68932,95000003.0
2006-05-01 23:07:00,0.6894,0.68955,0.68938,0.68946,193200001.0
2006-05-01 23:08:00,0.6895,0.68965,0.68934,0.68941,181500006.0
2006-05-01 23:09:00,0.68943,0.68971,0.68942,0.68948,255100001.0
2006-05-01 23:10:00,0.68958,0.68963,0.68911,0.68919,134000000.0
2006-05-01 23:11:00,0.68925,0.68946,0.68915,0.68933,188999996.0
2006-05-01 23:12:00,0.6893,0.68953,0.68925,0.68953,106900002.0
2006-05-01 23:13:00,0.68954,0.68958,0.68921,0.68927,339999999.0
2006-05-01 23:14:00,0.68935,0.68944,0.68914,0.6892,62200001.0
2006-05-01 23:15:00,0.68926,0.68947,0.68926,0.68941,110200004.0
2006-05-01 23:16:00,0.6892,0.68935,0.68919,0.68924,206699997.0
2006-05-01 23:17:00,0.68945,0.68956,0.68923,0.68935,232200002.0
2006-05-01 23:18:00,0.68937,0.68943,0.68922,0.68939,261400003.0
2006-05-01 23:19:00,0.6893,0.68951,0.68924,0.68927,230100007.0
2006-05-01 23:20:00,0.68918,0.68939,0.68915,0.68938,193199998.0
2006-05-01 23:21:00,0.68929,0.68939,0.68917,0.68937,244599998.0
2006-05-01 23:22:00,0.68922,0.68942,0.68911,0.68931,98300000.0
2006-05-01 23:23:00,0.68915,0.68937,0.68899,0.68937,211100001.0
2006-05-01 23:24:00,0.68913,0.68925,0.68899,0.68899,150899995.0
2006-05-01 23:25:00,0.68924,0.6894,0.6892,0.6894,111400003.0
2006-05-01 23:26:00,0.68949,0.68971,0.68936,0.68955,155800000.0
2006-05-01 23:27:00,0.68944,0.6895,0.68918,0.68918,166499999.0
2006-05-01 23:28:00,0.68923,0.68952,0.68914,0.68933,200600000.0
2006-05-01 23:29:00,0.68936,0.68951,0.68922,0.68922,248500002.0
2006-05-01 23:30:00,0.68911,0.68937,0.68909,0.6892,159899999.0
2006-05-01 23:31:00,0.68923,0.68924,0.68907,0.68907,155700002.0
2006-05-01 23:32:00,0.6891,0.68916,0.6891,0.68915,120500002.0
2006-05-01 23:33:00,0.6892,0.6892,0.68915,0.68917,173100002.0
2006-05-01 23:34:00,0.68913,0.68913,0.68904,0.68904,64700000.0
2006-05-01 23:35:00,0.68903,0.68903,0.68894,0.68903,204600000.0
2006-05-01 23:36:00,0.68895,0.68895,0.68882,0.68882,36300000.0
2006-05-01 23:37:00,0.68889,0.68891,0.68884,0.68891,113499999.0
2006-05-01 23:38:00,0.68892,0.68908,0.68892,0.68905,211000003.0
2006-05-01 23:39:00,0.68902,0.68903,0.68895,0.689,80900001.0
2006-05-01 23:40:00,0.689,0.689,0.68898,0.68898,79099998.0
2006-05-01 23:41:00,0.68902,0.68903,0.68901,0.68903,56700001.0
2006-05-01 23:42:00,0.68907,0.68909,0.68902,0.68909,101899998.0
2006-05-01 23:43:00,0.68903,0.68903,0.68867,0.68867,54600000.0
2006-05-01 23:44:00,0.6886,0.68868,0.6886,0.68862,106000002.0
2006-05-01 23:45:00,0.68862,0.68865,0.68862,0.68865,101100004.0
2006-05-01 23:46:00,0.68865,0.68865,0.68865,0.68865,35099998.0
2006-05-01 23:47:00,0.68865,0.68865,0.68863,0.68863,5600000.0
2006-05-01 23:48:00,0.68865,0.68866,0.68858,0.68858,43700000.0
2006-05-01 23:49:00,0.68855,0.68858,0.68855,0.68858,8700000.0
2006-05-01 23:50:00,0.68855,0.68855,0.68855,0.68855,8800000.0
2006-05-01 23:51:00,0.6886,0.6886,0.68855,0.68855,56800002.0
2006-05-01 23:52:00,0.68853,0.6886,0.68853,0.6886,98000000.0
2006-05-01 23:53:00,0.68857,0.68863,0.68857,0.68857,221599997.0
2006-05-01 23:54:00,0.68862,0.68862,0.68855,0.68855,213000003.0
2006-05-01 23:55:00,0.68859,0.68859,0.68854,0.68855,52100001.0
2006-05-01 23:56:00,0.68852,0.68852,0.68844,0.68844,134599999.0
2006-05-01 23:57:00,0.68844,0.68844,0.68837,0.68837,228600001.0
2006-05-01 23:58:00,0.68842,0.68846,0.68815,0.68815,69000001.0
2006-05-01 23:59:00,0.68841,0.68841,0.68836,0.68837,115800000.0
2006-05-02 00:00:00,0.6883,0.68838,0.6883,0.6883,139199999.0
2006-05-02 00:01:00,0.68833,0.68837,0.6883,0.68837,147100004.0
2006-05-02 00:02:00,0.68839,0.68839,0.68836,0.68836,88700001.0
2006-05-02 00:03:00,0.6884,0.6884,0.6884,0.6884,28700001.0
2006-05-02 00:04:00,0.6884,0.6884,0.6884,0.6884,21200001.0
2006-05-02 00:05:00,0.68837,0.6884,0.68837,0.6884,128300001.0
2006-05-02 00:06:00,0.68839,0.68854,0.68839,0.68853,119399998.0
2006-05-02 00:07:00,0.68852,0.68852,0.68846,0.68846,153200000.0
2006-05-02 00:08:00,0.68847,0.68853,0.68847,0.68847,217900003.0
2006-05-02 00:09:00,0.68852,0.68853,0.68848,0.68848,155599999.0
2006-05-02 00:10:00,0.68848,0.68848,0.68832,0.68832,153500001.0
2006-05-02 00:11:00,0.68837,0.68842,0.68833,0.68833,30300000.0
2006-05-02 00:12:00,0.68842,0.68843,0.68836,0.68841,287499999.0
2006-05-02 00:13:00,0.68843,0.6885,0.68841,0.68841,170000002.0
2006-05-02 00:14:00,0.68842,0.68842,0.68838,0.68838,19800000.0
2006-05-02 00:15:00,0.68844,0.68844,0.6884,0.68844,42399999.0
2006-05-02 00:16:00,0.68842,0.68843,0.6884,0.68843,175899999.0
2006-05-02 00:17:00,0.68841,0.68849,0.68841,0.68847,107599998.0
2006-05-02 00:18:00,0.68858,0.68885,0.68858,0.68877,135800001.0
2006-05-02 00:19:00,0.68875,0.68875,0.6887,0.6887,42500001.0
2006-05-02 00:20:00,0.68872,0.68875,0.68872,0.68875,32900000.0
2006-05-02 00:21:00,0.68875,0.68875,0.68872,0.68872,51200002.0
2006-05-02 00:22:00,0.68872,0.68878,0.6887,0.68878,82100000.0
2006-05-02 00:23:00,0.68875,0.68875,0.68873,0.68873,73400000.0
2006-05-02 00:24:00,0.68875,0.68875,0.6887,0.68872,69800000.0
2006-05-02 00:25:00,0.68872,0.68875,0.6887,0.6887,23800000.0
2006-05-02 00:26:00,0.68875,0.68875,0.68872,0.68875,128999997.0
2006-05-02 00:27:00,0.68877,0.68877,0.68865,0.68873,39200000.0
2006-05-02 00:28:00,0.68875,0.68875,0.68872,0.68873,136300003.0
2006-05-02 00:29:00,0.68875,0.68875,0.68867,0.68867,120200004.0
2006-05-02 00:30:00,0.68875,0.68875,0.6887,0.68873,153700003.0
2006-05-02 00:31:00,0.68873,0.68875,0.68873,0.68875,47899998.0
2006-05-02 00:32:00,0.68875,0.68877,0.68873,0.68877,117400001.0
2006-05-02 00:33:00,0.6887,0.68875,0.6887,0.68875,207299999.0
2006-05-02 00:34:00,0.68868,0.68876,0.68868,0.68868,162200002.0
2006-05-02 00:35:00,0.6886,0.68875,0.6886,0.68875,189700002.0
2006-05-02 00:36:00,0.68873,0.68873,0.68866,0.68873,69500001.0
2006-05-02 00:37:00,0.68881,0.68894,0.68881,0.68889,128500003.0
2006-05-02 00:38:00,0.6888,0.68884,0.6887,0.68884,118000001.0
2006-05-02 00:39:00,0.68882,0.68883,0.68882,0.68883,64700000.0
2006-05-02 00:40:00,0.68877,0.68885,0.68874,0.68882,80799998.0
2006-05-02 00:41:00,0.68883,0.68887,0.68876,0.68878,205800000.0
2006-05-02 00:42:00,0.68879,0.68885,0.68879,0.68885,42300000.0
2006-05-02 00:43:00,0.68888,0.68889,0.68881,0.68885,155800002.0
2006-05-02 00:44:00,0.6889,0.6889,0.68875,0.68875,112299999.0
2006-05-02 00:45:00,0.68877,0.68884,0.68877,0.68878,127799998.0
2006-05-02 00:46:00,0.68883,0.68885,0.68873,0.68877,66999999.0
2006-05-02 00:47:00,0.68878,0.68879,0.68876,0.68876,104000001.0
2006-05-02 00:48:00,0.68874,0.68876,0.68874,0.68875,77300001.0
2006-05-02 00:49:00,0.68877,0.68877,0.6887,0.6887,87600001.0
2006-05-02 00:50:00,0.68876,0.68878,0.68873,0.68873,68600002.0
2006-05-02 00:51:00,0.68881,0.68881,0.6887,0.68881,56700000.0
2006-05-02 00:52:00,0.68876,0.68881,0.68876,0.68879,107600000.0
2006-05-02 00:53:00,0.68879,0.68879,0.68874,0.68875,102499999.0
2006-05-02 00:54:00,0.68879,0.68886,0.68876,0.68876,87000000.0
2006-05-02 00:55:00,0.6888,0.6889,0.68877,0.68877,138899999.0
2006-05-02 00:56:00,0.68872,0.6889,0.68872,0.68889,49400000.0
2006-05-02 00:57:00,0.68887,0.68887,0.68878,0.68884,74299999.0
2006-05-02 00:58:00,0.68884,0.68889,0.68878,0.68878,148999995.0
2006-05-02 00:59:00,0.68875,0.68875,0.68872,0.68872,78899998.0
2006-05-02 01:00:00,0.68872,0.68875,0.68872,0.68875,6400000.0
2006-05-02 01:01:00,0.68875,0.68875,0.6887,0.6887,37400000.0
2006-05-02 01:02:00,0.68886,0.68894,0.68886,0.68894,45400002.0
2006-05-02 01:03:00,0.68906,0.68908,0.689,0.689,211700002.0
2006-05-02 01:04:00,0.68904,0.6891,0.68904,0.6891,180800001.0
2006-05-02 01:05:00,0.68906,0.68909,0.68902,0.68909,42100000.0
2006-05-02 01:06:00,0.6891,0.6891,0.68907,0.6891,168299999.0
2006-05-02 01:07:00,0.68904,0.68909,0.68895,0.68895,91600003.0
2006-05-02 01:08:00,0.68895,0.689,0.68895,0.68898,105600002.0
2006-05-02 01:09:00,0.68902,0.68907,0.689,0.68903,117899999.0
2006-05-02 01:10:00,0.68899,0.68901,0.68888,0.68901,186499998.0
2006-05-02 01:11:00,0.68904,0.68906,0.68895,0.68905,229499999.0
2006-05-02 01:12:00,0.68902,0.68907,0.68902,0.68907,117500004.0
2006-05-02 01:13:00,0.68908,0.68908,0.68905,0.68905,112600000.0
2006-05-02 01:14:00,0.68902,0.68905,0.689,0.68903,152300001.0
2006-05-02 01:15:00,0.68903,0.68916,0.68903,0.68913,103999998.0
2006-05-02 01:16:00,0.68913,0.68913,0.68909,0.68911,194200003.0
2006-05-02 01:17:00,0.68913,0.68916,0.68913,0.68915,66199999.0
2006-05-02 01:18:00,0.68916,0.68925,0.68916,0.68923,101199999.0
2006-05-02 01:19:00,0.68918,0.6892,0.68913,0.68919,198299998.0
2006-05-02 01:20:00,0.68919,0.6892,0.68912,0.6892,161299999.0
2006-05-02 01:21:00,0.6892,0.68921,0.68919,0.68921,76700001.0
2006-05-02 01:22:00,0.68924,0.68926,0.68919,0.68923,122800002.0
2006-05-02 01:23:00,0.68919,0.6892,0.68916,0.68916,248799999.0
2006-05-02 01:24:00,0.68925,0.68925,0.68917,0.6892,78200001.0
2006-05-02 01:25:00,0.68916,0.68921,0.68913,0.6892,156799996.0
2006-05-02 01:26:00,0.6892,0.6892,0.68915,0.68915,72300002.0
2006-05-02 01:27:00,0.6892,0.6892,0.68915,0.68915,101700002.0
2006-05-02 01:28:00,0.6892,0.6892,0.68913,0.68913,96799999.0
2006-05-02 01:29:00,0.68915,0.68918,0.68912,0.68918,50400000.0
2006-05-02 01:30:00,0.68917,0.68921,0.68917,0.68921,74000000.0
2006-05-02 01:31:00,0.68921,0.68935,0.68921,0.68922,220499997.0
2006-05-02 01:32:00,0.68916,0.68918,0.68914,0.68916,168799999.0
2006-05-02 01:33:00,0.68923,0.68925,0.6892,0.68921,85800003.0
2006-05-02 01:34:00,0.68927,0.68932,0.68927,0.68928,70800001.0
2006-05-02 01:35:00,0.68926,0.68927,0.68921,0.68921,156200002.0
2006-05-02 01:36:00,0.68922,0.68922,0.68918,0.68922,93600003.0
2006-05-02 01:37:00,0.68925,0.68928,0.6892,0.68928,122400002.0
2006-05-02 01:38:00,0.68927,0.68934,0.6892,0.68927,159900001.0
2006-05-02 01:39:00,0.6893,0.68936,0.68926,0.68936,148200004.0
2006-05-02 01:40:00,0.68933,0.68941,0.68929,0.68929,201199997.0
2006-05-02 01:41:00,0.68929,0.68932,0.68928,0.68928,130499998.0
2006-05-02 01:42:00,0.68926,0.68926,0.68918,0.68922,131799998.0
2006-05-02 01:43:00,0.68923,0.68923,0.68917,0.68921,137900000.0
2006-05-02 01:44:00,0.68923,0.68923,0.68916,0.68917,168600001.0
2006-05-02 01:45:00,0.6892,0.68922,0.68915,0.6892,182099997.0
2006-05-02 01:46:00,0.6892,0.6892,0.68915,0.68915,102399997.0
2006-05-02 01:47:00,0.68915,0.68923,0.68915,0.68923,105000001.0
2006-05-02 01:48:00,0.68919,0.68923,0.68919,0.68921,197200002.0
2006-05-02 01:49:00,0.68912,0.68912,0.68905,0.68905,108799999.0
2006-05-02 01:50:00,0.68906,0.68915,0.68903,0.68904,98299998.0
2006-05-02 01:51:00,0.68912,0.68916,0.6891,0.68914,174199997.0
2006-05-02 01:52:00,0.68912,0.68914,0.6891,0.6891,42400000.0
2006-05-02 01:53:00,0.68908,0.68914,0.68907,0.68911,194499999.0
2006-05-02 01:54:00,0.68908,0.68912,0.68902,0.68908,174700002.0
2006-05-02 01:55:00,0.68906,0.68908,0.68902,0.68904,78199999.0
2006-05-02 01:56:00,0.68902,0.68908,0.68902,0.68903,131600001.0
2006-05-02 01:57:00,0.68902,0.68908,0.68902,0.68908,122100001.0
2006-05-02 01:58:00,0.68907,0.6891,0.68907,0.6891,40700000.0
2006-05-02 01:59:00,0.68909,0.68909,0.68905,0.68906,142400000.0
2006-05-02 02:00:00,0.68906,0.68918,0.68906,0.68912,101999998.0
2006-05-02 02:01:00,0.6892,0.6892,0.68912,0.68919,184799999.0
2006-05-02 02:02:00,0.68915,0.68915,0.68907,0.68908,153600002.0
2006-05-02 02:03:00,0.68907,0.68915,0.68907,0.68915,66099998.0
2006-05-02 02:04:00,0.68927,0.68929,0.68919,0.68929,48800001.0
2006-05-02 02:05:00,0.68932,0.68938,0.68927,0.68935,219499999.0
2006-05-02 02:06:00,0.68931,0.6894,0.68927,0.68927,119099999.0
2006-05-02 02:07:00,0.68934,0.68937,0.68928,0.68929,149299998.0
2006-05-02 02:08:00,0.68927,0.68934,0.68926,0.6893,133799999.0
2006-05-02 02:09:00,0.68936,0.68936,0.68931,0.68932,100000000.0
2006-05-02 02:10:00,0.68927,0.68927,0.68917,0.68917,148500002.0
2006-05-02 02:11:00,0.68922,0.68923,0.68922,0.68923,5900000.0
2006-05-02 02:12:00,0.68922,0.68929,0.68915,0.68915,201199996.0
2006-05-02 02:13:00,0.68909,0.68921,0.68909,0.68921,81399996.0
2006-05-02 02:14:00,0.68915,0.6892,0.68914,0.68914,129599998.0
2006-05-02 02:15:00,0.68915,0.68921,0.68915,0.68917,156499996.0
2006-05-02 02:16:00,0.68916,0.6892,0.68915,0.68918,114600000.0
2006-05-02 02:17:00,0.68917,0.68922,0.68914,0.68914,85300001.0
2006-05-02 02:18:00,0.68912,0.6892,0.68912,0.6892,182500000.0
2006-05-02 02:19:00,0.68918,0.6892,0.68913,0.6892,62999999.0
2006-05-02 02:20:00,0.68915,0.68919,0.68912,0.68912,78199997.0
2006-05-02 02:21:00,0.68907,0.68916,0.68907,0.68916,74200000.0
2006-05-02 02:22:00,0.68912,0.6892,0.68912,0.6892,116800003.0
2006-05-02 02:23:00,0.68922,0.68923,0.68919,0.68922,132000001.0
2006-05-02 02:24:00,0.68922,0.68923,0.68915,0.68922,35000000.0
2006-05-02 02:25:00,0.68924,0.68926,0.68917,0.6892,95900001.0
2006-05-02 02:26:00,0.68922,0.68924,0.68919,0.68919,109300001.0
2006-05-02 02:27:00,0.68919,0.68921,0.68912,0.68912,190100001.0
2006-05-02 02:28:00,0.68915,0.68925,0.68915,0.6892,188300000.0
2006-05-02 02:29:00,0.68922,0.68924,0.68919,0.68922,184800005.0
2006-05-02 02:30:00,0.68918,0.68919,0.68915,0.68915,117100001.0
2006-05-02 02:31:00,0.6891,0.6891,0.689,0.68905,197899997.0
2006-05-02 02:32:00,0.68907,0.68918,0.68907,0.68918,90200001.0
2006-05-02 02:33:00,0.68919,0.68919,0.68911,0.68912,71800000.0
2006-05-02 02:34:00,0.68911,0.68919,0.68911,0.68913,108099999.0
2006-05-02 02:35:00,0.6891,0.68913,0.689,0.689,115999998.0
2006-05-02 02:36:00,0.689,0.68912,0.68898,0.68908,158700000.0
2006-05-02 02:37:00,0.68907,0.68907,0.689,0.68902,127500003.0
2006-05-02 02:38:00,0.68904,0.68904,0.68897,0.68898,87000001.0
2006-05-02 02:39:00,0.689,0.68905,0.689,0.689,136100000.0
2006-05-02 02:40:00,0.68903,0.68904,0.68898,0.68904,46000000.0
2006-05-02 02:41:00,0.689,0.68916,0.689,0.68916,92000000.0
2006-05-02 02:42:00,0.68913,0.68922,0.68912,0.68918,205899995.0
2006-05-02 02:43:00,0.68915,0.68925,0.68915,0.6892,167300001.0
2006-05-02 02:44:00,0.68917,0.68923,0.68917,0.6892,161000000.0
2006-05-02 02:45:00,0.68915,0.68916,0.68912,0.68916,90200001.0
2006-05-02 02:46:00,0.68914,0.68918,0.68913,0.68917,91200001.0
2006-05-02 02:47:00,0.68915,0.68915,0.68914,0.68914,20400000.0
2006-05-02 02:48:00,0.68916,0.68922,0.68916,0.68922,58599999.0
2006-05-02 02:49:00,0.68929,0.68929,0.68918,0.68927,56400001.0
2006-05-02 02:50:00,0.68927,0.68929,0.68925,0.68929,126500000.0
2006-05-02 02:51:00,0.68926,0.68927,0.68922,0.68927,93999999.0
2006-05-02 02:52:00,0.68929,0.68932,0.68924,0.6893,297500000.0
2006-05-02 02:53:00,0.68929,0.68933,0.68923,0.68933,213600003.0
2006-05-02 02:54:00,0.68932,0.68957,0.68926,0.68953,147699998.0
2006-05-02 02:55:00,0.68945,0.68948,0.6894,0.68948,180899996.0
2006-05-02 02:56:00,0.68949,0.68952,0.68944,0.68947,206700002.0
2006-05-02 02:57:00,0.68941,0.68956,0.68941,0.68955,260300002.0
2006-05-02 02:58:00,0.68954,0.68954,0.68947,0.68949,103100002.0
2006-05-02 02:59:00,0.68941,0.68941,0.68935,0.6894,96900003.0
2006-05-02 03:00:00,0.68943,0.68943,0.6894,0.6894,29499999.0
2006-05-02 03:01:00,0.68935,0.68944,0.68935,0.68941,137500000.0
2006-05-02 03:02:00,0.68947,0.68956,0.68945,0.68946,225900004.0
2006-05-02 03:03:00,0.68946,0.68953,0.68945,0.68947,292799996.0
2006-05-02 03:04:00,0.68948,0.68956,0.68947,0.68953,118800001.0
2006-05-02 03:05:00,0.68958,0.6896,0.68949,0.68953,170400001.0
2006-05-02 03:06:00,0.68954,0.68954,0.68944,0.6895,155199996.0
2006-05-02 03:07:00,0.68945,0.68955,0.68945,0.68952,206100002.0
2006-05-02 03:08:00,0.6895,0.68955,0.6895,0.68955,76100001.0
2006-05-02 03:09:00,0.68958,0.68958,0.68949,0.6895,141100003.0
2006-05-02 03:10:00,0.68953,0.68953,0.68948,0.68951,116999997.0
2006-05-02 03:11:00,0.6895,0.68955,0.6895,0.68952,96300001.0
2006-05-02 03:12:00,0.68956,0.68964,0.68955,0.68961,145299997.0
2006-05-02 03:13:00,0.68961,0.68962,0.68961,0.68962,45400000.0
2006-05-02 03:14:00,0.68964,0.68964,0.68963,0.68963,15100000.0
2006-05-02 03:15:00,0.68967,0.68967,0.68956,0.68959,62000000.0
2006-05-02 03:16:00,0.68964,0.68964,0.68956,0.68959,137399996.0
2006-05-02 03:17:00,0.68965,0.68965,0.6896,0.68963,121900004.0
2006-05-02 03:18:00,0.68964,0.68968,0.68964,0.68968,164499996.0
2006-05-02 03:19:00,0.68958,0.68967,0.68958,0.68967,82699998.0
2006-05-02 03:20:00,0.68965,0.68965,0.68956,0.68962,131200002.0
2006-05-02 03:21:00,0.68953,0.68965,0.6895,0.68965,89899998.0
2006-05-02 03:22:00,0.68958,0.68959,0.68955,0.68955,196000001.0
2006-05-02 03:23:00,0.68959,0.68964,0.68957,0.68957,158100001.0
2006-05-02 03:24:00,0.68958,0.6896,0.68954,0.6896,207299997.0
2006-05-02 03:25:00,0.6896,0.68962,0.68954,0.68954,125500000.0
2006-05-02 03:26:00,0.68959,0.68959,0.68954,0.68957,124100003.0
2006-05-02 03:27:00,0.68955,0.68958,0.68951,0.68953,153700006.0
2006-05-02 03:28:00,0.68961,0.68967,0.68959,0.68959,82099998.0
2006-05-02 03:29:00,0.68957,0.68963,0.68957,0.68963,60800001.0
2006-05-02 03:30:00,0.68961,0.68964,0.68956,0.68964,193000002.0
2006-05-02 03:31:00,0.68968,0.68968,0.6896,0.6896,111799997.0
2006-05-02 03:32:00,0.68957,0.68965,0.68957,0.68965,56900000.0
2006-05-02 03:33:00,0.68961,0.68971,0.68961,0.68971,56599999.0
2006-05-02 03:34:00,0.68972,0.68972,0.68958,0.6896,203800000.0
2006-05-02 03:35:00,0.68958,0.68964,0.68958,0.68964,165200000.0
2006-05-02 03:36:00,0.68963,0.68963,0.68955,0.68955,35000000.0
2006-05-02 03:37:00,0.68961,0.68967,0.68961,0.68963,154799998.0
2006-05-02 03:38:00,0.68965,0.68965,0.6896,0.6896,154700001.0
2006-05-02 03:39:00,0.68958,0.68962,0.68958,0.68962,37700001.0
2006-05-02 03:40:00,0.68959,0.68963,0.68959,0.68963,65400000.0
2006-05-02 03:41:00,0.68962,0.6897,0.6896,0.68965,167300001.0
2006-05-02 03:42:00,0.68968,0.68969,0.68965,0.68969,131900000.0
2006-05-02 03:43:00,0.6897,0.6897,0.6896,0.6896,190699996.0
2006-05-02 03:44:00,0.68955,0.68955,0.68954,0.68954,68600003.0
2006-05-02 03:45:00,0.68954,0.68962,0.68954,0.68958,130199997.0
2006-05-02 03:46:00,0.68957,0.68957,0.68957,0.68957,19900000.0
2006-05-02 03:47:00,0.68962,0.68963,0.68958,0.68961,191700002.0
2006-05-02 03:48:00,0.68956,0.68966,0.68954,0.68966,164599999.0
2006-05-02 03:49:00,0.68965,0.68967,0.68959,0.6896,176300001.0
2006-05-02 03:50:00,0.68954,0.68965,0.68953,0.68961,134900003.0
2006-05-02 03:51:00,0.68964,0.68967,0.68958,0.68965,148400001.0
2006-05-02 03:52:00,0.68966,0.68966,0.68962,0.68962,14500000.0
2006-05-02 03:53:00,0.68965,0.68965,0.68955,0.6896,138099995.0
2006-05-02 03:54:00,0.68963,0.68965,0.6896,0.68964,81199999.0
2006-05-02 03:55:00,0.68962,0.68965,0.6896,0.68963,71600001.0
2006-05-02 03:56:00,0.68963,0.68963,0.68954,0.68954,84800004.0
2006-05-02 03:57:00,0.68954,0.68964,0.68954,0.68955,115300002.0
2006-05-02 03:58:00,0.68953,0.68962,0.68953,0.68955,100799998.0
2006-05-02 03:59:00,0.68958,0.68958,0.68952,0.68952,47799999.0
2006-05-02 04:00:00,0.68961,0.68963,0.68956,0.68956,98399999.0
2006-05-02 04:01:00,0.68956,0.68964,0.68956,0.68964,186100003.0
2006-05-02 04:02:00,0.68964,0.68968,0.68962,0.68968,230799998.0
2006-05-02 04:03:00,0.68974,0.68974,0.68965,0.68965,264299996.0
2006-05-02 04:04:00,0.68967,0.68972,0.68966,0.68972,127600002.0
2006-05-02 04:05:00,0.68973,0.68973,0.6897,0.6897,5600000.0
2006-05-02 04:06:00,0.68968,0.68972,0.68968,0.68969,345999998.0
2006-05-02 04:07:00,0.68969,0.68971,0.68969,0.68971,99600000.0
2006-05-02 04:08:00,0.68969,0.68973,0.68964,0.68964,105099998.0
2006-05-02 04:09:00,0.6897,0.6897,0.6897,0.6897,22200000.0
2006-05-02 04:10:00,0.68968,0.68968,0.68962,0.68967,132500003.0
2006-05-02 04:11:00,0.6897,0.68972,0.68965,0.68965,62000000.0
2006-05-02 04:12:00,0.68968,0.68968,0.68968,0.68968,23100000.0
2006-05-02 04:13:00,0.68966,0.6897,0.68965,0.6897,128699998.0
2006-05-02 04:14:00,0.68965,0.68965,0.68962,0.68962,20700000.0
2006-05-02 04:15:00,0.68969,0.68971,0.68962,0.68966,142000001.0
2006-05-02 04:16:00,0.68969,0.68973,0.68966,0.6897,99800001.0
2006-05-02 04:17:00,0.68966,0.68966,0.68964,0.68964,67200001.0
2006-05-02 04:18:00,0.68967,0.6897,0.68965,0.68966,70800001.0
2006-05-02 04:19:00,0.68964,0.68969,0.68962,0.68962,112700000.0
2006-05-02 04:20:00,0.68962,0.68965,0.68962,0.68962,119000000.0
2006-05-02 04:21:00,0.68963,0.68965,0.68963,0.68965,40400001.0
2006-05-02 04:22:00,0.68963,0.68967,0.6896,0.6896,147400001.0
2006-05-02 04:23:00,0.68968,0.68968,0.68968,0.68968,8000000.0
2006-05-02 04:24:00,0.6896,0.68963,0.6896,0.68963,28000000.0
2006-05-02 04:25:00,0.68958,0.68958,0.68957,0.68957,61000002.0
2006-05-02 04:26:00,0.68948,0.68955,0.68948,0.68955,166399999.0
2006-05-02 04:27:00,0.68956,0.68959,0.68952,0.68959,96199999.0
2006-05-02 04:28:00,0.68954,0.68958,0.6895,0.6895,69200000.0
2006-05-02 04:29:00,0.68952,0.68953,0.68952,0.68953,79100003.0
2006-05-02 04:30:00,0.68955,0.68966,0.68955,0.68962,78300000.0
2006-05-02 04:31:00,0.68962,0.68965,0.68957,0.68963,79099999.0
2006-05-02 04:32:00,0.68963,0.68963,0.68959,0.68959,108100002.0
2006-05-02 04:33:00,0.68964,0.68964,0.68961,0.68961,63500002.0
2006-05-02 04:34:00,0.68967,0.68967,0.68963,0.68963,166400003.0
2006-05-02 04:35:00,0.68967,0.68967,0.68965,0.68965,63400001.0
2006-05-02 04:36:00,0.6897,0.68976,0.68968,0.68976,135399999.0
2006-05-02 04:37:00,0.6897,0.68975,0.68969,0.68975,95300001.0
2006-05-02 04:38:00,0.68972,0.68977,0.6897,0.68977,79700000.0
2006-05-02 04:39:00,0.68973,0.68975,0.68967,0.6897,300600001.0
2006-05-02 04:40:00,0.68973,0.68976,0.6897,0.68973,93100001.0
2006-05-02 04:41:00,0.68975,0.68975,0.68972,0.68973,22400000.0
2006-05-02 04:42:00,0.68977,0.68977,0.6897,0.68975,50200000.0
2006-05-02 04:43:00,0.68973,0.68975,0.68969,0.68969,164800003.0
2006-05-02 04:44:00,0.68965,0.68974,0.68965,0.68974,228400004.0
2006-05-02 04:45:00,0.6897,0.68975,0.6897,0.68975,176700001.0
2006-05-02 04:46:00,0.68976,0.68976,0.68969,0.68973,162199999.0
2006-05-02 04:47:00,0.68973,0.68973,0.68969,0.6897,88099997.0
2006-05-02 04:48:00,0.68973,0.68975,0.6897,0.68975,92800001.0
2006-05-02 04:49:00,0.68971,0.68974,0.68969,0.68971,141499998.0
2006-05-02 04:50:00,0.68969,0.68972,0.68966,0.68967,170500004.0
2006-05-02 04:51:00,0.68967,0.68972,0.68967,0.68972,185700004.0
2006-05-02 04:52:00,0.68967,0.6897,0.68967,0.6897,100099998.0
2006-05-02 04:53:00,0.6897,0.68975,0.68966,0.68974,164500003.0
2006-05-02 04:54:00,0.68975,0.68975,0.68975,0.68975,26400000.0
2006-05-02 04:55:00,0.68972,0.68977,0.6897,0.68972,171500000.0
2006-05-02 04:56:00,0.68972,0.68978,0.68972,0.68978,141599995.0
2006-05-02 04:57:00,0.68969,0.68972,0.68964,0.68964,120000000.0
2006-05-02 04:58:00,0.68969,0.68972,0.68969,0.68971,182999997.0
2006-05-02 04:59:00,0.68972,0.68974,0.68968,0.68969,187399996.0
2006-05-02 05:00:00,0.68965,0.68972,0.68965,0.68972,189299997.0
2006-05-02 05:01:00,0.6897,0.6898,0.6897,0.6897,261999994.0
2006-05-02 05:02:00,0.6897,0.68971,0.6897,0.68971,39100001.0
2006-05-02 05:03:00,0.68978,0.68978,0.68973,0.68973,115800001.0
2006-05-02 05:04:00,0.6897,0.68973,0.6897,0.68973,112200001.0
2006-05-02 05:05:00,0.68978,0.68978,0.68978,0.68978,900000.0
2006-05-02 05:06:00,0.68973,0.68973,0.68969,0.68971,114799998.0
2006-05-02 05:07:00,0.68972,0.68978,0.68971,0.68975,184299998.0
2006-05-02 05:08:00,0.68971,0.68972,0.68966,0.68966,273600003.0
2006-05-02 05:09:00,0.6897,0.68978,0.6897,0.68978,95599997.0
2006-05-02 05:10:00,0.68973,0.68975,0.68969,0.68972,91200000.0
2006-05-02 05:11:00,0.68972,0.68975,0.68968,0.6897,104199998.0
2006-05-02 05:12:00,0.68976,0.68976,0.6897,0.6897,8800000.0
2006-05-02 05:13:00,0.6897,0.6897,0.68965,0.6897,185400000.0
2006-05-02 05:14:00,0.68971,0.68975,0.68968,0.68969,217300001.0
2006-05-02 05:15:00,0.68968,0.68968,0.68968,0.68968,38699999.0
2006-05-02 05:16:00,0.6897,0.68977,0.68966,0.68977,209400000.0
2006-05-02 05:17:00,0.68976,0.68978,0.68975,0.68976,163699997.0
2006-05-02 05:18:00,0.6897,0.68978,0.6897,0.6897,208200001.0
2006-05-02 05:19:00,0.68972,0.68978,0.68972,0.68976,75600000.0
2006-05-02 05:20:00,0.68979,0.68979,0.68975,0.68979,119100002.0
2006-05-02 05:21:00,0.68972,0.68976,0.68972,0.68976,73900001.0
2006-05-02 05:22:00,0.68973,0.68973,0.68973,0.68973,4800000.0
2006-05-02 05:23:00,0.68975,0.68975,0.68975,0.68975,4800000.0
2006-05-02 05:24:00,0.68978,0.68981,0.68975,0.68975,97900001.0
2006-05-02 05:25:00,0.68982,0.68984,0.68976,0.68976,131999997.0
2006-05-02 05:26:00,0.68976,0.68979,0.68974,0.68974,114100001.0
2006-05-02 05:27:00,0.68976,0.68976,0.68975,0.68975,53900002.0
2006-05-02 05:28:00,0.68971,0.68976,0.68969,0.68972,136300001.0
2006-05-02 05:29:00,0.68977,0.68977,0.6897,0.6897,198799998.0
2006-05-02 05:30:00,0.68969,0.68973,0.68966,0.68966,124800001.0
2006-05-02 05:31:00,0.68973,0.68978,0.68965,0.68968,240799998.0
2006-05-02 05:32:00,0.68965,0.68973,0.68965,0.6897,129400001.0
2006-05-02 05:33:00,0.6897,0.68978,0.6897,0.68972,216599998.0
2006-05-02 05:34:00,0.68968,0.68975,0.68967,0.68975,167500001.0
2006-05-02 05:35:00,0.68974,0.68974,0.6897,0.6897,182600001.0
2006-05-02 05:36:00,0.6897,0.6897,0.6897,0.6897,114599998.0
2006-05-02 05:37:00,0.68971,0.68971,0.68968,0.68969,111799999.0
2006-05-02 05:38:00,0.68968,0.68976,0.68968,0.68968,232000001.0
2006-05-02 05:39:00,0.6897,0.6897,0.68967,0.68967,10800000.0
2006-05-02 05:40:00,0.68973,0.68975,0.6897,0.68975,79699999.0
2006-05-02 05:41:00,0.68973,0.68977,0.68971,0.68977,114000000.0
2006-05-02 05:42:00,0.68976,0.68976,0.68971,0.68974,134100003.0
2006-05-02 05:43:00,0.68971,0.68973,0.6897,0.68973,159799999.0
2006-05-02 05:44:00,0.68978,0.68978,0.68975,0.68975,120700001.0
2006-05-02 05:45:00,0.68971,0.68977,0.68968,0.68968,237399999.0
2006-05-02 05:46:00,0.68972,0.68978,0.68972,0.68978,10500000.0
2006-05-02 05:47:00,0.68975,0.68985,0.68974,0.68976,218499999.0
2006-05-02 05:48:00,0.68972,0.68978,0.68972,0.68974,243399999.0
2006-05-02 05:49:00,0.68975,0.68978,0.6897,0.6897,269600001.0
2006-05-02 05:50:00,0.68975,0.68978,0.68975,0.68975,18400000.0
2006-05-02 05:51:00,0.68978,0.68978,0.6897,0.68975,169299999.0
2006-05-02 05:52:00,0.68973,0.6898,0.68969,0.6898,106499999.0
2006-05-02 05:53:00,0.68976,0.68977,0.68972,0.68972,107599999.0
2006-05-02 05:54:00,0.68972,0.68978,0.68972,0.68975,82300000.0
2006-05-02 05:55:00,0.68977,0.68977,0.68973,0.68973,104899998.0
2006-05-02 05:56:00,0.68968,0.68979,0.68968,0.68978,103300004.0
2006-05-02 05:57:00,0.68977,0.68982,0.68977,0.68978,57800001.0
2006-05-02 05:58:00,0.68974,0.68981,0.68974,0.6898,202699997.0
2006-05-02 05:59:00,0.6898,0.68986,0.68976,0.68982,171799999.0
2006-05-02 06:00:00,0.6898,0.68982,0.68975,0.68979,128700001.0
2006-05-02 06:01:00,0.68978,0.6898,0.68975,0.6898,117300001.0
2006-05-02 06:02:00,0.6898,0.6898,0.68974,0.68974,72199999.0
2006-05-02 06:03:00,0.68974,0.68977,0.68968,0.68972,267200008.0
2006-05-02 06:04:00,0.68972,0.68975,0.68972,0.68975,61399998.0
2006-05-02 06:05:00,0.68976,0.68977,0.68976,0.68977,9600000.0
2006-05-02 06:06:00,0.6897,0.68975,0.6897,0.68973,169499998.0
2006-05-02 06:07:00,0.68976,0.68979,0.68974,0.68976,199199996.0
2006-05-02 06:08:00,0.6897,0.68971,0.6897,0.68971,39800000.0
2006-05-02 06:09:00,0.68971,0.68973,0.68968,0.68968,159800004.0
2006-05-02 06:10:00,0.68965,0.68965,0.68965,0.68965,4800000.0
2006-05-02 06:11:00,0.6896,0.68963,0.68959,0.68962,53400000.0
2006-05-02 06:12:00,0.68965,0.68968,0.68962,0.68962,88500003.0
2006-05-02 06:13:00,0.68962,0.68962,0.68962,0.68962,30299999.0
2006-05-02 06:14:00,0.6896,0.68967,0.6896,0.68965,84700000.0
2006-05-02 06:15:00,0.68958,0.68958,0.6895,0.6895,203499997.0
2006-05-02 06:16:00,0.68953,0.68953,0.68944,0.6895,201300003.0
2006-05-02 06:17:00,0.68948,0.68952,0.68943,0.68945,242700002.0
2006-05-02 06:18:00,0.68948,0.68951,0.68947,0.68948,86400000.0
2006-05-02 06:19:00,0.68953,0.68953,0.6895,0.68952,52000001.0
2006-05-02 06:20:00,0.68949,0.68953,0.68948,0.68948,212100000.0
2006-05-02 06:21:00,0.68946,0.68946,0.68932,0.68934,112800001.0
2006-05-02 06:22:00,0.68941,0.68942,0.68936,0.68937,96599996.0
2006-05-02 06:23:00,0.68938,0.68941,0.68932,0.68933,195299994.0
2006-05-02 06:24:00,0.68934,0.68941,0.68934,0.68936,144000000.0
2006-05-02 06:25:00,0.68935,0.6894,0.68935,0.68935,42600002.0
2006-05-02 06:26:00,0.68935,0.6894,0.68935,0.68937,111300002.0
2006-05-02 06:27:00,0.68937,0.6894,0.68935,0.68935,198500001.0
2006-05-02 06:28:00,0.68935,0.68935,0.68935,0.68935,18700001.0
2006-05-02 06:29:00,0.68939,0.68939,0.68936,0.68936,194899996.0
2006-05-02 06:30:00,0.68934,0.68934,0.68927,0.68929,105999999.0
2006-05-02 06:31:00,0.6893,0.68937,0.6893,0.68935,200000001.0
2006-05-02 06:32:00,0.68936,0.6894,0.68935,0.68935,87099999.0
2006-05-02 06:33:00,0.68938,0.6894,0.68938,0.6894,20700000.0
2006-05-02 06:34:00,0.68939,0.68939,0.68932,0.68935,85300001.0
2006-05-02 06:35:00,0.68931,0.68934,0.6893,0.68934,116399999.0
2006-05-02 06:36:00,0.68932,0.68943,0.68932,0.68937,45100000.0
2006-05-02 06:37:00,0.68941,0.68948,0.68933,0.68948,146700000.0
2006-05-02 06:38:00,0.68943,0.68945,0.68943,0.68945,82200001.0
2006-05-02 06:39:00,0.68949,0.68953,0.68947,0.68947,73400000.0
2006-05-02 06:40:00,0.68949,0.68949,0.68945,0.68948,56000000.0
2006-05-02 06:41:00,0.68943,0.68946,0.68941,0.68946,157999998.0
2006-05-02 06:42:00,0.68947,0.68952,0.68941,0.68952,168099999.0
2006-05-02 06:43:00,0.6895,0.68959,0.6895,0.68952,192799997.0
2006-05-02 06:44:00,0.68954,0.68961,0.68952,0.68955,149199997.0
2006-05-02 06:45:00,0.68964,0.68964,0.68948,0.68948,234600001.0
2006-05-02 06:46:00,0.68951,0.68962,0.6895,0.6895,145900002.0
2006-05-02 06:47:00,0.68951,0.68958,0.68949,0.68955,165600001.0
2006-05-02 06:48:00,0.68952,0.6896,0.68949,0.6896,196800002.0
2006-05-02 06:49:00,0.68962,0.68966,0.68961,0.68962,159599999.0
2006-05-02 06:50:00,0.68959,0.68963,0.68959,0.68963,35900000.0
2006-05-02 06:51:00,0.68959,0.68959,0.68952,0.68957,93900001.0
2006-05-02 06:52:00,0.68958,0.68961,0.68954,0.68961,124500004.0
2006-05-02 06:53:00,0.68965,0.68966,0.6896,0.6896,75900001.0
2006-05-02 06:54:00,0.68968,0.68968,0.68959,0.68959,108600000.0
2006-05-02 06:55:00,0.68957,0.68962,0.68957,0.68959,194500004.0
2006-05-02 06:56:00,0.68955,0.68962,0.68954,0.68958,178699996.0
2006-05-02 06:57:00,0.68961,0.68961,0.68958,0.68961,109500002.0
2006-05-02 06:58:00,0.68963,0.68963,0.68958,0.68959,210999998.0
2006-05-02 06:59:00,0.68959,0.68963,0.68959,0.68961,88200000.0
2006-05-02 07:00:00,0.68956,0.68963,0.68956,0.68963,66499997.0
2006-05-02 07:01:00,0.68963,0.68965,0.68955,0.68955,195000003.0
2006-05-02 07:02:00,0.68954,0.6896,0.68952,0.68952,137900000.0
2006-05-02 07:03:00,0.68955,0.68957,0.68955,0.68957,10300000.0
2006-05-02 07:04:00,0.68957,0.68965,0.68955,0.68957,134000001.0
2006-05-02 07:05:00,0.68958,0.68967,0.68958,0.68967,119600001.0
2006-05-02 07:06:00,0.68972,0.68972,0.68965,0.68965,145900003.0
2006-05-02 07:07:00,0.68965,0.6897,0.68965,0.68967,125300000.0
2006-05-02 07:08:00,0.68968,0.68973,0.68968,0.68968,82400001.0
2006-05-02 07:09:00,0.68971,0.68976,0.68971,0.68976,103299999.0
2006-05-02 07:10:00,0.68977,0.6898,0.68977,0.68977,188200002.0
2006-05-02 07:11:00,0.68978,0.68979,0.68974,0.68976,93200000.0
2006-05-02 07:12:00,0.6897,0.68982,0.6897,0.68978,182199997.0
2006-05-02 07:13:00,0.68978,0.68982,0.68978,0.6898,41500001.0
2006-05-02 07:14:00,0.68978,0.68979,0.68969,0.68972,94400002.0
2006-05-02 07:15:00,0.68973,0.68973,0.68961,0.68962,48000000.0
2006-05-02 07:16:00,0.6896,0.6896,0.68958,0.6896,130900002.0
2006-05-02 07:17:00,0.68955,0.68955,0.68951,0.68955,150399998.0
2006-05-02 07:18:00,0.68953,0.68953,0.68944,0.68946,106300001.0
2006-05-02 07:19:00,0.68948,0.68956,0.68948,0.68952,166800000.0
2006-05-02 07:20:00,0.68954,0.68957,0.68949,0.68949,183399995.0
2006-05-02 07:21:00,0.68956,0.68958,0.68954,0.68954,119200000.0
2006-05-02 07:22:00,0.68952,0.68955,0.68945,0.68945,170899997.0
2006-05-02 07:23:00,0.68945,0.68952,0.68943,0.68947,154900004.0
2006-05-02 07:24:00,0.68949,0.68953,0.68949,0.68953,19100001.0
2006-05-02 07:25:00,0.68955,0.68958,0.68949,0.68958,114600002.0
2006-05-02 07:26:00,0.68955,0.68955,0.68953,0.68953,128699998.0
2006-05-02 07:27:00,0.6895,0.68951,0.68944,0.68944,77499998.0
2006-05-02 07:28:00,0.68942,0.6895,0.68942,0.6895,51899999.0
2006-05-02 07:29:00,0.68955,0.68959,0.68952,0.68959,105399999.0
2006-05-02 07:30:00,0.68957,0.68958,0.68948,0.68952,249699998.0
2006-05-02 07:31:00,0.68954,0.68954,0.68941,0.68941,92800003.0
2006-05-02 07:32:00,0.68938,0.68948,0.68936,0.6894,231400001.0
2006-05-02 07:33:00,0.68941,0.68945,0.68935,0.68938,278399997.0
2006-05-02 07:34:00,0.68935,0.6894,0.68935,0.6894,212399996.0
2006-05-02 07:35:00,0.68941,0.68941,0.68935,0.68938,337600006.0
2006-05-02 07:36:00,0.68939,0.68942,0.68933,0.68938,255899997.0
2006-05-02 07:37:00,0.68942,0.68947,0.6894,0.68942,178799999.0
2006-05-02 07:38:00,0.68939,0.68939,0.68932,0.68939,111299997.0
2006-05-02 07:39:00,0.68939,0.68944,0.68934,0.68934,62900001.0
2006-05-02 07:40:00,0.68931,0.68933,0.68929,0.68929,163900001.0
2006-05-02 07:41:00,0.68935,0.68939,0.68934,0.68939,148200001.0
2006-05-02 07:42:00,0.68939,0.68942,0.68939,0.68939,117100003.0
2006-05-02 07:43:00,0.68935,0.68945,0.68935,0.68938,92599998.0
2006-05-02 07:44:00,0.68935,0.6894,0.68935,0.6894,38400000.0
2006-05-02 07:45:00,0.68942,0.6895,0.68942,0.68948,92699998.0
2006-05-02 07:46:00,0.6895,0.68954,0.6895,0.6895,87999999.0
2006-05-02 07:47:00,0.68955,0.68957,0.68947,0.68955,184799998.0
2006-05-02 07:48:00,0.68956,0.68956,0.68947,0.68953,171400005.0
2006-05-02 07:49:00,0.68956,0.68956,0.68949,0.68954,144499999.0
2006-05-02 07:50:00,0.68953,0.68953,0.68948,0.68948,58999999.0
2006-05-02 07:51:00,0.68945,0.68951,0.68943,0.68943,132600002.0
2006-05-02 07:52:00,0.68951,0.68951,0.68951,0.68951,18400000.0
2006-05-02 07:53:00,0.68962,0.68962,0.6896,0.6896,56600003.0
2006-05-02 07:54:00,0.68961,0.68962,0.68958,0.68958,52900002.0
2006-05-02 07:55:00,0.68958,0.68958,0.68956,0.68956,61000002.0
2006-05-02 07:56:00,0.6895,0.68954,0.68949,0.68952,129799998.0
2006-05-02 07:57:00,0.68947,0.68952,0.68943,0.68949,172600000.0
2006-05-02 07:58:00,0.6895,0.68953,0.68943,0.68946,126900002.0
2006-05-02 07:59:00,0.68952,0.68953,0.68941,0.68945,211599995.0
2006-05-02 08:00:00,0.68945,0.68953,0.68945,0.68952,174699999.0
2006-05-02 08:01:00,0.68957,0.68961,0.68955,0.68961,124300001.0
2006-05-02 08:02:00,0.68959,0.68959,0.68953,0.68953,66700000.0
2006-05-02 08:03:00,0.6896,0.6896,0.68955,0.68959,45200001.0
2006-05-02 08:04:00,0.68953,0.6896,0.68953,0.6896,114600003.0
2006-05-02 08:05:00,0.68958,0.68961,0.68951,0.68961,160900001.0
2006-05-02 08:06:00,0.68961,0.68967,0.68961,0.68967,68700002.0
2006-05-02 08:07:00,0.68972,0.68976,0.68972,0.68976,43000000.0
2006-05-02 08:08:00,0.68977,0.68983,0.68977,0.6898,104300001.0
2006-05-02 08:09:00,0.68981,0.68982,0.68979,0.6898,224300002.0
2006-05-02 08:10:00,0.68975,0.68975,0.68962,0.68973,237799995.0
2006-05-02 08:11:00,0.68972,0.68977,0.68969,0.68969,98300000.0
2006-05-02 08:12:00,0.68975,0.68976,0.68967,0.68975,139400001.0
2006-05-02 08:13:00,0.68971,0.6898,0.6897,0.6897,147699998.0
2006-05-02 08:14:00,0.68978,0.68985,0.68978,0.68979,179699998.0
2006-05-02 08:15:00,0.68979,0.68982,0.68975,0.68982,98300000.0
2006-05-02 08:16:00,0.68974,0.6898,0.68973,0.68978,218600002.0
2006-05-02 08:17:00,0.68977,0.68983,0.68977,0.68982,110199997.0
2006-05-02 08:18:00,0.68982,0.68983,0.68982,0.68983,11900000.0
2006-05-02 08:19:00,0.68977,0.68981,0.68975,0.6898,137300003.0
2006-05-02 08:20:00,0.68975,0.68975,0.68966,0.68969,197399999.0
2006-05-02 08:21:00,0.68977,0.6898,0.68964,0.68964,152399998.0
2006-05-02 08:22:00,0.68965,0.68972,0.68965,0.68968,162200002.0
2006-05-02 08:23:00,0.68972,0.68978,0.68967,0.68967,93300001.0
2006-05-02 08:24:00,0.68968,0.6897,0.68965,0.68967,160199996.0
2006-05-02 08:25:00,0.68961,0.68968,0.68954,0.68954,231000002.0
2006-05-02 08:26:00,0.68956,0.68956,0.68944,0.68944,115200000.0
2006-05-02 08:27:00,0.68949,0.68956,0.68948,0.68949,138200000.0
2006-05-02 08:28:00,0.68946,0.68948,0.68943,0.68948,127700001.0
2006-05-02 08:29:00,0.68947,0.68947,0.68938,0.68938,116699996.0
2006-05-02 08:30:00,0.68941,0.68954,0.68941,0.68947,256200002.0
2006-05-02 08:31:00,0.68941,0.68949,0.68938,0.68938,201000001.0
2006-05-02 08:32:00,0.68937,0.68942,0.68936,0.68937,109700001.0
2006-05-02 08:33:00,0.68936,0.68937,0.6893,0.68932,156499999.0
2006-05-02 08:34:00,0.68933,0.68935,0.68931,0.68935,129100000.0
2006-05-02 08:35:00,0.68936,0.68936,0.6893,0.68933,146199999.0
2006-05-02 08:36:00,0.68934,0.68939,0.68934,0.68938,76200000.0
2006-05-02 08:37:00,0.6894,0.68949,0.68939,0.68949,168299998.0
2006-05-02 08:38:00,0.68951,0.68951,0.68945,0.68945,177299998.0
2006-05-02 08:39:00,0.68939,0.68956,0.68939,0.68956,95300000.0
2006-05-02 08:40:00,0.68954,0.68956,0.68948,0.68948,90300001.0
2006-05-02 08:41:00,0.68944,0.68944,0.68935,0.68935,84000002.0
2006-05-02 08:42:00,0.68933,0.68947,0.68933,0.68941,218200001.0
2006-05-02 08:43:00,0.68936,0.68964,0.68933,0.68961,259300002.0
2006-05-02 08:44:00,0.68966,0.68978,0.68964,0.68978,170300000.0
2006-05-02 08:45:00,0.68969,0.68977,0.68967,0.68969,176599997.0
2006-05-02 08:46:00,0.68971,0.68977,0.68971,0.68975,176799999.0
2006-05-02 08:47:00,0.68976,0.68982,0.68967,0.68967,109999998.0
2006-05-02 08:48:00,0.68972,0.68979,0.68972,0.68972,107600001.0
2006-05-02 08:49:00,0.68975,0.68978,0.68969,0.68975,173399996.0
2006-05-02 08:50:00,0.68975,0.68975,0.68975,0.68975,9500000.0
2006-05-02 08:51:00,0.68973,0.68974,0.68969,0.68971,134699998.0
2006-05-02 08:52:00,0.6897,0.6898,0.6897,0.6898,132399997.0
2006-05-02 08:53:00,0.68981,0.68982,0.68976,0.6898,118000001.0
2006-05-02 08:54:00,0.6898,0.6898,0.68974,0.68974,17600000.0
2006-05-02 08:55:00,0.68978,0.68978,0.68978,0.68978,8000000.0
2006-05-02 08:56:00,0.68973,0.68979,0.68968,0.68976,137300000.0
2006-05-02 08:57:00,0.68968,0.68968,0.68961,0.68961,142499997.0
2006-05-02 08:58:00,0.68964,0.68968,0.68959,0.68959,173300001.0
2006-05-02 08:59:00,0.68952,0.68957,0.68946,0.68953,144299997.0
2006-05-02 09:00:00,0.68954,0.68957,0.68949,0.68952,83100000.0
2006-05-02 09:01:00,0.68957,0.68962,0.68956,0.68961,227900006.0
2006-05-02 09:02:00,0.68963,0.68963,0.68958,0.68958,166100000.0
2006-05-02 09:03:00,0.6896,0.68964,0.68947,0.68947,173499999.0
2006-05-02 09:04:00,0.68951,0.68954,0.68951,0.68953,118899999.0
2006-05-02 09:05:00,0.68954,0.68958,0.68953,0.68958,74900000.0
2006-05-02 09:06:00,0.68952,0.68953,0.68952,0.68952,64599998.0
2006-05-02 09:07:00,0.68952,0.68954,0.68945,0.68945,129500000.0
2006-05-02 09:08:00,0.68938,0.68938,0.68907,0.68907,145599999.0
2006-05-02 09:09:00,0.68912,0.68916,0.68912,0.68916,103799999.0
2006-05-02 09:10:00,0.68916,0.6892,0.6891,0.68919,209800000.0
2006-05-02 09:11:00,0.68919,0.68924,0.68918,0.68924,216599997.0
2006-05-02 09:12:00,0.68925,0.6893,0.68925,0.6893,28600000.0
2006-05-02 09:13:00,0.68933,0.68934,0.6893,0.6893,116799998.0
2006-05-02 09:14:00,0.68928,0.68931,0.68928,0.68931,59800001.0
2006-05-02 09:15:00,0.68931,0.68933,0.68929,0.68931,161099999.0
2006-05-02 09:16:00,0.6893,0.6894,0.68928,0.6894,142800001.0
2006-05-02 09:17:00,0.68937,0.68939,0.68933,0.68933,124600001.0
2006-05-02 09:18:00,0.68938,0.68943,0.68937,0.68938,51800001.0
2006-05-02 09:19:00,0.68931,0.68931,0.68926,0.68926,56699998.0
2006-05-02 09:20:00,0.68922,0.68929,0.68921,0.68929,115099998.0
2006-05-02 09:21:00,0.68935,0.68941,0.68929,0.68934,196300002.0
2006-05-02 09:22:00,0.68931,0.68931,0.68922,0.68926,84600000.0
2006-05-02 09:23:00,0.68918,0.68919,0.6891,0.68919,99199999.0
2006-05-02 09:24:00,0.68919,0.68922,0.68916,0.68916,113199999.0
2006-05-02 09:25:00,0.68923,0.68924,0.68917,0.68924,232900001.0
2006-05-02 09:26:00,0.68924,0.68925,0.68918,0.68923,96099998.0
2006-05-02 09:27:00,0.68926,0.68926,0.68921,0.68923,131500001.0
2006-05-02 09:28:00,0.68918,0.68924,0.68914,0.68914,132599999.0
2006-05-02 09:29:00,0.68915,0.68916,0.68904,0.68912,207800002.0
2006-05-02 09:30:00,0.68907,0.68912,0.68903,0.68907,128900000.0
2006-05-02 09:31:00,0.68906,0.6891,0.68903,0.68905,170300002.0
2006-05-02 09:32:00,0.68907,0.68918,0.68905,0.68918,105900001.0
2006-05-02 09:33:00,0.68922,0.68924,0.68919,0.68919,248100006.0
2006-05-02 09:34:00,0.68923,0.68935,0.68923,0.68932,106199998.0
2006-05-02 09:35:00,0.68938,0.68946,0.68938,0.68945,210300004.0
2006-05-02 09:36:00,0.6895,0.68957,0.68945,0.68947,339700000.0
2006-05-02 09:37:00,0.68948,0.6895,0.68943,0.6895,320099999.0
2006-05-02 09:38:00,0.68948,0.68948,0.68933,0.68943,130000001.0
2006-05-02 09:39:00,0.68932,0.68932,0.68914,0.68916,108600001.0
2006-05-02 09:40:00,0.68916,0.68923,0.68913,0.68923,127999999.0
2006-05-02 09:41:00,0.68925,0.6893,0.6892,0.68923,158100000.0
2006-05-02 09:42:00,0.68928,0.68932,0.68914,0.6892,265799998.0
2006-05-02 09:43:00,0.68915,0.68921,0.68905,0.68918,139600000.0
2006-05-02 09:44:00,0.68918,0.68927,0.6891,0.6892,110800000.0
2006-05-02 09:45:00,0.68924,0.68929,0.68918,0.68924,154099998.0
2006-05-02 09:46:00,0.6893,0.6893,0.68917,0.68917,133800000.0
2006-05-02 09:47:00,0.68907,0.68925,0.68907,0.68925,86499999.0
2006-05-02 09:48:00,0.68931,0.68941,0.6892,0.6892,200200005.0
2006-05-02 09:49:00,0.68919,0.68926,0.68917,0.6892,198000002.0
2006-05-02 09:50:00,0.68921,0.68921,0.68912,0.68912,103399998.0
2006-05-02 09:51:00,0.68912,0.6892,0.68912,0.68914,122100001.0
2006-05-02 09:52:00,0.68919,0.68935,0.68919,0.68928,192000000.0
2006-05-02 09:53:00,0.68931,0.68952,0.68931,0.68952,137500000.0
2006-05-02 09:54:00,0.68943,0.68943,0.68935,0.68941,51000000.0
2006-05-02 09:55:00,0.68934,0.68934,0.68928,0.68928,14400000.0
2006-05-02 09:56:00,0.68927,0.68933,0.68926,0.68927,73099998.0
2006-05-02 09:57:00,0.68931,0.68931,0.68925,0.68929,149900001.0
2006-05-02 09:58:00,0.68933,0.68933,0.68926,0.6893,274300001.0
2006-05-02 09:59:00,0.68928,0.68928,0.68925,0.68927,78500001.0
2006-05-02 10:00:00,0.6892,0.68923,0.68914,0.68919,118899997.0
2006-05-02 10:01:00,0.68917,0.68923,0.68917,0.68923,83000002.0
2006-05-02 10:02:00,0.6892,0.68921,0.68914,0.68921,157599999.0
2006-05-02 10:03:00,0.68925,0.68927,0.6892,0.68922,136099998.0
2006-05-02 10:04:00,0.6892,0.6893,0.6892,0.68925,164099996.0
2006-05-02 10:05:00,0.6892,0.68921,0.68916,0.6892,97800002.0
2006-05-02 10:06:00,0.68918,0.68922,0.68917,0.68921,179400000.0
2006-05-02 10:07:00,0.68916,0.68922,0.68909,0.68909,86100001.0
2006-05-02 10:08:00,0.6891,0.68915,0.68906,0.68906,94899998.0
2006-05-02 10:09:00,0.68898,0.68904,0.68896,0.68903,218499999.0
2006-05-02 10:10:00,0.68903,0.68903,0.689,0.68902,40600001.0
2006-05-02 10:11:00,0.68905,0.68911,0.68905,0.68905,102800001.0
2006-05-02 10:12:00,0.68901,0.68907,0.68898,0.68907,119400003.0
2006-05-02 10:13:00,0.68914,0.68918,0.68912,0.68915,153199998.0
2006-05-02 10:14:00,0.68913,0.68922,0.68913,0.68918,162200002.0
2006-05-02 10:15:00,0.68915,0.68917,0.68909,0.68912,132000000.0
2006-05-02 10:16:00,0.68911,0.68917,0.6891,0.68915,184400004.0
2006-05-02 10:17:00,0.68912,0.68917,0.68908,0.68912,276399997.0
2006-05-02 10:18:00,0.68912,0.68922,0.68908,0.68915,173000000.0
2006-05-02 10:19:00,0.68919,0.68923,0.68912,0.68923,140400000.0
2006-05-02 10:20:00,0.68923,0.68923,0.68914,0.68922,149400000.0
2006-05-02 10:21:00,0.6892,0.6892,0.6891,0.6891,110000002.0
2006-05-02 10:22:00,0.68907,0.68912,0.68906,0.6891,172000000.0
2006-05-02 10:23:00,0.6891,0.68914,0.68902,0.68904,85499998.0
2006-05-02 10:24:00,0.68905,0.68908,0.68901,0.68904,82100003.0
2006-05-02 10:25:00,0.68908,0.68915,0.68905,0.6891,177799998.0
2006-05-02 10:26:00,0.68906,0.68912,0.68906,0.68908,187799995.0
2006-05-02 10:27:00,0.68905,0.68906,0.68896,0.68904,130000000.0
2006-05-02 10:28:00,0.68903,0.68913,0.68903,0.68913,271999998.0
2006-05-02 10:29:00,0.6891,0.6891,0.68902,0.68902,202399999.0
2006-05-02 10:30:00,0.6888,0.68884,0.68836,0.68836,159800001.0
2006-05-02 10:31:00,0.6882,0.6882,0.68797,0.68812,124300004.0
2006-05-02 10:32:00,0.6881,0.6882,0.68808,0.6882,180399997.0
2006-05-02 10:33:00,0.68819,0.68825,0.68819,0.68823,91100001.0
2006-05-02 10:34:00,0.68818,0.68821,0.68807,0.68809,285900002.0
2006-05-02 10:35:00,0.68803,0.68804,0.68797,0.68804,164100000.0
2006-05-02 10:36:00,0.68806,0.68807,0.68786,0.68794,92300001.0
2006-05-02 10:37:00,0.68791,0.68791,0.68782,0.68788,92299999.0
2006-05-02 10:38:00,0.68787,0.68787,0.6878,0.68781,100100001.0
2006-05-02 10:39:00,0.68776,0.68776,0.68769,0.68771,52500001.0
2006-05-02 10:40:00,0.68776,0.68792,0.68776,0.68792,114799996.0
2006-05-02 10:41:00,0.68802,0.68802,0.68783,0.68796,219099997.0
2006-05-02 10:42:00,0.68804,0.68811,0.68804,0.68805,213900003.0
2006-05-02 10:43:00,0.68808,0.68808,0.68796,0.688,174699995.0
2006-05-02 10:44:00,0.68804,0.68815,0.68804,0.68813,100199998.0
2006-05-02 10:45:00,0.6881,0.68816,0.68801,0.68803,210900003.0
2006-05-02 10:46:00,0.68792,0.68812,0.68792,0.68806,248199996.0
2006-05-02 10:47:00,0.68807,0.68809,0.68798,0.68798,111700002.0
2006-05-02 10:48:00,0.68795,0.68798,0.68792,0.68795,93999998.0
2006-05-02 10:49:00,0.68795,0.68808,0.68795,0.68808,117100000.0
2006-05-02 10:50:00,0.68807,0.68812,0.68805,0.68805,216999998.0
2006-05-02 10:51:00,0.68808,0.68809,0.68803,0.68803,192299999.0
2006-05-02 10:52:00,0.68801,0.68808,0.688,0.68808,147900002.0
2006-05-02 10:53:00,0.68807,0.68816,0.68806,0.68809,239700000.0
2006-05-02 10:54:00,0.68812,0.68817,0.6881,0.6881,127400001.0
2006-05-02 10:55:00,0.68809,0.68818,0.68804,0.68818,51400000.0
2006-05-02 10:56:00,0.68814,0.68822,0.68811,0.6882,263500000.0
2006-05-02 10:57:00,0.68814,0.68817,0.68808,0.68808,222099998.0
2006-05-02 10:58:00,0.68812,0.68815,0.68809,0.68811,148599997.0
2006-05-02 10:59:00,0.68809,0.68818,0.68809,0.68818,192400000.0
2006-05-02 11:00:00,0.68817,0.68817,0.68808,0.68809,172200003.0
2006-05-02 11:01:00,0.68816,0.68826,0.68816,0.68817,124199999.0
2006-05-02 11:02:00,0.68819,0.68819,0.68819,0.68819,12800000.0
2006-05-02 11:03:00,0.68824,0.68828,0.68821,0.68822,268399998.0
2006-05-02 11:04:00,0.68822,0.68836,0.68821,0.68836,234800001.0
2006-05-02 11:05:00,0.68838,0.68852,0.68838,0.68852,42700000.0
2006-05-02 11:06:00,0.68859,0.68863,0.68854,0.68863,104900001.0
2006-05-02 11:07:00,0.6886,0.6886,0.68856,0.68856,179699996.0
2006-05-02 11:08:00,0.68864,0.68864,0.68854,0.6886,155999997.0
2006-05-02 11:09:00,0.68862,0.68864,0.6886,0.6886,112500002.0
2006-05-02 11:10:00,0.68857,0.68861,0.68854,0.68854,237900001.0
2006-05-02 11:11:00,0.68856,0.68857,0.68849,0.68849,142300002.0
2006-05-02 11:12:00,0.68847,0.68848,0.6884,0.68843,134899999.0
2006-05-02 11:13:00,0.68837,0.6886,0.68837,0.6886,88700000.0
2006-05-02 11:14:00,0.68863,0.68863,0.68849,0.68853,188800004.0
2006-05-02 11:15:00,0.68858,0.6886,0.68856,0.6886,158299999.0
2006-05-02 11:16:00,0.6886,0.68864,0.68857,0.68864,186500003.0
2006-05-02 11:17:00,0.68865,0.68865,0.6886,0.68863,89599998.0
2006-05-02 11:18:00,0.68864,0.68865,0.68859,0.68865,12000000.0
2006-05-02 11:19:00,0.68861,0.68861,0.6885,0.68855,143600004.0
2006-05-02 11:20:00,0.68852,0.68856,0.68848,0.68848,104799997.0
2006-05-02 11:21:00,0.68853,0.68854,0.68852,0.68852,219900003.0
2006-05-02 11:22:00,0.68852,0.68858,0.68848,0.68848,145799998.0
2006-05-02 11:23:00,0.68848,0.68848,0.6884,0.68845,115399999.0
2006-05-02 11:24:00,0.68849,0.68851,0.68841,0.68845,81999999.0
2006-05-02 11:25:00,0.6884,0.68841,0.68838,0.68841,78800000.0
2006-05-02 11:26:00,0.68847,0.68858,0.68847,0.68856,101300002.0
2006-05-02 11:27:00,0.68852,0.68857,0.68852,0.68857,19900000.0
2006-05-02 11:28:00,0.68855,0.6886,0.6885,0.68853,291999998.0
2006-05-02 11:29:00,0.6885,0.68853,0.68848,0.68848,141300000.0
2006-05-02 11:30:00,0.68854,0.68855,0.68847,0.68855,215799996.0
2006-05-02 11:31:00,0.68855,0.68863,0.68855,0.68859,74900000.0
2006-05-02 11:32:00,0.68864,0.68864,0.68854,0.68854,57200000.0
2006-05-02 11:33:00,0.68853,0.68864,0.68853,0.68857,115399999.0
2006-05-02 11:34:00,0.68862,0.68869,0.68862,0.68862,178399999.0
2006-05-02 11:35:00,0.68868,0.68871,0.68861,0.6887,165400002.0
2006-05-02 11:36:00,0.68868,0.68873,0.68865,0.68865,324899998.0
2006-05-02 11:37:00,0.68867,0.68873,0.68867,0.6887,126800003.0
2006-05-02 11:38:00,0.68867,0.68871,0.68867,0.68871,43800001.0
2006-05-02 11:39:00,0.68871,0.68874,0.68868,0.68874,86300002.0
2006-05-02 11:40:00,0.6888,0.68896,0.6888,0.68893,234999997.0
2006-05-02 11:41:00,0.6889,0.68895,0.68884,0.68884,240699994.0
2006-05-02 11:42:00,0.68878,0.68887,0.68877,0.68887,93400000.0
2006-05-02 11:43:00,0.68892,0.68894,0.6889,0.68894,98500001.0
2006-05-02 11:44:00,0.68895,0.68895,0.68887,0.68887,124900003.0
2006-05-02 11:45:00,0.68885,0.68891,0.68884,0.68891,110799997.0
2006-05-02 11:46:00,0.6889,0.68893,0.68887,0.68888,81200000.0
2006-05-02 11:47:00,0.68893,0.68895,0.6889,0.68895,21900000.0
2006-05-02 11:48:00,0.68891,0.68899,0.68891,0.68897,127400001.0
2006-05-02 11:49:00,0.68889,0.68898,0.68884,0.68898,154600000.0
2006-05-02 11:50:00,0.68889,0.68896,0.68889,0.68895,216399996.0
2006-05-02 11:51:00,0.68895,0.68898,0.68892,0.68895,212000004.0
2006-05-02 11:52:00,0.68899,0.68901,0.68895,0.68895,127200001.0
2006-05-02 11:53:00,0.68892,0.68898,0.68891,0.68898,127800000.0
2006-05-02 11:54:00,0.68893,0.68901,0.68893,0.68901,15100000.0
2006-05-02 11:55:00,0.68908,0.68908,0.68893,0.68895,222900001.0
2006-05-02 11:56:00,0.68898,0.68907,0.68898,0.68905,229999998.0
2006-05-02 11:57:00,0.68905,0.68907,0.689,0.68907,139000001.0
2006-05-02 11:58:00,0.68903,0.68903,0.68892,0.68892,108700001.0
2006-05-02 11:59:00,0.68898,0.68898,0.68884,0.68891,157999999.0
2006-05-02 12:00:00,0.68883,0.6891,0.68883,0.68888,252899999.0
2006-05-02 12:01:00,0.68888,0.68888,0.68875,0.68875,261400003.0
2006-05-02 12:02:00,0.68887,0.68892,0.68877,0.68892,155199997.0
2006-05-02 12:03:00,0.68895,0.68905,0.68893,0.68898,122400001.0
2006-05-02 12:04:00,0.6889,0.68898,0.6889,0.68897,222100000.0
2006-05-02 12:05:00,0.68886,0.6889,0.68878,0.68878,120599999.0
2006-05-02 12:06:00,0.68871,0.68872,0.68854,0.68854,161000000.0
2006-05-02 12:07:00,0.68853,0.68859,0.68853,0.68855,269999996.0
2006-05-02 12:08:00,0.68859,0.68871,0.68853,0.68871,120300002.0
2006-05-02 12:09:00,0.68874,0.68874,0.68862,0.68867,127900000.0
2006-05-02 12:10:00,0.6887,0.68876,0.6887,0.68872,96999999.0
2006-05-02 12:11:00,0.68867,0.68876,0.68862,0.68876,46600001.0
2006-05-02 12:12:00,0.68877,0.6888,0.6887,0.6887,85799999.0
2006-05-02 12:13:00,0.68872,0.6888,0.68864,0.68864,102000001.0
2006-05-02 12:14:00,0.68865,0.68865,0.68857,0.68857,28000000.0
2006-05-02 12:15:00,0.68851,0.68865,0.68851,0.68861,298999998.0
2006-05-02 12:16:00,0.68866,0.68866,0.68854,0.68861,164399999.0
2006-05-02 12:17:00,0.68863,0.68867,0.68852,0.68867,160500003.0
2006-05-02 12:18:00,0.68865,0.6887,0.68854,0.68854,187099996.0
2006-05-02 12:19:00,0.68858,0.68867,0.68858,0.68865,74200000.0
2006-05-02 12:20:00,0.68869,0.68869,0.68862,0.68865,154300000.0
2006-05-02 12:21:00,0.68861,0.68865,0.68858,0.68858,305999997.0
2006-05-02 12:22:00,0.68858,0.68864,0.68857,0.68857,201699996.0
2006-05-02 12:23:00,0.68858,0.6886,0.68857,0.68857,154199997.0
2006-05-02 12:24:00,0.68861,0.68868,0.68861,0.68868,121899998.0
2006-05-02 12:25:00,0.6887,0.68879,0.6887,0.68873,133600000.0
2006-05-02 12:26:00,0.68862,0.68875,0.68862,0.68875,124300002.0
2006-05-02 12:27:00,0.68876,0.68876,0.68867,0.68868,304800001.0
2006-05-02 12:28:00,0.68864,0.68864,0.68859,0.68862,250999997.0
2006-05-02 12:29:00,0.68858,0.68865,0.68858,0.68864,102000000.0
2006-05-02 12:30:00,0.68863,0.68868,0.68861,0.68863,92800001.0
2006-05-02 12:31:00,0.68861,0.68868,0.68861,0.68862,176299997.0
2006-05-02 12:32:00,0.68864,0.68871,0.68864,0.68865,102200000.0
2006-05-02 12:33:00,0.68867,0.68875,0.68867,0.68871,119699998.0
2006-05-02 12:34:00,0.68866,0.6887,0.68861,0.6887,131900001.0
2006-05-02 12:35:00,0.68872,0.68872,0.68863,0.68872,207099998.0
2006-05-02 12:36:00,0.68869,0.68873,0.68866,0.68866,136500001.0
2006-05-02 12:37:00,0.68871,0.68876,0.68868,0.68872,174400003.0
2006-05-02 12:38:00,0.68868,0.68872,0.68866,0.68867,151799997.0
2006-05-02 12:39:00,0.68871,0.68871,0.68859,0.68871,91000001.0
2006-05-02 12:40:00,0.68866,0.68869,0.68863,0.68867,116400004.0
2006-05-02 12:41:00,0.68871,0.68881,0.68871,0.68874,134399997.0
2006-05-02 12:42:00,0.68871,0.6888,0.68871,0.68875,193100001.0
2006-05-02 12:43:00,0.68874,0.6888,0.68868,0.68875,177000001.0
2006-05-02 12:44:00,0.68871,0.68877,0.68869,0.68877,170900000.0
2006-05-02 12:45:00,0.68878,0.68878,0.68874,0.68874,175300001.0
2006-05-02 12:46:00,0.68885,0.68897,0.68885,0.68892,78200001.0
2006-05-02 12:47:00,0.68891,0.68898,0.6889,0.68898,70200001.0
2006-05-02 12:48:00,0.68896,0.689,0.68889,0.68895,149900000.0
2006-05-02 12:49:00,0.68894,0.68894,0.68882,0.68882,149700002.0
2006-05-02 12:50:00,0.68884,0.68893,0.68884,0.68885,256299997.0
2006-05-02 12:51:00,0.68887,0.68892,0.68885,0.68886,232100000.0
2006-05-02 12:52:00,0.68887,0.68896,0.68887,0.6889,43100000.0
2006-05-02 12:53:00,0.68897,0.68901,0.6889,0.68901,208700004.0
2006-05-02 12:54:00,0.68898,0.68898,0.68895,0.68898,159700002.0
2006-05-02 12:55:00,0.68898,0.68898,0.68894,0.68894,117399997.0
2006-05-02 12:56:00,0.68894,0.68897,0.68889,0.68889,68199998.0
2006-05-02 12:57:00,0.68888,0.68888,0.68884,0.68884,28500000.0
2006-05-02 12:58:00,0.6888,0.68885,0.68876,0.68876,125300001.0
2006-05-02 12:59:00,0.68878,0.68887,0.68877,0.6888,141299999.0
2006-05-02 13:00:00,0.68883,0.68897,0.68883,0.68892,88100001.0
2006-05-02 13:01:00,0.68895,0.68895,0.68888,0.68893,255099996.0
2006-05-02 13:02:00,0.68897,0.68897,0.6889,0.6889,85900001.0
2006-05-02 13:03:00,0.68885,0.68892,0.68883,0.68888,164100000.0
2006-05-02 13:04:00,0.68883,0.6889,0.68883,0.68886,121600000.0
2006-05-02 13:05:00,0.68883,0.68883,0.68879,0.68879,27700001.0
2006-05-02 13:06:00,0.68882,0.68892,0.68882,0.68888,189200000.0
2006-05-02 13:07:00,0.68887,0.68896,0.68886,0.6889,144800002.0
2006-05-02 13:08:00,0.68896,0.68896,0.68882,0.68882,124700001.0
2006-05-02 13:09:00,0.6887,0.6888,0.6887,0.68878,111900002.0
2006-05-02 13:10:00,0.68878,0.68884,0.68878,0.68884,93400001.0
2006-05-02 13:11:00,0.68883,0.68893,0.68881,0.68888,201199997.0
2006-05-02 13:12:00,0.68896,0.68899,0.6889,0.68895,251799995.0
2006-05-02 13:13:00,0.68894,0.68899,0.6889,0.6889,128500001.0
2006-05-02 13:14:00,0.68888,0.68894,0.68888,0.6889,128499999.0
2006-05-02 13:15:00,0.68893,0.68893,0.68885,0.68885,120399998.0
2006-05-02 13:16:00,0.68887,0.68891,0.68887,0.68888,172300003.0
2006-05-02 13:17:00,0.68891,0.68891,0.68878,0.68887,278499998.0
2006-05-02 13:18:00,0.68883,0.68892,0.68881,0.68892,157700002.0
2006-05-02 13:19:00,0.68891,0.68895,0.68888,0.68893,54199999.0
2006-05-02 13:20:00,0.68896,0.68909,0.68895,0.68895,105400001.0
2006-05-02 13:21:00,0.68891,0.68892,0.68887,0.68892,190399999.0
2006-05-02 13:22:00,0.68895,0.68895,0.68889,0.68891,196299999.0
2006-05-02 13:23:00,0.68886,0.68886,0.68883,0.68885,103800001.0
2006-05-02 13:24:00,0.68884,0.68885,0.68872,0.68872,51900000.0
2006-05-02 13:25:00,0.68867,0.68867,0.68845,0.68846,137500002.0
2006-05-02 13:26:00,0.68842,0.6885,0.68832,0.6885,96500000.0
2006-05-02 13:27:00,0.68851,0.68855,0.68842,0.6885,208699994.0
2006-05-02 13:28:00,0.68849,0.68851,0.68839,0.68846,144200000.0
2006-05-02 13:29:00,0.68843,0.68843,0.68837,0.68837,56700002.0
2006-05-02 13:30:00,0.68829,0.68829,0.68822,0.68827,100000000.0
2006-05-02 13:31:00,0.68829,0.68832,0.68825,0.68825,71599999.0
2006-05-02 13:32:00,0.68826,0.68826,0.68817,0.68817,81200000.0
2006-05-02 13:33:00,0.68815,0.68817,0.68815,0.68816,155799999.0
2006-05-02 13:34:00,0.68819,0.68822,0.68815,0.68818,145900003.0
2006-05-02 13:35:00,0.68814,0.68817,0.68812,0.68812,35100000.0
2006-05-02 13:36:00,0.68816,0.68816,0.68805,0.68813,76800000.0
2006-05-02 13:37:00,0.68814,0.68814,0.68808,0.68814,171999996.0
2006-05-02 13:38:00,0.68808,0.68815,0.68807,0.68808,271499997.0
2006-05-02 13:39:00,0.68805,0.68812,0.68802,0.68807,207899998.0
2006-05-02 13:40:00,0.68811,0.68811,0.68799,0.68804,75900000.0
2006-05-02 13:41:00,0.688,0.68803,0.688,0.68802,31600001.0
2006-05-02 13:42:00,0.68804,0.68808,0.68795,0.68795,206299997.0
2006-05-02 13:43:00,0.6879,0.68801,0.6879,0.68794,180899996.0
2006-05-02 13:44:00,0.68797,0.68797,0.68777,0.68777,157100001.0
2006-05-02 13:45:00,0.68777,0.68789,0.68777,0.68787,142800001.0
2006-05-02 13:46:00,0.68791,0.68799,0.68791,0.68797,166999994.0
2006-05-02 13:47:00,0.68803,0.68815,0.68803,0.68813,324099999.0
2006-05-02 13:48:00,0.68817,0.68818,0.68806,0.68811,250399996.0
2006-05-02 13:49:00,0.68814,0.68815,0.68807,0.68815,136700003.0
2006-05-02 13:50:00,0.68815,0.68824,0.68807,0.68812,242900005.0
2006-05-02 13:51:00,0.6881,0.68824,0.6881,0.68824,164599997.0
2006-05-02 13:52:00,0.68827,0.68841,0.68827,0.68829,87100002.0
2006-05-02 13:53:00,0.68831,0.68831,0.68818,0.68825,212000001.0
2006-05-02 13:54:00,0.6882,0.68825,0.68812,0.68821,173599996.0
2006-05-02 13:55:00,0.6882,0.68836,0.6882,0.68833,185099998.0
2006-05-02 13:56:00,0.68832,0.68838,0.68832,0.68835,138200002.0
2006-05-02 13:57:00,0.68829,0.68831,0.68828,0.6883,149399997.0
2006-05-02 13:58:00,0.68834,0.68837,0.68829,0.68835,245099994.0
2006-05-02 13:59:00,0.68834,0.68839,0.6883,0.68834,105700001.0
2006-05-02 14:00:00,0.68836,0.68837,0.6883,0.68837,243299997.0
2006-05-02 14:01:00,0.68833,0.68833,0.68824,0.68827,226600000.0
2006-05-02 14:02:00,0.68832,0.68839,0.68832,0.68839,105499999.0
2006-05-02 14:03:00,0.68834,0.68841,0.68834,0.6884,81699999.0
2006-05-02 14:04:00,0.68838,0.6884,0.68835,0.6884,71800000.0
2006-05-02 14:05:00,0.68834,0.68836,0.68834,0.68835,67800001.0
2006-05-02 14:06:00,0.68843,0.68845,0.68841,0.68845,186799998.0
2006-05-02 14:07:00,0.6884,0.68846,0.6883,0.68836,257000000.0
2006-05-02 14:08:00,0.68841,0.68841,0.68832,0.68839,135499997.0
2006-05-02 14:09:00,0.68839,0.68845,0.68835,0.68837,99000002.0
2006-05-02 14:10:00,0.68835,0.68838,0.68828,0.68838,120599996.0
2006-05-02 14:11:00,0.68836,0.68847,0.68836,0.68838,170399999.0
2006-05-02 14:12:00,0.68836,0.68842,0.68836,0.68841,120299996.0
2006-05-02 14:13:00,0.68847,0.68854,0.68846,0.68854,58100001.0
2006-05-02 14:14:00,0.68851,0.68853,0.68847,0.68852,168299997.0
2006-05-02 14:15:00,0.68854,0.68859,0.68854,0.68855,167000003.0
2006-05-02 14:16:00,0.6886,0.68861,0.68852,0.68852,99900003.0
2006-05-02 14:17:00,0.68846,0.68852,0.68843,0.68852,110099999.0
2006-05-02 14:18:00,0.68847,0.68852,0.68838,0.68852,146400000.0
2006-05-02 14:19:00,0.68851,0.68851,0.68843,0.68849,94599999.0
2006-05-02 14:20:00,0.68848,0.6885,0.68843,0.6885,168399998.0
2006-05-02 14:21:00,0.6885,0.68851,0.68841,0.68845,127200000.0
2006-05-02 14:22:00,0.6884,0.6884,0.68829,0.6883,150599999.0
2006-05-02 14:23:00,0.6883,0.68833,0.68824,0.68833,114699999.0
2006-05-02 14:24:00,0.68828,0.68829,0.68827,0.68829,72600001.0
2006-05-02 14:25:00,0.6883,0.68837,0.68824,0.68836,124500001.0
2006-05-02 14:26:00,0.68839,0.68842,0.68831,0.68838,241999998.0
2006-05-02 14:27:00,0.6884,0.6884,0.68829,0.68829,150399999.0
2006-05-02 14:28:00,0.68832,0.68838,0.68832,0.68834,157300003.0
2006-05-02 14:29:00,0.68832,0.68832,0.68828,0.68828,92099998.0
2006-05-02 14:30:00,0.6882,0.6883,0.6882,0.68825,107000002.0
2006-05-02 14:31:00,0.68827,0.68839,0.68827,0.68829,89400001.0
2006-05-02 14:32:00,0.68825,0.68825,0.68816,0.6882,80600002.0
2006-05-02 14:33:00,0.68817,0.68821,0.68808,0.68808,144300004.0
2006-05-02 14:34:00,0.68807,0.68816,0.68802,0.68802,220999997.0
2006-05-02 14:35:00,0.68797,0.68797,0.68786,0.68786,72900001.0
2006-05-02 14:36:00,0.68796,0.68796,0.68783,0.68788,199200000.0
2006-05-02 14:37:00,0.68791,0.68791,0.6877,0.6877,235199995.0
2006-05-02 14:38:00,0.68773,0.68776,0.68768,0.68775,91000001.0
2006-05-02 14:39:00,0.68778,0.6878,0.68774,0.68777,89900000.0
2006-05-02 14:40:00,0.68776,0.68776,0.68759,0.68759,188799999.0
2006-05-02 14:41:00,0.68762,0.68763,0.6875,0.6875,109800004.0
2006-05-02 14:42:00,0.68753,0.68764,0.68753,0.68757,193199999.0
2006-05-02 14:43:00,0.68754,0.68758,0.68753,0.68753,176399999.0
2006-05-02 14:44:00,0.68756,0.68756,0.68749,0.68752,102099998.0
2006-05-02 14:45:00,0.68754,0.68754,0.68746,0.68748,161000000.0
2006-05-02 14:46:00,0.6875,0.6875,0.68743,0.68748,117800001.0
2006-05-02 14:47:00,0.68744,0.68744,0.68737,0.68742,156100002.0
2006-05-02 14:48:00,0.6875,0.68761,0.6875,0.6876,100900002.0
2006-05-02 14:49:00,0.68762,0.68768,0.68758,0.68758,98600001.0
2006-05-02 14:50:00,0.68754,0.6876,0.68746,0.6876,246599999.0
2006-05-02 14:51:00,0.68756,0.68764,0.68755,0.6876,182899999.0
2006-05-02 14:52:00,0.68757,0.6876,0.68755,0.68756,141899999.0
2006-05-02 14:53:00,0.68756,0.68763,0.68756,0.68763,209100004.0
2006-05-02 14:54:00,0.68764,0.68767,0.68764,0.68765,75100001.0
2006-05-02 14:55:00,0.6877,0.68773,0.68767,0.6877,177900003.0
2006-05-02 14:56:00,0.6877,0.68782,0.6877,0.68773,159899998.0
2006-05-02 14:57:00,0.68778,0.68802,0.68778,0.68799,125999997.0
2006-05-02 14:58:00,0.68802,0.68809,0.68796,0.68798,199800004.0
2006-05-02 14:59:00,0.68796,0.68806,0.68796,0.68805,174600000.0
2006-05-02 15:00:00,0.6881,0.68811,0.68801,0.68805,210700003.0
2006-05-02 15:01:00,0.68803,0.68803,0.68796,0.68799,147400002.0
2006-05-02 15:02:00,0.68797,0.68797,0.68792,0.68792,184700001.0
2006-05-02 15:03:00,0.68792,0.68792,0.68785,0.68785,287999998.0
2006-05-02 15:04:00,0.68786,0.68792,0.68782,0.68789,223900000.0
2006-05-02 15:05:00,0.68792,0.68798,0.68792,0.68796,53600000.0
2006-05-02 15:06:00,0.68796,0.68796,0.6879,0.68795,186699995.0
2006-05-02 15:07:00,0.68795,0.68795,0.68782,0.68782,96599998.0
2006-05-02 15:08:00,0.6878,0.68787,0.6878,0.6878,118800000.0
2006-05-02 15:09:00,0.68781,0.68781,0.68775,0.68775,86200003.0
2006-05-02 15:10:00,0.68779,0.68783,0.68779,0.6878,131800000.0
2006-05-02 15:11:00,0.68787,0.6879,0.68774,0.68782,162699999.0
2006-05-02 15:12:00,0.6878,0.6878,0.68772,0.68775,97799998.0
2006-05-02 15:13:00,0.68776,0.68786,0.68776,0.68781,156199998.0
2006-05-02 15:14:00,0.6878,0.68785,0.68779,0.68781,84700002.0
2006-05-02 15:15:00,0.68783,0.68788,0.68783,0.68786,160500000.0
2006-05-02 15:16:00,0.68785,0.68788,0.68782,0.68786,135000002.0
2006-05-02 15:17:00,0.68785,0.68785,0.6878,0.68781,112699998.0
2006-05-02 15:18:00,0.68776,0.68783,0.68776,0.68783,102199999.0
2006-05-02 15:19:00,0.6878,0.68783,0.68778,0.68778,164400003.0
2006-05-02 15:20:00,0.68781,0.68785,0.68777,0.68777,97200002.0
2006-05-02 15:21:00,0.68776,0.68781,0.68771,0.68781,167499996.0
2006-05-02 15:22:00,0.68776,0.68781,0.6877,0.68777,123800001.0
2006-05-02 15:23:00,0.68768,0.68776,0.68768,0.6877,101399999.0
2006-05-02 15:24:00,0.68768,0.68774,0.68768,0.68774,67000001.0
2006-05-02 15:25:00,0.6877,0.68771,0.68765,0.68765,39000000.0
2006-05-02 15:26:00,0.68774,0.68775,0.68763,0.68766,89100000.0
2006-05-02 15:27:00,0.68763,0.68775,0.68762,0.68775,85900002.0
2006-05-02 15:28:00,0.68773,0.68774,0.68763,0.68763,254999999.0
2006-05-02 15:29:00,0.68761,0.68761,0.68756,0.68761,68400001.0
2006-05-02 15:30:00,0.6876,0.6876,0.68752,0.68752,41500001.0
2006-05-02 15:31:00,0.68752,0.68752,0.6875,0.68751,78600001.0
2006-05-02 15:32:00,0.68747,0.68755,0.68747,0.68752,155600000.0
2006-05-02 15:33:00,0.68755,0.68764,0.68754,0.68754,111899999.0
2006-05-02 15:34:00,0.68758,0.68761,0.68747,0.68749,186799998.0
2006-05-02 15:35:00,0.68752,0.68752,0.68744,0.68745,176400004.0
2006-05-02 15:36:00,0.68747,0.68754,0.68744,0.68748,198799996.0
2006-05-02 15:37:00,0.68753,0.68758,0.68738,0.68738,61400000.0
2006-05-02 15:38:00,0.68742,0.68745,0.68737,0.68742,109399999.0
2006-05-02 15:39:00,0.68737,0.68741,0.68726,0.68728,174099998.0
2006-05-02 15:40:00,0.68741,0.68746,0.6874,0.68746,249799994.0
2006-05-02 15:41:00,0.68743,0.68752,0.68743,0.68745,240000005.0
2006-05-02 15:42:00,0.68751,0.68753,0.68745,0.68749,91300001.0
2006-05-02 15:43:00,0.68745,0.68751,0.68741,0.68741,195799997.0
2006-05-02 15:44:00,0.68744,0.68748,0.6874,0.6874,154999996.0
2006-05-02 15:45:00,0.68741,0.68744,0.68734,0.68739,200599997.0
2006-05-02 15:46:00,0.68739,0.68743,0.68731,0.68732,142900002.0
2006-05-02 15:47:00,0.68737,0.68742,0.68733,0.68736,194500003.0
2006-05-02 15:48:00,0.68735,0.68736,0.6873,0.68735,161299999.0
2006-05-02 15:49:00,0.68738,0.68743,0.68737,0.68737,176599998.0
2006-05-02 15:50:00,0.68734,0.68734,0.6873,0.68731,137499998.0
2006-05-02 15:51:00,0.68731,0.68747,0.68731,0.68744,323799994.0
2006-05-02 15:52:00,0.68741,0.68748,0.68741,0.68748,95700002.0
2006-05-02 15:53:00,0.68748,0.68758,0.68748,0.68758,35000000.0
2006-05-02 15:54:00,0.68759,0.6876,0.68752,0.68755,76899999.0
2006-05-02 15:55:00,0.68755,0.68755,0.6875,0.6875,167199996.0
2006-05-02 15:56:00,0.68753,0.68754,0.6875,0.68752,169300000.0
2006-05-02 15:57:00,0.68762,0.68762,0.6875,0.68755,237000003.0
2006-05-02 15:58:00,0.68757,0.68758,0.68749,0.68752,180099996.0
2006-05-02 15:59:00,0.68754,0.68762,0.68753,0.68756,182899997.0
2006-05-02 16:00:00,0.6876,0.68765,0.68752,0.68758,124300000.0
2006-05-02 16:01:00,0.68761,0.68768,0.68759,0.68764,184000001.0
2006-05-02 16:02:00,0.68767,0.68769,0.68762,0.68769,199500002.0
2006-05-02 16:03:00,0.68771,0.68775,0.6877,0.68775,134300001.0
2006-05-02 16:04:00,0.68776,0.68776,0.68766,0.6877,147600003.0
2006-05-02 16:05:00,0.68766,0.68775,0.68763,0.68775,191999996.0
2006-05-02 16:06:00,0.68777,0.68777,0.68775,0.68776,79499996.0
2006-05-02 16:07:00,0.68772,0.68777,0.68766,0.68766,85999999.0
2006-05-02 16:08:00,0.68761,0.68761,0.68756,0.68758,243899996.0
2006-05-02 16:09:00,0.68759,0.68763,0.68758,0.68758,167699999.0
2006-05-02 16:10:00,0.6876,0.6878,0.6876,0.6878,135500002.0
2006-05-02 16:11:00,0.6878,0.68783,0.68777,0.68779,212699997.0
2006-05-02 16:12:00,0.68773,0.68773,0.68763,0.68763,53000001.0
2006-05-02 16:13:00,0.68763,0.68775,0.6876,0.68775,110100003.0
2006-05-02 16:14:00,0.68778,0.68778,0.68766,0.68772,88400000.0
2006-05-02 16:15:00,0.6877,0.68774,0.68767,0.6877,151900000.0
2006-05-02 16:16:00,0.68772,0.68778,0.68772,0.68778,109300002.0
2006-05-02 16:17:00,0.68771,0.6878,0.68771,0.68778,309399994.0
2006-05-02 16:18:00,0.68781,0.68785,0.68771,0.68774,80600000.0
2006-05-02 16:19:00,0.68776,0.68786,0.68776,0.68786,169100002.0
2006-05-02 16:20:00,0.68786,0.68787,0.68782,0.68782,102199998.0
2006-05-02 16:21:00,0.68776,0.68781,0.68775,0.68781,205000000.0
2006-05-02 16:22:00,0.6878,0.68786,0.68776,0.68785,263099999.0
2006-05-02 16:23:00,0.68789,0.68794,0.68789,0.68792,139900000.0
2006-05-02 16:24:00,0.68787,0.6879,0.68772,0.68772,186699996.0
2006-05-02 16:25:00,0.68766,0.68766,0.68753,0.68755,111299999.0
2006-05-02 16:26:00,0.68748,0.68748,0.68742,0.68747,24400000.0
2006-05-02 16:27:00,0.68745,0.68748,0.68741,0.68746,176400001.0
2006-05-02 16:28:00,0.68748,0.68757,0.68745,0.68755,156500000.0
2006-05-02 16:29:00,0.68756,0.68758,0.68755,0.68758,94100000.0
2006-05-02 16:30:00,0.68756,0.6876,0.68751,0.68758,181000001.0
2006-05-02 16:31:00,0.68752,0.68755,0.68752,0.68753,9500000.0
2006-05-02 16:32:00,0.68754,0.6876,0.68753,0.68755,281099998.0
2006-05-02 16:33:00,0.68749,0.68751,0.68749,0.68751,70100001.0
2006-05-02 16:34:00,0.68758,0.68766,0.68758,0.6876,145399996.0
2006-05-02 16:35:00,0.68767,0.68769,0.68753,0.68757,131800005.0
2006-05-02 16:36:00,0.68757,0.68769,0.68757,0.68762,94700001.0
2006-05-02 16:37:00,0.68759,0.68772,0.68758,0.68764,196800005.0
2006-05-02 16:38:00,0.68759,0.68764,0.68749,0.68749,226900002.0
2006-05-02 16:39:00,0.68749,0.68754,0.68749,0.68752,90200000.0
2006-05-02 16:40:00,0.68749,0.68757,0.68744,0.6875,198399998.0
2006-05-02 16:41:00,0.68751,0.68758,0.68751,0.68755,245599997.0
2006-05-02 16:42:00,0.68753,0.68764,0.68753,0.6876,117000003.0
2006-05-02 16:43:00,0.68753,0.68755,0.68751,0.68755,133300003.0
2006-05-02 16:44:00,0.68749,0.68758,0.68749,0.68752,268900000.0
2006-05-02 16:45:00,0.68751,0.6876,0.68751,0.6876,147799995.0
2006-05-02 16:46:00,0.68765,0.6877,0.68762,0.6877,267299997.0
2006-05-02 16:47:00,0.68769,0.6877,0.68765,0.6877,337100001.0
2006-05-02 16:48:00,0.68769,0.68771,0.68762,0.68762,137900000.0
2006-05-02 16:49:00,0.68763,0.68769,0.6876,0.6876,112099999.0
2006-05-02 16:50:00,0.68765,0.68766,0.68759,0.68759,78700001.0
2006-05-02 16:51:00,0.68754,0.68754,0.68749,0.68749,2400000.0
2006-05-02 16:52:00,0.68742,0.68749,0.68742,0.68743,142100001.0
2006-05-02 16:53:00,0.68746,0.68747,0.68738,0.68738,158100003.0
2006-05-02 16:54:00,0.68736,0.68736,0.68727,0.68727,74100000.0
2006-05-02 16:55:00,0.68729,0.68732,0.6872,0.6872,167000000.0
2006-05-02 16:56:00,0.68718,0.68721,0.68716,0.6872,185200003.0
2006-05-02 16:57:00,0.68722,0.68734,0.68716,0.68734,134700000.0
2006-05-02 16:58:00,0.6873,0.6873,0.68717,0.68717,158000000.0
2006-05-02 16:59:00,0.68712,0.6872,0.6871,0.6872,79699998.0
2006-05-02 17:00:00,0.68712,0.68716,0.68711,0.68713,86800001.0
2006-05-02 17:01:00,0.68716,0.68726,0.68713,0.68724,135500002.0
2006-05-02 17:02:00,0.68724,0.68732,0.68724,0.6873,195399997.0
2006-05-02 17:03:00,0.68729,0.68734,0.68725,0.68733,68699999.0
2006-05-02 17:04:00,0.68739,0.6874,0.68731,0.68732,88400001.0
2006-05-02 17:05:00,0.6873,0.68741,0.6873,0.6874,193999998.0
2006-05-02 17:06:00,0.68738,0.68745,0.68738,0.68742,113900001.0
2006-05-02 17:07:00,0.68738,0.6874,0.68735,0.6874,154699998.0
2006-05-02 17:08:00,0.68742,0.68751,0.68742,0.68747,133199996.0
2006-05-02 17:09:00,0.68745,0.68749,0.6874,0.6874,198200000.0
2006-05-02 17:10:00,0.68742,0.68743,0.68737,0.68743,97800000.0
2006-05-02 17:11:00,0.68742,0.68747,0.68742,0.68746,87599999.0
2006-05-02 17:12:00,0.68746,0.68753,0.68745,0.6875,219600002.0
2006-05-02 17:13:00,0.68751,0.68756,0.68742,0.68748,180299996.0
2006-05-02 17:14:00,0.68749,0.68752,0.68742,0.68742,132399997.0
2006-05-02 17:15:00,0.68742,0.6875,0.68738,0.6874,147199994.0
2006-05-02 17:16:00,0.68742,0.68744,0.68738,0.68742,143100004.0
2006-05-02 17:17:00,0.68738,0.68744,0.68738,0.68738,248600004.0
2006-05-02 17:18:00,0.68739,0.68741,0.68739,0.6874,167500000.0
2006-05-02 17:19:00,0.6874,0.68742,0.68735,0.68735,151200001.0
2006-05-02 17:20:00,0.68742,0.68742,0.68738,0.68738,75000001.0
2006-05-02 17:21:00,0.6874,0.6874,0.68735,0.68735,224100000.0
2006-05-02 17:22:00,0.68737,0.6874,0.68737,0.68738,136600004.0
2006-05-02 17:23:00,0.68738,0.68744,0.68735,0.68735,121699999.0
2006-05-02 17:24:00,0.68741,0.68744,0.68739,0.68743,176999998.0
2006-05-02 17:25:00,0.68746,0.68746,0.68741,0.68743,123800003.0
2006-05-02 17:26:00,0.68745,0.68745,0.68739,0.68739,27100000.0
2006-05-02 17:27:00,0.68737,0.68743,0.68737,0.68737,219399998.0
2006-05-02 17:28:00,0.68741,0.68744,0.6874,0.68744,133399999.0
2006-05-02 17:29:00,0.68744,0.68748,0.68742,0.68742,84000000.0
2006-05-02 17:30:00,0.68742,0.68745,0.68741,0.68742,147600000.0
2006-05-02 17:31:00,0.68746,0.68746,0.6874,0.68742,152300000.0
2006-05-02 17:32:00,0.68745,0.6875,0.68742,0.68742,231500001.0
2006-05-02 17:33:00,0.68743,0.68743,0.68737,0.68737,11200000.0
2006-05-02 17:34:00,0.68738,0.68748,0.68738,0.68739,124299999.0
2006-05-02 17:35:00,0.68741,0.68745,0.6874,0.68745,82599999.0
2006-05-02 17:36:00,0.68744,0.68744,0.68738,0.68738,103799998.0
2006-05-02 17:37:00,0.6874,0.68743,0.68739,0.68739,197500005.0
2006-05-02 17:38:00,0.68733,0.68733,0.68732,0.68732,24699999.0
2006-05-02 17:39:00,0.68733,0.68738,0.68731,0.68735,227800004.0
2006-05-02 17:40:00,0.68732,0.68739,0.68732,0.68739,50000000.0
2006-05-02 17:41:00,0.68736,0.68737,0.6873,0.68737,84800001.0
2006-05-02 17:42:00,0.68735,0.68735,0.68725,0.68725,98699999.0
2006-05-02 17:43:00,0.68731,0.68731,0.68714,0.68717,268599999.0
2006-05-02 17:44:00,0.68715,0.68718,0.68707,0.68711,113699998.0
2006-05-02 17:45:00,0.68707,0.68709,0.68704,0.68704,148199997.0
2006-05-02 17:46:00,0.68702,0.68709,0.68693,0.68693,199699998.0
2006-05-02 17:47:00,0.68698,0.68706,0.68696,0.68698,142999999.0
2006-05-02 17:48:00,0.68702,0.68709,0.68702,0.68707,46900000.0
2006-05-02 17:49:00,0.68708,0.68708,0.68703,0.68705,51800000.0
2006-05-02 17:50:00,0.687,0.68717,0.687,0.68715,170100004.0
2006-05-02 17:51:00,0.6871,0.68712,0.6871,0.68712,50299999.0
2006-05-02 17:52:00,0.6871,0.68713,0.68706,0.68713,198499997.0
2006-05-02 17:53:00,0.68713,0.68715,0.68712,0.68715,134200002.0
2006-05-02 17:54:00,0.68713,0.68718,0.6871,0.68718,182799995.0
2006-05-02 17:55:00,0.68717,0.68721,0.68717,0.68721,77400002.0
2006-05-02 17:56:00,0.68724,0.68728,0.68719,0.68728,181899997.0
2006-05-02 17:57:00,0.68726,0.68726,0.68724,0.68725,124000000.0
2006-05-02 17:58:00,0.68723,0.68725,0.6872,0.68725,80800000.0
2006-05-02 17:59:00,0.68727,0.68727,0.68715,0.68715,159900000.0
2006-05-02 18:00:00,0.68712,0.68715,0.68707,0.68711,107699999.0
2006-05-02 18:01:00,0.68712,0.68712,0.68691,0.68691,1125700004.0
2006-05-02 18:02:00,0.68685,0.68695,0.6868,0.6868,1440399996.0
2006-05-02 18:03:00,0.68682,0.68703,0.68682,0.68703,1791699997.0
2006-05-02 18:04:00,0.68702,0.68708,0.68694,0.68708,717199996.0
2006-05-02 18:05:00,0.68703,0.68705,0.68698,0.68703,1421199994.0
2006-05-02 18:06:00,0.687,0.687,0.68686,0.68686,1563299998.0
2006-05-02 18:07:00,0.6869,0.68695,0.6868,0.6868,2114400001.0
2006-05-02 18:08:00,0.68685,0.68688,0.68677,0.68682,1872900005.0
2006-05-02 18:09:00,0.68687,0.68688,0.68679,0.68683,731800006.0
2006-05-02 18:10:00,0.68683,0.68683,0.68662,0.68662,956600005.0
2006-05-02 18:11:00,0.68655,0.68663,0.68653,0.68659,1172300004.0
2006-05-02 18:12:00,0.68656,0.68665,0.68655,0.68655,836899991.0
2006-05-02 18:13:00,0.68658,0.68667,0.68658,0.6866,1082099998.0
2006-05-02 18:14:00,0.68659,0.68668,0.68655,0.6866,1612000013.0
2006-05-02 18:15:00,0.6865,0.6866,0.6865,0.6865,1352800013.0
2006-05-02 18:16:00,0.68654,0.68663,0.68647,0.68656,1352800013.0
2006-05-02 18:17:00,0.68658,0.68658,0.68648,0.68649,720899992.0
2006-05-02 18:18:00,0.68649,0.68657,0.68648,0.68655,845400007.0
2006-05-02 18:19:00,0.68656,0.68665,0.68649,0.68658,571900004.0
2006-05-02 18:20:00,0.68661,0.68668,0.68656,0.68663,562999993.0
2006-05-02 18:21:00,0.6866,0.68663,0.68652,0.68663,807500010.0
2006-05-02 18:22:00,0.68665,0.68665,0.68651,0.6866,1146899993.0
2006-05-02 18:23:00,0.68657,0.6867,0.68657,0.68661,1164000003.0
2006-05-02 18:24:00,0.6865,0.68658,0.68643,0.68647,930099998.0
2006-05-02 18:25:00,0.68647,0.68657,0.6864,0.6865,955200005.0
2006-05-02 18:26:00,0.68656,0.68663,0.68655,0.68656,1153900004.0
2006-05-02 18:27:00,0.68658,0.68673,0.68658,0.68667,901499999.0
2006-05-02 18:28:00,0.6867,0.68675,0.68668,0.68674,726600010.0
2006-05-02 18:29:00,0.68671,0.6868,0.68669,0.6868,952400000.0
2006-05-02 18:30:00,0.68674,0.68675,0.68665,0.68674,657900001.0
2006-05-02 18:31:00,0.68672,0.68683,0.6867,0.68678,474999995.0
2006-05-02 18:32:00,0.68681,0.68686,0.68673,0.6868,663200006.0
2006-05-02 18:33:00,0.68683,0.68688,0.68678,0.6868,782699998.0
2006-05-02 18:34:00,0.68677,0.68677,0.68665,0.68665,872199999.0
2006-05-02 18:35:00,0.68663,0.68663,0.68652,0.68653,605399995.0
2006-05-02 18:36:00,0.6865,0.68658,0.6865,0.68658,286100003.0
2006-05-02 18:37:00,0.68659,0.68666,0.68656,0.68661,319900003.0
2006-05-02 18:38:00,0.68658,0.68663,0.68657,0.68657,221800001.0
2006-05-02 18:39:00,0.6866,0.6866,0.68649,0.68649,415399998.0
2006-05-02 18:40:00,0.68648,0.68648,0.68641,0.68642,346099999.0
2006-05-02 18:41:00,0.6864,0.68647,0.68617,0.68625,740400002.0
2006-05-02 18:42:00,0.68616,0.68621,0.68601,0.68607,412500002.0
2006-05-02 18:43:00,0.68602,0.68607,0.686,0.68603,263200004.0
2006-05-02 18:44:00,0.68607,0.68617,0.68607,0.68612,492400005.0
2006-05-02 18:45:00,0.68612,0.68614,0.68604,0.6861,351700001.0
2006-05-02 18:46:00,0.68618,0.68619,0.6861,0.68611,152399998.0
2006-05-02 18:47:00,0.68613,0.68615,0.6861,0.68615,303200000.0
2006-05-02 18:48:00,0.68613,0.68621,0.68611,0.68617,319499998.0
2006-05-02 18:49:00,0.6861,0.68618,0.6861,0.68615,104300000.0
2006-05-02 18:50:00,0.68613,0.68622,0.68612,0.68622,68500001.0
2006-05-02 18:51:00,0.68622,0.68623,0.68612,0.68616,414399995.0
2006-05-02 18:52:00,0.68619,0.68623,0.68617,0.68617,423900002.0
2006-05-02 18:53:00,0.68617,0.68626,0.68613,0.68613,762400002.0
2006-05-02 18:54:00,0.68616,0.68619,0.6861,0.68619,276499999.0
2006-05-02 18:55:00,0.68617,0.6862,0.68615,0.68617,600500012.0
2006-05-02 18:56:00,0.68619,0.68626,0.68618,0.68618,403499999.0
2006-05-02 18:57:00,0.68622,0.68627,0.68619,0.68619,317100008.0
2006-05-02 18:58:00,0.68613,0.6862,0.68605,0.68605,802600013.0
2006-05-02 18:59:00,0.68599,0.68604,0.6859,0.6859,737100005.0
2006-05-02 19:00:00,0.68592,0.68607,0.68592,0.68607,440999997.0
2006-05-02 19:01:00,0.68609,0.68609,0.68607,0.68609,134700001.0
2006-05-02 19:02:00,0.68608,0.68608,0.686,0.686,335699997.0
2006-05-02 19:03:00,0.686,0.68618,0.686,0.68602,406300002.0
2006-05-02 19:04:00,0.68607,0.68616,0.68607,0.68607,430599999.0
2006-05-02 19:05:00,0.68602,0.68615,0.68602,0.68615,607399999.0
2006-05-02 19:06:00,0.68612,0.68619,0.6861,0.68612,750800000.0
2006-05-02 19:07:00,0.68619,0.68626,0.68617,0.68617,273599998.0
2006-05-02 19:08:00,0.68624,0.68629,0.68617,0.68617,1034999992.0
2006-05-02 19:09:00,0.68617,0.6863,0.68617,0.68627,616000002.0
2006-05-02 19:10:00,0.68628,0.68628,0.68616,0.6862,291199998.0
2006-05-02 19:11:00,0.68618,0.68624,0.68616,0.6862,300900001.0
2006-05-02 19:12:00,0.68616,0.68616,0.68605,0.68605,95700001.0
2006-05-02 19:13:00,0.68604,0.68615,0.68601,0.68601,243100002.0
2006-05-02 19:14:00,0.68598,0.68604,0.68597,0.68598,477899995.0
2006-05-02 19:15:00,0.68596,0.686,0.68588,0.68597,676400001.0
2006-05-02 19:16:00,0.686,0.686,0.686,0.686,221799995.0
2006-05-02 19:17:00,0.686,0.686,0.68592,0.68595,351499996.0
2006-05-02 19:18:00,0.68593,0.686,0.68592,0.686,175400001.0
2006-05-02 19:19:00,0.686,0.68601,0.68595,0.68595,425100001.0
2006-05-02 19:20:00,0.68592,0.68598,0.68592,0.68596,253999996.0
2006-05-02 19:21:00,0.68598,0.68602,0.68596,0.68596,366799997.0
2006-05-02 19:22:00,0.68595,0.68599,0.68589,0.68599,320399998.0
2006-05-02 19:23:00,0.68597,0.68603,0.68595,0.686,186799998.0
2006-05-02 19:24:00,0.68599,0.68603,0.68596,0.68603,149400001.0
2006-05-02 19:25:00,0.68602,0.68602,0.68593,0.68602,147700001.0
2006-05-02 19:26:00,0.68602,0.68605,0.68597,0.68597,486500003.0
2006-05-02 19:27:00,0.68598,0.686,0.68595,0.686,834199992.0
2006-05-02 19:28:00,0.68597,0.68606,0.68596,0.68606,251800000.0
2006-05-02 19:29:00,0.68603,0.68603,0.68592,0.68603,520700007.0
2006-05-02 19:30:00,0.68605,0.68616,0.68605,0.68612,689099993.0
2006-05-02 19:31:00,0.68612,0.68617,0.68609,0.6861,708700001.0
2006-05-02 19:32:00,0.68611,0.68611,0.68605,0.68607,511499991.0
2006-05-02 19:33:00,0.68604,0.68607,0.68602,0.68604,245400002.0
2006-05-02 19:34:00,0.68603,0.68605,0.68603,0.68605,536800002.0
2006-05-02 19:35:00,0.68605,0.68607,0.68602,0.68605,493499998.0
2006-05-02 19:36:00,0.68611,0.68614,0.68605,0.68607,542200004.0
2006-05-02 19:37:00,0.68605,0.68607,0.68603,0.68605,329599998.0
2006-05-02 19:38:00,0.68607,0.68611,0.68595,0.68595,324000002.0
2006-05-02 19:39:00,0.6859,0.68602,0.6859,0.686,916699984.0
2006-05-02 19:40:00,0.68597,0.68603,0.68597,0.68597,752300006.0
2006-05-02 19:41:00,0.68595,0.68597,0.68585,0.68585,849799992.0
2006-05-02 19:42:00,0.68586,0.68593,0.68586,0.68592,235300000.0
2006-05-02 19:43:00,0.6859,0.68592,0.68588,0.68591,117499999.0
2006-05-02 19:44:00,0.68587,0.68593,0.68586,0.68591,507299995.0
2006-05-02 19:45:00,0.68595,0.68598,0.68592,0.68592,226900002.0
2006-05-02 19:46:00,0.68598,0.68603,0.68598,0.68599,58899998.0
2006-05-02 19:47:00,0.68602,0.68603,0.686,0.68603,57300001.0
2006-05-02 19:48:00,0.68606,0.68612,0.68606,0.6861,173899998.0
2006-05-02 19:49:00,0.68607,0.68611,0.68605,0.68607,176000000.0
2006-05-02 19:50:00,0.68603,0.68604,0.68599,0.686,490200003.0
2006-05-02 19:51:00,0.68601,0.68608,0.686,0.68602,305199999.0
2006-05-02 19:52:00,0.686,0.68603,0.686,0.686,369400000.0
2006-05-02 19:53:00,0.686,0.68606,0.686,0.686,161100003.0
2006-05-02 19:54:00,0.686,0.686,0.68595,0.686,57000001.0
2006-05-02 19:55:00,0.68605,0.68605,0.68602,0.68602,79899998.0
2006-05-02 19:56:00,0.686,0.686,0.686,0.686,129599999.0
2006-05-02 19:57:00,0.686,0.68605,0.68599,0.68603,558300001.0
2006-05-02 19:58:00,0.68603,0.68608,0.686,0.68602,317500001.0
2006-05-02 19:59:00,0.68604,0.68613,0.68604,0.6861,520900003.0
2006-05-02 20:00:00,0.68617,0.68617,0.68607,0.68612,192500002.0
2006-05-02 20:01:00,0.68613,0.68617,0.68612,0.68617,235400002.0
2006-05-02 20:02:00,0.68615,0.68615,0.68607,0.68607,144499999.0
2006-05-02 20:03:00,0.68609,0.6861,0.68604,0.6861,197499999.0
2006-05-02 20:04:00,0.6861,0.6861,0.6861,0.6861,134900000.0
2006-05-02 20:05:00,0.6861,0.6861,0.68607,0.6861,121100000.0
2006-05-02 20:06:00,0.68605,0.68607,0.68601,0.68605,47700000.0
2006-05-02 20:07:00,0.68603,0.68603,0.68598,0.68598,222700005.0
2006-05-02 20:08:00,0.686,0.68603,0.68598,0.686,686300002.0
2006-05-02 20:09:00,0.68598,0.686,0.68595,0.686,146299999.0
2006-05-02 20:10:00,0.68598,0.68598,0.68593,0.68598,199699997.0
2006-05-02 20:11:00,0.68598,0.68603,0.68597,0.686,326399999.0
2006-05-02 20:12:00,0.686,0.68603,0.68592,0.686,1068899989.0
2006-05-02 20:13:00,0.68598,0.686,0.68593,0.68598,390100007.0
2006-05-02 20:14:00,0.686,0.686,0.68598,0.68598,338500004.0
2006-05-02 20:15:00,0.68597,0.68598,0.6859,0.68595,891899996.0
2006-05-02 20:16:00,0.68596,0.68599,0.68585,0.68593,409700001.0
2006-05-02 20:17:00,0.68599,0.68624,0.68599,0.68624,87500002.0
2006-05-02 20:18:00,0.68627,0.68627,0.68609,0.68612,312400002.0
2006-05-02 20:19:00,0.68613,0.68617,0.68608,0.6861,508300000.0
2006-05-02 20:20:00,0.68615,0.68623,0.68615,0.68621,519999998.0
2006-05-02 20:21:00,0.6862,0.68622,0.6862,0.68621,49399999.0
2006-05-02 20:22:00,0.68617,0.68621,0.68616,0.68621,133400001.0
2006-05-02 20:23:00,0.6862,0.68626,0.6862,0.6862,446100010.0
2006-05-02 20:24:00,0.68617,0.68626,0.68617,0.68623,454600003.0
2006-05-02 20:25:00,0.68625,0.68631,0.68624,0.68625,490800003.0
2006-05-02 20:26:00,0.6862,0.6862,0.6861,0.68617,653299998.0
2006-05-02 20:27:00,0.68614,0.68619,0.6861,0.6861,406899996.0
2006-05-02 20:28:00,0.68615,0.68618,0.68611,0.68611,558300007.0
2006-05-02 20:29:00,0.68612,0.68613,0.68605,0.68607,534999994.0
2006-05-02 20:30:00,0.68608,0.68614,0.68605,0.6861,1645200013.0
2006-05-02 20:31:00,0.68604,0.68612,0.68593,0.686,1108400005.0
2006-05-02 20:32:00,0.686,0.68605,0.68593,0.686,1380900007.0
2006-05-02 20:33:00,0.686,0.68602,0.686,0.686,236000000.0
2006-05-02 20:34:00,0.68598,0.68603,0.68597,0.68597,397999996.0
2006-05-02 20:35:00,0.686,0.686,0.68595,0.686,398899992.0
2006-05-02 20:36:00,0.68598,0.68598,0.68592,0.68596,264800000.0
2006-05-02 20:37:00,0.68597,0.68607,0.68597,0.68603,824899993.0
2006-05-02 20:38:00,0.686,0.68609,0.68599,0.686,710799990.0
2006-05-02 20:39:00,0.68599,0.68601,0.68592,0.68592,356600000.0
2006-05-02 20:40:00,0.6859,0.68595,0.6859,0.68593,468600001.0
2006-05-02 20:41:00,0.6859,0.68599,0.6859,0.68595,334600002.0
2006-05-02 20:42:00,0.68598,0.68603,0.68598,0.68603,96600001.0
2006-05-02 20:43:00,0.68605,0.6861,0.68601,0.68601,740500005.0
2006-05-02 20:44:00,0.68604,0.68604,0.68597,0.68598,1007799993.0
2006-05-02 20:45:00,0.686,0.68602,0.68594,0.68595,244300003.0
2006-05-02 20:46:00,0.68595,0.68597,0.6859,0.68593,161200002.0
2006-05-02 20:47:00,0.68593,0.68604,0.68593,0.68602,646099997.0
2006-05-02 20:48:00,0.68602,0.68617,0.68596,0.68607,709399997.0
2006-05-02 20:49:00,0.6861,0.68617,0.68605,0.68617,362000004.0
2006-05-02 20:50:00,0.68618,0.68618,0.68605,0.68608,1671400008.0
2006-05-02 20:51:00,0.68605,0.68611,0.68601,0.68611,582099999.0
2006-05-02 20:52:00,0.68612,0.68613,0.68606,0.68607,660700009.0
2006-05-02 20:53:00,0.6861,0.68614,0.68608,0.68608,673399999.0
2006-05-02 20:54:00,0.6861,0.68616,0.68606,0.68607,767799997.0
2006-05-02 20:55:00,0.68603,0.68603,0.68588,0.68593,440699996.0
2006-05-02 20:56:00,0.68593,0.68598,0.68583,0.6859,1151600001.0
2006-05-02 20:57:00,0.68588,0.68604,0.68588,0.68604,1100900010.0
2006-05-02 20:58:00,0.68604,0.6861,0.68598,0.686,725499993.0
2006-05-02 20:59:00,0.686,0.68603,0.6859,0.68592,1487199997.0
2006-05-02 21:00:00,0.68593,0.68604,0.6859,0.68601,1696900003.0
2006-05-02 21:01:00,0.68602,0.68608,0.68598,0.68605,1156900005.0
2006-05-02 21:02:00,0.68603,0.68603,0.68592,0.68593,444000005.0
2006-05-02 21:03:00,0.6859,0.68597,0.68583,0.68583,571200002.0
2006-05-02 21:04:00,0.68584,0.68595,0.68584,0.68588,500199998.0
2006-05-02 21:05:00,0.68584,0.6859,0.68582,0.68583,723599999.0
2006-05-02 21:06:00,0.68581,0.68585,0.6858,0.68585,592699999.0
2006-05-02 21:07:00,0.68584,0.68588,0.68581,0.68581,176500002.0
2006-05-02 21:08:00,0.68584,0.6859,0.6858,0.68583,140500000.0
2006-05-02 21:09:00,0.68585,0.6859,0.68578,0.68585,348300006.0
2006-05-02 21:10:00,0.68583,0.68583,0.68572,0.68572,154399995.0
2006-05-02 21:11:00,0.68571,0.68572,0.68563,0.68565,126100001.0
2006-05-02 21:12:00,0.68563,0.68563,0.68546,0.68558,277599993.0
2006-05-02 21:13:00,0.6856,0.68565,0.68552,0.68562,338299999.0
2006-05-02 21:14:00,0.68563,0.68563,0.68555,0.68558,532399999.0
2006-05-02 21:15:00,0.68557,0.68558,0.68546,0.68555,346699992.0
2006-05-02 21:16:00,0.68553,0.68561,0.6855,0.68561,445899999.0
2006-05-02 21:17:00,0.6856,0.68562,0.68556,0.68562,110600000.0
2006-05-02 21:18:00,0.6856,0.6857,0.6856,0.6857,99900001.0
2006-05-02 21:19:00,0.68568,0.6857,0.68565,0.68565,531499996.0
2006-05-02 21:20:00,0.68567,0.68576,0.68566,0.68567,1096100000.0
2006-05-02 21:21:00,0.68569,0.68569,0.68562,0.68565,262900004.0
2006-05-02 21:22:00,0.68569,0.68571,0.68563,0.68571,894400007.0
2006-05-02 21:23:00,0.68567,0.68568,0.68565,0.68567,98999999.0
2006-05-02 21:24:00,0.6857,0.6857,0.68565,0.68565,347400003.0
2006-05-02 21:25:00,0.68567,0.6857,0.68562,0.68567,343699989.0
2006-05-02 21:26:00,0.68571,0.68573,0.68569,0.68569,134099997.0
2006-05-02 21:27:00,0.68569,0.68573,0.68569,0.68571,194700002.0
2006-05-02 21:28:00,0.6857,0.6857,0.68563,0.68567,242300005.0
2006-05-02 21:29:00,0.68567,0.68567,0.68564,0.68566,137200002.0
2006-05-02 21:30:00,0.68565,0.68568,0.68565,0.68568,135599997.0
2006-05-02 21:31:00,0.68568,0.68569,0.68562,0.68568,162500000.0
2006-05-02 21:32:00,0.68568,0.68574,0.68565,0.68566,765699994.0
2006-05-02 21:33:00,0.68563,0.68566,0.68558,0.68562,519399999.0
2006-05-02 21:34:00,0.68561,0.68565,0.68558,0.68562,589200002.0
2006-05-02 21:35:00,0.68564,0.68564,0.68556,0.68558,310499997.0
2006-05-02 21:36:00,0.6856,0.68564,0.6856,0.6856,202699997.0
2006-05-02 21:37:00,0.68565,0.68569,0.68564,0.68565,295300003.0
2006-05-02 21:38:00,0.68562,0.68566,0.68558,0.68562,169099998.0
2006-05-02 21:39:00,0.68555,0.68562,0.68555,0.68562,188699998.0
2006-05-02 21:40:00,0.68557,0.68567,0.68557,0.68557,317899997.0
2006-05-02 21:41:00,0.68562,0.68567,0.68561,0.68567,143500004.0
2006-05-02 21:42:00,0.68565,0.68565,0.6856,0.68561,153900002.0
2006-05-02 21:43:00,0.68557,0.68562,0.68555,0.68558,259500002.0
2006-05-02 21:44:00,0.6856,0.68566,0.68559,0.68562,329200001.0
2006-05-02 21:45:00,0.68561,0.68562,0.68558,0.68558,86999999.0
2006-05-02 21:46:00,0.68554,0.68559,0.68552,0.68552,545800003.0
2006-05-02 21:47:00,0.6855,0.68556,0.6855,0.6855,330099995.0
2006-05-02 21:48:00,0.68547,0.68547,0.68532,0.68538,212900005.0
2006-05-02 21:49:00,0.68538,0.6854,0.68538,0.6854,284500005.0
2006-05-02 21:50:00,0.68538,0.6854,0.68535,0.6854,98800001.0
2006-05-02 21:51:00,0.68542,0.68546,0.68542,0.68542,331000003.0
2006-05-02 21:52:00,0.6854,0.68547,0.6854,0.6854,124000000.0
2006-05-02 21:53:00,0.68546,0.68548,0.68543,0.68543,114799996.0
2006-05-02 21:54:00,0.68543,0.68553,0.68543,0.68543,362099992.0
2006-05-02 21:55:00,0.68542,0.68546,0.68536,0.68536,130399997.0
2006-05-02 21:56:00,0.68537,0.68538,0.68535,0.68535,241100004.0
2006-05-02 21:57:00,0.68539,0.68545,0.68537,0.68542,314400002.0
2006-05-02 21:58:00,0.68541,0.68547,0.68541,0.68547,93200001.0
2006-05-02 21:59:00,0.68545,0.68552,0.68545,0.68551,525399997.0
2006-05-02 22:00:00,0.68555,0.68555,0.6855,0.68553,125199999.0
2006-05-02 22:01:00,0.68554,0.68555,0.68547,0.68551,316400001.0
2006-05-02 22:02:00,0.68548,0.68549,0.6854,0.6854,376000003.0
2006-05-02 22:03:00,0.6854,0.68546,0.68537,0.68543,499999992.0
2006-05-02 22:04:00,0.68543,0.68545,0.68537,0.68543,429699999.0
2006-05-02 22:05:00,0.6854,0.68555,0.6854,0.68555,161999996.0
2006-05-02 22:06:00,0.68559,0.68559,0.68553,0.68557,222199993.0
2006-05-02 22:07:00,0.68553,0.68555,0.68551,0.68555,63500000.0
2006-05-02 22:08:00,0.68555,0.68561,0.68553,0.68555,148799998.0
2006-05-02 22:09:00,0.68557,0.68563,0.68557,0.68563,137300005.0
2006-05-02 22:10:00,0.68565,0.6857,0.68565,0.68566,135700001.0
2006-05-02 22:11:00,0.68572,0.68574,0.6857,0.68572,110600000.0
2006-05-02 22:12:00,0.68573,0.68575,0.6857,0.68572,401000008.0
2006-05-02 22:13:00,0.68572,0.68572,0.68572,0.68572,77500001.0
2006-05-02 22:14:00,0.68571,0.68572,0.6857,0.68572,40100000.0
2006-05-02 22:15:00,0.6857,0.68573,0.68565,0.68567,716600007.0
2006-05-02 22:16:00,0.68567,0.6857,0.68563,0.68567,570300001.0
2006-05-02 22:17:00,0.68568,0.68568,0.68567,0.68567,33299999.0
2006-05-02 22:18:00,0.68566,0.68567,0.68556,0.68557,154199996.0
2006-05-02 22:19:00,0.68555,0.68557,0.68554,0.68557,77400001.0
2006-05-02 22:20:00,0.68551,0.68551,0.68535,0.68548,112400001.0
2006-05-02 22:21:00,0.68552,0.68555,0.68549,0.6855,493200000.0
2006-05-02 22:22:00,0.68552,0.68558,0.68551,0.68551,358899999.0
2006-05-02 22:23:00,0.68547,0.68554,0.68543,0.68543,354100001.0
2006-05-02 22:24:00,0.68545,0.6855,0.68542,0.68547,230899996.0
2006-05-02 22:25:00,0.68543,0.68546,0.68538,0.68545,289300000.0
2006-05-02 22:26:00,0.68541,0.68542,0.68537,0.68542,475600000.0
2006-05-02 22:27:00,0.68544,0.68546,0.68543,0.68543,97999996.0
2006-05-02 22:28:00,0.68542,0.68547,0.68542,0.68545,67300000.0
2006-05-02 22:29:00,0.6855,0.68553,0.68544,0.68545,233100000.0
2006-05-02 22:30:00,0.6855,0.68557,0.6855,0.68553,78999999.0
2006-05-02 22:31:00,0.68552,0.68554,0.68548,0.68553,25700000.0
2006-05-02 22:32:00,0.68558,0.68558,0.6855,0.6855,305099995.0
2006-05-02 22:33:00,0.6855,0.68555,0.6855,0.68553,296499995.0
2006-05-02 22:34:00,0.68552,0.68553,0.6855,0.68553,291400000.0
2006-05-02 22:35:00,0.6855,0.68555,0.68541,0.68555,286599994.0
2006-05-02 22:36:00,0.6856,0.68562,0.68558,0.6856,121000001.0
2006-05-02 22:37:00,0.68557,0.68557,0.6855,0.6855,321600000.0
2006-05-02 22:38:00,0.68553,0.68553,0.68552,0.68552,54200002.0
2006-05-02 22:39:00,0.68553,0.68556,0.68552,0.68556,259399997.0
2006-05-02 22:40:00,0.68555,0.68557,0.68553,0.68555,420300003.0
2006-05-02 22:41:00,0.68555,0.68559,0.68551,0.68559,196800002.0
2006-05-02 22:42:00,0.68551,0.68558,0.68551,0.68552,321299999.0
2006-05-02 22:43:00,0.68554,0.68555,0.68554,0.68555,16800000.0
2006-05-02 22:44:00,0.6856,0.68564,0.68558,0.68564,162899995.0
2006-05-02 22:45:00,0.68569,0.6857,0.68566,0.6857,173899996.0
2006-05-02 22:46:00,0.68566,0.68566,0.68554,0.6856,208299998.0
2006-05-02 22:47:00,0.68561,0.68561,0.68554,0.68554,146400000.0
2006-05-02 22:48:00,0.68557,0.68563,0.68553,0.68553,429899991.0
2006-05-02 22:49:00,0.68563,0.68563,0.68555,0.68555,222400001.0
2006-05-02 22:50:00,0.6856,0.68565,0.6856,0.68561,84700000.0
2006-05-02 22:51:00,0.68561,0.68561,0.68558,0.68561,77000001.0
2006-05-02 22:52:00,0.68563,0.68563,0.6856,0.6856,52100000.0
2006-05-02 22:53:00,0.6856,0.68567,0.68558,0.68559,152299999.0
2006-05-02 22:54:00,0.68552,0.6856,0.68551,0.68554,170000000.0
2006-05-02 22:55:00,0.68554,0.68558,0.68554,0.68556,117199998.0
2006-05-02 22:56:00,0.68554,0.68556,0.68548,0.68556,162200003.0
2006-05-02 22:57:00,0.68554,0.68556,0.68549,0.68556,106800000.0
2006-05-02 22:58:00,0.68557,0.68559,0.68548,0.6855,426599997.0
2006-05-02 22:59:00,0.6855,0.68553,0.68538,0.68538,206599999.0
2006-05-02 23:00:00,0.68525,0.68558,0.68525,0.68552,203000000.0
2006-05-02 23:01:00,0.68575,0.68584,0.68556,0.68562,92500002.0
2006-05-02 23:02:00,0.68567,0.6858,0.68554,0.68559,218199998.0
2006-05-02 23:03:00,0.68577,0.68577,0.68553,0.68562,98999999.0
2006-05-02 23:04:00,0.68556,0.68585,0.68549,0.68583,242699992.0
2006-05-02 23:05:00,0.68575,0.68578,0.68557,0.68569,162399994.0
2006-05-02 23:06:00,0.6859,0.68591,0.68561,0.68579,135699998.0
2006-05-02 23:07:00,0.68588,0.68588,0.68557,0.68571,165499999.0
2006-05-02 23:08:00,0.68555,0.68572,0.68555,0.68562,166900003.0
2006-05-02 23:09:00,0.6856,0.68592,0.68556,0.68577,190100000.0
2006-05-02 23:10:00,0.68548,0.68583,0.68543,0.68547,177000003.0
2006-05-02 23:11:00,0.68551,0.68578,0.68536,0.68562,268699995.0
2006-05-02 23:12:00,0.68555,0.68564,0.68549,0.68564,184700000.0
2006-05-02 23:13:00,0.68572,0.68578,0.68548,0.68555,217700001.0
2006-05-02 23:14:00,0.68556,0.68565,0.68547,0.68563,191499997.0
2006-05-02 23:15:00,0.68553,0.68562,0.6854,0.68557,273600005.0
2006-05-02 23:16:00,0.6854,0.6857,0.68531,0.68566,256299998.0
2006-05-02 23:17:00,0.6854,0.68563,0.68536,0.68546,228200002.0
2006-05-02 23:18:00,0.68559,0.68572,0.68547,0.68572,153800004.0
2006-05-02 23:19:00,0.68578,0.68578,0.68535,0.6854,217000000.0
2006-05-02 23:20:00,0.68546,0.68563,0.68539,0.68553,153000000.0
2006-05-02 23:21:00,0.68538,0.68565,0.68526,0.68563,149699998.0
2006-05-02 23:22:00,0.68549,0.68559,0.6854,0.68556,154499999.0
2006-05-02 23:23:00,0.6857,0.68574,0.68525,0.68557,272999998.0
2006-05-02 23:24:00,0.68564,0.68569,0.68546,0.68551,125499996.0
2006-05-02 23:25:00,0.68547,0.68553,0.68529,0.68553,183699997.0
2006-05-02 23:26:00,0.68539,0.68552,0.68535,0.68552,122600000.0
2006-05-02 23:27:00,0.68548,0.68567,0.68548,0.68555,149199999.0
2006-05-02 23:28:00,0.68552,0.68559,0.68544,0.68551,132199997.0
2006-05-02 23:29:00,0.68541,0.68558,0.6854,0.6855,234899998.0
2006-05-02 23:30:00,0.68553,0.6857,0.68539,0.68542,251800005.0
2006-05-02 23:31:00,0.6854,0.68577,0.68532,0.68577,179000004.0
2006-05-02 23:32:00,0.68542,0.68561,0.68532,0.68558,135900002.0
2006-05-02 23:33:00,0.68558,0.68566,0.68533,0.68542,227599999.0
2006-05-02 23:34:00,0.68545,0.68553,0.68529,0.68532,101500001.0
2006-05-02 23:35:00,0.68532,0.6856,0.68532,0.6855,182700002.0
2006-05-02 23:36:00,0.68547,0.68553,0.68534,0.68538,259699997.0
2006-05-02 23:37:00,0.68543,0.68557,0.68527,0.68527,173699999.0
2006-05-02 23:38:00,0.68528,0.68556,0.68528,0.6854,199700001.0
2006-05-02 23:39:00,0.68552,0.68558,0.68538,0.68541,137200000.0
2006-05-02 23:40:00,0.68548,0.68557,0.68536,0.6854,219900005.0
2006-05-02 23:41:00,0.68537,0.68557,0.68534,0.6854,146500001.0
2006-05-02 23:42:00,0.68555,0.68569,0.6855,0.68569,143299996.0
2006-05-02 23:43:00,0.68552,0.68552,0.68542,0.68542,86900001.0
2006-05-02 23:44:00,0.68542,0.68544,0.68537,0.68544,66399999.0
2006-05-02 23:45:00,0.68545,0.68552,0.68543,0.68543,180400002.0
2006-05-02 23:46:00,0.68545,0.68545,0.68545,0.68545,8000000.0
2006-05-02 23:47:00,0.68545,0.68545,0.68543,0.68543,11700000.0
2006-05-02 23:48:00,0.68546,0.6855,0.68546,0.68547,119700003.0
2006-05-02 23:49:00,0.68552,0.68552,0.68548,0.68549,120499997.0
2006-05-02 23:50:00,0.68546,0.68553,0.68546,0.68548,121099999.0
2006-05-02 23:51:00,0.6855,0.6855,0.68545,0.68545,39700000.0
2006-05-02 23:52:00,0.68544,0.68552,0.68544,0.68548,96900001.0
2006-05-02 23:53:00,0.68541,0.68541,0.68534,0.68534,120400003.0
2006-05-02 23:54:00,0.68538,0.68542,0.68536,0.68536,113199998.0
2006-05-02 23:55:00,0.6854,0.6854,0.68535,0.6854,96200001.0
2006-05-02 23:56:00,0.68538,0.6854,0.68535,0.68537,275000002.0
2006-05-02 23:57:00,0.68542,0.68549,0.68539,0.68539,217999999.0
2006-05-02 23:58:00,0.68527,0.68527,0.68488,0.68488,21500000.0
2006-05-02 23:59:00,0.68502,0.68505,0.68502,0.68505,114700001.0
2006-05-03 00:00:00,0.68502,0.68507,0.685,0.685,121000002.0
2006-05-03 00:01:00,0.68503,0.68507,0.685,0.68507,113500000.0
2006-05-03 00:02:00,0.68507,0.68507,0.68503,0.68503,28699999.0
2006-05-03 00:03:00,0.68505,0.68505,0.68505,0.68505,35000000.0
2006-05-03 00:04:00,0.68509,0.68524,0.68509,0.68524,75900000.0
2006-05-03 00:05:00,0.68525,0.68538,0.68519,0.68538,72600000.0
2006-05-03 00:06:00,0.68537,0.6854,0.68518,0.6854,118700003.0
2006-05-03 00:07:00,0.68542,0.68545,0.6854,0.6854,207800003.0
2006-05-03 00:08:00,0.68515,0.68538,0.68515,0.68538,210700000.0
2006-05-03 00:09:00,0.68538,0.68538,0.6852,0.68528,101200002.0
2006-05-03 00:10:00,0.6853,0.6853,0.6852,0.68527,132600004.0
2006-05-03 00:11:00,0.6853,0.6853,0.6852,0.68524,72499999.0
2006-05-03 00:12:00,0.6853,0.68541,0.68518,0.68541,98500000.0
2006-05-03 00:13:00,0.68534,0.68534,0.68519,0.68519,40000000.0
2006-05-03 00:14:00,0.68508,0.68508,0.68507,0.68507,48300000.0
2006-05-03 00:15:00,0.68514,0.68531,0.68514,0.68531,90300002.0
2006-05-03 00:16:00,0.68526,0.68532,0.68517,0.68532,202900000.0
2006-05-03 00:17:00,0.68529,0.68529,0.68517,0.68529,144599999.0
2006-05-03 00:18:00,0.68525,0.68531,0.68517,0.68531,153200003.0
2006-05-03 00:19:00,0.68529,0.68535,0.68517,0.68535,71700001.0
2006-05-03 00:20:00,0.68542,0.68548,0.68542,0.68548,29500000.0
2006-05-03 00:21:00,0.68544,0.68544,0.6852,0.68544,280400000.0
2006-05-03 00:22:00,0.6855,0.68554,0.68538,0.68554,65600001.0
2006-05-03 00:23:00,0.6855,0.6855,0.68527,0.68547,172199999.0
2006-05-03 00:24:00,0.6855,0.6855,0.68517,0.68522,225900001.0
2006-05-03 00:25:00,0.68524,0.68547,0.68524,0.6853,130400002.0
2006-05-03 00:26:00,0.68531,0.6855,0.68526,0.6855,38600001.0
2006-05-03 00:27:00,0.68558,0.68558,0.6853,0.6853,66700001.0
2006-05-03 00:28:00,0.68524,0.68524,0.68518,0.68518,184099995.0
2006-05-03 00:29:00,0.68519,0.6852,0.68514,0.68517,38200000.0
2006-05-03 00:30:00,0.68523,0.68523,0.68513,0.68518,179599999.0
2006-05-03 00:31:00,0.68518,0.6852,0.68518,0.6852,56799998.0
2006-05-03 00:32:00,0.6852,0.68522,0.68518,0.68522,125599999.0
2006-05-03 00:33:00,0.68515,0.6852,0.68515,0.6852,131599999.0
2006-05-03 00:34:00,0.68515,0.68521,0.68515,0.68516,233000002.0
2006-05-03 00:35:00,0.6851,0.6852,0.6851,0.6852,112699997.0
2006-05-03 00:36:00,0.68516,0.68519,0.68513,0.68519,131100000.0
2006-05-03 00:37:00,0.6852,0.6852,0.68517,0.68517,11200000.0
2006-05-03 00:38:00,0.68517,0.68517,0.68517,0.68517,74900002.0
2006-05-03 00:39:00,0.68515,0.6852,0.68515,0.6852,49499998.0
2006-05-03 00:40:00,0.6852,0.6852,0.68513,0.68515,59300000.0
2006-05-03 00:41:00,0.6852,0.68522,0.68515,0.6852,195000002.0
2006-05-03 00:42:00,0.6853,0.68539,0.6853,0.68539,33500001.0
2006-05-03 00:43:00,0.68551,0.68554,0.68528,0.68532,261799995.0
2006-05-03 00:44:00,0.68531,0.68531,0.68521,0.68526,200700003.0
2006-05-03 00:45:00,0.68542,0.68558,0.68542,0.68558,39500000.0
2006-05-03 00:46:00,0.68571,0.68571,0.68542,0.68563,143300000.0
2006-05-03 00:47:00,0.68571,0.68572,0.6854,0.68561,153000001.0
2006-05-03 00:48:00,0.68555,0.68563,0.68541,0.68563,142199999.0
2006-05-03 00:49:00,0.68564,0.68564,0.68541,0.6856,125999999.0
2006-05-03 00:50:00,0.68561,0.6857,0.68544,0.6857,195099996.0
2006-05-03 00:51:00,0.68563,0.68566,0.68542,0.68566,121200002.0
2006-05-03 00:52:00,0.6856,0.6856,0.68546,0.68558,83100001.0
2006-05-03 00:53:00,0.68556,0.6856,0.68548,0.6856,142100005.0
2006-05-03 00:54:00,0.68561,0.68561,0.68546,0.6856,122800002.0
2006-05-03 00:55:00,0.68561,0.68564,0.68546,0.68564,120600003.0
2006-05-03 00:56:00,0.68561,0.68561,0.68538,0.68538,158800002.0
2006-05-03 00:57:00,0.68542,0.68561,0.68542,0.6856,85999999.0
2006-05-03 00:58:00,0.68568,0.68573,0.68568,0.68571,108499998.0
2006-05-03 00:59:00,0.68559,0.68565,0.68551,0.68565,96800003.0
2006-05-03 01:00:00,0.68579,0.68583,0.68579,0.68583,32899998.0
2006-05-03 01:01:00,0.68577,0.68592,0.68562,0.68592,81200000.0
2006-05-03 01:02:00,0.68602,0.68603,0.68597,0.68603,158600005.0
2006-05-03 01:03:00,0.68603,0.68615,0.68603,0.68615,355199996.0
2006-05-03 01:04:00,0.68615,0.6862,0.68611,0.68615,227399996.0
2006-05-03 01:05:00,0.68615,0.68617,0.68613,0.68615,123900003.0
2006-05-03 01:06:00,0.68614,0.68614,0.68609,0.6861,102399998.0
2006-05-03 01:07:00,0.68605,0.6861,0.68601,0.68601,134899997.0
2006-05-03 01:08:00,0.68605,0.68611,0.68605,0.68605,87999999.0
2006-05-03 01:09:00,0.68604,0.68604,0.68597,0.68598,182400000.0
2006-05-03 01:10:00,0.68602,0.68608,0.686,0.68603,274000006.0
2006-05-03 01:11:00,0.68601,0.68604,0.68597,0.686,231899997.0
2006-05-03 01:12:00,0.68597,0.68599,0.68592,0.68593,184500000.0
2006-05-03 01:13:00,0.68591,0.68595,0.68589,0.68595,182700003.0
2006-05-03 01:14:00,0.68593,0.68598,0.68593,0.68598,144200001.0
2006-05-03 01:15:00,0.68597,0.68605,0.68597,0.68598,231200000.0
2006-05-03 01:16:00,0.68598,0.686,0.68595,0.686,125399997.0
2006-05-03 01:17:00,0.68598,0.68598,0.68594,0.68594,91900003.0
2006-05-03 01:18:00,0.68593,0.68602,0.68593,0.686,116600000.0
2006-05-03 01:19:00,0.68599,0.68601,0.68595,0.68595,192500001.0
2006-05-03 01:20:00,0.68595,0.68599,0.68593,0.68599,203700003.0
2006-05-03 01:21:00,0.68598,0.68598,0.68595,0.68596,54399998.0
2006-05-03 01:22:00,0.686,0.686,0.68595,0.68599,38200001.0
2006-05-03 01:23:00,0.686,0.686,0.68598,0.68598,47000000.0
2006-05-03 01:24:00,0.68594,0.68594,0.68594,0.68594,26800000.0
2006-05-03 01:25:00,0.68588,0.68588,0.68586,0.68588,98699999.0
2006-05-03 01:26:00,0.68589,0.68589,0.68584,0.68584,76500000.0
2006-05-03 01:27:00,0.68594,0.68602,0.68594,0.68595,121700001.0
2006-05-03 01:28:00,0.68601,0.68601,0.68595,0.68597,35900001.0
2006-05-03 01:29:00,0.68603,0.68608,0.68603,0.68608,114000005.0
2006-05-03 01:30:00,0.686,0.68619,0.68592,0.68598,349100002.0
2006-05-03 01:31:00,0.68598,0.6863,0.68598,0.6863,93399998.0
2006-05-03 01:32:00,0.68628,0.68634,0.68626,0.68629,265799999.0
2006-05-03 01:33:00,0.68626,0.68629,0.68625,0.68626,79500000.0
2006-05-03 01:34:00,0.6863,0.68638,0.68627,0.68638,216400004.0
2006-05-03 01:35:00,0.6863,0.6863,0.68612,0.68612,205500003.0
2006-05-03 01:36:00,0.68609,0.68639,0.68606,0.68636,250099998.0
2006-05-03 01:37:00,0.68635,0.68645,0.68626,0.68645,108900002.0
2006-05-03 01:38:00,0.68646,0.68659,0.6864,0.6864,122399999.0
2006-05-03 01:39:00,0.68639,0.68647,0.68633,0.68647,102299999.0
2006-05-03 01:40:00,0.68645,0.68665,0.68645,0.68658,200699997.0
2006-05-03 01:41:00,0.68657,0.68657,0.68646,0.68648,168000004.0
2006-05-03 01:42:00,0.6865,0.68655,0.68644,0.68644,66700000.0
2006-05-03 01:43:00,0.68648,0.6865,0.68648,0.6865,27100000.0
2006-05-03 01:44:00,0.68653,0.68654,0.68647,0.68652,118200002.0
2006-05-03 01:45:00,0.68653,0.68656,0.68642,0.68646,221699996.0
2006-05-03 01:46:00,0.68654,0.68658,0.68651,0.68651,95400000.0
2006-05-03 01:47:00,0.68655,0.68661,0.68654,0.68654,52900001.0
2006-05-03 01:48:00,0.68648,0.68658,0.68648,0.68658,152800002.0
2006-05-03 01:49:00,0.68655,0.68656,0.68648,0.6865,199699995.0
2006-05-03 01:50:00,0.6865,0.68656,0.68645,0.68648,190700004.0
2006-05-03 01:51:00,0.68647,0.68653,0.68647,0.6865,149500000.0
2006-05-03 01:52:00,0.68648,0.68649,0.68645,0.68649,58800001.0
2006-05-03 01:53:00,0.68648,0.68655,0.68648,0.68652,72199999.0
2006-05-03 01:54:00,0.68647,0.68649,0.68636,0.68643,115099999.0
2006-05-03 01:55:00,0.6864,0.6864,0.68634,0.68637,86000000.0
2006-05-03 01:56:00,0.68635,0.68635,0.68626,0.68628,153499998.0
2006-05-03 01:57:00,0.68626,0.68633,0.68625,0.68633,118600002.0
2006-05-03 01:58:00,0.68631,0.68631,0.6863,0.68631,48099999.0
2006-05-03 01:59:00,0.68633,0.6864,0.68633,0.68634,116399998.0
2006-05-03 02:00:00,0.68629,0.68636,0.68628,0.68628,214499996.0
2006-05-03 02:01:00,0.68633,0.68634,0.68625,0.68627,199199993.0
2006-05-03 02:02:00,0.68622,0.68626,0.68619,0.68625,186300001.0
2006-05-03 02:03:00,0.68623,0.68629,0.68623,0.68629,48700002.0
2006-05-03 02:04:00,0.68634,0.68642,0.68631,0.6864,205500001.0
2006-05-03 02:05:00,0.68638,0.68638,0.68625,0.68633,157299997.0
2006-05-03 02:06:00,0.68633,0.68642,0.68633,0.68635,90199999.0
2006-05-03 02:07:00,0.68639,0.68639,0.68626,0.68626,139299999.0
2006-05-03 02:08:00,0.68622,0.68626,0.68619,0.68623,136600000.0
2006-05-03 02:09:00,0.68631,0.68631,0.68628,0.68631,121400004.0
2006-05-03 02:10:00,0.68631,0.68631,0.68626,0.68627,157400002.0
2006-05-03 02:11:00,0.68632,0.68633,0.68632,0.68633,38300000.0
2006-05-03 02:12:00,0.6863,0.68632,0.6863,0.68632,23300001.0
2006-05-03 02:13:00,0.68627,0.68637,0.68625,0.68627,96100000.0
2006-05-03 02:14:00,0.68624,0.6863,0.68624,0.68627,121599998.0
2006-05-03 02:15:00,0.68627,0.68636,0.68625,0.68635,141600000.0
2006-05-03 02:16:00,0.68633,0.68633,0.68617,0.68617,165099998.0
2006-05-03 02:17:00,0.68615,0.6862,0.68615,0.6862,97400001.0
2006-05-03 02:18:00,0.68627,0.68636,0.68624,0.68625,126200000.0
2006-05-03 02:19:00,0.68625,0.6863,0.68625,0.6863,118699999.0
2006-05-03 02:20:00,0.68627,0.68633,0.68627,0.6863,121299999.0
2006-05-03 02:21:00,0.68626,0.68633,0.68623,0.68633,212799998.0
2006-05-03 02:22:00,0.68626,0.68631,0.68626,0.68631,74200000.0
2006-05-03 02:23:00,0.68629,0.68629,0.68623,0.68623,153199998.0
2006-05-03 02:24:00,0.68624,0.68627,0.68619,0.6862,180000003.0
2006-05-03 02:25:00,0.6862,0.68624,0.68613,0.68613,129100003.0
2006-05-03 02:26:00,0.68615,0.68621,0.68613,0.68613,107999999.0
2006-05-03 02:27:00,0.68612,0.68621,0.68612,0.68614,231600000.0
2006-05-03 02:28:00,0.6862,0.68623,0.68615,0.68615,104400003.0
2006-05-03 02:29:00,0.68617,0.6862,0.68615,0.6862,88800001.0
2006-05-03 02:30:00,0.68617,0.68624,0.68617,0.68624,105800000.0
2006-05-03 02:31:00,0.6862,0.68628,0.6862,0.68625,146700002.0
2006-05-03 02:32:00,0.68625,0.68625,0.68619,0.6862,148499999.0
2006-05-03 02:33:00,0.68622,0.68628,0.68622,0.68628,73700001.0
2006-05-03 02:34:00,0.68629,0.68637,0.68629,0.68636,87299997.0
2006-05-03 02:35:00,0.68637,0.68639,0.68635,0.68639,38300001.0
2006-05-03 02:36:00,0.68638,0.6864,0.68635,0.68638,170599996.0
2006-05-03 02:37:00,0.68638,0.6864,0.68637,0.6864,93199998.0
2006-05-03 02:38:00,0.68642,0.68642,0.68637,0.68639,104499999.0
2006-05-03 02:39:00,0.68638,0.68638,0.68635,0.68635,29600000.0
2006-05-03 02:40:00,0.6864,0.6864,0.68635,0.6864,61500000.0
2006-05-03 02:41:00,0.68635,0.68642,0.68634,0.68637,88099999.0
2006-05-03 02:42:00,0.68629,0.68632,0.68628,0.68632,72800002.0
2006-05-03 02:43:00,0.68635,0.68635,0.68628,0.68628,18600000.0
2006-05-03 02:44:00,0.68632,0.68638,0.6863,0.68638,92000001.0
2006-05-03 02:45:00,0.68634,0.68636,0.68632,0.68632,87600002.0
2006-05-03 02:46:00,0.68635,0.68635,0.6863,0.68632,74099998.0
2006-05-03 02:47:00,0.68632,0.68632,0.68632,0.68632,37400001.0
2006-05-03 02:48:00,0.68632,0.68633,0.6863,0.6863,54299998.0
2006-05-03 02:49:00,0.68633,0.68633,0.68629,0.68629,59800001.0
2006-05-03 02:50:00,0.68627,0.68633,0.68627,0.68633,109799998.0
2006-05-03 02:51:00,0.68635,0.68641,0.68632,0.68636,177200001.0
2006-05-03 02:52:00,0.68638,0.68639,0.68631,0.68632,125800000.0
2006-05-03 02:53:00,0.68632,0.68632,0.68629,0.68631,157399997.0
2006-05-03 02:54:00,0.68631,0.68635,0.68629,0.68632,182700003.0
2006-05-03 02:55:00,0.68629,0.68634,0.68628,0.68634,91400002.0
2006-05-03 02:56:00,0.68637,0.68638,0.6863,0.68635,151200002.0
2006-05-03 02:57:00,0.68633,0.68637,0.68633,0.68637,33499999.0
2006-05-03 02:58:00,0.6864,0.6864,0.68634,0.68638,98199999.0
2006-05-03 02:59:00,0.68634,0.68638,0.68631,0.68637,127600000.0
2006-05-03 03:00:00,0.68642,0.68645,0.68639,0.68639,111900001.0
2006-05-03 03:01:00,0.68635,0.6864,0.68635,0.68637,125900000.0
2006-05-03 03:02:00,0.68646,0.68663,0.68646,0.68661,119699998.0
2006-05-03 03:03:00,0.68667,0.6867,0.68662,0.68666,224600001.0
2006-05-03 03:04:00,0.68666,0.68671,0.68662,0.68665,169899998.0
2006-05-03 03:05:00,0.68668,0.68672,0.6866,0.68666,156700002.0
2006-05-03 03:06:00,0.68668,0.68668,0.68657,0.68664,91400000.0
2006-05-03 03:07:00,0.6866,0.68664,0.68659,0.68664,154500000.0
2006-05-03 03:08:00,0.68666,0.68666,0.68654,0.68661,200400001.0
2006-05-03 03:09:00,0.68666,0.68669,0.68663,0.68664,26600000.0
2006-05-03 03:10:00,0.6867,0.6867,0.68665,0.68668,109400002.0
2006-05-03 03:11:00,0.6867,0.68671,0.68651,0.68651,129900001.0
2006-05-03 03:12:00,0.68651,0.68657,0.6865,0.68653,68400001.0
2006-05-03 03:13:00,0.68651,0.68652,0.68651,0.68652,66500000.0
2006-05-03 03:14:00,0.68648,0.68648,0.68644,0.68644,66600001.0
2006-05-03 03:15:00,0.68643,0.68649,0.68638,0.6864,87099998.0
2006-05-03 03:16:00,0.68647,0.68648,0.68644,0.68645,67800003.0
2006-05-03 03:17:00,0.68647,0.68647,0.68641,0.68647,85200000.0
2006-05-03 03:18:00,0.68645,0.6865,0.68641,0.6865,124400000.0
2006-05-03 03:19:00,0.6865,0.6865,0.68642,0.68646,197899996.0
2006-05-03 03:20:00,0.68645,0.6865,0.68643,0.6865,132100002.0
2006-05-03 03:21:00,0.68652,0.68654,0.68648,0.68654,128600003.0
2006-05-03 03:22:00,0.6865,0.6865,0.6865,0.6865,53500000.0
2006-05-03 03:23:00,0.68647,0.68651,0.68647,0.68648,178700000.0
2006-05-03 03:24:00,0.68652,0.68655,0.68649,0.68651,171499998.0
2006-05-03 03:25:00,0.68647,0.68647,0.68647,0.68647,55299999.0
2006-05-03 03:26:00,0.6865,0.6865,0.68648,0.68648,5600000.0
2006-05-03 03:27:00,0.68646,0.68646,0.68637,0.68644,109399998.0
2006-05-03 03:28:00,0.68649,0.68652,0.68632,0.68636,217100002.0
2006-05-03 03:29:00,0.68634,0.68647,0.68634,0.68647,74899999.0
2006-05-03 03:30:00,0.68658,0.6866,0.68652,0.68656,268600002.0
2006-05-03 03:31:00,0.68658,0.68658,0.68645,0.68645,116700001.0
2006-05-03 03:32:00,0.68643,0.68653,0.68643,0.68653,124599997.0
2006-05-03 03:33:00,0.68641,0.68654,0.68641,0.68654,74400000.0
2006-05-03 03:34:00,0.68658,0.68667,0.68655,0.68659,176900004.0
2006-05-03 03:35:00,0.68658,0.68664,0.68658,0.68664,165400000.0
2006-05-03 03:36:00,0.68665,0.68665,0.68663,0.68663,23100001.0
2006-05-03 03:37:00,0.68663,0.68666,0.6866,0.68663,101400002.0
2006-05-03 03:38:00,0.68664,0.68664,0.6866,0.6866,213400002.0
2006-05-03 03:39:00,0.68658,0.68662,0.68658,0.68662,9100000.0
2006-05-03 03:40:00,0.68658,0.68661,0.68657,0.68657,59800000.0
2006-05-03 03:41:00,0.68651,0.68666,0.68651,0.68651,244100002.0
2006-05-03 03:42:00,0.68657,0.68661,0.68656,0.68657,89199996.0
2006-05-03 03:43:00,0.68656,0.68658,0.68656,0.68656,31300000.0
2006-05-03 03:44:00,0.68653,0.68654,0.68648,0.68654,285100000.0
2006-05-03 03:45:00,0.68653,0.68653,0.68647,0.68653,108200002.0
2006-05-03 03:46:00,0.68643,0.68643,0.68626,0.68639,96099999.0
2006-05-03 03:47:00,0.68647,0.68647,0.68647,0.68647,12700000.0
2006-05-03 03:48:00,0.68651,0.68659,0.68651,0.68659,58400000.0
2006-05-03 03:49:00,0.68659,0.68659,0.68651,0.68653,94900002.0
2006-05-03 03:50:00,0.68649,0.68656,0.68649,0.68653,81300002.0
2006-05-03 03:51:00,0.68652,0.68653,0.68648,0.68652,167499998.0
2006-05-03 03:52:00,0.68647,0.68656,0.68647,0.68654,57800000.0
2006-05-03 03:53:00,0.68656,0.68656,0.68649,0.68649,35100001.0
2006-05-03 03:54:00,0.68653,0.68655,0.68649,0.68655,203799998.0
2006-05-03 03:55:00,0.68653,0.68655,0.68653,0.68653,110499999.0
2006-05-03 03:56:00,0.68653,0.68653,0.68645,0.68645,59799999.0
2006-05-03 03:57:00,0.68648,0.68648,0.68644,0.68646,114399999.0
2006-05-03 03:58:00,0.68642,0.68648,0.68642,0.68646,207599997.0
2006-05-03 03:59:00,0.68649,0.68653,0.68642,0.68648,107599998.0
2006-05-03 04:00:00,0.68652,0.68652,0.68651,0.68651,25200001.0
2006-05-03 04:01:00,0.68649,0.68655,0.68645,0.68655,194800003.0
2006-05-03 04:02:00,0.68653,0.68653,0.68649,0.68653,264999998.0
2006-05-03 04:03:00,0.68657,0.68658,0.6865,0.68657,270199995.0
2006-05-03 04:04:00,0.68656,0.68659,0.68655,0.68658,154800003.0
2006-05-03 04:05:00,0.68657,0.6866,0.68652,0.68655,206599999.0
2006-05-03 04:06:00,0.68653,0.68653,0.68653,0.68653,10400000.0
2006-05-03 04:07:00,0.68652,0.68663,0.68651,0.68653,241200003.0
2006-05-03 04:08:00,0.68653,0.68659,0.68653,0.68654,151999998.0
2006-05-03 04:09:00,0.68653,0.68655,0.68649,0.68654,155300001.0
2006-05-03 04:10:00,0.68653,0.68656,0.6865,0.68656,206500003.0
2006-05-03 04:11:00,0.68656,0.6866,0.68651,0.68651,124000001.0
2006-05-03 04:12:00,0.68654,0.68659,0.68654,0.68655,131900001.0
2006-05-03 04:13:00,0.68657,0.68659,0.68653,0.68653,161000002.0
2006-05-03 04:14:00,0.68653,0.68659,0.68652,0.68654,148700003.0
2006-05-03 04:15:00,0.68655,0.68657,0.68649,0.68655,170500003.0
2006-05-03 04:16:00,0.68651,0.68652,0.68651,0.68652,43400000.0
2006-05-03 04:17:00,0.68647,0.68656,0.68647,0.68653,164300000.0
2006-05-03 04:18:00,0.68652,0.68661,0.6865,0.68658,67399998.0
2006-05-03 04:19:00,0.68661,0.68665,0.68661,0.68661,234600001.0
2006-05-03 04:20:00,0.68664,0.68671,0.68664,0.68667,42600001.0
2006-05-03 04:21:00,0.68661,0.68662,0.68661,0.68662,30299999.0
2006-05-03 04:22:00,0.6866,0.68663,0.68655,0.68655,217399998.0
2006-05-03 04:23:00,0.68666,0.68671,0.68666,0.68671,58200002.0
2006-05-03 04:24:00,0.68675,0.68679,0.6867,0.68672,130899999.0
2006-05-03 04:25:00,0.68668,0.68668,0.68667,0.68667,19900000.0
2006-05-03 04:26:00,0.68657,0.68667,0.68657,0.68662,60599998.0
2006-05-03 04:27:00,0.6866,0.68663,0.68652,0.68652,167299997.0
2006-05-03 04:28:00,0.68653,0.68656,0.68647,0.68647,237399997.0
2006-05-03 04:29:00,0.68638,0.68638,0.68632,0.68632,21500001.0
2006-05-03 04:30:00,0.68623,0.68628,0.68622,0.68623,94100001.0
2006-05-03 04:31:00,0.68622,0.68624,0.6861,0.6861,196999998.0
2006-05-03 04:32:00,0.68601,0.68601,0.68587,0.6859,189000005.0
2006-05-03 04:33:00,0.68578,0.68582,0.68575,0.68581,254000003.0
2006-05-03 04:34:00,0.68573,0.68573,0.68564,0.68564,135699996.0
2006-05-03 04:35:00,0.68558,0.68564,0.68556,0.68564,97999998.0
2006-05-03 04:36:00,0.68572,0.68574,0.6856,0.68567,178600001.0
2006-05-03 04:37:00,0.68574,0.68583,0.6857,0.6858,295199995.0
2006-05-03 04:38:00,0.68579,0.68579,0.68566,0.68577,184700003.0
2006-05-03 04:39:00,0.68572,0.68575,0.6856,0.68562,205099999.0
2006-05-03 04:40:00,0.68564,0.68578,0.68564,0.6857,116699998.0
2006-05-03 04:41:00,0.68568,0.68572,0.68567,0.68568,197000000.0
2006-05-03 04:42:00,0.68569,0.68578,0.68569,0.68578,95200001.0
2006-05-03 04:43:00,0.68576,0.68578,0.68572,0.68572,137599996.0
2006-05-03 04:44:00,0.6857,0.6858,0.6857,0.68574,302699999.0
2006-05-03 04:45:00,0.68568,0.68575,0.68566,0.6857,110799998.0
2006-05-03 04:46:00,0.68569,0.68571,0.68565,0.6857,217600001.0
2006-05-03 04:47:00,0.6857,0.6857,0.68567,0.6857,151599996.0
2006-05-03 04:48:00,0.68573,0.68574,0.68571,0.68571,41300000.0
2006-05-03 04:49:00,0.68572,0.68576,0.6857,0.68571,139800000.0
2006-05-03 04:50:00,0.68566,0.68571,0.68561,0.68567,122199998.0
2006-05-03 04:51:00,0.68569,0.6857,0.68569,0.6857,69600000.0
2006-05-03 04:52:00,0.68569,0.6857,0.68564,0.6857,44799999.0
2006-05-03 04:53:00,0.68572,0.68583,0.68572,0.68582,101400003.0
2006-05-03 04:54:00,0.68581,0.68581,0.68578,0.6858,202200002.0
2006-05-03 04:55:00,0.68577,0.68586,0.68577,0.68578,107599996.0
2006-05-03 04:56:00,0.68576,0.68585,0.68573,0.68585,252299997.0
2006-05-03 04:57:00,0.68576,0.68579,0.6857,0.68575,149900002.0
2006-05-03 04:58:00,0.68574,0.6858,0.68571,0.68575,174900004.0
2006-05-03 04:59:00,0.68572,0.68572,0.68565,0.68568,143000002.0
2006-05-03 05:00:00,0.68565,0.6857,0.68565,0.6857,82700000.0
2006-05-03 05:01:00,0.68566,0.68566,0.68549,0.68553,55500001.0
2006-05-03 05:02:00,0.68559,0.68576,0.68559,0.68576,78100002.0
2006-05-03 05:03:00,0.68582,0.68594,0.68582,0.68591,166900001.0
2006-05-03 05:04:00,0.68591,0.68599,0.68588,0.6859,178100001.0
2006-05-03 05:05:00,0.68593,0.68599,0.68591,0.68594,235299998.0
2006-05-03 05:06:00,0.68597,0.68598,0.68592,0.68595,97199998.0
2006-05-03 05:07:00,0.68594,0.68597,0.68589,0.68593,321700004.0
2006-05-03 05:08:00,0.68592,0.68595,0.68587,0.68587,81300000.0
2006-05-03 05:09:00,0.68589,0.68599,0.68589,0.68598,129299999.0
2006-05-03 05:10:00,0.68594,0.68596,0.68586,0.68587,232400000.0
2006-05-03 05:11:00,0.6859,0.68597,0.6859,0.6859,193499995.0
2006-05-03 05:12:00,0.68598,0.68598,0.68593,0.68593,11600000.0
2006-05-03 05:13:00,0.68593,0.68595,0.68588,0.68595,169000000.0
2006-05-03 05:14:00,0.68597,0.68598,0.68591,0.68593,115500000.0
2006-05-03 05:15:00,0.68593,0.68593,0.68593,0.68593,13600000.0
2006-05-03 05:16:00,0.68594,0.68598,0.68588,0.68598,106899999.0
2006-05-03 05:17:00,0.68598,0.68602,0.68598,0.686,187300002.0
2006-05-03 05:18:00,0.68598,0.68607,0.68597,0.68597,191399997.0
2006-05-03 05:19:00,0.68602,0.68603,0.68602,0.68603,67799999.0
2006-05-03 05:20:00,0.686,0.68605,0.68598,0.68601,188600004.0
2006-05-03 05:21:00,0.68601,0.68605,0.686,0.68603,173799997.0
2006-05-03 05:22:00,0.68603,0.68605,0.68597,0.68597,63700000.0
2006-05-03 05:23:00,0.68605,0.68605,0.68598,0.68604,49300000.0
2006-05-03 05:24:00,0.68607,0.68609,0.68601,0.68601,178599998.0
2006-05-03 05:25:00,0.68603,0.68603,0.686,0.686,81599998.0
2006-05-03 05:26:00,0.68598,0.68603,0.68595,0.68595,105099998.0
2006-05-03 05:27:00,0.686,0.68601,0.686,0.68601,93400002.0
2006-05-03 05:28:00,0.68601,0.68602,0.68596,0.68598,129099998.0
2006-05-03 05:29:00,0.68601,0.68601,0.68594,0.68594,61700001.0
2006-05-03 05:30:00,0.68593,0.68595,0.6859,0.6859,51699998.0
2006-05-03 05:31:00,0.6859,0.68593,0.6859,0.68593,23900000.0
2006-05-03 05:32:00,0.6859,0.68595,0.6859,0.68593,211199999.0
2006-05-03 05:33:00,0.68589,0.68599,0.68589,0.68599,178400002.0
2006-05-03 05:34:00,0.68595,0.68602,0.68595,0.686,130999998.0
2006-05-03 05:35:00,0.68603,0.68603,0.68599,0.68603,80300003.0
2006-05-03 05:36:00,0.68601,0.68601,0.686,0.686,21600000.0
2006-05-03 05:37:00,0.68597,0.68597,0.68592,0.68595,75400001.0
2006-05-03 05:38:00,0.68595,0.68598,0.68595,0.68598,26300000.0
2006-05-03 05:39:00,0.68595,0.68595,0.68593,0.68593,58400000.0
2006-05-03 05:40:00,0.68598,0.68598,0.68592,0.68595,43900000.0
2006-05-03 05:41:00,0.68595,0.68595,0.68593,0.68595,72900002.0
2006-05-03 05:42:00,0.68593,0.68595,0.68593,0.68595,77900002.0
2006-05-03 05:43:00,0.68593,0.68593,0.68593,0.68593,24700001.0
2006-05-03 05:44:00,0.68598,0.68598,0.68595,0.68595,108500001.0
2006-05-03 05:45:00,0.68593,0.68595,0.68588,0.68588,116499999.0
2006-05-03 05:46:00,0.68595,0.68595,0.68595,0.68595,66099998.0
2006-05-03 05:47:00,0.6859,0.68602,0.6859,0.68595,143800001.0
2006-05-03 05:48:00,0.68595,0.68596,0.68595,0.68596,19100001.0
2006-05-03 05:49:00,0.686,0.68603,0.68595,0.68595,106299999.0
2006-05-03 05:50:00,0.68598,0.68599,0.68596,0.68596,140899997.0
2006-05-03 05:51:00,0.68598,0.68598,0.6859,0.68595,126999999.0
2006-05-03 05:52:00,0.68593,0.68595,0.68588,0.68595,124800000.0
2006-05-03 05:53:00,0.68595,0.68599,0.68592,0.68594,143199999.0
2006-05-03 05:54:00,0.68592,0.686,0.68592,0.68597,188999995.0
2006-05-03 05:55:00,0.68595,0.68595,0.68592,0.68592,102299998.0
2006-05-03 05:56:00,0.68592,0.68598,0.68592,0.68598,54199999.0
2006-05-03 05:57:00,0.68593,0.686,0.68593,0.68597,169100000.0
2006-05-03 05:58:00,0.68597,0.68597,0.68583,0.68583,106800004.0
2006-05-03 05:59:00,0.68581,0.68583,0.68579,0.68582,80499998.0
2006-05-03 06:00:00,0.68587,0.68589,0.68584,0.68586,127399999.0
2006-05-03 06:01:00,0.68582,0.68588,0.68582,0.68587,59200001.0
2006-05-03 06:02:00,0.68587,0.68587,0.68587,0.68587,12700000.0
2006-05-03 06:03:00,0.6859,0.68592,0.68587,0.68587,98300000.0
2006-05-03 06:04:00,0.68587,0.6859,0.68587,0.6859,22300000.0
2006-05-03 06:05:00,0.68591,0.68593,0.6859,0.68593,136200000.0
2006-05-03 06:06:00,0.6859,0.68597,0.68589,0.68589,154400000.0
2006-05-03 06:07:00,0.6859,0.6859,0.68585,0.6859,239999995.0
2006-05-03 06:08:00,0.6859,0.6859,0.6859,0.6859,800000.0
2006-05-03 06:09:00,0.68592,0.68598,0.68584,0.68595,115700000.0
2006-05-03 06:10:00,0.68589,0.68595,0.68589,0.68591,45399998.0
2006-05-03 06:11:00,0.6859,0.6859,0.68587,0.68587,3100000.0
2006-05-03 06:12:00,0.68591,0.68595,0.68591,0.68592,49400001.0
2006-05-03 06:13:00,0.68597,0.68599,0.68595,0.68595,55000001.0
2006-05-03 06:14:00,0.68597,0.68607,0.68597,0.68604,154900002.0
2006-05-03 06:15:00,0.68606,0.68613,0.68606,0.68607,72900002.0
2006-05-03 06:16:00,0.68612,0.68615,0.68607,0.6861,158900004.0
2006-05-03 06:17:00,0.68608,0.6861,0.68605,0.68605,107500003.0
2006-05-03 06:18:00,0.6861,0.68614,0.68607,0.68611,138099999.0
2006-05-03 06:19:00,0.68613,0.68613,0.6861,0.68612,100400002.0
2006-05-03 06:20:00,0.68609,0.68616,0.68609,0.6861,112699999.0
2006-05-03 06:21:00,0.68607,0.68616,0.68607,0.68615,110000000.0
2006-05-03 06:22:00,0.68615,0.68622,0.68615,0.6862,16200000.0
2006-05-03 06:23:00,0.6862,0.68623,0.68615,0.68617,148299998.0
2006-05-03 06:24:00,0.68615,0.68619,0.6861,0.68612,155400004.0
2006-05-03 06:25:00,0.6861,0.68615,0.6861,0.6861,77000002.0
2006-05-03 06:26:00,0.6861,0.68616,0.68608,0.68612,167999999.0
2006-05-03 06:27:00,0.68613,0.68623,0.68613,0.68623,205299998.0
2006-05-03 06:28:00,0.68625,0.68631,0.68622,0.68627,197500000.0
2006-05-03 06:29:00,0.68627,0.68627,0.68617,0.6862,192099996.0
2006-05-03 06:30:00,0.68619,0.68619,0.68612,0.68614,171200003.0
2006-05-03 06:31:00,0.68615,0.68622,0.68614,0.68616,107799998.0
2006-05-03 06:32:00,0.68614,0.68622,0.68603,0.68603,92299998.0
2006-05-03 06:33:00,0.68607,0.68608,0.68607,0.68608,11000000.0
2006-05-03 06:34:00,0.68609,0.68609,0.68609,0.68609,63900002.0
2006-05-03 06:35:00,0.68603,0.68617,0.68603,0.68617,127000001.0
2006-05-03 06:36:00,0.68619,0.68622,0.68614,0.6862,245700002.0
2006-05-03 06:37:00,0.68622,0.68627,0.68617,0.68627,64100000.0
2006-05-03 06:38:00,0.68623,0.68623,0.68616,0.68623,130299997.0
2006-05-03 06:39:00,0.68622,0.68622,0.68612,0.68612,61400002.0
2006-05-03 06:40:00,0.68614,0.68614,0.68605,0.68612,195600002.0
2006-05-03 06:41:00,0.68607,0.68614,0.68607,0.68608,186299996.0
2006-05-03 06:42:00,0.68612,0.68614,0.68609,0.6861,87200000.0
2006-05-03 06:43:00,0.68612,0.68618,0.68607,0.68618,140599998.0
2006-05-03 06:44:00,0.6862,0.6862,0.68615,0.68615,83299998.0
2006-05-03 06:45:00,0.68619,0.68619,0.68608,0.68608,205400000.0
2006-05-03 06:46:00,0.68604,0.68609,0.686,0.686,173100000.0
2006-05-03 06:47:00,0.68602,0.68607,0.68602,0.68605,44500000.0
2006-05-03 06:48:00,0.68605,0.68609,0.68605,0.68605,186700002.0
2006-05-03 06:49:00,0.68605,0.68612,0.68599,0.68607,142900003.0
2006-05-03 06:50:00,0.68602,0.68602,0.68592,0.68598,141499999.0
2006-05-03 06:51:00,0.68604,0.68609,0.68603,0.68603,103300000.0
2006-05-03 06:52:00,0.68607,0.68617,0.68607,0.68617,66000000.0
2006-05-03 06:53:00,0.68618,0.68618,0.6861,0.6861,40400001.0
2006-05-03 06:54:00,0.68607,0.68615,0.68607,0.68612,68399998.0
2006-05-03 06:55:00,0.68614,0.68615,0.6861,0.6861,95900001.0
2006-05-03 06:56:00,0.6861,0.68617,0.6861,0.68612,198899997.0
2006-05-03 06:57:00,0.6861,0.6861,0.6861,0.6861,8000000.0
2006-05-03 06:58:00,0.68615,0.68615,0.68615,0.68615,44799999.0
2006-05-03 06:59:00,0.68615,0.68615,0.68602,0.68605,174800001.0
2006-05-03 07:00:00,0.68607,0.68617,0.68607,0.68617,29200000.0
2006-05-03 07:01:00,0.68616,0.68622,0.68615,0.68617,146200001.0
2006-05-03 07:02:00,0.6862,0.68626,0.68619,0.6862,231400005.0
2006-05-03 07:03:00,0.68625,0.68627,0.68625,0.68627,13200000.0
2006-05-03 07:04:00,0.68622,0.68628,0.68622,0.68628,50200001.0
2006-05-03 07:05:00,0.68622,0.68622,0.68622,0.68622,26500000.0
2006-05-03 07:06:00,0.68625,0.68625,0.68623,0.68623,49400001.0
2006-05-03 07:07:00,0.68622,0.68622,0.68615,0.68621,151400000.0
2006-05-03 07:08:00,0.6862,0.6862,0.68616,0.68617,141000001.0
2006-05-03 07:09:00,0.68615,0.68617,0.68615,0.68617,42499999.0
2006-05-03 07:10:00,0.68612,0.68615,0.68612,0.68612,204600001.0
2006-05-03 07:11:00,0.68613,0.68615,0.68612,0.68615,149699999.0
2006-05-03 07:12:00,0.6861,0.6861,0.6861,0.6861,47200001.0
2006-05-03 07:13:00,0.68611,0.68615,0.68607,0.68614,97400001.0
2006-05-03 07:14:00,0.68615,0.68617,0.68608,0.68612,137299999.0
2006-05-03 07:15:00,0.68615,0.68619,0.68615,0.68615,117099998.0
2006-05-03 07:16:00,0.68615,0.68617,0.68607,0.68607,186700000.0
2006-05-03 07:17:00,0.68603,0.68613,0.68603,0.68613,91600003.0
2006-05-03 07:18:00,0.68617,0.68619,0.68613,0.68617,88100003.0
2006-05-03 07:19:00,0.68617,0.68621,0.68615,0.68615,144400003.0
2006-05-03 07:20:00,0.68613,0.68614,0.68607,0.68609,118799999.0
2006-05-03 07:21:00,0.68614,0.68614,0.68612,0.68612,90300002.0
2006-05-03 07:22:00,0.68615,0.68621,0.68615,0.68621,69499999.0
2006-05-03 07:23:00,0.68616,0.68616,0.68614,0.68614,13600000.0
2006-05-03 07:24:00,0.68612,0.68615,0.68612,0.68615,26200001.0
2006-05-03 07:25:00,0.68612,0.68615,0.68612,0.68613,41500001.0
2006-05-03 07:26:00,0.68611,0.68614,0.68608,0.68608,184599999.0
2006-05-03 07:27:00,0.6861,0.6861,0.6861,0.6861,39900002.0
2006-05-03 07:28:00,0.68607,0.68611,0.68607,0.68611,2500000.0
2006-05-03 07:29:00,0.68615,0.68615,0.6861,0.68615,181600001.0
2006-05-03 07:30:00,0.68612,0.68614,0.68607,0.68613,99800000.0
2006-05-03 07:31:00,0.68617,0.68617,0.68613,0.68613,29600000.0
2006-05-03 07:32:00,0.68613,0.68615,0.6861,0.68615,113599996.0
2006-05-03 07:33:00,0.68617,0.68621,0.68617,0.68621,93500001.0
2006-05-03 07:34:00,0.6862,0.68626,0.68617,0.68625,278699999.0
2006-05-03 07:35:00,0.68628,0.68631,0.68624,0.68625,235199997.0
2006-05-03 07:36:00,0.68623,0.68623,0.68615,0.68621,161300001.0
2006-05-03 07:37:00,0.68623,0.68623,0.68612,0.68613,194399998.0
2006-05-03 07:38:00,0.6861,0.6861,0.68607,0.6861,135600002.0
2006-05-03 07:39:00,0.68609,0.68618,0.68609,0.68615,164200002.0
2006-05-03 07:40:00,0.68617,0.68617,0.68609,0.68615,124300001.0
2006-05-03 07:41:00,0.68614,0.68614,0.6861,0.6861,142699998.0
2006-05-03 07:42:00,0.68608,0.68614,0.68608,0.68612,48899999.0
2006-05-03 07:43:00,0.68606,0.68607,0.68601,0.68604,122900000.0
2006-05-03 07:44:00,0.68595,0.68606,0.68591,0.68606,76399999.0
2006-05-03 07:45:00,0.68608,0.68608,0.68604,0.68604,107000000.0
2006-05-03 07:46:00,0.68603,0.68612,0.68603,0.68608,140800001.0
2006-05-03 07:47:00,0.68614,0.68618,0.68613,0.68618,104099998.0
2006-05-03 07:48:00,0.68622,0.68638,0.68622,0.6863,78900000.0
2006-05-03 07:49:00,0.68633,0.68637,0.68625,0.68627,203699999.0
2006-05-03 07:50:00,0.68628,0.68637,0.68628,0.68634,213799997.0
2006-05-03 07:51:00,0.68625,0.68636,0.68623,0.68623,133600002.0
2006-05-03 07:52:00,0.68622,0.6864,0.68622,0.68637,128799999.0
2006-05-03 07:53:00,0.6864,0.68641,0.68636,0.68641,176400000.0
2006-05-03 07:54:00,0.68642,0.68646,0.6864,0.68645,68600001.0
2006-05-03 07:55:00,0.68651,0.68651,0.68642,0.68643,139800004.0
2006-05-03 07:56:00,0.68638,0.68641,0.68635,0.6864,118300000.0
2006-05-03 07:57:00,0.68634,0.68634,0.68633,0.68633,35000000.0
2006-05-03 07:58:00,0.68626,0.68629,0.68618,0.68621,245200000.0
2006-05-03 07:59:00,0.68617,0.68617,0.68603,0.6861,200599998.0
2006-05-03 08:00:00,0.68605,0.68618,0.68605,0.68613,178100003.0
2006-05-03 08:01:00,0.68616,0.68617,0.6861,0.68615,153100001.0
2006-05-03 08:02:00,0.68613,0.68614,0.68607,0.68614,218699997.0
2006-05-03 08:03:00,0.68617,0.68621,0.68614,0.68614,131700001.0
2006-05-03 08:04:00,0.68616,0.68622,0.68616,0.68621,82900001.0
2006-05-03 08:05:00,0.68622,0.68634,0.68622,0.68634,204799997.0
2006-05-03 08:06:00,0.68632,0.68642,0.68631,0.68634,209100001.0
2006-05-03 08:07:00,0.68639,0.68644,0.68639,0.68644,119799999.0
2006-05-03 08:08:00,0.68648,0.6865,0.68648,0.6865,133099998.0
2006-05-03 08:09:00,0.68651,0.68651,0.68638,0.68638,152300002.0
2006-05-03 08:10:00,0.68637,0.68644,0.68637,0.68644,126500000.0
2006-05-03 08:11:00,0.68642,0.68648,0.6864,0.6864,136699997.0
2006-05-03 08:12:00,0.68644,0.68648,0.6864,0.68642,151199999.0
2006-05-03 08:13:00,0.68642,0.68642,0.6864,0.6864,25500001.0
2006-05-03 08:14:00,0.68648,0.68648,0.68641,0.68642,82599999.0
2006-05-03 08:15:00,0.68641,0.68644,0.68634,0.68637,186199998.0
2006-05-03 08:16:00,0.68639,0.68643,0.68635,0.68638,288699993.0
2006-05-03 08:17:00,0.68638,0.68638,0.68634,0.68634,58099998.0
2006-05-03 08:18:00,0.68626,0.68626,0.68619,0.68622,288699997.0
2006-05-03 08:19:00,0.68622,0.68627,0.68622,0.68622,181200004.0
2006-05-03 08:20:00,0.6861,0.68614,0.6861,0.68612,170100001.0
2006-05-03 08:21:00,0.68613,0.68614,0.68603,0.68608,153099999.0
2006-05-03 08:22:00,0.68617,0.68617,0.68615,0.68615,66200001.0
2006-05-03 08:23:00,0.68619,0.6862,0.68612,0.68612,192799997.0
2006-05-03 08:24:00,0.68612,0.68612,0.68604,0.68609,173300001.0
2006-05-03 08:25:00,0.68602,0.68604,0.686,0.686,38800001.0
2006-05-03 08:26:00,0.68595,0.68597,0.68591,0.68591,87900001.0
2006-05-03 08:27:00,0.68594,0.68594,0.68582,0.68584,132300001.0
2006-05-03 08:28:00,0.68586,0.68586,0.6858,0.68582,241099999.0
2006-05-03 08:29:00,0.68594,0.68595,0.68592,0.68595,50400002.0
2006-05-03 08:30:00,0.68602,0.68606,0.68602,0.68606,82400001.0
2006-05-03 08:31:00,0.68602,0.6861,0.68601,0.68602,196099998.0
2006-05-03 08:32:00,0.68602,0.6861,0.68594,0.68594,65800001.0
2006-05-03 08:33:00,0.68586,0.6859,0.68579,0.6859,230200001.0
2006-05-03 08:34:00,0.68586,0.68586,0.68565,0.68565,69099999.0
2006-05-03 08:35:00,0.68549,0.68549,0.68538,0.68538,143199995.0
2006-05-03 08:36:00,0.68535,0.68544,0.68533,0.68533,213699996.0
2006-05-03 08:37:00,0.68532,0.68545,0.68531,0.68545,132800000.0
2006-05-03 08:38:00,0.68549,0.68551,0.68544,0.68551,132100000.0
2006-05-03 08:39:00,0.68557,0.68566,0.68548,0.6856,92799998.0
2006-05-03 08:40:00,0.68557,0.68563,0.68556,0.68563,106700001.0
2006-05-03 08:41:00,0.68565,0.6857,0.68565,0.6857,76800001.0
2006-05-03 08:42:00,0.68572,0.68582,0.68569,0.68569,175599999.0
2006-05-03 08:43:00,0.68562,0.68569,0.6856,0.6856,233700000.0
2006-05-03 08:44:00,0.68562,0.68565,0.68557,0.68561,145700001.0
2006-05-03 08:45:00,0.68553,0.68553,0.68544,0.68548,164600000.0
2006-05-03 08:46:00,0.68547,0.6855,0.68542,0.6855,157700003.0
2006-05-03 08:47:00,0.68548,0.68561,0.68546,0.68561,150599999.0
2006-05-03 08:48:00,0.6856,0.68563,0.68557,0.68562,106300000.0
2006-05-03 08:49:00,0.68566,0.68577,0.6856,0.6856,195100000.0
2006-05-03 08:50:00,0.68557,0.68558,0.68557,0.68558,60600000.0
2006-05-03 08:51:00,0.68557,0.68557,0.68544,0.68544,198100002.0
2006-05-03 08:52:00,0.68539,0.6855,0.68539,0.6855,167899998.0
2006-05-03 08:53:00,0.68548,0.68548,0.68545,0.68545,103400002.0
2006-05-03 08:54:00,0.68547,0.68554,0.68547,0.68547,165200000.0
2006-05-03 08:55:00,0.68549,0.68556,0.68549,0.68552,80000000.0
2006-05-03 08:56:00,0.68561,0.68563,0.68557,0.68557,168499995.0
2006-05-03 08:57:00,0.68556,0.68557,0.68546,0.68551,94700001.0
2006-05-03 08:58:00,0.68553,0.68557,0.68551,0.68557,119500002.0
2006-05-03 08:59:00,0.68553,0.68565,0.68552,0.68558,106399999.0
2006-05-03 09:00:00,0.68556,0.68567,0.68556,0.68567,96600001.0
2006-05-03 09:01:00,0.6857,0.68572,0.68565,0.68571,161200004.0
2006-05-03 09:02:00,0.68573,0.68576,0.68571,0.68573,222199994.0
2006-05-03 09:03:00,0.68578,0.68583,0.68575,0.68575,95200000.0
2006-05-03 09:04:00,0.6858,0.68588,0.68578,0.68586,120599997.0
2006-05-03 09:05:00,0.6859,0.68594,0.68583,0.68594,154600001.0
2006-05-03 09:06:00,0.68604,0.6861,0.68604,0.68608,54200000.0
2006-05-03 09:07:00,0.68607,0.68607,0.68591,0.68591,186299996.0
2006-05-03 09:08:00,0.68589,0.68602,0.68587,0.68598,249999998.0
2006-05-03 09:09:00,0.68605,0.68609,0.68601,0.68601,56100001.0
2006-05-03 09:10:00,0.686,0.68612,0.68598,0.68612,203500005.0
2006-05-03 09:11:00,0.68614,0.68622,0.68614,0.6862,160200003.0
2006-05-03 09:12:00,0.68613,0.6862,0.68613,0.68617,111600003.0
2006-05-03 09:13:00,0.68617,0.68617,0.68604,0.68613,152400003.0
2006-05-03 09:14:00,0.68609,0.68609,0.68604,0.68607,152900000.0
2006-05-03 09:15:00,0.68606,0.6862,0.68603,0.6862,101899999.0
2006-05-03 09:16:00,0.68624,0.68624,0.68614,0.68614,117800001.0
2006-05-03 09:17:00,0.68606,0.68606,0.68598,0.68598,113499999.0
2006-05-03 09:18:00,0.68602,0.68606,0.68598,0.68601,95200001.0
2006-05-03 09:19:00,0.68603,0.68613,0.68603,0.68607,138900001.0
2006-05-03 09:20:00,0.68612,0.68615,0.68612,0.68613,117700002.0
2006-05-03 09:21:00,0.68616,0.68617,0.68609,0.68616,156299997.0
2006-05-03 09:22:00,0.68615,0.68621,0.68612,0.68621,191000000.0
2006-05-03 09:23:00,0.68619,0.68619,0.6861,0.68612,159199999.0
2006-05-03 09:24:00,0.68609,0.68615,0.68603,0.68615,62999999.0
2006-05-03 09:25:00,0.6861,0.6861,0.68604,0.6861,158100001.0
2006-05-03 09:26:00,0.68613,0.68616,0.68609,0.68609,159899999.0
2006-05-03 09:27:00,0.68611,0.68614,0.68608,0.68609,240100001.0
2006-05-03 09:28:00,0.68606,0.68612,0.68605,0.68607,191400001.0
2006-05-03 09:29:00,0.68604,0.68606,0.68604,0.68606,48099998.0
2006-05-03 09:30:00,0.68609,0.68609,0.68603,0.68603,82999999.0
2006-05-03 09:31:00,0.686,0.68605,0.686,0.68605,22000000.0
2006-05-03 09:32:00,0.68602,0.68605,0.68602,0.68605,212500000.0
2006-05-03 09:33:00,0.68605,0.68605,0.68603,0.68603,110400002.0
2006-05-03 09:34:00,0.68601,0.68605,0.68596,0.686,95200000.0
2006-05-03 09:35:00,0.68603,0.68603,0.68595,0.68597,89399997.0
2006-05-03 09:36:00,0.68589,0.6859,0.68579,0.68579,81399998.0
2006-05-03 09:37:00,0.68586,0.68589,0.68586,0.68589,10000000.0
2006-05-03 09:38:00,0.68592,0.68592,0.68576,0.68583,164299998.0
2006-05-03 09:39:00,0.68584,0.68589,0.6858,0.68581,102999999.0
2006-05-03 09:40:00,0.68581,0.68598,0.68581,0.68593,200599998.0
2006-05-03 09:41:00,0.68592,0.68598,0.6859,0.68593,104300001.0
2006-05-03 09:42:00,0.68598,0.68598,0.68587,0.68592,310400002.0
2006-05-03 09:43:00,0.6859,0.68596,0.68588,0.68596,126799999.0
2006-05-03 09:44:00,0.68597,0.68605,0.68597,0.68605,54299999.0
2006-05-03 09:45:00,0.68615,0.68615,0.68609,0.68611,139200002.0
2006-05-03 09:46:00,0.68612,0.68619,0.68604,0.68619,162300000.0
2006-05-03 09:47:00,0.68626,0.68627,0.68617,0.68617,207199999.0
2006-05-03 09:48:00,0.6862,0.68624,0.6862,0.68622,166500002.0
2006-05-03 09:49:00,0.68623,0.68629,0.6862,0.68627,204100002.0
2006-05-03 09:50:00,0.68629,0.68631,0.68624,0.68631,60600002.0
2006-05-03 09:51:00,0.68631,0.68654,0.68631,0.68652,177800000.0
2006-05-03 09:52:00,0.68662,0.68677,0.68662,0.68673,71100000.0
2006-05-03 09:53:00,0.68669,0.68672,0.68665,0.6867,180200002.0
2006-05-03 09:54:00,0.68672,0.68673,0.68667,0.68673,206900001.0
2006-05-03 09:55:00,0.68672,0.68675,0.68666,0.68667,36000000.0
2006-05-03 09:56:00,0.68669,0.68672,0.68661,0.68663,122300002.0
2006-05-03 09:57:00,0.68663,0.68666,0.68654,0.68662,71500000.0
2006-05-03 09:58:00,0.68663,0.68663,0.68657,0.68657,55300002.0
2006-05-03 09:59:00,0.68654,0.6866,0.68644,0.68648,63200001.0
2006-05-03 10:00:00,0.68652,0.6866,0.68652,0.68655,249499996.0
2006-05-03 10:01:00,0.68657,0.68664,0.68654,0.6866,107800001.0
2006-05-03 10:02:00,0.68664,0.6867,0.68662,0.68666,225900006.0
2006-05-03 10:03:00,0.68673,0.68684,0.68672,0.68677,198400001.0
2006-05-03 10:04:00,0.68686,0.68711,0.68686,0.68694,205300006.0
2006-05-03 10:05:00,0.68704,0.68707,0.68686,0.68686,223299999.0
2006-05-03 10:06:00,0.6869,0.68701,0.6869,0.687,61300001.0
2006-05-03 10:07:00,0.68698,0.68704,0.68696,0.68704,179400000.0
2006-05-03 10:08:00,0.68705,0.68706,0.68697,0.68698,187499999.0
2006-05-03 10:09:00,0.68693,0.68705,0.68691,0.68705,92399998.0
2006-05-03 10:10:00,0.68712,0.68717,0.68712,0.68713,141500000.0
2006-05-03 10:11:00,0.68709,0.68713,0.68709,0.68711,97400001.0
2006-05-03 10:12:00,0.68717,0.68719,0.68713,0.68718,114100002.0
2006-05-03 10:13:00,0.68712,0.68715,0.6871,0.68712,81500000.0
2006-05-03 10:14:00,0.68711,0.68714,0.68702,0.6871,212100002.0
2006-05-03 10:15:00,0.6871,0.68711,0.68703,0.68711,125700003.0
2006-05-03 10:16:00,0.6871,0.68712,0.6871,0.68712,36700000.0
2006-05-03 10:17:00,0.68708,0.68714,0.68707,0.68708,277200001.0
2006-05-03 10:18:00,0.6871,0.68712,0.68707,0.68707,73500000.0
2006-05-03 10:19:00,0.6871,0.6871,0.68704,0.68706,145899997.0
2006-05-03 10:20:00,0.68705,0.6871,0.68698,0.6871,107599998.0
2006-05-03 10:21:00,0.68709,0.68711,0.68709,0.68711,13600000.0
2006-05-03 10:22:00,0.68711,0.68714,0.68708,0.6871,129900002.0
2006-05-03 10:23:00,0.68707,0.68713,0.68701,0.68706,151000001.0
2006-05-03 10:24:00,0.68708,0.68716,0.68707,0.6871,153300001.0
2006-05-03 10:25:00,0.68712,0.68722,0.68712,0.68722,86099998.0
2006-05-03 10:26:00,0.68725,0.68744,0.68725,0.68743,176300000.0
2006-05-03 10:27:00,0.68742,0.68742,0.68731,0.68735,112000001.0
2006-05-03 10:28:00,0.68732,0.68738,0.68727,0.68738,189299998.0
2006-05-03 10:29:00,0.68737,0.68741,0.6873,0.6874,144000002.0
2006-05-03 10:30:00,0.68747,0.6876,0.68747,0.68757,99799999.0
2006-05-03 10:31:00,0.6876,0.68765,0.68758,0.68758,170700003.0
2006-05-03 10:32:00,0.68757,0.68763,0.68755,0.68763,132599997.0
2006-05-03 10:33:00,0.68764,0.68773,0.68758,0.68773,155599999.0
2006-05-03 10:34:00,0.68773,0.68773,0.68766,0.68772,184299996.0
2006-05-03 10:35:00,0.68773,0.68773,0.68764,0.68769,190799999.0
2006-05-03 10:36:00,0.68766,0.68771,0.68765,0.68767,202000001.0
2006-05-03 10:37:00,0.68766,0.68773,0.68764,0.68773,79200000.0
2006-05-03 10:38:00,0.68774,0.68779,0.68768,0.68768,195600003.0
2006-05-03 10:39:00,0.68761,0.68761,0.68754,0.6876,186300002.0
2006-05-03 10:40:00,0.68763,0.68766,0.68763,0.68766,70500002.0
2006-05-03 10:41:00,0.6877,0.6877,0.68755,0.68755,212699998.0
2006-05-03 10:42:00,0.68752,0.68757,0.6875,0.6875,145700000.0
2006-05-03 10:43:00,0.68753,0.68753,0.68743,0.6875,115600000.0
2006-05-03 10:44:00,0.68747,0.68754,0.68747,0.68754,111800000.0
2006-05-03 10:45:00,0.68755,0.68755,0.68749,0.68755,182600000.0
2006-05-03 10:46:00,0.68745,0.68753,0.68745,0.68753,196700002.0
2006-05-03 10:47:00,0.68757,0.6876,0.68755,0.68757,114100002.0
2006-05-03 10:48:00,0.68754,0.68755,0.68754,0.68755,41500000.0
2006-05-03 10:49:00,0.68753,0.68762,0.68753,0.68762,153899997.0
2006-05-03 10:50:00,0.68762,0.68768,0.68762,0.68764,254000002.0
2006-05-03 10:51:00,0.68767,0.68771,0.68767,0.68769,108700002.0
2006-05-03 10:52:00,0.68762,0.68762,0.68756,0.68756,158499999.0
2006-05-03 10:53:00,0.68752,0.68754,0.68748,0.68748,110199997.0
2006-05-03 10:54:00,0.68749,0.68752,0.68746,0.68746,167700004.0
2006-05-03 10:55:00,0.68743,0.68753,0.68741,0.68753,171599997.0
2006-05-03 10:56:00,0.68747,0.68749,0.6874,0.68749,218699998.0
2006-05-03 10:57:00,0.68743,0.68757,0.68743,0.68749,143100004.0
2006-05-03 10:58:00,0.6875,0.68758,0.6875,0.68758,96600001.0
2006-05-03 10:59:00,0.68757,0.68772,0.68757,0.68772,139000000.0
2006-05-03 11:00:00,0.68769,0.6877,0.68765,0.68767,176099998.0
2006-05-03 11:01:00,0.6877,0.68775,0.6877,0.68775,68500000.0
2006-05-03 11:02:00,0.68776,0.68778,0.68774,0.68774,70500000.0
2006-05-03 11:03:00,0.6877,0.68773,0.68769,0.6877,200999999.0
2006-05-03 11:04:00,0.68772,0.68775,0.68769,0.68775,158300000.0
2006-05-03 11:05:00,0.68766,0.68766,0.68765,0.68765,81599999.0
2006-05-03 11:06:00,0.68767,0.68769,0.68765,0.68766,80399998.0
2006-05-03 11:07:00,0.6876,0.68761,0.68754,0.68754,122200000.0
2006-05-03 11:08:00,0.68758,0.68758,0.6875,0.68755,102799999.0
2006-05-03 11:09:00,0.68755,0.68755,0.68755,0.68755,90400002.0
2006-05-03 11:10:00,0.68753,0.68753,0.68748,0.68751,47100001.0
2006-05-03 11:11:00,0.68753,0.68753,0.68747,0.68747,80600002.0
2006-05-03 11:12:00,0.68751,0.68754,0.6875,0.6875,140100002.0
2006-05-03 11:13:00,0.68749,0.68755,0.68749,0.68755,141500003.0
2006-05-03 11:14:00,0.68755,0.68755,0.68743,0.68747,334700002.0
2006-05-03 11:15:00,0.68752,0.68752,0.68748,0.6875,259700001.0
2006-05-03 11:16:00,0.68748,0.68748,0.68737,0.68745,202899998.0
2006-05-03 11:17:00,0.68744,0.68744,0.68733,0.68734,134300001.0
2006-05-03 11:18:00,0.68727,0.68739,0.68727,0.68728,112100002.0
2006-05-03 11:19:00,0.6873,0.6873,0.68718,0.6872,192000002.0
2006-05-03 11:20:00,0.6872,0.68727,0.6872,0.68722,143600001.0
2006-05-03 11:21:00,0.68728,0.6873,0.68726,0.6873,117300002.0
2006-05-03 11:22:00,0.68733,0.68733,0.68724,0.68727,120799998.0
2006-05-03 11:23:00,0.68732,0.68732,0.68724,0.68727,162899998.0
2006-05-03 11:24:00,0.6873,0.68735,0.68729,0.68735,92799999.0
2006-05-03 11:25:00,0.68733,0.68735,0.68731,0.68731,211299999.0
2006-05-03 11:26:00,0.68729,0.68732,0.68727,0.68727,136900002.0
2006-05-03 11:27:00,0.68727,0.68733,0.68727,0.68733,111999998.0
2006-05-03 11:28:00,0.68732,0.68734,0.68728,0.68728,228199998.0
2006-05-03 11:29:00,0.68732,0.68734,0.68728,0.68728,66700000.0
2006-05-03 11:30:00,0.68732,0.68733,0.68724,0.68733,142800001.0
2006-05-03 11:31:00,0.6873,0.68733,0.68726,0.68726,108400003.0
2006-05-03 11:32:00,0.68728,0.68728,0.68716,0.68725,147399998.0
2006-05-03 11:33:00,0.68726,0.68726,0.6872,0.68722,107700001.0
2006-05-03 11:34:00,0.68723,0.68725,0.68714,0.68714,103200001.0
2006-05-03 11:35:00,0.68716,0.68718,0.68715,0.68717,126899998.0
2006-05-03 11:36:00,0.6872,0.68725,0.68714,0.68715,271800001.0
2006-05-03 11:37:00,0.68716,0.68719,0.68715,0.68716,82100002.0
2006-05-03 11:38:00,0.68704,0.68704,0.68704,0.68704,35100001.0
2006-05-03 11:39:00,0.68703,0.68715,0.68703,0.68715,130899999.0
2006-05-03 11:40:00,0.68718,0.6872,0.68718,0.6872,38400001.0
2006-05-03 11:41:00,0.68722,0.68724,0.68717,0.6872,197300000.0
2006-05-03 11:42:00,0.68718,0.68725,0.68718,0.68724,66900003.0
2006-05-03 11:43:00,0.6872,0.68721,0.68715,0.68721,138800000.0
2006-05-03 11:44:00,0.68722,0.68724,0.68714,0.68719,124899999.0
2006-05-03 11:45:00,0.68717,0.68718,0.68712,0.68717,186500000.0
2006-05-03 11:46:00,0.68715,0.6872,0.6871,0.6871,190199999.0
2006-05-03 11:47:00,0.68713,0.68721,0.68713,0.68721,89799997.0
2006-05-03 11:48:00,0.68718,0.68724,0.68716,0.68724,50300000.0
2006-05-03 11:49:00,0.6872,0.6873,0.68712,0.6873,209499997.0
2006-05-03 11:50:00,0.68725,0.6873,0.68725,0.6873,167200000.0
2006-05-03 11:51:00,0.6873,0.68734,0.68721,0.68721,262700002.0
2006-05-03 11:52:00,0.68726,0.68731,0.68724,0.68724,128500002.0
2006-05-03 11:53:00,0.68722,0.68729,0.68722,0.68728,128400003.0
2006-05-03 11:54:00,0.68719,0.6872,0.68716,0.68716,102900001.0
2006-05-03 11:55:00,0.68721,0.68726,0.68717,0.68717,193000001.0
2006-05-03 11:56:00,0.68716,0.68722,0.68716,0.68721,78400001.0
2006-05-03 11:57:00,0.68723,0.68724,0.68721,0.68724,121100000.0
2006-05-03 11:58:00,0.68718,0.68718,0.68706,0.68708,139500000.0
2006-05-03 11:59:00,0.6871,0.68714,0.68708,0.68713,151399998.0
2006-05-03 12:00:00,0.68706,0.68717,0.68706,0.68717,213400002.0
2006-05-03 12:01:00,0.68725,0.68729,0.68717,0.68717,146600004.0
2006-05-03 12:02:00,0.68725,0.68725,0.68719,0.68722,256500003.0
2006-05-03 12:03:00,0.68725,0.68725,0.68718,0.68718,74799999.0
2006-05-03 12:04:00,0.68722,0.68725,0.68719,0.68722,103100000.0
2006-05-03 12:05:00,0.68716,0.68722,0.68715,0.68718,264600000.0
2006-05-03 12:06:00,0.68718,0.68723,0.68718,0.68723,102400001.0
2006-05-03 12:07:00,0.68726,0.68727,0.6872,0.6872,148600000.0
2006-05-03 12:08:00,0.68722,0.68726,0.68713,0.68726,118900002.0
2006-05-03 12:09:00,0.68725,0.68725,0.68708,0.68708,257400002.0
2006-05-03 12:10:00,0.68709,0.68713,0.68709,0.68711,85900000.0
2006-05-03 12:11:00,0.68708,0.6871,0.68705,0.6871,120700004.0
2006-05-03 12:12:00,0.68704,0.68704,0.68701,0.68702,225300002.0
2006-05-03 12:13:00,0.68701,0.68702,0.687,0.68701,159499998.0
2006-05-03 12:14:00,0.687,0.68707,0.687,0.68705,95500000.0
2006-05-03 12:15:00,0.68703,0.68705,0.687,0.687,23100000.0
2006-05-03 12:16:00,0.68705,0.68709,0.68699,0.687,175900000.0
2006-05-03 12:17:00,0.687,0.687,0.68694,0.687,221599995.0
2006-05-03 12:18:00,0.68698,0.68698,0.68692,0.68692,69400001.0
2006-05-03 12:19:00,0.68696,0.68698,0.68696,0.68697,78100002.0
2006-05-03 12:20:00,0.68696,0.687,0.68693,0.687,145400000.0
2006-05-03 12:21:00,0.68696,0.68702,0.68689,0.68689,307199999.0
2006-05-03 12:22:00,0.68688,0.68695,0.68688,0.68695,75800001.0
2006-05-03 12:23:00,0.68693,0.68698,0.68688,0.68698,218600004.0
2006-05-03 12:24:00,0.68697,0.68697,0.68691,0.68695,128700001.0
2006-05-03 12:25:00,0.68696,0.68699,0.68694,0.68699,72500003.0
2006-05-03 12:26:00,0.68697,0.687,0.68695,0.687,129899999.0
2006-05-03 12:27:00,0.68704,0.68708,0.68702,0.68703,317600005.0
2006-05-03 12:28:00,0.68698,0.68702,0.68698,0.68702,137800002.0
2006-05-03 12:29:00,0.68709,0.68731,0.68709,0.6873,230500005.0
2006-05-03 12:30:00,0.68723,0.68729,0.68719,0.68719,278899996.0
2006-05-03 12:31:00,0.68716,0.68725,0.68715,0.6872,167500001.0
2006-05-03 12:32:00,0.68721,0.68723,0.68713,0.68713,59100002.0
2006-05-03 12:33:00,0.68713,0.68718,0.6871,0.6871,138700003.0
2006-05-03 12:34:00,0.68709,0.6872,0.68709,0.6872,131799998.0
2006-05-03 12:35:00,0.68722,0.68722,0.68717,0.68717,222699996.0
2006-05-03 12:36:00,0.68719,0.68728,0.68719,0.68722,66599999.0
2006-05-03 12:37:00,0.68727,0.68729,0.68719,0.68719,179900003.0
2006-05-03 12:38:00,0.68717,0.68728,0.68714,0.68717,82600001.0
2006-05-03 12:39:00,0.68725,0.68725,0.68717,0.6872,25800000.0
2006-05-03 12:40:00,0.68714,0.68721,0.68714,0.68718,160699998.0
2006-05-03 12:41:00,0.68728,0.68748,0.68728,0.68743,97999999.0
2006-05-03 12:42:00,0.68737,0.6874,0.68723,0.6873,212900001.0
2006-05-03 12:43:00,0.68735,0.68751,0.68735,0.6875,147999997.0
2006-05-03 12:44:00,0.68746,0.68751,0.68744,0.68751,153200001.0
2006-05-03 12:45:00,0.6875,0.6875,0.68741,0.68743,110399996.0
2006-05-03 12:46:00,0.68742,0.68742,0.68724,0.68724,148500002.0
2006-05-03 12:47:00,0.68723,0.68728,0.68723,0.68725,143399996.0
2006-05-03 12:48:00,0.68719,0.68725,0.68719,0.68725,2200000.0
2006-05-03 12:49:00,0.68727,0.68734,0.68726,0.68726,149200003.0
2006-05-03 12:50:00,0.6873,0.68746,0.6873,0.68739,303099997.0
2006-05-03 12:51:00,0.68741,0.68744,0.68737,0.6874,229900002.0
2006-05-03 12:52:00,0.68737,0.68737,0.68728,0.68728,25699999.0
2006-05-03 12:53:00,0.6873,0.6873,0.68719,0.68724,102400001.0
2006-05-03 12:54:00,0.68719,0.68723,0.68715,0.68717,76599999.0
2006-05-03 12:55:00,0.68717,0.68717,0.68715,0.68715,45599998.0
2006-05-03 12:56:00,0.68717,0.68725,0.68717,0.6872,121400000.0
2006-05-03 12:57:00,0.68722,0.68726,0.68718,0.68718,156999996.0
2006-05-03 12:58:00,0.68715,0.68718,0.6871,0.6871,198000000.0
2006-05-03 12:59:00,0.68712,0.68729,0.68712,0.68725,166000003.0
2006-05-03 13:00:00,0.68731,0.68732,0.68722,0.68722,147199999.0
2006-05-03 13:01:00,0.68723,0.68723,0.68717,0.68719,109200001.0
2006-05-03 13:02:00,0.68719,0.68719,0.68709,0.6871,158799999.0
2006-05-03 13:03:00,0.68709,0.68716,0.68707,0.68707,72200000.0
2006-05-03 13:04:00,0.68702,0.68705,0.68699,0.68701,188399995.0
2006-05-03 13:05:00,0.68702,0.68703,0.68693,0.68703,115200002.0
2006-05-03 13:06:00,0.68703,0.68703,0.68686,0.6869,221399997.0
2006-05-03 13:07:00,0.68686,0.68691,0.68682,0.68685,206500001.0
2006-05-03 13:08:00,0.68676,0.68676,0.68646,0.68651,121999999.0
2006-05-03 13:09:00,0.68655,0.68668,0.68655,0.68668,122699999.0
2006-05-03 13:10:00,0.68663,0.68666,0.68659,0.68664,123000002.0
2006-05-03 13:11:00,0.68667,0.68667,0.68661,0.68663,75799999.0
2006-05-03 13:12:00,0.68666,0.68674,0.68666,0.68673,98500000.0
2006-05-03 13:13:00,0.68671,0.68671,0.68659,0.68659,185400001.0
2006-05-03 13:14:00,0.68655,0.6866,0.68654,0.68658,119499998.0
2006-05-03 13:15:00,0.68657,0.68667,0.68657,0.68665,36000000.0
2006-05-03 13:16:00,0.68662,0.68663,0.68659,0.68662,222100003.0
2006-05-03 13:17:00,0.6867,0.68674,0.68666,0.6867,166700003.0
2006-05-03 13:18:00,0.68655,0.68655,0.68646,0.68652,75600000.0
2006-05-03 13:19:00,0.6864,0.6864,0.68637,0.68637,13900000.0
2006-05-03 13:20:00,0.68629,0.68631,0.68617,0.68617,123900000.0
2006-05-03 13:21:00,0.68616,0.68623,0.68616,0.68623,111800001.0
2006-05-03 13:22:00,0.68625,0.68625,0.68621,0.68624,187600005.0
2006-05-03 13:23:00,0.68621,0.68628,0.68621,0.68626,161599999.0
2006-05-03 13:24:00,0.68622,0.68634,0.6862,0.68634,112900003.0
2006-05-03 13:25:00,0.68634,0.68634,0.6863,0.6863,199100000.0
2006-05-03 13:26:00,0.68635,0.68636,0.68627,0.68636,61300001.0
2006-05-03 13:27:00,0.68637,0.68641,0.68632,0.68636,110600001.0
2006-05-03 13:28:00,0.68636,0.68638,0.68634,0.68635,87999999.0
2006-05-03 13:29:00,0.68638,0.6864,0.68633,0.68639,102899999.0
2006-05-03 13:30:00,0.68634,0.68642,0.68634,0.68637,195500001.0
2006-05-03 13:31:00,0.68639,0.68643,0.68635,0.68635,164000003.0
2006-05-03 13:32:00,0.68633,0.68633,0.68627,0.68628,35800000.0
2006-05-03 13:33:00,0.68628,0.68632,0.68628,0.68628,167999995.0
2006-05-03 13:34:00,0.68632,0.68633,0.68629,0.68629,98599999.0
2006-05-03 13:35:00,0.68625,0.6863,0.68625,0.68625,40000000.0
2006-05-03 13:36:00,0.68635,0.68635,0.6863,0.68632,174400001.0
2006-05-03 13:37:00,0.68629,0.68629,0.68623,0.68629,165900000.0
2006-05-03 13:38:00,0.6863,0.68644,0.6863,0.68637,200099997.0
2006-05-03 13:39:00,0.68635,0.68649,0.68635,0.68649,132200002.0
2006-05-03 13:40:00,0.6865,0.68656,0.68645,0.6865,104000003.0
2006-05-03 13:41:00,0.68641,0.68641,0.68632,0.68632,108000000.0
2006-05-03 13:42:00,0.68637,0.68641,0.68635,0.68641,230800000.0
2006-05-03 13:43:00,0.68639,0.68649,0.68639,0.68642,148699998.0
2006-05-03 13:44:00,0.68644,0.68644,0.6864,0.68643,112500000.0
2006-05-03 13:45:00,0.68644,0.68652,0.68644,0.68647,116900002.0
2006-05-03 13:46:00,0.68649,0.68653,0.68646,0.68647,159000001.0
2006-05-03 13:47:00,0.68651,0.6866,0.68651,0.68659,166700005.0
2006-05-03 13:48:00,0.68662,0.68663,0.6865,0.68657,252700000.0
2006-05-03 13:49:00,0.68659,0.68659,0.6865,0.68652,92200001.0
2006-05-03 13:50:00,0.6865,0.68658,0.6865,0.68658,143000003.0
2006-05-03 13:51:00,0.68657,0.68663,0.68655,0.6866,105900001.0
2006-05-03 13:52:00,0.68656,0.68658,0.68653,0.68653,106800001.0
2006-05-03 13:53:00,0.68659,0.6866,0.68654,0.6866,197100002.0
2006-05-03 13:54:00,0.68659,0.68659,0.68652,0.68653,195400002.0
2006-05-03 13:55:00,0.68656,0.68656,0.68648,0.68651,130299999.0
2006-05-03 13:56:00,0.68654,0.68654,0.68647,0.6865,159700001.0
2006-05-03 13:57:00,0.68645,0.6865,0.68642,0.68642,98299997.0
2006-05-03 13:58:00,0.68639,0.68639,0.68619,0.68619,46200000.0
2006-05-03 13:59:00,0.68616,0.68618,0.68616,0.68618,5600000.0
2006-05-03 14:00:00,0.68621,0.68627,0.68617,0.68627,198799999.0
2006-05-03 14:01:00,0.68626,0.68629,0.68623,0.68623,231300000.0
2006-05-03 14:02:00,0.68627,0.68639,0.68627,0.68639,94399999.0
2006-05-03 14:03:00,0.68628,0.68628,0.68617,0.68617,27000001.0
2006-05-03 14:04:00,0.68617,0.68624,0.68617,0.68624,121200002.0
2006-05-03 14:05:00,0.68622,0.6863,0.68622,0.68625,71400002.0
2006-05-03 14:06:00,0.6863,0.68632,0.68624,0.68625,275299999.0
2006-05-03 14:07:00,0.68622,0.68631,0.6862,0.6862,192300000.0
2006-05-03 14:08:00,0.68624,0.68625,0.68621,0.68625,96000000.0
2006-05-03 14:09:00,0.68625,0.68625,0.68619,0.68621,142100002.0
2006-05-03 14:10:00,0.68623,0.68623,0.68614,0.68623,235599998.0
2006-05-03 14:11:00,0.68626,0.68631,0.68626,0.68631,12800000.0
2006-05-03 14:12:00,0.68639,0.68647,0.68638,0.68643,299900002.0
2006-05-03 14:13:00,0.68647,0.68652,0.68646,0.6865,132700004.0
2006-05-03 14:14:00,0.68652,0.68662,0.68652,0.68662,46199999.0
2006-05-03 14:15:00,0.68667,0.68684,0.68665,0.68684,163200000.0
2006-05-03 14:16:00,0.68689,0.68692,0.68677,0.6869,239700003.0
2006-05-03 14:17:00,0.68695,0.68706,0.68694,0.687,251300000.0
2006-05-03 14:18:00,0.68701,0.68704,0.6868,0.6868,174699998.0
2006-05-03 14:19:00,0.68672,0.68678,0.68667,0.68671,174499997.0
2006-05-03 14:20:00,0.6867,0.6867,0.68651,0.68653,199600003.0
2006-05-03 14:21:00,0.68649,0.68649,0.68632,0.68632,88500001.0
2006-05-03 14:22:00,0.6863,0.68638,0.68628,0.68628,109199998.0
2006-05-03 14:23:00,0.68632,0.68635,0.68623,0.68626,126899998.0
2006-05-03 14:24:00,0.68628,0.68628,0.6861,0.6861,97700000.0
2006-05-03 14:25:00,0.68616,0.68623,0.6861,0.68623,164800000.0
2006-05-03 14:26:00,0.68626,0.6863,0.68622,0.6863,212399999.0
2006-05-03 14:27:00,0.68631,0.68631,0.68623,0.68627,191799997.0
2006-05-03 14:28:00,0.68631,0.68632,0.68626,0.68626,63800000.0
2006-05-03 14:29:00,0.68618,0.68626,0.68616,0.68626,101000002.0
2006-05-03 14:30:00,0.68623,0.68637,0.68623,0.68634,146199995.0
2006-05-03 14:31:00,0.68634,0.68639,0.68629,0.68632,91300000.0
2006-05-03 14:32:00,0.68634,0.6864,0.68631,0.68635,219499999.0
2006-05-03 14:33:00,0.68631,0.68639,0.68631,0.68633,163100002.0
2006-05-03 14:34:00,0.68633,0.68639,0.68624,0.68624,174100006.0
2006-05-03 14:35:00,0.68631,0.68643,0.68631,0.68642,117400001.0
2006-05-03 14:36:00,0.68642,0.68642,0.68632,0.68638,156300003.0
2006-05-03 14:37:00,0.68639,0.68642,0.68631,0.68635,178799996.0
2006-05-03 14:38:00,0.68638,0.68638,0.68626,0.68628,153399996.0
2006-05-03 14:39:00,0.6863,0.6863,0.68621,0.68622,141300001.0
2006-05-03 14:40:00,0.68623,0.68623,0.68618,0.68619,181199998.0
2006-05-03 14:41:00,0.68618,0.68618,0.6861,0.68613,160399998.0
2006-05-03 14:42:00,0.68615,0.6862,0.68612,0.68613,246500001.0
2006-05-03 14:43:00,0.6861,0.68623,0.6861,0.68617,156200002.0
2006-05-03 14:44:00,0.68618,0.68618,0.6861,0.68613,200399998.0
2006-05-03 14:45:00,0.68618,0.68622,0.68609,0.68617,126199999.0
2006-05-03 14:46:00,0.68621,0.68621,0.68616,0.68621,189899999.0
2006-05-03 14:47:00,0.68619,0.68627,0.68619,0.6862,101600003.0
2006-05-03 14:48:00,0.68627,0.68631,0.68627,0.68628,110700004.0
2006-05-03 14:49:00,0.68631,0.68633,0.68627,0.68627,176300002.0
2006-05-03 14:50:00,0.68625,0.68628,0.68625,0.68628,39900000.0
2006-05-03 14:51:00,0.68622,0.68626,0.68621,0.68621,76600002.0
2006-05-03 14:52:00,0.68619,0.68625,0.68616,0.68623,133899997.0
2006-05-03 14:53:00,0.68624,0.68624,0.68619,0.68624,126699998.0
2006-05-03 14:54:00,0.68617,0.68626,0.68617,0.68625,64400002.0
2006-05-03 14:55:00,0.68631,0.68632,0.68626,0.68632,114199999.0
2006-05-03 14:56:00,0.6863,0.6863,0.68621,0.68621,121899997.0
2006-05-03 14:57:00,0.68621,0.68631,0.68621,0.68628,97500001.0
2006-05-03 14:58:00,0.68636,0.68637,0.68631,0.68631,199399996.0
2006-05-03 14:59:00,0.68624,0.68624,0.68618,0.68624,155699994.0
2006-05-03 15:00:00,0.68621,0.68622,0.68617,0.68622,186399998.0
2006-05-03 15:01:00,0.68627,0.68629,0.68624,0.68628,155100002.0
2006-05-03 15:02:00,0.68623,0.68623,0.68616,0.68617,104000000.0
2006-05-03 15:03:00,0.6862,0.68635,0.6862,0.68627,149399999.0
2006-05-03 15:04:00,0.68627,0.68637,0.68627,0.68635,152299999.0
2006-05-03 15:05:00,0.68637,0.68641,0.68637,0.68639,81400002.0
2006-05-03 15:06:00,0.68637,0.68639,0.68631,0.68635,113100002.0
2006-05-03 15:07:00,0.68636,0.68636,0.68626,0.68626,100599996.0
2006-05-03 15:08:00,0.68623,0.68628,0.68619,0.68628,135600002.0
2006-05-03 15:09:00,0.68633,0.68636,0.6863,0.68633,192500002.0
2006-05-03 15:10:00,0.68634,0.68639,0.68634,0.68636,116600002.0
2006-05-03 15:11:00,0.6864,0.68647,0.6864,0.68647,74499998.0
2006-05-03 15:12:00,0.68641,0.68641,0.68615,0.68615,94899998.0
2006-05-03 15:13:00,0.68608,0.68614,0.68606,0.68607,146400000.0
2006-05-03 15:14:00,0.68604,0.68605,0.68598,0.68601,164099998.0
2006-05-03 15:15:00,0.686,0.6861,0.68598,0.6861,72500000.0
2006-05-03 15:16:00,0.68612,0.68616,0.68605,0.6861,95599998.0
2006-05-03 15:17:00,0.68617,0.68624,0.68617,0.68624,168999995.0
2006-05-03 15:18:00,0.68618,0.68626,0.68618,0.68626,152900001.0
2006-05-03 15:19:00,0.68621,0.68631,0.68621,0.6863,100499997.0
2006-05-03 15:20:00,0.68634,0.68635,0.68623,0.68623,125300001.0
2006-05-03 15:21:00,0.68621,0.68621,0.68619,0.68619,28700001.0
2006-05-03 15:22:00,0.68614,0.68623,0.68614,0.68623,96499998.0
2006-05-03 15:23:00,0.68617,0.68634,0.68617,0.68633,162499998.0
2006-05-03 15:24:00,0.6863,0.6863,0.68624,0.68625,78600001.0
2006-05-03 15:25:00,0.68622,0.68642,0.68622,0.68642,96700000.0
2006-05-03 15:26:00,0.68648,0.68648,0.6864,0.68645,84599998.0
2006-05-03 15:27:00,0.68642,0.68645,0.6864,0.68643,85500000.0
2006-05-03 15:28:00,0.68645,0.68645,0.68643,0.68645,134999999.0
2006-05-03 15:29:00,0.68648,0.68648,0.68643,0.68643,94399997.0
2006-05-03 15:30:00,0.68643,0.68645,0.68643,0.68643,161700004.0
2006-05-03 15:31:00,0.6864,0.6864,0.68632,0.68633,134900001.0
2006-05-03 15:32:00,0.68629,0.68631,0.68629,0.68631,108499998.0
2006-05-03 15:33:00,0.68628,0.68628,0.68622,0.68622,96399997.0
2006-05-03 15:34:00,0.68625,0.68625,0.68619,0.68619,136700002.0
2006-05-03 15:35:00,0.68629,0.6863,0.68625,0.68626,237300002.0
2006-05-03 15:36:00,0.68623,0.68625,0.68623,0.68625,198099997.0
2006-05-03 15:37:00,0.68624,0.68634,0.68624,0.68625,156300000.0
2006-05-03 15:38:00,0.68631,0.68634,0.68631,0.68632,126900002.0
2006-05-03 15:39:00,0.68629,0.68633,0.68629,0.68629,35200000.0
2006-05-03 15:40:00,0.68627,0.68635,0.68627,0.68627,209399997.0
2006-05-03 15:41:00,0.68626,0.68628,0.6862,0.6862,178400001.0
2006-05-03 15:42:00,0.68624,0.68628,0.68621,0.68628,158899999.0
2006-05-03 15:43:00,0.68621,0.68621,0.68615,0.68618,166499994.0
2006-05-03 15:44:00,0.68616,0.68617,0.68614,0.68614,91899999.0
2006-05-03 15:45:00,0.68616,0.68623,0.68616,0.68623,182100000.0
2006-05-03 15:46:00,0.6862,0.68623,0.68616,0.68617,132000001.0
2006-05-03 15:47:00,0.68617,0.68621,0.68612,0.68612,55400001.0
2006-05-03 15:48:00,0.68614,0.68621,0.68614,0.68614,114900000.0
2006-05-03 15:49:00,0.68612,0.68614,0.68607,0.68607,109900002.0
2006-05-03 15:50:00,0.68606,0.68609,0.68604,0.68604,106199999.0
2006-05-03 15:51:00,0.68611,0.68614,0.6861,0.68614,70100003.0
2006-05-03 15:52:00,0.68606,0.68611,0.68602,0.68607,177600000.0
2006-05-03 15:53:00,0.68606,0.6861,0.68604,0.68606,104700001.0
2006-05-03 15:54:00,0.68607,0.68615,0.68606,0.6861,175600001.0
2006-05-03 15:55:00,0.68612,0.68621,0.6861,0.68615,100900002.0
2006-05-03 15:56:00,0.68618,0.6862,0.68611,0.6862,101300000.0
2006-05-03 15:57:00,0.68619,0.68649,0.68619,0.68639,274200002.0
2006-05-03 15:58:00,0.68641,0.68643,0.68636,0.68643,195699999.0
2006-05-03 15:59:00,0.68626,0.68626,0.68609,0.68609,23300000.0
2006-05-03 16:00:00,0.686,0.68638,0.686,0.68622,145899998.0
2006-05-03 16:01:00,0.68624,0.68625,0.68609,0.68611,100999999.0
2006-05-03 16:02:00,0.68609,0.68616,0.68606,0.68612,191800003.0
2006-05-03 16:03:00,0.68605,0.68615,0.68603,0.68603,46200000.0
2006-05-03 16:04:00,0.68604,0.68604,0.68592,0.68595,160900002.0
2006-05-03 16:05:00,0.68589,0.68598,0.68589,0.68593,137800001.0
2006-05-03 16:06:00,0.68588,0.68597,0.68588,0.68595,145500001.0
2006-05-03 16:07:00,0.6859,0.68591,0.68584,0.68588,165900000.0
2006-05-03 16:08:00,0.68583,0.68586,0.68576,0.68583,142100002.0
2006-05-03 16:09:00,0.68583,0.6859,0.68581,0.6859,245500000.0
2006-05-03 16:10:00,0.6859,0.68592,0.68584,0.68584,87700000.0
2006-05-03 16:11:00,0.68578,0.68604,0.68574,0.68599,171699999.0
2006-05-03 16:12:00,0.68597,0.68602,0.68584,0.68586,206799998.0
2006-05-03 16:13:00,0.68592,0.68592,0.68585,0.68585,59300001.0
2006-05-03 16:14:00,0.68578,0.68593,0.68578,0.68589,188199995.0
2006-05-03 16:15:00,0.68592,0.68596,0.68586,0.68596,194600001.0
2006-05-03 16:16:00,0.68598,0.68601,0.68598,0.68601,34300000.0
2006-05-03 16:17:00,0.68599,0.68607,0.68599,0.68601,79799998.0
2006-05-03 16:18:00,0.68604,0.68606,0.68604,0.68606,50299998.0
2006-05-03 16:19:00,0.68608,0.68609,0.68595,0.68603,257900002.0
2006-05-03 16:20:00,0.68597,0.68602,0.68595,0.68602,95600000.0
2006-05-03 16:21:00,0.68602,0.68606,0.68597,0.68602,212599998.0
2006-05-03 16:22:00,0.68595,0.68606,0.68595,0.68603,132399999.0
2006-05-03 16:23:00,0.68607,0.68607,0.68605,0.68607,84200001.0
2006-05-03 16:24:00,0.68607,0.68624,0.68607,0.68614,243000002.0
2006-05-03 16:25:00,0.6861,0.68611,0.686,0.68611,155800000.0
2006-05-03 16:26:00,0.68609,0.68609,0.68602,0.68607,38200000.0
2006-05-03 16:27:00,0.68603,0.68606,0.68597,0.68602,219499995.0
2006-05-03 16:28:00,0.68604,0.68608,0.686,0.68602,172899995.0
2006-05-03 16:29:00,0.68606,0.68613,0.68606,0.68612,215900000.0
2006-05-03 16:30:00,0.68606,0.68609,0.68606,0.68609,86199998.0
2006-05-03 16:31:00,0.68604,0.68609,0.68603,0.68603,108100001.0
2006-05-03 16:32:00,0.686,0.68604,0.68599,0.68604,171999999.0
2006-05-03 16:33:00,0.68603,0.68603,0.68593,0.68595,194299999.0
2006-05-03 16:34:00,0.68597,0.68597,0.68578,0.68583,268000004.0
2006-05-03 16:35:00,0.68593,0.68608,0.68593,0.68605,101500001.0
2006-05-03 16:36:00,0.68602,0.68602,0.68586,0.68586,79799998.0
2006-05-03 16:37:00,0.68584,0.68587,0.6858,0.6858,113099996.0
2006-05-03 16:38:00,0.68582,0.68587,0.6857,0.6857,242600000.0
2006-05-03 16:39:00,0.68561,0.68561,0.68551,0.68551,39800002.0
2006-05-03 16:40:00,0.68543,0.6855,0.68543,0.6855,214499999.0
2006-05-03 16:41:00,0.68545,0.68548,0.68544,0.68546,117000003.0
2006-05-03 16:42:00,0.68543,0.68548,0.68543,0.68548,73500001.0
2006-05-03 16:43:00,0.68546,0.68552,0.68545,0.68549,73800002.0
2006-05-03 16:44:00,0.68544,0.68565,0.68544,0.68565,40300001.0
2006-05-03 16:45:00,0.68564,0.6858,0.68564,0.68571,250199995.0
2006-05-03 16:46:00,0.68571,0.68578,0.68571,0.68575,344299994.0
2006-05-03 16:47:00,0.68572,0.68572,0.68567,0.68567,119000003.0
2006-05-03 16:48:00,0.68573,0.68579,0.68573,0.68575,165799997.0
2006-05-03 16:49:00,0.68576,0.68586,0.68576,0.6858,263799993.0
2006-05-03 16:50:00,0.68578,0.68578,0.68571,0.68574,64299999.0
2006-05-03 16:51:00,0.68579,0.68586,0.68576,0.68579,184099999.0
2006-05-03 16:52:00,0.68582,0.68582,0.68574,0.68574,140799997.0
2006-05-03 16:53:00,0.68575,0.68576,0.68567,0.68573,118500000.0
2006-05-03 16:54:00,0.68573,0.68584,0.68571,0.68579,182600002.0
2006-05-03 16:55:00,0.68578,0.68585,0.68577,0.68577,143599999.0
2006-05-03 16:56:00,0.68571,0.68577,0.68565,0.68565,183699997.0
2006-05-03 16:57:00,0.68566,0.68567,0.68561,0.68567,145200001.0
2006-05-03 16:58:00,0.68561,0.68561,0.68547,0.68547,135699999.0
2006-05-03 16:59:00,0.68537,0.68537,0.68521,0.68528,47900000.0
2006-05-03 17:00:00,0.68519,0.68528,0.68515,0.68524,140200002.0
2006-05-03 17:01:00,0.68525,0.6853,0.6852,0.68527,150600003.0
2006-05-03 17:02:00,0.68527,0.68532,0.68525,0.68527,154800000.0
2006-05-03 17:03:00,0.68519,0.68519,0.68495,0.68495,137599998.0
2006-05-03 17:04:00,0.68498,0.68504,0.68496,0.68497,133699996.0
2006-05-03 17:05:00,0.6849,0.6849,0.68474,0.68481,186500000.0
2006-05-03 17:06:00,0.68476,0.68494,0.68476,0.6849,54300001.0
2006-05-03 17:07:00,0.68487,0.68497,0.68487,0.68495,231499997.0
2006-05-03 17:08:00,0.68495,0.68501,0.68493,0.68493,86999999.0
2006-05-03 17:09:00,0.68488,0.68491,0.68478,0.68491,203399995.0
2006-05-03 17:10:00,0.68503,0.68513,0.68503,0.68505,112499999.0
2006-05-03 17:11:00,0.68503,0.68512,0.68503,0.6851,124999998.0
2006-05-03 17:12:00,0.68512,0.68514,0.68507,0.6851,217799997.0
2006-05-03 17:13:00,0.68513,0.68523,0.68508,0.68518,179200002.0
2006-05-03 17:14:00,0.68518,0.68518,0.68514,0.68515,145999998.0
2006-05-03 17:15:00,0.68515,0.6852,0.6851,0.6851,196299999.0
2006-05-03 17:16:00,0.68516,0.68534,0.68516,0.68522,148499997.0
2006-05-03 17:17:00,0.68523,0.68549,0.68523,0.68543,70900001.0
2006-05-03 17:18:00,0.68544,0.68545,0.68543,0.68543,58200001.0
2006-05-03 17:19:00,0.68542,0.68549,0.6854,0.6854,137199998.0
2006-05-03 17:20:00,0.68543,0.68549,0.68543,0.68543,216800001.0
2006-05-03 17:21:00,0.68544,0.68546,0.68538,0.68539,250100002.0
2006-05-03 17:22:00,0.68547,0.68553,0.68541,0.68543,340699994.0
2006-05-03 17:23:00,0.68547,0.6857,0.68547,0.68556,174499999.0
2006-05-03 17:24:00,0.68555,0.68568,0.68546,0.68559,150199999.0
2006-05-03 17:25:00,0.68559,0.68565,0.68556,0.68565,171800003.0
2006-05-03 17:26:00,0.68567,0.68574,0.68564,0.6857,250899997.0
2006-05-03 17:27:00,0.68565,0.68569,0.68555,0.68555,229800000.0
2006-05-03 17:28:00,0.68552,0.68552,0.68541,0.68545,99200002.0
2006-05-03 17:29:00,0.68538,0.68538,0.68527,0.68527,10600000.0
2006-05-03 17:30:00,0.68526,0.68533,0.68526,0.68527,106500000.0
2006-05-03 17:31:00,0.68529,0.68532,0.6852,0.6852,209400002.0
2006-05-03 17:32:00,0.68518,0.68518,0.68511,0.68514,63299999.0
2006-05-03 17:33:00,0.68517,0.68519,0.6851,0.68519,210499999.0
2006-05-03 17:34:00,0.68521,0.68521,0.68507,0.68507,150800000.0
2006-05-03 17:35:00,0.68509,0.68512,0.68503,0.68503,127799997.0
2006-05-03 17:36:00,0.68499,0.68505,0.68497,0.68498,221099999.0
2006-05-03 17:37:00,0.68498,0.68498,0.68494,0.68497,94899997.0
2006-05-03 17:38:00,0.685,0.68504,0.68495,0.68495,115499999.0
2006-05-03 17:39:00,0.68501,0.68501,0.68497,0.68497,127999999.0
2006-05-03 17:40:00,0.68498,0.68509,0.68498,0.68509,118500002.0
2006-05-03 17:41:00,0.68505,0.68512,0.68503,0.68512,323199996.0
2006-05-03 17:42:00,0.68512,0.68517,0.68505,0.68505,174100001.0
2006-05-03 17:43:00,0.6851,0.68512,0.68504,0.68504,131400003.0
2006-05-03 17:44:00,0.68502,0.68511,0.68502,0.68511,61399999.0
2006-05-03 17:45:00,0.68512,0.68518,0.68512,0.68518,169000000.0
2006-05-03 17:46:00,0.68523,0.68527,0.68523,0.68527,31800000.0
2006-05-03 17:47:00,0.68526,0.68526,0.68512,0.68512,138400003.0
2006-05-03 17:48:00,0.68508,0.68508,0.68507,0.68507,52700002.0
2006-05-03 17:49:00,0.68507,0.68508,0.68506,0.68506,99800000.0
2006-05-03 17:50:00,0.685,0.68505,0.68495,0.68501,174000001.0
2006-05-03 17:51:00,0.68503,0.68508,0.68502,0.68508,124100002.0
2006-05-03 17:52:00,0.68501,0.68505,0.68499,0.68505,36300000.0
2006-05-03 17:53:00,0.685,0.685,0.68487,0.68487,107000002.0
2006-05-03 17:54:00,0.68487,0.685,0.68487,0.685,154300004.0
2006-05-03 17:55:00,0.68498,0.68499,0.68492,0.68498,182400000.0
2006-05-03 17:56:00,0.685,0.68502,0.68492,0.68499,139400000.0
2006-05-03 17:57:00,0.68497,0.68497,0.68492,0.68495,115999999.0
2006-05-03 17:58:00,0.68492,0.68495,0.68487,0.68495,154199999.0
2006-05-03 17:59:00,0.68502,0.68508,0.68501,0.68502,216399998.0
2006-05-03 18:00:00,0.68502,0.68504,0.68498,0.68502,188500001.0
2006-05-03 18:01:00,0.68506,0.68514,0.68503,0.68507,1196700001.0
2006-05-03 18:02:00,0.68509,0.68516,0.68506,0.6851,1530400003.0
2006-05-03 18:03:00,0.68512,0.68512,0.68495,0.68497,1754000005.0
2006-05-03 18:04:00,0.68493,0.68498,0.68489,0.68495,782999997.0
2006-05-03 18:05:00,0.68488,0.68492,0.68483,0.68484,1424600007.0
2006-05-03 18:06:00,0.68485,0.68495,0.68483,0.68487,1732200011.0
2006-05-03 18:07:00,0.68486,0.68487,0.68476,0.68483,2010000002.0
2006-05-03 18:08:00,0.6848,0.6848,0.6847,0.6847,879400003.0
2006-05-03 18:09:00,0.68484,0.68484,0.68469,0.68481,879400003.0
2006-05-03 18:10:00,0.68488,0.68515,0.68484,0.68512,1134699995.0
2006-05-03 18:11:00,0.68512,0.68527,0.68512,0.68516,1020700007.0
2006-05-03 18:12:00,0.6851,0.6852,0.68506,0.68506,858800000.0
2006-05-03 18:13:00,0.68508,0.68521,0.68508,0.68518,958599999.0
2006-05-03 18:14:00,0.6852,0.68524,0.68512,0.68519,1703799994.0
2006-05-03 18:15:00,0.68522,0.68524,0.68514,0.68517,2002000000.0
2006-05-03 18:16:00,0.6852,0.68522,0.68508,0.68512,1237700013.0
2006-05-03 18:17:00,0.68512,0.68523,0.6851,0.6852,1016500002.0
2006-05-03 18:18:00,0.68522,0.68528,0.68519,0.68528,964700008.0
2006-05-03 18:19:00,0.68531,0.68542,0.68524,0.68525,727799999.0
2006-05-03 18:20:00,0.68527,0.68538,0.68527,0.68538,521499996.0
2006-05-03 18:21:00,0.68535,0.68547,0.68524,0.68543,1009199990.0
2006-05-03 18:22:00,0.68548,0.6856,0.68542,0.68542,1022199992.0
2006-05-03 18:23:00,0.68545,0.68547,0.68536,0.6854,1335099996.0
2006-05-03 18:24:00,0.68531,0.68537,0.68523,0.68524,994099999.0
2006-05-03 18:25:00,0.68521,0.68527,0.68514,0.68517,732799999.0
2006-05-03 18:26:00,0.68522,0.68529,0.68521,0.68525,963200009.0
2006-05-03 18:27:00,0.68527,0.68534,0.68527,0.68532,624800001.0
2006-05-03 18:28:00,0.68532,0.68538,0.68525,0.68538,731700007.0
2006-05-03 18:29:00,0.68535,0.6854,0.68533,0.6854,1039500004.0
2006-05-03 18:30:00,0.6854,0.68547,0.68534,0.68536,726499995.0
2006-05-03 18:31:00,0.68531,0.68543,0.68531,0.68538,731500009.0
2006-05-03 18:32:00,0.68541,0.68545,0.68536,0.68536,576299998.0
2006-05-03 18:33:00,0.68537,0.68545,0.68532,0.68535,1132300002.0
2006-05-03 18:34:00,0.68537,0.68542,0.68534,0.68534,914199995.0
2006-05-03 18:35:00,0.68537,0.68543,0.68535,0.68535,456000001.0
2006-05-03 18:36:00,0.6853,0.68531,0.68526,0.6853,252000006.0
2006-05-03 18:37:00,0.68528,0.68536,0.68522,0.68527,397900004.0
2006-05-03 18:38:00,0.68523,0.68529,0.68522,0.68522,290300005.0
2006-05-03 18:39:00,0.68528,0.68537,0.68528,0.68533,579000002.0
2006-05-03 18:40:00,0.68534,0.68534,0.6852,0.6853,285200005.0
2006-05-03 18:41:00,0.68532,0.68538,0.6853,0.68535,628500001.0
2006-05-03 18:42:00,0.68533,0.68542,0.68533,0.6854,377500002.0
2006-05-03 18:43:00,0.68536,0.68539,0.68529,0.6853,245399999.0
2006-05-03 18:44:00,0.68529,0.68531,0.68521,0.68522,570599999.0
2006-05-03 18:45:00,0.68524,0.68533,0.68522,0.68524,257800002.0
2006-05-03 18:46:00,0.68531,0.68531,0.6852,0.68525,237600000.0
2006-05-03 18:47:00,0.68532,0.68532,0.68528,0.6853,174699998.0
2006-05-03 18:48:00,0.68526,0.68529,0.68516,0.68521,369700000.0
2006-05-03 18:49:00,0.68517,0.68527,0.68517,0.68527,218800003.0
2006-05-03 18:50:00,0.68529,0.68534,0.68529,0.68533,144699999.0
2006-05-03 18:51:00,0.68533,0.68537,0.68532,0.68535,418200003.0
2006-05-03 18:52:00,0.68537,0.68538,0.68532,0.68535,357100004.0
2006-05-03 18:53:00,0.68535,0.68538,0.68527,0.68527,561300001.0
2006-05-03 18:54:00,0.68535,0.68544,0.68533,0.68544,324499997.0
2006-05-03 18:55:00,0.68542,0.68548,0.68537,0.68545,689400005.0
2006-05-03 18:56:00,0.68547,0.68549,0.6854,0.6854,388100004.0
2006-05-03 18:57:00,0.68541,0.68543,0.68538,0.68543,287700001.0
2006-05-03 18:58:00,0.6854,0.68559,0.6854,0.68548,913299998.0
2006-05-03 18:59:00,0.68545,0.68557,0.68545,0.68549,1036999993.0
2006-05-03 19:00:00,0.6855,0.68558,0.6855,0.68558,318299998.0
2006-05-03 19:01:00,0.6856,0.68565,0.6856,0.68565,151700001.0
2006-05-03 19:02:00,0.68565,0.68568,0.6856,0.68565,441600002.0
2006-05-03 19:03:00,0.68566,0.68576,0.68566,0.68571,450999999.0
2006-05-03 19:04:00,0.68573,0.68573,0.68567,0.68567,286800000.0
2006-05-03 19:05:00,0.68562,0.68569,0.68561,0.68565,502299993.0
2006-05-03 19:06:00,0.68558,0.68563,0.68552,0.68557,780499989.0
2006-05-03 19:07:00,0.6856,0.68564,0.68553,0.68556,259699998.0
2006-05-03 19:08:00,0.68563,0.68563,0.68554,0.68554,837199988.0
2006-05-03 19:09:00,0.68555,0.68562,0.68554,0.68556,580300008.0
2006-05-03 19:10:00,0.68556,0.68563,0.68556,0.68556,410599992.0
2006-05-03 19:11:00,0.68553,0.6856,0.68553,0.6856,151600005.0
2006-05-03 19:12:00,0.68553,0.68553,0.68545,0.68545,190900006.0
2006-05-03 19:13:00,0.68545,0.68554,0.68544,0.68549,324299999.0
2006-05-03 19:14:00,0.68548,0.68558,0.68548,0.68553,216200000.0
2006-05-03 19:15:00,0.68554,0.68558,0.68549,0.68552,719299989.0
2006-05-03 19:16:00,0.68555,0.68555,0.68555,0.68555,221100002.0
2006-05-03 19:17:00,0.68555,0.68559,0.68555,0.68556,477800001.0
2006-05-03 19:18:00,0.68554,0.68559,0.68554,0.68558,135099997.0
2006-05-03 19:19:00,0.68556,0.6856,0.68554,0.68555,576099992.0
2006-05-03 19:20:00,0.68554,0.68562,0.68554,0.68557,279699998.0
2006-05-03 19:21:00,0.68558,0.68565,0.68557,0.68558,250500002.0
2006-05-03 19:22:00,0.68557,0.68557,0.68547,0.6855,430199996.0
2006-05-03 19:23:00,0.68548,0.68558,0.68548,0.68558,256700001.0
2006-05-03 19:24:00,0.68561,0.68567,0.68561,0.68564,242999999.0
2006-05-03 19:25:00,0.68563,0.68569,0.68559,0.68563,270999995.0
2006-05-03 19:26:00,0.6856,0.6856,0.68552,0.68552,473999996.0
2006-05-03 19:27:00,0.68552,0.68555,0.6855,0.68555,832500000.0
2006-05-03 19:28:00,0.68552,0.68558,0.68552,0.68558,289400004.0
2006-05-03 19:29:00,0.68555,0.68561,0.6855,0.68556,556799997.0
2006-05-03 19:30:00,0.6855,0.68553,0.6853,0.68542,842599997.0
2006-05-03 19:31:00,0.68542,0.68552,0.68541,0.68542,691800000.0
2006-05-03 19:32:00,0.68543,0.68545,0.68542,0.68544,240499998.0
2006-05-03 19:33:00,0.6854,0.68551,0.6854,0.68548,253800002.0
2006-05-03 19:34:00,0.68548,0.68562,0.68548,0.68555,430100005.0
2006-05-03 19:35:00,0.68554,0.68562,0.68547,0.68555,536500004.0
2006-05-03 19:36:00,0.6856,0.68568,0.6856,0.68561,393700003.0
2006-05-03 19:37:00,0.68558,0.68559,0.68552,0.68558,363700007.0
2006-05-03 19:38:00,0.68563,0.68578,0.68559,0.68571,242800003.0
2006-05-03 19:39:00,0.6857,0.68577,0.6857,0.68572,784999993.0
2006-05-03 19:40:00,0.68567,0.68573,0.68562,0.68562,595900000.0
2006-05-03 19:41:00,0.68563,0.68567,0.68558,0.68567,723399998.0
2006-05-03 19:42:00,0.68566,0.68567,0.68558,0.68565,288299999.0
2006-05-03 19:43:00,0.68563,0.68568,0.68561,0.68568,135599998.0
2006-05-03 19:44:00,0.68565,0.68569,0.68562,0.68562,508199994.0
2006-05-03 19:45:00,0.68563,0.68567,0.68549,0.68549,318999999.0
2006-05-03 19:46:00,0.68552,0.68558,0.68552,0.68555,130700000.0
2006-05-03 19:47:00,0.68555,0.68555,0.68549,0.68553,69300001.0
2006-05-03 19:48:00,0.68557,0.68567,0.68557,0.6856,166300001.0
2006-05-03 19:49:00,0.68557,0.68562,0.68556,0.68557,204800000.0
2006-05-03 19:50:00,0.68553,0.68555,0.68548,0.6855,447600005.0
2006-05-03 19:51:00,0.68552,0.68566,0.68552,0.68565,399899999.0
2006-05-03 19:52:00,0.68563,0.68563,0.68557,0.68557,292800001.0
2006-05-03 19:53:00,0.68556,0.68559,0.68551,0.68551,133299999.0
2006-05-03 19:54:00,0.68549,0.68553,0.68543,0.68553,68199998.0
2006-05-03 19:55:00,0.68556,0.68556,0.68551,0.68553,132799996.0
2006-05-03 19:56:00,0.68554,0.68558,0.68552,0.68558,67400000.0
2006-05-03 19:57:00,0.6856,0.6856,0.68555,0.68558,541500001.0
2006-05-03 19:58:00,0.68558,0.68559,0.68553,0.68557,200399999.0
2006-05-03 19:59:00,0.68558,0.68561,0.68554,0.68557,468299999.0
2006-05-03 20:00:00,0.68561,0.68561,0.68552,0.68557,228899998.0
2006-05-03 20:01:00,0.68557,0.68562,0.68556,0.68558,245799997.0
2006-05-03 20:02:00,0.68555,0.68555,0.68547,0.68547,114700000.0
2006-05-03 20:03:00,0.6855,0.68555,0.68549,0.68555,167799999.0
2006-05-03 20:04:00,0.68552,0.68552,0.68544,0.68548,122899999.0
2006-05-03 20:05:00,0.68553,0.68553,0.68546,0.6855,199300002.0
2006-05-03 20:06:00,0.68546,0.68555,0.68546,0.68552,81200002.0
2006-05-03 20:07:00,0.68547,0.68551,0.68544,0.68544,159400002.0
2006-05-03 20:08:00,0.68545,0.68551,0.68544,0.68549,737799998.0
2006-05-03 20:09:00,0.68548,0.6855,0.68544,0.68547,127600000.0
2006-05-03 20:10:00,0.68543,0.68543,0.68538,0.68543,104700000.0
2006-05-03 20:11:00,0.68546,0.68561,0.68546,0.68555,261600002.0
2006-05-03 20:12:00,0.68555,0.68564,0.68545,0.68547,815100001.0
2006-05-03 20:13:00,0.68544,0.68553,0.68542,0.68551,282100001.0
2006-05-03 20:14:00,0.68555,0.68555,0.68548,0.68552,406600002.0
2006-05-03 20:15:00,0.68555,0.68555,0.6855,0.68552,789299990.0
2006-05-03 20:16:00,0.68552,0.68553,0.6855,0.68553,352400004.0
2006-05-03 20:17:00,0.68551,0.68551,0.68543,0.68544,70100001.0
2006-05-03 20:18:00,0.68547,0.68552,0.68544,0.68544,283900001.0
2006-05-03 20:19:00,0.68543,0.68553,0.68542,0.68542,617699996.0
2006-05-03 20:20:00,0.68546,0.68559,0.68546,0.68553,430199997.0
2006-05-03 20:21:00,0.68551,0.68558,0.6855,0.68558,250800001.0
2006-05-03 20:22:00,0.6856,0.68564,0.68558,0.6856,142300001.0
2006-05-03 20:23:00,0.6856,0.68562,0.6856,0.6856,591499999.0
2006-05-03 20:24:00,0.68555,0.68561,0.68555,0.68555,299700000.0
2006-05-03 20:25:00,0.68555,0.6856,0.68555,0.68558,359299993.0
2006-05-03 20:26:00,0.68558,0.68559,0.68553,0.68556,822999999.0
2006-05-03 20:27:00,0.68553,0.68558,0.68553,0.68555,334399993.0
2006-05-03 20:28:00,0.68559,0.68562,0.68556,0.6856,386300001.0
2006-05-03 20:29:00,0.6856,0.6856,0.68546,0.68547,544700000.0
2006-05-03 20:30:00,0.6855,0.68564,0.68549,0.68558,1349899988.0
2006-05-03 20:31:00,0.68563,0.68568,0.6855,0.6855,1171399995.0
2006-05-03 20:32:00,0.68554,0.68565,0.68553,0.68563,1756200008.0
2006-05-03 20:33:00,0.68565,0.68571,0.68565,0.6857,235900000.0
2006-05-03 20:34:00,0.68568,0.6857,0.68564,0.68567,432000000.0
2006-05-03 20:35:00,0.68569,0.68569,0.68562,0.68565,347800001.0
2006-05-03 20:36:00,0.68568,0.6857,0.68564,0.68567,298399999.0
2006-05-03 20:37:00,0.68567,0.68575,0.68566,0.6857,720900006.0
2006-05-03 20:38:00,0.6857,0.68581,0.68565,0.68565,1022399997.0
2006-05-03 20:39:00,0.68563,0.68567,0.68557,0.68558,477200000.0
2006-05-03 20:40:00,0.68555,0.68561,0.68555,0.68558,361300000.0
2006-05-03 20:41:00,0.68555,0.6856,0.68551,0.68555,431599999.0
2006-05-03 20:42:00,0.68553,0.68558,0.68553,0.68555,72500000.0
2006-05-03 20:43:00,0.68553,0.68553,0.6854,0.6854,487499998.0
2006-05-03 20:44:00,0.68547,0.68554,0.68544,0.68548,1208300004.0
2006-05-03 20:45:00,0.68551,0.68566,0.68551,0.68559,408400003.0
2006-05-03 20:46:00,0.68564,0.68566,0.68559,0.68559,274100003.0
2006-05-03 20:47:00,0.68558,0.68561,0.68547,0.68548,707099994.0
2006-05-03 20:48:00,0.68546,0.68557,0.68546,0.68553,881800004.0
2006-05-03 20:49:00,0.68556,0.68556,0.68551,0.68552,234899996.0
2006-05-03 20:50:00,0.68552,0.68556,0.68546,0.68549,1199500004.0
2006-05-03 20:51:00,0.68547,0.68558,0.68547,0.68554,492900004.0
2006-05-03 20:52:00,0.68558,0.68558,0.68551,0.68552,686900001.0
2006-05-03 20:53:00,0.68554,0.68554,0.68546,0.68547,944900003.0
2006-05-03 20:54:00,0.6855,0.6855,0.68542,0.6855,780199997.0
2006-05-03 20:55:00,0.68553,0.68563,0.68553,0.68558,536400002.0
2006-05-03 20:56:00,0.68556,0.68559,0.68546,0.6855,1023899997.0
2006-05-03 20:57:00,0.68547,0.68556,0.68547,0.6855,1173699998.0
2006-05-03 20:58:00,0.6855,0.68559,0.6855,0.68559,745199988.0
2006-05-03 20:59:00,0.6856,0.68565,0.68552,0.68555,1696699995.0
2006-05-03 21:00:00,0.68558,0.68563,0.68556,0.68558,1961199999.0
2006-05-03 21:01:00,0.68561,0.6857,0.68558,0.68569,1264299998.0
2006-05-03 21:02:00,0.68567,0.68571,0.68564,0.68564,480999998.0
2006-05-03 21:03:00,0.68561,0.68566,0.68557,0.68561,560799998.0
2006-05-03 21:04:00,0.68562,0.68562,0.6856,0.68562,532799992.0
2006-05-03 21:05:00,0.68558,0.68564,0.68549,0.68558,543900008.0
2006-05-03 21:06:00,0.68556,0.68556,0.68546,0.68548,682800006.0
2006-05-03 21:07:00,0.68545,0.6855,0.68545,0.68547,84400002.0
2006-05-03 21:08:00,0.68548,0.68556,0.68548,0.68548,173399998.0
2006-05-03 21:09:00,0.68554,0.68554,0.68548,0.6855,559300000.0
2006-05-03 21:10:00,0.6855,0.68555,0.68549,0.68555,191599999.0
2006-05-03 21:11:00,0.68555,0.68555,0.68551,0.68551,222799998.0
2006-05-03 21:12:00,0.68547,0.6855,0.68547,0.6855,64800000.0
2006-05-03 21:13:00,0.6855,0.68558,0.6855,0.68556,156899998.0
2006-05-03 21:14:00,0.6856,0.68562,0.68555,0.68558,705699990.0
2006-05-03 21:15:00,0.68559,0.68566,0.68558,0.68561,488399995.0
2006-05-03 21:16:00,0.68558,0.68565,0.68555,0.68565,381700002.0
2006-05-03 21:17:00,0.68565,0.68566,0.68556,0.68559,255599999.0
2006-05-03 21:18:00,0.68557,0.6856,0.68551,0.68552,170800002.0
2006-05-03 21:19:00,0.68549,0.68554,0.68546,0.68546,549399995.0
2006-05-03 21:20:00,0.68547,0.6855,0.68545,0.68547,1292999992.0
2006-05-03 21:21:00,0.68549,0.68549,0.68542,0.68547,384799996.0
2006-05-03 21:22:00,0.6855,0.68552,0.68547,0.68552,672500005.0
2006-05-03 21:23:00,0.68551,0.68553,0.68549,0.68551,146499999.0
2006-05-03 21:24:00,0.68552,0.68553,0.68546,0.68546,119800000.0
2006-05-03 21:25:00,0.68547,0.6855,0.68542,0.68547,214500000.0
2006-05-03 21:26:00,0.6855,0.6855,0.68547,0.68547,72499999.0
2006-05-03 21:27:00,0.6855,0.68554,0.68548,0.6855,102000001.0
2006-05-03 21:28:00,0.6855,0.68552,0.68545,0.68548,221800000.0
2006-05-03 21:29:00,0.6855,0.6856,0.6855,0.6856,90800000.0
2006-05-03 21:30:00,0.6856,0.68562,0.68557,0.68562,118100001.0
2006-05-03 21:31:00,0.68563,0.68564,0.68557,0.68559,226499999.0
2006-05-03 21:32:00,0.68558,0.68564,0.68554,0.6856,606400001.0
2006-05-03 21:33:00,0.6856,0.68566,0.68553,0.68558,497699994.0
2006-05-03 21:34:00,0.68559,0.68564,0.68558,0.68558,700099991.0
2006-05-03 21:35:00,0.68561,0.68566,0.68558,0.68559,180199999.0
2006-05-03 21:36:00,0.68556,0.68559,0.68555,0.68555,162099999.0
2006-05-03 21:37:00,0.68561,0.68565,0.68559,0.68565,309300001.0
2006-05-03 21:38:00,0.68559,0.6856,0.68554,0.6856,146800001.0
2006-05-03 21:39:00,0.68555,0.68562,0.68555,0.68562,194200000.0
2006-05-03 21:40:00,0.68558,0.68566,0.68558,0.68561,150000001.0
2006-05-03 21:41:00,0.68564,0.68569,0.68564,0.68569,80600000.0
2006-05-03 21:42:00,0.68565,0.68565,0.6856,0.6856,193000003.0
2006-05-03 21:43:00,0.68557,0.68562,0.68554,0.68558,405100000.0
2006-05-03 21:44:00,0.68558,0.68562,0.68555,0.68556,408900000.0
2006-05-03 21:45:00,0.68555,0.68559,0.68555,0.68559,43900000.0
2006-05-03 21:46:00,0.6856,0.6856,0.6856,0.6856,303599995.0
2006-05-03 21:47:00,0.6856,0.68562,0.6856,0.6856,328799995.0
2006-05-03 21:48:00,0.68561,0.68561,0.68549,0.6855,133500002.0
2006-05-03 21:49:00,0.68551,0.68553,0.68542,0.68542,200099997.0
2006-05-03 21:50:00,0.68538,0.68543,0.68538,0.68543,94999998.0
2006-05-03 21:51:00,0.68545,0.68545,0.68542,0.68542,257999999.0
2006-05-03 21:52:00,0.68543,0.68554,0.68543,0.68545,141899999.0
2006-05-03 21:53:00,0.68548,0.68548,0.68542,0.68542,140999995.0
2006-05-03 21:54:00,0.68542,0.68545,0.6854,0.68542,399199994.0
2006-05-03 21:55:00,0.68542,0.68551,0.68541,0.68548,93500000.0
2006-05-03 21:56:00,0.6855,0.6855,0.68541,0.68543,175499994.0
2006-05-03 21:57:00,0.68542,0.68545,0.6854,0.68542,301799998.0
2006-05-03 21:58:00,0.6854,0.6854,0.68535,0.68539,156500001.0
2006-05-03 21:59:00,0.6854,0.68542,0.68535,0.68542,605400001.0
2006-05-03 22:00:00,0.6854,0.68544,0.68538,0.6854,274199999.0
2006-05-03 22:01:00,0.6854,0.68545,0.6854,0.6854,215099999.0
2006-05-03 22:02:00,0.6854,0.68542,0.68535,0.68535,569800000.0
2006-05-03 22:03:00,0.68534,0.68537,0.68532,0.68535,305699994.0
2006-05-03 22:04:00,0.68533,0.68534,0.68525,0.68528,167699998.0
2006-05-03 22:05:00,0.68525,0.68534,0.68525,0.68528,161799997.0
2006-05-03 22:06:00,0.68529,0.68529,0.68522,0.68527,131799999.0
2006-05-03 22:07:00,0.68525,0.6853,0.68525,0.6853,42800001.0
2006-05-03 22:08:00,0.68528,0.6853,0.68525,0.68525,295099999.0
2006-05-03 22:09:00,0.68529,0.68542,0.68529,0.68542,164500001.0
2006-05-03 22:10:00,0.68542,0.68548,0.68539,0.6854,163499997.0
2006-05-03 22:11:00,0.6854,0.6854,0.68537,0.68537,79700000.0
2006-05-03 22:12:00,0.68538,0.68539,0.68532,0.68532,340199999.0
2006-05-03 22:13:00,0.68531,0.68532,0.6853,0.68532,142999999.0
2006-05-03 22:14:00,0.68533,0.68539,0.68533,0.68536,110899997.0
2006-05-03 22:15:00,0.68534,0.68535,0.68526,0.68531,408900000.0
2006-05-03 22:16:00,0.68531,0.68533,0.68525,0.68531,652000001.0
2006-05-03 22:17:00,0.68537,0.68537,0.68533,0.68533,91099998.0
2006-05-03 22:18:00,0.6853,0.6853,0.68522,0.68522,76699999.0
2006-05-03 22:19:00,0.68535,0.68535,0.6853,0.68532,188499998.0
2006-05-03 22:20:00,0.68531,0.68531,0.68524,0.68531,60000000.0
2006-05-03 22:21:00,0.68533,0.68535,0.6853,0.6853,332699994.0
2006-05-03 22:22:00,0.68532,0.68535,0.6853,0.6853,276900000.0
2006-05-03 22:23:00,0.68526,0.68537,0.68519,0.68519,598800001.0
2006-05-03 22:24:00,0.6852,0.68527,0.6852,0.68523,340199997.0
2006-05-03 22:25:00,0.6852,0.68529,0.68519,0.68529,274699997.0
2006-05-03 22:26:00,0.68526,0.68526,0.68517,0.68522,411099998.0
2006-05-03 22:27:00,0.68522,0.68522,0.68518,0.68518,105799999.0
2006-05-03 22:28:00,0.68517,0.6852,0.68515,0.68515,196100001.0
2006-05-03 22:29:00,0.6852,0.6852,0.68515,0.68515,387999999.0
2006-05-03 22:30:00,0.68518,0.68523,0.68518,0.68521,83500002.0
2006-05-03 22:31:00,0.68527,0.68534,0.68527,0.68531,22800000.0
2006-05-03 22:32:00,0.68533,0.68537,0.68533,0.68535,293500003.0
2006-05-03 22:33:00,0.68535,0.68537,0.6853,0.6853,142700001.0
2006-05-03 22:34:00,0.68529,0.68532,0.68529,0.6853,310300002.0
2006-05-03 22:35:00,0.6853,0.6853,0.68524,0.68529,149300001.0
2006-05-03 22:36:00,0.68533,0.68543,0.68533,0.68543,133199999.0
2006-05-03 22:37:00,0.68543,0.68543,0.68526,0.68526,267499999.0
2006-05-03 22:38:00,0.6853,0.68531,0.6853,0.68531,138199999.0
2006-05-03 22:39:00,0.68531,0.68532,0.68527,0.68528,318400000.0
2006-05-03 22:40:00,0.68525,0.68527,0.68519,0.68524,438700001.0
2006-05-03 22:41:00,0.68525,0.68531,0.68525,0.6853,309600000.0
2006-05-03 22:42:00,0.68523,0.68531,0.68522,0.68529,266699993.0
2006-05-03 22:43:00,0.68536,0.68541,0.68532,0.68536,140799998.0
2006-05-03 22:44:00,0.68534,0.68538,0.68531,0.68538,93500001.0
2006-05-03 22:45:00,0.68542,0.68542,0.68532,0.68538,182100002.0
2006-05-03 22:46:00,0.6854,0.68543,0.6854,0.6854,102800001.0
2006-05-03 22:47:00,0.68541,0.68541,0.6853,0.6853,101300001.0
2006-05-03 22:48:00,0.6853,0.68538,0.68528,0.68528,385100001.0
2006-05-03 22:49:00,0.68536,0.68536,0.68524,0.68524,105200002.0
2006-05-03 22:50:00,0.68532,0.6854,0.68532,0.6854,58400002.0
2006-05-03 22:51:00,0.68543,0.68547,0.68541,0.68547,103700001.0
2006-05-03 22:52:00,0.68547,0.68547,0.68541,0.68541,139600001.0
2006-05-03 22:53:00,0.6854,0.68547,0.68537,0.68539,184499997.0
2006-05-03 22:54:00,0.6854,0.68548,0.6854,0.68543,233999999.0
2006-05-03 22:55:00,0.68544,0.68546,0.68541,0.68545,100300001.0
2006-05-03 22:56:00,0.68547,0.68547,0.68542,0.68544,131700002.0
2006-05-03 22:57:00,0.68536,0.68545,0.68532,0.68545,202600003.0
2006-05-03 22:58:00,0.68548,0.68553,0.68542,0.68549,371500001.0
2006-05-03 22:59:00,0.6855,0.68553,0.68538,0.68548,200300001.0
2006-05-03 23:00:00,0.68525,0.68558,0.68525,0.68552,144300002.0
2006-05-03 23:01:00,0.68558,0.68571,0.68553,0.68566,110199998.0
2006-05-03 23:02:00,0.6856,0.68576,0.68549,0.68572,203700004.0
2006-05-03 23:03:00,0.68565,0.68576,0.6855,0.68576,139099996.0
2006-05-03 23:04:00,0.68565,0.68565,0.68543,0.68556,67700000.0
2006-05-03 23:05:00,0.68549,0.68557,0.68534,0.68542,120699998.0
2006-05-03 23:06:00,0.68545,0.68571,0.68533,0.68567,119400001.0
2006-05-03 23:07:00,0.68553,0.68576,0.68549,0.68574,194099997.0
2006-05-03 23:08:00,0.68553,0.68582,0.68549,0.68556,173099999.0
2006-05-03 23:09:00,0.68557,0.68573,0.68547,0.68572,186999999.0
2006-05-03 23:10:00,0.68578,0.68583,0.68565,0.68583,160800001.0
2006-05-03 23:11:00,0.68566,0.68592,0.68556,0.6859,240299999.0
2006-05-03 23:12:00,0.68567,0.68599,0.68564,0.68573,179799999.0
2006-05-03 23:13:00,0.68569,0.68581,0.68562,0.68579,139100003.0
2006-05-03 23:14:00,0.68595,0.68601,0.68565,0.68584,143499999.0
2006-05-03 23:15:00,0.68576,0.68594,0.68569,0.68594,126200000.0
2006-05-03 23:16:00,0.6858,0.68599,0.68575,0.68579,170700001.0
2006-05-03 23:17:00,0.68585,0.68596,0.68572,0.68585,183499999.0
2006-05-03 23:18:00,0.68587,0.68601,0.68572,0.68577,219600000.0
2006-05-03 23:19:00,0.68575,0.68595,0.68565,0.68573,169300001.0
2006-05-03 23:20:00,0.68596,0.686,0.6858,0.68583,128399998.0
2006-05-03 23:21:00,0.68578,0.68593,0.68567,0.68588,234399999.0
2006-05-03 23:22:00,0.68578,0.68585,0.68572,0.68579,215999998.0
2006-05-03 23:23:00,0.68582,0.68591,0.68566,0.68578,206399999.0
2006-05-03 23:24:00,0.68575,0.68591,0.68568,0.68576,137000002.0
2006-05-03 23:25:00,0.68577,0.686,0.68568,0.68585,184400005.0
2006-05-03 23:26:00,0.68589,0.68598,0.6858,0.68589,63100001.0
2006-05-03 23:27:00,0.68595,0.68595,0.68569,0.68572,94800002.0
2006-05-03 23:28:00,0.68561,0.68562,0.68561,0.68562,74899997.0
2006-05-03 23:29:00,0.68563,0.68568,0.6856,0.6856,130699999.0
2006-05-03 23:30:00,0.68563,0.68568,0.6856,0.68563,205600005.0
2006-05-03 23:31:00,0.68564,0.68565,0.68556,0.6856,175700001.0
2006-05-03 23:32:00,0.68563,0.68565,0.6856,0.68565,130399999.0
2006-05-03 23:33:00,0.68567,0.68567,0.68556,0.6856,123400001.0
2006-05-03 23:34:00,0.68562,0.68568,0.68559,0.68566,184300001.0
2006-05-03 23:35:00,0.6857,0.68571,0.68561,0.68568,130800001.0
2006-05-03 23:36:00,0.68564,0.68564,0.68557,0.68557,42399998.0
2006-05-03 23:37:00,0.68556,0.68556,0.68552,0.68552,116499996.0
2006-05-03 23:38:00,0.6854,0.68544,0.68536,0.6854,81800000.0
2006-05-03 23:39:00,0.68547,0.6855,0.68546,0.68546,151399996.0
2006-05-03 23:40:00,0.68545,0.68545,0.68543,0.68543,8800000.0
2006-05-03 23:41:00,0.68547,0.68547,0.68545,0.68545,118800000.0
2006-05-03 23:42:00,0.68548,0.68548,0.68544,0.68544,11200000.0
2006-05-03 23:43:00,0.68544,0.68544,0.68537,0.68537,78400001.0
2006-05-03 23:44:00,0.68538,0.68538,0.68535,0.68537,48000001.0
2006-05-03 23:45:00,0.68536,0.68545,0.68536,0.6854,200399998.0
2006-05-03 23:46:00,0.68543,0.68554,0.68543,0.68547,134999995.0
2006-05-03 23:47:00,0.68546,0.68546,0.68538,0.68545,90199999.0
2006-05-03 23:48:00,0.6855,0.68551,0.68543,0.68543,43200000.0
2006-05-03 23:49:00,0.6854,0.68543,0.6854,0.68543,32700000.0
2006-05-03 23:50:00,0.6854,0.6854,0.6854,0.6854,4800000.0
2006-05-03 23:51:00,0.6854,0.68545,0.6854,0.68545,12100000.0
2006-05-03 23:52:00,0.68537,0.68543,0.68537,0.68538,101799995.0
2006-05-03 23:53:00,0.68532,0.68537,0.68529,0.68535,118600000.0
2006-05-03 23:54:00,0.68538,0.68538,0.68522,0.68522,130599999.0
2006-05-03 23:55:00,0.68526,0.68529,0.68521,0.68529,130000003.0
2006-05-03 23:56:00,0.68527,0.68528,0.68522,0.68527,165100003.0
2006-05-03 23:57:00,0.6853,0.68532,0.68527,0.68527,231299997.0
2006-05-03 23:58:00,0.6853,0.6853,0.685,0.685,111099998.0
2006-05-03 23:59:00,0.68528,0.68538,0.68528,0.68538,77399999.0
2006-05-04 00:00:00,0.68537,0.68542,0.68535,0.68535,153800000.0
2006-05-04 00:01:00,0.68538,0.68541,0.68535,0.68539,151599997.0
2006-05-04 00:02:00,0.68535,0.68535,0.6853,0.6853,43099998.0
2006-05-04 00:03:00,0.6853,0.6853,0.6853,0.6853,5600000.0
2006-05-04 00:04:00,0.6853,0.6853,0.6853,0.6853,45700001.0
2006-05-04 00:05:00,0.68527,0.6853,0.68527,0.6853,146299995.0
2006-05-04 00:06:00,0.68529,0.68535,0.68529,0.68534,132700000.0
2006-05-04 00:07:00,0.68532,0.68539,0.68532,0.68534,182000004.0
2006-05-04 00:08:00,0.68538,0.68542,0.68537,0.68537,241200003.0
2006-05-04 00:09:00,0.6854,0.6854,0.68537,0.68537,130600001.0
2006-05-04 00:10:00,0.6854,0.6854,0.68535,0.68535,57400001.0
2006-05-04 00:11:00,0.6854,0.6854,0.68533,0.68533,39900000.0
2006-05-04 00:12:00,0.68538,0.68539,0.68538,0.68538,52800001.0
2006-05-04 00:13:00,0.68541,0.68542,0.6854,0.68542,64199999.0
2006-05-04 00:14:00,0.6854,0.68541,0.6854,0.68541,82199999.0
2006-05-04 00:15:00,0.68544,0.68544,0.68537,0.68543,210799997.0
2006-05-04 00:16:00,0.68543,0.68545,0.68542,0.68545,166700004.0
2006-05-04 00:17:00,0.68548,0.68548,0.68543,0.68543,144599999.0
2006-05-04 00:18:00,0.68543,0.68547,0.6854,0.68544,78900001.0
2006-05-04 00:19:00,0.68545,0.68545,0.6854,0.6854,47900001.0
2006-05-04 00:20:00,0.68542,0.68545,0.68542,0.68545,57500000.0
2006-05-04 00:21:00,0.68545,0.68547,0.68539,0.68539,99199996.0
2006-05-04 00:22:00,0.68539,0.68549,0.68539,0.68549,171700004.0
2006-05-04 00:23:00,0.68545,0.68545,0.68543,0.68543,113400002.0
2006-05-04 00:24:00,0.68543,0.68543,0.68536,0.68537,110100000.0
2006-05-04 00:25:00,0.68537,0.6854,0.68535,0.68535,95000000.0
2006-05-04 00:26:00,0.6854,0.6854,0.68537,0.6854,159600001.0
2006-05-04 00:27:00,0.68544,0.68544,0.68534,0.68542,39700000.0
2006-05-04 00:28:00,0.68545,0.68545,0.68542,0.68542,262200002.0
2006-05-04 00:29:00,0.68545,0.68545,0.68538,0.68538,174599997.0
2006-05-04 00:30:00,0.68545,0.68545,0.6854,0.68543,122800003.0
2006-05-04 00:31:00,0.68543,0.68545,0.68543,0.68545,21499999.0
2006-05-04 00:32:00,0.68546,0.68548,0.68545,0.68548,182999998.0
2006-05-04 00:33:00,0.68541,0.68561,0.68541,0.68561,144700002.0
2006-05-04 00:34:00,0.68561,0.68566,0.68559,0.68563,202000001.0
2006-05-04 00:35:00,0.6856,0.68567,0.6856,0.68567,155499999.0
2006-05-04 00:36:00,0.68561,0.68561,0.6855,0.68559,132000000.0
2006-05-04 00:37:00,0.68562,0.68562,0.68555,0.68555,67700001.0
2006-05-04 00:38:00,0.68554,0.68555,0.68554,0.68555,55200001.0
2006-05-04 00:39:00,0.68558,0.68563,0.68554,0.68563,221900001.0
2006-05-04 00:40:00,0.68566,0.68569,0.68562,0.68565,158500003.0
2006-05-04 00:41:00,0.68565,0.68572,0.68565,0.6857,226099999.0
2006-05-04 00:42:00,0.68566,0.68569,0.68565,0.68567,126200003.0
2006-05-04 00:43:00,0.68563,0.68568,0.68563,0.68567,232000000.0
2006-05-04 00:44:00,0.68573,0.68573,0.68565,0.68568,99100002.0
2006-05-04 00:45:00,0.68569,0.68577,0.68569,0.6857,142700002.0
2006-05-04 00:46:00,0.6857,0.6857,0.68565,0.68568,188500001.0
2006-05-04 00:47:00,0.68569,0.68575,0.68569,0.68575,64500000.0
2006-05-04 00:48:00,0.68573,0.68581,0.68573,0.68581,86899997.0
2006-05-04 00:49:00,0.68586,0.68586,0.6857,0.6857,139399999.0
2006-05-04 00:50:00,0.68576,0.68578,0.68575,0.68575,38700001.0
2006-05-04 00:51:00,0.68581,0.68581,0.68571,0.68577,47900000.0
2006-05-04 00:52:00,0.68574,0.68578,0.68571,0.68571,138300000.0
2006-05-04 00:53:00,0.68569,0.68569,0.68563,0.68564,99499997.0
2006-05-04 00:54:00,0.68567,0.68573,0.68567,0.68571,65299998.0
2006-05-04 00:55:00,0.68575,0.68575,0.68572,0.68573,250900005.0
2006-05-04 00:56:00,0.68571,0.68576,0.68568,0.68575,120999998.0
2006-05-04 00:57:00,0.68576,0.68578,0.68571,0.68577,135800002.0
2006-05-04 00:58:00,0.68577,0.68577,0.68562,0.68573,159799999.0
2006-05-04 00:59:00,0.68569,0.68595,0.68569,0.68595,91799998.0
2006-05-04 01:00:00,0.686,0.68607,0.68593,0.68593,142400000.0
2006-05-04 01:01:00,0.68597,0.68597,0.68593,0.68593,27799999.0
2006-05-04 01:02:00,0.68598,0.68598,0.68597,0.68597,27900001.0
2006-05-04 01:03:00,0.68595,0.68598,0.68587,0.68593,303299998.0
2006-05-04 01:04:00,0.68596,0.68602,0.68595,0.686,253600001.0
2006-05-04 01:05:00,0.68601,0.68604,0.68597,0.68604,117399999.0
2006-05-04 01:06:00,0.68606,0.68618,0.68606,0.68618,77400001.0
2006-05-04 01:07:00,0.68615,0.68619,0.68604,0.68604,93399996.0
2006-05-04 01:08:00,0.68605,0.68613,0.68605,0.68612,131500000.0
2006-05-04 01:09:00,0.68613,0.68613,0.68602,0.68604,111699996.0
2006-05-04 01:10:00,0.68605,0.68609,0.68602,0.68604,249100001.0
2006-05-04 01:11:00,0.68604,0.6861,0.68604,0.68607,54300001.0
2006-05-04 01:12:00,0.68602,0.68605,0.686,0.68603,111300002.0
2006-05-04 01:13:00,0.68603,0.68605,0.68602,0.68605,146899999.0
2006-05-04 01:14:00,0.68603,0.68608,0.68601,0.68603,129300001.0
2006-05-04 01:15:00,0.686,0.68605,0.686,0.68603,80500001.0
2006-05-04 01:16:00,0.68603,0.68605,0.686,0.68605,119200001.0
2006-05-04 01:17:00,0.68607,0.68611,0.68607,0.6861,71900000.0
2006-05-04 01:18:00,0.68608,0.68612,0.68608,0.68612,35900000.0
2006-05-04 01:19:00,0.68612,0.68615,0.68607,0.68613,222700002.0
2006-05-04 01:20:00,0.68614,0.68614,0.68603,0.68607,239500002.0
2006-05-04 01:21:00,0.68603,0.68605,0.68603,0.68605,102499999.0
2006-05-04 01:22:00,0.68607,0.6862,0.68607,0.68615,147099999.0
2006-05-04 01:23:00,0.68613,0.68613,0.68609,0.68609,59799999.0
2006-05-04 01:24:00,0.68607,0.68608,0.68604,0.68604,101000001.0
2006-05-04 01:25:00,0.68606,0.68613,0.68606,0.68613,121300002.0
2006-05-04 01:26:00,0.68607,0.6861,0.68603,0.68608,169999999.0
2006-05-04 01:27:00,0.68613,0.68613,0.68605,0.68605,173300002.0
2006-05-04 01:28:00,0.68613,0.68613,0.68608,0.68608,17000000.0
2006-05-04 01:29:00,0.68612,0.68614,0.6861,0.68614,76400000.0
2006-05-04 01:30:00,0.68609,0.68611,0.686,0.68602,119699999.0
2006-05-04 01:31:00,0.68594,0.68598,0.6859,0.68597,32700000.0
2006-05-04 01:32:00,0.68612,0.68612,0.68609,0.68609,40500000.0
2006-05-04 01:33:00,0.68613,0.68613,0.68602,0.68605,215899999.0
2006-05-04 01:34:00,0.6861,0.6861,0.68607,0.68607,68700001.0
2006-05-04 01:35:00,0.68608,0.6861,0.68605,0.68605,157800003.0
2006-05-04 01:36:00,0.68609,0.68613,0.68609,0.68611,38100000.0
2006-05-04 01:37:00,0.68616,0.68618,0.68615,0.68616,186000004.0
2006-05-04 01:38:00,0.68612,0.68619,0.68609,0.68616,116300001.0
2006-05-04 01:39:00,0.68615,0.68615,0.68602,0.68607,144700005.0
2006-05-04 01:40:00,0.68604,0.68609,0.68599,0.68599,72300001.0
2006-05-04 01:41:00,0.68598,0.68611,0.68598,0.68611,272200000.0
2006-05-04 01:42:00,0.68612,0.68616,0.68608,0.6861,79600000.0
2006-05-04 01:43:00,0.68612,0.68612,0.68606,0.68612,85499999.0
2006-05-04 01:44:00,0.68611,0.68611,0.68599,0.68602,138299997.0
2006-05-04 01:45:00,0.68606,0.68608,0.68602,0.68602,167100000.0
2006-05-04 01:46:00,0.686,0.686,0.68595,0.68595,118699998.0
2006-05-04 01:47:00,0.68599,0.68602,0.68595,0.68602,178800001.0
2006-05-04 01:48:00,0.68598,0.686,0.68597,0.686,103499999.0
2006-05-04 01:49:00,0.68596,0.68599,0.68592,0.68592,166600000.0
2006-05-04 01:50:00,0.68592,0.68602,0.68592,0.68595,104600003.0
2006-05-04 01:51:00,0.68602,0.6861,0.68602,0.68609,63200000.0
2006-05-04 01:52:00,0.68605,0.68605,0.68601,0.68602,43000000.0
2006-05-04 01:53:00,0.68598,0.68603,0.68595,0.686,186300001.0
2006-05-04 01:54:00,0.68597,0.686,0.68587,0.68592,149200003.0
2006-05-04 01:55:00,0.68592,0.68598,0.68592,0.68598,145299997.0
2006-05-04 01:56:00,0.68597,0.686,0.68595,0.68598,177299999.0
2006-05-04 01:57:00,0.68597,0.686,0.68597,0.686,42000000.0
2006-05-04 01:58:00,0.68599,0.68604,0.68599,0.686,50299999.0
2006-05-04 01:59:00,0.68601,0.68603,0.68599,0.68602,97299997.0
2006-05-04 02:00:00,0.68598,0.68603,0.68595,0.68596,196400000.0
2006-05-04 02:01:00,0.68605,0.6861,0.68601,0.68602,240700000.0
2006-05-04 02:02:00,0.68597,0.68603,0.68597,0.686,192299999.0
2006-05-04 02:03:00,0.68597,0.686,0.68597,0.686,74400002.0
2006-05-04 02:04:00,0.686,0.68607,0.68592,0.68602,209999998.0
2006-05-04 02:05:00,0.68605,0.6861,0.686,0.6861,130800000.0
2006-05-04 02:06:00,0.68607,0.68615,0.68607,0.68609,186600000.0
2006-05-04 02:07:00,0.68617,0.68623,0.68615,0.68617,205399995.0
2006-05-04 02:08:00,0.68615,0.68615,0.68605,0.68605,72600002.0
2006-05-04 02:09:00,0.68612,0.68615,0.68611,0.68612,75000002.0
2006-05-04 02:10:00,0.68615,0.68621,0.68615,0.6862,113500002.0
2006-05-04 02:11:00,0.68623,0.68627,0.68622,0.68622,187699997.0
2006-05-04 02:12:00,0.68617,0.68625,0.68614,0.6862,177099999.0
2006-05-04 02:13:00,0.68617,0.68622,0.68614,0.68617,191099999.0
2006-05-04 02:14:00,0.68619,0.68619,0.68611,0.68617,145500004.0
2006-05-04 02:15:00,0.68618,0.68625,0.68617,0.68622,85200002.0
2006-05-04 02:16:00,0.6862,0.68623,0.68615,0.68618,98300001.0
2006-05-04 02:17:00,0.68617,0.6862,0.68617,0.68617,182600003.0
2006-05-04 02:18:00,0.68619,0.68624,0.68619,0.68623,243699996.0
2006-05-04 02:19:00,0.68625,0.68629,0.68625,0.68629,161899999.0
2006-05-04 02:20:00,0.68626,0.6863,0.68625,0.6863,81900001.0
2006-05-04 02:21:00,0.68624,0.68631,0.68624,0.68631,75500000.0
2006-05-04 02:22:00,0.68632,0.68634,0.68628,0.6863,71100003.0
2006-05-04 02:23:00,0.68629,0.68637,0.68629,0.68633,141400000.0
2006-05-04 02:24:00,0.68634,0.68637,0.6863,0.68633,216899996.0
2006-05-04 02:25:00,0.68637,0.6864,0.68634,0.6864,115899999.0
2006-05-04 02:26:00,0.68641,0.68641,0.68635,0.68638,156500003.0
2006-05-04 02:27:00,0.68636,0.68641,0.68634,0.68638,90900003.0
2006-05-04 02:28:00,0.68642,0.68642,0.68637,0.6864,183900001.0
2006-05-04 02:29:00,0.68643,0.68643,0.6864,0.68641,123599997.0
2006-05-04 02:30:00,0.68638,0.68641,0.68634,0.68634,104200003.0
2006-05-04 02:31:00,0.68637,0.68638,0.68631,0.68633,332499998.0
2006-05-04 02:32:00,0.68633,0.68634,0.6863,0.68634,80200001.0
2006-05-04 02:33:00,0.68633,0.68633,0.68629,0.68633,88999998.0
2006-05-04 02:34:00,0.68635,0.68638,0.68635,0.68636,82800002.0
2006-05-04 02:35:00,0.68635,0.68635,0.68635,0.68635,34599998.0
2006-05-04 02:36:00,0.68633,0.68635,0.6863,0.68633,232000001.0
2006-05-04 02:37:00,0.68633,0.68639,0.68633,0.68639,116299998.0
2006-05-04 02:38:00,0.68638,0.68638,0.68631,0.68637,135700000.0
2006-05-04 02:39:00,0.68638,0.68638,0.68635,0.68635,71099999.0
2006-05-04 02:40:00,0.6864,0.6864,0.68635,0.6864,61300000.0
2006-05-04 02:41:00,0.68635,0.68644,0.68635,0.6864,127300001.0
2006-05-04 02:42:00,0.68638,0.68641,0.68637,0.6864,78099999.0
2006-05-04 02:43:00,0.68641,0.68647,0.68637,0.68637,129199995.0
2006-05-04 02:44:00,0.68637,0.68643,0.68637,0.68641,230800002.0
2006-05-04 02:45:00,0.68635,0.68641,0.68635,0.68641,78600000.0
2006-05-04 02:46:00,0.6864,0.68645,0.6864,0.68642,135700002.0
2006-05-04 02:47:00,0.6864,0.6864,0.68639,0.68639,50299999.0
2006-05-04 02:48:00,0.68639,0.68642,0.68637,0.6864,67399999.0
2006-05-04 02:49:00,0.68642,0.68643,0.68637,0.68637,95600000.0
2006-05-04 02:50:00,0.68633,0.68637,0.68633,0.68635,147400003.0
2006-05-04 02:51:00,0.68635,0.68639,0.68635,0.68639,189500000.0
2006-05-04 02:52:00,0.68638,0.68644,0.68637,0.68644,96000003.0
2006-05-04 02:53:00,0.68645,0.68645,0.68638,0.6864,69100000.0
2006-05-04 02:54:00,0.68639,0.68644,0.68636,0.68638,136300001.0
2006-05-04 02:55:00,0.68637,0.6864,0.68637,0.6864,72800000.0
2006-05-04 02:56:00,0.68639,0.68643,0.68638,0.68643,75200002.0
2006-05-04 02:57:00,0.68642,0.68643,0.68642,0.68643,104099999.0
2006-05-04 02:58:00,0.68645,0.68651,0.68641,0.68651,120799999.0
2006-05-04 02:59:00,0.68646,0.68647,0.68643,0.68646,122300001.0
2006-05-04 03:00:00,0.68648,0.68648,0.68645,0.68645,19200000.0
2006-05-04 03:01:00,0.6864,0.68647,0.6864,0.68645,172300000.0
2006-05-04 03:02:00,0.68648,0.68648,0.68647,0.68647,8800000.0
2006-05-04 03:03:00,0.68649,0.68668,0.68649,0.68666,135799998.0
2006-05-04 03:04:00,0.68668,0.68673,0.68662,0.68668,375399994.0
2006-05-04 03:05:00,0.6867,0.68671,0.68659,0.68663,133200001.0
2006-05-04 03:06:00,0.68666,0.68673,0.68663,0.68673,98000001.0
2006-05-04 03:07:00,0.68668,0.68672,0.68666,0.68667,144199999.0
2006-05-04 03:08:00,0.68667,0.68669,0.6866,0.68663,345400002.0
2006-05-04 03:09:00,0.68661,0.68661,0.68648,0.68652,52600001.0
2006-05-04 03:10:00,0.68658,0.68659,0.68654,0.68654,202800003.0
2006-05-04 03:11:00,0.6865,0.68655,0.6865,0.68652,79300002.0
2006-05-04 03:12:00,0.68657,0.68662,0.68655,0.68655,72999999.0
2006-05-04 03:13:00,0.68655,0.68664,0.68655,0.68658,154700001.0
2006-05-04 03:14:00,0.68659,0.68659,0.68658,0.68658,42200002.0
2006-05-04 03:15:00,0.68663,0.68663,0.68657,0.68657,19200000.0
2006-05-04 03:16:00,0.6866,0.6866,0.68655,0.68655,40700001.0
2006-05-04 03:17:00,0.6866,0.6866,0.68654,0.68657,140499998.0
2006-05-04 03:18:00,0.68652,0.68656,0.68651,0.68656,73800000.0
2006-05-04 03:19:00,0.68653,0.68656,0.68651,0.68655,135200000.0
2006-05-04 03:20:00,0.68649,0.68661,0.68649,0.68656,197000000.0
2006-05-04 03:21:00,0.68648,0.68651,0.68642,0.68651,47000002.0
2006-05-04 03:22:00,0.68649,0.68649,0.68648,0.68648,67099999.0
2006-05-04 03:23:00,0.68649,0.68649,0.68648,0.68648,29499999.0
2006-05-04 03:24:00,0.68653,0.68653,0.68647,0.68647,46199999.0
2006-05-04 03:25:00,0.68647,0.68647,0.68647,0.68647,2400000.0
2006-05-04 03:26:00,0.68652,0.68654,0.68645,0.68645,81400001.0
2006-05-04 03:27:00,0.68646,0.68655,0.68645,0.68645,305599995.0
2006-05-04 03:28:00,0.68646,0.68655,0.68643,0.68653,134000001.0
2006-05-04 03:29:00,0.68655,0.68655,0.68655,0.68655,1400000.0
2006-05-04 03:30:00,0.68653,0.68653,0.68653,0.68653,19900000.0
2006-05-04 03:31:00,0.68654,0.68659,0.68654,0.68654,168200003.0
2006-05-04 03:32:00,0.68652,0.6866,0.68652,0.6866,14300000.0
2006-05-04 03:33:00,0.68653,0.68659,0.68653,0.68656,99999999.0
2006-05-04 03:34:00,0.68656,0.68658,0.68651,0.68658,152500001.0
2006-05-04 03:35:00,0.6866,0.68663,0.68656,0.6866,106000001.0
2006-05-04 03:36:00,0.68658,0.68658,0.68655,0.68655,20100000.0
2006-05-04 03:37:00,0.68657,0.68663,0.68657,0.68658,124700003.0
2006-05-04 03:38:00,0.68658,0.68658,0.6865,0.6865,82599998.0
2006-05-04 03:39:00,0.68654,0.68659,0.6865,0.68652,96800001.0
2006-05-04 03:40:00,0.6865,0.68657,0.6865,0.68657,39799998.0
2006-05-04 03:41:00,0.68658,0.68658,0.68656,0.68656,105399999.0
2006-05-04 03:42:00,0.68653,0.68653,0.68648,0.68653,120799997.0
2006-05-04 03:43:00,0.68654,0.68654,0.68647,0.68654,122600000.0
2006-05-04 03:44:00,0.68652,0.68654,0.68648,0.68652,161400004.0
2006-05-04 03:45:00,0.68648,0.68649,0.68648,0.68649,36700000.0
2006-05-04 03:46:00,0.68646,0.68648,0.68646,0.68648,55800000.0
2006-05-04 03:47:00,0.68653,0.68653,0.68649,0.68649,21499999.0
2006-05-04 03:48:00,0.68649,0.68656,0.68646,0.68652,184099998.0
2006-05-04 03:49:00,0.68654,0.68654,0.68644,0.68651,146800002.0
2006-05-04 03:50:00,0.68649,0.6865,0.68649,0.68649,98199997.0
2006-05-04 03:51:00,0.68648,0.6865,0.68648,0.6865,5900000.0
2006-05-04 03:52:00,0.68653,0.68653,0.6865,0.6865,40099999.0
2006-05-04 03:53:00,0.68653,0.68653,0.68648,0.68648,100000000.0
2006-05-04 03:54:00,0.68652,0.68653,0.68647,0.6865,106800002.0
2006-05-04 03:55:00,0.68646,0.68648,0.68645,0.68647,47800001.0
2006-05-04 03:56:00,0.68652,0.68653,0.68643,0.68643,194300005.0
2006-05-04 03:57:00,0.68648,0.68648,0.68648,0.68648,55900002.0
2006-05-04 03:58:00,0.68643,0.6865,0.68643,0.68645,67800001.0
2006-05-04 03:59:00,0.68647,0.68647,0.68642,0.68642,62800002.0
2006-05-04 04:00:00,0.6865,0.6865,0.68648,0.68648,15100000.0
2006-05-04 04:01:00,0.68645,0.6865,0.68645,0.6865,148100002.0
2006-05-04 04:02:00,0.68648,0.6865,0.68645,0.68647,63300001.0
2006-05-04 04:03:00,0.6865,0.6865,0.68643,0.68643,115299998.0
2006-05-04 04:04:00,0.68644,0.68644,0.68638,0.68638,140400000.0
2006-05-04 04:05:00,0.6864,0.6864,0.68638,0.68638,84500000.0
2006-05-04 04:06:00,0.68638,0.68638,0.68638,0.68638,24700001.0
2006-05-04 04:07:00,0.68638,0.68642,0.68638,0.68638,63000001.0
2006-05-04 04:08:00,0.68635,0.68635,0.68632,0.68632,46499998.0
2006-05-04 04:09:00,0.68637,0.68638,0.68637,0.68638,7200000.0
2006-05-04 04:10:00,0.68641,0.68642,0.68635,0.68635,101900001.0
2006-05-04 04:11:00,0.68636,0.68644,0.68632,0.68632,175499998.0
2006-05-04 04:12:00,0.68633,0.68633,0.68633,0.68633,49500000.0
2006-05-04 04:13:00,0.68635,0.68635,0.68635,0.68635,31900000.0
2006-05-04 04:14:00,0.68635,0.68635,0.68622,0.68633,144499999.0
2006-05-04 04:15:00,0.68633,0.68637,0.68632,0.68635,95499998.0
2006-05-04 04:16:00,0.68631,0.68632,0.68631,0.68632,13500000.0
2006-05-04 04:17:00,0.68628,0.68628,0.68627,0.68627,38800001.0
2006-05-04 04:18:00,0.6863,0.6863,0.6863,0.6863,64599998.0
2006-05-04 04:19:00,0.68628,0.6863,0.68627,0.68627,178000000.0
2006-05-04 04:20:00,0.68627,0.6863,0.68627,0.68627,55400000.0
2006-05-04 04:21:00,0.68626,0.68627,0.68626,0.68627,37500000.0
2006-05-04 04:22:00,0.68624,0.68634,0.68624,0.68625,246000003.0
2006-05-04 04:23:00,0.6863,0.68635,0.6863,0.68635,32900001.0
2006-05-04 04:24:00,0.6863,0.68635,0.6863,0.68635,27100000.0
2006-05-04 04:25:00,0.68633,0.68633,0.68632,0.68632,61600000.0
2006-05-04 04:26:00,0.68623,0.68628,0.6862,0.68623,92700002.0
2006-05-04 04:27:00,0.6862,0.68623,0.68615,0.68623,82100001.0
2006-05-04 04:28:00,0.68616,0.68619,0.68612,0.68617,198800000.0
2006-05-04 04:29:00,0.68619,0.68621,0.68619,0.68621,12800000.0
2006-05-04 04:30:00,0.68621,0.68622,0.68614,0.68621,72600001.0
2006-05-04 04:31:00,0.68623,0.68625,0.6862,0.68623,160499999.0
2006-05-04 04:32:00,0.68623,0.68623,0.68615,0.68615,38400002.0
2006-05-04 04:33:00,0.68619,0.68621,0.68619,0.68621,15000000.0
2006-05-04 04:34:00,0.68623,0.68625,0.68619,0.68619,178700001.0
2006-05-04 04:35:00,0.68622,0.68622,0.6862,0.6862,14900000.0
2006-05-04 04:36:00,0.68625,0.68627,0.6862,0.68627,61500000.0
2006-05-04 04:37:00,0.6862,0.68625,0.6862,0.68622,56700000.0
2006-05-04 04:38:00,0.68622,0.68627,0.6862,0.68627,22800000.0
2006-05-04 04:39:00,0.68625,0.68631,0.68623,0.6863,158499996.0
2006-05-04 04:40:00,0.68635,0.68635,0.68633,0.68633,42400002.0
2006-05-04 04:41:00,0.68631,0.68637,0.68631,0.68631,49600001.0
2006-05-04 04:42:00,0.68634,0.6864,0.68631,0.68635,192999998.0
2006-05-04 04:43:00,0.68633,0.68635,0.68632,0.68633,141299998.0
2006-05-04 04:44:00,0.6863,0.68639,0.6863,0.68639,189999998.0
2006-05-04 04:45:00,0.68635,0.68644,0.68634,0.68644,98000002.0
2006-05-04 04:46:00,0.68642,0.68645,0.68639,0.68645,160800001.0
2006-05-04 04:47:00,0.68645,0.68645,0.68642,0.68645,101799997.0
2006-05-04 04:48:00,0.68644,0.68644,0.68638,0.68638,64599999.0
2006-05-04 04:49:00,0.68637,0.6864,0.68635,0.6864,66300000.0
2006-05-04 04:50:00,0.68638,0.6864,0.68633,0.68637,194099998.0
2006-05-04 04:51:00,0.68637,0.6864,0.68637,0.6864,39300000.0
2006-05-04 04:52:00,0.68637,0.6864,0.68637,0.6864,40000002.0
2006-05-04 04:53:00,0.6864,0.68643,0.68635,0.6864,92800001.0
2006-05-04 04:54:00,0.6864,0.6864,0.6864,0.6864,123799999.0
2006-05-04 04:55:00,0.68637,0.68642,0.68635,0.68637,144500001.0
2006-05-04 04:56:00,0.68637,0.68643,0.68637,0.68643,73400000.0
2006-05-04 04:57:00,0.68637,0.68643,0.68637,0.68643,29500001.0
2006-05-04 04:58:00,0.68637,0.6864,0.68637,0.6864,37100000.0
2006-05-04 04:59:00,0.6864,0.6864,0.68637,0.68637,77999998.0
2006-05-04 05:00:00,0.68635,0.68637,0.68635,0.68637,36000000.0
2006-05-04 05:01:00,0.68635,0.68641,0.68635,0.68638,148100000.0
2006-05-04 05:02:00,0.68638,0.68638,0.68638,0.68638,64300001.0
2006-05-04 05:03:00,0.68643,0.68643,0.68638,0.68643,103199999.0
2006-05-04 05:04:00,0.68635,0.68638,0.68635,0.68638,125399997.0
2006-05-04 05:05:00,0.68637,0.68645,0.68637,0.6864,122100000.0
2006-05-04 05:06:00,0.68642,0.68642,0.68641,0.68641,15200000.0
2006-05-04 05:07:00,0.68641,0.68641,0.68639,0.68639,54200001.0
2006-05-04 05:08:00,0.6864,0.68645,0.6864,0.6864,174400000.0
2006-05-04 05:09:00,0.6864,0.68646,0.68639,0.68645,110599999.0
2006-05-04 05:10:00,0.68639,0.68641,0.68639,0.68641,14000000.0
2006-05-04 05:11:00,0.68643,0.68647,0.68636,0.68636,101299999.0
2006-05-04 05:12:00,0.68645,0.68646,0.68639,0.68639,164700002.0
2006-05-04 05:13:00,0.6864,0.6864,0.68635,0.6864,130500002.0
2006-05-04 05:14:00,0.6864,0.6864,0.68633,0.68637,99699997.0
2006-05-04 05:15:00,0.68634,0.68634,0.68631,0.68631,95399997.0
2006-05-04 05:16:00,0.6863,0.68632,0.68623,0.68632,160500001.0
2006-05-04 05:17:00,0.68629,0.68629,0.68625,0.68626,185099995.0
2006-05-04 05:18:00,0.6862,0.68625,0.6862,0.6862,179600000.0
2006-05-04 05:19:00,0.68628,0.68632,0.68628,0.68632,32600000.0
2006-05-04 05:20:00,0.6863,0.68633,0.68626,0.6863,138900003.0
2006-05-04 05:21:00,0.68634,0.68641,0.6863,0.68641,99800001.0
2006-05-04 05:22:00,0.68635,0.68642,0.68631,0.68631,90899998.0
2006-05-04 05:23:00,0.68634,0.68637,0.68628,0.68637,81100001.0
2006-05-04 05:24:00,0.6864,0.68643,0.68636,0.68639,123000000.0
2006-05-04 05:25:00,0.68637,0.68643,0.68637,0.68639,59000001.0
2006-05-04 05:26:00,0.6864,0.6865,0.6864,0.6864,155300001.0
2006-05-04 05:27:00,0.68643,0.68643,0.68643,0.68643,12800000.0
2006-05-04 05:28:00,0.68643,0.68644,0.68637,0.68637,169300001.0
2006-05-04 05:29:00,0.68641,0.68641,0.68632,0.68633,162799995.0
2006-05-04 05:30:00,0.68629,0.68634,0.68623,0.68627,153300003.0
2006-05-04 05:31:00,0.68627,0.68633,0.68621,0.68622,127500000.0
2006-05-04 05:32:00,0.68619,0.68626,0.68619,0.68622,150699999.0
2006-05-04 05:33:00,0.68627,0.68627,0.68617,0.68624,144100000.0
2006-05-04 05:34:00,0.68632,0.68632,0.6862,0.6862,141999996.0
2006-05-04 05:35:00,0.68625,0.68636,0.68625,0.68635,130899996.0
2006-05-04 05:36:00,0.68631,0.68633,0.68629,0.68629,159699999.0
2006-05-04 05:37:00,0.68626,0.68633,0.68626,0.68628,219499997.0
2006-05-04 05:38:00,0.68631,0.68632,0.68626,0.68626,213399996.0
2006-05-04 05:39:00,0.68621,0.68624,0.68613,0.6862,120199999.0
2006-05-04 05:40:00,0.68626,0.68633,0.68623,0.68631,120000003.0
2006-05-04 05:41:00,0.6863,0.6863,0.68625,0.68625,84299999.0
2006-05-04 05:42:00,0.68624,0.68631,0.68621,0.68625,149000001.0
2006-05-04 05:43:00,0.68628,0.68632,0.68628,0.68632,26599999.0
2006-05-04 05:44:00,0.6864,0.6864,0.68624,0.6863,86800000.0
2006-05-04 05:45:00,0.68631,0.68642,0.68629,0.68629,126500002.0
2006-05-04 05:46:00,0.68628,0.6863,0.68623,0.68623,92799998.0
2006-05-04 05:47:00,0.68611,0.68621,0.68608,0.68611,254800002.0
2006-05-04 05:48:00,0.6861,0.68611,0.6861,0.68611,49400000.0
2006-05-04 05:49:00,0.68609,0.68615,0.68605,0.68605,157600003.0
2006-05-04 05:50:00,0.68612,0.68616,0.68607,0.68607,186199998.0
2006-05-04 05:51:00,0.68611,0.68614,0.68606,0.6861,126400001.0
2006-05-04 05:52:00,0.68608,0.68609,0.68602,0.68607,172699999.0
2006-05-04 05:53:00,0.68604,0.68607,0.68603,0.68603,79599997.0
2006-05-04 05:54:00,0.68604,0.68612,0.68604,0.6861,66900000.0
2006-05-04 05:55:00,0.68603,0.68603,0.68599,0.68601,191500002.0
2006-05-04 05:56:00,0.68601,0.68608,0.68597,0.68603,131400001.0
2006-05-04 05:57:00,0.68602,0.68607,0.68602,0.68605,109700000.0
2006-05-04 05:58:00,0.68602,0.68605,0.68602,0.68604,141000000.0
2006-05-04 05:59:00,0.68601,0.68604,0.68599,0.68604,115999999.0
2006-05-04 06:00:00,0.68602,0.68608,0.68601,0.68608,172699999.0
2006-05-04 06:01:00,0.68609,0.68622,0.68604,0.68622,63200000.0
2006-05-04 06:02:00,0.68623,0.68627,0.68618,0.68619,160399999.0
2006-05-04 06:03:00,0.68612,0.68612,0.68599,0.68599,107799999.0
2006-05-04 06:04:00,0.68597,0.686,0.68597,0.686,57700002.0
2006-05-04 06:05:00,0.68605,0.68608,0.68605,0.68608,25100000.0
2006-05-04 06:06:00,0.68603,0.68612,0.686,0.6861,193199998.0
2006-05-04 06:07:00,0.6861,0.68613,0.686,0.68613,147399997.0
2006-05-04 06:08:00,0.68615,0.68621,0.68613,0.68613,219500000.0
2006-05-04 06:09:00,0.68607,0.68612,0.68606,0.6861,146499999.0
2006-05-04 06:10:00,0.68608,0.68612,0.68607,0.68607,101500004.0
2006-05-04 06:11:00,0.68607,0.68615,0.68604,0.68604,136300000.0
2006-05-04 06:12:00,0.68605,0.68608,0.68605,0.68605,50999999.0
2006-05-04 06:13:00,0.6861,0.68612,0.68603,0.6861,105100002.0
2006-05-04 06:14:00,0.68605,0.68613,0.68603,0.68607,139900001.0
2006-05-04 06:15:00,0.68604,0.68607,0.68604,0.68604,51200000.0
2006-05-04 06:16:00,0.6861,0.6861,0.68602,0.68605,163000000.0
2006-05-04 06:17:00,0.68604,0.68608,0.68604,0.68605,210400002.0
2006-05-04 06:18:00,0.68605,0.68605,0.68605,0.68605,31900000.0
2006-05-04 06:19:00,0.6861,0.6861,0.68604,0.68605,28000000.0
2006-05-04 06:20:00,0.68597,0.686,0.68597,0.68598,162500000.0
2006-05-04 06:21:00,0.686,0.686,0.686,0.686,27100000.0
2006-05-04 06:22:00,0.68598,0.68603,0.68598,0.68601,162600003.0
2006-05-04 06:23:00,0.686,0.68603,0.68595,0.68597,156300000.0
2006-05-04 06:24:00,0.68597,0.68605,0.68597,0.68601,165799997.0
2006-05-04 06:25:00,0.686,0.68605,0.686,0.686,25300000.0
2006-05-04 06:26:00,0.68598,0.68602,0.68594,0.68597,197699997.0
2006-05-04 06:27:00,0.68602,0.68619,0.68602,0.68613,117600003.0
2006-05-04 06:28:00,0.68613,0.68621,0.68611,0.68621,71000000.0
2006-05-04 06:29:00,0.68628,0.68633,0.68615,0.68615,101800001.0
2006-05-04 06:30:00,0.68611,0.68624,0.68611,0.68624,62400000.0
2006-05-04 06:31:00,0.68621,0.68625,0.68618,0.68625,231599999.0
2006-05-04 06:32:00,0.6862,0.68627,0.68619,0.68619,120999997.0
2006-05-04 06:33:00,0.68625,0.68627,0.68625,0.68625,45400000.0
2006-05-04 06:34:00,0.68623,0.68632,0.68622,0.68627,162499998.0
2006-05-04 06:35:00,0.68632,0.68642,0.68624,0.68624,220999994.0
2006-05-04 06:36:00,0.68626,0.68636,0.68626,0.68634,80100000.0
2006-05-04 06:37:00,0.68636,0.68638,0.68628,0.68638,139599999.0
2006-05-04 06:38:00,0.68635,0.68641,0.68635,0.68635,76499998.0
2006-05-04 06:39:00,0.68636,0.68636,0.68627,0.68632,137599997.0
2006-05-04 06:40:00,0.68635,0.68637,0.68632,0.68637,12800000.0
2006-05-04 06:41:00,0.68627,0.68627,0.68624,0.68624,15000000.0
2006-05-04 06:42:00,0.68624,0.68629,0.68623,0.68627,102200001.0
2006-05-04 06:43:00,0.68624,0.6863,0.68624,0.68624,136999999.0
2006-05-04 06:44:00,0.68628,0.68633,0.68628,0.6863,211000000.0
2006-05-04 06:45:00,0.68635,0.68635,0.68617,0.68617,177600001.0
2006-05-04 06:46:00,0.68621,0.68629,0.68621,0.68625,263000003.0
2006-05-04 06:47:00,0.68624,0.68624,0.6862,0.6862,126900001.0
2006-05-04 06:48:00,0.68615,0.68615,0.6861,0.6861,31200000.0
2006-05-04 06:49:00,0.68609,0.68621,0.68609,0.68621,92200002.0
2006-05-04 06:50:00,0.68622,0.68622,0.6861,0.68611,173400003.0
2006-05-04 06:51:00,0.68615,0.68616,0.68604,0.68605,189999997.0
2006-05-04 06:52:00,0.68607,0.6862,0.68607,0.6862,108599999.0
2006-05-04 06:53:00,0.68619,0.68619,0.68607,0.68607,131399999.0
2006-05-04 06:54:00,0.68609,0.68611,0.68604,0.68611,110900002.0
2006-05-04 06:55:00,0.68615,0.68618,0.6861,0.68613,91999998.0
2006-05-04 06:56:00,0.6861,0.68617,0.6861,0.68612,237300006.0
2006-05-04 06:57:00,0.6861,0.6861,0.6861,0.6861,8000000.0
2006-05-04 06:58:00,0.68614,0.68614,0.68608,0.6861,171799998.0
2006-05-04 06:59:00,0.68611,0.68617,0.68605,0.68617,133300000.0
2006-05-04 07:00:00,0.6863,0.68635,0.68624,0.68624,75900001.0
2006-05-04 07:01:00,0.68617,0.6862,0.68617,0.68617,108500000.0
2006-05-04 07:02:00,0.68617,0.6862,0.68609,0.68609,131800001.0
2006-05-04 07:03:00,0.68612,0.68629,0.68611,0.68629,266900000.0
2006-05-04 07:04:00,0.68618,0.68618,0.68617,0.68617,34300000.0
2006-05-04 07:05:00,0.68608,0.68621,0.68608,0.68621,67000002.0
2006-05-04 07:06:00,0.68625,0.68631,0.68622,0.68622,154500003.0
2006-05-04 07:07:00,0.68614,0.6862,0.68607,0.6862,175200003.0
2006-05-04 07:08:00,0.68619,0.68619,0.68614,0.68615,155900001.0
2006-05-04 07:09:00,0.68619,0.68623,0.68619,0.68623,51900002.0
2006-05-04 07:10:00,0.68622,0.68624,0.68617,0.68617,91500001.0
2006-05-04 07:11:00,0.68619,0.68623,0.68619,0.6862,124200000.0
2006-05-04 07:12:00,0.68622,0.68628,0.68613,0.68623,248399998.0
2006-05-04 07:13:00,0.68623,0.68625,0.68622,0.68622,83000001.0
2006-05-04 07:14:00,0.68619,0.6862,0.68615,0.6862,139000000.0
2006-05-04 07:15:00,0.68624,0.68624,0.68619,0.6862,103200002.0
2006-05-04 07:16:00,0.68622,0.68629,0.68621,0.68629,183000002.0
2006-05-04 07:17:00,0.68625,0.68629,0.68624,0.68629,246300002.0
2006-05-04 07:18:00,0.68628,0.68628,0.68619,0.68619,108599997.0
2006-05-04 07:19:00,0.68615,0.68621,0.68615,0.68615,149500002.0
2006-05-04 07:20:00,0.68612,0.68614,0.68605,0.68607,119200001.0
2006-05-04 07:21:00,0.68611,0.68614,0.6861,0.6861,123699998.0
2006-05-04 07:22:00,0.68612,0.6862,0.68612,0.6862,121199997.0
2006-05-04 07:23:00,0.68619,0.68629,0.68619,0.6862,97299999.0
2006-05-04 07:24:00,0.6862,0.68624,0.68617,0.68617,135499997.0
2006-05-04 07:25:00,0.6862,0.68623,0.6862,0.68623,20700000.0
2006-05-04 07:26:00,0.68623,0.68624,0.68619,0.68624,141699999.0
2006-05-04 07:27:00,0.68624,0.68624,0.68617,0.68617,84000000.0
2006-05-04 07:28:00,0.6861,0.6861,0.6861,0.6861,21500000.0
2006-05-04 07:29:00,0.68615,0.68619,0.68613,0.68619,90199999.0
2006-05-04 07:30:00,0.68618,0.68628,0.68618,0.68627,145300002.0
2006-05-04 07:31:00,0.68637,0.68643,0.68629,0.68629,96799998.0
2006-05-04 07:32:00,0.6863,0.68637,0.6863,0.68637,115799997.0
2006-05-04 07:33:00,0.68644,0.68653,0.68644,0.68653,87400000.0
2006-05-04 07:34:00,0.68643,0.68646,0.68636,0.68641,156500000.0
2006-05-04 07:35:00,0.68642,0.68648,0.68641,0.68643,94100001.0
2006-05-04 07:36:00,0.68646,0.68646,0.68637,0.68642,102699998.0
2006-05-04 07:37:00,0.68643,0.68643,0.68632,0.68639,261899998.0
2006-05-04 07:38:00,0.68639,0.68639,0.68634,0.68639,206399999.0
2006-05-04 07:39:00,0.68635,0.6864,0.68633,0.6864,102900004.0
2006-05-04 07:40:00,0.68643,0.68647,0.68642,0.68645,169000001.0
2006-05-04 07:41:00,0.68646,0.68649,0.68643,0.68649,154399999.0
2006-05-04 07:42:00,0.68646,0.68653,0.68644,0.68653,161400001.0
2006-05-04 07:43:00,0.6865,0.68656,0.68645,0.68645,131200002.0
2006-05-04 07:44:00,0.6864,0.68643,0.6864,0.68643,31800001.0
2006-05-04 07:45:00,0.6864,0.68645,0.6864,0.68643,90899999.0
2006-05-04 07:46:00,0.68644,0.68649,0.68644,0.68645,124900000.0
2006-05-04 07:47:00,0.68648,0.68648,0.68646,0.68646,64600000.0
2006-05-04 07:48:00,0.68644,0.6865,0.68641,0.68641,107600001.0
2006-05-04 07:49:00,0.68642,0.68643,0.68642,0.68643,9500000.0
2006-05-04 07:50:00,0.68645,0.68645,0.68643,0.68643,21600000.0
2006-05-04 07:51:00,0.6864,0.68647,0.6864,0.68642,225399998.0
2006-05-04 07:52:00,0.68638,0.68642,0.68638,0.68641,20000000.0
2006-05-04 07:53:00,0.68645,0.68648,0.68643,0.68646,165899999.0
2006-05-04 07:54:00,0.6864,0.68646,0.6864,0.68642,63599999.0
2006-05-04 07:55:00,0.68647,0.68649,0.68645,0.68647,172100002.0
2006-05-04 07:56:00,0.68638,0.6864,0.68635,0.6864,148400000.0
2006-05-04 07:57:00,0.68637,0.6864,0.68637,0.6864,14600000.0
2006-05-04 07:58:00,0.68638,0.68638,0.68629,0.6863,62800000.0
2006-05-04 07:59:00,0.68637,0.68643,0.68637,0.68642,166599999.0
2006-05-04 08:00:00,0.68634,0.68644,0.68633,0.68635,225200000.0
2006-05-04 08:01:00,0.68634,0.68638,0.68627,0.68638,251800001.0
2006-05-04 08:02:00,0.68635,0.68635,0.68632,0.68632,86300002.0
2006-05-04 08:03:00,0.68624,0.68628,0.68619,0.68627,152200000.0
2006-05-04 08:04:00,0.68625,0.68627,0.68624,0.68626,55100001.0
2006-05-04 08:05:00,0.68623,0.68629,0.68623,0.68623,132399999.0
2006-05-04 08:06:00,0.68617,0.68617,0.68616,0.68616,27600001.0
2006-05-04 08:07:00,0.6861,0.68617,0.68609,0.68617,160300003.0
2006-05-04 08:08:00,0.68612,0.68612,0.686,0.68605,153099996.0
2006-05-04 08:09:00,0.6861,0.6862,0.6861,0.68617,85500001.0
2006-05-04 08:10:00,0.68617,0.68624,0.68617,0.6862,182200005.0
2006-05-04 08:11:00,0.68617,0.68623,0.68615,0.68615,117299999.0
2006-05-04 08:12:00,0.68618,0.6862,0.68613,0.6862,140499999.0
2006-05-04 08:13:00,0.68624,0.68628,0.68624,0.68625,178100000.0
2006-05-04 08:14:00,0.68627,0.68629,0.68627,0.68629,76200002.0
2006-05-04 08:15:00,0.68631,0.68631,0.68622,0.68622,54300000.0
2006-05-04 08:16:00,0.68622,0.68623,0.68622,0.68623,46300000.0
2006-05-04 08:17:00,0.68624,0.68624,0.68623,0.68624,85999998.0
2006-05-04 08:18:00,0.68622,0.68623,0.68622,0.68623,71099998.0
2006-05-04 08:19:00,0.6862,0.68625,0.6862,0.68622,180100003.0
2006-05-04 08:20:00,0.68625,0.68629,0.68625,0.68626,42700000.0
2006-05-04 08:21:00,0.68612,0.68612,0.68587,0.68587,147099999.0
2006-05-04 08:22:00,0.68589,0.68594,0.68583,0.68594,81400001.0
2006-05-04 08:23:00,0.68601,0.68605,0.68598,0.686,137099999.0
2006-05-04 08:24:00,0.68596,0.68598,0.68593,0.68598,167699999.0
2006-05-04 08:25:00,0.68599,0.68602,0.68586,0.68586,173400002.0
2006-05-04 08:26:00,0.6858,0.68587,0.68575,0.68577,143000001.0
2006-05-04 08:27:00,0.6858,0.68583,0.68578,0.6858,132300001.0
2006-05-04 08:28:00,0.68588,0.68594,0.68588,0.68592,31800000.0
2006-05-04 08:29:00,0.68595,0.68605,0.68594,0.68605,149200002.0
2006-05-04 08:30:00,0.68595,0.68601,0.68595,0.68601,137300000.0
2006-05-04 08:31:00,0.68597,0.68603,0.68593,0.68597,172200001.0
2006-05-04 08:32:00,0.68595,0.68602,0.68595,0.68601,214400001.0
2006-05-04 08:33:00,0.686,0.68606,0.686,0.68606,218900001.0
2006-05-04 08:34:00,0.68616,0.68667,0.68616,0.68667,230599998.0
2006-05-04 08:35:00,0.68672,0.68686,0.68672,0.68676,159700002.0
2006-05-04 08:36:00,0.68672,0.68681,0.68669,0.68678,102899998.0
2006-05-04 08:37:00,0.68682,0.68686,0.68674,0.68679,77199999.0
2006-05-04 08:38:00,0.68675,0.68675,0.68663,0.68663,76700000.0
2006-05-04 08:39:00,0.68655,0.68674,0.68655,0.68674,160800002.0
2006-05-04 08:40:00,0.68669,0.68672,0.68664,0.68672,139499999.0
2006-05-04 08:41:00,0.68668,0.6867,0.6866,0.6867,125000001.0
2006-05-04 08:42:00,0.68666,0.68669,0.68654,0.68655,158099995.0
2006-05-04 08:43:00,0.68656,0.68677,0.68656,0.68676,101199999.0
2006-05-04 08:44:00,0.68688,0.687,0.68688,0.68699,161599998.0
2006-05-04 08:45:00,0.68694,0.68701,0.68685,0.68698,164699998.0
2006-05-04 08:46:00,0.687,0.68703,0.68688,0.68688,68600000.0
2006-05-04 08:47:00,0.68684,0.68685,0.6868,0.68681,80699999.0
2006-05-04 08:48:00,0.68685,0.68695,0.68685,0.6869,79700001.0
2006-05-04 08:49:00,0.68692,0.68703,0.68692,0.68703,145499999.0
2006-05-04 08:50:00,0.68701,0.68707,0.68698,0.68705,286700001.0
2006-05-04 08:51:00,0.68705,0.68707,0.68695,0.68697,187799998.0
2006-05-04 08:52:00,0.68692,0.68698,0.68692,0.68698,90999998.0
2006-05-04 08:53:00,0.68697,0.68702,0.68697,0.687,151199996.0
2006-05-04 08:54:00,0.68697,0.68697,0.68683,0.68686,151699998.0
2006-05-04 08:55:00,0.68687,0.68697,0.68687,0.6869,102200001.0
2006-05-04 08:56:00,0.68697,0.68699,0.68687,0.6869,61599999.0
2006-05-04 08:57:00,0.68685,0.68692,0.68685,0.68692,221200004.0
2006-05-04 08:58:00,0.68683,0.68683,0.6866,0.6866,197199999.0
2006-05-04 08:59:00,0.68656,0.68668,0.68656,0.68668,237899997.0
2006-05-04 09:00:00,0.68674,0.68677,0.6866,0.68662,91399998.0
2006-05-04 09:01:00,0.68664,0.68667,0.68651,0.68651,133899999.0
2006-05-04 09:02:00,0.68652,0.68655,0.68646,0.68646,127199999.0
2006-05-04 09:03:00,0.68641,0.68641,0.68621,0.68621,177900002.0
2006-05-04 09:04:00,0.68623,0.68623,0.68613,0.68613,135499999.0
2006-05-04 09:05:00,0.68619,0.68625,0.68619,0.68623,237700005.0
2006-05-04 09:06:00,0.68624,0.68627,0.68624,0.68626,141900000.0
2006-05-04 09:07:00,0.68622,0.68623,0.68605,0.68605,146500000.0
2006-05-04 09:08:00,0.68601,0.68615,0.68601,0.68605,132900001.0
2006-05-04 09:09:00,0.68612,0.68614,0.6859,0.6859,156000002.0
2006-05-04 09:10:00,0.68586,0.68586,0.68574,0.68579,105000002.0
2006-05-04 09:11:00,0.68587,0.68594,0.68586,0.68587,250100002.0
2006-05-04 09:12:00,0.68585,0.6859,0.68585,0.68587,50800001.0
2006-05-04 09:13:00,0.68583,0.68585,0.68565,0.68567,169700000.0
2006-05-04 09:14:00,0.68574,0.68593,0.68574,0.68589,116499998.0
2006-05-04 09:15:00,0.68593,0.68604,0.68593,0.68602,43100000.0
2006-05-04 09:16:00,0.68605,0.68615,0.68605,0.68609,205500001.0
2006-05-04 09:17:00,0.68605,0.68605,0.68584,0.68588,84199999.0
2006-05-04 09:18:00,0.68587,0.68592,0.68572,0.68572,155800005.0
2006-05-04 09:19:00,0.68563,0.68572,0.6856,0.68572,74200002.0
2006-05-04 09:20:00,0.68573,0.68582,0.68573,0.6858,164200000.0
2006-05-04 09:21:00,0.68576,0.6858,0.68569,0.68574,78100000.0
2006-05-04 09:22:00,0.68571,0.68574,0.68567,0.68574,74000000.0
2006-05-04 09:23:00,0.68575,0.68578,0.68571,0.68578,155500002.0
2006-05-04 09:24:00,0.68575,0.68581,0.68573,0.68576,206600007.0
2006-05-04 09:25:00,0.68578,0.6858,0.68573,0.6858,144400001.0
2006-05-04 09:26:00,0.68583,0.68588,0.68582,0.68582,151599997.0
2006-05-04 09:27:00,0.68583,0.68583,0.68569,0.68569,154700000.0
2006-05-04 09:28:00,0.68569,0.68576,0.68569,0.68576,84400001.0
2006-05-04 09:29:00,0.68578,0.68581,0.68575,0.68578,98099999.0
2006-05-04 09:30:00,0.68578,0.68578,0.6857,0.68573,168099997.0
2006-05-04 09:31:00,0.68568,0.68573,0.68566,0.68573,106300003.0
2006-05-04 09:32:00,0.68571,0.68577,0.68571,0.68574,149299998.0
2006-05-04 09:33:00,0.68574,0.68579,0.6857,0.68579,150900000.0
2006-05-04 09:34:00,0.68581,0.68581,0.68571,0.68579,140300001.0
2006-05-04 09:35:00,0.68583,0.68583,0.68572,0.6858,162399999.0
2006-05-04 09:36:00,0.68578,0.68578,0.68567,0.68571,187700004.0
2006-05-04 09:37:00,0.68576,0.68584,0.68576,0.6858,184800001.0
2006-05-04 09:38:00,0.68583,0.68583,0.68573,0.68573,124099999.0
2006-05-04 09:39:00,0.68569,0.68575,0.68569,0.68575,39100001.0
2006-05-04 09:40:00,0.6857,0.6857,0.68564,0.68566,126700001.0
2006-05-04 09:41:00,0.6857,0.6858,0.6857,0.68576,144599998.0
2006-05-04 09:42:00,0.68582,0.68585,0.6857,0.68585,186999998.0
2006-05-04 09:43:00,0.68586,0.68589,0.68578,0.68587,118400002.0
2006-05-04 09:44:00,0.68585,0.68585,0.68573,0.68575,99899999.0
2006-05-04 09:45:00,0.68576,0.68582,0.68572,0.68572,149400004.0
2006-05-04 09:46:00,0.68572,0.68573,0.68565,0.6857,209300001.0
2006-05-04 09:47:00,0.68575,0.68586,0.68573,0.6858,154199999.0
2006-05-04 09:48:00,0.68574,0.68582,0.68574,0.68577,130699998.0
2006-05-04 09:49:00,0.68577,0.68581,0.68574,0.68581,149200002.0
2006-05-04 09:50:00,0.68586,0.68587,0.6858,0.6858,78300001.0
2006-05-04 09:51:00,0.68579,0.68579,0.6855,0.68552,196700002.0
2006-05-04 09:52:00,0.68555,0.68566,0.68555,0.68563,101399998.0
2006-05-04 09:53:00,0.68565,0.68578,0.68563,0.68578,225100004.0
2006-05-04 09:54:00,0.68574,0.68578,0.68571,0.68575,143799998.0
2006-05-04 09:55:00,0.68571,0.68584,0.68571,0.68579,84200001.0
2006-05-04 09:56:00,0.68578,0.68578,0.68573,0.68573,95099999.0
2006-05-04 09:57:00,0.68575,0.6858,0.68571,0.6858,116999998.0
2006-05-04 09:58:00,0.68581,0.68581,0.68576,0.68576,67899997.0
2006-05-04 09:59:00,0.68573,0.68578,0.68571,0.68572,140200000.0
2006-05-04 10:00:00,0.68572,0.68575,0.68563,0.68565,169299998.0
2006-05-04 10:01:00,0.68558,0.68558,0.68548,0.68555,199899996.0
2006-05-04 10:02:00,0.68547,0.68551,0.68536,0.68538,115000000.0
2006-05-04 10:03:00,0.68536,0.68539,0.68527,0.68531,288299999.0
2006-05-04 10:04:00,0.68537,0.68544,0.68535,0.68544,152699999.0
2006-05-04 10:05:00,0.68543,0.68547,0.68542,0.68545,281199996.0
2006-05-04 10:06:00,0.68541,0.68542,0.68537,0.68537,132600000.0
2006-05-04 10:07:00,0.68534,0.68536,0.68527,0.68533,85799998.0
2006-05-04 10:08:00,0.68538,0.68545,0.68528,0.68528,113900000.0
2006-05-04 10:09:00,0.68519,0.68535,0.68519,0.68531,177600000.0
2006-05-04 10:10:00,0.68531,0.68531,0.68518,0.68525,196900005.0
2006-05-04 10:11:00,0.68528,0.6853,0.68522,0.68523,95300000.0
2006-05-04 10:12:00,0.68526,0.68526,0.68519,0.6852,271300003.0
2006-05-04 10:13:00,0.68519,0.68519,0.68503,0.68503,82399998.0
2006-05-04 10:14:00,0.68503,0.68507,0.68491,0.68493,205200000.0
2006-05-04 10:15:00,0.68489,0.68506,0.68482,0.68506,232999999.0
2006-05-04 10:16:00,0.68513,0.68519,0.68513,0.68519,56600001.0
2006-05-04 10:17:00,0.6852,0.68528,0.68517,0.6852,265400002.0
2006-05-04 10:18:00,0.68523,0.68526,0.6852,0.68525,81700000.0
2006-05-04 10:19:00,0.68524,0.68524,0.68517,0.68523,200900000.0
2006-05-04 10:20:00,0.68524,0.68531,0.68519,0.68531,219499998.0
2006-05-04 10:21:00,0.6853,0.68535,0.68523,0.68531,145100000.0
2006-05-04 10:22:00,0.6853,0.68533,0.68521,0.68525,158399999.0
2006-05-04 10:23:00,0.68522,0.68524,0.68515,0.68517,36599999.0
2006-05-04 10:24:00,0.68518,0.68525,0.68515,0.68515,178000002.0
2006-05-04 10:25:00,0.6852,0.68527,0.6852,0.68527,30900000.0
2006-05-04 10:26:00,0.68526,0.68531,0.68526,0.68527,179600001.0
2006-05-04 10:27:00,0.68526,0.68537,0.6852,0.68537,120100001.0
2006-05-04 10:28:00,0.68537,0.68544,0.68535,0.68536,211399996.0
2006-05-04 10:29:00,0.68532,0.68535,0.6853,0.68532,239499996.0
2006-05-04 10:30:00,0.68553,0.68559,0.68497,0.68497,157199999.0
2006-05-04 10:31:00,0.6847,0.68486,0.68463,0.68468,264300002.0
2006-05-04 10:32:00,0.68513,0.68513,0.68457,0.6846,139499999.0
2006-05-04 10:33:00,0.68465,0.68465,0.68457,0.68457,71900000.0
2006-05-04 10:34:00,0.68455,0.68459,0.68444,0.68458,184800004.0
2006-05-04 10:35:00,0.68453,0.68462,0.68442,0.68462,169199996.0
2006-05-04 10:36:00,0.68457,0.68462,0.68455,0.68457,254800003.0
2006-05-04 10:37:00,0.68457,0.68463,0.68455,0.68463,88000001.0
2006-05-04 10:38:00,0.68462,0.68464,0.68456,0.68457,124799998.0
2006-05-04 10:39:00,0.68457,0.68461,0.68452,0.68453,241700000.0
2006-05-04 10:40:00,0.68457,0.68467,0.68456,0.68467,122100002.0
2006-05-04 10:41:00,0.68475,0.68475,0.68467,0.6847,88199999.0
2006-05-04 10:42:00,0.68473,0.68478,0.68471,0.68472,73600000.0
2006-05-04 10:43:00,0.68475,0.68478,0.68472,0.68475,131899998.0
2006-05-04 10:44:00,0.6847,0.6847,0.68464,0.68464,67900000.0
2006-05-04 10:45:00,0.68462,0.68463,0.68451,0.68461,208899998.0
2006-05-04 10:46:00,0.68456,0.68476,0.68456,0.68475,220000002.0
2006-05-04 10:47:00,0.68473,0.68477,0.68465,0.68472,117200001.0
2006-05-04 10:48:00,0.68466,0.68476,0.68466,0.68471,243800002.0
2006-05-04 10:49:00,0.68471,0.68476,0.68466,0.68476,139699997.0
2006-05-04 10:50:00,0.68473,0.68481,0.68472,0.68472,125299998.0
2006-05-04 10:51:00,0.68471,0.68475,0.6847,0.68474,90500001.0
2006-05-04 10:52:00,0.68473,0.68483,0.68473,0.68483,80100002.0
2006-05-04 10:53:00,0.68485,0.68487,0.68481,0.68483,213199999.0
2006-05-04 10:54:00,0.68486,0.68487,0.68477,0.68478,140500003.0
2006-05-04 10:55:00,0.68482,0.6849,0.68477,0.6849,75500002.0
2006-05-04 10:56:00,0.68484,0.685,0.68484,0.68496,283100000.0
2006-05-04 10:57:00,0.68492,0.68498,0.68489,0.68489,226499998.0
2006-05-04 10:58:00,0.68487,0.68493,0.68486,0.6849,157899999.0
2006-05-04 10:59:00,0.68492,0.68503,0.68492,0.68503,163600000.0
2006-05-04 11:00:00,0.68507,0.6851,0.68504,0.68504,140899996.0
2006-05-04 11:01:00,0.68501,0.6851,0.68497,0.68499,174400002.0
2006-05-04 11:02:00,0.685,0.68502,0.68486,0.68491,113700002.0
2006-05-04 11:03:00,0.68488,0.68496,0.68488,0.68496,143899999.0
2006-05-04 11:04:00,0.68495,0.68498,0.68488,0.68498,193300003.0
2006-05-04 11:05:00,0.68491,0.68497,0.6849,0.68493,220400005.0
2006-05-04 11:06:00,0.68492,0.68492,0.68486,0.6849,197400002.0
2006-05-04 11:07:00,0.68485,0.68487,0.68478,0.68478,59800000.0
2006-05-04 11:08:00,0.68486,0.68493,0.68483,0.68493,50599999.0
2006-05-04 11:09:00,0.68497,0.68498,0.68496,0.68496,136700000.0
2006-05-04 11:10:00,0.68493,0.68493,0.68488,0.68488,57300000.0
2006-05-04 11:11:00,0.68495,0.68505,0.68495,0.68502,77200003.0
2006-05-04 11:12:00,0.68504,0.68509,0.685,0.68505,133899999.0
2006-05-04 11:13:00,0.68506,0.6851,0.68506,0.68507,70999999.0
2006-05-04 11:14:00,0.68506,0.68506,0.68496,0.68501,66800001.0
2006-05-04 11:15:00,0.68505,0.68505,0.68495,0.68496,221500004.0
2006-05-04 11:16:00,0.68496,0.68498,0.68493,0.68495,169500002.0
2006-05-04 11:17:00,0.68496,0.68498,0.68492,0.68493,129300000.0
2006-05-04 11:18:00,0.68494,0.68494,0.6849,0.68494,42300001.0
2006-05-04 11:19:00,0.68494,0.68498,0.68486,0.68495,193100002.0
2006-05-04 11:20:00,0.68494,0.68497,0.68488,0.68488,133599995.0
2006-05-04 11:21:00,0.68495,0.68497,0.68495,0.68495,50300000.0
2006-05-04 11:22:00,0.68498,0.68506,0.68498,0.68498,197900001.0
2006-05-04 11:23:00,0.68501,0.68503,0.68497,0.68499,128000002.0
2006-05-04 11:24:00,0.68497,0.68497,0.68484,0.68487,92400001.0
2006-05-04 11:25:00,0.68484,0.68491,0.68484,0.68491,121500000.0
2006-05-04 11:26:00,0.68492,0.68493,0.68488,0.68488,96300005.0
2006-05-04 11:27:00,0.68481,0.68481,0.68479,0.68479,50500001.0
2006-05-04 11:28:00,0.68477,0.6848,0.68475,0.68477,212900002.0
2006-05-04 11:29:00,0.68481,0.68482,0.68477,0.68477,239199997.0
2006-05-04 11:30:00,0.68482,0.68482,0.68471,0.68475,212400001.0
2006-05-04 11:31:00,0.68472,0.68478,0.68472,0.68475,108399998.0
2006-05-04 11:32:00,0.68478,0.68478,0.6847,0.68476,124099999.0
2006-05-04 11:33:00,0.68475,0.6848,0.68469,0.68473,128299998.0
2006-05-04 11:34:00,0.68476,0.6848,0.68472,0.68472,140499999.0
2006-05-04 11:35:00,0.68476,0.68478,0.68474,0.68478,29700000.0
2006-05-04 11:36:00,0.68478,0.68483,0.68475,0.68475,276100000.0
2006-05-04 11:37:00,0.68478,0.68482,0.68474,0.68482,91799999.0
2006-05-04 11:38:00,0.68477,0.68478,0.68472,0.68478,113200003.0
2006-05-04 11:39:00,0.68478,0.68479,0.68474,0.68476,16800000.0
2006-05-04 11:40:00,0.68476,0.6848,0.68471,0.68471,131500000.0
2006-05-04 11:41:00,0.68477,0.68477,0.68464,0.68464,182099999.0
2006-05-04 11:42:00,0.68463,0.68474,0.68463,0.68473,106700001.0
2006-05-04 11:43:00,0.68471,0.68476,0.68468,0.68476,134799999.0
2006-05-04 11:44:00,0.68474,0.68476,0.68468,0.6847,166500002.0
2006-05-04 11:45:00,0.68473,0.68477,0.68466,0.68469,124300002.0
2006-05-04 11:46:00,0.68465,0.68471,0.68463,0.68468,146200002.0
2006-05-04 11:47:00,0.68473,0.68475,0.68471,0.68475,38400001.0
2006-05-04 11:48:00,0.68467,0.68473,0.68467,0.68471,122699999.0
2006-05-04 11:49:00,0.68467,0.68476,0.68461,0.68476,126100000.0
2006-05-04 11:50:00,0.6847,0.68475,0.6847,0.68475,139200002.0
2006-05-04 11:51:00,0.68475,0.68477,0.6847,0.6847,276000005.0
2006-05-04 11:52:00,0.68473,0.68474,0.68468,0.68474,99100000.0
2006-05-04 11:53:00,0.68472,0.68478,0.6847,0.68478,154800001.0
2006-05-04 11:54:00,0.68468,0.68469,0.68466,0.68466,36900001.0
2006-05-04 11:55:00,0.68472,0.68477,0.68468,0.68471,88500000.0
2006-05-04 11:56:00,0.6847,0.68473,0.68467,0.68467,47900000.0
2006-05-04 11:57:00,0.68465,0.68465,0.68457,0.68465,92200002.0
2006-05-04 11:58:00,0.68463,0.68473,0.6846,0.68469,142000003.0
2006-05-04 11:59:00,0.68469,0.68472,0.68463,0.68472,220799998.0
2006-05-04 12:00:00,0.68466,0.6847,0.6846,0.68465,195600003.0
2006-05-04 12:01:00,0.68466,0.68466,0.68457,0.68458,150899997.0
2006-05-04 12:02:00,0.68463,0.68463,0.68439,0.6845,144000002.0
2006-05-04 12:03:00,0.68454,0.68454,0.6844,0.6844,97500000.0
2006-05-04 12:04:00,0.68439,0.68439,0.68438,0.68439,43000001.0
2006-05-04 12:05:00,0.68444,0.68446,0.68444,0.68444,143999999.0
2006-05-04 12:06:00,0.68443,0.68447,0.68442,0.68442,101900000.0
2006-05-04 12:07:00,0.68438,0.68438,0.68429,0.68429,208400001.0
2006-05-04 12:08:00,0.68435,0.68435,0.68425,0.6843,68600002.0
2006-05-04 12:09:00,0.68422,0.68427,0.68415,0.68421,107300003.0
2006-05-04 12:10:00,0.68421,0.68428,0.68421,0.68428,96900003.0
2006-05-04 12:11:00,0.68429,0.68432,0.68425,0.68425,59200001.0
2006-05-04 12:12:00,0.68424,0.68431,0.68423,0.68423,191099995.0
2006-05-04 12:13:00,0.68428,0.68433,0.68428,0.68428,112699998.0
2006-05-04 12:14:00,0.68427,0.68437,0.68419,0.68422,99199999.0
2006-05-04 12:15:00,0.68413,0.6842,0.6841,0.68414,117200001.0
2006-05-04 12:16:00,0.68413,0.68413,0.68401,0.68411,101999999.0
2006-05-04 12:17:00,0.68415,0.68415,0.68409,0.68412,196600002.0
2006-05-04 12:18:00,0.68409,0.6841,0.68402,0.68402,134700002.0
2006-05-04 12:19:00,0.68403,0.6841,0.68397,0.68397,238500002.0
2006-05-04 12:20:00,0.68403,0.68403,0.6839,0.68403,162599998.0
2006-05-04 12:21:00,0.68404,0.68409,0.68404,0.68407,231200003.0
2006-05-04 12:22:00,0.68407,0.68413,0.68406,0.68413,258099997.0
2006-05-04 12:23:00,0.68409,0.68409,0.68395,0.684,145600000.0
2006-05-04 12:24:00,0.68401,0.68402,0.68393,0.68394,202600003.0
2006-05-04 12:25:00,0.68387,0.68388,0.6838,0.68382,242399999.0
2006-05-04 12:26:00,0.68373,0.68373,0.6837,0.68372,83399999.0
2006-05-04 12:27:00,0.68377,0.68382,0.68374,0.68381,207800000.0
2006-05-04 12:28:00,0.68381,0.68382,0.68378,0.68382,136499997.0
2006-05-04 12:29:00,0.68382,0.68387,0.68381,0.68382,229999998.0
2006-05-04 12:30:00,0.68378,0.68384,0.68374,0.68376,167199999.0
2006-05-04 12:31:00,0.68375,0.68378,0.6837,0.68372,183599997.0
2006-05-04 12:32:00,0.68373,0.68383,0.68373,0.68383,127800001.0
2006-05-04 12:33:00,0.68387,0.68394,0.68382,0.6839,121500001.0
2006-05-04 12:34:00,0.6839,0.6839,0.6838,0.6838,126000005.0
2006-05-04 12:35:00,0.68373,0.68383,0.68373,0.68373,151700002.0
2006-05-04 12:36:00,0.68376,0.68376,0.68367,0.68367,94200000.0
2006-05-04 12:37:00,0.68371,0.68371,0.68345,0.68346,228099997.0
2006-05-04 12:38:00,0.68343,0.68357,0.68343,0.68357,80099999.0
2006-05-04 12:39:00,0.68367,0.68371,0.68363,0.6837,195900000.0
2006-05-04 12:40:00,0.68362,0.68374,0.68361,0.68374,156800000.0
2006-05-04 12:41:00,0.68381,0.68381,0.68379,0.68381,36500000.0
2006-05-04 12:42:00,0.6837,0.68375,0.68364,0.68373,233799999.0
2006-05-04 12:43:00,0.68371,0.68371,0.68364,0.68369,86800002.0
2006-05-04 12:44:00,0.68367,0.6837,0.68367,0.68368,173200001.0
2006-05-04 12:45:00,0.68372,0.68372,0.68366,0.68366,175300000.0
2006-05-04 12:46:00,0.68371,0.68375,0.68371,0.68372,32700000.0
2006-05-04 12:47:00,0.68374,0.68388,0.68374,0.68388,122800000.0
2006-05-04 12:48:00,0.68388,0.68394,0.68384,0.68394,148000001.0
2006-05-04 12:49:00,0.68391,0.68393,0.68388,0.68389,206400002.0
2006-05-04 12:50:00,0.68394,0.68402,0.68391,0.68391,254599999.0
2006-05-04 12:51:00,0.68394,0.68403,0.68394,0.68403,251299996.0
2006-05-04 12:52:00,0.68403,0.68403,0.68397,0.68397,38299999.0
2006-05-04 12:53:00,0.684,0.684,0.6839,0.68393,86700002.0
2006-05-04 12:54:00,0.68392,0.68393,0.68392,0.68393,14400000.0
2006-05-04 12:55:00,0.68393,0.68393,0.68389,0.68389,50200001.0
2006-05-04 12:56:00,0.68389,0.68395,0.68389,0.6839,112099999.0
2006-05-04 12:57:00,0.68389,0.68389,0.68373,0.68381,140000000.0
2006-05-04 12:58:00,0.68382,0.68384,0.68375,0.68375,130100001.0
2006-05-04 12:59:00,0.68367,0.68367,0.68345,0.68351,220100001.0
2006-05-04 13:00:00,0.68346,0.68384,0.68344,0.68382,100399999.0
2006-05-04 13:01:00,0.68385,0.6839,0.68381,0.6839,66199998.0
2006-05-04 13:02:00,0.68395,0.68395,0.6839,0.6839,116800000.0
2006-05-04 13:03:00,0.68388,0.68393,0.68388,0.68392,112899999.0
2006-05-04 13:04:00,0.6839,0.68398,0.6839,0.68395,144200000.0
2006-05-04 13:05:00,0.68398,0.68402,0.68397,0.68397,106900000.0
2006-05-04 13:06:00,0.68397,0.68398,0.68389,0.68397,115700000.0
2006-05-04 13:07:00,0.68396,0.68396,0.68387,0.6839,165200000.0
2006-05-04 13:08:00,0.68391,0.68392,0.68387,0.6839,173700003.0
2006-05-04 13:09:00,0.6839,0.684,0.6839,0.68398,195000001.0
2006-05-04 13:10:00,0.68396,0.68401,0.68396,0.68401,185100003.0
2006-05-04 13:11:00,0.68404,0.68404,0.68392,0.68394,111700000.0
2006-05-04 13:12:00,0.68401,0.68401,0.68392,0.68399,79799998.0
2006-05-04 13:13:00,0.68398,0.68403,0.68398,0.68402,162100001.0
2006-05-04 13:14:00,0.68397,0.68403,0.68397,0.684,146500001.0
2006-05-04 13:15:00,0.68401,0.68402,0.68393,0.68402,120600000.0
2006-05-04 13:16:00,0.68404,0.68412,0.68404,0.68408,101900000.0
2006-05-04 13:17:00,0.68411,0.68411,0.68402,0.68409,374300000.0
2006-05-04 13:18:00,0.68405,0.68413,0.68405,0.6841,102100001.0
2006-05-04 13:19:00,0.68405,0.68407,0.68405,0.68407,30300000.0
2006-05-04 13:20:00,0.68401,0.68401,0.68394,0.68394,146900002.0
2006-05-04 13:21:00,0.68393,0.684,0.68393,0.684,161999996.0
2006-05-04 13:22:00,0.68402,0.68404,0.68402,0.68404,73100001.0
2006-05-04 13:23:00,0.684,0.68404,0.68392,0.68404,190699995.0
2006-05-04 13:24:00,0.68405,0.68409,0.684,0.68409,189399998.0
2006-05-04 13:25:00,0.68403,0.68407,0.684,0.68405,224900001.0
2006-05-04 13:26:00,0.68405,0.68405,0.68398,0.68405,104600001.0
2006-05-04 13:27:00,0.68409,0.68417,0.68405,0.68407,180599999.0
2006-05-04 13:28:00,0.68401,0.68407,0.68401,0.68403,74899999.0
2006-05-04 13:29:00,0.68407,0.68408,0.68407,0.68408,68000000.0
2006-05-04 13:30:00,0.6841,0.6841,0.68405,0.68407,89399999.0
2006-05-04 13:31:00,0.68406,0.68407,0.68399,0.684,135299999.0
2006-05-04 13:32:00,0.68398,0.68399,0.6839,0.68397,211800000.0
2006-05-04 13:33:00,0.68394,0.68395,0.68388,0.68395,287099999.0
2006-05-04 13:34:00,0.68393,0.68394,0.68387,0.68393,118100002.0
2006-05-04 13:35:00,0.6839,0.68404,0.6839,0.68404,154299998.0
2006-05-04 13:36:00,0.68409,0.68409,0.68401,0.68402,142000002.0
2006-05-04 13:37:00,0.68402,0.68409,0.68401,0.68406,73800003.0
2006-05-04 13:38:00,0.68404,0.68407,0.68399,0.68399,166299997.0
2006-05-04 13:39:00,0.68397,0.68406,0.68397,0.68406,168300003.0
2006-05-04 13:40:00,0.68415,0.68415,0.68399,0.68407,214999997.0
2006-05-04 13:41:00,0.684,0.68405,0.68395,0.68395,165500000.0
2006-05-04 13:42:00,0.68402,0.68406,0.68399,0.68402,166800002.0
2006-05-04 13:43:00,0.684,0.68407,0.68397,0.68397,137399996.0
2006-05-04 13:44:00,0.68402,0.68404,0.68395,0.68395,103500003.0
2006-05-04 13:45:00,0.68396,0.68404,0.68396,0.684,120700002.0
2006-05-04 13:46:00,0.68397,0.68397,0.68387,0.68391,117700004.0
2006-05-04 13:47:00,0.68394,0.68401,0.68393,0.684,193200001.0
2006-05-04 13:48:00,0.68398,0.68398,0.68387,0.68388,127500001.0
2006-05-04 13:49:00,0.68391,0.68392,0.68383,0.68392,179999998.0
2006-05-04 13:50:00,0.6839,0.68399,0.6839,0.68399,205300001.0
2006-05-04 13:51:00,0.68397,0.68403,0.68393,0.68403,180799998.0
2006-05-04 13:52:00,0.68401,0.68407,0.684,0.68403,137499998.0
2006-05-04 13:53:00,0.68406,0.68406,0.68393,0.68399,209800005.0
2006-05-04 13:54:00,0.68399,0.68412,0.68399,0.68405,169400003.0
2006-05-04 13:55:00,0.68407,0.68416,0.68406,0.68415,117200002.0
2006-05-04 13:56:00,0.68414,0.68421,0.68414,0.6842,209300000.0
2006-05-04 13:57:00,0.6841,0.68418,0.68406,0.68407,169499998.0
2006-05-04 13:58:00,0.68408,0.68412,0.68405,0.68412,115499999.0
2006-05-04 13:59:00,0.68408,0.68408,0.68406,0.68406,29500001.0
2006-05-04 14:00:00,0.68402,0.68409,0.68402,0.68407,143800001.0
2006-05-04 14:01:00,0.68405,0.68407,0.68397,0.68399,130500000.0
2006-05-04 14:02:00,0.684,0.6841,0.684,0.6841,16800000.0
2006-05-04 14:03:00,0.68408,0.68408,0.68402,0.68402,56800002.0
2006-05-04 14:04:00,0.68407,0.68409,0.68405,0.68405,185000003.0
2006-05-04 14:05:00,0.684,0.68403,0.684,0.684,106399998.0
2006-05-04 14:06:00,0.68407,0.68407,0.68399,0.68404,175500000.0
2006-05-04 14:07:00,0.68398,0.68404,0.68393,0.68393,212300001.0
2006-05-04 14:08:00,0.68393,0.68393,0.68392,0.68392,29500000.0
2006-05-04 14:09:00,0.68391,0.68401,0.68391,0.68393,117300001.0
2006-05-04 14:10:00,0.68393,0.68393,0.68378,0.68385,196500000.0
2006-05-04 14:11:00,0.68381,0.68387,0.68381,0.68387,32899999.0
2006-05-04 14:12:00,0.68382,0.68388,0.68382,0.68388,137500000.0
2006-05-04 14:13:00,0.6839,0.6839,0.68385,0.6839,143600000.0
2006-05-04 14:14:00,0.68387,0.68387,0.68385,0.68387,35200000.0
2006-05-04 14:15:00,0.68391,0.68392,0.68385,0.68387,142499998.0
2006-05-04 14:16:00,0.68393,0.68396,0.6839,0.6839,20600000.0
2006-05-04 14:17:00,0.68387,0.68391,0.68381,0.68384,150800004.0
2006-05-04 14:18:00,0.68381,0.68385,0.68376,0.68381,89300002.0
2006-05-04 14:19:00,0.68382,0.68382,0.68369,0.68378,164400003.0
2006-05-04 14:20:00,0.68378,0.68386,0.68376,0.68386,175800002.0
2006-05-04 14:21:00,0.68392,0.68411,0.68392,0.68409,186400002.0
2006-05-04 14:22:00,0.68411,0.68422,0.68411,0.68422,74899999.0
2006-05-04 14:23:00,0.68416,0.68416,0.6841,0.68412,154900000.0
2006-05-04 14:24:00,0.68407,0.68412,0.68404,0.68407,189099999.0
2006-05-04 14:25:00,0.68409,0.68409,0.68402,0.68402,197499998.0
2006-05-04 14:26:00,0.68405,0.68411,0.68405,0.68407,198500000.0
2006-05-04 14:27:00,0.68409,0.68411,0.68403,0.68408,126999999.0
2006-05-04 14:28:00,0.68408,0.68408,0.68407,0.68407,27900000.0
2006-05-04 14:29:00,0.68397,0.68397,0.68393,0.68393,13000000.0
2006-05-04 14:30:00,0.68382,0.6841,0.68382,0.6841,32500000.0
2006-05-04 14:31:00,0.68413,0.6842,0.6841,0.6841,186900001.0
2006-05-04 14:32:00,0.68415,0.68429,0.68415,0.68423,165400003.0
2006-05-04 14:33:00,0.68421,0.68486,0.6842,0.68483,152499999.0
2006-05-04 14:34:00,0.68483,0.68507,0.68478,0.68478,226299996.0
2006-05-04 14:35:00,0.68483,0.68485,0.68463,0.68468,182100000.0
2006-05-04 14:36:00,0.68465,0.68466,0.68454,0.68457,183900005.0
2006-05-04 14:37:00,0.68464,0.6847,0.68454,0.68458,227100002.0
2006-05-04 14:38:00,0.68461,0.68463,0.68448,0.68463,110000001.0
2006-05-04 14:39:00,0.68464,0.68474,0.68462,0.68472,126400002.0
2006-05-04 14:40:00,0.68469,0.68469,0.6846,0.68466,75700000.0
2006-05-04 14:41:00,0.68474,0.68478,0.68468,0.68478,75599999.0
2006-05-04 14:42:00,0.68476,0.68489,0.68469,0.68489,173200002.0
2006-05-04 14:43:00,0.68493,0.68493,0.68483,0.68483,75400001.0
2006-05-04 14:44:00,0.6848,0.6848,0.68475,0.68478,196099998.0
2006-05-04 14:45:00,0.68482,0.68497,0.68482,0.68488,241900003.0
2006-05-04 14:46:00,0.6849,0.6849,0.68483,0.68487,50200000.0
2006-05-04 14:47:00,0.6848,0.68489,0.6848,0.68488,86200002.0
2006-05-04 14:48:00,0.6849,0.68492,0.68484,0.68486,116800002.0
2006-05-04 14:49:00,0.68491,0.68492,0.68479,0.68479,98700000.0
2006-05-04 14:50:00,0.68478,0.68478,0.68475,0.68475,43100001.0
2006-05-04 14:51:00,0.68463,0.68472,0.68463,0.6847,119000002.0
2006-05-04 14:52:00,0.68467,0.68472,0.68461,0.68462,120399999.0
2006-05-04 14:53:00,0.68459,0.68459,0.68454,0.68455,127299999.0
2006-05-04 14:54:00,0.6845,0.68463,0.6845,0.68457,88800001.0
2006-05-04 14:55:00,0.68456,0.68462,0.68455,0.68456,183000001.0
2006-05-04 14:56:00,0.68446,0.68452,0.68438,0.68445,112899998.0
2006-05-04 14:57:00,0.6844,0.6844,0.68431,0.68438,96799998.0
2006-05-04 14:58:00,0.6845,0.68455,0.6845,0.68453,144000004.0
2006-05-04 14:59:00,0.68453,0.68458,0.68439,0.68445,162500000.0
2006-05-04 15:00:00,0.68448,0.68459,0.68446,0.68455,168800000.0
2006-05-04 15:01:00,0.68457,0.68458,0.68454,0.68457,242699997.0
2006-05-04 15:02:00,0.68454,0.68474,0.68454,0.68472,107199998.0
2006-05-04 15:03:00,0.68476,0.68483,0.68469,0.68473,221399995.0
2006-05-04 15:04:00,0.68479,0.68495,0.68479,0.68495,109000003.0
2006-05-04 15:05:00,0.685,0.68509,0.68497,0.68503,225300007.0
2006-05-04 15:06:00,0.68503,0.68505,0.68497,0.68497,193599998.0
2006-05-04 15:07:00,0.68501,0.68512,0.68498,0.68512,55300000.0
2006-05-04 15:08:00,0.68517,0.68522,0.68515,0.68518,184500002.0
2006-05-04 15:09:00,0.68518,0.68535,0.68513,0.68535,76599999.0
2006-05-04 15:10:00,0.68548,0.68551,0.68538,0.68538,82999998.0
2006-05-04 15:11:00,0.68541,0.68545,0.68528,0.68534,316699998.0
2006-05-04 15:12:00,0.68532,0.68536,0.68523,0.68535,204100000.0
2006-05-04 15:13:00,0.68535,0.68548,0.68532,0.68545,154199997.0
2006-05-04 15:14:00,0.68542,0.68542,0.68532,0.68535,107000001.0
2006-05-04 15:15:00,0.68537,0.6854,0.68533,0.68533,145499996.0
2006-05-04 15:16:00,0.68529,0.68533,0.68524,0.68524,194799997.0
2006-05-04 15:17:00,0.68522,0.68525,0.68515,0.68517,199400003.0
2006-05-04 15:18:00,0.68512,0.68517,0.68504,0.68504,155899996.0
2006-05-04 15:19:00,0.68497,0.6851,0.68497,0.68505,134800002.0
2006-05-04 15:20:00,0.68509,0.68515,0.68505,0.68515,97200002.0
2006-05-04 15:21:00,0.68519,0.68524,0.68519,0.6852,74600001.0
2006-05-04 15:22:00,0.68519,0.6852,0.68517,0.6852,157599999.0
2006-05-04 15:23:00,0.68512,0.68525,0.68512,0.68525,73899999.0
2006-05-04 15:24:00,0.68526,0.68526,0.68522,0.68525,133200001.0
2006-05-04 15:25:00,0.68523,0.68524,0.68519,0.6852,81600001.0
2006-05-04 15:26:00,0.68523,0.68523,0.68505,0.6851,153400000.0
2006-05-04 15:27:00,0.68507,0.68507,0.6849,0.6849,41000000.0
2006-05-04 15:28:00,0.68483,0.68483,0.68476,0.68483,188799997.0
2006-05-04 15:29:00,0.68491,0.68491,0.68482,0.6849,212400003.0
2006-05-04 15:30:00,0.68485,0.68485,0.6848,0.68483,87199998.0
2006-05-04 15:31:00,0.68485,0.68487,0.68479,0.68485,275999994.0
2006-05-04 15:32:00,0.68483,0.68483,0.68474,0.6848,115900000.0
2006-05-04 15:33:00,0.68479,0.68479,0.68472,0.68472,190799996.0
2006-05-04 15:34:00,0.68481,0.68492,0.68481,0.68487,58999998.0
2006-05-04 15:35:00,0.68496,0.68505,0.68493,0.68505,118899999.0
2006-05-04 15:36:00,0.68505,0.68517,0.68505,0.68512,143699999.0
2006-05-04 15:37:00,0.6851,0.68515,0.68507,0.68509,129600000.0
2006-05-04 15:38:00,0.68513,0.68513,0.68512,0.68512,32700000.0
2006-05-04 15:39:00,0.68507,0.68511,0.68504,0.68508,317700003.0
2006-05-04 15:40:00,0.6852,0.6852,0.68506,0.68509,123800002.0
2006-05-04 15:41:00,0.6851,0.68513,0.68501,0.68501,153799999.0
2006-05-04 15:42:00,0.68507,0.6851,0.68503,0.6851,78599998.0
2006-05-04 15:43:00,0.68511,0.68521,0.68511,0.68515,191500004.0
2006-05-04 15:44:00,0.68513,0.68518,0.68507,0.68518,182499999.0
2006-05-04 15:45:00,0.68512,0.68522,0.68512,0.68519,97900002.0
2006-05-04 15:46:00,0.68518,0.68518,0.68506,0.68506,40100000.0
2006-05-04 15:47:00,0.68512,0.68512,0.68501,0.68501,114900003.0
2006-05-04 15:48:00,0.68506,0.68523,0.68506,0.68521,49400000.0
2006-05-04 15:49:00,0.68512,0.68512,0.68491,0.68493,201100001.0
2006-05-04 15:50:00,0.68492,0.68498,0.68489,0.68498,122899998.0
2006-05-04 15:51:00,0.68504,0.68511,0.68498,0.68503,98400001.0
2006-05-04 15:52:00,0.68499,0.68507,0.68499,0.68502,105799998.0
2006-05-04 15:53:00,0.68504,0.68513,0.68504,0.68513,83699998.0
2006-05-04 15:54:00,0.68517,0.68518,0.6851,0.6851,63999999.0
2006-05-04 15:55:00,0.6851,0.68517,0.6851,0.68515,97300001.0
2006-05-04 15:56:00,0.68517,0.68517,0.68513,0.68514,192800000.0
2006-05-04 15:57:00,0.6852,0.68531,0.68516,0.68529,172399999.0
2006-05-04 15:58:00,0.68536,0.68536,0.68529,0.68533,168299999.0
2006-05-04 15:59:00,0.6853,0.68531,0.68525,0.68525,23700000.0
2006-05-04 16:00:00,0.6853,0.68537,0.68525,0.68531,87700001.0
2006-05-04 16:01:00,0.68538,0.68548,0.68536,0.68536,121699999.0
2006-05-04 16:02:00,0.68537,0.68547,0.68536,0.68542,184599998.0
2006-05-04 16:03:00,0.68551,0.68561,0.68539,0.68561,228300002.0
2006-05-04 16:04:00,0.68575,0.68585,0.68561,0.68574,259699995.0
2006-05-04 16:05:00,0.68573,0.68584,0.68573,0.68579,100100000.0
2006-05-04 16:06:00,0.68577,0.68581,0.68571,0.68576,243499998.0
2006-05-04 16:07:00,0.68579,0.68596,0.68579,0.68593,177599994.0
2006-05-04 16:08:00,0.68591,0.68594,0.68584,0.68585,214999999.0
2006-05-04 16:09:00,0.68584,0.68588,0.68583,0.68588,173200000.0
2006-05-04 16:10:00,0.68588,0.68592,0.6858,0.6858,66200000.0
2006-05-04 16:11:00,0.68577,0.68578,0.68572,0.68575,102599999.0
2006-05-04 16:12:00,0.68575,0.68579,0.68573,0.68573,150699999.0
2006-05-04 16:13:00,0.68577,0.68579,0.68577,0.68578,73700001.0
2006-05-04 16:14:00,0.68575,0.68576,0.6857,0.6857,103899999.0
2006-05-04 16:15:00,0.6857,0.68583,0.6857,0.68582,192699999.0
2006-05-04 16:16:00,0.68581,0.68587,0.68581,0.68582,231799996.0
2006-05-04 16:17:00,0.68576,0.6858,0.68576,0.6858,49700002.0
2006-05-04 16:18:00,0.6859,0.6861,0.6859,0.68606,104299999.0
2006-05-04 16:19:00,0.68612,0.68628,0.68608,0.68628,61199999.0
2006-05-04 16:20:00,0.68629,0.68635,0.68621,0.6863,168900002.0
2006-05-04 16:21:00,0.68631,0.68634,0.68604,0.68604,138599999.0
2006-05-04 16:22:00,0.68613,0.6862,0.68612,0.68612,181400004.0
2006-05-04 16:23:00,0.68613,0.68616,0.68605,0.6861,90000000.0
2006-05-04 16:24:00,0.68608,0.68614,0.68603,0.68605,220300001.0
2006-05-04 16:25:00,0.68603,0.68608,0.68603,0.68607,175699999.0
2006-05-04 16:26:00,0.68602,0.68609,0.68602,0.68604,155799999.0
2006-05-04 16:27:00,0.686,0.686,0.68592,0.68592,157100001.0
2006-05-04 16:28:00,0.68593,0.686,0.68589,0.686,117500001.0
2006-05-04 16:29:00,0.68599,0.68599,0.68594,0.68596,70200000.0
2006-05-04 16:30:00,0.68598,0.68602,0.68596,0.686,145599999.0
2006-05-04 16:31:00,0.68598,0.68602,0.68595,0.68598,290899995.0
2006-05-04 16:32:00,0.68598,0.68599,0.68592,0.68598,197599997.0
2006-05-04 16:33:00,0.68598,0.68605,0.68597,0.68601,158999998.0
2006-05-04 16:34:00,0.68613,0.68619,0.68611,0.68611,131200001.0
2006-05-04 16:35:00,0.68617,0.6862,0.68611,0.68613,200700000.0
2006-05-04 16:36:00,0.6861,0.68616,0.68609,0.68609,120000000.0
2006-05-04 16:37:00,0.68607,0.68611,0.686,0.686,38300000.0
2006-05-04 16:38:00,0.68603,0.68609,0.68597,0.68605,204700000.0
2006-05-04 16:39:00,0.68615,0.68615,0.68604,0.6861,124299996.0
2006-05-04 16:40:00,0.68609,0.68621,0.68609,0.68613,86700001.0
2006-05-04 16:41:00,0.68607,0.68607,0.68593,0.68598,258999995.0
2006-05-04 16:42:00,0.68588,0.68597,0.68585,0.68597,79399999.0
2006-05-04 16:43:00,0.68595,0.68601,0.68592,0.68598,166500002.0
2006-05-04 16:44:00,0.68593,0.68595,0.68592,0.68595,94500002.0
2006-05-04 16:45:00,0.68587,0.68587,0.68584,0.68587,131799997.0
2006-05-04 16:46:00,0.68588,0.68592,0.68585,0.6859,310200004.0
2006-05-04 16:47:00,0.6859,0.68597,0.6859,0.68592,92400001.0
2006-05-04 16:48:00,0.68592,0.68602,0.6859,0.6859,103799999.0
2006-05-04 16:49:00,0.68584,0.68584,0.68579,0.6858,186700003.0
2006-05-04 16:50:00,0.68584,0.68589,0.68581,0.68583,112399998.0
2006-05-04 16:51:00,0.68584,0.68593,0.68584,0.68588,96700001.0
2006-05-04 16:52:00,0.68589,0.68595,0.68585,0.68589,118000000.0
2006-05-04 16:53:00,0.6859,0.68592,0.68584,0.6859,150999993.0
2006-05-04 16:54:00,0.68593,0.68607,0.68593,0.686,88399999.0
2006-05-04 16:55:00,0.68602,0.68607,0.68599,0.686,184000002.0
2006-05-04 16:56:00,0.68605,0.68618,0.68605,0.68609,196600005.0
2006-05-04 16:57:00,0.68613,0.68616,0.68608,0.68615,219299999.0
2006-05-04 16:58:00,0.68609,0.68609,0.686,0.68609,129500002.0
2006-05-04 16:59:00,0.68609,0.68621,0.68609,0.68617,141700001.0
2006-05-04 17:00:00,0.6862,0.68629,0.68617,0.68617,122000001.0
2006-05-04 17:01:00,0.68619,0.68628,0.68618,0.6862,203799998.0
2006-05-04 17:02:00,0.68619,0.68627,0.68615,0.68625,108500002.0
2006-05-04 17:03:00,0.68624,0.68624,0.68615,0.68616,114199998.0
2006-05-04 17:04:00,0.68622,0.68633,0.6862,0.68633,232900001.0
2006-05-04 17:05:00,0.68628,0.68631,0.68627,0.68628,174900005.0
2006-05-04 17:06:00,0.68622,0.68633,0.68622,0.6863,166999999.0
2006-05-04 17:07:00,0.6863,0.68635,0.68627,0.68631,295299998.0
2006-05-04 17:08:00,0.68627,0.68644,0.68627,0.68644,124900003.0
2006-05-04 17:09:00,0.68644,0.6865,0.6864,0.68643,303299996.0
2006-05-04 17:10:00,0.68645,0.68645,0.68635,0.68642,202199997.0
2006-05-04 17:11:00,0.68636,0.68636,0.68626,0.68629,53700001.0
2006-05-04 17:12:00,0.68632,0.68634,0.68621,0.68625,165900001.0
2006-05-04 17:13:00,0.68619,0.68619,0.68601,0.68604,92600003.0
2006-05-04 17:14:00,0.68602,0.68612,0.68598,0.68612,155899999.0
2006-05-04 17:15:00,0.68616,0.68621,0.68612,0.68621,154299999.0
2006-05-04 17:16:00,0.68623,0.68623,0.6861,0.68616,92100000.0
2006-05-04 17:17:00,0.68619,0.68619,0.6861,0.68612,165800003.0
2006-05-04 17:18:00,0.68614,0.68614,0.68602,0.68607,211900001.0
2006-05-04 17:19:00,0.6861,0.68615,0.68605,0.68607,171900002.0
2006-05-04 17:20:00,0.68614,0.68618,0.68613,0.68613,101499998.0
2006-05-04 17:21:00,0.68616,0.68616,0.6861,0.68615,281800005.0
2006-05-04 17:22:00,0.6861,0.68616,0.6861,0.68616,173500001.0
2006-05-04 17:23:00,0.68619,0.6862,0.68605,0.68605,97100002.0
2006-05-04 17:24:00,0.68608,0.68617,0.68603,0.68605,202900004.0
2006-05-04 17:25:00,0.68607,0.6861,0.68602,0.68606,118300000.0
2006-05-04 17:26:00,0.68609,0.68612,0.68604,0.6861,291599996.0
2006-05-04 17:27:00,0.68607,0.68607,0.68602,0.68602,132599996.0
2006-05-04 17:28:00,0.68605,0.68605,0.68602,0.68605,106099999.0
2006-05-04 17:29:00,0.68607,0.6861,0.68598,0.686,151599999.0
2006-05-04 17:30:00,0.68598,0.68603,0.68598,0.68601,194999997.0
2006-05-04 17:31:00,0.68611,0.68612,0.68611,0.68612,35900000.0
2006-05-04 17:32:00,0.68625,0.68632,0.68619,0.68629,181300000.0
2006-05-04 17:33:00,0.68635,0.68635,0.68628,0.68628,59400000.0
2006-05-04 17:34:00,0.68627,0.68634,0.68626,0.68629,83200000.0
2006-05-04 17:35:00,0.68629,0.68629,0.68625,0.68625,176099997.0
2006-05-04 17:36:00,0.68621,0.68629,0.68616,0.68616,201399999.0
2006-05-04 17:37:00,0.68615,0.68621,0.6861,0.6861,157899999.0
2006-05-04 17:38:00,0.68613,0.68621,0.68613,0.68615,181499997.0
2006-05-04 17:39:00,0.68617,0.68623,0.68616,0.68623,63700001.0
2006-05-04 17:40:00,0.68627,0.6864,0.68627,0.6864,139000000.0
2006-05-04 17:41:00,0.68636,0.68644,0.68626,0.68639,270800002.0
2006-05-04 17:42:00,0.68631,0.68631,0.68624,0.68624,209999997.0
2006-05-04 17:43:00,0.6863,0.6863,0.68626,0.6863,98300000.0
2006-05-04 17:44:00,0.68629,0.68632,0.68625,0.68632,137700002.0
2006-05-04 17:45:00,0.68632,0.68638,0.68632,0.68638,229399997.0
2006-05-04 17:46:00,0.68636,0.68638,0.68632,0.68637,137099997.0
2006-05-04 17:47:00,0.68639,0.68647,0.68639,0.68642,176500001.0
2006-05-04 17:48:00,0.6864,0.68642,0.68634,0.68634,99900003.0
2006-05-04 17:49:00,0.68636,0.68638,0.68632,0.68638,169900001.0
2006-05-04 17:50:00,0.68637,0.68644,0.68631,0.68644,254699998.0
2006-05-04 17:51:00,0.68635,0.68639,0.68627,0.68633,159199996.0
2006-05-04 17:52:00,0.68633,0.68633,0.68622,0.68623,223400000.0
2006-05-04 17:53:00,0.68622,0.68622,0.6861,0.6861,150100000.0
2006-05-04 17:54:00,0.68612,0.68619,0.68612,0.68617,115300003.0
2006-05-04 17:55:00,0.68614,0.68618,0.68608,0.68618,139699998.0
2006-05-04 17:56:00,0.68622,0.68622,0.68614,0.68614,112899999.0
2006-05-04 17:57:00,0.68605,0.68613,0.68605,0.68613,154800001.0
2006-05-04 17:58:00,0.68617,0.68617,0.68609,0.68612,135899997.0
2006-05-04 17:59:00,0.68614,0.68614,0.68604,0.68604,257400002.0
2006-05-04 18:00:00,0.68601,0.68612,0.68596,0.68612,148500001.0
2006-05-04 18:01:00,0.68614,0.68615,0.68607,0.68608,1195999997.0
2006-05-04 18:02:00,0.68609,0.68615,0.68607,0.68613,1413600005.0
2006-05-04 18:03:00,0.68611,0.68615,0.68597,0.68597,1659299999.0
2006-05-04 18:04:00,0.68594,0.68614,0.68592,0.68608,995099994.0
2006-05-04 18:05:00,0.68605,0.68619,0.68603,0.68616,1489099990.0
2006-05-04 18:06:00,0.68615,0.68617,0.68608,0.68608,1918299996.0
2006-05-04 18:07:00,0.6861,0.6861,0.686,0.6861,757699997.0
2006-05-04 18:09:00,0.68617,0.68626,0.68616,0.68616,757699997.0
2006-05-04 18:10:00,0.68615,0.6862,0.6861,0.6861,1241000004.0
2006-05-04 18:11:00,0.6861,0.68618,0.68607,0.68614,1107599996.0
2006-05-04 18:12:00,0.68606,0.68606,0.68576,0.68582,1046699994.0
2006-05-04 18:13:00,0.68578,0.6858,0.68545,0.6858,959399991.0
2006-05-04 18:14:00,0.68587,0.68598,0.68586,0.68595,1483099987.0
2006-05-04 18:16:00,0.68603,0.68603,0.6859,0.68592,1275499994.0
2006-05-04 18:17:00,0.68591,0.68599,0.68588,0.68591,637600004.0
2006-05-04 18:18:00,0.68594,0.68599,0.68587,0.68595,649000002.0
2006-05-04 18:19:00,0.68598,0.68608,0.68592,0.68607,850799996.0
2006-05-04 18:20:00,0.68608,0.6861,0.68599,0.68606,663200003.0
2006-05-04 18:21:00,0.68603,0.68603,0.68592,0.686,914000000.0
2006-05-04 18:22:00,0.68604,0.68617,0.686,0.68614,1184999998.0
2006-05-04 18:23:00,0.68613,0.68619,0.68609,0.68612,1425500009.0
2006-05-04 18:24:00,0.686,0.6861,0.68599,0.68602,1028400011.0
2006-05-04 18:25:00,0.68602,0.68607,0.686,0.68602,911199995.0
2006-05-04 18:26:00,0.68604,0.68605,0.68597,0.68605,974300003.0
2006-05-04 18:27:00,0.68602,0.68602,0.68592,0.68598,740400007.0
2006-05-04 18:28:00,0.68598,0.68599,0.68592,0.68595,619299990.0
2006-05-04 18:29:00,0.68592,0.68603,0.6859,0.68603,919200003.0
2006-05-04 18:30:00,0.68604,0.68607,0.68597,0.68607,894499991.0
2006-05-04 18:31:00,0.68602,0.68604,0.68592,0.68594,596799998.0
2006-05-04 18:32:00,0.68599,0.68599,0.68588,0.68594,756499993.0
2006-05-04 18:33:00,0.68598,0.686,0.6859,0.68592,1033399998.0
2006-05-04 18:34:00,0.68592,0.68597,0.68587,0.68593,943900001.0
2006-05-04 18:35:00,0.68595,0.68598,0.68591,0.68597,604899987.0
2006-05-04 18:36:00,0.68595,0.686,0.68594,0.68596,287400000.0
2006-05-04 18:37:00,0.68595,0.68603,0.68595,0.686,403200003.0
2006-05-04 18:38:00,0.68598,0.686,0.68597,0.68597,277900002.0
2006-05-04 18:39:00,0.68598,0.68598,0.6859,0.68596,390900003.0
2006-05-04 18:40:00,0.686,0.68606,0.68599,0.68599,352799999.0
2006-05-04 18:41:00,0.68598,0.68614,0.68598,0.68614,892099997.0
2006-05-04 18:42:00,0.68613,0.68617,0.68607,0.68611,505400007.0
2006-05-04 18:43:00,0.68607,0.68617,0.68607,0.68616,257700000.0
2006-05-04 18:44:00,0.68618,0.68618,0.68604,0.68604,677099994.0
2006-05-04 18:45:00,0.68603,0.68606,0.68598,0.686,415900001.0
2006-05-04 18:46:00,0.68609,0.6861,0.68601,0.68605,183800000.0
2006-05-04 18:47:00,0.68607,0.68609,0.68605,0.68605,264100001.0
2006-05-04 18:48:00,0.68605,0.68621,0.68604,0.6861,274900002.0
2006-05-04 18:49:00,0.68605,0.68619,0.68605,0.68607,159300001.0
2006-05-04 18:50:00,0.68606,0.68618,0.68606,0.68618,79600000.0
2006-05-04 18:51:00,0.68618,0.68618,0.68613,0.68615,267600000.0
2006-05-04 18:52:00,0.68619,0.68629,0.68619,0.68629,339300002.0
2006-05-04 18:53:00,0.68633,0.68643,0.68632,0.68632,528400004.0
2006-05-04 18:54:00,0.68637,0.68638,0.68627,0.68635,279200004.0
2006-05-04 18:55:00,0.68632,0.68642,0.6863,0.6864,655400008.0
2006-05-04 18:56:00,0.68643,0.68643,0.68634,0.68634,224400002.0
2006-05-04 18:57:00,0.68635,0.68637,0.68632,0.68633,328799998.0
2006-05-04 18:58:00,0.68631,0.68636,0.68627,0.68627,1207499984.0
2006-05-04 18:59:00,0.68625,0.68633,0.68624,0.68625,804100003.0
2006-05-04 19:00:00,0.68625,0.68631,0.68625,0.68627,462300002.0
2006-05-04 19:01:00,0.68622,0.68622,0.68617,0.68622,105000000.0
2006-05-04 19:02:00,0.68625,0.68625,0.6862,0.68625,464499998.0
2006-05-04 19:03:00,0.68623,0.68631,0.6862,0.68622,463100001.0
2006-05-04 19:04:00,0.68624,0.68625,0.68619,0.6862,343300000.0
2006-05-04 19:05:00,0.68615,0.68621,0.6861,0.68617,441699997.0
2006-05-04 19:06:00,0.68612,0.6862,0.6861,0.68612,675399998.0
2006-05-04 19:07:00,0.68619,0.68625,0.68617,0.68617,315599999.0
2006-05-04 19:08:00,0.68622,0.68622,0.686,0.686,784399993.0
2006-05-04 19:09:00,0.686,0.68613,0.68597,0.68608,541900001.0
2006-05-04 19:10:00,0.68607,0.68607,0.68596,0.68603,251100000.0
2006-05-04 19:11:00,0.68602,0.68608,0.68597,0.68608,309300003.0
2006-05-04 19:12:00,0.68605,0.68605,0.68598,0.68603,215199998.0
2006-05-04 19:13:00,0.686,0.68607,0.68599,0.686,387600002.0
2006-05-04 19:14:00,0.686,0.68607,0.68597,0.68603,192900004.0
2006-05-04 19:15:00,0.68601,0.68602,0.68588,0.68596,707899997.0
2006-05-04 19:16:00,0.686,0.68605,0.686,0.68605,209400002.0
2006-05-04 19:17:00,0.68605,0.68612,0.68605,0.6861,383600006.0
2006-05-04 19:18:00,0.68608,0.68611,0.68607,0.68609,239899998.0
2006-05-04 19:19:00,0.68603,0.68603,0.68594,0.68595,510400005.0
2006-05-04 19:20:00,0.6859,0.6859,0.68582,0.68582,300100005.0
2006-05-04 19:21:00,0.68583,0.68589,0.68582,0.68587,296299997.0
2006-05-04 19:22:00,0.6859,0.68593,0.68587,0.6859,394299996.0
2006-05-04 19:23:00,0.68587,0.6859,0.68582,0.68582,445499995.0
2006-05-04 19:24:00,0.68583,0.68595,0.68583,0.6859,233999998.0
2006-05-04 19:25:00,0.6859,0.6861,0.68588,0.68607,134299998.0
2006-05-04 19:26:00,0.68608,0.68612,0.68604,0.68607,624800006.0
2006-05-04 19:27:00,0.68605,0.68607,0.68597,0.68605,798800004.0
2006-05-04 19:28:00,0.68602,0.68609,0.686,0.68609,270299998.0
2006-05-04 19:29:00,0.68605,0.68606,0.68592,0.68606,573600006.0
2006-05-04 19:30:00,0.68606,0.68609,0.68598,0.68598,673499997.0
2006-05-04 19:31:00,0.68597,0.68607,0.68597,0.68599,715499999.0
2006-05-04 19:32:00,0.68602,0.68607,0.68599,0.68607,371700004.0
2006-05-04 19:33:00,0.68602,0.68606,0.68594,0.68606,381300000.0
2006-05-04 19:34:00,0.6861,0.68622,0.68605,0.6862,698799997.0
2006-05-04 19:35:00,0.68619,0.68622,0.68614,0.68615,553600004.0
2006-05-04 19:36:00,0.68615,0.68615,0.68602,0.68609,431800000.0
2006-05-04 19:37:00,0.68609,0.68609,0.68603,0.68609,320600004.0
2006-05-04 19:38:00,0.68612,0.68623,0.68612,0.68615,232499997.0
2006-05-04 19:39:00,0.6861,0.68617,0.6861,0.68612,908499998.0
2006-05-04 19:40:00,0.68607,0.68617,0.68598,0.6861,778899994.0
2006-05-04 19:41:00,0.68613,0.68619,0.68612,0.68617,535100000.0
2006-05-04 19:42:00,0.68618,0.68621,0.68614,0.68617,338000002.0
2006-05-04 19:43:00,0.68615,0.68615,0.6861,0.6861,150700003.0
2006-05-04 19:44:00,0.68607,0.68614,0.68603,0.68603,360800006.0
2006-05-04 19:45:00,0.68605,0.68609,0.68602,0.68602,261899999.0
2006-05-04 19:46:00,0.68607,0.68612,0.68607,0.6861,169199996.0
2006-05-04 19:47:00,0.68611,0.6862,0.68611,0.6862,144999998.0
2006-05-04 19:48:00,0.6862,0.6862,0.68617,0.6862,201400002.0
2006-05-04 19:49:00,0.68617,0.6862,0.68614,0.68617,278099999.0
2006-05-04 19:50:00,0.68615,0.68619,0.68608,0.68613,385000004.0
2006-05-04 19:51:00,0.68615,0.68618,0.68609,0.68614,327700002.0
2006-05-04 19:52:00,0.68617,0.68621,0.68616,0.6862,205300004.0
2006-05-04 19:53:00,0.68619,0.68619,0.68615,0.68615,179499997.0
2006-05-04 19:54:00,0.68615,0.68615,0.6861,0.68615,173900003.0
2006-05-04 19:55:00,0.68617,0.68617,0.68611,0.68614,91699999.0
2006-05-04 19:56:00,0.68614,0.68614,0.6861,0.6861,94199997.0
2006-05-04 19:57:00,0.6861,0.6861,0.68603,0.68607,336599995.0
2006-05-04 19:58:00,0.68608,0.6861,0.68605,0.68607,432299998.0
2006-05-04 19:59:00,0.68607,0.6861,0.68607,0.68607,650700011.0
2006-05-04 20:00:00,0.68611,0.68611,0.68602,0.68607,221399998.0
2006-05-04 20:01:00,0.68607,0.68607,0.68602,0.68602,230100002.0
2006-05-04 20:02:00,0.686,0.686,0.68592,0.68592,196399995.0
2006-05-04 20:03:00,0.68597,0.68603,0.68595,0.68597,222200004.0
2006-05-04 20:04:00,0.68599,0.6862,0.68599,0.68616,159800001.0
2006-05-04 20:05:00,0.68612,0.68612,0.68589,0.68589,178499996.0
2006-05-04 20:06:00,0.68584,0.6859,0.68584,0.6859,105299999.0
2006-05-04 20:07:00,0.68587,0.68588,0.68584,0.68586,180300001.0
2006-05-04 20:08:00,0.68583,0.68586,0.68558,0.68558,497899996.0
2006-05-04 20:09:00,0.68553,0.68563,0.68553,0.68554,166399998.0
2006-05-04 20:10:00,0.68546,0.68568,0.68543,0.68568,175199996.0
2006-05-04 20:11:00,0.68568,0.68575,0.68557,0.68569,134799998.0
2006-05-04 20:12:00,0.68572,0.68586,0.68568,0.68571,1184999990.0
2006-05-04 20:13:00,0.6857,0.68587,0.68559,0.68566,360500000.0
2006-05-04 20:14:00,0.68565,0.68567,0.68552,0.68566,306099998.0
2006-05-04 20:15:00,0.6857,0.68594,0.6857,0.6857,795699999.0
2006-05-04 20:16:00,0.6857,0.6858,0.6857,0.68577,400300002.0
2006-05-04 20:17:00,0.68578,0.6858,0.68575,0.68578,89199999.0
2006-05-04 20:18:00,0.6858,0.6858,0.68577,0.68577,316500000.0
2006-05-04 20:19:00,0.68578,0.68585,0.68569,0.68583,469199999.0
2006-05-04 20:20:00,0.68584,0.68584,0.68565,0.68565,510099995.0
2006-05-04 20:21:00,0.68559,0.68569,0.68559,0.68569,195700000.0
2006-05-04 20:22:00,0.68576,0.68581,0.68573,0.68573,198499999.0
2006-05-04 20:23:00,0.68571,0.68577,0.68571,0.68571,499499999.0
2006-05-04 20:24:00,0.68566,0.68574,0.68556,0.6856,322399999.0
2006-05-04 20:25:00,0.68562,0.6858,0.68562,0.6858,346400000.0
2006-05-04 20:26:00,0.68581,0.68583,0.68573,0.6858,776600008.0
2006-05-04 20:27:00,0.68575,0.68575,0.68552,0.6856,391399995.0
2006-05-04 20:28:00,0.68562,0.68564,0.68552,0.6856,527200001.0
2006-05-04 20:29:00,0.6856,0.6856,0.68549,0.68552,574999998.0
2006-05-04 20:30:00,0.68555,0.68569,0.68555,0.68557,1725600006.0
2006-05-04 20:31:00,0.68552,0.68552,0.68535,0.68535,1044699995.0
2006-05-04 20:32:00,0.68536,0.68543,0.6853,0.68543,1468599992.0
2006-05-04 20:33:00,0.68545,0.68553,0.68542,0.68545,263000004.0
2006-05-04 20:34:00,0.6854,0.68542,0.68537,0.68537,526399997.0
2006-05-04 20:35:00,0.68539,0.68543,0.68532,0.68543,280300001.0
2006-05-04 20:36:00,0.68546,0.68552,0.68545,0.68552,244999998.0
2006-05-04 20:37:00,0.68552,0.68558,0.6855,0.68558,672799998.0
2006-05-04 20:38:00,0.68554,0.68558,0.68546,0.68546,858399997.0
2006-05-04 20:39:00,0.68545,0.68553,0.68545,0.68546,470700005.0
2006-05-04 20:40:00,0.68545,0.6855,0.68545,0.68548,300200000.0
2006-05-04 20:41:00,0.68549,0.68551,0.68545,0.68545,402100002.0
2006-05-04 20:42:00,0.68551,0.68556,0.68551,0.68552,82399998.0
2006-05-04 20:43:00,0.68547,0.68559,0.68547,0.68552,528200003.0
2006-05-04 20:44:00,0.68555,0.68557,0.68549,0.68552,1074499994.0
2006-05-04 20:45:00,0.68554,0.68563,0.68554,0.68557,507999996.0
2006-05-04 20:46:00,0.68563,0.68565,0.6856,0.6856,161399999.0
2006-05-04 20:47:00,0.68559,0.68565,0.68556,0.68557,546000004.0
2006-05-04 20:48:00,0.68555,0.68563,0.68552,0.68555,674900004.0
2006-05-04 20:49:00,0.68557,0.68564,0.68556,0.6856,424400011.0
2006-05-04 20:50:00,0.68561,0.68566,0.68556,0.68559,1493699994.0
2006-05-04 20:51:00,0.68559,0.68573,0.68559,0.68567,558299997.0
2006-05-04 20:52:00,0.68568,0.68568,0.68558,0.68565,425500003.0
2006-05-04 20:53:00,0.6857,0.68572,0.68565,0.68567,1051500010.0
2006-05-04 20:54:00,0.6857,0.6857,0.68562,0.6857,724799998.0
2006-05-04 20:55:00,0.6857,0.6857,0.68565,0.68568,430199997.0
2006-05-04 20:56:00,0.68568,0.6857,0.6856,0.68565,1186400006.0
2006-05-04 20:57:00,0.68562,0.68571,0.68562,0.68568,1194599992.0
2006-05-04 20:58:00,0.6857,0.68578,0.6857,0.68571,870300002.0
2006-05-04 20:59:00,0.68571,0.68574,0.68565,0.68565,1614600004.0
2006-05-04 21:00:00,0.68567,0.6857,0.68563,0.68566,1583699998.0
2006-05-04 21:01:00,0.68564,0.68565,0.68557,0.6856,1155499992.0
2006-05-04 21:02:00,0.68561,0.68566,0.68559,0.68562,345200002.0
2006-05-04 21:03:00,0.6856,0.68563,0.68551,0.68557,705400004.0
2006-05-04 21:04:00,0.68556,0.68556,0.68551,0.68556,429500006.0
2006-05-04 21:05:00,0.68555,0.6856,0.68553,0.68558,667299999.0
2006-05-04 21:06:00,0.68554,0.6856,0.68548,0.68555,630400009.0
2006-05-04 21:07:00,0.68555,0.68558,0.68543,0.68543,127200000.0
2006-05-04 21:08:00,0.68542,0.68545,0.68539,0.68539,145999997.0
2006-05-04 21:09:00,0.68546,0.68555,0.68545,0.68555,405599999.0
2006-05-04 21:10:00,0.68555,0.6856,0.68554,0.6856,173399998.0
2006-05-04 21:11:00,0.6856,0.68563,0.68557,0.68563,158200004.0
2006-05-04 21:12:00,0.68561,0.68561,0.68557,0.68557,17700000.0
2006-05-04 21:13:00,0.68555,0.68559,0.68551,0.68556,289199996.0
2006-05-04 21:14:00,0.68561,0.68568,0.68558,0.68562,493800004.0
2006-05-04 21:15:00,0.68563,0.68563,0.6855,0.6856,380200004.0
2006-05-04 21:16:00,0.68558,0.68562,0.68555,0.68562,274299998.0
2006-05-04 21:17:00,0.6856,0.68563,0.68556,0.68563,308099998.0
2006-05-04 21:18:00,0.68561,0.68565,0.68555,0.68559,126399997.0
2006-05-04 21:19:00,0.68559,0.68569,0.68559,0.68565,364100003.0
2006-05-04 21:20:00,0.68572,0.6858,0.6857,0.68576,1127999998.0
2006-05-04 21:21:00,0.68578,0.68578,0.6857,0.6857,460199995.0
2006-05-04 21:22:00,0.68575,0.68575,0.6857,0.68574,784899990.0
2006-05-04 21:23:00,0.6857,0.6857,0.68567,0.68567,30300000.0
2006-05-04 21:24:00,0.68572,0.68574,0.6857,0.6857,266099999.0
2006-05-04 21:25:00,0.68571,0.68573,0.68564,0.68567,180800002.0
2006-05-04 21:26:00,0.68572,0.68575,0.68572,0.68572,77300001.0
2006-05-04 21:27:00,0.68575,0.68575,0.68572,0.68575,225199995.0
2006-05-04 21:28:00,0.68577,0.68582,0.68573,0.68578,251400003.0
2006-05-04 21:29:00,0.68578,0.68578,0.68572,0.68572,111199996.0
2006-05-04 21:30:00,0.6857,0.68572,0.68569,0.6857,215700002.0
2006-05-04 21:31:00,0.68569,0.68574,0.68567,0.68572,202799998.0
2006-05-04 21:32:00,0.68573,0.68579,0.68571,0.68579,504399998.0
2006-05-04 21:33:00,0.68578,0.68578,0.6857,0.68572,463299998.0
2006-05-04 21:34:00,0.68572,0.68576,0.68569,0.68576,570200005.0
2006-05-04 21:35:00,0.68582,0.68587,0.68578,0.68579,283999996.0
2006-05-04 21:36:00,0.68578,0.6858,0.68575,0.68575,129299999.0
2006-05-04 21:37:00,0.6858,0.6858,0.68578,0.6858,261499998.0
2006-05-04 21:38:00,0.68578,0.6858,0.68575,0.6858,153900003.0
2006-05-04 21:39:00,0.68576,0.68581,0.68576,0.68579,119199998.0
2006-05-04 21:40:00,0.68572,0.68578,0.68572,0.68575,237199999.0
2006-05-04 21:41:00,0.68578,0.68581,0.68577,0.68579,120000001.0
2006-05-04 21:42:00,0.68576,0.68579,0.68574,0.68575,228399998.0
2006-05-04 21:43:00,0.68568,0.68574,0.68555,0.68567,303099999.0
2006-05-04 21:44:00,0.68568,0.68577,0.68562,0.68577,521499999.0
2006-05-04 21:45:00,0.68578,0.6858,0.68576,0.6858,18000000.0
2006-05-04 21:46:00,0.6858,0.6858,0.6858,0.6858,549899998.0
2006-05-04 21:47:00,0.6858,0.68582,0.6858,0.6858,246600000.0
2006-05-04 21:48:00,0.68579,0.68579,0.6857,0.68572,193000002.0
2006-05-04 21:49:00,0.6857,0.68574,0.68564,0.68574,288099999.0
2006-05-04 21:50:00,0.68572,0.68575,0.6857,0.68575,99100002.0
2006-05-04 21:51:00,0.68576,0.6858,0.68573,0.68573,313799993.0
2006-05-04 21:52:00,0.68571,0.68577,0.68566,0.68573,132300001.0
2006-05-04 21:53:00,0.68573,0.68573,0.68563,0.68563,69099998.0
2006-05-04 21:54:00,0.68562,0.68565,0.6856,0.68562,355300000.0
2006-05-04 21:55:00,0.68563,0.68573,0.68563,0.68565,173999992.0
2006-05-04 21:56:00,0.68566,0.68566,0.68556,0.68556,99599999.0
2006-05-04 21:57:00,0.68556,0.68558,0.68544,0.68548,328700004.0
2006-05-04 21:58:00,0.68547,0.68553,0.68545,0.68553,130299996.0
2006-05-04 21:59:00,0.68549,0.68557,0.68547,0.68554,457600000.0
2006-05-04 22:00:00,0.68552,0.68559,0.68552,0.68553,255700001.0
2006-05-04 22:01:00,0.68556,0.68565,0.68555,0.68563,266700000.0
2006-05-04 22:02:00,0.68564,0.68564,0.68555,0.68555,426600002.0
2006-05-04 22:03:00,0.68555,0.68559,0.68554,0.68558,387900003.0
2006-05-04 22:04:00,0.68559,0.68563,0.68556,0.68559,383899997.0
2006-05-04 22:05:00,0.68555,0.68563,0.68555,0.68558,259700002.0
2006-05-04 22:06:00,0.68559,0.68559,0.68553,0.68557,225299999.0
2006-05-04 22:07:00,0.68555,0.6856,0.68555,0.6856,62900000.0
2006-05-04 22:08:00,0.68558,0.6856,0.68553,0.68555,427400001.0
2006-05-04 22:09:00,0.68557,0.6856,0.68556,0.68557,252499997.0
2006-05-04 22:10:00,0.68553,0.68557,0.68552,0.68553,145999998.0
2006-05-04 22:11:00,0.68553,0.68553,0.68549,0.68551,133299996.0
2006-05-04 22:12:00,0.68552,0.68553,0.68545,0.68548,424600000.0
2006-05-04 22:13:00,0.6855,0.68555,0.68546,0.68552,85100000.0
2006-05-04 22:14:00,0.68553,0.68559,0.68553,0.68559,22399999.0
2006-05-04 22:15:00,0.68559,0.68561,0.68551,0.68556,618800006.0
2006-05-04 22:16:00,0.68558,0.68561,0.68552,0.68561,595400004.0
2006-05-04 22:17:00,0.68569,0.6857,0.68564,0.68565,157600005.0
2006-05-04 22:18:00,0.68563,0.68563,0.68558,0.68558,59000000.0
2006-05-04 22:19:00,0.68555,0.68555,0.6855,0.68552,231899998.0
2006-05-04 22:20:00,0.68551,0.68551,0.68543,0.68547,71100000.0
2006-05-04 22:21:00,0.68548,0.68552,0.68545,0.68545,302899999.0
2006-05-04 22:22:00,0.68547,0.68551,0.68545,0.6855,447799993.0
2006-05-04 22:23:00,0.68546,0.68557,0.68539,0.68539,511100003.0
2006-05-04 22:24:00,0.6854,0.68545,0.68538,0.68542,262699997.0
2006-05-04 22:25:00,0.6854,0.68545,0.6854,0.68545,360699999.0
2006-05-04 22:26:00,0.68541,0.68541,0.68537,0.68537,316400005.0
2006-05-04 22:27:00,0.68539,0.6854,0.68538,0.68538,107499999.0
2006-05-04 22:28:00,0.68537,0.6854,0.68535,0.68535,182699993.0
2006-05-04 22:29:00,0.68542,0.68548,0.68539,0.6854,209800001.0
2006-05-04 22:30:00,0.68542,0.68543,0.6854,0.68541,176500003.0
2006-05-04 22:31:00,0.68544,0.68548,0.68543,0.68545,51799999.0
2006-05-04 22:32:00,0.68548,0.68548,0.68545,0.68545,365000002.0
2006-05-04 22:33:00,0.68545,0.68548,0.68545,0.68548,245399999.0
2006-05-04 22:34:00,0.68547,0.68547,0.68538,0.68544,279300002.0
2006-05-04 22:35:00,0.68541,0.68541,0.68527,0.68537,153600003.0
2006-05-04 22:36:00,0.68542,0.68545,0.68541,0.68545,125400000.0
2006-05-04 22:37:00,0.68543,0.68543,0.68533,0.68535,261799997.0
2006-05-04 22:38:00,0.6854,0.68541,0.6854,0.68541,92799999.0
2006-05-04 22:39:00,0.68542,0.68542,0.68538,0.68541,236000001.0
2006-05-04 22:40:00,0.6854,0.68544,0.68537,0.68537,431600001.0
2006-05-04 22:41:00,0.68535,0.68541,0.68535,0.68537,221500001.0
2006-05-04 22:42:00,0.68529,0.68539,0.68527,0.68538,271900000.0
2006-05-04 22:43:00,0.68538,0.68538,0.68536,0.68536,10400000.0
2006-05-04 22:44:00,0.68538,0.68542,0.68538,0.6854,214800002.0
2006-05-04 22:45:00,0.68543,0.68543,0.68537,0.68537,137700003.0
2006-05-04 22:46:00,0.68525,0.68534,0.68525,0.68528,162400000.0
2006-05-04 22:47:00,0.68528,0.68528,0.6852,0.6852,96100000.0
2006-05-04 22:48:00,0.68516,0.6852,0.68503,0.68503,178200000.0
2006-05-04 22:49:00,0.68515,0.6852,0.6851,0.6851,180200002.0
2006-05-04 22:50:00,0.68514,0.68518,0.68508,0.68518,71000001.0
2006-05-04 22:51:00,0.68518,0.68518,0.68515,0.68518,39100000.0
2006-05-04 22:52:00,0.68516,0.68516,0.6851,0.6851,32700000.0
2006-05-04 22:53:00,0.6851,0.68518,0.6851,0.68513,75100000.0
2006-05-04 22:54:00,0.68513,0.68521,0.68513,0.68513,183899999.0
2006-05-04 22:55:00,0.68513,0.6852,0.68513,0.6852,35000001.0
2006-05-04 22:56:00,0.68522,0.68522,0.68516,0.68516,48700001.0
2006-05-04 22:57:00,0.6851,0.6852,0.6851,0.6852,181700003.0
2006-05-04 22:58:00,0.68523,0.68526,0.68517,0.68525,351800000.0
2006-05-04 22:59:00,0.68522,0.68528,0.68512,0.68512,304100002.0
2006-05-04 23:00:00,0.685,0.68532,0.685,0.68527,269400001.0
2006-05-04 23:01:00,0.68548,0.68572,0.68538,0.68549,149700002.0
2006-05-04 23:02:00,0.68543,0.68575,0.68536,0.68565,150200000.0
2006-05-04 23:03:00,0.68548,0.68566,0.6853,0.68566,136899996.0
2006-05-04 23:04:00,0.68538,0.68554,0.6853,0.68531,175100002.0
2006-05-04 23:05:00,0.6853,0.68575,0.6853,0.68575,106200001.0
2006-05-04 23:06:00,0.68567,0.68567,0.68545,0.68552,208000004.0
2006-05-04 23:07:00,0.68555,0.68568,0.68546,0.68557,178999997.0
2006-05-04 23:08:00,0.68557,0.68562,0.68546,0.68552,204000002.0
2006-05-04 23:09:00,0.68557,0.68557,0.68532,0.68544,149500002.0
2006-05-04 23:10:00,0.6854,0.68553,0.68535,0.68553,190200005.0
2006-05-04 23:11:00,0.68545,0.68553,0.68536,0.68551,206500004.0
2006-05-04 23:12:00,0.68532,0.68547,0.68515,0.68547,241699996.0
2006-05-04 23:13:00,0.68537,0.68548,0.68526,0.68542,220199999.0
2006-05-04 23:14:00,0.68533,0.68558,0.68529,0.68544,219499997.0
2006-05-04 23:15:00,0.68548,0.68557,0.68529,0.68547,179599997.0
2006-05-04 23:16:00,0.68535,0.68548,0.68524,0.68527,171899998.0
2006-05-04 23:17:00,0.68529,0.68546,0.68524,0.68525,188100003.0
2006-05-04 23:18:00,0.6851,0.68554,0.68509,0.68551,138199999.0
2006-05-04 23:19:00,0.68538,0.68555,0.68527,0.68538,225700001.0
2006-05-04 23:20:00,0.68531,0.68552,0.68531,0.68552,211799994.0
2006-05-04 23:21:00,0.68535,0.6855,0.68527,0.68528,270299998.0
2006-05-04 23:22:00,0.6855,0.68551,0.68527,0.68539,153900004.0
2006-05-04 23:23:00,0.6853,0.68552,0.68526,0.68534,182700000.0
2006-05-04 23:24:00,0.68535,0.68545,0.68526,0.68535,160299998.0
2006-05-04 23:25:00,0.68547,0.68551,0.68515,0.68517,154499998.0
2006-05-04 23:26:00,0.68532,0.68544,0.68526,0.68532,137200002.0
2006-05-04 23:27:00,0.68542,0.68551,0.68531,0.6855,247100003.0
2006-05-04 23:28:00,0.68527,0.68553,0.68527,0.68548,82600000.0
2006-05-04 23:29:00,0.68538,0.68544,0.6851,0.6851,278000001.0
2006-05-04 23:30:00,0.6853,0.68544,0.68519,0.68522,316899998.0
2006-05-04 23:31:00,0.68525,0.68539,0.68512,0.68522,81800000.0
2006-05-04 23:32:00,0.6853,0.6853,0.68515,0.68517,102900002.0
2006-05-04 23:33:00,0.68518,0.68518,0.6851,0.68515,89700001.0
2006-05-04 23:34:00,0.68514,0.68517,0.68509,0.68513,111300000.0
2006-05-04 23:35:00,0.68517,0.68522,0.68517,0.6852,180900000.0
2006-05-04 23:36:00,0.68517,0.68517,0.68515,0.68515,77299998.0
2006-05-04 23:37:00,0.6852,0.68523,0.68517,0.68521,99200001.0
2006-05-04 23:38:00,0.68516,0.68525,0.68516,0.68517,200899999.0
2006-05-04 23:39:00,0.68522,0.68522,0.68516,0.68516,113800000.0
2006-05-04 23:40:00,0.68514,0.68524,0.68514,0.68515,180400002.0
2006-05-04 23:41:00,0.68519,0.68524,0.68519,0.68523,70399999.0
2006-05-04 23:42:00,0.68528,0.68528,0.68524,0.68524,25500000.0
2006-05-04 23:43:00,0.68522,0.68522,0.68509,0.68509,57699999.0
2006-05-04 23:44:00,0.68512,0.68518,0.6851,0.68512,81599999.0
2006-05-04 23:45:00,0.68517,0.68519,0.68512,0.68518,81400001.0
2006-05-04 23:46:00,0.68513,0.68518,0.68513,0.68515,149300003.0
2006-05-04 23:47:00,0.68518,0.68525,0.68518,0.68518,252700002.0
2006-05-04 23:48:00,0.6852,0.68522,0.68512,0.68522,173800001.0
2006-05-04 23:49:00,0.6852,0.68523,0.6852,0.68523,17600000.0
2006-05-04 23:50:00,0.68519,0.68522,0.68519,0.68519,123599998.0
2006-05-04 23:51:00,0.6852,0.6852,0.68515,0.68515,24700000.0
2006-05-04 23:52:00,0.68521,0.68524,0.68514,0.68519,171300003.0
2006-05-04 23:53:00,0.68517,0.68522,0.68517,0.68517,129899998.0
2006-05-04 23:54:00,0.68522,0.68522,0.68515,0.68515,154000000.0
2006-05-04 23:55:00,0.6852,0.6852,0.68515,0.6852,107000002.0
2006-05-04 23:56:00,0.68518,0.6852,0.68515,0.68517,222999997.0
2006-05-04 23:57:00,0.68518,0.68518,0.6851,0.68512,143999998.0
2006-05-04 23:58:00,0.68507,0.6851,0.68481,0.6851,43900000.0
2006-05-04 23:59:00,0.68506,0.68509,0.68506,0.68509,83000000.0
2006-05-05 00:00:00,0.68507,0.68509,0.68502,0.68505,117499998.0
2006-05-05 00:01:00,0.68508,0.68512,0.68505,0.68512,90700000.0
2006-05-05 00:02:00,0.68508,0.68508,0.68502,0.68502,21500000.0
2006-05-05 00:03:00,0.68498,0.68499,0.68491,0.68499,187200000.0
2006-05-05 00:04:00,0.68497,0.68503,0.68495,0.68503,228500000.0
2006-05-05 00:05:00,0.685,0.68506,0.68497,0.68506,70999999.0
2006-05-05 00:06:00,0.68505,0.68505,0.68496,0.685,106999998.0
2006-05-05 00:07:00,0.68496,0.68499,0.68492,0.68492,161899995.0
2006-05-05 00:08:00,0.68496,0.68502,0.68495,0.68497,187499996.0
2006-05-05 00:09:00,0.68498,0.68498,0.68492,0.68492,134599998.0
2006-05-05 00:10:00,0.68497,0.68498,0.68492,0.68492,123000000.0
2006-05-05 00:11:00,0.68498,0.68498,0.68493,0.68493,16700000.0
2006-05-05 00:12:00,0.68495,0.68495,0.68495,0.68495,46500000.0
2006-05-05 00:13:00,0.68497,0.685,0.68497,0.685,68700002.0
2006-05-05 00:14:00,0.685,0.68501,0.685,0.68501,14400000.0
2006-05-05 00:15:00,0.68508,0.68508,0.68502,0.68505,83900002.0
2006-05-05 00:16:00,0.68503,0.68505,0.68502,0.68505,131300000.0
2006-05-05 00:17:00,0.6851,0.6851,0.68508,0.68508,119000001.0
2006-05-05 00:18:00,0.68509,0.68515,0.68506,0.68513,141800001.0
2006-05-05 00:19:00,0.68509,0.68509,0.68502,0.68507,153299999.0
2006-05-05 00:20:00,0.68508,0.68512,0.68502,0.68506,272700001.0
2006-05-05 00:21:00,0.68507,0.68507,0.68486,0.68486,55600001.0
2006-05-05 00:22:00,0.68485,0.68508,0.68485,0.68508,127000002.0
2006-05-05 00:23:00,0.68501,0.68501,0.68492,0.68493,173400002.0
2006-05-05 00:24:00,0.68497,0.68504,0.68494,0.68504,188499998.0
2006-05-05 00:25:00,0.68496,0.68496,0.6848,0.68492,132799996.0
2006-05-05 00:26:00,0.68508,0.68512,0.68508,0.6851,168100003.0
2006-05-05 00:27:00,0.68515,0.68524,0.68512,0.68524,44700000.0
2006-05-05 00:28:00,0.68526,0.68527,0.6852,0.68521,168300003.0
2006-05-05 00:29:00,0.68525,0.68531,0.68524,0.68527,53500000.0
2006-05-05 00:30:00,0.68537,0.68537,0.68529,0.68533,143000004.0
2006-05-05 00:31:00,0.68537,0.68549,0.68537,0.68549,137600002.0
2006-05-05 00:32:00,0.68552,0.68554,0.68546,0.68547,57000000.0
2006-05-05 00:33:00,0.6854,0.68553,0.6854,0.68553,208999993.0
2006-05-05 00:34:00,0.6855,0.68552,0.68544,0.68545,218599999.0
2006-05-05 00:35:00,0.6854,0.68545,0.6854,0.68544,211400003.0
2006-05-05 00:36:00,0.68538,0.68538,0.68537,0.68537,5600000.0
2006-05-05 00:37:00,0.68544,0.68544,0.68543,0.68543,12800000.0
2006-05-05 00:38:00,0.68549,0.68553,0.68549,0.68549,61800000.0
2006-05-05 00:39:00,0.68546,0.68551,0.68542,0.68548,106699998.0
2006-05-05 00:40:00,0.68552,0.68553,0.68547,0.68548,30400000.0
2006-05-05 00:41:00,0.68545,0.68551,0.68545,0.6855,232200005.0
2006-05-05 00:42:00,0.68547,0.68547,0.68547,0.68547,43199999.0
2006-05-05 00:43:00,0.68545,0.6855,0.68545,0.6855,65400001.0
2006-05-05 00:44:00,0.68555,0.68558,0.68549,0.68553,136400001.0
2006-05-05 00:45:00,0.6855,0.68558,0.6855,0.68558,78999996.0
2006-05-05 00:46:00,0.6856,0.6856,0.68551,0.68554,110099997.0
2006-05-05 00:47:00,0.68553,0.68555,0.68553,0.68555,77799999.0
2006-05-05 00:48:00,0.68554,0.68558,0.68554,0.68556,67900001.0
2006-05-05 00:49:00,0.68558,0.68558,0.6855,0.6855,189400002.0
2006-05-05 00:50:00,0.68557,0.68563,0.68555,0.68563,89300000.0
2006-05-05 00:51:00,0.68567,0.68567,0.68554,0.68559,89400001.0
2006-05-05 00:52:00,0.68549,0.68549,0.68537,0.68537,42400000.0
2006-05-05 00:53:00,0.6854,0.68566,0.6854,0.68566,74899999.0
2006-05-05 00:54:00,0.68572,0.68572,0.68558,0.68558,152900005.0
2006-05-05 00:55:00,0.68562,0.68567,0.68555,0.68555,175799996.0
2006-05-05 00:56:00,0.68548,0.68555,0.68544,0.68554,96300001.0
2006-05-05 00:57:00,0.68552,0.68552,0.68541,0.68546,32100000.0
2006-05-05 00:58:00,0.68549,0.68566,0.68545,0.68561,118200000.0
2006-05-05 00:59:00,0.68558,0.68568,0.68553,0.68557,191799997.0
2006-05-05 01:00:00,0.68555,0.68565,0.68555,0.6856,51500001.0
2006-05-05 01:01:00,0.6856,0.6856,0.68549,0.68549,169800001.0
2006-05-05 01:02:00,0.68554,0.68559,0.68553,0.68554,169099998.0
2006-05-05 01:03:00,0.68552,0.68558,0.68542,0.68542,192400002.0
2006-05-05 01:04:00,0.68544,0.6855,0.68544,0.6855,28800000.0
2006-05-05 01:05:00,0.68548,0.68554,0.68546,0.68554,115000001.0
2006-05-05 01:06:00,0.68559,0.68565,0.68559,0.68564,175599998.0
2006-05-05 01:07:00,0.6856,0.68564,0.68552,0.68552,128200002.0
2006-05-05 01:08:00,0.68556,0.68567,0.68556,0.68563,50400001.0
2006-05-05 01:09:00,0.68564,0.68566,0.68558,0.68566,114800001.0
2006-05-05 01:10:00,0.68572,0.68578,0.68566,0.68566,155000001.0
2006-05-05 01:11:00,0.68567,0.68573,0.68564,0.68573,112000000.0
2006-05-05 01:12:00,0.68573,0.68574,0.68554,0.68558,140500003.0
2006-05-05 01:13:00,0.68561,0.68571,0.68561,0.6857,152600000.0
2006-05-05 01:14:00,0.68569,0.68572,0.68561,0.68566,65300001.0
2006-05-05 01:15:00,0.68563,0.68566,0.6856,0.68566,135799999.0
2006-05-05 01:16:00,0.6857,0.68576,0.6857,0.68575,158300000.0
2006-05-05 01:17:00,0.68578,0.68578,0.68574,0.68574,56700001.0
2006-05-05 01:18:00,0.6857,0.68575,0.6857,0.68575,47799998.0
2006-05-05 01:19:00,0.68574,0.68578,0.68569,0.68578,160299995.0
2006-05-05 01:20:00,0.68578,0.68578,0.68568,0.68578,96000001.0
2006-05-05 01:21:00,0.68578,0.6858,0.68578,0.6858,106100002.0
2006-05-05 01:22:00,0.68586,0.68587,0.68583,0.68587,102700000.0
2006-05-05 01:23:00,0.68588,0.68588,0.68582,0.68582,113899999.0
2006-05-05 01:24:00,0.68583,0.68585,0.68583,0.68585,29000001.0
2006-05-05 01:25:00,0.6858,0.68587,0.6858,0.6858,78199998.0
2006-05-05 01:26:00,0.68585,0.68585,0.68576,0.68579,113700000.0
2006-05-05 01:27:00,0.68585,0.68585,0.68578,0.68584,209899996.0
2006-05-05 01:28:00,0.68595,0.68604,0.68595,0.68598,70700000.0
2006-05-05 01:29:00,0.686,0.68603,0.68598,0.68603,133100000.0
2006-05-05 01:30:00,0.6859,0.6859,0.68588,0.68588,94999996.0
2006-05-05 01:31:00,0.68577,0.68583,0.68577,0.6858,59099998.0
2006-05-05 01:32:00,0.68588,0.68588,0.68588,0.68588,51000000.0
2006-05-05 01:33:00,0.68584,0.68589,0.68584,0.68587,57400000.0
2006-05-05 01:34:00,0.68589,0.68589,0.68582,0.68582,127599999.0
2006-05-05 01:35:00,0.68581,0.68581,0.68576,0.68578,80100000.0
2006-05-05 01:36:00,0.68577,0.68583,0.68576,0.68582,102499996.0
2006-05-05 01:37:00,0.68593,0.68598,0.68588,0.68594,222599993.0
2006-05-05 01:38:00,0.68592,0.68595,0.68582,0.68587,134800002.0
2006-05-05 01:39:00,0.6859,0.6859,0.68584,0.68588,167199997.0
2006-05-05 01:40:00,0.68585,0.68591,0.68585,0.68588,143200000.0
2006-05-05 01:41:00,0.68587,0.68587,0.68583,0.68583,173799998.0
2006-05-05 01:42:00,0.6858,0.6858,0.6857,0.68572,128400000.0
2006-05-05 01:43:00,0.68581,0.68582,0.68581,0.68582,63800001.0
2006-05-05 01:44:00,0.68588,0.68588,0.68581,0.68582,170299999.0
2006-05-05 01:45:00,0.68585,0.68585,0.68578,0.6858,100400003.0
2006-05-05 01:46:00,0.6858,0.6858,0.68575,0.68575,147000001.0
2006-05-05 01:47:00,0.6858,0.68582,0.6858,0.68582,38299999.0
2006-05-05 01:48:00,0.68578,0.68581,0.68574,0.68576,179099999.0
2006-05-05 01:49:00,0.6857,0.68571,0.68561,0.68561,65500002.0
2006-05-05 01:50:00,0.6856,0.68565,0.6856,0.6856,28800000.0
2006-05-05 01:51:00,0.68564,0.68564,0.68559,0.68563,53300000.0
2006-05-05 01:52:00,0.68558,0.68559,0.68556,0.68559,47900000.0
2006-05-05 01:53:00,0.68558,0.68559,0.68553,0.68556,62400000.0
2006-05-05 01:54:00,0.68553,0.68558,0.68545,0.68556,187199997.0
2006-05-05 01:55:00,0.68555,0.68557,0.68553,0.68557,135099998.0
2006-05-05 01:56:00,0.68555,0.68559,0.68551,0.68554,171600004.0
2006-05-05 01:57:00,0.68553,0.68555,0.68549,0.68555,181399999.0
2006-05-05 01:58:00,0.68554,0.68556,0.68553,0.68556,53499999.0
2006-05-05 01:59:00,0.68553,0.68558,0.68552,0.68552,160000003.0
2006-05-05 02:00:00,0.6855,0.68555,0.68548,0.68548,92700002.0
2006-05-05 02:01:00,0.68554,0.68554,0.68545,0.68546,218400000.0
2006-05-05 02:02:00,0.68544,0.68553,0.68544,0.68553,99800002.0
2006-05-05 02:03:00,0.68547,0.68547,0.68545,0.68545,21600000.0
2006-05-05 02:04:00,0.68547,0.68553,0.68544,0.6855,82899999.0
2006-05-05 02:05:00,0.68551,0.68554,0.68545,0.68551,171900001.0
2006-05-05 02:06:00,0.68548,0.68555,0.68548,0.6855,209499995.0
2006-05-05 02:07:00,0.68553,0.68553,0.68545,0.68547,215500002.0
2006-05-05 02:08:00,0.68547,0.68553,0.68547,0.68549,84099999.0
2006-05-05 02:09:00,0.68556,0.68556,0.68548,0.68548,54600001.0
2006-05-05 02:10:00,0.68554,0.68556,0.68549,0.6855,210700002.0
2006-05-05 02:11:00,0.6855,0.6855,0.6855,0.6855,12700000.0
2006-05-05 02:12:00,0.68547,0.6855,0.68547,0.6855,34300000.0
2006-05-05 02:13:00,0.68542,0.68548,0.68537,0.68547,40800001.0
2006-05-05 02:14:00,0.68547,0.6855,0.68545,0.68545,101700001.0
2006-05-05 02:15:00,0.68542,0.68548,0.6854,0.68545,156300004.0
2006-05-05 02:16:00,0.68544,0.68545,0.68536,0.68541,168300003.0
2006-05-05 02:17:00,0.68542,0.68545,0.68542,0.68542,99399999.0
2006-05-05 02:18:00,0.6854,0.68547,0.6854,0.68546,122900003.0
2006-05-05 02:19:00,0.68545,0.68545,0.68542,0.68545,143000000.0
2006-05-05 02:20:00,0.68544,0.6855,0.68544,0.68545,88800003.0
2006-05-05 02:21:00,0.68536,0.68536,0.68536,0.68536,44599998.0
2006-05-05 02:22:00,0.68534,0.68543,0.68534,0.68543,144600000.0
2006-05-05 02:23:00,0.68539,0.68539,0.68533,0.68533,125800003.0
2006-05-05 02:24:00,0.68535,0.68542,0.68534,0.68538,174999999.0
2006-05-05 02:25:00,0.68541,0.68545,0.68539,0.68544,22300000.0
2006-05-05 02:26:00,0.68544,0.68544,0.68538,0.68538,47999998.0
2006-05-05 02:27:00,0.68536,0.68543,0.68536,0.68536,90699999.0
2006-05-05 02:28:00,0.68539,0.68543,0.68535,0.68535,143699999.0
2006-05-05 02:29:00,0.68538,0.6854,0.68535,0.6854,71000000.0
2006-05-05 02:30:00,0.68538,0.68546,0.68538,0.68542,89500002.0
2006-05-05 02:31:00,0.68538,0.68542,0.68536,0.6854,158100003.0
2006-05-05 02:32:00,0.6854,0.6854,0.68538,0.6854,123699999.0
2006-05-05 02:33:00,0.68538,0.68541,0.68534,0.68538,210799999.0
2006-05-05 02:34:00,0.68537,0.68538,0.68535,0.68536,108399999.0
2006-05-05 02:35:00,0.68526,0.68526,0.68522,0.68522,104100000.0
2006-05-05 02:36:00,0.68525,0.68533,0.68524,0.68528,172700001.0
2006-05-05 02:37:00,0.68531,0.68541,0.68531,0.68533,84099999.0
2006-05-05 02:38:00,0.68528,0.68534,0.68525,0.68528,229700001.0
2006-05-05 02:39:00,0.6853,0.68532,0.68526,0.68526,125100002.0
2006-05-05 02:40:00,0.68532,0.68537,0.68531,0.68536,90700003.0
2006-05-05 02:41:00,0.6853,0.68538,0.68529,0.68532,145699997.0
2006-05-05 02:42:00,0.68527,0.68538,0.68527,0.68538,85300004.0
2006-05-05 02:43:00,0.68534,0.68537,0.68526,0.68526,130600004.0
2006-05-05 02:44:00,0.68527,0.68531,0.68524,0.68526,122100003.0
2006-05-05 02:45:00,0.68522,0.6853,0.68522,0.6853,94999999.0
2006-05-05 02:46:00,0.68528,0.6854,0.68528,0.68529,167899999.0
2006-05-05 02:47:00,0.68527,0.68531,0.68521,0.68527,146300001.0
2006-05-05 02:48:00,0.68529,0.68533,0.68529,0.68533,23000000.0
2006-05-05 02:49:00,0.68542,0.68542,0.6854,0.68542,55800001.0
2006-05-05 02:50:00,0.68542,0.68545,0.68542,0.68545,160400000.0
2006-05-05 02:51:00,0.68545,0.68546,0.68542,0.68544,105299998.0
2006-05-05 02:52:00,0.68543,0.68545,0.6854,0.68545,117699998.0
2006-05-05 02:53:00,0.68547,0.68553,0.68545,0.68553,32900000.0
2006-05-05 02:54:00,0.68552,0.68552,0.68543,0.68543,173000002.0
2006-05-05 02:55:00,0.68542,0.68545,0.68542,0.68545,158399998.0
2006-05-05 02:56:00,0.68543,0.68545,0.6854,0.68545,57499999.0
2006-05-05 02:57:00,0.68543,0.68547,0.68543,0.68547,48600001.0
2006-05-05 02:58:00,0.6855,0.68552,0.68545,0.68552,168600000.0
2006-05-05 02:59:00,0.68546,0.68548,0.68543,0.68546,87900002.0
2006-05-05 03:00:00,0.68548,0.68548,0.68545,0.68545,18300000.0
2006-05-05 03:01:00,0.6854,0.68545,0.6854,0.68542,93699999.0
2006-05-05 03:02:00,0.68545,0.68545,0.68545,0.68545,53899998.0
2006-05-05 03:03:00,0.68543,0.68549,0.68541,0.68542,106800002.0
2006-05-05 03:04:00,0.68542,0.68542,0.68534,0.68534,189000002.0
2006-05-05 03:05:00,0.68537,0.68542,0.68536,0.68538,95500002.0
2006-05-05 03:06:00,0.68539,0.68543,0.68532,0.68543,171900000.0
2006-05-05 03:07:00,0.68539,0.68546,0.68539,0.68545,133500000.0
2006-05-05 03:08:00,0.68544,0.68547,0.68544,0.68547,39700000.0
2006-05-05 03:09:00,0.6855,0.6855,0.68545,0.68545,61700000.0
2006-05-05 03:10:00,0.68551,0.68552,0.68545,0.68548,279100004.0
2006-05-05 03:11:00,0.68545,0.68553,0.68545,0.68551,107699999.0
2006-05-05 03:12:00,0.68554,0.68554,0.68548,0.68548,128700003.0
2006-05-05 03:13:00,0.68546,0.68547,0.68546,0.68547,75199996.0
2006-05-05 03:14:00,0.68545,0.68545,0.68542,0.68542,25600000.0
2006-05-05 03:15:00,0.68545,0.68545,0.6854,0.6854,15100000.0
2006-05-05 03:16:00,0.68545,0.68545,0.6854,0.6854,64600000.0
2006-05-05 03:17:00,0.68548,0.68556,0.68548,0.68553,62899999.0
2006-05-05 03:18:00,0.68552,0.68552,0.68548,0.68552,44699999.0
2006-05-05 03:19:00,0.6855,0.6855,0.6855,0.6855,28700001.0
2006-05-05 03:20:00,0.68544,0.68552,0.68544,0.6855,94199998.0
2006-05-05 03:21:00,0.68543,0.68552,0.68543,0.68552,140700001.0
2006-05-05 03:22:00,0.68548,0.68548,0.68539,0.68539,50800002.0
2006-05-05 03:23:00,0.68537,0.6854,0.68537,0.6854,8700000.0
2006-05-05 03:24:00,0.68541,0.68542,0.68538,0.68541,194799999.0
2006-05-05 03:25:00,0.68542,0.68542,0.68542,0.68542,33500000.0
2006-05-05 03:26:00,0.68543,0.68543,0.6854,0.6854,40100000.0
2006-05-05 03:27:00,0.68542,0.68548,0.68542,0.68548,23000000.0
2006-05-05 03:28:00,0.68546,0.68549,0.68543,0.68543,35600001.0
2006-05-05 03:29:00,0.68545,0.68552,0.68545,0.68552,52799999.0
2006-05-05 03:30:00,0.68549,0.68554,0.68546,0.68549,197500002.0
2006-05-05 03:31:00,0.68554,0.68555,0.68551,0.68553,66100001.0
2006-05-05 03:32:00,0.68547,0.6855,0.68547,0.6855,49700002.0
2006-05-05 03:33:00,0.68535,0.68537,0.68535,0.68537,77300002.0
2006-05-05 03:34:00,0.68533,0.68535,0.68521,0.68535,173799999.0
2006-05-05 03:35:00,0.68537,0.68547,0.68535,0.68547,76000002.0
2006-05-05 03:36:00,0.68549,0.68552,0.68548,0.68548,197200002.0
2006-05-05 03:37:00,0.68551,0.6856,0.68551,0.68557,127500002.0
2006-05-05 03:38:00,0.68558,0.68558,0.6855,0.6855,125300000.0
2006-05-05 03:39:00,0.68551,0.68554,0.68548,0.68551,51500000.0
2006-05-05 03:40:00,0.6855,0.68552,0.6855,0.68552,79000000.0
2006-05-05 03:41:00,0.68548,0.68548,0.68547,0.68547,79700000.0
2006-05-05 03:42:00,0.68545,0.68545,0.68538,0.68541,110400002.0
2006-05-05 03:43:00,0.68538,0.68538,0.68537,0.68537,16700000.0
2006-05-05 03:44:00,0.68532,0.68532,0.68532,0.68532,31099999.0
2006-05-05 03:45:00,0.68536,0.68541,0.68536,0.68541,52699998.0
2006-05-05 03:46:00,0.68538,0.68538,0.68536,0.68536,50999998.0
2006-05-05 03:47:00,0.68532,0.68532,0.68532,0.68532,27100000.0
2006-05-05 03:48:00,0.68532,0.68538,0.68532,0.68538,12100000.0
2006-05-05 03:49:00,0.68535,0.68535,0.6853,0.68533,247400003.0
2006-05-05 03:50:00,0.6853,0.68533,0.6853,0.68533,38999999.0
2006-05-05 03:51:00,0.68533,0.68535,0.68533,0.68535,43000000.0
2006-05-05 03:52:00,0.68538,0.68538,0.68535,0.68535,26300000.0
2006-05-05 03:53:00,0.68538,0.68538,0.68533,0.68533,55000001.0
2006-05-05 03:54:00,0.68537,0.68538,0.68532,0.68535,250600001.0
2006-05-05 03:55:00,0.68533,0.68542,0.68533,0.68541,80300003.0
2006-05-05 03:56:00,0.68545,0.68545,0.68538,0.68538,12800000.0
2006-05-05 03:57:00,0.6854,0.6854,0.68536,0.68536,108399997.0
2006-05-05 03:58:00,0.68528,0.68535,0.68528,0.68532,153299999.0
2006-05-05 03:59:00,0.68532,0.68532,0.6852,0.6852,37800000.0
2006-05-05 04:00:00,0.6853,0.68533,0.68522,0.68522,194700000.0
2006-05-05 04:01:00,0.68519,0.68524,0.68517,0.68524,146799997.0
2006-05-05 04:02:00,0.68525,0.6853,0.68521,0.68526,228300006.0
2006-05-05 04:03:00,0.68532,0.68532,0.68527,0.68528,68300001.0
2006-05-05 04:04:00,0.68532,0.68534,0.68528,0.68528,115700000.0
2006-05-05 04:05:00,0.68525,0.68532,0.68525,0.68528,53200001.0
2006-05-05 04:06:00,0.6853,0.68537,0.6853,0.68534,84399999.0
2006-05-05 04:07:00,0.68531,0.68531,0.68529,0.68529,31900000.0
2006-05-05 04:08:00,0.68527,0.68527,0.68525,0.68525,26800000.0
2006-05-05 04:09:00,0.6853,0.6853,0.6853,0.6853,77399997.0
2006-05-05 04:10:00,0.6853,0.6853,0.68528,0.68528,94199997.0
2006-05-05 04:11:00,0.6853,0.68532,0.68525,0.68525,207800002.0
2006-05-05 04:12:00,0.68528,0.68528,0.68528,0.68528,24700001.0
2006-05-05 04:13:00,0.68532,0.68535,0.68532,0.68535,39899998.0
2006-05-05 04:14:00,0.68531,0.68536,0.68531,0.68536,103600001.0
2006-05-05 04:15:00,0.68534,0.6854,0.68534,0.68539,53500000.0
2006-05-05 04:16:00,0.68538,0.6854,0.68538,0.6854,38999999.0
2006-05-05 04:17:00,0.68536,0.68536,0.68534,0.68534,32700001.0
2006-05-05 04:18:00,0.68535,0.68535,0.68535,0.68535,12000000.0
2006-05-05 04:19:00,0.68532,0.68533,0.68527,0.68527,132599997.0
2006-05-05 04:20:00,0.68527,0.6853,0.68527,0.68528,74299999.0
2006-05-05 04:21:00,0.6853,0.68533,0.6853,0.68533,84799999.0
2006-05-05 04:22:00,0.68535,0.68537,0.6853,0.6853,224899999.0
2006-05-05 04:23:00,0.68538,0.68538,0.68538,0.68538,11200000.0
2006-05-05 04:24:00,0.68532,0.6854,0.6853,0.68536,143500000.0
2006-05-05 04:25:00,0.68536,0.68539,0.68534,0.68536,178200005.0
2006-05-05 04:26:00,0.68528,0.68535,0.68528,0.68535,95699998.0
2006-05-05 04:27:00,0.68535,0.68538,0.6853,0.68538,99799998.0
2006-05-05 04:28:00,0.68539,0.68544,0.68539,0.6854,104100001.0
2006-05-05 04:29:00,0.68544,0.68546,0.68544,0.68546,61000001.0
2006-05-05 04:30:00,0.68548,0.68553,0.68547,0.68548,227800000.0
2006-05-05 04:31:00,0.68547,0.68547,0.6854,0.68543,133100001.0
2006-05-05 04:32:00,0.68541,0.68548,0.68541,0.68545,169799998.0
2006-05-05 04:33:00,0.68538,0.68538,0.68533,0.68535,205599999.0
2006-05-05 04:34:00,0.68535,0.68536,0.68529,0.68529,91200001.0
2006-05-05 04:35:00,0.6853,0.6853,0.68527,0.68527,7200000.0
2006-05-05 04:36:00,0.6853,0.68536,0.68529,0.68536,63200001.0
2006-05-05 04:37:00,0.6854,0.68549,0.6854,0.68546,214300001.0
2006-05-05 04:38:00,0.68539,0.68544,0.68533,0.6854,103499998.0
2006-05-05 04:39:00,0.68532,0.68532,0.68522,0.68525,247699998.0
2006-05-05 04:40:00,0.68527,0.68527,0.68526,0.68526,46099999.0
2006-05-05 04:41:00,0.68527,0.68529,0.68522,0.68529,137900000.0
2006-05-05 04:42:00,0.68532,0.68532,0.68525,0.6853,44399999.0
2006-05-05 04:43:00,0.68528,0.68533,0.68528,0.68531,72900001.0
2006-05-05 04:44:00,0.6853,0.68538,0.6853,0.68537,165800001.0
2006-05-05 04:45:00,0.6853,0.68538,0.6853,0.68538,191599998.0
2006-05-05 04:46:00,0.68538,0.68538,0.68534,0.68536,96799997.0
2006-05-05 04:47:00,0.68535,0.68535,0.68532,0.68535,63300000.0
2006-05-05 04:48:00,0.68537,0.68541,0.68537,0.6854,98100001.0
2006-05-05 04:49:00,0.68543,0.68553,0.68543,0.68553,207799998.0
2006-05-05 04:50:00,0.68554,0.6856,0.68551,0.6856,158799997.0
2006-05-05 04:51:00,0.6856,0.68565,0.6856,0.68562,220199996.0
2006-05-05 04:52:00,0.6856,0.68569,0.68557,0.68568,151000001.0
2006-05-05 04:53:00,0.68573,0.68577,0.6857,0.68573,75900001.0
2006-05-05 04:54:00,0.68563,0.68571,0.68563,0.68569,215100006.0
2006-05-05 04:55:00,0.68565,0.68568,0.68561,0.68565,122499996.0
2006-05-05 04:56:00,0.68567,0.68573,0.68567,0.68567,228199999.0
2006-05-05 04:57:00,0.68563,0.68573,0.68563,0.68564,102499999.0
2006-05-05 04:58:00,0.68562,0.68568,0.68562,0.68568,143100004.0
2006-05-05 04:59:00,0.68569,0.68569,0.68563,0.68563,27900000.0
2006-05-05 05:00:00,0.68561,0.68566,0.68561,0.68563,173299997.0
2006-05-05 05:01:00,0.68558,0.68565,0.68558,0.6856,278400001.0
2006-05-05 05:02:00,0.68557,0.68567,0.68553,0.68567,140000000.0
2006-05-05 05:03:00,0.6857,0.6857,0.68563,0.68563,98999999.0
2006-05-05 05:04:00,0.68566,0.68569,0.68562,0.68565,72800000.0
2006-05-05 05:05:00,0.68568,0.68568,0.68568,0.68568,2400000.0
2006-05-05 05:06:00,0.68564,0.68565,0.68558,0.68565,155699999.0
2006-05-05 05:07:00,0.68562,0.68562,0.68558,0.68558,22200000.0
2006-05-05 05:08:00,0.68554,0.68558,0.68543,0.68543,121099999.0
2006-05-05 05:09:00,0.6854,0.68556,0.6854,0.68556,134999998.0
2006-05-05 05:10:00,0.68546,0.68546,0.68544,0.68544,16800000.0
2006-05-05 05:11:00,0.68539,0.68546,0.68538,0.6854,176599999.0
2006-05-05 05:12:00,0.68545,0.68545,0.68537,0.68539,117200002.0
2006-05-05 05:13:00,0.68544,0.68544,0.68539,0.68544,255699997.0
2006-05-05 05:14:00,0.68543,0.68547,0.68538,0.68543,222799998.0
2006-05-05 05:15:00,0.68543,0.68543,0.68542,0.68542,70700000.0
2006-05-05 05:16:00,0.68545,0.68547,0.68538,0.68547,144399996.0
2006-05-05 05:17:00,0.68542,0.68542,0.68535,0.6854,106800000.0
2006-05-05 05:18:00,0.68532,0.68536,0.68531,0.68531,144300001.0
2006-05-05 05:19:00,0.68534,0.68534,0.68528,0.68531,18400000.0
2006-05-05 05:20:00,0.68533,0.68533,0.68533,0.68533,14300000.0
2006-05-05 05:21:00,0.68534,0.68537,0.68534,0.68537,70299999.0
2006-05-05 05:22:00,0.68536,0.68536,0.68531,0.68535,109199999.0
2006-05-05 05:23:00,0.68529,0.68529,0.68522,0.68529,168299998.0
2006-05-05 05:24:00,0.68529,0.68529,0.68522,0.68524,142600001.0
2006-05-05 05:25:00,0.6853,0.6853,0.6853,0.6853,20700001.0
2006-05-05 05:26:00,0.68528,0.68532,0.68525,0.68525,192400006.0
2006-05-05 05:27:00,0.68528,0.68528,0.68528,0.68528,62100002.0
2006-05-05 05:28:00,0.68528,0.68532,0.68528,0.68528,213800000.0
2006-05-05 05:29:00,0.68528,0.68528,0.68523,0.68523,162100005.0
2006-05-05 05:30:00,0.68523,0.68527,0.68523,0.68524,33400000.0
2006-05-05 05:31:00,0.68521,0.68522,0.68521,0.68522,48499999.0
2006-05-05 05:32:00,0.68516,0.68526,0.68516,0.68526,172000002.0
2006-05-05 05:33:00,0.68534,0.68538,0.6853,0.68532,186599996.0
2006-05-05 05:34:00,0.68529,0.68536,0.68529,0.68535,63199998.0
2006-05-05 05:35:00,0.6854,0.6854,0.68538,0.6854,77200002.0
2006-05-05 05:36:00,0.68538,0.68538,0.68538,0.68538,4800000.0
2006-05-05 05:37:00,0.6854,0.6854,0.68532,0.68537,98900001.0
2006-05-05 05:38:00,0.68538,0.6854,0.68538,0.6854,23100000.0
2006-05-05 05:39:00,0.68537,0.68539,0.68533,0.68533,124899998.0
2006-05-05 05:40:00,0.68536,0.6854,0.68532,0.68536,99500001.0
2006-05-05 05:41:00,0.68536,0.6854,0.68535,0.6854,59899998.0
2006-05-05 05:42:00,0.68538,0.6854,0.68538,0.6854,129599999.0
2006-05-05 05:43:00,0.68538,0.68538,0.68538,0.68538,55900002.0
2006-05-05 05:44:00,0.68544,0.68549,0.68544,0.68549,48599998.0
2006-05-05 05:45:00,0.6855,0.68556,0.68548,0.68548,112300005.0
2006-05-05 05:46:00,0.68548,0.68549,0.68542,0.68545,134000000.0
2006-05-05 05:47:00,0.6854,0.68545,0.68535,0.68545,242700000.0
2006-05-05 05:48:00,0.68541,0.68546,0.68541,0.68543,96900003.0
2006-05-05 05:49:00,0.68545,0.68548,0.6854,0.6854,133100000.0
2006-05-05 05:50:00,0.68545,0.68548,0.68545,0.68545,55900000.0
2006-05-05 05:51:00,0.68549,0.6855,0.68543,0.6855,83899998.0
2006-05-05 05:52:00,0.68546,0.68548,0.68539,0.68548,151200001.0
2006-05-05 05:53:00,0.68548,0.6855,0.68547,0.68547,77299999.0
2006-05-05 05:54:00,0.68547,0.68552,0.68547,0.6855,109700002.0
2006-05-05 05:55:00,0.6855,0.6855,0.68547,0.68547,95799998.0
2006-05-05 05:56:00,0.68547,0.68552,0.68547,0.68552,87699999.0
2006-05-05 05:57:00,0.68547,0.68552,0.68547,0.6855,62900002.0
2006-05-05 05:58:00,0.6855,0.6855,0.6855,0.6855,3200000.0
2006-05-05 05:59:00,0.68547,0.68549,0.68544,0.68549,95700003.0
2006-05-05 06:00:00,0.68547,0.68548,0.68546,0.68546,192600002.0
2006-05-05 06:01:00,0.68545,0.68548,0.68545,0.68545,66700001.0
2006-05-05 06:02:00,0.6856,0.68561,0.68552,0.68558,169899996.0
2006-05-05 06:03:00,0.68555,0.68558,0.68552,0.68552,128899998.0
2006-05-05 06:04:00,0.68551,0.68554,0.68546,0.68549,143500000.0
2006-05-05 06:05:00,0.68548,0.6855,0.68548,0.6855,47099999.0
2006-05-05 06:06:00,0.68545,0.6855,0.68545,0.68548,141300001.0
2006-05-05 06:07:00,0.6855,0.6855,0.68545,0.6855,159400003.0
2006-05-05 06:08:00,0.6855,0.6855,0.6855,0.6855,37700001.0
2006-05-05 06:09:00,0.6855,0.6855,0.6855,0.6855,8000000.0
2006-05-05 06:10:00,0.68543,0.68546,0.68541,0.68545,100800001.0
2006-05-05 06:11:00,0.68547,0.68547,0.68545,0.68545,56600001.0
2006-05-05 06:12:00,0.6855,0.68551,0.68545,0.68547,174100004.0
2006-05-05 06:13:00,0.68546,0.68547,0.68542,0.68542,19200000.0
2006-05-05 06:14:00,0.6854,0.68548,0.6854,0.68548,87899999.0
2006-05-05 06:15:00,0.68546,0.6855,0.68544,0.68545,126800000.0
2006-05-05 06:16:00,0.68549,0.68549,0.68541,0.68545,270699998.0
2006-05-05 06:17:00,0.68546,0.68551,0.68546,0.68549,244299999.0
2006-05-05 06:18:00,0.68557,0.68558,0.6855,0.6855,94100000.0
2006-05-05 06:19:00,0.68546,0.68551,0.68545,0.6855,145599996.0
2006-05-05 06:20:00,0.68547,0.6855,0.68547,0.68548,137699999.0
2006-05-05 06:21:00,0.6855,0.6855,0.6855,0.6855,13900000.0
2006-05-05 06:22:00,0.68552,0.68553,0.68552,0.68553,20000001.0
2006-05-05 06:23:00,0.68555,0.68558,0.6855,0.68552,104500000.0
2006-05-05 06:24:00,0.68552,0.68562,0.68552,0.68557,171299998.0
2006-05-05 06:25:00,0.68555,0.6856,0.68555,0.68555,29100001.0
2006-05-05 06:26:00,0.68555,0.6856,0.68555,0.68557,80700002.0
2006-05-05 06:27:00,0.68556,0.68558,0.6855,0.6855,229900005.0
2006-05-05 06:28:00,0.68555,0.68559,0.68548,0.68549,156800002.0
2006-05-05 06:29:00,0.6855,0.6855,0.68548,0.6855,106099999.0
2006-05-05 06:30:00,0.6855,0.68556,0.68548,0.68556,110200000.0
2006-05-05 06:31:00,0.68553,0.68555,0.6855,0.68555,138600000.0
2006-05-05 06:32:00,0.68558,0.68558,0.68557,0.68557,62199998.0
2006-05-05 06:33:00,0.68553,0.68553,0.68553,0.68553,21500000.0
2006-05-05 06:34:00,0.68553,0.68558,0.68553,0.68555,192300000.0
2006-05-05 06:35:00,0.68555,0.68559,0.68549,0.68555,172499998.0
2006-05-05 06:36:00,0.68554,0.68561,0.68554,0.6856,99900001.0
2006-05-05 06:37:00,0.68569,0.68579,0.68565,0.68574,208800002.0
2006-05-05 06:38:00,0.68566,0.68567,0.68566,0.68567,56799999.0
2006-05-05 06:39:00,0.68565,0.68565,0.6856,0.6856,9300000.0
2006-05-05 06:40:00,0.68566,0.6857,0.68565,0.6857,68000002.0
2006-05-05 06:41:00,0.68567,0.68577,0.68567,0.68574,249800004.0
2006-05-05 06:42:00,0.68564,0.68572,0.68564,0.68566,186700000.0
2006-05-05 06:43:00,0.68568,0.68574,0.68566,0.6857,223300001.0
2006-05-05 06:44:00,0.68573,0.68573,0.68565,0.68565,168199997.0
2006-05-05 06:45:00,0.68574,0.6858,0.68573,0.68573,183000000.0
2006-05-05 06:46:00,0.68575,0.68578,0.68568,0.68568,288800001.0
2006-05-05 06:47:00,0.68565,0.6857,0.68563,0.68568,168299999.0
2006-05-05 06:48:00,0.68567,0.68568,0.68567,0.68568,46200002.0
2006-05-05 06:49:00,0.6857,0.6857,0.6857,0.6857,45500001.0
2006-05-05 06:50:00,0.68563,0.68565,0.68561,0.68565,131800001.0
2006-05-05 06:51:00,0.68564,0.68564,0.68561,0.68561,7100000.0
2006-05-05 06:52:00,0.68567,0.68571,0.68565,0.6857,61700002.0
2006-05-05 06:53:00,0.68566,0.68566,0.68555,0.68555,22100000.0
2006-05-05 06:54:00,0.68555,0.68555,0.68554,0.68554,16700000.0
2006-05-05 06:55:00,0.68556,0.68561,0.68552,0.68553,184499997.0
2006-05-05 06:56:00,0.6855,0.68562,0.6855,0.68557,309200003.0
2006-05-05 06:57:00,0.68558,0.68558,0.68551,0.68552,64400000.0
2006-05-05 06:58:00,0.68557,0.68557,0.68555,0.68555,42300001.0
2006-05-05 06:59:00,0.68557,0.68566,0.68557,0.68562,126899999.0
2006-05-05 07:00:00,0.68561,0.68568,0.68561,0.68561,93499999.0
2006-05-05 07:01:00,0.68558,0.68568,0.68558,0.68566,130300001.0
2006-05-05 07:02:00,0.68565,0.6857,0.68564,0.68567,117300002.0
2006-05-05 07:03:00,0.68567,0.68572,0.68566,0.68572,138799999.0
2006-05-05 07:04:00,0.68568,0.68572,0.68564,0.6857,84599999.0
2006-05-05 07:05:00,0.68568,0.68568,0.68561,0.68561,76400000.0
2006-05-05 07:06:00,0.68563,0.68563,0.68559,0.68559,91099998.0
2006-05-05 07:07:00,0.6856,0.68562,0.68558,0.68558,94200003.0
2006-05-05 07:08:00,0.68559,0.68563,0.68546,0.68556,106800000.0
2006-05-05 07:09:00,0.68555,0.68557,0.68555,0.68557,11200000.0
2006-05-05 07:10:00,0.68552,0.68555,0.68552,0.68552,121500002.0
2006-05-05 07:11:00,0.68553,0.68555,0.68552,0.68555,65100000.0
2006-05-05 07:12:00,0.68548,0.68553,0.68548,0.68551,13400000.0
2006-05-05 07:13:00,0.6855,0.68556,0.6855,0.68554,57400001.0
2006-05-05 07:14:00,0.68555,0.68558,0.68548,0.68552,141700002.0
2006-05-05 07:15:00,0.68555,0.68567,0.68555,0.68567,194100002.0
2006-05-05 07:16:00,0.68567,0.68567,0.68557,0.6856,125899997.0
2006-05-05 07:17:00,0.68555,0.68559,0.68553,0.68559,150499998.0
2006-05-05 07:18:00,0.68559,0.68562,0.68555,0.68558,158499999.0
2006-05-05 07:19:00,0.68557,0.68562,0.68557,0.68558,168000000.0
2006-05-05 07:20:00,0.68558,0.68564,0.68556,0.68556,131200001.0
2006-05-05 07:21:00,0.68559,0.68559,0.68557,0.68557,89200000.0
2006-05-05 07:22:00,0.68558,0.68558,0.68554,0.68554,89399996.0
2006-05-05 07:23:00,0.68549,0.68549,0.68545,0.68549,65500001.0
2006-05-05 07:24:00,0.68557,0.68566,0.68552,0.68555,84399999.0
2006-05-05 07:25:00,0.68554,0.68558,0.68549,0.68558,110299998.0
2006-05-05 07:26:00,0.68554,0.68557,0.6855,0.68554,226000003.0
2006-05-05 07:27:00,0.68549,0.68549,0.68542,0.68545,117299996.0
2006-05-05 07:28:00,0.68542,0.68554,0.68542,0.68549,184300006.0
2006-05-05 07:29:00,0.68548,0.68548,0.68541,0.68548,91800001.0
2006-05-05 07:30:00,0.68547,0.68548,0.68541,0.68543,88100002.0
2006-05-05 07:31:00,0.6855,0.6855,0.68544,0.68546,130699996.0
2006-05-05 07:32:00,0.68543,0.68545,0.6854,0.68545,36800001.0
2006-05-05 07:33:00,0.68546,0.68552,0.68543,0.68543,192899995.0
2006-05-05 07:34:00,0.6854,0.68548,0.6854,0.68548,209600000.0
2006-05-05 07:35:00,0.68554,0.68563,0.68554,0.68558,177399994.0
2006-05-05 07:36:00,0.68552,0.68555,0.68546,0.68549,46600000.0
2006-05-05 07:37:00,0.68551,0.68552,0.68542,0.6855,164000003.0
2006-05-05 07:38:00,0.6855,0.68552,0.68547,0.68547,103499999.0
2006-05-05 07:39:00,0.68544,0.68554,0.68544,0.68551,177300001.0
2006-05-05 07:40:00,0.68554,0.68554,0.68549,0.68551,49500000.0
2006-05-05 07:41:00,0.68551,0.68554,0.68548,0.68554,87900001.0
2006-05-05 07:42:00,0.68553,0.68555,0.68553,0.68553,38400001.0
2006-05-05 07:43:00,0.6855,0.6856,0.68548,0.68549,140400000.0
2006-05-05 07:44:00,0.6855,0.6855,0.68536,0.6854,141299997.0
2006-05-05 07:45:00,0.68541,0.68549,0.68541,0.68545,94199998.0
2006-05-05 07:46:00,0.68544,0.68549,0.68544,0.68545,164399999.0
2006-05-05 07:47:00,0.68548,0.68548,0.68539,0.68548,182899996.0
2006-05-05 07:48:00,0.68552,0.68556,0.68552,0.68552,103800003.0
2006-05-05 07:49:00,0.68549,0.68551,0.68549,0.68551,92799999.0
2006-05-05 07:50:00,0.68555,0.68555,0.68552,0.68553,43100000.0
2006-05-05 07:51:00,0.68549,0.68559,0.68549,0.68552,122200000.0
2006-05-05 07:52:00,0.68561,0.68566,0.68561,0.68562,164500000.0
2006-05-05 07:53:00,0.68562,0.68562,0.68555,0.68555,45300000.0
2006-05-05 07:54:00,0.68553,0.68557,0.68545,0.68545,122800004.0
2006-05-05 07:55:00,0.68547,0.68548,0.68537,0.68542,205500005.0
2006-05-05 07:56:00,0.68541,0.68547,0.68538,0.68544,137199999.0
2006-05-05 07:57:00,0.68545,0.68551,0.68537,0.68537,185700001.0
2006-05-05 07:58:00,0.68538,0.68547,0.68538,0.6854,114900001.0
2006-05-05 07:59:00,0.68546,0.68554,0.68546,0.6855,80300000.0
2006-05-05 08:00:00,0.68545,0.68551,0.68543,0.68551,250700005.0
2006-05-05 08:01:00,0.68556,0.68557,0.68549,0.68555,255200002.0
2006-05-05 08:02:00,0.68551,0.68559,0.68548,0.68554,252600000.0
2006-05-05 08:03:00,0.68564,0.68566,0.68564,0.68566,42199999.0
2006-05-05 08:04:00,0.68563,0.68565,0.68562,0.68565,80499998.0
2006-05-05 08:05:00,0.68558,0.68571,0.68558,0.68562,181000001.0
2006-05-05 08:06:00,0.68563,0.68565,0.68563,0.68565,97800004.0
2006-05-05 08:07:00,0.68561,0.68562,0.68561,0.68562,32800000.0
2006-05-05 08:08:00,0.6856,0.6856,0.6856,0.6856,51900000.0
2006-05-05 08:09:00,0.68562,0.68562,0.68559,0.68559,119100003.0
2006-05-05 08:10:00,0.68562,0.68563,0.68556,0.6856,128600002.0
2006-05-05 08:11:00,0.68557,0.6856,0.68555,0.68558,97700002.0
2006-05-05 08:12:00,0.68561,0.68561,0.68555,0.6856,168099997.0
2006-05-05 08:13:00,0.6856,0.68563,0.68555,0.68555,58300001.0
2006-05-05 08:14:00,0.68556,0.68558,0.68556,0.68558,61699998.0
2006-05-05 08:15:00,0.68559,0.68563,0.68556,0.68556,93399999.0
2006-05-05 08:16:00,0.68559,0.68561,0.68559,0.68561,16000000.0
2006-05-05 08:17:00,0.68564,0.68564,0.68563,0.68564,40100001.0
2006-05-05 08:18:00,0.68564,0.68567,0.6856,0.6856,173800001.0
2006-05-05 08:19:00,0.68554,0.68563,0.68553,0.6856,215399998.0
2006-05-05 08:20:00,0.68559,0.68567,0.68559,0.68565,87400002.0
2006-05-05 08:21:00,0.6856,0.68565,0.68554,0.68554,206200006.0
2006-05-05 08:22:00,0.68557,0.68558,0.68556,0.68558,137699999.0
2006-05-05 08:23:00,0.68556,0.68556,0.68548,0.68551,155999997.0
2006-05-05 08:24:00,0.68551,0.68551,0.68544,0.68545,208399998.0
2006-05-05 08:25:00,0.68541,0.68544,0.68531,0.68531,181800000.0
2006-05-05 08:26:00,0.68531,0.68536,0.68529,0.6853,329199995.0
2006-05-05 08:27:00,0.68533,0.68536,0.68528,0.68528,165199998.0
2006-05-05 08:28:00,0.68523,0.68532,0.68523,0.68532,64200001.0
2006-05-05 08:29:00,0.68537,0.68538,0.68528,0.6853,230000002.0
2006-05-05 08:30:00,0.6853,0.6853,0.68514,0.68514,128600000.0
2006-05-05 08:31:00,0.6851,0.68521,0.68506,0.68516,226600000.0
2006-05-05 08:32:00,0.6851,0.6851,0.68499,0.68505,129099998.0
2006-05-05 08:33:00,0.68505,0.68506,0.68503,0.68506,69000000.0
2006-05-05 08:34:00,0.68507,0.68509,0.68503,0.68507,155299996.0
2006-05-05 08:35:00,0.68507,0.68508,0.68501,0.68501,129100003.0
2006-05-05 08:36:00,0.68505,0.68511,0.68499,0.68502,152400003.0
2006-05-05 08:37:00,0.68501,0.68506,0.685,0.68505,167700000.0
2006-05-05 08:38:00,0.68503,0.68503,0.68498,0.68502,49600000.0
2006-05-05 08:39:00,0.68501,0.68513,0.68501,0.6851,103799999.0
2006-05-05 08:40:00,0.68505,0.68509,0.68505,0.68507,71000000.0
2006-05-05 08:41:00,0.68506,0.68511,0.68504,0.68504,147499999.0
2006-05-05 08:42:00,0.685,0.68508,0.68497,0.68508,181599998.0
2006-05-05 08:43:00,0.68508,0.68509,0.68497,0.68497,57500001.0
2006-05-05 08:44:00,0.68505,0.68514,0.68503,0.6851,135999996.0
2006-05-05 08:45:00,0.68513,0.68518,0.68507,0.6851,193300003.0
2006-05-05 08:46:00,0.6851,0.68515,0.68509,0.68511,285800000.0
2006-05-05 08:47:00,0.68515,0.68523,0.68515,0.6852,177400000.0
2006-05-05 08:48:00,0.68519,0.68523,0.68519,0.6852,168900000.0
2006-05-05 08:49:00,0.68521,0.68525,0.6852,0.68525,109999999.0
2006-05-05 08:50:00,0.68523,0.68524,0.6852,0.68524,119200000.0
2006-05-05 08:51:00,0.68523,0.68523,0.68516,0.68517,96300000.0
2006-05-05 08:52:00,0.68521,0.68527,0.68517,0.68517,74500000.0
2006-05-05 08:53:00,0.68511,0.68512,0.68502,0.68502,102700001.0
2006-05-05 08:54:00,0.68496,0.68504,0.68496,0.68504,55799999.0
2006-05-05 08:55:00,0.68512,0.68517,0.68505,0.68507,89800000.0
2006-05-05 08:56:00,0.68511,0.68513,0.68506,0.68506,101600002.0
2006-05-05 08:57:00,0.685,0.68507,0.68499,0.68499,140300004.0
2006-05-05 08:58:00,0.68499,0.68503,0.68498,0.68498,133600000.0
2006-05-05 08:59:00,0.68497,0.68502,0.68497,0.68498,107699999.0
2006-05-05 09:00:00,0.68493,0.68493,0.68483,0.68488,66499999.0
2006-05-05 09:01:00,0.68491,0.68497,0.68487,0.68496,159499999.0
2006-05-05 09:02:00,0.68502,0.68507,0.68502,0.68504,104000003.0
2006-05-05 09:03:00,0.68506,0.6851,0.68488,0.68496,198300003.0
2006-05-05 09:04:00,0.68507,0.68507,0.68485,0.68486,144899998.0
2006-05-05 09:05:00,0.68482,0.68498,0.68482,0.68497,138000001.0
2006-05-05 09:06:00,0.685,0.68503,0.68498,0.685,84200001.0
2006-05-05 09:07:00,0.68502,0.68509,0.685,0.685,161999999.0
2006-05-05 09:08:00,0.68501,0.68511,0.68501,0.68508,117900002.0
2006-05-05 09:09:00,0.68516,0.68516,0.68505,0.68508,210700000.0
2006-05-05 09:10:00,0.68507,0.68511,0.68499,0.68505,227199994.0
2006-05-05 09:11:00,0.68503,0.68509,0.68502,0.68509,142000002.0
2006-05-05 09:12:00,0.6851,0.68512,0.68506,0.68507,98400000.0
2006-05-05 09:13:00,0.68509,0.6851,0.68509,0.6851,40699999.0
2006-05-05 09:14:00,0.68509,0.6851,0.68502,0.68502,67999999.0
2006-05-05 09:15:00,0.68504,0.68509,0.68502,0.68507,243100002.0
2006-05-05 09:16:00,0.68505,0.68515,0.68504,0.68515,162600001.0
2006-05-05 09:17:00,0.68511,0.6852,0.68509,0.68516,182500006.0
2006-05-05 09:18:00,0.6852,0.68522,0.68514,0.68516,70900001.0
2006-05-05 09:19:00,0.68514,0.68524,0.6851,0.68518,136800003.0
2006-05-05 09:20:00,0.68515,0.68515,0.68511,0.68515,89699998.0
2006-05-05 09:21:00,0.68516,0.68516,0.68505,0.68512,136899999.0
2006-05-05 09:22:00,0.68512,0.68515,0.68506,0.68511,157899998.0
2006-05-05 09:23:00,0.68515,0.68515,0.68512,0.68515,189100001.0
2006-05-05 09:24:00,0.68517,0.68524,0.68515,0.68515,114499996.0
2006-05-05 09:25:00,0.68518,0.6853,0.68518,0.68527,190000000.0
2006-05-05 09:26:00,0.68528,0.68536,0.68528,0.68532,127600001.0
2006-05-05 09:27:00,0.68536,0.68562,0.6853,0.68562,88500002.0
2006-05-05 09:28:00,0.68566,0.6858,0.68566,0.68569,143199997.0
2006-05-05 09:29:00,0.68572,0.68579,0.68572,0.68578,141099999.0
2006-05-05 09:30:00,0.68578,0.68586,0.68578,0.68579,131599998.0
2006-05-05 09:31:00,0.68572,0.68592,0.6857,0.68592,119200001.0
2006-05-05 09:32:00,0.686,0.68605,0.68595,0.68595,126100001.0
2006-05-05 09:33:00,0.68593,0.68601,0.68593,0.68601,113199997.0
2006-05-05 09:34:00,0.68602,0.68608,0.68598,0.68608,69300002.0
2006-05-05 09:35:00,0.68613,0.68625,0.6861,0.6862,143900000.0
2006-05-05 09:36:00,0.68617,0.68623,0.6861,0.6861,73999999.0
2006-05-05 09:37:00,0.68613,0.68619,0.68605,0.6861,270000002.0
2006-05-05 09:38:00,0.68613,0.68613,0.68605,0.68609,196600001.0
2006-05-05 09:39:00,0.68602,0.68602,0.68592,0.68592,94400000.0
2006-05-05 09:40:00,0.68588,0.68595,0.68585,0.6859,91999999.0
2006-05-05 09:41:00,0.68587,0.68599,0.68586,0.68593,137400000.0
2006-05-05 09:42:00,0.68601,0.68601,0.6859,0.68593,186000004.0
2006-05-05 09:43:00,0.6859,0.68593,0.68585,0.68593,163399997.0
2006-05-05 09:44:00,0.68605,0.6864,0.68601,0.68635,87600002.0
2006-05-05 09:45:00,0.68628,0.68643,0.68616,0.68643,306900003.0
2006-05-05 09:46:00,0.68644,0.68647,0.68579,0.68625,168199999.0
2006-05-05 09:47:00,0.68597,0.68621,0.68597,0.68621,50200000.0
2006-05-05 09:48:00,0.68623,0.68624,0.68621,0.68622,86100000.0
2006-05-05 09:49:00,0.6862,0.6862,0.68601,0.68601,150199997.0
2006-05-05 09:50:00,0.68598,0.68599,0.6859,0.68599,132299998.0
2006-05-05 09:51:00,0.68601,0.68604,0.68595,0.68599,85400001.0
2006-05-05 09:52:00,0.68599,0.68607,0.68596,0.68607,158099997.0
2006-05-05 09:53:00,0.68609,0.68612,0.68605,0.6861,179299999.0
2006-05-05 09:54:00,0.68612,0.68615,0.68602,0.68608,94900001.0
2006-05-05 09:55:00,0.68603,0.68607,0.68601,0.68606,162299996.0
2006-05-05 09:56:00,0.68607,0.68608,0.68587,0.68604,150199999.0
2006-05-05 09:57:00,0.68608,0.68608,0.68598,0.68603,56800000.0
2006-05-05 09:58:00,0.68608,0.68608,0.68602,0.68605,219500006.0
2006-05-05 09:59:00,0.68609,0.68614,0.68607,0.68614,174799997.0
2006-05-05 10:00:00,0.68609,0.68612,0.68603,0.68612,149800001.0
2006-05-05 10:01:00,0.68612,0.68613,0.6861,0.6861,72899999.0
2006-05-05 10:02:00,0.68611,0.68616,0.68608,0.68616,106300001.0
2006-05-05 10:03:00,0.68618,0.68618,0.68605,0.6861,165700000.0
2006-05-05 10:04:00,0.68613,0.68613,0.68599,0.686,218400000.0
2006-05-05 10:05:00,0.68604,0.68608,0.686,0.68605,173600003.0
2006-05-05 10:06:00,0.68601,0.68601,0.68588,0.68588,150100004.0
2006-05-05 10:07:00,0.68585,0.68592,0.68585,0.6859,144600003.0
2006-05-05 10:08:00,0.6859,0.68591,0.68583,0.68591,87400000.0
2006-05-05 10:09:00,0.68592,0.68608,0.68592,0.68608,178000000.0
2006-05-05 10:10:00,0.68608,0.68608,0.6859,0.68593,134200000.0
2006-05-05 10:11:00,0.68591,0.686,0.68591,0.686,47099999.0
2006-05-05 10:12:00,0.68597,0.68597,0.68592,0.68592,56700001.0
2006-05-05 10:13:00,0.68591,0.68591,0.68585,0.68586,111799998.0
2006-05-05 10:14:00,0.68582,0.68585,0.68576,0.68578,93800001.0
2006-05-05 10:15:00,0.68583,0.68585,0.68576,0.68577,95600000.0
2006-05-05 10:16:00,0.68582,0.68585,0.68578,0.68578,240000001.0
2006-05-05 10:17:00,0.68578,0.68583,0.68576,0.68582,293100005.0
2006-05-05 10:18:00,0.68583,0.68585,0.68581,0.68585,180099998.0
2006-05-05 10:19:00,0.6859,0.6859,0.68583,0.68586,165299997.0
2006-05-05 10:20:00,0.68586,0.68588,0.6858,0.68588,161100001.0
2006-05-05 10:21:00,0.68584,0.68586,0.68584,0.68586,18400000.0
2006-05-05 10:22:00,0.68588,0.6859,0.68584,0.68586,196300000.0
2006-05-05 10:23:00,0.68586,0.68589,0.68583,0.68587,18300000.0
2006-05-05 10:24:00,0.6859,0.68592,0.68588,0.6859,199900004.0
2006-05-05 10:25:00,0.68586,0.68587,0.68586,0.68587,83800000.0
2006-05-05 10:26:00,0.6858,0.68587,0.68577,0.68582,214000002.0
2006-05-05 10:27:00,0.68575,0.68575,0.68563,0.68568,105200002.0
2006-05-05 10:28:00,0.68566,0.6857,0.6856,0.68562,167600002.0
2006-05-05 10:29:00,0.68557,0.6856,0.68554,0.68554,205999999.0
2006-05-05 10:30:00,0.6855,0.6855,0.68544,0.68544,14200000.0
2006-05-05 10:31:00,0.68542,0.68549,0.68541,0.68544,93300000.0
2006-05-05 10:32:00,0.6855,0.68567,0.6855,0.68567,142600002.0
2006-05-05 10:33:00,0.68572,0.68577,0.6857,0.68572,77400000.0
2006-05-05 10:34:00,0.6857,0.6857,0.68565,0.68568,93700001.0
2006-05-05 10:35:00,0.68573,0.68575,0.68568,0.68574,168299994.0
2006-05-05 10:36:00,0.6857,0.68571,0.68566,0.6857,110200001.0
2006-05-05 10:37:00,0.68572,0.68578,0.68572,0.68576,87499999.0
2006-05-05 10:38:00,0.6857,0.68572,0.68565,0.6857,143700001.0
2006-05-05 10:39:00,0.68568,0.68568,0.68565,0.68567,90499998.0
2006-05-05 10:40:00,0.68569,0.68573,0.68567,0.68567,150000005.0
2006-05-05 10:41:00,0.6857,0.6857,0.68562,0.68566,137800000.0
2006-05-05 10:42:00,0.68567,0.6857,0.68565,0.68565,148599996.0
2006-05-05 10:43:00,0.68571,0.68576,0.68569,0.68575,91799999.0
2006-05-05 10:44:00,0.6857,0.6857,0.68566,0.68567,140599996.0
2006-05-05 10:45:00,0.68565,0.68576,0.68564,0.68576,175700003.0
2006-05-05 10:46:00,0.6857,0.68576,0.6857,0.68572,55300000.0
2006-05-05 10:47:00,0.68571,0.68575,0.6857,0.68572,57699998.0
2006-05-05 10:48:00,0.68567,0.68577,0.68567,0.68572,132999998.0
2006-05-05 10:49:00,0.68572,0.68581,0.68571,0.68581,111700000.0
2006-05-05 10:50:00,0.6858,0.6858,0.68571,0.68575,221999999.0
2006-05-05 10:51:00,0.68578,0.68581,0.68578,0.68579,127499997.0
2006-05-05 10:52:00,0.68578,0.68593,0.68578,0.68593,169500003.0
2006-05-05 10:53:00,0.68593,0.68594,0.68589,0.68589,32500001.0
2006-05-05 10:54:00,0.6859,0.68591,0.68589,0.6859,177900005.0
2006-05-05 10:55:00,0.6859,0.68598,0.68583,0.68598,141900001.0
2006-05-05 10:56:00,0.68596,0.68599,0.68588,0.68596,110799998.0
2006-05-05 10:57:00,0.6859,0.68593,0.68584,0.68584,175000000.0
2006-05-05 10:58:00,0.68583,0.68585,0.68582,0.68585,79800000.0
2006-05-05 10:59:00,0.68581,0.68588,0.68579,0.68588,146499998.0
2006-05-05 11:00:00,0.6859,0.68594,0.68582,0.68582,92000000.0
2006-05-05 11:01:00,0.68587,0.68587,0.68583,0.68587,88699998.0
2006-05-05 11:02:00,0.68588,0.68588,0.68585,0.68585,53100001.0
2006-05-05 11:03:00,0.68583,0.68583,0.68579,0.68579,77399997.0
2006-05-05 11:04:00,0.68577,0.68584,0.68577,0.68584,112900000.0
2006-05-05 11:05:00,0.68577,0.68578,0.68577,0.68578,112799997.0
2006-05-05 11:06:00,0.68581,0.68585,0.68579,0.68585,142899999.0
2006-05-05 11:07:00,0.68586,0.68598,0.68586,0.68592,63100001.0
2006-05-05 11:08:00,0.686,0.686,0.68593,0.686,154399998.0
2006-05-05 11:09:00,0.68602,0.68608,0.68602,0.68608,61399999.0
2006-05-05 11:10:00,0.68612,0.68613,0.68612,0.68612,57600000.0
2006-05-05 11:11:00,0.68612,0.68612,0.68603,0.68603,102300000.0
2006-05-05 11:12:00,0.68606,0.68614,0.68605,0.68613,122199999.0
2006-05-05 11:13:00,0.68614,0.68619,0.68613,0.68619,93500000.0
2006-05-05 11:14:00,0.68619,0.68619,0.68606,0.68612,149500002.0
2006-05-05 11:15:00,0.68618,0.6862,0.68615,0.6862,142600001.0
2006-05-05 11:16:00,0.68621,0.68624,0.68618,0.68624,205700000.0
2006-05-05 11:17:00,0.68624,0.68624,0.68616,0.68622,102500003.0
2006-05-05 11:18:00,0.68624,0.68625,0.68619,0.68625,48799999.0
2006-05-05 11:19:00,0.6862,0.6862,0.68608,0.68615,141199999.0
2006-05-05 11:20:00,0.68609,0.6861,0.686,0.686,146400003.0
2006-05-05 11:21:00,0.68607,0.68609,0.68605,0.68605,130399998.0
2006-05-05 11:22:00,0.68604,0.68605,0.68597,0.68597,157400000.0
2006-05-05 11:23:00,0.68601,0.68604,0.68599,0.68602,147999997.0
2006-05-05 11:24:00,0.68605,0.68607,0.686,0.68605,98099998.0
2006-05-05 11:25:00,0.68602,0.68603,0.68602,0.68603,74200000.0
2006-05-05 11:26:00,0.68605,0.68611,0.68605,0.6861,172099998.0
2006-05-05 11:27:00,0.68609,0.68615,0.68609,0.6861,53500000.0
2006-05-05 11:28:00,0.68609,0.6861,0.68605,0.68607,226899997.0
2006-05-05 11:29:00,0.68609,0.68612,0.68606,0.68607,294999999.0
2006-05-05 11:30:00,0.68611,0.68611,0.68602,0.68605,209400003.0
2006-05-05 11:31:00,0.68604,0.68607,0.68599,0.68599,181499995.0
2006-05-05 11:32:00,0.68602,0.68602,0.68594,0.686,180900005.0
2006-05-05 11:33:00,0.68602,0.68607,0.686,0.68602,250299999.0
2006-05-05 11:34:00,0.68606,0.68609,0.68599,0.68599,106699998.0
2006-05-05 11:35:00,0.68598,0.68598,0.6859,0.6859,76500000.0
2006-05-05 11:36:00,0.68586,0.6859,0.68573,0.68573,246699997.0
2006-05-05 11:37:00,0.68571,0.68577,0.68568,0.68574,129500000.0
2006-05-05 11:38:00,0.68571,0.68576,0.68568,0.68573,242900001.0
2006-05-05 11:39:00,0.68574,0.68578,0.68572,0.68576,83000000.0
2006-05-05 11:40:00,0.68576,0.68579,0.6857,0.6857,175999998.0
2006-05-05 11:41:00,0.6857,0.68575,0.6857,0.68575,70200001.0
2006-05-05 11:42:00,0.68573,0.68589,0.68573,0.68589,110299998.0
2006-05-05 11:43:00,0.68595,0.68607,0.68595,0.68607,177299997.0
2006-05-05 11:44:00,0.68604,0.68607,0.68599,0.68599,76899999.0
2006-05-05 11:45:00,0.68594,0.68598,0.68588,0.68593,196200002.0
2006-05-05 11:46:00,0.6859,0.68606,0.6859,0.68593,105199999.0
2006-05-05 11:47:00,0.68594,0.68608,0.6859,0.68608,107499997.0
2006-05-05 11:48:00,0.68599,0.68607,0.68599,0.68605,139600002.0
2006-05-05 11:49:00,0.68603,0.68621,0.68602,0.68621,267400002.0
2006-05-05 11:50:00,0.68614,0.68617,0.68612,0.68616,187000001.0
2006-05-05 11:51:00,0.68613,0.68613,0.68595,0.68595,148800001.0
2006-05-05 11:52:00,0.686,0.68601,0.68593,0.68593,114199999.0
2006-05-05 11:53:00,0.68587,0.68593,0.68582,0.68586,135200003.0
2006-05-05 11:54:00,0.68578,0.68583,0.68578,0.68583,16600000.0
2006-05-05 11:55:00,0.68588,0.68588,0.68575,0.68576,222999996.0
2006-05-05 11:56:00,0.68573,0.68575,0.68572,0.68575,72800000.0
2006-05-05 11:57:00,0.68575,0.68575,0.68564,0.68574,209199999.0
2006-05-05 11:58:00,0.68573,0.68575,0.68565,0.68567,143799998.0
2006-05-05 11:59:00,0.68568,0.68574,0.68561,0.6857,248199997.0
2006-05-05 12:00:00,0.6856,0.68565,0.68548,0.68548,211599999.0
2006-05-05 12:01:00,0.6855,0.6855,0.6853,0.6853,172600002.0
2006-05-05 12:02:00,0.68536,0.68536,0.68526,0.68531,250200000.0
2006-05-05 12:03:00,0.6854,0.68548,0.6854,0.6854,48700000.0
2006-05-05 12:04:00,0.68543,0.68547,0.68542,0.68542,127899999.0
2006-05-05 12:05:00,0.68544,0.68549,0.68544,0.68545,97299998.0
2006-05-05 12:06:00,0.68541,0.68544,0.6854,0.6854,126500000.0
2006-05-05 12:07:00,0.68538,0.68538,0.6853,0.6853,210600003.0
2006-05-05 12:08:00,0.68537,0.68543,0.68536,0.68543,93799999.0
2006-05-05 12:09:00,0.68545,0.68548,0.68542,0.68547,215000002.0
2006-05-05 12:10:00,0.68548,0.6855,0.68548,0.6855,73600000.0
2006-05-05 12:11:00,0.68549,0.68553,0.68546,0.68553,158199999.0
2006-05-05 12:12:00,0.68551,0.68553,0.68548,0.68548,128500001.0
2006-05-05 12:13:00,0.68549,0.68557,0.68549,0.68553,46099999.0
2006-05-05 12:14:00,0.68554,0.68557,0.68549,0.68555,180499995.0
2006-05-05 12:15:00,0.6856,0.6856,0.68551,0.68551,84000002.0
2006-05-05 12:16:00,0.68556,0.68565,0.68554,0.68565,168700002.0
2006-05-05 12:17:00,0.6857,0.68578,0.68568,0.68578,123199996.0
2006-05-05 12:18:00,0.68578,0.68578,0.68572,0.68575,140599999.0
2006-05-05 12:19:00,0.68581,0.68583,0.68578,0.68578,72699999.0
2006-05-05 12:20:00,0.6858,0.6858,0.6858,0.6858,7800000.0
2006-05-05 12:21:00,0.68577,0.68583,0.68577,0.68577,246499998.0
2006-05-05 12:22:00,0.68578,0.68579,0.68576,0.68579,89700001.0
2006-05-05 12:23:00,0.68579,0.68581,0.68579,0.68581,196200000.0
2006-05-05 12:24:00,0.68581,0.68586,0.68581,0.68585,134199999.0
2006-05-05 12:25:00,0.68587,0.68588,0.68586,0.68588,44800000.0
2006-05-05 12:26:00,0.68585,0.68591,0.68585,0.68591,127700002.0
2006-05-05 12:27:00,0.68593,0.68598,0.68592,0.68592,273200002.0
2006-05-05 12:28:00,0.68589,0.68592,0.68589,0.68589,137500001.0
2006-05-05 12:29:00,0.68587,0.68593,0.68587,0.6859,158799997.0
2006-05-05 12:30:00,0.68587,0.6859,0.68585,0.68587,122000001.0
2006-05-05 12:31:00,0.68587,0.68595,0.68587,0.68588,114499998.0
2006-05-05 12:32:00,0.68588,0.68595,0.68588,0.6859,103199999.0
2006-05-05 12:33:00,0.68586,0.68586,0.68584,0.68584,24700001.0
2006-05-05 12:34:00,0.68583,0.68587,0.68582,0.68582,42000000.0
2006-05-05 12:35:00,0.68578,0.68582,0.68577,0.68577,110199999.0
2006-05-05 12:36:00,0.68578,0.68578,0.68568,0.6857,168400003.0
2006-05-05 12:37:00,0.68573,0.68573,0.68565,0.6857,152800002.0
2006-05-05 12:38:00,0.68567,0.68574,0.68559,0.6856,62000002.0
2006-05-05 12:39:00,0.68563,0.68563,0.68555,0.68563,165299998.0
2006-05-05 12:40:00,0.68557,0.6856,0.68555,0.68558,240500000.0
2006-05-05 12:41:00,0.68558,0.68558,0.68551,0.68552,49500001.0
2006-05-05 12:42:00,0.68545,0.68562,0.68545,0.68562,95900002.0
2006-05-05 12:43:00,0.68563,0.68565,0.6856,0.68565,171099999.0
2006-05-05 12:44:00,0.68562,0.68565,0.68562,0.68563,148000000.0
2006-05-05 12:45:00,0.68565,0.68565,0.6856,0.6856,91099999.0
2006-05-05 12:46:00,0.68565,0.68565,0.68562,0.68562,168499998.0
2006-05-05 12:47:00,0.68564,0.68572,0.68561,0.68561,107700002.0
2006-05-05 12:48:00,0.68556,0.68556,0.68544,0.68552,111000003.0
2006-05-05 12:49:00,0.68551,0.68556,0.6855,0.6855,110500000.0
2006-05-05 12:50:00,0.68551,0.68551,0.68546,0.68546,259399995.0
2006-05-05 12:51:00,0.68548,0.68555,0.68548,0.6855,166900000.0
2006-05-05 12:52:00,0.6855,0.68553,0.68546,0.68546,45400000.0
2006-05-05 12:53:00,0.68554,0.68557,0.68548,0.68557,92800001.0
2006-05-05 12:54:00,0.68553,0.68553,0.68545,0.68553,203400003.0
2006-05-05 12:55:00,0.68555,0.68555,0.68552,0.68552,3900000.0
2006-05-05 12:56:00,0.68553,0.68563,0.68553,0.6856,101299997.0
2006-05-05 12:57:00,0.68561,0.68567,0.6856,0.68565,192099997.0
2006-05-05 12:58:00,0.68562,0.68567,0.68562,0.68565,195599994.0
2006-05-05 12:59:00,0.68566,0.68573,0.68566,0.6857,209599999.0
2006-05-05 13:00:00,0.68572,0.68588,0.68568,0.68588,175699994.0
2006-05-05 13:01:00,0.68592,0.68592,0.6858,0.6858,119500002.0
2006-05-05 13:02:00,0.68585,0.68585,0.68569,0.6857,170200005.0
2006-05-05 13:03:00,0.68571,0.68579,0.68571,0.68571,153999999.0
2006-05-05 13:04:00,0.68568,0.68574,0.68566,0.68568,56600000.0
2006-05-05 13:05:00,0.68557,0.68565,0.68557,0.68562,133599999.0
2006-05-05 13:06:00,0.68564,0.68564,0.68553,0.68558,83500001.0
2006-05-05 13:07:00,0.68559,0.68564,0.68556,0.6856,273599993.0
2006-05-05 13:08:00,0.68559,0.68563,0.68558,0.68563,33800000.0
2006-05-05 13:09:00,0.68563,0.68563,0.68554,0.68563,83900000.0
2006-05-05 13:10:00,0.68557,0.68559,0.68555,0.68556,68200000.0
2006-05-05 13:11:00,0.68551,0.68556,0.6855,0.6855,147300001.0
2006-05-05 13:12:00,0.68555,0.68555,0.68555,0.68555,16000000.0
2006-05-05 13:13:00,0.68552,0.68553,0.68548,0.68548,163400000.0
2006-05-05 13:14:00,0.68547,0.68552,0.68546,0.68551,152299998.0
2006-05-05 13:15:00,0.68543,0.68548,0.68535,0.68537,100400001.0
2006-05-05 13:16:00,0.68531,0.68531,0.68522,0.68523,168200001.0
2006-05-05 13:17:00,0.6853,0.68538,0.68528,0.68535,214099997.0
2006-05-05 13:18:00,0.68532,0.68543,0.68532,0.6854,161199998.0
2006-05-05 13:19:00,0.68537,0.6854,0.68537,0.6854,35200001.0
2006-05-05 13:20:00,0.68539,0.68543,0.68539,0.68541,192700002.0
2006-05-05 13:21:00,0.68537,0.68545,0.68533,0.68544,231100000.0
2006-05-05 13:22:00,0.68541,0.68543,0.68537,0.68538,117400000.0
2006-05-05 13:23:00,0.68542,0.68551,0.68542,0.6855,125200000.0
2006-05-05 13:24:00,0.68548,0.68559,0.68548,0.68559,126100001.0
2006-05-05 13:25:00,0.68561,0.68563,0.68552,0.68552,222300004.0
2006-05-05 13:26:00,0.68557,0.68557,0.68547,0.68547,78300000.0
2006-05-05 13:27:00,0.68542,0.68552,0.68542,0.68547,234399996.0
2006-05-05 13:28:00,0.68543,0.68553,0.68543,0.68547,136499999.0
2006-05-05 13:29:00,0.68553,0.68563,0.68553,0.68558,86400001.0
2006-05-05 13:30:00,0.68559,0.68567,0.68555,0.68557,281300004.0
2006-05-05 13:31:00,0.68555,0.68558,0.6855,0.68555,143899999.0
2006-05-05 13:32:00,0.68553,0.68553,0.68547,0.68549,79199999.0
2006-05-05 13:33:00,0.68549,0.68553,0.6854,0.6854,50100000.0
2006-05-05 13:34:00,0.6854,0.6854,0.68535,0.68537,108300003.0
2006-05-05 13:35:00,0.68538,0.68542,0.68533,0.6854,223499998.0
2006-05-05 13:36:00,0.68547,0.68551,0.68546,0.68547,110300002.0
2006-05-05 13:37:00,0.68546,0.6855,0.68542,0.68546,86999998.0
2006-05-05 13:38:00,0.68538,0.68538,0.68536,0.68536,17600000.0
2006-05-05 13:39:00,0.68533,0.6854,0.68533,0.6854,199500002.0
2006-05-05 13:40:00,0.68547,0.68547,0.68537,0.68543,87700002.0
2006-05-05 13:41:00,0.68542,0.68554,0.68542,0.68549,82200003.0
2006-05-05 13:42:00,0.68554,0.68554,0.68546,0.68547,173000003.0
2006-05-05 13:43:00,0.68546,0.68556,0.68546,0.68551,117000000.0
2006-05-05 13:44:00,0.68555,0.68558,0.6855,0.6855,151999998.0
2006-05-05 13:45:00,0.68548,0.68555,0.68547,0.68547,87399999.0
2006-05-05 13:46:00,0.68549,0.68552,0.68547,0.68548,127000001.0
2006-05-05 13:47:00,0.68551,0.68556,0.68549,0.68555,160400000.0
2006-05-05 13:48:00,0.68557,0.68562,0.68552,0.68561,135599999.0
2006-05-05 13:49:00,0.68573,0.68588,0.68566,0.68588,336800002.0
2006-05-05 13:50:00,0.6859,0.68603,0.6859,0.68603,149200000.0
2006-05-05 13:51:00,0.68601,0.68611,0.68601,0.6861,87600000.0
2006-05-05 13:52:00,0.68609,0.68617,0.68609,0.68612,73500002.0
2006-05-05 13:53:00,0.68622,0.6863,0.68621,0.68626,202999999.0
2006-05-05 13:54:00,0.68623,0.68623,0.68613,0.68617,236799997.0
2006-05-05 13:55:00,0.68616,0.68622,0.6861,0.6862,182800003.0
2006-05-05 13:56:00,0.6862,0.6862,0.68615,0.6862,122099997.0
2006-05-05 13:57:00,0.68615,0.68617,0.68615,0.68615,144499999.0
2006-05-05 13:58:00,0.68617,0.68619,0.68614,0.68616,57399998.0
2006-05-05 13:59:00,0.68615,0.68622,0.68615,0.68622,87500002.0
2006-05-05 14:00:00,0.68617,0.68624,0.68617,0.68622,149000001.0
2006-05-05 14:01:00,0.68623,0.68631,0.68623,0.68627,171200003.0
2006-05-05 14:02:00,0.68631,0.68636,0.68629,0.68629,89899998.0
2006-05-05 14:03:00,0.68632,0.68632,0.68628,0.68628,42200000.0
2006-05-05 14:04:00,0.68635,0.68635,0.68629,0.68631,226200001.0
2006-05-05 14:05:00,0.68624,0.68627,0.68621,0.68621,154199999.0
2006-05-05 14:06:00,0.68625,0.68633,0.68625,0.68633,217799999.0
2006-05-05 14:07:00,0.68628,0.68635,0.68622,0.68622,251200001.0
2006-05-05 14:08:00,0.68627,0.68628,0.68627,0.68628,47999998.0
2006-05-05 14:09:00,0.68631,0.68631,0.68625,0.68625,148099998.0
2006-05-05 14:10:00,0.68629,0.68629,0.68614,0.68621,106700001.0
2006-05-05 14:11:00,0.68615,0.68632,0.68613,0.68632,134000000.0
2006-05-05 14:12:00,0.68635,0.68642,0.68635,0.6864,237200003.0
2006-05-05 14:13:00,0.68642,0.68646,0.68639,0.68642,204999997.0
2006-05-05 14:14:00,0.6865,0.68663,0.6865,0.68661,40300000.0
2006-05-05 14:15:00,0.6864,0.6864,0.68625,0.68625,12000000.0
2006-05-05 14:16:00,0.68603,0.68607,0.68603,0.68604,177700002.0
2006-05-05 14:17:00,0.68604,0.68606,0.68603,0.68606,121300001.0
2006-05-05 14:18:00,0.68603,0.68604,0.68595,0.68604,185500002.0
2006-05-05 14:19:00,0.68602,0.6861,0.68601,0.68606,80700002.0
2006-05-05 14:20:00,0.68595,0.686,0.6859,0.68593,257300005.0
2006-05-05 14:21:00,0.68592,0.68592,0.68586,0.6859,120400001.0
2006-05-05 14:22:00,0.6859,0.68594,0.68589,0.68594,86799998.0
2006-05-05 14:23:00,0.6859,0.68598,0.68584,0.68598,196299999.0
2006-05-05 14:24:00,0.686,0.686,0.6859,0.68592,94799997.0
2006-05-05 14:25:00,0.68589,0.68589,0.68569,0.68569,198300003.0
2006-05-05 14:26:00,0.6857,0.68588,0.6857,0.68588,106799998.0
2006-05-05 14:27:00,0.68592,0.68592,0.68581,0.6859,211500003.0
2006-05-05 14:28:00,0.68594,0.68594,0.68569,0.68582,183900002.0
2006-05-05 14:29:00,0.68579,0.68586,0.68579,0.68586,76700000.0
2006-05-05 14:30:00,0.68584,0.68607,0.68584,0.68607,153699999.0
2006-05-05 14:31:00,0.68611,0.68622,0.68611,0.68614,120900003.0
2006-05-05 14:32:00,0.68601,0.68601,0.68565,0.68574,85500000.0
2006-05-05 14:33:00,0.68571,0.68581,0.68563,0.68563,191400002.0
2006-05-05 14:34:00,0.68571,0.68589,0.68571,0.68572,103899998.0
2006-05-05 14:35:00,0.68579,0.68579,0.68561,0.68574,90800001.0
2006-05-05 14:36:00,0.68577,0.68588,0.68571,0.68585,204700001.0
2006-05-05 14:37:00,0.68578,0.68593,0.68573,0.6858,201899998.0
2006-05-05 14:38:00,0.68577,0.68584,0.68573,0.68575,179700002.0
2006-05-05 14:39:00,0.68569,0.68577,0.68557,0.68577,199700002.0
2006-05-05 14:40:00,0.68582,0.6859,0.68578,0.6859,181299999.0
2006-05-05 14:41:00,0.686,0.6861,0.68594,0.6861,118099998.0
2006-05-05 14:42:00,0.68597,0.68597,0.68586,0.68586,8800000.0
2006-05-05 14:43:00,0.68578,0.68589,0.68578,0.68588,163100001.0
2006-05-05 14:44:00,0.68583,0.68583,0.68569,0.6858,82100000.0
2006-05-05 14:45:00,0.68584,0.68592,0.68567,0.68567,129599997.0
2006-05-05 14:46:00,0.68564,0.68564,0.68555,0.68558,208200002.0
2006-05-05 14:47:00,0.68551,0.6858,0.68548,0.6858,116299997.0
2006-05-05 14:48:00,0.68588,0.6859,0.68583,0.68588,167199996.0
2006-05-05 14:49:00,0.68578,0.68582,0.68575,0.68581,100299998.0
2006-05-05 14:50:00,0.68582,0.68587,0.68575,0.68578,164200001.0
2006-05-05 14:51:00,0.6858,0.68603,0.6858,0.68603,96099998.0
2006-05-05 14:52:00,0.68607,0.68616,0.68605,0.68615,159600005.0
2006-05-05 14:53:00,0.68622,0.68631,0.68622,0.68622,200700000.0
2006-05-05 14:54:00,0.68618,0.68621,0.68612,0.68617,152600001.0
2006-05-05 14:55:00,0.68618,0.68623,0.68615,0.68623,90899998.0
2006-05-05 14:56:00,0.6862,0.6862,0.68607,0.68607,116100001.0
2006-05-05 14:57:00,0.68609,0.6862,0.68609,0.68614,281499994.0
2006-05-05 14:58:00,0.68615,0.68617,0.68611,0.68614,172499999.0
2006-05-05 14:59:00,0.68609,0.68609,0.68591,0.68594,83900000.0
2006-05-05 15:00:00,0.68583,0.68589,0.68569,0.68569,98300001.0
2006-05-05 15:01:00,0.6858,0.68589,0.6858,0.68589,42200000.0
2006-05-05 15:02:00,0.6859,0.68597,0.6859,0.6859,85900002.0
2006-05-05 15:03:00,0.68587,0.68591,0.68582,0.68587,193700002.0
2006-05-05 15:04:00,0.68591,0.686,0.68591,0.68592,257399995.0
2006-05-05 15:05:00,0.68592,0.68598,0.68592,0.68596,96800000.0
2006-05-05 15:06:00,0.68599,0.68601,0.68592,0.68599,92600000.0
2006-05-05 15:07:00,0.68604,0.68604,0.68592,0.68598,243799997.0
2006-05-05 15:08:00,0.68599,0.686,0.6859,0.6859,195700002.0
2006-05-05 15:09:00,0.68592,0.68593,0.6859,0.68593,88799998.0
2006-05-05 15:10:00,0.686,0.68608,0.68599,0.68599,137599999.0
2006-05-05 15:11:00,0.68608,0.68608,0.68602,0.68608,177099999.0
2006-05-05 15:12:00,0.68607,0.68607,0.68596,0.68602,115700000.0
2006-05-05 15:13:00,0.68606,0.6861,0.68592,0.68592,113600000.0
2006-05-05 15:14:00,0.68597,0.68599,0.68583,0.68583,98999996.0
2006-05-05 15:15:00,0.68584,0.6859,0.68581,0.68585,154499997.0
2006-05-05 15:16:00,0.68584,0.68589,0.68584,0.68587,124100002.0
2006-05-05 15:17:00,0.68588,0.68591,0.68578,0.68591,110000000.0
2006-05-05 15:18:00,0.68586,0.68596,0.68585,0.68592,116300000.0
2006-05-05 15:19:00,0.68584,0.68592,0.68583,0.68592,232999999.0
2006-05-05 15:20:00,0.68588,0.68588,0.68573,0.68573,120500002.0
2006-05-05 15:21:00,0.68571,0.68584,0.68571,0.68575,175300000.0
2006-05-05 15:22:00,0.68571,0.6858,0.68566,0.6858,81400000.0
2006-05-05 15:23:00,0.68571,0.68575,0.68566,0.68566,181900000.0
2006-05-05 15:24:00,0.68566,0.68566,0.68562,0.68565,110800000.0
2006-05-05 15:25:00,0.68565,0.6857,0.68563,0.68563,72699999.0
2006-05-05 15:26:00,0.68575,0.68578,0.68564,0.68567,129200000.0
2006-05-05 15:27:00,0.68566,0.68566,0.68559,0.68565,109800000.0
2006-05-05 15:28:00,0.68558,0.68558,0.68538,0.6854,125400002.0
2006-05-05 15:29:00,0.68534,0.68534,0.68513,0.68515,223799997.0
2006-05-05 15:30:00,0.68514,0.68522,0.68505,0.68518,220099997.0
2006-05-05 15:31:00,0.68519,0.68519,0.68513,0.68518,113000002.0
2006-05-05 15:32:00,0.68516,0.68525,0.68514,0.68525,98799999.0
2006-05-05 15:33:00,0.68525,0.68525,0.68513,0.68513,133000001.0
2006-05-05 15:34:00,0.68509,0.6851,0.685,0.685,114400001.0
2006-05-05 15:35:00,0.68508,0.68508,0.68502,0.68502,219200003.0
2006-05-05 15:36:00,0.68495,0.68495,0.68487,0.68494,184799999.0
2006-05-05 15:37:00,0.68493,0.68505,0.6849,0.68495,165400001.0
2006-05-05 15:38:00,0.68499,0.68513,0.68499,0.6851,81700000.0
2006-05-05 15:39:00,0.68509,0.68515,0.68506,0.6851,140600002.0
2006-05-05 15:40:00,0.68499,0.68503,0.68494,0.68501,166600000.0
2006-05-05 15:41:00,0.68492,0.68497,0.68486,0.68486,183200001.0
2006-05-05 15:42:00,0.68496,0.68497,0.68491,0.68496,54800000.0
2006-05-05 15:43:00,0.68495,0.68495,0.68488,0.68489,31400000.0
2006-05-05 15:44:00,0.68488,0.68488,0.6848,0.6848,63799998.0
2006-05-05 15:45:00,0.68473,0.68475,0.68462,0.68462,187799998.0
2006-05-05 15:46:00,0.68465,0.68465,0.68461,0.68463,113200002.0
2006-05-05 15:47:00,0.68472,0.6848,0.6847,0.68474,173599996.0
2006-05-05 15:48:00,0.68479,0.68485,0.68474,0.68474,90700001.0
2006-05-05 15:49:00,0.68476,0.68489,0.68476,0.68482,197100000.0
2006-05-05 15:50:00,0.68478,0.68478,0.68471,0.68472,190700000.0
2006-05-05 15:51:00,0.68474,0.68477,0.68471,0.68476,127600003.0
2006-05-05 15:52:00,0.68474,0.68479,0.68473,0.68473,96100000.0
2006-05-05 15:53:00,0.68476,0.68479,0.68472,0.68472,49899999.0
2006-05-05 15:54:00,0.68472,0.68484,0.68472,0.6848,116700001.0
2006-05-05 15:55:00,0.68482,0.68485,0.68476,0.68478,185100001.0
2006-05-05 15:56:00,0.68478,0.68478,0.68468,0.68469,42400000.0
2006-05-05 15:57:00,0.68473,0.68479,0.68469,0.68477,221199998.0
2006-05-05 15:58:00,0.68476,0.68476,0.68463,0.68465,76500001.0
2006-05-05 15:59:00,0.68471,0.6848,0.68465,0.68477,151799999.0
2006-05-05 16:00:00,0.68476,0.68486,0.68473,0.68483,124100002.0
2006-05-05 16:01:00,0.68486,0.68486,0.68472,0.68477,90400000.0
2006-05-05 16:02:00,0.68477,0.68479,0.68468,0.68472,130900003.0
2006-05-05 16:03:00,0.68477,0.68478,0.68469,0.68478,141000003.0
2006-05-05 16:04:00,0.68485,0.68491,0.68481,0.68481,140000001.0
2006-05-05 16:05:00,0.68474,0.68483,0.68474,0.68477,180400001.0
2006-05-05 16:06:00,0.6848,0.68486,0.6848,0.68486,77100000.0
2006-05-05 16:07:00,0.6848,0.6848,0.68469,0.68473,84599999.0
2006-05-05 16:08:00,0.68473,0.68476,0.68468,0.68473,121900000.0
2006-05-05 16:09:00,0.68481,0.68486,0.68481,0.68482,133199999.0
2006-05-05 16:10:00,0.68482,0.68491,0.68482,0.68487,103900001.0
2006-05-05 16:11:00,0.68482,0.68494,0.68482,0.68492,174099994.0
2006-05-05 16:12:00,0.68489,0.68494,0.68489,0.68493,92800002.0
2006-05-05 16:13:00,0.68494,0.68502,0.6849,0.68502,75700000.0
2006-05-05 16:14:00,0.68504,0.68507,0.68496,0.68499,110100000.0
2006-05-05 16:15:00,0.68504,0.68507,0.68493,0.68498,262600001.0
2006-05-05 16:16:00,0.68494,0.68494,0.68494,0.68494,15900000.0
2006-05-05 16:17:00,0.68485,0.68495,0.68485,0.68494,51100000.0
2006-05-05 16:18:00,0.68496,0.68503,0.68496,0.68497,260700005.0
2006-05-05 16:19:00,0.68499,0.68503,0.68496,0.68503,125500001.0
2006-05-05 16:20:00,0.68498,0.68499,0.68493,0.68499,126700001.0
2006-05-05 16:21:00,0.68497,0.68497,0.68486,0.68488,23900000.0
2006-05-05 16:22:00,0.68492,0.68492,0.68485,0.68485,67299999.0
2006-05-05 16:23:00,0.68492,0.68493,0.68489,0.68489,120499998.0
2006-05-05 16:24:00,0.68485,0.68487,0.68479,0.68479,277899996.0
2006-05-05 16:25:00,0.68477,0.68487,0.68477,0.68487,225699999.0
2006-05-05 16:26:00,0.68482,0.68484,0.68473,0.68476,160299998.0
2006-05-05 16:27:00,0.68477,0.68486,0.68477,0.68477,136200000.0
2006-05-05 16:28:00,0.68483,0.6849,0.68483,0.68485,105899999.0
2006-05-05 16:29:00,0.68487,0.68494,0.68487,0.68489,138699999.0
2006-05-05 16:30:00,0.68485,0.68494,0.68485,0.68494,114700002.0
2006-05-05 16:31:00,0.68487,0.68493,0.68487,0.68491,26400000.0
2006-05-05 16:32:00,0.68491,0.68497,0.6849,0.68493,232999994.0
2006-05-05 16:33:00,0.685,0.68503,0.68497,0.68497,193000001.0
2006-05-05 16:34:00,0.68495,0.68495,0.68482,0.68482,106999996.0
2006-05-05 16:35:00,0.68482,0.68482,0.68469,0.68479,122800001.0
2006-05-05 16:36:00,0.68479,0.6848,0.6847,0.6847,87200000.0
2006-05-05 16:37:00,0.68476,0.68495,0.68475,0.68495,266299998.0
2006-05-05 16:38:00,0.68501,0.68503,0.68487,0.68494,206300001.0
2006-05-05 16:39:00,0.68498,0.68504,0.68498,0.68504,69300002.0
2006-05-05 16:40:00,0.68501,0.68509,0.68498,0.68509,179900003.0
2006-05-05 16:41:00,0.68509,0.68515,0.68508,0.68514,124600000.0
2006-05-05 16:42:00,0.68517,0.68521,0.68509,0.68515,138300001.0
2006-05-05 16:43:00,0.68508,0.6851,0.68507,0.6851,98100000.0
2006-05-05 16:44:00,0.68504,0.68523,0.68504,0.6852,114099999.0
2006-05-05 16:45:00,0.68509,0.68511,0.68505,0.68505,119900003.0
2006-05-05 16:46:00,0.68505,0.68506,0.68493,0.68493,220300001.0
2006-05-05 16:47:00,0.68495,0.68495,0.68484,0.68489,318000003.0
2006-05-05 16:48:00,0.68497,0.68508,0.68497,0.68505,206800000.0
2006-05-05 16:49:00,0.68504,0.68505,0.685,0.685,196300001.0
2006-05-05 16:50:00,0.68507,0.68507,0.68492,0.68503,232800004.0
2006-05-05 16:51:00,0.68502,0.68502,0.68498,0.68501,181699999.0
2006-05-05 16:52:00,0.68501,0.68501,0.68489,0.68496,79200000.0
2006-05-05 16:53:00,0.68504,0.68511,0.68504,0.6851,116700001.0
2006-05-05 16:54:00,0.68511,0.68526,0.68511,0.68522,36600000.0
2006-05-05 16:55:00,0.68526,0.68526,0.68521,0.68521,50200000.0
2006-05-05 16:56:00,0.68513,0.6852,0.68513,0.68513,216200005.0
2006-05-05 16:57:00,0.68515,0.6852,0.6851,0.6852,173700004.0
2006-05-05 16:58:00,0.68518,0.68519,0.68512,0.68512,125599999.0
2006-05-05 16:59:00,0.68507,0.68514,0.68505,0.68507,227300004.0
2006-05-05 17:00:00,0.68511,0.68516,0.68508,0.6851,144499998.0
2006-05-05 17:01:00,0.68511,0.68511,0.68507,0.68507,125700000.0
2006-05-05 17:02:00,0.68506,0.68506,0.68495,0.68499,153399997.0
2006-05-05 17:03:00,0.68495,0.68498,0.68487,0.68495,292700003.0
2006-05-05 17:04:00,0.68499,0.68505,0.68496,0.68501,144200003.0
2006-05-05 17:05:00,0.685,0.6853,0.685,0.6853,218000004.0
2006-05-05 17:06:00,0.6853,0.68537,0.68525,0.68537,155699998.0
2006-05-05 17:07:00,0.68535,0.68535,0.68528,0.68535,222399994.0
2006-05-05 17:08:00,0.68532,0.68534,0.68531,0.68534,70399999.0
2006-05-05 17:09:00,0.68533,0.68533,0.68526,0.68528,193400000.0
2006-05-05 17:10:00,0.68534,0.6854,0.68533,0.68538,219799999.0
2006-05-05 17:11:00,0.68536,0.6854,0.68532,0.6854,178999997.0
2006-05-05 17:12:00,0.6854,0.6855,0.6854,0.68546,85699999.0
2006-05-05 17:13:00,0.68544,0.68547,0.68533,0.68547,88099998.0
2006-05-05 17:14:00,0.68545,0.68545,0.68527,0.68527,86100002.0
2006-05-05 17:15:00,0.68532,0.68538,0.68529,0.68533,219100003.0
2006-05-05 17:16:00,0.68534,0.68539,0.6853,0.68532,201100003.0
2006-05-05 17:17:00,0.6853,0.68536,0.6852,0.6852,212199998.0
2006-05-05 17:18:00,0.6852,0.68523,0.68517,0.68517,192599999.0
2006-05-05 17:19:00,0.68513,0.68514,0.68505,0.68505,102399997.0
2006-05-05 17:20:00,0.68514,0.68515,0.68505,0.68505,74100001.0
2006-05-05 17:21:00,0.68503,0.68506,0.68498,0.685,182300001.0
2006-05-05 17:22:00,0.68505,0.68511,0.68505,0.68506,92800002.0
2006-05-05 17:23:00,0.68498,0.68504,0.68491,0.68491,150600002.0
2006-05-05 17:24:00,0.68495,0.68495,0.68489,0.68493,122800003.0
2006-05-05 17:25:00,0.68492,0.685,0.68492,0.685,71199998.0
2006-05-05 17:26:00,0.68503,0.68509,0.685,0.68508,155899999.0
2006-05-05 17:27:00,0.68502,0.68515,0.68498,0.68501,194800004.0
2006-05-05 17:28:00,0.68502,0.68502,0.685,0.68501,124700000.0
2006-05-05 17:29:00,0.68498,0.68498,0.68494,0.68498,206899999.0
2006-05-05 17:30:00,0.68493,0.68497,0.68485,0.68485,158500000.0
2006-05-05 17:31:00,0.68487,0.68487,0.68486,0.68486,90099998.0
2006-05-05 17:32:00,0.6849,0.68495,0.6849,0.68495,118900003.0
2006-05-05 17:33:00,0.68496,0.68496,0.68489,0.68489,35800000.0
2006-05-05 17:34:00,0.68491,0.68495,0.68489,0.68489,200199999.0
2006-05-05 17:35:00,0.6849,0.68495,0.6849,0.68495,53200000.0
2006-05-05 17:36:00,0.68493,0.68499,0.68493,0.68493,206399996.0
2006-05-05 17:37:00,0.6849,0.68493,0.68486,0.6849,153200001.0
2006-05-05 17:38:00,0.6849,0.68495,0.68488,0.68495,141600001.0
2006-05-05 17:39:00,0.68494,0.68497,0.68494,0.68496,144499999.0
2006-05-05 17:40:00,0.68493,0.68498,0.68493,0.68495,180100000.0
2006-05-05 17:41:00,0.68496,0.68509,0.68496,0.68508,212299995.0
2006-05-05 17:42:00,0.68508,0.68517,0.68508,0.6851,235400004.0
2006-05-05 17:43:00,0.68518,0.68522,0.68516,0.68518,40300001.0
2006-05-05 17:44:00,0.68518,0.68525,0.68514,0.68517,74900001.0
2006-05-05 17:45:00,0.6851,0.68511,0.68503,0.68511,154000000.0
2006-05-05 17:46:00,0.68511,0.68511,0.68509,0.68509,93600003.0
2006-05-05 17:47:00,0.68504,0.68512,0.68504,0.6851,180900001.0
2006-05-05 17:48:00,0.68508,0.68512,0.68501,0.68506,182300000.0
2006-05-05 17:49:00,0.68506,0.68517,0.68506,0.68515,90700001.0
2006-05-05 17:50:00,0.68517,0.68517,0.68503,0.68503,138900003.0
2006-05-05 17:51:00,0.68497,0.685,0.68494,0.68494,141200004.0
2006-05-05 17:52:00,0.68495,0.68496,0.68495,0.68496,85400002.0
2006-05-05 17:53:00,0.68497,0.68504,0.68496,0.68501,167499999.0
2006-05-05 17:54:00,0.68499,0.68499,0.68494,0.68495,95500004.0
2006-05-05 17:55:00,0.6849,0.68496,0.68487,0.68493,141900000.0
2006-05-05 17:56:00,0.68497,0.68498,0.68494,0.68496,132000000.0
2006-05-05 17:57:00,0.68495,0.68507,0.68495,0.685,122499998.0
2006-05-05 17:58:00,0.68495,0.68495,0.68482,0.68482,125999999.0
2006-05-05 17:59:00,0.68487,0.68499,0.68485,0.68485,170799997.0
2006-05-05 18:00:00,0.68484,0.6849,0.68481,0.68489,134299998.0
2006-05-05 18:01:00,0.68494,0.68498,0.6849,0.68492,1208099995.0
2006-05-05 18:02:00,0.68489,0.68497,0.68488,0.6849,1473300006.0
2006-05-05 18:03:00,0.68489,0.68501,0.68487,0.68487,1691100001.0
2006-05-05 18:04:00,0.68483,0.68491,0.6848,0.68491,814000010.0
2006-05-05 18:05:00,0.68489,0.68497,0.68488,0.68489,1012599997.0
2006-05-05 18:06:00,0.68488,0.68489,0.6848,0.68487,1847499990.0
2006-05-05 18:07:00,0.6849,0.6849,0.6848,0.6849,890799996.0
2006-05-05 18:08:00,0.685,0.685,0.6848,0.6848,890799996.0
2006-05-05 18:09:00,0.68487,0.68492,0.68485,0.68488,890799996.0
2006-05-05 18:10:00,0.6849,0.68493,0.68484,0.68485,1134800007.0
2006-05-05 18:11:00,0.68483,0.68491,0.68469,0.68481,1146499998.0
2006-05-05 18:12:00,0.68475,0.68479,0.68466,0.68466,807500006.0
2006-05-05 18:13:00,0.68467,0.68471,0.68461,0.68467,1080800000.0
2006-05-05 18:14:00,0.68468,0.68473,0.68465,0.6847,1562200001.0
2006-05-05 18:15:00,0.68474,0.68479,0.68468,0.68473,2087800004.0
2006-05-05 18:16:00,0.68475,0.68477,0.6847,0.68472,1392700001.0
2006-05-05 18:17:00,0.68476,0.68485,0.68476,0.68485,785000003.0
2006-05-05 18:18:00,0.68487,0.68489,0.68482,0.68489,851500007.0
2006-05-05 18:19:00,0.68488,0.68488,0.68479,0.68483,735300000.0
2006-05-05 18:20:00,0.68491,0.68497,0.6849,0.68494,562899999.0
2006-05-05 18:21:00,0.6849,0.68495,0.68483,0.68483,1017500001.0
2006-05-05 18:22:00,0.68482,0.68482,0.68473,0.68479,1041100004.0
2006-05-05 18:23:00,0.68482,0.6849,0.6848,0.68487,1371099997.0
2006-05-05 18:24:00,0.68485,0.68492,0.6848,0.68484,792099996.0
2006-05-05 18:25:00,0.68482,0.68492,0.68482,0.68491,898800004.0
2006-05-05 18:26:00,0.68493,0.68498,0.68481,0.68493,1218399997.0
2006-05-05 18:27:00,0.68495,0.68498,0.68489,0.68492,617400004.0
2006-05-05 18:28:00,0.68493,0.68493,0.68485,0.68493,387000000.0
2006-05-05 18:29:00,0.68488,0.68488,0.68476,0.68477,898899990.0
2006-05-05 18:30:00,0.68476,0.68483,0.68475,0.68483,702200001.0
2006-05-05 18:31:00,0.6848,0.68483,0.68477,0.68482,512699992.0
2006-05-05 18:32:00,0.68485,0.68489,0.68477,0.6848,712800004.0
2006-05-05 18:33:00,0.68483,0.68488,0.68477,0.68485,851699992.0
2006-05-05 18:34:00,0.68485,0.68492,0.68485,0.68488,1215199995.0
2006-05-05 18:35:00,0.68489,0.68489,0.68483,0.68483,522499998.0
2006-05-05 18:36:00,0.6848,0.68486,0.68479,0.68481,190200000.0
2006-05-05 18:37:00,0.6848,0.68487,0.68478,0.68482,275600001.0
2006-05-05 18:38:00,0.68479,0.68485,0.68479,0.68482,316099998.0
2006-05-05 18:39:00,0.68483,0.68483,0.68473,0.68473,323499999.0
2006-05-05 18:40:00,0.68476,0.6849,0.68469,0.68472,399599997.0
2006-05-05 18:41:00,0.68473,0.68482,0.68473,0.68476,736500008.0
2006-05-05 18:42:00,0.68473,0.68479,0.6847,0.68475,536600001.0
2006-05-05 18:43:00,0.68474,0.68477,0.68471,0.68477,376800001.0
2006-05-05 18:44:00,0.68481,0.68487,0.68478,0.68483,662299996.0
2006-05-05 18:45:00,0.68481,0.68484,0.68475,0.68475,377899999.0
2006-05-05 18:46:00,0.68485,0.68489,0.68484,0.68489,187999997.0
2006-05-05 18:47:00,0.68492,0.68492,0.68484,0.68488,280500007.0
2006-05-05 18:48:00,0.68485,0.68486,0.68477,0.68485,482799994.0
2006-05-05 18:49:00,0.68481,0.68496,0.68481,0.6849,209699999.0
2006-05-05 18:50:00,0.68488,0.68491,0.68487,0.6849,78600000.0
2006-05-05 18:51:00,0.68488,0.6849,0.68483,0.68485,290900004.0
2006-05-05 18:52:00,0.68488,0.68496,0.68487,0.6849,435700001.0
2006-05-05 18:53:00,0.68488,0.6849,0.68477,0.68477,582999997.0
2006-05-05 18:54:00,0.68485,0.68492,0.68485,0.6849,392599998.0
2006-05-05 18:55:00,0.68487,0.6849,0.68483,0.68487,599399994.0
2006-05-05 18:56:00,0.68488,0.68493,0.68487,0.68488,411900002.0
2006-05-05 18:57:00,0.6849,0.68493,0.68487,0.68488,298400003.0
2006-05-05 18:58:00,0.68488,0.685,0.68488,0.685,846199997.0
2006-05-05 18:59:00,0.685,0.68507,0.68496,0.68496,775199989.0
2006-05-05 19:00:00,0.68496,0.68507,0.68496,0.68503,517999997.0
2006-05-05 19:01:00,0.68503,0.68503,0.68499,0.68503,122099997.0
2006-05-05 19:02:00,0.68505,0.68509,0.685,0.68508,516900004.0
2006-05-05 19:03:00,0.68505,0.6851,0.68497,0.68499,460500002.0
2006-05-05 19:04:00,0.685,0.68507,0.68499,0.68505,437300005.0
2006-05-05 19:05:00,0.685,0.68505,0.68494,0.68499,385600000.0
2006-05-05 19:06:00,0.68491,0.68499,0.68487,0.68487,581499999.0
2006-05-05 19:07:00,0.68495,0.68503,0.68495,0.68501,417199999.0
2006-05-05 19:08:00,0.68506,0.68506,0.68494,0.68495,898899997.0
2006-05-05 19:09:00,0.68495,0.68504,0.68493,0.68503,610600006.0
2006-05-05 19:10:00,0.68503,0.68505,0.68499,0.68501,396899999.0
2006-05-05 19:11:00,0.68495,0.68501,0.6849,0.68501,192399998.0
2006-05-05 19:12:00,0.68498,0.68498,0.68488,0.68492,258500000.0
2006-05-05 19:13:00,0.6849,0.68497,0.6849,0.68492,410599994.0
2006-05-05 19:14:00,0.68493,0.68502,0.68493,0.68498,132200000.0
2006-05-05 19:15:00,0.68498,0.68502,0.68485,0.68489,631899999.0
2006-05-05 19:16:00,0.68493,0.68507,0.68493,0.68502,199699998.0
2006-05-05 19:17:00,0.685,0.68503,0.68497,0.685,415500001.0
2006-05-05 19:18:00,0.68498,0.68502,0.68498,0.68502,320000001.0
2006-05-05 19:19:00,0.685,0.68502,0.68498,0.685,469500002.0
2006-05-05 19:20:00,0.68495,0.68495,0.68479,0.68479,277600002.0
2006-05-05 19:21:00,0.68478,0.68485,0.68478,0.6848,168900000.0
2006-05-05 19:22:00,0.68482,0.68488,0.68481,0.68482,397400001.0
2006-05-05 19:23:00,0.68478,0.68486,0.68477,0.68482,260799999.0
2006-05-05 19:24:00,0.6848,0.68481,0.68476,0.68481,260400000.0
2006-05-05 19:25:00,0.68482,0.68483,0.68475,0.68482,222000003.0
2006-05-05 19:26:00,0.68482,0.68483,0.68477,0.68477,617399999.0
2006-05-05 19:27:00,0.68477,0.6848,0.68475,0.6848,596000000.0
2006-05-05 19:28:00,0.68477,0.68483,0.68477,0.68483,280700002.0
2006-05-05 19:29:00,0.68481,0.68485,0.68478,0.68481,586000003.0
2006-05-05 19:30:00,0.68477,0.68483,0.68465,0.68465,643099998.0
2006-05-05 19:31:00,0.68464,0.68481,0.68461,0.68475,821500001.0
2006-05-05 19:32:00,0.68478,0.6848,0.6847,0.6848,442100004.0
2006-05-05 19:33:00,0.68478,0.68479,0.68473,0.68478,350300002.0
2006-05-05 19:34:00,0.68481,0.68506,0.68481,0.68498,576900001.0
2006-05-05 19:35:00,0.68497,0.68499,0.68489,0.68495,701699992.0
2006-05-05 19:36:00,0.68498,0.68501,0.68491,0.68495,466099996.0
2006-05-05 19:37:00,0.68495,0.68503,0.68493,0.68498,399300000.0
2006-05-05 19:38:00,0.685,0.68502,0.68494,0.68494,318800001.0
2006-05-05 19:39:00,0.6849,0.68497,0.6849,0.68495,950900009.0
2006-05-05 19:40:00,0.68494,0.68502,0.68494,0.68497,537299996.0
2006-05-05 19:41:00,0.68499,0.68507,0.68498,0.68498,435199993.0
2006-05-05 19:42:00,0.68498,0.68504,0.68497,0.68504,361899999.0
2006-05-05 19:43:00,0.68505,0.68505,0.685,0.685,112499997.0
2006-05-05 19:44:00,0.68497,0.68503,0.68497,0.68497,386799994.0
2006-05-05 19:45:00,0.685,0.68505,0.68497,0.68498,419900004.0
2006-05-05 19:46:00,0.685,0.68504,0.685,0.68503,94899998.0
2006-05-05 19:47:00,0.68505,0.68505,0.685,0.68503,28800000.0
2006-05-05 19:48:00,0.68502,0.68502,0.685,0.685,189899999.0
2006-05-05 19:49:00,0.68497,0.68503,0.68494,0.68503,272100000.0
2006-05-05 19:50:00,0.68505,0.68505,0.68499,0.685,320599999.0
2006-05-05 19:51:00,0.685,0.68504,0.68498,0.68504,341399996.0
2006-05-05 19:52:00,0.68505,0.68507,0.68502,0.68504,444300003.0
2006-05-05 19:53:00,0.68499,0.68499,0.68486,0.68493,172400004.0
2006-05-05 19:54:00,0.68497,0.68497,0.68493,0.68496,128700001.0
2006-05-05 19:55:00,0.68498,0.68498,0.68495,0.68495,71700000.0
2006-05-05 19:56:00,0.68497,0.68499,0.68496,0.68496,117099999.0
2006-05-05 19:57:00,0.68495,0.68495,0.6849,0.68493,697300003.0
2006-05-05 19:58:00,0.68495,0.68498,0.68492,0.68492,158700002.0
2006-05-05 19:59:00,0.68492,0.68495,0.68492,0.68492,363300003.0
2006-05-05 20:00:00,0.68498,0.68502,0.68497,0.68502,99899999.0
2006-05-05 20:01:00,0.68502,0.68504,0.68497,0.68502,326000001.0
2006-05-05 20:02:00,0.68503,0.68507,0.68502,0.68502,210299998.0
2006-05-05 20:03:00,0.68505,0.68505,0.68502,0.68505,206799999.0
2006-05-05 20:04:00,0.68504,0.68504,0.68502,0.68503,246399994.0
2006-05-05 20:05:00,0.68506,0.68508,0.68505,0.68505,187100000.0
2006-05-05 20:06:00,0.68502,0.68505,0.68502,0.68505,115500002.0
2006-05-05 20:07:00,0.68503,0.68505,0.68501,0.68505,65800000.0
2006-05-05 20:08:00,0.68505,0.68508,0.68502,0.68505,794000002.0
2006-05-05 20:09:00,0.68503,0.68505,0.685,0.68505,293099994.0
2006-05-05 20:10:00,0.68503,0.68503,0.68498,0.68503,126399999.0
2006-05-05 20:11:00,0.68503,0.68508,0.68502,0.68505,198499999.0
2006-05-05 20:12:00,0.68505,0.68508,0.68497,0.68505,1056099996.0
2006-05-05 20:13:00,0.68503,0.68505,0.68498,0.68503,382599992.0
2006-05-05 20:14:00,0.68502,0.68502,0.68485,0.68491,290799999.0
2006-05-05 20:15:00,0.68495,0.68495,0.6849,0.68492,781400012.0
2006-05-05 20:16:00,0.68493,0.68493,0.6849,0.68493,402099998.0
2006-05-05 20:17:00,0.68495,0.68498,0.68492,0.68494,96400000.0
2006-05-05 20:18:00,0.68499,0.68499,0.68493,0.68496,314699998.0
2006-05-05 20:19:00,0.68498,0.685,0.68495,0.68495,554999999.0
2006-05-05 20:20:00,0.68498,0.685,0.68495,0.68498,341000004.0
2006-05-05 20:21:00,0.68497,0.685,0.68497,0.685,41800000.0
2006-05-05 20:22:00,0.68498,0.68501,0.68493,0.68496,151100001.0
2006-05-05 20:23:00,0.68495,0.68501,0.68495,0.68496,555199997.0
2006-05-05 20:24:00,0.6849,0.68495,0.6849,0.6849,299499996.0
2006-05-05 20:25:00,0.68494,0.685,0.68493,0.68495,489100000.0
2006-05-05 20:26:00,0.68498,0.68502,0.68495,0.685,1022200004.0
2006-05-05 20:27:00,0.68499,0.68505,0.68499,0.68502,491300003.0
2006-05-05 20:28:00,0.68505,0.68508,0.68501,0.68505,533800001.0
2006-05-05 20:29:00,0.68507,0.68507,0.68497,0.68502,520000004.0
2006-05-05 20:30:00,0.68503,0.68509,0.68497,0.685,1585999996.0
2006-05-05 20:31:00,0.685,0.68502,0.68493,0.68495,662700001.0
2006-05-05 20:32:00,0.68498,0.68502,0.68495,0.685,1465900002.0
2006-05-05 20:33:00,0.685,0.68502,0.685,0.685,209999998.0
2006-05-05 20:34:00,0.68498,0.685,0.68497,0.68497,465299998.0
2006-05-05 20:35:00,0.685,0.685,0.68492,0.68496,292699998.0
2006-05-05 20:36:00,0.68497,0.68498,0.68494,0.68497,247200005.0
2006-05-05 20:37:00,0.68497,0.68501,0.68493,0.68498,680800006.0
2006-05-05 20:38:00,0.68494,0.68503,0.68491,0.68491,514899998.0
2006-05-05 20:39:00,0.6849,0.68495,0.6849,0.6849,388300001.0
2006-05-05 20:40:00,0.6849,0.68495,0.6849,0.68493,420900001.0
2006-05-05 20:41:00,0.68493,0.68495,0.68488,0.6849,398800001.0
2006-05-05 20:42:00,0.68493,0.68495,0.68493,0.68495,120599998.0
2006-05-05 20:43:00,0.68495,0.68498,0.6849,0.6849,565199988.0
2006-05-05 20:44:00,0.68496,0.68499,0.68492,0.68493,859200000.0
2006-05-05 20:45:00,0.68493,0.685,0.68493,0.68496,313299993.0
2006-05-05 20:46:00,0.68497,0.68497,0.6849,0.68493,140899999.0
2006-05-05 20:47:00,0.68493,0.68498,0.6849,0.68492,453999995.0
2006-05-05 20:48:00,0.6849,0.68498,0.68488,0.6849,905399998.0
2006-05-05 20:49:00,0.68492,0.68495,0.6849,0.68495,256899997.0
2006-05-05 20:50:00,0.68495,0.68495,0.68488,0.68493,1514100006.0
2006-05-05 20:51:00,0.6849,0.68495,0.6849,0.68492,374499996.0
2006-05-05 20:52:00,0.68495,0.68498,0.6849,0.68493,676399995.0
2006-05-05 20:53:00,0.68495,0.68498,0.6849,0.68492,939000002.0
2006-05-05 20:54:00,0.68495,0.68495,0.68487,0.68495,787700003.0
2006-05-05 20:55:00,0.68495,0.68495,0.6849,0.68493,379600002.0
2006-05-05 20:56:00,0.68493,0.68495,0.68485,0.6849,1071900006.0
2006-05-05 20:57:00,0.68487,0.68493,0.68487,0.6849,1025599990.0
2006-05-05 20:58:00,0.6849,0.68498,0.6849,0.68495,710500004.0
2006-05-05 20:59:00,0.68495,0.68498,0.6849,0.6849,1655800003.0
2006-05-05 21:00:00,0.68493,0.68498,0.6849,0.68495,1589000016.0
2006-05-05 21:01:00,0.68495,0.68498,0.6849,0.68495,1125000000.0
2006-05-05 21:02:00,0.68495,0.68495,0.6849,0.68492,486500001.0
2006-05-05 21:03:00,0.68492,0.68498,0.6849,0.68492,620000007.0
2006-05-05 21:04:00,0.68492,0.68493,0.6849,0.68492,517200001.0
2006-05-05 21:05:00,0.6849,0.68493,0.68484,0.68486,618700012.0
2006-05-05 21:06:00,0.6848,0.68482,0.68476,0.6848,585400001.0
2006-05-05 21:07:00,0.68481,0.68482,0.68475,0.68475,175600001.0
2006-05-05 21:08:00,0.68478,0.68482,0.68476,0.68482,132400002.0
2006-05-05 21:09:00,0.68485,0.68485,0.68479,0.68481,490800003.0
2006-05-05 21:10:00,0.68481,0.68485,0.6848,0.68485,261199999.0
2006-05-05 21:11:00,0.68485,0.68485,0.68481,0.68481,187600000.0
2006-05-05 21:12:00,0.68477,0.6848,0.68477,0.6848,39400000.0
2006-05-05 21:13:00,0.6848,0.68483,0.68477,0.68477,341300003.0
2006-05-05 21:14:00,0.6848,0.68483,0.68475,0.68478,524100001.0
2006-05-05 21:15:00,0.68478,0.6848,0.6847,0.68478,295600000.0
2006-05-05 21:16:00,0.68477,0.6848,0.68472,0.6848,330800003.0
2006-05-05 21:17:00,0.68479,0.68482,0.68476,0.68482,236500003.0
2006-05-05 21:18:00,0.68481,0.68485,0.68479,0.6848,161200001.0
2006-05-05 21:19:00,0.68478,0.6848,0.68475,0.68475,609800005.0
2006-05-05 21:20:00,0.6848,0.6848,0.68475,0.68477,1163599996.0
2006-05-05 21:21:00,0.6848,0.6848,0.6847,0.6847,351699998.0
2006-05-05 21:22:00,0.68472,0.6848,0.68471,0.6848,651100009.0
2006-05-05 21:23:00,0.68478,0.68479,0.68473,0.68476,118699999.0
2006-05-05 21:24:00,0.6848,0.6848,0.68471,0.68474,169100000.0
2006-05-05 21:25:00,0.68474,0.68479,0.68469,0.68469,242900004.0
2006-05-05 21:26:00,0.68473,0.68478,0.68473,0.68475,33500000.0
2006-05-05 21:27:00,0.6848,0.6848,0.68474,0.68475,121500001.0
2006-05-05 21:28:00,0.68475,0.68477,0.6847,0.68473,298699997.0
2006-05-05 21:29:00,0.68472,0.68475,0.6847,0.68475,56400000.0
2006-05-05 21:30:00,0.68475,0.68479,0.68475,0.68478,88700002.0
2006-05-05 21:31:00,0.68478,0.6848,0.68475,0.68478,199400000.0
2006-05-05 21:32:00,0.68478,0.68483,0.68477,0.6848,640299997.0
2006-05-05 21:33:00,0.6848,0.68483,0.68477,0.68477,485500001.0
2006-05-05 21:34:00,0.68478,0.68483,0.68478,0.68482,720099992.0
2006-05-05 21:35:00,0.68485,0.68485,0.6848,0.68483,319899999.0
2006-05-05 21:36:00,0.68483,0.68485,0.6848,0.6848,155499999.0
2006-05-05 21:37:00,0.68485,0.68485,0.68483,0.68485,269099997.0
2006-05-05 21:38:00,0.68483,0.68485,0.6848,0.68485,250100003.0
2006-05-05 21:39:00,0.6848,0.68487,0.6848,0.68487,144099999.0
2006-05-05 21:40:00,0.68482,0.68487,0.68482,0.68482,254199996.0
2006-05-05 21:41:00,0.68483,0.68486,0.68482,0.68485,147800000.0
2006-05-05 21:42:00,0.6848,0.6848,0.68477,0.6848,186400001.0
2006-05-05 21:43:00,0.68477,0.68483,0.68475,0.68478,484000001.0
2006-05-05 21:44:00,0.68478,0.6848,0.68477,0.6848,469499995.0
2006-05-05 21:45:00,0.68478,0.6848,0.68477,0.6848,41600000.0
2006-05-05 21:46:00,0.68479,0.6848,0.68476,0.6848,557899999.0
2006-05-05 21:47:00,0.6848,0.6848,0.68477,0.6848,262300000.0
2006-05-05 21:48:00,0.68481,0.68485,0.68478,0.68483,93000001.0
2006-05-05 21:49:00,0.68483,0.68485,0.68482,0.68482,252600003.0
2006-05-05 21:50:00,0.68479,0.68488,0.68479,0.68488,125400002.0
2006-05-05 21:51:00,0.6849,0.6849,0.68483,0.68483,208000003.0
2006-05-05 21:52:00,0.68482,0.68493,0.68482,0.68485,99399998.0
2006-05-05 21:53:00,0.68489,0.68489,0.68483,0.68483,90500000.0
2006-05-05 21:54:00,0.68484,0.68491,0.68482,0.68484,338800001.0
2006-05-05 21:55:00,0.68483,0.68485,0.6848,0.6848,87300001.0
2006-05-05 21:56:00,0.68483,0.68483,0.68478,0.68479,327300001.0
2006-05-05 21:57:00,0.68483,0.68483,0.68477,0.68481,239300003.0
2006-05-05 21:58:00,0.68483,0.68483,0.6848,0.68481,79900000.0
2006-05-05 21:59:00,0.6848,0.68483,0.68475,0.68482,485200004.0
2006-05-05 22:00:00,0.6848,0.6848,0.68475,0.68478,220999999.0
2006-05-05 22:01:00,0.6848,0.68483,0.68475,0.6848,367299999.0
2006-05-05 22:02:00,0.6848,0.68483,0.68475,0.68475,384200005.0
2006-05-05 22:03:00,0.68474,0.68476,0.68469,0.6847,501599994.0
2006-05-05 22:04:00,0.68468,0.68468,0.68459,0.68467,376500002.0
2006-05-05 22:05:00,0.68465,0.68473,0.68465,0.68467,124700001.0
2006-05-05 22:06:00,0.6847,0.6847,0.68467,0.68467,160399999.0
2006-05-05 22:07:00,0.68464,0.6847,0.68464,0.6847,96799998.0
2006-05-05 22:08:00,0.68467,0.6847,0.68465,0.68465,258099999.0
2006-05-05 22:09:00,0.68468,0.68471,0.68468,0.6847,100999999.0
2006-05-05 22:10:00,0.68467,0.68473,0.68465,0.68468,135499999.0
2006-05-05 22:11:00,0.68468,0.68468,0.68462,0.68462,51000002.0
2006-05-05 22:12:00,0.68463,0.68469,0.68461,0.68463,306900005.0
2006-05-05 22:13:00,0.68462,0.68467,0.68462,0.68467,162500005.0
2006-05-05 22:14:00,0.68466,0.68466,0.68465,0.68466,75100002.0
2006-05-05 22:15:00,0.68465,0.68469,0.68458,0.68465,595799997.0
2006-05-05 22:16:00,0.68465,0.68466,0.68458,0.68465,519299998.0
2006-05-05 22:17:00,0.68468,0.68468,0.68464,0.68468,77500001.0
2006-05-05 22:18:00,0.68468,0.68473,0.68468,0.68473,66100001.0
2006-05-05 22:19:00,0.68475,0.68475,0.6847,0.68472,100699997.0
2006-05-05 22:20:00,0.68473,0.68473,0.6847,0.68473,179899997.0
2006-05-05 22:21:00,0.68473,0.68475,0.6847,0.6847,460299998.0
2006-05-05 22:22:00,0.68472,0.68475,0.6847,0.6847,540099993.0
2006-05-05 22:23:00,0.68467,0.68481,0.68467,0.68467,625299995.0
2006-05-05 22:24:00,0.6847,0.68474,0.68466,0.68471,339199996.0
2006-05-05 22:25:00,0.68469,0.68474,0.68466,0.68474,332400007.0
2006-05-05 22:26:00,0.68471,0.68472,0.68467,0.68472,354299989.0
2006-05-05 22:27:00,0.6847,0.6847,0.68466,0.68467,138200001.0
2006-05-05 22:28:00,0.68466,0.68467,0.68461,0.68465,190499999.0
2006-05-05 22:29:00,0.68471,0.68475,0.68466,0.68466,239400004.0
2006-05-05 22:30:00,0.68469,0.68473,0.68468,0.68468,58100000.0
2006-05-05 22:31:00,0.68468,0.68468,0.68465,0.68465,118700002.0
2006-05-05 22:32:00,0.68468,0.68468,0.68465,0.68465,206399998.0
2006-05-05 22:33:00,0.68465,0.68468,0.68463,0.68468,276800001.0
2006-05-05 22:34:00,0.68468,0.68468,0.68465,0.68465,341800003.0
2006-05-05 22:35:00,0.68465,0.68465,0.68459,0.68464,284799996.0
2006-05-05 22:36:00,0.68465,0.68465,0.68459,0.68463,75900002.0
2006-05-05 22:37:00,0.68466,0.68473,0.68465,0.68465,202700001.0
2006-05-05 22:38:00,0.68468,0.68468,0.68467,0.68467,12500000.0
2006-05-05 22:39:00,0.68467,0.68468,0.68465,0.68467,365400004.0
2006-05-05 22:40:00,0.68465,0.68467,0.68463,0.68465,439900000.0
2006-05-05 22:41:00,0.68465,0.6847,0.68465,0.6847,313500003.0
2006-05-05 22:42:00,0.68459,0.68464,0.68456,0.68456,275200000.0
2006-05-05 22:43:00,0.68457,0.68457,0.68457,0.68457,40099999.0
2006-05-05 22:44:00,0.6846,0.6846,0.68457,0.6846,131800002.0
2006-05-05 22:45:00,0.68461,0.68461,0.68453,0.68459,130999999.0
2006-05-05 22:46:00,0.68459,0.68459,0.68455,0.68455,51100000.0
2006-05-05 22:47:00,0.68456,0.68456,0.68445,0.68445,123000001.0
2006-05-05 22:48:00,0.68445,0.68453,0.68443,0.68443,285999999.0
2006-05-05 22:49:00,0.68453,0.68453,0.68445,0.68445,181500000.0
2006-05-05 22:50:00,0.6845,0.68451,0.68443,0.68443,42700000.0
2006-05-05 22:51:00,0.68441,0.68441,0.68435,0.68435,76400002.0
2006-05-05 22:52:00,0.68433,0.68433,0.6843,0.6843,93399998.0
2006-05-05 22:53:00,0.6843,0.68438,0.6843,0.68433,82699999.0
2006-05-05 22:54:00,0.68433,0.68438,0.68433,0.68433,134300000.0
2006-05-05 22:55:00,0.68433,0.68435,0.68433,0.68435,61400002.0
2006-05-05 22:56:00,0.68436,0.68438,0.68432,0.68438,158100000.0
2006-05-05 22:57:00,0.68434,0.68436,0.6843,0.68433,226400002.0
2006-05-05 22:58:00,0.68433,0.68436,0.68427,0.6843,366000003.0
2006-05-05 22:59:00,0.68429,0.68442,0.68423,0.68423,274300006.0
2006-05-07 23:00:00,0.68415,0.68462,0.68415,0.68454,127900001.0
2006-05-07 23:01:00,0.68457,0.68466,0.68446,0.68457,164499998.0
2006-05-07 23:02:00,0.68453,0.68468,0.68445,0.68463,158399997.0
2006-05-07 23:03:00,0.6847,0.68471,0.68431,0.68434,82099998.0
2006-05-07 23:04:00,0.68462,0.68469,0.68442,0.68455,207900000.0
2006-05-07 23:05:00,0.68437,0.68469,0.68437,0.68467,171599995.0
2006-05-07 23:06:00,0.68465,0.68465,0.68408,0.68421,209499995.0
2006-05-07 23:07:00,0.6841,0.68451,0.6841,0.68428,187399999.0
2006-05-07 23:08:00,0.6845,0.6845,0.68419,0.68433,189099999.0
2006-05-07 23:09:00,0.6844,0.68445,0.68423,0.68441,204199999.0
2006-05-07 23:10:00,0.68433,0.6844,0.68418,0.68418,153199998.0
2006-05-07 23:11:00,0.68425,0.68427,0.68406,0.6842,261199998.0
2006-05-07 23:12:00,0.68413,0.68438,0.6841,0.68438,262899997.0
2006-05-07 23:13:00,0.68438,0.68438,0.68409,0.68415,89999998.0
2006-05-07 23:14:00,0.68415,0.68419,0.68376,0.68382,233200001.0
2006-05-07 23:15:00,0.68383,0.68414,0.68372,0.68399,191200001.0
2006-05-07 23:16:00,0.68395,0.68418,0.6838,0.68414,199000004.0
2006-05-07 23:17:00,0.684,0.6841,0.68377,0.6841,243299997.0
2006-05-07 23:18:00,0.68391,0.68396,0.68375,0.68377,205700000.0
2006-05-07 23:19:00,0.68359,0.68399,0.68359,0.68384,184400002.0
2006-05-07 23:20:00,0.6839,0.684,0.68368,0.68379,123100000.0
2006-05-07 23:21:00,0.684,0.68405,0.68369,0.68389,173500000.0
2006-05-07 23:22:00,0.68397,0.68411,0.68393,0.68394,83099999.0
2006-05-07 23:23:00,0.68388,0.68403,0.68376,0.68376,258300004.0
2006-05-07 23:24:00,0.6839,0.68392,0.68365,0.68378,71200000.0
2006-05-07 23:25:00,0.68382,0.68395,0.68368,0.68368,114299998.0
2006-05-07 23:26:00,0.68357,0.68399,0.68354,0.68398,112199998.0
2006-05-07 23:27:00,0.68367,0.68384,0.6835,0.68368,157599998.0
2006-05-07 23:28:00,0.68381,0.6841,0.6837,0.68408,143700001.0
2006-05-07 23:29:00,0.68397,0.68397,0.68364,0.68375,64499999.0
2006-05-07 23:30:00,0.68393,0.68402,0.68359,0.68359,126300003.0
2006-05-07 23:31:00,0.68375,0.68384,0.68362,0.68381,156599998.0
2006-05-07 23:32:00,0.684,0.68412,0.68361,0.68372,151100002.0
2006-05-07 23:33:00,0.68373,0.68405,0.68367,0.68384,295799997.0
2006-05-07 23:34:00,0.68395,0.68401,0.68365,0.68374,111700003.0
2006-05-07 23:35:00,0.68429,0.68429,0.6832,0.6832,243900002.0
2006-05-07 23:36:00,0.68309,0.68311,0.68309,0.68309,57000002.0
2006-05-07 23:37:00,0.68317,0.68338,0.68317,0.68335,145300000.0
2006-05-07 23:38:00,0.68333,0.68348,0.68333,0.68343,138800000.0
2006-05-07 23:39:00,0.68347,0.68347,0.68333,0.68333,157900000.0
2006-05-07 23:40:00,0.68337,0.68341,0.68337,0.68341,38499998.0
2006-05-07 23:41:00,0.68346,0.68347,0.68343,0.68345,80700000.0
2006-05-07 23:42:00,0.68343,0.68344,0.68343,0.68344,1400000.0
2006-05-07 23:43:00,0.68348,0.68352,0.6834,0.6835,168599999.0
2006-05-07 23:44:00,0.68348,0.68348,0.68345,0.68347,78299997.0
2006-05-07 23:45:00,0.68347,0.6835,0.68347,0.6835,67000002.0
2006-05-07 23:46:00,0.68352,0.6836,0.6835,0.68356,75700001.0
2006-05-07 23:47:00,0.68355,0.68355,0.68353,0.68353,56000001.0
2006-05-07 23:48:00,0.68355,0.68358,0.68352,0.68352,56000001.0
2006-05-07 23:49:00,0.6835,0.68353,0.6835,0.68353,6500000.0
2006-05-07 23:50:00,0.68352,0.68361,0.68352,0.6836,117500001.0
2006-05-07 23:51:00,0.68359,0.68362,0.68356,0.68362,190300002.0
2006-05-07 23:52:00,0.68358,0.68364,0.68351,0.68351,94200002.0
2006-05-07 23:53:00,0.68347,0.68354,0.68347,0.68347,118100000.0
2006-05-07 23:54:00,0.68352,0.68352,0.68345,0.68345,112800002.0
2006-05-07 23:55:00,0.6835,0.6835,0.68345,0.6835,132899997.0
2006-05-07 23:56:00,0.68345,0.68353,0.68345,0.68347,93800001.0
2006-05-07 23:57:00,0.68352,0.68363,0.68352,0.68354,151700001.0
2006-05-07 23:58:00,0.68364,0.68364,0.68341,0.68341,26900001.0
2006-05-07 23:59:00,0.68378,0.68383,0.68378,0.68381,101600002.0
2006-05-08 00:00:00,0.68377,0.68381,0.68371,0.68371,104599998.0
2006-05-08 00:01:00,0.68374,0.68378,0.68373,0.68378,129700000.0
2006-05-08 00:02:00,0.68378,0.68379,0.68373,0.68373,124500001.0
2006-05-08 00:03:00,0.68375,0.68375,0.68375,0.68375,36099999.0
2006-05-08 00:04:00,0.68375,0.68375,0.68375,0.68375,10000000.0
2006-05-08 00:05:00,0.68372,0.68375,0.68372,0.68375,154699997.0
2006-05-08 00:06:00,0.68373,0.68377,0.6837,0.68375,163799999.0
2006-05-08 00:07:00,0.68372,0.68375,0.68367,0.6837,154000003.0
2006-05-08 00:08:00,0.68373,0.68378,0.68368,0.68368,195700002.0
2006-05-08 00:09:00,0.6837,0.6837,0.68367,0.68367,142099999.0
2006-05-08 00:10:00,0.68373,0.68374,0.6837,0.6837,80700000.0
2006-05-08 00:11:00,0.68371,0.68375,0.68366,0.68375,123299998.0
2006-05-08 00:12:00,0.68374,0.68376,0.68352,0.6837,310100006.0
2006-05-08 00:13:00,0.68374,0.68383,0.68374,0.68383,111799999.0
2006-05-08 00:14:00,0.68381,0.68381,0.68375,0.68375,35200000.0
2006-05-08 00:15:00,0.68376,0.68385,0.68376,0.68376,112000000.0
2006-05-08 00:16:00,0.68372,0.68375,0.6837,0.68375,113999999.0
2006-05-08 00:17:00,0.68378,0.68378,0.68373,0.68373,46000001.0
2006-05-08 00:18:00,0.68375,0.68381,0.68374,0.68376,116999999.0
2006-05-08 00:19:00,0.68375,0.68375,0.6837,0.6837,43300002.0
2006-05-08 00:20:00,0.68374,0.68383,0.68374,0.68383,102999998.0
2006-05-08 00:21:00,0.68385,0.68385,0.68382,0.68382,45499998.0
2006-05-08 00:22:00,0.6838,0.68386,0.68377,0.68386,130200004.0
2006-05-08 00:23:00,0.68387,0.6839,0.68379,0.68379,228699996.0
2006-05-08 00:24:00,0.68383,0.68383,0.68374,0.6838,151600003.0
2006-05-08 00:25:00,0.68388,0.68397,0.68388,0.68397,179500001.0
2006-05-08 00:26:00,0.68399,0.68399,0.68391,0.68392,147600001.0
2006-05-08 00:27:00,0.68391,0.68395,0.68385,0.6839,108899999.0
2006-05-08 00:28:00,0.6839,0.68395,0.6839,0.68393,98100001.0
2006-05-08 00:29:00,0.684,0.68407,0.68395,0.68395,86600000.0
2006-05-08 00:30:00,0.684,0.684,0.68395,0.68398,49699999.0
2006-05-08 00:31:00,0.684,0.68403,0.684,0.68403,14500000.0
2006-05-08 00:32:00,0.68405,0.68407,0.68403,0.68407,117700001.0
2006-05-08 00:33:00,0.68399,0.68404,0.68398,0.68402,127099999.0
2006-05-08 00:34:00,0.68395,0.68403,0.68395,0.68403,148600002.0
2006-05-08 00:35:00,0.684,0.68407,0.684,0.68407,178999996.0
2006-05-08 00:36:00,0.68399,0.68399,0.68396,0.68396,14000000.0
2006-05-08 00:37:00,0.68393,0.68399,0.68391,0.68398,114600000.0
2006-05-08 00:38:00,0.68406,0.68408,0.68406,0.68408,63999998.0
2006-05-08 00:39:00,0.6841,0.68415,0.6841,0.68415,32700000.0
2006-05-08 00:40:00,0.68413,0.68413,0.68402,0.68402,151900005.0
2006-05-08 00:41:00,0.68407,0.68413,0.68402,0.68402,183600003.0
2006-05-08 00:42:00,0.68402,0.68402,0.68402,0.68402,31100000.0
2006-05-08 00:43:00,0.68402,0.68408,0.68402,0.68408,40600001.0
2006-05-08 00:44:00,0.68415,0.68418,0.68409,0.68413,136799998.0
2006-05-08 00:45:00,0.68413,0.68413,0.68413,0.68413,41500000.0
2006-05-08 00:46:00,0.68412,0.68412,0.68398,0.68403,210899999.0
2006-05-08 00:47:00,0.68403,0.68412,0.68403,0.68412,56000000.0
2006-05-08 00:48:00,0.68412,0.68412,0.6841,0.68412,90100002.0
2006-05-08 00:49:00,0.68409,0.68409,0.6839,0.68395,194599999.0
2006-05-08 00:50:00,0.68397,0.68397,0.6839,0.68395,178899998.0
2006-05-08 00:51:00,0.68396,0.684,0.68385,0.684,127699996.0
2006-05-08 00:52:00,0.68397,0.684,0.68394,0.684,83100002.0
2006-05-08 00:53:00,0.68398,0.68398,0.68393,0.68396,87099999.0
2006-05-08 00:54:00,0.68399,0.68399,0.68396,0.68396,92100003.0
2006-05-08 00:55:00,0.68398,0.68398,0.68393,0.68393,188499998.0
2006-05-08 00:56:00,0.6839,0.68398,0.68389,0.68395,123000001.0
2006-05-08 00:57:00,0.68396,0.68399,0.68393,0.68394,165000005.0
2006-05-08 00:58:00,0.68392,0.68395,0.68392,0.68395,56700001.0
2006-05-08 00:59:00,0.68392,0.68395,0.68392,0.68395,31400000.0
2006-05-08 01:00:00,0.68394,0.68394,0.68385,0.68391,135100001.0
2006-05-08 01:01:00,0.68386,0.68389,0.68386,0.68389,31099999.0
2006-05-08 01:02:00,0.68387,0.68393,0.68385,0.68387,216999994.0
2006-05-08 01:03:00,0.68385,0.68387,0.68378,0.68379,249600003.0
2006-05-08 01:04:00,0.68383,0.68393,0.68383,0.68393,155900005.0
2006-05-08 01:05:00,0.6839,0.68393,0.68384,0.68393,71799999.0
2006-05-08 01:06:00,0.68393,0.68393,0.68385,0.6839,120300000.0
2006-05-08 01:07:00,0.68388,0.68393,0.68378,0.68378,112599999.0
2006-05-08 01:08:00,0.6838,0.68388,0.6838,0.68386,115600000.0
2006-05-08 01:09:00,0.6839,0.6839,0.68382,0.68383,188599999.0
2006-05-08 01:10:00,0.6839,0.6839,0.68382,0.68388,196199999.0
2006-05-08 01:11:00,0.68387,0.68389,0.68382,0.68387,123499997.0
2006-05-08 01:12:00,0.68386,0.68388,0.68383,0.68388,179299996.0
2006-05-08 01:13:00,0.68387,0.68393,0.68383,0.68393,139600002.0
2006-05-08 01:14:00,0.68393,0.68395,0.6839,0.68393,86200001.0
2006-05-08 01:15:00,0.68394,0.68405,0.68394,0.68403,39999999.0
2006-05-08 01:16:00,0.68404,0.68413,0.68402,0.68413,70100000.0
2006-05-08 01:17:00,0.68417,0.68421,0.6841,0.68415,165099999.0
2006-05-08 01:18:00,0.68412,0.68422,0.68412,0.68422,134399998.0
2006-05-08 01:19:00,0.68423,0.68423,0.68411,0.68412,219800002.0
2006-05-08 01:20:00,0.68409,0.68413,0.68405,0.6841,199900003.0
2006-05-08 01:21:00,0.68405,0.68418,0.68405,0.68418,134499998.0
2006-05-08 01:22:00,0.68421,0.68421,0.68414,0.68419,124100000.0
2006-05-08 01:23:00,0.68422,0.68422,0.6842,0.6842,52600001.0
2006-05-08 01:24:00,0.68424,0.68433,0.68424,0.68432,101699999.0
2006-05-08 01:25:00,0.68432,0.68432,0.68415,0.68417,129000001.0
2006-05-08 01:26:00,0.68417,0.68417,0.68406,0.68412,100399999.0
2006-05-08 01:27:00,0.68421,0.68424,0.68412,0.68415,216899998.0
2006-05-08 01:28:00,0.68422,0.68422,0.68415,0.68417,113899999.0
2006-05-08 01:29:00,0.68419,0.68421,0.68414,0.68421,70999999.0
2006-05-08 01:30:00,0.68422,0.68426,0.68422,0.68426,43700000.0
2006-05-08 01:31:00,0.68432,0.68444,0.68432,0.68444,100399997.0
2006-05-08 01:32:00,0.68444,0.68448,0.6844,0.68448,203600004.0
2006-05-08 01:33:00,0.68445,0.68445,0.68435,0.68438,198200002.0
2006-05-08 01:34:00,0.68438,0.68438,0.68428,0.68428,67200000.0
2006-05-08 01:35:00,0.68429,0.68432,0.68407,0.68407,177899996.0
2006-05-08 01:36:00,0.68407,0.68416,0.68403,0.68411,234899995.0
2006-05-08 01:37:00,0.68415,0.68417,0.68404,0.68404,214699997.0
2006-05-08 01:38:00,0.68395,0.68404,0.68395,0.68402,121799999.0
2006-05-08 01:39:00,0.68408,0.68417,0.68408,0.68417,89200001.0
2006-05-08 01:40:00,0.68413,0.68416,0.68408,0.68408,176199999.0
2006-05-08 01:41:00,0.68409,0.68424,0.68409,0.68418,166199999.0
2006-05-08 01:42:00,0.6842,0.68424,0.6842,0.6842,171400003.0
2006-05-08 01:43:00,0.68418,0.68418,0.68415,0.68415,32600000.0
2006-05-08 01:44:00,0.68414,0.68414,0.68406,0.68411,162700001.0
2006-05-08 01:45:00,0.68414,0.68414,0.68403,0.68403,101200004.0
2006-05-08 01:46:00,0.68403,0.68409,0.68402,0.68402,141200001.0
2006-05-08 01:47:00,0.68407,0.6841,0.68407,0.6841,39000000.0
2006-05-08 01:48:00,0.6841,0.68413,0.68406,0.6841,230199997.0
2006-05-08 01:49:00,0.68409,0.68414,0.68405,0.68405,212300000.0
2006-05-08 01:50:00,0.68407,0.68412,0.68407,0.68409,75900001.0
2006-05-08 01:51:00,0.68415,0.68415,0.68409,0.68413,54700000.0
2006-05-08 01:52:00,0.68413,0.68421,0.68413,0.68417,73300001.0
2006-05-08 01:53:00,0.68413,0.68419,0.68413,0.68415,232000000.0
2006-05-08 01:54:00,0.68412,0.68414,0.684,0.68408,209800005.0
2006-05-08 01:55:00,0.68407,0.68407,0.68403,0.68407,68000000.0
2006-05-08 01:56:00,0.68405,0.68405,0.68399,0.68403,165900002.0
2006-05-08 01:57:00,0.68402,0.68404,0.684,0.68402,90999998.0
2006-05-08 01:58:00,0.68405,0.68407,0.68402,0.68402,86100000.0
2006-05-08 01:59:00,0.68402,0.68406,0.68399,0.68399,28000000.0
2006-05-08 02:00:00,0.68398,0.68407,0.68397,0.68397,142699999.0
2006-05-08 02:01:00,0.68407,0.68413,0.68404,0.68413,139500002.0
2006-05-08 02:02:00,0.68411,0.68413,0.68406,0.68413,56500000.0
2006-05-08 02:03:00,0.6841,0.68412,0.6841,0.68412,93400002.0
2006-05-08 02:04:00,0.68415,0.68415,0.68407,0.68415,64900001.0
2006-05-08 02:05:00,0.68415,0.68415,0.68407,0.68415,216000002.0
2006-05-08 02:06:00,0.68412,0.68417,0.6841,0.6841,250599998.0
2006-05-08 02:07:00,0.68415,0.68417,0.6841,0.68412,293299992.0
2006-05-08 02:08:00,0.68413,0.68415,0.6841,0.6841,176400000.0
2006-05-08 02:09:00,0.68413,0.68413,0.68395,0.68395,66499999.0
2006-05-08 02:10:00,0.68391,0.68391,0.68384,0.68384,103900000.0
2006-05-08 02:11:00,0.68389,0.68406,0.68389,0.68405,72699999.0
2006-05-08 02:12:00,0.68393,0.684,0.68391,0.68397,185900003.0
2006-05-08 02:13:00,0.68395,0.68409,0.68395,0.68409,91199998.0
2006-05-08 02:14:00,0.68402,0.68407,0.684,0.68407,130300003.0
2006-05-08 02:15:00,0.68407,0.68413,0.68405,0.6841,65400001.0
2006-05-08 02:16:00,0.6841,0.68418,0.68407,0.68407,203999998.0
2006-05-08 02:17:00,0.68409,0.68415,0.68409,0.68415,203500004.0
2006-05-08 02:18:00,0.68415,0.68415,0.68409,0.68414,209799995.0
2006-05-08 02:19:00,0.68413,0.68413,0.68407,0.68407,167699999.0
2006-05-08 02:20:00,0.68402,0.68407,0.68402,0.68405,87400000.0
2006-05-08 02:21:00,0.68398,0.68399,0.68398,0.68399,56100001.0
2006-05-08 02:22:00,0.68399,0.68406,0.68399,0.68404,120500003.0
2006-05-08 02:23:00,0.68399,0.68399,0.68393,0.68393,162300004.0
2006-05-08 02:24:00,0.68396,0.68405,0.68395,0.684,45500000.0
2006-05-08 02:25:00,0.68405,0.68406,0.68394,0.684,163800001.0
2006-05-08 02:26:00,0.68402,0.68406,0.68402,0.68406,100500001.0
2006-05-08 02:27:00,0.68407,0.68416,0.68407,0.68407,167399998.0
2006-05-08 02:28:00,0.68408,0.6841,0.68405,0.68405,196300001.0
2006-05-08 02:29:00,0.68407,0.6841,0.68405,0.6841,88699999.0
2006-05-08 02:30:00,0.68407,0.68413,0.68407,0.68407,71899998.0
2006-05-08 02:31:00,0.68404,0.68415,0.68404,0.6841,76500002.0
2006-05-08 02:32:00,0.68412,0.68418,0.68411,0.68418,61699998.0
2006-05-08 02:33:00,0.68415,0.68421,0.68415,0.68419,200500000.0
2006-05-08 02:34:00,0.68416,0.68428,0.68416,0.68422,140000000.0
2006-05-08 02:35:00,0.68416,0.68422,0.68416,0.68418,154700000.0
2006-05-08 02:36:00,0.68413,0.68419,0.68409,0.6841,165999998.0
2006-05-08 02:37:00,0.68408,0.6841,0.68407,0.6841,159700000.0
2006-05-08 02:38:00,0.6841,0.6841,0.68405,0.68408,103800002.0
2006-05-08 02:39:00,0.68408,0.68408,0.68405,0.68405,128400002.0
2006-05-08 02:40:00,0.6841,0.6841,0.68405,0.6841,171699999.0
2006-05-08 02:41:00,0.68403,0.68404,0.68388,0.68388,199900001.0
2006-05-08 02:42:00,0.6838,0.68385,0.6838,0.68385,41499999.0
2006-05-08 02:43:00,0.68386,0.68386,0.68377,0.68377,54100001.0
2006-05-08 02:44:00,0.68377,0.6838,0.68377,0.6838,82399998.0
2006-05-08 02:45:00,0.68375,0.68378,0.68375,0.68377,76400001.0
2006-05-08 02:46:00,0.68378,0.68387,0.68378,0.68382,127500000.0
2006-05-08 02:47:00,0.68384,0.6839,0.68378,0.6839,75600000.0
2006-05-08 02:48:00,0.68385,0.68391,0.68385,0.68388,141500002.0
2006-05-08 02:49:00,0.68394,0.68394,0.68384,0.68385,64700001.0
2006-05-08 02:50:00,0.68377,0.68383,0.68377,0.68381,110000002.0
2006-05-08 02:51:00,0.68379,0.6838,0.68377,0.68379,69900000.0
2006-05-08 02:52:00,0.68373,0.68373,0.6836,0.68365,155600003.0
2006-05-08 02:53:00,0.68367,0.68367,0.68356,0.68365,259900002.0
2006-05-08 02:54:00,0.68367,0.68376,0.68366,0.68366,119399997.0
2006-05-08 02:55:00,0.68361,0.68379,0.68361,0.68378,210299998.0
2006-05-08 02:56:00,0.6838,0.6838,0.68369,0.68372,133600000.0
2006-05-08 02:57:00,0.68374,0.68374,0.68367,0.68367,74999996.0
2006-05-08 02:58:00,0.68365,0.68368,0.6836,0.68367,161500001.0
2006-05-08 02:59:00,0.68364,0.68368,0.68363,0.68364,74299999.0
2006-05-08 03:00:00,0.68362,0.68367,0.68362,0.68365,214299996.0
2006-05-08 03:01:00,0.68358,0.68363,0.68355,0.68361,124500003.0
2006-05-08 03:02:00,0.68369,0.68373,0.68366,0.68367,150899999.0
2006-05-08 03:03:00,0.68364,0.68371,0.68364,0.68364,83500002.0
2006-05-08 03:04:00,0.68364,0.68368,0.6836,0.6836,117200000.0
2006-05-08 03:05:00,0.68365,0.68374,0.68365,0.68366,198000006.0
2006-05-08 03:06:00,0.6837,0.6838,0.6837,0.6838,147799998.0
2006-05-08 03:07:00,0.68382,0.68387,0.68377,0.68377,162300002.0
2006-05-08 03:08:00,0.68371,0.68378,0.68371,0.68371,172199998.0
2006-05-08 03:09:00,0.68373,0.68376,0.68366,0.68366,176199998.0
2006-05-08 03:10:00,0.68371,0.68371,0.6836,0.68361,79800000.0
2006-05-08 03:11:00,0.68362,0.68371,0.6836,0.68366,234699997.0
2006-05-08 03:12:00,0.68365,0.68368,0.68362,0.68363,150900002.0
2006-05-08 03:13:00,0.68365,0.68368,0.68365,0.68368,37999998.0
2006-05-08 03:14:00,0.68368,0.68368,0.68364,0.68364,37500000.0
2006-05-08 03:15:00,0.68367,0.68367,0.68363,0.68363,28899999.0
2006-05-08 03:16:00,0.68373,0.68375,0.6837,0.6837,106200003.0
2006-05-08 03:17:00,0.68376,0.68376,0.68369,0.6837,136199997.0
2006-05-08 03:18:00,0.68369,0.6837,0.68364,0.68364,166800000.0
2006-05-08 03:19:00,0.68367,0.68368,0.68367,0.68368,48600000.0
2006-05-08 03:20:00,0.68363,0.68367,0.68363,0.68366,71599999.0
2006-05-08 03:21:00,0.68371,0.68374,0.68365,0.68374,263500003.0
2006-05-08 03:22:00,0.68373,0.68377,0.68368,0.68374,257300001.0
2006-05-08 03:23:00,0.68379,0.68379,0.68375,0.68379,41400001.0
2006-05-08 03:24:00,0.6838,0.6838,0.6838,0.6838,2900000.0
2006-05-08 03:25:00,0.68378,0.68382,0.68367,0.68375,209000000.0
2006-05-08 03:26:00,0.68378,0.68378,0.68375,0.68375,25700001.0
2006-05-08 03:27:00,0.68379,0.68379,0.68374,0.68376,116499999.0
2006-05-08 03:28:00,0.68376,0.68378,0.68376,0.68378,83700002.0
2006-05-08 03:29:00,0.68377,0.68385,0.68377,0.6838,206699997.0
2006-05-08 03:30:00,0.68378,0.68378,0.68368,0.6837,69699998.0
2006-05-08 03:31:00,0.68368,0.68374,0.68368,0.68374,76500000.0
2006-05-08 03:32:00,0.6837,0.68374,0.68364,0.68364,177099999.0
2006-05-08 03:33:00,0.6836,0.68371,0.6836,0.68367,86000002.0
2006-05-08 03:34:00,0.68371,0.68371,0.68362,0.68368,172599998.0
2006-05-08 03:35:00,0.68366,0.68373,0.68364,0.68373,142699998.0
2006-05-08 03:36:00,0.68371,0.68371,0.68367,0.68367,23100000.0
2006-05-08 03:37:00,0.68367,0.68375,0.68367,0.68375,83400002.0
2006-05-08 03:38:00,0.6838,0.6838,0.68375,0.68375,152900001.0
2006-05-08 03:39:00,0.68378,0.68383,0.68375,0.68377,92800000.0
2006-05-08 03:40:00,0.68373,0.68377,0.68373,0.68377,93500002.0
2006-05-08 03:41:00,0.68378,0.68384,0.68373,0.68373,139999998.0
2006-05-08 03:42:00,0.68375,0.68375,0.68372,0.68375,51400000.0
2006-05-08 03:43:00,0.68377,0.68386,0.68377,0.68381,223699999.0
2006-05-08 03:44:00,0.68375,0.68375,0.68374,0.68374,34399999.0
2006-05-08 03:45:00,0.68372,0.68375,0.68372,0.68375,42300000.0
2006-05-08 03:46:00,0.68378,0.68381,0.68378,0.68381,13600000.0
2006-05-08 03:47:00,0.68388,0.68388,0.68384,0.68384,16000000.0
2006-05-08 03:48:00,0.68378,0.68382,0.68378,0.68382,20800000.0
2006-05-08 03:49:00,0.68376,0.68377,0.68368,0.68373,114799998.0
2006-05-08 03:50:00,0.68368,0.68381,0.68368,0.68374,190100001.0
2006-05-08 03:51:00,0.68374,0.6838,0.68369,0.68379,208000004.0
2006-05-08 03:52:00,0.68381,0.68386,0.68377,0.68377,111099999.0
2006-05-08 03:53:00,0.68383,0.68384,0.68375,0.6838,145800002.0
2006-05-08 03:54:00,0.68383,0.68385,0.68378,0.68381,49800000.0
2006-05-08 03:55:00,0.68379,0.68381,0.68375,0.68381,166199998.0
2006-05-08 03:56:00,0.68384,0.68385,0.68374,0.68379,158900000.0
2006-05-08 03:57:00,0.68373,0.68373,0.68373,0.68373,59799999.0
2006-05-08 03:58:00,0.68368,0.68375,0.68368,0.68372,129700002.0
2006-05-08 03:59:00,0.68375,0.68375,0.68368,0.68368,49900001.0
2006-05-08 04:00:00,0.68373,0.68373,0.6837,0.6837,22100000.0
2006-05-08 04:01:00,0.68364,0.6837,0.68361,0.6837,242800003.0
2006-05-08 04:02:00,0.68368,0.6837,0.68365,0.68368,93899999.0
2006-05-08 04:03:00,0.68374,0.68374,0.6837,0.6837,125399999.0
2006-05-08 04:04:00,0.68371,0.68375,0.6837,0.68373,209199999.0
2006-05-08 04:05:00,0.68377,0.68377,0.68376,0.68376,30400000.0
2006-05-08 04:06:00,0.68382,0.68386,0.68382,0.68386,149900001.0
2006-05-08 04:07:00,0.6838,0.6838,0.68375,0.68378,196499997.0
2006-05-08 04:08:00,0.68377,0.68383,0.68374,0.68374,149500000.0
2006-05-08 04:09:00,0.68373,0.68373,0.68372,0.68372,79599998.0
2006-05-08 04:10:00,0.68368,0.68368,0.68366,0.68366,183799998.0
2006-05-08 04:11:00,0.68371,0.68376,0.68366,0.68366,143099997.0
2006-05-08 04:12:00,0.68368,0.68373,0.68368,0.68373,185599997.0
2006-05-08 04:13:00,0.68376,0.68378,0.68371,0.68375,129300000.0
2006-05-08 04:14:00,0.68371,0.68378,0.68368,0.68372,133999999.0
2006-05-08 04:15:00,0.68373,0.68379,0.68373,0.68373,71200000.0
2006-05-08 04:16:00,0.68367,0.68375,0.68367,0.6837,85400001.0
2006-05-08 04:17:00,0.68368,0.68368,0.68363,0.68368,132400000.0
2006-05-08 04:18:00,0.6837,0.68371,0.68363,0.6837,263999997.0
2006-05-08 04:19:00,0.68368,0.68372,0.68364,0.68364,122899999.0
2006-05-08 04:20:00,0.68364,0.68368,0.68363,0.68363,60699998.0
2006-05-08 04:21:00,0.68365,0.68368,0.68365,0.68368,24000001.0
2006-05-08 04:22:00,0.68368,0.68373,0.68365,0.68365,162900000.0
2006-05-08 04:23:00,0.6837,0.6837,0.68365,0.68366,83200002.0
2006-05-08 04:24:00,0.6836,0.6837,0.6836,0.6837,43800001.0
2006-05-08 04:25:00,0.68368,0.6837,0.68366,0.6837,180399998.0
2006-05-08 04:26:00,0.68362,0.68372,0.68362,0.68368,221699998.0
2006-05-08 04:27:00,0.6837,0.68382,0.68369,0.68376,135400002.0
2006-05-08 04:28:00,0.68369,0.68379,0.68368,0.68369,98599999.0
2006-05-08 04:29:00,0.68369,0.68373,0.68364,0.68364,154699998.0
2006-05-08 04:30:00,0.68365,0.68372,0.68364,0.68364,69999999.0
2006-05-08 04:31:00,0.68362,0.68363,0.68353,0.68353,186600002.0
2006-05-08 04:32:00,0.68357,0.68361,0.68357,0.68361,121500000.0
2006-05-08 04:33:00,0.68362,0.68362,0.68358,0.68358,12100000.0
2006-05-08 04:34:00,0.68354,0.68357,0.68353,0.68353,190800000.0
2006-05-08 04:35:00,0.68357,0.68357,0.68355,0.68355,51099998.0
2006-05-08 04:36:00,0.68361,0.68363,0.68357,0.68363,156499995.0
2006-05-08 04:37:00,0.68356,0.68362,0.68356,0.6836,132699999.0
2006-05-08 04:38:00,0.6836,0.68362,0.68352,0.68362,185600001.0
2006-05-08 04:39:00,0.68356,0.68358,0.68348,0.6835,172500000.0
2006-05-08 04:40:00,0.68357,0.68363,0.68357,0.68358,150900001.0
2006-05-08 04:41:00,0.68358,0.68358,0.6835,0.6835,103000000.0
2006-05-08 04:42:00,0.68349,0.68354,0.68343,0.68347,121500000.0
2006-05-08 04:43:00,0.68345,0.68348,0.68344,0.68344,86900000.0
2006-05-08 04:44:00,0.68341,0.68351,0.68341,0.68347,237600002.0
2006-05-08 04:45:00,0.6834,0.68345,0.6834,0.68345,127099999.0
2006-05-08 04:46:00,0.68343,0.68345,0.68342,0.68345,90299998.0
2006-05-08 04:47:00,0.68347,0.68348,0.68341,0.68347,153600001.0
2006-05-08 04:48:00,0.68347,0.68353,0.68344,0.68344,134600001.0
2006-05-08 04:49:00,0.68342,0.68349,0.68341,0.68349,113899996.0
2006-05-08 04:50:00,0.68353,0.68367,0.68353,0.68362,153500000.0
2006-05-08 04:51:00,0.68358,0.68359,0.68352,0.68359,304999996.0
2006-05-08 04:52:00,0.68359,0.68363,0.68359,0.68363,12800000.0
2006-05-08 04:53:00,0.68368,0.68372,0.68358,0.68364,94200002.0
2006-05-08 04:54:00,0.68365,0.68365,0.68365,0.68365,38799999.0
2006-05-08 04:55:00,0.68363,0.68365,0.68354,0.68363,247399998.0
2006-05-08 04:56:00,0.68361,0.68366,0.68361,0.68363,17600000.0
2006-05-08 04:57:00,0.68362,0.68375,0.68362,0.68369,215200003.0
2006-05-08 04:58:00,0.68368,0.68373,0.68368,0.68373,97499996.0
2006-05-08 04:59:00,0.68373,0.68373,0.68369,0.68369,60800001.0
2006-05-08 05:00:00,0.68366,0.6837,0.68365,0.68365,101400000.0
2006-05-08 05:01:00,0.6836,0.68368,0.6836,0.68366,183399999.0
2006-05-08 05:02:00,0.68368,0.68368,0.68368,0.68368,39800001.0
2006-05-08 05:03:00,0.68373,0.68373,0.68366,0.68368,242900001.0
2006-05-08 05:04:00,0.68368,0.68369,0.68348,0.68348,177399998.0
2006-05-08 05:05:00,0.68348,0.68358,0.68347,0.68349,84999999.0
2006-05-08 05:06:00,0.68349,0.68363,0.68348,0.6836,190000003.0
2006-05-08 05:07:00,0.68358,0.68358,0.68357,0.68357,30500001.0
2006-05-08 05:08:00,0.68359,0.68363,0.68356,0.68356,67699999.0
2006-05-08 05:09:00,0.68356,0.68364,0.68356,0.68364,110200000.0
2006-05-08 05:10:00,0.68358,0.68358,0.68358,0.68358,10500000.0
2006-05-08 05:11:00,0.68358,0.6836,0.68355,0.68355,79800002.0
2006-05-08 05:12:00,0.68364,0.68364,0.68361,0.68361,9100000.0
2006-05-08 05:13:00,0.68365,0.68365,0.6836,0.68365,134000001.0
2006-05-08 05:14:00,0.68365,0.68365,0.68358,0.68362,162599996.0
2006-05-08 05:15:00,0.68366,0.68379,0.68366,0.68376,294200003.0
2006-05-08 05:16:00,0.68373,0.68373,0.68364,0.68373,122900002.0
2006-05-08 05:17:00,0.6837,0.6837,0.68366,0.68366,135200000.0
2006-05-08 05:18:00,0.6836,0.68368,0.6836,0.6836,125599998.0
2006-05-08 05:19:00,0.68369,0.68371,0.68369,0.68371,75799999.0
2006-05-08 05:20:00,0.68374,0.68375,0.68373,0.68373,94700000.0
2006-05-08 05:21:00,0.6837,0.68377,0.68368,0.68372,63599999.0
2006-05-08 05:22:00,0.68377,0.6838,0.68377,0.68377,78300000.0
2006-05-08 05:23:00,0.6838,0.6838,0.68376,0.68376,121999995.0
2006-05-08 05:24:00,0.68373,0.68373,0.68366,0.68366,173899996.0
2006-05-08 05:25:00,0.68368,0.68368,0.68364,0.68364,82300002.0
2006-05-08 05:26:00,0.68363,0.68373,0.68363,0.68365,135100001.0
2006-05-08 05:27:00,0.68364,0.68364,0.68362,0.68362,12200000.0
2006-05-08 05:28:00,0.68357,0.68368,0.68355,0.68362,99799998.0
2006-05-08 05:29:00,0.68362,0.68366,0.68362,0.68366,71800001.0
2006-05-08 05:30:00,0.68371,0.68375,0.6837,0.6837,35400000.0
2006-05-08 05:31:00,0.68373,0.68373,0.68366,0.68371,170199999.0
2006-05-08 05:32:00,0.6837,0.68375,0.6837,0.68372,248499999.0
2006-05-08 05:33:00,0.68368,0.68374,0.68362,0.68362,199399999.0
2006-05-08 05:34:00,0.68356,0.68368,0.68356,0.68368,130599999.0
2006-05-08 05:35:00,0.68371,0.68372,0.68371,0.68371,107999997.0
2006-05-08 05:36:00,0.68369,0.6837,0.68369,0.68369,43100000.0
2006-05-08 05:37:00,0.68371,0.68371,0.68368,0.68369,105900002.0
2006-05-08 05:38:00,0.6837,0.68373,0.6837,0.68373,11100000.0
2006-05-08 05:39:00,0.68368,0.68368,0.68364,0.68364,31100000.0
2006-05-08 05:40:00,0.68371,0.68371,0.68367,0.68367,87400001.0
2006-05-08 05:41:00,0.68368,0.68373,0.68366,0.68373,119599999.0
2006-05-08 05:42:00,0.68375,0.6838,0.68375,0.68378,38800000.0
2006-05-08 05:43:00,0.68373,0.68373,0.68373,0.68373,15200000.0
2006-05-08 05:44:00,0.68379,0.68379,0.68373,0.68376,150599996.0
2006-05-08 05:45:00,0.68374,0.68382,0.68374,0.68377,174600004.0
2006-05-08 05:46:00,0.68386,0.68388,0.68382,0.68382,176400001.0
2006-05-08 05:47:00,0.6838,0.68388,0.6838,0.68385,190599998.0
2006-05-08 05:48:00,0.68385,0.68386,0.68385,0.68386,4700000.0
2006-05-08 05:49:00,0.68388,0.68388,0.68379,0.6838,114799999.0
2006-05-08 05:50:00,0.68383,0.68385,0.68381,0.68381,67999999.0
2006-05-08 05:51:00,0.68383,0.68383,0.68375,0.6838,78200000.0
2006-05-08 05:52:00,0.68377,0.6838,0.68371,0.68376,159000001.0
2006-05-08 05:53:00,0.68373,0.68375,0.68372,0.68372,37499999.0
2006-05-08 05:54:00,0.68371,0.68376,0.68368,0.68375,168200005.0
2006-05-08 05:55:00,0.68373,0.68379,0.68372,0.68372,136400003.0
2006-05-08 05:56:00,0.68372,0.68377,0.68367,0.68375,149400002.0
2006-05-08 05:57:00,0.68371,0.68374,0.6837,0.6837,96500001.0
2006-05-08 05:58:00,0.68369,0.68375,0.68369,0.68375,80900000.0
2006-05-08 05:59:00,0.68371,0.68372,0.68369,0.68369,77900003.0
2006-05-08 06:00:00,0.6837,0.6837,0.68367,0.6837,48700000.0
2006-05-08 06:01:00,0.68373,0.68374,0.68365,0.68372,77000000.0
2006-05-08 06:02:00,0.6838,0.6838,0.68375,0.68376,13500000.0
2006-05-08 06:03:00,0.68377,0.68378,0.68372,0.68372,45900000.0
2006-05-08 06:04:00,0.68374,0.68374,0.68373,0.68373,45399999.0
2006-05-08 06:05:00,0.68379,0.68383,0.68378,0.68378,145999999.0
2006-05-08 06:06:00,0.68375,0.68383,0.68375,0.68383,71900000.0
2006-05-08 06:07:00,0.68385,0.68385,0.68377,0.6838,128499998.0
2006-05-08 06:08:00,0.68378,0.68383,0.68376,0.6838,98199999.0
2006-05-08 06:09:00,0.68383,0.68383,0.68379,0.68379,125299995.0
2006-05-08 06:10:00,0.68377,0.68381,0.68374,0.68374,88600001.0
2006-05-08 06:11:00,0.68377,0.68377,0.68375,0.68375,65399999.0
2006-05-08 06:12:00,0.6838,0.68382,0.68377,0.68377,56100000.0
2006-05-08 06:13:00,0.68377,0.68377,0.68377,0.68377,43900002.0
2006-05-08 06:14:00,0.68375,0.68383,0.68375,0.68383,186599999.0
2006-05-08 06:15:00,0.68384,0.68387,0.68384,0.68385,69900000.0
2006-05-08 06:16:00,0.68388,0.68388,0.68378,0.68382,200799997.0
2006-05-08 06:17:00,0.68378,0.68381,0.68376,0.68378,93200001.0
2006-05-08 06:18:00,0.68383,0.68387,0.68383,0.68387,17800000.0
2006-05-08 06:19:00,0.68385,0.68389,0.68383,0.68386,204100004.0
2006-05-08 06:20:00,0.68387,0.68388,0.68384,0.68384,57500000.0
2006-05-08 06:21:00,0.68385,0.68385,0.68385,0.68385,39800000.0
2006-05-08 06:22:00,0.68385,0.68385,0.68385,0.68385,81500000.0
2006-05-08 06:23:00,0.68385,0.68386,0.68376,0.68377,151399997.0
2006-05-08 06:24:00,0.68377,0.68387,0.68376,0.68382,203799996.0
2006-05-08 06:25:00,0.6838,0.68382,0.68374,0.68378,183099999.0
2006-05-08 06:26:00,0.6838,0.68385,0.6838,0.68382,132499999.0
2006-05-08 06:27:00,0.6838,0.68382,0.68377,0.68382,236899996.0
2006-05-08 06:28:00,0.68384,0.68385,0.68378,0.68382,178899999.0
2006-05-08 06:29:00,0.68385,0.68385,0.68383,0.68385,65500000.0
2006-05-08 06:30:00,0.68383,0.68385,0.68379,0.68385,75199999.0
2006-05-08 06:31:00,0.68383,0.68385,0.6838,0.68385,130199999.0
2006-05-08 06:32:00,0.68383,0.68387,0.68378,0.68387,164499996.0
2006-05-08 06:33:00,0.68383,0.68383,0.68383,0.68383,8000000.0
2006-05-08 06:34:00,0.6838,0.68385,0.68375,0.68382,112000001.0
2006-05-08 06:35:00,0.68385,0.68385,0.68385,0.68385,70300000.0
2006-05-08 06:36:00,0.68383,0.68383,0.68376,0.68383,111800000.0
2006-05-08 06:37:00,0.68389,0.68401,0.68385,0.68401,106499998.0
2006-05-08 06:38:00,0.68396,0.68396,0.68393,0.68396,38400001.0
2006-05-08 06:39:00,0.68402,0.68402,0.68399,0.68399,41400000.0
2006-05-08 06:40:00,0.68403,0.68408,0.68403,0.68404,112499997.0
2006-05-08 06:41:00,0.684,0.68401,0.684,0.68401,26299999.0
2006-05-08 06:42:00,0.68391,0.68391,0.68389,0.68389,24500000.0
2006-05-08 06:43:00,0.68386,0.68394,0.68385,0.68388,132300000.0
2006-05-08 06:44:00,0.68392,0.68392,0.6838,0.6838,117599999.0
2006-05-08 06:45:00,0.68391,0.68393,0.68388,0.68388,181500000.0
2006-05-08 06:46:00,0.6839,0.68397,0.68387,0.6839,258000003.0
2006-05-08 06:47:00,0.68391,0.68396,0.6839,0.68394,47800000.0
2006-05-08 06:48:00,0.68393,0.68398,0.68392,0.68395,142100002.0
2006-05-08 06:49:00,0.68395,0.68402,0.68392,0.68395,160000000.0
2006-05-08 06:50:00,0.68397,0.68397,0.68395,0.68395,47100000.0
2006-05-08 06:51:00,0.68393,0.68396,0.6839,0.68395,118999998.0
2006-05-08 06:52:00,0.68395,0.684,0.68391,0.68398,195000002.0
2006-05-08 06:53:00,0.68388,0.68392,0.68385,0.68385,156200001.0
2006-05-08 06:54:00,0.68389,0.68394,0.68385,0.68385,71700000.0
2006-05-08 06:55:00,0.68384,0.68388,0.68382,0.68387,170800002.0
2006-05-08 06:56:00,0.68385,0.68392,0.68383,0.68387,153800004.0
2006-05-08 06:57:00,0.68385,0.6839,0.68385,0.68387,14400000.0
2006-05-08 06:58:00,0.68385,0.68385,0.68385,0.68385,23100000.0
2006-05-08 06:59:00,0.68378,0.68382,0.68378,0.68382,58099999.0
2006-05-08 07:00:00,0.68376,0.68383,0.68376,0.68383,100199997.0
2006-05-08 07:01:00,0.68381,0.68381,0.68374,0.68374,67000000.0
2006-05-08 07:02:00,0.68374,0.6838,0.68374,0.68377,157999999.0
2006-05-08 07:03:00,0.68378,0.68379,0.68378,0.68379,59899999.0
2006-05-08 07:04:00,0.68371,0.68376,0.6837,0.6837,85600001.0
2006-05-08 07:05:00,0.68372,0.68372,0.68372,0.68372,48799999.0
2006-05-08 07:06:00,0.68373,0.68373,0.68368,0.68373,96799999.0
2006-05-08 07:07:00,0.68373,0.68373,0.68372,0.68372,67000000.0
2006-05-08 07:08:00,0.68371,0.68372,0.6837,0.68371,86799999.0
2006-05-08 07:09:00,0.68374,0.68377,0.68374,0.68376,197799996.0
2006-05-08 07:10:00,0.68374,0.68378,0.68374,0.68377,128199999.0
2006-05-08 07:11:00,0.68383,0.68395,0.68383,0.68395,119599996.0
2006-05-08 07:12:00,0.68389,0.68397,0.68389,0.6839,57300001.0
2006-05-08 07:13:00,0.68388,0.68392,0.68388,0.6839,34300000.0
2006-05-08 07:14:00,0.68388,0.6839,0.68379,0.68382,132899999.0
2006-05-08 07:15:00,0.68386,0.6839,0.68386,0.6839,205400000.0
2006-05-08 07:16:00,0.68389,0.68389,0.68385,0.68386,69300001.0
2006-05-08 07:17:00,0.68382,0.68389,0.68382,0.68389,84099998.0
2006-05-08 07:18:00,0.68392,0.68392,0.68388,0.68388,166200003.0
2006-05-08 07:19:00,0.68385,0.68389,0.68381,0.68382,193499998.0
2006-05-08 07:20:00,0.68378,0.68388,0.68378,0.68385,183699995.0
2006-05-08 07:21:00,0.68387,0.68387,0.68379,0.68379,48500001.0
2006-05-08 07:22:00,0.68381,0.68385,0.68381,0.68385,53700000.0
2006-05-08 07:23:00,0.68381,0.68388,0.68376,0.68385,146699999.0
2006-05-08 07:24:00,0.68387,0.68389,0.68385,0.68388,89700000.0
2006-05-08 07:25:00,0.68392,0.68395,0.68385,0.68393,133799996.0
2006-05-08 07:26:00,0.68396,0.68396,0.68391,0.68394,233900005.0
2006-05-08 07:27:00,0.68402,0.68408,0.68402,0.68408,51800000.0
2006-05-08 07:28:00,0.68415,0.68415,0.68397,0.68397,135700000.0
2006-05-08 07:29:00,0.68386,0.68386,0.68374,0.6838,91800001.0
2006-05-08 07:30:00,0.68383,0.68387,0.68377,0.68383,204199997.0
2006-05-08 07:31:00,0.68393,0.68396,0.68381,0.68388,141900001.0
2006-05-08 07:32:00,0.68392,0.684,0.68388,0.684,108800000.0
2006-05-08 07:33:00,0.68407,0.68408,0.684,0.68402,77200002.0
2006-05-08 07:34:00,0.68398,0.68405,0.68398,0.68405,270899996.0
2006-05-08 07:35:00,0.68407,0.68407,0.68396,0.68396,139800001.0
2006-05-08 07:36:00,0.68395,0.68398,0.68395,0.68398,54999998.0
2006-05-08 07:37:00,0.68401,0.68404,0.68398,0.68404,170700000.0
2006-05-08 07:38:00,0.68404,0.68404,0.68398,0.68403,197300001.0
2006-05-08 07:39:00,0.68404,0.6841,0.68403,0.68404,89000000.0
2006-05-08 07:40:00,0.684,0.68403,0.68397,0.68403,197700000.0
2006-05-08 07:41:00,0.68404,0.68409,0.684,0.68406,97899999.0
2006-05-08 07:42:00,0.68401,0.68409,0.68401,0.68409,78699999.0
2006-05-08 07:43:00,0.6841,0.68418,0.6841,0.68417,156600001.0
2006-05-08 07:44:00,0.68417,0.68417,0.68411,0.68413,272799996.0
2006-05-08 07:45:00,0.6841,0.68418,0.6841,0.6841,82400000.0
2006-05-08 07:46:00,0.68413,0.68422,0.68407,0.68411,185199998.0
2006-05-08 07:47:00,0.68415,0.68419,0.68415,0.68415,144700002.0
2006-05-08 07:48:00,0.68415,0.68424,0.68415,0.68423,96499999.0
2006-05-08 07:49:00,0.6842,0.6842,0.6842,0.6842,56600000.0
2006-05-08 07:50:00,0.68419,0.68419,0.68414,0.68414,118899997.0
2006-05-08 07:51:00,0.6841,0.68419,0.6841,0.68412,142600001.0
2006-05-08 07:52:00,0.68418,0.68426,0.68418,0.68422,146500000.0
2006-05-08 07:53:00,0.68422,0.68422,0.68413,0.68417,93600001.0
2006-05-08 07:54:00,0.68417,0.6842,0.68417,0.68417,98499999.0
2006-05-08 07:55:00,0.68421,0.68422,0.68417,0.68421,248199998.0
2006-05-08 07:56:00,0.68413,0.68415,0.68409,0.68412,149699999.0
2006-05-08 07:57:00,0.68411,0.68416,0.68411,0.68416,16700000.0
2006-05-08 07:58:00,0.6842,0.6842,0.68415,0.68415,217999998.0
2006-05-08 07:59:00,0.6842,0.68427,0.68417,0.68417,35900000.0
2006-05-08 08:00:00,0.68421,0.68431,0.68421,0.68423,169799999.0
2006-05-08 08:01:00,0.68429,0.68435,0.68429,0.68435,39000000.0
2006-05-08 08:02:00,0.6844,0.68443,0.68434,0.68439,133100000.0
2006-05-08 08:03:00,0.6844,0.68444,0.6844,0.68444,12000000.0
2006-05-08 08:04:00,0.6845,0.6846,0.6845,0.68458,151899997.0
2006-05-08 08:05:00,0.68451,0.68455,0.68448,0.68455,147900001.0
2006-05-08 08:06:00,0.68451,0.68452,0.68451,0.68452,25500001.0
2006-05-08 08:07:00,0.68448,0.6845,0.68448,0.6845,25500001.0
2006-05-08 08:08:00,0.68448,0.68448,0.68447,0.68447,28600001.0
2006-05-08 08:09:00,0.68447,0.68448,0.68447,0.68448,70100000.0
2006-05-08 08:10:00,0.68453,0.68457,0.68452,0.68455,188500003.0
2006-05-08 08:11:00,0.68451,0.68454,0.68449,0.68449,169499999.0
2006-05-08 08:12:00,0.68454,0.68457,0.68453,0.68453,251399995.0
2006-05-08 08:13:00,0.68448,0.68448,0.68444,0.68444,39000000.0
2006-05-08 08:14:00,0.68444,0.68448,0.68441,0.68445,118299998.0
2006-05-08 08:15:00,0.68444,0.68448,0.6844,0.6844,145799996.0
2006-05-08 08:16:00,0.6845,0.68452,0.68444,0.68445,93400000.0
2006-05-08 08:17:00,0.68448,0.68448,0.68444,0.68444,43000001.0
2006-05-08 08:18:00,0.68437,0.68437,0.68427,0.6843,99099999.0
2006-05-08 08:19:00,0.68426,0.68427,0.68426,0.68427,58299998.0
2006-05-08 08:20:00,0.68424,0.68428,0.68418,0.68418,81200001.0
2006-05-08 08:21:00,0.68427,0.68433,0.68422,0.68422,142800000.0
2006-05-08 08:22:00,0.68428,0.6843,0.68428,0.68428,20800000.0
2006-05-08 08:23:00,0.68428,0.68434,0.68428,0.68434,43100000.0
2006-05-08 08:24:00,0.68432,0.68437,0.68432,0.68435,145399999.0
2006-05-08 08:25:00,0.68434,0.68444,0.68428,0.68442,85800000.0
2006-05-08 08:26:00,0.68442,0.68447,0.68439,0.68439,43000000.0
2006-05-08 08:27:00,0.68444,0.68446,0.68439,0.68442,150900000.0
2006-05-08 08:28:00,0.68443,0.68447,0.68443,0.68445,172299998.0
2006-05-08 08:29:00,0.6844,0.6844,0.6844,0.6844,24799999.0
2006-05-08 08:30:00,0.68442,0.68444,0.68436,0.68437,34900001.0
2006-05-08 08:31:00,0.6843,0.68432,0.68423,0.68427,125800001.0
2006-05-08 08:32:00,0.68427,0.68436,0.68423,0.68429,201899995.0
2006-05-08 08:33:00,0.68432,0.68433,0.68424,0.68424,115000002.0
2006-05-08 08:34:00,0.68426,0.68434,0.68426,0.68432,81299999.0
2006-05-08 08:35:00,0.68435,0.68444,0.68435,0.68442,131199998.0
2006-05-08 08:36:00,0.68437,0.68444,0.68433,0.68433,251499998.0
2006-05-08 08:37:00,0.6843,0.6843,0.68421,0.68429,89600001.0
2006-05-08 08:38:00,0.68429,0.68429,0.68418,0.68418,63600001.0
2006-05-08 08:39:00,0.68418,0.68422,0.68413,0.68417,174900001.0
2006-05-08 08:40:00,0.68418,0.68427,0.68417,0.68427,236799995.0
2006-05-08 08:41:00,0.68427,0.68439,0.68426,0.68439,37800000.0
2006-05-08 08:42:00,0.68435,0.68438,0.6843,0.68435,109900002.0
2006-05-08 08:43:00,0.68435,0.68438,0.6843,0.68432,195399997.0
2006-05-08 08:44:00,0.68433,0.68442,0.6843,0.68442,171100003.0
2006-05-08 08:45:00,0.68447,0.68458,0.68447,0.68453,60500001.0
2006-05-08 08:46:00,0.68448,0.68453,0.68444,0.68448,119800001.0
2006-05-08 08:47:00,0.68445,0.68453,0.68445,0.68451,174599997.0
2006-05-08 08:48:00,0.68454,0.68456,0.68446,0.6845,156199997.0
2006-05-08 08:49:00,0.68456,0.68472,0.68456,0.68472,163100003.0
2006-05-08 08:50:00,0.68476,0.68481,0.68469,0.68469,98800001.0
2006-05-08 08:51:00,0.68465,0.68467,0.68461,0.68465,157000002.0
2006-05-08 08:52:00,0.68466,0.68472,0.68466,0.68472,244300001.0
2006-05-08 08:53:00,0.6847,0.6847,0.68462,0.68462,84900001.0
2006-05-08 08:54:00,0.6846,0.68463,0.68452,0.6846,222899995.0
2006-05-08 08:55:00,0.68457,0.68468,0.68453,0.68463,271499998.0
2006-05-08 08:56:00,0.68468,0.68472,0.68457,0.6846,182500000.0
2006-05-08 08:57:00,0.68466,0.68466,0.68466,0.68466,98700001.0
2006-05-08 08:58:00,0.68469,0.68469,0.68461,0.68463,174000001.0
2006-05-08 08:59:00,0.68464,0.68481,0.68464,0.68475,213500001.0
2006-05-08 09:00:00,0.68468,0.68468,0.68457,0.6846,79500001.0
2006-05-08 09:01:00,0.6846,0.68463,0.68454,0.68454,208799998.0
2006-05-08 09:02:00,0.68451,0.68455,0.68445,0.68451,118000003.0
2006-05-08 09:03:00,0.68455,0.68462,0.68447,0.68452,168500000.0
2006-05-08 09:04:00,0.68461,0.68461,0.68444,0.68446,287300000.0
2006-05-08 09:05:00,0.68452,0.68453,0.68437,0.68437,140400000.0
2006-05-08 09:06:00,0.68436,0.68445,0.68436,0.68443,148500001.0
2006-05-08 09:07:00,0.68448,0.68458,0.68448,0.68456,50499999.0
2006-05-08 09:08:00,0.68454,0.68464,0.68446,0.68461,158699997.0
2006-05-08 09:09:00,0.68463,0.68463,0.68457,0.68457,182100005.0
2006-05-08 09:10:00,0.68459,0.68473,0.68459,0.68471,134900002.0
2006-05-08 09:11:00,0.68469,0.68478,0.68469,0.68471,134699999.0
2006-05-08 09:12:00,0.68465,0.68469,0.68459,0.68459,223600005.0
2006-05-08 09:13:00,0.68457,0.6846,0.68451,0.6846,247700001.0
2006-05-08 09:14:00,0.68457,0.6846,0.68451,0.68454,116500001.0
2006-05-08 09:15:00,0.68462,0.68468,0.68456,0.6846,160900001.0
2006-05-08 09:16:00,0.68459,0.68467,0.68459,0.68466,171700001.0
2006-05-08 09:17:00,0.68462,0.6847,0.6846,0.68464,187099996.0
2006-05-08 09:18:00,0.68469,0.68476,0.68469,0.68475,74400002.0
2006-05-08 09:19:00,0.68475,0.68478,0.68471,0.68475,199800004.0
2006-05-08 09:20:00,0.68477,0.68479,0.68472,0.68472,124699998.0
2006-05-08 09:21:00,0.68474,0.68475,0.68466,0.68475,71000001.0
2006-05-08 09:22:00,0.68475,0.68475,0.68467,0.68474,206000000.0
2006-05-08 09:23:00,0.68471,0.68478,0.6847,0.68478,182400006.0
2006-05-08 09:24:00,0.6848,0.6848,0.68478,0.68478,74300000.0
2006-05-08 09:25:00,0.6848,0.6848,0.68477,0.6848,150700000.0
2006-05-08 09:26:00,0.6848,0.6848,0.68475,0.68477,102900002.0
2006-05-08 09:27:00,0.68483,0.68499,0.68483,0.68497,182899997.0
2006-05-08 09:28:00,0.68496,0.68502,0.68496,0.68497,137300003.0
2006-05-08 09:29:00,0.68496,0.68496,0.68488,0.68495,76299999.0
2006-05-08 09:30:00,0.68496,0.68497,0.68489,0.68493,197200002.0
2006-05-08 09:31:00,0.6849,0.68491,0.68487,0.68487,149500000.0
2006-05-08 09:32:00,0.68483,0.68485,0.68476,0.68476,259699999.0
2006-05-08 09:33:00,0.68483,0.68492,0.68483,0.68491,113299998.0
2006-05-08 09:34:00,0.68496,0.68504,0.68496,0.68498,35800000.0
2006-05-08 09:35:00,0.685,0.68504,0.68498,0.68504,108600001.0
2006-05-08 09:36:00,0.68507,0.68508,0.68499,0.68508,104600000.0
2006-05-08 09:37:00,0.68514,0.68518,0.68514,0.68515,117000000.0
2006-05-08 09:38:00,0.68517,0.68517,0.68509,0.68517,184599995.0
2006-05-08 09:39:00,0.68512,0.68517,0.68504,0.68512,83800000.0
2006-05-08 09:40:00,0.68514,0.68517,0.685,0.685,229100001.0
2006-05-08 09:41:00,0.68499,0.68501,0.68491,0.68497,187299999.0
2006-05-08 09:42:00,0.68501,0.68501,0.68486,0.68492,246399999.0
2006-05-08 09:43:00,0.68488,0.68496,0.68482,0.68496,63399999.0
2006-05-08 09:44:00,0.68487,0.68488,0.6848,0.6848,133199998.0
2006-05-08 09:45:00,0.68486,0.68487,0.68479,0.68483,183200002.0
2006-05-08 09:46:00,0.68478,0.68478,0.68468,0.68471,77800000.0
2006-05-08 09:47:00,0.68473,0.68473,0.68464,0.68464,52400000.0
2006-05-08 09:48:00,0.68458,0.68459,0.68454,0.68454,182000002.0
2006-05-08 09:49:00,0.68454,0.68469,0.68453,0.68468,216499997.0
2006-05-08 09:50:00,0.68468,0.68476,0.68467,0.68474,144600002.0
2006-05-08 09:51:00,0.68475,0.6848,0.68472,0.68474,97499999.0
2006-05-08 09:52:00,0.68473,0.68478,0.68473,0.68475,71699999.0
2006-05-08 09:53:00,0.68473,0.68479,0.68471,0.68479,164400000.0
2006-05-08 09:54:00,0.68479,0.68483,0.68476,0.68483,159200000.0
2006-05-08 09:55:00,0.68475,0.68483,0.68475,0.68481,185800001.0
2006-05-08 09:56:00,0.6848,0.68481,0.68474,0.68477,267800001.0
2006-05-08 09:57:00,0.68481,0.68481,0.68477,0.6848,156800003.0
2006-05-08 09:58:00,0.68486,0.68486,0.68481,0.68481,170199998.0
2006-05-08 09:59:00,0.68478,0.68479,0.68472,0.68472,106400001.0
2006-05-08 10:00:00,0.68477,0.68477,0.68469,0.68475,216400002.0
2006-05-08 10:01:00,0.68471,0.68478,0.68468,0.68474,182900001.0
2006-05-08 10:02:00,0.68471,0.68473,0.68469,0.68473,119899997.0
2006-05-08 10:03:00,0.68473,0.68473,0.68466,0.68467,255400000.0
2006-05-08 10:04:00,0.68464,0.68464,0.68455,0.68462,103000000.0
2006-05-08 10:05:00,0.68455,0.68467,0.68454,0.68467,146299999.0
2006-05-08 10:06:00,0.68466,0.68466,0.68461,0.68461,160799998.0
2006-05-08 10:07:00,0.68461,0.68478,0.68461,0.68478,194799996.0
2006-05-08 10:08:00,0.68474,0.68485,0.6847,0.68485,55300000.0
2006-05-08 10:09:00,0.68482,0.68483,0.68474,0.68482,222400003.0
2006-05-08 10:10:00,0.68487,0.68487,0.6848,0.6848,193399996.0
2006-05-08 10:11:00,0.6848,0.6848,0.68475,0.6848,111199998.0
2006-05-08 10:12:00,0.68478,0.68484,0.68478,0.68482,124899996.0
2006-05-08 10:13:00,0.6849,0.68497,0.6849,0.68495,239799998.0
2006-05-08 10:14:00,0.68496,0.68497,0.68491,0.68495,153300002.0
2006-05-08 10:15:00,0.68494,0.68494,0.68481,0.68486,140900003.0
2006-05-08 10:16:00,0.68486,0.68491,0.68484,0.68491,126199998.0
2006-05-08 10:17:00,0.68491,0.68493,0.68484,0.68488,227500001.0
2006-05-08 10:18:00,0.68492,0.68496,0.68482,0.68482,75799998.0
2006-05-08 10:19:00,0.68478,0.68478,0.6847,0.68477,184600003.0
2006-05-08 10:20:00,0.68481,0.68482,0.68474,0.68482,167300001.0
2006-05-08 10:21:00,0.68475,0.68482,0.6847,0.68482,101400001.0
2006-05-08 10:22:00,0.68483,0.68493,0.68481,0.68493,173299998.0
2006-05-08 10:23:00,0.68494,0.68494,0.68483,0.68484,51299999.0
2006-05-08 10:24:00,0.68488,0.68488,0.68477,0.68477,223100000.0
2006-05-08 10:25:00,0.68474,0.68481,0.68466,0.68481,156799999.0
2006-05-08 10:26:00,0.68472,0.68472,0.68456,0.68461,162300002.0
2006-05-08 10:27:00,0.68468,0.68468,0.68446,0.68463,274699995.0
2006-05-08 10:28:00,0.68453,0.6846,0.68435,0.68448,183999997.0
2006-05-08 10:29:00,0.68442,0.68442,0.68419,0.68423,310799997.0
2006-05-08 10:30:00,0.68404,0.68426,0.68386,0.68407,125599996.0
2006-05-08 10:31:00,0.6841,0.68418,0.6841,0.68417,108000001.0
2006-05-08 10:32:00,0.68418,0.68429,0.68418,0.68426,162299999.0
2006-05-08 10:33:00,0.68427,0.68427,0.68415,0.68418,175299998.0
2006-05-08 10:34:00,0.68425,0.68425,0.68412,0.68416,220100003.0
2006-05-08 10:35:00,0.68423,0.68425,0.68402,0.68402,218800001.0
2006-05-08 10:36:00,0.68399,0.68412,0.68399,0.68411,190599999.0
2006-05-08 10:37:00,0.68409,0.68413,0.68407,0.6841,198099997.0
2006-05-08 10:38:00,0.6841,0.68419,0.6841,0.68415,96799999.0
2006-05-08 10:39:00,0.68412,0.68432,0.68412,0.6843,200800004.0
2006-05-08 10:40:00,0.68426,0.68427,0.68418,0.68422,149399998.0
2006-05-08 10:41:00,0.68422,0.68425,0.68407,0.68425,69700000.0
2006-05-08 10:42:00,0.68431,0.68431,0.68425,0.68425,197200000.0
2006-05-08 10:43:00,0.68429,0.68434,0.68419,0.68419,180599999.0
2006-05-08 10:44:00,0.6841,0.6841,0.68401,0.6841,115899996.0
2006-05-08 10:45:00,0.68416,0.68416,0.68406,0.68413,147800000.0
2006-05-08 10:46:00,0.68409,0.68418,0.68409,0.68418,241699997.0
2006-05-08 10:47:00,0.68422,0.68422,0.6841,0.68415,128599999.0
2006-05-08 10:48:00,0.6842,0.68422,0.68415,0.68417,285599998.0
2006-05-08 10:49:00,0.68419,0.68424,0.68415,0.68423,144199998.0
2006-05-08 10:50:00,0.68418,0.68418,0.68406,0.68409,140300004.0
2006-05-08 10:51:00,0.68413,0.68417,0.68408,0.68408,87599998.0
2006-05-08 10:52:00,0.68406,0.68412,0.68405,0.68412,114900002.0
2006-05-08 10:53:00,0.6841,0.68411,0.68405,0.68407,57600001.0
2006-05-08 10:54:00,0.68405,0.68405,0.6839,0.6839,93200001.0
2006-05-08 10:55:00,0.68393,0.68401,0.68388,0.68401,48300000.0
2006-05-08 10:56:00,0.68402,0.68407,0.6839,0.68397,169300003.0
2006-05-08 10:57:00,0.6839,0.68397,0.6839,0.68395,204300001.0
2006-05-08 10:58:00,0.68397,0.68397,0.68392,0.68392,82100001.0
2006-05-08 10:59:00,0.68381,0.68381,0.68371,0.68376,116100002.0
2006-05-08 11:00:00,0.68372,0.68374,0.68362,0.68374,123699997.0
2006-05-08 11:01:00,0.68369,0.6838,0.68369,0.68375,236100005.0
2006-05-08 11:02:00,0.68379,0.68393,0.68378,0.68393,111600000.0
2006-05-08 11:03:00,0.68402,0.68411,0.68402,0.68403,156399998.0
2006-05-08 11:04:00,0.68402,0.68411,0.68397,0.68411,81600000.0
2006-05-08 11:05:00,0.6841,0.6841,0.684,0.68409,195500001.0
2006-05-08 11:06:00,0.68417,0.68417,0.68406,0.6841,127799999.0
2006-05-08 11:07:00,0.68408,0.68412,0.68402,0.68402,258199996.0
2006-05-08 11:08:00,0.68413,0.68413,0.68403,0.68413,138100003.0
2006-05-08 11:09:00,0.68419,0.68426,0.68419,0.68426,92100002.0
2006-05-08 11:10:00,0.68425,0.68427,0.68422,0.68425,127899999.0
2006-05-08 11:11:00,0.68432,0.68436,0.68429,0.68429,70999999.0
2006-05-08 11:12:00,0.68434,0.6844,0.68434,0.68439,91499998.0
2006-05-08 11:13:00,0.68441,0.68449,0.68441,0.68447,74400001.0
2006-05-08 11:14:00,0.68448,0.68453,0.68444,0.68447,200899998.0
2006-05-08 11:15:00,0.6845,0.6845,0.68439,0.6844,141399998.0
2006-05-08 11:16:00,0.68441,0.68444,0.68438,0.68441,205700003.0
2006-05-08 11:17:00,0.68447,0.6845,0.68439,0.68443,75899999.0
2006-05-08 11:18:00,0.68442,0.68453,0.68442,0.68453,135100003.0
2006-05-08 11:19:00,0.6845,0.6845,0.68438,0.68445,183400000.0
2006-05-08 11:20:00,0.68439,0.68448,0.68439,0.68441,174000001.0
2006-05-08 11:21:00,0.68446,0.68451,0.68441,0.6845,118200001.0
2006-05-08 11:22:00,0.68451,0.68451,0.68443,0.68446,145900000.0
2006-05-08 11:23:00,0.68446,0.68452,0.68446,0.68447,166799999.0
2006-05-08 11:24:00,0.68449,0.68453,0.68445,0.68453,127100002.0
2006-05-08 11:25:00,0.68448,0.68448,0.68442,0.68443,136699999.0
2006-05-08 11:26:00,0.68443,0.68452,0.68443,0.68452,151300000.0
2006-05-08 11:27:00,0.68454,0.68461,0.68454,0.68461,28500001.0
2006-05-08 11:28:00,0.68464,0.68466,0.68459,0.68462,166000001.0
2006-05-08 11:29:00,0.68463,0.68463,0.68449,0.68449,55100001.0
2006-05-08 11:30:00,0.68453,0.68453,0.68444,0.6845,160100000.0
2006-05-08 11:31:00,0.68446,0.68454,0.68446,0.68447,166000001.0
2006-05-08 11:32:00,0.68453,0.68459,0.68453,0.68454,261600000.0
2006-05-08 11:33:00,0.68453,0.68462,0.68451,0.68457,100300001.0
2006-05-08 11:34:00,0.68459,0.68467,0.68457,0.68465,201000002.0
2006-05-08 11:35:00,0.6847,0.6847,0.68467,0.68468,61499998.0
2006-05-08 11:36:00,0.68468,0.68472,0.6846,0.6846,91499998.0
2006-05-08 11:37:00,0.6846,0.68464,0.68457,0.68462,119399999.0
2006-05-08 11:38:00,0.68454,0.68454,0.68454,0.68454,39100000.0
2006-05-08 11:39:00,0.68449,0.68453,0.68447,0.68451,104300000.0
2006-05-08 11:40:00,0.68453,0.68456,0.68452,0.68456,56699998.0
2006-05-08 11:41:00,0.68455,0.68458,0.68454,0.68455,66499999.0
2006-05-08 11:42:00,0.68453,0.68459,0.68453,0.68458,43900000.0
2006-05-08 11:43:00,0.68461,0.68472,0.68461,0.68472,162099998.0
2006-05-08 11:44:00,0.68467,0.68479,0.68467,0.68473,227300007.0
2006-05-08 11:45:00,0.6847,0.68477,0.6847,0.68473,217700001.0
2006-05-08 11:46:00,0.6847,0.68482,0.6847,0.68475,161900001.0
2006-05-08 11:47:00,0.68476,0.68479,0.68471,0.68476,155699998.0
2006-05-08 11:48:00,0.68472,0.6848,0.68472,0.6848,113900000.0
2006-05-08 11:49:00,0.68474,0.68482,0.68467,0.68482,187199997.0
2006-05-08 11:50:00,0.68473,0.68473,0.68462,0.6847,187599995.0
2006-05-08 11:51:00,0.68467,0.68467,0.68459,0.6846,162399999.0
2006-05-08 11:52:00,0.68459,0.68466,0.68459,0.68463,256499999.0
2006-05-08 11:53:00,0.68464,0.68467,0.6846,0.68467,174899998.0
2006-05-08 11:54:00,0.68465,0.68466,0.68452,0.68452,206000000.0
2006-05-08 11:55:00,0.68457,0.68465,0.68455,0.6846,153799999.0
2006-05-08 11:56:00,0.68458,0.68462,0.68456,0.68457,18100000.0
2006-05-08 11:57:00,0.6846,0.68463,0.6846,0.68463,126600000.0
2006-05-08 11:58:00,0.68459,0.68465,0.68454,0.68459,181199999.0
2006-05-08 11:59:00,0.6846,0.68464,0.68457,0.68462,204700000.0
2006-05-08 12:00:00,0.68455,0.6846,0.68453,0.68453,201700005.0
2006-05-08 12:01:00,0.68452,0.68452,0.68442,0.68443,139399998.0
2006-05-08 12:02:00,0.68451,0.68451,0.68438,0.68441,226799995.0
2006-05-08 12:03:00,0.68438,0.68438,0.68422,0.68422,140700001.0
2006-05-08 12:04:00,0.68424,0.6843,0.68419,0.6843,308000003.0
2006-05-08 12:05:00,0.68433,0.6845,0.68433,0.68448,77100003.0
2006-05-08 12:06:00,0.68449,0.68455,0.68449,0.68455,126299999.0
2006-05-08 12:07:00,0.68453,0.68453,0.68447,0.68447,168900001.0
2006-05-08 12:08:00,0.68448,0.68448,0.6844,0.68445,235500004.0
2006-05-08 12:09:00,0.68441,0.68441,0.6843,0.68432,172800000.0
2006-05-08 12:10:00,0.68432,0.68436,0.68428,0.68435,162100003.0
2006-05-08 12:11:00,0.68436,0.68446,0.68436,0.68436,79300002.0
2006-05-08 12:12:00,0.68435,0.68446,0.68435,0.68442,108100000.0
2006-05-08 12:13:00,0.68441,0.68445,0.68441,0.68445,76300000.0
2006-05-08 12:14:00,0.68455,0.68464,0.68455,0.68458,60600002.0
2006-05-08 12:15:00,0.68454,0.68463,0.6845,0.6845,146699999.0
2006-05-08 12:16:00,0.6845,0.68456,0.68446,0.68456,154400003.0
2006-05-08 12:17:00,0.68458,0.68458,0.68448,0.68452,114600002.0
2006-05-08 12:18:00,0.68453,0.68453,0.68448,0.68451,141099997.0
2006-05-08 12:19:00,0.68453,0.68453,0.6845,0.68451,89999998.0
2006-05-08 12:20:00,0.68455,0.6847,0.68455,0.6847,93000001.0
2006-05-08 12:21:00,0.68472,0.68474,0.68467,0.68472,352599996.0
2006-05-08 12:22:00,0.68478,0.68487,0.68478,0.68479,91800000.0
2006-05-08 12:23:00,0.68479,0.68488,0.68479,0.68488,267999998.0
2006-05-08 12:24:00,0.68491,0.68491,0.6848,0.68485,102399997.0
2006-05-08 12:25:00,0.68486,0.68489,0.68485,0.68489,17100000.0
2006-05-08 12:26:00,0.68482,0.68486,0.6848,0.6848,110799999.0
2006-05-08 12:27:00,0.68477,0.68478,0.68471,0.68472,225300002.0
2006-05-08 12:28:00,0.68472,0.68478,0.68472,0.68474,142900001.0
2006-05-08 12:29:00,0.68477,0.68484,0.68475,0.6848,109500001.0
2006-05-08 12:30:00,0.6848,0.68485,0.68472,0.6848,201899997.0
2006-05-08 12:31:00,0.6848,0.6848,0.68473,0.6848,249200002.0
2006-05-08 12:32:00,0.6848,0.6848,0.68475,0.68475,201700003.0
2006-05-08 12:33:00,0.68479,0.68485,0.68477,0.68477,127100001.0
2006-05-08 12:34:00,0.68478,0.68478,0.68469,0.68471,91699998.0
2006-05-08 12:35:00,0.68473,0.68473,0.68464,0.6847,181000001.0
2006-05-08 12:36:00,0.68466,0.68473,0.68466,0.68468,112700000.0
2006-05-08 12:37:00,0.68466,0.68472,0.68464,0.68464,102000001.0
2006-05-08 12:38:00,0.68461,0.6847,0.68461,0.68467,123100000.0
2006-05-08 12:39:00,0.68471,0.68476,0.68463,0.68476,215600004.0
2006-05-08 12:40:00,0.68474,0.68481,0.68474,0.68478,175600000.0
2006-05-08 12:41:00,0.68483,0.68494,0.68483,0.68494,129700002.0
2006-05-08 12:42:00,0.68498,0.68509,0.68496,0.68499,246299998.0
2006-05-08 12:43:00,0.68495,0.68507,0.68493,0.68507,127500002.0
2006-05-08 12:44:00,0.68505,0.68506,0.68497,0.68503,120600002.0
2006-05-08 12:45:00,0.68502,0.68506,0.68497,0.68497,120599999.0
2006-05-08 12:46:00,0.68496,0.68496,0.68486,0.68486,110300000.0
2006-05-08 12:47:00,0.68488,0.68493,0.68475,0.68475,119000003.0
2006-05-08 12:48:00,0.68467,0.68477,0.68467,0.68468,198900003.0
2006-05-08 12:49:00,0.68467,0.68475,0.68466,0.68473,187500001.0
2006-05-08 12:50:00,0.68479,0.68481,0.68476,0.68476,135200000.0
2006-05-08 12:51:00,0.68476,0.68486,0.68476,0.68483,278700002.0
2006-05-08 12:52:00,0.68483,0.68489,0.68477,0.68477,119700002.0
2006-05-08 12:53:00,0.68479,0.68481,0.68469,0.68471,69599998.0
2006-05-08 12:54:00,0.68468,0.68471,0.68463,0.68466,91100000.0
2006-05-08 12:55:00,0.68467,0.68467,0.68463,0.68463,146899999.0
2006-05-08 12:56:00,0.68464,0.68473,0.68464,0.68467,82300001.0
2006-05-08 12:57:00,0.6847,0.6847,0.68464,0.68466,163700000.0
2006-05-08 12:58:00,0.68467,0.68472,0.68467,0.68469,196699999.0
2006-05-08 12:59:00,0.6847,0.68476,0.68466,0.68466,212600000.0
2006-05-08 13:00:00,0.68468,0.68471,0.68462,0.6847,150100004.0
2006-05-08 13:01:00,0.68472,0.68476,0.68463,0.68469,109499999.0
2006-05-08 13:02:00,0.68472,0.68483,0.68468,0.68477,147899998.0
2006-05-08 13:03:00,0.68471,0.68474,0.68467,0.68471,85700001.0
2006-05-08 13:04:00,0.68465,0.68468,0.68462,0.68467,108400000.0
2006-05-08 13:05:00,0.68465,0.68465,0.68455,0.68457,158999999.0
2006-05-08 13:06:00,0.6846,0.6846,0.68451,0.68455,138199998.0
2006-05-08 13:07:00,0.68454,0.68455,0.68446,0.6845,201800003.0
2006-05-08 13:08:00,0.68448,0.68453,0.68448,0.68453,77499999.0
2006-05-08 13:09:00,0.68455,0.68456,0.68449,0.68454,116900000.0
2006-05-08 13:10:00,0.68444,0.68445,0.6844,0.68445,42699999.0
2006-05-08 13:11:00,0.68446,0.68446,0.68435,0.68435,74900001.0
2006-05-08 13:12:00,0.68438,0.68438,0.68432,0.68432,80799999.0
2006-05-08 13:13:00,0.68429,0.68437,0.68428,0.68432,106000000.0
2006-05-08 13:14:00,0.68435,0.68441,0.68434,0.68435,73200001.0
2006-05-08 13:15:00,0.68425,0.68429,0.68419,0.68425,139600000.0
2006-05-08 13:16:00,0.6842,0.6842,0.68403,0.68405,160000000.0
2006-05-08 13:17:00,0.68408,0.68408,0.68398,0.68403,253300001.0
2006-05-08 13:18:00,0.68402,0.68419,0.68402,0.68416,95300000.0
2006-05-08 13:19:00,0.68412,0.68417,0.68409,0.68409,127800000.0
2006-05-08 13:20:00,0.68408,0.68419,0.68407,0.68419,202399998.0
2006-05-08 13:21:00,0.68423,0.68436,0.68423,0.68436,56000002.0
2006-05-08 13:22:00,0.68437,0.6846,0.68436,0.6846,244300000.0
2006-05-08 13:23:00,0.6845,0.6845,0.68443,0.68444,97299999.0
2006-05-08 13:24:00,0.68439,0.68454,0.68439,0.68454,120599999.0
2006-05-08 13:25:00,0.68451,0.68451,0.68437,0.6844,232499998.0
2006-05-08 13:26:00,0.68442,0.68442,0.6843,0.6844,70199998.0
2006-05-08 13:27:00,0.68443,0.68448,0.6844,0.68445,155599998.0
2006-05-08 13:28:00,0.68443,0.68456,0.68443,0.68449,95499998.0
2006-05-08 13:29:00,0.68453,0.68457,0.68453,0.68457,44700000.0
2006-05-08 13:30:00,0.68456,0.68457,0.68453,0.68457,107399997.0
2006-05-08 13:31:00,0.68457,0.68459,0.68451,0.68453,134200000.0
2006-05-08 13:32:00,0.68457,0.68464,0.68455,0.68457,148599997.0
2006-05-08 13:33:00,0.68458,0.68462,0.68458,0.68462,171000000.0
2006-05-08 13:34:00,0.68464,0.68464,0.68456,0.68458,169499998.0
2006-05-08 13:35:00,0.68464,0.6847,0.68459,0.68466,80000000.0
2006-05-08 13:36:00,0.68466,0.68466,0.68456,0.6846,104500001.0
2006-05-08 13:37:00,0.68459,0.68459,0.68454,0.68456,191000000.0
2006-05-08 13:38:00,0.68452,0.68454,0.68445,0.68445,36400000.0
2006-05-08 13:39:00,0.68443,0.68452,0.68441,0.68451,182499996.0
2006-05-08 13:40:00,0.68457,0.6846,0.68448,0.6846,79799999.0
2006-05-08 13:41:00,0.68457,0.68457,0.68451,0.68451,107799998.0
2006-05-08 13:42:00,0.68455,0.68455,0.68449,0.68455,174199998.0
2006-05-08 13:43:00,0.68454,0.68457,0.68451,0.68452,267300001.0
2006-05-08 13:44:00,0.6846,0.68471,0.6846,0.68468,118799999.0
2006-05-08 13:45:00,0.68468,0.68469,0.68465,0.68467,120500002.0
2006-05-08 13:46:00,0.68468,0.68471,0.68461,0.68465,186500000.0
2006-05-08 13:47:00,0.6847,0.68472,0.68462,0.68462,134899999.0
2006-05-08 13:48:00,0.68458,0.6846,0.6845,0.6846,78200002.0
2006-05-08 13:49:00,0.68464,0.68468,0.68456,0.68465,199599999.0
2006-05-08 13:50:00,0.6846,0.68468,0.6846,0.68468,221399998.0
2006-05-08 13:51:00,0.68467,0.68473,0.68462,0.6847,168300001.0
2006-05-08 13:52:00,0.68467,0.68468,0.68464,0.68464,248399999.0
2006-05-08 13:53:00,0.68468,0.68473,0.68461,0.68465,100399999.0
2006-05-08 13:54:00,0.68467,0.68475,0.68465,0.68471,106799999.0
2006-05-08 13:55:00,0.68477,0.68478,0.68475,0.68476,103700001.0
2006-05-08 13:56:00,0.68468,0.68478,0.68468,0.68478,204899998.0
2006-05-08 13:57:00,0.68476,0.68482,0.68473,0.68481,283400003.0
2006-05-08 13:58:00,0.68483,0.68487,0.68482,0.68482,154900005.0
2006-05-08 13:59:00,0.68479,0.68488,0.68479,0.6848,196100001.0
2006-05-08 14:00:00,0.68475,0.68482,0.68475,0.68477,159800002.0
2006-05-08 14:01:00,0.68479,0.68479,0.68468,0.68468,54400001.0
2006-05-08 14:02:00,0.68466,0.68466,0.68459,0.68466,44100001.0
2006-05-08 14:03:00,0.68458,0.68464,0.68455,0.68455,202700003.0
2006-05-08 14:04:00,0.68451,0.68451,0.6844,0.68445,157099999.0
2006-05-08 14:05:00,0.68439,0.68447,0.68439,0.68441,156700003.0
2006-05-08 14:06:00,0.68443,0.68444,0.68435,0.6844,314899997.0
2006-05-08 14:07:00,0.68437,0.68444,0.68431,0.68431,232499998.0
2006-05-08 14:08:00,0.68437,0.68438,0.68437,0.68438,46999998.0
2006-05-08 14:09:00,0.68437,0.68448,0.68435,0.68448,67800001.0
2006-05-08 14:10:00,0.68451,0.68451,0.68438,0.68445,145300000.0
2006-05-08 14:11:00,0.68439,0.68453,0.68439,0.68453,84900002.0
2006-05-08 14:12:00,0.68457,0.68457,0.68446,0.68447,170100002.0
2006-05-08 14:13:00,0.68448,0.68448,0.68437,0.68442,114200000.0
2006-05-08 14:14:00,0.68445,0.68445,0.68433,0.68436,181400001.0
2006-05-08 14:15:00,0.68438,0.68441,0.68434,0.68435,119699999.0
2006-05-08 14:16:00,0.68434,0.68436,0.68428,0.68433,163000002.0
2006-05-08 14:17:00,0.68437,0.68437,0.68431,0.68433,126799998.0
2006-05-08 14:18:00,0.68439,0.68442,0.68434,0.68437,85299999.0
2006-05-08 14:19:00,0.68434,0.6844,0.68434,0.6844,183600004.0
2006-05-08 14:20:00,0.68435,0.68435,0.68424,0.68433,112000000.0
2006-05-08 14:21:00,0.68437,0.68443,0.68433,0.68433,180099997.0
2006-05-08 14:22:00,0.6843,0.68436,0.68427,0.68431,138600002.0
2006-05-08 14:23:00,0.68434,0.68435,0.68431,0.68435,170799999.0
2006-05-08 14:24:00,0.68439,0.68439,0.68422,0.68422,123900001.0
2006-05-08 14:25:00,0.68426,0.68431,0.68424,0.68427,206600001.0
2006-05-08 14:26:00,0.68427,0.68428,0.6842,0.68422,170599998.0
2006-05-08 14:27:00,0.68424,0.68424,0.68415,0.68418,108499999.0
2006-05-08 14:28:00,0.68422,0.68423,0.68416,0.6842,98700000.0
2006-05-08 14:29:00,0.68414,0.68421,0.68406,0.68421,181900000.0
2006-05-08 14:30:00,0.6842,0.6843,0.6842,0.68422,126900002.0
2006-05-08 14:31:00,0.68422,0.68433,0.68422,0.68428,198599995.0
2006-05-08 14:32:00,0.68426,0.6843,0.68426,0.6843,99599999.0
2006-05-08 14:33:00,0.68429,0.68432,0.68425,0.68425,71099999.0
2006-05-08 14:34:00,0.6843,0.68432,0.68417,0.68417,96900000.0
2006-05-08 14:35:00,0.68417,0.6842,0.68413,0.68413,99699998.0
2006-05-08 14:36:00,0.68416,0.68419,0.68413,0.68418,102000002.0
2006-05-08 14:37:00,0.6842,0.68424,0.6842,0.6842,87000002.0
2006-05-08 14:38:00,0.68425,0.68425,0.68418,0.68422,130600001.0
2006-05-08 14:39:00,0.68421,0.68426,0.68417,0.68425,165899998.0
2006-05-08 14:40:00,0.68435,0.68444,0.68426,0.68444,107700001.0
2006-05-08 14:41:00,0.68453,0.68453,0.68445,0.68445,128499998.0
2006-05-08 14:42:00,0.6844,0.6844,0.68435,0.68437,89300000.0
2006-05-08 14:43:00,0.68436,0.68438,0.68429,0.68438,68800001.0
2006-05-08 14:44:00,0.68438,0.68438,0.68429,0.68429,169600001.0
2006-05-08 14:45:00,0.68433,0.68439,0.68431,0.68433,116800001.0
2006-05-08 14:46:00,0.68439,0.68441,0.68434,0.68435,155499999.0
2006-05-08 14:47:00,0.6843,0.68442,0.6843,0.6843,156000001.0
2006-05-08 14:48:00,0.68431,0.68432,0.68422,0.68429,139200000.0
2006-05-08 14:49:00,0.68431,0.68432,0.68422,0.68422,110400000.0
2006-05-08 14:50:00,0.6842,0.68424,0.68412,0.68412,288900002.0
2006-05-08 14:51:00,0.68415,0.68421,0.68413,0.68413,110700002.0
2006-05-08 14:52:00,0.68409,0.68416,0.68409,0.68411,164299998.0
2006-05-08 14:53:00,0.68408,0.6841,0.68405,0.6841,177799998.0
2006-05-08 14:54:00,0.6841,0.68419,0.6841,0.68413,165700003.0
2006-05-08 14:55:00,0.68417,0.68421,0.68416,0.6842,127400000.0
2006-05-08 14:56:00,0.68412,0.68416,0.68409,0.6841,120500002.0
2006-05-08 14:57:00,0.68412,0.68415,0.68395,0.68395,200599999.0
2006-05-08 14:58:00,0.68395,0.68398,0.68393,0.68398,118700002.0
2006-05-08 14:59:00,0.68395,0.684,0.68389,0.68392,160700002.0
2006-05-08 15:00:00,0.68393,0.68407,0.68392,0.684,131600000.0
2006-05-08 15:01:00,0.68403,0.68405,0.68397,0.68405,36300000.0
2006-05-08 15:02:00,0.68409,0.68409,0.68401,0.68401,89900001.0
2006-05-08 15:03:00,0.68402,0.68406,0.684,0.684,185100005.0
2006-05-08 15:04:00,0.684,0.68407,0.684,0.68405,116699999.0
2006-05-08 15:05:00,0.68402,0.6841,0.68402,0.68407,120499998.0
2006-05-08 15:06:00,0.68404,0.68416,0.68404,0.68415,224100000.0
2006-05-08 15:07:00,0.68417,0.68417,0.68408,0.6841,162000001.0
2006-05-08 15:08:00,0.68409,0.68414,0.68402,0.68402,175600004.0
2006-05-08 15:09:00,0.68403,0.68403,0.68401,0.68403,141399998.0
2006-05-08 15:10:00,0.68405,0.6841,0.68405,0.68406,101199998.0
2006-05-08 15:11:00,0.6841,0.68417,0.6841,0.68417,90099998.0
2006-05-08 15:12:00,0.68414,0.68414,0.68405,0.68407,105299998.0
2006-05-08 15:13:00,0.68405,0.68406,0.684,0.68402,153599999.0
2006-05-08 15:14:00,0.684,0.684,0.68395,0.68396,78199999.0
2006-05-08 15:15:00,0.68398,0.68403,0.68398,0.68401,116999998.0
2006-05-08 15:16:00,0.68397,0.68402,0.68392,0.68397,216600001.0
2006-05-08 15:17:00,0.684,0.684,0.68397,0.684,129800001.0
2006-05-08 15:18:00,0.68395,0.68403,0.68395,0.68403,102399996.0
2006-05-08 15:19:00,0.684,0.68408,0.684,0.68402,113199996.0
2006-05-08 15:20:00,0.68406,0.68409,0.68398,0.68398,183899995.0
2006-05-08 15:21:00,0.68396,0.68399,0.68396,0.68399,39899998.0
2006-05-08 15:22:00,0.68402,0.68402,0.68398,0.68398,80499999.0
2006-05-08 15:23:00,0.68388,0.68396,0.68388,0.68396,150499998.0
2006-05-08 15:24:00,0.68399,0.68408,0.68399,0.68408,77200002.0
2006-05-08 15:25:00,0.68406,0.68406,0.684,0.684,189100000.0
2006-05-08 15:26:00,0.68411,0.68414,0.68404,0.68407,204900001.0
2006-05-08 15:27:00,0.68399,0.68399,0.68393,0.68393,157300005.0
2006-05-08 15:28:00,0.68401,0.68401,0.68392,0.68398,85499999.0
2006-05-08 15:29:00,0.68401,0.68401,0.68393,0.68393,62799999.0
2006-05-08 15:30:00,0.68395,0.68403,0.68395,0.68401,139000002.0
2006-05-08 15:31:00,0.68404,0.68406,0.68401,0.68405,195500003.0
2006-05-08 15:32:00,0.68402,0.68402,0.68389,0.68392,88199999.0
2006-05-08 15:33:00,0.68385,0.6839,0.68384,0.68384,176899999.0
2006-05-08 15:34:00,0.68384,0.68384,0.68367,0.68367,119899997.0
2006-05-08 15:35:00,0.68371,0.68379,0.68367,0.68376,135100004.0
2006-05-08 15:36:00,0.68377,0.68385,0.68375,0.68385,128799999.0
2006-05-08 15:37:00,0.68381,0.68391,0.6838,0.68388,243500002.0
2006-05-08 15:38:00,0.68385,0.68386,0.6838,0.68383,88199999.0
2006-05-08 15:39:00,0.68392,0.684,0.68385,0.68395,264600001.0
2006-05-08 15:40:00,0.68398,0.68398,0.68387,0.68388,83600000.0
2006-05-08 15:41:00,0.6839,0.68392,0.68387,0.68389,211400002.0
2006-05-08 15:42:00,0.68394,0.68402,0.6839,0.68402,177000000.0
2006-05-08 15:43:00,0.68399,0.684,0.68394,0.68394,211000003.0
2006-05-08 15:44:00,0.68393,0.68398,0.68392,0.68393,372600002.0
2006-05-08 15:45:00,0.68393,0.68401,0.68391,0.68395,202800002.0
2006-05-08 15:46:00,0.684,0.68401,0.68397,0.68401,141500000.0
2006-05-08 15:47:00,0.68398,0.68398,0.6839,0.6839,147399998.0
2006-05-08 15:48:00,0.6839,0.6839,0.68382,0.68382,121499998.0
2006-05-08 15:49:00,0.68385,0.68395,0.68385,0.68391,183800001.0
2006-05-08 15:50:00,0.6839,0.68396,0.68387,0.68389,253400001.0
2006-05-08 15:51:00,0.6839,0.6839,0.68378,0.68378,76500002.0
2006-05-08 15:52:00,0.6837,0.68378,0.6837,0.6837,262799999.0
2006-05-08 15:53:00,0.68371,0.68375,0.68369,0.68375,98600001.0
2006-05-08 15:54:00,0.68377,0.6838,0.68374,0.68375,210100001.0
2006-05-08 15:55:00,0.68373,0.68377,0.68371,0.68374,134100003.0
2006-05-08 15:56:00,0.68372,0.68379,0.68365,0.68367,167699998.0
2006-05-08 15:57:00,0.68364,0.68378,0.68364,0.68375,111499997.0
2006-05-08 15:58:00,0.68369,0.68369,0.68364,0.68364,48000001.0
2006-05-08 15:59:00,0.68358,0.68365,0.68353,0.68365,83200002.0
2006-05-08 16:00:00,0.6837,0.68378,0.68364,0.68371,234899998.0
2006-05-08 16:01:00,0.68371,0.68384,0.68368,0.68378,297500002.0
2006-05-08 16:02:00,0.68383,0.68384,0.68375,0.68376,108500000.0
2006-05-08 16:03:00,0.68381,0.68385,0.68368,0.68373,198099996.0
2006-05-08 16:04:00,0.68371,0.68381,0.68371,0.68374,157399999.0
2006-05-08 16:05:00,0.68372,0.68383,0.68369,0.68369,155800001.0
2006-05-08 16:06:00,0.68366,0.68376,0.68366,0.68375,258199996.0
2006-05-08 16:07:00,0.68372,0.68378,0.68372,0.68375,118499999.0
2006-05-08 16:08:00,0.68372,0.68378,0.68368,0.6837,153099996.0
2006-05-08 16:09:00,0.68365,0.68375,0.68365,0.68371,158399995.0
2006-05-08 16:10:00,0.68369,0.68374,0.68366,0.68368,190099999.0
2006-05-08 16:11:00,0.68373,0.68373,0.68361,0.68368,128500001.0
2006-05-08 16:12:00,0.68369,0.68386,0.68369,0.68385,146800000.0
2006-05-08 16:13:00,0.68388,0.68395,0.68388,0.68395,63799999.0
2006-05-08 16:14:00,0.68395,0.68396,0.68386,0.68386,132900004.0
2006-05-08 16:15:00,0.68386,0.68392,0.68385,0.68387,260500003.0
2006-05-08 16:16:00,0.68382,0.68386,0.68378,0.68386,110299999.0
2006-05-08 16:17:00,0.68383,0.68392,0.6838,0.6838,130300001.0
2006-05-08 16:18:00,0.68378,0.6839,0.68378,0.6838,145000000.0
2006-05-08 16:19:00,0.6838,0.68385,0.68373,0.68381,233000001.0
2006-05-08 16:20:00,0.68383,0.68393,0.68383,0.68393,126900000.0
2006-05-08 16:21:00,0.68397,0.68403,0.6839,0.68393,181099999.0
2006-05-08 16:22:00,0.68388,0.68395,0.68386,0.68395,243100001.0
2006-05-08 16:23:00,0.68395,0.68402,0.68392,0.684,87200002.0
2006-05-08 16:24:00,0.68403,0.68412,0.68397,0.68412,140200003.0
2006-05-08 16:25:00,0.68418,0.68426,0.68415,0.68419,147000000.0
2006-05-08 16:26:00,0.68412,0.68412,0.68402,0.6841,141800000.0
2006-05-08 16:27:00,0.68412,0.68415,0.68407,0.68407,177100002.0
2006-05-08 16:28:00,0.68407,0.68416,0.68401,0.68416,146600001.0
2006-05-08 16:29:00,0.68413,0.68417,0.68412,0.68412,121399996.0
2006-05-08 16:30:00,0.68413,0.68437,0.68413,0.68418,170499997.0
2006-05-08 16:31:00,0.68414,0.6842,0.68408,0.68414,139299998.0
2006-05-08 16:32:00,0.68411,0.68417,0.68405,0.68414,120500003.0
2006-05-08 16:33:00,0.68417,0.68421,0.6841,0.6842,130400000.0
2006-05-08 16:34:00,0.68427,0.68438,0.68427,0.68431,102300001.0
2006-05-08 16:35:00,0.68436,0.68437,0.68426,0.68426,97100000.0
2006-05-08 16:36:00,0.68419,0.68422,0.68417,0.68417,108200002.0
2006-05-08 16:37:00,0.68415,0.68421,0.68414,0.68414,214599999.0
2006-05-08 16:38:00,0.68416,0.68421,0.6841,0.6841,175199998.0
2006-05-08 16:39:00,0.6841,0.68412,0.6841,0.68412,146599996.0
2006-05-08 16:40:00,0.68405,0.68405,0.68398,0.68399,162400004.0
2006-05-08 16:41:00,0.68396,0.68404,0.68396,0.68398,208199995.0
2006-05-08 16:42:00,0.68392,0.68395,0.6839,0.68395,68600002.0
2006-05-08 16:43:00,0.68391,0.68398,0.68391,0.68395,204900002.0
2006-05-08 16:44:00,0.68391,0.68395,0.68391,0.68395,115299998.0
2006-05-08 16:45:00,0.68388,0.68388,0.6838,0.6838,133900003.0
2006-05-08 16:46:00,0.6838,0.68381,0.68375,0.6838,172699999.0
2006-05-08 16:47:00,0.68378,0.6838,0.6837,0.6837,47800000.0
2006-05-08 16:48:00,0.68371,0.68376,0.68371,0.68372,185099996.0
2006-05-08 16:49:00,0.68372,0.68383,0.68372,0.68377,50300001.0
2006-05-08 16:50:00,0.68386,0.68391,0.68385,0.68387,69400000.0
2006-05-08 16:51:00,0.68394,0.68394,0.68394,0.68394,51099998.0
2006-05-08 16:52:00,0.68398,0.684,0.6839,0.68397,194600003.0
2006-05-08 16:53:00,0.68398,0.684,0.68395,0.684,151199997.0
2006-05-08 16:54:00,0.684,0.68407,0.684,0.68401,134699999.0
2006-05-08 16:55:00,0.68404,0.68407,0.68399,0.68403,233900002.0
2006-05-08 16:56:00,0.684,0.68408,0.684,0.68406,170300001.0
2006-05-08 16:57:00,0.68409,0.68414,0.68401,0.68414,203799996.0
2006-05-08 16:58:00,0.68415,0.68417,0.68412,0.68417,207699998.0
2006-05-08 16:59:00,0.68416,0.68424,0.68414,0.6842,148800000.0
2006-05-08 17:00:00,0.68418,0.68423,0.6841,0.6841,170900001.0
2006-05-08 17:01:00,0.68414,0.68419,0.68411,0.68415,242800001.0
2006-05-08 17:02:00,0.68416,0.68421,0.68413,0.68413,95600000.0
2006-05-08 17:03:00,0.68405,0.68408,0.68397,0.68402,261100000.0
2006-05-08 17:04:00,0.68404,0.68406,0.68397,0.68402,125700002.0
2006-05-08 17:05:00,0.684,0.68413,0.684,0.68413,100999998.0
2006-05-08 17:06:00,0.68414,0.6842,0.68414,0.68416,174899999.0
2006-05-08 17:07:00,0.68413,0.68415,0.6841,0.68415,231399999.0
2006-05-08 17:08:00,0.68409,0.68409,0.68401,0.68405,140800000.0
2006-05-08 17:09:00,0.68403,0.68405,0.68396,0.68397,105400001.0
2006-05-08 17:10:00,0.68403,0.68403,0.68397,0.68403,116600000.0
2006-05-08 17:11:00,0.68404,0.68412,0.68404,0.6841,87199999.0
2006-05-08 17:12:00,0.68416,0.68418,0.68414,0.68417,109900002.0
2006-05-08 17:13:00,0.68416,0.68419,0.68405,0.68405,97599998.0
2006-05-08 17:14:00,0.68401,0.68405,0.68397,0.68405,63800001.0
2006-05-08 17:15:00,0.68401,0.68406,0.68393,0.68403,254900004.0
2006-05-08 17:16:00,0.68405,0.68405,0.68394,0.68397,170899998.0
2006-05-08 17:17:00,0.68395,0.68403,0.68395,0.68402,173399999.0
2006-05-08 17:18:00,0.684,0.68406,0.68397,0.68404,156900000.0
2006-05-08 17:19:00,0.68399,0.68407,0.68395,0.68407,63000000.0
2006-05-08 17:20:00,0.68418,0.68419,0.6841,0.6841,79600001.0
2006-05-08 17:21:00,0.68412,0.68426,0.68412,0.6842,128099998.0
2006-05-08 17:22:00,0.68424,0.68425,0.68415,0.68418,122099998.0
2006-05-08 17:23:00,0.68416,0.6842,0.68402,0.68402,153799999.0
2006-05-08 17:24:00,0.68406,0.68406,0.68395,0.68398,120999999.0
2006-05-08 17:25:00,0.68401,0.6841,0.68401,0.68407,121899996.0
2006-05-08 17:26:00,0.68404,0.68405,0.68399,0.68404,218400001.0
2006-05-08 17:27:00,0.68401,0.6841,0.684,0.68404,215699999.0
2006-05-08 17:28:00,0.68404,0.68406,0.684,0.68403,205500001.0
2006-05-08 17:29:00,0.68402,0.68403,0.68395,0.68403,181400000.0
2006-05-08 17:30:00,0.68404,0.68404,0.68396,0.684,137400004.0
2006-05-08 17:31:00,0.68409,0.68416,0.68408,0.68408,182800003.0
2006-05-08 17:32:00,0.68413,0.68416,0.68412,0.68412,135599998.0
2006-05-08 17:33:00,0.68419,0.68419,0.68416,0.68416,23100000.0
2006-05-08 17:34:00,0.68421,0.68425,0.68418,0.68425,159599997.0
2006-05-08 17:35:00,0.68431,0.68437,0.68428,0.68437,111499998.0
2006-05-08 17:36:00,0.68437,0.68437,0.68429,0.68431,265000000.0
2006-05-08 17:37:00,0.68432,0.68436,0.68431,0.68433,92700000.0
2006-05-08 17:38:00,0.68438,0.68438,0.68427,0.68427,145699998.0
2006-05-08 17:39:00,0.68428,0.68432,0.68428,0.68431,100999998.0
2006-05-08 17:40:00,0.68434,0.68448,0.68434,0.68442,67400000.0
2006-05-08 17:41:00,0.68431,0.68449,0.68431,0.68448,189799997.0
2006-05-08 17:42:00,0.68446,0.68449,0.68435,0.68435,130600002.0
2006-05-08 17:43:00,0.68443,0.68446,0.68441,0.68443,149700000.0
2006-05-08 17:44:00,0.6844,0.68454,0.6844,0.68454,87499999.0
2006-05-08 17:45:00,0.68453,0.68453,0.6844,0.6844,191200000.0
2006-05-08 17:46:00,0.68439,0.68448,0.68439,0.68448,107700001.0
2006-05-08 17:47:00,0.68443,0.68446,0.68441,0.68441,123099998.0
2006-05-08 17:48:00,0.68439,0.68448,0.68439,0.68448,94200001.0
2006-05-08 17:49:00,0.68443,0.68457,0.68441,0.68457,211500000.0
2006-05-08 17:50:00,0.68453,0.68457,0.68449,0.6845,292300000.0
2006-05-08 17:51:00,0.68454,0.68455,0.68445,0.68447,170500001.0
2006-05-08 17:52:00,0.68448,0.68453,0.68447,0.68447,165100002.0
2006-05-08 17:53:00,0.68447,0.68453,0.68446,0.68446,96600002.0
2006-05-08 17:54:00,0.68447,0.68453,0.68441,0.68442,230699996.0
2006-05-08 17:55:00,0.6844,0.68443,0.68436,0.68436,92599998.0
2006-05-08 17:56:00,0.68442,0.68444,0.6844,0.68444,114800002.0
2006-05-08 17:57:00,0.6844,0.6844,0.6844,0.6844,100100003.0
2006-05-08 17:58:00,0.6844,0.6844,0.68437,0.68437,166499997.0
2006-05-08 17:59:00,0.68438,0.68438,0.68431,0.68432,129399998.0
2006-05-08 18:00:00,0.68433,0.68441,0.68433,0.68437,82799998.0
2006-05-08 18:01:00,0.68439,0.68443,0.68435,0.68437,975299999.0
2006-05-08 18:02:00,0.68432,0.68436,0.68425,0.68426,1461899999.0
2006-05-08 18:03:00,0.68425,0.68436,0.68425,0.6843,1919200005.0
2006-05-08 18:04:00,0.68428,0.68436,0.68425,0.68436,724099996.0
2006-05-08 18:05:00,0.68433,0.68438,0.68428,0.6843,1177199999.0
2006-05-08 18:06:00,0.68428,0.68437,0.68428,0.68433,1780500017.0
2006-05-08 18:09:00,0.68431,0.68436,0.68421,0.68421,1056800003.0
2006-05-08 18:10:00,0.68418,0.6842,0.6841,0.6841,1151800003.0
2006-05-08 18:11:00,0.6841,0.68418,0.68409,0.68411,1166599989.0
2006-05-08 18:12:00,0.68407,0.68417,0.68406,0.68406,874700005.0
2006-05-08 18:13:00,0.68405,0.68408,0.68397,0.68398,915799999.0
2006-05-08 18:14:00,0.68396,0.68405,0.6839,0.684,1641299998.0
2006-05-08 18:15:00,0.684,0.684,0.684,0.684,1151200009.0
2006-05-08 18:16:00,0.68401,0.68407,0.68393,0.68397,1151200009.0
2006-05-08 18:17:00,0.68397,0.68402,0.68395,0.68398,832800003.0
2006-05-08 18:18:00,0.68398,0.68405,0.6839,0.68404,790200000.0
2006-05-08 18:19:00,0.68407,0.68417,0.68402,0.68409,722200004.0
2006-05-08 18:20:00,0.6841,0.6842,0.68406,0.6842,746900001.0
2006-05-08 18:21:00,0.68418,0.68418,0.68397,0.68407,1147699987.0
2006-05-08 18:22:00,0.6841,0.68412,0.68401,0.68402,945699993.0
2006-05-08 18:23:00,0.68401,0.68418,0.68401,0.68418,1165900002.0
2006-05-08 18:24:00,0.68409,0.68418,0.68406,0.68412,1030500001.0
2006-05-08 18:25:00,0.68412,0.68417,0.68409,0.68412,1040200003.0
2006-05-08 18:26:00,0.68412,0.68414,0.68405,0.68414,1156199996.0
2006-05-08 18:27:00,0.68414,0.68414,0.68407,0.68412,636699991.0
2006-05-08 18:28:00,0.68415,0.68421,0.68413,0.6842,582099999.0
2006-05-08 18:29:00,0.68415,0.68422,0.6841,0.68412,799899991.0
2006-05-08 18:30:00,0.68412,0.68417,0.6841,0.68414,723499996.0
2006-05-08 18:31:00,0.68408,0.68414,0.68401,0.68403,392199996.0
2006-05-08 18:32:00,0.68414,0.68424,0.68411,0.68417,738300006.0
2006-05-08 18:33:00,0.68422,0.68424,0.68415,0.68417,989099997.0
2006-05-08 18:34:00,0.68415,0.68421,0.68414,0.68418,901100005.0
2006-05-08 18:35:00,0.6842,0.6842,0.68417,0.68418,509100001.0
2006-05-08 18:36:00,0.68415,0.68424,0.68415,0.68424,176800000.0
2006-05-08 18:37:00,0.68423,0.68425,0.68419,0.68421,405999997.0
2006-05-08 18:38:00,0.68418,0.68423,0.68418,0.68421,207099997.0
2006-05-08 18:39:00,0.68425,0.68425,0.68422,0.68423,465900000.0
2006-05-08 18:40:00,0.68425,0.68425,0.6842,0.68422,455500000.0
2006-05-08 18:41:00,0.68422,0.68427,0.68418,0.68422,754800000.0
2006-05-08 18:42:00,0.68418,0.6842,0.68412,0.68416,507900002.0
2006-05-08 18:43:00,0.68412,0.68415,0.68404,0.68415,344099998.0
2006-05-08 18:44:00,0.68419,0.6842,0.68412,0.68413,863899994.0
2006-05-08 18:45:00,0.68412,0.68415,0.68404,0.68405,321899998.0
2006-05-08 18:46:00,0.68413,0.68414,0.68402,0.68403,102199998.0
2006-05-08 18:47:00,0.68401,0.68401,0.68393,0.68399,167000001.0
2006-05-08 18:48:00,0.68399,0.68413,0.68399,0.68413,349800001.0
2006-05-08 18:49:00,0.6841,0.68418,0.6841,0.68415,238000003.0
2006-05-08 18:50:00,0.68413,0.68421,0.68413,0.68421,167599996.0
2006-05-08 18:51:00,0.68423,0.68423,0.68417,0.6842,487499991.0
2006-05-08 18:52:00,0.68421,0.68421,0.68415,0.68415,453999998.0
2006-05-08 18:53:00,0.68417,0.68427,0.68409,0.68409,885399992.0
2006-05-08 18:54:00,0.68413,0.68424,0.68413,0.68422,163900001.0
2006-05-08 18:55:00,0.68416,0.6842,0.68411,0.68417,604799993.0
2006-05-08 18:56:00,0.68418,0.68425,0.68418,0.68422,493199998.0
2006-05-08 18:57:00,0.68424,0.68424,0.68418,0.68419,429200003.0
2006-05-08 18:58:00,0.68415,0.68425,0.68415,0.68421,1010099997.0
2006-05-08 18:59:00,0.68421,0.68434,0.68421,0.68429,680999993.0
2006-05-08 19:00:00,0.6843,0.68434,0.68429,0.68432,439000000.0
2006-05-08 19:01:00,0.6843,0.6843,0.6843,0.6843,121299999.0
2006-05-08 19:02:00,0.68429,0.68431,0.68418,0.68425,642599991.0
2006-05-08 19:03:00,0.68424,0.68434,0.68423,0.68427,430600001.0
2006-05-08 19:04:00,0.6843,0.68434,0.68426,0.68433,382899993.0
2006-05-08 19:05:00,0.68432,0.68439,0.6843,0.68437,488300000.0
2006-05-08 19:06:00,0.68431,0.68436,0.68427,0.68427,801399996.0
2006-05-08 19:07:00,0.68432,0.68433,0.68427,0.68427,357300003.0
2006-05-08 19:08:00,0.68438,0.68451,0.68438,0.6844,928300001.0
2006-05-08 19:09:00,0.68442,0.68464,0.68442,0.68458,531600002.0
2006-05-08 19:10:00,0.68458,0.68458,0.68451,0.68455,433700001.0
2006-05-08 19:11:00,0.68453,0.6847,0.68453,0.68465,198900002.0
2006-05-08 19:12:00,0.68461,0.68468,0.6846,0.6846,153899998.0
2006-05-08 19:13:00,0.6846,0.68468,0.6846,0.68461,338199999.0
2006-05-08 19:14:00,0.68463,0.68468,0.68459,0.68459,346899993.0
2006-05-08 19:15:00,0.68458,0.68461,0.68448,0.68456,487000002.0
2006-05-08 19:16:00,0.68458,0.68463,0.68453,0.68463,118300000.0
2006-05-08 19:17:00,0.68463,0.68463,0.68452,0.68452,391400002.0
2006-05-08 19:18:00,0.68448,0.68452,0.68445,0.68452,216999996.0
2006-05-08 19:19:00,0.6845,0.68457,0.68449,0.6845,410099995.0
2006-05-08 19:20:00,0.68445,0.68451,0.68443,0.68443,302400000.0
2006-05-08 19:21:00,0.68442,0.68449,0.68442,0.68444,270399999.0
2006-05-08 19:22:00,0.68446,0.68453,0.68446,0.6845,291299999.0
2006-05-08 19:23:00,0.6845,0.68459,0.6845,0.68458,302900001.0
2006-05-08 19:24:00,0.6846,0.68463,0.68459,0.6846,203899999.0
2006-05-08 19:25:00,0.68457,0.68457,0.68449,0.68452,100100001.0
2006-05-08 19:26:00,0.68453,0.6846,0.68452,0.68457,383000001.0
2006-05-08 19:27:00,0.68457,0.68458,0.6845,0.68452,808299993.0
2006-05-08 19:28:00,0.68447,0.68453,0.68447,0.68453,399399999.0
2006-05-08 19:29:00,0.68451,0.68458,0.68449,0.68458,510700001.0
2006-05-08 19:30:00,0.68458,0.68461,0.68453,0.68456,723200004.0
2006-05-08 19:31:00,0.68452,0.68458,0.68449,0.68455,900399993.0
2006-05-08 19:32:00,0.68456,0.68456,0.68446,0.68455,435100000.0
2006-05-08 19:33:00,0.68451,0.68451,0.68436,0.68439,282399997.0
2006-05-08 19:34:00,0.6844,0.68442,0.68435,0.68438,295200000.0
2006-05-08 19:35:00,0.6844,0.6844,0.68433,0.68438,585200002.0
2006-05-08 19:36:00,0.68446,0.68454,0.68443,0.68454,488199998.0
2006-05-08 19:37:00,0.68453,0.68453,0.68446,0.68446,399500000.0
2006-05-08 19:38:00,0.68443,0.68443,0.68434,0.68441,317499998.0
2006-05-08 19:39:00,0.68441,0.68441,0.68434,0.6844,842000005.0
2006-05-08 19:40:00,0.68436,0.68441,0.68429,0.68429,710000004.0
2006-05-08 19:41:00,0.68427,0.6843,0.68425,0.68428,650600000.0
2006-05-08 19:42:00,0.68428,0.6843,0.68425,0.6843,308899996.0
2006-05-08 19:43:00,0.68429,0.68433,0.68427,0.68433,169000003.0
2006-05-08 19:44:00,0.68435,0.68438,0.68431,0.68436,446100006.0
2006-05-08 19:45:00,0.6844,0.68441,0.68434,0.68434,380199995.0
2006-05-08 19:46:00,0.68435,0.68437,0.68435,0.68435,196999999.0
2006-05-08 19:47:00,0.68434,0.68434,0.68426,0.68429,78300000.0
2006-05-08 19:48:00,0.68427,0.68427,0.6842,0.6842,99600002.0
2006-05-08 19:49:00,0.68416,0.68418,0.68407,0.68417,273000001.0
2006-05-08 19:50:00,0.6842,0.68422,0.68415,0.68415,309000001.0
2006-05-08 19:51:00,0.68416,0.6842,0.68413,0.68418,327899998.0
2006-05-08 19:52:00,0.6842,0.68422,0.68416,0.6842,131700001.0
2006-05-08 19:53:00,0.68419,0.6842,0.68417,0.6842,102599998.0
2006-05-08 19:54:00,0.6842,0.6842,0.68414,0.68415,97700002.0
2006-05-08 19:55:00,0.68422,0.68426,0.68418,0.68418,86000003.0
2006-05-08 19:56:00,0.68415,0.68419,0.68415,0.68417,81500001.0
2006-05-08 19:57:00,0.68415,0.6842,0.68413,0.68413,541700001.0
2006-05-08 19:58:00,0.68413,0.68415,0.68412,0.68412,259499999.0
2006-05-08 19:59:00,0.68412,0.68415,0.68412,0.68412,456399995.0
2006-05-08 20:00:00,0.68417,0.68417,0.68404,0.68404,141799998.0
2006-05-08 20:01:00,0.68402,0.68406,0.68399,0.68399,211400001.0
2006-05-08 20:02:00,0.68398,0.68403,0.68393,0.68393,149900003.0
2006-05-08 20:03:00,0.68396,0.68399,0.68394,0.68399,238300001.0
2006-05-08 20:04:00,0.684,0.68402,0.68397,0.68402,196099998.0
2006-05-08 20:05:00,0.68405,0.68408,0.68402,0.68402,159699999.0
2006-05-08 20:06:00,0.68398,0.684,0.68387,0.68387,122299999.0
2006-05-08 20:07:00,0.68385,0.6839,0.68375,0.68375,126700001.0
2006-05-08 20:08:00,0.68377,0.68385,0.68377,0.68385,537300002.0
2006-05-08 20:09:00,0.68383,0.68393,0.68383,0.68393,92100000.0
2006-05-08 20:10:00,0.68394,0.68401,0.68394,0.68401,33200000.0
2006-05-08 20:11:00,0.68401,0.68401,0.68393,0.68398,247700005.0
2006-05-08 20:12:00,0.684,0.68404,0.68385,0.68403,909999992.0
2006-05-08 20:13:00,0.68401,0.68401,0.68382,0.68392,350299998.0
2006-05-08 20:14:00,0.68393,0.68394,0.68375,0.68378,517499998.0
2006-05-08 20:15:00,0.68382,0.68387,0.68377,0.68382,832100003.0
2006-05-08 20:16:00,0.68383,0.68389,0.68378,0.68378,523499999.0
2006-05-08 20:17:00,0.6837,0.68377,0.6837,0.68374,101499998.0
2006-05-08 20:18:00,0.68375,0.68375,0.68372,0.68372,261999997.0
2006-05-08 20:19:00,0.68374,0.68377,0.68366,0.6837,610699996.0
2006-05-08 20:20:00,0.68375,0.68381,0.68374,0.68381,308400000.0
2006-05-08 20:21:00,0.68379,0.68379,0.68378,0.68378,68699999.0
2006-05-08 20:22:00,0.68375,0.6838,0.68374,0.6838,194700001.0
2006-05-08 20:23:00,0.6838,0.68383,0.68372,0.68379,266799998.0
2006-05-08 20:24:00,0.68377,0.68386,0.68377,0.68384,321200001.0
2006-05-08 20:25:00,0.68385,0.68391,0.68383,0.68387,513699997.0
2006-05-08 20:26:00,0.68386,0.6839,0.6838,0.6839,855100003.0
2006-05-08 20:27:00,0.68388,0.68394,0.68383,0.68393,309499996.0
2006-05-08 20:28:00,0.68396,0.68396,0.68382,0.68394,724599997.0
2006-05-08 20:29:00,0.68397,0.684,0.68387,0.68392,626800000.0
2006-05-08 20:30:00,0.68394,0.68404,0.68393,0.684,1792100003.0
2006-05-08 20:31:00,0.68398,0.68403,0.68393,0.68395,1141300009.0
2006-05-08 20:32:00,0.684,0.68413,0.684,0.68407,1514799991.0
2006-05-08 20:33:00,0.68405,0.68411,0.68405,0.68405,266899997.0
2006-05-08 20:34:00,0.68401,0.68405,0.68397,0.68402,373100006.0
2006-05-08 20:35:00,0.68405,0.6841,0.68403,0.6841,453600006.0
2006-05-08 20:36:00,0.68412,0.68413,0.68402,0.68407,262800004.0
2006-05-08 20:37:00,0.68407,0.68412,0.68403,0.68403,570500000.0
2006-05-08 20:38:00,0.684,0.68407,0.68395,0.68395,706500000.0
2006-05-08 20:39:00,0.68395,0.68401,0.68395,0.68398,477900001.0
2006-05-08 20:40:00,0.684,0.68404,0.68398,0.68398,513699997.0
2006-05-08 20:41:00,0.68397,0.68403,0.68392,0.68392,384299992.0
2006-05-08 20:42:00,0.68393,0.68399,0.68393,0.68399,103599999.0
2006-05-08 20:43:00,0.68399,0.684,0.68393,0.68394,647200005.0
2006-05-08 20:44:00,0.68399,0.68399,0.68392,0.68393,980499996.0
2006-05-08 20:45:00,0.68392,0.68393,0.68386,0.68388,384999998.0
2006-05-08 20:46:00,0.68389,0.68389,0.68375,0.68378,244499996.0
2006-05-08 20:47:00,0.68378,0.68383,0.68372,0.68376,645499999.0
2006-05-08 20:48:00,0.68373,0.68377,0.68365,0.6837,709099997.0
2006-05-08 20:49:00,0.68374,0.68383,0.68373,0.68376,89300000.0
2006-05-08 20:50:00,0.68375,0.68382,0.68367,0.68376,1490300001.0
2006-05-08 20:51:00,0.68375,0.68384,0.68375,0.68382,492800001.0
2006-05-08 20:52:00,0.68386,0.68391,0.68384,0.68387,415499999.0
2006-05-08 20:53:00,0.6839,0.68392,0.68385,0.68387,850599997.0
2006-05-08 20:54:00,0.6839,0.6839,0.68382,0.6839,629199998.0
2006-05-08 20:55:00,0.68392,0.68395,0.68388,0.68393,601099998.0
2006-05-08 20:56:00,0.68393,0.68395,0.68379,0.68385,1182399990.0
2006-05-08 20:57:00,0.68385,0.6839,0.68377,0.68377,1245400004.0
2006-05-08 20:58:00,0.6838,0.68388,0.6838,0.68381,778499999.0
2006-05-08 20:59:00,0.68382,0.68388,0.6838,0.68385,1368200002.0
2006-05-08 21:00:00,0.68389,0.68395,0.68387,0.68392,1578099997.0
2006-05-08 21:01:00,0.6839,0.68396,0.68387,0.68395,1270400000.0
2006-05-08 21:02:00,0.68393,0.68393,0.68386,0.68387,412000003.0
2006-05-08 21:03:00,0.68387,0.68392,0.68385,0.68387,873999997.0
2006-05-08 21:04:00,0.68387,0.68388,0.68385,0.68387,567700001.0
2006-05-08 21:05:00,0.68385,0.6839,0.68383,0.68388,679800000.0
2006-05-08 21:06:00,0.68388,0.68393,0.68385,0.68393,687799997.0
2006-05-08 21:07:00,0.68393,0.68399,0.68393,0.68395,138700000.0
2006-05-08 21:08:00,0.68396,0.68397,0.68385,0.68389,137800000.0
2006-05-08 21:09:00,0.6839,0.68395,0.68389,0.68395,278300000.0
2006-05-08 21:10:00,0.68393,0.68394,0.6839,0.68394,154400004.0
2006-05-08 21:11:00,0.68393,0.68393,0.68383,0.68389,116800001.0
2006-05-08 21:12:00,0.68387,0.6839,0.68387,0.6839,135299999.0
2006-05-08 21:13:00,0.68388,0.68389,0.68383,0.68387,461799997.0
2006-05-08 21:14:00,0.6839,0.68391,0.68383,0.68387,478300004.0
2006-05-08 21:15:00,0.68386,0.6839,0.68381,0.6839,473599996.0
2006-05-08 21:16:00,0.68388,0.68389,0.68384,0.68389,454700001.0
2006-05-08 21:17:00,0.68385,0.68388,0.68383,0.68388,235300005.0
2006-05-08 21:18:00,0.68388,0.68395,0.68384,0.68392,212000004.0
2006-05-08 21:19:00,0.68392,0.68392,0.68382,0.68388,599399996.0
2006-05-08 21:20:00,0.68396,0.68402,0.68393,0.68397,1204000006.0
2006-05-08 21:21:00,0.684,0.684,0.68395,0.68397,373900001.0
2006-05-08 21:22:00,0.68399,0.68399,0.68392,0.68394,810099993.0
2006-05-08 21:23:00,0.6839,0.6839,0.68387,0.68387,29700000.0
2006-05-08 21:24:00,0.6839,0.6839,0.68385,0.68385,252299999.0
2006-05-08 21:25:00,0.68387,0.68393,0.68385,0.6839,206899999.0
2006-05-08 21:26:00,0.68394,0.68394,0.68387,0.68387,109299998.0
2006-05-08 21:27:00,0.68391,0.68395,0.68388,0.68395,149400002.0
2006-05-08 21:28:00,0.68394,0.68395,0.68387,0.68388,236099997.0
2006-05-08 21:29:00,0.6839,0.68395,0.6839,0.68393,103100000.0
2006-05-08 21:30:00,0.6839,0.68401,0.6839,0.68401,89100000.0
2006-05-08 21:31:00,0.68403,0.68404,0.68397,0.68398,145000000.0
2006-05-08 21:32:00,0.68397,0.684,0.68394,0.684,710900000.0
2006-05-08 21:33:00,0.684,0.68403,0.68397,0.68397,506599990.0
2006-05-08 21:34:00,0.68397,0.68403,0.68396,0.68402,626199994.0
2006-05-08 21:35:00,0.68404,0.68404,0.68397,0.68398,129400000.0
2006-05-08 21:36:00,0.68399,0.68402,0.68395,0.68395,86700000.0
2006-05-08 21:37:00,0.68401,0.68405,0.684,0.68405,377699999.0
2006-05-08 21:38:00,0.68403,0.68403,0.68397,0.68401,70599998.0
2006-05-08 21:39:00,0.68396,0.68403,0.68396,0.68403,92299997.0
2006-05-08 21:40:00,0.68397,0.68403,0.68397,0.68397,317499996.0
2006-05-08 21:41:00,0.68396,0.68402,0.68395,0.68402,130200001.0
2006-05-08 21:42:00,0.684,0.68405,0.68399,0.684,121499999.0
2006-05-08 21:43:00,0.68397,0.6841,0.68397,0.684,345599999.0
2006-05-08 21:44:00,0.68398,0.68407,0.68398,0.68405,515699998.0
2006-05-08 21:45:00,0.68404,0.68404,0.684,0.684,92500000.0
2006-05-08 21:46:00,0.68401,0.68407,0.68401,0.68405,427999997.0
2006-05-08 21:47:00,0.68403,0.68406,0.684,0.684,336900000.0
2006-05-08 21:48:00,0.684,0.684,0.68395,0.68397,195000002.0
2006-05-08 21:49:00,0.68397,0.684,0.68397,0.684,180200000.0
2006-05-08 21:50:00,0.68397,0.684,0.68394,0.684,192600000.0
2006-05-08 21:51:00,0.684,0.68402,0.68393,0.68393,197900002.0
2006-05-08 21:52:00,0.6839,0.68399,0.6839,0.6839,203099995.0
2006-05-08 21:53:00,0.68397,0.68402,0.68397,0.68398,104100003.0
2006-05-08 21:54:00,0.68395,0.68403,0.68395,0.68403,299099998.0
2006-05-08 21:55:00,0.68397,0.68404,0.68395,0.68395,173200000.0
2006-05-08 21:56:00,0.68397,0.68397,0.68394,0.68395,255499998.0
2006-05-08 21:57:00,0.68397,0.68404,0.68397,0.68397,330000007.0
2006-05-08 21:58:00,0.68396,0.68398,0.68394,0.68394,134700000.0
2006-05-08 21:59:00,0.68395,0.68397,0.6839,0.68397,422800012.0
2006-05-08 22:00:00,0.68395,0.68397,0.68389,0.68389,224499998.0
2006-05-08 22:01:00,0.6839,0.68392,0.68385,0.6839,234800003.0
2006-05-08 22:02:00,0.68388,0.68388,0.6838,0.6838,505499997.0
2006-05-08 22:03:00,0.68379,0.68383,0.68377,0.68379,303799998.0
2006-05-08 22:04:00,0.68379,0.68383,0.68375,0.68379,404300005.0
2006-05-08 22:05:00,0.68375,0.6838,0.68375,0.68378,146300001.0
2006-05-08 22:06:00,0.6838,0.6838,0.68377,0.68378,218299999.0
2006-05-08 22:07:00,0.68374,0.6838,0.68374,0.6838,77399998.0
2006-05-08 22:08:00,0.68378,0.68378,0.6837,0.6837,277499994.0
2006-05-08 22:09:00,0.68372,0.68379,0.68372,0.68379,92799997.0
2006-05-08 22:10:00,0.68377,0.68386,0.68377,0.68382,93199999.0
2006-05-08 22:11:00,0.68383,0.68383,0.6838,0.68381,161700000.0
2006-05-08 22:12:00,0.68383,0.68385,0.68378,0.68382,405199999.0
2006-05-08 22:13:00,0.68383,0.68386,0.68383,0.68383,176699997.0
2006-05-08 22:14:00,0.68383,0.68383,0.68375,0.68382,147600000.0
2006-05-08 22:15:00,0.6838,0.68385,0.68373,0.68377,699299999.0
2006-05-08 22:16:00,0.68375,0.68378,0.68368,0.68372,317400000.0
2006-05-08 22:17:00,0.68373,0.68375,0.68369,0.68375,162800001.0
2006-05-08 22:18:00,0.68374,0.68374,0.68371,0.68371,82900000.0
2006-05-08 22:19:00,0.68371,0.68372,0.68364,0.68364,165999998.0
2006-05-08 22:20:00,0.68363,0.68368,0.68361,0.68368,86999998.0
2006-05-08 22:21:00,0.68367,0.68367,0.6836,0.6836,275799997.0
2006-05-08 22:22:00,0.68364,0.68372,0.68363,0.68365,515200002.0
2006-05-08 22:23:00,0.68361,0.68377,0.68361,0.68368,696700005.0
2006-05-08 22:24:00,0.68369,0.68373,0.68361,0.6837,268500000.0
2006-05-08 22:25:00,0.6837,0.68374,0.68366,0.68367,299999999.0
2006-05-08 22:26:00,0.68364,0.68371,0.68364,0.68371,421900000.0
2006-05-08 22:27:00,0.68375,0.68376,0.68367,0.68367,132299999.0
2006-05-08 22:28:00,0.68367,0.6837,0.68366,0.68366,191399995.0
2006-05-08 22:29:00,0.68371,0.68375,0.68365,0.68365,351400002.0
2006-05-08 22:30:00,0.68365,0.68365,0.68356,0.68356,71399998.0
2006-05-08 22:31:00,0.6836,0.68364,0.68358,0.68363,66600000.0
2006-05-08 22:32:00,0.68367,0.68367,0.6836,0.6836,223400001.0
2006-05-08 22:33:00,0.6836,0.68367,0.6836,0.68367,193500001.0
2006-05-08 22:34:00,0.68367,0.68367,0.68362,0.68365,245299998.0
2006-05-08 22:35:00,0.68365,0.68368,0.6836,0.68368,204099998.0
2006-05-08 22:36:00,0.6837,0.68372,0.68366,0.68366,61399999.0
2006-05-08 22:37:00,0.68366,0.68369,0.6836,0.6836,358200001.0
2006-05-08 22:38:00,0.68368,0.68377,0.68368,0.68377,51100001.0
2006-05-08 22:39:00,0.68382,0.68382,0.68376,0.68382,366000003.0
2006-05-08 22:40:00,0.68379,0.6838,0.68374,0.6838,345700006.0
2006-05-08 22:41:00,0.68376,0.68377,0.68366,0.68377,216099997.0
2006-05-08 22:42:00,0.68367,0.68373,0.68365,0.68365,279299999.0
2006-05-08 22:43:00,0.68367,0.68367,0.68367,0.68367,20700000.0
2006-05-08 22:44:00,0.68369,0.68369,0.68362,0.68362,98999998.0
2006-05-08 22:45:00,0.68364,0.68364,0.68356,0.68359,177899999.0
2006-05-08 22:46:00,0.68364,0.68366,0.68361,0.68361,87700002.0
2006-05-08 22:47:00,0.68366,0.68369,0.6836,0.6836,140400003.0
2006-05-08 22:48:00,0.68362,0.6837,0.68361,0.68363,281900004.0
2006-05-08 22:49:00,0.68371,0.68371,0.68359,0.6836,89199998.0
2006-05-08 22:50:00,0.68365,0.68368,0.68362,0.68362,74299997.0
2006-05-08 22:51:00,0.68364,0.68366,0.68362,0.68364,71699998.0
2006-05-08 22:52:00,0.68364,0.68365,0.68359,0.6836,251299999.0
2006-05-08 22:53:00,0.6836,0.68366,0.68357,0.68359,91699999.0
2006-05-08 22:54:00,0.68358,0.68363,0.68358,0.68358,141100000.0
2006-05-08 22:55:00,0.68358,0.68364,0.68358,0.68364,41699999.0
2006-05-08 22:56:00,0.68364,0.68364,0.68356,0.68358,124200003.0
2006-05-08 22:57:00,0.68355,0.68358,0.68353,0.68357,157900003.0
2006-05-08 22:58:00,0.68357,0.6836,0.6835,0.68355,355200000.0
2006-05-08 22:59:00,0.68355,0.68358,0.68342,0.68342,182399999.0
2006-05-08 23:00:00,0.6833,0.68362,0.6833,0.68357,190099997.0
2006-05-08 23:01:00,0.6838,0.68385,0.68354,0.68358,167500001.0
2006-05-08 23:02:00,0.68362,0.68383,0.68358,0.68369,115900001.0
2006-05-08 23:03:00,0.68387,0.68387,0.68357,0.68369,217600000.0
2006-05-08 23:04:00,0.68368,0.68375,0.68356,0.68366,142800000.0
2006-05-08 23:05:00,0.68367,0.68371,0.68338,0.68355,237200002.0
2006-05-08 23:06:00,0.68367,0.68383,0.68358,0.6837,103900002.0
2006-05-08 23:07:00,0.68387,0.68392,0.68365,0.68378,179600000.0
2006-05-08 23:08:00,0.68379,0.68388,0.68367,0.68372,222599999.0
2006-05-08 23:09:00,0.68383,0.68409,0.6837,0.68409,248900001.0
2006-05-08 23:10:00,0.68393,0.68403,0.68379,0.68379,204199997.0
2006-05-08 23:11:00,0.684,0.68409,0.68367,0.68367,159800001.0
2006-05-08 23:12:00,0.68369,0.68398,0.68366,0.68394,75800000.0
2006-05-08 23:13:00,0.68391,0.68397,0.68371,0.68371,197700003.0
2006-05-08 23:14:00,0.68383,0.68397,0.68366,0.68388,228999996.0
2006-05-08 23:15:00,0.68398,0.68406,0.68378,0.6839,96500000.0
2006-05-08 23:16:00,0.68407,0.68409,0.68375,0.68377,148300001.0
2006-05-08 23:17:00,0.68385,0.68396,0.68372,0.68385,185799994.0
2006-05-08 23:18:00,0.68386,0.68409,0.68378,0.68387,81000002.0
2006-05-08 23:19:00,0.68395,0.68406,0.68382,0.68383,208900000.0
2006-05-08 23:20:00,0.6838,0.68394,0.6838,0.68389,156700000.0
2006-05-08 23:21:00,0.68382,0.68403,0.68382,0.68403,102899999.0
2006-05-08 23:22:00,0.68398,0.68406,0.68381,0.68404,177599998.0
2006-05-08 23:23:00,0.68413,0.68423,0.68397,0.68413,167800003.0
2006-05-08 23:24:00,0.68398,0.68402,0.68368,0.68368,219300003.0
2006-05-08 23:25:00,0.68372,0.68388,0.68369,0.68378,154800002.0
2006-05-08 23:26:00,0.68382,0.68395,0.6838,0.68389,92099998.0
2006-05-08 23:27:00,0.68398,0.68405,0.68384,0.68398,173299998.0
2006-05-08 23:28:00,0.6839,0.68399,0.68383,0.68391,193899998.0
2006-05-08 23:29:00,0.68406,0.68409,0.68385,0.68388,243100001.0
2006-05-08 23:30:00,0.68398,0.68402,0.68375,0.68388,162600003.0
2006-05-08 23:31:00,0.68397,0.68401,0.68363,0.68372,70399999.0
2006-05-08 23:32:00,0.68362,0.68394,0.68354,0.68394,89500000.0
2006-05-08 23:33:00,0.68361,0.68361,0.68356,0.6836,175799995.0
2006-05-08 23:34:00,0.68358,0.68359,0.68353,0.68357,83599999.0
2006-05-08 23:35:00,0.68361,0.68365,0.68352,0.68358,145700002.0
2006-05-08 23:36:00,0.68357,0.68357,0.68355,0.68355,41600001.0
2006-05-08 23:37:00,0.68357,0.68357,0.68349,0.6835,146300003.0
2006-05-08 23:38:00,0.68343,0.68353,0.68343,0.68351,106100000.0
2006-05-08 23:39:00,0.68353,0.68355,0.68348,0.68354,162700003.0
2006-05-08 23:40:00,0.68356,0.68358,0.68352,0.68353,147200001.0
2006-05-08 23:41:00,0.68352,0.68359,0.6835,0.6835,180200004.0
2006-05-08 23:42:00,0.68352,0.68352,0.68345,0.68345,3700000.0
2006-05-08 23:43:00,0.68347,0.68351,0.68344,0.68351,144099998.0
2006-05-08 23:44:00,0.68353,0.68353,0.68344,0.68347,130899998.0
2006-05-08 23:45:00,0.68348,0.68353,0.68348,0.68353,42300000.0
2006-05-08 23:46:00,0.68355,0.68355,0.68355,0.68355,24700001.0
2006-05-08 23:47:00,0.68355,0.68355,0.68353,0.68353,44100002.0
2006-05-08 23:48:00,0.68356,0.68359,0.68356,0.68357,90999999.0
2006-05-08 23:49:00,0.68352,0.68352,0.68351,0.68351,72600003.0
2006-05-08 23:50:00,0.68352,0.68361,0.68352,0.68361,24500000.0
2006-05-08 23:51:00,0.68367,0.68367,0.68355,0.6836,83700003.0
2006-05-08 23:52:00,0.68353,0.6836,0.68353,0.6836,37300000.0
2006-05-08 23:53:00,0.68357,0.68361,0.68356,0.68357,136499999.0
2006-05-08 23:54:00,0.6836,0.6836,0.6835,0.6835,172099999.0
2006-05-08 23:55:00,0.68357,0.68363,0.68355,0.6836,113000000.0
2006-05-08 23:56:00,0.68357,0.68357,0.68353,0.68356,100100001.0
2006-05-08 23:57:00,0.68358,0.68358,0.68352,0.68352,124799999.0
2006-05-08 23:58:00,0.68358,0.68358,0.68327,0.6835,202100000.0
2006-05-08 23:59:00,0.68349,0.68362,0.68349,0.68362,140500001.0
2006-05-09 00:00:00,0.6836,0.68363,0.68356,0.68359,139699998.0
2006-05-09 00:01:00,0.68361,0.68367,0.68357,0.68367,143800003.0
2006-05-09 00:02:00,0.68367,0.68367,0.68363,0.68363,19100001.0
2006-05-09 00:03:00,0.68367,0.68368,0.68367,0.68368,97099998.0
2006-05-09 00:04:00,0.68369,0.68377,0.68369,0.68371,117500001.0
2006-05-09 00:05:00,0.68369,0.6837,0.68364,0.68364,101400000.0
2006-05-09 00:06:00,0.68358,0.68359,0.68354,0.68355,135499998.0
2006-05-09 00:07:00,0.68354,0.68365,0.68354,0.68362,279700002.0
2006-05-09 00:08:00,0.68368,0.68372,0.68367,0.68367,134400001.0
2006-05-09 00:09:00,0.68369,0.68369,0.68362,0.68362,200100005.0
2006-05-09 00:10:00,0.68366,0.6837,0.68365,0.68365,145500000.0
2006-05-09 00:11:00,0.68368,0.68368,0.68359,0.68359,55700002.0
2006-05-09 00:12:00,0.68363,0.68363,0.68358,0.68363,140399998.0
2006-05-09 00:13:00,0.6836,0.68361,0.68355,0.68355,133900001.0
2006-05-09 00:14:00,0.68356,0.68356,0.6835,0.6835,58700001.0
2006-05-09 00:15:00,0.68353,0.68353,0.68347,0.6835,57299999.0
2006-05-09 00:16:00,0.68348,0.6835,0.68348,0.6835,180600003.0
2006-05-09 00:17:00,0.68353,0.68353,0.68348,0.68348,56500000.0
2006-05-09 00:18:00,0.68347,0.68354,0.68347,0.68354,158399999.0
2006-05-09 00:19:00,0.68352,0.68352,0.68343,0.68343,66099998.0
2006-05-09 00:20:00,0.68342,0.68346,0.68342,0.68342,125899996.0
2006-05-09 00:21:00,0.68343,0.68346,0.68338,0.68342,206300000.0
2006-05-09 00:22:00,0.68337,0.68346,0.68337,0.68346,99499998.0
2006-05-09 00:23:00,0.68345,0.68345,0.68343,0.68343,78699998.0
2006-05-09 00:24:00,0.68345,0.68348,0.68342,0.68342,172100001.0
2006-05-09 00:25:00,0.68351,0.68352,0.68346,0.68346,136100000.0
2006-05-09 00:26:00,0.68349,0.68353,0.68345,0.68353,65500000.0
2006-05-09 00:27:00,0.68359,0.68359,0.68347,0.68353,125499998.0
2006-05-09 00:28:00,0.68356,0.68357,0.6835,0.6835,65700001.0
2006-05-09 00:29:00,0.68352,0.68353,0.68348,0.68348,114499997.0
2006-05-09 00:30:00,0.68356,0.68359,0.68353,0.68358,50300001.0
2006-05-09 00:31:00,0.68358,0.68358,0.68353,0.68356,112800000.0
2006-05-09 00:32:00,0.68361,0.68362,0.68357,0.68359,136000003.0
2006-05-09 00:33:00,0.6835,0.68355,0.6835,0.68355,128999995.0
2006-05-09 00:34:00,0.68349,0.68358,0.68348,0.68355,154200003.0
2006-05-09 00:35:00,0.6835,0.68356,0.6835,0.68355,113500000.0
2006-05-09 00:36:00,0.68356,0.6836,0.68352,0.6836,125899998.0
2006-05-09 00:37:00,0.68356,0.68359,0.68353,0.68355,199700000.0
2006-05-09 00:38:00,0.68358,0.68362,0.68353,0.68354,158300002.0
2006-05-09 00:39:00,0.68359,0.68363,0.68359,0.68361,182100003.0
2006-05-09 00:40:00,0.68363,0.68363,0.68351,0.68351,118300003.0
2006-05-09 00:41:00,0.6835,0.68361,0.68348,0.68352,176500000.0
2006-05-09 00:42:00,0.68347,0.68347,0.68347,0.68347,73500000.0
2006-05-09 00:43:00,0.68345,0.6835,0.68345,0.6835,91799999.0
2006-05-09 00:44:00,0.68356,0.68357,0.6835,0.6835,172399999.0
2006-05-09 00:45:00,0.68346,0.68356,0.68346,0.68348,70700001.0
2006-05-09 00:46:00,0.68348,0.68348,0.6834,0.68346,160800001.0
2006-05-09 00:47:00,0.68351,0.68358,0.68351,0.68353,101200001.0
2006-05-09 00:48:00,0.68351,0.68351,0.68347,0.68351,148299997.0
2006-05-09 00:49:00,0.6836,0.68362,0.68355,0.68355,130100004.0
2006-05-09 00:50:00,0.68358,0.68358,0.68353,0.68356,101599998.0
2006-05-09 00:51:00,0.68359,0.68367,0.6835,0.68367,148499999.0
2006-05-09 00:52:00,0.68362,0.68367,0.68358,0.68359,87400000.0
2006-05-09 00:53:00,0.6836,0.68363,0.68354,0.68355,126399997.0
2006-05-09 00:54:00,0.68359,0.68364,0.68359,0.68359,114700001.0
2006-05-09 00:55:00,0.68358,0.68358,0.6835,0.68356,68200002.0
2006-05-09 00:56:00,0.68358,0.68362,0.68356,0.68358,84599999.0
2006-05-09 00:57:00,0.68357,0.6836,0.68355,0.68358,187300002.0
2006-05-09 00:58:00,0.68353,0.68354,0.68353,0.68354,6400000.0
2006-05-09 00:59:00,0.68347,0.68349,0.68344,0.68349,137900000.0
2006-05-09 01:00:00,0.68349,0.68352,0.68348,0.6835,155800002.0
2006-05-09 01:01:00,0.68352,0.68353,0.68344,0.68344,86100000.0
2006-05-09 01:02:00,0.68347,0.68348,0.68347,0.68348,61400002.0
2006-05-09 01:03:00,0.68351,0.68353,0.68345,0.68345,219500000.0
2006-05-09 01:04:00,0.68347,0.68354,0.68347,0.68354,72300001.0
2006-05-09 01:05:00,0.68353,0.68355,0.6835,0.68355,71000000.0
2006-05-09 01:06:00,0.68356,0.68358,0.6835,0.68352,151700003.0
2006-05-09 01:07:00,0.6835,0.68358,0.68348,0.68348,83500002.0
2006-05-09 01:08:00,0.6835,0.68355,0.68349,0.68349,150799996.0
2006-05-09 01:09:00,0.68353,0.68361,0.6835,0.68361,170499999.0
2006-05-09 01:10:00,0.68364,0.68364,0.68355,0.68355,247700002.0
2006-05-09 01:11:00,0.68355,0.68358,0.68352,0.68355,129199996.0
2006-05-09 01:12:00,0.68351,0.68353,0.68349,0.68352,99899999.0
2006-05-09 01:13:00,0.68352,0.68358,0.68352,0.68358,102999998.0
2006-05-09 01:14:00,0.68357,0.68358,0.68351,0.68353,105299999.0
2006-05-09 01:15:00,0.68351,0.68357,0.6835,0.6835,87100001.0
2006-05-09 01:16:00,0.68349,0.68351,0.68348,0.6835,127000000.0
2006-05-09 01:17:00,0.6835,0.6835,0.68347,0.68347,77400003.0
2006-05-09 01:18:00,0.68345,0.6835,0.68345,0.6835,17600000.0
2006-05-09 01:19:00,0.68351,0.68359,0.68351,0.68359,118200001.0
2006-05-09 01:20:00,0.6836,0.6836,0.68355,0.6836,131500003.0
2006-05-09 01:21:00,0.68358,0.6836,0.68358,0.6836,72800000.0
2006-05-09 01:22:00,0.68365,0.68365,0.6836,0.68363,23900000.0
2006-05-09 01:23:00,0.68363,0.68363,0.68361,0.68361,45499999.0
2006-05-09 01:24:00,0.68363,0.68365,0.68363,0.68365,15900000.0
2006-05-09 01:25:00,0.68366,0.68366,0.68359,0.68359,69299999.0
2006-05-09 01:26:00,0.68358,0.68358,0.6835,0.6835,91799998.0
2006-05-09 01:27:00,0.68357,0.68362,0.68354,0.68359,67700000.0
2006-05-09 01:28:00,0.68366,0.68366,0.6836,0.68362,110900004.0
2006-05-09 01:29:00,0.68365,0.68365,0.68361,0.68363,37600000.0
2006-05-09 01:30:00,0.68357,0.68365,0.68357,0.68365,81300003.0
2006-05-09 01:31:00,0.68364,0.6837,0.68362,0.68362,155799996.0
2006-05-09 01:32:00,0.68365,0.68365,0.6836,0.68364,100499999.0
2006-05-09 01:33:00,0.68358,0.68363,0.68357,0.68357,163800000.0
2006-05-09 01:34:00,0.6836,0.6836,0.68357,0.68357,135000001.0
2006-05-09 01:35:00,0.68358,0.6836,0.68355,0.68355,104800000.0
2006-05-09 01:36:00,0.68357,0.6836,0.68357,0.68357,58100000.0
2006-05-09 01:37:00,0.6836,0.6836,0.68357,0.6836,216500005.0
2006-05-09 01:38:00,0.68357,0.68362,0.68352,0.68357,224800000.0
2006-05-09 01:39:00,0.6836,0.68362,0.68355,0.68362,166999999.0
2006-05-09 01:40:00,0.68358,0.68362,0.68358,0.68358,274200000.0
2006-05-09 01:41:00,0.68358,0.68364,0.68358,0.68363,226899998.0
2006-05-09 01:42:00,0.68363,0.68369,0.68363,0.68367,151900000.0
2006-05-09 01:43:00,0.68364,0.68364,0.68359,0.68359,34200001.0
2006-05-09 01:44:00,0.68355,0.68355,0.6835,0.68352,202999996.0
2006-05-09 01:45:00,0.68357,0.68359,0.68353,0.68353,206300002.0
2006-05-09 01:46:00,0.68352,0.68352,0.68346,0.68346,116599999.0
2006-05-09 01:47:00,0.6835,0.68352,0.6835,0.68352,115799996.0
2006-05-09 01:48:00,0.68348,0.6835,0.68347,0.6835,176800005.0
2006-05-09 01:49:00,0.68346,0.68347,0.6834,0.6834,87599999.0
2006-05-09 01:50:00,0.68342,0.68351,0.68341,0.68341,100499999.0
2006-05-09 01:51:00,0.68347,0.68349,0.68345,0.68348,127900002.0
2006-05-09 01:52:00,0.68347,0.68353,0.68347,0.68353,48700001.0
2006-05-09 01:53:00,0.68352,0.68356,0.68349,0.68352,138199999.0
2006-05-09 01:54:00,0.68346,0.68349,0.68336,0.68343,176899999.0
2006-05-09 01:55:00,0.68344,0.68348,0.68336,0.68336,106299996.0
2006-05-09 01:56:00,0.68334,0.68344,0.68334,0.68342,150700002.0
2006-05-09 01:57:00,0.68343,0.68347,0.68342,0.68342,50900001.0
2006-05-09 01:58:00,0.6834,0.6834,0.68334,0.68339,200500003.0
2006-05-09 01:59:00,0.68341,0.68343,0.68338,0.68338,43000001.0
2006-05-09 02:00:00,0.68336,0.68342,0.68333,0.68333,160299997.0
2006-05-09 02:01:00,0.6834,0.68342,0.68335,0.6834,318699996.0
2006-05-09 02:02:00,0.68337,0.68344,0.68337,0.68344,140000001.0
2006-05-09 02:03:00,0.68345,0.68351,0.68338,0.68351,170699998.0
2006-05-09 02:04:00,0.68353,0.68353,0.68336,0.68345,137799999.0
2006-05-09 02:05:00,0.68344,0.68347,0.68334,0.68345,240699999.0
2006-05-09 02:06:00,0.68342,0.68349,0.6834,0.6834,97900000.0
2006-05-09 02:07:00,0.68344,0.68344,0.68336,0.68337,154000000.0
2006-05-09 02:08:00,0.68337,0.6834,0.68335,0.68335,117200000.0
2006-05-09 02:09:00,0.68343,0.68346,0.68339,0.68339,61500002.0
2006-05-09 02:10:00,0.68339,0.68343,0.68335,0.68335,86899999.0
2006-05-09 02:11:00,0.68341,0.68343,0.68339,0.68341,136499999.0
2006-05-09 02:12:00,0.68335,0.68337,0.68335,0.68337,26200000.0
2006-05-09 02:13:00,0.68331,0.68338,0.68329,0.68335,213499999.0
2006-05-09 02:14:00,0.68323,0.68324,0.68315,0.6832,83700001.0
2006-05-09 02:15:00,0.68316,0.6832,0.68314,0.68317,80399999.0
2006-05-09 02:16:00,0.68316,0.6832,0.68302,0.68303,198000000.0
2006-05-09 02:17:00,0.68289,0.68299,0.68285,0.68297,141300001.0
2006-05-09 02:18:00,0.68297,0.68303,0.68292,0.68292,140200002.0
2006-05-09 02:19:00,0.68297,0.68297,0.68295,0.68295,143200002.0
2006-05-09 02:20:00,0.68292,0.68299,0.68289,0.68295,164499998.0
2006-05-09 02:21:00,0.68294,0.68298,0.68294,0.68298,43800001.0
2006-05-09 02:22:00,0.68303,0.68303,0.68295,0.68299,98599997.0
2006-05-09 02:23:00,0.68293,0.68293,0.68283,0.68283,117900001.0
2006-05-09 02:24:00,0.68286,0.68289,0.68284,0.68288,234699997.0
2006-05-09 02:25:00,0.68282,0.68293,0.6828,0.68293,192099998.0
2006-05-09 02:26:00,0.68298,0.68303,0.68288,0.68292,98400001.0
2006-05-09 02:27:00,0.6829,0.68302,0.6829,0.68292,117100001.0
2006-05-09 02:28:00,0.68293,0.68305,0.68293,0.68296,153400003.0
2006-05-09 02:29:00,0.68297,0.68304,0.68293,0.68304,148799996.0
2006-05-09 02:30:00,0.68304,0.68314,0.68302,0.68302,92000001.0
2006-05-09 02:31:00,0.68292,0.6831,0.6829,0.6829,111499999.0
2006-05-09 02:32:00,0.68302,0.68311,0.68302,0.68308,98000000.0
2006-05-09 02:33:00,0.68311,0.68322,0.68311,0.68315,218799998.0
2006-05-09 02:34:00,0.68313,0.68327,0.68313,0.68327,144500003.0
2006-05-09 02:35:00,0.68334,0.68352,0.68334,0.68343,106899999.0
2006-05-09 02:36:00,0.68342,0.68352,0.68338,0.68344,104400001.0
2006-05-09 02:37:00,0.6834,0.68343,0.68335,0.68343,190400003.0
2006-05-09 02:38:00,0.68341,0.68341,0.68328,0.68333,92200002.0
2006-05-09 02:39:00,0.68329,0.68329,0.68313,0.68313,101300000.0
2006-05-09 02:40:00,0.68317,0.68322,0.68316,0.68321,154299997.0
2006-05-09 02:41:00,0.68316,0.68329,0.68316,0.68318,159800003.0
2006-05-09 02:42:00,0.68308,0.68313,0.68305,0.68313,120199998.0
2006-05-09 02:43:00,0.68321,0.68329,0.68315,0.68315,239800000.0
2006-05-09 02:44:00,0.68311,0.68315,0.6831,0.68312,183200000.0
2006-05-09 02:45:00,0.6831,0.68312,0.68308,0.68308,52099998.0
2006-05-09 02:46:00,0.68304,0.68313,0.68304,0.68313,99800001.0
2006-05-09 02:47:00,0.68319,0.6832,0.68319,0.6832,88200001.0
2006-05-09 02:48:00,0.68323,0.68327,0.68321,0.68326,115900001.0
2006-05-09 02:49:00,0.68324,0.6833,0.68321,0.68329,248900000.0
2006-05-09 02:50:00,0.68327,0.6833,0.68325,0.6833,156899998.0
2006-05-09 02:51:00,0.68328,0.68332,0.68328,0.68332,18100000.0
2006-05-09 02:52:00,0.68333,0.68339,0.68332,0.68339,160200000.0
2006-05-09 02:53:00,0.6834,0.6834,0.68333,0.68335,132399997.0
2006-05-09 02:54:00,0.68337,0.6834,0.68333,0.68336,229400000.0
2006-05-09 02:55:00,0.68339,0.6834,0.68331,0.68338,226099994.0
2006-05-09 02:56:00,0.68338,0.68347,0.68338,0.68346,178000000.0
2006-05-09 02:57:00,0.68346,0.68351,0.68344,0.68351,83500002.0
2006-05-09 02:58:00,0.68348,0.68349,0.6834,0.68349,65200000.0
2006-05-09 02:59:00,0.68349,0.68353,0.68346,0.68352,137699999.0
2006-05-09 03:00:00,0.68357,0.68357,0.68356,0.68356,15100000.0
2006-05-09 03:01:00,0.68353,0.68361,0.68353,0.68359,97300002.0
2006-05-09 03:02:00,0.68361,0.68361,0.68351,0.68355,27200000.0
2006-05-09 03:03:00,0.68351,0.68352,0.68349,0.68352,96000003.0
2006-05-09 03:04:00,0.68352,0.68352,0.6834,0.6834,295399994.0
2006-05-09 03:05:00,0.68344,0.68352,0.68344,0.68348,141000000.0
2006-05-09 03:06:00,0.68351,0.68351,0.68341,0.68347,143799998.0
2006-05-09 03:07:00,0.68343,0.68351,0.68343,0.68343,68599999.0
2006-05-09 03:08:00,0.6834,0.68347,0.6834,0.6834,98900003.0
2006-05-09 03:09:00,0.68343,0.6835,0.6834,0.68348,82200002.0
2006-05-09 03:10:00,0.68352,0.68352,0.68344,0.68348,150400001.0
2006-05-09 03:11:00,0.68346,0.68346,0.68338,0.68341,105300001.0
2006-05-09 03:12:00,0.6835,0.6836,0.6835,0.68354,56000001.0
2006-05-09 03:13:00,0.68356,0.68356,0.68341,0.6835,191999998.0
2006-05-09 03:14:00,0.68352,0.68352,0.6835,0.6835,5600000.0
2006-05-09 03:15:00,0.68354,0.68354,0.6835,0.6835,217300000.0
2006-05-09 03:16:00,0.68356,0.68356,0.68345,0.68345,142800002.0
2006-05-09 03:17:00,0.68348,0.68354,0.68344,0.68354,97900002.0
2006-05-09 03:18:00,0.68354,0.68354,0.68345,0.68351,89100002.0
2006-05-09 03:19:00,0.6835,0.6835,0.6835,0.6835,10400000.0
2006-05-09 03:20:00,0.6835,0.6835,0.68345,0.68345,38200000.0
2006-05-09 03:21:00,0.68343,0.68347,0.6834,0.6834,112800000.0
2006-05-09 03:22:00,0.6834,0.68348,0.68338,0.68348,101699998.0
2006-05-09 03:23:00,0.68343,0.68349,0.68342,0.68349,66300000.0
2006-05-09 03:24:00,0.68354,0.68361,0.68353,0.6836,116699998.0
2006-05-09 03:25:00,0.68362,0.68362,0.68354,0.68355,233399998.0
2006-05-09 03:26:00,0.68357,0.68366,0.68356,0.68359,161999999.0
2006-05-09 03:27:00,0.68357,0.68361,0.68355,0.6836,202599999.0
2006-05-09 03:28:00,0.68363,0.68368,0.68362,0.68365,75899999.0
2006-05-09 03:29:00,0.68358,0.68358,0.68356,0.68356,48099999.0
2006-05-09 03:30:00,0.68356,0.68359,0.68356,0.68359,52099998.0
2006-05-09 03:31:00,0.68361,0.68368,0.68361,0.68366,126700001.0
2006-05-09 03:32:00,0.68361,0.68366,0.68361,0.68366,68000001.0
2006-05-09 03:33:00,0.68357,0.68357,0.68344,0.68352,47400001.0
2006-05-09 03:34:00,0.68354,0.68358,0.68348,0.68353,140800000.0
2006-05-09 03:35:00,0.68356,0.68368,0.68356,0.68368,147100001.0
2006-05-09 03:36:00,0.6837,0.6837,0.68368,0.68368,40199999.0
2006-05-09 03:37:00,0.68368,0.68368,0.68361,0.68363,73900001.0
2006-05-09 03:38:00,0.68364,0.68367,0.68362,0.68367,97100001.0
2006-05-09 03:39:00,0.68371,0.68378,0.68369,0.68378,144200004.0
2006-05-09 03:40:00,0.68376,0.68376,0.68363,0.68368,145299999.0
2006-05-09 03:41:00,0.68368,0.68371,0.68363,0.68371,125100002.0
2006-05-09 03:42:00,0.68376,0.68376,0.68362,0.68369,166800001.0
2006-05-09 03:43:00,0.68368,0.6837,0.68363,0.6837,144400000.0
2006-05-09 03:44:00,0.68367,0.68367,0.68367,0.68367,21500001.0
2006-05-09 03:45:00,0.68367,0.6837,0.68367,0.6837,14500000.0
2006-05-09 03:46:00,0.68369,0.6837,0.68369,0.6837,12800000.0
2006-05-09 03:47:00,0.68374,0.68374,0.68367,0.68367,65399999.0
2006-05-09 03:48:00,0.68365,0.68372,0.68364,0.68369,104500003.0
2006-05-09 03:49:00,0.68376,0.68377,0.68368,0.68373,264800002.0
2006-05-09 03:50:00,0.68369,0.68371,0.68369,0.68371,64599998.0
2006-05-09 03:51:00,0.68377,0.68381,0.68377,0.68381,35100000.0
2006-05-09 03:52:00,0.68387,0.68391,0.68382,0.68382,67000002.0
2006-05-09 03:53:00,0.68378,0.68378,0.68365,0.68366,196799998.0
2006-05-09 03:54:00,0.68365,0.68368,0.6836,0.6836,132300002.0
2006-05-09 03:55:00,0.68358,0.6836,0.68358,0.68358,69599998.0
2006-05-09 03:56:00,0.6836,0.6836,0.68352,0.68352,19900000.0
2006-05-09 03:57:00,0.68358,0.68358,0.68358,0.68358,65599998.0
2006-05-09 03:58:00,0.68352,0.68359,0.68352,0.68353,186000003.0
2006-05-09 03:59:00,0.68348,0.68348,0.68327,0.68327,136399999.0
2006-05-09 04:00:00,0.68331,0.68331,0.68322,0.68324,113500000.0
2006-05-09 04:01:00,0.68323,0.68334,0.68323,0.68334,181000005.0
2006-05-09 04:02:00,0.68331,0.68331,0.68325,0.68331,128400000.0
2006-05-09 04:03:00,0.68334,0.68334,0.6832,0.6832,73199999.0
2006-05-09 04:04:00,0.68322,0.68328,0.6832,0.6832,157300001.0
2006-05-09 04:05:00,0.68326,0.68327,0.68326,0.68327,13500000.0
2006-05-09 04:06:00,0.68336,0.68336,0.68327,0.68333,104099999.0
2006-05-09 04:07:00,0.6833,0.68332,0.68329,0.68329,112099999.0
2006-05-09 04:08:00,0.68325,0.68325,0.68322,0.68322,16700000.0
2006-05-09 04:09:00,0.68325,0.68328,0.68317,0.68328,153299998.0
2006-05-09 04:10:00,0.68332,0.68332,0.68326,0.68327,91000001.0
2006-05-09 04:11:00,0.68325,0.68326,0.68319,0.68322,196500002.0
2006-05-09 04:12:00,0.6833,0.6833,0.68325,0.6833,271899998.0
2006-05-09 04:13:00,0.68329,0.68329,0.68325,0.68327,86500000.0
2006-05-09 04:14:00,0.68324,0.68328,0.68324,0.68328,117700000.0
2006-05-09 04:15:00,0.68326,0.68334,0.68319,0.68332,137099997.0
2006-05-09 04:16:00,0.68332,0.68334,0.68327,0.68327,202000001.0
2006-05-09 04:17:00,0.6833,0.6833,0.6833,0.6833,86199996.0
2006-05-09 04:18:00,0.68337,0.68341,0.68336,0.68337,178599998.0
2006-05-09 04:19:00,0.68332,0.68333,0.68323,0.68323,202500005.0
2006-05-09 04:20:00,0.68322,0.68325,0.68317,0.68322,196600004.0
2006-05-09 04:21:00,0.68325,0.68328,0.68325,0.68328,55400001.0
2006-05-09 04:22:00,0.6833,0.68338,0.68327,0.68327,219899999.0
2006-05-09 04:23:00,0.68332,0.6834,0.68332,0.68337,133300002.0
2006-05-09 04:24:00,0.68335,0.68343,0.68335,0.68343,115199999.0
2006-05-09 04:25:00,0.6834,0.68348,0.68339,0.68345,204899997.0
2006-05-09 04:26:00,0.68341,0.68355,0.68341,0.68351,80100001.0
2006-05-09 04:27:00,0.68354,0.68354,0.68345,0.68351,132000001.0
2006-05-09 04:28:00,0.6834,0.68341,0.68335,0.68335,120700004.0
2006-05-09 04:29:00,0.68339,0.68346,0.68339,0.68344,170600000.0
2006-05-09 04:30:00,0.68334,0.68339,0.68327,0.68337,171499997.0
2006-05-09 04:31:00,0.68337,0.68338,0.68332,0.68336,134699999.0
2006-05-09 04:32:00,0.68339,0.68344,0.68335,0.68344,72500000.0
2006-05-09 04:33:00,0.68351,0.68357,0.68345,0.68348,69699998.0
2006-05-09 04:34:00,0.68342,0.68349,0.6834,0.68349,177900001.0
2006-05-09 04:35:00,0.68354,0.68354,0.68353,0.68353,47899998.0
2006-05-09 04:36:00,0.68358,0.68358,0.68349,0.68356,136900001.0
2006-05-09 04:37:00,0.68351,0.68359,0.68351,0.68356,121500001.0
2006-05-09 04:38:00,0.6835,0.68358,0.68348,0.68358,115599999.0
2006-05-09 04:39:00,0.68354,0.68363,0.68351,0.68355,220199999.0
2006-05-09 04:40:00,0.68364,0.68372,0.68361,0.68365,161500002.0
2006-05-09 04:41:00,0.68366,0.68368,0.68358,0.68365,108800002.0
2006-05-09 04:42:00,0.6836,0.68365,0.68354,0.6836,125599998.0
2006-05-09 04:43:00,0.68355,0.68356,0.68351,0.68352,190699999.0
2006-05-09 04:44:00,0.6835,0.68364,0.6835,0.68364,141200002.0
2006-05-09 04:45:00,0.6836,0.68365,0.6836,0.68365,117999998.0
2006-05-09 04:46:00,0.68363,0.68365,0.68362,0.68365,75799998.0
2006-05-09 04:47:00,0.68369,0.68369,0.68356,0.68363,117500001.0
2006-05-09 04:48:00,0.68368,0.68372,0.68354,0.68368,254100001.0
2006-05-09 04:49:00,0.68369,0.68374,0.68368,0.68372,196000003.0
2006-05-09 04:50:00,0.68371,0.68376,0.68369,0.68372,140799998.0
2006-05-09 04:51:00,0.68373,0.68373,0.68368,0.68373,159700000.0
2006-05-09 04:52:00,0.68368,0.68368,0.68356,0.68361,129799999.0
2006-05-09 04:53:00,0.6836,0.68362,0.68355,0.6836,110900001.0
2006-05-09 04:54:00,0.68359,0.68359,0.68356,0.68356,155000002.0
2006-05-09 04:55:00,0.68353,0.6836,0.68351,0.68356,108599996.0
2006-05-09 04:56:00,0.68357,0.68363,0.68357,0.68362,51700000.0
2006-05-09 04:57:00,0.68356,0.6836,0.68356,0.6836,41399999.0
2006-05-09 04:58:00,0.68352,0.68353,0.68349,0.68352,157600001.0
2006-05-09 04:59:00,0.68349,0.6835,0.68345,0.6835,163300000.0
2006-05-09 05:00:00,0.6835,0.68353,0.6835,0.6835,102599999.0
2006-05-09 05:01:00,0.6835,0.68356,0.6835,0.68356,160400001.0
2006-05-09 05:02:00,0.68355,0.68355,0.6835,0.68354,161399998.0
2006-05-09 05:03:00,0.68359,0.68364,0.68358,0.68358,81400001.0
2006-05-09 05:04:00,0.68359,0.68359,0.68352,0.68356,116599999.0
2006-05-09 05:05:00,0.68364,0.68365,0.6836,0.68361,124100004.0
2006-05-09 05:06:00,0.68362,0.68362,0.68361,0.68361,61700002.0
2006-05-09 05:07:00,0.6836,0.68361,0.68358,0.68361,219800002.0
2006-05-09 05:08:00,0.68363,0.68365,0.6836,0.68363,134199994.0
2006-05-09 05:09:00,0.68365,0.68373,0.68365,0.68373,96200001.0
2006-05-09 05:10:00,0.68369,0.68373,0.68368,0.6837,149100001.0
2006-05-09 05:11:00,0.68368,0.68374,0.68366,0.68368,79600002.0
2006-05-09 05:12:00,0.68372,0.68372,0.68368,0.68368,31700000.0
2006-05-09 05:13:00,0.68371,0.68375,0.68368,0.68375,159900004.0
2006-05-09 05:14:00,0.68373,0.68377,0.68368,0.68373,76200001.0
2006-05-09 05:15:00,0.68368,0.68368,0.68359,0.68362,119000000.0
2006-05-09 05:16:00,0.68364,0.68371,0.68356,0.68371,90599999.0
2006-05-09 05:17:00,0.68371,0.68378,0.68371,0.68378,157700002.0
2006-05-09 05:18:00,0.68375,0.68377,0.6837,0.6837,172799996.0
2006-05-09 05:19:00,0.68377,0.68378,0.68377,0.68378,10300000.0
2006-05-09 05:20:00,0.68378,0.68378,0.68375,0.68375,18400000.0
2006-05-09 05:21:00,0.68371,0.68371,0.68368,0.68371,30200000.0
2006-05-09 05:22:00,0.68366,0.68366,0.6836,0.68361,141400001.0
2006-05-09 05:23:00,0.68362,0.68369,0.68362,0.68369,77500000.0
2006-05-09 05:24:00,0.68368,0.68368,0.68359,0.6836,179000000.0
2006-05-09 05:25:00,0.68366,0.68369,0.68366,0.68367,200500001.0
2006-05-09 05:26:00,0.68361,0.68366,0.6836,0.6836,102599998.0
2006-05-09 05:27:00,0.68363,0.68367,0.68359,0.68367,102299999.0
2006-05-09 05:28:00,0.68362,0.68368,0.68362,0.68362,116799998.0
2006-05-09 05:29:00,0.68365,0.68365,0.68362,0.68363,19200000.0
2006-05-09 05:30:00,0.68363,0.68365,0.6836,0.6836,137500001.0
2006-05-09 05:31:00,0.6836,0.68362,0.6836,0.68362,50400002.0
2006-05-09 05:32:00,0.6836,0.68365,0.6836,0.68362,210000001.0
2006-05-09 05:33:00,0.68363,0.68399,0.6836,0.68395,150200001.0
2006-05-09 05:34:00,0.68367,0.68381,0.68363,0.68364,274699998.0
2006-05-09 05:35:00,0.68363,0.68382,0.6836,0.68376,183499999.0
2006-05-09 05:36:00,0.68374,0.68377,0.68359,0.68365,193100003.0
2006-05-09 05:37:00,0.68377,0.68382,0.68362,0.68364,150700000.0
2006-05-09 05:38:00,0.68363,0.68393,0.68361,0.68369,226100001.0
2006-05-09 05:39:00,0.68365,0.68378,0.68353,0.68362,206900000.0
2006-05-09 05:40:00,0.68375,0.68387,0.68352,0.68355,196599995.0
2006-05-09 05:41:00,0.68364,0.68364,0.68359,0.68361,116400000.0
2006-05-09 05:42:00,0.68356,0.68356,0.68351,0.68354,174900002.0
2006-05-09 05:43:00,0.68354,0.68359,0.68348,0.68356,146399999.0
2006-05-09 05:44:00,0.68356,0.68357,0.68351,0.68355,111000001.0
2006-05-09 05:45:00,0.68354,0.68359,0.68352,0.68352,84999998.0
2006-05-09 05:46:00,0.68358,0.68358,0.68353,0.68354,121200002.0
2006-05-09 05:47:00,0.68355,0.68361,0.68355,0.68357,203799997.0
2006-05-09 05:48:00,0.68351,0.68358,0.68351,0.68353,220300003.0
2006-05-09 05:49:00,0.68355,0.68358,0.6835,0.6835,200500000.0
2006-05-09 05:50:00,0.68355,0.68355,0.68352,0.68352,116600000.0
2006-05-09 05:51:00,0.68354,0.68355,0.68348,0.68355,119300001.0
2006-05-09 05:52:00,0.68352,0.68354,0.68346,0.68354,174300003.0
2006-05-09 05:53:00,0.68354,0.68361,0.68352,0.68353,198600003.0
2006-05-09 05:54:00,0.68352,0.6836,0.68352,0.68358,29100000.0
2006-05-09 05:55:00,0.68358,0.68358,0.68355,0.68356,101299999.0
2006-05-09 05:56:00,0.68361,0.68365,0.6836,0.6836,182999999.0
2006-05-09 05:57:00,0.68358,0.68364,0.68358,0.68361,43000000.0
2006-05-09 05:58:00,0.6836,0.6836,0.6836,0.6836,4000000.0
2006-05-09 05:59:00,0.68359,0.6837,0.68353,0.68365,112200003.0
2006-05-09 06:00:00,0.68373,0.6838,0.68368,0.6838,177300002.0
2006-05-09 06:01:00,0.68378,0.68382,0.6837,0.68382,57300000.0
2006-05-09 06:02:00,0.68388,0.68393,0.68383,0.68387,144400001.0
2006-05-09 06:03:00,0.68388,0.68388,0.68384,0.68385,60899998.0
2006-05-09 06:04:00,0.68381,0.68381,0.68381,0.68381,27900000.0
2006-05-09 06:05:00,0.68378,0.68384,0.68374,0.6838,262100001.0
2006-05-09 06:06:00,0.68376,0.68384,0.68376,0.68378,158299998.0
2006-05-09 06:07:00,0.6838,0.68383,0.68374,0.68383,95500000.0
2006-05-09 06:08:00,0.68384,0.68391,0.68382,0.68383,120400003.0
2006-05-09 06:09:00,0.68386,0.68388,0.68386,0.68388,32000000.0
2006-05-09 06:10:00,0.68384,0.6839,0.68383,0.6839,84500001.0
2006-05-09 06:11:00,0.6839,0.6839,0.68387,0.68387,28700000.0
2006-05-09 06:12:00,0.68388,0.68388,0.68382,0.68382,114000001.0
2006-05-09 06:13:00,0.68378,0.68378,0.68369,0.68369,72600003.0
2006-05-09 06:14:00,0.68363,0.68376,0.68363,0.68375,117200000.0
2006-05-09 06:15:00,0.6837,0.68373,0.68369,0.68369,160299995.0
2006-05-09 06:16:00,0.68373,0.68373,0.68359,0.68363,125400000.0
2006-05-09 06:17:00,0.68358,0.68363,0.68357,0.68363,113900001.0
2006-05-09 06:18:00,0.68368,0.6837,0.6836,0.68363,270499994.0
2006-05-09 06:19:00,0.68366,0.68371,0.68363,0.68368,112600002.0
2006-05-09 06:20:00,0.68361,0.68364,0.68358,0.68358,102599999.0
2006-05-09 06:21:00,0.68359,0.68362,0.68352,0.68352,162699999.0
2006-05-09 06:22:00,0.68348,0.68357,0.68347,0.68357,61500001.0
2006-05-09 06:23:00,0.68361,0.68365,0.68359,0.68362,82199999.0
2006-05-09 06:24:00,0.68362,0.68367,0.68357,0.68357,161499999.0
2006-05-09 06:25:00,0.68355,0.6836,0.68355,0.68355,39200000.0
2006-05-09 06:26:00,0.68357,0.68367,0.68357,0.68365,82099999.0
2006-05-09 06:27:00,0.68362,0.6837,0.68362,0.68365,85600001.0
2006-05-09 06:28:00,0.68366,0.68366,0.68359,0.68359,74399998.0
2006-05-09 06:29:00,0.6836,0.68365,0.68359,0.68365,247500001.0
2006-05-09 06:30:00,0.68363,0.68369,0.68362,0.68367,190200001.0
2006-05-09 06:31:00,0.68363,0.68365,0.6836,0.68365,97599999.0
2006-05-09 06:32:00,0.6837,0.6837,0.6837,0.6837,16700000.0
2006-05-09 06:33:00,0.6837,0.6837,0.68367,0.68369,179400000.0
2006-05-09 06:34:00,0.68374,0.68374,0.6837,0.68371,140600001.0
2006-05-09 06:35:00,0.68364,0.68364,0.68361,0.68361,9100000.0
2006-05-09 06:36:00,0.68353,0.68359,0.68353,0.68359,37300000.0
2006-05-09 06:37:00,0.68362,0.68363,0.68355,0.68363,198700002.0
2006-05-09 06:38:00,0.6836,0.68363,0.6836,0.68363,31900001.0
2006-05-09 06:39:00,0.68362,0.68367,0.68346,0.68346,85600003.0
2006-05-09 06:40:00,0.68349,0.68358,0.68349,0.68358,75700001.0
2006-05-09 06:41:00,0.68358,0.68364,0.68356,0.68359,142699998.0
2006-05-09 06:42:00,0.68357,0.6836,0.68357,0.6836,68599998.0
2006-05-09 06:43:00,0.68361,0.68361,0.6836,0.68361,119899999.0
2006-05-09 06:44:00,0.68358,0.68358,0.6835,0.6835,230599996.0
2006-05-09 06:45:00,0.6836,0.68361,0.68353,0.68353,174299998.0
2006-05-09 06:46:00,0.68355,0.68362,0.68355,0.68355,172099999.0
2006-05-09 06:47:00,0.68357,0.68361,0.68356,0.68357,110300004.0
2006-05-09 06:48:00,0.68349,0.68349,0.68345,0.68345,100600004.0
2006-05-09 06:49:00,0.68344,0.68349,0.68343,0.68349,259800000.0
2006-05-09 06:50:00,0.68346,0.68349,0.68346,0.68348,117400000.0
2006-05-09 06:51:00,0.68347,0.68347,0.68343,0.68343,48700001.0
2006-05-09 06:52:00,0.68346,0.68352,0.68345,0.68352,130399997.0
2006-05-09 06:53:00,0.68349,0.68363,0.68344,0.68359,176100001.0
2006-05-09 06:54:00,0.68357,0.68363,0.68332,0.6836,147500000.0
2006-05-09 06:55:00,0.6836,0.68364,0.68357,0.68361,138800000.0
2006-05-09 06:56:00,0.6836,0.68367,0.68358,0.68362,148000000.0
2006-05-09 06:57:00,0.68361,0.68361,0.68354,0.68358,91100002.0
2006-05-09 06:58:00,0.68355,0.68355,0.68351,0.68351,86400000.0
2006-05-09 06:59:00,0.68347,0.68357,0.68347,0.68357,81099998.0
2006-05-09 07:00:00,0.68354,0.68359,0.68353,0.68359,49300001.0
2006-05-09 07:01:00,0.68355,0.68355,0.6835,0.68351,142100001.0
2006-05-09 07:02:00,0.6835,0.68355,0.68348,0.68355,101400001.0
2006-05-09 07:03:00,0.68358,0.68359,0.68358,0.68359,55200001.0
2006-05-09 07:04:00,0.68352,0.68355,0.6835,0.68355,177399998.0
2006-05-09 07:05:00,0.68351,0.68351,0.68349,0.6835,46299999.0
2006-05-09 07:06:00,0.68352,0.68356,0.68352,0.68356,56000000.0
2006-05-09 07:07:00,0.68356,0.68356,0.68352,0.68352,75700002.0
2006-05-09 07:08:00,0.68352,0.68357,0.68352,0.68356,110199998.0
2006-05-09 07:09:00,0.68355,0.6836,0.68355,0.68355,102999999.0
2006-05-09 07:10:00,0.68357,0.68364,0.68357,0.68361,199400000.0
2006-05-09 07:11:00,0.68363,0.68365,0.68362,0.68365,135800001.0
2006-05-09 07:12:00,0.6836,0.6836,0.6836,0.6836,700000.0
2006-05-09 07:13:00,0.68366,0.68372,0.68365,0.68365,104799999.0
2006-05-09 07:14:00,0.68364,0.68364,0.68356,0.68362,159300001.0
2006-05-09 07:15:00,0.68365,0.68365,0.68358,0.6836,139100000.0
2006-05-09 07:16:00,0.6836,0.68363,0.68355,0.68357,260899998.0
2006-05-09 07:17:00,0.68351,0.68354,0.68349,0.68354,105499999.0
2006-05-09 07:18:00,0.68353,0.68353,0.68347,0.68347,130200000.0
2006-05-09 07:19:00,0.68347,0.68352,0.68347,0.68351,159999998.0
2006-05-09 07:20:00,0.68355,0.68365,0.68355,0.6836,229200000.0
2006-05-09 07:21:00,0.68364,0.68366,0.68363,0.68366,111199997.0
2006-05-09 07:22:00,0.68365,0.68367,0.68363,0.68367,57500000.0
2006-05-09 07:23:00,0.68361,0.68361,0.68359,0.68359,27900000.0
2006-05-09 07:24:00,0.68355,0.68357,0.68355,0.68357,7300000.0
2006-05-09 07:25:00,0.68355,0.68358,0.68355,0.68358,8200000.0
2006-05-09 07:26:00,0.68362,0.68366,0.68362,0.68366,57100001.0
2006-05-09 07:27:00,0.68368,0.6837,0.68362,0.6837,182400002.0
2006-05-09 07:28:00,0.68366,0.68366,0.6836,0.68366,209800000.0
2006-05-09 07:29:00,0.68369,0.68369,0.6836,0.68362,36300000.0
2006-05-09 07:30:00,0.68358,0.68361,0.68354,0.68358,259799995.0
2006-05-09 07:31:00,0.68364,0.68368,0.6836,0.68365,94200000.0
2006-05-09 07:32:00,0.68361,0.68361,0.68358,0.68361,92700000.0
2006-05-09 07:33:00,0.6836,0.68364,0.68358,0.68358,100699999.0
2006-05-09 07:34:00,0.68359,0.68365,0.68358,0.68365,196099999.0
2006-05-09 07:35:00,0.68363,0.68363,0.68358,0.68361,131899999.0
2006-05-09 07:36:00,0.68367,0.68367,0.68366,0.68366,21200000.0
2006-05-09 07:37:00,0.6837,0.68372,0.68355,0.68355,225100000.0
2006-05-09 07:38:00,0.68352,0.68364,0.68352,0.68364,218000003.0
2006-05-09 07:39:00,0.6836,0.68361,0.68356,0.68358,131600001.0
2006-05-09 07:40:00,0.68361,0.68363,0.68361,0.68361,175700001.0
2006-05-09 07:41:00,0.68359,0.68359,0.68354,0.68358,127199997.0
2006-05-09 07:42:00,0.68358,0.6836,0.68358,0.68358,54299998.0
2006-05-09 07:43:00,0.68355,0.68364,0.68354,0.68358,56600001.0
2006-05-09 07:44:00,0.68356,0.6836,0.68356,0.6836,70900000.0
2006-05-09 07:45:00,0.6836,0.68365,0.6836,0.6836,63799999.0
2006-05-09 07:46:00,0.6836,0.68368,0.6836,0.68363,112499999.0
2006-05-09 07:47:00,0.6837,0.68373,0.68368,0.68373,131900002.0
2006-05-09 07:48:00,0.68372,0.68376,0.68372,0.68373,58199999.0
2006-05-09 07:49:00,0.68365,0.68365,0.68359,0.68361,172799997.0
2006-05-09 07:50:00,0.68363,0.68363,0.68357,0.6836,197999995.0
2006-05-09 07:51:00,0.68353,0.68356,0.68351,0.68352,58000000.0
2006-05-09 07:52:00,0.68354,0.68354,0.68348,0.68348,35300000.0
2006-05-09 07:53:00,0.68347,0.68347,0.68346,0.68346,75199996.0
2006-05-09 07:54:00,0.68351,0.68359,0.68351,0.68357,140999998.0
2006-05-09 07:55:00,0.68362,0.68368,0.68361,0.68365,122099998.0
2006-05-09 07:56:00,0.68362,0.68373,0.68362,0.6837,142300001.0
2006-05-09 07:57:00,0.68367,0.68376,0.68364,0.68376,71300001.0
2006-05-09 07:58:00,0.6838,0.68383,0.68373,0.68376,213299996.0
2006-05-09 07:59:00,0.68382,0.68383,0.68378,0.6838,204299998.0
2006-05-09 08:00:00,0.68375,0.68383,0.68374,0.68383,192499997.0
2006-05-09 08:01:00,0.68387,0.68389,0.68379,0.68382,245699995.0
2006-05-09 08:02:00,0.68385,0.68386,0.68375,0.68378,215000005.0
2006-05-09 08:03:00,0.6838,0.68389,0.6838,0.68389,138299999.0
2006-05-09 08:04:00,0.68382,0.68387,0.6838,0.68387,139800000.0
2006-05-09 08:05:00,0.68388,0.68392,0.68385,0.68387,178700002.0
2006-05-09 08:06:00,0.68384,0.6839,0.68381,0.68385,233400006.0
2006-05-09 08:07:00,0.68382,0.68382,0.68367,0.68372,190699998.0
2006-05-09 08:08:00,0.68366,0.68366,0.68364,0.68364,20700000.0
2006-05-09 08:09:00,0.68362,0.68365,0.68353,0.68353,63100001.0
2006-05-09 08:10:00,0.68352,0.68368,0.68352,0.68368,112399998.0
2006-05-09 08:11:00,0.68367,0.68373,0.68365,0.68371,172800001.0
2006-05-09 08:12:00,0.68374,0.68374,0.68353,0.68363,197100001.0
2006-05-09 08:13:00,0.68365,0.68365,0.68355,0.68362,101299997.0
2006-05-09 08:14:00,0.6836,0.68361,0.68358,0.6836,140499999.0
2006-05-09 08:15:00,0.68359,0.68363,0.68353,0.68358,249999996.0
2006-05-09 08:16:00,0.68355,0.68362,0.68351,0.68359,196700001.0
2006-05-09 08:17:00,0.68354,0.68356,0.68348,0.68356,67500002.0
2006-05-09 08:18:00,0.68348,0.68349,0.68346,0.68346,113400002.0
2006-05-09 08:19:00,0.68338,0.68346,0.68338,0.68342,245099996.0
2006-05-09 08:20:00,0.68331,0.68333,0.68326,0.68333,146900003.0
2006-05-09 08:21:00,0.68329,0.68329,0.68318,0.68318,56600002.0
2006-05-09 08:22:00,0.68322,0.68334,0.68314,0.68323,238499997.0
2006-05-09 08:23:00,0.6832,0.68326,0.68319,0.68326,109300000.0
2006-05-09 08:24:00,0.68328,0.68329,0.68324,0.68325,159900003.0
2006-05-09 08:25:00,0.68324,0.68331,0.68324,0.6833,27300000.0
2006-05-09 08:26:00,0.68326,0.68333,0.68324,0.68324,115799997.0
2006-05-09 08:27:00,0.68331,0.68339,0.68331,0.68333,130199996.0
2006-05-09 08:28:00,0.68337,0.68338,0.68337,0.68338,48600001.0
2006-05-09 08:29:00,0.68339,0.6834,0.6833,0.68334,100400000.0
2006-05-09 08:30:00,0.68339,0.68346,0.68336,0.6834,215000001.0
2006-05-09 08:31:00,0.68337,0.68343,0.68331,0.68339,137499997.0
2006-05-09 08:32:00,0.68346,0.68361,0.68346,0.68352,120399999.0
2006-05-09 08:33:00,0.68353,0.68358,0.68346,0.68348,171699996.0
2006-05-09 08:34:00,0.68351,0.68351,0.6833,0.68335,170400004.0
2006-05-09 08:35:00,0.68336,0.68339,0.68336,0.68339,9000000.0
2006-05-09 08:36:00,0.6834,0.68347,0.68337,0.6834,161499998.0
2006-05-09 08:37:00,0.68339,0.68344,0.68334,0.68343,145400004.0
2006-05-09 08:38:00,0.68343,0.68346,0.68338,0.68343,93599998.0
2006-05-09 08:39:00,0.6834,0.68347,0.6834,0.68345,186099996.0
2006-05-09 08:40:00,0.68335,0.68344,0.6833,0.6834,205099997.0
2006-05-09 08:41:00,0.68335,0.68335,0.68329,0.68334,87800002.0
2006-05-09 08:42:00,0.68331,0.68339,0.68331,0.68332,153000001.0
2006-05-09 08:43:00,0.68332,0.68344,0.68332,0.68335,124999999.0
2006-05-09 08:44:00,0.68342,0.68356,0.68342,0.68353,190799996.0
2006-05-09 08:45:00,0.68348,0.68354,0.68346,0.68349,367500001.0
2006-05-09 08:46:00,0.68346,0.68353,0.68342,0.68353,128100001.0
2006-05-09 08:47:00,0.68356,0.6836,0.68355,0.6836,228899997.0
2006-05-09 08:48:00,0.68362,0.68362,0.68354,0.68358,207400003.0
2006-05-09 08:49:00,0.68356,0.68356,0.68334,0.68337,253000002.0
2006-05-09 08:50:00,0.68336,0.68337,0.68322,0.68329,102600000.0
2006-05-09 08:51:00,0.68329,0.68331,0.68324,0.68324,212400003.0
2006-05-09 08:52:00,0.68317,0.68325,0.68312,0.68312,161300002.0
2006-05-09 08:53:00,0.68311,0.68311,0.683,0.683,184999998.0
2006-05-09 08:54:00,0.68293,0.68302,0.68288,0.683,178000001.0
2006-05-09 08:55:00,0.68307,0.68316,0.68307,0.6831,131999999.0
2006-05-09 08:56:00,0.68307,0.6831,0.683,0.68307,127900003.0
2006-05-09 08:57:00,0.68304,0.68331,0.683,0.68331,209999996.0
2006-05-09 08:58:00,0.68334,0.68334,0.68326,0.68329,152999997.0
2006-05-09 08:59:00,0.68324,0.68335,0.68322,0.68329,179399996.0
2006-05-09 09:00:00,0.68327,0.68332,0.68323,0.68331,133900001.0
2006-05-09 09:01:00,0.68334,0.68351,0.68334,0.68344,160800000.0
2006-05-09 09:02:00,0.68347,0.68351,0.68345,0.68345,84900000.0
2006-05-09 09:03:00,0.68348,0.68353,0.68346,0.68348,168100002.0
2006-05-09 09:04:00,0.68349,0.6838,0.68349,0.68378,115100001.0
2006-05-09 09:05:00,0.68382,0.68382,0.68377,0.68382,78600000.0
2006-05-09 09:06:00,0.68371,0.68371,0.68356,0.68356,78900000.0
2006-05-09 09:07:00,0.68364,0.68369,0.68356,0.68356,84300001.0
2006-05-09 09:08:00,0.68354,0.68363,0.68352,0.68352,199700004.0
2006-05-09 09:09:00,0.68358,0.68361,0.68358,0.68359,33400000.0
2006-05-09 09:10:00,0.68363,0.68371,0.68359,0.68368,122199997.0
2006-05-09 09:11:00,0.68361,0.68366,0.68354,0.6836,146499998.0
2006-05-09 09:12:00,0.68358,0.68367,0.68358,0.68362,262599999.0
2006-05-09 09:13:00,0.68366,0.68369,0.68357,0.68365,99899999.0
2006-05-09 09:14:00,0.68364,0.68372,0.68364,0.68364,149800000.0
2006-05-09 09:15:00,0.68361,0.68364,0.68358,0.68364,38200000.0
2006-05-09 09:16:00,0.68365,0.68365,0.68358,0.68363,135999998.0
2006-05-09 09:17:00,0.68356,0.68361,0.68352,0.68355,82300001.0
2006-05-09 09:18:00,0.68358,0.68364,0.68357,0.68361,92800000.0
2006-05-09 09:19:00,0.68358,0.6836,0.68358,0.6836,106600000.0
2006-05-09 09:20:00,0.68362,0.68389,0.68362,0.6838,183899999.0
2006-05-09 09:21:00,0.68388,0.6839,0.68377,0.6839,236199997.0
2006-05-09 09:22:00,0.68388,0.68399,0.68383,0.68399,150000002.0
2006-05-09 09:23:00,0.68404,0.68409,0.68401,0.68408,152300003.0
2006-05-09 09:24:00,0.6841,0.68414,0.68401,0.68405,178100001.0
2006-05-09 09:25:00,0.68411,0.68416,0.6841,0.68411,169399999.0
2006-05-09 09:26:00,0.6841,0.68412,0.68403,0.68403,121300001.0
2006-05-09 09:27:00,0.68405,0.68407,0.68398,0.68405,215699997.0
2006-05-09 09:28:00,0.68407,0.68407,0.68398,0.68403,100399998.0
2006-05-09 09:29:00,0.68402,0.68407,0.684,0.684,138400000.0
2006-05-09 09:30:00,0.68402,0.68408,0.68402,0.68404,174199999.0
2006-05-09 09:31:00,0.68402,0.68408,0.68402,0.68408,47600001.0
2006-05-09 09:32:00,0.68399,0.68411,0.68399,0.68405,189899998.0
2006-05-09 09:33:00,0.68402,0.68408,0.68402,0.68403,58300001.0
2006-05-09 09:34:00,0.68402,0.68405,0.68396,0.68401,138200001.0
2006-05-09 09:35:00,0.68403,0.68403,0.68396,0.68397,107700000.0
2006-05-09 09:36:00,0.68395,0.68404,0.68394,0.68394,231900002.0
2006-05-09 09:37:00,0.68395,0.68398,0.68392,0.68395,252000000.0
2006-05-09 09:38:00,0.68395,0.68396,0.68388,0.68396,120500000.0
2006-05-09 09:39:00,0.68394,0.68399,0.68394,0.68397,80600001.0
2006-05-09 09:40:00,0.68398,0.68403,0.68395,0.68398,310599999.0
2006-05-09 09:41:00,0.68396,0.68404,0.68392,0.68398,82399999.0
2006-05-09 09:42:00,0.68403,0.68405,0.68394,0.68398,204400002.0
2006-05-09 09:43:00,0.68395,0.68401,0.68393,0.68401,97199999.0
2006-05-09 09:44:00,0.68399,0.68403,0.68399,0.68403,13300000.0
2006-05-09 09:45:00,0.68407,0.68408,0.68399,0.68408,74200000.0
2006-05-09 09:46:00,0.68409,0.68409,0.68401,0.68404,106000002.0
2006-05-09 09:47:00,0.68407,0.68407,0.684,0.684,79999997.0
2006-05-09 09:48:00,0.68395,0.68407,0.68395,0.68405,96500001.0
2006-05-09 09:49:00,0.68407,0.68407,0.684,0.68406,117399999.0
2006-05-09 09:50:00,0.68408,0.68408,0.68398,0.68398,152600002.0
2006-05-09 09:51:00,0.68396,0.68396,0.68387,0.68387,151899998.0
2006-05-09 09:52:00,0.68394,0.684,0.68394,0.684,77000001.0
2006-05-09 09:53:00,0.684,0.68404,0.68393,0.68404,179800004.0
2006-05-09 09:54:00,0.68397,0.68398,0.68391,0.68398,28200000.0
2006-05-09 09:55:00,0.68394,0.68407,0.68393,0.68403,193400000.0
2006-05-09 09:56:00,0.68403,0.68403,0.68399,0.68403,132199997.0
2006-05-09 09:57:00,0.68406,0.68414,0.68402,0.68414,109000000.0
2006-05-09 09:58:00,0.68418,0.68418,0.6841,0.68411,183199997.0
2006-05-09 09:59:00,0.68408,0.68408,0.684,0.684,157799997.0
2006-05-09 10:00:00,0.68395,0.68395,0.68383,0.68389,99099999.0
2006-05-09 10:01:00,0.68386,0.68398,0.68386,0.68393,239499999.0
2006-05-09 10:02:00,0.68392,0.68402,0.68392,0.68401,159099998.0
2006-05-09 10:03:00,0.68404,0.68404,0.68395,0.68397,371399999.0
2006-05-09 10:04:00,0.68392,0.68397,0.68392,0.68397,181800001.0
2006-05-09 10:05:00,0.68394,0.68403,0.68394,0.68403,76300001.0
2006-05-09 10:06:00,0.68402,0.68403,0.68397,0.68397,175899997.0
2006-05-09 10:07:00,0.68395,0.68401,0.68395,0.684,84500000.0
2006-05-09 10:08:00,0.68401,0.68404,0.68396,0.68397,163500000.0
2006-05-09 10:09:00,0.68398,0.68411,0.68398,0.68411,124100000.0
2006-05-09 10:10:00,0.68415,0.68418,0.68411,0.68415,162599998.0
2006-05-09 10:11:00,0.68419,0.68419,0.68414,0.68415,97700002.0
2006-05-09 10:12:00,0.68415,0.68415,0.68415,0.68415,25500000.0
2006-05-09 10:13:00,0.68417,0.6842,0.68415,0.6842,171099997.0
2006-05-09 10:14:00,0.6842,0.6842,0.68415,0.68415,47099999.0
2006-05-09 10:15:00,0.68422,0.68444,0.68422,0.68441,160800001.0
2006-05-09 10:16:00,0.68444,0.68447,0.68439,0.68443,292199999.0
2006-05-09 10:17:00,0.68441,0.68448,0.68435,0.68439,175500002.0
2006-05-09 10:18:00,0.68437,0.68437,0.68419,0.68419,143800002.0
2006-05-09 10:19:00,0.68421,0.68421,0.68416,0.68419,128000002.0
2006-05-09 10:20:00,0.6842,0.68425,0.68413,0.68425,185499997.0
2006-05-09 10:21:00,0.68424,0.68427,0.68416,0.68416,151799998.0
2006-05-09 10:22:00,0.68414,0.68421,0.68414,0.6842,141500003.0
2006-05-09 10:23:00,0.68421,0.68421,0.68409,0.68409,162599999.0
2006-05-09 10:24:00,0.6841,0.68416,0.68404,0.68416,87300001.0
2006-05-09 10:25:00,0.68412,0.68414,0.68407,0.68414,93400002.0
2006-05-09 10:26:00,0.68413,0.68417,0.68408,0.68408,118900003.0
2006-05-09 10:27:00,0.68411,0.68424,0.6841,0.68421,161199999.0
2006-05-09 10:28:00,0.68415,0.68419,0.68412,0.68415,297800003.0
2006-05-09 10:29:00,0.68411,0.68414,0.68406,0.68412,225000002.0
2006-05-09 10:30:00,0.6841,0.68413,0.68404,0.68404,118500000.0
2006-05-09 10:31:00,0.68402,0.68402,0.68394,0.68394,210700000.0
2006-05-09 10:32:00,0.68395,0.684,0.68392,0.68398,150799999.0
2006-05-09 10:33:00,0.68398,0.68399,0.68392,0.68399,128800001.0
2006-05-09 10:34:00,0.68401,0.68402,0.68395,0.68395,111199999.0
2006-05-09 10:35:00,0.68392,0.68392,0.6838,0.68391,199300000.0
2006-05-09 10:36:00,0.68392,0.68399,0.6839,0.68399,91899999.0
2006-05-09 10:37:00,0.684,0.68404,0.68391,0.68398,143800003.0
2006-05-09 10:38:00,0.68398,0.68404,0.68398,0.68404,146500000.0
2006-05-09 10:39:00,0.68405,0.68405,0.68403,0.68403,93500003.0
2006-05-09 10:40:00,0.6841,0.68414,0.6841,0.68412,81500002.0
2006-05-09 10:41:00,0.68419,0.68425,0.68412,0.68424,170999998.0
2006-05-09 10:42:00,0.68425,0.68425,0.68421,0.68424,147399998.0
2006-05-09 10:43:00,0.6843,0.6843,0.68425,0.6843,124500002.0
2006-05-09 10:44:00,0.68426,0.6844,0.68425,0.6844,112300002.0
2006-05-09 10:45:00,0.68439,0.68448,0.68435,0.68448,157999998.0
2006-05-09 10:46:00,0.68436,0.6844,0.6843,0.68433,222100006.0
2006-05-09 10:47:00,0.68436,0.68436,0.68427,0.68435,165899997.0
2006-05-09 10:48:00,0.68431,0.68432,0.68428,0.68431,179700004.0
2006-05-09 10:49:00,0.6843,0.68435,0.6843,0.68435,114100001.0
2006-05-09 10:50:00,0.68431,0.68432,0.68424,0.68425,243100001.0
2006-05-09 10:51:00,0.6843,0.68438,0.68426,0.6843,146499999.0
2006-05-09 10:52:00,0.68432,0.68438,0.68432,0.68433,212699998.0
2006-05-09 10:53:00,0.68432,0.68447,0.6843,0.68435,250499997.0
2006-05-09 10:54:00,0.68433,0.68437,0.68428,0.68428,166799999.0
2006-05-09 10:55:00,0.68424,0.68434,0.68421,0.68434,196800003.0
2006-05-09 10:56:00,0.68432,0.68435,0.68423,0.68427,147100001.0
2006-05-09 10:57:00,0.68422,0.68429,0.68422,0.68423,107400001.0
2006-05-09 10:58:00,0.68424,0.68424,0.68419,0.68424,91300000.0
2006-05-09 10:59:00,0.68423,0.68427,0.68418,0.68424,134200003.0
2006-05-09 11:00:00,0.68428,0.68428,0.68419,0.68419,192299999.0
2006-05-09 11:01:00,0.68422,0.68431,0.6842,0.68431,139599996.0
2006-05-09 11:02:00,0.68428,0.68432,0.68424,0.68426,87800001.0
2006-05-09 11:03:00,0.68419,0.68429,0.68413,0.68429,135700002.0
2006-05-09 11:04:00,0.68433,0.68436,0.68425,0.68436,231599998.0
2006-05-09 11:05:00,0.68435,0.68439,0.68434,0.68436,120800000.0
2006-05-09 11:06:00,0.68434,0.68434,0.6843,0.68431,181100001.0
2006-05-09 11:07:00,0.68427,0.68437,0.68427,0.68432,79699999.0
2006-05-09 11:08:00,0.68435,0.68435,0.68424,0.68426,154400003.0
2006-05-09 11:09:00,0.68426,0.6843,0.68426,0.6843,156699999.0
2006-05-09 11:10:00,0.68428,0.68428,0.68423,0.68423,118100000.0
2006-05-09 11:11:00,0.68423,0.68423,0.68416,0.68416,52500001.0
2006-05-09 11:12:00,0.68421,0.68422,0.68416,0.68416,163300001.0
2006-05-09 11:13:00,0.68409,0.68409,0.684,0.68405,90600002.0
2006-05-09 11:14:00,0.68407,0.68407,0.68395,0.68397,204600001.0
2006-05-09 11:15:00,0.68404,0.6841,0.68404,0.68407,227000005.0
2006-05-09 11:16:00,0.68402,0.68407,0.684,0.684,111100002.0
2006-05-09 11:17:00,0.68401,0.68407,0.684,0.68407,250600003.0
2006-05-09 11:18:00,0.6841,0.68421,0.68407,0.68421,136600003.0
2006-05-09 11:19:00,0.68422,0.68428,0.68412,0.68428,242100001.0
2006-05-09 11:20:00,0.68423,0.68427,0.68419,0.68422,93100000.0
2006-05-09 11:21:00,0.68428,0.6843,0.68426,0.6843,135100000.0
2006-05-09 11:22:00,0.68429,0.68429,0.68418,0.68418,132700004.0
2006-05-09 11:23:00,0.68421,0.68424,0.68418,0.68419,95900001.0
2006-05-09 11:24:00,0.68419,0.68426,0.68414,0.6842,141700000.0
2006-05-09 11:25:00,0.68415,0.68415,0.68412,0.68415,61400001.0
2006-05-09 11:26:00,0.68417,0.68423,0.68417,0.68418,200299996.0
2006-05-09 11:27:00,0.68419,0.68426,0.68419,0.68426,38500000.0
2006-05-09 11:28:00,0.68427,0.6843,0.68425,0.68427,226700001.0
2006-05-09 11:29:00,0.68426,0.68432,0.68426,0.68427,265499998.0
2006-05-09 11:30:00,0.68431,0.68431,0.68422,0.68428,132300000.0
2006-05-09 11:31:00,0.68426,0.68429,0.68425,0.68425,105400001.0
2006-05-09 11:32:00,0.68429,0.68429,0.68419,0.68425,88500001.0
2006-05-09 11:33:00,0.68429,0.68434,0.68423,0.6843,170799996.0
2006-05-09 11:34:00,0.68438,0.68438,0.68424,0.68424,112499997.0
2006-05-09 11:35:00,0.68428,0.68435,0.68427,0.68427,133499999.0
2006-05-09 11:36:00,0.68426,0.68427,0.68411,0.68411,140400000.0
2006-05-09 11:37:00,0.68406,0.68406,0.68396,0.68403,139899998.0
2006-05-09 11:38:00,0.68399,0.68404,0.68398,0.68401,115100002.0
2006-05-09 11:39:00,0.68397,0.68403,0.68393,0.68403,62099999.0
2006-05-09 11:40:00,0.68405,0.68409,0.68402,0.68406,105900001.0
2006-05-09 11:41:00,0.68403,0.68405,0.684,0.68405,127399999.0
2006-05-09 11:42:00,0.68402,0.68407,0.68402,0.68404,46300001.0
2006-05-09 11:43:00,0.68402,0.68414,0.68401,0.68414,68700000.0
2006-05-09 11:44:00,0.68411,0.68411,0.68407,0.68407,8800000.0
2006-05-09 11:45:00,0.68399,0.68402,0.68394,0.68398,163699999.0
2006-05-09 11:46:00,0.68395,0.68404,0.68392,0.68399,167599998.0
2006-05-09 11:47:00,0.68403,0.68408,0.68403,0.68408,26300000.0
2006-05-09 11:48:00,0.68404,0.68408,0.68403,0.68407,126100001.0
2006-05-09 11:49:00,0.68404,0.68413,0.68404,0.68413,180200001.0
2006-05-09 11:50:00,0.68405,0.6841,0.68405,0.6841,176500002.0
2006-05-09 11:51:00,0.68408,0.68414,0.68402,0.68405,121400000.0
2006-05-09 11:52:00,0.68403,0.68404,0.68403,0.68404,20700000.0
2006-05-09 11:53:00,0.68395,0.68403,0.68393,0.68403,100400000.0
2006-05-09 11:54:00,0.684,0.68403,0.68395,0.68395,88100000.0
2006-05-09 11:55:00,0.68399,0.68404,0.68392,0.68395,181200002.0
2006-05-09 11:56:00,0.68397,0.68402,0.68385,0.68385,142000002.0
2006-05-09 11:57:00,0.68382,0.68382,0.68375,0.68382,169000002.0
2006-05-09 11:58:00,0.68376,0.68376,0.68361,0.68364,230699998.0
2006-05-09 11:59:00,0.68366,0.68369,0.68362,0.68367,197400000.0
2006-05-09 12:00:00,0.68359,0.6836,0.68352,0.68357,228400001.0
2006-05-09 12:01:00,0.68356,0.68356,0.68344,0.68345,209799998.0
2006-05-09 12:02:00,0.68357,0.68358,0.68345,0.68358,188299999.0
2006-05-09 12:03:00,0.68365,0.68365,0.68356,0.68356,117200001.0
2006-05-09 12:04:00,0.6835,0.68355,0.68346,0.68348,317199999.0
2006-05-09 12:05:00,0.68351,0.68354,0.68344,0.68353,196400005.0
2006-05-09 12:06:00,0.68351,0.68352,0.68349,0.68351,157099999.0
2006-05-09 12:07:00,0.68348,0.68348,0.6834,0.68341,283599998.0
2006-05-09 12:08:00,0.68345,0.68352,0.68341,0.68352,108599997.0
2006-05-09 12:09:00,0.68353,0.68356,0.68342,0.68342,173300001.0
2006-05-09 12:10:00,0.68344,0.68347,0.68344,0.68346,96000001.0
2006-05-09 12:11:00,0.68339,0.68342,0.68331,0.68342,114399999.0
2006-05-09 12:12:00,0.68338,0.68338,0.68332,0.68332,146800001.0
2006-05-09 12:13:00,0.68333,0.68338,0.68333,0.68333,133800002.0
2006-05-09 12:14:00,0.68337,0.6834,0.68335,0.68337,100199997.0
2006-05-09 12:15:00,0.68338,0.68338,0.68329,0.68329,81100000.0
2006-05-09 12:16:00,0.6833,0.68334,0.68322,0.68324,169100001.0
2006-05-09 12:17:00,0.68324,0.68324,0.68316,0.68318,203300002.0
2006-05-09 12:18:00,0.68318,0.68329,0.68318,0.68322,114799999.0
2006-05-09 12:19:00,0.68329,0.68329,0.68321,0.68321,96600002.0
2006-05-09 12:20:00,0.68322,0.68332,0.68322,0.6833,102400002.0
2006-05-09 12:21:00,0.68328,0.68337,0.68328,0.68332,352499997.0
2006-05-09 12:22:00,0.68333,0.68338,0.68333,0.68338,58399999.0
2006-05-09 12:23:00,0.68339,0.68342,0.68339,0.6834,141500001.0
2006-05-09 12:24:00,0.68342,0.68346,0.6834,0.68342,74199999.0
2006-05-09 12:25:00,0.6834,0.6834,0.68338,0.6834,43800000.0
2006-05-09 12:26:00,0.68338,0.6834,0.68338,0.68339,139100001.0
2006-05-09 12:27:00,0.68341,0.68346,0.68338,0.68342,176399997.0
2006-05-09 12:28:00,0.68343,0.6835,0.68343,0.6835,128099999.0
2006-05-09 12:29:00,0.68352,0.68357,0.68352,0.68356,181199999.0
2006-05-09 12:30:00,0.68353,0.68357,0.68348,0.68351,150400001.0
2006-05-09 12:31:00,0.68351,0.68358,0.68349,0.68356,223299998.0
2006-05-09 12:32:00,0.68356,0.68358,0.68355,0.68355,103899999.0
2006-05-09 12:33:00,0.68356,0.68363,0.68354,0.68361,124800002.0
2006-05-09 12:34:00,0.68358,0.68359,0.68358,0.68359,43899999.0
2006-05-09 12:35:00,0.68356,0.68363,0.68356,0.68363,90899997.0
2006-05-09 12:36:00,0.68362,0.68368,0.68361,0.68363,95300000.0
2006-05-09 12:37:00,0.68368,0.68368,0.68354,0.6836,152900000.0
2006-05-09 12:38:00,0.68358,0.68363,0.68357,0.68359,158099997.0
2006-05-09 12:39:00,0.68362,0.68367,0.68355,0.68364,128500002.0
2006-05-09 12:40:00,0.68363,0.68367,0.68358,0.68359,121500001.0
2006-05-09 12:41:00,0.6836,0.68368,0.6836,0.68368,45500000.0
2006-05-09 12:42:00,0.68365,0.68373,0.68361,0.68373,212500005.0
2006-05-09 12:43:00,0.68371,0.68373,0.68364,0.68373,161899998.0
2006-05-09 12:44:00,0.68372,0.68382,0.68372,0.68378,255399996.0
2006-05-09 12:45:00,0.68377,0.68377,0.68362,0.68362,142900000.0
2006-05-09 12:46:00,0.68367,0.68374,0.68367,0.68372,53500001.0
2006-05-09 12:47:00,0.68373,0.68377,0.68371,0.68375,159200004.0
2006-05-09 12:48:00,0.68376,0.68377,0.68372,0.68377,126599999.0
2006-05-09 12:49:00,0.68371,0.68375,0.68366,0.68366,85300000.0
2006-05-09 12:50:00,0.68369,0.68375,0.68368,0.6837,216800000.0
2006-05-09 12:51:00,0.68372,0.68377,0.6837,0.68371,237299995.0
2006-05-09 12:52:00,0.68373,0.68376,0.68366,0.68373,296599998.0
2006-05-09 12:53:00,0.68379,0.68385,0.68371,0.68385,108899998.0
2006-05-09 12:54:00,0.68387,0.6839,0.6838,0.6838,287400004.0
2006-05-09 12:55:00,0.68382,0.68382,0.6838,0.6838,9600000.0
2006-05-09 12:56:00,0.68379,0.6838,0.68375,0.68376,92600002.0
2006-05-09 12:57:00,0.68378,0.68378,0.68374,0.68374,43200000.0
2006-05-09 12:58:00,0.6837,0.68371,0.68365,0.68365,182700002.0
2006-05-09 12:59:00,0.68365,0.68372,0.68363,0.68364,201700002.0
2006-05-09 13:00:00,0.68366,0.68371,0.68361,0.6837,159299998.0
2006-05-09 13:01:00,0.68366,0.68372,0.68362,0.68367,149899999.0
2006-05-09 13:02:00,0.68368,0.68368,0.68354,0.68359,82900002.0
2006-05-09 13:03:00,0.68362,0.6837,0.68361,0.68362,112700003.0
2006-05-09 13:04:00,0.68358,0.68361,0.68356,0.6836,198500000.0
2006-05-09 13:05:00,0.68352,0.68352,0.68334,0.68336,118899997.0
2006-05-09 13:06:00,0.68338,0.68345,0.68333,0.68336,92200000.0
2006-05-09 13:07:00,0.68332,0.68338,0.68327,0.68327,184200001.0
2006-05-09 13:08:00,0.68323,0.68327,0.68315,0.68315,164699999.0
2006-05-09 13:09:00,0.68318,0.68326,0.68318,0.68324,152300002.0
2006-05-09 13:10:00,0.68319,0.68326,0.68319,0.68325,70199998.0
2006-05-09 13:11:00,0.68322,0.6833,0.68319,0.68322,108799999.0
2006-05-09 13:12:00,0.6833,0.68331,0.68328,0.6833,80799998.0
2006-05-09 13:13:00,0.68328,0.68339,0.68328,0.68336,78300002.0
2006-05-09 13:14:00,0.68336,0.68342,0.68333,0.6834,134200000.0
2006-05-09 13:15:00,0.68336,0.68348,0.68336,0.68348,41400000.0
2006-05-09 13:16:00,0.68349,0.68356,0.68349,0.68356,189800005.0
2006-05-09 13:17:00,0.68363,0.68363,0.68353,0.68359,226600001.0
2006-05-09 13:18:00,0.68355,0.68359,0.68353,0.68353,196599996.0
2006-05-09 13:19:00,0.68351,0.68356,0.68348,0.68348,87500001.0
2006-05-09 13:20:00,0.68344,0.68349,0.68342,0.68342,103500000.0
2006-05-09 13:21:00,0.68348,0.68348,0.68333,0.68341,232399998.0
2006-05-09 13:22:00,0.68347,0.68364,0.68347,0.68348,104000000.0
2006-05-09 13:23:00,0.68356,0.68356,0.68344,0.68352,77200001.0
2006-05-09 13:24:00,0.68353,0.68357,0.68345,0.68345,120799998.0
2006-05-09 13:25:00,0.68342,0.68344,0.68335,0.68336,175599998.0
2006-05-09 13:26:00,0.68335,0.68342,0.68328,0.68335,278900004.0
2006-05-09 13:27:00,0.68339,0.68344,0.68336,0.68344,132900004.0
2006-05-09 13:28:00,0.68338,0.6834,0.68334,0.68337,88500001.0
2006-05-09 13:29:00,0.68335,0.68335,0.68327,0.68333,98600001.0
2006-05-09 13:30:00,0.68335,0.6834,0.68332,0.6834,62900002.0
2006-05-09 13:31:00,0.68344,0.68347,0.68338,0.68342,129299998.0
2006-05-09 13:32:00,0.68346,0.68347,0.6834,0.6834,85899998.0
2006-05-09 13:33:00,0.6834,0.6835,0.6834,0.6835,59099999.0
2006-05-09 13:34:00,0.68354,0.68356,0.68348,0.68355,106499999.0
2006-05-09 13:35:00,0.68356,0.68362,0.68352,0.68357,147600000.0
2006-05-09 13:36:00,0.68365,0.68365,0.68357,0.68357,115000002.0
2006-05-09 13:37:00,0.68356,0.6836,0.68352,0.68356,110299999.0
2006-05-09 13:38:00,0.6835,0.6835,0.68349,0.68349,56500000.0
2006-05-09 13:39:00,0.68348,0.68355,0.68342,0.68342,153500000.0
2006-05-09 13:40:00,0.68345,0.68345,0.68328,0.68331,117700001.0
2006-05-09 13:41:00,0.68321,0.68321,0.68316,0.68316,20100000.0
2006-05-09 13:42:00,0.6832,0.6832,0.68312,0.6832,96700001.0
2006-05-09 13:43:00,0.68319,0.68325,0.68318,0.68324,239699996.0
2006-05-09 13:44:00,0.68328,0.68328,0.68321,0.68326,121699994.0
2006-05-09 13:45:00,0.68328,0.68341,0.68328,0.68337,95599999.0
2006-05-09 13:46:00,0.68338,0.68341,0.68338,0.68341,163299998.0
2006-05-09 13:47:00,0.68345,0.6835,0.68341,0.68349,196399997.0
2006-05-09 13:48:00,0.68349,0.68349,0.68338,0.68342,100900003.0
2006-05-09 13:49:00,0.68344,0.68345,0.68336,0.68345,65499999.0
2006-05-09 13:50:00,0.68345,0.68353,0.68345,0.6835,167000000.0
2006-05-09 13:51:00,0.68349,0.68355,0.68344,0.68351,198600002.0
2006-05-09 13:52:00,0.68346,0.68348,0.68343,0.68343,96100000.0
2006-05-09 13:53:00,0.68349,0.68349,0.68339,0.68344,141800004.0
2006-05-09 13:54:00,0.68343,0.68348,0.68335,0.68343,123400001.0
2006-05-09 13:55:00,0.68341,0.68351,0.68341,0.68351,128000000.0
2006-05-09 13:56:00,0.68355,0.68355,0.68346,0.6835,124599998.0
2006-05-09 13:57:00,0.68344,0.6835,0.68344,0.68349,173299997.0
2006-05-09 13:58:00,0.6835,0.6835,0.68342,0.68348,91600000.0
2006-05-09 13:59:00,0.68345,0.68345,0.68344,0.68344,17700000.0
2006-05-09 14:00:00,0.68342,0.6835,0.68341,0.6835,216199999.0
2006-05-09 14:01:00,0.6835,0.68353,0.68344,0.68344,194099998.0
2006-05-09 14:02:00,0.68347,0.6835,0.68343,0.6835,67699999.0
2006-05-09 14:03:00,0.68347,0.68349,0.68339,0.68342,168199997.0
2006-05-09 14:04:00,0.68337,0.68337,0.68329,0.68331,146800001.0
2006-05-09 14:05:00,0.68323,0.68323,0.68322,0.68323,76500000.0
2006-05-09 14:06:00,0.68329,0.6833,0.68319,0.68324,211300002.0
2006-05-09 14:07:00,0.68324,0.68331,0.68322,0.68324,148000002.0
2006-05-09 14:08:00,0.68328,0.68328,0.68327,0.68327,21200001.0
2006-05-09 14:09:00,0.68325,0.68331,0.68325,0.68331,98300002.0
2006-05-09 14:10:00,0.68331,0.68331,0.68322,0.6833,197200001.0
2006-05-09 14:11:00,0.68326,0.68332,0.68325,0.68325,88300000.0
2006-05-09 14:12:00,0.68324,0.68331,0.68324,0.68328,114800001.0
2006-05-09 14:13:00,0.68328,0.68331,0.68323,0.6833,231099999.0
2006-05-09 14:14:00,0.6833,0.68335,0.68326,0.68328,114099999.0
2006-05-09 14:15:00,0.68331,0.68334,0.68331,0.68334,48700001.0
2006-05-09 14:16:00,0.68338,0.68338,0.68334,0.68336,165499999.0
2006-05-09 14:17:00,0.6834,0.6834,0.68332,0.68338,153900000.0
2006-05-09 14:18:00,0.68342,0.68345,0.68323,0.68329,199699999.0
2006-05-09 14:19:00,0.68336,0.68336,0.68325,0.6833,148800001.0
2006-05-09 14:20:00,0.68329,0.68329,0.6831,0.68319,241800003.0
2006-05-09 14:21:00,0.68317,0.6832,0.68313,0.68317,107800000.0
2006-05-09 14:22:00,0.68313,0.68316,0.68303,0.6831,134900001.0
2006-05-09 14:23:00,0.6831,0.68312,0.68298,0.683,194699998.0
2006-05-09 14:24:00,0.683,0.68306,0.68296,0.68306,234499995.0
2006-05-09 14:25:00,0.68311,0.68312,0.68307,0.68308,138700004.0
2006-05-09 14:26:00,0.68306,0.68306,0.68299,0.68305,169000001.0
2006-05-09 14:27:00,0.68307,0.68307,0.68297,0.68306,154399998.0
2006-05-09 14:28:00,0.68307,0.68322,0.68307,0.68318,160199999.0
2006-05-09 14:29:00,0.68314,0.68324,0.68314,0.6832,86900000.0
2006-05-09 14:30:00,0.68311,0.68313,0.68309,0.6831,142799996.0
2006-05-09 14:31:00,0.68307,0.6831,0.68305,0.68308,187900002.0
2006-05-09 14:32:00,0.68309,0.68309,0.68304,0.68304,85300000.0
2006-05-09 14:33:00,0.6831,0.68317,0.6831,0.6831,164500001.0
2006-05-09 14:34:00,0.68312,0.68321,0.6831,0.68316,152300002.0
2006-05-09 14:35:00,0.68316,0.68328,0.68316,0.68324,149499998.0
2006-05-09 14:36:00,0.68327,0.68332,0.68324,0.68332,225800000.0
2006-05-09 14:37:00,0.68331,0.68331,0.68324,0.68325,147199998.0
2006-05-09 14:38:00,0.6833,0.6833,0.6832,0.6833,146199996.0
2006-05-09 14:39:00,0.6833,0.6834,0.6833,0.68333,118300001.0
2006-05-09 14:40:00,0.68332,0.68341,0.68329,0.68339,99400004.0
2006-05-09 14:41:00,0.68342,0.68343,0.68335,0.68335,65500002.0
2006-05-09 14:42:00,0.68336,0.68337,0.68336,0.68337,60000001.0
2006-05-09 14:43:00,0.68341,0.68342,0.6833,0.68342,100900000.0
2006-05-09 14:44:00,0.68347,0.68347,0.68336,0.68336,233099999.0
2006-05-09 14:45:00,0.68336,0.68345,0.68336,0.68338,285599998.0
2006-05-09 14:46:00,0.68341,0.68341,0.68331,0.68331,174200002.0
2006-05-09 14:47:00,0.6833,0.68331,0.68326,0.6833,275200002.0
2006-05-09 14:48:00,0.68329,0.68335,0.68325,0.68332,184700000.0
2006-05-09 14:49:00,0.6833,0.6833,0.68328,0.6833,123000002.0
2006-05-09 14:50:00,0.68328,0.68328,0.68319,0.68327,24400000.0
2006-05-09 14:51:00,0.68321,0.68329,0.6832,0.68328,149299998.0
2006-05-09 14:52:00,0.68325,0.68325,0.68322,0.68325,181399998.0
2006-05-09 14:53:00,0.68323,0.68323,0.68312,0.68312,236700005.0
2006-05-09 14:54:00,0.68311,0.68321,0.6831,0.6831,81299999.0
2006-05-09 14:55:00,0.68312,0.68321,0.68311,0.68313,167000004.0
2006-05-09 14:56:00,0.68317,0.68324,0.68315,0.68315,85099999.0
2006-05-09 14:57:00,0.68317,0.68322,0.68312,0.68312,133999996.0
2006-05-09 14:58:00,0.68317,0.68327,0.68317,0.68327,163399999.0
2006-05-09 14:59:00,0.68317,0.68327,0.68313,0.6832,133199998.0
2006-05-09 15:00:00,0.68313,0.68316,0.6831,0.68312,166500000.0
2006-05-09 15:01:00,0.68319,0.68325,0.68319,0.68324,140200001.0
2006-05-09 15:02:00,0.68322,0.68323,0.68315,0.68317,225899995.0
2006-05-09 15:03:00,0.68312,0.68312,0.68279,0.68279,143400000.0
2006-05-09 15:04:00,0.68273,0.68295,0.68273,0.68295,215300002.0
2006-05-09 15:05:00,0.6829,0.6829,0.6828,0.6828,112700000.0
2006-05-09 15:06:00,0.68277,0.68286,0.68276,0.68284,143499997.0
2006-05-09 15:07:00,0.68295,0.68307,0.68295,0.68302,210799999.0
2006-05-09 15:08:00,0.68295,0.68295,0.68287,0.68289,96600000.0
2006-05-09 15:09:00,0.68295,0.68299,0.68285,0.68285,155400000.0
2006-05-09 15:10:00,0.68292,0.68296,0.68292,0.68292,200900001.0
2006-05-09 15:11:00,0.68297,0.683,0.68289,0.68296,92500001.0
2006-05-09 15:12:00,0.68292,0.68295,0.68286,0.68289,201800000.0
2006-05-09 15:13:00,0.6829,0.68291,0.68279,0.68279,148600002.0
2006-05-09 15:14:00,0.68283,0.6829,0.6828,0.68284,116100002.0
2006-05-09 15:15:00,0.68283,0.68287,0.68282,0.68282,90100003.0
2006-05-09 15:16:00,0.68281,0.68301,0.68281,0.683,94999999.0
2006-05-09 15:17:00,0.68303,0.68303,0.68293,0.68298,201300005.0
2006-05-09 15:18:00,0.68297,0.68305,0.68297,0.68298,162900001.0
2006-05-09 15:19:00,0.68295,0.68299,0.68293,0.68293,151000002.0
2006-05-09 15:20:00,0.68297,0.683,0.68287,0.68287,93900000.0
2006-05-09 15:21:00,0.68291,0.68312,0.68291,0.68311,244500000.0
2006-05-09 15:22:00,0.68309,0.68314,0.68309,0.68314,91100001.0
2006-05-09 15:23:00,0.6831,0.6832,0.6831,0.68318,235499993.0
2006-05-09 15:24:00,0.68319,0.68323,0.68319,0.6832,45400000.0
2006-05-09 15:25:00,0.68323,0.68327,0.68321,0.68322,98800003.0
2006-05-09 15:26:00,0.68332,0.68335,0.68322,0.6833,180199998.0
2006-05-09 15:27:00,0.68329,0.68335,0.68325,0.68325,85500001.0
2006-05-09 15:28:00,0.68329,0.68331,0.68325,0.68325,178400005.0
2006-05-09 15:29:00,0.68326,0.68326,0.68319,0.68321,93600001.0
2006-05-09 15:30:00,0.68323,0.68329,0.68321,0.68325,195700001.0
2006-05-09 15:31:00,0.68324,0.68337,0.68324,0.68337,57600001.0
2006-05-09 15:32:00,0.68336,0.68336,0.68332,0.68336,152399998.0
2006-05-09 15:33:00,0.68335,0.68336,0.68329,0.68329,135600001.0
2006-05-09 15:34:00,0.68332,0.68332,0.68325,0.68331,117999999.0
2006-05-09 15:35:00,0.68339,0.68339,0.68332,0.68335,117000000.0
2006-05-09 15:36:00,0.68332,0.68336,0.68331,0.68332,169500002.0
2006-05-09 15:37:00,0.68341,0.68341,0.6833,0.6833,145900000.0
2006-05-09 15:38:00,0.68331,0.68336,0.68327,0.68334,103599997.0
2006-05-09 15:39:00,0.68333,0.68337,0.68332,0.68333,168700003.0
2006-05-09 15:40:00,0.68342,0.68346,0.6834,0.68344,177399997.0
2006-05-09 15:41:00,0.68335,0.68338,0.6833,0.68331,133999999.0
2006-05-09 15:42:00,0.68334,0.6834,0.6833,0.6834,113499999.0
2006-05-09 15:43:00,0.68339,0.68341,0.6833,0.6833,186200001.0
2006-05-09 15:44:00,0.68327,0.68327,0.68317,0.68326,131900001.0
2006-05-09 15:45:00,0.68322,0.68327,0.68316,0.68327,195499996.0
2006-05-09 15:46:00,0.68324,0.68327,0.68319,0.68326,175000002.0
2006-05-09 15:47:00,0.6833,0.68331,0.68321,0.68321,150100001.0
2006-05-09 15:48:00,0.68322,0.68329,0.68321,0.68327,130300001.0
2006-05-09 15:49:00,0.68326,0.68336,0.68322,0.68334,153600002.0
2006-05-09 15:50:00,0.68337,0.68342,0.68332,0.68332,92299998.0
2006-05-09 15:51:00,0.68327,0.68347,0.68327,0.6834,134599997.0
2006-05-09 15:52:00,0.68338,0.68342,0.68328,0.68332,220499996.0
2006-05-09 15:53:00,0.68336,0.68336,0.68318,0.68323,181300001.0
2006-05-09 15:54:00,0.68325,0.68331,0.68324,0.68327,256400001.0
2006-05-09 15:55:00,0.68323,0.68328,0.68321,0.68321,92300000.0
2006-05-09 15:56:00,0.68317,0.68317,0.68305,0.68314,187900004.0
2006-05-09 15:57:00,0.68318,0.68326,0.68314,0.68326,217599999.0
2006-05-09 15:58:00,0.68334,0.68338,0.68334,0.68338,49499999.0
2006-05-09 15:59:00,0.68342,0.68345,0.68337,0.68345,137300000.0
2006-05-09 16:00:00,0.68341,0.68353,0.68339,0.68352,91000000.0
2006-05-09 16:01:00,0.68354,0.68368,0.68348,0.68368,112199999.0
2006-05-09 16:02:00,0.68368,0.68369,0.68367,0.68367,28700001.0
2006-05-09 16:03:00,0.68368,0.68373,0.68365,0.68367,158700004.0
2006-05-09 16:04:00,0.68375,0.68382,0.68375,0.68376,144799998.0
2006-05-09 16:05:00,0.68366,0.68377,0.68365,0.68365,143499998.0
2006-05-09 16:06:00,0.68366,0.68366,0.68348,0.68352,127000001.0
2006-05-09 16:07:00,0.68346,0.6835,0.68344,0.68344,201999998.0
2006-05-09 16:08:00,0.68343,0.68344,0.68331,0.68332,83500000.0
2006-05-09 16:09:00,0.68332,0.6834,0.68327,0.68337,106300001.0
2006-05-09 16:10:00,0.68331,0.68338,0.68328,0.68332,209099996.0
2006-05-09 16:11:00,0.68345,0.68348,0.68335,0.68342,251999995.0
2006-05-09 16:12:00,0.68348,0.68356,0.68348,0.68349,90300001.0
2006-05-09 16:13:00,0.6835,0.68355,0.68348,0.68355,145599998.0
2006-05-09 16:14:00,0.68358,0.68366,0.68358,0.68362,110300001.0
2006-05-09 16:15:00,0.68369,0.68376,0.68369,0.68376,27099999.0
2006-05-09 16:16:00,0.68383,0.68392,0.68378,0.6838,239900005.0
2006-05-09 16:17:00,0.68376,0.6839,0.68376,0.68378,114200003.0
2006-05-09 16:18:00,0.68377,0.68388,0.68377,0.68385,65200001.0
2006-05-09 16:19:00,0.68385,0.68392,0.68385,0.68391,131100001.0
2006-05-09 16:20:00,0.68385,0.68385,0.68371,0.68375,70200000.0
2006-05-09 16:21:00,0.68374,0.68382,0.68366,0.68366,60600001.0
2006-05-09 16:22:00,0.68372,0.68377,0.68365,0.68365,209200004.0
2006-05-09 16:23:00,0.6837,0.68376,0.6837,0.68373,222599993.0
2006-05-09 16:24:00,0.68365,0.68371,0.68361,0.68361,158799999.0
2006-05-09 16:25:00,0.68361,0.68372,0.68361,0.6837,157399998.0
2006-05-09 16:26:00,0.68367,0.68367,0.68363,0.68363,139699997.0
2006-05-09 16:27:00,0.68363,0.68371,0.68362,0.68362,229800001.0
2006-05-09 16:28:00,0.68367,0.68378,0.68367,0.68367,93499999.0
2006-05-09 16:29:00,0.68369,0.68376,0.68366,0.68371,113500000.0
2006-05-09 16:30:00,0.68365,0.68374,0.68365,0.68373,216400007.0
2006-05-09 16:31:00,0.68372,0.68382,0.68371,0.68371,169099999.0
2006-05-09 16:32:00,0.68369,0.68383,0.68368,0.6838,195900001.0
2006-05-09 16:33:00,0.68373,0.68373,0.68372,0.68372,59099998.0
2006-05-09 16:34:00,0.68374,0.68385,0.68372,0.68372,146200002.0
2006-05-09 16:35:00,0.68373,0.6838,0.68368,0.68377,146699997.0
2006-05-09 16:36:00,0.68383,0.68391,0.6838,0.68385,160800000.0
2006-05-09 16:37:00,0.6838,0.68389,0.68371,0.68375,198699999.0
2006-05-09 16:38:00,0.68375,0.68378,0.68361,0.68361,101700000.0
2006-05-09 16:39:00,0.68363,0.6838,0.68363,0.6838,115500000.0
2006-05-09 16:40:00,0.68372,0.68385,0.68368,0.68377,129100000.0
2006-05-09 16:41:00,0.68375,0.6838,0.6837,0.6838,267200002.0
2006-05-09 16:42:00,0.6838,0.6839,0.68377,0.68377,115800002.0
2006-05-09 16:43:00,0.68374,0.68386,0.68374,0.68385,133499998.0
2006-05-09 16:44:00,0.68381,0.68383,0.68365,0.68371,255499999.0
2006-05-09 16:45:00,0.68369,0.68379,0.68366,0.68372,134600002.0
2006-05-09 16:46:00,0.68374,0.6838,0.68373,0.68377,284099998.0
2006-05-09 16:47:00,0.6838,0.68382,0.68371,0.68372,207699999.0
2006-05-09 16:48:00,0.68379,0.68383,0.68375,0.68375,165700003.0
2006-05-09 16:49:00,0.68379,0.68382,0.68364,0.68364,182899999.0
2006-05-09 16:50:00,0.68366,0.68382,0.68366,0.68377,101500000.0
2006-05-09 16:51:00,0.68382,0.68387,0.68377,0.68382,106600000.0
2006-05-09 16:52:00,0.68383,0.68388,0.68379,0.68386,62199999.0
2006-05-09 16:53:00,0.68394,0.68398,0.68387,0.68393,180199999.0
2006-05-09 16:54:00,0.68392,0.68392,0.68386,0.68386,100100000.0
2006-05-09 16:55:00,0.68389,0.68392,0.68385,0.68385,269700004.0
2006-05-09 16:56:00,0.68386,0.68395,0.68386,0.68392,255399998.0
2006-05-09 16:57:00,0.68396,0.68402,0.68395,0.68399,217899998.0
2006-05-09 16:58:00,0.68396,0.68403,0.68396,0.68401,86400000.0
2006-05-09 16:59:00,0.68397,0.68402,0.68394,0.68394,137100002.0
2006-05-09 17:00:00,0.68396,0.68405,0.68396,0.684,56300001.0
2006-05-09 17:01:00,0.68406,0.68414,0.68406,0.68409,273400001.0
2006-05-09 17:02:00,0.68411,0.68429,0.68411,0.68418,139499999.0
2006-05-09 17:03:00,0.68416,0.68421,0.68408,0.68408,40300000.0
2006-05-09 17:04:00,0.68417,0.6843,0.68417,0.68419,81500003.0
2006-05-09 17:05:00,0.68417,0.68434,0.68417,0.6843,169200001.0
2006-05-09 17:06:00,0.68437,0.68445,0.68433,0.68433,176399995.0
2006-05-09 17:07:00,0.68429,0.68443,0.68429,0.68443,256199995.0
2006-05-09 17:08:00,0.68443,0.68445,0.68432,0.68443,136800001.0
2006-05-09 17:09:00,0.68448,0.68448,0.68435,0.68435,15800000.0
2006-05-09 17:10:00,0.68441,0.68446,0.68439,0.68444,110999999.0
2006-05-09 17:11:00,0.68442,0.68442,0.68437,0.68437,96900001.0
2006-05-09 17:12:00,0.68435,0.6845,0.68435,0.68439,138700001.0
2006-05-09 17:13:00,0.68441,0.68443,0.68429,0.68429,134099999.0
2006-05-09 17:14:00,0.68426,0.68432,0.68421,0.68432,99600000.0
2006-05-09 17:15:00,0.68434,0.68436,0.68425,0.68425,162400003.0
2006-05-09 17:16:00,0.68426,0.68433,0.68424,0.68427,206400001.0
2006-05-09 17:17:00,0.68425,0.68433,0.68424,0.68424,224300002.0
2006-05-09 17:18:00,0.68424,0.68428,0.6842,0.68422,123399998.0
2006-05-09 17:19:00,0.68424,0.68429,0.68421,0.68421,100500001.0
2006-05-09 17:20:00,0.68427,0.68429,0.68424,0.68429,113000000.0
2006-05-09 17:21:00,0.68432,0.68434,0.68414,0.68414,131700000.0
2006-05-09 17:22:00,0.68415,0.68422,0.68415,0.68422,62999998.0
2006-05-09 17:23:00,0.68418,0.68426,0.68407,0.68407,220399998.0
2006-05-09 17:24:00,0.68412,0.6843,0.68412,0.68424,211500001.0
2006-05-09 17:25:00,0.68421,0.68428,0.68418,0.68424,101400000.0
2006-05-09 17:26:00,0.68425,0.6843,0.68419,0.68427,304799995.0
2006-05-09 17:27:00,0.6843,0.68436,0.68427,0.68432,118300003.0
2006-05-09 17:28:00,0.68436,0.6844,0.6843,0.68436,97599997.0
2006-05-09 17:29:00,0.68433,0.68436,0.68426,0.68426,396399998.0
2006-05-09 17:30:00,0.68434,0.68439,0.6843,0.68432,203499999.0
2006-05-09 17:31:00,0.68437,0.68451,0.68437,0.6845,128799995.0
2006-05-09 17:32:00,0.68447,0.68447,0.68438,0.68444,181300000.0
2006-05-09 17:33:00,0.68457,0.68458,0.68457,0.68458,8000000.0
2006-05-09 17:34:00,0.68465,0.68473,0.68462,0.68462,134600003.0
2006-05-09 17:35:00,0.68466,0.68466,0.68456,0.6846,203500001.0
2006-05-09 17:36:00,0.68461,0.68461,0.68453,0.68453,89799999.0
2006-05-09 17:37:00,0.68456,0.68463,0.68453,0.68456,119000003.0
2006-05-09 17:38:00,0.68458,0.68466,0.68458,0.6846,100700002.0
2006-05-09 17:39:00,0.68464,0.68466,0.68441,0.68441,82799999.0
2006-05-09 17:40:00,0.68435,0.68442,0.68434,0.68438,157400002.0
2006-05-09 17:41:00,0.68436,0.68437,0.68424,0.68428,194099998.0
2006-05-09 17:42:00,0.68427,0.68429,0.6842,0.68422,47100000.0
2006-05-09 17:43:00,0.68429,0.68434,0.68426,0.68429,137399998.0
2006-05-09 17:44:00,0.68428,0.68435,0.68422,0.68423,109200002.0
2006-05-09 17:45:00,0.68415,0.68419,0.68412,0.68414,206299999.0
2006-05-09 17:46:00,0.68415,0.6842,0.68411,0.6842,158400004.0
2006-05-09 17:47:00,0.68421,0.68428,0.68419,0.6842,107599998.0
2006-05-09 17:48:00,0.6841,0.6841,0.68402,0.68402,72499996.0
2006-05-09 17:49:00,0.684,0.68406,0.684,0.68405,163800002.0
2006-05-09 17:50:00,0.68398,0.68405,0.68394,0.68402,162099998.0
2006-05-09 17:51:00,0.68395,0.68397,0.68395,0.68397,20000001.0
2006-05-09 17:52:00,0.68392,0.68399,0.68387,0.68388,155000003.0
2006-05-09 17:53:00,0.68393,0.68405,0.68393,0.68395,197999999.0
2006-05-09 17:54:00,0.68397,0.6841,0.68397,0.6841,88900000.0
2006-05-09 17:55:00,0.68408,0.68414,0.68403,0.68409,158200001.0
2006-05-09 17:56:00,0.68411,0.68412,0.68405,0.68405,107600001.0
2006-05-09 17:57:00,0.68406,0.68412,0.68406,0.68412,99499998.0
2006-05-09 17:58:00,0.68413,0.68413,0.68404,0.68407,102299998.0
2006-05-09 17:59:00,0.68408,0.68408,0.68399,0.684,127899999.0
2006-05-09 18:00:00,0.68402,0.68405,0.68398,0.68405,105600001.0
2006-05-09 18:01:00,0.68408,0.68416,0.68406,0.68407,1199999999.0
2006-05-09 18:02:00,0.68403,0.68405,0.68398,0.684,1551400010.0
2006-05-09 18:03:00,0.68398,0.68403,0.68392,0.684,1812499998.0
2006-05-09 18:04:00,0.68392,0.68398,0.68386,0.68398,558599995.0
2006-05-09 18:05:00,0.68393,0.68397,0.68388,0.68393,1078199992.0
2006-05-09 18:06:00,0.68393,0.68395,0.6839,0.68393,1821799990.0
2006-05-09 18:07:00,0.68397,0.68405,0.68395,0.68398,2025399987.0
2006-05-09 18:08:00,0.684,0.684,0.6839,0.6839,991100009.0
2006-05-09 18:09:00,0.68392,0.68398,0.6839,0.68396,991100009.0
2006-05-09 18:10:00,0.68395,0.68404,0.68395,0.68396,1124300001.0
2006-05-09 18:11:00,0.6839,0.684,0.68389,0.684,1213099987.0
2006-05-09 18:12:00,0.684,0.68403,0.68392,0.68392,837700000.0
2006-05-09 18:13:00,0.68392,0.684,0.68392,0.68398,1065000003.0
2006-05-09 18:14:00,0.68396,0.68399,0.68386,0.68387,1255799989.0
2006-05-09 18:15:00,0.68387,0.68387,0.68377,0.68377,1814699994.0
2006-05-09 18:16:00,0.68385,0.68387,0.68378,0.68382,1261899998.0
2006-05-09 18:17:00,0.68385,0.68389,0.68379,0.6838,680500005.0
2006-05-09 18:18:00,0.68378,0.68383,0.68376,0.68383,887600005.0
2006-05-09 18:19:00,0.68385,0.68393,0.68378,0.68388,653499996.0
2006-05-09 18:20:00,0.68393,0.68403,0.68385,0.68398,662299996.0
2006-05-09 18:21:00,0.68402,0.68407,0.68393,0.68404,917100006.0
2006-05-09 18:22:00,0.68407,0.68407,0.68398,0.68405,885900006.0
2006-05-09 18:23:00,0.68404,0.68404,0.68396,0.684,1349799995.0
2006-05-09 18:24:00,0.68392,0.684,0.68388,0.68389,973399992.0
2006-05-09 18:25:00,0.68388,0.68402,0.68388,0.68399,630899995.0
2006-05-09 18:26:00,0.68404,0.68407,0.68397,0.68407,844799992.0
2006-05-09 18:27:00,0.68408,0.68408,0.68397,0.68398,715599995.0
2006-05-09 18:28:00,0.68398,0.68409,0.68398,0.68409,618699993.0
2006-05-09 18:29:00,0.68405,0.68406,0.68395,0.68404,968600005.0
2006-05-09 18:30:00,0.68409,0.6842,0.68407,0.68417,869399990.0
2006-05-09 18:31:00,0.68415,0.68422,0.68414,0.68414,424000007.0
2006-05-09 18:32:00,0.68418,0.68424,0.68413,0.68415,580400000.0
2006-05-09 18:33:00,0.68418,0.68429,0.68416,0.68429,950599998.0
2006-05-09 18:34:00,0.68425,0.6843,0.68413,0.68417,1148100000.0
2006-05-09 18:35:00,0.68416,0.68423,0.68416,0.68418,559199990.0
2006-05-09 18:36:00,0.68415,0.68427,0.68415,0.68417,304800003.0
2006-05-09 18:37:00,0.68413,0.68418,0.68406,0.68418,346399995.0
2006-05-09 18:38:00,0.68418,0.68419,0.68415,0.68417,239000002.0
2006-05-09 18:39:00,0.68421,0.68426,0.68421,0.68423,464600004.0
2006-05-09 18:40:00,0.68425,0.68427,0.68419,0.68419,469600000.0
2006-05-09 18:41:00,0.68416,0.68419,0.68412,0.68412,741299999.0
2006-05-09 18:42:00,0.68407,0.6841,0.68403,0.6841,466300005.0
2006-05-09 18:43:00,0.68405,0.68405,0.68388,0.68391,352500000.0
2006-05-09 18:44:00,0.6839,0.68395,0.68381,0.68388,678800002.0
2006-05-09 18:45:00,0.68386,0.6839,0.6838,0.6838,424999999.0
2006-05-09 18:46:00,0.68385,0.68389,0.68378,0.68378,212900002.0
2006-05-09 18:47:00,0.68382,0.68383,0.68375,0.68377,178399999.0
2006-05-09 18:48:00,0.68372,0.68375,0.68365,0.68375,238500000.0
2006-05-09 18:49:00,0.6837,0.68378,0.6837,0.68375,201399997.0
2006-05-09 18:50:00,0.68372,0.68378,0.6837,0.68378,266799996.0
2006-05-09 18:51:00,0.68378,0.68378,0.68369,0.68375,440399998.0
2006-05-09 18:52:00,0.68376,0.68376,0.68371,0.68375,433300005.0
2006-05-09 18:53:00,0.68374,0.68374,0.68359,0.68362,748900001.0
2006-05-09 18:54:00,0.68368,0.6837,0.68365,0.6837,376400005.0
2006-05-09 18:55:00,0.6837,0.68386,0.6837,0.68373,623000002.0
2006-05-09 18:56:00,0.68373,0.68378,0.68372,0.68373,415000001.0
2006-05-09 18:57:00,0.68378,0.68388,0.68378,0.68386,428699993.0
2006-05-09 18:58:00,0.68385,0.68396,0.68383,0.68387,1104499989.0
2006-05-09 18:59:00,0.68387,0.6841,0.68387,0.684,745699999.0
2006-05-09 19:00:00,0.684,0.68408,0.684,0.68402,463200001.0
2006-05-09 19:01:00,0.68402,0.68403,0.684,0.684,166200002.0
2006-05-09 19:02:00,0.68396,0.68396,0.68375,0.68386,363299999.0
2006-05-09 19:03:00,0.68383,0.6839,0.68381,0.68382,497800003.0
2006-05-09 19:04:00,0.68383,0.68383,0.68372,0.68372,313100004.0
2006-05-09 19:05:00,0.68367,0.6838,0.68367,0.6838,570799996.0
2006-05-09 19:06:00,0.68377,0.68386,0.68377,0.68377,569799997.0
2006-05-09 19:07:00,0.68384,0.68391,0.68384,0.68387,279000002.0
2006-05-09 19:08:00,0.68395,0.68399,0.68387,0.68387,828700003.0
2006-05-09 19:09:00,0.68385,0.68395,0.68385,0.68393,573200003.0
2006-05-09 19:10:00,0.68393,0.68393,0.68382,0.6839,310500000.0
2006-05-09 19:11:00,0.68387,0.68395,0.68387,0.68395,257099999.0
2006-05-09 19:12:00,0.6839,0.68394,0.68386,0.68386,295199999.0
2006-05-09 19:13:00,0.68385,0.6839,0.68385,0.68388,319000001.0
2006-05-09 19:14:00,0.6839,0.6839,0.6838,0.68386,255199997.0
2006-05-09 19:15:00,0.68388,0.68389,0.68378,0.68386,512600001.0
2006-05-09 19:16:00,0.6839,0.6839,0.68386,0.6839,224899997.0
2006-05-09 19:17:00,0.6839,0.68392,0.68383,0.6839,404299995.0
2006-05-09 19:18:00,0.68388,0.68392,0.68384,0.68391,310099997.0
2006-05-09 19:19:00,0.6839,0.68397,0.68389,0.68391,432700004.0
2006-05-09 19:20:00,0.68386,0.68393,0.68384,0.68384,264100002.0
2006-05-09 19:21:00,0.68385,0.68396,0.68385,0.68393,415899996.0
2006-05-09 19:22:00,0.68398,0.68412,0.68398,0.68412,294600000.0
2006-05-09 19:23:00,0.68412,0.68416,0.68409,0.6841,404099995.0
2006-05-09 19:24:00,0.6841,0.68412,0.68409,0.68409,246100005.0
2006-05-09 19:25:00,0.68406,0.68407,0.68397,0.68407,121899998.0
2006-05-09 19:26:00,0.68407,0.68407,0.68402,0.68402,479500001.0
2006-05-09 19:27:00,0.68405,0.68415,0.68405,0.6841,773799992.0
2006-05-09 19:28:00,0.68407,0.68416,0.68407,0.68416,339600002.0
2006-05-09 19:29:00,0.68415,0.68415,0.68408,0.6841,496199994.0
2006-05-09 19:30:00,0.68408,0.68412,0.68406,0.68412,669699994.0
2006-05-09 19:31:00,0.68411,0.68417,0.68404,0.68407,897799998.0
2006-05-09 19:32:00,0.68409,0.6841,0.68406,0.68407,280500003.0
2006-05-09 19:33:00,0.68405,0.68412,0.68405,0.68412,166200001.0
2006-05-09 19:34:00,0.68414,0.68414,0.68405,0.68405,591899999.0
2006-05-09 19:35:00,0.68405,0.68412,0.68404,0.6841,727199995.0
2006-05-09 19:36:00,0.6841,0.6841,0.68392,0.68404,599200004.0
2006-05-09 19:37:00,0.68404,0.68404,0.68399,0.684,250100000.0
2006-05-09 19:38:00,0.68398,0.68398,0.6839,0.68396,192099999.0
2006-05-09 19:39:00,0.68395,0.68402,0.68395,0.684,833300003.0
2006-05-09 19:40:00,0.68395,0.68399,0.68384,0.68384,495699992.0
2006-05-09 19:41:00,0.68384,0.68393,0.68384,0.68388,642100001.0
2006-05-09 19:42:00,0.6839,0.68395,0.68389,0.68392,305499999.0
2006-05-09 19:43:00,0.68388,0.68388,0.68385,0.68385,165300000.0
2006-05-09 19:44:00,0.68382,0.68384,0.68378,0.68378,461900006.0
2006-05-09 19:45:00,0.68382,0.68388,0.68382,0.68386,204599995.0
2006-05-09 19:46:00,0.6839,0.68392,0.68385,0.68385,184600001.0
2006-05-09 19:47:00,0.68387,0.68388,0.68385,0.68388,188100003.0
2006-05-09 19:48:00,0.68386,0.68386,0.6838,0.6838,161200002.0
2006-05-09 19:49:00,0.68377,0.6838,0.68375,0.6838,403399990.0
2006-05-09 19:50:00,0.6838,0.68382,0.68377,0.6838,431700001.0
2006-05-09 19:51:00,0.6838,0.68382,0.68375,0.6838,407399998.0
2006-05-09 19:52:00,0.6838,0.68382,0.6838,0.6838,190199997.0
2006-05-09 19:53:00,0.6838,0.68382,0.68375,0.68375,129499998.0
2006-05-09 19:54:00,0.68375,0.68375,0.6837,0.68375,107800002.0
2006-05-09 19:55:00,0.68377,0.68377,0.6837,0.6837,173700004.0
2006-05-09 19:56:00,0.6837,0.6837,0.68366,0.68366,118199998.0
2006-05-09 19:57:00,0.68363,0.68363,0.68353,0.68358,628199989.0
2006-05-09 19:58:00,0.68359,0.68364,0.68359,0.68362,131500001.0
2006-05-09 19:59:00,0.68362,0.68368,0.68358,0.68358,543799999.0
2006-05-09 20:00:00,0.68362,0.68367,0.68358,0.68362,131700000.0
2006-05-09 20:01:00,0.68362,0.68367,0.68361,0.68363,300599997.0
2006-05-09 20:02:00,0.68362,0.68367,0.68357,0.68357,176800004.0
2006-05-09 20:03:00,0.6836,0.68363,0.68358,0.6836,161299999.0
2006-05-09 20:04:00,0.68361,0.68363,0.6836,0.6836,190000000.0
2006-05-09 20:05:00,0.68359,0.68362,0.68358,0.6836,242100000.0
2006-05-09 20:06:00,0.68358,0.68362,0.68353,0.68353,162800000.0
2006-05-09 20:07:00,0.68346,0.68352,0.68346,0.68347,176299999.0
2006-05-09 20:08:00,0.6835,0.68352,0.68347,0.6835,634799994.0
2006-05-09 20:09:00,0.68349,0.68354,0.68346,0.68354,204199999.0
2006-05-09 20:10:00,0.68353,0.68353,0.68346,0.68352,189300000.0
2006-05-09 20:11:00,0.68354,0.68361,0.68353,0.68355,248599997.0
2006-05-09 20:12:00,0.68356,0.68366,0.68354,0.6836,986499994.0
2006-05-09 20:13:00,0.68356,0.68356,0.68341,0.68343,367600001.0
2006-05-09 20:14:00,0.68343,0.68343,0.6833,0.68335,447399996.0
2006-05-09 20:15:00,0.68338,0.68338,0.68328,0.68328,815300000.0
2006-05-09 20:16:00,0.68322,0.68322,0.68315,0.68321,376700001.0
2006-05-09 20:17:00,0.6832,0.68321,0.68316,0.68321,44699998.0
2006-05-09 20:18:00,0.68327,0.68337,0.68327,0.68327,397300006.0
2006-05-09 20:19:00,0.6833,0.68337,0.6833,0.6833,339799995.0
2006-05-09 20:20:00,0.68333,0.68335,0.6833,0.68333,303700001.0
2006-05-09 20:21:00,0.68338,0.68346,0.68338,0.68346,212100001.0
2006-05-09 20:22:00,0.68341,0.68345,0.68337,0.68345,166899999.0
2006-05-09 20:23:00,0.68344,0.68346,0.6834,0.6834,566400000.0
2006-05-09 20:24:00,0.68334,0.68338,0.6833,0.68334,345400005.0
2006-05-09 20:25:00,0.68338,0.68346,0.68334,0.68346,432799994.0
2006-05-09 20:26:00,0.68348,0.6835,0.6834,0.68341,955200008.0
2006-05-09 20:27:00,0.68338,0.68343,0.68335,0.68337,436599993.0
2006-05-09 20:28:00,0.6834,0.68342,0.68336,0.68337,520099996.0
2006-05-09 20:29:00,0.68339,0.68347,0.68334,0.68334,607100003.0
2006-05-09 20:30:00,0.68333,0.68339,0.68329,0.68335,1838900008.0
2006-05-09 20:31:00,0.68337,0.68344,0.68332,0.68335,1241900002.0
2006-05-09 20:32:00,0.68337,0.68343,0.68333,0.68336,1686000002.0
2006-05-09 20:33:00,0.68335,0.68341,0.68335,0.68335,443100002.0
2006-05-09 20:34:00,0.68334,0.68345,0.68334,0.68338,339899995.0
2006-05-09 20:35:00,0.6834,0.6834,0.68335,0.6834,331199996.0
2006-05-09 20:36:00,0.6834,0.68341,0.68332,0.68339,368000003.0
2006-05-09 20:37:00,0.68342,0.68344,0.68337,0.68342,717699999.0
2006-05-09 20:38:00,0.6834,0.68348,0.6834,0.6834,959099998.0
2006-05-09 20:39:00,0.68338,0.68342,0.68336,0.68337,312500002.0
2006-05-09 20:40:00,0.68335,0.68341,0.68333,0.68338,447899997.0
2006-05-09 20:41:00,0.68337,0.68337,0.68326,0.6833,377200009.0
2006-05-09 20:42:00,0.68332,0.68334,0.6833,0.6833,54599999.0
2006-05-09 20:43:00,0.68327,0.68333,0.68322,0.68327,642499995.0
2006-05-09 20:44:00,0.68329,0.68329,0.68321,0.68322,991199996.0
2006-05-09 20:45:00,0.68322,0.68327,0.68319,0.68322,393299995.0
2006-05-09 20:46:00,0.68328,0.68331,0.68325,0.68328,228300004.0
2006-05-09 20:47:00,0.68327,0.68331,0.68321,0.68322,641000004.0
2006-05-09 20:48:00,0.6832,0.68328,0.68318,0.6832,869300001.0
2006-05-09 20:49:00,0.68322,0.68325,0.6832,0.68325,323300005.0
2006-05-09 20:50:00,0.68324,0.68324,0.68312,0.68321,1230200000.0
2006-05-09 20:51:00,0.6832,0.68326,0.68317,0.68317,484599998.0
2006-05-09 20:52:00,0.68322,0.68329,0.6832,0.68326,776400007.0
2006-05-09 20:53:00,0.6833,0.68332,0.68325,0.68327,889999995.0
2006-05-09 20:54:00,0.68331,0.68335,0.68325,0.68335,578500004.0
2006-05-09 20:55:00,0.68337,0.6834,0.68333,0.68338,514400006.0
2006-05-09 20:56:00,0.68336,0.68339,0.68326,0.6833,931699991.0
2006-05-09 20:57:00,0.68327,0.68332,0.68327,0.6833,1211100002.0
2006-05-09 20:58:00,0.6833,0.68341,0.6833,0.68337,648799993.0
2006-05-09 20:59:00,0.68333,0.68333,0.68321,0.68325,1199100000.0
2006-05-09 21:00:00,0.68331,0.68344,0.68329,0.68332,1542400000.0
2006-05-09 21:01:00,0.68337,0.68344,0.68334,0.68343,1326300004.0
2006-05-09 21:02:00,0.68345,0.68345,0.68339,0.68342,664199999.0
2006-05-09 21:03:00,0.68337,0.68342,0.68335,0.68337,618899994.0
2006-05-09 21:04:00,0.68337,0.68342,0.68337,0.68342,574199998.0
2006-05-09 21:05:00,0.6834,0.68348,0.68338,0.68343,619600002.0
2006-05-09 21:06:00,0.68337,0.68341,0.68331,0.68332,541400000.0
2006-05-09 21:07:00,0.68334,0.68341,0.68334,0.68335,112500000.0
2006-05-09 21:08:00,0.68336,0.68338,0.68329,0.68333,205900004.0
2006-05-09 21:09:00,0.68336,0.6834,0.68334,0.68336,419199998.0
2006-05-09 21:10:00,0.68335,0.68337,0.68333,0.68335,117200000.0
2006-05-09 21:11:00,0.68335,0.68335,0.68331,0.68331,249200002.0
2006-05-09 21:12:00,0.68328,0.68332,0.68328,0.68331,131000001.0
2006-05-09 21:13:00,0.6833,0.68332,0.68327,0.68327,363900000.0
2006-05-09 21:14:00,0.6833,0.6833,0.68323,0.68327,609399997.0
2006-05-09 21:15:00,0.68327,0.68329,0.6832,0.68329,419500002.0
2006-05-09 21:16:00,0.68328,0.68332,0.68322,0.68332,405100001.0
2006-05-09 21:17:00,0.68331,0.68336,0.68329,0.68333,245199997.0
2006-05-09 21:18:00,0.68331,0.68335,0.68329,0.68331,163300002.0
2006-05-09 21:19:00,0.68326,0.68326,0.68317,0.68317,298600001.0
2006-05-09 21:20:00,0.68318,0.68325,0.68316,0.68318,1147400007.0
2006-05-09 21:21:00,0.68322,0.68324,0.68318,0.68318,214399996.0
2006-05-09 21:22:00,0.6832,0.68322,0.68317,0.68322,928900011.0
2006-05-09 21:23:00,0.6832,0.6832,0.68317,0.68317,17500000.0
2006-05-09 21:24:00,0.68322,0.68324,0.6832,0.6832,154699999.0
2006-05-09 21:25:00,0.6832,0.68324,0.68316,0.68317,218799998.0
2006-05-09 21:26:00,0.6832,0.6832,0.68317,0.68317,72300002.0
2006-05-09 21:27:00,0.6832,0.68324,0.6832,0.68324,208200001.0
2006-05-09 21:28:00,0.68325,0.68328,0.6832,0.68323,225999995.0
2006-05-09 21:29:00,0.68323,0.68327,0.68323,0.68327,98100000.0
2006-05-09 21:30:00,0.68325,0.68328,0.68325,0.68328,194500002.0
2006-05-09 21:31:00,0.68328,0.6833,0.68325,0.68328,245600004.0
2006-05-09 21:32:00,0.68329,0.68338,0.68329,0.68338,697800001.0
2006-05-09 21:33:00,0.6834,0.68343,0.68338,0.68338,544999993.0
2006-05-09 21:34:00,0.68338,0.68346,0.68338,0.68342,553899996.0
2006-05-09 21:35:00,0.68344,0.68344,0.68336,0.68338,331599994.0
2006-05-09 21:36:00,0.68337,0.68337,0.6833,0.6833,75800001.0
2006-05-09 21:37:00,0.68336,0.6834,0.68334,0.6834,313299996.0
2006-05-09 21:38:00,0.68338,0.6834,0.68335,0.6834,124499998.0
2006-05-09 21:39:00,0.68335,0.68342,0.68335,0.68342,276799999.0
2006-05-09 21:40:00,0.68337,0.68342,0.68337,0.68337,180900002.0
2006-05-09 21:41:00,0.68338,0.68343,0.68338,0.68343,90300002.0
2006-05-09 21:42:00,0.6834,0.6834,0.68335,0.68336,130599999.0
2006-05-09 21:43:00,0.68332,0.68337,0.68328,0.68337,392200003.0
2006-05-09 21:44:00,0.68338,0.6834,0.68338,0.6834,538800005.0
2006-05-09 21:45:00,0.6834,0.6834,0.6834,0.6834,156700001.0
2006-05-09 21:46:00,0.6834,0.6834,0.6834,0.6834,411299997.0
2006-05-09 21:47:00,0.6834,0.68342,0.6834,0.6834,223799998.0
2006-05-09 21:48:00,0.68338,0.68338,0.68331,0.68337,114000004.0
2006-05-09 21:49:00,0.68338,0.6834,0.68338,0.6834,148399998.0
2006-05-09 21:50:00,0.68338,0.6834,0.68335,0.6834,90899999.0
2006-05-09 21:51:00,0.6834,0.6834,0.68337,0.68338,187100001.0
2006-05-09 21:52:00,0.68335,0.68342,0.68335,0.68335,136000004.0
2006-05-09 21:53:00,0.6834,0.6834,0.68338,0.68338,61000002.0
2006-05-09 21:54:00,0.68338,0.6834,0.68335,0.68338,360199994.0
2006-05-09 21:55:00,0.68338,0.6834,0.68335,0.68335,73000001.0
2006-05-09 21:56:00,0.68339,0.68341,0.68335,0.68335,104400002.0
2006-05-09 21:57:00,0.68338,0.6834,0.68335,0.68338,247800001.0
2006-05-09 21:58:00,0.6834,0.68341,0.68339,0.68341,114099998.0
2006-05-09 21:59:00,0.68342,0.68351,0.68338,0.68347,359200002.0
2006-05-09 22:00:00,0.68347,0.68354,0.68344,0.68344,155299997.0
2006-05-09 22:01:00,0.68344,0.68344,0.68337,0.6834,314199993.0
2006-05-09 22:02:00,0.68337,0.68339,0.6833,0.6833,597600001.0
2006-05-09 22:03:00,0.68331,0.68341,0.68331,0.68338,486300000.0
2006-05-09 22:04:00,0.68339,0.68344,0.68335,0.68339,244400002.0
2006-05-09 22:05:00,0.68335,0.68341,0.68335,0.68341,92599999.0
2006-05-09 22:06:00,0.68344,0.68344,0.68338,0.68338,194800001.0
2006-05-09 22:07:00,0.68335,0.68348,0.68335,0.68348,130400001.0
2006-05-09 22:08:00,0.68346,0.68346,0.68337,0.68337,325500003.0
2006-05-09 22:09:00,0.68337,0.68343,0.68337,0.68343,207799995.0
2006-05-09 22:10:00,0.68344,0.68353,0.68344,0.68345,73400000.0
2006-05-09 22:11:00,0.68343,0.68343,0.68337,0.68337,57799999.0
2006-05-09 22:12:00,0.68339,0.68343,0.68338,0.68341,430299997.0
2006-05-09 22:13:00,0.68342,0.68342,0.68339,0.68339,119699999.0
2006-05-09 22:14:00,0.68341,0.68344,0.68339,0.68342,139499998.0
2006-05-09 22:15:00,0.68341,0.68348,0.68339,0.68342,635599997.0
2006-05-09 22:16:00,0.68342,0.68346,0.6834,0.68346,699699990.0
2006-05-09 22:17:00,0.68348,0.68348,0.68347,0.68347,13500000.0
2006-05-09 22:18:00,0.68345,0.68345,0.68345,0.68345,93200001.0
2006-05-09 22:19:00,0.68345,0.68345,0.6834,0.68342,199700002.0
2006-05-09 22:20:00,0.68343,0.68343,0.6834,0.68343,195700001.0
2006-05-09 22:21:00,0.68343,0.68345,0.6834,0.6834,434699996.0
2006-05-09 22:22:00,0.68342,0.68348,0.6834,0.6834,364400000.0
2006-05-09 22:23:00,0.6834,0.68358,0.6834,0.68347,582500003.0
2006-05-09 22:24:00,0.6835,0.68353,0.68345,0.68348,390199997.0
2006-05-09 22:25:00,0.68345,0.68353,0.68344,0.68353,216800005.0
2006-05-09 22:26:00,0.68352,0.68355,0.6835,0.68352,272100000.0
2006-05-09 22:27:00,0.6835,0.6835,0.68344,0.68344,121900000.0
2006-05-09 22:28:00,0.68342,0.68343,0.68337,0.68339,157399998.0
2006-05-09 22:29:00,0.68345,0.68345,0.6834,0.6834,279399998.0
2006-05-09 22:30:00,0.68344,0.68349,0.68344,0.68347,153200001.0
2006-05-09 22:31:00,0.68349,0.68351,0.68346,0.68346,89500002.0
2006-05-09 22:32:00,0.68349,0.68353,0.68349,0.6835,275899998.0
2006-05-09 22:33:00,0.6835,0.68353,0.6835,0.68353,221900003.0
2006-05-09 22:34:00,0.68352,0.68352,0.6834,0.6834,361699997.0
2006-05-09 22:35:00,0.68341,0.68344,0.68339,0.68344,196600000.0
2006-05-09 22:36:00,0.68345,0.68348,0.68343,0.68345,167599998.0
2006-05-09 22:37:00,0.68345,0.68345,0.6834,0.6834,225200003.0
2006-05-09 22:38:00,0.68343,0.68343,0.68342,0.68342,83099998.0
2006-05-09 22:39:00,0.68342,0.68343,0.6834,0.68342,368300004.0
2006-05-09 22:40:00,0.68341,0.68344,0.68333,0.68335,378600003.0
2006-05-09 22:41:00,0.68337,0.68342,0.68337,0.68341,194200002.0
2006-05-09 22:42:00,0.68332,0.68341,0.68332,0.68335,329200001.0
2006-05-09 22:43:00,0.68339,0.6834,0.68339,0.6834,59700001.0
2006-05-09 22:44:00,0.68346,0.68347,0.68342,0.68342,109599998.0
2006-05-09 22:45:00,0.68345,0.68349,0.68342,0.68349,118699998.0
2006-05-09 22:46:00,0.6835,0.68353,0.6835,0.6835,64899998.0
2006-05-09 22:47:00,0.6835,0.6835,0.6833,0.6833,125599996.0
2006-05-09 22:48:00,0.68331,0.68341,0.68328,0.68328,312899998.0
2006-05-09 22:49:00,0.68338,0.68343,0.68332,0.68338,138600001.0
2006-05-09 22:50:00,0.68343,0.68345,0.68337,0.68337,129399998.0
2006-05-09 22:51:00,0.68337,0.68341,0.68333,0.68338,79899999.0
2006-05-09 22:52:00,0.68339,0.68345,0.68334,0.68335,247699998.0
2006-05-09 22:53:00,0.68335,0.68343,0.68335,0.68338,133899996.0
2006-05-09 22:54:00,0.68337,0.6834,0.68335,0.68335,221800002.0
2006-05-09 22:55:00,0.68333,0.68333,0.6833,0.6833,95799998.0
2006-05-09 22:56:00,0.68328,0.68328,0.68322,0.68327,140100001.0
2006-05-09 22:57:00,0.68325,0.68331,0.68325,0.68331,218300005.0
2006-05-09 22:58:00,0.68331,0.68331,0.68322,0.68325,206400000.0
2006-05-09 22:59:00,0.68325,0.68328,0.68312,0.68312,182700000.0
2006-05-09 23:00:00,0.683,0.68332,0.683,0.68327,116999997.0
2006-05-09 23:01:00,0.68349,0.68349,0.68327,0.68339,115300000.0
2006-05-09 23:02:00,0.68344,0.68353,0.68333,0.68347,135499998.0
2006-05-09 23:03:00,0.68357,0.68357,0.68333,0.68341,216200001.0
2006-05-09 23:04:00,0.6834,0.68354,0.68331,0.68351,281700001.0
2006-05-09 23:05:00,0.68345,0.68359,0.68337,0.6835,116899999.0
2006-05-09 23:06:00,0.68348,0.68361,0.68338,0.6835,113799997.0
2006-05-09 23:07:00,0.68347,0.68356,0.68327,0.68329,223000002.0
2006-05-09 23:08:00,0.68334,0.6835,0.68331,0.68346,141200003.0
2006-05-09 23:09:00,0.68345,0.68357,0.68333,0.68353,184399999.0
2006-05-09 23:10:00,0.68358,0.68364,0.68331,0.68335,160800000.0
2006-05-09 23:11:00,0.68343,0.68363,0.68331,0.68352,180600000.0
2006-05-09 23:12:00,0.68347,0.68361,0.68333,0.68348,193699999.0
2006-05-09 23:13:00,0.68355,0.68357,0.68331,0.68347,115600002.0
2006-05-09 23:14:00,0.68338,0.68364,0.68335,0.68338,148499996.0
2006-05-09 23:15:00,0.6835,0.68363,0.68329,0.68329,201099998.0
2006-05-09 23:16:00,0.68327,0.68341,0.68321,0.68332,167399996.0
2006-05-09 23:17:00,0.68343,0.68353,0.68329,0.68353,152000000.0
2006-05-09 23:18:00,0.68328,0.6836,0.68328,0.68332,154300002.0
2006-05-09 23:19:00,0.68333,0.68355,0.68333,0.68344,326500003.0
2006-05-09 23:20:00,0.6835,0.68359,0.68328,0.68339,116699998.0
2006-05-09 23:21:00,0.68349,0.68349,0.68315,0.6833,154200002.0
2006-05-09 23:22:00,0.68317,0.68345,0.68314,0.68344,141399998.0
2006-05-09 23:23:00,0.68326,0.68347,0.6832,0.68347,212100000.0
2006-05-09 23:24:00,0.68339,0.6835,0.68324,0.68324,243899999.0
2006-05-09 23:25:00,0.68336,0.68343,0.68329,0.68341,142400000.0
2006-05-09 23:26:00,0.68327,0.68334,0.68327,0.68334,191699999.0
2006-05-09 23:27:00,0.68328,0.68328,0.68326,0.68326,28000000.0
2006-05-09 23:28:00,0.68328,0.68328,0.68325,0.68325,11000000.0
2006-05-09 23:29:00,0.68323,0.68328,0.6832,0.6832,127700000.0
2006-05-09 23:30:00,0.68322,0.68326,0.68318,0.68322,191100001.0
2006-05-09 23:31:00,0.68325,0.68326,0.68318,0.6832,124700002.0
2006-05-09 23:32:00,0.68327,0.68335,0.68327,0.68327,51800000.0
2006-05-09 23:33:00,0.68326,0.68326,0.68313,0.68323,126799999.0
2006-05-09 23:34:00,0.68323,0.68326,0.68315,0.68323,142199998.0
2006-05-09 23:35:00,0.6832,0.6832,0.68307,0.68315,235499996.0
2006-05-09 23:36:00,0.68309,0.68315,0.68307,0.68308,117199999.0
2006-05-09 23:37:00,0.68313,0.68313,0.68308,0.68311,129300001.0
2006-05-09 23:38:00,0.68305,0.68311,0.68304,0.6831,124299998.0
2006-05-09 23:39:00,0.68313,0.68315,0.68308,0.68313,122199998.0
2006-05-09 23:40:00,0.68313,0.68313,0.6831,0.6831,3900000.0
2006-05-09 23:41:00,0.6831,0.6831,0.68305,0.68305,114000000.0
2006-05-09 23:42:00,0.6831,0.68321,0.6831,0.68321,102899999.0
2006-05-09 23:43:00,0.68322,0.68322,0.68312,0.68315,146800000.0
2006-05-09 23:44:00,0.68315,0.68324,0.68314,0.68317,126699997.0
2006-05-09 23:45:00,0.68314,0.68319,0.68314,0.68319,95100000.0
2006-05-09 23:46:00,0.68317,0.68317,0.68308,0.6831,106199999.0
2006-05-09 23:47:00,0.68315,0.68321,0.6829,0.68316,203599999.0
2006-05-09 23:48:00,0.68328,0.68334,0.68328,0.6833,54300001.0
2006-05-09 23:49:00,0.68336,0.68337,0.68332,0.68332,212400000.0
2006-05-09 23:50:00,0.68332,0.68338,0.68332,0.68338,19300000.0
2006-05-09 23:51:00,0.6834,0.6834,0.68335,0.68335,48099999.0
2006-05-09 23:52:00,0.68334,0.68341,0.68334,0.68338,78699999.0
2006-05-09 23:53:00,0.68332,0.68338,0.68332,0.68332,135799997.0
2006-05-09 23:54:00,0.68336,0.68336,0.68327,0.68329,170299995.0
2006-05-09 23:55:00,0.68337,0.68338,0.68333,0.68336,104300001.0
2006-05-09 23:56:00,0.68334,0.68341,0.68332,0.6834,125000001.0
2006-05-09 23:57:00,0.68344,0.68344,0.68339,0.68341,123200003.0
2006-05-09 23:58:00,0.68343,0.6835,0.68316,0.6835,77400000.0
2006-05-09 23:59:00,0.68345,0.68345,0.68339,0.68339,120400005.0
2006-05-10 00:00:00,0.68337,0.68342,0.68335,0.68335,127700004.0
2006-05-10 00:01:00,0.68337,0.68341,0.68332,0.68341,131099998.0
2006-05-10 00:02:00,0.6834,0.6834,0.68335,0.68335,74199999.0
2006-05-10 00:03:00,0.68336,0.68337,0.6833,0.68336,284900005.0
2006-05-10 00:04:00,0.68337,0.68337,0.68336,0.68336,9600000.0
2006-05-10 00:05:00,0.68338,0.68341,0.68338,0.68341,103799998.0
2006-05-10 00:06:00,0.68336,0.68336,0.68325,0.6833,171200000.0
2006-05-10 00:07:00,0.68326,0.68331,0.68325,0.68325,131799997.0
2006-05-10 00:08:00,0.68326,0.68329,0.68323,0.68326,216999998.0
2006-05-10 00:09:00,0.68332,0.68341,0.68332,0.6834,114999997.0
2006-05-10 00:10:00,0.68342,0.68342,0.68335,0.68335,88000000.0
2006-05-10 00:11:00,0.68338,0.6834,0.68333,0.68338,90099999.0
2006-05-10 00:12:00,0.68335,0.68335,0.68335,0.68335,34299999.0
2006-05-10 00:13:00,0.68336,0.68337,0.68335,0.68337,93500000.0
2006-05-10 00:14:00,0.68331,0.68331,0.68324,0.68324,62200002.0
2006-05-10 00:15:00,0.6833,0.6833,0.68325,0.68329,84600000.0
2006-05-10 00:16:00,0.68327,0.68329,0.68325,0.68329,57199998.0
2006-05-10 00:17:00,0.68333,0.68333,0.68328,0.68328,18900000.0
2006-05-10 00:18:00,0.68327,0.68331,0.68325,0.68326,110999999.0
2006-05-10 00:19:00,0.68327,0.68327,0.68323,0.68323,8800000.0
2006-05-10 00:20:00,0.68327,0.6833,0.68327,0.6833,47900002.0
2006-05-10 00:21:00,0.68328,0.68328,0.68324,0.68324,89799998.0
2006-05-10 00:22:00,0.68326,0.68333,0.68323,0.68327,182500005.0
2006-05-10 00:23:00,0.68329,0.68334,0.68326,0.68326,60300000.0
2006-05-10 00:24:00,0.68325,0.68325,0.6832,0.68322,152600000.0
2006-05-10 00:25:00,0.68323,0.68328,0.68323,0.68324,174599998.0
2006-05-10 00:26:00,0.68333,0.68336,0.68333,0.68336,53399998.0
2006-05-10 00:27:00,0.68339,0.68339,0.68329,0.68338,36800000.0
2006-05-10 00:28:00,0.68344,0.68344,0.68339,0.6834,88799999.0
2006-05-10 00:29:00,0.68344,0.68346,0.68338,0.68342,127800002.0
2006-05-10 00:30:00,0.68352,0.68353,0.68341,0.68344,121000000.0
2006-05-10 00:31:00,0.68341,0.68346,0.68341,0.68342,192799998.0
2006-05-10 00:32:00,0.68346,0.68348,0.68345,0.68348,156700004.0
2006-05-10 00:33:00,0.68337,0.6834,0.68336,0.6834,86200002.0
2006-05-10 00:34:00,0.68335,0.68342,0.68334,0.68337,142099999.0
2006-05-10 00:35:00,0.6833,0.68339,0.6833,0.68336,193000001.0
2006-05-10 00:36:00,0.68337,0.6834,0.68334,0.6834,89300002.0
2006-05-10 00:37:00,0.68344,0.68347,0.68343,0.68346,164300004.0
2006-05-10 00:38:00,0.68348,0.6835,0.68346,0.6835,31600000.0
2006-05-10 00:39:00,0.68347,0.68352,0.68345,0.6835,39300000.0
2006-05-10 00:40:00,0.68352,0.68353,0.68347,0.68348,76599997.0
2006-05-10 00:41:00,0.68345,0.68352,0.68345,0.6835,110699999.0
2006-05-10 00:42:00,0.68347,0.68347,0.68347,0.68347,30800000.0
2006-05-10 00:43:00,0.68345,0.6835,0.68345,0.6835,55399999.0
2006-05-10 00:44:00,0.68353,0.68353,0.68345,0.68348,93800000.0
2006-05-10 00:45:00,0.68348,0.68348,0.68348,0.68348,20700001.0
2006-05-10 00:46:00,0.6835,0.6835,0.68345,0.68348,203899997.0
2006-05-10 00:47:00,0.68348,0.6835,0.68348,0.6835,51100000.0
2006-05-10 00:48:00,0.6835,0.68355,0.68349,0.68355,108600001.0
2006-05-10 00:49:00,0.68356,0.68356,0.68343,0.68344,173300000.0
2006-05-10 00:50:00,0.6835,0.6835,0.68345,0.6835,22000000.0
2006-05-10 00:51:00,0.68352,0.68357,0.68343,0.68357,169200001.0
2006-05-10 00:52:00,0.68351,0.68351,0.68341,0.68341,33300000.0
2006-05-10 00:53:00,0.6834,0.68347,0.6834,0.68347,61500000.0
2006-05-10 00:54:00,0.68348,0.6835,0.68344,0.68349,97000002.0
2006-05-10 00:55:00,0.68355,0.68358,0.6835,0.6835,222299999.0
2006-05-10 00:56:00,0.68346,0.68359,0.68346,0.68359,169900002.0
2006-05-10 00:57:00,0.68361,0.68367,0.68359,0.68364,161899998.0
2006-05-10 00:58:00,0.68358,0.6836,0.68355,0.68357,33500000.0
2006-05-10 00:59:00,0.68357,0.68357,0.68333,0.68343,154700002.0
2006-05-10 01:00:00,0.68339,0.6834,0.68335,0.6834,147999997.0
2006-05-10 01:01:00,0.68339,0.68346,0.6833,0.6834,151199998.0
2006-05-10 01:02:00,0.6834,0.68343,0.68334,0.68334,114599997.0
2006-05-10 01:03:00,0.68334,0.68339,0.68332,0.68335,184500004.0
2006-05-10 01:04:00,0.68338,0.68348,0.68338,0.68348,110100000.0
2006-05-10 01:05:00,0.68346,0.68348,0.68341,0.68348,56600000.0
2006-05-10 01:06:00,0.68351,0.68352,0.68344,0.68349,156399999.0
2006-05-10 01:07:00,0.68345,0.6835,0.68345,0.68345,64100000.0
2006-05-10 01:08:00,0.6835,0.68357,0.6835,0.68353,213399997.0
2006-05-10 01:09:00,0.68356,0.68359,0.68351,0.68353,52700000.0
2006-05-10 01:10:00,0.68355,0.68359,0.68351,0.68353,170299999.0
2006-05-10 01:11:00,0.68348,0.68355,0.68343,0.68345,126599998.0
2006-05-10 01:12:00,0.68341,0.68343,0.68337,0.68339,35700000.0
2006-05-10 01:13:00,0.68332,0.68345,0.68324,0.68345,47499999.0
2006-05-10 01:14:00,0.68342,0.68347,0.68341,0.68344,180700000.0
2006-05-10 01:15:00,0.6834,0.68345,0.6834,0.68343,207400006.0
2006-05-10 01:16:00,0.68343,0.68349,0.68341,0.68349,160799998.0
2006-05-10 01:17:00,0.68352,0.68354,0.68351,0.68351,44800000.0
2006-05-10 01:18:00,0.68347,0.68348,0.68347,0.68348,59099999.0
2006-05-10 01:19:00,0.68345,0.68348,0.68342,0.68345,108199997.0
2006-05-10 01:20:00,0.68345,0.68345,0.6834,0.68345,148300000.0
2006-05-10 01:21:00,0.68343,0.68343,0.68339,0.68341,47900000.0
2006-05-10 01:22:00,0.68336,0.68347,0.68336,0.68346,144399999.0
2006-05-10 01:23:00,0.68347,0.68347,0.6834,0.6834,88000000.0
2006-05-10 01:24:00,0.6834,0.68343,0.6834,0.68343,62100000.0
2006-05-10 01:25:00,0.68343,0.68343,0.68343,0.68343,31100000.0
2006-05-10 01:26:00,0.68348,0.68353,0.68348,0.68353,106800000.0
2006-05-10 01:27:00,0.68357,0.68357,0.68345,0.68345,154800001.0
2006-05-10 01:28:00,0.68353,0.68357,0.6835,0.68353,89300001.0
2006-05-10 01:29:00,0.68354,0.68354,0.68348,0.6835,31300000.0
2006-05-10 01:30:00,0.68341,0.68348,0.68341,0.68346,158500001.0
2006-05-10 01:31:00,0.68344,0.68351,0.68341,0.68343,195199996.0
2006-05-10 01:32:00,0.68346,0.68348,0.68342,0.68348,80900000.0
2006-05-10 01:33:00,0.68351,0.68351,0.68342,0.68348,126499998.0
2006-05-10 01:34:00,0.6835,0.6835,0.68347,0.68347,84399999.0
2006-05-10 01:35:00,0.68348,0.68349,0.68339,0.6834,113599999.0
2006-05-10 01:36:00,0.68343,0.68347,0.68339,0.68339,129700003.0
2006-05-10 01:37:00,0.6834,0.68344,0.68338,0.68344,216800001.0
2006-05-10 01:38:00,0.6834,0.68343,0.68332,0.68334,140500001.0
2006-05-10 01:39:00,0.68337,0.68337,0.68333,0.68337,199700000.0
2006-05-10 01:40:00,0.68337,0.68351,0.68337,0.68346,223400000.0
2006-05-10 01:41:00,0.68348,0.68356,0.68348,0.68348,217500005.0
2006-05-10 01:42:00,0.68345,0.6835,0.6834,0.68345,190699997.0
2006-05-10 01:43:00,0.68341,0.68343,0.68341,0.68342,111299999.0
2006-05-10 01:44:00,0.68347,0.68352,0.68346,0.68352,215400002.0
2006-05-10 01:45:00,0.68357,0.6836,0.68354,0.68357,115000001.0
2006-05-10 01:46:00,0.68357,0.6836,0.68355,0.68355,150099999.0
2006-05-10 01:47:00,0.68359,0.68359,0.68358,0.68358,49100000.0
2006-05-10 01:48:00,0.68353,0.68355,0.68352,0.68355,173800001.0
2006-05-10 01:49:00,0.68352,0.68354,0.68345,0.68345,110099998.0
2006-05-10 01:50:00,0.68345,0.68348,0.68341,0.68341,70399998.0
2006-05-10 01:51:00,0.68345,0.68347,0.68342,0.68347,62999999.0
2006-05-10 01:52:00,0.68346,0.68349,0.68344,0.68349,78000000.0
2006-05-10 01:53:00,0.68347,0.68352,0.68343,0.6835,141300002.0
2006-05-10 01:54:00,0.68347,0.6835,0.68338,0.68347,68600000.0
2006-05-10 01:55:00,0.68348,0.68352,0.68348,0.68352,48699999.0
2006-05-10 01:56:00,0.68349,0.68358,0.68343,0.68354,190499996.0
2006-05-10 01:57:00,0.68354,0.6836,0.68354,0.68357,162900005.0
2006-05-10 01:58:00,0.68351,0.68359,0.68351,0.68358,140599999.0
2006-05-10 01:59:00,0.6836,0.6836,0.68356,0.6836,170899994.0
2006-05-10 02:00:00,0.68356,0.68358,0.6835,0.6835,108999999.0
2006-05-10 02:01:00,0.68353,0.68354,0.68345,0.68354,129900001.0
2006-05-10 02:02:00,0.68353,0.68363,0.68353,0.68363,214899998.0
2006-05-10 02:03:00,0.6836,0.6836,0.68347,0.68348,153799999.0
2006-05-10 02:04:00,0.68346,0.68346,0.68334,0.68339,55500001.0
2006-05-10 02:05:00,0.68332,0.68332,0.68316,0.68328,130100001.0
2006-05-10 02:06:00,0.6833,0.68344,0.6833,0.68339,117000001.0
2006-05-10 02:07:00,0.68347,0.68353,0.68344,0.68347,233699998.0
2006-05-10 02:08:00,0.6835,0.6836,0.6835,0.68352,143700001.0
2006-05-10 02:09:00,0.68358,0.68362,0.68357,0.68358,60300001.0
2006-05-10 02:10:00,0.6836,0.68365,0.68355,0.68355,122000001.0
2006-05-10 02:11:00,0.68357,0.6836,0.68348,0.68357,180200002.0
2006-05-10 02:12:00,0.68353,0.68363,0.68353,0.68358,139000000.0
2006-05-10 02:13:00,0.68352,0.68357,0.68348,0.68357,71800000.0
2006-05-10 02:14:00,0.68353,0.68356,0.68351,0.68353,54700001.0
2006-05-10 02:15:00,0.68358,0.68361,0.68355,0.6836,170199997.0
2006-05-10 02:16:00,0.68358,0.6836,0.68353,0.68357,138400002.0
2006-05-10 02:17:00,0.68356,0.68358,0.68355,0.68357,143700000.0
2006-05-10 02:18:00,0.68364,0.68369,0.68364,0.68368,91699998.0
2006-05-10 02:19:00,0.6837,0.6837,0.68364,0.68365,109899999.0
2006-05-10 02:20:00,0.68362,0.68367,0.68361,0.68361,159600004.0
2006-05-10 02:21:00,0.68357,0.6836,0.68357,0.6836,26200000.0
2006-05-10 02:22:00,0.68363,0.68367,0.6836,0.68363,83700001.0
2006-05-10 02:23:00,0.68364,0.68364,0.68358,0.68358,67899999.0
2006-05-10 02:24:00,0.68359,0.68363,0.68355,0.68359,142700003.0
2006-05-10 02:25:00,0.6836,0.6836,0.68352,0.68356,78900003.0
2006-05-10 02:26:00,0.68356,0.68358,0.68354,0.68358,43900001.0
2006-05-10 02:27:00,0.68355,0.68361,0.68354,0.68354,155300000.0
2006-05-10 02:28:00,0.68359,0.68367,0.68359,0.6836,108800001.0
2006-05-10 02:29:00,0.68362,0.6837,0.68361,0.6837,106300001.0
2006-05-10 02:30:00,0.68369,0.68374,0.68369,0.68369,121599999.0
2006-05-10 02:31:00,0.68369,0.68376,0.68369,0.68371,100500001.0
2006-05-10 02:32:00,0.68367,0.68367,0.68357,0.68363,95100002.0
2006-05-10 02:33:00,0.68365,0.68365,0.68362,0.68365,70800000.0
2006-05-10 02:34:00,0.68362,0.68365,0.68362,0.68365,75299999.0
2006-05-10 02:35:00,0.68358,0.68363,0.68358,0.68361,78199999.0
2006-05-10 02:36:00,0.68357,0.68359,0.68352,0.68354,153899997.0
2006-05-10 02:37:00,0.68353,0.68355,0.68352,0.68355,153899996.0
2006-05-10 02:38:00,0.68357,0.68357,0.68353,0.68354,99200001.0
2006-05-10 02:39:00,0.68355,0.68364,0.68351,0.68351,118899999.0
2006-05-10 02:40:00,0.68357,0.68364,0.68355,0.68364,41100001.0
2006-05-10 02:41:00,0.68358,0.68359,0.68349,0.68355,114199998.0
2006-05-10 02:42:00,0.68348,0.68348,0.68344,0.68347,18900000.0
2006-05-10 02:43:00,0.68348,0.68348,0.6834,0.6834,28700000.0
2006-05-10 02:44:00,0.68342,0.68353,0.68342,0.68351,248599998.0
2006-05-10 02:45:00,0.68345,0.6835,0.68345,0.68348,89399998.0
2006-05-10 02:46:00,0.68345,0.6835,0.68345,0.68347,89099999.0
2006-05-10 02:47:00,0.68349,0.68349,0.68344,0.68349,51900000.0
2006-05-10 02:48:00,0.68349,0.68353,0.68345,0.68348,225800001.0
2006-05-10 02:49:00,0.68349,0.68356,0.68345,0.68355,224499999.0
2006-05-10 02:50:00,0.68352,0.68355,0.68349,0.68355,217899997.0
2006-05-10 02:51:00,0.68354,0.68357,0.68351,0.68354,199399998.0
2006-05-10 02:52:00,0.68355,0.6836,0.68355,0.6836,186600002.0
2006-05-10 02:53:00,0.6836,0.68365,0.68357,0.68365,161400004.0
2006-05-10 02:54:00,0.68368,0.68382,0.68368,0.68378,120499999.0
2006-05-10 02:55:00,0.68379,0.68384,0.6837,0.68373,112400001.0
2006-05-10 02:56:00,0.68371,0.68372,0.68364,0.68367,210100003.0
2006-05-10 02:57:00,0.68361,0.68367,0.6836,0.68363,219399994.0
2006-05-10 02:58:00,0.68365,0.68365,0.68358,0.68362,167599998.0
2006-05-10 02:59:00,0.68358,0.6836,0.68355,0.68358,95099999.0
2006-05-10 03:00:00,0.68362,0.68362,0.68358,0.6836,130999999.0
2006-05-10 03:01:00,0.68356,0.6836,0.68355,0.68355,155500000.0
2006-05-10 03:02:00,0.68358,0.68362,0.68358,0.68362,45400002.0
2006-05-10 03:03:00,0.68361,0.68363,0.68356,0.68358,152300000.0
2006-05-10 03:04:00,0.68359,0.68365,0.68359,0.6836,111000000.0
2006-05-10 03:05:00,0.68361,0.68366,0.68355,0.68366,143000002.0
2006-05-10 03:06:00,0.68371,0.68371,0.68362,0.68367,161100002.0
2006-05-10 03:07:00,0.68363,0.68373,0.68363,0.6837,182200001.0
2006-05-10 03:08:00,0.68369,0.68372,0.68369,0.68372,137300003.0
2006-05-10 03:09:00,0.68375,0.68375,0.6837,0.6837,119899999.0
2006-05-10 03:10:00,0.68373,0.68373,0.68363,0.68364,150000003.0
2006-05-10 03:11:00,0.68365,0.68365,0.6836,0.68362,223600004.0
2006-05-10 03:12:00,0.68367,0.68371,0.68365,0.68365,71999998.0
2006-05-10 03:13:00,0.68367,0.68372,0.68367,0.6837,128799998.0
2006-05-10 03:14:00,0.68371,0.68372,0.68367,0.68368,201099997.0
2006-05-10 03:15:00,0.6837,0.68377,0.6837,0.68372,171300002.0
2006-05-10 03:16:00,0.68374,0.68383,0.68374,0.68375,235200000.0
2006-05-10 03:17:00,0.6838,0.68381,0.68375,0.68379,142799997.0
2006-05-10 03:18:00,0.68375,0.68375,0.68366,0.68371,88599998.0
2006-05-10 03:19:00,0.68372,0.68373,0.68372,0.68373,16000000.0
2006-05-10 03:20:00,0.6837,0.6837,0.68355,0.68355,198499997.0
2006-05-10 03:21:00,0.68356,0.68366,0.68356,0.68359,64800000.0
2006-05-10 03:22:00,0.68357,0.68362,0.68357,0.68361,131599997.0
2006-05-10 03:23:00,0.68362,0.68362,0.68358,0.68358,71100001.0
2006-05-10 03:24:00,0.68361,0.68365,0.68357,0.68357,103099998.0
2006-05-10 03:25:00,0.68357,0.68358,0.68354,0.68358,138800001.0
2006-05-10 03:26:00,0.6836,0.6836,0.68358,0.68358,36000000.0
2006-05-10 03:27:00,0.6836,0.68369,0.6836,0.68369,84499998.0
2006-05-10 03:28:00,0.68368,0.68376,0.68368,0.68376,30000000.0
2006-05-10 03:29:00,0.68373,0.68373,0.68363,0.68367,43800000.0
2006-05-10 03:30:00,0.68371,0.68373,0.68368,0.68368,157700002.0
2006-05-10 03:31:00,0.68372,0.68376,0.68369,0.68369,107800000.0
2006-05-10 03:32:00,0.68365,0.68372,0.68365,0.6837,180699998.0
2006-05-10 03:33:00,0.68365,0.68376,0.68365,0.68371,87099997.0
2006-05-10 03:34:00,0.68372,0.68372,0.68358,0.6836,271000000.0
2006-05-10 03:35:00,0.68357,0.68358,0.68353,0.68358,105200001.0
2006-05-10 03:36:00,0.6836,0.6836,0.68358,0.68358,33500000.0
2006-05-10 03:37:00,0.6836,0.68363,0.68358,0.68358,163700002.0
2006-05-10 03:38:00,0.68363,0.68366,0.6836,0.6836,180500001.0
2006-05-10 03:39:00,0.68363,0.68363,0.68354,0.68363,77600001.0
2006-05-10 03:40:00,0.68361,0.68365,0.68355,0.68365,66200002.0
2006-05-10 03:41:00,0.68363,0.68363,0.68361,0.68361,32900000.0
2006-05-10 03:42:00,0.68361,0.68363,0.68359,0.68361,154700002.0
2006-05-10 03:43:00,0.68362,0.68363,0.68362,0.68363,45600001.0
2006-05-10 03:44:00,0.68364,0.68365,0.68364,0.68365,31400001.0
2006-05-10 03:45:00,0.68366,0.68373,0.68366,0.68373,86699998.0
2006-05-10 03:46:00,0.68371,0.68373,0.68369,0.68371,160000004.0
2006-05-10 03:47:00,0.6837,0.68381,0.6837,0.68374,231000002.0
2006-05-10 03:48:00,0.6837,0.68381,0.6837,0.68375,224500006.0
2006-05-10 03:49:00,0.68379,0.68379,0.68371,0.68373,149299999.0
2006-05-10 03:50:00,0.6837,0.68373,0.6837,0.68373,96900001.0
2006-05-10 03:51:00,0.68373,0.68375,0.68373,0.68375,71900001.0
2006-05-10 03:52:00,0.68376,0.68376,0.68372,0.68372,16000000.0
2006-05-10 03:53:00,0.68371,0.68371,0.68362,0.68368,53700000.0
2006-05-10 03:54:00,0.68373,0.68378,0.68372,0.68372,174799997.0
2006-05-10 03:55:00,0.68371,0.68372,0.68369,0.68369,96499999.0
2006-05-10 03:56:00,0.68368,0.68368,0.6836,0.6836,35900000.0
2006-05-10 03:57:00,0.68364,0.68368,0.68361,0.68363,150500002.0
2006-05-10 03:58:00,0.68358,0.68369,0.68358,0.68366,237199997.0
2006-05-10 03:59:00,0.68366,0.68373,0.68364,0.68373,119899999.0
2006-05-10 04:00:00,0.68371,0.68376,0.68369,0.68376,158800002.0
2006-05-10 04:01:00,0.6837,0.68374,0.6837,0.68372,148000001.0
2006-05-10 04:02:00,0.68368,0.6837,0.68365,0.68368,95499997.0
2006-05-10 04:03:00,0.68372,0.68372,0.68367,0.68368,109600000.0
2006-05-10 04:04:00,0.68368,0.68368,0.68365,0.68368,95799999.0
2006-05-10 04:05:00,0.68368,0.68368,0.68365,0.68365,54999999.0
2006-05-10 04:06:00,0.68362,0.68366,0.68362,0.68365,126700005.0
2006-05-10 04:07:00,0.68363,0.68369,0.68362,0.68362,140700002.0
2006-05-10 04:08:00,0.68364,0.68364,0.68363,0.68363,16700000.0
2006-05-10 04:09:00,0.68368,0.68369,0.68366,0.68369,106200000.0
2006-05-10 04:10:00,0.6837,0.6837,0.68368,0.68368,35900000.0
2006-05-10 04:11:00,0.68368,0.68369,0.68361,0.68361,154499997.0
2006-05-10 04:12:00,0.68364,0.68371,0.68364,0.68368,55100000.0
2006-05-10 04:13:00,0.68371,0.68374,0.6837,0.68371,101499999.0
2006-05-10 04:14:00,0.68365,0.68365,0.68362,0.68362,80599998.0
2006-05-10 04:15:00,0.68368,0.68371,0.68366,0.68366,96700003.0
2006-05-10 04:16:00,0.68365,0.68368,0.68365,0.68368,67900000.0
2006-05-10 04:17:00,0.68368,0.68368,0.68367,0.68367,65400002.0
2006-05-10 04:18:00,0.6837,0.6837,0.6837,0.6837,27100000.0
2006-05-10 04:19:00,0.68371,0.68375,0.68371,0.68372,138099997.0
2006-05-10 04:20:00,0.68372,0.68375,0.68372,0.68372,78199999.0
2006-05-10 04:21:00,0.68373,0.68375,0.68373,0.68375,50999999.0
2006-05-10 04:22:00,0.68373,0.6838,0.68372,0.68375,208899996.0
2006-05-10 04:23:00,0.68378,0.6838,0.68376,0.68379,22399999.0
2006-05-10 04:24:00,0.6837,0.68375,0.6837,0.68375,67100002.0
2006-05-10 04:25:00,0.68373,0.68373,0.68372,0.68372,30800000.0
2006-05-10 04:26:00,0.68362,0.6837,0.68362,0.6837,78900003.0
2006-05-10 04:27:00,0.68368,0.68368,0.68359,0.68365,54799998.0
2006-05-10 04:28:00,0.68359,0.68362,0.68358,0.68358,21400000.0
2006-05-10 04:29:00,0.6836,0.6836,0.6836,0.6836,51899998.0
2006-05-10 04:30:00,0.68359,0.68366,0.68359,0.68362,80800000.0
2006-05-10 04:31:00,0.68362,0.68363,0.68356,0.68361,160199999.0
2006-05-10 04:32:00,0.68363,0.68363,0.68359,0.68359,33600000.0
2006-05-10 04:33:00,0.68358,0.68359,0.68349,0.68358,118999999.0
2006-05-10 04:34:00,0.68359,0.68368,0.68359,0.68368,148199996.0
2006-05-10 04:35:00,0.68368,0.68368,0.68364,0.68364,17700000.0
2006-05-10 04:36:00,0.68365,0.68367,0.6836,0.68367,64600001.0
2006-05-10 04:37:00,0.68361,0.68368,0.68361,0.68361,178099999.0
2006-05-10 04:38:00,0.68362,0.68367,0.6836,0.68367,41900001.0
2006-05-10 04:39:00,0.68363,0.68365,0.68357,0.6836,120700000.0
2006-05-10 04:40:00,0.68367,0.68367,0.68366,0.68366,29600000.0
2006-05-10 04:41:00,0.68368,0.68368,0.68364,0.68364,32599999.0
2006-05-10 04:42:00,0.68368,0.6837,0.68363,0.6837,115999997.0
2006-05-10 04:43:00,0.68366,0.68366,0.6836,0.6836,133300000.0
2006-05-10 04:44:00,0.68355,0.68366,0.68355,0.68359,236699996.0
2006-05-10 04:45:00,0.68351,0.6836,0.68351,0.68359,115600003.0
2006-05-10 04:46:00,0.68355,0.68362,0.68355,0.68357,137800002.0
2006-05-10 04:47:00,0.68361,0.68362,0.68356,0.68357,91800001.0
2006-05-10 04:48:00,0.68358,0.68362,0.68358,0.6836,104599998.0
2006-05-10 04:49:00,0.68362,0.68365,0.68358,0.68365,133099998.0
2006-05-10 04:50:00,0.68363,0.68365,0.68358,0.68362,128099999.0
2006-05-10 04:51:00,0.68362,0.68362,0.68362,0.68362,30700000.0
2006-05-10 04:52:00,0.68364,0.68368,0.68364,0.68368,67400002.0
2006-05-10 04:53:00,0.6837,0.68375,0.68367,0.68374,109099998.0
2006-05-10 04:54:00,0.6837,0.68371,0.68369,0.6837,94199998.0
2006-05-10 04:55:00,0.68367,0.68372,0.68365,0.68367,214599996.0
2006-05-10 04:56:00,0.68367,0.68373,0.68367,0.68372,35000001.0
2006-05-10 04:57:00,0.68366,0.68372,0.68361,0.68372,134199999.0
2006-05-10 04:58:00,0.68369,0.68372,0.68366,0.6837,125099997.0
2006-05-10 04:59:00,0.6837,0.6837,0.68367,0.68367,91299998.0
2006-05-10 05:00:00,0.68366,0.68371,0.68366,0.68369,79300000.0
2006-05-10 05:01:00,0.68365,0.68372,0.68365,0.68368,126700000.0
2006-05-10 05:02:00,0.68369,0.68376,0.68364,0.68364,134999999.0
2006-05-10 05:03:00,0.6837,0.68374,0.68368,0.68368,86100001.0
2006-05-10 05:04:00,0.68366,0.68373,0.68365,0.68368,131000002.0
2006-05-10 05:05:00,0.68372,0.68372,0.68372,0.68372,800000.0
2006-05-10 05:06:00,0.6837,0.6837,0.68368,0.68368,61499998.0
2006-05-10 05:07:00,0.68369,0.68371,0.68368,0.68369,50300000.0
2006-05-10 05:08:00,0.68367,0.68368,0.68363,0.68363,133299998.0
2006-05-10 05:09:00,0.68365,0.68373,0.68363,0.68373,99200002.0
2006-05-10 05:10:00,0.6837,0.68371,0.6837,0.68371,69900000.0
2006-05-10 05:11:00,0.68373,0.68375,0.6837,0.6837,92699999.0
2006-05-10 05:12:00,0.68378,0.68378,0.68373,0.68373,9500000.0
2006-05-10 05:13:00,0.68377,0.68381,0.68369,0.68373,149399999.0
2006-05-10 05:14:00,0.68371,0.68375,0.68367,0.68372,115100003.0
2006-05-10 05:15:00,0.68376,0.6838,0.6837,0.6837,187800003.0
2006-05-10 05:16:00,0.68375,0.68378,0.6837,0.68378,230400000.0
2006-05-10 05:17:00,0.68376,0.6838,0.68375,0.6838,130600001.0
2006-05-10 05:18:00,0.68373,0.68378,0.68371,0.68371,277100004.0
2006-05-10 05:19:00,0.68375,0.68375,0.68375,0.68375,63899998.0
2006-05-10 05:20:00,0.68373,0.68373,0.68373,0.68373,11300000.0
2006-05-10 05:21:00,0.68373,0.68373,0.68373,0.68373,15100000.0
2006-05-10 05:22:00,0.68372,0.68373,0.68372,0.68372,90700000.0
2006-05-10 05:23:00,0.68377,0.68378,0.68377,0.68378,57400001.0
2006-05-10 05:24:00,0.68378,0.68378,0.6837,0.6837,129899999.0
2006-05-10 05:25:00,0.68374,0.68378,0.68374,0.68378,12900000.0
2006-05-10 05:26:00,0.68376,0.68384,0.68375,0.68375,159499999.0
2006-05-10 05:27:00,0.68376,0.68376,0.68375,0.68375,47099998.0
2006-05-10 05:28:00,0.68372,0.68383,0.68372,0.68378,82799999.0
2006-05-10 05:29:00,0.68382,0.68387,0.68378,0.6838,193699999.0
2006-05-10 05:30:00,0.6838,0.68389,0.6838,0.6838,50100000.0
2006-05-10 05:31:00,0.68378,0.6838,0.68378,0.6838,66299998.0
2006-05-10 05:32:00,0.68375,0.6838,0.68375,0.68378,216500003.0
2006-05-10 05:33:00,0.68384,0.68384,0.68375,0.68375,234599998.0
2006-05-10 05:34:00,0.6837,0.68376,0.6837,0.68374,150200000.0
2006-05-10 05:35:00,0.68378,0.68378,0.68376,0.68376,133699997.0
2006-05-10 05:36:00,0.68372,0.68378,0.68372,0.68378,95999999.0
2006-05-10 05:37:00,0.68374,0.68375,0.68373,0.68374,136999995.0
2006-05-10 05:38:00,0.68377,0.68381,0.68377,0.68381,52700000.0
2006-05-10 05:39:00,0.68377,0.68377,0.68375,0.68375,37399999.0
2006-05-10 05:40:00,0.68383,0.68383,0.68375,0.6838,153299997.0
2006-05-10 05:41:00,0.6838,0.68385,0.6838,0.68385,107800000.0
2006-05-10 05:42:00,0.68383,0.68385,0.68381,0.68382,158700002.0
2006-05-10 05:43:00,0.68379,0.68383,0.68374,0.68383,79300000.0
2006-05-10 05:44:00,0.68386,0.68386,0.68379,0.68383,90599999.0
2006-05-10 05:45:00,0.68383,0.68387,0.68378,0.68378,139499996.0
2006-05-10 05:46:00,0.68384,0.68393,0.6838,0.68389,155799998.0
2006-05-10 05:47:00,0.6838,0.68388,0.6838,0.68385,212100002.0
2006-05-10 05:48:00,0.68383,0.68383,0.68383,0.68383,31900000.0
2006-05-10 05:49:00,0.68387,0.68391,0.68381,0.68381,142100000.0
2006-05-10 05:50:00,0.68386,0.68386,0.68381,0.68385,285300003.0
2006-05-10 05:51:00,0.68391,0.68391,0.68384,0.68387,133699998.0
2006-05-10 05:52:00,0.68383,0.68388,0.68378,0.68388,188299999.0
2006-05-10 05:53:00,0.68388,0.6839,0.68387,0.68387,106899997.0
2006-05-10 05:54:00,0.68387,0.6839,0.68386,0.68386,106799996.0
2006-05-10 05:55:00,0.6838,0.68386,0.68375,0.68375,125600001.0
2006-05-10 05:56:00,0.68373,0.68377,0.68367,0.68375,179200005.0
2006-05-10 05:57:00,0.68367,0.68367,0.68361,0.68367,40000000.0
2006-05-10 05:58:00,0.68363,0.68366,0.68351,0.68366,123199997.0
2006-05-10 05:59:00,0.6836,0.68365,0.68359,0.68359,142700000.0
2006-05-10 06:00:00,0.68359,0.68362,0.68354,0.68359,192699998.0
2006-05-10 06:01:00,0.68361,0.68361,0.68347,0.68353,90799998.0
2006-05-10 06:02:00,0.68359,0.68366,0.68359,0.68365,63000000.0
2006-05-10 06:03:00,0.68362,0.68368,0.68362,0.68362,126299998.0
2006-05-10 06:04:00,0.68356,0.68356,0.68356,0.68356,50199998.0
2006-05-10 06:05:00,0.68355,0.6836,0.68353,0.68353,131999998.0
2006-05-10 06:06:00,0.68345,0.68356,0.68345,0.68356,178200003.0
2006-05-10 06:07:00,0.68359,0.68359,0.68352,0.68355,225100003.0
2006-05-10 06:08:00,0.68355,0.68355,0.68355,0.68355,8800000.0
2006-05-10 06:09:00,0.68356,0.6836,0.68356,0.68359,17500000.0
2006-05-10 06:10:00,0.68356,0.68361,0.68353,0.6836,133800003.0
2006-05-10 06:11:00,0.6836,0.6836,0.68357,0.68357,55799999.0
2006-05-10 06:12:00,0.68362,0.68374,0.68362,0.68367,216099997.0
2006-05-10 06:13:00,0.68363,0.68366,0.68362,0.68366,138399997.0
2006-05-10 06:14:00,0.68365,0.6837,0.68365,0.6837,113100001.0
2006-05-10 06:15:00,0.68367,0.6837,0.68365,0.68365,146899999.0
2006-05-10 06:16:00,0.6837,0.6837,0.68365,0.6837,143500000.0
2006-05-10 06:17:00,0.68368,0.6837,0.68365,0.68365,108499998.0
2006-05-10 06:18:00,0.68365,0.68365,0.68365,0.68365,15100000.0
2006-05-10 06:19:00,0.68373,0.68373,0.6837,0.68372,76600003.0
2006-05-10 06:20:00,0.68369,0.68374,0.68369,0.6837,148700001.0
2006-05-10 06:21:00,0.68366,0.68366,0.68357,0.6836,94100001.0
2006-05-10 06:22:00,0.6836,0.6836,0.68352,0.68359,211299999.0
2006-05-10 06:23:00,0.68363,0.68363,0.68351,0.68353,90600000.0
2006-05-10 06:24:00,0.68353,0.68362,0.68351,0.68357,183000002.0
2006-05-10 06:25:00,0.68361,0.68361,0.68353,0.68353,97800000.0
2006-05-10 06:26:00,0.68349,0.68356,0.68349,0.68356,173299998.0
2006-05-10 06:27:00,0.68362,0.68366,0.68362,0.68364,147599996.0
2006-05-10 06:28:00,0.68368,0.68375,0.68366,0.68366,114700002.0
2006-05-10 06:29:00,0.68371,0.68373,0.68371,0.68371,118500002.0
2006-05-10 06:30:00,0.68368,0.68371,0.68365,0.68371,105100004.0
2006-05-10 06:31:00,0.68368,0.68374,0.68367,0.68374,213900002.0
2006-05-10 06:32:00,0.68375,0.68378,0.68373,0.68378,103100002.0
2006-05-10 06:33:00,0.68377,0.6838,0.68375,0.6838,185099998.0
2006-05-10 06:34:00,0.68382,0.68382,0.68378,0.6838,178699998.0
2006-05-10 06:35:00,0.6838,0.68385,0.68374,0.68383,123399999.0
2006-05-10 06:36:00,0.68386,0.68387,0.68383,0.68383,121000001.0
2006-05-10 06:37:00,0.68389,0.68389,0.68382,0.68388,153999999.0
2006-05-10 06:38:00,0.68381,0.68382,0.68381,0.68382,86999998.0
2006-05-10 06:39:00,0.68378,0.68378,0.68371,0.68371,42600001.0
2006-05-10 06:40:00,0.68374,0.68374,0.6837,0.68373,127699997.0
2006-05-10 06:41:00,0.68368,0.68368,0.68368,0.68368,9500000.0
2006-05-10 06:42:00,0.68365,0.68365,0.68365,0.68365,23100000.0
2006-05-10 06:43:00,0.68368,0.68368,0.68368,0.68368,12900000.0
2006-05-10 06:44:00,0.6837,0.6837,0.68365,0.68365,190999995.0
2006-05-10 06:45:00,0.6837,0.6837,0.68358,0.68358,102200000.0
2006-05-10 06:46:00,0.68364,0.68371,0.68363,0.68364,212100004.0
2006-05-10 06:47:00,0.68366,0.68369,0.68365,0.68365,126100000.0
2006-05-10 06:48:00,0.68364,0.68371,0.68364,0.68371,82199999.0
2006-05-10 06:49:00,0.68373,0.68373,0.68372,0.68372,53399999.0
2006-05-10 06:50:00,0.68369,0.68373,0.68369,0.68373,13500000.0
2006-05-10 06:51:00,0.68373,0.68373,0.68366,0.68366,177199995.0
2006-05-10 06:52:00,0.6837,0.68373,0.68365,0.68373,99699999.0
2006-05-10 06:53:00,0.68373,0.68373,0.68365,0.68365,76600002.0
2006-05-10 06:54:00,0.68369,0.6837,0.68369,0.6837,25500001.0
2006-05-10 06:55:00,0.68375,0.68378,0.68372,0.68372,14200000.0
2006-05-10 06:56:00,0.6837,0.68377,0.68369,0.68369,274600000.0
2006-05-10 06:57:00,0.68369,0.68369,0.68368,0.68369,62599998.0
2006-05-10 06:58:00,0.68375,0.68375,0.68375,0.68375,15900000.0
2006-05-10 06:59:00,0.68368,0.68369,0.68368,0.68368,119000005.0
2006-05-10 07:00:00,0.6836,0.68361,0.68358,0.68361,105400001.0
2006-05-10 07:01:00,0.6836,0.68373,0.6836,0.6837,127799998.0
2006-05-10 07:02:00,0.68372,0.68375,0.68372,0.68372,70800000.0
2006-05-10 07:03:00,0.68375,0.68377,0.68375,0.68377,15900000.0
2006-05-10 07:04:00,0.68372,0.68378,0.68372,0.68378,13600000.0
2006-05-10 07:05:00,0.68373,0.68374,0.68367,0.68374,159899997.0
2006-05-10 07:06:00,0.68375,0.68375,0.68372,0.68373,52500001.0
2006-05-10 07:07:00,0.68374,0.68376,0.68374,0.68376,54300001.0
2006-05-10 07:08:00,0.68375,0.68375,0.68371,0.68371,121200001.0
2006-05-10 07:09:00,0.68371,0.68378,0.6837,0.6837,187799994.0
2006-05-10 07:10:00,0.68372,0.68378,0.68372,0.68376,140300002.0
2006-05-10 07:11:00,0.68378,0.6838,0.68374,0.6838,70199998.0
2006-05-10 07:12:00,0.68375,0.68375,0.68375,0.68375,2400000.0
2006-05-10 07:13:00,0.6838,0.68385,0.6838,0.68384,80700000.0
2006-05-10 07:14:00,0.68385,0.68388,0.68378,0.68382,83099997.0
2006-05-10 07:15:00,0.68385,0.68385,0.6838,0.68385,70499998.0
2006-05-10 07:16:00,0.68385,0.68385,0.68382,0.68385,151400002.0
2006-05-10 07:17:00,0.68382,0.68385,0.68382,0.68385,83899999.0
2006-05-10 07:18:00,0.68385,0.68385,0.6838,0.68382,114799999.0
2006-05-10 07:19:00,0.68382,0.68388,0.68382,0.68383,148600000.0
2006-05-10 07:20:00,0.68385,0.6839,0.68385,0.68385,234100001.0
2006-05-10 07:21:00,0.68388,0.68388,0.68387,0.68387,43800000.0
2006-05-10 07:22:00,0.68388,0.68388,0.68383,0.68384,78900003.0
2006-05-10 07:23:00,0.6838,0.6838,0.6838,0.6838,21700001.0
2006-05-10 07:24:00,0.68384,0.68388,0.68384,0.68388,49500002.0
2006-05-10 07:25:00,0.68386,0.68387,0.68386,0.68387,64900002.0
2006-05-10 07:26:00,0.68385,0.68385,0.68383,0.68383,86300000.0
2006-05-10 07:27:00,0.68385,0.68385,0.68385,0.68385,4800000.0
2006-05-10 07:28:00,0.6838,0.6838,0.6838,0.6838,21700001.0
2006-05-10 07:29:00,0.68383,0.68383,0.68372,0.68372,58899998.0
2006-05-10 07:30:00,0.68368,0.68377,0.68363,0.68376,114099999.0
2006-05-10 07:31:00,0.68379,0.68379,0.68371,0.68375,126800000.0
2006-05-10 07:32:00,0.68381,0.68382,0.68373,0.68374,145599999.0
2006-05-10 07:33:00,0.68382,0.68396,0.68382,0.68393,78900001.0
2006-05-10 07:34:00,0.6839,0.68397,0.68387,0.68392,244500003.0
2006-05-10 07:35:00,0.6839,0.68392,0.68384,0.68384,132500001.0
2006-05-10 07:36:00,0.68382,0.68393,0.68382,0.68388,108299998.0
2006-05-10 07:37:00,0.6839,0.68394,0.68388,0.68391,255299999.0
2006-05-10 07:38:00,0.6839,0.6839,0.68385,0.68385,173499998.0
2006-05-10 07:39:00,0.68383,0.68389,0.68383,0.68387,92999997.0
2006-05-10 07:40:00,0.68385,0.68388,0.68383,0.68386,150400002.0
2006-05-10 07:41:00,0.68386,0.6839,0.68385,0.68387,207499995.0
2006-05-10 07:42:00,0.68383,0.68385,0.68383,0.68383,48700002.0
2006-05-10 07:43:00,0.6838,0.68389,0.6838,0.68386,98700001.0
2006-05-10 07:44:00,0.68392,0.68392,0.68388,0.6839,99100001.0
2006-05-10 07:45:00,0.68383,0.68384,0.6838,0.6838,69799997.0
2006-05-10 07:46:00,0.6838,0.68387,0.68377,0.68377,40800000.0
2006-05-10 07:47:00,0.68386,0.68387,0.68379,0.68379,115699999.0
2006-05-10 07:48:00,0.68379,0.68398,0.68379,0.68395,94999999.0
2006-05-10 07:49:00,0.68395,0.68395,0.68388,0.68395,195299999.0
2006-05-10 07:50:00,0.68399,0.68399,0.68393,0.68393,102500001.0
2006-05-10 07:51:00,0.6839,0.68398,0.6839,0.68395,104300002.0
2006-05-10 07:52:00,0.684,0.684,0.68397,0.68397,40300000.0
2006-05-10 07:53:00,0.68397,0.68402,0.68389,0.68389,212200001.0
2006-05-10 07:54:00,0.68393,0.68393,0.68387,0.68387,114700002.0
2006-05-10 07:55:00,0.6839,0.6839,0.68385,0.6839,42200000.0
2006-05-10 07:56:00,0.68381,0.68388,0.68379,0.68382,118900001.0
2006-05-10 07:57:00,0.68381,0.68386,0.68381,0.68386,6400000.0
2006-05-10 07:58:00,0.6839,0.68394,0.68384,0.68393,170799999.0
2006-05-10 07:59:00,0.68396,0.684,0.68389,0.68395,176100004.0
2006-05-10 08:00:00,0.68391,0.68395,0.68386,0.68391,223500000.0
2006-05-10 08:01:00,0.68395,0.68396,0.68388,0.68395,141199997.0
2006-05-10 08:02:00,0.68402,0.68408,0.68402,0.68405,97999998.0
2006-05-10 08:03:00,0.68411,0.68415,0.68403,0.68411,109800000.0
2006-05-10 08:04:00,0.68411,0.68411,0.68401,0.68405,201400002.0
2006-05-10 08:05:00,0.68403,0.68407,0.68403,0.68405,188200002.0
2006-05-10 08:06:00,0.68403,0.68403,0.6839,0.68395,127300000.0
2006-05-10 08:07:00,0.68392,0.68395,0.68384,0.6839,138600004.0
2006-05-10 08:08:00,0.6839,0.68401,0.6839,0.68397,158399997.0
2006-05-10 08:09:00,0.68389,0.68389,0.68386,0.68386,68799999.0
2006-05-10 08:10:00,0.68383,0.68386,0.68382,0.68385,137399998.0
2006-05-10 08:11:00,0.68386,0.68408,0.68386,0.68407,159300001.0
2006-05-10 08:12:00,0.68412,0.68413,0.68407,0.68408,210700003.0
2006-05-10 08:13:00,0.68405,0.68412,0.68404,0.68404,120200000.0
2006-05-10 08:14:00,0.68405,0.68416,0.68405,0.6841,171199998.0
2006-05-10 08:15:00,0.68415,0.68418,0.68405,0.68405,103499998.0
2006-05-10 08:16:00,0.68403,0.68403,0.68402,0.68402,22300000.0
2006-05-10 08:17:00,0.68399,0.68403,0.68399,0.68403,80100000.0
2006-05-10 08:18:00,0.684,0.684,0.68383,0.68394,183900000.0
2006-05-10 08:19:00,0.68394,0.684,0.6839,0.68397,165300003.0
2006-05-10 08:20:00,0.68395,0.68397,0.6839,0.68397,194699996.0
2006-05-10 08:21:00,0.68392,0.68402,0.68392,0.68397,148999998.0
2006-05-10 08:22:00,0.68397,0.68403,0.68396,0.68403,79500000.0
2006-05-10 08:23:00,0.68399,0.68407,0.68399,0.68403,284899997.0
2006-05-10 08:24:00,0.68403,0.68403,0.68399,0.68401,214100001.0
2006-05-10 08:25:00,0.68397,0.68404,0.68397,0.68404,40600000.0
2006-05-10 08:26:00,0.68399,0.68399,0.68399,0.68399,81300001.0
2006-05-10 08:27:00,0.684,0.68409,0.684,0.68402,125800002.0
2006-05-10 08:28:00,0.68403,0.68408,0.68397,0.68408,181900003.0
2006-05-10 08:29:00,0.68413,0.68413,0.68411,0.68413,56599999.0
2006-05-10 08:30:00,0.68415,0.68417,0.68412,0.68413,170700005.0
2006-05-10 08:31:00,0.68407,0.68417,0.68407,0.68412,244700000.0
2006-05-10 08:32:00,0.68404,0.68404,0.68397,0.68401,117100000.0
2006-05-10 08:33:00,0.68399,0.68399,0.68394,0.68398,139700003.0
2006-05-10 08:34:00,0.68398,0.68403,0.68397,0.684,84500000.0
2006-05-10 08:35:00,0.684,0.684,0.684,0.684,40700001.0
2006-05-10 08:36:00,0.68404,0.68407,0.68399,0.68399,80299999.0
2006-05-10 08:37:00,0.68399,0.68408,0.68399,0.68408,83899999.0
2006-05-10 08:38:00,0.68407,0.68407,0.6839,0.6839,79900001.0
2006-05-10 08:39:00,0.68387,0.68392,0.68378,0.68378,90500001.0
2006-05-10 08:40:00,0.6837,0.68386,0.68369,0.68386,153400000.0
2006-05-10 08:41:00,0.68388,0.68394,0.68386,0.68394,91599998.0
2006-05-10 08:42:00,0.68396,0.684,0.68392,0.68396,143599998.0
2006-05-10 08:43:00,0.68391,0.68392,0.68385,0.68385,113200000.0
2006-05-10 08:44:00,0.6839,0.68392,0.68386,0.6839,77699998.0
2006-05-10 08:45:00,0.68391,0.68391,0.68391,0.68391,6400000.0
2006-05-10 08:46:00,0.68397,0.68403,0.68397,0.68397,161700002.0
2006-05-10 08:47:00,0.68392,0.68407,0.68391,0.68403,114399998.0
2006-05-10 08:48:00,0.68404,0.6841,0.684,0.68402,152100000.0
2006-05-10 08:49:00,0.68406,0.68411,0.6839,0.6839,136300004.0
2006-05-10 08:50:00,0.68382,0.68389,0.68377,0.68382,185900000.0
2006-05-10 08:51:00,0.68384,0.68387,0.68376,0.68377,176500001.0
2006-05-10 08:52:00,0.68376,0.6838,0.68365,0.68367,190599997.0
2006-05-10 08:53:00,0.68359,0.68376,0.68347,0.68353,191699998.0
2006-05-10 08:54:00,0.68346,0.68359,0.68345,0.68345,301400003.0
2006-05-10 08:55:00,0.6834,0.68369,0.68336,0.68346,151499997.0
2006-05-10 08:56:00,0.68347,0.68347,0.68326,0.68332,196699998.0
2006-05-10 08:57:00,0.68334,0.68342,0.68317,0.68317,196099995.0
2006-05-10 08:58:00,0.68321,0.68331,0.68319,0.68321,116000001.0
2006-05-10 08:59:00,0.68314,0.68333,0.68313,0.68328,125700001.0
2006-05-10 09:00:00,0.68331,0.68342,0.68331,0.68341,177499998.0
2006-05-10 09:01:00,0.68342,0.68343,0.68319,0.68323,138000001.0
2006-05-10 09:02:00,0.6833,0.68336,0.68327,0.68332,259500005.0
2006-05-10 09:03:00,0.6834,0.68349,0.6834,0.68341,182199999.0
2006-05-10 09:04:00,0.68343,0.68343,0.68337,0.68338,129800002.0
2006-05-10 09:05:00,0.68339,0.68344,0.68331,0.68338,216600002.0
2006-05-10 09:06:00,0.6834,0.68345,0.68337,0.6834,158099999.0
2006-05-10 09:07:00,0.68345,0.68351,0.68342,0.68345,76400000.0
2006-05-10 09:08:00,0.68343,0.68343,0.68327,0.68327,277899998.0
2006-05-10 09:09:00,0.6833,0.68332,0.68327,0.68329,184799998.0
2006-05-10 09:10:00,0.68331,0.6835,0.68326,0.6835,86900001.0
2006-05-10 09:11:00,0.68352,0.68356,0.68347,0.68347,184700002.0
2006-05-10 09:12:00,0.68345,0.68351,0.68345,0.68351,69300000.0
2006-05-10 09:13:00,0.68362,0.68364,0.68352,0.68354,186900003.0
2006-05-10 09:14:00,0.6835,0.68359,0.6835,0.68351,184800003.0
2006-05-10 09:15:00,0.68348,0.68348,0.68342,0.68345,104400003.0
2006-05-10 09:16:00,0.68342,0.68355,0.68341,0.68355,178500001.0
2006-05-10 09:17:00,0.68355,0.68359,0.68353,0.68353,151500000.0
2006-05-10 09:18:00,0.68352,0.68352,0.68342,0.68348,57100001.0
2006-05-10 09:19:00,0.68354,0.68354,0.68353,0.68353,15400000.0
2006-05-10 09:20:00,0.68356,0.68359,0.68355,0.68359,122400000.0
2006-05-10 09:21:00,0.6836,0.6837,0.68359,0.6837,161999999.0
2006-05-10 09:22:00,0.68366,0.68366,0.68354,0.68362,222199998.0
2006-05-10 09:23:00,0.68363,0.68376,0.68363,0.68367,217000005.0
2006-05-10 09:24:00,0.68367,0.68367,0.68358,0.68365,285800001.0
2006-05-10 09:25:00,0.68368,0.68376,0.68363,0.68376,85600002.0
2006-05-10 09:26:00,0.68376,0.68389,0.68371,0.68371,161500000.0
2006-05-10 09:27:00,0.68372,0.68378,0.68369,0.68369,125900004.0
2006-05-10 09:28:00,0.68371,0.6838,0.6837,0.68373,116400001.0
2006-05-10 09:29:00,0.68373,0.68385,0.68373,0.68385,184699997.0
2006-05-10 09:30:00,0.68383,0.68383,0.68375,0.68375,158399997.0
2006-05-10 09:31:00,0.68371,0.68375,0.68371,0.68373,75100001.0
2006-05-10 09:32:00,0.6837,0.68376,0.6837,0.68375,68000000.0
2006-05-10 09:33:00,0.68374,0.68374,0.68368,0.68368,115099999.0
2006-05-10 09:34:00,0.68366,0.6837,0.68362,0.68362,110300000.0
2006-05-10 09:35:00,0.68367,0.68377,0.68365,0.68377,74600002.0
2006-05-10 09:36:00,0.68372,0.68375,0.68365,0.68365,163200005.0
2006-05-10 09:37:00,0.68371,0.68374,0.68371,0.68374,16000000.0
2006-05-10 09:38:00,0.68384,0.68384,0.6838,0.68382,127300002.0
2006-05-10 09:39:00,0.68374,0.6838,0.6837,0.68372,149500001.0
2006-05-10 09:40:00,0.68371,0.68371,0.6837,0.6837,48700002.0
2006-05-10 09:41:00,0.68371,0.68381,0.68371,0.68377,150499999.0
2006-05-10 09:42:00,0.68383,0.68385,0.68376,0.68379,279800000.0
2006-05-10 09:43:00,0.68373,0.68381,0.68371,0.68381,118900000.0
2006-05-10 09:44:00,0.68378,0.68386,0.68372,0.68372,155899999.0
2006-05-10 09:45:00,0.68371,0.68371,0.68361,0.68365,208000000.0
2006-05-10 09:46:00,0.68362,0.68362,0.68354,0.68356,133600002.0
2006-05-10 09:47:00,0.68362,0.68367,0.68362,0.68367,68600000.0
2006-05-10 09:48:00,0.68366,0.68373,0.68366,0.6837,109200003.0
2006-05-10 09:49:00,0.68372,0.68377,0.6837,0.68373,70600000.0
2006-05-10 09:50:00,0.68377,0.68383,0.68374,0.68381,58300000.0
2006-05-10 09:51:00,0.68384,0.68388,0.68382,0.68384,218899996.0
2006-05-10 09:52:00,0.68387,0.68387,0.68385,0.68387,98299999.0
2006-05-10 09:53:00,0.68388,0.68394,0.68386,0.68391,196200001.0
2006-05-10 09:54:00,0.68385,0.68396,0.68385,0.68396,71800000.0
2006-05-10 09:55:00,0.68397,0.68397,0.68395,0.68395,18400000.0
2006-05-10 09:56:00,0.68398,0.68398,0.68389,0.68389,75199997.0
2006-05-10 09:57:00,0.6839,0.6839,0.68385,0.6839,120999998.0
2006-05-10 09:58:00,0.6839,0.68391,0.68382,0.68384,286400007.0
2006-05-10 09:59:00,0.68388,0.68392,0.68387,0.68388,180200002.0
2006-05-10 10:00:00,0.68383,0.68393,0.68383,0.68393,112499997.0
2006-05-10 10:01:00,0.68388,0.68392,0.68388,0.68392,92800004.0
2006-05-10 10:02:00,0.68387,0.6839,0.68382,0.68383,110700003.0
2006-05-10 10:03:00,0.68385,0.68385,0.68377,0.68381,226099994.0
2006-05-10 10:04:00,0.68381,0.68381,0.68372,0.68372,63100001.0
2006-05-10 10:05:00,0.6837,0.68377,0.6837,0.68372,63900000.0
2006-05-10 10:06:00,0.68369,0.68381,0.68369,0.68378,145700003.0
2006-05-10 10:07:00,0.6838,0.68388,0.6838,0.68388,123799996.0
2006-05-10 10:08:00,0.68392,0.68396,0.68389,0.6839,178200001.0
2006-05-10 10:09:00,0.68385,0.68393,0.68385,0.68391,142300001.0
2006-05-10 10:10:00,0.68402,0.68418,0.68402,0.68418,147599998.0
2006-05-10 10:11:00,0.68424,0.68434,0.68421,0.68434,215000000.0
2006-05-10 10:12:00,0.68454,0.68463,0.68454,0.68457,130099999.0
2006-05-10 10:13:00,0.68458,0.68465,0.68458,0.68458,90700002.0
2006-05-10 10:14:00,0.68456,0.68456,0.6845,0.6845,226900003.0
2006-05-10 10:15:00,0.68458,0.68475,0.68458,0.68475,179399999.0
2006-05-10 10:16:00,0.68473,0.68481,0.68472,0.68477,167199999.0
2006-05-10 10:17:00,0.68475,0.68486,0.6847,0.68484,244299995.0
2006-05-10 10:18:00,0.6849,0.68494,0.68484,0.68484,97499996.0
2006-05-10 10:19:00,0.68483,0.68483,0.68474,0.6848,166300003.0
2006-05-10 10:20:00,0.6848,0.6849,0.68475,0.6849,278099994.0
2006-05-10 10:21:00,0.68494,0.6851,0.68494,0.6851,92299998.0
2006-05-10 10:22:00,0.68515,0.6852,0.68502,0.68505,214500001.0
2006-05-10 10:23:00,0.68502,0.68512,0.685,0.68502,136400002.0
2006-05-10 10:24:00,0.68497,0.68508,0.68495,0.68502,225700000.0
2006-05-10 10:25:00,0.685,0.68503,0.685,0.68503,99100000.0
2006-05-10 10:26:00,0.68502,0.68513,0.68501,0.6851,160400000.0
2006-05-10 10:27:00,0.68513,0.68516,0.68509,0.68509,74199999.0
2006-05-10 10:28:00,0.68503,0.68505,0.68493,0.68501,154100001.0
2006-05-10 10:29:00,0.68494,0.68494,0.68485,0.68485,238499997.0
2006-05-10 10:30:00,0.68485,0.68489,0.684,0.68411,114199998.0
2006-05-10 10:31:00,0.68431,0.68447,0.68394,0.68447,171900004.0
2006-05-10 10:32:00,0.6845,0.6845,0.68438,0.68445,107500001.0
2006-05-10 10:33:00,0.68446,0.68446,0.68415,0.68419,110000002.0
2006-05-10 10:34:00,0.68419,0.68434,0.68414,0.68434,150300002.0
2006-05-10 10:35:00,0.68439,0.6845,0.6843,0.6845,82200001.0
2006-05-10 10:36:00,0.6845,0.68453,0.68444,0.68453,230700001.0
2006-05-10 10:37:00,0.68453,0.68455,0.68446,0.68451,196299996.0
2006-05-10 10:38:00,0.68452,0.68457,0.68448,0.68448,105000000.0
2006-05-10 10:39:00,0.68445,0.68452,0.68442,0.68447,163099997.0
2006-05-10 10:40:00,0.68451,0.68461,0.68451,0.68457,158800000.0
2006-05-10 10:41:00,0.6846,0.6846,0.68449,0.68449,111600001.0
2006-05-10 10:42:00,0.68446,0.68447,0.68437,0.68437,85200002.0
2006-05-10 10:43:00,0.68442,0.68449,0.68442,0.68448,147299999.0
2006-05-10 10:44:00,0.68449,0.68452,0.68443,0.68443,133999999.0
2006-05-10 10:45:00,0.68444,0.68458,0.68441,0.68458,132399999.0
2006-05-10 10:46:00,0.68449,0.68457,0.68449,0.68455,128499999.0
2006-05-10 10:47:00,0.68453,0.68453,0.68444,0.68453,111800002.0
2006-05-10 10:48:00,0.68452,0.68455,0.6845,0.68454,77900001.0
2006-05-10 10:49:00,0.68454,0.68461,0.68453,0.68459,221399997.0
2006-05-10 10:50:00,0.68457,0.68462,0.68455,0.68455,160299999.0
2006-05-10 10:51:00,0.6846,0.68465,0.68455,0.68457,106999999.0
2006-05-10 10:52:00,0.68458,0.68463,0.68458,0.6846,74899999.0
2006-05-10 10:53:00,0.68455,0.68456,0.6845,0.68452,147699998.0
2006-05-10 10:54:00,0.68453,0.68453,0.68445,0.68445,105699999.0
2006-05-10 10:55:00,0.68449,0.68453,0.68441,0.68453,325700004.0
2006-05-10 10:56:00,0.68452,0.68457,0.68448,0.68455,178500001.0
2006-05-10 10:57:00,0.6845,0.68457,0.68449,0.68449,232199999.0
2006-05-10 10:58:00,0.68449,0.68454,0.68449,0.68454,79000002.0
2006-05-10 10:59:00,0.68452,0.68453,0.68447,0.68451,168700000.0
2006-05-10 11:00:00,0.6845,0.6845,0.68442,0.68442,81500003.0
2006-05-10 11:01:00,0.68444,0.68447,0.68432,0.68432,89200000.0
2006-05-10 11:02:00,0.68438,0.68448,0.68438,0.6844,220200002.0
2006-05-10 11:03:00,0.68446,0.68446,0.68435,0.68435,192100001.0
2006-05-10 11:04:00,0.68429,0.68429,0.68409,0.68411,192200003.0
2006-05-10 11:05:00,0.68409,0.68423,0.68405,0.68423,83700001.0
2006-05-10 11:06:00,0.68426,0.68427,0.68422,0.68422,135499999.0
2006-05-10 11:07:00,0.68415,0.68421,0.68415,0.68416,133200000.0
2006-05-10 11:08:00,0.68425,0.68425,0.68419,0.68422,142400000.0
2006-05-10 11:09:00,0.68421,0.68426,0.6842,0.6842,137200006.0
2006-05-10 11:10:00,0.68422,0.68426,0.68422,0.68425,32699999.0
2006-05-10 11:11:00,0.68437,0.68444,0.68429,0.68442,170700000.0
2006-05-10 11:12:00,0.68448,0.68454,0.68442,0.6845,143400001.0
2006-05-10 11:13:00,0.68451,0.68457,0.68451,0.68453,102399999.0
2006-05-10 11:14:00,0.68459,0.68459,0.68451,0.68456,220100001.0
2006-05-10 11:15:00,0.68464,0.68473,0.68464,0.68473,170099996.0
2006-05-10 11:16:00,0.68474,0.6848,0.6847,0.6848,126899999.0
2006-05-10 11:17:00,0.68484,0.68495,0.68484,0.68493,143100001.0
2006-05-10 11:18:00,0.68488,0.68493,0.68484,0.68485,112499999.0
2006-05-10 11:19:00,0.68482,0.68487,0.68471,0.68487,224700003.0
2006-05-10 11:20:00,0.68485,0.68494,0.68484,0.68491,94100001.0
2006-05-10 11:21:00,0.685,0.68504,0.68496,0.68504,143699997.0
2006-05-10 11:22:00,0.68512,0.68527,0.68512,0.68517,165700001.0
2006-05-10 11:23:00,0.68518,0.68518,0.68511,0.68512,195300000.0
2006-05-10 11:24:00,0.6851,0.6851,0.68494,0.685,115800003.0
2006-05-10 11:25:00,0.68496,0.68501,0.68495,0.68501,107799999.0
2006-05-10 11:26:00,0.68499,0.68506,0.68495,0.68506,120700000.0
2006-05-10 11:27:00,0.68505,0.68505,0.68496,0.68496,70100002.0
2006-05-10 11:28:00,0.68489,0.68489,0.68479,0.68479,215099995.0
2006-05-10 11:29:00,0.68481,0.68481,0.68461,0.68461,116399999.0
2006-05-10 11:30:00,0.6846,0.6846,0.68448,0.68454,209300001.0
2006-05-10 11:31:00,0.68484,0.68569,0.68484,0.68565,174700000.0
2006-05-10 11:32:00,0.68562,0.68562,0.68517,0.68526,85400001.0
2006-05-10 11:33:00,0.68529,0.68551,0.68529,0.68548,187400000.0
2006-05-10 11:34:00,0.68552,0.68568,0.6855,0.6856,95599999.0
2006-05-10 11:35:00,0.6856,0.68561,0.6855,0.68555,277699997.0
2006-05-10 11:36:00,0.68561,0.68581,0.68561,0.6857,201900001.0
2006-05-10 11:37:00,0.68578,0.68628,0.68578,0.68628,82200002.0
2006-05-10 11:38:00,0.68632,0.68632,0.68613,0.68613,140299998.0
2006-05-10 11:39:00,0.68617,0.68626,0.68613,0.68616,197900000.0
2006-05-10 11:40:00,0.68621,0.68645,0.68621,0.68638,78299999.0
2006-05-10 11:41:00,0.68638,0.68651,0.68632,0.68651,86300000.0
2006-05-10 11:42:00,0.68648,0.68648,0.68632,0.68632,59299999.0
2006-05-10 11:43:00,0.68626,0.68632,0.68623,0.68632,105600002.0
2006-05-10 11:44:00,0.68625,0.68628,0.68619,0.68622,152900003.0
2006-05-10 11:45:00,0.68613,0.68618,0.6861,0.68618,219100003.0
2006-05-10 11:46:00,0.68616,0.68621,0.6861,0.6861,212300001.0
2006-05-10 11:47:00,0.68615,0.68625,0.6861,0.68625,111299999.0
2006-05-10 11:48:00,0.6862,0.68631,0.68619,0.68631,123100003.0
2006-05-10 11:49:00,0.6862,0.6862,0.68587,0.68598,229600001.0
2006-05-10 11:50:00,0.6859,0.68594,0.68582,0.68585,182699997.0
2006-05-10 11:51:00,0.68584,0.68609,0.68581,0.68604,255600000.0
2006-05-10 11:52:00,0.68597,0.68607,0.68597,0.68597,72200001.0
2006-05-10 11:53:00,0.68592,0.68605,0.68589,0.68605,170299998.0
2006-05-10 11:54:00,0.68604,0.68607,0.68598,0.68603,158100002.0
2006-05-10 11:55:00,0.68607,0.68615,0.68604,0.68605,223800002.0
2006-05-10 11:56:00,0.68603,0.68607,0.68602,0.68605,86599999.0
2006-05-10 11:57:00,0.68607,0.68612,0.68604,0.68612,133799997.0
2006-05-10 11:58:00,0.68612,0.68616,0.68604,0.68604,62900001.0
2006-05-10 11:59:00,0.68605,0.6861,0.68595,0.68596,154600002.0
2006-05-10 12:00:00,0.68589,0.68593,0.68582,0.68593,252599999.0
2006-05-10 12:01:00,0.68601,0.68606,0.68595,0.68595,235700000.0
2006-05-10 12:02:00,0.68603,0.68611,0.68592,0.68611,184399997.0
2006-05-10 12:03:00,0.68617,0.6862,0.68603,0.68606,196500004.0
2006-05-10 12:04:00,0.68602,0.68612,0.68602,0.6861,128300000.0
2006-05-10 12:05:00,0.68607,0.68614,0.68606,0.68614,153500004.0
2006-05-10 12:06:00,0.68617,0.68626,0.68617,0.68626,154100002.0
2006-05-10 12:07:00,0.68627,0.6863,0.68613,0.68617,148100003.0
2006-05-10 12:08:00,0.68625,0.68631,0.68621,0.68631,176600001.0
2006-05-10 12:09:00,0.68633,0.68634,0.68622,0.68622,188400000.0
2006-05-10 12:10:00,0.68628,0.68637,0.68628,0.68633,75600000.0
2006-05-10 12:11:00,0.6863,0.68638,0.6863,0.68632,123500001.0
2006-05-10 12:12:00,0.68624,0.68633,0.6862,0.68627,182299998.0
2006-05-10 12:13:00,0.68622,0.68622,0.68612,0.68612,111200001.0
2006-05-10 12:14:00,0.68616,0.68617,0.6861,0.6861,164600001.0
2006-05-10 12:15:00,0.68612,0.68623,0.68607,0.68623,217099998.0
2006-05-10 12:16:00,0.68625,0.6863,0.68621,0.68624,118899998.0
2006-05-10 12:17:00,0.68627,0.68657,0.68626,0.68657,204300000.0
2006-05-10 12:18:00,0.68661,0.68679,0.68661,0.68672,92399998.0
2006-05-10 12:19:00,0.68677,0.68687,0.68673,0.68681,255400002.0
2006-05-10 12:20:00,0.6867,0.68672,0.6867,0.68672,93400001.0
2006-05-10 12:21:00,0.6867,0.68677,0.68668,0.68668,146700001.0
2006-05-10 12:22:00,0.68667,0.68667,0.68659,0.68659,80699999.0
2006-05-10 12:23:00,0.6866,0.6866,0.6865,0.68658,110800000.0
2006-05-10 12:24:00,0.68665,0.68671,0.6866,0.68668,196800001.0
2006-05-10 12:25:00,0.68668,0.68672,0.6866,0.68672,188799998.0
2006-05-10 12:26:00,0.68674,0.68677,0.68672,0.68675,202099997.0
2006-05-10 12:27:00,0.68676,0.68681,0.68671,0.68677,238799997.0
2006-05-10 12:28:00,0.68675,0.68684,0.68673,0.68682,86000001.0
2006-05-10 12:29:00,0.68681,0.68686,0.68676,0.68676,189499996.0
2006-05-10 12:30:00,0.68669,0.68677,0.68669,0.68673,216800001.0
2006-05-10 12:31:00,0.68675,0.68699,0.68675,0.68699,168199999.0
2006-05-10 12:32:00,0.68702,0.68707,0.68697,0.68697,60099998.0
2006-05-10 12:33:00,0.68699,0.68704,0.68699,0.68702,143499998.0
2006-05-10 12:34:00,0.68693,0.68701,0.68693,0.68697,229199999.0
2006-05-10 12:35:00,0.68695,0.68695,0.68695,0.68695,1600000.0
2006-05-10 12:36:00,0.68695,0.68695,0.68695,0.68695,81700001.0
2006-05-10 12:37:00,0.68701,0.68702,0.68694,0.68697,202800004.0
2006-05-10 12:38:00,0.687,0.68714,0.687,0.68703,135699999.0
2006-05-10 12:39:00,0.6871,0.68721,0.68704,0.68721,135500001.0
2006-05-10 12:40:00,0.68721,0.68729,0.6871,0.68719,154800001.0
2006-05-10 12:41:00,0.68721,0.6873,0.68716,0.68716,140700000.0
2006-05-10 12:42:00,0.68715,0.68727,0.68715,0.68725,163499998.0
2006-05-10 12:43:00,0.68722,0.68724,0.68718,0.68724,131899998.0
2006-05-10 12:44:00,0.68718,0.68723,0.68716,0.68716,171700001.0
2006-05-10 12:45:00,0.68716,0.68716,0.68705,0.68705,252600000.0
2006-05-10 12:46:00,0.68709,0.68716,0.68705,0.68712,52000000.0
2006-05-10 12:47:00,0.68712,0.68715,0.68705,0.6871,93400002.0
2006-05-10 12:48:00,0.68714,0.68714,0.68692,0.687,178200002.0
2006-05-10 12:49:00,0.68694,0.68699,0.68687,0.68687,142400003.0
2006-05-10 12:50:00,0.68689,0.68698,0.68689,0.6869,254200000.0
2006-05-10 12:51:00,0.68692,0.68696,0.68683,0.68683,169899998.0
2006-05-10 12:52:00,0.68683,0.68689,0.6868,0.6868,153999998.0
2006-05-10 12:53:00,0.68685,0.68686,0.68675,0.68686,125100001.0
2006-05-10 12:54:00,0.68682,0.68682,0.6868,0.68681,40699998.0
2006-05-10 12:55:00,0.68681,0.68683,0.68666,0.68671,205199999.0
2006-05-10 12:56:00,0.6867,0.68683,0.6867,0.68677,81499998.0
2006-05-10 12:57:00,0.68677,0.68683,0.68675,0.68683,88100002.0
2006-05-10 12:58:00,0.68684,0.68688,0.6868,0.6868,278100001.0
2006-05-10 12:59:00,0.68678,0.68682,0.68675,0.68675,217999999.0
2006-05-10 13:00:00,0.68675,0.6868,0.68669,0.68675,77799999.0
2006-05-10 13:01:00,0.68674,0.68674,0.6867,0.68673,164800000.0
2006-05-10 13:02:00,0.68675,0.68675,0.68665,0.6867,157000000.0
2006-05-10 13:03:00,0.68664,0.68671,0.68664,0.6867,135600001.0
2006-05-10 13:04:00,0.68667,0.68673,0.68664,0.68666,116500000.0
2006-05-10 13:05:00,0.6866,0.68664,0.68659,0.68659,148500000.0
2006-05-10 13:06:00,0.68657,0.68657,0.68648,0.68653,179100005.0
2006-05-10 13:07:00,0.68654,0.68662,0.68651,0.68655,94400003.0
2006-05-10 13:08:00,0.68664,0.68664,0.68651,0.68654,211700001.0
2006-05-10 13:09:00,0.68661,0.68664,0.68656,0.6866,124700000.0
2006-05-10 13:10:00,0.68652,0.68657,0.68649,0.68654,211300001.0
2006-05-10 13:11:00,0.68655,0.68655,0.68641,0.68641,109400000.0
2006-05-10 13:12:00,0.68644,0.68661,0.68638,0.68661,146100001.0
2006-05-10 13:13:00,0.6867,0.68692,0.6867,0.68692,169899997.0
2006-05-10 13:14:00,0.68686,0.68702,0.68686,0.68694,118100000.0
2006-05-10 13:15:00,0.68685,0.68694,0.68682,0.68687,230400001.0
2006-05-10 13:16:00,0.68676,0.68684,0.68671,0.68684,162300005.0
2006-05-10 13:17:00,0.68693,0.68698,0.68682,0.68698,128600003.0
2006-05-10 13:18:00,0.68697,0.68706,0.68697,0.68705,122400002.0
2006-05-10 13:19:00,0.68704,0.68708,0.68701,0.68708,132400002.0
2006-05-10 13:20:00,0.68709,0.68711,0.68702,0.68702,180099998.0
2006-05-10 13:21:00,0.687,0.68709,0.68698,0.68702,180600002.0
2006-05-10 13:22:00,0.68698,0.68705,0.68698,0.687,172499998.0
2006-05-10 13:23:00,0.68701,0.68706,0.68699,0.68699,103600003.0
2006-05-10 13:24:00,0.68689,0.68692,0.68685,0.68692,113200001.0
2006-05-10 13:25:00,0.68687,0.68687,0.68672,0.68672,150199998.0
2006-05-10 13:26:00,0.68673,0.68683,0.68668,0.68671,295000001.0
2006-05-10 13:27:00,0.6867,0.6867,0.68656,0.6866,179499997.0
2006-05-10 13:28:00,0.68653,0.68667,0.68653,0.68667,114100000.0
2006-05-10 13:29:00,0.68676,0.68676,0.68667,0.6867,128000000.0
2006-05-10 13:30:00,0.68672,0.68672,0.68654,0.68654,142200001.0
2006-05-10 13:31:00,0.68657,0.68658,0.68648,0.68649,170399998.0
2006-05-10 13:32:00,0.68652,0.68655,0.6865,0.68655,79200000.0
2006-05-10 13:33:00,0.68658,0.68663,0.68658,0.68658,171000002.0
2006-05-10 13:34:00,0.6866,0.6866,0.68655,0.68657,163800000.0
2006-05-10 13:35:00,0.68656,0.68666,0.68656,0.6866,45600000.0
2006-05-10 13:36:00,0.68667,0.68667,0.68656,0.6866,165299999.0
2006-05-10 13:37:00,0.68658,0.68658,0.68649,0.68658,54600000.0
2006-05-10 13:38:00,0.68659,0.68665,0.68649,0.68649,189300000.0
2006-05-10 13:39:00,0.68647,0.68652,0.68643,0.68643,182400001.0
2006-05-10 13:40:00,0.68646,0.68646,0.68635,0.68645,95799998.0
2006-05-10 13:41:00,0.68641,0.68641,0.68636,0.68636,45300000.0
2006-05-10 13:42:00,0.68642,0.68648,0.68642,0.68642,170999996.0
2006-05-10 13:43:00,0.6864,0.6865,0.6864,0.68643,73000000.0
2006-05-10 13:44:00,0.68647,0.68653,0.68645,0.68645,68200002.0
2006-05-10 13:45:00,0.68644,0.6865,0.68644,0.68647,130999998.0
2006-05-10 13:46:00,0.68646,0.68648,0.68643,0.68646,103199998.0
2006-05-10 13:47:00,0.6865,0.68658,0.68644,0.68658,320499993.0
2006-05-10 13:48:00,0.68658,0.6866,0.68649,0.6866,107900002.0
2006-05-10 13:49:00,0.68663,0.6867,0.68653,0.68661,348700003.0
2006-05-10 13:50:00,0.68656,0.68667,0.68656,0.68667,136600002.0
2006-05-10 13:51:00,0.68667,0.68673,0.68665,0.68667,136000001.0
2006-05-10 13:52:00,0.68664,0.68671,0.68663,0.68663,175099998.0
2006-05-10 13:53:00,0.68668,0.6867,0.68656,0.68661,123099999.0
2006-05-10 13:54:00,0.68661,0.68666,0.68658,0.68662,239400003.0
2006-05-10 13:55:00,0.68664,0.6867,0.68658,0.68668,288900002.0
2006-05-10 13:56:00,0.68668,0.68676,0.68663,0.68663,153399994.0
2006-05-10 13:57:00,0.68657,0.68663,0.68648,0.68653,198900004.0
2006-05-10 13:58:00,0.68656,0.68661,0.68656,0.68661,60100001.0
2006-05-10 13:59:00,0.68659,0.68664,0.68659,0.68663,46900001.0
2006-05-10 14:00:00,0.68663,0.68669,0.6866,0.68664,164600000.0
2006-05-10 14:01:00,0.6866,0.68661,0.68649,0.68649,147000001.0
2006-05-10 14:02:00,0.68653,0.68661,0.68653,0.68657,163900000.0
2006-05-10 14:03:00,0.68651,0.68655,0.68644,0.68651,253799998.0
2006-05-10 14:04:00,0.68656,0.68656,0.68647,0.68649,157100001.0
2006-05-10 14:05:00,0.68646,0.68653,0.68646,0.68646,234700002.0
2006-05-10 14:06:00,0.6865,0.68656,0.68634,0.68634,130400000.0
2006-05-10 14:07:00,0.68628,0.68635,0.68621,0.68635,136599999.0
2006-05-10 14:08:00,0.6863,0.68646,0.6863,0.68642,176200001.0
2006-05-10 14:09:00,0.68636,0.68636,0.68634,0.68634,41400001.0
2006-05-10 14:10:00,0.68634,0.68636,0.68619,0.68623,91200002.0
2006-05-10 14:11:00,0.68617,0.68624,0.68617,0.68617,87600003.0
2006-05-10 14:12:00,0.68618,0.68624,0.68615,0.68615,87900001.0
2006-05-10 14:13:00,0.68614,0.68614,0.68597,0.68599,69400000.0
2006-05-10 14:14:00,0.6859,0.68604,0.6859,0.68601,106000000.0
2006-05-10 14:15:00,0.68603,0.68611,0.68603,0.68607,162200004.0
2006-05-10 14:16:00,0.68607,0.68615,0.68604,0.68612,220300000.0
2006-05-10 14:17:00,0.68612,0.68619,0.6861,0.6861,124599999.0
2006-05-10 14:18:00,0.68611,0.68623,0.68611,0.68623,177999995.0
2006-05-10 14:19:00,0.68621,0.68627,0.68621,0.68622,127200003.0
2006-05-10 14:20:00,0.68616,0.6862,0.68612,0.68615,259000002.0
2006-05-10 14:21:00,0.68622,0.68634,0.68622,0.6863,153900002.0
2006-05-10 14:22:00,0.68629,0.68632,0.68623,0.6863,182300004.0
2006-05-10 14:23:00,0.68629,0.68629,0.6862,0.68622,98500000.0
2006-05-10 14:24:00,0.68626,0.68629,0.68624,0.68627,130900001.0
2006-05-10 14:25:00,0.68632,0.68633,0.68627,0.68628,151699998.0
2006-05-10 14:26:00,0.68627,0.68633,0.68627,0.68631,118399999.0
2006-05-10 14:27:00,0.6863,0.6863,0.68621,0.68626,145100004.0
2006-05-10 14:28:00,0.68631,0.68631,0.68619,0.68625,115699998.0
2006-05-10 14:29:00,0.68622,0.68624,0.68617,0.68621,38800000.0
2006-05-10 14:30:00,0.68623,0.68628,0.68621,0.68623,214299998.0
2006-05-10 14:31:00,0.68622,0.68633,0.68622,0.68632,141100001.0
2006-05-10 14:32:00,0.68633,0.68633,0.68626,0.68633,163600001.0
2006-05-10 14:33:00,0.68626,0.68634,0.68626,0.68628,34700000.0
2006-05-10 14:34:00,0.68632,0.68634,0.6863,0.6863,92099999.0
2006-05-10 14:35:00,0.68633,0.68637,0.68633,0.68636,23700000.0
2006-05-10 14:36:00,0.68638,0.68639,0.68631,0.68631,174100000.0
2006-05-10 14:37:00,0.68628,0.6863,0.68622,0.68622,124900004.0
2006-05-10 14:38:00,0.68624,0.68624,0.68613,0.68617,196199997.0
2006-05-10 14:39:00,0.68619,0.68626,0.68619,0.68622,138099999.0
2006-05-10 14:40:00,0.68623,0.6863,0.68619,0.68628,84900000.0
2006-05-10 14:41:00,0.68627,0.6863,0.68621,0.6863,94100001.0
2006-05-10 14:42:00,0.68631,0.68635,0.68619,0.68635,92200000.0
2006-05-10 14:43:00,0.68636,0.68637,0.68624,0.68624,137899997.0
2006-05-10 14:44:00,0.68627,0.68631,0.68621,0.68621,122299997.0
2006-05-10 14:45:00,0.68622,0.68623,0.68616,0.68618,62800001.0
2006-05-10 14:46:00,0.68619,0.68619,0.68609,0.68614,94400002.0
2006-05-10 14:47:00,0.68616,0.68618,0.68616,0.68618,36299998.0
2006-05-10 14:48:00,0.68627,0.68628,0.68617,0.68618,187900002.0
2006-05-10 14:49:00,0.68619,0.68619,0.68612,0.68612,79000001.0
2006-05-10 14:50:00,0.68612,0.68618,0.68608,0.68615,194900003.0
2006-05-10 14:51:00,0.6861,0.68614,0.68607,0.68611,142799997.0
2006-05-10 14:52:00,0.68608,0.68613,0.68606,0.68607,207700000.0
2006-05-10 14:53:00,0.68602,0.68602,0.6859,0.68595,115200000.0
2006-05-10 14:54:00,0.68593,0.68597,0.68592,0.68592,217299998.0
2006-05-10 14:55:00,0.68599,0.68608,0.68597,0.68608,65400000.0
2006-05-10 14:56:00,0.68608,0.68619,0.68608,0.68611,68300001.0
2006-05-10 14:57:00,0.68613,0.68622,0.6861,0.6861,285600003.0
2006-05-10 14:58:00,0.68616,0.68617,0.68614,0.68615,214100000.0
2006-05-10 14:59:00,0.68613,0.68616,0.68609,0.68614,156400001.0
2006-05-10 15:00:00,0.68612,0.68616,0.68608,0.68616,151100000.0
2006-05-10 15:01:00,0.68616,0.68617,0.68609,0.68617,79200000.0
2006-05-10 15:02:00,0.68612,0.68619,0.68612,0.68614,239599998.0
2006-05-10 15:03:00,0.6862,0.68625,0.68617,0.6862,105500000.0
2006-05-10 15:04:00,0.68621,0.68629,0.68621,0.68622,270500001.0
2006-05-10 15:05:00,0.68622,0.68626,0.6862,0.68625,209200001.0
2006-05-10 15:06:00,0.68623,0.68627,0.68622,0.68622,201500000.0
2006-05-10 15:07:00,0.68624,0.68624,0.68611,0.68615,208399994.0
2006-05-10 15:08:00,0.68611,0.68616,0.68606,0.68606,299100000.0
2006-05-10 15:09:00,0.6861,0.68612,0.68605,0.68605,296699998.0
2006-05-10 15:10:00,0.68604,0.68607,0.686,0.686,61099998.0
2006-05-10 15:11:00,0.68596,0.68603,0.68596,0.68603,177400004.0
2006-05-10 15:12:00,0.68597,0.68601,0.68597,0.68601,100899997.0
2006-05-10 15:13:00,0.68599,0.68602,0.68589,0.68589,157000000.0
2006-05-10 15:14:00,0.6859,0.68607,0.6859,0.68604,129300005.0
2006-05-10 15:15:00,0.68611,0.68611,0.68598,0.68604,163499997.0
2006-05-10 15:16:00,0.68602,0.68607,0.68596,0.68596,141600001.0
2006-05-10 15:17:00,0.68596,0.68596,0.68589,0.6859,55299999.0
2006-05-10 15:18:00,0.68582,0.68596,0.68582,0.68596,105100003.0
2006-05-10 15:19:00,0.68587,0.68596,0.68586,0.68589,146799999.0
2006-05-10 15:20:00,0.68591,0.68594,0.68583,0.68583,122800000.0
2006-05-10 15:21:00,0.68585,0.68592,0.68585,0.68588,130100000.0
2006-05-10 15:22:00,0.68586,0.68592,0.68585,0.68585,255600004.0
2006-05-10 15:23:00,0.68586,0.68591,0.68586,0.68589,105600001.0
2006-05-10 15:24:00,0.68586,0.68586,0.68582,0.68585,139800003.0
2006-05-10 15:25:00,0.68582,0.68584,0.68577,0.68577,141200002.0
2006-05-10 15:26:00,0.68583,0.68583,0.68576,0.68581,149800003.0
2006-05-10 15:27:00,0.6858,0.6858,0.68575,0.68578,72200000.0
2006-05-10 15:28:00,0.68578,0.68578,0.6857,0.68578,181900001.0
2006-05-10 15:29:00,0.6858,0.6858,0.68571,0.68573,136199997.0
2006-05-10 15:30:00,0.68573,0.68575,0.68565,0.68572,100100000.0
2006-05-10 15:31:00,0.68574,0.68578,0.68574,0.68574,105100003.0
2006-05-10 15:32:00,0.68569,0.68569,0.68567,0.68568,134099995.0
2006-05-10 15:33:00,0.68564,0.68571,0.68564,0.6857,52400000.0
2006-05-10 15:34:00,0.68572,0.68578,0.68565,0.68568,272899994.0
2006-05-10 15:35:00,0.68572,0.6858,0.68567,0.6858,80199998.0
2006-05-10 15:36:00,0.6858,0.68586,0.6858,0.68585,117200000.0
2006-05-10 15:37:00,0.68588,0.6859,0.68583,0.68585,159699998.0
2006-05-10 15:38:00,0.68593,0.68612,0.68593,0.6861,74000000.0
2006-05-10 15:39:00,0.68607,0.6861,0.68602,0.68606,111400002.0
2006-05-10 15:40:00,0.68604,0.68613,0.68604,0.68613,145100000.0
2006-05-10 15:41:00,0.68612,0.68619,0.68608,0.68618,166099999.0
2006-05-10 15:42:00,0.68623,0.68629,0.68618,0.68629,111900000.0
2006-05-10 15:43:00,0.68625,0.68627,0.68623,0.68623,94200000.0
2006-05-10 15:44:00,0.68622,0.68627,0.6862,0.6862,223700007.0
2006-05-10 15:45:00,0.68626,0.68629,0.68618,0.68618,131900003.0
2006-05-10 15:46:00,0.68624,0.68631,0.68624,0.68628,120000003.0
2006-05-10 15:47:00,0.68628,0.68628,0.68617,0.68618,153200002.0
2006-05-10 15:48:00,0.6862,0.6863,0.68615,0.68629,156300002.0
2006-05-10 15:49:00,0.68631,0.68641,0.68627,0.68637,237600000.0
2006-05-10 15:50:00,0.68632,0.68644,0.68631,0.68643,150499999.0
2006-05-10 15:51:00,0.68645,0.68648,0.68641,0.68645,145400002.0
2006-05-10 15:52:00,0.68639,0.68639,0.68629,0.68629,44900000.0
2006-05-10 15:53:00,0.68629,0.6864,0.68629,0.68633,192099999.0
2006-05-10 15:54:00,0.68629,0.68636,0.68629,0.68629,114799996.0
2006-05-10 15:55:00,0.6863,0.68649,0.6863,0.68644,174399999.0
2006-05-10 15:56:00,0.68647,0.68651,0.68642,0.68642,196700003.0
2006-05-10 15:57:00,0.68642,0.68645,0.68637,0.68642,143099997.0
2006-05-10 15:58:00,0.68639,0.68639,0.68636,0.68636,11200000.0
2006-05-10 15:59:00,0.68635,0.68637,0.68625,0.68627,165299997.0
2006-05-10 16:00:00,0.68631,0.68647,0.68631,0.68643,174400004.0
2006-05-10 16:01:00,0.6865,0.68656,0.68649,0.68649,154799999.0
2006-05-10 16:02:00,0.68647,0.68655,0.68645,0.68647,143499998.0
2006-05-10 16:03:00,0.68653,0.68663,0.68653,0.68657,109800001.0
2006-05-10 16:04:00,0.68656,0.68656,0.68646,0.68648,68400000.0
2006-05-10 16:05:00,0.68644,0.68652,0.68644,0.68647,149600003.0
2006-05-10 16:06:00,0.6865,0.68653,0.6865,0.68651,187099997.0
2006-05-10 16:07:00,0.68648,0.68652,0.68644,0.6865,349500001.0
2006-05-10 16:08:00,0.68648,0.68652,0.68644,0.68647,165000003.0
2006-05-10 16:09:00,0.68646,0.68649,0.6864,0.68649,141100004.0
2006-05-10 16:10:00,0.68647,0.68649,0.68646,0.68649,102200002.0
2006-05-10 16:11:00,0.68647,0.68647,0.68639,0.68645,62700000.0
2006-05-10 16:12:00,0.68641,0.68645,0.68638,0.68638,124499999.0
2006-05-10 16:13:00,0.68643,0.68644,0.68642,0.68643,160300005.0
2006-05-10 16:14:00,0.68642,0.68643,0.68635,0.68636,104199999.0
2006-05-10 16:15:00,0.68633,0.68639,0.68632,0.68639,71100001.0
2006-05-10 16:16:00,0.68637,0.68642,0.68637,0.6864,169600000.0
2006-05-10 16:17:00,0.68636,0.68645,0.68636,0.68645,27900000.0
2006-05-10 16:18:00,0.68644,0.6865,0.68641,0.68643,150200002.0
2006-05-10 16:19:00,0.68643,0.68657,0.68641,0.6865,223300000.0
2006-05-10 16:20:00,0.68647,0.68647,0.68631,0.68631,119599998.0
2006-05-10 16:21:00,0.68627,0.68633,0.68612,0.68612,108499999.0
2006-05-10 16:22:00,0.68614,0.68621,0.68613,0.68618,241800001.0
2006-05-10 16:23:00,0.68625,0.68636,0.68625,0.68636,143200003.0
2006-05-10 16:24:00,0.68634,0.6864,0.6863,0.68636,260599996.0
2006-05-10 16:25:00,0.68639,0.68653,0.68639,0.68653,217800000.0
2006-05-10 16:26:00,0.68652,0.68656,0.68647,0.6865,140900000.0
2006-05-10 16:27:00,0.68645,0.68648,0.68639,0.68646,215600004.0
2006-05-10 16:28:00,0.68652,0.68652,0.68643,0.68643,90700000.0
2006-05-10 16:29:00,0.68642,0.6865,0.68642,0.6865,139299996.0
2006-05-10 16:30:00,0.68649,0.68656,0.68646,0.68648,158400001.0
2006-05-10 16:31:00,0.68639,0.68639,0.6863,0.6863,151300000.0
2006-05-10 16:32:00,0.68632,0.68641,0.68628,0.68641,124000000.0
2006-05-10 16:33:00,0.68638,0.6865,0.68637,0.6865,180399999.0
2006-05-10 16:34:00,0.68648,0.68648,0.68639,0.68643,114099998.0
2006-05-10 16:35:00,0.68649,0.68674,0.68649,0.68669,203600002.0
2006-05-10 16:36:00,0.68661,0.68665,0.68652,0.68652,177799997.0
2006-05-10 16:37:00,0.68649,0.68654,0.68632,0.68632,114700002.0
2006-05-10 16:38:00,0.6863,0.68636,0.68624,0.68624,236800002.0
2006-05-10 16:39:00,0.68626,0.68635,0.68625,0.68635,328200000.0
2006-05-10 16:40:00,0.68633,0.6864,0.68633,0.6864,69300001.0
2006-05-10 16:41:00,0.68641,0.68649,0.68641,0.68649,160799998.0
2006-05-10 16:42:00,0.68648,0.68648,0.68641,0.68648,163600005.0
2006-05-10 16:43:00,0.6864,0.6864,0.68635,0.68636,113999997.0
2006-05-10 16:44:00,0.68632,0.68641,0.68632,0.68641,157199997.0
2006-05-10 16:45:00,0.68635,0.68646,0.68635,0.68646,99100004.0
2006-05-10 16:46:00,0.68649,0.68649,0.68636,0.68643,265599994.0
2006-05-10 16:47:00,0.68642,0.68647,0.68641,0.68643,186700001.0
2006-05-10 16:48:00,0.68649,0.68654,0.68645,0.68645,106300001.0
2006-05-10 16:49:00,0.68649,0.68653,0.6864,0.6864,108099999.0
2006-05-10 16:50:00,0.68649,0.68649,0.68638,0.68641,255100000.0
2006-05-10 16:51:00,0.68645,0.68651,0.68641,0.68646,286800001.0
2006-05-10 16:52:00,0.68652,0.68659,0.6865,0.68656,73800002.0
2006-05-10 16:53:00,0.68661,0.68662,0.68656,0.68657,113799997.0
2006-05-10 16:54:00,0.68654,0.68655,0.68647,0.68647,77100002.0
2006-05-10 16:55:00,0.6865,0.68662,0.6865,0.68655,247000001.0
2006-05-10 16:56:00,0.68658,0.68666,0.68658,0.68659,162500000.0
2006-05-10 16:57:00,0.68658,0.68667,0.68658,0.68667,159799997.0
2006-05-10 16:58:00,0.68665,0.6867,0.68665,0.68667,132500003.0
2006-05-10 16:59:00,0.68664,0.68664,0.68654,0.68657,239000003.0
2006-05-10 17:00:00,0.68651,0.68665,0.6865,0.68663,120100004.0
2006-05-10 17:01:00,0.6866,0.6866,0.68651,0.68651,201499998.0
2006-05-10 17:02:00,0.6865,0.68656,0.68647,0.68647,177500003.0
2006-05-10 17:03:00,0.68637,0.68642,0.68626,0.68631,124399999.0
2006-05-10 17:04:00,0.6864,0.68644,0.68634,0.68634,156500002.0
2006-05-10 17:05:00,0.68628,0.6863,0.68626,0.6863,219900003.0
2006-05-10 17:06:00,0.6863,0.68635,0.68625,0.68634,85200002.0
2006-05-10 17:07:00,0.68636,0.68647,0.68636,0.68643,232900001.0
2006-05-10 17:08:00,0.68646,0.68659,0.68646,0.68659,88900000.0
2006-05-10 17:09:00,0.68664,0.68665,0.68656,0.68662,174299998.0
2006-05-10 17:10:00,0.68666,0.68666,0.68656,0.6866,127700002.0
2006-05-10 17:11:00,0.68658,0.68664,0.68654,0.68657,322599998.0
2006-05-10 17:12:00,0.68666,0.68675,0.68666,0.68668,46800001.0
2006-05-10 17:13:00,0.68667,0.68672,0.68651,0.68651,72600002.0
2006-05-10 17:14:00,0.68649,0.68654,0.68649,0.68651,123100000.0
2006-05-10 17:15:00,0.68649,0.68654,0.68643,0.68648,117100001.0
2006-05-10 17:16:00,0.68651,0.68652,0.68644,0.68651,259300001.0
2006-05-10 17:17:00,0.68649,0.68661,0.68649,0.68657,61200000.0
2006-05-10 17:18:00,0.68656,0.68657,0.68655,0.68657,8000000.0
2006-05-10 17:19:00,0.68654,0.68658,0.6865,0.68651,94200002.0
2006-05-10 17:20:00,0.68662,0.68671,0.68662,0.68668,168199998.0
2006-05-10 17:21:00,0.68668,0.68668,0.68657,0.68659,152200001.0
2006-05-10 17:22:00,0.68662,0.68668,0.68658,0.68664,108500001.0
2006-05-10 17:23:00,0.68665,0.68674,0.68665,0.68665,193900000.0
2006-05-10 17:24:00,0.68672,0.6868,0.6867,0.6868,195000000.0
2006-05-10 17:25:00,0.68682,0.68683,0.68659,0.68659,163500002.0
2006-05-10 17:26:00,0.68657,0.68662,0.68655,0.68658,127999999.0
2006-05-10 17:27:00,0.6866,0.68675,0.68658,0.68672,192700002.0
2006-05-10 17:28:00,0.68673,0.68682,0.68668,0.68678,150500003.0
2006-05-10 17:29:00,0.68677,0.6868,0.68674,0.68674,88300000.0
2006-05-10 17:30:00,0.68668,0.68668,0.68661,0.68662,167800001.0
2006-05-10 17:31:00,0.68664,0.68668,0.68657,0.68657,95400001.0
2006-05-10 17:32:00,0.68666,0.68685,0.68666,0.68677,89499998.0
2006-05-10 17:33:00,0.68677,0.68689,0.68671,0.68685,281200003.0
2006-05-10 17:34:00,0.6868,0.6868,0.68677,0.68677,194100000.0
2006-05-10 17:35:00,0.68675,0.68681,0.68667,0.68669,103100000.0
2006-05-10 17:36:00,0.68662,0.68662,0.68656,0.68658,143100000.0
2006-05-10 17:37:00,0.68655,0.68655,0.68643,0.68643,81799998.0
2006-05-10 17:38:00,0.6865,0.68651,0.68645,0.68645,105799998.0
2006-05-10 17:39:00,0.68647,0.68654,0.68647,0.68654,117200002.0
2006-05-10 17:40:00,0.68652,0.68655,0.68651,0.68655,110499998.0
2006-05-10 17:41:00,0.68649,0.68658,0.68645,0.68653,190200000.0
2006-05-10 17:42:00,0.68655,0.68659,0.68642,0.68642,159000000.0
2006-05-10 17:43:00,0.68647,0.6865,0.68647,0.68648,75200001.0
2006-05-10 17:44:00,0.68645,0.68663,0.68645,0.68663,154900000.0
2006-05-10 17:45:00,0.68665,0.68667,0.68654,0.68654,196999996.0
2006-05-10 17:46:00,0.68657,0.68658,0.68651,0.68655,271599996.0
2006-05-10 17:47:00,0.68657,0.68663,0.68657,0.6866,137200002.0
2006-05-10 17:48:00,0.6866,0.68666,0.68657,0.68657,189000001.0
2006-05-10 17:49:00,0.68661,0.68662,0.68654,0.6866,112699999.0
2006-05-10 17:50:00,0.68652,0.68657,0.68649,0.68655,91899996.0
2006-05-10 17:51:00,0.68644,0.68648,0.68642,0.68645,157100004.0
2006-05-10 17:52:00,0.68645,0.68646,0.68645,0.68646,50299998.0
2006-05-10 17:53:00,0.6865,0.68658,0.68646,0.68658,229000000.0
2006-05-10 17:54:00,0.68659,0.68659,0.68649,0.68649,111100000.0
2006-05-10 17:55:00,0.68641,0.68642,0.68641,0.68642,21700001.0
2006-05-10 17:56:00,0.68638,0.68644,0.68638,0.68644,167000003.0
2006-05-10 17:57:00,0.6864,0.6864,0.68626,0.68634,115500001.0
2006-05-10 17:58:00,0.68633,0.68633,0.68625,0.68627,168799997.0
2006-05-10 17:59:00,0.68629,0.68629,0.68618,0.68618,91199999.0
2006-05-10 18:00:00,0.68619,0.68622,0.68614,0.68615,141299997.0
2006-05-10 18:01:00,0.68612,0.68612,0.686,0.686,1113800002.0
2006-05-10 18:02:00,0.68597,0.68602,0.68589,0.68593,1761499997.0
2006-05-10 18:03:00,0.6859,0.686,0.6859,0.68592,1661599998.0
2006-05-10 18:04:00,0.68586,0.68596,0.68578,0.68596,813299999.0
2006-05-10 18:05:00,0.68595,0.68607,0.68594,0.68607,1452199993.0
2006-05-10 18:06:00,0.6861,0.68619,0.68604,0.68612,1674899997.0
2006-05-10 18:07:00,0.68615,0.68624,0.6861,0.68611,2036299998.0
2006-05-10 18:08:00,0.686,0.686,0.686,0.686,1074799997.0
2006-05-10 18:09:00,0.68609,0.68619,0.68609,0.68613,1074799997.0
2006-05-10 18:10:00,0.68615,0.68621,0.6861,0.68615,1156800003.0
2006-05-10 18:11:00,0.6861,0.68617,0.68609,0.6861,1070599999.0
2006-05-10 18:12:00,0.68605,0.68611,0.686,0.686,838399995.0
2006-05-10 18:13:00,0.68602,0.68608,0.686,0.686,996899993.0
2006-05-10 18:14:00,0.686,0.68613,0.686,0.68613,1462699989.0
2006-05-10 18:15:00,0.68617,0.6862,0.68608,0.68614,1776700009.0
2006-05-10 18:16:00,0.68619,0.68619,0.68608,0.68609,1466500002.0
2006-05-10 18:17:00,0.68607,0.68613,0.68606,0.68608,860600007.0
2006-05-10 18:18:00,0.68608,0.6861,0.686,0.68602,974900002.0
2006-05-10 18:19:00,0.68601,0.68611,0.68595,0.68603,633399998.0
2006-05-10 18:20:00,0.68608,0.68617,0.68607,0.6861,549400005.0
2006-05-10 18:21:00,0.68607,0.68617,0.68606,0.68607,1163500003.0
2006-05-10 18:22:00,0.68608,0.68617,0.68604,0.68609,1149400001.0
2006-05-10 18:23:00,0.68608,0.68618,0.68608,0.68618,1242399987.0
2006-05-10 18:24:00,0.6861,0.68621,0.68607,0.68609,928999994.0
2006-05-10 18:25:00,0.68608,0.68613,0.68605,0.68607,1030499999.0
2006-05-10 18:26:00,0.6861,0.68613,0.68605,0.6861,893300003.0
2006-05-10 18:27:00,0.68609,0.68609,0.68602,0.68603,705999991.0
2006-05-10 18:28:00,0.68603,0.68608,0.686,0.68608,528999996.0
2006-05-10 18:29:00,0.68605,0.68607,0.686,0.68605,1000900007.0
2006-05-10 18:30:00,0.68605,0.68608,0.686,0.68608,818799999.0
2006-05-10 18:31:00,0.68603,0.68603,0.6859,0.68593,406200000.0
2006-05-10 18:32:00,0.68595,0.68599,0.68585,0.68585,543500002.0
2006-05-10 18:33:00,0.68588,0.68593,0.6858,0.68581,900700002.0
2006-05-10 18:34:00,0.6858,0.68586,0.68576,0.68578,1203800000.0
2006-05-10 18:35:00,0.68583,0.68593,0.68583,0.68593,652099997.0
2006-05-10 18:36:00,0.68587,0.68594,0.68579,0.68594,265200002.0
2006-05-10 18:37:00,0.68593,0.68595,0.6859,0.68595,256899999.0
2006-05-10 18:38:00,0.68592,0.68592,0.68587,0.68587,281499999.0
2006-05-10 18:39:00,0.6859,0.68595,0.6859,0.68593,335900000.0
2006-05-10 18:40:00,0.68595,0.68595,0.6859,0.68592,379900001.0
2006-05-10 18:41:00,0.6859,0.68598,0.68585,0.68588,586799998.0
2006-05-10 18:42:00,0.68582,0.68587,0.68577,0.68585,437200006.0
2006-05-10 18:43:00,0.68584,0.68589,0.68582,0.68582,326699998.0
2006-05-10 18:44:00,0.68586,0.6859,0.68581,0.68582,619700002.0
2006-05-10 18:45:00,0.68585,0.68598,0.68585,0.68593,451799999.0
2006-05-10 18:46:00,0.686,0.686,0.68589,0.6859,215800001.0
2006-05-10 18:47:00,0.68595,0.68599,0.68593,0.68599,346499999.0
2006-05-10 18:48:00,0.68597,0.68599,0.6859,0.68597,357800003.0
2006-05-10 18:49:00,0.68588,0.68595,0.68582,0.68587,89799998.0
2006-05-10 18:50:00,0.68584,0.68588,0.68584,0.68584,169900000.0
2006-05-10 18:51:00,0.68584,0.68588,0.68582,0.68582,347700004.0
2006-05-10 18:52:00,0.68582,0.68588,0.68579,0.6858,321199999.0
2006-05-10 18:53:00,0.68578,0.68578,0.68563,0.68567,570100002.0
2006-05-10 18:54:00,0.6857,0.6857,0.68555,0.68563,309100006.0
2006-05-10 18:55:00,0.68558,0.68568,0.68558,0.68566,499899995.0
2006-05-10 18:56:00,0.68569,0.68579,0.68569,0.68571,433300005.0
2006-05-10 18:57:00,0.68573,0.68575,0.68568,0.68569,384699999.0
2006-05-10 18:58:00,0.68566,0.6858,0.68566,0.68575,874000004.0
2006-05-10 18:59:00,0.68573,0.68578,0.68566,0.68566,763500007.0
2006-05-10 19:00:00,0.68565,0.68573,0.68565,0.68573,451700001.0
2006-05-10 19:01:00,0.68572,0.6858,0.68572,0.6858,179900005.0
2006-05-10 19:02:00,0.6858,0.6858,0.68575,0.6858,407399998.0
2006-05-10 19:03:00,0.68578,0.68581,0.68573,0.68577,641200010.0
2006-05-10 19:04:00,0.6858,0.68586,0.68578,0.6858,440799996.0
2006-05-10 19:05:00,0.68577,0.68585,0.68575,0.68579,398099999.0
2006-05-10 19:06:00,0.6857,0.68578,0.68568,0.68568,671600003.0
2006-05-10 19:07:00,0.68572,0.68572,0.68567,0.68567,194799999.0
2006-05-10 19:08:00,0.68573,0.68573,0.68565,0.68565,1017499996.0
2006-05-10 19:09:00,0.68565,0.68576,0.68563,0.68576,437500003.0
2006-05-10 19:10:00,0.68577,0.68577,0.68559,0.68565,319600005.0
2006-05-10 19:11:00,0.68562,0.68575,0.68561,0.68575,203600005.0
2006-05-10 19:12:00,0.68574,0.68574,0.68565,0.68565,242299996.0
2006-05-10 19:13:00,0.68565,0.68572,0.68564,0.68568,397100002.0
2006-05-10 19:14:00,0.68574,0.68575,0.68568,0.68569,314100001.0
2006-05-10 19:15:00,0.68568,0.68577,0.68566,0.68569,510699996.0
2006-05-10 19:16:00,0.68572,0.68578,0.68572,0.68575,185899999.0
2006-05-10 19:17:00,0.68578,0.68583,0.68578,0.6858,197800000.0
2006-05-10 19:18:00,0.6858,0.6859,0.68575,0.6859,289899998.0
2006-05-10 19:19:00,0.6859,0.68597,0.68589,0.68595,445099997.0
2006-05-10 19:20:00,0.68592,0.68593,0.68588,0.68592,462399991.0
2006-05-10 19:21:00,0.68593,0.68598,0.68588,0.68593,355399997.0
2006-05-10 19:22:00,0.68594,0.68595,0.6859,0.68595,343000003.0
2006-05-10 19:23:00,0.68592,0.68598,0.6859,0.68595,297999996.0
2006-05-10 19:24:00,0.68595,0.68598,0.68595,0.68598,186000001.0
2006-05-10 19:25:00,0.68597,0.68603,0.68592,0.68597,69799999.0
2006-05-10 19:26:00,0.68597,0.68598,0.68592,0.68592,479200000.0
2006-05-10 19:27:00,0.68592,0.68595,0.6859,0.68595,737099995.0
2006-05-10 19:28:00,0.68592,0.68598,0.68592,0.68598,305500001.0
2006-05-10 19:29:00,0.68595,0.68595,0.68588,0.68591,518299999.0
2006-05-10 19:30:00,0.68587,0.68589,0.68581,0.68583,647900007.0
2006-05-10 19:31:00,0.68582,0.68588,0.6858,0.68585,738499996.0
2006-05-10 19:32:00,0.68587,0.68588,0.68582,0.68587,496400003.0
2006-05-10 19:33:00,0.68583,0.6859,0.68583,0.68588,374700003.0
2006-05-10 19:34:00,0.68588,0.68593,0.68587,0.6859,485700004.0
2006-05-10 19:35:00,0.6859,0.68592,0.68587,0.6859,592099997.0
2006-05-10 19:36:00,0.68594,0.68597,0.68589,0.68595,406099997.0
2006-05-10 19:37:00,0.68594,0.68594,0.68587,0.68594,252600002.0
2006-05-10 19:38:00,0.68593,0.68593,0.68588,0.68588,120799999.0
2006-05-10 19:39:00,0.68585,0.6859,0.68585,0.6859,1005799994.0
2006-05-10 19:40:00,0.68587,0.68593,0.68587,0.68587,694899995.0
2006-05-10 19:41:00,0.68587,0.6859,0.68581,0.68584,602500003.0
2006-05-10 19:42:00,0.68583,0.68588,0.68582,0.68588,319900001.0
2006-05-10 19:43:00,0.6859,0.6859,0.68585,0.68585,182200002.0
2006-05-10 19:44:00,0.68584,0.68592,0.68583,0.68583,303899997.0
2006-05-10 19:45:00,0.68588,0.68591,0.68585,0.6859,316800000.0
2006-05-10 19:46:00,0.68594,0.68594,0.68586,0.68586,72399998.0
2006-05-10 19:47:00,0.68586,0.68595,0.68585,0.68595,67299998.0
2006-05-10 19:48:00,0.68597,0.68598,0.68595,0.68595,169999998.0
2006-05-10 19:49:00,0.68592,0.68595,0.6859,0.68595,288700001.0
2006-05-10 19:50:00,0.68595,0.68595,0.68589,0.68593,449300002.0
2006-05-10 19:51:00,0.68595,0.68595,0.68588,0.6859,340999999.0
2006-05-10 19:52:00,0.68595,0.68596,0.6859,0.6859,212899998.0
2006-05-10 19:53:00,0.68591,0.68596,0.6859,0.6859,126999998.0
2006-05-10 19:54:00,0.6859,0.68595,0.68587,0.68595,144600002.0
2006-05-10 19:55:00,0.68596,0.68596,0.68592,0.68593,103000000.0
2006-05-10 19:56:00,0.68595,0.68595,0.68595,0.68595,60700001.0
2006-05-10 19:57:00,0.68593,0.68593,0.68585,0.68588,714299998.0
2006-05-10 19:58:00,0.68588,0.68592,0.68586,0.68592,315200001.0
2006-05-10 19:59:00,0.68591,0.68595,0.68588,0.68592,526400001.0
2006-05-10 20:00:00,0.68598,0.68598,0.68592,0.68592,208300005.0
2006-05-10 20:01:00,0.68592,0.68596,0.68589,0.68592,298099997.0
2006-05-10 20:02:00,0.6859,0.6859,0.68582,0.68582,117200000.0
2006-05-10 20:03:00,0.68585,0.68585,0.68582,0.68585,147800002.0
2006-05-10 20:04:00,0.68585,0.68585,0.68581,0.68584,235999992.0
2006-05-10 20:05:00,0.68588,0.68596,0.6858,0.6858,156299999.0
2006-05-10 20:06:00,0.68567,0.68567,0.68558,0.68561,167000000.0
2006-05-10 20:07:00,0.68559,0.68568,0.68559,0.68563,191600002.0
2006-05-10 20:08:00,0.68566,0.68571,0.68563,0.68565,570699994.0
2006-05-10 20:09:00,0.68567,0.68597,0.68567,0.68597,179999997.0
2006-05-10 20:10:00,0.68598,0.68604,0.68593,0.68596,150100004.0
2006-05-10 20:11:00,0.6859,0.6859,0.68567,0.6857,296200004.0
2006-05-10 20:12:00,0.68568,0.68568,0.68539,0.68554,927099998.0
2006-05-10 20:13:00,0.68551,0.68551,0.68536,0.68543,427000003.0
2006-05-10 20:14:00,0.68545,0.68546,0.68541,0.68543,319099995.0
2006-05-10 20:15:00,0.68545,0.68549,0.68542,0.68542,1042200011.0
2006-05-10 20:16:00,0.68542,0.68545,0.68536,0.68543,463599993.0
2006-05-10 20:17:00,0.68546,0.68549,0.68523,0.68531,244199999.0
2006-05-10 20:18:00,0.68542,0.68605,0.68542,0.68605,239500001.0
2006-05-10 20:19:00,0.68612,0.68627,0.68579,0.6861,542800005.0
2006-05-10 20:20:00,0.68613,0.68626,0.68596,0.6862,466299995.0
2006-05-10 20:21:00,0.68608,0.68625,0.68599,0.68622,170899998.0
2006-05-10 20:22:00,0.68621,0.68627,0.68575,0.68575,83700000.0
2006-05-10 20:23:00,0.68562,0.68572,0.68523,0.68529,483199999.0
2006-05-10 20:24:00,0.68529,0.68566,0.68526,0.68566,368899998.0
2006-05-10 20:25:00,0.68572,0.68608,0.68572,0.68608,533899994.0
2006-05-10 20:26:00,0.68613,0.68632,0.68582,0.6861,925100001.0
2006-05-10 20:27:00,0.68606,0.6861,0.68586,0.6859,377100000.0
2006-05-10 20:28:00,0.6859,0.6859,0.68559,0.68563,532499998.0
2006-05-10 20:29:00,0.68564,0.6858,0.68559,0.68567,381600004.0
2006-05-10 20:30:00,0.68566,0.68582,0.68553,0.68557,1707300001.0
2006-05-10 20:31:00,0.68557,0.68573,0.68544,0.68548,977899998.0
2006-05-10 20:32:00,0.68549,0.68557,0.68535,0.68555,1425700001.0
2006-05-10 20:33:00,0.68551,0.68558,0.68537,0.6854,324700000.0
2006-05-10 20:34:00,0.68549,0.68584,0.68545,0.6857,364000005.0
2006-05-10 20:35:00,0.68565,0.68566,0.68538,0.68566,252800005.0
2006-05-10 20:36:00,0.68568,0.68568,0.68546,0.68552,268799998.0
2006-05-10 20:37:00,0.68556,0.68579,0.68554,0.68576,608800001.0
2006-05-10 20:38:00,0.68572,0.68582,0.68561,0.68564,848899995.0
2006-05-10 20:39:00,0.68568,0.68586,0.68564,0.68586,540899998.0
2006-05-10 20:40:00,0.68594,0.68634,0.68592,0.68621,438199995.0
2006-05-10 20:41:00,0.68622,0.68635,0.68618,0.68622,432400000.0
2006-05-10 20:42:00,0.6862,0.68629,0.6861,0.6861,148300000.0
2006-05-10 20:43:00,0.68614,0.68648,0.68604,0.68625,683599994.0
2006-05-10 20:44:00,0.68622,0.68622,0.68589,0.6859,948899997.0
2006-05-10 20:45:00,0.68592,0.68612,0.68591,0.68601,315499995.0
2006-05-10 20:46:00,0.68608,0.68608,0.68593,0.68598,150700002.0
2006-05-10 20:47:00,0.686,0.68616,0.68597,0.68607,718500002.0
2006-05-10 20:48:00,0.68605,0.68614,0.68602,0.68613,692900001.0
2006-05-10 20:49:00,0.68613,0.68613,0.68597,0.68606,172799999.0
2006-05-10 20:50:00,0.68607,0.68607,0.68586,0.68601,1295999998.0
2006-05-10 20:51:00,0.686,0.68605,0.68594,0.68595,414999995.0
2006-05-10 20:52:00,0.68592,0.68592,0.68576,0.68582,501200004.0
2006-05-10 20:53:00,0.68589,0.68609,0.68589,0.6859,994100005.0
2006-05-10 20:54:00,0.68592,0.68605,0.68592,0.68605,740400010.0
2006-05-10 20:55:00,0.68603,0.68604,0.6859,0.68603,539299998.0
2006-05-10 20:56:00,0.68603,0.6861,0.68597,0.68604,940599999.0
2006-05-10 20:57:00,0.68602,0.68614,0.68602,0.68605,1054300009.0
2006-05-10 20:58:00,0.6861,0.68619,0.68609,0.68612,700099992.0
2006-05-10 20:59:00,0.68613,0.68621,0.68612,0.68615,1485700002.0
2006-05-10 21:00:00,0.68615,0.68619,0.68608,0.68616,1465800002.0
2006-05-10 21:01:00,0.68615,0.68615,0.68603,0.68611,1022599994.0
2006-05-10 21:02:00,0.6861,0.68612,0.686,0.686,627199994.0
2006-05-10 21:03:00,0.686,0.68617,0.686,0.68612,771999995.0
2006-05-10 21:04:00,0.68612,0.68615,0.68605,0.68615,505899999.0
2006-05-10 21:05:00,0.68614,0.6862,0.68609,0.68614,625699993.0
2006-05-10 21:06:00,0.68613,0.68626,0.68606,0.68615,575400000.0
2006-05-10 21:07:00,0.68617,0.68619,0.68613,0.68614,166800001.0
2006-05-10 21:08:00,0.68615,0.68621,0.68613,0.68619,161299996.0
2006-05-10 21:09:00,0.68618,0.68618,0.68602,0.68602,526699997.0
2006-05-10 21:10:00,0.686,0.68606,0.68597,0.68597,240700006.0
2006-05-10 21:11:00,0.68598,0.68603,0.68597,0.68597,232199999.0
2006-05-10 21:12:00,0.68592,0.68599,0.68592,0.68599,146700002.0
2006-05-10 21:13:00,0.68598,0.68598,0.68592,0.68592,319899992.0
2006-05-10 21:14:00,0.68595,0.68598,0.6859,0.68593,582000008.0
2006-05-10 21:15:00,0.68596,0.68598,0.6859,0.68592,272300004.0
2006-05-10 21:16:00,0.6859,0.68598,0.6859,0.68595,310499998.0
2006-05-10 21:17:00,0.68591,0.68596,0.6859,0.68593,118400000.0
2006-05-10 21:18:00,0.68588,0.68593,0.68583,0.68593,130899999.0
2006-05-10 21:19:00,0.68595,0.68606,0.68595,0.686,494899999.0
2006-05-10 21:20:00,0.68602,0.68614,0.68602,0.68614,959600001.0
2006-05-10 21:21:00,0.68615,0.68619,0.6861,0.6861,355699996.0
2006-05-10 21:22:00,0.68612,0.68618,0.6861,0.68617,847700007.0
2006-05-10 21:23:00,0.68622,0.68632,0.68622,0.68626,72399998.0
2006-05-10 21:24:00,0.68625,0.68628,0.68621,0.68621,359099994.0
2006-05-10 21:25:00,0.68623,0.68629,0.68622,0.68626,184100002.0
2006-05-10 21:26:00,0.68626,0.68632,0.68623,0.6863,135799999.0
2006-05-10 21:27:00,0.68629,0.68629,0.68624,0.68629,114500002.0
2006-05-10 21:28:00,0.6863,0.68634,0.68629,0.68633,142400001.0
2006-05-10 21:29:00,0.68631,0.68631,0.68629,0.68631,122999997.0
2006-05-10 21:30:00,0.68625,0.68631,0.68625,0.68631,89099998.0
2006-05-10 21:31:00,0.68632,0.68637,0.6863,0.68633,168400000.0
2006-05-10 21:32:00,0.68634,0.68648,0.68634,0.68642,607099994.0
2006-05-10 21:33:00,0.68641,0.68647,0.68635,0.68635,436000001.0
2006-05-10 21:34:00,0.68632,0.68638,0.68629,0.68633,602200003.0
2006-05-10 21:35:00,0.68633,0.68633,0.68619,0.68623,294599999.0
2006-05-10 21:36:00,0.68623,0.68629,0.68623,0.68624,88599998.0
2006-05-10 21:37:00,0.68629,0.68629,0.68625,0.68625,397099992.0
2006-05-10 21:38:00,0.68623,0.68629,0.68623,0.68629,148499997.0
2006-05-10 21:39:00,0.68625,0.68632,0.68625,0.68632,151900002.0
2006-05-10 21:40:00,0.68628,0.68637,0.68628,0.68631,193100000.0
2006-05-10 21:41:00,0.68631,0.68637,0.6863,0.68637,115699999.0
2006-05-10 21:42:00,0.68634,0.68634,0.6863,0.6863,53500000.0
2006-05-10 21:43:00,0.68626,0.68631,0.68623,0.68625,316499998.0
2006-05-10 21:44:00,0.68621,0.68621,0.68613,0.68613,592300001.0
2006-05-10 21:45:00,0.68612,0.68618,0.68612,0.68618,130199996.0
2006-05-10 21:46:00,0.6862,0.68623,0.68618,0.6862,419700000.0
2006-05-10 21:47:00,0.6862,0.68626,0.6862,0.6862,211999996.0
2006-05-10 21:48:00,0.68622,0.68624,0.68619,0.68619,179800001.0
2006-05-10 21:49:00,0.68617,0.68624,0.68617,0.68624,178700002.0
2006-05-10 21:50:00,0.68621,0.68621,0.68615,0.6862,109699999.0
2006-05-10 21:51:00,0.68622,0.68624,0.68621,0.68623,229100002.0
2006-05-10 21:52:00,0.68624,0.68634,0.68624,0.68624,156000001.0
2006-05-10 21:53:00,0.68632,0.68638,0.68627,0.68628,252000004.0
2006-05-10 21:54:00,0.68626,0.6863,0.68619,0.68623,472999998.0
2006-05-10 21:55:00,0.68621,0.68621,0.68616,0.68616,150699997.0
2006-05-10 21:56:00,0.6862,0.6863,0.6862,0.68624,111300003.0
2006-05-10 21:57:00,0.68627,0.68632,0.68622,0.68627,319599999.0
2006-05-10 21:58:00,0.68624,0.68624,0.6862,0.68624,55000000.0
2006-05-10 21:59:00,0.68623,0.68623,0.6861,0.6862,337400000.0
2006-05-10 22:00:00,0.68622,0.68625,0.68604,0.68618,256799999.0
2006-05-10 22:01:00,0.6862,0.6862,0.68584,0.68589,311600004.0
2006-05-10 22:02:00,0.68588,0.68604,0.68582,0.68582,425800006.0
2006-05-10 22:03:00,0.68581,0.68598,0.68579,0.6858,269200001.0
2006-05-10 22:04:00,0.68581,0.68587,0.68571,0.68586,362499999.0
2006-05-10 22:05:00,0.68579,0.68579,0.68563,0.68568,187399999.0
2006-05-10 22:06:00,0.68563,0.68564,0.68557,0.68562,115099998.0
2006-05-10 22:07:00,0.68561,0.68561,0.68524,0.68528,134300000.0
2006-05-10 22:08:00,0.68533,0.6855,0.68526,0.68543,307099997.0
2006-05-10 22:09:00,0.68546,0.68548,0.68543,0.68548,66500000.0
2006-05-10 22:10:00,0.6855,0.68554,0.6855,0.6855,66000000.0
2006-05-10 22:11:00,0.68557,0.68562,0.68553,0.68555,172100001.0
2006-05-10 22:12:00,0.68555,0.68566,0.68555,0.68566,465399992.0
2006-05-10 22:13:00,0.68563,0.68568,0.68556,0.68568,130299999.0
2006-05-10 22:14:00,0.6857,0.6857,0.68567,0.68567,37300000.0
2006-05-10 22:15:00,0.68564,0.68569,0.68558,0.68559,778299999.0
2006-05-10 22:16:00,0.68557,0.68564,0.68551,0.68557,624299996.0
2006-05-10 22:17:00,0.6856,0.68568,0.68555,0.68568,164500003.0
2006-05-10 22:18:00,0.68571,0.68575,0.68565,0.68568,245399998.0
2006-05-10 22:19:00,0.68576,0.68581,0.68566,0.68574,245599999.0
2006-05-10 22:20:00,0.68576,0.68576,0.68566,0.68566,74900002.0
2006-05-10 22:21:00,0.68561,0.68564,0.68553,0.68554,293299999.0
2006-05-10 22:22:00,0.68554,0.68568,0.68554,0.68563,376200003.0
2006-05-10 22:23:00,0.6856,0.68573,0.68558,0.6856,610899993.0
2006-05-10 22:24:00,0.68565,0.68574,0.68565,0.68572,243599998.0
2006-05-10 22:25:00,0.6857,0.6858,0.68569,0.68576,175899999.0
2006-05-10 22:26:00,0.68571,0.68573,0.68565,0.6857,334399996.0
2006-05-10 22:27:00,0.68572,0.68574,0.68562,0.68562,73300002.0
2006-05-10 22:28:00,0.68562,0.68569,0.68562,0.68568,138700000.0
2006-05-10 22:29:00,0.68575,0.68578,0.68565,0.68565,376099997.0
2006-05-10 22:30:00,0.68571,0.68578,0.68567,0.68567,99700003.0
2006-05-10 22:31:00,0.68566,0.68569,0.68565,0.68565,88500001.0
2006-05-10 22:32:00,0.68569,0.68571,0.68568,0.6857,184799999.0
2006-05-10 22:33:00,0.6857,0.68574,0.68568,0.68573,101299999.0
2006-05-10 22:34:00,0.68573,0.68573,0.6857,0.6857,382600002.0
2006-05-10 22:35:00,0.6857,0.6857,0.68564,0.68569,265300002.0
2006-05-10 22:36:00,0.6857,0.68574,0.6857,0.68574,268700005.0
2006-05-10 22:37:00,0.68579,0.6859,0.68579,0.68583,342299998.0
2006-05-10 22:38:00,0.68595,0.68595,0.68586,0.68591,129200002.0
2006-05-10 22:39:00,0.68593,0.68602,0.68593,0.68594,299699998.0
2006-05-10 22:40:00,0.68589,0.68593,0.68576,0.68593,581800006.0
2006-05-10 22:41:00,0.68596,0.68602,0.68596,0.68598,243299997.0
2006-05-10 22:42:00,0.68589,0.68599,0.68589,0.68594,305299991.0
2006-05-10 22:43:00,0.68602,0.68607,0.68593,0.68593,167000001.0
2006-05-10 22:44:00,0.68595,0.68595,0.68592,0.68595,83900001.0
2006-05-10 22:45:00,0.686,0.68603,0.68597,0.68597,132800000.0
2006-05-10 22:46:00,0.68597,0.68602,0.68595,0.68597,186399998.0
2006-05-10 22:47:00,0.686,0.68601,0.68595,0.68595,214300001.0
2006-05-10 22:48:00,0.68595,0.68603,0.68593,0.68593,329700005.0
2006-05-10 22:49:00,0.68601,0.68601,0.68588,0.6859,180600005.0
2006-05-10 22:50:00,0.6859,0.6859,0.68577,0.68587,120300001.0
2006-05-10 22:51:00,0.68589,0.6859,0.68581,0.6859,133000000.0
2006-05-10 22:52:00,0.6859,0.6859,0.68581,0.68588,161100001.0
2006-05-10 22:53:00,0.68587,0.68587,0.68567,0.68567,117499999.0
2006-05-10 22:54:00,0.68568,0.68582,0.68568,0.68573,67400000.0
2006-05-10 22:55:00,0.68571,0.6858,0.68571,0.6858,183899996.0
2006-05-10 22:56:00,0.68576,0.68582,0.68573,0.6858,187200004.0
2006-05-10 22:57:00,0.68575,0.68578,0.68573,0.68577,238100004.0
2006-05-10 22:58:00,0.68577,0.68583,0.68572,0.68575,354899997.0
2006-05-10 22:59:00,0.68575,0.68578,0.68562,0.68562,288599997.0
2006-05-10 23:00:00,0.6855,0.68582,0.6855,0.68577,189600001.0
2006-05-10 23:01:00,0.68585,0.686,0.68572,0.68579,124300000.0
2006-05-10 23:02:00,0.68565,0.6859,0.6856,0.68577,245500004.0
2006-05-10 23:03:00,0.68582,0.68593,0.68571,0.68571,101700000.0
2006-05-10 23:04:00,0.68588,0.68589,0.6855,0.68566,119800000.0
2006-05-10 23:05:00,0.68557,0.6859,0.68557,0.68587,213700005.0
2006-05-10 23:06:00,0.68575,0.68591,0.68562,0.68579,273699998.0
2006-05-10 23:07:00,0.68595,0.68602,0.68577,0.68601,216199997.0
2006-05-10 23:08:00,0.68582,0.68603,0.68575,0.68584,153100000.0
2006-05-10 23:09:00,0.68573,0.68605,0.68571,0.6858,262000005.0
2006-05-10 23:10:00,0.68551,0.68597,0.68549,0.68584,73300001.0
2006-05-10 23:11:00,0.68598,0.68605,0.68578,0.68592,236900002.0
2006-05-10 23:12:00,0.68599,0.68616,0.68586,0.68616,291300003.0
2006-05-10 23:13:00,0.68587,0.6861,0.68586,0.68597,265000002.0
2006-05-10 23:14:00,0.68595,0.68602,0.68579,0.68579,46500000.0
2006-05-10 23:15:00,0.68578,0.68611,0.68572,0.68598,125399999.0
2006-05-10 23:16:00,0.68575,0.68598,0.68571,0.6859,238000002.0
2006-05-10 23:17:00,0.68607,0.6861,0.68581,0.68595,118600003.0
2006-05-10 23:18:00,0.68598,0.68601,0.6858,0.6859,213100003.0
2006-05-10 23:19:00,0.68597,0.68601,0.68574,0.68593,94000000.0
2006-05-10 23:20:00,0.68596,0.68611,0.68589,0.68609,50500001.0
2006-05-10 23:21:00,0.68588,0.68615,0.6858,0.68615,165500002.0
2006-05-10 23:22:00,0.68613,0.68613,0.68585,0.68599,142800004.0
2006-05-10 23:23:00,0.68588,0.68604,0.68579,0.68593,242700000.0
2006-05-10 23:24:00,0.6857,0.68591,0.6856,0.68585,149100002.0
2006-05-10 23:25:00,0.68588,0.68594,0.68553,0.68578,228099999.0
2006-05-10 23:26:00,0.68582,0.68593,0.6857,0.68588,139300000.0
2006-05-10 23:27:00,0.68573,0.68579,0.68548,0.68548,203099994.0
2006-05-10 23:28:00,0.68546,0.68578,0.68539,0.68553,286899997.0
2006-05-10 23:29:00,0.68576,0.68576,0.68537,0.68553,180600005.0
2006-05-10 23:30:00,0.68572,0.68572,0.68545,0.68546,153200001.0
2006-05-10 23:31:00,0.68545,0.68548,0.6854,0.68545,93999999.0
2006-05-10 23:32:00,0.68547,0.68547,0.68542,0.68545,84999997.0
2006-05-10 23:33:00,0.68547,0.68547,0.68536,0.6854,284599999.0
2006-05-10 23:34:00,0.68542,0.68544,0.68535,0.68539,92199999.0
2006-05-10 23:35:00,0.68548,0.68557,0.68548,0.68555,134399999.0
2006-05-10 23:36:00,0.68549,0.68549,0.68542,0.68542,66099998.0
2006-05-10 23:37:00,0.68548,0.68551,0.68548,0.68548,150200002.0
2006-05-10 23:38:00,0.68545,0.68553,0.6854,0.6854,133600000.0
2006-05-10 23:39:00,0.68543,0.68545,0.68541,0.68541,116300001.0
2006-05-10 23:40:00,0.68542,0.68542,0.68541,0.68541,66400002.0
2006-05-10 23:41:00,0.68552,0.68561,0.68552,0.68556,174800000.0
2006-05-10 23:42:00,0.68561,0.68562,0.68545,0.68547,142200002.0
2006-05-10 23:43:00,0.68551,0.68552,0.68548,0.68552,107699999.0
2006-05-10 23:44:00,0.68555,0.68562,0.68555,0.68555,130099998.0
2006-05-10 23:45:00,0.68552,0.68555,0.68549,0.68555,166400004.0
2006-05-10 23:46:00,0.68561,0.68562,0.68561,0.68562,59999999.0
2006-05-10 23:47:00,0.68567,0.68567,0.68561,0.68561,55099999.0
2006-05-10 23:48:00,0.68559,0.68559,0.68549,0.68549,48800000.0
2006-05-10 23:49:00,0.68543,0.68545,0.68543,0.68545,8000000.0
2006-05-10 23:50:00,0.68542,0.68552,0.68542,0.68549,24400000.0
2006-05-10 23:51:00,0.68553,0.68553,0.68547,0.68547,31799999.0
2006-05-10 23:52:00,0.68541,0.68548,0.68541,0.68548,108499999.0
2006-05-10 23:53:00,0.68547,0.6855,0.68543,0.68543,133099996.0
2006-05-10 23:54:00,0.68545,0.68545,0.68527,0.68527,194400005.0
2006-05-10 23:55:00,0.68529,0.68529,0.68522,0.68529,112500000.0
2006-05-10 23:56:00,0.6853,0.68536,0.68528,0.68535,98600001.0
2006-05-10 23:57:00,0.68539,0.68556,0.68535,0.68547,114999999.0
2006-05-10 23:58:00,0.68548,0.68548,0.68517,0.68517,19800000.0
2006-05-10 23:59:00,0.68541,0.68544,0.68541,0.68544,96600001.0
2006-05-11 00:00:00,0.68543,0.68549,0.6854,0.68547,225100003.0
2006-05-11 00:01:00,0.6855,0.68551,0.68539,0.68551,125199999.0
2006-05-11 00:02:00,0.68559,0.68569,0.68559,0.68559,229600003.0
2006-05-11 00:03:00,0.68559,0.68563,0.68553,0.6856,191700001.0
2006-05-11 00:04:00,0.68558,0.68558,0.68553,0.68553,67799999.0
2006-05-11 00:05:00,0.68552,0.68555,0.68552,0.68555,36600000.0
2006-05-11 00:06:00,0.68553,0.6856,0.68553,0.68559,116500002.0
2006-05-11 00:07:00,0.68555,0.68555,0.68546,0.68546,139600005.0
2006-05-11 00:08:00,0.68545,0.68553,0.68545,0.68548,140300001.0
2006-05-11 00:09:00,0.68554,0.68554,0.68543,0.68543,103700003.0
2006-05-11 00:10:00,0.68545,0.68545,0.6854,0.6854,135099997.0
2006-05-11 00:11:00,0.68543,0.68548,0.68537,0.68539,185800000.0
2006-05-11 00:12:00,0.6854,0.6854,0.6854,0.6854,23100000.0
2006-05-11 00:13:00,0.68542,0.68545,0.68542,0.68545,74899999.0
2006-05-11 00:14:00,0.68543,0.68543,0.68542,0.68542,28600000.0
2006-05-11 00:15:00,0.68548,0.68548,0.68542,0.68545,90100000.0
2006-05-11 00:16:00,0.68543,0.68543,0.6854,0.68541,112299999.0
2006-05-11 00:17:00,0.68539,0.68543,0.68535,0.68538,246500001.0
2006-05-11 00:18:00,0.68535,0.68535,0.68533,0.68535,135599997.0
2006-05-11 00:19:00,0.68533,0.68533,0.68527,0.68527,47399999.0
2006-05-11 00:20:00,0.68527,0.6853,0.68527,0.6853,45200000.0
2006-05-11 00:21:00,0.68532,0.68532,0.6853,0.6853,26800000.0
2006-05-11 00:22:00,0.68532,0.68538,0.6853,0.68538,153400002.0
2006-05-11 00:23:00,0.68534,0.68534,0.6853,0.6853,113199998.0
2006-05-11 00:24:00,0.68531,0.68536,0.68529,0.68532,159099999.0
2006-05-11 00:25:00,0.68532,0.68537,0.68528,0.68537,201699994.0
2006-05-11 00:26:00,0.68536,0.6854,0.68534,0.6854,82200001.0
2006-05-11 00:27:00,0.6854,0.6854,0.68526,0.68532,46300000.0
2006-05-11 00:28:00,0.68532,0.68532,0.68522,0.68527,193399999.0
2006-05-11 00:29:00,0.6853,0.6853,0.68522,0.68522,160200001.0
2006-05-11 00:30:00,0.68532,0.68533,0.68528,0.68529,95700002.0
2006-05-11 00:31:00,0.6853,0.68533,0.6853,0.68533,43100001.0
2006-05-11 00:32:00,0.68543,0.68557,0.68543,0.68548,106200003.0
2006-05-11 00:33:00,0.68533,0.68535,0.68531,0.68535,108600000.0
2006-05-11 00:34:00,0.6853,0.68538,0.6853,0.68535,175400001.0
2006-05-11 00:35:00,0.68532,0.68542,0.68532,0.68539,224900004.0
2006-05-11 00:36:00,0.68533,0.68543,0.68533,0.68541,145300000.0
2006-05-11 00:37:00,0.68545,0.68547,0.68541,0.68543,107400000.0
2006-05-11 00:38:00,0.68547,0.68547,0.68547,0.68547,42300000.0
2006-05-11 00:39:00,0.68539,0.68541,0.68539,0.68541,13700000.0
2006-05-11 00:40:00,0.68533,0.68536,0.68526,0.68533,156300000.0
2006-05-11 00:41:00,0.68536,0.68541,0.68533,0.68537,107899998.0
2006-05-11 00:42:00,0.68532,0.68532,0.68532,0.68532,69500000.0
2006-05-11 00:43:00,0.6853,0.68535,0.6853,0.68535,115900001.0
2006-05-11 00:44:00,0.68537,0.68537,0.68526,0.68528,107300002.0
2006-05-11 00:45:00,0.68528,0.68528,0.68528,0.68528,16700001.0
2006-05-11 00:46:00,0.68532,0.68537,0.6853,0.6853,132699999.0
2006-05-11 00:47:00,0.68528,0.6853,0.68528,0.6853,115300002.0
2006-05-11 00:48:00,0.68527,0.68527,0.68523,0.68525,119900001.0
2006-05-11 00:49:00,0.68533,0.68533,0.68524,0.68524,150800003.0
2006-05-11 00:50:00,0.68535,0.68542,0.68535,0.6854,3900000.0
2006-05-11 00:51:00,0.68555,0.68557,0.68546,0.68549,49200001.0
2006-05-11 00:52:00,0.68551,0.68571,0.68551,0.68566,46300000.0
2006-05-11 00:53:00,0.68566,0.68572,0.68566,0.68572,42300000.0
2006-05-11 00:54:00,0.68573,0.68575,0.68568,0.68568,202799999.0
2006-05-11 00:55:00,0.68569,0.68577,0.68568,0.68573,120799997.0
2006-05-11 00:56:00,0.68568,0.6857,0.68562,0.68567,68700001.0
2006-05-11 00:57:00,0.68566,0.68571,0.68562,0.68571,170499998.0
2006-05-11 00:58:00,0.68566,0.68566,0.68566,0.68566,53400000.0
2006-05-11 00:59:00,0.68559,0.68563,0.68559,0.68563,65299999.0
2006-05-11 01:00:00,0.68562,0.68565,0.68562,0.68565,51800002.0
2006-05-11 01:01:00,0.68563,0.68564,0.68556,0.68563,97399998.0
2006-05-11 01:02:00,0.68569,0.68571,0.68565,0.68565,179600002.0
2006-05-11 01:03:00,0.68566,0.68568,0.68561,0.68561,219400002.0
2006-05-11 01:04:00,0.68562,0.68565,0.6856,0.68565,219199997.0
2006-05-11 01:05:00,0.68565,0.68568,0.68563,0.68566,100400000.0
2006-05-11 01:06:00,0.68566,0.68568,0.68563,0.68565,98399998.0
2006-05-11 01:07:00,0.68564,0.68571,0.68558,0.68558,55300000.0
2006-05-11 01:08:00,0.6856,0.68569,0.6856,0.68564,96900002.0
2006-05-11 01:09:00,0.68564,0.68564,0.68558,0.68562,59900000.0
2006-05-11 01:10:00,0.68564,0.68564,0.68556,0.68558,281700000.0
2006-05-11 01:11:00,0.68558,0.68565,0.68558,0.68563,218299998.0
2006-05-11 01:12:00,0.68562,0.68562,0.68556,0.68559,72100000.0
2006-05-11 01:13:00,0.6856,0.68568,0.6856,0.68568,182100003.0
2006-05-11 01:14:00,0.68566,0.68566,0.68554,0.68555,81900001.0
2006-05-11 01:15:00,0.68549,0.68556,0.68548,0.68556,52600000.0
2006-05-11 01:16:00,0.68559,0.68561,0.68558,0.6856,143600001.0
2006-05-11 01:17:00,0.68559,0.68561,0.68557,0.68557,149600000.0
2006-05-11 01:18:00,0.68557,0.68563,0.68557,0.68563,60500002.0
2006-05-11 01:19:00,0.68563,0.68568,0.68561,0.68566,136799999.0
2006-05-11 01:20:00,0.68567,0.6857,0.68559,0.68565,88100001.0
2006-05-11 01:21:00,0.68565,0.68571,0.68565,0.6857,195200001.0
2006-05-11 01:22:00,0.68571,0.68571,0.68564,0.68566,80799998.0
2006-05-11 01:23:00,0.68567,0.68567,0.68565,0.68565,52099999.0
2006-05-11 01:24:00,0.6856,0.68562,0.68554,0.68562,78799998.0
2006-05-11 01:25:00,0.68561,0.68565,0.68559,0.68561,148000000.0
2006-05-11 01:26:00,0.68562,0.68566,0.6856,0.6856,85800000.0
2006-05-11 01:27:00,0.68568,0.6857,0.68562,0.68562,117800004.0
2006-05-11 01:28:00,0.6857,0.68573,0.68566,0.68568,128100000.0
2006-05-11 01:29:00,0.6857,0.6857,0.68565,0.68569,99000000.0
2006-05-11 01:30:00,0.68571,0.68571,0.6856,0.68571,100900000.0
2006-05-11 01:31:00,0.68572,0.68578,0.68569,0.68569,127500002.0
2006-05-11 01:32:00,0.68575,0.68588,0.68575,0.68585,190299996.0
2006-05-11 01:33:00,0.68586,0.68592,0.68581,0.68582,103599999.0
2006-05-11 01:34:00,0.68577,0.68588,0.68577,0.68585,308399997.0
2006-05-11 01:35:00,0.68581,0.68581,0.68573,0.68578,136399998.0
2006-05-11 01:36:00,0.68587,0.68589,0.68576,0.68577,121099999.0
2006-05-11 01:37:00,0.68578,0.68578,0.6857,0.68578,124499999.0
2006-05-11 01:38:00,0.68576,0.6858,0.68571,0.68577,92900001.0
2006-05-11 01:39:00,0.68578,0.68578,0.68569,0.68576,162499999.0
2006-05-11 01:40:00,0.68571,0.68572,0.68558,0.68558,167200004.0
2006-05-11 01:41:00,0.68556,0.68561,0.6855,0.6855,162399999.0
2006-05-11 01:42:00,0.68546,0.68554,0.68542,0.68553,78100001.0
2006-05-11 01:43:00,0.68564,0.68564,0.68564,0.68564,35700000.0
2006-05-11 01:44:00,0.68568,0.68568,0.68562,0.68566,243600000.0
2006-05-11 01:45:00,0.6857,0.68572,0.68565,0.6857,83700000.0
2006-05-11 01:46:00,0.68571,0.68573,0.68566,0.68566,222899999.0
2006-05-11 01:47:00,0.68573,0.68579,0.68573,0.68579,29500000.0
2006-05-11 01:48:00,0.68578,0.68587,0.68572,0.68587,270099995.0
2006-05-11 01:49:00,0.68594,0.68626,0.68594,0.68626,84500001.0
2006-05-11 01:50:00,0.68623,0.68623,0.68609,0.6861,143700005.0
2006-05-11 01:51:00,0.68618,0.68633,0.68618,0.68633,62999998.0
2006-05-11 01:52:00,0.68633,0.68635,0.68627,0.68635,260200004.0
2006-05-11 01:53:00,0.68632,0.68635,0.68624,0.68633,226099998.0
2006-05-11 01:54:00,0.6863,0.68632,0.68619,0.68627,74499998.0
2006-05-11 01:55:00,0.68628,0.68632,0.68625,0.68625,75200002.0
2006-05-11 01:56:00,0.68624,0.68633,0.68623,0.68628,113999999.0
2006-05-11 01:57:00,0.68627,0.68633,0.68627,0.68633,80600002.0
2006-05-11 01:58:00,0.68628,0.68636,0.68628,0.68636,82200002.0
2006-05-11 01:59:00,0.68636,0.68638,0.68634,0.68637,72200002.0
2006-05-11 02:00:00,0.68639,0.68646,0.68636,0.68636,161100000.0
2006-05-11 02:01:00,0.68642,0.68648,0.68639,0.68648,254699997.0
2006-05-11 02:02:00,0.68647,0.68647,0.6864,0.68641,53900000.0
2006-05-11 02:03:00,0.68643,0.68646,0.68635,0.68639,192600000.0
2006-05-11 02:04:00,0.68638,0.68642,0.68629,0.68642,99000000.0
2006-05-11 02:05:00,0.68645,0.68645,0.68635,0.68641,215199999.0
2006-05-11 02:06:00,0.68638,0.68644,0.68637,0.6864,116200002.0
2006-05-11 02:07:00,0.68647,0.6865,0.68641,0.68643,202099998.0
2006-05-11 02:08:00,0.68644,0.68645,0.68637,0.68637,96199998.0
2006-05-11 02:09:00,0.68641,0.68641,0.68639,0.68641,107600000.0
2006-05-11 02:10:00,0.68639,0.68642,0.68633,0.68636,162999996.0
2006-05-11 02:11:00,0.68638,0.68647,0.68638,0.6864,142099999.0
2006-05-11 02:12:00,0.68637,0.68642,0.68635,0.68635,182000004.0
2006-05-11 02:13:00,0.68635,0.68641,0.68633,0.6864,108799997.0
2006-05-11 02:14:00,0.68636,0.68647,0.6863,0.68632,91700000.0
2006-05-11 02:15:00,0.6863,0.68639,0.6863,0.68632,135700002.0
2006-05-11 02:16:00,0.68632,0.68635,0.68626,0.68628,157399995.0
2006-05-11 02:17:00,0.68628,0.68633,0.68628,0.68632,101600002.0
2006-05-11 02:18:00,0.68633,0.6864,0.68633,0.68633,58100000.0
2006-05-11 02:19:00,0.68633,0.68634,0.68628,0.68634,118000000.0
2006-05-11 02:20:00,0.68632,0.68638,0.6863,0.68631,133099999.0
2006-05-11 02:21:00,0.68627,0.6863,0.68627,0.6863,11200000.0
2006-05-11 02:22:00,0.68632,0.68635,0.68631,0.68634,142999999.0
2006-05-11 02:23:00,0.6863,0.6863,0.68625,0.68628,148199999.0
2006-05-11 02:24:00,0.68628,0.6863,0.68623,0.68628,146300002.0
2006-05-11 02:25:00,0.68631,0.68635,0.68629,0.68635,104700000.0
2006-05-11 02:26:00,0.68636,0.68638,0.68634,0.68638,94399997.0
2006-05-11 02:27:00,0.68632,0.68634,0.68626,0.68626,184100002.0
2006-05-11 02:28:00,0.6863,0.68636,0.6863,0.6863,271600000.0
2006-05-11 02:29:00,0.68633,0.68635,0.6863,0.68635,158400000.0
2006-05-11 02:30:00,0.68631,0.68636,0.68631,0.68632,124400000.0
2006-05-11 02:31:00,0.6863,0.68638,0.6863,0.68638,65700001.0
2006-05-11 02:32:00,0.6864,0.68645,0.68639,0.68645,67100000.0
2006-05-11 02:33:00,0.68647,0.68647,0.68643,0.68643,106799998.0
2006-05-11 02:34:00,0.68636,0.68639,0.68636,0.68639,61700002.0
2006-05-11 02:35:00,0.68639,0.68642,0.68635,0.68637,242500001.0
2006-05-11 02:36:00,0.68637,0.68646,0.68633,0.68646,81300001.0
2006-05-11 02:37:00,0.6865,0.6865,0.68641,0.68644,152500002.0
2006-05-11 02:38:00,0.68647,0.68647,0.6864,0.68641,97900002.0
2006-05-11 02:39:00,0.68641,0.68646,0.6864,0.6864,195099998.0
2006-05-11 02:40:00,0.68644,0.68644,0.68631,0.68635,166499998.0
2006-05-11 02:41:00,0.6863,0.68638,0.6863,0.68638,200299999.0
2006-05-11 02:42:00,0.68634,0.68637,0.68633,0.68637,49499998.0
2006-05-11 02:43:00,0.68632,0.68643,0.68632,0.68635,140300002.0
2006-05-11 02:44:00,0.68636,0.68643,0.68636,0.6864,139500001.0
2006-05-11 02:45:00,0.6864,0.68654,0.6864,0.68652,81399998.0
2006-05-11 02:46:00,0.68649,0.68655,0.68649,0.68655,76600001.0
2006-05-11 02:47:00,0.68652,0.68655,0.68647,0.68655,148500001.0
2006-05-11 02:48:00,0.68653,0.68655,0.68653,0.68653,71700002.0
2006-05-11 02:49:00,0.68662,0.68663,0.68648,0.6865,130100002.0
2006-05-11 02:50:00,0.68647,0.68654,0.68647,0.68654,160200002.0
2006-05-11 02:51:00,0.68653,0.68653,0.6865,0.68653,170299994.0
2006-05-11 02:52:00,0.68651,0.68654,0.68646,0.68654,105199998.0
2006-05-11 02:53:00,0.68654,0.68654,0.68645,0.68647,72199999.0
2006-05-11 02:54:00,0.6864,0.6864,0.68624,0.68631,160300001.0
2006-05-11 02:55:00,0.6863,0.68637,0.68627,0.68632,139300001.0
2006-05-11 02:56:00,0.68627,0.68638,0.68625,0.68627,227899999.0
2006-05-11 02:57:00,0.68627,0.68638,0.68627,0.68638,9600000.0
2006-05-11 02:58:00,0.68643,0.68643,0.68631,0.68641,134399998.0
2006-05-11 02:59:00,0.68639,0.68643,0.68635,0.6864,152300003.0
2006-05-11 03:00:00,0.68639,0.68641,0.68636,0.68641,78799999.0
2006-05-11 03:01:00,0.6864,0.68643,0.68637,0.68638,122100001.0
2006-05-11 03:02:00,0.68636,0.68642,0.68631,0.68635,210399995.0
2006-05-11 03:03:00,0.68639,0.68653,0.68639,0.68648,118000002.0
2006-05-11 03:04:00,0.6865,0.6865,0.68644,0.68644,117900001.0
2006-05-11 03:05:00,0.68647,0.6865,0.68633,0.68635,146600000.0
2006-05-11 03:06:00,0.68624,0.68624,0.68601,0.68621,96800003.0
2006-05-11 03:07:00,0.68611,0.68611,0.68597,0.68603,143400002.0
2006-05-11 03:08:00,0.686,0.68614,0.68587,0.68614,247699996.0
2006-05-11 03:09:00,0.68618,0.68618,0.68607,0.68613,140199999.0
2006-05-11 03:10:00,0.68621,0.68622,0.68611,0.68616,62700001.0
2006-05-11 03:11:00,0.68615,0.68618,0.68613,0.68613,83900001.0
2006-05-11 03:12:00,0.6862,0.68628,0.6862,0.68623,82500000.0
2006-05-11 03:13:00,0.68621,0.68627,0.68617,0.68624,104300001.0
2006-05-11 03:14:00,0.68619,0.68619,0.68613,0.68613,44800001.0
2006-05-11 03:15:00,0.68618,0.68623,0.68612,0.68612,141300001.0
2006-05-11 03:16:00,0.68614,0.68628,0.68613,0.68616,265899999.0
2006-05-11 03:17:00,0.68617,0.68623,0.6861,0.68623,215199997.0
2006-05-11 03:18:00,0.6862,0.6862,0.68613,0.68618,162300000.0
2006-05-11 03:19:00,0.68617,0.6862,0.68614,0.68617,295799996.0
2006-05-11 03:20:00,0.68622,0.68624,0.68601,0.68603,108100002.0
2006-05-11 03:21:00,0.68599,0.68614,0.68599,0.68607,263100001.0
2006-05-11 03:22:00,0.68612,0.68618,0.68603,0.68607,188399994.0
2006-05-11 03:23:00,0.68603,0.68607,0.68598,0.68599,64600001.0
2006-05-11 03:24:00,0.68602,0.68603,0.68601,0.68601,33400000.0
2006-05-11 03:25:00,0.68605,0.68605,0.68597,0.68597,130600001.0
2006-05-11 03:26:00,0.686,0.68606,0.686,0.68603,173300000.0
2006-05-11 03:27:00,0.68604,0.68608,0.68601,0.68608,143900000.0
2006-05-11 03:28:00,0.68611,0.68612,0.68602,0.68605,173099997.0
2006-05-11 03:29:00,0.68612,0.68624,0.68612,0.68617,146900003.0
2006-05-11 03:30:00,0.68607,0.68611,0.68607,0.6861,98900002.0
2006-05-11 03:31:00,0.68609,0.68609,0.68598,0.68598,153100001.0
2006-05-11 03:32:00,0.68597,0.68605,0.68595,0.68595,89400002.0
2006-05-11 03:33:00,0.68597,0.68606,0.6859,0.68605,140300001.0
2006-05-11 03:34:00,0.68605,0.68607,0.68598,0.68607,223299998.0
2006-05-11 03:35:00,0.68605,0.68622,0.68602,0.68622,124800000.0
2006-05-11 03:36:00,0.68625,0.68625,0.68615,0.68618,114900002.0
2006-05-11 03:37:00,0.68626,0.68627,0.68617,0.68622,290200005.0
2006-05-11 03:38:00,0.68628,0.68631,0.68617,0.68617,136800000.0
2006-05-11 03:39:00,0.68619,0.68624,0.68615,0.68617,180900000.0
2006-05-11 03:40:00,0.68614,0.68617,0.68614,0.68615,124500000.0
2006-05-11 03:41:00,0.68613,0.68617,0.68607,0.68607,166400004.0
2006-05-11 03:42:00,0.68609,0.68616,0.68609,0.68615,129600000.0
2006-05-11 03:43:00,0.68613,0.68623,0.68609,0.68623,180499998.0
2006-05-11 03:44:00,0.68627,0.6863,0.68627,0.68628,83000000.0
2006-05-11 03:45:00,0.68626,0.68633,0.68625,0.68633,50000000.0
2006-05-11 03:46:00,0.68624,0.68624,0.6862,0.6862,12300000.0
2006-05-11 03:47:00,0.68615,0.68621,0.6861,0.6861,103100002.0
2006-05-11 03:48:00,0.68607,0.68609,0.68603,0.68609,118100001.0
2006-05-11 03:49:00,0.68606,0.6861,0.68602,0.68608,163699998.0
2006-05-11 03:50:00,0.68606,0.68609,0.686,0.68609,211399999.0
2006-05-11 03:51:00,0.68604,0.68614,0.68602,0.68614,218599999.0
2006-05-11 03:52:00,0.68614,0.68614,0.68609,0.68609,10400000.0
2006-05-11 03:53:00,0.68608,0.68608,0.68603,0.68603,56700002.0
2006-05-11 03:54:00,0.68608,0.68608,0.68601,0.68605,139900001.0
2006-05-11 03:55:00,0.68605,0.68609,0.68602,0.68602,128400001.0
2006-05-11 03:56:00,0.68594,0.68597,0.68582,0.68582,151400001.0
2006-05-11 03:57:00,0.68589,0.68594,0.68585,0.68588,199999999.0
2006-05-11 03:58:00,0.68579,0.68592,0.68579,0.68587,177099999.0
2006-05-11 03:59:00,0.68589,0.68589,0.6858,0.6858,93499998.0
2006-05-11 04:00:00,0.68589,0.68605,0.68585,0.68604,99199998.0
2006-05-11 04:01:00,0.68604,0.68613,0.68601,0.68613,121599998.0
2006-05-11 04:02:00,0.68612,0.68614,0.68606,0.68607,174499999.0
2006-05-11 04:03:00,0.6861,0.6861,0.68603,0.68607,126400000.0
2006-05-11 04:04:00,0.68611,0.68612,0.68606,0.68607,108200002.0
2006-05-11 04:05:00,0.68607,0.6861,0.68603,0.6861,84500000.0
2006-05-11 04:06:00,0.6861,0.6861,0.68602,0.68602,67699999.0
2006-05-11 04:07:00,0.68603,0.68607,0.68598,0.686,260699999.0
2006-05-11 04:08:00,0.68606,0.68606,0.68606,0.68606,57500001.0
2006-05-11 04:09:00,0.68609,0.68609,0.68606,0.68606,49400002.0
2006-05-11 04:10:00,0.68603,0.68605,0.68603,0.68605,29400000.0
2006-05-11 04:11:00,0.68612,0.68616,0.68607,0.68607,161300002.0
2006-05-11 04:12:00,0.68611,0.68611,0.68604,0.68607,108199999.0
2006-05-11 04:13:00,0.68604,0.68608,0.686,0.68608,76700000.0
2006-05-11 04:14:00,0.68613,0.68622,0.68612,0.68612,107400000.0
2006-05-11 04:15:00,0.68608,0.68614,0.68607,0.68607,85499997.0
2006-05-11 04:16:00,0.68603,0.68603,0.68595,0.68598,125700002.0
2006-05-11 04:17:00,0.68604,0.68606,0.68598,0.68599,191700001.0
2006-05-11 04:18:00,0.68602,0.68609,0.68602,0.68607,24100000.0
2006-05-11 04:19:00,0.68604,0.68607,0.68592,0.68592,220100001.0
2006-05-11 04:20:00,0.68597,0.68597,0.68592,0.68593,203200002.0
2006-05-11 04:21:00,0.68599,0.68605,0.68599,0.68605,130799999.0
2006-05-11 04:22:00,0.68602,0.68602,0.6859,0.6859,184499999.0
2006-05-11 04:23:00,0.68598,0.68602,0.68591,0.68591,99500000.0
2006-05-11 04:24:00,0.6859,0.68598,0.6859,0.68598,110300000.0
2006-05-11 04:25:00,0.68599,0.68602,0.68595,0.68595,145499996.0
2006-05-11 04:26:00,0.68595,0.68606,0.68595,0.686,158199996.0
2006-05-11 04:27:00,0.686,0.68606,0.68598,0.68606,108499998.0
2006-05-11 04:28:00,0.68601,0.68602,0.68596,0.68596,130899996.0
2006-05-11 04:29:00,0.68595,0.686,0.68595,0.68599,103000000.0
2006-05-11 04:30:00,0.68599,0.68601,0.68597,0.68597,76400001.0
2006-05-11 04:31:00,0.68598,0.686,0.68595,0.68598,148100000.0
2006-05-11 04:32:00,0.68601,0.68604,0.686,0.686,125900001.0
2006-05-11 04:33:00,0.68602,0.68603,0.68598,0.68603,18000000.0
2006-05-11 04:34:00,0.68604,0.68609,0.68604,0.68608,71800001.0
2006-05-11 04:35:00,0.68612,0.68612,0.6861,0.6861,37400002.0
2006-05-11 04:36:00,0.68617,0.68619,0.68612,0.68618,67500002.0
2006-05-11 04:37:00,0.6861,0.68615,0.6861,0.68612,83399998.0
2006-05-11 04:38:00,0.68612,0.68617,0.6861,0.68617,77299999.0
2006-05-11 04:39:00,0.68615,0.68624,0.68613,0.6862,264100002.0
2006-05-11 04:40:00,0.68625,0.68625,0.68619,0.6862,161900000.0
2006-05-11 04:41:00,0.68622,0.68622,0.6862,0.68622,71900001.0
2006-05-11 04:42:00,0.68629,0.68631,0.6862,0.68625,213000004.0
2006-05-11 04:43:00,0.68621,0.68621,0.68609,0.68609,103499999.0
2006-05-11 04:44:00,0.68604,0.68617,0.68604,0.68617,137300000.0
2006-05-11 04:45:00,0.68608,0.68617,0.68603,0.68617,100700003.0
2006-05-11 04:46:00,0.68616,0.68616,0.68607,0.68609,130099999.0
2006-05-11 04:47:00,0.68615,0.68618,0.68611,0.68615,202100001.0
2006-05-11 04:48:00,0.68615,0.68615,0.68604,0.68604,244100001.0
2006-05-11 04:49:00,0.686,0.6861,0.686,0.68606,167600002.0
2006-05-11 04:50:00,0.68603,0.68605,0.68596,0.68605,146700002.0
2006-05-11 04:51:00,0.68611,0.68613,0.68611,0.68613,36800000.0
2006-05-11 04:52:00,0.68616,0.68619,0.68615,0.68619,149800001.0
2006-05-11 04:53:00,0.68619,0.68621,0.68613,0.6862,145199999.0
2006-05-11 04:54:00,0.68619,0.68619,0.68615,0.68617,162200001.0
2006-05-11 04:55:00,0.68615,0.68619,0.68612,0.68613,119199999.0
2006-05-11 04:56:00,0.68618,0.68618,0.68612,0.68617,151799997.0
2006-05-11 04:57:00,0.68613,0.68618,0.68613,0.68618,27800000.0
2006-05-11 04:58:00,0.68613,0.68615,0.68612,0.68615,78100001.0
2006-05-11 04:59:00,0.68617,0.68618,0.68616,0.68616,71999998.0
2006-05-11 05:00:00,0.68617,0.68621,0.68617,0.68619,136499996.0
2006-05-11 05:01:00,0.68615,0.68621,0.68615,0.68618,113600002.0
2006-05-11 05:02:00,0.68618,0.68618,0.68618,0.68618,34200001.0
2006-05-11 05:03:00,0.68625,0.68625,0.6862,0.6862,160399999.0
2006-05-11 05:04:00,0.68622,0.68624,0.68615,0.68615,115699999.0
2006-05-11 05:05:00,0.68623,0.68623,0.68623,0.68623,57599998.0
2006-05-11 05:06:00,0.6862,0.6862,0.68618,0.68618,22000000.0
2006-05-11 05:07:00,0.68617,0.68617,0.68617,0.68617,10300000.0
2006-05-11 05:08:00,0.68618,0.68626,0.68618,0.68622,80600000.0
2006-05-11 05:09:00,0.68625,0.68632,0.68625,0.6863,80699998.0
2006-05-11 05:10:00,0.68625,0.68627,0.68622,0.68622,199800001.0
2006-05-11 05:11:00,0.68621,0.68621,0.68615,0.68616,206499997.0
2006-05-11 05:12:00,0.68625,0.68625,0.68621,0.68621,37400002.0
2006-05-11 05:13:00,0.68623,0.68623,0.68614,0.6862,183400003.0
2006-05-11 05:14:00,0.68619,0.68622,0.68613,0.68621,83700000.0
2006-05-11 05:15:00,0.68619,0.68626,0.68617,0.68621,164400004.0
2006-05-11 05:16:00,0.68625,0.68625,0.68619,0.68624,74900000.0
2006-05-11 05:17:00,0.68621,0.68624,0.68619,0.68624,191599999.0
2006-05-11 05:18:00,0.68617,0.68619,0.68612,0.68612,173900002.0
2006-05-11 05:19:00,0.68608,0.68614,0.686,0.686,167600004.0
2006-05-11 05:20:00,0.686,0.68605,0.686,0.68605,112000001.0
2006-05-11 05:21:00,0.68604,0.68605,0.68599,0.68599,73299999.0
2006-05-11 05:22:00,0.68604,0.68606,0.68604,0.68605,76599999.0
2006-05-11 05:23:00,0.68606,0.68606,0.68605,0.68606,24700000.0
2006-05-11 05:24:00,0.68607,0.68614,0.68603,0.68603,184599997.0
2006-05-11 05:25:00,0.68603,0.68603,0.68597,0.68597,25400000.0
2006-05-11 05:26:00,0.68595,0.68606,0.68595,0.68596,104200002.0
2006-05-11 05:27:00,0.68596,0.68596,0.68595,0.68595,16000000.0
2006-05-11 05:28:00,0.68591,0.68593,0.68586,0.68588,137499995.0
2006-05-11 05:29:00,0.68592,0.68592,0.68587,0.68588,233400004.0
2006-05-11 05:30:00,0.68588,0.6859,0.68585,0.6859,208400001.0
2006-05-11 05:31:00,0.6859,0.6859,0.68584,0.68588,115000003.0
2006-05-11 05:32:00,0.68586,0.68597,0.68582,0.68582,172300001.0
2006-05-11 05:33:00,0.68583,0.68601,0.68583,0.68601,226599999.0
2006-05-11 05:34:00,0.686,0.68608,0.686,0.68605,85900000.0
2006-05-11 05:35:00,0.68608,0.68608,0.68602,0.68602,90200000.0
2006-05-11 05:36:00,0.68601,0.6861,0.68601,0.68605,96499999.0
2006-05-11 05:37:00,0.68604,0.68605,0.68597,0.68597,120299997.0
2006-05-11 05:38:00,0.68601,0.68611,0.68601,0.68607,188000000.0
2006-05-11 05:39:00,0.68611,0.68611,0.68611,0.68611,38300000.0
2006-05-11 05:40:00,0.68615,0.68624,0.68615,0.68617,117600000.0
2006-05-11 05:41:00,0.68617,0.6862,0.68613,0.68613,135999999.0
2006-05-11 05:42:00,0.68608,0.68614,0.68608,0.68614,131100000.0
2006-05-11 05:43:00,0.68613,0.68613,0.68613,0.68613,50200001.0
2006-05-11 05:44:00,0.68617,0.68617,0.68615,0.68615,122200002.0
2006-05-11 05:45:00,0.68617,0.68626,0.68617,0.68617,20000000.0
2006-05-11 05:46:00,0.68621,0.68623,0.68619,0.68619,100900002.0
2006-05-11 05:47:00,0.68615,0.68623,0.68615,0.6862,141099999.0
2006-05-11 05:48:00,0.68621,0.68624,0.68618,0.68618,120300000.0
2006-05-11 05:49:00,0.68622,0.68627,0.68619,0.6862,165499999.0
2006-05-11 05:50:00,0.68625,0.68627,0.68625,0.68625,16700000.0
2006-05-11 05:51:00,0.68626,0.68626,0.68617,0.68624,108799998.0
2006-05-11 05:52:00,0.68622,0.68622,0.68614,0.68617,89500002.0
2006-05-11 05:53:00,0.68615,0.68621,0.68615,0.6862,18000000.0
2006-05-11 05:54:00,0.6862,0.68624,0.68616,0.68622,166699999.0
2006-05-11 05:55:00,0.6862,0.68634,0.68614,0.68614,287799998.0
2006-05-11 05:56:00,0.68619,0.68625,0.68606,0.68622,227100002.0
2006-05-11 05:57:00,0.68617,0.68631,0.68611,0.68612,85200000.0
2006-05-11 05:58:00,0.68609,0.68615,0.68606,0.6861,208599996.0
2006-05-11 05:59:00,0.68607,0.68617,0.68607,0.68613,63400000.0
2006-05-11 06:00:00,0.68616,0.68616,0.6859,0.6859,140400000.0
2006-05-11 06:01:00,0.68581,0.68586,0.68579,0.68586,60199999.0
2006-05-11 06:02:00,0.68583,0.68591,0.6858,0.68591,112499999.0
2006-05-11 06:03:00,0.68602,0.68613,0.68602,0.68609,126900000.0
2006-05-11 06:04:00,0.68606,0.68612,0.68603,0.68607,183700002.0
2006-05-11 06:05:00,0.68607,0.68616,0.68605,0.68605,183800003.0
2006-05-11 06:06:00,0.68605,0.68617,0.68604,0.68615,93400000.0
2006-05-11 06:07:00,0.68614,0.68614,0.68603,0.68605,160099996.0
2006-05-11 06:08:00,0.68604,0.68613,0.68604,0.6861,123999997.0
2006-05-11 06:09:00,0.68612,0.68614,0.68609,0.68609,45100001.0
2006-05-11 06:10:00,0.68614,0.68614,0.68605,0.68605,80599999.0
2006-05-11 06:11:00,0.68612,0.68612,0.6861,0.6861,20800000.0
2006-05-11 06:12:00,0.68615,0.68617,0.68612,0.68612,48899999.0
2006-05-11 06:13:00,0.68612,0.68612,0.68602,0.68611,139600000.0
2006-05-11 06:14:00,0.68608,0.68615,0.68607,0.68615,114100002.0
2006-05-11 06:15:00,0.6861,0.68619,0.6861,0.68613,130299998.0
2006-05-11 06:16:00,0.68615,0.6862,0.68613,0.6862,149200004.0
2006-05-11 06:17:00,0.68609,0.68615,0.68609,0.68613,243000002.0
2006-05-11 06:18:00,0.68612,0.68621,0.68612,0.68621,75099998.0
2006-05-11 06:19:00,0.68618,0.68622,0.68615,0.68615,124100000.0
2006-05-11 06:20:00,0.68612,0.68615,0.68612,0.68613,93600002.0
2006-05-11 06:21:00,0.68615,0.68615,0.68615,0.68615,8800000.0
2006-05-11 06:22:00,0.68617,0.68618,0.68617,0.68618,37499998.0
2006-05-11 06:23:00,0.68619,0.68621,0.68611,0.68612,159799998.0
2006-05-11 06:24:00,0.6861,0.68614,0.68607,0.68607,134799996.0
2006-05-11 06:25:00,0.68607,0.68614,0.68607,0.68609,50200001.0
2006-05-11 06:26:00,0.6861,0.68615,0.6861,0.68612,219399998.0
2006-05-11 06:27:00,0.68612,0.68615,0.6861,0.6861,165499998.0
2006-05-11 06:28:00,0.6861,0.6861,0.6861,0.6861,10400000.0
2006-05-11 06:29:00,0.68617,0.68619,0.68615,0.68615,193799998.0
2006-05-11 06:30:00,0.68615,0.68617,0.68612,0.68617,46500001.0
2006-05-11 06:31:00,0.68611,0.68611,0.68605,0.6861,213900003.0
2006-05-11 06:32:00,0.68615,0.68615,0.68615,0.68615,30300000.0
2006-05-11 06:33:00,0.6861,0.6861,0.68606,0.68607,161300005.0
2006-05-11 06:34:00,0.68604,0.68604,0.68604,0.68604,75000000.0
2006-05-11 06:35:00,0.68602,0.68608,0.68602,0.68605,83199999.0
2006-05-11 06:36:00,0.68609,0.6861,0.68602,0.6861,71900000.0
2006-05-11 06:37:00,0.68611,0.68611,0.68602,0.68605,177299998.0
2006-05-11 06:38:00,0.68595,0.686,0.6859,0.68597,101300001.0
2006-05-11 06:39:00,0.68597,0.68598,0.68588,0.68593,165099999.0
2006-05-11 06:40:00,0.68597,0.68598,0.68594,0.68598,107500002.0
2006-05-11 06:41:00,0.68594,0.68598,0.68593,0.68593,186800004.0
2006-05-11 06:42:00,0.6859,0.68594,0.68588,0.6859,202100002.0
2006-05-11 06:43:00,0.68592,0.68598,0.68588,0.68598,80899999.0
2006-05-11 06:44:00,0.68601,0.68602,0.68595,0.68595,228799999.0
2006-05-11 06:45:00,0.68604,0.68604,0.68595,0.68595,183499999.0
2006-05-11 06:46:00,0.68595,0.68602,0.68595,0.68595,161100001.0
2006-05-11 06:47:00,0.68597,0.68603,0.68597,0.68597,125200000.0
2006-05-11 06:48:00,0.68593,0.68596,0.68593,0.68596,63399999.0
2006-05-11 06:49:00,0.68599,0.68603,0.68593,0.68603,212200002.0
2006-05-11 06:50:00,0.68603,0.68603,0.68595,0.68595,139700000.0
2006-05-11 06:51:00,0.68597,0.68597,0.68586,0.68594,125300000.0
2006-05-11 06:52:00,0.68594,0.68599,0.68594,0.68599,65500002.0
2006-05-11 06:53:00,0.686,0.68601,0.68595,0.68595,86300001.0
2006-05-11 06:54:00,0.686,0.68612,0.68596,0.68612,123899999.0
2006-05-11 06:55:00,0.6861,0.68614,0.68603,0.68605,211800004.0
2006-05-11 06:56:00,0.68605,0.68616,0.68605,0.68614,206700001.0
2006-05-11 06:57:00,0.68613,0.68613,0.68612,0.68612,43900000.0
2006-05-11 06:58:00,0.68613,0.68613,0.68606,0.68607,93199999.0
2006-05-11 06:59:00,0.68602,0.68607,0.68602,0.68602,125899999.0
2006-05-11 07:00:00,0.68595,0.68601,0.68594,0.686,119500001.0
2006-05-11 07:01:00,0.68597,0.68604,0.68597,0.68602,184100002.0
2006-05-11 07:02:00,0.68599,0.68602,0.68597,0.68597,115999997.0
2006-05-11 07:03:00,0.68602,0.68604,0.68599,0.68603,69099998.0
2006-05-11 07:04:00,0.68597,0.68603,0.68597,0.68603,14800000.0
2006-05-11 07:05:00,0.68597,0.68597,0.68597,0.68597,9400000.0
2006-05-11 07:06:00,0.68601,0.68601,0.68596,0.68598,312899999.0
2006-05-11 07:07:00,0.68597,0.68597,0.68593,0.68593,82999998.0
2006-05-11 07:08:00,0.68592,0.68596,0.68592,0.68595,86999998.0
2006-05-11 07:09:00,0.68595,0.686,0.68594,0.686,131600003.0
2006-05-11 07:10:00,0.68596,0.68599,0.68595,0.68597,66300001.0
2006-05-11 07:11:00,0.686,0.68605,0.68597,0.68603,190800000.0
2006-05-11 07:12:00,0.68603,0.68605,0.68598,0.68604,191000000.0
2006-05-11 07:13:00,0.68604,0.68604,0.68595,0.686,145500002.0
2006-05-11 07:14:00,0.686,0.68606,0.68597,0.68602,71100000.0
2006-05-11 07:15:00,0.68604,0.68604,0.68599,0.686,235099992.0
2006-05-11 07:16:00,0.686,0.68604,0.686,0.68604,135100000.0
2006-05-11 07:17:00,0.68602,0.68605,0.68602,0.68605,120399999.0
2006-05-11 07:18:00,0.68604,0.68604,0.68597,0.68597,95200003.0
2006-05-11 07:19:00,0.68597,0.68605,0.68597,0.68603,144800001.0
2006-05-11 07:20:00,0.68603,0.68605,0.68596,0.68596,181000002.0
2006-05-11 07:21:00,0.68603,0.68603,0.68594,0.68597,136300002.0
2006-05-11 07:22:00,0.68602,0.68603,0.68599,0.68603,101300001.0
2006-05-11 07:23:00,0.68603,0.68603,0.68593,0.68599,169200001.0
2006-05-11 07:24:00,0.68602,0.68607,0.686,0.68605,138900001.0
2006-05-11 07:25:00,0.686,0.68605,0.68597,0.68604,73800002.0
2006-05-11 07:26:00,0.68612,0.68616,0.68604,0.68604,89200000.0
2006-05-11 07:27:00,0.68598,0.68602,0.68588,0.68589,226900002.0
2006-05-11 07:28:00,0.68587,0.68594,0.68587,0.6859,141900004.0
2006-05-11 07:29:00,0.6859,0.6859,0.68583,0.68586,72299999.0
2006-05-11 07:30:00,0.68584,0.6859,0.68583,0.68584,195200000.0
2006-05-11 07:31:00,0.68593,0.68598,0.68593,0.68598,112400002.0
2006-05-11 07:32:00,0.68598,0.68598,0.68588,0.68595,73599998.0
2006-05-11 07:33:00,0.68597,0.68603,0.68597,0.68601,57399998.0
2006-05-11 07:34:00,0.686,0.68605,0.686,0.68605,163699995.0
2006-05-11 07:35:00,0.68603,0.68603,0.68597,0.68598,97000002.0
2006-05-11 07:36:00,0.68604,0.68604,0.68604,0.68604,17500001.0
2006-05-11 07:37:00,0.6861,0.6861,0.68605,0.6861,163100000.0
2006-05-11 07:38:00,0.68612,0.68619,0.68612,0.68615,170600002.0
2006-05-11 07:39:00,0.68613,0.68619,0.68613,0.68617,97199999.0
2006-05-11 07:40:00,0.68622,0.68622,0.68619,0.68621,24700000.0
2006-05-11 07:41:00,0.68621,0.68624,0.6862,0.68621,135200001.0
2006-05-11 07:42:00,0.68616,0.68616,0.68613,0.68613,91800000.0
2006-05-11 07:43:00,0.68608,0.68614,0.68607,0.68612,177400001.0
2006-05-11 07:44:00,0.68608,0.68608,0.68606,0.68606,29500001.0
2006-05-11 07:45:00,0.68602,0.68612,0.68602,0.68606,136099996.0
2006-05-11 07:46:00,0.68604,0.68608,0.686,0.686,189600004.0
2006-05-11 07:47:00,0.68606,0.68609,0.68606,0.68609,58200000.0
2006-05-11 07:48:00,0.68608,0.68614,0.68604,0.68607,172200002.0
2006-05-11 07:49:00,0.68607,0.6861,0.68606,0.6861,185100001.0
2006-05-11 07:50:00,0.68613,0.68613,0.68606,0.68612,77500001.0
2006-05-11 07:51:00,0.686,0.68612,0.686,0.68607,76800001.0
2006-05-11 07:52:00,0.68612,0.68612,0.6861,0.6861,70299999.0
2006-05-11 07:53:00,0.68613,0.68613,0.68609,0.68609,51399999.0
2006-05-11 07:54:00,0.68606,0.6861,0.68606,0.6861,169700001.0
2006-05-11 07:55:00,0.68611,0.68612,0.68611,0.68612,50100000.0
2006-05-11 07:56:00,0.68605,0.68613,0.68605,0.6861,89700002.0
2006-05-11 07:57:00,0.68609,0.68612,0.68605,0.68612,91699998.0
2006-05-11 07:58:00,0.68614,0.68615,0.68608,0.68613,140100003.0
2006-05-11 07:59:00,0.68622,0.68626,0.68617,0.68617,81399999.0
2006-05-11 08:00:00,0.68613,0.68631,0.68613,0.68623,200900002.0
2006-05-11 08:01:00,0.68625,0.68627,0.68618,0.68622,247000003.0
2006-05-11 08:02:00,0.68624,0.68625,0.6862,0.68625,106500000.0
2006-05-11 08:03:00,0.6863,0.68632,0.68624,0.68632,109299999.0
2006-05-11 08:04:00,0.68628,0.68628,0.68626,0.68627,110999998.0
2006-05-11 08:05:00,0.68623,0.68625,0.68623,0.68625,37500000.0
2006-05-11 08:06:00,0.68622,0.68625,0.6862,0.68625,96200003.0
2006-05-11 08:07:00,0.68623,0.68625,0.68623,0.68625,45799999.0
2006-05-11 08:08:00,0.68627,0.68628,0.68627,0.68628,27100000.0
2006-05-11 08:09:00,0.68623,0.68632,0.68623,0.6863,246100001.0
2006-05-11 08:10:00,0.68632,0.68634,0.68629,0.6863,178000000.0
2006-05-11 08:11:00,0.68627,0.68633,0.68627,0.68629,149900000.0
2006-05-11 08:12:00,0.68633,0.68633,0.68624,0.6863,125199996.0
2006-05-11 08:13:00,0.68623,0.68633,0.68623,0.68633,148699997.0
2006-05-11 08:14:00,0.68634,0.68634,0.68632,0.68632,157500000.0
2006-05-11 08:15:00,0.68628,0.68632,0.68625,0.6863,224199999.0
2006-05-11 08:16:00,0.68633,0.68651,0.68633,0.68647,44600000.0
2006-05-11 08:17:00,0.68644,0.68644,0.68639,0.68642,131700001.0
2006-05-11 08:18:00,0.68637,0.68637,0.68633,0.68633,76600000.0
2006-05-11 08:19:00,0.68622,0.68622,0.68618,0.68619,170099997.0
2006-05-11 08:20:00,0.6862,0.68625,0.68616,0.68616,89900000.0
2006-05-11 08:21:00,0.68618,0.68622,0.6861,0.68615,143499999.0
2006-05-11 08:22:00,0.68624,0.68624,0.68619,0.68622,201700001.0
2006-05-11 08:23:00,0.68626,0.68627,0.6861,0.6861,80400000.0
2006-05-11 08:24:00,0.6861,0.68621,0.6861,0.68617,189300000.0
2006-05-11 08:25:00,0.6861,0.68615,0.6861,0.68612,73699999.0
2006-05-11 08:26:00,0.68609,0.68609,0.686,0.686,71200001.0
2006-05-11 08:27:00,0.68605,0.68608,0.68599,0.68599,147799998.0
2006-05-11 08:28:00,0.68604,0.68612,0.68604,0.68612,60999998.0
2006-05-11 08:29:00,0.68617,0.68617,0.68616,0.68616,12800000.0
2006-05-11 08:30:00,0.68627,0.68638,0.68627,0.68631,121200002.0
2006-05-11 08:31:00,0.68627,0.68635,0.68626,0.68627,152600004.0
2006-05-11 08:32:00,0.68631,0.68637,0.68621,0.68632,196300004.0
2006-05-11 08:33:00,0.68633,0.68646,0.68633,0.68646,188800001.0
2006-05-11 08:34:00,0.68648,0.68653,0.68645,0.68651,259200004.0
2006-05-11 08:35:00,0.68651,0.68651,0.68642,0.68645,183199994.0
2006-05-11 08:36:00,0.68647,0.68654,0.68642,0.68649,122300002.0
2006-05-11 08:37:00,0.68655,0.68665,0.68655,0.68662,52800001.0
2006-05-11 08:38:00,0.68661,0.68665,0.68659,0.68663,100700000.0
2006-05-11 08:39:00,0.6866,0.68664,0.68658,0.6866,130799998.0
2006-05-11 08:40:00,0.68649,0.68649,0.68642,0.68645,55000000.0
2006-05-11 08:41:00,0.68644,0.68644,0.68638,0.68638,141900002.0
2006-05-11 08:42:00,0.68635,0.68643,0.68634,0.68643,90099998.0
2006-05-11 08:43:00,0.68645,0.68654,0.68645,0.68645,70100000.0
2006-05-11 08:44:00,0.68649,0.68653,0.68648,0.68653,136699998.0
2006-05-11 08:45:00,0.68645,0.68645,0.68633,0.68633,81499999.0
2006-05-11 08:46:00,0.68635,0.68641,0.68631,0.68635,131400001.0
2006-05-11 08:47:00,0.68628,0.68628,0.68618,0.68627,88800000.0
2006-05-11 08:48:00,0.68626,0.68626,0.68622,0.68625,85999999.0
2006-05-11 08:49:00,0.68622,0.68624,0.68618,0.68624,156999999.0
2006-05-11 08:50:00,0.68628,0.68632,0.68628,0.68632,15100000.0
2006-05-11 08:51:00,0.68635,0.68635,0.6863,0.68634,67500000.0
2006-05-11 08:52:00,0.68633,0.68638,0.68632,0.68638,86599999.0
2006-05-11 08:53:00,0.68634,0.68634,0.68622,0.68622,131599999.0
2006-05-11 08:54:00,0.68616,0.68621,0.68614,0.68614,242300000.0
2006-05-11 08:55:00,0.68612,0.68612,0.68599,0.68603,159699999.0
2006-05-11 08:56:00,0.68601,0.68604,0.68594,0.68598,123699999.0
2006-05-11 08:57:00,0.68597,0.68598,0.68593,0.68594,73799999.0
2006-05-11 08:58:00,0.68592,0.68593,0.68588,0.68593,200700001.0
2006-05-11 08:59:00,0.68588,0.68592,0.68583,0.68588,99800001.0
2006-05-11 09:00:00,0.68585,0.68593,0.68585,0.68593,135100001.0
2006-05-11 09:01:00,0.68597,0.686,0.68592,0.686,115799999.0
2006-05-11 09:02:00,0.68603,0.68603,0.68596,0.68597,105599999.0
2006-05-11 09:03:00,0.68597,0.68599,0.6859,0.6859,139700002.0
2006-05-11 09:04:00,0.68593,0.68593,0.68588,0.68591,161000000.0
2006-05-11 09:05:00,0.68598,0.686,0.68586,0.6859,211499999.0
2006-05-11 09:06:00,0.68587,0.68591,0.68566,0.68566,67800002.0
2006-05-11 09:07:00,0.68563,0.68566,0.68549,0.68553,178599997.0
2006-05-11 09:08:00,0.68551,0.68555,0.68545,0.68545,121000000.0
2006-05-11 09:09:00,0.68545,0.68554,0.68544,0.68544,218800006.0
2006-05-11 09:10:00,0.68544,0.68545,0.68538,0.68543,230099999.0
2006-05-11 09:11:00,0.68541,0.68548,0.68536,0.68545,284000004.0
2006-05-11 09:12:00,0.68546,0.68548,0.68539,0.68542,172100000.0
2006-05-11 09:13:00,0.68543,0.68555,0.68543,0.68555,138300003.0
2006-05-11 09:14:00,0.68552,0.68557,0.68548,0.68556,167700002.0
2006-05-11 09:15:00,0.68556,0.6857,0.68553,0.6857,101400001.0
2006-05-11 09:16:00,0.68576,0.68576,0.68557,0.68557,118600000.0
2006-05-11 09:17:00,0.68545,0.6855,0.68539,0.68544,95000001.0
2006-05-11 09:18:00,0.68546,0.68547,0.68538,0.68545,183400003.0
2006-05-11 09:19:00,0.6854,0.68542,0.68536,0.6854,144500002.0
2006-05-11 09:20:00,0.68542,0.68543,0.68542,0.68543,68899999.0
2006-05-11 09:21:00,0.6855,0.68557,0.68534,0.68534,127500000.0
2006-05-11 09:22:00,0.68533,0.68535,0.68527,0.68535,43100000.0
2006-05-11 09:23:00,0.68534,0.68534,0.68526,0.68526,190200000.0
2006-05-11 09:24:00,0.68523,0.68523,0.68517,0.68519,102900000.0
2006-05-11 09:25:00,0.6852,0.68535,0.68516,0.68535,151900001.0
2006-05-11 09:26:00,0.68534,0.68539,0.6852,0.68521,148699998.0
2006-05-11 09:27:00,0.68517,0.68521,0.68506,0.68517,224000000.0
2006-05-11 09:28:00,0.68518,0.6852,0.68507,0.68511,190299999.0
2006-05-11 09:29:00,0.68504,0.68509,0.68488,0.68488,145399998.0
2006-05-11 09:30:00,0.68487,0.68489,0.68479,0.68489,191899998.0
2006-05-11 09:31:00,0.68491,0.68494,0.68485,0.68485,99900001.0
2006-05-11 09:32:00,0.68481,0.6849,0.68481,0.6849,92899999.0
2006-05-11 09:33:00,0.68491,0.68492,0.68488,0.68488,199500000.0
2006-05-11 09:34:00,0.68491,0.68499,0.68479,0.68494,71899999.0
2006-05-11 09:35:00,0.68508,0.6851,0.68493,0.68508,239699997.0
2006-05-11 09:36:00,0.68505,0.68507,0.68498,0.68498,92700003.0
2006-05-11 09:37:00,0.68503,0.68509,0.68497,0.68497,137400002.0
2006-05-11 09:38:00,0.68499,0.68499,0.68489,0.68497,155799999.0
2006-05-11 09:39:00,0.68487,0.68501,0.68487,0.68497,211600000.0
2006-05-11 09:40:00,0.68491,0.68491,0.6848,0.6848,48200000.0
2006-05-11 09:41:00,0.68474,0.68474,0.68453,0.68461,185800002.0
2006-05-11 09:42:00,0.68468,0.6847,0.68459,0.6847,87700001.0
2006-05-11 09:43:00,0.68472,0.6848,0.68469,0.68478,179300005.0
2006-05-11 09:44:00,0.6847,0.68474,0.68464,0.68468,150100000.0
2006-05-11 09:45:00,0.68473,0.68473,0.68466,0.68466,134899997.0
2006-05-11 09:46:00,0.68465,0.68465,0.68458,0.68458,24500000.0
2006-05-11 09:47:00,0.68458,0.68463,0.68455,0.68462,124000002.0
2006-05-11 09:48:00,0.68452,0.68465,0.6845,0.68455,122299998.0
2006-05-11 09:49:00,0.68449,0.68458,0.68448,0.68453,131999999.0
2006-05-11 09:50:00,0.68457,0.68463,0.68455,0.68459,152500003.0
2006-05-11 09:51:00,0.68455,0.68461,0.68449,0.68457,106800001.0
2006-05-11 09:52:00,0.68453,0.68453,0.68433,0.68435,123400004.0
2006-05-11 09:53:00,0.6843,0.68439,0.68423,0.68427,206699997.0
2006-05-11 09:54:00,0.68418,0.68437,0.68418,0.68437,181399999.0
2006-05-11 09:55:00,0.68437,0.68441,0.68431,0.68435,195800001.0
2006-05-11 09:56:00,0.68441,0.6845,0.68436,0.68449,243700002.0
2006-05-11 09:57:00,0.68456,0.68456,0.68451,0.68455,190000002.0
2006-05-11 09:58:00,0.68454,0.68456,0.68445,0.68456,80600002.0
2006-05-11 09:59:00,0.68458,0.68458,0.68447,0.68447,103899999.0
2006-05-11 10:00:00,0.68448,0.68453,0.68446,0.68448,117000000.0
2006-05-11 10:01:00,0.68442,0.68449,0.68437,0.68439,247700005.0
2006-05-11 10:02:00,0.68438,0.68442,0.68431,0.68433,84399999.0
2006-05-11 10:03:00,0.68437,0.68443,0.68434,0.68443,149099999.0
2006-05-11 10:04:00,0.68444,0.68452,0.68437,0.68452,103700001.0
2006-05-11 10:05:00,0.6845,0.68451,0.68447,0.6845,119599999.0
2006-05-11 10:06:00,0.68449,0.68457,0.68449,0.68455,93100000.0
2006-05-11 10:07:00,0.68451,0.68451,0.68443,0.6845,193000001.0
2006-05-11 10:08:00,0.68452,0.68466,0.68452,0.68466,90999997.0
2006-05-11 10:09:00,0.68463,0.68472,0.68463,0.68469,106799999.0
2006-05-11 10:10:00,0.68469,0.68485,0.68465,0.68482,146800000.0
2006-05-11 10:11:00,0.68476,0.68476,0.6847,0.6847,110100001.0
2006-05-11 10:12:00,0.68471,0.68481,0.68471,0.68475,149699998.0
2006-05-11 10:13:00,0.68479,0.6848,0.68467,0.68469,118099998.0
2006-05-11 10:14:00,0.68471,0.68471,0.68461,0.68469,206399998.0
2006-05-11 10:15:00,0.6847,0.6847,0.68461,0.68466,215100003.0
2006-05-11 10:16:00,0.68467,0.68469,0.6846,0.68462,181300002.0
2006-05-11 10:17:00,0.68461,0.68461,0.68449,0.68453,189900002.0
2006-05-11 10:18:00,0.68457,0.68465,0.68457,0.68465,126899999.0
2006-05-11 10:19:00,0.68469,0.68473,0.68463,0.68473,154600001.0
2006-05-11 10:20:00,0.68475,0.68481,0.68467,0.68481,200900002.0
2006-05-11 10:21:00,0.68474,0.68483,0.68474,0.68483,139199998.0
2006-05-11 10:22:00,0.68483,0.68495,0.68483,0.68495,162099999.0
2006-05-11 10:23:00,0.68493,0.68497,0.6848,0.6848,50200000.0
2006-05-11 10:24:00,0.68473,0.68481,0.68472,0.68474,176500000.0
2006-05-11 10:25:00,0.68473,0.68476,0.68464,0.68464,105399999.0
2006-05-11 10:26:00,0.6846,0.6846,0.68455,0.68457,169900003.0
2006-05-11 10:27:00,0.68463,0.68467,0.68459,0.68462,81799998.0
2006-05-11 10:28:00,0.68458,0.68469,0.68458,0.68462,327799994.0
2006-05-11 10:29:00,0.68461,0.68471,0.68461,0.68462,186999996.0
2006-05-11 10:30:00,0.68434,0.68434,0.68374,0.68374,41900000.0
2006-05-11 10:31:00,0.68346,0.6835,0.68342,0.68345,206599998.0
2006-05-11 10:32:00,0.68349,0.68356,0.68347,0.68355,177300001.0
2006-05-11 10:33:00,0.68353,0.68358,0.68344,0.68358,120300002.0
2006-05-11 10:34:00,0.68362,0.68362,0.68351,0.68353,112700000.0
2006-05-11 10:35:00,0.68357,0.6837,0.68354,0.6837,141400001.0
2006-05-11 10:36:00,0.68371,0.68371,0.68356,0.68368,165499995.0
2006-05-11 10:37:00,0.68372,0.68375,0.68369,0.68369,62500001.0
2006-05-11 10:38:00,0.68361,0.68373,0.68358,0.68371,74400002.0
2006-05-11 10:39:00,0.68371,0.6838,0.6837,0.6838,139900002.0
2006-05-11 10:40:00,0.6838,0.6838,0.68363,0.68363,196900000.0
2006-05-11 10:41:00,0.68367,0.68372,0.68367,0.68368,150900001.0
2006-05-11 10:42:00,0.68367,0.6837,0.68357,0.68357,208199999.0
2006-05-11 10:43:00,0.6836,0.68367,0.68355,0.68367,212500000.0
2006-05-11 10:44:00,0.68367,0.68375,0.68367,0.68375,94399997.0
2006-05-11 10:45:00,0.68374,0.68378,0.68371,0.68378,226000001.0
2006-05-11 10:46:00,0.6837,0.68377,0.6837,0.68372,138899998.0
2006-05-11 10:47:00,0.68366,0.68366,0.68364,0.68364,96700001.0
2006-05-11 10:48:00,0.68358,0.68359,0.68351,0.68351,53500001.0
2006-05-11 10:49:00,0.68347,0.68353,0.68347,0.68353,103100003.0
2006-05-11 10:50:00,0.68352,0.68353,0.68344,0.68345,125300002.0
2006-05-11 10:51:00,0.68348,0.68353,0.68343,0.68343,109999999.0
2006-05-11 10:52:00,0.68343,0.68347,0.68341,0.68341,94600003.0
2006-05-11 10:53:00,0.68337,0.68344,0.68336,0.68341,136399999.0
2006-05-11 10:54:00,0.68346,0.68347,0.68332,0.68332,217000001.0
2006-05-11 10:55:00,0.68332,0.68341,0.68329,0.6834,161800001.0
2006-05-11 10:56:00,0.68332,0.68332,0.6831,0.68319,257200000.0
2006-05-11 10:57:00,0.68316,0.68324,0.68316,0.68321,218799995.0
2006-05-11 10:58:00,0.6833,0.68331,0.68329,0.68331,145199997.0
2006-05-11 10:59:00,0.68328,0.68329,0.68314,0.68319,144399997.0
2006-05-11 11:00:00,0.68324,0.68324,0.68316,0.68317,163300001.0
2006-05-11 11:01:00,0.68316,0.68316,0.6831,0.68312,38599999.0
2006-05-11 11:02:00,0.68313,0.68313,0.6831,0.6831,49300000.0
2006-05-11 11:03:00,0.68314,0.68318,0.68313,0.68313,117299998.0
2006-05-11 11:04:00,0.6831,0.68317,0.68305,0.68317,208300002.0
2006-05-11 11:05:00,0.68311,0.68311,0.68301,0.68306,59600001.0
2006-05-11 11:06:00,0.68312,0.68318,0.68311,0.68318,193599999.0
2006-05-11 11:07:00,0.68316,0.68326,0.68316,0.68323,139600001.0
2006-05-11 11:08:00,0.68334,0.68335,0.68329,0.68335,152499997.0
2006-05-11 11:09:00,0.68337,0.68338,0.68337,0.68337,117900002.0
2006-05-11 11:10:00,0.68336,0.68337,0.68336,0.68336,26299999.0
2006-05-11 11:11:00,0.68343,0.68344,0.68336,0.68341,118899999.0
2006-05-11 11:12:00,0.68346,0.68347,0.68342,0.68345,196899997.0
2006-05-11 11:13:00,0.68342,0.68348,0.68341,0.68344,206100000.0
2006-05-11 11:14:00,0.6835,0.68359,0.6835,0.68356,133399996.0
2006-05-11 11:15:00,0.6836,0.6836,0.68349,0.68355,227600001.0
2006-05-11 11:16:00,0.68346,0.68347,0.68329,0.68329,152400000.0
2006-05-11 11:17:00,0.68327,0.68329,0.68324,0.68324,289500006.0
2006-05-11 11:18:00,0.68326,0.68327,0.68319,0.68322,88399999.0
2006-05-11 11:19:00,0.68315,0.68317,0.68304,0.68317,243200000.0
2006-05-11 11:20:00,0.68316,0.68321,0.68312,0.6832,215599999.0
2006-05-11 11:21:00,0.68316,0.68318,0.6831,0.68318,196299999.0
2006-05-11 11:22:00,0.68318,0.6832,0.68312,0.68315,118100001.0
2006-05-11 11:23:00,0.68311,0.68311,0.68298,0.683,140500003.0
2006-05-11 11:24:00,0.68307,0.6831,0.683,0.68302,88500001.0
2006-05-11 11:25:00,0.6829,0.6829,0.68278,0.68287,73299997.0
2006-05-11 11:26:00,0.68289,0.68289,0.68283,0.68285,143099998.0
2006-05-11 11:27:00,0.68287,0.68297,0.68287,0.68297,111700000.0
2006-05-11 11:28:00,0.6829,0.68293,0.68282,0.6829,205599995.0
2006-05-11 11:29:00,0.68293,0.68293,0.68279,0.68279,75900000.0
2006-05-11 11:30:00,0.68284,0.68284,0.68266,0.6827,235599996.0
2006-05-11 11:31:00,0.68263,0.68267,0.68242,0.68242,147800001.0
2006-05-11 11:32:00,0.68247,0.68249,0.68218,0.68218,96500001.0
2006-05-11 11:33:00,0.68218,0.68218,0.68195,0.68196,207699999.0
2006-05-11 11:34:00,0.68198,0.68207,0.68198,0.68199,124399998.0
2006-05-11 11:35:00,0.68193,0.68202,0.68184,0.68198,56300000.0
2006-05-11 11:36:00,0.68196,0.68198,0.68189,0.6819,284399998.0
2006-05-11 11:37:00,0.68187,0.682,0.68185,0.682,96700001.0
2006-05-11 11:38:00,0.68198,0.682,0.68198,0.682,68000000.0
2006-05-11 11:39:00,0.682,0.68212,0.682,0.68212,155700000.0
2006-05-11 11:40:00,0.68217,0.68221,0.68208,0.68221,139099999.0
2006-05-11 11:41:00,0.68219,0.68222,0.68217,0.68218,158399999.0
2006-05-11 11:42:00,0.68216,0.68223,0.68213,0.68223,222200003.0
2006-05-11 11:43:00,0.68218,0.68223,0.68217,0.68223,109300003.0
2006-05-11 11:44:00,0.68222,0.68229,0.68222,0.68223,132499995.0
2006-05-11 11:45:00,0.68224,0.68229,0.68218,0.6822,179600001.0
2006-05-11 11:46:00,0.68215,0.68229,0.68215,0.68225,240700001.0
2006-05-11 11:47:00,0.68228,0.68228,0.68214,0.68223,105500003.0
2006-05-11 11:48:00,0.68215,0.68215,0.68207,0.68207,114900000.0
2006-05-11 11:49:00,0.682,0.68202,0.68188,0.68202,224800000.0
2006-05-11 11:50:00,0.68195,0.68204,0.68195,0.68201,208699999.0
2006-05-11 11:51:00,0.68198,0.68198,0.6819,0.6819,154200002.0
2006-05-11 11:52:00,0.68191,0.68191,0.68183,0.6819,181199997.0
2006-05-11 11:53:00,0.68187,0.682,0.68187,0.682,164999997.0
2006-05-11 11:54:00,0.68198,0.682,0.68197,0.68199,103799998.0
2006-05-11 11:55:00,0.68206,0.68207,0.68198,0.682,156199999.0
2006-05-11 11:56:00,0.68198,0.68205,0.68198,0.68205,81699998.0
2006-05-11 11:57:00,0.68207,0.68207,0.68199,0.68202,279699997.0
2006-05-11 11:58:00,0.68202,0.68207,0.682,0.68205,82299998.0
2006-05-11 11:59:00,0.6821,0.68212,0.68204,0.68212,126200001.0
2006-05-11 12:00:00,0.68205,0.68214,0.68205,0.68214,165100000.0
2006-05-11 12:01:00,0.68219,0.68219,0.68209,0.6821,91900001.0
2006-05-11 12:02:00,0.68216,0.68216,0.68203,0.68206,187199996.0
2006-05-11 12:03:00,0.6821,0.68212,0.68206,0.6821,175099999.0
2006-05-11 12:04:00,0.68202,0.68202,0.6818,0.6818,37700000.0
2006-05-11 12:05:00,0.68174,0.68179,0.68174,0.68175,100799998.0
2006-05-11 12:06:00,0.68175,0.68178,0.68164,0.6817,105700001.0
2006-05-11 12:07:00,0.68168,0.68168,0.68154,0.68154,156900002.0
2006-05-11 12:08:00,0.68153,0.68153,0.68142,0.68152,111200000.0
2006-05-11 12:09:00,0.68149,0.68151,0.68145,0.68147,272800001.0
2006-05-11 12:10:00,0.68147,0.68161,0.68147,0.6816,134800003.0
2006-05-11 12:11:00,0.68153,0.68153,0.68141,0.68149,126299997.0
2006-05-11 12:12:00,0.6814,0.68146,0.68136,0.68139,255200001.0
2006-05-11 12:13:00,0.68136,0.6814,0.68136,0.6814,121400000.0
2006-05-11 12:14:00,0.68145,0.68145,0.6814,0.6814,146400000.0
2006-05-11 12:15:00,0.68139,0.68142,0.68136,0.6814,203999997.0
2006-05-11 12:16:00,0.6814,0.68146,0.68137,0.68146,158000001.0
2006-05-11 12:17:00,0.68149,0.6815,0.68144,0.6815,174200001.0
2006-05-11 12:18:00,0.68148,0.68154,0.68146,0.68151,133500003.0
2006-05-11 12:19:00,0.68151,0.68151,0.68138,0.68138,117300003.0
2006-05-11 12:20:00,0.68141,0.68152,0.68141,0.68152,74899999.0
2006-05-11 12:21:00,0.68151,0.68155,0.68127,0.68127,299699999.0
2006-05-11 12:22:00,0.68127,0.68131,0.68105,0.68105,116200000.0
2006-05-11 12:23:00,0.68098,0.68103,0.68095,0.68103,145400002.0
2006-05-11 12:24:00,0.68106,0.68109,0.681,0.68102,91899999.0
2006-05-11 12:25:00,0.68098,0.68101,0.68098,0.68098,122699997.0
2006-05-11 12:26:00,0.6809,0.68095,0.6809,0.68092,106600002.0
2006-05-11 12:27:00,0.68091,0.68091,0.68083,0.68083,189599999.0
2006-05-11 12:28:00,0.6808,0.68086,0.6808,0.68086,189999993.0
2006-05-11 12:29:00,0.68089,0.68097,0.68089,0.68095,262399994.0
2006-05-11 12:30:00,0.68095,0.68109,0.68095,0.68109,141400002.0
2006-05-11 12:31:00,0.68112,0.68116,0.68108,0.68115,171699998.0
2006-05-11 12:32:00,0.68115,0.68115,0.68105,0.68105,174199994.0
2006-05-11 12:33:00,0.68098,0.68115,0.68085,0.68115,160300001.0
2006-05-11 12:34:00,0.68117,0.6812,0.68114,0.6812,151599997.0
2006-05-11 12:35:00,0.68128,0.68136,0.68128,0.68133,86000003.0
2006-05-11 12:36:00,0.68136,0.68136,0.68125,0.6813,130799998.0
2006-05-11 12:37:00,0.68136,0.68137,0.68127,0.6813,132600000.0
2006-05-11 12:38:00,0.68133,0.68145,0.68129,0.68132,134900001.0
2006-05-11 12:39:00,0.68141,0.68143,0.68136,0.68143,105299996.0
2006-05-11 12:40:00,0.68138,0.6814,0.6813,0.68137,169199997.0
2006-05-11 12:41:00,0.68137,0.68137,0.68127,0.68134,63100000.0
2006-05-11 12:42:00,0.68131,0.6814,0.6813,0.68138,256500006.0
2006-05-11 12:43:00,0.68139,0.68142,0.68137,0.6814,55500000.0
2006-05-11 12:44:00,0.68138,0.68146,0.68138,0.68146,141700002.0
2006-05-11 12:45:00,0.68152,0.68153,0.6815,0.6815,104300000.0
2006-05-11 12:46:00,0.68153,0.68153,0.68149,0.6815,82099999.0
2006-05-11 12:47:00,0.68151,0.68166,0.6815,0.68166,102699998.0
2006-05-11 12:48:00,0.68168,0.68168,0.68156,0.6816,92000001.0
2006-05-11 12:49:00,0.68164,0.68175,0.68164,0.6817,167499996.0
2006-05-11 12:50:00,0.68172,0.68177,0.6817,0.6817,245500002.0
2006-05-11 12:51:00,0.68173,0.6818,0.68171,0.68175,138500000.0
2006-05-11 12:52:00,0.68176,0.68176,0.68161,0.68161,239999994.0
2006-05-11 12:53:00,0.68165,0.6817,0.68156,0.6817,118000001.0
2006-05-11 12:54:00,0.68166,0.68172,0.68161,0.68172,134500002.0
2006-05-11 12:55:00,0.68176,0.68176,0.68165,0.68165,66300001.0
2006-05-11 12:56:00,0.68162,0.68169,0.68162,0.68162,105100002.0
2006-05-11 12:57:00,0.68167,0.68173,0.68164,0.68164,126000000.0
2006-05-11 12:58:00,0.68165,0.68177,0.68165,0.6817,80900001.0
2006-05-11 12:59:00,0.68172,0.68182,0.68172,0.68172,143200003.0
2006-05-11 13:00:00,0.68178,0.68192,0.68178,0.68187,175700002.0
2006-05-11 13:01:00,0.68189,0.68198,0.68185,0.68188,115400002.0
2006-05-11 13:02:00,0.6819,0.68192,0.68181,0.68188,294699999.0
2006-05-11 13:03:00,0.6819,0.68205,0.6819,0.68205,156000002.0
2006-05-11 13:04:00,0.68203,0.68209,0.68201,0.68207,231699999.0
2006-05-11 13:05:00,0.68204,0.68211,0.68203,0.68211,102400000.0
2006-05-11 13:06:00,0.68212,0.68218,0.68209,0.68213,137599998.0
2006-05-11 13:07:00,0.68215,0.68224,0.6821,0.68222,213899999.0
2006-05-11 13:08:00,0.68228,0.68235,0.68228,0.68233,166599998.0
2006-05-11 13:09:00,0.68227,0.68232,0.68226,0.68232,171500001.0
2006-05-11 13:10:00,0.68226,0.68229,0.68225,0.68229,91300000.0
2006-05-11 13:11:00,0.68228,0.6823,0.68218,0.6822,141200003.0
2006-05-11 13:12:00,0.68227,0.68228,0.68227,0.68228,39099999.0
2006-05-11 13:13:00,0.68231,0.68231,0.68222,0.68222,124100001.0
2006-05-11 13:14:00,0.68223,0.68229,0.68223,0.68227,84600001.0
2006-05-11 13:15:00,0.6822,0.6823,0.68219,0.6823,107399998.0
2006-05-11 13:16:00,0.6822,0.6822,0.68216,0.68218,113399999.0
2006-05-11 13:17:00,0.68222,0.68222,0.68215,0.6822,240899999.0
2006-05-11 13:18:00,0.68214,0.68233,0.68214,0.68233,78900001.0
2006-05-11 13:19:00,0.68232,0.68235,0.68227,0.68234,167299999.0
2006-05-11 13:20:00,0.68233,0.68241,0.68229,0.68229,260900001.0
2006-05-11 13:21:00,0.68227,0.6824,0.68227,0.68234,65700000.0
2006-05-11 13:22:00,0.68236,0.6824,0.68225,0.68225,108499999.0
2006-05-11 13:23:00,0.68224,0.68236,0.68224,0.68235,102300000.0
2006-05-11 13:24:00,0.6824,0.68247,0.6824,0.68245,67999999.0
2006-05-11 13:25:00,0.68236,0.68236,0.68225,0.68225,146299998.0
2006-05-11 13:26:00,0.68226,0.68233,0.68217,0.68233,198699998.0
2006-05-11 13:27:00,0.68233,0.68237,0.68221,0.68232,148400001.0
2006-05-11 13:28:00,0.6823,0.68236,0.68228,0.68229,143100001.0
2006-05-11 13:29:00,0.68228,0.68231,0.68227,0.68227,138300003.0
2006-05-11 13:30:00,0.68229,0.6823,0.68225,0.6823,118399998.0
2006-05-11 13:31:00,0.68232,0.6824,0.68232,0.68238,170800001.0
2006-05-11 13:32:00,0.68239,0.68245,0.68234,0.68242,110499999.0
2006-05-11 13:33:00,0.68235,0.68235,0.68231,0.68231,80999998.0
2006-05-11 13:34:00,0.68234,0.68236,0.6823,0.68233,216499996.0
2006-05-11 13:35:00,0.6823,0.68237,0.6823,0.68233,98000001.0
2006-05-11 13:36:00,0.6824,0.6824,0.68228,0.68233,168900000.0
2006-05-11 13:37:00,0.68236,0.68239,0.68232,0.68232,178100005.0
2006-05-11 13:38:00,0.68229,0.6824,0.68229,0.68239,115000000.0
2006-05-11 13:39:00,0.68236,0.6824,0.68232,0.68236,181899999.0
2006-05-11 13:40:00,0.68242,0.68243,0.68234,0.68243,212600000.0
2006-05-11 13:41:00,0.68239,0.68244,0.68236,0.68236,160200001.0
2006-05-11 13:42:00,0.68237,0.68237,0.68227,0.68229,232000006.0
2006-05-11 13:43:00,0.6822,0.68228,0.68212,0.68212,75599999.0
2006-05-11 13:44:00,0.6822,0.68231,0.6822,0.68228,194700000.0
2006-05-11 13:45:00,0.68227,0.68233,0.68227,0.68227,157499998.0
2006-05-11 13:46:00,0.68229,0.68232,0.68219,0.68219,162999999.0
2006-05-11 13:47:00,0.68226,0.68227,0.68218,0.68225,57400000.0
2006-05-11 13:48:00,0.68225,0.68226,0.68212,0.6822,212500003.0
2006-05-11 13:49:00,0.68227,0.68232,0.68224,0.68228,116300000.0
2006-05-11 13:50:00,0.68221,0.68231,0.68217,0.68221,182100004.0
2006-05-11 13:51:00,0.68215,0.68219,0.68209,0.68215,153099998.0
2006-05-11 13:52:00,0.68212,0.68221,0.68212,0.6822,186099998.0
2006-05-11 13:53:00,0.68228,0.68231,0.68217,0.68218,248000000.0
2006-05-11 13:54:00,0.68217,0.68226,0.68214,0.68223,186700003.0
2006-05-11 13:55:00,0.68225,0.68225,0.68218,0.68223,160400003.0
2006-05-11 13:56:00,0.68227,0.68231,0.68224,0.68227,76299998.0
2006-05-11 13:57:00,0.68224,0.68231,0.68224,0.68229,123000001.0
2006-05-11 13:58:00,0.68236,0.68238,0.68231,0.68238,48200000.0
2006-05-11 13:59:00,0.68236,0.6824,0.68235,0.6824,136400002.0
2006-05-11 14:00:00,0.68239,0.68246,0.68238,0.68246,143399994.0
2006-05-11 14:01:00,0.68244,0.68244,0.68237,0.68241,186799999.0
2006-05-11 14:02:00,0.68244,0.68247,0.68238,0.68242,133800000.0
2006-05-11 14:03:00,0.68242,0.68244,0.68239,0.68239,51400001.0
2006-05-11 14:04:00,0.68241,0.68243,0.6824,0.68241,124299999.0
2006-05-11 14:05:00,0.68234,0.68241,0.68234,0.68235,269100000.0
2006-05-11 14:06:00,0.68239,0.68239,0.68226,0.68226,305500004.0
2006-05-11 14:07:00,0.68223,0.68231,0.6822,0.68227,221900001.0
2006-05-11 14:08:00,0.68233,0.68233,0.68232,0.68232,10900000.0
2006-05-11 14:09:00,0.68234,0.68234,0.68229,0.68229,116400002.0
2006-05-11 14:10:00,0.68231,0.68235,0.68226,0.68235,165800001.0
2006-05-11 14:11:00,0.68234,0.68245,0.68234,0.68241,189600005.0
2006-05-11 14:12:00,0.68245,0.6825,0.68243,0.68243,151000000.0
2006-05-11 14:13:00,0.68242,0.68242,0.68228,0.68232,186799999.0
2006-05-11 14:14:00,0.68229,0.68233,0.68223,0.68233,153899998.0
2006-05-11 14:15:00,0.68233,0.68236,0.68227,0.68227,98000001.0
2006-05-11 14:16:00,0.68229,0.68232,0.68226,0.68226,47100001.0
2006-05-11 14:17:00,0.68224,0.68225,0.68218,0.68224,61600001.0
2006-05-11 14:18:00,0.68235,0.68241,0.68233,0.6824,172800004.0
2006-05-11 14:19:00,0.68232,0.68238,0.68231,0.68235,166000001.0
2006-05-11 14:20:00,0.6823,0.68237,0.68225,0.68236,116499999.0
2006-05-11 14:21:00,0.68237,0.6825,0.68237,0.68246,71700001.0
2006-05-11 14:22:00,0.68239,0.68239,0.68233,0.68233,105199997.0
2006-05-11 14:23:00,0.68236,0.68237,0.68231,0.68232,246799997.0
2006-05-11 14:24:00,0.68234,0.68239,0.68215,0.68215,103999997.0
2006-05-11 14:25:00,0.68209,0.6821,0.68199,0.68199,154800000.0
2006-05-11 14:26:00,0.68199,0.68208,0.68199,0.68208,80900000.0
2006-05-11 14:27:00,0.68209,0.68209,0.68199,0.68208,229999996.0
2006-05-11 14:28:00,0.68213,0.68218,0.68213,0.68214,63099999.0
2006-05-11 14:29:00,0.68204,0.68204,0.68201,0.68201,86300002.0
2006-05-11 14:30:00,0.68202,0.68236,0.68202,0.68232,122699999.0
2006-05-11 14:31:00,0.68226,0.68242,0.68226,0.68237,188799998.0
2006-05-11 14:32:00,0.68246,0.68261,0.68244,0.68258,69500000.0
2006-05-11 14:33:00,0.68263,0.68278,0.68257,0.68271,93100001.0
2006-05-11 14:34:00,0.68272,0.68277,0.68264,0.6827,220499996.0
2006-05-11 14:35:00,0.68271,0.68271,0.68255,0.68255,126699997.0
2006-05-11 14:36:00,0.68257,0.68257,0.6824,0.68243,118100001.0
2006-05-11 14:37:00,0.68247,0.68255,0.68242,0.68242,216299999.0
2006-05-11 14:38:00,0.68243,0.68246,0.68239,0.68246,195000002.0
2006-05-11 14:39:00,0.68245,0.68245,0.68236,0.68238,122300003.0
2006-05-11 14:40:00,0.68243,0.68252,0.68243,0.68246,130100001.0
2006-05-11 14:41:00,0.68247,0.68249,0.6824,0.6824,71000000.0
2006-05-11 14:42:00,0.68238,0.68241,0.68216,0.68216,129800000.0
2006-05-11 14:43:00,0.68214,0.68215,0.68198,0.68207,180799999.0
2006-05-11 14:44:00,0.68203,0.68206,0.68194,0.68198,214799999.0
2006-05-11 14:45:00,0.68195,0.68205,0.68187,0.68205,198400001.0
2006-05-11 14:46:00,0.68204,0.68211,0.68199,0.6821,128000000.0
2006-05-11 14:47:00,0.68206,0.68206,0.68189,0.68191,51800002.0
2006-05-11 14:48:00,0.68199,0.68203,0.68189,0.68189,195000003.0
2006-05-11 14:49:00,0.68186,0.68187,0.68174,0.68174,88699998.0
2006-05-11 14:50:00,0.68171,0.68171,0.68156,0.68168,152999999.0
2006-05-11 14:51:00,0.68162,0.68165,0.68154,0.68164,117400002.0
2006-05-11 14:52:00,0.68165,0.68175,0.68159,0.68159,188500000.0
2006-05-11 14:53:00,0.68157,0.68167,0.68157,0.68165,145099998.0
2006-05-11 14:54:00,0.68166,0.68166,0.68151,0.68155,185899996.0
2006-05-11 14:55:00,0.68153,0.68158,0.68148,0.68155,135599997.0
2006-05-11 14:56:00,0.6815,0.68162,0.68143,0.6816,130900004.0
2006-05-11 14:57:00,0.68164,0.68173,0.68158,0.68167,218299996.0
2006-05-11 14:58:00,0.68167,0.68171,0.68165,0.68165,213100001.0
2006-05-11 14:59:00,0.68166,0.68174,0.6815,0.6815,177100000.0
2006-05-11 15:00:00,0.6815,0.68154,0.68135,0.68135,115099997.0
2006-05-11 15:01:00,0.68142,0.68148,0.68142,0.68148,58200000.0
2006-05-11 15:02:00,0.68136,0.68136,0.68119,0.68119,174799997.0
2006-05-11 15:03:00,0.6812,0.68122,0.68116,0.68116,184499999.0
2006-05-11 15:04:00,0.68114,0.68128,0.68113,0.68128,177100003.0
2006-05-11 15:05:00,0.68133,0.68143,0.68133,0.68143,93199999.0
2006-05-11 15:06:00,0.68142,0.68147,0.6814,0.68145,189700003.0
2006-05-11 15:07:00,0.6815,0.6815,0.68141,0.68144,174300000.0
2006-05-11 15:08:00,0.6814,0.68144,0.68127,0.68127,187200001.0
2006-05-11 15:09:00,0.68135,0.6815,0.68135,0.68145,72500001.0
2006-05-11 15:10:00,0.68146,0.68158,0.68146,0.6815,202800000.0
2006-05-11 15:11:00,0.68162,0.68168,0.68162,0.68168,55500000.0
2006-05-11 15:12:00,0.68167,0.68178,0.68167,0.68178,92299998.0
2006-05-11 15:13:00,0.68178,0.68181,0.68174,0.68174,80999999.0
2006-05-11 15:14:00,0.68172,0.68183,0.68172,0.68179,158799997.0
2006-05-11 15:15:00,0.68178,0.68178,0.68171,0.68175,118499998.0
2006-05-11 15:16:00,0.68174,0.6818,0.68173,0.68174,66399999.0
2006-05-11 15:17:00,0.68178,0.68183,0.68175,0.68178,125400003.0
2006-05-11 15:18:00,0.68175,0.68181,0.68175,0.6818,127800000.0
2006-05-11 15:19:00,0.68173,0.68179,0.68167,0.68167,161999996.0
2006-05-11 15:20:00,0.68172,0.68178,0.68172,0.68172,122699999.0
2006-05-11 15:21:00,0.6818,0.68181,0.68178,0.68178,81299997.0
2006-05-11 15:22:00,0.68175,0.68187,0.68175,0.68187,127800002.0
2006-05-11 15:23:00,0.68178,0.68191,0.68178,0.6819,204600002.0
2006-05-11 15:24:00,0.68188,0.68204,0.68188,0.682,176100001.0
2006-05-11 15:25:00,0.682,0.68201,0.68195,0.68197,82199999.0
2006-05-11 15:26:00,0.68206,0.68206,0.68192,0.68197,112200000.0
2006-05-11 15:27:00,0.68193,0.68196,0.68186,0.68186,127100000.0
2006-05-11 15:28:00,0.68187,0.6819,0.68187,0.6819,149799999.0
2006-05-11 15:29:00,0.68196,0.68196,0.68191,0.68191,91399998.0
2006-05-11 15:30:00,0.6819,0.68192,0.68186,0.68186,121100000.0
2006-05-11 15:31:00,0.68184,0.6819,0.6818,0.68185,229499998.0
2006-05-11 15:32:00,0.68188,0.68196,0.68188,0.68193,159200000.0
2006-05-11 15:33:00,0.68193,0.68193,0.68187,0.6819,190299998.0
2006-05-11 15:34:00,0.68199,0.682,0.68192,0.68194,176500002.0
2006-05-11 15:35:00,0.68195,0.68195,0.68185,0.68191,113099998.0
2006-05-11 15:36:00,0.68192,0.68197,0.68189,0.68195,245100004.0
2006-05-11 15:37:00,0.68198,0.68201,0.68194,0.68195,194500001.0
2006-05-11 15:38:00,0.68206,0.68209,0.68206,0.68209,50999998.0
2006-05-11 15:39:00,0.68211,0.68221,0.6821,0.68221,190000004.0
2006-05-11 15:40:00,0.68223,0.68225,0.68211,0.68211,155900000.0
2006-05-11 15:41:00,0.68205,0.68218,0.68205,0.68216,85000000.0
2006-05-11 15:42:00,0.68216,0.68216,0.68206,0.68212,111099998.0
2006-05-11 15:43:00,0.6821,0.68219,0.6821,0.68213,181700004.0
2006-05-11 15:44:00,0.68214,0.68216,0.68212,0.68216,94300003.0
2006-05-11 15:45:00,0.68223,0.68234,0.68218,0.68225,268899999.0
2006-05-11 15:46:00,0.68236,0.6824,0.68226,0.6823,70299999.0
2006-05-11 15:47:00,0.68225,0.6824,0.68225,0.68238,154999998.0
2006-05-11 15:48:00,0.6824,0.68245,0.68235,0.68239,126299998.0
2006-05-11 15:49:00,0.68236,0.68249,0.68235,0.68242,137199997.0
2006-05-11 15:50:00,0.68247,0.68253,0.68247,0.68251,185799996.0
2006-05-11 15:51:00,0.6826,0.6826,0.68253,0.68253,57400001.0
2006-05-11 15:52:00,0.68254,0.68257,0.68231,0.68232,128700000.0
2006-05-11 15:53:00,0.68235,0.68239,0.68227,0.6823,209600004.0
2006-05-11 15:54:00,0.68231,0.68232,0.68216,0.68216,74199997.0
2006-05-11 15:55:00,0.68214,0.6822,0.68211,0.68211,72000001.0
2006-05-11 15:56:00,0.68205,0.68213,0.68202,0.68213,107000003.0
2006-05-11 15:57:00,0.68216,0.6822,0.68209,0.68211,166099998.0
2006-05-11 15:58:00,0.68216,0.68233,0.68216,0.68233,65100001.0
2006-05-11 15:59:00,0.68234,0.68241,0.6823,0.68236,74100000.0
2006-05-11 16:00:00,0.68239,0.68245,0.6823,0.68237,173500001.0
2006-05-11 16:01:00,0.68236,0.68237,0.68222,0.68222,72500000.0
2006-05-11 16:02:00,0.68221,0.68224,0.68217,0.68217,241799997.0
2006-05-11 16:03:00,0.68224,0.68236,0.68221,0.68235,121999998.0
2006-05-11 16:04:00,0.68237,0.68242,0.68226,0.68229,181099999.0
2006-05-11 16:05:00,0.68227,0.68241,0.68227,0.68235,190900002.0
2006-05-11 16:06:00,0.68236,0.68242,0.68236,0.68237,109200000.0
2006-05-11 16:07:00,0.68235,0.68239,0.68231,0.68231,86200002.0
2006-05-11 16:08:00,0.68227,0.68235,0.68224,0.68225,187500004.0
2006-05-11 16:09:00,0.68221,0.68253,0.68219,0.68246,280099995.0
2006-05-11 16:10:00,0.68245,0.68255,0.68243,0.68255,96599998.0
2006-05-11 16:11:00,0.68266,0.68266,0.68224,0.68231,107800001.0
2006-05-11 16:12:00,0.68242,0.68258,0.68242,0.68253,223500001.0
2006-05-11 16:13:00,0.68257,0.68257,0.68242,0.68246,204699998.0
2006-05-11 16:14:00,0.68252,0.68255,0.68246,0.68246,145899998.0
2006-05-11 16:15:00,0.68246,0.68253,0.68244,0.68244,142699996.0
2006-05-11 16:16:00,0.6824,0.68251,0.6824,0.68249,221599995.0
2006-05-11 16:17:00,0.68229,0.6824,0.68226,0.6823,125500001.0
2006-05-11 16:18:00,0.68231,0.68237,0.68228,0.68228,71599997.0
2006-05-11 16:19:00,0.68227,0.68231,0.68224,0.68231,95100002.0
2006-05-11 16:20:00,0.68229,0.68237,0.68226,0.68235,228000004.0
2006-05-11 16:21:00,0.68233,0.68234,0.68224,0.6823,126999999.0
2006-05-11 16:22:00,0.68233,0.68238,0.68233,0.68238,142500005.0
2006-05-11 16:23:00,0.68242,0.68244,0.68236,0.68242,165600000.0
2006-05-11 16:24:00,0.68241,0.68241,0.68235,0.68237,239100002.0
2006-05-11 16:25:00,0.6824,0.68249,0.6823,0.68237,122499999.0
2006-05-11 16:26:00,0.68236,0.68236,0.68231,0.68231,85300001.0
2006-05-11 16:27:00,0.68225,0.68229,0.6822,0.68221,184800003.0
2006-05-11 16:28:00,0.68221,0.68223,0.68216,0.68216,136499998.0
2006-05-11 16:29:00,0.68228,0.68228,0.68222,0.68225,143500000.0
2006-05-11 16:30:00,0.68229,0.68235,0.68229,0.68235,86000002.0
2006-05-11 16:31:00,0.68239,0.68239,0.68224,0.68224,165600000.0
2006-05-11 16:32:00,0.68221,0.68223,0.68212,0.68222,121999998.0
2006-05-11 16:33:00,0.68215,0.68232,0.68214,0.6823,91599998.0
2006-05-11 16:34:00,0.68235,0.68243,0.68224,0.68224,145000002.0
2006-05-11 16:35:00,0.68228,0.68232,0.68204,0.68207,208900000.0
2006-05-11 16:36:00,0.68203,0.6823,0.68203,0.68223,167900004.0
2006-05-11 16:37:00,0.68227,0.68228,0.68219,0.68227,154600002.0
2006-05-11 16:38:00,0.68229,0.68237,0.68229,0.68232,211100004.0
2006-05-11 16:39:00,0.68232,0.68248,0.68232,0.6824,102100000.0
2006-05-11 16:40:00,0.68244,0.68249,0.68238,0.6824,165299998.0
2006-05-11 16:41:00,0.68237,0.68238,0.68231,0.68237,240899999.0
2006-05-11 16:42:00,0.6823,0.68236,0.68225,0.68236,67900000.0
2006-05-11 16:43:00,0.68232,0.68239,0.68231,0.68235,91699998.0
2006-05-11 16:44:00,0.68233,0.68244,0.68233,0.68242,111099998.0
2006-05-11 16:45:00,0.68237,0.68245,0.68235,0.68238,162900003.0
2006-05-11 16:46:00,0.68236,0.68251,0.68233,0.68247,292099998.0
2006-05-11 16:47:00,0.68243,0.68244,0.68224,0.68224,149499997.0
2006-05-11 16:48:00,0.68215,0.68222,0.68209,0.6821,90099999.0
2006-05-11 16:49:00,0.68208,0.68213,0.68205,0.6821,293700000.0
2006-05-11 16:50:00,0.68208,0.68208,0.682,0.68201,189599997.0
2006-05-11 16:51:00,0.68206,0.68227,0.68204,0.6822,200799996.0
2006-05-11 16:52:00,0.68222,0.68228,0.68222,0.68223,103200004.0
2006-05-11 16:53:00,0.68223,0.68223,0.68217,0.68222,141199998.0
2006-05-11 16:54:00,0.68217,0.68228,0.68217,0.6822,193099999.0
2006-05-11 16:55:00,0.68226,0.68235,0.68224,0.68231,172500003.0
2006-05-11 16:56:00,0.68231,0.68237,0.68221,0.68221,100400002.0
2006-05-11 16:57:00,0.68221,0.68228,0.6822,0.6822,85100000.0
2006-05-11 16:58:00,0.68215,0.68218,0.68211,0.68218,156800003.0
2006-05-11 16:59:00,0.68218,0.68221,0.68207,0.68212,173500001.0
2006-05-11 17:00:00,0.68207,0.6821,0.68199,0.68199,160199998.0
2006-05-11 17:01:00,0.68207,0.6822,0.68203,0.68219,203699997.0
2006-05-11 17:02:00,0.68217,0.68228,0.68216,0.68228,134299996.0
2006-05-11 17:03:00,0.68219,0.68225,0.68211,0.68217,92900001.0
2006-05-11 17:04:00,0.6822,0.68238,0.68216,0.68232,218200003.0
2006-05-11 17:05:00,0.68231,0.68235,0.68219,0.6822,109000000.0
2006-05-11 17:06:00,0.68213,0.68221,0.68209,0.68217,116500002.0
2006-05-11 17:07:00,0.68215,0.6822,0.68212,0.68215,334000000.0
2006-05-11 17:08:00,0.68212,0.68225,0.68212,0.6822,306699997.0
2006-05-11 17:09:00,0.68218,0.68222,0.6821,0.68215,247200001.0
2006-05-11 17:10:00,0.68223,0.68226,0.68216,0.68226,82200001.0
2006-05-11 17:11:00,0.68222,0.68228,0.68221,0.68228,166499994.0
2006-05-11 17:12:00,0.68227,0.68227,0.68223,0.68223,22800000.0
2006-05-11 17:13:00,0.68225,0.68237,0.68221,0.68232,46000000.0
2006-05-11 17:14:00,0.68236,0.6824,0.6823,0.68237,87100002.0
2006-05-11 17:15:00,0.68238,0.68238,0.68231,0.68233,125899998.0
2006-05-11 17:16:00,0.68237,0.68253,0.68236,0.68247,214199998.0
2006-05-11 17:17:00,0.68248,0.68252,0.68242,0.68242,163600002.0
2006-05-11 17:18:00,0.68238,0.68238,0.68228,0.68238,199300003.0
2006-05-11 17:19:00,0.68239,0.68251,0.68239,0.6824,149499999.0
2006-05-11 17:20:00,0.6824,0.68246,0.68235,0.68235,248400001.0
2006-05-11 17:21:00,0.68239,0.68239,0.68228,0.6823,157699996.0
2006-05-11 17:22:00,0.68234,0.68242,0.68234,0.68238,102400001.0
2006-05-11 17:23:00,0.68239,0.68242,0.68235,0.68235,187700000.0
2006-05-11 17:24:00,0.68241,0.68241,0.68226,0.68228,98199997.0
2006-05-11 17:25:00,0.6823,0.6823,0.68219,0.68219,177900001.0
2006-05-11 17:26:00,0.68217,0.68225,0.68217,0.68222,168800003.0
2006-05-11 17:27:00,0.68222,0.68227,0.68219,0.68219,67300001.0
2006-05-11 17:28:00,0.6822,0.68225,0.68219,0.68225,97399999.0
2006-05-11 17:29:00,0.68225,0.68225,0.68217,0.68217,125599996.0
2006-05-11 17:30:00,0.68219,0.68224,0.68217,0.68218,181800003.0
2006-05-11 17:31:00,0.68222,0.68227,0.68221,0.68225,122299998.0
2006-05-11 17:32:00,0.68224,0.68228,0.6822,0.68228,105500002.0
2006-05-11 17:33:00,0.68235,0.68237,0.68222,0.68234,112399999.0
2006-05-11 17:34:00,0.68227,0.68234,0.68226,0.68228,80200000.0
2006-05-11 17:35:00,0.68224,0.68224,0.68198,0.68212,181499998.0
2006-05-11 17:36:00,0.68213,0.68213,0.68207,0.68207,165000002.0
2006-05-11 17:37:00,0.68214,0.68226,0.68214,0.68221,134599999.0
2006-05-11 17:38:00,0.68225,0.68236,0.68225,0.68232,100299999.0
2006-05-11 17:39:00,0.68237,0.68248,0.68237,0.68243,161800000.0
2006-05-11 17:40:00,0.68245,0.6825,0.68235,0.68239,145699999.0
2006-05-11 17:41:00,0.68228,0.68228,0.68214,0.68226,140500000.0
2006-05-11 17:42:00,0.68228,0.68232,0.68223,0.68223,132100002.0
2006-05-11 17:43:00,0.68229,0.68235,0.68223,0.68232,116700000.0
2006-05-11 17:44:00,0.6823,0.68233,0.68218,0.68222,87900001.0
2006-05-11 17:45:00,0.68217,0.6822,0.68211,0.68218,173300001.0
2006-05-11 17:46:00,0.68222,0.68226,0.68215,0.68221,284199997.0
2006-05-11 17:47:00,0.68211,0.68211,0.68199,0.682,116100001.0
2006-05-11 17:48:00,0.68194,0.68194,0.68183,0.68186,93400003.0
2006-05-11 17:49:00,0.68191,0.68195,0.68171,0.68171,84500002.0
2006-05-11 17:50:00,0.68177,0.68188,0.68177,0.68184,84900000.0
2006-05-11 17:51:00,0.68182,0.68189,0.68178,0.68178,176300004.0
2006-05-11 17:52:00,0.68175,0.68182,0.68172,0.68174,195799997.0
2006-05-11 17:53:00,0.68162,0.68164,0.68144,0.68145,218499996.0
2006-05-11 17:54:00,0.68152,0.68172,0.68152,0.68172,88100004.0
2006-05-11 17:55:00,0.6817,0.68172,0.68162,0.68164,146300003.0
2006-05-11 17:56:00,0.68166,0.6819,0.68162,0.6819,136700003.0
2006-05-11 17:57:00,0.6819,0.68205,0.68185,0.6819,203799996.0
2006-05-11 17:58:00,0.68192,0.68192,0.68175,0.68175,87599998.0
2006-05-11 17:59:00,0.6818,0.68194,0.6818,0.68191,179199999.0
2006-05-11 18:00:00,0.68188,0.68189,0.68178,0.68189,74200002.0
2006-05-11 18:01:00,0.68197,0.68207,0.68197,0.682,1309599999.0
2006-05-11 18:02:00,0.68201,0.68216,0.68201,0.68208,1645600004.0
2006-05-11 18:03:00,0.68203,0.68213,0.68192,0.68192,2112800001.0
2006-05-11 18:04:00,0.6819,0.68204,0.6819,0.68202,648399992.0
2006-05-11 18:05:00,0.68198,0.68214,0.68198,0.68208,1126899999.0
2006-05-11 18:06:00,0.68208,0.68209,0.68198,0.682,1588399993.0
2006-05-11 18:07:00,0.68198,0.68207,0.68192,0.68202,2112300004.0
2006-05-11 18:08:00,0.6819,0.6819,0.6819,0.6819,1045100009.0
2006-05-11 18:09:00,0.68187,0.68188,0.68176,0.68182,1045100009.0
2006-05-11 18:10:00,0.68186,0.68194,0.68184,0.68185,1118400006.0
2006-05-11 18:11:00,0.68185,0.68205,0.68184,0.68205,872399997.0
2006-05-11 18:12:00,0.68205,0.68207,0.68196,0.68196,1147000010.0
2006-05-11 18:13:00,0.68199,0.68215,0.68199,0.68207,817200005.0
2006-05-11 18:14:00,0.68208,0.68208,0.68197,0.68197,1610699989.0
2006-05-11 18:15:00,0.68197,0.68204,0.68193,0.68196,2091100017.0
2006-05-11 18:16:00,0.68198,0.68198,0.68188,0.68189,1096200001.0
2006-05-11 18:17:00,0.68186,0.68195,0.68186,0.68189,813399995.0
2006-05-11 18:18:00,0.68188,0.68198,0.68184,0.6819,845499999.0
2006-05-11 18:19:00,0.6819,0.68195,0.68177,0.68177,718500007.0
2006-05-11 18:20:00,0.68177,0.68193,0.68177,0.68193,808700007.0
2006-05-11 18:21:00,0.68199,0.68212,0.68193,0.68203,752999999.0
2006-05-11 18:22:00,0.68202,0.68204,0.68194,0.68198,997499998.0
2006-05-11 18:23:00,0.682,0.68204,0.68195,0.68203,1297000006.0
2006-05-11 18:24:00,0.682,0.68215,0.68199,0.6821,1091199997.0
2006-05-11 18:25:00,0.68212,0.68217,0.68207,0.68207,846899996.0
2006-05-11 18:26:00,0.68211,0.68215,0.68205,0.68208,732599997.0
2006-05-11 18:27:00,0.68207,0.68213,0.68207,0.68208,797500004.0
2006-05-11 18:28:00,0.68208,0.6822,0.68204,0.6822,509800005.0
2006-05-11 18:29:00,0.68223,0.68232,0.68216,0.68216,885600001.0
2006-05-11 18:30:00,0.68215,0.68222,0.68213,0.68216,857199999.0
2006-05-11 18:31:00,0.6821,0.6822,0.68209,0.68209,531299995.0
2006-05-11 18:32:00,0.68212,0.68216,0.68205,0.68205,673299998.0
2006-05-11 18:33:00,0.68207,0.68209,0.68198,0.68208,907400000.0
2006-05-11 18:34:00,0.68209,0.68211,0.68202,0.68203,1112000004.0
2006-05-11 18:35:00,0.68205,0.6821,0.68205,0.68208,510099998.0
2006-05-11 18:36:00,0.68205,0.68212,0.68205,0.68207,156000001.0
2006-05-11 18:37:00,0.68205,0.6821,0.68203,0.68206,302700007.0
2006-05-11 18:38:00,0.68203,0.68209,0.68203,0.68207,260699997.0
2006-05-11 18:39:00,0.6821,0.6821,0.68207,0.68208,629800000.0
2006-05-11 18:40:00,0.68212,0.68222,0.68212,0.68212,268700007.0
2006-05-11 18:41:00,0.68214,0.68231,0.68214,0.68227,649300004.0
2006-05-11 18:42:00,0.68228,0.68232,0.68218,0.68222,552799999.0
2006-05-11 18:43:00,0.68217,0.68223,0.68214,0.68214,248100006.0
2006-05-11 18:44:00,0.68217,0.68224,0.68215,0.68217,667999999.0
2006-05-11 18:45:00,0.6822,0.68233,0.68219,0.6822,432300001.0
2006-05-11 18:46:00,0.68234,0.68241,0.68229,0.68238,206299998.0
2006-05-11 18:47:00,0.68239,0.6824,0.68231,0.68232,270499994.0
2006-05-11 18:48:00,0.68223,0.68232,0.68221,0.6823,368199996.0
2006-05-11 18:49:00,0.68222,0.68237,0.68222,0.6823,77100000.0
2006-05-11 18:50:00,0.6823,0.68236,0.6823,0.6823,169100005.0
2006-05-11 18:51:00,0.68229,0.68236,0.68228,0.6823,427700001.0
2006-05-11 18:52:00,0.68234,0.68277,0.68234,0.6826,342900000.0
2006-05-11 18:53:00,0.68258,0.68258,0.68243,0.68243,849499996.0
2006-05-11 18:54:00,0.68248,0.68248,0.6824,0.68242,316100000.0
2006-05-11 18:55:00,0.68232,0.6824,0.68229,0.68229,555199998.0
2006-05-11 18:56:00,0.6823,0.68244,0.6823,0.68234,409400000.0
2006-05-11 18:57:00,0.68233,0.68233,0.68223,0.68223,423900000.0
2006-05-11 18:58:00,0.6822,0.68236,0.6822,0.68227,838199996.0
2006-05-11 18:59:00,0.68225,0.68233,0.6822,0.6822,839799985.0
2006-05-11 19:00:00,0.68222,0.68239,0.68222,0.68228,611699999.0
2006-05-11 19:01:00,0.68227,0.68232,0.68227,0.6823,88599998.0
2006-05-11 19:02:00,0.68231,0.68236,0.6823,0.68232,394099997.0
2006-05-11 19:03:00,0.68227,0.68231,0.68222,0.68226,554000001.0
2006-05-11 19:04:00,0.68229,0.68234,0.68222,0.68229,290799997.0
2006-05-11 19:05:00,0.68227,0.68233,0.68224,0.68231,475800001.0
2006-05-11 19:06:00,0.6823,0.68235,0.68227,0.68231,632400000.0
2006-05-11 19:07:00,0.68238,0.68243,0.68229,0.68229,384500003.0
2006-05-11 19:08:00,0.68231,0.68231,0.68222,0.68223,1061099992.0
2006-05-11 19:09:00,0.68225,0.68238,0.68225,0.68233,686200002.0
2006-05-11 19:10:00,0.68235,0.68237,0.68229,0.6823,349700000.0
2006-05-11 19:11:00,0.68225,0.68228,0.6822,0.68228,188999998.0
2006-05-11 19:12:00,0.68222,0.68229,0.6822,0.68223,182799999.0
2006-05-11 19:13:00,0.68221,0.68228,0.6822,0.68227,342300000.0
2006-05-11 19:14:00,0.68228,0.68232,0.6822,0.68223,323999992.0
2006-05-11 19:15:00,0.68221,0.68221,0.6821,0.68215,685499993.0
2006-05-11 19:16:00,0.68219,0.68224,0.68218,0.68221,266800000.0
2006-05-11 19:17:00,0.68218,0.68218,0.68205,0.68211,387099997.0
2006-05-11 19:18:00,0.6821,0.68216,0.6821,0.68213,267600005.0
2006-05-11 19:19:00,0.68209,0.68212,0.68205,0.68205,497799994.0
2006-05-11 19:20:00,0.68202,0.68206,0.68199,0.68199,368199997.0
2006-05-11 19:21:00,0.68196,0.68197,0.68188,0.68193,391899998.0
2006-05-11 19:22:00,0.68193,0.68195,0.68187,0.6819,297600002.0
2006-05-11 19:23:00,0.68189,0.68198,0.68189,0.68198,389499996.0
2006-05-11 19:24:00,0.68201,0.68208,0.68201,0.68208,128499999.0
2006-05-11 19:25:00,0.68208,0.68212,0.68201,0.68212,121300003.0
2006-05-11 19:26:00,0.68211,0.68212,0.68202,0.68202,631600000.0
2006-05-11 19:27:00,0.68201,0.68202,0.68191,0.682,582699993.0
2006-05-11 19:28:00,0.682,0.68203,0.68192,0.68203,241800002.0
2006-05-11 19:29:00,0.68199,0.68199,0.6819,0.68192,434600001.0
2006-05-11 19:30:00,0.68188,0.68191,0.68182,0.68183,625500002.0
2006-05-11 19:31:00,0.68184,0.68196,0.68184,0.68196,871699999.0
2006-05-11 19:32:00,0.68203,0.68206,0.68199,0.68206,422699997.0
2006-05-11 19:33:00,0.68197,0.68199,0.68193,0.68198,376800002.0
2006-05-11 19:34:00,0.68198,0.68204,0.68197,0.68197,445099996.0
2006-05-11 19:35:00,0.68193,0.68193,0.68182,0.68182,380599995.0
2006-05-11 19:36:00,0.68185,0.6819,0.68182,0.6819,592499997.0
2006-05-11 19:37:00,0.6819,0.68195,0.68178,0.68178,352099998.0
2006-05-11 19:38:00,0.68177,0.68185,0.68165,0.68171,262500000.0
2006-05-11 19:39:00,0.6817,0.68183,0.6817,0.68183,977299998.0
2006-05-11 19:40:00,0.68181,0.6819,0.68178,0.68178,484700001.0
2006-05-11 19:41:00,0.68178,0.68183,0.68176,0.68182,557499996.0
2006-05-11 19:42:00,0.68183,0.68183,0.68178,0.6818,394700001.0
2006-05-11 19:43:00,0.68178,0.68178,0.68173,0.68175,126400002.0
2006-05-11 19:44:00,0.68174,0.68174,0.68167,0.68167,434599999.0
2006-05-11 19:45:00,0.68172,0.68178,0.68169,0.68172,325200000.0
2006-05-11 19:46:00,0.68177,0.68181,0.68176,0.68176,93800002.0
2006-05-11 19:47:00,0.68175,0.68177,0.68172,0.68177,84800000.0
2006-05-11 19:48:00,0.6818,0.68185,0.6818,0.6818,164900002.0
2006-05-11 19:49:00,0.68175,0.68178,0.68168,0.68172,257200002.0
2006-05-11 19:50:00,0.68177,0.68183,0.68176,0.68183,400900009.0
2006-05-11 19:51:00,0.68187,0.6819,0.68183,0.68187,337199997.0
2006-05-11 19:52:00,0.68187,0.68195,0.68187,0.6819,207300001.0
2006-05-11 19:53:00,0.6819,0.68195,0.6819,0.68195,219899995.0
2006-05-11 19:54:00,0.68197,0.68197,0.68191,0.68192,181799999.0
2006-05-11 19:55:00,0.68196,0.68198,0.68195,0.68195,111599996.0
2006-05-11 19:56:00,0.68197,0.68197,0.68193,0.68195,87900000.0
2006-05-11 19:57:00,0.68194,0.68194,0.68187,0.68192,458099999.0
2006-05-11 19:58:00,0.68193,0.68199,0.68192,0.68192,325600002.0
2006-05-11 19:59:00,0.68193,0.68202,0.68192,0.68192,539700001.0
2006-05-11 20:00:00,0.68196,0.68202,0.68193,0.68197,105000001.0
2006-05-11 20:01:00,0.68197,0.682,0.68194,0.68197,163200002.0
2006-05-11 20:02:00,0.682,0.68212,0.68199,0.68199,198600001.0
2006-05-11 20:03:00,0.68199,0.68199,0.68192,0.68198,136400000.0
2006-05-11 20:04:00,0.68198,0.68198,0.68188,0.68193,158399999.0
2006-05-11 20:05:00,0.68199,0.68203,0.68197,0.68203,142899998.0
2006-05-11 20:06:00,0.68205,0.68215,0.68205,0.6821,233700001.0
2006-05-11 20:07:00,0.68206,0.68206,0.68196,0.682,147400001.0
2006-05-11 20:08:00,0.682,0.68203,0.68197,0.682,839699999.0
2006-05-11 20:09:00,0.68199,0.68207,0.68199,0.68203,101999998.0
2006-05-11 20:10:00,0.682,0.68207,0.68199,0.68207,184600002.0
2006-05-11 20:11:00,0.68208,0.68209,0.68205,0.68205,148200000.0
2006-05-11 20:12:00,0.68205,0.68212,0.682,0.68209,1027599997.0
2006-05-11 20:13:00,0.68208,0.6821,0.68202,0.68203,525599995.0
2006-05-11 20:14:00,0.68207,0.68208,0.68203,0.68203,204500001.0
2006-05-11 20:15:00,0.68207,0.68214,0.68205,0.68211,823200006.0
2006-05-11 20:16:00,0.68212,0.68212,0.68208,0.68209,430299995.0
2006-05-11 20:17:00,0.68208,0.6821,0.68205,0.68208,96600002.0
2006-05-11 20:18:00,0.68208,0.68208,0.68202,0.68202,349799999.0
2006-05-11 20:19:00,0.68205,0.68211,0.68205,0.68205,615700012.0
2006-05-11 20:20:00,0.68208,0.68214,0.68207,0.68208,541699997.0
2006-05-11 20:21:00,0.68209,0.68214,0.68209,0.68213,205600002.0
2006-05-11 20:22:00,0.6821,0.68214,0.68208,0.6821,193300000.0
2006-05-11 20:23:00,0.6821,0.68216,0.6821,0.68211,435400000.0
2006-05-11 20:24:00,0.68207,0.68218,0.68207,0.68215,314500004.0
2006-05-11 20:25:00,0.68217,0.6822,0.68212,0.68218,481799998.0
2006-05-11 20:26:00,0.68218,0.68223,0.68215,0.6822,778400001.0
2006-05-11 20:27:00,0.68217,0.68221,0.68215,0.68215,348900005.0
2006-05-11 20:28:00,0.6822,0.68223,0.68216,0.68217,539599995.0
2006-05-11 20:29:00,0.68217,0.68222,0.68212,0.68213,509299997.0
2006-05-11 20:30:00,0.68215,0.68229,0.68215,0.6822,1638299998.0
2006-05-11 20:31:00,0.68219,0.68222,0.68207,0.68207,994500001.0
2006-05-11 20:32:00,0.68208,0.68216,0.68207,0.68214,1718699981.0
2006-05-11 20:33:00,0.68215,0.68216,0.6821,0.6821,285500005.0
2006-05-11 20:34:00,0.68207,0.68208,0.68199,0.68205,474100000.0
2006-05-11 20:35:00,0.68207,0.68207,0.68196,0.68204,293699997.0
2006-05-11 20:36:00,0.68205,0.68205,0.68196,0.68205,339900003.0
2006-05-11 20:37:00,0.68207,0.6821,0.68205,0.68207,610299996.0
2006-05-11 20:38:00,0.68208,0.68217,0.682,0.682,780999991.0
2006-05-11 20:39:00,0.682,0.68212,0.682,0.68205,412099998.0
2006-05-11 20:40:00,0.68206,0.68212,0.68206,0.68207,417799996.0
2006-05-11 20:41:00,0.68205,0.6821,0.68201,0.68204,496700000.0
2006-05-11 20:42:00,0.68203,0.68207,0.68202,0.68202,132499998.0
2006-05-11 20:43:00,0.682,0.68203,0.6819,0.68197,474499999.0
2006-05-11 20:44:00,0.682,0.682,0.68195,0.68197,1097299998.0
2006-05-11 20:45:00,0.68195,0.68197,0.68188,0.68188,495499993.0
2006-05-11 20:46:00,0.68194,0.68195,0.68185,0.68194,250299996.0
2006-05-11 20:47:00,0.68198,0.68204,0.68198,0.68202,802500003.0
2006-05-11 20:48:00,0.68202,0.68213,0.68198,0.68204,906600005.0
2006-05-11 20:49:00,0.68207,0.68211,0.68204,0.68206,401599995.0
2006-05-11 20:50:00,0.68204,0.68204,0.6819,0.68198,1220199997.0
2006-05-11 20:51:00,0.68195,0.68203,0.68192,0.68194,594900003.0
2006-05-11 20:52:00,0.68195,0.68199,0.68185,0.68195,541500002.0
2006-05-11 20:53:00,0.682,0.68203,0.68196,0.68197,842300003.0
2006-05-11 20:54:00,0.68198,0.68207,0.68196,0.68197,497600000.0
2006-05-11 20:55:00,0.68192,0.68192,0.6818,0.68183,415199992.0
2006-05-11 20:56:00,0.68185,0.68192,0.68181,0.68182,917299996.0
2006-05-11 20:57:00,0.68177,0.6819,0.68177,0.68188,980199988.0
2006-05-11 20:58:00,0.6819,0.68198,0.68185,0.68195,798199996.0
2006-05-11 20:59:00,0.68194,0.68194,0.68181,0.68185,1709099990.0
2006-05-11 21:00:00,0.68189,0.68199,0.68188,0.68198,1722500000.0
2006-05-11 21:01:00,0.68199,0.68203,0.68185,0.68192,1369800002.0
2006-05-11 21:02:00,0.68192,0.68195,0.68189,0.68192,524599999.0
2006-05-11 21:03:00,0.68192,0.68198,0.68187,0.68188,728999992.0
2006-05-11 21:04:00,0.68187,0.68188,0.68185,0.68187,425200005.0
2006-05-11 21:05:00,0.68185,0.68193,0.68182,0.68184,654699999.0
2006-05-11 21:06:00,0.68186,0.68191,0.68185,0.68185,720700005.0
2006-05-11 21:07:00,0.68187,0.68197,0.68187,0.68194,81300001.0
2006-05-11 21:08:00,0.68196,0.68196,0.68185,0.68189,205900000.0
2006-05-11 21:09:00,0.6819,0.68192,0.68187,0.6819,394200000.0
2006-05-11 21:10:00,0.6819,0.6819,0.68186,0.6819,180400001.0
2006-05-11 21:11:00,0.6819,0.6819,0.68186,0.6819,138300002.0
2006-05-11 21:12:00,0.68181,0.68183,0.68181,0.68183,73800003.0
2006-05-11 21:13:00,0.68183,0.68184,0.68178,0.68182,310300000.0
2006-05-11 21:14:00,0.68185,0.68188,0.68178,0.68183,557000006.0
2006-05-11 21:15:00,0.68184,0.68184,0.68175,0.68183,380500004.0
2006-05-11 21:16:00,0.68183,0.68187,0.68178,0.68187,430999992.0
2006-05-11 21:17:00,0.68186,0.6819,0.68182,0.68188,70500000.0
2006-05-11 21:18:00,0.68184,0.68185,0.68178,0.68185,163100002.0
2006-05-11 21:19:00,0.68183,0.68185,0.6818,0.6818,493200004.0
2006-05-11 21:20:00,0.68183,0.68183,0.68175,0.6818,1265499991.0
2006-05-11 21:21:00,0.6818,0.68186,0.68175,0.68175,279799999.0
2006-05-11 21:22:00,0.68177,0.68185,0.68177,0.68185,759899997.0
2006-05-11 21:23:00,0.68185,0.68185,0.68182,0.68182,15200000.0
2006-05-11 21:24:00,0.68185,0.68185,0.6818,0.6818,204000001.0
2006-05-11 21:25:00,0.6818,0.6818,0.68169,0.68177,258599999.0
2006-05-11 21:26:00,0.68184,0.68184,0.68178,0.68178,154699996.0
2006-05-11 21:27:00,0.68181,0.68184,0.68179,0.68181,115199997.0
2006-05-11 21:28:00,0.68182,0.68187,0.68178,0.68183,232699993.0
2006-05-11 21:29:00,0.68182,0.68182,0.68177,0.68177,53400001.0
2006-05-11 21:30:00,0.68175,0.68178,0.68175,0.68178,173199998.0
2006-05-11 21:31:00,0.68178,0.68184,0.68176,0.68178,207900004.0
2006-05-11 21:32:00,0.68178,0.68181,0.68175,0.68176,591100001.0
2006-05-11 21:33:00,0.68175,0.68176,0.68168,0.68172,500900000.0
2006-05-11 21:34:00,0.68171,0.68172,0.68165,0.68172,553900011.0
2006-05-11 21:35:00,0.68173,0.68173,0.68165,0.68168,234299997.0
2006-05-11 21:36:00,0.68169,0.6817,0.68159,0.68162,258099995.0
2006-05-11 21:37:00,0.68168,0.6818,0.68168,0.68175,307300001.0
2006-05-11 21:38:00,0.6817,0.68173,0.68163,0.68167,70800000.0
2006-05-11 21:39:00,0.68162,0.68172,0.68162,0.68168,141999999.0
2006-05-11 21:40:00,0.68163,0.6817,0.68163,0.68166,293300006.0
2006-05-11 21:41:00,0.68171,0.6818,0.68171,0.6818,90100001.0
2006-05-11 21:42:00,0.68175,0.68181,0.68167,0.68181,174099999.0
2006-05-11 21:43:00,0.68179,0.6818,0.68172,0.68178,273800003.0
2006-05-11 21:44:00,0.68178,0.68183,0.68175,0.68176,370700005.0
2006-05-11 21:45:00,0.68175,0.68175,0.68171,0.68171,67200000.0
2006-05-11 21:46:00,0.6817,0.6817,0.6817,0.6817,356199996.0
2006-05-11 21:47:00,0.68171,0.68178,0.68171,0.68175,265800001.0
2006-05-11 21:48:00,0.68174,0.68174,0.68166,0.68168,99600002.0
2006-05-11 21:49:00,0.68169,0.68174,0.68169,0.68173,138400002.0
2006-05-11 21:50:00,0.68171,0.68175,0.68169,0.68175,118499998.0
2006-05-11 21:51:00,0.68174,0.68174,0.68168,0.68168,291000002.0
2006-05-11 21:52:00,0.68167,0.68174,0.68167,0.68169,71700001.0
2006-05-11 21:53:00,0.68177,0.6818,0.68176,0.6818,178400000.0
2006-05-11 21:54:00,0.68181,0.68185,0.68174,0.68178,249300000.0
2006-05-11 21:55:00,0.68178,0.68183,0.68175,0.68175,139700002.0
2006-05-11 21:56:00,0.68177,0.68177,0.68173,0.68175,137200001.0
2006-05-11 21:57:00,0.68178,0.68184,0.68177,0.68182,462600005.0
2006-05-11 21:58:00,0.68183,0.68188,0.68183,0.68186,67999999.0
2006-05-11 21:59:00,0.68183,0.68186,0.68176,0.68186,328000003.0
2006-05-11 22:00:00,0.68185,0.68185,0.68176,0.68178,215899997.0
2006-05-11 22:01:00,0.68179,0.68179,0.68172,0.68175,376299997.0
2006-05-11 22:02:00,0.68175,0.68178,0.6817,0.6817,405800007.0
2006-05-11 22:03:00,0.68172,0.68173,0.6817,0.68173,336000002.0
2006-05-11 22:04:00,0.68173,0.68175,0.68167,0.68173,459500006.0
2006-05-11 22:05:00,0.6817,0.68178,0.6817,0.68177,174199999.0
2006-05-11 22:06:00,0.68179,0.68179,0.68172,0.68172,202100001.0
2006-05-11 22:07:00,0.68168,0.68175,0.68168,0.68175,227400000.0
2006-05-11 22:08:00,0.68172,0.68181,0.68172,0.68175,392300000.0
2006-05-11 22:09:00,0.68177,0.68183,0.68175,0.68183,154399999.0
2006-05-11 22:10:00,0.68182,0.68184,0.68178,0.68178,123799999.0
2006-05-11 22:11:00,0.68181,0.68183,0.68177,0.68177,78999999.0
2006-05-11 22:12:00,0.68178,0.6818,0.68175,0.68178,358000002.0
2006-05-11 22:13:00,0.68178,0.68182,0.68178,0.68182,64600000.0
2006-05-11 22:14:00,0.68179,0.68185,0.68179,0.68182,113999998.0
2006-05-11 22:15:00,0.68185,0.68188,0.6818,0.68182,580000000.0
2006-05-11 22:16:00,0.68184,0.68189,0.68178,0.68182,460500001.0
2006-05-11 22:17:00,0.68183,0.68183,0.68182,0.68182,79200003.0
2006-05-11 22:18:00,0.68182,0.68184,0.68182,0.68184,72500001.0
2006-05-11 22:19:00,0.68185,0.68187,0.68179,0.68182,156899998.0
2006-05-11 22:20:00,0.68183,0.68183,0.68177,0.68178,149500000.0
2006-05-11 22:21:00,0.6818,0.68186,0.6818,0.68184,175700001.0
2006-05-11 22:22:00,0.68187,0.68192,0.6818,0.6818,338499997.0
2006-05-11 22:23:00,0.68178,0.68188,0.68178,0.68178,464800005.0
2006-05-11 22:24:00,0.68181,0.68191,0.68181,0.68184,414800008.0
2006-05-11 22:25:00,0.6818,0.68187,0.68177,0.68185,260000000.0
2006-05-11 22:26:00,0.68183,0.68187,0.68182,0.68187,265100006.0
2006-05-11 22:27:00,0.68185,0.68185,0.68181,0.68181,121199998.0
2006-05-11 22:28:00,0.68184,0.68187,0.68183,0.68185,216500003.0
2006-05-11 22:29:00,0.68189,0.68189,0.68183,0.68185,270999999.0
2006-05-11 22:30:00,0.68189,0.68193,0.68188,0.68188,142500001.0
2006-05-11 22:31:00,0.68188,0.68188,0.68178,0.68178,121099999.0
2006-05-11 22:32:00,0.68179,0.68185,0.68179,0.6818,324899996.0
2006-05-11 22:33:00,0.68179,0.68185,0.68178,0.68183,233900002.0
2006-05-11 22:34:00,0.68182,0.68182,0.68171,0.68171,430499997.0
2006-05-11 22:35:00,0.68174,0.68186,0.68174,0.68186,283399993.0
2006-05-11 22:36:00,0.68191,0.68195,0.68188,0.6819,317900001.0
2006-05-11 22:37:00,0.68188,0.68188,0.6818,0.6818,295700000.0
2006-05-11 22:38:00,0.68181,0.68181,0.68177,0.6818,71200001.0
2006-05-11 22:39:00,0.68183,0.68188,0.68182,0.68182,386400001.0
2006-05-11 22:40:00,0.68178,0.6818,0.68173,0.68178,414499998.0
2006-05-11 22:41:00,0.6818,0.68185,0.6818,0.68185,283500001.0
2006-05-11 22:42:00,0.68177,0.68185,0.68177,0.6818,185399998.0
2006-05-11 22:43:00,0.68178,0.68178,0.68176,0.68176,27200001.0
2006-05-11 22:44:00,0.6818,0.68187,0.6818,0.68186,120800000.0
2006-05-11 22:45:00,0.68188,0.68188,0.68183,0.68183,101600000.0
2006-05-11 22:46:00,0.68178,0.68179,0.68175,0.68175,121500001.0
2006-05-11 22:47:00,0.68176,0.68176,0.68165,0.68165,161199997.0
2006-05-11 22:48:00,0.68167,0.68177,0.68161,0.68163,381399995.0
2006-05-11 22:49:00,0.68172,0.68175,0.68165,0.68173,169499999.0
2006-05-11 22:50:00,0.6818,0.68182,0.68177,0.68177,62300000.0
2006-05-11 22:51:00,0.6818,0.68186,0.68178,0.68186,110000002.0
2006-05-11 22:52:00,0.68187,0.68187,0.6818,0.6818,116500002.0
2006-05-11 22:53:00,0.6818,0.68188,0.6818,0.68183,113100001.0
2006-05-11 22:54:00,0.68182,0.6819,0.68181,0.68186,183800004.0
2006-05-11 22:55:00,0.68185,0.68185,0.68179,0.68183,64499999.0
2006-05-11 22:56:00,0.68184,0.68184,0.68176,0.68178,23900000.0
2006-05-11 22:57:00,0.68176,0.68177,0.68173,0.68177,113100002.0
2006-05-11 22:58:00,0.68176,0.6818,0.68167,0.6817,335099997.0
2006-05-11 22:59:00,0.6817,0.68171,0.68158,0.68158,329399997.0
2006-05-11 23:00:00,0.68145,0.68178,0.68145,0.68172,201700001.0
2006-05-11 23:01:00,0.68195,0.68205,0.68174,0.68199,134000002.0
2006-05-11 23:02:00,0.68168,0.68199,0.68166,0.68179,153700003.0
2006-05-11 23:03:00,0.6818,0.68198,0.6817,0.68179,160899999.0
2006-05-11 23:04:00,0.68173,0.68207,0.68166,0.68175,173799998.0
2006-05-11 23:05:00,0.68203,0.68211,0.68176,0.68183,174499999.0
2006-05-11 23:06:00,0.68173,0.68207,0.68173,0.68189,131900002.0
2006-05-11 23:07:00,0.68177,0.68201,0.68177,0.68201,92000001.0
2006-05-11 23:08:00,0.68182,0.68199,0.68162,0.68179,117100002.0
2006-05-11 23:09:00,0.68173,0.68203,0.68171,0.68195,233099995.0
2006-05-11 23:10:00,0.68183,0.68194,0.6817,0.68186,191200001.0
2006-05-11 23:11:00,0.68205,0.68209,0.68192,0.68194,220000004.0
2006-05-11 23:12:00,0.68202,0.68219,0.68188,0.68188,153700000.0
2006-05-11 23:13:00,0.68182,0.68204,0.68182,0.6819,124600001.0
2006-05-11 23:14:00,0.68193,0.68209,0.68184,0.68184,186000002.0
2006-05-11 23:15:00,0.68181,0.68227,0.68181,0.68215,65299998.0
2006-05-11 23:16:00,0.6821,0.68215,0.68184,0.68199,240700001.0
2006-05-11 23:17:00,0.68202,0.6821,0.68178,0.68202,181900000.0
2006-05-11 23:18:00,0.68215,0.68218,0.68163,0.68173,294300002.0
2006-05-11 23:19:00,0.68171,0.68196,0.68154,0.68196,114800001.0
2006-05-11 23:20:00,0.68158,0.68184,0.68156,0.68173,147900002.0
2006-05-11 23:21:00,0.6817,0.68202,0.6817,0.68186,142900001.0
2006-05-11 23:22:00,0.6819,0.68207,0.68178,0.68183,229799997.0
2006-05-11 23:23:00,0.6819,0.68194,0.6817,0.68173,153900001.0
2006-05-11 23:24:00,0.68192,0.68198,0.68178,0.68186,122400002.0
2006-05-11 23:25:00,0.68198,0.68204,0.68172,0.68191,259800000.0
2006-05-11 23:26:00,0.68179,0.68203,0.68174,0.68179,140199999.0
2006-05-11 23:27:00,0.68205,0.68211,0.68187,0.68192,128600000.0
2006-05-11 23:28:00,0.68184,0.68184,0.68184,0.68184,21500001.0
2006-05-11 23:29:00,0.68188,0.68192,0.68185,0.68185,173300000.0
2006-05-11 23:30:00,0.68186,0.68188,0.68182,0.68183,157299999.0
2006-05-11 23:31:00,0.68185,0.68191,0.68183,0.6819,113999997.0
2006-05-11 23:32:00,0.68192,0.68192,0.68187,0.6819,82400002.0
2006-05-11 23:33:00,0.68193,0.68193,0.68185,0.6819,196000002.0
2006-05-11 23:34:00,0.68188,0.68188,0.68182,0.68187,99199998.0
2006-05-11 23:35:00,0.6819,0.68193,0.68183,0.68186,173399998.0
2006-05-11 23:36:00,0.68184,0.68186,0.68184,0.68184,66900000.0
2006-05-11 23:37:00,0.68188,0.68188,0.68177,0.68182,103299999.0
2006-05-11 23:38:00,0.6818,0.68186,0.68177,0.68177,262199999.0
2006-05-11 23:39:00,0.68176,0.68176,0.68166,0.68171,118699997.0
2006-05-11 23:40:00,0.68165,0.68172,0.68165,0.68169,220300000.0
2006-05-11 23:41:00,0.68172,0.68175,0.68172,0.68174,110900000.0
2006-05-11 23:42:00,0.68175,0.68185,0.68175,0.68176,108699998.0
2006-05-11 23:43:00,0.68181,0.68182,0.68177,0.68182,119299998.0
2006-05-11 23:44:00,0.68183,0.68183,0.6818,0.68182,65499999.0
2006-05-11 23:45:00,0.68182,0.68183,0.68182,0.68182,84599999.0
2006-05-11 23:46:00,0.68182,0.68185,0.68182,0.68185,33700000.0
2006-05-11 23:47:00,0.6819,0.6819,0.68188,0.68188,46400002.0
2006-05-11 23:48:00,0.68187,0.68188,0.68182,0.68182,75000002.0
2006-05-11 23:49:00,0.6818,0.68183,0.6818,0.68183,10400000.0
2006-05-11 23:50:00,0.6818,0.6818,0.6818,0.6818,8700000.0
2006-05-11 23:51:00,0.68178,0.68178,0.68167,0.68167,59799999.0
2006-05-11 23:52:00,0.68167,0.68173,0.68161,0.6817,169000000.0
2006-05-11 23:53:00,0.68167,0.68172,0.68167,0.68167,133000001.0
2006-05-11 23:54:00,0.68172,0.68172,0.68165,0.68165,199000003.0
2006-05-11 23:55:00,0.6817,0.6817,0.68165,0.6817,96800001.0
2006-05-11 23:56:00,0.68168,0.6817,0.68165,0.68167,197000001.0
2006-05-11 23:57:00,0.68166,0.68168,0.68156,0.68166,165299999.0
2006-05-11 23:58:00,0.68166,0.68166,0.68134,0.68134,10400000.0
2006-05-11 23:59:00,0.68157,0.68164,0.68157,0.68164,118899998.0
2006-05-12 00:00:00,0.68163,0.68173,0.68163,0.68165,73300000.0
2006-05-12 00:01:00,0.68168,0.68174,0.68168,0.68174,144299997.0
2006-05-12 00:02:00,0.68168,0.68169,0.68163,0.68168,79600002.0
2006-05-12 00:03:00,0.68168,0.68168,0.68167,0.68167,12000000.0
2006-05-12 00:04:00,0.68165,0.68165,0.68165,0.68165,8700000.0
2006-05-12 00:05:00,0.68162,0.68165,0.68162,0.68165,105799997.0
2006-05-12 00:06:00,0.68163,0.68168,0.68162,0.68165,110000001.0
2006-05-12 00:07:00,0.68162,0.68165,0.6816,0.6816,130699997.0
2006-05-12 00:08:00,0.68164,0.68171,0.68164,0.68164,239399998.0
2006-05-12 00:09:00,0.68166,0.6817,0.68166,0.68167,103699999.0
2006-05-12 00:10:00,0.68171,0.68173,0.68166,0.68166,112100000.0
2006-05-12 00:11:00,0.68173,0.68173,0.68168,0.68168,68600002.0
2006-05-12 00:12:00,0.6817,0.6817,0.6817,0.6817,2400000.0
2006-05-12 00:13:00,0.68172,0.68175,0.68172,0.68175,61400002.0
2006-05-12 00:14:00,0.6817,0.68171,0.68164,0.6817,83000001.0
2006-05-12 00:15:00,0.68179,0.6818,0.68175,0.6818,152799998.0
2006-05-12 00:16:00,0.68178,0.6818,0.68176,0.68176,213200000.0
2006-05-12 00:17:00,0.6818,0.6818,0.68177,0.68178,120699997.0
2006-05-12 00:18:00,0.68175,0.6818,0.68175,0.6818,137800004.0
2006-05-12 00:19:00,0.68177,0.68181,0.68173,0.6818,142600002.0
2006-05-12 00:20:00,0.68177,0.6818,0.68177,0.68177,122299999.0
2006-05-12 00:21:00,0.68177,0.68178,0.68173,0.68173,99500002.0
2006-05-12 00:22:00,0.68172,0.68178,0.6817,0.68178,90799999.0
2006-05-12 00:23:00,0.68175,0.68175,0.68173,0.68173,21500001.0
2006-05-12 00:24:00,0.68175,0.68175,0.6817,0.68172,94200000.0
2006-05-12 00:25:00,0.68172,0.68175,0.6817,0.6817,138899997.0
2006-05-12 00:26:00,0.68175,0.68175,0.68172,0.68175,102900000.0
2006-05-12 00:27:00,0.68174,0.68174,0.68159,0.68169,134000002.0
2006-05-12 00:28:00,0.68175,0.68175,0.68169,0.68169,107499999.0
2006-05-12 00:29:00,0.68172,0.68172,0.68168,0.68168,158599999.0
2006-05-12 00:30:00,0.68174,0.68174,0.68166,0.68168,109900001.0
2006-05-12 00:31:00,0.68168,0.6817,0.68168,0.6817,89600003.0
2006-05-12 00:32:00,0.6817,0.68172,0.68168,0.68172,35799999.0
2006-05-12 00:33:00,0.68165,0.68173,0.68165,0.68173,75800000.0
2006-05-12 00:34:00,0.6817,0.68177,0.68168,0.68175,184200003.0
2006-05-12 00:35:00,0.68171,0.68178,0.6817,0.68174,219699996.0
2006-05-12 00:36:00,0.68166,0.68166,0.68164,0.68164,75399997.0
2006-05-12 00:37:00,0.68169,0.68169,0.68168,0.68168,57499999.0
2006-05-12 00:38:00,0.68172,0.68172,0.68172,0.68172,54599999.0
2006-05-12 00:39:00,0.6817,0.68175,0.6817,0.68175,29400000.0
2006-05-12 00:40:00,0.68175,0.68175,0.68168,0.6817,155300001.0
2006-05-12 00:41:00,0.68172,0.68174,0.68161,0.68161,211900001.0
2006-05-12 00:42:00,0.68166,0.68168,0.68163,0.68163,137399999.0
2006-05-12 00:43:00,0.68162,0.68168,0.68162,0.68168,39100000.0
2006-05-12 00:44:00,0.68173,0.68173,0.68165,0.68168,182700001.0
2006-05-12 00:45:00,0.68168,0.68168,0.68168,0.68168,24700001.0
2006-05-12 00:46:00,0.68168,0.68168,0.68161,0.68163,174899998.0
2006-05-12 00:47:00,0.68163,0.68165,0.68163,0.68165,66500000.0
2006-05-12 00:48:00,0.68163,0.68165,0.68162,0.68163,183999998.0
2006-05-12 00:49:00,0.68168,0.68168,0.6816,0.6816,61800001.0
2006-05-12 00:50:00,0.68159,0.6817,0.68159,0.68166,119400000.0
2006-05-12 00:51:00,0.68167,0.68172,0.68159,0.68172,77599999.0
2006-05-12 00:52:00,0.68167,0.68167,0.6816,0.6816,82600002.0
2006-05-12 00:53:00,0.6816,0.68162,0.6816,0.68162,99699999.0
2006-05-12 00:54:00,0.68166,0.68168,0.68162,0.68162,72400000.0
2006-05-12 00:55:00,0.68168,0.68172,0.68168,0.68168,134399998.0
2006-05-12 00:56:00,0.68166,0.68174,0.68165,0.68171,92499999.0
2006-05-12 00:57:00,0.6817,0.68171,0.68166,0.68171,185700002.0
2006-05-12 00:58:00,0.68172,0.68175,0.68172,0.68175,52000000.0
2006-05-12 00:59:00,0.68169,0.68173,0.68167,0.68173,106099999.0
2006-05-12 01:00:00,0.68172,0.68175,0.68172,0.68175,43099998.0
2006-05-12 01:01:00,0.68175,0.68175,0.6817,0.6817,76799999.0
2006-05-12 01:02:00,0.68168,0.68168,0.68154,0.6816,65700001.0
2006-05-12 01:03:00,0.68155,0.68161,0.6815,0.6815,144099999.0
2006-05-12 01:04:00,0.68152,0.68158,0.68152,0.68158,103799998.0
2006-05-12 01:05:00,0.68159,0.6816,0.68158,0.68158,52700000.0
2006-05-12 01:06:00,0.68157,0.68163,0.68157,0.6816,122999999.0
2006-05-12 01:07:00,0.68154,0.68157,0.68147,0.68147,124099999.0
2006-05-12 01:08:00,0.68151,0.68163,0.68151,0.68162,293000002.0
2006-05-12 01:09:00,0.68166,0.68173,0.68162,0.68173,172199996.0
2006-05-12 01:10:00,0.68173,0.68173,0.68162,0.68168,136700003.0
2006-05-12 01:11:00,0.68174,0.68174,0.68165,0.6817,185000003.0
2006-05-12 01:12:00,0.68168,0.68173,0.68166,0.68168,170500000.0
2006-05-12 01:13:00,0.6817,0.68176,0.6817,0.68171,133500001.0
2006-05-12 01:14:00,0.68166,0.68168,0.68163,0.68168,124599997.0
2006-05-12 01:15:00,0.68166,0.68172,0.68165,0.68165,79799998.0
2006-05-12 01:16:00,0.68164,0.68166,0.68162,0.68166,159400004.0
2006-05-12 01:17:00,0.68166,0.68168,0.68164,0.68164,160600001.0
2006-05-12 01:18:00,0.68163,0.68166,0.68157,0.6816,155200000.0
2006-05-12 01:19:00,0.6816,0.68162,0.68157,0.6816,163100000.0
2006-05-12 01:20:00,0.68159,0.68165,0.68158,0.68161,114000001.0
2006-05-12 01:21:00,0.68158,0.6816,0.68158,0.6816,54100000.0
2006-05-12 01:22:00,0.68163,0.68166,0.6816,0.68161,115700000.0
2006-05-12 01:23:00,0.68158,0.68158,0.68154,0.68154,39100002.0
2006-05-12 01:24:00,0.68153,0.68155,0.68153,0.68155,44100000.0
2006-05-12 01:25:00,0.68152,0.68152,0.68149,0.68149,97700001.0
2006-05-12 01:26:00,0.68152,0.68153,0.6815,0.6815,81399999.0
2006-05-12 01:27:00,0.68153,0.68153,0.68147,0.68149,25500000.0
2006-05-12 01:28:00,0.68159,0.68159,0.68153,0.68153,131899997.0
2006-05-12 01:29:00,0.68155,0.68161,0.68154,0.68161,86700001.0
2006-05-12 01:30:00,0.68164,0.68171,0.68164,0.68164,76599998.0
2006-05-12 01:31:00,0.6816,0.68167,0.68153,0.68155,116200003.0
2006-05-12 01:32:00,0.68158,0.6817,0.6815,0.68162,206499998.0
2006-05-12 01:33:00,0.68162,0.68166,0.68155,0.68155,104800004.0
2006-05-12 01:34:00,0.68158,0.68166,0.68158,0.68162,119100002.0
2006-05-12 01:35:00,0.68165,0.68171,0.68165,0.6817,159799998.0
2006-05-12 01:36:00,0.6817,0.68171,0.68165,0.68165,64599999.0
2006-05-12 01:37:00,0.68166,0.6817,0.68164,0.6817,122799998.0
2006-05-12 01:38:00,0.68166,0.6817,0.68159,0.68162,146500002.0
2006-05-12 01:39:00,0.68168,0.68174,0.68166,0.68172,195999998.0
2006-05-12 01:40:00,0.68169,0.68175,0.68168,0.68168,179800002.0
2006-05-12 01:41:00,0.68168,0.6817,0.68168,0.68168,204800002.0
2006-05-12 01:42:00,0.68169,0.68175,0.68168,0.68172,128599997.0
2006-05-12 01:43:00,0.6817,0.68177,0.68166,0.68175,383500000.0
2006-05-12 01:44:00,0.68174,0.68174,0.68166,0.68167,105099998.0
2006-05-12 01:45:00,0.68171,0.68174,0.68169,0.6817,97700000.0
2006-05-12 01:46:00,0.68172,0.68181,0.68172,0.68178,102199999.0
2006-05-12 01:47:00,0.68177,0.68177,0.68164,0.68164,31800000.0
2006-05-12 01:48:00,0.68155,0.6816,0.68154,0.68159,211699999.0
2006-05-12 01:49:00,0.68164,0.6817,0.6816,0.68165,96599998.0
2006-05-12 01:50:00,0.68166,0.68175,0.68159,0.68162,138900001.0
2006-05-12 01:51:00,0.68161,0.6817,0.68161,0.6817,38100000.0
2006-05-12 01:52:00,0.68167,0.68167,0.68159,0.68159,106999999.0
2006-05-12 01:53:00,0.68157,0.68158,0.68149,0.68154,158299997.0
2006-05-12 01:54:00,0.68152,0.68154,0.68141,0.68151,142600000.0
2006-05-12 01:55:00,0.68153,0.68157,0.68152,0.68154,102299998.0
2006-05-12 01:56:00,0.68152,0.68156,0.68148,0.68156,129999999.0
2006-05-12 01:57:00,0.68154,0.68154,0.68146,0.6815,99300002.0
2006-05-12 01:58:00,0.68149,0.68154,0.68146,0.68149,104100001.0
2006-05-12 01:59:00,0.68148,0.68148,0.68146,0.68146,50700000.0
2006-05-12 02:00:00,0.68154,0.68168,0.68154,0.68162,147300002.0
2006-05-12 02:01:00,0.6817,0.68176,0.6816,0.6816,193799995.0
2006-05-12 02:02:00,0.68155,0.68177,0.68155,0.68177,139099999.0
2006-05-12 02:03:00,0.68179,0.68183,0.68179,0.68183,8800000.0
2006-05-12 02:04:00,0.68182,0.68187,0.68173,0.68187,83600000.0
2006-05-12 02:05:00,0.68192,0.68197,0.68186,0.68192,130100000.0
2006-05-12 02:06:00,0.68187,0.68196,0.68187,0.6819,130900002.0
2006-05-12 02:07:00,0.68193,0.68193,0.68184,0.68187,160899998.0
2006-05-12 02:08:00,0.68188,0.6819,0.68184,0.68184,90199998.0
2006-05-12 02:09:00,0.68197,0.68201,0.68189,0.68191,165400000.0
2006-05-12 02:10:00,0.68191,0.68201,0.68187,0.68187,121300002.0
2006-05-12 02:11:00,0.6819,0.68194,0.68173,0.68191,278199999.0
2006-05-12 02:12:00,0.68195,0.6821,0.68195,0.68205,192199998.0
2006-05-12 02:13:00,0.68208,0.68217,0.682,0.68204,113899999.0
2006-05-12 02:14:00,0.68199,0.68216,0.68197,0.68211,157899998.0
2006-05-12 02:15:00,0.68208,0.68214,0.68207,0.6821,43000000.0
2006-05-12 02:16:00,0.68205,0.68205,0.68178,0.68186,201300001.0
2006-05-12 02:17:00,0.68189,0.68202,0.68184,0.68202,108800001.0
2006-05-12 02:18:00,0.68209,0.68213,0.682,0.68213,253200000.0
2006-05-12 02:19:00,0.68209,0.68218,0.68205,0.68218,108000000.0
2006-05-12 02:20:00,0.68216,0.6822,0.68216,0.6822,117399997.0
2006-05-12 02:21:00,0.6822,0.68225,0.68218,0.6822,217800002.0
2006-05-12 02:22:00,0.68218,0.68229,0.68215,0.68217,220300005.0
2006-05-12 02:23:00,0.68219,0.68219,0.68213,0.68213,108500000.0
2006-05-12 02:24:00,0.68216,0.68216,0.68203,0.68213,315899998.0
2006-05-12 02:25:00,0.68216,0.68221,0.68212,0.68216,150200002.0
2006-05-12 02:26:00,0.68216,0.68217,0.68215,0.68217,69299998.0
2006-05-12 02:27:00,0.68214,0.6823,0.68214,0.68217,168300003.0
2006-05-12 02:28:00,0.68219,0.68222,0.68214,0.68214,139000002.0
2006-05-12 02:29:00,0.68214,0.68217,0.68205,0.68217,162099998.0
2006-05-12 02:30:00,0.68214,0.68222,0.68211,0.68219,170200001.0
2006-05-12 02:31:00,0.6821,0.6822,0.68208,0.68215,202199996.0
2006-05-12 02:32:00,0.68216,0.68216,0.68209,0.68215,109800001.0
2006-05-12 02:33:00,0.68214,0.68225,0.6821,0.68216,184200003.0
2006-05-12 02:34:00,0.68215,0.68223,0.68215,0.6822,68900001.0
2006-05-12 02:35:00,0.68218,0.68228,0.68218,0.68225,119800001.0
2006-05-12 02:36:00,0.68222,0.68222,0.68213,0.68215,110299999.0
2006-05-12 02:37:00,0.68214,0.68216,0.68205,0.68205,178599998.0
2006-05-12 02:38:00,0.68204,0.68209,0.68204,0.68208,151400002.0
2006-05-12 02:39:00,0.6821,0.68217,0.68208,0.6821,156500000.0
2006-05-12 02:40:00,0.68214,0.6822,0.68208,0.68213,145200000.0
2006-05-12 02:41:00,0.68208,0.6821,0.68204,0.6821,198300001.0
2006-05-12 02:42:00,0.68204,0.68207,0.68203,0.68207,100700003.0
2006-05-12 02:43:00,0.68204,0.68204,0.68194,0.68194,14700000.0
2006-05-12 02:44:00,0.68193,0.682,0.68193,0.68197,164999999.0
2006-05-12 02:45:00,0.68193,0.68193,0.68188,0.68192,89600003.0
2006-05-12 02:46:00,0.68188,0.68196,0.68188,0.68189,43700000.0
2006-05-12 02:47:00,0.68188,0.68202,0.68188,0.68191,115999998.0
2006-05-12 02:48:00,0.68192,0.68195,0.68191,0.68191,34500001.0
2006-05-12 02:49:00,0.68197,0.68201,0.68195,0.68195,122100000.0
2006-05-12 02:50:00,0.68192,0.68198,0.68192,0.68195,144800004.0
2006-05-12 02:51:00,0.68196,0.68199,0.68196,0.68199,39499999.0
2006-05-12 02:52:00,0.68198,0.68199,0.68193,0.68196,118800002.0
2006-05-12 02:53:00,0.68197,0.68197,0.68194,0.68197,88600000.0
2006-05-12 02:54:00,0.68195,0.68201,0.68191,0.68191,211599995.0
2006-05-12 02:55:00,0.68188,0.68198,0.68188,0.68198,84999998.0
2006-05-12 02:56:00,0.68196,0.68197,0.68192,0.68197,36000000.0
2006-05-12 02:57:00,0.68189,0.68189,0.68185,0.68185,230099996.0
2006-05-12 02:58:00,0.68188,0.68195,0.68183,0.68193,107799999.0
2006-05-12 02:59:00,0.68187,0.68187,0.68183,0.68183,128899999.0
2006-05-12 03:00:00,0.68187,0.68187,0.68182,0.68182,131800005.0
2006-05-12 03:01:00,0.68177,0.68181,0.68175,0.68177,85400002.0
2006-05-12 03:02:00,0.68178,0.68183,0.68173,0.68183,185899999.0
2006-05-12 03:03:00,0.68182,0.68187,0.68181,0.68182,144000004.0
2006-05-12 03:04:00,0.68185,0.68193,0.68185,0.68188,226799997.0
2006-05-12 03:05:00,0.68191,0.68194,0.68187,0.68188,120100002.0
2006-05-12 03:06:00,0.68193,0.68194,0.68187,0.68192,179200002.0
2006-05-12 03:07:00,0.68185,0.68193,0.68185,0.68193,129200003.0
2006-05-12 03:08:00,0.68196,0.682,0.68196,0.68198,57200000.0
2006-05-12 03:09:00,0.68202,0.68205,0.68199,0.682,78200000.0
2006-05-12 03:10:00,0.68205,0.68207,0.68198,0.682,67300000.0
2006-05-12 03:11:00,0.68191,0.68192,0.68188,0.68188,165700001.0
2006-05-12 03:12:00,0.68187,0.68187,0.68175,0.68175,181399999.0
2006-05-12 03:13:00,0.68173,0.68175,0.68173,0.68175,51999999.0
2006-05-12 03:14:00,0.68177,0.68177,0.68175,0.68175,22300000.0
2006-05-12 03:15:00,0.68181,0.68184,0.68177,0.68181,187199996.0
2006-05-12 03:16:00,0.68183,0.68186,0.68177,0.68177,181699997.0
2006-05-12 03:17:00,0.68179,0.68179,0.68174,0.68174,155400001.0
2006-05-12 03:18:00,0.68174,0.68175,0.68165,0.68172,183100002.0
2006-05-12 03:19:00,0.68165,0.68173,0.68165,0.68173,39200000.0
2006-05-12 03:20:00,0.68168,0.68177,0.68168,0.68175,134300000.0
2006-05-12 03:21:00,0.68168,0.68179,0.68166,0.68179,155299999.0
2006-05-12 03:22:00,0.68178,0.68184,0.68175,0.68175,237400000.0
2006-05-12 03:23:00,0.68182,0.68182,0.6818,0.68182,82100001.0
2006-05-12 03:24:00,0.68181,0.68184,0.68177,0.68178,118399997.0
2006-05-12 03:25:00,0.68175,0.68186,0.68174,0.68186,162900002.0
2006-05-12 03:26:00,0.68185,0.68185,0.68183,0.68183,62199998.0
2006-05-12 03:27:00,0.68185,0.68192,0.68178,0.68192,61400001.0
2006-05-12 03:28:00,0.68191,0.68191,0.68189,0.68189,62300000.0
2006-05-12 03:29:00,0.68192,0.68193,0.68192,0.68193,23100000.0
2006-05-12 03:30:00,0.68192,0.68192,0.68184,0.68184,121599999.0
2006-05-12 03:31:00,0.68183,0.68186,0.68179,0.68185,152500003.0
2006-05-12 03:32:00,0.68189,0.68198,0.68189,0.68198,92500000.0
2006-05-12 03:33:00,0.68188,0.682,0.68188,0.68197,102999999.0
2006-05-12 03:34:00,0.68194,0.68195,0.68186,0.68191,321700002.0
2006-05-12 03:35:00,0.68191,0.68191,0.68185,0.6819,119600002.0
2006-05-12 03:36:00,0.68188,0.68192,0.68188,0.6819,166999997.0
2006-05-12 03:37:00,0.68185,0.68188,0.68181,0.68186,195299998.0
2006-05-12 03:38:00,0.68188,0.68188,0.68177,0.68177,138300003.0
2006-05-12 03:39:00,0.68177,0.68183,0.68177,0.68183,62500002.0
2006-05-12 03:40:00,0.68186,0.68191,0.68186,0.68191,8700000.0
2006-05-12 03:41:00,0.682,0.68212,0.682,0.68207,92099998.0
2006-05-12 03:42:00,0.68207,0.68207,0.68202,0.68202,121600001.0
2006-05-12 03:43:00,0.68198,0.68198,0.68197,0.68197,69400001.0
2006-05-12 03:44:00,0.68192,0.68192,0.68192,0.68192,44000001.0
2006-05-12 03:45:00,0.68191,0.68201,0.6819,0.68198,140100000.0
2006-05-12 03:46:00,0.68199,0.682,0.68193,0.68199,108100002.0
2006-05-12 03:47:00,0.68199,0.68199,0.68189,0.68199,141499999.0
2006-05-12 03:48:00,0.68195,0.682,0.68193,0.68195,165599996.0
2006-05-12 03:49:00,0.682,0.682,0.68195,0.68198,273299995.0
2006-05-12 03:50:00,0.68195,0.68198,0.68195,0.68198,79700001.0
2006-05-12 03:51:00,0.68202,0.68202,0.682,0.68201,132499998.0
2006-05-12 03:52:00,0.68203,0.68203,0.682,0.682,52700000.0
2006-05-12 03:53:00,0.682,0.68205,0.68195,0.68197,141900002.0
2006-05-12 03:54:00,0.68202,0.68209,0.68197,0.68198,197799999.0
2006-05-12 03:55:00,0.68197,0.68207,0.68197,0.68203,132399998.0
2006-05-12 03:56:00,0.68206,0.68206,0.68194,0.68194,144599999.0
2006-05-12 03:57:00,0.68198,0.68198,0.68198,0.68198,30999999.0
2006-05-12 03:58:00,0.68193,0.682,0.68193,0.68196,151400000.0
2006-05-12 03:59:00,0.68199,0.68199,0.68189,0.68189,76699998.0
2006-05-12 04:00:00,0.68197,0.68202,0.68194,0.68194,101600000.0
2006-05-12 04:01:00,0.6819,0.68195,0.6819,0.68195,92600002.0
2006-05-12 04:02:00,0.68195,0.68198,0.68192,0.68193,126800001.0
2006-05-12 04:03:00,0.68197,0.68197,0.68192,0.68193,137800000.0
2006-05-12 04:04:00,0.68194,0.68211,0.68191,0.68206,112300000.0
2006-05-12 04:05:00,0.68207,0.68214,0.68206,0.68208,131600000.0
2006-05-12 04:06:00,0.68199,0.68202,0.6819,0.68191,75700000.0
2006-05-12 04:07:00,0.68192,0.68193,0.68192,0.68193,42999999.0
2006-05-12 04:08:00,0.68195,0.68195,0.68192,0.68192,43799998.0
2006-05-12 04:09:00,0.68196,0.68198,0.68194,0.68196,72499998.0
2006-05-12 04:10:00,0.68196,0.68197,0.68191,0.68193,212299998.0
2006-05-12 04:11:00,0.68197,0.68204,0.68195,0.68195,144800000.0
2006-05-12 04:12:00,0.68195,0.68199,0.68195,0.68197,165600001.0
2006-05-12 04:13:00,0.68195,0.68195,0.68195,0.68195,24700001.0
2006-05-12 04:14:00,0.6819,0.6819,0.68188,0.68188,38400002.0
2006-05-12 04:15:00,0.68193,0.68197,0.68192,0.68195,109100000.0
2006-05-12 04:16:00,0.68196,0.68198,0.68195,0.68197,105100003.0
2006-05-12 04:17:00,0.68193,0.68193,0.68192,0.68192,23300000.0
2006-05-12 04:18:00,0.68195,0.68195,0.68195,0.68195,19900000.0
2006-05-12 04:19:00,0.68194,0.68198,0.68192,0.68192,79000001.0
2006-05-12 04:20:00,0.68191,0.68193,0.68191,0.68192,50199999.0
2006-05-12 04:21:00,0.68194,0.68199,0.68194,0.68199,91100001.0
2006-05-12 04:22:00,0.68192,0.68197,0.6819,0.6819,153499999.0
2006-05-12 04:23:00,0.68192,0.68196,0.68187,0.68196,60600001.0
2006-05-12 04:24:00,0.6819,0.68195,0.6819,0.68195,14800000.0
2006-05-12 04:25:00,0.68198,0.68203,0.68197,0.68197,179099998.0
2006-05-12 04:26:00,0.68193,0.682,0.68193,0.68197,73100002.0
2006-05-12 04:27:00,0.68195,0.68201,0.68193,0.68201,68600002.0
2006-05-12 04:28:00,0.68194,0.68194,0.68188,0.68188,72600003.0
2006-05-12 04:29:00,0.6819,0.68191,0.6819,0.68191,48599998.0
2006-05-12 04:30:00,0.68193,0.68198,0.68193,0.68193,151399999.0
2006-05-12 04:31:00,0.68191,0.68192,0.68185,0.68188,185700004.0
2006-05-12 04:32:00,0.68192,0.68197,0.68192,0.68195,102099999.0
2006-05-12 04:33:00,0.68195,0.68199,0.68186,0.68186,130100003.0
2006-05-12 04:34:00,0.68189,0.68192,0.68189,0.68192,47400000.0
2006-05-12 04:35:00,0.68197,0.68197,0.68195,0.68195,62900001.0
2006-05-12 04:36:00,0.68202,0.68204,0.68197,0.68203,90799999.0
2006-05-12 04:37:00,0.68195,0.68198,0.68195,0.68196,140499998.0
2006-05-12 04:38:00,0.68199,0.68208,0.68199,0.68208,112299997.0
2006-05-12 04:39:00,0.68204,0.6821,0.68199,0.682,150200003.0
2006-05-12 04:40:00,0.68203,0.68203,0.682,0.682,63800002.0
2006-05-12 04:41:00,0.68202,0.68202,0.682,0.68202,51100001.0
2006-05-12 04:42:00,0.68205,0.68205,0.68194,0.68199,118899996.0
2006-05-12 04:43:00,0.682,0.68203,0.682,0.68202,76900000.0
2006-05-12 04:44:00,0.68199,0.68203,0.68198,0.68203,225700000.0
2006-05-12 04:45:00,0.68195,0.68203,0.68195,0.68203,162100000.0
2006-05-12 04:46:00,0.68204,0.68213,0.68204,0.68213,128499999.0
2006-05-12 04:47:00,0.68212,0.68212,0.68204,0.68207,70500002.0
2006-05-12 04:48:00,0.6821,0.6821,0.68205,0.6821,134499999.0
2006-05-12 04:49:00,0.68207,0.6821,0.68205,0.6821,166999999.0
2006-05-12 04:50:00,0.68208,0.68215,0.68205,0.68212,140700001.0
2006-05-12 04:51:00,0.6821,0.6821,0.68209,0.68209,33800001.0
2006-05-12 04:52:00,0.68207,0.6821,0.68207,0.6821,43900000.0
2006-05-12 04:53:00,0.68211,0.68215,0.68207,0.6821,190900004.0
2006-05-12 04:54:00,0.68218,0.68218,0.68213,0.68217,112099999.0
2006-05-12 04:55:00,0.68213,0.68217,0.68211,0.68215,154899998.0
2006-05-12 04:56:00,0.68222,0.68222,0.68214,0.68218,61600001.0
2006-05-12 04:57:00,0.68215,0.68221,0.68215,0.68221,88099998.0
2006-05-12 04:58:00,0.68215,0.68215,0.68211,0.68214,91799999.0
2006-05-12 04:59:00,0.68217,0.68219,0.68217,0.68217,71800001.0
2006-05-12 05:00:00,0.68215,0.68218,0.68215,0.68215,57400001.0
2006-05-12 05:01:00,0.6821,0.68217,0.6821,0.68213,173299996.0
2006-05-12 05:02:00,0.68213,0.68213,0.68213,0.68213,67100001.0
2006-05-12 05:03:00,0.68215,0.68216,0.6821,0.68216,140700002.0
2006-05-12 05:04:00,0.68209,0.68215,0.68206,0.68212,145899997.0
2006-05-12 05:05:00,0.68217,0.68217,0.68217,0.68217,64800003.0
2006-05-12 05:06:00,0.68215,0.68215,0.68213,0.68213,67000000.0
2006-05-12 05:07:00,0.68211,0.68211,0.68209,0.68209,45499998.0
2006-05-12 05:08:00,0.68208,0.6821,0.68205,0.68205,159900004.0
2006-05-12 05:09:00,0.68205,0.68215,0.68205,0.68215,122499999.0
2006-05-12 05:10:00,0.68213,0.68213,0.68213,0.68213,91799999.0
2006-05-12 05:11:00,0.68213,0.68215,0.6821,0.6821,134500001.0
2006-05-12 05:12:00,0.68219,0.68219,0.68214,0.68216,72500001.0
2006-05-12 05:13:00,0.68215,0.68217,0.6821,0.68212,70800000.0
2006-05-12 05:14:00,0.6821,0.68212,0.68206,0.68212,110000002.0
2006-05-12 05:15:00,0.68213,0.68215,0.68209,0.68213,84100001.0
2006-05-12 05:16:00,0.68215,0.68218,0.6821,0.68218,170899997.0
2006-05-12 05:17:00,0.68215,0.68215,0.68213,0.68215,139200000.0
2006-05-12 05:18:00,0.6821,0.68215,0.6821,0.6821,160100004.0
2006-05-12 05:19:00,0.68215,0.68218,0.68214,0.68214,110200001.0
2006-05-12 05:20:00,0.68214,0.68214,0.68209,0.68213,61999999.0
2006-05-12 05:21:00,0.68213,0.68213,0.68213,0.68213,49500000.0
2006-05-12 05:22:00,0.68213,0.68213,0.68213,0.68213,11200000.0
2006-05-12 05:23:00,0.68214,0.68216,0.68213,0.68215,218699997.0
2006-05-12 05:24:00,0.68214,0.68217,0.68209,0.68211,156599997.0
2006-05-12 05:25:00,0.68217,0.68218,0.68216,0.68216,125000001.0
2006-05-12 05:26:00,0.6822,0.68231,0.6822,0.6822,119800000.0
2006-05-12 05:27:00,0.6822,0.6822,0.68215,0.68215,86900000.0
2006-05-12 05:28:00,0.68215,0.68222,0.68215,0.68217,225099999.0
2006-05-12 05:29:00,0.68218,0.68218,0.68213,0.68213,121199997.0
2006-05-12 05:30:00,0.68213,0.68217,0.68213,0.68214,15900000.0
2006-05-12 05:31:00,0.68215,0.68217,0.68215,0.68217,27300001.0
2006-05-12 05:32:00,0.68215,0.6822,0.68215,0.68217,166800002.0
2006-05-12 05:33:00,0.68223,0.68223,0.68215,0.68217,79199999.0
2006-05-12 05:34:00,0.68218,0.68228,0.68218,0.68222,49700000.0
2006-05-12 05:35:00,0.6822,0.6822,0.68218,0.6822,146999995.0
2006-05-12 05:36:00,0.68216,0.68223,0.68216,0.68223,179500000.0
2006-05-12 05:37:00,0.68225,0.68232,0.68221,0.68221,170199998.0
2006-05-12 05:38:00,0.68223,0.68225,0.68223,0.68225,19900000.0
2006-05-12 05:39:00,0.68218,0.68218,0.68214,0.68214,42400000.0
2006-05-12 05:40:00,0.68217,0.68217,0.68212,0.68215,71000000.0
2006-05-12 05:41:00,0.68215,0.68215,0.68213,0.68215,74200001.0
2006-05-12 05:42:00,0.68212,0.68213,0.6821,0.6821,140800000.0
2006-05-12 05:43:00,0.68211,0.68211,0.68188,0.68193,191599998.0
2006-05-12 05:44:00,0.68198,0.68205,0.68195,0.68195,193300001.0
2006-05-12 05:45:00,0.68196,0.68205,0.68196,0.68197,142800000.0
2006-05-12 05:46:00,0.68204,0.6821,0.68204,0.68208,147100001.0
2006-05-12 05:47:00,0.68203,0.68205,0.68197,0.68205,201600004.0
2006-05-12 05:48:00,0.68205,0.68208,0.682,0.682,124499998.0
2006-05-12 05:49:00,0.68198,0.68199,0.68191,0.68194,156400001.0
2006-05-12 05:50:00,0.68199,0.68203,0.68196,0.68203,107199998.0
2006-05-12 05:51:00,0.68209,0.68209,0.68199,0.68204,77099999.0
2006-05-12 05:52:00,0.68203,0.68209,0.68199,0.68209,138499997.0
2006-05-12 05:53:00,0.68209,0.68217,0.68209,0.68212,172600000.0
2006-05-12 05:54:00,0.68212,0.68216,0.68212,0.68212,93300001.0
2006-05-12 05:55:00,0.68213,0.68217,0.68213,0.68213,168000004.0
2006-05-12 05:56:00,0.68219,0.68219,0.68215,0.68218,135700001.0
2006-05-12 05:57:00,0.68213,0.68221,0.68213,0.6822,162200000.0
2006-05-12 05:58:00,0.68213,0.68218,0.68209,0.6821,170800000.0
2006-05-12 05:59:00,0.68211,0.68214,0.68211,0.68214,55899997.0
2006-05-12 06:00:00,0.68208,0.68208,0.68201,0.68205,100300002.0
2006-05-12 06:01:00,0.68199,0.68204,0.68199,0.68203,83900002.0
2006-05-12 06:02:00,0.68208,0.68208,0.682,0.68205,106600001.0
2006-05-12 06:03:00,0.68208,0.68208,0.68201,0.68201,47400001.0
2006-05-12 06:04:00,0.682,0.6821,0.682,0.68205,118500005.0
2006-05-12 06:05:00,0.68203,0.68205,0.68203,0.68205,4000000.0
2006-05-12 06:06:00,0.682,0.68205,0.682,0.68203,198499999.0
2006-05-12 06:07:00,0.68205,0.68205,0.682,0.68205,200699998.0
2006-05-12 06:08:00,0.68205,0.68205,0.68205,0.68205,7900000.0
2006-05-12 06:09:00,0.68203,0.68203,0.68196,0.68203,137099998.0
2006-05-12 06:10:00,0.68205,0.68205,0.68205,0.68205,23100000.0
2006-05-12 06:11:00,0.68205,0.68205,0.68202,0.68202,51799999.0
2006-05-12 06:12:00,0.68204,0.68205,0.68201,0.68202,167199999.0
2006-05-12 06:13:00,0.68207,0.68213,0.68207,0.68207,107700004.0
2006-05-12 06:14:00,0.68205,0.68218,0.68205,0.68218,82700001.0
2006-05-12 06:15:00,0.68216,0.68218,0.6821,0.6821,120500001.0
2006-05-12 06:16:00,0.68215,0.68215,0.68207,0.6821,219100007.0
2006-05-12 06:17:00,0.68208,0.68214,0.68207,0.68208,222400002.0
2006-05-12 06:18:00,0.68215,0.68215,0.68208,0.68208,70399997.0
2006-05-12 06:19:00,0.68217,0.6822,0.68213,0.68213,260900001.0
2006-05-12 06:20:00,0.6821,0.68212,0.68205,0.68205,135099998.0
2006-05-12 06:21:00,0.68205,0.68205,0.68205,0.68205,52600003.0
2006-05-12 06:22:00,0.68202,0.68214,0.68202,0.68205,158200000.0
2006-05-12 06:23:00,0.682,0.68203,0.68195,0.68197,94899998.0
2006-05-12 06:24:00,0.68197,0.68203,0.68195,0.68197,125399998.0
2006-05-12 06:25:00,0.68193,0.68197,0.68192,0.68192,51900000.0
2006-05-12 06:26:00,0.6819,0.68195,0.6819,0.68192,77499998.0
2006-05-12 06:27:00,0.68197,0.68199,0.68192,0.68192,172300001.0
2006-05-12 06:28:00,0.68199,0.68199,0.68196,0.68196,17500000.0
2006-05-12 06:29:00,0.68202,0.68202,0.68197,0.682,102900002.0
2006-05-12 06:30:00,0.68197,0.68197,0.6819,0.68196,90200002.0
2006-05-12 06:31:00,0.68194,0.68198,0.6819,0.68192,195500001.0
2006-05-12 06:32:00,0.68195,0.68195,0.68195,0.68195,17400000.0
2006-05-12 06:33:00,0.68196,0.68202,0.68195,0.68197,114500004.0
2006-05-12 06:34:00,0.68194,0.68194,0.68194,0.68194,52700002.0
2006-05-12 06:35:00,0.68194,0.68196,0.68194,0.68196,30300000.0
2006-05-12 06:36:00,0.68195,0.68203,0.68195,0.68195,125000001.0
2006-05-12 06:37:00,0.68201,0.68201,0.68197,0.68198,162600007.0
2006-05-12 06:38:00,0.68192,0.68199,0.68189,0.6819,122000000.0
2006-05-12 06:39:00,0.68197,0.68197,0.68194,0.68194,83000000.0
2006-05-12 06:40:00,0.68197,0.68203,0.68195,0.68195,125099999.0
2006-05-12 06:41:00,0.6819,0.68195,0.6819,0.68193,162000002.0
2006-05-12 06:42:00,0.6819,0.6819,0.6819,0.6819,52700001.0
2006-05-12 06:43:00,0.68193,0.68199,0.68191,0.68199,151099999.0
2006-05-12 06:44:00,0.68199,0.68199,0.68193,0.68195,89700001.0
2006-05-12 06:45:00,0.682,0.68204,0.68195,0.68195,142900000.0
2006-05-12 06:46:00,0.68197,0.68205,0.68197,0.682,290800003.0
2006-05-12 06:47:00,0.68203,0.68209,0.68203,0.68205,189199998.0
2006-05-12 06:48:00,0.68199,0.68199,0.68196,0.68199,89400001.0
2006-05-12 06:49:00,0.68199,0.68203,0.68196,0.68197,322299998.0
2006-05-12 06:50:00,0.68199,0.68203,0.68199,0.68203,91200001.0
2006-05-12 06:51:00,0.68198,0.68202,0.68196,0.68202,104600001.0
2006-05-12 06:52:00,0.68203,0.68208,0.68198,0.68198,37600000.0
2006-05-12 06:53:00,0.68206,0.68212,0.68205,0.68208,70199999.0
2006-05-12 06:54:00,0.68209,0.6821,0.68209,0.6821,43399998.0
2006-05-12 06:55:00,0.68214,0.68216,0.68208,0.68215,103099999.0
2006-05-12 06:56:00,0.6821,0.68214,0.68209,0.68209,148699996.0
2006-05-12 06:57:00,0.68205,0.68205,0.68205,0.68205,4000000.0
2006-05-12 06:58:00,0.68212,0.68215,0.68212,0.68214,132799999.0
2006-05-12 06:59:00,0.68207,0.68209,0.68207,0.68207,67800000.0
2006-05-12 07:00:00,0.68211,0.68215,0.68211,0.68215,145100005.0
2006-05-12 07:01:00,0.68214,0.68219,0.68213,0.68213,67200001.0
2006-05-12 07:02:00,0.68214,0.68218,0.68212,0.68212,169799998.0
2006-05-12 07:03:00,0.68211,0.68217,0.6821,0.68217,42100001.0
2006-05-12 07:04:00,0.68212,0.68214,0.68205,0.68214,175600002.0
2006-05-12 07:05:00,0.68217,0.68225,0.68211,0.68211,139600000.0
2006-05-12 07:06:00,0.68217,0.68219,0.68207,0.68211,138299999.0
2006-05-12 07:07:00,0.68211,0.68219,0.68211,0.68215,144299998.0
2006-05-12 07:08:00,0.68213,0.68218,0.68213,0.68213,146099999.0
2006-05-12 07:09:00,0.68212,0.68215,0.68212,0.68215,45700001.0
2006-05-12 07:10:00,0.68216,0.68225,0.68216,0.68218,62900001.0
2006-05-12 07:11:00,0.6822,0.68226,0.68217,0.68217,62100000.0
2006-05-12 07:12:00,0.6821,0.6821,0.6821,0.6821,45500000.0
2006-05-12 07:13:00,0.68213,0.6822,0.68213,0.68218,109600003.0
2006-05-12 07:14:00,0.68217,0.68217,0.68205,0.68208,139799998.0
2006-05-12 07:15:00,0.68209,0.68215,0.68207,0.68212,107900002.0
2006-05-12 07:16:00,0.68212,0.68215,0.68209,0.68213,96099998.0
2006-05-12 07:17:00,0.68209,0.68213,0.68206,0.68213,54500001.0
2006-05-12 07:18:00,0.68214,0.68214,0.68207,0.68207,105300002.0
2006-05-12 07:19:00,0.68207,0.68211,0.68205,0.68208,99399999.0
2006-05-12 07:20:00,0.68208,0.68213,0.68204,0.68209,149099999.0
2006-05-12 07:21:00,0.68214,0.68217,0.68213,0.68213,75900001.0
2006-05-12 07:22:00,0.68212,0.68217,0.68212,0.68217,144499999.0
2006-05-12 07:23:00,0.68209,0.68209,0.68206,0.68206,47800000.0
2006-05-12 07:24:00,0.682,0.68202,0.682,0.68202,46999998.0
2006-05-12 07:25:00,0.6819,0.6819,0.68188,0.68188,45400001.0
2006-05-12 07:26:00,0.68175,0.68187,0.68175,0.68182,122099999.0
2006-05-12 07:27:00,0.68185,0.68185,0.68185,0.68185,800000.0
2006-05-12 07:28:00,0.68188,0.68193,0.68188,0.68193,40500000.0
2006-05-12 07:29:00,0.68201,0.68201,0.68197,0.68198,77300000.0
2006-05-12 07:30:00,0.68191,0.68192,0.6818,0.6818,225100002.0
2006-05-12 07:31:00,0.68182,0.68182,0.68178,0.68178,47799998.0
2006-05-12 07:32:00,0.68177,0.68177,0.68173,0.68176,42400000.0
2006-05-12 07:33:00,0.68173,0.68173,0.68161,0.68163,221300002.0
2006-05-12 07:34:00,0.68161,0.68172,0.68161,0.68165,201199997.0
2006-05-12 07:35:00,0.68166,0.68168,0.68162,0.68163,168599994.0
2006-05-12 07:36:00,0.68162,0.68167,0.68159,0.68163,295100001.0
2006-05-12 07:37:00,0.68163,0.68163,0.68154,0.68156,239099998.0
2006-05-12 07:38:00,0.68155,0.68159,0.68155,0.68159,93000001.0
2006-05-12 07:39:00,0.6816,0.68166,0.6816,0.68162,47200001.0
2006-05-12 07:40:00,0.68164,0.68164,0.6816,0.68161,34300001.0
2006-05-12 07:41:00,0.68162,0.68168,0.68161,0.68168,151699997.0
2006-05-12 07:42:00,0.68166,0.68166,0.6816,0.68163,22600000.0
2006-05-12 07:43:00,0.6816,0.68168,0.68159,0.68163,143500001.0
2006-05-12 07:44:00,0.68158,0.68163,0.68143,0.68163,174100001.0
2006-05-12 07:45:00,0.68172,0.68173,0.68166,0.68172,117799998.0
2006-05-12 07:46:00,0.68164,0.68164,0.68157,0.68162,137399999.0
2006-05-12 07:47:00,0.68163,0.68163,0.68155,0.68159,130300000.0
2006-05-12 07:48:00,0.68161,0.68177,0.68161,0.68177,89499997.0
2006-05-12 07:49:00,0.68177,0.6818,0.68172,0.68172,116600002.0
2006-05-12 07:50:00,0.68173,0.68181,0.68173,0.68174,101300002.0
2006-05-12 07:51:00,0.68169,0.68178,0.68169,0.68172,167700000.0
2006-05-12 07:52:00,0.68174,0.68177,0.68172,0.68172,139300000.0
2006-05-12 07:53:00,0.68176,0.68176,0.68168,0.68168,158400000.0
2006-05-12 07:54:00,0.68159,0.6816,0.68154,0.6816,155599995.0
2006-05-12 07:55:00,0.68156,0.68158,0.68151,0.68154,109099999.0
2006-05-12 07:56:00,0.68151,0.68156,0.68147,0.68154,143099999.0
2006-05-12 07:57:00,0.68154,0.68161,0.68154,0.6816,161600000.0
2006-05-12 07:58:00,0.68158,0.68161,0.68146,0.68161,246600003.0
2006-05-12 07:59:00,0.68174,0.68179,0.68174,0.68179,8700000.0
2006-05-12 08:00:00,0.68179,0.68186,0.68176,0.68186,240800001.0
2006-05-12 08:01:00,0.6818,0.6819,0.6818,0.68181,173599996.0
2006-05-12 08:02:00,0.68182,0.68183,0.68182,0.68183,42800002.0
2006-05-12 08:03:00,0.6818,0.6819,0.68178,0.6819,126100001.0
2006-05-12 08:04:00,0.6818,0.6818,0.6816,0.68164,145400002.0
2006-05-12 08:05:00,0.68165,0.68171,0.68165,0.68167,60100000.0
2006-05-12 08:06:00,0.6817,0.68173,0.6817,0.68173,31100000.0
2006-05-12 08:07:00,0.68173,0.68183,0.68173,0.68181,216100001.0
2006-05-12 08:08:00,0.68186,0.68187,0.6817,0.6817,120000004.0
2006-05-12 08:09:00,0.68179,0.68181,0.68179,0.68181,39899998.0
2006-05-12 08:10:00,0.68187,0.68189,0.68185,0.68187,155000000.0
2006-05-12 08:11:00,0.68184,0.68192,0.68181,0.68181,129199997.0
2006-05-12 08:12:00,0.68181,0.6819,0.68181,0.68182,177400000.0
2006-05-12 08:13:00,0.68179,0.6818,0.68175,0.68175,105300000.0
2006-05-12 08:14:00,0.68182,0.68187,0.68182,0.68183,123000002.0
2006-05-12 08:15:00,0.68187,0.68187,0.68177,0.68177,93299999.0
2006-05-12 08:16:00,0.68182,0.68187,0.6818,0.6818,136800001.0
2006-05-12 08:17:00,0.6818,0.68187,0.6818,0.68187,106200000.0
2006-05-12 08:18:00,0.68175,0.68177,0.6817,0.68177,157599999.0
2006-05-12 08:19:00,0.68171,0.68178,0.68166,0.68178,103400002.0
2006-05-12 08:20:00,0.68179,0.68187,0.68177,0.68178,145199999.0
2006-05-12 08:21:00,0.68182,0.68182,0.68175,0.68175,75900001.0
2006-05-12 08:22:00,0.68181,0.68189,0.68181,0.68189,138000004.0
2006-05-12 08:23:00,0.68187,0.68187,0.68186,0.68186,83100003.0
2006-05-12 08:24:00,0.68178,0.6818,0.68176,0.6818,290000000.0
2006-05-12 08:25:00,0.68176,0.6819,0.68176,0.68182,142699998.0
2006-05-12 08:26:00,0.68189,0.68195,0.68187,0.68192,41800000.0
2006-05-12 08:27:00,0.68191,0.68202,0.68191,0.68197,152600002.0
2006-05-12 08:28:00,0.682,0.68207,0.682,0.68205,149700001.0
2006-05-12 08:29:00,0.68196,0.68206,0.68194,0.68194,69100000.0
2006-05-12 08:30:00,0.68194,0.68202,0.6819,0.68202,157900004.0
2006-05-12 08:31:00,0.68203,0.68221,0.68203,0.68219,189599997.0
2006-05-12 08:32:00,0.68221,0.68227,0.68209,0.68209,85499999.0
2006-05-12 08:33:00,0.68207,0.68212,0.68207,0.68207,101599999.0
2006-05-12 08:34:00,0.68207,0.68214,0.68204,0.68214,216099998.0
2006-05-12 08:35:00,0.68217,0.68218,0.68217,0.68218,75699998.0
2006-05-12 08:36:00,0.68223,0.68223,0.68206,0.68206,125500000.0
2006-05-12 08:37:00,0.68203,0.68208,0.682,0.68205,128600001.0
2006-05-12 08:38:00,0.68207,0.68209,0.68204,0.68204,130499996.0
2006-05-12 08:39:00,0.68197,0.68219,0.68197,0.6821,165500001.0
2006-05-12 08:40:00,0.68212,0.68213,0.68209,0.68212,121399997.0
2006-05-12 08:41:00,0.68209,0.68211,0.68209,0.68211,61100000.0
2006-05-12 08:42:00,0.68205,0.68212,0.68204,0.6821,210199998.0
2006-05-12 08:43:00,0.68207,0.6821,0.68205,0.68205,138800002.0
2006-05-12 08:44:00,0.68204,0.68204,0.68195,0.68204,93000001.0
2006-05-12 08:45:00,0.68199,0.68205,0.68193,0.68193,183200004.0
2006-05-12 08:46:00,0.68197,0.68212,0.68197,0.6821,127200000.0
2006-05-12 08:47:00,0.68209,0.6821,0.68205,0.68207,131600000.0
2006-05-12 08:48:00,0.6821,0.68219,0.68208,0.68212,96700002.0
2006-05-12 08:49:00,0.68216,0.6822,0.68215,0.6822,171699997.0
2006-05-12 08:50:00,0.68227,0.68231,0.68227,0.68227,113200002.0
2006-05-12 08:51:00,0.68231,0.68232,0.6822,0.68222,262499996.0
2006-05-12 08:52:00,0.68225,0.68234,0.68225,0.6823,252099999.0
2006-05-12 08:53:00,0.68233,0.68239,0.68233,0.68236,89299998.0
2006-05-12 08:54:00,0.68238,0.68238,0.68222,0.68222,148300003.0
2006-05-12 08:55:00,0.68221,0.68231,0.68221,0.68227,146199999.0
2006-05-12 08:56:00,0.68227,0.68232,0.68223,0.68223,149800002.0
2006-05-12 08:57:00,0.68222,0.68222,0.68213,0.68218,151400000.0
2006-05-12 08:58:00,0.68219,0.68244,0.68219,0.68244,203500001.0
2006-05-12 08:59:00,0.68247,0.68259,0.68247,0.68253,132700001.0
2006-05-12 09:00:00,0.68256,0.68261,0.68256,0.68261,78000000.0
2006-05-12 09:01:00,0.68262,0.68265,0.68254,0.68258,64500000.0
2006-05-12 09:02:00,0.68262,0.68263,0.68246,0.6825,261299997.0
2006-05-12 09:03:00,0.68251,0.68256,0.68244,0.68248,86399998.0
2006-05-12 09:04:00,0.68254,0.68257,0.68253,0.68256,68600001.0
2006-05-12 09:05:00,0.68259,0.68265,0.68256,0.68261,215999996.0
2006-05-12 09:06:00,0.68261,0.68266,0.68259,0.68263,217199999.0
2006-05-12 09:07:00,0.68268,0.68274,0.68266,0.68272,151500002.0
2006-05-12 09:08:00,0.68277,0.68296,0.68277,0.68293,106499998.0
2006-05-12 09:09:00,0.68302,0.68304,0.68289,0.68293,162199998.0
2006-05-12 09:10:00,0.6829,0.68291,0.68285,0.6829,81199998.0
2006-05-12 09:11:00,0.68285,0.68285,0.68268,0.68268,191500002.0
2006-05-12 09:12:00,0.68262,0.68274,0.68262,0.68267,170599998.0
2006-05-12 09:13:00,0.68263,0.68263,0.68261,0.68261,52799999.0
2006-05-12 09:14:00,0.68256,0.6826,0.68253,0.68259,183299995.0
2006-05-12 09:15:00,0.68258,0.68263,0.68257,0.68261,54200001.0
2006-05-12 09:16:00,0.68257,0.68265,0.68255,0.68265,217399998.0
2006-05-12 09:17:00,0.68265,0.68269,0.68261,0.68261,212899997.0
2006-05-12 09:18:00,0.68264,0.68271,0.68264,0.68267,44200000.0
2006-05-12 09:19:00,0.68252,0.68259,0.68251,0.68256,124599999.0
2006-05-12 09:20:00,0.68257,0.68264,0.68257,0.68257,147899999.0
2006-05-12 09:21:00,0.68255,0.68263,0.68251,0.68259,85700000.0
2006-05-12 09:22:00,0.68253,0.68259,0.68246,0.68256,62499999.0
2006-05-12 09:23:00,0.68253,0.68253,0.68242,0.68242,211299997.0
2006-05-12 09:24:00,0.68246,0.68257,0.68246,0.68257,27900001.0
2006-05-12 09:25:00,0.68267,0.68267,0.68253,0.68255,154899999.0
2006-05-12 09:26:00,0.68256,0.68256,0.68205,0.68205,93300001.0
2006-05-12 09:27:00,0.68199,0.68213,0.68196,0.68211,210099995.0
2006-05-12 09:28:00,0.68209,0.68212,0.68204,0.68207,108999997.0
2006-05-12 09:29:00,0.6821,0.6821,0.68175,0.68175,115100000.0
2006-05-12 09:30:00,0.68185,0.68195,0.68185,0.68193,99000001.0
2006-05-12 09:31:00,0.68198,0.682,0.68189,0.68196,286999998.0
2006-05-12 09:32:00,0.68195,0.68202,0.6819,0.682,230499997.0
2006-05-12 09:33:00,0.68216,0.68231,0.68207,0.68222,249200007.0
2006-05-12 09:34:00,0.6822,0.68235,0.68218,0.6823,182100000.0
2006-05-12 09:35:00,0.68235,0.6824,0.68228,0.6824,223899997.0
2006-05-12 09:36:00,0.68236,0.68258,0.68235,0.68244,137199998.0
2006-05-12 09:37:00,0.68254,0.68259,0.68245,0.68251,164300001.0
2006-05-12 09:38:00,0.68257,0.68261,0.68246,0.68256,168499996.0
2006-05-12 09:39:00,0.68258,0.68258,0.6825,0.6825,118899997.0
2006-05-12 09:40:00,0.68247,0.68251,0.68241,0.68245,264300001.0
2006-05-12 09:41:00,0.68241,0.68244,0.68218,0.68218,185100000.0
2006-05-12 09:42:00,0.68216,0.68229,0.68208,0.68229,184099998.0
2006-05-12 09:43:00,0.68232,0.68237,0.68219,0.68228,181899995.0
2006-05-12 09:44:00,0.68222,0.68228,0.68222,0.68227,78799997.0
2006-05-12 09:45:00,0.68225,0.68232,0.68225,0.68231,122699999.0
2006-05-12 09:46:00,0.68231,0.68234,0.68214,0.68214,285799999.0
2006-05-12 09:47:00,0.68212,0.68215,0.6821,0.68215,119100000.0
2006-05-12 09:48:00,0.68218,0.68219,0.68212,0.68212,157599999.0
2006-05-12 09:49:00,0.68207,0.68207,0.6818,0.6818,156499999.0
2006-05-12 09:50:00,0.68181,0.68181,0.68168,0.68175,188299998.0
2006-05-12 09:51:00,0.68185,0.68195,0.68185,0.68192,142999999.0
2006-05-12 09:52:00,0.68193,0.68199,0.68193,0.68199,46399998.0
2006-05-12 09:53:00,0.68202,0.68208,0.68197,0.68208,208499997.0
2006-05-12 09:54:00,0.68198,0.68198,0.68185,0.68192,128900000.0
2006-05-12 09:55:00,0.68193,0.68196,0.68188,0.68193,269200003.0
2006-05-12 09:56:00,0.68193,0.68193,0.68178,0.68183,103200001.0
2006-05-12 09:57:00,0.6819,0.68191,0.68182,0.68182,222900001.0
2006-05-12 09:58:00,0.68181,0.68183,0.68175,0.68183,109700000.0
2006-05-12 09:59:00,0.68178,0.68178,0.68162,0.68169,98199999.0
2006-05-12 10:00:00,0.68167,0.68167,0.68153,0.6816,213699997.0
2006-05-12 10:01:00,0.68161,0.68161,0.68154,0.68154,109000003.0
2006-05-12 10:02:00,0.68156,0.68158,0.68149,0.68151,242600002.0
2006-05-12 10:03:00,0.68152,0.68162,0.68151,0.6816,189700001.0
2006-05-12 10:04:00,0.68157,0.68164,0.68157,0.68158,196600001.0
2006-05-12 10:05:00,0.68162,0.68173,0.68162,0.6817,148799999.0
2006-05-12 10:06:00,0.68166,0.6817,0.68156,0.6817,130599998.0
2006-05-12 10:07:00,0.68172,0.68175,0.68168,0.68175,126200003.0
2006-05-12 10:08:00,0.68171,0.68171,0.68158,0.68166,114600002.0
2006-05-12 10:09:00,0.68163,0.68175,0.68163,0.68175,130299997.0
2006-05-12 10:10:00,0.68176,0.68176,0.68168,0.68173,140100001.0
2006-05-12 10:11:00,0.68171,0.68174,0.6817,0.68173,102000002.0
2006-05-12 10:12:00,0.6818,0.68182,0.68175,0.68177,226200002.0
2006-05-12 10:13:00,0.68177,0.68185,0.68176,0.68185,213000001.0
2006-05-12 10:14:00,0.68186,0.68187,0.6818,0.68182,90799999.0
2006-05-12 10:15:00,0.68189,0.682,0.68189,0.682,130699997.0
2006-05-12 10:16:00,0.682,0.682,0.68191,0.68194,134800005.0
2006-05-12 10:17:00,0.68195,0.68196,0.68192,0.68193,114600001.0
2006-05-12 10:18:00,0.68193,0.68193,0.68186,0.68187,125300001.0
2006-05-12 10:19:00,0.68197,0.68197,0.68189,0.68193,182800004.0
2006-05-12 10:20:00,0.68194,0.68213,0.68191,0.6821,184199998.0
2006-05-12 10:21:00,0.6819,0.68211,0.68184,0.68192,207600003.0
2006-05-12 10:22:00,0.68187,0.68193,0.6818,0.68192,99400002.0
2006-05-12 10:23:00,0.68193,0.68208,0.68193,0.68203,257600003.0
2006-05-12 10:24:00,0.68194,0.68202,0.6819,0.68191,215699998.0
2006-05-12 10:25:00,0.68191,0.68193,0.68186,0.68186,136300000.0
2006-05-12 10:26:00,0.68182,0.68188,0.68182,0.68186,125400000.0
2006-05-12 10:27:00,0.68186,0.68189,0.68172,0.68182,264199998.0
2006-05-12 10:28:00,0.68183,0.68198,0.68183,0.6819,198800001.0
2006-05-12 10:29:00,0.68197,0.68209,0.68197,0.68207,251299994.0
2006-05-12 10:30:00,0.68205,0.6821,0.68203,0.68205,98600002.0
2006-05-12 10:31:00,0.68205,0.68215,0.68205,0.6821,189000000.0
2006-05-12 10:32:00,0.68202,0.68207,0.68201,0.68205,162899997.0
2006-05-12 10:33:00,0.68202,0.68206,0.68198,0.68198,35200000.0
2006-05-12 10:34:00,0.68197,0.68202,0.68194,0.68202,131800002.0
2006-05-12 10:35:00,0.68206,0.68206,0.68196,0.68202,57300000.0
2006-05-12 10:36:00,0.682,0.68202,0.68197,0.68198,194800003.0
2006-05-12 10:37:00,0.68199,0.68207,0.68199,0.68202,85800001.0
2006-05-12 10:38:00,0.68199,0.682,0.68191,0.68195,209200001.0
2006-05-12 10:39:00,0.68197,0.68204,0.68197,0.68202,112500002.0
2006-05-12 10:40:00,0.68202,0.68202,0.68194,0.68194,116100001.0
2006-05-12 10:41:00,0.68193,0.68193,0.68185,0.68186,214199999.0
2006-05-12 10:42:00,0.68176,0.68177,0.68163,0.68169,182999998.0
2006-05-12 10:43:00,0.68171,0.68177,0.68169,0.68175,205999995.0
2006-05-12 10:44:00,0.68175,0.68175,0.68164,0.68164,80300000.0
2006-05-12 10:45:00,0.6816,0.68164,0.68156,0.68164,117000003.0
2006-05-12 10:46:00,0.68154,0.68163,0.68154,0.6816,116000002.0
2006-05-12 10:47:00,0.68164,0.68166,0.68164,0.68166,42100002.0
2006-05-12 10:48:00,0.68171,0.68171,0.68162,0.68162,110900001.0
2006-05-12 10:49:00,0.68155,0.68168,0.68155,0.68161,126799998.0
2006-05-12 10:50:00,0.68158,0.68158,0.68149,0.6815,130300000.0
2006-05-12 10:51:00,0.68151,0.68163,0.68151,0.68163,171299999.0
2006-05-12 10:52:00,0.6816,0.6816,0.68157,0.6816,81300000.0
2006-05-12 10:53:00,0.68155,0.68164,0.68155,0.68161,91300000.0
2006-05-12 10:54:00,0.68163,0.68163,0.68155,0.68155,116699999.0
2006-05-12 10:55:00,0.68157,0.68163,0.68151,0.68161,60000000.0
2006-05-12 10:56:00,0.68157,0.68165,0.68156,0.68161,173899996.0
2006-05-12 10:57:00,0.68158,0.68161,0.68154,0.6816,243199996.0
2006-05-12 10:58:00,0.68159,0.6816,0.68154,0.6816,158700001.0
2006-05-12 10:59:00,0.68153,0.68153,0.68141,0.68145,194199998.0
2006-05-12 11:00:00,0.68142,0.68142,0.68134,0.6814,76700001.0
2006-05-12 11:01:00,0.68138,0.68138,0.68131,0.68132,119700002.0
2006-05-12 11:02:00,0.6813,0.68136,0.68127,0.68127,104399998.0
2006-05-12 11:03:00,0.68124,0.68128,0.68119,0.68127,154800002.0
2006-05-12 11:04:00,0.68128,0.68131,0.68119,0.68131,179000001.0
2006-05-12 11:05:00,0.68129,0.68131,0.68126,0.6813,253100003.0
2006-05-12 11:06:00,0.68131,0.68134,0.68129,0.68134,116500002.0
2006-05-12 11:07:00,0.68132,0.68139,0.68131,0.68132,186500000.0
2006-05-12 11:08:00,0.68121,0.68132,0.68121,0.68132,143899997.0
2006-05-12 11:09:00,0.68123,0.68136,0.6812,0.68136,226500002.0
2006-05-12 11:10:00,0.68139,0.68143,0.68138,0.68138,140300003.0
2006-05-12 11:11:00,0.68143,0.68143,0.68136,0.68136,24000000.0
2006-05-12 11:12:00,0.68142,0.68145,0.68137,0.6814,107700001.0
2006-05-12 11:13:00,0.68139,0.68139,0.68129,0.68132,217600001.0
2006-05-12 11:14:00,0.68134,0.68134,0.68126,0.68128,179600002.0
2006-05-12 11:15:00,0.68129,0.68129,0.68102,0.68102,122399999.0
2006-05-12 11:16:00,0.68101,0.68107,0.68097,0.68097,223300002.0
2006-05-12 11:17:00,0.68099,0.68112,0.68099,0.681,176600003.0
2006-05-12 11:18:00,0.68103,0.68118,0.68103,0.68115,175599995.0
2006-05-12 11:19:00,0.68109,0.68112,0.68095,0.68102,229599998.0
2006-05-12 11:20:00,0.68099,0.68102,0.68094,0.68094,80199999.0
2006-05-12 11:21:00,0.68105,0.68107,0.68105,0.68105,114600001.0
2006-05-12 11:22:00,0.68111,0.68123,0.68111,0.68119,127599999.0
2006-05-12 11:23:00,0.68122,0.68122,0.6811,0.68112,200700003.0
2006-05-12 11:24:00,0.68116,0.68117,0.68112,0.68115,125899999.0
2006-05-12 11:25:00,0.68114,0.68116,0.6811,0.68112,152099999.0
2006-05-12 11:26:00,0.68121,0.68131,0.68121,0.6813,202500005.0
2006-05-12 11:27:00,0.68122,0.68123,0.68116,0.68117,160200000.0
2006-05-12 11:28:00,0.68112,0.68112,0.6809,0.68097,218999996.0
2006-05-12 11:29:00,0.68093,0.68097,0.68085,0.68085,201700001.0
2006-05-12 11:30:00,0.68084,0.68085,0.68066,0.68085,168900001.0
2006-05-12 11:31:00,0.68087,0.68099,0.68087,0.68092,116700000.0
2006-05-12 11:32:00,0.68095,0.68113,0.68089,0.68113,225299999.0
2006-05-12 11:33:00,0.68118,0.68125,0.68109,0.68109,166800001.0
2006-05-12 11:34:00,0.6812,0.68142,0.6812,0.68137,168500002.0
2006-05-12 11:35:00,0.68141,0.68142,0.68137,0.68141,136299997.0
2006-05-12 11:36:00,0.68133,0.68139,0.68124,0.68129,217000000.0
2006-05-12 11:37:00,0.68135,0.68142,0.68128,0.68138,230300003.0
2006-05-12 11:38:00,0.68142,0.68159,0.68137,0.68159,172400001.0
2006-05-12 11:39:00,0.68159,0.68163,0.68154,0.68161,265399999.0
2006-05-12 11:40:00,0.6816,0.6817,0.68155,0.6817,119599999.0
2006-05-12 11:41:00,0.68184,0.68187,0.68151,0.68155,112599999.0
2006-05-12 11:42:00,0.68153,0.6816,0.68148,0.6816,148400002.0
2006-05-12 11:43:00,0.68159,0.68159,0.68149,0.68153,132599997.0
2006-05-12 11:44:00,0.6815,0.68153,0.68144,0.68153,71100000.0
2006-05-12 11:45:00,0.68143,0.6815,0.68123,0.68123,146000000.0
2006-05-12 11:46:00,0.68111,0.6812,0.68107,0.68107,147100002.0
2006-05-12 11:47:00,0.68113,0.6812,0.68113,0.6812,84400000.0
2006-05-12 11:48:00,0.68114,0.68127,0.68114,0.68127,123100003.0
2006-05-12 11:49:00,0.68123,0.68123,0.68104,0.68121,157400004.0
2006-05-12 11:50:00,0.68118,0.68125,0.68114,0.68116,109900002.0
2006-05-12 11:51:00,0.68113,0.68117,0.6809,0.6809,194899999.0
2006-05-12 11:52:00,0.6809,0.68095,0.68084,0.6809,151999999.0
2006-05-12 11:53:00,0.6809,0.68108,0.68089,0.68108,142699999.0
2006-05-12 11:54:00,0.68104,0.68117,0.68104,0.68112,118500002.0
2006-05-12 11:55:00,0.68117,0.68127,0.68107,0.68107,157300000.0
2006-05-12 11:56:00,0.6811,0.68125,0.6811,0.68125,107500002.0
2006-05-12 11:57:00,0.68126,0.68155,0.68126,0.68155,175000004.0
2006-05-12 11:58:00,0.68152,0.68152,0.68139,0.68142,231400002.0
2006-05-12 11:59:00,0.68142,0.68142,0.68125,0.68132,126900003.0
2006-05-12 12:00:00,0.6812,0.68128,0.68117,0.68117,250899998.0
2006-05-12 12:01:00,0.68118,0.68118,0.68105,0.68113,200300002.0
2006-05-12 12:02:00,0.68126,0.68126,0.68112,0.68124,185700003.0
2006-05-12 12:03:00,0.68128,0.68136,0.68128,0.68132,98299999.0
2006-05-12 12:04:00,0.68129,0.68132,0.68125,0.68127,143900001.0
2006-05-12 12:05:00,0.68127,0.68138,0.68126,0.68138,87000001.0
2006-05-12 12:06:00,0.68146,0.68155,0.68146,0.68151,57100000.0
2006-05-12 12:07:00,0.68153,0.68155,0.68145,0.68145,107500002.0
2006-05-12 12:08:00,0.68148,0.68148,0.68132,0.68135,76400001.0
2006-05-12 12:09:00,0.68138,0.68144,0.68131,0.68137,151600002.0
2006-05-12 12:10:00,0.68139,0.68142,0.6813,0.6813,88600001.0
2006-05-12 12:11:00,0.68111,0.68116,0.68104,0.68105,148999998.0
2006-05-12 12:12:00,0.68094,0.68097,0.68077,0.68077,174300002.0
2006-05-12 12:13:00,0.68078,0.6808,0.68073,0.68076,174999997.0
2006-05-12 12:14:00,0.68078,0.68093,0.68078,0.68088,192600001.0
2006-05-12 12:15:00,0.68095,0.68103,0.68095,0.68096,90999996.0
2006-05-12 12:16:00,0.68091,0.68091,0.68075,0.68082,190999999.0
2006-05-12 12:17:00,0.68085,0.68087,0.68082,0.68085,105799998.0
2006-05-12 12:18:00,0.68081,0.68081,0.6807,0.68072,90100000.0
2006-05-12 12:19:00,0.68075,0.6808,0.68069,0.68069,155200001.0
2006-05-12 12:20:00,0.68073,0.68075,0.68067,0.68071,212599996.0
2006-05-12 12:21:00,0.68068,0.68077,0.68068,0.68072,174799997.0
2006-05-12 12:22:00,0.68075,0.68087,0.68075,0.68087,123799997.0
2006-05-12 12:23:00,0.68092,0.68096,0.68088,0.68094,101500000.0
2006-05-12 12:24:00,0.68091,0.68094,0.68087,0.68091,189500002.0
2006-05-12 12:25:00,0.68091,0.68091,0.6808,0.68084,282799998.0
2006-05-12 12:26:00,0.68084,0.68086,0.68078,0.68085,138299999.0
2006-05-12 12:27:00,0.68089,0.68098,0.68085,0.68098,256300001.0
2006-05-12 12:28:00,0.68104,0.68105,0.68095,0.68095,100500001.0
2006-05-12 12:29:00,0.68092,0.68101,0.6809,0.68101,109400001.0
2006-05-12 12:30:00,0.68105,0.68119,0.68105,0.68119,214600002.0
2006-05-12 12:31:00,0.68121,0.68139,0.6812,0.68129,235900003.0
2006-05-12 12:32:00,0.68131,0.68142,0.68128,0.68128,105099998.0
2006-05-12 12:33:00,0.68129,0.68139,0.68126,0.68132,133500003.0
2006-05-12 12:34:00,0.68123,0.68126,0.68117,0.6812,151000001.0
2006-05-12 12:35:00,0.6811,0.68115,0.68106,0.68115,250299995.0
2006-05-12 12:36:00,0.68111,0.68126,0.68111,0.6812,139299997.0
2006-05-12 12:37:00,0.68127,0.6813,0.68116,0.6812,159399998.0
2006-05-12 12:38:00,0.68118,0.68122,0.68115,0.6812,141599999.0
2006-05-12 12:39:00,0.6813,0.68133,0.68126,0.68133,123800003.0
2006-05-12 12:40:00,0.68125,0.68125,0.6812,0.68123,127099999.0
2006-05-12 12:41:00,0.68123,0.68129,0.68122,0.68122,257300004.0
2006-05-12 12:42:00,0.6812,0.68127,0.68118,0.68122,260099997.0
2006-05-12 12:43:00,0.68125,0.68137,0.68125,0.68132,162200002.0
2006-05-12 12:44:00,0.6813,0.68139,0.6813,0.68138,186999998.0
2006-05-12 12:45:00,0.68142,0.68146,0.68137,0.68137,133600000.0
2006-05-12 12:46:00,0.68143,0.68151,0.68143,0.68147,132500002.0
2006-05-12 12:47:00,0.68142,0.68142,0.68132,0.68142,109699999.0
2006-05-12 12:48:00,0.68142,0.68142,0.68131,0.68137,204299998.0
2006-05-12 12:49:00,0.68141,0.68141,0.68133,0.68135,234199997.0
2006-05-12 12:50:00,0.68136,0.68136,0.68126,0.68129,218200003.0
2006-05-12 12:51:00,0.6813,0.68132,0.68114,0.68114,208499994.0
2006-05-12 12:52:00,0.68112,0.68124,0.68112,0.6812,231899997.0
2006-05-12 12:53:00,0.68124,0.68124,0.68116,0.68123,96199999.0
2006-05-12 12:54:00,0.68123,0.68127,0.68123,0.68127,23800000.0
2006-05-12 12:55:00,0.68126,0.68126,0.68121,0.68121,53400000.0
2006-05-12 12:56:00,0.68119,0.68124,0.68117,0.68117,117300000.0
2006-05-12 12:57:00,0.68121,0.68122,0.68113,0.68118,248800002.0
2006-05-12 12:58:00,0.68124,0.68131,0.6812,0.6812,101199999.0
2006-05-12 12:59:00,0.68122,0.68131,0.68122,0.68125,219600002.0
2006-05-12 13:00:00,0.68127,0.68127,0.68119,0.68119,187299996.0
2006-05-12 13:01:00,0.68118,0.68118,0.68111,0.68113,101699999.0
2006-05-12 13:02:00,0.68115,0.68124,0.68115,0.68118,157100000.0
2006-05-12 13:03:00,0.6812,0.68131,0.6812,0.68128,101899998.0
2006-05-12 13:04:00,0.68128,0.68132,0.68115,0.68123,152600002.0
2006-05-12 13:05:00,0.68112,0.68113,0.68105,0.68107,161500000.0
2006-05-12 13:06:00,0.68112,0.68117,0.68107,0.6811,152799998.0
2006-05-12 13:07:00,0.6811,0.68118,0.68109,0.68114,99700000.0
2006-05-12 13:08:00,0.68116,0.68123,0.6811,0.68118,135900000.0
2006-05-12 13:09:00,0.68116,0.68124,0.68116,0.6812,197900001.0
2006-05-12 13:10:00,0.68113,0.68117,0.68106,0.68109,121000000.0
2006-05-12 13:11:00,0.6811,0.68115,0.68105,0.68105,170900000.0
2006-05-12 13:12:00,0.68113,0.68113,0.68106,0.68106,174600000.0
2006-05-12 13:13:00,0.68106,0.68121,0.68106,0.68119,127299999.0
2006-05-12 13:14:00,0.68119,0.6812,0.68113,0.68115,163500003.0
2006-05-12 13:15:00,0.68109,0.68114,0.68103,0.68109,73400000.0
2006-05-12 13:16:00,0.68109,0.68119,0.68109,0.68118,207000000.0
2006-05-12 13:17:00,0.68124,0.68125,0.68119,0.68125,199699998.0
2006-05-12 13:18:00,0.6812,0.68125,0.6812,0.68122,170300000.0
2006-05-12 13:19:00,0.68119,0.68123,0.68119,0.68123,39099999.0
2006-05-12 13:20:00,0.68124,0.68132,0.68122,0.68131,226200000.0
2006-05-12 13:21:00,0.68139,0.68139,0.68128,0.68128,93999998.0
2006-05-12 13:22:00,0.68124,0.68125,0.68118,0.68119,88900000.0
2006-05-12 13:23:00,0.6812,0.68125,0.6812,0.68125,110299999.0
2006-05-12 13:24:00,0.68122,0.68127,0.68122,0.68127,57299999.0
2006-05-12 13:25:00,0.68122,0.68125,0.6812,0.6812,53100001.0
2006-05-12 13:26:00,0.6812,0.68124,0.68109,0.68115,207399997.0
2006-05-12 13:27:00,0.68119,0.68124,0.68117,0.68123,182299999.0
2006-05-12 13:28:00,0.68121,0.6813,0.68119,0.68122,229499999.0
2006-05-12 13:29:00,0.68122,0.68122,0.68118,0.68118,65500000.0
2006-05-12 13:30:00,0.68112,0.68112,0.681,0.68102,104200005.0
2006-05-12 13:31:00,0.68102,0.68112,0.68099,0.68108,180700000.0
2006-05-12 13:32:00,0.68107,0.68107,0.68099,0.68101,19899999.0
2006-05-12 13:33:00,0.68096,0.681,0.68096,0.681,192499996.0
2006-05-12 13:34:00,0.68105,0.68105,0.68092,0.68093,79700001.0
2006-05-12 13:35:00,0.68091,0.68097,0.68081,0.68081,150200002.0
2006-05-12 13:36:00,0.68091,0.68091,0.68087,0.6809,128500000.0
2006-05-12 13:37:00,0.68092,0.68092,0.68084,0.68088,263400000.0
2006-05-12 13:38:00,0.68085,0.68086,0.68083,0.68086,79100000.0
2006-05-12 13:39:00,0.68087,0.68093,0.68085,0.68087,240999998.0
2006-05-12 13:40:00,0.68085,0.68087,0.6808,0.68087,146800000.0
2006-05-12 13:41:00,0.68085,0.68087,0.68079,0.6808,109699996.0
2006-05-12 13:42:00,0.68084,0.68086,0.68078,0.68082,214399998.0
2006-05-12 13:43:00,0.68081,0.68094,0.68081,0.68087,129399999.0
2006-05-12 13:44:00,0.68092,0.68095,0.68085,0.68085,147800003.0
2006-05-12 13:45:00,0.68083,0.68089,0.68082,0.68082,185099999.0
2006-05-12 13:46:00,0.68084,0.68089,0.6808,0.6808,161599999.0
2006-05-12 13:47:00,0.68082,0.68085,0.68074,0.68079,163000002.0
2006-05-12 13:48:00,0.68082,0.68089,0.68077,0.68088,251500004.0
2006-05-12 13:49:00,0.68085,0.68085,0.68072,0.68072,146199996.0
2006-05-12 13:50:00,0.68062,0.68062,0.68049,0.68053,178700002.0
2006-05-12 13:51:00,0.68048,0.68054,0.68039,0.68048,69500000.0
2006-05-12 13:52:00,0.68049,0.68056,0.68049,0.68051,154699999.0
2006-05-12 13:53:00,0.68059,0.68059,0.68049,0.68054,149099999.0
2006-05-12 13:54:00,0.68057,0.68065,0.68055,0.68061,236100001.0
2006-05-12 13:55:00,0.68067,0.68069,0.6806,0.68066,145599997.0
2006-05-12 13:56:00,0.68062,0.68062,0.68057,0.6806,160000004.0
2006-05-12 13:57:00,0.68057,0.68064,0.68052,0.68058,214900000.0
2006-05-12 13:58:00,0.68066,0.68071,0.68066,0.68067,150599998.0
2006-05-12 13:59:00,0.68064,0.68077,0.68064,0.68069,245399999.0
2006-05-12 14:00:00,0.68065,0.68075,0.68061,0.68075,156700001.0
2006-05-12 14:01:00,0.68068,0.68076,0.68064,0.68074,174200002.0
2006-05-12 14:02:00,0.68066,0.68084,0.68064,0.68084,187199999.0
2006-05-12 14:03:00,0.68079,0.68091,0.68079,0.68085,202899997.0
2006-05-12 14:04:00,0.68092,0.68093,0.68081,0.68087,78100002.0
2006-05-12 14:05:00,0.68086,0.68089,0.68079,0.68079,70200000.0
2006-05-12 14:06:00,0.68081,0.68098,0.68081,0.68098,161900002.0
2006-05-12 14:07:00,0.68095,0.68106,0.68095,0.68095,257300002.0
2006-05-12 14:08:00,0.68097,0.68105,0.68096,0.68097,164600001.0
2006-05-12 14:09:00,0.68094,0.68097,0.68093,0.68095,187800001.0
2006-05-12 14:10:00,0.68093,0.68097,0.68087,0.68097,94100001.0
2006-05-12 14:11:00,0.68091,0.68091,0.68078,0.68079,97000002.0
2006-05-12 14:12:00,0.68076,0.68076,0.68066,0.68066,43100001.0
2006-05-12 14:13:00,0.68063,0.68063,0.68055,0.68063,122200000.0
2006-05-12 14:14:00,0.68062,0.68071,0.68053,0.68071,77700001.0
2006-05-12 14:15:00,0.68075,0.6808,0.68073,0.68074,204200003.0
2006-05-12 14:16:00,0.68068,0.68076,0.68068,0.68073,275399999.0
2006-05-12 14:17:00,0.68071,0.68101,0.68071,0.68095,104700001.0
2006-05-12 14:18:00,0.68097,0.68102,0.68085,0.68097,152700001.0
2006-05-12 14:19:00,0.68102,0.68137,0.68098,0.68137,78099998.0
2006-05-12 14:20:00,0.6814,0.68155,0.6814,0.68146,119700001.0
2006-05-12 14:21:00,0.68142,0.68151,0.68138,0.68147,74700001.0
2006-05-12 14:22:00,0.68145,0.68164,0.68137,0.68158,142900003.0
2006-05-12 14:23:00,0.68162,0.68165,0.68145,0.68145,45700000.0
2006-05-12 14:24:00,0.68138,0.68143,0.6813,0.68135,194100005.0
2006-05-12 14:25:00,0.68131,0.68131,0.68114,0.68121,153800000.0
2006-05-12 14:26:00,0.68121,0.68135,0.68121,0.68132,152000002.0
2006-05-12 14:27:00,0.68135,0.68135,0.68123,0.68123,143799997.0
2006-05-12 14:28:00,0.68125,0.68132,0.6812,0.68122,181400003.0
2006-05-12 14:29:00,0.68054,0.68054,0.68006,0.68006,8000000.0
2006-05-12 14:30:00,0.67976,0.68062,0.67966,0.67966,57600000.0
2006-05-12 14:31:00,0.67993,0.68165,0.67993,0.68163,163400001.0
2006-05-12 14:32:00,0.68107,0.68158,0.6803,0.68158,82500001.0
2006-05-12 14:33:00,0.68127,0.68127,0.68105,0.68112,82400003.0
2006-05-12 14:34:00,0.68122,0.68129,0.68118,0.68123,247300000.0
2006-05-12 14:35:00,0.6812,0.68131,0.6811,0.68117,268500003.0
2006-05-12 14:36:00,0.68113,0.68113,0.68087,0.68093,221799998.0
2006-05-12 14:37:00,0.68091,0.68095,0.68077,0.68078,162800000.0
2006-05-12 14:38:00,0.68078,0.68087,0.68072,0.6808,150100000.0
2006-05-12 14:39:00,0.68075,0.68092,0.68073,0.68087,149799997.0
2006-05-12 14:40:00,0.68053,0.68103,0.68001,0.68103,247700002.0
2006-05-12 14:41:00,0.68106,0.68107,0.68104,0.68104,40600000.0
2006-05-12 14:42:00,0.68107,0.68109,0.68099,0.681,72599999.0
2006-05-12 14:43:00,0.68099,0.68102,0.68082,0.68082,174700001.0
2006-05-12 14:44:00,0.68083,0.68112,0.68079,0.68108,233199994.0
2006-05-12 14:45:00,0.68107,0.6811,0.68098,0.68106,171899998.0
2006-05-12 14:46:00,0.68115,0.68115,0.68084,0.68085,202899997.0
2006-05-12 14:47:00,0.6809,0.68092,0.6807,0.68074,167699998.0
2006-05-12 14:48:00,0.68073,0.68094,0.68068,0.68093,236100001.0
2006-05-12 14:49:00,0.68099,0.68104,0.68089,0.68089,175800003.0
2006-05-12 14:50:00,0.68089,0.68093,0.68072,0.68072,108599998.0
2006-05-12 14:51:00,0.68074,0.68097,0.68074,0.68097,160599999.0
2006-05-12 14:52:00,0.68084,0.68093,0.68075,0.6808,73300001.0
2006-05-12 14:53:00,0.68076,0.68083,0.68062,0.68068,104800000.0
2006-05-12 14:54:00,0.68062,0.68093,0.68062,0.6809,189999999.0
2006-05-12 14:55:00,0.68097,0.68097,0.68078,0.6809,128700003.0
2006-05-12 14:56:00,0.68089,0.68092,0.68066,0.68069,254799996.0
2006-05-12 14:57:00,0.68072,0.68078,0.68061,0.68061,138699999.0
2006-05-12 14:58:00,0.68068,0.68086,0.68068,0.68077,209699999.0
2006-05-12 14:59:00,0.6807,0.6807,0.68056,0.68061,112599999.0
2006-05-12 15:00:00,0.68053,0.68072,0.68053,0.68072,130300002.0
2006-05-12 15:01:00,0.68082,0.68084,0.68075,0.68084,180200001.0
2006-05-12 15:02:00,0.68082,0.68102,0.68078,0.68101,204100002.0
2006-05-12 15:03:00,0.6809,0.68098,0.6808,0.68093,173200006.0
2006-05-12 15:04:00,0.68083,0.68084,0.68074,0.68074,217299996.0
2006-05-12 15:05:00,0.6807,0.68072,0.68062,0.68071,124499998.0
2006-05-12 15:06:00,0.68076,0.6808,0.68067,0.68073,117200002.0
2006-05-12 15:07:00,0.6808,0.6808,0.68069,0.68077,220000000.0
2006-05-12 15:08:00,0.6808,0.68087,0.68075,0.68075,187500001.0
2006-05-12 15:09:00,0.68082,0.68087,0.68074,0.68083,119800000.0
2006-05-12 15:10:00,0.68078,0.68092,0.68078,0.68092,90800002.0
2006-05-12 15:11:00,0.68107,0.6811,0.68094,0.68095,240399998.0
2006-05-12 15:12:00,0.68085,0.6809,0.68072,0.68086,137599996.0
2006-05-12 15:13:00,0.68079,0.68088,0.68079,0.68079,106999999.0
2006-05-12 15:14:00,0.68077,0.68079,0.6807,0.6807,162000001.0
2006-05-12 15:15:00,0.68059,0.68072,0.6805,0.68056,163900001.0
2006-05-12 15:16:00,0.68051,0.68059,0.68036,0.68038,117200001.0
2006-05-12 15:17:00,0.68042,0.68042,0.68029,0.68041,136399999.0
2006-05-12 15:18:00,0.68042,0.68049,0.68035,0.68038,88800002.0
2006-05-12 15:19:00,0.6804,0.68049,0.68038,0.68038,158499999.0
2006-05-12 15:20:00,0.68029,0.68035,0.68012,0.68012,169799999.0
2006-05-12 15:21:00,0.68016,0.68026,0.68008,0.6802,152499997.0
2006-05-12 15:22:00,0.68021,0.68021,0.68006,0.68013,167499999.0
2006-05-12 15:23:00,0.6801,0.68029,0.6801,0.68026,75099999.0
2006-05-12 15:24:00,0.6803,0.6803,0.68021,0.68025,95799998.0
2006-05-12 15:25:00,0.68027,0.6803,0.6802,0.6802,373899990.0
2006-05-12 15:26:00,0.68026,0.68032,0.68018,0.68032,147099999.0
2006-05-12 15:27:00,0.68027,0.68027,0.68019,0.68022,170100000.0
2006-05-12 15:28:00,0.68024,0.68048,0.6802,0.68048,190799996.0
2006-05-12 15:29:00,0.68051,0.68055,0.6805,0.6805,130700000.0
2006-05-12 15:30:00,0.68052,0.68059,0.68052,0.68055,145299997.0
2006-05-12 15:31:00,0.68047,0.68049,0.68039,0.68041,305600000.0
2006-05-12 15:32:00,0.68043,0.68043,0.68038,0.68042,174599998.0
2006-05-12 15:33:00,0.68043,0.68043,0.68037,0.68037,178299998.0
2006-05-12 15:34:00,0.6804,0.68048,0.68038,0.68038,126300003.0
2006-05-12 15:35:00,0.68045,0.68045,0.68027,0.6803,110900000.0
2006-05-12 15:36:00,0.6803,0.68036,0.6803,0.68036,243099994.0
2006-05-12 15:37:00,0.68042,0.68057,0.68042,0.68046,118700004.0
2006-05-12 15:38:00,0.68051,0.68065,0.68051,0.68065,160300000.0
2006-05-12 15:39:00,0.68062,0.68062,0.68044,0.68046,94500000.0
2006-05-12 15:40:00,0.68053,0.68053,0.68025,0.68025,216700002.0
2006-05-12 15:41:00,0.68017,0.68022,0.6801,0.6801,139100000.0
2006-05-12 15:42:00,0.68011,0.68012,0.68006,0.68011,159600003.0
2006-05-12 15:43:00,0.68005,0.68011,0.68004,0.68004,145900003.0
2006-05-12 15:44:00,0.68003,0.68014,0.68002,0.68014,94100001.0
2006-05-12 15:45:00,0.68021,0.68021,0.68002,0.68015,297399999.0
2006-05-12 15:46:00,0.68013,0.68014,0.68007,0.68012,129099998.0
2006-05-12 15:47:00,0.68006,0.68006,0.67993,0.67995,171100001.0
2006-05-12 15:48:00,0.67998,0.68002,0.67995,0.67997,102800002.0
2006-05-12 15:49:00,0.68002,0.68014,0.68002,0.6801,121900003.0
2006-05-12 15:50:00,0.68019,0.68019,0.68,0.68,110699998.0
2006-05-12 15:51:00,0.68001,0.68001,0.67992,0.67992,106599999.0
2006-05-12 15:52:00,0.67987,0.6799,0.67984,0.67984,37500001.0
2006-05-12 15:53:00,0.67973,0.68015,0.67957,0.68001,174000003.0
2006-05-12 15:54:00,0.67981,0.68005,0.67964,0.67998,143600001.0
2006-05-12 15:55:00,0.68001,0.68004,0.67996,0.68003,134399998.0
2006-05-12 15:56:00,0.68008,0.68008,0.67994,0.67997,145799998.0
2006-05-12 15:57:00,0.68004,0.68014,0.67971,0.67994,100499999.0
2006-05-12 15:58:00,0.68017,0.68034,0.68015,0.68034,222000001.0
2006-05-12 15:59:00,0.68025,0.68025,0.67996,0.68,107700000.0
2006-05-12 16:00:00,0.6801,0.68059,0.6801,0.68058,124100001.0
2006-05-12 16:01:00,0.68045,0.68068,0.68038,0.68066,108600002.0
2006-05-12 16:02:00,0.68067,0.68072,0.68054,0.68058,136399998.0
2006-05-12 16:03:00,0.68057,0.68065,0.68051,0.68055,324599998.0
2006-05-12 16:04:00,0.68054,0.68054,0.68034,0.68041,161600002.0
2006-05-12 16:05:00,0.68037,0.68045,0.6803,0.68045,231500001.0
2006-05-12 16:06:00,0.6805,0.68058,0.6805,0.68052,72300000.0
2006-05-12 16:07:00,0.68056,0.68063,0.68056,0.68056,113200001.0
2006-05-12 16:08:00,0.68055,0.68065,0.68054,0.68055,161900003.0
2006-05-12 16:09:00,0.68062,0.68068,0.68062,0.68068,74200001.0
2006-05-12 16:10:00,0.68078,0.68085,0.68072,0.68072,85900002.0
2006-05-12 16:11:00,0.68057,0.68067,0.68055,0.68058,112499999.0
2006-05-12 16:12:00,0.68061,0.68064,0.6805,0.68055,93200001.0
2006-05-12 16:13:00,0.68058,0.68058,0.68047,0.68047,147599997.0
2006-05-12 16:14:00,0.6804,0.6804,0.68019,0.68019,51500000.0
2006-05-12 16:15:00,0.6802,0.6802,0.68004,0.68007,101999998.0
2006-05-12 16:16:00,0.68008,0.68025,0.68006,0.68025,186199999.0
2006-05-12 16:17:00,0.68021,0.68028,0.68018,0.68025,204700001.0
2006-05-12 16:18:00,0.68031,0.68034,0.68018,0.68021,76500001.0
2006-05-12 16:19:00,0.6802,0.68027,0.6802,0.68025,128499997.0
2006-05-12 16:20:00,0.6802,0.68026,0.68019,0.68022,253200002.0
2006-05-12 16:21:00,0.68022,0.68028,0.68012,0.68018,104700002.0
2006-05-12 16:22:00,0.68019,0.68039,0.68019,0.68026,204299998.0
2006-05-12 16:23:00,0.68028,0.68043,0.68023,0.68043,77700002.0
2006-05-12 16:24:00,0.68055,0.6806,0.6805,0.68055,157100001.0
2006-05-12 16:25:00,0.68052,0.68083,0.68052,0.68083,181900000.0
2006-05-12 16:26:00,0.6808,0.68082,0.68073,0.68076,200800004.0
2006-05-12 16:27:00,0.6808,0.68089,0.68073,0.68076,172000003.0
2006-05-12 16:28:00,0.68075,0.68077,0.68068,0.68075,115600000.0
2006-05-12 16:29:00,0.68075,0.68075,0.68066,0.68068,75200002.0
2006-05-12 16:30:00,0.6808,0.68093,0.6808,0.6809,78000002.0
2006-05-12 16:31:00,0.68083,0.68094,0.68081,0.6809,117699998.0
2006-05-12 16:32:00,0.68083,0.68099,0.68083,0.68097,116799998.0
2006-05-12 16:33:00,0.68094,0.68114,0.68091,0.68112,147700002.0
2006-05-12 16:34:00,0.68112,0.68133,0.68105,0.68133,48600000.0
2006-05-12 16:35:00,0.68141,0.68141,0.68107,0.68107,115800001.0
2006-05-12 16:36:00,0.68107,0.68125,0.68102,0.68122,155799999.0
2006-05-12 16:37:00,0.68129,0.68134,0.68109,0.68128,210299995.0
2006-05-12 16:38:00,0.68144,0.68157,0.68137,0.68148,217999995.0
2006-05-12 16:39:00,0.68153,0.68153,0.68135,0.68138,144299997.0
2006-05-12 16:40:00,0.68136,0.68146,0.6813,0.68145,254100002.0
2006-05-12 16:41:00,0.68143,0.68151,0.68136,0.68151,216500002.0
2006-05-12 16:42:00,0.68148,0.68148,0.68139,0.6814,131000000.0
2006-05-12 16:43:00,0.6813,0.68136,0.68126,0.6813,97800002.0
2006-05-12 16:44:00,0.6812,0.6812,0.68114,0.68115,104799999.0
2006-05-12 16:45:00,0.68116,0.68121,0.68109,0.68116,168299999.0
2006-05-12 16:46:00,0.68122,0.68135,0.68122,0.68135,164099999.0
2006-05-12 16:47:00,0.6814,0.68151,0.6814,0.68142,74899999.0
2006-05-12 16:48:00,0.68143,0.68148,0.68142,0.68146,126000001.0
2006-05-12 16:49:00,0.68145,0.6816,0.68145,0.68148,137399998.0
2006-05-12 16:50:00,0.68148,0.68156,0.68148,0.68149,91799998.0
2006-05-12 16:51:00,0.6815,0.68155,0.68148,0.68151,181700001.0
2006-05-12 16:52:00,0.68149,0.68162,0.68149,0.68155,108300000.0
2006-05-12 16:53:00,0.6816,0.68164,0.68157,0.68157,135700001.0
2006-05-12 16:54:00,0.68158,0.68171,0.68158,0.68165,46600000.0
2006-05-12 16:55:00,0.68172,0.68181,0.6817,0.68178,90200001.0
2006-05-12 16:56:00,0.68177,0.68185,0.68166,0.68166,144299998.0
2006-05-12 16:57:00,0.68172,0.68175,0.68155,0.68161,204900002.0
2006-05-12 16:58:00,0.6816,0.68162,0.68151,0.68155,135100003.0
2006-05-12 16:59:00,0.68153,0.68155,0.68139,0.68139,107000001.0
2006-05-12 17:00:00,0.68132,0.68132,0.68121,0.68121,74000001.0
2006-05-12 17:01:00,0.6812,0.6813,0.68117,0.68129,182799999.0
2006-05-12 17:02:00,0.68122,0.68129,0.68117,0.68122,80999999.0
2006-05-12 17:03:00,0.68117,0.68117,0.68097,0.68097,103300001.0
2006-05-12 17:04:00,0.68098,0.68109,0.68098,0.68102,145700001.0
2006-05-12 17:05:00,0.68093,0.68098,0.68088,0.68088,177100002.0
2006-05-12 17:06:00,0.68083,0.68098,0.68083,0.68098,104400002.0
2006-05-12 17:07:00,0.68098,0.68108,0.68098,0.68108,267000003.0
2006-05-12 17:08:00,0.68109,0.68112,0.68105,0.6811,206099999.0
2006-05-12 17:09:00,0.68114,0.68127,0.68114,0.68127,85700001.0
2006-05-12 17:10:00,0.68138,0.68138,0.68128,0.68136,66000000.0
2006-05-12 17:11:00,0.68136,0.68137,0.68132,0.68135,279099999.0
2006-05-12 17:12:00,0.68133,0.68133,0.68128,0.68133,123600003.0
2006-05-12 17:13:00,0.68137,0.68154,0.68136,0.6815,229700001.0
2006-05-12 17:14:00,0.68149,0.68149,0.6814,0.68146,118000003.0
2006-05-12 17:15:00,0.68141,0.68141,0.68131,0.68133,157000001.0
2006-05-12 17:16:00,0.68136,0.68146,0.68135,0.68137,137800000.0
2006-05-12 17:17:00,0.68141,0.68147,0.68117,0.68117,105900002.0
2006-05-12 17:18:00,0.68117,0.68124,0.68116,0.68121,123700000.0
2006-05-12 17:19:00,0.68125,0.6813,0.6812,0.68122,129500002.0
2006-05-12 17:20:00,0.68134,0.68148,0.68134,0.68144,122100003.0
2006-05-12 17:21:00,0.68147,0.68153,0.68142,0.68142,174900003.0
2006-05-12 17:22:00,0.68147,0.6815,0.68139,0.68143,121299997.0
2006-05-12 17:23:00,0.68145,0.6815,0.68144,0.68144,145100001.0
2006-05-12 17:24:00,0.68153,0.68156,0.68148,0.68152,96200002.0
2006-05-12 17:25:00,0.68147,0.68162,0.68147,0.68157,267099999.0
2006-05-12 17:26:00,0.68159,0.68159,0.68145,0.6815,159300000.0
2006-05-12 17:27:00,0.68149,0.68154,0.68142,0.68142,207299997.0
2006-05-12 17:28:00,0.68147,0.68148,0.68141,0.68148,76599999.0
2006-05-12 17:29:00,0.68144,0.68144,0.68136,0.68136,72600000.0
2006-05-12 17:30:00,0.68134,0.68139,0.68132,0.68133,226299997.0
2006-05-12 17:31:00,0.68133,0.68137,0.68123,0.68132,150900002.0
2006-05-12 17:32:00,0.68135,0.68139,0.6812,0.68122,206200001.0
2006-05-12 17:33:00,0.68123,0.68136,0.68112,0.68136,89499999.0
2006-05-12 17:34:00,0.68134,0.68136,0.68125,0.68131,189299998.0
2006-05-12 17:35:00,0.68136,0.68138,0.68128,0.68132,188399997.0
2006-05-12 17:36:00,0.68129,0.68132,0.68124,0.68128,227100002.0
2006-05-12 17:37:00,0.6813,0.68132,0.68114,0.68116,188600000.0
2006-05-12 17:38:00,0.68107,0.68121,0.68107,0.68115,132600003.0
2006-05-12 17:39:00,0.68115,0.68126,0.68115,0.68118,108700000.0
2006-05-12 17:40:00,0.6812,0.68127,0.6812,0.68125,119800002.0
2006-05-12 17:41:00,0.68119,0.68119,0.68109,0.68115,206599997.0
2006-05-12 17:42:00,0.6811,0.68114,0.68101,0.68101,124300000.0
2006-05-12 17:43:00,0.68102,0.68102,0.68093,0.68097,91200001.0
2006-05-12 17:44:00,0.68103,0.68116,0.68103,0.68116,62499998.0
2006-05-12 17:45:00,0.6811,0.68115,0.68105,0.68105,238900000.0
2006-05-12 17:46:00,0.68102,0.68107,0.68099,0.68099,75299999.0
2006-05-12 17:47:00,0.68101,0.68105,0.68098,0.68103,157000003.0
2006-05-12 17:48:00,0.68104,0.68111,0.68104,0.68111,67899998.0
2006-05-12 17:49:00,0.6811,0.6811,0.681,0.681,11400000.0
2006-05-12 17:50:00,0.68095,0.68106,0.68086,0.68106,89599998.0
2006-05-12 17:51:00,0.68105,0.68105,0.68097,0.681,115299999.0
2006-05-12 17:52:00,0.68102,0.68104,0.68102,0.68104,26500001.0
2006-05-12 17:53:00,0.68107,0.68121,0.68107,0.6812,211600002.0
2006-05-12 17:54:00,0.68118,0.68118,0.68111,0.68118,196400003.0
2006-05-12 17:55:00,0.68111,0.68112,0.68111,0.68112,51800001.0
2006-05-12 17:56:00,0.68112,0.68118,0.68112,0.68118,50200000.0
2006-05-12 17:57:00,0.68116,0.68136,0.68116,0.68136,196000002.0
2006-05-12 17:58:00,0.68138,0.68138,0.68128,0.68128,171499998.0
2006-05-12 17:59:00,0.68133,0.68136,0.68127,0.68132,117400000.0
2006-05-12 18:00:00,0.68132,0.68141,0.68126,0.68133,89599999.0
2006-05-12 18:01:00,0.68135,0.68142,0.68132,0.68133,1274200004.0
2006-05-12 18:02:00,0.68135,0.68146,0.68133,0.68135,1461399999.0
2006-05-12 18:03:00,0.68141,0.68149,0.68135,0.68145,1949600000.0
2006-05-12 18:04:00,0.68139,0.6815,0.68139,0.68148,786800002.0
2006-05-12 18:05:00,0.68146,0.68158,0.68146,0.68157,1107900001.0
2006-05-12 18:06:00,0.68156,0.68161,0.68149,0.68153,1656800007.0
2006-05-12 18:07:00,0.6815,0.6815,0.6814,0.6815,988900006.0
2006-05-12 18:08:00,0.6814,0.6814,0.6814,0.6814,988900006.0
2006-05-12 18:09:00,0.68157,0.68165,0.68156,0.68159,988900006.0
2006-05-12 18:10:00,0.68155,0.68165,0.68155,0.6816,1028900007.0
2006-05-12 18:11:00,0.68154,0.68161,0.68153,0.68156,1025399994.0
2006-05-12 18:12:00,0.68151,0.68159,0.6815,0.6815,851800009.0
2006-05-12 18:13:00,0.68153,0.68166,0.68153,0.68158,945299997.0
2006-05-12 18:14:00,0.68162,0.68173,0.68158,0.68165,1609200001.0
2006-05-12 18:15:00,0.68165,0.68165,0.68152,0.68152,1861799998.0
2006-05-12 18:16:00,0.68156,0.68163,0.68155,0.68157,1084400010.0
2006-05-12 18:17:00,0.68158,0.68158,0.68148,0.68148,784899998.0
2006-05-12 18:18:00,0.68142,0.68145,0.68138,0.68141,875100004.0
2006-05-12 18:19:00,0.68141,0.68145,0.68134,0.68143,644300001.0
2006-05-12 18:20:00,0.68145,0.68148,0.68139,0.68148,542600004.0
2006-05-12 18:21:00,0.68146,0.68154,0.68143,0.68147,1099399999.0
2006-05-12 18:22:00,0.6815,0.68159,0.68149,0.6815,1273299998.0
2006-05-12 18:23:00,0.68148,0.68154,0.68145,0.6815,1486299999.0
2006-05-12 18:24:00,0.68141,0.68145,0.68137,0.68138,869400004.0
2006-05-12 18:25:00,0.68136,0.6814,0.68129,0.68129,861700003.0
2006-05-12 18:26:00,0.68126,0.68126,0.68081,0.68087,1027900003.0
2006-05-12 18:27:00,0.68087,0.68106,0.68083,0.68088,593399999.0
2006-05-12 18:28:00,0.68086,0.68093,0.68077,0.68093,565299999.0
2006-05-12 18:29:00,0.68092,0.68105,0.68092,0.68105,825100003.0
2006-05-12 18:30:00,0.68105,0.68109,0.68098,0.68108,646100002.0
2006-05-12 18:31:00,0.68107,0.68119,0.68102,0.68119,485300002.0
2006-05-12 18:32:00,0.68124,0.68124,0.6811,0.68118,663100000.0
2006-05-12 18:33:00,0.68123,0.68131,0.68118,0.68128,877699993.0
2006-05-12 18:34:00,0.68127,0.68128,0.68117,0.68126,1088399995.0
2006-05-12 18:35:00,0.68129,0.68132,0.68124,0.68128,461199999.0
2006-05-12 18:36:00,0.68125,0.68133,0.68125,0.68133,204000000.0
2006-05-12 18:37:00,0.68132,0.68135,0.68126,0.68133,329600002.0
2006-05-12 18:38:00,0.68132,0.68132,0.68127,0.68132,355299998.0
2006-05-12 18:39:00,0.68134,0.68134,0.68128,0.68128,373000002.0
2006-05-12 18:40:00,0.6813,0.68135,0.68128,0.68128,323500001.0
2006-05-12 18:41:00,0.68127,0.68138,0.68127,0.68138,770299990.0
2006-05-12 18:42:00,0.68138,0.68141,0.68132,0.68136,553399993.0
2006-05-12 18:43:00,0.68132,0.68137,0.68128,0.68133,261300003.0
2006-05-12 18:44:00,0.68135,0.68137,0.68129,0.68132,706699995.0
2006-05-12 18:45:00,0.68133,0.68139,0.68129,0.6813,360499996.0
2006-05-12 18:46:00,0.6814,0.68146,0.68137,0.6814,113200002.0
2006-05-12 18:47:00,0.68141,0.68143,0.68137,0.6814,231699999.0
2006-05-12 18:48:00,0.68139,0.68151,0.68139,0.6815,379400004.0
2006-05-12 18:49:00,0.68144,0.68153,0.68143,0.68153,200999997.0
2006-05-12 18:50:00,0.68155,0.6816,0.68154,0.68157,148600000.0
2006-05-12 18:51:00,0.68158,0.6816,0.68151,0.68159,233799999.0
2006-05-12 18:52:00,0.68158,0.68166,0.68157,0.6816,402700007.0
2006-05-12 18:53:00,0.68159,0.68162,0.68148,0.68148,522000002.0
2006-05-12 18:54:00,0.68153,0.68158,0.68151,0.68151,350599992.0
2006-05-12 18:55:00,0.68148,0.68156,0.68148,0.68149,538200000.0
2006-05-12 18:56:00,0.6815,0.68161,0.6815,0.68161,397500006.0
2006-05-12 18:57:00,0.68165,0.68173,0.6816,0.6816,406000004.0
2006-05-12 18:58:00,0.68161,0.68173,0.6816,0.68163,1045599985.0
2006-05-12 18:59:00,0.68165,0.68174,0.68161,0.68173,861699994.0
2006-05-12 19:00:00,0.68175,0.6818,0.68171,0.68172,543500001.0
2006-05-12 19:01:00,0.68168,0.68168,0.68156,0.68156,145899999.0
2006-05-12 19:02:00,0.68156,0.6816,0.68153,0.68156,570900000.0
2006-05-12 19:03:00,0.68154,0.68164,0.68153,0.68157,600399994.0
2006-05-12 19:04:00,0.68161,0.68169,0.6816,0.68168,197600001.0
2006-05-12 19:05:00,0.68166,0.68175,0.68161,0.68175,503100005.0
2006-05-12 19:06:00,0.68171,0.68176,0.68167,0.68167,816499997.0
2006-05-12 19:07:00,0.6817,0.6817,0.68161,0.68162,345499999.0
2006-05-12 19:08:00,0.68169,0.68172,0.68161,0.68161,869000001.0
2006-05-12 19:09:00,0.6816,0.68169,0.6816,0.68168,711600000.0
2006-05-12 19:10:00,0.68165,0.68166,0.68158,0.6816,439199995.0
2006-05-12 19:11:00,0.68156,0.68161,0.68151,0.68161,206300000.0
2006-05-12 19:12:00,0.68158,0.68158,0.6815,0.6815,159199999.0
2006-05-12 19:13:00,0.6815,0.68159,0.6815,0.68154,456900002.0
2006-05-12 19:14:00,0.68151,0.68155,0.68147,0.68148,249700005.0
2006-05-12 19:15:00,0.68149,0.68157,0.68145,0.68152,582100002.0
2006-05-12 19:16:00,0.68154,0.68154,0.68151,0.68151,193499998.0
2006-05-12 19:17:00,0.68143,0.68144,0.6814,0.68144,285800004.0
2006-05-12 19:18:00,0.68144,0.68156,0.68144,0.68155,269899998.0
2006-05-12 19:19:00,0.68159,0.68159,0.6815,0.68151,550299995.0
2006-05-12 19:20:00,0.68146,0.68151,0.68143,0.68147,318799998.0
2006-05-12 19:21:00,0.68147,0.68153,0.68145,0.68145,333899998.0
2006-05-12 19:22:00,0.68145,0.68146,0.68139,0.6814,293099995.0
2006-05-12 19:23:00,0.68137,0.68143,0.68136,0.68143,359299996.0
2006-05-12 19:24:00,0.68144,0.68148,0.68141,0.68148,262999994.0
2006-05-12 19:25:00,0.6815,0.68161,0.68146,0.68157,229499998.0
2006-05-12 19:26:00,0.68156,0.68159,0.68151,0.68152,459699999.0
2006-05-12 19:27:00,0.68153,0.68163,0.68153,0.68158,699000003.0
2006-05-12 19:28:00,0.68152,0.68159,0.68152,0.68159,333000002.0
2006-05-12 19:29:00,0.68154,0.68154,0.68145,0.68147,626299997.0
2006-05-12 19:30:00,0.68143,0.68148,0.68136,0.68141,694300000.0
2006-05-12 19:31:00,0.68142,0.68158,0.68141,0.68158,683599997.0
2006-05-12 19:32:00,0.6816,0.6816,0.68151,0.68157,382400000.0
2006-05-12 19:33:00,0.68153,0.68153,0.68147,0.68148,191000002.0
2006-05-12 19:34:00,0.68149,0.68156,0.68149,0.68152,494900001.0
2006-05-12 19:35:00,0.68149,0.68151,0.68144,0.68146,446200002.0
2006-05-12 19:36:00,0.68146,0.68146,0.68135,0.68143,599499992.0
2006-05-12 19:37:00,0.68145,0.68148,0.68142,0.68145,360699996.0
2006-05-12 19:38:00,0.68145,0.68148,0.68142,0.68142,382600003.0
2006-05-12 19:39:00,0.6814,0.68145,0.6814,0.68145,928100000.0
2006-05-12 19:40:00,0.68142,0.6815,0.68137,0.68142,812500009.0
2006-05-12 19:41:00,0.68142,0.68152,0.68142,0.68143,371099999.0
2006-05-12 19:42:00,0.68145,0.68153,0.68143,0.68153,286100000.0
2006-05-12 19:43:00,0.68153,0.68153,0.68146,0.68149,151099998.0
2006-05-12 19:44:00,0.68147,0.68149,0.68146,0.68147,369600003.0
2006-05-12 19:45:00,0.68151,0.68154,0.68145,0.68151,256199999.0
2006-05-12 19:46:00,0.68153,0.68157,0.68153,0.68156,124000000.0
2006-05-12 19:47:00,0.68155,0.68155,0.68149,0.68153,128899999.0
2006-05-12 19:48:00,0.68154,0.68159,0.68154,0.68159,183799996.0
2006-05-12 19:49:00,0.68155,0.68155,0.68149,0.68155,346100001.0
2006-05-12 19:50:00,0.68154,0.68156,0.68149,0.68149,333600002.0
2006-05-12 19:51:00,0.68151,0.68155,0.68147,0.68154,346999996.0
2006-05-12 19:52:00,0.68155,0.68158,0.68155,0.68155,279600002.0
2006-05-12 19:53:00,0.68156,0.68161,0.68156,0.68159,182699997.0
2006-05-12 19:54:00,0.68159,0.68159,0.68153,0.68155,168500001.0
2006-05-12 19:55:00,0.68159,0.6816,0.68158,0.6816,74199999.0
2006-05-12 19:56:00,0.6816,0.6816,0.6816,0.6816,153500001.0
2006-05-12 19:57:00,0.68161,0.68166,0.68158,0.68163,458700003.0
2006-05-12 19:58:00,0.68162,0.68163,0.68157,0.68157,315299998.0
2006-05-12 19:59:00,0.68157,0.68164,0.68157,0.68157,528800005.0
2006-05-12 20:00:00,0.68164,0.68168,0.68163,0.68163,147700002.0
2006-05-12 20:01:00,0.68162,0.68169,0.68154,0.68154,233100002.0
2006-05-12 20:02:00,0.68154,0.68159,0.68152,0.68152,212299998.0
2006-05-12 20:03:00,0.68161,0.68171,0.68154,0.68154,168800000.0
2006-05-12 20:04:00,0.6815,0.68154,0.6815,0.68151,143500000.0
2006-05-12 20:05:00,0.6815,0.68154,0.68149,0.68154,130800001.0
2006-05-12 20:06:00,0.6815,0.68151,0.68145,0.6815,218100001.0
2006-05-12 20:07:00,0.68148,0.6815,0.68147,0.68147,132299997.0
2006-05-12 20:08:00,0.68152,0.68157,0.6815,0.68152,818599994.0
2006-05-12 20:09:00,0.68149,0.68155,0.68149,0.68152,132500000.0
2006-05-12 20:10:00,0.68149,0.68151,0.68144,0.68149,222299995.0
2006-05-12 20:11:00,0.68148,0.68153,0.68146,0.68146,320500002.0
2006-05-12 20:12:00,0.68146,0.68152,0.68139,0.68149,1116599995.0
2006-05-12 20:13:00,0.68146,0.68146,0.68133,0.68142,405200000.0
2006-05-12 20:14:00,0.68142,0.6815,0.68137,0.6815,194700002.0
2006-05-12 20:15:00,0.6816,0.68179,0.68156,0.68179,972199995.0
2006-05-12 20:16:00,0.68178,0.68178,0.68162,0.68171,407800004.0
2006-05-12 20:17:00,0.68167,0.68168,0.68161,0.68163,126300002.0
2006-05-12 20:18:00,0.68165,0.6817,0.68161,0.68167,413100005.0
2006-05-12 20:19:00,0.6817,0.68174,0.68168,0.6817,578200008.0
2006-05-12 20:20:00,0.68172,0.68174,0.68167,0.68168,412600000.0
2006-05-12 20:21:00,0.68169,0.68178,0.68169,0.68178,39899999.0
2006-05-12 20:22:00,0.68176,0.68176,0.68168,0.68175,138200001.0
2006-05-12 20:23:00,0.68175,0.68177,0.68171,0.68171,604300003.0
2006-05-12 20:24:00,0.68167,0.68174,0.68167,0.68167,341700002.0
2006-05-12 20:25:00,0.68166,0.68173,0.68166,0.68168,510599992.0
2006-05-12 20:26:00,0.68168,0.68172,0.68165,0.6817,720399986.0
2006-05-12 20:27:00,0.68168,0.68175,0.68168,0.68175,391200004.0
2006-05-12 20:28:00,0.68176,0.68176,0.68168,0.6817,632800001.0
2006-05-12 20:29:00,0.68174,0.68181,0.68171,0.68172,594599996.0
2006-05-12 20:30:00,0.68173,0.68181,0.6817,0.68175,1686199983.0
2006-05-12 20:31:00,0.68177,0.68184,0.68173,0.68175,834200000.0
2006-05-12 20:32:00,0.68178,0.68186,0.68175,0.68181,1693799987.0
2006-05-12 20:33:00,0.6818,0.68187,0.6818,0.6818,220800004.0
2006-05-12 20:34:00,0.68178,0.68186,0.68177,0.68182,389600004.0
2006-05-12 20:35:00,0.68183,0.68183,0.68173,0.6818,326899999.0
2006-05-12 20:36:00,0.68179,0.68179,0.68171,0.68172,439700006.0
2006-05-12 20:37:00,0.68172,0.68175,0.6817,0.68172,757900003.0
2006-05-12 20:38:00,0.6817,0.6818,0.6817,0.6817,709100010.0
2006-05-12 20:39:00,0.68176,0.68181,0.68171,0.68175,375200000.0
2006-05-12 20:40:00,0.68176,0.68184,0.68175,0.68175,409500002.0
2006-05-12 20:41:00,0.6817,0.68176,0.68166,0.68166,421399993.0
2006-05-12 20:42:00,0.68165,0.68174,0.68163,0.68169,222799997.0
2006-05-12 20:43:00,0.6817,0.68172,0.68165,0.68165,403399995.0
2006-05-12 20:44:00,0.6817,0.6817,0.68165,0.68168,957200002.0
2006-05-12 20:45:00,0.68168,0.68168,0.68157,0.68162,410900002.0
2006-05-12 20:46:00,0.68167,0.6817,0.68164,0.68168,296499997.0
2006-05-12 20:47:00,0.68168,0.68175,0.68168,0.68172,659800003.0
2006-05-12 20:48:00,0.6817,0.68178,0.68168,0.6817,927400009.0
2006-05-12 20:49:00,0.68173,0.6818,0.68171,0.68171,142999999.0
2006-05-12 20:50:00,0.68171,0.68178,0.68169,0.68173,1319700009.0
2006-05-12 20:51:00,0.6817,0.68179,0.68169,0.68176,512700001.0
2006-05-12 20:52:00,0.6818,0.6818,0.68171,0.68172,564900002.0
2006-05-12 20:53:00,0.68177,0.68186,0.68175,0.68177,840099997.0
2006-05-12 20:54:00,0.6818,0.6818,0.68172,0.6818,537700000.0
2006-05-12 20:55:00,0.68182,0.68186,0.68178,0.68183,538500006.0
2006-05-12 20:56:00,0.68183,0.68183,0.68171,0.68175,971299992.0
2006-05-12 20:57:00,0.68172,0.68181,0.68172,0.68175,989899998.0
2006-05-12 20:58:00,0.68175,0.68183,0.68175,0.68183,625900000.0
2006-05-12 20:59:00,0.68187,0.68193,0.68177,0.68185,1581599995.0
2006-05-12 21:00:00,0.68184,0.68188,0.6818,0.68183,1671899992.0
2006-05-12 21:01:00,0.68179,0.68184,0.68172,0.6818,1058399999.0
2006-05-12 21:02:00,0.6818,0.6818,0.68171,0.68172,566399990.0
2006-05-12 21:03:00,0.68172,0.6818,0.68172,0.68173,682399997.0
2006-05-12 21:04:00,0.68172,0.68172,0.6817,0.68172,397099997.0
2006-05-12 21:05:00,0.68169,0.68175,0.68166,0.68173,609399999.0
2006-05-12 21:06:00,0.68174,0.68178,0.68171,0.68175,663299991.0
2006-05-12 21:07:00,0.68175,0.6818,0.68175,0.68177,164400001.0
2006-05-12 21:08:00,0.68175,0.68177,0.68172,0.68176,63800001.0
2006-05-12 21:09:00,0.6818,0.68185,0.68176,0.68183,374699998.0
2006-05-12 21:10:00,0.68185,0.68185,0.68178,0.6818,125000000.0
2006-05-12 21:11:00,0.6818,0.68183,0.68176,0.68176,148100000.0
2006-05-12 21:12:00,0.68172,0.68178,0.68172,0.68178,82900002.0
2006-05-12 21:13:00,0.68181,0.68186,0.6818,0.68182,355100005.0
2006-05-12 21:14:00,0.68185,0.6819,0.6818,0.68186,656099995.0
2006-05-12 21:15:00,0.68186,0.68188,0.6818,0.68188,334200002.0
2006-05-12 21:16:00,0.68188,0.68188,0.68177,0.68187,531899998.0
2006-05-12 21:17:00,0.68185,0.68187,0.68177,0.6818,270899998.0
2006-05-12 21:18:00,0.68176,0.68184,0.68176,0.68184,158500002.0
2006-05-12 21:19:00,0.68184,0.68192,0.68183,0.68185,467700000.0
2006-05-12 21:20:00,0.68189,0.68189,0.6818,0.68182,1018700005.0
2006-05-12 21:21:00,0.68185,0.68185,0.6818,0.6818,333899999.0
2006-05-12 21:22:00,0.68182,0.68187,0.68182,0.68187,932400010.0
2006-05-12 21:23:00,0.68185,0.68185,0.68182,0.68182,31900000.0
2006-05-12 21:24:00,0.68185,0.68185,0.68177,0.68178,121299999.0
2006-05-12 21:25:00,0.68182,0.68185,0.68175,0.68179,226699997.0
2006-05-12 21:26:00,0.6818,0.6818,0.68177,0.68177,140399999.0
2006-05-12 21:27:00,0.68182,0.68188,0.68182,0.68183,173700003.0
2006-05-12 21:28:00,0.68183,0.68189,0.68182,0.68188,129499998.0
2006-05-12 21:29:00,0.68186,0.68186,0.68183,0.68186,150000000.0
2006-05-12 21:30:00,0.68184,0.68185,0.68181,0.68181,148399996.0
2006-05-12 21:31:00,0.68178,0.68179,0.68172,0.68177,123800000.0
2006-05-12 21:32:00,0.68178,0.68184,0.68178,0.6818,796900004.0
2006-05-12 21:33:00,0.68182,0.68187,0.68181,0.68182,537900001.0
2006-05-12 21:34:00,0.68183,0.68189,0.68183,0.68187,464099994.0
2006-05-12 21:35:00,0.6819,0.6819,0.68185,0.68188,350100000.0
2006-05-12 21:36:00,0.68188,0.6819,0.68185,0.68185,130100003.0
2006-05-12 21:37:00,0.6819,0.6819,0.68188,0.6819,356599995.0
2006-05-12 21:38:00,0.68186,0.6819,0.68183,0.6819,165200000.0
2006-05-12 21:39:00,0.68185,0.68192,0.68185,0.68192,139899996.0
2006-05-12 21:40:00,0.68192,0.68199,0.68192,0.68197,290500001.0
2006-05-12 21:41:00,0.68198,0.68203,0.68198,0.68203,87699999.0
2006-05-12 21:42:00,0.68202,0.68208,0.68201,0.68205,180700000.0
2006-05-12 21:43:00,0.68197,0.68202,0.68192,0.68198,427400002.0
2006-05-12 21:44:00,0.68198,0.68203,0.68198,0.68203,601899998.0
2006-05-12 21:45:00,0.68206,0.68209,0.68206,0.68206,137100004.0
2006-05-12 21:46:00,0.68204,0.68209,0.68202,0.68202,388599994.0
2006-05-12 21:47:00,0.68205,0.68207,0.68205,0.68205,328100001.0
2006-05-12 21:48:00,0.68204,0.68204,0.68197,0.68197,140099999.0
2006-05-12 21:49:00,0.68197,0.68207,0.68197,0.68207,197100000.0
2006-05-12 21:50:00,0.68205,0.68205,0.682,0.68205,61400001.0
2006-05-12 21:51:00,0.68203,0.68203,0.68195,0.68197,229200002.0
2006-05-12 21:52:00,0.68195,0.68202,0.68195,0.68195,65300002.0
2006-05-12 21:53:00,0.68199,0.68201,0.68196,0.68201,77400001.0
2006-05-12 21:54:00,0.68203,0.68209,0.68198,0.68203,286600002.0
2006-05-12 21:55:00,0.68205,0.68207,0.682,0.682,183899997.0
2006-05-12 21:56:00,0.68201,0.68201,0.68187,0.68189,173200003.0
2006-05-12 21:57:00,0.68196,0.68212,0.68195,0.68212,215400002.0
2006-05-12 21:58:00,0.68217,0.68217,0.68212,0.68212,77400000.0
2006-05-12 21:59:00,0.68212,0.6822,0.68209,0.68217,305900001.0
2006-05-12 22:00:00,0.68216,0.68217,0.68209,0.68213,290700000.0
2006-05-12 22:01:00,0.68214,0.68215,0.68207,0.68207,200300005.0
2006-05-12 22:02:00,0.68207,0.68214,0.68202,0.68202,578900009.0
2006-05-12 22:03:00,0.682,0.68203,0.682,0.68203,423299996.0
2006-05-12 22:04:00,0.68203,0.6821,0.682,0.68203,261999998.0
2006-05-12 22:05:00,0.682,0.68205,0.682,0.68203,114099999.0
2006-05-12 22:06:00,0.68205,0.68205,0.68202,0.68203,147799997.0
2006-05-12 22:07:00,0.68202,0.6821,0.68199,0.68205,102899999.0
2006-05-12 22:08:00,0.68202,0.68203,0.68195,0.68195,311500002.0
2006-05-12 22:09:00,0.68195,0.68196,0.68189,0.68195,163500001.0
2006-05-12 22:10:00,0.68192,0.68194,0.68188,0.68188,143599999.0
2006-05-12 22:11:00,0.68192,0.68197,0.68192,0.68192,91799998.0
2006-05-12 22:12:00,0.68192,0.68193,0.68187,0.68189,452200002.0
2006-05-12 22:13:00,0.68187,0.68188,0.68187,0.68188,138200001.0
2006-05-12 22:14:00,0.68191,0.68201,0.68191,0.68201,71800000.0
2006-05-12 22:15:00,0.68207,0.68213,0.68204,0.68204,712899992.0
2006-05-12 22:16:00,0.68204,0.6821,0.68203,0.68207,579100000.0
2006-05-12 22:17:00,0.68208,0.68208,0.68207,0.68207,10400000.0
2006-05-12 22:18:00,0.68208,0.68216,0.68208,0.68216,45500001.0
2006-05-12 22:19:00,0.68221,0.68222,0.68208,0.68215,120100002.0
2006-05-12 22:20:00,0.68214,0.68214,0.68205,0.6821,82399998.0
2006-05-12 22:21:00,0.68212,0.68212,0.68205,0.68205,310500000.0
2006-05-12 22:22:00,0.68205,0.68207,0.682,0.682,504899998.0
2006-05-12 22:23:00,0.68195,0.68208,0.68193,0.68193,540199994.0
2006-05-12 22:24:00,0.68195,0.68202,0.68193,0.682,263399996.0
2006-05-12 22:25:00,0.682,0.68204,0.68199,0.68201,277600000.0
2006-05-12 22:26:00,0.68197,0.68204,0.68197,0.68202,280299998.0
2006-05-12 22:27:00,0.68203,0.68205,0.68203,0.68203,115700001.0
2006-05-12 22:28:00,0.68202,0.68205,0.682,0.682,145699999.0
2006-05-12 22:29:00,0.68205,0.68205,0.682,0.682,268400000.0
2006-05-12 22:30:00,0.68202,0.68203,0.682,0.68201,107499997.0
2006-05-12 22:31:00,0.68202,0.68202,0.68195,0.68195,71199999.0
2006-05-12 22:32:00,0.68199,0.68202,0.68193,0.68193,193100002.0
2006-05-12 22:33:00,0.68186,0.682,0.68186,0.682,264099996.0
2006-05-12 22:34:00,0.68201,0.68201,0.68192,0.68192,399700001.0
2006-05-12 22:35:00,0.6819,0.68194,0.68187,0.68193,223900001.0
2006-05-12 22:36:00,0.682,0.6821,0.682,0.6821,110600001.0
2006-05-12 22:37:00,0.68208,0.68211,0.68205,0.68205,378999992.0
2006-05-12 22:38:00,0.68209,0.6821,0.68197,0.68197,105200003.0
2006-05-12 22:39:00,0.68192,0.68197,0.68192,0.68197,248900002.0
2006-05-12 22:40:00,0.68194,0.68195,0.6819,0.6819,384000000.0
2006-05-12 22:41:00,0.6819,0.68199,0.6819,0.68199,105200001.0
2006-05-12 22:42:00,0.68192,0.68197,0.68192,0.68195,325399997.0
2006-05-12 22:43:00,0.68196,0.68203,0.68194,0.68194,134399999.0
2006-05-12 22:44:00,0.68197,0.68198,0.68196,0.68197,149800003.0
2006-05-12 22:45:00,0.68196,0.68196,0.68184,0.68193,137799999.0
2006-05-12 22:46:00,0.68193,0.68193,0.68188,0.68188,57600000.0
2006-05-12 22:47:00,0.6819,0.68191,0.6818,0.6818,53700001.0
2006-05-12 22:48:00,0.6818,0.68188,0.68178,0.68178,325500003.0
2006-05-12 22:49:00,0.68188,0.68188,0.6818,0.6818,104600000.0
2006-05-12 22:50:00,0.68185,0.68188,0.68182,0.68182,79000000.0
2006-05-12 22:51:00,0.68184,0.68188,0.68182,0.68188,86299999.0
2006-05-12 22:52:00,0.68189,0.68189,0.68185,0.68185,167600000.0
2006-05-12 22:53:00,0.68185,0.6819,0.68182,0.68183,225200004.0
2006-05-12 22:54:00,0.68183,0.68191,0.68183,0.68183,158900002.0
2006-05-12 22:55:00,0.68181,0.68191,0.68178,0.68191,74400001.0
2006-05-12 22:56:00,0.68197,0.68197,0.68192,0.68194,45000001.0
2006-05-12 22:57:00,0.68188,0.68195,0.68186,0.68195,131200000.0
2006-05-12 22:58:00,0.68195,0.68195,0.68185,0.6819,268900000.0
2006-05-12 22:59:00,0.68193,0.682,0.68186,0.68186,168100000.0
2006-05-14 23:00:00,0.6817,0.68203,0.6817,0.68197,155699999.0
2006-05-14 23:01:00,0.68197,0.68197,0.68197,0.68197,4000000.0
2006-05-14 23:02:00,0.68195,0.682,0.68195,0.68197,145400000.0
2006-05-14 23:03:00,0.682,0.682,0.68197,0.682,161800000.0
2006-05-14 23:04:00,0.682,0.682,0.68195,0.68197,46300001.0
2006-05-14 23:05:00,0.68197,0.682,0.68197,0.682,81400001.0
2006-05-14 23:06:00,0.682,0.68203,0.68198,0.682,166300002.0
2006-05-14 23:07:00,0.68197,0.682,0.68197,0.682,43000000.0
2006-05-14 23:08:00,0.68195,0.682,0.68195,0.68197,148300004.0
2006-05-14 23:09:00,0.682,0.68202,0.68195,0.682,201699998.0
2006-05-14 23:10:00,0.68198,0.682,0.68195,0.682,121400003.0
2006-05-14 23:11:00,0.68203,0.68203,0.68195,0.68197,263899997.0
2006-05-14 23:12:00,0.68197,0.68203,0.68195,0.68203,175199995.0
2006-05-14 23:13:00,0.68197,0.682,0.68197,0.682,119899997.0
2006-05-14 23:14:00,0.68198,0.68203,0.68195,0.68197,112600001.0
2006-05-14 23:15:00,0.68198,0.68203,0.68197,0.682,102000000.0
2006-05-14 23:16:00,0.68198,0.68198,0.68195,0.68195,23200000.0
2006-05-14 23:17:00,0.682,0.68203,0.68195,0.68203,126599998.0
2006-05-14 23:18:00,0.68197,0.68197,0.68195,0.68195,50200002.0
2006-05-14 23:19:00,0.68198,0.68198,0.68198,0.68198,18400000.0
2006-05-14 23:20:00,0.68198,0.682,0.68197,0.682,170400000.0
2006-05-14 23:21:00,0.68198,0.68198,0.68198,0.68198,43099998.0
2006-05-14 23:22:00,0.68203,0.68203,0.68203,0.68203,31100000.0
2006-05-14 23:23:00,0.682,0.68203,0.68195,0.68197,285200001.0
2006-05-14 23:24:00,0.68203,0.68203,0.68197,0.68197,47200000.0
2006-05-14 23:25:00,0.68195,0.682,0.68195,0.682,28600001.0
2006-05-14 23:26:00,0.68197,0.682,0.68197,0.682,139700001.0
2006-05-14 23:27:00,0.68197,0.68197,0.68197,0.68197,21500000.0
2006-05-14 23:28:00,0.68203,0.68203,0.682,0.682,55799998.0
2006-05-14 23:29:00,0.68198,0.68203,0.68195,0.68195,172100000.0
2006-05-14 23:30:00,0.68198,0.68203,0.68195,0.68198,154699999.0
2006-05-14 23:31:00,0.682,0.68203,0.68195,0.682,143000000.0
2006-05-14 23:32:00,0.68202,0.68202,0.68197,0.682,86800000.0
2006-05-14 23:33:00,0.68203,0.68203,0.68195,0.682,214899999.0
2006-05-14 23:34:00,0.682,0.682,0.68195,0.68197,80099998.0
2006-05-14 23:35:00,0.682,0.68203,0.68195,0.682,164700002.0
2006-05-14 23:36:00,0.68197,0.68197,0.68195,0.68195,131899997.0
2006-05-14 23:37:00,0.682,0.682,0.68195,0.68197,130099997.0
2006-05-14 23:38:00,0.68195,0.68203,0.68195,0.68197,66600000.0
2006-05-14 23:39:00,0.682,0.68203,0.68197,0.682,238699998.0
2006-05-14 23:40:00,0.682,0.682,0.68198,0.68198,27900000.0
2006-05-14 23:41:00,0.682,0.682,0.68195,0.68195,62400001.0
2006-05-14 23:42:00,0.68197,0.68197,0.68197,0.68197,27100000.0
2006-05-14 23:43:00,0.682,0.682,0.68195,0.68197,163400000.0
2006-05-14 23:44:00,0.68198,0.68198,0.68195,0.68197,43800000.0
2006-05-14 23:45:00,0.68197,0.682,0.68197,0.682,78200003.0
2006-05-14 23:46:00,0.682,0.682,0.682,0.682,16000000.0
2006-05-14 23:47:00,0.682,0.682,0.68198,0.68198,16000000.0
2006-05-14 23:48:00,0.682,0.68203,0.68197,0.68197,181099996.0
2006-05-14 23:49:00,0.68195,0.68198,0.68195,0.68198,33500000.0
2006-05-14 23:50:00,0.68195,0.68195,0.68195,0.68195,4800000.0
2006-05-14 23:51:00,0.68218,0.68227,0.68218,0.68227,42500000.0
2006-05-14 23:52:00,0.68244,0.6825,0.68242,0.6825,48100001.0
2006-05-14 23:53:00,0.68247,0.68251,0.68246,0.68247,135499999.0
2006-05-14 23:54:00,0.68251,0.68251,0.68242,0.68244,174400001.0
2006-05-14 23:55:00,0.68249,0.68249,0.68243,0.68245,56200002.0
2006-05-14 23:56:00,0.68243,0.68245,0.6824,0.68242,133300001.0
2006-05-14 23:57:00,0.68247,0.6825,0.68245,0.68247,131900004.0
2006-05-14 23:58:00,0.68244,0.68244,0.68211,0.68211,25500001.0
2006-05-14 23:59:00,0.68234,0.68248,0.68234,0.68248,179000002.0
2006-05-15 00:00:00,0.68246,0.68247,0.68232,0.68232,112999999.0
2006-05-15 00:01:00,0.68234,0.68245,0.68233,0.68245,108600001.0
2006-05-15 00:02:00,0.6825,0.68251,0.68242,0.68242,145500000.0
2006-05-15 00:03:00,0.68236,0.68247,0.68231,0.68247,175699998.0
2006-05-15 00:04:00,0.68243,0.68244,0.68231,0.68244,174599999.0
2006-05-15 00:05:00,0.68247,0.6825,0.68247,0.6825,121399998.0
2006-05-15 00:06:00,0.68248,0.68253,0.68247,0.6825,164900000.0
2006-05-15 00:07:00,0.68246,0.68246,0.6824,0.6824,142299999.0
2006-05-15 00:08:00,0.68239,0.6824,0.68224,0.68224,191100001.0
2006-05-15 00:09:00,0.68228,0.68243,0.68228,0.68241,149400003.0
2006-05-15 00:10:00,0.68243,0.68244,0.68238,0.68239,162899996.0
2006-05-15 00:11:00,0.68241,0.68241,0.68223,0.68223,16800000.0
2006-05-15 00:12:00,0.6822,0.6822,0.6822,0.6822,23900000.0
2006-05-15 00:13:00,0.68224,0.68224,0.68217,0.68221,104500000.0
2006-05-15 00:14:00,0.68221,0.68221,0.68214,0.68214,74600002.0
2006-05-15 00:15:00,0.68213,0.68214,0.68207,0.68214,117399998.0
2006-05-15 00:16:00,0.68213,0.68215,0.6821,0.6821,128500000.0
2006-05-15 00:17:00,0.68214,0.68214,0.68212,0.68213,98999997.0
2006-05-15 00:18:00,0.68212,0.68215,0.68212,0.68215,117300000.0
2006-05-15 00:19:00,0.68211,0.68211,0.68206,0.68208,66299999.0
2006-05-15 00:20:00,0.68212,0.68215,0.68212,0.68215,28900000.0
2006-05-15 00:21:00,0.68217,0.68217,0.68215,0.68215,50199998.0
2006-05-15 00:22:00,0.68214,0.68223,0.68211,0.68223,82400000.0
2006-05-15 00:23:00,0.68218,0.68218,0.6821,0.68213,134599999.0
2006-05-15 00:24:00,0.68216,0.68217,0.68206,0.68211,198200003.0
2006-05-15 00:25:00,0.68215,0.68217,0.68207,0.68207,160400004.0
2006-05-15 00:26:00,0.68211,0.68212,0.68207,0.68207,195799998.0
2006-05-15 00:27:00,0.68204,0.68206,0.68188,0.68206,155799998.0
2006-05-15 00:28:00,0.68216,0.68217,0.68214,0.68214,127800000.0
2006-05-15 00:29:00,0.68217,0.68218,0.68203,0.68203,145099999.0
2006-05-15 00:30:00,0.68212,0.68214,0.68208,0.68208,116899999.0
2006-05-15 00:31:00,0.68212,0.68226,0.68212,0.68219,102999998.0
2006-05-15 00:32:00,0.68221,0.68221,0.68209,0.68215,254100003.0
2006-05-15 00:33:00,0.68198,0.682,0.68175,0.682,184800005.0
2006-05-15 00:34:00,0.68204,0.68222,0.68204,0.6822,188299999.0
2006-05-15 00:35:00,0.68215,0.68222,0.68215,0.68222,142699998.0
2006-05-15 00:36:00,0.68209,0.68209,0.68201,0.68201,50699999.0
2006-05-15 00:37:00,0.68203,0.68221,0.68203,0.68217,98600001.0
2006-05-15 00:38:00,0.68214,0.68215,0.68209,0.68215,137600001.0
2006-05-15 00:39:00,0.68213,0.68213,0.68205,0.6821,79600001.0
2006-05-15 00:40:00,0.68215,0.68215,0.68208,0.6821,117999998.0
2006-05-15 00:41:00,0.6821,0.68217,0.6821,0.68215,253099998.0
2006-05-15 00:42:00,0.68212,0.68212,0.68212,0.68212,18900000.0
2006-05-15 00:43:00,0.6821,0.68215,0.6821,0.68215,28600000.0
2006-05-15 00:44:00,0.68218,0.68218,0.6821,0.68213,125499998.0
2006-05-15 00:45:00,0.68205,0.68208,0.68191,0.68208,161699999.0
2006-05-15 00:46:00,0.68215,0.68215,0.6821,0.68213,119000002.0
2006-05-15 00:47:00,0.68213,0.68215,0.68213,0.68215,85899998.0
2006-05-15 00:48:00,0.68213,0.68215,0.68213,0.68215,97699998.0
2006-05-15 00:49:00,0.6821,0.68215,0.68192,0.68215,203900000.0
2006-05-15 00:50:00,0.68225,0.68225,0.6822,0.6822,2100000.0
2006-05-15 00:51:00,0.68227,0.68227,0.68217,0.68227,83599999.0
2006-05-15 00:52:00,0.68234,0.6824,0.68203,0.6824,311800001.0
2006-05-15 00:53:00,0.68242,0.68242,0.68227,0.68231,121699999.0
2006-05-15 00:54:00,0.68234,0.68246,0.68233,0.68246,143600000.0
2006-05-15 00:55:00,0.68253,0.68253,0.68249,0.68252,113100001.0
2006-05-15 00:56:00,0.6825,0.68255,0.68247,0.68252,38500000.0
2006-05-15 00:57:00,0.68252,0.68255,0.6825,0.68253,229899999.0
2006-05-15 00:58:00,0.68252,0.68255,0.68252,0.68255,62899999.0
2006-05-15 00:59:00,0.68254,0.68261,0.68253,0.68256,278200003.0
2006-05-15 01:00:00,0.68253,0.68254,0.68246,0.68254,279399997.0
2006-05-15 01:01:00,0.68254,0.68258,0.6825,0.6825,82099999.0
2006-05-15 01:02:00,0.68251,0.68256,0.68249,0.68249,145500001.0
2006-05-15 01:03:00,0.68245,0.6825,0.68245,0.68247,335599999.0
2006-05-15 01:04:00,0.6824,0.6824,0.68233,0.68237,110200001.0
2006-05-15 01:05:00,0.68235,0.68242,0.68235,0.68241,48600000.0
2006-05-15 01:06:00,0.68241,0.68243,0.68236,0.68237,111599998.0
2006-05-15 01:07:00,0.68231,0.68235,0.68229,0.68229,97499998.0
2006-05-15 01:08:00,0.68236,0.68239,0.68236,0.68237,123900001.0
2006-05-15 01:09:00,0.68241,0.68241,0.68231,0.68233,101999999.0
2006-05-15 01:10:00,0.68236,0.68239,0.68232,0.68234,147000003.0
2006-05-15 01:11:00,0.68235,0.68242,0.68235,0.6824,109200003.0
2006-05-15 01:12:00,0.68237,0.6824,0.68232,0.68234,77400001.0
2006-05-15 01:13:00,0.68231,0.68231,0.68222,0.68222,109499998.0
2006-05-15 01:14:00,0.68216,0.68226,0.68216,0.6822,175799998.0
2006-05-15 01:15:00,0.68214,0.68222,0.68213,0.68218,143599998.0
2006-05-15 01:16:00,0.6822,0.68222,0.68217,0.68221,56700000.0
2006-05-15 01:17:00,0.68221,0.68222,0.68215,0.68215,121299999.0
2006-05-15 01:18:00,0.68215,0.68219,0.68212,0.68216,172900003.0
2006-05-15 01:19:00,0.68211,0.68211,0.68201,0.68209,142200002.0
2006-05-15 01:20:00,0.68212,0.68219,0.68212,0.68219,134500003.0
2006-05-15 01:21:00,0.68217,0.68217,0.68212,0.68212,60100000.0
2006-05-15 01:22:00,0.68211,0.68215,0.68207,0.68207,132000000.0
2006-05-15 01:23:00,0.68204,0.68209,0.682,0.68207,181400003.0
2006-05-15 01:24:00,0.68206,0.68207,0.68206,0.68207,40199999.0
2006-05-15 01:25:00,0.68207,0.68207,0.68195,0.682,116300000.0
2006-05-15 01:26:00,0.68207,0.68207,0.68195,0.68195,202900000.0
2006-05-15 01:27:00,0.68202,0.68206,0.68199,0.682,268300006.0
2006-05-15 01:28:00,0.6821,0.68214,0.68205,0.68205,91700000.0
2006-05-15 01:29:00,0.68212,0.68212,0.68207,0.68207,138099997.0
2006-05-15 01:30:00,0.682,0.68202,0.68184,0.68184,182799999.0
2006-05-15 01:31:00,0.68181,0.68192,0.68181,0.6819,113199998.0
2006-05-15 01:32:00,0.68188,0.68198,0.6818,0.6818,98699999.0
2006-05-15 01:33:00,0.68181,0.68191,0.68181,0.6819,85300002.0
2006-05-15 01:34:00,0.68187,0.68192,0.68184,0.68187,167599994.0
2006-05-15 01:35:00,0.68185,0.68185,0.68172,0.68172,109299999.0
2006-05-15 01:36:00,0.68172,0.68174,0.68169,0.68171,169599998.0
2006-05-15 01:37:00,0.68182,0.68186,0.68176,0.68184,189099999.0
2006-05-15 01:38:00,0.68182,0.68189,0.68176,0.68182,260100002.0
2006-05-15 01:39:00,0.68185,0.68187,0.6818,0.68187,195700003.0
2006-05-15 01:40:00,0.68183,0.68188,0.68183,0.68183,201499999.0
2006-05-15 01:41:00,0.68183,0.68191,0.68182,0.68183,111499998.0
2006-05-15 01:42:00,0.68183,0.68185,0.6818,0.68182,141699996.0
2006-05-15 01:43:00,0.68185,0.68185,0.68183,0.68183,99800004.0
2006-05-15 01:44:00,0.68185,0.68185,0.6818,0.68182,136200001.0
2006-05-15 01:45:00,0.68188,0.68195,0.68188,0.68188,78900003.0
2006-05-15 01:46:00,0.68185,0.68185,0.68176,0.68176,95800000.0
2006-05-15 01:47:00,0.68183,0.68189,0.68183,0.68189,59799998.0
2006-05-15 01:48:00,0.68186,0.68195,0.68185,0.68188,167499996.0
2006-05-15 01:49:00,0.68183,0.68188,0.68183,0.68185,174099998.0
2006-05-15 01:50:00,0.68185,0.6819,0.68185,0.68185,86800001.0
2006-05-15 01:51:00,0.68188,0.68195,0.68186,0.68191,98000002.0
2006-05-15 01:52:00,0.68202,0.68205,0.68198,0.68198,70899997.0
2006-05-15 01:53:00,0.68195,0.68197,0.68178,0.6818,142700000.0
2006-05-15 01:54:00,0.68177,0.68181,0.68166,0.68181,109299998.0
2006-05-15 01:55:00,0.68179,0.68185,0.68177,0.68185,212299994.0
2006-05-15 01:56:00,0.68185,0.68185,0.68175,0.6818,259100000.0
2006-05-15 01:57:00,0.68178,0.68178,0.68172,0.68177,123600000.0
2006-05-15 01:58:00,0.68178,0.68179,0.68175,0.68179,62300001.0
2006-05-15 01:59:00,0.68178,0.68178,0.68176,0.68176,83599999.0
2006-05-15 02:00:00,0.68176,0.68176,0.68161,0.68161,121200001.0
2006-05-15 02:01:00,0.68166,0.68166,0.6814,0.68158,161799998.0
2006-05-15 02:02:00,0.68155,0.68155,0.68145,0.6815,225200001.0
2006-05-15 02:03:00,0.68149,0.68153,0.68145,0.68147,301999997.0
2006-05-15 02:04:00,0.68155,0.68165,0.68155,0.68162,242099999.0
2006-05-15 02:05:00,0.68163,0.68163,0.68153,0.68156,226000000.0
2006-05-15 02:06:00,0.6815,0.6816,0.68148,0.68151,234600003.0
2006-05-15 02:07:00,0.68153,0.68153,0.68141,0.68143,191300000.0
2006-05-15 02:08:00,0.68143,0.68147,0.6814,0.6814,151500002.0
2006-05-15 02:09:00,0.68158,0.68183,0.68158,0.68179,89100002.0
2006-05-15 02:10:00,0.6818,0.6819,0.6818,0.68184,180600003.0
2006-05-15 02:11:00,0.68181,0.68185,0.68169,0.68169,121700004.0
2006-05-15 02:12:00,0.6817,0.68172,0.6817,0.68172,27000000.0
2006-05-15 02:13:00,0.68166,0.68184,0.68166,0.68184,107800001.0
2006-05-15 02:14:00,0.68183,0.68188,0.68175,0.68175,163600001.0
2006-05-15 02:15:00,0.68169,0.68172,0.68164,0.6817,106899996.0
2006-05-15 02:16:00,0.68168,0.68169,0.68161,0.68163,184199999.0
2006-05-15 02:17:00,0.68164,0.68168,0.68163,0.68163,104299998.0
2006-05-15 02:18:00,0.68164,0.68166,0.68164,0.68166,48100001.0
2006-05-15 02:19:00,0.68169,0.68173,0.68164,0.68173,59700001.0
2006-05-15 02:20:00,0.68172,0.68179,0.68159,0.68175,287899999.0
2006-05-15 02:21:00,0.6817,0.68174,0.68164,0.68174,121300001.0
2006-05-15 02:22:00,0.68175,0.68175,0.68164,0.6817,153700005.0
2006-05-15 02:23:00,0.68163,0.68174,0.68163,0.68168,180200002.0
2006-05-15 02:24:00,0.68168,0.68173,0.6816,0.68167,268300003.0
2006-05-15 02:25:00,0.68169,0.6817,0.68159,0.68162,114800000.0
2006-05-15 02:26:00,0.68163,0.68169,0.68163,0.68168,131700000.0
2006-05-15 02:27:00,0.68163,0.68168,0.68162,0.68162,172100002.0
2006-05-15 02:28:00,0.68166,0.6817,0.68163,0.6817,231799995.0
2006-05-15 02:29:00,0.68171,0.68171,0.68153,0.68159,67100000.0
2006-05-15 02:30:00,0.68158,0.68161,0.6815,0.6815,66699998.0
2006-05-15 02:31:00,0.68148,0.68164,0.68148,0.6816,80099998.0
2006-05-15 02:32:00,0.68155,0.6816,0.68153,0.68157,237800007.0
2006-05-15 02:33:00,0.68161,0.68164,0.68154,0.68158,250499997.0
2006-05-15 02:34:00,0.68165,0.68185,0.68165,0.68185,109500000.0
2006-05-15 02:35:00,0.68181,0.68209,0.68181,0.68192,147900004.0
2006-05-15 02:36:00,0.6819,0.6819,0.68175,0.68178,197899996.0
2006-05-15 02:37:00,0.68178,0.68184,0.68178,0.68184,249400001.0
2006-05-15 02:38:00,0.6818,0.6818,0.68165,0.68172,125599997.0
2006-05-15 02:39:00,0.68174,0.68174,0.68165,0.68165,119499998.0
2006-05-15 02:40:00,0.68174,0.68181,0.68172,0.68181,89199999.0
2006-05-15 02:41:00,0.68176,0.6818,0.68171,0.68179,138699998.0
2006-05-15 02:42:00,0.68178,0.68179,0.68169,0.68179,205100003.0
2006-05-15 02:43:00,0.68181,0.68181,0.68172,0.68178,163700002.0
2006-05-15 02:44:00,0.68188,0.68191,0.68182,0.68188,167099997.0
2006-05-15 02:45:00,0.68183,0.68192,0.68181,0.68188,194399999.0
2006-05-15 02:46:00,0.68188,0.68188,0.68181,0.68182,88700002.0
2006-05-15 02:47:00,0.68184,0.68185,0.68184,0.68185,49700001.0
2006-05-15 02:48:00,0.6819,0.6819,0.68182,0.68182,41900000.0
2006-05-15 02:49:00,0.68188,0.68196,0.68188,0.68192,174299998.0
2006-05-15 02:50:00,0.68187,0.6819,0.68187,0.6819,144600000.0
2006-05-15 02:51:00,0.68189,0.68193,0.68188,0.68193,35400000.0
2006-05-15 02:52:00,0.68193,0.68193,0.68188,0.6819,64800000.0
2006-05-15 02:53:00,0.68191,0.68194,0.68183,0.6819,161400002.0
2006-05-15 02:54:00,0.68187,0.68187,0.68175,0.68175,193400000.0
2006-05-15 02:55:00,0.68173,0.6818,0.68167,0.6818,143599997.0
2006-05-15 02:56:00,0.68179,0.68179,0.68168,0.68172,54499999.0
2006-05-15 02:57:00,0.6817,0.68172,0.6817,0.68171,136299999.0
2006-05-15 02:58:00,0.68175,0.68175,0.68166,0.68169,209299998.0
2006-05-15 02:59:00,0.68164,0.68168,0.68163,0.68165,83999999.0
2006-05-15 03:00:00,0.68167,0.68171,0.68167,0.68168,217000000.0
2006-05-15 03:01:00,0.68163,0.68171,0.68163,0.6817,60000000.0
2006-05-15 03:02:00,0.68173,0.68182,0.68173,0.68174,146000002.0
2006-05-15 03:03:00,0.68165,0.68168,0.68162,0.68162,124200003.0
2006-05-15 03:04:00,0.68163,0.68165,0.68158,0.68163,141099999.0
2006-05-15 03:05:00,0.68168,0.68171,0.68163,0.68171,142100000.0
2006-05-15 03:06:00,0.68173,0.68178,0.68168,0.68178,61800000.0
2006-05-15 03:07:00,0.68175,0.6818,0.68175,0.6818,160499999.0
2006-05-15 03:08:00,0.68179,0.6818,0.68171,0.68171,127199999.0
2006-05-15 03:09:00,0.68168,0.68172,0.68162,0.68168,115999999.0
2006-05-15 03:10:00,0.6818,0.68181,0.68174,0.68175,75900003.0
2006-05-15 03:11:00,0.68173,0.68187,0.68173,0.68182,176600001.0
2006-05-15 03:12:00,0.68188,0.6819,0.68181,0.68182,107299998.0
2006-05-15 03:13:00,0.68181,0.68182,0.68181,0.68182,83099998.0
2006-05-15 03:14:00,0.68176,0.68176,0.68171,0.68171,24700001.0
2006-05-15 03:15:00,0.68173,0.68176,0.68166,0.68171,140300000.0
2006-05-15 03:16:00,0.68173,0.68175,0.68173,0.68173,111800000.0
2006-05-15 03:17:00,0.68178,0.68178,0.68172,0.68174,86800001.0
2006-05-15 03:18:00,0.68171,0.68181,0.68168,0.68177,114200000.0
2006-05-15 03:19:00,0.68173,0.68173,0.68159,0.68162,82500002.0
2006-05-15 03:20:00,0.68164,0.68167,0.68159,0.68162,59400000.0
2006-05-15 03:21:00,0.68157,0.68165,0.68157,0.68165,37500001.0
2006-05-15 03:22:00,0.68159,0.68164,0.68142,0.68142,78000002.0
2006-05-15 03:23:00,0.68142,0.68145,0.68139,0.68139,105500001.0
2006-05-15 03:24:00,0.68141,0.68152,0.68141,0.68147,144299999.0
2006-05-15 03:25:00,0.68153,0.68158,0.68153,0.68156,135399996.0
2006-05-15 03:26:00,0.68158,0.68158,0.68147,0.68148,105799998.0
2006-05-15 03:27:00,0.68141,0.68148,0.68139,0.68148,84200001.0
2006-05-15 03:28:00,0.68157,0.68166,0.68152,0.68163,199199996.0
2006-05-15 03:29:00,0.68171,0.68171,0.68157,0.68157,162900003.0
2006-05-15 03:30:00,0.68154,0.68159,0.68152,0.68159,205899994.0
2006-05-15 03:31:00,0.68164,0.68164,0.68148,0.68154,113999998.0
2006-05-15 03:32:00,0.68156,0.68164,0.6815,0.68156,266500002.0
2006-05-15 03:33:00,0.68156,0.68164,0.68156,0.68164,51699998.0
2006-05-15 03:34:00,0.68169,0.68169,0.68161,0.68163,189300003.0
2006-05-15 03:35:00,0.6816,0.6816,0.68151,0.68155,73500002.0
2006-05-15 03:36:00,0.68153,0.68153,0.6815,0.6815,36600001.0
2006-05-15 03:37:00,0.68147,0.68147,0.6814,0.68142,110300002.0
2006-05-15 03:38:00,0.68147,0.6815,0.6814,0.6814,194499998.0
2006-05-15 03:39:00,0.68146,0.68146,0.68136,0.68136,95400000.0
2006-05-15 03:40:00,0.68137,0.68142,0.68128,0.68128,218000002.0
2006-05-15 03:41:00,0.68127,0.68129,0.68114,0.68129,201500003.0
2006-05-15 03:42:00,0.68129,0.68132,0.68122,0.68125,165200004.0
2006-05-15 03:43:00,0.68128,0.68132,0.68128,0.68132,69700000.0
2006-05-15 03:44:00,0.68136,0.68136,0.68119,0.68125,211600000.0
2006-05-15 03:45:00,0.68124,0.68131,0.68124,0.6813,137599995.0
2006-05-15 03:46:00,0.68123,0.68123,0.68121,0.68121,36899998.0
2006-05-15 03:47:00,0.68118,0.68122,0.6811,0.6811,93400000.0
2006-05-15 03:48:00,0.68113,0.68119,0.68111,0.68115,209499997.0
2006-05-15 03:49:00,0.68117,0.68117,0.68105,0.68108,164299996.0
2006-05-15 03:50:00,0.68103,0.68103,0.68093,0.681,137100000.0
2006-05-15 03:51:00,0.68099,0.68104,0.68096,0.68104,71200002.0
2006-05-15 03:52:00,0.68109,0.68109,0.68103,0.68103,76600000.0
2006-05-15 03:53:00,0.68108,0.68109,0.68101,0.68103,81400001.0
2006-05-15 03:54:00,0.68113,0.68113,0.68105,0.68106,147499998.0
2006-05-15 03:55:00,0.68105,0.68114,0.68105,0.6811,95800002.0
2006-05-15 03:56:00,0.68107,0.68119,0.68107,0.68108,124200002.0
2006-05-15 03:57:00,0.68111,0.68111,0.68105,0.68111,154300002.0
2006-05-15 03:58:00,0.68108,0.68115,0.68103,0.68103,127500003.0
2006-05-15 03:59:00,0.68098,0.68104,0.68096,0.68096,131600000.0
2006-05-15 04:00:00,0.68104,0.68114,0.681,0.68104,235400003.0
2006-05-15 04:01:00,0.681,0.68103,0.681,0.68102,131800002.0
2006-05-15 04:02:00,0.68096,0.68097,0.68092,0.68093,249100000.0
2006-05-15 04:03:00,0.68098,0.68098,0.68095,0.68098,147900000.0
2006-05-15 04:04:00,0.68099,0.68103,0.68096,0.68103,146100001.0
2006-05-15 04:05:00,0.68103,0.68103,0.681,0.681,68000002.0
2006-05-15 04:06:00,0.68102,0.68107,0.68102,0.68107,38300001.0
2006-05-15 04:07:00,0.68108,0.6811,0.681,0.68108,212300000.0
2006-05-15 04:08:00,0.68106,0.6812,0.68103,0.6812,169100001.0
2006-05-15 04:09:00,0.68122,0.68122,0.68115,0.68117,44000001.0
2006-05-15 04:10:00,0.6812,0.6812,0.68118,0.68118,51800000.0
2006-05-15 04:11:00,0.68123,0.68133,0.68119,0.68132,227200000.0
2006-05-15 04:12:00,0.68143,0.68151,0.68139,0.68148,87600000.0
2006-05-15 04:13:00,0.68143,0.68144,0.68142,0.68142,54400001.0
2006-05-15 04:14:00,0.68136,0.68136,0.68121,0.68125,362699998.0
2006-05-15 04:15:00,0.68126,0.68128,0.68121,0.68125,80200000.0
2006-05-15 04:16:00,0.68121,0.68122,0.68121,0.68122,27900000.0
2006-05-15 04:17:00,0.68121,0.68122,0.68115,0.68116,214600001.0
2006-05-15 04:18:00,0.68122,0.68123,0.68122,0.68123,66199998.0
2006-05-15 04:19:00,0.68125,0.68129,0.68122,0.68122,166699997.0
2006-05-15 04:20:00,0.68121,0.68124,0.68121,0.68122,147900000.0
2006-05-15 04:21:00,0.68126,0.68126,0.6812,0.68124,162700000.0
2006-05-15 04:22:00,0.68124,0.68128,0.6812,0.6812,219700005.0
2006-05-15 04:23:00,0.68126,0.68139,0.68126,0.68135,93500000.0
2006-05-15 04:24:00,0.6813,0.68133,0.68129,0.68132,68599998.0
2006-05-15 04:25:00,0.68121,0.68133,0.68121,0.68131,164099998.0
2006-05-15 04:26:00,0.68124,0.68138,0.68124,0.68138,92700001.0
2006-05-15 04:27:00,0.68138,0.68138,0.68129,0.68135,144500000.0
2006-05-15 04:28:00,0.68138,0.6814,0.68135,0.68135,76500002.0
2006-05-15 04:29:00,0.68134,0.68141,0.68134,0.68141,163899998.0
2006-05-15 04:30:00,0.68141,0.68151,0.68141,0.68143,95100001.0
2006-05-15 04:31:00,0.68141,0.68141,0.68133,0.68138,171900006.0
2006-05-15 04:32:00,0.68142,0.68145,0.68137,0.68145,203000005.0
2006-05-15 04:33:00,0.68149,0.68149,0.68142,0.68143,79900000.0
2006-05-15 04:34:00,0.68136,0.68138,0.68133,0.68138,119000002.0
2006-05-15 04:35:00,0.68138,0.6814,0.68135,0.68135,208800004.0
2006-05-15 04:36:00,0.68134,0.6814,0.6813,0.6814,103699999.0
2006-05-15 04:37:00,0.68134,0.68138,0.68129,0.68129,106300002.0
2006-05-15 04:38:00,0.68128,0.68134,0.68127,0.68128,197600000.0
2006-05-15 04:39:00,0.6813,0.68142,0.68128,0.6813,231599999.0
2006-05-15 04:40:00,0.68135,0.68138,0.68132,0.68137,76699999.0
2006-05-15 04:41:00,0.68132,0.68133,0.68127,0.68131,44700001.0
2006-05-15 04:42:00,0.68135,0.68135,0.68122,0.6813,75499998.0
2006-05-15 04:43:00,0.68129,0.68137,0.68129,0.68136,141700002.0
2006-05-15 04:44:00,0.68136,0.68142,0.68136,0.68142,204100000.0
2006-05-15 04:45:00,0.68135,0.68139,0.68134,0.68136,64499999.0
2006-05-15 04:46:00,0.68133,0.68139,0.68133,0.68134,51600001.0
2006-05-15 04:47:00,0.68132,0.68132,0.68129,0.68131,104100002.0
2006-05-15 04:48:00,0.68129,0.6813,0.68126,0.6813,134200000.0
2006-05-15 04:49:00,0.68134,0.6814,0.68132,0.68138,193300001.0
2006-05-15 04:50:00,0.68137,0.6814,0.68131,0.6814,38000000.0
2006-05-15 04:51:00,0.68138,0.68138,0.68136,0.68136,31100001.0
2006-05-15 04:52:00,0.68134,0.68139,0.68134,0.68134,57300002.0
2006-05-15 04:53:00,0.68137,0.68145,0.68135,0.6814,137099998.0
2006-05-15 04:54:00,0.68141,0.68144,0.68141,0.68144,119100000.0
2006-05-15 04:55:00,0.68141,0.68146,0.68137,0.68145,116400000.0
2006-05-15 04:56:00,0.68144,0.68152,0.68141,0.6815,281300002.0
2006-05-15 04:57:00,0.68148,0.68151,0.68142,0.68151,193099999.0
2006-05-15 04:58:00,0.68149,0.68153,0.68148,0.68151,108200000.0
2006-05-15 04:59:00,0.6815,0.6815,0.68147,0.68147,38200001.0
2006-05-15 05:00:00,0.68143,0.68151,0.68142,0.6815,129900000.0
2006-05-15 05:01:00,0.6814,0.68153,0.6814,0.68141,185499996.0
2006-05-15 05:02:00,0.68145,0.68145,0.68141,0.68141,23100000.0
2006-05-15 05:03:00,0.68144,0.6815,0.68144,0.68147,154699999.0
2006-05-15 05:04:00,0.68146,0.68151,0.68146,0.68151,70899998.0
2006-05-15 05:05:00,0.68158,0.68158,0.68158,0.68158,15900000.0
2006-05-15 05:06:00,0.68157,0.68157,0.68156,0.68156,40199998.0
2006-05-15 05:07:00,0.68158,0.68158,0.68157,0.68157,5700000.0
2006-05-15 05:08:00,0.68155,0.68166,0.68152,0.68155,179600004.0
2006-05-15 05:09:00,0.68157,0.68167,0.68157,0.68165,137299999.0
2006-05-15 05:10:00,0.68162,0.68164,0.68162,0.68164,12800000.0
2006-05-15 05:11:00,0.68161,0.68161,0.68146,0.68146,101800002.0
2006-05-15 05:12:00,0.68145,0.68145,0.6812,0.68122,110799999.0
2006-05-15 05:13:00,0.68126,0.68131,0.68118,0.68122,137700002.0
2006-05-15 05:14:00,0.68119,0.6812,0.6811,0.6812,125600000.0
2006-05-15 05:15:00,0.68121,0.68121,0.6812,0.6812,77500000.0
2006-05-15 05:16:00,0.68122,0.68125,0.6812,0.68124,196499999.0
2006-05-15 05:17:00,0.68119,0.68123,0.68114,0.68123,168399998.0
2006-05-15 05:18:00,0.68122,0.68131,0.68122,0.68124,103100000.0
2006-05-15 05:19:00,0.68133,0.68137,0.68133,0.68137,15900000.0
2006-05-15 05:20:00,0.6814,0.68149,0.68139,0.68139,161799999.0
2006-05-15 05:21:00,0.68142,0.68143,0.68136,0.6814,95699999.0
2006-05-15 05:22:00,0.6814,0.68152,0.6814,0.68152,53300000.0
2006-05-15 05:23:00,0.68152,0.68155,0.68149,0.68155,172300002.0
2006-05-15 05:24:00,0.68153,0.68156,0.6815,0.6815,160899998.0
2006-05-15 05:25:00,0.68155,0.68155,0.68143,0.68147,144600002.0
2006-05-15 05:26:00,0.68152,0.68155,0.68146,0.68153,303699998.0
2006-05-15 05:27:00,0.68156,0.68163,0.68151,0.68163,179099999.0
2006-05-15 05:28:00,0.68162,0.68164,0.68158,0.68158,74100002.0
2006-05-15 05:29:00,0.68158,0.68166,0.68154,0.6816,171399999.0
2006-05-15 05:30:00,0.68168,0.68168,0.68161,0.68161,34299999.0
2006-05-15 05:31:00,0.68159,0.68165,0.68156,0.68161,178500000.0
2006-05-15 05:32:00,0.6816,0.68165,0.6816,0.68162,251500001.0
2006-05-15 05:33:00,0.68166,0.68166,0.68155,0.68158,120299999.0
2006-05-15 05:34:00,0.68155,0.68163,0.68155,0.6816,110400002.0
2006-05-15 05:35:00,0.68163,0.68171,0.68162,0.68171,210699999.0
2006-05-15 05:36:00,0.68176,0.68176,0.68166,0.68173,117400002.0
2006-05-15 05:37:00,0.68175,0.68176,0.68164,0.68165,111499997.0
2006-05-15 05:38:00,0.68167,0.68171,0.68167,0.68171,36000000.0
2006-05-15 05:39:00,0.68163,0.68165,0.6816,0.68162,93999998.0
2006-05-15 05:40:00,0.68172,0.68172,0.68167,0.6817,91499999.0
2006-05-15 05:41:00,0.68171,0.68178,0.68171,0.68178,80299999.0
2006-05-15 05:42:00,0.68176,0.68177,0.68168,0.68168,131799997.0
2006-05-15 05:43:00,0.6817,0.68175,0.6817,0.68175,126800001.0
2006-05-15 05:44:00,0.6817,0.68172,0.68169,0.6817,84899998.0
2006-05-15 05:45:00,0.68166,0.68166,0.6816,0.6816,167900002.0
2006-05-15 05:46:00,0.68166,0.68166,0.68164,0.68164,43800001.0
2006-05-15 05:47:00,0.68157,0.68172,0.68157,0.68168,304500008.0
2006-05-15 05:48:00,0.68164,0.68164,0.68162,0.68162,11200000.0
2006-05-15 05:49:00,0.68163,0.68165,0.68155,0.68155,161100003.0
2006-05-15 05:50:00,0.68159,0.68168,0.68158,0.68163,210300000.0
2006-05-15 05:51:00,0.68166,0.68166,0.68157,0.68163,186599997.0
2006-05-15 05:52:00,0.68165,0.68168,0.68159,0.68166,180900003.0
2006-05-15 05:53:00,0.68163,0.68165,0.68162,0.68162,89499998.0
2006-05-15 05:54:00,0.68162,0.68168,0.68162,0.68165,118299999.0
2006-05-15 05:55:00,0.68166,0.68169,0.68165,0.68167,49699999.0
2006-05-15 05:56:00,0.6817,0.6817,0.68163,0.6817,92000002.0
2006-05-15 05:57:00,0.68163,0.68163,0.68159,0.6816,187499995.0
2006-05-15 05:58:00,0.68162,0.68164,0.6816,0.68162,81900002.0
2006-05-15 05:59:00,0.68161,0.68161,0.68157,0.6816,178999999.0
2006-05-15 06:00:00,0.68165,0.68165,0.68158,0.6816,267900004.0
2006-05-15 06:01:00,0.68157,0.68157,0.68157,0.68157,3200000.0
2006-05-15 06:02:00,0.68159,0.68161,0.68155,0.6816,119800002.0
2006-05-15 06:03:00,0.68164,0.68164,0.68154,0.68154,127700000.0
2006-05-15 06:04:00,0.6815,0.68156,0.6815,0.68155,154999998.0
2006-05-15 06:05:00,0.68154,0.68158,0.68154,0.68156,146000001.0
2006-05-15 06:06:00,0.68152,0.68159,0.68147,0.68151,126100001.0
2006-05-15 06:07:00,0.68154,0.68157,0.68147,0.68147,85700000.0
2006-05-15 06:08:00,0.68147,0.68157,0.68147,0.68153,97300000.0
2006-05-15 06:09:00,0.68149,0.68158,0.68149,0.68152,142800002.0
2006-05-15 06:10:00,0.68155,0.68155,0.68155,0.68155,53599998.0
2006-05-15 06:11:00,0.68151,0.68155,0.6815,0.6815,162399998.0
2006-05-15 06:12:00,0.68155,0.68158,0.68152,0.68152,111100000.0
2006-05-15 06:13:00,0.68152,0.68152,0.68152,0.68152,56700001.0
2006-05-15 06:14:00,0.6815,0.68157,0.6815,0.68155,77700000.0
2006-05-15 06:15:00,0.68152,0.68156,0.68152,0.68153,74800000.0
2006-05-15 06:16:00,0.68159,0.68159,0.68151,0.68156,252199999.0
2006-05-15 06:17:00,0.68152,0.68164,0.6815,0.6816,135700003.0
2006-05-15 06:18:00,0.68159,0.68166,0.68154,0.68162,273300000.0
2006-05-15 06:19:00,0.6816,0.68166,0.68159,0.68159,169300000.0
2006-05-15 06:20:00,0.68156,0.68158,0.68153,0.68153,92500000.0
2006-05-15 06:21:00,0.68158,0.68162,0.68158,0.68162,49400002.0
2006-05-15 06:22:00,0.68163,0.68163,0.68162,0.68162,53100001.0
2006-05-15 06:23:00,0.68162,0.68168,0.68156,0.6816,176299998.0
2006-05-15 06:24:00,0.6816,0.68167,0.68157,0.68161,129099997.0
2006-05-15 06:25:00,0.6816,0.68165,0.6816,0.6816,52800001.0
2006-05-15 06:26:00,0.6816,0.68163,0.68157,0.68161,105300001.0
2006-05-15 06:27:00,0.6816,0.68162,0.68155,0.68155,156200003.0
2006-05-15 06:28:00,0.68158,0.68165,0.68158,0.68163,8800000.0
2006-05-15 06:29:00,0.6817,0.6817,0.68165,0.68165,174399999.0
2006-05-15 06:30:00,0.68161,0.68161,0.68151,0.68156,167700001.0
2006-05-15 06:31:00,0.68152,0.68155,0.68148,0.68155,98300002.0
2006-05-15 06:32:00,0.68154,0.6816,0.68152,0.68155,175900004.0
2006-05-15 06:33:00,0.68153,0.68153,0.68149,0.68151,40700000.0
2006-05-15 06:34:00,0.68152,0.68156,0.68152,0.68156,40100001.0
2006-05-15 06:35:00,0.68155,0.68155,0.68155,0.68155,11200000.0
2006-05-15 06:36:00,0.68151,0.68155,0.68149,0.6815,105499997.0
2006-05-15 06:37:00,0.68157,0.68158,0.6815,0.68158,142799999.0
2006-05-15 06:38:00,0.68158,0.6816,0.68158,0.6816,22100000.0
2006-05-15 06:39:00,0.68162,0.68162,0.68159,0.68159,44599999.0
2006-05-15 06:40:00,0.68166,0.68169,0.68164,0.68164,117000003.0
2006-05-15 06:41:00,0.68164,0.68172,0.68164,0.68168,167499997.0
2006-05-15 06:42:00,0.68166,0.68166,0.6816,0.68165,123599998.0
2006-05-15 06:43:00,0.68167,0.68172,0.68167,0.6817,146800002.0
2006-05-15 06:44:00,0.6817,0.68171,0.68161,0.68161,144500000.0
2006-05-15 06:45:00,0.68166,0.68166,0.68156,0.68161,152599995.0
2006-05-15 06:46:00,0.68164,0.68175,0.68156,0.68156,137299997.0
2006-05-15 06:47:00,0.68156,0.68166,0.68155,0.6816,339200001.0
2006-05-15 06:48:00,0.6816,0.6816,0.68156,0.68156,88400001.0
2006-05-15 06:49:00,0.68153,0.68153,0.68152,0.68152,26400000.0
2006-05-15 06:50:00,0.68149,0.68153,0.68149,0.68153,22300000.0
2006-05-15 06:51:00,0.68151,0.68159,0.68148,0.68152,121700002.0
2006-05-15 06:52:00,0.68147,0.68153,0.68145,0.68153,119400001.0
2006-05-15 06:53:00,0.68153,0.68157,0.68145,0.68145,149199997.0
2006-05-15 06:54:00,0.68148,0.68148,0.68142,0.68146,148999998.0
2006-05-15 06:55:00,0.68149,0.68154,0.68148,0.68148,103799998.0
2006-05-15 06:56:00,0.68145,0.68153,0.68145,0.6815,223599999.0
2006-05-15 06:57:00,0.68148,0.6815,0.68148,0.6815,25500001.0
2006-05-15 06:58:00,0.68149,0.68152,0.68143,0.6815,90700002.0
2006-05-15 06:59:00,0.68148,0.68158,0.68148,0.68152,91000000.0
2006-05-15 07:00:00,0.68156,0.68156,0.68143,0.68149,69100001.0
2006-05-15 07:01:00,0.68146,0.68156,0.68145,0.68155,131299998.0
2006-05-15 07:02:00,0.68156,0.68162,0.68155,0.68157,171900005.0
2006-05-15 07:03:00,0.68158,0.68159,0.68158,0.68159,26500001.0
2006-05-15 07:04:00,0.68152,0.68158,0.68151,0.68158,128000001.0
2006-05-15 07:05:00,0.68154,0.68165,0.68154,0.68158,160699999.0
2006-05-15 07:06:00,0.68154,0.68156,0.68149,0.68156,61199999.0
2006-05-15 07:07:00,0.68155,0.68157,0.68149,0.68154,251300000.0
2006-05-15 07:08:00,0.68154,0.68159,0.6815,0.68152,230399997.0
2006-05-15 07:09:00,0.68154,0.68158,0.68154,0.68158,15900000.0
2006-05-15 07:10:00,0.68151,0.68154,0.6815,0.68152,142299996.0
2006-05-15 07:11:00,0.68153,0.68155,0.68152,0.68155,114900001.0
2006-05-15 07:12:00,0.68145,0.68146,0.68137,0.6814,123099999.0
2006-05-15 07:13:00,0.68143,0.68148,0.68143,0.68145,11000000.0
2006-05-15 07:14:00,0.68146,0.68149,0.68142,0.68147,204400002.0
2006-05-15 07:15:00,0.6815,0.6815,0.68144,0.68145,126700004.0
2006-05-15 07:16:00,0.68145,0.68145,0.68142,0.68145,169300000.0
2006-05-15 07:17:00,0.68142,0.68145,0.68142,0.68145,178999993.0
2006-05-15 07:18:00,0.68143,0.68143,0.68137,0.68141,53000002.0
2006-05-15 07:19:00,0.68142,0.68146,0.6814,0.68143,183699996.0
2006-05-15 07:20:00,0.68143,0.68145,0.68138,0.6814,115100000.0
2006-05-15 07:21:00,0.68145,0.68145,0.68143,0.68143,70299998.0
2006-05-15 07:22:00,0.68143,0.68147,0.68142,0.68147,64700000.0
2006-05-15 07:23:00,0.68145,0.68145,0.68145,0.68145,46299998.0
2006-05-15 07:24:00,0.68152,0.68167,0.68152,0.68165,118700004.0
2006-05-15 07:25:00,0.68163,0.68165,0.68163,0.68165,47099998.0
2006-05-15 07:26:00,0.68163,0.68163,0.68161,0.68161,64500001.0
2006-05-15 07:27:00,0.68167,0.68167,0.68156,0.6816,219399994.0
2006-05-15 07:28:00,0.68163,0.68163,0.68154,0.68157,108200002.0
2006-05-15 07:29:00,0.68156,0.68156,0.68152,0.68152,55800000.0
2006-05-15 07:30:00,0.68148,0.68154,0.68148,0.68153,278300004.0
2006-05-15 07:31:00,0.68156,0.68156,0.68149,0.68149,45700001.0
2006-05-15 07:32:00,0.68149,0.68153,0.68148,0.68153,59400000.0
2006-05-15 07:33:00,0.68152,0.68153,0.68146,0.68151,177299999.0
2006-05-15 07:34:00,0.68148,0.68153,0.68146,0.6815,178599998.0
2006-05-15 07:35:00,0.68152,0.68158,0.68151,0.68152,167200000.0
2006-05-15 07:36:00,0.6815,0.68153,0.6815,0.68153,80999999.0
2006-05-15 07:37:00,0.68157,0.6817,0.68157,0.6817,244100004.0
2006-05-15 07:38:00,0.68167,0.68167,0.68156,0.68156,202200001.0
2006-05-15 07:39:00,0.68158,0.68175,0.68158,0.68169,67900000.0
2006-05-15 07:40:00,0.68173,0.68176,0.68173,0.68176,113199996.0
2006-05-15 07:41:00,0.6818,0.68183,0.68175,0.68183,169899999.0
2006-05-15 07:42:00,0.68179,0.68179,0.6817,0.6817,103200000.0
2006-05-15 07:43:00,0.68165,0.68171,0.68165,0.68168,203400000.0
2006-05-15 07:44:00,0.68169,0.68173,0.68167,0.6817,113899998.0
2006-05-15 07:45:00,0.68159,0.68162,0.68159,0.68159,93500002.0
2006-05-15 07:46:00,0.68162,0.68171,0.68162,0.68165,100499999.0
2006-05-15 07:47:00,0.68169,0.68178,0.68169,0.68175,133000000.0
2006-05-15 07:48:00,0.68169,0.68179,0.68169,0.68174,95000001.0
2006-05-15 07:49:00,0.6817,0.6817,0.6817,0.6817,42200000.0
2006-05-15 07:50:00,0.68174,0.68182,0.68174,0.68181,30400000.0
2006-05-15 07:51:00,0.6818,0.68183,0.68177,0.68177,201800001.0
2006-05-15 07:52:00,0.68178,0.68178,0.68174,0.68174,32700000.0
2006-05-15 07:53:00,0.68173,0.68173,0.6817,0.68171,152400003.0
2006-05-15 07:54:00,0.68173,0.68173,0.68166,0.68167,137899998.0
2006-05-15 07:55:00,0.68169,0.68178,0.68166,0.68178,68199999.0
2006-05-15 07:56:00,0.68175,0.6818,0.68175,0.6818,163700000.0
2006-05-15 07:57:00,0.68185,0.68188,0.6818,0.6818,105899999.0
2006-05-15 07:58:00,0.68187,0.68188,0.68182,0.68182,175700002.0
2006-05-15 07:59:00,0.68181,0.68185,0.68169,0.68169,97900002.0
2006-05-15 08:00:00,0.68171,0.68177,0.68171,0.68173,137800001.0
2006-05-15 08:01:00,0.68179,0.68186,0.68177,0.68186,68700000.0
2006-05-15 08:02:00,0.68171,0.68177,0.68163,0.68177,238900004.0
2006-05-15 08:03:00,0.68179,0.6818,0.68174,0.68174,70000000.0
2006-05-15 08:04:00,0.68165,0.68165,0.68156,0.68159,205299999.0
2006-05-15 08:05:00,0.68156,0.68163,0.68156,0.68157,191200003.0
2006-05-15 08:06:00,0.68143,0.68151,0.68142,0.68148,153999998.0
2006-05-15 08:07:00,0.68141,0.6815,0.68141,0.6815,272400001.0
2006-05-15 08:08:00,0.68148,0.68148,0.68139,0.68148,131500003.0
2006-05-15 08:09:00,0.68148,0.68152,0.68145,0.68152,71300000.0
2006-05-15 08:10:00,0.6816,0.68171,0.6816,0.68167,140600000.0
2006-05-15 08:11:00,0.68162,0.68172,0.68162,0.68168,101400001.0
2006-05-15 08:12:00,0.68171,0.68171,0.68159,0.68159,189799999.0
2006-05-15 08:13:00,0.68159,0.68167,0.68159,0.68162,74100000.0
2006-05-15 08:14:00,0.68166,0.68176,0.68162,0.68175,188400000.0
2006-05-15 08:15:00,0.68176,0.68176,0.68164,0.68172,148000003.0
2006-05-15 08:16:00,0.68169,0.68171,0.68162,0.68168,232100003.0
2006-05-15 08:17:00,0.68163,0.68173,0.68163,0.68166,113200001.0
2006-05-15 08:18:00,0.68173,0.6818,0.68173,0.68178,157500005.0
2006-05-15 08:19:00,0.68174,0.6818,0.68174,0.6818,213700000.0
2006-05-15 08:20:00,0.68171,0.68176,0.68171,0.68173,107399998.0
2006-05-15 08:21:00,0.68176,0.68176,0.68171,0.68171,18799999.0
2006-05-15 08:22:00,0.6818,0.6818,0.68176,0.68176,123699996.0
2006-05-15 08:23:00,0.68176,0.6818,0.68175,0.68177,139500002.0
2006-05-15 08:24:00,0.68176,0.6818,0.68172,0.68175,156299995.0
2006-05-15 08:25:00,0.68178,0.68179,0.68167,0.68173,294000002.0
2006-05-15 08:26:00,0.68185,0.68206,0.68185,0.68198,130099998.0
2006-05-15 08:27:00,0.68203,0.68204,0.68187,0.68187,170200002.0
2006-05-15 08:28:00,0.68182,0.68208,0.68171,0.68186,227800003.0
2006-05-15 08:29:00,0.68173,0.68186,0.68173,0.6818,180800002.0
2006-05-15 08:30:00,0.68174,0.68174,0.68161,0.68173,161200000.0
2006-05-15 08:31:00,0.6817,0.68173,0.68162,0.68162,207700003.0
2006-05-15 08:32:00,0.68155,0.68161,0.68154,0.68158,151999999.0
2006-05-15 08:33:00,0.68153,0.68163,0.6815,0.68161,118000001.0
2006-05-15 08:34:00,0.68159,0.68159,0.68149,0.68158,145300000.0
2006-05-15 08:35:00,0.6816,0.68179,0.6816,0.68176,90099996.0
2006-05-15 08:36:00,0.68182,0.68182,0.68168,0.68168,159500001.0
2006-05-15 08:37:00,0.68169,0.68172,0.6816,0.68167,299800004.0
2006-05-15 08:38:00,0.68158,0.68158,0.6815,0.68156,119700002.0
2006-05-15 08:39:00,0.68153,0.68162,0.6815,0.68162,171200001.0
2006-05-15 08:40:00,0.68157,0.68164,0.68157,0.68164,207400000.0
2006-05-15 08:41:00,0.68162,0.6818,0.68161,0.6818,111100001.0
2006-05-15 08:42:00,0.68181,0.68184,0.68177,0.6818,202599999.0
2006-05-15 08:43:00,0.68175,0.68175,0.68165,0.68165,157499999.0
2006-05-15 08:44:00,0.68169,0.6817,0.68165,0.6817,163200003.0
2006-05-15 08:45:00,0.68165,0.68165,0.68159,0.6816,79199998.0
2006-05-15 08:46:00,0.68163,0.68175,0.68159,0.68175,138500000.0
2006-05-15 08:47:00,0.68176,0.68187,0.68176,0.68183,90799998.0
2006-05-15 08:48:00,0.68175,0.68185,0.68175,0.68183,226000003.0
2006-05-15 08:49:00,0.68182,0.68182,0.68174,0.6818,179800001.0
2006-05-15 08:50:00,0.68171,0.68171,0.6816,0.6816,57100000.0
2006-05-15 08:51:00,0.68162,0.68164,0.68152,0.68152,96600001.0
2006-05-15 08:52:00,0.68149,0.68178,0.68149,0.68178,119000001.0
2006-05-15 08:53:00,0.68173,0.68173,0.68155,0.68155,153299998.0
2006-05-15 08:54:00,0.6816,0.68164,0.68155,0.68155,143200002.0
2006-05-15 08:55:00,0.68153,0.68161,0.68153,0.68153,164899998.0
2006-05-15 08:56:00,0.68151,0.68151,0.68138,0.68143,194299997.0
2006-05-15 08:57:00,0.68139,0.68139,0.68133,0.68133,39899998.0
2006-05-15 08:58:00,0.68131,0.68143,0.68131,0.68138,129600001.0
2006-05-15 08:59:00,0.68134,0.68149,0.68133,0.68143,121799998.0
2006-05-15 09:00:00,0.68142,0.68149,0.68142,0.68147,73400002.0
2006-05-15 09:01:00,0.68146,0.68155,0.68146,0.68148,275200003.0
2006-05-15 09:02:00,0.68154,0.68159,0.68149,0.68155,115000000.0
2006-05-15 09:03:00,0.68167,0.68176,0.68158,0.68162,221300001.0
2006-05-15 09:04:00,0.68168,0.68168,0.68163,0.68163,75800000.0
2006-05-15 09:05:00,0.6816,0.6816,0.68136,0.68136,177300001.0
2006-05-15 09:06:00,0.68135,0.68137,0.6813,0.68135,197300001.0
2006-05-15 09:07:00,0.68128,0.68138,0.68121,0.68133,139600000.0
2006-05-15 09:08:00,0.68129,0.68135,0.68121,0.68121,124900000.0
2006-05-15 09:09:00,0.68122,0.68125,0.68102,0.68102,153700002.0
2006-05-15 09:10:00,0.68105,0.68111,0.68102,0.68105,140599998.0
2006-05-15 09:11:00,0.68102,0.68113,0.681,0.68112,212100004.0
2006-05-15 09:12:00,0.68115,0.6812,0.68115,0.6812,40599998.0
2006-05-15 09:13:00,0.68126,0.68133,0.68121,0.68129,127299999.0
2006-05-15 09:14:00,0.68119,0.68126,0.68114,0.68124,114000001.0
2006-05-15 09:15:00,0.68127,0.68128,0.68122,0.68122,99900002.0
2006-05-15 09:16:00,0.68121,0.68122,0.68115,0.68122,208000000.0
2006-05-15 09:17:00,0.68119,0.68121,0.68115,0.68117,155400000.0
2006-05-15 09:18:00,0.68117,0.68117,0.68104,0.68109,55800001.0
2006-05-15 09:19:00,0.68108,0.68112,0.68102,0.68111,141400002.0
2006-05-15 09:20:00,0.68118,0.68123,0.68116,0.68118,168100001.0
2006-05-15 09:21:00,0.68125,0.68133,0.68119,0.68133,249900005.0
2006-05-15 09:22:00,0.68134,0.68134,0.68124,0.68129,121000001.0
2006-05-15 09:23:00,0.68126,0.68132,0.68126,0.68127,197299997.0
2006-05-15 09:24:00,0.68124,0.68129,0.6812,0.68128,254699996.0
2006-05-15 09:25:00,0.68127,0.68137,0.68127,0.68137,195299997.0
2006-05-15 09:26:00,0.68138,0.68138,0.68127,0.68132,149599998.0
2006-05-15 09:27:00,0.68138,0.68138,0.68125,0.6813,171600001.0
2006-05-15 09:28:00,0.68132,0.68132,0.68127,0.68132,130699999.0
2006-05-15 09:29:00,0.68129,0.68129,0.68114,0.68117,195799997.0
2006-05-15 09:30:00,0.68122,0.68123,0.68107,0.68107,125900002.0
2006-05-15 09:31:00,0.68102,0.68111,0.68102,0.68111,51700000.0
2006-05-15 09:32:00,0.68104,0.68106,0.681,0.68101,106600000.0
2006-05-15 09:33:00,0.68099,0.68103,0.68096,0.68098,148600004.0
2006-05-15 09:34:00,0.681,0.681,0.68092,0.68096,130000001.0
2006-05-15 09:35:00,0.68097,0.68097,0.68083,0.68083,79700004.0
2006-05-15 09:36:00,0.68079,0.68079,0.68067,0.68072,235499997.0
2006-05-15 09:37:00,0.68076,0.68079,0.68076,0.68079,25799999.0
2006-05-15 09:38:00,0.68089,0.68089,0.68082,0.68083,246799998.0
2006-05-15 09:39:00,0.68079,0.68084,0.68079,0.68084,42200001.0
2006-05-15 09:40:00,0.68083,0.68083,0.68076,0.68076,61599999.0
2006-05-15 09:41:00,0.68073,0.68074,0.68054,0.68058,134099999.0
2006-05-15 09:42:00,0.68064,0.68075,0.68058,0.68075,290000004.0
2006-05-15 09:43:00,0.68075,0.68078,0.68068,0.68074,157200004.0
2006-05-15 09:44:00,0.68069,0.68072,0.68067,0.68067,79900001.0
2006-05-15 09:45:00,0.68066,0.68066,0.68054,0.68059,61900000.0
2006-05-15 09:46:00,0.68065,0.68065,0.68054,0.68054,37400000.0
2006-05-15 09:47:00,0.68052,0.6806,0.6805,0.6805,80699999.0
2006-05-15 09:48:00,0.68047,0.68062,0.68047,0.68054,165200002.0
2006-05-15 09:49:00,0.6805,0.68058,0.68044,0.68053,95099999.0
2006-05-15 09:50:00,0.68054,0.68061,0.68048,0.68058,243700000.0
2006-05-15 09:51:00,0.68053,0.68053,0.6804,0.68046,130100000.0
2006-05-15 09:52:00,0.68048,0.68058,0.68046,0.68057,117400001.0
2006-05-15 09:53:00,0.68056,0.68056,0.6805,0.68051,227500002.0
2006-05-15 09:54:00,0.68046,0.68064,0.68046,0.68064,181399998.0
2006-05-15 09:55:00,0.68069,0.68073,0.68061,0.68067,261100003.0
2006-05-15 09:56:00,0.68073,0.68078,0.6807,0.68078,175999999.0
2006-05-15 09:57:00,0.68076,0.68086,0.68071,0.68086,222599996.0
2006-05-15 09:58:00,0.68094,0.68096,0.68092,0.68092,150800001.0
2006-05-15 09:59:00,0.68093,0.68095,0.6808,0.68089,187899999.0
2006-05-15 10:00:00,0.68089,0.68105,0.68083,0.68103,127499999.0
2006-05-15 10:01:00,0.68107,0.68117,0.68097,0.681,110900001.0
2006-05-15 10:02:00,0.68099,0.68112,0.68099,0.68105,206000000.0
2006-05-15 10:03:00,0.68113,0.68115,0.68102,0.68113,197400001.0
2006-05-15 10:04:00,0.68117,0.68123,0.68106,0.68107,128400001.0
2006-05-15 10:05:00,0.68108,0.68112,0.68099,0.68099,106800001.0
2006-05-15 10:06:00,0.68087,0.68089,0.68072,0.68072,139000001.0
2006-05-15 10:07:00,0.68075,0.68088,0.68072,0.68073,208799995.0
2006-05-15 10:08:00,0.68071,0.68079,0.68064,0.68067,247999997.0
2006-05-15 10:09:00,0.6806,0.68073,0.6806,0.68072,109700001.0
2006-05-15 10:10:00,0.68068,0.68068,0.68039,0.6805,139500002.0
2006-05-15 10:11:00,0.68051,0.68058,0.6805,0.68058,99799998.0
2006-05-15 10:12:00,0.68059,0.68071,0.68059,0.68071,110999998.0
2006-05-15 10:13:00,0.68076,0.68084,0.68075,0.68082,103499999.0
2006-05-15 10:14:00,0.68078,0.68082,0.68073,0.68082,233399998.0
2006-05-15 10:15:00,0.68078,0.68081,0.68074,0.68074,136600001.0
2006-05-15 10:16:00,0.68071,0.68102,0.68071,0.68102,110799999.0
2006-05-15 10:17:00,0.68106,0.68115,0.68105,0.68105,238800001.0
2006-05-15 10:18:00,0.68108,0.68115,0.68108,0.68109,85299996.0
2006-05-15 10:19:00,0.68105,0.68124,0.68095,0.68122,112899998.0
2006-05-15 10:20:00,0.68118,0.68125,0.68113,0.6812,89300000.0
2006-05-15 10:21:00,0.68114,0.68116,0.68101,0.68101,107299998.0
2006-05-15 10:22:00,0.68106,0.68112,0.68098,0.68104,210400001.0
2006-05-15 10:23:00,0.68104,0.68118,0.68104,0.68115,217899997.0
2006-05-15 10:24:00,0.68103,0.68114,0.68095,0.68097,171000001.0
2006-05-15 10:25:00,0.68095,0.68097,0.68083,0.68085,159899998.0
2006-05-15 10:26:00,0.68085,0.68095,0.68079,0.68079,140300003.0
2006-05-15 10:27:00,0.68082,0.6809,0.68082,0.68082,143200000.0
2006-05-15 10:28:00,0.68085,0.68089,0.68076,0.68081,152000002.0
2006-05-15 10:29:00,0.68078,0.68087,0.68076,0.68076,235700002.0
2006-05-15 10:30:00,0.68072,0.68079,0.68064,0.68073,171499999.0
2006-05-15 10:31:00,0.68075,0.68097,0.68072,0.68097,192800001.0
2006-05-15 10:32:00,0.68094,0.68094,0.68085,0.6809,139200002.0
2006-05-15 10:33:00,0.68083,0.68083,0.68071,0.68074,87400001.0
2006-05-15 10:34:00,0.68077,0.68077,0.68066,0.6807,104500001.0
2006-05-15 10:35:00,0.68073,0.68079,0.68062,0.68078,95699999.0
2006-05-15 10:36:00,0.6808,0.68081,0.68061,0.68065,188600003.0
2006-05-15 10:37:00,0.68067,0.68081,0.68066,0.68081,100699997.0
2006-05-15 10:38:00,0.68082,0.68082,0.68076,0.68077,228200002.0
2006-05-15 10:39:00,0.68081,0.68086,0.68081,0.68084,69200000.0
2006-05-15 10:40:00,0.68084,0.68099,0.68084,0.68092,120300003.0
2006-05-15 10:41:00,0.68093,0.68094,0.68086,0.6809,110899998.0
2006-05-15 10:42:00,0.68089,0.68102,0.68086,0.68095,162199998.0
2006-05-15 10:43:00,0.68102,0.6812,0.68102,0.6812,145299997.0
2006-05-15 10:44:00,0.68124,0.68124,0.68116,0.6812,51900000.0
2006-05-15 10:45:00,0.68123,0.68128,0.68117,0.68128,159500001.0
2006-05-15 10:46:00,0.68121,0.68126,0.68118,0.6812,78800003.0
2006-05-15 10:47:00,0.68125,0.68135,0.68125,0.68132,149400002.0
2006-05-15 10:48:00,0.68127,0.6813,0.68113,0.68113,113900000.0
2006-05-15 10:49:00,0.68109,0.6812,0.68105,0.68119,260999995.0
2006-05-15 10:50:00,0.68114,0.68124,0.68114,0.68116,131900000.0
2006-05-15 10:51:00,0.68118,0.68127,0.68118,0.68121,150099998.0
2006-05-15 10:52:00,0.68121,0.68132,0.68121,0.68127,163899999.0
2006-05-15 10:53:00,0.68121,0.68121,0.6811,0.6811,110399999.0
2006-05-15 10:54:00,0.68118,0.6812,0.68115,0.68115,69500000.0
2006-05-15 10:55:00,0.68112,0.68133,0.6811,0.68133,195699999.0
2006-05-15 10:56:00,0.68134,0.68136,0.68124,0.6813,169199998.0
2006-05-15 10:57:00,0.68124,0.68136,0.68123,0.68132,205200000.0
2006-05-15 10:58:00,0.68127,0.68135,0.6811,0.6811,166200004.0
2006-05-15 10:59:00,0.68103,0.68104,0.68092,0.68098,129300000.0
2006-05-15 11:00:00,0.681,0.6811,0.681,0.68103,112400000.0
2006-05-15 11:01:00,0.681,0.681,0.68089,0.68097,238300001.0
2006-05-15 11:02:00,0.68097,0.68105,0.68091,0.68099,235599998.0
2006-05-15 11:03:00,0.68099,0.68101,0.68092,0.68092,116599999.0
2006-05-15 11:04:00,0.68095,0.68098,0.68089,0.68098,287200003.0
2006-05-15 11:05:00,0.68097,0.68097,0.68086,0.68088,284500007.0
2006-05-15 11:06:00,0.68088,0.68097,0.68087,0.68095,139499999.0
2006-05-15 11:07:00,0.68092,0.68099,0.68092,0.68095,64399999.0
2006-05-15 11:08:00,0.681,0.68102,0.6809,0.68102,146100000.0
2006-05-15 11:09:00,0.68099,0.68105,0.68099,0.68105,185099998.0
2006-05-15 11:10:00,0.68107,0.68109,0.681,0.68109,101599998.0
2006-05-15 11:11:00,0.68107,0.68107,0.68089,0.68089,110199997.0
2006-05-15 11:12:00,0.68088,0.68088,0.68077,0.68077,171000000.0
2006-05-15 11:13:00,0.68071,0.68073,0.68067,0.68073,59400001.0
2006-05-15 11:14:00,0.68077,0.68077,0.68065,0.68069,227100000.0
2006-05-15 11:15:00,0.68071,0.6808,0.68068,0.6808,240300003.0
2006-05-15 11:16:00,0.68083,0.68088,0.68077,0.68088,149699996.0
2006-05-15 11:17:00,0.68093,0.68106,0.68093,0.68106,169800000.0
2006-05-15 11:18:00,0.68106,0.68116,0.68104,0.68116,133899999.0
2006-05-15 11:19:00,0.6811,0.6811,0.68099,0.68105,203699999.0
2006-05-15 11:20:00,0.68099,0.68099,0.68088,0.68088,83500003.0
2006-05-15 11:21:00,0.68095,0.68104,0.68095,0.68104,154800004.0
2006-05-15 11:22:00,0.681,0.681,0.68087,0.6809,121499997.0
2006-05-15 11:23:00,0.68098,0.68098,0.68092,0.68093,79799998.0
2006-05-15 11:24:00,0.68098,0.68105,0.68098,0.68102,86900000.0
2006-05-15 11:25:00,0.68102,0.68105,0.68101,0.68105,77000000.0
2006-05-15 11:26:00,0.68107,0.68113,0.68106,0.68113,92899998.0
2006-05-15 11:27:00,0.68112,0.68116,0.68108,0.68111,117799999.0
2006-05-15 11:28:00,0.68102,0.68114,0.68097,0.68114,133700001.0
2006-05-15 11:29:00,0.6812,0.68121,0.68113,0.68115,47200000.0
2006-05-15 11:30:00,0.6812,0.6812,0.68109,0.68115,109800001.0
2006-05-15 11:31:00,0.68108,0.68108,0.68103,0.68107,105500002.0
2006-05-15 11:32:00,0.6811,0.68113,0.68105,0.68105,152699999.0
2006-05-15 11:33:00,0.68103,0.68111,0.68099,0.68099,179699995.0
2006-05-15 11:34:00,0.681,0.68109,0.68094,0.68094,99000000.0
2006-05-15 11:35:00,0.68097,0.68103,0.68097,0.68101,77099999.0
2006-05-15 11:36:00,0.68103,0.68109,0.681,0.68105,194600002.0
2006-05-15 11:37:00,0.6811,0.68122,0.6811,0.68122,130299999.0
2006-05-15 11:38:00,0.68113,0.68113,0.68101,0.68104,167699999.0
2006-05-15 11:39:00,0.68101,0.68101,0.68095,0.68097,128700002.0
2006-05-15 11:40:00,0.68096,0.68107,0.68088,0.68107,158900003.0
2006-05-15 11:41:00,0.6811,0.68115,0.68102,0.68108,220700003.0
2006-05-15 11:42:00,0.68104,0.68106,0.68102,0.68106,68200000.0
2006-05-15 11:43:00,0.68107,0.68115,0.68105,0.68115,80600000.0
2006-05-15 11:44:00,0.68117,0.68118,0.68111,0.68115,172499999.0
2006-05-15 11:45:00,0.68113,0.68115,0.6811,0.68113,205599996.0
2006-05-15 11:46:00,0.68112,0.68127,0.68112,0.68123,153899999.0
2006-05-15 11:47:00,0.68125,0.68125,0.68117,0.68117,65600000.0
2006-05-15 11:48:00,0.6812,0.68131,0.6812,0.68131,69700001.0
2006-05-15 11:49:00,0.6813,0.68132,0.68119,0.68132,121599998.0
2006-05-15 11:50:00,0.68126,0.6813,0.68126,0.6813,197799999.0
2006-05-15 11:51:00,0.68132,0.68145,0.68131,0.68131,300199994.0
2006-05-15 11:52:00,0.68131,0.68137,0.68129,0.68136,165100001.0
2006-05-15 11:53:00,0.68131,0.68138,0.68126,0.68138,228499998.0
2006-05-15 11:54:00,0.68136,0.68138,0.68125,0.68125,206799996.0
2006-05-15 11:55:00,0.68132,0.68132,0.68122,0.68126,145500000.0
2006-05-15 11:56:00,0.68128,0.68137,0.68128,0.68135,85799998.0
2006-05-15 11:57:00,0.68136,0.68138,0.68133,0.68138,171499998.0
2006-05-15 11:58:00,0.68132,0.68132,0.68117,0.68121,120999999.0
2006-05-15 11:59:00,0.68127,0.68131,0.68124,0.68129,189499996.0
2006-05-15 12:00:00,0.6812,0.68129,0.6812,0.68129,230799997.0
2006-05-15 12:01:00,0.68131,0.68131,0.68119,0.6812,196499995.0
2006-05-15 12:02:00,0.68126,0.68126,0.68116,0.68122,196900000.0
2006-05-15 12:03:00,0.68124,0.68124,0.68107,0.68107,55799999.0
2006-05-15 12:04:00,0.68109,0.68111,0.68097,0.68098,68600001.0
2006-05-15 12:05:00,0.68096,0.681,0.68095,0.681,143199996.0
2006-05-15 12:06:00,0.68101,0.68104,0.68097,0.68097,147700000.0
2006-05-15 12:07:00,0.68095,0.68099,0.6809,0.68095,132399997.0
2006-05-15 12:08:00,0.68099,0.68103,0.68092,0.68103,116600001.0
2006-05-15 12:09:00,0.68103,0.68103,0.68096,0.68097,143900001.0
2006-05-15 12:10:00,0.681,0.68102,0.68095,0.68097,173300003.0
2006-05-15 12:11:00,0.68098,0.68106,0.68095,0.68106,111999997.0
2006-05-15 12:12:00,0.68102,0.68107,0.68099,0.68099,123700000.0
2006-05-15 12:13:00,0.68095,0.681,0.68095,0.68097,215000005.0
2006-05-15 12:14:00,0.68102,0.68109,0.68102,0.68106,37600000.0
2006-05-15 12:15:00,0.681,0.681,0.68093,0.68093,12800000.0
2006-05-15 12:16:00,0.68099,0.68099,0.6809,0.68094,213099994.0
2006-05-15 12:17:00,0.68097,0.68098,0.68088,0.68098,106100000.0
2006-05-15 12:18:00,0.68102,0.68107,0.68101,0.68102,115599999.0
2006-05-15 12:19:00,0.68107,0.68117,0.68107,0.68115,177799998.0
2006-05-15 12:20:00,0.68114,0.68118,0.68112,0.68113,139599999.0
2006-05-15 12:21:00,0.68112,0.68115,0.68104,0.68104,281700001.0
2006-05-15 12:22:00,0.68106,0.68112,0.68106,0.68108,27900000.0
2006-05-15 12:23:00,0.68109,0.68118,0.68109,0.68118,143399999.0
2006-05-15 12:24:00,0.68122,0.68124,0.68119,0.68121,109499999.0
2006-05-15 12:25:00,0.68121,0.68121,0.68115,0.68115,57399998.0
2006-05-15 12:26:00,0.68112,0.68119,0.68112,0.68117,69300002.0
2006-05-15 12:27:00,0.68118,0.68119,0.68106,0.68119,262200000.0
2006-05-15 12:28:00,0.68121,0.68126,0.68121,0.68126,117300001.0
2006-05-15 12:29:00,0.68128,0.68134,0.68125,0.6813,171999996.0
2006-05-15 12:30:00,0.68129,0.68134,0.68127,0.68128,300599998.0
2006-05-15 12:31:00,0.68125,0.68125,0.68114,0.68114,252800002.0
2006-05-15 12:32:00,0.68114,0.68121,0.68114,0.68115,93800000.0
2006-05-15 12:33:00,0.68113,0.68113,0.68112,0.68112,12000000.0
2006-05-15 12:34:00,0.68111,0.68125,0.68111,0.68116,64600000.0
2006-05-15 12:35:00,0.68121,0.68122,0.68112,0.68114,224699995.0
2006-05-15 12:36:00,0.68115,0.68121,0.68112,0.68112,130100000.0
2006-05-15 12:37:00,0.68114,0.68117,0.68111,0.68112,126499998.0
2006-05-15 12:38:00,0.68109,0.68114,0.68107,0.68112,187500004.0
2006-05-15 12:39:00,0.68121,0.68123,0.6811,0.68123,247700003.0
2006-05-15 12:40:00,0.68118,0.68121,0.6811,0.6811,170199997.0
2006-05-15 12:41:00,0.68112,0.68116,0.68102,0.68102,163499999.0
2006-05-15 12:42:00,0.68097,0.68107,0.68097,0.68102,102799999.0
2006-05-15 12:43:00,0.68101,0.68105,0.681,0.68105,165799997.0
2006-05-15 12:44:00,0.68103,0.68107,0.681,0.681,130600001.0
2006-05-15 12:45:00,0.68102,0.68105,0.681,0.681,76900001.0
2006-05-15 12:46:00,0.68107,0.68111,0.68104,0.68104,76900000.0
2006-05-15 12:47:00,0.68104,0.68112,0.68104,0.68107,101799999.0
2006-05-15 12:48:00,0.68103,0.68108,0.68095,0.68104,211499997.0
2006-05-15 12:49:00,0.68104,0.68116,0.68103,0.68103,72099998.0
2006-05-15 12:50:00,0.68102,0.68113,0.68097,0.68097,139899996.0
2006-05-15 12:51:00,0.68099,0.68105,0.68099,0.681,147500000.0
2006-05-15 12:52:00,0.681,0.6811,0.68094,0.68105,193399998.0
2006-05-15 12:53:00,0.6811,0.68115,0.68101,0.68115,66200000.0
2006-05-15 12:54:00,0.68106,0.68112,0.681,0.6811,154600000.0
2006-05-15 12:55:00,0.68107,0.68118,0.681,0.68116,184000002.0
2006-05-15 12:56:00,0.68121,0.68131,0.68116,0.68124,176900000.0
2006-05-15 12:57:00,0.68126,0.68126,0.68107,0.68107,122799999.0
2006-05-15 12:58:00,0.68113,0.68116,0.68105,0.68105,156900002.0
2006-05-15 12:59:00,0.68111,0.68116,0.68106,0.6811,171799997.0
2006-05-15 13:00:00,0.6811,0.6811,0.68102,0.68107,118099999.0
2006-05-15 13:01:00,0.6811,0.68112,0.68107,0.68112,153999998.0
2006-05-15 13:02:00,0.68114,0.68124,0.68114,0.68119,264499999.0
2006-05-15 13:03:00,0.68115,0.68124,0.68112,0.68112,145700004.0
2006-05-15 13:04:00,0.68106,0.68107,0.68093,0.68093,120000001.0
2006-05-15 13:05:00,0.68088,0.68089,0.6808,0.68082,181100001.0
2006-05-15 13:06:00,0.68079,0.68082,0.68071,0.68071,171700002.0
2006-05-15 13:07:00,0.6807,0.6808,0.6807,0.68075,217100000.0
2006-05-15 13:08:00,0.6808,0.68092,0.6808,0.6809,109100000.0
2006-05-15 13:09:00,0.68088,0.68096,0.68082,0.68096,122500001.0
2006-05-15 13:10:00,0.68092,0.68093,0.6809,0.68091,99300002.0
2006-05-15 13:11:00,0.68093,0.68093,0.68087,0.68087,202700004.0
2006-05-15 13:12:00,0.68087,0.68091,0.68083,0.68085,137099999.0
2006-05-15 13:13:00,0.68081,0.68081,0.68074,0.68074,163099996.0
2006-05-15 13:14:00,0.68076,0.68085,0.68076,0.68084,97400000.0
2006-05-15 13:15:00,0.68083,0.68097,0.68083,0.68097,62100002.0
2006-05-15 13:16:00,0.68096,0.68102,0.68096,0.68098,160600003.0
2006-05-15 13:17:00,0.68105,0.6811,0.68099,0.68102,208400000.0
2006-05-15 13:18:00,0.68098,0.68105,0.68098,0.68101,98299998.0
2006-05-15 13:19:00,0.68102,0.68107,0.68102,0.68102,158800001.0
2006-05-15 13:20:00,0.68102,0.6811,0.68098,0.68098,64700001.0
2006-05-15 13:21:00,0.68095,0.681,0.68093,0.681,153799997.0
2006-05-15 13:22:00,0.68104,0.68106,0.68104,0.68106,115000000.0
2006-05-15 13:23:00,0.68109,0.68125,0.68108,0.68125,122699997.0
2006-05-15 13:24:00,0.68127,0.68127,0.68114,0.68121,214000000.0
2006-05-15 13:25:00,0.68126,0.68126,0.68113,0.68114,223399995.0
2006-05-15 13:26:00,0.6812,0.68126,0.68116,0.68126,195000001.0
2006-05-15 13:27:00,0.68122,0.68128,0.6811,0.68112,360499999.0
2006-05-15 13:28:00,0.68104,0.68111,0.68104,0.68107,248899999.0
2006-05-15 13:29:00,0.68111,0.68112,0.68107,0.68109,176599997.0
2006-05-15 13:30:00,0.68111,0.68112,0.68098,0.68102,115800001.0
2006-05-15 13:31:00,0.68101,0.68102,0.68095,0.68101,166799999.0
2006-05-15 13:32:00,0.68103,0.68103,0.68097,0.681,239400002.0
2006-05-15 13:33:00,0.681,0.68105,0.681,0.68105,311499999.0
2006-05-15 13:34:00,0.68103,0.68103,0.68096,0.681,107300000.0
2006-05-15 13:35:00,0.68101,0.68109,0.68101,0.68107,118900000.0
2006-05-15 13:36:00,0.68115,0.68115,0.68107,0.68107,221299999.0
2006-05-15 13:37:00,0.68105,0.68107,0.681,0.68105,110599999.0
2006-05-15 13:38:00,0.68102,0.6811,0.68102,0.68103,139799999.0
2006-05-15 13:39:00,0.68102,0.68106,0.68097,0.68097,139499999.0
2006-05-15 13:40:00,0.68105,0.68105,0.68095,0.68102,128400002.0
2006-05-15 13:41:00,0.681,0.681,0.68091,0.68093,155500002.0
2006-05-15 13:42:00,0.68103,0.68109,0.68103,0.68106,146600000.0
2006-05-15 13:43:00,0.68108,0.6812,0.68108,0.68119,144600000.0
2006-05-15 13:44:00,0.68127,0.68131,0.68126,0.68128,95000000.0
2006-05-15 13:45:00,0.68125,0.68125,0.68112,0.68119,87900001.0
2006-05-15 13:46:00,0.68122,0.68125,0.68121,0.68125,145700001.0
2006-05-15 13:47:00,0.68131,0.68132,0.68123,0.68126,121699998.0
2006-05-15 13:48:00,0.68125,0.68125,0.68111,0.68115,93099999.0
2006-05-15 13:49:00,0.6812,0.68121,0.68109,0.6812,111500000.0
2006-05-15 13:50:00,0.6811,0.68119,0.6811,0.68118,253099999.0
2006-05-15 13:51:00,0.6812,0.68127,0.6812,0.68125,349199997.0
2006-05-15 13:52:00,0.68123,0.68127,0.68115,0.68115,149400002.0
2006-05-15 13:53:00,0.68121,0.68121,0.68112,0.68119,151199999.0
2006-05-15 13:54:00,0.68118,0.68122,0.6811,0.68118,104300001.0
2006-05-15 13:55:00,0.68116,0.68116,0.68112,0.68112,23100000.0
2006-05-15 13:56:00,0.68107,0.68107,0.68097,0.681,124700001.0
2006-05-15 13:57:00,0.68092,0.68092,0.68083,0.68083,186700004.0
2006-05-15 13:58:00,0.68085,0.6809,0.68085,0.6809,36900000.0
2006-05-15 13:59:00,0.68093,0.68096,0.68093,0.68096,28000001.0
2006-05-15 14:00:00,0.68102,0.6811,0.68097,0.6811,166800001.0
2006-05-15 14:01:00,0.6811,0.68113,0.68104,0.68104,150600001.0
2006-05-15 14:02:00,0.68106,0.68117,0.68103,0.68117,134800001.0
2006-05-15 14:03:00,0.68119,0.68126,0.68116,0.68126,90599999.0
2006-05-15 14:04:00,0.68128,0.68128,0.6812,0.68125,132299998.0
2006-05-15 14:05:00,0.68122,0.68128,0.68122,0.68127,203300004.0
2006-05-15 14:06:00,0.68128,0.68137,0.68128,0.68131,236799999.0
2006-05-15 14:07:00,0.68125,0.68132,0.6812,0.6812,221099998.0
2006-05-15 14:08:00,0.68124,0.68134,0.6812,0.68127,176399998.0
2006-05-15 14:09:00,0.68123,0.68129,0.6812,0.6812,211500002.0
2006-05-15 14:10:00,0.68125,0.68125,0.68116,0.68125,70700002.0
2006-05-15 14:11:00,0.68122,0.6813,0.68122,0.68124,166799999.0
2006-05-15 14:12:00,0.68123,0.68127,0.68121,0.68124,163599997.0
2006-05-15 14:13:00,0.68126,0.68127,0.68118,0.68122,189799997.0
2006-05-15 14:14:00,0.68118,0.6812,0.68106,0.68107,70100000.0
2006-05-15 14:15:00,0.68112,0.68115,0.68106,0.68108,149100001.0
2006-05-15 14:16:00,0.68114,0.68114,0.68112,0.68112,117200000.0
2006-05-15 14:17:00,0.6811,0.68117,0.6811,0.68113,116800001.0
2006-05-15 14:18:00,0.68119,0.68125,0.68116,0.68121,117899997.0
2006-05-15 14:19:00,0.68113,0.68114,0.68113,0.68114,31100001.0
2006-05-15 14:20:00,0.68115,0.68128,0.68113,0.68117,130299998.0
2006-05-15 14:21:00,0.68119,0.68125,0.68119,0.6812,46000000.0
2006-05-15 14:22:00,0.68116,0.68129,0.68114,0.68125,133199999.0
2006-05-15 14:23:00,0.68121,0.68122,0.68111,0.68115,181799997.0
2006-05-15 14:24:00,0.68112,0.68112,0.68098,0.68098,69099998.0
2006-05-15 14:25:00,0.68095,0.68095,0.6808,0.68087,189200000.0
2006-05-15 14:26:00,0.68075,0.68085,0.68074,0.68079,160099998.0
2006-05-15 14:27:00,0.68076,0.6808,0.68068,0.68073,269600005.0
2006-05-15 14:28:00,0.68077,0.68083,0.68077,0.68083,49500000.0
2006-05-15 14:29:00,0.68085,0.68096,0.68085,0.68094,102100003.0
2006-05-15 14:30:00,0.68088,0.6809,0.68075,0.68089,254600002.0
2006-05-15 14:31:00,0.68098,0.68122,0.68098,0.68121,138199999.0
2006-05-15 14:32:00,0.68119,0.68124,0.68112,0.68118,192099999.0
2006-05-15 14:33:00,0.68114,0.68118,0.68106,0.68114,172900001.0
2006-05-15 14:34:00,0.68117,0.68119,0.68111,0.68119,254799994.0
2006-05-15 14:35:00,0.68125,0.68133,0.68121,0.68121,82200000.0
2006-05-15 14:36:00,0.68119,0.68123,0.68115,0.68122,235600002.0
2006-05-15 14:37:00,0.68121,0.68126,0.68117,0.68126,114100002.0
2006-05-15 14:38:00,0.6813,0.68133,0.68121,0.68121,168199999.0
2006-05-15 14:39:00,0.6812,0.68125,0.68117,0.68118,173200001.0
2006-05-15 14:40:00,0.68115,0.68115,0.68103,0.68103,106200002.0
2006-05-15 14:41:00,0.68105,0.6811,0.68101,0.6811,125099999.0
2006-05-15 14:42:00,0.68116,0.68123,0.68111,0.68123,37200000.0
2006-05-15 14:43:00,0.68123,0.6813,0.68119,0.68119,193799998.0
2006-05-15 14:44:00,0.68122,0.68126,0.68121,0.68123,170099997.0
2006-05-15 14:45:00,0.6812,0.68126,0.68118,0.68118,208000002.0
2006-05-15 14:46:00,0.68121,0.68121,0.68115,0.68115,229700002.0
2006-05-15 14:47:00,0.68115,0.6812,0.68113,0.68119,126999998.0
2006-05-15 14:48:00,0.68122,0.68125,0.68103,0.68103,146000000.0
2006-05-15 14:49:00,0.68113,0.68118,0.68113,0.68115,122099999.0
2006-05-15 14:50:00,0.68117,0.68121,0.68117,0.68121,34300001.0
2006-05-15 14:51:00,0.68114,0.68124,0.68113,0.6812,228999997.0
2006-05-15 14:52:00,0.68115,0.68121,0.68112,0.68121,97700003.0
2006-05-15 14:53:00,0.68118,0.68118,0.68109,0.68115,150799998.0
2006-05-15 14:54:00,0.68115,0.68122,0.68115,0.68117,106400000.0
2006-05-15 14:55:00,0.68124,0.68128,0.68122,0.68128,152099998.0
2006-05-15 14:56:00,0.68123,0.68125,0.68116,0.68119,104299997.0
2006-05-15 14:57:00,0.68118,0.68118,0.68107,0.68107,57700000.0
2006-05-15 14:58:00,0.68112,0.68127,0.68112,0.68121,228999998.0
2006-05-15 14:59:00,0.68115,0.68127,0.68115,0.68122,161400004.0
2006-05-15 15:00:00,0.681,0.681,0.68075,0.68089,149200001.0
2006-05-15 15:01:00,0.68098,0.68103,0.68094,0.681,253700001.0
2006-05-15 15:02:00,0.68108,0.68112,0.68092,0.68092,156499996.0
2006-05-15 15:03:00,0.68099,0.68118,0.68099,0.68114,204400001.0
2006-05-15 15:04:00,0.68117,0.68123,0.68107,0.68118,156000001.0
2006-05-15 15:05:00,0.68116,0.68122,0.68114,0.6812,213699998.0
2006-05-15 15:06:00,0.6812,0.6813,0.68113,0.68118,85800000.0
2006-05-15 15:07:00,0.68128,0.6813,0.68116,0.68126,148100000.0
2006-05-15 15:08:00,0.68129,0.68129,0.68107,0.68107,229499996.0
2006-05-15 15:09:00,0.68106,0.68122,0.68104,0.68104,157599998.0
2006-05-15 15:10:00,0.68103,0.68105,0.68094,0.68099,98200000.0
2006-05-15 15:11:00,0.68105,0.68115,0.68099,0.68113,333500003.0
2006-05-15 15:12:00,0.68112,0.68112,0.68104,0.68104,160600001.0
2006-05-15 15:13:00,0.68099,0.68109,0.68099,0.68103,73300000.0
2006-05-15 15:14:00,0.68102,0.68112,0.68102,0.68107,111899998.0
2006-05-15 15:15:00,0.68112,0.68119,0.68112,0.68119,338399998.0
2006-05-15 15:16:00,0.68113,0.68113,0.68083,0.68083,130200000.0
2006-05-15 15:17:00,0.68082,0.68084,0.68075,0.68075,74300000.0
2006-05-15 15:18:00,0.68077,0.68082,0.68077,0.68081,123399998.0
2006-05-15 15:19:00,0.68079,0.68096,0.68079,0.68092,187499996.0
2006-05-15 15:20:00,0.68097,0.68103,0.68089,0.68089,183700002.0
2006-05-15 15:21:00,0.68092,0.68098,0.68089,0.68089,157200002.0
2006-05-15 15:22:00,0.68081,0.68093,0.68081,0.68087,220400003.0
2006-05-15 15:23:00,0.68075,0.68084,0.68075,0.6808,229300000.0
2006-05-15 15:24:00,0.68077,0.68091,0.68075,0.68091,153900003.0
2006-05-15 15:25:00,0.68092,0.68096,0.68083,0.68083,92600001.0
2006-05-15 15:26:00,0.68092,0.68094,0.6808,0.68088,124100001.0
2006-05-15 15:27:00,0.6809,0.68092,0.68075,0.68083,141799999.0
2006-05-15 15:28:00,0.6809,0.68099,0.6809,0.68097,107499998.0
2006-05-15 15:29:00,0.681,0.681,0.68083,0.68087,105299999.0
2006-05-15 15:30:00,0.68097,0.68103,0.68096,0.68096,138699998.0
2006-05-15 15:31:00,0.68092,0.68106,0.6809,0.68105,191900004.0
2006-05-15 15:32:00,0.68105,0.68109,0.68096,0.681,205800000.0
2006-05-15 15:33:00,0.681,0.681,0.68097,0.68097,142799999.0
2006-05-15 15:34:00,0.68099,0.68112,0.68099,0.68104,143499999.0
2006-05-15 15:35:00,0.68106,0.68107,0.68094,0.68107,93999998.0
2006-05-15 15:36:00,0.68105,0.68119,0.68102,0.68104,125300001.0
2006-05-15 15:37:00,0.68099,0.68107,0.68084,0.68084,124599998.0
2006-05-15 15:38:00,0.68085,0.68095,0.68083,0.68083,77099998.0
2006-05-15 15:39:00,0.68082,0.68085,0.68082,0.68085,53100001.0
2006-05-15 15:40:00,0.68091,0.68095,0.68083,0.68095,163400002.0
2006-05-15 15:41:00,0.68095,0.68104,0.68095,0.68097,132300001.0
2006-05-15 15:42:00,0.68104,0.68111,0.68101,0.68104,107099999.0
2006-05-15 15:43:00,0.68101,0.68109,0.681,0.681,131800001.0
2006-05-15 15:44:00,0.68103,0.68122,0.68103,0.68121,103500002.0
2006-05-15 15:45:00,0.68122,0.68128,0.68111,0.68118,116099998.0
2006-05-15 15:46:00,0.68111,0.68119,0.68111,0.68115,122000002.0
2006-05-15 15:47:00,0.68117,0.68117,0.68111,0.68111,156300001.0
2006-05-15 15:48:00,0.68109,0.68118,0.68106,0.68114,153400002.0
2006-05-15 15:49:00,0.68112,0.6812,0.68108,0.68114,90799999.0
2006-05-15 15:50:00,0.68113,0.68115,0.68109,0.68109,100599996.0
2006-05-15 15:51:00,0.68113,0.68121,0.68113,0.68117,193100000.0
2006-05-15 15:52:00,0.68114,0.68122,0.6811,0.68115,103099998.0
2006-05-15 15:53:00,0.68109,0.6813,0.68109,0.68122,196599997.0
2006-05-15 15:54:00,0.68116,0.68122,0.68113,0.68113,245500004.0
2006-05-15 15:55:00,0.6811,0.68119,0.6811,0.68115,78299997.0
2006-05-15 15:56:00,0.68111,0.68111,0.681,0.681,91100001.0
2006-05-15 15:57:00,0.68102,0.68105,0.68097,0.68097,139900000.0
2006-05-15 15:58:00,0.68096,0.68103,0.68093,0.681,187000000.0
2006-05-15 15:59:00,0.68102,0.68104,0.68099,0.68099,123100001.0
2006-05-15 16:00:00,0.681,0.68114,0.681,0.68108,73900001.0
2006-05-15 16:01:00,0.68105,0.68106,0.68102,0.68102,195200000.0
2006-05-15 16:02:00,0.681,0.681,0.68095,0.681,202499998.0
2006-05-15 16:03:00,0.68086,0.68104,0.68086,0.68097,191900001.0
2006-05-15 16:04:00,0.68098,0.68109,0.68098,0.68103,281199997.0
2006-05-15 16:05:00,0.68101,0.68109,0.681,0.68102,129200002.0
2006-05-15 16:06:00,0.68101,0.68108,0.68098,0.68098,215300002.0
2006-05-15 16:07:00,0.68098,0.68102,0.68095,0.68098,135600002.0
2006-05-15 16:08:00,0.68099,0.68106,0.68096,0.68106,241300002.0
2006-05-15 16:09:00,0.68105,0.6811,0.68102,0.68108,71100000.0
2006-05-15 16:10:00,0.68111,0.68117,0.68108,0.68112,194699998.0
2006-05-15 16:11:00,0.68112,0.68118,0.68107,0.68118,128100002.0
2006-05-15 16:12:00,0.68123,0.68131,0.6812,0.6812,85900000.0
2006-05-15 16:13:00,0.68122,0.68122,0.68117,0.68117,75900002.0
2006-05-15 16:14:00,0.68117,0.68119,0.68107,0.68108,40300000.0
2006-05-15 16:15:00,0.6811,0.6811,0.68101,0.68107,124299999.0
2006-05-15 16:16:00,0.68102,0.6811,0.68102,0.68105,110399999.0
2006-05-15 16:17:00,0.68101,0.6811,0.68101,0.68108,118900003.0
2006-05-15 16:18:00,0.68103,0.68103,0.68102,0.68102,39900000.0
2006-05-15 16:19:00,0.68102,0.68108,0.68102,0.68108,189099998.0
2006-05-15 16:20:00,0.68101,0.68105,0.68094,0.68095,212600002.0
2006-05-15 16:21:00,0.68094,0.68098,0.68082,0.68082,165400000.0
2006-05-15 16:22:00,0.68088,0.68095,0.68088,0.6809,125700000.0
2006-05-15 16:23:00,0.68093,0.68094,0.6809,0.68094,62400001.0
2006-05-15 16:24:00,0.68097,0.68103,0.68095,0.68098,249500003.0
2006-05-15 16:25:00,0.681,0.68124,0.681,0.68124,134099999.0
2006-05-15 16:26:00,0.68123,0.68131,0.68118,0.68123,161600001.0
2006-05-15 16:27:00,0.6812,0.68122,0.68104,0.68104,111100003.0
2006-05-15 16:28:00,0.68105,0.68105,0.68096,0.68099,93499999.0
2006-05-15 16:29:00,0.68101,0.68105,0.68097,0.68104,139800000.0
2006-05-15 16:30:00,0.68112,0.68112,0.68103,0.6811,192000000.0
2006-05-15 16:31:00,0.68108,0.68111,0.68102,0.68107,142099998.0
2006-05-15 16:32:00,0.68107,0.68111,0.68102,0.68109,125300000.0
2006-05-15 16:33:00,0.68105,0.68111,0.68101,0.68105,153200001.0
2006-05-15 16:34:00,0.68103,0.6811,0.681,0.68101,170100000.0
2006-05-15 16:35:00,0.68107,0.68108,0.68098,0.68099,128899997.0
2006-05-15 16:36:00,0.68095,0.68101,0.68094,0.68094,90800001.0
2006-05-15 16:37:00,0.68095,0.68107,0.68095,0.68102,50400000.0
2006-05-15 16:38:00,0.68105,0.68108,0.681,0.68105,87700002.0
2006-05-15 16:39:00,0.68109,0.68117,0.68105,0.68115,277000000.0
2006-05-15 16:40:00,0.6812,0.68126,0.68117,0.68117,97100000.0
2006-05-15 16:41:00,0.68106,0.68109,0.68099,0.68101,152300002.0
2006-05-15 16:42:00,0.681,0.68107,0.68093,0.681,137999997.0
2006-05-15 16:43:00,0.68089,0.68098,0.68089,0.68098,90500001.0
2006-05-15 16:44:00,0.68099,0.68111,0.68099,0.68107,128300000.0
2006-05-15 16:45:00,0.68113,0.6812,0.68107,0.68113,280100006.0
2006-05-15 16:46:00,0.68115,0.68118,0.68106,0.68118,246199997.0
2006-05-15 16:47:00,0.68116,0.68119,0.68111,0.68111,219200005.0
2006-05-15 16:48:00,0.68114,0.68123,0.68112,0.68113,119100000.0
2006-05-15 16:49:00,0.68109,0.68126,0.68109,0.68124,133500002.0
2006-05-15 16:50:00,0.68137,0.68153,0.68137,0.68147,125200001.0
2006-05-15 16:51:00,0.68139,0.68139,0.68132,0.68138,170499999.0
2006-05-15 16:52:00,0.68143,0.68147,0.68135,0.68141,95700000.0
2006-05-15 16:53:00,0.68143,0.68152,0.6814,0.68152,194499993.0
2006-05-15 16:54:00,0.68149,0.68153,0.68146,0.68146,182099996.0
2006-05-15 16:55:00,0.68145,0.68151,0.68143,0.6815,136700002.0
2006-05-15 16:56:00,0.68143,0.68154,0.68143,0.68151,170799997.0
2006-05-15 16:57:00,0.68151,0.68171,0.6815,0.68171,46100000.0
2006-05-15 16:58:00,0.68165,0.68167,0.6816,0.68164,88800000.0
2006-05-15 16:59:00,0.68164,0.6817,0.68152,0.68161,183499999.0
2006-05-15 17:00:00,0.68163,0.68164,0.6815,0.6815,100599999.0
2006-05-15 17:01:00,0.68154,0.68159,0.68151,0.68156,233899997.0
2006-05-15 17:02:00,0.6815,0.68151,0.68143,0.68144,177599999.0
2006-05-15 17:03:00,0.68135,0.68141,0.68127,0.68132,143399999.0
2006-05-15 17:04:00,0.68137,0.68142,0.68125,0.68125,150600000.0
2006-05-15 17:05:00,0.6813,0.68139,0.68129,0.68138,126700002.0
2006-05-15 17:06:00,0.68139,0.68144,0.68139,0.68143,146099998.0
2006-05-15 17:07:00,0.6814,0.68151,0.6814,0.68145,157199999.0
2006-05-15 17:08:00,0.68142,0.68148,0.68141,0.68145,120399997.0
2006-05-15 17:09:00,0.68148,0.68152,0.68141,0.68147,105700002.0
2006-05-15 17:10:00,0.68149,0.6815,0.68142,0.68145,93300000.0
2006-05-15 17:11:00,0.6814,0.68142,0.68136,0.68139,196200000.0
2006-05-15 17:12:00,0.68139,0.68143,0.68137,0.68143,49800000.0
2006-05-15 17:13:00,0.68143,0.68143,0.6813,0.6813,46500000.0
2006-05-15 17:14:00,0.6813,0.68135,0.68121,0.6813,216900000.0
2006-05-15 17:15:00,0.68124,0.68133,0.68118,0.68128,170000000.0
2006-05-15 17:16:00,0.68129,0.68129,0.68119,0.68122,224100000.0
2006-05-15 17:17:00,0.68124,0.68125,0.68113,0.68113,138999999.0
2006-05-15 17:18:00,0.68113,0.68114,0.68084,0.68084,78599999.0
2006-05-15 17:19:00,0.68078,0.68084,0.68072,0.68077,130700001.0
2006-05-15 17:20:00,0.68081,0.6809,0.68077,0.68085,109399998.0
2006-05-15 17:21:00,0.68092,0.68092,0.68083,0.68085,174700004.0
2006-05-15 17:22:00,0.68092,0.68092,0.6808,0.68085,237799999.0
2006-05-15 17:23:00,0.68088,0.68093,0.68078,0.68078,254800000.0
2006-05-15 17:24:00,0.68081,0.68081,0.6807,0.68073,203400000.0
2006-05-15 17:25:00,0.68071,0.68075,0.68068,0.68075,221900002.0
2006-05-15 17:26:00,0.6808,0.68081,0.68072,0.68075,199699999.0
2006-05-15 17:27:00,0.68076,0.68086,0.68076,0.68079,114600001.0
2006-05-15 17:28:00,0.68077,0.68083,0.68076,0.68083,145899998.0
2006-05-15 17:29:00,0.68081,0.68081,0.68071,0.68071,70900002.0
2006-05-15 17:30:00,0.68071,0.68075,0.68064,0.68064,73400001.0
2006-05-15 17:31:00,0.68065,0.6807,0.68061,0.68068,134000003.0
2006-05-15 17:32:00,0.68072,0.68076,0.68063,0.68063,266899999.0
2006-05-15 17:33:00,0.68072,0.68072,0.68068,0.68068,35999999.0
2006-05-15 17:34:00,0.68072,0.68077,0.68069,0.68069,140400002.0
2006-05-15 17:35:00,0.68072,0.68078,0.68072,0.68075,141199998.0
2006-05-15 17:36:00,0.68076,0.68077,0.68066,0.68066,75000001.0
2006-05-15 17:37:00,0.6807,0.68087,0.6807,0.68082,113599999.0
2006-05-15 17:38:00,0.6808,0.68086,0.68072,0.68072,73300001.0
2006-05-15 17:39:00,0.68076,0.68079,0.68075,0.68079,89299999.0
2006-05-15 17:40:00,0.68079,0.68083,0.68077,0.68082,202300003.0
2006-05-15 17:41:00,0.68078,0.68082,0.68078,0.68082,163599999.0
2006-05-15 17:42:00,0.68081,0.68085,0.68076,0.68076,143000002.0
2006-05-15 17:43:00,0.6808,0.68082,0.68074,0.68074,92200001.0
2006-05-15 17:44:00,0.68075,0.68095,0.68075,0.68095,90400001.0
2006-05-15 17:45:00,0.68095,0.68095,0.6809,0.6809,123000001.0
2006-05-15 17:46:00,0.68088,0.68092,0.68079,0.68082,196299999.0
2006-05-15 17:47:00,0.68081,0.68092,0.68079,0.68092,170399998.0
2006-05-15 17:48:00,0.68094,0.68098,0.68094,0.68098,143899998.0
2006-05-15 17:49:00,0.681,0.68102,0.68093,0.68099,153199999.0
2006-05-15 17:50:00,0.68096,0.68108,0.68096,0.68108,101499999.0
2006-05-15 17:51:00,0.68113,0.68113,0.68095,0.681,99499999.0
2006-05-15 17:52:00,0.68091,0.68091,0.68071,0.68071,207000001.0
2006-05-15 17:53:00,0.68076,0.68082,0.68076,0.68078,203499999.0
2006-05-15 17:54:00,0.68078,0.68087,0.68074,0.68085,259300001.0
2006-05-15 17:55:00,0.68084,0.68089,0.68084,0.68089,65299999.0
2006-05-15 17:56:00,0.68093,0.68093,0.68085,0.6809,99800000.0
2006-05-15 17:57:00,0.68091,0.68097,0.68091,0.68092,153600002.0
2006-05-15 17:58:00,0.68097,0.681,0.68091,0.68093,153199999.0
2006-05-15 17:59:00,0.68093,0.68093,0.68082,0.68082,134199999.0
2006-05-15 18:00:00,0.68081,0.68083,0.68075,0.68077,172500003.0
2006-05-15 18:01:00,0.68079,0.6808,0.68071,0.68078,1132000001.0
2006-05-15 18:02:00,0.68073,0.68078,0.6807,0.6807,1437399994.0
2006-05-15 18:03:00,0.68069,0.68078,0.68066,0.6807,1527299998.0
2006-05-15 18:04:00,0.68069,0.68081,0.68069,0.68076,829999998.0
2006-05-15 18:05:00,0.68074,0.68086,0.68071,0.68081,1240599987.0
2006-05-15 18:06:00,0.68081,0.68085,0.6807,0.68079,1719700013.0
2006-05-15 18:07:00,0.6806,0.6808,0.6806,0.6807,921499999.0
2006-05-15 18:09:00,0.68073,0.68078,0.68071,0.68076,921499999.0
2006-05-15 18:10:00,0.68078,0.68079,0.68066,0.68066,1142399997.0
2006-05-15 18:11:00,0.68065,0.68078,0.68065,0.68078,1089699999.0
2006-05-15 18:12:00,0.68076,0.68081,0.68072,0.68075,896199998.0
2006-05-15 18:13:00,0.68077,0.68084,0.68075,0.68078,1004400000.0
2006-05-15 18:14:00,0.68079,0.68082,0.68071,0.6808,1547800004.0
2006-05-15 18:16:00,0.68086,0.68094,0.68085,0.68087,1070799996.0
2006-05-15 18:17:00,0.68086,0.68089,0.68081,0.68081,622899993.0
2006-05-15 18:18:00,0.68083,0.68092,0.68078,0.68092,844899994.0
2006-05-15 18:19:00,0.68096,0.68111,0.68091,0.68103,510199993.0
2006-05-15 18:20:00,0.68105,0.68108,0.68098,0.68108,623599996.0
2006-05-15 18:21:00,0.68102,0.68102,0.68087,0.68087,823899995.0
2006-05-15 18:22:00,0.68086,0.68089,0.68076,0.68083,1200099997.0
2006-05-15 18:23:00,0.68083,0.68083,0.68069,0.68078,1203000008.0
2006-05-15 18:24:00,0.6807,0.68082,0.68064,0.68064,1127299997.0
2006-05-15 18:25:00,0.68064,0.68079,0.68064,0.68077,824100007.0
2006-05-15 18:26:00,0.68077,0.68088,0.68075,0.68082,750700012.0
2006-05-15 18:27:00,0.68078,0.6808,0.68059,0.68063,630900005.0
2006-05-15 18:28:00,0.68064,0.68077,0.68064,0.68077,482399999.0
2006-05-15 18:29:00,0.68079,0.68082,0.68073,0.68076,840399991.0
2006-05-15 18:30:00,0.68072,0.68072,0.68055,0.68068,873400003.0
2006-05-15 18:31:00,0.68063,0.6807,0.68055,0.68058,453200006.0
2006-05-15 18:32:00,0.6806,0.68062,0.68052,0.68055,705800005.0
2006-05-15 18:33:00,0.68057,0.6806,0.6805,0.6806,921499996.0
2006-05-15 18:34:00,0.68056,0.6806,0.68051,0.68058,945199997.0
2006-05-15 18:35:00,0.68061,0.68067,0.68059,0.68059,524099990.0
2006-05-15 18:36:00,0.6806,0.68068,0.6806,0.68062,249600001.0
2006-05-15 18:37:00,0.68058,0.68064,0.68056,0.68064,298700003.0
2006-05-15 18:38:00,0.68064,0.6807,0.68064,0.68067,319700002.0
2006-05-15 18:39:00,0.6807,0.6807,0.68067,0.68068,426500009.0
2006-05-15 18:40:00,0.6807,0.6807,0.68065,0.68067,363700007.0
2006-05-15 18:41:00,0.68067,0.68074,0.68064,0.6807,599399997.0
2006-05-15 18:42:00,0.68068,0.68074,0.68063,0.68066,491800014.0
2006-05-15 18:43:00,0.6806,0.68064,0.68054,0.68055,344900000.0
2006-05-15 18:44:00,0.68053,0.68054,0.68045,0.68051,701399993.0
2006-05-15 18:45:00,0.68053,0.68062,0.68047,0.68055,305000003.0
2006-05-15 18:46:00,0.68056,0.68057,0.68051,0.68055,171799999.0
2006-05-15 18:47:00,0.68056,0.68056,0.68049,0.68054,257800003.0
2006-05-15 18:48:00,0.68052,0.68059,0.68047,0.68052,490499997.0
2006-05-15 18:49:00,0.68047,0.68067,0.68047,0.68063,170800001.0
2006-05-15 18:50:00,0.68056,0.6806,0.68049,0.68053,211499999.0
2006-05-15 18:51:00,0.68046,0.68046,0.68031,0.68035,277500001.0
2006-05-15 18:52:00,0.68035,0.6804,0.68034,0.68035,304199997.0
2006-05-15 18:53:00,0.68038,0.68047,0.68036,0.68037,600100002.0
2006-05-15 18:54:00,0.68043,0.68051,0.68041,0.68043,318499998.0
2006-05-15 18:55:00,0.68037,0.68043,0.68032,0.68032,374899998.0
2006-05-15 18:56:00,0.68034,0.68047,0.68034,0.68038,404500002.0
2006-05-15 18:57:00,0.68039,0.68044,0.68034,0.68034,440100001.0
2006-05-15 18:58:00,0.68032,0.68054,0.68032,0.68046,940699996.0
2006-05-15 18:59:00,0.68056,0.68076,0.68054,0.68065,681399999.0
2006-05-15 19:00:00,0.68067,0.68102,0.68067,0.68102,494099995.0
2006-05-15 19:01:00,0.68103,0.68105,0.681,0.68101,174100000.0
2006-05-15 19:02:00,0.68101,0.68104,0.68083,0.68089,351299998.0
2006-05-15 19:03:00,0.6808,0.68087,0.68073,0.68074,586699992.0
2006-05-15 19:04:00,0.68077,0.68085,0.68077,0.68083,357800001.0
2006-05-15 19:05:00,0.68084,0.68093,0.68082,0.68089,444300002.0
2006-05-15 19:06:00,0.68082,0.68094,0.68082,0.68091,705299990.0
2006-05-15 19:07:00,0.68097,0.681,0.68091,0.68092,305300002.0
2006-05-15 19:08:00,0.68097,0.68097,0.68085,0.68085,845600004.0
2006-05-15 19:09:00,0.68088,0.681,0.68088,0.68098,713699998.0
2006-05-15 19:10:00,0.68097,0.68097,0.68086,0.6809,409200001.0
2006-05-15 19:11:00,0.68087,0.68093,0.68085,0.68093,140200001.0
2006-05-15 19:12:00,0.6809,0.68094,0.68085,0.68085,213399999.0
2006-05-15 19:13:00,0.68085,0.68094,0.68085,0.68086,372399999.0
2006-05-15 19:14:00,0.68084,0.6809,0.68078,0.6809,276299998.0
2006-05-15 19:15:00,0.68093,0.68098,0.6809,0.6809,374500000.0
2006-05-15 19:16:00,0.68093,0.68095,0.68088,0.6809,159200004.0
2006-05-15 19:17:00,0.6809,0.6809,0.68086,0.6809,336100007.0
2006-05-15 19:18:00,0.68086,0.68086,0.68079,0.6808,245000000.0
2006-05-15 19:19:00,0.68076,0.68081,0.68073,0.68079,426199993.0
2006-05-15 19:20:00,0.6808,0.68095,0.6808,0.68084,445799998.0
2006-05-15 19:21:00,0.68083,0.68088,0.68082,0.68083,311400002.0
2006-05-15 19:22:00,0.68087,0.68093,0.68084,0.68093,231800002.0
2006-05-15 19:23:00,0.68091,0.68098,0.68085,0.68094,422700000.0
2006-05-15 19:24:00,0.68097,0.68103,0.68097,0.68103,123700000.0
2006-05-15 19:25:00,0.681,0.681,0.68092,0.68097,179399999.0
2006-05-15 19:26:00,0.68097,0.68106,0.68092,0.68092,540200006.0
2006-05-15 19:27:00,0.6809,0.68094,0.68085,0.68094,805800007.0
2006-05-15 19:28:00,0.68092,0.68095,0.68092,0.68095,245599998.0
2006-05-15 19:29:00,0.6809,0.68092,0.68082,0.68082,500400001.0
2006-05-15 19:30:00,0.68078,0.68079,0.68073,0.68077,644499995.0
2006-05-15 19:31:00,0.68077,0.68083,0.68074,0.68083,609199998.0
2006-05-15 19:32:00,0.68087,0.68088,0.68078,0.68086,387200005.0
2006-05-15 19:33:00,0.68084,0.6809,0.68084,0.68084,231000001.0
2006-05-15 19:34:00,0.68086,0.6809,0.68085,0.68085,433700002.0
2006-05-15 19:35:00,0.68085,0.68086,0.68079,0.68081,679199996.0
2006-05-15 19:36:00,0.68085,0.68089,0.6808,0.68082,445400005.0
2006-05-15 19:37:00,0.6808,0.68085,0.68075,0.68079,357100004.0
2006-05-15 19:38:00,0.68077,0.68077,0.68058,0.68067,303000002.0
2006-05-15 19:39:00,0.68065,0.68072,0.68061,0.68072,881600007.0
2006-05-15 19:40:00,0.68074,0.68078,0.68063,0.68065,731499998.0
2006-05-15 19:41:00,0.68064,0.68076,0.68054,0.6807,553699997.0
2006-05-15 19:42:00,0.68076,0.68088,0.68076,0.68088,330499996.0
2006-05-15 19:43:00,0.68093,0.68098,0.68093,0.68095,110099998.0
2006-05-15 19:44:00,0.68088,0.6809,0.68064,0.68064,397299998.0
2006-05-15 19:45:00,0.68068,0.68073,0.68066,0.68067,294999998.0
2006-05-15 19:46:00,0.6807,0.68072,0.6807,0.6807,178699997.0
2006-05-15 19:47:00,0.6807,0.68076,0.68068,0.68076,86900000.0
2006-05-15 19:48:00,0.68077,0.68078,0.68075,0.68078,118400002.0
2006-05-15 19:49:00,0.68077,0.68078,0.68074,0.68077,320600000.0
2006-05-15 19:50:00,0.68076,0.68082,0.68076,0.68082,324400003.0
2006-05-15 19:51:00,0.68083,0.68083,0.6807,0.68083,391500003.0
2006-05-15 19:52:00,0.68085,0.68091,0.68085,0.68085,168799998.0
2006-05-15 19:53:00,0.68083,0.68083,0.68077,0.68077,168500001.0
2006-05-15 19:54:00,0.68073,0.68073,0.68065,0.68067,260899997.0
2006-05-15 19:55:00,0.6807,0.68073,0.68068,0.68073,49400000.0
2006-05-15 19:56:00,0.68073,0.68073,0.68065,0.68065,111000000.0
2006-05-15 19:57:00,0.68069,0.68087,0.68069,0.68083,696999994.0
2006-05-15 19:58:00,0.68086,0.68096,0.68086,0.68092,276500000.0
2006-05-15 19:59:00,0.68092,0.68102,0.68092,0.68097,578899994.0
2006-05-15 20:00:00,0.68105,0.68115,0.68104,0.68115,256999998.0
2006-05-15 20:01:00,0.68114,0.6813,0.68114,0.68127,411100001.0
2006-05-15 20:02:00,0.68125,0.68125,0.68121,0.68121,197699998.0
2006-05-15 20:03:00,0.68124,0.68124,0.68115,0.68116,257200000.0
2006-05-15 20:04:00,0.68117,0.68122,0.68117,0.68117,118499999.0
2006-05-15 20:05:00,0.68119,0.68135,0.68119,0.6813,195000006.0
2006-05-15 20:06:00,0.68132,0.68145,0.68132,0.68142,247299997.0
2006-05-15 20:07:00,0.68139,0.68142,0.68131,0.68131,128400000.0
2006-05-15 20:08:00,0.68135,0.68137,0.68132,0.68135,547299997.0
2006-05-15 20:09:00,0.68134,0.68136,0.68126,0.68134,152600001.0
2006-05-15 20:10:00,0.68131,0.68134,0.68123,0.68125,155300002.0
2006-05-15 20:11:00,0.68123,0.6813,0.68122,0.68125,197599995.0
2006-05-15 20:12:00,0.68125,0.68128,0.68117,0.68125,761000000.0
2006-05-15 20:13:00,0.68123,0.68127,0.68117,0.68127,534400002.0
2006-05-15 20:14:00,0.68131,0.6814,0.68127,0.6814,342500001.0
2006-05-15 20:15:00,0.68143,0.68143,0.68128,0.68132,669400002.0
2006-05-15 20:16:00,0.68132,0.68136,0.68129,0.68136,429499998.0
2006-05-15 20:17:00,0.68135,0.68135,0.68127,0.68131,74600001.0
2006-05-15 20:18:00,0.68136,0.68138,0.68135,0.68137,262600000.0
2006-05-15 20:19:00,0.68137,0.68138,0.6813,0.6813,558499997.0
2006-05-15 20:20:00,0.68133,0.68134,0.68126,0.68133,433800004.0
2006-05-15 20:21:00,0.68129,0.68132,0.68126,0.68131,113399999.0
2006-05-15 20:22:00,0.68135,0.68139,0.68133,0.68136,127800002.0
2006-05-15 20:23:00,0.68135,0.68138,0.68135,0.68135,471500004.0
2006-05-15 20:24:00,0.68131,0.6814,0.68131,0.68135,268299998.0
2006-05-15 20:25:00,0.68135,0.6814,0.68135,0.68138,450599999.0
2006-05-15 20:26:00,0.68138,0.6814,0.68134,0.68136,832900008.0
2006-05-15 20:27:00,0.68131,0.68133,0.68127,0.68127,476899998.0
2006-05-15 20:28:00,0.68129,0.68136,0.68127,0.68127,438299997.0
2006-05-15 20:29:00,0.68129,0.68142,0.68129,0.68132,549700000.0
2006-05-15 20:30:00,0.68132,0.68136,0.68126,0.6813,1690800001.0
2006-05-15 20:31:00,0.68133,0.68139,0.6813,0.68135,1016100005.0
2006-05-15 20:32:00,0.68138,0.68147,0.68137,0.68142,1289999992.0
2006-05-15 20:33:00,0.6814,0.68146,0.6814,0.68144,420500005.0
2006-05-15 20:34:00,0.68141,0.68146,0.68139,0.68141,375900000.0
2006-05-15 20:35:00,0.68145,0.68145,0.6814,0.68145,225400004.0
2006-05-15 20:36:00,0.68145,0.68145,0.6814,0.68142,339999997.0
2006-05-15 20:37:00,0.68142,0.68145,0.68139,0.68142,566400002.0
2006-05-15 20:38:00,0.68139,0.68146,0.68136,0.68139,950500006.0
2006-05-15 20:39:00,0.68139,0.68143,0.68136,0.6814,444399995.0
2006-05-15 20:40:00,0.68141,0.68146,0.68136,0.68142,467100000.0
2006-05-15 20:41:00,0.68141,0.68143,0.68133,0.68135,298400006.0
2006-05-15 20:42:00,0.68139,0.68142,0.68137,0.68137,163899998.0
2006-05-15 20:43:00,0.68137,0.68145,0.68137,0.68138,626899993.0
2006-05-15 20:44:00,0.68148,0.68156,0.68146,0.68156,914300003.0
2006-05-15 20:45:00,0.68158,0.68158,0.68148,0.68148,281100001.0
2006-05-15 20:46:00,0.68153,0.68155,0.6815,0.68152,183499999.0
2006-05-15 20:47:00,0.6815,0.68155,0.68147,0.68148,661200003.0
2006-05-15 20:48:00,0.68145,0.68153,0.68142,0.68145,780799998.0
2006-05-15 20:49:00,0.68142,0.68149,0.68139,0.68149,276899997.0
2006-05-15 20:50:00,0.68148,0.68148,0.68138,0.68147,1266799997.0
2006-05-15 20:51:00,0.68145,0.6815,0.68145,0.68147,531400002.0
2006-05-15 20:52:00,0.68149,0.68151,0.68141,0.68142,668299988.0
2006-05-15 20:53:00,0.68143,0.68145,0.68136,0.68137,765799990.0
2006-05-15 20:54:00,0.68142,0.68146,0.68136,0.68141,712300003.0
2006-05-15 20:55:00,0.68139,0.68139,0.68132,0.68138,345800000.0
2006-05-15 20:56:00,0.6814,0.6814,0.68126,0.68134,936999996.0
2006-05-15 20:57:00,0.6813,0.68136,0.68127,0.68127,1093000005.0
2006-05-15 20:58:00,0.68125,0.68132,0.68125,0.68132,680900001.0
2006-05-15 20:59:00,0.68128,0.68136,0.68127,0.6813,1775899993.0
2006-05-15 21:00:00,0.68133,0.68139,0.68131,0.68133,1636000009.0
2006-05-15 21:01:00,0.68134,0.68134,0.68124,0.68133,1196899997.0
2006-05-15 21:02:00,0.68136,0.68136,0.68126,0.68132,508499992.0
2006-05-15 21:03:00,0.68134,0.68144,0.68134,0.68137,750200005.0
2006-05-15 21:04:00,0.68137,0.68137,0.68132,0.68132,460100000.0
2006-05-15 21:05:00,0.68131,0.68141,0.68131,0.68138,488999997.0
2006-05-15 21:06:00,0.68135,0.68146,0.68132,0.68146,690199995.0
2006-05-15 21:07:00,0.68145,0.68148,0.68143,0.68143,192300003.0
2006-05-15 21:08:00,0.68139,0.68139,0.68132,0.68137,177999999.0
2006-05-15 21:09:00,0.68141,0.68147,0.68139,0.68145,403500001.0
2006-05-15 21:10:00,0.68145,0.68147,0.68143,0.68145,259800002.0
2006-05-15 21:11:00,0.68143,0.68147,0.68143,0.68145,238500004.0
2006-05-15 21:12:00,0.68141,0.68144,0.68141,0.68144,98099999.0
2006-05-15 21:13:00,0.68144,0.68145,0.68137,0.68137,344800005.0
2006-05-15 21:14:00,0.68141,0.68148,0.6814,0.68143,637099995.0
2006-05-15 21:15:00,0.68145,0.68145,0.6814,0.68145,437499998.0
2006-05-15 21:16:00,0.68144,0.68151,0.68143,0.6815,374600004.0
2006-05-15 21:17:00,0.68145,0.68148,0.68143,0.68148,315399995.0
2006-05-15 21:18:00,0.68144,0.68146,0.68138,0.6814,39700000.0
2006-05-15 21:19:00,0.68139,0.68149,0.68139,0.6814,331200000.0
2006-05-15 21:20:00,0.68146,0.6815,0.68143,0.68144,799899998.0
2006-05-15 21:21:00,0.6814,0.68145,0.6814,0.68142,479000002.0
2006-05-15 21:22:00,0.68145,0.6815,0.68143,0.68148,950300000.0
2006-05-15 21:23:00,0.68143,0.68143,0.68139,0.68139,8800000.0
2006-05-15 21:24:00,0.6814,0.6814,0.68135,0.68135,215799995.0
2006-05-15 21:25:00,0.68132,0.68136,0.68123,0.68132,135200000.0
2006-05-15 21:26:00,0.68135,0.68139,0.68131,0.68136,193299999.0
2006-05-15 21:27:00,0.6814,0.6814,0.68138,0.6814,175799998.0
2006-05-15 21:28:00,0.68141,0.68146,0.68137,0.68139,325999999.0
2006-05-15 21:29:00,0.68138,0.68138,0.68137,0.68137,175600002.0
2006-05-15 21:30:00,0.68135,0.68135,0.68126,0.68126,92700001.0
2006-05-15 21:31:00,0.68123,0.68125,0.6812,0.68123,187099999.0
2006-05-15 21:32:00,0.68123,0.68128,0.68122,0.68125,726200004.0
2006-05-15 21:33:00,0.68127,0.68135,0.68125,0.68125,499800005.0
2006-05-15 21:34:00,0.68122,0.68128,0.68122,0.68127,527599997.0
2006-05-15 21:35:00,0.68128,0.68128,0.68117,0.68119,178000000.0
2006-05-15 21:36:00,0.68115,0.68115,0.68105,0.68105,32300000.0
2006-05-15 21:37:00,0.68108,0.68108,0.681,0.68102,245400002.0
2006-05-15 21:38:00,0.68098,0.68104,0.68097,0.68101,93400000.0
2006-05-15 21:39:00,0.68097,0.68104,0.68097,0.68102,211500000.0
2006-05-15 21:40:00,0.68097,0.68106,0.68097,0.68097,203399996.0
2006-05-15 21:41:00,0.68098,0.68106,0.68098,0.68106,79700000.0
2006-05-15 21:42:00,0.68105,0.68109,0.68104,0.68105,213100000.0
2006-05-15 21:43:00,0.68102,0.68108,0.681,0.68103,391799998.0
2006-05-15 21:44:00,0.68103,0.68108,0.68099,0.68105,421599996.0
2006-05-15 21:45:00,0.68103,0.68107,0.681,0.681,125999998.0
2006-05-15 21:46:00,0.68105,0.68105,0.68105,0.68105,288400001.0
2006-05-15 21:47:00,0.68105,0.6811,0.68102,0.68105,195200000.0
2006-05-15 21:48:00,0.68102,0.68105,0.68101,0.68102,229499997.0
2006-05-15 21:49:00,0.68102,0.68112,0.68102,0.68107,109500002.0
2006-05-15 21:50:00,0.68106,0.68107,0.68099,0.68105,181999994.0
2006-05-15 21:51:00,0.68104,0.68106,0.68088,0.68088,302199999.0
2006-05-15 21:52:00,0.68088,0.68097,0.68086,0.68086,180199999.0
2006-05-15 21:53:00,0.68083,0.681,0.68083,0.68088,272299996.0
2006-05-15 21:54:00,0.68088,0.68092,0.68087,0.68088,316900001.0
2006-05-15 21:55:00,0.68088,0.68091,0.68081,0.68081,211799998.0
2006-05-15 21:56:00,0.68083,0.68087,0.6808,0.6808,178800000.0
2006-05-15 21:57:00,0.68083,0.68083,0.68077,0.68077,392499998.0
2006-05-15 21:58:00,0.68078,0.68088,0.68078,0.68088,113900002.0
2006-05-15 21:59:00,0.68088,0.68088,0.68078,0.68079,403800001.0
2006-05-15 22:00:00,0.68072,0.68072,0.68056,0.68068,216399997.0
2006-05-15 22:01:00,0.6807,0.68076,0.68067,0.68074,294100005.0
2006-05-15 22:02:00,0.68073,0.68073,0.6806,0.6806,396699996.0
2006-05-15 22:03:00,0.6806,0.68066,0.68058,0.68063,311399998.0
2006-05-15 22:04:00,0.68062,0.68065,0.68054,0.68056,431300002.0
2006-05-15 22:05:00,0.68051,0.68062,0.68051,0.68054,157200003.0
2006-05-15 22:06:00,0.68055,0.68067,0.68051,0.68067,96900001.0
2006-05-15 22:07:00,0.68064,0.6807,0.68064,0.6807,94599998.0
2006-05-15 22:08:00,0.68064,0.68065,0.68055,0.68056,213900005.0
2006-05-15 22:09:00,0.68057,0.68062,0.68056,0.68057,211600003.0
2006-05-15 22:10:00,0.6805,0.68054,0.68044,0.68051,185599998.0
2006-05-15 22:11:00,0.68056,0.68059,0.68055,0.68057,66100002.0
2006-05-15 22:12:00,0.68057,0.68057,0.6805,0.68053,390199995.0
2006-05-15 22:13:00,0.68052,0.68053,0.68052,0.68052,147599997.0
2006-05-15 22:14:00,0.68054,0.68057,0.68048,0.68053,225500007.0
2006-05-15 22:15:00,0.68061,0.68064,0.68053,0.68053,866000005.0
2006-05-15 22:16:00,0.68057,0.68065,0.68057,0.68065,588299995.0
2006-05-15 22:17:00,0.68068,0.68069,0.68063,0.68065,80600000.0
2006-05-15 22:18:00,0.6807,0.6807,0.6807,0.6807,101399997.0
2006-05-15 22:19:00,0.68068,0.68068,0.68062,0.68066,176500002.0
2006-05-15 22:20:00,0.68066,0.68066,0.68061,0.68066,116299997.0
2006-05-15 22:21:00,0.68066,0.68068,0.68062,0.68064,373299995.0
2006-05-15 22:22:00,0.68062,0.68065,0.6806,0.6806,384800002.0
2006-05-15 22:23:00,0.68057,0.68068,0.68057,0.68057,622000003.0
2006-05-15 22:24:00,0.68058,0.68065,0.68054,0.68062,443899993.0
2006-05-15 22:25:00,0.6806,0.68068,0.6806,0.68068,234599997.0
2006-05-15 22:26:00,0.68067,0.6807,0.68065,0.68067,383599998.0
2006-05-15 22:27:00,0.68065,0.68066,0.68065,0.68066,50300000.0
2006-05-15 22:28:00,0.68067,0.68072,0.68066,0.68066,83100002.0
2006-05-15 22:29:00,0.6807,0.6807,0.68065,0.68065,140700002.0
2006-05-15 22:30:00,0.6807,0.68076,0.6807,0.6807,179599997.0
2006-05-15 22:31:00,0.68068,0.68068,0.68065,0.68065,56900000.0
2006-05-15 22:32:00,0.68069,0.68072,0.68068,0.6807,250800002.0
2006-05-15 22:33:00,0.6807,0.68074,0.68067,0.68073,140299998.0
2006-05-15 22:34:00,0.68071,0.68071,0.68063,0.68065,193500000.0
2006-05-15 22:35:00,0.68068,0.6807,0.68063,0.68069,135999996.0
2006-05-15 22:36:00,0.68068,0.68068,0.68061,0.68065,112699999.0
2006-05-15 22:37:00,0.68066,0.68073,0.68065,0.68065,207900001.0
2006-05-15 22:38:00,0.6807,0.68071,0.6807,0.68071,73300001.0
2006-05-15 22:39:00,0.68074,0.68084,0.68074,0.68082,205199999.0
2006-05-15 22:40:00,0.68077,0.6809,0.68077,0.68085,395999998.0
2006-05-15 22:41:00,0.6808,0.68086,0.6808,0.68085,212500001.0
2006-05-15 22:42:00,0.68077,0.68085,0.68077,0.68079,264000000.0
2006-05-15 22:43:00,0.68083,0.68083,0.68076,0.6808,223900001.0
2006-05-15 22:44:00,0.68085,0.6809,0.68085,0.6809,134200000.0
2006-05-15 22:45:00,0.68095,0.68098,0.68093,0.68095,163699997.0
2006-05-15 22:46:00,0.68095,0.68098,0.68095,0.68095,93300001.0
2006-05-15 22:47:00,0.68096,0.68096,0.68067,0.68067,93999998.0
2006-05-15 22:48:00,0.68065,0.68073,0.68061,0.68061,317900003.0
2006-05-15 22:49:00,0.6807,0.68071,0.68062,0.68062,127199999.0
2006-05-15 22:50:00,0.68067,0.68071,0.68067,0.68067,85500002.0
2006-05-15 22:51:00,0.68074,0.68079,0.6807,0.68075,149400000.0
2006-05-15 22:52:00,0.68071,0.68071,0.68062,0.68062,81600002.0
2006-05-15 22:53:00,0.6806,0.68068,0.6806,0.68063,89000001.0
2006-05-15 22:54:00,0.68063,0.68068,0.68063,0.68063,42200000.0
2006-05-15 22:55:00,0.68064,0.68068,0.68064,0.68066,123100003.0
2006-05-15 22:56:00,0.68063,0.68066,0.68058,0.68066,79299997.0
2006-05-15 22:57:00,0.68063,0.68064,0.68056,0.68062,173700001.0
2006-05-15 22:58:00,0.68062,0.68062,0.68053,0.6806,278599999.0
2006-05-15 22:59:00,0.6806,0.6806,0.68047,0.68047,264799995.0
2006-05-15 23:00:00,0.68035,0.68067,0.68035,0.68062,108300002.0
2006-05-15 23:01:00,0.68083,0.68088,0.68068,0.6807,94100000.0
2006-05-15 23:02:00,0.68055,0.68086,0.68051,0.68068,250899995.0
2006-05-15 23:03:00,0.68067,0.6808,0.68059,0.68069,107500001.0
2006-05-15 23:04:00,0.68075,0.68092,0.68065,0.68087,156200002.0
2006-05-15 23:05:00,0.68072,0.68106,0.68063,0.68105,227500000.0
2006-05-15 23:06:00,0.681,0.68102,0.68075,0.68082,311100000.0
2006-05-15 23:07:00,0.68085,0.68111,0.6808,0.68094,110900001.0
2006-05-15 23:08:00,0.68077,0.68119,0.68077,0.68102,273800000.0
2006-05-15 23:09:00,0.6808,0.68107,0.68076,0.68097,283600002.0
2006-05-15 23:10:00,0.68093,0.68104,0.68081,0.68101,225199997.0
2006-05-15 23:11:00,0.68091,0.68112,0.68075,0.68078,251200002.0
2006-05-15 23:12:00,0.68095,0.68103,0.68073,0.68087,190499997.0
2006-05-15 23:13:00,0.681,0.68104,0.68076,0.68102,138600001.0
2006-05-15 23:14:00,0.68078,0.68101,0.68073,0.68087,196600003.0
2006-05-15 23:15:00,0.6809,0.68103,0.68077,0.68078,131900004.0
2006-05-15 23:16:00,0.68086,0.68107,0.68078,0.6809,116500000.0
2006-05-15 23:17:00,0.6808,0.68106,0.68077,0.68094,150700001.0
2006-05-15 23:18:00,0.68095,0.68096,0.68069,0.68083,113199998.0
2006-05-15 23:19:00,0.68098,0.68103,0.68068,0.68087,154399999.0
2006-05-15 23:20:00,0.681,0.6811,0.68071,0.68074,203600002.0
2006-05-15 23:21:00,0.68075,0.68111,0.68068,0.68111,244600001.0
2006-05-15 23:22:00,0.6809,0.68121,0.6809,0.68112,328999994.0
2006-05-15 23:23:00,0.68098,0.68117,0.68089,0.68104,180800000.0
2006-05-15 23:24:00,0.68072,0.68074,0.68072,0.68074,55399999.0
2006-05-15 23:25:00,0.6808,0.68087,0.6808,0.68083,53500000.0
2006-05-15 23:26:00,0.68082,0.68085,0.68082,0.68085,230500000.0
2006-05-15 23:27:00,0.68087,0.68088,0.68083,0.68084,86300002.0
2006-05-15 23:28:00,0.68084,0.68084,0.68071,0.68073,111300000.0
2006-05-15 23:29:00,0.68073,0.68077,0.6807,0.6807,125200001.0
2006-05-15 23:30:00,0.68075,0.68081,0.68068,0.68076,142900001.0
2006-05-15 23:31:00,0.68076,0.68076,0.68065,0.6807,134900003.0
2006-05-15 23:32:00,0.68074,0.68075,0.68071,0.68075,127699999.0
2006-05-15 23:33:00,0.68078,0.68078,0.6807,0.68075,123600001.0
2006-05-15 23:34:00,0.68076,0.68083,0.68074,0.68082,49500000.0
2006-05-15 23:35:00,0.68088,0.68094,0.68085,0.68093,150699999.0
2006-05-15 23:36:00,0.6809,0.6809,0.68082,0.68082,110200001.0
2006-05-15 23:37:00,0.68081,0.68081,0.68074,0.68074,74400001.0
2006-05-15 23:38:00,0.68073,0.68086,0.68073,0.68079,157400001.0
2006-05-15 23:39:00,0.68083,0.6809,0.68083,0.68086,165600003.0
2006-05-15 23:40:00,0.68086,0.68096,0.68086,0.68093,69299999.0
2006-05-15 23:41:00,0.68097,0.68097,0.68095,0.68095,72400002.0
2006-05-15 23:42:00,0.681,0.68103,0.68095,0.68095,118399998.0
2006-05-15 23:43:00,0.68102,0.68102,0.68098,0.68098,99799997.0
2006-05-15 23:44:00,0.68095,0.68095,0.68086,0.68086,21900000.0
2006-05-15 23:45:00,0.68085,0.68092,0.68085,0.68092,24600001.0
2006-05-15 23:46:00,0.6809,0.68094,0.68087,0.68094,197099999.0
2006-05-15 23:47:00,0.68093,0.68093,0.6809,0.68093,123599999.0
2006-05-15 23:48:00,0.68095,0.68098,0.68092,0.68092,56799999.0
2006-05-15 23:49:00,0.6809,0.68093,0.6809,0.68093,35899998.0
2006-05-15 23:50:00,0.6809,0.6809,0.6809,0.6809,800000.0
2006-05-15 23:51:00,0.68085,0.68085,0.68078,0.6808,105100000.0
2006-05-15 23:52:00,0.68072,0.68082,0.68072,0.68075,184400001.0
2006-05-15 23:53:00,0.68072,0.68077,0.68072,0.68072,196400002.0
2006-05-15 23:54:00,0.68074,0.68074,0.68065,0.68065,142800001.0
2006-05-15 23:55:00,0.68077,0.6809,0.68077,0.6809,79500001.0
2006-05-15 23:56:00,0.68089,0.68108,0.68089,0.68102,115100003.0
2006-05-15 23:57:00,0.68103,0.68109,0.68097,0.68099,86600001.0
2006-05-15 23:58:00,0.68098,0.68101,0.68065,0.68098,217400001.0
2006-05-15 23:59:00,0.68096,0.68104,0.68095,0.681,143400000.0
2006-05-16 00:00:00,0.68095,0.68096,0.68082,0.68082,187200001.0
2006-05-16 00:01:00,0.68081,0.68094,0.68079,0.68094,160599997.0
2006-05-16 00:02:00,0.68096,0.68101,0.68093,0.68101,95099999.0
2006-05-16 00:03:00,0.68103,0.68103,0.68102,0.68102,22100000.0
2006-05-16 00:04:00,0.68102,0.68103,0.68098,0.68098,46600000.0
2006-05-16 00:05:00,0.681,0.6811,0.681,0.6811,81600002.0
2006-05-16 00:06:00,0.68106,0.68106,0.68093,0.68095,225599998.0
2006-05-16 00:07:00,0.68095,0.68099,0.68092,0.68096,87000000.0
2006-05-16 00:08:00,0.68107,0.68126,0.68107,0.68113,144100002.0
2006-05-16 00:09:00,0.68112,0.68112,0.68105,0.68106,173100000.0
2006-05-16 00:10:00,0.68108,0.68111,0.68104,0.68105,141400003.0
2006-05-16 00:11:00,0.68112,0.68112,0.68107,0.68107,54900000.0
2006-05-16 00:12:00,0.6811,0.68112,0.68106,0.6811,75699999.0
2006-05-16 00:13:00,0.68111,0.68111,0.6811,0.68111,74200002.0
2006-05-16 00:14:00,0.68108,0.68108,0.68107,0.68107,54399999.0
2006-05-16 00:15:00,0.6811,0.68117,0.6811,0.68112,91700000.0
2006-05-16 00:16:00,0.68109,0.68115,0.68109,0.68115,56500001.0
2006-05-16 00:17:00,0.68118,0.68118,0.68113,0.68113,146200000.0
2006-05-16 00:18:00,0.68112,0.68115,0.68112,0.68115,122599999.0
2006-05-16 00:19:00,0.68116,0.68126,0.68116,0.68126,53400000.0
2006-05-16 00:20:00,0.68122,0.68125,0.68122,0.68125,145799999.0
2006-05-16 00:21:00,0.68127,0.68127,0.68125,0.68125,31000000.0
2006-05-16 00:22:00,0.68127,0.6813,0.68123,0.6813,67900000.0
2006-05-16 00:23:00,0.68127,0.68128,0.68127,0.68127,93300001.0
2006-05-16 00:24:00,0.68125,0.68125,0.6812,0.68122,200299999.0
2006-05-16 00:25:00,0.68123,0.68128,0.68121,0.68125,124200002.0
2006-05-16 00:26:00,0.68122,0.68122,0.68115,0.6812,129500001.0
2006-05-16 00:27:00,0.68122,0.68122,0.68112,0.68114,136999998.0
2006-05-16 00:28:00,0.68118,0.68122,0.68114,0.68114,164300001.0
2006-05-16 00:29:00,0.68114,0.68114,0.68102,0.68102,148500001.0
2006-05-16 00:30:00,0.68112,0.68118,0.68112,0.68113,72700002.0
2006-05-16 00:31:00,0.68113,0.68115,0.68113,0.68115,64599998.0
2006-05-16 00:32:00,0.68115,0.68117,0.68112,0.68117,73599999.0
2006-05-16 00:33:00,0.6811,0.68119,0.6811,0.68119,144700003.0
2006-05-16 00:34:00,0.68114,0.68123,0.68113,0.6812,182900003.0
2006-05-16 00:35:00,0.68116,0.68123,0.68116,0.68119,131100000.0
2006-05-16 00:36:00,0.68113,0.68113,0.68112,0.68112,65299998.0
2006-05-16 00:37:00,0.68109,0.68109,0.68103,0.68103,23099999.0
2006-05-16 00:38:00,0.68099,0.68103,0.6809,0.68097,158699998.0
2006-05-16 00:39:00,0.68092,0.68099,0.68092,0.68097,209399998.0
2006-05-16 00:40:00,0.68097,0.68101,0.68093,0.68098,75300002.0
2006-05-16 00:41:00,0.681,0.68108,0.681,0.68105,265700002.0
2006-05-16 00:42:00,0.68101,0.68107,0.681,0.68107,44600001.0
2006-05-16 00:43:00,0.68098,0.6811,0.68098,0.6811,95999998.0
2006-05-16 00:44:00,0.68115,0.68115,0.68107,0.68108,152500001.0
2006-05-16 00:45:00,0.68108,0.68108,0.68108,0.68108,800000.0
2006-05-16 00:46:00,0.68109,0.68109,0.681,0.681,175200004.0
2006-05-16 00:47:00,0.68096,0.68096,0.68093,0.68094,107400002.0
2006-05-16 00:48:00,0.68095,0.68101,0.68095,0.68098,183599999.0
2006-05-16 00:49:00,0.68104,0.68107,0.68104,0.68105,208399997.0
2006-05-16 00:50:00,0.68109,0.68109,0.68102,0.68105,24800000.0
2006-05-16 00:51:00,0.68112,0.68112,0.68101,0.68107,102600001.0
2006-05-16 00:52:00,0.68103,0.68105,0.681,0.681,138900003.0
2006-05-16 00:53:00,0.68101,0.68105,0.68098,0.68105,124700003.0
2006-05-16 00:54:00,0.68104,0.68104,0.68097,0.68097,55399999.0
2006-05-16 00:55:00,0.68102,0.68105,0.68101,0.68103,78300000.0
2006-05-16 00:56:00,0.681,0.68102,0.68095,0.68097,157199999.0
2006-05-16 00:57:00,0.68101,0.68115,0.68101,0.68115,161999998.0
2006-05-16 00:58:00,0.68134,0.68162,0.68134,0.68153,162700004.0
2006-05-16 00:59:00,0.68152,0.68153,0.68145,0.68145,124699998.0
2006-05-16 01:00:00,0.68132,0.68139,0.68127,0.68128,189500001.0
2006-05-16 01:01:00,0.68124,0.68145,0.68124,0.68145,184400003.0
2006-05-16 01:02:00,0.68136,0.68136,0.68129,0.68129,19800000.0
2006-05-16 01:03:00,0.68121,0.68123,0.68115,0.68116,296699999.0
2006-05-16 01:04:00,0.68117,0.68124,0.68117,0.68124,110000000.0
2006-05-16 01:05:00,0.68126,0.68135,0.68123,0.68135,212599999.0
2006-05-16 01:06:00,0.68133,0.68133,0.68126,0.6813,114800000.0
2006-05-16 01:07:00,0.68125,0.68129,0.68117,0.68117,47599999.0
2006-05-16 01:08:00,0.6812,0.68133,0.6812,0.68132,80899999.0
2006-05-16 01:09:00,0.68139,0.68153,0.68139,0.68148,166600001.0
2006-05-16 01:10:00,0.68151,0.68153,0.68149,0.6815,185500001.0
2006-05-16 01:11:00,0.68151,0.68156,0.68149,0.68155,70799999.0
2006-05-16 01:12:00,0.68151,0.68155,0.68151,0.68153,154200000.0
2006-05-16 01:13:00,0.68152,0.68158,0.68152,0.68158,108399998.0
2006-05-16 01:14:00,0.68156,0.68156,0.68149,0.68153,128699999.0
2006-05-16 01:15:00,0.68149,0.68159,0.68149,0.68159,135600002.0
2006-05-16 01:16:00,0.68155,0.68155,0.68123,0.68125,179800006.0
2006-05-16 01:17:00,0.68128,0.68132,0.68124,0.68124,71800001.0
2006-05-16 01:18:00,0.68118,0.68122,0.68118,0.68122,53400001.0
2006-05-16 01:19:00,0.68121,0.68125,0.6812,0.68125,157400001.0
2006-05-16 01:20:00,0.68125,0.68125,0.68117,0.68121,135700002.0
2006-05-16 01:21:00,0.68118,0.68124,0.68118,0.68124,92300002.0
2006-05-16 01:22:00,0.68122,0.68126,0.68114,0.6812,191200002.0
2006-05-16 01:23:00,0.68123,0.68124,0.68119,0.68119,210000001.0
2006-05-16 01:24:00,0.68118,0.6812,0.68118,0.6812,43099998.0
2006-05-16 01:25:00,0.68116,0.68122,0.68116,0.68122,82100000.0
2006-05-16 01:26:00,0.68122,0.68122,0.6812,0.6812,67100001.0
2006-05-16 01:27:00,0.68129,0.68138,0.68128,0.6813,122600001.0
2006-05-16 01:28:00,0.68136,0.68136,0.68127,0.68127,114899999.0
2006-05-16 01:29:00,0.6813,0.6813,0.68127,0.68129,60600000.0
2006-05-16 01:30:00,0.68124,0.68124,0.68117,0.68124,122700001.0
2006-05-16 01:31:00,0.68122,0.68125,0.68122,0.68122,46400000.0
2006-05-16 01:32:00,0.68119,0.68119,0.68093,0.68098,125700000.0
2006-05-16 01:33:00,0.68095,0.68095,0.68088,0.68094,174900000.0
2006-05-16 01:34:00,0.68093,0.68096,0.68088,0.68088,227299999.0
2006-05-16 01:35:00,0.68091,0.68097,0.68089,0.6809,311499990.0
2006-05-16 01:36:00,0.68087,0.68087,0.6808,0.6808,40900000.0
2006-05-16 01:37:00,0.6808,0.68083,0.68079,0.68081,154100001.0
2006-05-16 01:38:00,0.68077,0.68083,0.68072,0.68077,178799999.0
2006-05-16 01:39:00,0.68082,0.68083,0.68078,0.68082,98499999.0
2006-05-16 01:40:00,0.68077,0.68099,0.68077,0.68095,204500000.0
2006-05-16 01:41:00,0.68093,0.68097,0.6809,0.68097,168700001.0
2006-05-16 01:42:00,0.68103,0.68113,0.68098,0.68105,221300000.0
2006-05-16 01:43:00,0.68103,0.68112,0.68103,0.6811,315800000.0
2006-05-16 01:44:00,0.68105,0.68105,0.68099,0.68104,217300001.0
2006-05-16 01:45:00,0.68111,0.68116,0.68107,0.68114,144700000.0
2006-05-16 01:46:00,0.68116,0.68116,0.68107,0.68107,162599998.0
2006-05-16 01:47:00,0.68102,0.68107,0.68094,0.68104,131999996.0
2006-05-16 01:48:00,0.68098,0.68107,0.68093,0.68107,163000000.0
2006-05-16 01:49:00,0.68104,0.68104,0.68092,0.68092,138700002.0
2006-05-16 01:50:00,0.68089,0.68096,0.68089,0.68093,204899997.0
2006-05-16 01:51:00,0.68099,0.68104,0.68095,0.68101,186099995.0
2006-05-16 01:52:00,0.68103,0.68103,0.68092,0.68092,162700000.0
2006-05-16 01:53:00,0.68091,0.68104,0.68091,0.68093,159499997.0
2006-05-16 01:54:00,0.68089,0.68096,0.68083,0.68084,129700002.0
2006-05-16 01:55:00,0.68082,0.68089,0.68081,0.68089,84700000.0
2006-05-16 01:56:00,0.6809,0.681,0.68085,0.68091,186599998.0
2006-05-16 01:57:00,0.68081,0.68084,0.68081,0.68084,156700002.0
2006-05-16 01:58:00,0.68084,0.68092,0.68084,0.68092,47900002.0
2006-05-16 01:59:00,0.68096,0.68097,0.68094,0.68097,82399999.0
2006-05-16 02:00:00,0.68095,0.68096,0.68083,0.68083,97800000.0
2006-05-16 02:01:00,0.68092,0.68095,0.68089,0.68092,182400005.0
2006-05-16 02:02:00,0.68087,0.6809,0.68085,0.6809,72500002.0
2006-05-16 02:03:00,0.68086,0.6809,0.68086,0.68088,96499998.0
2006-05-16 02:04:00,0.6809,0.68098,0.6809,0.68092,193900001.0
2006-05-16 02:05:00,0.6809,0.68094,0.68084,0.68094,148900001.0
2006-05-16 02:06:00,0.68092,0.68099,0.68087,0.68098,213100006.0
2006-05-16 02:07:00,0.68103,0.68108,0.68091,0.68108,137600003.0
2006-05-16 02:08:00,0.68106,0.68106,0.6809,0.6809,135199999.0
2006-05-16 02:09:00,0.68098,0.68098,0.68092,0.68093,165200002.0
2006-05-16 02:10:00,0.68093,0.68093,0.68089,0.68091,135199998.0
2006-05-16 02:11:00,0.68099,0.68101,0.68099,0.68101,29500000.0
2006-05-16 02:12:00,0.68104,0.68109,0.681,0.68103,236900005.0
2006-05-16 02:13:00,0.68105,0.68113,0.68105,0.68113,139599996.0
2006-05-16 02:14:00,0.68109,0.6811,0.681,0.6811,124500002.0
2006-05-16 02:15:00,0.68107,0.68112,0.68105,0.6811,54700001.0
2006-05-16 02:16:00,0.68109,0.6811,0.681,0.68103,179000005.0
2006-05-16 02:17:00,0.68102,0.68105,0.68102,0.68102,168000001.0
2006-05-16 02:18:00,0.681,0.68109,0.681,0.68103,288700001.0
2006-05-16 02:19:00,0.68105,0.6811,0.68104,0.6811,106900001.0
2006-05-16 02:20:00,0.68111,0.68124,0.68111,0.68124,104000000.0
2006-05-16 02:21:00,0.68124,0.68126,0.68121,0.68121,209000002.0
2006-05-16 02:22:00,0.68123,0.68127,0.68114,0.68123,142600001.0
2006-05-16 02:23:00,0.68126,0.68126,0.68109,0.68109,129399999.0
2006-05-16 02:24:00,0.68108,0.68118,0.68108,0.68115,213800002.0
2006-05-16 02:25:00,0.68117,0.68123,0.68116,0.68118,84499999.0
2006-05-16 02:26:00,0.68118,0.68122,0.68118,0.68122,45700001.0
2006-05-16 02:27:00,0.68122,0.68122,0.68112,0.68112,92200001.0
2006-05-16 02:28:00,0.68112,0.68121,0.68112,0.68115,178799999.0
2006-05-16 02:29:00,0.68113,0.68117,0.68104,0.68104,98699999.0
2006-05-16 02:30:00,0.681,0.68118,0.68098,0.68118,156699998.0
2006-05-16 02:31:00,0.68115,0.68121,0.68115,0.6812,49400000.0
2006-05-16 02:32:00,0.68117,0.68117,0.68115,0.68116,56899999.0
2006-05-16 02:33:00,0.68117,0.68127,0.68117,0.68127,77200000.0
2006-05-16 02:34:00,0.68126,0.68126,0.68122,0.68124,82300001.0
2006-05-16 02:35:00,0.68125,0.68125,0.68125,0.68125,800000.0
2006-05-16 02:36:00,0.68125,0.68132,0.68124,0.68128,76000001.0
2006-05-16 02:37:00,0.68128,0.68128,0.68125,0.68126,192100000.0
2006-05-16 02:38:00,0.68125,0.68125,0.6812,0.68123,179400005.0
2006-05-16 02:39:00,0.68123,0.68123,0.6812,0.6812,97899997.0
2006-05-16 02:40:00,0.68125,0.68125,0.6812,0.68125,100499999.0
2006-05-16 02:41:00,0.68117,0.68117,0.68112,0.68116,95800000.0
2006-05-16 02:42:00,0.68114,0.68122,0.68114,0.68119,170899996.0
2006-05-16 02:43:00,0.68129,0.68129,0.68118,0.68118,173900000.0
2006-05-16 02:44:00,0.68113,0.68117,0.6811,0.68112,246799998.0
2006-05-16 02:45:00,0.6811,0.68113,0.68108,0.68108,97900000.0
2006-05-16 02:46:00,0.68104,0.6811,0.68104,0.6811,99800000.0
2006-05-16 02:47:00,0.68114,0.68115,0.68114,0.68115,57400002.0
2006-05-16 02:48:00,0.68115,0.68122,0.68115,0.68122,206700000.0
2006-05-16 02:49:00,0.68122,0.68122,0.6812,0.68122,75399999.0
2006-05-16 02:50:00,0.68121,0.68125,0.6812,0.68125,103900001.0
2006-05-16 02:51:00,0.68121,0.68122,0.68117,0.68122,76500002.0
2006-05-16 02:52:00,0.68121,0.68121,0.68113,0.6812,150599999.0
2006-05-16 02:53:00,0.6812,0.6812,0.68115,0.6812,35200000.0
2006-05-16 02:54:00,0.68122,0.68129,0.68121,0.68121,196800003.0
2006-05-16 02:55:00,0.68122,0.68131,0.68116,0.6813,104099999.0
2006-05-16 02:56:00,0.68133,0.68133,0.68121,0.68124,194300004.0
2006-05-16 02:57:00,0.68127,0.68128,0.68127,0.68128,78700002.0
2006-05-16 02:58:00,0.68128,0.68128,0.68118,0.68127,93600001.0
2006-05-16 02:59:00,0.68122,0.68125,0.68121,0.68123,221500002.0
2006-05-16 03:00:00,0.68128,0.6813,0.68128,0.6813,36199999.0
2006-05-16 03:01:00,0.68127,0.68127,0.6812,0.68122,92399999.0
2006-05-16 03:02:00,0.68126,0.68127,0.68122,0.68122,107800000.0
2006-05-16 03:03:00,0.68116,0.6812,0.68116,0.6812,183299999.0
2006-05-16 03:04:00,0.68123,0.68129,0.68122,0.68122,196499998.0
2006-05-16 03:05:00,0.68123,0.68128,0.6812,0.68123,156800000.0
2006-05-16 03:06:00,0.68125,0.68125,0.68118,0.68125,82000002.0
2006-05-16 03:07:00,0.68118,0.68125,0.68118,0.68125,164300003.0
2006-05-16 03:08:00,0.68116,0.68116,0.68109,0.68114,119500001.0
2006-05-16 03:09:00,0.68115,0.68115,0.68105,0.6811,237999997.0
2006-05-16 03:10:00,0.68114,0.68114,0.68107,0.68108,67000000.0
2006-05-16 03:11:00,0.68105,0.68113,0.68105,0.6811,42600000.0
2006-05-16 03:12:00,0.68116,0.68117,0.68111,0.68111,140400001.0
2006-05-16 03:13:00,0.68117,0.68126,0.68117,0.68126,47900001.0
2006-05-16 03:14:00,0.68132,0.68138,0.68126,0.68136,211999996.0
2006-05-16 03:15:00,0.68134,0.68134,0.68126,0.68126,17500000.0
2006-05-16 03:16:00,0.68122,0.68122,0.68109,0.68109,156499997.0
2006-05-16 03:17:00,0.68113,0.6812,0.68109,0.6812,80500001.0
2006-05-16 03:18:00,0.68124,0.68125,0.68118,0.68122,160699995.0
2006-05-16 03:19:00,0.68119,0.68124,0.68116,0.68124,188999999.0
2006-05-16 03:20:00,0.68123,0.68123,0.68117,0.68117,117400002.0
2006-05-16 03:21:00,0.68115,0.68122,0.68115,0.68117,106300000.0
2006-05-16 03:22:00,0.68122,0.68123,0.68122,0.68123,17200000.0
2006-05-16 03:23:00,0.68122,0.68131,0.68122,0.68127,96500001.0
2006-05-16 03:24:00,0.68132,0.68134,0.6813,0.68131,140399999.0
2006-05-16 03:25:00,0.6813,0.6813,0.68124,0.68127,53299998.0
2006-05-16 03:26:00,0.68124,0.68126,0.68118,0.6812,180500000.0
2006-05-16 03:27:00,0.68121,0.68122,0.68119,0.68119,20600000.0
2006-05-16 03:28:00,0.68117,0.68128,0.68117,0.68122,187699998.0
2006-05-16 03:29:00,0.68122,0.68122,0.68118,0.68118,4900000.0
2006-05-16 03:30:00,0.68112,0.6812,0.68112,0.68113,127400001.0
2006-05-16 03:31:00,0.68114,0.68116,0.68113,0.68113,150999999.0
2006-05-16 03:32:00,0.68112,0.68126,0.68112,0.68116,122200001.0
2006-05-16 03:33:00,0.68113,0.68122,0.68112,0.68113,164500000.0
2006-05-16 03:34:00,0.68114,0.68114,0.68102,0.68104,236399999.0
2006-05-16 03:35:00,0.681,0.68107,0.68097,0.68105,207700002.0
2006-05-16 03:36:00,0.68096,0.68098,0.68092,0.68092,67500000.0
2006-05-16 03:37:00,0.68099,0.68108,0.68097,0.68097,84699999.0
2006-05-16 03:38:00,0.68097,0.68102,0.68095,0.68095,108199998.0
2006-05-16 03:39:00,0.68101,0.68109,0.68101,0.68109,63200001.0
2006-05-16 03:40:00,0.6812,0.68123,0.68118,0.68118,133499998.0
2006-05-16 03:41:00,0.68119,0.68133,0.68116,0.68129,198400003.0
2006-05-16 03:42:00,0.68127,0.68128,0.68123,0.68128,118299999.0
2006-05-16 03:43:00,0.68129,0.68138,0.68129,0.68132,123200001.0
2006-05-16 03:44:00,0.68135,0.68135,0.68131,0.68135,150300000.0
2006-05-16 03:45:00,0.6814,0.68151,0.6814,0.68141,87800002.0
2006-05-16 03:46:00,0.68139,0.6814,0.68139,0.6814,29500001.0
2006-05-16 03:47:00,0.68136,0.68136,0.68124,0.68125,107000001.0
2006-05-16 03:48:00,0.68111,0.68111,0.68109,0.68109,50400001.0
2006-05-16 03:49:00,0.68099,0.68102,0.68093,0.68098,106800000.0
2006-05-16 03:50:00,0.68094,0.68095,0.68094,0.68094,9700000.0
2006-05-16 03:51:00,0.68091,0.68098,0.68091,0.68095,79400000.0
2006-05-16 03:52:00,0.6809,0.68094,0.68084,0.68084,209600002.0
2006-05-16 03:53:00,0.6809,0.6809,0.68086,0.68087,88800004.0
2006-05-16 03:54:00,0.68093,0.68093,0.6808,0.68082,73000000.0
2006-05-16 03:55:00,0.68079,0.68088,0.68079,0.68086,104499997.0
2006-05-16 03:56:00,0.6809,0.68093,0.68084,0.68089,142699998.0
2006-05-16 03:57:00,0.68091,0.68091,0.68083,0.68083,174300004.0
2006-05-16 03:58:00,0.68082,0.68088,0.68082,0.68084,84300002.0
2006-05-16 03:59:00,0.68082,0.6809,0.6808,0.68086,231799997.0
2006-05-16 04:00:00,0.68085,0.68091,0.68085,0.6809,154800001.0
2006-05-16 04:01:00,0.68086,0.68091,0.68086,0.68087,218799996.0
2006-05-16 04:02:00,0.68085,0.6809,0.68082,0.68088,218100001.0
2006-05-16 04:03:00,0.6809,0.6809,0.68083,0.68087,98200002.0
2006-05-16 04:04:00,0.68093,0.68093,0.68087,0.68088,128800003.0
2006-05-16 04:05:00,0.68092,0.68092,0.68084,0.68086,242700006.0
2006-05-16 04:06:00,0.68088,0.68088,0.68085,0.68085,66600002.0
2006-05-16 04:07:00,0.68085,0.68085,0.68085,0.68085,33399999.0
2006-05-16 04:08:00,0.68087,0.68087,0.68085,0.68085,111100003.0
2006-05-16 04:09:00,0.68088,0.68088,0.68087,0.68087,47800002.0
2006-05-16 04:10:00,0.68087,0.68087,0.68085,0.68086,201399997.0
2006-05-16 04:11:00,0.68088,0.68093,0.68085,0.68085,167599999.0
2006-05-16 04:12:00,0.68085,0.68087,0.68083,0.68087,184100004.0
2006-05-16 04:13:00,0.68085,0.68085,0.68085,0.68085,800000.0
2006-05-16 04:14:00,0.68078,0.68078,0.68075,0.68075,20699999.0
2006-05-16 04:15:00,0.68081,0.68089,0.68081,0.68086,66800000.0
2006-05-16 04:16:00,0.68085,0.68088,0.68085,0.68088,43800001.0
2006-05-16 04:17:00,0.68085,0.68088,0.68083,0.68084,161999995.0
2006-05-16 04:18:00,0.68088,0.68088,0.68087,0.68087,73300001.0
2006-05-16 04:19:00,0.68082,0.68083,0.68079,0.68082,154799998.0
2006-05-16 04:20:00,0.68084,0.68088,0.68084,0.68087,100100003.0
2006-05-16 04:21:00,0.68088,0.68088,0.6808,0.6808,36000000.0
2006-05-16 04:22:00,0.68081,0.68083,0.68075,0.68075,179499999.0
2006-05-16 04:23:00,0.68078,0.68078,0.68072,0.68076,93400002.0
2006-05-16 04:24:00,0.68073,0.6808,0.68072,0.68078,170600001.0
2006-05-16 04:25:00,0.68074,0.68074,0.68071,0.68071,43899998.0
2006-05-16 04:26:00,0.68058,0.68072,0.68058,0.68066,63100000.0
2006-05-16 04:27:00,0.68065,0.68068,0.6806,0.68068,40699999.0
2006-05-16 04:28:00,0.68062,0.68068,0.6806,0.68068,68300000.0
2006-05-16 04:29:00,0.68069,0.68071,0.68069,0.68071,33400001.0
2006-05-16 04:30:00,0.68073,0.68077,0.68068,0.68068,116700004.0
2006-05-16 04:31:00,0.68071,0.68074,0.68066,0.68073,152699999.0
2006-05-16 04:32:00,0.68074,0.68076,0.68067,0.68067,136599999.0
2006-05-16 04:33:00,0.68066,0.68068,0.68062,0.68062,133100000.0
2006-05-16 04:34:00,0.6806,0.68063,0.68058,0.68058,80500000.0
2006-05-16 04:35:00,0.6806,0.68061,0.68056,0.68061,114100003.0
2006-05-16 04:36:00,0.68066,0.68075,0.68066,0.68075,36700000.0
2006-05-16 04:37:00,0.68074,0.68081,0.68068,0.68075,260599998.0
2006-05-16 04:38:00,0.68079,0.68087,0.68069,0.68071,261199996.0
2006-05-16 04:39:00,0.68061,0.68068,0.68058,0.6806,169800001.0
2006-05-16 04:40:00,0.68063,0.6807,0.68062,0.68062,181300000.0
2006-05-16 04:41:00,0.68063,0.68063,0.68059,0.68059,45500001.0
2006-05-16 04:42:00,0.68062,0.68062,0.68055,0.6806,83399998.0
2006-05-16 04:43:00,0.68058,0.6806,0.68057,0.68057,106199998.0
2006-05-16 04:44:00,0.68055,0.68063,0.68055,0.68062,185699996.0
2006-05-16 04:45:00,0.68055,0.68063,0.68055,0.68063,206499998.0
2006-05-16 04:46:00,0.68061,0.68064,0.68058,0.68064,31600000.0
2006-05-16 04:47:00,0.68066,0.68068,0.68064,0.68068,71000001.0
2006-05-16 04:48:00,0.68069,0.68069,0.68064,0.68064,57400000.0
2006-05-16 04:49:00,0.68063,0.68069,0.68061,0.68069,51200001.0
2006-05-16 04:50:00,0.68067,0.6807,0.68061,0.6807,187300001.0
2006-05-16 04:51:00,0.68072,0.68072,0.68072,0.68072,70800000.0
2006-05-16 04:52:00,0.68072,0.68075,0.68072,0.68075,45499999.0
2006-05-16 04:53:00,0.68075,0.68077,0.6807,0.68075,117500004.0
2006-05-16 04:54:00,0.68075,0.68075,0.68075,0.68075,34900000.0
2006-05-16 04:55:00,0.68072,0.68077,0.6807,0.68072,118599999.0
2006-05-16 04:56:00,0.68076,0.68083,0.68075,0.68083,133500002.0
2006-05-16 04:57:00,0.68075,0.6808,0.68075,0.6808,22800000.0
2006-05-16 04:58:00,0.68072,0.68072,0.68066,0.68067,145599999.0
2006-05-16 04:59:00,0.68067,0.68068,0.68066,0.68066,57100002.0
2006-05-16 05:00:00,0.68065,0.68067,0.68065,0.68065,136499996.0
2006-05-16 05:01:00,0.6806,0.68069,0.6806,0.68063,68999999.0
2006-05-16 05:02:00,0.68063,0.68063,0.68063,0.68063,22300001.0
2006-05-16 05:03:00,0.68069,0.68069,0.68064,0.68068,145800001.0
2006-05-16 05:04:00,0.6806,0.68063,0.6806,0.68063,56600000.0
2006-05-16 05:05:00,0.68071,0.68077,0.68069,0.6807,211300003.0
2006-05-16 05:06:00,0.68077,0.68077,0.68076,0.68076,78899997.0
2006-05-16 05:07:00,0.68073,0.68073,0.68071,0.68071,65399997.0
2006-05-16 05:08:00,0.68067,0.68068,0.68064,0.68064,181899999.0
2006-05-16 05:09:00,0.68065,0.68071,0.68065,0.6807,110000003.0
2006-05-16 05:10:00,0.6807,0.6807,0.68058,0.68064,232800001.0
2006-05-16 05:11:00,0.68064,0.6807,0.68064,0.68065,97499999.0
2006-05-16 05:12:00,0.68071,0.68074,0.68065,0.68069,306499999.0
2006-05-16 05:13:00,0.68072,0.68076,0.68069,0.68072,125999996.0
2006-05-16 05:14:00,0.68071,0.68073,0.68066,0.68067,104799999.0
2006-05-16 05:15:00,0.68071,0.68071,0.68069,0.68069,72000002.0
2006-05-16 05:16:00,0.6807,0.68074,0.68067,0.68073,84999999.0
2006-05-16 05:17:00,0.6807,0.68072,0.68063,0.6807,123800002.0
2006-05-16 05:18:00,0.68067,0.68075,0.68066,0.68068,109099999.0
2006-05-16 05:19:00,0.68073,0.68073,0.68072,0.68072,10400000.0
2006-05-16 05:20:00,0.68068,0.68068,0.68068,0.68068,56700001.0
2006-05-16 05:21:00,0.68073,0.68073,0.68066,0.6807,290000002.0
2006-05-16 05:22:00,0.68066,0.68068,0.68063,0.68063,195200002.0
2006-05-16 05:23:00,0.68068,0.68068,0.68065,0.68065,81700000.0
2006-05-16 05:24:00,0.68071,0.68075,0.68066,0.68066,129000000.0
2006-05-16 05:25:00,0.68071,0.68073,0.6807,0.6807,67800000.0
2006-05-16 05:26:00,0.68073,0.68073,0.68065,0.68065,155799998.0
2006-05-16 05:27:00,0.68073,0.68073,0.68064,0.6807,176500000.0
2006-05-16 05:28:00,0.68066,0.68072,0.68065,0.68067,109799996.0
2006-05-16 05:29:00,0.6807,0.6807,0.68067,0.68068,39900000.0
2006-05-16 05:30:00,0.68067,0.68067,0.68063,0.68065,138199998.0
2006-05-16 05:31:00,0.68064,0.68064,0.68056,0.68062,190600002.0
2006-05-16 05:32:00,0.6806,0.68069,0.6806,0.68065,274700002.0
2006-05-16 05:33:00,0.68076,0.6808,0.68072,0.68077,225999998.0
2006-05-16 05:34:00,0.6808,0.6808,0.68072,0.68076,100199999.0
2006-05-16 05:35:00,0.6808,0.6808,0.68078,0.6808,156499999.0
2006-05-16 05:36:00,0.68077,0.68077,0.68077,0.68077,16700001.0
2006-05-16 05:37:00,0.68077,0.68079,0.68068,0.6807,209099995.0
2006-05-16 05:38:00,0.68067,0.68075,0.68067,0.68067,178599998.0
2006-05-16 05:39:00,0.6807,0.6807,0.68067,0.68067,64699998.0
2006-05-16 05:40:00,0.68073,0.68073,0.68067,0.6807,50700001.0
2006-05-16 05:41:00,0.6807,0.6807,0.68067,0.6807,86100000.0
2006-05-16 05:42:00,0.68068,0.6807,0.68067,0.6807,159399996.0
2006-05-16 05:43:00,0.68068,0.68068,0.68059,0.68062,177600003.0
2006-05-16 05:44:00,0.68068,0.68075,0.68059,0.68059,87700002.0
2006-05-16 05:45:00,0.68055,0.68062,0.68053,0.68053,114600000.0
2006-05-16 05:46:00,0.6806,0.6806,0.6806,0.6806,800000.0
2006-05-16 05:47:00,0.68055,0.68064,0.68055,0.68063,185000001.0
2006-05-16 05:48:00,0.68063,0.68071,0.68063,0.68068,182100000.0
2006-05-16 05:49:00,0.68069,0.68069,0.68059,0.6806,135099999.0
2006-05-16 05:50:00,0.68067,0.68073,0.68067,0.68073,23900000.0
2006-05-16 05:51:00,0.68079,0.68079,0.68066,0.68073,146499995.0
2006-05-16 05:52:00,0.68077,0.68094,0.68077,0.68094,233600001.0
2006-05-16 05:53:00,0.68097,0.68097,0.68084,0.68095,220400003.0
2006-05-16 05:54:00,0.68095,0.68095,0.6809,0.68093,102500003.0
2006-05-16 05:55:00,0.68088,0.68091,0.68087,0.68087,220599998.0
2006-05-16 05:56:00,0.68086,0.68093,0.68085,0.68085,270499994.0
2006-05-16 05:57:00,0.68086,0.68088,0.68084,0.68085,86800000.0
2006-05-16 05:58:00,0.68085,0.6809,0.68083,0.68085,117299997.0
2006-05-16 05:59:00,0.68086,0.68086,0.68068,0.68068,109900001.0
2006-05-16 06:00:00,0.68067,0.68072,0.68062,0.68063,130299999.0
2006-05-16 06:01:00,0.68062,0.68067,0.68058,0.68066,160700001.0
2006-05-16 06:02:00,0.68061,0.68063,0.68058,0.68063,180099996.0
2006-05-16 06:03:00,0.6807,0.68079,0.68067,0.68067,108499998.0
2006-05-16 06:04:00,0.68058,0.68084,0.68058,0.68064,105899999.0
2006-05-16 06:05:00,0.68066,0.68068,0.68061,0.68066,262299994.0
2006-05-16 06:06:00,0.68067,0.68075,0.68066,0.68068,150000002.0
2006-05-16 06:07:00,0.6807,0.68077,0.68065,0.68077,200200001.0
2006-05-16 06:08:00,0.68081,0.68082,0.68077,0.68077,75599998.0
2006-05-16 06:09:00,0.68074,0.68076,0.68071,0.68076,276399998.0
2006-05-16 06:10:00,0.68078,0.68078,0.68069,0.6807,143600000.0
2006-05-16 06:11:00,0.68074,0.68078,0.6807,0.68078,124499998.0
2006-05-16 06:12:00,0.68082,0.6809,0.68082,0.68089,68800001.0
2006-05-16 06:13:00,0.68086,0.68086,0.68081,0.68081,43200000.0
2006-05-16 06:14:00,0.68077,0.68089,0.68077,0.68085,160000000.0
2006-05-16 06:15:00,0.68082,0.68084,0.68076,0.68076,212899998.0
2006-05-16 06:16:00,0.68081,0.68085,0.68077,0.68085,231299997.0
2006-05-16 06:17:00,0.68084,0.68088,0.68083,0.68088,128400003.0
2006-05-16 06:18:00,0.68086,0.68087,0.68086,0.68087,62899999.0
2006-05-16 06:19:00,0.68083,0.68083,0.68078,0.68082,110600002.0
2006-05-16 06:20:00,0.68078,0.68082,0.68064,0.68068,202599999.0
2006-05-16 06:21:00,0.6807,0.68075,0.68068,0.68075,105000003.0
2006-05-16 06:22:00,0.68077,0.68078,0.68077,0.68078,28700000.0
2006-05-16 06:23:00,0.68079,0.6808,0.68071,0.68072,138500003.0
2006-05-16 06:24:00,0.68072,0.68077,0.6807,0.68072,122900002.0
2006-05-16 06:25:00,0.68068,0.68072,0.68066,0.68066,113399999.0
2006-05-16 06:26:00,0.68065,0.68073,0.68065,0.6807,56400000.0
2006-05-16 06:27:00,0.68073,0.68082,0.68073,0.68077,131800002.0
2006-05-16 06:28:00,0.68076,0.68076,0.68069,0.68069,8700000.0
2006-05-16 06:29:00,0.6807,0.6807,0.68062,0.68062,172600001.0
2006-05-16 06:30:00,0.6806,0.6806,0.68055,0.68058,29400000.0
2006-05-16 06:31:00,0.68053,0.68059,0.68052,0.68059,211500000.0
2006-05-16 06:32:00,0.68065,0.6807,0.68063,0.68066,57100000.0
2006-05-16 06:33:00,0.68061,0.68061,0.68057,0.68057,56100001.0
2006-05-16 06:34:00,0.68057,0.68062,0.68057,0.6806,142899994.0
2006-05-16 06:35:00,0.68055,0.68058,0.68055,0.68058,155099999.0
2006-05-16 06:36:00,0.68056,0.68058,0.68056,0.68056,48099998.0
2006-05-16 06:37:00,0.68057,0.68058,0.6805,0.68058,91500003.0
2006-05-16 06:38:00,0.68053,0.68055,0.68053,0.68055,39800001.0
2006-05-16 06:39:00,0.68057,0.68057,0.68054,0.68054,57700000.0
2006-05-16 06:40:00,0.68062,0.68064,0.68058,0.68058,132399999.0
2006-05-16 06:41:00,0.68056,0.68057,0.68049,0.68053,145900001.0
2006-05-16 06:42:00,0.68051,0.68058,0.68051,0.68053,105399997.0
2006-05-16 06:43:00,0.68051,0.68055,0.68043,0.6805,142100001.0
2006-05-16 06:44:00,0.68048,0.68048,0.68042,0.68043,193000003.0
2006-05-16 06:45:00,0.68048,0.68048,0.68037,0.68037,217000003.0
2006-05-16 06:46:00,0.6804,0.68047,0.6804,0.6804,149900001.0
2006-05-16 06:47:00,0.68042,0.68049,0.68042,0.68048,105400002.0
2006-05-16 06:48:00,0.6805,0.68055,0.68047,0.68047,57800001.0
2006-05-16 06:49:00,0.68049,0.68057,0.68049,0.68053,124100004.0
2006-05-16 06:50:00,0.68053,0.68061,0.68053,0.68055,155199999.0
2006-05-16 06:51:00,0.68056,0.6806,0.68051,0.6806,163100000.0
2006-05-16 06:52:00,0.68055,0.68058,0.68051,0.68058,131499999.0
2006-05-16 06:53:00,0.68056,0.68056,0.68045,0.68045,122900000.0
2006-05-16 06:54:00,0.68047,0.68047,0.68047,0.68047,48800000.0
2006-05-16 06:55:00,0.68043,0.68046,0.68041,0.68041,105900002.0
2006-05-16 06:56:00,0.6804,0.68049,0.68039,0.68041,199300001.0
2006-05-16 06:57:00,0.68042,0.68045,0.68042,0.68045,32400000.0
2006-05-16 06:58:00,0.68049,0.68049,0.68038,0.68046,142099999.0
2006-05-16 06:59:00,0.68041,0.68043,0.68036,0.68041,172300004.0
2006-05-16 07:00:00,0.68046,0.68049,0.68033,0.68033,72100000.0
2006-05-16 07:01:00,0.68032,0.68035,0.68032,0.68032,197500003.0
2006-05-16 07:02:00,0.6803,0.68034,0.68028,0.68031,175800001.0
2006-05-16 07:03:00,0.68032,0.68037,0.68032,0.68032,67700000.0
2006-05-16 07:04:00,0.6803,0.68037,0.6803,0.6803,142499999.0
2006-05-16 07:05:00,0.68029,0.68033,0.68029,0.68033,88399997.0
2006-05-16 07:06:00,0.68037,0.68043,0.68034,0.68035,110099997.0
2006-05-16 07:07:00,0.68033,0.68033,0.68032,0.68032,54700000.0
2006-05-16 07:08:00,0.68032,0.68032,0.68024,0.68024,47900001.0
2006-05-16 07:09:00,0.68026,0.68039,0.68026,0.68035,73199999.0
2006-05-16 07:10:00,0.68031,0.68033,0.68028,0.68028,128399999.0
2006-05-16 07:11:00,0.68029,0.68032,0.68029,0.6803,111700002.0
2006-05-16 07:12:00,0.68024,0.6803,0.68021,0.6803,219900002.0
2006-05-16 07:13:00,0.68026,0.6803,0.68026,0.68026,9300000.0
2006-05-16 07:14:00,0.68027,0.68031,0.68022,0.68027,189200000.0
2006-05-16 07:15:00,0.68029,0.68029,0.68024,0.68026,120600000.0
2006-05-16 07:16:00,0.68032,0.68034,0.68029,0.6803,141600001.0
2006-05-16 07:17:00,0.68027,0.6803,0.68027,0.6803,86499999.0
2006-05-16 07:18:00,0.68031,0.68034,0.68027,0.68031,32600000.0
2006-05-16 07:19:00,0.68033,0.6804,0.68033,0.68033,136300000.0
2006-05-16 07:20:00,0.68034,0.68048,0.68034,0.6804,89299998.0
2006-05-16 07:21:00,0.68044,0.68044,0.68038,0.68038,133399998.0
2006-05-16 07:22:00,0.68039,0.68045,0.68034,0.68041,295200000.0
2006-05-16 07:23:00,0.68045,0.6805,0.68039,0.68046,266500000.0
2006-05-16 07:24:00,0.68038,0.68047,0.68038,0.68043,173600001.0
2006-05-16 07:25:00,0.68043,0.68045,0.68043,0.68045,19900000.0
2006-05-16 07:26:00,0.68043,0.68043,0.68039,0.68039,73299998.0
2006-05-16 07:27:00,0.68042,0.68043,0.68042,0.68043,24800000.0
2006-05-16 07:28:00,0.68048,0.68057,0.68048,0.68048,205400004.0
2006-05-16 07:29:00,0.68047,0.68054,0.68046,0.68046,177899999.0
2006-05-16 07:30:00,0.68051,0.68066,0.68051,0.68066,168200003.0
2006-05-16 07:31:00,0.68069,0.68069,0.68062,0.68062,124800002.0
2006-05-16 07:32:00,0.68064,0.68067,0.68059,0.68067,232799997.0
2006-05-16 07:33:00,0.68066,0.68066,0.68058,0.6806,180300002.0
2006-05-16 07:34:00,0.68055,0.68061,0.68053,0.68057,201300000.0
2006-05-16 07:35:00,0.68054,0.68056,0.6805,0.68055,123600000.0
2006-05-16 07:36:00,0.68057,0.68057,0.68051,0.68051,98500000.0
2006-05-16 07:37:00,0.6805,0.6805,0.68045,0.6805,344699996.0
2006-05-16 07:38:00,0.68051,0.68059,0.68051,0.68059,184099998.0
2006-05-16 07:39:00,0.68057,0.6806,0.68054,0.68054,91000001.0
2006-05-16 07:40:00,0.68056,0.68056,0.68052,0.68052,63000000.0
2006-05-16 07:41:00,0.6805,0.68052,0.68046,0.68046,181300004.0
2006-05-16 07:42:00,0.68041,0.68041,0.68034,0.68037,205000002.0
2006-05-16 07:43:00,0.68033,0.68049,0.68033,0.68041,146600003.0
2006-05-16 07:44:00,0.68038,0.68038,0.68036,0.68037,132399999.0
2006-05-16 07:45:00,0.68034,0.68036,0.6803,0.6803,80100001.0
2006-05-16 07:46:00,0.68031,0.68037,0.68028,0.68028,109499998.0
2006-05-16 07:47:00,0.6803,0.68033,0.68026,0.68027,179500002.0
2006-05-16 07:48:00,0.68023,0.68033,0.68023,0.68032,185000001.0
2006-05-16 07:49:00,0.68034,0.68034,0.68024,0.68024,146800000.0
2006-05-16 07:50:00,0.68027,0.68031,0.68025,0.68025,46000000.0
2006-05-16 07:51:00,0.6802,0.68028,0.6802,0.68022,182100005.0
2006-05-16 07:52:00,0.68016,0.68016,0.68002,0.68002,130000001.0
2006-05-16 07:53:00,0.68006,0.68008,0.68001,0.68002,130900004.0
2006-05-16 07:54:00,0.67996,0.67997,0.67995,0.67996,109299997.0
2006-05-16 07:55:00,0.67999,0.68003,0.67999,0.68003,31900000.0
2006-05-16 07:56:00,0.68,0.68007,0.67998,0.68005,116199999.0
2006-05-16 07:57:00,0.68006,0.68019,0.68001,0.68017,197000001.0
2006-05-16 07:58:00,0.68013,0.68018,0.68005,0.68007,170799997.0
2006-05-16 07:59:00,0.68009,0.68018,0.68005,0.68012,104400001.0
2006-05-16 08:00:00,0.68008,0.68016,0.68007,0.6801,209800003.0
2006-05-16 08:01:00,0.68003,0.68012,0.68003,0.68006,252700003.0
2006-05-16 08:02:00,0.68003,0.68003,0.67997,0.68003,156300002.0
2006-05-16 08:03:00,0.68004,0.68011,0.68003,0.68005,296099999.0
2006-05-16 08:04:00,0.68002,0.68016,0.68001,0.68016,102900002.0
2006-05-16 08:05:00,0.68022,0.68028,0.67996,0.68008,294300001.0
2006-05-16 08:06:00,0.68008,0.6801,0.67998,0.68005,255599996.0
2006-05-16 08:07:00,0.68012,0.68024,0.68012,0.68024,54499998.0
2006-05-16 08:08:00,0.6802,0.68025,0.68013,0.68022,209399999.0
2006-05-16 08:09:00,0.68024,0.68031,0.68018,0.68031,200400001.0
2006-05-16 08:10:00,0.68032,0.68036,0.68027,0.68027,63300000.0
2006-05-16 08:11:00,0.68025,0.6804,0.68025,0.6804,98400001.0
2006-05-16 08:12:00,0.68046,0.6806,0.68043,0.6806,219999999.0
2006-05-16 08:13:00,0.6806,0.68068,0.6806,0.68062,116500002.0
2006-05-16 08:14:00,0.68061,0.68067,0.68033,0.6804,178900000.0
2006-05-16 08:15:00,0.68037,0.68041,0.6803,0.6803,173000002.0
2006-05-16 08:16:00,0.68031,0.68034,0.68031,0.68034,31300000.0
2006-05-16 08:17:00,0.68046,0.68061,0.68046,0.68061,52800000.0
2006-05-16 08:18:00,0.68058,0.68058,0.68042,0.68042,136000000.0
2006-05-16 08:19:00,0.68046,0.68046,0.68037,0.68042,213799999.0
2006-05-16 08:20:00,0.68043,0.68048,0.68038,0.68038,139100000.0
2006-05-16 08:21:00,0.68045,0.68047,0.68039,0.68041,183700001.0
2006-05-16 08:22:00,0.68047,0.68051,0.68044,0.68051,118899997.0
2006-05-16 08:23:00,0.68052,0.68055,0.68044,0.6805,147899999.0
2006-05-16 08:24:00,0.6805,0.68065,0.68041,0.68065,194799999.0
2006-05-16 08:25:00,0.68067,0.68072,0.68051,0.68051,147899998.0
2006-05-16 08:26:00,0.68052,0.68064,0.68051,0.68057,235899998.0
2006-05-16 08:27:00,0.6805,0.6805,0.68036,0.68045,103699998.0
2006-05-16 08:28:00,0.68045,0.68048,0.68034,0.68037,236700003.0
2006-05-16 08:29:00,0.68035,0.68045,0.68034,0.68037,186300002.0
2006-05-16 08:30:00,0.6803,0.68046,0.6803,0.68046,112199999.0
2006-05-16 08:31:00,0.68058,0.68079,0.68058,0.68064,109100004.0
2006-05-16 08:32:00,0.68061,0.68068,0.68054,0.6806,165899998.0
2006-05-16 08:33:00,0.68058,0.68064,0.68055,0.68061,52600000.0
2006-05-16 08:34:00,0.68059,0.68068,0.68058,0.68068,78799998.0
2006-05-16 08:35:00,0.68066,0.68074,0.68065,0.68069,145799997.0
2006-05-16 08:36:00,0.68068,0.68071,0.68068,0.68071,49500000.0
2006-05-16 08:37:00,0.68074,0.6808,0.68068,0.68073,43100000.0
2006-05-16 08:38:00,0.68073,0.68076,0.68067,0.6807,246000001.0
2006-05-16 08:39:00,0.68064,0.68073,0.68064,0.68073,217399998.0
2006-05-16 08:40:00,0.68068,0.68071,0.68068,0.68068,92100000.0
2006-05-16 08:41:00,0.68064,0.68068,0.68057,0.6806,155599996.0
2006-05-16 08:42:00,0.68048,0.68057,0.68044,0.68044,178499998.0
2006-05-16 08:43:00,0.68041,0.68053,0.68041,0.68041,204300001.0
2006-05-16 08:44:00,0.6805,0.68065,0.6805,0.68065,90000001.0
2006-05-16 08:45:00,0.68064,0.68066,0.68054,0.68056,141699998.0
2006-05-16 08:46:00,0.68057,0.68061,0.68052,0.68058,133399999.0
2006-05-16 08:47:00,0.68061,0.6807,0.68061,0.68068,104400002.0
2006-05-16 08:48:00,0.68067,0.68072,0.68066,0.68066,122599999.0
2006-05-16 08:49:00,0.68071,0.68075,0.6807,0.68071,144000000.0
2006-05-16 08:50:00,0.68071,0.68081,0.68071,0.6808,68400001.0
2006-05-16 08:51:00,0.68079,0.68079,0.68072,0.68072,163600001.0
2006-05-16 08:52:00,0.6807,0.68076,0.6807,0.68076,100799997.0
2006-05-16 08:53:00,0.68077,0.68079,0.68075,0.68075,47200000.0
2006-05-16 08:54:00,0.68072,0.68072,0.68068,0.68068,90199996.0
2006-05-16 08:55:00,0.68071,0.68079,0.6807,0.68073,144799996.0
2006-05-16 08:56:00,0.68077,0.68082,0.68077,0.6808,121399997.0
2006-05-16 08:57:00,0.68081,0.68082,0.6807,0.6807,96899998.0
2006-05-16 08:58:00,0.68067,0.68071,0.68055,0.68055,139799998.0
2006-05-16 08:59:00,0.68043,0.68044,0.68034,0.68036,155200000.0
2006-05-16 09:00:00,0.68034,0.68035,0.68025,0.68029,165999999.0
2006-05-16 09:01:00,0.6803,0.68036,0.68027,0.68028,77399999.0
2006-05-16 09:02:00,0.68031,0.68036,0.6803,0.68036,98200001.0
2006-05-16 09:03:00,0.68035,0.68035,0.68023,0.68025,120999998.0
2006-05-16 09:04:00,0.68031,0.68031,0.6802,0.6802,112400000.0
2006-05-16 09:05:00,0.68024,0.68024,0.68003,0.68005,173999998.0
2006-05-16 09:06:00,0.68008,0.6802,0.68008,0.6802,125199996.0
2006-05-16 09:07:00,0.68022,0.68027,0.6802,0.6802,143900003.0
2006-05-16 09:08:00,0.68019,0.68031,0.68019,0.68025,196300006.0
2006-05-16 09:09:00,0.68029,0.68038,0.68025,0.68038,53099998.0
2006-05-16 09:10:00,0.68043,0.68043,0.68037,0.68037,114200001.0
2006-05-16 09:11:00,0.68033,0.68037,0.6803,0.68032,301300000.0
2006-05-16 09:12:00,0.68035,0.6804,0.68035,0.68035,79800002.0
2006-05-16 09:13:00,0.68037,0.68037,0.6803,0.68034,199599998.0
2006-05-16 09:14:00,0.68031,0.68056,0.68031,0.68053,184100004.0
2006-05-16 09:15:00,0.68051,0.68055,0.68043,0.68053,148099999.0
2006-05-16 09:16:00,0.68059,0.68077,0.68059,0.68073,156600001.0
2006-05-16 09:17:00,0.68069,0.68074,0.68068,0.68068,156099999.0
2006-05-16 09:18:00,0.6807,0.68075,0.68066,0.68071,232100001.0
2006-05-16 09:19:00,0.6807,0.68079,0.6807,0.68073,120599999.0
2006-05-16 09:20:00,0.68073,0.6809,0.6807,0.6809,69700000.0
2006-05-16 09:21:00,0.68102,0.68114,0.68102,0.68107,89600001.0
2006-05-16 09:22:00,0.68105,0.68111,0.68102,0.68111,152200000.0
2006-05-16 09:23:00,0.68106,0.68106,0.68094,0.68096,217699999.0
2006-05-16 09:24:00,0.68097,0.68097,0.68085,0.68087,177399998.0
2006-05-16 09:25:00,0.68078,0.68078,0.6807,0.68075,167800003.0
2006-05-16 09:26:00,0.68077,0.68078,0.6807,0.68072,129799999.0
2006-05-16 09:27:00,0.68069,0.68071,0.68063,0.68066,139599996.0
2006-05-16 09:28:00,0.68065,0.68075,0.68065,0.68067,229000002.0
2006-05-16 09:29:00,0.68069,0.68069,0.68064,0.68067,78099999.0
2006-05-16 09:30:00,0.68068,0.68079,0.68063,0.68078,227399997.0
2006-05-16 09:31:00,0.68072,0.68078,0.68072,0.68078,72599998.0
2006-05-16 09:32:00,0.68076,0.68087,0.68076,0.68085,163000000.0
2006-05-16 09:33:00,0.68084,0.6809,0.6808,0.68085,261000002.0
2006-05-16 09:34:00,0.68085,0.6809,0.6808,0.6808,107900002.0
2006-05-16 09:35:00,0.68083,0.68088,0.68079,0.68079,215099999.0
2006-05-16 09:36:00,0.68075,0.68087,0.68075,0.68077,167099998.0
2006-05-16 09:37:00,0.68081,0.68085,0.6808,0.68085,228300000.0
2006-05-16 09:38:00,0.68087,0.68087,0.68071,0.68075,192899992.0
2006-05-16 09:39:00,0.68071,0.68075,0.68069,0.68075,88800002.0
2006-05-16 09:40:00,0.68077,0.68077,0.6807,0.68073,237999997.0
2006-05-16 09:41:00,0.68074,0.68075,0.68062,0.6807,159400000.0
2006-05-16 09:42:00,0.68076,0.68092,0.68072,0.68091,274900002.0
2006-05-16 09:43:00,0.681,0.68109,0.68092,0.68101,155099998.0
2006-05-16 09:44:00,0.68104,0.68108,0.68103,0.68107,74400001.0
2006-05-16 09:45:00,0.6811,0.6811,0.68099,0.681,141099997.0
2006-05-16 09:46:00,0.68099,0.68099,0.68091,0.68092,92500002.0
2006-05-16 09:47:00,0.68094,0.68104,0.68093,0.681,216800003.0
2006-05-16 09:48:00,0.681,0.68109,0.681,0.68109,164899996.0
2006-05-16 09:49:00,0.6811,0.68147,0.68105,0.68144,310799997.0
2006-05-16 09:50:00,0.6815,0.68159,0.68148,0.68149,109700001.0
2006-05-16 09:51:00,0.68146,0.68146,0.68129,0.68129,143899998.0
2006-05-16 09:52:00,0.68132,0.68132,0.68115,0.68116,245499999.0
2006-05-16 09:53:00,0.68112,0.68125,0.68108,0.68117,249300001.0
2006-05-16 09:54:00,0.6811,0.68121,0.6811,0.68121,62900000.0
2006-05-16 09:55:00,0.68122,0.68123,0.68112,0.68118,128400000.0
2006-05-16 09:56:00,0.68111,0.68116,0.68107,0.6811,227599998.0
2006-05-16 09:57:00,0.6811,0.68122,0.68106,0.68122,141099998.0
2006-05-16 09:58:00,0.68124,0.68125,0.68117,0.68118,246899997.0
2006-05-16 09:59:00,0.68123,0.68123,0.68114,0.68122,178800001.0
2006-05-16 10:00:00,0.68123,0.68127,0.68116,0.68124,79099999.0
2006-05-16 10:01:00,0.68117,0.68118,0.68117,0.68118,53600001.0
2006-05-16 10:02:00,0.68113,0.68117,0.68104,0.68105,188999997.0
2006-05-16 10:03:00,0.68105,0.68107,0.68102,0.68105,175200002.0
2006-05-16 10:04:00,0.68105,0.68105,0.68091,0.68093,133900001.0
2006-05-16 10:05:00,0.68094,0.68098,0.68092,0.68092,131200005.0
2006-05-16 10:06:00,0.68087,0.68094,0.68087,0.68092,145500000.0
2006-05-16 10:07:00,0.6809,0.68103,0.6809,0.68103,106900000.0
2006-05-16 10:08:00,0.68102,0.68102,0.68093,0.68093,127700005.0
2006-05-16 10:09:00,0.68087,0.68088,0.68083,0.68088,124399998.0
2006-05-16 10:10:00,0.68089,0.68089,0.68085,0.68086,15600000.0
2006-05-16 10:11:00,0.68085,0.68086,0.68079,0.68086,153500000.0
2006-05-16 10:12:00,0.68083,0.68089,0.6808,0.68088,68200001.0
2006-05-16 10:13:00,0.68083,0.68087,0.68082,0.68082,78100002.0
2006-05-16 10:14:00,0.68076,0.68076,0.68063,0.68065,28500000.0
2006-05-16 10:15:00,0.68071,0.6808,0.68071,0.68072,168699999.0
2006-05-16 10:16:00,0.68067,0.68076,0.68067,0.6807,178299999.0
2006-05-16 10:17:00,0.68074,0.68078,0.6807,0.68074,232600003.0
2006-05-16 10:18:00,0.68073,0.68075,0.68071,0.68074,118700003.0
2006-05-16 10:19:00,0.68083,0.68087,0.68081,0.68085,146100003.0
2006-05-16 10:20:00,0.68085,0.68093,0.68085,0.68093,147899999.0
2006-05-16 10:21:00,0.6809,0.68092,0.68082,0.68083,163000003.0
2006-05-16 10:22:00,0.68083,0.68089,0.68083,0.68086,169799997.0
2006-05-16 10:23:00,0.68087,0.6809,0.68084,0.68087,75199999.0
2006-05-16 10:24:00,0.68087,0.68089,0.68083,0.68086,130500000.0
2006-05-16 10:25:00,0.68085,0.68091,0.68085,0.6809,210300003.0
2006-05-16 10:26:00,0.68085,0.68085,0.68077,0.68077,107700004.0
2006-05-16 10:27:00,0.68073,0.68073,0.68064,0.6807,169000001.0
2006-05-16 10:28:00,0.68065,0.68077,0.68064,0.68074,155999997.0
2006-05-16 10:29:00,0.68063,0.68085,0.6805,0.68064,222200002.0
2006-05-16 10:30:00,0.68076,0.68104,0.68076,0.68104,78500000.0
2006-05-16 10:31:00,0.68113,0.68119,0.68107,0.68108,117299999.0
2006-05-16 10:32:00,0.68102,0.68116,0.68102,0.68116,184400000.0
2006-05-16 10:33:00,0.68117,0.68175,0.68117,0.68175,71999999.0
2006-05-16 10:34:00,0.68168,0.6817,0.68157,0.68159,139800000.0
2006-05-16 10:35:00,0.6815,0.68151,0.68136,0.68151,126400001.0
2006-05-16 10:36:00,0.68148,0.68152,0.68146,0.68152,251799998.0
2006-05-16 10:37:00,0.68155,0.68158,0.68151,0.68158,170100005.0
2006-05-16 10:38:00,0.68156,0.68164,0.68155,0.6816,137200002.0
2006-05-16 10:39:00,0.68161,0.68161,0.68147,0.68147,49300001.0
2006-05-16 10:40:00,0.68152,0.68155,0.68146,0.68152,226299999.0
2006-05-16 10:41:00,0.68151,0.6816,0.68149,0.68158,111999998.0
2006-05-16 10:42:00,0.68156,0.68156,0.68148,0.68148,165399999.0
2006-05-16 10:43:00,0.68155,0.68161,0.68152,0.68152,160700000.0
2006-05-16 10:44:00,0.68146,0.68156,0.68146,0.68149,194699999.0
2006-05-16 10:45:00,0.68151,0.68154,0.68149,0.68154,275599994.0
2006-05-16 10:46:00,0.6814,0.6814,0.6812,0.68122,174900004.0
2006-05-16 10:47:00,0.68124,0.68131,0.68124,0.6813,113299998.0
2006-05-16 10:48:00,0.68129,0.68137,0.68124,0.68137,100199999.0
2006-05-16 10:49:00,0.68133,0.68133,0.68124,0.68133,73500000.0
2006-05-16 10:50:00,0.68132,0.68136,0.6813,0.6813,218000003.0
2006-05-16 10:51:00,0.68137,0.68142,0.68136,0.68138,152500002.0
2006-05-16 10:52:00,0.68136,0.6814,0.68135,0.6814,146799996.0
2006-05-16 10:53:00,0.68142,0.68159,0.68142,0.68153,39900000.0
2006-05-16 10:54:00,0.68158,0.68173,0.68158,0.68173,158499998.0
2006-05-16 10:55:00,0.68173,0.68176,0.68157,0.68167,114600000.0
2006-05-16 10:56:00,0.68162,0.68172,0.6816,0.68167,212900000.0
2006-05-16 10:57:00,0.68159,0.68167,0.68158,0.68162,166000001.0
2006-05-16 10:58:00,0.68162,0.68176,0.68162,0.68176,217800004.0
2006-05-16 10:59:00,0.6818,0.68191,0.68177,0.68179,109200000.0
2006-05-16 11:00:00,0.6817,0.6817,0.68157,0.68157,80500002.0
2006-05-16 11:01:00,0.68141,0.68141,0.68114,0.68114,53700001.0
2006-05-16 11:02:00,0.68113,0.68114,0.6808,0.68111,211599997.0
2006-05-16 11:03:00,0.68123,0.68135,0.68123,0.68135,66999998.0
2006-05-16 11:04:00,0.68139,0.68148,0.68135,0.68137,210200004.0
2006-05-16 11:05:00,0.68132,0.68134,0.68123,0.68123,154800001.0
2006-05-16 11:06:00,0.68126,0.68126,0.68099,0.68099,71000000.0
2006-05-16 11:07:00,0.68095,0.681,0.68092,0.68092,190399999.0
2006-05-16 11:08:00,0.68101,0.68103,0.68098,0.68098,108099997.0
2006-05-16 11:09:00,0.68093,0.68101,0.68093,0.68093,168400001.0
2006-05-16 11:10:00,0.68099,0.68103,0.68099,0.68103,49800000.0
2006-05-16 11:11:00,0.68107,0.68107,0.68097,0.68097,124799999.0
2006-05-16 11:12:00,0.68104,0.68122,0.681,0.68122,98199999.0
2006-05-16 11:13:00,0.68124,0.68126,0.68092,0.68092,76600001.0
2006-05-16 11:14:00,0.68089,0.68091,0.68083,0.68087,139400001.0
2006-05-16 11:15:00,0.68092,0.68094,0.68084,0.68084,97300002.0
2006-05-16 11:16:00,0.6808,0.68085,0.68074,0.68085,313900001.0
2006-05-16 11:17:00,0.68083,0.68083,0.68074,0.68078,109100000.0
2006-05-16 11:18:00,0.68069,0.68083,0.68068,0.68083,178000000.0
2006-05-16 11:19:00,0.68079,0.68097,0.68073,0.68095,266899995.0
2006-05-16 11:20:00,0.68102,0.6811,0.68096,0.68107,208600003.0
2006-05-16 11:21:00,0.68114,0.68114,0.68104,0.68109,80499998.0
2006-05-16 11:22:00,0.68105,0.68105,0.68092,0.68092,103699999.0
2006-05-16 11:23:00,0.68094,0.68094,0.68088,0.6809,161400000.0
2006-05-16 11:24:00,0.68096,0.68103,0.68096,0.68103,133899998.0
2006-05-16 11:25:00,0.68107,0.68119,0.68107,0.68118,86900002.0
2006-05-16 11:26:00,0.68122,0.68129,0.68122,0.68122,140500000.0
2006-05-16 11:27:00,0.6812,0.68127,0.68118,0.68118,135200001.0
2006-05-16 11:28:00,0.6811,0.6811,0.68099,0.68099,172799998.0
2006-05-16 11:29:00,0.68099,0.68105,0.68095,0.68105,120700000.0
2006-05-16 11:30:00,0.68109,0.68109,0.68092,0.68097,160999999.0
2006-05-16 11:31:00,0.68094,0.68101,0.68094,0.68095,165100001.0
2006-05-16 11:32:00,0.68102,0.68103,0.68091,0.68091,118300001.0
2006-05-16 11:33:00,0.68082,0.68085,0.68074,0.68074,178799997.0
2006-05-16 11:34:00,0.68073,0.68081,0.6807,0.6808,157300001.0
2006-05-16 11:35:00,0.6808,0.6808,0.6807,0.68078,186700003.0
2006-05-16 11:36:00,0.68081,0.68091,0.68081,0.68089,279999995.0
2006-05-16 11:37:00,0.68089,0.6809,0.68084,0.68089,75299998.0
2006-05-16 11:38:00,0.68081,0.68082,0.68081,0.68082,40900002.0
2006-05-16 11:39:00,0.68079,0.68088,0.68078,0.68088,62300002.0
2006-05-16 11:40:00,0.68085,0.68096,0.68085,0.68091,199200000.0
2006-05-16 11:41:00,0.68087,0.68093,0.68087,0.68093,8700000.0
2006-05-16 11:42:00,0.6809,0.68094,0.68087,0.68094,173599998.0
2006-05-16 11:43:00,0.68097,0.68102,0.68095,0.68102,224000001.0
2006-05-16 11:44:00,0.68098,0.68098,0.68098,0.68098,19900000.0
2006-05-16 11:45:00,0.68098,0.681,0.68095,0.68098,177100002.0
2006-05-16 11:46:00,0.68095,0.68097,0.68088,0.68088,199200002.0
2006-05-16 11:47:00,0.68087,0.68093,0.68086,0.68093,140199999.0
2006-05-16 11:48:00,0.68092,0.68098,0.68085,0.68085,143600003.0
2006-05-16 11:49:00,0.68087,0.681,0.68079,0.681,140500002.0
2006-05-16 11:50:00,0.68098,0.68106,0.68092,0.68106,115700001.0
2006-05-16 11:51:00,0.68113,0.68132,0.68108,0.6812,139100003.0
2006-05-16 11:52:00,0.68125,0.68135,0.68125,0.68135,282299990.0
2006-05-16 11:53:00,0.68134,0.68135,0.68122,0.68128,90200002.0
2006-05-16 11:54:00,0.68115,0.68119,0.68107,0.68108,167599997.0
2006-05-16 11:55:00,0.68114,0.68118,0.68106,0.6811,208700000.0
2006-05-16 11:56:00,0.68112,0.68121,0.68112,0.68117,95400000.0
2006-05-16 11:57:00,0.68123,0.68123,0.68114,0.68121,190799997.0
2006-05-16 11:58:00,0.68123,0.6813,0.68123,0.68127,125399996.0
2006-05-16 11:59:00,0.68125,0.68128,0.68117,0.68119,131500000.0
2006-05-16 12:00:00,0.68116,0.6812,0.68111,0.68115,191899993.0
2006-05-16 12:01:00,0.68121,0.6813,0.68121,0.68124,264200002.0
2006-05-16 12:02:00,0.68131,0.68131,0.6812,0.68125,224400003.0
2006-05-16 12:03:00,0.68129,0.68129,0.68112,0.68112,131200000.0
2006-05-16 12:04:00,0.68108,0.68115,0.68108,0.68112,86000000.0
2006-05-16 12:05:00,0.68112,0.68119,0.68112,0.68117,111599999.0
2006-05-16 12:06:00,0.68116,0.68121,0.68114,0.68117,125800000.0
2006-05-16 12:07:00,0.68112,0.68112,0.68099,0.68099,210299999.0
2006-05-16 12:08:00,0.68102,0.68108,0.68101,0.68108,144299999.0
2006-05-16 12:09:00,0.68109,0.68109,0.68098,0.68102,338300001.0
2006-05-16 12:10:00,0.68104,0.68108,0.68101,0.68105,305399997.0
2006-05-16 12:11:00,0.68103,0.68116,0.68102,0.68116,187000003.0
2006-05-16 12:12:00,0.68117,0.6812,0.68116,0.68117,120600003.0
2006-05-16 12:13:00,0.68116,0.68118,0.68113,0.68113,82500001.0
2006-05-16 12:14:00,0.68117,0.6812,0.68114,0.68116,125300004.0
2006-05-16 12:15:00,0.68114,0.68117,0.68114,0.68114,32900001.0
2006-05-16 12:16:00,0.68118,0.68118,0.68106,0.68117,239299996.0
2006-05-16 12:17:00,0.68112,0.6812,0.6811,0.68112,161099997.0
2006-05-16 12:18:00,0.68107,0.68107,0.68097,0.68097,104599999.0
2006-05-16 12:19:00,0.68098,0.68098,0.68091,0.68097,68600001.0
2006-05-16 12:20:00,0.68096,0.68096,0.68088,0.68093,44000001.0
2006-05-16 12:21:00,0.68093,0.68104,0.68093,0.68093,173600001.0
2006-05-16 12:22:00,0.68093,0.68093,0.68086,0.68088,96499998.0
2006-05-16 12:23:00,0.68091,0.681,0.68091,0.681,247499999.0
2006-05-16 12:24:00,0.68101,0.68104,0.68095,0.681,204499996.0
2006-05-16 12:25:00,0.68099,0.68099,0.6809,0.68099,150300004.0
2006-05-16 12:26:00,0.68095,0.681,0.68095,0.68098,67100001.0
2006-05-16 12:27:00,0.68097,0.68097,0.68091,0.68092,247199998.0
2006-05-16 12:28:00,0.68091,0.68091,0.68083,0.68083,157400000.0
2006-05-16 12:29:00,0.68081,0.68088,0.68081,0.68088,244900001.0
2006-05-16 12:30:00,0.68085,0.68087,0.68083,0.68087,154299994.0
2006-05-16 12:31:00,0.68086,0.68093,0.68085,0.68087,98199998.0
2006-05-16 12:32:00,0.68088,0.68094,0.68088,0.6809,114500003.0
2006-05-16 12:33:00,0.6809,0.6809,0.6809,0.6809,27100001.0
2006-05-16 12:34:00,0.68086,0.68094,0.68086,0.6809,85799999.0
2006-05-16 12:35:00,0.68086,0.68092,0.68081,0.68091,114199999.0
2006-05-16 12:36:00,0.68093,0.68095,0.68084,0.68087,184400005.0
2006-05-16 12:37:00,0.68087,0.68087,0.68079,0.68082,241600000.0
2006-05-16 12:38:00,0.68081,0.6809,0.68078,0.68081,176800006.0
2006-05-16 12:39:00,0.6809,0.6809,0.68083,0.6809,169399999.0
2006-05-16 12:40:00,0.68084,0.68092,0.68084,0.68088,132000000.0
2006-05-16 12:41:00,0.68093,0.68096,0.68093,0.68095,83700003.0
2006-05-16 12:42:00,0.68094,0.68107,0.68092,0.68107,166700001.0
2006-05-16 12:43:00,0.68108,0.68114,0.68107,0.68114,124600001.0
2006-05-16 12:44:00,0.6811,0.68113,0.68108,0.68113,172999997.0
2006-05-16 12:45:00,0.68117,0.68121,0.68117,0.6812,134700003.0
2006-05-16 12:46:00,0.68124,0.68128,0.68123,0.68128,52300001.0
2006-05-16 12:47:00,0.68131,0.68141,0.6813,0.68141,206900001.0
2006-05-16 12:48:00,0.68136,0.68136,0.6812,0.68125,119700001.0
2006-05-16 12:49:00,0.6813,0.68131,0.68121,0.68121,129999997.0
2006-05-16 12:50:00,0.6812,0.6812,0.6811,0.6811,191600004.0
2006-05-16 12:51:00,0.68109,0.6811,0.68098,0.68105,166200000.0
2006-05-16 12:52:00,0.68107,0.68107,0.68103,0.68103,51100002.0
2006-05-16 12:53:00,0.68107,0.68107,0.68098,0.68107,87199999.0
2006-05-16 12:54:00,0.68107,0.68108,0.68107,0.68108,6600000.0
2006-05-16 12:55:00,0.68108,0.68108,0.68096,0.681,143900003.0
2006-05-16 12:56:00,0.68104,0.68117,0.68104,0.68114,80700000.0
2006-05-16 12:57:00,0.68119,0.68119,0.68113,0.68116,130899998.0
2006-05-16 12:58:00,0.68118,0.68122,0.68114,0.68114,61400001.0
2006-05-16 12:59:00,0.68112,0.68114,0.68097,0.68097,176999998.0
2006-05-16 13:00:00,0.68105,0.68109,0.68103,0.68103,150599997.0
2006-05-16 13:01:00,0.68107,0.68107,0.68102,0.68102,111799999.0
2006-05-16 13:02:00,0.68107,0.6811,0.68101,0.68101,77099999.0
2006-05-16 13:03:00,0.68097,0.68108,0.68093,0.68093,136699996.0
2006-05-16 13:04:00,0.6809,0.68112,0.6809,0.68112,150099998.0
2006-05-16 13:05:00,0.68113,0.68113,0.68109,0.68109,20000000.0
2006-05-16 13:06:00,0.68104,0.68111,0.681,0.68105,162699999.0
2006-05-16 13:07:00,0.681,0.68106,0.68097,0.681,177899999.0
2006-05-16 13:08:00,0.68109,0.68121,0.68109,0.6812,146899998.0
2006-05-16 13:09:00,0.68122,0.6813,0.68121,0.68128,170100000.0
2006-05-16 13:10:00,0.68123,0.68127,0.68122,0.68122,156599997.0
2006-05-16 13:11:00,0.68127,0.68128,0.68121,0.68122,106600002.0
2006-05-16 13:12:00,0.68131,0.68132,0.68121,0.68125,193999997.0
2006-05-16 13:13:00,0.68119,0.68119,0.68109,0.68112,113600000.0
2006-05-16 13:14:00,0.68112,0.6812,0.68112,0.68115,147100000.0
2006-05-16 13:15:00,0.6811,0.68119,0.6811,0.68119,88000004.0
2006-05-16 13:16:00,0.68118,0.68123,0.68114,0.68114,157299996.0
2006-05-16 13:17:00,0.6812,0.6812,0.68114,0.6812,279099997.0
2006-05-16 13:18:00,0.68117,0.6813,0.68117,0.68127,94399999.0
2006-05-16 13:19:00,0.68118,0.68126,0.68118,0.68119,146699997.0
2006-05-16 13:20:00,0.68119,0.6812,0.68112,0.68112,204900003.0
2006-05-16 13:21:00,0.68107,0.68107,0.68099,0.681,143000004.0
2006-05-16 13:22:00,0.68098,0.68105,0.68092,0.68105,185200003.0
2006-05-16 13:23:00,0.68102,0.68106,0.68099,0.68099,95599999.0
2006-05-16 13:24:00,0.68097,0.68097,0.6809,0.68097,135700001.0
2006-05-16 13:25:00,0.68094,0.68096,0.68086,0.68086,130300003.0
2006-05-16 13:26:00,0.68091,0.68099,0.68089,0.68089,75999998.0
2006-05-16 13:27:00,0.68093,0.68107,0.68093,0.681,134599998.0
2006-05-16 13:28:00,0.68098,0.6811,0.68098,0.68107,84500001.0
2006-05-16 13:29:00,0.6811,0.68112,0.68105,0.68107,214299997.0
2006-05-16 13:30:00,0.68107,0.68112,0.68104,0.68104,119899999.0
2006-05-16 13:31:00,0.68104,0.6811,0.68104,0.68105,220599999.0
2006-05-16 13:32:00,0.68107,0.68107,0.68103,0.68107,35900000.0
2006-05-16 13:33:00,0.68109,0.6811,0.68102,0.68102,136300000.0
2006-05-16 13:34:00,0.68106,0.68108,0.68104,0.68107,170300002.0
2006-05-16 13:35:00,0.68102,0.68108,0.68102,0.68105,112399998.0
2006-05-16 13:36:00,0.6811,0.6811,0.68105,0.68107,83799998.0
2006-05-16 13:37:00,0.68107,0.68113,0.68103,0.68113,22400000.0
2006-05-16 13:38:00,0.68116,0.68118,0.68116,0.68118,9600000.0
2006-05-16 13:39:00,0.68118,0.68124,0.68112,0.68112,204899998.0
2006-05-16 13:40:00,0.68109,0.6812,0.68109,0.6812,83999999.0
2006-05-16 13:41:00,0.6812,0.68121,0.68119,0.68119,82899999.0
2006-05-16 13:42:00,0.68123,0.68125,0.68118,0.68122,174199997.0
2006-05-16 13:43:00,0.68118,0.68121,0.68112,0.68112,180399998.0
2006-05-16 13:44:00,0.68117,0.68121,0.68116,0.68118,198299995.0
2006-05-16 13:45:00,0.68117,0.68119,0.68113,0.68113,245999998.0
2006-05-16 13:46:00,0.68113,0.68115,0.6811,0.68112,174000000.0
2006-05-16 13:47:00,0.68115,0.68118,0.68112,0.68115,142300000.0
2006-05-16 13:48:00,0.68115,0.68115,0.68107,0.68112,172600001.0
2006-05-16 13:49:00,0.6811,0.6811,0.68093,0.68093,143900003.0
2006-05-16 13:50:00,0.68092,0.681,0.68092,0.68095,241200003.0
2006-05-16 13:51:00,0.68092,0.68102,0.68087,0.68102,131300002.0
2006-05-16 13:52:00,0.681,0.68101,0.68097,0.68097,50100000.0
2006-05-16 13:53:00,0.68105,0.68109,0.68101,0.68105,109600000.0
2006-05-16 13:54:00,0.68104,0.68109,0.68098,0.68104,168800000.0
2006-05-16 13:55:00,0.68103,0.68107,0.68101,0.68105,237599998.0
2006-05-16 13:56:00,0.68102,0.68112,0.68102,0.68112,68799998.0
2006-05-16 13:57:00,0.68108,0.6811,0.68106,0.68106,168899998.0
2006-05-16 13:58:00,0.6811,0.68112,0.68103,0.68103,69899998.0
2006-05-16 13:59:00,0.68101,0.68112,0.68101,0.6811,131100002.0
2006-05-16 14:00:00,0.68107,0.68119,0.68103,0.68119,207400005.0
2006-05-16 14:01:00,0.68118,0.68118,0.68107,0.68107,82899999.0
2006-05-16 14:02:00,0.68107,0.68114,0.68103,0.68106,224000001.0
2006-05-16 14:03:00,0.68104,0.68104,0.68096,0.68096,51900001.0
2006-05-16 14:04:00,0.68095,0.68098,0.68091,0.68092,43100000.0
2006-05-16 14:05:00,0.68084,0.68085,0.6808,0.6808,111000003.0
2006-05-16 14:06:00,0.6809,0.68092,0.68087,0.6809,315500001.0
2006-05-16 14:07:00,0.68085,0.68088,0.68077,0.6808,151400001.0
2006-05-16 14:08:00,0.68082,0.68087,0.68079,0.68083,178400001.0
2006-05-16 14:09:00,0.68082,0.68088,0.68078,0.68086,125600001.0
2006-05-16 14:10:00,0.68088,0.68088,0.68076,0.68084,224900001.0
2006-05-16 14:11:00,0.68086,0.68094,0.68086,0.68094,55800002.0
2006-05-16 14:12:00,0.68099,0.68103,0.68095,0.68101,57399998.0
2006-05-16 14:13:00,0.68104,0.68104,0.68094,0.68097,129700001.0
2006-05-16 14:14:00,0.68092,0.68099,0.68091,0.68099,141200001.0
2006-05-16 14:15:00,0.68097,0.68101,0.68091,0.68092,178400003.0
2006-05-16 14:16:00,0.68087,0.681,0.68087,0.681,123800004.0
2006-05-16 14:17:00,0.68094,0.68094,0.68087,0.68094,73300000.0
2006-05-16 14:18:00,0.68095,0.68103,0.68094,0.68103,171999997.0
2006-05-16 14:19:00,0.68099,0.68105,0.68094,0.68105,127500000.0
2006-05-16 14:20:00,0.6811,0.68111,0.68102,0.6811,192299997.0
2006-05-16 14:21:00,0.68113,0.68117,0.68112,0.68112,128299998.0
2006-05-16 14:22:00,0.68106,0.68113,0.68103,0.6811,109300000.0
2006-05-16 14:23:00,0.68107,0.6811,0.68107,0.6811,243600004.0
2006-05-16 14:24:00,0.6811,0.68114,0.68105,0.68105,176099998.0
2006-05-16 14:25:00,0.68109,0.68111,0.68103,0.68107,206199998.0
2006-05-16 14:26:00,0.68106,0.68106,0.68099,0.68105,188999997.0
2006-05-16 14:27:00,0.68104,0.68104,0.68089,0.68096,279700002.0
2006-05-16 14:28:00,0.68096,0.68096,0.68089,0.68092,42800000.0
2006-05-16 14:29:00,0.6809,0.6809,0.6809,0.6809,12800000.0
2006-05-16 14:30:00,0.68085,0.68093,0.68085,0.6809,77200003.0
2006-05-16 14:31:00,0.68088,0.68093,0.68087,0.68088,203500000.0
2006-05-16 14:32:00,0.68092,0.68114,0.68092,0.68113,229600000.0
2006-05-16 14:33:00,0.68105,0.68125,0.68103,0.68107,290399998.0
2006-05-16 14:34:00,0.6812,0.68128,0.68112,0.68114,184400000.0
2006-05-16 14:35:00,0.68112,0.68123,0.68112,0.68123,120800000.0
2006-05-16 14:36:00,0.68124,0.68128,0.68112,0.68125,173099995.0
2006-05-16 14:37:00,0.68118,0.68118,0.68107,0.68109,133900001.0
2006-05-16 14:38:00,0.68111,0.68111,0.68104,0.68108,181399997.0
2006-05-16 14:39:00,0.68109,0.68128,0.68108,0.68128,125700000.0
2006-05-16 14:40:00,0.68134,0.68134,0.6812,0.68125,165500003.0
2006-05-16 14:41:00,0.6813,0.68134,0.68119,0.68134,99000000.0
2006-05-16 14:42:00,0.68137,0.68158,0.68136,0.68155,381699997.0
2006-05-16 14:43:00,0.68162,0.68177,0.68162,0.68171,49000000.0
2006-05-16 14:44:00,0.6818,0.68188,0.68179,0.68179,194599999.0
2006-05-16 14:45:00,0.68181,0.68181,0.68173,0.68173,184399995.0
2006-05-16 14:46:00,0.68174,0.68174,0.68164,0.6817,151400001.0
2006-05-16 14:47:00,0.68168,0.68171,0.68162,0.6817,189800001.0
2006-05-16 14:48:00,0.68171,0.68172,0.68164,0.68164,92299998.0
2006-05-16 14:49:00,0.68163,0.68182,0.6816,0.68182,84100002.0
2006-05-16 14:50:00,0.68173,0.68181,0.68167,0.68174,192899999.0
2006-05-16 14:51:00,0.68177,0.68177,0.68148,0.68148,190400002.0
2006-05-16 14:52:00,0.68142,0.68144,0.68122,0.68125,222800000.0
2006-05-16 14:53:00,0.68128,0.68132,0.68125,0.68131,89200000.0
2006-05-16 14:54:00,0.6813,0.68134,0.68123,0.68123,138200001.0
2006-05-16 14:55:00,0.68124,0.6813,0.68122,0.6813,238300002.0
2006-05-16 14:56:00,0.6812,0.6812,0.6811,0.68114,110699998.0
2006-05-16 14:57:00,0.68117,0.68124,0.68115,0.68115,132299999.0
2006-05-16 14:58:00,0.68123,0.68135,0.68122,0.68122,136900002.0
2006-05-16 14:59:00,0.68121,0.68129,0.68121,0.68129,107499998.0
2006-05-16 15:00:00,0.68132,0.68141,0.68132,0.68138,192100002.0
2006-05-16 15:01:00,0.68133,0.68133,0.68126,0.68129,143100002.0
2006-05-16 15:02:00,0.68124,0.68135,0.68124,0.68124,191299996.0
2006-05-16 15:03:00,0.68123,0.6813,0.68122,0.68122,215499997.0
2006-05-16 15:04:00,0.6812,0.68128,0.6812,0.68122,60900001.0
2006-05-16 15:05:00,0.68118,0.68123,0.68113,0.68122,192299994.0
2006-05-16 15:06:00,0.68125,0.6813,0.68121,0.68129,215499998.0
2006-05-16 15:07:00,0.68137,0.68141,0.68132,0.68132,83400000.0
2006-05-16 15:08:00,0.68128,0.68131,0.68125,0.68129,161900000.0
2006-05-16 15:09:00,0.68131,0.68141,0.68131,0.68131,211600002.0
2006-05-16 15:10:00,0.68133,0.68136,0.68127,0.68135,104500003.0
2006-05-16 15:11:00,0.68132,0.68137,0.68115,0.68118,129999998.0
2006-05-16 15:12:00,0.68112,0.68112,0.68107,0.68107,127699998.0
2006-05-16 15:13:00,0.68107,0.68117,0.68107,0.68112,79800000.0
2006-05-16 15:14:00,0.68109,0.68109,0.68101,0.68102,135799999.0
2006-05-16 15:15:00,0.681,0.681,0.68093,0.68093,168399999.0
2006-05-16 15:16:00,0.68103,0.68148,0.68103,0.68146,64100000.0
2006-05-16 15:17:00,0.68147,0.68147,0.68129,0.6813,120700000.0
2006-05-16 15:18:00,0.68126,0.68142,0.68126,0.68142,114900000.0
2006-05-16 15:19:00,0.68138,0.68145,0.68136,0.68138,166999998.0
2006-05-16 15:20:00,0.68145,0.68155,0.68145,0.68148,161800000.0
2006-05-16 15:21:00,0.68152,0.68152,0.68143,0.6815,271499999.0
2006-05-16 15:22:00,0.68149,0.68152,0.68142,0.68142,105099998.0
2006-05-16 15:23:00,0.68132,0.68144,0.68132,0.68143,218299999.0
2006-05-16 15:24:00,0.68148,0.68159,0.68148,0.68159,91700000.0
2006-05-16 15:25:00,0.68157,0.68157,0.68144,0.68145,221200001.0
2006-05-16 15:26:00,0.68154,0.68155,0.68139,0.68142,102699999.0
2006-05-16 15:27:00,0.68142,0.68154,0.68142,0.6815,87000001.0
2006-05-16 15:28:00,0.68152,0.68153,0.68147,0.68151,142899998.0
2006-05-16 15:29:00,0.6815,0.68158,0.6815,0.68156,240900003.0
2006-05-16 15:30:00,0.68149,0.68152,0.68145,0.68145,92800000.0
2006-05-16 15:31:00,0.68144,0.68151,0.68144,0.68151,92499999.0
2006-05-16 15:32:00,0.68149,0.68157,0.68149,0.68155,108799999.0
2006-05-16 15:33:00,0.68156,0.68156,0.68151,0.68151,196399999.0
2006-05-16 15:34:00,0.68157,0.68163,0.68152,0.68154,174700003.0
2006-05-16 15:35:00,0.68156,0.68156,0.68144,0.68145,266600000.0
2006-05-16 15:36:00,0.68143,0.68144,0.68138,0.68144,267999998.0
2006-05-16 15:37:00,0.68135,0.68144,0.68134,0.6814,245699996.0
2006-05-16 15:38:00,0.68146,0.68149,0.68146,0.68149,83800001.0
2006-05-16 15:39:00,0.68151,0.68155,0.6814,0.6814,115199999.0
2006-05-16 15:40:00,0.68144,0.68144,0.68138,0.68142,62600000.0
2006-05-16 15:41:00,0.68138,0.68144,0.68133,0.68133,115100000.0
2006-05-16 15:42:00,0.6813,0.6813,0.68117,0.6813,132300000.0
2006-05-16 15:43:00,0.68132,0.68138,0.6813,0.6813,218399997.0
2006-05-16 15:44:00,0.68131,0.68132,0.6812,0.6812,235500002.0
2006-05-16 15:45:00,0.68126,0.68131,0.68126,0.68131,59100000.0
2006-05-16 15:46:00,0.68129,0.68138,0.68128,0.68138,141699996.0
2006-05-16 15:47:00,0.68133,0.68135,0.68125,0.68129,188799995.0
2006-05-16 15:48:00,0.68134,0.68136,0.68128,0.68133,183300001.0
2006-05-16 15:49:00,0.68131,0.68139,0.68129,0.68132,189599999.0
2006-05-16 15:50:00,0.6813,0.68134,0.68127,0.68128,149899998.0
2006-05-16 15:51:00,0.68125,0.68129,0.68121,0.68129,130100003.0
2006-05-16 15:52:00,0.68126,0.68139,0.68123,0.68139,93699998.0
2006-05-16 15:53:00,0.68136,0.68143,0.68136,0.68143,71499998.0
2006-05-16 15:54:00,0.6814,0.6815,0.6814,0.6814,217299994.0
2006-05-16 15:55:00,0.68146,0.68151,0.68146,0.68151,63000001.0
2006-05-16 15:56:00,0.68157,0.68161,0.68153,0.68153,179299997.0
2006-05-16 15:57:00,0.68154,0.68157,0.68149,0.68152,141300001.0
2006-05-16 15:58:00,0.6815,0.68163,0.6815,0.68163,232899997.0
2006-05-16 15:59:00,0.68168,0.6817,0.68157,0.68164,154300003.0
2006-05-16 16:00:00,0.68167,0.68171,0.68147,0.68151,117300003.0
2006-05-16 16:01:00,0.68148,0.68159,0.68148,0.6815,215999998.0
2006-05-16 16:02:00,0.68151,0.68157,0.6815,0.68151,196799999.0
2006-05-16 16:03:00,0.68152,0.68158,0.68152,0.68155,105499999.0
2006-05-16 16:04:00,0.6815,0.68163,0.6815,0.68153,102599999.0
2006-05-16 16:05:00,0.6815,0.68157,0.68148,0.68152,195199999.0
2006-05-16 16:06:00,0.6815,0.6815,0.68148,0.6815,154000002.0
2006-05-16 16:07:00,0.68151,0.68157,0.68151,0.68154,144099998.0
2006-05-16 16:08:00,0.68154,0.6816,0.68152,0.68156,271299999.0
2006-05-16 16:09:00,0.68158,0.68158,0.68143,0.6815,57799999.0
2006-05-16 16:10:00,0.68147,0.68149,0.68144,0.68146,80499998.0
2006-05-16 16:11:00,0.68147,0.68155,0.68145,0.68155,89800001.0
2006-05-16 16:12:00,0.68155,0.68159,0.68145,0.68145,181699999.0
2006-05-16 16:13:00,0.68149,0.68154,0.68146,0.6815,97999999.0
2006-05-16 16:14:00,0.68145,0.68145,0.68136,0.68141,100999999.0
2006-05-16 16:15:00,0.68143,0.68148,0.68143,0.68143,163099999.0
2006-05-16 16:16:00,0.68142,0.68148,0.68138,0.68148,88100003.0
2006-05-16 16:17:00,0.68138,0.68142,0.68138,0.68142,7300000.0
2006-05-16 16:18:00,0.68142,0.68143,0.68142,0.68143,71000000.0
2006-05-16 16:19:00,0.68144,0.68147,0.68139,0.68147,101700000.0
2006-05-16 16:20:00,0.68147,0.68152,0.68147,0.6815,114499997.0
2006-05-16 16:21:00,0.68153,0.68156,0.68148,0.68148,99899998.0
2006-05-16 16:22:00,0.68148,0.68149,0.68143,0.68149,129900002.0
2006-05-16 16:23:00,0.68151,0.68151,0.68148,0.68148,99100003.0
2006-05-16 16:24:00,0.68147,0.68151,0.68141,0.68148,199700003.0
2006-05-16 16:25:00,0.68153,0.68165,0.6815,0.68165,212000005.0
2006-05-16 16:26:00,0.68163,0.68165,0.68159,0.68162,126099998.0
2006-05-16 16:27:00,0.68158,0.68162,0.68153,0.68153,142099999.0
2006-05-16 16:28:00,0.68157,0.6816,0.68152,0.68156,78500000.0
2006-05-16 16:29:00,0.68154,0.68158,0.6815,0.68158,43600001.0
2006-05-16 16:30:00,0.68158,0.68158,0.68148,0.68155,115800001.0
2006-05-16 16:31:00,0.68154,0.68156,0.6815,0.68153,164900003.0
2006-05-16 16:32:00,0.68152,0.6816,0.68152,0.68159,120600001.0
2006-05-16 16:33:00,0.68156,0.68156,0.68147,0.68154,246999998.0
2006-05-16 16:34:00,0.68152,0.68158,0.6815,0.6815,101100002.0
2006-05-16 16:35:00,0.68158,0.68161,0.68154,0.68157,139500003.0
2006-05-16 16:36:00,0.6816,0.68165,0.68155,0.68155,102000001.0
2006-05-16 16:37:00,0.68153,0.68159,0.68153,0.68155,52600000.0
2006-05-16 16:38:00,0.68158,0.68159,0.68152,0.68156,151800000.0
2006-05-16 16:39:00,0.68157,0.6816,0.68157,0.6816,74900000.0
2006-05-16 16:40:00,0.68156,0.68156,0.68152,0.68153,91099998.0
2006-05-16 16:41:00,0.68151,0.68156,0.68151,0.68156,167599999.0
2006-05-16 16:42:00,0.68153,0.68154,0.68147,0.68149,158100001.0
2006-05-16 16:43:00,0.68138,0.68138,0.68122,0.68122,145199999.0
2006-05-16 16:44:00,0.68122,0.68132,0.68111,0.68117,221900001.0
2006-05-16 16:45:00,0.68114,0.68128,0.68114,0.68128,104400000.0
2006-05-16 16:46:00,0.68133,0.68134,0.6812,0.68128,190799998.0
2006-05-16 16:47:00,0.68131,0.68137,0.68131,0.68135,130400002.0
2006-05-16 16:48:00,0.68134,0.68134,0.68129,0.68131,103199999.0
2006-05-16 16:49:00,0.68134,0.68144,0.68134,0.68135,114900002.0
2006-05-16 16:50:00,0.68139,0.68144,0.68134,0.68139,208999999.0
2006-05-16 16:51:00,0.68136,0.68141,0.68135,0.68141,111200003.0
2006-05-16 16:52:00,0.68144,0.68149,0.68143,0.68143,191000000.0
2006-05-16 16:53:00,0.68147,0.68149,0.68144,0.68146,56500000.0
2006-05-16 16:54:00,0.68145,0.68153,0.68145,0.68149,95600002.0
2006-05-16 16:55:00,0.68149,0.68149,0.68143,0.68143,41500001.0
2006-05-16 16:56:00,0.68135,0.68139,0.68133,0.68133,120399997.0
2006-05-16 16:57:00,0.68131,0.68134,0.68124,0.6813,135600000.0
2006-05-16 16:58:00,0.68125,0.68134,0.68125,0.68134,212600000.0
2006-05-16 16:59:00,0.68136,0.68136,0.68125,0.68128,220599999.0
2006-05-16 17:00:00,0.68129,0.68135,0.68125,0.68125,108599999.0
2006-05-16 17:01:00,0.68131,0.6814,0.68128,0.68139,186700002.0
2006-05-16 17:02:00,0.68137,0.68144,0.68137,0.68144,131400002.0
2006-05-16 17:03:00,0.68143,0.68146,0.68137,0.68137,96600001.0
2006-05-16 17:04:00,0.6814,0.68148,0.68139,0.68142,156999999.0
2006-05-16 17:05:00,0.68139,0.68139,0.68115,0.68115,151700003.0
2006-05-16 17:06:00,0.68108,0.68109,0.681,0.681,179000000.0
2006-05-16 17:07:00,0.681,0.68113,0.681,0.6811,214800002.0
2006-05-16 17:08:00,0.68107,0.68109,0.68106,0.68109,60000000.0
2006-05-16 17:09:00,0.68109,0.68115,0.68107,0.68109,172499997.0
2006-05-16 17:10:00,0.68111,0.68115,0.68105,0.68115,116799999.0
2006-05-16 17:11:00,0.68115,0.68115,0.6811,0.6811,135399996.0
2006-05-16 17:12:00,0.68101,0.68108,0.68092,0.68094,219499997.0
2006-05-16 17:13:00,0.68092,0.68103,0.68078,0.68102,104499999.0
2006-05-16 17:14:00,0.68107,0.68107,0.68096,0.681,163600001.0
2006-05-16 17:15:00,0.68098,0.68098,0.68085,0.68085,171100000.0
2006-05-16 17:16:00,0.68087,0.68103,0.68087,0.68097,288100001.0
2006-05-16 17:17:00,0.68097,0.68099,0.68083,0.68085,88800000.0
2006-05-16 17:18:00,0.68081,0.68088,0.6808,0.68088,108600001.0
2006-05-16 17:19:00,0.68085,0.68085,0.6807,0.6807,143799998.0
2006-05-16 17:20:00,0.68076,0.68088,0.68076,0.68088,89399998.0
2006-05-16 17:21:00,0.68094,0.68094,0.68082,0.68087,115700004.0
2006-05-16 17:22:00,0.68077,0.68077,0.68066,0.68068,101400002.0
2006-05-16 17:23:00,0.6807,0.68081,0.6807,0.6807,144400004.0
2006-05-16 17:24:00,0.68075,0.68084,0.68073,0.68075,156300000.0
2006-05-16 17:25:00,0.68072,0.68079,0.68069,0.68069,143699998.0
2006-05-16 17:26:00,0.68067,0.68067,0.68067,0.68067,8000000.0
2006-05-16 17:27:00,0.68067,0.6807,0.68067,0.68067,152500000.0
2006-05-16 17:28:00,0.6807,0.6807,0.68067,0.6807,94900000.0
2006-05-16 17:29:00,0.68074,0.68083,0.68074,0.68081,131400002.0
2006-05-16 17:30:00,0.68083,0.68084,0.68077,0.68084,166000001.0
2006-05-16 17:31:00,0.68086,0.68091,0.68078,0.68079,244500000.0
2006-05-16 17:32:00,0.68078,0.68081,0.68073,0.6808,93199999.0
2006-05-16 17:33:00,0.68083,0.68089,0.68077,0.68087,128900002.0
2006-05-16 17:34:00,0.68081,0.68086,0.68074,0.68074,180299996.0
2006-05-16 17:35:00,0.68077,0.68081,0.6807,0.68075,176200001.0
2006-05-16 17:36:00,0.68078,0.68084,0.68078,0.68078,59799999.0
2006-05-16 17:37:00,0.68077,0.68079,0.68075,0.68077,176900002.0
2006-05-16 17:38:00,0.6808,0.68091,0.6808,0.68086,84499999.0
2006-05-16 17:39:00,0.68091,0.68091,0.68084,0.68084,68900002.0
2006-05-16 17:40:00,0.68083,0.68088,0.68083,0.68085,80599998.0
2006-05-16 17:41:00,0.68086,0.6809,0.68079,0.6809,155900003.0
2006-05-16 17:42:00,0.68081,0.68082,0.68074,0.68074,185300000.0
2006-05-16 17:43:00,0.68077,0.68077,0.68067,0.68068,92200003.0
2006-05-16 17:44:00,0.68069,0.68078,0.68069,0.68076,124800001.0
2006-05-16 17:45:00,0.6807,0.68071,0.68065,0.68065,174499998.0
2006-05-16 17:46:00,0.68069,0.68071,0.68069,0.68071,26300000.0
2006-05-16 17:47:00,0.68071,0.68081,0.68071,0.6808,150700000.0
2006-05-16 17:48:00,0.68081,0.68089,0.68079,0.68079,82899999.0
2006-05-16 17:49:00,0.68078,0.68079,0.68073,0.68077,98300002.0
2006-05-16 17:50:00,0.68066,0.6807,0.68066,0.68069,24400000.0
2006-05-16 17:51:00,0.68067,0.6807,0.68067,0.6807,99000000.0
2006-05-16 17:52:00,0.68071,0.68074,0.68071,0.68074,49900001.0
2006-05-16 17:53:00,0.68082,0.68088,0.68078,0.68078,47600000.0
2006-05-16 17:54:00,0.68077,0.6808,0.68076,0.68079,90100003.0
2006-05-16 17:55:00,0.68077,0.68081,0.68077,0.68081,11200000.0
2006-05-16 17:56:00,0.68085,0.68086,0.68077,0.68077,202100004.0
2006-05-16 17:57:00,0.68079,0.68081,0.68079,0.68081,31900000.0
2006-05-16 17:58:00,0.68083,0.68083,0.68073,0.68073,199700000.0
2006-05-16 17:59:00,0.68078,0.68095,0.68078,0.68087,164500002.0
2006-05-16 18:00:00,0.6809,0.68094,0.68086,0.68091,92000002.0
2006-05-16 18:01:00,0.6809,0.6809,0.68081,0.68085,1226799987.0
2006-05-16 18:02:00,0.68083,0.68085,0.68075,0.68075,1371299998.0
2006-05-16 18:03:00,0.68074,0.68084,0.68073,0.68083,1758500001.0
2006-05-16 18:04:00,0.68083,0.68092,0.68081,0.68085,734100002.0
2006-05-16 18:05:00,0.68079,0.68087,0.68079,0.68083,1341799993.0
2006-05-16 18:06:00,0.68083,0.68088,0.6808,0.68088,1892499997.0
2006-05-16 18:07:00,0.68088,0.68088,0.68077,0.68079,2084200015.0
2006-05-16 18:09:00,0.68078,0.68092,0.68078,0.68088,896499999.0
2006-05-16 18:10:00,0.68092,0.681,0.6809,0.6809,850500001.0
2006-05-16 18:11:00,0.6809,0.68098,0.68089,0.68098,935200001.0
2006-05-16 18:12:00,0.68096,0.68103,0.68094,0.68095,1075200008.0
2006-05-16 18:13:00,0.68097,0.68101,0.68095,0.68098,959200008.0
2006-05-16 18:14:00,0.68098,0.68103,0.68094,0.68096,1361699994.0
2006-05-16 18:15:00,0.6809,0.681,0.6809,0.681,1151400002.0
2006-05-16 18:16:00,0.68101,0.68107,0.68097,0.68097,1151400002.0
2006-05-16 18:17:00,0.68097,0.681,0.68093,0.68093,604099997.0
2006-05-16 18:18:00,0.68094,0.68098,0.68091,0.68095,722000001.0
2006-05-16 18:19:00,0.68095,0.68099,0.68086,0.68093,852399997.0
2006-05-16 18:20:00,0.68095,0.68098,0.68093,0.68095,537500007.0
2006-05-16 18:21:00,0.68094,0.68096,0.68087,0.6809,843500005.0
2006-05-16 18:22:00,0.68094,0.68097,0.6809,0.68095,1044099994.0
2006-05-16 18:23:00,0.68097,0.68105,0.68095,0.68103,1431199999.0
2006-05-16 18:24:00,0.68097,0.68099,0.6809,0.68095,1164699995.0
2006-05-16 18:25:00,0.68095,0.68099,0.68088,0.68088,982099993.0
2006-05-16 18:26:00,0.68091,0.68098,0.68087,0.68094,778299999.0
2006-05-16 18:27:00,0.68094,0.68094,0.68087,0.68093,606600005.0
2006-05-16 18:28:00,0.68093,0.68098,0.6809,0.68098,607100004.0
2006-05-16 18:29:00,0.68094,0.68096,0.68087,0.68095,694200002.0
2006-05-16 18:30:00,0.68093,0.68096,0.68085,0.68096,699599997.0
2006-05-16 18:31:00,0.68095,0.681,0.68092,0.68093,687599996.0
2006-05-16 18:32:00,0.68094,0.68099,0.68087,0.6809,574899999.0
2006-05-16 18:33:00,0.68093,0.68097,0.68087,0.68095,970099996.0
2006-05-16 18:34:00,0.68092,0.68095,0.68087,0.68088,977700007.0
2006-05-16 18:35:00,0.6809,0.6809,0.68085,0.68088,490900002.0
2006-05-16 18:36:00,0.68084,0.68093,0.68082,0.68093,242400000.0
2006-05-16 18:37:00,0.68093,0.68095,0.68087,0.68095,342099996.0
2006-05-16 18:38:00,0.68093,0.68093,0.68087,0.68087,330200000.0
2006-05-16 18:39:00,0.68091,0.68096,0.6809,0.68093,357200003.0
2006-05-16 18:40:00,0.68095,0.68095,0.6809,0.68092,394600003.0
2006-05-16 18:41:00,0.68092,0.68098,0.68091,0.68098,795800001.0
2006-05-16 18:42:00,0.68098,0.68108,0.68097,0.68105,287899998.0
2006-05-16 18:43:00,0.68102,0.68108,0.68102,0.68108,382200002.0
2006-05-16 18:44:00,0.6811,0.68115,0.68108,0.68112,470599998.0
2006-05-16 18:45:00,0.68115,0.68126,0.68113,0.68113,408900001.0
2006-05-16 18:46:00,0.68119,0.68121,0.68113,0.68113,264200003.0
2006-05-16 18:47:00,0.68119,0.68124,0.68118,0.6812,203400002.0
2006-05-16 18:48:00,0.68117,0.68125,0.68116,0.68122,468299998.0
2006-05-16 18:49:00,0.68115,0.68123,0.68115,0.6812,112800000.0
2006-05-16 18:50:00,0.68118,0.68123,0.68118,0.68123,20500000.0
2006-05-16 18:51:00,0.68124,0.68126,0.68121,0.68121,465399999.0
2006-05-16 18:52:00,0.68124,0.6813,0.68121,0.68125,383099998.0
2006-05-16 18:53:00,0.68125,0.68125,0.68115,0.68117,687600011.0
2006-05-16 18:54:00,0.68122,0.68122,0.6811,0.6812,239800005.0
2006-05-16 18:55:00,0.68119,0.68129,0.68119,0.68122,587800007.0
2006-05-16 18:56:00,0.68123,0.68128,0.68122,0.68122,333699999.0
2006-05-16 18:57:00,0.68128,0.68144,0.68128,0.68141,435700005.0
2006-05-16 18:58:00,0.6814,0.68145,0.6814,0.68142,1002499999.0
2006-05-16 18:59:00,0.68138,0.68139,0.68127,0.68127,656900001.0
2006-05-16 19:00:00,0.68125,0.6813,0.68122,0.68129,438200003.0
2006-05-16 19:01:00,0.68127,0.68127,0.68122,0.68125,138900002.0
2006-05-16 19:02:00,0.68124,0.68124,0.68118,0.68121,476500005.0
2006-05-16 19:03:00,0.68119,0.68126,0.68116,0.68117,506200001.0
2006-05-16 19:04:00,0.68119,0.68119,0.68112,0.68115,559899991.0
2006-05-16 19:05:00,0.68112,0.68117,0.6811,0.68117,334400002.0
2006-05-16 19:06:00,0.68111,0.68119,0.68107,0.68107,754199999.0
2006-05-16 19:07:00,0.68113,0.68117,0.68112,0.68112,414999999.0
2006-05-16 19:08:00,0.68116,0.68116,0.68107,0.68109,953700003.0
2006-05-16 19:09:00,0.6811,0.68118,0.6811,0.68118,653999998.0
2006-05-16 19:10:00,0.68117,0.68117,0.68106,0.6811,381300001.0
2006-05-16 19:11:00,0.68107,0.68113,0.68105,0.68113,120399998.0
2006-05-16 19:12:00,0.68112,0.68115,0.6811,0.6811,207100003.0
2006-05-16 19:13:00,0.6811,0.68116,0.6811,0.68113,256600000.0
2006-05-16 19:14:00,0.68112,0.68115,0.68108,0.68108,178199997.0
2006-05-16 19:15:00,0.68108,0.68116,0.68105,0.68112,624800000.0
2006-05-16 19:16:00,0.68115,0.68115,0.6811,0.6811,163500002.0
2006-05-16 19:17:00,0.6811,0.6811,0.68105,0.6811,378899998.0
2006-05-16 19:18:00,0.68108,0.68112,0.68107,0.68112,300000005.0
2006-05-16 19:19:00,0.6811,0.68112,0.68108,0.6811,409000003.0
2006-05-16 19:20:00,0.68107,0.68113,0.68107,0.68107,204200001.0
2006-05-16 19:21:00,0.68107,0.6811,0.68103,0.68103,386200004.0
2006-05-16 19:22:00,0.68104,0.68107,0.68099,0.68105,361700003.0
2006-05-16 19:23:00,0.68102,0.68108,0.68101,0.68105,221400004.0
2006-05-16 19:24:00,0.68105,0.68108,0.68105,0.68108,148599999.0
2006-05-16 19:25:00,0.68108,0.68112,0.68102,0.68107,170700000.0
2006-05-16 19:26:00,0.68109,0.68112,0.68104,0.68104,438500005.0
2006-05-16 19:27:00,0.68102,0.68109,0.68101,0.68109,732099994.0
2006-05-16 19:28:00,0.68107,0.6811,0.68107,0.6811,330099998.0
2006-05-16 19:29:00,0.68105,0.68105,0.68098,0.681,535600000.0
2006-05-16 19:30:00,0.68099,0.68105,0.68097,0.68102,465300004.0
2006-05-16 19:31:00,0.68102,0.68114,0.68101,0.68114,652300012.0
2006-05-16 19:32:00,0.68116,0.68116,0.6811,0.68116,436300002.0
2006-05-16 19:33:00,0.68112,0.68116,0.68101,0.68101,246400003.0
2006-05-16 19:34:00,0.68101,0.68104,0.681,0.681,367800000.0
2006-05-16 19:35:00,0.681,0.68103,0.68097,0.681,602400004.0
2006-05-16 19:36:00,0.68101,0.68101,0.68091,0.68098,560499994.0
2006-05-16 19:37:00,0.68099,0.68102,0.68093,0.68096,214300000.0
2006-05-16 19:38:00,0.68095,0.68097,0.6809,0.68093,221299999.0
2006-05-16 19:39:00,0.68093,0.68094,0.68089,0.68091,674900002.0
2006-05-16 19:40:00,0.68086,0.68094,0.68082,0.68082,774800000.0
2006-05-16 19:41:00,0.68082,0.68088,0.68082,0.68087,682100003.0
2006-05-16 19:42:00,0.68086,0.68089,0.68083,0.68087,238900002.0
2006-05-16 19:43:00,0.68085,0.68085,0.6808,0.6808,115600000.0
2006-05-16 19:44:00,0.68078,0.68086,0.68078,0.68082,499400002.0
2006-05-16 19:45:00,0.68085,0.68085,0.6808,0.68082,260100004.0
2006-05-16 19:46:00,0.68085,0.68088,0.68083,0.68088,86199999.0
2006-05-16 19:47:00,0.68088,0.68091,0.68085,0.68091,86400001.0
2006-05-16 19:48:00,0.68089,0.68089,0.68081,0.68081,114000000.0
2006-05-16 19:49:00,0.68077,0.68085,0.68077,0.68085,280900003.0
2006-05-16 19:50:00,0.68085,0.68085,0.6808,0.68085,356300007.0
2006-05-16 19:51:00,0.68085,0.68087,0.6808,0.68085,342099994.0
2006-05-16 19:52:00,0.68085,0.68087,0.68085,0.68085,234500000.0
2006-05-16 19:53:00,0.68085,0.68088,0.68085,0.68085,150399998.0
2006-05-16 19:54:00,0.68085,0.6809,0.68082,0.6809,203100005.0
2006-05-16 19:55:00,0.68091,0.68091,0.68087,0.68089,153299997.0
2006-05-16 19:56:00,0.68092,0.68094,0.68091,0.68091,86200002.0
2006-05-16 19:57:00,0.68091,0.68097,0.68089,0.68089,495199994.0
2006-05-16 19:58:00,0.68088,0.68096,0.68086,0.68087,286699997.0
2006-05-16 19:59:00,0.68085,0.68087,0.68077,0.68077,545800006.0
2006-05-16 20:00:00,0.68085,0.68091,0.68084,0.68087,143899998.0
2006-05-16 20:01:00,0.68087,0.68087,0.68082,0.68082,319699998.0
2006-05-16 20:02:00,0.68081,0.68081,0.68077,0.68077,130399999.0
2006-05-16 20:03:00,0.6808,0.6808,0.68074,0.6808,120600001.0
2006-05-16 20:04:00,0.68079,0.68079,0.68077,0.68079,134600000.0
2006-05-16 20:05:00,0.68081,0.68085,0.6808,0.68081,81499999.0
2006-05-16 20:06:00,0.68081,0.68082,0.68077,0.68077,111499997.0
2006-05-16 20:07:00,0.68074,0.68079,0.68074,0.68075,145000000.0
2006-05-16 20:08:00,0.68075,0.68077,0.68068,0.68071,695100001.0
2006-05-16 20:09:00,0.68069,0.68073,0.68067,0.68067,259799996.0
2006-05-16 20:10:00,0.68062,0.68063,0.68055,0.68063,144599997.0
2006-05-16 20:11:00,0.68064,0.68076,0.68064,0.6807,261800004.0
2006-05-16 20:12:00,0.6807,0.68072,0.68061,0.6807,901899997.0
2006-05-16 20:13:00,0.68068,0.6807,0.68063,0.68068,480200002.0
2006-05-16 20:14:00,0.6807,0.6807,0.68067,0.68068,319199998.0
2006-05-16 20:15:00,0.68072,0.68075,0.68069,0.68072,629299994.0
2006-05-16 20:16:00,0.68073,0.68078,0.68072,0.68078,524599998.0
2006-05-16 20:17:00,0.68078,0.6808,0.68075,0.68078,139299998.0
2006-05-16 20:18:00,0.68078,0.68078,0.68067,0.68067,370699999.0
2006-05-16 20:19:00,0.68068,0.6807,0.68062,0.68062,374500002.0
2006-05-16 20:20:00,0.68068,0.68075,0.68066,0.68068,504199997.0
2006-05-16 20:21:00,0.68069,0.68075,0.68069,0.68074,167900000.0
2006-05-16 20:22:00,0.68075,0.6808,0.68075,0.6808,132100001.0
2006-05-16 20:23:00,0.68079,0.68088,0.68067,0.68067,600900004.0
2006-05-16 20:24:00,0.68061,0.68077,0.68061,0.68066,348500001.0
2006-05-16 20:25:00,0.68064,0.68066,0.68043,0.68043,541100001.0
2006-05-16 20:26:00,0.68041,0.68058,0.68041,0.68058,909300001.0
2006-05-16 20:27:00,0.68058,0.68063,0.68055,0.68055,420700006.0
2006-05-16 20:28:00,0.6806,0.68066,0.68051,0.68066,397500002.0
2006-05-16 20:29:00,0.68071,0.68071,0.68061,0.68066,544600003.0
2006-05-16 20:30:00,0.68068,0.6807,0.68061,0.68061,1661099998.0
2006-05-16 20:31:00,0.6806,0.68068,0.68052,0.6806,993800001.0
2006-05-16 20:32:00,0.68062,0.68069,0.68056,0.68064,1424300002.0
2006-05-16 20:33:00,0.68063,0.68071,0.68061,0.68061,335099999.0
2006-05-16 20:34:00,0.68057,0.68068,0.68057,0.68062,348300001.0
2006-05-16 20:35:00,0.68063,0.68065,0.68058,0.68061,311900000.0
2006-05-16 20:36:00,0.68058,0.68058,0.6805,0.68055,249500001.0
2006-05-16 20:37:00,0.68058,0.68064,0.68057,0.68062,669599999.0
2006-05-16 20:38:00,0.6806,0.68065,0.68055,0.68055,857599998.0
2006-05-16 20:39:00,0.68053,0.68058,0.68046,0.68055,442399994.0
2006-05-16 20:40:00,0.68056,0.68063,0.68056,0.68057,622300002.0
2006-05-16 20:41:00,0.68059,0.68065,0.68058,0.6806,302600003.0
2006-05-16 20:42:00,0.68063,0.68065,0.68063,0.68065,104799997.0
2006-05-16 20:43:00,0.68065,0.68067,0.6806,0.6806,581399997.0
2006-05-16 20:44:00,0.68065,0.68065,0.6806,0.68063,1225199986.0
2006-05-16 20:45:00,0.68062,0.68063,0.68057,0.68062,346499999.0
2006-05-16 20:46:00,0.68065,0.68065,0.68054,0.68057,250600008.0
2006-05-16 20:47:00,0.68057,0.68063,0.68055,0.68057,669100006.0
2006-05-16 20:48:00,0.68055,0.68063,0.68053,0.68055,917400007.0
2006-05-16 20:49:00,0.68059,0.6807,0.68059,0.68066,286399997.0
2006-05-16 20:50:00,0.68066,0.6807,0.6806,0.68068,1342900004.0
2006-05-16 20:51:00,0.68065,0.6807,0.68062,0.68067,405199998.0
2006-05-16 20:52:00,0.68069,0.68069,0.68061,0.68062,521600006.0
2006-05-16 20:53:00,0.68065,0.68067,0.6806,0.68062,817399995.0
2006-05-16 20:54:00,0.68062,0.68069,0.68057,0.68069,678500001.0
2006-05-16 20:55:00,0.6807,0.68075,0.68067,0.68068,342599994.0
2006-05-16 20:56:00,0.68067,0.6807,0.68057,0.68065,942900003.0
2006-05-16 20:57:00,0.68062,0.6807,0.68061,0.68065,1070300001.0
2006-05-16 20:58:00,0.68065,0.68076,0.68061,0.68073,546300005.0
2006-05-16 20:59:00,0.68077,0.68083,0.68075,0.68075,1567100007.0
2006-05-16 21:00:00,0.68078,0.68081,0.68073,0.68077,1764100000.0
2006-05-16 21:01:00,0.68075,0.68078,0.68066,0.68075,1055199990.0
2006-05-16 21:02:00,0.68077,0.6808,0.68074,0.68077,487900006.0
2006-05-16 21:03:00,0.68077,0.68083,0.68073,0.68077,750800004.0
2006-05-16 21:04:00,0.68077,0.68077,0.68073,0.68077,339300000.0
2006-05-16 21:05:00,0.68075,0.6808,0.68073,0.68078,669500001.0
2006-05-16 21:06:00,0.6808,0.68083,0.68076,0.6808,372400002.0
2006-05-16 21:07:00,0.68079,0.68085,0.68077,0.68077,138200000.0
2006-05-16 21:08:00,0.68079,0.68085,0.68076,0.68082,87800000.0
2006-05-16 21:09:00,0.68085,0.68087,0.68081,0.68081,291900000.0
2006-05-16 21:10:00,0.68082,0.6809,0.68081,0.6809,129399998.0
2006-05-16 21:11:00,0.6809,0.6809,0.68085,0.68089,241300000.0
2006-05-16 21:12:00,0.68086,0.68089,0.68086,0.68089,84099998.0
2006-05-16 21:13:00,0.68087,0.68087,0.68082,0.68082,301799997.0
2006-05-16 21:14:00,0.68084,0.68084,0.68075,0.68078,766600007.0
2006-05-16 21:15:00,0.68078,0.68081,0.68072,0.6808,359900001.0
2006-05-16 21:16:00,0.68078,0.6809,0.68078,0.6809,333900002.0
2006-05-16 21:17:00,0.6809,0.68093,0.6809,0.68093,208599998.0
2006-05-16 21:18:00,0.68089,0.6809,0.68083,0.68086,201399996.0
2006-05-16 21:19:00,0.68083,0.68087,0.68079,0.6808,468400003.0
2006-05-16 21:20:00,0.68084,0.68084,0.68075,0.68077,1181599996.0
2006-05-16 21:21:00,0.6808,0.68082,0.68075,0.68075,429199992.0
2006-05-16 21:22:00,0.68081,0.68085,0.68078,0.68085,718899997.0
2006-05-16 21:23:00,0.68082,0.68088,0.68082,0.68085,189299998.0
2006-05-16 21:24:00,0.68085,0.68085,0.68077,0.6808,166000003.0
2006-05-16 21:25:00,0.68082,0.68083,0.68075,0.68077,245999996.0
2006-05-16 21:26:00,0.6808,0.6808,0.68077,0.68077,47200000.0
2006-05-16 21:27:00,0.68081,0.68084,0.68079,0.68081,166600001.0
2006-05-16 21:28:00,0.6808,0.68083,0.68075,0.68078,260900001.0
2006-05-16 21:29:00,0.68078,0.68078,0.68077,0.68077,63800001.0
2006-05-16 21:30:00,0.68075,0.68085,0.68075,0.68085,134699998.0
2006-05-16 21:31:00,0.68087,0.68087,0.68077,0.68079,255000002.0
2006-05-16 21:32:00,0.68078,0.6808,0.68076,0.6808,529200007.0
2006-05-16 21:33:00,0.68081,0.68088,0.68081,0.68083,408200001.0
2006-05-16 21:34:00,0.68083,0.68087,0.68079,0.68083,445600002.0
2006-05-16 21:35:00,0.68086,0.6809,0.68082,0.68083,276400000.0
2006-05-16 21:36:00,0.68083,0.68088,0.68083,0.68084,120299996.0
2006-05-16 21:37:00,0.68092,0.68094,0.68087,0.6809,242300001.0
2006-05-16 21:38:00,0.6809,0.68093,0.68087,0.6809,128699999.0
2006-05-16 21:39:00,0.68085,0.68092,0.68085,0.68092,171299997.0
2006-05-16 21:40:00,0.68087,0.68093,0.68087,0.68088,128299999.0
2006-05-16 21:41:00,0.68088,0.6809,0.68088,0.6809,109400004.0
2006-05-16 21:42:00,0.68085,0.68085,0.68082,0.68085,213200004.0
2006-05-16 21:43:00,0.68082,0.68089,0.68078,0.6808,359400002.0
2006-05-16 21:44:00,0.68078,0.68085,0.68078,0.68085,293700003.0
2006-05-16 21:45:00,0.68083,0.68087,0.68083,0.68085,90200001.0
2006-05-16 21:46:00,0.68085,0.6809,0.68085,0.68085,472600003.0
2006-05-16 21:47:00,0.68085,0.68091,0.68085,0.68085,294800000.0
2006-05-16 21:48:00,0.68085,0.68085,0.6808,0.68083,137799996.0
2006-05-16 21:49:00,0.68083,0.68085,0.68083,0.68085,141300003.0
2006-05-16 21:50:00,0.68084,0.68089,0.68083,0.68089,127100001.0
2006-05-16 21:51:00,0.6809,0.6809,0.68083,0.68087,294199996.0
2006-05-16 21:52:00,0.68088,0.68097,0.68088,0.6809,123799998.0
2006-05-16 21:53:00,0.68094,0.68094,0.68091,0.68092,193499997.0
2006-05-16 21:54:00,0.68093,0.68095,0.6809,0.68093,191999997.0
2006-05-16 21:55:00,0.68093,0.68095,0.6809,0.6809,157600005.0
2006-05-16 21:56:00,0.68092,0.68092,0.68082,0.68082,154600002.0
2006-05-16 21:57:00,0.68083,0.68088,0.68082,0.68084,345400004.0
2006-05-16 21:58:00,0.68083,0.68085,0.68083,0.68085,72800000.0
2006-05-16 21:59:00,0.68085,0.68087,0.6808,0.68087,386399999.0
2006-05-16 22:00:00,0.68085,0.68085,0.6808,0.68083,259700002.0
2006-05-16 22:01:00,0.68085,0.68087,0.6808,0.68085,246900000.0
2006-05-16 22:02:00,0.68087,0.68093,0.68085,0.68085,562899999.0
2006-05-16 22:03:00,0.68085,0.68087,0.68082,0.68084,424399997.0
2006-05-16 22:04:00,0.68083,0.68085,0.68077,0.68083,248600002.0
2006-05-16 22:05:00,0.6808,0.68091,0.6808,0.68088,99799999.0
2006-05-16 22:06:00,0.68095,0.68096,0.68089,0.68096,226699999.0
2006-05-16 22:07:00,0.68095,0.68098,0.68095,0.68097,198900001.0
2006-05-16 22:08:00,0.68093,0.68095,0.6809,0.6809,194500002.0
2006-05-16 22:09:00,0.6809,0.68092,0.68084,0.68092,172699999.0
2006-05-16 22:10:00,0.6809,0.68095,0.68087,0.68092,95100000.0
2006-05-16 22:11:00,0.68093,0.68093,0.6809,0.68091,131599995.0
2006-05-16 22:12:00,0.68092,0.68092,0.68086,0.68092,399899992.0
2006-05-16 22:13:00,0.68087,0.68087,0.6808,0.68083,108499999.0
2006-05-16 22:14:00,0.68084,0.68089,0.68084,0.68089,46500000.0
2006-05-16 22:15:00,0.68088,0.68088,0.68077,0.68077,580999999.0
2006-05-16 22:16:00,0.6808,0.68085,0.68078,0.68085,578699999.0
2006-05-16 22:17:00,0.68088,0.68088,0.68084,0.68084,56600002.0
2006-05-16 22:18:00,0.68092,0.68092,0.68084,0.68085,177900003.0
2006-05-16 22:19:00,0.68092,0.68092,0.68089,0.68092,156699997.0
2006-05-16 22:20:00,0.68093,0.68093,0.6809,0.68093,157199998.0
2006-05-16 22:21:00,0.68093,0.68095,0.6809,0.6809,345000006.0
2006-05-16 22:22:00,0.68091,0.68091,0.68082,0.68082,418200001.0
2006-05-16 22:23:00,0.68077,0.68088,0.68077,0.68077,529499995.0
2006-05-16 22:24:00,0.6808,0.68085,0.68077,0.68082,236000004.0
2006-05-16 22:25:00,0.6808,0.68085,0.6808,0.68085,313099998.0
2006-05-16 22:26:00,0.68082,0.68088,0.68082,0.68086,294399998.0
2006-05-16 22:27:00,0.68087,0.68088,0.68087,0.68087,101900003.0
2006-05-16 22:28:00,0.68085,0.68087,0.68081,0.68084,200599995.0
2006-05-16 22:29:00,0.68088,0.68088,0.6808,0.6808,300700004.0
2006-05-16 22:30:00,0.68083,0.68085,0.68082,0.68082,99600000.0
2006-05-16 22:31:00,0.68085,0.68089,0.68083,0.68088,181499999.0
2006-05-16 22:32:00,0.68093,0.68093,0.6809,0.6809,347599995.0
2006-05-16 22:33:00,0.6809,0.68093,0.6809,0.68093,188499998.0
2006-05-16 22:34:00,0.68094,0.68098,0.6809,0.6809,315700003.0
2006-05-16 22:35:00,0.6809,0.68094,0.68087,0.68093,116199997.0
2006-05-16 22:36:00,0.68093,0.68095,0.6809,0.6809,119300001.0
2006-05-16 22:37:00,0.68093,0.68096,0.6809,0.6809,117100002.0
2006-05-16 22:38:00,0.6809,0.68092,0.68087,0.68087,70100001.0
2006-05-16 22:39:00,0.68088,0.68092,0.68087,0.68092,177300002.0
2006-05-16 22:40:00,0.6809,0.68092,0.68088,0.6809,331100002.0
2006-05-16 22:41:00,0.6809,0.68095,0.6809,0.68095,197900000.0
2006-05-16 22:42:00,0.68089,0.68097,0.68088,0.68088,337499993.0
2006-05-16 22:43:00,0.68088,0.68098,0.68084,0.68098,156100004.0
2006-05-16 22:44:00,0.68099,0.68099,0.68094,0.68095,129800001.0
2006-05-16 22:45:00,0.68101,0.68108,0.68101,0.68105,128400002.0
2006-05-16 22:46:00,0.68105,0.68108,0.68105,0.68105,78500000.0
2006-05-16 22:47:00,0.68108,0.68108,0.681,0.681,187400004.0
2006-05-16 22:48:00,0.68101,0.68109,0.68098,0.68098,423599994.0
2006-05-16 22:49:00,0.6811,0.6811,0.68101,0.68101,76200001.0
2006-05-16 22:50:00,0.68102,0.68102,0.68097,0.68097,57300002.0
2006-05-16 22:51:00,0.68099,0.68102,0.68096,0.68102,83099998.0
2006-05-16 22:52:00,0.68101,0.68101,0.68096,0.68098,125299998.0
2006-05-16 22:53:00,0.68098,0.68104,0.68096,0.68096,147600003.0
2006-05-16 22:54:00,0.68098,0.68102,0.68095,0.68095,87999999.0
2006-05-16 22:55:00,0.68098,0.68098,0.68096,0.68096,112699999.0
2006-05-16 22:56:00,0.68095,0.68095,0.6809,0.68093,93300000.0
2006-05-16 22:57:00,0.6809,0.68093,0.68088,0.68092,139300001.0
2006-05-16 22:58:00,0.68092,0.68094,0.68083,0.6809,467299997.0
2006-05-16 22:59:00,0.6809,0.68093,0.68078,0.68078,240400000.0
2006-05-16 23:00:00,0.68065,0.68098,0.68065,0.68092,145000001.0
2006-05-16 23:01:00,0.68119,0.68134,0.68112,0.68114,118400002.0
2006-05-16 23:02:00,0.68098,0.68132,0.68098,0.68123,261299997.0
2006-05-16 23:03:00,0.6813,0.68132,0.68105,0.68112,95899999.0
2006-05-16 23:04:00,0.6811,0.68134,0.681,0.68122,324399998.0
2006-05-16 23:05:00,0.681,0.68128,0.681,0.68119,125599996.0
2006-05-16 23:06:00,0.681,0.68121,0.68095,0.68102,149399997.0
2006-05-16 23:07:00,0.68109,0.68122,0.68096,0.68122,281700002.0
2006-05-16 23:08:00,0.68124,0.68124,0.68098,0.68103,202500001.0
2006-05-16 23:09:00,0.6812,0.68125,0.68102,0.68121,220099998.0
2006-05-16 23:10:00,0.6812,0.68131,0.68104,0.68114,208299998.0
2006-05-16 23:11:00,0.68121,0.68126,0.68104,0.68113,158800000.0
2006-05-16 23:12:00,0.68107,0.68124,0.681,0.68114,149300002.0
2006-05-16 23:13:00,0.6811,0.68132,0.68107,0.68118,85399998.0
2006-05-16 23:14:00,0.68108,0.68127,0.68104,0.68106,154000002.0
2006-05-16 23:15:00,0.68108,0.68128,0.68105,0.6812,91299999.0
2006-05-16 23:16:00,0.68109,0.6812,0.68091,0.681,283999998.0
2006-05-16 23:17:00,0.6811,0.68115,0.68088,0.68098,185699999.0
2006-05-16 23:18:00,0.681,0.68111,0.6809,0.68098,102299997.0
2006-05-16 23:19:00,0.68095,0.68108,0.68092,0.68108,103600001.0
2006-05-16 23:20:00,0.68091,0.68119,0.6809,0.68119,178199998.0
2006-05-16 23:21:00,0.68112,0.68112,0.68092,0.68099,83700003.0
2006-05-16 23:22:00,0.681,0.68123,0.68094,0.6812,210400005.0
2006-05-16 23:23:00,0.68127,0.6813,0.681,0.68112,166999999.0
2006-05-16 23:24:00,0.68097,0.68116,0.68097,0.68106,94900001.0
2006-05-16 23:25:00,0.68102,0.68109,0.68089,0.68109,131599999.0
2006-05-16 23:26:00,0.68097,0.68102,0.6809,0.68093,101200003.0
2006-05-16 23:27:00,0.68109,0.68121,0.68097,0.68119,169300003.0
2006-05-16 23:28:00,0.68106,0.6812,0.68091,0.6812,172699997.0
2006-05-16 23:29:00,0.68105,0.68123,0.6809,0.6809,252299999.0
2006-05-16 23:30:00,0.68108,0.68115,0.68092,0.681,172900002.0
2006-05-16 23:31:00,0.68105,0.68114,0.68093,0.68111,94600001.0
2006-05-16 23:32:00,0.68114,0.68119,0.68087,0.68092,139200003.0
2006-05-16 23:33:00,0.68108,0.68115,0.68086,0.68101,182700000.0
2006-05-16 23:34:00,0.6812,0.68126,0.68081,0.68081,153400001.0
2006-05-16 23:35:00,0.68091,0.68108,0.68089,0.68089,169699999.0
2006-05-16 23:36:00,0.68117,0.6812,0.68092,0.68107,215500000.0
2006-05-16 23:37:00,0.68105,0.68115,0.6809,0.6809,129200001.0
2006-05-16 23:38:00,0.6809,0.68108,0.68081,0.68081,133099997.0
2006-05-16 23:39:00,0.68098,0.68116,0.68088,0.68103,118300000.0
2006-05-16 23:40:00,0.68103,0.68115,0.68095,0.68106,207200005.0
2006-05-16 23:41:00,0.681,0.68113,0.68092,0.68097,174199997.0
2006-05-16 23:42:00,0.68102,0.68108,0.68089,0.68097,98899996.0
2006-05-16 23:43:00,0.68097,0.68118,0.68097,0.68106,132699997.0
2006-05-16 23:44:00,0.681,0.68111,0.68092,0.68111,87600000.0
2006-05-16 23:45:00,0.68108,0.68127,0.68092,0.68114,235899997.0
2006-05-16 23:46:00,0.68089,0.68089,0.68059,0.68084,55800001.0
2006-05-16 23:47:00,0.68092,0.68093,0.68087,0.68088,91499999.0
2006-05-16 23:48:00,0.68092,0.68096,0.68089,0.68089,47500000.0
2006-05-16 23:49:00,0.68083,0.68085,0.68083,0.68085,39800000.0
2006-05-16 23:50:00,0.6808,0.68087,0.6808,0.68086,131800000.0
2006-05-16 23:51:00,0.6809,0.6809,0.68085,0.68085,60699999.0
2006-05-16 23:52:00,0.68083,0.68088,0.68083,0.68086,56599999.0
2006-05-16 23:53:00,0.68082,0.68087,0.68078,0.68078,78200001.0
2006-05-16 23:54:00,0.68082,0.68082,0.68075,0.68075,230799996.0
2006-05-16 23:55:00,0.68078,0.6808,0.68073,0.6808,167000000.0
2006-05-16 23:56:00,0.6808,0.68085,0.6808,0.68085,155800000.0
2006-05-16 23:57:00,0.68087,0.68087,0.68078,0.68078,140499999.0
2006-05-16 23:58:00,0.6808,0.6808,0.6805,0.6805,13600000.0
2006-05-16 23:59:00,0.68075,0.68076,0.68073,0.68075,127799998.0
2006-05-17 00:00:00,0.68077,0.68079,0.68071,0.68071,272000004.0
2006-05-17 00:01:00,0.68072,0.68073,0.68067,0.68069,124600002.0
2006-05-17 00:02:00,0.68068,0.68081,0.68068,0.68075,168899999.0
2006-05-17 00:03:00,0.68078,0.68078,0.68077,0.68077,1600000.0
2006-05-17 00:04:00,0.68077,0.68078,0.68077,0.68078,33400001.0
2006-05-17 00:05:00,0.68077,0.6808,0.68077,0.6808,75600000.0
2006-05-17 00:06:00,0.68078,0.68083,0.68077,0.6808,75700000.0
2006-05-17 00:07:00,0.68077,0.6808,0.68075,0.68075,230799997.0
2006-05-17 00:08:00,0.68077,0.68081,0.68072,0.68072,148600004.0
2006-05-17 00:09:00,0.68076,0.68078,0.68076,0.68077,138100000.0
2006-05-17 00:10:00,0.6808,0.6808,0.68075,0.68075,139100000.0
2006-05-17 00:11:00,0.6808,0.6808,0.68073,0.68073,73399998.0
2006-05-17 00:12:00,0.68075,0.68075,0.68075,0.68075,31000000.0
2006-05-17 00:13:00,0.68076,0.68076,0.68075,0.68076,64299998.0
2006-05-17 00:14:00,0.68075,0.68075,0.68065,0.68065,80300000.0
2006-05-17 00:15:00,0.68066,0.6807,0.68065,0.68068,124200002.0
2006-05-17 00:16:00,0.68068,0.6807,0.68067,0.6807,134399999.0
2006-05-17 00:17:00,0.68073,0.68073,0.68068,0.68068,87700003.0
2006-05-17 00:18:00,0.68067,0.6807,0.68067,0.6807,97500001.0
2006-05-17 00:19:00,0.68068,0.68068,0.68062,0.68062,15100000.0
2006-05-17 00:20:00,0.68062,0.68065,0.68062,0.68065,48700001.0
2006-05-17 00:21:00,0.68063,0.68063,0.68059,0.68059,56600000.0
2006-05-17 00:22:00,0.68057,0.68066,0.68057,0.68066,84000002.0
2006-05-17 00:23:00,0.68062,0.68062,0.68055,0.68055,132099999.0
2006-05-17 00:24:00,0.68056,0.6806,0.68055,0.68057,128499998.0
2006-05-17 00:25:00,0.68057,0.6806,0.68055,0.68055,100300001.0
2006-05-17 00:26:00,0.68061,0.68063,0.6806,0.6806,108500000.0
2006-05-17 00:27:00,0.68062,0.68062,0.6805,0.68057,166699999.0
2006-05-17 00:28:00,0.6806,0.6806,0.68057,0.68057,145799999.0
2006-05-17 00:29:00,0.6806,0.6806,0.68053,0.68053,111700002.0
2006-05-17 00:30:00,0.68058,0.68058,0.68052,0.68057,233999998.0
2006-05-17 00:31:00,0.68058,0.68064,0.68056,0.68057,124000000.0
2006-05-17 00:32:00,0.68061,0.68063,0.6806,0.68063,80599998.0
2006-05-17 00:33:00,0.68061,0.68067,0.68058,0.68062,189499997.0
2006-05-17 00:34:00,0.68054,0.6807,0.68053,0.68065,163299998.0
2006-05-17 00:35:00,0.6806,0.68067,0.6806,0.68064,184800000.0
2006-05-17 00:36:00,0.6806,0.6806,0.6806,0.6806,79800001.0
2006-05-17 00:37:00,0.68065,0.68065,0.68062,0.68062,38500001.0
2006-05-17 00:38:00,0.68062,0.68062,0.68062,0.68062,32900001.0
2006-05-17 00:39:00,0.68063,0.68063,0.68054,0.6806,147799998.0
2006-05-17 00:40:00,0.68062,0.68067,0.6806,0.68061,108900003.0
2006-05-17 00:41:00,0.68065,0.68071,0.68057,0.68057,233199997.0
2006-05-17 00:42:00,0.68063,0.68066,0.68063,0.68066,16900000.0
2006-05-17 00:43:00,0.68066,0.68069,0.68066,0.68069,5600000.0
2006-05-17 00:44:00,0.68066,0.68069,0.68059,0.68067,132400001.0
2006-05-17 00:45:00,0.68063,0.68068,0.68061,0.68063,84599999.0
2006-05-17 00:46:00,0.68065,0.68065,0.6806,0.68063,202899996.0
2006-05-17 00:47:00,0.68063,0.68065,0.68063,0.68065,55399999.0
2006-05-17 00:48:00,0.68063,0.68063,0.68059,0.68063,120699999.0
2006-05-17 00:49:00,0.68065,0.68065,0.68054,0.68055,241800005.0
2006-05-17 00:50:00,0.68058,0.68058,0.68051,0.68051,88899997.0
2006-05-17 00:51:00,0.68057,0.68062,0.68048,0.68062,93299998.0
2006-05-17 00:52:00,0.68058,0.6806,0.68055,0.68055,137699997.0
2006-05-17 00:53:00,0.68053,0.68053,0.68048,0.68049,104999998.0
2006-05-17 00:54:00,0.68048,0.68048,0.68039,0.68039,95000001.0
2006-05-17 00:55:00,0.68043,0.68048,0.68043,0.68043,193300001.0
2006-05-17 00:56:00,0.6804,0.68045,0.68037,0.68042,155599998.0
2006-05-17 00:57:00,0.68042,0.68045,0.6804,0.68043,79700001.0
2006-05-17 00:58:00,0.68042,0.68047,0.68042,0.68047,102200000.0
2006-05-17 00:59:00,0.68048,0.68054,0.68048,0.68054,34300000.0
2006-05-17 01:00:00,0.68062,0.6807,0.68062,0.68067,209299999.0
2006-05-17 01:01:00,0.6808,0.68106,0.6808,0.68102,126399997.0
2006-05-17 01:02:00,0.68105,0.68105,0.68105,0.68105,15300000.0
2006-05-17 01:03:00,0.68105,0.68107,0.68095,0.68107,119000002.0
2006-05-17 01:04:00,0.68105,0.68108,0.68101,0.68108,161499998.0
2006-05-17 01:05:00,0.6811,0.6811,0.68107,0.68107,49900001.0
2006-05-17 01:06:00,0.68103,0.68103,0.68096,0.68103,102899998.0
2006-05-17 01:07:00,0.68102,0.68108,0.68097,0.68097,93599998.0
2006-05-17 01:08:00,0.681,0.68109,0.681,0.68103,211499999.0
2006-05-17 01:09:00,0.68105,0.68105,0.681,0.68103,233399998.0
2006-05-17 01:10:00,0.68105,0.68105,0.681,0.68103,190200001.0
2006-05-17 01:11:00,0.68105,0.68115,0.68105,0.68113,105200003.0
2006-05-17 01:12:00,0.68111,0.68114,0.68107,0.68108,114399999.0
2006-05-17 01:13:00,0.68108,0.6811,0.68107,0.6811,174899996.0
2006-05-17 01:14:00,0.68108,0.6811,0.68105,0.68108,70600002.0
2006-05-17 01:15:00,0.68105,0.68108,0.68104,0.68104,157200002.0
2006-05-17 01:16:00,0.68102,0.68102,0.68092,0.68092,101300001.0
2006-05-17 01:17:00,0.68094,0.68101,0.68094,0.68095,86700001.0
2006-05-17 01:18:00,0.6809,0.68095,0.6809,0.68095,43000000.0
2006-05-17 01:19:00,0.68095,0.68098,0.68092,0.68095,139800000.0
2006-05-17 01:20:00,0.68097,0.68102,0.68095,0.681,193599997.0
2006-05-17 01:21:00,0.681,0.68107,0.68095,0.68107,105399998.0
2006-05-17 01:22:00,0.68109,0.68109,0.68099,0.68099,59800000.0
2006-05-17 01:23:00,0.68098,0.68105,0.68098,0.68105,142800003.0
2006-05-17 01:24:00,0.68105,0.68108,0.68105,0.68108,8800000.0
2006-05-17 01:25:00,0.6811,0.6811,0.68105,0.68109,39900000.0
2006-05-17 01:26:00,0.68104,0.68104,0.68095,0.68095,103799999.0
2006-05-17 01:27:00,0.68102,0.68106,0.68097,0.68097,90100002.0
2006-05-17 01:28:00,0.68103,0.68106,0.68099,0.68099,104699998.0
2006-05-17 01:29:00,0.681,0.68102,0.68098,0.68102,30200000.0
2006-05-17 01:30:00,0.681,0.68108,0.681,0.68105,146099999.0
2006-05-17 01:31:00,0.68104,0.68108,0.68102,0.68102,150000004.0
2006-05-17 01:32:00,0.68108,0.68108,0.68108,0.68108,12000000.0
2006-05-17 01:33:00,0.68102,0.68105,0.68102,0.68102,21400000.0
2006-05-17 01:34:00,0.68107,0.68109,0.68103,0.68103,80499998.0
2006-05-17 01:35:00,0.68104,0.68107,0.68102,0.68105,104599998.0
2006-05-17 01:36:00,0.68107,0.6811,0.68107,0.68107,74900000.0
2006-05-17 01:37:00,0.6811,0.6811,0.68107,0.6811,213399999.0
2006-05-17 01:38:00,0.68106,0.68111,0.68095,0.68098,170800006.0
2006-05-17 01:39:00,0.68105,0.68111,0.68102,0.68111,193199997.0
2006-05-17 01:40:00,0.68108,0.68111,0.681,0.681,163600004.0
2006-05-17 01:41:00,0.681,0.68104,0.68095,0.68098,129100001.0
2006-05-17 01:42:00,0.68096,0.68099,0.68091,0.68097,168000000.0
2006-05-17 01:43:00,0.681,0.681,0.68098,0.68098,36600000.0
2006-05-17 01:44:00,0.68102,0.68105,0.68096,0.68101,127900001.0
2006-05-17 01:45:00,0.68105,0.68111,0.68104,0.68109,140500002.0
2006-05-17 01:46:00,0.68108,0.68109,0.68103,0.68104,75200001.0
2006-05-17 01:47:00,0.68111,0.68115,0.68111,0.68115,48800000.0
2006-05-17 01:48:00,0.68111,0.68111,0.68105,0.6811,184300001.0
2006-05-17 01:49:00,0.68108,0.68113,0.68108,0.68113,120499999.0
2006-05-17 01:50:00,0.68115,0.6812,0.68115,0.68115,33300001.0
2006-05-17 01:51:00,0.6812,0.68122,0.68117,0.68122,62300001.0
2006-05-17 01:52:00,0.6812,0.6812,0.68118,0.6812,113500001.0
2006-05-17 01:53:00,0.68118,0.68122,0.68115,0.6812,154300003.0
2006-05-17 01:54:00,0.68116,0.68117,0.68104,0.68113,157500000.0
2006-05-17 01:55:00,0.68112,0.68115,0.6811,0.68113,86099998.0
2006-05-17 01:56:00,0.68112,0.68115,0.6811,0.68113,156900000.0
2006-05-17 01:57:00,0.68113,0.68118,0.68113,0.68116,41200001.0
2006-05-17 01:58:00,0.68112,0.68115,0.68112,0.68115,34400001.0
2006-05-17 01:59:00,0.68115,0.68115,0.68112,0.68112,131699998.0
2006-05-17 02:00:00,0.6811,0.68115,0.68108,0.68108,145200005.0
2006-05-17 02:01:00,0.68115,0.68119,0.68113,0.68119,192400000.0
2006-05-17 02:02:00,0.68117,0.6812,0.68115,0.68117,139199999.0
2006-05-17 02:03:00,0.68113,0.68116,0.68096,0.68096,122200000.0
2006-05-17 02:04:00,0.68095,0.68095,0.68077,0.68086,149199998.0
2006-05-17 02:05:00,0.68087,0.68101,0.68087,0.681,129800002.0
2006-05-17 02:06:00,0.68099,0.68107,0.68099,0.681,177700000.0
2006-05-17 02:07:00,0.68105,0.68111,0.68101,0.68107,242499996.0
2006-05-17 02:08:00,0.68102,0.68107,0.68095,0.68106,159699996.0
2006-05-17 02:09:00,0.68117,0.68118,0.68113,0.68113,73299998.0
2006-05-17 02:10:00,0.68112,0.68112,0.68108,0.68108,96699998.0
2006-05-17 02:11:00,0.68109,0.68109,0.68103,0.68109,102000000.0
2006-05-17 02:12:00,0.68108,0.68114,0.68106,0.68114,161100003.0
2006-05-17 02:13:00,0.68114,0.68127,0.68114,0.68124,210000002.0
2006-05-17 02:14:00,0.68117,0.68125,0.68117,0.6812,84499999.0
2006-05-17 02:15:00,0.68115,0.6812,0.6811,0.68118,110999998.0
2006-05-17 02:16:00,0.6812,0.68122,0.68115,0.68118,171199999.0
2006-05-17 02:17:00,0.68115,0.68117,0.68113,0.68117,151000001.0
2006-05-17 02:18:00,0.68118,0.68128,0.68118,0.68123,188899996.0
2006-05-17 02:19:00,0.68115,0.68115,0.68106,0.68109,168200002.0
2006-05-17 02:20:00,0.68102,0.68107,0.68101,0.68107,86299999.0
2006-05-17 02:21:00,0.68103,0.68109,0.68097,0.68108,177099996.0
2006-05-17 02:22:00,0.68107,0.68113,0.68107,0.68113,253500000.0
2006-05-17 02:23:00,0.68112,0.68112,0.68105,0.68105,55700001.0
2006-05-17 02:24:00,0.68102,0.68102,0.68083,0.68083,134800000.0
2006-05-17 02:25:00,0.68085,0.68095,0.68085,0.68088,135399998.0
2006-05-17 02:26:00,0.68088,0.68088,0.68079,0.68086,131900000.0
2006-05-17 02:27:00,0.68087,0.68095,0.68087,0.68088,131100000.0
2006-05-17 02:28:00,0.68092,0.68093,0.6807,0.6807,37300000.0
2006-05-17 02:29:00,0.68066,0.68081,0.68063,0.68081,110999999.0
2006-05-17 02:30:00,0.68075,0.68075,0.68061,0.68064,184600003.0
2006-05-17 02:31:00,0.68066,0.68074,0.68066,0.68067,122699996.0
2006-05-17 02:32:00,0.68066,0.68077,0.68065,0.68077,80600000.0
2006-05-17 02:33:00,0.68078,0.68083,0.68077,0.68078,108499999.0
2006-05-17 02:34:00,0.68077,0.6808,0.68077,0.6808,118999999.0
2006-05-17 02:35:00,0.68077,0.68082,0.68071,0.68071,93599999.0
2006-05-17 02:36:00,0.68074,0.68077,0.6807,0.68073,122699998.0
2006-05-17 02:37:00,0.68073,0.68073,0.68069,0.68071,74699998.0
2006-05-17 02:38:00,0.68071,0.68072,0.68063,0.68068,177700003.0
2006-05-17 02:39:00,0.68062,0.68062,0.68043,0.68049,107599999.0
2006-05-17 02:40:00,0.68053,0.68053,0.68043,0.68046,107699998.0
2006-05-17 02:41:00,0.6804,0.68053,0.6804,0.68053,79500000.0
2006-05-17 02:42:00,0.68051,0.68052,0.68044,0.68048,111900003.0
2006-05-17 02:43:00,0.68046,0.68057,0.68044,0.68047,168399998.0
2006-05-17 02:44:00,0.68047,0.68054,0.68047,0.68054,165699998.0
2006-05-17 02:45:00,0.68049,0.68051,0.68047,0.68051,72999999.0
2006-05-17 02:46:00,0.6805,0.68055,0.6805,0.68052,104399997.0
2006-05-17 02:47:00,0.68053,0.68053,0.68049,0.68051,85500000.0
2006-05-17 02:48:00,0.68057,0.6806,0.6805,0.6805,74599999.0
2006-05-17 02:49:00,0.68053,0.68053,0.68047,0.6805,104800000.0
2006-05-17 02:50:00,0.68051,0.68051,0.68046,0.6805,211300000.0
2006-05-17 02:51:00,0.68048,0.68048,0.68041,0.68044,160500000.0
2006-05-17 02:52:00,0.68045,0.68051,0.68045,0.6805,91099999.0
2006-05-17 02:53:00,0.68052,0.68056,0.68052,0.68056,28800000.0
2006-05-17 02:54:00,0.68054,0.68054,0.68048,0.68048,246199996.0
2006-05-17 02:55:00,0.68047,0.6805,0.68047,0.6805,113599999.0
2006-05-17 02:56:00,0.68053,0.68056,0.68052,0.68054,143600001.0
2006-05-17 02:57:00,0.68051,0.68056,0.68051,0.68054,87099999.0
2006-05-17 02:58:00,0.68053,0.68056,0.68046,0.68056,62000000.0
2006-05-17 02:59:00,0.68053,0.68055,0.6805,0.68053,105200001.0
2006-05-17 03:00:00,0.68057,0.68057,0.68056,0.68056,46999998.0
2006-05-17 03:01:00,0.68052,0.68052,0.68046,0.68048,124600003.0
2006-05-17 03:02:00,0.68051,0.68057,0.68051,0.68052,107799998.0
2006-05-17 03:03:00,0.68046,0.68055,0.68046,0.68055,120700000.0
2006-05-17 03:04:00,0.6806,0.68073,0.6806,0.6807,258899997.0
2006-05-17 03:05:00,0.68069,0.68069,0.68057,0.68066,95600000.0
2006-05-17 03:06:00,0.6807,0.6807,0.68063,0.6807,110899998.0
2006-05-17 03:07:00,0.68065,0.68075,0.68065,0.68075,96499998.0
2006-05-17 03:08:00,0.68072,0.68072,0.68061,0.68063,26400000.0
2006-05-17 03:09:00,0.68061,0.68073,0.68061,0.68067,213799999.0
2006-05-17 03:10:00,0.68072,0.68075,0.68068,0.68073,171699998.0
2006-05-17 03:11:00,0.6807,0.68079,0.6807,0.68074,137800002.0
2006-05-17 03:12:00,0.68076,0.68079,0.68073,0.68073,140300003.0
2006-05-17 03:13:00,0.68073,0.68075,0.68073,0.68075,14800000.0
2006-05-17 03:14:00,0.68075,0.68075,0.68072,0.68072,18400000.0
2006-05-17 03:15:00,0.68076,0.68078,0.68072,0.68074,148399998.0
2006-05-17 03:16:00,0.68077,0.68081,0.68077,0.68077,56400000.0
2006-05-17 03:17:00,0.68078,0.68078,0.68069,0.68069,89999998.0
2006-05-17 03:18:00,0.68069,0.68073,0.68069,0.68073,164900002.0
2006-05-17 03:19:00,0.68076,0.68079,0.68076,0.68079,84000000.0
2006-05-17 03:20:00,0.68081,0.68083,0.68077,0.68077,88499998.0
2006-05-17 03:21:00,0.68073,0.68079,0.68073,0.68079,41500000.0
2006-05-17 03:22:00,0.68076,0.68078,0.68075,0.68078,64400002.0
2006-05-17 03:23:00,0.68077,0.68081,0.68073,0.68081,78899999.0
2006-05-17 03:24:00,0.68085,0.68085,0.68085,0.68085,6400000.0
2006-05-17 03:25:00,0.68082,0.68082,0.68082,0.68082,31900000.0
2006-05-17 03:26:00,0.68083,0.68083,0.6808,0.6808,19800000.0
2006-05-17 03:27:00,0.68089,0.68089,0.68082,0.68084,140999999.0
2006-05-17 03:28:00,0.68083,0.68083,0.68083,0.68083,7200000.0
2006-05-17 03:29:00,0.6808,0.68082,0.6808,0.68082,61400000.0
2006-05-17 03:30:00,0.68077,0.68083,0.68077,0.68077,122200001.0
2006-05-17 03:31:00,0.68084,0.68085,0.68069,0.68069,99200002.0
2006-05-17 03:32:00,0.68074,0.68081,0.68072,0.6808,83100001.0
2006-05-17 03:33:00,0.6807,0.68075,0.6807,0.68075,117299998.0
2006-05-17 03:34:00,0.68074,0.68074,0.68066,0.68068,317199995.0
2006-05-17 03:35:00,0.68069,0.68073,0.68069,0.68071,207400004.0
2006-05-17 03:36:00,0.68067,0.68071,0.68064,0.68071,55400000.0
2006-05-17 03:37:00,0.68074,0.6808,0.6807,0.6807,142900004.0
2006-05-17 03:38:00,0.68076,0.68077,0.6806,0.6806,107799998.0
2006-05-17 03:39:00,0.68069,0.68078,0.68069,0.68075,97399997.0
2006-05-17 03:40:00,0.68074,0.68078,0.68074,0.68078,27199999.0
2006-05-17 03:41:00,0.68078,0.68078,0.68067,0.68071,166199996.0
2006-05-17 03:42:00,0.68073,0.68074,0.6807,0.68074,159100003.0
2006-05-17 03:43:00,0.68075,0.68075,0.68075,0.68075,65400002.0
2006-05-17 03:44:00,0.6807,0.6807,0.68069,0.68069,51800001.0
2006-05-17 03:45:00,0.68063,0.68064,0.68063,0.68064,76000000.0
2006-05-17 03:46:00,0.68061,0.68063,0.68061,0.68063,11200000.0
2006-05-17 03:47:00,0.68069,0.68077,0.68069,0.68074,11200000.0
2006-05-17 03:48:00,0.68076,0.68083,0.68075,0.68083,111600000.0
2006-05-17 03:49:00,0.68081,0.68085,0.68077,0.68083,103700001.0
2006-05-17 03:50:00,0.6808,0.6808,0.6808,0.6808,75800003.0
2006-05-17 03:51:00,0.68074,0.68074,0.68074,0.68074,15300000.0
2006-05-17 03:52:00,0.68071,0.68073,0.68067,0.68067,77900001.0
2006-05-17 03:53:00,0.68066,0.68066,0.68059,0.68059,49500001.0
2006-05-17 03:54:00,0.68068,0.68068,0.68061,0.68065,115600004.0
2006-05-17 03:55:00,0.68063,0.68063,0.68052,0.6806,123100002.0
2006-05-17 03:56:00,0.68064,0.68064,0.68055,0.68055,168800001.0
2006-05-17 03:57:00,0.68064,0.68068,0.68061,0.68062,195500001.0
2006-05-17 03:58:00,0.68057,0.68067,0.68057,0.68059,196399997.0
2006-05-17 03:59:00,0.68056,0.68063,0.68053,0.68053,199800003.0
2006-05-17 04:00:00,0.68062,0.68062,0.68061,0.68061,25500001.0
2006-05-17 04:01:00,0.6806,0.68062,0.6806,0.68062,223099995.0
2006-05-17 04:02:00,0.68058,0.68061,0.68053,0.68061,116699999.0
2006-05-17 04:03:00,0.68065,0.68065,0.68057,0.68058,146699999.0
2006-05-17 04:04:00,0.68059,0.68063,0.68055,0.68063,75300000.0
2006-05-17 04:05:00,0.68065,0.68065,0.68063,0.68063,24700000.0
2006-05-17 04:06:00,0.68063,0.68063,0.68063,0.68063,47799999.0
2006-05-17 04:07:00,0.68063,0.68063,0.68062,0.68062,31300000.0
2006-05-17 04:08:00,0.68062,0.68062,0.6806,0.6806,20000000.0
2006-05-17 04:09:00,0.68065,0.68066,0.68058,0.68059,226400001.0
2006-05-17 04:10:00,0.68063,0.68063,0.68058,0.68058,20700000.0
2006-05-17 04:11:00,0.68061,0.68068,0.6806,0.6806,58499999.0
2006-05-17 04:12:00,0.68061,0.68062,0.68061,0.68062,42200000.0
2006-05-17 04:13:00,0.68058,0.68063,0.68058,0.68063,63300001.0
2006-05-17 04:14:00,0.6806,0.6806,0.68057,0.68057,31900001.0
2006-05-17 04:15:00,0.6806,0.68062,0.68055,0.68059,125300003.0
2006-05-17 04:16:00,0.68056,0.68057,0.68056,0.68057,26600000.0
2006-05-17 04:17:00,0.68053,0.68053,0.68052,0.68052,14700000.0
2006-05-17 04:18:00,0.68056,0.68061,0.68054,0.68054,262000004.0
2006-05-17 04:19:00,0.68053,0.6806,0.68053,0.68057,197000003.0
2006-05-17 04:20:00,0.68057,0.6806,0.68057,0.68057,76600000.0
2006-05-17 04:21:00,0.68058,0.6806,0.68058,0.6806,70900002.0
2006-05-17 04:22:00,0.68058,0.68062,0.68055,0.68055,219599998.0
2006-05-17 04:23:00,0.6806,0.6806,0.68058,0.68058,198200003.0
2006-05-17 04:24:00,0.6806,0.6806,0.68053,0.68058,74800000.0
2006-05-17 04:25:00,0.68054,0.68059,0.6805,0.68053,190099999.0
2006-05-17 04:26:00,0.68047,0.68055,0.68047,0.68055,106400003.0
2006-05-17 04:27:00,0.68055,0.68058,0.6805,0.68058,58800000.0
2006-05-17 04:28:00,0.68052,0.68056,0.68048,0.68052,42800000.0
2006-05-17 04:29:00,0.68055,0.68056,0.68055,0.68056,48700000.0
2006-05-17 04:30:00,0.68059,0.68064,0.68057,0.68057,152099998.0
2006-05-17 04:31:00,0.68059,0.68063,0.68055,0.68055,197900000.0
2006-05-17 04:32:00,0.68056,0.68065,0.68056,0.68057,199400002.0
2006-05-17 04:33:00,0.68056,0.68063,0.68056,0.6806,113199997.0
2006-05-17 04:34:00,0.68058,0.6806,0.68057,0.68058,169000001.0
2006-05-17 04:35:00,0.68062,0.68062,0.6806,0.6806,66399997.0
2006-05-17 04:36:00,0.68063,0.68063,0.68054,0.68061,90200001.0
2006-05-17 04:37:00,0.68057,0.68064,0.68055,0.68056,185299998.0
2006-05-17 04:38:00,0.68053,0.68064,0.68053,0.68064,64599998.0
2006-05-17 04:39:00,0.68063,0.68064,0.68055,0.6806,158600000.0
2006-05-17 04:40:00,0.68062,0.68062,0.68056,0.68056,8000000.0
2006-05-17 04:41:00,0.68054,0.68061,0.68054,0.68061,197800001.0
2006-05-17 04:42:00,0.68062,0.68062,0.68053,0.68057,144300003.0
2006-05-17 04:43:00,0.68053,0.68056,0.68048,0.68048,194400002.0
2006-05-17 04:44:00,0.68045,0.68055,0.68045,0.68055,306099998.0
2006-05-17 04:45:00,0.68049,0.68053,0.68046,0.68053,123599998.0
2006-05-17 04:46:00,0.68056,0.68057,0.68055,0.68057,124599998.0
2006-05-17 04:47:00,0.68059,0.68063,0.68055,0.68063,65500001.0
2006-05-17 04:48:00,0.68063,0.68063,0.68058,0.68058,52300000.0
2006-05-17 04:49:00,0.68057,0.68064,0.68056,0.68064,124600000.0
2006-05-17 04:50:00,0.68063,0.68065,0.68058,0.68062,165299999.0
2006-05-17 04:51:00,0.68062,0.68062,0.68062,0.68062,60800000.0
2006-05-17 04:52:00,0.68062,0.68065,0.68062,0.68065,60600001.0
2006-05-17 04:53:00,0.68064,0.68064,0.68055,0.6806,114900001.0
2006-05-17 04:54:00,0.68061,0.68066,0.68059,0.6806,129000001.0
2006-05-17 04:55:00,0.68058,0.68066,0.68058,0.68062,145899999.0
2006-05-17 04:56:00,0.68062,0.68068,0.68062,0.68067,63199998.0
2006-05-17 04:57:00,0.68063,0.68068,0.68063,0.68068,67000000.0
2006-05-17 04:58:00,0.68063,0.68065,0.68062,0.68065,151399998.0
2006-05-17 04:59:00,0.68065,0.68065,0.68062,0.68062,43200002.0
2006-05-17 05:00:00,0.6806,0.68066,0.6806,0.68066,88700004.0
2006-05-17 05:01:00,0.68065,0.68073,0.68065,0.68065,251800005.0
2006-05-17 05:02:00,0.68063,0.68063,0.68063,0.68063,30300001.0
2006-05-17 05:03:00,0.68067,0.68067,0.68063,0.68063,107699999.0
2006-05-17 05:04:00,0.6806,0.68063,0.6806,0.68063,80099998.0
2006-05-17 05:05:00,0.68065,0.68072,0.68064,0.68066,141799999.0
2006-05-17 05:06:00,0.68065,0.68067,0.68062,0.68062,243099995.0
2006-05-17 05:07:00,0.68058,0.68063,0.68058,0.68061,157699996.0
2006-05-17 05:08:00,0.68058,0.6806,0.68054,0.68054,203899998.0
2006-05-17 05:09:00,0.68055,0.68063,0.68055,0.68063,127700000.0
2006-05-17 05:10:00,0.68033,0.68033,0.68017,0.68017,31900000.0
2006-05-17 05:11:00,0.68003,0.68026,0.68003,0.68017,80000000.0
2006-05-17 05:12:00,0.6802,0.6802,0.68007,0.68009,110999997.0
2006-05-17 05:13:00,0.68015,0.68018,0.68009,0.68018,116599999.0
2006-05-17 05:14:00,0.68023,0.68023,0.68013,0.68013,175300002.0
2006-05-17 05:15:00,0.68017,0.68019,0.68017,0.68019,54200000.0
2006-05-17 05:16:00,0.68025,0.68025,0.68019,0.68024,182999999.0
2006-05-17 05:17:00,0.6802,0.6802,0.68015,0.68016,218999998.0
2006-05-17 05:18:00,0.6801,0.68014,0.6801,0.6801,188000003.0
2006-05-17 05:19:00,0.68018,0.68022,0.68018,0.68022,35900000.0
2006-05-17 05:20:00,0.68023,0.68023,0.68023,0.68023,34599998.0
2006-05-17 05:21:00,0.68023,0.68023,0.68023,0.68023,4800000.0
2006-05-17 05:22:00,0.68023,0.68023,0.68023,0.68023,17700001.0
2006-05-17 05:23:00,0.68025,0.68025,0.68025,0.68025,24700001.0
2006-05-17 05:24:00,0.68025,0.68025,0.6802,0.6802,195100000.0
2006-05-17 05:25:00,0.68025,0.68025,0.68025,0.68025,800000.0
2006-05-17 05:26:00,0.68023,0.68027,0.6802,0.6802,184099997.0
2006-05-17 05:27:00,0.68023,0.68023,0.68023,0.68023,14800000.0
2006-05-17 05:28:00,0.68023,0.68027,0.68023,0.68023,125100000.0
2006-05-17 05:29:00,0.6802,0.6802,0.68008,0.68008,103899999.0
2006-05-17 05:30:00,0.68012,0.68018,0.6801,0.6801,120900000.0
2006-05-17 05:31:00,0.68012,0.68015,0.68012,0.68015,9600000.0
2006-05-17 05:32:00,0.68013,0.68031,0.68013,0.68015,153900002.0
2006-05-17 05:33:00,0.68011,0.68025,0.68011,0.68015,151200001.0
2006-05-17 05:34:00,0.6801,0.68015,0.6801,0.68012,55900000.0
2006-05-17 05:35:00,0.68016,0.68019,0.68015,0.68019,121699998.0
2006-05-17 05:36:00,0.6801,0.68012,0.68004,0.68012,177799998.0
2006-05-17 05:37:00,0.68015,0.68016,0.68013,0.68016,28800000.0
2006-05-17 05:38:00,0.68015,0.68022,0.68014,0.68014,91100002.0
2006-05-17 05:39:00,0.68021,0.68021,0.68013,0.68014,212199996.0
2006-05-17 05:40:00,0.68019,0.68023,0.68019,0.6802,191699998.0
2006-05-17 05:41:00,0.6802,0.68024,0.6802,0.68024,81299998.0
2006-05-17 05:42:00,0.68022,0.68023,0.6802,0.68021,134399999.0
2006-05-17 05:43:00,0.68025,0.68033,0.68025,0.68033,82600001.0
2006-05-17 05:44:00,0.6803,0.68039,0.6803,0.68032,157000000.0
2006-05-17 05:45:00,0.68028,0.68034,0.68024,0.6803,226000001.0
2006-05-17 05:46:00,0.6803,0.68038,0.68028,0.68032,114899997.0
2006-05-17 05:47:00,0.68025,0.68034,0.68024,0.6803,166899997.0
2006-05-17 05:48:00,0.68028,0.68028,0.68028,0.68028,102299999.0
2006-05-17 05:49:00,0.6803,0.68033,0.68025,0.68025,181999999.0
2006-05-17 05:50:00,0.6803,0.6803,0.68027,0.68027,17300000.0
2006-05-17 05:51:00,0.68029,0.6803,0.68022,0.6803,115299998.0
2006-05-17 05:52:00,0.68028,0.68032,0.68025,0.68027,214600006.0
2006-05-17 05:53:00,0.68025,0.68031,0.68024,0.68024,53600001.0
2006-05-17 05:54:00,0.68022,0.68027,0.68022,0.68025,119300000.0
2006-05-17 05:55:00,0.68024,0.68024,0.68017,0.68021,217199997.0
2006-05-17 05:56:00,0.68021,0.68028,0.6802,0.68028,140600001.0
2006-05-17 05:57:00,0.68022,0.68027,0.68022,0.68025,75700001.0
2006-05-17 05:58:00,0.68021,0.68028,0.68021,0.68028,108699996.0
2006-05-17 05:59:00,0.68032,0.68032,0.68028,0.68028,142900000.0
2006-05-17 06:00:00,0.68031,0.68032,0.68025,0.68029,159700002.0
2006-05-17 06:01:00,0.68027,0.68027,0.68027,0.68027,8800000.0
2006-05-17 06:02:00,0.68027,0.68027,0.68027,0.68027,18299999.0
2006-05-17 06:03:00,0.68032,0.68035,0.6802,0.6802,91700002.0
2006-05-17 06:04:00,0.68017,0.6802,0.68017,0.6802,59000000.0
2006-05-17 06:05:00,0.68025,0.68031,0.68022,0.68022,168500003.0
2006-05-17 06:06:00,0.68019,0.68033,0.68019,0.68032,198500000.0
2006-05-17 06:07:00,0.68032,0.68032,0.6802,0.68029,191700000.0
2006-05-17 06:08:00,0.68026,0.6803,0.68025,0.68025,161399998.0
2006-05-17 06:09:00,0.68029,0.68029,0.68025,0.68029,95500004.0
2006-05-17 06:10:00,0.68026,0.68031,0.68026,0.68031,102000001.0
2006-05-17 06:11:00,0.68034,0.68034,0.68029,0.68032,128700001.0
2006-05-17 06:12:00,0.68035,0.68036,0.68029,0.68034,166199996.0
2006-05-17 06:13:00,0.68032,0.68032,0.68032,0.68032,17500000.0
2006-05-17 06:14:00,0.6803,0.68038,0.68027,0.68032,108199998.0
2006-05-17 06:15:00,0.68027,0.68031,0.68027,0.68029,51199998.0
2006-05-17 06:16:00,0.68033,0.68033,0.68023,0.6803,142999999.0
2006-05-17 06:17:00,0.68026,0.68026,0.68019,0.68023,221700003.0
2006-05-17 06:18:00,0.68026,0.68026,0.68019,0.68024,97899998.0
2006-05-17 06:19:00,0.68024,0.68033,0.68024,0.68027,124000000.0
2006-05-17 06:20:00,0.68027,0.68029,0.68024,0.68024,248999996.0
2006-05-17 06:21:00,0.68027,0.68028,0.68027,0.68028,15900000.0
2006-05-17 06:22:00,0.68031,0.68031,0.68017,0.68025,113700000.0
2006-05-17 06:23:00,0.68027,0.6803,0.68024,0.68027,147400002.0
2006-05-17 06:24:00,0.68025,0.68026,0.6802,0.68021,204300000.0
2006-05-17 06:25:00,0.68022,0.68028,0.68022,0.68027,40000000.0
2006-05-17 06:26:00,0.6803,0.68035,0.68029,0.68029,52400001.0
2006-05-17 06:27:00,0.68026,0.68028,0.68023,0.68027,228500003.0
2006-05-17 06:28:00,0.68024,0.68028,0.68024,0.68027,131299998.0
2006-05-17 06:29:00,0.6803,0.6803,0.68028,0.6803,72700000.0
2006-05-17 06:30:00,0.68026,0.68035,0.68026,0.68035,126800001.0
2006-05-17 06:31:00,0.68033,0.68035,0.6803,0.68035,172499997.0
2006-05-17 06:32:00,0.68041,0.68044,0.68041,0.68044,83099998.0
2006-05-17 06:33:00,0.68037,0.68037,0.68034,0.68036,71000001.0
2006-05-17 06:34:00,0.6804,0.68043,0.6804,0.68043,54200001.0
2006-05-17 06:35:00,0.68041,0.68043,0.68037,0.68041,167500003.0
2006-05-17 06:36:00,0.6804,0.6804,0.6804,0.6804,25700001.0
2006-05-17 06:37:00,0.68042,0.68047,0.68036,0.68047,75699999.0
2006-05-17 06:38:00,0.68043,0.68045,0.68043,0.68045,20000000.0
2006-05-17 06:39:00,0.68043,0.68046,0.68036,0.68046,79800000.0
2006-05-17 06:40:00,0.68043,0.68049,0.68043,0.68045,128200001.0
2006-05-17 06:41:00,0.68041,0.68047,0.68036,0.68036,293100001.0
2006-05-17 06:42:00,0.68032,0.6804,0.68026,0.68038,224500003.0
2006-05-17 06:43:00,0.68036,0.68038,0.68032,0.68038,250799997.0
2006-05-17 06:44:00,0.68042,0.68043,0.68033,0.68034,151799996.0
2006-05-17 06:45:00,0.68043,0.68044,0.68035,0.68035,262699999.0
2006-05-17 06:46:00,0.68037,0.68045,0.68035,0.68035,271399998.0
2006-05-17 06:47:00,0.68038,0.68045,0.68038,0.6804,145399997.0
2006-05-17 06:48:00,0.68035,0.68041,0.68032,0.68037,175799998.0
2006-05-17 06:49:00,0.68038,0.68046,0.68035,0.68042,145999999.0
2006-05-17 06:50:00,0.68046,0.68046,0.68037,0.68037,153900002.0
2006-05-17 06:51:00,0.68036,0.68041,0.68031,0.68031,184999998.0
2006-05-17 06:52:00,0.6803,0.68037,0.68026,0.68037,225099998.0
2006-05-17 06:53:00,0.68037,0.68037,0.6803,0.6803,177199997.0
2006-05-17 06:54:00,0.68029,0.68033,0.68029,0.68032,159100003.0
2006-05-17 06:55:00,0.68032,0.68035,0.68031,0.68032,194900002.0
2006-05-17 06:56:00,0.68028,0.68033,0.68024,0.68024,207800002.0
2006-05-17 06:57:00,0.6802,0.6802,0.6802,0.6802,11100000.0
2006-05-17 06:58:00,0.68024,0.68024,0.68015,0.68015,46999999.0
2006-05-17 06:59:00,0.68018,0.68022,0.68017,0.6802,190400002.0
2006-05-17 07:00:00,0.68015,0.68023,0.68014,0.68023,227500000.0
2006-05-17 07:01:00,0.68019,0.68024,0.68019,0.68019,126800004.0
2006-05-17 07:02:00,0.68015,0.68024,0.68015,0.68019,115800000.0
2006-05-17 07:03:00,0.68018,0.68019,0.68018,0.68019,72799999.0
2006-05-17 07:04:00,0.6801,0.68022,0.6801,0.68018,150100003.0
2006-05-17 07:05:00,0.68017,0.6802,0.68014,0.68014,81399998.0
2006-05-17 07:06:00,0.6801,0.6801,0.68007,0.68008,119900000.0
2006-05-17 07:07:00,0.6801,0.68016,0.6801,0.68016,51800002.0
2006-05-17 07:08:00,0.68019,0.68024,0.68015,0.68015,115100002.0
2006-05-17 07:09:00,0.68012,0.68016,0.6801,0.68015,168400003.0
2006-05-17 07:10:00,0.68012,0.68015,0.68012,0.68012,138299999.0
2006-05-17 07:11:00,0.68013,0.68015,0.68012,0.68015,93900001.0
2006-05-17 07:12:00,0.6801,0.6801,0.6801,0.6801,18299999.0
2006-05-17 07:13:00,0.68012,0.68014,0.68009,0.68009,198200003.0
2006-05-17 07:14:00,0.68015,0.68017,0.68008,0.68012,133299999.0
2006-05-17 07:15:00,0.68015,0.68015,0.68013,0.68015,150699999.0
2006-05-17 07:16:00,0.68015,0.68015,0.68013,0.68015,181200003.0
2006-05-17 07:17:00,0.68012,0.68015,0.68012,0.68015,81400002.0
2006-05-17 07:18:00,0.68015,0.68015,0.6801,0.68012,104599998.0
2006-05-17 07:19:00,0.68012,0.68017,0.68012,0.68013,82400002.0
2006-05-17 07:20:00,0.68015,0.68019,0.68014,0.68014,86200000.0
2006-05-17 07:21:00,0.68022,0.68023,0.68015,0.68015,111799998.0
2006-05-17 07:22:00,0.68015,0.68017,0.68015,0.68017,41799999.0
2006-05-17 07:23:00,0.68007,0.68016,0.68007,0.68012,120499997.0
2006-05-17 07:24:00,0.68018,0.68024,0.68018,0.68024,76700001.0
2006-05-17 07:25:00,0.68029,0.6803,0.68021,0.68024,174100003.0
2006-05-17 07:26:00,0.68021,0.68021,0.68016,0.68021,109300002.0
2006-05-17 07:27:00,0.68024,0.68024,0.68018,0.68021,101199999.0
2006-05-17 07:28:00,0.68015,0.68025,0.68015,0.68025,79199998.0
2006-05-17 07:29:00,0.68023,0.68029,0.68018,0.68025,103099999.0
2006-05-17 07:30:00,0.68024,0.68028,0.68019,0.68027,118099998.0
2006-05-17 07:31:00,0.68033,0.68033,0.68027,0.68027,84600003.0
2006-05-17 07:32:00,0.68027,0.68027,0.68022,0.68027,82900002.0
2006-05-17 07:33:00,0.68026,0.68028,0.68026,0.68027,54100000.0
2006-05-17 07:34:00,0.68026,0.68037,0.68026,0.68031,156300000.0
2006-05-17 07:35:00,0.68031,0.68033,0.68027,0.68028,138300000.0
2006-05-17 07:36:00,0.68025,0.68027,0.6802,0.68025,66300000.0
2006-05-17 07:37:00,0.68029,0.68033,0.68023,0.68033,235900002.0
2006-05-17 07:38:00,0.68034,0.68034,0.68027,0.68033,82599999.0
2006-05-17 07:39:00,0.68032,0.68035,0.68031,0.68032,55899999.0
2006-05-17 07:40:00,0.68031,0.68031,0.6802,0.6802,101300000.0
2006-05-17 07:41:00,0.68027,0.68033,0.68026,0.68033,128500001.0
2006-05-17 07:42:00,0.68035,0.68039,0.68032,0.68032,130300003.0
2006-05-17 07:43:00,0.6803,0.6804,0.6803,0.6804,113200000.0
2006-05-17 07:44:00,0.6804,0.68043,0.6804,0.68043,82600001.0
2006-05-17 07:45:00,0.68041,0.68049,0.68041,0.68045,127400003.0
2006-05-17 07:46:00,0.68043,0.68048,0.6804,0.6804,136299998.0
2006-05-17 07:47:00,0.68043,0.68043,0.68041,0.68041,27900000.0
2006-05-17 07:48:00,0.68038,0.68044,0.68038,0.68038,120900000.0
2006-05-17 07:49:00,0.6804,0.6804,0.6804,0.6804,38200000.0
2006-05-17 07:50:00,0.68038,0.68038,0.6803,0.6803,44700000.0
2006-05-17 07:51:00,0.68025,0.6803,0.68023,0.68023,231200000.0
2006-05-17 07:52:00,0.68024,0.6803,0.68023,0.68023,115800000.0
2006-05-17 07:53:00,0.68025,0.68027,0.68021,0.68025,126999998.0
2006-05-17 07:54:00,0.68027,0.68028,0.68023,0.68023,178900002.0
2006-05-17 07:55:00,0.68027,0.68031,0.68024,0.68026,74900000.0
2006-05-17 07:56:00,0.68024,0.6803,0.68024,0.6803,56800000.0
2006-05-17 07:57:00,0.68025,0.68027,0.68025,0.68027,43900002.0
2006-05-17 07:58:00,0.68027,0.68029,0.68022,0.68025,134999998.0
2006-05-17 07:59:00,0.68024,0.68033,0.68024,0.68027,168799998.0
2006-05-17 08:00:00,0.68026,0.68034,0.68025,0.68028,176499996.0
2006-05-17 08:01:00,0.68028,0.68034,0.68026,0.68034,136299998.0
2006-05-17 08:02:00,0.68036,0.68045,0.68036,0.68043,69499998.0
2006-05-17 08:03:00,0.68041,0.68046,0.68037,0.68046,54399999.0
2006-05-17 08:04:00,0.68041,0.68041,0.68037,0.68037,77400000.0
2006-05-17 08:05:00,0.68039,0.68041,0.68031,0.68035,263900001.0
2006-05-17 08:06:00,0.68035,0.68038,0.68035,0.68038,53400001.0
2006-05-17 08:07:00,0.68036,0.68036,0.68031,0.68034,116300001.0
2006-05-17 08:08:00,0.68033,0.68033,0.68032,0.68032,77399999.0
2006-05-17 08:09:00,0.68032,0.68033,0.68032,0.68033,4000000.0
2006-05-17 08:10:00,0.68032,0.68033,0.68025,0.68027,133700002.0
2006-05-17 08:11:00,0.68023,0.68027,0.68023,0.68025,210500001.0
2006-05-17 08:12:00,0.68029,0.68035,0.68027,0.68035,191900001.0
2006-05-17 08:13:00,0.68037,0.68048,0.68037,0.68038,156400002.0
2006-05-17 08:14:00,0.68038,0.68038,0.68037,0.68037,100800001.0
2006-05-17 08:15:00,0.68031,0.68053,0.68031,0.68046,109200001.0
2006-05-17 08:16:00,0.68045,0.68045,0.6803,0.68036,153100000.0
2006-05-17 08:17:00,0.68034,0.68037,0.68029,0.68037,137699998.0
2006-05-17 08:18:00,0.68033,0.68045,0.68033,0.68045,107499999.0
2006-05-17 08:19:00,0.68041,0.68042,0.68041,0.68042,35800000.0
2006-05-17 08:20:00,0.68044,0.68044,0.68028,0.68034,197499999.0
2006-05-17 08:21:00,0.68036,0.68036,0.68025,0.68025,171000002.0
2006-05-17 08:22:00,0.68033,0.68035,0.68027,0.6803,56700000.0
2006-05-17 08:23:00,0.6803,0.68036,0.68028,0.68032,194500000.0
2006-05-17 08:24:00,0.68032,0.68032,0.68027,0.6803,96400002.0
2006-05-17 08:25:00,0.68025,0.68027,0.6802,0.68022,137300001.0
2006-05-17 08:26:00,0.68027,0.68028,0.68015,0.68015,94099998.0
2006-05-17 08:27:00,0.6802,0.68026,0.68017,0.68022,175599999.0
2006-05-17 08:28:00,0.68018,0.68029,0.68015,0.68025,194100000.0
2006-05-17 08:29:00,0.68025,0.68031,0.68025,0.68026,65500000.0
2006-05-17 08:30:00,0.68026,0.68033,0.68026,0.68033,131199998.0
2006-05-17 08:31:00,0.68029,0.68029,0.68013,0.68017,163299999.0
2006-05-17 08:32:00,0.68017,0.68026,0.68017,0.68025,124600001.0
2006-05-17 08:33:00,0.68024,0.68032,0.68023,0.68029,111899998.0
2006-05-17 08:34:00,0.68028,0.68029,0.6802,0.6802,121500001.0
2006-05-17 08:35:00,0.68008,0.68018,0.68008,0.68016,244100001.0
2006-05-17 08:36:00,0.68009,0.68014,0.68001,0.68007,238500003.0
2006-05-17 08:37:00,0.68006,0.68009,0.68002,0.68009,134899999.0
2006-05-17 08:38:00,0.68012,0.68018,0.68012,0.68017,88400000.0
2006-05-17 08:39:00,0.68012,0.68023,0.68008,0.68009,100900001.0
2006-05-17 08:40:00,0.68004,0.68016,0.67999,0.68016,80699998.0
2006-05-17 08:41:00,0.68018,0.68022,0.68014,0.68021,176700002.0
2006-05-17 08:42:00,0.68019,0.68023,0.68016,0.68023,169100000.0
2006-05-17 08:43:00,0.68023,0.68031,0.68023,0.68025,79200001.0
2006-05-17 08:44:00,0.68026,0.68034,0.68026,0.68027,166199998.0
2006-05-17 08:45:00,0.68027,0.68031,0.68021,0.68021,116499999.0
2006-05-17 08:46:00,0.68019,0.68028,0.68018,0.68028,111799998.0
2006-05-17 08:47:00,0.68029,0.6803,0.6802,0.6802,66700001.0
2006-05-17 08:48:00,0.6802,0.68024,0.6802,0.68023,111499999.0
2006-05-17 08:49:00,0.68025,0.68027,0.68022,0.68025,286899999.0
2006-05-17 08:50:00,0.68024,0.68025,0.68019,0.68019,132399999.0
2006-05-17 08:51:00,0.68022,0.68022,0.68011,0.68012,90400000.0
2006-05-17 08:52:00,0.6801,0.68018,0.6801,0.68018,134299999.0
2006-05-17 08:53:00,0.68014,0.68019,0.68012,0.68015,164800000.0
2006-05-17 08:54:00,0.68007,0.6802,0.68007,0.68014,169500000.0
2006-05-17 08:55:00,0.68016,0.68026,0.68016,0.68025,129500002.0
2006-05-17 08:56:00,0.68028,0.68036,0.68023,0.68032,115699998.0
2006-05-17 08:57:00,0.68035,0.68035,0.68028,0.68028,148599999.0
2006-05-17 08:58:00,0.68029,0.68036,0.68029,0.68029,165900004.0
2006-05-17 08:59:00,0.68024,0.68038,0.68023,0.6803,148599996.0
2006-05-17 09:00:00,0.6803,0.68033,0.68024,0.68024,113199999.0
2006-05-17 09:01:00,0.68022,0.68025,0.68006,0.68008,177100002.0
2006-05-17 09:02:00,0.68012,0.68014,0.68009,0.68009,63000001.0
2006-05-17 09:03:00,0.68007,0.68007,0.67992,0.67992,39600000.0
2006-05-17 09:04:00,0.67992,0.68006,0.6799,0.68004,171799995.0
2006-05-17 09:05:00,0.68,0.68,0.67986,0.67986,293999997.0
2006-05-17 09:06:00,0.67987,0.67989,0.67987,0.67989,23100000.0
2006-05-17 09:07:00,0.67997,0.68006,0.67995,0.68006,175299997.0
2006-05-17 09:08:00,0.68009,0.68019,0.68001,0.68017,222600000.0
2006-05-17 09:09:00,0.68023,0.68023,0.68012,0.68015,184200002.0
2006-05-17 09:10:00,0.68014,0.6802,0.68008,0.68012,256099997.0
2006-05-17 09:11:00,0.68006,0.68015,0.68002,0.68014,276300000.0
2006-05-17 09:12:00,0.68007,0.68012,0.68002,0.68008,166099997.0
2006-05-17 09:13:00,0.68016,0.68017,0.67997,0.68,138300004.0
2006-05-17 09:14:00,0.68001,0.68012,0.68001,0.68005,148599999.0
2006-05-17 09:15:00,0.68003,0.68007,0.68002,0.68003,105300003.0
2006-05-17 09:16:00,0.67998,0.68004,0.67992,0.68002,241200003.0
2006-05-17 09:17:00,0.68,0.68006,0.68,0.68003,163399998.0
2006-05-17 09:18:00,0.67999,0.68018,0.67998,0.68015,250000006.0
2006-05-17 09:19:00,0.68012,0.68015,0.68007,0.68007,282100007.0
2006-05-17 09:20:00,0.68,0.68007,0.68,0.68003,173900001.0
2006-05-17 09:21:00,0.68005,0.68008,0.67984,0.67986,263400002.0
2006-05-17 09:22:00,0.67976,0.67976,0.67964,0.67976,146800003.0
2006-05-17 09:23:00,0.6797,0.67977,0.67962,0.67964,134700001.0
2006-05-17 09:24:00,0.67958,0.67973,0.67958,0.6797,86000002.0
2006-05-17 09:25:00,0.67972,0.67972,0.67957,0.6796,141900003.0
2006-05-17 09:26:00,0.67957,0.6796,0.67949,0.67951,198400004.0
2006-05-17 09:27:00,0.67953,0.67965,0.67953,0.67958,184499999.0
2006-05-17 09:28:00,0.67958,0.67969,0.67958,0.67969,159299999.0
2006-05-17 09:29:00,0.67978,0.67982,0.67978,0.67982,60800002.0
2006-05-17 09:30:00,0.67993,0.68002,0.67993,0.67998,64999999.0
2006-05-17 09:31:00,0.67998,0.6801,0.67998,0.6801,73200002.0
2006-05-17 09:32:00,0.68016,0.68024,0.68016,0.68024,119700001.0
2006-05-17 09:33:00,0.68022,0.68022,0.68014,0.68016,105399999.0
2006-05-17 09:34:00,0.68014,0.68014,0.68,0.68002,34400000.0
2006-05-17 09:35:00,0.68003,0.68003,0.67995,0.67997,74800002.0
2006-05-17 09:36:00,0.68,0.68006,0.67995,0.67995,118800002.0
2006-05-17 09:37:00,0.67999,0.68005,0.67999,0.68005,163699998.0
2006-05-17 09:38:00,0.68,0.68001,0.67993,0.68001,92899998.0
2006-05-17 09:39:00,0.67996,0.68,0.67996,0.68,87599998.0
2006-05-17 09:40:00,0.68001,0.6801,0.68,0.6801,137100001.0
2006-05-17 09:41:00,0.68012,0.6802,0.68003,0.68003,156500004.0
2006-05-17 09:42:00,0.68004,0.68005,0.67995,0.67999,218499999.0
2006-05-17 09:43:00,0.67997,0.68004,0.67994,0.68003,164799997.0
2006-05-17 09:44:00,0.67997,0.68,0.67997,0.68,40700001.0
2006-05-17 09:45:00,0.68007,0.68007,0.68003,0.68006,176399994.0
2006-05-17 09:46:00,0.6801,0.68012,0.68008,0.68008,105599999.0
2006-05-17 09:47:00,0.68005,0.68005,0.67992,0.67993,55800000.0
2006-05-17 09:48:00,0.67996,0.68019,0.67996,0.68012,123800002.0
2006-05-17 09:49:00,0.68012,0.68013,0.68006,0.68013,93800002.0
2006-05-17 09:50:00,0.68014,0.68022,0.68009,0.68017,359999999.0
2006-05-17 09:51:00,0.68016,0.68024,0.68011,0.68019,115300001.0
2006-05-17 09:52:00,0.68014,0.68014,0.68008,0.68011,118999999.0
2006-05-17 09:53:00,0.68012,0.68018,0.68008,0.68015,186999998.0
2006-05-17 09:54:00,0.6802,0.68026,0.68009,0.68026,162699997.0
2006-05-17 09:55:00,0.68019,0.68019,0.68008,0.68012,155800003.0
2006-05-17 09:56:00,0.68015,0.68015,0.68012,0.68012,35800001.0
2006-05-17 09:57:00,0.68008,0.68008,0.68001,0.68005,167900004.0
2006-05-17 09:58:00,0.68006,0.68008,0.68001,0.68008,111699998.0
2006-05-17 09:59:00,0.68012,0.68012,0.67999,0.67999,110000000.0
2006-05-17 10:00:00,0.68001,0.68001,0.67992,0.67998,177000001.0
2006-05-17 10:01:00,0.67999,0.68008,0.67998,0.68003,148799996.0
2006-05-17 10:02:00,0.68002,0.68003,0.67994,0.67998,151899997.0
2006-05-17 10:03:00,0.67998,0.67998,0.6799,0.67992,181000001.0
2006-05-17 10:04:00,0.67991,0.67991,0.67982,0.67982,63100001.0
2006-05-17 10:05:00,0.67977,0.67982,0.67977,0.67977,77199999.0
2006-05-17 10:06:00,0.67974,0.67981,0.67974,0.67976,77399999.0
2006-05-17 10:07:00,0.67974,0.6798,0.67973,0.6798,152199998.0
2006-05-17 10:08:00,0.6798,0.67984,0.67977,0.67983,186000002.0
2006-05-17 10:09:00,0.67978,0.67992,0.67978,0.67991,151300000.0
2006-05-17 10:10:00,0.67997,0.67999,0.67995,0.67999,48900002.0
2006-05-17 10:11:00,0.68002,0.68003,0.67999,0.68001,81400001.0
2006-05-17 10:12:00,0.67995,0.67995,0.67995,0.67995,14400000.0
2006-05-17 10:13:00,0.67998,0.67999,0.67995,0.67999,84299999.0
2006-05-17 10:14:00,0.67997,0.68002,0.67996,0.68,205899995.0
2006-05-17 10:15:00,0.67999,0.68002,0.67996,0.67997,129200000.0
2006-05-17 10:16:00,0.67995,0.68007,0.67995,0.68007,157199997.0
2006-05-17 10:17:00,0.68002,0.68006,0.67998,0.68003,237399999.0
2006-05-17 10:18:00,0.68001,0.68005,0.67998,0.68002,231599998.0
2006-05-17 10:19:00,0.68007,0.68012,0.68006,0.6801,183699999.0
2006-05-17 10:20:00,0.6801,0.68014,0.68009,0.68014,160499999.0
2006-05-17 10:21:00,0.68006,0.68016,0.68006,0.68016,78900000.0
2006-05-17 10:22:00,0.68017,0.68018,0.68008,0.68008,130100001.0
2006-05-17 10:23:00,0.68006,0.68009,0.68003,0.68007,153700001.0
2006-05-17 10:24:00,0.6801,0.68014,0.68007,0.68007,29400000.0
2006-05-17 10:25:00,0.68005,0.68012,0.68003,0.68003,182600002.0
2006-05-17 10:26:00,0.68005,0.68013,0.68005,0.68005,178200005.0
2006-05-17 10:27:00,0.6801,0.68015,0.68007,0.68008,143699999.0
2006-05-17 10:28:00,0.68,0.68004,0.67993,0.68004,123100001.0
2006-05-17 10:29:00,0.68001,0.68007,0.68,0.68002,201800004.0
2006-05-17 10:30:00,0.67943,0.67991,0.67866,0.67945,178599996.0
2006-05-17 10:31:00,0.67944,0.67953,0.6793,0.6795,173199998.0
2006-05-17 10:32:00,0.67965,0.67976,0.67965,0.67973,133400002.0
2006-05-17 10:33:00,0.67971,0.67971,0.67962,0.6797,131400001.0
2006-05-17 10:34:00,0.67973,0.67975,0.67968,0.67971,114900002.0
2006-05-17 10:35:00,0.67967,0.67967,0.67945,0.67952,50100000.0
2006-05-17 10:36:00,0.67957,0.67959,0.67941,0.67956,302399999.0
2006-05-17 10:37:00,0.67959,0.67965,0.67955,0.67961,88800002.0
2006-05-17 10:38:00,0.67959,0.67963,0.67956,0.6796,168900000.0
2006-05-17 10:39:00,0.67957,0.6796,0.67953,0.6796,211000001.0
2006-05-17 10:40:00,0.6796,0.67961,0.67953,0.6796,179900001.0
2006-05-17 10:41:00,0.67965,0.67971,0.67962,0.67969,233099998.0
2006-05-17 10:42:00,0.67966,0.67973,0.67966,0.67971,161299999.0
2006-05-17 10:43:00,0.67974,0.67979,0.67972,0.67975,157100002.0
2006-05-17 10:44:00,0.67969,0.67969,0.67965,0.67969,85300001.0
2006-05-17 10:45:00,0.6797,0.67977,0.67969,0.67977,77600000.0
2006-05-17 10:46:00,0.67968,0.67973,0.67965,0.67973,204299999.0
2006-05-17 10:47:00,0.6797,0.6797,0.67956,0.67961,106699999.0
2006-05-17 10:48:00,0.67961,0.67961,0.67939,0.67942,111500000.0
2006-05-17 10:49:00,0.67938,0.67944,0.67929,0.67933,136300000.0
2006-05-17 10:50:00,0.67927,0.67933,0.67926,0.67929,275300001.0
2006-05-17 10:51:00,0.67934,0.6794,0.67908,0.67908,91899998.0
2006-05-17 10:52:00,0.679,0.6792,0.67898,0.6792,147699996.0
2006-05-17 10:53:00,0.6792,0.67929,0.67918,0.67928,84800000.0
2006-05-17 10:54:00,0.67933,0.67939,0.67931,0.67935,82700002.0
2006-05-17 10:55:00,0.67937,0.67945,0.67929,0.67943,195599997.0
2006-05-17 10:56:00,0.67941,0.67958,0.67941,0.67958,281900002.0
2006-05-17 10:57:00,0.67953,0.67957,0.6795,0.67952,203099995.0
2006-05-17 10:58:00,0.6795,0.67959,0.67944,0.67956,255499994.0
2006-05-17 10:59:00,0.67963,0.67972,0.67953,0.6796,98199999.0
2006-05-17 11:00:00,0.67964,0.67974,0.67962,0.67967,263499999.0
2006-05-17 11:01:00,0.6797,0.67975,0.6797,0.67975,73999998.0
2006-05-17 11:02:00,0.67976,0.67981,0.67976,0.67978,121100000.0
2006-05-17 11:03:00,0.67973,0.67973,0.67964,0.67964,70499998.0
2006-05-17 11:04:00,0.67962,0.67971,0.67959,0.67971,96200000.0
2006-05-17 11:05:00,0.67971,0.67977,0.67968,0.67975,161399998.0
2006-05-17 11:06:00,0.67977,0.67979,0.67967,0.67973,153599998.0
2006-05-17 11:07:00,0.67972,0.67981,0.67972,0.67979,78900000.0
2006-05-17 11:08:00,0.67982,0.6799,0.67982,0.6799,215899997.0
2006-05-17 11:09:00,0.6799,0.67997,0.6799,0.67993,131299997.0
2006-05-17 11:10:00,0.67997,0.68001,0.67997,0.67999,106200001.0
2006-05-17 11:11:00,0.68003,0.68003,0.6799,0.6799,81000002.0
2006-05-17 11:12:00,0.67991,0.67997,0.67989,0.67995,203200004.0
2006-05-17 11:13:00,0.6799,0.6799,0.67985,0.6799,60600002.0
2006-05-17 11:14:00,0.67991,0.67994,0.67982,0.67984,181800002.0
2006-05-17 11:15:00,0.67987,0.67989,0.67975,0.67975,210499998.0
2006-05-17 11:16:00,0.67971,0.67972,0.67964,0.67966,203599996.0
2006-05-17 11:17:00,0.67963,0.67963,0.67954,0.67958,216900002.0
2006-05-17 11:18:00,0.6796,0.67963,0.67957,0.67963,36200001.0
2006-05-17 11:19:00,0.67964,0.67966,0.67956,0.67962,324700004.0
2006-05-17 11:20:00,0.67958,0.67967,0.67958,0.67963,51099999.0
2006-05-17 11:21:00,0.67971,0.67971,0.67965,0.67966,117500002.0
2006-05-17 11:22:00,0.6796,0.6796,0.67945,0.67945,71100000.0
2006-05-17 11:23:00,0.67945,0.67948,0.67939,0.67948,292199997.0
2006-05-17 11:24:00,0.67952,0.67955,0.67948,0.67951,105700002.0
2006-05-17 11:25:00,0.67948,0.67957,0.67948,0.67957,54999999.0
2006-05-17 11:26:00,0.67957,0.67961,0.67957,0.6796,173300000.0
2006-05-17 11:27:00,0.67956,0.67961,0.67956,0.67958,171300003.0
2006-05-17 11:28:00,0.67958,0.67963,0.67955,0.67958,261200000.0
2006-05-17 11:29:00,0.67958,0.67958,0.6795,0.67952,116800000.0
2006-05-17 11:30:00,0.67961,0.67965,0.67958,0.67962,170000002.0
2006-05-17 11:31:00,0.67959,0.67967,0.67959,0.67964,151600000.0
2006-05-17 11:32:00,0.67971,0.67972,0.67962,0.67966,61600000.0
2006-05-17 11:33:00,0.67965,0.67967,0.67959,0.67962,159200001.0
2006-05-17 11:34:00,0.67967,0.67971,0.67963,0.67963,107100001.0
2006-05-17 11:35:00,0.67962,0.6797,0.67962,0.6797,21100000.0
2006-05-17 11:36:00,0.67973,0.6798,0.6797,0.6797,217899998.0
2006-05-17 11:37:00,0.6797,0.67977,0.6797,0.67975,126600000.0
2006-05-17 11:38:00,0.67972,0.67976,0.67972,0.67976,77399997.0
2006-05-17 11:39:00,0.67975,0.67978,0.6797,0.67978,97200000.0
2006-05-17 11:40:00,0.67975,0.67981,0.67975,0.67981,91599999.0
2006-05-17 11:41:00,0.67973,0.67977,0.67973,0.67977,89500004.0
2006-05-17 11:42:00,0.6797,0.67976,0.6797,0.67976,173200001.0
2006-05-17 11:43:00,0.67976,0.67982,0.67973,0.67982,140499997.0
2006-05-17 11:44:00,0.67978,0.67983,0.67975,0.67977,210599998.0
2006-05-17 11:45:00,0.67977,0.67977,0.67967,0.67969,102399998.0
2006-05-17 11:46:00,0.67966,0.67972,0.67964,0.67965,167499998.0
2006-05-17 11:47:00,0.67968,0.67972,0.67967,0.6797,100600000.0
2006-05-17 11:48:00,0.67965,0.67971,0.67965,0.67967,134000002.0
2006-05-17 11:49:00,0.67962,0.67968,0.6796,0.67968,164999998.0
2006-05-17 11:50:00,0.67962,0.67968,0.67962,0.67965,110600001.0
2006-05-17 11:51:00,0.67961,0.67966,0.6796,0.67961,165100002.0
2006-05-17 11:52:00,0.67973,0.67976,0.67966,0.67976,181699998.0
2006-05-17 11:53:00,0.67977,0.6798,0.67976,0.67979,185099998.0
2006-05-17 11:54:00,0.6797,0.67972,0.6797,0.6797,46299999.0
2006-05-17 11:55:00,0.67975,0.67977,0.67967,0.6797,140900002.0
2006-05-17 11:56:00,0.6797,0.67975,0.6797,0.67975,69200001.0
2006-05-17 11:57:00,0.67979,0.67987,0.67977,0.67987,144300003.0
2006-05-17 11:58:00,0.67983,0.67983,0.67972,0.67974,149400000.0
2006-05-17 11:59:00,0.67976,0.67981,0.67975,0.67979,78800000.0
2006-05-17 12:00:00,0.67969,0.67976,0.67969,0.67971,253199998.0
2006-05-17 12:01:00,0.67976,0.6798,0.67968,0.67968,140800003.0
2006-05-17 12:02:00,0.67967,0.67967,0.67958,0.67965,232199999.0
2006-05-17 12:03:00,0.67963,0.67963,0.67947,0.67947,115000003.0
2006-05-17 12:04:00,0.67945,0.67945,0.67941,0.67941,65600001.0
2006-05-17 12:05:00,0.67943,0.67952,0.67943,0.67951,71900000.0
2006-05-17 12:06:00,0.67952,0.67955,0.67952,0.67955,85600001.0
2006-05-17 12:07:00,0.67956,0.67958,0.67951,0.67951,102500000.0
2006-05-17 12:08:00,0.67955,0.67958,0.6795,0.67958,173100001.0
2006-05-17 12:09:00,0.67951,0.67958,0.67947,0.67947,194499997.0
2006-05-17 12:10:00,0.67947,0.67948,0.67939,0.67939,72700002.0
2006-05-17 12:11:00,0.67934,0.67938,0.67932,0.67938,177000001.0
2006-05-17 12:12:00,0.67934,0.67936,0.67931,0.67935,112199999.0
2006-05-17 12:13:00,0.67939,0.67943,0.67937,0.67937,76700000.0
2006-05-17 12:14:00,0.67936,0.67936,0.67932,0.67932,44600000.0
2006-05-17 12:15:00,0.6793,0.67933,0.67925,0.67925,169400001.0
2006-05-17 12:16:00,0.67926,0.67927,0.6792,0.67927,115300001.0
2006-05-17 12:17:00,0.67928,0.67928,0.6792,0.67922,238100004.0
2006-05-17 12:18:00,0.67921,0.67922,0.67912,0.67912,253200005.0
2006-05-17 12:19:00,0.67917,0.6792,0.67917,0.67917,38100000.0
2006-05-17 12:20:00,0.67919,0.67928,0.67919,0.67928,24800001.0
2006-05-17 12:21:00,0.67928,0.67936,0.67928,0.67928,144500002.0
2006-05-17 12:22:00,0.67927,0.67936,0.67925,0.67936,76600000.0
2006-05-17 12:23:00,0.67939,0.67942,0.67939,0.67941,262299998.0
2006-05-17 12:24:00,0.67941,0.67944,0.6794,0.67944,45299999.0
2006-05-17 12:25:00,0.67943,0.67943,0.67937,0.67937,63699999.0
2006-05-17 12:26:00,0.67935,0.67945,0.67935,0.67945,78599998.0
2006-05-17 12:27:00,0.67948,0.67954,0.67948,0.67948,200600000.0
2006-05-17 12:28:00,0.67945,0.67948,0.67945,0.67947,209800001.0
2006-05-17 12:29:00,0.67947,0.67951,0.67945,0.6795,166099996.0
2006-05-17 12:30:00,0.6795,0.67956,0.6795,0.67953,74100001.0
2006-05-17 12:31:00,0.67953,0.6796,0.67953,0.67956,180799997.0
2006-05-17 12:32:00,0.67955,0.67955,0.6795,0.6795,183300000.0
2006-05-17 12:33:00,0.67954,0.67956,0.67954,0.67956,64600001.0
2006-05-17 12:34:00,0.6796,0.67963,0.67957,0.67958,161899997.0
2006-05-17 12:35:00,0.67956,0.67967,0.67956,0.6796,154300000.0
2006-05-17 12:36:00,0.6796,0.6796,0.6796,0.6796,52599998.0
2006-05-17 12:37:00,0.67965,0.6797,0.67963,0.67967,134199999.0
2006-05-17 12:38:00,0.67967,0.67976,0.67967,0.67971,115999997.0
2006-05-17 12:39:00,0.67976,0.67977,0.67967,0.67977,103200000.0
2006-05-17 12:40:00,0.67972,0.67975,0.6797,0.67973,159000000.0
2006-05-17 12:41:00,0.67979,0.67981,0.67979,0.67981,39800001.0
2006-05-17 12:42:00,0.67979,0.67985,0.67977,0.67985,64700000.0
2006-05-17 12:43:00,0.67985,0.67987,0.67982,0.67985,91700001.0
2006-05-17 12:44:00,0.6798,0.67986,0.67979,0.67986,131899999.0
2006-05-17 12:45:00,0.67983,0.67983,0.67965,0.67965,76300001.0
2006-05-17 12:46:00,0.67968,0.67977,0.67965,0.67972,114699998.0
2006-05-17 12:47:00,0.67969,0.6797,0.67964,0.6797,95300001.0
2006-05-17 12:48:00,0.67965,0.67965,0.67956,0.67964,13300000.0
2006-05-17 12:49:00,0.67972,0.67977,0.6797,0.6797,132099998.0
2006-05-17 12:50:00,0.67968,0.67974,0.67965,0.67965,203699999.0
2006-05-17 12:51:00,0.67968,0.67972,0.67967,0.6797,164600000.0
2006-05-17 12:52:00,0.67968,0.67968,0.67959,0.67965,106799999.0
2006-05-17 12:53:00,0.67965,0.67965,0.67955,0.67959,167000000.0
2006-05-17 12:54:00,0.6796,0.67967,0.6796,0.67967,76700001.0
2006-05-17 12:55:00,0.67968,0.67968,0.67964,0.67964,44700000.0
2006-05-17 12:56:00,0.6796,0.6796,0.67949,0.67949,66199998.0
2006-05-17 12:57:00,0.67944,0.67944,0.67938,0.67938,46200000.0
2006-05-17 12:58:00,0.67929,0.67931,0.67925,0.67925,164400000.0
2006-05-17 12:59:00,0.67924,0.67934,0.67923,0.6793,193400001.0
2006-05-17 13:00:00,0.67935,0.67942,0.67935,0.6794,147099998.0
2006-05-17 13:01:00,0.67942,0.67942,0.67934,0.67934,35800000.0
2006-05-17 13:02:00,0.67941,0.67941,0.67931,0.67936,229100002.0
2006-05-17 13:03:00,0.6793,0.67943,0.6793,0.67943,155700001.0
2006-05-17 13:04:00,0.67942,0.67951,0.67941,0.67949,145600001.0
2006-05-17 13:05:00,0.67948,0.67948,0.67944,0.67944,16900000.0
2006-05-17 13:06:00,0.67945,0.67945,0.67937,0.67943,200999998.0
2006-05-17 13:07:00,0.67943,0.67951,0.67942,0.67945,187000004.0
2006-05-17 13:08:00,0.67946,0.67959,0.67946,0.67955,95999999.0
2006-05-17 13:09:00,0.67951,0.67961,0.67951,0.67956,113299999.0
2006-05-17 13:10:00,0.67952,0.67955,0.67952,0.67955,116700001.0
2006-05-17 13:11:00,0.67953,0.67959,0.6795,0.6795,79300000.0
2006-05-17 13:12:00,0.67955,0.67955,0.67955,0.67955,46200000.0
2006-05-17 13:13:00,0.67952,0.67957,0.67952,0.67952,99100000.0
2006-05-17 13:14:00,0.67949,0.67955,0.67949,0.67955,145000001.0
2006-05-17 13:15:00,0.67949,0.67955,0.67946,0.67954,58700000.0
2006-05-17 13:16:00,0.67952,0.67958,0.67952,0.67957,117100003.0
2006-05-17 13:17:00,0.67965,0.67965,0.67958,0.67961,355099996.0
2006-05-17 13:18:00,0.67955,0.67962,0.67955,0.6796,165400002.0
2006-05-17 13:19:00,0.67957,0.67962,0.67957,0.67962,313999999.0
2006-05-17 13:20:00,0.67958,0.67968,0.67956,0.67966,90400000.0
2006-05-17 13:21:00,0.67958,0.67958,0.67958,0.67958,127799999.0
2006-05-17 13:22:00,0.67955,0.67964,0.67955,0.67957,138400002.0
2006-05-17 13:23:00,0.67955,0.67963,0.67954,0.67963,143700001.0
2006-05-17 13:24:00,0.67962,0.67967,0.67962,0.67967,29600000.0
2006-05-17 13:25:00,0.67965,0.67965,0.6796,0.6796,166699997.0
2006-05-17 13:26:00,0.67959,0.67959,0.67947,0.67952,20700000.0
2006-05-17 13:27:00,0.6795,0.67957,0.67947,0.67951,246499999.0
2006-05-17 13:28:00,0.67947,0.67956,0.67947,0.67955,196300001.0
2006-05-17 13:29:00,0.67958,0.67958,0.67957,0.67957,30300000.0
2006-05-17 13:30:00,0.67951,0.67953,0.67946,0.67947,126799998.0
2006-05-17 13:31:00,0.67949,0.67953,0.67948,0.67952,94000002.0
2006-05-17 13:32:00,0.67959,0.6796,0.67958,0.67959,68800000.0
2006-05-17 13:33:00,0.67958,0.6796,0.67957,0.67957,56400002.0
2006-05-17 13:34:00,0.67962,0.67962,0.67958,0.67958,111500000.0
2006-05-17 13:35:00,0.67957,0.67968,0.67957,0.67965,71100001.0
2006-05-17 13:36:00,0.67966,0.67966,0.67956,0.6796,144600003.0
2006-05-17 13:37:00,0.67961,0.67964,0.67956,0.67957,71700001.0
2006-05-17 13:38:00,0.67965,0.67966,0.67954,0.67954,169199996.0
2006-05-17 13:39:00,0.67957,0.67963,0.67953,0.6796,269699996.0
2006-05-17 13:40:00,0.67969,0.67969,0.67958,0.67967,142999997.0
2006-05-17 13:41:00,0.67964,0.67972,0.67964,0.67965,135899994.0
2006-05-17 13:42:00,0.67968,0.67968,0.67958,0.67958,178999998.0
2006-05-17 13:43:00,0.67956,0.67964,0.67956,0.6796,114700002.0
2006-05-17 13:44:00,0.67969,0.67978,0.67969,0.67969,92700001.0
2006-05-17 13:45:00,0.67968,0.67974,0.67964,0.67964,120100004.0
2006-05-17 13:46:00,0.67962,0.67962,0.67953,0.67954,95800001.0
2006-05-17 13:47:00,0.67955,0.6796,0.67955,0.67956,237699998.0
2006-05-17 13:48:00,0.67957,0.6796,0.67951,0.67957,99800001.0
2006-05-17 13:49:00,0.67958,0.6796,0.6795,0.6796,216499998.0
2006-05-17 13:50:00,0.67954,0.67968,0.67949,0.67952,243400006.0
2006-05-17 13:51:00,0.67949,0.67967,0.67949,0.67967,251299998.0
2006-05-17 13:52:00,0.6796,0.6796,0.67943,0.67943,203300001.0
2006-05-17 13:53:00,0.67947,0.67947,0.67936,0.6794,118899999.0
2006-05-17 13:54:00,0.67941,0.67945,0.67938,0.6794,145300003.0
2006-05-17 13:55:00,0.67939,0.67946,0.67937,0.67938,77499997.0
2006-05-17 13:56:00,0.67942,0.67945,0.67938,0.67942,146900003.0
2006-05-17 13:57:00,0.67939,0.67948,0.67939,0.67945,95300001.0
2006-05-17 13:58:00,0.67945,0.67945,0.67939,0.67944,46900001.0
2006-05-17 13:59:00,0.67939,0.67941,0.67936,0.67937,173899997.0
2006-05-17 14:00:00,0.67937,0.67945,0.67935,0.67945,149000000.0
2006-05-17 14:01:00,0.67944,0.67948,0.67941,0.67947,225199997.0
2006-05-17 14:02:00,0.67942,0.6795,0.67934,0.67934,215199997.0
2006-05-17 14:03:00,0.67933,0.67933,0.67927,0.67927,36699999.0
2006-05-17 14:04:00,0.67932,0.67937,0.67932,0.67935,153199999.0
2006-05-17 14:05:00,0.6793,0.67934,0.6792,0.6792,122699999.0
2006-05-17 14:06:00,0.67922,0.67924,0.67915,0.67924,291399997.0
2006-05-17 14:07:00,0.67922,0.6793,0.67917,0.67925,220500001.0
2006-05-17 14:08:00,0.67932,0.67936,0.67927,0.67934,279599997.0
2006-05-17 14:09:00,0.67931,0.67935,0.67928,0.67935,75799998.0
2006-05-17 14:10:00,0.67935,0.67935,0.67924,0.67931,125300000.0
2006-05-17 14:11:00,0.67928,0.67934,0.67928,0.67934,15100000.0
2006-05-17 14:12:00,0.6794,0.67944,0.67939,0.67939,87900002.0
2006-05-17 14:13:00,0.67936,0.67936,0.67924,0.6793,77300001.0
2006-05-17 14:14:00,0.6793,0.6793,0.67917,0.67924,169299997.0
2006-05-17 14:15:00,0.6792,0.6792,0.67915,0.67915,8800000.0
2006-05-17 14:16:00,0.67912,0.67914,0.67912,0.67913,71800001.0
2006-05-17 14:17:00,0.67912,0.67915,0.6791,0.67915,61500000.0
2006-05-17 14:18:00,0.67914,0.67915,0.67906,0.6791,47299999.0
2006-05-17 14:19:00,0.67912,0.6792,0.67912,0.6792,47799998.0
2006-05-17 14:20:00,0.67927,0.67936,0.67925,0.67932,199800002.0
2006-05-17 14:21:00,0.67931,0.67932,0.67921,0.67925,134300001.0
2006-05-17 14:22:00,0.67921,0.67925,0.6792,0.67925,50299999.0
2006-05-17 14:23:00,0.67922,0.6793,0.67922,0.6793,143199998.0
2006-05-17 14:24:00,0.67935,0.67937,0.67935,0.67936,107000001.0
2006-05-17 14:25:00,0.67937,0.67947,0.67936,0.67945,252499997.0
2006-05-17 14:26:00,0.67947,0.6795,0.67943,0.6795,189799999.0
2006-05-17 14:27:00,0.67952,0.67955,0.67943,0.67955,110099998.0
2006-05-17 14:28:00,0.67953,0.67953,0.67947,0.67947,46400002.0
2006-05-17 14:29:00,0.67933,0.67933,0.67908,0.67908,160400000.0
2006-05-17 14:30:00,0.67917,0.67949,0.67917,0.67949,153700001.0
2006-05-17 14:31:00,0.67947,0.67955,0.67942,0.67953,115899997.0
2006-05-17 14:32:00,0.67958,0.67961,0.67937,0.67945,162799995.0
2006-05-17 14:33:00,0.67939,0.67946,0.67937,0.67941,89799998.0
2006-05-17 14:34:00,0.67947,0.67948,0.6793,0.67948,299499995.0
2006-05-17 14:35:00,0.67939,0.67949,0.67939,0.6794,245600001.0
2006-05-17 14:36:00,0.6794,0.67945,0.67936,0.67943,115100000.0
2006-05-17 14:37:00,0.67947,0.67947,0.67938,0.67942,188200001.0
2006-05-17 14:38:00,0.67942,0.67942,0.67914,0.67915,89000000.0
2006-05-17 14:39:00,0.6791,0.67919,0.67909,0.67916,130499999.0
2006-05-17 14:40:00,0.6792,0.67923,0.6791,0.6791,116400002.0
2006-05-17 14:41:00,0.67907,0.67909,0.67902,0.67902,154200001.0
2006-05-17 14:42:00,0.67901,0.67905,0.67888,0.67888,169100000.0
2006-05-17 14:43:00,0.67884,0.67908,0.67884,0.67888,149200001.0
2006-05-17 14:44:00,0.67884,0.6789,0.6788,0.6789,149499999.0
2006-05-17 14:45:00,0.67892,0.67892,0.67876,0.67878,189199998.0
2006-05-17 14:46:00,0.6788,0.67915,0.67879,0.67915,115600000.0
2006-05-17 14:47:00,0.67913,0.6792,0.67898,0.67898,291200006.0
2006-05-17 14:48:00,0.67891,0.67891,0.67874,0.67891,107400000.0
2006-05-17 14:49:00,0.67892,0.67902,0.67889,0.679,191499998.0
2006-05-17 14:50:00,0.67909,0.67913,0.67903,0.67913,123500001.0
2006-05-17 14:51:00,0.67912,0.6792,0.67912,0.67917,109700003.0
2006-05-17 14:52:00,0.67924,0.67936,0.6792,0.67933,122400000.0
2006-05-17 14:53:00,0.67933,0.67934,0.67923,0.67932,171800000.0
2006-05-17 14:54:00,0.67931,0.67938,0.67921,0.67928,227100001.0
2006-05-17 14:55:00,0.67936,0.67936,0.67927,0.67933,138999998.0
2006-05-17 14:56:00,0.67925,0.67925,0.67909,0.67912,205100000.0
2006-05-17 14:57:00,0.67917,0.67926,0.67915,0.67926,269899999.0
2006-05-17 14:58:00,0.67927,0.67927,0.67924,0.67925,81400001.0
2006-05-17 14:59:00,0.67924,0.6793,0.67922,0.67928,126800000.0
2006-05-17 15:00:00,0.67923,0.67929,0.67914,0.67925,136900001.0
2006-05-17 15:01:00,0.67918,0.67918,0.67903,0.67905,12000000.0
2006-05-17 15:02:00,0.67899,0.67911,0.67898,0.67911,85899998.0
2006-05-17 15:03:00,0.67915,0.67924,0.67915,0.67917,165200004.0
2006-05-17 15:04:00,0.67912,0.67919,0.67906,0.67919,213600000.0
2006-05-17 15:05:00,0.67919,0.67922,0.67914,0.67915,172100001.0
2006-05-17 15:06:00,0.67914,0.67929,0.67914,0.67928,160499999.0
2006-05-17 15:07:00,0.67936,0.6794,0.67927,0.67927,80400002.0
2006-05-17 15:08:00,0.67927,0.6794,0.67926,0.67935,219700000.0
2006-05-17 15:09:00,0.67936,0.6794,0.6793,0.6793,238300001.0
2006-05-17 15:10:00,0.67937,0.67942,0.67911,0.67919,67400000.0
2006-05-17 15:11:00,0.67923,0.67931,0.67919,0.67931,169099997.0
2006-05-17 15:12:00,0.67932,0.67934,0.67921,0.67922,166900003.0
2006-05-17 15:13:00,0.67924,0.67931,0.67924,0.67924,240299998.0
2006-05-17 15:14:00,0.67918,0.67923,0.67907,0.67912,224799998.0
2006-05-17 15:15:00,0.67908,0.67908,0.67903,0.67905,104399998.0
2006-05-17 15:16:00,0.67909,0.67921,0.67909,0.67921,143900002.0
2006-05-17 15:17:00,0.6792,0.67922,0.67912,0.67912,79100000.0
2006-05-17 15:18:00,0.67905,0.67912,0.67905,0.6791,190700001.0
2006-05-17 15:19:00,0.67903,0.67904,0.67889,0.67889,155300003.0
2006-05-17 15:20:00,0.67891,0.67895,0.67882,0.67885,99000001.0
2006-05-17 15:21:00,0.67884,0.67887,0.67883,0.67887,81700000.0
2006-05-17 15:22:00,0.67885,0.67885,0.6788,0.67885,70399998.0
2006-05-17 15:23:00,0.67881,0.67887,0.67881,0.67887,119500000.0
2006-05-17 15:24:00,0.67887,0.6789,0.67885,0.6789,74399998.0
2006-05-17 15:25:00,0.67887,0.67892,0.67886,0.67886,130999996.0
2006-05-17 15:26:00,0.67894,0.67897,0.67889,0.67895,142200004.0
2006-05-17 15:27:00,0.67895,0.679,0.67886,0.67894,210400000.0
2006-05-17 15:28:00,0.67899,0.67907,0.67894,0.67906,169800001.0
2006-05-17 15:29:00,0.67909,0.67909,0.67901,0.67901,86100002.0
2006-05-17 15:30:00,0.67905,0.67925,0.67905,0.67924,101700001.0
2006-05-17 15:31:00,0.67918,0.67926,0.67916,0.67921,149500000.0
2006-05-17 15:32:00,0.67919,0.67925,0.67916,0.67919,139299998.0
2006-05-17 15:33:00,0.67916,0.67936,0.67915,0.67936,115099998.0
2006-05-17 15:34:00,0.67937,0.67937,0.67921,0.67921,203899997.0
2006-05-17 15:35:00,0.67922,0.67926,0.67916,0.67925,206100005.0
2006-05-17 15:36:00,0.67925,0.67925,0.67919,0.67919,145199999.0
2006-05-17 15:37:00,0.67918,0.67925,0.67915,0.67915,67400001.0
2006-05-17 15:38:00,0.67917,0.67924,0.67917,0.67917,185100003.0
2006-05-17 15:39:00,0.67917,0.67918,0.67917,0.67917,65599998.0
2006-05-17 15:40:00,0.67925,0.67925,0.67911,0.67915,240400000.0
2006-05-17 15:41:00,0.67909,0.67909,0.67904,0.67908,206799999.0
2006-05-17 15:42:00,0.67913,0.67919,0.67911,0.67919,183499998.0
2006-05-17 15:43:00,0.67914,0.67914,0.67904,0.67912,243999999.0
2006-05-17 15:44:00,0.67924,0.67925,0.67908,0.67916,166899999.0
2006-05-17 15:45:00,0.67915,0.67927,0.67915,0.67918,97400001.0
2006-05-17 15:46:00,0.67928,0.67928,0.67909,0.67912,181199998.0
2006-05-17 15:47:00,0.67907,0.67912,0.67902,0.67902,205499996.0
2006-05-17 15:48:00,0.67905,0.67907,0.67897,0.67902,118700000.0
2006-05-17 15:49:00,0.67903,0.67907,0.67895,0.67895,74900000.0
2006-05-17 15:50:00,0.67895,0.67906,0.67895,0.67899,79299999.0
2006-05-17 15:51:00,0.67901,0.67901,0.67892,0.67892,70200001.0
2006-05-17 15:52:00,0.6789,0.67898,0.67887,0.67887,120200000.0
2006-05-17 15:53:00,0.67892,0.67901,0.67892,0.67893,180599998.0
2006-05-17 15:54:00,0.67889,0.67893,0.67885,0.67893,231300004.0
2006-05-17 15:55:00,0.67889,0.67896,0.67889,0.67896,27200000.0
2006-05-17 15:56:00,0.67899,0.679,0.67892,0.679,329699995.0
2006-05-17 15:57:00,0.67891,0.67891,0.67889,0.67889,68600000.0
2006-05-17 15:58:00,0.67873,0.67884,0.67869,0.67869,121100001.0
2006-05-17 15:59:00,0.67869,0.67869,0.67852,0.67863,189299995.0
2006-05-17 16:00:00,0.67856,0.67868,0.67854,0.6786,217100004.0
2006-05-17 16:01:00,0.67852,0.67852,0.67841,0.67847,76399999.0
2006-05-17 16:02:00,0.67851,0.67866,0.67851,0.67865,80700002.0
2006-05-17 16:03:00,0.67867,0.67871,0.67867,0.6787,74800000.0
2006-05-17 16:04:00,0.67866,0.67869,0.67857,0.67863,157800001.0
2006-05-17 16:05:00,0.67854,0.67863,0.67848,0.67848,160200001.0
2006-05-17 16:06:00,0.67844,0.67844,0.67825,0.67834,122999998.0
2006-05-17 16:07:00,0.67834,0.67839,0.67817,0.6782,126900000.0
2006-05-17 16:08:00,0.67822,0.67828,0.67809,0.67828,134699997.0
2006-05-17 16:09:00,0.67827,0.67827,0.67818,0.67823,230400002.0
2006-05-17 16:10:00,0.67819,0.67822,0.67817,0.67817,130699998.0
2006-05-17 16:11:00,0.67815,0.67828,0.67815,0.67817,59200000.0
2006-05-17 16:12:00,0.67828,0.67846,0.67828,0.67843,89700000.0
2006-05-17 16:13:00,0.67844,0.6785,0.67842,0.67847,198399999.0
2006-05-17 16:14:00,0.67847,0.6785,0.6784,0.6785,88800000.0
2006-05-17 16:15:00,0.67849,0.67853,0.67844,0.6785,255000000.0
2006-05-17 16:16:00,0.67851,0.67857,0.67851,0.67857,47800001.0
2006-05-17 16:17:00,0.6785,0.67851,0.6785,0.67851,39899998.0
2006-05-17 16:18:00,0.67852,0.67853,0.67852,0.67853,39100000.0
2006-05-17 16:19:00,0.67853,0.67859,0.67844,0.67856,382200002.0
2006-05-17 16:20:00,0.67859,0.67865,0.67859,0.67862,99600001.0
2006-05-17 16:21:00,0.67863,0.67863,0.67855,0.67855,166400001.0
2006-05-17 16:22:00,0.67863,0.6787,0.67863,0.6787,72899999.0
2006-05-17 16:23:00,0.6788,0.67883,0.67872,0.67872,37300000.0
2006-05-17 16:24:00,0.67868,0.6787,0.67855,0.67856,243000002.0
2006-05-17 16:25:00,0.67856,0.67856,0.67807,0.67816,218899999.0
2006-05-17 16:26:00,0.67811,0.67827,0.67802,0.67802,183399997.0
2006-05-17 16:27:00,0.67798,0.67808,0.67798,0.67802,122000002.0
2006-05-17 16:28:00,0.67812,0.67823,0.67807,0.67823,226999998.0
2006-05-17 16:29:00,0.67833,0.67837,0.67823,0.67834,176500000.0
2006-05-17 16:30:00,0.67844,0.67861,0.67841,0.67852,111599999.0
2006-05-17 16:31:00,0.6785,0.67861,0.67849,0.67852,177799999.0
2006-05-17 16:32:00,0.67844,0.67847,0.67823,0.67823,174099996.0
2006-05-17 16:33:00,0.67817,0.67829,0.67816,0.67821,154300001.0
2006-05-17 16:34:00,0.67811,0.67818,0.67802,0.67804,267099998.0
2006-05-17 16:35:00,0.67796,0.67796,0.67782,0.67789,70100002.0
2006-05-17 16:36:00,0.67787,0.67809,0.67783,0.67805,238799998.0
2006-05-17 16:37:00,0.67804,0.67811,0.67803,0.67805,146500002.0
2006-05-17 16:38:00,0.67808,0.67823,0.67808,0.67817,152499999.0
2006-05-17 16:39:00,0.67816,0.67823,0.67816,0.67823,111600002.0
2006-05-17 16:40:00,0.67824,0.67833,0.67824,0.67824,113600002.0
2006-05-17 16:41:00,0.67819,0.67829,0.67816,0.67825,138200001.0
2006-05-17 16:42:00,0.67823,0.67834,0.67822,0.67832,137800000.0
2006-05-17 16:43:00,0.67823,0.6783,0.67823,0.6783,82999999.0
2006-05-17 16:44:00,0.67824,0.67832,0.67824,0.6783,224699996.0
2006-05-17 16:45:00,0.67823,0.6783,0.67805,0.67805,168300000.0
2006-05-17 16:46:00,0.67803,0.6781,0.67803,0.67807,204300000.0
2006-05-17 16:47:00,0.67805,0.67809,0.67797,0.67797,90999998.0
2006-05-17 16:48:00,0.67795,0.67797,0.67788,0.67795,134499997.0
2006-05-17 16:49:00,0.67794,0.67796,0.67787,0.6779,149399999.0
2006-05-17 16:50:00,0.67803,0.67825,0.67803,0.67818,74100000.0
2006-05-17 16:51:00,0.67818,0.67818,0.67815,0.67815,35899998.0
2006-05-17 16:52:00,0.67816,0.67817,0.67809,0.67809,101099999.0
2006-05-17 16:53:00,0.67811,0.67815,0.67808,0.67815,213900001.0
2006-05-17 16:54:00,0.67814,0.67817,0.67811,0.67811,62200000.0
2006-05-17 16:55:00,0.67818,0.67819,0.67818,0.67819,24400000.0
2006-05-17 16:56:00,0.67819,0.67828,0.67819,0.67822,154700005.0
2006-05-17 16:57:00,0.67823,0.67823,0.67815,0.67822,211500000.0
2006-05-17 16:58:00,0.67815,0.67815,0.67805,0.67805,114100003.0
2006-05-17 16:59:00,0.67805,0.67805,0.67792,0.67794,239900000.0
2006-05-17 17:00:00,0.67798,0.67799,0.6779,0.6779,172299997.0
2006-05-17 17:01:00,0.67794,0.678,0.67793,0.67793,140299999.0
2006-05-17 17:02:00,0.67789,0.67792,0.67787,0.6779,99200000.0
2006-05-17 17:03:00,0.67788,0.67796,0.67784,0.67794,153899999.0
2006-05-17 17:04:00,0.67798,0.67798,0.67787,0.67787,119599999.0
2006-05-17 17:05:00,0.67785,0.67787,0.67781,0.67782,139199998.0
2006-05-17 17:06:00,0.6778,0.67786,0.6778,0.67784,114100001.0
2006-05-17 17:07:00,0.67784,0.67788,0.67781,0.67788,188899998.0
2006-05-17 17:08:00,0.67786,0.67789,0.67786,0.67789,106300000.0
2006-05-17 17:09:00,0.67788,0.6779,0.67783,0.67787,86400000.0
2006-05-17 17:10:00,0.67792,0.67796,0.67785,0.67796,151700001.0
2006-05-17 17:11:00,0.67793,0.67793,0.67789,0.67793,80300000.0
2006-05-17 17:12:00,0.67797,0.67799,0.67794,0.67795,231200000.0
2006-05-17 17:13:00,0.67795,0.678,0.67787,0.67792,84400000.0
2006-05-17 17:14:00,0.67795,0.67797,0.67793,0.67795,170299998.0
2006-05-17 17:15:00,0.67795,0.67797,0.6779,0.67793,99899999.0
2006-05-17 17:16:00,0.67794,0.67802,0.67791,0.67793,83399998.0
2006-05-17 17:17:00,0.67791,0.67801,0.67791,0.67794,210100001.0
2006-05-17 17:18:00,0.67795,0.678,0.67795,0.67797,176400002.0
2006-05-17 17:19:00,0.67801,0.67801,0.67784,0.67785,134799997.0
2006-05-17 17:20:00,0.67783,0.67783,0.67758,0.67758,109300003.0
2006-05-17 17:21:00,0.67752,0.67752,0.67738,0.67744,144700000.0
2006-05-17 17:22:00,0.67748,0.67753,0.67744,0.67746,232500002.0
2006-05-17 17:23:00,0.67744,0.67754,0.67742,0.67742,142900002.0
2006-05-17 17:24:00,0.67745,0.6775,0.67741,0.67743,149600000.0
2006-05-17 17:25:00,0.67731,0.67731,0.6771,0.6772,102900000.0
2006-05-17 17:26:00,0.67721,0.6773,0.67721,0.67729,119000002.0
2006-05-17 17:27:00,0.67725,0.67725,0.67714,0.67716,84899999.0
2006-05-17 17:28:00,0.67709,0.67709,0.67678,0.6768,103700000.0
2006-05-17 17:29:00,0.67683,0.67683,0.67654,0.67654,47600001.0
2006-05-17 17:30:00,0.67635,0.67646,0.6762,0.67642,145799998.0
2006-05-17 17:31:00,0.67651,0.67665,0.67651,0.67665,134300003.0
2006-05-17 17:32:00,0.67666,0.67666,0.67639,0.67647,173299995.0
2006-05-17 17:33:00,0.67649,0.67653,0.67638,0.67653,118099999.0
2006-05-17 17:34:00,0.6765,0.67665,0.67648,0.67663,164400001.0
2006-05-17 17:35:00,0.67666,0.67671,0.67654,0.67654,198599999.0
2006-05-17 17:36:00,0.67652,0.67656,0.67646,0.67646,129200000.0
2006-05-17 17:37:00,0.67646,0.67649,0.67642,0.67645,96100001.0
2006-05-17 17:38:00,0.67643,0.67657,0.67643,0.6765,78400000.0
2006-05-17 17:39:00,0.67651,0.67651,0.67643,0.67643,106800000.0
2006-05-17 17:40:00,0.67643,0.67645,0.67633,0.67633,125599996.0
2006-05-17 17:41:00,0.67633,0.67639,0.67625,0.67636,168499999.0
2006-05-17 17:42:00,0.67637,0.67645,0.67637,0.67643,107800001.0
2006-05-17 17:43:00,0.67653,0.67656,0.67649,0.6765,129599998.0
2006-05-17 17:44:00,0.67649,0.67657,0.67649,0.67655,94899998.0
2006-05-17 17:45:00,0.67647,0.67647,0.67625,0.67625,236900001.0
2006-05-17 17:46:00,0.67634,0.67641,0.67629,0.67635,252800003.0
2006-05-17 17:47:00,0.67639,0.67647,0.67639,0.67645,174200003.0
2006-05-17 17:48:00,0.67642,0.67648,0.67636,0.67636,112300001.0
2006-05-17 17:49:00,0.67638,0.67638,0.67625,0.67625,77500000.0
2006-05-17 17:50:00,0.67616,0.67628,0.6761,0.67625,191399997.0
2006-05-17 17:51:00,0.67625,0.6763,0.67624,0.67628,69700000.0
2006-05-17 17:52:00,0.67623,0.67623,0.67618,0.67623,141700003.0
2006-05-17 17:53:00,0.67623,0.67623,0.67613,0.67619,140999997.0
2006-05-17 17:54:00,0.67623,0.67634,0.67623,0.67634,161499996.0
2006-05-17 17:55:00,0.67627,0.67632,0.67627,0.67628,144000001.0
2006-05-17 17:56:00,0.67617,0.67622,0.67609,0.67611,135600000.0
2006-05-17 17:57:00,0.67612,0.67614,0.67604,0.67613,225300002.0
2006-05-17 17:58:00,0.67611,0.67611,0.67602,0.67606,70900000.0
2006-05-17 17:59:00,0.67608,0.67608,0.67592,0.67592,219799996.0
2006-05-17 18:00:00,0.67594,0.67597,0.67583,0.67594,186600002.0
2006-05-17 18:01:00,0.676,0.67613,0.676,0.67609,1450999993.0
2006-05-17 18:02:00,0.67606,0.67607,0.67597,0.67597,1422000000.0
2006-05-17 18:03:00,0.67595,0.67612,0.67595,0.67608,1927799993.0
2006-05-17 18:04:00,0.67608,0.67616,0.67604,0.67616,615299994.0
2006-05-17 18:05:00,0.67613,0.67625,0.67612,0.67622,1241399988.0
2006-05-17 18:06:00,0.67621,0.67621,0.67609,0.67613,1704799990.0
2006-05-17 18:07:00,0.67615,0.67619,0.67607,0.67609,2046899998.0
2006-05-17 18:08:00,0.6762,0.6762,0.6761,0.6761,948399992.0
2006-05-17 18:09:00,0.67614,0.67622,0.67608,0.67608,948399992.0
2006-05-17 18:10:00,0.67612,0.67627,0.67612,0.67627,1118399995.0
2006-05-17 18:11:00,0.67625,0.67636,0.67623,0.67636,1204600009.0
2006-05-17 18:12:00,0.67638,0.6765,0.67638,0.67643,1000900006.0
2006-05-17 18:13:00,0.67644,0.67655,0.6764,0.67651,953699997.0
2006-05-17 18:14:00,0.67651,0.67667,0.67651,0.67665,1851800000.0
2006-05-17 18:15:00,0.6765,0.6766,0.6765,0.6766,1244900003.0
2006-05-17 18:16:00,0.67652,0.67656,0.67629,0.67629,1244900003.0
2006-05-17 18:17:00,0.67628,0.67646,0.67628,0.67636,874600008.0
2006-05-17 18:18:00,0.67638,0.67644,0.67636,0.6764,954599996.0
2006-05-17 18:19:00,0.6764,0.67646,0.67633,0.67638,793900000.0
2006-05-17 18:20:00,0.67638,0.67639,0.67629,0.67638,536199998.0
2006-05-17 18:21:00,0.67633,0.67634,0.67625,0.67626,1031499999.0
2006-05-17 18:22:00,0.6763,0.67634,0.67627,0.67627,920500003.0
2006-05-17 18:23:00,0.67628,0.67642,0.67628,0.67638,1260199997.0
2006-05-17 18:24:00,0.6763,0.67641,0.6763,0.67633,1111999988.0
2006-05-17 18:25:00,0.67633,0.6764,0.67632,0.67637,1085700007.0
2006-05-17 18:26:00,0.67639,0.67646,0.67635,0.67637,989099997.0
2006-05-17 18:27:00,0.67633,0.67633,0.67627,0.67628,705499999.0
2006-05-17 18:28:00,0.67628,0.67631,0.67625,0.67629,629499999.0
2006-05-17 18:29:00,0.67626,0.67635,0.67625,0.67634,865799997.0
2006-05-17 18:30:00,0.67633,0.67641,0.67627,0.67641,613600005.0
2006-05-17 18:31:00,0.6764,0.67643,0.67632,0.67633,386199999.0
2006-05-17 18:32:00,0.67637,0.67641,0.67627,0.67627,510699996.0
2006-05-17 18:33:00,0.67629,0.67639,0.67625,0.67639,967400007.0
2006-05-17 18:34:00,0.67638,0.67643,0.67631,0.67638,931200002.0
2006-05-17 18:35:00,0.67641,0.67643,0.67636,0.67638,719100002.0
2006-05-17 18:36:00,0.67635,0.67647,0.67635,0.67644,196299998.0
2006-05-17 18:37:00,0.67644,0.67648,0.67641,0.67646,434000001.0
2006-05-17 18:38:00,0.67643,0.67643,0.67636,0.67637,240300004.0
2006-05-17 18:39:00,0.67635,0.67635,0.67614,0.67623,504599998.0
2006-05-17 18:40:00,0.67629,0.67645,0.67629,0.67645,311300001.0
2006-05-17 18:41:00,0.67646,0.67651,0.67643,0.6765,833700002.0
2006-05-17 18:42:00,0.67646,0.67652,0.6764,0.67645,292199996.0
2006-05-17 18:43:00,0.67641,0.67643,0.67636,0.67638,233800004.0
2006-05-17 18:44:00,0.67642,0.67644,0.67636,0.67643,601500002.0
2006-05-17 18:45:00,0.67642,0.67644,0.67635,0.67639,312699997.0
2006-05-17 18:46:00,0.67648,0.67648,0.67642,0.67642,71900000.0
2006-05-17 18:47:00,0.67647,0.67647,0.67643,0.67645,197399999.0
2006-05-17 18:48:00,0.67642,0.67645,0.67637,0.67645,338400005.0
2006-05-17 18:49:00,0.67641,0.67649,0.67637,0.67641,161200003.0
2006-05-17 18:50:00,0.67638,0.67646,0.67637,0.67646,176300000.0
2006-05-17 18:51:00,0.67646,0.67646,0.67637,0.67643,273900003.0
2006-05-17 18:52:00,0.67647,0.67647,0.67643,0.67645,392199999.0
2006-05-17 18:53:00,0.67645,0.67647,0.67637,0.67637,964799987.0
2006-05-17 18:54:00,0.67642,0.67643,0.67638,0.67641,356899998.0
2006-05-17 18:55:00,0.67638,0.67646,0.67635,0.67642,676699994.0
2006-05-17 18:56:00,0.67642,0.67647,0.67641,0.67643,437099992.0
2006-05-17 18:57:00,0.67644,0.67647,0.67639,0.67642,329300008.0
2006-05-17 18:58:00,0.6764,0.67647,0.67639,0.67642,974499987.0
2006-05-17 18:59:00,0.6764,0.67648,0.67635,0.67635,656300007.0
2006-05-17 19:00:00,0.67635,0.67641,0.67633,0.67633,520000002.0
2006-05-17 19:01:00,0.67632,0.67633,0.6763,0.6763,90199998.0
2006-05-17 19:02:00,0.67631,0.67634,0.67628,0.67634,411699993.0
2006-05-17 19:03:00,0.67633,0.67637,0.6763,0.67632,468100001.0
2006-05-17 19:04:00,0.67632,0.67632,0.67613,0.67617,417599998.0
2006-05-17 19:05:00,0.67611,0.67619,0.67607,0.6761,524699999.0
2006-05-17 19:06:00,0.67602,0.67621,0.67602,0.67609,652399999.0
2006-05-17 19:07:00,0.6761,0.6761,0.67602,0.67602,263199994.0
2006-05-17 19:08:00,0.67609,0.67611,0.67602,0.67602,883799994.0
2006-05-17 19:09:00,0.676,0.67612,0.676,0.67606,635699995.0
2006-05-17 19:10:00,0.67602,0.67602,0.67591,0.67595,460300005.0
2006-05-17 19:11:00,0.67593,0.67597,0.67591,0.67596,140699998.0
2006-05-17 19:12:00,0.67592,0.67595,0.6759,0.6759,259299999.0
2006-05-17 19:13:00,0.6759,0.67595,0.6759,0.67593,182699999.0
2006-05-17 19:14:00,0.67595,0.67595,0.67586,0.67588,320800001.0
2006-05-17 19:15:00,0.67588,0.67596,0.67585,0.67592,611400004.0
2006-05-17 19:16:00,0.67595,0.67595,0.67595,0.67595,161299996.0
2006-05-17 19:17:00,0.67595,0.676,0.67595,0.676,264900000.0
2006-05-17 19:18:00,0.67598,0.67601,0.67597,0.67599,337400000.0
2006-05-17 19:19:00,0.67592,0.67592,0.67582,0.67585,563899996.0
2006-05-17 19:20:00,0.67573,0.67582,0.67569,0.67569,264500004.0
2006-05-17 19:21:00,0.67567,0.67577,0.67567,0.67573,263399995.0
2006-05-17 19:22:00,0.67575,0.6758,0.67533,0.67542,365500004.0
2006-05-17 19:23:00,0.67536,0.67552,0.67532,0.67552,274999999.0
2006-05-17 19:24:00,0.67557,0.67565,0.67557,0.67564,275600003.0
2006-05-17 19:25:00,0.67562,0.67567,0.67556,0.67567,203000000.0
2006-05-17 19:26:00,0.67564,0.67564,0.67548,0.67548,526100000.0
2006-05-17 19:27:00,0.67546,0.67546,0.67533,0.67533,814300006.0
2006-05-17 19:28:00,0.67527,0.67533,0.67527,0.67533,316799999.0
2006-05-17 19:29:00,0.67531,0.67535,0.67528,0.67535,494699993.0
2006-05-17 19:30:00,0.67534,0.6755,0.67534,0.6755,560599995.0
2006-05-17 19:31:00,0.67552,0.67561,0.67552,0.67558,826100005.0
2006-05-17 19:32:00,0.6756,0.6756,0.67551,0.67557,408099996.0
2006-05-17 19:33:00,0.67554,0.67559,0.67553,0.67557,348400002.0
2006-05-17 19:34:00,0.67561,0.6757,0.67561,0.6757,399800003.0
2006-05-17 19:35:00,0.67568,0.6757,0.67563,0.6757,416399999.0
2006-05-17 19:36:00,0.67577,0.67585,0.67575,0.67576,623899995.0
2006-05-17 19:37:00,0.6758,0.67582,0.67578,0.6758,291400002.0
2006-05-17 19:38:00,0.67583,0.67597,0.67583,0.67597,356399999.0
2006-05-17 19:39:00,0.67595,0.6761,0.67595,0.67604,924099994.0
2006-05-17 19:40:00,0.67603,0.67609,0.67601,0.67602,560600002.0
2006-05-17 19:41:00,0.67605,0.67608,0.67595,0.67603,502399998.0
2006-05-17 19:42:00,0.67602,0.67605,0.67596,0.67605,248099999.0
2006-05-17 19:43:00,0.67604,0.67604,0.67602,0.67604,178099998.0
2006-05-17 19:44:00,0.67604,0.67604,0.67596,0.67597,412499997.0
2006-05-17 19:45:00,0.67599,0.67599,0.67587,0.67587,472900002.0
2006-05-17 19:46:00,0.67597,0.67609,0.67597,0.67605,131299999.0
2006-05-17 19:47:00,0.67603,0.67603,0.67596,0.67601,59200000.0
2006-05-17 19:48:00,0.67604,0.67606,0.676,0.676,139300006.0
2006-05-17 19:49:00,0.67597,0.676,0.67595,0.676,292499997.0
2006-05-17 19:50:00,0.676,0.67603,0.67597,0.676,401100002.0
2006-05-17 19:51:00,0.676,0.67607,0.67596,0.67605,476899997.0
2006-05-17 19:52:00,0.67605,0.6761,0.676,0.676,247399998.0
2006-05-17 19:53:00,0.676,0.67607,0.676,0.676,199599999.0
2006-05-17 19:54:00,0.67603,0.67609,0.67603,0.67607,59700000.0
2006-05-17 19:55:00,0.67607,0.67613,0.67602,0.67613,153600001.0
2006-05-17 19:56:00,0.67617,0.67619,0.67615,0.67615,89500000.0
2006-05-17 19:57:00,0.67617,0.67627,0.67617,0.67627,621399998.0
2006-05-17 19:58:00,0.67627,0.67628,0.67621,0.67622,330699997.0
2006-05-17 19:59:00,0.67622,0.6763,0.67619,0.67622,492000004.0
2006-05-17 20:00:00,0.67626,0.67626,0.67617,0.67626,131500000.0
2006-05-17 20:01:00,0.67626,0.67626,0.67616,0.67622,335099999.0
2006-05-17 20:02:00,0.67619,0.67619,0.67597,0.67597,216399998.0
2006-05-17 20:03:00,0.67598,0.67598,0.6759,0.67591,144000001.0
2006-05-17 20:04:00,0.67592,0.67603,0.67592,0.676,171099998.0
2006-05-17 20:05:00,0.67602,0.67611,0.67602,0.6761,109200000.0
2006-05-17 20:06:00,0.67606,0.67611,0.67605,0.67611,118100002.0
2006-05-17 20:07:00,0.6761,0.67614,0.67609,0.6761,195499996.0
2006-05-17 20:08:00,0.6761,0.67614,0.67606,0.6761,725600006.0
2006-05-17 20:09:00,0.6761,0.67632,0.6761,0.67632,203300003.0
2006-05-17 20:10:00,0.67631,0.67631,0.67614,0.67619,142499998.0
2006-05-17 20:11:00,0.67616,0.67619,0.67613,0.67619,325200001.0
2006-05-17 20:12:00,0.67622,0.67622,0.67608,0.67618,989899995.0
2006-05-17 20:13:00,0.67618,0.67623,0.67606,0.67607,360400004.0
2006-05-17 20:14:00,0.67607,0.67614,0.67607,0.67608,374699996.0
2006-05-17 20:15:00,0.67609,0.67612,0.67594,0.67594,755600004.0
2006-05-17 20:16:00,0.67593,0.67596,0.67578,0.67578,591999997.0
2006-05-17 20:17:00,0.67573,0.67575,0.67566,0.67569,175200000.0
2006-05-17 20:18:00,0.67574,0.67598,0.67574,0.67598,390900003.0
2006-05-17 20:19:00,0.67603,0.67611,0.67592,0.67592,530899995.0
2006-05-17 20:20:00,0.67598,0.676,0.67595,0.67598,445700001.0
2006-05-17 20:21:00,0.6759,0.6759,0.6758,0.67585,169400001.0
2006-05-17 20:22:00,0.67585,0.67588,0.67575,0.6758,72100000.0
2006-05-17 20:23:00,0.67576,0.67582,0.67567,0.67579,438100002.0
2006-05-17 20:24:00,0.6758,0.67596,0.6758,0.67591,393199994.0
2006-05-17 20:25:00,0.67596,0.67609,0.67596,0.67607,497999998.0
2006-05-17 20:26:00,0.67611,0.67632,0.67611,0.67632,857999996.0
2006-05-17 20:27:00,0.6763,0.67632,0.67626,0.6763,288899996.0
2006-05-17 20:28:00,0.67631,0.67631,0.67621,0.67625,524899993.0
2006-05-17 20:29:00,0.67627,0.67631,0.6762,0.67622,516700004.0
2006-05-17 20:30:00,0.67624,0.67634,0.67623,0.67634,1500000013.0
2006-05-17 20:31:00,0.67635,0.67641,0.67622,0.6763,845500001.0
2006-05-17 20:32:00,0.67632,0.67642,0.67627,0.67642,1665799998.0
2006-05-17 20:33:00,0.67637,0.67651,0.67637,0.6765,294100003.0
2006-05-17 20:34:00,0.67649,0.67665,0.67649,0.67653,411499998.0
2006-05-17 20:35:00,0.67655,0.67656,0.67638,0.67653,337200001.0
2006-05-17 20:36:00,0.67663,0.67671,0.67655,0.67662,289000002.0
2006-05-17 20:37:00,0.6766,0.67664,0.67645,0.67645,888200003.0
2006-05-17 20:38:00,0.6764,0.67653,0.6764,0.67645,935599995.0
2006-05-17 20:39:00,0.67636,0.67636,0.676,0.67618,518000000.0
2006-05-17 20:40:00,0.67622,0.67636,0.67618,0.67635,460199995.0
2006-05-17 20:41:00,0.67636,0.67643,0.67633,0.67635,325200001.0
2006-05-17 20:42:00,0.67638,0.67649,0.67633,0.67647,110300002.0
2006-05-17 20:43:00,0.67652,0.6766,0.67644,0.67645,717499995.0
2006-05-17 20:44:00,0.6765,0.67655,0.67641,0.67655,957399996.0
2006-05-17 20:45:00,0.67662,0.6767,0.67652,0.67657,462600000.0
2006-05-17 20:46:00,0.67661,0.6767,0.67657,0.6767,261500002.0
2006-05-17 20:47:00,0.67673,0.67678,0.6767,0.67675,572100004.0
2006-05-17 20:48:00,0.67675,0.67687,0.67675,0.67678,737000016.0
2006-05-17 20:49:00,0.67682,0.67685,0.6768,0.67685,258100003.0
2006-05-17 20:50:00,0.67681,0.67681,0.67667,0.67678,1603299999.0
2006-05-17 20:51:00,0.67674,0.67674,0.67652,0.67657,331099999.0
2006-05-17 20:52:00,0.6766,0.67662,0.67648,0.67648,491599996.0
2006-05-17 20:53:00,0.67655,0.67679,0.67655,0.67675,925499999.0
2006-05-17 20:54:00,0.67676,0.67676,0.67664,0.67667,736399997.0
2006-05-17 20:55:00,0.67667,0.67676,0.67666,0.67676,520100003.0
2006-05-17 20:56:00,0.67676,0.67676,0.6766,0.67661,1352700003.0
2006-05-17 20:57:00,0.67662,0.67672,0.6766,0.67668,1151699999.0
2006-05-17 20:58:00,0.6767,0.67679,0.67665,0.67679,730700002.0
2006-05-17 20:59:00,0.67682,0.67694,0.67682,0.67682,1725100001.0
2006-05-17 21:00:00,0.67681,0.67682,0.67671,0.67674,1470499995.0
2006-05-17 21:01:00,0.67673,0.67683,0.67671,0.67682,1230199990.0
2006-05-17 21:02:00,0.67687,0.67694,0.67685,0.67692,558000001.0
2006-05-17 21:03:00,0.67692,0.67705,0.67685,0.67705,636000002.0
2006-05-17 21:04:00,0.67708,0.67711,0.67707,0.67711,500900001.0
2006-05-17 21:05:00,0.67707,0.67719,0.67704,0.67713,678399997.0
2006-05-17 21:06:00,0.67709,0.67709,0.67695,0.67697,700699998.0
2006-05-17 21:07:00,0.67695,0.67706,0.67695,0.67702,150099999.0
2006-05-17 21:08:00,0.67702,0.67705,0.67698,0.67702,180100001.0
2006-05-17 21:09:00,0.67705,0.67708,0.67702,0.67705,385299997.0
2006-05-17 21:10:00,0.67705,0.67711,0.67705,0.6771,161399995.0
2006-05-17 21:11:00,0.6771,0.6771,0.6771,0.6771,240100001.0
2006-05-17 21:12:00,0.67702,0.67702,0.67696,0.67698,107599997.0
2006-05-17 21:13:00,0.67702,0.67706,0.677,0.67702,373500001.0
2006-05-17 21:14:00,0.67707,0.67716,0.67705,0.67712,736000008.0
2006-05-17 21:15:00,0.67713,0.67728,0.67713,0.67728,436300001.0
2006-05-17 21:16:00,0.67728,0.67732,0.67725,0.67732,375600004.0
2006-05-17 21:17:00,0.6773,0.67733,0.67728,0.67733,221300000.0
2006-05-17 21:18:00,0.6773,0.67732,0.67727,0.6773,151499999.0
2006-05-17 21:19:00,0.67725,0.67725,0.67711,0.67719,435800002.0
2006-05-17 21:20:00,0.67725,0.67725,0.6772,0.67722,954600007.0
2006-05-17 21:21:00,0.67723,0.67723,0.67704,0.67712,334500000.0
2006-05-17 21:22:00,0.67715,0.67721,0.67714,0.67721,985600000.0
2006-05-17 21:23:00,0.67722,0.67722,0.6772,0.6772,45600000.0
2006-05-17 21:24:00,0.67725,0.67725,0.6772,0.6772,130400002.0
2006-05-17 21:25:00,0.67718,0.67718,0.67692,0.67692,275600003.0
2006-05-17 21:26:00,0.67693,0.67693,0.67685,0.67685,104699999.0
2006-05-17 21:27:00,0.67685,0.67685,0.6768,0.67685,185700000.0
2006-05-17 21:28:00,0.67683,0.67683,0.67677,0.67682,311299997.0
2006-05-17 21:29:00,0.6768,0.6768,0.67675,0.67677,77300001.0
2006-05-17 21:30:00,0.67675,0.67677,0.67675,0.67675,103699999.0
2006-05-17 21:31:00,0.67677,0.67677,0.6767,0.6767,222000000.0
2006-05-17 21:32:00,0.67668,0.67676,0.67668,0.6767,659500002.0
2006-05-17 21:33:00,0.67675,0.67682,0.67675,0.67676,556999998.0
2006-05-17 21:34:00,0.67683,0.67683,0.67677,0.67677,559700001.0
2006-05-17 21:35:00,0.67681,0.67685,0.67677,0.67678,337900002.0
2006-05-17 21:36:00,0.67677,0.67678,0.67674,0.67674,127200000.0
2006-05-17 21:37:00,0.67679,0.67679,0.6767,0.67672,242900003.0
2006-05-17 21:38:00,0.67667,0.67673,0.67667,0.67673,128000003.0
2006-05-17 21:39:00,0.67668,0.67677,0.67668,0.67674,147099998.0
2006-05-17 21:40:00,0.67667,0.67674,0.67666,0.67667,222300000.0
2006-05-17 21:41:00,0.67668,0.67673,0.67668,0.67673,138699998.0
2006-05-17 21:42:00,0.6767,0.6767,0.67667,0.6767,189800002.0
2006-05-17 21:43:00,0.67667,0.67673,0.67665,0.67668,353900003.0
2006-05-17 21:44:00,0.67668,0.6767,0.67664,0.6767,538400002.0
2006-05-17 21:45:00,0.67668,0.67668,0.67662,0.67665,83899998.0
2006-05-17 21:46:00,0.67666,0.6767,0.67665,0.67665,430099993.0
2006-05-17 21:47:00,0.67665,0.67666,0.67663,0.67665,268199995.0
2006-05-17 21:48:00,0.67667,0.67671,0.67667,0.67667,237300000.0
2006-05-17 21:49:00,0.67667,0.67673,0.67667,0.6767,176300003.0
2006-05-17 21:50:00,0.67668,0.67674,0.67668,0.67674,157800002.0
2006-05-17 21:51:00,0.67677,0.67685,0.67677,0.67683,270700002.0
2006-05-17 21:52:00,0.67682,0.67695,0.67682,0.67685,118899999.0
2006-05-17 21:53:00,0.67688,0.67695,0.67683,0.67695,157199999.0
2006-05-17 21:54:00,0.67693,0.67703,0.67693,0.67698,408399996.0
2006-05-17 21:55:00,0.67698,0.67707,0.67698,0.677,171699997.0
2006-05-17 21:56:00,0.67702,0.67706,0.677,0.677,156600001.0
2006-05-17 21:57:00,0.67702,0.67703,0.67698,0.67698,365399999.0
2006-05-17 21:58:00,0.67698,0.67704,0.67698,0.67704,24600000.0
2006-05-17 21:59:00,0.67704,0.67705,0.67696,0.67705,432500004.0
2006-05-17 22:00:00,0.67707,0.67716,0.67707,0.6771,217200004.0
2006-05-17 22:01:00,0.6771,0.6771,0.67703,0.67705,256900003.0
2006-05-17 22:02:00,0.67705,0.67707,0.67698,0.677,424999998.0
2006-05-17 22:03:00,0.67694,0.67698,0.67689,0.6769,342800001.0
2006-05-17 22:04:00,0.67688,0.67691,0.67679,0.67688,251800002.0
2006-05-17 22:05:00,0.67685,0.6769,0.67685,0.6769,87799998.0
2006-05-17 22:06:00,0.67701,0.67704,0.67694,0.67704,151600004.0
2006-05-17 22:07:00,0.67703,0.6771,0.67703,0.6771,70000002.0
2006-05-17 22:08:00,0.67705,0.67705,0.67692,0.67692,251200001.0
2006-05-17 22:09:00,0.67694,0.67703,0.67694,0.677,94799999.0
2006-05-17 22:10:00,0.67695,0.67699,0.6769,0.67693,146900000.0
2006-05-17 22:11:00,0.67694,0.67697,0.67691,0.67693,135200002.0
2006-05-17 22:12:00,0.67693,0.67697,0.67691,0.67697,583599995.0
2006-05-17 22:13:00,0.67695,0.67695,0.67686,0.67686,94200002.0
2006-05-17 22:14:00,0.67674,0.67674,0.6765,0.6767,81300002.0
2006-05-17 22:15:00,0.67668,0.67675,0.67666,0.67667,690900002.0
2006-05-17 22:16:00,0.67666,0.6767,0.67661,0.6767,628399990.0
2006-05-17 22:17:00,0.67676,0.67678,0.67675,0.67675,84900000.0
2006-05-17 22:18:00,0.6767,0.6767,0.6766,0.67663,77300001.0
2006-05-17 22:19:00,0.67666,0.67675,0.67666,0.67675,195800001.0
2006-05-17 22:20:00,0.67678,0.67678,0.67675,0.67678,103099999.0
2006-05-17 22:21:00,0.67676,0.67676,0.67669,0.6767,505500001.0
2006-05-17 22:22:00,0.67672,0.67678,0.6767,0.6767,358400002.0
2006-05-17 22:23:00,0.67667,0.67676,0.67664,0.67664,556900000.0
2006-05-17 22:24:00,0.67665,0.6767,0.67663,0.67667,292899996.0
2006-05-17 22:25:00,0.67662,0.67665,0.67649,0.67665,243200000.0
2006-05-17 22:26:00,0.67665,0.67674,0.67664,0.67674,378700000.0
2006-05-17 22:27:00,0.67678,0.67682,0.67678,0.67682,93199999.0
2006-05-17 22:28:00,0.67682,0.67686,0.67682,0.67684,176299999.0
2006-05-17 22:29:00,0.67688,0.67688,0.67683,0.67683,353699993.0
2006-05-17 22:30:00,0.67688,0.6769,0.67687,0.67687,105899999.0
2006-05-17 22:31:00,0.67688,0.67688,0.67685,0.67685,117599997.0
2006-05-17 22:32:00,0.67688,0.67688,0.67685,0.67688,260099997.0
2006-05-17 22:33:00,0.67689,0.6769,0.6768,0.6768,248299994.0
2006-05-17 22:34:00,0.67678,0.67678,0.67675,0.67675,270300002.0
2006-05-17 22:35:00,0.67677,0.67683,0.67676,0.67683,260900000.0
2006-05-17 22:36:00,0.67686,0.67694,0.67686,0.67694,123700002.0
2006-05-17 22:37:00,0.67693,0.67693,0.67681,0.67681,386099998.0
2006-05-17 22:38:00,0.67686,0.67686,0.6768,0.67682,84700000.0
2006-05-17 22:39:00,0.67676,0.67677,0.67673,0.67677,312300006.0
2006-05-17 22:40:00,0.67675,0.67677,0.67673,0.67675,428799999.0
2006-05-17 22:41:00,0.67675,0.6768,0.67675,0.6768,218600001.0
2006-05-17 22:42:00,0.67672,0.67677,0.67672,0.67675,349400005.0
2006-05-17 22:43:00,0.67677,0.67677,0.67677,0.67677,53900000.0
2006-05-17 22:44:00,0.6768,0.6768,0.67677,0.6768,154199997.0
2006-05-17 22:45:00,0.67683,0.67683,0.67677,0.6768,163200001.0
2006-05-17 22:46:00,0.6768,0.67683,0.6768,0.6768,110800001.0
2006-05-17 22:47:00,0.67683,0.67683,0.67675,0.67675,114000000.0
2006-05-17 22:48:00,0.67675,0.67683,0.67673,0.67673,305700000.0
2006-05-17 22:49:00,0.67681,0.67681,0.67671,0.67673,79000003.0
2006-05-17 22:50:00,0.6768,0.67683,0.67677,0.67677,124700000.0
2006-05-17 22:51:00,0.67671,0.67671,0.67658,0.67658,125300000.0
2006-05-17 22:52:00,0.67658,0.67663,0.67658,0.67663,20700000.0
2006-05-17 22:53:00,0.67665,0.67671,0.67663,0.67664,104400000.0
2006-05-17 22:54:00,0.67664,0.67671,0.67663,0.67663,73600001.0
2006-05-17 22:55:00,0.67663,0.67668,0.67663,0.67668,117400003.0
2006-05-17 22:56:00,0.67671,0.67671,0.67664,0.67665,77200000.0
2006-05-17 22:57:00,0.67661,0.67666,0.6766,0.67666,185000001.0
2006-05-17 22:58:00,0.67665,0.67665,0.67653,0.6766,341999998.0
2006-05-17 22:59:00,0.6766,0.67663,0.67647,0.67647,302500005.0
2006-05-17 23:00:00,0.67635,0.67667,0.67635,0.67662,108400003.0
2006-05-17 23:01:00,0.67658,0.67685,0.67658,0.67666,229500002.0
2006-05-17 23:02:00,0.6767,0.67685,0.67659,0.67676,163300002.0
2006-05-17 23:03:00,0.67685,0.67693,0.67667,0.67672,123200000.0
2006-05-17 23:04:00,0.67686,0.67703,0.67661,0.67661,154300003.0
2006-05-17 23:05:00,0.67664,0.67688,0.67664,0.6768,95799997.0
2006-05-17 23:06:00,0.67685,0.67697,0.67675,0.67682,198599999.0
2006-05-17 23:07:00,0.6768,0.67694,0.67678,0.67692,156500002.0
2006-05-17 23:08:00,0.67687,0.67701,0.67679,0.67696,143000001.0
2006-05-17 23:09:00,0.67703,0.67703,0.6766,0.67661,221599997.0
2006-05-17 23:10:00,0.67648,0.67696,0.67646,0.67696,96800000.0
2006-05-17 23:11:00,0.67698,0.67702,0.67678,0.67682,179200002.0
2006-05-17 23:12:00,0.67658,0.67691,0.67651,0.6768,252500004.0
2006-05-17 23:13:00,0.67688,0.67688,0.67623,0.67624,95699998.0
2006-05-17 23:14:00,0.67638,0.67663,0.67638,0.67658,106899999.0
2006-05-17 23:15:00,0.67641,0.67679,0.67639,0.6765,231199995.0
2006-05-17 23:16:00,0.67677,0.67692,0.67649,0.67649,132700000.0
2006-05-17 23:17:00,0.67655,0.6768,0.67645,0.67665,219400004.0
2006-05-17 23:18:00,0.67663,0.6767,0.67646,0.6766,193499995.0
2006-05-17 23:19:00,0.6767,0.67681,0.67656,0.6768,223200004.0
2006-05-17 23:20:00,0.6767,0.67681,0.67658,0.67669,224300000.0
2006-05-17 23:21:00,0.6768,0.67695,0.67672,0.67687,212799993.0
2006-05-17 23:22:00,0.67665,0.67685,0.67659,0.67677,241700003.0
2006-05-17 23:23:00,0.6768,0.67684,0.67659,0.67671,147800000.0
2006-05-17 23:24:00,0.67669,0.67684,0.67668,0.67678,202799996.0
2006-05-17 23:25:00,0.67668,0.67677,0.67657,0.67671,163300004.0
2006-05-17 23:26:00,0.67684,0.67687,0.67652,0.67652,146999998.0
2006-05-17 23:27:00,0.67662,0.67662,0.67662,0.67662,9600000.0
2006-05-17 23:28:00,0.67664,0.67664,0.67652,0.67652,62300001.0
2006-05-17 23:29:00,0.67657,0.67665,0.67645,0.67645,136500000.0
2006-05-17 23:30:00,0.67647,0.67656,0.67646,0.67653,74600000.0
2006-05-17 23:31:00,0.67653,0.67653,0.67645,0.6765,73200000.0
2006-05-17 23:32:00,0.67651,0.67653,0.67648,0.67653,167500000.0
2006-05-17 23:33:00,0.67656,0.67656,0.67646,0.6765,204100001.0
2006-05-17 23:34:00,0.67652,0.67656,0.67648,0.67652,112499999.0
2006-05-17 23:35:00,0.67655,0.67657,0.6765,0.67655,116900001.0
2006-05-17 23:36:00,0.67653,0.67653,0.6763,0.6763,70200001.0
2006-05-17 23:37:00,0.67633,0.67649,0.67633,0.67649,54900001.0
2006-05-17 23:38:00,0.67651,0.67657,0.67648,0.67648,34900000.0
2006-05-17 23:39:00,0.67654,0.67662,0.67654,0.67657,92999999.0
2006-05-17 23:40:00,0.67653,0.67653,0.6765,0.6765,17500000.0
2006-05-17 23:41:00,0.67649,0.67655,0.67649,0.6765,163799999.0
2006-05-17 23:42:00,0.67655,0.67655,0.67655,0.67655,62400002.0
2006-05-17 23:43:00,0.6766,0.6766,0.67655,0.67657,107099999.0
2006-05-17 23:44:00,0.67659,0.67669,0.67659,0.67663,57100001.0
2006-05-17 23:45:00,0.67658,0.67658,0.67654,0.67655,205300000.0
2006-05-17 23:46:00,0.67663,0.67668,0.67649,0.67653,45500000.0
2006-05-17 23:47:00,0.67659,0.67672,0.67659,0.6767,149199998.0
2006-05-17 23:48:00,0.6767,0.6767,0.67652,0.6766,168600000.0
2006-05-17 23:49:00,0.67656,0.67662,0.67656,0.67662,13600000.0
2006-05-17 23:50:00,0.67665,0.67669,0.67665,0.67666,106900001.0
2006-05-17 23:51:00,0.67667,0.67668,0.67667,0.67668,36000000.0
2006-05-17 23:52:00,0.67666,0.67667,0.67661,0.67667,42200000.0
2006-05-17 23:53:00,0.67662,0.67664,0.67658,0.67658,252499999.0
2006-05-17 23:54:00,0.67662,0.67666,0.67653,0.67663,93700002.0
2006-05-17 23:55:00,0.67668,0.67668,0.67659,0.67665,75799998.0
2006-05-17 23:56:00,0.6766,0.67665,0.6766,0.67662,213799999.0
2006-05-17 23:57:00,0.67663,0.67664,0.67656,0.6766,117999996.0
2006-05-17 23:58:00,0.67673,0.67677,0.67647,0.67647,87200002.0
2006-05-17 23:59:00,0.67674,0.67682,0.67674,0.6768,66200000.0
2006-05-18 00:00:00,0.67677,0.67682,0.67671,0.67671,97300000.0
2006-05-18 00:01:00,0.67675,0.67677,0.67672,0.67677,112400000.0
2006-05-18 00:02:00,0.6767,0.67676,0.67665,0.67675,172299995.0
2006-05-18 00:03:00,0.67672,0.67673,0.67654,0.67673,124300003.0
2006-05-18 00:04:00,0.67677,0.6768,0.67677,0.67678,54600002.0
2006-05-18 00:05:00,0.67682,0.67685,0.67682,0.67685,70799998.0
2006-05-18 00:06:00,0.67684,0.6769,0.67684,0.67689,202799999.0
2006-05-18 00:07:00,0.67689,0.67703,0.67689,0.67693,106099998.0
2006-05-18 00:08:00,0.67693,0.67698,0.6769,0.67695,189499997.0
2006-05-18 00:09:00,0.67698,0.67702,0.67695,0.677,124700001.0
2006-05-18 00:10:00,0.67707,0.67709,0.67697,0.67697,127199998.0
2006-05-18 00:11:00,0.67698,0.67698,0.67692,0.67692,117899999.0
2006-05-18 00:12:00,0.67695,0.67698,0.67695,0.67697,83900003.0
2006-05-18 00:13:00,0.67697,0.67701,0.67695,0.67697,171499995.0
2006-05-18 00:14:00,0.67695,0.67702,0.67695,0.67697,176999999.0
2006-05-18 00:15:00,0.67705,0.67705,0.67702,0.67702,20400000.0
2006-05-18 00:16:00,0.67698,0.677,0.67698,0.677,86199999.0
2006-05-18 00:17:00,0.67701,0.67701,0.6769,0.6769,113400002.0
2006-05-18 00:18:00,0.67687,0.67694,0.67687,0.67694,145899999.0
2006-05-18 00:19:00,0.67695,0.67695,0.6769,0.6769,26900000.0
2006-05-18 00:20:00,0.67692,0.67694,0.6769,0.67694,97799998.0
2006-05-18 00:21:00,0.67697,0.67697,0.67695,0.67695,71799999.0
2006-05-18 00:22:00,0.67695,0.677,0.6769,0.677,146799998.0
2006-05-18 00:23:00,0.67698,0.67698,0.67693,0.67693,65899998.0
2006-05-18 00:24:00,0.67695,0.67695,0.6769,0.67692,260699998.0
2006-05-18 00:25:00,0.67692,0.67695,0.6769,0.6769,34200001.0
2006-05-18 00:26:00,0.67697,0.677,0.67695,0.677,117200002.0
2006-05-18 00:27:00,0.67699,0.67699,0.67682,0.67692,164600000.0
2006-05-18 00:28:00,0.67694,0.67694,0.67689,0.6769,130600000.0
2006-05-18 00:29:00,0.67697,0.67697,0.67689,0.67689,99799999.0
2006-05-18 00:30:00,0.67695,0.67695,0.6769,0.67693,120500001.0
2006-05-18 00:31:00,0.67694,0.67699,0.67694,0.67694,69400001.0
2006-05-18 00:32:00,0.67695,0.67695,0.67689,0.67693,90200002.0
2006-05-18 00:33:00,0.67685,0.67691,0.67685,0.6769,97599998.0
2006-05-18 00:34:00,0.67685,0.67692,0.67685,0.6769,114099999.0
2006-05-18 00:35:00,0.67684,0.6769,0.6768,0.6769,211199995.0
2006-05-18 00:36:00,0.67683,0.67683,0.6767,0.67682,117800002.0
2006-05-18 00:37:00,0.67681,0.67681,0.67657,0.67657,53400000.0
2006-05-18 00:38:00,0.67658,0.67662,0.67655,0.67661,139999999.0
2006-05-18 00:39:00,0.67659,0.67666,0.67659,0.67666,63799999.0
2006-05-18 00:40:00,0.67666,0.67676,0.67666,0.6767,74100000.0
2006-05-18 00:41:00,0.67672,0.67683,0.6767,0.67675,188799997.0
2006-05-18 00:42:00,0.67668,0.67668,0.67666,0.67666,18100000.0
2006-05-18 00:43:00,0.6766,0.67664,0.67656,0.67661,158600000.0
2006-05-18 00:44:00,0.6767,0.6767,0.67657,0.67663,291400005.0
2006-05-18 00:45:00,0.67665,0.67665,0.67657,0.67657,46400000.0
2006-05-18 00:46:00,0.67658,0.6766,0.67648,0.6766,75800000.0
2006-05-18 00:47:00,0.67659,0.67662,0.67655,0.67655,167799997.0
2006-05-18 00:48:00,0.67657,0.67662,0.67656,0.67661,140500001.0
2006-05-18 00:49:00,0.67664,0.67664,0.67653,0.67655,115300001.0
2006-05-18 00:50:00,0.67659,0.67665,0.67655,0.67657,167599996.0
2006-05-18 00:51:00,0.67657,0.67657,0.67647,0.67657,41600000.0
2006-05-18 00:52:00,0.67655,0.6766,0.67655,0.67655,117400000.0
2006-05-18 00:53:00,0.67656,0.67659,0.67651,0.67656,248700005.0
2006-05-18 00:54:00,0.67659,0.67659,0.67653,0.67653,54200001.0
2006-05-18 00:55:00,0.67654,0.67657,0.67653,0.67654,128799996.0
2006-05-18 00:56:00,0.6765,0.67655,0.67647,0.67652,67700000.0
2006-05-18 00:57:00,0.67653,0.67658,0.67653,0.67658,98799998.0
2006-05-18 00:58:00,0.67655,0.67657,0.67655,0.67657,45400002.0
2006-05-18 00:59:00,0.67659,0.67679,0.67659,0.67672,173299997.0
2006-05-18 01:00:00,0.67672,0.67675,0.67672,0.67675,79799999.0
2006-05-18 01:01:00,0.67673,0.67673,0.67667,0.67667,17500001.0
2006-05-18 01:02:00,0.67668,0.67668,0.67667,0.67667,42300000.0
2006-05-18 01:03:00,0.67666,0.6767,0.67661,0.67665,129699998.0
2006-05-18 01:04:00,0.67667,0.6767,0.67665,0.6767,229200006.0
2006-05-18 01:05:00,0.67671,0.67676,0.67671,0.67675,95400001.0
2006-05-18 01:06:00,0.67676,0.67678,0.67673,0.67675,112200001.0
2006-05-18 01:07:00,0.67675,0.67675,0.67666,0.67666,160200002.0
2006-05-18 01:08:00,0.6767,0.67673,0.67669,0.67669,162600000.0
2006-05-18 01:09:00,0.6767,0.6767,0.67665,0.67668,104800002.0
2006-05-18 01:10:00,0.67668,0.67668,0.67661,0.67663,195499999.0
2006-05-18 01:11:00,0.67662,0.67667,0.67661,0.67665,168000003.0
2006-05-18 01:12:00,0.67664,0.6767,0.67659,0.67659,161200000.0
2006-05-18 01:13:00,0.67661,0.6767,0.67661,0.6767,128799998.0
2006-05-18 01:14:00,0.67666,0.67672,0.67666,0.67672,89700000.0
2006-05-18 01:15:00,0.67668,0.67669,0.67665,0.67665,141999995.0
2006-05-18 01:16:00,0.67664,0.67673,0.67663,0.67673,141200001.0
2006-05-18 01:17:00,0.67673,0.67673,0.67668,0.6767,136400001.0
2006-05-18 01:18:00,0.6767,0.67675,0.6767,0.67675,5600000.0
2006-05-18 01:19:00,0.67675,0.67676,0.67669,0.67674,110300002.0
2006-05-18 01:20:00,0.67675,0.67675,0.67666,0.67675,162800001.0
2006-05-18 01:21:00,0.67671,0.67675,0.67669,0.67675,149399999.0
2006-05-18 01:22:00,0.67676,0.67676,0.67669,0.67671,62100000.0
2006-05-18 01:23:00,0.67671,0.67673,0.67668,0.67668,84399998.0
2006-05-18 01:24:00,0.67668,0.6767,0.67668,0.6767,41499998.0
2006-05-18 01:25:00,0.67675,0.67675,0.6767,0.6767,147299998.0
2006-05-18 01:26:00,0.67672,0.67672,0.6767,0.6767,16400000.0
2006-05-18 01:27:00,0.6767,0.6767,0.67657,0.67658,127699999.0
2006-05-18 01:28:00,0.67664,0.67666,0.67658,0.67665,146999998.0
2006-05-18 01:29:00,0.67668,0.6767,0.6766,0.6767,44300001.0
2006-05-18 01:30:00,0.67666,0.67667,0.67666,0.67667,74200001.0
2006-05-18 01:31:00,0.67662,0.67668,0.67662,0.67666,99799997.0
2006-05-18 01:32:00,0.67673,0.67673,0.67673,0.67673,8000000.0
2006-05-18 01:33:00,0.67669,0.67673,0.67669,0.67672,33500000.0
2006-05-18 01:34:00,0.67673,0.67673,0.67671,0.67671,92699998.0
2006-05-18 01:35:00,0.67674,0.67677,0.67671,0.67671,79799998.0
2006-05-18 01:36:00,0.67673,0.67685,0.67673,0.67682,42000000.0
2006-05-18 01:37:00,0.67684,0.67688,0.6768,0.67688,98700000.0
2006-05-18 01:38:00,0.67689,0.67698,0.67687,0.67692,223499997.0
2006-05-18 01:39:00,0.67693,0.67697,0.67687,0.67697,206300001.0
2006-05-18 01:40:00,0.67692,0.67698,0.67692,0.67693,251899999.0
2006-05-18 01:41:00,0.67689,0.67689,0.67679,0.67683,130300002.0
2006-05-18 01:42:00,0.67683,0.67685,0.6768,0.67682,94499998.0
2006-05-18 01:43:00,0.67683,0.67683,0.6768,0.6768,26400001.0
2006-05-18 01:44:00,0.67677,0.67677,0.67666,0.6767,225199998.0
2006-05-18 01:45:00,0.67676,0.67677,0.67673,0.67673,83300002.0
2006-05-18 01:46:00,0.67668,0.6767,0.67661,0.67661,139400000.0
2006-05-18 01:47:00,0.67663,0.67665,0.67658,0.67665,105300002.0
2006-05-18 01:48:00,0.67663,0.67673,0.67659,0.67673,213499996.0
2006-05-18 01:49:00,0.67668,0.67668,0.67661,0.67665,117100003.0
2006-05-18 01:50:00,0.67665,0.6767,0.67665,0.67665,129300000.0
2006-05-18 01:51:00,0.67668,0.67675,0.67668,0.67675,63700001.0
2006-05-18 01:52:00,0.67677,0.6768,0.67674,0.67678,219799998.0
2006-05-18 01:53:00,0.67679,0.67685,0.67673,0.67675,103900000.0
2006-05-18 01:54:00,0.67672,0.67675,0.67661,0.67672,90100000.0
2006-05-18 01:55:00,0.67675,0.67681,0.67675,0.67681,108700000.0
2006-05-18 01:56:00,0.67681,0.67685,0.67675,0.67685,136400001.0
2006-05-18 01:57:00,0.67686,0.67689,0.67686,0.67689,161600004.0
2006-05-18 01:58:00,0.67689,0.67689,0.67682,0.67682,172599998.0
2006-05-18 01:59:00,0.67682,0.67684,0.67681,0.67682,62200001.0
2006-05-18 02:00:00,0.6768,0.67685,0.67678,0.67678,109200002.0
2006-05-18 02:01:00,0.67684,0.67684,0.67676,0.67684,184100003.0
2006-05-18 02:02:00,0.6768,0.6768,0.67671,0.67679,87600001.0
2006-05-18 02:03:00,0.67677,0.6768,0.67677,0.6768,13500000.0
2006-05-18 02:04:00,0.6768,0.67684,0.67673,0.67684,50200000.0
2006-05-18 02:05:00,0.67683,0.67683,0.67674,0.67677,147800004.0
2006-05-18 02:06:00,0.67672,0.6768,0.67672,0.67675,214199994.0
2006-05-18 02:07:00,0.67681,0.67682,0.67675,0.67677,189700001.0
2006-05-18 02:08:00,0.67679,0.67683,0.67677,0.67677,39800000.0
2006-05-18 02:09:00,0.67683,0.67683,0.67672,0.67672,98999998.0
2006-05-18 02:10:00,0.67673,0.67675,0.67672,0.67672,51800000.0
2006-05-18 02:11:00,0.67675,0.67675,0.67675,0.67675,68700001.0
2006-05-18 02:12:00,0.67672,0.67675,0.67672,0.67675,46999998.0
2006-05-18 02:13:00,0.67671,0.67675,0.67668,0.67675,75299998.0
2006-05-18 02:14:00,0.67667,0.67675,0.67667,0.67671,36700000.0
2006-05-18 02:15:00,0.67671,0.67672,0.67668,0.6767,72599998.0
2006-05-18 02:16:00,0.67669,0.67672,0.67666,0.67668,48700000.0
2006-05-18 02:17:00,0.67665,0.67668,0.67662,0.67662,72699998.0
2006-05-18 02:18:00,0.67663,0.67663,0.67657,0.67658,198000000.0
2006-05-18 02:19:00,0.67665,0.67665,0.67659,0.6766,139100002.0
2006-05-18 02:20:00,0.67659,0.67667,0.67659,0.67665,146599998.0
2006-05-18 02:21:00,0.67661,0.67665,0.67644,0.67654,76300001.0
2006-05-18 02:22:00,0.67656,0.67663,0.67652,0.67661,171900004.0
2006-05-18 02:23:00,0.67667,0.67672,0.67663,0.67672,179799996.0
2006-05-18 02:24:00,0.67672,0.67673,0.67665,0.67671,92100003.0
2006-05-18 02:25:00,0.67678,0.67687,0.67677,0.67678,292699998.0
2006-05-18 02:26:00,0.67678,0.67678,0.67668,0.67675,162099999.0
2006-05-18 02:27:00,0.67675,0.67682,0.67675,0.67675,208599998.0
2006-05-18 02:28:00,0.67678,0.67682,0.67672,0.67682,203499997.0
2006-05-18 02:29:00,0.67687,0.6769,0.67683,0.6769,77599999.0
2006-05-18 02:30:00,0.67689,0.6769,0.67679,0.67687,164099998.0
2006-05-18 02:31:00,0.67677,0.67679,0.67671,0.67675,69300001.0
2006-05-18 02:32:00,0.67675,0.6768,0.67673,0.6768,101399998.0
2006-05-18 02:33:00,0.67678,0.67678,0.6767,0.67675,78200000.0
2006-05-18 02:34:00,0.67676,0.67681,0.67676,0.67681,58500000.0
2006-05-18 02:35:00,0.67676,0.67683,0.67676,0.67683,253300001.0
2006-05-18 02:36:00,0.67679,0.67681,0.67677,0.67681,143999997.0
2006-05-18 02:37:00,0.67685,0.6769,0.67685,0.6769,108700000.0
2006-05-18 02:38:00,0.67687,0.67687,0.67677,0.67685,80000002.0
2006-05-18 02:39:00,0.67686,0.67689,0.67683,0.67688,99000002.0
2006-05-18 02:40:00,0.67694,0.67701,0.67688,0.67695,159100003.0
2006-05-18 02:41:00,0.6769,0.67698,0.6769,0.67698,193499999.0
2006-05-18 02:42:00,0.67692,0.677,0.67692,0.67692,90100003.0
2006-05-18 02:43:00,0.67698,0.67698,0.6769,0.6769,71000000.0
2006-05-18 02:44:00,0.67692,0.67695,0.67692,0.67695,136800000.0
2006-05-18 02:45:00,0.67688,0.67688,0.67683,0.67687,57200001.0
2006-05-18 02:46:00,0.67683,0.67685,0.67679,0.67682,180900002.0
2006-05-18 02:47:00,0.67685,0.67686,0.67676,0.67676,70100002.0
2006-05-18 02:48:00,0.67676,0.67681,0.67674,0.67674,97299998.0
2006-05-18 02:49:00,0.67677,0.67677,0.67675,0.67677,42900000.0
2006-05-18 02:50:00,0.67679,0.67683,0.67677,0.6768,58400000.0
2006-05-18 02:51:00,0.67677,0.67681,0.67675,0.67681,59800000.0
2006-05-18 02:52:00,0.6768,0.67683,0.67678,0.67682,176899998.0
2006-05-18 02:53:00,0.67679,0.67683,0.67673,0.67683,62800000.0
2006-05-18 02:54:00,0.67686,0.6769,0.67684,0.67684,106200002.0
2006-05-18 02:55:00,0.67683,0.67689,0.67683,0.67685,126299999.0
2006-05-18 02:56:00,0.67683,0.67685,0.6768,0.67685,11700000.0
2006-05-18 02:57:00,0.67679,0.67679,0.67672,0.67672,48300000.0
2006-05-18 02:58:00,0.6767,0.67676,0.67666,0.67676,81200001.0
2006-05-18 02:59:00,0.6767,0.67671,0.67665,0.67671,75000002.0
2006-05-18 03:00:00,0.6767,0.6767,0.67659,0.67663,206300000.0
2006-05-18 03:01:00,0.67659,0.67663,0.67651,0.67663,281499998.0
2006-05-18 03:02:00,0.67665,0.67665,0.67665,0.67665,51099999.0
2006-05-18 03:03:00,0.67662,0.67665,0.6766,0.67662,150299999.0
2006-05-18 03:04:00,0.67664,0.67673,0.67664,0.67665,207500000.0
2006-05-18 03:05:00,0.67667,0.67672,0.67665,0.67668,138400004.0
2006-05-18 03:06:00,0.6767,0.6767,0.67659,0.67665,128499999.0
2006-05-18 03:07:00,0.67662,0.67672,0.67662,0.67667,150500003.0
2006-05-18 03:08:00,0.67664,0.67667,0.67664,0.67667,41600002.0
2006-05-18 03:09:00,0.67672,0.67675,0.6767,0.67671,74100000.0
2006-05-18 03:10:00,0.67677,0.67677,0.67669,0.6767,188299997.0
2006-05-18 03:11:00,0.67665,0.6767,0.67665,0.67667,74999998.0
2006-05-18 03:12:00,0.67668,0.67669,0.67663,0.67663,77400001.0
2006-05-18 03:13:00,0.67665,0.67668,0.67665,0.67668,56299999.0
2006-05-18 03:14:00,0.67665,0.67671,0.67663,0.67671,167000004.0
2006-05-18 03:15:00,0.6767,0.6767,0.67665,0.67665,9600000.0
2006-05-18 03:16:00,0.6767,0.6767,0.67665,0.67665,32600000.0
2006-05-18 03:17:00,0.6767,0.67672,0.67667,0.67672,147399997.0
2006-05-18 03:18:00,0.67671,0.67671,0.67661,0.67664,37800000.0
2006-05-18 03:19:00,0.67659,0.67666,0.67659,0.6766,103799998.0
2006-05-18 03:20:00,0.67663,0.67671,0.67663,0.67665,91900001.0
2006-05-18 03:21:00,0.67668,0.67673,0.67663,0.67673,125100000.0
2006-05-18 03:22:00,0.67665,0.67671,0.67663,0.67666,164399997.0
2006-05-18 03:23:00,0.67667,0.67672,0.67659,0.67665,161200003.0
2006-05-18 03:24:00,0.67663,0.67668,0.67662,0.67667,223499998.0
2006-05-18 03:25:00,0.67664,0.67666,0.67661,0.67664,118100000.0
2006-05-18 03:26:00,0.67666,0.67668,0.6766,0.67668,152199997.0
2006-05-18 03:27:00,0.67667,0.67673,0.67665,0.67667,174400000.0
2006-05-18 03:28:00,0.67665,0.67665,0.6766,0.67665,56700000.0
2006-05-18 03:29:00,0.67664,0.67671,0.67664,0.67665,103700001.0
2006-05-18 03:30:00,0.67664,0.67667,0.67663,0.67666,101199999.0
2006-05-18 03:31:00,0.67664,0.67668,0.67661,0.67661,113399998.0
2006-05-18 03:32:00,0.67655,0.67662,0.67655,0.67662,10300000.0
2006-05-18 03:33:00,0.67652,0.67652,0.67652,0.67652,24700001.0
2006-05-18 03:34:00,0.67662,0.6767,0.6766,0.67663,217500003.0
2006-05-18 03:35:00,0.6766,0.6766,0.67652,0.67655,49899999.0
2006-05-18 03:36:00,0.67655,0.67655,0.67647,0.67647,168600000.0
2006-05-18 03:37:00,0.67652,0.67652,0.67643,0.67643,118899999.0
2006-05-18 03:38:00,0.67648,0.67655,0.67648,0.67654,190199999.0
2006-05-18 03:39:00,0.6766,0.67663,0.67651,0.67663,161199999.0
2006-05-18 03:40:00,0.67663,0.67667,0.67663,0.67666,179299996.0
2006-05-18 03:41:00,0.67672,0.67673,0.67672,0.67673,75300000.0
2006-05-18 03:42:00,0.67673,0.67673,0.67667,0.67673,104599998.0
2006-05-18 03:43:00,0.67667,0.67672,0.67665,0.67666,71500000.0
2006-05-18 03:44:00,0.67663,0.67668,0.6766,0.67668,130800002.0
2006-05-18 03:45:00,0.6767,0.67675,0.67666,0.67666,113000002.0
2006-05-18 03:46:00,0.67666,0.67672,0.67664,0.67667,193800004.0
2006-05-18 03:47:00,0.67666,0.67667,0.67665,0.67666,86099999.0
2006-05-18 03:48:00,0.67667,0.67669,0.67662,0.67664,97700001.0
2006-05-18 03:49:00,0.6767,0.6767,0.67661,0.67667,212000001.0
2006-05-18 03:50:00,0.6767,0.67676,0.67663,0.67673,260600002.0
2006-05-18 03:51:00,0.6767,0.6767,0.6766,0.67668,169899997.0
2006-05-18 03:52:00,0.67669,0.67679,0.67669,0.67677,103799998.0
2006-05-18 03:53:00,0.67681,0.67681,0.67677,0.67677,233900001.0
2006-05-18 03:54:00,0.67681,0.67681,0.67674,0.67675,74600000.0
2006-05-18 03:55:00,0.67676,0.67678,0.67669,0.67674,165899999.0
2006-05-18 03:56:00,0.67683,0.67683,0.6768,0.6768,33500001.0
2006-05-18 03:57:00,0.67689,0.67689,0.6768,0.67689,139799998.0
2006-05-18 03:58:00,0.67684,0.67687,0.67669,0.67669,111699998.0
2006-05-18 03:59:00,0.6767,0.6767,0.67661,0.67663,179800000.0
2006-05-18 04:00:00,0.67671,0.67675,0.67667,0.67667,57400000.0
2006-05-18 04:01:00,0.67665,0.6767,0.67665,0.6767,124400001.0
2006-05-18 04:02:00,0.67669,0.67674,0.67666,0.67667,252200000.0
2006-05-18 04:03:00,0.67674,0.67674,0.67673,0.67674,36100000.0
2006-05-18 04:04:00,0.67676,0.67678,0.67673,0.67673,150000001.0
2006-05-18 04:05:00,0.67675,0.67675,0.67671,0.67673,78400001.0
2006-05-18 04:06:00,0.67676,0.67681,0.67673,0.67681,150900001.0
2006-05-18 04:07:00,0.67676,0.67676,0.6767,0.67674,138800002.0
2006-05-18 04:08:00,0.67679,0.67684,0.67678,0.67684,105099999.0
2006-05-18 04:09:00,0.67681,0.67682,0.67663,0.67664,221099999.0
2006-05-18 04:10:00,0.67663,0.67666,0.6766,0.67665,282599993.0
2006-05-18 04:11:00,0.67667,0.67668,0.67659,0.6766,222100003.0
2006-05-18 04:12:00,0.6766,0.6766,0.67648,0.67656,95699998.0
2006-05-18 04:13:00,0.6766,0.6766,0.6766,0.6766,16700001.0
2006-05-18 04:14:00,0.67654,0.67657,0.67648,0.67651,62699999.0
2006-05-18 04:15:00,0.67654,0.6766,0.67654,0.67656,93800004.0
2006-05-18 04:16:00,0.67655,0.67658,0.67655,0.67658,32800000.0
2006-05-18 04:17:00,0.67656,0.67656,0.67653,0.67655,139100000.0
2006-05-18 04:18:00,0.67658,0.67658,0.67657,0.67657,55799999.0
2006-05-18 04:19:00,0.67653,0.67655,0.67652,0.67652,127900000.0
2006-05-18 04:20:00,0.67655,0.67665,0.67655,0.67659,75900002.0
2006-05-18 04:21:00,0.67659,0.67662,0.67655,0.67661,116299999.0
2006-05-18 04:22:00,0.67658,0.67658,0.67649,0.67653,258099998.0
2006-05-18 04:23:00,0.67659,0.67664,0.67655,0.67658,92400000.0
2006-05-18 04:24:00,0.67654,0.6767,0.67654,0.6767,99200000.0
2006-05-18 04:25:00,0.67674,0.67678,0.67672,0.67672,187999998.0
2006-05-18 04:26:00,0.67666,0.67679,0.67666,0.67676,190000001.0
2006-05-18 04:27:00,0.67673,0.67681,0.6767,0.67675,128400000.0
2006-05-18 04:28:00,0.67672,0.6768,0.67666,0.67666,55900000.0
2006-05-18 04:29:00,0.67664,0.67664,0.67655,0.67655,115500003.0
2006-05-18 04:30:00,0.67657,0.67668,0.67657,0.67663,163100005.0
2006-05-18 04:31:00,0.67661,0.67663,0.67656,0.67663,159399997.0
2006-05-18 04:32:00,0.67667,0.67671,0.67665,0.67666,230399999.0
2006-05-18 04:33:00,0.67661,0.67668,0.67659,0.67668,76200000.0
2006-05-18 04:34:00,0.67666,0.67666,0.67659,0.67662,132799999.0
2006-05-18 04:35:00,0.67663,0.67663,0.67656,0.67663,117700003.0
2006-05-18 04:36:00,0.67663,0.67666,0.67658,0.67666,120800001.0
2006-05-18 04:37:00,0.67661,0.67667,0.67655,0.67655,158399999.0
2006-05-18 04:38:00,0.67651,0.67666,0.67651,0.67666,71900000.0
2006-05-18 04:39:00,0.67663,0.6767,0.67655,0.67656,304100001.0
2006-05-18 04:40:00,0.67656,0.67662,0.67656,0.67658,227100002.0
2006-05-18 04:41:00,0.67659,0.67663,0.67657,0.67657,157100003.0
2006-05-18 04:42:00,0.67664,0.67664,0.67655,0.67661,126900003.0
2006-05-18 04:43:00,0.67661,0.67666,0.67655,0.67655,153300000.0
2006-05-18 04:44:00,0.67649,0.67654,0.67649,0.67653,122900000.0
2006-05-18 04:45:00,0.67646,0.67657,0.67646,0.67657,86500000.0
2006-05-18 04:46:00,0.67656,0.67658,0.67652,0.67658,151199998.0
2006-05-18 04:47:00,0.67658,0.67662,0.67654,0.67662,124300002.0
2006-05-18 04:48:00,0.67663,0.67663,0.67658,0.67658,8000000.0
2006-05-18 04:49:00,0.67659,0.67665,0.67655,0.67663,129400000.0
2006-05-18 04:50:00,0.67661,0.67661,0.67652,0.6766,93299999.0
2006-05-18 04:51:00,0.67664,0.67665,0.67656,0.67656,242200000.0
2006-05-18 04:52:00,0.6766,0.67662,0.6766,0.67662,30700001.0
2006-05-18 04:53:00,0.67661,0.67666,0.67657,0.67664,72400001.0
2006-05-18 04:54:00,0.67663,0.67665,0.67661,0.67665,99500002.0
2006-05-18 04:55:00,0.67661,0.67664,0.67657,0.67658,53200001.0
2006-05-18 04:56:00,0.67656,0.67661,0.67656,0.67658,29200000.0
2006-05-18 04:57:00,0.67651,0.67655,0.67651,0.67655,46300000.0
2006-05-18 04:58:00,0.67646,0.67656,0.67645,0.67656,89099996.0
2006-05-18 04:59:00,0.67663,0.67664,0.67661,0.67661,54899999.0
2006-05-18 05:00:00,0.67658,0.67662,0.67658,0.67662,141199998.0
2006-05-18 05:01:00,0.6766,0.67668,0.67658,0.67658,180099999.0
2006-05-18 05:02:00,0.67656,0.67656,0.67655,0.67655,28100000.0
2006-05-18 05:03:00,0.6766,0.67665,0.67659,0.67662,134699999.0
2006-05-18 05:04:00,0.67658,0.67659,0.67658,0.67659,46199999.0
2006-05-18 05:05:00,0.67657,0.67665,0.67657,0.67665,88700001.0
2006-05-18 05:06:00,0.67666,0.67667,0.67666,0.67667,35100000.0
2006-05-18 05:07:00,0.67671,0.67677,0.67665,0.67677,221699997.0
2006-05-18 05:08:00,0.67671,0.67672,0.67667,0.67668,50100000.0
2006-05-18 05:09:00,0.67668,0.67676,0.67665,0.67676,108399998.0
2006-05-18 05:10:00,0.67668,0.67672,0.67668,0.67671,80800001.0
2006-05-18 05:11:00,0.67672,0.67675,0.67668,0.6767,43500000.0
2006-05-18 05:12:00,0.67672,0.67674,0.67669,0.67672,102299999.0
2006-05-18 05:13:00,0.67674,0.67683,0.6767,0.67683,164600002.0
2006-05-18 05:14:00,0.6768,0.6768,0.67666,0.67668,199400002.0
2006-05-18 05:15:00,0.67669,0.6767,0.67664,0.67666,198100004.0
2006-05-18 05:16:00,0.67668,0.67675,0.67659,0.67675,238899995.0
2006-05-18 05:17:00,0.67673,0.67682,0.67668,0.67682,113999999.0
2006-05-18 05:18:00,0.6768,0.67692,0.6768,0.67681,102500003.0
2006-05-18 05:19:00,0.67681,0.67681,0.67672,0.67675,131700003.0
2006-05-18 05:20:00,0.67671,0.67673,0.67671,0.67673,159800002.0
2006-05-18 05:21:00,0.67674,0.67678,0.67673,0.67675,108600000.0
2006-05-18 05:22:00,0.67674,0.67675,0.67669,0.67675,122499997.0
2006-05-18 05:23:00,0.67668,0.67673,0.67662,0.67673,121799999.0
2006-05-18 05:24:00,0.67677,0.6768,0.67657,0.67657,111200001.0
2006-05-18 05:25:00,0.67657,0.67663,0.67653,0.67654,235699996.0
2006-05-18 05:26:00,0.67653,0.67657,0.6765,0.6765,81000001.0
2006-05-18 05:27:00,0.67653,0.67653,0.67653,0.67653,45600002.0
2006-05-18 05:28:00,0.67653,0.67657,0.67653,0.67653,133299997.0
2006-05-18 05:29:00,0.67655,0.67655,0.67653,0.67653,93400001.0
2006-05-18 05:30:00,0.67654,0.67659,0.67654,0.67655,79399999.0
2006-05-18 05:31:00,0.67655,0.67657,0.67655,0.67657,18700000.0
2006-05-18 05:32:00,0.67655,0.67663,0.67655,0.67662,211699999.0
2006-05-18 05:33:00,0.67665,0.67665,0.67654,0.67657,195500006.0
2006-05-18 05:34:00,0.67658,0.6767,0.67658,0.67664,131499999.0
2006-05-18 05:35:00,0.67663,0.67663,0.67659,0.67663,121400001.0
2006-05-18 05:36:00,0.67663,0.67663,0.67663,0.67663,15900000.0
2006-05-18 05:37:00,0.67663,0.67663,0.6766,0.67663,75299999.0
2006-05-18 05:38:00,0.67665,0.67674,0.67665,0.67671,93300001.0
2006-05-18 05:39:00,0.67666,0.67672,0.67664,0.6767,263600000.0
2006-05-18 05:40:00,0.67672,0.67677,0.67672,0.67672,100699998.0
2006-05-18 05:41:00,0.67668,0.67682,0.67668,0.67677,310499997.0
2006-05-18 05:42:00,0.67678,0.67683,0.67678,0.67683,93999999.0
2006-05-18 05:43:00,0.67678,0.67678,0.67667,0.67676,197900000.0
2006-05-18 05:44:00,0.67672,0.67681,0.6767,0.67681,175200002.0
2006-05-18 05:45:00,0.67681,0.67681,0.67675,0.67675,138200001.0
2006-05-18 05:46:00,0.67689,0.67693,0.67685,0.67692,166999998.0
2006-05-18 05:47:00,0.67688,0.67689,0.6768,0.67687,298699998.0
2006-05-18 05:48:00,0.67687,0.67689,0.67687,0.67689,11200000.0
2006-05-18 05:49:00,0.67693,0.67694,0.67686,0.67688,151999997.0
2006-05-18 05:50:00,0.67697,0.677,0.67691,0.67695,217999999.0
2006-05-18 05:51:00,0.67699,0.67699,0.67689,0.67694,89599999.0
2006-05-18 05:52:00,0.67695,0.67706,0.67695,0.67697,145700002.0
2006-05-18 05:53:00,0.67696,0.67703,0.67696,0.67703,70799999.0
2006-05-18 05:54:00,0.67707,0.67712,0.67707,0.6771,58800000.0
2006-05-18 05:55:00,0.6771,0.6771,0.67707,0.67707,85700000.0
2006-05-18 05:56:00,0.67706,0.67709,0.67705,0.67709,24700000.0
2006-05-18 05:57:00,0.677,0.67707,0.677,0.67705,179899998.0
2006-05-18 05:58:00,0.67703,0.67703,0.67694,0.67694,16800000.0
2006-05-18 05:59:00,0.67693,0.67693,0.67693,0.67693,9500000.0
2006-05-18 06:00:00,0.67695,0.67695,0.67692,0.67695,238899999.0
2006-05-18 06:01:00,0.67692,0.67692,0.67692,0.67692,50200001.0
2006-05-18 06:02:00,0.67686,0.67686,0.67678,0.67678,62099999.0
2006-05-18 06:03:00,0.67675,0.67681,0.67675,0.67681,99099999.0
2006-05-18 06:04:00,0.6768,0.67685,0.6768,0.67685,53300000.0
2006-05-18 06:05:00,0.67683,0.67685,0.67683,0.67685,58400002.0
2006-05-18 06:06:00,0.67678,0.67679,0.67675,0.67675,113200002.0
2006-05-18 06:07:00,0.67676,0.67683,0.67675,0.6768,243999996.0
2006-05-18 06:08:00,0.67676,0.67682,0.67675,0.6768,158100002.0
2006-05-18 06:09:00,0.6768,0.6768,0.6768,0.6768,36700001.0
2006-05-18 06:10:00,0.67682,0.67683,0.6768,0.67681,106899999.0
2006-05-18 06:11:00,0.67678,0.67684,0.67673,0.67675,174199999.0
2006-05-18 06:12:00,0.67674,0.67678,0.67672,0.67672,123799998.0
2006-05-18 06:13:00,0.67677,0.67682,0.67675,0.67682,82200001.0
2006-05-18 06:14:00,0.67675,0.67682,0.67672,0.67677,79599998.0
2006-05-18 06:15:00,0.67672,0.67678,0.67671,0.67671,113700003.0
2006-05-18 06:16:00,0.67676,0.6768,0.67672,0.6768,185600002.0
2006-05-18 06:17:00,0.67677,0.67677,0.67672,0.67673,188199998.0
2006-05-18 06:18:00,0.67674,0.67677,0.67672,0.67674,83199998.0
2006-05-18 06:19:00,0.67676,0.67676,0.67672,0.67674,82200001.0
2006-05-18 06:20:00,0.67666,0.67668,0.67663,0.67663,97200001.0
2006-05-18 06:21:00,0.67669,0.67671,0.67669,0.67671,91299999.0
2006-05-18 06:22:00,0.67673,0.67675,0.67673,0.67674,120100001.0
2006-05-18 06:23:00,0.67677,0.67682,0.67677,0.67681,137099999.0
2006-05-18 06:24:00,0.67682,0.67685,0.67677,0.67677,207299996.0
2006-05-18 06:25:00,0.67672,0.67676,0.67671,0.67671,41300000.0
2006-05-18 06:26:00,0.67669,0.67676,0.67669,0.67674,119200000.0
2006-05-18 06:27:00,0.6768,0.6768,0.67675,0.67675,137099998.0
2006-05-18 06:28:00,0.67677,0.67678,0.67677,0.67678,67100003.0
2006-05-18 06:29:00,0.67685,0.67685,0.67683,0.67685,118600001.0
2006-05-18 06:30:00,0.67685,0.67687,0.67682,0.67687,101199996.0
2006-05-18 06:31:00,0.67683,0.67685,0.6768,0.67685,122900002.0
2006-05-18 06:32:00,0.67688,0.67688,0.67687,0.67687,35800000.0
2006-05-18 06:33:00,0.67685,0.67686,0.67682,0.67686,100400001.0
2006-05-18 06:34:00,0.67685,0.67693,0.67684,0.67688,225199999.0
2006-05-18 06:35:00,0.67683,0.67699,0.67683,0.67695,148699998.0
2006-05-18 06:36:00,0.67694,0.67699,0.6769,0.6769,132300002.0
2006-05-18 06:37:00,0.67694,0.67699,0.67688,0.67695,222700002.0
2006-05-18 06:38:00,0.67686,0.67698,0.67683,0.67692,181300004.0
2006-05-18 06:39:00,0.67692,0.67692,0.67689,0.67689,37500001.0
2006-05-18 06:40:00,0.67691,0.67697,0.67691,0.67692,299200000.0
2006-05-18 06:41:00,0.67697,0.67697,0.67687,0.67689,184600001.0
2006-05-18 06:42:00,0.67687,0.67693,0.67687,0.67693,140300001.0
2006-05-18 06:43:00,0.67693,0.67695,0.6769,0.67695,152300004.0
2006-05-18 06:44:00,0.6769,0.6769,0.67685,0.67685,195600003.0
2006-05-18 06:45:00,0.67692,0.67692,0.67683,0.67683,209500000.0
2006-05-18 06:46:00,0.67686,0.67688,0.67681,0.67681,236500001.0
2006-05-18 06:47:00,0.67682,0.67687,0.67682,0.67685,101199997.0
2006-05-18 06:48:00,0.67682,0.67683,0.67682,0.67683,73400001.0
2006-05-18 06:49:00,0.67685,0.67685,0.67685,0.67685,29500000.0
2006-05-18 06:50:00,0.67682,0.67685,0.67682,0.67685,9700000.0
2006-05-18 06:51:00,0.67682,0.67682,0.67678,0.67678,53400002.0
2006-05-18 06:52:00,0.67682,0.67688,0.67682,0.67688,125700003.0
2006-05-18 06:53:00,0.67688,0.67688,0.6768,0.6768,61999999.0
2006-05-18 06:54:00,0.67684,0.67685,0.67684,0.67685,20300000.0
2006-05-18 06:55:00,0.6769,0.67692,0.67687,0.67687,40699999.0
2006-05-18 06:56:00,0.67685,0.6769,0.67685,0.67687,147799999.0
2006-05-18 06:57:00,0.67685,0.67685,0.67685,0.67685,40000000.0
2006-05-18 06:58:00,0.6769,0.6769,0.6769,0.6769,40000000.0
2006-05-18 06:59:00,0.67685,0.6769,0.67685,0.6769,117900002.0
2006-05-18 07:00:00,0.67685,0.67687,0.67682,0.67687,69300000.0
2006-05-18 07:01:00,0.67684,0.6769,0.67684,0.67684,170099997.0
2006-05-18 07:02:00,0.67682,0.67689,0.67682,0.67687,93900000.0
2006-05-18 07:03:00,0.67692,0.67693,0.67688,0.67692,60900001.0
2006-05-18 07:04:00,0.67691,0.67699,0.67691,0.67699,20600000.0
2006-05-18 07:05:00,0.67695,0.67695,0.67694,0.67694,25499999.0
2006-05-18 07:06:00,0.67693,0.67693,0.67689,0.67689,111899997.0
2006-05-18 07:07:00,0.67694,0.67696,0.67694,0.67696,45600001.0
2006-05-18 07:08:00,0.67696,0.67697,0.67696,0.67696,118099998.0
2006-05-18 07:09:00,0.67697,0.677,0.67697,0.677,23100000.0
2006-05-18 07:10:00,0.67696,0.67697,0.67689,0.67689,120199996.0
2006-05-18 07:11:00,0.67688,0.67693,0.67688,0.6769,152399999.0
2006-05-18 07:12:00,0.67694,0.67695,0.67687,0.67687,75900000.0
2006-05-18 07:13:00,0.67684,0.6769,0.67683,0.67686,145099998.0
2006-05-18 07:14:00,0.67687,0.67694,0.67683,0.67687,176400003.0
2006-05-18 07:15:00,0.67688,0.67689,0.67685,0.67689,83000001.0
2006-05-18 07:16:00,0.6769,0.6769,0.67688,0.6769,222799996.0
2006-05-18 07:17:00,0.67687,0.6769,0.67687,0.6769,52199999.0
2006-05-18 07:18:00,0.67689,0.67689,0.67683,0.67683,58499999.0
2006-05-18 07:19:00,0.67682,0.67687,0.67682,0.67683,143499996.0
2006-05-18 07:20:00,0.67684,0.67688,0.6768,0.6768,191400000.0
2006-05-18 07:21:00,0.67687,0.6769,0.67687,0.67688,85699998.0
2006-05-18 07:22:00,0.6769,0.67692,0.6769,0.67692,100800000.0
2006-05-18 07:23:00,0.67687,0.67689,0.67685,0.67689,64599999.0
2006-05-18 07:24:00,0.67685,0.67687,0.67685,0.67687,50299999.0
2006-05-18 07:25:00,0.67685,0.67693,0.67682,0.67682,90400001.0
2006-05-18 07:26:00,0.67687,0.67688,0.67686,0.67686,97300002.0
2006-05-18 07:27:00,0.67685,0.67687,0.67685,0.67685,67300000.0
2006-05-18 07:28:00,0.67684,0.67688,0.67682,0.67687,72200000.0
2006-05-18 07:29:00,0.67688,0.67689,0.67687,0.67688,144500002.0
2006-05-18 07:30:00,0.67683,0.67688,0.67682,0.67683,161499999.0
2006-05-18 07:31:00,0.67689,0.67689,0.67686,0.67686,47700001.0
2006-05-18 07:32:00,0.67686,0.67687,0.67682,0.67687,40600001.0
2006-05-18 07:33:00,0.67686,0.67688,0.67684,0.67684,147700000.0
2006-05-18 07:34:00,0.6768,0.67687,0.67677,0.67682,137900001.0
2006-05-18 07:35:00,0.67683,0.67687,0.67681,0.67683,155700005.0
2006-05-18 07:36:00,0.67683,0.67686,0.67681,0.67686,132000000.0
2006-05-18 07:37:00,0.6769,0.6769,0.67685,0.6769,170699999.0
2006-05-18 07:38:00,0.6769,0.6769,0.67688,0.6769,268000001.0
2006-05-18 07:39:00,0.67688,0.67692,0.67687,0.67688,99699997.0
2006-05-18 07:40:00,0.6769,0.6769,0.67688,0.6769,79099999.0
2006-05-18 07:41:00,0.6769,0.6769,0.67688,0.6769,217500001.0
2006-05-18 07:42:00,0.67686,0.67686,0.6768,0.6768,146200004.0
2006-05-18 07:43:00,0.67677,0.6769,0.67677,0.67688,97400003.0
2006-05-18 07:44:00,0.67682,0.67682,0.6768,0.6768,34100001.0
2006-05-18 07:45:00,0.67676,0.67683,0.67676,0.67676,200700001.0
2006-05-18 07:46:00,0.67673,0.67678,0.67672,0.67672,146199996.0
2006-05-18 07:47:00,0.67673,0.67673,0.67666,0.67666,80900001.0
2006-05-18 07:48:00,0.67659,0.67659,0.67652,0.67652,55799999.0
2006-05-18 07:49:00,0.67648,0.67653,0.67648,0.67649,128900002.0
2006-05-18 07:50:00,0.67645,0.67652,0.67645,0.67647,162300005.0
2006-05-18 07:51:00,0.6764,0.67654,0.6764,0.67647,211800001.0
2006-05-18 07:52:00,0.67646,0.67649,0.67643,0.67643,149900002.0
2006-05-18 07:53:00,0.67654,0.6766,0.67654,0.67657,145000000.0
2006-05-18 07:54:00,0.67661,0.67661,0.67655,0.6766,103700002.0
2006-05-18 07:55:00,0.67664,0.67664,0.67647,0.67647,47800001.0
2006-05-18 07:56:00,0.67648,0.67659,0.67648,0.67652,161599999.0
2006-05-18 07:57:00,0.67646,0.67651,0.67645,0.67645,78700001.0
2006-05-18 07:58:00,0.67653,0.67659,0.67651,0.67655,197300000.0
2006-05-18 07:59:00,0.67662,0.6767,0.67658,0.67668,274199999.0
2006-05-18 08:00:00,0.6766,0.67671,0.6766,0.67668,269599999.0
2006-05-18 08:01:00,0.67668,0.67671,0.6766,0.67667,118300002.0
2006-05-18 08:02:00,0.67661,0.67669,0.67654,0.67661,134300003.0
2006-05-18 08:03:00,0.67659,0.67662,0.67655,0.67655,154400000.0
2006-05-18 08:04:00,0.67661,0.67661,0.67654,0.67659,86400000.0
2006-05-18 08:05:00,0.67659,0.67667,0.67655,0.67662,252799997.0
2006-05-18 08:06:00,0.67666,0.6768,0.67666,0.6768,96700001.0
2006-05-18 08:07:00,0.67675,0.67683,0.67673,0.67683,134599998.0
2006-05-18 08:08:00,0.6768,0.67689,0.6768,0.67685,226300000.0
2006-05-18 08:09:00,0.67681,0.67682,0.67676,0.6768,72200000.0
2006-05-18 08:10:00,0.67683,0.67691,0.67681,0.6769,209099996.0
2006-05-18 08:11:00,0.67688,0.67699,0.67688,0.67697,59799999.0
2006-05-18 08:12:00,0.677,0.677,0.67685,0.67687,229999996.0
2006-05-18 08:13:00,0.67682,0.67693,0.67682,0.67693,242099996.0
2006-05-18 08:14:00,0.67693,0.67702,0.67693,0.67698,65300001.0
2006-05-18 08:15:00,0.67702,0.6771,0.67699,0.67707,105900001.0
2006-05-18 08:16:00,0.677,0.677,0.67696,0.677,193699997.0
2006-05-18 08:17:00,0.677,0.67708,0.677,0.67708,70900001.0
2006-05-18 08:18:00,0.67711,0.67719,0.67685,0.67711,106100003.0
2006-05-18 08:19:00,0.67703,0.67705,0.67703,0.67705,53500001.0
2006-05-18 08:20:00,0.67703,0.67706,0.67703,0.67703,112400002.0
2006-05-18 08:21:00,0.67703,0.67703,0.67693,0.677,116300002.0
2006-05-18 08:22:00,0.67705,0.6771,0.67705,0.6771,22800000.0
2006-05-18 08:23:00,0.67713,0.67713,0.67707,0.67707,5400000.0
2006-05-18 08:24:00,0.67709,0.67713,0.67709,0.6771,150499999.0
2006-05-18 08:25:00,0.67704,0.67705,0.67699,0.67705,224300000.0
2006-05-18 08:26:00,0.67707,0.67707,0.67695,0.67704,129999996.0
2006-05-18 08:27:00,0.67705,0.67709,0.67703,0.67705,175699998.0
2006-05-18 08:28:00,0.67711,0.67722,0.67711,0.67718,152400000.0
2006-05-18 08:29:00,0.67722,0.67728,0.67717,0.67719,224699997.0
2006-05-18 08:30:00,0.67722,0.67726,0.67722,0.67726,69399999.0
2006-05-18 08:31:00,0.67722,0.67724,0.67712,0.67716,253300004.0
2006-05-18 08:32:00,0.67714,0.67727,0.67714,0.67727,87100002.0
2006-05-18 08:33:00,0.67729,0.67737,0.67729,0.67737,121500002.0
2006-05-18 08:34:00,0.67736,0.67736,0.67732,0.67732,85600000.0
2006-05-18 08:35:00,0.67729,0.67729,0.67718,0.67725,182799999.0
2006-05-18 08:36:00,0.67723,0.67729,0.6772,0.6772,132999998.0
2006-05-18 08:37:00,0.67715,0.67715,0.67702,0.67707,159499998.0
2006-05-18 08:38:00,0.67705,0.67705,0.67694,0.67696,178100003.0
2006-05-18 08:39:00,0.67698,0.67712,0.67698,0.6771,78000001.0
2006-05-18 08:40:00,0.67709,0.6772,0.67709,0.67717,113799999.0
2006-05-18 08:41:00,0.67718,0.67731,0.67718,0.6773,133099999.0
2006-05-18 08:42:00,0.67727,0.67742,0.67727,0.67742,152600000.0
2006-05-18 08:43:00,0.6774,0.6774,0.67731,0.67731,96299999.0
2006-05-18 08:44:00,0.67729,0.67732,0.67723,0.67732,130199996.0
2006-05-18 08:45:00,0.67734,0.67741,0.67734,0.67738,178799996.0
2006-05-18 08:46:00,0.67734,0.6774,0.67731,0.67737,96400001.0
2006-05-18 08:47:00,0.67733,0.67734,0.6773,0.67734,105200001.0
2006-05-18 08:48:00,0.67736,0.67742,0.67736,0.67739,65300000.0
2006-05-18 08:49:00,0.67742,0.67751,0.67742,0.67746,228500000.0
2006-05-18 08:50:00,0.67748,0.67748,0.67747,0.67747,63900002.0
2006-05-18 08:51:00,0.67744,0.67745,0.67733,0.67733,165600005.0
2006-05-18 08:52:00,0.67733,0.67743,0.67733,0.67743,168900003.0
2006-05-18 08:53:00,0.67742,0.67749,0.67742,0.67745,84900000.0
2006-05-18 08:54:00,0.67748,0.67755,0.67748,0.67755,54999999.0
2006-05-18 08:55:00,0.67756,0.67764,0.67755,0.6776,171100003.0
2006-05-18 08:56:00,0.67758,0.6776,0.67753,0.67758,231500002.0
2006-05-18 08:57:00,0.67762,0.67763,0.67756,0.6776,74400000.0
2006-05-18 08:58:00,0.67759,0.67766,0.67759,0.67766,173599998.0
2006-05-18 08:59:00,0.67763,0.67763,0.67755,0.67755,126600001.0
2006-05-18 09:00:00,0.67755,0.67759,0.67755,0.67757,116600001.0
2006-05-18 09:01:00,0.67756,0.67763,0.67756,0.67762,181599996.0
2006-05-18 09:02:00,0.6776,0.67772,0.6776,0.67771,226500002.0
2006-05-18 09:03:00,0.67773,0.67774,0.67767,0.6777,141500003.0
2006-05-18 09:04:00,0.67775,0.67777,0.6777,0.6777,220000002.0
2006-05-18 09:05:00,0.67773,0.67773,0.67768,0.67772,105100000.0
2006-05-18 09:06:00,0.67763,0.67763,0.67753,0.67753,196699999.0
2006-05-18 09:07:00,0.67752,0.67752,0.6774,0.67743,166099997.0
2006-05-18 09:08:00,0.67741,0.67741,0.67723,0.67732,110900002.0
2006-05-18 09:09:00,0.67738,0.67738,0.67731,0.67731,65500001.0
2006-05-18 09:10:00,0.67729,0.67731,0.67723,0.67729,181000000.0
2006-05-18 09:11:00,0.67731,0.67744,0.67731,0.67743,200099997.0
2006-05-18 09:12:00,0.67751,0.67751,0.6774,0.67742,240499998.0
2006-05-18 09:13:00,0.6774,0.67746,0.67739,0.67739,189199996.0
2006-05-18 09:14:00,0.67743,0.67747,0.67739,0.67742,274899995.0
2006-05-18 09:15:00,0.67743,0.6775,0.67741,0.6775,154099996.0
2006-05-18 09:16:00,0.6775,0.6775,0.67744,0.67749,107700000.0
2006-05-18 09:17:00,0.67743,0.67751,0.67743,0.67748,86100002.0
2006-05-18 09:18:00,0.6775,0.6775,0.67742,0.67749,47200001.0
2006-05-18 09:19:00,0.67752,0.67752,0.6775,0.6775,53400002.0
2006-05-18 09:20:00,0.67754,0.67759,0.67752,0.67756,170099998.0
2006-05-18 09:21:00,0.67756,0.67756,0.67746,0.67752,70200001.0
2006-05-18 09:22:00,0.67748,0.67751,0.67741,0.67751,131500004.0
2006-05-18 09:23:00,0.67748,0.67748,0.6774,0.67745,290199999.0
2006-05-18 09:24:00,0.67742,0.67748,0.67738,0.67742,103700000.0
2006-05-18 09:25:00,0.6774,0.67743,0.67736,0.67743,181200000.0
2006-05-18 09:26:00,0.67743,0.67749,0.67736,0.67749,122700000.0
2006-05-18 09:27:00,0.67757,0.67758,0.67753,0.67756,205599998.0
2006-05-18 09:28:00,0.67757,0.6776,0.67737,0.67737,87000000.0
2006-05-18 09:29:00,0.67728,0.67745,0.67728,0.67742,303099998.0
2006-05-18 09:30:00,0.67741,0.67743,0.67735,0.6774,146200002.0
2006-05-18 09:31:00,0.67745,0.67746,0.67735,0.67735,198200001.0
2006-05-18 09:32:00,0.67735,0.67735,0.6773,0.67734,87300001.0
2006-05-18 09:33:00,0.67737,0.67742,0.67737,0.67738,122200000.0
2006-05-18 09:34:00,0.67737,0.67744,0.67735,0.67744,100599998.0
2006-05-18 09:35:00,0.67745,0.6775,0.6774,0.67742,149000003.0
2006-05-18 09:36:00,0.67739,0.67746,0.67733,0.67733,179700000.0
2006-05-18 09:37:00,0.67734,0.67742,0.67727,0.67742,117799999.0
2006-05-18 09:38:00,0.67743,0.67743,0.6773,0.67734,121600001.0
2006-05-18 09:39:00,0.67734,0.67741,0.67734,0.67738,118200002.0
2006-05-18 09:40:00,0.67739,0.67744,0.67734,0.67738,227899997.0
2006-05-18 09:41:00,0.67736,0.67736,0.6773,0.6773,123999999.0
2006-05-18 09:42:00,0.67735,0.67744,0.67734,0.67738,307599998.0
2006-05-18 09:43:00,0.67736,0.67739,0.67725,0.6773,126000001.0
2006-05-18 09:44:00,0.67723,0.67732,0.67722,0.67727,201500002.0
2006-05-18 09:45:00,0.67732,0.67732,0.67728,0.67731,121200002.0
2006-05-18 09:46:00,0.67729,0.67731,0.67722,0.67728,91500001.0
2006-05-18 09:47:00,0.67728,0.67728,0.67723,0.67723,38200000.0
2006-05-18 09:48:00,0.67718,0.67721,0.67717,0.67718,139200004.0
2006-05-18 09:49:00,0.67719,0.67729,0.67717,0.67724,189199997.0
2006-05-18 09:50:00,0.67726,0.67727,0.6772,0.6772,78900002.0
2006-05-18 09:51:00,0.67719,0.6772,0.67713,0.67714,186499998.0
2006-05-18 09:52:00,0.67716,0.67729,0.67716,0.67726,161499998.0
2006-05-18 09:53:00,0.67732,0.67741,0.67728,0.6774,243999998.0
2006-05-18 09:54:00,0.67734,0.67743,0.67734,0.67743,106300002.0
2006-05-18 09:55:00,0.67742,0.67742,0.6774,0.6774,36400002.0
2006-05-18 09:56:00,0.67743,0.67743,0.67738,0.67738,11100000.0
2006-05-18 09:57:00,0.67735,0.67743,0.67735,0.67743,131399997.0
2006-05-18 09:58:00,0.67745,0.67745,0.67737,0.67739,150800000.0
2006-05-18 09:59:00,0.67741,0.67741,0.67735,0.67738,171699999.0
2006-05-18 10:00:00,0.67739,0.67748,0.67738,0.67748,76799998.0
2006-05-18 10:01:00,0.67746,0.67746,0.67738,0.67744,147800001.0
2006-05-18 10:02:00,0.6774,0.67741,0.67735,0.67738,128399998.0
2006-05-18 10:03:00,0.67742,0.67747,0.67741,0.67745,193500001.0
2006-05-18 10:04:00,0.67741,0.6775,0.67741,0.67746,189900005.0
2006-05-18 10:05:00,0.67742,0.67746,0.67741,0.67741,161200001.0
2006-05-18 10:06:00,0.67739,0.67743,0.67733,0.67743,114799998.0
2006-05-18 10:07:00,0.67742,0.67748,0.67738,0.67748,205700000.0
2006-05-18 10:08:00,0.67749,0.67761,0.67746,0.67757,138899999.0
2006-05-18 10:09:00,0.67751,0.67758,0.67746,0.67756,163399996.0
2006-05-18 10:10:00,0.67751,0.67751,0.67744,0.67744,92500000.0
2006-05-18 10:11:00,0.6774,0.67746,0.6774,0.67743,105500000.0
2006-05-18 10:12:00,0.67744,0.67746,0.6774,0.67741,128100001.0
2006-05-18 10:13:00,0.67745,0.67751,0.67741,0.6775,117200001.0
2006-05-18 10:14:00,0.67743,0.67743,0.67726,0.67727,90299999.0
2006-05-18 10:15:00,0.67732,0.67737,0.67729,0.67737,243600000.0
2006-05-18 10:16:00,0.6774,0.67747,0.6774,0.67747,8100000.0
2006-05-18 10:17:00,0.67749,0.67753,0.67745,0.67748,213199996.0
2006-05-18 10:18:00,0.67752,0.67757,0.67749,0.67749,155599999.0
2006-05-18 10:19:00,0.67756,0.67768,0.67756,0.67768,177600002.0
2006-05-18 10:20:00,0.6777,0.67772,0.6776,0.67761,93400000.0
2006-05-18 10:21:00,0.67759,0.67759,0.67749,0.67751,55700000.0
2006-05-18 10:22:00,0.67753,0.67755,0.67749,0.67755,137000002.0
2006-05-18 10:23:00,0.67756,0.67758,0.67747,0.67754,190500001.0
2006-05-18 10:24:00,0.67756,0.67766,0.67756,0.67765,112599998.0
2006-05-18 10:25:00,0.67769,0.67769,0.6776,0.67765,134100001.0
2006-05-18 10:26:00,0.67761,0.67785,0.67761,0.67769,133499999.0
2006-05-18 10:27:00,0.67765,0.67772,0.6776,0.6776,159200000.0
2006-05-18 10:28:00,0.67759,0.67768,0.67759,0.67766,225999996.0
2006-05-18 10:29:00,0.67762,0.67773,0.67757,0.67757,260699997.0
2006-05-18 10:30:00,0.67745,0.67745,0.67729,0.67729,54299998.0
2006-05-18 10:31:00,0.67721,0.67721,0.67712,0.67712,74300001.0
2006-05-18 10:32:00,0.67706,0.67706,0.67688,0.67694,89300002.0
2006-05-18 10:33:00,0.67692,0.67702,0.6769,0.67699,203400001.0
2006-05-18 10:34:00,0.67698,0.67701,0.67691,0.67696,138300000.0
2006-05-18 10:35:00,0.677,0.6771,0.677,0.67709,79200001.0
2006-05-18 10:36:00,0.67707,0.6771,0.67695,0.67704,79499999.0
2006-05-18 10:37:00,0.67692,0.67701,0.67692,0.677,168400000.0
2006-05-18 10:38:00,0.67696,0.67702,0.67692,0.677,120900002.0
2006-05-18 10:39:00,0.67702,0.67709,0.67699,0.67709,110899999.0
2006-05-18 10:40:00,0.67717,0.67718,0.67712,0.67712,125299999.0
2006-05-18 10:41:00,0.67714,0.67717,0.67708,0.67715,183099999.0
2006-05-18 10:42:00,0.67717,0.67721,0.67717,0.6772,82900003.0
2006-05-18 10:43:00,0.67726,0.67727,0.67719,0.67725,127600000.0
2006-05-18 10:44:00,0.67721,0.67724,0.67718,0.67724,154299996.0
2006-05-18 10:45:00,0.67723,0.67726,0.67717,0.67725,182900002.0
2006-05-18 10:46:00,0.67715,0.67724,0.67715,0.67717,216200007.0
2006-05-18 10:47:00,0.67713,0.67713,0.67712,0.67712,67799999.0
2006-05-18 10:48:00,0.67714,0.67716,0.67706,0.6771,223400002.0
2006-05-18 10:49:00,0.67712,0.67718,0.67712,0.67718,162299999.0
2006-05-18 10:50:00,0.67718,0.67722,0.67714,0.67718,192599999.0
2006-05-18 10:51:00,0.67726,0.67732,0.67726,0.67731,131500001.0
2006-05-18 10:52:00,0.6773,0.6773,0.67727,0.6773,271800001.0
2006-05-18 10:53:00,0.67725,0.67726,0.67719,0.67719,64499998.0
2006-05-18 10:54:00,0.67722,0.67727,0.6772,0.6772,161300001.0
2006-05-18 10:55:00,0.67721,0.67728,0.67711,0.67728,272199999.0
2006-05-18 10:56:00,0.67728,0.67738,0.67728,0.67738,229600001.0
2006-05-18 10:57:00,0.67736,0.6775,0.67736,0.6775,213599998.0
2006-05-18 10:58:00,0.67753,0.67759,0.67753,0.67756,329299994.0
2006-05-18 10:59:00,0.67755,0.67764,0.67754,0.6776,164699996.0
2006-05-18 11:00:00,0.67764,0.67772,0.67764,0.67772,33900000.0
2006-05-18 11:01:00,0.6778,0.6778,0.67771,0.67771,75000002.0
2006-05-18 11:02:00,0.67766,0.67766,0.67761,0.67762,55400001.0
2006-05-18 11:03:00,0.67763,0.67763,0.67755,0.67755,41399999.0
2006-05-18 11:04:00,0.67752,0.67752,0.67746,0.67751,155100000.0
2006-05-18 11:05:00,0.67741,0.67741,0.67739,0.67739,62300001.0
2006-05-18 11:06:00,0.67738,0.67739,0.67733,0.67737,130600001.0
2006-05-18 11:07:00,0.67733,0.67737,0.67731,0.67731,160500002.0
2006-05-18 11:08:00,0.6774,0.6774,0.67728,0.67728,66699999.0
2006-05-18 11:09:00,0.67727,0.6773,0.67723,0.67725,246599998.0
2006-05-18 11:10:00,0.67723,0.67723,0.67715,0.67717,200799994.0
2006-05-18 11:11:00,0.67715,0.67717,0.67709,0.67709,25500000.0
2006-05-18 11:12:00,0.67715,0.67726,0.67715,0.67725,76700000.0
2006-05-18 11:13:00,0.67725,0.67747,0.67725,0.67747,251200001.0
2006-05-18 11:14:00,0.67749,0.6775,0.67737,0.67739,165300002.0
2006-05-18 11:15:00,0.67743,0.67743,0.67739,0.67742,172000000.0
2006-05-18 11:16:00,0.67738,0.67738,0.67729,0.67736,284899995.0
2006-05-18 11:17:00,0.67734,0.67738,0.67731,0.67735,122099998.0
2006-05-18 11:18:00,0.67733,0.67737,0.67728,0.67737,48999999.0
2006-05-18 11:19:00,0.67738,0.6774,0.67731,0.67736,181400003.0
2006-05-18 11:20:00,0.67734,0.67741,0.67734,0.67736,64100000.0
2006-05-18 11:21:00,0.67742,0.67742,0.67737,0.6774,93300001.0
2006-05-18 11:22:00,0.67739,0.67744,0.67736,0.67741,118399998.0
2006-05-18 11:23:00,0.67746,0.6775,0.67744,0.67747,147099998.0
2006-05-18 11:24:00,0.67752,0.67758,0.67752,0.67758,79799998.0
2006-05-18 11:25:00,0.67756,0.67761,0.67755,0.67761,85599999.0
2006-05-18 11:26:00,0.67764,0.67767,0.67761,0.67765,163500002.0
2006-05-18 11:27:00,0.67763,0.67766,0.67762,0.67762,43300000.0
2006-05-18 11:28:00,0.67761,0.67761,0.67754,0.67754,136400001.0
2006-05-18 11:29:00,0.67755,0.6776,0.67751,0.67752,237399999.0
2006-05-18 11:30:00,0.6776,0.6776,0.67748,0.67755,109700000.0
2006-05-18 11:31:00,0.67751,0.67753,0.6775,0.6775,149400002.0
2006-05-18 11:32:00,0.67755,0.67755,0.67746,0.67748,215500002.0
2006-05-18 11:33:00,0.67748,0.67756,0.67748,0.67749,208299996.0
2006-05-18 11:34:00,0.67752,0.67758,0.67751,0.67752,98099998.0
2006-05-18 11:35:00,0.67754,0.67762,0.67754,0.6776,279900005.0
2006-05-18 11:36:00,0.67761,0.67773,0.67761,0.6777,141499999.0
2006-05-18 11:37:00,0.67772,0.67778,0.67771,0.67778,192000002.0
2006-05-18 11:38:00,0.67768,0.6777,0.67768,0.6777,90299999.0
2006-05-18 11:39:00,0.67765,0.67765,0.67756,0.6776,135399997.0
2006-05-18 11:40:00,0.67759,0.67759,0.67749,0.67749,97600001.0
2006-05-18 11:41:00,0.67748,0.67755,0.67748,0.67752,181899999.0
2006-05-18 11:42:00,0.67742,0.67742,0.67734,0.67739,150800001.0
2006-05-18 11:43:00,0.67741,0.67741,0.67738,0.67739,102200001.0
2006-05-18 11:44:00,0.67738,0.67741,0.67732,0.67736,191899999.0
2006-05-18 11:45:00,0.67738,0.67742,0.67726,0.67726,91500000.0
2006-05-18 11:46:00,0.67722,0.67729,0.67719,0.67723,276400000.0
2006-05-18 11:47:00,0.67726,0.6773,0.67722,0.6773,145399998.0
2006-05-18 11:48:00,0.67724,0.67732,0.67724,0.67731,106100000.0
2006-05-18 11:49:00,0.6773,0.67738,0.67729,0.67738,153899999.0
2006-05-18 11:50:00,0.6773,0.67734,0.6773,0.67734,178299999.0
2006-05-18 11:51:00,0.67735,0.6774,0.67731,0.67731,214100001.0
2006-05-18 11:52:00,0.67732,0.67735,0.67732,0.67735,95799999.0
2006-05-18 11:53:00,0.67732,0.67738,0.6773,0.67738,94200000.0
2006-05-18 11:54:00,0.67732,0.67733,0.67722,0.67733,79700001.0
2006-05-18 11:55:00,0.6773,0.6773,0.67712,0.67712,226099996.0
2006-05-18 11:56:00,0.6771,0.67723,0.6771,0.67723,141400002.0
2006-05-18 11:57:00,0.67727,0.67727,0.6772,0.67723,174100001.0
2006-05-18 11:58:00,0.67722,0.67723,0.67713,0.67714,202199999.0
2006-05-18 11:59:00,0.67722,0.67729,0.67722,0.67728,136499998.0
2006-05-18 12:00:00,0.67721,0.67737,0.67721,0.67735,246900003.0
2006-05-18 12:01:00,0.6774,0.6774,0.67725,0.67725,214900002.0
2006-05-18 12:02:00,0.67734,0.67734,0.67727,0.67728,94799998.0
2006-05-18 12:03:00,0.67726,0.67726,0.67718,0.6772,201100004.0
2006-05-18 12:04:00,0.67719,0.67722,0.67719,0.67722,32600000.0
2006-05-18 12:05:00,0.67729,0.67736,0.67729,0.67733,118099999.0
2006-05-18 12:06:00,0.67737,0.67747,0.67737,0.67738,215500005.0
2006-05-18 12:07:00,0.67732,0.67732,0.67723,0.67724,163000001.0
2006-05-18 12:08:00,0.6773,0.6773,0.67724,0.67729,181200003.0
2006-05-18 12:09:00,0.67721,0.67724,0.67716,0.67721,276700004.0
2006-05-18 12:10:00,0.67715,0.67723,0.67715,0.67723,105600000.0
2006-05-18 12:11:00,0.67723,0.67724,0.6772,0.67724,124899999.0
2006-05-18 12:12:00,0.67719,0.67719,0.67715,0.67717,158299999.0
2006-05-18 12:13:00,0.67712,0.67715,0.67712,0.67712,85799998.0
2006-05-18 12:14:00,0.67717,0.6772,0.67714,0.67716,200099999.0
2006-05-18 12:15:00,0.67713,0.67715,0.6771,0.6771,56500001.0
2006-05-18 12:16:00,0.67715,0.67718,0.6771,0.67717,79199999.0
2006-05-18 12:17:00,0.67712,0.67718,0.6771,0.67718,151999997.0
2006-05-18 12:18:00,0.67717,0.67721,0.67713,0.67713,110300000.0
2006-05-18 12:19:00,0.67715,0.67715,0.67712,0.67712,150699999.0
2006-05-18 12:20:00,0.67716,0.67716,0.67705,0.67714,181499997.0
2006-05-18 12:21:00,0.67713,0.67721,0.67713,0.67716,295100001.0
2006-05-18 12:22:00,0.67715,0.67719,0.67714,0.67714,146900002.0
2006-05-18 12:23:00,0.67717,0.67717,0.6771,0.67712,191499995.0
2006-05-18 12:24:00,0.67711,0.67714,0.6771,0.67714,97499999.0
2006-05-18 12:25:00,0.67715,0.67715,0.67712,0.67715,116700002.0
2006-05-18 12:26:00,0.67712,0.67712,0.6771,0.6771,48500002.0
2006-05-18 12:27:00,0.67713,0.67715,0.6771,0.67712,158599999.0
2006-05-18 12:28:00,0.67712,0.67713,0.6771,0.67712,40900000.0
2006-05-18 12:29:00,0.67712,0.67719,0.67712,0.67716,61200001.0
2006-05-18 12:30:00,0.67711,0.67713,0.67706,0.67707,106099996.0
2006-05-18 12:31:00,0.67708,0.67713,0.67708,0.6771,163699999.0
2006-05-18 12:32:00,0.6771,0.6771,0.67705,0.67705,67199999.0
2006-05-18 12:33:00,0.67709,0.67711,0.67709,0.67711,117099998.0
2006-05-18 12:34:00,0.67706,0.67706,0.67706,0.67706,47099998.0
2006-05-18 12:35:00,0.67702,0.67708,0.677,0.677,32200000.0
2006-05-18 12:36:00,0.67697,0.67703,0.6769,0.67703,196399998.0
2006-05-18 12:37:00,0.67704,0.67704,0.67693,0.67693,94800002.0
2006-05-18 12:38:00,0.67688,0.67692,0.67686,0.67692,141499996.0
2006-05-18 12:39:00,0.67694,0.67694,0.67684,0.67688,245499999.0
2006-05-18 12:40:00,0.67688,0.67693,0.67687,0.67688,157000003.0
2006-05-18 12:41:00,0.67685,0.67685,0.6768,0.6768,79200000.0
2006-05-18 12:42:00,0.67683,0.67694,0.67683,0.67692,256800003.0
2006-05-18 12:43:00,0.67691,0.67695,0.6769,0.67694,200300000.0
2006-05-18 12:44:00,0.67693,0.67697,0.67693,0.67693,125699998.0
2006-05-18 12:45:00,0.67697,0.677,0.67695,0.67695,221300000.0
2006-05-18 12:46:00,0.67701,0.67702,0.67694,0.67694,162100000.0
2006-05-18 12:47:00,0.67693,0.67699,0.67693,0.67695,104600001.0
2006-05-18 12:48:00,0.67689,0.67695,0.67689,0.67695,31900000.0
2006-05-18 12:49:00,0.67699,0.67703,0.67696,0.67699,90800000.0
2006-05-18 12:50:00,0.677,0.677,0.67691,0.67691,219700002.0
2006-05-18 12:51:00,0.67693,0.67705,0.67693,0.677,155000002.0
2006-05-18 12:52:00,0.67702,0.67702,0.67698,0.67698,49599999.0
2006-05-18 12:53:00,0.67706,0.67707,0.67696,0.67707,207100003.0
2006-05-18 12:54:00,0.677,0.67705,0.677,0.67705,173799998.0
2006-05-18 12:55:00,0.67702,0.67702,0.67691,0.67698,178499994.0
2006-05-18 12:56:00,0.67692,0.67695,0.67689,0.67689,126600000.0
2006-05-18 12:57:00,0.67692,0.67692,0.6769,0.6769,13500000.0
2006-05-18 12:58:00,0.67692,0.67699,0.67692,0.67695,126400001.0
2006-05-18 12:59:00,0.67692,0.67697,0.67683,0.67683,265100001.0
2006-05-18 13:00:00,0.67682,0.67682,0.67676,0.67677,170299998.0
2006-05-18 13:01:00,0.67682,0.67688,0.67682,0.67688,191899994.0
2006-05-18 13:02:00,0.67692,0.67698,0.67692,0.67698,33200001.0
2006-05-18 13:03:00,0.67695,0.67704,0.67695,0.67702,143800002.0
2006-05-18 13:04:00,0.67706,0.6773,0.67706,0.6773,111200002.0
2006-05-18 13:05:00,0.67726,0.67744,0.67726,0.67744,134099998.0
2006-05-18 13:06:00,0.67749,0.67749,0.6774,0.67747,138799999.0
2006-05-18 13:07:00,0.67746,0.67746,0.67736,0.6774,131200003.0
2006-05-18 13:08:00,0.67741,0.67753,0.67739,0.67747,132500000.0
2006-05-18 13:09:00,0.67743,0.67753,0.67743,0.67749,208500001.0
2006-05-18 13:10:00,0.67742,0.67747,0.67742,0.67742,145399998.0
2006-05-18 13:11:00,0.67741,0.67756,0.67741,0.6775,210600002.0
2006-05-18 13:12:00,0.67752,0.67752,0.67745,0.67749,133900002.0
2006-05-18 13:13:00,0.67743,0.67753,0.67743,0.67748,155499996.0
2006-05-18 13:14:00,0.67748,0.67755,0.67748,0.6775,72500000.0
2006-05-18 13:15:00,0.67742,0.67749,0.6774,0.67745,161099997.0
2006-05-18 13:16:00,0.67743,0.67749,0.67743,0.67745,173599999.0
2006-05-18 13:17:00,0.6775,0.67751,0.67743,0.67747,302700005.0
2006-05-18 13:18:00,0.67751,0.67787,0.67751,0.67785,164100003.0
2006-05-18 13:19:00,0.67775,0.67779,0.67758,0.67758,228400001.0
2006-05-18 13:20:00,0.67748,0.67754,0.67744,0.67745,118899999.0
2006-05-18 13:21:00,0.67737,0.67737,0.67734,0.67734,56000000.0
2006-05-18 13:22:00,0.67729,0.67729,0.67707,0.67713,173299999.0
2006-05-18 13:23:00,0.67708,0.6771,0.67705,0.6771,100100000.0
2006-05-18 13:24:00,0.6771,0.67718,0.6771,0.67718,128600001.0
2006-05-18 13:25:00,0.67715,0.67715,0.67706,0.6771,136699998.0
2006-05-18 13:26:00,0.67711,0.67711,0.67702,0.6771,123600003.0
2006-05-18 13:27:00,0.6771,0.67716,0.67705,0.67707,113900002.0
2006-05-18 13:28:00,0.67699,0.67705,0.67699,0.67705,107100001.0
2006-05-18 13:29:00,0.67707,0.67715,0.67706,0.67715,148500001.0
2006-05-18 13:30:00,0.67723,0.67731,0.67723,0.67723,129699999.0
2006-05-18 13:31:00,0.67724,0.6773,0.67724,0.67728,77700001.0
2006-05-18 13:32:00,0.67726,0.67726,0.67717,0.6772,110000003.0
2006-05-18 13:33:00,0.67721,0.67724,0.67717,0.67717,49500001.0
2006-05-18 13:34:00,0.67722,0.67722,0.67718,0.67718,143099997.0
2006-05-18 13:35:00,0.67719,0.6773,0.67719,0.6773,71300001.0
2006-05-18 13:36:00,0.67748,0.67755,0.67748,0.67755,156899995.0
2006-05-18 13:37:00,0.67751,0.67753,0.67747,0.67747,105999998.0
2006-05-18 13:38:00,0.67736,0.67736,0.67733,0.67733,41400001.0
2006-05-18 13:39:00,0.67729,0.67737,0.67728,0.67735,218999999.0
2006-05-18 13:40:00,0.67742,0.67755,0.67742,0.67752,44500000.0
2006-05-18 13:41:00,0.67747,0.67759,0.67743,0.67755,195099997.0
2006-05-18 13:42:00,0.67761,0.67761,0.67751,0.67752,195600005.0
2006-05-18 13:43:00,0.67745,0.67756,0.67745,0.67747,116000002.0
2006-05-18 13:44:00,0.67749,0.6775,0.67745,0.67747,97799999.0
2006-05-18 13:45:00,0.67746,0.67751,0.67742,0.67742,158499999.0
2006-05-18 13:46:00,0.67745,0.67748,0.67741,0.67742,95999998.0
2006-05-18 13:47:00,0.67746,0.67749,0.67741,0.67741,232000000.0
2006-05-18 13:48:00,0.67743,0.67747,0.6774,0.67742,111900003.0
2006-05-18 13:49:00,0.67744,0.67746,0.67736,0.67742,190000001.0
2006-05-18 13:50:00,0.67738,0.67742,0.67733,0.67737,110300001.0
2006-05-18 13:51:00,0.67728,0.6774,0.67728,0.67739,259299997.0
2006-05-18 13:52:00,0.67735,0.67739,0.67732,0.67737,107099998.0
2006-05-18 13:53:00,0.67744,0.67748,0.67739,0.67745,257900005.0
2006-05-18 13:54:00,0.67744,0.67747,0.67738,0.67743,97300002.0
2006-05-18 13:55:00,0.67743,0.67751,0.6774,0.6775,188699998.0
2006-05-18 13:56:00,0.67748,0.6776,0.67748,0.67759,136699999.0
2006-05-18 13:57:00,0.67755,0.67758,0.6775,0.67753,88800002.0
2006-05-18 13:58:00,0.67755,0.67755,0.67749,0.67754,183099997.0
2006-05-18 13:59:00,0.6775,0.6775,0.67749,0.67749,2900000.0
2006-05-18 14:00:00,0.67749,0.67752,0.67746,0.67752,212499995.0
2006-05-18 14:01:00,0.6775,0.6775,0.67745,0.67747,207200002.0
2006-05-18 14:02:00,0.67747,0.6775,0.67743,0.6775,113699999.0
2006-05-18 14:03:00,0.67743,0.67743,0.67737,0.67737,63799999.0
2006-05-18 14:04:00,0.67738,0.67739,0.67734,0.67739,141900000.0
2006-05-18 14:05:00,0.67735,0.67738,0.67735,0.67735,58700001.0
2006-05-18 14:06:00,0.6774,0.67742,0.67737,0.6774,156799998.0
2006-05-18 14:07:00,0.67736,0.67738,0.67727,0.67727,207400004.0
2006-05-18 14:08:00,0.6773,0.6773,0.6773,0.6773,43199998.0
2006-05-18 14:09:00,0.67729,0.67731,0.67729,0.67731,55799999.0
2006-05-18 14:10:00,0.67738,0.67742,0.67733,0.6774,237399998.0
2006-05-18 14:11:00,0.67737,0.67741,0.67735,0.67738,101700001.0
2006-05-18 14:12:00,0.67742,0.67744,0.67739,0.67739,57100001.0
2006-05-18 14:13:00,0.67742,0.67744,0.67738,0.67744,111100001.0
2006-05-18 14:14:00,0.67741,0.67741,0.67738,0.67738,77800002.0
2006-05-18 14:15:00,0.67739,0.67741,0.67739,0.67741,56100001.0
2006-05-18 14:16:00,0.67745,0.67745,0.67743,0.67743,60800000.0
2006-05-18 14:17:00,0.67741,0.67743,0.67737,0.67743,102400000.0
2006-05-18 14:18:00,0.67747,0.6775,0.67739,0.6775,100100000.0
2006-05-18 14:19:00,0.67743,0.6775,0.6774,0.67744,216599999.0
2006-05-18 14:20:00,0.67742,0.67744,0.67734,0.67744,87100001.0
2006-05-18 14:21:00,0.67746,0.67747,0.67741,0.67744,136000001.0
2006-05-18 14:22:00,0.67745,0.67747,0.67739,0.67739,189900003.0
2006-05-18 14:23:00,0.67738,0.67745,0.67738,0.67745,136099997.0
2006-05-18 14:24:00,0.67738,0.67738,0.6773,0.6773,108399999.0
2006-05-18 14:25:00,0.67735,0.67736,0.67727,0.67727,343600001.0
2006-05-18 14:26:00,0.67726,0.67726,0.67719,0.67725,220899997.0
2006-05-18 14:27:00,0.67727,0.67727,0.67719,0.67727,171099998.0
2006-05-18 14:28:00,0.67731,0.67732,0.67726,0.67731,125199997.0
2006-05-18 14:29:00,0.6773,0.67733,0.6773,0.6773,79100001.0
2006-05-18 14:30:00,0.67713,0.67724,0.67642,0.67707,106799999.0
2006-05-18 14:31:00,0.67735,0.6774,0.67722,0.67723,211900000.0
2006-05-18 14:32:00,0.67728,0.67741,0.67728,0.67733,163800000.0
2006-05-18 14:33:00,0.67729,0.6774,0.67728,0.67738,122100000.0
2006-05-18 14:34:00,0.67751,0.67753,0.67746,0.67748,111100000.0
2006-05-18 14:35:00,0.67753,0.67759,0.67747,0.67751,249399996.0
2006-05-18 14:36:00,0.67748,0.67748,0.67737,0.67742,109199998.0
2006-05-18 14:37:00,0.67743,0.67752,0.67741,0.67752,132900003.0
2006-05-18 14:38:00,0.67755,0.67755,0.67739,0.67751,96700000.0
2006-05-18 14:39:00,0.67753,0.67755,0.67749,0.67752,118300003.0
2006-05-18 14:40:00,0.67757,0.67761,0.67753,0.67761,210200001.0
2006-05-18 14:41:00,0.67759,0.67764,0.67753,0.67758,214999995.0
2006-05-18 14:42:00,0.6775,0.6775,0.67743,0.67743,51799998.0
2006-05-18 14:43:00,0.67746,0.6775,0.67733,0.67735,261500003.0
2006-05-18 14:44:00,0.67737,0.67741,0.67731,0.67731,149899999.0
2006-05-18 14:45:00,0.67733,0.67739,0.6773,0.6773,160999999.0
2006-05-18 14:46:00,0.67735,0.67742,0.67735,0.67737,195499995.0
2006-05-18 14:47:00,0.67738,0.67743,0.67734,0.67734,191500002.0
2006-05-18 14:48:00,0.67736,0.67739,0.67736,0.67739,16300000.0
2006-05-18 14:49:00,0.67747,0.67751,0.67746,0.67746,111299997.0
2006-05-18 14:50:00,0.67746,0.6775,0.67738,0.67746,152499997.0
2006-05-18 14:51:00,0.67744,0.67751,0.67744,0.67747,121799999.0
2006-05-18 14:52:00,0.67743,0.67748,0.6774,0.67742,137900001.0
2006-05-18 14:53:00,0.67736,0.67736,0.67724,0.67733,216800000.0
2006-05-18 14:54:00,0.67729,0.67729,0.67707,0.67707,225199999.0
2006-05-18 14:55:00,0.67704,0.6771,0.67702,0.67709,142400001.0
2006-05-18 14:56:00,0.67707,0.67716,0.67705,0.6771,109700002.0
2006-05-18 14:57:00,0.67709,0.67712,0.67702,0.67702,87699999.0
2006-05-18 14:58:00,0.67705,0.67709,0.67702,0.67702,193699998.0
2006-05-18 14:59:00,0.67701,0.67709,0.67701,0.67709,75500003.0
2006-05-18 15:00:00,0.67709,0.67712,0.67705,0.6771,214099995.0
2006-05-18 15:01:00,0.6771,0.6771,0.67704,0.67708,70299998.0
2006-05-18 15:02:00,0.67707,0.6771,0.67707,0.6771,58200000.0
2006-05-18 15:03:00,0.67712,0.67715,0.67709,0.67709,153300002.0
2006-05-18 15:04:00,0.6771,0.67717,0.6771,0.67716,101000001.0
2006-05-18 15:05:00,0.67712,0.67713,0.67708,0.67708,341000000.0
2006-05-18 15:06:00,0.67712,0.67733,0.67712,0.6773,196000002.0
2006-05-18 15:07:00,0.67731,0.67736,0.67722,0.67735,97300003.0
2006-05-18 15:08:00,0.67735,0.67741,0.67735,0.6774,186599999.0
2006-05-18 15:09:00,0.6774,0.67741,0.67732,0.67732,183300000.0
2006-05-18 15:10:00,0.67731,0.67737,0.67731,0.67736,166500003.0
2006-05-18 15:11:00,0.67742,0.67744,0.67736,0.67743,161299994.0
2006-05-18 15:12:00,0.67737,0.67737,0.67728,0.67737,80100002.0
2006-05-18 15:13:00,0.67742,0.67748,0.67735,0.67737,186899999.0
2006-05-18 15:14:00,0.6774,0.67756,0.6774,0.67753,83699998.0
2006-05-18 15:15:00,0.67754,0.67757,0.6775,0.67757,109900002.0
2006-05-18 15:16:00,0.6775,0.67754,0.67749,0.67752,200800001.0
2006-05-18 15:17:00,0.67754,0.67754,0.67746,0.67746,206499995.0
2006-05-18 15:18:00,0.67741,0.67746,0.67738,0.67738,97900000.0
2006-05-18 15:19:00,0.67733,0.67741,0.67733,0.6774,146700001.0
2006-05-18 15:20:00,0.67744,0.67751,0.67739,0.67739,217699997.0
2006-05-18 15:21:00,0.6774,0.67741,0.67739,0.67739,129999995.0
2006-05-18 15:22:00,0.67736,0.67741,0.6773,0.67737,195799998.0
2006-05-18 15:23:00,0.67729,0.67737,0.67729,0.6773,83000000.0
2006-05-18 15:24:00,0.67723,0.67726,0.67721,0.67725,94800001.0
2006-05-18 15:25:00,0.67727,0.67727,0.67721,0.67721,122300003.0
2006-05-18 15:26:00,0.67726,0.67726,0.67713,0.6772,107600000.0
2006-05-18 15:27:00,0.67716,0.67717,0.67713,0.67717,64500000.0
2006-05-18 15:28:00,0.67723,0.67738,0.67723,0.67738,89299999.0
2006-05-18 15:29:00,0.6774,0.67741,0.67734,0.6774,221799997.0
2006-05-18 15:30:00,0.6774,0.67751,0.67737,0.67751,101500000.0
2006-05-18 15:31:00,0.6776,0.67767,0.67755,0.67766,198600002.0
2006-05-18 15:32:00,0.6776,0.6776,0.67747,0.6775,167999999.0
2006-05-18 15:33:00,0.67747,0.67766,0.67747,0.67762,132599998.0
2006-05-18 15:34:00,0.67763,0.67769,0.67751,0.67755,206899996.0
2006-05-18 15:35:00,0.67757,0.67765,0.67747,0.67765,254200000.0
2006-05-18 15:36:00,0.67763,0.67772,0.67753,0.67753,243500001.0
2006-05-18 15:37:00,0.67743,0.67758,0.67743,0.67749,270500005.0
2006-05-18 15:38:00,0.67752,0.67752,0.67742,0.67748,86300000.0
2006-05-18 15:39:00,0.67751,0.67752,0.6774,0.6774,109999998.0
2006-05-18 15:40:00,0.67744,0.67744,0.67735,0.6774,238100001.0
2006-05-18 15:41:00,0.67739,0.67743,0.67736,0.67741,234500003.0
2006-05-18 15:42:00,0.67747,0.67752,0.67747,0.67752,147300003.0
2006-05-18 15:43:00,0.67752,0.67756,0.67747,0.67748,142100002.0
2006-05-18 15:44:00,0.6775,0.67763,0.6775,0.67754,179099997.0
2006-05-18 15:45:00,0.67754,0.6776,0.67753,0.67757,229800003.0
2006-05-18 15:46:00,0.67753,0.67757,0.67752,0.67755,244100002.0
2006-05-18 15:47:00,0.67757,0.67767,0.67755,0.67757,108800001.0
2006-05-18 15:48:00,0.67758,0.67761,0.67753,0.67753,118099999.0
2006-05-18 15:49:00,0.67754,0.67763,0.67754,0.67754,211600001.0
2006-05-18 15:50:00,0.67751,0.67751,0.67747,0.67747,61199999.0
2006-05-18 15:51:00,0.67751,0.67752,0.67746,0.6775,193399999.0
2006-05-18 15:52:00,0.67748,0.67752,0.67743,0.67743,177400001.0
2006-05-18 15:53:00,0.6774,0.67744,0.67733,0.67733,105699997.0
2006-05-18 15:54:00,0.67727,0.67728,0.67721,0.67722,125699998.0
2006-05-18 15:55:00,0.6772,0.67725,0.67719,0.67725,169300000.0
2006-05-18 15:56:00,0.67732,0.67745,0.67732,0.67738,154400002.0
2006-05-18 15:57:00,0.67735,0.67747,0.67735,0.67747,184400003.0
2006-05-18 15:58:00,0.6774,0.67747,0.67739,0.67747,48100000.0
2006-05-18 15:59:00,0.67748,0.67748,0.67738,0.67742,125399998.0
2006-05-18 16:00:00,0.6774,0.67747,0.6772,0.67726,130700000.0
2006-05-18 16:01:00,0.67727,0.67727,0.67709,0.67722,53200001.0
2006-05-18 16:02:00,0.67727,0.67737,0.67727,0.6773,61300000.0
2006-05-18 16:03:00,0.6773,0.67732,0.67715,0.67722,265999998.0
2006-05-18 16:04:00,0.67737,0.67741,0.67731,0.67734,44300000.0
2006-05-18 16:05:00,0.67732,0.67743,0.67731,0.67736,132100002.0
2006-05-18 16:06:00,0.67736,0.67736,0.67732,0.67732,79200001.0
2006-05-18 16:07:00,0.6773,0.67735,0.67725,0.67728,224399998.0
2006-05-18 16:08:00,0.6773,0.67734,0.67722,0.67727,207499998.0
2006-05-18 16:09:00,0.67734,0.67742,0.67734,0.67741,87000000.0
2006-05-18 16:10:00,0.67736,0.67736,0.6773,0.67731,159799997.0
2006-05-18 16:11:00,0.67727,0.67727,0.67716,0.67724,117200004.0
2006-05-18 16:12:00,0.67727,0.6773,0.67726,0.67728,137299997.0
2006-05-18 16:13:00,0.67728,0.67728,0.67714,0.67714,162600001.0
2006-05-18 16:14:00,0.67711,0.67712,0.67694,0.67696,149099999.0
2006-05-18 16:15:00,0.67695,0.67695,0.67684,0.67688,116000000.0
2006-05-18 16:16:00,0.67687,0.67708,0.67685,0.67708,183000003.0
2006-05-18 16:17:00,0.6771,0.67724,0.6771,0.67713,102600000.0
2006-05-18 16:18:00,0.67713,0.67721,0.67713,0.67721,122300000.0
2006-05-18 16:19:00,0.67727,0.6773,0.67721,0.67722,153600001.0
2006-05-18 16:20:00,0.67717,0.67721,0.67717,0.67717,161499998.0
2006-05-18 16:21:00,0.67715,0.67725,0.67715,0.67724,183600002.0
2006-05-18 16:22:00,0.67728,0.67732,0.67724,0.67728,153200001.0
2006-05-18 16:23:00,0.67732,0.67732,0.67725,0.67725,28300000.0
2006-05-18 16:24:00,0.67718,0.67718,0.67705,0.67712,179599997.0
2006-05-18 16:25:00,0.67712,0.67728,0.67712,0.67728,178900001.0
2006-05-18 16:26:00,0.67716,0.67716,0.67698,0.67698,73399998.0
2006-05-18 16:27:00,0.67697,0.67708,0.67697,0.67702,167699999.0
2006-05-18 16:28:00,0.67707,0.67712,0.67703,0.67703,125099998.0
2006-05-18 16:29:00,0.67706,0.67709,0.67696,0.67702,176500000.0
2006-05-18 16:30:00,0.67694,0.67694,0.67687,0.67691,75299998.0
2006-05-18 16:31:00,0.67695,0.67697,0.6769,0.67694,145600004.0
2006-05-18 16:32:00,0.6769,0.67694,0.6769,0.67694,139500000.0
2006-05-18 16:33:00,0.67697,0.67702,0.67694,0.67695,198200003.0
2006-05-18 16:34:00,0.67699,0.67704,0.67695,0.67695,140700000.0
2006-05-18 16:35:00,0.677,0.67701,0.67689,0.67697,221600003.0
2006-05-18 16:36:00,0.67697,0.67708,0.67697,0.67702,115599998.0
2006-05-18 16:37:00,0.67702,0.67709,0.67699,0.677,175500000.0
2006-05-18 16:38:00,0.67708,0.6772,0.67708,0.6772,206800000.0
2006-05-18 16:39:00,0.67723,0.67725,0.67722,0.67722,155400004.0
2006-05-18 16:40:00,0.67721,0.67725,0.67717,0.67725,98099997.0
2006-05-18 16:41:00,0.67721,0.67737,0.67721,0.67737,212100000.0
2006-05-18 16:42:00,0.67738,0.67743,0.67738,0.67743,54599998.0
2006-05-18 16:43:00,0.6774,0.67748,0.6774,0.67748,58900000.0
2006-05-18 16:44:00,0.67748,0.6776,0.67748,0.67753,135899998.0
2006-05-18 16:45:00,0.67755,0.67768,0.67755,0.67768,78700002.0
2006-05-18 16:46:00,0.67768,0.67782,0.67768,0.67776,196200001.0
2006-05-18 16:47:00,0.67778,0.67784,0.67776,0.67784,123800001.0
2006-05-18 16:48:00,0.67788,0.67788,0.6778,0.67782,75200001.0
2006-05-18 16:49:00,0.67775,0.67784,0.67775,0.67778,169000001.0
2006-05-18 16:50:00,0.6777,0.6777,0.67758,0.67759,71899999.0
2006-05-18 16:51:00,0.67761,0.6778,0.67761,0.6778,79000001.0
2006-05-18 16:52:00,0.67788,0.67794,0.67787,0.67788,113399999.0
2006-05-18 16:53:00,0.6779,0.67792,0.67782,0.67783,180100000.0
2006-05-18 16:54:00,0.67772,0.67772,0.67758,0.67758,78800001.0
2006-05-18 16:55:00,0.67753,0.67753,0.67744,0.67744,48700002.0
2006-05-18 16:56:00,0.6774,0.67755,0.6774,0.67752,95600002.0
2006-05-18 16:57:00,0.67759,0.67765,0.67755,0.67765,231199997.0
2006-05-18 16:58:00,0.67759,0.67762,0.67753,0.67762,92100001.0
2006-05-18 16:59:00,0.6776,0.67763,0.67751,0.67758,146100004.0
2006-05-18 17:00:00,0.67753,0.67756,0.67744,0.67747,168399999.0
2006-05-18 17:01:00,0.67752,0.67764,0.67748,0.67763,233600000.0
2006-05-18 17:02:00,0.67758,0.67772,0.67758,0.6777,210599999.0
2006-05-18 17:03:00,0.67772,0.67779,0.67772,0.67775,231099996.0
2006-05-18 17:04:00,0.67778,0.67785,0.67776,0.6778,109100001.0
2006-05-18 17:05:00,0.67782,0.67806,0.67782,0.67806,233399999.0
2006-05-18 17:06:00,0.67808,0.6781,0.67804,0.67805,151500004.0
2006-05-18 17:07:00,0.67806,0.67821,0.67806,0.67807,138200003.0
2006-05-18 17:08:00,0.67797,0.67802,0.6779,0.6779,186700000.0
2006-05-18 17:09:00,0.67787,0.67802,0.67787,0.67795,80799998.0
2006-05-18 17:10:00,0.67796,0.67801,0.6779,0.67801,149100002.0
2006-05-18 17:11:00,0.67798,0.67802,0.67793,0.67801,145000000.0
2006-05-18 17:12:00,0.67798,0.67799,0.67791,0.67793,107700003.0
2006-05-18 17:13:00,0.67794,0.67801,0.67784,0.67799,153499994.0
2006-05-18 17:14:00,0.67797,0.67798,0.67794,0.67797,153600001.0
2006-05-18 17:15:00,0.67798,0.67812,0.67798,0.67803,228699997.0
2006-05-18 17:16:00,0.67806,0.67811,0.67799,0.67799,245599999.0
2006-05-18 17:17:00,0.67802,0.67804,0.67798,0.67802,128299999.0
2006-05-18 17:18:00,0.678,0.67808,0.67798,0.67808,80400002.0
2006-05-18 17:19:00,0.67807,0.67807,0.67798,0.67799,60000001.0
2006-05-18 17:20:00,0.67809,0.67812,0.67801,0.67801,158699999.0
2006-05-18 17:21:00,0.67805,0.6781,0.67801,0.67801,128799999.0
2006-05-18 17:22:00,0.67805,0.67811,0.67805,0.67807,74100001.0
2006-05-18 17:23:00,0.67804,0.67811,0.67797,0.67797,189800002.0
2006-05-18 17:24:00,0.67798,0.67798,0.6779,0.67793,33200000.0
2006-05-18 17:25:00,0.6779,0.67794,0.6779,0.67792,163899995.0
2006-05-18 17:26:00,0.67799,0.67803,0.67789,0.67803,198000002.0
2006-05-18 17:27:00,0.67802,0.67805,0.67802,0.67802,86100000.0
2006-05-18 17:28:00,0.67805,0.67805,0.67799,0.678,108599997.0
2006-05-18 17:29:00,0.67802,0.67802,0.67791,0.67792,95699997.0
2006-05-18 17:30:00,0.6779,0.67792,0.67779,0.67779,227699997.0
2006-05-18 17:31:00,0.67776,0.67776,0.67772,0.67772,84500002.0
2006-05-18 17:32:00,0.67768,0.67771,0.6776,0.67766,161999998.0
2006-05-18 17:33:00,0.67766,0.67766,0.67755,0.67757,132600001.0
2006-05-18 17:34:00,0.67756,0.67756,0.67749,0.67749,218899998.0
2006-05-18 17:35:00,0.6775,0.67753,0.67746,0.67753,193599996.0
2006-05-18 17:36:00,0.67754,0.67759,0.67753,0.67754,183200005.0
2006-05-18 17:37:00,0.67752,0.67765,0.67752,0.67764,110100004.0
2006-05-18 17:38:00,0.67763,0.6778,0.67763,0.6778,160399997.0
2006-05-18 17:39:00,0.67774,0.67778,0.67772,0.67778,78900001.0
2006-05-18 17:40:00,0.67779,0.67785,0.67779,0.67785,103999999.0
2006-05-18 17:41:00,0.67792,0.67795,0.6778,0.67793,163900001.0
2006-05-18 17:42:00,0.67791,0.67791,0.67783,0.67786,191000000.0
2006-05-18 17:43:00,0.67788,0.67788,0.67783,0.67785,105600002.0
2006-05-18 17:44:00,0.67788,0.67794,0.67786,0.6779,142800002.0
2006-05-18 17:45:00,0.67786,0.67789,0.67784,0.67784,150999997.0
2006-05-18 17:46:00,0.67785,0.67785,0.67785,0.67785,48700002.0
2006-05-18 17:47:00,0.67783,0.67793,0.67783,0.67793,81899998.0
2006-05-18 17:48:00,0.67793,0.67793,0.67792,0.67792,56600003.0
2006-05-18 17:49:00,0.67791,0.67793,0.67789,0.67791,98199997.0
2006-05-18 17:50:00,0.6778,0.67782,0.6778,0.67781,41500000.0
2006-05-18 17:51:00,0.67775,0.67778,0.67768,0.67777,156000004.0
2006-05-18 17:52:00,0.67764,0.67764,0.67742,0.67753,143600003.0
2006-05-18 17:53:00,0.67751,0.67751,0.67744,0.6775,138799999.0
2006-05-18 17:54:00,0.67758,0.67779,0.67758,0.67778,102199999.0
2006-05-18 17:55:00,0.6778,0.6778,0.67769,0.6777,61800000.0
2006-05-18 17:56:00,0.67767,0.67778,0.67766,0.67778,97400002.0
2006-05-18 17:57:00,0.67752,0.67782,0.67752,0.67773,62399999.0
2006-05-18 17:58:00,0.67766,0.6777,0.67758,0.67758,135200001.0
2006-05-18 17:59:00,0.67758,0.67761,0.67752,0.67753,208200002.0
2006-05-18 18:00:00,0.67496,0.67732,0.67496,0.67732,72099998.0
2006-05-18 18:01:00,0.67732,0.67759,0.67725,0.67757,1379100004.0
2006-05-18 18:02:00,0.67755,0.67789,0.67755,0.67775,1492400008.0
2006-05-18 18:03:00,0.67781,0.67793,0.67778,0.67778,1671700002.0
2006-05-18 18:04:00,0.67778,0.67797,0.67764,0.67769,753899993.0
2006-05-18 18:05:00,0.67765,0.67785,0.67765,0.67771,1166800005.0
2006-05-18 18:06:00,0.67781,0.67781,0.67751,0.67751,1831800008.0
2006-05-18 18:07:00,0.67759,0.67776,0.67759,0.67766,1995800012.0
2006-05-18 18:08:00,0.6777,0.6779,0.6776,0.6778,931699995.0
2006-05-18 18:09:00,0.67771,0.67796,0.67771,0.67788,931699995.0
2006-05-18 18:10:00,0.67794,0.67817,0.67794,0.67795,1261100000.0
2006-05-18 18:11:00,0.67797,0.67817,0.67795,0.67805,1004299995.0
2006-05-18 18:12:00,0.678,0.67803,0.67795,0.67795,849100001.0
2006-05-18 18:13:00,0.67801,0.67823,0.67801,0.67813,1009800000.0
2006-05-18 18:14:00,0.67815,0.67821,0.67809,0.67815,1593399998.0
2006-05-18 18:15:00,0.67812,0.67814,0.67802,0.67802,1668800016.0
2006-05-18 18:16:00,0.67805,0.67815,0.678,0.6781,1147100002.0
2006-05-18 18:17:00,0.67812,0.67818,0.6781,0.67811,948299990.0
2006-05-18 18:18:00,0.67812,0.67813,0.67804,0.6781,815899991.0
2006-05-18 18:19:00,0.6781,0.67819,0.67804,0.67813,902800001.0
2006-05-18 18:20:00,0.67816,0.67825,0.67816,0.6782,575900000.0
2006-05-18 18:21:00,0.67815,0.67821,0.67811,0.67815,850200002.0
2006-05-18 18:22:00,0.67818,0.6782,0.6781,0.67815,1045600000.0
2006-05-18 18:23:00,0.67817,0.67823,0.67815,0.6782,1161299991.0
2006-05-18 18:24:00,0.6781,0.67817,0.67807,0.67807,970600011.0
2006-05-18 18:25:00,0.67807,0.67813,0.67803,0.67807,905399997.0
2006-05-18 18:26:00,0.6781,0.67814,0.67804,0.67805,943999993.0
2006-05-18 18:27:00,0.67805,0.67807,0.67798,0.67803,910699991.0
2006-05-18 18:28:00,0.67811,0.67817,0.67807,0.67815,739500002.0
2006-05-18 18:29:00,0.67813,0.67814,0.67805,0.67806,896899983.0
2006-05-18 18:30:00,0.67805,0.67806,0.67799,0.67804,588900000.0
2006-05-18 18:31:00,0.678,0.67807,0.67794,0.67798,503799998.0
2006-05-18 18:32:00,0.67802,0.67809,0.67798,0.678,604900003.0
2006-05-18 18:33:00,0.67802,0.67804,0.67792,0.67804,914200001.0
2006-05-18 18:34:00,0.67806,0.67816,0.67804,0.67805,1108499998.0
2006-05-18 18:35:00,0.67803,0.67803,0.67796,0.67802,558599993.0
2006-05-18 18:36:00,0.678,0.67804,0.678,0.67802,323699995.0
2006-05-18 18:37:00,0.67798,0.678,0.67792,0.67797,405399995.0
2006-05-18 18:38:00,0.67793,0.67794,0.67787,0.67787,285300000.0
2006-05-18 18:39:00,0.67791,0.67795,0.6779,0.67793,392399996.0
2006-05-18 18:40:00,0.67797,0.67804,0.67796,0.67802,375099996.0
2006-05-18 18:41:00,0.67801,0.67804,0.67796,0.67797,731699997.0
2006-05-18 18:42:00,0.67794,0.67803,0.67794,0.67803,543300005.0
2006-05-18 18:43:00,0.67805,0.67819,0.67802,0.67819,316199999.0
2006-05-18 18:44:00,0.67823,0.67824,0.67813,0.67815,553899997.0
2006-05-18 18:45:00,0.67813,0.67817,0.6781,0.6781,381300003.0
2006-05-18 18:46:00,0.6782,0.67821,0.67814,0.67816,113100000.0
2006-05-18 18:47:00,0.67815,0.67815,0.67804,0.67806,178599998.0
2006-05-18 18:48:00,0.67802,0.67808,0.67796,0.67805,309500000.0
2006-05-18 18:49:00,0.678,0.67806,0.67796,0.678,81100001.0
2006-05-18 18:50:00,0.67799,0.67804,0.67799,0.678,187900000.0
2006-05-18 18:51:00,0.67801,0.67806,0.67798,0.67805,390700000.0
2006-05-18 18:52:00,0.67805,0.67805,0.67792,0.67792,400900000.0
2006-05-18 18:53:00,0.6779,0.67802,0.6779,0.67792,774300001.0
2006-05-18 18:54:00,0.67796,0.67798,0.6779,0.67798,262599996.0
2006-05-18 18:55:00,0.67798,0.67806,0.67794,0.67802,741599992.0
2006-05-18 18:56:00,0.67803,0.67805,0.67798,0.67798,233500003.0
2006-05-18 18:57:00,0.67802,0.67816,0.67802,0.67812,390899996.0
2006-05-18 18:58:00,0.67807,0.6781,0.67795,0.67804,1011300007.0
2006-05-18 18:59:00,0.678,0.67804,0.67797,0.67801,739799992.0
2006-05-18 19:00:00,0.678,0.67811,0.67797,0.67807,426499998.0
2006-05-18 19:01:00,0.67805,0.67805,0.67805,0.67805,73400001.0
2006-05-18 19:02:00,0.67802,0.67802,0.67787,0.67794,435199996.0
2006-05-18 19:03:00,0.6779,0.67802,0.6779,0.67797,531900002.0
2006-05-18 19:04:00,0.67794,0.67799,0.67792,0.67792,350300007.0
2006-05-18 19:05:00,0.67787,0.67792,0.67782,0.67792,510800001.0
2006-05-18 19:06:00,0.67786,0.67793,0.67782,0.67782,826600000.0
2006-05-18 19:07:00,0.67789,0.67794,0.67787,0.67787,378799994.0
2006-05-18 19:08:00,0.6779,0.6779,0.67771,0.67771,903400012.0
2006-05-18 19:09:00,0.67771,0.67787,0.67771,0.67787,624699997.0
2006-05-18 19:10:00,0.67787,0.67793,0.67775,0.67793,461200001.0
2006-05-18 19:11:00,0.67792,0.67801,0.67789,0.67801,149000000.0
2006-05-18 19:12:00,0.678,0.67806,0.67792,0.67792,235899996.0
2006-05-18 19:13:00,0.67792,0.67813,0.67792,0.67812,445999994.0
2006-05-18 19:14:00,0.67812,0.67815,0.67802,0.67803,340599994.0
2006-05-18 19:15:00,0.67803,0.67807,0.67797,0.67802,486900003.0
2006-05-18 19:16:00,0.67806,0.67812,0.67806,0.67809,205800000.0
2006-05-18 19:17:00,0.6781,0.6781,0.6781,0.6781,373100004.0
2006-05-18 19:18:00,0.67808,0.67812,0.67807,0.67812,319400001.0
2006-05-18 19:19:00,0.6781,0.67813,0.67807,0.6781,412200005.0
2006-05-18 19:20:00,0.67807,0.6781,0.67807,0.6781,373699992.0
2006-05-18 19:21:00,0.67807,0.6781,0.67805,0.67808,181999999.0
2006-05-18 19:22:00,0.6781,0.67813,0.67807,0.6781,159600001.0
2006-05-18 19:23:00,0.67807,0.67813,0.67805,0.6781,326999999.0
2006-05-18 19:24:00,0.6781,0.67814,0.6781,0.67813,122800002.0
2006-05-18 19:25:00,0.67813,0.67817,0.67807,0.67812,98800000.0
2006-05-18 19:26:00,0.67813,0.67819,0.67809,0.67809,485699996.0
2006-05-18 19:27:00,0.67807,0.6781,0.67805,0.6781,601199992.0
2006-05-18 19:28:00,0.67807,0.67813,0.67807,0.67813,301799996.0
2006-05-18 19:29:00,0.6781,0.6781,0.67805,0.6781,467100000.0
2006-05-18 19:30:00,0.67808,0.6781,0.67805,0.67807,750100006.0
2006-05-18 19:31:00,0.67807,0.67816,0.67807,0.6781,782800009.0
2006-05-18 19:32:00,0.67814,0.67815,0.6781,0.67812,349500001.0
2006-05-18 19:33:00,0.67808,0.6781,0.67805,0.67808,250899998.0
2006-05-18 19:34:00,0.67808,0.6781,0.67807,0.6781,473999995.0
2006-05-18 19:35:00,0.6781,0.67813,0.67807,0.6781,546700004.0
2006-05-18 19:36:00,0.67809,0.67811,0.67801,0.67809,647199998.0
2006-05-18 19:37:00,0.67811,0.6782,0.6781,0.67814,347199994.0
2006-05-18 19:38:00,0.67813,0.67813,0.67808,0.67808,304799990.0
2006-05-18 19:39:00,0.67808,0.67812,0.67807,0.6781,832599997.0
2006-05-18 19:40:00,0.67808,0.67819,0.67808,0.67811,758599998.0
2006-05-18 19:41:00,0.6781,0.67812,0.67807,0.67808,703999991.0
2006-05-18 19:42:00,0.67808,0.6781,0.67805,0.6781,381400006.0
2006-05-18 19:43:00,0.6781,0.6781,0.6781,0.6781,156099995.0
2006-05-18 19:44:00,0.67807,0.6781,0.67807,0.67807,289199999.0
2006-05-18 19:45:00,0.67809,0.67809,0.67801,0.67802,308200002.0
2006-05-18 19:46:00,0.67805,0.67807,0.67805,0.67805,104299998.0
2006-05-18 19:47:00,0.67803,0.67806,0.678,0.67806,99700001.0
2006-05-18 19:48:00,0.67807,0.67807,0.678,0.678,175900000.0
2006-05-18 19:49:00,0.67797,0.67806,0.67795,0.67803,164800001.0
2006-05-18 19:50:00,0.67804,0.67806,0.67799,0.678,511799998.0
2006-05-18 19:51:00,0.67799,0.678,0.67793,0.67799,287200003.0
2006-05-18 19:52:00,0.678,0.67806,0.678,0.67804,285000005.0
2006-05-18 19:53:00,0.67805,0.67808,0.67805,0.67805,193000001.0
2006-05-18 19:54:00,0.67805,0.67805,0.67799,0.678,164499994.0
2006-05-18 19:55:00,0.67801,0.67801,0.67795,0.67795,103800001.0
2006-05-18 19:56:00,0.67794,0.67794,0.6779,0.6779,131800000.0
2006-05-18 19:57:00,0.6779,0.6779,0.67785,0.67788,577300004.0
2006-05-18 19:58:00,0.67788,0.6779,0.67787,0.67787,385099999.0
2006-05-18 19:59:00,0.67787,0.6779,0.67787,0.67787,416799996.0
2006-05-18 20:00:00,0.67793,0.67793,0.6779,0.67792,194299999.0
2006-05-18 20:01:00,0.67794,0.67805,0.67793,0.67793,386099999.0
2006-05-18 20:02:00,0.67794,0.67798,0.67792,0.67792,174000003.0
2006-05-18 20:03:00,0.67795,0.678,0.67795,0.678,146300002.0
2006-05-18 20:04:00,0.678,0.678,0.678,0.678,107299999.0
2006-05-18 20:05:00,0.678,0.678,0.67797,0.678,171099996.0
2006-05-18 20:06:00,0.67797,0.678,0.67797,0.678,154600001.0
2006-05-18 20:07:00,0.678,0.678,0.67797,0.67797,122400002.0
2006-05-18 20:08:00,0.678,0.67803,0.67797,0.678,757899993.0
2006-05-18 20:09:00,0.67798,0.678,0.67795,0.678,234200001.0
2006-05-18 20:10:00,0.67798,0.67798,0.67793,0.67798,234999997.0
2006-05-18 20:11:00,0.67798,0.67804,0.67798,0.67802,276500000.0
2006-05-18 20:12:00,0.678,0.67806,0.67795,0.67805,955600006.0
2006-05-18 20:13:00,0.67802,0.67802,0.67794,0.67802,373399999.0
2006-05-18 20:14:00,0.67804,0.67804,0.67798,0.67798,310700003.0
2006-05-18 20:15:00,0.678,0.678,0.67795,0.67797,854299991.0
2006-05-18 20:16:00,0.67797,0.67798,0.67795,0.67798,441600001.0
2006-05-18 20:17:00,0.67795,0.67795,0.67784,0.67785,104900000.0
2006-05-18 20:18:00,0.6779,0.6779,0.67784,0.67787,352100005.0
2006-05-18 20:19:00,0.67788,0.6779,0.67785,0.67785,664800003.0
2006-05-18 20:20:00,0.67786,0.6779,0.6778,0.6778,383800000.0
2006-05-18 20:21:00,0.6778,0.67785,0.6778,0.67785,132600003.0
2006-05-18 20:22:00,0.67783,0.67787,0.67783,0.67785,78600000.0
2006-05-18 20:23:00,0.67785,0.67792,0.67785,0.67786,413899997.0
2006-05-18 20:24:00,0.6778,0.67788,0.67778,0.67778,235700001.0
2006-05-18 20:25:00,0.67775,0.67782,0.67773,0.67778,511000001.0
2006-05-18 20:26:00,0.67782,0.67799,0.67782,0.67794,917499994.0
2006-05-18 20:27:00,0.67791,0.67791,0.67776,0.67788,343999994.0
2006-05-18 20:28:00,0.67788,0.6779,0.67777,0.6778,613599991.0
2006-05-18 20:29:00,0.67784,0.67792,0.67782,0.67787,632200004.0
2006-05-18 20:30:00,0.67788,0.67795,0.67785,0.6779,1426300007.0
2006-05-18 20:31:00,0.67788,0.67788,0.67775,0.6778,1230900000.0
2006-05-18 20:32:00,0.67783,0.67792,0.67781,0.6779,1610900005.0
2006-05-18 20:33:00,0.67788,0.67788,0.6778,0.67784,198600002.0
2006-05-18 20:34:00,0.67782,0.67783,0.67777,0.67782,289299999.0
2006-05-18 20:35:00,0.67783,0.67783,0.67772,0.67772,237799997.0
2006-05-18 20:36:00,0.6777,0.6777,0.67761,0.67762,304300002.0
2006-05-18 20:37:00,0.67762,0.67772,0.67762,0.67767,687399996.0
2006-05-18 20:38:00,0.67765,0.67778,0.67765,0.6777,955800007.0
2006-05-18 20:39:00,0.6777,0.6778,0.6777,0.67775,422700009.0
2006-05-18 20:40:00,0.67775,0.6778,0.67775,0.67778,373599999.0
2006-05-18 20:41:00,0.67778,0.6778,0.67772,0.67775,427999999.0
2006-05-18 20:42:00,0.67778,0.67778,0.67776,0.67776,68600001.0
2006-05-18 20:43:00,0.67775,0.67778,0.6777,0.6777,478099995.0
2006-05-18 20:44:00,0.67775,0.67775,0.6777,0.67772,836399996.0
2006-05-18 20:45:00,0.67772,0.67778,0.67771,0.67772,318999997.0
2006-05-18 20:46:00,0.67777,0.67781,0.67772,0.6778,239900003.0
2006-05-18 20:47:00,0.67785,0.67795,0.67784,0.67795,568999996.0
2006-05-18 20:48:00,0.67795,0.67802,0.6779,0.67795,742600000.0
2006-05-18 20:49:00,0.67797,0.67808,0.67797,0.67802,212200000.0
2006-05-18 20:50:00,0.67801,0.67805,0.67796,0.67803,1522400012.0
2006-05-18 20:51:00,0.67801,0.6781,0.67801,0.67805,375400001.0
2006-05-18 20:52:00,0.67809,0.67809,0.67802,0.67806,599500007.0
2006-05-18 20:53:00,0.6781,0.67813,0.67805,0.67807,752799999.0
2006-05-18 20:54:00,0.67809,0.67813,0.67801,0.6781,658800001.0
2006-05-18 20:55:00,0.67812,0.67816,0.67806,0.67816,566599995.0
2006-05-18 20:56:00,0.67818,0.67819,0.67806,0.6781,1117799993.0
2006-05-18 20:57:00,0.67807,0.67815,0.67807,0.6781,1220599996.0
2006-05-18 20:58:00,0.6781,0.67815,0.67806,0.67814,716799995.0
2006-05-18 20:59:00,0.67816,0.67822,0.67814,0.67815,1626999985.0
2006-05-18 21:00:00,0.67815,0.67816,0.67801,0.67811,1758800006.0
2006-05-18 21:01:00,0.6781,0.67817,0.67804,0.67805,1198900000.0
2006-05-18 21:02:00,0.67807,0.67814,0.67806,0.67812,549500005.0
2006-05-18 21:03:00,0.67813,0.67826,0.67808,0.67816,677399999.0
2006-05-18 21:04:00,0.67817,0.67825,0.67817,0.67817,455900004.0
2006-05-18 21:05:00,0.67811,0.67813,0.67803,0.67812,604399997.0
2006-05-18 21:06:00,0.67811,0.67811,0.678,0.67801,554599993.0
2006-05-18 21:07:00,0.67803,0.67821,0.67803,0.6782,104499999.0
2006-05-18 21:08:00,0.6782,0.6782,0.67812,0.67817,147299996.0
2006-05-18 21:09:00,0.6782,0.67822,0.67817,0.67817,356799993.0
2006-05-18 21:10:00,0.67814,0.67814,0.67807,0.67807,122399999.0
2006-05-18 21:11:00,0.67805,0.67808,0.67797,0.67797,212099999.0
2006-05-18 21:12:00,0.67795,0.67812,0.67795,0.67812,32700000.0
2006-05-18 21:13:00,0.67815,0.67821,0.67815,0.67817,336900001.0
2006-05-18 21:14:00,0.67822,0.67829,0.67821,0.67827,519899996.0
2006-05-18 21:15:00,0.67829,0.67832,0.67825,0.67826,375499994.0
2006-05-18 21:16:00,0.67825,0.67831,0.67825,0.67831,521800001.0
2006-05-18 21:17:00,0.67832,0.67837,0.67826,0.6783,183300000.0
2006-05-18 21:18:00,0.67827,0.67831,0.67824,0.67826,101900001.0
2006-05-18 21:19:00,0.67825,0.67832,0.67825,0.6783,584999997.0
2006-05-18 21:20:00,0.67834,0.6785,0.67834,0.67841,1311900003.0
2006-05-18 21:21:00,0.67843,0.67853,0.67843,0.67847,366000004.0
2006-05-18 21:22:00,0.67851,0.67859,0.67846,0.67859,741899992.0
2006-05-18 21:23:00,0.67858,0.67858,0.67854,0.67854,19900000.0
2006-05-18 21:24:00,0.67853,0.67853,0.67845,0.67845,267299996.0
2006-05-18 21:25:00,0.67848,0.67851,0.67844,0.67847,186400001.0
2006-05-18 21:26:00,0.67851,0.67853,0.67844,0.67844,75299998.0
2006-05-18 21:27:00,0.67845,0.6785,0.67843,0.6785,208300005.0
2006-05-18 21:28:00,0.67848,0.67848,0.67838,0.67846,231900002.0
2006-05-18 21:29:00,0.67849,0.67851,0.67848,0.67848,72300000.0
2006-05-18 21:30:00,0.67845,0.67851,0.67845,0.67848,204600003.0
2006-05-18 21:31:00,0.67845,0.67845,0.67831,0.67831,201400001.0
2006-05-18 21:32:00,0.6783,0.67837,0.67829,0.67831,548000006.0
2006-05-18 21:33:00,0.67832,0.67838,0.67827,0.67827,498900007.0
2006-05-18 21:34:00,0.67828,0.67835,0.67828,0.67835,692500005.0
2006-05-18 21:35:00,0.67833,0.67833,0.67823,0.67828,305199998.0
2006-05-18 21:36:00,0.6783,0.67836,0.6783,0.6783,98699998.0
2006-05-18 21:37:00,0.67834,0.67834,0.67829,0.6783,392999997.0
2006-05-18 21:38:00,0.67827,0.67833,0.67827,0.67833,153499996.0
2006-05-18 21:39:00,0.67831,0.67837,0.67831,0.67836,70300001.0
2006-05-18 21:40:00,0.67832,0.67838,0.67832,0.67836,219199999.0
2006-05-18 21:41:00,0.67839,0.67842,0.67839,0.6784,137799996.0
2006-05-18 21:42:00,0.67835,0.67838,0.67832,0.67832,112400003.0
2006-05-18 21:43:00,0.67826,0.67834,0.67822,0.67828,299199998.0
2006-05-18 21:44:00,0.67828,0.67831,0.67824,0.67829,443200006.0
2006-05-18 21:45:00,0.67829,0.67829,0.67826,0.67826,100799998.0
2006-05-18 21:46:00,0.67825,0.67828,0.67823,0.67825,403599996.0
2006-05-18 21:47:00,0.67825,0.67831,0.67822,0.67825,314799999.0
2006-05-18 21:48:00,0.67822,0.67822,0.67814,0.67817,100799999.0
2006-05-18 21:49:00,0.67812,0.67812,0.67795,0.67804,184599996.0
2006-05-18 21:50:00,0.67802,0.67807,0.67799,0.67805,155800002.0
2006-05-18 21:51:00,0.67803,0.67803,0.67794,0.67794,334499994.0
2006-05-18 21:52:00,0.67793,0.67802,0.67793,0.67795,223900002.0
2006-05-18 21:53:00,0.67802,0.67807,0.67802,0.67804,81600000.0
2006-05-18 21:54:00,0.67803,0.67807,0.67802,0.67807,384599999.0
2006-05-18 21:55:00,0.67806,0.67812,0.67805,0.67805,64899999.0
2006-05-18 21:56:00,0.67804,0.67804,0.67799,0.678,172699997.0
2006-05-18 21:57:00,0.67803,0.67808,0.67802,0.67804,374400002.0
2006-05-18 21:58:00,0.67801,0.67804,0.67799,0.67804,109400002.0
2006-05-18 21:59:00,0.67805,0.67807,0.678,0.67807,300499995.0
2006-05-18 22:00:00,0.67805,0.6781,0.67804,0.67805,119499998.0
2006-05-18 22:01:00,0.67808,0.6782,0.67808,0.67816,315900000.0
2006-05-18 22:02:00,0.67813,0.67815,0.67805,0.67805,456299999.0
2006-05-18 22:03:00,0.67805,0.67808,0.67805,0.67808,402699999.0
2006-05-18 22:04:00,0.67808,0.67814,0.67805,0.67813,376999996.0
2006-05-18 22:05:00,0.67809,0.67815,0.67809,0.67815,291399995.0
2006-05-18 22:06:00,0.67819,0.67828,0.67815,0.67827,234599998.0
2006-05-18 22:07:00,0.67825,0.6783,0.67825,0.6783,81700002.0
2006-05-18 22:08:00,0.67825,0.67826,0.67812,0.67812,170299997.0
2006-05-18 22:09:00,0.67814,0.67819,0.67814,0.67816,116400000.0
2006-05-18 22:10:00,0.67804,0.67814,0.67799,0.67808,181400001.0
2006-05-18 22:11:00,0.67813,0.67821,0.67813,0.67813,115000000.0
2006-05-18 22:12:00,0.67813,0.67819,0.67807,0.67813,386300005.0
2006-05-18 22:13:00,0.67813,0.67815,0.67809,0.67809,144099997.0
2006-05-18 22:14:00,0.67806,0.67826,0.67806,0.67826,108000000.0
2006-05-18 22:15:00,0.67829,0.67831,0.67821,0.67826,613100002.0
2006-05-18 22:16:00,0.67826,0.67828,0.67817,0.67826,541099996.0
2006-05-18 22:17:00,0.67835,0.67842,0.67829,0.67829,73099998.0
2006-05-18 22:18:00,0.67833,0.67839,0.67829,0.67834,221100004.0
2006-05-18 22:19:00,0.67839,0.67839,0.67831,0.67832,148399999.0
2006-05-18 22:20:00,0.67837,0.67846,0.67837,0.67845,135400000.0
2006-05-18 22:21:00,0.67843,0.67843,0.67836,0.67838,411500003.0
2006-05-18 22:22:00,0.67833,0.67833,0.67822,0.67822,395999996.0
2006-05-18 22:23:00,0.6782,0.67834,0.6782,0.67825,476299998.0
2006-05-18 22:24:00,0.67828,0.67828,0.6781,0.6781,202899998.0
2006-05-18 22:25:00,0.67805,0.67817,0.67805,0.67817,208400000.0
2006-05-18 22:26:00,0.67818,0.67826,0.67818,0.67826,385899999.0
2006-05-18 22:27:00,0.67836,0.67837,0.67825,0.67825,132299999.0
2006-05-18 22:28:00,0.67828,0.67834,0.67826,0.67828,141100000.0
2006-05-18 22:29:00,0.67832,0.67832,0.6782,0.6782,265700001.0
2006-05-18 22:30:00,0.67825,0.67832,0.67825,0.6783,117500002.0
2006-05-18 22:31:00,0.67831,0.67831,0.67825,0.67825,174699999.0
2006-05-18 22:32:00,0.67827,0.67831,0.6782,0.6782,179599999.0
2006-05-18 22:33:00,0.6782,0.67823,0.67815,0.67815,253299997.0
2006-05-18 22:34:00,0.67813,0.67815,0.67808,0.6781,256000001.0
2006-05-18 22:35:00,0.67813,0.67818,0.67811,0.67818,206000003.0
2006-05-18 22:36:00,0.67822,0.67828,0.67822,0.67822,115899996.0
2006-05-18 22:37:00,0.67823,0.67831,0.67823,0.67828,347900000.0
2006-05-18 22:38:00,0.67833,0.67838,0.6783,0.67836,158899999.0
2006-05-18 22:39:00,0.67843,0.67875,0.67843,0.67865,331900000.0
2006-05-18 22:40:00,0.67865,0.67885,0.67862,0.67866,375700003.0
2006-05-18 22:41:00,0.67864,0.67865,0.67858,0.67865,189000000.0
2006-05-18 22:42:00,0.67857,0.67866,0.67857,0.67864,171900002.0
2006-05-18 22:43:00,0.67863,0.67871,0.67863,0.67871,108699999.0
2006-05-18 22:44:00,0.67873,0.67873,0.67868,0.67873,95200001.0
2006-05-18 22:45:00,0.67878,0.67878,0.67872,0.67872,226199998.0
2006-05-18 22:46:00,0.67872,0.67874,0.67863,0.67868,102800001.0
2006-05-18 22:47:00,0.67875,0.67878,0.67857,0.67857,163699999.0
2006-05-18 22:48:00,0.67851,0.67853,0.67843,0.67848,460700001.0
2006-05-18 22:49:00,0.67844,0.67844,0.67808,0.67813,175799999.0
2006-05-18 22:50:00,0.67817,0.67817,0.6781,0.67813,113199999.0
2006-05-18 22:51:00,0.67812,0.67819,0.6781,0.67819,92500001.0
2006-05-18 22:52:00,0.67822,0.67828,0.67822,0.67826,57600000.0
2006-05-18 22:53:00,0.67827,0.67836,0.67827,0.67832,112599999.0
2006-05-18 22:54:00,0.67833,0.6784,0.67833,0.67836,221199999.0
2006-05-18 22:55:00,0.67838,0.6784,0.67837,0.6784,131600002.0
2006-05-18 22:56:00,0.6784,0.6784,0.67835,0.67838,72800000.0
2006-05-18 22:57:00,0.67837,0.6784,0.67834,0.67837,148600000.0
2006-05-18 22:58:00,0.67837,0.6784,0.6783,0.67835,289999997.0
2006-05-18 22:59:00,0.67833,0.67838,0.67823,0.67833,332399998.0
2006-05-18 23:00:00,0.6781,0.67843,0.6781,0.67837,125500001.0
2006-05-18 23:01:00,0.67872,0.6788,0.67845,0.67867,79599998.0
2006-05-18 23:02:00,0.67842,0.67857,0.6782,0.6782,161900000.0
2006-05-18 23:03:00,0.67823,0.67839,0.67818,0.67831,181500001.0
2006-05-18 23:04:00,0.67835,0.6785,0.67829,0.67837,210700001.0
2006-05-18 23:05:00,0.67837,0.67841,0.67819,0.6784,161799998.0
2006-05-18 23:06:00,0.67834,0.67859,0.6783,0.67859,134000001.0
2006-05-18 23:07:00,0.67856,0.67888,0.67851,0.67867,177999998.0
2006-05-18 23:08:00,0.67875,0.67885,0.67829,0.67843,150500000.0
2006-05-18 23:09:00,0.67843,0.67868,0.67841,0.67865,211099999.0
2006-05-18 23:10:00,0.6786,0.67866,0.6784,0.67866,128999997.0
2006-05-18 23:11:00,0.67851,0.67863,0.67834,0.67836,199300001.0
2006-05-18 23:12:00,0.6785,0.67861,0.67831,0.67848,171700000.0
2006-05-18 23:13:00,0.6785,0.67863,0.67837,0.6784,225200004.0
2006-05-18 23:14:00,0.67838,0.67863,0.67829,0.67856,121799998.0
2006-05-18 23:15:00,0.67848,0.67881,0.67847,0.67873,227200000.0
2006-05-18 23:16:00,0.67879,0.67889,0.67849,0.67849,142699996.0
2006-05-18 23:17:00,0.67853,0.67886,0.67851,0.67883,166400002.0
2006-05-18 23:18:00,0.679,0.6791,0.67873,0.67873,231099998.0
2006-05-18 23:19:00,0.67883,0.67903,0.67877,0.67895,203700000.0
2006-05-18 23:20:00,0.67886,0.679,0.67879,0.67898,129899997.0
2006-05-18 23:21:00,0.67881,0.67893,0.67869,0.67888,117599998.0
2006-05-18 23:22:00,0.67868,0.67895,0.67862,0.6789,150099999.0
2006-05-18 23:23:00,0.67893,0.67906,0.67877,0.67902,240700001.0
2006-05-18 23:24:00,0.67891,0.67891,0.67854,0.67856,191800000.0
2006-05-18 23:25:00,0.67865,0.67877,0.67854,0.67861,138500002.0
2006-05-18 23:26:00,0.67867,0.67893,0.67863,0.67888,141300001.0
2006-05-18 23:27:00,0.67885,0.67888,0.67868,0.67868,250900000.0
2006-05-18 23:28:00,0.67882,0.67889,0.67853,0.67855,193600003.0
2006-05-18 23:29:00,0.67886,0.67889,0.67857,0.67868,170000002.0
2006-05-18 23:30:00,0.6787,0.67881,0.67854,0.67861,198799998.0
2006-05-18 23:31:00,0.67877,0.67881,0.6784,0.67844,74699999.0
2006-05-18 23:32:00,0.67864,0.67869,0.67844,0.67854,214800001.0
2006-05-18 23:33:00,0.67846,0.67861,0.67841,0.6785,166099999.0
2006-05-18 23:34:00,0.67833,0.67856,0.67827,0.67841,165700001.0
2006-05-18 23:35:00,0.6783,0.67854,0.67829,0.67841,221200000.0
2006-05-18 23:36:00,0.67821,0.67856,0.67821,0.67829,190300004.0
2006-05-18 23:37:00,0.67835,0.67853,0.67835,0.67843,62200001.0
2006-05-18 23:38:00,0.67828,0.67858,0.67828,0.67848,156399999.0
2006-05-18 23:39:00,0.6786,0.67862,0.67824,0.67824,112900000.0
2006-05-18 23:40:00,0.67827,0.67852,0.67827,0.67846,148600001.0
2006-05-18 23:41:00,0.67837,0.67862,0.67836,0.67845,171700000.0
2006-05-18 23:42:00,0.67837,0.67853,0.67828,0.67841,173300002.0
2006-05-18 23:43:00,0.6784,0.67879,0.67832,0.67879,303700001.0
2006-05-18 23:44:00,0.67852,0.6787,0.67843,0.67856,110899999.0
2006-05-18 23:45:00,0.67837,0.67874,0.67837,0.67849,180200004.0
2006-05-18 23:46:00,0.67852,0.6786,0.67833,0.67837,235999997.0
2006-05-18 23:47:00,0.6784,0.67857,0.6783,0.67844,198599999.0
2006-05-18 23:48:00,0.6783,0.67851,0.67824,0.67829,87700002.0
2006-05-18 23:49:00,0.67827,0.67844,0.67824,0.67829,162200001.0
2006-05-18 23:50:00,0.67829,0.67856,0.67829,0.67853,137900001.0
2006-05-18 23:51:00,0.67865,0.67874,0.67835,0.6785,178699999.0
2006-05-18 23:52:00,0.67838,0.67852,0.67829,0.6784,303999998.0
2006-05-18 23:53:00,0.67837,0.67855,0.67833,0.67837,203899998.0
2006-05-18 23:54:00,0.67832,0.67858,0.67826,0.67836,185899997.0
2006-05-18 23:55:00,0.6784,0.67857,0.67827,0.67852,274000000.0
2006-05-18 23:56:00,0.67833,0.67857,0.67827,0.67852,120099997.0
2006-05-18 23:57:00,0.67834,0.67834,0.67781,0.67781,186099999.0
2006-05-18 23:58:00,0.67782,0.67783,0.67751,0.67751,118200002.0
2006-05-18 23:59:00,0.67777,0.67782,0.67777,0.67781,83800001.0
2006-05-19 00:00:00,0.67782,0.67784,0.67775,0.67775,117900002.0
2006-05-19 00:01:00,0.67778,0.67785,0.67776,0.67785,245900002.0
2006-05-19 00:02:00,0.67785,0.67808,0.67783,0.67808,99100003.0
2006-05-19 00:03:00,0.67802,0.67802,0.67793,0.67793,10800000.0
2006-05-19 00:04:00,0.67781,0.67783,0.67779,0.67781,175200002.0
2006-05-19 00:05:00,0.67778,0.67792,0.67778,0.67792,91800003.0
2006-05-19 00:06:00,0.67793,0.67797,0.67792,0.67797,118999997.0
2006-05-19 00:07:00,0.67792,0.67793,0.67787,0.67789,129299998.0
2006-05-19 00:08:00,0.6779,0.67792,0.6778,0.67782,151599997.0
2006-05-19 00:09:00,0.67787,0.67788,0.67783,0.67783,213200004.0
2006-05-19 00:10:00,0.67783,0.67783,0.67775,0.67775,101699996.0
2006-05-19 00:11:00,0.6778,0.6778,0.67773,0.67773,88300001.0
2006-05-19 00:12:00,0.67775,0.67775,0.67775,0.67775,28100000.0
2006-05-19 00:13:00,0.67777,0.6778,0.67777,0.6778,17900000.0
2006-05-19 00:14:00,0.67778,0.67778,0.67777,0.67777,26300001.0
2006-05-19 00:15:00,0.6779,0.67809,0.6779,0.67809,112000000.0
2006-05-19 00:16:00,0.67814,0.67819,0.67814,0.67816,137499995.0
2006-05-19 00:17:00,0.67818,0.67818,0.67813,0.67813,62200001.0
2006-05-19 00:18:00,0.67812,0.67815,0.6781,0.67811,173699996.0
2006-05-19 00:19:00,0.67812,0.67812,0.67808,0.67808,58299999.0
2006-05-19 00:20:00,0.67812,0.67815,0.67812,0.67815,124799999.0
2006-05-19 00:21:00,0.67815,0.67815,0.67812,0.67812,51100001.0
2006-05-19 00:22:00,0.67812,0.67818,0.6781,0.67818,123900002.0
2006-05-19 00:23:00,0.67815,0.67815,0.67813,0.67813,15200000.0
2006-05-19 00:24:00,0.67813,0.67813,0.67807,0.67807,205599999.0
2006-05-19 00:25:00,0.67809,0.67813,0.67809,0.67809,16600000.0
2006-05-19 00:26:00,0.67818,0.67841,0.67818,0.67841,100300001.0
2006-05-19 00:27:00,0.67842,0.67842,0.6781,0.67815,221400000.0
2006-05-19 00:28:00,0.67817,0.67824,0.67817,0.67823,92200000.0
2006-05-19 00:29:00,0.67823,0.67823,0.67815,0.67815,56899998.0
2006-05-19 00:30:00,0.67823,0.67823,0.67814,0.67821,108199998.0
2006-05-19 00:31:00,0.67817,0.67828,0.67811,0.67828,115700001.0
2006-05-19 00:32:00,0.67835,0.67835,0.6783,0.67833,63400000.0
2006-05-19 00:33:00,0.67825,0.67829,0.67818,0.67822,178699996.0
2006-05-19 00:34:00,0.6782,0.67831,0.67818,0.67831,171600000.0
2006-05-19 00:35:00,0.67832,0.67843,0.67832,0.67838,198200002.0
2006-05-19 00:36:00,0.67839,0.67845,0.67839,0.67843,100299998.0
2006-05-19 00:37:00,0.67843,0.67843,0.67839,0.67839,40699999.0
2006-05-19 00:38:00,0.67841,0.67843,0.67841,0.67843,27800000.0
2006-05-19 00:39:00,0.67839,0.67839,0.67809,0.67813,95100000.0
2006-05-19 00:40:00,0.67813,0.6783,0.67813,0.67827,105900003.0
2006-05-19 00:41:00,0.67832,0.67847,0.67832,0.67843,185700002.0
2006-05-19 00:42:00,0.6783,0.67845,0.67818,0.67845,128599999.0
2006-05-19 00:43:00,0.67859,0.67859,0.67831,0.67842,136300001.0
2006-05-19 00:44:00,0.67844,0.67844,0.67819,0.67842,222199999.0
2006-05-19 00:45:00,0.67836,0.67836,0.67821,0.67832,132099996.0
2006-05-19 00:46:00,0.67836,0.67838,0.67816,0.67838,141199997.0
2006-05-19 00:47:00,0.67838,0.67842,0.67822,0.67842,116700003.0
2006-05-19 00:48:00,0.67839,0.67841,0.67825,0.67841,138400000.0
2006-05-19 00:49:00,0.67851,0.67851,0.67842,0.67843,85000000.0
2006-05-19 00:50:00,0.67852,0.67853,0.67849,0.67849,99800003.0
2006-05-19 00:51:00,0.67854,0.67854,0.67839,0.67847,131800000.0
2006-05-19 00:52:00,0.67842,0.67845,0.67839,0.67845,141699998.0
2006-05-19 00:53:00,0.67841,0.67845,0.67827,0.67827,93300000.0
2006-05-19 00:54:00,0.67832,0.67837,0.67832,0.67836,97300000.0
2006-05-19 00:55:00,0.67836,0.67836,0.67829,0.67836,104199999.0
2006-05-19 00:56:00,0.67836,0.67846,0.67836,0.67845,145400002.0
2006-05-19 00:57:00,0.67847,0.6785,0.67845,0.67848,203999997.0
2006-05-19 00:58:00,0.67849,0.67853,0.67849,0.67853,43099998.0
2006-05-19 00:59:00,0.67852,0.67855,0.67852,0.67855,35899998.0
2006-05-19 01:00:00,0.67847,0.67847,0.67836,0.6784,141100001.0
2006-05-19 01:01:00,0.67837,0.67837,0.67833,0.67836,59200000.0
2006-05-19 01:02:00,0.67837,0.67838,0.67837,0.67838,26299999.0
2006-05-19 01:03:00,0.67842,0.67845,0.6784,0.6784,151700002.0
2006-05-19 01:04:00,0.67842,0.67845,0.6784,0.67845,213100000.0
2006-05-19 01:05:00,0.67842,0.67847,0.67838,0.67847,89499998.0
2006-05-19 01:06:00,0.6785,0.6785,0.67847,0.6785,105799996.0
2006-05-19 01:07:00,0.67848,0.67855,0.67847,0.67847,149999996.0
2006-05-19 01:08:00,0.6785,0.67855,0.67849,0.67853,156199997.0
2006-05-19 01:09:00,0.67855,0.67855,0.6785,0.67853,197400000.0
2006-05-19 01:10:00,0.67855,0.67855,0.6785,0.67853,329100003.0
2006-05-19 01:11:00,0.67855,0.6786,0.67855,0.67856,59600001.0
2006-05-19 01:12:00,0.6785,0.6785,0.67843,0.67844,109700001.0
2006-05-19 01:13:00,0.67842,0.67845,0.67838,0.67845,97300000.0
2006-05-19 01:14:00,0.67844,0.67848,0.67843,0.67847,203800000.0
2006-05-19 01:15:00,0.67844,0.67848,0.67843,0.67847,133200002.0
2006-05-19 01:16:00,0.67848,0.6785,0.67845,0.6785,59600000.0
2006-05-19 01:17:00,0.67853,0.6786,0.67849,0.67849,114800001.0
2006-05-19 01:18:00,0.6785,0.6786,0.6785,0.67857,178100002.0
2006-05-19 01:19:00,0.67853,0.67857,0.67848,0.67852,187100001.0
2006-05-19 01:20:00,0.67851,0.67856,0.67843,0.67856,212500000.0
2006-05-19 01:21:00,0.67859,0.67862,0.67852,0.67855,155200000.0
2006-05-19 01:22:00,0.6786,0.6786,0.67855,0.67858,14400000.0
2006-05-19 01:23:00,0.67862,0.67867,0.67862,0.67867,126999999.0
2006-05-19 01:24:00,0.67866,0.67868,0.6786,0.67865,185499997.0
2006-05-19 01:25:00,0.6786,0.6786,0.67851,0.67853,102200002.0
2006-05-19 01:26:00,0.67854,0.67856,0.6785,0.6785,83900001.0
2006-05-19 01:27:00,0.67853,0.67853,0.67847,0.67849,230899999.0
2006-05-19 01:28:00,0.67856,0.67856,0.67845,0.67845,86299998.0
2006-05-19 01:29:00,0.67843,0.67846,0.67839,0.67846,143800001.0
2006-05-19 01:30:00,0.67841,0.67849,0.67839,0.67842,240300001.0
2006-05-19 01:31:00,0.6784,0.67847,0.67835,0.6784,123199998.0
2006-05-19 01:32:00,0.67838,0.6784,0.67838,0.6784,35899998.0
2006-05-19 01:33:00,0.67833,0.67837,0.67833,0.67835,57300000.0
2006-05-19 01:34:00,0.6784,0.6784,0.67837,0.67837,171999999.0
2006-05-19 01:35:00,0.67838,0.6784,0.67835,0.67835,126000003.0
2006-05-19 01:36:00,0.67837,0.6784,0.67837,0.67837,42300001.0
2006-05-19 01:37:00,0.6784,0.6784,0.67837,0.6784,189600002.0
2006-05-19 01:38:00,0.67837,0.67843,0.67832,0.67837,158199999.0
2006-05-19 01:39:00,0.6784,0.6784,0.67834,0.67838,131400002.0
2006-05-19 01:40:00,0.67833,0.67838,0.67832,0.67833,185299998.0
2006-05-19 01:41:00,0.67833,0.6784,0.67833,0.67833,103200002.0
2006-05-19 01:42:00,0.67833,0.67839,0.67832,0.67837,133500000.0
2006-05-19 01:43:00,0.6784,0.6784,0.67838,0.67838,40599999.0
2006-05-19 01:44:00,0.67841,0.67844,0.67839,0.67842,143600003.0
2006-05-19 01:45:00,0.67845,0.67847,0.6784,0.67845,183999998.0
2006-05-19 01:46:00,0.67847,0.67852,0.67845,0.67845,102800001.0
2006-05-19 01:47:00,0.67854,0.67854,0.67853,0.67853,92599998.0
2006-05-19 01:48:00,0.67848,0.67853,0.67844,0.67853,179800005.0
2006-05-19 01:49:00,0.67849,0.67853,0.67842,0.67842,110700000.0
2006-05-19 01:50:00,0.67841,0.67851,0.67841,0.67845,80699998.0
2006-05-19 01:51:00,0.67853,0.67862,0.6785,0.6785,123499997.0
2006-05-19 01:52:00,0.67852,0.67863,0.67852,0.67862,99100002.0
2006-05-19 01:53:00,0.67855,0.67857,0.67847,0.67847,90899999.0
2006-05-19 01:54:00,0.67844,0.67851,0.67839,0.67843,139000001.0
2006-05-19 01:55:00,0.67843,0.67847,0.67843,0.67847,108500001.0
2006-05-19 01:56:00,0.67843,0.67848,0.67841,0.67844,219500001.0
2006-05-19 01:57:00,0.67843,0.67848,0.67843,0.67846,61300000.0
2006-05-19 01:58:00,0.67844,0.67846,0.67841,0.67846,127299997.0
2006-05-19 01:59:00,0.67847,0.67852,0.67847,0.67848,83200002.0
2006-05-19 02:00:00,0.67847,0.67857,0.67841,0.67841,152299998.0
2006-05-19 02:01:00,0.67846,0.67852,0.67845,0.67847,286100000.0
2006-05-19 02:02:00,0.67844,0.67853,0.67844,0.67853,112900000.0
2006-05-19 02:03:00,0.67847,0.67847,0.67845,0.67845,36100001.0
2006-05-19 02:04:00,0.67846,0.67848,0.6784,0.67848,90999999.0
2006-05-19 02:05:00,0.67849,0.67849,0.6784,0.67845,128700001.0
2006-05-19 02:06:00,0.67842,0.67847,0.6784,0.6784,141300004.0
2006-05-19 02:07:00,0.67845,0.67847,0.6784,0.67842,159600000.0
2006-05-19 02:08:00,0.67842,0.67845,0.6784,0.6784,129700001.0
2006-05-19 02:09:00,0.67847,0.67848,0.67843,0.67843,149100001.0
2006-05-19 02:10:00,0.67843,0.67845,0.67842,0.67842,66099999.0
2006-05-19 02:11:00,0.67845,0.67845,0.67845,0.67845,24000000.0
2006-05-19 02:12:00,0.67842,0.67845,0.67842,0.67845,8900000.0
2006-05-19 02:13:00,0.6784,0.67848,0.6784,0.67848,28700000.0
2006-05-19 02:14:00,0.67842,0.67847,0.67842,0.67843,92599999.0
2006-05-19 02:15:00,0.67842,0.67847,0.6784,0.67845,106400001.0
2006-05-19 02:16:00,0.67845,0.67847,0.6784,0.67843,182800004.0
2006-05-19 02:17:00,0.67842,0.67845,0.67842,0.67842,146700001.0
2006-05-19 02:18:00,0.67842,0.67843,0.67842,0.67843,71799999.0
2006-05-19 02:19:00,0.67845,0.67845,0.67842,0.67845,43700000.0
2006-05-19 02:20:00,0.67842,0.67847,0.67842,0.67845,149700005.0
2006-05-19 02:21:00,0.6784,0.67842,0.6784,0.67842,90500000.0
2006-05-19 02:22:00,0.67842,0.67847,0.67842,0.67847,128899999.0
2006-05-19 02:23:00,0.67845,0.67845,0.6784,0.67843,160999994.0
2006-05-19 02:24:00,0.67843,0.67845,0.67837,0.67843,71100000.0
2006-05-19 02:25:00,0.67845,0.67847,0.6784,0.67845,35000001.0
2006-05-19 02:26:00,0.67847,0.67848,0.67845,0.67845,174899998.0
2006-05-19 02:27:00,0.6784,0.67845,0.6784,0.6784,165500003.0
2006-05-19 02:28:00,0.67843,0.67845,0.6784,0.6784,167300003.0
2006-05-19 02:29:00,0.67843,0.67845,0.6784,0.67845,120400001.0
2006-05-19 02:30:00,0.67837,0.67841,0.67829,0.67841,32200000.0
2006-05-19 02:31:00,0.67837,0.67848,0.67837,0.67838,97699999.0
2006-05-19 02:32:00,0.67835,0.67835,0.67829,0.6783,142900002.0
2006-05-19 02:33:00,0.67833,0.6784,0.67833,0.6784,150500002.0
2006-05-19 02:34:00,0.67838,0.67848,0.67838,0.67848,78600003.0
2006-05-19 02:35:00,0.6785,0.6785,0.6785,0.6785,800000.0
2006-05-19 02:36:00,0.67847,0.67848,0.67841,0.67843,205899997.0
2006-05-19 02:37:00,0.67842,0.67855,0.6784,0.67855,111100000.0
2006-05-19 02:38:00,0.67855,0.67855,0.6785,0.67853,103499999.0
2006-05-19 02:39:00,0.67852,0.67858,0.67848,0.67855,197800000.0
2006-05-19 02:40:00,0.67863,0.67872,0.67854,0.67868,165000001.0
2006-05-19 02:41:00,0.67863,0.67865,0.67858,0.67865,135700000.0
2006-05-19 02:42:00,0.6786,0.67865,0.67858,0.67865,76700001.0
2006-05-19 02:43:00,0.67865,0.67873,0.6786,0.6786,74399999.0
2006-05-19 02:44:00,0.67857,0.67864,0.67857,0.67862,139700000.0
2006-05-19 02:45:00,0.67858,0.67862,0.67854,0.67858,253600000.0
2006-05-19 02:46:00,0.67853,0.67856,0.67849,0.67852,77600000.0
2006-05-19 02:47:00,0.67848,0.67851,0.67848,0.6785,110999997.0
2006-05-19 02:48:00,0.67852,0.67857,0.67848,0.67855,172799998.0
2006-05-19 02:49:00,0.67854,0.67854,0.67848,0.67852,89699998.0
2006-05-19 02:50:00,0.67852,0.67854,0.67848,0.67851,265000000.0
2006-05-19 02:51:00,0.67847,0.67852,0.67844,0.67848,192099998.0
2006-05-19 02:52:00,0.67849,0.67853,0.67848,0.6785,130899997.0
2006-05-19 02:53:00,0.67852,0.67852,0.67849,0.67852,97499998.0
2006-05-19 02:54:00,0.67852,0.6786,0.67852,0.67857,225300003.0
2006-05-19 02:55:00,0.67858,0.6786,0.67858,0.67858,117200005.0
2006-05-19 02:56:00,0.67852,0.67852,0.67848,0.67851,94299997.0
2006-05-19 02:57:00,0.67847,0.67848,0.67847,0.67848,82900002.0
2006-05-19 02:58:00,0.67851,0.67859,0.67846,0.67859,118400000.0
2006-05-19 02:59:00,0.67851,0.67853,0.67848,0.67851,72300002.0
2006-05-19 03:00:00,0.67853,0.67853,0.67848,0.67851,176200003.0
2006-05-19 03:01:00,0.6785,0.67857,0.6785,0.67855,122800001.0
2006-05-19 03:02:00,0.67861,0.67861,0.67857,0.67858,75600000.0
2006-05-19 03:03:00,0.67853,0.67856,0.67853,0.67855,71899999.0
2006-05-19 03:04:00,0.67857,0.67857,0.6785,0.6785,251600003.0
2006-05-19 03:05:00,0.67853,0.67859,0.67851,0.67853,163799998.0
2006-05-19 03:06:00,0.67853,0.67853,0.67841,0.67847,168500003.0
2006-05-19 03:07:00,0.6784,0.67845,0.67836,0.67837,85800002.0
2006-05-19 03:08:00,0.67834,0.67837,0.67834,0.67837,33500001.0
2006-05-19 03:09:00,0.67841,0.67842,0.67834,0.67837,167900000.0
2006-05-19 03:10:00,0.67841,0.67843,0.67838,0.67839,90899999.0
2006-05-19 03:11:00,0.67836,0.67845,0.67836,0.67837,143500003.0
2006-05-19 03:12:00,0.6784,0.67843,0.67837,0.67838,77100000.0
2006-05-19 03:13:00,0.67837,0.67839,0.67834,0.67837,167199999.0
2006-05-19 03:14:00,0.67843,0.67848,0.67837,0.67843,108999998.0
2006-05-19 03:15:00,0.67843,0.67843,0.67837,0.67837,103000000.0
2006-05-19 03:16:00,0.67843,0.67844,0.67837,0.67837,79900003.0
2006-05-19 03:17:00,0.6784,0.67846,0.67838,0.67846,87099996.0
2006-05-19 03:18:00,0.67847,0.67847,0.67839,0.67842,135000000.0
2006-05-19 03:19:00,0.67839,0.67839,0.67836,0.67839,107600000.0
2006-05-19 03:20:00,0.6784,0.6784,0.67835,0.67835,51900002.0
2006-05-19 03:21:00,0.67837,0.67845,0.67837,0.67845,19900000.0
2006-05-19 03:22:00,0.67848,0.67852,0.67848,0.67852,27900000.0
2006-05-19 03:23:00,0.67852,0.67852,0.67852,0.67852,20700001.0
2006-05-19 03:24:00,0.67855,0.67855,0.67855,0.67855,8000000.0
2006-05-19 03:25:00,0.67852,0.67852,0.67852,0.67852,60000000.0
2006-05-19 03:26:00,0.67846,0.67846,0.67837,0.67837,83899997.0
2006-05-19 03:27:00,0.67835,0.67835,0.67835,0.67835,61700001.0
2006-05-19 03:28:00,0.67833,0.67833,0.67833,0.67833,58299999.0
2006-05-19 03:29:00,0.67835,0.67835,0.67823,0.67829,93800002.0
2006-05-19 03:30:00,0.67829,0.67831,0.67829,0.67831,90500004.0
2006-05-19 03:31:00,0.67834,0.67838,0.67832,0.67832,61400001.0
2006-05-19 03:32:00,0.67832,0.67837,0.67828,0.67834,185000004.0
2006-05-19 03:33:00,0.67822,0.67822,0.67822,0.67822,22900000.0
2006-05-19 03:34:00,0.67832,0.67835,0.67827,0.67833,236999999.0
2006-05-19 03:35:00,0.67833,0.67834,0.67829,0.6783,169900001.0
2006-05-19 03:36:00,0.67833,0.67835,0.67833,0.67835,19900000.0
2006-05-19 03:37:00,0.67836,0.67842,0.67835,0.67838,156799998.0
2006-05-19 03:38:00,0.67837,0.67837,0.6782,0.6782,148999998.0
2006-05-19 03:39:00,0.67823,0.67826,0.67822,0.67826,82100003.0
2006-05-19 03:40:00,0.67824,0.67828,0.67824,0.67828,9600000.0
2006-05-19 03:41:00,0.67829,0.6783,0.67825,0.6783,190499999.0
2006-05-19 03:42:00,0.6783,0.6783,0.67827,0.6783,109400004.0
2006-05-19 03:43:00,0.67833,0.67837,0.67833,0.67837,49399999.0
2006-05-19 03:44:00,0.67833,0.67833,0.67831,0.67831,62200000.0
2006-05-19 03:45:00,0.67825,0.6783,0.67823,0.67827,195900002.0
2006-05-19 03:46:00,0.67828,0.67828,0.6782,0.67823,220500001.0
2006-05-19 03:47:00,0.67824,0.67826,0.67813,0.67815,243600003.0
2006-05-19 03:48:00,0.67817,0.67828,0.67814,0.67823,259300001.0
2006-05-19 03:49:00,0.67825,0.67825,0.6782,0.67823,224499999.0
2006-05-19 03:50:00,0.67817,0.67817,0.67813,0.67816,192400002.0
2006-05-19 03:51:00,0.67818,0.67822,0.67811,0.67812,197799998.0
2006-05-19 03:52:00,0.67824,0.67824,0.67824,0.67824,36700002.0
2006-05-19 03:53:00,0.67833,0.67833,0.67825,0.67825,187499997.0
2006-05-19 03:54:00,0.67834,0.67839,0.67833,0.67835,255199996.0
2006-05-19 03:55:00,0.67832,0.6784,0.67831,0.6784,252000001.0
2006-05-19 03:56:00,0.67836,0.67843,0.67833,0.67833,179499998.0
2006-05-19 03:57:00,0.67841,0.67845,0.67841,0.67845,46299998.0
2006-05-19 03:58:00,0.67843,0.6785,0.67843,0.67847,263100000.0
2006-05-19 03:59:00,0.67845,0.67845,0.6783,0.6783,70899998.0
2006-05-19 04:00:00,0.67834,0.6784,0.6783,0.67835,149299997.0
2006-05-19 04:01:00,0.67831,0.67835,0.6783,0.67835,148600001.0
2006-05-19 04:02:00,0.67832,0.67832,0.67825,0.67827,129700000.0
2006-05-19 04:03:00,0.67835,0.67835,0.67834,0.67834,74200001.0
2006-05-19 04:04:00,0.67837,0.6784,0.67834,0.67836,105300000.0
2006-05-19 04:05:00,0.67841,0.67841,0.67829,0.67835,161000002.0
2006-05-19 04:06:00,0.67836,0.67844,0.67835,0.67841,78400002.0
2006-05-19 04:07:00,0.67841,0.67842,0.67835,0.6784,190599998.0
2006-05-19 04:08:00,0.67842,0.67842,0.6784,0.6784,40100000.0
2006-05-19 04:09:00,0.67842,0.67842,0.67834,0.67834,72000000.0
2006-05-19 04:10:00,0.67838,0.67838,0.67834,0.67834,62899998.0
2006-05-19 04:11:00,0.67836,0.67839,0.67831,0.67834,165400001.0
2006-05-19 04:12:00,0.67838,0.67838,0.67838,0.67838,41200001.0
2006-05-19 04:13:00,0.67838,0.67842,0.67837,0.67837,60599999.0
2006-05-19 04:14:00,0.67834,0.67838,0.67828,0.67838,122900000.0
2006-05-19 04:15:00,0.67838,0.67841,0.67836,0.67836,106800000.0
2006-05-19 04:16:00,0.67834,0.67839,0.67832,0.67835,132000002.0
2006-05-19 04:17:00,0.67835,0.67835,0.67835,0.67835,3300000.0
2006-05-19 04:18:00,0.67841,0.67844,0.67841,0.67842,82100001.0
2006-05-19 04:19:00,0.67844,0.67848,0.67842,0.67846,211100000.0
2006-05-19 04:20:00,0.67845,0.67851,0.67841,0.67844,152299999.0
2006-05-19 04:21:00,0.6784,0.6784,0.67836,0.67839,90400000.0
2006-05-19 04:22:00,0.67839,0.67847,0.67839,0.6784,109600002.0
2006-05-19 04:23:00,0.67847,0.67847,0.67847,0.67847,10400000.0
2006-05-19 04:24:00,0.67842,0.67848,0.67842,0.67843,30400000.0
2006-05-19 04:25:00,0.67842,0.67843,0.67836,0.67836,120199999.0
2006-05-19 04:26:00,0.67838,0.67842,0.67834,0.67841,160200001.0
2006-05-19 04:27:00,0.67837,0.67847,0.67837,0.67843,135499999.0
2006-05-19 04:28:00,0.67842,0.67843,0.67836,0.67836,65600001.0
2006-05-19 04:29:00,0.67835,0.67835,0.67835,0.67835,64799999.0
2006-05-19 04:30:00,0.67834,0.67842,0.67834,0.67837,158700001.0
2006-05-19 04:31:00,0.67837,0.67839,0.67833,0.67833,81299998.0
2006-05-19 04:32:00,0.67838,0.67841,0.67835,0.67835,140799998.0
2006-05-19 04:33:00,0.67833,0.67841,0.67833,0.67835,116500003.0
2006-05-19 04:34:00,0.67833,0.67841,0.67833,0.67841,123600002.0
2006-05-19 04:35:00,0.67845,0.67845,0.67842,0.67842,28600000.0
2006-05-19 04:36:00,0.67845,0.67845,0.67837,0.67843,96599999.0
2006-05-19 04:37:00,0.67833,0.67842,0.67833,0.67841,154799998.0
2006-05-19 04:38:00,0.67842,0.6785,0.67841,0.6785,75000000.0
2006-05-19 04:39:00,0.67846,0.67848,0.67834,0.67837,277799999.0
2006-05-19 04:40:00,0.67842,0.67842,0.67841,0.67841,9600000.0
2006-05-19 04:41:00,0.67843,0.67843,0.67839,0.67839,75599998.0
2006-05-19 04:42:00,0.67839,0.67845,0.67836,0.67839,267499997.0
2006-05-19 04:43:00,0.67844,0.6785,0.67844,0.67847,144800000.0
2006-05-19 04:44:00,0.67845,0.67855,0.67845,0.67849,166399997.0
2006-05-19 04:45:00,0.67839,0.67845,0.67836,0.67845,112600001.0
2006-05-19 04:46:00,0.67847,0.67847,0.67844,0.67844,126099998.0
2006-05-19 04:47:00,0.67846,0.67848,0.67844,0.67848,80699999.0
2006-05-19 04:48:00,0.6785,0.67852,0.67847,0.67848,105400001.0
2006-05-19 04:49:00,0.67852,0.67855,0.6785,0.67855,72600000.0
2006-05-19 04:50:00,0.67853,0.67855,0.67848,0.67852,162899998.0
2006-05-19 04:51:00,0.67849,0.67849,0.67842,0.67847,77899999.0
2006-05-19 04:52:00,0.67841,0.67847,0.67838,0.67843,229899998.0
2006-05-19 04:53:00,0.67846,0.67852,0.67843,0.6785,142900001.0
2006-05-19 04:54:00,0.67849,0.67855,0.67847,0.67853,208399998.0
2006-05-19 04:55:00,0.67852,0.67856,0.67849,0.67849,63000000.0
2006-05-19 04:56:00,0.67848,0.67857,0.67848,0.67857,80600001.0
2006-05-19 04:57:00,0.67854,0.67856,0.6785,0.67852,70800000.0
2006-05-19 04:58:00,0.67854,0.67858,0.67853,0.67856,68500002.0
2006-05-19 04:59:00,0.67853,0.6786,0.67853,0.67856,158299998.0
2006-05-19 05:00:00,0.67851,0.67856,0.67851,0.67854,75900000.0
2006-05-19 05:01:00,0.6785,0.67858,0.6785,0.67853,161900004.0
2006-05-19 05:02:00,0.67854,0.67862,0.67851,0.67854,249400001.0
2006-05-19 05:03:00,0.67855,0.67855,0.67846,0.6785,117099998.0
2006-05-19 05:04:00,0.67847,0.6785,0.67844,0.6785,111900002.0
2006-05-19 05:05:00,0.67855,0.67855,0.6785,0.67855,37900001.0
2006-05-19 05:06:00,0.67853,0.67853,0.6785,0.6785,11200000.0
2006-05-19 05:07:00,0.67845,0.67845,0.67844,0.67844,16700000.0
2006-05-19 05:08:00,0.67845,0.67851,0.67845,0.67846,133700000.0
2006-05-19 05:09:00,0.67844,0.67853,0.67844,0.67853,142400004.0
2006-05-19 05:10:00,0.67845,0.67845,0.67845,0.67845,73999997.0
2006-05-19 05:11:00,0.67843,0.67848,0.67842,0.67843,190600001.0
2006-05-19 05:12:00,0.67855,0.67855,0.67851,0.67851,11100000.0
2006-05-19 05:13:00,0.67855,0.67855,0.67846,0.67851,202399999.0
2006-05-19 05:14:00,0.67847,0.67849,0.67836,0.67849,200800000.0
2006-05-19 05:15:00,0.6785,0.6785,0.67846,0.67846,73400002.0
2006-05-19 05:16:00,0.67845,0.67845,0.67839,0.67845,149799998.0
2006-05-19 05:17:00,0.67842,0.67845,0.67842,0.67843,80700000.0
2006-05-19 05:18:00,0.67835,0.67842,0.67835,0.67835,226699996.0
2006-05-19 05:19:00,0.6784,0.67844,0.67838,0.67838,176399995.0
2006-05-19 05:20:00,0.67838,0.67838,0.67838,0.67838,5300000.0
2006-05-19 05:21:00,0.67836,0.67837,0.67836,0.67837,21500000.0
2006-05-19 05:22:00,0.67834,0.67838,0.67834,0.67836,120200002.0
2006-05-19 05:23:00,0.67837,0.67843,0.67837,0.67843,87000000.0
2006-05-19 05:24:00,0.67843,0.67843,0.67836,0.67839,190899997.0
2006-05-19 05:25:00,0.67843,0.67845,0.67843,0.67845,46300002.0
2006-05-19 05:26:00,0.67838,0.67844,0.67835,0.67835,161400003.0
2006-05-19 05:27:00,0.67838,0.67838,0.67838,0.67838,35099999.0
2006-05-19 05:28:00,0.67837,0.67843,0.67837,0.67837,61500001.0
2006-05-19 05:29:00,0.6784,0.6784,0.67837,0.67838,95600001.0
2006-05-19 05:30:00,0.67838,0.6784,0.67835,0.67835,87200001.0
2006-05-19 05:31:00,0.67835,0.67837,0.67835,0.67837,28700001.0
2006-05-19 05:32:00,0.67835,0.6784,0.67835,0.67837,193599995.0
2006-05-19 05:33:00,0.67843,0.67843,0.67835,0.67837,98800001.0
2006-05-19 05:34:00,0.67835,0.6784,0.67835,0.67837,44800001.0
2006-05-19 05:35:00,0.6784,0.6784,0.67838,0.6784,167500003.0
2006-05-19 05:36:00,0.67837,0.67837,0.67837,0.67837,2400000.0
2006-05-19 05:37:00,0.67837,0.67838,0.67835,0.67838,40899999.0
2006-05-19 05:38:00,0.67842,0.67846,0.67842,0.67846,70999999.0
2006-05-19 05:39:00,0.67847,0.67857,0.67845,0.67857,158999997.0
2006-05-19 05:40:00,0.67859,0.67859,0.67843,0.67844,95700002.0
2006-05-19 05:41:00,0.67838,0.67838,0.67831,0.67834,88499996.0
2006-05-19 05:42:00,0.67838,0.67839,0.67835,0.67836,158499998.0
2006-05-19 05:43:00,0.67833,0.67833,0.67833,0.67833,59500000.0
2006-05-19 05:44:00,0.67839,0.67843,0.67839,0.67843,96700002.0
2006-05-19 05:45:00,0.67842,0.67843,0.67837,0.67837,105600000.0
2006-05-19 05:46:00,0.6784,0.67845,0.67837,0.6784,152400000.0
2006-05-19 05:47:00,0.67833,0.67835,0.67825,0.67835,151000003.0
2006-05-19 05:48:00,0.67835,0.67835,0.67822,0.67824,128400001.0
2006-05-19 05:49:00,0.67827,0.67833,0.67825,0.67828,174799997.0
2006-05-19 05:50:00,0.67834,0.67846,0.67833,0.67841,162999996.0
2006-05-19 05:51:00,0.6784,0.67841,0.67833,0.67837,215799997.0
2006-05-19 05:52:00,0.67831,0.67835,0.67826,0.67835,217999996.0
2006-05-19 05:53:00,0.67838,0.67848,0.67838,0.67845,186799994.0
2006-05-19 05:54:00,0.67849,0.6785,0.67842,0.67848,94800002.0
2006-05-19 05:55:00,0.67849,0.67849,0.67842,0.67842,98999998.0
2006-05-19 05:56:00,0.6784,0.67846,0.67837,0.67844,100499999.0
2006-05-19 05:57:00,0.67843,0.67847,0.67842,0.67843,200299996.0
2006-05-19 05:58:00,0.67848,0.67856,0.67848,0.67855,84699999.0
2006-05-19 05:59:00,0.6785,0.6785,0.67842,0.67847,114799998.0
2006-05-19 06:00:00,0.67848,0.67853,0.67848,0.6785,51600000.0
2006-05-19 06:01:00,0.67848,0.67851,0.67848,0.67851,223900001.0
2006-05-19 06:02:00,0.67846,0.67851,0.67817,0.67851,190000001.0
2006-05-19 06:03:00,0.67848,0.67856,0.67847,0.67847,256199999.0
2006-05-19 06:04:00,0.67839,0.67839,0.67832,0.67837,104399999.0
2006-05-19 06:05:00,0.67844,0.67844,0.67827,0.67827,60500001.0
2006-05-19 06:06:00,0.67814,0.67828,0.67814,0.67827,101399999.0
2006-05-19 06:07:00,0.6783,0.6783,0.67825,0.6783,203699999.0
2006-05-19 06:08:00,0.67825,0.67831,0.67825,0.67827,227600000.0
2006-05-19 06:09:00,0.67828,0.67828,0.67822,0.67822,65299998.0
2006-05-19 06:10:00,0.67822,0.67823,0.67822,0.67823,30299999.0
2006-05-19 06:11:00,0.6783,0.67834,0.67828,0.67828,159000005.0
2006-05-19 06:12:00,0.6783,0.67841,0.6783,0.67836,167999998.0
2006-05-19 06:13:00,0.67836,0.67841,0.67832,0.67832,291299991.0
2006-05-19 06:14:00,0.67825,0.67837,0.67825,0.67837,181999999.0
2006-05-19 06:15:00,0.67835,0.67835,0.67827,0.67827,45999999.0
2006-05-19 06:16:00,0.67832,0.67832,0.67825,0.6783,180899999.0
2006-05-19 06:17:00,0.67828,0.67828,0.67821,0.67824,188099998.0
2006-05-19 06:18:00,0.67829,0.67829,0.67821,0.67822,163099999.0
2006-05-19 06:19:00,0.67817,0.67823,0.67817,0.67823,260500000.0
2006-05-19 06:20:00,0.67816,0.67818,0.67813,0.67813,107900000.0
2006-05-19 06:21:00,0.67815,0.67815,0.67815,0.67815,9100000.0
2006-05-19 06:22:00,0.67815,0.67815,0.67815,0.67815,46200002.0
2006-05-19 06:23:00,0.67816,0.67821,0.67816,0.67821,135600001.0
2006-05-19 06:24:00,0.67822,0.6783,0.67822,0.67822,235599995.0
2006-05-19 06:25:00,0.6782,0.67825,0.6782,0.6782,21800000.0
2006-05-19 06:26:00,0.67825,0.6783,0.67825,0.67827,111700002.0
2006-05-19 06:27:00,0.67827,0.6783,0.67825,0.67825,197500001.0
2006-05-19 06:28:00,0.67829,0.67829,0.67825,0.67825,151700004.0
2006-05-19 06:29:00,0.67829,0.6783,0.67825,0.6783,138900000.0
2006-05-19 06:30:00,0.6783,0.6783,0.67825,0.67828,161100002.0
2006-05-19 06:31:00,0.67823,0.67825,0.6782,0.67825,204899997.0
2006-05-19 06:32:00,0.67828,0.67828,0.67827,0.67827,45400000.0
2006-05-19 06:33:00,0.67823,0.67823,0.67823,0.67823,8000000.0
2006-05-19 06:34:00,0.67823,0.67825,0.67823,0.67825,67000002.0
2006-05-19 06:35:00,0.67824,0.67824,0.67817,0.67824,76600000.0
2006-05-19 06:36:00,0.67827,0.67828,0.67827,0.67828,32100001.0
2006-05-19 06:37:00,0.67832,0.67833,0.67825,0.67833,131499998.0
2006-05-19 06:38:00,0.67827,0.6785,0.67827,0.67847,176899997.0
2006-05-19 06:39:00,0.67847,0.67847,0.67834,0.67834,25600000.0
2006-05-19 06:40:00,0.67836,0.67841,0.67834,0.67841,58900001.0
2006-05-19 06:41:00,0.67836,0.67836,0.67835,0.67835,27100000.0
2006-05-19 06:42:00,0.67827,0.67828,0.67826,0.67827,88599999.0
2006-05-19 06:43:00,0.67826,0.67828,0.67821,0.67825,166700001.0
2006-05-19 06:44:00,0.67828,0.67828,0.6782,0.6782,152300002.0
2006-05-19 06:45:00,0.67828,0.67829,0.67821,0.67823,159000001.0
2006-05-19 06:46:00,0.67825,0.67832,0.67825,0.67825,241399993.0
2006-05-19 06:47:00,0.67827,0.67833,0.67827,0.6783,118900001.0
2006-05-19 06:48:00,0.67827,0.67828,0.67827,0.67828,52500001.0
2006-05-19 06:49:00,0.67829,0.67838,0.67823,0.67838,134499998.0
2006-05-19 06:50:00,0.67834,0.67834,0.67833,0.67833,34900000.0
2006-05-19 06:51:00,0.67827,0.67829,0.67821,0.67829,90600001.0
2006-05-19 06:52:00,0.67827,0.67833,0.67827,0.67833,58100002.0
2006-05-19 06:53:00,0.67836,0.67841,0.67828,0.67828,209200003.0
2006-05-19 06:54:00,0.67827,0.67836,0.67827,0.67835,110100001.0
2006-05-19 06:55:00,0.67835,0.67839,0.67828,0.67828,141399998.0
2006-05-19 06:56:00,0.67825,0.67832,0.67823,0.67831,133200003.0
2006-05-19 06:57:00,0.67827,0.67827,0.67826,0.67826,38200000.0
2006-05-19 06:58:00,0.67823,0.6783,0.67818,0.6783,125600001.0
2006-05-19 06:59:00,0.67826,0.67832,0.67826,0.6783,67700000.0
2006-05-19 07:00:00,0.67832,0.67837,0.67829,0.67836,134900000.0
2006-05-19 07:01:00,0.67832,0.67832,0.67827,0.67827,113900000.0
2006-05-19 07:02:00,0.67827,0.6783,0.67827,0.67827,135800003.0
2006-05-19 07:03:00,0.67829,0.67835,0.67829,0.67833,121099999.0
2006-05-19 07:04:00,0.6783,0.67833,0.67821,0.67821,205699997.0
2006-05-19 07:05:00,0.67829,0.67834,0.67829,0.67832,97899999.0
2006-05-19 07:06:00,0.67834,0.67836,0.67829,0.67833,196600002.0
2006-05-19 07:07:00,0.67835,0.67844,0.67835,0.67844,93400000.0
2006-05-19 07:08:00,0.67845,0.67845,0.67841,0.67841,156800004.0
2006-05-19 07:09:00,0.6784,0.67842,0.6784,0.67842,56800000.0
2006-05-19 07:10:00,0.67841,0.67842,0.67833,0.67837,251999998.0
2006-05-19 07:11:00,0.67837,0.67837,0.67824,0.67824,104700004.0
2006-05-19 07:12:00,0.67819,0.67822,0.67813,0.6782,262700002.0
2006-05-19 07:13:00,0.6782,0.67828,0.6782,0.67828,41500000.0
2006-05-19 07:14:00,0.67829,0.67829,0.67819,0.67822,164499998.0
2006-05-19 07:15:00,0.67827,0.67837,0.67827,0.67837,172300000.0
2006-05-19 07:16:00,0.67838,0.67841,0.67836,0.6784,186099999.0
2006-05-19 07:17:00,0.67838,0.67839,0.67837,0.67837,122399998.0
2006-05-19 07:18:00,0.67834,0.67834,0.67828,0.67828,47900000.0
2006-05-19 07:19:00,0.67829,0.67835,0.67829,0.67833,114800001.0
2006-05-19 07:20:00,0.67833,0.67835,0.6783,0.6783,196700002.0
2006-05-19 07:21:00,0.67834,0.67834,0.67829,0.67829,117300002.0
2006-05-19 07:22:00,0.67831,0.67836,0.67831,0.67836,84599999.0
2006-05-19 07:23:00,0.67829,0.67829,0.67826,0.67826,59799999.0
2006-05-19 07:24:00,0.6782,0.67826,0.6782,0.67825,145400000.0
2006-05-19 07:25:00,0.6783,0.67833,0.6783,0.67833,66500000.0
2006-05-19 07:26:00,0.67838,0.67843,0.67837,0.67839,189100000.0
2006-05-19 07:27:00,0.67841,0.67841,0.67832,0.67833,274299998.0
2006-05-19 07:28:00,0.67832,0.67842,0.67832,0.67842,135099998.0
2006-05-19 07:29:00,0.67837,0.6784,0.67831,0.67835,256199998.0
2006-05-19 07:30:00,0.67839,0.67844,0.67837,0.67843,128499998.0
2006-05-19 07:31:00,0.67844,0.67844,0.67833,0.67839,122200001.0
2006-05-19 07:32:00,0.6784,0.67849,0.67839,0.67839,175000001.0
2006-05-19 07:33:00,0.67842,0.67845,0.67839,0.67839,205499998.0
2006-05-19 07:34:00,0.67836,0.67843,0.67836,0.67843,240200004.0
2006-05-19 07:35:00,0.67843,0.67843,0.67835,0.67837,218900002.0
2006-05-19 07:36:00,0.67839,0.67843,0.67839,0.67839,64099999.0
2006-05-19 07:37:00,0.67841,0.67842,0.67835,0.6784,260400000.0
2006-05-19 07:38:00,0.67839,0.67844,0.67835,0.67844,162900001.0
2006-05-19 07:39:00,0.67844,0.67852,0.67844,0.67847,170999996.0
2006-05-19 07:40:00,0.67848,0.67849,0.67844,0.67849,133200004.0
2006-05-19 07:41:00,0.67848,0.67848,0.67837,0.67837,80700002.0
2006-05-19 07:42:00,0.67833,0.67835,0.67833,0.67833,43100000.0
2006-05-19 07:43:00,0.6783,0.67837,0.6783,0.67833,241800000.0
2006-05-19 07:44:00,0.67839,0.6784,0.67833,0.67835,173800000.0
2006-05-19 07:45:00,0.67826,0.67827,0.67824,0.67827,128200000.0
2006-05-19 07:46:00,0.67833,0.67843,0.6783,0.6783,191999997.0
2006-05-19 07:47:00,0.67835,0.67835,0.67835,0.67835,98000001.0
2006-05-19 07:48:00,0.6783,0.6783,0.67821,0.67824,32600000.0
2006-05-19 07:49:00,0.67826,0.67836,0.67826,0.67828,89100002.0
2006-05-19 07:50:00,0.67833,0.67838,0.67833,0.67837,50300000.0
2006-05-19 07:51:00,0.67836,0.67848,0.67836,0.67839,66399998.0
2006-05-19 07:52:00,0.67836,0.67841,0.67836,0.67837,123499996.0
2006-05-19 07:53:00,0.67836,0.67836,0.67831,0.67831,21300000.0
2006-05-19 07:54:00,0.67827,0.6783,0.67827,0.67827,105500002.0
2006-05-19 07:55:00,0.67832,0.67838,0.67832,0.67838,73899997.0
2006-05-19 07:56:00,0.67834,0.67843,0.67834,0.67843,103100001.0
2006-05-19 07:57:00,0.67841,0.67854,0.67841,0.67853,148000000.0
2006-05-19 07:58:00,0.67856,0.6786,0.67853,0.67855,242199992.0
2006-05-19 07:59:00,0.67857,0.67857,0.67847,0.67855,121199998.0
2006-05-19 08:00:00,0.67847,0.67851,0.67841,0.67851,196500000.0
2006-05-19 08:01:00,0.67843,0.67843,0.67832,0.67832,81499998.0
2006-05-19 08:02:00,0.67827,0.67838,0.67827,0.67834,187099997.0
2006-05-19 08:03:00,0.67835,0.67846,0.67835,0.67837,146900003.0
2006-05-19 08:04:00,0.67841,0.67857,0.67841,0.67857,79700000.0
2006-05-19 08:05:00,0.6786,0.67867,0.6786,0.6786,83800001.0
2006-05-19 08:06:00,0.67857,0.67857,0.67842,0.67846,179899999.0
2006-05-19 08:07:00,0.67843,0.67854,0.67843,0.67852,129100002.0
2006-05-19 08:08:00,0.67857,0.67857,0.67853,0.67853,16700000.0
2006-05-19 08:09:00,0.6785,0.67851,0.67842,0.67849,266199998.0
2006-05-19 08:10:00,0.67851,0.67852,0.67843,0.67843,97699999.0
2006-05-19 08:11:00,0.67838,0.67843,0.67838,0.67838,113300003.0
2006-05-19 08:12:00,0.67844,0.6785,0.67843,0.6785,121100002.0
2006-05-19 08:13:00,0.67847,0.67856,0.67845,0.67854,169700002.0
2006-05-19 08:14:00,0.67857,0.67857,0.67845,0.67851,188300000.0
2006-05-19 08:15:00,0.67857,0.67859,0.67846,0.67846,105500001.0
2006-05-19 08:16:00,0.67839,0.67839,0.67821,0.67824,108700001.0
2006-05-19 08:17:00,0.67826,0.67827,0.67817,0.67827,286600003.0
2006-05-19 08:18:00,0.67823,0.67823,0.67822,0.67822,47600000.0
2006-05-19 08:19:00,0.67824,0.67839,0.67824,0.67831,219800000.0
2006-05-19 08:20:00,0.67827,0.67833,0.67827,0.67832,26400000.0
2006-05-19 08:21:00,0.67831,0.67836,0.67826,0.67826,96000001.0
2006-05-19 08:22:00,0.67828,0.67829,0.67827,0.67827,128699998.0
2006-05-19 08:23:00,0.67829,0.67836,0.67825,0.67825,134100004.0
2006-05-19 08:24:00,0.67827,0.67837,0.67827,0.67835,206499998.0
2006-05-19 08:25:00,0.67831,0.6784,0.67828,0.67839,78100001.0
2006-05-19 08:26:00,0.67841,0.67845,0.67837,0.67841,97199999.0
2006-05-19 08:27:00,0.67848,0.67853,0.67843,0.67844,189699996.0
2006-05-19 08:28:00,0.67844,0.67847,0.67839,0.67841,161099999.0
2006-05-19 08:29:00,0.67841,0.67841,0.67835,0.67835,69499999.0
2006-05-19 08:30:00,0.67833,0.67842,0.67833,0.67842,196699996.0
2006-05-19 08:31:00,0.67839,0.67852,0.67839,0.67847,142099998.0
2006-05-19 08:32:00,0.67848,0.67861,0.67848,0.67857,116500003.0
2006-05-19 08:33:00,0.67857,0.6786,0.67846,0.67848,108900001.0
2006-05-19 08:34:00,0.67846,0.67846,0.67837,0.67837,95899998.0
2006-05-19 08:35:00,0.67837,0.67838,0.67835,0.67838,140300002.0
2006-05-19 08:36:00,0.67832,0.67835,0.67828,0.67835,123599998.0
2006-05-19 08:37:00,0.67837,0.67846,0.67835,0.67846,83500000.0
2006-05-19 08:38:00,0.67848,0.67851,0.67843,0.67845,82000000.0
2006-05-19 08:39:00,0.67836,0.67842,0.67829,0.67842,170800002.0
2006-05-19 08:40:00,0.67837,0.67845,0.67835,0.67845,147599999.0
2006-05-19 08:41:00,0.67843,0.67843,0.67837,0.67842,79900000.0
2006-05-19 08:42:00,0.67845,0.67863,0.67845,0.67853,169299995.0
2006-05-19 08:43:00,0.67847,0.67859,0.67845,0.67857,155200002.0
2006-05-19 08:44:00,0.67862,0.67879,0.67858,0.67879,142000000.0
2006-05-19 08:45:00,0.67875,0.6788,0.67875,0.67877,129199997.0
2006-05-19 08:46:00,0.67878,0.67887,0.67874,0.67883,132100001.0
2006-05-19 08:47:00,0.67885,0.67888,0.67883,0.67883,136399998.0
2006-05-19 08:48:00,0.67882,0.67882,0.67876,0.6788,161799998.0
2006-05-19 08:49:00,0.67883,0.67891,0.67883,0.6789,163000002.0
2006-05-19 08:50:00,0.6789,0.67895,0.67885,0.67885,277400002.0
2006-05-19 08:51:00,0.67889,0.67891,0.67886,0.67887,229000000.0
2006-05-19 08:52:00,0.67897,0.67897,0.67883,0.67887,132800002.0
2006-05-19 08:53:00,0.67883,0.67896,0.67883,0.67896,170800000.0
2006-05-19 08:54:00,0.67903,0.67908,0.67895,0.67905,247299997.0
2006-05-19 08:55:00,0.67908,0.67908,0.67896,0.67908,99900001.0
2006-05-19 08:56:00,0.6791,0.67912,0.67907,0.6791,140300001.0
2006-05-19 08:57:00,0.67908,0.67908,0.67904,0.67904,16200000.0
2006-05-19 08:58:00,0.67907,0.67918,0.67907,0.67916,160599996.0
2006-05-19 08:59:00,0.67903,0.67903,0.67882,0.67882,164900003.0
2006-05-19 09:00:00,0.67877,0.67888,0.67877,0.67885,156600000.0
2006-05-19 09:01:00,0.67895,0.6792,0.67895,0.67905,214799996.0
2006-05-19 09:02:00,0.679,0.67902,0.67889,0.67889,167300001.0
2006-05-19 09:03:00,0.67889,0.67889,0.67868,0.6787,102699999.0
2006-05-19 09:04:00,0.67882,0.67892,0.67878,0.67888,87700000.0
2006-05-19 09:05:00,0.67897,0.67898,0.67894,0.67894,159200000.0
2006-05-19 09:06:00,0.67893,0.679,0.67889,0.67895,198299999.0
2006-05-19 09:07:00,0.67902,0.67919,0.679,0.67919,122899999.0
2006-05-19 09:08:00,0.67919,0.67925,0.67912,0.67912,165100001.0
2006-05-19 09:09:00,0.67914,0.67918,0.6791,0.67917,76500000.0
2006-05-19 09:10:00,0.67916,0.67935,0.67911,0.67935,104900000.0
2006-05-19 09:11:00,0.67933,0.67936,0.67921,0.67922,162000000.0
2006-05-19 09:12:00,0.67922,0.67926,0.67921,0.67922,190000000.0
2006-05-19 09:13:00,0.67917,0.67929,0.67917,0.67927,88699999.0
2006-05-19 09:14:00,0.67916,0.67924,0.67911,0.67919,214599998.0
2006-05-19 09:15:00,0.67918,0.67922,0.67916,0.6792,193800002.0
2006-05-19 09:16:00,0.67913,0.67917,0.6791,0.67917,169899999.0
2006-05-19 09:17:00,0.67911,0.67911,0.679,0.6791,125999998.0
2006-05-19 09:18:00,0.67912,0.67919,0.67911,0.67919,46300001.0
2006-05-19 09:19:00,0.67915,0.67915,0.679,0.67907,62400000.0
2006-05-19 09:20:00,0.67913,0.67917,0.67911,0.67915,207100001.0
2006-05-19 09:21:00,0.67915,0.6792,0.67913,0.6792,160099999.0
2006-05-19 09:22:00,0.67913,0.67924,0.67911,0.67924,216399999.0
2006-05-19 09:23:00,0.67917,0.67924,0.67913,0.67921,211599999.0
2006-05-19 09:24:00,0.67921,0.67923,0.67911,0.6792,232500001.0
2006-05-19 09:25:00,0.67918,0.67921,0.67913,0.67915,127599996.0
2006-05-19 09:26:00,0.67917,0.67917,0.67906,0.6791,72000000.0
2006-05-19 09:27:00,0.67918,0.6792,0.6791,0.67916,76399999.0
2006-05-19 09:28:00,0.67913,0.67924,0.67909,0.67914,146400002.0
2006-05-19 09:29:00,0.67918,0.67922,0.67908,0.6791,131599998.0
2006-05-19 09:30:00,0.67915,0.67921,0.67915,0.67918,192300005.0
2006-05-19 09:31:00,0.67912,0.67918,0.67909,0.67917,161099998.0
2006-05-19 09:32:00,0.67915,0.6792,0.67914,0.67914,223400003.0
2006-05-19 09:33:00,0.67911,0.67915,0.67907,0.67912,179900001.0
2006-05-19 09:34:00,0.67909,0.67909,0.67898,0.67901,140600003.0
2006-05-19 09:35:00,0.67905,0.67913,0.67903,0.67908,111599999.0
2006-05-19 09:36:00,0.67911,0.67924,0.67911,0.67913,74199998.0
2006-05-19 09:37:00,0.67919,0.67922,0.67912,0.67921,50200000.0
2006-05-19 09:38:00,0.67927,0.67931,0.67919,0.67931,172199999.0
2006-05-19 09:39:00,0.67922,0.67922,0.67915,0.67922,150100002.0
2006-05-19 09:40:00,0.67923,0.67924,0.67898,0.67902,117199998.0
2006-05-19 09:41:00,0.67903,0.67906,0.67886,0.67895,168100000.0
2006-05-19 09:42:00,0.67898,0.67905,0.67892,0.67905,239800003.0
2006-05-19 09:43:00,0.67913,0.67919,0.67904,0.67918,73000001.0
2006-05-19 09:44:00,0.67921,0.67921,0.67901,0.67906,284199998.0
2006-05-19 09:45:00,0.67907,0.67917,0.67907,0.67917,131299998.0
2006-05-19 09:46:00,0.67918,0.67922,0.67906,0.67922,156299997.0
2006-05-19 09:47:00,0.67933,0.67937,0.67919,0.67919,121799999.0
2006-05-19 09:48:00,0.67921,0.67929,0.67919,0.67922,144799997.0
2006-05-19 09:49:00,0.67925,0.67933,0.67923,0.6793,61600000.0
2006-05-19 09:50:00,0.67934,0.67943,0.67928,0.67943,65700000.0
2006-05-19 09:51:00,0.67941,0.67941,0.67936,0.6794,216900000.0
2006-05-19 09:52:00,0.67938,0.67941,0.67932,0.67941,137000001.0
2006-05-19 09:53:00,0.67943,0.67952,0.67938,0.67952,282800000.0
2006-05-19 09:54:00,0.67948,0.67963,0.67948,0.6796,127800000.0
2006-05-19 09:55:00,0.67959,0.6797,0.67959,0.67968,132599999.0
2006-05-19 09:56:00,0.67977,0.67986,0.67977,0.67986,105499998.0
2006-05-19 09:57:00,0.67992,0.67992,0.67982,0.67985,127300002.0
2006-05-19 09:58:00,0.67983,0.67983,0.67974,0.67978,149100003.0
2006-05-19 09:59:00,0.67978,0.67985,0.67972,0.67972,174900004.0
2006-05-19 10:00:00,0.67967,0.67977,0.67965,0.67975,250299997.0
2006-05-19 10:01:00,0.67968,0.67971,0.67962,0.67962,241300005.0
2006-05-19 10:02:00,0.67957,0.67962,0.67953,0.67955,208699997.0
2006-05-19 10:03:00,0.67953,0.67953,0.6794,0.67945,120799999.0
2006-05-19 10:04:00,0.67951,0.67959,0.67948,0.67956,139199997.0
2006-05-19 10:05:00,0.67959,0.67977,0.67959,0.67977,79500002.0
2006-05-19 10:06:00,0.67976,0.67987,0.6797,0.67987,113600000.0
2006-05-19 10:07:00,0.67988,0.67989,0.67979,0.67979,161700001.0
2006-05-19 10:08:00,0.67975,0.67979,0.67971,0.67971,124700000.0
2006-05-19 10:09:00,0.67967,0.6797,0.67959,0.6797,147699999.0
2006-05-19 10:10:00,0.6798,0.6799,0.6798,0.67983,32000000.0
2006-05-19 10:11:00,0.67978,0.6799,0.67978,0.67983,208400006.0
2006-05-19 10:12:00,0.6799,0.67991,0.67978,0.67982,133600000.0
2006-05-19 10:13:00,0.67979,0.67982,0.67973,0.67978,115899999.0
2006-05-19 10:14:00,0.67969,0.67969,0.67965,0.67968,175000000.0
2006-05-19 10:15:00,0.67973,0.67973,0.67963,0.67963,212099998.0
2006-05-19 10:16:00,0.67966,0.67971,0.67966,0.67971,52099999.0
2006-05-19 10:17:00,0.67977,0.68011,0.67977,0.68011,213599999.0
2006-05-19 10:18:00,0.68027,0.68089,0.68027,0.68089,54000000.0
2006-05-19 10:19:00,0.68093,0.68093,0.68069,0.68071,66599999.0
2006-05-19 10:20:00,0.68072,0.68081,0.68072,0.68072,77800000.0
2006-05-19 10:21:00,0.68061,0.68078,0.68061,0.68076,149900001.0
2006-05-19 10:22:00,0.68074,0.68074,0.68057,0.68064,118800004.0
2006-05-19 10:23:00,0.68062,0.68062,0.68049,0.68049,31100000.0
2006-05-19 10:24:00,0.6805,0.68061,0.6805,0.68054,120499998.0
2006-05-19 10:25:00,0.68059,0.68076,0.68059,0.68066,112700000.0
2006-05-19 10:26:00,0.6806,0.68069,0.6806,0.68066,185800003.0
2006-05-19 10:27:00,0.6807,0.68075,0.68058,0.68058,143100000.0
2006-05-19 10:28:00,0.68044,0.68053,0.6804,0.68046,232400004.0
2006-05-19 10:29:00,0.68039,0.68045,0.68037,0.68038,230800003.0
2006-05-19 10:30:00,0.68041,0.68056,0.68041,0.68048,102099997.0
2006-05-19 10:31:00,0.68059,0.68063,0.68059,0.68063,41500001.0
2006-05-19 10:32:00,0.68074,0.68079,0.68068,0.68068,114500002.0
2006-05-19 10:33:00,0.68067,0.68072,0.68063,0.68063,74700001.0
2006-05-19 10:34:00,0.68068,0.6807,0.68063,0.68066,130299998.0
2006-05-19 10:35:00,0.68066,0.68066,0.6805,0.68061,73100001.0
2006-05-19 10:36:00,0.68058,0.68058,0.68052,0.68057,162599996.0
2006-05-19 10:37:00,0.68048,0.68048,0.68043,0.68048,141299998.0
2006-05-19 10:38:00,0.68047,0.6807,0.68046,0.6807,166500000.0
2006-05-19 10:39:00,0.68067,0.68067,0.68062,0.68062,137700001.0
2006-05-19 10:40:00,0.68063,0.68064,0.68052,0.68052,44599999.0
2006-05-19 10:41:00,0.68048,0.68055,0.68045,0.68051,183200000.0
2006-05-19 10:42:00,0.68051,0.68053,0.68047,0.68047,80700002.0
2006-05-19 10:43:00,0.68052,0.68064,0.68052,0.6806,124400001.0
2006-05-19 10:44:00,0.68053,0.68053,0.68046,0.68049,137599996.0
2006-05-19 10:45:00,0.6805,0.68054,0.68048,0.68053,244299998.0
2006-05-19 10:46:00,0.68044,0.68056,0.68044,0.68051,281999995.0
2006-05-19 10:47:00,0.68053,0.68058,0.68049,0.68052,245299999.0
2006-05-19 10:48:00,0.68042,0.6805,0.6804,0.68042,128799996.0
2006-05-19 10:49:00,0.68039,0.68039,0.68031,0.68038,99599999.0
2006-05-19 10:50:00,0.68034,0.68045,0.68033,0.6804,181699998.0
2006-05-19 10:51:00,0.68053,0.68063,0.68041,0.68041,101400002.0
2006-05-19 10:52:00,0.68036,0.68047,0.68036,0.68045,103200000.0
2006-05-19 10:53:00,0.6804,0.68041,0.68034,0.68037,103699998.0
2006-05-19 10:54:00,0.68039,0.68045,0.68038,0.68043,159599998.0
2006-05-19 10:55:00,0.68045,0.68048,0.68031,0.68041,120600001.0
2006-05-19 10:56:00,0.68038,0.68046,0.68035,0.68041,191799998.0
2006-05-19 10:57:00,0.68041,0.68058,0.68041,0.68058,256399999.0
2006-05-19 10:58:00,0.6807,0.68094,0.6807,0.68092,230099999.0
2006-05-19 10:59:00,0.68088,0.68091,0.68081,0.68088,126700001.0
2006-05-19 11:00:00,0.68091,0.68091,0.68081,0.6809,185799999.0
2006-05-19 11:01:00,0.68077,0.68092,0.68075,0.68092,254299997.0
2006-05-19 11:02:00,0.68095,0.68101,0.68085,0.68085,49800000.0
2006-05-19 11:03:00,0.68093,0.68095,0.68076,0.68077,159800002.0
2006-05-19 11:04:00,0.68083,0.68086,0.68077,0.68083,165699999.0
2006-05-19 11:05:00,0.68078,0.68086,0.68078,0.68081,162700004.0
2006-05-19 11:06:00,0.68076,0.68076,0.68068,0.6807,155000002.0
2006-05-19 11:07:00,0.68067,0.68072,0.68065,0.68065,126500002.0
2006-05-19 11:08:00,0.68074,0.68075,0.68068,0.68075,141500001.0
2006-05-19 11:09:00,0.68073,0.68073,0.68062,0.68062,69600000.0
2006-05-19 11:10:00,0.68049,0.68049,0.68031,0.68043,55100000.0
2006-05-19 11:11:00,0.68057,0.68062,0.68057,0.68058,122899999.0
2006-05-19 11:12:00,0.6806,0.68067,0.68059,0.68065,188499999.0
2006-05-19 11:13:00,0.68061,0.68063,0.68058,0.68063,145400001.0
2006-05-19 11:14:00,0.68065,0.68065,0.68055,0.6806,232100003.0
2006-05-19 11:15:00,0.68069,0.68075,0.68069,0.68075,270799998.0
2006-05-19 11:16:00,0.68077,0.68093,0.68077,0.68093,221699998.0
2006-05-19 11:17:00,0.68092,0.68092,0.6808,0.68086,175500000.0
2006-05-19 11:18:00,0.68088,0.68088,0.68082,0.68085,50200001.0
2006-05-19 11:19:00,0.6808,0.6808,0.68069,0.68071,192500002.0
2006-05-19 11:20:00,0.68074,0.68082,0.68074,0.68075,133799996.0
2006-05-19 11:21:00,0.68084,0.68084,0.68076,0.68076,42500000.0
2006-05-19 11:22:00,0.68078,0.68087,0.68078,0.68082,167200003.0
2006-05-19 11:23:00,0.68083,0.68083,0.68074,0.68077,120999999.0
2006-05-19 11:24:00,0.68082,0.68088,0.68082,0.68086,119700002.0
2006-05-19 11:25:00,0.68082,0.68083,0.68082,0.68083,86499999.0
2006-05-19 11:26:00,0.68083,0.68085,0.68082,0.68085,110899996.0
2006-05-19 11:27:00,0.68085,0.68085,0.6808,0.68085,100700000.0
2006-05-19 11:28:00,0.68082,0.68083,0.68077,0.68078,240600000.0
2006-05-19 11:29:00,0.68086,0.68114,0.68086,0.68114,79400000.0
2006-05-19 11:30:00,0.68123,0.68123,0.68111,0.68113,171000001.0
2006-05-19 11:31:00,0.68111,0.68123,0.68111,0.68123,72200000.0
2006-05-19 11:32:00,0.68126,0.68126,0.68108,0.68113,175199997.0
2006-05-19 11:33:00,0.68114,0.68122,0.68113,0.68114,102699999.0
2006-05-19 11:34:00,0.68113,0.68113,0.6809,0.6809,187700003.0
2006-05-19 11:35:00,0.68088,0.68089,0.6808,0.68083,177899996.0
2006-05-19 11:36:00,0.68081,0.6809,0.68076,0.68076,166300002.0
2006-05-19 11:37:00,0.68077,0.68079,0.6807,0.6807,36699999.0
2006-05-19 11:38:00,0.68062,0.68071,0.68062,0.68068,95000002.0
2006-05-19 11:39:00,0.68069,0.68072,0.68067,0.68067,53600001.0
2006-05-19 11:40:00,0.68071,0.68079,0.68071,0.68079,38500001.0
2006-05-19 11:41:00,0.68079,0.68083,0.68072,0.68076,132900001.0
2006-05-19 11:42:00,0.68075,0.68089,0.68074,0.68087,219800002.0
2006-05-19 11:43:00,0.68089,0.68093,0.68086,0.68093,143899999.0
2006-05-19 11:44:00,0.68088,0.68111,0.68083,0.68102,167099999.0
2006-05-19 11:45:00,0.68125,0.68155,0.68116,0.68155,233200006.0
2006-05-19 11:46:00,0.68156,0.68156,0.68127,0.68127,82100002.0
2006-05-19 11:47:00,0.68133,0.6814,0.68133,0.68136,128599996.0
2006-05-19 11:48:00,0.68134,0.68134,0.68123,0.68127,125700000.0
2006-05-19 11:49:00,0.68124,0.68128,0.68122,0.68126,209799999.0
2006-05-19 11:50:00,0.68111,0.68111,0.6809,0.6809,120000001.0
2006-05-19 11:51:00,0.68087,0.68089,0.68075,0.68075,254700002.0
2006-05-19 11:52:00,0.68084,0.68089,0.68076,0.68085,194499997.0
2006-05-19 11:53:00,0.68086,0.68096,0.68085,0.68096,163300003.0
2006-05-19 11:54:00,0.68083,0.68083,0.68078,0.68078,81800000.0
2006-05-19 11:55:00,0.68083,0.68096,0.68082,0.68085,102199999.0
2006-05-19 11:56:00,0.68085,0.68092,0.68076,0.68086,135300001.0
2006-05-19 11:57:00,0.68092,0.68102,0.68092,0.68102,175699999.0
2006-05-19 11:58:00,0.68095,0.68095,0.68066,0.68066,114199998.0
2006-05-19 11:59:00,0.68063,0.68074,0.68057,0.68069,84100000.0
2006-05-19 12:00:00,0.68061,0.68067,0.6806,0.68064,368299998.0
2006-05-19 12:01:00,0.68067,0.68073,0.68063,0.68065,162199997.0
2006-05-19 12:02:00,0.68078,0.68087,0.68077,0.68078,226699996.0
2006-05-19 12:03:00,0.68073,0.68081,0.68062,0.68075,139800000.0
2006-05-19 12:04:00,0.68074,0.68077,0.68059,0.68066,190800002.0
2006-05-19 12:05:00,0.68063,0.68065,0.68058,0.68058,88400000.0
2006-05-19 12:06:00,0.68055,0.68062,0.68052,0.68057,181799998.0
2006-05-19 12:07:00,0.68066,0.68067,0.68058,0.68063,166300004.0
2006-05-19 12:08:00,0.6807,0.68072,0.68063,0.68072,201999999.0
2006-05-19 12:09:00,0.68066,0.68073,0.68066,0.68067,220799998.0
2006-05-19 12:10:00,0.68066,0.68076,0.68065,0.68072,141200002.0
2006-05-19 12:11:00,0.68068,0.68073,0.68063,0.68073,217700001.0
2006-05-19 12:12:00,0.68068,0.68068,0.68062,0.68065,181799999.0
2006-05-19 12:13:00,0.68071,0.68072,0.68065,0.68067,153000001.0
2006-05-19 12:14:00,0.68071,0.68072,0.68067,0.68067,94200002.0
2006-05-19 12:15:00,0.68063,0.68068,0.6806,0.68062,166300001.0
2006-05-19 12:16:00,0.6806,0.68065,0.68057,0.68063,140299998.0
2006-05-19 12:17:00,0.68056,0.68059,0.68048,0.68051,168800005.0
2006-05-19 12:18:00,0.68053,0.68063,0.68053,0.68057,90199999.0
2006-05-19 12:19:00,0.68053,0.68053,0.68047,0.68047,44499998.0
2006-05-19 12:20:00,0.68051,0.68051,0.6802,0.68021,167499998.0
2006-05-19 12:21:00,0.68016,0.68016,0.68008,0.68008,139699998.0
2006-05-19 12:22:00,0.68013,0.68025,0.68013,0.68017,219499999.0
2006-05-19 12:23:00,0.68018,0.68027,0.68014,0.68027,197200005.0
2006-05-19 12:24:00,0.68029,0.68033,0.68023,0.6803,164400001.0
2006-05-19 12:25:00,0.68027,0.68032,0.68025,0.6803,156600001.0
2006-05-19 12:26:00,0.68023,0.68025,0.68021,0.68025,89100001.0
2006-05-19 12:27:00,0.68024,0.68024,0.68013,0.68014,235999999.0
2006-05-19 12:28:00,0.68016,0.68025,0.68015,0.68025,135400002.0
2006-05-19 12:29:00,0.68022,0.68037,0.68021,0.68037,178100002.0
2006-05-19 12:30:00,0.68038,0.68045,0.68037,0.68045,176599995.0
2006-05-19 12:31:00,0.68044,0.6805,0.68042,0.68046,122199999.0
2006-05-19 12:32:00,0.68046,0.6805,0.68045,0.68049,201799999.0
2006-05-19 12:33:00,0.68049,0.68051,0.68049,0.68051,35400000.0
2006-05-19 12:34:00,0.6805,0.68056,0.68044,0.68052,109400001.0
2006-05-19 12:35:00,0.68057,0.68057,0.68039,0.68039,141299999.0
2006-05-19 12:36:00,0.6804,0.68047,0.68038,0.68038,95100001.0
2006-05-19 12:37:00,0.68039,0.68041,0.68033,0.68033,209500004.0
2006-05-19 12:38:00,0.68028,0.68033,0.68028,0.68029,136100002.0
2006-05-19 12:39:00,0.68034,0.68034,0.68023,0.68031,223200000.0
2006-05-19 12:40:00,0.6803,0.68041,0.6803,0.6803,114100001.0
2006-05-19 12:41:00,0.68032,0.68036,0.68029,0.68029,95000002.0
2006-05-19 12:42:00,0.68025,0.68036,0.68025,0.68028,203400004.0
2006-05-19 12:43:00,0.68024,0.68025,0.68016,0.68024,93100001.0
2006-05-19 12:44:00,0.68024,0.6803,0.68024,0.68024,227599997.0
2006-05-19 12:45:00,0.68027,0.68027,0.68021,0.68021,134100000.0
2006-05-19 12:46:00,0.68025,0.6803,0.68017,0.68017,218300003.0
2006-05-19 12:47:00,0.68016,0.68016,0.68012,0.68012,72300000.0
2006-05-19 12:48:00,0.67998,0.68001,0.67998,0.68001,15200000.0
2006-05-19 12:49:00,0.68001,0.68014,0.68001,0.68009,131600001.0
2006-05-19 12:50:00,0.68011,0.68019,0.68006,0.68012,235499999.0
2006-05-19 12:51:00,0.6802,0.68035,0.6802,0.6803,202799997.0
2006-05-19 12:52:00,0.68025,0.68034,0.68025,0.68027,181899999.0
2006-05-19 12:53:00,0.68026,0.68031,0.68017,0.68029,171299998.0
2006-05-19 12:54:00,0.6802,0.6802,0.68015,0.6802,189599999.0
2006-05-19 12:55:00,0.68022,0.68023,0.68014,0.68014,84399998.0
2006-05-19 12:56:00,0.68017,0.68032,0.68017,0.68027,170000001.0
2006-05-19 12:57:00,0.68032,0.68032,0.68026,0.68032,82100000.0
2006-05-19 12:58:00,0.68027,0.68032,0.68026,0.68026,168799999.0
2006-05-19 12:59:00,0.68026,0.68032,0.68026,0.68026,224200000.0
2006-05-19 13:00:00,0.68031,0.68043,0.68031,0.68038,159300000.0
2006-05-19 13:01:00,0.68039,0.68042,0.68035,0.68036,148200005.0
2006-05-19 13:02:00,0.68041,0.68044,0.68036,0.68037,141899999.0
2006-05-19 13:03:00,0.68037,0.68045,0.68037,0.6804,117400003.0
2006-05-19 13:04:00,0.68037,0.68043,0.68032,0.6804,178799998.0
2006-05-19 13:05:00,0.68035,0.68041,0.68035,0.6804,186500000.0
2006-05-19 13:06:00,0.68045,0.68045,0.68035,0.68045,146900001.0
2006-05-19 13:07:00,0.68045,0.68051,0.68038,0.68038,183400000.0
2006-05-19 13:08:00,0.68038,0.68042,0.68033,0.68033,59700000.0
2006-05-19 13:09:00,0.6803,0.6803,0.68022,0.68025,83900002.0
2006-05-19 13:10:00,0.6802,0.68028,0.68019,0.68028,177099998.0
2006-05-19 13:11:00,0.68029,0.68038,0.68029,0.68031,46300001.0
2006-05-19 13:12:00,0.68031,0.68036,0.6803,0.68035,172900001.0
2006-05-19 13:13:00,0.68032,0.68037,0.68029,0.68037,157400001.0
2006-05-19 13:14:00,0.68035,0.6804,0.68031,0.68034,77999999.0
2006-05-19 13:15:00,0.68028,0.68037,0.68028,0.68037,88799999.0
2006-05-19 13:16:00,0.68036,0.68038,0.6803,0.6803,190099999.0
2006-05-19 13:17:00,0.68035,0.68038,0.68031,0.68038,232299998.0
2006-05-19 13:18:00,0.68038,0.68048,0.68038,0.68045,101199999.0
2006-05-19 13:19:00,0.68043,0.68047,0.6804,0.68045,220400003.0
2006-05-19 13:20:00,0.68042,0.68042,0.68037,0.68038,253900002.0
2006-05-19 13:21:00,0.68037,0.68048,0.68037,0.68048,37400000.0
2006-05-19 13:22:00,0.68047,0.68049,0.6804,0.68044,136699997.0
2006-05-19 13:23:00,0.6804,0.68044,0.68035,0.68044,217800000.0
2006-05-19 13:24:00,0.68042,0.68057,0.68038,0.68057,133299999.0
2006-05-19 13:25:00,0.68058,0.68058,0.68048,0.68058,185200001.0
2006-05-19 13:26:00,0.6806,0.68065,0.68056,0.68059,87799998.0
2006-05-19 13:27:00,0.68054,0.68063,0.6805,0.68063,220999997.0
2006-05-19 13:28:00,0.68058,0.68063,0.68058,0.68063,63899998.0
2006-05-19 13:29:00,0.68067,0.68067,0.68059,0.68065,127700001.0
2006-05-19 13:30:00,0.68058,0.68058,0.68037,0.68038,61499999.0
2006-05-19 13:31:00,0.68037,0.68044,0.68035,0.6804,93300000.0
2006-05-19 13:32:00,0.68041,0.68041,0.68027,0.68027,114800000.0
2006-05-19 13:33:00,0.68032,0.68032,0.68024,0.68024,100000002.0
2006-05-19 13:34:00,0.68032,0.68033,0.68019,0.68019,158499997.0
2006-05-19 13:35:00,0.68025,0.68031,0.68025,0.68025,240100001.0
2006-05-19 13:36:00,0.68031,0.68031,0.68015,0.68024,124299999.0
2006-05-19 13:37:00,0.68026,0.68031,0.68022,0.6803,110000001.0
2006-05-19 13:38:00,0.68027,0.68031,0.68024,0.68031,149500003.0
2006-05-19 13:39:00,0.68031,0.68035,0.68025,0.68027,222999995.0
2006-05-19 13:40:00,0.68034,0.68034,0.68025,0.68029,72600000.0
2006-05-19 13:41:00,0.68024,0.68025,0.68013,0.68013,85300001.0
2006-05-19 13:42:00,0.68017,0.6802,0.68014,0.68014,124700000.0
2006-05-19 13:43:00,0.68018,0.68034,0.68018,0.68034,149900003.0
2006-05-19 13:44:00,0.6804,0.68043,0.68038,0.68039,91300003.0
2006-05-19 13:45:00,0.68039,0.68042,0.68033,0.68036,85200003.0
2006-05-19 13:46:00,0.68039,0.68043,0.68036,0.68037,131900003.0
2006-05-19 13:47:00,0.68039,0.68042,0.68038,0.6804,134900002.0
2006-05-19 13:48:00,0.68047,0.68047,0.68039,0.68039,139700001.0
2006-05-19 13:49:00,0.68049,0.68053,0.68042,0.68053,239700000.0
2006-05-19 13:50:00,0.68048,0.68056,0.68047,0.68055,157199999.0
2006-05-19 13:51:00,0.68054,0.6806,0.68049,0.68055,265999998.0
2006-05-19 13:52:00,0.68049,0.68049,0.68043,0.68043,191500000.0
2006-05-19 13:53:00,0.6805,0.68054,0.68045,0.6805,81900001.0
2006-05-19 13:54:00,0.68056,0.68056,0.68046,0.68051,158000004.0
2006-05-19 13:55:00,0.68051,0.68055,0.68044,0.68045,178900002.0
2006-05-19 13:56:00,0.68043,0.68043,0.68026,0.68026,108400000.0
2006-05-19 13:57:00,0.68025,0.68029,0.68025,0.68028,88600001.0
2006-05-19 13:58:00,0.68035,0.6804,0.68028,0.68033,128599996.0
2006-05-19 13:59:00,0.68035,0.68042,0.68034,0.68034,168900004.0
2006-05-19 14:00:00,0.68032,0.6804,0.68031,0.6804,75300000.0
2006-05-19 14:01:00,0.68037,0.68037,0.68014,0.68014,38400000.0
2006-05-19 14:02:00,0.68014,0.6802,0.68014,0.68015,67600002.0
2006-05-19 14:03:00,0.68014,0.68021,0.68011,0.68017,192799999.0
2006-05-19 14:04:00,0.68019,0.68024,0.68018,0.68022,99499996.0
2006-05-19 14:05:00,0.68014,0.68021,0.68014,0.68021,119699997.0
2006-05-19 14:06:00,0.68032,0.68038,0.68027,0.68033,165000002.0
2006-05-19 14:07:00,0.68031,0.68039,0.6803,0.6803,266600001.0
2006-05-19 14:08:00,0.6804,0.68044,0.68027,0.68027,123999999.0
2006-05-19 14:09:00,0.68026,0.68026,0.68024,0.68024,24800000.0
2006-05-19 14:10:00,0.68024,0.68024,0.68007,0.68012,98200000.0
2006-05-19 14:11:00,0.68004,0.68013,0.68004,0.68007,223700000.0
2006-05-19 14:12:00,0.68013,0.68023,0.68008,0.68015,214100002.0
2006-05-19 14:13:00,0.68016,0.68017,0.68008,0.68012,234900003.0
2006-05-19 14:14:00,0.68002,0.68002,0.6799,0.67995,146299998.0
2006-05-19 14:15:00,0.67992,0.67994,0.67982,0.67983,91599999.0
2006-05-19 14:16:00,0.67978,0.67988,0.67978,0.67988,95000001.0
2006-05-19 14:17:00,0.67989,0.67989,0.67984,0.67988,45499999.0
2006-05-19 14:18:00,0.67984,0.67993,0.67981,0.67993,88600002.0
2006-05-19 14:19:00,0.67989,0.67994,0.67982,0.67987,130600003.0
2006-05-19 14:20:00,0.67986,0.67991,0.67982,0.6799,203400001.0
2006-05-19 14:21:00,0.6799,0.67995,0.67989,0.67993,134200003.0
2006-05-19 14:22:00,0.67991,0.67999,0.6799,0.67997,153200000.0
2006-05-19 14:23:00,0.68003,0.68004,0.67997,0.67998,95299998.0
2006-05-19 14:24:00,0.67998,0.68009,0.67998,0.67998,73500001.0
2006-05-19 14:25:00,0.67995,0.68,0.67982,0.67982,95900000.0
2006-05-19 14:26:00,0.67978,0.67982,0.6797,0.67975,124200000.0
2006-05-19 14:27:00,0.67977,0.67985,0.6797,0.67985,180099999.0
2006-05-19 14:28:00,0.6799,0.67994,0.67965,0.67988,219999998.0
2006-05-19 14:29:00,0.67988,0.67997,0.67985,0.67997,181899998.0
2006-05-19 14:30:00,0.67995,0.68004,0.67995,0.68002,124500003.0
2006-05-19 14:31:00,0.67994,0.67995,0.67991,0.67991,155700003.0
2006-05-19 14:32:00,0.67985,0.67989,0.67975,0.67975,203700006.0
2006-05-19 14:33:00,0.67976,0.67976,0.67968,0.67968,95699999.0
2006-05-19 14:34:00,0.67968,0.67978,0.67967,0.67971,191300001.0
2006-05-19 14:35:00,0.67965,0.67976,0.6796,0.67965,240299999.0
2006-05-19 14:36:00,0.6796,0.67963,0.6795,0.67952,109600002.0
2006-05-19 14:37:00,0.67946,0.67954,0.67946,0.6795,173200001.0
2006-05-19 14:38:00,0.67964,0.67971,0.67964,0.67965,71899999.0
2006-05-19 14:39:00,0.6796,0.6797,0.6796,0.67966,135700002.0
2006-05-19 14:40:00,0.67964,0.67964,0.67955,0.67961,191399997.0
2006-05-19 14:41:00,0.6796,0.67965,0.67957,0.67957,119799999.0
2006-05-19 14:42:00,0.67963,0.67975,0.67963,0.67975,130199999.0
2006-05-19 14:43:00,0.67973,0.67985,0.67973,0.67985,132099998.0
2006-05-19 14:44:00,0.67982,0.67982,0.6797,0.6797,142200000.0
2006-05-19 14:45:00,0.67968,0.6799,0.67968,0.67986,237500002.0
2006-05-19 14:46:00,0.67994,0.67994,0.67985,0.67988,68200001.0
2006-05-19 14:47:00,0.67983,0.6799,0.67982,0.67984,187000002.0
2006-05-19 14:48:00,0.67985,0.67988,0.67978,0.6798,141299997.0
2006-05-19 14:49:00,0.67982,0.67985,0.6798,0.67983,130799999.0
2006-05-19 14:50:00,0.67987,0.67987,0.67976,0.67977,103799999.0
2006-05-19 14:51:00,0.67971,0.6798,0.67971,0.67979,203700001.0
2006-05-19 14:52:00,0.67978,0.6798,0.67972,0.67978,187499999.0
2006-05-19 14:53:00,0.67978,0.67987,0.67978,0.67987,148100000.0
2006-05-19 14:54:00,0.6798,0.67985,0.67977,0.67981,158700000.0
2006-05-19 14:55:00,0.67987,0.67987,0.67978,0.67986,166899999.0
2006-05-19 14:56:00,0.67978,0.6799,0.67978,0.67987,196299997.0
2006-05-19 14:57:00,0.67982,0.67982,0.67967,0.67967,189099999.0
2006-05-19 14:58:00,0.67978,0.67982,0.67976,0.67976,163700001.0
2006-05-19 14:59:00,0.67974,0.67979,0.67963,0.67968,27000000.0
2006-05-19 15:00:00,0.67974,0.67974,0.67961,0.67961,37700000.0
2006-05-19 15:01:00,0.67965,0.6797,0.67959,0.67959,108900000.0
2006-05-19 15:02:00,0.67953,0.67957,0.67944,0.67947,164100002.0
2006-05-19 15:03:00,0.67947,0.6795,0.67924,0.67924,157399996.0
2006-05-19 15:04:00,0.67923,0.67936,0.67923,0.67933,167299999.0
2006-05-19 15:05:00,0.67936,0.67936,0.67921,0.6793,120699997.0
2006-05-19 15:06:00,0.6793,0.67933,0.67923,0.67925,142600000.0
2006-05-19 15:07:00,0.67932,0.67933,0.67905,0.67905,109300001.0
2006-05-19 15:08:00,0.679,0.67903,0.6789,0.6789,166100003.0
2006-05-19 15:09:00,0.67896,0.67899,0.67874,0.67874,75200002.0
2006-05-19 15:10:00,0.67865,0.67875,0.67865,0.67875,88800000.0
2006-05-19 15:11:00,0.67892,0.67904,0.67884,0.67904,147500000.0
2006-05-19 15:12:00,0.67904,0.67912,0.67899,0.67909,180500000.0
2006-05-19 15:13:00,0.67915,0.67924,0.6791,0.67915,221799997.0
2006-05-19 15:14:00,0.6792,0.67931,0.6792,0.67924,86100002.0
2006-05-19 15:15:00,0.67928,0.67942,0.67928,0.67938,167599996.0
2006-05-19 15:16:00,0.67929,0.67929,0.67923,0.67927,105799999.0
2006-05-19 15:17:00,0.67931,0.67931,0.67924,0.67925,184900000.0
2006-05-19 15:18:00,0.67921,0.67927,0.67912,0.67922,185500000.0
2006-05-19 15:19:00,0.67918,0.67918,0.67913,0.67913,178200003.0
2006-05-19 15:20:00,0.67919,0.67926,0.67911,0.67912,147700001.0
2006-05-19 15:21:00,0.67912,0.67924,0.67912,0.67918,145099998.0
2006-05-19 15:22:00,0.67911,0.67911,0.67895,0.67911,74100000.0
2006-05-19 15:23:00,0.67909,0.67917,0.679,0.679,171199996.0
2006-05-19 15:24:00,0.67896,0.67896,0.67892,0.67895,104500002.0
2006-05-19 15:25:00,0.67895,0.679,0.67895,0.67895,186800002.0
2006-05-19 15:26:00,0.67904,0.67904,0.67876,0.67876,83599998.0
2006-05-19 15:27:00,0.67875,0.67885,0.67875,0.67879,104700001.0
2006-05-19 15:28:00,0.67884,0.67889,0.67884,0.67887,123700002.0
2006-05-19 15:29:00,0.67892,0.67901,0.67892,0.67901,83699998.0
2006-05-19 15:30:00,0.67901,0.67909,0.67901,0.67904,45600001.0
2006-05-19 15:31:00,0.67899,0.67903,0.67895,0.67895,65100002.0
2006-05-19 15:32:00,0.67896,0.67907,0.67894,0.67902,195900001.0
2006-05-19 15:33:00,0.67907,0.6791,0.67902,0.67902,119799999.0
2006-05-19 15:34:00,0.67909,0.67909,0.6789,0.6789,165999997.0
2006-05-19 15:35:00,0.67895,0.67895,0.67882,0.67888,148900000.0
2006-05-19 15:36:00,0.67888,0.67905,0.67888,0.67899,253500002.0
2006-05-19 15:37:00,0.67904,0.67924,0.67904,0.67915,110000001.0
2006-05-19 15:38:00,0.67921,0.67921,0.67908,0.67916,92799999.0
2006-05-19 15:39:00,0.67912,0.67919,0.6791,0.6791,162899999.0
2006-05-19 15:40:00,0.6791,0.67915,0.67905,0.6791,220399997.0
2006-05-19 15:41:00,0.67909,0.67914,0.67904,0.67904,121300000.0
2006-05-19 15:42:00,0.6791,0.6792,0.6791,0.67918,140599996.0
2006-05-19 15:43:00,0.67916,0.67924,0.67916,0.67919,104399998.0
2006-05-19 15:44:00,0.67916,0.6792,0.67908,0.67912,163199999.0
2006-05-19 15:45:00,0.67915,0.67919,0.67911,0.67919,193900002.0
2006-05-19 15:46:00,0.67916,0.67916,0.67909,0.67909,85800000.0
2006-05-19 15:47:00,0.67909,0.67917,0.67903,0.6791,140300000.0
2006-05-19 15:48:00,0.67912,0.67915,0.67901,0.67901,110100003.0
2006-05-19 15:49:00,0.67895,0.67895,0.67877,0.67886,143900001.0
2006-05-19 15:50:00,0.67882,0.67882,0.67872,0.67872,94899998.0
2006-05-19 15:51:00,0.67876,0.6788,0.67871,0.67873,211000005.0
2006-05-19 15:52:00,0.67874,0.67883,0.67874,0.67877,123799996.0
2006-05-19 15:53:00,0.67884,0.67891,0.67874,0.67891,231199999.0
2006-05-19 15:54:00,0.67887,0.67887,0.67876,0.67877,64100000.0
2006-05-19 15:55:00,0.67879,0.67886,0.67879,0.67886,49300000.0
2006-05-19 15:56:00,0.67893,0.67897,0.67883,0.6789,105200001.0
2006-05-19 15:57:00,0.67894,0.67909,0.67894,0.67905,117300003.0
2006-05-19 15:58:00,0.67907,0.67908,0.679,0.67904,195699999.0
2006-05-19 15:59:00,0.679,0.67906,0.67899,0.679,202199999.0
2006-05-19 16:00:00,0.67901,0.67903,0.67886,0.67891,97300000.0
2006-05-19 16:01:00,0.67889,0.67895,0.67885,0.67889,183600000.0
2006-05-19 16:02:00,0.67892,0.67892,0.67883,0.67883,185900000.0
2006-05-19 16:03:00,0.6789,0.679,0.6789,0.679,131400002.0
2006-05-19 16:04:00,0.67901,0.67901,0.6789,0.67893,189900003.0
2006-05-19 16:05:00,0.67887,0.67899,0.67887,0.67893,167299998.0
2006-05-19 16:06:00,0.67893,0.67907,0.67893,0.67899,132000000.0
2006-05-19 16:07:00,0.67886,0.67889,0.67877,0.67885,211700000.0
2006-05-19 16:08:00,0.67883,0.67886,0.67877,0.67886,135799997.0
2006-05-19 16:09:00,0.67883,0.67898,0.67883,0.67895,154299999.0
2006-05-19 16:10:00,0.67888,0.67891,0.67883,0.67891,143000002.0
2006-05-19 16:11:00,0.679,0.67902,0.6789,0.679,218900003.0
2006-05-19 16:12:00,0.679,0.67904,0.67896,0.67897,233200001.0
2006-05-19 16:13:00,0.67904,0.67907,0.67903,0.67903,125699999.0
2006-05-19 16:14:00,0.67898,0.67898,0.67889,0.67896,245399994.0
2006-05-19 16:15:00,0.67901,0.67901,0.67893,0.679,81600000.0
2006-05-19 16:16:00,0.67895,0.67895,0.67887,0.67894,233899999.0
2006-05-19 16:17:00,0.6789,0.679,0.6789,0.679,190000001.0
2006-05-19 16:18:00,0.67904,0.67924,0.67901,0.67924,287400000.0
2006-05-19 16:19:00,0.67919,0.67919,0.67901,0.67908,157399997.0
2006-05-19 16:20:00,0.67906,0.67907,0.67899,0.67899,138099999.0
2006-05-19 16:21:00,0.67893,0.67927,0.67893,0.67924,150299998.0
2006-05-19 16:22:00,0.67929,0.67939,0.67928,0.67928,198600001.0
2006-05-19 16:23:00,0.67931,0.67932,0.6791,0.67915,148800004.0
2006-05-19 16:24:00,0.67913,0.67913,0.67899,0.67903,240599996.0
2006-05-19 16:25:00,0.67901,0.6791,0.67889,0.67898,141100000.0
2006-05-19 16:26:00,0.67886,0.67894,0.67879,0.67882,109300002.0
2006-05-19 16:27:00,0.67882,0.67888,0.67882,0.67882,115599999.0
2006-05-19 16:28:00,0.67887,0.67899,0.67887,0.67889,113100001.0
2006-05-19 16:29:00,0.67887,0.67901,0.6788,0.67887,226499996.0
2006-05-19 16:30:00,0.67867,0.67873,0.67862,0.67866,250600001.0
2006-05-19 16:31:00,0.67865,0.67867,0.67854,0.67854,147399999.0
2006-05-19 16:32:00,0.67857,0.67866,0.67852,0.67866,129599997.0
2006-05-19 16:33:00,0.67878,0.67887,0.67878,0.67887,100799999.0
2006-05-19 16:34:00,0.67913,0.67913,0.67895,0.67895,152500000.0
2006-05-19 16:35:00,0.67899,0.67911,0.67897,0.67907,233299995.0
2006-05-19 16:36:00,0.67909,0.67919,0.67903,0.67912,201099998.0
2006-05-19 16:37:00,0.6791,0.67923,0.6791,0.67915,242999999.0
2006-05-19 16:38:00,0.67913,0.67927,0.67913,0.67919,89400001.0
2006-05-19 16:39:00,0.67915,0.67915,0.67912,0.67912,47200000.0
2006-05-19 16:40:00,0.67904,0.67911,0.67898,0.67905,184799997.0
2006-05-19 16:41:00,0.67902,0.67906,0.67898,0.67905,130399999.0
2006-05-19 16:42:00,0.67901,0.67913,0.67898,0.67904,203200002.0
2006-05-19 16:43:00,0.6789,0.67895,0.67887,0.67893,131099999.0
2006-05-19 16:44:00,0.67885,0.67885,0.67878,0.67883,106500002.0
2006-05-19 16:45:00,0.67879,0.67887,0.67872,0.67877,241500001.0
2006-05-19 16:46:00,0.67891,0.67917,0.67886,0.67917,214000003.0
2006-05-19 16:47:00,0.67922,0.67926,0.67917,0.67922,284699999.0
2006-05-19 16:48:00,0.67924,0.6793,0.67922,0.67922,151699998.0
2006-05-19 16:49:00,0.67926,0.67933,0.6791,0.6791,175600002.0
2006-05-19 16:50:00,0.67907,0.67929,0.67904,0.67921,233300001.0
2006-05-19 16:51:00,0.67919,0.6792,0.67908,0.67908,120600001.0
2006-05-19 16:52:00,0.67901,0.67901,0.67888,0.67893,122199998.0
2006-05-19 16:53:00,0.6789,0.67892,0.67878,0.67892,133499997.0
2006-05-19 16:54:00,0.67892,0.67893,0.6788,0.67892,233099999.0
2006-05-19 16:55:00,0.67895,0.67903,0.67892,0.67892,148700003.0
2006-05-19 16:56:00,0.67887,0.67892,0.67883,0.67883,189999998.0
2006-05-19 16:57:00,0.6789,0.67894,0.67884,0.67889,137700003.0
2006-05-19 16:58:00,0.67881,0.67885,0.67878,0.67885,223899999.0
2006-05-19 16:59:00,0.67893,0.67907,0.67889,0.67903,260399996.0
2006-05-19 17:00:00,0.67895,0.67902,0.67887,0.67887,230099998.0
2006-05-19 17:01:00,0.6789,0.67892,0.67885,0.6789,223799993.0
2006-05-19 17:02:00,0.67882,0.67887,0.67875,0.67878,146300001.0
2006-05-19 17:03:00,0.6787,0.67881,0.6787,0.67872,117400000.0
2006-05-19 17:04:00,0.6788,0.67892,0.6788,0.67883,175200003.0
2006-05-19 17:05:00,0.67883,0.6789,0.67881,0.67886,128799997.0
2006-05-19 17:06:00,0.67884,0.67887,0.67877,0.67882,118600001.0
2006-05-19 17:07:00,0.67878,0.67884,0.67877,0.67884,135899998.0
2006-05-19 17:08:00,0.67881,0.67881,0.67872,0.67873,70099999.0
2006-05-19 17:09:00,0.67871,0.67875,0.67858,0.67866,113900000.0
2006-05-19 17:10:00,0.67869,0.67879,0.67859,0.67879,146000002.0
2006-05-19 17:11:00,0.67879,0.67882,0.67867,0.67873,178099999.0
2006-05-19 17:12:00,0.67879,0.6788,0.67868,0.67874,156399996.0
2006-05-19 17:13:00,0.67881,0.67896,0.67879,0.67881,155600003.0
2006-05-19 17:14:00,0.67863,0.67864,0.67845,0.67846,107999998.0
2006-05-19 17:15:00,0.6784,0.67871,0.6784,0.67864,193600000.0
2006-05-19 17:16:00,0.67864,0.67879,0.6786,0.67865,205199998.0
2006-05-19 17:17:00,0.67867,0.67878,0.67862,0.67878,139800002.0
2006-05-19 17:18:00,0.67883,0.67884,0.67869,0.67875,181199997.0
2006-05-19 17:19:00,0.67876,0.67878,0.67866,0.67866,203999999.0
2006-05-19 17:20:00,0.67876,0.67881,0.67875,0.67875,94200001.0
2006-05-19 17:21:00,0.67877,0.67881,0.67872,0.67872,181200002.0
2006-05-19 17:22:00,0.67876,0.6789,0.67876,0.6789,53400001.0
2006-05-19 17:23:00,0.67891,0.67891,0.67875,0.67875,184399997.0
2006-05-19 17:24:00,0.67879,0.67896,0.67875,0.6789,172799997.0
2006-05-19 17:25:00,0.67889,0.67892,0.67883,0.67886,169600003.0
2006-05-19 17:26:00,0.67885,0.67895,0.67883,0.67888,130699998.0
2006-05-19 17:27:00,0.67888,0.67898,0.67888,0.67889,226500000.0
2006-05-19 17:28:00,0.67892,0.67892,0.67885,0.67885,67900002.0
2006-05-19 17:29:00,0.67881,0.67886,0.67869,0.67869,268100003.0
2006-05-19 17:30:00,0.67871,0.67899,0.67871,0.67897,116999999.0
2006-05-19 17:31:00,0.67899,0.67908,0.67893,0.67896,360799996.0
2006-05-19 17:32:00,0.67896,0.67906,0.67896,0.67904,244599998.0
2006-05-19 17:33:00,0.67913,0.67918,0.67913,0.67913,79700002.0
2006-05-19 17:34:00,0.67914,0.67918,0.67911,0.67912,86200001.0
2006-05-19 17:35:00,0.67911,0.67914,0.67905,0.67907,187100002.0
2006-05-19 17:36:00,0.679,0.67904,0.67893,0.67894,187700000.0
2006-05-19 17:37:00,0.6789,0.67892,0.67884,0.67885,142200000.0
2006-05-19 17:38:00,0.67886,0.67888,0.67875,0.67888,99999997.0
2006-05-19 17:39:00,0.67895,0.67903,0.67895,0.67902,48400000.0
2006-05-19 17:40:00,0.67896,0.67902,0.67895,0.679,157900000.0
2006-05-19 17:41:00,0.67897,0.67915,0.67897,0.67915,127599998.0
2006-05-19 17:42:00,0.67912,0.67912,0.67888,0.67888,133300000.0
2006-05-19 17:43:00,0.67892,0.67894,0.67882,0.67882,100500000.0
2006-05-19 17:44:00,0.67881,0.67891,0.67881,0.67889,127099999.0
2006-05-19 17:45:00,0.67882,0.6789,0.67876,0.6788,226699998.0
2006-05-19 17:46:00,0.67878,0.679,0.67876,0.679,203799999.0
2006-05-19 17:47:00,0.67915,0.6792,0.67908,0.67912,108799999.0
2006-05-19 17:48:00,0.67916,0.67923,0.6791,0.67918,65300000.0
2006-05-19 17:49:00,0.6792,0.67925,0.67911,0.67923,172099999.0
2006-05-19 17:50:00,0.67924,0.67929,0.67915,0.67929,156800000.0
2006-05-19 17:51:00,0.67931,0.67941,0.67926,0.67926,284899998.0
2006-05-19 17:52:00,0.67921,0.67931,0.67919,0.67929,215099998.0
2006-05-19 17:53:00,0.6793,0.6793,0.67924,0.67924,68500001.0
2006-05-19 17:54:00,0.67925,0.67925,0.67921,0.67922,98600000.0
2006-05-19 17:55:00,0.67927,0.67936,0.67927,0.67936,18400001.0
2006-05-19 17:56:00,0.67945,0.67951,0.67942,0.67942,100900001.0
2006-05-19 17:57:00,0.67949,0.67959,0.67946,0.67946,120300003.0
2006-05-19 17:58:00,0.67954,0.67968,0.67954,0.6796,135800001.0
2006-05-19 17:59:00,0.6796,0.67963,0.67953,0.67963,196899999.0
2006-05-19 18:00:00,0.67962,0.67972,0.67961,0.67961,112400000.0
2006-05-19 18:01:00,0.67956,0.67965,0.67953,0.67961,1093699997.0
2006-05-19 18:02:00,0.67952,0.6796,0.67937,0.67937,1824899992.0
2006-05-19 18:03:00,0.67937,0.67959,0.67937,0.67955,1767200003.0
2006-05-19 18:04:00,0.67953,0.67966,0.67944,0.67953,852599995.0
2006-05-19 18:05:00,0.67948,0.67956,0.6794,0.67956,1127600015.0
2006-05-19 18:06:00,0.67956,0.67957,0.67945,0.67945,1588400012.0
2006-05-19 18:07:00,0.67946,0.67954,0.67943,0.67944,1990500001.0
2006-05-19 18:08:00,0.6795,0.6795,0.6794,0.6795,879100002.0
2006-05-19 18:09:00,0.67942,0.67947,0.67934,0.67934,879100002.0
2006-05-19 18:10:00,0.67937,0.67949,0.67935,0.67935,1021299998.0
2006-05-19 18:11:00,0.67938,0.6796,0.67938,0.67957,1114500000.0
2006-05-19 18:12:00,0.67957,0.67964,0.67948,0.67948,970199996.0
2006-05-19 18:13:00,0.67945,0.67947,0.67939,0.6794,924600009.0
2006-05-19 18:14:00,0.67939,0.67954,0.67939,0.67948,1440000003.0
2006-05-19 18:15:00,0.6796,0.6796,0.6795,0.6795,1043700005.0
2006-05-19 18:16:00,0.67951,0.67954,0.67946,0.67952,1043700005.0
2006-05-19 18:17:00,0.6795,0.67953,0.67943,0.67949,591000003.0
2006-05-19 18:18:00,0.67947,0.6795,0.67943,0.6795,759200003.0
2006-05-19 18:19:00,0.67951,0.67959,0.67944,0.6795,819700004.0
2006-05-19 18:20:00,0.67951,0.67957,0.67949,0.67954,644399996.0
2006-05-19 18:21:00,0.67952,0.6796,0.67948,0.67953,860500001.0
2006-05-19 18:22:00,0.67954,0.67961,0.67952,0.67952,1099400010.0
2006-05-19 18:23:00,0.67951,0.67955,0.67947,0.67949,1337500003.0
2006-05-19 18:24:00,0.67945,0.67954,0.6794,0.67943,1136399997.0
2006-05-19 18:25:00,0.67943,0.67953,0.67938,0.67946,1082799993.0
2006-05-19 18:26:00,0.67949,0.67951,0.67942,0.67946,1313100008.0
2006-05-19 18:27:00,0.67945,0.67946,0.67938,0.67945,777300007.0
2006-05-19 18:28:00,0.67948,0.67961,0.67947,0.67961,740800004.0
2006-05-19 18:29:00,0.67958,0.67958,0.67946,0.67948,949099996.0
2006-05-19 18:30:00,0.67945,0.67958,0.67945,0.67958,832099997.0
2006-05-19 18:31:00,0.67956,0.6796,0.67951,0.67953,507099997.0
2006-05-19 18:32:00,0.67953,0.67956,0.67943,0.67945,564700000.0
2006-05-19 18:33:00,0.67949,0.67956,0.67948,0.67955,1001899996.0
2006-05-19 18:34:00,0.67953,0.67962,0.67953,0.67955,993300010.0
2006-05-19 18:35:00,0.67954,0.67957,0.6795,0.6795,490999992.0
2006-05-19 18:36:00,0.67942,0.67957,0.67942,0.67952,159800003.0
2006-05-19 18:37:00,0.67948,0.67959,0.67945,0.67959,314499996.0
2006-05-19 18:38:00,0.67958,0.67965,0.67953,0.67957,345900001.0
2006-05-19 18:39:00,0.67962,0.67974,0.67962,0.67971,545400004.0
2006-05-19 18:40:00,0.67977,0.67982,0.67975,0.67977,303400003.0
2006-05-19 18:41:00,0.67976,0.6798,0.67971,0.67975,551400001.0
2006-05-19 18:42:00,0.67973,0.67984,0.67973,0.6798,315099995.0
2006-05-19 18:43:00,0.67977,0.67986,0.67977,0.67986,272599999.0
2006-05-19 18:44:00,0.6799,0.67991,0.67982,0.67987,766200004.0
2006-05-19 18:45:00,0.67986,0.67989,0.67975,0.67975,346999998.0
2006-05-19 18:46:00,0.67983,0.67988,0.67977,0.67978,169400002.0
2006-05-19 18:47:00,0.67975,0.67975,0.67967,0.6797,254799999.0
2006-05-19 18:48:00,0.67967,0.6797,0.67962,0.6797,258400001.0
2006-05-19 18:49:00,0.67964,0.67975,0.67964,0.67973,239999999.0
2006-05-19 18:50:00,0.67974,0.67977,0.67974,0.67977,175500006.0
2006-05-19 18:51:00,0.67978,0.67979,0.67973,0.67978,260499999.0
2006-05-19 18:52:00,0.67981,0.67981,0.67971,0.67975,332700004.0
2006-05-19 18:53:00,0.67977,0.6798,0.67967,0.67967,545700001.0
2006-05-19 18:54:00,0.67973,0.67976,0.67968,0.67973,225600001.0
2006-05-19 18:55:00,0.67972,0.67974,0.67966,0.67968,649900002.0
2006-05-19 18:56:00,0.67968,0.67973,0.67963,0.67963,401500001.0
2006-05-19 18:57:00,0.67965,0.67969,0.67963,0.67963,272000002.0
2006-05-19 18:58:00,0.67963,0.67975,0.67963,0.67974,1117599994.0
2006-05-19 18:59:00,0.67975,0.67983,0.67975,0.67978,492899998.0
2006-05-19 19:00:00,0.67975,0.6798,0.67975,0.67977,540299993.0
2006-05-19 19:01:00,0.67975,0.67975,0.6797,0.6797,206699995.0
2006-05-19 19:02:00,0.6797,0.6797,0.67962,0.67966,422399998.0
2006-05-19 19:03:00,0.67963,0.67971,0.67963,0.67967,500399998.0
2006-05-19 19:04:00,0.67972,0.67989,0.67972,0.67975,371899993.0
2006-05-19 19:05:00,0.67973,0.67983,0.67972,0.67979,317799997.0
2006-05-19 19:06:00,0.67972,0.67983,0.67968,0.67975,626399998.0
2006-05-19 19:07:00,0.67984,0.67991,0.67982,0.67982,402499996.0
2006-05-19 19:08:00,0.67987,0.67987,0.67966,0.67966,946200004.0
2006-05-19 19:09:00,0.67969,0.67988,0.67969,0.67988,541200001.0
2006-05-19 19:10:00,0.67987,0.67987,0.67972,0.67972,512399993.0
2006-05-19 19:11:00,0.67969,0.67989,0.67968,0.67989,160399998.0
2006-05-19 19:12:00,0.67988,0.67988,0.67974,0.67974,197299999.0
2006-05-19 19:13:00,0.67971,0.67981,0.67971,0.67973,369900000.0
2006-05-19 19:14:00,0.6798,0.67987,0.67975,0.67975,219500000.0
2006-05-19 19:15:00,0.67973,0.67978,0.67969,0.67969,535800005.0
2006-05-19 19:16:00,0.67971,0.67978,0.67971,0.67975,240699999.0
2006-05-19 19:17:00,0.67976,0.67983,0.67976,0.67983,359200000.0
2006-05-19 19:18:00,0.67983,0.67989,0.67981,0.67989,405599995.0
2006-05-19 19:19:00,0.67985,0.67993,0.6798,0.67988,658899993.0
2006-05-19 19:20:00,0.67984,0.67991,0.67955,0.67955,228300003.0
2006-05-19 19:21:00,0.67956,0.67978,0.67956,0.67966,157100000.0
2006-05-19 19:22:00,0.6797,0.67973,0.67967,0.67973,300099994.0
2006-05-19 19:23:00,0.67974,0.67987,0.67974,0.67981,307700003.0
2006-05-19 19:24:00,0.67978,0.67978,0.67971,0.67978,154799999.0
2006-05-19 19:25:00,0.67975,0.67975,0.67964,0.67964,194699998.0
2006-05-19 19:26:00,0.67964,0.67969,0.67961,0.67962,466500001.0
2006-05-19 19:27:00,0.67964,0.67978,0.67963,0.67978,867900007.0
2006-05-19 19:28:00,0.67977,0.67984,0.67977,0.67984,275500001.0
2006-05-19 19:29:00,0.67978,0.6798,0.67965,0.6798,619100004.0
2006-05-19 19:30:00,0.67977,0.67983,0.67971,0.67979,615000008.0
2006-05-19 19:31:00,0.6798,0.67983,0.67968,0.67983,768100001.0
2006-05-19 19:32:00,0.67985,0.67985,0.67966,0.67974,327599997.0
2006-05-19 19:33:00,0.67975,0.67983,0.67967,0.67967,361800002.0
2006-05-19 19:34:00,0.67963,0.67971,0.67959,0.67966,312399996.0
2006-05-19 19:35:00,0.67963,0.67964,0.67956,0.67958,611599999.0
2006-05-19 19:36:00,0.67959,0.67961,0.67954,0.6796,692799997.0
2006-05-19 19:37:00,0.6796,0.67965,0.67958,0.67965,359400005.0
2006-05-19 19:38:00,0.67967,0.67975,0.67967,0.67971,312800000.0
2006-05-19 19:39:00,0.67968,0.6797,0.67956,0.67965,944299995.0
2006-05-19 19:40:00,0.67962,0.67971,0.67961,0.67962,477100001.0
2006-05-19 19:41:00,0.67965,0.67965,0.6796,0.67963,681800002.0
2006-05-19 19:42:00,0.67966,0.67973,0.67966,0.67967,300200001.0
2006-05-19 19:43:00,0.67967,0.67973,0.67967,0.6797,188199999.0
2006-05-19 19:44:00,0.67967,0.67973,0.67966,0.67971,358600004.0
2006-05-19 19:45:00,0.67976,0.6798,0.67974,0.67977,303300000.0
2006-05-19 19:46:00,0.67978,0.67978,0.67971,0.67971,195299999.0
2006-05-19 19:47:00,0.67972,0.67984,0.67971,0.67984,60200002.0
2006-05-19 19:48:00,0.67987,0.67988,0.67985,0.67985,134399998.0
2006-05-19 19:49:00,0.67983,0.67988,0.67983,0.67985,325000004.0
2006-05-19 19:50:00,0.67985,0.67988,0.67982,0.67985,410500003.0
2006-05-19 19:51:00,0.67987,0.67994,0.67985,0.67993,278800000.0
2006-05-19 19:52:00,0.67994,0.68,0.67987,0.67987,261499999.0
2006-05-19 19:53:00,0.67985,0.6799,0.67985,0.6799,92000002.0
2006-05-19 19:54:00,0.6799,0.67994,0.67987,0.67994,85399999.0
2006-05-19 19:55:00,0.67997,0.67997,0.67988,0.67995,163300003.0
2006-05-19 19:56:00,0.67995,0.67995,0.67991,0.67991,82000000.0
2006-05-19 19:57:00,0.67993,0.67999,0.67992,0.67993,549899999.0
2006-05-19 19:58:00,0.67993,0.67997,0.67988,0.67988,361500000.0
2006-05-19 19:59:00,0.67987,0.67995,0.67985,0.67987,579799998.0
2006-05-19 20:00:00,0.67993,0.67997,0.67992,0.67997,220600000.0
2006-05-19 20:01:00,0.67999,0.68009,0.67999,0.68007,226599997.0
2006-05-19 20:02:00,0.68009,0.68014,0.68007,0.68007,157799997.0
2006-05-19 20:03:00,0.68007,0.68007,0.67997,0.68003,204400001.0
2006-05-19 20:04:00,0.68003,0.68003,0.67997,0.67997,232500003.0
2006-05-19 20:05:00,0.67995,0.67999,0.67995,0.67999,183399996.0
2006-05-19 20:06:00,0.67996,0.67998,0.67993,0.67993,143400003.0
2006-05-19 20:07:00,0.67989,0.67997,0.67989,0.67995,280499997.0
2006-05-19 20:08:00,0.67995,0.68002,0.67995,0.67999,793099994.0
2006-05-19 20:09:00,0.67998,0.68,0.67995,0.68,245099997.0
2006-05-19 20:10:00,0.68001,0.68004,0.67993,0.67998,277499997.0
2006-05-19 20:11:00,0.67999,0.68011,0.67999,0.68005,250199999.0
2006-05-19 20:12:00,0.68005,0.68008,0.67992,0.68008,1093099995.0
2006-05-19 20:13:00,0.68007,0.68007,0.67998,0.68003,368400001.0
2006-05-19 20:14:00,0.68006,0.68009,0.68003,0.68003,433500001.0
2006-05-19 20:15:00,0.68005,0.68012,0.68003,0.68003,731500001.0
2006-05-19 20:16:00,0.68002,0.68002,0.67993,0.67998,482400000.0
2006-05-19 20:17:00,0.67996,0.67997,0.67991,0.67993,85700002.0
2006-05-19 20:18:00,0.67994,0.67994,0.67988,0.67991,286800004.0
2006-05-19 20:19:00,0.67992,0.67995,0.67988,0.6799,450300001.0
2006-05-19 20:20:00,0.67993,0.67999,0.67993,0.67993,497900003.0
2006-05-19 20:21:00,0.67991,0.67996,0.6799,0.67993,136800001.0
2006-05-19 20:22:00,0.67993,0.67999,0.67992,0.67999,64700002.0
2006-05-19 20:23:00,0.68,0.68003,0.68,0.68,501799999.0
2006-05-19 20:24:00,0.67995,0.67998,0.6799,0.67995,369799991.0
2006-05-19 20:25:00,0.67995,0.68,0.67995,0.67998,469600000.0
2006-05-19 20:26:00,0.67997,0.68,0.67992,0.67999,854499999.0
2006-05-19 20:27:00,0.67998,0.68003,0.67997,0.68,408800000.0
2006-05-19 20:28:00,0.68003,0.68003,0.67997,0.68,382699999.0
2006-05-19 20:29:00,0.68002,0.68003,0.67995,0.67997,692399994.0
2006-05-19 20:30:00,0.67998,0.68003,0.67995,0.68,2075900004.0
2006-05-19 20:31:00,0.68,0.68003,0.67993,0.67995,1140700004.0
2006-05-19 20:32:00,0.67998,0.68003,0.67995,0.68,1581400002.0
2006-05-19 20:33:00,0.68,0.68003,0.68,0.68,210699996.0
2006-05-19 20:34:00,0.67998,0.68004,0.67998,0.68,525800003.0
2006-05-19 20:35:00,0.68005,0.68019,0.68002,0.68014,364400003.0
2006-05-19 20:36:00,0.68012,0.68012,0.67994,0.68002,381700001.0
2006-05-19 20:37:00,0.68005,0.68025,0.68005,0.68014,776899992.0
2006-05-19 20:38:00,0.68011,0.68022,0.68009,0.68018,1036599984.0
2006-05-19 20:39:00,0.68014,0.68014,0.67996,0.68001,629899998.0
2006-05-19 20:40:00,0.68003,0.68011,0.68003,0.68003,416899992.0
2006-05-19 20:41:00,0.68003,0.68021,0.68003,0.6801,308400004.0
2006-05-19 20:42:00,0.68015,0.68036,0.68015,0.68029,182699998.0
2006-05-19 20:43:00,0.68026,0.68026,0.68016,0.68023,486899999.0
2006-05-19 20:44:00,0.68027,0.68035,0.68025,0.68027,888200002.0
2006-05-19 20:45:00,0.68026,0.6803,0.68023,0.68023,464599994.0
2006-05-19 20:46:00,0.68028,0.68029,0.68024,0.68025,299899999.0
2006-05-19 20:47:00,0.68021,0.68024,0.68016,0.68017,541700000.0
2006-05-19 20:48:00,0.68015,0.68023,0.6801,0.68015,714299998.0
2006-05-19 20:49:00,0.68017,0.68023,0.68015,0.68021,148099997.0
2006-05-19 20:50:00,0.68019,0.68024,0.68013,0.68015,1291300005.0
2006-05-19 20:51:00,0.6801,0.68017,0.6801,0.68012,508200003.0
2006-05-19 20:52:00,0.68014,0.68014,0.67998,0.68013,781700011.0
2006-05-19 20:53:00,0.6802,0.68026,0.68016,0.68017,967699995.0
2006-05-19 20:54:00,0.68017,0.68017,0.68005,0.68007,878899996.0
2006-05-19 20:55:00,0.68004,0.68004,0.67998,0.68002,378399995.0
2006-05-19 20:56:00,0.68005,0.68013,0.68001,0.68005,1213099999.0
2006-05-19 20:57:00,0.68004,0.68019,0.68004,0.68018,1291300003.0
2006-05-19 20:58:00,0.6802,0.68027,0.6802,0.68024,644599997.0
2006-05-19 20:59:00,0.68027,0.68033,0.68024,0.68029,1814400006.0
2006-05-19 21:00:00,0.68033,0.68034,0.68024,0.6803,1751600008.0
2006-05-19 21:01:00,0.6803,0.68033,0.68025,0.6803,1288899992.0
2006-05-19 21:02:00,0.68029,0.68029,0.68021,0.68022,478800005.0
2006-05-19 21:03:00,0.68022,0.68027,0.68019,0.68022,795600000.0
2006-05-19 21:04:00,0.68022,0.68022,0.68016,0.68022,582599995.0
2006-05-19 21:05:00,0.6802,0.68025,0.68018,0.68023,445699996.0
2006-05-19 21:06:00,0.68022,0.68022,0.68013,0.68015,550100001.0
2006-05-19 21:07:00,0.68015,0.68021,0.68014,0.68019,205400000.0
2006-05-19 21:08:00,0.6802,0.6802,0.68005,0.68008,226200001.0
2006-05-19 21:09:00,0.6801,0.68015,0.6801,0.68015,357199995.0
2006-05-19 21:10:00,0.68015,0.68017,0.68013,0.68015,145900001.0
2006-05-19 21:11:00,0.68015,0.68018,0.6801,0.68018,196300001.0
2006-05-19 21:12:00,0.68014,0.68018,0.68011,0.68013,116000000.0
2006-05-19 21:13:00,0.68008,0.68008,0.67997,0.67997,376999997.0
2006-05-19 21:14:00,0.68,0.68003,0.67995,0.67998,582800000.0
2006-05-19 21:15:00,0.67998,0.68,0.67995,0.68,350199996.0
2006-05-19 21:16:00,0.67999,0.68012,0.67997,0.68012,345500003.0
2006-05-19 21:17:00,0.68016,0.68023,0.68016,0.68023,135399998.0
2006-05-19 21:18:00,0.68021,0.68025,0.68016,0.68017,103199999.0
2006-05-19 21:19:00,0.68015,0.68019,0.68012,0.68015,839499994.0
2006-05-19 21:20:00,0.68022,0.68026,0.68018,0.68019,1119399998.0
2006-05-19 21:21:00,0.6802,0.6802,0.68015,0.68015,315700000.0
2006-05-19 21:22:00,0.6802,0.6802,0.68016,0.68019,807700003.0
2006-05-19 21:23:00,0.68013,0.68013,0.68009,0.68009,49499998.0
2006-05-19 21:24:00,0.68009,0.68009,0.68,0.68,196999998.0
2006-05-19 21:25:00,0.68,0.68005,0.67997,0.68002,330699998.0
2006-05-19 21:26:00,0.68003,0.68003,0.6799,0.6799,89200002.0
2006-05-19 21:27:00,0.67987,0.67987,0.67971,0.67975,209199998.0
2006-05-19 21:28:00,0.67978,0.67988,0.67978,0.67988,234299995.0
2006-05-19 21:29:00,0.67987,0.67987,0.67982,0.67982,63100000.0
2006-05-19 21:30:00,0.6798,0.67983,0.6798,0.67983,66500001.0
2006-05-19 21:31:00,0.67988,0.6799,0.67985,0.67988,162200000.0
2006-05-19 21:32:00,0.67988,0.67993,0.67985,0.67986,696500001.0
2006-05-19 21:33:00,0.67985,0.67988,0.67982,0.67982,417900002.0
2006-05-19 21:34:00,0.67983,0.6799,0.67983,0.67987,696199992.0
2006-05-19 21:35:00,0.67989,0.67989,0.67982,0.67983,181400003.0
2006-05-19 21:36:00,0.67983,0.67985,0.6798,0.6798,146899999.0
2006-05-19 21:37:00,0.67985,0.67985,0.67982,0.67985,142900001.0
2006-05-19 21:38:00,0.67983,0.67993,0.67983,0.67993,156600003.0
2006-05-19 21:39:00,0.6799,0.67994,0.6799,0.6799,146000001.0
2006-05-19 21:40:00,0.67982,0.67988,0.67982,0.67982,239899997.0
2006-05-19 21:41:00,0.67983,0.67991,0.67983,0.67991,149900003.0
2006-05-19 21:42:00,0.67989,0.67989,0.67982,0.67989,125100003.0
2006-05-19 21:43:00,0.6799,0.67995,0.67983,0.67988,303200003.0
2006-05-19 21:44:00,0.67988,0.6799,0.67985,0.6799,404399994.0
2006-05-19 21:45:00,0.67991,0.67993,0.67991,0.67992,137099999.0
2006-05-19 21:46:00,0.67989,0.6799,0.67986,0.6799,461400004.0
2006-05-19 21:47:00,0.67989,0.6799,0.67986,0.6799,180100001.0
2006-05-19 21:48:00,0.67989,0.67989,0.67982,0.67982,126500001.0
2006-05-19 21:49:00,0.67982,0.67985,0.67982,0.67985,177399999.0
2006-05-19 21:50:00,0.67983,0.67988,0.67982,0.67985,181199993.0
2006-05-19 21:51:00,0.67986,0.67989,0.67985,0.67988,279699997.0
2006-05-19 21:52:00,0.67983,0.67993,0.67983,0.67988,217999996.0
2006-05-19 21:53:00,0.67989,0.67989,0.67986,0.67987,96600003.0
2006-05-19 21:54:00,0.67986,0.67986,0.67978,0.67982,270499998.0
2006-05-19 21:55:00,0.67982,0.67989,0.6798,0.6798,116999998.0
2006-05-19 21:56:00,0.67983,0.67987,0.67983,0.67985,206800000.0
2006-05-19 21:57:00,0.67988,0.67994,0.67987,0.67993,299300000.0
2006-05-19 21:58:00,0.67994,0.67996,0.67993,0.67993,102300000.0
2006-05-19 21:59:00,0.67992,0.68001,0.67988,0.68001,273599999.0
2006-05-19 22:00:00,0.68,0.68002,0.67987,0.67987,253399999.0
2006-05-19 22:01:00,0.67985,0.6799,0.67983,0.67985,336500002.0
2006-05-19 22:02:00,0.67985,0.67991,0.6798,0.6798,335200001.0
2006-05-19 22:03:00,0.67982,0.67983,0.6798,0.67983,443299993.0
2006-05-19 22:04:00,0.67981,0.6799,0.67971,0.67978,310600000.0
2006-05-19 22:05:00,0.67976,0.6798,0.67966,0.67968,128299999.0
2006-05-19 22:06:00,0.67971,0.67974,0.67969,0.67969,103900000.0
2006-05-19 22:07:00,0.67967,0.67973,0.67967,0.67971,119500000.0
2006-05-19 22:08:00,0.67968,0.67968,0.6796,0.67961,191200002.0
2006-05-19 22:09:00,0.67962,0.6797,0.67962,0.6797,132599999.0
2006-05-19 22:10:00,0.67966,0.67973,0.67964,0.67965,189400001.0
2006-05-19 22:11:00,0.67965,0.67965,0.67962,0.67962,139399998.0
2006-05-19 22:12:00,0.67963,0.67965,0.6796,0.67962,380300000.0
2006-05-19 22:13:00,0.67962,0.67962,0.67962,0.67962,107600001.0
2006-05-19 22:14:00,0.67963,0.67969,0.67963,0.67969,40100000.0
2006-05-19 22:15:00,0.67968,0.67971,0.67961,0.67962,563200001.0
2006-05-19 22:16:00,0.67962,0.67966,0.67961,0.67962,661899992.0
2006-05-19 22:17:00,0.67965,0.67965,0.67965,0.67965,44700002.0
2006-05-19 22:18:00,0.67963,0.67968,0.67962,0.67962,141499997.0
2006-05-19 22:19:00,0.67964,0.67964,0.67957,0.67961,134899999.0
2006-05-19 22:20:00,0.67962,0.67966,0.67958,0.67963,196900000.0
2006-05-19 22:21:00,0.67963,0.67963,0.67958,0.6796,425799997.0
2006-05-19 22:22:00,0.67962,0.67965,0.6796,0.6796,441699997.0
2006-05-19 22:23:00,0.67958,0.67969,0.67957,0.67958,401400003.0
2006-05-19 22:24:00,0.67961,0.67972,0.67961,0.67967,224199997.0
2006-05-19 22:25:00,0.67966,0.67977,0.67966,0.67973,211700001.0
2006-05-19 22:26:00,0.67966,0.6797,0.67962,0.67963,410200005.0
2006-05-19 22:27:00,0.67963,0.67966,0.67963,0.67963,42900000.0
2006-05-19 22:28:00,0.67962,0.67965,0.6796,0.6796,157300001.0
2006-05-19 22:29:00,0.67966,0.6797,0.6796,0.6796,315000000.0
2006-05-19 22:30:00,0.67963,0.67965,0.67962,0.67962,135000005.0
2006-05-19 22:31:00,0.67965,0.67971,0.67963,0.67971,215200001.0
2006-05-19 22:32:00,0.67966,0.67966,0.67959,0.6796,297099993.0
2006-05-19 22:33:00,0.6796,0.67963,0.6796,0.67963,186099995.0
2006-05-19 22:34:00,0.67963,0.67963,0.6796,0.6796,232400001.0
2006-05-19 22:35:00,0.67955,0.67955,0.67935,0.67949,168400001.0
2006-05-19 22:36:00,0.67947,0.67963,0.67947,0.67963,149400003.0
2006-05-19 22:37:00,0.67963,0.67963,0.67951,0.67951,367499998.0
2006-05-19 22:38:00,0.67956,0.67963,0.67953,0.67963,114200001.0
2006-05-19 22:39:00,0.67967,0.67971,0.67965,0.67967,242699998.0
2006-05-19 22:40:00,0.6796,0.6796,0.67952,0.67952,308900001.0
2006-05-19 22:41:00,0.6795,0.67958,0.67948,0.67948,223100000.0
2006-05-19 22:42:00,0.67942,0.67949,0.67942,0.67945,179500001.0
2006-05-19 22:43:00,0.67951,0.67965,0.67948,0.67955,180400003.0
2006-05-19 22:44:00,0.67953,0.67953,0.67945,0.6795,137200001.0
2006-05-19 22:45:00,0.67955,0.67955,0.67949,0.67954,74799999.0
2006-05-19 22:46:00,0.67954,0.67955,0.67952,0.67952,162699996.0
2006-05-19 22:47:00,0.67955,0.67957,0.6795,0.6795,218299999.0
2006-05-19 22:48:00,0.67951,0.6796,0.67948,0.67948,377999998.0
2006-05-19 22:49:00,0.6796,0.67963,0.67952,0.67952,183299998.0
2006-05-19 22:50:00,0.67953,0.67954,0.67947,0.67947,130800001.0
2006-05-19 22:51:00,0.67947,0.67947,0.67943,0.67943,150300000.0
2006-05-19 22:52:00,0.67943,0.67943,0.67935,0.67935,68800001.0
2006-05-19 22:53:00,0.67935,0.67943,0.67935,0.67938,118800001.0
2006-05-19 22:54:00,0.67938,0.67943,0.67938,0.67938,133199998.0
2006-05-19 22:55:00,0.67937,0.67939,0.67935,0.67939,96699999.0
2006-05-19 22:56:00,0.67942,0.67942,0.67937,0.67939,65000001.0
2006-05-19 22:57:00,0.67935,0.67941,0.67934,0.67941,95300001.0
2006-05-19 22:58:00,0.67945,0.67954,0.67943,0.67953,434100001.0
2006-05-19 22:59:00,0.67955,0.67955,0.67942,0.67942,223199998.0
2006-05-21 23:00:00,0.6793,0.67962,0.6793,0.67957,158699996.0
2006-05-21 23:01:00,0.67957,0.67957,0.67957,0.67957,33500000.0
2006-05-21 23:02:00,0.67955,0.6796,0.67955,0.67957,203900000.0
2006-05-21 23:03:00,0.6796,0.6796,0.67957,0.6796,90299997.0
2006-05-21 23:04:00,0.6796,0.6796,0.67955,0.67957,114100000.0
2006-05-21 23:05:00,0.67957,0.6796,0.67957,0.6796,165400002.0
2006-05-21 23:06:00,0.6796,0.67962,0.67958,0.6796,132300000.0
2006-05-21 23:07:00,0.67957,0.6796,0.67957,0.6796,40900001.0
2006-05-21 23:08:00,0.67955,0.6796,0.67955,0.67957,57600000.0
2006-05-21 23:09:00,0.6796,0.67962,0.67955,0.6796,214799999.0
2006-05-21 23:10:00,0.67958,0.6796,0.67955,0.6796,98699998.0
2006-05-21 23:11:00,0.67963,0.67963,0.67955,0.67957,225400004.0
2006-05-21 23:12:00,0.67957,0.67963,0.67955,0.67963,141000004.0
2006-05-21 23:13:00,0.67957,0.6796,0.67957,0.6796,124500000.0
2006-05-21 23:14:00,0.67958,0.67962,0.67955,0.67957,69399998.0
2006-05-21 23:15:00,0.67958,0.67962,0.67957,0.6796,112700000.0
2006-05-21 23:16:00,0.67958,0.67958,0.67955,0.67955,37499998.0
2006-05-21 23:17:00,0.6796,0.67963,0.67955,0.67963,100999999.0
2006-05-21 23:18:00,0.67958,0.67958,0.67955,0.67955,59300000.0
2006-05-21 23:19:00,0.67958,0.67958,0.67958,0.67958,54800001.0
2006-05-21 23:20:00,0.67958,0.6796,0.67958,0.6796,121699997.0
2006-05-21 23:21:00,0.67958,0.67958,0.67958,0.67958,24700001.0
2006-05-21 23:22:00,0.67962,0.67962,0.67962,0.67962,8800000.0
2006-05-21 23:23:00,0.6796,0.67962,0.67955,0.67958,293799999.0
2006-05-21 23:24:00,0.67963,0.67963,0.67957,0.67957,16000000.0
2006-05-21 23:25:00,0.67955,0.6796,0.67955,0.6796,34999999.0
2006-05-21 23:26:00,0.67957,0.6796,0.67957,0.6796,89499998.0
2006-05-21 23:27:00,0.67957,0.67957,0.67957,0.67957,54200000.0
2006-05-21 23:28:00,0.67963,0.67963,0.6796,0.6796,79800002.0
2006-05-21 23:29:00,0.67958,0.67962,0.67955,0.67955,113599999.0
2006-05-21 23:30:00,0.67958,0.67962,0.67955,0.67958,162700004.0
2006-05-21 23:31:00,0.6796,0.67962,0.67955,0.6796,119499999.0
2006-05-21 23:32:00,0.67962,0.67962,0.67957,0.6796,131000000.0
2006-05-21 23:33:00,0.67963,0.67963,0.67955,0.6796,172099998.0
2006-05-21 23:34:00,0.6796,0.6796,0.67955,0.67957,87599998.0
2006-05-21 23:35:00,0.67952,0.67952,0.6791,0.67915,130000001.0
2006-05-21 23:36:00,0.67918,0.67924,0.67918,0.6792,72300000.0
2006-05-21 23:37:00,0.67927,0.67934,0.67926,0.67928,166099997.0
2006-05-21 23:38:00,0.67924,0.67934,0.67924,0.67927,81299998.0
2006-05-21 23:39:00,0.67932,0.67934,0.67931,0.67931,65400003.0
2006-05-21 23:40:00,0.6793,0.6793,0.67928,0.67928,27800000.0
2006-05-21 23:41:00,0.67933,0.67936,0.6793,0.6793,151499999.0
2006-05-21 23:42:00,0.67931,0.67932,0.67928,0.67928,112700001.0
2006-05-21 23:43:00,0.67927,0.6793,0.67926,0.67927,117200002.0
2006-05-21 23:44:00,0.67927,0.67931,0.67924,0.67927,95300000.0
2006-05-21 23:45:00,0.67928,0.67933,0.67928,0.67933,51100000.0
2006-05-21 23:46:00,0.67937,0.67943,0.67937,0.67943,38299998.0
2006-05-21 23:47:00,0.67943,0.67943,0.6794,0.6794,27300000.0
2006-05-21 23:48:00,0.6794,0.67941,0.67932,0.67932,116799999.0
2006-05-21 23:49:00,0.67923,0.67923,0.6792,0.6792,20700000.0
2006-05-21 23:50:00,0.67914,0.67914,0.67908,0.6791,162500005.0
2006-05-21 23:51:00,0.67912,0.67912,0.67908,0.67908,6900000.0
2006-05-21 23:52:00,0.67908,0.67915,0.67908,0.67915,109199999.0
2006-05-21 23:53:00,0.67911,0.67912,0.67903,0.67903,156399999.0
2006-05-21 23:54:00,0.6791,0.67911,0.67904,0.67905,208599999.0
2006-05-21 23:55:00,0.6791,0.6791,0.67904,0.67905,175700000.0
2006-05-21 23:56:00,0.67903,0.67907,0.67902,0.67906,178399999.0
2006-05-21 23:57:00,0.67913,0.67928,0.67913,0.67925,212900003.0
2006-05-21 23:58:00,0.67928,0.67928,0.67897,0.67897,35800000.0
2006-05-21 23:59:00,0.67924,0.67931,0.67924,0.67927,120899997.0
2006-05-22 00:00:00,0.67924,0.67941,0.67924,0.6793,145799998.0
2006-05-22 00:01:00,0.67933,0.67937,0.6793,0.67937,116799998.0
2006-05-22 00:02:00,0.67939,0.67939,0.67934,0.67934,136900003.0
2006-05-22 00:03:00,0.67936,0.67939,0.67932,0.67936,171399997.0
2006-05-22 00:04:00,0.67937,0.67945,0.67935,0.6794,130999998.0
2006-05-22 00:05:00,0.67942,0.67948,0.67942,0.67948,25500000.0
2006-05-22 00:06:00,0.67948,0.6795,0.67945,0.67946,182899999.0
2006-05-22 00:07:00,0.67942,0.67945,0.6794,0.6794,143999997.0
2006-05-22 00:08:00,0.67943,0.67948,0.67942,0.67942,141300003.0
2006-05-22 00:09:00,0.67944,0.67944,0.67938,0.67938,74600000.0
2006-05-22 00:10:00,0.6794,0.6794,0.67935,0.67935,127200001.0
2006-05-22 00:11:00,0.67938,0.67938,0.67931,0.67931,99699998.0
2006-05-22 00:12:00,0.67938,0.67938,0.6793,0.6793,84099999.0
2006-05-22 00:13:00,0.67934,0.67943,0.67934,0.67943,64000001.0
2006-05-22 00:14:00,0.67941,0.67941,0.67935,0.67935,20300000.0
2006-05-22 00:15:00,0.67939,0.67939,0.67935,0.67939,80000002.0
2006-05-22 00:16:00,0.67939,0.67948,0.67939,0.67948,215000003.0
2006-05-22 00:17:00,0.67953,0.67953,0.67948,0.67948,102000000.0
2006-05-22 00:18:00,0.67947,0.67954,0.67947,0.67954,153999998.0
2006-05-22 00:19:00,0.67953,0.67953,0.67947,0.67947,54400002.0
2006-05-22 00:20:00,0.67947,0.6795,0.67947,0.6795,76600003.0
2006-05-22 00:21:00,0.6795,0.6795,0.67947,0.67947,31100000.0
2006-05-22 00:22:00,0.67947,0.67953,0.67945,0.67953,90800001.0
2006-05-22 00:23:00,0.6795,0.6795,0.67948,0.67948,30300000.0
2006-05-22 00:24:00,0.67949,0.67953,0.67943,0.67943,141100000.0
2006-05-22 00:25:00,0.67944,0.67944,0.67934,0.67934,67099999.0
2006-05-22 00:26:00,0.67935,0.67935,0.67932,0.67935,179600001.0
2006-05-22 00:27:00,0.67937,0.67937,0.67925,0.67932,120099996.0
2006-05-22 00:28:00,0.67935,0.67935,0.67932,0.67932,225499996.0
2006-05-22 00:29:00,0.67935,0.67935,0.67928,0.67928,91000000.0
2006-05-22 00:30:00,0.67935,0.67935,0.6793,0.67933,154499997.0
2006-05-22 00:31:00,0.67936,0.67945,0.67936,0.67941,109800000.0
2006-05-22 00:32:00,0.67941,0.6795,0.6794,0.6795,74100000.0
2006-05-22 00:33:00,0.67951,0.67964,0.67941,0.67941,160499996.0
2006-05-22 00:34:00,0.6793,0.67938,0.6793,0.67938,254099997.0
2006-05-22 00:35:00,0.67935,0.67942,0.67935,0.67942,163499999.0
2006-05-22 00:36:00,0.67938,0.67938,0.67937,0.67937,21900000.0
2006-05-22 00:37:00,0.6794,0.6794,0.67937,0.67937,59700001.0
2006-05-22 00:38:00,0.67939,0.6794,0.67939,0.6794,43799998.0
2006-05-22 00:39:00,0.67938,0.67942,0.67938,0.67942,48000000.0
2006-05-22 00:40:00,0.67941,0.67942,0.67933,0.67933,165500001.0
2006-05-22 00:41:00,0.67937,0.67941,0.67933,0.67937,157299999.0
2006-05-22 00:42:00,0.67936,0.67938,0.67936,0.67938,37700000.0
2006-05-22 00:43:00,0.67938,0.67946,0.67938,0.67941,97700001.0
2006-05-22 00:44:00,0.6795,0.6795,0.67937,0.67938,161299998.0
2006-05-22 00:45:00,0.67938,0.67938,0.67938,0.67938,3500000.0
2006-05-22 00:46:00,0.6794,0.6794,0.67935,0.67938,192300000.0
2006-05-22 00:47:00,0.67937,0.67938,0.67932,0.67937,172800000.0
2006-05-22 00:48:00,0.67937,0.6794,0.67935,0.6794,102599998.0
2006-05-22 00:49:00,0.67942,0.67942,0.67935,0.67935,202100000.0
2006-05-22 00:50:00,0.67938,0.67938,0.67932,0.67932,88899999.0
2006-05-22 00:51:00,0.67937,0.67942,0.67929,0.67942,79099999.0
2006-05-22 00:52:00,0.67938,0.67938,0.67908,0.67937,90200000.0
2006-05-22 00:53:00,0.67935,0.67938,0.67935,0.67938,71999999.0
2006-05-22 00:54:00,0.67938,0.67938,0.67933,0.67935,99900001.0
2006-05-22 00:55:00,0.6794,0.6794,0.67937,0.67938,116200000.0
2006-05-22 00:56:00,0.67935,0.6794,0.67932,0.67937,87599997.0
2006-05-22 00:57:00,0.67937,0.6794,0.67935,0.67938,160600002.0
2006-05-22 00:58:00,0.67942,0.67945,0.67938,0.67938,138900000.0
2006-05-22 00:59:00,0.67938,0.67941,0.67934,0.67939,162400001.0
2006-05-22 01:00:00,0.6794,0.67947,0.6794,0.67947,27000000.0
2006-05-22 01:01:00,0.67952,0.67952,0.67948,0.67948,3400000.0
2006-05-22 01:02:00,0.67951,0.67958,0.67948,0.67958,177899999.0
2006-05-22 01:03:00,0.67957,0.6796,0.67955,0.67955,241999996.0
2006-05-22 01:04:00,0.67962,0.67991,0.67962,0.67991,124000002.0
2006-05-22 01:05:00,0.67995,0.67997,0.67985,0.67993,202600002.0
2006-05-22 01:06:00,0.67993,0.67993,0.67986,0.6799,111099999.0
2006-05-22 01:07:00,0.67987,0.67993,0.67983,0.67983,83099999.0
2006-05-22 01:08:00,0.67985,0.67992,0.67985,0.67988,198599998.0
2006-05-22 01:09:00,0.6799,0.6799,0.67985,0.67988,185999999.0
2006-05-22 01:10:00,0.67988,0.6799,0.6798,0.6798,318700000.0
2006-05-22 01:11:00,0.67985,0.67989,0.67985,0.67986,166300000.0
2006-05-22 01:12:00,0.67983,0.67989,0.67981,0.67982,101800000.0
2006-05-22 01:13:00,0.67984,0.67987,0.67984,0.67985,85800001.0
2006-05-22 01:14:00,0.67984,0.67993,0.67984,0.67988,97899999.0
2006-05-22 01:15:00,0.67985,0.67991,0.67985,0.67985,65600000.0
2006-05-22 01:16:00,0.67986,0.6799,0.67985,0.6799,75799998.0
2006-05-22 01:17:00,0.67988,0.67988,0.67983,0.67983,50800001.0
2006-05-22 01:18:00,0.67982,0.67988,0.67982,0.67988,20800000.0
2006-05-22 01:19:00,0.6799,0.67992,0.67984,0.67989,171499995.0
2006-05-22 01:20:00,0.6799,0.6799,0.67985,0.6799,138199998.0
2006-05-22 01:21:00,0.67988,0.67995,0.67988,0.67992,65700002.0
2006-05-22 01:22:00,0.67987,0.67993,0.67985,0.67993,97100001.0
2006-05-22 01:23:00,0.67994,0.67995,0.67989,0.67993,138600003.0
2006-05-22 01:24:00,0.67989,0.67989,0.67985,0.67986,89499998.0
2006-05-22 01:25:00,0.67988,0.67995,0.67976,0.67984,193299997.0
2006-05-22 01:26:00,0.67982,0.67982,0.67973,0.67978,127299999.0
2006-05-22 01:27:00,0.67983,0.67983,0.67975,0.67975,87299998.0
2006-05-22 01:28:00,0.67984,0.67986,0.67979,0.67979,65400001.0
2006-05-22 01:29:00,0.67981,0.67991,0.6798,0.67991,149800003.0
2006-05-22 01:30:00,0.67988,0.67988,0.6798,0.67985,126200002.0
2006-05-22 01:31:00,0.67981,0.67986,0.67977,0.67977,130800003.0
2006-05-22 01:32:00,0.67983,0.67983,0.67983,0.67983,44099998.0
2006-05-22 01:33:00,0.67977,0.67979,0.6797,0.67974,113200002.0
2006-05-22 01:34:00,0.67973,0.67973,0.67964,0.67964,79700000.0
2006-05-22 01:35:00,0.67966,0.67975,0.67966,0.6797,42400000.0
2006-05-22 01:36:00,0.67976,0.67978,0.67971,0.67977,116400003.0
2006-05-22 01:37:00,0.67978,0.67978,0.67971,0.67975,150000000.0
2006-05-22 01:38:00,0.67972,0.67978,0.67968,0.67975,179999997.0
2006-05-22 01:39:00,0.6798,0.6798,0.67973,0.67978,249300003.0
2006-05-22 01:40:00,0.67975,0.67981,0.67975,0.67978,174100001.0
2006-05-22 01:41:00,0.67977,0.67978,0.67973,0.67973,170200000.0
2006-05-22 01:42:00,0.67975,0.67978,0.6797,0.6797,96200000.0
2006-05-22 01:43:00,0.67969,0.6798,0.67969,0.67978,130800001.0
2006-05-22 01:44:00,0.67983,0.67986,0.67982,0.67986,181100004.0
2006-05-22 01:45:00,0.6799,0.6799,0.67983,0.67986,162699999.0
2006-05-22 01:46:00,0.67985,0.67985,0.6798,0.6798,126300005.0
2006-05-22 01:47:00,0.67983,0.67984,0.67982,0.67984,103900000.0
2006-05-22 01:48:00,0.67978,0.67983,0.67975,0.67983,140599995.0
2006-05-22 01:49:00,0.6798,0.67982,0.67975,0.67975,77599999.0
2006-05-22 01:50:00,0.67975,0.67981,0.67975,0.67976,146200000.0
2006-05-22 01:51:00,0.6798,0.67982,0.67977,0.67982,81399999.0
2006-05-22 01:52:00,0.6798,0.6798,0.67978,0.6798,69200002.0
2006-05-22 01:53:00,0.6798,0.67985,0.67979,0.6798,88200001.0
2006-05-22 01:54:00,0.67977,0.6798,0.67968,0.67977,130200001.0
2006-05-22 01:55:00,0.6798,0.67986,0.6798,0.67983,208500003.0
2006-05-22 01:56:00,0.6798,0.67981,0.67974,0.67978,134500001.0
2006-05-22 01:57:00,0.67977,0.67984,0.67977,0.67984,139500002.0
2006-05-22 01:58:00,0.67983,0.67993,0.67975,0.67983,216899998.0
2006-05-22 01:59:00,0.67992,0.67996,0.67992,0.67996,58300000.0
2006-05-22 02:00:00,0.67995,0.68,0.67993,0.67993,123400003.0
2006-05-22 02:01:00,0.67994,0.67997,0.67985,0.67997,168700000.0
2006-05-22 02:02:00,0.67998,0.68004,0.67998,0.68004,225999998.0
2006-05-22 02:03:00,0.67998,0.67999,0.67998,0.67999,51200001.0
2006-05-22 02:04:00,0.68,0.68,0.67992,0.68,83699997.0
2006-05-22 02:05:00,0.68,0.68,0.6799,0.67995,114199998.0
2006-05-22 02:06:00,0.67992,0.67998,0.67989,0.6799,154400005.0
2006-05-22 02:07:00,0.67993,0.67995,0.67987,0.67988,108000002.0
2006-05-22 02:08:00,0.67988,0.6799,0.67981,0.67981,59600000.0
2006-05-22 02:09:00,0.67987,0.6799,0.6798,0.6798,103900000.0
2006-05-22 02:10:00,0.67978,0.67986,0.67978,0.67983,185400001.0
2006-05-22 02:11:00,0.67993,0.67997,0.67993,0.67997,19900000.0
2006-05-22 02:12:00,0.68,0.68025,0.68,0.68009,173099999.0
2006-05-22 02:13:00,0.68007,0.68018,0.68007,0.68008,67900001.0
2006-05-22 02:14:00,0.68005,0.68013,0.68002,0.68008,144499997.0
2006-05-22 02:15:00,0.6801,0.68015,0.68009,0.6801,176000000.0
2006-05-22 02:16:00,0.68008,0.68009,0.67996,0.67996,77100000.0
2006-05-22 02:17:00,0.68,0.68006,0.68,0.68002,154200001.0
2006-05-22 02:18:00,0.68,0.68,0.68,0.68,34800000.0
2006-05-22 02:19:00,0.68009,0.68017,0.68009,0.68016,88700000.0
2006-05-22 02:20:00,0.6801,0.68019,0.68009,0.68014,153399997.0
2006-05-22 02:21:00,0.68013,0.68017,0.68004,0.68007,153399997.0
2006-05-22 02:22:00,0.68004,0.68004,0.67996,0.68002,95800000.0
2006-05-22 02:23:00,0.68001,0.68005,0.67997,0.68003,112399999.0
2006-05-22 02:24:00,0.68005,0.68014,0.68,0.68008,168800003.0
2006-05-22 02:25:00,0.68012,0.68022,0.68012,0.68022,51599999.0
2006-05-22 02:26:00,0.68023,0.68023,0.68015,0.68015,130399997.0
2006-05-22 02:27:00,0.6801,0.68022,0.6801,0.68015,240799999.0
2006-05-22 02:28:00,0.6802,0.68025,0.6802,0.68024,105899999.0
2006-05-22 02:29:00,0.68027,0.68028,0.68024,0.68026,126100002.0
2006-05-22 02:30:00,0.68023,0.68031,0.68023,0.68026,149499999.0
2006-05-22 02:31:00,0.68024,0.6803,0.68024,0.6803,138000002.0
2006-05-22 02:32:00,0.68029,0.68029,0.68021,0.68022,89799999.0
2006-05-22 02:33:00,0.68022,0.68023,0.68014,0.68014,197299998.0
2006-05-22 02:34:00,0.68015,0.68023,0.68015,0.68023,70999997.0
2006-05-22 02:35:00,0.68025,0.68025,0.68025,0.68025,8000000.0
2006-05-22 02:36:00,0.68023,0.68023,0.68019,0.68023,127500002.0
2006-05-22 02:37:00,0.68024,0.68031,0.68024,0.68027,218599999.0
2006-05-22 02:38:00,0.68026,0.68027,0.68019,0.68023,100600001.0
2006-05-22 02:39:00,0.6802,0.68026,0.68017,0.6802,154400001.0
2006-05-22 02:40:00,0.6803,0.6804,0.6803,0.6804,91700000.0
2006-05-22 02:41:00,0.68035,0.6804,0.68035,0.6804,66700001.0
2006-05-22 02:42:00,0.68035,0.6804,0.68035,0.6804,119800000.0
2006-05-22 02:43:00,0.68046,0.68048,0.6804,0.68044,129800000.0
2006-05-22 02:44:00,0.68042,0.68045,0.68042,0.68043,173099997.0
2006-05-22 02:45:00,0.68039,0.68047,0.68038,0.68043,158000003.0
2006-05-22 02:46:00,0.68042,0.68048,0.68041,0.68043,77699999.0
2006-05-22 02:47:00,0.68038,0.68044,0.68038,0.68044,102400000.0
2006-05-22 02:48:00,0.68041,0.68041,0.68038,0.68041,103699997.0
2006-05-22 02:49:00,0.68041,0.68043,0.68038,0.68039,156900004.0
2006-05-22 02:50:00,0.68038,0.6804,0.68034,0.68039,114899999.0
2006-05-22 02:51:00,0.68039,0.68039,0.68033,0.68037,177600003.0
2006-05-22 02:52:00,0.68039,0.68043,0.68032,0.68032,112800003.0
2006-05-22 02:53:00,0.68031,0.68033,0.68025,0.68033,95800000.0
2006-05-22 02:54:00,0.68032,0.68036,0.68029,0.6803,153000000.0
2006-05-22 02:55:00,0.6803,0.68039,0.6803,0.68039,150900000.0
2006-05-22 02:56:00,0.68033,0.68035,0.68031,0.68035,161999997.0
2006-05-22 02:57:00,0.68035,0.68035,0.68024,0.68029,82800001.0
2006-05-22 02:58:00,0.68028,0.68031,0.68021,0.68031,157500002.0
2006-05-22 02:59:00,0.68027,0.68027,0.68023,0.68024,100399999.0
2006-05-22 03:00:00,0.68027,0.68032,0.68023,0.68027,171600001.0
2006-05-22 03:01:00,0.68018,0.68019,0.68012,0.68016,70800001.0
2006-05-22 03:02:00,0.6802,0.68022,0.68016,0.68017,118899998.0
2006-05-22 03:03:00,0.68012,0.68015,0.6801,0.68012,157000002.0
2006-05-22 03:04:00,0.68014,0.68019,0.68011,0.68011,162900003.0
2006-05-22 03:05:00,0.68011,0.6802,0.68011,0.68014,88900000.0
2006-05-22 03:06:00,0.68017,0.68021,0.68013,0.6802,252099998.0
2006-05-22 03:07:00,0.68016,0.68022,0.68012,0.68013,119000001.0
2006-05-22 03:08:00,0.68008,0.6801,0.68004,0.6801,113400000.0
2006-05-22 03:09:00,0.68014,0.68021,0.68011,0.68011,170800001.0
2006-05-22 03:10:00,0.68015,0.68022,0.68015,0.68019,139999996.0
2006-05-22 03:11:00,0.68018,0.6803,0.68018,0.68024,72600001.0
2006-05-22 03:12:00,0.68027,0.68028,0.68016,0.68018,235100003.0
2006-05-22 03:13:00,0.68022,0.68022,0.68014,0.68021,131900000.0
2006-05-22 03:14:00,0.68023,0.68023,0.68019,0.68019,16900000.0
2006-05-22 03:15:00,0.68014,0.68022,0.68014,0.68022,148600001.0
2006-05-22 03:16:00,0.68017,0.68017,0.68007,0.68009,115299996.0
2006-05-22 03:17:00,0.68017,0.68018,0.68014,0.68014,87700002.0
2006-05-22 03:18:00,0.68011,0.68011,0.68005,0.68011,83800001.0
2006-05-22 03:19:00,0.68006,0.6801,0.68006,0.68007,149800000.0
2006-05-22 03:20:00,0.68008,0.68014,0.68006,0.68006,162099997.0
2006-05-22 03:21:00,0.68007,0.68015,0.68007,0.68015,15200000.0
2006-05-22 03:22:00,0.68013,0.68013,0.67997,0.67997,59200001.0
2006-05-22 03:23:00,0.68006,0.68016,0.68006,0.68008,80700001.0
2006-05-22 03:24:00,0.68014,0.68017,0.6801,0.68014,137900000.0
2006-05-22 03:25:00,0.68021,0.68031,0.68021,0.68031,40600000.0
2006-05-22 03:26:00,0.68038,0.68038,0.68031,0.68032,66900001.0
2006-05-22 03:27:00,0.68039,0.68039,0.68035,0.68037,85299998.0
2006-05-22 03:28:00,0.68033,0.68033,0.68033,0.68033,1700000.0
2006-05-22 03:29:00,0.68029,0.68035,0.68029,0.68035,273100003.0
2006-05-22 03:30:00,0.68032,0.68034,0.68027,0.6803,219399996.0
2006-05-22 03:31:00,0.68037,0.68037,0.68033,0.68033,61700002.0
2006-05-22 03:32:00,0.68031,0.68037,0.6803,0.68036,149899999.0
2006-05-22 03:33:00,0.68024,0.68027,0.68024,0.68024,52900001.0
2006-05-22 03:34:00,0.68019,0.68029,0.68013,0.68024,179499999.0
2006-05-22 03:35:00,0.68024,0.68027,0.68021,0.68025,174000003.0
2006-05-22 03:36:00,0.68027,0.68027,0.68026,0.68026,37499998.0
2006-05-22 03:37:00,0.68029,0.6803,0.68024,0.68024,91600001.0
2006-05-22 03:38:00,0.68024,0.6803,0.68024,0.68026,109900000.0
2006-05-22 03:39:00,0.68024,0.68024,0.68018,0.68024,81999999.0
2006-05-22 03:40:00,0.68021,0.68022,0.68014,0.68019,132500004.0
2006-05-22 03:41:00,0.68023,0.68023,0.68021,0.68021,32000000.0
2006-05-22 03:42:00,0.6802,0.6802,0.68014,0.68015,130599999.0
2006-05-22 03:43:00,0.68017,0.68017,0.68012,0.68012,93200001.0
2006-05-22 03:44:00,0.68008,0.68012,0.68002,0.68012,233700000.0
2006-05-22 03:45:00,0.68007,0.68013,0.68007,0.68008,182399998.0
2006-05-22 03:46:00,0.68003,0.68003,0.68001,0.68001,61599998.0
2006-05-22 03:47:00,0.67999,0.68005,0.67996,0.68,65699999.0
2006-05-22 03:48:00,0.68004,0.68011,0.68004,0.68011,36699998.0
2006-05-22 03:49:00,0.6801,0.6801,0.68002,0.68007,134900002.0
2006-05-22 03:50:00,0.68006,0.68011,0.68006,0.68011,34300001.0
2006-05-22 03:51:00,0.68012,0.68012,0.68004,0.68008,149400000.0
2006-05-22 03:52:00,0.68008,0.68011,0.68002,0.68002,214599998.0
2006-05-22 03:53:00,0.68009,0.68009,0.67999,0.67999,77200001.0
2006-05-22 03:54:00,0.68004,0.68018,0.68003,0.68018,112399999.0
2006-05-22 03:55:00,0.68017,0.68017,0.68014,0.68014,74800002.0
2006-05-22 03:56:00,0.68009,0.68013,0.68005,0.68005,152500000.0
2006-05-22 03:57:00,0.68015,0.68017,0.68014,0.68014,167799995.0
2006-05-22 03:58:00,0.68008,0.68017,0.68008,0.68014,187699999.0
2006-05-22 03:59:00,0.68019,0.68025,0.68013,0.68025,147799998.0
2006-05-22 04:00:00,0.68024,0.68026,0.68018,0.68024,63000000.0
2006-05-22 04:01:00,0.6802,0.68025,0.68017,0.68025,249300001.0
2006-05-22 04:02:00,0.68022,0.68024,0.68016,0.68017,187500002.0
2006-05-22 04:03:00,0.68024,0.68024,0.68021,0.68023,129099994.0
2006-05-22 04:04:00,0.68023,0.68023,0.68018,0.68018,223100000.0
2006-05-22 04:05:00,0.68016,0.68016,0.68006,0.6801,152199999.0
2006-05-22 04:06:00,0.68016,0.68016,0.68007,0.68012,157900002.0
2006-05-22 04:07:00,0.68005,0.6801,0.68005,0.68007,119400003.0
2006-05-22 04:08:00,0.68007,0.68007,0.68005,0.68005,31100000.0
2006-05-22 04:09:00,0.68013,0.68022,0.68012,0.68014,146099997.0
2006-05-22 04:10:00,0.68012,0.68016,0.6801,0.68012,303199998.0
2006-05-22 04:11:00,0.68012,0.68012,0.68002,0.68002,152800000.0
2006-05-22 04:12:00,0.68002,0.68005,0.67995,0.68001,216600001.0
2006-05-22 04:13:00,0.67999,0.68003,0.67999,0.68003,31199999.0
2006-05-22 04:14:00,0.68,0.68006,0.67997,0.68005,108800000.0
2006-05-22 04:15:00,0.68003,0.68007,0.67999,0.68005,195500001.0
2006-05-22 04:16:00,0.68005,0.68008,0.68005,0.68008,162800000.0
2006-05-22 04:17:00,0.68003,0.68003,0.68002,0.68002,54100000.0
2006-05-22 04:18:00,0.68007,0.68008,0.68007,0.68008,35200001.0
2006-05-22 04:19:00,0.68008,0.6801,0.68007,0.68007,163499996.0
2006-05-22 04:20:00,0.68007,0.68012,0.68005,0.68005,99800000.0
2006-05-22 04:21:00,0.68009,0.68014,0.68009,0.68014,5600000.0
2006-05-22 04:22:00,0.6802,0.68022,0.68015,0.68015,130700001.0
2006-05-22 04:23:00,0.68023,0.68023,0.68023,0.68023,16000000.0
2006-05-22 04:24:00,0.68017,0.68024,0.68015,0.68016,201200001.0
2006-05-22 04:25:00,0.68016,0.6802,0.68009,0.68013,230800003.0
2006-05-22 04:26:00,0.68006,0.68017,0.68006,0.68017,119600000.0
2006-05-22 04:27:00,0.68015,0.68015,0.68007,0.68015,161600002.0
2006-05-22 04:28:00,0.68008,0.68012,0.68008,0.68009,83800001.0
2006-05-22 04:29:00,0.68014,0.68017,0.68011,0.68011,168300002.0
2006-05-22 04:30:00,0.68009,0.68017,0.68008,0.68008,204099999.0
2006-05-22 04:31:00,0.68008,0.68013,0.68007,0.68008,142999999.0
2006-05-22 04:32:00,0.68013,0.68019,0.68013,0.68019,55800000.0
2006-05-22 04:33:00,0.68026,0.68029,0.68026,0.68029,59099998.0
2006-05-22 04:34:00,0.68026,0.68026,0.68021,0.68023,116400002.0
2006-05-22 04:35:00,0.68024,0.68034,0.6802,0.68027,254299997.0
2006-05-22 04:36:00,0.6803,0.6804,0.6803,0.6804,93600001.0
2006-05-22 04:37:00,0.68033,0.68062,0.68033,0.68058,67100000.0
2006-05-22 04:38:00,0.68055,0.68059,0.6805,0.68058,159099998.0
2006-05-22 04:39:00,0.68051,0.68066,0.68046,0.68047,197299995.0
2006-05-22 04:40:00,0.68055,0.68058,0.68053,0.68053,185999993.0
2006-05-22 04:41:00,0.68052,0.6806,0.68048,0.6806,180700004.0
2006-05-22 04:42:00,0.68063,0.68063,0.68055,0.68055,130399999.0
2006-05-22 04:43:00,0.68054,0.68058,0.68053,0.68055,106699999.0
2006-05-22 04:44:00,0.68055,0.68062,0.68055,0.68062,240999999.0
2006-05-22 04:45:00,0.68054,0.68061,0.68054,0.68058,160200000.0
2006-05-22 04:46:00,0.68057,0.68061,0.68057,0.68061,45700000.0
2006-05-22 04:47:00,0.6807,0.68084,0.6807,0.68077,213499998.0
2006-05-22 04:48:00,0.6808,0.68095,0.68079,0.68079,167000004.0
2006-05-22 04:49:00,0.6808,0.68087,0.6808,0.68085,114900000.0
2006-05-22 04:50:00,0.68078,0.68078,0.68067,0.68067,160300003.0
2006-05-22 04:51:00,0.68072,0.68074,0.68069,0.68069,114599996.0
2006-05-22 04:52:00,0.68065,0.68067,0.68065,0.68067,94100003.0
2006-05-22 04:53:00,0.68066,0.68071,0.68062,0.6807,199199998.0
2006-05-22 04:54:00,0.68064,0.6807,0.68064,0.6807,54000000.0
2006-05-22 04:55:00,0.68067,0.68072,0.68065,0.68067,133000001.0
2006-05-22 04:56:00,0.68072,0.68073,0.68065,0.68073,182799998.0
2006-05-22 04:57:00,0.68069,0.68073,0.68069,0.6807,192900003.0
2006-05-22 04:58:00,0.68068,0.68072,0.68066,0.68067,37500000.0
2006-05-22 04:59:00,0.68067,0.68073,0.68065,0.6807,149199996.0
2006-05-22 05:00:00,0.68069,0.68071,0.68069,0.6807,54899999.0
2006-05-22 05:01:00,0.68063,0.6807,0.68063,0.68068,224899998.0
2006-05-22 05:02:00,0.68068,0.68068,0.68064,0.68064,146800000.0
2006-05-22 05:03:00,0.68076,0.6808,0.68075,0.68077,84000002.0
2006-05-22 05:04:00,0.68076,0.68086,0.68076,0.68083,269400001.0
2006-05-22 05:05:00,0.68081,0.68084,0.68078,0.68078,80800000.0
2006-05-22 05:06:00,0.68082,0.68082,0.68081,0.68081,55800000.0
2006-05-22 05:07:00,0.68081,0.68081,0.68079,0.68079,5600000.0
2006-05-22 05:08:00,0.68075,0.68084,0.6807,0.68081,112500002.0
2006-05-22 05:09:00,0.68093,0.68102,0.68077,0.68091,323400006.0
2006-05-22 05:10:00,0.68094,0.68096,0.68086,0.68086,111999999.0
2006-05-22 05:11:00,0.68078,0.68091,0.68076,0.68085,132299999.0
2006-05-22 05:12:00,0.6809,0.6809,0.6808,0.6808,108799999.0
2006-05-22 05:13:00,0.68082,0.68082,0.68068,0.68075,134799998.0
2006-05-22 05:14:00,0.68077,0.68077,0.68068,0.68068,71200000.0
2006-05-22 05:15:00,0.68064,0.68064,0.68061,0.68061,32900000.0
2006-05-22 05:16:00,0.6806,0.68064,0.68057,0.68064,148600001.0
2006-05-22 05:17:00,0.68057,0.68061,0.68057,0.6806,85100000.0
2006-05-22 05:18:00,0.68053,0.68054,0.6805,0.6805,143299999.0
2006-05-22 05:19:00,0.68054,0.68075,0.68054,0.68057,58699999.0
2006-05-22 05:20:00,0.68057,0.68058,0.68057,0.68058,59799999.0
2006-05-22 05:21:00,0.68063,0.68063,0.68052,0.68058,116899999.0
2006-05-22 05:22:00,0.68059,0.68059,0.68054,0.68054,12000000.0
2006-05-22 05:23:00,0.68051,0.68051,0.68045,0.6805,102200001.0
2006-05-22 05:24:00,0.68047,0.68047,0.68038,0.68038,195700001.0
2006-05-22 05:25:00,0.68033,0.68047,0.68032,0.68047,142199999.0
2006-05-22 05:26:00,0.68046,0.68047,0.68041,0.68043,170300000.0
2006-05-22 05:27:00,0.68037,0.68037,0.68029,0.68029,69500000.0
2006-05-22 05:28:00,0.68014,0.68017,0.68006,0.6801,220999999.0
2006-05-22 05:29:00,0.68011,0.68013,0.68002,0.68005,271599998.0
2006-05-22 05:30:00,0.68005,0.68009,0.68004,0.68004,98799997.0
2006-05-22 05:31:00,0.68012,0.68012,0.68007,0.68011,194499993.0
2006-05-22 05:32:00,0.6801,0.68015,0.6801,0.68013,197699999.0
2006-05-22 05:33:00,0.68012,0.68033,0.68012,0.68027,119100000.0
2006-05-22 05:34:00,0.68032,0.68043,0.68029,0.68041,155800000.0
2006-05-22 05:35:00,0.68048,0.68048,0.68041,0.68042,104799998.0
2006-05-22 05:36:00,0.6804,0.68048,0.6804,0.68041,93600001.0
2006-05-22 05:37:00,0.6804,0.6804,0.68035,0.68036,190199998.0
2006-05-22 05:38:00,0.68034,0.68041,0.68028,0.68041,76799999.0
2006-05-22 05:39:00,0.68037,0.68044,0.68035,0.68043,165800000.0
2006-05-22 05:40:00,0.68045,0.68045,0.68035,0.68037,98300002.0
2006-05-22 05:41:00,0.68036,0.68047,0.68036,0.68047,83400003.0
2006-05-22 05:42:00,0.68047,0.68056,0.68047,0.68056,87499999.0
2006-05-22 05:43:00,0.68056,0.68061,0.68055,0.6806,167600001.0
2006-05-22 05:44:00,0.68062,0.68062,0.68056,0.68056,45299999.0
2006-05-22 05:45:00,0.68052,0.68055,0.68046,0.68053,194200001.0
2006-05-22 05:46:00,0.68055,0.68055,0.68055,0.68055,11200000.0
2006-05-22 05:47:00,0.6805,0.68057,0.6805,0.68055,141199998.0
2006-05-22 05:48:00,0.68053,0.68053,0.68048,0.68052,105199999.0
2006-05-22 05:49:00,0.68053,0.68053,0.68045,0.68045,112899999.0
2006-05-22 05:50:00,0.6805,0.68053,0.6805,0.6805,44700000.0
2006-05-22 05:51:00,0.68054,0.68055,0.68048,0.68055,145999998.0
2006-05-22 05:52:00,0.68051,0.68052,0.68043,0.68043,119699998.0
2006-05-22 05:53:00,0.6804,0.68043,0.6804,0.68041,39800000.0
2006-05-22 05:54:00,0.68041,0.68046,0.68041,0.68045,47999999.0
2006-05-22 05:55:00,0.68043,0.68043,0.68033,0.68033,104500001.0
2006-05-22 05:56:00,0.68032,0.68039,0.68031,0.68032,191000005.0
2006-05-22 05:57:00,0.68033,0.68042,0.68033,0.6804,66000000.0
2006-05-22 05:58:00,0.68039,0.68042,0.68036,0.6804,85100002.0
2006-05-22 05:59:00,0.68041,0.68043,0.68035,0.68035,115099998.0
2006-05-22 06:00:00,0.6804,0.6804,0.68037,0.6804,116300000.0
2006-05-22 06:01:00,0.68037,0.6804,0.68032,0.68032,56699999.0
2006-05-22 06:02:00,0.68036,0.68038,0.68033,0.68033,98900000.0
2006-05-22 06:03:00,0.68032,0.68032,0.68026,0.68026,109300005.0
2006-05-22 06:04:00,0.68025,0.68027,0.68025,0.68027,35999998.0
2006-05-22 06:05:00,0.68026,0.68026,0.68021,0.68024,117100002.0
2006-05-22 06:06:00,0.68022,0.6803,0.68022,0.68027,111200001.0
2006-05-22 06:07:00,0.68035,0.68056,0.68035,0.68055,62500000.0
2006-05-22 06:08:00,0.68052,0.68055,0.6805,0.68055,85500001.0
2006-05-22 06:09:00,0.68049,0.68057,0.68048,0.68055,166999999.0
2006-05-22 06:10:00,0.68055,0.68055,0.68055,0.68055,16700001.0
2006-05-22 06:11:00,0.68053,0.68053,0.68049,0.68049,149399999.0
2006-05-22 06:12:00,0.68054,0.68055,0.68048,0.68055,200199999.0
2006-05-22 06:13:00,0.68051,0.68055,0.68051,0.68055,79200001.0
2006-05-22 06:14:00,0.68055,0.68061,0.68055,0.68061,93899999.0
2006-05-22 06:15:00,0.68056,0.68057,0.68055,0.68055,83700000.0
2006-05-22 06:16:00,0.68058,0.68058,0.68048,0.68058,150499997.0
2006-05-22 06:17:00,0.68051,0.68053,0.68043,0.68052,118800003.0
2006-05-22 06:18:00,0.68062,0.68066,0.68062,0.68064,47800000.0
2006-05-22 06:19:00,0.6807,0.6807,0.68068,0.6807,48599998.0
2006-05-22 06:20:00,0.68066,0.68069,0.68065,0.68065,82200000.0
2006-05-22 06:21:00,0.68069,0.68071,0.68069,0.68071,40600001.0
2006-05-22 06:22:00,0.68073,0.68073,0.68072,0.68072,69499999.0
2006-05-22 06:23:00,0.68068,0.6807,0.68065,0.68068,102299999.0
2006-05-22 06:24:00,0.68064,0.68071,0.6806,0.68062,166100002.0
2006-05-22 06:25:00,0.68061,0.68067,0.68055,0.68063,163600001.0
2006-05-22 06:26:00,0.68065,0.6807,0.68065,0.6807,90799997.0
2006-05-22 06:27:00,0.68068,0.68068,0.6806,0.6806,191800003.0
2006-05-22 06:28:00,0.68065,0.68065,0.68057,0.68063,96300001.0
2006-05-22 06:29:00,0.68063,0.68063,0.68047,0.6805,249700000.0
2006-05-22 06:30:00,0.68048,0.68061,0.68044,0.68061,135299998.0
2006-05-22 06:31:00,0.68061,0.68061,0.68055,0.6806,215999997.0
2006-05-22 06:32:00,0.68057,0.68057,0.68046,0.68055,115800001.0
2006-05-22 06:33:00,0.68052,0.68058,0.68052,0.68052,147999998.0
2006-05-22 06:34:00,0.68051,0.68052,0.68051,0.68052,60000000.0
2006-05-22 06:35:00,0.68052,0.68053,0.68052,0.68053,103299999.0
2006-05-22 06:36:00,0.68053,0.6806,0.68053,0.6806,83000002.0
2006-05-22 06:37:00,0.68068,0.68071,0.68061,0.68069,192900000.0
2006-05-22 06:38:00,0.68061,0.68073,0.68058,0.68073,295299997.0
2006-05-22 06:39:00,0.68067,0.68067,0.68057,0.68057,61400002.0
2006-05-22 06:40:00,0.68059,0.68068,0.68056,0.68064,141300002.0
2006-05-22 06:41:00,0.68065,0.68068,0.6806,0.68068,98199999.0
2006-05-22 06:42:00,0.68065,0.68073,0.68062,0.68062,145100001.0
2006-05-22 06:43:00,0.68065,0.68069,0.68063,0.68065,227000003.0
2006-05-22 06:44:00,0.68068,0.68074,0.68065,0.68065,154200000.0
2006-05-22 06:45:00,0.6807,0.6807,0.68061,0.68061,155700001.0
2006-05-22 06:46:00,0.68065,0.68071,0.68065,0.68065,104200000.0
2006-05-22 06:47:00,0.68066,0.68073,0.68066,0.68073,115500001.0
2006-05-22 06:48:00,0.6807,0.68076,0.68067,0.68075,181199996.0
2006-05-22 06:49:00,0.68071,0.68071,0.68065,0.6807,255499999.0
2006-05-22 06:50:00,0.68066,0.68075,0.68066,0.68075,120499997.0
2006-05-22 06:51:00,0.6807,0.6807,0.68065,0.68065,52600002.0
2006-05-22 06:52:00,0.68067,0.68074,0.68067,0.68074,55100001.0
2006-05-22 06:53:00,0.68076,0.68078,0.68071,0.68071,185900002.0
2006-05-22 06:54:00,0.6807,0.6807,0.68069,0.68069,52600001.0
2006-05-22 06:55:00,0.6807,0.68073,0.68067,0.68067,103899999.0
2006-05-22 06:56:00,0.68068,0.68084,0.68068,0.6808,105400001.0
2006-05-22 06:57:00,0.68083,0.68083,0.68073,0.68073,77800001.0
2006-05-22 06:58:00,0.6807,0.68071,0.68067,0.68067,194000001.0
2006-05-22 06:59:00,0.68066,0.68073,0.68062,0.68071,111900000.0
2006-05-22 07:00:00,0.68064,0.68076,0.68063,0.68075,167800000.0
2006-05-22 07:01:00,0.68067,0.68067,0.68055,0.6806,168300005.0
2006-05-22 07:02:00,0.68055,0.68061,0.68054,0.6806,135200000.0
2006-05-22 07:03:00,0.68064,0.68067,0.68061,0.68067,132200003.0
2006-05-22 07:04:00,0.6806,0.68065,0.6806,0.68065,47099998.0
2006-05-22 07:05:00,0.68061,0.68062,0.68055,0.68062,135900004.0
2006-05-22 07:06:00,0.68055,0.68055,0.68041,0.68044,108500000.0
2006-05-22 07:07:00,0.68047,0.68059,0.68047,0.68059,111100002.0
2006-05-22 07:08:00,0.68057,0.68057,0.68049,0.6805,80100001.0
2006-05-22 07:09:00,0.68051,0.68055,0.68048,0.68055,154699997.0
2006-05-22 07:10:00,0.68051,0.68054,0.6805,0.68052,128400000.0
2006-05-22 07:11:00,0.68055,0.68063,0.68055,0.6806,78999999.0
2006-05-22 07:12:00,0.68055,0.68063,0.68055,0.68063,38400000.0
2006-05-22 07:13:00,0.68062,0.68068,0.68062,0.68063,220600003.0
2006-05-22 07:14:00,0.68072,0.68079,0.68068,0.68072,126600000.0
2006-05-22 07:15:00,0.68076,0.68077,0.68071,0.68072,91100001.0
2006-05-22 07:16:00,0.6807,0.68075,0.6807,0.68075,152500001.0
2006-05-22 07:17:00,0.68073,0.68075,0.68069,0.68069,60500000.0
2006-05-22 07:18:00,0.68064,0.68075,0.68061,0.68069,98499999.0
2006-05-22 07:19:00,0.68064,0.68065,0.68058,0.68059,126000000.0
2006-05-22 07:20:00,0.68057,0.68057,0.6805,0.6805,149500001.0
2006-05-22 07:21:00,0.68057,0.68063,0.68057,0.68061,114099997.0
2006-05-22 07:22:00,0.68062,0.68071,0.68062,0.68065,118200004.0
2006-05-22 07:23:00,0.6806,0.68072,0.6806,0.68069,87600000.0
2006-05-22 07:24:00,0.68063,0.68064,0.68063,0.68064,54600001.0
2006-05-22 07:25:00,0.68055,0.68063,0.68054,0.68054,213099993.0
2006-05-22 07:26:00,0.68055,0.68055,0.68053,0.68053,81299998.0
2006-05-22 07:27:00,0.68052,0.68061,0.6803,0.6803,148299999.0
2006-05-22 07:28:00,0.68065,0.68071,0.68061,0.6807,263299997.0
2006-05-22 07:29:00,0.68068,0.68071,0.68059,0.68071,91600000.0
2006-05-22 07:30:00,0.68073,0.68079,0.68071,0.68078,140600002.0
2006-05-22 07:31:00,0.68076,0.6808,0.68075,0.68077,147700004.0
2006-05-22 07:32:00,0.68086,0.68086,0.68066,0.68075,215399999.0
2006-05-22 07:33:00,0.68083,0.68085,0.68077,0.68078,156299996.0
2006-05-22 07:34:00,0.68075,0.68085,0.68075,0.68085,156999997.0
2006-05-22 07:35:00,0.68083,0.68087,0.6808,0.68083,193400003.0
2006-05-22 07:36:00,0.6808,0.6808,0.68075,0.68078,122299998.0
2006-05-22 07:37:00,0.68082,0.68085,0.68076,0.68085,234500001.0
2006-05-22 07:38:00,0.68082,0.68082,0.6807,0.68075,191600000.0
2006-05-22 07:39:00,0.68073,0.68079,0.68069,0.68069,108400003.0
2006-05-22 07:40:00,0.68069,0.68071,0.68066,0.68071,235399998.0
2006-05-22 07:41:00,0.6807,0.68073,0.68065,0.68073,167500001.0
2006-05-22 07:42:00,0.68069,0.68073,0.68065,0.68065,97599998.0
2006-05-22 07:43:00,0.6806,0.6807,0.68058,0.68062,199600002.0
2006-05-22 07:44:00,0.68074,0.68088,0.68074,0.68081,131800002.0
2006-05-22 07:45:00,0.68081,0.68081,0.68049,0.68053,113200001.0
2006-05-22 07:46:00,0.68064,0.6809,0.68064,0.68085,48200001.0
2006-05-22 07:47:00,0.68087,0.68092,0.68083,0.68092,159800002.0
2006-05-22 07:48:00,0.68086,0.68096,0.68086,0.68089,122599999.0
2006-05-22 07:49:00,0.68092,0.68095,0.6808,0.6809,117299999.0
2006-05-22 07:50:00,0.68093,0.681,0.68083,0.68094,241600000.0
2006-05-22 07:51:00,0.6809,0.68097,0.68089,0.68089,206099996.0
2006-05-22 07:52:00,0.68089,0.68093,0.68072,0.68072,119900002.0
2006-05-22 07:53:00,0.68073,0.68075,0.68064,0.68074,305300000.0
2006-05-22 07:54:00,0.68065,0.68071,0.68063,0.68065,138100003.0
2006-05-22 07:55:00,0.68064,0.68067,0.68058,0.68061,65699999.0
2006-05-22 07:56:00,0.68059,0.68072,0.68058,0.68072,107299998.0
2006-05-22 07:57:00,0.68066,0.68066,0.68066,0.68066,82399997.0
2006-05-22 07:58:00,0.68058,0.68058,0.6805,0.68053,145500002.0
2006-05-22 07:59:00,0.68063,0.68069,0.68063,0.68069,30200000.0
2006-05-22 08:00:00,0.68067,0.6807,0.6806,0.68068,342599999.0
2006-05-22 08:01:00,0.68074,0.68079,0.68073,0.68079,82299999.0
2006-05-22 08:02:00,0.68083,0.68084,0.68076,0.68076,60900002.0
2006-05-22 08:03:00,0.6808,0.68085,0.68076,0.68085,70599999.0
2006-05-22 08:04:00,0.68087,0.68097,0.68087,0.68095,47000001.0
2006-05-22 08:05:00,0.68097,0.68101,0.68097,0.68101,19800000.0
2006-05-22 08:06:00,0.681,0.68108,0.681,0.68102,208499998.0
2006-05-22 08:07:00,0.68105,0.6811,0.68103,0.68103,139600001.0
2006-05-22 08:08:00,0.68112,0.68114,0.68102,0.68102,140400000.0
2006-05-22 08:09:00,0.68102,0.68106,0.68099,0.681,145999999.0
2006-05-22 08:10:00,0.68097,0.68097,0.6809,0.68095,187800000.0
2006-05-22 08:11:00,0.68092,0.681,0.68092,0.68098,170200001.0
2006-05-22 08:12:00,0.681,0.681,0.68089,0.68095,133799999.0
2006-05-22 08:13:00,0.68096,0.68099,0.68096,0.68099,66599999.0
2006-05-22 08:14:00,0.68102,0.68102,0.68093,0.681,121100000.0
2006-05-22 08:15:00,0.681,0.68105,0.68094,0.68094,166200003.0
2006-05-22 08:16:00,0.68097,0.68101,0.6809,0.6809,114699998.0
2006-05-22 08:17:00,0.68093,0.68107,0.68093,0.68107,99999999.0
2006-05-22 08:18:00,0.68105,0.68115,0.68105,0.6811,265900000.0
2006-05-22 08:19:00,0.6811,0.68111,0.68105,0.68105,167700001.0
2006-05-22 08:20:00,0.68111,0.68114,0.68102,0.68108,180400001.0
2006-05-22 08:21:00,0.68113,0.68113,0.68102,0.68102,166699998.0
2006-05-22 08:22:00,0.6811,0.68112,0.68102,0.68105,259499998.0
2006-05-22 08:23:00,0.681,0.681,0.68079,0.6808,136600000.0
2006-05-22 08:24:00,0.68078,0.68083,0.68074,0.68077,139999997.0
2006-05-22 08:25:00,0.68074,0.68092,0.68074,0.6809,136000001.0
2006-05-22 08:26:00,0.68088,0.68095,0.68084,0.68095,152500001.0
2006-05-22 08:27:00,0.68102,0.68114,0.68102,0.68107,119300001.0
2006-05-22 08:28:00,0.68104,0.68117,0.68104,0.68111,147999998.0
2006-05-22 08:29:00,0.68111,0.68114,0.68099,0.68099,71600001.0
2006-05-22 08:30:00,0.681,0.68108,0.681,0.68108,124400000.0
2006-05-22 08:31:00,0.68104,0.68107,0.68095,0.68104,112600002.0
2006-05-22 08:32:00,0.68107,0.68116,0.68107,0.68107,79200000.0
2006-05-22 08:33:00,0.6811,0.68119,0.6811,0.68113,270899996.0
2006-05-22 08:34:00,0.68117,0.68121,0.68111,0.6812,112899999.0
2006-05-22 08:35:00,0.68117,0.68117,0.6811,0.68111,134099998.0
2006-05-22 08:36:00,0.68107,0.68111,0.681,0.681,142000002.0
2006-05-22 08:37:00,0.68098,0.68104,0.68095,0.681,106499998.0
2006-05-22 08:38:00,0.68102,0.68106,0.68101,0.68101,175499999.0
2006-05-22 08:39:00,0.68095,0.68103,0.68095,0.68103,144699999.0
2006-05-22 08:40:00,0.68099,0.68102,0.68098,0.68102,166099995.0
2006-05-22 08:41:00,0.681,0.68104,0.68091,0.68102,217699999.0
2006-05-22 08:42:00,0.68098,0.68105,0.68081,0.68105,152100001.0
2006-05-22 08:43:00,0.68109,0.68114,0.68093,0.68093,174100003.0
2006-05-22 08:44:00,0.68091,0.68108,0.68084,0.68108,132300001.0
2006-05-22 08:45:00,0.68097,0.68107,0.68097,0.68107,61400000.0
2006-05-22 08:46:00,0.68116,0.68122,0.68109,0.68115,125900002.0
2006-05-22 08:47:00,0.68111,0.68111,0.68096,0.68096,139199999.0
2006-05-22 08:48:00,0.68101,0.68107,0.68101,0.68107,63100002.0
2006-05-22 08:49:00,0.68108,0.68108,0.68094,0.681,178299999.0
2006-05-22 08:50:00,0.68094,0.68103,0.68094,0.68095,147500000.0
2006-05-22 08:51:00,0.68102,0.68102,0.68092,0.68095,92400002.0
2006-05-22 08:52:00,0.68095,0.68113,0.68093,0.68108,247299997.0
2006-05-22 08:53:00,0.68114,0.68133,0.68114,0.68131,146699997.0
2006-05-22 08:54:00,0.68125,0.68137,0.68106,0.68137,205400003.0
2006-05-22 08:55:00,0.68137,0.68137,0.68115,0.68115,273499995.0
2006-05-22 08:56:00,0.68118,0.68126,0.68118,0.68121,200500001.0
2006-05-22 08:57:00,0.68112,0.68112,0.68105,0.68105,43100000.0
2006-05-22 08:58:00,0.68097,0.68106,0.68097,0.68106,178800003.0
2006-05-22 08:59:00,0.68101,0.6811,0.68095,0.6811,168300001.0
2006-05-22 09:00:00,0.68112,0.68119,0.68104,0.68119,37899999.0
2006-05-22 09:01:00,0.68125,0.68129,0.68119,0.68127,268099999.0
2006-05-22 09:02:00,0.68132,0.68133,0.68124,0.68128,142600004.0
2006-05-22 09:03:00,0.68132,0.68135,0.68119,0.68119,106100001.0
2006-05-22 09:04:00,0.68127,0.6813,0.68122,0.68126,52200000.0
2006-05-22 09:05:00,0.68128,0.68129,0.6812,0.68129,90700002.0
2006-05-22 09:06:00,0.68126,0.68126,0.68119,0.68122,45800000.0
2006-05-22 09:07:00,0.68124,0.68134,0.68124,0.68125,144699999.0
2006-05-22 09:08:00,0.68124,0.68128,0.68116,0.68116,149600000.0
2006-05-22 09:09:00,0.68122,0.68127,0.6812,0.6812,182799999.0
2006-05-22 09:10:00,0.68122,0.68124,0.68116,0.68121,213899999.0
2006-05-22 09:11:00,0.68114,0.68121,0.68105,0.68105,225600003.0
2006-05-22 09:12:00,0.68097,0.68105,0.68096,0.68098,151700000.0
2006-05-22 09:13:00,0.68105,0.6811,0.68086,0.68092,116000003.0
2006-05-22 09:14:00,0.68087,0.68087,0.68074,0.6808,104600000.0
2006-05-22 09:15:00,0.68079,0.68096,0.68079,0.68095,124599998.0
2006-05-22 09:16:00,0.68096,0.68097,0.6809,0.6809,127600000.0
2006-05-22 09:17:00,0.68085,0.68095,0.68082,0.68089,191700001.0
2006-05-22 09:18:00,0.68097,0.68097,0.68083,0.68094,279600002.0
2006-05-22 09:19:00,0.68093,0.68093,0.68078,0.68083,199099999.0
2006-05-22 09:20:00,0.68081,0.68086,0.68071,0.68072,125000001.0
2006-05-22 09:21:00,0.68068,0.68073,0.68063,0.68071,158899999.0
2006-05-22 09:22:00,0.68068,0.68074,0.68061,0.68074,176500000.0
2006-05-22 09:23:00,0.68075,0.68076,0.68067,0.68067,104700000.0
2006-05-22 09:24:00,0.68066,0.68068,0.68062,0.68062,149399999.0
2006-05-22 09:25:00,0.68062,0.68067,0.68061,0.68065,139200001.0
2006-05-22 09:26:00,0.6807,0.6808,0.68066,0.68066,91500002.0
2006-05-22 09:27:00,0.68064,0.68072,0.68059,0.68067,82499998.0
2006-05-22 09:28:00,0.68066,0.68083,0.68066,0.68074,146099998.0
2006-05-22 09:29:00,0.68071,0.68075,0.68067,0.68075,173100005.0
2006-05-22 09:30:00,0.68071,0.68071,0.68061,0.68066,117500000.0
2006-05-22 09:31:00,0.68062,0.68064,0.6806,0.68064,63999999.0
2006-05-22 09:32:00,0.68061,0.68076,0.68061,0.68076,172499998.0
2006-05-22 09:33:00,0.68083,0.68088,0.6808,0.68081,158400004.0
2006-05-22 09:34:00,0.68083,0.68085,0.68077,0.68082,277299999.0
2006-05-22 09:35:00,0.68088,0.68091,0.68085,0.68085,103000002.0
2006-05-22 09:36:00,0.68075,0.68092,0.68075,0.68083,159399999.0
2006-05-22 09:37:00,0.68094,0.68094,0.68086,0.68088,78900000.0
2006-05-22 09:38:00,0.68095,0.68097,0.68087,0.68088,122000002.0
2006-05-22 09:39:00,0.68085,0.68085,0.68074,0.68074,78900001.0
2006-05-22 09:40:00,0.68075,0.68078,0.6807,0.6807,161200002.0
2006-05-22 09:41:00,0.68068,0.68074,0.68066,0.68068,136700002.0
2006-05-22 09:42:00,0.68074,0.68078,0.68068,0.68074,222100004.0
2006-05-22 09:43:00,0.68074,0.68078,0.68069,0.68078,135000003.0
2006-05-22 09:44:00,0.68069,0.68071,0.68068,0.6807,132700001.0
2006-05-22 09:45:00,0.68073,0.6808,0.68072,0.6808,199900000.0
2006-05-22 09:46:00,0.68082,0.68091,0.68082,0.68087,170700000.0
2006-05-22 09:47:00,0.68088,0.68093,0.68087,0.6809,136599999.0
2006-05-22 09:48:00,0.68083,0.68091,0.68083,0.68084,168499999.0
2006-05-22 09:49:00,0.68083,0.68087,0.6808,0.68083,176500002.0
2006-05-22 09:50:00,0.68085,0.68085,0.68078,0.68078,178900002.0
2006-05-22 09:51:00,0.68079,0.68079,0.6807,0.6807,111100004.0
2006-05-22 09:52:00,0.68069,0.68072,0.68046,0.68046,198000000.0
2006-05-22 09:53:00,0.68035,0.68039,0.68028,0.68035,215999999.0
2006-05-22 09:54:00,0.68028,0.68044,0.68028,0.68044,99799999.0
2006-05-22 09:55:00,0.68045,0.68045,0.68039,0.68045,143100002.0
2006-05-22 09:56:00,0.68049,0.68058,0.68049,0.68052,139600002.0
2006-05-22 09:57:00,0.68057,0.68066,0.68055,0.68065,102099998.0
2006-05-22 09:58:00,0.68063,0.68063,0.68054,0.68058,64500000.0
2006-05-22 09:59:00,0.68058,0.68062,0.68048,0.68053,196599999.0
2006-05-22 10:00:00,0.68061,0.6807,0.68051,0.6807,140100000.0
2006-05-22 10:01:00,0.68068,0.68078,0.68066,0.68073,88900000.0
2006-05-22 10:02:00,0.68069,0.6807,0.68064,0.68068,154000002.0
2006-05-22 10:03:00,0.68068,0.68068,0.68059,0.68065,253700003.0
2006-05-22 10:04:00,0.68068,0.68069,0.68059,0.68061,147700003.0
2006-05-22 10:05:00,0.68064,0.68069,0.68064,0.68066,98900001.0
2006-05-22 10:06:00,0.68063,0.68064,0.68056,0.68064,226400001.0
2006-05-22 10:07:00,0.68065,0.68072,0.68065,0.68066,120399999.0
2006-05-22 10:08:00,0.68065,0.68069,0.6806,0.6806,133299996.0
2006-05-22 10:09:00,0.68061,0.68073,0.6806,0.68073,93700001.0
2006-05-22 10:10:00,0.68078,0.68089,0.68073,0.68075,138799999.0
2006-05-22 10:11:00,0.68075,0.68077,0.6807,0.68072,107399999.0
2006-05-22 10:12:00,0.68074,0.68074,0.68057,0.6806,183400002.0
2006-05-22 10:13:00,0.6806,0.68065,0.68058,0.68065,189599998.0
2006-05-22 10:14:00,0.68062,0.68067,0.68057,0.68059,131900001.0
2006-05-22 10:15:00,0.6806,0.68065,0.6805,0.6805,166400002.0
2006-05-22 10:16:00,0.68047,0.68053,0.68047,0.68053,113699999.0
2006-05-22 10:17:00,0.68054,0.68056,0.6805,0.68053,127200001.0
2006-05-22 10:18:00,0.68055,0.68059,0.68053,0.68059,161299997.0
2006-05-22 10:19:00,0.68064,0.68068,0.68058,0.68066,137900000.0
2006-05-22 10:20:00,0.68069,0.68088,0.68069,0.68088,144800003.0
2006-05-22 10:21:00,0.68081,0.68086,0.68077,0.68082,148900002.0
2006-05-22 10:22:00,0.68083,0.68085,0.68079,0.68085,112500002.0
2006-05-22 10:23:00,0.68093,0.68093,0.68082,0.68087,144700000.0
2006-05-22 10:24:00,0.68091,0.68099,0.6808,0.6808,157100005.0
2006-05-22 10:25:00,0.68087,0.68091,0.68078,0.68078,79400001.0
2006-05-22 10:26:00,0.68075,0.68086,0.68075,0.68081,219400004.0
2006-05-22 10:27:00,0.68086,0.68096,0.6808,0.68088,322200005.0
2006-05-22 10:28:00,0.6809,0.68098,0.68084,0.68095,274300003.0
2006-05-22 10:29:00,0.6809,0.68093,0.68083,0.6809,198599999.0
2006-05-22 10:30:00,0.68088,0.68088,0.68078,0.68082,56500000.0
2006-05-22 10:31:00,0.68086,0.68086,0.68072,0.68072,118900001.0
2006-05-22 10:32:00,0.68071,0.68081,0.68071,0.6808,114999999.0
2006-05-22 10:33:00,0.68084,0.68092,0.68083,0.6809,188799999.0
2006-05-22 10:34:00,0.68087,0.68088,0.68079,0.68085,66099997.0
2006-05-22 10:35:00,0.68085,0.68085,0.68077,0.68083,153900001.0
2006-05-22 10:36:00,0.68082,0.68089,0.6808,0.68089,104700001.0
2006-05-22 10:37:00,0.68091,0.68091,0.68083,0.6809,137000003.0
2006-05-22 10:38:00,0.68089,0.68096,0.68089,0.68092,196100002.0
2006-05-22 10:39:00,0.6809,0.68095,0.68088,0.68095,103699999.0
2006-05-22 10:40:00,0.68097,0.68098,0.68093,0.68097,196799996.0
2006-05-22 10:41:00,0.68102,0.68107,0.68102,0.68102,206100000.0
2006-05-22 10:42:00,0.68102,0.68107,0.68097,0.68097,63100001.0
2006-05-22 10:43:00,0.68102,0.68109,0.68102,0.68109,129100001.0
2006-05-22 10:44:00,0.68106,0.68113,0.68105,0.68113,105199998.0
2006-05-22 10:45:00,0.68115,0.68117,0.6811,0.68117,114899999.0
2006-05-22 10:46:00,0.6811,0.68118,0.6811,0.68118,49700001.0
2006-05-22 10:47:00,0.6812,0.6812,0.68114,0.68117,100000001.0
2006-05-22 10:48:00,0.68117,0.68118,0.6811,0.6811,138299997.0
2006-05-22 10:49:00,0.68115,0.68118,0.6811,0.68118,320799992.0
2006-05-22 10:50:00,0.68112,0.68112,0.681,0.681,215099998.0
2006-05-22 10:51:00,0.68105,0.68112,0.68105,0.68108,156599998.0
2006-05-22 10:52:00,0.68108,0.68111,0.68102,0.68102,117300000.0
2006-05-22 10:53:00,0.68096,0.68106,0.68096,0.68104,18000000.0
2006-05-22 10:54:00,0.68107,0.68112,0.68102,0.68102,179299999.0
2006-05-22 10:55:00,0.68099,0.68111,0.68096,0.68111,173800000.0
2006-05-22 10:56:00,0.68111,0.68115,0.68099,0.68107,281400000.0
2006-05-22 10:57:00,0.68102,0.68115,0.68102,0.68107,271800000.0
2006-05-22 10:58:00,0.68109,0.68114,0.68109,0.6811,111099999.0
2006-05-22 10:59:00,0.68109,0.68114,0.68105,0.68113,150899998.0
2006-05-22 11:00:00,0.68112,0.68121,0.68104,0.68104,187000002.0
2006-05-22 11:01:00,0.68107,0.68119,0.68107,0.68113,75400002.0
2006-05-22 11:02:00,0.68114,0.68123,0.68113,0.6812,202700004.0
2006-05-22 11:03:00,0.68122,0.68122,0.68114,0.68114,23900000.0
2006-05-22 11:04:00,0.68114,0.68121,0.68105,0.68121,250700000.0
2006-05-22 11:05:00,0.68112,0.68112,0.68103,0.68103,38500001.0
2006-05-22 11:06:00,0.68098,0.68111,0.68093,0.68111,91700000.0
2006-05-22 11:07:00,0.68112,0.68118,0.68112,0.68113,142100003.0
2006-05-22 11:08:00,0.68114,0.68114,0.68098,0.68104,87600001.0
2006-05-22 11:09:00,0.68103,0.68103,0.68096,0.68102,166400002.0
2006-05-22 11:10:00,0.68104,0.68104,0.68098,0.68099,222100000.0
2006-05-22 11:11:00,0.68101,0.68101,0.68087,0.68087,187399998.0
2006-05-22 11:12:00,0.68094,0.68104,0.68094,0.681,207000001.0
2006-05-22 11:13:00,0.68098,0.68102,0.68098,0.681,146099999.0
2006-05-22 11:14:00,0.68102,0.68104,0.68093,0.68097,231899999.0
2006-05-22 11:15:00,0.68104,0.68105,0.68101,0.68105,85300001.0
2006-05-22 11:16:00,0.68106,0.68115,0.68105,0.68115,189399999.0
2006-05-22 11:17:00,0.68114,0.68114,0.68107,0.68108,133100003.0
2006-05-22 11:18:00,0.68108,0.68108,0.68102,0.68105,16300000.0
2006-05-22 11:19:00,0.68105,0.68105,0.68083,0.68083,151199999.0
2006-05-22 11:20:00,0.68083,0.68087,0.68078,0.68082,134399999.0
2006-05-22 11:21:00,0.6809,0.68092,0.6809,0.6809,167100000.0
2006-05-22 11:22:00,0.68092,0.68098,0.68089,0.68089,64600001.0
2006-05-22 11:23:00,0.68094,0.68094,0.68088,0.68091,140899999.0
2006-05-22 11:24:00,0.681,0.68108,0.681,0.68107,138099998.0
2006-05-22 11:25:00,0.68103,0.68105,0.681,0.681,196600001.0
2006-05-22 11:26:00,0.68098,0.68108,0.68098,0.68108,101900001.0
2006-05-22 11:27:00,0.68106,0.68111,0.68106,0.68109,175499995.0
2006-05-22 11:28:00,0.68112,0.6812,0.68108,0.68116,199599997.0
2006-05-22 11:29:00,0.68114,0.68122,0.68112,0.68112,227400006.0
2006-05-22 11:30:00,0.6812,0.6812,0.68108,0.68115,293399996.0
2006-05-22 11:31:00,0.6811,0.68121,0.6811,0.68115,124300000.0
2006-05-22 11:32:00,0.68119,0.68121,0.68116,0.68116,163700002.0
2006-05-22 11:33:00,0.6811,0.6811,0.68099,0.68099,115200001.0
2006-05-22 11:34:00,0.68103,0.68111,0.68099,0.68099,99899998.0
2006-05-22 11:35:00,0.68098,0.68101,0.68093,0.68097,207099999.0
2006-05-22 11:36:00,0.68097,0.6811,0.68097,0.68103,166400000.0
2006-05-22 11:37:00,0.68109,0.68114,0.68109,0.6811,110000004.0
2006-05-22 11:38:00,0.6811,0.68115,0.6811,0.68113,166900001.0
2006-05-22 11:39:00,0.68111,0.68117,0.68107,0.68114,237200004.0
2006-05-22 11:40:00,0.68118,0.68119,0.68109,0.68112,125999998.0
2006-05-22 11:41:00,0.68103,0.68107,0.68103,0.68107,31899999.0
2006-05-22 11:42:00,0.68107,0.68108,0.68099,0.68105,203499996.0
2006-05-22 11:43:00,0.68099,0.68102,0.68094,0.68102,91400003.0
2006-05-22 11:44:00,0.68098,0.68098,0.68095,0.68095,36700000.0
2006-05-22 11:45:00,0.68087,0.68096,0.68087,0.68089,242700002.0
2006-05-22 11:46:00,0.68086,0.68093,0.68078,0.68078,146700002.0
2006-05-22 11:47:00,0.68078,0.68086,0.68078,0.68086,134800000.0
2006-05-22 11:48:00,0.68081,0.68087,0.68079,0.68082,223600002.0
2006-05-22 11:49:00,0.68082,0.6809,0.68073,0.6809,158799999.0
2006-05-22 11:50:00,0.68084,0.68084,0.68072,0.68072,178500003.0
2006-05-22 11:51:00,0.68072,0.68074,0.68063,0.6807,116699999.0
2006-05-22 11:52:00,0.68071,0.68075,0.68069,0.68075,124700002.0
2006-05-22 11:53:00,0.68067,0.68076,0.68064,0.68076,114900002.0
2006-05-22 11:54:00,0.68079,0.68084,0.68075,0.68075,138299998.0
2006-05-22 11:55:00,0.68082,0.68083,0.68072,0.68075,234700000.0
2006-05-22 11:56:00,0.68072,0.68077,0.68071,0.68076,123199998.0
2006-05-22 11:57:00,0.68079,0.68085,0.68079,0.68083,136299999.0
2006-05-22 11:58:00,0.68085,0.68091,0.6808,0.68084,210400002.0
2006-05-22 11:59:00,0.68087,0.68087,0.68072,0.68074,196999997.0
2006-05-22 12:00:00,0.68067,0.68082,0.68067,0.68075,251899999.0
2006-05-22 12:01:00,0.68074,0.68081,0.68071,0.68071,135499996.0
2006-05-22 12:02:00,0.68081,0.68081,0.68077,0.68081,225999997.0
2006-05-22 12:03:00,0.68087,0.68092,0.68086,0.68088,158900003.0
2006-05-22 12:04:00,0.68093,0.68096,0.6808,0.6808,149099995.0
2006-05-22 12:05:00,0.68084,0.68092,0.6808,0.68088,189499997.0
2006-05-22 12:06:00,0.68082,0.68082,0.68071,0.68071,83399998.0
2006-05-22 12:07:00,0.68072,0.68075,0.68068,0.68068,181999996.0
2006-05-22 12:08:00,0.68069,0.6808,0.68063,0.6808,257999993.0
2006-05-22 12:09:00,0.68074,0.68074,0.68052,0.68061,218500001.0
2006-05-22 12:10:00,0.68061,0.68066,0.68059,0.68066,108199997.0
2006-05-22 12:11:00,0.6807,0.68075,0.68064,0.68071,124100001.0
2006-05-22 12:12:00,0.68072,0.68074,0.68065,0.6807,182500004.0
2006-05-22 12:13:00,0.68073,0.68077,0.68069,0.68069,138100001.0
2006-05-22 12:14:00,0.68072,0.68072,0.68064,0.68067,81499998.0
2006-05-22 12:15:00,0.68066,0.68066,0.6806,0.68063,151499996.0
2006-05-22 12:16:00,0.6807,0.68075,0.68067,0.68069,146499999.0
2006-05-22 12:17:00,0.68066,0.68066,0.68055,0.68063,190700003.0
2006-05-22 12:18:00,0.68067,0.68068,0.68058,0.68058,37300000.0
2006-05-22 12:19:00,0.68058,0.68063,0.68056,0.68063,112300002.0
2006-05-22 12:20:00,0.68054,0.68064,0.68048,0.68054,321099997.0
2006-05-22 12:21:00,0.68053,0.6806,0.68049,0.68049,245600004.0
2006-05-22 12:22:00,0.6805,0.68063,0.6805,0.68063,28000000.0
2006-05-22 12:23:00,0.6807,0.68077,0.68065,0.68077,165600002.0
2006-05-22 12:24:00,0.68079,0.68082,0.68076,0.68076,169800003.0
2006-05-22 12:25:00,0.68078,0.68091,0.68077,0.68079,106100001.0
2006-05-22 12:26:00,0.68086,0.68097,0.68086,0.68097,129900001.0
2006-05-22 12:27:00,0.681,0.681,0.6809,0.6809,245500002.0
2006-05-22 12:28:00,0.68094,0.68104,0.68094,0.68095,145200006.0
2006-05-22 12:29:00,0.68098,0.68105,0.68094,0.68096,132200001.0
2006-05-22 12:30:00,0.68091,0.68098,0.68091,0.68097,142700001.0
2006-05-22 12:31:00,0.68096,0.68101,0.68093,0.68093,73600000.0
2006-05-22 12:32:00,0.6809,0.6809,0.68085,0.68085,56600001.0
2006-05-22 12:33:00,0.68085,0.68091,0.68085,0.68091,176300001.0
2006-05-22 12:34:00,0.68088,0.68089,0.68084,0.68089,118900001.0
2006-05-22 12:35:00,0.6809,0.68094,0.68088,0.68094,108000000.0
2006-05-22 12:36:00,0.68095,0.68097,0.68087,0.68087,158100000.0
2006-05-22 12:37:00,0.68092,0.68096,0.68084,0.68084,126900000.0
2006-05-22 12:38:00,0.68082,0.6809,0.68081,0.68082,116600000.0
2006-05-22 12:39:00,0.68092,0.68095,0.68088,0.68094,131000003.0
2006-05-22 12:40:00,0.68085,0.68091,0.68083,0.68086,105499998.0
2006-05-22 12:41:00,0.6808,0.68089,0.6808,0.68089,90099999.0
2006-05-22 12:42:00,0.68094,0.681,0.68088,0.68094,208100000.0
2006-05-22 12:43:00,0.68088,0.68088,0.68077,0.6808,45400000.0
2006-05-22 12:44:00,0.6808,0.68086,0.68078,0.68086,257399997.0
2006-05-22 12:45:00,0.68087,0.68089,0.68081,0.68089,153999997.0
2006-05-22 12:46:00,0.68089,0.6809,0.68082,0.68082,250899999.0
2006-05-22 12:47:00,0.68083,0.68086,0.68073,0.68073,98100003.0
2006-05-22 12:48:00,0.68066,0.68071,0.6805,0.68057,111000000.0
2006-05-22 12:49:00,0.68057,0.68059,0.68048,0.6805,64599999.0
2006-05-22 12:50:00,0.68055,0.68062,0.68047,0.68047,267899998.0
2006-05-22 12:51:00,0.68048,0.68055,0.68047,0.6805,126300001.0
2006-05-22 12:52:00,0.68051,0.68054,0.68047,0.6805,127799997.0
2006-05-22 12:53:00,0.68053,0.68054,0.68046,0.68053,131000001.0
2006-05-22 12:54:00,0.6805,0.68061,0.6805,0.6806,108199997.0
2006-05-22 12:55:00,0.68058,0.68058,0.68051,0.68051,153700001.0
2006-05-22 12:56:00,0.68053,0.68056,0.68039,0.68043,263200001.0
2006-05-22 12:57:00,0.68047,0.68054,0.68045,0.68045,81800003.0
2006-05-22 12:58:00,0.68041,0.6805,0.6804,0.6804,212999998.0
2006-05-22 12:59:00,0.68039,0.68051,0.68039,0.68041,176899997.0
2006-05-22 13:00:00,0.68042,0.68054,0.68039,0.68053,196899997.0
2006-05-22 13:01:00,0.68063,0.68068,0.68063,0.68066,68500000.0
2006-05-22 13:02:00,0.68063,0.68076,0.68063,0.68076,114900003.0
2006-05-22 13:03:00,0.68075,0.68083,0.68071,0.68071,96800000.0
2006-05-22 13:04:00,0.68067,0.6807,0.68061,0.68069,120599997.0
2006-05-22 13:05:00,0.68068,0.6807,0.68065,0.68067,103600000.0
2006-05-22 13:06:00,0.68071,0.68076,0.68065,0.68066,170399997.0
2006-05-22 13:07:00,0.68064,0.68076,0.68064,0.6807,162799998.0
2006-05-22 13:08:00,0.68076,0.68081,0.68073,0.68073,115600000.0
2006-05-22 13:09:00,0.68068,0.68068,0.68059,0.68068,181699999.0
2006-05-22 13:10:00,0.68063,0.68073,0.68063,0.68073,79700001.0
2006-05-22 13:11:00,0.68076,0.68076,0.68069,0.68069,133900000.0
2006-05-22 13:12:00,0.68077,0.68078,0.68076,0.68076,144300004.0
2006-05-22 13:13:00,0.68074,0.68074,0.68065,0.68065,310800005.0
2006-05-22 13:14:00,0.68061,0.68064,0.68051,0.68052,103000000.0
2006-05-22 13:15:00,0.68046,0.68052,0.68039,0.68042,128199999.0
2006-05-22 13:16:00,0.68038,0.68045,0.68038,0.68043,177299999.0
2006-05-22 13:17:00,0.68049,0.6805,0.68042,0.68046,233199999.0
2006-05-22 13:18:00,0.68042,0.6805,0.68042,0.68046,134100001.0
2006-05-22 13:19:00,0.68045,0.68052,0.68045,0.68052,15200000.0
2006-05-22 13:20:00,0.68051,0.68053,0.68047,0.68047,131499998.0
2006-05-22 13:21:00,0.68045,0.68053,0.68045,0.68053,54500000.0
2006-05-22 13:22:00,0.68053,0.68058,0.68044,0.68047,215700002.0
2006-05-22 13:23:00,0.68044,0.6805,0.68043,0.6805,70599999.0
2006-05-22 13:24:00,0.68048,0.68055,0.68048,0.68055,44800000.0
2006-05-22 13:25:00,0.68053,0.68053,0.68042,0.68045,163600004.0
2006-05-22 13:26:00,0.68052,0.68062,0.68052,0.68062,20800000.0
2006-05-22 13:27:00,0.68067,0.68072,0.68059,0.68062,256900006.0
2006-05-22 13:28:00,0.68054,0.68061,0.68054,0.68057,257700002.0
2006-05-22 13:29:00,0.6806,0.6806,0.6806,0.6806,17900000.0
2006-05-22 13:30:00,0.68061,0.68063,0.68059,0.68062,83599998.0
2006-05-22 13:31:00,0.68063,0.68065,0.6806,0.68063,170499999.0
2006-05-22 13:32:00,0.68063,0.68063,0.68057,0.68057,105500001.0
2006-05-22 13:33:00,0.68057,0.68061,0.68057,0.68058,110999998.0
2006-05-22 13:34:00,0.68058,0.68058,0.68051,0.68055,85400001.0
2006-05-22 13:35:00,0.68055,0.6806,0.68055,0.68055,77499998.0
2006-05-22 13:36:00,0.68065,0.68065,0.68059,0.68065,150899998.0
2006-05-22 13:37:00,0.68061,0.68063,0.68052,0.68055,119099996.0
2006-05-22 13:38:00,0.68053,0.6806,0.68051,0.68052,273300001.0
2006-05-22 13:39:00,0.68052,0.68059,0.68046,0.68048,188200001.0
2006-05-22 13:40:00,0.68051,0.68051,0.68042,0.6805,231799999.0
2006-05-22 13:41:00,0.68043,0.68043,0.68029,0.68029,27300000.0
2006-05-22 13:42:00,0.6803,0.6803,0.68024,0.68024,52000000.0
2006-05-22 13:43:00,0.68021,0.68031,0.68019,0.68019,161199997.0
2006-05-22 13:44:00,0.68021,0.68022,0.68014,0.68015,278099998.0
2006-05-22 13:45:00,0.68017,0.68018,0.68013,0.68016,124500001.0
2006-05-22 13:46:00,0.68017,0.68024,0.68017,0.68022,116499998.0
2006-05-22 13:47:00,0.68027,0.68054,0.68027,0.6805,193600003.0
2006-05-22 13:48:00,0.68048,0.68048,0.68037,0.68038,104800000.0
2006-05-22 13:49:00,0.68043,0.68046,0.68038,0.68039,98700002.0
2006-05-22 13:50:00,0.68035,0.68043,0.68029,0.68032,233299999.0
2006-05-22 13:51:00,0.68028,0.68035,0.68027,0.68035,177800001.0
2006-05-22 13:52:00,0.6803,0.6803,0.68027,0.68027,170799998.0
2006-05-22 13:53:00,0.68035,0.6804,0.68032,0.68036,96099998.0
2006-05-22 13:54:00,0.68034,0.68036,0.68026,0.68033,161200004.0
2006-05-22 13:55:00,0.68042,0.68046,0.68042,0.68046,108199996.0
2006-05-22 13:56:00,0.68052,0.68058,0.68052,0.68052,186899999.0
2006-05-22 13:57:00,0.68046,0.68055,0.68043,0.68045,170700004.0
2006-05-22 13:58:00,0.6805,0.68053,0.68047,0.68047,119900001.0
2006-05-22 13:59:00,0.68043,0.68043,0.68031,0.68035,150399995.0
2006-05-22 14:00:00,0.68031,0.68036,0.68019,0.68021,216899998.0
2006-05-22 14:01:00,0.68014,0.68014,0.68006,0.68007,218900001.0
2006-05-22 14:02:00,0.68009,0.68024,0.68009,0.6802,49500001.0
2006-05-22 14:03:00,0.68021,0.68033,0.68021,0.68027,238200002.0
2006-05-22 14:04:00,0.68029,0.68034,0.68029,0.68032,82400000.0
2006-05-22 14:05:00,0.68026,0.6803,0.68022,0.68022,97700001.0
2006-05-22 14:06:00,0.68027,0.68033,0.68021,0.68026,261800000.0
2006-05-22 14:07:00,0.68022,0.68028,0.68015,0.6802,344699999.0
2006-05-22 14:08:00,0.68019,0.68022,0.68013,0.68022,126800000.0
2006-05-22 14:09:00,0.6802,0.6802,0.68011,0.68015,140899998.0
2006-05-22 14:10:00,0.68014,0.68014,0.68002,0.6801,146800001.0
2006-05-22 14:11:00,0.68004,0.68014,0.68004,0.68014,207100000.0
2006-05-22 14:12:00,0.68011,0.68019,0.68007,0.68012,145200000.0
2006-05-22 14:13:00,0.68012,0.68012,0.67999,0.68005,144000003.0
2006-05-22 14:14:00,0.68007,0.68017,0.68007,0.68017,92499997.0
2006-05-22 14:15:00,0.68023,0.68023,0.68017,0.68022,240799996.0
2006-05-22 14:16:00,0.68022,0.68031,0.68022,0.68031,59300001.0
2006-05-22 14:17:00,0.68037,0.68042,0.68031,0.68038,183300005.0
2006-05-22 14:18:00,0.68037,0.68037,0.68026,0.68035,113900003.0
2006-05-22 14:19:00,0.68036,0.68042,0.68031,0.68042,210600000.0
2006-05-22 14:20:00,0.68043,0.68048,0.68035,0.68048,119099998.0
2006-05-22 14:21:00,0.68049,0.68054,0.68048,0.6805,152100002.0
2006-05-22 14:22:00,0.68054,0.68054,0.68038,0.68053,185200001.0
2006-05-22 14:23:00,0.68048,0.68048,0.68031,0.68042,122000001.0
2006-05-22 14:24:00,0.68046,0.68046,0.68037,0.68037,99599997.0
2006-05-22 14:25:00,0.68035,0.68038,0.68028,0.68036,208200006.0
2006-05-22 14:26:00,0.68038,0.68042,0.68036,0.6804,122300001.0
2006-05-22 14:27:00,0.68041,0.68044,0.68033,0.68038,289600000.0
2006-05-22 14:28:00,0.68035,0.68043,0.68034,0.6804,254999999.0
2006-05-22 14:29:00,0.68042,0.68045,0.68038,0.68045,99500002.0
2006-05-22 14:30:00,0.68041,0.68047,0.68037,0.68037,147900000.0
2006-05-22 14:31:00,0.6804,0.68048,0.68036,0.68041,96800001.0
2006-05-22 14:32:00,0.68051,0.68054,0.68051,0.68054,65399998.0
2006-05-22 14:33:00,0.68058,0.68064,0.68054,0.68055,222999999.0
2006-05-22 14:34:00,0.68064,0.68064,0.68047,0.68047,73300000.0
2006-05-22 14:35:00,0.68042,0.6805,0.68042,0.6805,128900001.0
2006-05-22 14:36:00,0.68058,0.6806,0.68053,0.68058,110500000.0
2006-05-22 14:37:00,0.6806,0.68063,0.68053,0.68053,131000001.0
2006-05-22 14:38:00,0.68056,0.68059,0.68049,0.68049,190199995.0
2006-05-22 14:39:00,0.68047,0.68051,0.68046,0.68051,81100000.0
2006-05-22 14:40:00,0.68051,0.68055,0.68044,0.68055,139600005.0
2006-05-22 14:41:00,0.68059,0.68065,0.68056,0.68065,111199999.0
2006-05-22 14:42:00,0.68061,0.68078,0.68058,0.68078,99600000.0
2006-05-22 14:43:00,0.68078,0.68078,0.68071,0.68071,69000000.0
2006-05-22 14:44:00,0.68073,0.68076,0.68067,0.68075,130099997.0
2006-05-22 14:45:00,0.68074,0.68092,0.68073,0.68083,171400000.0
2006-05-22 14:46:00,0.68082,0.68082,0.68072,0.68074,119500002.0
2006-05-22 14:47:00,0.68062,0.68065,0.6806,0.68063,197699997.0
2006-05-22 14:48:00,0.68068,0.68068,0.68049,0.68061,212800003.0
2006-05-22 14:49:00,0.68057,0.68058,0.68049,0.68058,183800002.0
2006-05-22 14:50:00,0.68057,0.68058,0.68047,0.68047,85700000.0
2006-05-22 14:51:00,0.68053,0.68062,0.68053,0.68062,92199998.0
2006-05-22 14:52:00,0.6806,0.6806,0.68057,0.6806,123600003.0
2006-05-22 14:53:00,0.68061,0.68063,0.68055,0.6806,133900002.0
2006-05-22 14:54:00,0.68056,0.6806,0.68056,0.68057,177400003.0
2006-05-22 14:55:00,0.68063,0.68078,0.68063,0.68078,240200000.0
2006-05-22 14:56:00,0.68073,0.68075,0.68066,0.68069,65699999.0
2006-05-22 14:57:00,0.68072,0.6808,0.68072,0.68074,149299996.0
2006-05-22 14:58:00,0.68078,0.68083,0.68071,0.6808,156700001.0
2006-05-22 14:59:00,0.6807,0.6807,0.68059,0.68065,152800003.0
2006-05-22 15:00:00,0.68057,0.68059,0.6805,0.68055,163599994.0
2006-05-22 15:01:00,0.68058,0.6806,0.68053,0.68059,131100002.0
2006-05-22 15:02:00,0.68054,0.68061,0.68049,0.68055,177599998.0
2006-05-22 15:03:00,0.68058,0.68065,0.68058,0.6806,178399997.0
2006-05-22 15:04:00,0.68059,0.68073,0.68059,0.6807,134399999.0
2006-05-22 15:05:00,0.68074,0.68082,0.68074,0.68078,124599996.0
2006-05-22 15:06:00,0.68078,0.6808,0.68072,0.68078,134099998.0
2006-05-22 15:07:00,0.68081,0.68081,0.68072,0.68078,216000000.0
2006-05-22 15:08:00,0.68076,0.68086,0.68075,0.68075,158799998.0
2006-05-22 15:09:00,0.68082,0.68089,0.68078,0.68078,137499999.0
2006-05-22 15:10:00,0.6808,0.68086,0.6808,0.6808,84799999.0
2006-05-22 15:11:00,0.68087,0.68093,0.68087,0.68093,114400000.0
2006-05-22 15:12:00,0.68087,0.6809,0.68081,0.6809,49500000.0
2006-05-22 15:13:00,0.6809,0.68094,0.68088,0.68088,118099999.0
2006-05-22 15:14:00,0.6809,0.68096,0.68086,0.68088,205700001.0
2006-05-22 15:15:00,0.68089,0.68095,0.68086,0.68092,82299999.0
2006-05-22 15:16:00,0.68089,0.68095,0.68085,0.68085,83799998.0
2006-05-22 15:17:00,0.68081,0.68085,0.68074,0.68081,202799997.0
2006-05-22 15:18:00,0.68073,0.68077,0.68068,0.68071,139499996.0
2006-05-22 15:19:00,0.68066,0.6807,0.68065,0.68065,207900001.0
2006-05-22 15:20:00,0.68068,0.68068,0.68058,0.68062,129999998.0
2006-05-22 15:21:00,0.68065,0.68065,0.68028,0.68058,53100000.0
2006-05-22 15:22:00,0.68061,0.68065,0.68061,0.68063,118800003.0
2006-05-22 15:23:00,0.68057,0.68069,0.68057,0.6806,147000000.0
2006-05-22 15:24:00,0.68061,0.68071,0.68061,0.68067,159700000.0
2006-05-22 15:25:00,0.68064,0.68071,0.68062,0.68065,91199998.0
2006-05-22 15:26:00,0.6808,0.6808,0.68066,0.68077,106100000.0
2006-05-22 15:27:00,0.68078,0.6808,0.6807,0.6807,105700002.0
2006-05-22 15:28:00,0.68069,0.68069,0.68061,0.68062,211199996.0
2006-05-22 15:29:00,0.68068,0.68073,0.68068,0.68073,257300004.0
2006-05-22 15:30:00,0.68071,0.68076,0.68071,0.68071,153399998.0
2006-05-22 15:31:00,0.68069,0.68075,0.68069,0.68075,61400002.0
2006-05-22 15:32:00,0.68071,0.68085,0.68071,0.68085,156899996.0
2006-05-22 15:33:00,0.68086,0.68092,0.68086,0.68088,158500001.0
2006-05-22 15:34:00,0.68089,0.68089,0.68075,0.68075,143699995.0
2006-05-22 15:35:00,0.68086,0.68093,0.68083,0.68093,151100000.0
2006-05-22 15:36:00,0.68088,0.68091,0.68083,0.68083,168699997.0
2006-05-22 15:37:00,0.68081,0.68091,0.6808,0.68088,147300001.0
2006-05-22 15:38:00,0.68092,0.68092,0.68084,0.6809,50800000.0
2006-05-22 15:39:00,0.6809,0.68094,0.68082,0.68086,226300005.0
2006-05-22 15:40:00,0.68095,0.68095,0.68086,0.6809,206299997.0
2006-05-22 15:41:00,0.6809,0.68092,0.68088,0.68089,182100000.0
2006-05-22 15:42:00,0.68102,0.68107,0.68094,0.68096,208299998.0
2006-05-22 15:43:00,0.68091,0.681,0.68091,0.68098,231600001.0
2006-05-22 15:44:00,0.68094,0.68094,0.68088,0.6809,145700000.0
2006-05-22 15:45:00,0.68101,0.68116,0.68095,0.68112,185600002.0
2006-05-22 15:46:00,0.68125,0.68125,0.68115,0.68115,67200001.0
2006-05-22 15:47:00,0.68112,0.68121,0.68111,0.68112,157699996.0
2006-05-22 15:48:00,0.68117,0.6813,0.68117,0.68127,140300004.0
2006-05-22 15:49:00,0.68123,0.68127,0.68113,0.68113,118399999.0
2006-05-22 15:50:00,0.68114,0.68123,0.68112,0.68116,140900001.0
2006-05-22 15:51:00,0.68113,0.68118,0.68104,0.68104,99200000.0
2006-05-22 15:52:00,0.681,0.68107,0.68099,0.68105,152299996.0
2006-05-22 15:53:00,0.6811,0.68111,0.681,0.68103,206799997.0
2006-05-22 15:54:00,0.68102,0.68105,0.68094,0.68094,66200001.0
2006-05-22 15:55:00,0.68094,0.68102,0.6809,0.68098,224999997.0
2006-05-22 15:56:00,0.68099,0.68114,0.68095,0.68114,219699996.0
2006-05-22 15:57:00,0.68122,0.68122,0.68107,0.68107,255899997.0
2006-05-22 15:58:00,0.68113,0.68124,0.68113,0.68115,134800002.0
2006-05-22 15:59:00,0.68116,0.68119,0.6811,0.6811,194500002.0
2006-05-22 16:00:00,0.68109,0.68109,0.68085,0.68092,122200001.0
2006-05-22 16:01:00,0.68086,0.68094,0.68084,0.68091,111900003.0
2006-05-22 16:02:00,0.68087,0.68093,0.68081,0.68085,169600002.0
2006-05-22 16:03:00,0.68091,0.68093,0.68085,0.68093,153800000.0
2006-05-22 16:04:00,0.68096,0.68096,0.68085,0.68088,80300000.0
2006-05-22 16:05:00,0.68083,0.68095,0.68083,0.68089,146499998.0
2006-05-22 16:06:00,0.68083,0.68083,0.68077,0.68078,90699999.0
2006-05-22 16:07:00,0.68082,0.68082,0.6807,0.68074,131499998.0
2006-05-22 16:08:00,0.68075,0.68078,0.68068,0.68075,192699998.0
2006-05-22 16:09:00,0.68078,0.68084,0.68069,0.68076,63900001.0
2006-05-22 16:10:00,0.68071,0.68078,0.68067,0.68072,53400000.0
2006-05-22 16:11:00,0.68066,0.68072,0.68065,0.68067,165200003.0
2006-05-22 16:12:00,0.68073,0.68073,0.6806,0.6806,145700002.0
2006-05-22 16:13:00,0.68062,0.68066,0.68062,0.68066,107599998.0
2006-05-22 16:14:00,0.68063,0.68066,0.68059,0.68065,154899997.0
2006-05-22 16:15:00,0.68065,0.68077,0.68064,0.68077,88599999.0
2006-05-22 16:16:00,0.68078,0.68084,0.68078,0.68084,81099998.0
2006-05-22 16:17:00,0.68078,0.68086,0.68075,0.68085,191299997.0
2006-05-22 16:18:00,0.68086,0.68092,0.68078,0.68078,236899998.0
2006-05-22 16:19:00,0.68077,0.68098,0.68077,0.68093,187999999.0
2006-05-22 16:20:00,0.68094,0.68101,0.68094,0.68097,141200000.0
2006-05-22 16:21:00,0.68098,0.68105,0.68088,0.6809,216999996.0
2006-05-22 16:22:00,0.68095,0.68101,0.68087,0.68093,253899999.0
2006-05-22 16:23:00,0.68088,0.68091,0.68082,0.68091,112699999.0
2006-05-22 16:24:00,0.68088,0.6809,0.68079,0.68079,215200004.0
2006-05-22 16:25:00,0.68075,0.68083,0.68075,0.68083,214500003.0
2006-05-22 16:26:00,0.68071,0.68089,0.68065,0.6808,101600000.0
2006-05-22 16:27:00,0.68088,0.68095,0.68087,0.68094,192400002.0
2006-05-22 16:28:00,0.68095,0.68097,0.68082,0.68093,118100000.0
2006-05-22 16:29:00,0.68091,0.68092,0.6808,0.6808,74800000.0
2006-05-22 16:30:00,0.68082,0.68084,0.68073,0.68077,166200001.0
2006-05-22 16:31:00,0.68076,0.68084,0.68076,0.68084,17600000.0
2006-05-22 16:32:00,0.68095,0.68101,0.68084,0.68088,124200002.0
2006-05-22 16:33:00,0.68089,0.68102,0.68089,0.68102,70600001.0
2006-05-22 16:34:00,0.68093,0.68101,0.68088,0.68095,224199998.0
2006-05-22 16:35:00,0.681,0.68102,0.6809,0.68095,209899996.0
2006-05-22 16:36:00,0.681,0.68106,0.68097,0.68102,265800002.0
2006-05-22 16:37:00,0.68099,0.68105,0.68095,0.68095,118900000.0
2006-05-22 16:38:00,0.68097,0.68102,0.6809,0.68092,111099999.0
2006-05-22 16:39:00,0.68094,0.68098,0.68088,0.68088,122200000.0
2006-05-22 16:40:00,0.68084,0.68093,0.68081,0.68087,98300001.0
2006-05-22 16:41:00,0.68085,0.6809,0.68083,0.6809,218999998.0
2006-05-22 16:42:00,0.68091,0.68098,0.6808,0.68092,173599998.0
2006-05-22 16:43:00,0.68092,0.68099,0.68089,0.68097,73500003.0
2006-05-22 16:44:00,0.68097,0.68105,0.68094,0.68103,102300001.0
2006-05-22 16:45:00,0.68095,0.681,0.68092,0.68092,95699998.0
2006-05-22 16:46:00,0.68092,0.68107,0.68092,0.68107,245299999.0
2006-05-22 16:47:00,0.68104,0.68104,0.68099,0.681,126300001.0
2006-05-22 16:48:00,0.68104,0.68117,0.68103,0.68112,114400001.0
2006-05-22 16:49:00,0.68112,0.68116,0.68103,0.68103,97600003.0
2006-05-22 16:50:00,0.68104,0.6811,0.68101,0.68102,205199999.0
2006-05-22 16:51:00,0.68103,0.68108,0.681,0.68106,71100002.0
2006-05-22 16:52:00,0.681,0.68102,0.68091,0.68097,152400001.0
2006-05-22 16:53:00,0.68103,0.6811,0.68103,0.6811,143000000.0
2006-05-22 16:54:00,0.68107,0.6812,0.68103,0.68115,165700000.0
2006-05-22 16:55:00,0.68116,0.68116,0.6811,0.6811,130900003.0
2006-05-22 16:56:00,0.68104,0.6813,0.68104,0.6813,115000001.0
2006-05-22 16:57:00,0.6814,0.68143,0.68135,0.68135,120399998.0
2006-05-22 16:58:00,0.68131,0.68137,0.68131,0.68137,92800000.0
2006-05-22 16:59:00,0.68132,0.68141,0.68132,0.68139,203100001.0
2006-05-22 17:00:00,0.68138,0.68141,0.68135,0.6814,249700002.0
2006-05-22 17:01:00,0.6814,0.6815,0.6814,0.68149,87400001.0
2006-05-22 17:02:00,0.68151,0.68159,0.68147,0.6815,213600000.0
2006-05-22 17:03:00,0.68148,0.68149,0.68141,0.68141,67800000.0
2006-05-22 17:04:00,0.68138,0.68147,0.68137,0.68137,168000002.0
2006-05-22 17:05:00,0.68133,0.68141,0.68132,0.6814,222899995.0
2006-05-22 17:06:00,0.6814,0.68148,0.6814,0.68145,118200003.0
2006-05-22 17:07:00,0.68141,0.68151,0.68141,0.6815,211000004.0
2006-05-22 17:08:00,0.6815,0.68156,0.6815,0.68152,154599996.0
2006-05-22 17:09:00,0.68142,0.68142,0.68131,0.68132,195800001.0
2006-05-22 17:10:00,0.68137,0.68145,0.6813,0.68145,95700002.0
2006-05-22 17:11:00,0.68142,0.68145,0.68137,0.6814,261100005.0
2006-05-22 17:12:00,0.68148,0.68151,0.68124,0.68127,224300007.0
2006-05-22 17:13:00,0.68125,0.6813,0.68114,0.6813,228099998.0
2006-05-22 17:14:00,0.68137,0.68146,0.68135,0.68138,132200002.0
2006-05-22 17:15:00,0.68142,0.68153,0.68132,0.68132,177999999.0
2006-05-22 17:16:00,0.68138,0.68143,0.68132,0.68136,211700004.0
2006-05-22 17:17:00,0.68133,0.6814,0.68133,0.68136,175100001.0
2006-05-22 17:18:00,0.68135,0.68137,0.68131,0.68137,218499997.0
2006-05-22 17:19:00,0.68141,0.68141,0.68126,0.68126,108399998.0
2006-05-22 17:20:00,0.68129,0.68136,0.68128,0.68133,256000004.0
2006-05-22 17:21:00,0.68131,0.68131,0.68113,0.68115,224699998.0
2006-05-22 17:22:00,0.68118,0.68124,0.68115,0.68118,253400005.0
2006-05-22 17:23:00,0.68117,0.68128,0.68116,0.68116,208400002.0
2006-05-22 17:24:00,0.68118,0.68118,0.68107,0.6811,128200000.0
2006-05-22 17:25:00,0.68104,0.68115,0.68104,0.68112,185299999.0
2006-05-22 17:26:00,0.68111,0.68117,0.6811,0.68112,164799999.0
2006-05-22 17:27:00,0.6811,0.6811,0.68093,0.68093,189099999.0
2006-05-22 17:28:00,0.68089,0.68094,0.68085,0.6809,151700005.0
2006-05-22 17:29:00,0.68095,0.68098,0.68087,0.68098,212599999.0
2006-05-22 17:30:00,0.68096,0.68096,0.6808,0.68085,194500004.0
2006-05-22 17:31:00,0.68082,0.68104,0.68082,0.681,220500005.0
2006-05-22 17:32:00,0.68102,0.68105,0.68093,0.68093,57900000.0
2006-05-22 17:33:00,0.68094,0.68094,0.68083,0.68085,261700002.0
2006-05-22 17:34:00,0.68087,0.68096,0.68086,0.68089,217500002.0
2006-05-22 17:35:00,0.6809,0.6809,0.68087,0.6809,150899998.0
2006-05-22 17:36:00,0.68088,0.6809,0.68084,0.68087,125800000.0
2006-05-22 17:37:00,0.68091,0.68095,0.68085,0.68087,147900000.0
2006-05-22 17:38:00,0.68086,0.68097,0.68086,0.68089,86000000.0
2006-05-22 17:39:00,0.68092,0.68097,0.6809,0.68095,228099999.0
2006-05-22 17:40:00,0.6809,0.6809,0.68087,0.6809,107300002.0
2006-05-22 17:41:00,0.68094,0.68095,0.68084,0.68093,190999996.0
2006-05-22 17:42:00,0.68093,0.68103,0.68093,0.68095,86300001.0
2006-05-22 17:43:00,0.681,0.68107,0.68094,0.68099,123300001.0
2006-05-22 17:44:00,0.68095,0.68109,0.68095,0.68109,62100001.0
2006-05-22 17:45:00,0.68107,0.6811,0.681,0.68103,203799999.0
2006-05-22 17:46:00,0.68105,0.68107,0.68099,0.681,58999999.0
2006-05-22 17:47:00,0.68096,0.68102,0.68096,0.681,133400000.0
2006-05-22 17:48:00,0.68094,0.681,0.68093,0.68094,175800000.0
2006-05-22 17:49:00,0.68091,0.68091,0.68084,0.68084,69399999.0
2006-05-22 17:50:00,0.68078,0.68087,0.68071,0.68077,286600005.0
2006-05-22 17:51:00,0.68083,0.68086,0.68078,0.68083,129699996.0
2006-05-22 17:52:00,0.68088,0.68093,0.68083,0.68085,158999998.0
2006-05-22 17:53:00,0.68086,0.6809,0.68086,0.6809,31500000.0
2006-05-22 17:54:00,0.6809,0.68094,0.68084,0.68093,177399998.0
2006-05-22 17:55:00,0.68094,0.681,0.68091,0.681,133100002.0
2006-05-22 17:56:00,0.68102,0.68109,0.68102,0.68104,87200001.0
2006-05-22 17:57:00,0.68105,0.68118,0.68104,0.68118,176399999.0
2006-05-22 17:58:00,0.68117,0.68119,0.68105,0.68109,110100000.0
2006-05-22 17:59:00,0.68118,0.68122,0.68112,0.68116,167600000.0
2006-05-22 18:00:00,0.68119,0.68133,0.68119,0.68133,107400002.0
2006-05-22 18:01:00,0.68135,0.68135,0.68123,0.68123,1132200005.0
2006-05-22 18:02:00,0.68121,0.68126,0.68111,0.68112,1482000006.0
2006-05-22 18:03:00,0.68111,0.68125,0.68111,0.68115,1855399994.0
2006-05-22 18:04:00,0.68115,0.68126,0.68115,0.68123,838099996.0
2006-05-22 18:05:00,0.68116,0.68116,0.68105,0.68113,1550599993.0
2006-05-22 18:06:00,0.68114,0.68123,0.68113,0.68123,1738700000.0
2006-05-22 18:07:00,0.6812,0.6814,0.6812,0.6814,996599995.0
2006-05-22 18:08:00,0.6813,0.6814,0.6812,0.6813,996599995.0
2006-05-22 18:09:00,0.68128,0.68135,0.68127,0.68128,996599995.0
2006-05-22 18:10:00,0.68132,0.68141,0.68126,0.68135,1041899997.0
2006-05-22 18:11:00,0.6813,0.68139,0.6813,0.68131,1193299984.0
2006-05-22 18:12:00,0.68123,0.68124,0.68115,0.68115,1048799996.0
2006-05-22 18:13:00,0.68117,0.68124,0.68109,0.68109,1142300002.0
2006-05-22 18:14:00,0.6811,0.68124,0.6811,0.6812,1675400005.0
2006-05-22 18:15:00,0.6811,0.6812,0.6811,0.6811,1286600000.0
2006-05-22 18:16:00,0.68118,0.68118,0.68107,0.68108,1286600000.0
2006-05-22 18:17:00,0.68107,0.68112,0.68103,0.68103,751900002.0
2006-05-22 18:18:00,0.68104,0.68109,0.68101,0.68109,845600005.0
2006-05-22 18:19:00,0.6811,0.68112,0.68101,0.68108,642900000.0
2006-05-22 18:20:00,0.6811,0.68119,0.6811,0.68118,530800001.0
2006-05-22 18:21:00,0.68117,0.68132,0.68117,0.68121,908599997.0
2006-05-22 18:22:00,0.6812,0.6812,0.68103,0.68109,1094500000.0
2006-05-22 18:23:00,0.68107,0.68115,0.68103,0.68113,1358399997.0
2006-05-22 18:24:00,0.68112,0.68117,0.68105,0.68108,1046199987.0
2006-05-22 18:25:00,0.68107,0.68117,0.68107,0.68108,845900004.0
2006-05-22 18:26:00,0.68112,0.68121,0.68109,0.68118,980600000.0
2006-05-22 18:27:00,0.68117,0.68124,0.68116,0.68122,626900004.0
2006-05-22 18:28:00,0.68122,0.68128,0.6812,0.68128,500100002.0
2006-05-22 18:29:00,0.68125,0.68131,0.68119,0.68125,1010500011.0
2006-05-22 18:30:00,0.6813,0.68138,0.6812,0.68138,708599994.0
2006-05-22 18:31:00,0.68135,0.6814,0.68131,0.68133,480400001.0
2006-05-22 18:32:00,0.68132,0.68132,0.6812,0.6812,493800000.0
2006-05-22 18:33:00,0.68123,0.68131,0.68121,0.68122,1071299991.0
2006-05-22 18:34:00,0.68122,0.6813,0.6812,0.68123,1148399995.0
2006-05-22 18:35:00,0.68124,0.68124,0.68118,0.68118,552300003.0
2006-05-22 18:36:00,0.68114,0.68125,0.68114,0.68125,164500000.0
2006-05-22 18:37:00,0.68122,0.68128,0.68116,0.68128,437500003.0
2006-05-22 18:38:00,0.68129,0.68136,0.68129,0.68135,390300004.0
2006-05-22 18:39:00,0.68139,0.68144,0.6813,0.68138,413899996.0
2006-05-22 18:40:00,0.68141,0.68148,0.6814,0.68142,423200005.0
2006-05-22 18:41:00,0.68141,0.68147,0.68136,0.6814,730000001.0
2006-05-22 18:42:00,0.68138,0.68144,0.68136,0.6814,368500000.0
2006-05-22 18:43:00,0.68137,0.6814,0.68135,0.68138,318100000.0
2006-05-22 18:44:00,0.6814,0.68142,0.68133,0.68138,748499998.0
2006-05-22 18:45:00,0.68139,0.68151,0.68136,0.68136,373400003.0
2006-05-22 18:46:00,0.68149,0.6815,0.68138,0.68143,184600000.0
2006-05-22 18:47:00,0.68146,0.68148,0.68143,0.68148,233000002.0
2006-05-22 18:48:00,0.68145,0.68148,0.68134,0.68137,413199997.0
2006-05-22 18:49:00,0.68128,0.68139,0.68128,0.68135,183400003.0
2006-05-22 18:50:00,0.68133,0.68146,0.68133,0.68146,153700000.0
2006-05-22 18:51:00,0.68146,0.68146,0.68132,0.68132,428899998.0
2006-05-22 18:52:00,0.68133,0.68145,0.68133,0.68138,358699998.0
2006-05-22 18:53:00,0.68139,0.68145,0.68132,0.68132,723800002.0
2006-05-22 18:54:00,0.68137,0.68137,0.68127,0.68136,138900002.0
2006-05-22 18:55:00,0.68131,0.68133,0.68123,0.68128,478899999.0
2006-05-22 18:56:00,0.68128,0.68135,0.68128,0.68128,378200001.0
2006-05-22 18:57:00,0.68128,0.68133,0.68128,0.6813,238100002.0
2006-05-22 18:58:00,0.68125,0.68133,0.68123,0.68127,1064199996.0
2006-05-22 18:59:00,0.68125,0.68132,0.68123,0.68123,781000010.0
2006-05-22 19:00:00,0.68118,0.68119,0.68112,0.68117,521399999.0
2006-05-22 19:01:00,0.68119,0.68126,0.68119,0.68121,161999995.0
2006-05-22 19:02:00,0.6812,0.68126,0.68108,0.68118,527699997.0
2006-05-22 19:03:00,0.68115,0.68132,0.68115,0.68127,444199997.0
2006-05-22 19:04:00,0.68129,0.68134,0.68126,0.6813,420499999.0
2006-05-22 19:05:00,0.68126,0.68132,0.68122,0.68127,403399994.0
2006-05-22 19:06:00,0.68122,0.68133,0.68122,0.68127,654000002.0
2006-05-22 19:07:00,0.68135,0.6814,0.68134,0.68137,274099996.0
2006-05-22 19:08:00,0.68141,0.68141,0.6813,0.6813,946399994.0
2006-05-22 19:09:00,0.6813,0.68146,0.6813,0.68141,400300000.0
2006-05-22 19:10:00,0.6814,0.6814,0.68129,0.68138,459100008.0
2006-05-22 19:11:00,0.68137,0.68143,0.68135,0.68143,265900001.0
2006-05-22 19:12:00,0.68138,0.68138,0.6813,0.6813,85200001.0
2006-05-22 19:13:00,0.6813,0.68131,0.68123,0.68123,332400000.0
2006-05-22 19:14:00,0.68124,0.68131,0.68122,0.68123,244899999.0
2006-05-22 19:15:00,0.68125,0.68135,0.68122,0.68124,558200002.0
2006-05-22 19:16:00,0.68123,0.68124,0.68117,0.68124,118300001.0
2006-05-22 19:17:00,0.68126,0.68134,0.68126,0.68126,424299996.0
2006-05-22 19:18:00,0.68125,0.6813,0.68124,0.68129,227299999.0
2006-05-22 19:19:00,0.68125,0.68132,0.68124,0.68126,460300001.0
2006-05-22 19:20:00,0.68121,0.68127,0.68112,0.68112,331900000.0
2006-05-22 19:21:00,0.68112,0.68115,0.68107,0.68108,196900001.0
2006-05-22 19:22:00,0.68107,0.68109,0.68102,0.68109,320500003.0
2006-05-22 19:23:00,0.68106,0.68112,0.68102,0.68109,362700002.0
2006-05-22 19:24:00,0.68105,0.68111,0.68105,0.68111,200400003.0
2006-05-22 19:25:00,0.68111,0.68112,0.68102,0.68112,174799996.0
2006-05-22 19:26:00,0.6811,0.6811,0.68104,0.68107,461000000.0
2006-05-22 19:27:00,0.68106,0.6811,0.68102,0.68109,766999997.0
2006-05-22 19:28:00,0.68107,0.68116,0.68107,0.68116,298100001.0
2006-05-22 19:29:00,0.68115,0.68119,0.68112,0.68113,563099995.0
2006-05-22 19:30:00,0.68107,0.68109,0.68101,0.68102,699100001.0
2006-05-22 19:31:00,0.68102,0.68108,0.681,0.68105,579799999.0
2006-05-22 19:32:00,0.68105,0.68105,0.68097,0.68105,400400000.0
2006-05-22 19:33:00,0.68103,0.68103,0.68098,0.68102,368299999.0
2006-05-22 19:34:00,0.68102,0.68108,0.681,0.681,444199999.0
2006-05-22 19:35:00,0.68097,0.68102,0.68094,0.681,342299997.0
2006-05-22 19:36:00,0.68105,0.68107,0.68099,0.68102,534199998.0
2006-05-22 19:37:00,0.681,0.68102,0.68097,0.681,450099996.0
2006-05-22 19:38:00,0.681,0.68101,0.68092,0.68101,188699996.0
2006-05-22 19:39:00,0.68102,0.68108,0.68098,0.68102,702199996.0
2006-05-22 19:40:00,0.68099,0.68106,0.68098,0.68098,520300003.0
2006-05-22 19:41:00,0.68098,0.68104,0.68097,0.68101,680500003.0
2006-05-22 19:42:00,0.68105,0.68108,0.68101,0.68102,306900002.0
2006-05-22 19:43:00,0.681,0.68102,0.68098,0.68099,76500001.0
2006-05-22 19:44:00,0.68097,0.68104,0.68097,0.68097,477999993.0
2006-05-22 19:45:00,0.68097,0.68097,0.68088,0.68092,155499998.0
2006-05-22 19:46:00,0.68097,0.68097,0.68087,0.68087,59000000.0
2006-05-22 19:47:00,0.68087,0.68088,0.68085,0.68088,72700000.0
2006-05-22 19:48:00,0.68086,0.68086,0.68082,0.68085,73899998.0
2006-05-22 19:49:00,0.6808,0.6808,0.68071,0.68076,285700004.0
2006-05-22 19:50:00,0.68077,0.68083,0.68076,0.68077,350200002.0
2006-05-22 19:51:00,0.68081,0.68085,0.68078,0.6808,546200002.0
2006-05-22 19:52:00,0.68083,0.68099,0.68083,0.68095,269699998.0
2006-05-22 19:53:00,0.68095,0.68101,0.68095,0.68095,146100001.0
2006-05-22 19:54:00,0.68095,0.681,0.68092,0.681,180100001.0
2006-05-22 19:55:00,0.6811,0.6812,0.6811,0.68117,105899999.0
2006-05-22 19:56:00,0.68117,0.68121,0.68117,0.6812,149599999.0
2006-05-22 19:57:00,0.68121,0.68125,0.68119,0.6812,702799989.0
2006-05-22 19:58:00,0.68117,0.68122,0.68112,0.68112,232499999.0
2006-05-22 19:59:00,0.68112,0.68115,0.68109,0.68112,525999999.0
2006-05-22 20:00:00,0.68119,0.68127,0.68117,0.68127,203800004.0
2006-05-22 20:01:00,0.68127,0.6813,0.68122,0.68127,324799998.0
2006-05-22 20:02:00,0.68131,0.68162,0.68131,0.68158,176600001.0
2006-05-22 20:03:00,0.68153,0.68156,0.68142,0.68146,169899999.0
2006-05-22 20:04:00,0.68143,0.68154,0.68141,0.68148,129300003.0
2006-05-22 20:05:00,0.68148,0.68163,0.68148,0.68163,153900005.0
2006-05-22 20:06:00,0.68163,0.68164,0.68163,0.68164,150800002.0
2006-05-22 20:07:00,0.68167,0.68173,0.68163,0.6817,129600003.0
2006-05-22 20:08:00,0.68177,0.68187,0.68173,0.68185,705100005.0
2006-05-22 20:09:00,0.68188,0.68196,0.68182,0.6819,139999997.0
2006-05-22 20:10:00,0.68187,0.68199,0.68187,0.68195,141800002.0
2006-05-22 20:11:00,0.68192,0.68206,0.68189,0.68193,204099997.0
2006-05-22 20:12:00,0.68192,0.68201,0.68187,0.68195,1036000006.0
2006-05-22 20:13:00,0.68188,0.68204,0.6818,0.68204,234999999.0
2006-05-22 20:14:00,0.68212,0.68227,0.68205,0.68217,374100000.0
2006-05-22 20:15:00,0.68217,0.68217,0.68194,0.68194,755300000.0
2006-05-22 20:16:00,0.68193,0.682,0.68188,0.682,466899997.0
2006-05-22 20:17:00,0.68202,0.68225,0.68202,0.68225,133000001.0
2006-05-22 20:18:00,0.68233,0.68233,0.68219,0.68219,252900005.0
2006-05-22 20:19:00,0.6822,0.68226,0.68216,0.68216,517099997.0
2006-05-22 20:20:00,0.68218,0.68222,0.68215,0.68218,458499999.0
2006-05-22 20:21:00,0.68215,0.68217,0.68215,0.68216,57700002.0
2006-05-22 20:22:00,0.68214,0.68217,0.68213,0.68215,171499998.0
2006-05-22 20:23:00,0.68215,0.68216,0.6821,0.6821,535899995.0
2006-05-22 20:24:00,0.68204,0.68208,0.68201,0.68205,204600002.0
2006-05-22 20:25:00,0.68203,0.68206,0.68196,0.68196,435000001.0
2006-05-22 20:26:00,0.68198,0.68206,0.68194,0.682,862099996.0
2006-05-22 20:27:00,0.68199,0.68204,0.68195,0.68195,538100003.0
2006-05-22 20:28:00,0.682,0.68207,0.68199,0.682,422800000.0
2006-05-22 20:29:00,0.68203,0.68207,0.682,0.68202,542000001.0
2006-05-22 20:30:00,0.68203,0.68207,0.682,0.68205,1509599995.0
2006-05-22 20:31:00,0.68203,0.68203,0.68187,0.68187,1009399991.0
2006-05-22 20:32:00,0.68188,0.68204,0.68187,0.68195,1538100002.0
2006-05-22 20:33:00,0.68194,0.682,0.6819,0.6819,309300004.0
2006-05-22 20:34:00,0.68188,0.68188,0.68184,0.68184,220500000.0
2006-05-22 20:35:00,0.6819,0.68194,0.68186,0.68186,315399998.0
2006-05-22 20:36:00,0.68185,0.68185,0.68176,0.68178,262899999.0
2006-05-22 20:37:00,0.68179,0.68186,0.68176,0.68182,751300002.0
2006-05-22 20:38:00,0.68175,0.68184,0.68175,0.68175,778300001.0
2006-05-22 20:39:00,0.68175,0.68176,0.68168,0.68169,403700002.0
2006-05-22 20:40:00,0.6817,0.68173,0.68165,0.68172,471800005.0
2006-05-22 20:41:00,0.68172,0.68175,0.68165,0.68166,400600001.0
2006-05-22 20:42:00,0.68168,0.6817,0.68168,0.6817,53099999.0
2006-05-22 20:43:00,0.6817,0.68172,0.68165,0.68167,537199999.0
2006-05-22 20:44:00,0.68173,0.68182,0.68171,0.68177,929200004.0
2006-05-22 20:45:00,0.68181,0.68184,0.68178,0.68178,484599997.0
2006-05-22 20:46:00,0.6818,0.68188,0.6818,0.68182,101200001.0
2006-05-22 20:47:00,0.68181,0.68185,0.68177,0.68177,689900001.0
2006-05-22 20:48:00,0.68178,0.68192,0.68178,0.68185,877400000.0
2006-05-22 20:49:00,0.68187,0.68193,0.68185,0.68193,304099999.0
2006-05-22 20:50:00,0.68196,0.682,0.68188,0.68193,1309500008.0
2006-05-22 20:51:00,0.68189,0.68195,0.68185,0.68185,354599996.0
2006-05-22 20:52:00,0.68185,0.68188,0.6818,0.68182,422100007.0
2006-05-22 20:53:00,0.68185,0.68192,0.68181,0.68186,766500007.0
2006-05-22 20:54:00,0.68189,0.6819,0.68182,0.68183,817299994.0
2006-05-22 20:55:00,0.6818,0.68181,0.68171,0.68178,344600004.0
2006-05-22 20:56:00,0.68176,0.68178,0.68165,0.6817,1200800011.0
2006-05-22 20:57:00,0.68167,0.68176,0.68167,0.68171,1080299999.0
2006-05-22 20:58:00,0.68171,0.68182,0.68171,0.68175,630099997.0
2006-05-22 20:59:00,0.68176,0.68179,0.68166,0.6817,1657799995.0
2006-05-22 21:00:00,0.68176,0.68181,0.68169,0.68177,1506300003.0
2006-05-22 21:01:00,0.68175,0.68178,0.6817,0.68175,857300002.0
2006-05-22 21:02:00,0.68173,0.68176,0.68165,0.68165,463600000.0
2006-05-22 21:03:00,0.68163,0.68169,0.68162,0.68166,952400009.0
2006-05-22 21:04:00,0.68164,0.68165,0.68154,0.68154,466400003.0
2006-05-22 21:05:00,0.68145,0.6815,0.68135,0.68148,823899999.0
2006-05-22 21:06:00,0.68146,0.68146,0.68138,0.6814,644399998.0
2006-05-22 21:07:00,0.68142,0.68149,0.68142,0.68145,227000002.0
2006-05-22 21:08:00,0.68147,0.6815,0.68143,0.68143,159600002.0
2006-05-22 21:09:00,0.6815,0.68152,0.68147,0.6815,383799998.0
2006-05-22 21:10:00,0.6815,0.68152,0.68148,0.6815,196500001.0
2006-05-22 21:11:00,0.6815,0.6815,0.6815,0.6815,173299999.0
2006-05-22 21:12:00,0.68147,0.6815,0.68147,0.6815,81399999.0
2006-05-22 21:13:00,0.68152,0.68157,0.68147,0.68147,261400004.0
2006-05-22 21:14:00,0.6815,0.68152,0.68145,0.68148,606800002.0
2006-05-22 21:15:00,0.68148,0.6815,0.68145,0.6815,324300001.0
2006-05-22 21:16:00,0.68148,0.68152,0.68145,0.68152,378700003.0
2006-05-22 21:17:00,0.68153,0.68157,0.68151,0.68157,109000001.0
2006-05-22 21:18:00,0.68155,0.68155,0.68148,0.68155,120800002.0
2006-05-22 21:19:00,0.68153,0.68154,0.68147,0.6815,511099999.0
2006-05-22 21:20:00,0.68156,0.68161,0.68154,0.68157,1358299992.0
2006-05-22 21:21:00,0.68161,0.68165,0.6816,0.6816,355399995.0
2006-05-22 21:22:00,0.68168,0.68176,0.68168,0.68172,774999997.0
2006-05-22 21:23:00,0.68166,0.6817,0.6816,0.6817,96599999.0
2006-05-22 21:24:00,0.68176,0.68176,0.6817,0.6817,236900002.0
2006-05-22 21:25:00,0.68174,0.68183,0.68173,0.68181,177799999.0
2006-05-22 21:26:00,0.68181,0.68181,0.68167,0.68173,294499999.0
2006-05-22 21:27:00,0.68174,0.68174,0.68168,0.68173,109200003.0
2006-05-22 21:28:00,0.68173,0.68173,0.6816,0.68166,239300002.0
2006-05-22 21:29:00,0.68164,0.68173,0.68163,0.6817,273899994.0
2006-05-22 21:30:00,0.68171,0.68176,0.68171,0.68174,124299999.0
2006-05-22 21:31:00,0.68174,0.68178,0.68172,0.68178,146100000.0
2006-05-22 21:32:00,0.68178,0.68182,0.68176,0.6818,611199998.0
2006-05-22 21:33:00,0.68181,0.68185,0.68178,0.68178,355900004.0
2006-05-22 21:34:00,0.68179,0.68187,0.68179,0.68187,511699995.0
2006-05-22 21:35:00,0.68189,0.68189,0.68182,0.68183,209200002.0
2006-05-22 21:36:00,0.6818,0.68188,0.6818,0.68182,148599999.0
2006-05-22 21:37:00,0.68185,0.68188,0.68181,0.68182,346900007.0
2006-05-22 21:38:00,0.68179,0.68182,0.68173,0.6818,145800002.0
2006-05-22 21:39:00,0.68174,0.68189,0.68174,0.68187,154800002.0
2006-05-22 21:40:00,0.68182,0.68188,0.68182,0.68182,199499999.0
2006-05-22 21:41:00,0.68183,0.68186,0.68182,0.68185,164200001.0
2006-05-22 21:42:00,0.6818,0.6818,0.68177,0.6818,165899996.0
2006-05-22 21:43:00,0.68177,0.68182,0.68172,0.68178,284499999.0
2006-05-22 21:44:00,0.68178,0.6818,0.68178,0.6818,566199989.0
2006-05-22 21:45:00,0.68176,0.68182,0.68172,0.68175,216399998.0
2006-05-22 21:46:00,0.6818,0.68185,0.6818,0.68185,394700000.0
2006-05-22 21:47:00,0.68185,0.68188,0.68185,0.68185,123500000.0
2006-05-22 21:48:00,0.68185,0.68185,0.6818,0.68182,115699998.0
2006-05-22 21:49:00,0.68182,0.68185,0.68182,0.68185,176199999.0
2006-05-22 21:50:00,0.68182,0.68185,0.68177,0.68182,141199996.0
2006-05-22 21:51:00,0.6818,0.6818,0.68177,0.68178,246900001.0
2006-05-22 21:52:00,0.68176,0.68182,0.68176,0.68178,106400000.0
2006-05-22 21:53:00,0.68183,0.68183,0.6818,0.68181,74800001.0
2006-05-22 21:54:00,0.68182,0.68184,0.68178,0.68179,321400005.0
2006-05-22 21:55:00,0.68179,0.68185,0.68179,0.6818,147000001.0
2006-05-22 21:56:00,0.68182,0.68182,0.6818,0.6818,158200002.0
2006-05-22 21:57:00,0.68182,0.68185,0.6818,0.68182,277700000.0
2006-05-22 21:58:00,0.68185,0.68188,0.68185,0.68187,106499997.0
2006-05-22 21:59:00,0.68185,0.68188,0.68181,0.68184,388499997.0
2006-05-22 22:00:00,0.68183,0.68193,0.68183,0.68187,263699997.0
2006-05-22 22:01:00,0.6819,0.68193,0.68184,0.68193,309800002.0
2006-05-22 22:02:00,0.68193,0.68193,0.68185,0.68185,359000001.0
2006-05-22 22:03:00,0.68185,0.68192,0.68185,0.68192,531200000.0
2006-05-22 22:04:00,0.68193,0.68199,0.68189,0.68198,379999993.0
2006-05-22 22:05:00,0.68195,0.68199,0.6819,0.6819,77199999.0
2006-05-22 22:06:00,0.68191,0.68194,0.68189,0.68189,174299998.0
2006-05-22 22:07:00,0.68185,0.68187,0.68185,0.68187,134300001.0
2006-05-22 22:08:00,0.68182,0.68188,0.68182,0.68184,250100000.0
2006-05-22 22:09:00,0.68188,0.68189,0.6818,0.68185,123799998.0
2006-05-22 22:10:00,0.68187,0.68191,0.68183,0.68184,167800000.0
2006-05-22 22:11:00,0.68184,0.68184,0.68177,0.68177,88099998.0
2006-05-22 22:12:00,0.68178,0.68182,0.68173,0.68173,441100002.0
2006-05-22 22:13:00,0.68172,0.6818,0.68172,0.6818,86699999.0
2006-05-22 22:14:00,0.68183,0.68185,0.68178,0.68185,144899999.0
2006-05-22 22:15:00,0.68187,0.68191,0.68184,0.68187,534800001.0
2006-05-22 22:16:00,0.68187,0.68189,0.68181,0.68182,643300006.0
2006-05-22 22:17:00,0.68186,0.68186,0.68177,0.68178,163600002.0
2006-05-22 22:18:00,0.68181,0.68188,0.68181,0.68188,129300000.0
2006-05-22 22:19:00,0.6819,0.6819,0.68185,0.68187,179800003.0
2006-05-22 22:20:00,0.68186,0.68186,0.68182,0.68186,99900002.0
2006-05-22 22:21:00,0.68189,0.68199,0.68185,0.68193,450700000.0
2006-05-22 22:22:00,0.68192,0.68199,0.6819,0.6819,337800003.0
2006-05-22 22:23:00,0.68188,0.68198,0.68188,0.68188,468599998.0
2006-05-22 22:24:00,0.6819,0.68195,0.68188,0.68192,231399996.0
2006-05-22 22:25:00,0.68189,0.68195,0.68186,0.68194,325699997.0
2006-05-22 22:26:00,0.68192,0.68195,0.6819,0.68192,149900001.0
2006-05-22 22:27:00,0.68192,0.68193,0.68192,0.68192,71799998.0
2006-05-22 22:28:00,0.68192,0.68195,0.6819,0.6819,265900002.0
2006-05-22 22:29:00,0.68195,0.68195,0.6819,0.6819,279200001.0
2006-05-22 22:30:00,0.68192,0.68193,0.68189,0.68189,96299998.0
2006-05-22 22:31:00,0.68189,0.68189,0.68183,0.68183,110900000.0
2006-05-22 22:32:00,0.68184,0.6819,0.68184,0.68185,255699998.0
2006-05-22 22:33:00,0.68185,0.68187,0.68182,0.68187,159300003.0
2006-05-22 22:34:00,0.68188,0.68188,0.68181,0.68185,281800005.0
2006-05-22 22:35:00,0.68185,0.68188,0.68177,0.68188,206100002.0
2006-05-22 22:36:00,0.68188,0.68188,0.6818,0.68185,200199998.0
2006-05-22 22:37:00,0.68185,0.68185,0.6818,0.6818,225400001.0
2006-05-22 22:38:00,0.68183,0.68187,0.68178,0.68181,145000001.0
2006-05-22 22:39:00,0.68182,0.68182,0.68177,0.68177,180500004.0
2006-05-22 22:40:00,0.68176,0.68181,0.68175,0.68179,367600002.0
2006-05-22 22:41:00,0.68182,0.68189,0.68182,0.68185,206000000.0
2006-05-22 22:42:00,0.68177,0.68182,0.68177,0.6818,107900000.0
2006-05-22 22:43:00,0.6818,0.68182,0.68177,0.68182,220999999.0
2006-05-22 22:44:00,0.68183,0.6819,0.6818,0.68182,142500003.0
2006-05-22 22:45:00,0.68186,0.68186,0.68178,0.6818,136700001.0
2006-05-22 22:46:00,0.6818,0.68186,0.68176,0.68176,136400000.0
2006-05-22 22:47:00,0.68181,0.68181,0.6817,0.6817,71100000.0
2006-05-22 22:48:00,0.68172,0.68182,0.68172,0.68178,384100000.0
2006-05-22 22:49:00,0.68186,0.68186,0.68173,0.68175,117100000.0
2006-05-22 22:50:00,0.6818,0.68182,0.68174,0.68174,41299999.0
2006-05-22 22:51:00,0.68171,0.68173,0.68168,0.68173,48800001.0
2006-05-22 22:52:00,0.68172,0.68173,0.6817,0.68173,53400000.0
2006-05-22 22:53:00,0.68175,0.68186,0.68175,0.68182,90100004.0
2006-05-22 22:54:00,0.68182,0.6819,0.68181,0.68186,132600003.0
2006-05-22 22:55:00,0.6819,0.68193,0.68186,0.6819,258100003.0
2006-05-22 22:56:00,0.6819,0.68193,0.68187,0.68193,71200002.0
2006-05-22 22:57:00,0.6819,0.68194,0.68183,0.68185,259600005.0
2006-05-22 22:58:00,0.6818,0.6818,0.68172,0.68179,373199996.0
2006-05-22 22:59:00,0.6818,0.68183,0.68168,0.68168,177200003.0
2006-05-22 23:00:00,0.68155,0.68188,0.68155,0.68182,153700001.0
2006-05-22 23:01:00,0.6818,0.68197,0.68162,0.68162,107200002.0
2006-05-22 23:02:00,0.68182,0.68199,0.68163,0.68185,87000002.0
2006-05-22 23:03:00,0.682,0.68202,0.68175,0.68182,133200000.0
2006-05-22 23:04:00,0.68173,0.68194,0.68164,0.68193,87500001.0
2006-05-22 23:05:00,0.68195,0.68199,0.68164,0.68192,290900001.0
2006-05-22 23:06:00,0.6817,0.68202,0.68165,0.68165,155499999.0
2006-05-22 23:07:00,0.68163,0.68195,0.68159,0.68195,118000001.0
2006-05-22 23:08:00,0.6818,0.68196,0.6817,0.68183,264599997.0
2006-05-22 23:09:00,0.68195,0.68208,0.68182,0.68201,121299999.0
2006-05-22 23:10:00,0.68186,0.6821,0.6818,0.68189,323500010.0
2006-05-22 23:11:00,0.68195,0.68199,0.68182,0.68182,203399999.0
2006-05-22 23:12:00,0.68192,0.6821,0.68189,0.6821,143799996.0
2006-05-22 23:13:00,0.68215,0.68216,0.68186,0.68209,232400001.0
2006-05-22 23:14:00,0.6822,0.68231,0.68202,0.68203,133199997.0
2006-05-22 23:15:00,0.68203,0.68229,0.68189,0.68208,217000002.0
2006-05-22 23:16:00,0.682,0.68232,0.68194,0.68221,186199998.0
2006-05-22 23:17:00,0.68227,0.6823,0.68201,0.68215,133199998.0
2006-05-22 23:18:00,0.68208,0.6823,0.68207,0.6822,183299998.0
2006-05-22 23:19:00,0.68213,0.68227,0.68207,0.68217,172399998.0
2006-05-22 23:20:00,0.6822,0.6823,0.682,0.68204,178699998.0
2006-05-22 23:21:00,0.68198,0.68217,0.68197,0.68206,169799999.0
2006-05-22 23:22:00,0.68207,0.68221,0.68205,0.68205,123600002.0
2006-05-22 23:23:00,0.68207,0.68228,0.68198,0.68228,241899998.0
2006-05-22 23:24:00,0.68195,0.68225,0.68194,0.68219,161100001.0
2006-05-22 23:25:00,0.68198,0.68213,0.68192,0.68213,188400003.0
2006-05-22 23:26:00,0.68192,0.68205,0.6818,0.68184,112099999.0
2006-05-22 23:27:00,0.68201,0.68215,0.682,0.682,82599998.0
2006-05-22 23:28:00,0.68203,0.68219,0.68199,0.68206,190900002.0
2006-05-22 23:29:00,0.68206,0.68214,0.68191,0.68213,142699999.0
2006-05-22 23:30:00,0.68218,0.68221,0.68188,0.68207,132800000.0
2006-05-22 23:31:00,0.68208,0.68208,0.68187,0.68194,187299997.0
2006-05-22 23:32:00,0.68194,0.68212,0.6819,0.68208,101699997.0
2006-05-22 23:33:00,0.68195,0.68212,0.6819,0.682,132999997.0
2006-05-22 23:34:00,0.68198,0.6822,0.68185,0.68215,192799998.0
2006-05-22 23:35:00,0.68208,0.68216,0.68202,0.68216,292100002.0
2006-05-22 23:36:00,0.68212,0.68215,0.68192,0.68192,166199999.0
2006-05-22 23:37:00,0.6819,0.68216,0.68183,0.68216,88000002.0
2006-05-22 23:38:00,0.68207,0.68223,0.68197,0.68206,125700002.0
2006-05-22 23:39:00,0.6821,0.6824,0.68204,0.68236,111300002.0
2006-05-22 23:40:00,0.68222,0.68228,0.68206,0.68206,70500001.0
2006-05-22 23:41:00,0.68197,0.68226,0.68197,0.68213,229199996.0
2006-05-22 23:42:00,0.68225,0.68229,0.68197,0.68214,266200004.0
2006-05-22 23:43:00,0.68227,0.68227,0.68193,0.68205,137400004.0
2006-05-22 23:44:00,0.68198,0.68219,0.68196,0.68219,219900000.0
2006-05-22 23:45:00,0.68199,0.68224,0.68199,0.6822,106800001.0
2006-05-22 23:46:00,0.68224,0.68229,0.68196,0.68214,185899999.0
2006-05-22 23:47:00,0.6822,0.68225,0.68192,0.68202,261200004.0
2006-05-22 23:48:00,0.68192,0.68226,0.68192,0.68214,195000002.0
2006-05-22 23:49:00,0.68206,0.68222,0.68194,0.68205,140400000.0
2006-05-22 23:50:00,0.68225,0.68231,0.68194,0.6822,255100001.0
2006-05-22 23:51:00,0.6821,0.6823,0.68204,0.68215,197699997.0
2006-05-22 23:52:00,0.68201,0.68222,0.68199,0.6821,118899997.0
2006-05-22 23:53:00,0.68218,0.68226,0.68201,0.68226,129999999.0
2006-05-22 23:54:00,0.68227,0.68232,0.68207,0.68214,131900002.0
2006-05-22 23:55:00,0.68216,0.6823,0.68205,0.68208,289000000.0
2006-05-22 23:56:00,0.6821,0.68217,0.68192,0.682,148599999.0
2006-05-22 23:57:00,0.682,0.68227,0.682,0.68215,194599997.0
2006-05-22 23:58:00,0.68212,0.68218,0.68177,0.68208,281699994.0
2006-05-22 23:59:00,0.68189,0.68226,0.68189,0.68208,281799997.0
2006-05-23 00:00:00,0.68212,0.68225,0.68205,0.68223,169999995.0
2006-05-23 00:01:00,0.68216,0.68238,0.68209,0.68238,101899998.0
2006-05-23 00:02:00,0.68227,0.68238,0.68213,0.68235,306099992.0
2006-05-23 00:03:00,0.6822,0.68242,0.6821,0.68227,242900002.0
2006-05-23 00:04:00,0.68225,0.68231,0.68211,0.68225,200900002.0
2006-05-23 00:05:00,0.68222,0.68232,0.68211,0.6822,223499998.0
2006-05-23 00:06:00,0.68216,0.68235,0.68207,0.68228,207800001.0
2006-05-23 00:07:00,0.68235,0.68247,0.68227,0.68241,125200004.0
2006-05-23 00:08:00,0.68216,0.68242,0.68213,0.68225,136500000.0
2006-05-23 00:09:00,0.68232,0.68241,0.68202,0.6821,231200004.0
2006-05-23 00:10:00,0.6822,0.68233,0.6821,0.68217,190200002.0
2006-05-23 00:11:00,0.6823,0.68235,0.68217,0.68225,77299999.0
2006-05-23 00:12:00,0.6821,0.68232,0.68205,0.68223,194799996.0
2006-05-23 00:13:00,0.68218,0.68222,0.68203,0.68216,183300001.0
2006-05-23 00:14:00,0.68197,0.68222,0.68193,0.68214,156699998.0
2006-05-23 00:15:00,0.68232,0.68232,0.68208,0.6823,125900003.0
2006-05-23 00:16:00,0.68208,0.68231,0.68203,0.68228,202900001.0
2006-05-23 00:17:00,0.68208,0.68226,0.68203,0.68215,172500002.0
2006-05-23 00:18:00,0.68207,0.68215,0.68201,0.6821,55800000.0
2006-05-23 00:19:00,0.68217,0.6822,0.68205,0.68211,254399995.0
2006-05-23 00:20:00,0.68224,0.68227,0.68201,0.68201,148500002.0
2006-05-23 00:21:00,0.68207,0.68221,0.68205,0.68205,139000000.0
2006-05-23 00:22:00,0.6823,0.68238,0.68212,0.68222,126399999.0
2006-05-23 00:23:00,0.68208,0.68223,0.68199,0.68206,325499996.0
2006-05-23 00:24:00,0.68198,0.68215,0.68189,0.68213,163100000.0
2006-05-23 00:25:00,0.6821,0.68228,0.6821,0.68224,178100002.0
2006-05-23 00:26:00,0.68198,0.68209,0.68188,0.68199,208299997.0
2006-05-23 00:27:00,0.68196,0.68212,0.68191,0.68198,94100000.0
2006-05-23 00:28:00,0.68192,0.68201,0.68179,0.68195,128399999.0
2006-05-23 00:29:00,0.68187,0.6821,0.68187,0.68193,84000002.0
2006-05-23 00:30:00,0.68183,0.68183,0.68169,0.68169,75200000.0
2006-05-23 00:31:00,0.68168,0.6817,0.68168,0.6817,16000000.0
2006-05-23 00:32:00,0.68171,0.68171,0.68164,0.68166,161399995.0
2006-05-23 00:33:00,0.68156,0.68161,0.68137,0.68153,163099998.0
2006-05-23 00:34:00,0.68154,0.68162,0.68153,0.6816,138200000.0
2006-05-23 00:35:00,0.68155,0.68165,0.68153,0.68165,135300001.0
2006-05-23 00:36:00,0.68163,0.68163,0.68162,0.68162,9700000.0
2006-05-23 00:37:00,0.68165,0.68165,0.68162,0.68162,13100000.0
2006-05-23 00:38:00,0.68162,0.68162,0.68162,0.68162,10300000.0
2006-05-23 00:39:00,0.6816,0.68165,0.6816,0.68165,51899998.0
2006-05-23 00:40:00,0.68165,0.68165,0.68158,0.6816,151000005.0
2006-05-23 00:41:00,0.6816,0.68168,0.6816,0.68165,216299997.0
2006-05-23 00:42:00,0.68162,0.68162,0.68162,0.68162,19100001.0
2006-05-23 00:43:00,0.6816,0.68165,0.6816,0.68165,48599999.0
2006-05-23 00:44:00,0.68168,0.68168,0.6816,0.68163,143200000.0
2006-05-23 00:45:00,0.68163,0.68163,0.68163,0.68163,42400002.0
2006-05-23 00:46:00,0.68165,0.68165,0.6816,0.68163,216100001.0
2006-05-23 00:47:00,0.68163,0.68165,0.68163,0.68165,93999998.0
2006-05-23 00:48:00,0.68163,0.68165,0.68162,0.68163,205600001.0
2006-05-23 00:49:00,0.68168,0.68168,0.6816,0.6816,100100002.0
2006-05-23 00:50:00,0.68165,0.68165,0.6816,0.6816,62200000.0
2006-05-23 00:51:00,0.68167,0.68168,0.68157,0.68167,156399999.0
2006-05-23 00:52:00,0.68163,0.68165,0.6816,0.6816,90599999.0
2006-05-23 00:53:00,0.6816,0.68162,0.6816,0.68162,38500001.0
2006-05-23 00:54:00,0.68165,0.68165,0.68162,0.68162,68499999.0
2006-05-23 00:55:00,0.6816,0.6816,0.68145,0.68145,150900002.0
2006-05-23 00:56:00,0.68142,0.68159,0.68142,0.68158,71699999.0
2006-05-23 00:57:00,0.68162,0.68165,0.6816,0.68163,109399998.0
2006-05-23 00:58:00,0.68162,0.68165,0.68162,0.68165,9600000.0
2006-05-23 00:59:00,0.68162,0.68165,0.68162,0.68165,42400000.0
2006-05-23 01:00:00,0.68156,0.68156,0.68143,0.68149,97700000.0
2006-05-23 01:01:00,0.68144,0.68155,0.68143,0.68145,241400001.0
2006-05-23 01:02:00,0.68145,0.6815,0.68145,0.6815,34199999.0
2006-05-23 01:03:00,0.68155,0.68158,0.6815,0.6815,198800001.0
2006-05-23 01:04:00,0.68149,0.68155,0.68149,0.68155,146199995.0
2006-05-23 01:05:00,0.68156,0.68156,0.6814,0.68147,86200000.0
2006-05-23 01:06:00,0.68149,0.68176,0.68149,0.68176,191200003.0
2006-05-23 01:07:00,0.68174,0.68176,0.68165,0.68165,135100005.0
2006-05-23 01:08:00,0.68172,0.68182,0.68172,0.68175,183799999.0
2006-05-23 01:09:00,0.68175,0.68178,0.68171,0.68174,88499998.0
2006-05-23 01:10:00,0.68175,0.68182,0.68169,0.6817,282899999.0
2006-05-23 01:11:00,0.68165,0.68167,0.68156,0.68164,221099998.0
2006-05-23 01:12:00,0.6816,0.68166,0.68157,0.68166,127599997.0
2006-05-23 01:13:00,0.68166,0.68166,0.6816,0.68165,95200001.0
2006-05-23 01:14:00,0.68164,0.68171,0.68163,0.68164,154199999.0
2006-05-23 01:15:00,0.68162,0.68172,0.68162,0.68168,85200002.0
2006-05-23 01:16:00,0.68171,0.68175,0.68171,0.68175,132399997.0
2006-05-23 01:17:00,0.68168,0.68168,0.68149,0.68163,76400001.0
2006-05-23 01:18:00,0.68167,0.68167,0.68157,0.68164,41300000.0
2006-05-23 01:19:00,0.68163,0.68165,0.68159,0.68164,147800000.0
2006-05-23 01:20:00,0.68166,0.68172,0.68165,0.6817,251899999.0
2006-05-23 01:21:00,0.68167,0.68174,0.68167,0.68171,225199997.0
2006-05-23 01:22:00,0.68172,0.68177,0.6817,0.68175,79800000.0
2006-05-23 01:23:00,0.68177,0.68177,0.68175,0.68175,19900000.0
2006-05-23 01:24:00,0.68175,0.68177,0.68175,0.68175,104199999.0
2006-05-23 01:25:00,0.68177,0.68177,0.68176,0.68176,172299999.0
2006-05-23 01:26:00,0.68175,0.68175,0.6817,0.6817,125400001.0
2006-05-23 01:27:00,0.68175,0.68175,0.6817,0.6817,143599998.0
2006-05-23 01:28:00,0.68178,0.68178,0.68173,0.68173,73500002.0
2006-05-23 01:29:00,0.68175,0.68178,0.68172,0.68178,133999996.0
2006-05-23 01:30:00,0.68173,0.68175,0.68173,0.68175,38299999.0
2006-05-23 01:31:00,0.68171,0.68173,0.68168,0.68168,59899998.0
2006-05-23 01:32:00,0.68171,0.68171,0.68155,0.68155,169899997.0
2006-05-23 01:33:00,0.68156,0.68156,0.68151,0.68151,101499998.0
2006-05-23 01:34:00,0.68153,0.68165,0.68148,0.68165,150599999.0
2006-05-23 01:35:00,0.68175,0.68177,0.68167,0.68167,149399999.0
2006-05-23 01:36:00,0.68169,0.68173,0.68169,0.68171,55800002.0
2006-05-23 01:37:00,0.68174,0.68178,0.68168,0.68178,150000002.0
2006-05-23 01:38:00,0.68176,0.6818,0.68169,0.68176,155199999.0
2006-05-23 01:39:00,0.68181,0.68182,0.68177,0.68179,125300000.0
2006-05-23 01:40:00,0.68175,0.68186,0.68175,0.68179,213400001.0
2006-05-23 01:41:00,0.68178,0.6818,0.68178,0.68178,193800000.0
2006-05-23 01:42:00,0.68178,0.6818,0.68172,0.68172,142800000.0
2006-05-23 01:43:00,0.68174,0.68182,0.68171,0.68171,168400000.0
2006-05-23 01:44:00,0.68172,0.68174,0.68169,0.68172,180999995.0
2006-05-23 01:45:00,0.68173,0.68177,0.68168,0.68175,138700001.0
2006-05-23 01:46:00,0.68177,0.68178,0.68175,0.68175,188799995.0
2006-05-23 01:47:00,0.6818,0.68182,0.6818,0.68182,109500000.0
2006-05-23 01:48:00,0.68178,0.6818,0.68175,0.68177,186800002.0
2006-05-23 01:49:00,0.68175,0.68182,0.68175,0.68175,146400001.0
2006-05-23 01:50:00,0.68173,0.68174,0.6817,0.6817,77500001.0
2006-05-23 01:51:00,0.68168,0.68173,0.68165,0.68168,185200000.0
2006-05-23 01:52:00,0.68166,0.68166,0.6815,0.68158,219700004.0
2006-05-23 01:53:00,0.68159,0.68164,0.68154,0.68154,139800001.0
2006-05-23 01:54:00,0.68141,0.68145,0.6813,0.68145,203000004.0
2006-05-23 01:55:00,0.68146,0.68148,0.68143,0.68147,67100002.0
2006-05-23 01:56:00,0.68148,0.6816,0.68142,0.68142,180500000.0
2006-05-23 01:57:00,0.68144,0.6816,0.68144,0.6816,134199998.0
2006-05-23 01:58:00,0.68156,0.68156,0.68155,0.68156,17400000.0
2006-05-23 01:59:00,0.68157,0.68161,0.68156,0.68161,112599996.0
2006-05-23 02:00:00,0.6816,0.68165,0.68158,0.68158,66299998.0
2006-05-23 02:01:00,0.68165,0.68165,0.68157,0.68165,180500002.0
2006-05-23 02:02:00,0.6816,0.68163,0.68157,0.68161,215200000.0
2006-05-23 02:03:00,0.68162,0.68168,0.68161,0.68162,185999999.0
2006-05-23 02:04:00,0.68165,0.68165,0.68157,0.68165,120599998.0
2006-05-23 02:05:00,0.68167,0.68176,0.68167,0.68175,115099997.0
2006-05-23 02:06:00,0.68171,0.68175,0.68166,0.68169,155699999.0
2006-05-23 02:07:00,0.68177,0.68182,0.68175,0.68177,178799999.0
2006-05-23 02:08:00,0.68178,0.68184,0.68178,0.68179,107699998.0
2006-05-23 02:09:00,0.68188,0.68188,0.68178,0.68178,163899998.0
2006-05-23 02:10:00,0.68174,0.68174,0.68164,0.68168,127099998.0
2006-05-23 02:11:00,0.68168,0.68168,0.68161,0.68161,23900000.0
2006-05-23 02:12:00,0.6817,0.6817,0.68164,0.68166,68200000.0
2006-05-23 02:13:00,0.6816,0.6817,0.6816,0.68162,122000001.0
2006-05-23 02:14:00,0.68162,0.68168,0.68162,0.68163,107000002.0
2006-05-23 02:15:00,0.68159,0.68165,0.68156,0.68163,164799999.0
2006-05-23 02:16:00,0.68168,0.68172,0.68168,0.68171,181400001.0
2006-05-23 02:17:00,0.68173,0.68177,0.68173,0.68177,164600000.0
2006-05-23 02:18:00,0.68177,0.68183,0.68177,0.6818,140500000.0
2006-05-23 02:19:00,0.68182,0.68183,0.68177,0.68177,88500000.0
2006-05-23 02:20:00,0.68172,0.68178,0.68172,0.68178,201200001.0
2006-05-23 02:21:00,0.68176,0.68179,0.68174,0.68174,130200001.0
2006-05-23 02:22:00,0.68171,0.68182,0.68171,0.68182,177899998.0
2006-05-23 02:23:00,0.68181,0.68182,0.68175,0.68175,143700000.0
2006-05-23 02:24:00,0.68176,0.68187,0.68176,0.68183,110499999.0
2006-05-23 02:25:00,0.68177,0.68187,0.68176,0.68182,184900006.0
2006-05-23 02:26:00,0.68183,0.68191,0.68183,0.68185,100799999.0
2006-05-23 02:27:00,0.68178,0.68182,0.68165,0.68165,134900002.0
2006-05-23 02:28:00,0.68169,0.68179,0.68169,0.68178,156300000.0
2006-05-23 02:29:00,0.68183,0.68193,0.68183,0.68193,171800003.0
2006-05-23 02:30:00,0.68192,0.68197,0.6819,0.6819,160399997.0
2006-05-23 02:31:00,0.68187,0.68198,0.68187,0.68195,272899998.0
2006-05-23 02:32:00,0.68197,0.68199,0.68197,0.68197,175499998.0
2006-05-23 02:33:00,0.68192,0.68192,0.68182,0.68188,163999998.0
2006-05-23 02:34:00,0.68187,0.68188,0.68184,0.68186,98900002.0
2006-05-23 02:35:00,0.68181,0.68184,0.6818,0.68184,145000000.0
2006-05-23 02:36:00,0.68183,0.68185,0.6818,0.68183,220199999.0
2006-05-23 02:37:00,0.68181,0.68185,0.68178,0.68185,108800002.0
2006-05-23 02:38:00,0.68186,0.68188,0.68183,0.68188,133400001.0
2006-05-23 02:39:00,0.68192,0.68192,0.68182,0.68182,115800001.0
2006-05-23 02:40:00,0.68188,0.6819,0.68182,0.68186,115300000.0
2006-05-23 02:41:00,0.68182,0.68198,0.68182,0.68198,148399999.0
2006-05-23 02:42:00,0.682,0.682,0.68187,0.68195,88400000.0
2006-05-23 02:43:00,0.68201,0.68204,0.68196,0.68202,93799999.0
2006-05-23 02:44:00,0.68197,0.68202,0.68191,0.68191,134200000.0
2006-05-23 02:45:00,0.68186,0.6819,0.68186,0.68189,102300000.0
2006-05-23 02:46:00,0.68186,0.68192,0.68184,0.68184,93100000.0
2006-05-23 02:47:00,0.68187,0.68193,0.68187,0.68189,208800004.0
2006-05-23 02:48:00,0.68186,0.68198,0.68185,0.68191,228899997.0
2006-05-23 02:49:00,0.68188,0.68188,0.68184,0.68184,70200002.0
2006-05-23 02:50:00,0.68182,0.68188,0.68182,0.68188,156899999.0
2006-05-23 02:51:00,0.68188,0.68188,0.68185,0.68188,100700003.0
2006-05-23 02:52:00,0.68188,0.68193,0.68188,0.68191,108899996.0
2006-05-23 02:53:00,0.68192,0.68198,0.68191,0.68198,68900001.0
2006-05-23 02:54:00,0.68199,0.68199,0.68193,0.68193,156599999.0
2006-05-23 02:55:00,0.6819,0.68195,0.68186,0.68195,143600000.0
2006-05-23 02:56:00,0.6819,0.68195,0.68188,0.68195,80700001.0
2006-05-23 02:57:00,0.68192,0.68196,0.68189,0.68195,162900001.0
2006-05-23 02:58:00,0.68197,0.68197,0.68192,0.68196,265099993.0
2006-05-23 02:59:00,0.68193,0.68193,0.68188,0.68188,143099999.0
2006-05-23 03:00:00,0.6819,0.6819,0.68188,0.68188,22400000.0
2006-05-23 03:01:00,0.68185,0.6819,0.68185,0.68187,100000000.0
2006-05-23 03:02:00,0.68194,0.68201,0.68194,0.682,142799999.0
2006-05-23 03:03:00,0.68197,0.682,0.68195,0.68197,73199999.0
2006-05-23 03:04:00,0.68198,0.682,0.68195,0.68195,209500000.0
2006-05-23 03:05:00,0.68199,0.68204,0.68192,0.68201,238399999.0
2006-05-23 03:06:00,0.68203,0.68204,0.68195,0.68204,99299998.0
2006-05-23 03:07:00,0.682,0.68205,0.682,0.68205,112399999.0
2006-05-23 03:08:00,0.68203,0.68203,0.68203,0.68203,64500003.0
2006-05-23 03:09:00,0.68205,0.68205,0.682,0.682,77000000.0
2006-05-23 03:10:00,0.68205,0.68206,0.68199,0.68206,149999996.0
2006-05-23 03:11:00,0.68204,0.68207,0.68203,0.68203,63900001.0
2006-05-23 03:12:00,0.68207,0.68211,0.68205,0.68205,112600000.0
2006-05-23 03:13:00,0.68207,0.68207,0.68203,0.68207,106300002.0
2006-05-23 03:14:00,0.68203,0.68208,0.68198,0.68198,126800000.0
2006-05-23 03:15:00,0.68211,0.68211,0.68209,0.68209,59799999.0
2006-05-23 03:16:00,0.68221,0.68222,0.68209,0.68209,103899999.0
2006-05-23 03:17:00,0.6821,0.68217,0.68209,0.68217,193500001.0
2006-05-23 03:18:00,0.68219,0.68223,0.68219,0.68223,142500002.0
2006-05-23 03:19:00,0.68222,0.68222,0.68214,0.68214,123699998.0
2006-05-23 03:20:00,0.68222,0.68226,0.68217,0.68217,122899995.0
2006-05-23 03:21:00,0.68215,0.68224,0.68212,0.68212,148500001.0
2006-05-23 03:22:00,0.68217,0.68218,0.68216,0.68216,15200000.0
2006-05-23 03:23:00,0.68215,0.68215,0.68209,0.68215,121499997.0
2006-05-23 03:24:00,0.68217,0.68217,0.68209,0.6821,84600000.0
2006-05-23 03:25:00,0.68209,0.68209,0.68205,0.68207,94800000.0
2006-05-23 03:26:00,0.68206,0.68206,0.68202,0.68202,26400000.0
2006-05-23 03:27:00,0.68207,0.68207,0.682,0.682,224800000.0
2006-05-23 03:28:00,0.68204,0.68207,0.68199,0.68207,154300000.0
2006-05-23 03:29:00,0.68202,0.68208,0.68199,0.68208,84999999.0
2006-05-23 03:30:00,0.68206,0.68209,0.68206,0.68209,54399997.0
2006-05-23 03:31:00,0.68208,0.68209,0.68205,0.68209,42300001.0
2006-05-23 03:32:00,0.68212,0.68214,0.6821,0.68214,162999999.0
2006-05-23 03:33:00,0.68204,0.68213,0.68204,0.68212,42900002.0
2006-05-23 03:34:00,0.68217,0.68222,0.68214,0.68218,241099999.0
2006-05-23 03:35:00,0.68217,0.6822,0.68215,0.68216,94900002.0
2006-05-23 03:36:00,0.68217,0.6822,0.68214,0.68217,75800001.0
2006-05-23 03:37:00,0.68217,0.68222,0.68215,0.68215,69399998.0
2006-05-23 03:38:00,0.68215,0.68215,0.68212,0.68214,140499999.0
2006-05-23 03:39:00,0.68211,0.68214,0.68211,0.68214,22300000.0
2006-05-23 03:40:00,0.68207,0.6821,0.68207,0.6821,4800000.0
2006-05-23 03:41:00,0.68208,0.68218,0.68208,0.68218,78999998.0
2006-05-23 03:42:00,0.68223,0.68223,0.68215,0.68217,98499996.0
2006-05-23 03:43:00,0.68216,0.68219,0.68212,0.68212,73400001.0
2006-05-23 03:44:00,0.6821,0.68222,0.6821,0.68221,237200001.0
2006-05-23 03:45:00,0.68216,0.6823,0.68216,0.68226,264299997.0
2006-05-23 03:46:00,0.68231,0.68231,0.68224,0.68224,93499997.0
2006-05-23 03:47:00,0.68238,0.68238,0.68229,0.68235,103000000.0
2006-05-23 03:48:00,0.68231,0.68239,0.68231,0.68235,148799998.0
2006-05-23 03:49:00,0.68235,0.68235,0.68228,0.68232,179600006.0
2006-05-23 03:50:00,0.68238,0.68244,0.68238,0.68244,184200005.0
2006-05-23 03:51:00,0.68247,0.68257,0.68247,0.68251,201299998.0
2006-05-23 03:52:00,0.68246,0.68253,0.68246,0.68253,136500001.0
2006-05-23 03:53:00,0.6826,0.68261,0.6825,0.68254,73500001.0
2006-05-23 03:54:00,0.68258,0.68258,0.6825,0.68251,145100000.0
2006-05-23 03:55:00,0.68251,0.68253,0.68246,0.68253,230099998.0
2006-05-23 03:56:00,0.68252,0.68252,0.6824,0.6824,11100000.0
2006-05-23 03:57:00,0.68245,0.68246,0.68245,0.68246,33399999.0
2006-05-23 03:58:00,0.68241,0.6825,0.68241,0.68247,185000000.0
2006-05-23 03:59:00,0.6825,0.6825,0.68243,0.68243,31200000.0
2006-05-23 04:00:00,0.6825,0.68253,0.68245,0.68245,160300001.0
2006-05-23 04:01:00,0.68241,0.68245,0.68241,0.68245,188900005.0
2006-05-23 04:02:00,0.68244,0.68247,0.68239,0.68243,189400001.0
2006-05-23 04:03:00,0.68249,0.68249,0.68246,0.68246,150400001.0
2006-05-23 04:04:00,0.68247,0.6825,0.68245,0.68248,149599999.0
2006-05-23 04:05:00,0.68248,0.68248,0.68245,0.68245,68600003.0
2006-05-23 04:06:00,0.68244,0.68244,0.68238,0.68239,145900001.0
2006-05-23 04:07:00,0.68246,0.6826,0.68246,0.6826,119800000.0
2006-05-23 04:08:00,0.68255,0.68259,0.6825,0.68258,154900002.0
2006-05-23 04:09:00,0.68255,0.68258,0.68248,0.68248,54100000.0
2006-05-23 04:10:00,0.68253,0.68257,0.68248,0.68248,78100001.0
2006-05-23 04:11:00,0.68247,0.68253,0.68241,0.68241,158100001.0
2006-05-23 04:12:00,0.68245,0.68251,0.68245,0.68251,75700000.0
2006-05-23 04:13:00,0.68248,0.68254,0.68247,0.68254,110899997.0
2006-05-23 04:14:00,0.68249,0.68253,0.68246,0.68252,173999996.0
2006-05-23 04:15:00,0.68254,0.68259,0.68252,0.68252,29000000.0
2006-05-23 04:16:00,0.68249,0.68254,0.68247,0.68248,123499996.0
2006-05-23 04:17:00,0.68247,0.68247,0.68239,0.68242,90099999.0
2006-05-23 04:18:00,0.68245,0.68245,0.68245,0.68245,28700000.0
2006-05-23 04:19:00,0.68245,0.68252,0.68244,0.68251,164700002.0
2006-05-23 04:20:00,0.68248,0.6825,0.68246,0.6825,120099996.0
2006-05-23 04:21:00,0.68251,0.68252,0.68251,0.68252,34200002.0
2006-05-23 04:22:00,0.68248,0.68257,0.68248,0.6825,220999994.0
2006-05-23 04:23:00,0.68257,0.68263,0.68254,0.68254,31100000.0
2006-05-23 04:24:00,0.68251,0.68261,0.68251,0.6826,116300003.0
2006-05-23 04:25:00,0.68258,0.68261,0.68255,0.6826,216299999.0
2006-05-23 04:26:00,0.68258,0.68262,0.68251,0.68259,183400001.0
2006-05-23 04:27:00,0.68261,0.68265,0.68254,0.68261,166200000.0
2006-05-23 04:28:00,0.68255,0.68259,0.68254,0.68254,46100001.0
2006-05-23 04:29:00,0.68256,0.68256,0.68252,0.68256,136499998.0
2006-05-23 04:30:00,0.68258,0.68263,0.68257,0.68257,138500000.0
2006-05-23 04:31:00,0.68258,0.6826,0.68255,0.68258,183200003.0
2006-05-23 04:32:00,0.6826,0.6826,0.68257,0.68258,126500000.0
2006-05-23 04:33:00,0.68258,0.68265,0.68258,0.68262,46200000.0
2006-05-23 04:34:00,0.68258,0.6826,0.68257,0.68258,101799999.0
2006-05-23 04:35:00,0.6826,0.6826,0.68257,0.68257,98200001.0
2006-05-23 04:36:00,0.6826,0.68262,0.68255,0.68262,141500001.0
2006-05-23 04:37:00,0.68255,0.6826,0.68255,0.68257,100499996.0
2006-05-23 04:38:00,0.68257,0.68262,0.68255,0.68262,95200000.0
2006-05-23 04:39:00,0.68256,0.68258,0.68248,0.6825,180300004.0
2006-05-23 04:40:00,0.68257,0.68257,0.68256,0.68256,56700000.0
2006-05-23 04:41:00,0.68258,0.68258,0.68254,0.68254,74499998.0
2006-05-23 04:42:00,0.68257,0.68257,0.6825,0.68255,59899998.0
2006-05-23 04:43:00,0.68253,0.68255,0.68252,0.68253,136299998.0
2006-05-23 04:44:00,0.6825,0.68257,0.6825,0.68257,152500005.0
2006-05-23 04:45:00,0.6825,0.68255,0.6825,0.68255,94899998.0
2006-05-23 04:46:00,0.68253,0.68255,0.68253,0.68255,77699999.0
2006-05-23 04:47:00,0.68255,0.68255,0.68252,0.68255,92800001.0
2006-05-23 04:48:00,0.68255,0.68255,0.68248,0.68255,99800002.0
2006-05-23 04:49:00,0.6825,0.68255,0.68248,0.68255,68200001.0
2006-05-23 04:50:00,0.68252,0.68255,0.68246,0.68253,201100001.0
2006-05-23 04:51:00,0.68259,0.6826,0.68252,0.68252,180199999.0
2006-05-23 04:52:00,0.68253,0.68258,0.68253,0.68256,68200001.0
2006-05-23 04:53:00,0.68257,0.68263,0.68253,0.68255,115099997.0
2006-05-23 04:54:00,0.68253,0.68258,0.68253,0.68256,125199997.0
2006-05-23 04:55:00,0.68252,0.68257,0.6825,0.68252,98900002.0
2006-05-23 04:56:00,0.68261,0.68261,0.68255,0.68255,97800002.0
2006-05-23 04:57:00,0.68253,0.68258,0.68253,0.68258,30600000.0
2006-05-23 04:58:00,0.68253,0.68258,0.68253,0.68258,141400003.0
2006-05-23 04:59:00,0.68261,0.68264,0.68258,0.68261,196599996.0
2006-05-23 05:00:00,0.68254,0.68262,0.68254,0.68258,142700002.0
2006-05-23 05:01:00,0.68255,0.68263,0.68255,0.68255,177200004.0
2006-05-23 05:02:00,0.68255,0.68256,0.68255,0.68256,7200000.0
2006-05-23 05:03:00,0.68265,0.68265,0.68259,0.68259,127700000.0
2006-05-23 05:04:00,0.68257,0.68265,0.68256,0.68256,158800000.0
2006-05-23 05:05:00,0.68266,0.68266,0.6826,0.6826,134599999.0
2006-05-23 05:06:00,0.6826,0.6826,0.68258,0.68258,74299999.0
2006-05-23 05:07:00,0.68255,0.68256,0.68247,0.68256,234400005.0
2006-05-23 05:08:00,0.6825,0.68256,0.6825,0.6825,187099999.0
2006-05-23 05:09:00,0.68249,0.68261,0.68249,0.68261,112700004.0
2006-05-23 05:10:00,0.68261,0.68264,0.68254,0.68254,146700000.0
2006-05-23 05:11:00,0.68255,0.68255,0.68236,0.68236,146199998.0
2006-05-23 05:12:00,0.68245,0.68248,0.68243,0.68243,142400001.0
2006-05-23 05:13:00,0.68246,0.68249,0.68238,0.68242,103700001.0
2006-05-23 05:14:00,0.6824,0.6824,0.68233,0.68237,55900000.0
2006-05-23 05:15:00,0.68242,0.68246,0.68242,0.68245,248699998.0
2006-05-23 05:16:00,0.68245,0.68245,0.68239,0.68244,145500000.0
2006-05-23 05:17:00,0.68245,0.68245,0.68243,0.68245,144100002.0
2006-05-23 05:18:00,0.6824,0.68245,0.6824,0.6824,93600000.0
2006-05-23 05:19:00,0.68247,0.68248,0.68247,0.68248,60799999.0
2006-05-23 05:20:00,0.68246,0.68246,0.68245,0.68245,80299999.0
2006-05-23 05:21:00,0.68246,0.68247,0.68238,0.68242,192900001.0
2006-05-23 05:22:00,0.68247,0.68253,0.68245,0.68253,127799999.0
2006-05-23 05:23:00,0.68256,0.68256,0.68247,0.68247,131799997.0
2006-05-23 05:24:00,0.68248,0.68251,0.68242,0.68242,168299998.0
2006-05-23 05:25:00,0.68249,0.68252,0.68249,0.6825,154999999.0
2006-05-23 05:26:00,0.68244,0.68256,0.68244,0.68246,136000004.0
2006-05-23 05:27:00,0.6825,0.68251,0.6825,0.68251,32700001.0
2006-05-23 05:28:00,0.68251,0.68251,0.68239,0.68239,151800000.0
2006-05-23 05:29:00,0.68234,0.68238,0.68234,0.68234,137299997.0
2006-05-23 05:30:00,0.68235,0.68242,0.68235,0.68235,116100000.0
2006-05-23 05:31:00,0.68237,0.6824,0.68228,0.68236,114599998.0
2006-05-23 05:32:00,0.6823,0.68237,0.6823,0.68235,73400001.0
2006-05-23 05:33:00,0.68235,0.68243,0.68235,0.68237,110500003.0
2006-05-23 05:34:00,0.68235,0.6824,0.68235,0.68237,24700000.0
2006-05-23 05:35:00,0.68241,0.68248,0.68241,0.68248,103099997.0
2006-05-23 05:36:00,0.68254,0.68254,0.68253,0.68253,50200001.0
2006-05-23 05:37:00,0.68255,0.68255,0.68249,0.6825,49499999.0
2006-05-23 05:38:00,0.68248,0.6825,0.68248,0.6825,17600000.0
2006-05-23 05:39:00,0.68245,0.68245,0.68242,0.68242,27299999.0
2006-05-23 05:40:00,0.68247,0.68247,0.68242,0.68245,109899998.0
2006-05-23 05:41:00,0.68245,0.68245,0.68243,0.68245,75500000.0
2006-05-23 05:42:00,0.68243,0.68245,0.68243,0.68245,78100002.0
2006-05-23 05:43:00,0.68243,0.68243,0.68243,0.68243,800000.0
2006-05-23 05:44:00,0.68247,0.68247,0.68245,0.68245,90800002.0
2006-05-23 05:45:00,0.6824,0.6824,0.68227,0.68227,42900000.0
2006-05-23 05:46:00,0.68235,0.68235,0.68235,0.68235,35099998.0
2006-05-23 05:47:00,0.68231,0.68237,0.6823,0.68235,113900002.0
2006-05-23 05:48:00,0.68235,0.68236,0.68235,0.68236,73400002.0
2006-05-23 05:49:00,0.68238,0.68238,0.68229,0.6823,130400000.0
2006-05-23 05:50:00,0.68235,0.68237,0.68235,0.68235,28700000.0
2006-05-23 05:51:00,0.68238,0.68238,0.6823,0.68235,184699999.0
2006-05-23 05:52:00,0.68234,0.68238,0.6823,0.68238,137500000.0
2006-05-23 05:53:00,0.68236,0.68237,0.68233,0.68233,83100003.0
2006-05-23 05:54:00,0.68233,0.68238,0.68233,0.68233,86900000.0
2006-05-23 05:55:00,0.68226,0.68233,0.68226,0.68233,66900002.0
2006-05-23 05:56:00,0.68233,0.6824,0.68233,0.6824,59000001.0
2006-05-23 05:57:00,0.68237,0.68243,0.68237,0.6824,60899999.0
2006-05-23 05:58:00,0.68237,0.68246,0.68237,0.68246,89999999.0
2006-05-23 05:59:00,0.68245,0.68245,0.68236,0.68236,139599999.0
2006-05-23 06:00:00,0.68245,0.68245,0.68237,0.68243,173100005.0
2006-05-23 06:01:00,0.68241,0.68241,0.68234,0.68235,199899999.0
2006-05-23 06:02:00,0.68236,0.68241,0.68236,0.68241,9600000.0
2006-05-23 06:03:00,0.68245,0.68247,0.68242,0.68242,110900000.0
2006-05-23 06:04:00,0.68241,0.68248,0.6824,0.6824,105499997.0
2006-05-23 06:05:00,0.68241,0.68245,0.68237,0.68239,136600002.0
2006-05-23 06:06:00,0.68236,0.68243,0.68236,0.68239,171899999.0
2006-05-23 06:07:00,0.68242,0.68245,0.68239,0.68242,142000000.0
2006-05-23 06:08:00,0.6824,0.6824,0.6824,0.6824,19900000.0
2006-05-23 06:09:00,0.6824,0.6824,0.6824,0.6824,60799999.0
2006-05-23 06:10:00,0.6824,0.6824,0.6824,0.6824,52599998.0
2006-05-23 06:11:00,0.68237,0.68243,0.68237,0.68242,100599999.0
2006-05-23 06:12:00,0.68243,0.6825,0.68243,0.68246,61600001.0
2006-05-23 06:13:00,0.68246,0.68246,0.68244,0.68245,61500001.0
2006-05-23 06:14:00,0.6824,0.6825,0.68239,0.68245,166800004.0
2006-05-23 06:15:00,0.68245,0.68248,0.6824,0.6824,205900002.0
2006-05-23 06:16:00,0.68245,0.68245,0.6824,0.68245,150899999.0
2006-05-23 06:17:00,0.68243,0.68243,0.68232,0.68235,160499997.0
2006-05-23 06:18:00,0.68229,0.68232,0.68229,0.68232,51000000.0
2006-05-23 06:19:00,0.68235,0.68236,0.68232,0.68236,159799999.0
2006-05-23 06:20:00,0.68232,0.68235,0.68232,0.68233,147099996.0
2006-05-23 06:21:00,0.68235,0.68235,0.68235,0.68235,51100000.0
2006-05-23 06:22:00,0.68235,0.68235,0.68235,0.68235,16600000.0
2006-05-23 06:23:00,0.68237,0.68243,0.68236,0.68237,87099999.0
2006-05-23 06:24:00,0.68237,0.68241,0.68232,0.68232,162100002.0
2006-05-23 06:25:00,0.6823,0.68235,0.6823,0.6823,57400001.0
2006-05-23 06:26:00,0.6823,0.68235,0.6823,0.68232,56700001.0
2006-05-23 06:27:00,0.68232,0.68237,0.68232,0.68235,190900002.0
2006-05-23 06:28:00,0.68241,0.68241,0.68232,0.68232,27900000.0
2006-05-23 06:29:00,0.6824,0.68245,0.68234,0.68235,162400002.0
2006-05-23 06:30:00,0.68231,0.68233,0.6823,0.68233,105400000.0
2006-05-23 06:31:00,0.68228,0.6823,0.68225,0.6823,145900003.0
2006-05-23 06:32:00,0.68233,0.68233,0.68232,0.68232,95000000.0
2006-05-23 06:33:00,0.68227,0.68228,0.68221,0.68228,102199999.0
2006-05-23 06:34:00,0.68226,0.68227,0.68226,0.68227,84200001.0
2006-05-23 06:35:00,0.68225,0.68228,0.68221,0.68221,131300001.0
2006-05-23 06:36:00,0.68219,0.68221,0.68215,0.68221,133499997.0
2006-05-23 06:37:00,0.68227,0.6823,0.6822,0.68225,115599999.0
2006-05-23 06:38:00,0.68219,0.68223,0.68215,0.68215,72200000.0
2006-05-23 06:39:00,0.68224,0.68227,0.68224,0.68227,34300000.0
2006-05-23 06:40:00,0.68233,0.68233,0.68227,0.68229,71099999.0
2006-05-23 06:41:00,0.68223,0.68223,0.68223,0.68223,70899999.0
2006-05-23 06:42:00,0.68223,0.68237,0.68223,0.68228,51100000.0
2006-05-23 06:43:00,0.68225,0.68225,0.6822,0.68225,168600004.0
2006-05-23 06:44:00,0.68231,0.68231,0.6822,0.6822,174099996.0
2006-05-23 06:45:00,0.68229,0.68234,0.68216,0.68216,190599999.0
2006-05-23 06:46:00,0.68219,0.68236,0.68219,0.6823,107700000.0
2006-05-23 06:47:00,0.6823,0.68236,0.68227,0.6823,203500001.0
2006-05-23 06:48:00,0.68231,0.68243,0.68231,0.68243,116500005.0
2006-05-23 06:49:00,0.68241,0.68241,0.68234,0.68234,8800000.0
2006-05-23 06:50:00,0.68222,0.68227,0.6822,0.68225,115900004.0
2006-05-23 06:51:00,0.68227,0.6823,0.68214,0.68217,157400004.0
2006-05-23 06:52:00,0.68215,0.6822,0.68209,0.6822,171300004.0
2006-05-23 06:53:00,0.68212,0.6822,0.6821,0.6821,182100000.0
2006-05-23 06:54:00,0.68201,0.68201,0.68193,0.68193,10300000.0
2006-05-23 06:55:00,0.68181,0.682,0.6818,0.68194,192600002.0
2006-05-23 06:56:00,0.6819,0.68198,0.68187,0.68189,214599995.0
2006-05-23 06:57:00,0.68192,0.68192,0.68184,0.68192,205999995.0
2006-05-23 06:58:00,0.68192,0.68197,0.68192,0.68193,36700000.0
2006-05-23 06:59:00,0.68201,0.68207,0.68199,0.68202,134900002.0
2006-05-23 07:00:00,0.68198,0.68204,0.68198,0.68202,148799997.0
2006-05-23 07:01:00,0.68198,0.68202,0.68198,0.682,152799997.0
2006-05-23 07:02:00,0.68202,0.68204,0.68197,0.68197,207700002.0
2006-05-23 07:03:00,0.68199,0.68199,0.68192,0.68197,178200001.0
2006-05-23 07:04:00,0.68192,0.68198,0.68192,0.68198,26500000.0
2006-05-23 07:05:00,0.68193,0.68195,0.68188,0.68193,68700002.0
2006-05-23 07:06:00,0.68196,0.68196,0.68188,0.68192,226500002.0
2006-05-23 07:07:00,0.68193,0.68194,0.68184,0.68184,107500004.0
2006-05-23 07:08:00,0.68183,0.68188,0.68183,0.68183,116300000.0
2006-05-23 07:09:00,0.68184,0.68188,0.68181,0.68185,111699997.0
2006-05-23 07:10:00,0.68183,0.68192,0.68183,0.6819,65400001.0
2006-05-23 07:11:00,0.68196,0.68202,0.68196,0.682,81399999.0
2006-05-23 07:12:00,0.68197,0.68197,0.68189,0.68195,58600001.0
2006-05-23 07:13:00,0.68193,0.68207,0.6819,0.68203,203599998.0
2006-05-23 07:14:00,0.68204,0.68205,0.68194,0.68197,152699997.0
2006-05-23 07:15:00,0.68202,0.68203,0.68199,0.68203,134600004.0
2006-05-23 07:16:00,0.68203,0.68206,0.68199,0.68205,209599997.0
2006-05-23 07:17:00,0.68204,0.68208,0.68204,0.68208,75700003.0
2006-05-23 07:18:00,0.68207,0.68207,0.682,0.682,40200000.0
2006-05-23 07:19:00,0.68197,0.68204,0.68197,0.68198,100200002.0
2006-05-23 07:20:00,0.68196,0.68197,0.68187,0.68187,180999999.0
2006-05-23 07:21:00,0.6819,0.6819,0.68188,0.68188,111600000.0
2006-05-23 07:22:00,0.68188,0.68192,0.68187,0.68192,83099999.0
2006-05-23 07:23:00,0.68185,0.68185,0.68177,0.68178,142100001.0
2006-05-23 07:24:00,0.68179,0.68187,0.68179,0.68185,207400003.0
2006-05-23 07:25:00,0.68179,0.68179,0.68179,0.68179,49399998.0
2006-05-23 07:26:00,0.68174,0.68181,0.68171,0.68173,100699997.0
2006-05-23 07:27:00,0.68176,0.68176,0.6817,0.6817,190199999.0
2006-05-23 07:28:00,0.68165,0.68177,0.68165,0.68171,119100002.0
2006-05-23 07:29:00,0.68177,0.68177,0.68173,0.68177,38900000.0
2006-05-23 07:30:00,0.68173,0.68175,0.6817,0.68173,133300000.0
2006-05-23 07:31:00,0.6818,0.6818,0.68176,0.68176,73299998.0
2006-05-23 07:32:00,0.68179,0.68183,0.68178,0.68183,115099996.0
2006-05-23 07:33:00,0.68183,0.68183,0.68175,0.68175,106599999.0
2006-05-23 07:34:00,0.6817,0.68177,0.6817,0.68175,200700000.0
2006-05-23 07:35:00,0.68177,0.68178,0.68172,0.68172,77899999.0
2006-05-23 07:36:00,0.68172,0.6818,0.68172,0.68174,219899992.0
2006-05-23 07:37:00,0.68175,0.68175,0.6817,0.68175,101599998.0
2006-05-23 07:38:00,0.68172,0.68174,0.68167,0.6817,139600003.0
2006-05-23 07:39:00,0.68171,0.6818,0.68171,0.68177,146999999.0
2006-05-23 07:40:00,0.68183,0.68183,0.68172,0.68172,77000000.0
2006-05-23 07:41:00,0.68172,0.6818,0.68171,0.68177,258999997.0
2006-05-23 07:42:00,0.68173,0.68175,0.68173,0.68173,40700001.0
2006-05-23 07:43:00,0.6817,0.68178,0.68167,0.68173,219700000.0
2006-05-23 07:44:00,0.68174,0.68178,0.68174,0.68176,76000000.0
2006-05-23 07:45:00,0.68169,0.68172,0.68166,0.68166,105200001.0
2006-05-23 07:46:00,0.68168,0.6818,0.68168,0.68171,68800002.0
2006-05-23 07:47:00,0.68171,0.68177,0.68167,0.6817,220300000.0
2006-05-23 07:48:00,0.68169,0.68176,0.68169,0.68174,72000000.0
2006-05-23 07:49:00,0.68166,0.68166,0.68164,0.68164,24700001.0
2006-05-23 07:50:00,0.68161,0.68162,0.68154,0.6816,265000001.0
2006-05-23 07:51:00,0.68156,0.68163,0.68156,0.68157,75399998.0
2006-05-23 07:52:00,0.68159,0.68176,0.68158,0.68172,96299999.0
2006-05-23 07:53:00,0.68172,0.68172,0.68157,0.68159,125100001.0
2006-05-23 07:54:00,0.68167,0.68181,0.68167,0.68177,154700004.0
2006-05-23 07:55:00,0.68173,0.68177,0.68173,0.68176,37000000.0
2006-05-23 07:56:00,0.68171,0.68192,0.68171,0.68192,181500002.0
2006-05-23 07:57:00,0.68188,0.68188,0.68174,0.68184,155699997.0
2006-05-23 07:58:00,0.68185,0.68185,0.68177,0.68183,199799997.0
2006-05-23 07:59:00,0.68192,0.68192,0.68178,0.68184,62800001.0
2006-05-23 08:00:00,0.6818,0.68186,0.6818,0.68186,203500001.0
2006-05-23 08:01:00,0.68189,0.68192,0.68183,0.6819,165800000.0
2006-05-23 08:02:00,0.68194,0.682,0.68194,0.682,77499998.0
2006-05-23 08:03:00,0.68204,0.68214,0.68203,0.68207,113000000.0
2006-05-23 08:04:00,0.68205,0.68205,0.68193,0.68193,119200003.0
2006-05-23 08:05:00,0.68188,0.68199,0.68188,0.68192,156599998.0
2006-05-23 08:06:00,0.68193,0.68195,0.6819,0.6819,86999999.0
2006-05-23 08:07:00,0.68191,0.68192,0.68184,0.68184,60100001.0
2006-05-23 08:08:00,0.68177,0.68195,0.68177,0.68185,170200000.0
2006-05-23 08:09:00,0.6819,0.6819,0.6819,0.6819,23200000.0
2006-05-23 08:10:00,0.6819,0.68198,0.68184,0.68198,126399999.0
2006-05-23 08:11:00,0.68195,0.68209,0.68195,0.68208,227000002.0
2006-05-23 08:12:00,0.6821,0.6821,0.68195,0.68203,175799999.0
2006-05-23 08:13:00,0.68201,0.68201,0.68185,0.68185,148700002.0
2006-05-23 08:14:00,0.68178,0.68183,0.68178,0.68181,161899999.0
2006-05-23 08:15:00,0.68177,0.68184,0.68177,0.68182,96200000.0
2006-05-23 08:16:00,0.68186,0.68189,0.68186,0.68189,63899999.0
2006-05-23 08:17:00,0.68192,0.68192,0.68186,0.68186,31900000.0
2006-05-23 08:18:00,0.68182,0.68186,0.68176,0.68184,153100000.0
2006-05-23 08:19:00,0.68185,0.68188,0.68185,0.68188,61400000.0
2006-05-23 08:20:00,0.68181,0.6819,0.68181,0.6819,161899997.0
2006-05-23 08:21:00,0.68196,0.68197,0.68179,0.68179,94900001.0
2006-05-23 08:22:00,0.68182,0.68188,0.68182,0.68188,221500002.0
2006-05-23 08:23:00,0.68181,0.68184,0.68179,0.68179,184300002.0
2006-05-23 08:24:00,0.68175,0.68175,0.68159,0.68159,153600002.0
2006-05-23 08:25:00,0.6815,0.6815,0.68143,0.68149,60200002.0
2006-05-23 08:26:00,0.68153,0.68153,0.68142,0.68142,90500000.0
2006-05-23 08:27:00,0.68145,0.68151,0.68139,0.68143,86899998.0
2006-05-23 08:28:00,0.68144,0.6815,0.68142,0.68142,238499998.0
2006-05-23 08:29:00,0.68145,0.68145,0.68133,0.68134,133400002.0
2006-05-23 08:30:00,0.68133,0.68133,0.68128,0.68131,169300005.0
2006-05-23 08:31:00,0.68129,0.68137,0.68123,0.68127,217599996.0
2006-05-23 08:32:00,0.68128,0.68141,0.68128,0.6814,96900000.0
2006-05-23 08:33:00,0.68137,0.68143,0.68137,0.68142,120799998.0
2006-05-23 08:34:00,0.68143,0.68144,0.68139,0.68139,217700003.0
2006-05-23 08:35:00,0.6814,0.6814,0.6814,0.6814,83800004.0
2006-05-23 08:36:00,0.68146,0.68146,0.68137,0.68142,176899998.0
2006-05-23 08:37:00,0.68141,0.68148,0.68138,0.68148,154399997.0
2006-05-23 08:38:00,0.68148,0.68151,0.68142,0.68148,99899998.0
2006-05-23 08:39:00,0.68143,0.68153,0.68143,0.68152,65699998.0
2006-05-23 08:40:00,0.68145,0.68148,0.68139,0.68148,91600001.0
2006-05-23 08:41:00,0.68147,0.68147,0.68136,0.6814,170200001.0
2006-05-23 08:42:00,0.68132,0.68146,0.68132,0.68143,139399999.0
2006-05-23 08:43:00,0.68148,0.68162,0.68148,0.68154,173000004.0
2006-05-23 08:44:00,0.68155,0.68164,0.68143,0.68164,79599999.0
2006-05-23 08:45:00,0.68158,0.68163,0.68152,0.6816,206000007.0
2006-05-23 08:46:00,0.68153,0.68153,0.68145,0.68153,140600004.0
2006-05-23 08:47:00,0.68153,0.68154,0.68143,0.68143,130600000.0
2006-05-23 08:48:00,0.68146,0.68151,0.68142,0.68142,171099998.0
2006-05-23 08:49:00,0.68147,0.68152,0.68147,0.68151,171899999.0
2006-05-23 08:50:00,0.68148,0.68149,0.68134,0.68134,183799998.0
2006-05-23 08:51:00,0.68136,0.68137,0.6813,0.68132,217699999.0
2006-05-23 08:52:00,0.68131,0.68137,0.6813,0.6813,138999997.0
2006-05-23 08:53:00,0.68126,0.68128,0.68122,0.68122,90299998.0
2006-05-23 08:54:00,0.6812,0.6812,0.68107,0.68107,97099998.0
2006-05-23 08:55:00,0.68102,0.68108,0.68102,0.68108,49800000.0
2006-05-23 08:56:00,0.68114,0.68118,0.68107,0.68109,115300000.0
2006-05-23 08:57:00,0.68108,0.68123,0.68108,0.68117,132400005.0
2006-05-23 08:58:00,0.68116,0.68125,0.68116,0.68123,110700002.0
2006-05-23 08:59:00,0.68119,0.68126,0.68116,0.68125,104499999.0
2006-05-23 09:00:00,0.6813,0.68134,0.68128,0.68128,103700000.0
2006-05-23 09:01:00,0.68128,0.6813,0.68121,0.68124,202899997.0
2006-05-23 09:02:00,0.68124,0.6813,0.68122,0.68129,244300001.0
2006-05-23 09:03:00,0.68123,0.68123,0.68107,0.6811,71900000.0
2006-05-23 09:04:00,0.68112,0.68116,0.68105,0.68105,202800000.0
2006-05-23 09:05:00,0.68098,0.68107,0.68095,0.68105,226400000.0
2006-05-23 09:06:00,0.68105,0.68112,0.68105,0.68108,56299999.0
2006-05-23 09:07:00,0.68112,0.68114,0.68102,0.68102,120200002.0
2006-05-23 09:08:00,0.68101,0.68112,0.68097,0.68097,218000000.0
2006-05-23 09:09:00,0.68099,0.68111,0.68092,0.68111,154800002.0
2006-05-23 09:10:00,0.68111,0.68111,0.68105,0.6811,118800002.0
2006-05-23 09:11:00,0.68107,0.68107,0.68099,0.68105,214699997.0
2006-05-23 09:12:00,0.68105,0.68105,0.68099,0.681,113800001.0
2006-05-23 09:13:00,0.68102,0.68102,0.68097,0.68101,119700000.0
2006-05-23 09:14:00,0.68093,0.68093,0.68086,0.68088,89000000.0
2006-05-23 09:15:00,0.6809,0.68095,0.68088,0.68088,100600000.0
2006-05-23 09:16:00,0.68089,0.68097,0.68089,0.68097,111500002.0
2006-05-23 09:17:00,0.68092,0.681,0.68091,0.68094,174300000.0
2006-05-23 09:18:00,0.68093,0.68095,0.68087,0.68093,160900000.0
2006-05-23 09:19:00,0.68095,0.68095,0.68087,0.68095,72900000.0
2006-05-23 09:20:00,0.68098,0.681,0.68086,0.68086,98899998.0
2006-05-23 09:21:00,0.68084,0.6809,0.6808,0.68087,133300000.0
2006-05-23 09:22:00,0.68089,0.68095,0.68089,0.68094,146799999.0
2006-05-23 09:23:00,0.68098,0.68098,0.68086,0.68087,156600000.0
2006-05-23 09:24:00,0.68089,0.68096,0.68089,0.68093,56699998.0
2006-05-23 09:25:00,0.68096,0.68096,0.6809,0.68095,159600002.0
2006-05-23 09:26:00,0.68102,0.68105,0.68095,0.68099,160400000.0
2006-05-23 09:27:00,0.6811,0.68111,0.68103,0.68103,87200000.0
2006-05-23 09:28:00,0.68099,0.68105,0.68096,0.68102,192299998.0
2006-05-23 09:29:00,0.68101,0.68101,0.68089,0.6809,75500000.0
2006-05-23 09:30:00,0.68097,0.68102,0.68096,0.68096,122099997.0
2006-05-23 09:31:00,0.68092,0.68096,0.68086,0.68096,189900001.0
2006-05-23 09:32:00,0.68095,0.68119,0.68095,0.68119,86100000.0
2006-05-23 09:33:00,0.6812,0.6812,0.6811,0.68115,131500002.0
2006-05-23 09:34:00,0.68119,0.68121,0.68102,0.68108,190700001.0
2006-05-23 09:35:00,0.68115,0.68122,0.6811,0.68115,89299999.0
2006-05-23 09:36:00,0.68104,0.68119,0.68103,0.68111,226000001.0
2006-05-23 09:37:00,0.68119,0.68124,0.68113,0.68113,52800000.0
2006-05-23 09:38:00,0.68121,0.68127,0.68112,0.68127,181499999.0
2006-05-23 09:39:00,0.68128,0.6813,0.6812,0.68122,191200002.0
2006-05-23 09:40:00,0.68119,0.68141,0.68119,0.6814,150700001.0
2006-05-23 09:41:00,0.68137,0.68144,0.68129,0.68136,128700004.0
2006-05-23 09:42:00,0.6814,0.6815,0.68138,0.6815,261899998.0
2006-05-23 09:43:00,0.68153,0.6816,0.68146,0.68156,118400000.0
2006-05-23 09:44:00,0.68159,0.68172,0.68159,0.68161,77600000.0
2006-05-23 09:45:00,0.68157,0.68159,0.68153,0.68159,124699998.0
2006-05-23 09:46:00,0.68159,0.68169,0.68159,0.68163,108500002.0
2006-05-23 09:47:00,0.68163,0.68174,0.68163,0.6817,103000001.0
2006-05-23 09:48:00,0.68168,0.68177,0.68168,0.68175,193499998.0
2006-05-23 09:49:00,0.68175,0.68175,0.68163,0.68167,187799999.0
2006-05-23 09:50:00,0.68169,0.68175,0.68163,0.68175,121500002.0
2006-05-23 09:51:00,0.68177,0.68208,0.68176,0.682,83800002.0
2006-05-23 09:52:00,0.68193,0.68193,0.68179,0.68179,100500000.0
2006-05-23 09:53:00,0.68177,0.68184,0.68172,0.6818,206599997.0
2006-05-23 09:54:00,0.68175,0.68184,0.68173,0.68184,149100001.0
2006-05-23 09:55:00,0.68185,0.68214,0.68185,0.68208,124299998.0
2006-05-23 09:56:00,0.68197,0.68199,0.68188,0.68196,162699999.0
2006-05-23 09:57:00,0.68198,0.68198,0.68188,0.68188,77300001.0
2006-05-23 09:58:00,0.68184,0.68184,0.68176,0.68178,130600000.0
2006-05-23 09:59:00,0.68173,0.68178,0.68166,0.68178,153399995.0
2006-05-23 10:00:00,0.68172,0.68172,0.68161,0.68163,42600001.0
2006-05-23 10:01:00,0.68157,0.68165,0.68157,0.68161,108399999.0
2006-05-23 10:02:00,0.68158,0.68162,0.68149,0.68153,207099999.0
2006-05-23 10:03:00,0.68154,0.68154,0.68147,0.68154,267500006.0
2006-05-23 10:04:00,0.6816,0.68163,0.68154,0.68154,141799997.0
2006-05-23 10:05:00,0.68152,0.68163,0.68152,0.68163,86100000.0
2006-05-23 10:06:00,0.68162,0.68168,0.68158,0.68168,166700002.0
2006-05-23 10:07:00,0.68169,0.68171,0.68162,0.68164,222699999.0
2006-05-23 10:08:00,0.68163,0.68169,0.68156,0.68169,88700000.0
2006-05-23 10:09:00,0.68163,0.68164,0.68158,0.68163,99199998.0
2006-05-23 10:10:00,0.68163,0.68163,0.6816,0.68161,84800002.0
2006-05-23 10:11:00,0.68158,0.68164,0.68158,0.68161,44600000.0
2006-05-23 10:12:00,0.68164,0.68167,0.68156,0.68156,126799998.0
2006-05-23 10:13:00,0.68158,0.68162,0.68153,0.68153,213799995.0
2006-05-23 10:14:00,0.68149,0.6815,0.68143,0.6815,127800000.0
2006-05-23 10:15:00,0.68154,0.68154,0.68142,0.68142,180400004.0
2006-05-23 10:16:00,0.68146,0.68155,0.68143,0.68149,181799999.0
2006-05-23 10:17:00,0.68149,0.68158,0.68148,0.6815,228100002.0
2006-05-23 10:18:00,0.68148,0.68154,0.68148,0.68154,131000001.0
2006-05-23 10:19:00,0.68158,0.68158,0.68149,0.68155,150199999.0
2006-05-23 10:20:00,0.68153,0.68153,0.68145,0.68153,170299997.0
2006-05-23 10:21:00,0.6815,0.68157,0.68146,0.68146,122200001.0
2006-05-23 10:22:00,0.68144,0.68149,0.68143,0.68149,177099998.0
2006-05-23 10:23:00,0.6815,0.6815,0.68142,0.68143,64500000.0
2006-05-23 10:24:00,0.68145,0.68151,0.68141,0.68149,291499999.0
2006-05-23 10:25:00,0.68145,0.68153,0.68145,0.68149,100700000.0
2006-05-23 10:26:00,0.68146,0.68156,0.68145,0.68152,106300002.0
2006-05-23 10:27:00,0.68152,0.6816,0.68148,0.68159,179999998.0
2006-05-23 10:28:00,0.68156,0.6816,0.6815,0.68155,177700000.0
2006-05-23 10:29:00,0.68153,0.68157,0.6815,0.68152,157200004.0
2006-05-23 10:30:00,0.68158,0.68158,0.6815,0.68155,86699998.0
2006-05-23 10:31:00,0.68157,0.68173,0.68157,0.68165,117199999.0
2006-05-23 10:32:00,0.68168,0.68173,0.68163,0.68165,103999998.0
2006-05-23 10:33:00,0.68164,0.68168,0.68158,0.68168,210599998.0
2006-05-23 10:34:00,0.68171,0.68171,0.68165,0.68167,183400001.0
2006-05-23 10:35:00,0.68174,0.68182,0.68174,0.68182,116700000.0
2006-05-23 10:36:00,0.6818,0.68183,0.68176,0.68177,161299998.0
2006-05-23 10:37:00,0.68178,0.68178,0.68174,0.68178,106400002.0
2006-05-23 10:38:00,0.68177,0.68183,0.68174,0.68183,183299998.0
2006-05-23 10:39:00,0.68187,0.68187,0.6817,0.68172,117300001.0
2006-05-23 10:40:00,0.68173,0.68179,0.68171,0.68173,126600000.0
2006-05-23 10:41:00,0.68173,0.68173,0.68161,0.6817,92500000.0
2006-05-23 10:42:00,0.68168,0.68175,0.68168,0.68174,169200002.0
2006-05-23 10:43:00,0.68181,0.68182,0.68172,0.68179,162200000.0
2006-05-23 10:44:00,0.68175,0.68175,0.6817,0.68174,154399998.0
2006-05-23 10:45:00,0.68173,0.68177,0.68169,0.68177,127800001.0
2006-05-23 10:46:00,0.68166,0.68168,0.68156,0.68168,94600000.0
2006-05-23 10:47:00,0.6817,0.68174,0.68169,0.68171,153799998.0
2006-05-23 10:48:00,0.68163,0.6817,0.68163,0.68165,202899999.0
2006-05-23 10:49:00,0.68173,0.68178,0.68173,0.68178,162599999.0
2006-05-23 10:50:00,0.68175,0.68177,0.6817,0.6817,138299998.0
2006-05-23 10:51:00,0.68175,0.68182,0.68175,0.68182,167500006.0
2006-05-23 10:52:00,0.68184,0.6819,0.68184,0.6819,110900001.0
2006-05-23 10:53:00,0.68186,0.68206,0.68186,0.68206,35300000.0
2006-05-23 10:54:00,0.68211,0.68211,0.682,0.682,214200002.0
2006-05-23 10:55:00,0.68202,0.68213,0.682,0.68213,77700001.0
2006-05-23 10:56:00,0.68208,0.68208,0.68196,0.68205,187899996.0
2006-05-23 10:57:00,0.68197,0.68205,0.68195,0.68202,135999999.0
2006-05-23 10:58:00,0.6821,0.68213,0.68204,0.68205,137099997.0
2006-05-23 10:59:00,0.68201,0.68206,0.68201,0.68206,220300002.0
2006-05-23 11:00:00,0.68207,0.68207,0.68197,0.68206,108699999.0
2006-05-23 11:01:00,0.68202,0.68214,0.682,0.68209,194600006.0
2006-05-23 11:02:00,0.68206,0.68206,0.68196,0.68198,119900000.0
2006-05-23 11:03:00,0.68202,0.68209,0.68196,0.68202,152699995.0
2006-05-23 11:04:00,0.68199,0.68203,0.68196,0.68203,217300001.0
2006-05-23 11:05:00,0.68197,0.68205,0.68197,0.68203,218599998.0
2006-05-23 11:06:00,0.68207,0.68209,0.68202,0.68202,160200000.0
2006-05-23 11:07:00,0.68199,0.68205,0.68199,0.68199,83800001.0
2006-05-23 11:08:00,0.68201,0.68202,0.68189,0.68202,68700000.0
2006-05-23 11:09:00,0.68206,0.68207,0.68197,0.68197,32000000.0
2006-05-23 11:10:00,0.68196,0.68207,0.68196,0.682,135200001.0
2006-05-23 11:11:00,0.68201,0.68201,0.68193,0.68194,152800000.0
2006-05-23 11:12:00,0.68192,0.68192,0.68183,0.68185,163899995.0
2006-05-23 11:13:00,0.68182,0.68195,0.68182,0.6819,293299997.0
2006-05-23 11:14:00,0.68195,0.68195,0.68185,0.68187,165099998.0
2006-05-23 11:15:00,0.68192,0.68192,0.68178,0.68185,259499996.0
2006-05-23 11:16:00,0.68187,0.68189,0.68179,0.68185,208199996.0
2006-05-23 11:17:00,0.68185,0.68188,0.6818,0.6818,156599996.0
2006-05-23 11:18:00,0.68181,0.68181,0.68174,0.68181,68600002.0
2006-05-23 11:19:00,0.68183,0.68183,0.68172,0.68179,306499998.0
2006-05-23 11:20:00,0.68175,0.6818,0.6817,0.6817,271600005.0
2006-05-23 11:21:00,0.68174,0.68174,0.68157,0.68157,98999999.0
2006-05-23 11:22:00,0.68149,0.68153,0.68145,0.68147,172400003.0
2006-05-23 11:23:00,0.68148,0.68148,0.68136,0.68138,161399999.0
2006-05-23 11:24:00,0.68145,0.68155,0.68145,0.68155,131000002.0
2006-05-23 11:25:00,0.68153,0.68161,0.68153,0.68161,43900001.0
2006-05-23 11:26:00,0.68166,0.68176,0.68166,0.68175,170400004.0
2006-05-23 11:27:00,0.68169,0.68169,0.68159,0.68162,198599999.0
2006-05-23 11:28:00,0.68161,0.68162,0.68156,0.6816,171100000.0
2006-05-23 11:29:00,0.68167,0.68172,0.68167,0.68167,144499997.0
2006-05-23 11:30:00,0.68173,0.68177,0.68166,0.68177,151399998.0
2006-05-23 11:31:00,0.68177,0.6819,0.68177,0.68185,65300001.0
2006-05-23 11:32:00,0.68192,0.68198,0.68191,0.68196,91000000.0
2006-05-23 11:33:00,0.68197,0.68204,0.68197,0.68197,74899999.0
2006-05-23 11:34:00,0.68203,0.6821,0.68198,0.682,174400001.0
2006-05-23 11:35:00,0.68201,0.68204,0.68194,0.68197,123000004.0
2006-05-23 11:36:00,0.68197,0.68206,0.68195,0.68195,119100002.0
2006-05-23 11:37:00,0.68195,0.682,0.68193,0.68199,158399997.0
2006-05-23 11:38:00,0.68202,0.68207,0.68199,0.682,182100002.0
2006-05-23 11:39:00,0.68199,0.68199,0.6819,0.6819,53600000.0
2006-05-23 11:40:00,0.68186,0.6819,0.6818,0.68182,133900000.0
2006-05-23 11:41:00,0.68181,0.68189,0.68174,0.68184,132600005.0
2006-05-23 11:42:00,0.6818,0.68188,0.68179,0.68183,173599998.0
2006-05-23 11:43:00,0.68182,0.68187,0.6818,0.68187,79799999.0
2006-05-23 11:44:00,0.68184,0.68189,0.68184,0.68189,37499999.0
2006-05-23 11:45:00,0.68185,0.68192,0.68181,0.68186,311000001.0
2006-05-23 11:46:00,0.68184,0.68194,0.6818,0.68191,148999997.0
2006-05-23 11:47:00,0.68192,0.68197,0.68187,0.68192,169099996.0
2006-05-23 11:48:00,0.68184,0.68193,0.68184,0.68193,87499998.0
2006-05-23 11:49:00,0.68189,0.68191,0.68183,0.6819,204099999.0
2006-05-23 11:50:00,0.68182,0.68193,0.68182,0.6819,206500003.0
2006-05-23 11:51:00,0.68193,0.68202,0.68193,0.68198,256500005.0
2006-05-23 11:52:00,0.68206,0.68211,0.68206,0.68211,66999998.0
2006-05-23 11:53:00,0.68212,0.68219,0.68211,0.68215,121099998.0
2006-05-23 11:54:00,0.68204,0.68204,0.68199,0.68202,117300000.0
2006-05-23 11:55:00,0.68212,0.68221,0.68212,0.68215,105200000.0
2006-05-23 11:56:00,0.68214,0.68219,0.68212,0.68212,73300000.0
2006-05-23 11:57:00,0.68209,0.6821,0.68198,0.6821,234300001.0
2006-05-23 11:58:00,0.6821,0.68224,0.6821,0.68224,78600002.0
2006-05-23 11:59:00,0.68228,0.68239,0.68225,0.68234,143800002.0
2006-05-23 12:00:00,0.68223,0.68234,0.68223,0.68227,300199996.0
2006-05-23 12:01:00,0.68223,0.68223,0.68198,0.68199,66800001.0
2006-05-23 12:02:00,0.68213,0.68221,0.68213,0.68221,89500000.0
2006-05-23 12:03:00,0.68221,0.68221,0.68212,0.68212,75699999.0
2006-05-23 12:04:00,0.68215,0.68216,0.68215,0.68216,113200002.0
2006-05-23 12:05:00,0.68213,0.68215,0.68207,0.68207,97399998.0
2006-05-23 12:06:00,0.68204,0.68209,0.68198,0.68198,90299998.0
2006-05-23 12:07:00,0.68199,0.68203,0.68199,0.68199,176699998.0
2006-05-23 12:08:00,0.68209,0.68215,0.68208,0.68214,118000002.0
2006-05-23 12:09:00,0.68216,0.68216,0.68205,0.68207,228200000.0
2006-05-23 12:10:00,0.6821,0.68218,0.6821,0.68218,115700000.0
2006-05-23 12:11:00,0.6822,0.68222,0.68212,0.68218,150799996.0
2006-05-23 12:12:00,0.68212,0.68213,0.6821,0.6821,229800000.0
2006-05-23 12:13:00,0.68212,0.68217,0.68207,0.68207,108199998.0
2006-05-23 12:14:00,0.68214,0.68214,0.6821,0.6821,140600000.0
2006-05-23 12:15:00,0.68208,0.68208,0.68194,0.68197,154299997.0
2006-05-23 12:16:00,0.682,0.68203,0.68194,0.68198,123000002.0
2006-05-23 12:17:00,0.68194,0.68198,0.68192,0.68196,202799995.0
2006-05-23 12:18:00,0.68191,0.68191,0.68185,0.68187,274599999.0
2006-05-23 12:19:00,0.68192,0.68197,0.68192,0.68192,113300000.0
2006-05-23 12:20:00,0.68194,0.68203,0.68194,0.68203,92600000.0
2006-05-23 12:21:00,0.68205,0.68209,0.68203,0.68203,136799999.0
2006-05-23 12:22:00,0.68204,0.68208,0.68202,0.68202,155899998.0
2006-05-23 12:23:00,0.68199,0.682,0.68196,0.682,104899998.0
2006-05-23 12:24:00,0.68195,0.68202,0.68195,0.68202,99400001.0
2006-05-23 12:25:00,0.68203,0.68203,0.68193,0.68202,98100000.0
2006-05-23 12:26:00,0.682,0.68209,0.682,0.68207,79300000.0
2006-05-23 12:27:00,0.68206,0.68206,0.68197,0.68197,162899998.0
2006-05-23 12:28:00,0.68196,0.682,0.68196,0.68197,99199999.0
2006-05-23 12:29:00,0.68197,0.68202,0.68195,0.682,254899999.0
2006-05-23 12:30:00,0.68197,0.68202,0.68197,0.68202,115299998.0
2006-05-23 12:31:00,0.682,0.68207,0.68198,0.68198,117599999.0
2006-05-23 12:32:00,0.68199,0.68204,0.68199,0.68203,79100002.0
2006-05-23 12:33:00,0.68208,0.68214,0.68207,0.68207,165800000.0
2006-05-23 12:34:00,0.6821,0.6821,0.68205,0.6821,105100000.0
2006-05-23 12:35:00,0.68214,0.68216,0.68207,0.68212,171399996.0
2006-05-23 12:36:00,0.68212,0.68212,0.68207,0.68208,69100000.0
2006-05-23 12:37:00,0.68216,0.6822,0.6821,0.6821,260199995.0
2006-05-23 12:38:00,0.68203,0.6821,0.68203,0.68204,80500000.0
2006-05-23 12:39:00,0.68205,0.68205,0.68194,0.68203,103099998.0
2006-05-23 12:40:00,0.68199,0.68206,0.68198,0.68198,117799998.0
2006-05-23 12:41:00,0.68197,0.68201,0.6819,0.68199,159400003.0
2006-05-23 12:42:00,0.68195,0.68204,0.6819,0.68193,110700002.0
2006-05-23 12:43:00,0.68187,0.68197,0.68187,0.68195,100899999.0
2006-05-23 12:44:00,0.68192,0.68195,0.68192,0.68193,144499999.0
2006-05-23 12:45:00,0.68192,0.68192,0.6818,0.6818,43200000.0
2006-05-23 12:46:00,0.68183,0.68183,0.68177,0.68177,18000000.0
2006-05-23 12:47:00,0.68178,0.68183,0.68178,0.68181,117500000.0
2006-05-23 12:48:00,0.68185,0.68198,0.68185,0.68187,224099995.0
2006-05-23 12:49:00,0.68187,0.68192,0.68184,0.68185,224999998.0
2006-05-23 12:50:00,0.6819,0.68201,0.6819,0.68195,250499995.0
2006-05-23 12:51:00,0.68195,0.68199,0.68191,0.68195,239799999.0
2006-05-23 12:52:00,0.68197,0.68199,0.68192,0.68195,46600000.0
2006-05-23 12:53:00,0.68199,0.68199,0.68191,0.68198,132899997.0
2006-05-23 12:54:00,0.68196,0.68197,0.68194,0.68195,94800001.0
2006-05-23 12:55:00,0.68197,0.68197,0.68195,0.68195,112799999.0
2006-05-23 12:56:00,0.68199,0.68205,0.68198,0.68198,150899998.0
2006-05-23 12:57:00,0.68202,0.68202,0.682,0.682,19100001.0
2006-05-23 12:58:00,0.68199,0.68202,0.68195,0.68195,212499997.0
2006-05-23 12:59:00,0.68195,0.68202,0.68192,0.68192,162400003.0
2006-05-23 13:00:00,0.68194,0.68206,0.68194,0.68204,98900001.0
2006-05-23 13:01:00,0.68207,0.68207,0.68192,0.68192,94599999.0
2006-05-23 13:02:00,0.68194,0.68199,0.68191,0.68195,123000003.0
2006-05-23 13:03:00,0.68192,0.68215,0.68192,0.68215,145900001.0
2006-05-23 13:04:00,0.68217,0.68223,0.68212,0.68219,86799999.0
2006-05-23 13:05:00,0.68218,0.68218,0.68212,0.68215,115100003.0
2006-05-23 13:06:00,0.68218,0.68218,0.682,0.68201,84500000.0
2006-05-23 13:07:00,0.682,0.68214,0.682,0.6821,134800003.0
2006-05-23 13:08:00,0.6821,0.68217,0.6821,0.68217,77700002.0
2006-05-23 13:09:00,0.68221,0.68222,0.68216,0.68222,204299999.0
2006-05-23 13:10:00,0.68214,0.68215,0.6821,0.68215,144399998.0
2006-05-23 13:11:00,0.68214,0.68221,0.68212,0.68214,182800004.0
2006-05-23 13:12:00,0.68223,0.68227,0.68223,0.68227,47800001.0
2006-05-23 13:13:00,0.68224,0.68224,0.68217,0.68222,119000003.0
2006-05-23 13:14:00,0.68219,0.68227,0.68219,0.68225,108300002.0
2006-05-23 13:15:00,0.6822,0.68226,0.68218,0.68222,94199999.0
2006-05-23 13:16:00,0.68217,0.68222,0.68215,0.68221,126400000.0
2006-05-23 13:17:00,0.68228,0.68228,0.6822,0.68225,317499997.0
2006-05-23 13:18:00,0.6822,0.68227,0.6822,0.68223,80699997.0
2006-05-23 13:19:00,0.68221,0.68226,0.68221,0.68226,23200000.0
2006-05-23 13:20:00,0.68226,0.68226,0.68217,0.68217,275300001.0
2006-05-23 13:21:00,0.68212,0.68217,0.68211,0.68211,132400002.0
2006-05-23 13:22:00,0.68206,0.68206,0.68204,0.68204,43100000.0
2006-05-23 13:23:00,0.682,0.68209,0.682,0.68209,85299999.0
2006-05-23 13:24:00,0.68207,0.68209,0.68207,0.68209,61100001.0
2006-05-23 13:25:00,0.68208,0.68216,0.68207,0.68207,187200001.0
2006-05-23 13:26:00,0.68208,0.68212,0.682,0.6821,204300001.0
2006-05-23 13:27:00,0.68208,0.68216,0.68207,0.68211,235000000.0
2006-05-23 13:28:00,0.68204,0.6821,0.68204,0.6821,156100004.0
2006-05-23 13:29:00,0.68213,0.68213,0.68208,0.6821,85500000.0
2006-05-23 13:30:00,0.68213,0.68221,0.68213,0.68214,97400001.0
2006-05-23 13:31:00,0.68212,0.68212,0.68205,0.68212,197599997.0
2006-05-23 13:32:00,0.68213,0.68213,0.68207,0.68208,92899998.0
2006-05-23 13:33:00,0.68208,0.68211,0.68208,0.68211,59200001.0
2006-05-23 13:34:00,0.68212,0.68214,0.68207,0.6821,141200001.0
2006-05-23 13:35:00,0.68207,0.68213,0.68205,0.68205,173300001.0
2006-05-23 13:36:00,0.68215,0.68219,0.68211,0.68219,288200005.0
2006-05-23 13:37:00,0.68212,0.68221,0.68212,0.68215,190800003.0
2006-05-23 13:38:00,0.68218,0.68221,0.68218,0.68221,20000000.0
2006-05-23 13:39:00,0.68224,0.68227,0.68218,0.68222,147800003.0
2006-05-23 13:40:00,0.68222,0.68232,0.68218,0.68228,167000000.0
2006-05-23 13:41:00,0.68222,0.68225,0.68213,0.68213,115799997.0
2006-05-23 13:42:00,0.68213,0.68216,0.68209,0.68212,109000001.0
2006-05-23 13:43:00,0.6821,0.6822,0.6821,0.68214,207900001.0
2006-05-23 13:44:00,0.68214,0.68214,0.68208,0.68208,122900002.0
2006-05-23 13:45:00,0.68208,0.68215,0.68203,0.68203,155399999.0
2006-05-23 13:46:00,0.68207,0.68217,0.68207,0.68212,105400000.0
2006-05-23 13:47:00,0.68212,0.6822,0.68212,0.68218,141000001.0
2006-05-23 13:48:00,0.68218,0.68218,0.68207,0.68208,124899998.0
2006-05-23 13:49:00,0.68209,0.68216,0.68201,0.68208,186599999.0
2006-05-23 13:50:00,0.68203,0.68213,0.68203,0.6821,237799999.0
2006-05-23 13:51:00,0.68206,0.68212,0.68206,0.6821,180800002.0
2006-05-23 13:52:00,0.68206,0.68209,0.68205,0.68207,230700002.0
2006-05-23 13:53:00,0.68211,0.68211,0.68198,0.68207,239799998.0
2006-05-23 13:54:00,0.68209,0.68209,0.68198,0.68198,222400000.0
2006-05-23 13:55:00,0.68203,0.68207,0.68203,0.68205,238199999.0
2006-05-23 13:56:00,0.68202,0.68207,0.68202,0.68205,82200000.0
2006-05-23 13:57:00,0.68202,0.68208,0.68197,0.68197,182400003.0
2006-05-23 13:58:00,0.68198,0.68203,0.68198,0.68203,109600004.0
2006-05-23 13:59:00,0.68201,0.68203,0.68201,0.68203,35200001.0
2006-05-23 14:00:00,0.68208,0.68209,0.68205,0.68209,195999999.0
2006-05-23 14:01:00,0.68204,0.68211,0.682,0.68207,182700001.0
2006-05-23 14:02:00,0.68208,0.68211,0.682,0.68211,167000000.0
2006-05-23 14:03:00,0.68209,0.68212,0.68199,0.682,211599999.0
2006-05-23 14:04:00,0.68202,0.68208,0.68202,0.68205,87599999.0
2006-05-23 14:05:00,0.68199,0.68211,0.68199,0.6821,207200001.0
2006-05-23 14:06:00,0.68211,0.68217,0.68207,0.68207,120099998.0
2006-05-23 14:07:00,0.68206,0.68215,0.68206,0.6821,386200001.0
2006-05-23 14:08:00,0.68213,0.68214,0.68208,0.68214,182100004.0
2006-05-23 14:09:00,0.68213,0.68216,0.68206,0.6821,140399999.0
2006-05-23 14:10:00,0.6821,0.68215,0.68199,0.68204,192100000.0
2006-05-23 14:11:00,0.68193,0.68199,0.68193,0.68195,158800000.0
2006-05-23 14:12:00,0.68194,0.68199,0.68191,0.68195,128900000.0
2006-05-23 14:13:00,0.68197,0.68197,0.68189,0.68192,108799999.0
2006-05-23 14:14:00,0.68185,0.68197,0.68185,0.68194,51000002.0
2006-05-23 14:15:00,0.68201,0.68206,0.68201,0.68204,127800000.0
2006-05-23 14:16:00,0.68206,0.68206,0.68198,0.68198,122000000.0
2006-05-23 14:17:00,0.68197,0.68203,0.68193,0.682,179399998.0
2006-05-23 14:18:00,0.68203,0.68209,0.682,0.68205,132599999.0
2006-05-23 14:19:00,0.68204,0.68209,0.68204,0.68207,32000000.0
2006-05-23 14:20:00,0.68205,0.68206,0.68198,0.68205,209399999.0
2006-05-23 14:21:00,0.68205,0.68214,0.68204,0.68211,151099998.0
2006-05-23 14:22:00,0.68205,0.68206,0.68202,0.68206,79599998.0
2006-05-23 14:23:00,0.682,0.68202,0.68192,0.68193,230800006.0
2006-05-23 14:24:00,0.6819,0.68194,0.68188,0.68192,301399997.0
2006-05-23 14:25:00,0.68192,0.68192,0.68187,0.68187,181100002.0
2006-05-23 14:26:00,0.68188,0.68195,0.68187,0.68195,196200002.0
2006-05-23 14:27:00,0.68197,0.68197,0.6819,0.68193,252499998.0
2006-05-23 14:28:00,0.68197,0.68202,0.68196,0.68197,50900000.0
2006-05-23 14:29:00,0.68197,0.68201,0.6819,0.6819,113200001.0
2006-05-23 14:30:00,0.68188,0.68197,0.68184,0.6819,137999999.0
2006-05-23 14:31:00,0.68191,0.68199,0.68191,0.68193,171200000.0
2006-05-23 14:32:00,0.6819,0.6819,0.68177,0.68188,209999995.0
2006-05-23 14:33:00,0.68188,0.6819,0.68181,0.68185,266000000.0
2006-05-23 14:34:00,0.68185,0.68188,0.68177,0.68187,154799998.0
2006-05-23 14:35:00,0.68191,0.68192,0.68183,0.68188,197099998.0
2006-05-23 14:36:00,0.6819,0.6819,0.6818,0.6818,133699999.0
2006-05-23 14:37:00,0.68177,0.68177,0.68172,0.68175,125099999.0
2006-05-23 14:38:00,0.68182,0.68187,0.68179,0.68179,238900004.0
2006-05-23 14:39:00,0.68179,0.68187,0.68177,0.68179,112499999.0
2006-05-23 14:40:00,0.6818,0.68186,0.68178,0.68186,125999999.0
2006-05-23 14:41:00,0.68192,0.68196,0.6819,0.6819,102899996.0
2006-05-23 14:42:00,0.68188,0.68188,0.68185,0.68185,1100000.0
2006-05-23 14:43:00,0.68187,0.68196,0.68187,0.6819,36700000.0
2006-05-23 14:44:00,0.6819,0.6819,0.68187,0.68188,213300005.0
2006-05-23 14:45:00,0.6819,0.68193,0.68188,0.68188,193499996.0
2006-05-23 14:46:00,0.68194,0.68195,0.68192,0.68192,142700002.0
2006-05-23 14:47:00,0.68188,0.68192,0.68187,0.68189,210800001.0
2006-05-23 14:48:00,0.68187,0.68193,0.68187,0.68188,110000000.0
2006-05-23 14:49:00,0.68193,0.68197,0.68193,0.68195,134900000.0
2006-05-23 14:50:00,0.68196,0.68196,0.6819,0.68196,134700002.0
2006-05-23 14:51:00,0.68194,0.68202,0.68194,0.68197,96700000.0
2006-05-23 14:52:00,0.68192,0.68199,0.68192,0.68199,187400002.0
2006-05-23 14:53:00,0.68202,0.68206,0.68201,0.68202,125100000.0
2006-05-23 14:54:00,0.68198,0.68204,0.68198,0.68202,222599996.0
2006-05-23 14:55:00,0.68198,0.68198,0.68191,0.68198,115399999.0
2006-05-23 14:56:00,0.68193,0.68193,0.68183,0.68185,127499996.0
2006-05-23 14:57:00,0.68185,0.6819,0.68184,0.68185,329699995.0
2006-05-23 14:58:00,0.6819,0.68195,0.6819,0.6819,183900002.0
2006-05-23 14:59:00,0.68187,0.68193,0.68187,0.68193,221900002.0
2006-05-23 15:00:00,0.68192,0.68196,0.68189,0.68192,266699995.0
2006-05-23 15:01:00,0.68196,0.68198,0.68189,0.68197,126099996.0
2006-05-23 15:02:00,0.68193,0.68193,0.68188,0.6819,69400000.0
2006-05-23 15:03:00,0.68189,0.6819,0.6818,0.6818,194400008.0
2006-05-23 15:04:00,0.68178,0.68188,0.68176,0.68188,99600000.0
2006-05-23 15:05:00,0.68186,0.68187,0.6818,0.6818,104599998.0
2006-05-23 15:06:00,0.68179,0.68189,0.68179,0.68188,75699999.0
2006-05-23 15:07:00,0.68189,0.6819,0.68184,0.6819,165999999.0
2006-05-23 15:08:00,0.6819,0.68194,0.6819,0.6819,96499998.0
2006-05-23 15:09:00,0.6819,0.6819,0.6818,0.6818,105100002.0
2006-05-23 15:10:00,0.68185,0.68194,0.68185,0.6819,85600000.0
2006-05-23 15:11:00,0.68198,0.68201,0.68192,0.68201,172700003.0
2006-05-23 15:12:00,0.68204,0.68208,0.68204,0.68208,96000001.0
2006-05-23 15:13:00,0.68207,0.68213,0.68207,0.68207,159399998.0
2006-05-23 15:14:00,0.68213,0.68217,0.6821,0.6821,86100002.0
2006-05-23 15:15:00,0.68207,0.68214,0.68207,0.68214,93500000.0
2006-05-23 15:16:00,0.68216,0.68217,0.68209,0.68209,115400000.0
2006-05-23 15:17:00,0.6821,0.6821,0.68207,0.6821,209099998.0
2006-05-23 15:18:00,0.68205,0.6821,0.68205,0.6821,125299998.0
2006-05-23 15:19:00,0.68205,0.68214,0.68205,0.68207,129599998.0
2006-05-23 15:20:00,0.68209,0.6821,0.68198,0.68198,142100003.0
2006-05-23 15:21:00,0.68193,0.68193,0.68192,0.68192,54600003.0
2006-05-23 15:22:00,0.6819,0.68192,0.68185,0.6819,127000004.0
2006-05-23 15:23:00,0.68185,0.6819,0.68185,0.68188,133500001.0
2006-05-23 15:24:00,0.68186,0.68194,0.68185,0.6819,119099999.0
2006-05-23 15:25:00,0.68188,0.68188,0.68177,0.6818,138300000.0
2006-05-23 15:26:00,0.68188,0.68189,0.68177,0.68185,181900002.0
2006-05-23 15:27:00,0.68181,0.68182,0.68178,0.68181,112400000.0
2006-05-23 15:28:00,0.6818,0.6818,0.68167,0.6817,150699997.0
2006-05-23 15:29:00,0.68175,0.68175,0.68155,0.68155,166600004.0
2006-05-23 15:30:00,0.68146,0.68154,0.68146,0.68154,113500001.0
2006-05-23 15:31:00,0.68168,0.68176,0.68159,0.68176,98900000.0
2006-05-23 15:32:00,0.68176,0.68181,0.68176,0.68177,129300001.0
2006-05-23 15:33:00,0.68181,0.68181,0.68167,0.68167,116800000.0
2006-05-23 15:34:00,0.68171,0.68173,0.68166,0.68168,136399998.0
2006-05-23 15:35:00,0.68177,0.68184,0.68177,0.68177,206700001.0
2006-05-23 15:36:00,0.68178,0.68183,0.68175,0.68179,319899998.0
2006-05-23 15:37:00,0.68178,0.68194,0.68178,0.68192,26400000.0
2006-05-23 15:38:00,0.68193,0.68198,0.68192,0.68197,109899998.0
2006-05-23 15:39:00,0.68192,0.682,0.68189,0.68193,210600001.0
2006-05-23 15:40:00,0.68199,0.68199,0.68186,0.68188,134500005.0
2006-05-23 15:41:00,0.68189,0.682,0.68188,0.68195,152299997.0
2006-05-23 15:42:00,0.68198,0.68204,0.68192,0.68204,109900000.0
2006-05-23 15:43:00,0.68204,0.68207,0.682,0.682,185199998.0
2006-05-23 15:44:00,0.68208,0.68216,0.68208,0.68215,141799998.0
2006-05-23 15:45:00,0.68209,0.68216,0.68209,0.68216,67099999.0
2006-05-23 15:46:00,0.68217,0.68228,0.68217,0.68225,279600001.0
2006-05-23 15:47:00,0.68225,0.68229,0.68218,0.68224,124700003.0
2006-05-23 15:48:00,0.68224,0.68231,0.6822,0.68222,177500001.0
2006-05-23 15:49:00,0.68224,0.68228,0.68221,0.68222,199899999.0
2006-05-23 15:50:00,0.6822,0.68226,0.68217,0.68221,254300000.0
2006-05-23 15:51:00,0.68223,0.68228,0.68219,0.68219,278599996.0
2006-05-23 15:52:00,0.68219,0.6822,0.6821,0.68216,185999998.0
2006-05-23 15:53:00,0.68212,0.68212,0.682,0.68205,77900002.0
2006-05-23 15:54:00,0.68208,0.68214,0.68207,0.68207,150000000.0
2006-05-23 15:55:00,0.68203,0.68203,0.68198,0.68198,135000000.0
2006-05-23 15:56:00,0.68195,0.68198,0.68192,0.68197,217199997.0
2006-05-23 15:57:00,0.68197,0.68202,0.68195,0.682,155700000.0
2006-05-23 15:58:00,0.68205,0.68209,0.68203,0.68203,95100002.0
2006-05-23 15:59:00,0.68205,0.68213,0.68205,0.68208,163800000.0
2006-05-23 16:00:00,0.68213,0.68222,0.68208,0.68216,145100001.0
2006-05-23 16:01:00,0.68217,0.68226,0.68217,0.68222,106699998.0
2006-05-23 16:02:00,0.68224,0.68231,0.68218,0.68228,149400002.0
2006-05-23 16:03:00,0.68231,0.68231,0.68219,0.68225,163999999.0
2006-05-23 16:04:00,0.68226,0.68229,0.6822,0.68226,130700001.0
2006-05-23 16:05:00,0.68225,0.68236,0.68225,0.68229,82500002.0
2006-05-23 16:06:00,0.68229,0.68232,0.68224,0.68227,106799999.0
2006-05-23 16:07:00,0.68226,0.68229,0.6822,0.6822,44700000.0
2006-05-23 16:08:00,0.68218,0.6823,0.68218,0.68224,208200002.0
2006-05-23 16:09:00,0.68227,0.68228,0.68227,0.68228,83800001.0
2006-05-23 16:10:00,0.6823,0.68232,0.68226,0.68232,158999997.0
2006-05-23 16:11:00,0.68237,0.68242,0.68227,0.68237,248400003.0
2006-05-23 16:12:00,0.68237,0.68251,0.68237,0.68251,116600003.0
2006-05-23 16:13:00,0.68252,0.68252,0.68238,0.68238,78500000.0
2006-05-23 16:14:00,0.68232,0.68232,0.68221,0.68226,202099999.0
2006-05-23 16:15:00,0.68229,0.68237,0.68229,0.68233,185400000.0
2006-05-23 16:16:00,0.68234,0.68239,0.68224,0.6823,244600004.0
2006-05-23 16:17:00,0.68222,0.68229,0.68221,0.68225,113899998.0
2006-05-23 16:18:00,0.68231,0.68234,0.68231,0.68231,66200001.0
2006-05-23 16:19:00,0.68229,0.6824,0.68225,0.6824,124400002.0
2006-05-23 16:20:00,0.6824,0.6824,0.68238,0.6824,96599998.0
2006-05-23 16:21:00,0.68242,0.68243,0.68235,0.68235,69099998.0
2006-05-23 16:22:00,0.68244,0.68249,0.68243,0.68249,67699999.0
2006-05-23 16:23:00,0.68246,0.68253,0.68246,0.68253,130400000.0
2006-05-23 16:24:00,0.68249,0.68252,0.68245,0.68246,179900001.0
2006-05-23 16:25:00,0.68246,0.68255,0.68243,0.68255,94900001.0
2006-05-23 16:26:00,0.6825,0.6825,0.68242,0.68249,88700002.0
2006-05-23 16:27:00,0.68252,0.68258,0.68252,0.68256,182699998.0
2006-05-23 16:28:00,0.6826,0.68274,0.6826,0.6827,141300000.0
2006-05-23 16:29:00,0.68268,0.68268,0.68258,0.68264,99700001.0
2006-05-23 16:30:00,0.6827,0.6828,0.6827,0.68278,126600000.0
2006-05-23 16:31:00,0.68273,0.68273,0.68266,0.68266,72499999.0
2006-05-23 16:32:00,0.68265,0.68273,0.68264,0.68267,133000004.0
2006-05-23 16:33:00,0.6827,0.68271,0.68261,0.68265,192700002.0
2006-05-23 16:34:00,0.68266,0.68268,0.68261,0.68261,98200002.0
2006-05-23 16:35:00,0.68265,0.68266,0.68258,0.68258,179199996.0
2006-05-23 16:36:00,0.68257,0.68269,0.68257,0.68262,99099999.0
2006-05-23 16:37:00,0.68264,0.6827,0.68261,0.68265,204100005.0
2006-05-23 16:38:00,0.68266,0.68266,0.68255,0.6826,202700001.0
2006-05-23 16:39:00,0.68265,0.68268,0.6826,0.68263,184000002.0
2006-05-23 16:40:00,0.68266,0.68279,0.68264,0.68277,121500001.0
2006-05-23 16:41:00,0.68275,0.68279,0.68272,0.68272,112799998.0
2006-05-23 16:42:00,0.68269,0.68269,0.6826,0.68268,119600001.0
2006-05-23 16:43:00,0.68263,0.6827,0.68263,0.6827,121200000.0
2006-05-23 16:44:00,0.68265,0.68273,0.68265,0.68273,83700002.0
2006-05-23 16:45:00,0.68273,0.68273,0.68271,0.68273,146300002.0
2006-05-23 16:46:00,0.68275,0.68279,0.68272,0.68272,160500000.0
2006-05-23 16:47:00,0.68269,0.68273,0.68268,0.68268,160500000.0
2006-05-23 16:48:00,0.68268,0.68278,0.68268,0.68268,161300004.0
2006-05-23 16:49:00,0.68266,0.68269,0.68265,0.68267,191500003.0
2006-05-23 16:50:00,0.68268,0.68268,0.68258,0.68258,89100003.0
2006-05-23 16:51:00,0.68262,0.68265,0.68256,0.68257,167200003.0
2006-05-23 16:52:00,0.68257,0.68258,0.68245,0.68245,182499999.0
2006-05-23 16:53:00,0.68243,0.68248,0.68238,0.68248,79800000.0
2006-05-23 16:54:00,0.68249,0.68254,0.68249,0.6825,115699997.0
2006-05-23 16:55:00,0.68253,0.68253,0.68249,0.68249,70900002.0
2006-05-23 16:56:00,0.68246,0.68251,0.6824,0.6824,142700002.0
2006-05-23 16:57:00,0.6825,0.68256,0.68249,0.68256,193199996.0
2006-05-23 16:58:00,0.68253,0.68253,0.68249,0.68251,93600000.0
2006-05-23 16:59:00,0.68245,0.68245,0.6824,0.6824,35200000.0
2006-05-23 17:00:00,0.68237,0.68244,0.68236,0.68239,133200000.0
2006-05-23 17:01:00,0.68241,0.68247,0.68236,0.68245,274699996.0
2006-05-23 17:02:00,0.68241,0.68241,0.68231,0.68235,261699992.0
2006-05-23 17:03:00,0.68231,0.68234,0.68225,0.68233,107600000.0
2006-05-23 17:04:00,0.6824,0.68245,0.68236,0.6824,85999999.0
2006-05-23 17:05:00,0.68243,0.68259,0.68243,0.68258,174799998.0
2006-05-23 17:06:00,0.68255,0.68265,0.68255,0.68261,215600003.0
2006-05-23 17:07:00,0.6826,0.6828,0.6826,0.68278,267600000.0
2006-05-23 17:08:00,0.68266,0.68266,0.68241,0.68246,134500001.0
2006-05-23 17:09:00,0.68255,0.68261,0.68252,0.68254,132799997.0
2006-05-23 17:10:00,0.6825,0.6825,0.68236,0.68243,146700004.0
2006-05-23 17:11:00,0.68244,0.68251,0.68244,0.6825,42200001.0
2006-05-23 17:12:00,0.68246,0.6825,0.68241,0.6825,93100000.0
2006-05-23 17:13:00,0.68245,0.68248,0.6823,0.68247,157900002.0
2006-05-23 17:14:00,0.68245,0.6825,0.68241,0.6825,156199998.0
2006-05-23 17:15:00,0.68251,0.68256,0.68248,0.68252,206499996.0
2006-05-23 17:16:00,0.68255,0.68262,0.68251,0.68257,132900001.0
2006-05-23 17:17:00,0.68254,0.68266,0.68254,0.68262,163699999.0
2006-05-23 17:18:00,0.6826,0.68261,0.68254,0.68259,98000001.0
2006-05-23 17:19:00,0.68261,0.68261,0.68244,0.68245,143200000.0
2006-05-23 17:20:00,0.68249,0.68249,0.68235,0.68235,90900001.0
2006-05-23 17:21:00,0.68239,0.68239,0.68229,0.6823,209199998.0
2006-05-23 17:22:00,0.68228,0.68238,0.68227,0.68229,172299997.0
2006-05-23 17:23:00,0.68229,0.68231,0.6822,0.6822,272100000.0
2006-05-23 17:24:00,0.68222,0.68234,0.68222,0.68228,109900001.0
2006-05-23 17:25:00,0.68231,0.68245,0.68226,0.68245,116499998.0
2006-05-23 17:26:00,0.68258,0.6826,0.68251,0.68251,134000000.0
2006-05-23 17:27:00,0.68254,0.6827,0.68254,0.68262,124700001.0
2006-05-23 17:28:00,0.68267,0.68269,0.68261,0.68266,223399999.0
2006-05-23 17:29:00,0.68264,0.68266,0.68258,0.68263,310099995.0
2006-05-23 17:30:00,0.68263,0.68263,0.68252,0.68252,153800000.0
2006-05-23 17:31:00,0.68255,0.6827,0.68255,0.68267,73400000.0
2006-05-23 17:32:00,0.68275,0.68295,0.68275,0.68295,113900002.0
2006-05-23 17:33:00,0.68307,0.68312,0.68306,0.6831,150199999.0
2006-05-23 17:34:00,0.68307,0.68315,0.68305,0.68305,201699998.0
2006-05-23 17:35:00,0.68304,0.68305,0.68293,0.68293,145199999.0
2006-05-23 17:36:00,0.68287,0.68287,0.68279,0.68281,108700001.0
2006-05-23 17:37:00,0.68281,0.6829,0.6828,0.68289,133199999.0
2006-05-23 17:38:00,0.68289,0.68297,0.68288,0.68297,171499998.0
2006-05-23 17:39:00,0.68294,0.68297,0.68289,0.68289,181299997.0
2006-05-23 17:40:00,0.68283,0.68285,0.68281,0.68285,175599999.0
2006-05-23 17:41:00,0.68285,0.68303,0.68285,0.68303,120200000.0
2006-05-23 17:42:00,0.68297,0.68297,0.6829,0.6829,194200003.0
2006-05-23 17:43:00,0.68296,0.68297,0.68292,0.68293,126899997.0
2006-05-23 17:44:00,0.6829,0.68296,0.68286,0.68296,94399999.0
2006-05-23 17:45:00,0.68293,0.68293,0.68285,0.68288,299500004.0
2006-05-23 17:46:00,0.6829,0.68293,0.68287,0.6829,270199992.0
2006-05-23 17:47:00,0.68288,0.68292,0.68288,0.6829,91499999.0
2006-05-23 17:48:00,0.68289,0.68296,0.6828,0.68288,289199999.0
2006-05-23 17:49:00,0.68289,0.68292,0.68283,0.68287,326600003.0
2006-05-23 17:50:00,0.68282,0.68283,0.68275,0.68281,88000002.0
2006-05-23 17:51:00,0.68289,0.68294,0.68289,0.68294,26400000.0
2006-05-23 17:52:00,0.68295,0.68296,0.68295,0.68296,73400002.0
2006-05-23 17:53:00,0.683,0.68305,0.68297,0.68297,112099998.0
2006-05-23 17:54:00,0.68297,0.6831,0.68297,0.6831,92099998.0
2006-05-23 17:55:00,0.68306,0.68306,0.68298,0.683,144700002.0
2006-05-23 17:56:00,0.68296,0.68296,0.68292,0.68292,55300002.0
2006-05-23 17:57:00,0.6829,0.68292,0.68285,0.68287,122800001.0
2006-05-23 17:58:00,0.68286,0.68287,0.68283,0.68283,81700001.0
2006-05-23 17:59:00,0.68281,0.68284,0.68274,0.68274,154199999.0
2006-05-23 18:00:00,0.68272,0.68283,0.68271,0.68283,88399998.0
2006-05-23 18:01:00,0.6829,0.68304,0.68287,0.68297,1113799987.0
2006-05-23 18:02:00,0.68299,0.68307,0.68296,0.68296,1483100007.0
2006-05-23 18:03:00,0.68295,0.68305,0.68295,0.683,1644899996.0
2006-05-23 18:04:00,0.68298,0.68303,0.68295,0.68303,819499993.0
2006-05-23 18:05:00,0.68298,0.683,0.68295,0.68298,1048600000.0
2006-05-23 18:06:00,0.68298,0.683,0.68295,0.68298,1796100010.0
2006-05-23 18:07:00,0.68297,0.68297,0.68275,0.68276,2117500003.0
2006-05-23 18:08:00,0.68278,0.68287,0.68276,0.68283,2103800009.0
2006-05-23 18:09:00,0.68282,0.68296,0.68282,0.68295,1055400006.0
2006-05-23 18:10:00,0.683,0.68304,0.68295,0.68295,1077800003.0
2006-05-23 18:11:00,0.68295,0.68303,0.68295,0.68301,1059000002.0
2006-05-23 18:12:00,0.68295,0.68301,0.6829,0.6829,745799995.0
2006-05-23 18:13:00,0.68292,0.68298,0.68291,0.68293,774200000.0
2006-05-23 18:14:00,0.68295,0.68302,0.68289,0.68296,1631100012.0
2006-05-23 18:15:00,0.68299,0.68302,0.68294,0.68297,1995900003.0
2006-05-23 18:16:00,0.68301,0.68307,0.68298,0.68302,1294900000.0
2006-05-23 18:17:00,0.68302,0.68306,0.68298,0.683,945800004.0
2006-05-23 18:18:00,0.68298,0.68307,0.68298,0.683,788199997.0
2006-05-23 18:19:00,0.683,0.68302,0.68292,0.68298,839399998.0
2006-05-23 18:20:00,0.68298,0.68305,0.68288,0.68305,838399992.0
2006-05-23 18:21:00,0.68305,0.68306,0.68298,0.68301,1057700001.0
2006-05-23 18:22:00,0.68304,0.68308,0.68301,0.68305,1000199995.0
2006-05-23 18:23:00,0.68298,0.68303,0.68295,0.68303,1354700008.0
2006-05-23 18:24:00,0.68295,0.68306,0.68295,0.68302,960199998.0
2006-05-23 18:25:00,0.68302,0.68308,0.68299,0.68302,902200005.0
2006-05-23 18:26:00,0.68305,0.68308,0.68297,0.68308,1140099991.0
2006-05-23 18:27:00,0.6831,0.68311,0.68304,0.68304,570599999.0
2006-05-23 18:28:00,0.68306,0.68318,0.68306,0.68318,589699995.0
2006-05-23 18:29:00,0.68316,0.68316,0.68306,0.6831,827100009.0
2006-05-23 18:30:00,0.68309,0.68312,0.68301,0.68312,654000003.0
2006-05-23 18:31:00,0.68312,0.6832,0.6831,0.6831,621499992.0
2006-05-23 18:32:00,0.68312,0.68319,0.68306,0.68306,761099995.0
2006-05-23 18:33:00,0.68311,0.68319,0.68309,0.68311,994699997.0
2006-05-23 18:34:00,0.6831,0.68316,0.68305,0.68308,1239499991.0
2006-05-23 18:35:00,0.68309,0.68309,0.68301,0.68303,516100000.0
2006-05-23 18:36:00,0.683,0.68308,0.683,0.68305,162300000.0
2006-05-23 18:37:00,0.68302,0.68302,0.68296,0.68297,324700002.0
2006-05-23 18:38:00,0.68293,0.68295,0.68291,0.68292,264999995.0
2006-05-23 18:39:00,0.68295,0.683,0.68295,0.68298,372899996.0
2006-05-23 18:40:00,0.68302,0.68307,0.68298,0.68298,504000002.0
2006-05-23 18:41:00,0.68296,0.68298,0.68287,0.68297,642699999.0
2006-05-23 18:42:00,0.68298,0.68301,0.68292,0.68295,403200002.0
2006-05-23 18:43:00,0.68292,0.68295,0.6829,0.68293,382999992.0
2006-05-23 18:44:00,0.68295,0.68298,0.68289,0.68293,768700006.0
2006-05-23 18:45:00,0.68291,0.68298,0.68284,0.68293,355000003.0
2006-05-23 18:46:00,0.68301,0.68301,0.68293,0.68293,191500004.0
2006-05-23 18:47:00,0.68299,0.68306,0.68299,0.68301,253099997.0
2006-05-23 18:48:00,0.68297,0.68305,0.6829,0.68299,461999997.0
2006-05-23 18:49:00,0.68295,0.68304,0.68292,0.68297,190700004.0
2006-05-23 18:50:00,0.68291,0.68293,0.68287,0.68293,159800001.0
2006-05-23 18:51:00,0.68293,0.68299,0.68287,0.68295,407499999.0
2006-05-23 18:52:00,0.68295,0.68295,0.68287,0.6829,467000003.0
2006-05-23 18:53:00,0.6829,0.68293,0.68282,0.68282,713000000.0
2006-05-23 18:54:00,0.68288,0.68288,0.68283,0.68286,317400007.0
2006-05-23 18:55:00,0.68282,0.68285,0.68277,0.68282,624400001.0
2006-05-23 18:56:00,0.68283,0.68297,0.68283,0.68285,341499999.0
2006-05-23 18:57:00,0.68285,0.68287,0.68278,0.68283,411699998.0
2006-05-23 18:58:00,0.6828,0.68287,0.68277,0.68278,877599997.0
2006-05-23 18:59:00,0.68275,0.6828,0.68275,0.68275,629499999.0
2006-05-23 19:00:00,0.68275,0.68277,0.68271,0.68272,456699993.0
2006-05-23 19:01:00,0.68268,0.68271,0.68267,0.68267,243200001.0
2006-05-23 19:02:00,0.6827,0.6827,0.6826,0.68265,552399998.0
2006-05-23 19:03:00,0.68261,0.68268,0.68256,0.68257,441200004.0
2006-05-23 19:04:00,0.6826,0.68266,0.68258,0.6826,381099995.0
2006-05-23 19:05:00,0.68257,0.68265,0.68255,0.68265,391399998.0
2006-05-23 19:06:00,0.6826,0.68263,0.68247,0.68247,694600002.0
2006-05-23 19:07:00,0.68252,0.68253,0.68247,0.68247,414299991.0
2006-05-23 19:08:00,0.68253,0.68253,0.68245,0.68245,771899997.0
2006-05-23 19:09:00,0.68245,0.68259,0.68245,0.68256,567200004.0
2006-05-23 19:10:00,0.68262,0.68262,0.68251,0.68255,356799999.0
2006-05-23 19:11:00,0.68253,0.68268,0.68253,0.68268,186200004.0
2006-05-23 19:12:00,0.68262,0.68262,0.68249,0.68253,182800002.0
2006-05-23 19:13:00,0.68251,0.6826,0.68251,0.68253,382399998.0
2006-05-23 19:14:00,0.68254,0.68263,0.68253,0.68254,254500000.0
2006-05-23 19:15:00,0.68253,0.68259,0.68245,0.68252,581900004.0
2006-05-23 19:16:00,0.68257,0.68273,0.68257,0.6827,179099999.0
2006-05-23 19:17:00,0.6827,0.68273,0.68267,0.6827,354100006.0
2006-05-23 19:18:00,0.68268,0.6827,0.6826,0.6827,286100002.0
2006-05-23 19:19:00,0.68268,0.68268,0.6826,0.6826,497199996.0
2006-05-23 19:20:00,0.68257,0.68267,0.68256,0.68265,292600002.0
2006-05-23 19:21:00,0.68267,0.68273,0.68267,0.68272,253699996.0
2006-05-23 19:22:00,0.68275,0.68277,0.68273,0.68275,342700000.0
2006-05-23 19:23:00,0.68272,0.68278,0.68268,0.68278,240100001.0
2006-05-23 19:24:00,0.6828,0.68283,0.6828,0.68283,137800001.0
2006-05-23 19:25:00,0.68283,0.68287,0.68277,0.68287,284499996.0
2006-05-23 19:26:00,0.68289,0.68296,0.68283,0.68283,474600000.0
2006-05-23 19:27:00,0.68282,0.68283,0.68275,0.68283,624699999.0
2006-05-23 19:28:00,0.68285,0.683,0.68285,0.683,207599999.0
2006-05-23 19:29:00,0.68302,0.68311,0.68292,0.6831,486299998.0
2006-05-23 19:30:00,0.68302,0.68302,0.68273,0.68273,591300002.0
2006-05-23 19:31:00,0.68272,0.68278,0.68266,0.68275,608300002.0
2006-05-23 19:32:00,0.68277,0.68278,0.68269,0.68273,356200001.0
2006-05-23 19:33:00,0.68268,0.68268,0.68262,0.68267,222499999.0
2006-05-23 19:34:00,0.68263,0.6827,0.68263,0.6827,440500001.0
2006-05-23 19:35:00,0.68268,0.6827,0.68263,0.68265,328800001.0
2006-05-23 19:36:00,0.68266,0.68266,0.68256,0.6826,470700000.0
2006-05-23 19:37:00,0.68263,0.68267,0.68257,0.6826,310700001.0
2006-05-23 19:38:00,0.68261,0.68263,0.68255,0.68255,233599997.0
2006-05-23 19:39:00,0.6825,0.68258,0.6825,0.68258,860700006.0
2006-05-23 19:40:00,0.68257,0.68261,0.68248,0.68248,396899994.0
2006-05-23 19:41:00,0.68248,0.68254,0.68246,0.68248,560300000.0
2006-05-23 19:42:00,0.68246,0.68246,0.68238,0.68238,395500004.0
2006-05-23 19:43:00,0.68237,0.68241,0.68237,0.68237,85499999.0
2006-05-23 19:44:00,0.68234,0.68234,0.68226,0.68227,444500007.0
2006-05-23 19:45:00,0.6823,0.68235,0.68211,0.68211,262400001.0
2006-05-23 19:46:00,0.68212,0.68217,0.68212,0.68214,148600001.0
2006-05-23 19:47:00,0.68218,0.68227,0.68218,0.68227,35100000.0
2006-05-23 19:48:00,0.68225,0.68225,0.68221,0.68221,221199998.0
2006-05-23 19:49:00,0.68217,0.68222,0.68217,0.6822,305800004.0
2006-05-23 19:50:00,0.68222,0.6823,0.68221,0.68228,376400005.0
2006-05-23 19:51:00,0.6823,0.68233,0.68223,0.6823,303900002.0
2006-05-23 19:52:00,0.68235,0.68239,0.68234,0.68239,303699999.0
2006-05-23 19:53:00,0.68243,0.68253,0.68242,0.68242,189300000.0
2006-05-23 19:54:00,0.6824,0.68244,0.68236,0.68244,76699999.0
2006-05-23 19:55:00,0.68247,0.68247,0.6824,0.6824,96499996.0
2006-05-23 19:56:00,0.68238,0.68238,0.68231,0.68231,154800003.0
2006-05-23 19:57:00,0.6823,0.6823,0.68221,0.68227,588899994.0
2006-05-23 19:58:00,0.68227,0.68228,0.68222,0.68222,211200003.0
2006-05-23 19:59:00,0.68222,0.68224,0.68217,0.68217,396100001.0
2006-05-23 20:00:00,0.68224,0.68227,0.68221,0.68227,220600002.0
2006-05-23 20:01:00,0.68228,0.68231,0.68227,0.68231,477599997.0
2006-05-23 20:02:00,0.68232,0.68233,0.68227,0.68227,193500000.0
2006-05-23 20:03:00,0.68232,0.68243,0.68232,0.68243,219500000.0
2006-05-23 20:04:00,0.68246,0.68252,0.68246,0.68246,154500000.0
2006-05-23 20:05:00,0.68246,0.6825,0.68245,0.6825,164400001.0
2006-05-23 20:06:00,0.68246,0.68251,0.68245,0.6825,168100001.0
2006-05-23 20:07:00,0.68247,0.68253,0.68247,0.68253,179200001.0
2006-05-23 20:08:00,0.68255,0.68261,0.68244,0.68246,598699998.0
2006-05-23 20:09:00,0.68241,0.68243,0.68235,0.68243,148300002.0
2006-05-23 20:10:00,0.68244,0.68249,0.68236,0.68237,187500000.0
2006-05-23 20:11:00,0.68236,0.68257,0.68236,0.68246,303599998.0
2006-05-23 20:12:00,0.68241,0.68254,0.68241,0.6825,1002699997.0
2006-05-23 20:13:00,0.6825,0.68258,0.68248,0.6825,409499998.0
2006-05-23 20:14:00,0.68253,0.68257,0.68253,0.68253,456099998.0
2006-05-23 20:15:00,0.68256,0.68259,0.68252,0.68252,958399997.0
2006-05-23 20:16:00,0.68252,0.68261,0.68252,0.68258,567899994.0
2006-05-23 20:17:00,0.68256,0.68256,0.68248,0.68249,95900001.0
2006-05-23 20:18:00,0.6825,0.6825,0.68247,0.68247,245000000.0
2006-05-23 20:19:00,0.68247,0.68247,0.68235,0.68235,608800003.0
2006-05-23 20:20:00,0.6824,0.68247,0.6824,0.68247,309600004.0
2006-05-23 20:21:00,0.68248,0.68253,0.68248,0.68253,48200001.0
2006-05-23 20:22:00,0.68252,0.68253,0.68248,0.68251,77700000.0
2006-05-23 20:23:00,0.6825,0.68253,0.6825,0.6825,585500010.0
2006-05-23 20:24:00,0.68245,0.6825,0.68245,0.68245,224300000.0
2006-05-23 20:25:00,0.68245,0.6825,0.68245,0.68248,545299993.0
2006-05-23 20:26:00,0.68248,0.68253,0.68245,0.6825,916600002.0
2006-05-23 20:27:00,0.68248,0.68253,0.68247,0.6825,341099993.0
2006-05-23 20:28:00,0.68251,0.68251,0.68236,0.6824,542800001.0
2006-05-23 20:29:00,0.68242,0.68244,0.68232,0.68233,540300001.0
2006-05-23 20:30:00,0.68233,0.68242,0.68231,0.68239,1652599996.0
2006-05-23 20:31:00,0.68241,0.68248,0.68236,0.6824,949799996.0
2006-05-23 20:32:00,0.68241,0.68246,0.68234,0.6824,1348399993.0
2006-05-23 20:33:00,0.6824,0.68259,0.6824,0.68255,301399998.0
2006-05-23 20:34:00,0.68253,0.68257,0.68248,0.68248,454900006.0
2006-05-23 20:35:00,0.68247,0.68254,0.68246,0.68247,322599994.0
2006-05-23 20:36:00,0.68247,0.68247,0.68233,0.68241,270300000.0
2006-05-23 20:37:00,0.68241,0.68242,0.68235,0.68235,423599998.0
2006-05-23 20:38:00,0.6823,0.68242,0.6823,0.6823,746300003.0
2006-05-23 20:39:00,0.68232,0.68241,0.68232,0.68237,460799999.0
2006-05-23 20:40:00,0.6824,0.68245,0.68237,0.68243,486099997.0
2006-05-23 20:41:00,0.68251,0.68251,0.68238,0.6824,507199999.0
2006-05-23 20:42:00,0.68243,0.68245,0.68242,0.68242,77199999.0
2006-05-23 20:43:00,0.68238,0.68241,0.68231,0.68233,586800000.0
2006-05-23 20:44:00,0.68228,0.68235,0.68214,0.68219,1035200002.0
2006-05-23 20:45:00,0.68221,0.68221,0.68209,0.68217,340699998.0
2006-05-23 20:46:00,0.68224,0.68227,0.68221,0.68223,206500002.0
2006-05-23 20:47:00,0.68223,0.6823,0.68222,0.68223,750299995.0
2006-05-23 20:48:00,0.6822,0.68231,0.68216,0.68216,769900004.0
2006-05-23 20:49:00,0.68217,0.68224,0.68217,0.68224,164599998.0
2006-05-23 20:50:00,0.68228,0.68234,0.68226,0.68226,1277599995.0
2006-05-23 20:51:00,0.68224,0.68229,0.68222,0.68227,477000005.0
2006-05-23 20:52:00,0.68228,0.68228,0.68218,0.68222,626700002.0
2006-05-23 20:53:00,0.68227,0.68235,0.68221,0.68229,935500000.0
2006-05-23 20:54:00,0.68235,0.68235,0.68222,0.68233,891899998.0
2006-05-23 20:55:00,0.68234,0.68236,0.68226,0.68233,419000003.0
2006-05-23 20:56:00,0.68235,0.68235,0.68221,0.68229,1364500004.0
2006-05-23 20:57:00,0.68222,0.68235,0.68222,0.6823,1063199999.0
2006-05-23 20:58:00,0.68231,0.68243,0.68231,0.68232,651199998.0
2006-05-23 20:59:00,0.68227,0.68243,0.68227,0.68238,1656100006.0
2006-05-23 21:00:00,0.68245,0.68245,0.68227,0.6824,1862999999.0
2006-05-23 21:01:00,0.68241,0.68247,0.68235,0.6824,1397299995.0
2006-05-23 21:02:00,0.6824,0.6824,0.68235,0.68237,468300001.0
2006-05-23 21:03:00,0.68237,0.68243,0.68235,0.68237,734399998.0
2006-05-23 21:04:00,0.68237,0.68237,0.68235,0.68237,501200001.0
2006-05-23 21:05:00,0.68235,0.6824,0.68233,0.68238,642499999.0
2006-05-23 21:06:00,0.68236,0.68247,0.68236,0.68243,590200004.0
2006-05-23 21:07:00,0.68245,0.68247,0.68242,0.68242,142899997.0
2006-05-23 21:08:00,0.68242,0.68242,0.68234,0.68237,160300001.0
2006-05-23 21:09:00,0.6824,0.68243,0.68237,0.6824,336800000.0
2006-05-23 21:10:00,0.68241,0.68243,0.68239,0.68243,165100003.0
2006-05-23 21:11:00,0.68242,0.68242,0.68232,0.68232,273499991.0
2006-05-23 21:12:00,0.68226,0.68229,0.68226,0.68229,88400002.0
2006-05-23 21:13:00,0.68232,0.68243,0.68232,0.68237,343000001.0
2006-05-23 21:14:00,0.6824,0.68245,0.68235,0.68238,532200005.0
2006-05-23 21:15:00,0.68241,0.68246,0.68238,0.68243,306000000.0
2006-05-23 21:16:00,0.68243,0.68247,0.6824,0.68247,473400005.0
2006-05-23 21:17:00,0.68245,0.68247,0.68241,0.68244,203700004.0
2006-05-23 21:18:00,0.68241,0.68245,0.68239,0.68244,67799999.0
2006-05-23 21:19:00,0.68242,0.68246,0.68235,0.68235,450300004.0
2006-05-23 21:20:00,0.68237,0.6824,0.68235,0.68237,1227200001.0
2006-05-23 21:21:00,0.68241,0.68243,0.68237,0.68237,143399999.0
2006-05-23 21:22:00,0.68238,0.68241,0.68232,0.68241,756400006.0
2006-05-23 21:23:00,0.68236,0.68237,0.68227,0.68234,101199998.0
2006-05-23 21:24:00,0.68234,0.68234,0.68227,0.68229,132600000.0
2006-05-23 21:25:00,0.68234,0.68241,0.68233,0.6824,233600002.0
2006-05-23 21:26:00,0.68245,0.68245,0.68242,0.68242,53799998.0
2006-05-23 21:27:00,0.68245,0.68245,0.68243,0.68245,75899998.0
2006-05-23 21:28:00,0.68245,0.68247,0.6824,0.68243,301100000.0
2006-05-23 21:29:00,0.68242,0.68242,0.68237,0.68237,77100001.0
2006-05-23 21:30:00,0.68236,0.68239,0.68233,0.68235,168600002.0
2006-05-23 21:31:00,0.68233,0.68239,0.68231,0.68233,319400004.0
2006-05-23 21:32:00,0.68233,0.68239,0.68233,0.68239,591600005.0
2006-05-23 21:33:00,0.68238,0.68238,0.68224,0.68227,378399996.0
2006-05-23 21:34:00,0.68227,0.68231,0.68223,0.68223,651299999.0
2006-05-23 21:35:00,0.68226,0.68233,0.68225,0.68228,249700002.0
2006-05-23 21:36:00,0.68231,0.68241,0.68231,0.68235,103200001.0
2006-05-23 21:37:00,0.6824,0.6824,0.68237,0.6824,353099997.0
2006-05-23 21:38:00,0.68239,0.68243,0.68236,0.6824,197699999.0
2006-05-23 21:39:00,0.68235,0.68244,0.68235,0.6824,137299998.0
2006-05-23 21:40:00,0.68232,0.6824,0.68232,0.68236,200400003.0
2006-05-23 21:41:00,0.68241,0.68243,0.68234,0.68243,158300001.0
2006-05-23 21:42:00,0.6824,0.6824,0.68237,0.6824,186000002.0
2006-05-23 21:43:00,0.68237,0.68243,0.68235,0.68238,360200001.0
2006-05-23 21:44:00,0.6824,0.68252,0.6824,0.6825,571000000.0
2006-05-23 21:45:00,0.68248,0.68252,0.68243,0.68244,129300000.0
2006-05-23 21:46:00,0.68245,0.68249,0.68242,0.68242,470900003.0
2006-05-23 21:47:00,0.68242,0.68247,0.68242,0.68244,305999994.0
2006-05-23 21:48:00,0.68243,0.68243,0.68233,0.68241,129399998.0
2006-05-23 21:49:00,0.68242,0.68244,0.68237,0.68237,161500000.0
2006-05-23 21:50:00,0.68233,0.68234,0.68226,0.68231,70400001.0
2006-05-23 21:51:00,0.68229,0.68229,0.68223,0.68223,284100000.0
2006-05-23 21:52:00,0.68222,0.6823,0.68221,0.68221,98099999.0
2006-05-23 21:53:00,0.68225,0.68226,0.68219,0.68219,127600004.0
2006-05-23 21:54:00,0.68212,0.68218,0.68205,0.68207,267499998.0
2006-05-23 21:55:00,0.68198,0.68198,0.68171,0.68171,207499997.0
2006-05-23 21:56:00,0.6817,0.68175,0.68167,0.68173,244400000.0
2006-05-23 21:57:00,0.68175,0.68177,0.68164,0.68168,302200002.0
2006-05-23 21:58:00,0.68174,0.68183,0.68174,0.68181,82200000.0
2006-05-23 21:59:00,0.68178,0.68187,0.68176,0.68184,439800000.0
2006-05-23 22:00:00,0.68176,0.68177,0.68169,0.68173,276499995.0
2006-05-23 22:01:00,0.68175,0.68178,0.68172,0.68178,236700000.0
2006-05-23 22:02:00,0.68182,0.68186,0.68177,0.6818,385299997.0
2006-05-23 22:03:00,0.6818,0.68182,0.68174,0.68176,408000002.0
2006-05-23 22:04:00,0.68177,0.68192,0.68177,0.68183,243800000.0
2006-05-23 22:05:00,0.68179,0.68186,0.68179,0.68182,206800000.0
2006-05-23 22:06:00,0.68185,0.68186,0.68176,0.6818,94000001.0
2006-05-23 22:07:00,0.68182,0.68191,0.68182,0.68191,105399999.0
2006-05-23 22:08:00,0.68184,0.68184,0.68146,0.68153,200999996.0
2006-05-23 22:09:00,0.68159,0.68184,0.68159,0.68181,217200004.0
2006-05-23 22:10:00,0.68179,0.68185,0.68177,0.68179,133800003.0
2006-05-23 22:11:00,0.68184,0.68191,0.68184,0.68187,83100001.0
2006-05-23 22:12:00,0.68184,0.68184,0.68153,0.68161,397200000.0
2006-05-23 22:13:00,0.68167,0.68175,0.68167,0.68172,123100000.0
2006-05-23 22:14:00,0.68181,0.68181,0.6817,0.68171,125999997.0
2006-05-23 22:15:00,0.68172,0.68175,0.68166,0.68167,517300003.0
2006-05-23 22:16:00,0.68165,0.68166,0.68149,0.68153,619999992.0
2006-05-23 22:17:00,0.68161,0.68175,0.68161,0.68175,87699997.0
2006-05-23 22:18:00,0.68185,0.68196,0.68185,0.68195,147000002.0
2006-05-23 22:19:00,0.68186,0.68186,0.68175,0.68185,111899998.0
2006-05-23 22:20:00,0.68188,0.68193,0.68187,0.68193,113099998.0
2006-05-23 22:21:00,0.68193,0.68195,0.6819,0.6819,339899997.0
2006-05-23 22:22:00,0.68192,0.68195,0.6819,0.6819,427800004.0
2006-05-23 22:23:00,0.68188,0.68203,0.68188,0.68188,356900002.0
2006-05-23 22:24:00,0.6819,0.68196,0.68189,0.68192,328700002.0
2006-05-23 22:25:00,0.6819,0.68199,0.6819,0.68195,303499999.0
2006-05-23 22:26:00,0.68189,0.68189,0.6818,0.6818,218599999.0
2006-05-23 22:27:00,0.68183,0.682,0.6818,0.68183,235599997.0
2006-05-23 22:28:00,0.68182,0.68185,0.6818,0.6818,137400001.0
2006-05-23 22:29:00,0.68184,0.68184,0.68177,0.68178,370000005.0
2006-05-23 22:30:00,0.68182,0.68183,0.6818,0.6818,124600002.0
2006-05-23 22:31:00,0.68185,0.68185,0.68181,0.68181,141300005.0
2006-05-23 22:32:00,0.68184,0.68194,0.68182,0.68182,261100002.0
2006-05-23 22:33:00,0.68177,0.68181,0.68171,0.68177,177199998.0
2006-05-23 22:34:00,0.68183,0.68194,0.68182,0.68182,212100001.0
2006-05-23 22:35:00,0.68181,0.68181,0.68173,0.6818,269000001.0
2006-05-23 22:36:00,0.68177,0.68181,0.68173,0.6818,84599999.0
2006-05-23 22:37:00,0.68177,0.68186,0.68175,0.68175,362500002.0
2006-05-23 22:38:00,0.6818,0.68185,0.6818,0.68185,60600000.0
2006-05-23 22:39:00,0.68187,0.68187,0.68181,0.68187,268799998.0
2006-05-23 22:40:00,0.68184,0.68184,0.68175,0.68176,359200001.0
2006-05-23 22:41:00,0.68174,0.68182,0.6817,0.68182,171499996.0
2006-05-23 22:42:00,0.68177,0.68185,0.68177,0.68184,253999997.0
2006-05-23 22:43:00,0.68185,0.68188,0.68181,0.68188,71000001.0
2006-05-23 22:44:00,0.68191,0.68198,0.68191,0.68198,151200003.0
2006-05-23 22:45:00,0.68201,0.68201,0.6819,0.6819,121099999.0
2006-05-23 22:46:00,0.68186,0.68199,0.68185,0.68196,143099998.0
2006-05-23 22:47:00,0.68192,0.68199,0.68185,0.6819,155400000.0
2006-05-23 22:48:00,0.6819,0.68198,0.68188,0.68188,326700000.0
2006-05-23 22:49:00,0.68195,0.68195,0.68178,0.6818,110900000.0
2006-05-23 22:50:00,0.6819,0.68194,0.68182,0.68182,165299999.0
2006-05-23 22:51:00,0.68177,0.6818,0.68173,0.68177,202800002.0
2006-05-23 22:52:00,0.68173,0.68173,0.6816,0.6816,50200001.0
2006-05-23 22:53:00,0.68162,0.68173,0.68162,0.68164,191800004.0
2006-05-23 22:54:00,0.6816,0.6817,0.68155,0.68158,103099999.0
2006-05-23 22:55:00,0.6816,0.68173,0.6816,0.68168,144899998.0
2006-05-23 22:56:00,0.68159,0.68159,0.68151,0.68153,92500000.0
2006-05-23 22:57:00,0.68155,0.68165,0.68154,0.68156,119000001.0
2006-05-23 22:58:00,0.68154,0.68166,0.68143,0.68146,431199990.0
2006-05-23 22:59:00,0.68145,0.68148,0.68132,0.68132,293400000.0
2006-05-23 23:00:00,0.6812,0.68152,0.6812,0.68147,251500000.0
2006-05-23 23:01:00,0.68169,0.6818,0.68142,0.6816,183299997.0
2006-05-23 23:02:00,0.68157,0.68167,0.68139,0.68156,222899998.0
2006-05-23 23:03:00,0.68152,0.68161,0.68116,0.68116,174500003.0
2006-05-23 23:04:00,0.68138,0.68187,0.68138,0.68187,151300002.0
2006-05-23 23:05:00,0.68155,0.6817,0.68147,0.68169,119300000.0
2006-05-23 23:06:00,0.68153,0.68181,0.68149,0.6817,247500001.0
2006-05-23 23:07:00,0.68172,0.68187,0.68159,0.68183,116200005.0
2006-05-23 23:08:00,0.68165,0.68203,0.68165,0.68193,185699995.0
2006-05-23 23:09:00,0.68188,0.68208,0.68179,0.6818,251800005.0
2006-05-23 23:10:00,0.68198,0.68205,0.68177,0.68185,266900001.0
2006-05-23 23:11:00,0.68185,0.6819,0.68175,0.6819,228800002.0
2006-05-23 23:12:00,0.68179,0.68188,0.68165,0.68185,112800000.0
2006-05-23 23:13:00,0.68195,0.68199,0.68166,0.68183,176799997.0
2006-05-23 23:14:00,0.68178,0.68193,0.68173,0.68193,101399998.0
2006-05-23 23:15:00,0.68195,0.68201,0.68163,0.68173,148600001.0
2006-05-23 23:16:00,0.68185,0.68192,0.68174,0.68184,116300002.0
2006-05-23 23:17:00,0.6819,0.68194,0.68158,0.68167,80900002.0
2006-05-23 23:18:00,0.68177,0.68182,0.68162,0.68164,186699999.0
2006-05-23 23:19:00,0.68187,0.68194,0.68153,0.6818,267299994.0
2006-05-23 23:20:00,0.6818,0.6819,0.68156,0.68161,126400004.0
2006-05-23 23:21:00,0.68179,0.68188,0.68165,0.68173,177200000.0
2006-05-23 23:22:00,0.68166,0.68182,0.68162,0.68176,275000000.0
2006-05-23 23:23:00,0.68165,0.68182,0.68154,0.68172,216500000.0
2006-05-23 23:24:00,0.68185,0.68195,0.68166,0.68193,215199997.0
2006-05-23 23:25:00,0.68193,0.68193,0.6816,0.68173,131200001.0
2006-05-23 23:26:00,0.68197,0.68202,0.68176,0.68181,178699998.0
2006-05-23 23:27:00,0.68183,0.68196,0.68161,0.68161,152199998.0
2006-05-23 23:28:00,0.68181,0.68196,0.68173,0.68178,145299996.0
2006-05-23 23:29:00,0.68175,0.68199,0.68175,0.68185,107800001.0
2006-05-23 23:30:00,0.68183,0.68199,0.68174,0.68181,194600004.0
2006-05-23 23:31:00,0.68183,0.682,0.68182,0.68191,171500002.0
2006-05-23 23:32:00,0.68188,0.68196,0.68179,0.68184,113699998.0
2006-05-23 23:33:00,0.68155,0.68159,0.68152,0.68159,83199998.0
2006-05-23 23:34:00,0.68162,0.68169,0.68158,0.68166,84200001.0
2006-05-23 23:35:00,0.68172,0.68176,0.68167,0.68167,156999999.0
2006-05-23 23:36:00,0.68162,0.68162,0.6816,0.6816,43700000.0
2006-05-23 23:37:00,0.68163,0.68163,0.68158,0.68161,68599998.0
2006-05-23 23:38:00,0.68154,0.68168,0.68154,0.68166,73799998.0
2006-05-23 23:39:00,0.68168,0.68168,0.68157,0.68157,146199997.0
2006-05-23 23:40:00,0.68162,0.68166,0.68162,0.68166,50400001.0
2006-05-23 23:41:00,0.68171,0.68177,0.68168,0.6817,290899996.0
2006-05-23 23:42:00,0.68173,0.68176,0.68169,0.68175,30700000.0
2006-05-23 23:43:00,0.68176,0.68176,0.68139,0.68139,171000003.0
2006-05-23 23:44:00,0.68138,0.68147,0.68138,0.68147,39900000.0
2006-05-23 23:45:00,0.68149,0.68149,0.68147,0.68147,64499999.0
2006-05-23 23:46:00,0.68147,0.68153,0.68147,0.68153,74200001.0
2006-05-23 23:47:00,0.68143,0.68143,0.68135,0.68135,95800004.0
2006-05-23 23:48:00,0.6813,0.68134,0.68126,0.68127,129400000.0
2006-05-23 23:49:00,0.68122,0.68122,0.68112,0.68121,209300002.0
2006-05-23 23:50:00,0.68123,0.68128,0.68122,0.68124,71700000.0
2006-05-23 23:51:00,0.6813,0.6813,0.68125,0.68125,59000000.0
2006-05-23 23:52:00,0.68128,0.68133,0.68125,0.68125,151600001.0
2006-05-23 23:53:00,0.68124,0.68124,0.68114,0.68114,231100000.0
2006-05-23 23:54:00,0.68119,0.68124,0.68115,0.68119,143699999.0
2006-05-23 23:55:00,0.68123,0.68126,0.68115,0.68126,148300000.0
2006-05-23 23:56:00,0.68119,0.68125,0.68119,0.68122,212700000.0
2006-05-23 23:57:00,0.68119,0.68119,0.68109,0.68109,205399996.0
2006-05-23 23:58:00,0.68105,0.68111,0.68028,0.68028,190499996.0
2006-05-23 23:59:00,0.6805,0.68075,0.6805,0.68075,129799997.0
2006-05-24 00:00:00,0.68074,0.68075,0.68061,0.68061,147799997.0
2006-05-24 00:01:00,0.68069,0.68081,0.68069,0.68081,154500000.0
2006-05-24 00:02:00,0.68078,0.68078,0.68059,0.68061,140300001.0
2006-05-24 00:03:00,0.68058,0.68063,0.68049,0.68056,192100002.0
2006-05-24 00:04:00,0.68057,0.6806,0.68051,0.68057,232400001.0
2006-05-24 00:05:00,0.68059,0.68061,0.68059,0.68061,92200001.0
2006-05-24 00:06:00,0.68059,0.68062,0.68056,0.6806,95900000.0
2006-05-24 00:07:00,0.68055,0.68058,0.68048,0.68054,110999999.0
2006-05-24 00:08:00,0.68056,0.68061,0.68053,0.6806,199200000.0
2006-05-24 00:09:00,0.68064,0.68066,0.6806,0.68063,83800001.0
2006-05-24 00:10:00,0.68065,0.68065,0.6806,0.6806,89500001.0
2006-05-24 00:11:00,0.68065,0.68065,0.68058,0.68058,45400000.0
2006-05-24 00:12:00,0.6806,0.6806,0.6806,0.6806,12700000.0
2006-05-24 00:13:00,0.68064,0.68072,0.68064,0.68072,54899998.0
2006-05-24 00:14:00,0.68072,0.68072,0.68064,0.68072,109299996.0
2006-05-24 00:15:00,0.68077,0.68077,0.68062,0.68066,247800000.0
2006-05-24 00:16:00,0.68064,0.68067,0.68061,0.68061,116999999.0
2006-05-24 00:17:00,0.68059,0.68063,0.68056,0.68059,128800003.0
2006-05-24 00:18:00,0.68052,0.68053,0.68045,0.68053,65100000.0
2006-05-24 00:19:00,0.6805,0.6805,0.6804,0.6805,125199997.0
2006-05-24 00:20:00,0.68049,0.68055,0.68048,0.68053,174300001.0
2006-05-24 00:21:00,0.68056,0.68058,0.68054,0.68056,94699997.0
2006-05-24 00:22:00,0.68052,0.68058,0.68048,0.68055,162800001.0
2006-05-24 00:23:00,0.68055,0.68056,0.68046,0.68051,229700001.0
2006-05-24 00:24:00,0.68054,0.68054,0.68048,0.68051,124400003.0
2006-05-24 00:25:00,0.68052,0.68055,0.6805,0.6805,55499998.0
2006-05-24 00:26:00,0.68058,0.68064,0.68058,0.68063,128800000.0
2006-05-24 00:27:00,0.6806,0.6806,0.68044,0.68054,230700000.0
2006-05-24 00:28:00,0.68062,0.68068,0.68062,0.68065,146300003.0
2006-05-24 00:29:00,0.68065,0.68065,0.68047,0.68047,98100003.0
2006-05-24 00:30:00,0.68056,0.68059,0.68054,0.68058,117199997.0
2006-05-24 00:31:00,0.68057,0.68063,0.68056,0.68057,138900002.0
2006-05-24 00:32:00,0.68058,0.68061,0.68055,0.68061,70199999.0
2006-05-24 00:33:00,0.68055,0.68061,0.68055,0.6806,129300001.0
2006-05-24 00:34:00,0.68055,0.68063,0.68055,0.6806,201100001.0
2006-05-24 00:35:00,0.68054,0.6806,0.6805,0.6806,112499996.0
2006-05-24 00:36:00,0.68054,0.68054,0.68051,0.68051,4800000.0
2006-05-24 00:37:00,0.68054,0.68054,0.68053,0.68053,17500000.0
2006-05-24 00:38:00,0.68064,0.6807,0.68064,0.6807,39099999.0
2006-05-24 00:39:00,0.68075,0.68075,0.68069,0.68075,120499999.0
2006-05-24 00:40:00,0.68075,0.68075,0.68068,0.6807,141699999.0
2006-05-24 00:41:00,0.68073,0.6808,0.6807,0.68075,240999998.0
2006-05-24 00:42:00,0.68071,0.68076,0.6807,0.68073,78500000.0
2006-05-24 00:43:00,0.6807,0.68075,0.6807,0.68075,82100000.0
2006-05-24 00:44:00,0.68076,0.68076,0.68066,0.68068,124399996.0
2006-05-24 00:45:00,0.68064,0.68064,0.6806,0.6806,103100002.0
2006-05-24 00:46:00,0.6806,0.6806,0.68055,0.68058,130699998.0
2006-05-24 00:47:00,0.68058,0.6806,0.68058,0.6806,79800001.0
2006-05-24 00:48:00,0.68062,0.68064,0.68058,0.68059,246799996.0
2006-05-24 00:49:00,0.6806,0.6806,0.68049,0.68053,189300001.0
2006-05-24 00:50:00,0.68061,0.68063,0.68059,0.68059,99200001.0
2006-05-24 00:51:00,0.68064,0.68065,0.6805,0.68064,268699999.0
2006-05-24 00:52:00,0.68058,0.6806,0.68055,0.68055,80700000.0
2006-05-24 00:53:00,0.68055,0.68061,0.68055,0.6806,114499999.0
2006-05-24 00:54:00,0.6806,0.6806,0.68057,0.68057,140399996.0
2006-05-24 00:55:00,0.6806,0.6806,0.68057,0.68058,238100001.0
2006-05-24 00:56:00,0.68055,0.6806,0.68052,0.68057,108199998.0
2006-05-24 00:57:00,0.68059,0.68065,0.68058,0.68058,180200001.0
2006-05-24 00:58:00,0.68058,0.68064,0.68058,0.6806,69100000.0
2006-05-24 00:59:00,0.68057,0.6806,0.68057,0.6806,35800001.0
2006-05-24 01:00:00,0.68055,0.68057,0.68055,0.68057,56400001.0
2006-05-24 01:01:00,0.68057,0.68057,0.68053,0.68053,45500000.0
2006-05-24 01:02:00,0.68056,0.68056,0.68054,0.68054,87999998.0
2006-05-24 01:03:00,0.6806,0.68094,0.6806,0.68091,152500002.0
2006-05-24 01:04:00,0.68092,0.68097,0.68086,0.68097,138600000.0
2006-05-24 01:05:00,0.6809,0.68096,0.68084,0.68096,110200002.0
2006-05-24 01:06:00,0.68097,0.68097,0.68088,0.6809,144900000.0
2006-05-24 01:07:00,0.68095,0.68095,0.68089,0.68089,56599999.0
2006-05-24 01:08:00,0.68088,0.68088,0.68078,0.68078,181800001.0
2006-05-24 01:09:00,0.68083,0.68091,0.68081,0.68088,204799998.0
2006-05-24 01:10:00,0.68088,0.68088,0.68082,0.68083,206400003.0
2006-05-24 01:11:00,0.68085,0.68085,0.68081,0.68081,112499999.0
2006-05-24 01:12:00,0.68078,0.68084,0.68077,0.68077,189600000.0
2006-05-24 01:13:00,0.68076,0.6808,0.68075,0.6808,132900000.0
2006-05-24 01:14:00,0.68075,0.68079,0.68074,0.68078,178400003.0
2006-05-24 01:15:00,0.68075,0.6808,0.68075,0.68078,169999997.0
2006-05-24 01:16:00,0.68078,0.68084,0.68077,0.68084,67700001.0
2006-05-24 01:17:00,0.68085,0.68085,0.68082,0.68085,34100000.0
2006-05-24 01:18:00,0.68081,0.68081,0.68073,0.68079,127099998.0
2006-05-24 01:19:00,0.68077,0.68077,0.68069,0.68075,238900000.0
2006-05-24 01:20:00,0.68076,0.68081,0.68069,0.68072,130800001.0
2006-05-24 01:21:00,0.68066,0.68066,0.68057,0.68061,168899999.0
2006-05-24 01:22:00,0.6806,0.68066,0.68056,0.6806,280699998.0
2006-05-24 01:23:00,0.68054,0.68054,0.68048,0.68048,185799998.0
2006-05-24 01:24:00,0.68042,0.68042,0.68031,0.68032,23600000.0
2006-05-24 01:25:00,0.68035,0.68035,0.68027,0.68032,79900000.0
2006-05-24 01:26:00,0.68038,0.68038,0.68026,0.68026,48700000.0
2006-05-24 01:27:00,0.68027,0.68027,0.68011,0.68018,162399997.0
2006-05-24 01:28:00,0.68019,0.68028,0.68019,0.68026,88599999.0
2006-05-24 01:29:00,0.68028,0.68032,0.68022,0.68032,272700000.0
2006-05-24 01:30:00,0.68032,0.68035,0.68024,0.68035,214900001.0
2006-05-24 01:31:00,0.68032,0.68038,0.6803,0.6803,166700002.0
2006-05-24 01:32:00,0.68036,0.68053,0.68035,0.68047,162800004.0
2006-05-24 01:33:00,0.68043,0.68045,0.6804,0.68045,51700001.0
2006-05-24 01:34:00,0.68049,0.68049,0.68042,0.68042,112900000.0
2006-05-24 01:35:00,0.68039,0.68039,0.68027,0.68029,126599995.0
2006-05-24 01:36:00,0.68031,0.68033,0.68025,0.68025,205000004.0
2006-05-24 01:37:00,0.68029,0.68031,0.68025,0.6803,147099998.0
2006-05-24 01:38:00,0.68029,0.68035,0.68019,0.68027,110700000.0
2006-05-24 01:39:00,0.68028,0.68032,0.6802,0.68032,230900001.0
2006-05-24 01:40:00,0.68027,0.68032,0.68027,0.68028,203699998.0
2006-05-24 01:41:00,0.68028,0.68039,0.68025,0.68025,281900001.0
2006-05-24 01:42:00,0.68025,0.68037,0.68025,0.68036,129400002.0
2006-05-24 01:43:00,0.68036,0.68036,0.68029,0.68033,135900002.0
2006-05-24 01:44:00,0.68037,0.68041,0.68036,0.68037,182100003.0
2006-05-24 01:45:00,0.68037,0.68039,0.68027,0.68038,83399999.0
2006-05-24 01:46:00,0.68038,0.68044,0.68034,0.68042,147000000.0
2006-05-24 01:47:00,0.68047,0.68049,0.68043,0.68048,159199998.0
2006-05-24 01:48:00,0.68048,0.68055,0.68048,0.68055,161999999.0
2006-05-24 01:49:00,0.6805,0.68052,0.68041,0.68041,125199999.0
2006-05-24 01:50:00,0.68041,0.6805,0.68038,0.68046,213699998.0
2006-05-24 01:51:00,0.68045,0.68045,0.68039,0.68044,72900001.0
2006-05-24 01:52:00,0.68041,0.68043,0.68041,0.68042,19200000.0
2006-05-24 01:53:00,0.68034,0.68041,0.68031,0.6804,118799998.0
2006-05-24 01:54:00,0.68037,0.68041,0.68026,0.6804,101999998.0
2006-05-24 01:55:00,0.68041,0.68046,0.6804,0.68043,198199998.0
2006-05-24 01:56:00,0.68043,0.6805,0.68038,0.6805,225699999.0
2006-05-24 01:57:00,0.68052,0.68053,0.6805,0.68051,127599999.0
2006-05-24 01:58:00,0.68046,0.68056,0.68046,0.68056,74000001.0
2006-05-24 01:59:00,0.68066,0.68067,0.6806,0.68063,248999999.0
2006-05-24 02:00:00,0.68061,0.68065,0.68057,0.68058,120500000.0
2006-05-24 02:01:00,0.68063,0.68063,0.6805,0.68051,277099996.0
2006-05-24 02:02:00,0.68047,0.68054,0.68043,0.68043,168000003.0
2006-05-24 02:03:00,0.68042,0.68047,0.6804,0.68043,28800000.0
2006-05-24 02:04:00,0.68048,0.68048,0.68042,0.68043,72300001.0
2006-05-24 02:05:00,0.68041,0.68044,0.68034,0.68041,214500004.0
2006-05-24 02:06:00,0.68037,0.68043,0.68031,0.68031,128300002.0
2006-05-24 02:07:00,0.6804,0.68045,0.68023,0.6803,149100001.0
2006-05-24 02:08:00,0.68034,0.68048,0.68034,0.68043,160199998.0
2006-05-24 02:09:00,0.68049,0.68049,0.68043,0.68048,63000001.0
2006-05-24 02:10:00,0.68055,0.68062,0.68054,0.68054,200599998.0
2006-05-24 02:11:00,0.68055,0.68055,0.68049,0.68052,135800001.0
2006-05-24 02:12:00,0.68048,0.68049,0.68048,0.68049,14500000.0
2006-05-24 02:13:00,0.6805,0.68066,0.6805,0.68059,201900003.0
2006-05-24 02:14:00,0.68062,0.68072,0.68054,0.68057,133900000.0
2006-05-24 02:15:00,0.68051,0.68062,0.68048,0.68062,117399999.0
2006-05-24 02:16:00,0.68063,0.68064,0.68056,0.68061,192599998.0
2006-05-24 02:17:00,0.68064,0.6807,0.68053,0.68055,136300000.0
2006-05-24 02:18:00,0.68062,0.68068,0.68055,0.68057,139500001.0
2006-05-24 02:19:00,0.68052,0.68057,0.68052,0.68056,86999999.0
2006-05-24 02:20:00,0.68051,0.6807,0.68051,0.68062,155399999.0
2006-05-24 02:21:00,0.6806,0.68077,0.6806,0.68069,140300000.0
2006-05-24 02:22:00,0.68074,0.68082,0.68074,0.68082,91099999.0
2006-05-24 02:23:00,0.68079,0.68079,0.68073,0.68073,183500005.0
2006-05-24 02:24:00,0.68074,0.68076,0.68071,0.68073,150700000.0
2006-05-24 02:25:00,0.6807,0.6807,0.68057,0.68063,61400001.0
2006-05-24 02:26:00,0.68062,0.68062,0.68047,0.68052,233500000.0
2006-05-24 02:27:00,0.68049,0.68056,0.68037,0.68037,98800001.0
2006-05-24 02:28:00,0.68037,0.6805,0.68037,0.68042,190199999.0
2006-05-24 02:29:00,0.68045,0.6805,0.6804,0.6805,229999999.0
2006-05-24 02:30:00,0.68045,0.68051,0.68043,0.6805,198899999.0
2006-05-24 02:31:00,0.68041,0.6805,0.68041,0.68042,29200000.0
2006-05-24 02:32:00,0.68042,0.68053,0.68042,0.68053,90100001.0
2006-05-24 02:33:00,0.68056,0.68056,0.68049,0.68049,154800003.0
2006-05-24 02:34:00,0.68052,0.68058,0.68052,0.68058,184099998.0
2006-05-24 02:35:00,0.68058,0.68058,0.68057,0.68057,23500000.0
2006-05-24 02:36:00,0.68055,0.6807,0.68054,0.6807,204699996.0
2006-05-24 02:37:00,0.68068,0.68068,0.68057,0.68064,220599996.0
2006-05-24 02:38:00,0.68065,0.68065,0.6806,0.68063,127800002.0
2006-05-24 02:39:00,0.68061,0.68061,0.6805,0.6805,158900001.0
2006-05-24 02:40:00,0.68053,0.68057,0.68044,0.68057,56700000.0
2006-05-24 02:41:00,0.68055,0.68063,0.68054,0.6806,122300001.0
2006-05-24 02:42:00,0.68053,0.68053,0.68052,0.68053,74100000.0
2006-05-24 02:43:00,0.68046,0.68047,0.68041,0.68045,177900001.0
2006-05-24 02:44:00,0.68043,0.68052,0.68043,0.6805,196300000.0
2006-05-24 02:45:00,0.68051,0.68051,0.6803,0.68035,120400000.0
2006-05-24 02:46:00,0.6803,0.6803,0.68022,0.68026,140399999.0
2006-05-24 02:47:00,0.68024,0.68044,0.68024,0.68044,104100000.0
2006-05-24 02:48:00,0.68047,0.68047,0.68045,0.68045,27300000.0
2006-05-24 02:49:00,0.6805,0.6805,0.68047,0.68048,56100002.0
2006-05-24 02:50:00,0.68047,0.6805,0.68047,0.6805,134499999.0
2006-05-24 02:51:00,0.68048,0.68048,0.68045,0.68048,37100000.0
2006-05-24 02:52:00,0.68048,0.6805,0.68045,0.6805,114900003.0
2006-05-24 02:53:00,0.6805,0.6805,0.68045,0.6805,96600002.0
2006-05-24 02:54:00,0.68045,0.68045,0.68013,0.68013,128299996.0
2006-05-24 02:55:00,0.68014,0.68019,0.6801,0.68018,172200003.0
2006-05-24 02:56:00,0.68022,0.68029,0.68015,0.68015,81900000.0
2006-05-24 02:57:00,0.6801,0.68018,0.6801,0.68012,153899997.0
2006-05-24 02:58:00,0.68008,0.68014,0.68,0.68012,175900000.0
2006-05-24 02:59:00,0.67999,0.67999,0.6798,0.67981,115200001.0
2006-05-24 03:00:00,0.67991,0.68007,0.67991,0.68003,69499999.0
2006-05-24 03:01:00,0.68007,0.68017,0.68007,0.68017,122400001.0
2006-05-24 03:02:00,0.68025,0.68031,0.68022,0.68028,176800000.0
2006-05-24 03:03:00,0.68034,0.68036,0.68022,0.68035,210499996.0
2006-05-24 03:04:00,0.68036,0.68036,0.68029,0.6803,215600000.0
2006-05-24 03:05:00,0.68032,0.68036,0.68027,0.68036,99100001.0
2006-05-24 03:06:00,0.68042,0.68042,0.68035,0.68041,155800003.0
2006-05-24 03:07:00,0.68032,0.68036,0.68031,0.68035,141500000.0
2006-05-24 03:08:00,0.68034,0.68035,0.68027,0.68035,198700004.0
2006-05-24 03:09:00,0.68035,0.68047,0.68029,0.68045,199699999.0
2006-05-24 03:10:00,0.68052,0.68052,0.68039,0.68043,171099999.0
2006-05-24 03:11:00,0.68041,0.68053,0.68041,0.68046,223600000.0
2006-05-24 03:12:00,0.6805,0.68053,0.68047,0.68048,145700002.0
2006-05-24 03:13:00,0.68052,0.68055,0.68051,0.68051,144600000.0
2006-05-24 03:14:00,0.68053,0.68061,0.68053,0.68055,165300004.0
2006-05-24 03:15:00,0.68058,0.68058,0.68052,0.68052,41400000.0
2006-05-24 03:16:00,0.68055,0.68065,0.68053,0.68063,151400001.0
2006-05-24 03:17:00,0.68072,0.68073,0.6806,0.68071,273099999.0
2006-05-24 03:18:00,0.68074,0.68075,0.68064,0.68066,46200000.0
2006-05-24 03:19:00,0.68058,0.68061,0.68052,0.6806,143899997.0
2006-05-24 03:20:00,0.68062,0.68062,0.68046,0.68056,227700001.0
2006-05-24 03:21:00,0.68057,0.68067,0.68057,0.68067,61600001.0
2006-05-24 03:22:00,0.68065,0.68072,0.68065,0.68072,107000000.0
2006-05-24 03:23:00,0.68073,0.68077,0.68069,0.68069,129599997.0
2006-05-24 03:24:00,0.68074,0.68075,0.68051,0.68058,150900002.0
2006-05-24 03:25:00,0.68058,0.68065,0.68058,0.68065,21500000.0
2006-05-24 03:26:00,0.68061,0.68061,0.68057,0.68057,59799999.0
2006-05-24 03:27:00,0.6806,0.6806,0.68056,0.68056,91600001.0
2006-05-24 03:28:00,0.68062,0.68072,0.6806,0.68066,168400002.0
2006-05-24 03:29:00,0.68067,0.68081,0.68067,0.6808,65299999.0
2006-05-24 03:30:00,0.68085,0.68093,0.68083,0.68083,151700002.0
2006-05-24 03:31:00,0.68081,0.68086,0.68072,0.68072,170399999.0
2006-05-24 03:32:00,0.68066,0.68074,0.68062,0.68073,78100002.0
2006-05-24 03:33:00,0.68066,0.68076,0.68066,0.6807,129299996.0
2006-05-24 03:34:00,0.68073,0.68075,0.68065,0.68069,210700000.0
2006-05-24 03:35:00,0.68068,0.6807,0.68067,0.6807,235699995.0
2006-05-24 03:36:00,0.68068,0.68068,0.68059,0.68065,106599998.0
2006-05-24 03:37:00,0.68066,0.68074,0.68066,0.68071,106300000.0
2006-05-24 03:38:00,0.68071,0.68071,0.68055,0.68055,137800000.0
2006-05-24 03:39:00,0.68058,0.68058,0.68046,0.68054,177300003.0
2006-05-24 03:40:00,0.68051,0.68059,0.6805,0.68053,165199996.0
2006-05-24 03:41:00,0.68056,0.68058,0.68053,0.68056,139899999.0
2006-05-24 03:42:00,0.68054,0.68054,0.68048,0.6805,105000001.0
2006-05-24 03:43:00,0.68056,0.68059,0.68056,0.68059,19900000.0
2006-05-24 03:44:00,0.68059,0.68068,0.68059,0.68068,252199994.0
2006-05-24 03:45:00,0.68061,0.68066,0.68058,0.68065,199099999.0
2006-05-24 03:46:00,0.68062,0.68068,0.6806,0.6806,132299999.0
2006-05-24 03:47:00,0.68063,0.68063,0.68056,0.68061,146500000.0
2006-05-24 03:48:00,0.6806,0.68065,0.6806,0.68065,33600001.0
2006-05-24 03:49:00,0.68061,0.68068,0.68058,0.68063,137800001.0
2006-05-24 03:50:00,0.68057,0.68064,0.68057,0.68063,112499998.0
2006-05-24 03:51:00,0.68065,0.68068,0.68065,0.68068,43899998.0
2006-05-24 03:52:00,0.68073,0.68073,0.6807,0.6807,12000000.0
2006-05-24 03:53:00,0.68071,0.68071,0.68061,0.68066,114099999.0
2006-05-24 03:54:00,0.68072,0.68073,0.68067,0.6807,127800000.0
2006-05-24 03:55:00,0.68068,0.68074,0.68068,0.68073,82999998.0
2006-05-24 03:56:00,0.68075,0.68075,0.68067,0.68067,67500000.0
2006-05-24 03:57:00,0.68073,0.68073,0.68073,0.68073,26300000.0
2006-05-24 03:58:00,0.68067,0.68077,0.68067,0.6807,164500005.0
2006-05-24 03:59:00,0.68072,0.68075,0.68064,0.68064,209099998.0
2006-05-24 04:00:00,0.6807,0.6807,0.68068,0.68068,13500000.0
2006-05-24 04:01:00,0.68065,0.68075,0.68065,0.68075,198799995.0
2006-05-24 04:02:00,0.6807,0.6807,0.6806,0.68063,212500003.0
2006-05-24 04:03:00,0.68067,0.68067,0.6806,0.68066,60500000.0
2006-05-24 04:04:00,0.68073,0.6808,0.68067,0.68078,94099999.0
2006-05-24 04:05:00,0.68077,0.68081,0.68066,0.68075,114100000.0
2006-05-24 04:06:00,0.68076,0.6808,0.68076,0.6808,71000002.0
2006-05-24 04:07:00,0.68078,0.68078,0.68077,0.68077,67099997.0
2006-05-24 04:08:00,0.68078,0.68078,0.6807,0.68078,122100000.0
2006-05-24 04:09:00,0.68077,0.68093,0.68077,0.68085,235300001.0
2006-05-24 04:10:00,0.68083,0.68083,0.68075,0.68075,54199997.0
2006-05-24 04:11:00,0.68076,0.68084,0.68075,0.68075,158900003.0
2006-05-24 04:12:00,0.68075,0.68081,0.68074,0.68074,156600003.0
2006-05-24 04:13:00,0.68075,0.68078,0.68075,0.68078,28100000.0
2006-05-24 04:14:00,0.68073,0.68073,0.68069,0.68069,67799999.0
2006-05-24 04:15:00,0.68072,0.68079,0.68066,0.6807,199699999.0
2006-05-24 04:16:00,0.68066,0.68067,0.68066,0.68067,6900000.0
2006-05-24 04:17:00,0.68063,0.68063,0.68062,0.68062,21500001.0
2006-05-24 04:18:00,0.68061,0.6807,0.68061,0.68066,113600000.0
2006-05-24 04:19:00,0.68064,0.68071,0.68064,0.68064,150500005.0
2006-05-24 04:20:00,0.68063,0.68073,0.68063,0.68071,33500000.0
2006-05-24 04:21:00,0.68067,0.68067,0.68066,0.68066,20600000.0
2006-05-24 04:22:00,0.68061,0.68068,0.68061,0.68063,214099998.0
2006-05-24 04:23:00,0.68065,0.68069,0.68064,0.68064,59000001.0
2006-05-24 04:24:00,0.68066,0.6807,0.68064,0.68067,135699999.0
2006-05-24 04:25:00,0.68065,0.68065,0.68065,0.68065,49300002.0
2006-05-24 04:26:00,0.68058,0.6807,0.68058,0.68062,73200000.0
2006-05-24 04:27:00,0.68055,0.68062,0.68053,0.68062,85900001.0
2006-05-24 04:28:00,0.68059,0.68067,0.68057,0.6806,83500001.0
2006-05-24 04:29:00,0.68065,0.68066,0.68065,0.68066,42999998.0
2006-05-24 04:30:00,0.68067,0.68072,0.68065,0.68067,52600000.0
2006-05-24 04:31:00,0.68067,0.68067,0.68058,0.68058,180099996.0
2006-05-24 04:32:00,0.68062,0.68062,0.68056,0.6806,201299999.0
2006-05-24 04:33:00,0.68065,0.6807,0.68063,0.68063,102900001.0
2006-05-24 04:34:00,0.68067,0.68071,0.68065,0.68071,174699999.0
2006-05-24 04:35:00,0.68073,0.68077,0.68069,0.68077,139999997.0
2006-05-24 04:36:00,0.68082,0.68083,0.68077,0.68083,148300004.0
2006-05-24 04:37:00,0.68074,0.68083,0.68073,0.68077,187700004.0
2006-05-24 04:38:00,0.68074,0.68076,0.68067,0.68076,118999999.0
2006-05-24 04:39:00,0.68072,0.68072,0.68062,0.68065,229900001.0
2006-05-24 04:40:00,0.68065,0.68068,0.68061,0.68067,94299999.0
2006-05-24 04:41:00,0.68069,0.68074,0.68065,0.68073,218900000.0
2006-05-24 04:42:00,0.68072,0.68072,0.68065,0.6807,114199999.0
2006-05-24 04:43:00,0.68071,0.68076,0.68071,0.68073,189100003.0
2006-05-24 04:44:00,0.6807,0.68082,0.6807,0.68082,217499998.0
2006-05-24 04:45:00,0.68077,0.68082,0.68077,0.68077,185200000.0
2006-05-24 04:46:00,0.68075,0.68083,0.68075,0.68083,121600000.0
2006-05-24 04:47:00,0.68083,0.68083,0.68072,0.68079,210999999.0
2006-05-24 04:48:00,0.68079,0.68079,0.68072,0.68078,218299999.0
2006-05-24 04:49:00,0.68077,0.68078,0.68074,0.68076,189200001.0
2006-05-24 04:50:00,0.68074,0.68074,0.68069,0.68071,116599998.0
2006-05-24 04:51:00,0.68075,0.68078,0.68068,0.68073,104600000.0
2006-05-24 04:52:00,0.68078,0.68078,0.68072,0.68072,135800004.0
2006-05-24 04:53:00,0.68071,0.68075,0.68066,0.6807,127700003.0
2006-05-24 04:54:00,0.68069,0.68072,0.68066,0.68066,122400002.0
2006-05-24 04:55:00,0.68064,0.68075,0.68064,0.68067,138800000.0
2006-05-24 04:56:00,0.68073,0.68073,0.68065,0.68067,183599998.0
2006-05-24 04:57:00,0.68063,0.68068,0.68063,0.68068,1100000.0
2006-05-24 04:58:00,0.68062,0.68068,0.6806,0.68061,220000000.0
2006-05-24 04:59:00,0.68065,0.68065,0.68062,0.68062,59100000.0
2006-05-24 05:00:00,0.68059,0.68071,0.68059,0.68065,166200000.0
2006-05-24 05:01:00,0.68067,0.68076,0.68066,0.68068,106399998.0
2006-05-24 05:02:00,0.68066,0.68076,0.68066,0.68076,103100001.0
2006-05-24 05:03:00,0.68087,0.68091,0.68085,0.68085,155800002.0
2006-05-24 05:04:00,0.68079,0.6808,0.68077,0.6808,63000000.0
2006-05-24 05:05:00,0.68083,0.68083,0.68083,0.68083,4800000.0
2006-05-24 05:06:00,0.68079,0.68082,0.68075,0.68075,92299999.0
2006-05-24 05:07:00,0.68075,0.68075,0.68074,0.68074,52599998.0
2006-05-24 05:08:00,0.68073,0.68077,0.68066,0.68066,122899998.0
2006-05-24 05:09:00,0.68065,0.68076,0.68065,0.68076,97199999.0
2006-05-24 05:10:00,0.68075,0.68079,0.68075,0.68076,94700000.0
2006-05-24 05:11:00,0.68069,0.68071,0.68059,0.68059,104599999.0
2006-05-24 05:12:00,0.68065,0.68065,0.6806,0.6806,97699996.0
2006-05-24 05:13:00,0.68061,0.68062,0.68054,0.68059,93800000.0
2006-05-24 05:14:00,0.68061,0.68062,0.6805,0.68052,168900002.0
2006-05-24 05:15:00,0.68051,0.68051,0.68049,0.68049,35099999.0
2006-05-24 05:16:00,0.68051,0.68055,0.68048,0.68051,170000004.0
2006-05-24 05:17:00,0.68044,0.68046,0.68043,0.68046,132499999.0
2006-05-24 05:18:00,0.6804,0.68047,0.6804,0.6804,96399999.0
2006-05-24 05:19:00,0.68045,0.68045,0.68045,0.68045,42200001.0
2006-05-24 05:20:00,0.68043,0.68043,0.68043,0.68043,1600000.0
2006-05-24 05:21:00,0.68045,0.68045,0.68042,0.68045,121400004.0
2006-05-24 05:22:00,0.68041,0.68041,0.68035,0.68039,129499996.0
2006-05-24 05:23:00,0.68037,0.68043,0.68037,0.68041,189800000.0
2006-05-24 05:24:00,0.68042,0.68046,0.6804,0.6804,138400000.0
2006-05-24 05:25:00,0.68041,0.68042,0.68035,0.6804,71100000.0
2006-05-24 05:26:00,0.68039,0.68044,0.68037,0.68039,142900001.0
2006-05-24 05:27:00,0.68045,0.68046,0.68036,0.68036,152099999.0
2006-05-24 05:28:00,0.68037,0.68045,0.68037,0.68041,177099999.0
2006-05-24 05:29:00,0.68042,0.68042,0.68032,0.68033,158999998.0
2006-05-24 05:30:00,0.68034,0.68038,0.68031,0.68031,107599998.0
2006-05-24 05:31:00,0.68033,0.6804,0.68033,0.6804,77000000.0
2006-05-24 05:32:00,0.6804,0.68046,0.68037,0.68037,237399994.0
2006-05-24 05:33:00,0.68041,0.68041,0.6803,0.68033,84200001.0
2006-05-24 05:34:00,0.68034,0.68038,0.68033,0.68034,73500001.0
2006-05-24 05:35:00,0.68035,0.68035,0.68033,0.68035,99699999.0
2006-05-24 05:36:00,0.68035,0.68042,0.68035,0.68042,35000001.0
2006-05-24 05:37:00,0.68045,0.68048,0.68042,0.68044,107000002.0
2006-05-24 05:38:00,0.68042,0.68042,0.68041,0.68041,15100000.0
2006-05-24 05:39:00,0.68035,0.68035,0.68032,0.68032,11500000.0
2006-05-24 05:40:00,0.68037,0.68037,0.68032,0.68035,116800000.0
2006-05-24 05:41:00,0.68035,0.68035,0.68033,0.68035,73500001.0
2006-05-24 05:42:00,0.68033,0.68035,0.68033,0.68035,61200000.0
2006-05-24 05:43:00,0.68033,0.68033,0.68033,0.68033,31100000.0
2006-05-24 05:44:00,0.68039,0.68043,0.68039,0.68043,70999999.0
2006-05-24 05:45:00,0.68045,0.68051,0.68043,0.68043,80900001.0
2006-05-24 05:46:00,0.68048,0.68048,0.68036,0.68042,182299997.0
2006-05-24 05:47:00,0.68035,0.68043,0.68034,0.68043,209799996.0
2006-05-24 05:48:00,0.68041,0.68041,0.6804,0.6804,33399999.0
2006-05-24 05:49:00,0.68043,0.68043,0.68031,0.68034,149200002.0
2006-05-24 05:50:00,0.6804,0.68043,0.6804,0.6804,12400000.0
2006-05-24 05:51:00,0.68045,0.68045,0.68037,0.68042,177799998.0
2006-05-24 05:52:00,0.68038,0.68043,0.68033,0.68043,129800001.0
2006-05-24 05:53:00,0.68041,0.68041,0.68038,0.68038,36700001.0
2006-05-24 05:54:00,0.68037,0.6804,0.68037,0.68037,63100000.0
2006-05-24 05:55:00,0.68036,0.68041,0.68031,0.68032,255200001.0
2006-05-24 05:56:00,0.68032,0.6804,0.68032,0.68035,238399995.0
2006-05-24 05:57:00,0.68034,0.68044,0.68034,0.68041,107800000.0
2006-05-24 05:58:00,0.68038,0.68042,0.68037,0.68037,234000007.0
2006-05-24 05:59:00,0.68037,0.68037,0.68035,0.68035,117400002.0
2006-05-24 06:00:00,0.68035,0.68046,0.68035,0.68045,96600000.0
2006-05-24 06:01:00,0.68043,0.68048,0.68043,0.68048,75900000.0
2006-05-24 06:02:00,0.68047,0.68047,0.68047,0.68047,53700001.0
2006-05-24 06:03:00,0.6805,0.68053,0.68047,0.68047,157200000.0
2006-05-24 06:04:00,0.68041,0.68041,0.68031,0.68034,201000003.0
2006-05-24 06:05:00,0.68032,0.68033,0.68027,0.68033,169799998.0
2006-05-24 06:06:00,0.68032,0.68041,0.68032,0.68037,180299996.0
2006-05-24 06:07:00,0.68039,0.68039,0.68032,0.68038,137300002.0
2006-05-24 06:08:00,0.6804,0.6804,0.6804,0.6804,8000000.0
2006-05-24 06:09:00,0.68037,0.68039,0.68035,0.68036,38800000.0
2006-05-24 06:10:00,0.68036,0.68036,0.68029,0.68029,80200002.0
2006-05-24 06:11:00,0.68033,0.68036,0.68033,0.68036,79800000.0
2006-05-24 06:12:00,0.68036,0.6804,0.68029,0.68032,204200001.0
2006-05-24 06:13:00,0.68033,0.68033,0.68025,0.68026,213799997.0
2006-05-24 06:14:00,0.68025,0.68037,0.68025,0.68037,195100003.0
2006-05-24 06:15:00,0.68037,0.68042,0.68032,0.68032,139799998.0
2006-05-24 06:16:00,0.68037,0.68048,0.68035,0.68048,83599999.0
2006-05-24 06:17:00,0.6805,0.6805,0.68046,0.68046,127900000.0
2006-05-24 06:18:00,0.68046,0.68051,0.68044,0.6805,147500000.0
2006-05-24 06:19:00,0.68051,0.68051,0.68043,0.68048,39200000.0
2006-05-24 06:20:00,0.68047,0.68053,0.68047,0.68053,128400002.0
2006-05-24 06:21:00,0.68052,0.68056,0.6805,0.68053,153699999.0
2006-05-24 06:22:00,0.68052,0.68058,0.6805,0.68053,208899999.0
2006-05-24 06:23:00,0.68055,0.68056,0.6805,0.68055,128699999.0
2006-05-24 06:24:00,0.68057,0.68062,0.68053,0.68057,284699999.0
2006-05-24 06:25:00,0.68053,0.68057,0.68051,0.68051,95899999.0
2006-05-24 06:26:00,0.6805,0.68055,0.6805,0.68052,88900001.0
2006-05-24 06:27:00,0.68051,0.68053,0.68048,0.68049,187100001.0
2006-05-24 06:28:00,0.68052,0.68061,0.68049,0.68061,183999995.0
2006-05-24 06:29:00,0.6806,0.6806,0.68056,0.68056,183999996.0
2006-05-24 06:30:00,0.68055,0.68057,0.68052,0.68057,59800002.0
2006-05-24 06:31:00,0.68053,0.68054,0.68048,0.68051,102299998.0
2006-05-24 06:32:00,0.68049,0.68057,0.68049,0.68051,205399998.0
2006-05-24 06:33:00,0.68053,0.68053,0.6805,0.6805,2500000.0
2006-05-24 06:34:00,0.68054,0.68059,0.68054,0.68059,27100000.0
2006-05-24 06:35:00,0.68071,0.68074,0.68071,0.68074,15200000.0
2006-05-24 06:36:00,0.68075,0.68084,0.68072,0.68077,248500001.0
2006-05-24 06:37:00,0.68085,0.68085,0.68075,0.68078,136300002.0
2006-05-24 06:38:00,0.68073,0.68078,0.68067,0.68069,153700004.0
2006-05-24 06:39:00,0.68069,0.68078,0.68069,0.68078,37500000.0
2006-05-24 06:40:00,0.68077,0.68082,0.68077,0.68082,101300000.0
2006-05-24 06:41:00,0.68076,0.68081,0.68075,0.68081,132099999.0
2006-05-24 06:42:00,0.6808,0.68082,0.68073,0.68082,140100000.0
2006-05-24 06:43:00,0.68081,0.68081,0.68076,0.6808,190599998.0
2006-05-24 06:44:00,0.6808,0.6808,0.68075,0.68075,200100008.0
2006-05-24 06:45:00,0.68081,0.68081,0.68069,0.68069,151700000.0
2006-05-24 06:46:00,0.6807,0.68077,0.6807,0.6807,143400001.0
2006-05-24 06:47:00,0.68074,0.68084,0.68074,0.6808,109700000.0
2006-05-24 06:48:00,0.68079,0.68086,0.68079,0.6808,87800001.0
2006-05-24 06:49:00,0.6808,0.6808,0.6808,0.6808,31500001.0
2006-05-24 06:50:00,0.68082,0.68082,0.68075,0.68081,156200001.0
2006-05-24 06:51:00,0.68077,0.68077,0.68073,0.68073,19900001.0
2006-05-24 06:52:00,0.68077,0.68084,0.6807,0.6807,124000000.0
2006-05-24 06:53:00,0.68077,0.68081,0.68073,0.68077,185799998.0
2006-05-24 06:54:00,0.68076,0.68078,0.68076,0.68078,44800001.0
2006-05-24 06:55:00,0.68085,0.68087,0.68082,0.68082,28800001.0
2006-05-24 06:56:00,0.68078,0.68078,0.68072,0.68072,180700005.0
2006-05-24 06:57:00,0.6807,0.6807,0.6807,0.6807,39799999.0
2006-05-24 06:58:00,0.68075,0.68075,0.68075,0.68075,19100000.0
2006-05-24 06:59:00,0.68075,0.68086,0.68075,0.68085,97899997.0
2006-05-24 07:00:00,0.6808,0.68088,0.6808,0.68088,35999999.0
2006-05-24 07:01:00,0.68087,0.6809,0.68087,0.68087,145700001.0
2006-05-24 07:02:00,0.68087,0.68091,0.68085,0.68089,111699997.0
2006-05-24 07:03:00,0.68096,0.68097,0.6809,0.68097,214700001.0
2006-05-24 07:04:00,0.68092,0.68098,0.68092,0.68098,25700000.0
2006-05-24 07:05:00,0.68092,0.68092,0.68092,0.68092,8000000.0
2006-05-24 07:06:00,0.68097,0.68097,0.68093,0.68093,99499999.0
2006-05-24 07:07:00,0.68095,0.68096,0.68093,0.68093,114599998.0
2006-05-24 07:08:00,0.68091,0.68092,0.68091,0.68091,154900000.0
2006-05-24 07:09:00,0.68095,0.68102,0.68095,0.68101,115399997.0
2006-05-24 07:10:00,0.68096,0.681,0.68096,0.68097,123500001.0
2006-05-24 07:11:00,0.681,0.68103,0.68096,0.68097,61699998.0
2006-05-24 07:12:00,0.68092,0.68098,0.68092,0.68096,102400000.0
2006-05-24 07:13:00,0.68094,0.681,0.68092,0.68092,85499998.0
2006-05-24 07:14:00,0.68093,0.68103,0.68091,0.68092,210000001.0
2006-05-24 07:15:00,0.68095,0.68098,0.68091,0.68092,93599996.0
2006-05-24 07:16:00,0.68092,0.681,0.68092,0.681,233100002.0
2006-05-24 07:17:00,0.68099,0.681,0.68097,0.68097,46200001.0
2006-05-24 07:18:00,0.68097,0.68097,0.68092,0.68093,138700001.0
2006-05-24 07:19:00,0.68094,0.68104,0.68094,0.68098,217499998.0
2006-05-24 07:20:00,0.68101,0.68104,0.68098,0.68098,218600000.0
2006-05-24 07:21:00,0.68107,0.68113,0.68107,0.68112,54100000.0
2006-05-24 07:22:00,0.68107,0.68117,0.68107,0.6811,190700006.0
2006-05-24 07:23:00,0.68112,0.68117,0.68109,0.68109,189700000.0
2006-05-24 07:24:00,0.68109,0.68116,0.68109,0.6811,46400000.0
2006-05-24 07:25:00,0.6811,0.68116,0.68108,0.68108,154900001.0
2006-05-24 07:26:00,0.6811,0.6811,0.68108,0.68108,46200000.0
2006-05-24 07:27:00,0.68112,0.68112,0.68107,0.68107,41400000.0
2006-05-24 07:28:00,0.68112,0.68116,0.68112,0.68116,10500000.0
2006-05-24 07:29:00,0.68118,0.68118,0.68107,0.68107,108499999.0
2006-05-24 07:30:00,0.68103,0.68109,0.68102,0.68104,166499999.0
2006-05-24 07:31:00,0.68107,0.68113,0.68101,0.68107,160700002.0
2006-05-24 07:32:00,0.68107,0.68107,0.68102,0.68107,61700000.0
2006-05-24 07:33:00,0.68104,0.68104,0.68101,0.68101,25800000.0
2006-05-24 07:34:00,0.68098,0.68104,0.68095,0.68104,231599999.0
2006-05-24 07:35:00,0.68108,0.68116,0.68108,0.6811,151600003.0
2006-05-24 07:36:00,0.68108,0.68112,0.68103,0.68108,194800003.0
2006-05-24 07:37:00,0.68109,0.68115,0.68107,0.68115,355100004.0
2006-05-24 07:38:00,0.68115,0.68115,0.68112,0.68115,187199999.0
2006-05-24 07:39:00,0.68114,0.68119,0.68109,0.68112,180899998.0
2006-05-24 07:40:00,0.68116,0.68119,0.68116,0.68119,73500002.0
2006-05-24 07:41:00,0.68118,0.68118,0.68104,0.68109,118800003.0
2006-05-24 07:42:00,0.68105,0.68105,0.68092,0.68095,92599999.0
2006-05-24 07:43:00,0.68089,0.68139,0.68089,0.68137,179400001.0
2006-05-24 07:44:00,0.68136,0.68148,0.68131,0.68148,233100002.0
2006-05-24 07:45:00,0.68149,0.68175,0.68149,0.68175,42400000.0
2006-05-24 07:46:00,0.68182,0.68187,0.6816,0.6816,212400006.0
2006-05-24 07:47:00,0.68162,0.68168,0.68156,0.6816,98099998.0
2006-05-24 07:48:00,0.68153,0.68153,0.68145,0.68148,113999997.0
2006-05-24 07:49:00,0.68146,0.68146,0.68119,0.68123,158499999.0
2006-05-24 07:50:00,0.68113,0.68119,0.68105,0.68116,123600000.0
2006-05-24 07:51:00,0.6811,0.68122,0.6811,0.6812,251800002.0
2006-05-24 07:52:00,0.68115,0.68118,0.68107,0.68112,143299999.0
2006-05-24 07:53:00,0.68112,0.68115,0.68107,0.68113,153900000.0
2006-05-24 07:54:00,0.68103,0.68113,0.68098,0.68098,129000001.0
2006-05-24 07:55:00,0.68098,0.68104,0.68092,0.68104,138099999.0
2006-05-24 07:56:00,0.68108,0.68131,0.68108,0.6813,130200000.0
2006-05-24 07:57:00,0.68124,0.68128,0.68115,0.68117,262899999.0
2006-05-24 07:58:00,0.6812,0.68133,0.6812,0.68123,275200000.0
2006-05-24 07:59:00,0.68123,0.68132,0.68121,0.68127,164200000.0
2006-05-24 08:00:00,0.68119,0.68119,0.68107,0.68109,208799998.0
2006-05-24 08:01:00,0.68113,0.68119,0.68113,0.68119,17600000.0
2006-05-24 08:02:00,0.68132,0.68145,0.68132,0.68143,108699999.0
2006-05-24 08:03:00,0.68141,0.68141,0.68121,0.68121,80600000.0
2006-05-24 08:04:00,0.68125,0.68128,0.68114,0.68121,162099999.0
2006-05-24 08:05:00,0.68125,0.6813,0.68125,0.68127,238300000.0
2006-05-24 08:06:00,0.68124,0.68127,0.6812,0.68125,204399999.0
2006-05-24 08:07:00,0.6812,0.68123,0.68119,0.68123,90700001.0
2006-05-24 08:08:00,0.68122,0.68126,0.68119,0.68123,61700001.0
2006-05-24 08:09:00,0.68126,0.68133,0.68125,0.68133,71899997.0
2006-05-24 08:10:00,0.68135,0.68138,0.6813,0.68138,97800001.0
2006-05-24 08:11:00,0.68136,0.68141,0.68126,0.68126,123399996.0
2006-05-24 08:12:00,0.68128,0.6813,0.68124,0.6813,223900000.0
2006-05-24 08:13:00,0.68131,0.68138,0.68123,0.68135,109499999.0
2006-05-24 08:14:00,0.68137,0.68137,0.68125,0.6813,100099998.0
2006-05-24 08:15:00,0.68131,0.68135,0.68123,0.68126,222599999.0
2006-05-24 08:16:00,0.6813,0.68131,0.68122,0.68122,70100001.0
2006-05-24 08:17:00,0.68123,0.68138,0.68123,0.68138,145300000.0
2006-05-24 08:18:00,0.68133,0.68137,0.68131,0.68137,198099998.0
2006-05-24 08:19:00,0.68134,0.68134,0.68127,0.68131,113799998.0
2006-05-24 08:20:00,0.68129,0.68137,0.68115,0.68115,98199999.0
2006-05-24 08:21:00,0.68108,0.68118,0.68107,0.68107,124899998.0
2006-05-24 08:22:00,0.6811,0.68122,0.6811,0.68118,99099997.0
2006-05-24 08:23:00,0.68116,0.68122,0.68116,0.6812,51500001.0
2006-05-24 08:24:00,0.68119,0.68126,0.68119,0.68121,146900003.0
2006-05-24 08:25:00,0.68123,0.68131,0.68123,0.68128,156400000.0
2006-05-24 08:26:00,0.68129,0.68129,0.6812,0.68123,121600003.0
2006-05-24 08:27:00,0.68122,0.68135,0.68122,0.68128,178799996.0
2006-05-24 08:28:00,0.68131,0.68138,0.68124,0.6813,288699998.0
2006-05-24 08:29:00,0.6813,0.68132,0.68126,0.68129,189499998.0
2006-05-24 08:30:00,0.68131,0.68136,0.68131,0.68136,157700000.0
2006-05-24 08:31:00,0.6813,0.68136,0.68125,0.68132,166600002.0
2006-05-24 08:32:00,0.68131,0.68137,0.68122,0.68132,197799999.0
2006-05-24 08:33:00,0.68133,0.68133,0.68114,0.68114,168899999.0
2006-05-24 08:34:00,0.68112,0.6812,0.68107,0.68107,98899999.0
2006-05-24 08:35:00,0.68102,0.68103,0.68102,0.68103,79199998.0
2006-05-24 08:36:00,0.68104,0.68104,0.68098,0.681,113399999.0
2006-05-24 08:37:00,0.68108,0.68122,0.68108,0.68118,167499999.0
2006-05-24 08:38:00,0.68117,0.68121,0.68117,0.68118,117700002.0
2006-05-24 08:39:00,0.68117,0.6813,0.68117,0.68125,104600000.0
2006-05-24 08:40:00,0.68115,0.68115,0.6811,0.68115,70100000.0
2006-05-24 08:41:00,0.68116,0.6812,0.68109,0.6811,96500001.0
2006-05-24 08:42:00,0.68109,0.68116,0.68109,0.68115,142500003.0
2006-05-24 08:43:00,0.68101,0.68101,0.68086,0.68086,79699998.0
2006-05-24 08:44:00,0.68094,0.68113,0.68094,0.6811,145000001.0
2006-05-24 08:45:00,0.68105,0.6811,0.68102,0.68108,136499999.0
2006-05-24 08:46:00,0.68111,0.68121,0.68111,0.6812,72600000.0
2006-05-24 08:47:00,0.68121,0.6813,0.68121,0.68124,172499997.0
2006-05-24 08:48:00,0.68123,0.68127,0.68119,0.68119,136999999.0
2006-05-24 08:49:00,0.6812,0.68123,0.68112,0.68112,158500003.0
2006-05-24 08:50:00,0.68115,0.68118,0.68114,0.68115,134800003.0
2006-05-24 08:51:00,0.68117,0.68123,0.68117,0.68121,176800000.0
2006-05-24 08:52:00,0.68113,0.68113,0.68105,0.68112,159000000.0
2006-05-24 08:53:00,0.68117,0.68133,0.68117,0.68127,116500001.0
2006-05-24 08:54:00,0.68135,0.68167,0.68135,0.68163,54000000.0
2006-05-24 08:55:00,0.68164,0.68178,0.68163,0.68164,285700000.0
2006-05-24 08:56:00,0.68172,0.68183,0.68172,0.6818,203499996.0
2006-05-24 08:57:00,0.68176,0.68176,0.68169,0.68171,90700001.0
2006-05-24 08:58:00,0.68172,0.68172,0.68164,0.68168,164000000.0
2006-05-24 08:59:00,0.68168,0.68197,0.68168,0.68197,90599999.0
2006-05-24 09:00:00,0.68197,0.6821,0.68196,0.68205,229299997.0
2006-05-24 09:01:00,0.68204,0.68212,0.68201,0.68203,129099999.0
2006-05-24 09:02:00,0.68206,0.68206,0.68182,0.68182,203200002.0
2006-05-24 09:03:00,0.68188,0.68191,0.68185,0.68187,169900002.0
2006-05-24 09:04:00,0.68197,0.68208,0.68197,0.68199,136900004.0
2006-05-24 09:05:00,0.68195,0.68195,0.68183,0.68188,173599997.0
2006-05-24 09:06:00,0.68186,0.68186,0.68182,0.68182,83399999.0
2006-05-24 09:07:00,0.6818,0.68183,0.68175,0.68178,58000000.0
2006-05-24 09:08:00,0.68178,0.6818,0.68172,0.68175,157100003.0
2006-05-24 09:09:00,0.6818,0.6818,0.68178,0.68178,55100002.0
2006-05-24 09:10:00,0.68218,0.68219,0.68185,0.68209,210500001.0
2006-05-24 09:11:00,0.68206,0.68225,0.68196,0.68225,284300001.0
2006-05-24 09:12:00,0.6822,0.68221,0.682,0.68214,127600002.0
2006-05-24 09:13:00,0.68187,0.68203,0.68187,0.68201,125800001.0
2006-05-24 09:14:00,0.682,0.68206,0.68195,0.68203,67700000.0
2006-05-24 09:15:00,0.68206,0.68211,0.68203,0.6821,262200003.0
2006-05-24 09:16:00,0.68209,0.68219,0.68205,0.68217,149500001.0
2006-05-24 09:17:00,0.68208,0.68212,0.68202,0.68202,182199999.0
2006-05-24 09:18:00,0.68195,0.68195,0.68182,0.68195,70900001.0
2006-05-24 09:19:00,0.68193,0.68197,0.68188,0.68192,101900001.0
2006-05-24 09:20:00,0.6819,0.68194,0.68182,0.68184,130700002.0
2006-05-24 09:21:00,0.68181,0.68181,0.68172,0.68177,160500000.0
2006-05-24 09:22:00,0.68173,0.68182,0.68168,0.68178,92399999.0
2006-05-24 09:23:00,0.68182,0.68196,0.68182,0.68192,143500003.0
2006-05-24 09:24:00,0.68188,0.68196,0.68183,0.6819,241800001.0
2006-05-24 09:25:00,0.68188,0.68188,0.6818,0.68185,148800001.0
2006-05-24 09:26:00,0.6819,0.6819,0.68175,0.68177,161299996.0
2006-05-24 09:27:00,0.68178,0.68182,0.68173,0.68177,94200001.0
2006-05-24 09:28:00,0.6818,0.6819,0.6818,0.68183,132800000.0
2006-05-24 09:29:00,0.68179,0.68179,0.68168,0.68173,224799997.0
2006-05-24 09:30:00,0.68174,0.68179,0.68173,0.68173,204200002.0
2006-05-24 09:31:00,0.68168,0.68178,0.68168,0.68178,133299998.0
2006-05-24 09:32:00,0.68177,0.68181,0.68176,0.6818,178399995.0
2006-05-24 09:33:00,0.68182,0.68187,0.68182,0.68183,105299998.0
2006-05-24 09:34:00,0.68187,0.6819,0.6818,0.68189,153499996.0
2006-05-24 09:35:00,0.68196,0.68197,0.6818,0.68181,228700000.0
2006-05-24 09:36:00,0.68182,0.68191,0.68182,0.68183,155000000.0
2006-05-24 09:37:00,0.68187,0.68195,0.68186,0.68193,122400004.0
2006-05-24 09:38:00,0.68197,0.682,0.68191,0.682,234400003.0
2006-05-24 09:39:00,0.68204,0.6822,0.68204,0.6822,100099999.0
2006-05-24 09:40:00,0.68222,0.68231,0.68215,0.68231,306800003.0
2006-05-24 09:41:00,0.68229,0.68238,0.68224,0.68235,110900000.0
2006-05-24 09:42:00,0.6824,0.6824,0.68228,0.68232,219700000.0
2006-05-24 09:43:00,0.68235,0.68244,0.68229,0.6824,177800000.0
2006-05-24 09:44:00,0.68238,0.68247,0.68223,0.68223,87500000.0
2006-05-24 09:45:00,0.68222,0.68223,0.68218,0.6822,200499999.0
2006-05-24 09:46:00,0.68224,0.68224,0.68203,0.68214,188299999.0
2006-05-24 09:47:00,0.68217,0.6822,0.68205,0.68208,92200000.0
2006-05-24 09:48:00,0.68199,0.68215,0.68199,0.68209,145500000.0
2006-05-24 09:49:00,0.68209,0.68214,0.68202,0.68203,110899999.0
2006-05-24 09:50:00,0.68207,0.68209,0.68193,0.68193,89200001.0
2006-05-24 09:51:00,0.68186,0.68195,0.68181,0.68192,121100002.0
2006-05-24 09:52:00,0.68198,0.682,0.68193,0.68193,240300001.0
2006-05-24 09:53:00,0.68194,0.68195,0.68184,0.68186,189199999.0
2006-05-24 09:54:00,0.68182,0.68194,0.68182,0.68194,137199999.0
2006-05-24 09:55:00,0.68191,0.68191,0.68184,0.68184,95800002.0
2006-05-24 09:56:00,0.68164,0.6817,0.68163,0.6817,127700004.0
2006-05-24 09:57:00,0.68175,0.68179,0.6817,0.68173,225399998.0
2006-05-24 09:58:00,0.68173,0.68173,0.6816,0.6816,116399997.0
2006-05-24 09:59:00,0.68158,0.68171,0.68158,0.68165,136600001.0
2006-05-24 10:00:00,0.68173,0.68237,0.68167,0.68237,148899998.0
2006-05-24 10:01:00,0.68208,0.68208,0.68202,0.68202,45500000.0
2006-05-24 10:02:00,0.68185,0.68205,0.68185,0.682,262099997.0
2006-05-24 10:03:00,0.68207,0.68272,0.68207,0.6827,139699997.0
2006-05-24 10:04:00,0.68263,0.68281,0.68262,0.68281,85700001.0
2006-05-24 10:05:00,0.68278,0.68282,0.6826,0.6826,95299999.0
2006-05-24 10:06:00,0.68247,0.68254,0.6824,0.68244,254700001.0
2006-05-24 10:07:00,0.68242,0.68251,0.68242,0.68246,105199998.0
2006-05-24 10:08:00,0.68243,0.68248,0.6824,0.6824,145199996.0
2006-05-24 10:09:00,0.68238,0.68242,0.68236,0.68242,178599998.0
2006-05-24 10:10:00,0.68246,0.68246,0.68227,0.68227,131499995.0
2006-05-24 10:11:00,0.68216,0.68222,0.68204,0.68213,83200000.0
2006-05-24 10:12:00,0.68205,0.68211,0.68198,0.68198,131999999.0
2006-05-24 10:13:00,0.68198,0.68199,0.68193,0.68197,180699999.0
2006-05-24 10:14:00,0.682,0.68205,0.68195,0.68202,246200004.0
2006-05-24 10:15:00,0.682,0.68206,0.68199,0.68201,122899999.0
2006-05-24 10:16:00,0.6819,0.68205,0.6819,0.682,149399999.0
2006-05-24 10:17:00,0.68197,0.68199,0.68193,0.68198,219899998.0
2006-05-24 10:18:00,0.68203,0.68208,0.68196,0.68196,121899999.0
2006-05-24 10:19:00,0.68203,0.68219,0.68203,0.68219,139799998.0
2006-05-24 10:20:00,0.68222,0.68228,0.68221,0.68228,205200004.0
2006-05-24 10:21:00,0.68221,0.68221,0.68215,0.68221,130300000.0
2006-05-24 10:22:00,0.6822,0.68227,0.68219,0.68225,184499998.0
2006-05-24 10:23:00,0.68226,0.6823,0.68222,0.68223,141500003.0
2006-05-24 10:24:00,0.68225,0.68225,0.68214,0.68216,136200002.0
2006-05-24 10:25:00,0.68215,0.68227,0.68215,0.68227,150200001.0
2006-05-24 10:26:00,0.68222,0.68229,0.68222,0.68227,128200002.0
2006-05-24 10:27:00,0.68231,0.68233,0.68219,0.68233,322000000.0
2006-05-24 10:28:00,0.68226,0.68229,0.68218,0.68228,337499997.0
2006-05-24 10:29:00,0.68224,0.6823,0.68219,0.68219,264999996.0
2006-05-24 10:30:00,0.68214,0.68225,0.6821,0.68213,212199999.0
2006-05-24 10:31:00,0.68197,0.68215,0.68197,0.68215,146599999.0
2006-05-24 10:32:00,0.68219,0.68219,0.6821,0.68215,171999997.0
2006-05-24 10:33:00,0.68221,0.68222,0.68216,0.68217,66900000.0
2006-05-24 10:34:00,0.6822,0.68229,0.6822,0.68224,35200000.0
2006-05-24 10:35:00,0.68229,0.68236,0.68226,0.68226,112000002.0
2006-05-24 10:36:00,0.68225,0.68231,0.68216,0.68224,111600001.0
2006-05-24 10:37:00,0.68226,0.68226,0.68218,0.68218,92099998.0
2006-05-24 10:38:00,0.68214,0.68228,0.68214,0.68228,72400001.0
2006-05-24 10:39:00,0.68227,0.68234,0.68227,0.68233,133900004.0
2006-05-24 10:40:00,0.68233,0.68237,0.6823,0.68231,88600000.0
2006-05-24 10:41:00,0.68231,0.68235,0.68228,0.68228,94200000.0
2006-05-24 10:42:00,0.68233,0.68233,0.68225,0.68225,142799999.0
2006-05-24 10:43:00,0.68232,0.68244,0.68232,0.68244,103999999.0
2006-05-24 10:44:00,0.68231,0.68231,0.68217,0.68219,131400000.0
2006-05-24 10:45:00,0.68222,0.68225,0.68213,0.68225,158499999.0
2006-05-24 10:46:00,0.68219,0.68222,0.68215,0.68217,81400000.0
2006-05-24 10:47:00,0.68214,0.68217,0.68213,0.68217,81600001.0
2006-05-24 10:48:00,0.68215,0.68221,0.68215,0.6822,166000000.0
2006-05-24 10:49:00,0.68222,0.68229,0.68218,0.68218,232599999.0
2006-05-24 10:50:00,0.68206,0.68209,0.68201,0.68201,178500001.0
2006-05-24 10:51:00,0.68207,0.68217,0.68207,0.68215,165999999.0
2006-05-24 10:52:00,0.68214,0.68219,0.6821,0.68215,207999996.0
2006-05-24 10:53:00,0.68214,0.68217,0.68211,0.68211,155600002.0
2006-05-24 10:54:00,0.68209,0.68215,0.68207,0.68213,140500002.0
2006-05-24 10:55:00,0.68217,0.68226,0.68214,0.68225,189200002.0
2006-05-24 10:56:00,0.68219,0.68235,0.68219,0.68231,121500002.0
2006-05-24 10:57:00,0.68226,0.68232,0.68219,0.68219,191700001.0
2006-05-24 10:58:00,0.68219,0.68222,0.68215,0.6822,155400004.0
2006-05-24 10:59:00,0.68215,0.68218,0.68209,0.68218,202699998.0
2006-05-24 11:00:00,0.68221,0.68221,0.68208,0.68208,89800001.0
2006-05-24 11:01:00,0.68204,0.68206,0.68204,0.68206,63100000.0
2006-05-24 11:02:00,0.68206,0.68206,0.68202,0.68202,27800000.0
2006-05-24 11:03:00,0.68202,0.68205,0.68195,0.68195,117499997.0
2006-05-24 11:04:00,0.68192,0.68205,0.68188,0.68205,189500000.0
2006-05-24 11:05:00,0.68204,0.68207,0.68198,0.682,80500000.0
2006-05-24 11:06:00,0.68201,0.68202,0.68194,0.68199,99299999.0
2006-05-24 11:07:00,0.682,0.68217,0.682,0.68214,83400001.0
2006-05-24 11:08:00,0.68225,0.68226,0.68218,0.68221,127999997.0
2006-05-24 11:09:00,0.68216,0.68216,0.68209,0.68214,151000001.0
2006-05-24 11:10:00,0.68223,0.68251,0.68223,0.68251,273000002.0
2006-05-24 11:11:00,0.68257,0.68259,0.6825,0.6825,57600001.0
2006-05-24 11:12:00,0.68248,0.68248,0.68241,0.68245,91099997.0
2006-05-24 11:13:00,0.68245,0.68248,0.68241,0.68245,154299997.0
2006-05-24 11:14:00,0.68242,0.68242,0.68235,0.6824,176000002.0
2006-05-24 11:15:00,0.6825,0.6825,0.68241,0.68249,121000001.0
2006-05-24 11:16:00,0.68248,0.68252,0.68242,0.68247,169499998.0
2006-05-24 11:17:00,0.68246,0.68251,0.68236,0.68236,180099999.0
2006-05-24 11:18:00,0.68238,0.68249,0.68238,0.68249,63900002.0
2006-05-24 11:19:00,0.68248,0.68248,0.68233,0.6824,210900000.0
2006-05-24 11:20:00,0.68235,0.68248,0.68235,0.68241,121400001.0
2006-05-24 11:21:00,0.68246,0.68251,0.68237,0.68237,176499998.0
2006-05-24 11:22:00,0.68232,0.68234,0.68224,0.68224,90000000.0
2006-05-24 11:23:00,0.68227,0.68228,0.68221,0.68228,168199999.0
2006-05-24 11:24:00,0.68227,0.68232,0.68227,0.68232,169499998.0
2006-05-24 11:25:00,0.68229,0.68236,0.68229,0.68236,51900001.0
2006-05-24 11:26:00,0.68239,0.68241,0.68229,0.6823,261700003.0
2006-05-24 11:27:00,0.68231,0.68238,0.6823,0.68237,117800001.0
2006-05-24 11:28:00,0.68236,0.68238,0.6823,0.68233,236200002.0
2006-05-24 11:29:00,0.68237,0.68238,0.68233,0.68233,193100001.0
2006-05-24 11:30:00,0.68239,0.68241,0.68236,0.6824,212799998.0
2006-05-24 11:31:00,0.68236,0.68245,0.68236,0.68237,125599999.0
2006-05-24 11:32:00,0.68238,0.68239,0.68233,0.68235,107699999.0
2006-05-24 11:33:00,0.6823,0.6823,0.68222,0.68223,176800000.0
2006-05-24 11:34:00,0.68227,0.6823,0.6822,0.68221,169199998.0
2006-05-24 11:35:00,0.68223,0.68227,0.68219,0.68219,143000001.0
2006-05-24 11:36:00,0.68217,0.68234,0.68217,0.6822,224500003.0
2006-05-24 11:37:00,0.68229,0.68239,0.68224,0.68237,164500003.0
2006-05-24 11:38:00,0.68237,0.6825,0.68237,0.68243,260800000.0
2006-05-24 11:39:00,0.68244,0.68253,0.68243,0.68253,42700000.0
2006-05-24 11:40:00,0.68253,0.68253,0.68245,0.68245,133200003.0
2006-05-24 11:41:00,0.68244,0.68256,0.68244,0.68256,52800000.0
2006-05-24 11:42:00,0.68257,0.6826,0.68254,0.6826,75699998.0
2006-05-24 11:43:00,0.68265,0.68267,0.68261,0.68267,134599999.0
2006-05-24 11:44:00,0.68267,0.6827,0.68263,0.68265,120699999.0
2006-05-24 11:45:00,0.68271,0.68271,0.68258,0.68266,204099997.0
2006-05-24 11:46:00,0.68263,0.68271,0.68263,0.68265,61700000.0
2006-05-24 11:47:00,0.68264,0.68269,0.68264,0.68269,110599997.0
2006-05-24 11:48:00,0.68269,0.68283,0.68263,0.68278,139299999.0
2006-05-24 11:49:00,0.68281,0.68286,0.68276,0.68285,97199998.0
2006-05-24 11:50:00,0.68275,0.68285,0.68275,0.68282,248199998.0
2006-05-24 11:51:00,0.6828,0.68282,0.6827,0.68278,288099996.0
2006-05-24 11:52:00,0.68287,0.68293,0.68286,0.68287,205900002.0
2006-05-24 11:53:00,0.68285,0.68292,0.68284,0.68292,107200002.0
2006-05-24 11:54:00,0.68289,0.68289,0.6828,0.6828,111999998.0
2006-05-24 11:55:00,0.68283,0.68289,0.68277,0.6828,246600001.0
2006-05-24 11:56:00,0.6828,0.68287,0.6828,0.68282,123799999.0
2006-05-24 11:57:00,0.68282,0.68282,0.68274,0.68274,180899998.0
2006-05-24 11:58:00,0.68274,0.68281,0.68274,0.6828,75000001.0
2006-05-24 11:59:00,0.68285,0.68289,0.68277,0.68279,107699999.0
2006-05-24 12:00:00,0.68285,0.68303,0.68276,0.68299,272400001.0
2006-05-24 12:01:00,0.68303,0.68305,0.68297,0.683,143799999.0
2006-05-24 12:02:00,0.68309,0.68309,0.68294,0.683,175000001.0
2006-05-24 12:03:00,0.68297,0.68308,0.68297,0.68305,134400001.0
2006-05-24 12:04:00,0.68309,0.68309,0.68288,0.68288,33400000.0
2006-05-24 12:05:00,0.6828,0.6828,0.68275,0.68278,69299998.0
2006-05-24 12:06:00,0.68278,0.68284,0.68272,0.68272,146499999.0
2006-05-24 12:07:00,0.6827,0.68274,0.68264,0.6827,95300001.0
2006-05-24 12:08:00,0.68276,0.68276,0.68264,0.68276,131399998.0
2006-05-24 12:09:00,0.68279,0.68279,0.68265,0.68272,182000000.0
2006-05-24 12:10:00,0.6827,0.6827,0.68261,0.68265,127800003.0
2006-05-24 12:11:00,0.68266,0.68271,0.68258,0.68271,135800000.0
2006-05-24 12:12:00,0.68273,0.68282,0.68273,0.68282,150699999.0
2006-05-24 12:13:00,0.68278,0.68278,0.68272,0.68272,77499998.0
2006-05-24 12:14:00,0.68273,0.68279,0.6827,0.68275,177899997.0
2006-05-24 12:15:00,0.68274,0.68278,0.68271,0.68272,115499998.0
2006-05-24 12:16:00,0.68278,0.6829,0.68278,0.68284,152200003.0
2006-05-24 12:17:00,0.68279,0.68288,0.68274,0.68283,231500000.0
2006-05-24 12:18:00,0.68283,0.68295,0.68283,0.68289,246300000.0
2006-05-24 12:19:00,0.68293,0.68296,0.68293,0.68294,104700001.0
2006-05-24 12:20:00,0.68295,0.683,0.68291,0.68293,147799998.0
2006-05-24 12:21:00,0.68291,0.68295,0.6829,0.68292,270399999.0
2006-05-24 12:22:00,0.6829,0.6829,0.68282,0.68284,156100003.0
2006-05-24 12:23:00,0.6828,0.6828,0.68263,0.68263,86800002.0
2006-05-24 12:24:00,0.68262,0.68266,0.68262,0.68266,58300001.0
2006-05-24 12:25:00,0.68264,0.68268,0.68257,0.68268,107000003.0
2006-05-24 12:26:00,0.68263,0.68263,0.68261,0.68262,86200001.0
2006-05-24 12:27:00,0.68265,0.68273,0.68264,0.68272,240499999.0
2006-05-24 12:28:00,0.68271,0.68276,0.68271,0.68276,133199998.0
2006-05-24 12:29:00,0.68279,0.68286,0.68279,0.68282,185699997.0
2006-05-24 12:30:00,0.68279,0.68284,0.68279,0.68282,164899999.0
2006-05-24 12:31:00,0.68279,0.68297,0.68279,0.68289,121599996.0
2006-05-24 12:32:00,0.68293,0.68308,0.68293,0.683,145899997.0
2006-05-24 12:33:00,0.68299,0.68311,0.68295,0.68297,288599996.0
2006-05-24 12:34:00,0.68295,0.68299,0.68289,0.68289,131499998.0
2006-05-24 12:35:00,0.68287,0.68296,0.68287,0.68293,135599997.0
2006-05-24 12:36:00,0.683,0.68318,0.68295,0.68318,252200004.0
2006-05-24 12:37:00,0.68318,0.6832,0.68313,0.68314,278100003.0
2006-05-24 12:38:00,0.6831,0.68319,0.68308,0.68309,115499997.0
2006-05-24 12:39:00,0.68315,0.68315,0.68305,0.68305,253800001.0
2006-05-24 12:40:00,0.68298,0.68298,0.68286,0.68286,96999998.0
2006-05-24 12:41:00,0.68266,0.6828,0.68266,0.68275,185299997.0
2006-05-24 12:42:00,0.68274,0.6829,0.68274,0.68287,192200002.0
2006-05-24 12:43:00,0.68286,0.6829,0.68284,0.68284,125100002.0
2006-05-24 12:44:00,0.68279,0.68285,0.68275,0.68275,153000000.0
2006-05-24 12:45:00,0.68278,0.68281,0.6827,0.68271,226100004.0
2006-05-24 12:46:00,0.68273,0.68279,0.68271,0.68272,249000001.0
2006-05-24 12:47:00,0.68272,0.68277,0.68269,0.68273,109600003.0
2006-05-24 12:48:00,0.6827,0.68273,0.68265,0.68272,155500002.0
2006-05-24 12:49:00,0.68279,0.68282,0.68273,0.68275,168299999.0
2006-05-24 12:50:00,0.68276,0.68278,0.6827,0.6827,279099997.0
2006-05-24 12:51:00,0.68275,0.68283,0.68275,0.68283,245000000.0
2006-05-24 12:52:00,0.68281,0.68281,0.68274,0.68274,20700000.0
2006-05-24 12:53:00,0.68276,0.68276,0.68267,0.68272,85299999.0
2006-05-24 12:54:00,0.6827,0.68272,0.68267,0.68267,145700001.0
2006-05-24 12:55:00,0.68262,0.68265,0.68256,0.68262,97799998.0
2006-05-24 12:56:00,0.68262,0.68267,0.6826,0.68265,154000000.0
2006-05-24 12:57:00,0.68262,0.6827,0.6826,0.68267,211700002.0
2006-05-24 12:58:00,0.68262,0.68268,0.6826,0.6826,121900002.0
2006-05-24 12:59:00,0.6826,0.68266,0.68253,0.68253,266900000.0
2006-05-24 13:00:00,0.68251,0.68251,0.68239,0.68239,171999997.0
2006-05-24 13:01:00,0.68242,0.68242,0.68231,0.68233,93400001.0
2006-05-24 13:02:00,0.68238,0.68247,0.68238,0.68247,83900002.0
2006-05-24 13:03:00,0.68247,0.68258,0.68246,0.68252,191399998.0
2006-05-24 13:04:00,0.68252,0.68257,0.68251,0.68256,157800002.0
2006-05-24 13:05:00,0.68253,0.68267,0.68253,0.68261,138300003.0
2006-05-24 13:06:00,0.68263,0.68263,0.68251,0.68258,180900003.0
2006-05-24 13:07:00,0.68255,0.68259,0.68249,0.68253,85400002.0
2006-05-24 13:08:00,0.68256,0.68256,0.68247,0.6825,125300002.0
2006-05-24 13:09:00,0.68247,0.68255,0.68247,0.68252,171200004.0
2006-05-24 13:10:00,0.68255,0.68261,0.68255,0.6826,91100001.0
2006-05-24 13:11:00,0.6826,0.6826,0.68246,0.68246,140399998.0
2006-05-24 13:12:00,0.68252,0.68256,0.68251,0.68251,100099999.0
2006-05-24 13:13:00,0.68247,0.6825,0.68236,0.68236,193999997.0
2006-05-24 13:14:00,0.68235,0.68242,0.68235,0.6824,99800003.0
2006-05-24 13:15:00,0.68241,0.68257,0.68241,0.68257,221099999.0
2006-05-24 13:16:00,0.68257,0.68268,0.68256,0.68264,171799997.0
2006-05-24 13:17:00,0.68269,0.68269,0.68252,0.6826,152400002.0
2006-05-24 13:18:00,0.68256,0.68266,0.68256,0.68262,143000000.0
2006-05-24 13:19:00,0.68259,0.68266,0.68258,0.68261,168500002.0
2006-05-24 13:20:00,0.68255,0.68255,0.68249,0.68253,116499999.0
2006-05-24 13:21:00,0.68254,0.6826,0.68249,0.6826,208399999.0
2006-05-24 13:22:00,0.68255,0.6826,0.68254,0.68257,151699999.0
2006-05-24 13:23:00,0.68255,0.6826,0.6825,0.68256,231000003.0
2006-05-24 13:24:00,0.68256,0.68265,0.68253,0.68265,79599998.0
2006-05-24 13:25:00,0.68264,0.68264,0.68255,0.68255,125600003.0
2006-05-24 13:26:00,0.68258,0.68261,0.68252,0.68257,106700000.0
2006-05-24 13:27:00,0.68258,0.68269,0.68258,0.68265,209400001.0
2006-05-24 13:28:00,0.68259,0.68263,0.68254,0.68254,84300001.0
2006-05-24 13:29:00,0.68254,0.68274,0.68254,0.68272,75700003.0
2006-05-24 13:30:00,0.68273,0.68273,0.68263,0.68267,88700001.0
2006-05-24 13:31:00,0.68267,0.68271,0.68261,0.68271,161899998.0
2006-05-24 13:32:00,0.68273,0.6829,0.68268,0.6829,173899999.0
2006-05-24 13:33:00,0.6829,0.68295,0.6828,0.68283,157899999.0
2006-05-24 13:34:00,0.68288,0.6829,0.68287,0.68287,96600000.0
2006-05-24 13:35:00,0.68278,0.68278,0.68266,0.68266,84400002.0
2006-05-24 13:36:00,0.68266,0.68267,0.68255,0.68267,164299998.0
2006-05-24 13:37:00,0.68273,0.68291,0.68272,0.68291,98700000.0
2006-05-24 13:38:00,0.68283,0.6829,0.6828,0.68284,156999999.0
2006-05-24 13:39:00,0.68281,0.68286,0.68276,0.68285,190100001.0
2006-05-24 13:40:00,0.68292,0.68295,0.68279,0.6829,176400003.0
2006-05-24 13:41:00,0.68289,0.68293,0.68284,0.6829,175000001.0
2006-05-24 13:42:00,0.68288,0.68291,0.68281,0.68287,203399997.0
2006-05-24 13:43:00,0.68285,0.68293,0.68282,0.68282,91999998.0
2006-05-24 13:44:00,0.68286,0.68287,0.6828,0.68283,135699998.0
2006-05-24 13:45:00,0.68283,0.68291,0.68283,0.68287,180500000.0
2006-05-24 13:46:00,0.6829,0.68293,0.68288,0.68292,134699999.0
2006-05-24 13:47:00,0.68293,0.68293,0.68282,0.68285,284099999.0
2006-05-24 13:48:00,0.68282,0.68282,0.68265,0.68272,155599998.0
2006-05-24 13:49:00,0.68279,0.68279,0.6827,0.68272,156299995.0
2006-05-24 13:50:00,0.6827,0.68279,0.6827,0.68278,226700004.0
2006-05-24 13:51:00,0.68276,0.68282,0.68272,0.68282,138299999.0
2006-05-24 13:52:00,0.68281,0.68286,0.6828,0.68285,117900000.0
2006-05-24 13:53:00,0.6829,0.6829,0.68279,0.68287,174500000.0
2006-05-24 13:54:00,0.68292,0.68297,0.68288,0.68293,156499997.0
2006-05-24 13:55:00,0.68294,0.68294,0.68289,0.68289,49699999.0
2006-05-24 13:56:00,0.6828,0.68285,0.6828,0.68282,140900004.0
2006-05-24 13:57:00,0.68272,0.68285,0.6827,0.68285,79300001.0
2006-05-24 13:58:00,0.6829,0.6829,0.68281,0.68285,82299998.0
2006-05-24 13:59:00,0.68279,0.68284,0.68274,0.68281,165699996.0
2006-05-24 14:00:00,0.68276,0.68286,0.68274,0.68282,94599999.0
2006-05-24 14:01:00,0.68282,0.68287,0.68279,0.68283,180800000.0
2006-05-24 14:02:00,0.68283,0.68285,0.68277,0.68285,9600000.0
2006-05-24 14:03:00,0.68279,0.68281,0.68273,0.6828,216299998.0
2006-05-24 14:04:00,0.68279,0.68286,0.68279,0.6828,174399998.0
2006-05-24 14:05:00,0.68277,0.68285,0.68277,0.68283,153900002.0
2006-05-24 14:06:00,0.68293,0.68296,0.6829,0.68292,204599996.0
2006-05-24 14:07:00,0.68285,0.6829,0.68279,0.68283,220800000.0
2006-05-24 14:08:00,0.68292,0.68292,0.68287,0.68287,173499999.0
2006-05-24 14:09:00,0.68287,0.68295,0.68285,0.6829,197899994.0
2006-05-24 14:10:00,0.68288,0.68288,0.68274,0.68281,132100001.0
2006-05-24 14:11:00,0.68278,0.68284,0.68278,0.68284,39800000.0
2006-05-24 14:12:00,0.68294,0.68299,0.68294,0.68298,62400000.0
2006-05-24 14:13:00,0.68301,0.68301,0.68289,0.68295,88100000.0
2006-05-24 14:14:00,0.68287,0.68287,0.68277,0.68277,61600000.0
2006-05-24 14:15:00,0.68281,0.68283,0.68281,0.68282,43099999.0
2006-05-24 14:16:00,0.68279,0.68285,0.68278,0.68285,30899999.0
2006-05-24 14:17:00,0.68287,0.6829,0.68285,0.6829,51900001.0
2006-05-24 14:18:00,0.6829,0.68293,0.68283,0.6829,134299998.0
2006-05-24 14:19:00,0.68285,0.68287,0.68285,0.68287,76699999.0
2006-05-24 14:20:00,0.68288,0.68293,0.68285,0.6829,231600001.0
2006-05-24 14:21:00,0.68292,0.68292,0.68278,0.68278,189099996.0
2006-05-24 14:22:00,0.68282,0.68307,0.68282,0.68298,43200001.0
2006-05-24 14:23:00,0.6829,0.6829,0.68287,0.6829,178099998.0
2006-05-24 14:24:00,0.68294,0.68298,0.68294,0.68298,59900000.0
2006-05-24 14:25:00,0.68293,0.68295,0.68285,0.68287,113299998.0
2006-05-24 14:26:00,0.68288,0.68303,0.68288,0.68303,139899999.0
2006-05-24 14:27:00,0.68307,0.68308,0.683,0.683,227200001.0
2006-05-24 14:28:00,0.68299,0.68301,0.68294,0.68294,157099997.0
2006-05-24 14:29:00,0.68293,0.68299,0.68275,0.68282,272000000.0
2006-05-24 14:30:00,0.68262,0.68293,0.68262,0.68293,84900002.0
2006-05-24 14:31:00,0.68298,0.68302,0.68297,0.68298,148200001.0
2006-05-24 14:32:00,0.683,0.683,0.683,0.683,25400000.0
2006-05-24 14:33:00,0.68297,0.68302,0.68295,0.68295,61999998.0
2006-05-24 14:34:00,0.683,0.683,0.683,0.683,8000000.0
2006-05-24 14:35:00,0.68348,0.68348,0.68342,0.68342,57300000.0
2006-05-24 14:36:00,0.68352,0.68352,0.68334,0.6834,219799996.0
2006-05-24 14:37:00,0.68298,0.68298,0.68295,0.68295,129000002.0
2006-05-24 14:38:00,0.683,0.68314,0.68291,0.68314,126899998.0
2006-05-24 14:39:00,0.6833,0.68338,0.68327,0.68332,57300000.0
2006-05-24 14:40:00,0.68335,0.68335,0.68292,0.68292,98599999.0
2006-05-24 14:41:00,0.68298,0.683,0.68278,0.68278,99700000.0
2006-05-24 14:42:00,0.68309,0.68309,0.68287,0.6829,93500003.0
2006-05-24 14:43:00,0.68295,0.68298,0.68292,0.68294,162999997.0
2006-05-24 14:44:00,0.6829,0.6829,0.68287,0.68288,157100001.0
2006-05-24 14:45:00,0.68297,0.683,0.6829,0.68293,110599999.0
2006-05-24 14:46:00,0.683,0.683,0.68291,0.68293,107099999.0
2006-05-24 14:47:00,0.68289,0.68295,0.68289,0.68295,51700000.0
2006-05-24 14:48:00,0.68309,0.68321,0.68309,0.68321,65299999.0
2006-05-24 14:49:00,0.68341,0.68343,0.68337,0.68337,132200003.0
2006-05-24 14:50:00,0.6834,0.68361,0.68339,0.68361,163799998.0
2006-05-24 14:51:00,0.68357,0.68364,0.68342,0.68357,214500003.0
2006-05-24 14:52:00,0.68364,0.68368,0.68332,0.68332,157400003.0
2006-05-24 14:53:00,0.68335,0.68339,0.68332,0.68339,117099996.0
2006-05-24 14:54:00,0.68338,0.68343,0.68332,0.68332,189399999.0
2006-05-24 14:55:00,0.68329,0.68341,0.68326,0.6834,196700002.0
2006-05-24 14:56:00,0.68337,0.68341,0.68328,0.68328,61000000.0
2006-05-24 14:57:00,0.68329,0.68331,0.68326,0.68329,95900001.0
2006-05-24 14:58:00,0.68335,0.68337,0.68332,0.68335,107299999.0
2006-05-24 14:59:00,0.68332,0.68335,0.6833,0.68335,120799997.0
2006-05-24 15:00:00,0.68332,0.68335,0.68332,0.68333,52599999.0
2006-05-24 15:01:00,0.68328,0.68328,0.6831,0.68315,175700001.0
2006-05-24 15:02:00,0.68321,0.68322,0.68308,0.68311,127900003.0
2006-05-24 15:03:00,0.68313,0.68317,0.68295,0.68295,116699999.0
2006-05-24 15:04:00,0.683,0.6831,0.68293,0.68306,157300001.0
2006-05-24 15:05:00,0.68315,0.68325,0.68311,0.68325,162900000.0
2006-05-24 15:06:00,0.68325,0.68335,0.68325,0.68331,139599999.0
2006-05-24 15:07:00,0.68335,0.68343,0.68332,0.68343,143699999.0
2006-05-24 15:08:00,0.68341,0.68341,0.68335,0.68338,233200002.0
2006-05-24 15:09:00,0.68354,0.68368,0.68353,0.68362,203700000.0
2006-05-24 15:10:00,0.68369,0.6837,0.68365,0.6837,75700000.0
2006-05-24 15:11:00,0.68387,0.68405,0.68387,0.68405,121799996.0
2006-05-24 15:12:00,0.68398,0.68398,0.68376,0.6838,54100001.0
2006-05-24 15:13:00,0.68383,0.6839,0.68374,0.68376,109400001.0
2006-05-24 15:14:00,0.68372,0.68387,0.68366,0.68379,200200000.0
2006-05-24 15:15:00,0.68375,0.68386,0.68367,0.68378,210000003.0
2006-05-24 15:16:00,0.68367,0.68378,0.68362,0.68369,178799997.0
2006-05-24 15:17:00,0.68366,0.68366,0.68359,0.68364,195000000.0
2006-05-24 15:18:00,0.68357,0.68357,0.68349,0.68355,174300005.0
2006-05-24 15:19:00,0.68346,0.68354,0.68346,0.68354,229000002.0
2006-05-24 15:20:00,0.68358,0.68369,0.68357,0.68364,169599999.0
2006-05-24 15:21:00,0.68366,0.68366,0.68362,0.68362,123900003.0
2006-05-24 15:22:00,0.6836,0.68364,0.68355,0.68358,220299999.0
2006-05-24 15:23:00,0.68355,0.68365,0.68354,0.68358,138599996.0
2006-05-24 15:24:00,0.6836,0.68365,0.68357,0.68357,80599999.0
2006-05-24 15:25:00,0.68366,0.68374,0.68361,0.68371,142600000.0
2006-05-24 15:26:00,0.68388,0.68398,0.68387,0.68392,207800000.0
2006-05-24 15:27:00,0.68385,0.6839,0.6838,0.6839,178900001.0
2006-05-24 15:28:00,0.68388,0.6839,0.68383,0.68388,159400006.0
2006-05-24 15:29:00,0.68385,0.68385,0.68373,0.68376,85000000.0
2006-05-24 15:30:00,0.68376,0.68383,0.68375,0.68383,61400002.0
2006-05-24 15:31:00,0.68393,0.684,0.68388,0.684,100500001.0
2006-05-24 15:32:00,0.68398,0.68405,0.68395,0.68395,229600000.0
2006-05-24 15:33:00,0.68393,0.68398,0.6839,0.68392,87800001.0
2006-05-24 15:34:00,0.68397,0.68407,0.68397,0.68397,107099999.0
2006-05-24 15:35:00,0.68406,0.68406,0.68394,0.68399,200500003.0
2006-05-24 15:36:00,0.68398,0.68402,0.68392,0.68393,161100000.0
2006-05-24 15:37:00,0.6839,0.68402,0.6839,0.68391,160899998.0
2006-05-24 15:38:00,0.68396,0.68396,0.68383,0.68383,206699999.0
2006-05-24 15:39:00,0.68386,0.68387,0.68376,0.68376,191999994.0
2006-05-24 15:40:00,0.68385,0.68398,0.68385,0.68397,140500000.0
2006-05-24 15:41:00,0.68396,0.68399,0.68388,0.68388,232199998.0
2006-05-24 15:42:00,0.68388,0.68388,0.68382,0.68387,123700005.0
2006-05-24 15:43:00,0.68387,0.68392,0.68385,0.68389,208400004.0
2006-05-24 15:44:00,0.68383,0.68388,0.68382,0.68385,90200002.0
2006-05-24 15:45:00,0.68382,0.68387,0.68376,0.68384,178299999.0
2006-05-24 15:46:00,0.68383,0.68396,0.68382,0.68382,290200001.0
2006-05-24 15:47:00,0.68382,0.68382,0.68367,0.68371,183799994.0
2006-05-24 15:48:00,0.68377,0.68388,0.68373,0.68388,131600000.0
2006-05-24 15:49:00,0.68394,0.68397,0.68384,0.68384,143700002.0
2006-05-24 15:50:00,0.68384,0.68389,0.68384,0.68384,135700001.0
2006-05-24 15:51:00,0.6839,0.68393,0.6839,0.68393,131199999.0
2006-05-24 15:52:00,0.68392,0.68397,0.68389,0.68391,155600001.0
2006-05-24 15:53:00,0.68389,0.68392,0.68378,0.68385,146999997.0
2006-05-24 15:54:00,0.6838,0.6838,0.68365,0.68367,126800002.0
2006-05-24 15:55:00,0.68368,0.68376,0.68366,0.68376,157000004.0
2006-05-24 15:56:00,0.68378,0.68378,0.68368,0.6837,72500000.0
2006-05-24 15:57:00,0.68367,0.68377,0.68366,0.68372,182900001.0
2006-05-24 15:58:00,0.6838,0.6838,0.68368,0.68372,228999998.0
2006-05-24 15:59:00,0.68375,0.68375,0.68363,0.68363,90200002.0
2006-05-24 16:00:00,0.68318,0.68338,0.68167,0.68338,231899997.0
2006-05-24 16:01:00,0.68376,0.68376,0.68346,0.68346,209700000.0
2006-05-24 16:02:00,0.68347,0.68354,0.68331,0.68335,238699997.0
2006-05-24 16:03:00,0.68332,0.68346,0.68322,0.68342,192200001.0
2006-05-24 16:04:00,0.68327,0.68327,0.68302,0.68304,115200001.0
2006-05-24 16:05:00,0.68313,0.68332,0.68313,0.68331,141500004.0
2006-05-24 16:06:00,0.68336,0.68345,0.68336,0.68345,128699998.0
2006-05-24 16:07:00,0.68345,0.6835,0.68338,0.68341,207500001.0
2006-05-24 16:08:00,0.68341,0.68346,0.68326,0.68328,244400001.0
2006-05-24 16:09:00,0.68343,0.68367,0.68343,0.68363,127299998.0
2006-05-24 16:10:00,0.68351,0.6837,0.6835,0.6837,126300000.0
2006-05-24 16:11:00,0.68371,0.68374,0.68357,0.68362,133000002.0
2006-05-24 16:12:00,0.6837,0.6838,0.68369,0.68369,150800003.0
2006-05-24 16:13:00,0.68375,0.6838,0.68372,0.68378,89899998.0
2006-05-24 16:14:00,0.68377,0.68379,0.68369,0.68373,104200000.0
2006-05-24 16:15:00,0.68375,0.68378,0.68369,0.68373,272300001.0
2006-05-24 16:16:00,0.68371,0.68379,0.68367,0.68378,93400001.0
2006-05-24 16:17:00,0.68377,0.68377,0.68362,0.68368,198200000.0
2006-05-24 16:18:00,0.68377,0.68386,0.68366,0.68383,235400001.0
2006-05-24 16:19:00,0.68377,0.68377,0.68357,0.68357,96600000.0
2006-05-24 16:20:00,0.68341,0.68341,0.68326,0.68331,49400000.0
2006-05-24 16:21:00,0.68339,0.68351,0.68329,0.68339,237200000.0
2006-05-24 16:22:00,0.68344,0.68349,0.68332,0.68332,203099995.0
2006-05-24 16:23:00,0.68338,0.68342,0.68329,0.68335,265299998.0
2006-05-24 16:24:00,0.68338,0.68344,0.68332,0.68332,276599994.0
2006-05-24 16:25:00,0.6833,0.6834,0.6833,0.68339,185200001.0
2006-05-24 16:26:00,0.6834,0.68346,0.68333,0.68344,195200001.0
2006-05-24 16:27:00,0.68347,0.68353,0.6834,0.68345,60700001.0
2006-05-24 16:28:00,0.68348,0.68359,0.68347,0.68356,115600003.0
2006-05-24 16:29:00,0.68348,0.6836,0.68347,0.68357,105599999.0
2006-05-24 16:30:00,0.68362,0.68372,0.68362,0.6837,108000002.0
2006-05-24 16:31:00,0.68363,0.68379,0.6836,0.68375,267299999.0
2006-05-24 16:32:00,0.68382,0.68402,0.68382,0.68402,108799999.0
2006-05-24 16:33:00,0.68401,0.68422,0.68401,0.68422,171600000.0
2006-05-24 16:34:00,0.68426,0.68426,0.6841,0.6841,126900000.0
2006-05-24 16:35:00,0.68412,0.68412,0.68398,0.68402,140200004.0
2006-05-24 16:36:00,0.68392,0.68392,0.68376,0.68376,114600002.0
2006-05-24 16:37:00,0.68379,0.68382,0.68357,0.68364,180600005.0
2006-05-24 16:38:00,0.68373,0.68375,0.68351,0.68355,193300000.0
2006-05-24 16:39:00,0.68367,0.68378,0.68338,0.68343,191299999.0
2006-05-24 16:40:00,0.68343,0.68351,0.68339,0.68347,158700002.0
2006-05-24 16:41:00,0.68348,0.68368,0.68348,0.68368,180499999.0
2006-05-24 16:42:00,0.68364,0.68367,0.68355,0.68364,153400000.0
2006-05-24 16:43:00,0.68367,0.68377,0.68367,0.68368,144299999.0
2006-05-24 16:44:00,0.68361,0.68376,0.68361,0.68376,105400000.0
2006-05-24 16:45:00,0.68371,0.68371,0.68366,0.68368,225400001.0
2006-05-24 16:46:00,0.68367,0.68371,0.6836,0.68365,168299999.0
2006-05-24 16:47:00,0.68365,0.68367,0.68349,0.68349,112400001.0
2006-05-24 16:48:00,0.68348,0.68373,0.68348,0.68367,266699999.0
2006-05-24 16:49:00,0.68371,0.68383,0.68371,0.68375,132099999.0
2006-05-24 16:50:00,0.68382,0.68383,0.68375,0.68375,66500000.0
2006-05-24 16:51:00,0.68376,0.68377,0.68358,0.68365,355799995.0
2006-05-24 16:52:00,0.68369,0.68377,0.68369,0.68373,88599999.0
2006-05-24 16:53:00,0.68372,0.68374,0.68365,0.6837,118099999.0
2006-05-24 16:54:00,0.68368,0.68369,0.68362,0.68362,108499998.0
2006-05-24 16:55:00,0.68366,0.68366,0.68356,0.68356,152600000.0
2006-05-24 16:56:00,0.68353,0.68353,0.68341,0.68341,209100003.0
2006-05-24 16:57:00,0.68344,0.68344,0.68338,0.68339,172200002.0
2006-05-24 16:58:00,0.68339,0.6834,0.6833,0.6833,41100000.0
2006-05-24 16:59:00,0.68332,0.6834,0.68332,0.6834,183000003.0
2006-05-24 17:00:00,0.68339,0.68343,0.68334,0.68334,270800002.0
2006-05-24 17:01:00,0.68339,0.68344,0.68338,0.6834,109199999.0
2006-05-24 17:02:00,0.68345,0.68357,0.68345,0.68355,210799999.0
2006-05-24 17:03:00,0.68353,0.68353,0.68329,0.6833,230100004.0
2006-05-24 17:04:00,0.68327,0.68335,0.68322,0.68329,245200001.0
2006-05-24 17:05:00,0.68312,0.68317,0.68309,0.68311,197700001.0
2006-05-24 17:06:00,0.68306,0.68319,0.68305,0.68315,142400000.0
2006-05-24 17:07:00,0.68315,0.68324,0.68314,0.68319,90200001.0
2006-05-24 17:08:00,0.68315,0.68321,0.68312,0.68315,161000000.0
2006-05-24 17:09:00,0.68314,0.68323,0.68314,0.68318,189900004.0
2006-05-24 17:10:00,0.68321,0.68329,0.68316,0.68329,161700002.0
2006-05-24 17:11:00,0.68323,0.68323,0.68312,0.68312,123100001.0
2006-05-24 17:12:00,0.68307,0.68307,0.68299,0.68305,147500000.0
2006-05-24 17:13:00,0.68305,0.6831,0.68294,0.6831,170899998.0
2006-05-24 17:14:00,0.68308,0.68312,0.68299,0.68312,47300000.0
2006-05-24 17:15:00,0.68311,0.68311,0.68292,0.68293,228600002.0
2006-05-24 17:16:00,0.68292,0.683,0.68284,0.68284,245100001.0
2006-05-24 17:17:00,0.68283,0.68296,0.68283,0.68284,144100001.0
2006-05-24 17:18:00,0.68276,0.68276,0.68262,0.68265,120800000.0
2006-05-24 17:19:00,0.68255,0.68255,0.68231,0.68231,279299999.0
2006-05-24 17:20:00,0.6823,0.6824,0.6823,0.68237,270599997.0
2006-05-24 17:21:00,0.68243,0.68254,0.68243,0.6825,163099998.0
2006-05-24 17:22:00,0.6825,0.68261,0.6825,0.68254,154700002.0
2006-05-24 17:23:00,0.68254,0.68254,0.6824,0.68244,155000004.0
2006-05-24 17:24:00,0.68253,0.68264,0.68252,0.68254,225000003.0
2006-05-24 17:25:00,0.6825,0.6826,0.6825,0.68257,109600001.0
2006-05-24 17:26:00,0.68262,0.68264,0.68253,0.68253,140300000.0
2006-05-24 17:27:00,0.68245,0.68251,0.68242,0.68247,136500003.0
2006-05-24 17:28:00,0.68251,0.68252,0.68243,0.68249,204899998.0
2006-05-24 17:29:00,0.68255,0.68263,0.68255,0.68257,133400003.0
2006-05-24 17:30:00,0.68258,0.68268,0.68254,0.68258,186900005.0
2006-05-24 17:31:00,0.68262,0.68265,0.6826,0.68263,174799998.0
2006-05-24 17:32:00,0.68268,0.68268,0.68258,0.68258,123099999.0
2006-05-24 17:33:00,0.68259,0.68267,0.68258,0.68258,137099998.0
2006-05-24 17:34:00,0.6825,0.6825,0.68241,0.68242,128000002.0
2006-05-24 17:35:00,0.68246,0.68247,0.68242,0.68245,168399996.0
2006-05-24 17:36:00,0.68247,0.68248,0.68242,0.68243,101700002.0
2006-05-24 17:37:00,0.68248,0.6826,0.68248,0.68256,126900002.0
2006-05-24 17:38:00,0.68253,0.68256,0.68253,0.68253,227599997.0
2006-05-24 17:39:00,0.68248,0.68255,0.68245,0.68251,161099999.0
2006-05-24 17:40:00,0.68251,0.68266,0.68251,0.68266,171699999.0
2006-05-24 17:41:00,0.68259,0.68273,0.68256,0.68273,189200001.0
2006-05-24 17:42:00,0.68269,0.68275,0.68268,0.68269,206199999.0
2006-05-24 17:43:00,0.68268,0.68271,0.68262,0.68265,210499999.0
2006-05-24 17:44:00,0.6826,0.6827,0.6826,0.6827,93000002.0
2006-05-24 17:45:00,0.68268,0.68268,0.68259,0.68263,256800000.0
2006-05-24 17:46:00,0.68271,0.68283,0.68271,0.68272,159900001.0
2006-05-24 17:47:00,0.68267,0.68272,0.68266,0.6827,175400000.0
2006-05-24 17:48:00,0.68269,0.6827,0.68263,0.6827,112200001.0
2006-05-24 17:49:00,0.68269,0.68274,0.68267,0.68267,129999996.0
2006-05-24 17:50:00,0.68264,0.68275,0.6826,0.68275,156400004.0
2006-05-24 17:51:00,0.6827,0.6828,0.6827,0.68279,244899999.0
2006-05-24 17:52:00,0.68271,0.68276,0.6827,0.68276,121100001.0
2006-05-24 17:53:00,0.68275,0.68278,0.68271,0.68271,216900000.0
2006-05-24 17:54:00,0.68272,0.68274,0.68266,0.68274,209599996.0
2006-05-24 17:55:00,0.68271,0.68271,0.68265,0.68267,113900001.0
2006-05-24 17:56:00,0.68264,0.68264,0.68261,0.68261,17100000.0
2006-05-24 17:57:00,0.68258,0.68259,0.68253,0.68255,175199994.0
2006-05-24 17:58:00,0.6826,0.68261,0.68254,0.68254,189900000.0
2006-05-24 17:59:00,0.68253,0.68255,0.68247,0.68248,124400002.0
2006-05-24 18:00:00,0.68243,0.68248,0.68236,0.68248,138899996.0
2006-05-24 18:01:00,0.68253,0.68253,0.68233,0.68238,1174700005.0
2006-05-24 18:02:00,0.68233,0.68236,0.68229,0.6823,1369200004.0
2006-05-24 18:03:00,0.68232,0.68239,0.68223,0.6823,1805800008.0
2006-05-24 18:04:00,0.68228,0.6824,0.68225,0.68225,820299994.0
2006-05-24 18:05:00,0.68218,0.68222,0.68214,0.68215,1073400002.0
2006-05-24 18:06:00,0.68214,0.6822,0.68212,0.68216,1631100003.0
2006-05-24 18:07:00,0.6822,0.6822,0.6821,0.6822,903599995.0
2006-05-24 18:08:00,0.6821,0.6821,0.6821,0.6821,903599995.0
2006-05-24 18:09:00,0.68213,0.68215,0.6821,0.68212,903599995.0
2006-05-24 18:10:00,0.68214,0.68217,0.68207,0.68207,884399996.0
2006-05-24 18:11:00,0.68206,0.68217,0.68206,0.68215,1120999991.0
2006-05-24 18:12:00,0.68208,0.68208,0.682,0.682,811799998.0
2006-05-24 18:13:00,0.68201,0.68204,0.68191,0.68194,1075500001.0
2006-05-24 18:14:00,0.68197,0.68212,0.68197,0.68209,1606999988.0
2006-05-24 18:15:00,0.68213,0.68218,0.68207,0.68208,2103199989.0
2006-05-24 18:16:00,0.68211,0.68215,0.68208,0.68208,1280499999.0
2006-05-24 18:17:00,0.68208,0.68216,0.68207,0.68208,842200000.0
2006-05-24 18:18:00,0.68211,0.68233,0.68211,0.68233,1008599993.0
2006-05-24 18:19:00,0.68232,0.68232,0.68215,0.68223,653200002.0
2006-05-24 18:20:00,0.68227,0.68235,0.68226,0.68232,682099993.0
2006-05-24 18:21:00,0.68235,0.68238,0.68228,0.68238,973499996.0
2006-05-24 18:22:00,0.6824,0.6824,0.68229,0.68235,956800003.0
2006-05-24 18:23:00,0.68237,0.68252,0.68236,0.68248,1380000001.0
2006-05-24 18:24:00,0.68247,0.68264,0.68246,0.6825,709400001.0
2006-05-24 18:25:00,0.68247,0.68251,0.68243,0.68243,975699998.0
2006-05-24 18:26:00,0.68242,0.68248,0.68239,0.68246,1159500001.0
2006-05-24 18:27:00,0.68246,0.68247,0.68236,0.68236,696499999.0
2006-05-24 18:28:00,0.68233,0.68237,0.68226,0.68237,593199999.0
2006-05-24 18:29:00,0.68235,0.68241,0.68232,0.68232,900400002.0
2006-05-24 18:30:00,0.6823,0.68234,0.68222,0.6823,738600000.0
2006-05-24 18:31:00,0.68223,0.68224,0.68214,0.68221,406400000.0
2006-05-24 18:32:00,0.68222,0.68234,0.6822,0.6822,751299997.0
2006-05-24 18:33:00,0.68224,0.68241,0.68218,0.68238,959599992.0
2006-05-24 18:34:00,0.68239,0.68239,0.68226,0.68235,1159900005.0
2006-05-24 18:35:00,0.68236,0.68239,0.68234,0.68234,518600004.0
2006-05-24 18:36:00,0.68229,0.68234,0.68224,0.68232,280100000.0
2006-05-24 18:37:00,0.68227,0.68229,0.68217,0.68225,251800007.0
2006-05-24 18:38:00,0.68223,0.6823,0.68217,0.6823,229599997.0
2006-05-24 18:39:00,0.6823,0.68237,0.68227,0.68236,405900001.0
2006-05-24 18:40:00,0.68241,0.68249,0.68241,0.68247,376399993.0
2006-05-24 18:41:00,0.68248,0.68259,0.68247,0.6825,402800001.0
2006-05-24 18:42:00,0.68248,0.68253,0.68246,0.68253,429099995.0
2006-05-24 18:43:00,0.6825,0.68256,0.68248,0.68256,363700006.0
2006-05-24 18:44:00,0.68259,0.68264,0.68252,0.68261,548899998.0
2006-05-24 18:45:00,0.68263,0.68264,0.68254,0.68255,193299998.0
2006-05-24 18:46:00,0.68261,0.68261,0.68254,0.68255,123800002.0
2006-05-24 18:47:00,0.68258,0.6826,0.68254,0.68256,152399999.0
2006-05-24 18:48:00,0.68252,0.68259,0.68251,0.68256,396699999.0
2006-05-24 18:49:00,0.6825,0.6826,0.68248,0.68251,181600001.0
2006-05-24 18:50:00,0.68246,0.68252,0.68242,0.68252,140499998.0
2006-05-24 18:51:00,0.68254,0.68258,0.68251,0.68251,298100001.0
2006-05-24 18:52:00,0.68253,0.68265,0.68253,0.6826,436099992.0
2006-05-24 18:53:00,0.68259,0.68263,0.68249,0.68251,938000006.0
2006-05-24 18:54:00,0.68259,0.68265,0.68257,0.68258,410799999.0
2006-05-24 18:55:00,0.68252,0.68254,0.68243,0.68252,461100008.0
2006-05-24 18:56:00,0.68254,0.68264,0.68254,0.68256,443999999.0
2006-05-24 18:57:00,0.6826,0.68262,0.68255,0.6826,342599999.0
2006-05-24 18:58:00,0.68255,0.68264,0.68253,0.68262,876099998.0
2006-05-24 18:59:00,0.68262,0.68275,0.68262,0.68273,773799999.0
2006-05-24 19:00:00,0.68275,0.68275,0.68266,0.6827,493700002.0
2006-05-24 19:01:00,0.68273,0.68276,0.68267,0.68275,218599999.0
2006-05-24 19:02:00,0.68273,0.68273,0.68265,0.68267,419000002.0
2006-05-24 19:03:00,0.68263,0.6827,0.68255,0.68257,420500000.0
2006-05-24 19:04:00,0.6826,0.6826,0.68253,0.68256,318800001.0
2006-05-24 19:05:00,0.68253,0.68263,0.68252,0.68261,664000008.0
2006-05-24 19:06:00,0.68256,0.68261,0.68252,0.68252,739899996.0
2006-05-24 19:07:00,0.68258,0.68264,0.68258,0.68261,316199993.0
2006-05-24 19:08:00,0.68266,0.68266,0.68255,0.68255,847299999.0
2006-05-24 19:09:00,0.68255,0.68267,0.68253,0.68267,513700001.0
2006-05-24 19:10:00,0.68269,0.68273,0.68262,0.68273,401399996.0
2006-05-24 19:11:00,0.68268,0.68275,0.68262,0.68275,177900004.0
2006-05-24 19:12:00,0.68272,0.68275,0.68264,0.68265,263000003.0
2006-05-24 19:13:00,0.68265,0.68272,0.68264,0.68264,280300002.0
2006-05-24 19:14:00,0.68265,0.68271,0.68264,0.68268,245899998.0
2006-05-24 19:15:00,0.68266,0.68268,0.68256,0.68258,543099997.0
2006-05-24 19:16:00,0.68259,0.68263,0.68254,0.68263,191500001.0
2006-05-24 19:17:00,0.68265,0.68278,0.68265,0.68278,496299990.0
2006-05-24 19:18:00,0.68274,0.6828,0.68265,0.68277,300600000.0
2006-05-24 19:19:00,0.68275,0.68278,0.68268,0.68275,365499995.0
2006-05-24 19:20:00,0.6827,0.68271,0.68264,0.68264,280500000.0
2006-05-24 19:21:00,0.68262,0.68273,0.68262,0.68268,318000004.0
2006-05-24 19:22:00,0.6827,0.68272,0.68263,0.6827,362000004.0
2006-05-24 19:23:00,0.68266,0.68273,0.68263,0.68269,469399999.0
2006-05-24 19:24:00,0.68269,0.68276,0.68268,0.68273,184099999.0
2006-05-24 19:25:00,0.68272,0.68277,0.68267,0.68277,292000001.0
2006-05-24 19:26:00,0.68272,0.68276,0.68264,0.68264,568699997.0
2006-05-24 19:27:00,0.68263,0.68265,0.6826,0.68265,741900009.0
2006-05-24 19:28:00,0.68262,0.68268,0.68262,0.68268,224599999.0
2006-05-24 19:29:00,0.68266,0.6827,0.68264,0.68266,473800007.0
2006-05-24 19:30:00,0.68264,0.6827,0.68263,0.68263,658300001.0
2006-05-24 19:31:00,0.68262,0.68267,0.6826,0.68265,662300004.0
2006-05-24 19:32:00,0.68267,0.68267,0.68263,0.68267,467700006.0
2006-05-24 19:33:00,0.68261,0.68261,0.6825,0.68254,299199998.0
2006-05-24 19:34:00,0.68256,0.68263,0.68252,0.68255,457700002.0
2006-05-24 19:35:00,0.68243,0.68253,0.68243,0.68253,567099998.0
2006-05-24 19:36:00,0.68255,0.68255,0.6824,0.6825,562300009.0
2006-05-24 19:37:00,0.68252,0.68268,0.68252,0.68263,312300004.0
2006-05-24 19:38:00,0.68253,0.68259,0.68241,0.68241,276700002.0
2006-05-24 19:39:00,0.68236,0.68244,0.68235,0.6824,906200000.0
2006-05-24 19:40:00,0.68239,0.68257,0.68239,0.68246,727299995.0
2006-05-24 19:41:00,0.68246,0.68249,0.68237,0.68243,623200001.0
2006-05-24 19:42:00,0.6824,0.6824,0.68227,0.68239,155500003.0
2006-05-24 19:43:00,0.68234,0.68241,0.68234,0.68237,148499997.0
2006-05-24 19:44:00,0.68234,0.68234,0.68223,0.68226,389300004.0
2006-05-24 19:45:00,0.68229,0.68229,0.68219,0.68219,306799996.0
2006-05-24 19:46:00,0.68222,0.68228,0.68222,0.68225,98799999.0
2006-05-24 19:47:00,0.68223,0.68226,0.6822,0.68226,92500002.0
2006-05-24 19:48:00,0.68226,0.68237,0.68226,0.68237,118600002.0
2006-05-24 19:49:00,0.68237,0.68241,0.68235,0.68237,401499999.0
2006-05-24 19:50:00,0.68237,0.68239,0.6823,0.68232,321499998.0
2006-05-24 19:51:00,0.68229,0.68235,0.68223,0.68233,308300005.0
2006-05-24 19:52:00,0.68236,0.68242,0.68236,0.68236,182500001.0
2006-05-24 19:53:00,0.68235,0.68238,0.68235,0.68235,161799997.0
2006-05-24 19:54:00,0.68233,0.68234,0.68227,0.68234,118300001.0
2006-05-24 19:55:00,0.68237,0.68237,0.6823,0.6823,156399998.0
2006-05-24 19:56:00,0.68231,0.68233,0.68227,0.68227,142900002.0
2006-05-24 19:57:00,0.68225,0.68231,0.68214,0.68223,686099997.0
2006-05-24 19:58:00,0.68224,0.68232,0.68224,0.68227,243000001.0
2006-05-24 19:59:00,0.68227,0.68238,0.68226,0.68228,525300002.0
2006-05-24 20:00:00,0.6824,0.68245,0.68232,0.68245,138800001.0
2006-05-24 20:01:00,0.68247,0.6825,0.68244,0.6825,202599998.0
2006-05-24 20:02:00,0.68253,0.68259,0.68253,0.68253,160499998.0
2006-05-24 20:03:00,0.68254,0.68254,0.68248,0.6825,229200002.0
2006-05-24 20:04:00,0.68249,0.68249,0.68246,0.68246,215400001.0
2006-05-24 20:05:00,0.68247,0.68253,0.68247,0.68253,191299999.0
2006-05-24 20:06:00,0.6825,0.68252,0.68245,0.68251,181100001.0
2006-05-24 20:07:00,0.68248,0.6825,0.68244,0.68246,241000002.0
2006-05-24 20:08:00,0.68246,0.68253,0.68243,0.6825,827100003.0
2006-05-24 20:09:00,0.68245,0.68248,0.68233,0.68248,195700000.0
2006-05-24 20:10:00,0.68244,0.68244,0.68227,0.68233,116500001.0
2006-05-24 20:11:00,0.68232,0.68233,0.68228,0.68231,271799998.0
2006-05-24 20:12:00,0.68231,0.68238,0.68225,0.68234,960999997.0
2006-05-24 20:13:00,0.68233,0.68236,0.68226,0.68236,322499999.0
2006-05-24 20:14:00,0.68238,0.68238,0.68229,0.68232,348000003.0
2006-05-24 20:15:00,0.68235,0.68235,0.6823,0.68232,850499990.0
2006-05-24 20:16:00,0.68232,0.68236,0.68229,0.68233,499699997.0
2006-05-24 20:17:00,0.68235,0.68241,0.68235,0.68239,92600000.0
2006-05-24 20:18:00,0.6824,0.6824,0.68235,0.68237,468500008.0
2006-05-24 20:19:00,0.68238,0.68248,0.68232,0.68237,452300001.0
2006-05-24 20:20:00,0.68238,0.68243,0.68236,0.68238,384700000.0
2006-05-24 20:21:00,0.68236,0.68237,0.68236,0.68237,17700000.0
2006-05-24 20:22:00,0.68232,0.68235,0.68227,0.68235,137300002.0
2006-05-24 20:23:00,0.68237,0.68245,0.68237,0.68243,443299995.0
2006-05-24 20:24:00,0.68238,0.68239,0.68231,0.68231,210599998.0
2006-05-24 20:25:00,0.6823,0.68238,0.6823,0.68233,428500000.0
2006-05-24 20:26:00,0.68233,0.6824,0.68227,0.68227,720200005.0
2006-05-24 20:27:00,0.68226,0.68228,0.68221,0.68221,536100004.0
2006-05-24 20:28:00,0.68223,0.68224,0.68214,0.6822,542399995.0
2006-05-24 20:29:00,0.6822,0.68223,0.68207,0.68208,619100002.0
2006-05-24 20:30:00,0.68208,0.68214,0.68203,0.68205,1992999991.0
2006-05-24 20:31:00,0.68202,0.68204,0.68193,0.68195,1018200000.0
2006-05-24 20:32:00,0.68198,0.68206,0.68197,0.68204,1176500009.0
2006-05-24 20:33:00,0.682,0.68206,0.682,0.68201,386100004.0
2006-05-24 20:34:00,0.68199,0.68213,0.68199,0.68202,400000004.0
2006-05-24 20:35:00,0.68206,0.68207,0.68199,0.68205,357400001.0
2006-05-24 20:36:00,0.68208,0.68212,0.68206,0.68207,269099995.0
2006-05-24 20:37:00,0.68207,0.6821,0.68205,0.68207,608300000.0
2006-05-24 20:38:00,0.68205,0.68215,0.68205,0.6821,1025500000.0
2006-05-24 20:39:00,0.68208,0.68213,0.68202,0.68202,290099997.0
2006-05-24 20:40:00,0.68203,0.68213,0.68203,0.68205,588499991.0
2006-05-24 20:41:00,0.68208,0.68216,0.68206,0.68206,475100005.0
2006-05-24 20:42:00,0.68208,0.68212,0.68208,0.6821,61500000.0
2006-05-24 20:43:00,0.68205,0.68205,0.68184,0.68187,531399995.0
2006-05-24 20:44:00,0.68198,0.68207,0.68196,0.68206,980800001.0
2006-05-24 20:45:00,0.6821,0.68215,0.68207,0.68207,325699996.0
2006-05-24 20:46:00,0.68212,0.68212,0.68203,0.68203,153700002.0
2006-05-24 20:47:00,0.68196,0.68202,0.68191,0.68192,619399999.0
2006-05-24 20:48:00,0.68192,0.68206,0.68191,0.68197,719199996.0
2006-05-24 20:49:00,0.68204,0.68217,0.68204,0.68207,282100000.0
2006-05-24 20:50:00,0.68204,0.68204,0.68195,0.68198,1279099999.0
2006-05-24 20:51:00,0.68197,0.68204,0.68196,0.68197,582899999.0
2006-05-24 20:52:00,0.68203,0.68208,0.68202,0.68202,692800001.0
2006-05-24 20:53:00,0.68203,0.68203,0.68192,0.68192,982600012.0
2006-05-24 20:54:00,0.68197,0.68207,0.68197,0.682,821200012.0
2006-05-24 20:55:00,0.68197,0.68202,0.68195,0.68201,577699996.0
2006-05-24 20:56:00,0.68203,0.68212,0.68199,0.68205,1048499993.0
2006-05-24 20:57:00,0.68202,0.68216,0.68199,0.68205,1230700005.0
2006-05-24 20:58:00,0.6821,0.68218,0.68207,0.68215,539499997.0
2006-05-24 20:59:00,0.68213,0.68215,0.68203,0.68213,1850899989.0
2006-05-24 21:00:00,0.68216,0.68227,0.68215,0.68222,1611800007.0
2006-05-24 21:01:00,0.68219,0.68222,0.68209,0.68222,1230799996.0
2006-05-24 21:02:00,0.68227,0.68232,0.68227,0.68227,408799999.0
2006-05-24 21:03:00,0.68227,0.68234,0.68223,0.68227,839699993.0
2006-05-24 21:04:00,0.68229,0.68235,0.68228,0.68232,633000006.0
2006-05-24 21:05:00,0.68228,0.68231,0.6822,0.68228,583900000.0
2006-05-24 21:06:00,0.68225,0.68232,0.68223,0.68229,700099996.0
2006-05-24 21:07:00,0.68231,0.68232,0.68225,0.68225,215200000.0
2006-05-24 21:08:00,0.68227,0.68231,0.68227,0.68231,136900000.0
2006-05-24 21:09:00,0.68235,0.68237,0.68232,0.68235,354900002.0
2006-05-24 21:10:00,0.68235,0.68237,0.68233,0.68235,153600002.0
2006-05-24 21:11:00,0.68235,0.68235,0.68235,0.68235,231100002.0
2006-05-24 21:12:00,0.68233,0.68243,0.68233,0.68243,98599998.0
2006-05-24 21:13:00,0.68246,0.68251,0.68241,0.68242,297999996.0
2006-05-24 21:14:00,0.68246,0.68253,0.68244,0.68248,753799999.0
2006-05-24 21:15:00,0.68253,0.68255,0.68248,0.68251,529199999.0
2006-05-24 21:16:00,0.68248,0.68251,0.68245,0.68245,338800004.0
2006-05-24 21:17:00,0.68239,0.68239,0.68232,0.68238,282000000.0
2006-05-24 21:18:00,0.68236,0.6824,0.68235,0.6824,101700001.0
2006-05-24 21:19:00,0.68237,0.68237,0.68226,0.68226,525200009.0
2006-05-24 21:20:00,0.68232,0.68236,0.68228,0.68229,821099996.0
2006-05-24 21:21:00,0.6823,0.6823,0.68223,0.68225,373300006.0
2006-05-24 21:22:00,0.68227,0.68233,0.68224,0.68231,859099992.0
2006-05-24 21:23:00,0.68232,0.68232,0.68227,0.68227,22600000.0
2006-05-24 21:24:00,0.68232,0.68234,0.6823,0.6823,202699999.0
2006-05-24 21:25:00,0.68232,0.68235,0.68227,0.68232,209799999.0
2006-05-24 21:26:00,0.68234,0.68238,0.68232,0.68238,82100000.0
2006-05-24 21:27:00,0.68239,0.68239,0.68232,0.68232,168200004.0
2006-05-24 21:28:00,0.6823,0.68234,0.68229,0.68233,178300002.0
2006-05-24 21:29:00,0.68231,0.68231,0.68225,0.68227,40700000.0
2006-05-24 21:30:00,0.68225,0.68228,0.68224,0.68225,103100001.0
2006-05-24 21:31:00,0.68223,0.68229,0.68222,0.68223,145799998.0
2006-05-24 21:32:00,0.68223,0.6823,0.68223,0.68225,697000001.0
2006-05-24 21:33:00,0.68225,0.68228,0.68223,0.68223,570400001.0
2006-05-24 21:34:00,0.68223,0.6823,0.68223,0.68223,566700003.0
2006-05-24 21:35:00,0.68225,0.68225,0.6822,0.68223,194099992.0
2006-05-24 21:36:00,0.68222,0.68224,0.6822,0.6822,220399995.0
2006-05-24 21:37:00,0.68226,0.6823,0.68226,0.6823,311399997.0
2006-05-24 21:38:00,0.68227,0.68234,0.68227,0.68234,150000003.0
2006-05-24 21:39:00,0.68228,0.68232,0.68228,0.68232,57400000.0
2006-05-24 21:40:00,0.68227,0.6823,0.68215,0.68217,221600004.0
2006-05-24 21:41:00,0.6822,0.68229,0.6822,0.68229,104000000.0
2006-05-24 21:42:00,0.68224,0.68228,0.68221,0.68226,198600000.0
2006-05-24 21:43:00,0.68225,0.68234,0.68223,0.68223,433199996.0
2006-05-24 21:44:00,0.68228,0.68234,0.68225,0.6823,451100001.0
2006-05-24 21:45:00,0.68232,0.68236,0.68229,0.68231,254399996.0
2006-05-24 21:46:00,0.68238,0.6825,0.68233,0.68245,390699994.0
2006-05-24 21:47:00,0.68244,0.68249,0.68237,0.68237,227900001.0
2006-05-24 21:48:00,0.68236,0.6824,0.68234,0.68237,242699998.0
2006-05-24 21:49:00,0.68237,0.68241,0.68237,0.68237,223099995.0
2006-05-24 21:50:00,0.68235,0.68238,0.68225,0.68227,72200000.0
2006-05-24 21:51:00,0.68224,0.68227,0.68218,0.68224,214099996.0
2006-05-24 21:52:00,0.68216,0.68216,0.6821,0.6821,29300000.0
2006-05-24 21:53:00,0.68217,0.68222,0.68217,0.68218,41600001.0
2006-05-24 21:54:00,0.68217,0.68221,0.68214,0.68215,388799997.0
2006-05-24 21:55:00,0.68213,0.68217,0.68207,0.68207,212699998.0
2006-05-24 21:56:00,0.68208,0.6821,0.68202,0.68204,95699999.0
2006-05-24 21:57:00,0.68205,0.68205,0.68199,0.68203,364100003.0
2006-05-24 21:58:00,0.68203,0.68209,0.68203,0.68209,79200002.0
2006-05-24 21:59:00,0.68205,0.6821,0.68202,0.68207,478899999.0
2006-05-24 22:00:00,0.68207,0.68214,0.68205,0.68205,245300000.0
2006-05-24 22:01:00,0.68203,0.68203,0.68195,0.682,318499995.0
2006-05-24 22:02:00,0.68201,0.68205,0.68196,0.68196,422000009.0
2006-05-24 22:03:00,0.68195,0.68209,0.68195,0.68203,353500002.0
2006-05-24 22:04:00,0.68203,0.68203,0.68195,0.68199,251500003.0
2006-05-24 22:05:00,0.68195,0.68202,0.68195,0.68201,120700003.0
2006-05-24 22:06:00,0.68204,0.68204,0.68194,0.68194,147600000.0
2006-05-24 22:07:00,0.6819,0.68198,0.6819,0.68198,68000000.0
2006-05-24 22:08:00,0.68193,0.68197,0.68185,0.68192,221100002.0
2006-05-24 22:09:00,0.68192,0.68198,0.6819,0.68198,145100001.0
2006-05-24 22:10:00,0.68195,0.68195,0.68188,0.68188,183999999.0
2006-05-24 22:11:00,0.68191,0.68197,0.68191,0.68196,40799999.0
2006-05-24 22:12:00,0.68198,0.68199,0.68193,0.68197,461100002.0
2006-05-24 22:13:00,0.68196,0.68196,0.68193,0.68193,85300001.0
2006-05-24 22:14:00,0.68194,0.68199,0.68194,0.68199,78999999.0
2006-05-24 22:15:00,0.68202,0.68208,0.68201,0.68207,601999996.0
2006-05-24 22:16:00,0.68207,0.68211,0.682,0.68203,508200008.0
2006-05-24 22:17:00,0.68209,0.68211,0.68209,0.68211,10400000.0
2006-05-24 22:18:00,0.68209,0.68209,0.68198,0.68206,197699994.0
2006-05-24 22:19:00,0.68211,0.68213,0.68209,0.68212,205100002.0
2006-05-24 22:20:00,0.68213,0.68213,0.6821,0.68213,77499998.0
2006-05-24 22:21:00,0.68211,0.68211,0.68203,0.68205,346100001.0
2006-05-24 22:22:00,0.68207,0.6821,0.68201,0.68208,429200001.0
2006-05-24 22:23:00,0.68207,0.68219,0.68204,0.68207,386499999.0
2006-05-24 22:24:00,0.6821,0.68215,0.68207,0.68212,254899996.0
2006-05-24 22:25:00,0.68214,0.68219,0.68207,0.68219,207800000.0
2006-05-24 22:26:00,0.68221,0.68233,0.68221,0.68227,300799997.0
2006-05-24 22:27:00,0.68229,0.68231,0.68228,0.68228,37300001.0
2006-05-24 22:28:00,0.6823,0.68236,0.6823,0.68235,202700002.0
2006-05-24 22:29:00,0.68238,0.68238,0.6823,0.6823,330899994.0
2006-05-24 22:30:00,0.68235,0.68239,0.68235,0.68237,119499998.0
2006-05-24 22:31:00,0.68241,0.68247,0.68237,0.6824,108099997.0
2006-05-24 22:32:00,0.68242,0.68243,0.68237,0.68237,225800003.0
2006-05-24 22:33:00,0.68239,0.68251,0.68239,0.68248,161200000.0
2006-05-24 22:34:00,0.68248,0.68248,0.68225,0.68225,271900000.0
2006-05-24 22:35:00,0.68222,0.68247,0.6822,0.68247,302999996.0
2006-05-24 22:36:00,0.68252,0.68255,0.68251,0.68251,197599996.0
2006-05-24 22:37:00,0.6825,0.68252,0.68246,0.68249,241700003.0
2006-05-24 22:38:00,0.68253,0.68253,0.68248,0.68251,40000000.0
2006-05-24 22:39:00,0.68251,0.68251,0.68246,0.68251,297600000.0
2006-05-24 22:40:00,0.6825,0.6825,0.68245,0.68246,372899997.0
2006-05-24 22:41:00,0.68245,0.68249,0.68245,0.68248,264900006.0
2006-05-24 22:42:00,0.68237,0.68244,0.68237,0.6824,201099997.0
2006-05-24 22:43:00,0.68239,0.68246,0.68236,0.68246,219000004.0
2006-05-24 22:44:00,0.68246,0.68247,0.68243,0.68243,70800000.0
2006-05-24 22:45:00,0.68245,0.68245,0.68238,0.68243,168200001.0
2006-05-24 22:46:00,0.68237,0.68238,0.68235,0.68235,118999998.0
2006-05-24 22:47:00,0.68241,0.68244,0.68235,0.68235,94000000.0
2006-05-24 22:48:00,0.68235,0.68242,0.68231,0.68233,405200003.0
2006-05-24 22:49:00,0.6824,0.6824,0.68221,0.68221,121500001.0
2006-05-24 22:50:00,0.68224,0.68225,0.68223,0.68225,78300001.0
2006-05-24 22:51:00,0.6823,0.68234,0.6823,0.68231,118699999.0
2006-05-24 22:52:00,0.6823,0.68233,0.6823,0.68233,117100001.0
2006-05-24 22:53:00,0.68236,0.68246,0.68235,0.68235,127200003.0
2006-05-24 22:54:00,0.68233,0.68242,0.68233,0.68238,81200001.0
2006-05-24 22:55:00,0.68236,0.68236,0.68232,0.68235,161900000.0
2006-05-24 22:56:00,0.68236,0.68238,0.68232,0.68238,118100000.0
2006-05-24 22:57:00,0.68235,0.68236,0.68225,0.68232,124099998.0
2006-05-24 22:58:00,0.68233,0.68235,0.68224,0.6823,227900000.0
2006-05-24 22:59:00,0.6823,0.68233,0.68217,0.68217,228699998.0
2006-05-24 23:00:00,0.68205,0.68237,0.68205,0.68232,202799998.0
2006-05-24 23:01:00,0.6825,0.68271,0.68237,0.68237,228900003.0
2006-05-24 23:02:00,0.68241,0.68272,0.68231,0.68272,119800001.0
2006-05-24 23:03:00,0.68265,0.68276,0.68251,0.68276,166900002.0
2006-05-24 23:04:00,0.68253,0.68266,0.68246,0.68265,93500001.0
2006-05-24 23:05:00,0.68262,0.68276,0.68252,0.68271,214200002.0
2006-05-24 23:06:00,0.68265,0.68277,0.68255,0.68263,190600002.0
2006-05-24 23:07:00,0.68266,0.68293,0.68263,0.68269,144800001.0
2006-05-24 23:08:00,0.68265,0.68294,0.68265,0.68288,129399998.0
2006-05-24 23:09:00,0.68285,0.68296,0.68267,0.68283,195100000.0
2006-05-24 23:10:00,0.68276,0.68294,0.68269,0.68286,123100000.0
2006-05-24 23:11:00,0.68288,0.68292,0.6827,0.68274,220499997.0
2006-05-24 23:12:00,0.6827,0.68298,0.68268,0.68289,186899997.0
2006-05-24 23:13:00,0.68259,0.6831,0.68259,0.683,100700001.0
2006-05-24 23:14:00,0.68283,0.68306,0.68274,0.68279,147900003.0
2006-05-24 23:15:00,0.68276,0.6829,0.68264,0.68288,155699997.0
2006-05-24 23:16:00,0.68287,0.68296,0.68272,0.68274,76500001.0
2006-05-24 23:17:00,0.68263,0.68288,0.68261,0.68283,164700001.0
2006-05-24 23:18:00,0.68278,0.68284,0.68259,0.68277,132399999.0
2006-05-24 23:19:00,0.68273,0.68293,0.68269,0.68286,244499996.0
2006-05-24 23:20:00,0.68286,0.6829,0.68261,0.68261,101100002.0
2006-05-24 23:21:00,0.6827,0.68273,0.68243,0.68257,177300002.0
2006-05-24 23:22:00,0.68253,0.68271,0.68243,0.68262,176100000.0
2006-05-24 23:23:00,0.68277,0.68279,0.6825,0.68262,217999998.0
2006-05-24 23:24:00,0.68252,0.68259,0.68235,0.68257,200499993.0
2006-05-24 23:25:00,0.68247,0.68272,0.68242,0.68259,169500000.0
2006-05-24 23:26:00,0.68277,0.68281,0.68247,0.68252,216800004.0
2006-05-24 23:27:00,0.68247,0.68277,0.68245,0.68255,187600004.0
2006-05-24 23:28:00,0.68258,0.68268,0.68249,0.68268,155599999.0
2006-05-24 23:29:00,0.68278,0.68284,0.68245,0.68248,172400000.0
2006-05-24 23:30:00,0.68235,0.68251,0.68235,0.68246,125800000.0
2006-05-24 23:31:00,0.68249,0.6825,0.68242,0.68249,131899999.0
2006-05-24 23:32:00,0.68254,0.68256,0.68247,0.68247,90400002.0
2006-05-24 23:33:00,0.68249,0.6825,0.68244,0.6825,180900005.0
2006-05-24 23:34:00,0.68249,0.68253,0.68243,0.68248,165600000.0
2006-05-24 23:35:00,0.68248,0.68253,0.68241,0.68253,122300001.0
2006-05-24 23:36:00,0.68253,0.68253,0.68244,0.68244,133099998.0
2006-05-24 23:37:00,0.68248,0.68254,0.68247,0.68254,106300000.0
2006-05-24 23:38:00,0.6825,0.68256,0.68249,0.68252,260000000.0
2006-05-24 23:39:00,0.68253,0.68257,0.68248,0.68255,124299998.0
2006-05-24 23:40:00,0.68255,0.68255,0.68253,0.68253,84700001.0
2006-05-24 23:41:00,0.68257,0.68257,0.68255,0.68255,115899997.0
2006-05-24 23:42:00,0.68258,0.68259,0.68252,0.68252,72899998.0
2006-05-24 23:43:00,0.68255,0.68255,0.6825,0.68252,109299999.0
2006-05-24 23:44:00,0.68251,0.68253,0.68248,0.68253,162999997.0
2006-05-24 23:45:00,0.68252,0.68262,0.68252,0.68253,82000002.0
2006-05-24 23:46:00,0.6825,0.6825,0.6825,0.6825,41500000.0
2006-05-24 23:47:00,0.68252,0.68253,0.68248,0.68249,47100001.0
2006-05-24 23:48:00,0.68251,0.68255,0.68251,0.68252,145200002.0
2006-05-24 23:49:00,0.6825,0.68253,0.6825,0.68253,22199999.0
2006-05-24 23:50:00,0.68253,0.68253,0.68247,0.68253,117400002.0
2006-05-24 23:51:00,0.68245,0.68245,0.68228,0.68228,198399998.0
2006-05-24 23:52:00,0.68212,0.68218,0.68212,0.68212,84500001.0
2006-05-24 23:53:00,0.68209,0.68216,0.68209,0.68211,102600001.0
2006-05-24 23:54:00,0.68215,0.68215,0.68205,0.68205,198900002.0
2006-05-24 23:55:00,0.6821,0.68214,0.68207,0.68214,119999999.0
2006-05-24 23:56:00,0.68212,0.68212,0.68207,0.68212,182700001.0
2006-05-24 23:57:00,0.68213,0.68215,0.68208,0.68208,88499999.0
2006-05-24 23:58:00,0.68212,0.68213,0.68182,0.68213,107999997.0
2006-05-24 23:59:00,0.68207,0.6821,0.68207,0.6821,130600000.0
2006-05-25 00:00:00,0.68207,0.68214,0.68207,0.68209,137300000.0
2006-05-25 00:01:00,0.68212,0.68242,0.68212,0.68242,173599996.0
2006-05-25 00:02:00,0.68242,0.68242,0.68228,0.68231,136800005.0
2006-05-25 00:03:00,0.68232,0.68232,0.68228,0.68228,52099999.0
2006-05-25 00:04:00,0.68227,0.68241,0.68227,0.68241,62999998.0
2006-05-25 00:05:00,0.68237,0.68241,0.6823,0.68241,148900000.0
2006-05-25 00:06:00,0.68239,0.68243,0.68227,0.68243,95799999.0
2006-05-25 00:07:00,0.68238,0.68238,0.6821,0.6821,159099999.0
2006-05-25 00:08:00,0.68213,0.68236,0.68213,0.68235,152200002.0
2006-05-25 00:09:00,0.68236,0.68236,0.68226,0.68234,96400000.0
2006-05-25 00:10:00,0.68237,0.68237,0.68228,0.68233,175999996.0
2006-05-25 00:11:00,0.68235,0.68235,0.68223,0.68234,74199998.0
2006-05-25 00:12:00,0.68236,0.68236,0.68223,0.68234,225700000.0
2006-05-25 00:13:00,0.6823,0.68235,0.68221,0.68235,106899996.0
2006-05-25 00:14:00,0.68235,0.68235,0.68228,0.68231,58099999.0
2006-05-25 00:15:00,0.68233,0.68242,0.6823,0.68242,167800002.0
2006-05-25 00:16:00,0.68238,0.68243,0.68232,0.68243,149800002.0
2006-05-25 00:17:00,0.68237,0.6824,0.68231,0.6824,223200002.0
2006-05-25 00:18:00,0.68227,0.68245,0.68223,0.68245,150100000.0
2006-05-25 00:19:00,0.68242,0.68248,0.68235,0.68248,156999999.0
2006-05-25 00:20:00,0.68242,0.68242,0.68225,0.68242,198000005.0
2006-05-25 00:21:00,0.68235,0.68235,0.6823,0.68235,71900002.0
2006-05-25 00:22:00,0.68233,0.68234,0.68224,0.68232,87400003.0
2006-05-25 00:23:00,0.68235,0.6824,0.68229,0.6824,120299999.0
2006-05-25 00:24:00,0.6824,0.6824,0.68219,0.68237,131399999.0
2006-05-25 00:25:00,0.68237,0.68239,0.68231,0.68237,144799999.0
2006-05-25 00:26:00,0.68235,0.68235,0.68215,0.6823,109800003.0
2006-05-25 00:27:00,0.6823,0.6823,0.68219,0.6823,100400000.0
2006-05-25 00:28:00,0.68239,0.68239,0.68234,0.68234,205799997.0
2006-05-25 00:29:00,0.6823,0.6823,0.68217,0.68229,176000003.0
2006-05-25 00:30:00,0.68231,0.68231,0.68214,0.68228,97700001.0
2006-05-25 00:31:00,0.68227,0.68227,0.68209,0.68222,94199997.0
2006-05-25 00:32:00,0.6822,0.68234,0.68213,0.68228,101500000.0
2006-05-25 00:33:00,0.6822,0.68224,0.6821,0.68212,178400000.0
2006-05-25 00:34:00,0.68207,0.68222,0.68207,0.68217,177700000.0
2006-05-25 00:35:00,0.6821,0.68232,0.6821,0.68232,236300002.0
2006-05-25 00:36:00,0.68231,0.68231,0.68226,0.6823,131900001.0
2006-05-25 00:37:00,0.68233,0.68233,0.68226,0.68229,62800001.0
2006-05-25 00:38:00,0.68232,0.68232,0.68226,0.68232,137299998.0
2006-05-25 00:39:00,0.68228,0.68233,0.68227,0.68233,155100003.0
2006-05-25 00:40:00,0.68232,0.68232,0.68221,0.68228,105100001.0
2006-05-25 00:41:00,0.68228,0.68235,0.68227,0.68235,153899999.0
2006-05-25 00:42:00,0.68232,0.68232,0.68224,0.68227,190799999.0
2006-05-25 00:43:00,0.68217,0.68217,0.68213,0.68213,35000000.0
2006-05-25 00:44:00,0.68206,0.68209,0.68201,0.68207,233600000.0
2006-05-25 00:45:00,0.68208,0.68208,0.68208,0.68208,2400000.0
2006-05-25 00:46:00,0.6821,0.6821,0.68205,0.68208,206100000.0
2006-05-25 00:47:00,0.68208,0.6821,0.68208,0.6821,30700001.0
2006-05-25 00:48:00,0.68208,0.6821,0.68207,0.68208,143799996.0
2006-05-25 00:49:00,0.68213,0.68213,0.68205,0.68205,127300001.0
2006-05-25 00:50:00,0.6821,0.6821,0.68205,0.6821,31800000.0
2006-05-25 00:51:00,0.68212,0.68213,0.68202,0.68212,168700005.0
2006-05-25 00:52:00,0.68203,0.68217,0.68202,0.68216,97499998.0
2006-05-25 00:53:00,0.68217,0.68217,0.68196,0.68206,136400001.0
2006-05-25 00:54:00,0.68212,0.68215,0.68211,0.68212,87600001.0
2006-05-25 00:55:00,0.6821,0.6821,0.68201,0.68206,114800001.0
2006-05-25 00:56:00,0.68205,0.6821,0.68202,0.68207,83700001.0
2006-05-25 00:57:00,0.68207,0.6821,0.68205,0.68208,118000002.0
2006-05-25 00:58:00,0.68207,0.6821,0.68207,0.6821,10900000.0
2006-05-25 00:59:00,0.68207,0.6821,0.68207,0.6821,61400002.0
2006-05-25 01:00:00,0.68215,0.68222,0.68215,0.68222,34299999.0
2006-05-25 01:01:00,0.68232,0.68232,0.68228,0.68228,75000000.0
2006-05-25 01:02:00,0.68232,0.68236,0.68231,0.68232,202599998.0
2006-05-25 01:03:00,0.6823,0.68231,0.68219,0.68221,202900001.0
2006-05-25 01:04:00,0.68221,0.68228,0.68219,0.68228,86200001.0
2006-05-25 01:05:00,0.68226,0.68229,0.68222,0.68229,166999998.0
2006-05-25 01:06:00,0.68228,0.68228,0.68221,0.68225,115700001.0
2006-05-25 01:07:00,0.68223,0.68223,0.68206,0.68206,50900000.0
2006-05-25 01:08:00,0.68212,0.68226,0.68212,0.68225,264700001.0
2006-05-25 01:09:00,0.68231,0.68231,0.68226,0.68228,98499998.0
2006-05-25 01:10:00,0.68229,0.68229,0.68215,0.68215,143800000.0
2006-05-25 01:11:00,0.6822,0.68224,0.6822,0.6822,122700003.0
2006-05-25 01:12:00,0.68217,0.68222,0.68217,0.68222,106199997.0
2006-05-25 01:13:00,0.68222,0.68222,0.68216,0.68216,104799999.0
2006-05-25 01:14:00,0.68212,0.68221,0.68212,0.68221,106700003.0
2006-05-25 01:15:00,0.68219,0.68223,0.68219,0.68223,85400001.0
2006-05-25 01:16:00,0.68223,0.68223,0.68219,0.68221,71599998.0
2006-05-25 01:17:00,0.68222,0.68228,0.68222,0.68222,74800002.0
2006-05-25 01:18:00,0.68223,0.68232,0.68223,0.68232,4800000.0
2006-05-25 01:19:00,0.68237,0.68238,0.6823,0.68234,125600002.0
2006-05-25 01:20:00,0.68236,0.6824,0.68233,0.6824,113000001.0
2006-05-25 01:21:00,0.68239,0.68248,0.68239,0.68248,72199999.0
2006-05-25 01:22:00,0.6825,0.6825,0.68241,0.68243,46200000.0
2006-05-25 01:23:00,0.68242,0.68242,0.6824,0.6824,20700000.0
2006-05-25 01:24:00,0.68246,0.68252,0.68245,0.68252,109699999.0
2006-05-25 01:25:00,0.68253,0.68253,0.68246,0.6825,69500002.0
2006-05-25 01:26:00,0.68251,0.68255,0.68246,0.68246,136200001.0
2006-05-25 01:27:00,0.68252,0.68257,0.68247,0.68247,63100001.0
2006-05-25 01:28:00,0.6825,0.6825,0.68242,0.68246,122999997.0
2006-05-25 01:29:00,0.68249,0.68254,0.68246,0.68254,94599999.0
2006-05-25 01:30:00,0.68254,0.68254,0.68247,0.68251,160000001.0
2006-05-25 01:31:00,0.68251,0.68252,0.68244,0.68244,127000002.0
2006-05-25 01:32:00,0.68243,0.68254,0.68241,0.68245,124799999.0
2006-05-25 01:33:00,0.68238,0.68247,0.68236,0.68247,245800000.0
2006-05-25 01:34:00,0.68251,0.68253,0.68249,0.68252,59699999.0
2006-05-25 01:35:00,0.68251,0.68251,0.68246,0.68248,122799997.0
2006-05-25 01:36:00,0.68251,0.68253,0.68249,0.68249,93500000.0
2006-05-25 01:37:00,0.6825,0.68253,0.68249,0.68251,174700002.0
2006-05-25 01:38:00,0.68247,0.68254,0.68247,0.68252,145800001.0
2006-05-25 01:39:00,0.68251,0.68251,0.68246,0.68251,201200003.0
2006-05-25 01:40:00,0.68249,0.68255,0.68248,0.68248,136000004.0
2006-05-25 01:41:00,0.6825,0.68255,0.68249,0.68249,206800005.0
2006-05-25 01:42:00,0.6825,0.68253,0.68244,0.68244,120000001.0
2006-05-25 01:43:00,0.68251,0.68252,0.68251,0.68252,62900002.0
2006-05-25 01:44:00,0.68261,0.68263,0.68258,0.68258,145299998.0
2006-05-25 01:45:00,0.68259,0.68269,0.68259,0.68265,141100003.0
2006-05-25 01:46:00,0.68265,0.68265,0.6826,0.6826,221399998.0
2006-05-25 01:47:00,0.68264,0.68264,0.68263,0.68263,29900000.0
2006-05-25 01:48:00,0.68259,0.68261,0.6825,0.68253,172900003.0
2006-05-25 01:49:00,0.68252,0.68262,0.68252,0.68262,82900001.0
2006-05-25 01:50:00,0.68265,0.68268,0.68258,0.68258,97500000.0
2006-05-25 01:51:00,0.68263,0.68266,0.68263,0.68264,103999996.0
2006-05-25 01:52:00,0.6826,0.68264,0.68259,0.68264,108500003.0
2006-05-25 01:53:00,0.68262,0.68267,0.6826,0.68265,264399998.0
2006-05-25 01:54:00,0.68262,0.68263,0.68251,0.68262,150000000.0
2006-05-25 01:55:00,0.6826,0.6826,0.68254,0.68257,74899998.0
2006-05-25 01:56:00,0.68258,0.68263,0.68257,0.68259,133100001.0
2006-05-25 01:57:00,0.6826,0.68273,0.6826,0.68273,112100002.0
2006-05-25 01:58:00,0.68271,0.68272,0.6827,0.68272,61400002.0
2006-05-25 01:59:00,0.68272,0.68276,0.68271,0.68276,95599999.0
2006-05-25 02:00:00,0.68272,0.68274,0.68268,0.68268,130300003.0
2006-05-25 02:01:00,0.68272,0.68272,0.68261,0.6827,195700000.0
2006-05-25 02:02:00,0.68268,0.68274,0.68268,0.6827,157400001.0
2006-05-25 02:03:00,0.68271,0.68273,0.68267,0.68267,130999999.0
2006-05-25 02:04:00,0.68261,0.68261,0.68247,0.68256,185500001.0
2006-05-25 02:05:00,0.68253,0.68253,0.68242,0.68247,115700000.0
2006-05-25 02:06:00,0.68242,0.68244,0.68235,0.68235,254100005.0
2006-05-25 02:07:00,0.68242,0.6825,0.68242,0.68246,240099999.0
2006-05-25 02:08:00,0.68247,0.68252,0.68247,0.68249,179000005.0
2006-05-25 02:09:00,0.68257,0.68258,0.68253,0.68253,136600004.0
2006-05-25 02:10:00,0.68251,0.68251,0.6824,0.6824,38100000.0
2006-05-25 02:11:00,0.68243,0.68247,0.68243,0.68247,8200000.0
2006-05-25 02:12:00,0.68248,0.68253,0.68243,0.68253,139500003.0
2006-05-25 02:13:00,0.6825,0.68258,0.6825,0.6825,160000002.0
2006-05-25 02:14:00,0.68247,0.68251,0.68238,0.68243,127800002.0
2006-05-25 02:15:00,0.6825,0.68252,0.68243,0.68248,228600003.0
2006-05-25 02:16:00,0.6825,0.68251,0.68241,0.68243,147999997.0
2006-05-25 02:17:00,0.68245,0.68254,0.68245,0.68254,131800000.0
2006-05-25 02:18:00,0.68255,0.68255,0.68255,0.68255,14300000.0
2006-05-25 02:19:00,0.68254,0.68254,0.6825,0.6825,149800000.0
2006-05-25 02:20:00,0.68249,0.68255,0.68247,0.68247,127199997.0
2006-05-25 02:21:00,0.68238,0.68246,0.68238,0.68245,126100002.0
2006-05-25 02:22:00,0.68248,0.68249,0.68237,0.6824,256000004.0
2006-05-25 02:23:00,0.68244,0.68251,0.68238,0.68251,158199999.0
2006-05-25 02:24:00,0.68253,0.68253,0.68245,0.68249,40500000.0
2006-05-25 02:25:00,0.6825,0.68253,0.68244,0.68247,94000002.0
2006-05-25 02:26:00,0.68247,0.68251,0.68245,0.68245,113900001.0
2006-05-25 02:27:00,0.68241,0.68253,0.68241,0.68245,327800001.0
2006-05-25 02:28:00,0.68248,0.68253,0.68248,0.6825,108599999.0
2006-05-25 02:29:00,0.68255,0.68258,0.68248,0.68255,175400000.0
2006-05-25 02:30:00,0.68252,0.68253,0.68247,0.68249,79100000.0
2006-05-25 02:31:00,0.68241,0.6825,0.68241,0.68242,159099999.0
2006-05-25 02:32:00,0.68237,0.68242,0.68235,0.68237,171300002.0
2006-05-25 02:33:00,0.6824,0.6824,0.68237,0.6824,62300000.0
2006-05-25 02:34:00,0.68237,0.6824,0.68237,0.6824,90600003.0
2006-05-25 02:35:00,0.68242,0.68247,0.68242,0.68245,138799997.0
2006-05-25 02:36:00,0.68242,0.68243,0.68237,0.68243,197099999.0
2006-05-25 02:37:00,0.68243,0.68244,0.6824,0.68241,152499999.0
2006-05-25 02:38:00,0.68239,0.68239,0.68231,0.68233,138299998.0
2006-05-25 02:39:00,0.68238,0.68246,0.68234,0.68235,260100003.0
2006-05-25 02:40:00,0.68239,0.6825,0.68233,0.6825,43100000.0
2006-05-25 02:41:00,0.6825,0.68255,0.68246,0.68247,179500000.0
2006-05-25 02:42:00,0.68238,0.68238,0.68236,0.68238,69400001.0
2006-05-25 02:43:00,0.68238,0.68238,0.6823,0.6823,38000000.0
2006-05-25 02:44:00,0.68234,0.68245,0.68234,0.68245,171399996.0
2006-05-25 02:45:00,0.68241,0.68249,0.68234,0.68237,166700001.0
2006-05-25 02:46:00,0.68233,0.68236,0.68229,0.68232,139199998.0
2006-05-25 02:47:00,0.68237,0.68242,0.68237,0.6824,86000001.0
2006-05-25 02:48:00,0.68239,0.68243,0.68233,0.68237,143000000.0
2006-05-25 02:49:00,0.68234,0.68239,0.68234,0.68238,97600002.0
2006-05-25 02:50:00,0.68237,0.68239,0.68234,0.68237,144899997.0
2006-05-25 02:51:00,0.68233,0.68238,0.68233,0.68238,90400000.0
2006-05-25 02:52:00,0.68238,0.68241,0.68234,0.68236,196599998.0
2006-05-25 02:53:00,0.68235,0.68235,0.68228,0.6823,91200001.0
2006-05-25 02:54:00,0.68231,0.68235,0.6823,0.68233,88399998.0
2006-05-25 02:55:00,0.6823,0.6823,0.68225,0.68225,137099996.0
2006-05-25 02:56:00,0.68227,0.68227,0.68222,0.68227,51800000.0
2006-05-25 02:57:00,0.6822,0.68229,0.6822,0.68229,149099998.0
2006-05-25 02:58:00,0.68234,0.68234,0.68227,0.68229,199499999.0
2006-05-25 02:59:00,0.68224,0.68224,0.6822,0.6822,89700001.0
2006-05-25 03:00:00,0.68222,0.68222,0.68214,0.68214,79000001.0
2006-05-25 03:01:00,0.6821,0.68215,0.6821,0.68212,152399997.0
2006-05-25 03:02:00,0.68217,0.68224,0.68217,0.68224,130999998.0
2006-05-25 03:03:00,0.68218,0.68222,0.68214,0.68214,99999998.0
2006-05-25 03:04:00,0.68213,0.68215,0.6821,0.6821,252200002.0
2006-05-25 03:05:00,0.68213,0.68217,0.6821,0.68213,253299998.0
2006-05-25 03:06:00,0.68213,0.68214,0.68204,0.68214,76599999.0
2006-05-25 03:07:00,0.68209,0.68216,0.68209,0.68216,75699999.0
2006-05-25 03:08:00,0.68211,0.68211,0.68209,0.68209,61099999.0
2006-05-25 03:09:00,0.68211,0.68214,0.68207,0.68209,87800000.0
2006-05-25 03:10:00,0.68216,0.68217,0.68209,0.68213,283700003.0
2006-05-25 03:11:00,0.68212,0.68221,0.68212,0.68217,112099999.0
2006-05-25 03:12:00,0.68218,0.68223,0.68215,0.68221,78300001.0
2006-05-25 03:13:00,0.68218,0.6822,0.68214,0.6822,125600000.0
2006-05-25 03:14:00,0.68217,0.68222,0.68216,0.68222,251000003.0
2006-05-25 03:15:00,0.68223,0.68223,0.68217,0.68217,13600000.0
2006-05-25 03:16:00,0.68222,0.68222,0.68219,0.6822,39900000.0
2006-05-25 03:17:00,0.68222,0.68222,0.68215,0.68222,98099999.0
2006-05-25 03:18:00,0.68222,0.68222,0.68215,0.68217,168700000.0
2006-05-25 03:19:00,0.68218,0.68221,0.68213,0.68213,80400001.0
2006-05-25 03:20:00,0.68218,0.68223,0.68213,0.68213,151400002.0
2006-05-25 03:21:00,0.68212,0.68221,0.68212,0.68219,161599998.0
2006-05-25 03:22:00,0.68218,0.68223,0.68216,0.68217,116499999.0
2006-05-25 03:23:00,0.68211,0.68217,0.68211,0.68216,114799998.0
2006-05-25 03:24:00,0.68218,0.68218,0.68212,0.68212,43500001.0
2006-05-25 03:25:00,0.68217,0.68221,0.68217,0.68217,152900000.0
2006-05-25 03:26:00,0.6822,0.6822,0.68218,0.68218,106700001.0
2006-05-25 03:27:00,0.68225,0.68225,0.68225,0.68225,23900000.0
2006-05-25 03:28:00,0.68225,0.68228,0.68225,0.68227,83099998.0
2006-05-25 03:29:00,0.68221,0.68221,0.68221,0.68221,45400000.0
2006-05-25 03:30:00,0.68208,0.68218,0.68208,0.68218,90599999.0
2006-05-25 03:31:00,0.68215,0.68215,0.68207,0.68212,121700002.0
2006-05-25 03:32:00,0.6821,0.68217,0.6821,0.68217,9000000.0
2006-05-25 03:33:00,0.68205,0.68212,0.68205,0.68208,71200002.0
2006-05-25 03:34:00,0.6821,0.6821,0.68205,0.68208,236899999.0
2006-05-25 03:35:00,0.68211,0.68216,0.68207,0.68207,39200000.0
2006-05-25 03:36:00,0.682,0.68213,0.68199,0.68203,139399999.0
2006-05-25 03:37:00,0.68204,0.68208,0.68201,0.68206,145199998.0
2006-05-25 03:38:00,0.68208,0.68208,0.68203,0.68203,129699998.0
2006-05-25 03:39:00,0.68203,0.68207,0.68203,0.68207,15300000.0
2006-05-25 03:40:00,0.68203,0.68208,0.68202,0.68206,86899999.0
2006-05-25 03:41:00,0.68205,0.68208,0.68199,0.68199,101299999.0
2006-05-25 03:42:00,0.68197,0.68204,0.68197,0.68204,101599998.0
2006-05-25 03:43:00,0.68201,0.68201,0.68199,0.68199,23900000.0
2006-05-25 03:44:00,0.68192,0.68192,0.68192,0.68192,20700000.0
2006-05-25 03:45:00,0.68193,0.68199,0.68193,0.68196,98599999.0
2006-05-25 03:46:00,0.68194,0.68195,0.68194,0.68195,41300001.0
2006-05-25 03:47:00,0.682,0.68202,0.6819,0.6819,137600002.0
2006-05-25 03:48:00,0.68193,0.68202,0.68193,0.68194,170900002.0
2006-05-25 03:49:00,0.68199,0.68199,0.68192,0.68193,96899998.0
2006-05-25 03:50:00,0.68192,0.682,0.68192,0.68198,115899999.0
2006-05-25 03:51:00,0.68198,0.6821,0.68196,0.6821,158799997.0
2006-05-25 03:52:00,0.68198,0.68207,0.68198,0.68202,234900004.0
2006-05-25 03:53:00,0.68209,0.68209,0.68194,0.68198,311500001.0
2006-05-25 03:54:00,0.682,0.68206,0.682,0.68203,120200001.0
2006-05-25 03:55:00,0.68207,0.68211,0.68205,0.68211,112900003.0
2006-05-25 03:56:00,0.68214,0.68214,0.68203,0.68203,97300001.0
2006-05-25 03:57:00,0.6821,0.68211,0.6821,0.68211,7900000.0
2006-05-25 03:58:00,0.68204,0.68211,0.68204,0.68207,172600002.0
2006-05-25 03:59:00,0.68212,0.68213,0.68211,0.68211,65399998.0
2006-05-25 04:00:00,0.68213,0.68215,0.6821,0.68213,133299999.0
2006-05-25 04:01:00,0.68209,0.68211,0.68205,0.68207,155599999.0
2006-05-25 04:02:00,0.68203,0.68205,0.682,0.68203,147500002.0
2006-05-25 04:03:00,0.68209,0.68209,0.68204,0.68205,140800002.0
2006-05-25 04:04:00,0.68205,0.68205,0.68202,0.68203,96999998.0
2006-05-25 04:05:00,0.68205,0.68205,0.68203,0.68203,58600001.0
2006-05-25 04:06:00,0.68207,0.68209,0.68204,0.68205,68500000.0
2006-05-25 04:07:00,0.68201,0.68201,0.68199,0.68199,20000000.0
2006-05-25 04:08:00,0.682,0.68206,0.68198,0.68205,183099999.0
2006-05-25 04:09:00,0.68203,0.6821,0.68196,0.6821,60999999.0
2006-05-25 04:10:00,0.68208,0.68208,0.682,0.68203,44200000.0
2006-05-25 04:11:00,0.68208,0.68208,0.68195,0.68195,96800001.0
2006-05-25 04:12:00,0.68202,0.68206,0.68196,0.68198,164899999.0
2006-05-25 04:13:00,0.68202,0.68209,0.68201,0.68203,146899996.0
2006-05-25 04:14:00,0.68197,0.68197,0.68191,0.68191,20700000.0
2006-05-25 04:15:00,0.68195,0.682,0.68195,0.68195,88700003.0
2006-05-25 04:16:00,0.68193,0.68195,0.68193,0.68195,39099999.0
2006-05-25 04:17:00,0.68197,0.68198,0.68197,0.68198,90899998.0
2006-05-25 04:18:00,0.68204,0.68208,0.68202,0.68202,143199997.0
2006-05-25 04:19:00,0.68203,0.68208,0.68203,0.68207,109099999.0
2006-05-25 04:20:00,0.68205,0.68226,0.68205,0.68226,122300001.0
2006-05-25 04:21:00,0.6824,0.68246,0.68233,0.68237,159600000.0
2006-05-25 04:22:00,0.68237,0.68237,0.68229,0.6823,249300002.0
2006-05-25 04:23:00,0.68234,0.68238,0.6823,0.68235,172100000.0
2006-05-25 04:24:00,0.68234,0.68237,0.68229,0.68231,169500000.0
2006-05-25 04:25:00,0.68231,0.68231,0.68226,0.68231,145000001.0
2006-05-25 04:26:00,0.68228,0.68236,0.68226,0.68228,204399999.0
2006-05-25 04:27:00,0.68224,0.68233,0.68224,0.68233,192000001.0
2006-05-25 04:28:00,0.68225,0.68227,0.68221,0.68221,38500000.0
2006-05-25 04:29:00,0.68225,0.68234,0.68225,0.68234,63900002.0
2006-05-25 04:30:00,0.68229,0.6823,0.68221,0.68223,152400002.0
2006-05-25 04:31:00,0.68224,0.6823,0.68222,0.68228,178299999.0
2006-05-25 04:32:00,0.68232,0.68232,0.68226,0.68227,128999998.0
2006-05-25 04:33:00,0.68231,0.68231,0.68219,0.68219,68599998.0
2006-05-25 04:34:00,0.68224,0.68227,0.68223,0.68223,191399999.0
2006-05-25 04:35:00,0.68223,0.68223,0.68219,0.68219,64800000.0
2006-05-25 04:36:00,0.68221,0.68222,0.68215,0.68219,66399999.0
2006-05-25 04:37:00,0.6821,0.68215,0.6821,0.68212,69000003.0
2006-05-25 04:38:00,0.68212,0.6822,0.6821,0.6822,71100001.0
2006-05-25 04:39:00,0.68217,0.68217,0.6821,0.68214,185000000.0
2006-05-25 04:40:00,0.68219,0.68224,0.68219,0.6822,82300000.0
2006-05-25 04:41:00,0.68222,0.68222,0.6822,0.68222,133400002.0
2006-05-25 04:42:00,0.68229,0.68233,0.68227,0.68228,124600003.0
2006-05-25 04:43:00,0.68233,0.68235,0.68232,0.68233,88600002.0
2006-05-25 04:44:00,0.6823,0.68237,0.6823,0.68237,227499998.0
2006-05-25 04:45:00,0.68228,0.68235,0.68228,0.68235,182000004.0
2006-05-25 04:46:00,0.68233,0.68233,0.68229,0.68231,43100001.0
2006-05-25 04:47:00,0.68232,0.68238,0.68231,0.68238,87700001.0
2006-05-25 04:48:00,0.68239,0.6824,0.68234,0.6824,180499998.0
2006-05-25 04:49:00,0.68243,0.68249,0.68241,0.68249,242299997.0
2006-05-25 04:50:00,0.68249,0.68253,0.6824,0.6824,188799997.0
2006-05-25 04:51:00,0.68239,0.68245,0.68237,0.68242,150700000.0
2006-05-25 04:52:00,0.68238,0.68242,0.68232,0.68232,167300000.0
2006-05-25 04:53:00,0.68237,0.68244,0.68236,0.6824,156200000.0
2006-05-25 04:54:00,0.68239,0.68245,0.68238,0.68242,185300000.0
2006-05-25 04:55:00,0.68241,0.68242,0.68236,0.6824,19500000.0
2006-05-25 04:56:00,0.68242,0.68249,0.68242,0.68248,212799993.0
2006-05-25 04:57:00,0.68245,0.68251,0.68245,0.68251,11200000.0
2006-05-25 04:58:00,0.68245,0.68248,0.68241,0.68245,210999998.0
2006-05-25 04:59:00,0.68247,0.68249,0.68243,0.68245,73200001.0
2006-05-25 05:00:00,0.68239,0.6824,0.68235,0.68235,52900000.0
2006-05-25 05:01:00,0.6823,0.68236,0.68226,0.68228,150499999.0
2006-05-25 05:02:00,0.68227,0.68227,0.68219,0.68219,56000001.0
2006-05-25 05:03:00,0.68219,0.68231,0.68219,0.68225,155399997.0
2006-05-25 05:04:00,0.6822,0.68224,0.68217,0.68219,174199998.0
2006-05-25 05:05:00,0.68225,0.68227,0.68224,0.68224,70700000.0
2006-05-25 05:06:00,0.68233,0.68235,0.68233,0.68235,18400000.0
2006-05-25 05:07:00,0.68235,0.68236,0.6823,0.68234,114499999.0
2006-05-25 05:08:00,0.68234,0.68238,0.68231,0.68231,154900003.0
2006-05-25 05:09:00,0.68228,0.68237,0.68226,0.68237,70300001.0
2006-05-25 05:10:00,0.68228,0.68236,0.68228,0.68235,148300001.0
2006-05-25 05:11:00,0.68234,0.68238,0.6823,0.6823,140600000.0
2006-05-25 05:12:00,0.68235,0.68246,0.68235,0.68244,90500003.0
2006-05-25 05:13:00,0.68243,0.68243,0.68234,0.6824,269800000.0
2006-05-25 05:14:00,0.68241,0.68244,0.68237,0.68242,118700000.0
2006-05-25 05:15:00,0.68246,0.68255,0.68245,0.68255,142400002.0
2006-05-25 05:16:00,0.68258,0.68258,0.6825,0.68258,123600001.0
2006-05-25 05:17:00,0.68254,0.68254,0.68247,0.68247,87400001.0
2006-05-25 05:18:00,0.68239,0.68246,0.68239,0.68244,205800003.0
2006-05-25 05:19:00,0.68242,0.68242,0.68238,0.68238,41400000.0
2006-05-25 05:20:00,0.68233,0.68235,0.68229,0.68229,31300000.0
2006-05-25 05:21:00,0.68225,0.68231,0.68225,0.68231,32700000.0
2006-05-25 05:22:00,0.68233,0.68233,0.68226,0.68229,83800002.0
2006-05-25 05:23:00,0.68226,0.68229,0.68221,0.68229,89500000.0
2006-05-25 05:24:00,0.68227,0.68227,0.6822,0.6822,200200002.0
2006-05-25 05:25:00,0.68225,0.68225,0.68225,0.68225,27100000.0
2006-05-25 05:26:00,0.68224,0.68227,0.6822,0.6822,74600001.0
2006-05-25 05:27:00,0.68227,0.68233,0.68227,0.68227,66400000.0
2006-05-25 05:28:00,0.68227,0.68237,0.68227,0.68233,210999999.0
2006-05-25 05:29:00,0.68237,0.68239,0.68229,0.68232,241300000.0
2006-05-25 05:30:00,0.68235,0.68239,0.68235,0.68235,94299999.0
2006-05-25 05:31:00,0.68233,0.68235,0.68233,0.68235,16000000.0
2006-05-25 05:32:00,0.6823,0.68235,0.6823,0.68233,164400002.0
2006-05-25 05:33:00,0.68233,0.68235,0.68229,0.68231,128200001.0
2006-05-25 05:34:00,0.68226,0.68232,0.68226,0.68231,77600001.0
2006-05-25 05:35:00,0.68235,0.68235,0.68233,0.68235,82599999.0
2006-05-25 05:36:00,0.68233,0.68233,0.68233,0.68233,800000.0
2006-05-25 05:37:00,0.68233,0.68233,0.6823,0.68233,27300000.0
2006-05-25 05:38:00,0.68235,0.6824,0.68235,0.6824,91099998.0
2006-05-25 05:39:00,0.68238,0.68239,0.68238,0.68239,38299998.0
2006-05-25 05:40:00,0.68245,0.68247,0.68239,0.68247,68700000.0
2006-05-25 05:41:00,0.68249,0.68249,0.68243,0.68245,71299998.0
2006-05-25 05:42:00,0.68243,0.68244,0.68241,0.68242,149399997.0
2006-05-25 05:43:00,0.68236,0.68236,0.68235,0.68235,60600000.0
2006-05-25 05:44:00,0.68236,0.68236,0.68231,0.68231,38400000.0
2006-05-25 05:45:00,0.68227,0.68229,0.68223,0.68223,164699999.0
2006-05-25 05:46:00,0.68229,0.6824,0.68225,0.6824,219099997.0
2006-05-25 05:47:00,0.68234,0.68239,0.6823,0.68232,164200001.0
2006-05-25 05:48:00,0.68228,0.68228,0.68228,0.68228,24700001.0
2006-05-25 05:49:00,0.68232,0.68238,0.68229,0.68233,75900002.0
2006-05-25 05:50:00,0.68237,0.68241,0.68235,0.68238,131399998.0
2006-05-25 05:51:00,0.68243,0.68243,0.68235,0.6824,191600004.0
2006-05-25 05:52:00,0.68237,0.68237,0.68226,0.68235,116200000.0
2006-05-25 05:53:00,0.68232,0.68232,0.68224,0.68229,237899995.0
2006-05-25 05:54:00,0.68232,0.68234,0.68228,0.68228,68500000.0
2006-05-25 05:55:00,0.68227,0.68227,0.68218,0.68218,68000002.0
2006-05-25 05:56:00,0.68222,0.68227,0.68222,0.68227,32799999.0
2006-05-25 05:57:00,0.6822,0.6822,0.68216,0.68216,88699999.0
2006-05-25 05:58:00,0.68214,0.68218,0.68214,0.68218,63899998.0
2006-05-25 05:59:00,0.68224,0.68229,0.6822,0.6822,148599996.0
2006-05-25 06:00:00,0.68227,0.68232,0.68225,0.68227,123700001.0
2006-05-25 06:01:00,0.68222,0.68222,0.68222,0.68222,52599998.0
2006-05-25 06:02:00,0.68227,0.68228,0.68226,0.68227,61099998.0
2006-05-25 06:03:00,0.68226,0.68226,0.6822,0.68224,92699999.0
2006-05-25 06:04:00,0.68224,0.68224,0.68218,0.68218,16700000.0
2006-05-25 06:05:00,0.6822,0.68223,0.6822,0.68223,17900000.0
2006-05-25 06:06:00,0.68223,0.68235,0.68223,0.68225,120999999.0
2006-05-25 06:07:00,0.68225,0.68225,0.6822,0.68225,197900001.0
2006-05-25 06:08:00,0.68221,0.68229,0.68221,0.68225,164100002.0
2006-05-25 06:09:00,0.68228,0.68235,0.68222,0.68235,191400003.0
2006-05-25 06:10:00,0.6823,0.6823,0.68228,0.68228,1600000.0
2006-05-25 06:11:00,0.68223,0.68223,0.68219,0.68219,63000000.0
2006-05-25 06:12:00,0.68222,0.6823,0.68222,0.68223,76599999.0
2006-05-25 06:13:00,0.68217,0.68217,0.68217,0.68217,55200001.0
2006-05-25 06:14:00,0.68222,0.68234,0.68222,0.6823,69400000.0
2006-05-25 06:15:00,0.6823,0.68236,0.6823,0.6823,169499999.0
2006-05-25 06:16:00,0.68236,0.6824,0.68233,0.6824,162399999.0
2006-05-25 06:17:00,0.68238,0.68244,0.68237,0.68242,123000001.0
2006-05-25 06:18:00,0.6824,0.6824,0.6824,0.6824,25500000.0
2006-05-25 06:19:00,0.68249,0.68251,0.68248,0.68251,40600001.0
2006-05-25 06:20:00,0.68244,0.68244,0.68236,0.68238,296000000.0
2006-05-25 06:21:00,0.68242,0.68243,0.68242,0.68243,48299999.0
2006-05-25 06:22:00,0.68247,0.68248,0.68247,0.68248,6400000.0
2006-05-25 06:23:00,0.6825,0.68253,0.68245,0.68247,173200003.0
2006-05-25 06:24:00,0.68247,0.68253,0.68245,0.68247,128000000.0
2006-05-25 06:25:00,0.68245,0.6825,0.68245,0.68245,55200002.0
2006-05-25 06:26:00,0.68244,0.68249,0.68243,0.68243,116500004.0
2006-05-25 06:27:00,0.68247,0.6825,0.68245,0.68245,194900005.0
2006-05-25 06:28:00,0.68248,0.68248,0.68243,0.68246,109299998.0
2006-05-25 06:29:00,0.68249,0.68249,0.68245,0.68249,71400001.0
2006-05-25 06:30:00,0.6825,0.68252,0.68247,0.68252,81600000.0
2006-05-25 06:31:00,0.68248,0.6825,0.68245,0.6825,210499999.0
2006-05-25 06:32:00,0.68251,0.68256,0.68245,0.68245,137700003.0
2006-05-25 06:33:00,0.68243,0.68249,0.68243,0.68249,68699999.0
2006-05-25 06:34:00,0.68246,0.68247,0.68246,0.68247,15200000.0
2006-05-25 06:35:00,0.68251,0.68254,0.68251,0.68254,92700001.0
2006-05-25 06:36:00,0.68255,0.68255,0.68251,0.68255,92099998.0
2006-05-25 06:37:00,0.68256,0.68257,0.68248,0.68257,90199999.0
2006-05-25 06:38:00,0.68253,0.68253,0.68244,0.68253,100300001.0
2006-05-25 06:39:00,0.68248,0.68248,0.68241,0.68241,71900003.0
2006-05-25 06:40:00,0.68243,0.68247,0.68243,0.68247,253699999.0
2006-05-25 06:41:00,0.68247,0.68248,0.68241,0.68244,170899998.0
2006-05-25 06:42:00,0.68242,0.68246,0.68242,0.68245,207499997.0
2006-05-25 06:43:00,0.68245,0.68251,0.68245,0.68251,6900000.0
2006-05-25 06:44:00,0.68251,0.68258,0.6825,0.6825,136199999.0
2006-05-25 06:45:00,0.68259,0.68259,0.68248,0.68248,145700003.0
2006-05-25 06:46:00,0.6825,0.68257,0.6825,0.68251,327000000.0
2006-05-25 06:47:00,0.68253,0.68261,0.68253,0.6826,108500001.0
2006-05-25 06:48:00,0.68255,0.68263,0.68254,0.68263,129500000.0
2006-05-25 06:49:00,0.68257,0.68257,0.68251,0.68255,189300001.0
2006-05-25 06:50:00,0.68255,0.68259,0.68252,0.68256,176899999.0
2006-05-25 06:51:00,0.6825,0.6825,0.68242,0.68242,123300001.0
2006-05-25 06:52:00,0.68247,0.68253,0.68247,0.68247,83499999.0
2006-05-25 06:53:00,0.68255,0.68255,0.6825,0.6825,81900002.0
2006-05-25 06:54:00,0.68252,0.68252,0.68252,0.68252,62300001.0
2006-05-25 06:55:00,0.68254,0.68263,0.68253,0.68257,150100000.0
2006-05-25 06:56:00,0.68251,0.68257,0.68251,0.68253,214999997.0
2006-05-25 06:57:00,0.68257,0.68257,0.68253,0.68256,141700003.0
2006-05-25 06:58:00,0.68257,0.68257,0.68253,0.68253,51200001.0
2006-05-25 06:59:00,0.68255,0.6826,0.68255,0.6826,68599999.0
2006-05-25 07:00:00,0.68255,0.6826,0.68255,0.6826,100399999.0
2006-05-25 07:01:00,0.68257,0.6826,0.68257,0.68257,144499999.0
2006-05-25 07:02:00,0.68255,0.68256,0.6825,0.6825,89299999.0
2006-05-25 07:03:00,0.68254,0.68258,0.68254,0.68258,32900000.0
2006-05-25 07:04:00,0.68258,0.68261,0.6825,0.68261,97199999.0
2006-05-25 07:05:00,0.68255,0.68257,0.68255,0.68255,105100001.0
2006-05-25 07:06:00,0.68253,0.68253,0.68251,0.68252,82999998.0
2006-05-25 07:07:00,0.68254,0.68259,0.68249,0.68249,97500002.0
2006-05-25 07:08:00,0.68249,0.68254,0.68249,0.68252,58300001.0
2006-05-25 07:09:00,0.68254,0.68258,0.68254,0.68258,22000000.0
2006-05-25 07:10:00,0.68256,0.68259,0.68255,0.68257,91700000.0
2006-05-25 07:11:00,0.68258,0.6826,0.68257,0.6826,84000000.0
2006-05-25 07:12:00,0.68253,0.68255,0.68253,0.68255,17400000.0
2006-05-25 07:13:00,0.6825,0.68257,0.6825,0.68257,85500003.0
2006-05-25 07:14:00,0.68257,0.68257,0.68246,0.68251,140000002.0
2006-05-25 07:15:00,0.68253,0.68255,0.68249,0.68252,141499999.0
2006-05-25 07:16:00,0.6825,0.68254,0.68249,0.68251,162399999.0
2006-05-25 07:17:00,0.68252,0.68252,0.6825,0.68251,90100000.0
2006-05-25 07:18:00,0.68252,0.68252,0.68248,0.68248,100700000.0
2006-05-25 07:19:00,0.68251,0.68263,0.68251,0.6826,152699998.0
2006-05-25 07:20:00,0.68258,0.6826,0.68255,0.68255,138999998.0
2006-05-25 07:21:00,0.6826,0.6826,0.68258,0.68258,63799999.0
2006-05-25 07:22:00,0.68257,0.68262,0.68257,0.68257,136300003.0
2006-05-25 07:23:00,0.6826,0.6826,0.6826,0.6826,56600002.0
2006-05-25 07:24:00,0.6826,0.68262,0.6826,0.68262,104900002.0
2006-05-25 07:25:00,0.68258,0.6826,0.68258,0.6826,21500000.0
2006-05-25 07:26:00,0.68259,0.68263,0.68259,0.68259,88400000.0
2006-05-25 07:27:00,0.6826,0.6826,0.6826,0.6826,4100000.0
2006-05-25 07:28:00,0.68256,0.68257,0.68252,0.68256,179599993.0
2006-05-25 07:29:00,0.68258,0.68258,0.68249,0.68251,36700000.0
2006-05-25 07:30:00,0.68249,0.68256,0.68248,0.68256,157999998.0
2006-05-25 07:31:00,0.68263,0.68263,0.68257,0.68257,90899997.0
2006-05-25 07:32:00,0.68258,0.6826,0.68255,0.6826,101200003.0
2006-05-25 07:33:00,0.6826,0.6826,0.68258,0.68258,35100000.0
2006-05-25 07:34:00,0.68255,0.6826,0.68255,0.6826,285900002.0
2006-05-25 07:35:00,0.68263,0.68267,0.68259,0.6826,194199998.0
2006-05-25 07:36:00,0.68257,0.68261,0.68257,0.68259,135200000.0
2006-05-25 07:37:00,0.6826,0.68264,0.68258,0.68261,301200001.0
2006-05-25 07:38:00,0.68261,0.68264,0.6826,0.6826,142499996.0
2006-05-25 07:39:00,0.68258,0.68265,0.68258,0.68263,101900002.0
2006-05-25 07:40:00,0.68266,0.68266,0.68263,0.68263,119500001.0
2006-05-25 07:41:00,0.68261,0.68264,0.68259,0.6826,108700001.0
2006-05-25 07:42:00,0.68257,0.68258,0.68254,0.68254,48199999.0
2006-05-25 07:43:00,0.68252,0.68263,0.68252,0.68257,192499996.0
2006-05-25 07:44:00,0.68255,0.68261,0.68255,0.68261,12000000.0
2006-05-25 07:45:00,0.6826,0.68265,0.6826,0.6826,81899998.0
2006-05-25 07:46:00,0.6826,0.68268,0.6826,0.68261,95700001.0
2006-05-25 07:47:00,0.68266,0.68268,0.68265,0.68265,130900001.0
2006-05-25 07:48:00,0.68263,0.68267,0.68262,0.68265,59599999.0
2006-05-25 07:49:00,0.68262,0.68263,0.68262,0.68263,12800000.0
2006-05-25 07:50:00,0.68265,0.68265,0.68263,0.68263,80400000.0
2006-05-25 07:51:00,0.6826,0.68267,0.6826,0.68262,92500000.0
2006-05-25 07:52:00,0.68267,0.68267,0.68265,0.68265,13500000.0
2006-05-25 07:53:00,0.68269,0.68274,0.68265,0.68267,222900000.0
2006-05-25 07:54:00,0.68267,0.68271,0.68266,0.6827,61700000.0
2006-05-25 07:55:00,0.68272,0.68276,0.68268,0.68273,112599998.0
2006-05-25 07:56:00,0.68269,0.68278,0.68268,0.68278,111800001.0
2006-05-25 07:57:00,0.68278,0.68282,0.68274,0.68282,71100001.0
2006-05-25 07:58:00,0.68278,0.68278,0.6827,0.6827,84800001.0
2006-05-25 07:59:00,0.68276,0.68276,0.68271,0.68271,117900002.0
2006-05-25 08:00:00,0.68264,0.68276,0.68264,0.68268,289700002.0
2006-05-25 08:01:00,0.68263,0.68267,0.6826,0.68265,98399999.0
2006-05-25 08:02:00,0.68264,0.68268,0.68259,0.68265,95599998.0
2006-05-25 08:03:00,0.68267,0.68273,0.68267,0.68267,124499998.0
2006-05-25 08:04:00,0.68265,0.68278,0.68265,0.68278,51000000.0
2006-05-25 08:05:00,0.68277,0.68288,0.68276,0.68285,282700000.0
2006-05-25 08:06:00,0.68288,0.68299,0.68288,0.68296,81800000.0
2006-05-25 08:07:00,0.683,0.68311,0.68292,0.68311,169499999.0
2006-05-25 08:08:00,0.68309,0.68315,0.68309,0.68315,201499998.0
2006-05-25 08:09:00,0.68313,0.68316,0.68312,0.68313,85600001.0
2006-05-25 08:10:00,0.68315,0.68325,0.68315,0.68317,127799999.0
2006-05-25 08:11:00,0.68316,0.68331,0.68316,0.68325,237099999.0
2006-05-25 08:12:00,0.68324,0.68324,0.68313,0.68322,154800004.0
2006-05-25 08:13:00,0.68318,0.68318,0.68316,0.68316,26500000.0
2006-05-25 08:14:00,0.68317,0.68319,0.68317,0.68319,35899999.0
2006-05-25 08:15:00,0.68319,0.68319,0.68311,0.68311,75799999.0
2006-05-25 08:16:00,0.68314,0.68314,0.68309,0.68309,105900000.0
2006-05-25 08:17:00,0.68317,0.68324,0.68317,0.68324,95100002.0
2006-05-25 08:18:00,0.68322,0.68325,0.6832,0.68322,147499998.0
2006-05-25 08:19:00,0.6832,0.68328,0.6832,0.68328,90899997.0
2006-05-25 08:20:00,0.68333,0.68338,0.68321,0.6833,319800003.0
2006-05-25 08:21:00,0.68329,0.68332,0.68323,0.68323,109100001.0
2006-05-25 08:22:00,0.68331,0.68331,0.68324,0.68324,131300001.0
2006-05-25 08:23:00,0.68321,0.68321,0.68312,0.68312,106399999.0
2006-05-25 08:24:00,0.68312,0.68314,0.68309,0.68314,93100001.0
2006-05-25 08:25:00,0.68309,0.68313,0.68309,0.68309,52700000.0
2006-05-25 08:26:00,0.68315,0.68316,0.68315,0.68316,20700000.0
2006-05-25 08:27:00,0.68324,0.68332,0.68319,0.68327,99399999.0
2006-05-25 08:28:00,0.68325,0.6833,0.68325,0.68326,262100001.0
2006-05-25 08:29:00,0.68318,0.68324,0.6831,0.68324,161700001.0
2006-05-25 08:30:00,0.68325,0.68333,0.68322,0.68333,146800001.0
2006-05-25 08:31:00,0.68334,0.68343,0.68328,0.68332,280199999.0
2006-05-25 08:32:00,0.68333,0.68335,0.68329,0.68335,153300001.0
2006-05-25 08:33:00,0.68336,0.68337,0.6833,0.6833,129300000.0
2006-05-25 08:34:00,0.68334,0.68335,0.68327,0.68333,234599994.0
2006-05-25 08:35:00,0.68337,0.68337,0.68323,0.68331,240500001.0
2006-05-25 08:36:00,0.68336,0.68349,0.68336,0.68349,56600001.0
2006-05-25 08:37:00,0.68349,0.68358,0.68345,0.68355,180699998.0
2006-05-25 08:38:00,0.68352,0.68353,0.68343,0.68346,174100003.0
2006-05-25 08:39:00,0.68337,0.68343,0.68334,0.68343,134699999.0
2006-05-25 08:40:00,0.68338,0.68338,0.68332,0.68337,154300000.0
2006-05-25 08:41:00,0.68337,0.68339,0.68333,0.68339,78300000.0
2006-05-25 08:42:00,0.68339,0.6834,0.68331,0.68332,210600003.0
2006-05-25 08:43:00,0.68326,0.68326,0.68312,0.68312,155499999.0
2006-05-25 08:44:00,0.68315,0.68322,0.68315,0.68322,160799999.0
2006-05-25 08:45:00,0.68317,0.68317,0.68309,0.68312,191299997.0
2006-05-25 08:46:00,0.68316,0.68317,0.68308,0.68308,92600001.0
2006-05-25 08:47:00,0.68309,0.68312,0.68305,0.68305,121100001.0
2006-05-25 08:48:00,0.68307,0.68311,0.68307,0.68311,20800000.0
2006-05-25 08:49:00,0.6832,0.68327,0.68315,0.68327,97300000.0
2006-05-25 08:50:00,0.68335,0.68339,0.6833,0.68335,260500001.0
2006-05-25 08:51:00,0.68344,0.68369,0.68344,0.68366,130899999.0
2006-05-25 08:52:00,0.68373,0.68373,0.68366,0.68366,223599997.0
2006-05-25 08:53:00,0.68365,0.68367,0.68361,0.68361,135399999.0
2006-05-25 08:54:00,0.68359,0.6837,0.68353,0.68358,237700000.0
2006-05-25 08:55:00,0.68359,0.68359,0.68352,0.68352,43200001.0
2006-05-25 08:56:00,0.68352,0.68367,0.68352,0.68367,210499998.0
2006-05-25 08:57:00,0.68362,0.68368,0.68357,0.68368,124999999.0
2006-05-25 08:58:00,0.68365,0.68365,0.68346,0.68348,143599999.0
2006-05-25 08:59:00,0.68343,0.68361,0.68342,0.68351,189600003.0
2006-05-25 09:00:00,0.68351,0.68357,0.68351,0.68355,99000000.0
2006-05-25 09:01:00,0.68354,0.68363,0.68351,0.68358,179100002.0
2006-05-25 09:02:00,0.68358,0.68359,0.68352,0.68359,111400001.0
2006-05-25 09:03:00,0.68368,0.68375,0.68368,0.68374,138200001.0
2006-05-25 09:04:00,0.68384,0.68387,0.68371,0.68375,176200005.0
2006-05-25 09:05:00,0.68382,0.68382,0.68372,0.68378,153000004.0
2006-05-25 09:06:00,0.6838,0.68382,0.68367,0.68369,259800002.0
2006-05-25 09:07:00,0.68367,0.68375,0.68356,0.68375,97299999.0
2006-05-25 09:08:00,0.68373,0.68377,0.68365,0.68365,146800001.0
2006-05-25 09:09:00,0.68371,0.68377,0.68371,0.68376,109500001.0
2006-05-25 09:10:00,0.68373,0.68373,0.68357,0.68357,116499999.0
2006-05-25 09:11:00,0.68349,0.68354,0.68342,0.6835,229199995.0
2006-05-25 09:12:00,0.68346,0.68346,0.68341,0.68342,68799999.0
2006-05-25 09:13:00,0.68343,0.68343,0.68333,0.6834,157000000.0
2006-05-25 09:14:00,0.68341,0.68348,0.68338,0.68343,124399999.0
2006-05-25 09:15:00,0.68343,0.68347,0.68342,0.68342,75400000.0
2006-05-25 09:16:00,0.6834,0.6834,0.68334,0.68337,149000002.0
2006-05-25 09:17:00,0.68334,0.68335,0.6833,0.6833,104000001.0
2006-05-25 09:18:00,0.68333,0.68339,0.68331,0.68332,89500001.0
2006-05-25 09:19:00,0.68332,0.68336,0.68329,0.68329,163399997.0
2006-05-25 09:20:00,0.68329,0.68334,0.68326,0.68331,338299997.0
2006-05-25 09:21:00,0.68332,0.68336,0.68327,0.68336,121599999.0
2006-05-25 09:22:00,0.68334,0.68344,0.68327,0.68344,193200000.0
2006-05-25 09:23:00,0.68336,0.68336,0.68318,0.68324,147699999.0
2006-05-25 09:24:00,0.68323,0.68323,0.68319,0.68319,123600000.0
2006-05-25 09:25:00,0.68322,0.68333,0.68321,0.68333,103200002.0
2006-05-25 09:26:00,0.68332,0.68332,0.68319,0.68319,186799995.0
2006-05-25 09:27:00,0.6832,0.68326,0.68314,0.68325,163099997.0
2006-05-25 09:28:00,0.68325,0.68325,0.68309,0.68309,126899999.0
2006-05-25 09:29:00,0.6831,0.68317,0.68299,0.68299,249199998.0
2006-05-25 09:30:00,0.68305,0.68316,0.68305,0.68313,103400001.0
2006-05-25 09:31:00,0.68313,0.68319,0.68309,0.68319,198000002.0
2006-05-25 09:32:00,0.68321,0.6833,0.68321,0.6833,85399998.0
2006-05-25 09:33:00,0.68325,0.68325,0.68313,0.68313,94300000.0
2006-05-25 09:34:00,0.68313,0.68319,0.68306,0.68312,301899996.0
2006-05-25 09:35:00,0.68326,0.68327,0.68323,0.68323,70400000.0
2006-05-25 09:36:00,0.68317,0.6832,0.68309,0.68309,165900002.0
2006-05-25 09:37:00,0.68317,0.68317,0.68313,0.68313,124400002.0
2006-05-25 09:38:00,0.68318,0.68318,0.68299,0.68299,186900000.0
2006-05-25 09:39:00,0.68297,0.68308,0.68297,0.68308,109900001.0
2006-05-25 09:40:00,0.68307,0.68309,0.68295,0.68309,178300000.0
2006-05-25 09:41:00,0.68315,0.6832,0.68304,0.68311,221300002.0
2006-05-25 09:42:00,0.6832,0.68322,0.68308,0.68312,200099998.0
2006-05-25 09:43:00,0.68311,0.68313,0.68298,0.68308,131799998.0
2006-05-25 09:44:00,0.68303,0.68313,0.683,0.68307,188900001.0
2006-05-25 09:45:00,0.6831,0.6831,0.68304,0.68305,42200000.0
2006-05-25 09:46:00,0.6831,0.6831,0.68297,0.68297,136700005.0
2006-05-25 09:47:00,0.68294,0.68305,0.68292,0.683,247300000.0
2006-05-25 09:48:00,0.68291,0.683,0.68291,0.68293,136700000.0
2006-05-25 09:49:00,0.68292,0.68297,0.6829,0.68297,114100002.0
2006-05-25 09:50:00,0.68298,0.683,0.6829,0.68294,138900001.0
2006-05-25 09:51:00,0.68288,0.68288,0.6828,0.68282,128000002.0
2006-05-25 09:52:00,0.68285,0.68304,0.68285,0.68302,151600002.0
2006-05-25 09:53:00,0.68302,0.68305,0.68298,0.68305,184700004.0
2006-05-25 09:54:00,0.68299,0.68314,0.68299,0.68314,107699999.0
2006-05-25 09:55:00,0.68308,0.68308,0.68304,0.68304,3200000.0
2006-05-25 09:56:00,0.68307,0.68307,0.68305,0.68306,70200002.0
2006-05-25 09:57:00,0.6831,0.68315,0.68307,0.68311,198200003.0
2006-05-25 09:58:00,0.6831,0.6831,0.68305,0.68309,100800001.0
2006-05-25 09:59:00,0.68312,0.68318,0.68311,0.68311,104400000.0
2006-05-25 10:00:00,0.68306,0.68308,0.683,0.68308,94199999.0
2006-05-25 10:01:00,0.68303,0.68307,0.68303,0.68307,16800000.0
2006-05-25 10:02:00,0.68302,0.68303,0.68296,0.68299,103600001.0
2006-05-25 10:03:00,0.683,0.683,0.68295,0.683,277499998.0
2006-05-25 10:04:00,0.68307,0.68314,0.68306,0.68308,89600001.0
2006-05-25 10:05:00,0.68308,0.68315,0.68308,0.68315,94899998.0
2006-05-25 10:06:00,0.68314,0.68327,0.68314,0.68327,146100003.0
2006-05-25 10:07:00,0.68326,0.68331,0.68322,0.68331,156499999.0
2006-05-25 10:08:00,0.68331,0.68335,0.68325,0.68325,59899999.0
2006-05-25 10:09:00,0.6832,0.68324,0.68319,0.68323,159499999.0
2006-05-25 10:10:00,0.68327,0.68328,0.68325,0.68328,24299999.0
2006-05-25 10:11:00,0.6833,0.68331,0.68323,0.68323,135999998.0
2006-05-25 10:12:00,0.68325,0.68328,0.6832,0.6832,242800002.0
2006-05-25 10:13:00,0.6832,0.68332,0.68316,0.68332,180700000.0
2006-05-25 10:14:00,0.68337,0.68338,0.68327,0.68335,86000001.0
2006-05-25 10:15:00,0.68338,0.68341,0.68334,0.68334,209900001.0
2006-05-25 10:16:00,0.68332,0.68335,0.68332,0.68335,36300001.0
2006-05-25 10:17:00,0.68331,0.68331,0.68322,0.68328,206300000.0
2006-05-25 10:18:00,0.68332,0.68335,0.68324,0.68324,160299998.0
2006-05-25 10:19:00,0.68327,0.6833,0.68326,0.6833,135800002.0
2006-05-25 10:20:00,0.6833,0.68333,0.68328,0.68333,164200000.0
2006-05-25 10:21:00,0.68332,0.68334,0.68329,0.68329,82100000.0
2006-05-25 10:22:00,0.68327,0.68329,0.68322,0.68329,243900001.0
2006-05-25 10:23:00,0.68326,0.6833,0.68324,0.68326,128300002.0
2006-05-25 10:24:00,0.68326,0.68329,0.68326,0.68329,20000000.0
2006-05-25 10:25:00,0.68321,0.68321,0.68318,0.68318,107399999.0
2006-05-25 10:26:00,0.68314,0.68321,0.68314,0.68317,179499997.0
2006-05-25 10:27:00,0.68317,0.68326,0.68315,0.68323,134000001.0
2006-05-25 10:28:00,0.68314,0.68316,0.68305,0.68311,273299998.0
2006-05-25 10:29:00,0.68304,0.68313,0.68297,0.68297,256299997.0
2006-05-25 10:30:00,0.68296,0.68308,0.68294,0.68305,95200002.0
2006-05-25 10:31:00,0.68301,0.68305,0.68275,0.68275,208799997.0
2006-05-25 10:32:00,0.68272,0.68284,0.68272,0.68278,70200001.0
2006-05-25 10:33:00,0.68282,0.68294,0.68282,0.68292,87700000.0
2006-05-25 10:34:00,0.6829,0.6829,0.68285,0.68288,116099998.0
2006-05-25 10:35:00,0.68292,0.68305,0.68286,0.68305,160699998.0
2006-05-25 10:36:00,0.68303,0.68303,0.68291,0.68303,146100003.0
2006-05-25 10:37:00,0.68307,0.68307,0.68299,0.68299,86800002.0
2006-05-25 10:38:00,0.68293,0.68302,0.68291,0.683,109200000.0
2006-05-25 10:39:00,0.68298,0.68303,0.68293,0.68303,34000000.0
2006-05-25 10:40:00,0.68313,0.68321,0.68304,0.68319,134700002.0
2006-05-25 10:41:00,0.68319,0.68331,0.68315,0.6833,107099996.0
2006-05-25 10:42:00,0.68323,0.68339,0.68321,0.68331,155500001.0
2006-05-25 10:43:00,0.68329,0.68336,0.68326,0.68332,159199999.0
2006-05-25 10:44:00,0.68329,0.68332,0.68329,0.68332,83100001.0
2006-05-25 10:45:00,0.68325,0.68328,0.68321,0.68328,277199996.0
2006-05-25 10:46:00,0.6832,0.68327,0.6832,0.68322,99200001.0
2006-05-25 10:47:00,0.68321,0.68321,0.68308,0.68319,83100000.0
2006-05-25 10:48:00,0.6832,0.6832,0.68313,0.68315,100500002.0
2006-05-25 10:49:00,0.68308,0.68325,0.68307,0.6831,182399998.0
2006-05-25 10:50:00,0.6831,0.68315,0.68298,0.68298,166900001.0
2006-05-25 10:51:00,0.68298,0.68298,0.68289,0.68289,95899998.0
2006-05-25 10:52:00,0.6828,0.6828,0.68265,0.68265,151300001.0
2006-05-25 10:53:00,0.68265,0.6827,0.68262,0.68262,171200000.0
2006-05-25 10:54:00,0.68264,0.6828,0.68264,0.68277,160299998.0
2006-05-25 10:55:00,0.6828,0.68289,0.68269,0.68282,99300000.0
2006-05-25 10:56:00,0.68279,0.68287,0.68271,0.68287,213500000.0
2006-05-25 10:57:00,0.68285,0.68295,0.68285,0.68287,147800002.0
2006-05-25 10:58:00,0.68285,0.6829,0.6828,0.68289,132500001.0
2006-05-25 10:59:00,0.68285,0.68285,0.6828,0.68285,149199995.0
2006-05-25 11:00:00,0.68284,0.68285,0.68277,0.68285,92600000.0
2006-05-25 11:01:00,0.68287,0.68297,0.68287,0.68297,38300000.0
2006-05-25 11:02:00,0.68301,0.68301,0.68297,0.68297,40899998.0
2006-05-25 11:03:00,0.68298,0.68301,0.68298,0.68299,95100000.0
2006-05-25 11:04:00,0.68304,0.6831,0.68303,0.6831,148500002.0
2006-05-25 11:05:00,0.68302,0.6831,0.683,0.68305,143399997.0
2006-05-25 11:06:00,0.68303,0.68308,0.68296,0.68308,131000004.0
2006-05-25 11:07:00,0.68308,0.68311,0.68293,0.68295,135800000.0
2006-05-25 11:08:00,0.68298,0.68298,0.6829,0.68295,90399998.0
2006-05-25 11:09:00,0.68295,0.68299,0.68295,0.68299,46300000.0
2006-05-25 11:10:00,0.68302,0.68306,0.68302,0.68304,66799998.0
2006-05-25 11:11:00,0.68307,0.68307,0.68296,0.68297,93300002.0
2006-05-25 11:12:00,0.683,0.68306,0.683,0.68305,133599996.0
2006-05-25 11:13:00,0.683,0.68303,0.68292,0.68295,271499999.0
2006-05-25 11:14:00,0.683,0.68305,0.68296,0.68302,173700000.0
2006-05-25 11:15:00,0.68309,0.68311,0.68308,0.68311,140999996.0
2006-05-25 11:16:00,0.6831,0.6831,0.68303,0.68306,152499997.0
2006-05-25 11:17:00,0.68306,0.68311,0.68306,0.68308,129099999.0
2006-05-25 11:18:00,0.68316,0.68316,0.68304,0.68314,105400003.0
2006-05-25 11:19:00,0.68312,0.68313,0.68302,0.68313,159099996.0
2006-05-25 11:20:00,0.68309,0.68311,0.68304,0.68308,57500001.0
2006-05-25 11:21:00,0.68318,0.68318,0.6831,0.68313,76500002.0
2006-05-25 11:22:00,0.68312,0.68312,0.68304,0.68307,123700001.0
2006-05-25 11:23:00,0.6831,0.6831,0.68292,0.68292,175799999.0
2006-05-25 11:24:00,0.68294,0.68297,0.68279,0.68285,101900001.0
2006-05-25 11:25:00,0.68279,0.68279,0.68271,0.68273,139100002.0
2006-05-25 11:26:00,0.68276,0.68282,0.68276,0.68277,123300001.0
2006-05-25 11:27:00,0.6827,0.68275,0.68265,0.68275,120800001.0
2006-05-25 11:28:00,0.68276,0.68276,0.68269,0.68272,163799999.0
2006-05-25 11:29:00,0.68277,0.68282,0.68274,0.68274,112399999.0
2006-05-25 11:30:00,0.68281,0.68285,0.68279,0.68285,114899997.0
2006-05-25 11:31:00,0.6828,0.68287,0.6828,0.68284,203400001.0
2006-05-25 11:32:00,0.6829,0.6829,0.68285,0.68285,130800000.0
2006-05-25 11:33:00,0.68276,0.68282,0.68273,0.68277,98699999.0
2006-05-25 11:34:00,0.68277,0.68277,0.68265,0.68271,92000001.0
2006-05-25 11:35:00,0.68276,0.68276,0.68266,0.68271,76800000.0
2006-05-25 11:36:00,0.68273,0.68275,0.68264,0.68265,313999999.0
2006-05-25 11:37:00,0.68269,0.68275,0.68266,0.68274,223200004.0
2006-05-25 11:38:00,0.68277,0.68279,0.68271,0.68273,185300005.0
2006-05-25 11:39:00,0.68275,0.68281,0.68275,0.68277,115099999.0
2006-05-25 11:40:00,0.68273,0.68278,0.68266,0.68274,115900002.0
2006-05-25 11:41:00,0.68271,0.68274,0.68271,0.68274,12800000.0
2006-05-25 11:42:00,0.68266,0.68272,0.68263,0.68267,162499996.0
2006-05-25 11:43:00,0.68269,0.68271,0.68266,0.68266,106100000.0
2006-05-25 11:44:00,0.68265,0.68269,0.68265,0.68269,146099999.0
2006-05-25 11:45:00,0.68268,0.68271,0.68263,0.68271,246999999.0
2006-05-25 11:46:00,0.68268,0.68273,0.68266,0.68266,99000001.0
2006-05-25 11:47:00,0.68265,0.68273,0.68265,0.68273,171700001.0
2006-05-25 11:48:00,0.68267,0.68273,0.68266,0.68273,29600000.0
2006-05-25 11:49:00,0.68272,0.68276,0.68262,0.68276,170400003.0
2006-05-25 11:50:00,0.68271,0.68275,0.6827,0.68275,200100000.0
2006-05-25 11:51:00,0.68273,0.68273,0.68265,0.68265,194600000.0
2006-05-25 11:52:00,0.68273,0.68279,0.68273,0.68279,72600002.0
2006-05-25 11:53:00,0.68284,0.68288,0.68282,0.68288,70999999.0
2006-05-25 11:54:00,0.6828,0.68283,0.6828,0.6828,33200001.0
2006-05-25 11:55:00,0.68284,0.68284,0.68274,0.68276,114400000.0
2006-05-25 11:56:00,0.68276,0.68282,0.68276,0.68277,130900000.0
2006-05-25 11:57:00,0.68279,0.68285,0.68277,0.68285,207099999.0
2006-05-25 11:58:00,0.68287,0.68292,0.68274,0.68277,109499996.0
2006-05-25 11:59:00,0.68284,0.6829,0.68277,0.68285,161200001.0
2006-05-25 12:00:00,0.68275,0.6829,0.68275,0.6829,240999996.0
2006-05-25 12:01:00,0.68291,0.68292,0.68282,0.68282,115099999.0
2006-05-25 12:02:00,0.6829,0.6829,0.68278,0.68288,148899998.0
2006-05-25 12:03:00,0.68289,0.68295,0.68285,0.68287,261399994.0
2006-05-25 12:04:00,0.68285,0.68286,0.68278,0.6828,63800000.0
2006-05-25 12:05:00,0.68282,0.68282,0.68276,0.68278,145900002.0
2006-05-25 12:06:00,0.68277,0.68292,0.68277,0.68292,74000000.0
2006-05-25 12:07:00,0.68293,0.68317,0.68293,0.68305,143300000.0
2006-05-25 12:08:00,0.68308,0.68318,0.68308,0.68318,125700002.0
2006-05-25 12:09:00,0.68307,0.68307,0.68294,0.68294,201699999.0
2006-05-25 12:10:00,0.68295,0.68303,0.68295,0.68303,139400001.0
2006-05-25 12:11:00,0.68301,0.68309,0.68301,0.68309,165800004.0
2006-05-25 12:12:00,0.68306,0.68306,0.68302,0.68302,225999999.0
2006-05-25 12:13:00,0.68296,0.683,0.68288,0.68298,69900002.0
2006-05-25 12:14:00,0.68294,0.68298,0.68291,0.68298,93599998.0
2006-05-25 12:15:00,0.68296,0.68297,0.68291,0.68293,217900002.0
2006-05-25 12:16:00,0.68292,0.68297,0.68284,0.68297,148399998.0
2006-05-25 12:17:00,0.68296,0.68296,0.68285,0.68293,120700001.0
2006-05-25 12:18:00,0.68297,0.68304,0.68297,0.68297,87099999.0
2006-05-25 12:19:00,0.68297,0.68304,0.6829,0.683,178599999.0
2006-05-25 12:20:00,0.68302,0.68302,0.68277,0.68277,190300001.0
2006-05-25 12:21:00,0.6827,0.68282,0.68268,0.68276,148300002.0
2006-05-25 12:22:00,0.68275,0.68287,0.68275,0.68287,125199997.0
2006-05-25 12:23:00,0.68289,0.6829,0.68282,0.68285,184100000.0
2006-05-25 12:24:00,0.68282,0.68287,0.68276,0.68277,187299995.0
2006-05-25 12:25:00,0.68266,0.68267,0.68258,0.68263,200499999.0
2006-05-25 12:26:00,0.68257,0.68269,0.68255,0.68265,210099999.0
2006-05-25 12:27:00,0.68268,0.68269,0.68258,0.68258,248500006.0
2006-05-25 12:28:00,0.68258,0.68266,0.68258,0.68261,166300006.0
2006-05-25 12:29:00,0.6826,0.68266,0.68258,0.68265,124100000.0
2006-05-25 12:30:00,0.68261,0.68267,0.68255,0.68257,232899999.0
2006-05-25 12:31:00,0.68255,0.68261,0.68252,0.68254,167500001.0
2006-05-25 12:32:00,0.68252,0.68256,0.68246,0.68246,213200001.0
2006-05-25 12:33:00,0.68251,0.68251,0.68245,0.68245,226699998.0
2006-05-25 12:34:00,0.68252,0.68265,0.68252,0.6826,102299999.0
2006-05-25 12:35:00,0.68263,0.68273,0.68258,0.68273,100100002.0
2006-05-25 12:36:00,0.68264,0.68264,0.68261,0.68261,84000000.0
2006-05-25 12:37:00,0.68262,0.68267,0.68259,0.68259,176800003.0
2006-05-25 12:38:00,0.68254,0.68264,0.68254,0.68259,66600000.0
2006-05-25 12:39:00,0.68267,0.6827,0.68263,0.68269,98400002.0
2006-05-25 12:40:00,0.68265,0.68266,0.68259,0.68259,95800000.0
2006-05-25 12:41:00,0.68263,0.68271,0.68263,0.6827,89499999.0
2006-05-25 12:42:00,0.68266,0.68275,0.68263,0.68267,188700004.0
2006-05-25 12:43:00,0.68265,0.68268,0.68259,0.68264,104600002.0
2006-05-25 12:44:00,0.6826,0.68266,0.68255,0.68266,134599997.0
2006-05-25 12:45:00,0.68267,0.68275,0.68261,0.68275,210700000.0
2006-05-25 12:46:00,0.68273,0.68273,0.68259,0.68259,108500003.0
2006-05-25 12:47:00,0.68262,0.68273,0.68262,0.68262,127099998.0
2006-05-25 12:48:00,0.68265,0.68274,0.6826,0.68264,182600001.0
2006-05-25 12:49:00,0.68259,0.6827,0.68257,0.68257,194699999.0
2006-05-25 12:50:00,0.68257,0.68257,0.6825,0.6825,107000001.0
2006-05-25 12:51:00,0.68255,0.68263,0.68254,0.68256,234000004.0
2006-05-25 12:52:00,0.68257,0.68257,0.68253,0.68253,16100000.0
2006-05-25 12:53:00,0.68262,0.68262,0.68253,0.68262,148300003.0
2006-05-25 12:54:00,0.6826,0.6826,0.6826,0.6826,7300000.0
2006-05-25 12:55:00,0.68258,0.68258,0.68253,0.68257,174700001.0
2006-05-25 12:56:00,0.68257,0.68261,0.68254,0.68254,98800000.0
2006-05-25 12:57:00,0.68259,0.68259,0.68258,0.68258,38300000.0
2006-05-25 12:58:00,0.68262,0.68267,0.68258,0.68258,141800001.0
2006-05-25 12:59:00,0.68255,0.68255,0.68241,0.68243,192899998.0
2006-05-25 13:00:00,0.68245,0.68246,0.68241,0.68241,154899995.0
2006-05-25 13:01:00,0.68247,0.68247,0.68245,0.68245,119699995.0
2006-05-25 13:02:00,0.68249,0.68252,0.68242,0.68246,166800000.0
2006-05-25 13:03:00,0.68245,0.68253,0.68245,0.68247,109700000.0
2006-05-25 13:04:00,0.68243,0.68244,0.68236,0.68244,194999998.0
2006-05-25 13:05:00,0.68243,0.68243,0.68239,0.68239,37399998.0
2006-05-25 13:06:00,0.68241,0.68245,0.68235,0.68242,190799996.0
2006-05-25 13:07:00,0.68245,0.6826,0.68245,0.68251,143800001.0
2006-05-25 13:08:00,0.6825,0.6825,0.68242,0.68243,39100000.0
2006-05-25 13:09:00,0.68241,0.68246,0.68238,0.68243,140299999.0
2006-05-25 13:10:00,0.68238,0.68253,0.68238,0.68253,103700001.0
2006-05-25 13:11:00,0.68258,0.68262,0.68249,0.68262,251799997.0
2006-05-25 13:12:00,0.6826,0.68262,0.68249,0.68254,87300001.0
2006-05-25 13:13:00,0.68249,0.68257,0.68249,0.68253,81399998.0
2006-05-25 13:14:00,0.68251,0.68252,0.68245,0.6825,151499998.0
2006-05-25 13:15:00,0.68248,0.6826,0.68248,0.68256,65300001.0
2006-05-25 13:16:00,0.68253,0.68266,0.68253,0.68264,150299997.0
2006-05-25 13:17:00,0.6827,0.6827,0.68264,0.6827,220799999.0
2006-05-25 13:18:00,0.68262,0.68266,0.68256,0.68265,110200001.0
2006-05-25 13:19:00,0.68258,0.68264,0.68253,0.68259,102900002.0
2006-05-25 13:20:00,0.68251,0.68251,0.68239,0.68239,138600004.0
2006-05-25 13:21:00,0.68237,0.68246,0.68237,0.6824,82800000.0
2006-05-25 13:22:00,0.68239,0.6825,0.68232,0.6825,106199998.0
2006-05-25 13:23:00,0.68246,0.68252,0.68246,0.68247,76700002.0
2006-05-25 13:24:00,0.68242,0.68242,0.68239,0.68239,20400000.0
2006-05-25 13:25:00,0.68237,0.68237,0.68219,0.68227,69400002.0
2006-05-25 13:26:00,0.68238,0.68248,0.68236,0.68248,41099999.0
2006-05-25 13:27:00,0.6825,0.68265,0.68248,0.6826,83699999.0
2006-05-25 13:28:00,0.68256,0.68261,0.68256,0.6826,139700003.0
2006-05-25 13:29:00,0.6826,0.68266,0.68253,0.68262,155700000.0
2006-05-25 13:30:00,0.68265,0.68266,0.68254,0.68254,122900001.0
2006-05-25 13:31:00,0.68254,0.68263,0.68253,0.68262,115100003.0
2006-05-25 13:32:00,0.68263,0.68263,0.68254,0.68262,89299998.0
2006-05-25 13:33:00,0.68265,0.6827,0.68264,0.68264,101299999.0
2006-05-25 13:34:00,0.68262,0.68262,0.68252,0.68257,89899999.0
2006-05-25 13:35:00,0.68256,0.68267,0.68256,0.68263,203499998.0
2006-05-25 13:36:00,0.6827,0.6827,0.68262,0.68268,179099998.0
2006-05-25 13:37:00,0.68268,0.68273,0.68262,0.68269,219100001.0
2006-05-25 13:38:00,0.68267,0.68273,0.68263,0.68271,103000001.0
2006-05-25 13:39:00,0.68274,0.68281,0.68273,0.68277,168700000.0
2006-05-25 13:40:00,0.68268,0.68268,0.6826,0.68262,25300000.0
2006-05-25 13:41:00,0.6826,0.68261,0.68259,0.68259,68599998.0
2006-05-25 13:42:00,0.68263,0.68263,0.68253,0.6826,236900001.0
2006-05-25 13:43:00,0.68262,0.68272,0.68262,0.68264,91900000.0
2006-05-25 13:44:00,0.68268,0.68272,0.68262,0.68268,154700000.0
2006-05-25 13:45:00,0.68265,0.68275,0.68264,0.68264,126600000.0
2006-05-25 13:46:00,0.68267,0.68272,0.68267,0.68271,163399997.0
2006-05-25 13:47:00,0.68273,0.68275,0.68266,0.68274,209900003.0
2006-05-25 13:48:00,0.68273,0.68273,0.68258,0.68266,91600003.0
2006-05-25 13:49:00,0.68269,0.6827,0.68261,0.68267,137799997.0
2006-05-25 13:50:00,0.68265,0.68273,0.68265,0.6827,209100000.0
2006-05-25 13:51:00,0.68267,0.68271,0.68263,0.6827,189999998.0
2006-05-25 13:52:00,0.68268,0.68273,0.68267,0.68267,137900001.0
2006-05-25 13:53:00,0.68272,0.68272,0.68263,0.6827,170200001.0
2006-05-25 13:54:00,0.68268,0.68268,0.68255,0.68258,164900002.0
2006-05-25 13:55:00,0.68256,0.68259,0.68255,0.68258,96399999.0
2006-05-25 13:56:00,0.68255,0.6826,0.68255,0.6826,176999998.0
2006-05-25 13:57:00,0.68255,0.68259,0.68254,0.68258,216700005.0
2006-05-25 13:58:00,0.6826,0.6826,0.68252,0.68258,104599999.0
2006-05-25 13:59:00,0.68253,0.68253,0.68251,0.68251,23000000.0
2006-05-25 14:00:00,0.68249,0.68257,0.68249,0.68257,138199994.0
2006-05-25 14:01:00,0.68256,0.68258,0.68254,0.68257,93400000.0
2006-05-25 14:02:00,0.68257,0.68262,0.68252,0.68262,178299999.0
2006-05-25 14:03:00,0.68257,0.68257,0.68248,0.68248,58999999.0
2006-05-25 14:04:00,0.68252,0.68255,0.68247,0.68249,132399997.0
2006-05-25 14:05:00,0.68247,0.68254,0.68247,0.68253,49500000.0
2006-05-25 14:06:00,0.68258,0.68259,0.68249,0.68258,310500005.0
2006-05-25 14:07:00,0.68256,0.68258,0.68245,0.68245,310499999.0
2006-05-25 14:08:00,0.68252,0.68253,0.68252,0.68253,23000001.0
2006-05-25 14:09:00,0.68255,0.68255,0.68255,0.68255,26900001.0
2006-05-25 14:10:00,0.68262,0.6829,0.68262,0.6829,75000000.0
2006-05-25 14:11:00,0.6829,0.68312,0.68288,0.68307,234999997.0
2006-05-25 14:12:00,0.68315,0.68322,0.68307,0.68311,121900000.0
2006-05-25 14:13:00,0.68311,0.68311,0.68301,0.68309,201899999.0
2006-05-25 14:14:00,0.68308,0.68311,0.68301,0.68301,84400001.0
2006-05-25 14:15:00,0.68299,0.68321,0.68296,0.68311,167400003.0
2006-05-25 14:16:00,0.68313,0.68317,0.68307,0.68308,250799997.0
2006-05-25 14:17:00,0.68307,0.68314,0.68305,0.68313,106499999.0
2006-05-25 14:18:00,0.68308,0.68312,0.68299,0.68312,78800001.0
2006-05-25 14:19:00,0.68306,0.68306,0.68306,0.68306,15900000.0
2006-05-25 14:20:00,0.68303,0.68309,0.68299,0.68309,148200004.0
2006-05-25 14:21:00,0.68306,0.68306,0.68295,0.68303,98900001.0
2006-05-25 14:22:00,0.68303,0.68309,0.68301,0.68301,260600003.0
2006-05-25 14:23:00,0.68298,0.68298,0.68289,0.68295,180800002.0
2006-05-25 14:24:00,0.68293,0.68302,0.68293,0.68299,135099998.0
2006-05-25 14:25:00,0.68302,0.6831,0.68302,0.68303,151400001.0
2006-05-25 14:26:00,0.68303,0.68307,0.68297,0.683,199499998.0
2006-05-25 14:27:00,0.68305,0.68305,0.68297,0.68299,127299998.0
2006-05-25 14:28:00,0.68298,0.68312,0.68293,0.68302,260700004.0
2006-05-25 14:29:00,0.68302,0.68305,0.6827,0.6827,55299999.0
2006-05-25 14:30:00,0.68266,0.68284,0.68266,0.68281,245400002.0
2006-05-25 14:31:00,0.68291,0.68299,0.68281,0.68285,121200001.0
2006-05-25 14:32:00,0.6829,0.68293,0.68273,0.68283,138799998.0
2006-05-25 14:33:00,0.68276,0.68292,0.68276,0.68289,77199998.0
2006-05-25 14:34:00,0.68302,0.68305,0.68289,0.68302,233000002.0
2006-05-25 14:35:00,0.68305,0.68307,0.68288,0.68288,155400000.0
2006-05-25 14:36:00,0.68289,0.68307,0.68289,0.68303,204599998.0
2006-05-25 14:37:00,0.68306,0.6831,0.68293,0.68303,161600001.0
2006-05-25 14:38:00,0.68306,0.68321,0.68303,0.68307,147400000.0
2006-05-25 14:39:00,0.68308,0.68319,0.68304,0.68317,313799998.0
2006-05-25 14:40:00,0.68312,0.68317,0.68302,0.68309,83199999.0
2006-05-25 14:41:00,0.68303,0.68303,0.68285,0.68285,190699997.0
2006-05-25 14:42:00,0.68286,0.68291,0.68281,0.68285,145399998.0
2006-05-25 14:43:00,0.68283,0.68287,0.68275,0.68279,183699997.0
2006-05-25 14:44:00,0.68277,0.68277,0.68272,0.68276,121400000.0
2006-05-25 14:45:00,0.68279,0.68283,0.68266,0.68266,216499999.0
2006-05-25 14:46:00,0.68266,0.6827,0.68262,0.68266,128299999.0
2006-05-25 14:47:00,0.68264,0.68267,0.68262,0.68263,98099999.0
2006-05-25 14:48:00,0.68266,0.68274,0.68254,0.68265,223900003.0
2006-05-25 14:49:00,0.68268,0.68291,0.68268,0.68291,115000000.0
2006-05-25 14:50:00,0.68297,0.68298,0.68275,0.68283,174700002.0
2006-05-25 14:51:00,0.68285,0.6829,0.68281,0.68283,76400000.0
2006-05-25 14:52:00,0.68275,0.68286,0.68273,0.6828,124400001.0
2006-05-25 14:53:00,0.68278,0.68295,0.68278,0.68292,121900001.0
2006-05-25 14:54:00,0.68289,0.6829,0.68273,0.68273,96700001.0
2006-05-25 14:55:00,0.68272,0.68278,0.68266,0.68275,130800001.0
2006-05-25 14:56:00,0.68273,0.68273,0.68262,0.68262,73400001.0
2006-05-25 14:57:00,0.68259,0.68278,0.68259,0.68277,185299999.0
2006-05-25 14:58:00,0.68282,0.68284,0.68272,0.68278,111299998.0
2006-05-25 14:59:00,0.68275,0.68285,0.68274,0.68283,103300000.0
2006-05-25 15:00:00,0.68282,0.68284,0.68276,0.68276,98700001.0
2006-05-25 15:01:00,0.68271,0.68273,0.6826,0.6827,116900000.0
2006-05-25 15:02:00,0.68268,0.68275,0.68261,0.68267,171899997.0
2006-05-25 15:03:00,0.68257,0.68269,0.68257,0.68262,217799998.0
2006-05-25 15:04:00,0.68261,0.68268,0.68261,0.68263,115300002.0
2006-05-25 15:05:00,0.68258,0.68263,0.68252,0.68256,103699997.0
2006-05-25 15:06:00,0.68253,0.6826,0.68253,0.68253,229199998.0
2006-05-25 15:07:00,0.68252,0.68256,0.68245,0.68255,91999997.0
2006-05-25 15:08:00,0.68252,0.68255,0.68241,0.68241,237900001.0
2006-05-25 15:09:00,0.68238,0.68238,0.68229,0.68229,175600000.0
2006-05-25 15:10:00,0.6823,0.68236,0.6823,0.68236,145299999.0
2006-05-25 15:11:00,0.68243,0.68244,0.68235,0.68243,160200001.0
2006-05-25 15:12:00,0.68245,0.68251,0.68238,0.68246,182400000.0
2006-05-25 15:13:00,0.68252,0.68257,0.68245,0.6825,142400002.0
2006-05-25 15:14:00,0.68248,0.68248,0.68241,0.68242,117599998.0
2006-05-25 15:15:00,0.68243,0.68244,0.68237,0.6824,217099999.0
2006-05-25 15:16:00,0.68241,0.68242,0.68228,0.68228,75800000.0
2006-05-25 15:17:00,0.68232,0.68235,0.68228,0.6823,169600000.0
2006-05-25 15:18:00,0.68229,0.68239,0.68229,0.68239,138100002.0
2006-05-25 15:19:00,0.68233,0.6824,0.68232,0.68233,125299998.0
2006-05-25 15:20:00,0.68235,0.68241,0.68233,0.68237,180600004.0
2006-05-25 15:21:00,0.68235,0.68236,0.68229,0.68231,134999999.0
2006-05-25 15:22:00,0.68229,0.68231,0.68224,0.68224,132899997.0
2006-05-25 15:23:00,0.68215,0.68225,0.68215,0.6822,92699997.0
2006-05-25 15:24:00,0.6822,0.68226,0.68218,0.68218,43200001.0
2006-05-25 15:25:00,0.68214,0.6822,0.68214,0.68217,61599998.0
2006-05-25 15:26:00,0.68225,0.68235,0.68223,0.68234,225899997.0
2006-05-25 15:27:00,0.68228,0.68231,0.6822,0.6823,188600000.0
2006-05-25 15:28:00,0.6823,0.6823,0.68215,0.6823,189899997.0
2006-05-25 15:29:00,0.68228,0.6823,0.68225,0.68225,226100001.0
2006-05-25 15:30:00,0.68217,0.68224,0.68217,0.68224,79200002.0
2006-05-25 15:31:00,0.68227,0.68227,0.68218,0.68218,61000002.0
2006-05-25 15:32:00,0.68216,0.68228,0.68216,0.68219,173399995.0
2006-05-25 15:33:00,0.68218,0.68222,0.68212,0.6822,202300000.0
2006-05-25 15:34:00,0.68222,0.6824,0.68222,0.68236,168399998.0
2006-05-25 15:35:00,0.6824,0.6824,0.68232,0.68235,178600004.0
2006-05-25 15:36:00,0.68233,0.68236,0.68231,0.68235,327900007.0
2006-05-25 15:37:00,0.68233,0.6824,0.68229,0.68229,182000006.0
2006-05-25 15:38:00,0.68238,0.68255,0.68238,0.68245,97200002.0
2006-05-25 15:39:00,0.68249,0.68255,0.68249,0.68255,13600000.0
2006-05-25 15:40:00,0.6826,0.6826,0.6825,0.68257,63600001.0
2006-05-25 15:41:00,0.68251,0.68254,0.68247,0.68253,183399998.0
2006-05-25 15:42:00,0.68258,0.68258,0.6825,0.68257,110899999.0
2006-05-25 15:43:00,0.68251,0.68251,0.68245,0.68248,105999999.0
2006-05-25 15:44:00,0.68244,0.68255,0.68221,0.68242,105699999.0
2006-05-25 15:45:00,0.6824,0.68251,0.68239,0.6825,74200000.0
2006-05-25 15:46:00,0.68253,0.68261,0.68252,0.6826,125500001.0
2006-05-25 15:47:00,0.68258,0.68265,0.68251,0.68256,181699998.0
2006-05-25 15:48:00,0.68259,0.68263,0.68257,0.68257,187699996.0
2006-05-25 15:49:00,0.68262,0.68275,0.68262,0.68269,106700000.0
2006-05-25 15:50:00,0.68272,0.68283,0.68272,0.6828,50200000.0
2006-05-25 15:51:00,0.68282,0.6829,0.68276,0.68276,196300000.0
2006-05-25 15:52:00,0.6827,0.68287,0.68269,0.68279,169399997.0
2006-05-25 15:53:00,0.68273,0.68276,0.68267,0.68271,103500001.0
2006-05-25 15:54:00,0.68269,0.68269,0.68262,0.68262,108699999.0
2006-05-25 15:55:00,0.68263,0.68268,0.68261,0.68261,187900004.0
2006-05-25 15:56:00,0.68257,0.68257,0.68249,0.68252,27600000.0
2006-05-25 15:57:00,0.68258,0.68261,0.68255,0.6826,58199998.0
2006-05-25 15:58:00,0.68266,0.68274,0.68264,0.68265,228800002.0
2006-05-25 15:59:00,0.68267,0.68277,0.68267,0.68273,155699999.0
2006-05-25 16:00:00,0.68278,0.68287,0.68268,0.68276,152400000.0
2006-05-25 16:01:00,0.68281,0.68281,0.68263,0.68269,180200004.0
2006-05-25 16:02:00,0.6827,0.68277,0.68265,0.68265,134100002.0
2006-05-25 16:03:00,0.68268,0.68268,0.6826,0.68265,115099997.0
2006-05-25 16:04:00,0.68269,0.68269,0.68257,0.68263,203600005.0
2006-05-25 16:05:00,0.68258,0.68268,0.68257,0.68263,292399999.0
2006-05-25 16:06:00,0.68261,0.68265,0.68255,0.68255,161700001.0
2006-05-25 16:07:00,0.68257,0.68264,0.68252,0.68253,146199997.0
2006-05-25 16:08:00,0.68255,0.68255,0.68243,0.68245,172300004.0
2006-05-25 16:09:00,0.68237,0.68248,0.68235,0.68244,253899998.0
2006-05-25 16:10:00,0.68246,0.68256,0.68246,0.68251,242799998.0
2006-05-25 16:11:00,0.68244,0.68252,0.68243,0.68252,209300003.0
2006-05-25 16:12:00,0.68251,0.68254,0.68232,0.68233,78300000.0
2006-05-25 16:13:00,0.68234,0.68241,0.6823,0.68241,44300000.0
2006-05-25 16:14:00,0.68247,0.68248,0.68237,0.68241,65099999.0
2006-05-25 16:15:00,0.68241,0.68241,0.68227,0.6823,192500003.0
2006-05-25 16:16:00,0.68226,0.6823,0.68223,0.68225,166200002.0
2006-05-25 16:17:00,0.68219,0.68229,0.68219,0.68224,262399999.0
2006-05-25 16:18:00,0.68224,0.68231,0.68223,0.6823,228500004.0
2006-05-25 16:19:00,0.68231,0.68232,0.68226,0.68227,102100001.0
2006-05-25 16:20:00,0.68219,0.68225,0.68219,0.68223,136499997.0
2006-05-25 16:21:00,0.68217,0.68225,0.68217,0.68218,131600004.0
2006-05-25 16:22:00,0.68221,0.6823,0.68216,0.68223,142699999.0
2006-05-25 16:23:00,0.68218,0.68231,0.68218,0.6823,164900004.0
2006-05-25 16:24:00,0.68229,0.68236,0.68225,0.68233,275199999.0
2006-05-25 16:25:00,0.68231,0.68236,0.68227,0.68236,109900000.0
2006-05-25 16:26:00,0.68231,0.68232,0.68221,0.68226,179900002.0
2006-05-25 16:27:00,0.68223,0.68232,0.68215,0.68216,107600001.0
2006-05-25 16:28:00,0.68215,0.68217,0.68209,0.68216,225999999.0
2006-05-25 16:29:00,0.68215,0.68229,0.68213,0.68221,272599995.0
2006-05-25 16:30:00,0.68218,0.68226,0.68216,0.68225,143599998.0
2006-05-25 16:31:00,0.68226,0.68237,0.68225,0.6823,166699996.0
2006-05-25 16:32:00,0.68229,0.68236,0.68224,0.68224,150800000.0
2006-05-25 16:33:00,0.68223,0.68234,0.68221,0.68226,239400000.0
2006-05-25 16:34:00,0.68233,0.68243,0.68229,0.68242,165100001.0
2006-05-25 16:35:00,0.68256,0.68266,0.68256,0.68258,141200001.0
2006-05-25 16:36:00,0.68255,0.68269,0.68255,0.68265,152700000.0
2006-05-25 16:37:00,0.68264,0.68272,0.68264,0.68269,84399999.0
2006-05-25 16:38:00,0.68273,0.68273,0.68264,0.68267,144300004.0
2006-05-25 16:39:00,0.68257,0.68259,0.68252,0.68255,8600000.0
2006-05-25 16:40:00,0.68252,0.68259,0.68247,0.68259,191300001.0
2006-05-25 16:41:00,0.68258,0.6826,0.68253,0.68253,226700002.0
2006-05-25 16:42:00,0.68246,0.68251,0.68246,0.68251,48100000.0
2006-05-25 16:43:00,0.68247,0.68256,0.68247,0.68255,120900001.0
2006-05-25 16:44:00,0.6825,0.68253,0.6825,0.68252,85499998.0
2006-05-25 16:45:00,0.68245,0.68251,0.68243,0.68248,220000000.0
2006-05-25 16:46:00,0.6825,0.68251,0.68243,0.68245,260899995.0
2006-05-25 16:47:00,0.68241,0.68241,0.68237,0.6824,100500000.0
2006-05-25 16:48:00,0.68244,0.68244,0.68238,0.6824,194799995.0
2006-05-25 16:49:00,0.68241,0.68245,0.68239,0.68239,151399997.0
2006-05-25 16:50:00,0.68243,0.68249,0.68241,0.68243,165399998.0
2006-05-25 16:51:00,0.68246,0.68246,0.6824,0.68243,173899997.0
2006-05-25 16:52:00,0.68245,0.68247,0.6824,0.68243,208600000.0
2006-05-25 16:53:00,0.68247,0.68247,0.68241,0.68242,125300001.0
2006-05-25 16:54:00,0.68238,0.68243,0.68238,0.68239,173500001.0
2006-05-25 16:55:00,0.68246,0.68256,0.68246,0.68256,141400002.0
2006-05-25 16:56:00,0.68248,0.68251,0.68248,0.68251,262199998.0
2006-05-25 16:57:00,0.6825,0.68257,0.68249,0.68257,130900000.0
2006-05-25 16:58:00,0.68256,0.68277,0.68256,0.68277,141900003.0
2006-05-25 16:59:00,0.68282,0.68287,0.68276,0.68281,221099996.0
2006-05-25 17:00:00,0.68285,0.68296,0.68283,0.68283,152299999.0
2006-05-25 17:01:00,0.6828,0.68286,0.68275,0.68281,248600001.0
2006-05-25 17:02:00,0.68275,0.68285,0.68275,0.68281,99000002.0
2006-05-25 17:03:00,0.68278,0.68284,0.68274,0.6828,104000002.0
2006-05-25 17:04:00,0.68285,0.68285,0.68274,0.68274,176400001.0
2006-05-25 17:05:00,0.68271,0.68281,0.68271,0.6828,173999999.0
2006-05-25 17:06:00,0.68279,0.68289,0.68279,0.68286,80600002.0
2006-05-25 17:07:00,0.6828,0.6828,0.68272,0.68275,158400000.0
2006-05-25 17:08:00,0.68271,0.68273,0.68269,0.68273,177700001.0
2006-05-25 17:09:00,0.68277,0.6828,0.68272,0.68274,143600001.0
2006-05-25 17:10:00,0.68281,0.68281,0.68271,0.68275,174299999.0
2006-05-25 17:11:00,0.68271,0.68271,0.68268,0.68268,134599998.0
2006-05-25 17:12:00,0.68263,0.68263,0.68262,0.68262,16700000.0
2006-05-25 17:13:00,0.68262,0.68269,0.68255,0.68263,153600002.0
2006-05-25 17:14:00,0.68263,0.68265,0.6826,0.68265,189399998.0
2006-05-25 17:15:00,0.68266,0.68278,0.68263,0.68273,199999998.0
2006-05-25 17:16:00,0.68273,0.68277,0.68271,0.68276,189100001.0
2006-05-25 17:17:00,0.68271,0.68277,0.68269,0.68272,207500005.0
2006-05-25 17:18:00,0.6827,0.68281,0.6827,0.6828,96700001.0
2006-05-25 17:19:00,0.68278,0.68282,0.68272,0.68275,135500001.0
2006-05-25 17:20:00,0.68279,0.68282,0.68274,0.68274,128800000.0
2006-05-25 17:21:00,0.68272,0.68272,0.6826,0.6826,229200002.0
2006-05-25 17:22:00,0.68264,0.68271,0.68264,0.68271,23100000.0
2006-05-25 17:23:00,0.68272,0.68279,0.6827,0.6827,212199999.0
2006-05-25 17:24:00,0.68275,0.68278,0.68264,0.68265,162000000.0
2006-05-25 17:25:00,0.68263,0.68268,0.68263,0.68267,85199999.0
2006-05-25 17:26:00,0.68268,0.68268,0.68259,0.68259,106900001.0
2006-05-25 17:27:00,0.68257,0.6826,0.68257,0.68257,126199999.0
2006-05-25 17:28:00,0.6826,0.6826,0.68253,0.68255,45400001.0
2006-05-25 17:29:00,0.68256,0.68258,0.68253,0.68255,71100001.0
2006-05-25 17:30:00,0.68256,0.68262,0.68256,0.68257,210899995.0
2006-05-25 17:31:00,0.68259,0.68264,0.68253,0.68257,132900000.0
2006-05-25 17:32:00,0.68263,0.68268,0.68263,0.68265,242900002.0
2006-05-25 17:33:00,0.6827,0.68271,0.68267,0.68267,58999998.0
2006-05-25 17:34:00,0.68262,0.6827,0.6826,0.6826,133100002.0
2006-05-25 17:35:00,0.68261,0.68262,0.68253,0.68259,246599999.0
2006-05-25 17:36:00,0.68261,0.68263,0.68255,0.68255,96700003.0
2006-05-25 17:37:00,0.68251,0.68258,0.68249,0.68255,106400000.0
2006-05-25 17:38:00,0.68249,0.68263,0.68249,0.68254,259800004.0
2006-05-25 17:39:00,0.68259,0.68265,0.68259,0.68265,107399998.0
2006-05-25 17:40:00,0.68262,0.68263,0.6826,0.68261,90300001.0
2006-05-25 17:41:00,0.68261,0.68264,0.6825,0.68263,247700005.0
2006-05-25 17:42:00,0.68262,0.6827,0.6826,0.6826,69400002.0
2006-05-25 17:43:00,0.68256,0.68258,0.68254,0.68257,32700000.0
2006-05-25 17:44:00,0.68254,0.68255,0.68246,0.68253,101099998.0
2006-05-25 17:45:00,0.68247,0.68247,0.68235,0.68242,259700001.0
2006-05-25 17:46:00,0.68246,0.68248,0.68242,0.68245,190000002.0
2006-05-25 17:47:00,0.68237,0.6824,0.68235,0.6824,165000003.0
2006-05-25 17:48:00,0.68236,0.68238,0.68236,0.68236,78200000.0
2006-05-25 17:49:00,0.68242,0.68243,0.68239,0.68241,101800000.0
2006-05-25 17:50:00,0.68238,0.68238,0.68226,0.68234,140500000.0
2006-05-25 17:51:00,0.68239,0.68243,0.68239,0.68243,73000000.0
2006-05-25 17:52:00,0.68245,0.68246,0.68245,0.68246,58599999.0
2006-05-25 17:53:00,0.68246,0.68247,0.68244,0.68244,39100000.0
2006-05-25 17:54:00,0.68245,0.68253,0.68243,0.68253,62399999.0
2006-05-25 17:55:00,0.68248,0.6825,0.68248,0.6825,17500001.0
2006-05-25 17:56:00,0.68248,0.68248,0.68248,0.68248,21500000.0
2006-05-25 17:57:00,0.68253,0.68257,0.68253,0.68257,21000000.0
2006-05-25 17:58:00,0.6826,0.6826,0.68257,0.68257,163800001.0
2006-05-25 17:59:00,0.68258,0.68258,0.68248,0.68248,223100003.0
2006-05-25 18:00:00,0.68245,0.6825,0.68239,0.6825,230500002.0
2006-05-25 18:01:00,0.68252,0.68252,0.68244,0.68249,1288699994.0
2006-05-25 18:02:00,0.68247,0.6825,0.68243,0.68245,1290699999.0
2006-05-25 18:03:00,0.68245,0.68256,0.68245,0.6825,1697599994.0
2006-05-25 18:04:00,0.68247,0.68249,0.6824,0.68241,916400000.0
2006-05-25 18:05:00,0.68233,0.68238,0.68228,0.6823,1576200000.0
2006-05-25 18:06:00,0.68227,0.6824,0.68227,0.68232,1484800005.0
2006-05-25 18:07:00,0.68232,0.68242,0.68229,0.68233,2095000003.0
2006-05-25 18:08:00,0.68228,0.68231,0.68205,0.68225,1997400003.0
2006-05-25 18:09:00,0.68227,0.68234,0.68226,0.68228,1066299992.0
2006-05-25 18:10:00,0.6823,0.68235,0.6822,0.6822,1073099996.0
2006-05-25 18:11:00,0.6822,0.68229,0.68218,0.6822,1140100002.0
2006-05-25 18:12:00,0.68217,0.68227,0.68215,0.68215,835100008.0
2006-05-25 18:13:00,0.68219,0.68226,0.68219,0.68226,1087699998.0
2006-05-25 18:14:00,0.6823,0.68234,0.68218,0.68228,1427900005.0
2006-05-25 18:15:00,0.68232,0.68241,0.68224,0.68235,1928399997.0
2006-05-25 18:16:00,0.68245,0.68245,0.68234,0.6824,1398199985.0
2006-05-25 18:17:00,0.68237,0.68245,0.68236,0.68243,822799999.0
2006-05-25 18:18:00,0.68242,0.68245,0.68238,0.68241,705999997.0
2006-05-25 18:19:00,0.68244,0.68246,0.68235,0.68238,639400001.0
2006-05-25 18:20:00,0.68238,0.68243,0.68233,0.68243,696499998.0
2006-05-25 18:21:00,0.6824,0.68243,0.68235,0.6824,1098999997.0
2006-05-25 18:22:00,0.68245,0.68251,0.68243,0.68249,1072000003.0
2006-05-25 18:23:00,0.68249,0.68261,0.68249,0.68258,1425999988.0
2006-05-25 18:24:00,0.6825,0.68258,0.6825,0.68255,900599997.0
2006-05-25 18:25:00,0.68252,0.68258,0.68246,0.68247,802099999.0
2006-05-25 18:26:00,0.68249,0.68253,0.68241,0.6825,1098200006.0
2006-05-25 18:27:00,0.68252,0.68258,0.68249,0.68249,740700005.0
2006-05-25 18:28:00,0.68248,0.68256,0.68245,0.68256,670699999.0
2006-05-25 18:29:00,0.68255,0.68256,0.68243,0.68246,1206000005.0
2006-05-25 18:30:00,0.68248,0.68248,0.68236,0.68248,790399996.0
2006-05-25 18:31:00,0.68246,0.68254,0.68239,0.68251,577300002.0
2006-05-25 18:32:00,0.68255,0.68256,0.68243,0.68245,806500001.0
2006-05-25 18:33:00,0.68249,0.68257,0.68246,0.68255,903900004.0
2006-05-25 18:34:00,0.68254,0.68254,0.68246,0.68252,1254700003.0
2006-05-25 18:35:00,0.68255,0.68259,0.68249,0.6825,562400003.0
2006-05-25 18:36:00,0.68246,0.68253,0.68246,0.6825,114200001.0
2006-05-25 18:37:00,0.6825,0.68267,0.68242,0.68267,275500001.0
2006-05-25 18:38:00,0.68265,0.68276,0.68265,0.68271,342199999.0
2006-05-25 18:39:00,0.68278,0.68278,0.68264,0.68264,431599993.0
2006-05-25 18:40:00,0.68262,0.68262,0.68249,0.68257,378800005.0
2006-05-25 18:41:00,0.68257,0.68265,0.68255,0.68257,800500009.0
2006-05-25 18:42:00,0.68254,0.68263,0.68251,0.68256,384199998.0
2006-05-25 18:43:00,0.68252,0.68258,0.68248,0.68253,449799994.0
2006-05-25 18:44:00,0.68255,0.68262,0.68248,0.68257,628000009.0
2006-05-25 18:45:00,0.68258,0.68264,0.68251,0.68251,362000003.0
2006-05-25 18:46:00,0.68258,0.68262,0.68253,0.68255,202700001.0
2006-05-25 18:47:00,0.68258,0.6826,0.68256,0.6826,204599995.0
2006-05-25 18:48:00,0.68257,0.6826,0.68252,0.6826,361599997.0
2006-05-25 18:49:00,0.68255,0.68261,0.68251,0.68255,154299998.0
2006-05-25 18:50:00,0.68255,0.6826,0.68255,0.68258,114200002.0
2006-05-25 18:51:00,0.6826,0.68266,0.68257,0.68257,308699993.0
2006-05-25 18:52:00,0.68259,0.68267,0.68259,0.68262,389399999.0
2006-05-25 18:53:00,0.68262,0.6827,0.68257,0.68257,626599991.0
2006-05-25 18:54:00,0.68264,0.6827,0.68263,0.68266,180600000.0
2006-05-25 18:55:00,0.68262,0.68264,0.68256,0.68257,580500000.0
2006-05-25 18:56:00,0.6826,0.68274,0.6826,0.68268,467199994.0
2006-05-25 18:57:00,0.6827,0.68273,0.68264,0.68268,391599997.0
2006-05-25 18:58:00,0.68265,0.6827,0.68265,0.68267,801499999.0
2006-05-25 18:59:00,0.68266,0.68275,0.68266,0.6827,632900004.0
2006-05-25 19:00:00,0.6827,0.68274,0.68267,0.68274,460600006.0
2006-05-25 19:01:00,0.68276,0.68278,0.68276,0.68276,183600004.0
2006-05-25 19:02:00,0.68277,0.68283,0.68277,0.68281,490900001.0
2006-05-25 19:03:00,0.68277,0.68282,0.68273,0.68277,471799989.0
2006-05-25 19:04:00,0.6828,0.68284,0.68277,0.6828,235500001.0
2006-05-25 19:05:00,0.68277,0.68286,0.68275,0.68283,500599999.0
2006-05-25 19:06:00,0.68276,0.6828,0.68273,0.68276,623199991.0
2006-05-25 19:07:00,0.68275,0.68275,0.68267,0.6827,322500003.0
2006-05-25 19:08:00,0.68276,0.68276,0.68265,0.68265,936300000.0
2006-05-25 19:09:00,0.68265,0.68276,0.68263,0.68276,611500003.0
2006-05-25 19:10:00,0.68278,0.68278,0.6827,0.68275,486700001.0
2006-05-25 19:11:00,0.68273,0.68282,0.68272,0.68281,181200002.0
2006-05-25 19:12:00,0.68273,0.68273,0.68266,0.68268,128199998.0
2006-05-25 19:13:00,0.6827,0.68272,0.68267,0.68268,336900000.0
2006-05-25 19:14:00,0.68268,0.6827,0.68262,0.68264,332299998.0
2006-05-25 19:15:00,0.68267,0.68275,0.68263,0.68267,598700003.0
2006-05-25 19:16:00,0.6827,0.68275,0.6827,0.68275,184499998.0
2006-05-25 19:17:00,0.68277,0.6828,0.68276,0.6828,370300001.0
2006-05-25 19:18:00,0.68277,0.68278,0.68271,0.68277,288399997.0
2006-05-25 19:19:00,0.68275,0.68277,0.6827,0.68271,439299999.0
2006-05-25 19:20:00,0.68266,0.68271,0.68262,0.68267,335600003.0
2006-05-25 19:21:00,0.68268,0.68277,0.68268,0.68269,286199995.0
2006-05-25 19:22:00,0.68271,0.68278,0.6827,0.68278,301500003.0
2006-05-25 19:23:00,0.68277,0.68283,0.68275,0.6828,303599997.0
2006-05-25 19:24:00,0.6828,0.68283,0.6828,0.68283,175300000.0
2006-05-25 19:25:00,0.68282,0.68282,0.68274,0.68277,62600001.0
2006-05-25 19:26:00,0.68274,0.68281,0.68274,0.68276,518900006.0
2006-05-25 19:27:00,0.68277,0.6828,0.68275,0.6828,688000000.0
2006-05-25 19:28:00,0.68277,0.68283,0.68277,0.68283,218899998.0
2006-05-25 19:29:00,0.6828,0.68285,0.68277,0.68285,431800005.0
2006-05-25 19:30:00,0.68287,0.68287,0.68278,0.68283,625299999.0
2006-05-25 19:31:00,0.68282,0.68288,0.68278,0.68282,707599999.0
2006-05-25 19:32:00,0.68282,0.68283,0.68277,0.68282,359599996.0
2006-05-25 19:33:00,0.68278,0.68282,0.68275,0.68282,271899998.0
2006-05-25 19:34:00,0.68283,0.68285,0.68283,0.68285,566999991.0
2006-05-25 19:35:00,0.68284,0.68285,0.68279,0.6828,575700000.0
2006-05-25 19:36:00,0.68285,0.68289,0.6828,0.68283,523499996.0
2006-05-25 19:37:00,0.6828,0.68287,0.68279,0.68285,260600001.0
2006-05-25 19:38:00,0.68287,0.68294,0.68287,0.68292,184700002.0
2006-05-25 19:39:00,0.68292,0.68319,0.68292,0.68319,1065399987.0
2006-05-25 19:40:00,0.68314,0.68322,0.68299,0.68299,730700005.0
2006-05-25 19:41:00,0.68298,0.68303,0.68297,0.68302,614299999.0
2006-05-25 19:42:00,0.68302,0.68303,0.68293,0.683,169999997.0
2006-05-25 19:43:00,0.68302,0.68304,0.68301,0.68301,116600003.0
2006-05-25 19:44:00,0.68299,0.68307,0.68299,0.68305,417900002.0
2006-05-25 19:45:00,0.68309,0.68309,0.68302,0.68307,288100000.0
2006-05-25 19:46:00,0.6831,0.68312,0.68305,0.68305,66000001.0
2006-05-25 19:47:00,0.68303,0.68306,0.683,0.68306,121399999.0
2006-05-25 19:48:00,0.68305,0.68305,0.68302,0.68304,222700005.0
2006-05-25 19:49:00,0.68301,0.68301,0.68297,0.68297,219600001.0
2006-05-25 19:50:00,0.68295,0.683,0.68294,0.68299,401199998.0
2006-05-25 19:51:00,0.683,0.68302,0.68295,0.683,306900005.0
2006-05-25 19:52:00,0.683,0.68305,0.683,0.68305,276399995.0
2006-05-25 19:53:00,0.68304,0.68308,0.68303,0.68308,176300000.0
2006-05-25 19:54:00,0.68308,0.68309,0.68302,0.68309,130700002.0
2006-05-25 19:55:00,0.68316,0.6832,0.68316,0.68316,126800002.0
2006-05-25 19:56:00,0.68315,0.68318,0.68312,0.68318,88199998.0
2006-05-25 19:57:00,0.6832,0.6832,0.68315,0.68318,555699997.0
2006-05-25 19:58:00,0.68319,0.68324,0.68316,0.68317,376099997.0
2006-05-25 19:59:00,0.68317,0.68322,0.68314,0.68316,552799999.0
2006-05-25 20:00:00,0.68325,0.68332,0.68325,0.68327,257500003.0
2006-05-25 20:01:00,0.68328,0.6833,0.68323,0.68327,246899999.0
2006-05-25 20:02:00,0.68326,0.68326,0.68321,0.68321,102799999.0
2006-05-25 20:03:00,0.68325,0.68325,0.68322,0.68325,120599997.0
2006-05-25 20:04:00,0.68325,0.68325,0.68325,0.68325,243000005.0
2006-05-25 20:05:00,0.68325,0.68325,0.68322,0.68325,187100005.0
2006-05-25 20:06:00,0.68319,0.6832,0.68315,0.6832,248500002.0
2006-05-25 20:07:00,0.68318,0.68321,0.68316,0.68316,180299999.0
2006-05-25 20:08:00,0.6832,0.68326,0.68318,0.6832,735599997.0
2006-05-25 20:09:00,0.68318,0.68323,0.68312,0.68323,124500000.0
2006-05-25 20:10:00,0.68325,0.6833,0.68323,0.68328,112300000.0
2006-05-25 20:11:00,0.68327,0.68329,0.68322,0.68322,214700000.0
2006-05-25 20:12:00,0.6832,0.68322,0.6831,0.68315,1164099997.0
2006-05-25 20:13:00,0.68314,0.68319,0.68312,0.68318,344299996.0
2006-05-25 20:14:00,0.68322,0.68325,0.68321,0.68323,324699996.0
2006-05-25 20:15:00,0.68327,0.68334,0.68325,0.68327,794199999.0
2006-05-25 20:16:00,0.68332,0.68356,0.68332,0.68356,451599998.0
2006-05-25 20:17:00,0.68358,0.68363,0.6835,0.68352,185900001.0
2006-05-25 20:18:00,0.68354,0.68354,0.68347,0.68347,252100003.0
2006-05-25 20:19:00,0.68353,0.68353,0.68345,0.6835,447200000.0
2006-05-25 20:20:00,0.68352,0.68354,0.68346,0.68348,498499996.0
2006-05-25 20:21:00,0.68347,0.68354,0.68347,0.68351,188099998.0
2006-05-25 20:22:00,0.68353,0.68355,0.6835,0.68355,127899996.0
2006-05-25 20:23:00,0.68355,0.68359,0.68352,0.68355,578600001.0
2006-05-25 20:24:00,0.6835,0.68351,0.68345,0.68345,363099998.0
2006-05-25 20:25:00,0.68345,0.68353,0.68345,0.68348,495000002.0
2006-05-25 20:26:00,0.6835,0.68361,0.6835,0.68357,943399998.0
2006-05-25 20:27:00,0.68355,0.6837,0.68355,0.68361,411799993.0
2006-05-25 20:28:00,0.68362,0.68362,0.6835,0.6835,436700000.0
2006-05-25 20:29:00,0.68354,0.68359,0.6835,0.68352,610700001.0
2006-05-25 20:30:00,0.68353,0.68374,0.68345,0.68356,1852200011.0
2006-05-25 20:31:00,0.68358,0.68367,0.68353,0.68353,1036000007.0
2006-05-25 20:32:00,0.68353,0.68369,0.6834,0.68363,1651799992.0
2006-05-25 20:33:00,0.68366,0.68371,0.68364,0.68365,329799999.0
2006-05-25 20:34:00,0.68363,0.68376,0.68363,0.68365,419500007.0
2006-05-25 20:35:00,0.68366,0.68371,0.68357,0.68366,338100001.0
2006-05-25 20:36:00,0.68364,0.68364,0.68357,0.68362,331900001.0
2006-05-25 20:37:00,0.68362,0.68372,0.68358,0.68362,862099989.0
2006-05-25 20:38:00,0.68359,0.68368,0.68355,0.68355,816600007.0
2006-05-25 20:39:00,0.68355,0.68362,0.68355,0.6836,420700001.0
2006-05-25 20:40:00,0.68359,0.68367,0.68359,0.68367,435399998.0
2006-05-25 20:41:00,0.6837,0.68378,0.68369,0.68375,505200001.0
2006-05-25 20:42:00,0.68373,0.68373,0.68365,0.68365,167800002.0
2006-05-25 20:43:00,0.68357,0.6838,0.68357,0.68372,489100000.0
2006-05-25 20:44:00,0.6838,0.68382,0.68355,0.68355,911300003.0
2006-05-25 20:45:00,0.68359,0.68359,0.68351,0.68352,410900004.0
2006-05-25 20:46:00,0.68356,0.68357,0.68349,0.68349,187300001.0
2006-05-25 20:47:00,0.68349,0.68353,0.68341,0.68342,608500000.0
2006-05-25 20:48:00,0.6834,0.68347,0.68336,0.68336,703599997.0
2006-05-25 20:49:00,0.68337,0.68343,0.68336,0.6834,294100002.0
2006-05-25 20:50:00,0.68339,0.68341,0.68331,0.6834,1143300008.0
2006-05-25 20:51:00,0.68342,0.68348,0.68338,0.68342,485299994.0
2006-05-25 20:52:00,0.68347,0.68352,0.68344,0.68344,633700001.0
2006-05-25 20:53:00,0.68345,0.68348,0.6834,0.68342,1224500002.0
2006-05-25 20:54:00,0.68344,0.68344,0.68334,0.6834,601999997.0
2006-05-25 20:55:00,0.68341,0.68346,0.68339,0.68343,486299998.0
2006-05-25 20:56:00,0.68343,0.68354,0.68341,0.6835,958099996.0
2006-05-25 20:57:00,0.68347,0.68358,0.68347,0.68354,1110199993.0
2006-05-25 20:58:00,0.68355,0.68367,0.68355,0.68358,729900001.0
2006-05-25 20:59:00,0.68355,0.68362,0.68348,0.68348,1622899999.0
2006-05-25 21:00:00,0.68346,0.68356,0.68338,0.68352,1346400006.0
2006-05-25 21:01:00,0.68353,0.68356,0.68347,0.68351,1124900009.0
2006-05-25 21:02:00,0.68349,0.68349,0.6834,0.68345,450999994.0
2006-05-25 21:03:00,0.68349,0.68359,0.68349,0.68352,800000000.0
2006-05-25 21:04:00,0.6835,0.6835,0.68341,0.68345,423799996.0
2006-05-25 21:05:00,0.68345,0.68353,0.68344,0.68353,690100004.0
2006-05-25 21:06:00,0.68348,0.68351,0.68343,0.68345,786300003.0
2006-05-25 21:07:00,0.68346,0.68352,0.68346,0.68348,124399997.0
2006-05-25 21:08:00,0.68349,0.68358,0.68348,0.68348,103200002.0
2006-05-25 21:09:00,0.68355,0.68358,0.68352,0.68355,441600003.0
2006-05-25 21:10:00,0.68354,0.68355,0.68352,0.68355,153199999.0
2006-05-25 21:11:00,0.68354,0.68355,0.68351,0.68355,305000001.0
2006-05-25 21:12:00,0.68351,0.68353,0.6835,0.6835,72400001.0
2006-05-25 21:13:00,0.68351,0.68355,0.68346,0.68351,184400005.0
2006-05-25 21:14:00,0.68354,0.68354,0.68345,0.68348,674799996.0
2006-05-25 21:15:00,0.68349,0.68349,0.68342,0.68345,295699993.0
2006-05-25 21:16:00,0.68343,0.68359,0.6834,0.68359,492100000.0
2006-05-25 21:17:00,0.6836,0.68362,0.68348,0.68351,243999998.0
2006-05-25 21:18:00,0.68343,0.68343,0.68335,0.6834,159500000.0
2006-05-25 21:19:00,0.6834,0.6835,0.68337,0.68337,542999997.0
2006-05-25 21:20:00,0.68337,0.68344,0.68331,0.68333,1091300011.0
2006-05-25 21:21:00,0.68338,0.6835,0.68333,0.68333,345299997.0
2006-05-25 21:22:00,0.68337,0.68341,0.68335,0.68338,809299990.0
2006-05-25 21:23:00,0.68337,0.68337,0.68335,0.68335,33400001.0
2006-05-25 21:24:00,0.68341,0.68342,0.68334,0.68335,219400000.0
2006-05-25 21:25:00,0.68335,0.6834,0.68332,0.68337,278999995.0
2006-05-25 21:26:00,0.68338,0.68338,0.68333,0.68333,83300002.0
2006-05-25 21:27:00,0.68338,0.68348,0.68338,0.68348,155000001.0
2006-05-25 21:28:00,0.68349,0.68351,0.68341,0.68343,219900004.0
2006-05-25 21:29:00,0.68343,0.68347,0.68343,0.68347,62100001.0
2006-05-25 21:30:00,0.68345,0.68348,0.68345,0.68348,165399996.0
2006-05-25 21:31:00,0.68348,0.6835,0.68345,0.68348,229999999.0
2006-05-25 21:32:00,0.68348,0.68352,0.68347,0.6835,750699994.0
2006-05-25 21:33:00,0.6835,0.68353,0.68348,0.68348,573099995.0
2006-05-25 21:34:00,0.68352,0.68361,0.68343,0.68352,542999996.0
2006-05-25 21:35:00,0.68347,0.68376,0.68347,0.68365,177400001.0
2006-05-25 21:36:00,0.68348,0.6835,0.68345,0.68345,236799999.0
2006-05-25 21:37:00,0.6835,0.6835,0.68348,0.6835,292700000.0
2006-05-25 21:38:00,0.68348,0.6835,0.68345,0.6835,128599999.0
2006-05-25 21:39:00,0.68353,0.6837,0.68347,0.68355,91300002.0
2006-05-25 21:40:00,0.6834,0.68373,0.6834,0.68354,302100004.0
2006-05-25 21:41:00,0.68358,0.6837,0.68346,0.68366,259800000.0
2006-05-25 21:42:00,0.68374,0.68374,0.68349,0.68349,109300000.0
2006-05-25 21:43:00,0.6835,0.68351,0.68338,0.68344,343799998.0
2006-05-25 21:44:00,0.68347,0.68347,0.68342,0.68342,441600003.0
2006-05-25 21:45:00,0.6834,0.6834,0.6834,0.6834,52999998.0
2006-05-25 21:46:00,0.6834,0.6834,0.6834,0.6834,383700003.0
2006-05-25 21:47:00,0.6834,0.68342,0.6834,0.6834,235900000.0
2006-05-25 21:48:00,0.6834,0.6834,0.68335,0.68338,134300002.0
2006-05-25 21:49:00,0.68338,0.6834,0.68337,0.6834,227300004.0
2006-05-25 21:50:00,0.68337,0.68338,0.68332,0.68336,137299999.0
2006-05-25 21:51:00,0.68336,0.68338,0.6833,0.6833,174300004.0
2006-05-25 21:52:00,0.68323,0.68326,0.6832,0.6832,113999999.0
2006-05-25 21:53:00,0.68325,0.68325,0.68322,0.68322,146899999.0
2006-05-25 21:54:00,0.68322,0.68325,0.6832,0.68322,246999999.0
2006-05-25 21:55:00,0.68322,0.68325,0.6832,0.6832,73100000.0
2006-05-25 21:56:00,0.68322,0.68322,0.6832,0.6832,161200001.0
2006-05-25 21:57:00,0.68311,0.68353,0.68306,0.68339,389999997.0
2006-05-25 21:58:00,0.68344,0.68348,0.68304,0.68304,155700000.0
2006-05-25 21:59:00,0.68317,0.68361,0.68308,0.68361,416600000.0
2006-05-25 22:00:00,0.6836,0.6836,0.68325,0.68335,259100002.0
2006-05-25 22:01:00,0.68326,0.68328,0.68317,0.68317,177200004.0
2006-05-25 22:02:00,0.68329,0.68349,0.68325,0.68338,505899999.0
2006-05-25 22:03:00,0.6832,0.68324,0.68316,0.68319,569299993.0
2006-05-25 22:04:00,0.68313,0.6832,0.6831,0.68314,300399996.0
2006-05-25 22:05:00,0.68305,0.68312,0.68305,0.68312,99600002.0
2006-05-25 22:06:00,0.68316,0.68318,0.68314,0.68318,158100001.0
2006-05-25 22:07:00,0.6831,0.6831,0.68306,0.6831,180399992.0
2006-05-25 22:08:00,0.68308,0.6831,0.68305,0.68305,327699995.0
2006-05-25 22:09:00,0.68307,0.6831,0.68307,0.6831,73400000.0
2006-05-25 22:10:00,0.68334,0.68335,0.68321,0.68321,156600002.0
2006-05-25 22:11:00,0.68327,0.6833,0.68316,0.68316,165900000.0
2006-05-25 22:12:00,0.68316,0.68338,0.68316,0.68332,421699996.0
2006-05-25 22:13:00,0.68339,0.68339,0.68324,0.68324,91200002.0
2006-05-25 22:14:00,0.68322,0.68337,0.68309,0.68327,211900001.0
2006-05-25 22:15:00,0.68342,0.68356,0.68319,0.68326,653299994.0
2006-05-25 22:16:00,0.68327,0.68354,0.68327,0.68336,583700007.0
2006-05-25 22:17:00,0.68342,0.68348,0.68328,0.68346,169100000.0
2006-05-25 22:18:00,0.68354,0.68354,0.68319,0.6835,213899999.0
2006-05-25 22:19:00,0.6831,0.6831,0.68305,0.68307,171300001.0
2006-05-25 22:20:00,0.68308,0.68313,0.68307,0.68313,65000003.0
2006-05-25 22:21:00,0.68313,0.68315,0.6831,0.6831,401399993.0
2006-05-25 22:22:00,0.68312,0.68315,0.6831,0.6831,380600003.0
2006-05-25 22:23:00,0.68339,0.68355,0.68322,0.68335,479899993.0
2006-05-25 22:24:00,0.68312,0.68334,0.68312,0.68334,386499999.0
2006-05-25 22:25:00,0.68334,0.68338,0.68324,0.68336,265299998.0
2006-05-25 22:26:00,0.68329,0.68329,0.68318,0.68327,334200008.0
2006-05-25 22:27:00,0.68327,0.68328,0.68327,0.68327,104400002.0
2006-05-25 22:28:00,0.68327,0.6833,0.68325,0.68325,154699998.0
2006-05-25 22:29:00,0.68331,0.68336,0.68327,0.68327,348600004.0
2006-05-25 22:30:00,0.68328,0.68335,0.68327,0.68328,204900000.0
2006-05-25 22:31:00,0.68328,0.68331,0.68324,0.68331,94899997.0
2006-05-25 22:32:00,0.68337,0.68337,0.6833,0.6833,278599999.0
2006-05-25 22:33:00,0.68332,0.68339,0.68332,0.68338,145999996.0
2006-05-25 22:34:00,0.68338,0.68342,0.68336,0.68336,367800001.0
2006-05-25 22:35:00,0.68335,0.68338,0.6833,0.68338,281800001.0
2006-05-25 22:36:00,0.6834,0.68342,0.68338,0.6834,87700001.0
2006-05-25 22:37:00,0.68342,0.68347,0.68342,0.68344,262600006.0
2006-05-25 22:38:00,0.68349,0.68354,0.68346,0.6835,142799999.0
2006-05-25 22:39:00,0.68344,0.68344,0.68333,0.68334,330899990.0
2006-05-25 22:40:00,0.68332,0.6834,0.68332,0.68335,372200005.0
2006-05-25 22:41:00,0.68335,0.68342,0.68335,0.68341,226599999.0
2006-05-25 22:42:00,0.68332,0.68338,0.68332,0.68335,267299998.0
2006-05-25 22:43:00,0.68337,0.68337,0.68337,0.68337,50299998.0
2006-05-25 22:44:00,0.68341,0.68341,0.68329,0.68329,85100003.0
2006-05-25 22:45:00,0.68329,0.6833,0.68326,0.6833,183200001.0
2006-05-25 22:46:00,0.6833,0.68333,0.6833,0.6833,70900001.0
2006-05-25 22:47:00,0.68358,0.68368,0.68342,0.68348,214899999.0
2006-05-25 22:48:00,0.68342,0.68358,0.68311,0.68319,401800004.0
2006-05-25 22:49:00,0.68335,0.68339,0.68319,0.68324,197299998.0
2006-05-25 22:50:00,0.68335,0.68344,0.68309,0.68336,130100000.0
2006-05-25 22:51:00,0.68326,0.68348,0.68318,0.68339,135199998.0
2006-05-25 22:52:00,0.68326,0.68326,0.68309,0.68309,69000001.0
2006-05-25 22:53:00,0.68305,0.68314,0.68303,0.68308,105699999.0
2006-05-25 22:54:00,0.68313,0.68327,0.68313,0.68318,221399997.0
2006-05-25 22:55:00,0.68317,0.68323,0.68316,0.68319,146799998.0
2006-05-25 22:56:00,0.68319,0.68327,0.68315,0.6832,110500001.0
2006-05-25 22:57:00,0.68317,0.68325,0.68317,0.68325,273000000.0
2006-05-25 22:58:00,0.68325,0.68325,0.68315,0.68317,262600000.0
2006-05-25 22:59:00,0.68312,0.68318,0.68302,0.68302,249100000.0
2006-05-25 23:00:00,0.68288,0.68333,0.68288,0.68325,239800001.0
2006-05-25 23:01:00,0.6832,0.68347,0.68313,0.68343,173499998.0
2006-05-25 23:02:00,0.68339,0.68361,0.68323,0.68361,138399999.0
2006-05-25 23:03:00,0.68377,0.68377,0.68345,0.68352,106200001.0
2006-05-25 23:04:00,0.68337,0.68368,0.68336,0.68344,260999997.0
2006-05-25 23:05:00,0.68352,0.68372,0.68352,0.68367,204900003.0
2006-05-25 23:06:00,0.68348,0.68372,0.68339,0.68368,120399999.0
2006-05-25 23:07:00,0.68352,0.6837,0.68342,0.68342,101899996.0
2006-05-25 23:08:00,0.68338,0.68365,0.68338,0.68354,135200004.0
2006-05-25 23:09:00,0.6836,0.68379,0.68348,0.68349,180200003.0
2006-05-25 23:10:00,0.68341,0.68363,0.68341,0.68356,154200003.0
2006-05-25 23:11:00,0.68363,0.68363,0.68337,0.68343,135399996.0
2006-05-25 23:12:00,0.68339,0.68349,0.68324,0.68344,165299994.0
2006-05-25 23:13:00,0.68335,0.68361,0.68328,0.68345,228600000.0
2006-05-25 23:14:00,0.68345,0.68347,0.68318,0.68331,196800003.0
2006-05-25 23:15:00,0.68336,0.68359,0.68325,0.6834,199900006.0
2006-05-25 23:16:00,0.68328,0.68348,0.68326,0.6834,150200002.0
2006-05-25 23:17:00,0.68346,0.68351,0.6834,0.68342,114000000.0
2006-05-25 23:18:00,0.68337,0.68348,0.68314,0.68314,147800002.0
2006-05-25 23:19:00,0.6831,0.68343,0.68308,0.68333,208000000.0
2006-05-25 23:20:00,0.68345,0.68349,0.68321,0.68321,139300000.0
2006-05-25 23:21:00,0.68318,0.68352,0.68318,0.68337,232999996.0
2006-05-25 23:22:00,0.6836,0.68366,0.68352,0.68352,160600000.0
2006-05-25 23:23:00,0.68367,0.68368,0.68331,0.68332,243900002.0
2006-05-25 23:24:00,0.68355,0.68357,0.68335,0.68349,102200002.0
2006-05-25 23:25:00,0.6834,0.68363,0.68333,0.68344,214399997.0
2006-05-25 23:26:00,0.68346,0.68355,0.6834,0.6834,143499999.0
2006-05-25 23:27:00,0.68345,0.68354,0.68338,0.68354,125099998.0
2006-05-25 23:28:00,0.68342,0.68358,0.68342,0.68344,185199996.0
2006-05-25 23:29:00,0.6835,0.6836,0.68336,0.68342,257799998.0
2006-05-25 23:30:00,0.68346,0.68352,0.68337,0.68338,223100004.0
2006-05-25 23:31:00,0.68333,0.68351,0.68327,0.68351,95000001.0
2006-05-25 23:32:00,0.68359,0.68359,0.68332,0.68332,118400001.0
2006-05-25 23:33:00,0.68332,0.68347,0.68332,0.68346,158900003.0
2006-05-25 23:34:00,0.68352,0.68359,0.6834,0.68354,161899999.0
2006-05-25 23:35:00,0.68362,0.68363,0.68351,0.68363,156399997.0
2006-05-25 23:36:00,0.68337,0.6834,0.68318,0.6832,176400000.0
2006-05-25 23:37:00,0.68305,0.6832,0.68297,0.68307,238200001.0
2006-05-25 23:38:00,0.68298,0.68337,0.68298,0.68333,160999996.0
2006-05-25 23:39:00,0.68338,0.68338,0.68313,0.68314,122699996.0
2006-05-25 23:40:00,0.68315,0.68327,0.68306,0.68327,124399998.0
2006-05-25 23:41:00,0.68315,0.68329,0.68303,0.68317,305200000.0
2006-05-25 23:42:00,0.68323,0.68336,0.68303,0.68336,172499999.0
2006-05-25 23:43:00,0.68362,0.68362,0.68328,0.68328,66000000.0
2006-05-25 23:44:00,0.6832,0.68343,0.68304,0.68341,215499996.0
2006-05-25 23:45:00,0.6833,0.68333,0.6831,0.6831,221600001.0
2006-05-25 23:46:00,0.68297,0.68317,0.68295,0.68301,128899999.0
2006-05-25 23:47:00,0.68318,0.68321,0.68274,0.68274,175099999.0
2006-05-25 23:48:00,0.68271,0.68275,0.6827,0.68271,158199999.0
2006-05-25 23:49:00,0.6827,0.68273,0.6827,0.68273,85200001.0
2006-05-25 23:50:00,0.68268,0.68269,0.68261,0.68261,74300001.0
2006-05-25 23:51:00,0.68263,0.68266,0.68263,0.68265,156600001.0
2006-05-25 23:52:00,0.68258,0.68265,0.68258,0.68265,47500000.0
2006-05-25 23:53:00,0.68269,0.68304,0.68269,0.683,178400002.0
2006-05-25 23:54:00,0.6831,0.6831,0.6826,0.6826,204400002.0
2006-05-25 23:55:00,0.68263,0.68263,0.68254,0.68256,135300002.0
2006-05-25 23:56:00,0.68254,0.68256,0.68251,0.68252,126099999.0
2006-05-25 23:57:00,0.68256,0.68263,0.68254,0.68254,128400000.0
2006-05-25 23:58:00,0.68258,0.68269,0.68237,0.68237,143399999.0
2006-05-25 23:59:00,0.68263,0.68265,0.6826,0.68265,133099999.0
2006-05-26 00:00:00,0.68264,0.68267,0.68254,0.68255,210199994.0
2006-05-26 00:01:00,0.68259,0.68263,0.68257,0.68259,134400000.0
2006-05-26 00:02:00,0.6827,0.68275,0.6827,0.68275,41600001.0
2006-05-26 00:03:00,0.6829,0.68295,0.68285,0.68286,105400001.0
2006-05-26 00:04:00,0.68285,0.68285,0.68285,0.68285,8800000.0
2006-05-26 00:05:00,0.68279,0.68279,0.68252,0.68252,60000000.0
2006-05-26 00:06:00,0.68243,0.68251,0.68243,0.6825,145299997.0
2006-05-26 00:07:00,0.68247,0.68248,0.68242,0.68244,140799998.0
2006-05-26 00:08:00,0.68246,0.68252,0.68244,0.6825,262700000.0
2006-05-26 00:09:00,0.68253,0.68271,0.6825,0.68271,119199996.0
2006-05-26 00:10:00,0.68277,0.68277,0.6827,0.6827,106800002.0
2006-05-26 00:11:00,0.68273,0.68273,0.68264,0.68264,47000000.0
2006-05-26 00:12:00,0.6827,0.6827,0.68248,0.6827,160600004.0
2006-05-26 00:13:00,0.68272,0.68275,0.68272,0.68275,72699999.0
2006-05-26 00:14:00,0.68271,0.68271,0.68265,0.6827,64500001.0
2006-05-26 00:15:00,0.68273,0.68273,0.68267,0.6827,11600000.0
2006-05-26 00:16:00,0.68269,0.68273,0.68269,0.6827,90500002.0
2006-05-26 00:17:00,0.68273,0.68273,0.68268,0.68268,56800000.0
2006-05-26 00:18:00,0.68269,0.68272,0.68265,0.68269,116099999.0
2006-05-26 00:19:00,0.6827,0.6827,0.68265,0.68265,5400000.0
2006-05-26 00:20:00,0.68267,0.6827,0.68265,0.6827,144400000.0
2006-05-26 00:21:00,0.6827,0.6827,0.68267,0.68267,62400001.0
2006-05-26 00:22:00,0.68266,0.68271,0.68261,0.68271,104199997.0
2006-05-26 00:23:00,0.68258,0.6826,0.68244,0.6826,80699999.0
2006-05-26 00:24:00,0.6827,0.6827,0.68265,0.68267,142899999.0
2006-05-26 00:25:00,0.68269,0.68273,0.68268,0.68268,138299999.0
2006-05-26 00:26:00,0.68267,0.68275,0.68254,0.68275,137299997.0
2006-05-26 00:27:00,0.68282,0.68282,0.6827,0.68277,86100003.0
2006-05-26 00:28:00,0.68281,0.68287,0.68281,0.68286,149399996.0
2006-05-26 00:29:00,0.6829,0.6829,0.68283,0.68283,154200004.0
2006-05-26 00:30:00,0.68289,0.68292,0.68282,0.68283,189399997.0
2006-05-26 00:31:00,0.68276,0.68283,0.68267,0.68276,222999997.0
2006-05-26 00:32:00,0.68278,0.68281,0.68275,0.68281,83099998.0
2006-05-26 00:33:00,0.68277,0.68283,0.68273,0.68277,95700000.0
2006-05-26 00:34:00,0.6827,0.68276,0.68269,0.6827,145699998.0
2006-05-26 00:35:00,0.68259,0.68271,0.68255,0.68271,77899999.0
2006-05-26 00:36:00,0.6827,0.6827,0.6827,0.6827,48300002.0
2006-05-26 00:37:00,0.68274,0.68274,0.68269,0.68271,83899997.0
2006-05-26 00:38:00,0.68276,0.68276,0.68267,0.68271,134100001.0
2006-05-26 00:39:00,0.68273,0.68273,0.68267,0.68273,251300002.0
2006-05-26 00:40:00,0.68278,0.68279,0.68273,0.68273,141399998.0
2006-05-26 00:41:00,0.6827,0.68277,0.6827,0.68275,199799997.0
2006-05-26 00:42:00,0.6827,0.6827,0.68269,0.68269,78199996.0
2006-05-26 00:43:00,0.68265,0.6827,0.68265,0.6827,25400000.0
2006-05-26 00:44:00,0.68273,0.68273,0.68265,0.68268,133300002.0
2006-05-26 00:45:00,0.68268,0.68268,0.68268,0.68268,28700001.0
2006-05-26 00:46:00,0.6827,0.6827,0.68265,0.68268,113900001.0
2006-05-26 00:47:00,0.68264,0.68264,0.68259,0.68259,162900001.0
2006-05-26 00:48:00,0.68257,0.68263,0.68255,0.68262,139900000.0
2006-05-26 00:49:00,0.68267,0.68267,0.6826,0.6826,141699996.0
2006-05-26 00:50:00,0.68265,0.68265,0.6826,0.6826,108699999.0
2006-05-26 00:51:00,0.68267,0.68267,0.68255,0.68262,201999999.0
2006-05-26 00:52:00,0.68251,0.68253,0.68244,0.68253,166399998.0
2006-05-26 00:53:00,0.6826,0.6826,0.68257,0.68258,33800000.0
2006-05-26 00:54:00,0.6826,0.6826,0.68257,0.68257,51699998.0
2006-05-26 00:55:00,0.6826,0.6826,0.68257,0.68258,129000000.0
2006-05-26 00:56:00,0.68249,0.68256,0.68238,0.68256,91400000.0
2006-05-26 00:57:00,0.68262,0.68265,0.6826,0.68263,103300000.0
2006-05-26 00:58:00,0.68262,0.68265,0.68262,0.68265,34400000.0
2006-05-26 00:59:00,0.6826,0.68261,0.68256,0.68261,131199998.0
2006-05-26 01:00:00,0.68265,0.68276,0.68265,0.68273,132899999.0
2006-05-26 01:01:00,0.68277,0.68277,0.68269,0.68271,103400000.0
2006-05-26 01:02:00,0.68275,0.68275,0.68275,0.68275,8700000.0
2006-05-26 01:03:00,0.68277,0.6828,0.68275,0.68275,185700000.0
2006-05-26 01:04:00,0.68276,0.6828,0.68273,0.6828,106999999.0
2006-05-26 01:05:00,0.68278,0.6828,0.68275,0.6828,71200003.0
2006-05-26 01:06:00,0.68278,0.68283,0.68272,0.68283,143199997.0
2006-05-26 01:07:00,0.6828,0.68283,0.68275,0.68278,156399997.0
2006-05-26 01:08:00,0.68275,0.68278,0.68275,0.68277,176900000.0
2006-05-26 01:09:00,0.6828,0.6828,0.68273,0.68277,201799999.0
2006-05-26 01:10:00,0.68281,0.68285,0.68277,0.68277,202300003.0
2006-05-26 01:11:00,0.68279,0.6828,0.68272,0.6828,102700001.0
2006-05-26 01:12:00,0.68276,0.68286,0.68276,0.6828,120599999.0
2006-05-26 01:13:00,0.68277,0.6828,0.68277,0.6828,103099998.0
2006-05-26 01:14:00,0.68277,0.68279,0.68271,0.68274,120400000.0
2006-05-26 01:15:00,0.68268,0.68291,0.68268,0.68276,270400002.0
2006-05-26 01:16:00,0.68274,0.68275,0.68268,0.68268,108500002.0
2006-05-26 01:17:00,0.68263,0.68263,0.68258,0.68258,60000001.0
2006-05-26 01:18:00,0.68255,0.68265,0.68255,0.68262,136000001.0
2006-05-26 01:19:00,0.68264,0.68264,0.68258,0.68264,76300000.0
2006-05-26 01:20:00,0.68266,0.6827,0.68261,0.68265,123800000.0
2006-05-26 01:21:00,0.68263,0.68265,0.68263,0.68265,102200001.0
2006-05-26 01:22:00,0.6827,0.6827,0.68265,0.68268,73199999.0
2006-05-26 01:23:00,0.6827,0.6827,0.68267,0.68267,39999999.0
2006-05-26 01:24:00,0.68268,0.6827,0.68268,0.6827,25500001.0
2006-05-26 01:25:00,0.68268,0.68268,0.68268,0.68268,600000.0
2006-05-26 01:26:00,0.68268,0.68268,0.68257,0.68262,176199999.0
2006-05-26 01:27:00,0.68265,0.68265,0.6826,0.6826,97500002.0
2006-05-26 01:28:00,0.68268,0.68271,0.68264,0.68264,132700001.0
2006-05-26 01:29:00,0.68263,0.68266,0.68258,0.68266,95899998.0
2006-05-26 01:30:00,0.68259,0.68259,0.68251,0.68258,135599999.0
2006-05-26 01:31:00,0.68266,0.68278,0.68266,0.68276,162599998.0
2006-05-26 01:32:00,0.68273,0.68273,0.6826,0.68266,151100002.0
2006-05-26 01:33:00,0.68268,0.68272,0.68267,0.68267,106500001.0
2006-05-26 01:34:00,0.68268,0.68268,0.68258,0.68258,180899999.0
2006-05-26 01:35:00,0.6826,0.68266,0.68254,0.68254,234000000.0
2006-05-26 01:36:00,0.68259,0.68272,0.68259,0.68264,141900004.0
2006-05-26 01:37:00,0.68267,0.68278,0.68266,0.68278,154099999.0
2006-05-26 01:38:00,0.68276,0.68281,0.68267,0.68269,183900000.0
2006-05-26 01:39:00,0.68268,0.68277,0.6826,0.68277,133100003.0
2006-05-26 01:40:00,0.68275,0.68283,0.68275,0.68278,93999998.0
2006-05-26 01:41:00,0.68276,0.68276,0.68266,0.68272,179899997.0
2006-05-26 01:42:00,0.68275,0.68278,0.6827,0.6827,185300002.0
2006-05-26 01:43:00,0.68271,0.68271,0.68267,0.68267,39100000.0
2006-05-26 01:44:00,0.68266,0.68269,0.68264,0.68267,183399998.0
2006-05-26 01:45:00,0.68267,0.68268,0.68258,0.68268,105699998.0
2006-05-26 01:46:00,0.6827,0.6827,0.68257,0.68257,138300004.0
2006-05-26 01:47:00,0.68259,0.68259,0.68258,0.68258,77600002.0
2006-05-26 01:48:00,0.68256,0.68263,0.68256,0.6826,154500002.0
2006-05-26 01:49:00,0.68261,0.68271,0.68261,0.68263,168100005.0
2006-05-26 01:50:00,0.68261,0.68271,0.68258,0.68266,151900000.0
2006-05-26 01:51:00,0.68268,0.6827,0.68264,0.6827,54700000.0
2006-05-26 01:52:00,0.68268,0.68272,0.68262,0.68272,121299998.0
2006-05-26 01:53:00,0.68272,0.68282,0.68272,0.68277,192599997.0
2006-05-26 01:54:00,0.68272,0.68277,0.68265,0.68276,138799996.0
2006-05-26 01:55:00,0.68276,0.68284,0.68276,0.6828,271400000.0
2006-05-26 01:56:00,0.68284,0.6829,0.68279,0.6829,159300003.0
2006-05-26 01:57:00,0.68296,0.68302,0.68295,0.68295,73700001.0
2006-05-26 01:58:00,0.68279,0.68279,0.68255,0.68255,93200003.0
2006-05-26 01:59:00,0.68266,0.6829,0.68266,0.68288,114600004.0
2006-05-26 02:00:00,0.68284,0.68297,0.68284,0.68286,195899998.0
2006-05-26 02:01:00,0.68285,0.68293,0.68277,0.68293,201600001.0
2006-05-26 02:02:00,0.68292,0.68295,0.68292,0.68295,194200000.0
2006-05-26 02:03:00,0.68296,0.68302,0.68294,0.68294,146799996.0
2006-05-26 02:04:00,0.68295,0.68295,0.68287,0.68295,76699998.0
2006-05-26 02:05:00,0.68298,0.68305,0.68297,0.68298,88800002.0
2006-05-26 02:06:00,0.68295,0.68302,0.68295,0.68295,212499998.0
2006-05-26 02:07:00,0.683,0.68304,0.68291,0.68291,179199999.0
2006-05-26 02:08:00,0.68287,0.68295,0.68285,0.68292,118300000.0
2006-05-26 02:09:00,0.68302,0.68302,0.68293,0.68293,111700001.0
2006-05-26 02:10:00,0.68293,0.68298,0.68293,0.68295,63099998.0
2006-05-26 02:11:00,0.683,0.68302,0.68295,0.68302,170000000.0
2006-05-26 02:12:00,0.68299,0.68299,0.68291,0.68298,192299998.0
2006-05-26 02:13:00,0.68298,0.68314,0.68288,0.68314,148300000.0
2006-05-26 02:14:00,0.68313,0.68313,0.68303,0.68304,154900001.0
2006-05-26 02:15:00,0.68299,0.68303,0.68295,0.683,150800001.0
2006-05-26 02:16:00,0.68302,0.68307,0.68296,0.68301,186099996.0
2006-05-26 02:17:00,0.68299,0.68303,0.68297,0.68297,113400000.0
2006-05-26 02:18:00,0.68297,0.68298,0.68297,0.68298,50900000.0
2006-05-26 02:19:00,0.68302,0.68302,0.68297,0.683,128900004.0
2006-05-26 02:20:00,0.68298,0.68305,0.68298,0.68301,181599997.0
2006-05-26 02:21:00,0.68295,0.68297,0.68295,0.68297,7800000.0
2006-05-26 02:22:00,0.68302,0.68306,0.68301,0.68306,127200002.0
2006-05-26 02:23:00,0.68304,0.68307,0.683,0.683,100400001.0
2006-05-26 02:24:00,0.68299,0.68303,0.68295,0.68298,87099998.0
2006-05-26 02:25:00,0.68302,0.68306,0.68298,0.683,231899996.0
2006-05-26 02:26:00,0.68302,0.68304,0.68299,0.68299,97000001.0
2006-05-26 02:27:00,0.68295,0.68303,0.68295,0.68295,183100000.0
2006-05-26 02:28:00,0.68299,0.68304,0.68296,0.68296,169799999.0
2006-05-26 02:29:00,0.68298,0.683,0.68295,0.683,60100001.0
2006-05-26 02:30:00,0.68291,0.68291,0.68277,0.6829,57399999.0
2006-05-26 02:31:00,0.68287,0.68297,0.68285,0.68291,70500001.0
2006-05-26 02:32:00,0.6829,0.68295,0.6829,0.68295,79100000.0
2006-05-26 02:33:00,0.68294,0.68294,0.68289,0.68291,85899999.0
2006-05-26 02:34:00,0.68289,0.68292,0.68287,0.68287,82800000.0
2006-05-26 02:35:00,0.68277,0.68279,0.68277,0.68279,155400000.0
2006-05-26 02:36:00,0.68276,0.68281,0.6827,0.68278,156300002.0
2006-05-26 02:37:00,0.68277,0.68283,0.68274,0.68283,168199996.0
2006-05-26 02:38:00,0.68284,0.68284,0.68273,0.68275,83000001.0
2006-05-26 02:39:00,0.68275,0.68283,0.68272,0.68272,90100000.0
2006-05-26 02:40:00,0.68276,0.68278,0.68272,0.68276,120899998.0
2006-05-26 02:41:00,0.68275,0.68295,0.68275,0.68286,158700000.0
2006-05-26 02:42:00,0.68286,0.68286,0.68278,0.68283,154599998.0
2006-05-26 02:43:00,0.68283,0.68283,0.68266,0.68273,117700001.0
2006-05-26 02:44:00,0.68274,0.68282,0.68274,0.6828,198900004.0
2006-05-26 02:45:00,0.68275,0.68279,0.68274,0.68274,112500001.0
2006-05-26 02:46:00,0.68277,0.68281,0.68274,0.68274,102200000.0
2006-05-26 02:47:00,0.68275,0.68282,0.68275,0.68275,200500002.0
2006-05-26 02:48:00,0.68277,0.68284,0.68275,0.68277,232600005.0
2006-05-26 02:49:00,0.68278,0.68278,0.68274,0.68274,87899999.0
2006-05-26 02:50:00,0.68272,0.68278,0.68272,0.68278,224500003.0
2006-05-26 02:51:00,0.68277,0.68277,0.68273,0.68277,50800000.0
2006-05-26 02:52:00,0.6828,0.68283,0.68278,0.68282,144599997.0
2006-05-26 02:53:00,0.6828,0.6828,0.68272,0.68275,68700001.0
2006-05-26 02:54:00,0.68277,0.68284,0.68277,0.68278,162199999.0
2006-05-26 02:55:00,0.68275,0.68297,0.68275,0.68297,146799998.0
2006-05-26 02:56:00,0.68304,0.68312,0.68303,0.6831,222300001.0
2006-05-26 02:57:00,0.6829,0.683,0.68288,0.68292,96999999.0
2006-05-26 02:58:00,0.68288,0.68293,0.68283,0.68292,135199998.0
2006-05-26 02:59:00,0.68286,0.68286,0.68268,0.68268,62900000.0
2006-05-26 03:00:00,0.68271,0.68271,0.68256,0.68256,80999999.0
2006-05-26 03:01:00,0.6826,0.68277,0.6826,0.68272,96400001.0
2006-05-26 03:02:00,0.68273,0.68273,0.68268,0.68273,124300003.0
2006-05-26 03:03:00,0.68272,0.68275,0.6827,0.68272,148999998.0
2006-05-26 03:04:00,0.68275,0.68282,0.68275,0.68275,258899995.0
2006-05-26 03:05:00,0.68277,0.6828,0.68271,0.68274,154500000.0
2006-05-26 03:06:00,0.68279,0.68283,0.68275,0.68282,153300004.0
2006-05-26 03:07:00,0.68277,0.68282,0.68277,0.6828,154500001.0
2006-05-26 03:08:00,0.68279,0.68283,0.6827,0.6827,165199997.0
2006-05-26 03:09:00,0.68275,0.6828,0.68273,0.68275,283299999.0
2006-05-26 03:10:00,0.68278,0.68283,0.68272,0.68278,193499997.0
2006-05-26 03:11:00,0.68271,0.68271,0.68266,0.68266,143900000.0
2006-05-26 03:12:00,0.68267,0.6827,0.68264,0.68264,158199999.0
2006-05-26 03:13:00,0.68262,0.6827,0.68262,0.68262,139400002.0
2006-05-26 03:14:00,0.68264,0.68264,0.68263,0.68263,25500000.0
2006-05-26 03:15:00,0.68268,0.68273,0.68266,0.6827,189100002.0
2006-05-26 03:16:00,0.68268,0.68272,0.68261,0.68265,182599998.0
2006-05-26 03:17:00,0.68272,0.68276,0.68271,0.68274,104100001.0
2006-05-26 03:18:00,0.6827,0.6827,0.6826,0.68266,139600000.0
2006-05-26 03:19:00,0.68268,0.68268,0.6826,0.68262,291799994.0
2006-05-26 03:20:00,0.68262,0.68262,0.68254,0.68257,80100000.0
2006-05-26 03:21:00,0.68261,0.68261,0.68247,0.68252,126199999.0
2006-05-26 03:22:00,0.68253,0.68253,0.68249,0.68249,48600000.0
2006-05-26 03:23:00,0.68248,0.68253,0.68247,0.68247,150100000.0
2006-05-26 03:24:00,0.68249,0.68257,0.68249,0.68255,91999999.0
2006-05-26 03:25:00,0.68252,0.68252,0.68252,0.68252,15100000.0
2006-05-26 03:26:00,0.68254,0.68262,0.68251,0.68251,91300002.0
2006-05-26 03:27:00,0.68254,0.68257,0.68251,0.68251,136400003.0
2006-05-26 03:28:00,0.68254,0.6826,0.68253,0.68253,227599996.0
2006-05-26 03:29:00,0.68251,0.68253,0.68245,0.68253,66899999.0
2006-05-26 03:30:00,0.68253,0.68255,0.6825,0.6825,114299997.0
2006-05-26 03:31:00,0.68255,0.68262,0.68255,0.68255,181500002.0
2006-05-26 03:32:00,0.68257,0.68261,0.68252,0.68261,268499997.0
2006-05-26 03:33:00,0.68255,0.68266,0.68255,0.68259,77699999.0
2006-05-26 03:34:00,0.68261,0.68263,0.68256,0.68258,328000001.0
2006-05-26 03:35:00,0.68262,0.68271,0.68262,0.6827,152400000.0
2006-05-26 03:36:00,0.68263,0.6827,0.68259,0.68259,146200002.0
2006-05-26 03:37:00,0.68258,0.68264,0.68252,0.68264,67700000.0
2006-05-26 03:38:00,0.68267,0.68267,0.68258,0.68258,125599999.0
2006-05-26 03:39:00,0.68258,0.68258,0.68248,0.68252,196500005.0
2006-05-26 03:40:00,0.68252,0.68255,0.68252,0.68255,34300000.0
2006-05-26 03:41:00,0.68256,0.68261,0.68255,0.68256,185100000.0
2006-05-26 03:42:00,0.68257,0.68262,0.68257,0.68261,94999998.0
2006-05-26 03:43:00,0.68263,0.68268,0.68258,0.68268,195299995.0
2006-05-26 03:44:00,0.68263,0.68264,0.68261,0.68263,113699998.0
2006-05-26 03:45:00,0.68264,0.6827,0.68264,0.68267,186700003.0
2006-05-26 03:46:00,0.68268,0.68268,0.68256,0.68259,226200002.0
2006-05-26 03:47:00,0.68261,0.68266,0.68261,0.68265,63200001.0
2006-05-26 03:48:00,0.68266,0.68274,0.68266,0.68274,30000001.0
2006-05-26 03:49:00,0.68274,0.68274,0.68263,0.68264,231800003.0
2006-05-26 03:50:00,0.68261,0.68268,0.68258,0.68263,152500004.0
2006-05-26 03:51:00,0.6826,0.68263,0.6826,0.68263,44600000.0
2006-05-26 03:52:00,0.6827,0.6827,0.68268,0.68268,41500000.0
2006-05-26 03:53:00,0.68274,0.6828,0.68273,0.68273,118100003.0
2006-05-26 03:54:00,0.68275,0.68275,0.68271,0.68274,159799998.0
2006-05-26 03:55:00,0.68267,0.68274,0.68264,0.68264,218200001.0
2006-05-26 03:56:00,0.68261,0.68269,0.68261,0.68264,150099998.0
2006-05-26 03:57:00,0.68274,0.68279,0.68274,0.68275,150300001.0
2006-05-26 03:58:00,0.68265,0.68274,0.68265,0.68269,115099999.0
2006-05-26 03:59:00,0.68267,0.68267,0.68262,0.68262,86899997.0
2006-05-26 04:00:00,0.68268,0.68268,0.68265,0.68265,6400000.0
2006-05-26 04:01:00,0.6826,0.68264,0.68257,0.68264,223600004.0
2006-05-26 04:02:00,0.68263,0.68273,0.68258,0.68273,167800003.0
2006-05-26 04:03:00,0.6828,0.6828,0.68273,0.68273,57000000.0
2006-05-26 04:04:00,0.68275,0.68275,0.68272,0.68273,186300001.0
2006-05-26 04:05:00,0.68273,0.68273,0.6827,0.6827,4800000.0
2006-05-26 04:06:00,0.68268,0.68268,0.68261,0.68264,137200005.0
2006-05-26 04:07:00,0.68261,0.68261,0.68256,0.68257,61300000.0
2006-05-26 04:08:00,0.6826,0.68261,0.68254,0.68254,141199997.0
2006-05-26 04:09:00,0.68251,0.68263,0.68251,0.68257,152500001.0
2006-05-26 04:10:00,0.68265,0.68272,0.68265,0.68269,89300000.0
2006-05-26 04:11:00,0.68268,0.68268,0.68256,0.68256,112300002.0
2006-05-26 04:12:00,0.6826,0.68271,0.6826,0.68267,169100001.0
2006-05-26 04:13:00,0.68268,0.6828,0.68266,0.68277,161300001.0
2006-05-26 04:14:00,0.68268,0.68268,0.68265,0.68265,24900000.0
2006-05-26 04:15:00,0.68266,0.68267,0.68261,0.68265,111600002.0
2006-05-26 04:16:00,0.68267,0.68272,0.68265,0.68265,179199997.0
2006-05-26 04:17:00,0.68266,0.68268,0.68263,0.68266,72599998.0
2006-05-26 04:18:00,0.68273,0.68276,0.68268,0.68268,176500005.0
2006-05-26 04:19:00,0.68264,0.68276,0.68264,0.68272,194099995.0
2006-05-26 04:20:00,0.6827,0.68272,0.68265,0.68265,122799999.0
2006-05-26 04:21:00,0.68267,0.68271,0.68267,0.68271,42300000.0
2006-05-26 04:22:00,0.68276,0.68279,0.6827,0.6827,235900002.0
2006-05-26 04:23:00,0.68275,0.6828,0.68269,0.68269,179100000.0
2006-05-26 04:24:00,0.68264,0.68276,0.68263,0.68276,38600000.0
2006-05-26 04:25:00,0.68275,0.68278,0.68269,0.68272,218000001.0
2006-05-26 04:26:00,0.68263,0.68273,0.68263,0.68273,33800000.0
2006-05-26 04:27:00,0.68273,0.68273,0.68264,0.6827,51699998.0
2006-05-26 04:28:00,0.68261,0.68267,0.6826,0.68261,126999999.0
2006-05-26 04:29:00,0.68267,0.68273,0.68267,0.68268,104299999.0
2006-05-26 04:30:00,0.68267,0.68274,0.68265,0.68271,249400001.0
2006-05-26 04:31:00,0.68271,0.68271,0.68264,0.68268,128300000.0
2006-05-26 04:32:00,0.68273,0.6828,0.68267,0.68274,222400001.0
2006-05-26 04:33:00,0.68274,0.68283,0.68274,0.68283,52899999.0
2006-05-26 04:34:00,0.68281,0.68286,0.68276,0.68286,83700001.0
2006-05-26 04:35:00,0.68292,0.68293,0.68285,0.68287,209599999.0
2006-05-26 04:36:00,0.68292,0.68293,0.68287,0.68293,123399996.0
2006-05-26 04:37:00,0.68287,0.68292,0.68284,0.68284,110199999.0
2006-05-26 04:38:00,0.68286,0.6829,0.68282,0.68287,103700000.0
2006-05-26 04:39:00,0.68285,0.68296,0.68281,0.68282,198099999.0
2006-05-26 04:40:00,0.68286,0.68292,0.68286,0.68288,121899998.0
2006-05-26 04:41:00,0.68287,0.68296,0.68287,0.68291,201500003.0
2006-05-26 04:42:00,0.68291,0.68292,0.68285,0.6829,209899998.0
2006-05-26 04:43:00,0.6829,0.68293,0.68289,0.68289,44000000.0
2006-05-26 04:44:00,0.68285,0.68285,0.68277,0.68285,174500000.0
2006-05-26 04:45:00,0.68277,0.68277,0.68269,0.68275,142300002.0
2006-05-26 04:46:00,0.68276,0.68283,0.68272,0.68283,144600001.0
2006-05-26 04:47:00,0.6828,0.68284,0.68277,0.68284,111700001.0
2006-05-26 04:48:00,0.68288,0.68291,0.68288,0.6829,37200001.0
2006-05-26 04:49:00,0.68289,0.68298,0.68286,0.68298,186899997.0
2006-05-26 04:50:00,0.68297,0.68297,0.68287,0.68289,122899998.0
2006-05-26 04:51:00,0.68291,0.68299,0.68291,0.68297,178900004.0
2006-05-26 04:52:00,0.68303,0.68309,0.68303,0.68309,1800000.0
2006-05-26 04:53:00,0.68314,0.68314,0.68305,0.68307,199300000.0
2006-05-26 04:54:00,0.68303,0.68303,0.68297,0.68297,36600000.0
2006-05-26 04:55:00,0.6829,0.68294,0.68285,0.68292,150700002.0
2006-05-26 04:56:00,0.68292,0.68301,0.68287,0.68301,177199997.0
2006-05-26 04:57:00,0.68296,0.68296,0.68287,0.68293,158499997.0
2006-05-26 04:58:00,0.68295,0.68303,0.68295,0.68303,78900001.0
2006-05-26 04:59:00,0.68301,0.68301,0.68296,0.68299,96100003.0
2006-05-26 05:00:00,0.68298,0.68298,0.68296,0.68298,176999995.0
2006-05-26 05:01:00,0.68296,0.68303,0.68295,0.68297,160400000.0
2006-05-26 05:02:00,0.683,0.68305,0.683,0.68305,227800003.0
2006-05-26 05:03:00,0.68311,0.68318,0.68311,0.68313,115800000.0
2006-05-26 05:04:00,0.68309,0.6831,0.68308,0.6831,87800000.0
2006-05-26 05:05:00,0.68314,0.68315,0.68309,0.68309,90500001.0
2006-05-26 05:06:00,0.68308,0.68308,0.68305,0.68305,82300001.0
2006-05-26 05:07:00,0.68304,0.68305,0.68304,0.68305,71200002.0
2006-05-26 05:08:00,0.68307,0.68309,0.68305,0.68305,116399998.0
2006-05-26 05:09:00,0.68305,0.6831,0.68303,0.68306,68400000.0
2006-05-26 05:10:00,0.68297,0.68297,0.68292,0.68296,206800001.0
2006-05-26 05:11:00,0.683,0.68305,0.68292,0.68292,136300001.0
2006-05-26 05:12:00,0.68304,0.68305,0.68303,0.68305,103999996.0
2006-05-26 05:13:00,0.683,0.68303,0.68294,0.68297,119000000.0
2006-05-26 05:14:00,0.68298,0.683,0.68284,0.68284,125299999.0
2006-05-26 05:15:00,0.68292,0.68301,0.68289,0.68292,132600003.0
2006-05-26 05:16:00,0.68305,0.68314,0.68301,0.68314,166900002.0
2006-05-26 05:17:00,0.6835,0.6835,0.68314,0.68314,95699998.0
2006-05-26 05:18:00,0.68304,0.68311,0.68304,0.68309,77399998.0
2006-05-26 05:19:00,0.68316,0.68316,0.68312,0.68312,58300001.0
2006-05-26 05:20:00,0.68308,0.68312,0.68308,0.68312,64800002.0
2006-05-26 05:21:00,0.68309,0.68316,0.68308,0.68313,194099995.0
2006-05-26 05:22:00,0.6831,0.6831,0.68299,0.68308,180800003.0
2006-05-26 05:23:00,0.68307,0.6832,0.68306,0.68319,117900002.0
2006-05-26 05:24:00,0.68322,0.68322,0.68312,0.68312,167600002.0
2006-05-26 05:25:00,0.6832,0.6832,0.6832,0.6832,15900000.0
2006-05-26 05:26:00,0.68317,0.68318,0.6831,0.6831,166800002.0
2006-05-26 05:27:00,0.68317,0.68319,0.68317,0.68319,19400000.0
2006-05-26 05:28:00,0.68322,0.68324,0.68318,0.68318,225500001.0
2006-05-26 05:29:00,0.68322,0.68324,0.68318,0.68318,173599998.0
2006-05-26 05:30:00,0.6832,0.68327,0.68319,0.68323,143800003.0
2006-05-26 05:31:00,0.68318,0.6832,0.68318,0.6832,68699999.0
2006-05-26 05:32:00,0.68315,0.6832,0.68314,0.68318,196899999.0
2006-05-26 05:33:00,0.68313,0.68333,0.68313,0.68328,164199997.0
2006-05-26 05:34:00,0.68323,0.6833,0.68321,0.68325,150099996.0
2006-05-26 05:35:00,0.6833,0.6833,0.68326,0.68326,78500000.0
2006-05-26 05:36:00,0.68323,0.68332,0.68323,0.68328,35100000.0
2006-05-26 05:37:00,0.68329,0.68334,0.68329,0.68332,84899999.0
2006-05-26 05:38:00,0.68333,0.68339,0.68327,0.68329,174400001.0
2006-05-26 05:39:00,0.68337,0.68337,0.68335,0.68335,54200000.0
2006-05-26 05:40:00,0.68343,0.68344,0.68341,0.68344,67800001.0
2006-05-26 05:41:00,0.68344,0.68344,0.68336,0.68337,74800001.0
2006-05-26 05:42:00,0.68335,0.68338,0.68335,0.68336,145199995.0
2006-05-26 05:43:00,0.68334,0.68336,0.68334,0.68334,35000000.0
2006-05-26 05:44:00,0.68331,0.68339,0.68328,0.68329,162999999.0
2006-05-26 05:45:00,0.6833,0.6833,0.68312,0.68312,137699999.0
2006-05-26 05:46:00,0.6832,0.68326,0.68317,0.68317,141899998.0
2006-05-26 05:47:00,0.68312,0.6832,0.6831,0.68312,139100000.0
2006-05-26 05:48:00,0.68307,0.68324,0.68306,0.68319,132200001.0
2006-05-26 05:49:00,0.68321,0.68321,0.68302,0.68302,143799996.0
2006-05-26 05:50:00,0.68304,0.68311,0.683,0.68301,73300002.0
2006-05-26 05:51:00,0.68307,0.68309,0.68297,0.68309,212500005.0
2006-05-26 05:52:00,0.6831,0.68316,0.68308,0.68315,157100003.0
2006-05-26 05:53:00,0.68312,0.68317,0.68308,0.68313,230200001.0
2006-05-26 05:54:00,0.68313,0.68319,0.68313,0.68316,100499997.0
2006-05-26 05:55:00,0.68316,0.68319,0.68315,0.68317,163200001.0
2006-05-26 05:56:00,0.68316,0.68319,0.68316,0.68319,39100000.0
2006-05-26 05:57:00,0.6831,0.68316,0.6831,0.68314,182499998.0
2006-05-26 05:58:00,0.68311,0.68323,0.68309,0.68309,141400001.0
2006-05-26 05:59:00,0.68307,0.68309,0.68307,0.68307,19200000.0
2006-05-26 06:00:00,0.68305,0.68305,0.68302,0.68305,108500001.0
2006-05-26 06:01:00,0.68306,0.68308,0.68306,0.68308,28700000.0
2006-05-26 06:02:00,0.68311,0.68312,0.68309,0.68312,28900000.0
2006-05-26 06:03:00,0.68306,0.68306,0.68296,0.68297,89100002.0
2006-05-26 06:04:00,0.68295,0.68303,0.68295,0.683,98000000.0
2006-05-26 06:05:00,0.68296,0.683,0.68293,0.683,172899997.0
2006-05-26 06:06:00,0.68293,0.68297,0.6829,0.68294,96400000.0
2006-05-26 06:07:00,0.68295,0.68295,0.6829,0.68295,176600002.0
2006-05-26 06:08:00,0.68288,0.68299,0.68288,0.68299,26300000.0
2006-05-26 06:09:00,0.68303,0.68304,0.68298,0.68304,138100002.0
2006-05-26 06:10:00,0.683,0.68304,0.68299,0.68304,34000001.0
2006-05-26 06:11:00,0.68302,0.68302,0.683,0.683,22400000.0
2006-05-26 06:12:00,0.68304,0.68304,0.68298,0.68302,85300001.0
2006-05-26 06:13:00,0.68302,0.68308,0.683,0.68302,101700000.0
2006-05-26 06:14:00,0.68296,0.68304,0.68292,0.68297,156599999.0
2006-05-26 06:15:00,0.68299,0.68302,0.68295,0.68295,210999998.0
2006-05-26 06:16:00,0.683,0.683,0.68295,0.683,193199998.0
2006-05-26 06:17:00,0.68298,0.68303,0.68298,0.68303,100899998.0
2006-05-26 06:18:00,0.68302,0.68302,0.68288,0.68288,131700000.0
2006-05-26 06:19:00,0.68293,0.68297,0.6829,0.68297,189999998.0
2006-05-26 06:20:00,0.68289,0.68289,0.68285,0.68287,129599999.0
2006-05-26 06:21:00,0.68293,0.68295,0.68289,0.68289,107800003.0
2006-05-26 06:22:00,0.68288,0.68297,0.68288,0.68295,172500005.0
2006-05-26 06:23:00,0.68297,0.683,0.68294,0.68297,154900002.0
2006-05-26 06:24:00,0.68297,0.683,0.68293,0.68296,103700002.0
2006-05-26 06:25:00,0.68295,0.683,0.68295,0.68295,77399999.0
2006-05-26 06:26:00,0.68295,0.68302,0.68291,0.68302,100800003.0
2006-05-26 06:27:00,0.68297,0.683,0.68295,0.68295,79000001.0
2006-05-26 06:28:00,0.68298,0.68298,0.6829,0.6829,112500000.0
2006-05-26 06:29:00,0.68295,0.683,0.68295,0.683,99399999.0
2006-05-26 06:30:00,0.683,0.68302,0.68297,0.68302,78400001.0
2006-05-26 06:31:00,0.68298,0.68304,0.68297,0.68304,125600000.0
2006-05-26 06:32:00,0.68302,0.68302,0.68298,0.68298,33500000.0
2006-05-26 06:33:00,0.6829,0.68292,0.68288,0.68288,163999998.0
2006-05-26 06:34:00,0.68292,0.68293,0.68288,0.68292,80200000.0
2006-05-26 06:35:00,0.6829,0.6829,0.6829,0.6829,20900000.0
2006-05-26 06:36:00,0.6829,0.6829,0.6829,0.6829,27900000.0
2006-05-26 06:37:00,0.68292,0.68293,0.68285,0.68293,190900005.0
2006-05-26 06:38:00,0.68288,0.68297,0.68288,0.68288,95499998.0
2006-05-26 06:39:00,0.68292,0.68295,0.68288,0.68292,185899998.0
2006-05-26 06:40:00,0.68292,0.68297,0.68292,0.68295,121200002.0
2006-05-26 06:41:00,0.68291,0.68293,0.68287,0.68291,203300001.0
2006-05-26 06:42:00,0.6829,0.6829,0.6829,0.6829,25500000.0
2006-05-26 06:43:00,0.68293,0.68293,0.68293,0.68293,14400000.0
2006-05-26 06:44:00,0.68295,0.68295,0.6829,0.6829,138800001.0
2006-05-26 06:45:00,0.68295,0.68295,0.68282,0.68282,154699997.0
2006-05-26 06:46:00,0.68289,0.68297,0.68289,0.68293,159999996.0
2006-05-26 06:47:00,0.68297,0.68302,0.68297,0.68299,130800002.0
2006-05-26 06:48:00,0.68298,0.68303,0.68296,0.68296,139699997.0
2006-05-26 06:49:00,0.68293,0.68297,0.68286,0.68297,58600000.0
2006-05-26 06:50:00,0.68295,0.68297,0.68295,0.68297,9500000.0
2006-05-26 06:51:00,0.68293,0.68297,0.68288,0.68297,153799999.0
2006-05-26 06:52:00,0.68297,0.68304,0.68297,0.68304,87699998.0
2006-05-26 06:53:00,0.68305,0.68305,0.68297,0.68302,291700001.0
2006-05-26 06:54:00,0.68303,0.68308,0.683,0.68303,162899998.0
2006-05-26 06:55:00,0.68306,0.6831,0.68305,0.68305,35899999.0
2006-05-26 06:56:00,0.68305,0.6831,0.68302,0.68307,201399999.0
2006-05-26 06:57:00,0.68312,0.68314,0.68307,0.6831,246700000.0
2006-05-26 06:58:00,0.68308,0.68308,0.683,0.683,82000000.0
2006-05-26 06:59:00,0.683,0.68305,0.683,0.68305,4200000.0
2006-05-26 07:00:00,0.68296,0.68303,0.68296,0.68303,88099999.0
2006-05-26 07:01:00,0.68302,0.68305,0.68302,0.68302,152999999.0
2006-05-26 07:02:00,0.683,0.68308,0.68299,0.68305,207700000.0
2006-05-26 07:03:00,0.68308,0.68309,0.68308,0.68309,58799999.0
2006-05-26 07:04:00,0.68304,0.68315,0.68304,0.68311,59999998.0
2006-05-26 07:05:00,0.68306,0.68306,0.68296,0.68303,164900001.0
2006-05-26 07:06:00,0.68303,0.68303,0.6829,0.68298,81100000.0
2006-05-26 07:07:00,0.683,0.68304,0.68295,0.68295,131999999.0
2006-05-26 07:08:00,0.68293,0.68298,0.68293,0.68293,103100003.0
2006-05-26 07:09:00,0.68279,0.68279,0.68278,0.68278,12800000.0
2006-05-26 07:10:00,0.68269,0.68272,0.68264,0.68264,98100000.0
2006-05-26 07:11:00,0.68264,0.68267,0.68261,0.68262,101199997.0
2006-05-26 07:12:00,0.68256,0.6826,0.68253,0.6826,161999999.0
2006-05-26 07:13:00,0.68257,0.68262,0.6825,0.6826,177800003.0
2006-05-26 07:14:00,0.68261,0.68265,0.68254,0.68257,170500000.0
2006-05-26 07:15:00,0.6826,0.68265,0.6826,0.68265,189899998.0
2006-05-26 07:16:00,0.68264,0.68265,0.68261,0.68265,154299999.0
2006-05-26 07:17:00,0.68259,0.68265,0.68259,0.6826,143600004.0
2006-05-26 07:18:00,0.68265,0.68265,0.6826,0.68262,40900000.0
2006-05-26 07:19:00,0.68258,0.68268,0.68257,0.68259,158100002.0
2006-05-26 07:20:00,0.68258,0.68263,0.68254,0.68259,130500000.0
2006-05-26 07:21:00,0.68262,0.68262,0.68255,0.68256,103699998.0
2006-05-26 07:22:00,0.68259,0.68259,0.68258,0.68258,144000001.0
2006-05-26 07:23:00,0.68251,0.68251,0.68249,0.68249,64599999.0
2006-05-26 07:24:00,0.6825,0.68257,0.6825,0.68253,60599999.0
2006-05-26 07:25:00,0.68249,0.68257,0.68249,0.68256,129700002.0
2006-05-26 07:26:00,0.68252,0.68256,0.68249,0.68255,146500002.0
2006-05-26 07:27:00,0.68251,0.68253,0.6825,0.68253,84800002.0
2006-05-26 07:28:00,0.68253,0.68258,0.68251,0.68252,202700001.0
2006-05-26 07:29:00,0.68257,0.68257,0.68253,0.68256,173900000.0
2006-05-26 07:30:00,0.68253,0.68259,0.68251,0.68258,101300001.0
2006-05-26 07:31:00,0.68262,0.68262,0.68254,0.68261,185399997.0
2006-05-26 07:32:00,0.68259,0.68263,0.68258,0.68263,63999999.0
2006-05-26 07:33:00,0.68263,0.68263,0.68258,0.68258,160000000.0
2006-05-26 07:34:00,0.68255,0.6826,0.68255,0.6826,300100006.0
2006-05-26 07:35:00,0.68261,0.68264,0.68257,0.68259,59500002.0
2006-05-26 07:36:00,0.68256,0.68266,0.68256,0.68259,186100004.0
2006-05-26 07:37:00,0.6826,0.68265,0.68257,0.68265,281800001.0
2006-05-26 07:38:00,0.68265,0.68268,0.68262,0.68262,213100000.0
2006-05-26 07:39:00,0.68255,0.68256,0.68251,0.68253,47900000.0
2006-05-26 07:40:00,0.68258,0.68262,0.68256,0.68256,64800000.0
2006-05-26 07:41:00,0.68259,0.6826,0.68255,0.6826,178999998.0
2006-05-26 07:42:00,0.68256,0.68256,0.68247,0.68251,159700002.0
2006-05-26 07:43:00,0.68252,0.68263,0.68252,0.68257,178700002.0
2006-05-26 07:44:00,0.68253,0.68255,0.68252,0.68255,63300001.0
2006-05-26 07:45:00,0.68251,0.68258,0.68251,0.68251,79399998.0
2006-05-26 07:46:00,0.68252,0.68262,0.68252,0.68255,29900000.0
2006-05-26 07:47:00,0.6826,0.68264,0.6826,0.68264,36800000.0
2006-05-26 07:48:00,0.68261,0.68266,0.68258,0.68265,91700003.0
2006-05-26 07:49:00,0.68259,0.68263,0.68248,0.68263,97900001.0
2006-05-26 07:50:00,0.68266,0.68268,0.68265,0.68268,111699999.0
2006-05-26 07:51:00,0.68261,0.68266,0.68257,0.68257,122599999.0
2006-05-26 07:52:00,0.68258,0.68263,0.68254,0.68257,173500001.0
2006-05-26 07:53:00,0.68258,0.68258,0.68251,0.68256,151300000.0
2006-05-26 07:54:00,0.68258,0.68258,0.68251,0.68252,195499996.0
2006-05-26 07:55:00,0.68253,0.68254,0.68248,0.68254,114199997.0
2006-05-26 07:56:00,0.68251,0.68258,0.68251,0.68255,180899997.0
2006-05-26 07:57:00,0.68251,0.68257,0.6825,0.68251,116900002.0
2006-05-26 07:58:00,0.68253,0.68253,0.68245,0.68249,199100000.0
2006-05-26 07:59:00,0.6825,0.68253,0.68244,0.68253,214100004.0
2006-05-26 08:00:00,0.68249,0.68261,0.68249,0.68253,196299999.0
2006-05-26 08:01:00,0.6826,0.68267,0.6826,0.68265,68400002.0
2006-05-26 08:02:00,0.68259,0.68269,0.68259,0.68266,127700000.0
2006-05-26 08:03:00,0.68275,0.68275,0.68275,0.68275,63899997.0
2006-05-26 08:04:00,0.68274,0.68276,0.68274,0.68276,118800002.0
2006-05-26 08:05:00,0.68271,0.68276,0.68264,0.68276,161699997.0
2006-05-26 08:06:00,0.68265,0.68302,0.68265,0.683,223599999.0
2006-05-26 08:07:00,0.6831,0.68313,0.6831,0.68313,85299999.0
2006-05-26 08:08:00,0.68317,0.68329,0.68311,0.68329,222399997.0
2006-05-26 08:09:00,0.68327,0.6833,0.6832,0.68325,163800000.0
2006-05-26 08:10:00,0.68322,0.68327,0.68316,0.68319,158900000.0
2006-05-26 08:11:00,0.68309,0.68309,0.68302,0.68305,118699998.0
2006-05-26 08:12:00,0.68307,0.68307,0.68277,0.68277,195000004.0
2006-05-26 08:13:00,0.68263,0.6827,0.68263,0.6827,110799998.0
2006-05-26 08:14:00,0.68273,0.68273,0.68271,0.68271,53100002.0
2006-05-26 08:15:00,0.68269,0.68277,0.68264,0.6827,178500000.0
2006-05-26 08:16:00,0.68269,0.68271,0.68269,0.68271,22400000.0
2006-05-26 08:17:00,0.68277,0.68288,0.68277,0.68287,170900000.0
2006-05-26 08:18:00,0.68281,0.68287,0.6828,0.68286,224800001.0
2006-05-26 08:19:00,0.68285,0.68285,0.68278,0.68285,229199999.0
2006-05-26 08:20:00,0.68277,0.68277,0.6827,0.6827,23200000.0
2006-05-26 08:21:00,0.68266,0.68274,0.68261,0.68265,170900002.0
2006-05-26 08:22:00,0.68276,0.68281,0.68276,0.68281,143200000.0
2006-05-26 08:23:00,0.68275,0.68282,0.68275,0.68277,130200002.0
2006-05-26 08:24:00,0.68278,0.68284,0.68278,0.68284,149199998.0
2006-05-26 08:25:00,0.68283,0.68293,0.68283,0.68292,65400001.0
2006-05-26 08:26:00,0.68302,0.6831,0.6829,0.68294,155900001.0
2006-05-26 08:27:00,0.68285,0.68291,0.68282,0.6829,225799999.0
2006-05-26 08:28:00,0.68288,0.68292,0.68279,0.68281,243499998.0
2006-05-26 08:29:00,0.68282,0.68291,0.68281,0.68291,113300001.0
2006-05-26 08:30:00,0.6829,0.68296,0.68287,0.68287,133599999.0
2006-05-26 08:31:00,0.6829,0.683,0.68285,0.68287,275500000.0
2006-05-26 08:32:00,0.68286,0.68292,0.68286,0.68287,67599998.0
2006-05-26 08:33:00,0.68283,0.68287,0.68282,0.68287,217099999.0
2006-05-26 08:34:00,0.68293,0.68293,0.68282,0.68292,242599997.0
2006-05-26 08:35:00,0.68285,0.68294,0.68284,0.68284,71699998.0
2006-05-26 08:36:00,0.68283,0.68285,0.68279,0.68279,185300004.0
2006-05-26 08:37:00,0.68277,0.68288,0.68277,0.68288,96499998.0
2006-05-26 08:38:00,0.68289,0.68291,0.68283,0.68291,203700000.0
2006-05-26 08:39:00,0.6829,0.68298,0.6829,0.68296,85300000.0
2006-05-26 08:40:00,0.68291,0.68302,0.68291,0.68301,125000001.0
2006-05-26 08:41:00,0.68307,0.6832,0.68302,0.68312,156799998.0
2006-05-26 08:42:00,0.68315,0.68322,0.68309,0.68309,124000002.0
2006-05-26 08:43:00,0.68305,0.68318,0.68305,0.68314,125999999.0
2006-05-26 08:44:00,0.68316,0.6832,0.68311,0.6832,157500003.0
2006-05-26 08:45:00,0.68315,0.68315,0.683,0.68302,87099999.0
2006-05-26 08:46:00,0.68305,0.68312,0.68301,0.68311,151499999.0
2006-05-26 08:47:00,0.68311,0.68319,0.68309,0.68315,126800001.0
2006-05-26 08:48:00,0.68312,0.68317,0.68312,0.68316,148299999.0
2006-05-26 08:49:00,0.68314,0.68315,0.68309,0.6831,233100000.0
2006-05-26 08:50:00,0.68308,0.68308,0.68298,0.68308,154299998.0
2006-05-26 08:51:00,0.68309,0.68309,0.68294,0.68294,143100001.0
2006-05-26 08:52:00,0.6829,0.6829,0.68285,0.68288,119100003.0
2006-05-26 08:53:00,0.68284,0.68297,0.68283,0.68297,159500002.0
2006-05-26 08:54:00,0.68301,0.68302,0.68289,0.68289,140800001.0
2006-05-26 08:55:00,0.6829,0.68297,0.6829,0.68293,33200000.0
2006-05-26 08:56:00,0.68293,0.68303,0.68293,0.683,182499999.0
2006-05-26 08:57:00,0.683,0.68313,0.683,0.68309,114599998.0
2006-05-26 08:58:00,0.68308,0.68312,0.68304,0.68304,130999998.0
2006-05-26 08:59:00,0.68299,0.68315,0.68298,0.68306,141499999.0
2006-05-26 09:00:00,0.68302,0.68308,0.683,0.68308,109499997.0
2006-05-26 09:01:00,0.68307,0.68313,0.68302,0.68303,132500001.0
2006-05-26 09:02:00,0.68297,0.68301,0.68287,0.68289,135999999.0
2006-05-26 09:03:00,0.68286,0.6829,0.68286,0.68288,192900004.0
2006-05-26 09:04:00,0.68298,0.68302,0.68295,0.68295,78899999.0
2006-05-26 09:05:00,0.68299,0.68309,0.68299,0.68309,92999999.0
2006-05-26 09:06:00,0.68302,0.68303,0.68302,0.68302,67099999.0
2006-05-26 09:07:00,0.68302,0.68306,0.68295,0.68295,52900001.0
2006-05-26 09:08:00,0.68293,0.68297,0.68284,0.68293,305699995.0
2006-05-26 09:09:00,0.68297,0.68297,0.68286,0.68294,105399998.0
2006-05-26 09:10:00,0.68289,0.68312,0.68283,0.68312,283399996.0
2006-05-26 09:11:00,0.68312,0.68312,0.68306,0.6831,180099997.0
2006-05-26 09:12:00,0.68305,0.68305,0.68299,0.68299,155100005.0
2006-05-26 09:13:00,0.68301,0.68303,0.68301,0.68303,48099999.0
2006-05-26 09:14:00,0.68311,0.68315,0.68302,0.68315,216600003.0
2006-05-26 09:15:00,0.6831,0.68336,0.68306,0.68336,94999997.0
2006-05-26 09:16:00,0.68347,0.68359,0.68344,0.68359,100700002.0
2006-05-26 09:17:00,0.68351,0.6836,0.68348,0.68354,106300003.0
2006-05-26 09:18:00,0.68352,0.68359,0.68352,0.68355,143500001.0
2006-05-26 09:19:00,0.68347,0.68347,0.68335,0.68343,115899999.0
2006-05-26 09:20:00,0.6835,0.68351,0.68339,0.68347,277500001.0
2006-05-26 09:21:00,0.68352,0.68354,0.68341,0.68347,210799998.0
2006-05-26 09:22:00,0.68345,0.68347,0.6834,0.68347,132100002.0
2006-05-26 09:23:00,0.68345,0.68345,0.68342,0.68345,219399998.0
2006-05-26 09:24:00,0.68345,0.68345,0.68343,0.68343,40800000.0
2006-05-26 09:25:00,0.68348,0.6836,0.68348,0.68355,146400001.0
2006-05-26 09:26:00,0.68353,0.68364,0.6835,0.68363,214399996.0
2006-05-26 09:27:00,0.6837,0.68373,0.68366,0.68371,83900002.0
2006-05-26 09:28:00,0.68374,0.6838,0.68373,0.6838,133600000.0
2006-05-26 09:29:00,0.68382,0.68383,0.68382,0.68383,62599999.0
2006-05-26 09:30:00,0.68385,0.68385,0.68382,0.68383,212499997.0
2006-05-26 09:31:00,0.6838,0.68385,0.6838,0.68385,93400002.0
2006-05-26 09:32:00,0.68378,0.68379,0.68372,0.68379,116500001.0
2006-05-26 09:33:00,0.68382,0.68387,0.6838,0.6838,117000002.0
2006-05-26 09:34:00,0.68379,0.68385,0.68371,0.68371,98099998.0
2006-05-26 09:35:00,0.68372,0.68378,0.6837,0.68378,110400001.0
2006-05-26 09:36:00,0.68375,0.68378,0.68367,0.68367,207699997.0
2006-05-26 09:37:00,0.68373,0.6838,0.6837,0.68377,122799997.0
2006-05-26 09:38:00,0.68381,0.68386,0.68381,0.68386,124499999.0
2006-05-26 09:39:00,0.68385,0.6839,0.68375,0.6838,125900003.0
2006-05-26 09:40:00,0.68381,0.68384,0.68369,0.68383,215799998.0
2006-05-26 09:41:00,0.68384,0.68408,0.68383,0.68408,105000004.0
2006-05-26 09:42:00,0.68401,0.68423,0.68401,0.68417,218499999.0
2006-05-26 09:43:00,0.68417,0.68424,0.68409,0.68415,134699999.0
2006-05-26 09:44:00,0.68405,0.68409,0.68404,0.68406,78400000.0
2006-05-26 09:45:00,0.68401,0.68405,0.68395,0.68402,101100000.0
2006-05-26 09:46:00,0.68409,0.68409,0.68402,0.68404,134900000.0
2006-05-26 09:47:00,0.68404,0.68407,0.68403,0.68404,241699996.0
2006-05-26 09:48:00,0.68403,0.68421,0.68403,0.68416,177899995.0
2006-05-26 09:49:00,0.68418,0.68424,0.68415,0.68415,124400000.0
2006-05-26 09:50:00,0.68417,0.68421,0.68411,0.68414,219700002.0
2006-05-26 09:51:00,0.68412,0.68412,0.68406,0.68407,141399998.0
2006-05-26 09:52:00,0.68417,0.68427,0.68417,0.68427,55399998.0
2006-05-26 09:53:00,0.6844,0.68457,0.68439,0.68457,160300000.0
2006-05-26 09:54:00,0.68446,0.68457,0.68445,0.68451,113600001.0
2006-05-26 09:55:00,0.68441,0.68441,0.68436,0.68436,16700000.0
2006-05-26 09:56:00,0.68436,0.68446,0.68436,0.68441,117800001.0
2006-05-26 09:57:00,0.68438,0.68455,0.68438,0.68451,112800004.0
2006-05-26 09:58:00,0.68447,0.68449,0.68438,0.68449,75800000.0
2006-05-26 09:59:00,0.68447,0.68447,0.68437,0.68438,187800000.0
2006-05-26 10:00:00,0.68444,0.68463,0.68439,0.68463,167600000.0
2006-05-26 10:01:00,0.6846,0.68466,0.68456,0.6846,56900001.0
2006-05-26 10:02:00,0.68455,0.68456,0.68441,0.68444,103100000.0
2006-05-26 10:03:00,0.68447,0.68456,0.68444,0.68447,351500000.0
2006-05-26 10:04:00,0.6846,0.6846,0.68439,0.68439,144300000.0
2006-05-26 10:05:00,0.68443,0.68458,0.68443,0.68458,75200001.0
2006-05-26 10:06:00,0.68454,0.68463,0.68454,0.68458,120299997.0
2006-05-26 10:07:00,0.68452,0.68466,0.6845,0.68466,234699996.0
2006-05-26 10:08:00,0.68467,0.68488,0.6846,0.68482,173099997.0
2006-05-26 10:09:00,0.68483,0.6849,0.6847,0.68475,120099998.0
2006-05-26 10:10:00,0.68477,0.68478,0.68448,0.68452,41200000.0
2006-05-26 10:11:00,0.68442,0.68449,0.68442,0.68443,181200002.0
2006-05-26 10:12:00,0.6844,0.68447,0.68413,0.68413,130999998.0
2006-05-26 10:13:00,0.68406,0.68418,0.68405,0.68417,185900005.0
2006-05-26 10:14:00,0.68413,0.68421,0.68413,0.68415,132499998.0
2006-05-26 10:15:00,0.68416,0.68417,0.68409,0.68412,205100004.0
2006-05-26 10:16:00,0.68418,0.68422,0.68414,0.68417,220199998.0
2006-05-26 10:17:00,0.6842,0.68425,0.68417,0.6842,174300001.0
2006-05-26 10:18:00,0.68421,0.68424,0.68411,0.68411,73100001.0
2006-05-26 10:19:00,0.68414,0.68419,0.68414,0.68415,132400002.0
2006-05-26 10:20:00,0.68408,0.68429,0.68403,0.68429,167800000.0
2006-05-26 10:21:00,0.68435,0.6844,0.68426,0.68428,78000000.0
2006-05-26 10:22:00,0.68427,0.68443,0.68427,0.68441,118699998.0
2006-05-26 10:23:00,0.68439,0.68443,0.68426,0.68426,166900000.0
2006-05-26 10:24:00,0.68425,0.6843,0.68425,0.6843,46700001.0
2006-05-26 10:25:00,0.68429,0.68433,0.68428,0.6843,204000004.0
2006-05-26 10:26:00,0.68422,0.68425,0.68422,0.68422,135300001.0
2006-05-26 10:27:00,0.68422,0.68427,0.68417,0.68425,132000002.0
2006-05-26 10:28:00,0.68422,0.68427,0.6842,0.68425,401300001.0
2006-05-26 10:29:00,0.68423,0.68432,0.68423,0.68426,184200000.0
2006-05-26 10:30:00,0.68425,0.68448,0.68425,0.68442,242400003.0
2006-05-26 10:31:00,0.68442,0.68445,0.68431,0.68431,144199998.0
2006-05-26 10:32:00,0.68432,0.68445,0.68432,0.68445,203700003.0
2006-05-26 10:33:00,0.68446,0.68447,0.68441,0.68442,27600000.0
2006-05-26 10:34:00,0.6844,0.6844,0.68431,0.6844,127399999.0
2006-05-26 10:35:00,0.68446,0.68446,0.6844,0.68446,122700000.0
2006-05-26 10:36:00,0.68447,0.68455,0.68447,0.6845,114500001.0
2006-05-26 10:37:00,0.68454,0.6846,0.68454,0.6846,172399999.0
2006-05-26 10:38:00,0.68456,0.68456,0.68448,0.68454,175599996.0
2006-05-26 10:39:00,0.68458,0.6846,0.68447,0.68459,150999998.0
2006-05-26 10:40:00,0.68467,0.6847,0.68464,0.68464,195000001.0
2006-05-26 10:41:00,0.68467,0.6847,0.68464,0.68467,72000001.0
2006-05-26 10:42:00,0.68467,0.68468,0.6846,0.6846,219799997.0
2006-05-26 10:43:00,0.68464,0.68468,0.6846,0.68465,182899996.0
2006-05-26 10:44:00,0.68463,0.68465,0.68459,0.68465,254100002.0
2006-05-26 10:45:00,0.68466,0.68466,0.68451,0.68458,181600000.0
2006-05-26 10:46:00,0.68449,0.68451,0.68449,0.68451,109199999.0
2006-05-26 10:47:00,0.68447,0.68447,0.68436,0.68445,143399997.0
2006-05-26 10:48:00,0.68442,0.68443,0.68438,0.68443,130900000.0
2006-05-26 10:49:00,0.68441,0.68448,0.68439,0.68448,310399999.0
2006-05-26 10:50:00,0.68442,0.68443,0.68432,0.68434,143699996.0
2006-05-26 10:51:00,0.68437,0.68437,0.68425,0.68425,82800001.0
2006-05-26 10:52:00,0.68423,0.68428,0.68423,0.68426,147000001.0
2006-05-26 10:53:00,0.6842,0.6842,0.68414,0.68417,42300000.0
2006-05-26 10:54:00,0.68422,0.68428,0.68417,0.68417,105899999.0
2006-05-26 10:55:00,0.68414,0.68425,0.68411,0.68425,150299999.0
2006-05-26 10:56:00,0.6843,0.68434,0.68423,0.6843,298400000.0
2006-05-26 10:57:00,0.68425,0.68431,0.68422,0.68422,143100002.0
2006-05-26 10:58:00,0.68426,0.68426,0.68418,0.68423,127499999.0
2006-05-26 10:59:00,0.6842,0.6842,0.68413,0.6842,164600000.0
2006-05-26 11:00:00,0.68418,0.68418,0.68413,0.68413,42300000.0
2006-05-26 11:01:00,0.68411,0.68415,0.68405,0.68405,129200001.0
2006-05-26 11:02:00,0.68417,0.6842,0.68409,0.6842,113399999.0
2006-05-26 11:03:00,0.68421,0.68421,0.68417,0.68417,223499998.0
2006-05-26 11:04:00,0.68418,0.68423,0.68415,0.68423,207400002.0
2006-05-26 11:05:00,0.68418,0.68421,0.68418,0.68421,71700002.0
2006-05-26 11:06:00,0.68426,0.68429,0.68424,0.68429,117399999.0
2006-05-26 11:07:00,0.68427,0.68433,0.68427,0.68427,126099999.0
2006-05-26 11:08:00,0.68431,0.68431,0.68422,0.68426,67199999.0
2006-05-26 11:09:00,0.68433,0.68442,0.68433,0.6844,261500001.0
2006-05-26 11:10:00,0.68444,0.68444,0.68435,0.6844,304900002.0
2006-05-26 11:11:00,0.68442,0.68447,0.68442,0.68443,110000000.0
2006-05-26 11:12:00,0.68444,0.68448,0.6844,0.68445,126699999.0
2006-05-26 11:13:00,0.68445,0.68448,0.68443,0.68443,139700003.0
2006-05-26 11:14:00,0.68444,0.68449,0.68442,0.68446,319200002.0
2006-05-26 11:15:00,0.68452,0.68452,0.68447,0.6845,170200000.0
2006-05-26 11:16:00,0.68451,0.68451,0.68445,0.6845,156199999.0
2006-05-26 11:17:00,0.68454,0.68475,0.68454,0.68475,205699999.0
2006-05-26 11:18:00,0.68474,0.68474,0.68463,0.68465,168900005.0
2006-05-26 11:19:00,0.6847,0.68472,0.68457,0.68465,135900001.0
2006-05-26 11:20:00,0.68463,0.68468,0.68462,0.68462,100800000.0
2006-05-26 11:21:00,0.68466,0.68466,0.68458,0.6846,120499998.0
2006-05-26 11:22:00,0.68456,0.68456,0.68444,0.68446,114099998.0
2006-05-26 11:23:00,0.68449,0.68449,0.68442,0.68446,172299995.0
2006-05-26 11:24:00,0.68446,0.68455,0.68444,0.68455,302700004.0
2006-05-26 11:25:00,0.68453,0.68457,0.6845,0.68456,72499998.0
2006-05-26 11:26:00,0.68451,0.68454,0.68448,0.68454,187599999.0
2006-05-26 11:27:00,0.68453,0.68457,0.68453,0.68457,143699997.0
2006-05-26 11:28:00,0.68451,0.68453,0.68443,0.68451,162300000.0
2006-05-26 11:29:00,0.68454,0.68457,0.68451,0.68452,121199999.0
2006-05-26 11:30:00,0.68456,0.68456,0.6845,0.68455,181900001.0
2006-05-26 11:31:00,0.68454,0.68458,0.68449,0.68449,165899997.0
2006-05-26 11:32:00,0.68457,0.68459,0.6845,0.6845,258199998.0
2006-05-26 11:33:00,0.68447,0.68453,0.68444,0.68444,154800001.0
2006-05-26 11:34:00,0.68448,0.6845,0.68441,0.68442,116400003.0
2006-05-26 11:35:00,0.68447,0.68452,0.68444,0.68446,80300001.0
2006-05-26 11:36:00,0.68446,0.68452,0.68445,0.68445,125099999.0
2006-05-26 11:37:00,0.68447,0.68451,0.68446,0.68448,187800000.0
2006-05-26 11:38:00,0.6844,0.68443,0.6844,0.68443,64000000.0
2006-05-26 11:39:00,0.68442,0.68444,0.68438,0.68444,101299999.0
2006-05-26 11:40:00,0.68441,0.68449,0.68439,0.68445,199700001.0
2006-05-26 11:41:00,0.68445,0.68451,0.68439,0.6845,129100001.0
2006-05-26 11:42:00,0.68442,0.6845,0.68442,0.68449,84599996.0
2006-05-26 11:43:00,0.68443,0.68443,0.68426,0.68426,96800000.0
2006-05-26 11:44:00,0.68421,0.68431,0.68421,0.68431,66199998.0
2006-05-26 11:45:00,0.68427,0.68435,0.68423,0.68429,129999999.0
2006-05-26 11:46:00,0.68423,0.68425,0.68417,0.6842,135600002.0
2006-05-26 11:47:00,0.68426,0.68433,0.68426,0.68433,130299999.0
2006-05-26 11:48:00,0.68428,0.68432,0.6842,0.6842,173899998.0
2006-05-26 11:49:00,0.68414,0.68439,0.68414,0.68439,106399999.0
2006-05-26 11:50:00,0.68437,0.68452,0.68437,0.68452,191700002.0
2006-05-26 11:51:00,0.68453,0.68458,0.68443,0.68443,245299999.0
2006-05-26 11:52:00,0.68445,0.68452,0.68445,0.68452,38299999.0
2006-05-26 11:53:00,0.68442,0.68446,0.6844,0.68444,125300000.0
2006-05-26 11:54:00,0.68435,0.68435,0.68432,0.68432,12600000.0
2006-05-26 11:55:00,0.68435,0.68443,0.6843,0.68435,135700002.0
2006-05-26 11:56:00,0.68435,0.68452,0.68435,0.68452,39000000.0
2006-05-26 11:57:00,0.68456,0.68457,0.68453,0.68457,129799998.0
2006-05-26 11:58:00,0.68453,0.68456,0.68447,0.68456,148300003.0
2006-05-26 11:59:00,0.68459,0.6846,0.68446,0.68449,124299999.0
2006-05-26 12:00:00,0.6844,0.68448,0.6844,0.68448,105799997.0
2006-05-26 12:01:00,0.68456,0.6846,0.6845,0.6845,148199998.0
2006-05-26 12:02:00,0.68458,0.68458,0.68436,0.68445,187399999.0
2006-05-26 12:03:00,0.68449,0.68449,0.68441,0.68441,128200002.0
2006-05-26 12:04:00,0.68442,0.68442,0.6844,0.6844,71800002.0
2006-05-26 12:05:00,0.68442,0.68447,0.68442,0.68446,85300003.0
2006-05-26 12:06:00,0.68447,0.6845,0.68446,0.68449,164900005.0
2006-05-26 12:07:00,0.68452,0.68455,0.68449,0.6845,165799997.0
2006-05-26 12:08:00,0.68453,0.68453,0.68444,0.68453,85399999.0
2006-05-26 12:09:00,0.68453,0.68453,0.68445,0.68447,62300001.0
2006-05-26 12:10:00,0.68446,0.68446,0.68441,0.68445,118099999.0
2006-05-26 12:11:00,0.68442,0.68451,0.68437,0.68451,174499998.0
2006-05-26 12:12:00,0.68448,0.68448,0.68444,0.68446,152899998.0
2006-05-26 12:13:00,0.68446,0.68447,0.68445,0.68446,131100004.0
2006-05-26 12:14:00,0.68448,0.68451,0.68445,0.6845,99200000.0
2006-05-26 12:15:00,0.68448,0.68453,0.68443,0.68445,138900001.0
2006-05-26 12:16:00,0.6845,0.68456,0.68448,0.68452,163699999.0
2006-05-26 12:17:00,0.6845,0.6845,0.68436,0.68443,109199999.0
2006-05-26 12:18:00,0.68447,0.6845,0.68443,0.68443,123799998.0
2006-05-26 12:19:00,0.68444,0.68451,0.68444,0.68447,79600001.0
2006-05-26 12:20:00,0.6845,0.6845,0.6845,0.6845,44700001.0
2006-05-26 12:21:00,0.68446,0.68448,0.68442,0.68442,264900004.0
2006-05-26 12:22:00,0.68446,0.68449,0.68445,0.68446,117199999.0
2006-05-26 12:23:00,0.68445,0.68447,0.68438,0.68447,145100002.0
2006-05-26 12:24:00,0.68451,0.68453,0.68449,0.68451,118299999.0
2006-05-26 12:25:00,0.68448,0.68448,0.68444,0.68447,19300001.0
2006-05-26 12:26:00,0.68442,0.68442,0.68436,0.68438,79300002.0
2006-05-26 12:27:00,0.68439,0.68445,0.68439,0.68441,302999993.0
2006-05-26 12:28:00,0.68441,0.68441,0.68436,0.6844,124599999.0
2006-05-26 12:29:00,0.68442,0.68448,0.68438,0.68438,246900005.0
2006-05-26 12:30:00,0.68433,0.68437,0.68432,0.68433,174799995.0
2006-05-26 12:31:00,0.68433,0.68439,0.68433,0.68436,86000002.0
2006-05-26 12:32:00,0.68437,0.6844,0.68435,0.68435,105500001.0
2006-05-26 12:33:00,0.68435,0.68436,0.68434,0.68436,25800000.0
2006-05-26 12:34:00,0.68438,0.6844,0.68432,0.6844,173200000.0
2006-05-26 12:35:00,0.68437,0.6844,0.68437,0.6844,30300000.0
2006-05-26 12:36:00,0.6844,0.68447,0.6844,0.68447,192700000.0
2006-05-26 12:37:00,0.68443,0.68443,0.68436,0.68441,145499999.0
2006-05-26 12:38:00,0.6844,0.68449,0.6844,0.68443,90100002.0
2006-05-26 12:39:00,0.68446,0.68446,0.68436,0.68439,165200002.0
2006-05-26 12:40:00,0.68433,0.68439,0.68433,0.68438,180799997.0
2006-05-26 12:41:00,0.68437,0.68437,0.68434,0.68434,81299998.0
2006-05-26 12:42:00,0.68436,0.68445,0.68432,0.68436,202600001.0
2006-05-26 12:43:00,0.68433,0.68435,0.6843,0.68435,97500001.0
2006-05-26 12:44:00,0.68432,0.68436,0.68429,0.68429,91500000.0
2006-05-26 12:45:00,0.68431,0.68432,0.68424,0.6843,232299997.0
2006-05-26 12:46:00,0.68432,0.68437,0.68432,0.68436,182000000.0
2006-05-26 12:47:00,0.68436,0.68446,0.68435,0.68446,201800003.0
2006-05-26 12:48:00,0.68437,0.68442,0.68437,0.68442,63000002.0
2006-05-26 12:49:00,0.68446,0.68447,0.68435,0.68435,131700000.0
2006-05-26 12:50:00,0.68437,0.68442,0.68436,0.6844,241200000.0
2006-05-26 12:51:00,0.68441,0.68443,0.68435,0.6844,155899998.0
2006-05-26 12:52:00,0.68442,0.68442,0.68438,0.68438,39100001.0
2006-05-26 12:53:00,0.68445,0.68446,0.68435,0.68446,99599998.0
2006-05-26 12:54:00,0.6845,0.68452,0.6845,0.68452,66200001.0
2006-05-26 12:55:00,0.68457,0.68462,0.6845,0.6845,117500001.0
2006-05-26 12:56:00,0.68455,0.68461,0.68451,0.68451,134800001.0
2006-05-26 12:57:00,0.68445,0.6845,0.68438,0.68438,151000001.0
2006-05-26 12:58:00,0.68445,0.68456,0.68441,0.68441,136600001.0
2006-05-26 12:59:00,0.6844,0.68446,0.68435,0.68435,140199997.0
2006-05-26 13:00:00,0.68437,0.68446,0.68435,0.68442,162499996.0
2006-05-26 13:01:00,0.68442,0.68442,0.68434,0.68434,162800003.0
2006-05-26 13:02:00,0.68438,0.68438,0.68429,0.68434,166599996.0
2006-05-26 13:03:00,0.6843,0.68438,0.6843,0.68438,254800002.0
2006-05-26 13:04:00,0.68437,0.68439,0.68434,0.68436,104300000.0
2006-05-26 13:05:00,0.68437,0.68443,0.68437,0.6844,151300002.0
2006-05-26 13:06:00,0.68442,0.68458,0.68438,0.68458,236700002.0
2006-05-26 13:07:00,0.68463,0.68467,0.68456,0.68457,134800001.0
2006-05-26 13:08:00,0.68455,0.68469,0.68455,0.68457,266600002.0
2006-05-26 13:09:00,0.68453,0.68462,0.68453,0.68453,129800003.0
2006-05-26 13:10:00,0.68446,0.68455,0.68446,0.68453,61000001.0
2006-05-26 13:11:00,0.68452,0.6846,0.68448,0.68455,136500002.0
2006-05-26 13:12:00,0.68452,0.68456,0.68446,0.68451,162400000.0
2006-05-26 13:13:00,0.68448,0.68453,0.68445,0.68445,90200001.0
2006-05-26 13:14:00,0.68443,0.68448,0.68443,0.68448,65399999.0
2006-05-26 13:15:00,0.68444,0.68453,0.68444,0.68453,119999999.0
2006-05-26 13:16:00,0.68452,0.68455,0.68449,0.68449,114199998.0
2006-05-26 13:17:00,0.68451,0.68451,0.68437,0.68441,283199997.0
2006-05-26 13:18:00,0.68439,0.6845,0.68438,0.68449,136300001.0
2006-05-26 13:19:00,0.68452,0.68458,0.68447,0.6845,272500004.0
2006-05-26 13:20:00,0.68455,0.68465,0.68455,0.68457,157399998.0
2006-05-26 13:21:00,0.68457,0.68469,0.68457,0.68462,108600003.0
2006-05-26 13:22:00,0.68467,0.68471,0.68464,0.68464,74000000.0
2006-05-26 13:23:00,0.6846,0.68464,0.68458,0.68464,112099998.0
2006-05-26 13:24:00,0.68465,0.68479,0.68465,0.68479,49400001.0
2006-05-26 13:25:00,0.68478,0.68478,0.68461,0.68461,156499998.0
2006-05-26 13:26:00,0.68461,0.68465,0.68452,0.68465,219399999.0
2006-05-26 13:27:00,0.68463,0.68473,0.68463,0.68467,116400000.0
2006-05-26 13:28:00,0.68461,0.68468,0.68461,0.68466,74100002.0
2006-05-26 13:29:00,0.68464,0.68473,0.6846,0.6846,87800001.0
2006-05-26 13:30:00,0.68463,0.68471,0.68463,0.68467,114099998.0
2006-05-26 13:31:00,0.68468,0.68473,0.68462,0.68471,112700003.0
2006-05-26 13:32:00,0.68474,0.68474,0.68468,0.68474,71100001.0
2006-05-26 13:33:00,0.68479,0.68482,0.68474,0.68474,67700000.0
2006-05-26 13:34:00,0.68478,0.68483,0.68478,0.68482,175800000.0
2006-05-26 13:35:00,0.68477,0.68477,0.68469,0.68469,46999998.0
2006-05-26 13:36:00,0.68477,0.6848,0.68476,0.68477,136600002.0
2006-05-26 13:37:00,0.68476,0.68483,0.68473,0.68483,95400004.0
2006-05-26 13:38:00,0.68484,0.68484,0.68479,0.68479,94000001.0
2006-05-26 13:39:00,0.6848,0.68485,0.68477,0.68477,142599999.0
2006-05-26 13:40:00,0.68486,0.68486,0.68474,0.68479,89300001.0
2006-05-26 13:41:00,0.68475,0.68478,0.68475,0.68478,82100001.0
2006-05-26 13:42:00,0.68483,0.68483,0.68474,0.68477,309400002.0
2006-05-26 13:43:00,0.68476,0.68482,0.68476,0.6848,125500002.0
2006-05-26 13:44:00,0.68486,0.6849,0.68481,0.68482,209000005.0
2006-05-26 13:45:00,0.68483,0.68492,0.68483,0.68484,238600001.0
2006-05-26 13:46:00,0.68483,0.68486,0.6847,0.6847,247799999.0
2006-05-26 13:47:00,0.68471,0.68475,0.6847,0.6847,200899999.0
2006-05-26 13:48:00,0.68473,0.68478,0.6847,0.6847,134500000.0
2006-05-26 13:49:00,0.68472,0.68474,0.68462,0.68462,67199998.0
2006-05-26 13:50:00,0.68456,0.68469,0.68456,0.68463,115700000.0
2006-05-26 13:51:00,0.68462,0.68467,0.68458,0.68461,237200002.0
2006-05-26 13:52:00,0.68456,0.6846,0.68455,0.68457,149699998.0
2006-05-26 13:53:00,0.68465,0.68465,0.68454,0.6846,76299999.0
2006-05-26 13:54:00,0.6846,0.68463,0.68453,0.68461,214599998.0
2006-05-26 13:55:00,0.68464,0.68466,0.68461,0.68466,101500001.0
2006-05-26 13:56:00,0.68461,0.68468,0.68461,0.68468,184799997.0
2006-05-26 13:57:00,0.68464,0.68465,0.68462,0.68462,185900001.0
2006-05-26 13:58:00,0.68461,0.68467,0.68454,0.68457,195499998.0
2006-05-26 13:59:00,0.68458,0.68463,0.68455,0.68461,200000005.0
2006-05-26 14:00:00,0.6846,0.68481,0.6846,0.68481,240900001.0
2006-05-26 14:01:00,0.68478,0.68485,0.68473,0.68479,152100000.0
2006-05-26 14:02:00,0.68476,0.68485,0.68474,0.68483,224299996.0
2006-05-26 14:03:00,0.68477,0.68483,0.68476,0.68476,201599994.0
2006-05-26 14:04:00,0.68478,0.68481,0.68475,0.6848,166900000.0
2006-05-26 14:05:00,0.68475,0.68484,0.68475,0.68477,128399998.0
2006-05-26 14:06:00,0.68485,0.68506,0.68485,0.68505,253900000.0
2006-05-26 14:07:00,0.68504,0.68504,0.68486,0.6849,216699999.0
2006-05-26 14:08:00,0.68495,0.68504,0.68495,0.685,200500001.0
2006-05-26 14:09:00,0.68503,0.68514,0.68503,0.68514,140900000.0
2006-05-26 14:10:00,0.68514,0.68534,0.68512,0.68523,164699999.0
2006-05-26 14:11:00,0.68524,0.68552,0.68524,0.6855,159599997.0
2006-05-26 14:12:00,0.68549,0.6855,0.68524,0.68524,161499997.0
2006-05-26 14:13:00,0.68523,0.68528,0.6851,0.6851,82400000.0
2006-05-26 14:14:00,0.68503,0.68503,0.68497,0.68497,69400003.0
2006-05-26 14:15:00,0.68497,0.68517,0.68491,0.68517,171999997.0
2006-05-26 14:16:00,0.68515,0.68515,0.68508,0.68508,126200000.0
2006-05-26 14:17:00,0.6851,0.68516,0.68507,0.68508,176900003.0
2006-05-26 14:18:00,0.68508,0.68508,0.68503,0.68508,165200001.0
2006-05-26 14:19:00,0.68497,0.68498,0.68492,0.68497,106100000.0
2006-05-26 14:20:00,0.68498,0.68503,0.68496,0.685,150600002.0
2006-05-26 14:21:00,0.68502,0.68507,0.68502,0.68505,189600004.0
2006-05-26 14:22:00,0.68504,0.68515,0.68504,0.68515,33300000.0
2006-05-26 14:23:00,0.68514,0.68514,0.6851,0.6851,157599997.0
2006-05-26 14:24:00,0.6851,0.6851,0.685,0.68504,135200001.0
2006-05-26 14:25:00,0.68503,0.68503,0.68492,0.68492,175299999.0
2006-05-26 14:26:00,0.68493,0.68497,0.68487,0.6849,144999997.0
2006-05-26 14:27:00,0.68494,0.68498,0.6849,0.68493,153300000.0
2006-05-26 14:28:00,0.68497,0.68498,0.68489,0.6849,71600000.0
2006-05-26 14:29:00,0.68492,0.68492,0.68469,0.68469,122999999.0
2006-05-26 14:30:00,0.68466,0.68496,0.68466,0.68488,162300002.0
2006-05-26 14:31:00,0.68486,0.68508,0.68486,0.68499,122100000.0
2006-05-26 14:32:00,0.68508,0.68528,0.68508,0.68522,51200001.0
2006-05-26 14:33:00,0.68518,0.6852,0.68508,0.68508,125499999.0
2006-05-26 14:34:00,0.68512,0.68526,0.68506,0.68526,273899997.0
2006-05-26 14:35:00,0.68524,0.68527,0.68509,0.68513,202800000.0
2006-05-26 14:36:00,0.68515,0.68526,0.68511,0.68523,203200003.0
2006-05-26 14:37:00,0.6852,0.68528,0.68515,0.68517,198899996.0
2006-05-26 14:38:00,0.68522,0.68524,0.68513,0.68517,205100001.0
2006-05-26 14:39:00,0.68514,0.68519,0.68511,0.68513,132300001.0
2006-05-26 14:40:00,0.68514,0.68515,0.68507,0.68512,217400001.0
2006-05-26 14:41:00,0.68517,0.68521,0.68517,0.68518,129599998.0
2006-05-26 14:42:00,0.68517,0.68525,0.68517,0.6852,147000002.0
2006-05-26 14:43:00,0.68521,0.68522,0.68512,0.68512,149899999.0
2006-05-26 14:44:00,0.68515,0.68524,0.68515,0.68515,114800001.0
2006-05-26 14:45:00,0.68522,0.68537,0.68515,0.68515,233200002.0
2006-05-26 14:46:00,0.68519,0.6852,0.68512,0.68512,130300001.0
2006-05-26 14:47:00,0.68516,0.68516,0.68502,0.68515,158900001.0
2006-05-26 14:48:00,0.68516,0.6852,0.68513,0.68513,240299998.0
2006-05-26 14:49:00,0.68509,0.68512,0.68504,0.68512,146200003.0
2006-05-26 14:50:00,0.68517,0.68523,0.68514,0.68523,177300003.0
2006-05-26 14:51:00,0.6852,0.68526,0.6852,0.68521,115700003.0
2006-05-26 14:52:00,0.68518,0.68522,0.68514,0.68519,115700001.0
2006-05-26 14:53:00,0.68523,0.68532,0.68523,0.68527,161700001.0
2006-05-26 14:54:00,0.6853,0.68535,0.6853,0.68534,240399997.0
2006-05-26 14:55:00,0.68544,0.68554,0.68541,0.68554,111700000.0
2006-05-26 14:56:00,0.68554,0.68556,0.68548,0.68554,143700000.0
2006-05-26 14:57:00,0.68554,0.68567,0.68554,0.68567,103600001.0
2006-05-26 14:58:00,0.68572,0.68575,0.68565,0.68566,128600000.0
2006-05-26 14:59:00,0.6856,0.68564,0.68557,0.68562,118300001.0
2006-05-26 15:00:00,0.68556,0.68566,0.68554,0.68561,173399997.0
2006-05-26 15:01:00,0.68558,0.68558,0.68551,0.68556,106199998.0
2006-05-26 15:02:00,0.68553,0.68553,0.68544,0.68544,159699999.0
2006-05-26 15:03:00,0.68545,0.68558,0.68545,0.68557,279700000.0
2006-05-26 15:04:00,0.68561,0.68564,0.68546,0.68553,149600002.0
2006-05-26 15:05:00,0.68556,0.68556,0.68549,0.68549,97699999.0
2006-05-26 15:06:00,0.68544,0.68545,0.68538,0.68544,113300000.0
2006-05-26 15:07:00,0.68551,0.68556,0.68551,0.68555,293300002.0
2006-05-26 15:08:00,0.68551,0.68551,0.6854,0.6854,238600000.0
2006-05-26 15:09:00,0.68546,0.68555,0.68546,0.68554,131799998.0
2006-05-26 15:10:00,0.68555,0.68561,0.68555,0.68561,87100002.0
2006-05-26 15:11:00,0.68561,0.68571,0.68561,0.68571,62399998.0
2006-05-26 15:12:00,0.6857,0.68578,0.68563,0.68571,146800002.0
2006-05-26 15:13:00,0.68575,0.68581,0.68574,0.68574,170000004.0
2006-05-26 15:14:00,0.68575,0.68589,0.6857,0.68582,107799998.0
2006-05-26 15:15:00,0.6858,0.68605,0.68578,0.68605,105900003.0
2006-05-26 15:16:00,0.68612,0.68621,0.68611,0.68611,66799999.0
2006-05-26 15:17:00,0.6861,0.68619,0.68609,0.68619,222699998.0
2006-05-26 15:18:00,0.68611,0.68617,0.68606,0.68617,155799998.0
2006-05-26 15:19:00,0.68613,0.68614,0.68609,0.68612,122300001.0
2006-05-26 15:20:00,0.68622,0.68633,0.68622,0.68623,101300001.0
2006-05-26 15:21:00,0.68623,0.68635,0.68611,0.68613,165800004.0
2006-05-26 15:22:00,0.68601,0.68601,0.68574,0.68587,72800002.0
2006-05-26 15:23:00,0.68585,0.68592,0.68575,0.68575,150000002.0
2006-05-26 15:24:00,0.68575,0.68601,0.68575,0.68601,124500001.0
2006-05-26 15:25:00,0.68608,0.68616,0.686,0.68608,227800005.0
2006-05-26 15:26:00,0.68623,0.68623,0.68609,0.68617,153999997.0
2006-05-26 15:27:00,0.68619,0.68622,0.68603,0.68607,99000002.0
2006-05-26 15:28:00,0.68612,0.68615,0.68607,0.68613,210700004.0
2006-05-26 15:29:00,0.68618,0.68628,0.6861,0.68618,155200003.0
2006-05-26 15:30:00,0.6863,0.68635,0.68615,0.68615,76700000.0
2006-05-26 15:31:00,0.68605,0.68617,0.68603,0.68614,94300000.0
2006-05-26 15:32:00,0.68614,0.68617,0.68602,0.68605,179799997.0
2006-05-26 15:33:00,0.68605,0.68607,0.68595,0.68595,120300002.0
2006-05-26 15:34:00,0.68597,0.68601,0.68575,0.68575,155800002.0
2006-05-26 15:35:00,0.68578,0.68578,0.68546,0.68546,187399999.0
2006-05-26 15:36:00,0.68537,0.68562,0.68537,0.68562,203700000.0
2006-05-26 15:37:00,0.68564,0.68599,0.68564,0.68596,104600000.0
2006-05-26 15:38:00,0.68596,0.68596,0.68589,0.68589,18500000.0
2006-05-26 15:39:00,0.68571,0.68582,0.6857,0.68576,104499998.0
2006-05-26 15:40:00,0.68576,0.68588,0.68576,0.68588,23400000.0
2006-05-26 15:41:00,0.68587,0.6859,0.68568,0.68568,222599999.0
2006-05-26 15:42:00,0.68571,0.68573,0.68566,0.68569,116900001.0
2006-05-26 15:43:00,0.68564,0.68564,0.68536,0.6854,117999998.0
2006-05-26 15:44:00,0.68538,0.6855,0.68538,0.68544,186600004.0
2006-05-26 15:45:00,0.68554,0.68569,0.68553,0.68553,237699996.0
2006-05-26 15:46:00,0.68549,0.68558,0.68549,0.68557,155799999.0
2006-05-26 15:47:00,0.68558,0.68563,0.68545,0.68545,133599998.0
2006-05-26 15:48:00,0.68536,0.68551,0.68536,0.68541,177700000.0
2006-05-26 15:49:00,0.68542,0.68551,0.68541,0.68548,162900000.0
2006-05-26 15:50:00,0.68551,0.6858,0.68551,0.6858,129999997.0
2006-05-26 15:51:00,0.68593,0.68593,0.68572,0.68572,132099998.0
2006-05-26 15:52:00,0.68569,0.68574,0.6854,0.68548,242700000.0
2006-05-26 15:53:00,0.68547,0.68562,0.68543,0.68543,34000000.0
2006-05-26 15:54:00,0.68543,0.68552,0.68538,0.68549,65200000.0
2006-05-26 15:55:00,0.68548,0.68548,0.68544,0.68548,95399997.0
2006-05-26 15:56:00,0.68552,0.68552,0.68543,0.68544,190300001.0
2006-05-26 15:57:00,0.68553,0.68553,0.68544,0.68551,194300002.0
2006-05-26 15:58:00,0.68545,0.68545,0.68542,0.68545,108399999.0
2006-05-26 15:59:00,0.68546,0.68549,0.6854,0.6854,165700002.0
2006-05-26 16:00:00,0.68547,0.68557,0.68544,0.68551,130300005.0
2006-05-26 16:01:00,0.68554,0.68564,0.68554,0.68559,82600002.0
2006-05-26 16:02:00,0.6856,0.68565,0.6855,0.68557,210900001.0
2006-05-26 16:03:00,0.68568,0.68578,0.68568,0.68578,31000000.0
2006-05-26 16:04:00,0.68582,0.68582,0.68567,0.68567,146900000.0
2006-05-26 16:05:00,0.68563,0.68578,0.68563,0.68572,249500000.0
2006-05-26 16:06:00,0.68572,0.68578,0.68566,0.68578,268900001.0
2006-05-26 16:07:00,0.6857,0.68571,0.68563,0.68567,138299999.0
2006-05-26 16:08:00,0.68568,0.68573,0.68566,0.68569,83900001.0
2006-05-26 16:09:00,0.68573,0.68575,0.68567,0.68572,190600002.0
2006-05-26 16:10:00,0.68574,0.68579,0.68574,0.68579,113000003.0
2006-05-26 16:11:00,0.68576,0.68576,0.68567,0.68572,119600002.0
2006-05-26 16:12:00,0.68574,0.68591,0.68574,0.6859,141299999.0
2006-05-26 16:13:00,0.68582,0.68587,0.68575,0.6858,202600003.0
2006-05-26 16:14:00,0.68581,0.68582,0.68572,0.68576,154300002.0
2006-05-26 16:15:00,0.6858,0.68586,0.68571,0.68571,210000000.0
2006-05-26 16:16:00,0.68572,0.68581,0.68572,0.6858,109899999.0
2006-05-26 16:17:00,0.68579,0.68588,0.68574,0.68574,202900002.0
2006-05-26 16:18:00,0.68572,0.68575,0.68561,0.68568,195400002.0
2006-05-26 16:19:00,0.68558,0.68563,0.68551,0.68552,194999997.0
2006-05-26 16:20:00,0.68548,0.68558,0.68546,0.6855,135200000.0
2006-05-26 16:21:00,0.68541,0.68546,0.68532,0.68532,139000001.0
2006-05-26 16:22:00,0.6854,0.68549,0.6854,0.68541,151099998.0
2006-05-26 16:23:00,0.68544,0.68551,0.68541,0.68551,63000002.0
2006-05-26 16:24:00,0.68558,0.68558,0.68541,0.68551,198299996.0
2006-05-26 16:25:00,0.68554,0.68568,0.68554,0.68563,137299998.0
2006-05-26 16:26:00,0.68557,0.68573,0.68551,0.68573,238500002.0
2006-05-26 16:27:00,0.68581,0.68584,0.68568,0.68571,170499999.0
2006-05-26 16:28:00,0.68567,0.68567,0.6856,0.6856,96800003.0
2006-05-26 16:29:00,0.68553,0.68553,0.68541,0.68552,221299998.0
2006-05-26 16:30:00,0.68544,0.68554,0.68544,0.6855,235500001.0
2006-05-26 16:31:00,0.68546,0.68546,0.6853,0.68538,215000000.0
2006-05-26 16:32:00,0.68536,0.6854,0.68532,0.6854,198499993.0
2006-05-26 16:33:00,0.68538,0.68547,0.68536,0.68536,210999997.0
2006-05-26 16:34:00,0.6854,0.68549,0.6854,0.68544,123500000.0
2006-05-26 16:35:00,0.68551,0.68551,0.68532,0.68532,105899998.0
2006-05-26 16:36:00,0.68529,0.68541,0.68529,0.68534,176699998.0
2006-05-26 16:37:00,0.68534,0.6854,0.68531,0.68538,120600002.0
2006-05-26 16:38:00,0.68533,0.68536,0.68529,0.68529,235799998.0
2006-05-26 16:39:00,0.68528,0.68533,0.68528,0.68532,45299999.0
2006-05-26 16:40:00,0.68533,0.68547,0.68533,0.68547,137400003.0
2006-05-26 16:41:00,0.68542,0.68542,0.68537,0.6854,148699999.0
2006-05-26 16:42:00,0.68536,0.68541,0.68536,0.68541,135200003.0
2006-05-26 16:43:00,0.68533,0.68537,0.68533,0.68536,108100000.0
2006-05-26 16:44:00,0.68529,0.6853,0.68527,0.68527,63999998.0
2006-05-26 16:45:00,0.68524,0.68531,0.6852,0.68527,219699998.0
2006-05-26 16:46:00,0.6853,0.68531,0.68514,0.68514,291799995.0
2006-05-26 16:47:00,0.68507,0.6852,0.68503,0.6852,281099995.0
2006-05-26 16:48:00,0.68519,0.68521,0.68512,0.6852,102400001.0
2006-05-26 16:49:00,0.68525,0.68535,0.68522,0.68532,102799999.0
2006-05-26 16:50:00,0.68537,0.68546,0.68536,0.68541,90399999.0
2006-05-26 16:51:00,0.68546,0.68547,0.6854,0.6854,61400001.0
2006-05-26 16:52:00,0.68546,0.68547,0.68541,0.68541,110300002.0
2006-05-26 16:53:00,0.68538,0.68538,0.68529,0.68531,111299998.0
2006-05-26 16:54:00,0.68527,0.68531,0.68526,0.68528,90200001.0
2006-05-26 16:55:00,0.68533,0.68546,0.68533,0.68539,49400000.0
2006-05-26 16:56:00,0.68532,0.68535,0.68529,0.68531,102700003.0
2006-05-26 16:57:00,0.68536,0.68537,0.68532,0.68537,202299999.0
2006-05-26 16:58:00,0.68531,0.68531,0.68525,0.68527,130000002.0
2006-05-26 16:59:00,0.68535,0.68561,0.68531,0.68561,140200001.0
2006-05-26 17:00:00,0.6857,0.68577,0.68568,0.68571,201900003.0
2006-05-26 17:01:00,0.68574,0.68581,0.68568,0.68568,176499998.0
2006-05-26 17:02:00,0.68564,0.68576,0.68564,0.68568,157600000.0
2006-05-26 17:03:00,0.6856,0.68567,0.68555,0.6856,142800000.0
2006-05-26 17:04:00,0.68564,0.68569,0.6856,0.68561,262899999.0
2006-05-26 17:05:00,0.68552,0.68552,0.68545,0.68546,210699997.0
2006-05-26 17:06:00,0.68541,0.68545,0.68539,0.68541,88400000.0
2006-05-26 17:07:00,0.68541,0.68551,0.68541,0.68542,181999999.0
2006-05-26 17:08:00,0.68542,0.68552,0.68542,0.6855,98299997.0
2006-05-26 17:09:00,0.68547,0.68547,0.68536,0.68542,115799999.0
2006-05-26 17:10:00,0.6855,0.68551,0.68542,0.68551,86399999.0
2006-05-26 17:11:00,0.68552,0.68563,0.68551,0.68563,39599999.0
2006-05-26 17:12:00,0.68562,0.68563,0.68562,0.68563,71099999.0
2006-05-26 17:13:00,0.68569,0.68577,0.68562,0.68568,216699999.0
2006-05-26 17:14:00,0.68574,0.68591,0.68574,0.6859,164599995.0
2006-05-26 17:15:00,0.68592,0.68592,0.68582,0.68583,157500002.0
2006-05-26 17:16:00,0.68588,0.68593,0.68581,0.68593,226200002.0
2006-05-26 17:17:00,0.68594,0.68601,0.68586,0.68586,143100003.0
2006-05-26 17:18:00,0.68582,0.68588,0.68581,0.68588,89399999.0
2006-05-26 17:19:00,0.68592,0.68598,0.68587,0.68587,213500001.0
2006-05-26 17:20:00,0.68591,0.68599,0.68591,0.68594,226300000.0
2006-05-26 17:21:00,0.68597,0.68602,0.68592,0.68597,236400000.0
2006-05-26 17:22:00,0.68588,0.68595,0.68584,0.68592,122000001.0
2006-05-26 17:23:00,0.68589,0.68592,0.68585,0.68585,232399997.0
2006-05-26 17:24:00,0.68591,0.68591,0.6858,0.68583,140300000.0
2006-05-26 17:25:00,0.68586,0.68587,0.68578,0.6858,63800000.0
2006-05-26 17:26:00,0.6858,0.68587,0.6858,0.68582,156500002.0
2006-05-26 17:27:00,0.6858,0.6858,0.68575,0.68577,152300003.0
2006-05-26 17:28:00,0.68581,0.68581,0.68571,0.68578,228300005.0
2006-05-26 17:29:00,0.68577,0.68582,0.68574,0.68574,154900001.0
2006-05-26 17:30:00,0.68579,0.68595,0.68579,0.68584,161999999.0
2006-05-26 17:31:00,0.68583,0.6859,0.68583,0.68588,134699998.0
2006-05-26 17:32:00,0.6859,0.68595,0.68586,0.68587,127200000.0
2006-05-26 17:33:00,0.6859,0.6859,0.6858,0.68584,157000001.0
2006-05-26 17:34:00,0.68579,0.68582,0.68575,0.68581,149400001.0
2006-05-26 17:35:00,0.68585,0.68588,0.6858,0.68582,206999998.0
2006-05-26 17:36:00,0.68584,0.68594,0.68584,0.68588,74299999.0
2006-05-26 17:37:00,0.68588,0.68592,0.68584,0.68584,155400006.0
2006-05-26 17:38:00,0.68581,0.68583,0.68576,0.68582,67000000.0
2006-05-26 17:39:00,0.68589,0.68595,0.68585,0.68585,178999995.0
2006-05-26 17:40:00,0.68579,0.68586,0.68578,0.68578,103799999.0
2006-05-26 17:41:00,0.68576,0.68576,0.68564,0.68572,33500000.0
2006-05-26 17:42:00,0.68569,0.68573,0.68569,0.68573,55300001.0
2006-05-26 17:43:00,0.68582,0.68585,0.68582,0.68582,108000001.0
2006-05-26 17:44:00,0.68584,0.6859,0.68584,0.68589,116199997.0
2006-05-26 17:45:00,0.68584,0.68584,0.68578,0.68578,176200000.0
2006-05-26 17:46:00,0.68584,0.68586,0.68584,0.68586,38999999.0
2006-05-26 17:47:00,0.68589,0.68592,0.68586,0.68589,123699999.0
2006-05-26 17:48:00,0.68592,0.68607,0.68592,0.686,94899999.0
2006-05-26 17:49:00,0.68614,0.68614,0.68605,0.6861,168599999.0
2006-05-26 17:50:00,0.68612,0.68616,0.68609,0.68609,169999995.0
2006-05-26 17:51:00,0.68608,0.68613,0.68608,0.6861,126800002.0
2006-05-26 17:52:00,0.68606,0.6861,0.68604,0.68604,120899998.0
2006-05-26 17:53:00,0.68606,0.68613,0.68606,0.6861,173899997.0
2006-05-26 17:54:00,0.68608,0.68615,0.68605,0.68615,128599998.0
2006-05-26 17:55:00,0.6861,0.68617,0.6861,0.68615,150799999.0
2006-05-26 17:56:00,0.68613,0.68613,0.68605,0.68605,125399997.0
2006-05-26 17:57:00,0.68608,0.68608,0.68602,0.68602,44700002.0
2006-05-26 17:58:00,0.68597,0.68598,0.68596,0.68598,90500002.0
2006-05-26 17:59:00,0.68603,0.68611,0.68603,0.68603,83900002.0
2006-05-26 18:00:00,0.68603,0.68608,0.68601,0.68605,171399996.0
2006-05-26 18:01:00,0.68608,0.68611,0.68603,0.68605,1078899996.0
2006-05-26 18:02:00,0.68604,0.68611,0.68603,0.68605,1312800001.0
2006-05-26 18:03:00,0.68605,0.68611,0.686,0.68602,1657200002.0
2006-05-26 18:04:00,0.68597,0.68602,0.6859,0.68602,885600001.0
2006-05-26 18:05:00,0.68598,0.686,0.68593,0.68598,1269400010.0
2006-05-26 18:06:00,0.68596,0.68598,0.6859,0.68593,1544200017.0
2006-05-26 18:07:00,0.6858,0.6859,0.6858,0.6858,963700000.0
2006-05-26 18:08:00,0.6859,0.6859,0.6858,0.6859,963700000.0
2006-05-26 18:09:00,0.68592,0.68599,0.68591,0.68593,963700000.0
2006-05-26 18:10:00,0.68595,0.68597,0.68587,0.68591,1004600002.0
2006-05-26 18:11:00,0.68587,0.68606,0.68587,0.68606,757499998.0
2006-05-26 18:12:00,0.68607,0.68613,0.68605,0.68605,982700004.0
2006-05-26 18:13:00,0.68607,0.68612,0.68604,0.68608,943500001.0
2006-05-26 18:14:00,0.6861,0.68616,0.68607,0.6861,1754599997.0
2006-05-26 18:15:00,0.68612,0.68612,0.68602,0.68605,1873999999.0
2006-05-26 18:16:00,0.6861,0.6861,0.68602,0.6861,1157900011.0
2006-05-26 18:17:00,0.68605,0.68608,0.686,0.68603,616500009.0
2006-05-26 18:18:00,0.68603,0.68605,0.68599,0.68602,704500000.0
2006-05-26 18:19:00,0.68601,0.68612,0.68595,0.68607,857900003.0
2006-05-26 18:20:00,0.68607,0.68611,0.68603,0.68608,646399995.0
2006-05-26 18:21:00,0.68612,0.68622,0.6861,0.68615,1054000011.0
2006-05-26 18:22:00,0.68621,0.6863,0.68617,0.68617,1069599995.0
2006-05-26 18:23:00,0.68613,0.6862,0.6861,0.68615,1298399999.0
2006-05-26 18:24:00,0.68605,0.68613,0.68599,0.68599,919999993.0
2006-05-26 18:25:00,0.68597,0.686,0.68594,0.68597,990399999.0
2006-05-26 18:26:00,0.68599,0.68601,0.68592,0.68595,984199996.0
2006-05-26 18:27:00,0.68594,0.68595,0.68585,0.68586,680300002.0
2006-05-26 18:28:00,0.68591,0.68594,0.68586,0.68593,590000005.0
2006-05-26 18:29:00,0.68595,0.68603,0.68592,0.68603,729499997.0
2006-05-26 18:30:00,0.68607,0.68621,0.68604,0.68621,893100000.0
2006-05-26 18:31:00,0.68621,0.68628,0.68617,0.68623,657199992.0
2006-05-26 18:32:00,0.68622,0.68622,0.68606,0.68606,685900004.0
2006-05-26 18:33:00,0.6861,0.68624,0.68609,0.68617,1188899998.0
2006-05-26 18:34:00,0.68615,0.6862,0.68613,0.68614,1082299993.0
2006-05-26 18:35:00,0.68612,0.68612,0.68604,0.68604,421900007.0
2006-05-26 18:36:00,0.686,0.68601,0.68596,0.686,100000001.0
2006-05-26 18:37:00,0.68595,0.68595,0.68573,0.68581,231100002.0
2006-05-26 18:38:00,0.68578,0.68586,0.68571,0.68581,284900002.0
2006-05-26 18:39:00,0.68585,0.68585,0.68582,0.68583,380000002.0
2006-05-26 18:40:00,0.68583,0.68583,0.68575,0.68577,259900003.0
2006-05-26 18:41:00,0.68577,0.68583,0.68573,0.68577,508099998.0
2006-05-26 18:42:00,0.68573,0.68577,0.68568,0.68575,372700000.0
2006-05-26 18:43:00,0.68573,0.68578,0.68572,0.68573,392999995.0
2006-05-26 18:44:00,0.68577,0.68589,0.68576,0.68581,827600004.0
2006-05-26 18:45:00,0.68585,0.68594,0.68582,0.68582,352899999.0
2006-05-26 18:46:00,0.68587,0.68587,0.6858,0.68584,166599999.0
2006-05-26 18:47:00,0.68582,0.68582,0.68559,0.6856,114700001.0
2006-05-26 18:48:00,0.68557,0.68562,0.68545,0.68554,294400001.0
2006-05-26 18:49:00,0.6855,0.68558,0.6855,0.68558,292599999.0
2006-05-26 18:50:00,0.68558,0.68558,0.68555,0.68555,105900001.0
2006-05-26 18:51:00,0.68551,0.68551,0.68544,0.68545,340600006.0
2006-05-26 18:52:00,0.68544,0.68544,0.68532,0.68532,397100009.0
2006-05-26 18:53:00,0.68529,0.68539,0.68517,0.68517,577900001.0
2006-05-26 18:54:00,0.68523,0.68527,0.6852,0.68522,281500000.0
2006-05-26 18:55:00,0.68517,0.68524,0.68514,0.68521,709800007.0
2006-05-26 18:56:00,0.68522,0.68527,0.68518,0.68518,349599999.0
2006-05-26 18:57:00,0.6852,0.68522,0.68517,0.68518,274299997.0
2006-05-26 18:58:00,0.68517,0.68529,0.68517,0.68518,901099998.0
2006-05-26 18:59:00,0.68517,0.68536,0.68517,0.68533,623300006.0
2006-05-26 19:00:00,0.68534,0.68544,0.68529,0.68535,316500003.0
2006-05-26 19:01:00,0.68536,0.68543,0.68536,0.68543,99200000.0
2006-05-26 19:02:00,0.68543,0.68545,0.68534,0.6854,358400000.0
2006-05-26 19:03:00,0.68537,0.68546,0.68532,0.68533,444099997.0
2006-05-26 19:04:00,0.68535,0.68535,0.68529,0.68531,429799999.0
2006-05-26 19:05:00,0.68527,0.68532,0.68525,0.68532,374999996.0
2006-05-26 19:06:00,0.68527,0.68535,0.68527,0.68527,656399998.0
2006-05-26 19:07:00,0.68527,0.68527,0.68499,0.68499,227299999.0
2006-05-26 19:08:00,0.68504,0.68509,0.68498,0.68508,988799991.0
2006-05-26 19:09:00,0.6851,0.68518,0.6851,0.68518,626899997.0
2006-05-26 19:10:00,0.68516,0.68516,0.6849,0.68495,364699999.0
2006-05-26 19:11:00,0.68492,0.68498,0.6849,0.68498,144800001.0
2006-05-26 19:12:00,0.68496,0.68506,0.68495,0.685,187500003.0
2006-05-26 19:13:00,0.68502,0.6851,0.68501,0.68508,310100001.0
2006-05-26 19:14:00,0.68508,0.68511,0.68493,0.68494,316200000.0
2006-05-26 19:15:00,0.68493,0.68498,0.68487,0.68492,602500001.0
2006-05-26 19:16:00,0.68493,0.68498,0.68489,0.68498,149799998.0
2006-05-26 19:17:00,0.68502,0.68504,0.68501,0.68504,280699996.0
2006-05-26 19:18:00,0.68503,0.68507,0.685,0.68507,290900003.0
2006-05-26 19:19:00,0.68505,0.68511,0.68504,0.6851,550400002.0
2006-05-26 19:20:00,0.68507,0.68513,0.68504,0.68507,338899995.0
2006-05-26 19:21:00,0.68507,0.68515,0.68503,0.68515,232899998.0
2006-05-26 19:22:00,0.6852,0.68522,0.68514,0.68522,414100000.0
2006-05-26 19:23:00,0.68526,0.68529,0.68521,0.68529,340500003.0
2006-05-26 19:24:00,0.68531,0.68541,0.68531,0.68541,209800001.0
2006-05-26 19:25:00,0.68543,0.68547,0.68537,0.68542,243199997.0
2006-05-26 19:26:00,0.68545,0.68551,0.68543,0.68547,372800004.0
2006-05-26 19:27:00,0.68547,0.6855,0.68535,0.68545,813000004.0
2006-05-26 19:28:00,0.68541,0.68541,0.68536,0.68536,241699996.0
2006-05-26 19:29:00,0.68531,0.68539,0.6853,0.68539,580899996.0
2006-05-26 19:30:00,0.68538,0.68543,0.68535,0.68537,557800009.0
2006-05-26 19:31:00,0.68537,0.68547,0.68537,0.68545,665999993.0
2006-05-26 19:32:00,0.68543,0.68547,0.68541,0.68547,505199999.0
2006-05-26 19:33:00,0.68543,0.68543,0.68537,0.68539,417300005.0
2006-05-26 19:34:00,0.68539,0.68544,0.68539,0.6854,581600002.0
2006-05-26 19:35:00,0.6854,0.68555,0.68534,0.68553,495199996.0
2006-05-26 19:36:00,0.68555,0.68555,0.68541,0.68542,565399998.0
2006-05-26 19:37:00,0.68542,0.68556,0.68539,0.68553,407000003.0
2006-05-26 19:38:00,0.68551,0.68558,0.6855,0.6855,225799998.0
2006-05-26 19:39:00,0.68545,0.6855,0.68545,0.68547,714999996.0
2006-05-26 19:40:00,0.68541,0.68548,0.68537,0.68537,690799993.0
2006-05-26 19:41:00,0.68536,0.68539,0.68533,0.68538,741299992.0
2006-05-26 19:42:00,0.68538,0.6854,0.68534,0.68536,244100000.0
2006-05-26 19:43:00,0.68537,0.68539,0.68537,0.68537,99800000.0
2006-05-26 19:44:00,0.68532,0.68536,0.68528,0.68528,256700000.0
2006-05-26 19:45:00,0.6853,0.6853,0.68525,0.68527,208800002.0
2006-05-26 19:46:00,0.68533,0.68541,0.68532,0.68532,182100000.0
2006-05-26 19:47:00,0.68533,0.68534,0.68532,0.68534,129900002.0
2006-05-26 19:48:00,0.68534,0.68543,0.68534,0.68543,129300004.0
2006-05-26 19:49:00,0.68542,0.68547,0.68538,0.68544,320800000.0
2006-05-26 19:50:00,0.68546,0.68549,0.68544,0.68549,375199999.0
2006-05-26 19:51:00,0.68548,0.68548,0.68535,0.68543,248100000.0
2006-05-26 19:52:00,0.68545,0.68549,0.68543,0.68548,344400001.0
2006-05-26 19:53:00,0.68548,0.68549,0.68544,0.68549,201900002.0
2006-05-26 19:54:00,0.68552,0.68552,0.68548,0.68551,154400002.0
2006-05-26 19:55:00,0.68552,0.68558,0.68545,0.68558,216299999.0
2006-05-26 19:56:00,0.68555,0.68558,0.68549,0.68551,223399996.0
2006-05-26 19:57:00,0.68548,0.68549,0.68542,0.68544,524500001.0
2006-05-26 19:58:00,0.68542,0.68547,0.68539,0.68539,285599996.0
2006-05-26 19:59:00,0.68537,0.68543,0.68531,0.68537,547200005.0
2006-05-26 20:00:00,0.68544,0.68544,0.68533,0.68537,176200005.0
2006-05-26 20:01:00,0.68537,0.68545,0.6853,0.68545,238399995.0
2006-05-26 20:02:00,0.68545,0.68545,0.68536,0.68536,109999997.0
2006-05-26 20:03:00,0.68538,0.6854,0.68532,0.68536,127499999.0
2006-05-26 20:04:00,0.68537,0.68539,0.68536,0.68536,197099999.0
2006-05-26 20:05:00,0.68532,0.68532,0.68522,0.68522,165800005.0
2006-05-26 20:06:00,0.68518,0.68521,0.68517,0.68517,100400000.0
2006-05-26 20:07:00,0.68511,0.68517,0.6851,0.68515,150499999.0
2006-05-26 20:08:00,0.68517,0.68533,0.68517,0.68528,592400007.0
2006-05-26 20:09:00,0.6853,0.68535,0.68527,0.68528,283499998.0
2006-05-26 20:10:00,0.68525,0.68529,0.68522,0.68525,82600000.0
2006-05-26 20:11:00,0.68523,0.68529,0.68517,0.68517,259699996.0
2006-05-26 20:12:00,0.68514,0.68514,0.68502,0.68513,1038000008.0
2006-05-26 20:13:00,0.68515,0.68522,0.68512,0.68522,351599998.0
2006-05-26 20:14:00,0.68524,0.68524,0.68508,0.68508,323899998.0
2006-05-26 20:15:00,0.6851,0.68515,0.68509,0.68512,919200000.0
2006-05-26 20:16:00,0.68512,0.68513,0.6851,0.68513,473200001.0
2006-05-26 20:17:00,0.68513,0.68515,0.68507,0.6851,24000000.0
2006-05-26 20:18:00,0.6851,0.6851,0.68507,0.68507,375200003.0
2006-05-26 20:19:00,0.68507,0.68507,0.68499,0.68503,588800003.0
2006-05-26 20:20:00,0.6851,0.68521,0.6851,0.6852,600500004.0
2006-05-26 20:21:00,0.68521,0.6853,0.6852,0.6853,156900003.0
2006-05-26 20:22:00,0.68528,0.6853,0.68525,0.6853,138400000.0
2006-05-26 20:23:00,0.68529,0.68531,0.68524,0.6853,523500003.0
2006-05-26 20:24:00,0.68525,0.6853,0.68525,0.68525,345700000.0
2006-05-26 20:25:00,0.68525,0.68531,0.68524,0.68527,634099994.0
2006-05-26 20:26:00,0.6853,0.68544,0.6853,0.68532,892299991.0
2006-05-26 20:27:00,0.6853,0.68536,0.68521,0.68528,540499999.0
2006-05-26 20:28:00,0.68533,0.68533,0.68522,0.68532,472000004.0
2006-05-26 20:29:00,0.68535,0.68537,0.68526,0.68528,705199996.0
2006-05-26 20:30:00,0.68528,0.6854,0.68528,0.6854,1496999995.0
2006-05-26 20:31:00,0.68543,0.68549,0.68539,0.6854,964499988.0
2006-05-26 20:32:00,0.68543,0.68548,0.6854,0.68545,1707899994.0
2006-05-26 20:33:00,0.68545,0.68548,0.68545,0.68545,366399999.0
2006-05-26 20:34:00,0.68542,0.68545,0.68542,0.68542,408100001.0
2006-05-26 20:35:00,0.68547,0.68551,0.68544,0.68546,470700004.0
2006-05-26 20:36:00,0.68543,0.68543,0.68535,0.6854,316500004.0
2006-05-26 20:37:00,0.6854,0.68541,0.68534,0.68538,688199994.0
2006-05-26 20:38:00,0.68537,0.68545,0.68537,0.6854,1135299996.0
2006-05-26 20:39:00,0.6854,0.68545,0.6854,0.6854,303100002.0
2006-05-26 20:40:00,0.6854,0.68546,0.68539,0.68546,526399995.0
2006-05-26 20:41:00,0.68547,0.68547,0.68539,0.68545,323399999.0
2006-05-26 20:42:00,0.68549,0.68554,0.68549,0.68554,105000000.0
2006-05-26 20:43:00,0.68556,0.68563,0.68555,0.68555,696799995.0
2006-05-26 20:44:00,0.6856,0.6856,0.68553,0.68554,1072500003.0
2006-05-26 20:45:00,0.68555,0.68558,0.68549,0.68557,493600002.0
2006-05-26 20:46:00,0.68562,0.68564,0.68553,0.68553,124300003.0
2006-05-26 20:47:00,0.68553,0.6856,0.68551,0.68553,615199991.0
2006-05-26 20:48:00,0.68552,0.68558,0.68549,0.68551,850800004.0
2006-05-26 20:49:00,0.68551,0.68551,0.68541,0.68547,253099999.0
2006-05-26 20:50:00,0.68544,0.68547,0.68535,0.68543,1350699993.0
2006-05-26 20:51:00,0.6854,0.68544,0.68538,0.68539,447299997.0
2006-05-26 20:52:00,0.68542,0.68546,0.68539,0.68542,555399998.0
2006-05-26 20:53:00,0.68544,0.68546,0.68536,0.68537,975200001.0
2006-05-26 20:54:00,0.68539,0.68543,0.68533,0.6854,538500000.0
2006-05-26 20:55:00,0.6854,0.6854,0.68535,0.68538,451000000.0
2006-05-26 20:56:00,0.6854,0.68542,0.68529,0.68531,962999996.0
2006-05-26 20:57:00,0.68527,0.68539,0.68527,0.68537,1079999996.0
2006-05-26 20:58:00,0.6854,0.68548,0.6854,0.6854,728500004.0
2006-05-26 20:59:00,0.68545,0.68563,0.68533,0.68546,1604999981.0
2006-05-26 21:00:00,0.68548,0.68555,0.6854,0.68555,1962600000.0
2006-05-26 21:01:00,0.68553,0.68553,0.6854,0.68543,966299996.0
2006-05-26 21:02:00,0.68545,0.68547,0.68538,0.68542,469599995.0
2006-05-26 21:03:00,0.68542,0.68553,0.6854,0.68544,672500004.0
2006-05-26 21:04:00,0.68541,0.68542,0.68538,0.68542,441400001.0
2006-05-26 21:05:00,0.68542,0.68551,0.68541,0.68551,641999998.0
2006-05-26 21:06:00,0.6855,0.6855,0.68533,0.68539,603300005.0
2006-05-26 21:07:00,0.6854,0.68551,0.6854,0.68547,102900002.0
2006-05-26 21:08:00,0.68546,0.68549,0.68539,0.68543,103200000.0
2006-05-26 21:09:00,0.68542,0.68542,0.68532,0.6854,518299997.0
2006-05-26 21:10:00,0.6854,0.68542,0.68535,0.68535,149399999.0
2006-05-26 21:11:00,0.68535,0.68539,0.68532,0.68539,228200000.0
2006-05-26 21:12:00,0.68535,0.68535,0.68533,0.68535,142400000.0
2006-05-26 21:13:00,0.68537,0.68545,0.68537,0.68537,306599997.0
2006-05-26 21:14:00,0.68539,0.68539,0.68533,0.68538,575699997.0
2006-05-26 21:15:00,0.6854,0.68545,0.68538,0.68545,341100001.0
2006-05-26 21:16:00,0.68541,0.68541,0.68529,0.68529,499700007.0
2006-05-26 21:17:00,0.6853,0.68533,0.68528,0.68533,193699999.0
2006-05-26 21:18:00,0.68532,0.68536,0.68529,0.68531,89400002.0
2006-05-26 21:19:00,0.68529,0.68535,0.68527,0.6853,567300002.0
2006-05-26 21:20:00,0.68533,0.68533,0.68524,0.68527,994100002.0
2006-05-26 21:21:00,0.6853,0.6853,0.68525,0.68528,248500001.0
2006-05-26 21:22:00,0.6853,0.68532,0.68527,0.68532,759999999.0
2006-05-26 21:23:00,0.68533,0.68534,0.68533,0.68534,48600001.0
2006-05-26 21:24:00,0.6854,0.6854,0.68533,0.68535,166900000.0
2006-05-26 21:25:00,0.68537,0.6854,0.68532,0.68537,168100000.0
2006-05-26 21:26:00,0.68539,0.68539,0.68533,0.68533,102400001.0
2006-05-26 21:27:00,0.68536,0.68539,0.68534,0.68539,191600000.0
2006-05-26 21:28:00,0.68538,0.68539,0.68532,0.68537,259500001.0
2006-05-26 21:29:00,0.68538,0.68542,0.68538,0.68542,134599998.0
2006-05-26 21:30:00,0.68539,0.68541,0.68537,0.68541,78600000.0
2006-05-26 21:31:00,0.68538,0.68542,0.68534,0.68535,214899997.0
2006-05-26 21:32:00,0.68534,0.68551,0.68534,0.68542,548000004.0
2006-05-26 21:33:00,0.68538,0.6854,0.68529,0.68532,441599999.0
2006-05-26 21:34:00,0.68532,0.68535,0.68532,0.68532,511100000.0
2006-05-26 21:35:00,0.68536,0.68539,0.68533,0.68538,248100001.0
2006-05-26 21:36:00,0.68537,0.68539,0.68532,0.68532,51700001.0
2006-05-26 21:37:00,0.68535,0.6854,0.68535,0.6854,316800000.0
2006-05-26 21:38:00,0.68537,0.68541,0.68532,0.68536,138900000.0
2006-05-26 21:39:00,0.68529,0.68535,0.68529,0.68535,109300000.0
2006-05-26 21:40:00,0.68532,0.68538,0.68532,0.68532,264200007.0
2006-05-26 21:41:00,0.68534,0.68546,0.68534,0.68546,91799999.0
2006-05-26 21:42:00,0.68547,0.68552,0.68545,0.68547,186899997.0
2006-05-26 21:43:00,0.68542,0.68548,0.6854,0.68543,320999999.0
2006-05-26 21:44:00,0.68539,0.68544,0.68526,0.68532,467099997.0
2006-05-26 21:45:00,0.6853,0.68533,0.68528,0.68533,114299998.0
2006-05-26 21:46:00,0.68534,0.68534,0.6853,0.6853,346799995.0
2006-05-26 21:47:00,0.6853,0.68537,0.68527,0.68527,241300003.0
2006-05-26 21:48:00,0.68526,0.68528,0.68523,0.68528,127799997.0
2006-05-26 21:49:00,0.68527,0.68531,0.68527,0.6853,209500002.0
2006-05-26 21:50:00,0.68525,0.68525,0.68517,0.68524,75800000.0
2006-05-26 21:51:00,0.68524,0.68524,0.68513,0.68513,209299995.0
2006-05-26 21:52:00,0.68513,0.68527,0.68513,0.6852,86600003.0
2006-05-26 21:53:00,0.68522,0.68528,0.68522,0.68522,95700000.0
2006-05-26 21:54:00,0.68522,0.68528,0.68521,0.68528,496299999.0
2006-05-26 21:55:00,0.68528,0.6853,0.68525,0.68525,141300000.0
2006-05-26 21:56:00,0.68528,0.68528,0.68525,0.68525,209500000.0
2006-05-26 21:57:00,0.68528,0.6853,0.68525,0.68528,350000000.0
2006-05-26 21:58:00,0.68528,0.6853,0.68528,0.6853,122100001.0
2006-05-26 21:59:00,0.68525,0.68533,0.68525,0.68532,337699994.0
2006-05-26 22:00:00,0.6853,0.6853,0.68525,0.68528,250899999.0
2006-05-26 22:01:00,0.6853,0.68532,0.68525,0.6853,307000002.0
2006-05-26 22:02:00,0.6853,0.68532,0.68525,0.68525,409699997.0
2006-05-26 22:03:00,0.68525,0.68528,0.68525,0.68528,422900001.0
2006-05-26 22:04:00,0.68528,0.6853,0.68522,0.68528,351000000.0
2006-05-26 22:05:00,0.68525,0.68533,0.68525,0.68532,128900004.0
2006-05-26 22:06:00,0.68535,0.68535,0.68532,0.68532,149199999.0
2006-05-26 22:07:00,0.6853,0.68535,0.6853,0.68535,107900001.0
2006-05-26 22:08:00,0.68532,0.68535,0.68526,0.68526,310400001.0
2006-05-26 22:09:00,0.68527,0.6853,0.68527,0.6853,113900002.0
2006-05-26 22:10:00,0.68527,0.68533,0.68525,0.68528,102400001.0
2006-05-26 22:11:00,0.6853,0.6853,0.68527,0.68527,110700000.0
2006-05-26 22:12:00,0.68528,0.6853,0.68525,0.68528,441100005.0
2006-05-26 22:13:00,0.68527,0.68528,0.68527,0.68528,132300001.0
2006-05-26 22:14:00,0.68529,0.68534,0.68529,0.6853,97700000.0
2006-05-26 22:15:00,0.68528,0.68529,0.68521,0.68526,609900001.0
2006-05-26 22:16:00,0.68526,0.68531,0.6852,0.68531,523899999.0
2006-05-26 22:17:00,0.68535,0.68536,0.68526,0.6853,258800002.0
2006-05-26 22:18:00,0.68534,0.68534,0.68532,0.68532,34300000.0
2006-05-26 22:19:00,0.68527,0.68527,0.68514,0.68514,119800001.0
2006-05-26 22:20:00,0.68515,0.6852,0.68515,0.68518,47400000.0
2006-05-26 22:21:00,0.68523,0.6854,0.68523,0.6853,314400000.0
2006-05-26 22:22:00,0.68531,0.68531,0.68524,0.68525,250300000.0
2006-05-26 22:23:00,0.68521,0.68535,0.68521,0.68521,590900005.0
2006-05-26 22:24:00,0.68527,0.68539,0.68527,0.68536,177800004.0
2006-05-26 22:25:00,0.68535,0.68535,0.68519,0.68527,274400001.0
2006-05-26 22:26:00,0.68524,0.68531,0.68524,0.68531,345200001.0
2006-05-26 22:27:00,0.68535,0.68539,0.68535,0.68538,81599999.0
2006-05-26 22:28:00,0.68537,0.6854,0.68535,0.68535,257099998.0
2006-05-26 22:29:00,0.68538,0.68538,0.68529,0.6853,297800002.0
2006-05-26 22:30:00,0.68533,0.68535,0.68532,0.68532,146300001.0
2006-05-26 22:31:00,0.68532,0.68532,0.68525,0.68525,130699998.0
2006-05-26 22:32:00,0.68526,0.68526,0.68519,0.6852,354599999.0
2006-05-26 22:33:00,0.68519,0.6852,0.68514,0.68519,176500000.0
2006-05-26 22:34:00,0.68518,0.68518,0.68515,0.68515,345600002.0
2006-05-26 22:35:00,0.68515,0.68518,0.6851,0.68518,177399998.0
2006-05-26 22:36:00,0.6852,0.68522,0.68518,0.6852,136000002.0
2006-05-26 22:37:00,0.68522,0.6853,0.68522,0.68525,379700008.0
2006-05-26 22:38:00,0.68528,0.68528,0.68527,0.68527,57599999.0
2006-05-26 22:39:00,0.68527,0.68533,0.68526,0.68527,162400002.0
2006-05-26 22:40:00,0.68522,0.68522,0.68507,0.6851,302900002.0
2006-05-26 22:41:00,0.68512,0.68519,0.68512,0.68517,186899998.0
2006-05-26 22:42:00,0.6851,0.68519,0.6851,0.68511,244700003.0
2006-05-26 22:43:00,0.68513,0.68514,0.68501,0.68501,138500004.0
2006-05-26 22:44:00,0.68503,0.68503,0.68495,0.68496,110499996.0
2006-05-26 22:45:00,0.68501,0.68514,0.68501,0.68514,181499998.0
2006-05-26 22:46:00,0.68512,0.68512,0.68504,0.68512,128500002.0
2006-05-26 22:47:00,0.68518,0.68518,0.6851,0.6851,82299998.0
2006-05-26 22:48:00,0.68509,0.68515,0.68503,0.68507,359299995.0
2006-05-26 22:49:00,0.68516,0.68516,0.68502,0.68508,212299998.0
2006-05-26 22:50:00,0.68513,0.68519,0.68505,0.68512,136800002.0
2006-05-26 22:51:00,0.68508,0.68508,0.68505,0.68508,119300000.0
2006-05-26 22:52:00,0.68511,0.68514,0.68507,0.68507,79700001.0
2006-05-26 22:53:00,0.68503,0.68522,0.68503,0.6851,192800002.0
2006-05-26 22:54:00,0.68511,0.68513,0.68499,0.68499,159100003.0
2006-05-26 22:55:00,0.68496,0.68496,0.68492,0.68495,215499996.0
2006-05-26 22:56:00,0.68492,0.68492,0.68483,0.68488,67800000.0
2006-05-26 22:57:00,0.68485,0.68488,0.68482,0.68484,128000002.0
2006-05-26 22:58:00,0.68486,0.68505,0.68486,0.68491,465899996.0
2006-05-26 22:59:00,0.6849,0.68493,0.68478,0.68478,324500004.0
2006-05-28 23:00:00,0.68465,0.68498,0.68465,0.68492,159500001.0
2006-05-28 23:01:00,0.68492,0.68492,0.68492,0.68492,26500000.0
2006-05-28 23:02:00,0.6849,0.68495,0.6849,0.68492,76699998.0
2006-05-28 23:03:00,0.68495,0.68495,0.68493,0.68495,81600001.0
2006-05-28 23:04:00,0.68495,0.68495,0.6849,0.68492,60699998.0
2006-05-28 23:05:00,0.68492,0.68495,0.68492,0.68495,83400001.0
2006-05-28 23:06:00,0.68495,0.68498,0.68493,0.68495,112500000.0
2006-05-28 23:07:00,0.68492,0.68495,0.68492,0.68495,60700001.0
2006-05-28 23:08:00,0.6849,0.68495,0.6849,0.68492,43900000.0
2006-05-28 23:09:00,0.68495,0.68497,0.6849,0.68495,93300000.0
2006-05-28 23:10:00,0.68493,0.68495,0.6849,0.68495,71800000.0
2006-05-28 23:11:00,0.68498,0.68498,0.6849,0.68492,319700005.0
2006-05-28 23:12:00,0.68492,0.68498,0.6849,0.68498,160099995.0
2006-05-28 23:13:00,0.68492,0.68495,0.68492,0.68495,81600000.0
2006-05-28 23:14:00,0.68493,0.68498,0.6849,0.68492,125200001.0
2006-05-28 23:15:00,0.68493,0.68498,0.68492,0.68495,169599997.0
2006-05-28 23:16:00,0.68493,0.68493,0.6849,0.6849,16600000.0
2006-05-28 23:17:00,0.68495,0.68498,0.6849,0.68498,209700002.0
2006-05-28 23:18:00,0.68493,0.68493,0.6849,0.6849,6500000.0
2006-05-28 23:19:00,0.68493,0.68493,0.68493,0.68493,34300000.0
2006-05-28 23:20:00,0.68493,0.68495,0.68493,0.68495,137799999.0
2006-05-28 23:21:00,0.68493,0.68493,0.68493,0.68493,43900002.0
2006-05-28 23:22:00,0.68498,0.68498,0.68498,0.68498,800000.0
2006-05-28 23:23:00,0.68495,0.68498,0.6849,0.68493,227800001.0
2006-05-28 23:24:00,0.68498,0.68498,0.68492,0.68492,100599999.0
2006-05-28 23:25:00,0.6849,0.68495,0.6849,0.68495,26500001.0
2006-05-28 23:26:00,0.68492,0.68495,0.68492,0.68495,89400000.0
2006-05-28 23:27:00,0.68492,0.68492,0.68492,0.68492,56900001.0
2006-05-28 23:28:00,0.68498,0.68498,0.68495,0.68495,68500001.0
2006-05-28 23:29:00,0.68493,0.68498,0.6849,0.6849,61600000.0
2006-05-28 23:30:00,0.68493,0.68498,0.6849,0.68493,191099999.0
2006-05-28 23:31:00,0.68495,0.68498,0.6849,0.68495,146699999.0
2006-05-28 23:32:00,0.68497,0.68497,0.68493,0.68495,205299997.0
2006-05-28 23:33:00,0.68498,0.68498,0.6849,0.68495,203600000.0
2006-05-28 23:34:00,0.68495,0.68495,0.6849,0.68492,151699999.0
2006-05-28 23:35:00,0.68495,0.68498,0.6849,0.68495,203900001.0
2006-05-28 23:36:00,0.68487,0.68487,0.68478,0.68478,81600002.0
2006-05-28 23:37:00,0.68471,0.68477,0.68465,0.68474,118399998.0
2006-05-28 23:38:00,0.6847,0.68477,0.6847,0.68472,156600003.0
2006-05-28 23:39:00,0.68475,0.68477,0.68472,0.68475,98100003.0
2006-05-28 23:40:00,0.68473,0.68473,0.6847,0.6847,46999998.0
2006-05-28 23:41:00,0.68472,0.68472,0.68462,0.68462,111100000.0
2006-05-28 23:42:00,0.68464,0.68464,0.68456,0.68458,104200000.0
2006-05-28 23:43:00,0.68463,0.68463,0.68454,0.68459,36200000.0
2006-05-28 23:44:00,0.68466,0.68469,0.68466,0.68469,67199999.0
2006-05-28 23:45:00,0.68472,0.68475,0.68472,0.68475,85500001.0
2006-05-28 23:46:00,0.68471,0.68471,0.68469,0.68469,8800000.0
2006-05-28 23:47:00,0.68465,0.68465,0.68463,0.68463,9600000.0
2006-05-28 23:48:00,0.68464,0.68466,0.6846,0.68461,53000000.0
2006-05-28 23:49:00,0.68462,0.68466,0.68462,0.68466,5600000.0
2006-05-28 23:50:00,0.68467,0.68473,0.68465,0.68465,102599999.0
2006-05-28 23:51:00,0.68469,0.68475,0.68468,0.68471,165099999.0
2006-05-28 23:52:00,0.68463,0.6847,0.68463,0.6847,55200000.0
2006-05-28 23:53:00,0.68467,0.68473,0.68464,0.68464,145699999.0
2006-05-28 23:54:00,0.68468,0.68473,0.68465,0.68465,109200001.0
2006-05-28 23:55:00,0.6847,0.6847,0.68465,0.6847,83399999.0
2006-05-28 23:56:00,0.68468,0.6847,0.68465,0.68467,174400006.0
2006-05-28 23:57:00,0.68471,0.68476,0.68469,0.68469,228299997.0
2006-05-28 23:58:00,0.6847,0.6847,0.6844,0.6844,27000000.0
2006-05-28 23:59:00,0.68467,0.6847,0.68467,0.6847,155500002.0
2006-05-29 00:00:00,0.68469,0.68478,0.68469,0.68473,58200000.0
2006-05-29 00:01:00,0.68478,0.6848,0.68474,0.68478,111500003.0
2006-05-29 00:02:00,0.68488,0.68492,0.68488,0.68492,49400002.0
2006-05-29 00:03:00,0.68505,0.68505,0.68505,0.68505,64000000.0
2006-05-29 00:04:00,0.68505,0.68505,0.68505,0.68505,16700001.0
2006-05-29 00:05:00,0.68502,0.68505,0.68502,0.68505,95000001.0
2006-05-29 00:06:00,0.68497,0.68497,0.68475,0.68493,130200000.0
2006-05-29 00:07:00,0.68492,0.68495,0.6849,0.6849,225700005.0
2006-05-29 00:08:00,0.68491,0.68494,0.68482,0.68482,127200000.0
2006-05-29 00:09:00,0.68485,0.68485,0.68482,0.68482,135999998.0
2006-05-29 00:10:00,0.68486,0.6849,0.68485,0.68485,54100000.0
2006-05-29 00:11:00,0.6849,0.6849,0.68483,0.68483,116500000.0
2006-05-29 00:12:00,0.68485,0.68485,0.68485,0.68485,10400000.0
2006-05-29 00:13:00,0.68487,0.6849,0.68487,0.6849,37400001.0
2006-05-29 00:14:00,0.68488,0.68488,0.68487,0.68487,81300000.0
2006-05-29 00:15:00,0.6849,0.68493,0.68487,0.6849,75900002.0
2006-05-29 00:16:00,0.68488,0.6849,0.68487,0.6849,201899998.0
2006-05-29 00:17:00,0.68493,0.68493,0.68488,0.68488,144599999.0
2006-05-29 00:18:00,0.68487,0.6849,0.68487,0.6849,39400000.0
2006-05-29 00:19:00,0.6849,0.6849,0.68485,0.68485,16000000.0
2006-05-29 00:20:00,0.68487,0.6849,0.68487,0.6849,116600003.0
2006-05-29 00:21:00,0.6849,0.6849,0.68487,0.68487,15900000.0
2006-05-29 00:22:00,0.68494,0.68497,0.68489,0.68495,270399999.0
2006-05-29 00:23:00,0.6849,0.6849,0.68488,0.68488,61900002.0
2006-05-29 00:24:00,0.68492,0.68497,0.6849,0.68492,188100002.0
2006-05-29 00:25:00,0.68487,0.68487,0.68474,0.68474,58300001.0
2006-05-29 00:26:00,0.68477,0.68478,0.68475,0.68477,114699998.0
2006-05-29 00:27:00,0.68478,0.68478,0.68463,0.68475,133199998.0
2006-05-29 00:28:00,0.68474,0.68474,0.68467,0.68467,137200001.0
2006-05-29 00:29:00,0.6847,0.6847,0.68463,0.68463,104300000.0
2006-05-29 00:30:00,0.6847,0.6847,0.68465,0.68468,236399997.0
2006-05-29 00:31:00,0.68468,0.6847,0.68468,0.6847,12000000.0
2006-05-29 00:32:00,0.6847,0.68472,0.68467,0.68472,115599997.0
2006-05-29 00:33:00,0.68465,0.6847,0.68465,0.6847,128400002.0
2006-05-29 00:34:00,0.68465,0.68473,0.68465,0.6847,153200001.0
2006-05-29 00:35:00,0.68465,0.68472,0.68465,0.68472,143699999.0
2006-05-29 00:36:00,0.6847,0.6847,0.6847,0.6847,9800000.0
2006-05-29 00:37:00,0.68473,0.68473,0.68469,0.68469,12000000.0
2006-05-29 00:38:00,0.68469,0.68476,0.68469,0.68475,175800006.0
2006-05-29 00:39:00,0.68472,0.68478,0.68472,0.68478,45800001.0
2006-05-29 00:40:00,0.68487,0.68494,0.68484,0.68484,119300000.0
2006-05-29 00:41:00,0.68479,0.68502,0.68479,0.68487,145799998.0
2006-05-29 00:42:00,0.68481,0.68488,0.68481,0.68485,217100002.0
2006-05-29 00:43:00,0.68483,0.68487,0.68483,0.68487,42500002.0
2006-05-29 00:44:00,0.68486,0.6849,0.68478,0.68483,168799998.0
2006-05-29 00:45:00,0.68487,0.685,0.68487,0.68498,81299999.0
2006-05-29 00:46:00,0.68501,0.68501,0.68478,0.68483,207699998.0
2006-05-29 00:47:00,0.68482,0.68484,0.6848,0.68484,214099994.0
2006-05-29 00:48:00,0.68484,0.6849,0.68484,0.68488,131000005.0
2006-05-29 00:49:00,0.68489,0.68489,0.68482,0.68482,74500000.0
2006-05-29 00:50:00,0.68483,0.68484,0.68476,0.68484,99200000.0
2006-05-29 00:51:00,0.68489,0.68505,0.68483,0.68505,104299999.0
2006-05-29 00:52:00,0.68503,0.68505,0.685,0.685,95699999.0
2006-05-29 00:53:00,0.68501,0.68509,0.68501,0.68509,85200000.0
2006-05-29 00:54:00,0.68512,0.68512,0.68506,0.6851,56700000.0
2006-05-29 00:55:00,0.68514,0.68514,0.68504,0.68504,172799998.0
2006-05-29 00:56:00,0.68498,0.68498,0.68491,0.68494,120600001.0
2006-05-29 00:57:00,0.6849,0.6849,0.68483,0.68487,202900004.0
2006-05-29 00:58:00,0.68487,0.6849,0.68487,0.6849,6200000.0
2006-05-29 00:59:00,0.68485,0.68487,0.68485,0.68487,38299999.0
2006-05-29 01:00:00,0.68485,0.68492,0.68484,0.68485,198099995.0
2006-05-29 01:01:00,0.68494,0.68506,0.68494,0.68506,77299999.0
2006-05-29 01:02:00,0.68506,0.68506,0.68492,0.68497,89500000.0
2006-05-29 01:03:00,0.68502,0.68505,0.685,0.685,168799999.0
2006-05-29 01:04:00,0.68502,0.68505,0.685,0.68505,139099999.0
2006-05-29 01:05:00,0.68501,0.68519,0.68496,0.68519,119700003.0
2006-05-29 01:06:00,0.68519,0.6852,0.68514,0.6852,197500003.0
2006-05-29 01:07:00,0.68517,0.68522,0.68512,0.68512,76000002.0
2006-05-29 01:08:00,0.68515,0.6852,0.68515,0.68518,99600001.0
2006-05-29 01:09:00,0.6852,0.6852,0.68514,0.68517,170500001.0
2006-05-29 01:10:00,0.68521,0.68526,0.68519,0.68523,217000000.0
2006-05-29 01:11:00,0.68525,0.68526,0.68523,0.68525,132999999.0
2006-05-29 01:12:00,0.68522,0.68525,0.6852,0.68522,136600003.0
2006-05-29 01:13:00,0.68522,0.68529,0.68522,0.68529,162800000.0
2006-05-29 01:14:00,0.68529,0.68542,0.68529,0.68542,163999998.0
2006-05-29 01:15:00,0.6854,0.68545,0.6854,0.68543,79499999.0
2006-05-29 01:16:00,0.68543,0.68545,0.6854,0.68545,77000003.0
2006-05-29 01:17:00,0.68545,0.68545,0.68542,0.68542,39800000.0
2006-05-29 01:18:00,0.6854,0.68545,0.6854,0.68545,102200001.0
2006-05-29 01:19:00,0.68545,0.68548,0.68542,0.68545,127100001.0
2006-05-29 01:20:00,0.68545,0.68545,0.6854,0.68545,223200003.0
2006-05-29 01:21:00,0.68543,0.68545,0.68542,0.68545,87099997.0
2006-05-29 01:22:00,0.68548,0.68548,0.68542,0.68545,35200000.0
2006-05-29 01:23:00,0.68545,0.68545,0.68542,0.68542,26600001.0
2006-05-29 01:24:00,0.68543,0.68545,0.68543,0.68545,13600000.0
2006-05-29 01:25:00,0.68543,0.68543,0.68543,0.68543,800000.0
2006-05-29 01:26:00,0.68545,0.68545,0.6854,0.6854,116500001.0
2006-05-29 01:27:00,0.68545,0.68545,0.6854,0.6854,163799998.0
2006-05-29 01:28:00,0.68548,0.68548,0.68543,0.68543,73400002.0
2006-05-29 01:29:00,0.68545,0.68548,0.68542,0.68548,141299998.0
2006-05-29 01:30:00,0.68543,0.68545,0.68543,0.68545,52700001.0
2006-05-29 01:31:00,0.68542,0.68545,0.68542,0.68542,117600003.0
2006-05-29 01:32:00,0.68548,0.68548,0.68548,0.68548,7900000.0
2006-05-29 01:33:00,0.68542,0.68545,0.68542,0.68542,83699999.0
2006-05-29 01:34:00,0.68545,0.68545,0.68542,0.68542,89299998.0
2006-05-29 01:35:00,0.68546,0.68549,0.68526,0.68543,208299997.0
2006-05-29 01:36:00,0.68547,0.68554,0.68543,0.68547,304799998.0
2006-05-29 01:37:00,0.68552,0.6856,0.68552,0.68556,255699997.0
2006-05-29 01:38:00,0.68551,0.68556,0.68544,0.68548,179199999.0
2006-05-29 01:39:00,0.6855,0.68556,0.68546,0.68556,124900002.0
2006-05-29 01:40:00,0.68553,0.68558,0.68553,0.68553,154900001.0
2006-05-29 01:41:00,0.68552,0.68552,0.68547,0.68548,229099998.0
2006-05-29 01:42:00,0.68549,0.68554,0.68548,0.68551,212000006.0
2006-05-29 01:43:00,0.68553,0.68553,0.6855,0.68551,92500000.0
2006-05-29 01:44:00,0.68555,0.68555,0.6855,0.68552,149900001.0
2006-05-29 01:45:00,0.68555,0.68558,0.6855,0.68555,74199999.0
2006-05-29 01:46:00,0.68553,0.68553,0.68541,0.68541,97299999.0
2006-05-29 01:47:00,0.68543,0.68546,0.68541,0.68546,110200004.0
2006-05-29 01:48:00,0.68543,0.68545,0.68542,0.68545,141199998.0
2006-05-29 01:49:00,0.68542,0.68545,0.6854,0.6854,104799999.0
2006-05-29 01:50:00,0.6854,0.68545,0.6854,0.6854,21200000.0
2006-05-29 01:51:00,0.68545,0.68547,0.68542,0.68547,84099998.0
2006-05-29 01:52:00,0.68546,0.68553,0.68545,0.68553,63799999.0
2006-05-29 01:53:00,0.68552,0.68558,0.6855,0.68555,214800004.0
2006-05-29 01:54:00,0.68552,0.68555,0.68543,0.68552,79900003.0
2006-05-29 01:55:00,0.68552,0.68555,0.6855,0.68553,169499999.0
2006-05-29 01:56:00,0.68559,0.68568,0.68559,0.68563,180600003.0
2006-05-29 01:57:00,0.68561,0.68568,0.68561,0.68568,70399998.0
2006-05-29 01:58:00,0.68566,0.68566,0.68565,0.68566,39200001.0
2006-05-29 01:59:00,0.68566,0.68566,0.68548,0.68548,116799996.0
2006-05-29 02:00:00,0.68538,0.68548,0.68538,0.68542,122699999.0
2006-05-29 02:01:00,0.68552,0.68558,0.68551,0.68555,152800002.0
2006-05-29 02:02:00,0.68549,0.68549,0.68543,0.68543,123500002.0
2006-05-29 02:03:00,0.68539,0.68551,0.68539,0.68546,93700001.0
2006-05-29 02:04:00,0.68551,0.68553,0.68543,0.68553,166500003.0
2006-05-29 02:05:00,0.68555,0.68555,0.68547,0.68555,154799999.0
2006-05-29 02:06:00,0.68552,0.68558,0.6855,0.6855,197799997.0
2006-05-29 02:07:00,0.68553,0.68553,0.68543,0.68547,179500002.0
2006-05-29 02:08:00,0.68547,0.68549,0.6854,0.6854,145299997.0
2006-05-29 02:09:00,0.68549,0.68549,0.68544,0.68545,142200001.0
2006-05-29 02:10:00,0.68544,0.68544,0.6854,0.68541,143600001.0
2006-05-29 02:11:00,0.68544,0.68551,0.68544,0.68547,101900000.0
2006-05-29 02:12:00,0.68552,0.68555,0.68552,0.68553,161400002.0
2006-05-29 02:13:00,0.68551,0.68553,0.68544,0.68551,118000001.0
2006-05-29 02:14:00,0.68544,0.6855,0.68544,0.68547,72100000.0
2006-05-29 02:15:00,0.68547,0.68552,0.68545,0.6855,91000001.0
2006-05-29 02:16:00,0.6855,0.68554,0.68546,0.68548,139000003.0
2006-05-29 02:17:00,0.68547,0.6855,0.68547,0.68547,219399998.0
2006-05-29 02:18:00,0.68548,0.68553,0.68547,0.68548,246099996.0
2006-05-29 02:19:00,0.68547,0.68547,0.68545,0.68547,128199999.0
2006-05-29 02:20:00,0.68541,0.68551,0.68538,0.68546,196400004.0
2006-05-29 02:21:00,0.6854,0.68542,0.6854,0.68542,35100001.0
2006-05-29 02:22:00,0.68544,0.6855,0.68541,0.68542,146099996.0
2006-05-29 02:23:00,0.68531,0.68533,0.68522,0.68523,390500001.0
2006-05-29 02:24:00,0.68516,0.68516,0.68504,0.68506,91799999.0
2006-05-29 02:25:00,0.68514,0.68515,0.68506,0.68515,260900000.0
2006-05-29 02:26:00,0.68514,0.68522,0.68512,0.68518,182599999.0
2006-05-29 02:27:00,0.68517,0.68525,0.68513,0.68513,118200002.0
2006-05-29 02:28:00,0.68517,0.68526,0.68512,0.68526,110999997.0
2006-05-29 02:29:00,0.68527,0.68532,0.68522,0.68531,197300001.0
2006-05-29 02:30:00,0.68531,0.68536,0.6853,0.68532,122199999.0
2006-05-29 02:31:00,0.68529,0.68535,0.68523,0.68523,63999999.0
2006-05-29 02:32:00,0.68522,0.68522,0.6852,0.68521,51900000.0
2006-05-29 02:33:00,0.68524,0.68529,0.68522,0.68522,146799997.0
2006-05-29 02:34:00,0.6852,0.68525,0.68518,0.68518,36300001.0
2006-05-29 02:35:00,0.68513,0.68521,0.68513,0.68517,135600001.0
2006-05-29 02:36:00,0.68518,0.68519,0.68514,0.68518,82200001.0
2006-05-29 02:37:00,0.68518,0.68524,0.68518,0.68524,79000001.0
2006-05-29 02:38:00,0.68523,0.68523,0.68516,0.68521,133000003.0
2006-05-29 02:39:00,0.68521,0.68521,0.68515,0.68515,122399998.0
2006-05-29 02:40:00,0.6852,0.6852,0.68515,0.6852,69199998.0
2006-05-29 02:41:00,0.68514,0.68523,0.68514,0.6852,215199999.0
2006-05-29 02:42:00,0.68514,0.68517,0.68513,0.68517,90000001.0
2006-05-29 02:43:00,0.68522,0.68525,0.68511,0.68516,281399998.0
2006-05-29 02:44:00,0.68517,0.6852,0.68517,0.6852,147799998.0
2006-05-29 02:45:00,0.68516,0.68522,0.68516,0.68522,136600000.0
2006-05-29 02:46:00,0.6852,0.68524,0.68517,0.68518,122500001.0
2006-05-29 02:47:00,0.68519,0.6852,0.68519,0.6852,25700000.0
2006-05-29 02:48:00,0.68521,0.68521,0.68516,0.68516,66899998.0
2006-05-29 02:49:00,0.68523,0.68526,0.68523,0.68526,60399999.0
2006-05-29 02:50:00,0.68526,0.68526,0.68517,0.68517,229200003.0
2006-05-29 02:51:00,0.68513,0.68513,0.6851,0.68513,40200000.0
2006-05-29 02:52:00,0.68513,0.68515,0.6851,0.68515,84399999.0
2006-05-29 02:53:00,0.68517,0.68517,0.68514,0.68516,120199998.0
2006-05-29 02:54:00,0.68514,0.68514,0.68508,0.68508,145500000.0
2006-05-29 02:55:00,0.68507,0.68507,0.68506,0.68507,90999999.0
2006-05-29 02:56:00,0.68506,0.68512,0.68506,0.68512,43200000.0
2006-05-29 02:57:00,0.68511,0.68511,0.68509,0.68509,49400000.0
2006-05-29 02:58:00,0.68512,0.68514,0.68508,0.68513,217800000.0
2006-05-29 02:59:00,0.68507,0.6851,0.68505,0.68508,241899996.0
2006-05-29 03:00:00,0.68509,0.68509,0.68504,0.68507,110600001.0
2006-05-29 03:01:00,0.68505,0.68509,0.68504,0.68504,127600001.0
2006-05-29 03:02:00,0.68501,0.68505,0.685,0.68505,142200001.0
2006-05-29 03:03:00,0.68502,0.68505,0.685,0.68502,73199998.0
2006-05-29 03:04:00,0.68503,0.68505,0.685,0.685,138100001.0
2006-05-29 03:05:00,0.68504,0.68509,0.68503,0.68508,134900000.0
2006-05-29 03:06:00,0.6851,0.6851,0.685,0.68505,59100000.0
2006-05-29 03:07:00,0.685,0.68505,0.685,0.68505,139799999.0
2006-05-29 03:08:00,0.68503,0.68503,0.68502,0.68503,20100000.0
2006-05-29 03:09:00,0.68507,0.68509,0.68502,0.68505,90300003.0
2006-05-29 03:10:00,0.68508,0.68508,0.68503,0.68507,64000001.0
2006-05-29 03:11:00,0.68505,0.6851,0.68505,0.68507,57900001.0
2006-05-29 03:12:00,0.68512,0.68515,0.68509,0.68509,120900001.0
2006-05-29 03:13:00,0.68512,0.68513,0.68508,0.68508,103600000.0
2006-05-29 03:14:00,0.68512,0.68512,0.6851,0.6851,55500001.0
2006-05-29 03:15:00,0.68508,0.68509,0.68503,0.68505,62400001.0
2006-05-29 03:16:00,0.68509,0.68513,0.68502,0.68513,168500002.0
2006-05-29 03:17:00,0.6851,0.68515,0.68508,0.68515,133399999.0
2006-05-29 03:18:00,0.68517,0.68517,0.68509,0.68512,78200002.0
2006-05-29 03:19:00,0.6851,0.6851,0.6851,0.6851,9200000.0
2006-05-29 03:20:00,0.68505,0.68505,0.685,0.68502,85300001.0
2006-05-29 03:21:00,0.68499,0.68506,0.68497,0.68504,201799998.0
2006-05-29 03:22:00,0.68505,0.68505,0.68505,0.68505,12700000.0
2006-05-29 03:23:00,0.68504,0.68504,0.68497,0.68502,73400000.0
2006-05-29 03:24:00,0.68505,0.68505,0.68505,0.68505,4800000.0
2006-05-29 03:25:00,0.68505,0.68511,0.68501,0.68508,106000002.0
2006-05-29 03:26:00,0.68509,0.68511,0.68509,0.68511,161999999.0
2006-05-29 03:27:00,0.6851,0.68513,0.6851,0.68513,20000000.0
2006-05-29 03:28:00,0.68514,0.68514,0.6851,0.6851,65400000.0
2006-05-29 03:29:00,0.68505,0.68507,0.68505,0.68507,16000000.0
2006-05-29 03:30:00,0.68504,0.68506,0.68504,0.68506,48800002.0
2006-05-29 03:31:00,0.68512,0.68512,0.68508,0.6851,89699998.0
2006-05-29 03:32:00,0.68508,0.68514,0.68506,0.68512,172500001.0
2006-05-29 03:33:00,0.68509,0.68509,0.68499,0.68504,202200002.0
2006-05-29 03:34:00,0.6851,0.6851,0.68505,0.68508,173500003.0
2006-05-29 03:35:00,0.68508,0.6851,0.68507,0.6851,134800004.0
2006-05-29 03:36:00,0.68512,0.68512,0.68511,0.68511,20699999.0
2006-05-29 03:37:00,0.68515,0.68518,0.68513,0.68513,183000003.0
2006-05-29 03:38:00,0.68514,0.68514,0.6851,0.6851,105899999.0
2006-05-29 03:39:00,0.68508,0.68512,0.68508,0.68512,16000000.0
2006-05-29 03:40:00,0.68509,0.68513,0.68509,0.68513,4700000.0
2006-05-29 03:41:00,0.68511,0.68511,0.68503,0.68503,111600004.0
2006-05-29 03:42:00,0.68512,0.68524,0.68512,0.68522,72600001.0
2006-05-29 03:43:00,0.68522,0.68525,0.68507,0.68515,200199998.0
2006-05-29 03:44:00,0.68518,0.68526,0.68517,0.68522,172799998.0
2006-05-29 03:45:00,0.68517,0.6852,0.68517,0.6852,21700000.0
2006-05-29 03:46:00,0.68515,0.68515,0.68514,0.68514,49500000.0
2006-05-29 03:47:00,0.68516,0.68519,0.68514,0.68516,150900003.0
2006-05-29 03:48:00,0.68509,0.6852,0.68509,0.6852,120699999.0
2006-05-29 03:49:00,0.6852,0.68524,0.68517,0.68519,115799999.0
2006-05-29 03:50:00,0.68515,0.68518,0.68515,0.68518,148799998.0
2006-05-29 03:51:00,0.68518,0.6852,0.68518,0.6852,29500001.0
2006-05-29 03:52:00,0.68521,0.68524,0.68514,0.68514,218800003.0
2006-05-29 03:53:00,0.6852,0.6852,0.68513,0.68513,136499999.0
2006-05-29 03:54:00,0.68524,0.68526,0.68519,0.68522,184399999.0
2006-05-29 03:55:00,0.68518,0.6852,0.68518,0.68518,115499998.0
2006-05-29 03:56:00,0.68521,0.68524,0.68513,0.68513,114800003.0
2006-05-29 03:57:00,0.68518,0.68518,0.68518,0.68518,98899997.0
2006-05-29 03:58:00,0.68512,0.6852,0.68512,0.68517,144000000.0
2006-05-29 03:59:00,0.68522,0.68522,0.68518,0.68518,52600001.0
2006-05-29 04:00:00,0.68521,0.68524,0.6852,0.68521,175800003.0
2006-05-29 04:01:00,0.68515,0.6852,0.68513,0.6852,188399995.0
2006-05-29 04:02:00,0.68518,0.68518,0.68514,0.68518,122900003.0
2006-05-29 04:03:00,0.6852,0.6852,0.68513,0.68517,86300001.0
2006-05-29 04:04:00,0.68519,0.68519,0.68514,0.68518,135300000.0
2006-05-29 04:05:00,0.68518,0.68518,0.68515,0.68515,58200001.0
2006-05-29 04:06:00,0.68513,0.68513,0.68513,0.68513,1700000.0
2006-05-29 04:07:00,0.68511,0.68515,0.68508,0.6851,179200002.0
2006-05-29 04:08:00,0.68512,0.68512,0.6851,0.6851,16000000.0
2006-05-29 04:09:00,0.68515,0.68515,0.68515,0.68515,53999998.0
2006-05-29 04:10:00,0.68515,0.68515,0.68512,0.68512,75000002.0
2006-05-29 04:11:00,0.68515,0.68522,0.68515,0.68515,162100001.0
2006-05-29 04:12:00,0.68522,0.68524,0.68519,0.68522,72200002.0
2006-05-29 04:13:00,0.6852,0.6852,0.6852,0.6852,39900002.0
2006-05-29 04:14:00,0.68516,0.68523,0.68512,0.6852,176900001.0
2006-05-29 04:15:00,0.68518,0.68522,0.68515,0.68522,153300000.0
2006-05-29 04:16:00,0.68521,0.68522,0.68519,0.68519,116000004.0
2006-05-29 04:17:00,0.68521,0.68521,0.68519,0.68519,11200000.0
2006-05-29 04:18:00,0.6852,0.68528,0.6852,0.68522,168099998.0
2006-05-29 04:19:00,0.68524,0.68527,0.68521,0.68521,117900000.0
2006-05-29 04:20:00,0.68521,0.68523,0.6852,0.6852,79799999.0
2006-05-29 04:21:00,0.68518,0.6852,0.68518,0.6852,9600000.0
2006-05-29 04:22:00,0.68519,0.68524,0.68515,0.68515,228799998.0
2006-05-29 04:23:00,0.68522,0.68526,0.68522,0.68526,38699998.0
2006-05-29 04:24:00,0.6852,0.68525,0.6852,0.68525,97400000.0
2006-05-29 04:25:00,0.68523,0.68523,0.68522,0.68522,35500000.0
2006-05-29 04:26:00,0.68512,0.68523,0.68512,0.6852,205799998.0
2006-05-29 04:27:00,0.68522,0.68531,0.6852,0.68531,96799996.0
2006-05-29 04:28:00,0.68528,0.6853,0.68525,0.68525,39800000.0
2006-05-29 04:29:00,0.68526,0.68534,0.68526,0.68528,122799999.0
2006-05-29 04:30:00,0.68526,0.68526,0.68518,0.68518,126300002.0
2006-05-29 04:31:00,0.68519,0.68526,0.68518,0.68523,111800000.0
2006-05-29 04:32:00,0.68523,0.68523,0.68517,0.68518,74599999.0
2006-05-29 04:33:00,0.68518,0.68524,0.68517,0.68524,102100000.0
2006-05-29 04:34:00,0.68523,0.68524,0.68518,0.68518,205799997.0
2006-05-29 04:35:00,0.68518,0.68521,0.68516,0.68516,109400000.0
2006-05-29 04:36:00,0.6852,0.68522,0.68515,0.68522,90200000.0
2006-05-29 04:37:00,0.68516,0.68524,0.68516,0.68521,104900000.0
2006-05-29 04:38:00,0.68521,0.68527,0.68517,0.68527,127999999.0
2006-05-29 04:39:00,0.68522,0.68526,0.68514,0.68515,265200003.0
2006-05-29 04:40:00,0.68522,0.68522,0.68521,0.68521,32900000.0
2006-05-29 04:41:00,0.6852,0.68529,0.6852,0.68525,117300002.0
2006-05-29 04:42:00,0.68527,0.68527,0.6852,0.68525,78299998.0
2006-05-29 04:43:00,0.68522,0.68523,0.68518,0.68518,55700001.0
2006-05-29 04:44:00,0.68515,0.68525,0.68515,0.68525,212199999.0
2006-05-29 04:45:00,0.68521,0.6853,0.68521,0.68526,124299999.0
2006-05-29 04:46:00,0.68523,0.68523,0.6852,0.68521,31200000.0
2006-05-29 04:47:00,0.68521,0.68524,0.6852,0.68524,83199997.0
2006-05-29 04:48:00,0.68523,0.68523,0.68518,0.68518,6400000.0
2006-05-29 04:49:00,0.68517,0.6852,0.68515,0.6852,226600002.0
2006-05-29 04:50:00,0.6852,0.68522,0.68515,0.68518,154099997.0
2006-05-29 04:51:00,0.68517,0.68517,0.68517,0.68517,34200001.0
2006-05-29 04:52:00,0.68517,0.6852,0.68517,0.6852,64000000.0
2006-05-29 04:53:00,0.6852,0.68522,0.68515,0.6852,170200000.0
2006-05-29 04:54:00,0.6852,0.6852,0.6852,0.6852,62199999.0
2006-05-29 04:55:00,0.68517,0.68522,0.68515,0.68517,106599999.0
2006-05-29 04:56:00,0.68517,0.68523,0.68517,0.68522,61300000.0
2006-05-29 04:57:00,0.68518,0.68524,0.68518,0.68522,141700000.0
2006-05-29 04:58:00,0.68518,0.6852,0.68517,0.6852,163800001.0
2006-05-29 04:59:00,0.68518,0.68518,0.68513,0.68513,28699999.0
2006-05-29 05:00:00,0.6851,0.68513,0.6851,0.68513,93999997.0
2006-05-29 05:01:00,0.6851,0.68517,0.6851,0.68513,258600001.0
2006-05-29 05:02:00,0.68511,0.68511,0.6851,0.6851,5600000.0
2006-05-29 05:03:00,0.6851,0.6851,0.68503,0.68503,160400001.0
2006-05-29 05:04:00,0.685,0.68507,0.685,0.68507,52299998.0
2006-05-29 05:05:00,0.68506,0.68515,0.68506,0.6851,48299998.0
2006-05-29 05:06:00,0.68513,0.68513,0.6851,0.6851,32000000.0
2006-05-29 05:07:00,0.68506,0.68506,0.68504,0.68504,32600000.0
2006-05-29 05:08:00,0.68504,0.68509,0.68501,0.68501,145399996.0
2006-05-29 05:09:00,0.68499,0.68508,0.68499,0.68508,57900000.0
2006-05-29 05:10:00,0.68503,0.68503,0.68496,0.685,142999997.0
2006-05-29 05:11:00,0.68498,0.68512,0.68496,0.68505,143599999.0
2006-05-29 05:12:00,0.68508,0.6851,0.68501,0.68509,228900000.0
2006-05-29 05:13:00,0.6851,0.6851,0.68502,0.68505,104600000.0
2006-05-29 05:14:00,0.68505,0.6851,0.68503,0.68507,102900001.0
2006-05-29 05:15:00,0.6851,0.6851,0.6851,0.6851,28400001.0
2006-05-29 05:16:00,0.68515,0.68515,0.68509,0.68514,239400001.0
2006-05-29 05:17:00,0.6851,0.6851,0.68508,0.6851,262600003.0
2006-05-29 05:18:00,0.68505,0.6851,0.68505,0.68505,179699997.0
2006-05-29 05:19:00,0.6851,0.68513,0.68502,0.68505,233400003.0
2006-05-29 05:20:00,0.68499,0.68505,0.68496,0.685,161200002.0
2006-05-29 05:21:00,0.68502,0.68508,0.68502,0.68508,95799997.0
2006-05-29 05:22:00,0.68505,0.68505,0.68494,0.68494,15600000.0
2006-05-29 05:23:00,0.68496,0.68498,0.68494,0.68496,86100002.0
2006-05-29 05:24:00,0.68497,0.68498,0.6849,0.6849,161500000.0
2006-05-29 05:25:00,0.68497,0.68506,0.68493,0.68506,52600000.0
2006-05-29 05:26:00,0.68503,0.6851,0.685,0.685,203199996.0
2006-05-29 05:27:00,0.68505,0.68506,0.68505,0.68506,12700000.0
2006-05-29 05:28:00,0.68507,0.68509,0.68503,0.68503,201299998.0
2006-05-29 05:29:00,0.68505,0.68505,0.68502,0.68503,34400000.0
2006-05-29 05:30:00,0.68504,0.68509,0.68504,0.68505,128599999.0
2006-05-29 05:31:00,0.68505,0.68508,0.68505,0.68508,8300000.0
2006-05-29 05:32:00,0.68505,0.6851,0.68505,0.68508,208999997.0
2006-05-29 05:33:00,0.68504,0.68511,0.68501,0.68501,114900000.0
2006-05-29 05:34:00,0.68495,0.685,0.68495,0.68497,91300002.0
2006-05-29 05:35:00,0.68499,0.68499,0.68496,0.68496,70000001.0
2006-05-29 05:36:00,0.68493,0.68498,0.68491,0.68491,202900001.0
2006-05-29 05:37:00,0.68494,0.68497,0.68493,0.68497,121600002.0
2006-05-29 05:38:00,0.685,0.68503,0.685,0.68503,21500000.0
2006-05-29 05:39:00,0.68498,0.68498,0.68495,0.68495,41500000.0
2006-05-29 05:40:00,0.68498,0.68498,0.68492,0.68495,88800001.0
2006-05-29 05:41:00,0.68495,0.68495,0.68493,0.68495,21600000.0
2006-05-29 05:42:00,0.68496,0.68504,0.68496,0.68503,169000000.0
2006-05-29 05:43:00,0.68502,0.68502,0.68501,0.68501,10400000.0
2006-05-29 05:44:00,0.68507,0.6851,0.68507,0.68509,77200000.0
2006-05-29 05:45:00,0.68507,0.68508,0.68498,0.68498,92799999.0
2006-05-29 05:46:00,0.68503,0.68509,0.68503,0.68505,169500000.0
2006-05-29 05:47:00,0.68501,0.68507,0.68499,0.68505,111300001.0
2006-05-29 05:48:00,0.68509,0.68509,0.685,0.68503,97799999.0
2006-05-29 05:49:00,0.68503,0.68503,0.68492,0.68498,138799997.0
2006-05-29 05:50:00,0.68504,0.68508,0.68503,0.68508,81500001.0
2006-05-29 05:51:00,0.68512,0.68513,0.68503,0.6851,129600001.0
2006-05-29 05:52:00,0.68508,0.68514,0.68505,0.6851,165300000.0
2006-05-29 05:53:00,0.6851,0.68514,0.6851,0.68512,52900002.0
2006-05-29 05:54:00,0.68512,0.68518,0.68512,0.68515,68700001.0
2006-05-29 05:55:00,0.68513,0.68513,0.68504,0.68504,62700002.0
2006-05-29 05:56:00,0.68504,0.68514,0.68504,0.68514,20500000.0
2006-05-29 05:57:00,0.68509,0.68509,0.68504,0.68504,79599999.0
2006-05-29 05:58:00,0.68509,0.68514,0.68509,0.68514,33400001.0
2006-05-29 05:59:00,0.68515,0.68522,0.68513,0.68513,70300001.0
2006-05-29 06:00:00,0.68514,0.68514,0.6851,0.6851,152000002.0
2006-05-29 06:01:00,0.6851,0.68518,0.68506,0.68512,180500001.0
2006-05-29 06:02:00,0.68513,0.68517,0.68509,0.68509,114500002.0
2006-05-29 06:03:00,0.68511,0.68515,0.68497,0.68497,59000002.0
2006-05-29 06:04:00,0.68494,0.68508,0.68494,0.68507,61600000.0
2006-05-29 06:05:00,0.68508,0.6851,0.68508,0.6851,18100000.0
2006-05-29 06:06:00,0.68505,0.68512,0.68505,0.6851,127499999.0
2006-05-29 06:07:00,0.68512,0.68512,0.68499,0.68505,88200001.0
2006-05-29 06:08:00,0.68501,0.68501,0.68494,0.68494,62399998.0
2006-05-29 06:09:00,0.68492,0.68492,0.68484,0.68488,170300002.0
2006-05-29 06:10:00,0.68488,0.68493,0.68488,0.68493,91699998.0
2006-05-29 06:11:00,0.68493,0.68494,0.68489,0.68493,67599999.0
2006-05-29 06:12:00,0.68494,0.68495,0.68487,0.68487,27500000.0
2006-05-29 06:13:00,0.68492,0.68494,0.68489,0.68494,72900001.0
2006-05-29 06:14:00,0.6849,0.685,0.6849,0.68498,113400003.0
2006-05-29 06:15:00,0.68497,0.685,0.68495,0.68495,67800003.0
2006-05-29 06:16:00,0.68499,0.68499,0.68492,0.68495,211000000.0
2006-05-29 06:17:00,0.68494,0.68498,0.68493,0.68495,209899997.0
2006-05-29 06:18:00,0.68491,0.68491,0.68483,0.68483,76700002.0
2006-05-29 06:19:00,0.68491,0.68494,0.68491,0.68494,59299999.0
2006-05-29 06:20:00,0.68495,0.68502,0.68495,0.68498,127800002.0
2006-05-29 06:21:00,0.68495,0.685,0.68488,0.68499,178900003.0
2006-05-29 06:22:00,0.68501,0.68501,0.68499,0.68499,45600002.0
2006-05-29 06:23:00,0.68496,0.68499,0.68488,0.68491,180999995.0
2006-05-29 06:24:00,0.68494,0.68507,0.68494,0.68497,103100000.0
2006-05-29 06:25:00,0.68495,0.685,0.68495,0.68495,52699998.0
2006-05-29 06:26:00,0.68493,0.68497,0.68492,0.68492,63199999.0
2006-05-29 06:27:00,0.68493,0.68497,0.68493,0.68495,90000001.0
2006-05-29 06:28:00,0.68499,0.685,0.68493,0.68495,108800000.0
2006-05-29 06:29:00,0.685,0.685,0.68498,0.685,178700004.0
2006-05-29 06:30:00,0.685,0.68502,0.68497,0.68502,179499999.0
2006-05-29 06:31:00,0.68498,0.685,0.68495,0.685,125600000.0
2006-05-29 06:32:00,0.68503,0.68503,0.68502,0.68502,3200000.0
2006-05-29 06:33:00,0.68498,0.68503,0.68498,0.68502,65099999.0
2006-05-29 06:34:00,0.68503,0.68505,0.68503,0.68505,32900000.0
2006-05-29 06:35:00,0.68501,0.68501,0.68499,0.68499,77399997.0
2006-05-29 06:36:00,0.68495,0.68495,0.68495,0.68495,45500000.0
2006-05-29 06:37:00,0.68497,0.68498,0.6849,0.68498,232499994.0
2006-05-29 06:38:00,0.68491,0.68492,0.68491,0.68492,42999998.0
2006-05-29 06:39:00,0.6849,0.6849,0.68485,0.68485,71000001.0
2006-05-29 06:40:00,0.6849,0.68492,0.68487,0.68492,38100000.0
2006-05-29 06:41:00,0.68488,0.68488,0.68488,0.68488,37500001.0
2006-05-29 06:42:00,0.68485,0.68485,0.68485,0.68485,33500000.0
2006-05-29 06:43:00,0.68488,0.68488,0.68488,0.68488,23900000.0
2006-05-29 06:44:00,0.6849,0.6849,0.68485,0.68485,113000000.0
2006-05-29 06:45:00,0.68492,0.68492,0.68483,0.68483,284500001.0
2006-05-29 06:46:00,0.68484,0.68488,0.6848,0.6848,218099995.0
2006-05-29 06:47:00,0.68482,0.68487,0.68482,0.68485,62000000.0
2006-05-29 06:48:00,0.68482,0.68483,0.68482,0.68483,63099998.0
2006-05-29 06:49:00,0.68485,0.68485,0.68485,0.68485,44800000.0
2006-05-29 06:50:00,0.68482,0.68485,0.68482,0.68485,49499998.0
2006-05-29 06:51:00,0.6848,0.6848,0.68475,0.68475,35000000.0
2006-05-29 06:52:00,0.68475,0.68483,0.68475,0.68483,167800000.0
2006-05-29 06:53:00,0.68481,0.68485,0.68472,0.68472,162999999.0
2006-05-29 06:54:00,0.68473,0.68478,0.68471,0.68475,132399997.0
2006-05-29 06:55:00,0.68471,0.68471,0.68463,0.68467,163300002.0
2006-05-29 06:56:00,0.68465,0.68471,0.68465,0.68467,218500002.0
2006-05-29 06:57:00,0.68465,0.68473,0.68462,0.68473,172600004.0
2006-05-29 06:58:00,0.68475,0.68475,0.68475,0.68475,19900000.0
2006-05-29 06:59:00,0.68471,0.68477,0.68467,0.68475,96199998.0
2006-05-29 07:00:00,0.68477,0.68482,0.68474,0.68481,246999995.0
2006-05-29 07:01:00,0.68476,0.68478,0.68473,0.68475,240799998.0
2006-05-29 07:02:00,0.68477,0.6848,0.68477,0.68477,28800000.0
2006-05-29 07:03:00,0.68481,0.68481,0.68469,0.68469,99699998.0
2006-05-29 07:04:00,0.68473,0.68475,0.68469,0.68473,116599996.0
2006-05-29 07:05:00,0.68474,0.68475,0.6847,0.68475,97500002.0
2006-05-29 07:06:00,0.68482,0.68482,0.6848,0.68482,18400000.0
2006-05-29 07:07:00,0.68483,0.68487,0.68477,0.68481,217099997.0
2006-05-29 07:08:00,0.68481,0.68481,0.68474,0.68474,66300001.0
2006-05-29 07:09:00,0.6847,0.68472,0.6847,0.68472,42299999.0
2006-05-29 07:10:00,0.68466,0.68469,0.68465,0.68466,153699996.0
2006-05-29 07:11:00,0.68468,0.68471,0.68461,0.6847,158800000.0
2006-05-29 07:12:00,0.68468,0.68478,0.68468,0.68478,74999996.0
2006-05-29 07:13:00,0.68478,0.68483,0.68478,0.6848,46200000.0
2006-05-29 07:14:00,0.68481,0.68485,0.68477,0.68482,254099994.0
2006-05-29 07:15:00,0.68485,0.68485,0.6848,0.68481,129999995.0
2006-05-29 07:16:00,0.68481,0.68485,0.6848,0.68481,127199999.0
2006-05-29 07:17:00,0.68479,0.68481,0.68479,0.68481,100199999.0
2006-05-29 07:18:00,0.68478,0.68478,0.68469,0.68471,78900001.0
2006-05-29 07:19:00,0.68473,0.6848,0.68471,0.68473,253400007.0
2006-05-29 07:20:00,0.68473,0.68475,0.6847,0.6847,77400001.0
2006-05-29 07:21:00,0.68474,0.68477,0.6847,0.68473,156100000.0
2006-05-29 07:22:00,0.68474,0.6848,0.6847,0.6848,169099996.0
2006-05-29 07:23:00,0.68477,0.68482,0.68473,0.68473,203399996.0
2006-05-29 07:24:00,0.68474,0.68478,0.68474,0.68478,24700000.0
2006-05-29 07:25:00,0.68476,0.68477,0.68476,0.68477,91600003.0
2006-05-29 07:26:00,0.68473,0.68473,0.68469,0.68469,27000000.0
2006-05-29 07:27:00,0.6847,0.6847,0.6847,0.6847,1300000.0
2006-05-29 07:28:00,0.68465,0.68465,0.68465,0.68465,12000000.0
2006-05-29 07:29:00,0.68468,0.68469,0.68461,0.68469,94199998.0
2006-05-29 07:30:00,0.68468,0.6847,0.68465,0.68468,380199996.0
2006-05-29 07:31:00,0.68474,0.68475,0.68469,0.68469,183099998.0
2006-05-29 07:32:00,0.68466,0.68466,0.68463,0.68466,71300001.0
2006-05-29 07:33:00,0.68465,0.68468,0.68465,0.68467,89300002.0
2006-05-29 07:34:00,0.68465,0.6847,0.68464,0.6847,176399999.0
2006-05-29 07:35:00,0.68468,0.68468,0.68461,0.68463,49800000.0
2006-05-29 07:36:00,0.68465,0.68468,0.68465,0.68468,38399999.0
2006-05-29 07:37:00,0.68471,0.68473,0.68468,0.68471,266200003.0
2006-05-29 07:38:00,0.68472,0.68478,0.68472,0.68472,218800003.0
2006-05-29 07:39:00,0.68467,0.68475,0.68467,0.68467,160400001.0
2006-05-29 07:40:00,0.6847,0.68475,0.68469,0.68475,64500000.0
2006-05-29 07:41:00,0.68475,0.68475,0.6847,0.6847,176300000.0
2006-05-29 07:42:00,0.68469,0.68473,0.68469,0.68473,125500003.0
2006-05-29 07:43:00,0.68469,0.68475,0.68467,0.68468,64000000.0
2006-05-29 07:44:00,0.68474,0.68475,0.68468,0.68471,133699999.0
2006-05-29 07:45:00,0.68467,0.68477,0.68467,0.6847,64699999.0
2006-05-29 07:46:00,0.68468,0.68478,0.68468,0.68473,92500000.0
2006-05-29 07:47:00,0.68478,0.68478,0.68469,0.68475,177199995.0
2006-05-29 07:48:00,0.68473,0.68476,0.6847,0.68475,98800002.0
2006-05-29 07:49:00,0.6847,0.6847,0.6847,0.6847,26900000.0
2006-05-29 07:50:00,0.6847,0.6847,0.68467,0.68468,38100000.0
2006-05-29 07:51:00,0.68465,0.68473,0.68465,0.68467,102800001.0
2006-05-29 07:52:00,0.6847,0.6847,0.68467,0.68467,18300000.0
2006-05-29 07:53:00,0.68467,0.68467,0.68465,0.68465,46299998.0
2006-05-29 07:54:00,0.68466,0.68477,0.68461,0.68477,153799997.0
2006-05-29 07:55:00,0.68475,0.68475,0.68475,0.68475,19100000.0
2006-05-29 07:56:00,0.6847,0.68475,0.68468,0.68475,132500000.0
2006-05-29 07:57:00,0.6847,0.68472,0.6847,0.68472,42300002.0
2006-05-29 07:58:00,0.68471,0.68475,0.68462,0.68462,218000003.0
2006-05-29 07:59:00,0.68469,0.68474,0.68469,0.68474,61600002.0
2006-05-29 08:00:00,0.68476,0.68481,0.68475,0.68478,239999998.0
2006-05-29 08:01:00,0.68478,0.68486,0.68475,0.68486,173199996.0
2006-05-29 08:02:00,0.68484,0.68491,0.68484,0.68491,17500000.0
2006-05-29 08:03:00,0.68492,0.68493,0.68481,0.68493,145599999.0
2006-05-29 08:04:00,0.68485,0.68487,0.68478,0.68487,98500000.0
2006-05-29 08:05:00,0.6849,0.68493,0.6849,0.68493,62900001.0
2006-05-29 08:06:00,0.68493,0.68493,0.68489,0.68489,207099998.0
2006-05-29 08:07:00,0.68493,0.68495,0.68493,0.68495,89399997.0
2006-05-29 08:08:00,0.68491,0.68491,0.68489,0.68489,68699998.0
2006-05-29 08:09:00,0.68489,0.68489,0.68484,0.68484,171900002.0
2006-05-29 08:10:00,0.68485,0.68485,0.68483,0.68485,210800001.0
2006-05-29 08:11:00,0.68482,0.68483,0.68477,0.68481,208400003.0
2006-05-29 08:12:00,0.68486,0.68486,0.68477,0.68484,182100001.0
2006-05-29 08:13:00,0.68481,0.68481,0.68479,0.68479,50200000.0
2006-05-29 08:14:00,0.68475,0.68482,0.68475,0.6848,73800002.0
2006-05-29 08:15:00,0.68482,0.68486,0.68477,0.68481,96900002.0
2006-05-29 08:16:00,0.68483,0.68485,0.68473,0.6848,126900001.0
2006-05-29 08:17:00,0.68484,0.68487,0.6848,0.68487,221200002.0
2006-05-29 08:18:00,0.68486,0.68487,0.6848,0.68483,255200002.0
2006-05-29 08:19:00,0.68483,0.68485,0.68483,0.68485,3200000.0
2006-05-29 08:20:00,0.68483,0.68483,0.68483,0.68483,35900002.0
2006-05-29 08:21:00,0.68483,0.68483,0.68474,0.68474,52700001.0
2006-05-29 08:22:00,0.68485,0.68485,0.6848,0.6848,213600000.0
2006-05-29 08:23:00,0.68482,0.68483,0.68482,0.68483,44999998.0
2006-05-29 08:24:00,0.68485,0.68492,0.68485,0.6849,213900002.0
2006-05-29 08:25:00,0.68485,0.6849,0.68485,0.68487,44100000.0
2006-05-29 08:26:00,0.68483,0.68483,0.68483,0.68483,20700001.0
2006-05-29 08:27:00,0.68487,0.68492,0.68485,0.68487,117800001.0
2006-05-29 08:28:00,0.6849,0.6849,0.6849,0.6849,27200001.0
2006-05-29 08:29:00,0.68491,0.68493,0.68487,0.68487,227400002.0
2006-05-29 08:30:00,0.68484,0.68494,0.68484,0.68494,197699999.0
2006-05-29 08:31:00,0.68492,0.68498,0.6849,0.68492,137899996.0
2006-05-29 08:32:00,0.6849,0.68495,0.6849,0.68495,137400002.0
2006-05-29 08:33:00,0.68497,0.685,0.68496,0.68498,98200002.0
2006-05-29 08:34:00,0.68496,0.68499,0.68493,0.68499,99000002.0
2006-05-29 08:35:00,0.68497,0.68506,0.68493,0.68506,134600000.0
2006-05-29 08:36:00,0.68506,0.6851,0.68499,0.68499,219000003.0
2006-05-29 08:37:00,0.68496,0.68497,0.68489,0.68496,168200002.0
2006-05-29 08:38:00,0.68493,0.68493,0.68487,0.68491,113999999.0
2006-05-29 08:39:00,0.68493,0.68502,0.68493,0.68499,162000000.0
2006-05-29 08:40:00,0.68492,0.68495,0.6849,0.68495,119000001.0
2006-05-29 08:41:00,0.68492,0.68493,0.68489,0.68491,224699997.0
2006-05-29 08:42:00,0.6849,0.685,0.6849,0.68493,240600003.0
2006-05-29 08:43:00,0.68488,0.68493,0.68485,0.68485,121300001.0
2006-05-29 08:44:00,0.68488,0.685,0.68487,0.685,139200001.0
2006-05-29 08:45:00,0.68505,0.68505,0.685,0.685,162799998.0
2006-05-29 08:46:00,0.68498,0.685,0.68495,0.685,105200001.0
2006-05-29 08:47:00,0.68498,0.685,0.68497,0.68498,88700000.0
2006-05-29 08:48:00,0.68504,0.68509,0.68504,0.68509,92000000.0
2006-05-29 08:49:00,0.68517,0.68522,0.68508,0.68517,235199995.0
2006-05-29 08:50:00,0.68517,0.68518,0.68517,0.68518,13600000.0
2006-05-29 08:51:00,0.68518,0.68521,0.68513,0.68517,168600002.0
2006-05-29 08:52:00,0.68514,0.68526,0.68514,0.68526,130500000.0
2006-05-29 08:53:00,0.68524,0.68524,0.68522,0.68524,77799999.0
2006-05-29 08:54:00,0.68522,0.68527,0.6852,0.6852,267800001.0
2006-05-29 08:55:00,0.68527,0.68531,0.68524,0.6853,102200000.0
2006-05-29 08:56:00,0.6853,0.6853,0.68524,0.68525,156999996.0
2006-05-29 08:57:00,0.68522,0.68528,0.68522,0.68522,156100005.0
2006-05-29 08:58:00,0.68523,0.68528,0.68522,0.68523,57900001.0
2006-05-29 08:59:00,0.6852,0.68531,0.6852,0.6853,181200000.0
2006-05-29 09:00:00,0.68532,0.68534,0.68531,0.68532,57399998.0
2006-05-29 09:01:00,0.68531,0.68538,0.68525,0.68525,161199998.0
2006-05-29 09:02:00,0.68528,0.68536,0.68528,0.68533,85400000.0
2006-05-29 09:03:00,0.68537,0.68541,0.68522,0.68522,101900000.0
2006-05-29 09:04:00,0.68527,0.68532,0.68527,0.68528,74699999.0
2006-05-29 09:05:00,0.68532,0.68532,0.68527,0.68528,46200000.0
2006-05-29 09:06:00,0.68522,0.68528,0.68518,0.68522,160300003.0
2006-05-29 09:07:00,0.68527,0.68533,0.68524,0.68525,109400002.0
2006-05-29 09:08:00,0.68525,0.68528,0.68515,0.6852,307099999.0
2006-05-29 09:09:00,0.68527,0.68529,0.68522,0.68522,147400003.0
2006-05-29 09:10:00,0.68523,0.68525,0.6852,0.68525,130800001.0
2006-05-29 09:11:00,0.68523,0.68525,0.68518,0.68525,245599999.0
2006-05-29 09:12:00,0.68526,0.68531,0.68526,0.68531,108599996.0
2006-05-29 09:13:00,0.6853,0.6853,0.68529,0.68529,56600001.0
2006-05-29 09:14:00,0.68532,0.68533,0.68528,0.68528,150499999.0
2006-05-29 09:15:00,0.68525,0.68529,0.6852,0.68529,68500001.0
2006-05-29 09:16:00,0.68527,0.68527,0.68518,0.68527,127999996.0
2006-05-29 09:17:00,0.68522,0.6853,0.6852,0.68527,99999999.0
2006-05-29 09:18:00,0.68531,0.68535,0.68522,0.68529,329900002.0
2006-05-29 09:19:00,0.68528,0.68532,0.68521,0.68532,174300003.0
2006-05-29 09:20:00,0.6853,0.68533,0.68526,0.68526,111100001.0
2006-05-29 09:21:00,0.68527,0.68527,0.68514,0.68522,121700002.0
2006-05-29 09:22:00,0.6852,0.6852,0.68512,0.68518,49400001.0
2006-05-29 09:23:00,0.68515,0.6852,0.68514,0.6852,204199996.0
2006-05-29 09:24:00,0.68518,0.68518,0.68513,0.68513,78999996.0
2006-05-29 09:25:00,0.68515,0.68515,0.68509,0.6851,132500000.0
2006-05-29 09:26:00,0.68512,0.68514,0.68509,0.68512,127799999.0
2006-05-29 09:27:00,0.68521,0.68524,0.68518,0.68518,149300000.0
2006-05-29 09:28:00,0.68515,0.68521,0.68512,0.68517,164999997.0
2006-05-29 09:29:00,0.68519,0.68521,0.68519,0.68521,48500001.0
2006-05-29 09:30:00,0.68521,0.68521,0.68512,0.68513,142000000.0
2006-05-29 09:31:00,0.68512,0.68521,0.68512,0.68521,63600001.0
2006-05-29 09:32:00,0.68517,0.6852,0.68517,0.6852,100100001.0
2006-05-29 09:33:00,0.68521,0.68524,0.6852,0.68522,97700001.0
2006-05-29 09:34:00,0.68523,0.68526,0.68517,0.68517,75800002.0
2006-05-29 09:35:00,0.6852,0.6852,0.68514,0.68515,151500005.0
2006-05-29 09:36:00,0.68515,0.68522,0.68513,0.68513,70499999.0
2006-05-29 09:37:00,0.68517,0.68518,0.68517,0.68518,60599998.0
2006-05-29 09:38:00,0.68519,0.68519,0.68509,0.68518,98900000.0
2006-05-29 09:39:00,0.68516,0.68518,0.68514,0.68516,95000000.0
2006-05-29 09:40:00,0.6852,0.68526,0.6852,0.68526,55800001.0
2006-05-29 09:41:00,0.68527,0.6853,0.68523,0.68524,144899996.0
2006-05-29 09:42:00,0.68527,0.68527,0.68517,0.68522,274900004.0
2006-05-29 09:43:00,0.6852,0.68526,0.68518,0.68526,167900001.0
2006-05-29 09:44:00,0.68519,0.68526,0.68518,0.68526,162499998.0
2006-05-29 09:45:00,0.68524,0.68529,0.68524,0.68529,100600002.0
2006-05-29 09:46:00,0.68531,0.68531,0.68521,0.68529,219099994.0
2006-05-29 09:47:00,0.68532,0.68532,0.68524,0.68524,90899998.0
2006-05-29 09:48:00,0.68521,0.68531,0.68521,0.68529,243900001.0
2006-05-29 09:49:00,0.68532,0.68538,0.68528,0.68533,101400000.0
2006-05-29 09:50:00,0.68536,0.68539,0.68532,0.68538,129300003.0
2006-05-29 09:51:00,0.68537,0.68537,0.68531,0.68533,156100000.0
2006-05-29 09:52:00,0.68532,0.68543,0.68528,0.68528,173999999.0
2006-05-29 09:53:00,0.68528,0.6853,0.68525,0.6853,155200000.0
2006-05-29 09:54:00,0.68525,0.68533,0.68525,0.68533,54299999.0
2006-05-29 09:55:00,0.6853,0.6853,0.68519,0.68527,197700000.0
2006-05-29 09:56:00,0.68532,0.68533,0.68529,0.68532,83900000.0
2006-05-29 09:57:00,0.68525,0.6853,0.68525,0.6853,98600001.0
2006-05-29 09:58:00,0.68531,0.68531,0.68525,0.68525,64700000.0
2006-05-29 09:59:00,0.68525,0.68525,0.6852,0.6852,35000001.0
2006-05-29 10:00:00,0.6852,0.68522,0.68518,0.68522,134000003.0
2006-05-29 10:01:00,0.68515,0.68523,0.68515,0.6852,92400000.0
2006-05-29 10:02:00,0.68519,0.68522,0.68501,0.68504,191800002.0
2006-05-29 10:03:00,0.68505,0.68509,0.68497,0.68497,208999997.0
2006-05-29 10:04:00,0.685,0.68503,0.68498,0.68503,60800001.0
2006-05-29 10:05:00,0.68502,0.68509,0.68502,0.68509,166699999.0
2006-05-29 10:06:00,0.68506,0.68509,0.68504,0.68509,154000002.0
2006-05-29 10:07:00,0.68509,0.68514,0.68508,0.68512,134800004.0
2006-05-29 10:08:00,0.68508,0.6851,0.68501,0.68507,53700000.0
2006-05-29 10:09:00,0.68507,0.68517,0.68507,0.68513,207499995.0
2006-05-29 10:10:00,0.68514,0.68514,0.6851,0.68512,62100000.0
2006-05-29 10:11:00,0.6851,0.68514,0.68509,0.68511,79799998.0
2006-05-29 10:12:00,0.68504,0.68504,0.68502,0.68502,39900000.0
2006-05-29 10:13:00,0.68504,0.68514,0.68504,0.68508,100599999.0
2006-05-29 10:14:00,0.68509,0.68509,0.68506,0.68506,44600001.0
2006-05-29 10:15:00,0.68515,0.68515,0.6851,0.68512,255100001.0
2006-05-29 10:16:00,0.68512,0.68515,0.68512,0.68515,29500001.0
2006-05-29 10:17:00,0.68511,0.68511,0.68505,0.68505,297100002.0
2006-05-29 10:18:00,0.68508,0.68511,0.68506,0.68507,173100004.0
2006-05-29 10:19:00,0.6851,0.6851,0.68504,0.68506,113299999.0
2006-05-29 10:20:00,0.68506,0.68517,0.68505,0.68517,185799995.0
2006-05-29 10:21:00,0.68516,0.68516,0.68505,0.68512,211500002.0
2006-05-29 10:22:00,0.68508,0.6851,0.68507,0.6851,169700002.0
2006-05-29 10:23:00,0.68508,0.6851,0.68501,0.68502,105099997.0
2006-05-29 10:24:00,0.68502,0.68514,0.68502,0.68513,231100001.0
2006-05-29 10:25:00,0.68508,0.6851,0.68508,0.6851,93399999.0
2006-05-29 10:26:00,0.68507,0.68514,0.68506,0.68509,193599997.0
2006-05-29 10:27:00,0.68508,0.68512,0.68504,0.68508,103800000.0
2006-05-29 10:28:00,0.68502,0.68508,0.685,0.68505,228400001.0
2006-05-29 10:29:00,0.68502,0.68505,0.68497,0.68497,258700000.0
2006-05-29 10:30:00,0.68499,0.68505,0.68496,0.68496,108700002.0
2006-05-29 10:31:00,0.68499,0.68501,0.68494,0.68501,119799999.0
2006-05-29 10:32:00,0.68498,0.68505,0.68498,0.685,111599998.0
2006-05-29 10:33:00,0.68502,0.68504,0.68498,0.685,89200000.0
2006-05-29 10:34:00,0.68503,0.68511,0.68502,0.68511,104699999.0
2006-05-29 10:35:00,0.68513,0.68513,0.685,0.68511,68600000.0
2006-05-29 10:36:00,0.6851,0.68512,0.68505,0.68506,226400002.0
2006-05-29 10:37:00,0.68505,0.6851,0.68504,0.6851,151799999.0
2006-05-29 10:38:00,0.68507,0.68518,0.68505,0.68518,122400000.0
2006-05-29 10:39:00,0.68515,0.6852,0.68515,0.6852,107499999.0
2006-05-29 10:40:00,0.68523,0.68523,0.68522,0.68522,111600001.0
2006-05-29 10:41:00,0.68523,0.68523,0.68514,0.68516,119000003.0
2006-05-29 10:42:00,0.68517,0.68519,0.68511,0.68511,86899999.0
2006-05-29 10:43:00,0.6852,0.68523,0.68514,0.68523,173999997.0
2006-05-29 10:44:00,0.68523,0.68532,0.68523,0.68532,45600000.0
2006-05-29 10:45:00,0.68529,0.68532,0.68522,0.68532,162700001.0
2006-05-29 10:46:00,0.68525,0.6853,0.68525,0.6853,163099998.0
2006-05-29 10:47:00,0.68528,0.68528,0.68527,0.68527,44400001.0
2006-05-29 10:48:00,0.68522,0.68522,0.68522,0.68522,46200000.0
2006-05-29 10:49:00,0.68524,0.68535,0.68524,0.68535,152500003.0
2006-05-29 10:50:00,0.68535,0.68535,0.68525,0.68525,60400000.0
2006-05-29 10:51:00,0.68532,0.68539,0.68529,0.68529,170299998.0
2006-05-29 10:52:00,0.68532,0.68534,0.68531,0.68531,251000000.0
2006-05-29 10:53:00,0.68531,0.68536,0.68529,0.68533,155800000.0
2006-05-29 10:54:00,0.68535,0.68535,0.6853,0.6853,71200000.0
2006-05-29 10:55:00,0.68532,0.68538,0.68521,0.68531,128499998.0
2006-05-29 10:56:00,0.68526,0.68531,0.6852,0.68526,175099999.0
2006-05-29 10:57:00,0.6852,0.68525,0.6852,0.68522,163100001.0
2006-05-29 10:58:00,0.68524,0.68529,0.68524,0.68529,71900002.0
2006-05-29 10:59:00,0.68528,0.68532,0.68524,0.68527,170099998.0
2006-05-29 11:00:00,0.68522,0.68526,0.68514,0.68518,282400000.0
2006-05-29 11:01:00,0.68518,0.68519,0.68515,0.68518,132000004.0
2006-05-29 11:02:00,0.68516,0.68522,0.68516,0.6852,158900000.0
2006-05-29 11:03:00,0.6852,0.68523,0.68512,0.68515,255200000.0
2006-05-29 11:04:00,0.68515,0.68518,0.68509,0.68518,106299998.0
2006-05-29 11:05:00,0.68512,0.68516,0.68512,0.68513,110299998.0
2006-05-29 11:06:00,0.68506,0.68506,0.68491,0.68492,98999999.0
2006-05-29 11:07:00,0.68491,0.68497,0.68484,0.68486,159400000.0
2006-05-29 11:08:00,0.6848,0.68487,0.6848,0.68485,72699999.0
2006-05-29 11:09:00,0.68489,0.6849,0.68467,0.6847,164700003.0
2006-05-29 11:10:00,0.68467,0.68473,0.68464,0.68464,109300001.0
2006-05-29 11:11:00,0.68466,0.68466,0.68455,0.68457,154500004.0
2006-05-29 11:12:00,0.68459,0.68464,0.68456,0.68463,113800000.0
2006-05-29 11:13:00,0.68461,0.68463,0.68458,0.68463,145999996.0
2006-05-29 11:14:00,0.68467,0.6847,0.6846,0.68464,251299995.0
2006-05-29 11:15:00,0.68465,0.68465,0.68458,0.6846,125600000.0
2006-05-29 11:16:00,0.68458,0.68458,0.68447,0.68447,184200000.0
2006-05-29 11:17:00,0.68444,0.68463,0.68441,0.68463,220500003.0
2006-05-29 11:18:00,0.68465,0.68475,0.68458,0.68475,118699998.0
2006-05-29 11:19:00,0.68478,0.6848,0.6847,0.6848,203900001.0
2006-05-29 11:20:00,0.68473,0.68484,0.6847,0.68477,268400003.0
2006-05-29 11:21:00,0.6848,0.68483,0.68474,0.68483,168500001.0
2006-05-29 11:22:00,0.6848,0.68487,0.68475,0.68482,106000002.0
2006-05-29 11:23:00,0.68487,0.68493,0.68487,0.68487,114599999.0
2006-05-29 11:24:00,0.6849,0.68491,0.68482,0.68486,83500000.0
2006-05-29 11:25:00,0.68484,0.68486,0.68484,0.68484,144599998.0
2006-05-29 11:26:00,0.68476,0.68482,0.68468,0.68468,146199997.0
2006-05-29 11:27:00,0.6846,0.6846,0.68453,0.6846,127800000.0
2006-05-29 11:28:00,0.68458,0.6847,0.68457,0.6847,205899999.0
2006-05-29 11:29:00,0.68468,0.68468,0.68459,0.68459,167700000.0
2006-05-29 11:30:00,0.6846,0.6846,0.68448,0.68454,60500001.0
2006-05-29 11:31:00,0.68449,0.68451,0.68441,0.68441,146600003.0
2006-05-29 11:32:00,0.68447,0.68454,0.68446,0.68453,110699999.0
2006-05-29 11:33:00,0.68453,0.68465,0.68451,0.68461,205400000.0
2006-05-29 11:34:00,0.68464,0.68468,0.68459,0.68466,175700000.0
2006-05-29 11:35:00,0.68465,0.68472,0.6846,0.68472,138799999.0
2006-05-29 11:36:00,0.68475,0.6848,0.6847,0.68474,157299998.0
2006-05-29 11:37:00,0.68477,0.68478,0.68472,0.68472,100600000.0
2006-05-29 11:38:00,0.68465,0.68468,0.68465,0.68468,52799998.0
2006-05-29 11:39:00,0.68466,0.68466,0.68459,0.68464,99600001.0
2006-05-29 11:40:00,0.68465,0.68465,0.68463,0.68463,57699999.0
2006-05-29 11:41:00,0.68455,0.6846,0.68455,0.6846,53399997.0
2006-05-29 11:42:00,0.68455,0.68457,0.68455,0.68457,80600003.0
2006-05-29 11:43:00,0.6846,0.68472,0.6846,0.68472,41099999.0
2006-05-29 11:44:00,0.68465,0.68475,0.68465,0.6847,121200000.0
2006-05-29 11:45:00,0.68467,0.68472,0.68463,0.68468,157500002.0
2006-05-29 11:46:00,0.68465,0.68473,0.68463,0.68469,105800001.0
2006-05-29 11:47:00,0.68472,0.68478,0.68471,0.68471,174200001.0
2006-05-29 11:48:00,0.68465,0.68466,0.68459,0.68465,97400001.0
2006-05-29 11:49:00,0.68465,0.68473,0.68465,0.68473,248300000.0
2006-05-29 11:50:00,0.68465,0.6847,0.68465,0.6847,102899999.0
2006-05-29 11:51:00,0.68468,0.68468,0.6846,0.6846,140599997.0
2006-05-29 11:52:00,0.68466,0.6847,0.68463,0.68463,152200001.0
2006-05-29 11:53:00,0.68464,0.68472,0.68463,0.6847,172599997.0
2006-05-29 11:54:00,0.68458,0.6846,0.68456,0.68456,29900000.0
2006-05-29 11:55:00,0.68458,0.68458,0.68447,0.6845,141400002.0
2006-05-29 11:56:00,0.6845,0.68458,0.6845,0.68458,150200000.0
2006-05-29 11:57:00,0.68462,0.68472,0.68455,0.68472,170699999.0
2006-05-29 11:58:00,0.68474,0.68475,0.68466,0.68467,191099998.0
2006-05-29 11:59:00,0.6847,0.6848,0.68468,0.6848,119900000.0
2006-05-29 12:00:00,0.68475,0.68483,0.68475,0.68476,218699999.0
2006-05-29 12:01:00,0.6848,0.68483,0.68472,0.68472,136199999.0
2006-05-29 12:02:00,0.68481,0.68481,0.68477,0.68481,196000002.0
2006-05-29 12:03:00,0.68485,0.68486,0.68482,0.68482,87699998.0
2006-05-29 12:04:00,0.68483,0.68483,0.68475,0.68478,194199996.0
2006-05-29 12:05:00,0.68482,0.68485,0.68482,0.68483,210799996.0
2006-05-29 12:06:00,0.68485,0.68492,0.68485,0.68486,74400002.0
2006-05-29 12:07:00,0.68483,0.68483,0.68476,0.6848,138700004.0
2006-05-29 12:08:00,0.68483,0.68487,0.68477,0.68487,142900000.0
2006-05-29 12:09:00,0.68491,0.68495,0.68487,0.68492,219900003.0
2006-05-29 12:10:00,0.68493,0.68493,0.68489,0.68491,105199999.0
2006-05-29 12:11:00,0.68488,0.68496,0.68485,0.68496,147800002.0
2006-05-29 12:12:00,0.68495,0.68495,0.68492,0.68492,102900000.0
2006-05-29 12:13:00,0.68491,0.68493,0.68488,0.68488,135500001.0
2006-05-29 12:14:00,0.68492,0.68494,0.6849,0.68491,54300000.0
2006-05-29 12:15:00,0.68489,0.68492,0.68483,0.68483,165400002.0
2006-05-29 12:16:00,0.68481,0.68491,0.6848,0.68491,140500003.0
2006-05-29 12:17:00,0.6849,0.6849,0.68484,0.6849,102500001.0
2006-05-29 12:18:00,0.68488,0.68488,0.68482,0.68482,94500000.0
2006-05-29 12:19:00,0.68485,0.68488,0.68485,0.68485,88499997.0
2006-05-29 12:20:00,0.68485,0.68491,0.68483,0.68489,89000002.0
2006-05-29 12:21:00,0.68487,0.68492,0.68487,0.68487,187399999.0
2006-05-29 12:22:00,0.68489,0.68495,0.68489,0.68495,20700000.0
2006-05-29 12:23:00,0.68493,0.68495,0.68492,0.68495,184199997.0
2006-05-29 12:24:00,0.68498,0.68508,0.68498,0.68508,126000001.0
2006-05-29 12:25:00,0.68506,0.68507,0.68498,0.68507,67200001.0
2006-05-29 12:26:00,0.68507,0.68507,0.68501,0.68502,52100000.0
2006-05-29 12:27:00,0.68504,0.68512,0.68504,0.68507,233899995.0
2006-05-29 12:28:00,0.68506,0.68506,0.685,0.68505,141199998.0
2006-05-29 12:29:00,0.68505,0.68509,0.68501,0.68509,218899997.0
2006-05-29 12:30:00,0.68505,0.68517,0.68505,0.68505,143800001.0
2006-05-29 12:31:00,0.68499,0.68509,0.68499,0.68502,120899999.0
2006-05-29 12:32:00,0.68497,0.68497,0.68487,0.68487,182300001.0
2006-05-29 12:33:00,0.68485,0.68493,0.68485,0.68493,159799999.0
2006-05-29 12:34:00,0.68492,0.68495,0.68488,0.68493,147600000.0
2006-05-29 12:35:00,0.68496,0.68496,0.68493,0.68494,101300002.0
2006-05-29 12:36:00,0.6849,0.6849,0.6849,0.6849,34300000.0
2006-05-29 12:37:00,0.68498,0.68503,0.68498,0.68498,188299999.0
2006-05-29 12:38:00,0.68495,0.68503,0.68495,0.685,137000000.0
2006-05-29 12:39:00,0.68508,0.68513,0.68501,0.68513,211000004.0
2006-05-29 12:40:00,0.68508,0.68513,0.68506,0.68508,150200004.0
2006-05-29 12:41:00,0.6851,0.6851,0.6851,0.6851,8800000.0
2006-05-29 12:42:00,0.68505,0.68514,0.68505,0.68513,168599998.0
2006-05-29 12:43:00,0.68512,0.68523,0.68508,0.68523,157600002.0
2006-05-29 12:44:00,0.68521,0.68522,0.68515,0.68518,123300000.0
2006-05-29 12:45:00,0.68518,0.68518,0.68513,0.68514,185399999.0
2006-05-29 12:46:00,0.68518,0.68523,0.68515,0.68517,114800000.0
2006-05-29 12:47:00,0.68517,0.68524,0.68517,0.68524,222800000.0
2006-05-29 12:48:00,0.68521,0.68525,0.68516,0.68519,67099998.0
2006-05-29 12:49:00,0.68519,0.68526,0.68519,0.68522,144099999.0
2006-05-29 12:50:00,0.68529,0.68536,0.68526,0.68526,309800000.0
2006-05-29 12:51:00,0.6853,0.68535,0.68525,0.6853,238500002.0
2006-05-29 12:52:00,0.68532,0.68532,0.68519,0.68519,123400002.0
2006-05-29 12:53:00,0.6852,0.68521,0.6851,0.68521,136499998.0
2006-05-29 12:54:00,0.6852,0.6852,0.6852,0.6852,24700001.0
2006-05-29 12:55:00,0.68515,0.68526,0.68515,0.68521,153499997.0
2006-05-29 12:56:00,0.68522,0.68528,0.68522,0.68522,67699998.0
2006-05-29 12:57:00,0.68523,0.68524,0.68518,0.68524,85299998.0
2006-05-29 12:58:00,0.68518,0.68524,0.68515,0.68515,131600001.0
2006-05-29 12:59:00,0.6852,0.68531,0.6852,0.68524,98100000.0
2006-05-29 13:00:00,0.6853,0.6853,0.68526,0.68526,163000000.0
2006-05-29 13:01:00,0.68529,0.6853,0.68525,0.68525,142000001.0
2006-05-29 13:02:00,0.68525,0.6853,0.68525,0.6853,8800000.0
2006-05-29 13:03:00,0.68525,0.68532,0.68525,0.6853,78300002.0
2006-05-29 13:04:00,0.68527,0.6853,0.68524,0.68526,84600002.0
2006-05-29 13:05:00,0.68527,0.68527,0.68525,0.68525,5600000.0
2006-05-29 13:06:00,0.68529,0.68529,0.68518,0.68523,68400002.0
2006-05-29 13:07:00,0.68522,0.68531,0.68521,0.68525,195599995.0
2006-05-29 13:08:00,0.68527,0.68527,0.68522,0.68527,92099999.0
2006-05-29 13:09:00,0.68527,0.68531,0.68522,0.68528,110199999.0
2006-05-29 13:10:00,0.68522,0.68525,0.68522,0.68525,153900000.0
2006-05-29 13:11:00,0.68528,0.68528,0.6852,0.6852,94300000.0
2006-05-29 13:12:00,0.68525,0.68525,0.68525,0.68525,42500000.0
2006-05-29 13:13:00,0.68527,0.68527,0.68522,0.68522,77400001.0
2006-05-29 13:14:00,0.68524,0.6853,0.68524,0.68526,212799998.0
2006-05-29 13:15:00,0.68517,0.68521,0.68514,0.6852,102299998.0
2006-05-29 13:16:00,0.68517,0.68517,0.68513,0.68517,154800004.0
2006-05-29 13:17:00,0.68521,0.68521,0.68511,0.68515,172699999.0
2006-05-29 13:18:00,0.6851,0.6852,0.6851,0.68519,157400004.0
2006-05-29 13:19:00,0.68517,0.6852,0.68517,0.6852,33500000.0
2006-05-29 13:20:00,0.6852,0.68528,0.6852,0.68522,269800001.0
2006-05-29 13:21:00,0.68519,0.68526,0.68519,0.68522,125900001.0
2006-05-29 13:22:00,0.68518,0.68518,0.68517,0.68517,41499999.0
2006-05-29 13:23:00,0.68515,0.68524,0.68515,0.68524,109200001.0
2006-05-29 13:24:00,0.68522,0.68527,0.68518,0.68527,183900000.0
2006-05-29 13:25:00,0.68522,0.68525,0.6852,0.68525,91500002.0
2006-05-29 13:26:00,0.68526,0.68526,0.68507,0.68516,117299998.0
2006-05-29 13:27:00,0.68518,0.68526,0.68517,0.68522,185199998.0
2006-05-29 13:28:00,0.68517,0.68527,0.68517,0.68523,173199997.0
2006-05-29 13:29:00,0.68527,0.68528,0.68527,0.68528,40700000.0
2006-05-29 13:30:00,0.68529,0.68529,0.68522,0.68527,78100003.0
2006-05-29 13:31:00,0.68528,0.6853,0.68525,0.68528,100500001.0
2006-05-29 13:32:00,0.68528,0.68528,0.68522,0.68523,80800000.0
2006-05-29 13:33:00,0.68521,0.68522,0.68517,0.68517,155100000.0
2006-05-29 13:34:00,0.68521,0.68524,0.68519,0.68522,136899998.0
2006-05-29 13:35:00,0.6852,0.68525,0.6852,0.6852,16200000.0
2006-05-29 13:36:00,0.68528,0.68528,0.6852,0.68525,125099997.0
2006-05-29 13:37:00,0.68525,0.68525,0.68519,0.68521,160100001.0
2006-05-29 13:38:00,0.68519,0.6852,0.68515,0.68517,236999996.0
2006-05-29 13:39:00,0.68516,0.68521,0.68511,0.6852,220199996.0
2006-05-29 13:40:00,0.68527,0.68544,0.68527,0.6854,145299998.0
2006-05-29 13:41:00,0.68541,0.68541,0.68536,0.68536,58400002.0
2006-05-29 13:42:00,0.68539,0.68539,0.68532,0.68532,188600000.0
2006-05-29 13:43:00,0.68532,0.68544,0.68532,0.68534,209699999.0
2006-05-29 13:44:00,0.68537,0.68545,0.68537,0.68538,113299999.0
2006-05-29 13:45:00,0.68538,0.68543,0.68533,0.68533,195099999.0
2006-05-29 13:46:00,0.68535,0.68538,0.68534,0.68537,163500001.0
2006-05-29 13:47:00,0.68538,0.68538,0.68526,0.68526,145700002.0
2006-05-29 13:48:00,0.68526,0.6853,0.68521,0.6853,187500001.0
2006-05-29 13:49:00,0.68535,0.68535,0.68528,0.68532,102000000.0
2006-05-29 13:50:00,0.6853,0.68538,0.6853,0.68535,130099998.0
2006-05-29 13:51:00,0.68532,0.68536,0.68527,0.68534,173800002.0
2006-05-29 13:52:00,0.68531,0.68536,0.6853,0.68535,109100002.0
2006-05-29 13:53:00,0.68542,0.68542,0.68531,0.68535,117099999.0
2006-05-29 13:54:00,0.68535,0.68538,0.6853,0.68533,88300000.0
2006-05-29 13:55:00,0.68532,0.68532,0.68526,0.68526,44700002.0
2006-05-29 13:56:00,0.68527,0.68529,0.68524,0.68526,150200003.0
2006-05-29 13:57:00,0.6852,0.68526,0.6852,0.68525,80499998.0
2006-05-29 13:58:00,0.68528,0.68529,0.68525,0.68526,156499996.0
2006-05-29 13:59:00,0.68525,0.68533,0.68525,0.68525,182699999.0
2006-05-29 14:00:00,0.68522,0.68529,0.68522,0.68527,155800001.0
2006-05-29 14:01:00,0.68526,0.6853,0.68524,0.68527,190799995.0
2006-05-29 14:02:00,0.6853,0.68534,0.68527,0.68534,156199999.0
2006-05-29 14:03:00,0.68528,0.68534,0.68526,0.6853,113200003.0
2006-05-29 14:04:00,0.68529,0.6853,0.68526,0.6853,98700000.0
2006-05-29 14:05:00,0.68525,0.68528,0.68525,0.68525,127300000.0
2006-05-29 14:06:00,0.68532,0.68532,0.68527,0.6853,254900003.0
2006-05-29 14:07:00,0.68527,0.68533,0.68523,0.68525,213600001.0
2006-05-29 14:08:00,0.68524,0.68529,0.68524,0.68525,73799999.0
2006-05-29 14:09:00,0.68526,0.68526,0.68524,0.68524,15100000.0
2006-05-29 14:10:00,0.6853,0.6853,0.68522,0.6853,155000001.0
2006-05-29 14:11:00,0.68519,0.68527,0.68519,0.68527,131200002.0
2006-05-29 14:12:00,0.68528,0.68528,0.68523,0.68527,119799999.0
2006-05-29 14:13:00,0.68532,0.68537,0.68531,0.68535,100100001.0
2006-05-29 14:14:00,0.68545,0.6856,0.68526,0.6856,229500003.0
2006-05-29 14:15:00,0.68553,0.68553,0.68524,0.68536,107799999.0
2006-05-29 14:16:00,0.68545,0.68545,0.68543,0.68543,78900000.0
2006-05-29 14:17:00,0.68543,0.68548,0.68543,0.68544,92699999.0
2006-05-29 14:18:00,0.68545,0.68547,0.68536,0.68541,149000001.0
2006-05-29 14:19:00,0.68537,0.6854,0.68537,0.6854,59200002.0
2006-05-29 14:20:00,0.68544,0.68553,0.68543,0.68553,184600003.0
2006-05-29 14:21:00,0.68553,0.68557,0.68549,0.68555,198100002.0
2006-05-29 14:22:00,0.68557,0.68558,0.68549,0.68556,43500000.0
2006-05-29 14:23:00,0.68553,0.68562,0.68553,0.68562,117500000.0
2006-05-29 14:24:00,0.68565,0.68565,0.68555,0.68557,40800000.0
2006-05-29 14:25:00,0.6856,0.6856,0.68554,0.68554,193200000.0
2006-05-29 14:26:00,0.68553,0.68558,0.68549,0.68558,105300000.0
2006-05-29 14:27:00,0.68565,0.68569,0.6856,0.6856,144299997.0
2006-05-29 14:28:00,0.6856,0.6856,0.6856,0.6856,25400001.0
2006-05-29 14:29:00,0.68555,0.68555,0.68546,0.68547,89700002.0
2006-05-29 14:30:00,0.68544,0.68552,0.68544,0.68545,163199999.0
2006-05-29 14:31:00,0.68549,0.68556,0.68549,0.68556,133200000.0
2006-05-29 14:32:00,0.68558,0.68558,0.68557,0.68557,27100000.0
2006-05-29 14:33:00,0.68552,0.68558,0.6855,0.6855,86900003.0
2006-05-29 14:34:00,0.68553,0.68553,0.6855,0.6855,43299999.0
2006-05-29 14:35:00,0.68548,0.68553,0.68548,0.68548,98099999.0
2006-05-29 14:36:00,0.68551,0.68554,0.68548,0.68552,110300003.0
2006-05-29 14:37:00,0.68554,0.68555,0.68547,0.68547,199999997.0
2006-05-29 14:38:00,0.68551,0.68553,0.68546,0.68548,205100001.0
2006-05-29 14:39:00,0.68548,0.68554,0.68548,0.68552,167200001.0
2006-05-29 14:40:00,0.68552,0.68553,0.68548,0.68549,96900004.0
2006-05-29 14:41:00,0.68552,0.68554,0.68549,0.68549,104600000.0
2006-05-29 14:42:00,0.68545,0.6855,0.6854,0.6855,122900004.0
2006-05-29 14:43:00,0.68546,0.68549,0.68546,0.68549,82000002.0
2006-05-29 14:44:00,0.68552,0.68555,0.6855,0.6855,248299993.0
2006-05-29 14:45:00,0.6855,0.68553,0.68548,0.68548,128700001.0
2006-05-29 14:46:00,0.68552,0.68552,0.68548,0.6855,199599999.0
2006-05-29 14:47:00,0.68547,0.68547,0.68547,0.68547,19300000.0
2006-05-29 14:48:00,0.68548,0.68548,0.68547,0.68547,23100000.0
2006-05-29 14:49:00,0.68545,0.68545,0.68542,0.68545,159200002.0
2006-05-29 14:50:00,0.68545,0.68548,0.68545,0.68548,16300000.0
2006-05-29 14:51:00,0.68544,0.68551,0.68544,0.68547,118499998.0
2006-05-29 14:52:00,0.68542,0.68545,0.68542,0.68545,91700000.0
2006-05-29 14:53:00,0.68545,0.68545,0.68542,0.68545,182200002.0
2006-05-29 14:54:00,0.68543,0.68545,0.68542,0.68542,64799999.0
2006-05-29 14:55:00,0.68545,0.68552,0.68543,0.68552,132300004.0
2006-05-29 14:56:00,0.68548,0.6855,0.68541,0.68543,89999999.0
2006-05-29 14:57:00,0.68545,0.68546,0.68541,0.68543,71300000.0
2006-05-29 14:58:00,0.68548,0.6855,0.68545,0.68546,189600001.0
2006-05-29 14:59:00,0.68542,0.68545,0.6854,0.68545,255899997.0
2006-05-29 15:00:00,0.68545,0.68545,0.68538,0.68544,85300000.0
2006-05-29 15:01:00,0.68545,0.68545,0.6854,0.68543,250699999.0
2006-05-29 15:02:00,0.68542,0.68547,0.68542,0.68543,90700000.0
2006-05-29 15:03:00,0.6854,0.68546,0.6854,0.6854,122399999.0
2006-05-29 15:04:00,0.68544,0.68549,0.68544,0.68547,213700002.0
2006-05-29 15:05:00,0.68551,0.68557,0.6855,0.68553,185600002.0
2006-05-29 15:06:00,0.68553,0.68559,0.6855,0.68558,193199996.0
2006-05-29 15:07:00,0.6856,0.6856,0.68545,0.68553,153499998.0
2006-05-29 15:08:00,0.68553,0.68555,0.6855,0.6855,154500001.0
2006-05-29 15:09:00,0.68553,0.68555,0.6855,0.6855,69300001.0
2006-05-29 15:10:00,0.68552,0.68555,0.6855,0.6855,139799999.0
2006-05-29 15:11:00,0.68555,0.6856,0.68551,0.68556,179100000.0
2006-05-29 15:12:00,0.68558,0.68558,0.68551,0.68558,153700002.0
2006-05-29 15:13:00,0.68559,0.68564,0.68557,0.68557,128200001.0
2006-05-29 15:14:00,0.68554,0.68554,0.68543,0.68543,122999999.0
2006-05-29 15:15:00,0.68542,0.68549,0.68542,0.68549,93799999.0
2006-05-29 15:16:00,0.68546,0.68553,0.68544,0.68553,114400000.0
2006-05-29 15:17:00,0.68555,0.68555,0.68549,0.68555,194699999.0
2006-05-29 15:18:00,0.68551,0.68556,0.68549,0.68551,127800003.0
2006-05-29 15:19:00,0.68545,0.68548,0.68542,0.68542,119199999.0
2006-05-29 15:20:00,0.68545,0.68548,0.6854,0.68542,117000000.0
2006-05-29 15:21:00,0.68548,0.68552,0.68548,0.68552,31900000.0
2006-05-29 15:22:00,0.6856,0.68564,0.68553,0.68553,98700001.0
2006-05-29 15:23:00,0.6855,0.68565,0.6855,0.68565,158099998.0
2006-05-29 15:24:00,0.68566,0.68566,0.68562,0.68565,115500000.0
2006-05-29 15:25:00,0.68564,0.68568,0.68564,0.68564,64700000.0
2006-05-29 15:26:00,0.68573,0.68583,0.68573,0.6858,124500002.0
2006-05-29 15:27:00,0.68577,0.68579,0.68574,0.68574,88499998.0
2006-05-29 15:28:00,0.68573,0.68574,0.68569,0.68574,103500001.0
2006-05-29 15:29:00,0.68579,0.68579,0.68577,0.68578,84400000.0
2006-05-29 15:30:00,0.68576,0.68577,0.68574,0.68574,106300001.0
2006-05-29 15:31:00,0.68576,0.68576,0.68566,0.68574,88100002.0
2006-05-29 15:32:00,0.68576,0.68581,0.68576,0.6858,109699998.0
2006-05-29 15:33:00,0.6858,0.68581,0.68572,0.68572,160099997.0
2006-05-29 15:34:00,0.68581,0.68583,0.68573,0.68573,159399996.0
2006-05-29 15:35:00,0.6858,0.68583,0.6857,0.6858,175400001.0
2006-05-29 15:36:00,0.68578,0.68578,0.68572,0.68572,242500000.0
2006-05-29 15:37:00,0.68574,0.68583,0.68574,0.68578,82299997.0
2006-05-29 15:38:00,0.68582,0.68585,0.68581,0.68581,112300000.0
2006-05-29 15:39:00,0.68578,0.68578,0.68571,0.68571,127900002.0
2006-05-29 15:40:00,0.68574,0.68577,0.68571,0.68576,173099998.0
2006-05-29 15:41:00,0.68572,0.68579,0.68571,0.68573,55700001.0
2006-05-29 15:42:00,0.68573,0.68575,0.68566,0.68575,128999998.0
2006-05-29 15:43:00,0.68571,0.68571,0.68564,0.68568,98300000.0
2006-05-29 15:44:00,0.68567,0.68573,0.68566,0.6857,119000001.0
2006-05-29 15:45:00,0.68566,0.68568,0.68563,0.68568,58200001.0
2006-05-29 15:46:00,0.68567,0.68569,0.68564,0.68569,37900000.0
2006-05-29 15:47:00,0.68563,0.68563,0.68555,0.68555,192799998.0
2006-05-29 15:48:00,0.68556,0.68565,0.68553,0.68564,149199999.0
2006-05-29 15:49:00,0.68569,0.68573,0.68565,0.68565,148999997.0
2006-05-29 15:50:00,0.6856,0.68561,0.68557,0.68558,92700001.0
2006-05-29 15:51:00,0.68563,0.68563,0.6856,0.6856,91799999.0
2006-05-29 15:52:00,0.68556,0.68562,0.68556,0.6856,78300000.0
2006-05-29 15:53:00,0.68563,0.68566,0.68561,0.68564,139000002.0
2006-05-29 15:54:00,0.68564,0.68564,0.68557,0.68557,174099998.0
2006-05-29 15:55:00,0.68556,0.68559,0.68556,0.68558,99600001.0
2006-05-29 15:56:00,0.68561,0.68561,0.68553,0.6856,179800001.0
2006-05-29 15:57:00,0.68561,0.68564,0.68561,0.68564,21700000.0
2006-05-29 15:58:00,0.6856,0.6856,0.6856,0.6856,1100000.0
2006-05-29 15:59:00,0.68556,0.6856,0.68539,0.68539,145399998.0
2006-05-29 16:00:00,0.68539,0.68555,0.68539,0.68549,113100000.0
2006-05-29 16:01:00,0.68552,0.68552,0.68543,0.68543,44700002.0
2006-05-29 16:02:00,0.68549,0.68549,0.68548,0.68548,59700001.0
2006-05-29 16:03:00,0.68553,0.68556,0.68553,0.68556,103699997.0
2006-05-29 16:04:00,0.68556,0.68556,0.68544,0.68552,118899998.0
2006-05-29 16:05:00,0.68551,0.68561,0.68551,0.68553,202799999.0
2006-05-29 16:06:00,0.68555,0.68563,0.68555,0.68563,89499997.0
2006-05-29 16:07:00,0.68558,0.68561,0.68552,0.68561,71299999.0
2006-05-29 16:08:00,0.68561,0.68566,0.68554,0.68554,175199999.0
2006-05-29 16:09:00,0.68554,0.6856,0.68554,0.68558,139400003.0
2006-05-29 16:10:00,0.68557,0.68563,0.68557,0.68563,67700000.0
2006-05-29 16:11:00,0.68562,0.68562,0.68552,0.68555,41800000.0
2006-05-29 16:12:00,0.6855,0.68555,0.6855,0.68553,145399999.0
2006-05-29 16:13:00,0.68556,0.68563,0.68555,0.68563,119799999.0
2006-05-29 16:14:00,0.68569,0.68576,0.68569,0.68572,241399998.0
2006-05-29 16:15:00,0.6857,0.6857,0.68563,0.68567,220300004.0
2006-05-29 16:16:00,0.68569,0.68572,0.68567,0.68567,160400000.0
2006-05-29 16:17:00,0.6856,0.68571,0.6856,0.68568,90700001.0
2006-05-29 16:18:00,0.68569,0.68573,0.68569,0.68571,116499999.0
2006-05-29 16:19:00,0.68565,0.68572,0.68563,0.68572,92200002.0
2006-05-29 16:20:00,0.6857,0.6857,0.68568,0.6857,118100003.0
2006-05-29 16:21:00,0.68573,0.68578,0.6857,0.6857,138300001.0
2006-05-29 16:22:00,0.68573,0.68578,0.68569,0.68578,61100000.0
2006-05-29 16:23:00,0.68579,0.68579,0.68572,0.68572,111900001.0
2006-05-29 16:24:00,0.6857,0.68573,0.68564,0.68564,282199996.0
2006-05-29 16:25:00,0.68561,0.68568,0.68561,0.68568,133099999.0
2006-05-29 16:26:00,0.68566,0.68568,0.68563,0.68568,29500000.0
2006-05-29 16:27:00,0.6857,0.68572,0.68566,0.68567,223300000.0
2006-05-29 16:28:00,0.68568,0.68568,0.68562,0.68568,91099999.0
2006-05-29 16:29:00,0.6857,0.6857,0.68567,0.6857,27100000.0
2006-05-29 16:30:00,0.68571,0.68579,0.68571,0.68575,102899998.0
2006-05-29 16:31:00,0.6857,0.68572,0.68569,0.68569,33500001.0
2006-05-29 16:32:00,0.6857,0.68573,0.68561,0.68573,44100001.0
2006-05-29 16:33:00,0.68569,0.68573,0.68569,0.68569,160699998.0
2006-05-29 16:34:00,0.68573,0.68573,0.68565,0.68565,67099999.0
2006-05-29 16:35:00,0.6857,0.6857,0.68563,0.68567,123900002.0
2006-05-29 16:36:00,0.68564,0.6857,0.68564,0.68565,76899998.0
2006-05-29 16:37:00,0.68565,0.6857,0.68565,0.68566,90400001.0
2006-05-29 16:38:00,0.68573,0.68578,0.68569,0.68569,97700001.0
2006-05-29 16:39:00,0.68571,0.68575,0.68568,0.6857,286299997.0
2006-05-29 16:40:00,0.68569,0.68571,0.68565,0.68565,74199998.0
2006-05-29 16:41:00,0.68561,0.68578,0.68561,0.68575,204499996.0
2006-05-29 16:42:00,0.68571,0.68571,0.68568,0.68571,49599999.0
2006-05-29 16:43:00,0.68566,0.68572,0.68566,0.6857,177999999.0
2006-05-29 16:44:00,0.68565,0.68573,0.68565,0.68567,104700004.0
2006-05-29 16:45:00,0.68565,0.68568,0.68565,0.68568,34300000.0
2006-05-29 16:46:00,0.68572,0.68578,0.68571,0.68572,219999999.0
2006-05-29 16:47:00,0.68569,0.68574,0.68569,0.68572,72700000.0
2006-05-29 16:48:00,0.68576,0.68577,0.68571,0.68575,177100003.0
2006-05-29 16:49:00,0.68575,0.68576,0.68568,0.68575,107600000.0
2006-05-29 16:50:00,0.68573,0.68573,0.68567,0.68567,121300002.0
2006-05-29 16:51:00,0.68576,0.68577,0.68576,0.68577,44000000.0
2006-05-29 16:52:00,0.68583,0.68586,0.68575,0.68575,111799997.0
2006-05-29 16:53:00,0.68575,0.6858,0.68572,0.6858,81600001.0
2006-05-29 16:54:00,0.68577,0.68577,0.6857,0.6857,82300000.0
2006-05-29 16:55:00,0.68579,0.68582,0.68577,0.68577,148300002.0
2006-05-29 16:56:00,0.68577,0.68583,0.68577,0.68577,124999999.0
2006-05-29 16:57:00,0.6858,0.68585,0.68575,0.68585,146700002.0
2006-05-29 16:58:00,0.68583,0.68593,0.68583,0.68593,103200000.0
2006-05-29 16:59:00,0.68588,0.6859,0.68585,0.68587,185000001.0
2006-05-29 17:00:00,0.68588,0.68591,0.68579,0.68579,148299997.0
2006-05-29 17:01:00,0.6858,0.68581,0.68574,0.6858,270500000.0
2006-05-29 17:02:00,0.68577,0.6858,0.68575,0.6858,153199998.0
2006-05-29 17:03:00,0.68577,0.6858,0.68572,0.68575,170200002.0
2006-05-29 17:04:00,0.68579,0.6858,0.68573,0.68573,216600002.0
2006-05-29 17:05:00,0.6857,0.6858,0.6857,0.68579,188999999.0
2006-05-29 17:06:00,0.68579,0.68588,0.68579,0.68585,214699998.0
2006-05-29 17:07:00,0.68583,0.68586,0.68578,0.68585,186600002.0
2006-05-29 17:08:00,0.68583,0.68583,0.6858,0.68581,55000000.0
2006-05-29 17:09:00,0.68582,0.68587,0.68582,0.68586,87699998.0
2006-05-29 17:10:00,0.6859,0.68591,0.68585,0.68589,223999998.0
2006-05-29 17:11:00,0.68585,0.68585,0.68582,0.68585,133400001.0
2006-05-29 17:12:00,0.68581,0.68585,0.68578,0.68585,120900000.0
2006-05-29 17:13:00,0.68585,0.68588,0.68575,0.68582,66399998.0
2006-05-29 17:14:00,0.68585,0.6859,0.68585,0.6859,86300002.0
2006-05-29 17:15:00,0.6859,0.68601,0.68587,0.686,155100005.0
2006-05-29 17:16:00,0.68606,0.6861,0.68603,0.68607,149700000.0
2006-05-29 17:17:00,0.68608,0.68608,0.686,0.68602,145900004.0
2006-05-29 17:18:00,0.68602,0.68608,0.68602,0.68608,133899998.0
2006-05-29 17:19:00,0.68608,0.68619,0.68608,0.68618,207000004.0
2006-05-29 17:20:00,0.68628,0.6863,0.68616,0.68617,93799998.0
2006-05-29 17:21:00,0.68616,0.68618,0.68608,0.68609,142499997.0
2006-05-29 17:22:00,0.68612,0.6862,0.68612,0.6862,101900002.0
2006-05-29 17:23:00,0.6862,0.6862,0.6861,0.6861,188100003.0
2006-05-29 17:24:00,0.68617,0.68618,0.68611,0.68613,188999999.0
2006-05-29 17:25:00,0.68605,0.68612,0.68605,0.68608,61700001.0
2006-05-29 17:26:00,0.68606,0.68618,0.68599,0.68618,151800003.0
2006-05-29 17:27:00,0.68615,0.68615,0.68604,0.68604,127099998.0
2006-05-29 17:28:00,0.68605,0.68605,0.68599,0.686,147699999.0
2006-05-29 17:29:00,0.68601,0.68602,0.68594,0.68594,63799998.0
2006-05-29 17:30:00,0.68596,0.68601,0.68595,0.68597,115900001.0
2006-05-29 17:31:00,0.68604,0.68604,0.68604,0.68604,65599999.0
2006-05-29 17:32:00,0.6861,0.68613,0.68608,0.6861,35700000.0
2006-05-29 17:33:00,0.68615,0.68616,0.6861,0.68613,135700004.0
2006-05-29 17:34:00,0.68606,0.68606,0.68599,0.68602,123300001.0
2006-05-29 17:35:00,0.68605,0.6861,0.68605,0.6861,158199996.0
2006-05-29 17:36:00,0.68606,0.68606,0.68599,0.68602,80000001.0
2006-05-29 17:37:00,0.68602,0.68603,0.68599,0.686,169199998.0
2006-05-29 17:38:00,0.686,0.686,0.686,0.686,38200000.0
2006-05-29 17:39:00,0.68598,0.68598,0.68586,0.6859,87300004.0
2006-05-29 17:40:00,0.68586,0.6859,0.68584,0.6859,85300000.0
2006-05-29 17:41:00,0.68586,0.68595,0.68586,0.68594,80300003.0
2006-05-29 17:42:00,0.68591,0.68596,0.68585,0.68585,93700002.0
2006-05-29 17:43:00,0.6859,0.6859,0.68585,0.68587,69800002.0
2006-05-29 17:44:00,0.68587,0.68593,0.68587,0.68593,156000001.0
2006-05-29 17:45:00,0.68591,0.68594,0.68589,0.68589,108900000.0
2006-05-29 17:46:00,0.6859,0.6859,0.6859,0.6859,39300002.0
2006-05-29 17:47:00,0.68588,0.68592,0.68587,0.68587,103800001.0
2006-05-29 17:48:00,0.68585,0.68585,0.68585,0.68585,800000.0
2006-05-29 17:49:00,0.68585,0.68585,0.68585,0.68585,52799999.0
2006-05-29 17:50:00,0.68577,0.68582,0.68577,0.68582,31999999.0
2006-05-29 17:51:00,0.6858,0.68585,0.68579,0.68579,178400001.0
2006-05-29 17:52:00,0.68583,0.68583,0.68574,0.68578,110800000.0
2006-05-29 17:53:00,0.68576,0.68576,0.68573,0.68576,135399998.0
2006-05-29 17:54:00,0.6858,0.6858,0.68576,0.68579,139800000.0
2006-05-29 17:55:00,0.68573,0.68575,0.68573,0.68575,1600000.0
2006-05-29 17:56:00,0.6857,0.6857,0.6857,0.6857,3200000.0
2006-05-29 17:57:00,0.68572,0.68576,0.6857,0.6857,94399997.0
2006-05-29 17:58:00,0.6857,0.6857,0.68567,0.68567,146300000.0
2006-05-29 17:59:00,0.6857,0.6857,0.68567,0.68567,195299995.0
2006-05-29 18:00:00,0.68569,0.68572,0.68566,0.6857,104299999.0
2006-05-29 18:01:00,0.68574,0.68581,0.68571,0.68571,1344599998.0
2006-05-29 18:02:00,0.68567,0.68569,0.6856,0.6856,1272700004.0
2006-05-29 18:03:00,0.68559,0.68569,0.68556,0.6856,1752599980.0
2006-05-29 18:04:00,0.68559,0.68569,0.68559,0.68564,950600002.0
2006-05-29 18:05:00,0.68564,0.68573,0.68563,0.68568,1163399994.0
2006-05-29 18:06:00,0.68568,0.6857,0.68565,0.68568,1655000000.0
2006-05-29 18:07:00,0.6857,0.68572,0.68565,0.68568,2098300002.0
2006-05-29 18:08:00,0.6857,0.6857,0.6856,0.6857,815300003.0
2006-05-29 18:09:00,0.68567,0.6857,0.68565,0.68568,815300003.0
2006-05-29 18:10:00,0.6857,0.68572,0.68565,0.6857,1296400013.0
2006-05-29 18:11:00,0.68565,0.68573,0.68565,0.68573,1176700003.0
2006-05-29 18:12:00,0.6857,0.68572,0.68565,0.68565,929799998.0
2006-05-29 18:13:00,0.68567,0.68575,0.68567,0.68568,939999988.0
2006-05-29 18:14:00,0.68568,0.68572,0.68565,0.6857,1367799997.0
2006-05-29 18:15:00,0.6857,0.6857,0.6857,0.6857,972800006.0
2006-05-29 18:16:00,0.6857,0.68572,0.68565,0.6857,972800006.0
2006-05-29 18:17:00,0.68567,0.6857,0.68565,0.68568,806700007.0
2006-05-29 18:18:00,0.68568,0.6857,0.68565,0.6857,1012900007.0
2006-05-29 18:19:00,0.68571,0.6858,0.68565,0.68576,652799996.0
2006-05-29 18:20:00,0.6858,0.68581,0.68569,0.6857,614799998.0
2006-05-29 18:21:00,0.68565,0.68568,0.6856,0.68565,939499987.0
2006-05-29 18:22:00,0.68568,0.68568,0.68562,0.68565,937499998.0
2006-05-29 18:23:00,0.68565,0.68571,0.68561,0.68571,1438399992.0
2006-05-29 18:24:00,0.68565,0.68576,0.68563,0.68565,843299995.0
2006-05-29 18:25:00,0.68562,0.68573,0.68561,0.68562,792200005.0
2006-05-29 18:26:00,0.68566,0.68569,0.68562,0.68569,1204499990.0
2006-05-29 18:27:00,0.6857,0.6857,0.68565,0.68568,824599993.0
2006-05-29 18:28:00,0.68568,0.68573,0.68565,0.68573,782199992.0
2006-05-29 18:29:00,0.6857,0.68572,0.68565,0.6857,944399997.0
2006-05-29 18:30:00,0.6857,0.68571,0.68561,0.68571,767799999.0
2006-05-29 18:31:00,0.68569,0.6857,0.6856,0.68563,506000001.0
2006-05-29 18:32:00,0.68566,0.68572,0.68561,0.68561,729499996.0
2006-05-29 18:33:00,0.68561,0.68562,0.6855,0.68556,939800004.0
2006-05-29 18:34:00,0.68556,0.68563,0.68553,0.68558,1018899996.0
2006-05-29 18:35:00,0.6856,0.6856,0.68557,0.68558,557800003.0
2006-05-29 18:36:00,0.68555,0.6856,0.68555,0.6856,215100004.0
2006-05-29 18:37:00,0.68558,0.6856,0.68555,0.6856,443300001.0
2006-05-29 18:38:00,0.68558,0.6856,0.68557,0.68557,273500001.0
2006-05-29 18:39:00,0.6856,0.6856,0.68557,0.68558,565699996.0
2006-05-29 18:40:00,0.6856,0.6856,0.68555,0.68557,509299995.0
2006-05-29 18:41:00,0.68557,0.68563,0.68553,0.6856,639200004.0
2006-05-29 18:42:00,0.68558,0.68562,0.68555,0.6856,339799999.0
2006-05-29 18:43:00,0.68556,0.68558,0.68552,0.68552,393200009.0
2006-05-29 18:44:00,0.68556,0.68569,0.68556,0.68562,474400002.0
2006-05-29 18:45:00,0.68563,0.68571,0.6856,0.68563,274100002.0
2006-05-29 18:46:00,0.68571,0.68571,0.68556,0.68557,204900000.0
2006-05-29 18:47:00,0.68557,0.68557,0.68552,0.68555,99800000.0
2006-05-29 18:48:00,0.68551,0.68555,0.68546,0.68555,327600001.0
2006-05-29 18:49:00,0.68551,0.68558,0.68548,0.68551,130600002.0
2006-05-29 18:50:00,0.68548,0.68556,0.68547,0.68556,109600000.0
2006-05-29 18:51:00,0.6856,0.68563,0.68556,0.68556,227100002.0
2006-05-29 18:52:00,0.68558,0.68562,0.68555,0.6856,398500000.0
2006-05-29 18:53:00,0.68562,0.68569,0.68553,0.68553,787399996.0
2006-05-29 18:54:00,0.68558,0.6856,0.68553,0.68556,222800002.0
2006-05-29 18:55:00,0.68552,0.68559,0.68549,0.68553,530499998.0
2006-05-29 18:56:00,0.68553,0.68558,0.68552,0.68553,395300000.0
2006-05-29 18:57:00,0.68555,0.68558,0.68552,0.68553,342800001.0
2006-05-29 18:58:00,0.68551,0.68563,0.68551,0.6856,1252499999.0
2006-05-29 18:59:00,0.68562,0.68585,0.68562,0.6858,655899997.0
2006-05-29 19:00:00,0.68582,0.68582,0.6857,0.6858,336899998.0
2006-05-29 19:01:00,0.6858,0.6858,0.68576,0.68576,181099998.0
2006-05-29 19:02:00,0.68573,0.68573,0.68565,0.68566,518699996.0
2006-05-29 19:03:00,0.68563,0.68568,0.6856,0.68562,417299997.0
2006-05-29 19:04:00,0.6857,0.6857,0.68565,0.68565,406300006.0
2006-05-29 19:05:00,0.68562,0.68575,0.68561,0.68575,450100003.0
2006-05-29 19:06:00,0.68572,0.68578,0.68572,0.68572,649199998.0
2006-05-29 19:07:00,0.68575,0.68575,0.68567,0.68567,437699996.0
2006-05-29 19:08:00,0.68572,0.68573,0.6856,0.6856,1027700008.0
2006-05-29 19:09:00,0.6856,0.68568,0.6856,0.68568,462000004.0
2006-05-29 19:10:00,0.68566,0.68567,0.68558,0.68558,391299998.0
2006-05-29 19:11:00,0.68557,0.68575,0.68557,0.6857,187799997.0
2006-05-29 19:12:00,0.68562,0.68565,0.68555,0.68558,371699997.0
2006-05-29 19:13:00,0.68555,0.6856,0.68545,0.68545,286900005.0
2006-05-29 19:14:00,0.68543,0.68548,0.6854,0.68543,334300000.0
2006-05-29 19:15:00,0.68547,0.68565,0.68547,0.68565,708000001.0
2006-05-29 19:16:00,0.68568,0.68568,0.68555,0.68555,170800001.0
2006-05-29 19:17:00,0.68554,0.68554,0.68547,0.6855,305100004.0
2006-05-29 19:18:00,0.68548,0.68552,0.68547,0.68552,162000000.0
2006-05-29 19:19:00,0.68552,0.68563,0.68552,0.68563,556999991.0
2006-05-29 19:20:00,0.6856,0.68563,0.68555,0.68555,465400000.0
2006-05-29 19:21:00,0.68554,0.68561,0.68549,0.68561,278400001.0
2006-05-29 19:22:00,0.68566,0.6857,0.68564,0.68569,335699994.0
2006-05-29 19:23:00,0.68567,0.68573,0.68564,0.68566,426999999.0
2006-05-29 19:24:00,0.68565,0.68572,0.68565,0.68572,135700000.0
2006-05-29 19:25:00,0.68572,0.68573,0.68565,0.68572,169900002.0
2006-05-29 19:26:00,0.68572,0.68572,0.68567,0.68567,608899991.0
2006-05-29 19:27:00,0.68568,0.6857,0.68565,0.6857,840999995.0
2006-05-29 19:28:00,0.68567,0.68574,0.68567,0.68574,182300000.0
2006-05-29 19:29:00,0.6857,0.68575,0.68567,0.68575,463100001.0
2006-05-29 19:30:00,0.68573,0.68575,0.6857,0.68572,839299984.0
2006-05-29 19:31:00,0.68572,0.68581,0.68571,0.68578,799500004.0
2006-05-29 19:32:00,0.68582,0.68582,0.68578,0.68582,386900005.0
2006-05-29 19:33:00,0.68578,0.6858,0.68575,0.68578,300999993.0
2006-05-29 19:34:00,0.6858,0.6858,0.68578,0.6858,545299996.0
2006-05-29 19:35:00,0.6858,0.68582,0.68577,0.6858,606799995.0
2006-05-29 19:36:00,0.68583,0.68583,0.68575,0.6858,449899999.0
2006-05-29 19:37:00,0.6858,0.68581,0.68575,0.6858,399600002.0
2006-05-29 19:38:00,0.6858,0.68582,0.68577,0.68578,301499996.0
2006-05-29 19:39:00,0.68575,0.6858,0.68575,0.6858,850600005.0
2006-05-29 19:40:00,0.68577,0.68583,0.68577,0.68577,671900006.0
2006-05-29 19:41:00,0.6858,0.6858,0.68575,0.68578,563799997.0
2006-05-29 19:42:00,0.68578,0.6858,0.68575,0.6858,322300000.0
2006-05-29 19:43:00,0.6858,0.6858,0.6858,0.6858,318999997.0
2006-05-29 19:44:00,0.68577,0.68579,0.68573,0.68573,482699996.0
2006-05-29 19:45:00,0.68575,0.68575,0.6857,0.68572,381800008.0
2006-05-29 19:46:00,0.68575,0.68577,0.68575,0.68575,94199997.0
2006-05-29 19:47:00,0.68577,0.68578,0.68575,0.68578,16800000.0
2006-05-29 19:48:00,0.68577,0.68578,0.68575,0.68575,117899999.0
2006-05-29 19:49:00,0.68572,0.68575,0.6857,0.68575,173900002.0
2006-05-29 19:50:00,0.68576,0.68581,0.68574,0.6858,347100004.0
2006-05-29 19:51:00,0.68581,0.68586,0.68579,0.68583,408100001.0
2006-05-29 19:52:00,0.6858,0.6858,0.68575,0.6858,371200000.0
2006-05-29 19:53:00,0.68578,0.6858,0.68578,0.6858,133300002.0
2006-05-29 19:54:00,0.68575,0.68575,0.68562,0.68565,126600002.0
2006-05-29 19:55:00,0.68569,0.68569,0.68561,0.68565,137399998.0
2006-05-29 19:56:00,0.68566,0.68568,0.68566,0.68568,182000003.0
2006-05-29 19:57:00,0.6857,0.6857,0.68565,0.68568,620000000.0
2006-05-29 19:58:00,0.68567,0.68568,0.68561,0.68562,202899998.0
2006-05-29 19:59:00,0.68562,0.68564,0.68559,0.68561,511300002.0
2006-05-29 20:00:00,0.68567,0.68567,0.68561,0.68567,211000005.0
2006-05-29 20:01:00,0.68568,0.68572,0.68567,0.68572,177900002.0
2006-05-29 20:02:00,0.6857,0.6857,0.68563,0.68565,281100003.0
2006-05-29 20:03:00,0.68571,0.68575,0.68569,0.68575,193100002.0
2006-05-29 20:04:00,0.68574,0.68574,0.6857,0.6857,65400000.0
2006-05-29 20:05:00,0.68571,0.68578,0.68571,0.68578,149800001.0
2006-05-29 20:06:00,0.68578,0.6858,0.68578,0.6858,59000001.0
2006-05-29 20:07:00,0.6858,0.68584,0.6858,0.68582,109500003.0
2006-05-29 20:08:00,0.68586,0.68597,0.68586,0.6859,707799996.0
2006-05-29 20:09:00,0.6859,0.68599,0.68589,0.68599,277500003.0
2006-05-29 20:10:00,0.68598,0.68603,0.68595,0.68603,84600000.0
2006-05-29 20:11:00,0.68603,0.68603,0.68597,0.68597,219400001.0
2006-05-29 20:12:00,0.68595,0.68596,0.68585,0.68595,875800001.0
2006-05-29 20:13:00,0.68598,0.68603,0.68595,0.68603,248300003.0
2006-05-29 20:14:00,0.68603,0.68603,0.68593,0.68593,296999998.0
2006-05-29 20:15:00,0.68597,0.68603,0.68593,0.68593,814299994.0
2006-05-29 20:16:00,0.68592,0.68597,0.68592,0.68597,530399994.0
2006-05-29 20:17:00,0.68598,0.68602,0.68598,0.68602,148499996.0
2006-05-29 20:18:00,0.68605,0.68605,0.68602,0.68602,320299995.0
2006-05-29 20:19:00,0.68603,0.68611,0.68603,0.68605,486000005.0
2006-05-29 20:20:00,0.68608,0.68609,0.68602,0.68603,498999997.0
2006-05-29 20:21:00,0.68606,0.68608,0.68601,0.68603,211600001.0
2006-05-29 20:22:00,0.68603,0.68605,0.686,0.68605,186199999.0
2006-05-29 20:23:00,0.68605,0.68607,0.68605,0.68605,575699995.0
2006-05-29 20:24:00,0.686,0.68605,0.686,0.686,361300005.0
2006-05-29 20:25:00,0.686,0.68605,0.686,0.68603,371499996.0
2006-05-29 20:26:00,0.68603,0.68607,0.686,0.68605,862099995.0
2006-05-29 20:27:00,0.68603,0.68607,0.68603,0.68605,552100004.0
2006-05-29 20:28:00,0.6861,0.68612,0.68606,0.68606,545499997.0
2006-05-29 20:29:00,0.68608,0.68612,0.68601,0.68602,518500006.0
2006-05-29 20:30:00,0.68603,0.68607,0.68597,0.68604,1778099996.0
2006-05-29 20:31:00,0.68605,0.68607,0.68598,0.686,1079600009.0
2006-05-29 20:32:00,0.68603,0.68607,0.686,0.68605,1550299989.0
2006-05-29 20:33:00,0.68604,0.68607,0.686,0.686,258800002.0
2006-05-29 20:34:00,0.68599,0.68605,0.68597,0.68597,387800004.0
2006-05-29 20:35:00,0.686,0.686,0.68595,0.686,248599997.0
2006-05-29 20:36:00,0.686,0.686,0.68595,0.68597,306299999.0
2006-05-29 20:37:00,0.68597,0.68602,0.68593,0.68594,831000003.0
2006-05-29 20:38:00,0.6859,0.68598,0.6859,0.6859,756200000.0
2006-05-29 20:39:00,0.6859,0.68592,0.68587,0.6859,521000002.0
2006-05-29 20:40:00,0.6859,0.68595,0.6859,0.68593,422499994.0
2006-05-29 20:41:00,0.68593,0.68595,0.68588,0.6859,600499999.0
2006-05-29 20:42:00,0.68593,0.68595,0.6859,0.6859,95900001.0
2006-05-29 20:43:00,0.6859,0.68592,0.68585,0.68585,502700007.0
2006-05-29 20:44:00,0.68589,0.68589,0.68576,0.68579,819599997.0
2006-05-29 20:45:00,0.68581,0.68585,0.68578,0.68578,388699993.0
2006-05-29 20:46:00,0.68578,0.68578,0.68542,0.68542,270699998.0
2006-05-29 20:47:00,0.6854,0.68551,0.6854,0.68546,652900000.0
2006-05-29 20:48:00,0.68547,0.68563,0.68547,0.68562,742599993.0
2006-05-29 20:49:00,0.68565,0.68565,0.68561,0.68565,180200000.0
2006-05-29 20:50:00,0.68565,0.68567,0.68555,0.68555,1236199999.0
2006-05-29 20:51:00,0.6855,0.68555,0.68548,0.68552,476600003.0
2006-05-29 20:52:00,0.68555,0.68558,0.6855,0.68552,625499993.0
2006-05-29 20:53:00,0.68556,0.68564,0.68554,0.68557,960299999.0
2006-05-29 20:54:00,0.68559,0.68559,0.68549,0.68555,708700003.0
2006-05-29 20:55:00,0.68556,0.6856,0.68553,0.68558,253000003.0
2006-05-29 20:56:00,0.68558,0.68559,0.6854,0.68545,934599998.0
2006-05-29 20:57:00,0.68542,0.68552,0.68542,0.68549,1172199995.0
2006-05-29 20:58:00,0.6855,0.68559,0.6855,0.68558,704000006.0
2006-05-29 20:59:00,0.6856,0.68562,0.68555,0.68555,1489299981.0
2006-05-29 21:00:00,0.68558,0.68562,0.68555,0.6856,1473999994.0
2006-05-29 21:01:00,0.6856,0.68562,0.68555,0.6856,1271000007.0
2006-05-29 21:02:00,0.6856,0.6856,0.68555,0.68557,526300001.0
2006-05-29 21:03:00,0.68557,0.68564,0.68556,0.68557,943100002.0
2006-05-29 21:04:00,0.68554,0.68554,0.68539,0.68539,575199993.0
2006-05-29 21:05:00,0.68535,0.68541,0.68532,0.68538,747999998.0
2006-05-29 21:06:00,0.68538,0.68538,0.68532,0.68535,438199996.0
2006-05-29 21:07:00,0.68535,0.6854,0.68535,0.68537,184000004.0
2006-05-29 21:08:00,0.68537,0.6854,0.68533,0.68537,161199996.0
2006-05-29 21:09:00,0.68541,0.68552,0.68541,0.68542,401699995.0
2006-05-29 21:10:00,0.68541,0.68545,0.68539,0.68544,292100002.0
2006-05-29 21:11:00,0.68543,0.68543,0.68538,0.6854,298700002.0
2006-05-29 21:12:00,0.6854,0.68545,0.6854,0.68542,45200000.0
2006-05-29 21:13:00,0.68537,0.68538,0.68532,0.68532,324000002.0
2006-05-29 21:14:00,0.68536,0.68543,0.68534,0.68538,688300007.0
2006-05-29 21:15:00,0.68538,0.6854,0.68535,0.6854,429699998.0
2006-05-29 21:16:00,0.68538,0.68542,0.68535,0.68542,410600001.0
2006-05-29 21:17:00,0.6854,0.68543,0.68538,0.68543,255900002.0
2006-05-29 21:18:00,0.6854,0.68542,0.68537,0.6854,114900001.0
2006-05-29 21:19:00,0.68538,0.6854,0.68535,0.68535,560100003.0
2006-05-29 21:20:00,0.6854,0.6854,0.68535,0.68537,1106399997.0
2006-05-29 21:21:00,0.68539,0.68539,0.6853,0.6853,207599998.0
2006-05-29 21:22:00,0.68535,0.68537,0.68532,0.68537,809199998.0
2006-05-29 21:23:00,0.68535,0.68535,0.68532,0.68532,8800000.0
2006-05-29 21:24:00,0.68536,0.68538,0.68535,0.68535,210899998.0
2006-05-29 21:25:00,0.68536,0.68537,0.68531,0.68533,314599998.0
2006-05-29 21:26:00,0.68535,0.68535,0.68532,0.68532,61600001.0
2006-05-29 21:27:00,0.68536,0.6854,0.68534,0.6854,188799997.0
2006-05-29 21:28:00,0.68542,0.68546,0.68537,0.68539,239600000.0
2006-05-29 21:29:00,0.68538,0.68538,0.68537,0.68537,111899999.0
2006-05-29 21:30:00,0.68537,0.6854,0.68537,0.68538,98899999.0
2006-05-29 21:31:00,0.68538,0.68543,0.68538,0.68543,230499994.0
2006-05-29 21:32:00,0.68543,0.68549,0.68535,0.68537,460600005.0
2006-05-29 21:33:00,0.68537,0.6854,0.68535,0.68537,482200004.0
2006-05-29 21:34:00,0.68538,0.68544,0.68538,0.68541,473700000.0
2006-05-29 21:35:00,0.68543,0.68543,0.68532,0.68534,180299998.0
2006-05-29 21:36:00,0.68531,0.68534,0.68529,0.68529,116599999.0
2006-05-29 21:37:00,0.68534,0.68534,0.6853,0.68531,280400002.0
2006-05-29 21:38:00,0.68529,0.68538,0.68529,0.68538,134800000.0
2006-05-29 21:39:00,0.68534,0.68545,0.68534,0.68545,146900003.0
2006-05-29 21:40:00,0.68542,0.68548,0.68542,0.68542,289499997.0
2006-05-29 21:41:00,0.68545,0.6855,0.68545,0.68546,102900001.0
2006-05-29 21:42:00,0.6854,0.6854,0.68537,0.6854,147600000.0
2006-05-29 21:43:00,0.68537,0.68548,0.68537,0.68539,376299999.0
2006-05-29 21:44:00,0.68539,0.68548,0.68539,0.68548,502399998.0
2006-05-29 21:45:00,0.68552,0.68553,0.68551,0.68551,79300000.0
2006-05-29 21:46:00,0.68551,0.68554,0.68551,0.68554,343400003.0
2006-05-29 21:47:00,0.68555,0.68557,0.68551,0.68555,339699998.0
2006-05-29 21:48:00,0.68553,0.68553,0.68545,0.6855,163600002.0
2006-05-29 21:49:00,0.68551,0.68553,0.6855,0.6855,212999999.0
2006-05-29 21:50:00,0.68549,0.68553,0.68544,0.68547,95400000.0
2006-05-29 21:51:00,0.68544,0.68546,0.68539,0.68539,346699997.0
2006-05-29 21:52:00,0.68537,0.68546,0.68532,0.68532,129399999.0
2006-05-29 21:53:00,0.68535,0.68535,0.68532,0.68532,112800000.0
2006-05-29 21:54:00,0.68535,0.68546,0.68535,0.68542,424600000.0
2006-05-29 21:55:00,0.68542,0.68548,0.68537,0.68537,187000000.0
2006-05-29 21:56:00,0.68536,0.68541,0.68535,0.68536,226699996.0
2006-05-29 21:57:00,0.68539,0.68543,0.68537,0.68541,365400003.0
2006-05-29 21:58:00,0.68543,0.68547,0.68543,0.68546,171799995.0
2006-05-29 21:59:00,0.68542,0.68559,0.68542,0.68557,476600002.0
2006-05-29 22:00:00,0.68555,0.68555,0.6855,0.68553,172000000.0
2006-05-29 22:01:00,0.68554,0.68554,0.68544,0.68552,275000003.0
2006-05-29 22:02:00,0.68555,0.68558,0.6855,0.6855,541900004.0
2006-05-29 22:03:00,0.6855,0.68553,0.6855,0.68553,456500000.0
2006-05-29 22:04:00,0.68553,0.68555,0.68547,0.68553,171399999.0
2006-05-29 22:05:00,0.6855,0.68555,0.6855,0.68552,135499999.0
2006-05-29 22:06:00,0.68555,0.68555,0.68552,0.68552,192899998.0
2006-05-29 22:07:00,0.6855,0.68555,0.6855,0.68555,99700000.0
2006-05-29 22:08:00,0.68549,0.68549,0.68537,0.68537,296300001.0
2006-05-29 22:09:00,0.68537,0.68541,0.68536,0.68537,140299998.0
2006-05-29 22:10:00,0.68532,0.68538,0.6853,0.68533,94400002.0
2006-05-29 22:11:00,0.68537,0.68545,0.68537,0.68545,169999999.0
2006-05-29 22:12:00,0.68548,0.6855,0.68545,0.68548,379399999.0
2006-05-29 22:13:00,0.68546,0.68547,0.68543,0.68547,102800004.0
2006-05-29 22:14:00,0.68551,0.6856,0.68545,0.68545,116099999.0
2006-05-29 22:15:00,0.68545,0.68548,0.6854,0.68542,509800006.0
2006-05-29 22:16:00,0.68542,0.68545,0.68538,0.68542,550000004.0
2006-05-29 22:17:00,0.68545,0.68545,0.68545,0.68545,48000001.0
2006-05-29 22:18:00,0.68545,0.68545,0.68545,0.68545,39900000.0
2006-05-29 22:19:00,0.68545,0.68545,0.6854,0.68542,152900000.0
2006-05-29 22:20:00,0.68543,0.68543,0.68538,0.68538,89600000.0
2006-05-29 22:21:00,0.68538,0.6854,0.68535,0.68535,418800006.0
2006-05-29 22:22:00,0.68537,0.6854,0.68535,0.68535,351599999.0
2006-05-29 22:23:00,0.68532,0.68543,0.68532,0.68532,390699998.0
2006-05-29 22:24:00,0.68535,0.6854,0.68532,0.68537,293500000.0
2006-05-29 22:25:00,0.68535,0.6854,0.68535,0.6854,333900002.0
2006-05-29 22:26:00,0.68537,0.6854,0.68535,0.68537,306400003.0
2006-05-29 22:27:00,0.68541,0.68548,0.68541,0.68545,78900001.0
2006-05-29 22:28:00,0.68545,0.6855,0.6854,0.6854,201899998.0
2006-05-29 22:29:00,0.68545,0.68545,0.6854,0.6854,403900006.0
2006-05-29 22:30:00,0.68543,0.68545,0.68542,0.68542,92199999.0
2006-05-29 22:31:00,0.68543,0.68543,0.6854,0.6854,118599999.0
2006-05-29 22:32:00,0.68542,0.68543,0.68531,0.68531,188200003.0
2006-05-29 22:33:00,0.6853,0.68537,0.6853,0.68537,184600000.0
2006-05-29 22:34:00,0.6854,0.68543,0.68538,0.6854,182499999.0
2006-05-29 22:35:00,0.6854,0.68543,0.68535,0.68543,239700003.0
2006-05-29 22:36:00,0.68545,0.68548,0.68543,0.68545,114899998.0
2006-05-29 22:37:00,0.68545,0.68545,0.6854,0.6854,248600002.0
2006-05-29 22:38:00,0.68542,0.68542,0.68538,0.68538,30500001.0
2006-05-29 22:39:00,0.68537,0.68538,0.68535,0.68537,374999999.0
2006-05-29 22:40:00,0.68532,0.68535,0.68526,0.6853,427199999.0
2006-05-29 22:41:00,0.6853,0.68538,0.6853,0.68538,201900001.0
2006-05-29 22:42:00,0.68532,0.68538,0.6853,0.6853,246699999.0
2006-05-29 22:43:00,0.68532,0.68532,0.68532,0.68532,47500000.0
2006-05-29 22:44:00,0.68535,0.68535,0.68532,0.68535,96700001.0
2006-05-29 22:45:00,0.68538,0.68538,0.68532,0.68535,232700003.0
2006-05-29 22:46:00,0.68535,0.68538,0.68535,0.68535,102100002.0
2006-05-29 22:47:00,0.68536,0.68536,0.68525,0.68525,137199997.0
2006-05-29 22:48:00,0.68526,0.68537,0.68526,0.68528,403400001.0
2006-05-29 22:49:00,0.68538,0.68538,0.6853,0.6853,203299997.0
2006-05-29 22:50:00,0.68535,0.68538,0.68532,0.68532,27500000.0
2006-05-29 22:51:00,0.68533,0.68533,0.6853,0.68533,172599998.0
2006-05-29 22:52:00,0.68535,0.68536,0.68535,0.68535,114899999.0
2006-05-29 22:53:00,0.68535,0.68543,0.68535,0.68538,129100000.0
2006-05-29 22:54:00,0.68541,0.68554,0.68541,0.68547,86299999.0
2006-05-29 22:55:00,0.68548,0.6855,0.68548,0.6855,48000000.0
2006-05-29 22:56:00,0.68548,0.68548,0.68538,0.68539,159999999.0
2006-05-29 22:57:00,0.68535,0.68538,0.68533,0.68537,171499996.0
2006-05-29 22:58:00,0.68537,0.6854,0.68532,0.68535,324900000.0
2006-05-29 22:59:00,0.68535,0.68538,0.68522,0.68522,296999997.0
2006-05-29 23:00:00,0.6851,0.68542,0.6851,0.68537,187999998.0
2006-05-29 23:01:00,0.68565,0.68574,0.68554,0.6856,113500002.0
2006-05-29 23:02:00,0.68567,0.6858,0.68551,0.68551,115400002.0
2006-05-29 23:03:00,0.68558,0.68571,0.68548,0.68559,139300001.0
2006-05-29 23:04:00,0.68545,0.68555,0.68531,0.68555,131999999.0
2006-05-29 23:05:00,0.68543,0.68571,0.68539,0.68566,165700003.0
2006-05-29 23:06:00,0.6854,0.68586,0.68522,0.68586,164700000.0
2006-05-29 23:07:00,0.6857,0.68586,0.68564,0.68571,192499999.0
2006-05-29 23:08:00,0.6855,0.68568,0.68541,0.6855,175700000.0
2006-05-29 23:09:00,0.68579,0.68579,0.6855,0.68571,154700003.0
2006-05-29 23:10:00,0.68586,0.6859,0.68562,0.68571,170800000.0
2006-05-29 23:11:00,0.68581,0.68581,0.68564,0.68571,223399998.0
2006-05-29 23:12:00,0.68565,0.68566,0.68551,0.68566,86300002.0
2006-05-29 23:13:00,0.68564,0.68582,0.68542,0.68544,166300000.0
2006-05-29 23:14:00,0.6855,0.68583,0.68549,0.68557,230199997.0
2006-05-29 23:15:00,0.68573,0.68581,0.6856,0.6856,153500001.0
2006-05-29 23:16:00,0.68557,0.68576,0.68554,0.68558,67599999.0
2006-05-29 23:17:00,0.6856,0.68588,0.68556,0.68575,190000002.0
2006-05-29 23:18:00,0.68587,0.68595,0.68561,0.68565,147400001.0
2006-05-29 23:19:00,0.68582,0.68596,0.68567,0.68582,220099999.0
2006-05-29 23:20:00,0.68588,0.68595,0.68573,0.68582,79800000.0
2006-05-29 23:21:00,0.68585,0.68603,0.68571,0.68571,124100001.0
2006-05-29 23:22:00,0.68565,0.6862,0.68565,0.68612,139599998.0
2006-05-29 23:23:00,0.68617,0.68619,0.68575,0.68593,223500000.0
2006-05-29 23:24:00,0.686,0.68604,0.6859,0.68596,102400000.0
2006-05-29 23:25:00,0.68586,0.68607,0.68579,0.68606,158299997.0
2006-05-29 23:26:00,0.68577,0.68592,0.68572,0.68582,217999999.0
2006-05-29 23:27:00,0.68569,0.68583,0.68559,0.6857,91800001.0
2006-05-29 23:28:00,0.68575,0.6859,0.68567,0.68575,292500003.0
2006-05-29 23:29:00,0.6857,0.68587,0.68563,0.68571,229899996.0
2006-05-29 23:30:00,0.68568,0.68585,0.68563,0.68584,211499995.0
2006-05-29 23:31:00,0.68597,0.68601,0.68565,0.68579,239699997.0
2006-05-29 23:32:00,0.68562,0.68596,0.68562,0.68596,200199999.0
2006-05-29 23:33:00,0.68581,0.6861,0.6857,0.68607,142999999.0
2006-05-29 23:34:00,0.68593,0.68625,0.68574,0.68623,115499997.0
2006-05-29 23:35:00,0.68578,0.686,0.68573,0.68582,192399999.0
2006-05-29 23:36:00,0.68572,0.68585,0.68559,0.68559,98199999.0
2006-05-29 23:37:00,0.68558,0.68599,0.68558,0.68599,146000003.0
2006-05-29 23:38:00,0.68597,0.68611,0.68564,0.68587,167300002.0
2006-05-29 23:39:00,0.68544,0.68584,0.68544,0.68584,164899998.0
2006-05-29 23:40:00,0.68591,0.68591,0.68587,0.68587,130500002.0
2006-05-29 23:41:00,0.68586,0.68586,0.68584,0.68584,76100001.0
2006-05-29 23:42:00,0.68591,0.68591,0.68584,0.68584,133300001.0
2006-05-29 23:43:00,0.68583,0.68583,0.68577,0.68581,97700001.0
2006-05-29 23:44:00,0.68578,0.68578,0.68564,0.68567,109199999.0
2006-05-29 23:45:00,0.68564,0.68564,0.68562,0.68562,80700003.0
2006-05-29 23:46:00,0.68557,0.68557,0.68553,0.68553,5600000.0
2006-05-29 23:47:00,0.68557,0.68569,0.68557,0.68558,129200003.0
2006-05-29 23:48:00,0.68561,0.68565,0.68534,0.68534,127900001.0
2006-05-29 23:49:00,0.68526,0.68534,0.68526,0.6853,84500001.0
2006-05-29 23:50:00,0.68525,0.68525,0.68525,0.68525,800000.0
2006-05-29 23:51:00,0.68532,0.68532,0.68528,0.68528,47099999.0
2006-05-29 23:52:00,0.68528,0.68535,0.68528,0.68535,101399998.0
2006-05-29 23:53:00,0.68532,0.68538,0.68532,0.68532,148300001.0
2006-05-29 23:54:00,0.68534,0.68534,0.68523,0.68525,148800000.0
2006-05-29 23:55:00,0.68529,0.68529,0.68524,0.68525,152799997.0
2006-05-29 23:56:00,0.6852,0.68525,0.6852,0.68523,216299998.0
2006-05-29 23:57:00,0.68523,0.68523,0.68517,0.68517,186200002.0
2006-05-29 23:58:00,0.68522,0.68522,0.68493,0.68493,20600000.0
2006-05-29 23:59:00,0.68521,0.68524,0.68521,0.68524,146400001.0
2006-05-30 00:00:00,0.68523,0.68543,0.68523,0.68542,197900001.0
2006-05-30 00:01:00,0.68548,0.68552,0.68545,0.68552,116600001.0
2006-05-30 00:02:00,0.68552,0.68552,0.68548,0.68548,34200001.0
2006-05-30 00:03:00,0.6855,0.6855,0.6855,0.6855,14400000.0
2006-05-30 00:04:00,0.6855,0.6855,0.6855,0.6855,8800000.0
2006-05-30 00:05:00,0.68547,0.6855,0.68547,0.6855,69399999.0
2006-05-30 00:06:00,0.68548,0.68552,0.68547,0.68552,117899998.0
2006-05-30 00:07:00,0.68547,0.6855,0.68545,0.68545,175400002.0
2006-05-30 00:08:00,0.68548,0.68552,0.68547,0.68547,152200000.0
2006-05-30 00:09:00,0.6855,0.6855,0.68547,0.68547,164900000.0
2006-05-30 00:10:00,0.6855,0.6855,0.68545,0.68545,278900001.0
2006-05-30 00:11:00,0.6855,0.6855,0.68543,0.68543,19900000.0
2006-05-30 00:12:00,0.68545,0.68545,0.68545,0.68545,3200000.0
2006-05-30 00:13:00,0.68533,0.68536,0.68516,0.68536,234799999.0
2006-05-30 00:14:00,0.68538,0.68538,0.68537,0.68537,59900001.0
2006-05-30 00:15:00,0.68543,0.68543,0.68537,0.6854,61400000.0
2006-05-30 00:16:00,0.68538,0.6854,0.68538,0.6854,274200004.0
2006-05-30 00:17:00,0.68543,0.68543,0.68538,0.68538,37300000.0
2006-05-30 00:18:00,0.68537,0.6854,0.68537,0.6854,119699999.0
2006-05-30 00:19:00,0.6854,0.6854,0.68535,0.68535,18900000.0
2006-05-30 00:20:00,0.68537,0.6854,0.68537,0.6854,98900000.0
2006-05-30 00:21:00,0.6854,0.6854,0.68537,0.68537,48600000.0
2006-05-30 00:22:00,0.68537,0.68543,0.68535,0.68543,29500000.0
2006-05-30 00:23:00,0.6854,0.6854,0.68538,0.68538,59700001.0
2006-05-30 00:24:00,0.6854,0.6854,0.68535,0.68537,183700001.0
2006-05-30 00:25:00,0.68537,0.6854,0.68535,0.68535,21500000.0
2006-05-30 00:26:00,0.6854,0.6854,0.68537,0.6854,180600002.0
2006-05-30 00:27:00,0.68542,0.68542,0.6853,0.68538,125799999.0
2006-05-30 00:28:00,0.6854,0.6854,0.68537,0.68538,166600000.0
2006-05-30 00:29:00,0.68538,0.68545,0.68533,0.6854,125099996.0
2006-05-30 00:30:00,0.6855,0.6855,0.68546,0.68549,79699999.0
2006-05-30 00:31:00,0.6855,0.68552,0.68544,0.68552,119200001.0
2006-05-30 00:32:00,0.68555,0.68561,0.68554,0.68561,113600001.0
2006-05-30 00:33:00,0.68555,0.6856,0.68555,0.6856,101699999.0
2006-05-30 00:34:00,0.68552,0.68554,0.68549,0.68551,120299999.0
2006-05-30 00:35:00,0.68539,0.68549,0.68534,0.68547,112399999.0
2006-05-30 00:36:00,0.68547,0.6855,0.68541,0.68543,145100003.0
2006-05-30 00:37:00,0.68543,0.68543,0.68535,0.68539,156500003.0
2006-05-30 00:38:00,0.6854,0.68547,0.68537,0.68547,150399998.0
2006-05-30 00:39:00,0.68538,0.68542,0.68538,0.68539,135300003.0
2006-05-30 00:40:00,0.68542,0.68548,0.68539,0.68543,56599999.0
2006-05-30 00:41:00,0.68543,0.68549,0.68539,0.68549,292000000.0
2006-05-30 00:42:00,0.68543,0.68544,0.68536,0.6854,116500000.0
2006-05-30 00:43:00,0.68537,0.68542,0.68534,0.68536,205799999.0
2006-05-30 00:44:00,0.68545,0.68549,0.68539,0.68543,99500001.0
2006-05-30 00:45:00,0.68544,0.68547,0.68543,0.68544,105700002.0
2006-05-30 00:46:00,0.68543,0.68543,0.68532,0.68538,124499999.0
2006-05-30 00:47:00,0.68538,0.68538,0.68533,0.68537,125199998.0
2006-05-30 00:48:00,0.68538,0.6854,0.68538,0.6854,80799999.0
2006-05-30 00:49:00,0.68542,0.68542,0.68535,0.68535,121600001.0
2006-05-30 00:50:00,0.68542,0.68548,0.68541,0.68548,92099999.0
2006-05-30 00:51:00,0.6854,0.6854,0.68521,0.68538,140500001.0
2006-05-30 00:52:00,0.68539,0.68544,0.68539,0.6854,157300001.0
2006-05-30 00:53:00,0.68537,0.68539,0.68532,0.68539,101900000.0
2006-05-30 00:54:00,0.68538,0.68538,0.68533,0.68536,106900003.0
2006-05-30 00:55:00,0.68541,0.68543,0.6854,0.68543,63800002.0
2006-05-30 00:56:00,0.68542,0.6855,0.68542,0.68545,113399998.0
2006-05-30 00:57:00,0.68544,0.68549,0.68543,0.68543,194500000.0
2006-05-30 00:58:00,0.68542,0.68545,0.68542,0.68545,25500000.0
2006-05-30 00:59:00,0.68542,0.68545,0.68542,0.68545,68400001.0
2006-05-30 01:00:00,0.68542,0.68545,0.68542,0.68545,96099998.0
2006-05-30 01:01:00,0.68548,0.68548,0.68547,0.68547,103000000.0
2006-05-30 01:02:00,0.6855,0.6855,0.68545,0.68545,18300000.0
2006-05-30 01:03:00,0.68545,0.68551,0.68544,0.68545,281300003.0
2006-05-30 01:04:00,0.68547,0.68547,0.68542,0.68547,151900003.0
2006-05-30 01:05:00,0.68543,0.68545,0.6854,0.68545,115299997.0
2006-05-30 01:06:00,0.68548,0.68558,0.68548,0.68558,52200000.0
2006-05-30 01:07:00,0.68554,0.68558,0.68547,0.68547,43900000.0
2006-05-30 01:08:00,0.6855,0.68555,0.6855,0.68553,125199999.0
2006-05-30 01:09:00,0.68555,0.68555,0.6855,0.68553,141700001.0
2006-05-30 01:10:00,0.68556,0.6856,0.68554,0.68558,299799996.0
2006-05-30 01:11:00,0.68558,0.68562,0.68558,0.6856,138999999.0
2006-05-30 01:12:00,0.68559,0.68567,0.68558,0.6856,128500002.0
2006-05-30 01:13:00,0.6856,0.68563,0.6856,0.68561,170799998.0
2006-05-30 01:14:00,0.6856,0.68566,0.68558,0.68559,83000001.0
2006-05-30 01:15:00,0.68557,0.68566,0.68557,0.6856,81300002.0
2006-05-30 01:16:00,0.68563,0.68571,0.68563,0.68563,44900001.0
2006-05-30 01:17:00,0.68563,0.68567,0.68561,0.68562,120399998.0
2006-05-30 01:18:00,0.68558,0.68561,0.68556,0.6856,154800004.0
2006-05-30 01:19:00,0.68559,0.68561,0.68554,0.68556,127599998.0
2006-05-30 01:20:00,0.68555,0.68559,0.68553,0.68559,138000004.0
2006-05-30 01:21:00,0.68553,0.68555,0.6855,0.68555,161399995.0
2006-05-30 01:22:00,0.68556,0.68556,0.68548,0.68551,166699997.0
2006-05-30 01:23:00,0.68557,0.68557,0.68555,0.68555,12300000.0
2006-05-30 01:24:00,0.68558,0.6856,0.68558,0.6856,27099999.0
2006-05-30 01:25:00,0.68558,0.68558,0.68558,0.68558,12700000.0
2006-05-30 01:26:00,0.6856,0.6856,0.68555,0.68555,100099999.0
2006-05-30 01:27:00,0.68562,0.68566,0.68559,0.6856,54500000.0
2006-05-30 01:28:00,0.68568,0.68568,0.68563,0.68563,45099999.0
2006-05-30 01:29:00,0.68565,0.68568,0.68562,0.68568,44000000.0
2006-05-30 01:30:00,0.68571,0.68577,0.68571,0.68571,55400001.0
2006-05-30 01:31:00,0.68568,0.68573,0.68567,0.68567,55200000.0
2006-05-30 01:32:00,0.68573,0.68573,0.68573,0.68573,8800000.0
2006-05-30 01:33:00,0.68567,0.6857,0.68567,0.68567,31100000.0
2006-05-30 01:34:00,0.6857,0.6857,0.68567,0.68567,82100000.0
2006-05-30 01:35:00,0.68568,0.6857,0.68565,0.68565,85699999.0
2006-05-30 01:36:00,0.68567,0.6857,0.68567,0.68567,90100003.0
2006-05-30 01:37:00,0.6857,0.6857,0.68567,0.6857,224699998.0
2006-05-30 01:38:00,0.68566,0.68573,0.68563,0.68567,73100000.0
2006-05-30 01:39:00,0.68571,0.68572,0.68566,0.68572,186100002.0
2006-05-30 01:40:00,0.68568,0.68574,0.68568,0.68571,183800001.0
2006-05-30 01:41:00,0.68569,0.68569,0.68552,0.68552,110200002.0
2006-05-30 01:42:00,0.68561,0.68566,0.68561,0.68562,147000004.0
2006-05-30 01:43:00,0.68557,0.68567,0.68557,0.68561,164499999.0
2006-05-30 01:44:00,0.68565,0.68565,0.6856,0.68562,137800001.0
2006-05-30 01:45:00,0.68564,0.68564,0.68558,0.68561,253499996.0
2006-05-30 01:46:00,0.68562,0.68566,0.6856,0.6856,101499998.0
2006-05-30 01:47:00,0.68569,0.68569,0.68562,0.68567,130800000.0
2006-05-30 01:48:00,0.68563,0.68568,0.6856,0.68568,124999997.0
2006-05-30 01:49:00,0.68565,0.68567,0.6856,0.6856,67800002.0
2006-05-30 01:50:00,0.68562,0.68571,0.68562,0.68565,67199999.0
2006-05-30 01:51:00,0.68572,0.68573,0.68567,0.68567,146900001.0
2006-05-30 01:52:00,0.68566,0.68569,0.68562,0.68562,172699995.0
2006-05-30 01:53:00,0.68561,0.68562,0.68553,0.68562,172899998.0
2006-05-30 01:54:00,0.68563,0.68566,0.68554,0.68566,186400001.0
2006-05-30 01:55:00,0.68563,0.68566,0.68559,0.6856,95900003.0
2006-05-30 01:56:00,0.68559,0.6857,0.68559,0.68568,90100001.0
2006-05-30 01:57:00,0.68567,0.68568,0.68565,0.68566,48600000.0
2006-05-30 01:58:00,0.68566,0.68576,0.68566,0.68571,62300000.0
2006-05-30 01:59:00,0.68577,0.68582,0.68577,0.68578,68299999.0
2006-05-30 02:00:00,0.68576,0.68578,0.68569,0.68569,50600000.0
2006-05-30 02:01:00,0.68572,0.68581,0.68572,0.68579,260599993.0
2006-05-30 02:02:00,0.68577,0.6858,0.68577,0.6858,148400002.0
2006-05-30 02:03:00,0.68573,0.68575,0.68571,0.68575,140799999.0
2006-05-30 02:04:00,0.6858,0.6858,0.68572,0.6858,58399998.0
2006-05-30 02:05:00,0.68579,0.68579,0.68569,0.68578,170500000.0
2006-05-30 02:06:00,0.68577,0.68584,0.68574,0.68582,131400001.0
2006-05-30 02:07:00,0.68587,0.68587,0.68569,0.68569,234599996.0
2006-05-30 02:08:00,0.68564,0.68564,0.68555,0.68557,129500001.0
2006-05-30 02:09:00,0.68566,0.6859,0.68561,0.68575,239299994.0
2006-05-30 02:10:00,0.68581,0.6859,0.68581,0.68589,79900001.0
2006-05-30 02:11:00,0.68589,0.68589,0.68586,0.68586,23099999.0
2006-05-30 02:12:00,0.68579,0.68586,0.68576,0.68582,153399996.0
2006-05-30 02:13:00,0.68578,0.68578,0.68568,0.68572,44800000.0
2006-05-30 02:14:00,0.68571,0.68571,0.68563,0.68566,162799999.0
2006-05-30 02:15:00,0.68558,0.68562,0.68557,0.68557,143500000.0
2006-05-30 02:16:00,0.68554,0.68565,0.68554,0.68556,100100002.0
2006-05-30 02:17:00,0.68559,0.68563,0.68558,0.68558,235300000.0
2006-05-30 02:18:00,0.68561,0.68566,0.6856,0.68561,149499998.0
2006-05-30 02:19:00,0.6856,0.6856,0.68557,0.6856,152100000.0
2006-05-30 02:20:00,0.68557,0.68564,0.68557,0.68561,80500000.0
2006-05-30 02:21:00,0.68555,0.68557,0.68555,0.68557,45799998.0
2006-05-30 02:22:00,0.68558,0.68563,0.68558,0.68563,56000000.0
2006-05-30 02:23:00,0.6856,0.6856,0.68555,0.68558,166699998.0
2006-05-30 02:24:00,0.68559,0.68563,0.68554,0.68562,48700000.0
2006-05-30 02:25:00,0.68567,0.68573,0.68563,0.68567,176299999.0
2006-05-30 02:26:00,0.68566,0.68567,0.68565,0.68567,57399997.0
2006-05-30 02:27:00,0.68568,0.68578,0.68568,0.6857,131599998.0
2006-05-30 02:28:00,0.68573,0.68581,0.68573,0.68575,146000001.0
2006-05-30 02:29:00,0.68578,0.68586,0.68576,0.68582,181300002.0
2006-05-30 02:30:00,0.68578,0.68584,0.68578,0.6858,146500001.0
2006-05-30 02:31:00,0.68578,0.68582,0.68577,0.6858,55000000.0
2006-05-30 02:32:00,0.68582,0.68586,0.68582,0.68586,68300000.0
2006-05-30 02:33:00,0.68585,0.68585,0.68582,0.68585,97500003.0
2006-05-30 02:34:00,0.68579,0.6858,0.68576,0.6858,113299998.0
2006-05-30 02:35:00,0.68579,0.68582,0.68578,0.68579,81200000.0
2006-05-30 02:36:00,0.68578,0.68583,0.68576,0.68579,143099997.0
2006-05-30 02:37:00,0.68578,0.6858,0.68577,0.6858,173099998.0
2006-05-30 02:38:00,0.6858,0.6858,0.68575,0.68578,149600002.0
2006-05-30 02:39:00,0.68576,0.68576,0.68563,0.68565,88499997.0
2006-05-30 02:40:00,0.68568,0.68569,0.68563,0.68569,38200000.0
2006-05-30 02:41:00,0.68563,0.68563,0.68556,0.6856,144299999.0
2006-05-30 02:42:00,0.68555,0.68559,0.68553,0.68559,119700002.0
2006-05-30 02:43:00,0.6856,0.6856,0.68553,0.68553,8800000.0
2006-05-30 02:44:00,0.68557,0.68563,0.68557,0.68561,139099999.0
2006-05-30 02:45:00,0.68555,0.68561,0.68555,0.68561,127799998.0
2006-05-30 02:46:00,0.68566,0.68566,0.68559,0.68559,60600001.0
2006-05-30 02:47:00,0.68559,0.68565,0.68559,0.68565,95400001.0
2006-05-30 02:48:00,0.6856,0.68563,0.68556,0.68562,121400002.0
2006-05-30 02:49:00,0.68564,0.68566,0.6856,0.68566,158899998.0
2006-05-30 02:50:00,0.68563,0.68566,0.68561,0.68562,162400003.0
2006-05-30 02:51:00,0.6856,0.68566,0.6856,0.68566,91300000.0
2006-05-30 02:52:00,0.68568,0.6857,0.68563,0.68566,125199998.0
2006-05-30 02:53:00,0.68567,0.68567,0.68564,0.68567,125600000.0
2006-05-30 02:54:00,0.68566,0.68573,0.68565,0.68568,207800000.0
2006-05-30 02:55:00,0.68567,0.6857,0.68561,0.68568,255700000.0
2006-05-30 02:56:00,0.68566,0.68566,0.68563,0.68566,50000001.0
2006-05-30 02:57:00,0.68564,0.68572,0.68562,0.68563,167300000.0
2006-05-30 02:58:00,0.68568,0.6857,0.68561,0.6857,162299997.0
2006-05-30 02:59:00,0.68568,0.6857,0.68565,0.68568,64500001.0
2006-05-30 03:00:00,0.68576,0.68577,0.68576,0.68577,39199999.0
2006-05-30 03:01:00,0.6858,0.68582,0.68577,0.68577,163500001.0
2006-05-30 03:02:00,0.68583,0.68591,0.68583,0.68586,76700001.0
2006-05-30 03:03:00,0.68579,0.68587,0.68579,0.68582,242999998.0
2006-05-30 03:04:00,0.68583,0.68585,0.6858,0.6858,157800000.0
2006-05-30 03:05:00,0.68582,0.68586,0.68576,0.68578,145000001.0
2006-05-30 03:06:00,0.6858,0.6858,0.68568,0.68575,161700000.0
2006-05-30 03:07:00,0.68571,0.68578,0.68571,0.68578,66100000.0
2006-05-30 03:08:00,0.68578,0.68578,0.68578,0.68578,46299999.0
2006-05-30 03:09:00,0.68581,0.68583,0.68576,0.68576,226599998.0
2006-05-30 03:10:00,0.68578,0.68581,0.68575,0.68578,208700000.0
2006-05-30 03:11:00,0.68574,0.68577,0.68569,0.68569,49400000.0
2006-05-30 03:12:00,0.68573,0.68576,0.6857,0.6857,176799997.0
2006-05-30 03:13:00,0.68566,0.68567,0.68566,0.68567,82200001.0
2006-05-30 03:14:00,0.6856,0.68568,0.6856,0.68562,79100001.0
2006-05-30 03:15:00,0.68565,0.68565,0.6856,0.6856,20600000.0
2006-05-30 03:16:00,0.68567,0.68578,0.68567,0.6857,109800000.0
2006-05-30 03:17:00,0.68573,0.68578,0.6857,0.68577,166400005.0
2006-05-30 03:18:00,0.68576,0.68576,0.68567,0.68569,74200002.0
2006-05-30 03:19:00,0.68567,0.68568,0.68567,0.68568,44100000.0
2006-05-30 03:20:00,0.68572,0.68572,0.68568,0.68568,38400000.0
2006-05-30 03:21:00,0.68568,0.68574,0.68568,0.68574,65099999.0
2006-05-30 03:22:00,0.68572,0.68573,0.68572,0.68573,13600000.0
2006-05-30 03:23:00,0.68577,0.68577,0.68575,0.68576,74299998.0
2006-05-30 03:24:00,0.68576,0.68579,0.68573,0.68579,178400002.0
2006-05-30 03:25:00,0.68583,0.68586,0.68583,0.68583,79099998.0
2006-05-30 03:26:00,0.68581,0.68585,0.6858,0.6858,286399999.0
2006-05-30 03:27:00,0.68583,0.68585,0.68578,0.68585,174499998.0
2006-05-30 03:28:00,0.68582,0.68582,0.68577,0.68577,74199999.0
2006-05-30 03:29:00,0.6858,0.6858,0.6858,0.6858,4000000.0
2006-05-30 03:30:00,0.6858,0.6858,0.68578,0.68578,60899999.0
2006-05-30 03:31:00,0.68589,0.6859,0.68584,0.68584,91000003.0
2006-05-30 03:32:00,0.68578,0.68584,0.68578,0.68584,55900002.0
2006-05-30 03:33:00,0.68574,0.68581,0.68567,0.6858,237200001.0
2006-05-30 03:34:00,0.68578,0.68585,0.68573,0.68579,214700001.0
2006-05-30 03:35:00,0.68579,0.68584,0.68578,0.68584,135999995.0
2006-05-30 03:36:00,0.68582,0.68587,0.6858,0.6858,109199999.0
2006-05-30 03:37:00,0.68584,0.68593,0.68584,0.68588,166999998.0
2006-05-30 03:38:00,0.68587,0.68587,0.6858,0.6858,84100001.0
2006-05-30 03:39:00,0.68582,0.68588,0.68582,0.68588,14000000.0
2006-05-30 03:40:00,0.68587,0.6859,0.68587,0.6859,12000000.0
2006-05-30 03:41:00,0.68588,0.68588,0.68586,0.68586,51800000.0
2006-05-30 03:42:00,0.68586,0.68593,0.68586,0.68593,33600000.0
2006-05-30 03:43:00,0.68595,0.68597,0.68589,0.68591,145200001.0
2006-05-30 03:44:00,0.68597,0.68597,0.6859,0.68594,94800000.0
2006-05-30 03:45:00,0.68591,0.68594,0.68591,0.68594,129299998.0
2006-05-30 03:46:00,0.68589,0.68589,0.68585,0.68585,22300000.0
2006-05-30 03:47:00,0.68582,0.68582,0.68582,0.68582,4800000.0
2006-05-30 03:48:00,0.68587,0.68591,0.68581,0.68581,203600001.0
2006-05-30 03:49:00,0.6858,0.68581,0.68574,0.68574,180699999.0
2006-05-30 03:50:00,0.68572,0.68581,0.68572,0.68578,185400004.0
2006-05-30 03:51:00,0.68576,0.68577,0.68576,0.68577,4800000.0
2006-05-30 03:52:00,0.68578,0.68578,0.68575,0.68575,1300000.0
2006-05-30 03:53:00,0.68581,0.68581,0.68579,0.6858,116600002.0
2006-05-30 03:54:00,0.68584,0.68589,0.68583,0.68585,141299999.0
2006-05-30 03:55:00,0.68589,0.68592,0.68588,0.68588,112799998.0
2006-05-30 03:56:00,0.68583,0.68595,0.68582,0.68582,233899998.0
2006-05-30 03:57:00,0.68586,0.68586,0.68585,0.68585,15100000.0
2006-05-30 03:58:00,0.68578,0.68586,0.68578,0.68582,253300000.0
2006-05-30 03:59:00,0.68585,0.68585,0.68578,0.68578,39300001.0
2006-05-30 04:00:00,0.68587,0.68587,0.68586,0.68586,60599998.0
2006-05-30 04:01:00,0.68585,0.68587,0.68585,0.68587,155899996.0
2006-05-30 04:02:00,0.68583,0.68589,0.68582,0.68582,228100005.0
2006-05-30 04:03:00,0.68585,0.68588,0.68578,0.68588,40300000.0
2006-05-30 04:04:00,0.6859,0.6859,0.68578,0.68578,115499999.0
2006-05-30 04:05:00,0.68576,0.68586,0.68573,0.68577,217999999.0
2006-05-30 04:06:00,0.68573,0.68573,0.68573,0.68573,20700000.0
2006-05-30 04:07:00,0.68569,0.68581,0.68569,0.6857,170899999.0
2006-05-30 04:08:00,0.68569,0.68576,0.68565,0.68575,149499998.0
2006-05-30 04:09:00,0.68576,0.68578,0.68563,0.68568,68500000.0
2006-05-30 04:10:00,0.6857,0.6857,0.68568,0.68568,160700001.0
2006-05-30 04:11:00,0.68571,0.6858,0.68571,0.68571,219499998.0
2006-05-30 04:12:00,0.68574,0.68577,0.68574,0.68577,88799999.0
2006-05-30 04:13:00,0.68586,0.68589,0.68586,0.68589,50299998.0
2006-05-30 04:14:00,0.68586,0.68586,0.68582,0.68582,78199996.0
2006-05-30 04:15:00,0.68582,0.68586,0.68579,0.68584,147400001.0
2006-05-30 04:16:00,0.68585,0.68588,0.68585,0.68588,22400000.0
2006-05-30 04:17:00,0.68587,0.68587,0.68585,0.68586,74400001.0
2006-05-30 04:18:00,0.68591,0.68598,0.6859,0.68593,207399998.0
2006-05-30 04:19:00,0.68591,0.68595,0.68584,0.68584,134900002.0
2006-05-30 04:20:00,0.68581,0.68591,0.6858,0.68588,193899995.0
2006-05-30 04:21:00,0.68583,0.68583,0.68574,0.68581,36700000.0
2006-05-30 04:22:00,0.68578,0.68581,0.68575,0.68575,150099997.0
2006-05-30 04:23:00,0.68582,0.68585,0.6858,0.68585,52700001.0
2006-05-30 04:24:00,0.68581,0.68594,0.68578,0.6859,151100003.0
2006-05-30 04:25:00,0.68588,0.68593,0.68581,0.68588,196200001.0
2006-05-30 04:26:00,0.68578,0.68588,0.68578,0.68588,46100001.0
2006-05-30 04:27:00,0.6859,0.68593,0.68584,0.68593,157899998.0
2006-05-30 04:28:00,0.68588,0.68588,0.68578,0.68588,165499999.0
2006-05-30 04:29:00,0.68586,0.68589,0.68586,0.68589,54400002.0
2006-05-30 04:30:00,0.68592,0.68592,0.68588,0.68588,138400000.0
2006-05-30 04:31:00,0.68586,0.68592,0.68583,0.68588,70900001.0
2006-05-30 04:32:00,0.68592,0.68598,0.68591,0.68591,125700002.0
2006-05-30 04:33:00,0.68584,0.68588,0.68577,0.68588,127700000.0
2006-05-30 04:34:00,0.68591,0.686,0.68587,0.68587,215400003.0
2006-05-30 04:35:00,0.68587,0.68587,0.68585,0.68585,21500000.0
2006-05-30 04:36:00,0.6859,0.68592,0.68585,0.68592,122900003.0
2006-05-30 04:37:00,0.68585,0.6859,0.68585,0.68587,47900000.0
2006-05-30 04:38:00,0.68589,0.68592,0.68586,0.68592,147899999.0
2006-05-30 04:39:00,0.68585,0.68595,0.68578,0.68593,236000001.0
2006-05-30 04:40:00,0.68596,0.68596,0.68587,0.68591,146499999.0
2006-05-30 04:41:00,0.68594,0.68595,0.68589,0.68595,162800002.0
2006-05-30 04:42:00,0.68599,0.68599,0.68578,0.68587,200200001.0
2006-05-30 04:43:00,0.68586,0.68588,0.68583,0.68584,189300000.0
2006-05-30 04:44:00,0.6858,0.68594,0.6858,0.68594,150099994.0
2006-05-30 04:45:00,0.6859,0.68598,0.68588,0.68588,57500000.0
2006-05-30 04:46:00,0.6859,0.686,0.6859,0.686,118699996.0
2006-05-30 04:47:00,0.68614,0.68636,0.68614,0.68622,117100000.0
2006-05-30 04:48:00,0.68617,0.68621,0.68601,0.68601,166999998.0
2006-05-30 04:49:00,0.68599,0.68605,0.68599,0.68605,178100002.0
2006-05-30 04:50:00,0.68601,0.68605,0.68593,0.68599,141499999.0
2006-05-30 04:51:00,0.68598,0.68606,0.68595,0.686,187800003.0
2006-05-30 04:52:00,0.686,0.6861,0.68593,0.686,214199997.0
2006-05-30 04:53:00,0.68607,0.68619,0.68593,0.68599,99000001.0
2006-05-30 04:54:00,0.68597,0.68621,0.68597,0.68619,117000000.0
2006-05-30 04:55:00,0.68609,0.68609,0.686,0.68603,123699999.0
2006-05-30 04:56:00,0.68601,0.68611,0.686,0.68611,42899999.0
2006-05-30 04:57:00,0.686,0.686,0.6859,0.68593,119199996.0
2006-05-30 04:58:00,0.68597,0.68604,0.68597,0.68598,70600002.0
2006-05-30 04:59:00,0.68599,0.68609,0.68599,0.68607,187299999.0
2006-05-30 05:00:00,0.68602,0.68609,0.686,0.68605,213599998.0
2006-05-30 05:01:00,0.68605,0.68615,0.68605,0.68608,180300004.0
2006-05-30 05:02:00,0.6861,0.68611,0.6861,0.68611,21500001.0
2006-05-30 05:03:00,0.68618,0.68627,0.68618,0.68623,104299999.0
2006-05-30 05:04:00,0.68635,0.68635,0.68615,0.68621,152499999.0
2006-05-30 05:05:00,0.68626,0.6863,0.68616,0.68623,163900002.0
2006-05-30 05:06:00,0.68621,0.68623,0.68615,0.68615,223700005.0
2006-05-30 05:07:00,0.68614,0.68621,0.68614,0.68617,108700000.0
2006-05-30 05:08:00,0.68615,0.68622,0.68615,0.68618,71999998.0
2006-05-30 05:09:00,0.68617,0.68626,0.68615,0.68617,187800003.0
2006-05-30 05:10:00,0.68617,0.68619,0.68617,0.68619,101599998.0
2006-05-30 05:11:00,0.68625,0.68629,0.68615,0.68615,241899998.0
2006-05-30 05:12:00,0.6862,0.68625,0.68606,0.68606,91600001.0
2006-05-30 05:13:00,0.686,0.686,0.68578,0.68582,164900003.0
2006-05-30 05:14:00,0.68585,0.68592,0.68584,0.68584,72100000.0
2006-05-30 05:15:00,0.68584,0.68585,0.68577,0.68581,301600001.0
2006-05-30 05:16:00,0.68577,0.68577,0.68564,0.68573,191900000.0
2006-05-30 05:17:00,0.68568,0.68568,0.68557,0.68557,94800002.0
2006-05-30 05:18:00,0.68555,0.68561,0.68551,0.68551,165099997.0
2006-05-30 05:19:00,0.68555,0.68557,0.68551,0.68553,159799998.0
2006-05-30 05:20:00,0.68555,0.68558,0.68549,0.6855,161799997.0
2006-05-30 05:21:00,0.68549,0.68562,0.68549,0.68557,124800003.0
2006-05-30 05:22:00,0.68557,0.68557,0.68546,0.6855,132100002.0
2006-05-30 05:23:00,0.68552,0.68552,0.68539,0.68544,226099999.0
2006-05-30 05:24:00,0.68547,0.68549,0.68544,0.68545,195099999.0
2006-05-30 05:25:00,0.68543,0.68555,0.68543,0.68553,73400002.0
2006-05-30 05:26:00,0.68554,0.68556,0.68544,0.68544,121799999.0
2006-05-30 05:27:00,0.68547,0.68547,0.68537,0.68545,131899996.0
2006-05-30 05:28:00,0.68543,0.68547,0.68541,0.68541,110699998.0
2006-05-30 05:29:00,0.68543,0.68554,0.68543,0.68553,142600003.0
2006-05-30 05:30:00,0.68549,0.68556,0.68538,0.68538,99799999.0
2006-05-30 05:31:00,0.6854,0.68548,0.6854,0.68542,250699998.0
2006-05-30 05:32:00,0.6854,0.68551,0.68539,0.68539,245300000.0
2006-05-30 05:33:00,0.68546,0.68561,0.68529,0.68529,199799998.0
2006-05-30 05:34:00,0.68527,0.6855,0.68527,0.68547,108700002.0
2006-05-30 05:35:00,0.68548,0.68553,0.68545,0.68553,128200002.0
2006-05-30 05:36:00,0.6854,0.68547,0.68534,0.68541,183499996.0
2006-05-30 05:37:00,0.6854,0.68542,0.68536,0.68536,97300001.0
2006-05-30 05:38:00,0.6853,0.68541,0.68528,0.68533,258699992.0
2006-05-30 05:39:00,0.68534,0.68545,0.68534,0.68534,104500001.0
2006-05-30 05:40:00,0.68538,0.68538,0.68532,0.68532,130099999.0
2006-05-30 05:41:00,0.68536,0.68537,0.68529,0.68529,63600000.0
2006-05-30 05:42:00,0.68524,0.68529,0.68524,0.68529,132400001.0
2006-05-30 05:43:00,0.68532,0.68537,0.68529,0.6853,92699998.0
2006-05-30 05:44:00,0.68525,0.68535,0.68525,0.68527,177600001.0
2006-05-30 05:45:00,0.68529,0.68544,0.68529,0.68537,99699999.0
2006-05-30 05:46:00,0.68541,0.68541,0.68531,0.68531,181599998.0
2006-05-30 05:47:00,0.6852,0.68533,0.68519,0.68533,136499998.0
2006-05-30 05:48:00,0.68531,0.68531,0.6853,0.6853,42299998.0
2006-05-30 05:49:00,0.68532,0.68538,0.68527,0.68527,175099998.0
2006-05-30 05:50:00,0.68532,0.68533,0.68519,0.68529,248899993.0
2006-05-30 05:51:00,0.68537,0.6854,0.6853,0.68533,159000000.0
2006-05-30 05:52:00,0.68526,0.68536,0.68523,0.68535,190999998.0
2006-05-30 05:53:00,0.68539,0.68539,0.68528,0.68528,172500002.0
2006-05-30 05:54:00,0.68526,0.68529,0.68526,0.68526,98800002.0
2006-05-30 05:55:00,0.68526,0.68529,0.68522,0.68522,183399998.0
2006-05-30 05:56:00,0.68525,0.68532,0.68525,0.68527,67400000.0
2006-05-30 05:57:00,0.68526,0.68536,0.68526,0.68536,101300001.0
2006-05-30 05:58:00,0.6854,0.68546,0.6854,0.68543,126200000.0
2006-05-30 05:59:00,0.6855,0.6855,0.68543,0.68549,133200000.0
2006-05-30 06:00:00,0.68548,0.6855,0.68547,0.6855,110099997.0
2006-05-30 06:01:00,0.68546,0.68562,0.68544,0.68559,198800002.0
2006-05-30 06:02:00,0.68556,0.68564,0.68555,0.68557,157900000.0
2006-05-30 06:03:00,0.68559,0.68567,0.68559,0.68567,88999998.0
2006-05-30 06:04:00,0.68571,0.68574,0.68567,0.68571,167699998.0
2006-05-30 06:05:00,0.68563,0.68565,0.68563,0.68565,49400000.0
2006-05-30 06:06:00,0.6856,0.68571,0.6856,0.68571,152000002.0
2006-05-30 06:07:00,0.68573,0.68573,0.6856,0.68568,170099999.0
2006-05-30 06:08:00,0.68569,0.6857,0.68562,0.68567,158999999.0
2006-05-30 06:09:00,0.68566,0.68571,0.68554,0.6856,99199999.0
2006-05-30 06:10:00,0.68562,0.68562,0.68549,0.68559,71399999.0
2006-05-30 06:11:00,0.68557,0.68566,0.68557,0.68565,193999997.0
2006-05-30 06:12:00,0.68563,0.68563,0.68557,0.6856,91500001.0
2006-05-30 06:13:00,0.68561,0.68563,0.68556,0.68556,195399998.0
2006-05-30 06:14:00,0.68555,0.68563,0.6855,0.68557,105499999.0
2006-05-30 06:15:00,0.68557,0.68558,0.68551,0.68551,74100002.0
2006-05-30 06:16:00,0.68556,0.68558,0.68553,0.68556,165699998.0
2006-05-30 06:17:00,0.68552,0.68553,0.68546,0.6855,191000002.0
2006-05-30 06:18:00,0.68551,0.68558,0.68549,0.68557,322399999.0
2006-05-30 06:19:00,0.68557,0.68561,0.68554,0.68557,126000001.0
2006-05-30 06:20:00,0.6855,0.68553,0.6855,0.68553,98300001.0
2006-05-30 06:21:00,0.68554,0.68563,0.68554,0.68563,215900000.0
2006-05-30 06:22:00,0.68558,0.68558,0.68557,0.68557,60500000.0
2006-05-30 06:23:00,0.68555,0.68558,0.6855,0.68552,141899997.0
2006-05-30 06:24:00,0.68552,0.68565,0.68552,0.68557,39900000.0
2006-05-30 06:25:00,0.68558,0.68566,0.68557,0.6856,249999997.0
2006-05-30 06:26:00,0.68567,0.68574,0.68565,0.68565,156100001.0
2006-05-30 06:27:00,0.68563,0.68568,0.68563,0.68565,213200004.0
2006-05-30 06:28:00,0.68563,0.68563,0.68557,0.68557,96700001.0
2006-05-30 06:29:00,0.6856,0.6856,0.68558,0.6856,171200002.0
2006-05-30 06:30:00,0.6856,0.68566,0.68558,0.68566,56700000.0
2006-05-30 06:31:00,0.68564,0.68569,0.68561,0.68565,172100002.0
2006-05-30 06:32:00,0.68569,0.6857,0.68561,0.68561,167500001.0
2006-05-30 06:33:00,0.68566,0.68568,0.68564,0.68564,146399998.0
2006-05-30 06:34:00,0.68568,0.68571,0.68566,0.68567,98900003.0
2006-05-30 06:35:00,0.68567,0.68568,0.68567,0.68568,38199999.0
2006-05-30 06:36:00,0.68568,0.68575,0.68567,0.68567,191499999.0
2006-05-30 06:37:00,0.68565,0.68565,0.68558,0.6856,237100006.0
2006-05-30 06:38:00,0.68557,0.6857,0.68557,0.68565,188599999.0
2006-05-30 06:39:00,0.68568,0.6857,0.68568,0.6857,187800000.0
2006-05-30 06:40:00,0.68569,0.68569,0.68565,0.68568,63400002.0
2006-05-30 06:41:00,0.68569,0.68574,0.68568,0.68568,163899998.0
2006-05-30 06:42:00,0.68572,0.68578,0.6857,0.68572,130199999.0
2006-05-30 06:43:00,0.68564,0.6857,0.68561,0.68565,194899995.0
2006-05-30 06:44:00,0.68568,0.6857,0.68568,0.68569,50599999.0
2006-05-30 06:45:00,0.68575,0.68575,0.68563,0.68563,200799997.0
2006-05-30 06:46:00,0.6856,0.68569,0.6856,0.6856,142200000.0
2006-05-30 06:47:00,0.68563,0.68569,0.68562,0.68562,39700000.0
2006-05-30 06:48:00,0.68558,0.68564,0.68556,0.68558,160299998.0
2006-05-30 06:49:00,0.6856,0.68566,0.68549,0.68555,65600000.0
2006-05-30 06:50:00,0.68557,0.6856,0.68557,0.6856,26299999.0
2006-05-30 06:51:00,0.68557,0.68557,0.68553,0.68553,17499999.0
2006-05-30 06:52:00,0.68559,0.68568,0.68559,0.68568,43000000.0
2006-05-30 06:53:00,0.68568,0.68574,0.68563,0.68563,83900001.0
2006-05-30 06:54:00,0.68562,0.68562,0.68556,0.68557,142199995.0
2006-05-30 06:55:00,0.68557,0.68559,0.68552,0.68552,33400000.0
2006-05-30 06:56:00,0.68551,0.68561,0.68551,0.68555,263800006.0
2006-05-30 06:57:00,0.68562,0.68566,0.68558,0.68563,244100001.0
2006-05-30 06:58:00,0.68566,0.68566,0.68556,0.68558,154900000.0
2006-05-30 06:59:00,0.68553,0.68557,0.68548,0.68557,85400000.0
2006-05-30 07:00:00,0.68553,0.68553,0.68552,0.68553,24700000.0
2006-05-30 07:01:00,0.68546,0.68555,0.68545,0.68554,173199996.0
2006-05-30 07:02:00,0.68561,0.68569,0.68561,0.68567,113500000.0
2006-05-30 07:03:00,0.68566,0.68573,0.68566,0.68573,111999996.0
2006-05-30 07:04:00,0.68567,0.68573,0.68567,0.68573,50400000.0
2006-05-30 07:05:00,0.68567,0.68567,0.68567,0.68567,36700001.0
2006-05-30 07:06:00,0.6857,0.6857,0.68568,0.68568,17400000.0
2006-05-30 07:07:00,0.68568,0.68568,0.68567,0.68567,49200001.0
2006-05-30 07:08:00,0.68566,0.68567,0.68565,0.68566,68700000.0
2006-05-30 07:09:00,0.68566,0.6857,0.68565,0.68568,146699998.0
2006-05-30 07:10:00,0.68567,0.68572,0.68564,0.68564,149199999.0
2006-05-30 07:11:00,0.68563,0.68564,0.68556,0.68557,136799998.0
2006-05-30 07:12:00,0.68551,0.68558,0.68548,0.6855,159399996.0
2006-05-30 07:13:00,0.68548,0.68552,0.68548,0.6855,38200000.0
2006-05-30 07:14:00,0.68552,0.68557,0.6855,0.68556,196800001.0
2006-05-30 07:15:00,0.68558,0.68559,0.68556,0.68559,123300004.0
2006-05-30 07:16:00,0.6856,0.68565,0.68558,0.68565,206099999.0
2006-05-30 07:17:00,0.68561,0.68561,0.68556,0.68557,134100001.0
2006-05-30 07:18:00,0.68557,0.68562,0.68555,0.68558,127799997.0
2006-05-30 07:19:00,0.68559,0.68568,0.68559,0.68563,91300000.0
2006-05-30 07:20:00,0.68564,0.68567,0.68559,0.6856,148000005.0
2006-05-30 07:21:00,0.68567,0.68572,0.68567,0.68568,164200006.0
2006-05-30 07:22:00,0.68565,0.68573,0.68565,0.68572,221699999.0
2006-05-30 07:23:00,0.68568,0.68573,0.68563,0.68567,180100001.0
2006-05-30 07:24:00,0.68568,0.68568,0.68559,0.68565,126200005.0
2006-05-30 07:25:00,0.68565,0.68568,0.68565,0.68568,83400002.0
2006-05-30 07:26:00,0.68568,0.68571,0.68567,0.68571,148600000.0
2006-05-30 07:27:00,0.68573,0.68573,0.68561,0.6857,160700002.0
2006-05-30 07:28:00,0.68571,0.68576,0.68568,0.68575,161500004.0
2006-05-30 07:29:00,0.68578,0.68578,0.68571,0.68578,59600001.0
2006-05-30 07:30:00,0.68577,0.68578,0.68571,0.68577,101900000.0
2006-05-30 07:31:00,0.6858,0.6858,0.68572,0.68572,97699997.0
2006-05-30 07:32:00,0.68576,0.68579,0.68569,0.68573,192099998.0
2006-05-30 07:33:00,0.68571,0.68575,0.68569,0.68569,103500000.0
2006-05-30 07:34:00,0.68565,0.68572,0.68563,0.68566,304699999.0
2006-05-30 07:35:00,0.68572,0.68578,0.68572,0.68572,54200001.0
2006-05-30 07:36:00,0.68581,0.68581,0.68575,0.68575,94200000.0
2006-05-30 07:37:00,0.68574,0.68585,0.68573,0.68585,137800004.0
2006-05-30 07:38:00,0.68586,0.6859,0.68585,0.6859,74399999.0
2006-05-30 07:39:00,0.68587,0.68589,0.68582,0.68582,70099999.0
2006-05-30 07:40:00,0.68587,0.68587,0.68582,0.68586,97400001.0
2006-05-30 07:41:00,0.68586,0.68589,0.68584,0.68589,119800001.0
2006-05-30 07:42:00,0.68588,0.68591,0.68587,0.68591,100100003.0
2006-05-30 07:43:00,0.6859,0.68598,0.68584,0.6859,142699999.0
2006-05-30 07:44:00,0.6859,0.68593,0.6859,0.68593,75000001.0
2006-05-30 07:45:00,0.68588,0.68597,0.68588,0.6859,223699998.0
2006-05-30 07:46:00,0.68592,0.68598,0.68592,0.68593,78499998.0
2006-05-30 07:47:00,0.68599,0.68611,0.68598,0.68607,129800000.0
2006-05-30 07:48:00,0.68613,0.68614,0.68597,0.68597,121500001.0
2006-05-30 07:49:00,0.68605,0.68607,0.68602,0.68605,118900001.0
2006-05-30 07:50:00,0.68599,0.68604,0.68595,0.68604,150900001.0
2006-05-30 07:51:00,0.686,0.68608,0.686,0.68602,199100000.0
2006-05-30 07:52:00,0.68607,0.68607,0.68595,0.68595,87200000.0
2006-05-30 07:53:00,0.68592,0.68598,0.68591,0.68591,161999999.0
2006-05-30 07:54:00,0.68594,0.68598,0.68594,0.68597,55100002.0
2006-05-30 07:55:00,0.68599,0.68599,0.68595,0.68596,66400002.0
2006-05-30 07:56:00,0.6859,0.68602,0.68589,0.68602,144599999.0
2006-05-30 07:57:00,0.68602,0.68608,0.68601,0.68605,260600000.0
2006-05-30 07:58:00,0.68607,0.68611,0.68593,0.68593,138899995.0
2006-05-30 07:59:00,0.68597,0.68597,0.6859,0.68592,125200000.0
2006-05-30 08:00:00,0.68589,0.68604,0.68589,0.68593,182600000.0
2006-05-30 08:01:00,0.68597,0.68597,0.68593,0.68595,97300002.0
2006-05-30 08:02:00,0.68588,0.68595,0.68588,0.68593,187099999.0
2006-05-30 08:03:00,0.68595,0.68599,0.68593,0.68599,124800000.0
2006-05-30 08:04:00,0.68594,0.68603,0.68594,0.68603,72700002.0
2006-05-30 08:05:00,0.68604,0.68623,0.68604,0.68618,178700000.0
2006-05-30 08:06:00,0.68618,0.68618,0.68609,0.6861,162099997.0
2006-05-30 08:07:00,0.68612,0.68618,0.68609,0.68612,296200004.0
2006-05-30 08:08:00,0.68618,0.68629,0.68615,0.68617,123099999.0
2006-05-30 08:09:00,0.68614,0.68615,0.68601,0.68603,132199998.0
2006-05-30 08:10:00,0.68601,0.68602,0.68587,0.68587,109000001.0
2006-05-30 08:11:00,0.68581,0.68586,0.68575,0.68575,108800002.0
2006-05-30 08:12:00,0.68573,0.68576,0.68566,0.68569,174800002.0
2006-05-30 08:13:00,0.68562,0.68573,0.6856,0.6856,196499999.0
2006-05-30 08:14:00,0.68566,0.68569,0.68563,0.68569,112500003.0
2006-05-30 08:15:00,0.68563,0.68568,0.6856,0.6856,80000001.0
2006-05-30 08:16:00,0.68563,0.68565,0.6854,0.6854,154200002.0
2006-05-30 08:17:00,0.68538,0.68538,0.68531,0.68531,125300001.0
2006-05-30 08:18:00,0.68524,0.6853,0.68523,0.68523,57200000.0
2006-05-30 08:19:00,0.68519,0.68524,0.68511,0.68512,129799998.0
2006-05-30 08:20:00,0.68508,0.68508,0.685,0.68502,182900001.0
2006-05-30 08:21:00,0.68503,0.68513,0.68501,0.68508,235699996.0
2006-05-30 08:22:00,0.6851,0.68524,0.68505,0.6852,163700003.0
2006-05-30 08:23:00,0.68523,0.68523,0.68513,0.68513,90999999.0
2006-05-30 08:24:00,0.6851,0.68517,0.68508,0.68508,223299997.0
2006-05-30 08:25:00,0.68499,0.68506,0.68499,0.68503,182100000.0
2006-05-30 08:26:00,0.68507,0.68507,0.68495,0.68499,80199998.0
2006-05-30 08:27:00,0.68499,0.68507,0.68494,0.68499,97700003.0
2006-05-30 08:28:00,0.68497,0.68502,0.68496,0.68496,97599999.0
2006-05-30 08:29:00,0.68499,0.685,0.68498,0.685,17500000.0
2006-05-30 08:30:00,0.68499,0.68503,0.68499,0.68502,94400000.0
2006-05-30 08:31:00,0.68503,0.68517,0.68499,0.6851,231799999.0
2006-05-30 08:32:00,0.68515,0.68529,0.68515,0.68529,199400001.0
2006-05-30 08:33:00,0.68525,0.68525,0.68513,0.68513,108899998.0
2006-05-30 08:34:00,0.68511,0.68522,0.68508,0.68522,122199998.0
2006-05-30 08:35:00,0.68518,0.68521,0.68514,0.68521,138900003.0
2006-05-30 08:36:00,0.68519,0.68527,0.68519,0.68522,46400001.0
2006-05-30 08:37:00,0.68522,0.68525,0.68518,0.68525,143700002.0
2006-05-30 08:38:00,0.68527,0.68532,0.68525,0.68532,95499998.0
2006-05-30 08:39:00,0.68529,0.68545,0.68527,0.68545,94000000.0
2006-05-30 08:40:00,0.6854,0.68541,0.68535,0.6854,83800001.0
2006-05-30 08:41:00,0.68537,0.68537,0.68532,0.68536,138299999.0
2006-05-30 08:42:00,0.68535,0.68543,0.68535,0.68537,118199998.0
2006-05-30 08:43:00,0.68541,0.68551,0.68537,0.68545,120500001.0
2006-05-30 08:44:00,0.6855,0.6855,0.68536,0.68542,154099999.0
2006-05-30 08:45:00,0.68537,0.68547,0.68535,0.68542,197999997.0
2006-05-30 08:46:00,0.68541,0.68543,0.68535,0.68537,147000000.0
2006-05-30 08:47:00,0.68532,0.68541,0.6853,0.68539,113400001.0
2006-05-30 08:48:00,0.68531,0.68537,0.68531,0.68535,149600002.0
2006-05-30 08:49:00,0.68534,0.68534,0.68526,0.68533,166199999.0
2006-05-30 08:50:00,0.68531,0.68537,0.6852,0.6852,176199998.0
2006-05-30 08:51:00,0.68521,0.68527,0.68521,0.68522,118200000.0
2006-05-30 08:52:00,0.68521,0.68527,0.68521,0.68525,119600000.0
2006-05-30 08:53:00,0.6852,0.68522,0.6852,0.6852,77300002.0
2006-05-30 08:54:00,0.68519,0.68529,0.68519,0.68523,79399999.0
2006-05-30 08:55:00,0.68527,0.68534,0.68522,0.68522,165900003.0
2006-05-30 08:56:00,0.68514,0.68514,0.68505,0.68507,143500000.0
2006-05-30 08:57:00,0.68508,0.6851,0.68504,0.6851,116600001.0
2006-05-30 08:58:00,0.68505,0.68515,0.68505,0.68512,123599999.0
2006-05-30 08:59:00,0.68507,0.68512,0.68502,0.68508,139799996.0
2006-05-30 09:00:00,0.68505,0.68505,0.68501,0.68505,126699999.0
2006-05-30 09:01:00,0.68509,0.68528,0.68509,0.68523,162899999.0
2006-05-30 09:02:00,0.68526,0.68526,0.68505,0.68506,119300000.0
2006-05-30 09:03:00,0.68505,0.68512,0.68502,0.68512,122299999.0
2006-05-30 09:04:00,0.68527,0.68539,0.68527,0.68533,222699998.0
2006-05-30 09:05:00,0.68541,0.68544,0.68524,0.68525,123900000.0
2006-05-30 09:06:00,0.68528,0.68534,0.68523,0.68524,204600000.0
2006-05-30 09:07:00,0.68522,0.68528,0.68516,0.68516,149399998.0
2006-05-30 09:08:00,0.68517,0.68526,0.68515,0.68516,162000000.0
2006-05-30 09:09:00,0.68521,0.68522,0.68513,0.68513,219599999.0
2006-05-30 09:10:00,0.68515,0.68522,0.68513,0.68513,61800000.0
2006-05-30 09:11:00,0.68508,0.68513,0.68505,0.68506,208899998.0
2006-05-30 09:12:00,0.68505,0.68509,0.68505,0.68505,92199998.0
2006-05-30 09:13:00,0.68504,0.68505,0.68504,0.68505,62900001.0
2006-05-30 09:14:00,0.68512,0.68518,0.6851,0.68513,112999999.0
2006-05-30 09:15:00,0.68519,0.68524,0.68515,0.68515,100399999.0
2006-05-30 09:16:00,0.68514,0.68523,0.68514,0.68522,204600002.0
2006-05-30 09:17:00,0.68522,0.68529,0.68522,0.68524,107899999.0
2006-05-30 09:18:00,0.68523,0.68524,0.68512,0.68512,141599999.0
2006-05-30 09:19:00,0.68507,0.68519,0.68505,0.68508,103700000.0
2006-05-30 09:20:00,0.68514,0.68516,0.68514,0.68516,12800000.0
2006-05-30 09:21:00,0.68523,0.68523,0.68515,0.68522,228099995.0
2006-05-30 09:22:00,0.68524,0.68525,0.68515,0.68525,135400000.0
2006-05-30 09:23:00,0.68525,0.68525,0.68517,0.6852,129000001.0
2006-05-30 09:24:00,0.6852,0.68523,0.68512,0.68523,145299998.0
2006-05-30 09:25:00,0.68525,0.68531,0.68521,0.6853,167400000.0
2006-05-30 09:26:00,0.68531,0.68532,0.68525,0.68526,204799997.0
2006-05-30 09:27:00,0.68528,0.68529,0.6852,0.68523,88299999.0
2006-05-30 09:28:00,0.6852,0.6852,0.68509,0.68509,100599999.0
2006-05-30 09:29:00,0.6851,0.68518,0.68508,0.68518,278000001.0
2006-05-30 09:30:00,0.68523,0.68527,0.68518,0.68521,216099997.0
2006-05-30 09:31:00,0.68522,0.68531,0.68522,0.68531,38500000.0
2006-05-30 09:32:00,0.68528,0.68532,0.68522,0.68522,159700001.0
2006-05-30 09:33:00,0.68522,0.68525,0.68506,0.68506,153400002.0
2006-05-30 09:34:00,0.68512,0.68515,0.68504,0.68504,102700000.0
2006-05-30 09:35:00,0.68502,0.68514,0.68502,0.68508,242300000.0
2006-05-30 09:36:00,0.68504,0.68511,0.68503,0.68503,78000001.0
2006-05-30 09:37:00,0.68507,0.6851,0.68504,0.68505,152600000.0
2006-05-30 09:38:00,0.68514,0.68514,0.68509,0.68512,174699999.0
2006-05-30 09:39:00,0.68504,0.68504,0.68499,0.68499,34399999.0
2006-05-30 09:40:00,0.68502,0.68507,0.68499,0.685,117400001.0
2006-05-30 09:41:00,0.68498,0.68503,0.68494,0.68501,172699999.0
2006-05-30 09:42:00,0.68506,0.68506,0.68486,0.68489,300800000.0
2006-05-30 09:43:00,0.68488,0.68496,0.68486,0.68496,121000002.0
2006-05-30 09:44:00,0.68497,0.68499,0.68493,0.68495,144599996.0
2006-05-30 09:45:00,0.68502,0.68503,0.68498,0.68498,99099999.0
2006-05-30 09:46:00,0.68504,0.68513,0.68504,0.68512,67800002.0
2006-05-30 09:47:00,0.68516,0.68516,0.68506,0.68516,27700000.0
2006-05-30 09:48:00,0.68508,0.68514,0.68507,0.68508,174900003.0
2006-05-30 09:49:00,0.68501,0.68504,0.68482,0.68482,139599999.0
2006-05-30 09:50:00,0.68484,0.68491,0.68482,0.68488,145100002.0
2006-05-30 09:51:00,0.68493,0.68502,0.68493,0.68497,198400005.0
2006-05-30 09:52:00,0.68498,0.68501,0.68491,0.68495,148199999.0
2006-05-30 09:53:00,0.68496,0.68498,0.68486,0.68498,243000000.0
2006-05-30 09:54:00,0.68497,0.68509,0.68497,0.68508,71800001.0
2006-05-30 09:55:00,0.68507,0.68517,0.68507,0.68514,163599997.0
2006-05-30 09:56:00,0.68522,0.68522,0.685,0.68502,177300000.0
2006-05-30 09:57:00,0.68507,0.68517,0.68504,0.68515,158999997.0
2006-05-30 09:58:00,0.68516,0.68521,0.6851,0.68519,102899997.0
2006-05-30 09:59:00,0.68521,0.68521,0.68504,0.68504,99100001.0
2006-05-30 10:00:00,0.68508,0.68512,0.68504,0.6851,319900005.0
2006-05-30 10:01:00,0.68507,0.68517,0.68502,0.68517,113900000.0
2006-05-30 10:02:00,0.68517,0.68517,0.68509,0.68513,149899996.0
2006-05-30 10:03:00,0.68514,0.68514,0.68506,0.68507,194999999.0
2006-05-30 10:04:00,0.68519,0.68519,0.68508,0.68508,29500001.0
2006-05-30 10:05:00,0.68504,0.68507,0.68498,0.68498,151700000.0
2006-05-30 10:06:00,0.68491,0.68496,0.68488,0.68495,145299997.0
2006-05-30 10:07:00,0.68494,0.68498,0.68492,0.68492,143000000.0
2006-05-30 10:08:00,0.68494,0.68501,0.68494,0.68498,69700000.0
2006-05-30 10:09:00,0.68491,0.68491,0.68483,0.68491,135499999.0
2006-05-30 10:10:00,0.68487,0.68494,0.6848,0.68493,289000000.0
2006-05-30 10:11:00,0.68492,0.68496,0.68487,0.68488,95000002.0
2006-05-30 10:12:00,0.68482,0.68483,0.68482,0.68483,65000000.0
2006-05-30 10:13:00,0.68485,0.685,0.68483,0.68498,131500000.0
2006-05-30 10:14:00,0.68492,0.68492,0.68483,0.68487,93300000.0
2006-05-30 10:15:00,0.68492,0.68495,0.68489,0.68492,195200002.0
2006-05-30 10:16:00,0.6849,0.6849,0.68482,0.6849,165100000.0
2006-05-30 10:17:00,0.68488,0.68492,0.68483,0.68488,255900005.0
2006-05-30 10:18:00,0.68492,0.68497,0.68492,0.68492,120400001.0
2006-05-30 10:19:00,0.68494,0.68503,0.68488,0.68503,183100002.0
2006-05-30 10:20:00,0.68506,0.68516,0.68504,0.68516,204800000.0
2006-05-30 10:21:00,0.68515,0.68515,0.68511,0.68512,134200002.0
2006-05-30 10:22:00,0.6851,0.68514,0.68507,0.68512,198799998.0
2006-05-30 10:23:00,0.68511,0.68516,0.68511,0.68515,49400000.0
2006-05-30 10:24:00,0.68517,0.68517,0.68512,0.68512,204600000.0
2006-05-30 10:25:00,0.6851,0.68517,0.6851,0.68517,8000000.0
2006-05-30 10:26:00,0.68518,0.68523,0.68514,0.68514,71000000.0
2006-05-30 10:27:00,0.6851,0.68511,0.68504,0.68507,151899997.0
2006-05-30 10:28:00,0.68502,0.68509,0.68501,0.68509,155999999.0
2006-05-30 10:29:00,0.68509,0.68515,0.68508,0.68512,176700002.0
2006-05-30 10:30:00,0.68508,0.68512,0.68504,0.68505,205000003.0
2006-05-30 10:31:00,0.6851,0.6851,0.68507,0.68507,48700002.0
2006-05-30 10:32:00,0.68507,0.6851,0.68503,0.68505,82500001.0
2006-05-30 10:33:00,0.68504,0.68505,0.68498,0.68505,132499999.0
2006-05-30 10:34:00,0.68505,0.68505,0.685,0.68503,129499997.0
2006-05-30 10:35:00,0.68507,0.6851,0.68501,0.68508,165699996.0
2006-05-30 10:36:00,0.68507,0.68507,0.68497,0.68505,72900000.0
2006-05-30 10:37:00,0.68504,0.68509,0.685,0.68508,88000002.0
2006-05-30 10:38:00,0.68505,0.6851,0.68502,0.68508,242200002.0
2006-05-30 10:39:00,0.68511,0.68514,0.68507,0.68507,82300002.0
2006-05-30 10:40:00,0.68502,0.68509,0.68499,0.68504,200900000.0
2006-05-30 10:41:00,0.68507,0.68518,0.68505,0.68517,158799997.0
2006-05-30 10:42:00,0.68518,0.68522,0.68514,0.68515,84299999.0
2006-05-30 10:43:00,0.6852,0.68525,0.68513,0.68525,128699998.0
2006-05-30 10:44:00,0.68524,0.68524,0.68517,0.6852,68699998.0
2006-05-30 10:45:00,0.6852,0.68524,0.68519,0.68523,97599999.0
2006-05-30 10:46:00,0.68516,0.68522,0.68516,0.6852,133799998.0
2006-05-30 10:47:00,0.68519,0.68519,0.68514,0.68519,144100000.0
2006-05-30 10:48:00,0.68519,0.68526,0.68517,0.68517,100699999.0
2006-05-30 10:49:00,0.68515,0.68515,0.68508,0.68514,255199993.0
2006-05-30 10:50:00,0.6851,0.68514,0.68502,0.68502,158899997.0
2006-05-30 10:51:00,0.685,0.685,0.68493,0.68496,61600000.0
2006-05-30 10:52:00,0.68496,0.685,0.68495,0.685,83400002.0
2006-05-30 10:53:00,0.68498,0.68502,0.68497,0.68498,121000002.0
2006-05-30 10:54:00,0.68502,0.68503,0.68496,0.68496,194599999.0
2006-05-30 10:55:00,0.68497,0.68503,0.68491,0.68503,47200001.0
2006-05-30 10:56:00,0.68497,0.68497,0.68482,0.6849,140700000.0
2006-05-30 10:57:00,0.68487,0.68496,0.68487,0.68495,209699998.0
2006-05-30 10:58:00,0.68492,0.68494,0.6849,0.68494,134700000.0
2006-05-30 10:59:00,0.68492,0.68495,0.6849,0.68495,225600002.0
2006-05-30 11:00:00,0.68495,0.68497,0.68489,0.68492,153199997.0
2006-05-30 11:01:00,0.68492,0.68492,0.68488,0.68488,118300004.0
2006-05-30 11:02:00,0.68494,0.68494,0.68494,0.68494,14500000.0
2006-05-30 11:03:00,0.68499,0.68499,0.68494,0.68494,37400001.0
2006-05-30 11:04:00,0.68492,0.68495,0.6849,0.68495,142700000.0
2006-05-30 11:05:00,0.68486,0.68486,0.68484,0.68484,31800000.0
2006-05-30 11:06:00,0.68486,0.68489,0.68485,0.68489,161500003.0
2006-05-30 11:07:00,0.68487,0.68493,0.68487,0.68487,140499996.0
2006-05-30 11:08:00,0.68496,0.68496,0.68492,0.68493,56700000.0
2006-05-30 11:09:00,0.68492,0.68498,0.68492,0.68498,103599996.0
2006-05-30 11:10:00,0.685,0.68502,0.68495,0.68497,211600001.0
2006-05-30 11:11:00,0.68501,0.68502,0.68494,0.68494,72599999.0
2006-05-30 11:12:00,0.68496,0.68498,0.68492,0.68492,98200000.0
2006-05-30 11:13:00,0.6849,0.68492,0.68485,0.68488,150000002.0
2006-05-30 11:14:00,0.68495,0.68497,0.68491,0.68495,121800001.0
2006-05-30 11:15:00,0.685,0.685,0.6849,0.68491,87099999.0
2006-05-30 11:16:00,0.6849,0.68494,0.68488,0.68494,212900001.0
2006-05-30 11:17:00,0.68494,0.68494,0.68487,0.68488,103500000.0
2006-05-30 11:18:00,0.68487,0.68491,0.68483,0.68491,70199998.0
2006-05-30 11:19:00,0.68494,0.68497,0.68486,0.68492,278800003.0
2006-05-30 11:20:00,0.68487,0.68488,0.68482,0.68482,127600000.0
2006-05-30 11:21:00,0.68489,0.68489,0.68481,0.68485,194799997.0
2006-05-30 11:22:00,0.68487,0.68491,0.68484,0.68484,123000000.0
2006-05-30 11:23:00,0.68487,0.6849,0.68484,0.68484,87500002.0
2006-05-30 11:24:00,0.68485,0.6849,0.68483,0.6849,88100001.0
2006-05-30 11:25:00,0.68486,0.68487,0.68485,0.68487,55899998.0
2006-05-30 11:26:00,0.68492,0.68492,0.68484,0.6849,94100000.0
2006-05-30 11:27:00,0.68487,0.68492,0.68487,0.68492,54900000.0
2006-05-30 11:28:00,0.6849,0.6849,0.68482,0.68487,226000002.0
2006-05-30 11:29:00,0.68489,0.68489,0.68485,0.68486,127500002.0
2006-05-30 11:30:00,0.68495,0.68496,0.68489,0.68493,113799999.0
2006-05-30 11:31:00,0.68487,0.68494,0.68487,0.68493,150099998.0
2006-05-30 11:32:00,0.68499,0.68499,0.6849,0.6849,187900007.0
2006-05-30 11:33:00,0.68487,0.68492,0.68475,0.68475,217700002.0
2006-05-30 11:34:00,0.68477,0.68486,0.68477,0.68485,140300001.0
2006-05-30 11:35:00,0.68489,0.68489,0.68484,0.68488,67800000.0
2006-05-30 11:36:00,0.68491,0.68498,0.68491,0.68493,227700002.0
2006-05-30 11:37:00,0.68497,0.6851,0.68497,0.6851,198500001.0
2006-05-30 11:38:00,0.68507,0.68511,0.68507,0.68511,33400002.0
2006-05-30 11:39:00,0.68515,0.68522,0.68515,0.6852,126899997.0
2006-05-30 11:40:00,0.68523,0.68523,0.68513,0.68513,179700001.0
2006-05-30 11:41:00,0.68505,0.68507,0.68502,0.68507,69399999.0
2006-05-30 11:42:00,0.68505,0.68509,0.68505,0.68505,91199999.0
2006-05-30 11:43:00,0.68502,0.68514,0.68502,0.68514,119699994.0
2006-05-30 11:44:00,0.68509,0.68514,0.68507,0.68513,206899998.0
2006-05-30 11:45:00,0.68513,0.68513,0.68507,0.68508,122899998.0
2006-05-30 11:46:00,0.68505,0.68512,0.68505,0.68505,170899999.0
2006-05-30 11:47:00,0.68507,0.68514,0.68501,0.68508,139700001.0
2006-05-30 11:48:00,0.68509,0.68522,0.68509,0.68522,163600000.0
2006-05-30 11:49:00,0.68519,0.68519,0.68505,0.68507,143600001.0
2006-05-30 11:50:00,0.68483,0.68491,0.68476,0.68476,192000001.0
2006-05-30 11:51:00,0.68473,0.68491,0.68473,0.68485,223700002.0
2006-05-30 11:52:00,0.68489,0.68496,0.68478,0.68481,270400003.0
2006-05-30 11:53:00,0.68474,0.68474,0.68467,0.68473,85700000.0
2006-05-30 11:54:00,0.68468,0.68473,0.68465,0.68469,275500005.0
2006-05-30 11:55:00,0.68475,0.6848,0.68469,0.6847,194599998.0
2006-05-30 11:56:00,0.68473,0.68486,0.68473,0.68485,117200002.0
2006-05-30 11:57:00,0.6849,0.68518,0.6849,0.68518,104700002.0
2006-05-30 11:58:00,0.6852,0.68524,0.68507,0.68509,125200001.0
2006-05-30 11:59:00,0.68513,0.68516,0.68503,0.68516,231200001.0
2006-05-30 12:00:00,0.68512,0.68522,0.68512,0.68519,211700000.0
2006-05-30 12:01:00,0.6852,0.6852,0.68509,0.6851,145400004.0
2006-05-30 12:02:00,0.6852,0.6852,0.6851,0.6852,191700000.0
2006-05-30 12:03:00,0.68526,0.68535,0.6852,0.68532,179700000.0
2006-05-30 12:04:00,0.68532,0.68532,0.68518,0.68525,171800000.0
2006-05-30 12:05:00,0.68521,0.68522,0.68519,0.68519,99800004.0
2006-05-30 12:06:00,0.68518,0.68524,0.68518,0.6852,191600000.0
2006-05-30 12:07:00,0.68524,0.68535,0.68524,0.6853,149300002.0
2006-05-30 12:08:00,0.68535,0.6854,0.68529,0.6854,137400003.0
2006-05-30 12:09:00,0.68536,0.68536,0.6852,0.68522,211100000.0
2006-05-30 12:10:00,0.68523,0.68527,0.68518,0.68518,150699998.0
2006-05-30 12:11:00,0.68523,0.68531,0.6852,0.68531,109000001.0
2006-05-30 12:12:00,0.68531,0.68532,0.68524,0.68524,137099996.0
2006-05-30 12:13:00,0.68523,0.68526,0.68519,0.68519,142900003.0
2006-05-30 12:14:00,0.68522,0.68522,0.68507,0.68507,140400000.0
2006-05-30 12:15:00,0.68506,0.68513,0.68506,0.68513,150200002.0
2006-05-30 12:16:00,0.68514,0.68526,0.68514,0.68523,37800000.0
2006-05-30 12:17:00,0.6852,0.6852,0.68503,0.6851,119500000.0
2006-05-30 12:18:00,0.68512,0.68517,0.68512,0.68512,153400005.0
2006-05-30 12:19:00,0.68517,0.68523,0.68515,0.68515,176499998.0
2006-05-30 12:20:00,0.68517,0.68518,0.68515,0.68516,158000000.0
2006-05-30 12:21:00,0.68512,0.68514,0.68508,0.68508,192300001.0
2006-05-30 12:22:00,0.68514,0.68515,0.68507,0.68515,123199998.0
2006-05-30 12:23:00,0.68518,0.68524,0.68518,0.68524,156100001.0
2006-05-30 12:24:00,0.68526,0.68529,0.68524,0.68525,182799999.0
2006-05-30 12:25:00,0.68527,0.68528,0.68525,0.68528,74400001.0
2006-05-30 12:26:00,0.68522,0.68522,0.68516,0.68517,49500000.0
2006-05-30 12:27:00,0.6852,0.68529,0.6852,0.68527,278199992.0
2006-05-30 12:28:00,0.68527,0.6853,0.68524,0.6853,151700000.0
2006-05-30 12:29:00,0.68532,0.68538,0.68531,0.68532,173599999.0
2006-05-30 12:30:00,0.68528,0.68532,0.68526,0.68528,50400000.0
2006-05-30 12:31:00,0.68528,0.68536,0.68528,0.68528,62100001.0
2006-05-30 12:32:00,0.68528,0.68533,0.68525,0.68525,82400002.0
2006-05-30 12:33:00,0.68525,0.68525,0.68525,0.68525,16800000.0
2006-05-30 12:34:00,0.68522,0.68522,0.68514,0.68518,61700001.0
2006-05-30 12:35:00,0.68514,0.68517,0.6851,0.6851,79799998.0
2006-05-30 12:36:00,0.68508,0.68512,0.68503,0.68505,359599995.0
2006-05-30 12:37:00,0.6851,0.68512,0.68503,0.68503,175999999.0
2006-05-30 12:38:00,0.68497,0.68502,0.68494,0.68499,143699998.0
2006-05-30 12:39:00,0.6851,0.6851,0.68503,0.68509,179600002.0
2006-05-30 12:40:00,0.68502,0.68516,0.68502,0.68515,186899998.0
2006-05-30 12:41:00,0.68518,0.68518,0.68513,0.68515,144600001.0
2006-05-30 12:42:00,0.68514,0.6852,0.68511,0.68519,159500002.0
2006-05-30 12:43:00,0.68518,0.6852,0.68515,0.6852,196299999.0
2006-05-30 12:44:00,0.68517,0.6852,0.68517,0.68519,269800001.0
2006-05-30 12:45:00,0.68522,0.68522,0.68516,0.68516,158300002.0
2006-05-30 12:46:00,0.68522,0.68522,0.68512,0.68512,176499997.0
2006-05-30 12:47:00,0.68513,0.68518,0.68512,0.68512,38300001.0
2006-05-30 12:48:00,0.68512,0.68517,0.6851,0.68514,124899999.0
2006-05-30 12:49:00,0.68512,0.68516,0.6851,0.6851,78500002.0
2006-05-30 12:50:00,0.68512,0.68512,0.68505,0.68505,182200004.0
2006-05-30 12:51:00,0.68508,0.68514,0.68507,0.68514,210200002.0
2006-05-30 12:52:00,0.68517,0.68517,0.68513,0.68513,25700000.0
2006-05-30 12:53:00,0.68524,0.68524,0.68516,0.68523,79599999.0
2006-05-30 12:54:00,0.68517,0.68518,0.68515,0.68516,100900000.0
2006-05-30 12:55:00,0.68517,0.68519,0.68512,0.68513,31600000.0
2006-05-30 12:56:00,0.68514,0.68522,0.68514,0.68517,90000002.0
2006-05-30 12:57:00,0.68518,0.68518,0.68514,0.68514,19900000.0
2006-05-30 12:58:00,0.68513,0.68518,0.68507,0.68507,264799997.0
2006-05-30 12:59:00,0.68503,0.68509,0.68497,0.68497,183400001.0
2006-05-30 13:00:00,0.68501,0.68503,0.68494,0.68494,110099999.0
2006-05-30 13:01:00,0.68497,0.68497,0.68492,0.68492,179099997.0
2006-05-30 13:02:00,0.68494,0.68498,0.68484,0.68491,184700004.0
2006-05-30 13:03:00,0.6848,0.68482,0.68473,0.68477,153199996.0
2006-05-30 13:04:00,0.68475,0.68485,0.68475,0.6848,106299999.0
2006-05-30 13:05:00,0.68482,0.68489,0.68482,0.68486,86000003.0
2006-05-30 13:06:00,0.68484,0.68494,0.68481,0.68494,96099998.0
2006-05-30 13:07:00,0.68498,0.68499,0.6849,0.68495,140400000.0
2006-05-30 13:08:00,0.68496,0.68497,0.68492,0.68497,77500000.0
2006-05-30 13:09:00,0.6849,0.68499,0.6849,0.68496,144300001.0
2006-05-30 13:10:00,0.68492,0.68499,0.68492,0.68499,167700000.0
2006-05-30 13:11:00,0.68505,0.68506,0.685,0.685,58800000.0
2006-05-30 13:12:00,0.68504,0.68507,0.68503,0.68507,142299999.0
2006-05-30 13:13:00,0.68508,0.68515,0.68506,0.68511,141500000.0
2006-05-30 13:14:00,0.68512,0.68516,0.68509,0.68512,183099999.0
2006-05-30 13:15:00,0.68504,0.68517,0.68504,0.68517,133500000.0
2006-05-30 13:16:00,0.68517,0.68522,0.68515,0.68518,197099996.0
2006-05-30 13:17:00,0.68523,0.68523,0.68515,0.6852,315399999.0
2006-05-30 13:18:00,0.68513,0.68519,0.68508,0.68518,94200000.0
2006-05-30 13:19:00,0.68513,0.68522,0.68513,0.68514,156399997.0
2006-05-30 13:20:00,0.68516,0.68516,0.68508,0.68508,176999998.0
2006-05-30 13:21:00,0.68507,0.68522,0.68507,0.68519,114700002.0
2006-05-30 13:22:00,0.68514,0.68521,0.68514,0.68521,97800001.0
2006-05-30 13:23:00,0.68514,0.68515,0.68512,0.68512,99800002.0
2006-05-30 13:24:00,0.68505,0.68505,0.68496,0.68496,52600002.0
2006-05-30 13:25:00,0.6849,0.6849,0.68482,0.68488,277500006.0
2006-05-30 13:26:00,0.68495,0.68498,0.68491,0.68498,111800003.0
2006-05-30 13:27:00,0.68493,0.68499,0.68488,0.68495,184900003.0
2006-05-30 13:28:00,0.6849,0.68497,0.68489,0.68489,79700000.0
2006-05-30 13:29:00,0.68485,0.68491,0.68485,0.68487,190899998.0
2006-05-30 13:30:00,0.68488,0.68488,0.68478,0.68482,138099997.0
2006-05-30 13:31:00,0.68481,0.68484,0.68476,0.6848,123799999.0
2006-05-30 13:32:00,0.68479,0.6848,0.68473,0.68478,113800003.0
2006-05-30 13:33:00,0.68483,0.68483,0.68477,0.68477,75000001.0
2006-05-30 13:34:00,0.68479,0.68479,0.68471,0.68472,193400000.0
2006-05-30 13:35:00,0.6847,0.68476,0.68465,0.68473,77400000.0
2006-05-30 13:36:00,0.68477,0.68477,0.6847,0.68476,63699999.0
2006-05-30 13:37:00,0.6847,0.68497,0.68464,0.68482,275999994.0
2006-05-30 13:38:00,0.68478,0.68493,0.68478,0.68493,141600001.0
2006-05-30 13:39:00,0.68492,0.685,0.68489,0.685,200699998.0
2006-05-30 13:40:00,0.68513,0.68533,0.68512,0.68521,181299999.0
2006-05-30 13:41:00,0.68515,0.68518,0.68505,0.68505,131099995.0
2006-05-30 13:42:00,0.68504,0.68504,0.68489,0.68489,212900003.0
2006-05-30 13:43:00,0.68486,0.68486,0.68475,0.6848,118600000.0
2006-05-30 13:44:00,0.68486,0.6849,0.68476,0.68476,146600000.0
2006-05-30 13:45:00,0.6848,0.68493,0.6848,0.68492,143000002.0
2006-05-30 13:46:00,0.68494,0.68499,0.68489,0.6849,165300001.0
2006-05-30 13:47:00,0.68492,0.68495,0.6848,0.68485,286999995.0
2006-05-30 13:48:00,0.68483,0.68483,0.68468,0.68476,164499998.0
2006-05-30 13:49:00,0.68483,0.68485,0.68471,0.68485,157899999.0
2006-05-30 13:50:00,0.6848,0.68488,0.6848,0.68488,298500001.0
2006-05-30 13:51:00,0.68487,0.68493,0.68484,0.68487,205699998.0
2006-05-30 13:52:00,0.68483,0.68488,0.68482,0.68482,190400000.0
2006-05-30 13:53:00,0.6849,0.68495,0.68485,0.6849,160099996.0
2006-05-30 13:54:00,0.68491,0.68495,0.68488,0.6849,198999999.0
2006-05-30 13:55:00,0.68489,0.68497,0.68487,0.6849,87600000.0
2006-05-30 13:56:00,0.68488,0.68495,0.68488,0.68494,93900002.0
2006-05-30 13:57:00,0.68493,0.68502,0.68489,0.68497,187900002.0
2006-05-30 13:58:00,0.68503,0.68507,0.68502,0.68502,91099998.0
2006-05-30 13:59:00,0.68498,0.68503,0.68498,0.685,57500001.0
2006-05-30 14:00:00,0.68497,0.68503,0.68497,0.68502,182000001.0
2006-05-30 14:01:00,0.68502,0.68503,0.68497,0.68501,235999995.0
2006-05-30 14:02:00,0.68505,0.68515,0.68505,0.68515,107000002.0
2006-05-30 14:03:00,0.68518,0.68526,0.68518,0.68526,131499999.0
2006-05-30 14:04:00,0.68526,0.68529,0.68524,0.68525,238500003.0
2006-05-30 14:05:00,0.68522,0.68528,0.68521,0.68521,93200000.0
2006-05-30 14:06:00,0.6852,0.6852,0.68491,0.68493,374600001.0
2006-05-30 14:07:00,0.68488,0.68498,0.68483,0.68494,221899999.0
2006-05-30 14:08:00,0.68496,0.68496,0.68494,0.68495,79000002.0
2006-05-30 14:09:00,0.68496,0.68505,0.68496,0.68498,108100000.0
2006-05-30 14:10:00,0.685,0.68504,0.68494,0.685,116000002.0
2006-05-30 14:11:00,0.68498,0.68507,0.68498,0.68505,94499998.0
2006-05-30 14:12:00,0.685,0.685,0.68497,0.68498,234300001.0
2006-05-30 14:13:00,0.68497,0.68497,0.68483,0.68487,124299999.0
2006-05-30 14:14:00,0.68471,0.68471,0.68454,0.68457,135600000.0
2006-05-30 14:15:00,0.68462,0.68483,0.68462,0.68483,85300002.0
2006-05-30 14:16:00,0.68488,0.68492,0.68488,0.68488,191799999.0
2006-05-30 14:17:00,0.68489,0.68489,0.6846,0.6846,143999998.0
2006-05-30 14:18:00,0.68462,0.68471,0.68462,0.6847,139699998.0
2006-05-30 14:19:00,0.68467,0.68483,0.68467,0.68476,239199996.0
2006-05-30 14:20:00,0.68474,0.68481,0.68468,0.68472,225099999.0
2006-05-30 14:21:00,0.68467,0.68469,0.68462,0.68463,132300002.0
2006-05-30 14:22:00,0.68455,0.68455,0.68438,0.68438,131900002.0
2006-05-30 14:23:00,0.68443,0.68443,0.6843,0.68435,193199995.0
2006-05-30 14:24:00,0.68436,0.68437,0.68428,0.68437,91699999.0
2006-05-30 14:25:00,0.68443,0.68459,0.68443,0.68453,94300002.0
2006-05-30 14:26:00,0.68459,0.68472,0.68456,0.68472,212299999.0
2006-05-30 14:27:00,0.68474,0.68474,0.68463,0.68464,198699995.0
2006-05-30 14:28:00,0.6846,0.6846,0.68448,0.68458,109999999.0
2006-05-30 14:29:00,0.68457,0.6846,0.6845,0.68458,294399996.0
2006-05-30 14:30:00,0.68458,0.68462,0.68456,0.6846,310599996.0
2006-05-30 14:31:00,0.68455,0.68455,0.68449,0.68449,221200002.0
2006-05-30 14:32:00,0.68446,0.68446,0.68441,0.68441,45500001.0
2006-05-30 14:33:00,0.68443,0.68448,0.68439,0.6844,213199997.0
2006-05-30 14:34:00,0.68443,0.68449,0.68437,0.68441,170200004.0
2006-05-30 14:35:00,0.68441,0.68445,0.6844,0.68442,159799999.0
2006-05-30 14:36:00,0.68445,0.68445,0.68437,0.68445,152999998.0
2006-05-30 14:37:00,0.68451,0.68454,0.6845,0.6845,87700001.0
2006-05-30 14:38:00,0.68457,0.68458,0.68446,0.68452,154000001.0
2006-05-30 14:39:00,0.6845,0.6845,0.68442,0.68446,262399999.0
2006-05-30 14:40:00,0.68449,0.68451,0.68446,0.68448,125400000.0
2006-05-30 14:41:00,0.68451,0.68452,0.6844,0.6844,110899995.0
2006-05-30 14:42:00,0.68437,0.68437,0.68431,0.68431,38500001.0
2006-05-30 14:43:00,0.68428,0.68436,0.68422,0.68435,145100001.0
2006-05-30 14:44:00,0.6844,0.68444,0.6844,0.68443,224100000.0
2006-05-30 14:45:00,0.68448,0.68448,0.68433,0.68434,131099998.0
2006-05-30 14:46:00,0.68436,0.68446,0.68432,0.68445,138900001.0
2006-05-30 14:47:00,0.68442,0.68451,0.68437,0.68437,201299996.0
2006-05-30 14:48:00,0.68445,0.68447,0.68439,0.68444,235300003.0
2006-05-30 14:49:00,0.68446,0.68454,0.68446,0.68454,158500001.0
2006-05-30 14:50:00,0.68453,0.68461,0.68449,0.68461,209200002.0
2006-05-30 14:51:00,0.6846,0.68466,0.6846,0.68464,126400002.0
2006-05-30 14:52:00,0.68463,0.68467,0.68459,0.68464,115100000.0
2006-05-30 14:53:00,0.68465,0.68467,0.68461,0.68461,166000002.0
2006-05-30 14:54:00,0.68455,0.68455,0.68446,0.68446,47800000.0
2006-05-30 14:55:00,0.68442,0.68446,0.68438,0.68444,143200001.0
2006-05-30 14:56:00,0.68438,0.68438,0.68426,0.68426,101600002.0
2006-05-30 14:57:00,0.68427,0.68436,0.68427,0.68427,106300000.0
2006-05-30 14:58:00,0.68431,0.68435,0.68429,0.68434,168200002.0
2006-05-30 14:59:00,0.68433,0.68438,0.68425,0.68427,112799998.0
2006-05-30 15:00:00,0.6842,0.68424,0.68419,0.68423,294899993.0
2006-05-30 15:01:00,0.68422,0.6843,0.68422,0.6843,113199999.0
2006-05-30 15:02:00,0.68429,0.68429,0.68422,0.68422,29500000.0
2006-05-30 15:03:00,0.6842,0.68422,0.68415,0.68415,245899997.0
2006-05-30 15:04:00,0.68414,0.68419,0.68412,0.68412,229799996.0
2006-05-30 15:05:00,0.68407,0.68407,0.68398,0.68404,151000000.0
2006-05-30 15:06:00,0.68406,0.68415,0.68406,0.68411,168299998.0
2006-05-30 15:07:00,0.68415,0.68418,0.68413,0.68415,178700001.0
2006-05-30 15:08:00,0.68415,0.68425,0.68415,0.68424,195700004.0
2006-05-30 15:09:00,0.68429,0.68433,0.68426,0.68426,124399997.0
2006-05-30 15:10:00,0.68427,0.68432,0.68427,0.68432,126200000.0
2006-05-30 15:11:00,0.68436,0.68436,0.68426,0.68433,87699999.0
2006-05-30 15:12:00,0.68432,0.68433,0.68431,0.68432,86299999.0
2006-05-30 15:13:00,0.68429,0.68433,0.68427,0.68427,189999999.0
2006-05-30 15:14:00,0.68425,0.68435,0.68425,0.68428,241599997.0
2006-05-30 15:15:00,0.68429,0.68437,0.68429,0.68436,101900002.0
2006-05-30 15:16:00,0.6843,0.68431,0.68426,0.68428,178200001.0
2006-05-30 15:17:00,0.68432,0.68442,0.68432,0.68437,82600002.0
2006-05-30 15:18:00,0.68429,0.68444,0.68429,0.68444,228700001.0
2006-05-30 15:19:00,0.6844,0.68442,0.6844,0.68442,187800000.0
2006-05-30 15:20:00,0.68443,0.68453,0.6844,0.68453,156300002.0
2006-05-30 15:21:00,0.68456,0.68456,0.6844,0.68443,243100000.0
2006-05-30 15:22:00,0.68443,0.68453,0.6844,0.68453,147500001.0
2006-05-30 15:23:00,0.68447,0.68455,0.68447,0.68453,193600005.0
2006-05-30 15:24:00,0.68457,0.68467,0.68457,0.68465,180100002.0
2006-05-30 15:25:00,0.6846,0.68465,0.68458,0.68458,116400001.0
2006-05-30 15:26:00,0.6847,0.6847,0.68453,0.68466,154299998.0
2006-05-30 15:27:00,0.68467,0.68472,0.68465,0.68465,131400003.0
2006-05-30 15:28:00,0.68464,0.68468,0.68459,0.68468,108700000.0
2006-05-30 15:29:00,0.68475,0.68475,0.68473,0.68473,95200001.0
2006-05-30 15:30:00,0.68474,0.68476,0.68467,0.68467,80600000.0
2006-05-30 15:31:00,0.68459,0.68459,0.68447,0.68447,60900001.0
2006-05-30 15:32:00,0.68443,0.68454,0.68441,0.68445,175900006.0
2006-05-30 15:33:00,0.68451,0.68451,0.68445,0.68445,91700001.0
2006-05-30 15:34:00,0.68451,0.68451,0.6844,0.6844,37900001.0
2006-05-30 15:35:00,0.68446,0.68446,0.68437,0.68443,180400000.0
2006-05-30 15:36:00,0.68442,0.68442,0.68435,0.68435,120699999.0
2006-05-30 15:37:00,0.68433,0.6844,0.68429,0.68434,75099998.0
2006-05-30 15:38:00,0.68421,0.68421,0.68385,0.68396,70400002.0
2006-05-30 15:39:00,0.68399,0.68404,0.68387,0.68404,193900004.0
2006-05-30 15:40:00,0.68418,0.68427,0.68415,0.68415,97600000.0
2006-05-30 15:41:00,0.68416,0.68427,0.68416,0.68424,146800003.0
2006-05-30 15:42:00,0.68429,0.68429,0.68421,0.68424,186400005.0
2006-05-30 15:43:00,0.68419,0.68427,0.68419,0.68427,196999998.0
2006-05-30 15:44:00,0.68432,0.6844,0.68432,0.68432,205000003.0
2006-05-30 15:45:00,0.68433,0.6844,0.68432,0.68432,182200002.0
2006-05-30 15:46:00,0.68434,0.68438,0.6843,0.6843,249299995.0
2006-05-30 15:47:00,0.68429,0.6843,0.6841,0.6841,77600001.0
2006-05-30 15:48:00,0.68405,0.68408,0.684,0.68405,41599999.0
2006-05-30 15:49:00,0.68405,0.68413,0.684,0.68407,149500003.0
2006-05-30 15:50:00,0.68405,0.68411,0.68402,0.6841,138099998.0
2006-05-30 15:51:00,0.68412,0.68412,0.68401,0.68409,299500003.0
2006-05-30 15:52:00,0.68412,0.68427,0.68412,0.68421,87599999.0
2006-05-30 15:53:00,0.68415,0.68417,0.684,0.684,133299998.0
2006-05-30 15:54:00,0.68396,0.68396,0.68385,0.68387,140499998.0
2006-05-30 15:55:00,0.6838,0.68385,0.68373,0.68378,179200001.0
2006-05-30 15:56:00,0.68379,0.6838,0.68372,0.6838,213600001.0
2006-05-30 15:57:00,0.68383,0.6839,0.68378,0.6839,79000000.0
2006-05-30 15:58:00,0.68388,0.68393,0.68378,0.68378,153399996.0
2006-05-30 15:59:00,0.68373,0.68373,0.6836,0.6836,133099998.0
2006-05-30 16:00:00,0.68361,0.68367,0.68347,0.68348,135199996.0
2006-05-30 16:01:00,0.68353,0.68353,0.68346,0.68352,182700000.0
2006-05-30 16:02:00,0.68352,0.68377,0.68349,0.68377,150700002.0
2006-05-30 16:03:00,0.68385,0.68396,0.68376,0.68394,247299998.0
2006-05-30 16:04:00,0.68408,0.68411,0.68393,0.68393,217600005.0
2006-05-30 16:05:00,0.68397,0.68406,0.68389,0.68389,76100001.0
2006-05-30 16:06:00,0.68391,0.684,0.68391,0.68396,43900000.0
2006-05-30 16:07:00,0.68395,0.68425,0.68395,0.68425,142799998.0
2006-05-30 16:08:00,0.68428,0.68428,0.68416,0.68418,132900003.0
2006-05-30 16:09:00,0.68415,0.68419,0.68405,0.68407,98700001.0
2006-05-30 16:10:00,0.68407,0.68417,0.68404,0.6841,206100001.0
2006-05-30 16:11:00,0.68409,0.68412,0.68404,0.68404,177800002.0
2006-05-30 16:12:00,0.68407,0.6841,0.68399,0.68399,153499998.0
2006-05-30 16:13:00,0.68402,0.68402,0.684,0.68401,107199999.0
2006-05-30 16:14:00,0.68403,0.68407,0.68402,0.68403,102400002.0
2006-05-30 16:15:00,0.68397,0.68397,0.68394,0.68394,21500001.0
2006-05-30 16:16:00,0.68385,0.68393,0.68384,0.68393,92699998.0
2006-05-30 16:17:00,0.68389,0.68397,0.68387,0.68387,146900000.0
2006-05-30 16:18:00,0.68387,0.68387,0.68379,0.68382,119899998.0
2006-05-30 16:19:00,0.68383,0.68388,0.68383,0.68388,80600000.0
2006-05-30 16:20:00,0.68389,0.68395,0.68389,0.68392,106900003.0
2006-05-30 16:21:00,0.68392,0.684,0.68392,0.68397,84900001.0
2006-05-30 16:22:00,0.68407,0.6841,0.68399,0.68405,157000002.0
2006-05-30 16:23:00,0.68404,0.68408,0.684,0.68408,142400002.0
2006-05-30 16:24:00,0.68412,0.68417,0.68407,0.68409,235699998.0
2006-05-30 16:25:00,0.68411,0.68424,0.68411,0.68417,177399998.0
2006-05-30 16:26:00,0.68412,0.68412,0.68399,0.68403,125699999.0
2006-05-30 16:27:00,0.68406,0.68412,0.68399,0.68399,155499997.0
2006-05-30 16:28:00,0.68403,0.68408,0.684,0.68408,261900002.0
2006-05-30 16:29:00,0.6841,0.68412,0.68406,0.68407,102000000.0
2006-05-30 16:30:00,0.68407,0.68407,0.68397,0.68397,72699999.0
2006-05-30 16:31:00,0.68398,0.68402,0.68394,0.68394,165800004.0
2006-05-30 16:32:00,0.68402,0.68402,0.68394,0.68394,73300002.0
2006-05-30 16:33:00,0.68379,0.68379,0.68376,0.68376,24100000.0
2006-05-30 16:34:00,0.68374,0.68378,0.68367,0.68373,126999999.0
2006-05-30 16:35:00,0.68382,0.68383,0.68376,0.68377,73399999.0
2006-05-30 16:36:00,0.68377,0.68384,0.68368,0.68377,103799999.0
2006-05-30 16:37:00,0.68375,0.68383,0.68375,0.68382,102900000.0
2006-05-30 16:38:00,0.68388,0.68395,0.68385,0.68389,171499997.0
2006-05-30 16:39:00,0.68386,0.68398,0.68386,0.68398,72300001.0
2006-05-30 16:40:00,0.68395,0.68395,0.68389,0.68392,176100006.0
2006-05-30 16:41:00,0.68391,0.68397,0.68391,0.68396,116300002.0
2006-05-30 16:42:00,0.68394,0.68398,0.68392,0.68396,83000002.0
2006-05-30 16:43:00,0.6839,0.68397,0.6839,0.68395,141600003.0
2006-05-30 16:44:00,0.68392,0.68403,0.68392,0.68403,47199998.0
2006-05-30 16:45:00,0.68401,0.68404,0.684,0.684,126299998.0
2006-05-30 16:46:00,0.68403,0.68409,0.68401,0.68405,214700002.0
2006-05-30 16:47:00,0.68404,0.68408,0.68403,0.68403,97899999.0
2006-05-30 16:48:00,0.68407,0.68418,0.68407,0.68408,166099999.0
2006-05-30 16:49:00,0.68407,0.68415,0.68405,0.6841,270300002.0
2006-05-30 16:50:00,0.68411,0.68416,0.6841,0.68412,90699999.0
2006-05-30 16:51:00,0.68411,0.68411,0.68404,0.68408,150999998.0
2006-05-30 16:52:00,0.68408,0.68408,0.68399,0.68403,118499998.0
2006-05-30 16:53:00,0.68404,0.68404,0.68398,0.684,113099998.0
2006-05-30 16:54:00,0.68395,0.68402,0.68395,0.68395,128399999.0
2006-05-30 16:55:00,0.68402,0.68403,0.68399,0.684,103299998.0
2006-05-30 16:56:00,0.68393,0.68396,0.68389,0.68389,116900000.0
2006-05-30 16:57:00,0.68389,0.68389,0.68372,0.68375,241899997.0
2006-05-30 16:58:00,0.68364,0.68364,0.68356,0.6836,120000001.0
2006-05-30 16:59:00,0.68359,0.68359,0.6834,0.68341,198300003.0
2006-05-30 17:00:00,0.68347,0.68354,0.68346,0.68352,172600000.0
2006-05-30 17:01:00,0.68355,0.68363,0.68349,0.68362,111400002.0
2006-05-30 17:02:00,0.68362,0.68367,0.68362,0.68365,89000000.0
2006-05-30 17:03:00,0.68369,0.68387,0.68369,0.6838,101500000.0
2006-05-30 17:04:00,0.68391,0.68394,0.68379,0.68379,151499999.0
2006-05-30 17:05:00,0.68374,0.68392,0.68374,0.6839,158599999.0
2006-05-30 17:06:00,0.68386,0.68386,0.68381,0.68381,195399999.0
2006-05-30 17:07:00,0.68379,0.68386,0.68379,0.68385,262700000.0
2006-05-30 17:08:00,0.6838,0.68387,0.6838,0.68385,155600004.0
2006-05-30 17:09:00,0.68387,0.68391,0.68375,0.68375,165900004.0
2006-05-30 17:10:00,0.6838,0.6838,0.68371,0.68378,128999997.0
2006-05-30 17:11:00,0.68377,0.68377,0.68375,0.68376,122299999.0
2006-05-30 17:12:00,0.68372,0.68372,0.68365,0.6837,142200002.0
2006-05-30 17:13:00,0.68372,0.68377,0.68364,0.68376,134199996.0
2006-05-30 17:14:00,0.6838,0.68382,0.68377,0.68381,36700000.0
2006-05-30 17:15:00,0.6838,0.68386,0.68376,0.68379,175499998.0
2006-05-30 17:16:00,0.6838,0.68384,0.68373,0.68373,113599998.0
2006-05-30 17:17:00,0.6837,0.68382,0.6837,0.68377,144300001.0
2006-05-30 17:18:00,0.6838,0.68386,0.6838,0.68385,108999997.0
2006-05-30 17:19:00,0.68386,0.68386,0.68375,0.68375,132099997.0
2006-05-30 17:20:00,0.68379,0.68379,0.68369,0.68369,108800000.0
2006-05-30 17:21:00,0.68368,0.68371,0.68356,0.68356,303600000.0
2006-05-30 17:22:00,0.68356,0.68365,0.68355,0.68365,52700000.0
2006-05-30 17:23:00,0.68369,0.68375,0.68365,0.68365,108200000.0
2006-05-30 17:24:00,0.68369,0.68369,0.68361,0.68363,218999996.0
2006-05-30 17:25:00,0.68361,0.68365,0.68357,0.68357,112599998.0
2006-05-30 17:26:00,0.68359,0.68361,0.68355,0.68359,257000004.0
2006-05-30 17:27:00,0.68357,0.68362,0.68357,0.68357,131900000.0
2006-05-30 17:28:00,0.68362,0.68363,0.68355,0.68361,248600007.0
2006-05-30 17:29:00,0.68357,0.68357,0.68348,0.68348,50500000.0
2006-05-30 17:30:00,0.68348,0.68348,0.68338,0.68338,148100000.0
2006-05-30 17:31:00,0.68338,0.68343,0.68335,0.68343,118900001.0
2006-05-30 17:32:00,0.68342,0.68345,0.68337,0.68345,175200005.0
2006-05-30 17:33:00,0.6834,0.68348,0.6834,0.68348,66700002.0
2006-05-30 17:34:00,0.68343,0.68354,0.68343,0.68354,128999999.0
2006-05-30 17:35:00,0.68361,0.68367,0.68361,0.68365,138000002.0
2006-05-30 17:36:00,0.68366,0.68367,0.68359,0.68362,246299997.0
2006-05-30 17:37:00,0.68364,0.68367,0.68359,0.68359,143000001.0
2006-05-30 17:38:00,0.68356,0.68362,0.68351,0.68355,88200000.0
2006-05-30 17:39:00,0.68347,0.68347,0.68338,0.6834,75200001.0
2006-05-30 17:40:00,0.68339,0.68357,0.68339,0.68357,72400000.0
2006-05-30 17:41:00,0.68354,0.68364,0.68354,0.68359,126599998.0
2006-05-30 17:42:00,0.68358,0.68358,0.68345,0.68345,120000002.0
2006-05-30 17:43:00,0.68358,0.6836,0.68356,0.6836,109200000.0
2006-05-30 17:44:00,0.68368,0.68388,0.68368,0.68388,76399998.0
2006-05-30 17:45:00,0.68385,0.68386,0.68376,0.68376,202400004.0
2006-05-30 17:46:00,0.68381,0.68382,0.6837,0.6837,144200000.0
2006-05-30 17:47:00,0.6836,0.68365,0.68349,0.68349,93299998.0
2006-05-30 17:48:00,0.68338,0.6834,0.68335,0.68338,89300000.0
2006-05-30 17:49:00,0.68344,0.68352,0.68344,0.68347,115100000.0
2006-05-30 17:50:00,0.68337,0.68348,0.68337,0.68348,95599998.0
2006-05-30 17:51:00,0.68349,0.68351,0.68343,0.68351,128400000.0
2006-05-30 17:52:00,0.68346,0.68353,0.68342,0.68353,76599998.0
2006-05-30 17:53:00,0.68357,0.68363,0.68354,0.68354,166800002.0
2006-05-30 17:54:00,0.68358,0.68369,0.68358,0.68369,161899997.0
2006-05-30 17:55:00,0.68365,0.68368,0.68365,0.68368,29900001.0
2006-05-30 17:56:00,0.68366,0.68366,0.68364,0.68364,21500000.0
2006-05-30 17:57:00,0.68364,0.68367,0.68361,0.68362,243799998.0
2006-05-30 17:58:00,0.68365,0.68368,0.68355,0.68357,221300001.0
2006-05-30 17:59:00,0.68358,0.68358,0.68345,0.68347,139600000.0
2006-05-30 18:00:00,0.68348,0.68353,0.68346,0.68351,176600002.0
2006-05-30 18:01:00,0.68351,0.68366,0.68351,0.68358,1281999999.0
2006-05-30 18:02:00,0.68351,0.68355,0.68341,0.68341,1520500003.0
2006-05-30 18:03:00,0.6834,0.68351,0.6834,0.68341,1791499991.0
2006-05-30 18:04:00,0.68339,0.68349,0.68338,0.68348,745399992.0
2006-05-30 18:05:00,0.68343,0.68345,0.6834,0.68343,1068299998.0
2006-05-30 18:06:00,0.68342,0.68343,0.68333,0.68333,1538800004.0
2006-05-30 18:07:00,0.68337,0.68345,0.68334,0.68335,2031100009.0
2006-05-30 18:08:00,0.6833,0.6833,0.6833,0.6833,973900012.0
2006-05-30 18:09:00,0.68332,0.68337,0.68328,0.68328,973900012.0
2006-05-30 18:10:00,0.68331,0.6834,0.68329,0.68331,1081299995.0
2006-05-30 18:11:00,0.6833,0.68343,0.6833,0.68343,1030399999.0
2006-05-30 18:12:00,0.68341,0.68351,0.6834,0.68345,905300006.0
2006-05-30 18:13:00,0.68348,0.68358,0.68348,0.68356,1031999998.0
2006-05-30 18:14:00,0.68356,0.68363,0.68353,0.6836,1876499987.0
2006-05-30 18:15:00,0.68363,0.68366,0.68357,0.68358,1793099989.0
2006-05-30 18:16:00,0.68359,0.68359,0.68351,0.68352,1404999997.0
2006-05-30 18:17:00,0.68353,0.68359,0.68353,0.68357,833299999.0
2006-05-30 18:18:00,0.68358,0.68359,0.68353,0.68356,739899995.0
2006-05-30 18:19:00,0.68356,0.68362,0.68349,0.68357,805099999.0
2006-05-30 18:20:00,0.68358,0.68358,0.68345,0.68352,686199996.0
2006-05-30 18:21:00,0.68347,0.68357,0.68328,0.68333,781799996.0
2006-05-30 18:22:00,0.68333,0.68341,0.68325,0.68338,881799990.0
2006-05-30 18:23:00,0.68338,0.68338,0.68329,0.68338,1143900000.0
2006-05-30 18:24:00,0.68335,0.68347,0.68335,0.68341,855700000.0
2006-05-30 18:25:00,0.68342,0.68349,0.68341,0.68346,922499998.0
2006-05-30 18:26:00,0.6835,0.6836,0.68348,0.68355,1247699991.0
2006-05-30 18:27:00,0.68356,0.68363,0.68356,0.68359,595699995.0
2006-05-30 18:28:00,0.68358,0.68365,0.68358,0.6836,603100005.0
2006-05-30 18:29:00,0.68357,0.68376,0.68357,0.68375,935800004.0
2006-05-30 18:30:00,0.68377,0.68384,0.68373,0.68379,966099992.0
2006-05-30 18:31:00,0.68377,0.68388,0.68377,0.68379,509800001.0
2006-05-30 18:32:00,0.68383,0.68384,0.6837,0.6837,744999995.0
2006-05-30 18:33:00,0.68377,0.68398,0.68372,0.68398,989400004.0
2006-05-30 18:34:00,0.68403,0.68412,0.68401,0.68403,1164100010.0
2006-05-30 18:35:00,0.68407,0.68413,0.68404,0.68404,658300002.0
2006-05-30 18:36:00,0.684,0.68407,0.684,0.68402,268000001.0
2006-05-30 18:37:00,0.68399,0.68406,0.68397,0.68402,346300001.0
2006-05-30 18:38:00,0.68398,0.68403,0.68397,0.68397,216400002.0
2006-05-30 18:39:00,0.68401,0.68406,0.684,0.684,501599995.0
2006-05-30 18:40:00,0.68399,0.68399,0.68388,0.68392,311499998.0
2006-05-30 18:41:00,0.68392,0.684,0.68388,0.68392,672399992.0
2006-05-30 18:42:00,0.68388,0.68394,0.68385,0.6839,483300004.0
2006-05-30 18:43:00,0.68387,0.68394,0.68387,0.68389,311399998.0
2006-05-30 18:44:00,0.68388,0.68388,0.68378,0.68379,765700005.0
2006-05-30 18:45:00,0.6838,0.68392,0.68379,0.6838,378599996.0
2006-05-30 18:46:00,0.6839,0.68395,0.6839,0.68395,181600003.0
2006-05-30 18:47:00,0.68395,0.68395,0.68386,0.6839,145600000.0
2006-05-30 18:48:00,0.68387,0.68392,0.6838,0.6839,401200001.0
2006-05-30 18:49:00,0.68385,0.68391,0.68381,0.68386,129200000.0
2006-05-30 18:50:00,0.68385,0.68393,0.68385,0.68393,151900002.0
2006-05-30 18:51:00,0.68395,0.68414,0.68395,0.68408,362000001.0
2006-05-30 18:52:00,0.68412,0.68415,0.68405,0.68405,303900001.0
2006-05-30 18:53:00,0.68405,0.68413,0.68397,0.68401,641200001.0
2006-05-30 18:54:00,0.68408,0.68409,0.68404,0.68405,253500001.0
2006-05-30 18:55:00,0.68402,0.68404,0.68395,0.68397,633899999.0
2006-05-30 18:56:00,0.684,0.6841,0.684,0.68403,310300000.0
2006-05-30 18:57:00,0.68407,0.68411,0.68405,0.68408,519299998.0
2006-05-30 18:58:00,0.68405,0.68412,0.68403,0.68407,901400006.0
2006-05-30 18:59:00,0.68405,0.68413,0.68405,0.68405,726500003.0
2006-05-30 19:00:00,0.68405,0.68413,0.68405,0.68413,489199994.0
2006-05-30 19:01:00,0.68417,0.68418,0.68414,0.68418,171999997.0
2006-05-30 19:02:00,0.68419,0.68419,0.68413,0.68416,731399985.0
2006-05-30 19:03:00,0.68413,0.68425,0.68413,0.68417,555599993.0
2006-05-30 19:04:00,0.68419,0.6842,0.68415,0.68416,459200000.0
2006-05-30 19:05:00,0.68413,0.68425,0.68412,0.68425,421100000.0
2006-05-30 19:06:00,0.68422,0.68427,0.68422,0.68422,531100003.0
2006-05-30 19:07:00,0.68425,0.68425,0.68417,0.68417,297300004.0
2006-05-30 19:08:00,0.68423,0.68423,0.68415,0.68415,981300007.0
2006-05-30 19:09:00,0.68415,0.68423,0.68415,0.68423,606500000.0
2006-05-30 19:10:00,0.68421,0.68421,0.68409,0.6841,239100002.0
2006-05-30 19:11:00,0.68405,0.68408,0.68399,0.68408,144000000.0
2006-05-30 19:12:00,0.68402,0.68407,0.684,0.684,120700002.0
2006-05-30 19:13:00,0.68395,0.68402,0.68395,0.68398,318399999.0
2006-05-30 19:14:00,0.68393,0.684,0.68392,0.68398,297099998.0
2006-05-30 19:15:00,0.68401,0.68401,0.68387,0.68395,508300007.0
2006-05-30 19:16:00,0.684,0.68404,0.68398,0.68404,153000002.0
2006-05-30 19:17:00,0.68404,0.68405,0.68402,0.68405,341600001.0
2006-05-30 19:18:00,0.68403,0.68407,0.68402,0.68407,277599999.0
2006-05-30 19:19:00,0.68407,0.68414,0.68406,0.6841,499800001.0
2006-05-30 19:20:00,0.68407,0.6841,0.68407,0.68407,285099997.0
2006-05-30 19:21:00,0.68407,0.68414,0.68406,0.68408,246099999.0
2006-05-30 19:22:00,0.6841,0.68411,0.68405,0.6841,297000002.0
2006-05-30 19:23:00,0.68407,0.68411,0.68404,0.68407,382200001.0
2006-05-30 19:24:00,0.68407,0.68416,0.68407,0.68414,171099997.0
2006-05-30 19:25:00,0.68413,0.68417,0.68406,0.68413,96700001.0
2006-05-30 19:26:00,0.68413,0.68422,0.68413,0.68417,344800003.0
2006-05-30 19:27:00,0.68412,0.68414,0.68409,0.68411,751000006.0
2006-05-30 19:28:00,0.68406,0.68413,0.68404,0.68413,364299997.0
2006-05-30 19:29:00,0.6841,0.68413,0.68402,0.68413,473600001.0
2006-05-30 19:30:00,0.68408,0.68412,0.684,0.68407,569099996.0
2006-05-30 19:31:00,0.68407,0.68412,0.684,0.68405,734099997.0
2006-05-30 19:32:00,0.68407,0.68407,0.68399,0.68402,330300000.0
2006-05-30 19:33:00,0.68398,0.68398,0.68392,0.68397,225600004.0
2006-05-30 19:34:00,0.68397,0.68399,0.68395,0.68395,595800003.0
2006-05-30 19:35:00,0.68395,0.68398,0.68389,0.68395,556399990.0
2006-05-30 19:36:00,0.68396,0.68399,0.68385,0.68399,593299992.0
2006-05-30 19:37:00,0.68399,0.68403,0.68396,0.68396,503399999.0
2006-05-30 19:38:00,0.68395,0.68399,0.68389,0.68389,245500002.0
2006-05-30 19:39:00,0.68384,0.68387,0.68381,0.68382,1018699989.0
2006-05-30 19:40:00,0.68377,0.68387,0.68377,0.68377,627499997.0
2006-05-30 19:41:00,0.68377,0.68378,0.68368,0.68373,645599999.0
2006-05-30 19:42:00,0.68373,0.68376,0.68366,0.68375,333099996.0
2006-05-30 19:43:00,0.68373,0.68374,0.68371,0.68374,172400002.0
2006-05-30 19:44:00,0.68372,0.68379,0.68372,0.68372,656999996.0
2006-05-30 19:45:00,0.68377,0.68381,0.68375,0.68377,301199995.0
2006-05-30 19:46:00,0.6838,0.68383,0.68376,0.68376,66100000.0
2006-05-30 19:47:00,0.68375,0.68381,0.68373,0.68381,137499996.0
2006-05-30 19:48:00,0.68381,0.68388,0.6838,0.68388,174500000.0
2006-05-30 19:49:00,0.68387,0.6839,0.68383,0.68383,342699999.0
2006-05-30 19:50:00,0.68385,0.68385,0.68376,0.6838,511100006.0
2006-05-30 19:51:00,0.6838,0.68382,0.68375,0.6838,314600002.0
2006-05-30 19:52:00,0.6838,0.68382,0.6838,0.6838,253800002.0
2006-05-30 19:53:00,0.6838,0.68383,0.6838,0.6838,200700003.0
2006-05-30 19:54:00,0.68382,0.68382,0.68377,0.68381,97000000.0
2006-05-30 19:55:00,0.68385,0.68385,0.68382,0.68382,108600002.0
2006-05-30 19:56:00,0.68383,0.68387,0.68382,0.68382,152399999.0
2006-05-30 19:57:00,0.68383,0.68387,0.68381,0.68386,516200006.0
2006-05-30 19:58:00,0.68386,0.68387,0.68378,0.68378,255600000.0
2006-05-30 19:59:00,0.68376,0.68377,0.68371,0.68372,460899997.0
2006-05-30 20:00:00,0.68376,0.68376,0.68367,0.68372,89200000.0
2006-05-30 20:01:00,0.68372,0.68381,0.68372,0.68381,449300002.0
2006-05-30 20:02:00,0.68381,0.68384,0.68369,0.68369,143600002.0
2006-05-30 20:03:00,0.68371,0.68375,0.68369,0.68375,126800002.0
2006-05-30 20:04:00,0.68376,0.68377,0.68365,0.68368,147700003.0
2006-05-30 20:05:00,0.68365,0.68368,0.68363,0.68368,113499998.0
2006-05-30 20:06:00,0.68368,0.68371,0.6836,0.6836,129300003.0
2006-05-30 20:07:00,0.68358,0.68365,0.68358,0.68362,128300000.0
2006-05-30 20:08:00,0.68365,0.68368,0.68363,0.68368,750000007.0
2006-05-30 20:09:00,0.68368,0.6837,0.68365,0.6837,242600001.0
2006-05-30 20:10:00,0.68369,0.6837,0.68361,0.68368,218300000.0
2006-05-30 20:11:00,0.68368,0.68375,0.68366,0.68366,192500002.0
2006-05-30 20:12:00,0.68365,0.68368,0.68357,0.68365,1011999999.0
2006-05-30 20:13:00,0.68363,0.68366,0.68355,0.68358,408900002.0
2006-05-30 20:14:00,0.68363,0.68368,0.68361,0.68367,325400003.0
2006-05-30 20:15:00,0.68371,0.68377,0.6837,0.68372,930500002.0
2006-05-30 20:16:00,0.68372,0.68376,0.68362,0.68368,446999999.0
2006-05-30 20:17:00,0.68368,0.68373,0.68368,0.68373,89399998.0
2006-05-30 20:18:00,0.68376,0.68379,0.68375,0.68377,352700003.0
2006-05-30 20:19:00,0.68376,0.68376,0.68365,0.68365,473800004.0
2006-05-30 20:20:00,0.68368,0.68374,0.68367,0.68373,622300002.0
2006-05-30 20:21:00,0.68371,0.68373,0.68371,0.68371,39700000.0
2006-05-30 20:22:00,0.6837,0.68373,0.68364,0.6837,209899996.0
2006-05-30 20:23:00,0.6837,0.68372,0.6837,0.6837,476000000.0
2006-05-30 20:24:00,0.68367,0.68377,0.68367,0.6837,265900000.0
2006-05-30 20:25:00,0.6837,0.68377,0.68369,0.68374,461300005.0
2006-05-30 20:26:00,0.68373,0.68378,0.68368,0.68368,1028500004.0
2006-05-30 20:27:00,0.68363,0.6837,0.68363,0.68366,323900005.0
2006-05-30 20:28:00,0.68368,0.68368,0.68362,0.68365,616000003.0
2006-05-30 20:29:00,0.68368,0.68375,0.68365,0.68367,695000004.0
2006-05-30 20:30:00,0.68368,0.68379,0.68368,0.68375,1814299998.0
2006-05-30 20:31:00,0.68373,0.68373,0.68362,0.68369,1079299993.0
2006-05-30 20:32:00,0.68375,0.68385,0.68366,0.68375,1349300000.0
2006-05-30 20:33:00,0.68375,0.6838,0.68374,0.68375,310200004.0
2006-05-30 20:34:00,0.68373,0.68382,0.68373,0.68377,522500000.0
2006-05-30 20:35:00,0.68382,0.68388,0.68381,0.68385,336500000.0
2006-05-30 20:36:00,0.68385,0.68388,0.68384,0.68384,264600000.0
2006-05-30 20:37:00,0.68382,0.68385,0.68377,0.68379,682800008.0
2006-05-30 20:38:00,0.68376,0.68389,0.68376,0.68379,980200001.0
2006-05-30 20:39:00,0.6838,0.68385,0.6838,0.6838,557799995.0
2006-05-30 20:40:00,0.68378,0.68381,0.68374,0.68374,560199996.0
2006-05-30 20:41:00,0.68372,0.68375,0.68367,0.6837,336299993.0
2006-05-30 20:42:00,0.68372,0.68375,0.68372,0.68375,126100003.0
2006-05-30 20:43:00,0.68375,0.68378,0.6837,0.6837,532899999.0
2006-05-30 20:44:00,0.68369,0.68375,0.68365,0.68375,1018599998.0
2006-05-30 20:45:00,0.68374,0.68374,0.68366,0.68371,329799990.0
2006-05-30 20:46:00,0.68377,0.68377,0.6837,0.68372,248299998.0
2006-05-30 20:47:00,0.68371,0.68375,0.68368,0.68372,625499994.0
2006-05-30 20:48:00,0.68368,0.68372,0.68358,0.68358,717699991.0
2006-05-30 20:49:00,0.68357,0.68364,0.68355,0.68362,327799993.0
2006-05-30 20:50:00,0.68359,0.68359,0.68344,0.68345,1229200009.0
2006-05-30 20:51:00,0.6834,0.68347,0.6834,0.68345,464199998.0
2006-05-30 20:52:00,0.6835,0.68352,0.68345,0.68347,771299992.0
2006-05-30 20:53:00,0.6835,0.68352,0.68345,0.68347,927600003.0
2006-05-30 20:54:00,0.6835,0.6835,0.68342,0.6835,632699998.0
2006-05-30 20:55:00,0.68351,0.68354,0.68348,0.68353,266200000.0
2006-05-30 20:56:00,0.68353,0.68356,0.68342,0.68349,1189599996.0
2006-05-30 20:57:00,0.68346,0.68351,0.6834,0.6835,1142099999.0
2006-05-30 20:58:00,0.68348,0.68356,0.68342,0.68342,643700001.0
2006-05-30 20:59:00,0.6834,0.68344,0.68331,0.68331,1605000006.0
2006-05-30 21:00:00,0.68332,0.68336,0.68328,0.68332,1568999992.0
2006-05-30 21:01:00,0.68329,0.68329,0.68321,0.68329,1246600004.0
2006-05-30 21:02:00,0.68329,0.68329,0.68321,0.68322,390499997.0
2006-05-30 21:03:00,0.68321,0.68325,0.68316,0.68317,751600004.0
2006-05-30 21:04:00,0.68318,0.68321,0.68317,0.68318,464000010.0
2006-05-30 21:05:00,0.68316,0.68323,0.68313,0.68322,746399990.0
2006-05-30 21:06:00,0.6832,0.68323,0.68317,0.6832,478200000.0
2006-05-30 21:07:00,0.6832,0.68323,0.68319,0.68321,88199999.0
2006-05-30 21:08:00,0.68325,0.68334,0.68325,0.68327,117499996.0
2006-05-30 21:09:00,0.68335,0.68338,0.68332,0.68335,416099999.0
2006-05-30 21:10:00,0.68335,0.68338,0.68335,0.68336,167399998.0
2006-05-30 21:11:00,0.68336,0.68339,0.68336,0.68339,310600000.0
2006-05-30 21:12:00,0.68338,0.68342,0.68338,0.68341,160400001.0
2006-05-30 21:13:00,0.68337,0.68339,0.68332,0.68332,253500003.0
2006-05-30 21:14:00,0.68333,0.68333,0.68323,0.68323,631499994.0
2006-05-30 21:15:00,0.68323,0.68323,0.68311,0.68312,208000000.0
2006-05-30 21:16:00,0.68308,0.68313,0.68307,0.68309,381500005.0
2006-05-30 21:17:00,0.68308,0.68314,0.68306,0.6831,242800001.0
2006-05-30 21:18:00,0.68306,0.68318,0.68306,0.68318,182800001.0
2006-05-30 21:19:00,0.68319,0.68327,0.68316,0.68316,558599992.0
2006-05-30 21:20:00,0.68318,0.68318,0.68307,0.68309,1018400004.0
2006-05-30 21:21:00,0.68312,0.68318,0.6831,0.68318,361999998.0
2006-05-30 21:22:00,0.68319,0.68319,0.6831,0.68317,797299985.0
2006-05-30 21:23:00,0.68312,0.68325,0.68311,0.6832,164800000.0
2006-05-30 21:24:00,0.68321,0.68322,0.68316,0.68319,222599999.0
2006-05-30 21:25:00,0.68318,0.68327,0.68311,0.68319,212100005.0
2006-05-30 21:26:00,0.68319,0.68322,0.68314,0.68314,94299998.0
2006-05-30 21:27:00,0.68315,0.68315,0.6831,0.6831,265399998.0
2006-05-30 21:28:00,0.68312,0.68316,0.68307,0.6831,260099996.0
2006-05-30 21:29:00,0.68308,0.68308,0.68307,0.68307,73100000.0
2006-05-30 21:30:00,0.68304,0.68307,0.68304,0.68305,70200001.0
2006-05-30 21:31:00,0.68302,0.68307,0.683,0.68303,251799994.0
2006-05-30 21:32:00,0.68304,0.68311,0.68303,0.68309,631600006.0
2006-05-30 21:33:00,0.6831,0.68313,0.68308,0.68308,492399989.0
2006-05-30 21:34:00,0.68308,0.68317,0.68306,0.68312,641199996.0
2006-05-30 21:35:00,0.68313,0.68316,0.68304,0.68308,225399998.0
2006-05-30 21:36:00,0.68308,0.6831,0.68305,0.68305,50999999.0
2006-05-30 21:37:00,0.6831,0.6831,0.68308,0.6831,268900000.0
2006-05-30 21:38:00,0.68306,0.68309,0.68303,0.68309,83500002.0
2006-05-30 21:39:00,0.68305,0.68312,0.68305,0.68312,179699997.0
2006-05-30 21:40:00,0.68306,0.6831,0.683,0.68305,216200000.0
2006-05-30 21:41:00,0.68308,0.6831,0.68307,0.6831,89600000.0
2006-05-30 21:42:00,0.68305,0.6831,0.68305,0.68305,179299999.0
2006-05-30 21:43:00,0.68303,0.68311,0.68302,0.68303,269899998.0
2006-05-30 21:44:00,0.68303,0.68309,0.68303,0.68309,452199997.0
2006-05-30 21:45:00,0.6831,0.6831,0.6831,0.6831,134199996.0
2006-05-30 21:46:00,0.68309,0.68309,0.68305,0.68309,456200001.0
2006-05-30 21:47:00,0.68309,0.68311,0.68306,0.68307,389400002.0
2006-05-30 21:48:00,0.68307,0.68307,0.683,0.683,178800002.0
2006-05-30 21:49:00,0.68301,0.68314,0.68301,0.68302,187699999.0
2006-05-30 21:50:00,0.68301,0.68307,0.68299,0.68305,99500003.0
2006-05-30 21:51:00,0.68305,0.68305,0.68302,0.68302,281999996.0
2006-05-30 21:52:00,0.68302,0.68308,0.683,0.683,154799998.0
2006-05-30 21:53:00,0.68304,0.68308,0.683,0.68302,245999998.0
2006-05-30 21:54:00,0.68302,0.68303,0.68298,0.68299,293800002.0
2006-05-30 21:55:00,0.68298,0.683,0.68295,0.68295,111600000.0
2006-05-30 21:56:00,0.68297,0.68297,0.68286,0.68286,196699999.0
2006-05-30 21:57:00,0.68287,0.6829,0.68285,0.68287,305400001.0
2006-05-30 21:58:00,0.68287,0.6829,0.68287,0.6829,191799998.0
2006-05-30 21:59:00,0.68292,0.68298,0.68288,0.68295,293700003.0
2006-05-30 22:00:00,0.68289,0.68289,0.68282,0.68288,288800003.0
2006-05-30 22:01:00,0.68293,0.68295,0.6829,0.6829,263599999.0
2006-05-30 22:02:00,0.6829,0.68293,0.68285,0.68285,379799998.0
2006-05-30 22:03:00,0.68285,0.68288,0.68285,0.68288,301399999.0
2006-05-30 22:04:00,0.68288,0.68293,0.68284,0.68292,297300002.0
2006-05-30 22:05:00,0.6829,0.68297,0.6829,0.68297,98100000.0
2006-05-30 22:06:00,0.68299,0.68299,0.68294,0.68297,155400002.0
2006-05-30 22:07:00,0.68299,0.68312,0.68299,0.6831,95100002.0
2006-05-30 22:08:00,0.6831,0.68314,0.68305,0.68305,229000000.0
2006-05-30 22:09:00,0.68305,0.68309,0.683,0.68309,151600001.0
2006-05-30 22:10:00,0.68303,0.68308,0.683,0.683,145400001.0
2006-05-30 22:11:00,0.68302,0.68307,0.68295,0.68295,130700003.0
2006-05-30 22:12:00,0.68291,0.68291,0.68279,0.68279,486899996.0
2006-05-30 22:13:00,0.68282,0.68291,0.68282,0.68287,107100001.0
2006-05-30 22:14:00,0.68287,0.6829,0.68287,0.6829,83999999.0
2006-05-30 22:15:00,0.6829,0.68293,0.68285,0.68287,602999993.0
2006-05-30 22:16:00,0.68287,0.68294,0.68287,0.68294,531699999.0
2006-05-30 22:17:00,0.68296,0.68296,0.68294,0.68294,91900002.0
2006-05-30 22:18:00,0.6829,0.68293,0.68287,0.68287,194499999.0
2006-05-30 22:19:00,0.68288,0.68288,0.68282,0.68286,155699999.0
2006-05-30 22:20:00,0.68288,0.68288,0.68283,0.68283,58900000.0
2006-05-30 22:21:00,0.68283,0.68287,0.68282,0.68284,512899995.0
2006-05-30 22:22:00,0.68287,0.6829,0.68285,0.68285,237700004.0
2006-05-30 22:23:00,0.68284,0.68292,0.68284,0.68288,453599995.0
2006-05-30 22:24:00,0.6829,0.68292,0.68287,0.68289,208200001.0
2006-05-30 22:25:00,0.68285,0.68292,0.68284,0.68292,214400000.0
2006-05-30 22:26:00,0.68291,0.68291,0.68285,0.68291,306299997.0
2006-05-30 22:27:00,0.68291,0.68291,0.68287,0.68287,113500000.0
2006-05-30 22:28:00,0.68287,0.68291,0.68284,0.68285,102000001.0
2006-05-30 22:29:00,0.68289,0.6829,0.68283,0.68285,230799997.0
2006-05-30 22:30:00,0.68287,0.68288,0.68285,0.68286,85699997.0
2006-05-30 22:31:00,0.68288,0.68288,0.6828,0.6828,85899999.0
2006-05-30 22:32:00,0.68281,0.68281,0.68275,0.68275,414399997.0
2006-05-30 22:33:00,0.68275,0.68281,0.68275,0.68278,251199998.0
2006-05-30 22:34:00,0.68277,0.68277,0.6827,0.68273,332399998.0
2006-05-30 22:35:00,0.68275,0.68278,0.6827,0.68278,248999999.0
2006-05-30 22:36:00,0.68281,0.68288,0.68281,0.68288,151799998.0
2006-05-30 22:37:00,0.68293,0.68301,0.68291,0.68294,403200000.0
2006-05-30 22:38:00,0.68293,0.68299,0.68293,0.68297,110499999.0
2006-05-30 22:39:00,0.68295,0.68298,0.68284,0.68284,319300001.0
2006-05-30 22:40:00,0.68283,0.68297,0.68283,0.68297,415800000.0
2006-05-30 22:41:00,0.68298,0.68298,0.68285,0.68298,156300002.0
2006-05-30 22:42:00,0.68292,0.68307,0.6829,0.68307,123200000.0
2006-05-30 22:43:00,0.68309,0.68309,0.68299,0.68305,189300002.0
2006-05-30 22:44:00,0.68305,0.68305,0.68302,0.68305,144700003.0
2006-05-30 22:45:00,0.68307,0.68307,0.68298,0.683,192900000.0
2006-05-30 22:46:00,0.68301,0.68306,0.68301,0.68304,51599999.0
2006-05-30 22:47:00,0.68308,0.68308,0.68291,0.68291,108500002.0
2006-05-30 22:48:00,0.68289,0.68295,0.68283,0.68283,363899993.0
2006-05-30 22:49:00,0.68289,0.68289,0.68275,0.68275,89400001.0
2006-05-30 22:50:00,0.68284,0.68295,0.68284,0.68284,162300005.0
2006-05-30 22:51:00,0.68282,0.68282,0.68278,0.68278,142200001.0
2006-05-30 22:52:00,0.68281,0.68287,0.68281,0.68285,115900003.0
2006-05-30 22:53:00,0.68285,0.68293,0.68285,0.68288,132699997.0
2006-05-30 22:54:00,0.68288,0.68298,0.68288,0.68296,112400002.0
2006-05-30 22:55:00,0.68297,0.68303,0.68296,0.68303,91900001.0
2006-05-30 22:56:00,0.68304,0.68304,0.68296,0.68298,111200000.0
2006-05-30 22:57:00,0.68295,0.683,0.68294,0.683,219999999.0
2006-05-30 22:58:00,0.68302,0.6831,0.68296,0.68297,383699994.0
2006-05-30 22:59:00,0.68295,0.68298,0.68283,0.68283,276399999.0
2006-05-30 23:00:00,0.6827,0.68302,0.6827,0.68297,179399998.0
2006-05-30 23:01:00,0.68311,0.68323,0.68295,0.68323,220299997.0
2006-05-30 23:02:00,0.68312,0.68315,0.68295,0.683,166799996.0
2006-05-30 23:03:00,0.6831,0.68311,0.68282,0.68297,137700000.0
2006-05-30 23:04:00,0.68302,0.68307,0.68272,0.68299,192400001.0
2006-05-30 23:05:00,0.68275,0.68298,0.68268,0.68297,228500003.0
2006-05-30 23:06:00,0.68287,0.68303,0.68276,0.68283,137299999.0
2006-05-30 23:07:00,0.68298,0.68299,0.68268,0.6828,83200000.0
2006-05-30 23:08:00,0.68283,0.68297,0.68279,0.68291,187900001.0
2006-05-30 23:09:00,0.68273,0.68296,0.6827,0.68293,154400003.0
2006-05-30 23:10:00,0.68266,0.68316,0.68261,0.68316,153999999.0
2006-05-30 23:11:00,0.68311,0.68311,0.68273,0.68289,209100001.0
2006-05-30 23:12:00,0.68295,0.6835,0.68286,0.6835,165999993.0
2006-05-30 23:13:00,0.68307,0.68332,0.68306,0.68306,230500000.0
2006-05-30 23:14:00,0.68313,0.6832,0.68293,0.68293,224400001.0
2006-05-30 23:15:00,0.68291,0.68325,0.68291,0.68322,226500001.0
2006-05-30 23:16:00,0.6833,0.68335,0.68304,0.68307,176999997.0
2006-05-30 23:17:00,0.6831,0.6832,0.68303,0.6832,140500000.0
2006-05-30 23:18:00,0.6831,0.68341,0.6831,0.68336,134200002.0
2006-05-30 23:19:00,0.68332,0.68348,0.68322,0.68333,209999998.0
2006-05-30 23:20:00,0.68318,0.68335,0.68316,0.68323,190000000.0
2006-05-30 23:21:00,0.68314,0.68342,0.68314,0.68335,224400001.0
2006-05-30 23:22:00,0.68318,0.68338,0.68313,0.68338,186199999.0
2006-05-30 23:23:00,0.68328,0.68344,0.68316,0.68316,216899997.0
2006-05-30 23:24:00,0.68313,0.68345,0.68309,0.68325,175600002.0
2006-05-30 23:25:00,0.68295,0.683,0.68295,0.683,16700000.0
2006-05-30 23:26:00,0.68297,0.683,0.68297,0.683,149599999.0
2006-05-30 23:27:00,0.68297,0.68297,0.68297,0.68297,33800000.0
2006-05-30 23:28:00,0.68309,0.68309,0.68309,0.68309,53600002.0
2006-05-30 23:29:00,0.68315,0.68321,0.68312,0.68312,138500001.0
2006-05-30 23:30:00,0.68313,0.68319,0.68307,0.68308,172200005.0
2006-05-30 23:31:00,0.6831,0.68317,0.68309,0.68311,138099999.0
2006-05-30 23:32:00,0.68312,0.68312,0.68307,0.6831,150499995.0
2006-05-30 23:33:00,0.68313,0.68314,0.68309,0.68312,143599998.0
2006-05-30 23:34:00,0.68311,0.68314,0.68307,0.68312,138000000.0
2006-05-30 23:35:00,0.68311,0.68311,0.68279,0.68279,213099999.0
2006-05-30 23:36:00,0.68274,0.68276,0.68274,0.68274,6500000.0
2006-05-30 23:37:00,0.68278,0.68284,0.68277,0.68284,63000001.0
2006-05-30 23:38:00,0.6828,0.68289,0.6828,0.68282,108500001.0
2006-05-30 23:39:00,0.68285,0.68285,0.68279,0.6828,143800002.0
2006-05-30 23:40:00,0.6828,0.6828,0.68278,0.68278,115799999.0
2006-05-30 23:41:00,0.68282,0.68285,0.68282,0.68284,100199999.0
2006-05-30 23:42:00,0.68292,0.68292,0.6829,0.6829,4000000.0
2006-05-30 23:43:00,0.6829,0.6829,0.68285,0.68287,126700000.0
2006-05-30 23:44:00,0.68288,0.68288,0.68285,0.68287,70200000.0
2006-05-30 23:45:00,0.68287,0.6829,0.68287,0.6829,52700000.0
2006-05-30 23:46:00,0.6829,0.6829,0.6829,0.6829,8000000.0
2006-05-30 23:47:00,0.6829,0.6829,0.68288,0.68288,20700000.0
2006-05-30 23:48:00,0.6829,0.68293,0.68287,0.68287,98999997.0
2006-05-30 23:49:00,0.68285,0.68288,0.68285,0.68288,31900000.0
2006-05-30 23:50:00,0.68285,0.68285,0.68285,0.68285,39099998.0
2006-05-30 23:51:00,0.6829,0.6829,0.68285,0.68285,61400002.0
2006-05-30 23:52:00,0.68283,0.6829,0.68283,0.6829,98600004.0
2006-05-30 23:53:00,0.68287,0.68293,0.68287,0.68287,141699998.0
2006-05-30 23:54:00,0.68292,0.68292,0.68285,0.68285,202800002.0
2006-05-30 23:55:00,0.68292,0.68295,0.68287,0.68295,91800001.0
2006-05-30 23:56:00,0.68293,0.68293,0.68287,0.68287,140500000.0
2006-05-30 23:57:00,0.68291,0.68297,0.6829,0.68292,112700002.0
2006-05-30 23:58:00,0.68297,0.68297,0.68268,0.68268,43899998.0
2006-05-30 23:59:00,0.68297,0.68301,0.68296,0.683,139100001.0
2006-05-31 00:00:00,0.68302,0.68305,0.68299,0.683,165199999.0
2006-05-31 00:01:00,0.68304,0.68315,0.68304,0.68315,118200000.0
2006-05-31 00:02:00,0.68318,0.68318,0.6831,0.6831,127700003.0
2006-05-31 00:03:00,0.68313,0.68319,0.68312,0.68317,131200001.0
2006-05-31 00:04:00,0.68318,0.68323,0.68314,0.68314,154799999.0
2006-05-31 00:05:00,0.68309,0.68322,0.68309,0.68322,107900000.0
2006-05-31 00:06:00,0.68322,0.68322,0.68316,0.68317,105300000.0
2006-05-31 00:07:00,0.68311,0.68312,0.68305,0.68305,72900000.0
2006-05-31 00:08:00,0.68311,0.68317,0.68307,0.68307,171999997.0
2006-05-31 00:09:00,0.68308,0.68308,0.68303,0.68306,114100002.0
2006-05-31 00:10:00,0.68308,0.68309,0.68303,0.68305,177800002.0
2006-05-31 00:11:00,0.68308,0.6831,0.68305,0.6831,122200000.0
2006-05-31 00:12:00,0.6831,0.68312,0.68309,0.68309,38900000.0
2006-05-31 00:13:00,0.68312,0.68315,0.68312,0.68315,64699999.0
2006-05-31 00:14:00,0.68313,0.68313,0.68312,0.68312,92500000.0
2006-05-31 00:15:00,0.68322,0.68332,0.68321,0.68332,82900001.0
2006-05-31 00:16:00,0.68333,0.68335,0.68332,0.68335,128300001.0
2006-05-31 00:17:00,0.68338,0.68338,0.68333,0.68333,70300001.0
2006-05-31 00:18:00,0.68332,0.68335,0.68332,0.68335,103100000.0
2006-05-31 00:19:00,0.68335,0.68335,0.6833,0.6833,67000000.0
2006-05-31 00:20:00,0.68332,0.68335,0.68332,0.68335,86900000.0
2006-05-31 00:21:00,0.68323,0.68323,0.68307,0.68311,154600000.0
2006-05-31 00:22:00,0.68317,0.68323,0.68315,0.68323,87300001.0
2006-05-31 00:23:00,0.6832,0.6832,0.68318,0.68318,93699998.0
2006-05-31 00:24:00,0.68318,0.68318,0.68303,0.68317,118900003.0
2006-05-31 00:25:00,0.68327,0.68336,0.68327,0.68335,55200001.0
2006-05-31 00:26:00,0.68345,0.68345,0.68342,0.68345,141899999.0
2006-05-31 00:27:00,0.68342,0.68342,0.68321,0.68331,117900003.0
2006-05-31 00:28:00,0.6833,0.6835,0.68325,0.68348,112799999.0
2006-05-31 00:29:00,0.68351,0.68353,0.68339,0.6834,220600000.0
2006-05-31 00:30:00,0.68347,0.68352,0.68346,0.68352,160600000.0
2006-05-31 00:31:00,0.68347,0.68347,0.68346,0.68346,92500000.0
2006-05-31 00:32:00,0.68342,0.68346,0.6834,0.68346,166200001.0
2006-05-31 00:33:00,0.68338,0.68343,0.68335,0.68343,106300002.0
2006-05-31 00:34:00,0.6834,0.6835,0.6834,0.68345,134299999.0
2006-05-31 00:35:00,0.68345,0.68357,0.68341,0.68357,193499999.0
2006-05-31 00:36:00,0.68358,0.68358,0.68356,0.68356,52800000.0
2006-05-31 00:37:00,0.68359,0.68361,0.68355,0.68355,122500001.0
2006-05-31 00:38:00,0.68354,0.68355,0.68354,0.68355,62299999.0
2006-05-31 00:39:00,0.68357,0.68363,0.68357,0.68363,18400000.0
2006-05-31 00:40:00,0.68365,0.68365,0.68358,0.6836,119500002.0
2006-05-31 00:41:00,0.68353,0.68358,0.68337,0.68358,325299999.0
2006-05-31 00:42:00,0.68359,0.68361,0.68355,0.68357,253400000.0
2006-05-31 00:43:00,0.68355,0.6836,0.68355,0.6836,6400000.0
2006-05-31 00:44:00,0.68366,0.68369,0.68361,0.68361,121800000.0
2006-05-31 00:45:00,0.68362,0.68367,0.68362,0.68365,159399998.0
2006-05-31 00:46:00,0.68365,0.68365,0.6836,0.68363,219599998.0
2006-05-31 00:47:00,0.68364,0.68368,0.68364,0.68365,172199996.0
2006-05-31 00:48:00,0.68365,0.6837,0.68364,0.6837,143100000.0
2006-05-31 00:49:00,0.6837,0.6837,0.68362,0.68363,172800000.0
2006-05-31 00:50:00,0.68368,0.68368,0.68363,0.68363,95800000.0
2006-05-31 00:51:00,0.68369,0.68369,0.68355,0.68362,157500000.0
2006-05-31 00:52:00,0.68358,0.68358,0.68353,0.68353,136299999.0
2006-05-31 00:53:00,0.6836,0.6836,0.68343,0.68356,137400001.0
2006-05-31 00:54:00,0.68353,0.68353,0.68345,0.68346,122700001.0
2006-05-31 00:55:00,0.6835,0.68353,0.6834,0.6834,147800002.0
2006-05-31 00:56:00,0.68343,0.68347,0.68337,0.68341,282300000.0
2006-05-31 00:57:00,0.68339,0.68347,0.68339,0.68343,109600001.0
2006-05-31 00:58:00,0.68342,0.68345,0.68342,0.68345,15900000.0
2006-05-31 00:59:00,0.68342,0.68345,0.68342,0.68345,7200000.0
2006-05-31 01:00:00,0.68342,0.68345,0.68342,0.68345,105500000.0
2006-05-31 01:01:00,0.68348,0.68348,0.68342,0.68342,104000000.0
2006-05-31 01:02:00,0.68343,0.68343,0.68342,0.68342,10900000.0
2006-05-31 01:03:00,0.68342,0.68345,0.6834,0.6834,195499998.0
2006-05-31 01:04:00,0.68344,0.68347,0.68341,0.68346,146700000.0
2006-05-31 01:05:00,0.68343,0.68348,0.68341,0.68348,62199999.0
2006-05-31 01:06:00,0.68348,0.6835,0.68344,0.6835,128499996.0
2006-05-31 01:07:00,0.68345,0.6835,0.68341,0.68341,56200000.0
2006-05-31 01:08:00,0.68345,0.68353,0.68345,0.68345,113300000.0
2006-05-31 01:09:00,0.68346,0.68348,0.68341,0.68343,109099999.0
2006-05-31 01:10:00,0.68343,0.68343,0.68333,0.68338,155900000.0
2006-05-31 01:11:00,0.68338,0.68346,0.68334,0.68345,114199999.0
2006-05-31 01:12:00,0.68342,0.68343,0.68336,0.68339,106300002.0
2006-05-31 01:13:00,0.68338,0.68345,0.68338,0.68345,99599998.0
2006-05-31 01:14:00,0.68343,0.68347,0.68335,0.68335,200700004.0
2006-05-31 01:15:00,0.68328,0.68336,0.68325,0.68332,186100001.0
2006-05-31 01:16:00,0.6833,0.6833,0.68322,0.68325,116399998.0
2006-05-31 01:17:00,0.68329,0.68332,0.68328,0.68328,149200004.0
2006-05-31 01:18:00,0.68323,0.68327,0.68323,0.68327,36600000.0
2006-05-31 01:19:00,0.68327,0.6833,0.68324,0.68326,176900000.0
2006-05-31 01:20:00,0.68326,0.68334,0.68326,0.68334,213300001.0
2006-05-31 01:21:00,0.68333,0.68333,0.68329,0.68331,98899998.0
2006-05-31 01:22:00,0.68333,0.68333,0.68327,0.6833,71299997.0
2006-05-31 01:23:00,0.68332,0.68332,0.68328,0.68328,62100002.0
2006-05-31 01:24:00,0.68328,0.6833,0.68328,0.6833,72000000.0
2006-05-31 01:25:00,0.68326,0.68326,0.68322,0.68322,32600001.0
2006-05-31 01:26:00,0.68327,0.68328,0.68327,0.68328,92400002.0
2006-05-31 01:27:00,0.68333,0.68333,0.68325,0.68325,196599998.0
2006-05-31 01:28:00,0.68334,0.68339,0.68333,0.68333,76800001.0
2006-05-31 01:29:00,0.68336,0.68336,0.68334,0.68334,127099998.0
2006-05-31 01:30:00,0.68329,0.68331,0.68327,0.68327,35100000.0
2006-05-31 01:31:00,0.68323,0.68333,0.68323,0.68325,110300000.0
2006-05-31 01:32:00,0.68329,0.6833,0.68322,0.68326,202399997.0
2006-05-31 01:33:00,0.68329,0.68336,0.68327,0.68327,140200001.0
2006-05-31 01:34:00,0.68327,0.6833,0.68326,0.6833,47800000.0
2006-05-31 01:35:00,0.68331,0.68331,0.68325,0.68325,90899998.0
2006-05-31 01:36:00,0.68327,0.6833,0.68327,0.68327,60699999.0
2006-05-31 01:37:00,0.68329,0.68334,0.68326,0.68331,144600000.0
2006-05-31 01:38:00,0.68327,0.68333,0.68321,0.68324,217900004.0
2006-05-31 01:39:00,0.68322,0.68325,0.68314,0.68325,159000000.0
2006-05-31 01:40:00,0.68323,0.68328,0.68323,0.68323,90699997.0
2006-05-31 01:41:00,0.68321,0.68321,0.68313,0.68317,234800002.0
2006-05-31 01:42:00,0.68322,0.68327,0.68319,0.68319,79599998.0
2006-05-31 01:43:00,0.68322,0.68325,0.68322,0.68325,94300001.0
2006-05-31 01:44:00,0.68327,0.68331,0.68326,0.68327,241400004.0
2006-05-31 01:45:00,0.68332,0.68336,0.6833,0.68333,194600001.0
2006-05-31 01:46:00,0.68329,0.68329,0.6832,0.6832,101300003.0
2006-05-31 01:47:00,0.68324,0.68324,0.68322,0.68324,102399997.0
2006-05-31 01:48:00,0.6832,0.68324,0.68319,0.68321,114100001.0
2006-05-31 01:49:00,0.68317,0.6832,0.68315,0.68315,90700001.0
2006-05-31 01:50:00,0.68316,0.68316,0.6831,0.68314,118900000.0
2006-05-31 01:51:00,0.68323,0.6833,0.68323,0.68327,162999999.0
2006-05-31 01:52:00,0.68323,0.68323,0.68317,0.68323,144000000.0
2006-05-31 01:53:00,0.6832,0.68326,0.68314,0.68324,150000002.0
2006-05-31 01:54:00,0.68319,0.68321,0.68308,0.68313,116499998.0
2006-05-31 01:55:00,0.68314,0.68325,0.68314,0.68325,93300002.0
2006-05-31 01:56:00,0.68328,0.68336,0.68326,0.68336,173100002.0
2006-05-31 01:57:00,0.68329,0.68333,0.68324,0.6833,133199999.0
2006-05-31 01:58:00,0.68326,0.68327,0.68325,0.68327,54200002.0
2006-05-31 01:59:00,0.68327,0.68328,0.68323,0.68323,143700002.0
2006-05-31 02:00:00,0.68322,0.68329,0.68322,0.68323,64499999.0
2006-05-31 02:01:00,0.6833,0.68332,0.68324,0.68327,228899998.0
2006-05-31 02:02:00,0.68322,0.68325,0.68322,0.68325,213000002.0
2006-05-31 02:03:00,0.68322,0.68325,0.68322,0.68325,17600000.0
2006-05-31 02:04:00,0.68329,0.68329,0.68319,0.68327,59799998.0
2006-05-31 02:05:00,0.68326,0.68329,0.6832,0.68326,159400003.0
2006-05-31 02:06:00,0.68324,0.6833,0.68322,0.68324,133800001.0
2006-05-31 02:07:00,0.6833,0.68333,0.68325,0.6833,96899999.0
2006-05-31 02:08:00,0.6833,0.6833,0.6832,0.6832,120200000.0
2006-05-31 02:09:00,0.68332,0.68343,0.68332,0.68338,117200002.0
2006-05-31 02:10:00,0.68338,0.6834,0.68337,0.68337,63900000.0
2006-05-31 02:11:00,0.68335,0.68342,0.68335,0.68341,45499999.0
2006-05-31 02:12:00,0.68341,0.68345,0.68334,0.6834,350500004.0
2006-05-31 02:13:00,0.68344,0.68353,0.68344,0.68353,86500001.0
2006-05-31 02:14:00,0.68347,0.68351,0.68346,0.68346,35800000.0
2006-05-31 02:15:00,0.6834,0.68342,0.68335,0.6834,98099999.0
2006-05-31 02:16:00,0.68339,0.6834,0.68333,0.68337,223999995.0
2006-05-31 02:17:00,0.68337,0.6834,0.68337,0.68337,111800002.0
2006-05-31 02:18:00,0.68335,0.68335,0.68335,0.68335,70299998.0
2006-05-31 02:19:00,0.68334,0.68334,0.68327,0.68327,94699997.0
2006-05-31 02:20:00,0.68322,0.68326,0.6832,0.68325,155100004.0
2006-05-31 02:21:00,0.68321,0.68323,0.68316,0.68323,129400001.0
2006-05-31 02:22:00,0.68322,0.68326,0.68321,0.68326,112499997.0
2006-05-31 02:23:00,0.68327,0.68328,0.68323,0.68324,89700002.0
2006-05-31 02:24:00,0.68323,0.68323,0.68316,0.68319,55400001.0
2006-05-31 02:25:00,0.68317,0.68317,0.68305,0.68307,21900000.0
2006-05-31 02:26:00,0.68307,0.68312,0.68307,0.68308,145400002.0
2006-05-31 02:27:00,0.68305,0.68314,0.68305,0.68305,194899995.0
2006-05-31 02:28:00,0.68307,0.68316,0.68307,0.6831,172499999.0
2006-05-31 02:29:00,0.68307,0.68311,0.68302,0.68307,254800001.0
2006-05-31 02:30:00,0.68307,0.68313,0.68304,0.68304,270899997.0
2006-05-31 02:31:00,0.68302,0.68311,0.68302,0.68309,160000000.0
2006-05-31 02:32:00,0.68305,0.68305,0.68302,0.68305,62100000.0
2006-05-31 02:33:00,0.68306,0.68309,0.68305,0.68309,81600001.0
2006-05-31 02:34:00,0.68307,0.68313,0.68307,0.68313,72000000.0
2006-05-31 02:35:00,0.68318,0.68325,0.68318,0.68319,73700000.0
2006-05-31 02:36:00,0.68319,0.68322,0.6831,0.68313,74500001.0
2006-05-31 02:37:00,0.68315,0.68319,0.68312,0.68312,97200001.0
2006-05-31 02:38:00,0.68311,0.68317,0.68306,0.68313,254199999.0
2006-05-31 02:39:00,0.68315,0.68316,0.68307,0.68307,87099999.0
2006-05-31 02:40:00,0.6831,0.68315,0.68307,0.68315,129199999.0
2006-05-31 02:41:00,0.68311,0.68323,0.68311,0.68323,153599997.0
2006-05-31 02:42:00,0.68319,0.68326,0.68316,0.68326,116399998.0
2006-05-31 02:43:00,0.68328,0.68333,0.68315,0.68315,132399998.0
2006-05-31 02:44:00,0.68317,0.68317,0.68312,0.68313,146200001.0
2006-05-31 02:45:00,0.68305,0.68306,0.68303,0.68303,78500001.0
2006-05-31 02:46:00,0.68297,0.683,0.68296,0.683,83799998.0
2006-05-31 02:47:00,0.68302,0.68309,0.68302,0.68303,97500000.0
2006-05-31 02:48:00,0.68305,0.68314,0.68305,0.68307,158199996.0
2006-05-31 02:49:00,0.6831,0.68315,0.68306,0.68315,128299998.0
2006-05-31 02:50:00,0.68317,0.6832,0.68312,0.68312,189899998.0
2006-05-31 02:51:00,0.68307,0.68307,0.68302,0.68307,51900000.0
2006-05-31 02:52:00,0.68314,0.68317,0.68309,0.68309,126900000.0
2006-05-31 02:53:00,0.68307,0.68307,0.68304,0.68306,73300000.0
2006-05-31 02:54:00,0.68305,0.68311,0.68304,0.68304,122399996.0
2006-05-31 02:55:00,0.68307,0.68308,0.68301,0.68301,165300001.0
2006-05-31 02:56:00,0.68303,0.68305,0.683,0.68305,73400002.0
2006-05-31 02:57:00,0.68303,0.68309,0.68303,0.68305,144599996.0
2006-05-31 02:58:00,0.68303,0.68303,0.6829,0.6829,213199996.0
2006-05-31 02:59:00,0.68285,0.68301,0.68283,0.68288,250700004.0
2006-05-31 03:00:00,0.68285,0.68288,0.68283,0.68283,172700004.0
2006-05-31 03:01:00,0.68278,0.6828,0.68275,0.68277,103400002.0
2006-05-31 03:02:00,0.68284,0.68291,0.68284,0.6829,150800001.0
2006-05-31 03:03:00,0.68285,0.68286,0.6827,0.6827,106799999.0
2006-05-31 03:04:00,0.68269,0.68276,0.68265,0.68265,153099999.0
2006-05-31 03:05:00,0.68269,0.68276,0.68268,0.68276,121600001.0
2006-05-31 03:06:00,0.6828,0.6828,0.68269,0.68275,82200001.0
2006-05-31 03:07:00,0.68272,0.68278,0.68272,0.68273,90199998.0
2006-05-31 03:08:00,0.68269,0.68277,0.68269,0.68272,175499998.0
2006-05-31 03:09:00,0.6827,0.68278,0.6827,0.6827,130900002.0
2006-05-31 03:10:00,0.68282,0.68282,0.68274,0.68275,127600002.0
2006-05-31 03:11:00,0.68274,0.68281,0.6827,0.68275,156699999.0
2006-05-31 03:12:00,0.68279,0.68285,0.68278,0.68283,164100001.0
2006-05-31 03:13:00,0.68281,0.68295,0.68281,0.68295,179200000.0
2006-05-31 03:14:00,0.68295,0.68299,0.68285,0.68291,201900001.0
2006-05-31 03:15:00,0.68297,0.68307,0.68293,0.68293,144000002.0
2006-05-31 03:16:00,0.68296,0.68297,0.68293,0.68295,111300003.0
2006-05-31 03:17:00,0.68298,0.683,0.68293,0.683,125300000.0
2006-05-31 03:18:00,0.68304,0.68304,0.68295,0.68302,227799999.0
2006-05-31 03:19:00,0.68302,0.68303,0.68302,0.68303,78399997.0
2006-05-31 03:20:00,0.68303,0.68308,0.68301,0.68305,43800000.0
2006-05-31 03:21:00,0.68302,0.68314,0.68302,0.68312,160399998.0
2006-05-31 03:22:00,0.68308,0.68308,0.68307,0.68307,76699998.0
2006-05-31 03:23:00,0.68306,0.68319,0.68306,0.6831,198999999.0
2006-05-31 03:24:00,0.6831,0.68318,0.6831,0.6831,44999999.0
2006-05-31 03:25:00,0.68313,0.68314,0.68312,0.68313,114799999.0
2006-05-31 03:26:00,0.68305,0.68306,0.68302,0.68302,162099997.0
2006-05-31 03:27:00,0.68307,0.68307,0.68304,0.68305,115699999.0
2006-05-31 03:28:00,0.68303,0.68303,0.68303,0.68303,52599998.0
2006-05-31 03:29:00,0.68305,0.68305,0.68305,0.68305,12700000.0
2006-05-31 03:30:00,0.68304,0.68309,0.68302,0.68309,132700001.0
2006-05-31 03:31:00,0.68297,0.68297,0.68288,0.68288,93700001.0
2006-05-31 03:32:00,0.68288,0.68299,0.68283,0.68294,145699998.0
2006-05-31 03:33:00,0.68284,0.68295,0.68284,0.68293,178699998.0
2006-05-31 03:34:00,0.68297,0.68297,0.68284,0.68288,176700000.0
2006-05-31 03:35:00,0.68294,0.68311,0.68294,0.6831,225800000.0
2006-05-31 03:36:00,0.68304,0.68308,0.68298,0.68308,188300002.0
2006-05-31 03:37:00,0.683,0.683,0.68288,0.68291,103200000.0
2006-05-31 03:38:00,0.68298,0.68308,0.68298,0.683,74200000.0
2006-05-31 03:39:00,0.68298,0.68302,0.68298,0.68302,43099999.0
2006-05-31 03:40:00,0.68291,0.68291,0.68291,0.68291,67100000.0
2006-05-31 03:41:00,0.68289,0.68298,0.68289,0.68298,74899999.0
2006-05-31 03:42:00,0.68297,0.68298,0.68294,0.68296,82100001.0
2006-05-31 03:43:00,0.68299,0.68305,0.68293,0.68299,280200001.0
2006-05-31 03:44:00,0.68298,0.68305,0.68293,0.68295,55199998.0
2006-05-31 03:45:00,0.6829,0.68302,0.6829,0.683,255600006.0
2006-05-31 03:46:00,0.68299,0.683,0.68299,0.683,48499998.0
2006-05-31 03:47:00,0.68298,0.68302,0.68297,0.68302,244599999.0
2006-05-31 03:48:00,0.68306,0.68307,0.68302,0.68306,141600003.0
2006-05-31 03:49:00,0.68301,0.68304,0.68297,0.68303,120899999.0
2006-05-31 03:50:00,0.68302,0.68307,0.68302,0.68307,57500002.0
2006-05-31 03:51:00,0.68306,0.68307,0.68306,0.68307,39000000.0
2006-05-31 03:52:00,0.68306,0.68306,0.68302,0.68302,49799999.0
2006-05-31 03:53:00,0.68306,0.68306,0.683,0.683,122400000.0
2006-05-31 03:54:00,0.683,0.68302,0.68298,0.68298,150700002.0
2006-05-31 03:55:00,0.68297,0.68297,0.68293,0.68293,46999999.0
2006-05-31 03:56:00,0.68292,0.68302,0.68292,0.68293,50000000.0
2006-05-31 03:57:00,0.68297,0.68297,0.68289,0.68293,41500001.0
2006-05-31 03:58:00,0.6829,0.68302,0.6829,0.68297,100400000.0
2006-05-31 03:59:00,0.68295,0.68302,0.68289,0.68289,143599999.0
2006-05-31 04:00:00,0.68297,0.6831,0.68297,0.68308,55100000.0
2006-05-31 04:01:00,0.68302,0.6831,0.68302,0.68306,131099999.0
2006-05-31 04:02:00,0.68306,0.68308,0.683,0.68308,210600000.0
2006-05-31 04:03:00,0.6831,0.68315,0.68304,0.68304,215799996.0
2006-05-31 04:04:00,0.68304,0.68304,0.68301,0.68303,198299997.0
2006-05-31 04:05:00,0.68305,0.68315,0.68301,0.6831,222599999.0
2006-05-31 04:06:00,0.68308,0.68314,0.68305,0.68314,109600000.0
2006-05-31 04:07:00,0.68313,0.68314,0.6831,0.68313,120399999.0
2006-05-31 04:08:00,0.6831,0.6831,0.68307,0.68307,9500000.0
2006-05-31 04:09:00,0.68308,0.68308,0.68307,0.68307,69400002.0
2006-05-31 04:10:00,0.68307,0.6831,0.68307,0.6831,56600000.0
2006-05-31 04:11:00,0.68315,0.68319,0.6831,0.6831,182800001.0
2006-05-31 04:12:00,0.68313,0.68313,0.68313,0.68313,25500000.0
2006-05-31 04:13:00,0.68317,0.68317,0.68309,0.68314,64500000.0
2006-05-31 04:14:00,0.68308,0.68308,0.68304,0.68304,23200001.0
2006-05-31 04:15:00,0.68308,0.68315,0.68308,0.68312,139200002.0
2006-05-31 04:16:00,0.6831,0.68316,0.6831,0.68316,110399997.0
2006-05-31 04:17:00,0.68317,0.68317,0.68314,0.68314,129300003.0
2006-05-31 04:18:00,0.6831,0.6831,0.68309,0.6831,152000003.0
2006-05-31 04:19:00,0.68309,0.68315,0.68309,0.68312,67399999.0
2006-05-31 04:20:00,0.68312,0.68315,0.68312,0.68312,126000002.0
2006-05-31 04:21:00,0.68313,0.68322,0.68313,0.68314,181399998.0
2006-05-31 04:22:00,0.68313,0.68317,0.6831,0.6831,152699996.0
2006-05-31 04:23:00,0.68313,0.68319,0.6831,0.6831,227999993.0
2006-05-31 04:24:00,0.68307,0.68321,0.68307,0.68321,77100002.0
2006-05-31 04:25:00,0.68322,0.68322,0.68318,0.68318,9500000.0
2006-05-31 04:26:00,0.68308,0.68314,0.68305,0.68312,160900000.0
2006-05-31 04:27:00,0.68311,0.68321,0.68311,0.6832,95400000.0
2006-05-31 04:28:00,0.68314,0.68318,0.68314,0.68314,38200001.0
2006-05-31 04:29:00,0.68314,0.68314,0.68312,0.68312,45500000.0
2006-05-31 04:30:00,0.6831,0.68316,0.6831,0.68312,125199998.0
2006-05-31 04:31:00,0.68313,0.68318,0.68312,0.68313,182100001.0
2006-05-31 04:32:00,0.68317,0.68317,0.68315,0.68317,71299999.0
2006-05-31 04:33:00,0.6832,0.6832,0.6832,0.6832,10400000.0
2006-05-31 04:34:00,0.68317,0.68317,0.68313,0.68313,134000004.0
2006-05-31 04:35:00,0.68316,0.68316,0.68303,0.68303,85000000.0
2006-05-31 04:36:00,0.68307,0.68311,0.68304,0.68309,101700000.0
2006-05-31 04:37:00,0.683,0.68307,0.683,0.68302,77499999.0
2006-05-31 04:38:00,0.68302,0.6831,0.683,0.6831,78099999.0
2006-05-31 04:39:00,0.68307,0.68308,0.68298,0.683,261900001.0
2006-05-31 04:40:00,0.68305,0.68305,0.68303,0.68303,47900002.0
2006-05-31 04:41:00,0.68307,0.68311,0.68307,0.68311,37500000.0
2006-05-31 04:42:00,0.68315,0.68315,0.68308,0.68314,146700001.0
2006-05-31 04:43:00,0.68312,0.68313,0.68309,0.68312,90399999.0
2006-05-31 04:44:00,0.68309,0.68319,0.68309,0.68317,143100002.0
2006-05-31 04:45:00,0.68311,0.68317,0.68311,0.68314,139100001.0
2006-05-31 04:46:00,0.68314,0.6832,0.68311,0.68311,85500001.0
2006-05-31 04:47:00,0.68312,0.68315,0.68312,0.68315,40000000.0
2006-05-31 04:48:00,0.68316,0.68317,0.68316,0.68316,63000000.0
2006-05-31 04:49:00,0.68314,0.68314,0.68305,0.6831,137400005.0
2006-05-31 04:50:00,0.68307,0.68307,0.68299,0.68305,209899999.0
2006-05-31 04:51:00,0.68312,0.68316,0.68312,0.68312,68900000.0
2006-05-31 04:52:00,0.68307,0.68317,0.68307,0.68315,209700003.0
2006-05-31 04:53:00,0.68314,0.68316,0.68307,0.68314,124199998.0
2006-05-31 04:54:00,0.68314,0.68314,0.6831,0.68312,103000001.0
2006-05-31 04:55:00,0.68312,0.68317,0.6831,0.68312,142600004.0
2006-05-31 04:56:00,0.68312,0.68318,0.68312,0.68318,44900000.0
2006-05-31 04:57:00,0.6831,0.68317,0.6831,0.68312,86899998.0
2006-05-31 04:58:00,0.68312,0.68315,0.68312,0.68315,112299998.0
2006-05-31 04:59:00,0.68315,0.68315,0.68312,0.68312,79100000.0
2006-05-31 05:00:00,0.6831,0.68313,0.6831,0.68313,89600002.0
2006-05-31 05:01:00,0.6831,0.68317,0.6831,0.68313,114000002.0
2006-05-31 05:02:00,0.68313,0.68313,0.68313,0.68313,56799998.0
2006-05-31 05:03:00,0.68316,0.68316,0.6831,0.68312,123600000.0
2006-05-31 05:04:00,0.68309,0.6831,0.68307,0.6831,113399997.0
2006-05-31 05:05:00,0.68311,0.68314,0.68302,0.68306,177300002.0
2006-05-31 05:06:00,0.68308,0.6831,0.68305,0.68306,70799998.0
2006-05-31 05:07:00,0.68308,0.68308,0.68307,0.68307,42199999.0
2006-05-31 05:08:00,0.68308,0.6831,0.68305,0.68305,174000004.0
2006-05-31 05:09:00,0.68305,0.68316,0.68305,0.68316,158700000.0
2006-05-31 05:10:00,0.68312,0.68313,0.68312,0.68313,15800000.0
2006-05-31 05:11:00,0.68313,0.68313,0.68305,0.68305,123899999.0
2006-05-31 05:12:00,0.68304,0.68315,0.68304,0.6831,168500003.0
2006-05-31 05:13:00,0.6831,0.68319,0.6831,0.68319,124400001.0
2006-05-31 05:14:00,0.68319,0.68319,0.68309,0.68312,155800002.0
2006-05-31 05:15:00,0.68313,0.68316,0.68311,0.68316,114100000.0
2006-05-31 05:16:00,0.68322,0.68329,0.68322,0.68326,127900002.0
2006-05-31 05:17:00,0.68322,0.68324,0.68321,0.68321,128000001.0
2006-05-31 05:18:00,0.68316,0.68322,0.68316,0.68319,213899997.0
2006-05-31 05:19:00,0.6832,0.68325,0.6832,0.68325,220299999.0
2006-05-31 05:20:00,0.6832,0.68326,0.6832,0.68322,221200001.0
2006-05-31 05:21:00,0.68317,0.68326,0.68313,0.68324,118800002.0
2006-05-31 05:22:00,0.6832,0.68324,0.68317,0.68322,168600000.0
2006-05-31 05:23:00,0.68324,0.68328,0.68324,0.68328,36700000.0
2006-05-31 05:24:00,0.68331,0.68332,0.68322,0.68324,124800000.0
2006-05-31 05:25:00,0.6833,0.6833,0.6833,0.6833,49400002.0
2006-05-31 05:26:00,0.68328,0.68329,0.6832,0.6832,116100001.0
2006-05-31 05:27:00,0.68326,0.68331,0.68323,0.68323,114100001.0
2006-05-31 05:28:00,0.68323,0.68328,0.68322,0.68322,126000000.0
2006-05-31 05:29:00,0.68325,0.68325,0.68322,0.68323,59900001.0
2006-05-31 05:30:00,0.6833,0.6833,0.6832,0.68322,67700000.0
2006-05-31 05:31:00,0.68329,0.68329,0.68321,0.68327,109999999.0
2006-05-31 05:32:00,0.68325,0.68338,0.68325,0.68338,181600001.0
2006-05-31 05:33:00,0.68339,0.68345,0.68336,0.68339,77100001.0
2006-05-31 05:34:00,0.68333,0.6834,0.68331,0.68336,95600002.0
2006-05-31 05:35:00,0.68337,0.68337,0.6833,0.68335,78999998.0
2006-05-31 05:36:00,0.6833,0.68334,0.68326,0.68334,87100000.0
2006-05-31 05:37:00,0.68333,0.68334,0.6833,0.68332,185899999.0
2006-05-31 05:38:00,0.68335,0.68338,0.68335,0.68338,41500001.0
2006-05-31 05:39:00,0.68334,0.68344,0.68331,0.68332,209399999.0
2006-05-31 05:40:00,0.68339,0.6834,0.68329,0.68332,281299998.0
2006-05-31 05:41:00,0.68328,0.68338,0.68325,0.68331,106900002.0
2006-05-31 05:42:00,0.68326,0.68333,0.68326,0.68333,55100001.0
2006-05-31 05:43:00,0.68337,0.68337,0.6833,0.68334,149499996.0
2006-05-31 05:44:00,0.68327,0.68331,0.68325,0.68327,91699998.0
2006-05-31 05:45:00,0.6833,0.68336,0.68328,0.68328,97999999.0
2006-05-31 05:46:00,0.68334,0.68338,0.68331,0.68338,79200001.0
2006-05-31 05:47:00,0.68335,0.68344,0.68335,0.68337,170199997.0
2006-05-31 05:48:00,0.68333,0.68339,0.68329,0.68333,127100000.0
2006-05-31 05:49:00,0.68332,0.68332,0.68315,0.68315,68200001.0
2006-05-31 05:50:00,0.68324,0.68333,0.68324,0.6833,83500000.0
2006-05-31 05:51:00,0.68334,0.68334,0.68321,0.68328,138000000.0
2006-05-31 05:52:00,0.68328,0.6833,0.68322,0.6833,244399994.0
2006-05-31 05:53:00,0.68328,0.6833,0.68327,0.68327,24800000.0
2006-05-31 05:54:00,0.68328,0.68336,0.68328,0.68335,90200001.0
2006-05-31 05:55:00,0.68335,0.68335,0.68332,0.68332,82800000.0
2006-05-31 05:56:00,0.68332,0.6834,0.68332,0.6834,14400000.0
2006-05-31 05:57:00,0.68336,0.68346,0.68336,0.68341,148500000.0
2006-05-31 05:58:00,0.6834,0.6834,0.6834,0.6834,27100000.0
2006-05-31 05:59:00,0.68337,0.68339,0.68335,0.68337,159200001.0
2006-05-31 06:00:00,0.6834,0.68344,0.68338,0.68344,126500002.0
2006-05-31 06:01:00,0.68341,0.68342,0.6834,0.68342,67800000.0
2006-05-31 06:02:00,0.68337,0.6834,0.68335,0.6834,120800001.0
2006-05-31 06:03:00,0.68335,0.68338,0.68332,0.68332,77199999.0
2006-05-31 06:04:00,0.68332,0.68332,0.6833,0.6833,99899997.0
2006-05-31 06:05:00,0.68334,0.68336,0.68329,0.68329,23800000.0
2006-05-31 06:06:00,0.68324,0.68332,0.68324,0.6833,215699996.0
2006-05-31 06:07:00,0.68328,0.68329,0.68321,0.68329,125700001.0
2006-05-31 06:08:00,0.68329,0.68329,0.68326,0.68326,27200000.0
2006-05-31 06:09:00,0.68329,0.68329,0.68326,0.68329,143499999.0
2006-05-31 06:10:00,0.68325,0.68325,0.68325,0.68325,48599998.0
2006-05-31 06:11:00,0.68323,0.68323,0.68319,0.68319,23100000.0
2006-05-31 06:12:00,0.68319,0.68321,0.68316,0.68316,57700000.0
2006-05-31 06:13:00,0.68315,0.68315,0.68312,0.68312,38700002.0
2006-05-31 06:14:00,0.6831,0.68317,0.6831,0.68315,109800002.0
2006-05-31 06:15:00,0.68313,0.68318,0.68313,0.68318,90100002.0
2006-05-31 06:16:00,0.68325,0.68325,0.68318,0.68324,133999999.0
2006-05-31 06:17:00,0.68323,0.68324,0.68317,0.68323,104199997.0
2006-05-31 06:18:00,0.68321,0.68327,0.68319,0.68325,156099999.0
2006-05-31 06:19:00,0.68327,0.68333,0.68321,0.68321,168200000.0
2006-05-31 06:20:00,0.6832,0.68323,0.6832,0.68323,138200003.0
2006-05-31 06:21:00,0.68326,0.68327,0.68319,0.68325,281100001.0
2006-05-31 06:22:00,0.68318,0.68318,0.683,0.683,68800000.0
2006-05-31 06:23:00,0.68307,0.6831,0.68296,0.683,154300001.0
2006-05-31 06:24:00,0.68305,0.68318,0.68305,0.68312,214699999.0
2006-05-31 06:25:00,0.68318,0.68326,0.68318,0.68321,115899997.0
2006-05-31 06:26:00,0.6832,0.68326,0.68319,0.68321,179300004.0
2006-05-31 06:27:00,0.68322,0.68327,0.6832,0.6832,223200000.0
2006-05-31 06:28:00,0.68317,0.68317,0.68312,0.68317,200199996.0
2006-05-31 06:29:00,0.68315,0.6832,0.68315,0.6832,164900002.0
2006-05-31 06:30:00,0.68318,0.68328,0.68318,0.68328,116400002.0
2006-05-31 06:31:00,0.68322,0.68325,0.68319,0.68325,157100006.0
2006-05-31 06:32:00,0.68325,0.68331,0.68321,0.68321,260799995.0
2006-05-31 06:33:00,0.68316,0.68321,0.68316,0.6832,169900000.0
2006-05-31 06:34:00,0.68318,0.68318,0.68314,0.68314,119900001.0
2006-05-31 06:35:00,0.6832,0.6832,0.6832,0.6832,50500001.0
2006-05-31 06:36:00,0.68322,0.68326,0.68322,0.68326,28700000.0
2006-05-31 06:37:00,0.68327,0.68329,0.6832,0.68325,143999998.0
2006-05-31 06:38:00,0.68317,0.68328,0.68316,0.68328,117500002.0
2006-05-31 06:39:00,0.68323,0.68325,0.68312,0.68312,195300004.0
2006-05-31 06:40:00,0.68315,0.68318,0.68311,0.68314,185100002.0
2006-05-31 06:41:00,0.68312,0.68321,0.68312,0.68318,184399996.0
2006-05-31 06:42:00,0.68321,0.68326,0.68321,0.68326,37400001.0
2006-05-31 06:43:00,0.68334,0.68338,0.68332,0.68332,207799999.0
2006-05-31 06:44:00,0.68338,0.68348,0.68338,0.68348,195100002.0
2006-05-31 06:45:00,0.68351,0.68351,0.68335,0.68335,115400001.0
2006-05-31 06:46:00,0.68335,0.68342,0.68335,0.68335,193100003.0
2006-05-31 06:47:00,0.68337,0.6834,0.68336,0.68336,145499996.0
2006-05-31 06:48:00,0.6833,0.68338,0.6833,0.6833,107700001.0
2006-05-31 06:49:00,0.68336,0.68344,0.68333,0.6834,133900003.0
2006-05-31 06:50:00,0.68336,0.68342,0.68329,0.68342,71100000.0
2006-05-31 06:51:00,0.6834,0.68345,0.68334,0.68345,69600000.0
2006-05-31 06:52:00,0.68346,0.68356,0.68346,0.68356,120200003.0
2006-05-31 06:53:00,0.6835,0.68352,0.68344,0.68348,110799999.0
2006-05-31 06:54:00,0.68354,0.68355,0.68354,0.68355,22300000.0
2006-05-31 06:55:00,0.68352,0.68354,0.68348,0.68348,182299996.0
2006-05-31 06:56:00,0.68345,0.68355,0.68345,0.68352,231100001.0
2006-05-31 06:57:00,0.68353,0.68353,0.68345,0.68345,78999998.0
2006-05-31 06:58:00,0.68348,0.68352,0.68346,0.68351,190500006.0
2006-05-31 06:59:00,0.68344,0.6835,0.68344,0.68348,239699997.0
2006-05-31 07:00:00,0.68344,0.6835,0.68343,0.6835,106300002.0
2006-05-31 07:01:00,0.68348,0.68351,0.68347,0.68347,180399998.0
2006-05-31 07:02:00,0.6835,0.68357,0.6835,0.68352,78900002.0
2006-05-31 07:03:00,0.68357,0.68358,0.68351,0.68356,243299997.0
2006-05-31 07:04:00,0.68354,0.68361,0.68354,0.68361,34300000.0
2006-05-31 07:05:00,0.68357,0.68363,0.68355,0.68358,184400000.0
2006-05-31 07:06:00,0.68358,0.6836,0.68349,0.68358,198800001.0
2006-05-31 07:07:00,0.68357,0.68357,0.68352,0.68352,73600000.0
2006-05-31 07:08:00,0.68353,0.68358,0.68353,0.68353,133500001.0
2006-05-31 07:09:00,0.68354,0.6836,0.68353,0.68355,157800002.0
2006-05-31 07:10:00,0.68354,0.68362,0.68354,0.68357,156300000.0
2006-05-31 07:11:00,0.68351,0.68353,0.68347,0.68353,60200000.0
2006-05-31 07:12:00,0.68351,0.68362,0.68351,0.68358,184900002.0
2006-05-31 07:13:00,0.68358,0.68361,0.68355,0.68359,34300000.0
2006-05-31 07:14:00,0.68359,0.6836,0.68351,0.68357,99699999.0
2006-05-31 07:15:00,0.68362,0.68363,0.68355,0.68357,188199998.0
2006-05-31 07:16:00,0.68355,0.68358,0.68351,0.68358,118900001.0
2006-05-31 07:17:00,0.68358,0.68361,0.68358,0.68361,110899999.0
2006-05-31 07:18:00,0.68359,0.68361,0.68353,0.6836,71000001.0
2006-05-31 07:19:00,0.68357,0.68357,0.68346,0.68348,147400002.0
2006-05-31 07:20:00,0.68346,0.68352,0.68345,0.68345,265299999.0
2006-05-31 07:21:00,0.68348,0.68348,0.68343,0.68343,103099998.0
2006-05-31 07:22:00,0.68345,0.68347,0.68345,0.68347,108200001.0
2006-05-31 07:23:00,0.68338,0.6834,0.68329,0.68339,148199996.0
2006-05-31 07:24:00,0.6834,0.68346,0.68337,0.68339,112000000.0
2006-05-31 07:25:00,0.68337,0.68341,0.6833,0.6834,301199996.0
2006-05-31 07:26:00,0.68342,0.68344,0.68342,0.68342,45300001.0
2006-05-31 07:27:00,0.6834,0.68343,0.68337,0.68338,53000001.0
2006-05-31 07:28:00,0.68335,0.68341,0.68333,0.68341,104599998.0
2006-05-31 07:29:00,0.68347,0.68347,0.68344,0.68347,149999997.0
2006-05-31 07:30:00,0.68343,0.68347,0.68341,0.68346,105199998.0
2006-05-31 07:31:00,0.6835,0.6835,0.68343,0.68343,73100003.0
2006-05-31 07:32:00,0.68343,0.68347,0.68341,0.68342,141900002.0
2006-05-31 07:33:00,0.68345,0.68345,0.68343,0.68343,63899999.0
2006-05-31 07:34:00,0.68339,0.68346,0.68339,0.68345,209000000.0
2006-05-31 07:35:00,0.68343,0.68343,0.68336,0.68338,140399996.0
2006-05-31 07:36:00,0.6834,0.6834,0.68338,0.68338,20800000.0
2006-05-31 07:37:00,0.68339,0.68339,0.68333,0.68335,271600000.0
2006-05-31 07:38:00,0.68335,0.68335,0.68332,0.68335,236300004.0
2006-05-31 07:39:00,0.68333,0.68339,0.68332,0.68332,68299999.0
2006-05-31 07:40:00,0.68335,0.68335,0.68333,0.68335,134299999.0
2006-05-31 07:41:00,0.68335,0.6834,0.68334,0.6834,147400003.0
2006-05-31 07:42:00,0.68339,0.68342,0.68339,0.6834,133600001.0
2006-05-31 07:43:00,0.68334,0.68341,0.68333,0.68334,183400001.0
2006-05-31 07:44:00,0.68331,0.68337,0.68331,0.68337,63000000.0
2006-05-31 07:45:00,0.68334,0.68336,0.68327,0.68327,111100002.0
2006-05-31 07:46:00,0.68327,0.68332,0.68325,0.68325,127399998.0
2006-05-31 07:47:00,0.6833,0.6833,0.6833,0.6833,65600000.0
2006-05-31 07:48:00,0.68328,0.68332,0.68327,0.6833,63699998.0
2006-05-31 07:49:00,0.68329,0.68331,0.68329,0.68331,75700001.0
2006-05-31 07:50:00,0.68334,0.6834,0.6833,0.6834,119099997.0
2006-05-31 07:51:00,0.68335,0.68343,0.68335,0.68337,213399997.0
2006-05-31 07:52:00,0.68342,0.68342,0.6834,0.6834,99399997.0
2006-05-31 07:53:00,0.68341,0.68341,0.68325,0.68328,187100003.0
2006-05-31 07:54:00,0.6833,0.6833,0.68325,0.68326,91700001.0
2006-05-31 07:55:00,0.68329,0.68338,0.68329,0.68338,198299999.0
2006-05-31 07:56:00,0.68331,0.68336,0.68329,0.68335,161500000.0
2006-05-31 07:57:00,0.68328,0.68333,0.68322,0.68329,183600000.0
2006-05-31 07:58:00,0.68327,0.68327,0.68317,0.68322,99099999.0
2006-05-31 07:59:00,0.68328,0.6833,0.68328,0.6833,49500001.0
2006-05-31 08:00:00,0.68326,0.68345,0.68326,0.68345,186500003.0
2006-05-31 08:01:00,0.68354,0.68359,0.68354,0.68359,92000002.0
2006-05-31 08:02:00,0.68362,0.68377,0.68362,0.68372,158400002.0
2006-05-31 08:03:00,0.68376,0.68376,0.68366,0.68372,92700001.0
2006-05-31 08:04:00,0.68367,0.68368,0.68363,0.68368,166700000.0
2006-05-31 08:05:00,0.68368,0.68368,0.68356,0.68365,256600001.0
2006-05-31 08:06:00,0.68366,0.68368,0.68363,0.68363,273799994.0
2006-05-31 08:07:00,0.68363,0.68372,0.68361,0.68372,145500000.0
2006-05-31 08:08:00,0.68379,0.68386,0.68379,0.68382,98400000.0
2006-05-31 08:09:00,0.68383,0.68388,0.68379,0.68379,113899999.0
2006-05-31 08:10:00,0.68383,0.68402,0.68383,0.68402,107500002.0
2006-05-31 08:11:00,0.684,0.68409,0.68399,0.68408,218499997.0
2006-05-31 08:12:00,0.68411,0.68428,0.68411,0.68428,191399997.0
2006-05-31 08:13:00,0.68428,0.68431,0.68421,0.68425,146700000.0
2006-05-31 08:14:00,0.68424,0.68442,0.68423,0.68442,143500001.0
2006-05-31 08:15:00,0.68459,0.68478,0.68459,0.68463,90100002.0
2006-05-31 08:16:00,0.68448,0.68448,0.68424,0.68426,109099999.0
2006-05-31 08:17:00,0.68437,0.6845,0.68437,0.6845,30300000.0
2006-05-31 08:18:00,0.68449,0.68457,0.68448,0.68452,231199995.0
2006-05-31 08:19:00,0.68458,0.68458,0.68431,0.68431,93499998.0
2006-05-31 08:20:00,0.68422,0.68431,0.68422,0.68427,157600001.0
2006-05-31 08:21:00,0.68428,0.68437,0.68428,0.68428,47399998.0
2006-05-31 08:22:00,0.68442,0.68458,0.68442,0.68454,133599999.0
2006-05-31 08:23:00,0.68448,0.68452,0.68428,0.68428,132699998.0
2006-05-31 08:24:00,0.68422,0.68437,0.68422,0.68427,110599999.0
2006-05-31 08:25:00,0.68421,0.68424,0.68419,0.68419,109399999.0
2006-05-31 08:26:00,0.68413,0.6842,0.68413,0.68417,101800002.0
2006-05-31 08:27:00,0.68419,0.68424,0.68416,0.68418,125300000.0
2006-05-31 08:28:00,0.68421,0.68423,0.68419,0.68419,158100001.0
2006-05-31 08:29:00,0.68419,0.68426,0.68419,0.68423,54900000.0
2006-05-31 08:30:00,0.68423,0.68425,0.68419,0.68423,120000002.0
2006-05-31 08:31:00,0.68412,0.68418,0.68394,0.68394,93100000.0
2006-05-31 08:32:00,0.6838,0.68399,0.68379,0.68399,194200000.0
2006-05-31 08:33:00,0.68401,0.68401,0.68393,0.68396,140000001.0
2006-05-31 08:34:00,0.68397,0.68401,0.68392,0.68395,166500000.0
2006-05-31 08:35:00,0.68393,0.68398,0.68392,0.68395,92400001.0
2006-05-31 08:36:00,0.68393,0.684,0.68393,0.684,127500000.0
2006-05-31 08:37:00,0.68405,0.68413,0.684,0.68405,94000004.0
2006-05-31 08:38:00,0.684,0.68406,0.68394,0.68406,103499999.0
2006-05-31 08:39:00,0.68407,0.68421,0.68407,0.68419,198199997.0
2006-05-31 08:40:00,0.68412,0.68412,0.68409,0.68412,92199998.0
2006-05-31 08:41:00,0.68408,0.68411,0.68404,0.68411,136800000.0
2006-05-31 08:42:00,0.68409,0.68423,0.68407,0.68423,209100003.0
2006-05-31 08:43:00,0.68421,0.68422,0.68417,0.68418,146200000.0
2006-05-31 08:44:00,0.68422,0.68433,0.68418,0.68433,159700001.0
2006-05-31 08:45:00,0.68437,0.68455,0.68437,0.68449,157900004.0
2006-05-31 08:46:00,0.68445,0.68445,0.6843,0.68435,108299999.0
2006-05-31 08:47:00,0.68435,0.68439,0.68426,0.68426,101800001.0
2006-05-31 08:48:00,0.6842,0.6842,0.68411,0.6842,179100001.0
2006-05-31 08:49:00,0.68418,0.68419,0.68413,0.68417,142500002.0
2006-05-31 08:50:00,0.68412,0.68427,0.6841,0.68426,100600000.0
2006-05-31 08:51:00,0.6843,0.68435,0.68417,0.68417,180299997.0
2006-05-31 08:52:00,0.68409,0.68416,0.68404,0.68407,184999998.0
2006-05-31 08:53:00,0.68396,0.6841,0.68396,0.68405,208999996.0
2006-05-31 08:54:00,0.68408,0.68411,0.68399,0.68399,97400000.0
2006-05-31 08:55:00,0.68407,0.68416,0.68407,0.68416,30300000.0
2006-05-31 08:56:00,0.68419,0.68419,0.68411,0.68412,70200000.0
2006-05-31 08:57:00,0.68409,0.68415,0.68406,0.68406,110700001.0
2006-05-31 08:58:00,0.68404,0.68411,0.68402,0.68411,166400001.0
2006-05-31 08:59:00,0.68403,0.68408,0.68393,0.68393,173500000.0
2006-05-31 09:00:00,0.68391,0.68396,0.68391,0.68392,39900000.0
2006-05-31 09:01:00,0.68387,0.68387,0.68376,0.68381,142200001.0
2006-05-31 09:02:00,0.68387,0.68391,0.68387,0.68391,33200000.0
2006-05-31 09:03:00,0.68393,0.68393,0.68385,0.68388,166900000.0
2006-05-31 09:04:00,0.68396,0.68409,0.68396,0.68408,79999999.0
2006-05-31 09:05:00,0.68414,0.68425,0.68409,0.68409,108300000.0
2006-05-31 09:06:00,0.68404,0.68407,0.68388,0.68399,191700001.0
2006-05-31 09:07:00,0.68397,0.68412,0.68389,0.68408,68000001.0
2006-05-31 09:08:00,0.6841,0.68415,0.68387,0.68387,173599999.0
2006-05-31 09:09:00,0.6839,0.68392,0.68385,0.68389,162700000.0
2006-05-31 09:10:00,0.68389,0.68392,0.68383,0.68383,49200000.0
2006-05-31 09:11:00,0.68377,0.68388,0.68375,0.68388,147600000.0
2006-05-31 09:12:00,0.68389,0.68397,0.68385,0.68395,137200000.0
2006-05-31 09:13:00,0.68398,0.68402,0.68393,0.68396,306299996.0
2006-05-31 09:14:00,0.68394,0.68402,0.68394,0.68398,144000003.0
2006-05-31 09:15:00,0.684,0.68402,0.68391,0.68397,172400004.0
2006-05-31 09:16:00,0.68391,0.68395,0.68387,0.68395,138399998.0
2006-05-31 09:17:00,0.68394,0.684,0.68392,0.68396,158400003.0
2006-05-31 09:18:00,0.684,0.6841,0.68395,0.6841,77000001.0
2006-05-31 09:19:00,0.68414,0.68417,0.6841,0.68417,90399998.0
2006-05-31 09:20:00,0.68416,0.68428,0.68416,0.68425,114199998.0
2006-05-31 09:21:00,0.68415,0.68415,0.68399,0.68407,163399999.0
2006-05-31 09:22:00,0.68401,0.68401,0.68387,0.68396,84600001.0
2006-05-31 09:23:00,0.68398,0.68418,0.68398,0.68418,173999997.0
2006-05-31 09:24:00,0.68418,0.68418,0.68411,0.68415,51100002.0
2006-05-31 09:25:00,0.68414,0.68414,0.68397,0.68397,155900003.0
2006-05-31 09:26:00,0.68398,0.68401,0.68396,0.68401,167700002.0
2006-05-31 09:27:00,0.68406,0.68408,0.68403,0.68403,154700002.0
2006-05-31 09:28:00,0.68404,0.68412,0.68404,0.68407,174099996.0
2006-05-31 09:29:00,0.68402,0.68402,0.6839,0.6839,111799998.0
2006-05-31 09:30:00,0.68395,0.68396,0.68391,0.68396,112499996.0
2006-05-31 09:31:00,0.68392,0.68395,0.6839,0.68395,112599999.0
2006-05-31 09:32:00,0.68392,0.68397,0.68391,0.68396,125899999.0
2006-05-31 09:33:00,0.68394,0.68394,0.68389,0.68393,121400001.0
2006-05-31 09:34:00,0.6839,0.68393,0.68385,0.6839,109899999.0
2006-05-31 09:35:00,0.68394,0.68395,0.68387,0.68395,193200003.0
2006-05-31 09:36:00,0.6839,0.68393,0.68383,0.68383,114100002.0
2006-05-31 09:37:00,0.68386,0.68393,0.68386,0.68387,134799997.0
2006-05-31 09:38:00,0.68389,0.68389,0.68368,0.68373,156300003.0
2006-05-31 09:39:00,0.68371,0.68383,0.68371,0.6838,161900000.0
2006-05-31 09:40:00,0.68389,0.68392,0.68384,0.68387,241099997.0
2006-05-31 09:41:00,0.6839,0.6842,0.6839,0.68415,204800000.0
2006-05-31 09:42:00,0.6842,0.68427,0.68414,0.68415,221000002.0
2006-05-31 09:43:00,0.68409,0.68423,0.68406,0.68423,220600001.0
2006-05-31 09:44:00,0.68415,0.68421,0.6841,0.68417,177200002.0
2006-05-31 09:45:00,0.68416,0.68417,0.68406,0.68417,78200000.0
2006-05-31 09:46:00,0.68417,0.68417,0.68405,0.68405,76000001.0
2006-05-31 09:47:00,0.68403,0.68406,0.68393,0.68397,91700000.0
2006-05-31 09:48:00,0.68398,0.68411,0.68398,0.68407,235899998.0
2006-05-31 09:49:00,0.68406,0.68425,0.68406,0.68425,131300000.0
2006-05-31 09:50:00,0.68427,0.68427,0.68417,0.68418,108500003.0
2006-05-31 09:51:00,0.68419,0.68419,0.68414,0.68417,206200005.0
2006-05-31 09:52:00,0.68419,0.68427,0.68416,0.68422,210999999.0
2006-05-31 09:53:00,0.68416,0.68418,0.68406,0.68418,244599999.0
2006-05-31 09:54:00,0.68419,0.68423,0.68417,0.68423,119199999.0
2006-05-31 09:55:00,0.6841,0.6841,0.68392,0.68392,149099998.0
2006-05-31 09:56:00,0.68395,0.68397,0.68389,0.68389,82400000.0
2006-05-31 09:57:00,0.68392,0.68397,0.68389,0.68395,127999999.0
2006-05-31 09:58:00,0.68394,0.68396,0.68392,0.68392,56600001.0
2006-05-31 09:59:00,0.68388,0.68388,0.68374,0.68383,170700000.0
2006-05-31 10:00:00,0.6838,0.68388,0.68378,0.68387,99100000.0
2006-05-31 10:01:00,0.68381,0.68397,0.68381,0.68393,149299996.0
2006-05-31 10:02:00,0.68394,0.6841,0.68394,0.6841,157600003.0
2006-05-31 10:03:00,0.68414,0.68424,0.6841,0.6842,166800001.0
2006-05-31 10:04:00,0.68425,0.68437,0.68425,0.68435,113400001.0
2006-05-31 10:05:00,0.68431,0.68431,0.68422,0.68422,152400003.0
2006-05-31 10:06:00,0.68419,0.68422,0.6841,0.68419,240199999.0
2006-05-31 10:07:00,0.6842,0.6842,0.68407,0.68407,149799998.0
2006-05-31 10:08:00,0.68412,0.68426,0.68412,0.68423,178500001.0
2006-05-31 10:09:00,0.68423,0.68432,0.68423,0.68429,198200005.0
2006-05-31 10:10:00,0.68425,0.68425,0.68414,0.68415,60700000.0
2006-05-31 10:11:00,0.68409,0.68409,0.68397,0.68397,53100000.0
2006-05-31 10:12:00,0.68391,0.68393,0.68391,0.68393,47000001.0
2006-05-31 10:13:00,0.68395,0.68395,0.68388,0.68395,104500001.0
2006-05-31 10:14:00,0.68393,0.68393,0.68387,0.68387,2100000.0
2006-05-31 10:15:00,0.68397,0.68398,0.6839,0.68396,121000000.0
2006-05-31 10:16:00,0.68402,0.68408,0.68397,0.68399,199999999.0
2006-05-31 10:17:00,0.68393,0.68398,0.6839,0.6839,162199997.0
2006-05-31 10:18:00,0.6839,0.68393,0.6839,0.68391,120699998.0
2006-05-31 10:19:00,0.68392,0.68392,0.68384,0.6839,151200003.0
2006-05-31 10:20:00,0.68389,0.68393,0.68386,0.68393,167900004.0
2006-05-31 10:21:00,0.68388,0.68399,0.68388,0.68397,90099998.0
2006-05-31 10:22:00,0.68396,0.68418,0.68396,0.68418,75200000.0
2006-05-31 10:23:00,0.68417,0.68419,0.68415,0.68418,199599997.0
2006-05-31 10:24:00,0.68419,0.68438,0.68416,0.68435,168699997.0
2006-05-31 10:25:00,0.68429,0.68429,0.68423,0.68423,62200002.0
2006-05-31 10:26:00,0.68421,0.6843,0.68421,0.68423,141099997.0
2006-05-31 10:27:00,0.6842,0.68427,0.68412,0.68427,130900000.0
2006-05-31 10:28:00,0.68429,0.68443,0.68429,0.68443,250300003.0
2006-05-31 10:29:00,0.68441,0.68461,0.6842,0.6842,245699999.0
2006-05-31 10:30:00,0.68424,0.68476,0.68424,0.68473,244299998.0
2006-05-31 10:31:00,0.68472,0.68474,0.68465,0.68465,152299999.0
2006-05-31 10:32:00,0.68467,0.68476,0.68467,0.68471,205300002.0
2006-05-31 10:33:00,0.68463,0.68505,0.68463,0.68505,163399997.0
2006-05-31 10:34:00,0.6851,0.6851,0.68495,0.68499,219399998.0
2006-05-31 10:35:00,0.68498,0.68504,0.68489,0.68504,110200002.0
2006-05-31 10:36:00,0.68505,0.68507,0.68497,0.68497,57800000.0
2006-05-31 10:37:00,0.68494,0.68497,0.68489,0.68497,111200000.0
2006-05-31 10:38:00,0.68499,0.68504,0.68493,0.68493,164200001.0
2006-05-31 10:39:00,0.6849,0.6849,0.68484,0.68486,44700000.0
2006-05-31 10:40:00,0.68486,0.68486,0.68482,0.68482,166000002.0
2006-05-31 10:41:00,0.68484,0.6849,0.68479,0.68487,198900003.0
2006-05-31 10:42:00,0.68487,0.68498,0.68487,0.68498,135800001.0
2006-05-31 10:43:00,0.68505,0.68508,0.68501,0.68508,176000001.0
2006-05-31 10:44:00,0.68505,0.68508,0.68501,0.68508,143100001.0
2006-05-31 10:45:00,0.68509,0.68518,0.68506,0.68518,60600001.0
2006-05-31 10:46:00,0.6851,0.68516,0.68498,0.68498,120900001.0
2006-05-31 10:47:00,0.68492,0.68492,0.68485,0.6849,117399998.0
2006-05-31 10:48:00,0.68484,0.68498,0.68484,0.68498,288400000.0
2006-05-31 10:49:00,0.685,0.68503,0.68493,0.68501,172499998.0
2006-05-31 10:50:00,0.68499,0.6851,0.68499,0.68505,128199997.0
2006-05-31 10:51:00,0.68505,0.68505,0.68498,0.68498,182300003.0
2006-05-31 10:52:00,0.68498,0.68503,0.68497,0.68497,103000003.0
2006-05-31 10:53:00,0.68496,0.68509,0.68496,0.68504,168299997.0
2006-05-31 10:54:00,0.68507,0.6851,0.68505,0.68505,151799999.0
2006-05-31 10:55:00,0.68506,0.68512,0.68498,0.6851,73199999.0
2006-05-31 10:56:00,0.68502,0.68502,0.68492,0.68502,195099993.0
2006-05-31 10:57:00,0.68501,0.68513,0.68501,0.68507,240299999.0
2006-05-31 10:58:00,0.68512,0.68516,0.68512,0.68512,94399999.0
2006-05-31 10:59:00,0.68508,0.68512,0.68504,0.68507,130600003.0
2006-05-31 11:00:00,0.68502,0.68512,0.68502,0.68505,260099996.0
2006-05-31 11:01:00,0.68503,0.6851,0.68501,0.6851,153500005.0
2006-05-31 11:02:00,0.68506,0.68506,0.68502,0.68502,25400001.0
2006-05-31 11:03:00,0.68498,0.68503,0.68497,0.68497,240799997.0
2006-05-31 11:04:00,0.68499,0.68508,0.68499,0.68508,234800001.0
2006-05-31 11:05:00,0.68501,0.68501,0.685,0.685,43000001.0
2006-05-31 11:06:00,0.68502,0.68505,0.68502,0.68502,126800000.0
2006-05-31 11:07:00,0.685,0.68507,0.68499,0.68499,73900001.0
2006-05-31 11:08:00,0.68503,0.68503,0.68495,0.685,60700001.0
2006-05-31 11:09:00,0.68502,0.68504,0.68496,0.68499,288900003.0
2006-05-31 11:10:00,0.68497,0.68502,0.68495,0.68497,151900001.0
2006-05-31 11:11:00,0.68499,0.68499,0.68492,0.68492,95899999.0
2006-05-31 11:12:00,0.68495,0.685,0.68491,0.68496,140300001.0
2006-05-31 11:13:00,0.68496,0.68503,0.68496,0.685,152699996.0
2006-05-31 11:14:00,0.68502,0.68502,0.68486,0.68489,192700001.0
2006-05-31 11:15:00,0.68491,0.685,0.68488,0.685,174100000.0
2006-05-31 11:16:00,0.68502,0.68502,0.68494,0.68502,174399998.0
2006-05-31 11:17:00,0.68498,0.68498,0.68485,0.68485,236100004.0
2006-05-31 11:18:00,0.68487,0.68501,0.68487,0.68501,102100000.0
2006-05-31 11:19:00,0.68501,0.68504,0.68491,0.68501,218000004.0
2006-05-31 11:20:00,0.68503,0.68503,0.68494,0.68502,241699998.0
2006-05-31 11:21:00,0.68499,0.68499,0.68489,0.68497,160799996.0
2006-05-31 11:22:00,0.68498,0.68498,0.68492,0.68495,105399999.0
2006-05-31 11:23:00,0.68502,0.68503,0.68495,0.68497,145200001.0
2006-05-31 11:24:00,0.68499,0.68502,0.68496,0.685,269799999.0
2006-05-31 11:25:00,0.68496,0.68501,0.68496,0.68501,120499999.0
2006-05-31 11:26:00,0.68503,0.68507,0.68502,0.68502,83300000.0
2006-05-31 11:27:00,0.68495,0.68499,0.68493,0.68499,128000001.0
2006-05-31 11:28:00,0.68499,0.68502,0.68495,0.68497,150400003.0
2006-05-31 11:29:00,0.68499,0.68508,0.68496,0.68508,97399999.0
2006-05-31 11:30:00,0.68514,0.68514,0.68497,0.68508,138999999.0
2006-05-31 11:31:00,0.68508,0.68515,0.68507,0.68507,207799999.0
2006-05-31 11:32:00,0.68509,0.68509,0.68501,0.68503,74000000.0
2006-05-31 11:33:00,0.68495,0.68499,0.68489,0.68492,183000003.0
2006-05-31 11:34:00,0.68497,0.685,0.68493,0.68493,183299997.0
2006-05-31 11:35:00,0.68493,0.68493,0.68485,0.68485,82500000.0
2006-05-31 11:36:00,0.68484,0.6849,0.68479,0.6848,169800003.0
2006-05-31 11:37:00,0.68482,0.68491,0.68482,0.68489,167100003.0
2006-05-31 11:38:00,0.68481,0.68482,0.68481,0.68482,49900002.0
2006-05-31 11:39:00,0.68478,0.68484,0.68476,0.68484,148499998.0
2006-05-31 11:40:00,0.68489,0.68495,0.68485,0.68487,115300000.0
2006-05-31 11:41:00,0.68491,0.68494,0.68486,0.68494,129299999.0
2006-05-31 11:42:00,0.68486,0.68486,0.6848,0.68482,187100003.0
2006-05-31 11:43:00,0.68485,0.68508,0.68485,0.68508,53500000.0
2006-05-31 11:44:00,0.6851,0.68515,0.68506,0.68506,126999996.0
2006-05-31 11:45:00,0.685,0.685,0.68481,0.68482,134100002.0
2006-05-31 11:46:00,0.68473,0.68481,0.68472,0.68472,148799997.0
2006-05-31 11:47:00,0.68473,0.68475,0.68471,0.68475,32800001.0
2006-05-31 11:48:00,0.68465,0.68472,0.68462,0.68472,89199999.0
2006-05-31 11:49:00,0.68471,0.68478,0.68468,0.68478,119099999.0
2006-05-31 11:50:00,0.68465,0.68471,0.68465,0.6847,136800000.0
2006-05-31 11:51:00,0.68473,0.6848,0.68472,0.68474,293800000.0
2006-05-31 11:52:00,0.68477,0.6848,0.68477,0.6848,4000000.0
2006-05-31 11:53:00,0.68477,0.68486,0.68474,0.68486,118099998.0
2006-05-31 11:54:00,0.68475,0.68475,0.68465,0.68465,139099999.0
2006-05-31 11:55:00,0.68469,0.6847,0.68458,0.68463,293899996.0
2006-05-31 11:56:00,0.68465,0.68473,0.68465,0.68473,39800000.0
2006-05-31 11:57:00,0.68476,0.68476,0.6847,0.68472,103500000.0
2006-05-31 11:58:00,0.68473,0.68479,0.68471,0.68472,78200001.0
2006-05-31 11:59:00,0.68478,0.68478,0.68457,0.68459,144200002.0
2006-05-31 12:00:00,0.68446,0.68468,0.68446,0.68468,224300002.0
2006-05-31 12:01:00,0.68476,0.68486,0.68475,0.68476,175900004.0
2006-05-31 12:02:00,0.68485,0.68485,0.68479,0.68482,217700003.0
2006-05-31 12:03:00,0.68484,0.68484,0.68478,0.68478,67700001.0
2006-05-31 12:04:00,0.68479,0.68484,0.68479,0.6848,194100000.0
2006-05-31 12:05:00,0.6848,0.6848,0.68475,0.68477,40599999.0
2006-05-31 12:06:00,0.68476,0.68477,0.68466,0.68466,82899999.0
2006-05-31 12:07:00,0.68466,0.68468,0.6846,0.6846,125700002.0
2006-05-31 12:08:00,0.68466,0.6848,0.68463,0.6848,80600001.0
2006-05-31 12:09:00,0.68484,0.68486,0.68477,0.68477,135799999.0
2006-05-31 12:10:00,0.68482,0.68502,0.68482,0.68502,82399999.0
2006-05-31 12:11:00,0.68501,0.68511,0.68498,0.68511,112200001.0
2006-05-31 12:12:00,0.68511,0.68512,0.68495,0.68497,221300000.0
2006-05-31 12:13:00,0.68497,0.685,0.68497,0.68497,124500000.0
2006-05-31 12:14:00,0.68502,0.68509,0.68501,0.68508,114999998.0
2006-05-31 12:15:00,0.68509,0.6851,0.68502,0.6851,131100000.0
2006-05-31 12:16:00,0.68513,0.68513,0.68499,0.68511,78500002.0
2006-05-31 12:17:00,0.68506,0.68506,0.68495,0.68497,182699995.0
2006-05-31 12:18:00,0.68498,0.68504,0.68498,0.68501,171799999.0
2006-05-31 12:19:00,0.68503,0.68503,0.68497,0.68497,123499998.0
2006-05-31 12:20:00,0.685,0.68504,0.68496,0.68503,119099997.0
2006-05-31 12:21:00,0.68497,0.685,0.68494,0.68497,150600001.0
2006-05-31 12:22:00,0.68498,0.68505,0.68497,0.68497,142200006.0
2006-05-31 12:23:00,0.68492,0.68495,0.6849,0.68495,150700005.0
2006-05-31 12:24:00,0.68498,0.68501,0.68498,0.68501,177600002.0
2006-05-31 12:25:00,0.68496,0.68499,0.68495,0.68499,123400000.0
2006-05-31 12:26:00,0.68494,0.68496,0.68493,0.68493,94500000.0
2006-05-31 12:27:00,0.68494,0.68499,0.68493,0.68496,284899996.0
2006-05-31 12:28:00,0.68494,0.68496,0.68493,0.68493,62200001.0
2006-05-31 12:29:00,0.68492,0.68498,0.68492,0.68498,154900004.0
2006-05-31 12:30:00,0.685,0.68506,0.685,0.68502,135800001.0
2006-05-31 12:31:00,0.68502,0.68512,0.68502,0.68507,130100001.0
2006-05-31 12:32:00,0.68507,0.6851,0.68505,0.68505,109000000.0
2006-05-31 12:33:00,0.68505,0.68505,0.68505,0.68505,41399999.0
2006-05-31 12:34:00,0.685,0.68502,0.685,0.68502,31099999.0
2006-05-31 12:35:00,0.68499,0.68502,0.68499,0.68499,85099998.0
2006-05-31 12:36:00,0.68502,0.68509,0.68502,0.68502,101999999.0
2006-05-31 12:37:00,0.68505,0.6851,0.68503,0.68507,142900002.0
2006-05-31 12:38:00,0.68505,0.68514,0.68505,0.68507,112500000.0
2006-05-31 12:39:00,0.68514,0.68518,0.68506,0.68518,180399999.0
2006-05-31 12:40:00,0.68513,0.68519,0.68509,0.6851,120199996.0
2006-05-31 12:41:00,0.68511,0.68512,0.68507,0.68507,110400002.0
2006-05-31 12:42:00,0.685,0.68513,0.685,0.68513,99000003.0
2006-05-31 12:43:00,0.68513,0.68514,0.68509,0.68511,99099999.0
2006-05-31 12:44:00,0.68504,0.68508,0.68504,0.68505,212000001.0
2006-05-31 12:45:00,0.68507,0.68507,0.68505,0.68505,156699998.0
2006-05-31 12:46:00,0.68511,0.68514,0.68511,0.68512,71800000.0
2006-05-31 12:47:00,0.6851,0.68511,0.68505,0.68505,108500002.0
2006-05-31 12:48:00,0.68495,0.68499,0.68495,0.68499,20700000.0
2006-05-31 12:49:00,0.68497,0.68503,0.68495,0.68495,142999998.0
2006-05-31 12:50:00,0.68497,0.68502,0.6849,0.6849,348100002.0
2006-05-31 12:51:00,0.68493,0.68499,0.68493,0.68499,125000002.0
2006-05-31 12:52:00,0.685,0.68502,0.6849,0.6849,101999999.0
2006-05-31 12:53:00,0.68495,0.68505,0.68486,0.68505,47700000.0
2006-05-31 12:54:00,0.68493,0.68499,0.68493,0.68499,94299996.0
2006-05-31 12:55:00,0.68491,0.68491,0.68481,0.68481,47500000.0
2006-05-31 12:56:00,0.68473,0.6848,0.68473,0.68475,112199996.0
2006-05-31 12:57:00,0.68483,0.68483,0.68475,0.68477,98299998.0
2006-05-31 12:58:00,0.68477,0.68481,0.68466,0.68466,60600001.0
2006-05-31 12:59:00,0.68469,0.68484,0.68469,0.68482,140600000.0
2006-05-31 13:00:00,0.68484,0.68498,0.68473,0.68498,115900001.0
2006-05-31 13:01:00,0.685,0.685,0.68487,0.68487,112600000.0
2006-05-31 13:02:00,0.68492,0.68496,0.68488,0.6849,134800001.0
2006-05-31 13:03:00,0.68487,0.68498,0.68485,0.68498,123300001.0
2006-05-31 13:04:00,0.68496,0.68497,0.68487,0.68487,137400001.0
2006-05-31 13:05:00,0.68483,0.68487,0.6848,0.68487,163900000.0
2006-05-31 13:06:00,0.68482,0.68487,0.68477,0.68483,153200001.0
2006-05-31 13:07:00,0.68481,0.68481,0.6847,0.68471,101600001.0
2006-05-31 13:08:00,0.6848,0.68495,0.6848,0.68495,78500000.0
2006-05-31 13:09:00,0.68497,0.68497,0.68487,0.6849,130200001.0
2006-05-31 13:10:00,0.68482,0.68485,0.68475,0.6848,217200001.0
2006-05-31 13:11:00,0.68487,0.68494,0.68487,0.68492,19100000.0
2006-05-31 13:12:00,0.685,0.68503,0.68497,0.68503,210899998.0
2006-05-31 13:13:00,0.68497,0.68504,0.68496,0.68499,87699998.0
2006-05-31 13:14:00,0.68496,0.68507,0.68495,0.68507,197100004.0
2006-05-31 13:15:00,0.68503,0.68514,0.68503,0.6851,201399999.0
2006-05-31 13:16:00,0.68506,0.68506,0.685,0.68503,220400000.0
2006-05-31 13:17:00,0.68507,0.68507,0.68496,0.685,236499999.0
2006-05-31 13:18:00,0.68497,0.68507,0.68497,0.68502,160400000.0
2006-05-31 13:19:00,0.68498,0.685,0.68498,0.685,12800000.0
2006-05-31 13:20:00,0.685,0.6851,0.685,0.68504,171500000.0
2006-05-31 13:21:00,0.68502,0.68513,0.68502,0.6851,161700001.0
2006-05-31 13:22:00,0.68503,0.68503,0.68502,0.68502,24700001.0
2006-05-31 13:23:00,0.685,0.68508,0.685,0.68508,120800000.0
2006-05-31 13:24:00,0.6851,0.6852,0.6851,0.68514,149200001.0
2006-05-31 13:25:00,0.68508,0.68508,0.68502,0.68502,200199998.0
2006-05-31 13:26:00,0.68504,0.68511,0.685,0.68502,87000000.0
2006-05-31 13:27:00,0.68503,0.68511,0.68498,0.68499,149299999.0
2006-05-31 13:28:00,0.68488,0.68497,0.68488,0.68495,288000005.0
2006-05-31 13:29:00,0.68492,0.68493,0.68483,0.68493,114300000.0
2006-05-31 13:30:00,0.68492,0.68497,0.68491,0.68492,150500000.0
2006-05-31 13:31:00,0.68493,0.68497,0.68488,0.68493,152999997.0
2006-05-31 13:32:00,0.68496,0.68503,0.68496,0.68498,105099998.0
2006-05-31 13:33:00,0.685,0.68503,0.68498,0.68498,26500000.0
2006-05-31 13:34:00,0.68502,0.68502,0.68499,0.68499,164199999.0
2006-05-31 13:35:00,0.68507,0.68517,0.68507,0.68507,114800000.0
2006-05-31 13:36:00,0.68512,0.6852,0.68505,0.68517,177500000.0
2006-05-31 13:37:00,0.68511,0.68519,0.6851,0.68515,219199997.0
2006-05-31 13:38:00,0.6851,0.6851,0.68509,0.68509,27900000.0
2006-05-31 13:39:00,0.6851,0.68518,0.6851,0.68515,186699998.0
2006-05-31 13:40:00,0.68523,0.68523,0.68514,0.68515,284100002.0
2006-05-31 13:41:00,0.68517,0.68522,0.68512,0.68512,84400001.0
2006-05-31 13:42:00,0.68513,0.68513,0.68506,0.68507,226600000.0
2006-05-31 13:43:00,0.68507,0.68519,0.68507,0.68512,145299996.0
2006-05-31 13:44:00,0.68517,0.6852,0.68513,0.68513,187300000.0
2006-05-31 13:45:00,0.68515,0.6852,0.68515,0.68517,165299998.0
2006-05-31 13:46:00,0.68517,0.68525,0.68516,0.68525,38300000.0
2006-05-31 13:47:00,0.68529,0.68536,0.68528,0.6853,217300003.0
2006-05-31 13:48:00,0.68531,0.68536,0.68527,0.68532,207199995.0
2006-05-31 13:49:00,0.68534,0.68537,0.68526,0.68528,208000002.0
2006-05-31 13:50:00,0.68536,0.68552,0.68536,0.68552,259400001.0
2006-05-31 13:51:00,0.68549,0.68552,0.6854,0.68551,146300000.0
2006-05-31 13:52:00,0.68548,0.68553,0.68547,0.68547,175399998.0
2006-05-31 13:53:00,0.68551,0.68551,0.68542,0.68547,165500002.0
2006-05-31 13:54:00,0.68547,0.68556,0.68545,0.68553,159700000.0
2006-05-31 13:55:00,0.68554,0.68556,0.68553,0.68556,94200003.0
2006-05-31 13:56:00,0.68553,0.68556,0.68551,0.68555,58400000.0
2006-05-31 13:57:00,0.68554,0.68564,0.68554,0.6856,49500000.0
2006-05-31 13:58:00,0.68565,0.68578,0.68565,0.68578,145099999.0
2006-05-31 13:59:00,0.68575,0.68575,0.68574,0.68574,27300000.0
2006-05-31 14:00:00,0.68572,0.6858,0.6857,0.6858,238599998.0
2006-05-31 14:01:00,0.68579,0.68579,0.68571,0.68572,194899999.0
2006-05-31 14:02:00,0.6857,0.6857,0.68562,0.68567,65399998.0
2006-05-31 14:03:00,0.68556,0.68558,0.68553,0.68554,101600000.0
2006-05-31 14:04:00,0.68558,0.68558,0.68549,0.68551,150499995.0
2006-05-31 14:05:00,0.68544,0.68545,0.6854,0.6854,106199998.0
2006-05-31 14:06:00,0.68546,0.68558,0.68546,0.68558,248599996.0
2006-05-31 14:07:00,0.68555,0.68565,0.68554,0.68555,330199997.0
2006-05-31 14:08:00,0.68563,0.68567,0.68563,0.68567,57599999.0
2006-05-31 14:09:00,0.68571,0.6858,0.68571,0.68575,74699999.0
2006-05-31 14:10:00,0.68578,0.68578,0.68566,0.68575,157300001.0
2006-05-31 14:11:00,0.68571,0.68575,0.68565,0.68565,182000000.0
2006-05-31 14:12:00,0.68565,0.68577,0.68565,0.68573,56500000.0
2006-05-31 14:13:00,0.68567,0.68574,0.68563,0.68566,110400002.0
2006-05-31 14:14:00,0.68565,0.68573,0.68565,0.68573,54599998.0
2006-05-31 14:15:00,0.68575,0.68586,0.68568,0.68568,136199998.0
2006-05-31 14:16:00,0.68563,0.68567,0.6856,0.68561,262399999.0
2006-05-31 14:17:00,0.68558,0.68562,0.68549,0.68562,178999994.0
2006-05-31 14:18:00,0.68566,0.68566,0.68557,0.68566,145199999.0
2006-05-31 14:19:00,0.68567,0.68574,0.68567,0.68569,207600003.0
2006-05-31 14:20:00,0.68571,0.68577,0.68566,0.68571,219400006.0
2006-05-31 14:21:00,0.68569,0.68569,0.6856,0.6856,91199999.0
2006-05-31 14:22:00,0.68562,0.68563,0.68555,0.6856,131199998.0
2006-05-31 14:23:00,0.68566,0.68567,0.68559,0.68565,211199998.0
2006-05-31 14:24:00,0.68564,0.68571,0.6856,0.68568,375700006.0
2006-05-31 14:25:00,0.68572,0.68572,0.68567,0.68567,200300002.0
2006-05-31 14:26:00,0.68566,0.68575,0.68564,0.68575,194599998.0
2006-05-31 14:27:00,0.68579,0.68579,0.6857,0.68573,232400001.0
2006-05-31 14:28:00,0.68573,0.68579,0.68568,0.68568,151300000.0
2006-05-31 14:29:00,0.68572,0.68576,0.68567,0.68567,113800003.0
2006-05-31 14:30:00,0.68558,0.68577,0.68558,0.68577,192199992.0
2006-05-31 14:31:00,0.68577,0.68581,0.68576,0.68578,107999999.0
2006-05-31 14:32:00,0.68579,0.68583,0.68573,0.68575,330700005.0
2006-05-31 14:33:00,0.68575,0.68576,0.68562,0.68562,42300001.0
2006-05-31 14:34:00,0.68566,0.68571,0.68562,0.68569,156400001.0
2006-05-31 14:35:00,0.68564,0.68571,0.68564,0.68568,100699999.0
2006-05-31 14:36:00,0.68571,0.68571,0.68568,0.68569,177000005.0
2006-05-31 14:37:00,0.68568,0.6857,0.68568,0.6857,117899999.0
2006-05-31 14:38:00,0.68573,0.68573,0.68563,0.6857,148799999.0
2006-05-31 14:39:00,0.68572,0.68573,0.68567,0.68567,199900005.0
2006-05-31 14:40:00,0.68569,0.68571,0.68566,0.68568,162000003.0
2006-05-31 14:41:00,0.68572,0.68576,0.68572,0.68573,126100001.0
2006-05-31 14:42:00,0.68575,0.68582,0.68575,0.6858,154800003.0
2006-05-31 14:43:00,0.68576,0.68587,0.68576,0.68587,172899998.0
2006-05-31 14:44:00,0.68588,0.68595,0.68588,0.68593,132099999.0
2006-05-31 14:45:00,0.68595,0.68601,0.68592,0.68601,193000004.0
2006-05-31 14:46:00,0.68608,0.68614,0.68606,0.68614,197000002.0
2006-05-31 14:47:00,0.68609,0.68609,0.68604,0.68605,71900001.0
2006-05-31 14:48:00,0.68608,0.68608,0.68607,0.68607,73099998.0
2006-05-31 14:49:00,0.68605,0.68609,0.68605,0.68609,135699998.0
2006-05-31 14:50:00,0.68612,0.68616,0.68612,0.68616,15500000.0
2006-05-31 14:51:00,0.68615,0.6862,0.68615,0.68618,110900002.0
2006-05-31 14:52:00,0.68617,0.68629,0.68617,0.68629,194799999.0
2006-05-31 14:53:00,0.68629,0.68631,0.68627,0.6863,182600003.0
2006-05-31 14:54:00,0.68621,0.68621,0.68609,0.68618,79800000.0
2006-05-31 14:55:00,0.68622,0.68622,0.6861,0.68617,227699999.0
2006-05-31 14:56:00,0.68613,0.68619,0.68609,0.68613,106200000.0
2006-05-31 14:57:00,0.68613,0.68622,0.68613,0.68619,79700001.0
2006-05-31 14:58:00,0.68627,0.68635,0.68627,0.68635,150500004.0
2006-05-31 14:59:00,0.68634,0.68641,0.68634,0.68639,110399999.0
2006-05-31 15:00:00,0.68646,0.68648,0.68643,0.68645,64400000.0
2006-05-31 15:01:00,0.68647,0.68653,0.68647,0.68653,118100001.0
2006-05-31 15:02:00,0.68648,0.68648,0.68641,0.68642,112500001.0
2006-05-31 15:03:00,0.68642,0.68644,0.68635,0.68635,235899996.0
2006-05-31 15:04:00,0.68635,0.68642,0.68635,0.68638,105399999.0
2006-05-31 15:05:00,0.68634,0.68637,0.68634,0.68634,55000000.0
2006-05-31 15:06:00,0.68633,0.68635,0.68628,0.68634,168600002.0
2006-05-31 15:07:00,0.68637,0.68639,0.68631,0.68639,82199999.0
2006-05-31 15:08:00,0.68639,0.68647,0.68636,0.68636,176500000.0
2006-05-31 15:09:00,0.68638,0.68638,0.68636,0.68638,114999999.0
2006-05-31 15:10:00,0.68639,0.68641,0.68632,0.68632,38200001.0
2006-05-31 15:11:00,0.68637,0.68643,0.68633,0.68636,207300000.0
2006-05-31 15:12:00,0.68632,0.68633,0.68624,0.68627,128099999.0
2006-05-31 15:13:00,0.68634,0.68637,0.68629,0.68629,199700005.0
2006-05-31 15:14:00,0.68625,0.68626,0.6862,0.68622,107100000.0
2006-05-31 15:15:00,0.68622,0.68625,0.68618,0.68625,246500001.0
2006-05-31 15:16:00,0.68622,0.68626,0.68618,0.68618,89499999.0
2006-05-31 15:17:00,0.68618,0.68621,0.68612,0.68617,169000004.0
2006-05-31 15:18:00,0.6861,0.68619,0.6861,0.68619,65700000.0
2006-05-31 15:19:00,0.68615,0.68624,0.68615,0.68617,96999998.0
2006-05-31 15:20:00,0.68617,0.68617,0.68609,0.68612,154999999.0
2006-05-31 15:21:00,0.68609,0.68609,0.68602,0.68605,78800000.0
2006-05-31 15:22:00,0.68607,0.68611,0.68603,0.68607,226200001.0
2006-05-31 15:23:00,0.68596,0.68606,0.68596,0.68606,188299998.0
2006-05-31 15:24:00,0.68604,0.68607,0.686,0.68607,157899997.0
2006-05-31 15:25:00,0.68607,0.6861,0.68605,0.68605,16800000.0
2006-05-31 15:26:00,0.6861,0.6861,0.68599,0.68605,75699998.0
2006-05-31 15:27:00,0.68602,0.68604,0.68598,0.68599,206999997.0
2006-05-31 15:28:00,0.68605,0.68605,0.68601,0.68605,140199999.0
2006-05-31 15:29:00,0.68605,0.68605,0.68594,0.68594,82900000.0
2006-05-31 15:30:00,0.68596,0.68599,0.68577,0.68581,313400004.0
2006-05-31 15:31:00,0.6858,0.6858,0.68576,0.6858,111699999.0
2006-05-31 15:32:00,0.68576,0.6858,0.68573,0.6858,142500001.0
2006-05-31 15:33:00,0.68577,0.68588,0.68577,0.68579,144499997.0
2006-05-31 15:34:00,0.68584,0.68591,0.68577,0.68583,258799999.0
2006-05-31 15:35:00,0.68586,0.68604,0.68583,0.68604,129300000.0
2006-05-31 15:36:00,0.68605,0.68618,0.68605,0.68615,227499996.0
2006-05-31 15:37:00,0.68616,0.68622,0.68613,0.68619,158600002.0
2006-05-31 15:38:00,0.68627,0.68628,0.68616,0.68616,101299998.0
2006-05-31 15:39:00,0.68611,0.68616,0.68609,0.68612,158199999.0
2006-05-31 15:40:00,0.68617,0.68617,0.68611,0.68612,222900001.0
2006-05-31 15:41:00,0.68611,0.68615,0.68606,0.68612,79300002.0
2006-05-31 15:42:00,0.68621,0.68624,0.68616,0.68619,202399996.0
2006-05-31 15:43:00,0.6861,0.6861,0.68605,0.68607,116899998.0
2006-05-31 15:44:00,0.68607,0.68611,0.68604,0.6861,203600000.0
2006-05-31 15:45:00,0.6861,0.68614,0.68603,0.68603,64900001.0
2006-05-31 15:46:00,0.68598,0.68598,0.68575,0.68575,68700001.0
2006-05-31 15:47:00,0.68576,0.68576,0.6857,0.6857,230299997.0
2006-05-31 15:48:00,0.68575,0.68588,0.68575,0.68585,175700002.0
2006-05-31 15:49:00,0.68585,0.68587,0.68569,0.68569,118099999.0
2006-05-31 15:50:00,0.6857,0.68571,0.68564,0.68569,171600004.0
2006-05-31 15:51:00,0.68572,0.68584,0.68572,0.68581,146500003.0
2006-05-31 15:52:00,0.68577,0.68582,0.6857,0.6857,117400002.0
2006-05-31 15:53:00,0.68572,0.68583,0.68572,0.68577,151699997.0
2006-05-31 15:54:00,0.68574,0.68576,0.68569,0.68572,122899999.0
2006-05-31 15:55:00,0.6857,0.68571,0.68568,0.68568,207300000.0
2006-05-31 15:56:00,0.68572,0.68576,0.68571,0.68576,74199999.0
2006-05-31 15:57:00,0.68575,0.68575,0.68562,0.68562,68100001.0
2006-05-31 15:58:00,0.68565,0.68572,0.68565,0.6857,114200001.0
2006-05-31 15:59:00,0.68574,0.68575,0.68572,0.68572,134199999.0
2006-05-31 16:00:00,0.68569,0.68578,0.68557,0.68578,215200000.0
2006-05-31 16:01:00,0.68583,0.68583,0.68565,0.68565,75300000.0
2006-05-31 16:02:00,0.68562,0.68567,0.6855,0.6856,301499998.0
2006-05-31 16:03:00,0.68559,0.68569,0.68556,0.68569,242400004.0
2006-05-31 16:04:00,0.68576,0.68579,0.68565,0.68579,49600000.0
2006-05-31 16:05:00,0.68578,0.68581,0.68573,0.68578,166800004.0
2006-05-31 16:06:00,0.68578,0.68578,0.6857,0.68575,90500000.0
2006-05-31 16:07:00,0.68574,0.68577,0.68566,0.68566,111199997.0
2006-05-31 16:08:00,0.68562,0.68568,0.68561,0.68568,167600002.0
2006-05-31 16:09:00,0.68567,0.68567,0.68553,0.68555,72000000.0
2006-05-31 16:10:00,0.68559,0.68573,0.68559,0.68572,133700000.0
2006-05-31 16:11:00,0.68571,0.68571,0.68535,0.68539,149300002.0
2006-05-31 16:12:00,0.68534,0.68534,0.6852,0.68523,147599999.0
2006-05-31 16:13:00,0.68523,0.68523,0.68515,0.68519,146700000.0
2006-05-31 16:14:00,0.68525,0.68531,0.68521,0.6853,241500006.0
2006-05-31 16:15:00,0.6853,0.68535,0.68529,0.68535,187400000.0
2006-05-31 16:16:00,0.6853,0.68531,0.68497,0.68507,195499998.0
2006-05-31 16:17:00,0.685,0.68547,0.685,0.68547,157300000.0
2006-05-31 16:18:00,0.68547,0.68553,0.68547,0.68548,131799998.0
2006-05-31 16:19:00,0.68551,0.68552,0.68542,0.68542,120899999.0
2006-05-31 16:20:00,0.68538,0.68543,0.68534,0.68543,111200001.0
2006-05-31 16:21:00,0.68549,0.68556,0.68546,0.68547,228199996.0
2006-05-31 16:22:00,0.68556,0.68562,0.6855,0.6856,173900000.0
2006-05-31 16:23:00,0.68566,0.68566,0.68561,0.68565,177000003.0
2006-05-31 16:24:00,0.68567,0.68567,0.68555,0.68562,297199997.0
2006-05-31 16:25:00,0.68563,0.68569,0.68558,0.68568,79500000.0
2006-05-31 16:26:00,0.68562,0.6857,0.68562,0.6857,118399997.0
2006-05-31 16:27:00,0.68571,0.68575,0.68567,0.68567,75000000.0
2006-05-31 16:28:00,0.68565,0.6857,0.6856,0.68567,173199997.0
2006-05-31 16:29:00,0.68565,0.68566,0.68561,0.68563,224399998.0
2006-05-31 16:30:00,0.68569,0.68571,0.68559,0.68568,104900000.0
2006-05-31 16:31:00,0.68569,0.68575,0.68567,0.68567,74599999.0
2006-05-31 16:32:00,0.68565,0.68566,0.68561,0.68566,209500001.0
2006-05-31 16:33:00,0.68557,0.68564,0.68557,0.68562,127400001.0
2006-05-31 16:34:00,0.68557,0.68559,0.68546,0.68546,154100002.0
2006-05-31 16:35:00,0.68546,0.68547,0.68539,0.68539,203300000.0
2006-05-31 16:36:00,0.68536,0.6854,0.68527,0.68527,120499999.0
2006-05-31 16:37:00,0.68524,0.68535,0.68524,0.68528,87699999.0
2006-05-31 16:38:00,0.68532,0.6854,0.68532,0.68532,92700000.0
2006-05-31 16:39:00,0.68534,0.68542,0.68534,0.68542,71899998.0
2006-05-31 16:40:00,0.68536,0.68544,0.68536,0.68542,154300002.0
2006-05-31 16:41:00,0.68536,0.68536,0.68521,0.6853,124399998.0
2006-05-31 16:42:00,0.68529,0.68532,0.68525,0.6853,168299995.0
2006-05-31 16:43:00,0.68528,0.68547,0.68528,0.68547,117900000.0
2006-05-31 16:44:00,0.68545,0.68554,0.6854,0.68548,233800004.0
2006-05-31 16:45:00,0.68545,0.68548,0.68544,0.68548,150400004.0
2006-05-31 16:46:00,0.68548,0.68551,0.68544,0.68547,182899999.0
2006-05-31 16:47:00,0.68546,0.68554,0.68546,0.68549,24400000.0
2006-05-31 16:48:00,0.68556,0.68559,0.68544,0.68544,132199996.0
2006-05-31 16:49:00,0.68546,0.68558,0.68545,0.68545,152299999.0
2006-05-31 16:50:00,0.68551,0.68564,0.68551,0.68556,103600000.0
2006-05-31 16:51:00,0.68557,0.68563,0.68557,0.68558,100400001.0
2006-05-31 16:52:00,0.68557,0.68557,0.68547,0.68553,82800001.0
2006-05-31 16:53:00,0.68552,0.68552,0.68541,0.68552,94700000.0
2006-05-31 16:54:00,0.68552,0.68583,0.68551,0.68577,180799996.0
2006-05-31 16:55:00,0.68579,0.68581,0.68575,0.6858,125500001.0
2006-05-31 16:56:00,0.68579,0.68594,0.68579,0.68591,126899998.0
2006-05-31 16:57:00,0.68594,0.68601,0.6859,0.68601,132700002.0
2006-05-31 16:58:00,0.6861,0.6862,0.6861,0.6862,93300002.0
2006-05-31 16:59:00,0.68622,0.68627,0.68612,0.68612,67800000.0
2006-05-31 17:00:00,0.68613,0.68628,0.68604,0.68621,110300000.0
2006-05-31 17:01:00,0.68614,0.68622,0.68605,0.68605,272999990.0
2006-05-31 17:02:00,0.68601,0.68601,0.68568,0.68568,177999997.0
2006-05-31 17:03:00,0.68566,0.68613,0.68561,0.68613,81699999.0
2006-05-31 17:04:00,0.68605,0.6862,0.68605,0.68606,177200001.0
2006-05-31 17:05:00,0.686,0.6861,0.68593,0.68593,125000004.0
2006-05-31 17:06:00,0.68584,0.68585,0.68576,0.68581,98400001.0
2006-05-31 17:07:00,0.68573,0.68578,0.6857,0.68578,227499996.0
2006-05-31 17:08:00,0.68577,0.68577,0.68568,0.68568,131199998.0
2006-05-31 17:09:00,0.68565,0.68569,0.68564,0.68569,180399998.0
2006-05-31 17:10:00,0.68572,0.68576,0.68566,0.68576,149799996.0
2006-05-31 17:11:00,0.68572,0.68574,0.68561,0.68563,219199998.0
2006-05-31 17:12:00,0.6856,0.68562,0.68549,0.68549,163800004.0
2006-05-31 17:13:00,0.68551,0.68552,0.68514,0.68514,124700003.0
2006-05-31 17:14:00,0.68511,0.68511,0.68507,0.68507,49500000.0
2006-05-31 17:15:00,0.68508,0.68512,0.685,0.68507,173899997.0
2006-05-31 17:16:00,0.6851,0.68517,0.68506,0.68508,198800000.0
2006-05-31 17:17:00,0.68505,0.68513,0.685,0.68513,111699999.0
2006-05-31 17:18:00,0.68518,0.68528,0.68516,0.6852,217000003.0
2006-05-31 17:19:00,0.68516,0.68519,0.68508,0.68512,127400000.0
2006-05-31 17:20:00,0.68514,0.68514,0.68503,0.68503,131200001.0
2006-05-31 17:21:00,0.68507,0.68507,0.68495,0.68499,174700001.0
2006-05-31 17:22:00,0.685,0.68509,0.68497,0.68505,233099999.0
2006-05-31 17:23:00,0.68507,0.68516,0.68507,0.68516,143600004.0
2006-05-31 17:24:00,0.68524,0.68529,0.6852,0.68523,228700001.0
2006-05-31 17:25:00,0.6853,0.68537,0.68527,0.68527,162900000.0
2006-05-31 17:26:00,0.68524,0.68524,0.68518,0.68518,55000000.0
2006-05-31 17:27:00,0.68511,0.68511,0.68502,0.68502,176900003.0
2006-05-31 17:28:00,0.68503,0.68504,0.68499,0.68499,154499999.0
2006-05-31 17:29:00,0.68502,0.68505,0.68497,0.68497,152200003.0
2006-05-31 17:30:00,0.68493,0.68496,0.68481,0.68481,116600003.0
2006-05-31 17:31:00,0.68478,0.68482,0.68473,0.68477,233699996.0
2006-05-31 17:32:00,0.68484,0.68491,0.68484,0.68486,108899999.0
2006-05-31 17:33:00,0.68496,0.68499,0.68493,0.68493,122300000.0
2006-05-31 17:34:00,0.6849,0.68501,0.6849,0.68493,164299999.0
2006-05-31 17:35:00,0.68492,0.68495,0.68485,0.68494,109000000.0
2006-05-31 17:36:00,0.685,0.68511,0.685,0.68505,69500001.0
2006-05-31 17:37:00,0.68507,0.68514,0.68507,0.68512,189399997.0
2006-05-31 17:38:00,0.6851,0.68514,0.68499,0.68499,149199999.0
2006-05-31 17:39:00,0.68499,0.68519,0.68496,0.68519,81500001.0
2006-05-31 17:40:00,0.68529,0.68532,0.68517,0.68519,193900000.0
2006-05-31 17:41:00,0.68516,0.68519,0.68508,0.68518,189199999.0
2006-05-31 17:42:00,0.68517,0.68518,0.68507,0.68508,223599998.0
2006-05-31 17:43:00,0.68512,0.68518,0.68506,0.68507,156099997.0
2006-05-31 17:44:00,0.68507,0.68511,0.68502,0.68506,67399998.0
2006-05-31 17:45:00,0.68502,0.68506,0.68502,0.68506,312599997.0
2006-05-31 17:46:00,0.68506,0.68506,0.685,0.68504,279599997.0
2006-05-31 17:47:00,0.68499,0.685,0.68496,0.685,133600001.0
2006-05-31 17:48:00,0.68501,0.68501,0.68495,0.68495,133100000.0
2006-05-31 17:49:00,0.68501,0.68508,0.68498,0.68505,343800003.0
2006-05-31 17:50:00,0.68504,0.6851,0.68497,0.68505,73300000.0
2006-05-31 17:51:00,0.68509,0.68509,0.68495,0.685,191300000.0
2006-05-31 17:52:00,0.68489,0.68489,0.68482,0.68482,46200000.0
2006-05-31 17:53:00,0.68471,0.68477,0.68471,0.68474,201399999.0
2006-05-31 17:54:00,0.68474,0.68482,0.68471,0.68479,101899999.0
2006-05-31 17:55:00,0.6848,0.68481,0.68473,0.68473,105100003.0
2006-05-31 17:56:00,0.68471,0.68491,0.68471,0.68484,282300005.0
2006-05-31 17:57:00,0.68483,0.68485,0.68483,0.68484,138599998.0
2006-05-31 17:58:00,0.68488,0.68488,0.6848,0.68485,75100000.0
2006-05-31 17:59:00,0.68489,0.68493,0.68485,0.68487,131900003.0
2006-05-31 18:00:00,0.68487,0.68492,0.68481,0.68492,142499998.0
2006-05-31 18:01:00,0.68493,0.68493,0.68488,0.68488,1398199995.0
2006-05-31 18:02:00,0.68488,0.68497,0.68488,0.6849,1400199996.0
2006-05-31 18:03:00,0.6849,0.68501,0.6849,0.68496,1591600016.0
2006-05-31 18:04:00,0.68492,0.68496,0.68482,0.68487,809800002.0
2006-05-31 18:05:00,0.68483,0.68483,0.68477,0.68478,1074400000.0
2006-05-31 18:06:00,0.68478,0.6848,0.68471,0.68478,1675100008.0
2006-05-31 18:07:00,0.6848,0.6848,0.6847,0.6847,1039100007.0
2006-05-31 18:08:00,0.6849,0.6849,0.6847,0.6848,1039100007.0
2006-05-31 18:09:00,0.68481,0.68489,0.68477,0.68483,1039100007.0
2006-05-31 18:10:00,0.68483,0.68493,0.68475,0.68475,1244099999.0
2006-05-31 18:11:00,0.68475,0.68483,0.68473,0.68483,1395699978.0
2006-05-31 18:12:00,0.68476,0.68483,0.68474,0.68475,912399996.0
2006-05-31 18:13:00,0.68476,0.68478,0.68469,0.68472,1082799999.0
2006-05-31 18:14:00,0.68473,0.68477,0.6847,0.68475,1499000005.0
2006-05-31 18:15:00,0.6848,0.68491,0.68477,0.68487,1944400011.0
2006-05-31 18:16:00,0.6849,0.68493,0.68485,0.68487,1057600011.0
2006-05-31 18:17:00,0.68487,0.6849,0.68485,0.6849,615700002.0
2006-05-31 18:18:00,0.68488,0.6849,0.68485,0.6849,847300003.0
2006-05-31 18:19:00,0.6849,0.68493,0.68482,0.68488,743099999.0
2006-05-31 18:20:00,0.6849,0.68493,0.68487,0.68493,719399999.0
2006-05-31 18:21:00,0.68492,0.68502,0.68491,0.68499,858100004.0
2006-05-31 18:22:00,0.68501,0.68501,0.68493,0.68495,1254399999.0
2006-05-31 18:23:00,0.68496,0.68504,0.68494,0.68499,1392599995.0
2006-05-31 18:24:00,0.6849,0.68498,0.68488,0.68492,1110399991.0
2006-05-31 18:25:00,0.68492,0.68498,0.6849,0.68492,842899997.0
2006-05-31 18:26:00,0.68495,0.68502,0.68492,0.68497,1249100007.0
2006-05-31 18:27:00,0.68495,0.68497,0.6849,0.6849,601500003.0
2006-05-31 18:28:00,0.68488,0.68493,0.68485,0.68493,589000008.0
2006-05-31 18:29:00,0.68492,0.68498,0.6849,0.68495,601100005.0
2006-05-31 18:30:00,0.68495,0.68502,0.68491,0.68502,593600000.0
2006-05-31 18:31:00,0.68498,0.685,0.68492,0.68493,450699999.0
2006-05-31 18:32:00,0.68492,0.68493,0.68483,0.68485,825700003.0
2006-05-31 18:33:00,0.68488,0.68493,0.68485,0.6849,880799988.0
2006-05-31 18:34:00,0.68487,0.68493,0.68485,0.6849,873400002.0
2006-05-31 18:35:00,0.6849,0.68495,0.6849,0.68493,560200003.0
2006-05-31 18:36:00,0.6849,0.68497,0.6849,0.68492,236299999.0
2006-05-31 18:37:00,0.68488,0.6849,0.68485,0.6849,312000005.0
2006-05-31 18:38:00,0.68488,0.6849,0.68487,0.68487,239999999.0
2006-05-31 18:39:00,0.68492,0.68495,0.6849,0.68493,368400003.0
2006-05-31 18:40:00,0.68493,0.68493,0.68485,0.68491,435099998.0
2006-05-31 18:41:00,0.68492,0.68497,0.68489,0.68492,806799994.0
2006-05-31 18:42:00,0.68488,0.68493,0.68485,0.6849,396700002.0
2006-05-31 18:43:00,0.68487,0.6849,0.68485,0.68487,240900003.0
2006-05-31 18:44:00,0.6849,0.68493,0.68485,0.68487,713299994.0
2006-05-31 18:45:00,0.68488,0.68493,0.68485,0.68485,338399998.0
2006-05-31 18:46:00,0.68494,0.68497,0.68491,0.68495,180200000.0
2006-05-31 18:47:00,0.68497,0.685,0.68495,0.68497,188500004.0
2006-05-31 18:48:00,0.68492,0.68498,0.68487,0.68498,398499996.0
2006-05-31 18:49:00,0.68496,0.68505,0.68496,0.685,135299997.0
2006-05-31 18:50:00,0.68497,0.68503,0.68495,0.68503,103100002.0
2006-05-31 18:51:00,0.68503,0.68503,0.68498,0.68503,331400003.0
2006-05-31 18:52:00,0.68505,0.68505,0.68495,0.68495,450400005.0
2006-05-31 18:53:00,0.68494,0.68497,0.68482,0.68482,721400004.0
2006-05-31 18:54:00,0.68488,0.6849,0.68485,0.6849,240000002.0
2006-05-31 18:55:00,0.68487,0.6849,0.68483,0.68487,618500000.0
2006-05-31 18:56:00,0.68488,0.68493,0.68487,0.68488,295199999.0
2006-05-31 18:57:00,0.68488,0.68488,0.68474,0.68474,381900001.0
2006-05-31 18:58:00,0.68472,0.68481,0.68472,0.68473,996000003.0
2006-05-31 18:59:00,0.68471,0.68488,0.68471,0.68485,598800002.0
2006-05-31 19:00:00,0.68485,0.68492,0.68479,0.68485,389100002.0
2006-05-31 19:01:00,0.68484,0.68488,0.68481,0.68482,198900003.0
2006-05-31 19:02:00,0.68486,0.6849,0.68483,0.68485,621900000.0
2006-05-31 19:03:00,0.68488,0.68492,0.68483,0.68487,466900001.0
2006-05-31 19:04:00,0.68487,0.68487,0.68478,0.68478,332600001.0
2006-05-31 19:05:00,0.6847,0.68487,0.6847,0.68487,498099996.0
2006-05-31 19:06:00,0.68484,0.68497,0.68484,0.68484,707500005.0
2006-05-31 19:07:00,0.68485,0.68485,0.68477,0.68477,277699999.0
2006-05-31 19:08:00,0.68484,0.68493,0.68484,0.68485,1022899996.0
2006-05-31 19:09:00,0.68485,0.68495,0.68485,0.68492,596999999.0
2006-05-31 19:10:00,0.68491,0.68491,0.68477,0.68488,409400002.0
2006-05-31 19:11:00,0.68487,0.68493,0.68482,0.68493,134700002.0
2006-05-31 19:12:00,0.68489,0.68489,0.6848,0.6848,133100000.0
2006-05-31 19:13:00,0.6848,0.68485,0.6848,0.68483,217599994.0
2006-05-31 19:14:00,0.68483,0.68489,0.68483,0.68488,382999999.0
2006-05-31 19:15:00,0.68487,0.6849,0.6848,0.68487,566699999.0
2006-05-31 19:16:00,0.6849,0.68498,0.68489,0.68498,228100001.0
2006-05-31 19:17:00,0.68497,0.68497,0.68482,0.68482,318500001.0
2006-05-31 19:18:00,0.68478,0.68485,0.68477,0.68485,397899997.0
2006-05-31 19:19:00,0.68485,0.68491,0.68484,0.68485,464499998.0
2006-05-31 19:20:00,0.68482,0.68485,0.68482,0.68482,249900002.0
2006-05-31 19:21:00,0.68482,0.68485,0.6848,0.68483,306399997.0
2006-05-31 19:22:00,0.68485,0.68486,0.6848,0.68485,272700002.0
2006-05-31 19:23:00,0.68484,0.68499,0.68483,0.68499,361699997.0
2006-05-31 19:24:00,0.68499,0.685,0.68496,0.68496,183900002.0
2006-05-31 19:25:00,0.68492,0.68497,0.68487,0.68497,147100002.0
2006-05-31 19:26:00,0.68497,0.68498,0.68492,0.68492,472100004.0
2006-05-31 19:27:00,0.68493,0.68498,0.68492,0.68498,660799995.0
2006-05-31 19:28:00,0.68497,0.685,0.68497,0.685,186600001.0
2006-05-31 19:29:00,0.68496,0.685,0.68494,0.68497,476900008.0
2006-05-31 19:30:00,0.68494,0.68499,0.68493,0.68497,645399998.0
2006-05-31 19:31:00,0.68497,0.68502,0.68495,0.685,630499996.0
2006-05-31 19:32:00,0.68502,0.68502,0.68498,0.68502,428899990.0
2006-05-31 19:33:00,0.68498,0.685,0.68495,0.68498,208099998.0
2006-05-31 19:34:00,0.68498,0.68503,0.68496,0.685,514400004.0
2006-05-31 19:35:00,0.68498,0.68498,0.68493,0.68495,535000000.0
2006-05-31 19:36:00,0.68497,0.68498,0.68486,0.68498,537299996.0
2006-05-31 19:37:00,0.68499,0.68501,0.68494,0.68495,336499998.0
2006-05-31 19:38:00,0.68494,0.68494,0.6848,0.6848,298499995.0
2006-05-31 19:39:00,0.68475,0.68491,0.68475,0.6849,800500000.0
2006-05-31 19:40:00,0.68487,0.68493,0.68487,0.68487,480999997.0
2006-05-31 19:41:00,0.68487,0.68495,0.68486,0.68492,667600003.0
2006-05-31 19:42:00,0.68493,0.68495,0.68487,0.68495,283500001.0
2006-05-31 19:43:00,0.68493,0.68495,0.68492,0.68495,130300001.0
2006-05-31 19:44:00,0.68492,0.68495,0.68491,0.68492,406500000.0
2006-05-31 19:45:00,0.68493,0.68493,0.68486,0.68487,373500002.0
2006-05-31 19:46:00,0.68491,0.68503,0.68491,0.68503,102100001.0
2006-05-31 19:47:00,0.68505,0.68507,0.68502,0.68507,117999998.0
2006-05-31 19:48:00,0.68505,0.68505,0.685,0.685,166600003.0
2006-05-31 19:49:00,0.68497,0.68502,0.68494,0.685,368099994.0
2006-05-31 19:50:00,0.68502,0.68516,0.68502,0.6851,388600000.0
2006-05-31 19:51:00,0.68511,0.68516,0.68507,0.68507,386200001.0
2006-05-31 19:52:00,0.68505,0.68505,0.68498,0.685,278100002.0
2006-05-31 19:53:00,0.68502,0.68506,0.685,0.685,218899998.0
2006-05-31 19:54:00,0.685,0.68505,0.68497,0.68505,130000000.0
2006-05-31 19:55:00,0.68505,0.6851,0.685,0.68503,145000002.0
2006-05-31 19:56:00,0.68502,0.68506,0.68502,0.68502,120600000.0
2006-05-31 19:57:00,0.68501,0.68507,0.685,0.68503,532900002.0
2006-05-31 19:58:00,0.68503,0.68503,0.68495,0.68497,251800001.0
2006-05-31 19:59:00,0.685,0.68506,0.68499,0.68499,386099995.0
2006-05-31 20:00:00,0.68506,0.6851,0.68481,0.68481,250900000.0
2006-05-31 20:01:00,0.68489,0.68504,0.68489,0.68502,276399996.0
2006-05-31 20:02:00,0.685,0.68501,0.68494,0.68494,212899999.0
2006-05-31 20:03:00,0.68497,0.68498,0.68492,0.68495,100700000.0
2006-05-31 20:04:00,0.68499,0.68532,0.68499,0.68532,219400000.0
2006-05-31 20:05:00,0.68536,0.68536,0.68526,0.6853,215700000.0
2006-05-31 20:06:00,0.68526,0.68531,0.68524,0.68531,138000001.0
2006-05-31 20:07:00,0.68526,0.68526,0.68519,0.6852,131299999.0
2006-05-31 20:08:00,0.6852,0.68527,0.68519,0.6852,701299998.0
2006-05-31 20:09:00,0.68511,0.68518,0.68501,0.68504,166199998.0
2006-05-31 20:10:00,0.685,0.68501,0.68483,0.68488,209499998.0
2006-05-31 20:11:00,0.68488,0.68491,0.68487,0.6849,147800001.0
2006-05-31 20:12:00,0.68487,0.68497,0.68483,0.6849,952499994.0
2006-05-31 20:13:00,0.68483,0.68487,0.68481,0.68483,355199995.0
2006-05-31 20:14:00,0.68487,0.6849,0.68482,0.68484,275699998.0
2006-05-31 20:15:00,0.68487,0.68497,0.68487,0.68495,803400004.0
2006-05-31 20:16:00,0.68501,0.6851,0.68501,0.68508,519200003.0
2006-05-31 20:17:00,0.68508,0.68512,0.68508,0.68512,63699999.0
2006-05-31 20:18:00,0.68516,0.68522,0.68515,0.68517,234599999.0
2006-05-31 20:19:00,0.68517,0.68517,0.68505,0.6851,458300005.0
2006-05-31 20:20:00,0.68514,0.68523,0.68514,0.68515,401000003.0
2006-05-31 20:21:00,0.68513,0.68517,0.68505,0.6851,144000001.0
2006-05-31 20:22:00,0.6851,0.68516,0.68509,0.68511,173999994.0
2006-05-31 20:23:00,0.6851,0.68517,0.6851,0.68514,495399998.0
2006-05-31 20:24:00,0.6851,0.68516,0.6851,0.68513,204299999.0
2006-05-31 20:25:00,0.68513,0.68515,0.68502,0.68512,387499994.0
2006-05-31 20:26:00,0.68511,0.68511,0.68502,0.6851,730699993.0
2006-05-31 20:27:00,0.68506,0.68508,0.68501,0.68505,377600004.0
2006-05-31 20:28:00,0.68509,0.68514,0.68507,0.68507,435300003.0
2006-05-31 20:29:00,0.68509,0.68518,0.68504,0.68504,526700004.0
2006-05-31 20:30:00,0.68505,0.68519,0.68505,0.68514,1631799997.0
2006-05-31 20:31:00,0.68514,0.68517,0.68497,0.685,1074199998.0
2006-05-31 20:32:00,0.68507,0.68513,0.68493,0.68493,1378599996.0
2006-05-31 20:33:00,0.68493,0.68526,0.68493,0.6851,365399997.0
2006-05-31 20:34:00,0.68508,0.68514,0.68498,0.68498,376000004.0
2006-05-31 20:35:00,0.68498,0.685,0.68488,0.68488,287999999.0
2006-05-31 20:36:00,0.68492,0.68492,0.68484,0.68487,309500001.0
2006-05-31 20:37:00,0.68485,0.68486,0.68477,0.68483,676700000.0
2006-05-31 20:38:00,0.68475,0.68487,0.68475,0.68476,838700011.0
2006-05-31 20:39:00,0.68474,0.68474,0.68462,0.68462,439499997.0
2006-05-31 20:40:00,0.68461,0.68472,0.6846,0.68472,501100001.0
2006-05-31 20:41:00,0.6847,0.68477,0.68463,0.68473,357000000.0
2006-05-31 20:42:00,0.68471,0.68473,0.68468,0.68473,154000001.0
2006-05-31 20:43:00,0.68473,0.68477,0.68466,0.68469,567699993.0
2006-05-31 20:44:00,0.68471,0.68475,0.68468,0.68473,1084500002.0
2006-05-31 20:45:00,0.68475,0.68478,0.68469,0.68472,390399998.0
2006-05-31 20:46:00,0.6848,0.68486,0.68479,0.68483,168500001.0
2006-05-31 20:47:00,0.68483,0.6849,0.68477,0.68484,672599999.0
2006-05-31 20:48:00,0.68479,0.68488,0.68475,0.6848,956200002.0
2006-05-31 20:49:00,0.68481,0.68481,0.68476,0.68481,348900002.0
2006-05-31 20:50:00,0.68482,0.68489,0.68478,0.68486,1471900003.0
2006-05-31 20:51:00,0.68487,0.68488,0.68482,0.68483,573399992.0
2006-05-31 20:52:00,0.68487,0.6849,0.68484,0.68487,495700003.0
2006-05-31 20:53:00,0.6849,0.68493,0.68485,0.68487,1096399994.0
2006-05-31 20:54:00,0.68491,0.68495,0.68486,0.68491,624599998.0
2006-05-31 20:55:00,0.68488,0.68488,0.68477,0.68483,521800004.0
2006-05-31 20:56:00,0.68483,0.68483,0.68469,0.68478,949900001.0
2006-05-31 20:57:00,0.68477,0.68484,0.68477,0.6848,1216299997.0
2006-05-31 20:58:00,0.6848,0.68492,0.6848,0.68492,739200003.0
2006-05-31 20:59:00,0.68496,0.68516,0.68492,0.68505,1568200004.0
2006-05-31 21:00:00,0.68512,0.68535,0.68512,0.68535,1582499992.0
2006-05-31 21:01:00,0.68541,0.6855,0.68532,0.68537,1001900005.0
2006-05-31 21:02:00,0.68536,0.68539,0.6853,0.6853,462399999.0
2006-05-31 21:03:00,0.68533,0.68541,0.68529,0.68529,768200000.0
2006-05-31 21:04:00,0.68532,0.68535,0.68529,0.68529,498600002.0
2006-05-31 21:05:00,0.68525,0.68532,0.68522,0.68523,786000000.0
2006-05-31 21:06:00,0.68525,0.68536,0.68524,0.68528,602700003.0
2006-05-31 21:07:00,0.68522,0.68523,0.68515,0.68518,214900007.0
2006-05-31 21:08:00,0.68519,0.6852,0.68507,0.68512,113699998.0
2006-05-31 21:09:00,0.68515,0.68523,0.68509,0.68515,458400002.0
2006-05-31 21:10:00,0.68515,0.68524,0.68515,0.68524,178899996.0
2006-05-31 21:11:00,0.68525,0.68528,0.68521,0.68528,243800004.0
2006-05-31 21:12:00,0.68528,0.68532,0.68527,0.68527,113500003.0
2006-05-31 21:13:00,0.68527,0.68536,0.68527,0.68531,382199997.0
2006-05-31 21:14:00,0.68536,0.6854,0.68533,0.68534,595099990.0
2006-05-31 21:15:00,0.68532,0.68539,0.68525,0.68539,275099994.0
2006-05-31 21:16:00,0.68539,0.68544,0.68538,0.68544,338799998.0
2006-05-31 21:17:00,0.6854,0.6854,0.68534,0.68538,194500000.0
2006-05-31 21:18:00,0.68533,0.68533,0.68526,0.6853,152699999.0
2006-05-31 21:19:00,0.68527,0.68527,0.6852,0.6852,513400001.0
2006-05-31 21:20:00,0.68522,0.68525,0.6852,0.68525,1152499993.0
2006-05-31 21:21:00,0.68524,0.68524,0.68517,0.68519,258999997.0
2006-05-31 21:22:00,0.68524,0.68524,0.6852,0.68523,646100000.0
2006-05-31 21:23:00,0.68522,0.68524,0.68517,0.68518,82900001.0
2006-05-31 21:24:00,0.68522,0.68523,0.68517,0.68517,232900004.0
2006-05-31 21:25:00,0.68517,0.68524,0.68515,0.68521,138100002.0
2006-05-31 21:26:00,0.68521,0.68524,0.68521,0.68522,84499999.0
2006-05-31 21:27:00,0.68525,0.68525,0.6852,0.6852,52600000.0
2006-05-31 21:28:00,0.6852,0.68523,0.68512,0.68515,244499998.0
2006-05-31 21:29:00,0.68514,0.68517,0.68514,0.68517,50100002.0
2006-05-31 21:30:00,0.68519,0.68519,0.68514,0.68518,158699996.0
2006-05-31 21:31:00,0.68518,0.68525,0.68518,0.68523,338800003.0
2006-05-31 21:32:00,0.68524,0.68533,0.68524,0.68526,512299997.0
2006-05-31 21:33:00,0.6852,0.68522,0.68513,0.68513,415599995.0
2006-05-31 21:34:00,0.68512,0.68519,0.68512,0.68512,467200005.0
2006-05-31 21:35:00,0.68515,0.68515,0.6851,0.68513,381200002.0
2006-05-31 21:36:00,0.68516,0.68517,0.6851,0.6851,193100002.0
2006-05-31 21:37:00,0.68515,0.68517,0.68508,0.6851,385300007.0
2006-05-31 21:38:00,0.6851,0.68518,0.6851,0.68518,127699997.0
2006-05-31 21:39:00,0.68514,0.68525,0.68514,0.68525,117499999.0
2006-05-31 21:40:00,0.68522,0.68528,0.68522,0.68522,168399997.0
2006-05-31 21:41:00,0.68523,0.68528,0.68523,0.68528,74300002.0
2006-05-31 21:42:00,0.68524,0.68524,0.68519,0.68524,214400001.0
2006-05-31 21:43:00,0.68522,0.68528,0.6852,0.68523,458300004.0
2006-05-31 21:44:00,0.68523,0.68525,0.68521,0.68525,511300002.0
2006-05-31 21:45:00,0.68525,0.68525,0.68525,0.68525,77000000.0
2006-05-31 21:46:00,0.68523,0.68523,0.68516,0.68516,445999995.0
2006-05-31 21:47:00,0.68514,0.68516,0.68511,0.68515,188699999.0
2006-05-31 21:48:00,0.68517,0.68517,0.68513,0.68513,117699998.0
2006-05-31 21:49:00,0.68512,0.68517,0.68512,0.68515,101800000.0
2006-05-31 21:50:00,0.68512,0.68518,0.68512,0.68515,192700002.0
2006-05-31 21:51:00,0.68515,0.68519,0.68515,0.68518,326799999.0
2006-05-31 21:52:00,0.68513,0.6852,0.68513,0.68517,156099998.0
2006-05-31 21:53:00,0.68511,0.68514,0.68507,0.68512,119600000.0
2006-05-31 21:54:00,0.6851,0.6851,0.68503,0.68508,382899995.0
2006-05-31 21:55:00,0.68507,0.68507,0.68499,0.68499,70900000.0
2006-05-31 21:56:00,0.685,0.685,0.68495,0.68495,195199998.0
2006-05-31 21:57:00,0.68498,0.68501,0.68494,0.68494,390900004.0
2006-05-31 21:58:00,0.68493,0.68495,0.68493,0.68495,61300001.0
2006-05-31 21:59:00,0.68497,0.68506,0.68495,0.68506,295000001.0
2006-05-31 22:00:00,0.68512,0.68518,0.6851,0.6851,169200000.0
2006-05-31 22:01:00,0.68512,0.68516,0.6851,0.68512,207700000.0
2006-05-31 22:02:00,0.68509,0.6851,0.68503,0.68505,586300000.0
2006-05-31 22:03:00,0.68505,0.6851,0.68505,0.68508,434600000.0
2006-05-31 22:04:00,0.68507,0.68507,0.68498,0.68503,363299997.0
2006-05-31 22:05:00,0.685,0.68503,0.685,0.68502,153400003.0
2006-05-31 22:06:00,0.68506,0.68508,0.68504,0.68508,195699999.0
2006-05-31 22:07:00,0.68505,0.68509,0.68505,0.68507,151399996.0
2006-05-31 22:08:00,0.68502,0.68505,0.685,0.685,326100003.0
2006-05-31 22:09:00,0.68502,0.68507,0.68502,0.68505,211900001.0
2006-05-31 22:10:00,0.68502,0.68504,0.68498,0.68498,136800002.0
2006-05-31 22:11:00,0.68501,0.68504,0.685,0.68502,118000004.0
2006-05-31 22:12:00,0.68503,0.68503,0.68498,0.68502,443200003.0
2006-05-31 22:13:00,0.68501,0.68502,0.685,0.68502,146100002.0
2006-05-31 22:14:00,0.68502,0.68505,0.68502,0.68505,98900002.0
2006-05-31 22:15:00,0.68507,0.68513,0.68504,0.68504,582799993.0
2006-05-31 22:16:00,0.68505,0.68518,0.68505,0.68513,630900008.0
2006-05-31 22:17:00,0.68517,0.68517,0.68507,0.6851,71200000.0
2006-05-31 22:18:00,0.68513,0.68518,0.68512,0.68512,131399996.0
2006-05-31 22:19:00,0.68513,0.68513,0.68506,0.68507,184700005.0
2006-05-31 22:20:00,0.68505,0.68506,0.68499,0.68506,71899998.0
2006-05-31 22:21:00,0.68506,0.68506,0.68496,0.68496,255500002.0
2006-05-31 22:22:00,0.68498,0.68507,0.68496,0.68496,459800004.0
2006-05-31 22:23:00,0.68493,0.68509,0.68493,0.68498,537900007.0
2006-05-31 22:24:00,0.68499,0.685,0.68491,0.68497,282599998.0
2006-05-31 22:25:00,0.68496,0.68504,0.68496,0.68502,322800000.0
2006-05-31 22:26:00,0.68496,0.68496,0.68492,0.68492,389399998.0
2006-05-31 22:27:00,0.68494,0.68496,0.68493,0.68493,56900002.0
2006-05-31 22:28:00,0.68494,0.685,0.68494,0.68499,260600004.0
2006-05-31 22:29:00,0.68505,0.68505,0.685,0.685,312500001.0
2006-05-31 22:30:00,0.68502,0.68502,0.68494,0.68494,87000000.0
2006-05-31 22:31:00,0.68491,0.68497,0.68488,0.68493,309399995.0
2006-05-31 22:32:00,0.68493,0.68493,0.6849,0.6849,343800004.0
2006-05-31 22:33:00,0.6849,0.68496,0.68487,0.68496,179099999.0
2006-05-31 22:34:00,0.68496,0.68496,0.68487,0.68487,294600002.0
2006-05-31 22:35:00,0.68486,0.68489,0.68482,0.68488,214300000.0
2006-05-31 22:36:00,0.6849,0.68493,0.68488,0.6849,101900003.0
2006-05-31 22:37:00,0.6849,0.6849,0.68485,0.68485,302300000.0
2006-05-31 22:38:00,0.68488,0.68488,0.68487,0.68487,54600000.0
2006-05-31 22:39:00,0.68487,0.68487,0.68483,0.68487,259600001.0
2006-05-31 22:40:00,0.68485,0.68487,0.68483,0.68485,458399996.0
2006-05-31 22:41:00,0.68485,0.68491,0.68485,0.6849,277499996.0
2006-05-31 22:42:00,0.68482,0.68487,0.68482,0.68485,321700000.0
2006-05-31 22:43:00,0.68489,0.6849,0.68489,0.6849,35900001.0
2006-05-31 22:44:00,0.68493,0.68493,0.68487,0.68493,144900002.0
2006-05-31 22:45:00,0.68498,0.68498,0.68492,0.68495,182799998.0
2006-05-31 22:46:00,0.68495,0.68498,0.68495,0.68495,68699998.0
2006-05-31 22:47:00,0.68498,0.68498,0.6849,0.6849,156300001.0
2006-05-31 22:48:00,0.68489,0.68495,0.68486,0.68488,243400003.0
2006-05-31 22:49:00,0.68498,0.68498,0.6849,0.6849,168899997.0
2006-05-31 22:50:00,0.6849,0.6849,0.68485,0.68489,151700003.0
2006-05-31 22:51:00,0.68486,0.68487,0.68482,0.68487,170199998.0
2006-05-31 22:52:00,0.68486,0.68486,0.68481,0.68482,133499999.0
2006-05-31 22:53:00,0.68483,0.68488,0.68478,0.68483,74999998.0
2006-05-31 22:54:00,0.68482,0.6849,0.68481,0.68486,134700001.0
2006-05-31 22:55:00,0.68488,0.68488,0.68486,0.68486,104700000.0
2006-05-31 22:56:00,0.68487,0.68487,0.68482,0.68483,59199998.0
2006-05-31 22:57:00,0.68483,0.68488,0.68483,0.68487,90400000.0
2006-05-31 22:58:00,0.68487,0.68492,0.68483,0.6849,293799998.0
2006-05-31 22:59:00,0.68488,0.68493,0.68478,0.68478,381499998.0
2006-05-31 23:00:00,0.68465,0.68498,0.68465,0.68492,188000004.0
2006-05-31 23:01:00,0.68512,0.68519,0.68493,0.68493,162199996.0
2006-05-31 23:02:00,0.68493,0.68502,0.68484,0.68494,149199999.0
2006-05-31 23:03:00,0.68507,0.68507,0.6848,0.68497,137199998.0
2006-05-31 23:04:00,0.68492,0.685,0.68459,0.68478,204400002.0
2006-05-31 23:05:00,0.68485,0.68498,0.68476,0.68489,161300001.0
2006-05-31 23:06:00,0.6848,0.68503,0.68473,0.68498,150800004.0
2006-05-31 23:07:00,0.68495,0.68514,0.6849,0.68498,172200003.0
2006-05-31 23:08:00,0.68503,0.68526,0.685,0.68501,136400002.0
2006-05-31 23:09:00,0.68502,0.68511,0.68485,0.68503,242900001.0
2006-05-31 23:10:00,0.68493,0.68506,0.68478,0.68484,138899998.0
2006-05-31 23:11:00,0.68498,0.68504,0.68487,0.68492,322899993.0
2006-05-31 23:12:00,0.68497,0.68514,0.68492,0.6851,168699999.0
2006-05-31 23:13:00,0.68489,0.68514,0.68489,0.68507,229399996.0
2006-05-31 23:14:00,0.68515,0.68519,0.68491,0.68499,171400001.0
2006-05-31 23:15:00,0.68508,0.68513,0.68477,0.685,148499999.0
2006-05-31 23:16:00,0.68477,0.68519,0.68477,0.68508,297099999.0
2006-05-31 23:17:00,0.68515,0.68521,0.685,0.68521,134299999.0
2006-05-31 23:18:00,0.68497,0.68519,0.68492,0.68507,220600000.0
2006-05-31 23:19:00,0.68502,0.68516,0.68501,0.68516,116200000.0
2006-05-31 23:20:00,0.68528,0.68536,0.68502,0.68502,145000002.0
2006-05-31 23:21:00,0.6851,0.68515,0.68491,0.685,150200001.0
2006-05-31 23:22:00,0.6849,0.68513,0.68488,0.68511,197600000.0
2006-05-31 23:23:00,0.68517,0.68519,0.68488,0.685,279499995.0
2006-05-31 23:24:00,0.68485,0.68534,0.68485,0.68529,170599999.0
2006-05-31 23:25:00,0.68518,0.68535,0.68504,0.68527,143299998.0
2006-05-31 23:26:00,0.68527,0.68531,0.68506,0.68511,107699999.0
2006-05-31 23:27:00,0.68517,0.68526,0.68502,0.68502,160500003.0
2006-05-31 23:28:00,0.68515,0.68531,0.6851,0.68523,282599993.0
2006-05-31 23:29:00,0.68513,0.68526,0.68497,0.68513,77900002.0
2006-05-31 23:30:00,0.68516,0.68521,0.68506,0.68508,173900000.0
2006-05-31 23:31:00,0.68512,0.68523,0.6849,0.68494,188000000.0
2006-05-31 23:32:00,0.68493,0.6851,0.6848,0.68505,241000002.0
2006-05-31 23:33:00,0.68505,0.68511,0.68492,0.68502,98999999.0
2006-05-31 23:34:00,0.68513,0.68519,0.68495,0.68498,157600002.0
2006-05-31 23:35:00,0.685,0.68511,0.68498,0.68508,127600000.0
2006-05-31 23:36:00,0.68512,0.6852,0.68485,0.68488,211999997.0
2006-05-31 23:37:00,0.6849,0.68521,0.68486,0.68511,114900000.0
2006-05-31 23:38:00,0.68512,0.68522,0.68494,0.68498,93400001.0
2006-05-31 23:39:00,0.6852,0.68523,0.68492,0.68492,116799999.0
2006-05-31 23:40:00,0.68517,0.68524,0.68488,0.68515,183899999.0
2006-05-31 23:41:00,0.6851,0.68517,0.68487,0.6849,254600000.0
2006-05-31 23:42:00,0.68502,0.68512,0.68489,0.68508,336000004.0
2006-05-31 23:43:00,0.6852,0.6852,0.68482,0.68482,139100000.0
2006-05-31 23:44:00,0.68492,0.68501,0.68482,0.68497,151200000.0
2006-05-31 23:45:00,0.68492,0.68515,0.68487,0.68507,128400001.0
2006-05-31 23:46:00,0.68498,0.68518,0.68493,0.68508,137000001.0
2006-05-31 23:47:00,0.68502,0.68502,0.68484,0.6849,151800001.0
2006-05-31 23:48:00,0.6847,0.68493,0.68462,0.68474,135099997.0
2006-05-31 23:49:00,0.68477,0.68494,0.68477,0.68489,147199996.0
2006-05-31 23:50:00,0.68475,0.68496,0.68473,0.68487,263500000.0
2006-05-31 23:51:00,0.68495,0.68499,0.68473,0.68474,169099999.0
2006-05-31 23:52:00,0.68477,0.68494,0.68477,0.68488,109999998.0
2006-05-31 23:53:00,0.68477,0.68498,0.68473,0.68492,128800000.0
2006-05-31 23:54:00,0.685,0.685,0.68468,0.68476,247699993.0
2006-05-31 23:55:00,0.68485,0.68485,0.68466,0.68473,49099999.0
2006-05-31 23:56:00,0.68473,0.68482,0.68456,0.68477,144499997.0
2006-05-31 23:57:00,0.68478,0.68491,0.68467,0.68477,144699999.0
2006-05-31 23:58:00,0.68455,0.68484,0.68451,0.68478,117500002.0
2006-05-31 23:59:00,0.68484,0.68484,0.68431,0.68431,114600002.0
2006-06-01 00:00:00,0.68417,0.68422,0.6841,0.6841,111400001.0
2006-06-01 00:01:00,0.68413,0.68419,0.68413,0.68419,141300003.0
2006-06-01 00:02:00,0.68421,0.68421,0.68419,0.68419,18000000.0
2006-06-01 00:03:00,0.68423,0.68428,0.68419,0.68428,104699999.0
2006-06-01 00:04:00,0.68427,0.68427,0.68423,0.68423,35899998.0
2006-06-01 00:05:00,0.68419,0.68425,0.68419,0.68425,115799997.0
2006-06-01 00:06:00,0.68422,0.68424,0.68415,0.68423,153399999.0
2006-06-01 00:07:00,0.68425,0.68438,0.68423,0.68423,194800000.0
2006-06-01 00:08:00,0.68423,0.68442,0.68421,0.68441,134399999.0
2006-06-01 00:09:00,0.68443,0.68443,0.68436,0.68437,176999998.0
2006-06-01 00:10:00,0.6844,0.6844,0.68435,0.68435,105999998.0
2006-06-01 00:11:00,0.6844,0.6844,0.68433,0.68433,37500000.0
2006-06-01 00:12:00,0.68424,0.68424,0.68413,0.68413,26300001.0
2006-06-01 00:13:00,0.68411,0.68432,0.68411,0.68432,64599999.0
2006-06-01 00:14:00,0.68431,0.68431,0.68414,0.68414,82399998.0
2006-06-01 00:15:00,0.68412,0.68412,0.68404,0.68405,103600001.0
2006-06-01 00:16:00,0.68402,0.68434,0.684,0.68434,137499997.0
2006-06-01 00:17:00,0.68443,0.68443,0.68438,0.68438,95300001.0
2006-06-01 00:18:00,0.68437,0.6844,0.68437,0.6844,174800001.0
2006-06-01 00:19:00,0.68433,0.68433,0.68416,0.6843,37900000.0
2006-06-01 00:20:00,0.68437,0.6844,0.68437,0.6844,35999999.0
2006-06-01 00:21:00,0.6844,0.6844,0.68437,0.68437,39900002.0
2006-06-01 00:22:00,0.68437,0.68443,0.68435,0.68443,47900000.0
2006-06-01 00:23:00,0.68443,0.68447,0.68437,0.68445,103200001.0
2006-06-01 00:24:00,0.68439,0.6845,0.68432,0.6844,122000001.0
2006-06-01 00:25:00,0.68436,0.68438,0.68432,0.68435,125199998.0
2006-06-01 00:26:00,0.6844,0.6844,0.68437,0.6844,138299998.0
2006-06-01 00:27:00,0.68442,0.68442,0.6843,0.68437,91899998.0
2006-06-01 00:28:00,0.6844,0.6844,0.68437,0.68437,175200004.0
2006-06-01 00:29:00,0.6844,0.6844,0.68433,0.68433,91000003.0
2006-06-01 00:30:00,0.6844,0.6844,0.68435,0.68438,64700001.0
2006-06-01 00:31:00,0.68438,0.6844,0.68438,0.6844,59800001.0
2006-06-01 00:32:00,0.6844,0.68442,0.68437,0.68442,80900000.0
2006-06-01 00:33:00,0.68435,0.6844,0.68435,0.6844,223900002.0
2006-06-01 00:34:00,0.68433,0.68434,0.68415,0.68415,127400000.0
2006-06-01 00:35:00,0.68403,0.68405,0.68399,0.68399,179400005.0
2006-06-01 00:36:00,0.68411,0.68419,0.68411,0.68419,25400000.0
2006-06-01 00:37:00,0.68435,0.68435,0.68432,0.68432,22500001.0
2006-06-01 00:38:00,0.68436,0.68438,0.68436,0.68438,91000000.0
2006-06-01 00:39:00,0.68437,0.68438,0.68437,0.68438,12000000.0
2006-06-01 00:40:00,0.68435,0.68435,0.68428,0.6843,97200002.0
2006-06-01 00:41:00,0.68435,0.68437,0.6843,0.68435,209199999.0
2006-06-01 00:42:00,0.68432,0.68432,0.68432,0.68432,16200000.0
2006-06-01 00:43:00,0.6843,0.68435,0.6843,0.68435,12800000.0
2006-06-01 00:44:00,0.68438,0.68438,0.6843,0.68433,87000001.0
2006-06-01 00:45:00,0.68435,0.68438,0.68432,0.68434,100799998.0
2006-06-01 00:46:00,0.68435,0.68435,0.6843,0.68433,181700000.0
2006-06-01 00:47:00,0.68434,0.68437,0.68432,0.68433,91300001.0
2006-06-01 00:48:00,0.68426,0.68426,0.68413,0.68413,87300001.0
2006-06-01 00:49:00,0.68417,0.68417,0.6841,0.6841,167100000.0
2006-06-01 00:50:00,0.68414,0.68414,0.68405,0.68414,106899999.0
2006-06-01 00:51:00,0.68417,0.68417,0.68407,0.68417,187199999.0
2006-06-01 00:52:00,0.68412,0.68412,0.68406,0.68406,79600000.0
2006-06-01 00:53:00,0.68405,0.68407,0.68405,0.68407,70600003.0
2006-06-01 00:54:00,0.68409,0.68411,0.68407,0.6841,72500000.0
2006-06-01 00:55:00,0.68415,0.68415,0.68412,0.68413,200500001.0
2006-06-01 00:56:00,0.68409,0.68411,0.68404,0.68407,142899999.0
2006-06-01 00:57:00,0.68414,0.68431,0.68413,0.68413,178700000.0
2006-06-01 00:58:00,0.68409,0.68413,0.68409,0.68413,27900001.0
2006-06-01 00:59:00,0.68412,0.68415,0.68412,0.68415,43800000.0
2006-06-01 01:00:00,0.68412,0.68415,0.68412,0.68415,23300000.0
2006-06-01 01:01:00,0.68425,0.6844,0.68425,0.6844,32699999.0
2006-06-01 01:02:00,0.68453,0.68453,0.68452,0.68452,8900000.0
2006-06-01 01:03:00,0.68453,0.68453,0.68445,0.68445,245100003.0
2006-06-01 01:04:00,0.68447,0.68447,0.68442,0.68447,123499999.0
2006-06-01 01:05:00,0.68444,0.68445,0.68442,0.68443,82199999.0
2006-06-01 01:06:00,0.6844,0.68442,0.68435,0.68439,133200003.0
2006-06-01 01:07:00,0.68437,0.68444,0.68433,0.68433,74299999.0
2006-06-01 01:08:00,0.68438,0.68451,0.68438,0.68448,121000000.0
2006-06-01 01:09:00,0.68451,0.68455,0.68447,0.68453,219499997.0
2006-06-01 01:10:00,0.68453,0.68454,0.68448,0.68453,278200000.0
2006-06-01 01:11:00,0.68452,0.68457,0.68448,0.68455,113399999.0
2006-06-01 01:12:00,0.68453,0.68458,0.68448,0.68448,178300000.0
2006-06-01 01:13:00,0.68447,0.68453,0.68447,0.68453,117300001.0
2006-06-01 01:14:00,0.68455,0.68463,0.68455,0.68458,94499998.0
2006-06-01 01:15:00,0.68455,0.68459,0.68454,0.68455,126900000.0
2006-06-01 01:16:00,0.68453,0.68455,0.6845,0.68455,54600000.0
2006-06-01 01:17:00,0.68457,0.68459,0.68456,0.68456,23900000.0
2006-06-01 01:18:00,0.68454,0.68463,0.68452,0.68457,64700000.0
2006-06-01 01:19:00,0.6846,0.68462,0.68454,0.68459,185599998.0
2006-06-01 01:20:00,0.68461,0.68465,0.68457,0.68465,169100000.0
2006-06-01 01:21:00,0.68463,0.68468,0.68461,0.68468,116499998.0
2006-06-01 01:22:00,0.68468,0.68472,0.68461,0.68462,96099997.0
2006-06-01 01:23:00,0.68462,0.68462,0.6846,0.6846,40699999.0
2006-06-01 01:24:00,0.68463,0.68464,0.68459,0.68461,109700002.0
2006-06-01 01:25:00,0.6846,0.6846,0.68451,0.6846,124900000.0
2006-06-01 01:26:00,0.6846,0.6846,0.68455,0.68455,64200002.0
2006-06-01 01:27:00,0.6846,0.6846,0.68455,0.68455,116600000.0
2006-06-01 01:28:00,0.68461,0.68461,0.68456,0.68457,76100001.0
2006-06-01 01:29:00,0.68458,0.68462,0.68454,0.68462,49499999.0
2006-06-01 01:30:00,0.68456,0.68456,0.68449,0.68454,125999997.0
2006-06-01 01:31:00,0.68449,0.68451,0.68445,0.68451,103300002.0
2006-06-01 01:32:00,0.68452,0.68453,0.68447,0.68447,115500000.0
2006-06-01 01:33:00,0.68456,0.68459,0.68453,0.68453,74000000.0
2006-06-01 01:34:00,0.68456,0.68458,0.68455,0.68457,93400003.0
2006-06-01 01:35:00,0.68457,0.68457,0.6845,0.6845,177199999.0
2006-06-01 01:36:00,0.68453,0.68458,0.68452,0.68452,145299997.0
2006-06-01 01:37:00,0.68454,0.68454,0.68447,0.68453,223099996.0
2006-06-01 01:38:00,0.68452,0.68457,0.68447,0.68452,97300002.0
2006-06-01 01:39:00,0.68455,0.68455,0.68449,0.68453,227000003.0
2006-06-01 01:40:00,0.68448,0.68454,0.68448,0.68448,286000006.0
2006-06-01 01:41:00,0.68449,0.68454,0.68449,0.68451,196299999.0
2006-06-01 01:42:00,0.68453,0.68455,0.6845,0.68452,153200005.0
2006-06-01 01:43:00,0.68453,0.68453,0.6845,0.6845,9000000.0
2006-06-01 01:44:00,0.68452,0.68454,0.68449,0.68452,134000003.0
2006-06-01 01:45:00,0.68454,0.68454,0.68448,0.6845,114700001.0
2006-06-01 01:46:00,0.68451,0.68451,0.6844,0.6844,169699999.0
2006-06-01 01:47:00,0.68447,0.68452,0.68446,0.68448,228300006.0
2006-06-01 01:48:00,0.68444,0.68456,0.68444,0.68455,85300002.0
2006-06-01 01:49:00,0.68453,0.68458,0.68449,0.68458,120500000.0
2006-06-01 01:50:00,0.68461,0.68465,0.68458,0.68463,96599998.0
2006-06-01 01:51:00,0.6847,0.6847,0.68464,0.68468,140699997.0
2006-06-01 01:52:00,0.68467,0.68472,0.68467,0.68471,112599999.0
2006-06-01 01:53:00,0.68466,0.68468,0.68461,0.68463,167600000.0
2006-06-01 01:54:00,0.68457,0.68461,0.68446,0.68461,108000001.0
2006-06-01 01:55:00,0.68464,0.68468,0.68457,0.68457,173900004.0
2006-06-01 01:56:00,0.68456,0.68463,0.68453,0.68461,129300002.0
2006-06-01 01:57:00,0.68466,0.68476,0.68466,0.68475,116599998.0
2006-06-01 01:58:00,0.68474,0.68485,0.68474,0.68481,147599996.0
2006-06-01 01:59:00,0.68478,0.68478,0.68471,0.68471,115999997.0
2006-06-01 02:00:00,0.6847,0.68476,0.68464,0.68464,152999996.0
2006-06-01 02:01:00,0.68467,0.68468,0.68453,0.68468,147800002.0
2006-06-01 02:02:00,0.68465,0.68465,0.68459,0.68465,133899998.0
2006-06-01 02:03:00,0.68469,0.68471,0.68465,0.68465,140400004.0
2006-06-01 02:04:00,0.68465,0.68469,0.68461,0.68462,103600001.0
2006-06-01 02:05:00,0.68461,0.68465,0.68454,0.68465,265999998.0
2006-06-01 02:06:00,0.68462,0.6847,0.6846,0.68461,159300001.0
2006-06-01 02:07:00,0.68466,0.68472,0.68464,0.68467,205699998.0
2006-06-01 02:08:00,0.68469,0.68474,0.68469,0.6847,167400002.0
2006-06-01 02:09:00,0.68475,0.68476,0.68468,0.68468,117900003.0
2006-06-01 02:10:00,0.68471,0.68473,0.68469,0.68471,175100000.0
2006-06-01 02:11:00,0.68472,0.68473,0.68472,0.68473,13600000.0
2006-06-01 02:12:00,0.68473,0.68473,0.68465,0.6847,220900002.0
2006-06-01 02:13:00,0.68467,0.68473,0.68465,0.68473,255599996.0
2006-06-01 02:14:00,0.68468,0.6847,0.68464,0.6847,184299999.0
2006-06-01 02:15:00,0.68466,0.6847,0.68463,0.68468,110999998.0
2006-06-01 02:16:00,0.68468,0.6847,0.68463,0.68464,181400002.0
2006-06-01 02:17:00,0.6847,0.68476,0.68466,0.68469,222499997.0
2006-06-01 02:18:00,0.68473,0.68475,0.6847,0.68475,209599993.0
2006-06-01 02:19:00,0.68479,0.68492,0.68475,0.68492,108400000.0
2006-06-01 02:20:00,0.68491,0.68496,0.68491,0.68492,196300001.0
2006-06-01 02:21:00,0.68492,0.68492,0.68488,0.68491,113199997.0
2006-06-01 02:22:00,0.68487,0.68488,0.68482,0.68484,125299998.0
2006-06-01 02:23:00,0.68484,0.68489,0.68483,0.68488,113600001.0
2006-06-01 02:24:00,0.68481,0.68481,0.68468,0.68468,167199998.0
2006-06-01 02:25:00,0.68472,0.68481,0.68472,0.68481,146499994.0
2006-06-01 02:26:00,0.68492,0.68493,0.68488,0.68488,129699997.0
2006-06-01 02:27:00,0.68487,0.68495,0.68487,0.68488,90999998.0
2006-06-01 02:28:00,0.68489,0.68489,0.68479,0.68479,129900000.0
2006-06-01 02:29:00,0.68487,0.68494,0.68487,0.68492,116500002.0
2006-06-01 02:30:00,0.68485,0.68491,0.68485,0.68491,137700004.0
2006-06-01 02:31:00,0.68485,0.68504,0.68476,0.68492,88700001.0
2006-06-01 02:32:00,0.6849,0.68495,0.68484,0.68486,111900000.0
2006-06-01 02:33:00,0.68487,0.68511,0.68485,0.68511,337400001.0
2006-06-01 02:34:00,0.68506,0.68506,0.68476,0.68476,98600002.0
2006-06-01 02:35:00,0.68471,0.68472,0.68461,0.68461,191100003.0
2006-06-01 02:36:00,0.68463,0.68465,0.68457,0.68459,111299999.0
2006-06-01 02:37:00,0.6846,0.68462,0.68456,0.68462,99999999.0
2006-06-01 02:38:00,0.68463,0.68463,0.68452,0.68457,203899995.0
2006-06-01 02:39:00,0.6846,0.68467,0.6846,0.6846,134199997.0
2006-06-01 02:40:00,0.68467,0.68472,0.68465,0.68471,137800000.0
2006-06-01 02:41:00,0.68465,0.68478,0.68465,0.68475,127900000.0
2006-06-01 02:42:00,0.68471,0.68475,0.68465,0.68468,167900001.0
2006-06-01 02:43:00,0.68471,0.68475,0.68466,0.6847,138900003.0
2006-06-01 02:44:00,0.68469,0.68476,0.68469,0.68475,224400000.0
2006-06-01 02:45:00,0.68468,0.68477,0.68468,0.68473,174300001.0
2006-06-01 02:46:00,0.6847,0.68475,0.68467,0.68469,114500001.0
2006-06-01 02:47:00,0.68463,0.68463,0.68456,0.68457,123799999.0
2006-06-01 02:48:00,0.68459,0.68467,0.68459,0.68462,187400002.0
2006-06-01 02:49:00,0.68468,0.68475,0.68468,0.6847,58099999.0
2006-06-01 02:50:00,0.6847,0.68481,0.6847,0.6848,157200000.0
2006-06-01 02:51:00,0.68475,0.68475,0.68463,0.68468,141100000.0
2006-06-01 02:52:00,0.68465,0.68465,0.68453,0.68459,92000000.0
2006-06-01 02:53:00,0.6846,0.68465,0.68457,0.68465,67299998.0
2006-06-01 02:54:00,0.68467,0.6847,0.68465,0.68468,139799999.0
2006-06-01 02:55:00,0.68463,0.68464,0.6846,0.6846,41199999.0
2006-06-01 02:56:00,0.6846,0.6847,0.6846,0.6847,126400000.0
2006-06-01 02:57:00,0.68468,0.68472,0.68468,0.68472,12800000.0
2006-06-01 02:58:00,0.68475,0.68475,0.68468,0.68472,162800003.0
2006-06-01 02:59:00,0.68468,0.68473,0.68466,0.68472,136700001.0
2006-06-01 03:00:00,0.68476,0.68476,0.68465,0.68465,147100000.0
2006-06-01 03:01:00,0.68463,0.68477,0.68463,0.68472,102800000.0
2006-06-01 03:02:00,0.68476,0.68478,0.6846,0.68465,240999999.0
2006-06-01 03:03:00,0.68467,0.68469,0.68462,0.68465,158499998.0
2006-06-01 03:04:00,0.68471,0.68476,0.68466,0.68466,285700000.0
2006-06-01 03:05:00,0.68467,0.68476,0.68467,0.68469,185500002.0
2006-06-01 03:06:00,0.68468,0.68483,0.68463,0.68483,132699999.0
2006-06-01 03:07:00,0.68482,0.68487,0.68477,0.68478,124899998.0
2006-06-01 03:08:00,0.68474,0.68478,0.68467,0.68467,110500001.0
2006-06-01 03:09:00,0.68472,0.68499,0.68472,0.68497,174400002.0
2006-06-01 03:10:00,0.68499,0.68499,0.6848,0.68483,143499999.0
2006-06-01 03:11:00,0.68482,0.68489,0.68481,0.68483,97400002.0
2006-06-01 03:12:00,0.6848,0.6848,0.68472,0.68476,95000000.0
2006-06-01 03:13:00,0.68478,0.6848,0.68478,0.6848,100699996.0
2006-06-01 03:14:00,0.68476,0.68482,0.68476,0.68477,54800001.0
2006-06-01 03:15:00,0.68478,0.68487,0.68478,0.6848,117899999.0
2006-06-01 03:16:00,0.68487,0.68496,0.68487,0.68487,87699999.0
2006-06-01 03:17:00,0.68489,0.68493,0.68483,0.68492,230700000.0
2006-06-01 03:18:00,0.68494,0.68498,0.68486,0.68487,77599998.0
2006-06-01 03:19:00,0.68476,0.68483,0.68476,0.68483,105200000.0
2006-06-01 03:20:00,0.68487,0.68487,0.68472,0.68472,192300002.0
2006-06-01 03:21:00,0.68472,0.6848,0.68472,0.6848,16800000.0
2006-06-01 03:22:00,0.68481,0.68483,0.68478,0.68478,109800004.0
2006-06-01 03:23:00,0.68479,0.68486,0.68479,0.68486,84600003.0
2006-06-01 03:24:00,0.68491,0.68495,0.68488,0.68495,115399999.0
2006-06-01 03:25:00,0.68487,0.68497,0.68486,0.68486,199099999.0
2006-06-01 03:26:00,0.68479,0.6848,0.68471,0.6848,176700002.0
2006-06-01 03:27:00,0.68483,0.68485,0.68479,0.68482,163199996.0
2006-06-01 03:28:00,0.68478,0.6849,0.68476,0.68476,202900001.0
2006-06-01 03:29:00,0.68475,0.68482,0.68475,0.68481,24700000.0
2006-06-01 03:30:00,0.68477,0.68478,0.68475,0.68477,113099998.0
2006-06-01 03:31:00,0.68477,0.68486,0.68477,0.68486,178999996.0
2006-06-01 03:32:00,0.68489,0.68499,0.68483,0.68499,109000002.0
2006-06-01 03:33:00,0.68495,0.68505,0.68486,0.68486,91800001.0
2006-06-01 03:34:00,0.68487,0.68493,0.68484,0.68488,212900003.0
2006-06-01 03:35:00,0.68486,0.68494,0.68484,0.68492,171700004.0
2006-06-01 03:36:00,0.68487,0.68487,0.68478,0.68485,65800001.0
2006-06-01 03:37:00,0.68484,0.68484,0.68475,0.68475,210899998.0
2006-06-01 03:38:00,0.68476,0.6848,0.68475,0.68475,75499999.0
2006-06-01 03:39:00,0.68477,0.68482,0.68472,0.68482,154600003.0
2006-06-01 03:40:00,0.68475,0.68477,0.68475,0.68477,42999998.0
2006-06-01 03:41:00,0.68473,0.68473,0.68471,0.68471,71800002.0
2006-06-01 03:42:00,0.68468,0.68469,0.68465,0.68469,77300001.0
2006-06-01 03:43:00,0.68465,0.68472,0.68465,0.6847,51900000.0
2006-06-01 03:44:00,0.68477,0.6848,0.68473,0.68473,109999997.0
2006-06-01 03:45:00,0.68468,0.68472,0.68468,0.68471,98799999.0
2006-06-01 03:46:00,0.68463,0.68463,0.68461,0.68461,42200001.0
2006-06-01 03:47:00,0.68455,0.68464,0.6845,0.68464,59500002.0
2006-06-01 03:48:00,0.68464,0.68472,0.68462,0.6847,170600000.0
2006-06-01 03:49:00,0.68468,0.68468,0.68455,0.68455,179400002.0
2006-06-01 03:50:00,0.68462,0.6847,0.68462,0.6847,215800003.0
2006-06-01 03:51:00,0.68465,0.68476,0.68465,0.68472,145000006.0
2006-06-01 03:52:00,0.68471,0.68477,0.68464,0.68466,310199992.0
2006-06-01 03:53:00,0.68474,0.68474,0.68471,0.68473,36700000.0
2006-06-01 03:54:00,0.68476,0.68488,0.6847,0.68485,115400002.0
2006-06-01 03:55:00,0.68484,0.68495,0.68481,0.68488,321099995.0
2006-06-01 03:56:00,0.68486,0.68493,0.68483,0.68483,259100000.0
2006-06-01 03:57:00,0.68488,0.68497,0.68488,0.68493,140700000.0
2006-06-01 03:58:00,0.68488,0.68495,0.68488,0.68489,87700000.0
2006-06-01 03:59:00,0.68489,0.68493,0.68483,0.6849,162099996.0
2006-06-01 04:00:00,0.6849,0.6849,0.68488,0.68488,23100001.0
2006-06-01 04:01:00,0.68485,0.6849,0.68485,0.6849,202199997.0
2006-06-01 04:02:00,0.68486,0.68488,0.6848,0.6848,160600000.0
2006-06-01 04:03:00,0.6848,0.68481,0.68475,0.68481,111800002.0
2006-06-01 04:04:00,0.68484,0.68484,0.68478,0.68478,82999998.0
2006-06-01 04:05:00,0.68475,0.68477,0.68475,0.68475,193700001.0
2006-06-01 04:06:00,0.68479,0.68481,0.68473,0.68481,140300002.0
2006-06-01 04:07:00,0.68485,0.68485,0.68485,0.68485,16700000.0
2006-06-01 04:08:00,0.68487,0.68487,0.68473,0.6848,127000002.0
2006-06-01 04:09:00,0.68481,0.68484,0.68481,0.68482,183599999.0
2006-06-01 04:10:00,0.68477,0.68482,0.68475,0.68475,193499997.0
2006-06-01 04:11:00,0.68479,0.68479,0.6847,0.6847,281400001.0
2006-06-01 04:12:00,0.68473,0.68475,0.6847,0.68473,91600000.0
2006-06-01 04:13:00,0.68473,0.68473,0.68469,0.68469,28000000.0
2006-06-01 04:14:00,0.68465,0.68467,0.68463,0.68463,97399999.0
2006-06-01 04:15:00,0.6847,0.68475,0.6847,0.68472,116700000.0
2006-06-01 04:16:00,0.6847,0.68473,0.6847,0.68473,43099998.0
2006-06-01 04:17:00,0.68476,0.68477,0.68469,0.68475,183299999.0
2006-06-01 04:18:00,0.68475,0.68475,0.68475,0.68475,17500001.0
2006-06-01 04:19:00,0.68473,0.68475,0.68472,0.68472,159199996.0
2006-06-01 04:20:00,0.68473,0.68481,0.68473,0.68477,99499999.0
2006-06-01 04:21:00,0.68475,0.68478,0.68475,0.68477,103999999.0
2006-06-01 04:22:00,0.6848,0.68482,0.68475,0.68475,190099999.0
2006-06-01 04:23:00,0.68478,0.68478,0.68475,0.68478,51900001.0
2006-06-01 04:24:00,0.6847,0.68475,0.6847,0.68475,80499999.0
2006-06-01 04:25:00,0.68472,0.68474,0.68465,0.6847,111400002.0
2006-06-01 04:26:00,0.68467,0.68478,0.68467,0.68475,206000005.0
2006-06-01 04:27:00,0.68478,0.68478,0.6847,0.68478,216899998.0
2006-06-01 04:28:00,0.68473,0.68475,0.6847,0.6847,21200000.0
2006-06-01 04:29:00,0.68473,0.68473,0.68473,0.68473,35199999.0
2006-06-01 04:30:00,0.68472,0.68475,0.68467,0.68467,196100005.0
2006-06-01 04:31:00,0.68468,0.68474,0.68466,0.68469,210299997.0
2006-06-01 04:32:00,0.68472,0.68472,0.6847,0.68472,84800000.0
2006-06-01 04:33:00,0.68476,0.68476,0.68466,0.68474,279500002.0
2006-06-01 04:34:00,0.68471,0.68472,0.68468,0.68472,184499997.0
2006-06-01 04:35:00,0.68471,0.68471,0.68466,0.68466,52299998.0
2006-06-01 04:36:00,0.68463,0.68463,0.68454,0.68461,96100000.0
2006-06-01 04:37:00,0.68455,0.6846,0.68455,0.68455,98400001.0
2006-06-01 04:38:00,0.6845,0.68455,0.68443,0.68455,129600000.0
2006-06-01 04:39:00,0.68456,0.68475,0.68456,0.68461,182700001.0
2006-06-01 04:40:00,0.68471,0.68472,0.68471,0.68472,13500000.0
2006-06-01 04:41:00,0.68473,0.68473,0.6846,0.68461,85500003.0
2006-06-01 04:42:00,0.6847,0.68477,0.68467,0.6847,94800003.0
2006-06-01 04:43:00,0.68469,0.68469,0.6846,0.68465,52100000.0
2006-06-01 04:44:00,0.68472,0.68487,0.6847,0.68487,200400002.0
2006-06-01 04:45:00,0.68483,0.6849,0.68472,0.68475,149100004.0
2006-06-01 04:46:00,0.68472,0.68479,0.6847,0.68479,95599999.0
2006-06-01 04:47:00,0.68478,0.68478,0.68466,0.68473,112200000.0
2006-06-01 04:48:00,0.68473,0.68473,0.68464,0.68467,110600004.0
2006-06-01 04:49:00,0.68469,0.68473,0.68466,0.68467,120000000.0
2006-06-01 04:50:00,0.68464,0.6847,0.68461,0.68462,161199999.0
2006-06-01 04:51:00,0.68466,0.68468,0.68466,0.68468,61400002.0
2006-06-01 04:52:00,0.68468,0.68469,0.68468,0.68469,37400002.0
2006-06-01 04:53:00,0.68466,0.68471,0.68462,0.68465,140399998.0
2006-06-01 04:54:00,0.68465,0.68465,0.68465,0.68465,103000003.0
2006-06-01 04:55:00,0.68462,0.68467,0.6846,0.68462,138899999.0
2006-06-01 04:56:00,0.6847,0.6847,0.68465,0.68469,119599999.0
2006-06-01 04:57:00,0.68469,0.68488,0.68469,0.68488,72500002.0
2006-06-01 04:58:00,0.68478,0.68478,0.6847,0.68474,125599999.0
2006-06-01 04:59:00,0.68473,0.68473,0.68467,0.68467,106799999.0
2006-06-01 05:00:00,0.68465,0.68467,0.68464,0.68464,48600000.0
2006-06-01 05:01:00,0.6846,0.68469,0.6846,0.68463,201499996.0
2006-06-01 05:02:00,0.68459,0.68467,0.68459,0.68465,217400003.0
2006-06-01 05:03:00,0.68466,0.68466,0.68458,0.68458,46800000.0
2006-06-01 05:04:00,0.68464,0.68471,0.68458,0.68471,135500004.0
2006-06-01 05:05:00,0.68473,0.68476,0.68468,0.68476,118099997.0
2006-06-01 05:06:00,0.68478,0.68487,0.68475,0.68478,181299998.0
2006-06-01 05:07:00,0.68471,0.68471,0.68468,0.68468,28000001.0
2006-06-01 05:08:00,0.68465,0.68469,0.68465,0.68465,159800000.0
2006-06-01 05:09:00,0.68465,0.68473,0.68463,0.68473,77500000.0
2006-06-01 05:10:00,0.68467,0.68477,0.68467,0.68469,230800001.0
2006-06-01 05:11:00,0.68468,0.6847,0.68465,0.68465,139900001.0
2006-06-01 05:12:00,0.68473,0.68473,0.68468,0.68468,11200000.0
2006-06-01 05:13:00,0.6847,0.6847,0.68465,0.6847,120599999.0
2006-06-01 05:14:00,0.68468,0.68468,0.68459,0.68466,150600002.0
2006-06-01 05:15:00,0.68467,0.68467,0.68461,0.68462,206500000.0
2006-06-01 05:16:00,0.68466,0.68472,0.68464,0.6847,130900001.0
2006-06-01 05:17:00,0.68463,0.68463,0.68457,0.68463,191400003.0
2006-06-01 05:18:00,0.68461,0.68467,0.68461,0.68464,152300000.0
2006-06-01 05:19:00,0.6847,0.6847,0.6847,0.6847,51099998.0
2006-06-01 05:20:00,0.68468,0.68468,0.68465,0.68465,10500000.0
2006-06-01 05:21:00,0.68463,0.68463,0.68463,0.68463,73599998.0
2006-06-01 05:22:00,0.68462,0.68469,0.68462,0.68469,107799999.0
2006-06-01 05:23:00,0.68468,0.68468,0.68465,0.68466,65900002.0
2006-06-01 05:24:00,0.68469,0.68476,0.68469,0.6847,152200001.0
2006-06-01 05:25:00,0.68473,0.68473,0.68463,0.68473,159399997.0
2006-06-01 05:26:00,0.68468,0.68468,0.6846,0.6846,193200001.0
2006-06-01 05:27:00,0.68463,0.68463,0.68463,0.68463,51000001.0
2006-06-01 05:28:00,0.68459,0.68459,0.68449,0.68453,100200001.0
2006-06-01 05:29:00,0.68453,0.68453,0.68444,0.68444,32900000.0
2006-06-01 05:30:00,0.68445,0.6845,0.68441,0.68445,103600003.0
2006-06-01 05:31:00,0.68443,0.68447,0.68435,0.68435,95300001.0
2006-06-01 05:32:00,0.68429,0.68437,0.68429,0.68433,239199999.0
2006-06-01 05:33:00,0.6843,0.68437,0.6843,0.68435,246099999.0
2006-06-01 05:34:00,0.68434,0.68434,0.68424,0.68431,111199997.0
2006-06-01 05:35:00,0.68435,0.68435,0.68431,0.68431,68000001.0
2006-06-01 05:36:00,0.68428,0.68435,0.68428,0.68428,149099999.0
2006-06-01 05:37:00,0.68434,0.68434,0.68423,0.68425,43500000.0
2006-06-01 05:38:00,0.68425,0.68428,0.68425,0.68428,31800000.0
2006-06-01 05:39:00,0.68427,0.68427,0.68425,0.68425,62299999.0
2006-06-01 05:40:00,0.68427,0.68435,0.68423,0.68423,182000001.0
2006-06-01 05:41:00,0.68427,0.68433,0.68427,0.68433,64700001.0
2006-06-01 05:42:00,0.68432,0.68433,0.6843,0.6843,82000001.0
2006-06-01 05:43:00,0.68428,0.68438,0.68427,0.68434,190100000.0
2006-06-01 05:44:00,0.68438,0.68438,0.68433,0.68435,129100000.0
2006-06-01 05:45:00,0.68432,0.68436,0.68427,0.68427,238499999.0
2006-06-01 05:46:00,0.68433,0.68438,0.68432,0.68437,162300000.0
2006-06-01 05:47:00,0.68428,0.68439,0.68426,0.68427,293599997.0
2006-06-01 05:48:00,0.68423,0.68423,0.68423,0.68423,36199999.0
2006-06-01 05:49:00,0.68427,0.68432,0.68421,0.68421,43700000.0
2006-06-01 05:50:00,0.68428,0.68435,0.68428,0.68431,81599999.0
2006-06-01 05:51:00,0.68432,0.68432,0.68421,0.68425,166200001.0
2006-06-01 05:52:00,0.68423,0.68425,0.68417,0.68425,185300000.0
2006-06-01 05:53:00,0.68427,0.68433,0.68423,0.68424,136300003.0
2006-06-01 05:54:00,0.68424,0.6843,0.68424,0.68426,88400002.0
2006-06-01 05:55:00,0.68421,0.68421,0.68409,0.68409,139800001.0
2006-06-01 05:56:00,0.68411,0.68414,0.68406,0.68412,260599997.0
2006-06-01 05:57:00,0.68408,0.68412,0.68407,0.68407,98299999.0
2006-06-01 05:58:00,0.68414,0.68435,0.68412,0.68435,284099997.0
2006-06-01 05:59:00,0.68431,0.68431,0.68427,0.68427,61500000.0
2006-06-01 06:00:00,0.68423,0.68425,0.68422,0.68425,206699996.0
2006-06-01 06:01:00,0.68416,0.68417,0.68412,0.68414,182099997.0
2006-06-01 06:02:00,0.68413,0.68418,0.68409,0.68416,182000002.0
2006-06-01 06:03:00,0.68418,0.68424,0.68414,0.68414,132699996.0
2006-06-01 06:04:00,0.68413,0.6842,0.68413,0.6842,110800000.0
2006-06-01 06:05:00,0.68419,0.68424,0.68416,0.68416,108500000.0
2006-06-01 06:06:00,0.68416,0.68427,0.68416,0.68426,208499996.0
2006-06-01 06:07:00,0.6843,0.68434,0.68427,0.6843,227100003.0
2006-06-01 06:08:00,0.68432,0.68432,0.68423,0.68428,141499999.0
2006-06-01 06:09:00,0.6843,0.6843,0.6843,0.6843,39099998.0
2006-06-01 06:10:00,0.68426,0.68431,0.68426,0.68431,70700000.0
2006-06-01 06:11:00,0.68432,0.68432,0.6843,0.6843,85599998.0
2006-06-01 06:12:00,0.68431,0.68431,0.68426,0.68426,96599999.0
2006-06-01 06:13:00,0.68427,0.68427,0.68427,0.68427,8800000.0
2006-06-01 06:14:00,0.68425,0.6843,0.68425,0.6843,74300000.0
2006-06-01 06:15:00,0.68429,0.68438,0.68429,0.68437,96599998.0
2006-06-01 06:16:00,0.68445,0.68445,0.6844,0.68445,172600000.0
2006-06-01 06:17:00,0.68443,0.68451,0.68443,0.68445,111000002.0
2006-06-01 06:18:00,0.68444,0.6845,0.68444,0.68449,166799998.0
2006-06-01 06:19:00,0.68449,0.68451,0.68448,0.68451,104200001.0
2006-06-01 06:20:00,0.68448,0.68455,0.68448,0.68453,123399996.0
2006-06-01 06:21:00,0.68455,0.68455,0.68455,0.68455,14100000.0
2006-06-01 06:22:00,0.68451,0.68457,0.68451,0.68455,150799996.0
2006-06-01 06:23:00,0.68453,0.68454,0.68446,0.68447,127699998.0
2006-06-01 06:24:00,0.68448,0.68463,0.68448,0.68457,183999998.0
2006-06-01 06:25:00,0.68461,0.68463,0.68457,0.68458,165199993.0
2006-06-01 06:26:00,0.68455,0.68464,0.68455,0.68457,202999999.0
2006-06-01 06:27:00,0.6846,0.68466,0.68456,0.68458,259299998.0
2006-06-01 06:28:00,0.68462,0.68462,0.68451,0.68452,90000001.0
2006-06-01 06:29:00,0.68456,0.6846,0.68456,0.6846,198199996.0
2006-06-01 06:30:00,0.68462,0.68463,0.68461,0.68463,239999997.0
2006-06-01 06:31:00,0.68456,0.68456,0.68449,0.68452,61199998.0
2006-06-01 06:32:00,0.68452,0.68456,0.68448,0.68448,49000001.0
2006-06-01 06:33:00,0.68443,0.68456,0.68443,0.68454,200800004.0
2006-06-01 06:34:00,0.68448,0.68448,0.68442,0.68448,140499997.0
2006-06-01 06:35:00,0.68444,0.68452,0.68441,0.68441,47600000.0
2006-06-01 06:36:00,0.68439,0.68446,0.68438,0.68442,81999998.0
2006-06-01 06:37:00,0.68442,0.68447,0.68436,0.68447,277399995.0
2006-06-01 06:38:00,0.68441,0.68442,0.68441,0.68442,16700000.0
2006-06-01 06:39:00,0.68439,0.68442,0.68435,0.68437,107100002.0
2006-06-01 06:40:00,0.68434,0.68437,0.68434,0.68437,114900002.0
2006-06-01 06:41:00,0.68432,0.68434,0.6843,0.68432,67800000.0
2006-06-01 06:42:00,0.6843,0.6843,0.6843,0.6843,800000.0
2006-06-01 06:43:00,0.68433,0.68433,0.68433,0.68433,48700001.0
2006-06-01 06:44:00,0.68434,0.68434,0.68428,0.68429,178399999.0
2006-06-01 06:45:00,0.68437,0.68437,0.68428,0.68428,144600000.0
2006-06-01 06:46:00,0.68432,0.68434,0.68427,0.6843,218899999.0
2006-06-01 06:47:00,0.68432,0.68437,0.68432,0.68435,50199999.0
2006-06-01 06:48:00,0.68432,0.68433,0.68432,0.68433,18300000.0
2006-06-01 06:49:00,0.68433,0.68437,0.68433,0.68433,189200001.0
2006-06-01 06:50:00,0.68432,0.68435,0.68432,0.68435,4900000.0
2006-06-01 06:51:00,0.68435,0.68441,0.68434,0.68441,62000002.0
2006-06-01 06:52:00,0.68437,0.68441,0.68435,0.6844,125300002.0
2006-06-01 06:53:00,0.6844,0.68442,0.68436,0.68436,85400002.0
2006-06-01 06:54:00,0.68444,0.68444,0.68438,0.68438,156400000.0
2006-06-01 06:55:00,0.6844,0.68443,0.68437,0.68437,79900000.0
2006-06-01 06:56:00,0.68435,0.68444,0.68434,0.68442,183499998.0
2006-06-01 06:57:00,0.6844,0.6844,0.68437,0.68437,69900000.0
2006-06-01 06:58:00,0.68442,0.68442,0.68437,0.68438,115799999.0
2006-06-01 06:59:00,0.68435,0.6844,0.68435,0.6844,54100000.0
2006-06-01 07:00:00,0.68435,0.6844,0.68435,0.6844,31100000.0
2006-06-01 07:01:00,0.68437,0.6844,0.68437,0.68437,151500002.0
2006-06-01 07:02:00,0.68438,0.68442,0.68438,0.68438,140999997.0
2006-06-01 07:03:00,0.68438,0.68439,0.68438,0.68439,60600001.0
2006-06-01 07:04:00,0.68432,0.68438,0.68432,0.68438,42300001.0
2006-06-01 07:05:00,0.68436,0.68444,0.68435,0.68435,82499999.0
2006-06-01 07:06:00,0.68438,0.68449,0.68435,0.68447,111600002.0
2006-06-01 07:07:00,0.68446,0.68446,0.6844,0.68445,35300000.0
2006-06-01 07:08:00,0.68442,0.68445,0.68442,0.68442,66900002.0
2006-06-01 07:09:00,0.68442,0.68445,0.68442,0.68445,37400001.0
2006-06-01 07:10:00,0.68442,0.68445,0.68442,0.68442,112400001.0
2006-06-01 07:11:00,0.68443,0.68445,0.68442,0.68445,154299999.0
2006-06-01 07:12:00,0.6844,0.6844,0.6844,0.6844,2300000.0
2006-06-01 07:13:00,0.68443,0.68447,0.68443,0.68445,61500002.0
2006-06-01 07:14:00,0.68445,0.68447,0.68438,0.68442,114900000.0
2006-06-01 07:15:00,0.68444,0.68444,0.68441,0.68444,134900002.0
2006-06-01 07:16:00,0.68445,0.68445,0.68439,0.68441,180899994.0
2006-06-01 07:17:00,0.68438,0.68439,0.68437,0.68437,144000002.0
2006-06-01 07:18:00,0.68437,0.68443,0.68436,0.68438,84500000.0
2006-06-01 07:19:00,0.68439,0.68445,0.68438,0.68438,79400000.0
2006-06-01 07:20:00,0.6844,0.68443,0.68435,0.68435,205799999.0
2006-06-01 07:21:00,0.68439,0.68439,0.68433,0.68433,147799997.0
2006-06-01 07:22:00,0.68435,0.68437,0.68435,0.68437,70100000.0
2006-06-01 07:23:00,0.68433,0.68438,0.68433,0.68433,165700000.0
2006-06-01 07:24:00,0.68437,0.68442,0.68432,0.68432,90100002.0
2006-06-01 07:25:00,0.68437,0.68443,0.68434,0.68434,95899999.0
2006-06-01 07:26:00,0.68435,0.68442,0.68435,0.68438,163899995.0
2006-06-01 07:27:00,0.68437,0.68439,0.68435,0.68437,122000003.0
2006-06-01 07:28:00,0.6844,0.68441,0.68433,0.68439,196499997.0
2006-06-01 07:29:00,0.6844,0.6844,0.68435,0.6844,132499999.0
2006-06-01 07:30:00,0.68438,0.6844,0.68435,0.68438,180199998.0
2006-06-01 07:31:00,0.68443,0.68443,0.68437,0.68437,16000000.0
2006-06-01 07:32:00,0.68438,0.6844,0.68435,0.6844,46900002.0
2006-06-01 07:33:00,0.68439,0.68439,0.68434,0.68434,70199998.0
2006-06-01 07:34:00,0.6843,0.68435,0.6843,0.68435,167699997.0
2006-06-01 07:35:00,0.68435,0.68435,0.6843,0.68433,160400002.0
2006-06-01 07:36:00,0.68438,0.68443,0.68438,0.68438,120499999.0
2006-06-01 07:37:00,0.6844,0.68441,0.68437,0.68437,113399998.0
2006-06-01 07:38:00,0.68437,0.68443,0.68437,0.6844,268000001.0
2006-06-01 07:39:00,0.6844,0.68449,0.6844,0.68446,93500003.0
2006-06-01 07:40:00,0.68446,0.68454,0.68446,0.6845,232499999.0
2006-06-01 07:41:00,0.6845,0.6845,0.68444,0.68446,232300003.0
2006-06-01 07:42:00,0.68444,0.68448,0.68444,0.68447,55799998.0
2006-06-01 07:43:00,0.68443,0.68447,0.68441,0.68443,108599999.0
2006-06-01 07:44:00,0.68442,0.68451,0.68438,0.68443,147200003.0
2006-06-01 07:45:00,0.6844,0.68442,0.68432,0.68432,80399998.0
2006-06-01 07:46:00,0.68432,0.68442,0.68432,0.68435,120200002.0
2006-06-01 07:47:00,0.68439,0.68439,0.68436,0.68436,8000000.0
2006-06-01 07:48:00,0.68435,0.68443,0.68435,0.68443,70700001.0
2006-06-01 07:49:00,0.68444,0.68448,0.68443,0.68444,145199997.0
2006-06-01 07:50:00,0.68448,0.68448,0.6844,0.6844,61400001.0
2006-06-01 07:51:00,0.68435,0.68443,0.68433,0.68433,185800001.0
2006-06-01 07:52:00,0.68437,0.6844,0.68433,0.68433,92899999.0
2006-06-01 07:53:00,0.68433,0.68437,0.68431,0.68435,222500000.0
2006-06-01 07:54:00,0.68435,0.68442,0.68435,0.68441,42199999.0
2006-06-01 07:55:00,0.68442,0.68442,0.68435,0.68435,66499998.0
2006-06-01 07:56:00,0.68431,0.68436,0.68427,0.68434,125300000.0
2006-06-01 07:57:00,0.68434,0.68438,0.68431,0.68438,184599993.0
2006-06-01 07:58:00,0.68438,0.68444,0.68436,0.68437,118300001.0
2006-06-01 07:59:00,0.68437,0.68438,0.68431,0.68435,159800004.0
2006-06-01 08:00:00,0.6843,0.68437,0.6843,0.68436,131500003.0
2006-06-01 08:01:00,0.68438,0.68438,0.68429,0.68435,122399998.0
2006-06-01 08:02:00,0.68428,0.68431,0.68424,0.68426,88599998.0
2006-06-01 08:03:00,0.68427,0.68435,0.68425,0.68429,81699998.0
2006-06-01 08:04:00,0.68427,0.68429,0.68419,0.68425,99800000.0
2006-06-01 08:05:00,0.68422,0.68437,0.6842,0.68437,114600001.0
2006-06-01 08:06:00,0.68445,0.68454,0.68442,0.68452,199099997.0
2006-06-01 08:07:00,0.68448,0.68451,0.68445,0.6845,171499999.0
2006-06-01 08:08:00,0.6845,0.68453,0.68448,0.68453,123000000.0
2006-06-01 08:09:00,0.68453,0.68458,0.6845,0.68452,113399998.0
2006-06-01 08:10:00,0.68457,0.68461,0.68455,0.68457,85000001.0
2006-06-01 08:11:00,0.68452,0.68458,0.68452,0.68453,244200004.0
2006-06-01 08:12:00,0.68456,0.68456,0.68446,0.6845,212699998.0
2006-06-01 08:13:00,0.68443,0.68446,0.6844,0.6844,52700000.0
2006-06-01 08:14:00,0.68443,0.68448,0.68441,0.68445,153300000.0
2006-06-01 08:15:00,0.68439,0.68448,0.68439,0.6844,80500000.0
2006-06-01 08:16:00,0.68444,0.68444,0.68434,0.6844,105400000.0
2006-06-01 08:17:00,0.68434,0.68443,0.68434,0.68443,93400001.0
2006-06-01 08:18:00,0.6844,0.6844,0.6844,0.6844,87100002.0
2006-06-01 08:19:00,0.68441,0.68447,0.68441,0.68447,11800000.0
2006-06-01 08:20:00,0.68448,0.6845,0.68441,0.68441,137300004.0
2006-06-01 08:21:00,0.68444,0.68453,0.68443,0.68443,269100000.0
2006-06-01 08:22:00,0.68449,0.68457,0.68446,0.68448,41900001.0
2006-06-01 08:23:00,0.68452,0.68458,0.68446,0.68458,248500001.0
2006-06-01 08:24:00,0.68452,0.68454,0.68449,0.68454,172299998.0
2006-06-01 08:25:00,0.68449,0.6845,0.68445,0.68445,189800005.0
2006-06-01 08:26:00,0.68448,0.68454,0.68444,0.6845,106400001.0
2006-06-01 08:27:00,0.68447,0.68454,0.68446,0.68451,62600002.0
2006-06-01 08:28:00,0.68457,0.68464,0.68457,0.68457,54600001.0
2006-06-01 08:29:00,0.68452,0.6846,0.68451,0.68455,110800001.0
2006-06-01 08:30:00,0.68458,0.68464,0.68453,0.68459,115900001.0
2006-06-01 08:31:00,0.68459,0.68475,0.68459,0.68462,153600002.0
2006-06-01 08:32:00,0.68458,0.68462,0.68452,0.68452,141399997.0
2006-06-01 08:33:00,0.68452,0.68465,0.68452,0.68465,126300003.0
2006-06-01 08:34:00,0.68468,0.68471,0.68467,0.68467,155700000.0
2006-06-01 08:35:00,0.68463,0.68463,0.68462,0.68462,91100003.0
2006-06-01 08:36:00,0.68468,0.68472,0.68462,0.68468,273799994.0
2006-06-01 08:37:00,0.68474,0.68484,0.68467,0.68481,206700001.0
2006-06-01 08:38:00,0.68488,0.68488,0.68479,0.68486,161500005.0
2006-06-01 08:39:00,0.68487,0.68497,0.68487,0.68491,105400001.0
2006-06-01 08:40:00,0.68484,0.68485,0.68482,0.68482,128300000.0
2006-06-01 08:41:00,0.68479,0.6848,0.68472,0.68472,197999999.0
2006-06-01 08:42:00,0.68463,0.68471,0.68461,0.6847,186900000.0
2006-06-01 08:43:00,0.68465,0.68465,0.68455,0.68455,210799997.0
2006-06-01 08:44:00,0.68462,0.68476,0.68462,0.68469,219599997.0
2006-06-01 08:45:00,0.6847,0.68481,0.6847,0.68477,128099999.0
2006-06-01 08:46:00,0.68478,0.68482,0.68474,0.68479,87300002.0
2006-06-01 08:47:00,0.68479,0.68482,0.68475,0.68475,126299999.0
2006-06-01 08:48:00,0.68474,0.68478,0.68474,0.68475,123400000.0
2006-06-01 08:49:00,0.68475,0.68479,0.68471,0.68472,102200002.0
2006-06-01 08:50:00,0.68471,0.68477,0.68471,0.68471,148299997.0
2006-06-01 08:51:00,0.68475,0.68477,0.68469,0.68469,183799999.0
2006-06-01 08:52:00,0.68466,0.68473,0.68466,0.6847,64600000.0
2006-06-01 08:53:00,0.68466,0.68469,0.68465,0.68465,143900003.0
2006-06-01 08:54:00,0.68463,0.68463,0.68459,0.68459,65500001.0
2006-06-01 08:55:00,0.68464,0.68469,0.68464,0.68469,66399997.0
2006-06-01 08:56:00,0.68471,0.68475,0.6847,0.68471,67600000.0
2006-06-01 08:57:00,0.68472,0.68486,0.68472,0.68482,91799999.0
2006-06-01 08:58:00,0.68485,0.6849,0.68485,0.68489,178299999.0
2006-06-01 08:59:00,0.68483,0.68498,0.68483,0.6849,119699998.0
2006-06-01 09:00:00,0.68493,0.685,0.68493,0.68495,129699998.0
2006-06-01 09:01:00,0.68497,0.68505,0.68497,0.68503,186100004.0
2006-06-01 09:02:00,0.68506,0.68507,0.685,0.685,127800001.0
2006-06-01 09:03:00,0.68502,0.68505,0.68491,0.68491,130500000.0
2006-06-01 09:04:00,0.68492,0.68498,0.6849,0.68495,141399999.0
2006-06-01 09:05:00,0.68499,0.68501,0.68493,0.68497,154799999.0
2006-06-01 09:06:00,0.685,0.68504,0.68493,0.68497,201400003.0
2006-06-01 09:07:00,0.68495,0.68503,0.68493,0.68498,135099999.0
2006-06-01 09:08:00,0.68496,0.68496,0.68485,0.68486,98000000.0
2006-06-01 09:09:00,0.6849,0.68493,0.6849,0.68491,21600000.0
2006-06-01 09:10:00,0.68492,0.68497,0.68488,0.68495,70300000.0
2006-06-01 09:11:00,0.68494,0.68499,0.68493,0.68495,170499999.0
2006-06-01 09:12:00,0.68495,0.68495,0.68481,0.68483,215999993.0
2006-06-01 09:13:00,0.68483,0.68484,0.6848,0.6848,141799999.0
2006-06-01 09:14:00,0.68486,0.68496,0.68486,0.68491,102800002.0
2006-06-01 09:15:00,0.68488,0.68488,0.68482,0.68485,42400000.0
2006-06-01 09:16:00,0.68483,0.68484,0.68472,0.68484,64400000.0
2006-06-01 09:17:00,0.68484,0.68484,0.68476,0.68478,179500000.0
2006-06-01 09:18:00,0.68478,0.68481,0.68469,0.68481,50100000.0
2006-06-01 09:19:00,0.6849,0.68497,0.68485,0.68485,268399998.0
2006-06-01 09:20:00,0.68485,0.68485,0.68485,0.68485,87299998.0
2006-06-01 09:21:00,0.68489,0.68507,0.68486,0.68507,82700002.0
2006-06-01 09:22:00,0.6851,0.68517,0.68509,0.68517,114799999.0
2006-06-01 09:23:00,0.68517,0.6852,0.68509,0.68515,170600000.0
2006-06-01 09:24:00,0.68518,0.68522,0.68518,0.68521,45099998.0
2006-06-01 09:25:00,0.68523,0.68523,0.68513,0.6852,210999998.0
2006-06-01 09:26:00,0.68517,0.68517,0.6851,0.68515,123900002.0
2006-06-01 09:27:00,0.68519,0.68521,0.6851,0.6851,170999998.0
2006-06-01 09:28:00,0.68511,0.68529,0.68511,0.68522,231700002.0
2006-06-01 09:29:00,0.68522,0.68523,0.68512,0.68512,158600001.0
2006-06-01 09:30:00,0.68516,0.68522,0.68516,0.68521,144199999.0
2006-06-01 09:31:00,0.68516,0.68535,0.68516,0.68535,134000001.0
2006-06-01 09:32:00,0.68542,0.68553,0.6854,0.68546,156200001.0
2006-06-01 09:33:00,0.68546,0.68547,0.68542,0.68542,242400000.0
2006-06-01 09:34:00,0.68546,0.68553,0.68544,0.68548,240300002.0
2006-06-01 09:35:00,0.68544,0.68553,0.68539,0.68553,280900000.0
2006-06-01 09:36:00,0.68543,0.68543,0.68531,0.68534,145100001.0
2006-06-01 09:37:00,0.68536,0.68545,0.68536,0.6854,128799996.0
2006-06-01 09:38:00,0.68544,0.68555,0.68544,0.68555,200000002.0
2006-06-01 09:39:00,0.68552,0.68562,0.68552,0.68562,84600001.0
2006-06-01 09:40:00,0.68568,0.68573,0.68565,0.6857,167599999.0
2006-06-01 09:41:00,0.68568,0.68577,0.68564,0.68575,182400000.0
2006-06-01 09:42:00,0.6858,0.6858,0.68562,0.68564,179900000.0
2006-06-01 09:43:00,0.68561,0.68565,0.68549,0.68555,119099997.0
2006-06-01 09:44:00,0.68547,0.68553,0.68547,0.68549,140600001.0
2006-06-01 09:45:00,0.68548,0.68548,0.68537,0.68537,121099999.0
2006-06-01 09:46:00,0.68536,0.68536,0.68531,0.68531,115200002.0
2006-06-01 09:47:00,0.68538,0.68543,0.68535,0.68538,159200003.0
2006-06-01 09:48:00,0.68524,0.68532,0.68524,0.68527,109200002.0
2006-06-01 09:49:00,0.68529,0.68541,0.68527,0.68541,133500002.0
2006-06-01 09:50:00,0.68544,0.68544,0.68538,0.68539,63900002.0
2006-06-01 09:51:00,0.68536,0.6854,0.68529,0.68534,225699998.0
2006-06-01 09:52:00,0.68539,0.68539,0.68527,0.68533,113699999.0
2006-06-01 09:53:00,0.68534,0.68536,0.68528,0.6853,288899999.0
2006-06-01 09:54:00,0.68525,0.68536,0.6852,0.68533,149700004.0
2006-06-01 09:55:00,0.68526,0.68526,0.68521,0.68521,55799999.0
2006-06-01 09:56:00,0.68522,0.68522,0.6852,0.68521,34400000.0
2006-06-01 09:57:00,0.68525,0.68527,0.68519,0.68527,187099997.0
2006-06-01 09:58:00,0.68529,0.68529,0.68519,0.68519,139800000.0
2006-06-01 09:59:00,0.68521,0.68522,0.68512,0.68517,251700000.0
2006-06-01 10:00:00,0.68522,0.68522,0.68503,0.6851,179300003.0
2006-06-01 10:01:00,0.6851,0.68517,0.68506,0.68517,78300002.0
2006-06-01 10:02:00,0.68518,0.6853,0.68518,0.6853,63400001.0
2006-06-01 10:03:00,0.68536,0.68547,0.6853,0.68547,217900003.0
2006-06-01 10:04:00,0.68551,0.68555,0.68534,0.68538,156299998.0
2006-06-01 10:05:00,0.68543,0.68545,0.68535,0.68545,150800002.0
2006-06-01 10:06:00,0.68543,0.68544,0.68538,0.68544,106600000.0
2006-06-01 10:07:00,0.68542,0.68551,0.68541,0.6855,184600000.0
2006-06-01 10:08:00,0.68551,0.68555,0.68546,0.68546,141499997.0
2006-06-01 10:09:00,0.68538,0.68542,0.68533,0.68541,119900002.0
2006-06-01 10:10:00,0.68538,0.68538,0.68521,0.68526,119000002.0
2006-06-01 10:11:00,0.68526,0.68526,0.6852,0.68522,185900002.0
2006-06-01 10:12:00,0.68524,0.68527,0.6852,0.68526,234400000.0
2006-06-01 10:13:00,0.68519,0.68519,0.68512,0.68519,162799997.0
2006-06-01 10:14:00,0.68522,0.68528,0.6852,0.68522,94800002.0
2006-06-01 10:15:00,0.68527,0.6853,0.68519,0.6853,155700001.0
2006-06-01 10:16:00,0.6853,0.68532,0.6853,0.68532,44100000.0
2006-06-01 10:17:00,0.6853,0.68541,0.68529,0.68534,105200000.0
2006-06-01 10:18:00,0.68533,0.68533,0.68526,0.68526,49699999.0
2006-06-01 10:19:00,0.68533,0.68534,0.68528,0.68532,127600002.0
2006-06-01 10:20:00,0.68534,0.68543,0.6853,0.68543,213699998.0
2006-06-01 10:21:00,0.68542,0.68542,0.68536,0.68541,177200000.0
2006-06-01 10:22:00,0.68536,0.68536,0.68526,0.6853,110000001.0
2006-06-01 10:23:00,0.6853,0.6853,0.68514,0.68514,193300003.0
2006-06-01 10:24:00,0.68515,0.68521,0.68514,0.68514,132499999.0
2006-06-01 10:25:00,0.68512,0.68519,0.68512,0.68512,195299996.0
2006-06-01 10:26:00,0.68513,0.68518,0.68509,0.68509,143000000.0
2006-06-01 10:27:00,0.68509,0.6852,0.68506,0.68519,70200001.0
2006-06-01 10:28:00,0.68515,0.68519,0.68507,0.68519,176000001.0
2006-06-01 10:29:00,0.68515,0.68515,0.68504,0.68504,114199999.0
2006-06-01 10:30:00,0.68507,0.68517,0.68507,0.68517,52600001.0
2006-06-01 10:31:00,0.68526,0.68533,0.68521,0.68521,195699999.0
2006-06-01 10:32:00,0.68524,0.6853,0.6852,0.68522,178899997.0
2006-06-01 10:33:00,0.68518,0.68518,0.6851,0.68511,114999997.0
2006-06-01 10:34:00,0.68512,0.68514,0.68505,0.68505,142000001.0
2006-06-01 10:35:00,0.68502,0.68507,0.68498,0.68505,181999999.0
2006-06-01 10:36:00,0.68502,0.68502,0.68492,0.685,255799998.0
2006-06-01 10:37:00,0.68498,0.68499,0.68493,0.68499,206000003.0
2006-06-01 10:38:00,0.68498,0.68504,0.68498,0.68504,104400001.0
2006-06-01 10:39:00,0.68501,0.68501,0.68498,0.68501,60599999.0
2006-06-01 10:40:00,0.68503,0.68508,0.68498,0.68508,105700000.0
2006-06-01 10:41:00,0.68515,0.68523,0.68513,0.6852,186200003.0
2006-06-01 10:42:00,0.68519,0.68521,0.68515,0.68516,163899999.0
2006-06-01 10:43:00,0.68519,0.68523,0.68513,0.68523,106399999.0
2006-06-01 10:44:00,0.68526,0.68533,0.68525,0.68533,122700000.0
2006-06-01 10:45:00,0.68539,0.68554,0.68539,0.68553,180300000.0
2006-06-01 10:46:00,0.68547,0.68561,0.68547,0.6856,101600001.0
2006-06-01 10:47:00,0.68559,0.68563,0.68555,0.68558,112199999.0
2006-06-01 10:48:00,0.68561,0.68563,0.68561,0.68563,6800000.0
2006-06-01 10:49:00,0.68569,0.68573,0.68566,0.68573,258500000.0
2006-06-01 10:50:00,0.6857,0.68575,0.6857,0.6857,101600001.0
2006-06-01 10:51:00,0.68572,0.68575,0.68563,0.68563,155799997.0
2006-06-01 10:52:00,0.68564,0.68571,0.68564,0.6857,81600002.0
2006-06-01 10:53:00,0.68574,0.68584,0.68574,0.68576,111500001.0
2006-06-01 10:54:00,0.68578,0.68583,0.68575,0.68575,91699999.0
2006-06-01 10:55:00,0.68574,0.68578,0.68564,0.68575,224299996.0
2006-06-01 10:56:00,0.68571,0.68577,0.68568,0.68575,249800001.0
2006-06-01 10:57:00,0.68571,0.68581,0.68571,0.68577,196699999.0
2006-06-01 10:58:00,0.68577,0.68577,0.68575,0.68576,50699998.0
2006-06-01 10:59:00,0.6857,0.68575,0.68567,0.68575,92800000.0
2006-06-01 11:00:00,0.68573,0.68573,0.68568,0.68568,70100002.0
2006-06-01 11:01:00,0.68566,0.68566,0.68563,0.68563,14000000.0
2006-06-01 11:02:00,0.68563,0.68564,0.68556,0.68563,167199999.0
2006-06-01 11:03:00,0.68562,0.68562,0.68551,0.68551,115000003.0
2006-06-01 11:04:00,0.6855,0.68557,0.68545,0.68557,159700004.0
2006-06-01 11:05:00,0.68553,0.68564,0.6855,0.68564,70499999.0
2006-06-01 11:06:00,0.68563,0.68568,0.68559,0.68568,91700000.0
2006-06-01 11:07:00,0.68567,0.68571,0.68567,0.68567,170100003.0
2006-06-01 11:08:00,0.68574,0.68574,0.68562,0.6857,117400002.0
2006-06-01 11:09:00,0.68571,0.68573,0.68564,0.68564,139000001.0
2006-06-01 11:10:00,0.68568,0.68568,0.6856,0.6856,70500000.0
2006-06-01 11:11:00,0.68561,0.68561,0.68554,0.68554,112599999.0
2006-06-01 11:12:00,0.68557,0.68561,0.68557,0.6856,246999993.0
2006-06-01 11:13:00,0.68554,0.68554,0.68545,0.68549,81300001.0
2006-06-01 11:14:00,0.68555,0.68563,0.68553,0.68557,174600000.0
2006-06-01 11:15:00,0.6856,0.6856,0.68545,0.68547,80500000.0
2006-06-01 11:16:00,0.6854,0.68543,0.68536,0.68537,272400001.0
2006-06-01 11:17:00,0.68536,0.68537,0.68527,0.68533,132299998.0
2006-06-01 11:18:00,0.68531,0.68536,0.68527,0.68533,133799998.0
2006-06-01 11:19:00,0.6853,0.6853,0.68519,0.68524,155599999.0
2006-06-01 11:20:00,0.68509,0.68509,0.68502,0.68505,86000000.0
2006-06-01 11:21:00,0.68512,0.68512,0.68505,0.6851,105200000.0
2006-06-01 11:22:00,0.68512,0.68515,0.68508,0.68508,133199999.0
2006-06-01 11:23:00,0.68511,0.68517,0.6851,0.68512,141700001.0
2006-06-01 11:24:00,0.68514,0.68518,0.68511,0.68518,167000000.0
2006-06-01 11:25:00,0.68521,0.68529,0.68521,0.68524,87900000.0
2006-06-01 11:26:00,0.68525,0.68532,0.68525,0.6853,146099998.0
2006-06-01 11:27:00,0.68523,0.68532,0.68523,0.6853,146300001.0
2006-06-01 11:28:00,0.68526,0.68526,0.68519,0.6852,153899998.0
2006-06-01 11:29:00,0.68521,0.68522,0.68514,0.68514,214599998.0
2006-06-01 11:30:00,0.6852,0.68521,0.68517,0.6852,158200000.0
2006-06-01 11:31:00,0.68519,0.68523,0.68511,0.68511,191999999.0
2006-06-01 11:32:00,0.68517,0.68519,0.68514,0.68518,142800002.0
2006-06-01 11:33:00,0.68515,0.68515,0.68506,0.68507,168299998.0
2006-06-01 11:34:00,0.68511,0.68515,0.68503,0.68503,141900001.0
2006-06-01 11:35:00,0.68507,0.68507,0.68504,0.68505,141399999.0
2006-06-01 11:36:00,0.68503,0.68513,0.68503,0.68505,142900002.0
2006-06-01 11:37:00,0.68507,0.68509,0.68505,0.68505,105200000.0
2006-06-01 11:38:00,0.68498,0.685,0.68498,0.685,108500000.0
2006-06-01 11:39:00,0.685,0.68503,0.68497,0.68501,95300003.0
2006-06-01 11:40:00,0.68502,0.68503,0.68496,0.68499,234100005.0
2006-06-01 11:41:00,0.68495,0.68502,0.68495,0.68498,197600005.0
2006-06-01 11:42:00,0.68495,0.68501,0.68495,0.68501,118299999.0
2006-06-01 11:43:00,0.68505,0.68512,0.68502,0.68505,280499995.0
2006-06-01 11:44:00,0.6851,0.68512,0.6851,0.68512,107000000.0
2006-06-01 11:45:00,0.68513,0.68515,0.6851,0.68513,208499997.0
2006-06-01 11:46:00,0.68508,0.6851,0.68497,0.68497,167799998.0
2006-06-01 11:47:00,0.68498,0.68502,0.68491,0.68491,123000000.0
2006-06-01 11:48:00,0.68488,0.68491,0.68485,0.6849,212000001.0
2006-06-01 11:49:00,0.68487,0.68496,0.68478,0.68496,145399999.0
2006-06-01 11:50:00,0.68488,0.6849,0.68486,0.6849,88799999.0
2006-06-01 11:51:00,0.68488,0.68488,0.68471,0.68471,319700002.0
2006-06-01 11:52:00,0.68477,0.68481,0.68475,0.68476,188900001.0
2006-06-01 11:53:00,0.68475,0.68483,0.6847,0.68483,134999998.0
2006-06-01 11:54:00,0.68472,0.68472,0.68467,0.68467,45400000.0
2006-06-01 11:55:00,0.68472,0.68479,0.6847,0.68475,210100004.0
2006-06-01 11:56:00,0.68473,0.68475,0.6847,0.68475,139600002.0
2006-06-01 11:57:00,0.68479,0.68479,0.68469,0.68476,103700000.0
2006-06-01 11:58:00,0.68473,0.68475,0.68466,0.68475,129199997.0
2006-06-01 11:59:00,0.6848,0.68485,0.68474,0.68485,247000000.0
2006-06-01 12:00:00,0.68478,0.68486,0.68478,0.68478,220200002.0
2006-06-01 12:01:00,0.68476,0.68476,0.68462,0.68462,188900000.0
2006-06-01 12:02:00,0.68464,0.68464,0.68452,0.68456,157300003.0
2006-06-01 12:03:00,0.6846,0.6846,0.68452,0.68456,117300002.0
2006-06-01 12:04:00,0.68461,0.68461,0.68453,0.68461,146099998.0
2006-06-01 12:05:00,0.6846,0.6846,0.68447,0.68447,114900002.0
2006-06-01 12:06:00,0.68443,0.68446,0.6844,0.68445,337400000.0
2006-06-01 12:07:00,0.68447,0.68451,0.68443,0.68443,156100003.0
2006-06-01 12:08:00,0.68447,0.68453,0.68445,0.6845,75300001.0
2006-06-01 12:09:00,0.68445,0.68454,0.68443,0.68447,215900001.0
2006-06-01 12:10:00,0.68448,0.68453,0.68448,0.68451,116499998.0
2006-06-01 12:11:00,0.68448,0.68457,0.68445,0.68457,100500003.0
2006-06-01 12:12:00,0.68452,0.68457,0.68451,0.68452,285900001.0
2006-06-01 12:13:00,0.68452,0.68455,0.68451,0.68455,125099997.0
2006-06-01 12:14:00,0.68458,0.68458,0.68452,0.68454,31100000.0
2006-06-01 12:15:00,0.68455,0.68458,0.68454,0.68454,43000000.0
2006-06-01 12:16:00,0.6846,0.68465,0.68457,0.68465,70300000.0
2006-06-01 12:17:00,0.68466,0.68466,0.68456,0.6846,216999997.0
2006-06-01 12:18:00,0.68458,0.68458,0.68454,0.68456,122100001.0
2006-06-01 12:19:00,0.68458,0.68462,0.68453,0.68455,183399999.0
2006-06-01 12:20:00,0.68456,0.68463,0.68454,0.68463,204500003.0
2006-06-01 12:21:00,0.68458,0.68465,0.68458,0.6846,171599999.0
2006-06-01 12:22:00,0.68464,0.68468,0.68464,0.68466,120999999.0
2006-06-01 12:23:00,0.68463,0.68463,0.6846,0.68461,261299994.0
2006-06-01 12:24:00,0.6846,0.6846,0.68457,0.6846,88699996.0
2006-06-01 12:25:00,0.68458,0.68463,0.68455,0.68463,101299998.0
2006-06-01 12:26:00,0.68457,0.68457,0.68451,0.68452,75099999.0
2006-06-01 12:27:00,0.68453,0.68455,0.6845,0.68452,252100004.0
2006-06-01 12:28:00,0.68448,0.68448,0.68446,0.68447,81100000.0
2006-06-01 12:29:00,0.68445,0.68448,0.68439,0.68448,111000003.0
2006-06-01 12:30:00,0.68448,0.68452,0.68448,0.68451,108300003.0
2006-06-01 12:31:00,0.68453,0.68462,0.68453,0.68457,120700001.0
2006-06-01 12:32:00,0.68457,0.6846,0.68455,0.68455,101799998.0
2006-06-01 12:33:00,0.6846,0.6846,0.6846,0.6846,71099997.0
2006-06-01 12:34:00,0.68458,0.68458,0.68451,0.68458,158899998.0
2006-06-01 12:35:00,0.68458,0.68458,0.68451,0.68454,90800000.0
2006-06-01 12:36:00,0.68457,0.68458,0.68457,0.68458,15100000.0
2006-06-01 12:37:00,0.68463,0.68463,0.68455,0.68457,174200003.0
2006-06-01 12:38:00,0.68455,0.68463,0.68455,0.68457,169199995.0
2006-06-01 12:39:00,0.68462,0.68462,0.68454,0.68458,50800000.0
2006-06-01 12:40:00,0.68453,0.6847,0.68453,0.6847,82200001.0
2006-06-01 12:41:00,0.68473,0.68475,0.68468,0.68474,138499999.0
2006-06-01 12:42:00,0.68475,0.68482,0.6847,0.68478,251000001.0
2006-06-01 12:43:00,0.68479,0.6848,0.68472,0.68472,105600000.0
2006-06-01 12:44:00,0.68467,0.68473,0.68467,0.68469,167499994.0
2006-06-01 12:45:00,0.68471,0.68472,0.6847,0.6847,55099999.0
2006-06-01 12:46:00,0.68473,0.68473,0.68471,0.68471,97399999.0
2006-06-01 12:47:00,0.6847,0.68473,0.68468,0.68473,188000001.0
2006-06-01 12:48:00,0.6847,0.68476,0.68467,0.68472,177600002.0
2006-06-01 12:49:00,0.6847,0.68473,0.68461,0.68461,195299995.0
2006-06-01 12:50:00,0.68464,0.68475,0.68464,0.68465,198500002.0
2006-06-01 12:51:00,0.68468,0.68475,0.68467,0.68473,188300001.0
2006-06-01 12:52:00,0.68477,0.68477,0.68473,0.68473,63799999.0
2006-06-01 12:53:00,0.6848,0.68481,0.68471,0.68481,194900000.0
2006-06-01 12:54:00,0.6848,0.68482,0.68477,0.68478,128600000.0
2006-06-01 12:55:00,0.68471,0.68471,0.68466,0.68466,19900000.0
2006-06-01 12:56:00,0.6846,0.68462,0.68457,0.68457,89700000.0
2006-06-01 12:57:00,0.68463,0.68463,0.68456,0.68461,171200000.0
2006-06-01 12:58:00,0.68461,0.68463,0.68456,0.68456,132400000.0
2006-06-01 12:59:00,0.68453,0.68455,0.68441,0.68443,248399999.0
2006-06-01 13:00:00,0.68444,0.68451,0.68443,0.6845,132700002.0
2006-06-01 13:01:00,0.68453,0.68453,0.68444,0.68444,82100000.0
2006-06-01 13:02:00,0.68447,0.68453,0.68447,0.68453,35000000.0
2006-06-01 13:03:00,0.68444,0.68454,0.68444,0.68454,66700000.0
2006-06-01 13:04:00,0.68455,0.68462,0.68454,0.68456,164000002.0
2006-06-01 13:05:00,0.68454,0.68458,0.68454,0.68456,209400005.0
2006-06-01 13:06:00,0.68458,0.68463,0.68453,0.68461,89000000.0
2006-06-01 13:07:00,0.68461,0.68461,0.68448,0.6845,89400000.0
2006-06-01 13:08:00,0.6845,0.68454,0.68443,0.68453,157399996.0
2006-06-01 13:09:00,0.68451,0.68454,0.68447,0.68453,107500001.0
2006-06-01 13:10:00,0.68449,0.68455,0.68446,0.68449,126799998.0
2006-06-01 13:11:00,0.68446,0.68457,0.68446,0.6845,219300001.0
2006-06-01 13:12:00,0.68453,0.6846,0.68453,0.68458,134100001.0
2006-06-01 13:13:00,0.68451,0.6846,0.68447,0.68455,145300000.0
2006-06-01 13:14:00,0.68456,0.68463,0.68456,0.68463,153999999.0
2006-06-01 13:15:00,0.68461,0.68471,0.68461,0.68468,117500001.0
2006-06-01 13:16:00,0.68457,0.68461,0.68453,0.6846,145600002.0
2006-06-01 13:17:00,0.68466,0.68466,0.68458,0.68464,248200002.0
2006-06-01 13:18:00,0.68457,0.68459,0.6845,0.68455,28300000.0
2006-06-01 13:19:00,0.6846,0.68465,0.6846,0.68465,135000000.0
2006-06-01 13:20:00,0.68463,0.68469,0.68454,0.68454,114900003.0
2006-06-01 13:21:00,0.68456,0.68462,0.68456,0.68458,56300000.0
2006-06-01 13:22:00,0.6846,0.6847,0.6846,0.68462,232599995.0
2006-06-01 13:23:00,0.68463,0.68476,0.68463,0.68476,92699999.0
2006-06-01 13:24:00,0.68468,0.68468,0.68461,0.68467,157200001.0
2006-06-01 13:25:00,0.68462,0.68462,0.68441,0.68449,190700002.0
2006-06-01 13:26:00,0.68446,0.68455,0.68438,0.68441,190700000.0
2006-06-01 13:27:00,0.68445,0.68452,0.68438,0.68449,137400000.0
2006-06-01 13:28:00,0.68443,0.68447,0.68438,0.68439,87100002.0
2006-06-01 13:29:00,0.68437,0.68442,0.68434,0.6844,178400001.0
2006-06-01 13:30:00,0.68444,0.68452,0.68444,0.68447,113800001.0
2006-06-01 13:31:00,0.68446,0.68448,0.6844,0.68445,85300002.0
2006-06-01 13:32:00,0.68446,0.68446,0.68439,0.68439,141199998.0
2006-06-01 13:33:00,0.68439,0.68446,0.68439,0.68443,106300001.0
2006-06-01 13:34:00,0.68443,0.6845,0.68439,0.6845,118900000.0
2006-06-01 13:35:00,0.68449,0.68453,0.68446,0.68446,11100000.0
2006-06-01 13:36:00,0.68451,0.68451,0.68441,0.68445,131800001.0
2006-06-01 13:37:00,0.68446,0.6845,0.68442,0.68446,40300001.0
2006-06-01 13:38:00,0.68446,0.68454,0.68446,0.68447,117799999.0
2006-06-01 13:39:00,0.68447,0.68451,0.68444,0.68444,149299998.0
2006-06-01 13:40:00,0.6845,0.68455,0.68444,0.68455,57699999.0
2006-06-01 13:41:00,0.68451,0.68451,0.68442,0.68442,88499998.0
2006-06-01 13:42:00,0.68446,0.68447,0.68443,0.68447,102100000.0
2006-06-01 13:43:00,0.6844,0.68449,0.6844,0.68441,121100001.0
2006-06-01 13:44:00,0.68445,0.68455,0.68445,0.68449,284600002.0
2006-06-01 13:45:00,0.68445,0.68456,0.68445,0.68447,184900005.0
2006-06-01 13:46:00,0.68448,0.68451,0.68438,0.68439,105400000.0
2006-06-01 13:47:00,0.6844,0.6844,0.68435,0.68436,185100003.0
2006-06-01 13:48:00,0.68437,0.68439,0.68429,0.68432,190100000.0
2006-06-01 13:49:00,0.68433,0.68433,0.68424,0.68427,96399996.0
2006-06-01 13:50:00,0.68427,0.68434,0.68426,0.6843,209699996.0
2006-06-01 13:51:00,0.68426,0.68436,0.68426,0.68431,184199999.0
2006-06-01 13:52:00,0.68429,0.68436,0.68429,0.68432,157600000.0
2006-06-01 13:53:00,0.6844,0.68444,0.68435,0.6844,153100000.0
2006-06-01 13:54:00,0.6844,0.6845,0.68433,0.68446,92100002.0
2006-06-01 13:55:00,0.68446,0.68449,0.68444,0.68444,168500000.0
2006-06-01 13:56:00,0.68444,0.68447,0.6844,0.68446,121900003.0
2006-06-01 13:57:00,0.6844,0.68444,0.68435,0.68435,205100001.0
2006-06-01 13:58:00,0.6844,0.68443,0.68439,0.68441,117800002.0
2006-06-01 13:59:00,0.68439,0.6844,0.68434,0.68437,205200000.0
2006-06-01 14:00:00,0.68432,0.68438,0.6843,0.68434,185900004.0
2006-06-01 14:01:00,0.68429,0.68442,0.68429,0.68437,166799998.0
2006-06-01 14:02:00,0.68439,0.68447,0.68436,0.68443,156400002.0
2006-06-01 14:03:00,0.68442,0.68442,0.68433,0.68433,37400001.0
2006-06-01 14:04:00,0.68437,0.68443,0.68436,0.68443,133300002.0
2006-06-01 14:05:00,0.68442,0.68453,0.68442,0.68453,87799997.0
2006-06-01 14:06:00,0.68462,0.68472,0.68462,0.6847,262799996.0
2006-06-01 14:07:00,0.68464,0.6847,0.6846,0.6846,223899996.0
2006-06-01 14:08:00,0.68467,0.68468,0.68467,0.68468,15700000.0
2006-06-01 14:09:00,0.68466,0.68466,0.68464,0.68464,59000000.0
2006-06-01 14:10:00,0.68465,0.6847,0.68459,0.68466,162399995.0
2006-06-01 14:11:00,0.68461,0.68472,0.68461,0.68464,251699997.0
2006-06-01 14:12:00,0.68464,0.68468,0.68463,0.68463,164599998.0
2006-06-01 14:13:00,0.68466,0.68469,0.68461,0.68465,170699996.0
2006-06-01 14:14:00,0.68464,0.68464,0.68459,0.68459,121899999.0
2006-06-01 14:15:00,0.68461,0.68464,0.68461,0.68464,35699998.0
2006-06-01 14:16:00,0.68468,0.68468,0.68462,0.68462,106099999.0
2006-06-01 14:17:00,0.6846,0.68464,0.68456,0.68464,175599995.0
2006-06-01 14:18:00,0.68465,0.68469,0.68458,0.68462,70200001.0
2006-06-01 14:19:00,0.68454,0.68457,0.68451,0.68453,258100000.0
2006-06-01 14:20:00,0.68445,0.68445,0.68426,0.68432,155999999.0
2006-06-01 14:21:00,0.68433,0.68441,0.68433,0.6844,93200000.0
2006-06-01 14:22:00,0.68438,0.68447,0.68438,0.68443,114200002.0
2006-06-01 14:23:00,0.68447,0.6845,0.68442,0.68449,157200002.0
2006-06-01 14:24:00,0.6845,0.68455,0.68447,0.68452,118000002.0
2006-06-01 14:25:00,0.68452,0.6846,0.68452,0.68457,229199998.0
2006-06-01 14:26:00,0.68458,0.6846,0.68457,0.6846,249600000.0
2006-06-01 14:27:00,0.6846,0.6846,0.68451,0.68456,223699998.0
2006-06-01 14:28:00,0.68458,0.68458,0.68452,0.68455,112200002.0
2006-06-01 14:29:00,0.68446,0.68452,0.68424,0.68424,71800001.0
2006-06-01 14:30:00,0.68411,0.6845,0.68411,0.68445,200799998.0
2006-06-01 14:31:00,0.68449,0.68454,0.68445,0.68447,141500002.0
2006-06-01 14:32:00,0.68455,0.68458,0.68454,0.68454,78299998.0
2006-06-01 14:33:00,0.68456,0.68456,0.6845,0.6845,122899999.0
2006-06-01 14:34:00,0.68457,0.68462,0.68457,0.6846,103300001.0
2006-06-01 14:35:00,0.6846,0.6847,0.6846,0.68463,59400001.0
2006-06-01 14:36:00,0.68467,0.68473,0.68465,0.68471,94600002.0
2006-06-01 14:37:00,0.68475,0.68477,0.6847,0.6847,188300004.0
2006-06-01 14:38:00,0.68475,0.68475,0.68464,0.68475,151700002.0
2006-06-01 14:39:00,0.68477,0.68482,0.68472,0.68474,120500003.0
2006-06-01 14:40:00,0.68469,0.68471,0.68461,0.68467,129700002.0
2006-06-01 14:41:00,0.68462,0.68462,0.68455,0.68458,59700002.0
2006-06-01 14:42:00,0.68461,0.68467,0.68458,0.68461,83800001.0
2006-06-01 14:43:00,0.68466,0.68481,0.68466,0.68473,151399998.0
2006-06-01 14:44:00,0.68473,0.68473,0.68468,0.68472,103800000.0
2006-06-01 14:45:00,0.68473,0.6848,0.68472,0.68473,186299997.0
2006-06-01 14:46:00,0.68472,0.68475,0.68471,0.68475,130400003.0
2006-06-01 14:47:00,0.68468,0.68468,0.68466,0.68466,37399999.0
2006-06-01 14:48:00,0.68465,0.68477,0.68458,0.68477,201300001.0
2006-06-01 14:49:00,0.68478,0.685,0.68476,0.685,114699997.0
2006-06-01 14:50:00,0.68504,0.68507,0.68491,0.68497,84400000.0
2006-06-01 14:51:00,0.68485,0.685,0.68485,0.68499,105100001.0
2006-06-01 14:52:00,0.685,0.68511,0.685,0.68506,116700000.0
2006-06-01 14:53:00,0.68505,0.68508,0.68505,0.68505,83800000.0
2006-06-01 14:54:00,0.68508,0.68508,0.68501,0.68505,95999999.0
2006-06-01 14:55:00,0.68517,0.68532,0.68517,0.68532,86100000.0
2006-06-01 14:56:00,0.68523,0.68523,0.68506,0.68506,157500000.0
2006-06-01 14:57:00,0.68506,0.6851,0.68501,0.68501,158200004.0
2006-06-01 14:58:00,0.68507,0.68508,0.68504,0.68505,158500002.0
2006-06-01 14:59:00,0.68504,0.68513,0.68504,0.6851,106400002.0
2006-06-01 15:00:00,0.68507,0.68507,0.68501,0.68505,113800000.0
2006-06-01 15:01:00,0.68509,0.68515,0.68505,0.68515,76299999.0
2006-06-01 15:02:00,0.68514,0.68514,0.68507,0.68507,35800000.0
2006-06-01 15:03:00,0.68505,0.68507,0.685,0.685,162400001.0
2006-06-01 15:04:00,0.68498,0.68509,0.68498,0.68507,135699998.0
2006-06-01 15:05:00,0.68503,0.68503,0.68498,0.68498,33000000.0
2006-06-01 15:06:00,0.68498,0.68506,0.68498,0.68505,154700002.0
2006-06-01 15:07:00,0.68506,0.68506,0.68497,0.68502,159399998.0
2006-06-01 15:08:00,0.68498,0.68504,0.68495,0.68495,292100001.0
2006-06-01 15:09:00,0.68499,0.68503,0.68496,0.68496,91600000.0
2006-06-01 15:10:00,0.68494,0.68495,0.68486,0.68486,98900002.0
2006-06-01 15:11:00,0.68491,0.68496,0.68489,0.68493,35100000.0
2006-06-01 15:12:00,0.68492,0.68496,0.68492,0.68496,118100000.0
2006-06-01 15:13:00,0.68494,0.685,0.6849,0.68495,229600001.0
2006-06-01 15:14:00,0.68496,0.68501,0.68494,0.68497,70199998.0
2006-06-01 15:15:00,0.68499,0.68507,0.68499,0.68506,105999999.0
2006-06-01 15:16:00,0.685,0.68503,0.68497,0.68501,126700000.0
2006-06-01 15:17:00,0.68505,0.68505,0.68501,0.68501,176200000.0
2006-06-01 15:18:00,0.68497,0.68505,0.68497,0.68505,222500000.0
2006-06-01 15:19:00,0.68501,0.68514,0.68501,0.68507,159400005.0
2006-06-01 15:20:00,0.68509,0.6851,0.68502,0.68507,295099998.0
2006-06-01 15:21:00,0.68503,0.68515,0.68503,0.68512,171599996.0
2006-06-01 15:22:00,0.68509,0.68514,0.68509,0.68514,113199999.0
2006-06-01 15:23:00,0.68507,0.68516,0.68507,0.68516,125900004.0
2006-06-01 15:24:00,0.68516,0.68516,0.68512,0.68515,124700000.0
2006-06-01 15:25:00,0.68514,0.68519,0.68514,0.68517,62000000.0
2006-06-01 15:26:00,0.6853,0.68534,0.68527,0.68534,152599998.0
2006-06-01 15:27:00,0.68531,0.68531,0.68524,0.68524,118299998.0
2006-06-01 15:28:00,0.68527,0.68527,0.68525,0.68526,58000000.0
2006-06-01 15:29:00,0.68529,0.68529,0.6852,0.6852,118000001.0
2006-06-01 15:30:00,0.68519,0.68524,0.68519,0.68523,115300000.0
2006-06-01 15:31:00,0.68522,0.68529,0.68522,0.68529,138100003.0
2006-06-01 15:32:00,0.68527,0.68532,0.68524,0.68532,123000002.0
2006-06-01 15:33:00,0.68528,0.68528,0.68519,0.68519,53500000.0
2006-06-01 15:34:00,0.68524,0.68525,0.68516,0.68516,91000000.0
2006-06-01 15:35:00,0.68521,0.68521,0.68513,0.68517,255799997.0
2006-06-01 15:36:00,0.68512,0.68515,0.68508,0.68515,189800003.0
2006-06-01 15:37:00,0.68513,0.68519,0.68506,0.68506,83300002.0
2006-06-01 15:38:00,0.68519,0.68526,0.68519,0.68526,29500001.0
2006-06-01 15:39:00,0.6853,0.6853,0.68518,0.68518,194199999.0
2006-06-01 15:40:00,0.68524,0.68525,0.68521,0.68522,182900000.0
2006-06-01 15:41:00,0.68518,0.68523,0.68517,0.68519,170800000.0
2006-06-01 15:42:00,0.6852,0.68526,0.68519,0.68526,43900001.0
2006-06-01 15:43:00,0.68523,0.68524,0.68519,0.68519,143500004.0
2006-06-01 15:44:00,0.68525,0.68525,0.6852,0.68523,91100000.0
2006-06-01 15:45:00,0.68523,0.68529,0.68523,0.68528,87800003.0
2006-06-01 15:46:00,0.68525,0.68526,0.68525,0.68526,198800000.0
2006-06-01 15:47:00,0.68528,0.68529,0.68521,0.68525,215999997.0
2006-06-01 15:48:00,0.68528,0.68538,0.68527,0.68536,199799998.0
2006-06-01 15:49:00,0.68541,0.68551,0.68541,0.68547,119400000.0
2006-06-01 15:50:00,0.68543,0.68551,0.68543,0.68547,219099995.0
2006-06-01 15:51:00,0.68552,0.68552,0.68545,0.68545,68599999.0
2006-06-01 15:52:00,0.68539,0.68548,0.68539,0.68542,50299999.0
2006-06-01 15:53:00,0.6854,0.68543,0.68537,0.68537,41600001.0
2006-06-01 15:54:00,0.68541,0.68542,0.68534,0.68534,59100001.0
2006-06-01 15:55:00,0.68534,0.68541,0.68534,0.68539,75300001.0
2006-06-01 15:56:00,0.68541,0.68542,0.68539,0.68542,87500000.0
2006-06-01 15:57:00,0.6854,0.68548,0.6854,0.68544,121300003.0
2006-06-01 15:58:00,0.68549,0.68554,0.68545,0.68547,97199998.0
2006-06-01 15:59:00,0.68544,0.68556,0.68544,0.6855,166200001.0
2006-06-01 16:00:00,0.6856,0.68573,0.68548,0.68555,198400000.0
2006-06-01 16:01:00,0.68559,0.68586,0.68559,0.68573,112200000.0
2006-06-01 16:02:00,0.68575,0.68577,0.68556,0.68556,138999998.0
2006-06-01 16:03:00,0.68553,0.68586,0.68551,0.68582,214699998.0
2006-06-01 16:04:00,0.68583,0.68588,0.68576,0.68577,181800001.0
2006-06-01 16:05:00,0.68572,0.68583,0.68571,0.68572,168000005.0
2006-06-01 16:06:00,0.68573,0.68575,0.68564,0.68573,84799999.0
2006-06-01 16:07:00,0.68577,0.68577,0.68562,0.68568,220100000.0
2006-06-01 16:08:00,0.68566,0.68566,0.68549,0.68556,200799997.0
2006-06-01 16:09:00,0.68559,0.68559,0.6855,0.68553,161999998.0
2006-06-01 16:10:00,0.68551,0.68557,0.6855,0.68555,221899997.0
2006-06-01 16:11:00,0.68553,0.68556,0.68547,0.68556,123800000.0
2006-06-01 16:12:00,0.68555,0.68556,0.68553,0.68556,162200001.0
2006-06-01 16:13:00,0.68558,0.68558,0.68551,0.68554,182900001.0
2006-06-01 16:14:00,0.6856,0.6857,0.6856,0.68563,149299996.0
2006-06-01 16:15:00,0.68558,0.68558,0.68554,0.68558,50800001.0
2006-06-01 16:16:00,0.68558,0.68561,0.68552,0.68558,224700001.0
2006-06-01 16:17:00,0.68552,0.68556,0.68545,0.68552,139399997.0
2006-06-01 16:18:00,0.68557,0.68558,0.68547,0.68552,187400001.0
2006-06-01 16:19:00,0.68556,0.68558,0.68555,0.68556,100799999.0
2006-06-01 16:20:00,0.68556,0.6857,0.68556,0.6857,100599999.0
2006-06-01 16:21:00,0.68572,0.68578,0.68566,0.68567,206100003.0
2006-06-01 16:22:00,0.68567,0.68572,0.68562,0.68568,160699997.0
2006-06-01 16:23:00,0.68571,0.68571,0.68562,0.68564,95600001.0
2006-06-01 16:24:00,0.68567,0.68585,0.68567,0.68585,130100000.0
2006-06-01 16:25:00,0.68586,0.68588,0.6858,0.68588,310700003.0
2006-06-01 16:26:00,0.68576,0.68585,0.68576,0.68579,165199999.0
2006-06-01 16:27:00,0.6858,0.68583,0.68575,0.68577,133900002.0
2006-06-01 16:28:00,0.68576,0.68584,0.68575,0.68578,202300000.0
2006-06-01 16:29:00,0.68579,0.68579,0.68574,0.68576,73300000.0
2006-06-01 16:30:00,0.68573,0.68579,0.68568,0.68579,53200001.0
2006-06-01 16:31:00,0.68579,0.68581,0.68571,0.68571,207300002.0
2006-06-01 16:32:00,0.68567,0.68578,0.68567,0.68571,43799998.0
2006-06-01 16:33:00,0.68567,0.68575,0.68565,0.6857,192000000.0
2006-06-01 16:34:00,0.68567,0.68577,0.68567,0.68567,250800004.0
2006-06-01 16:35:00,0.68567,0.68568,0.6855,0.6855,43900000.0
2006-06-01 16:36:00,0.6855,0.68567,0.6855,0.68562,81300001.0
2006-06-01 16:37:00,0.6856,0.68564,0.68554,0.68557,196100002.0
2006-06-01 16:38:00,0.68562,0.68573,0.68562,0.68567,120800002.0
2006-06-01 16:39:00,0.68569,0.68573,0.68569,0.68569,121000002.0
2006-06-01 16:40:00,0.68569,0.68574,0.68569,0.68569,70799998.0
2006-06-01 16:41:00,0.6857,0.68583,0.68568,0.68581,157500001.0
2006-06-01 16:42:00,0.68579,0.6858,0.68569,0.68576,235199999.0
2006-06-01 16:43:00,0.68571,0.68578,0.6857,0.68572,132200003.0
2006-06-01 16:44:00,0.68567,0.68576,0.68567,0.6857,191899998.0
2006-06-01 16:45:00,0.68569,0.68578,0.68569,0.68575,75200001.0
2006-06-01 16:46:00,0.68572,0.68575,0.68567,0.6857,243499999.0
2006-06-01 16:47:00,0.68574,0.68574,0.68552,0.68557,145300001.0
2006-06-01 16:48:00,0.68563,0.68563,0.68551,0.68552,180200002.0
2006-06-01 16:49:00,0.68555,0.68568,0.68555,0.68562,136700002.0
2006-06-01 16:50:00,0.68565,0.68572,0.68562,0.68562,153800003.0
2006-06-01 16:51:00,0.68571,0.68572,0.68559,0.68562,139000005.0
2006-06-01 16:52:00,0.68563,0.6857,0.68556,0.68566,169400003.0
2006-06-01 16:53:00,0.68567,0.68569,0.68561,0.68567,131600002.0
2006-06-01 16:54:00,0.68566,0.68572,0.68563,0.68571,245200007.0
2006-06-01 16:55:00,0.68575,0.68591,0.68575,0.68591,209100000.0
2006-06-01 16:56:00,0.6859,0.686,0.68582,0.68582,124500000.0
2006-06-01 16:57:00,0.68583,0.68588,0.68578,0.68587,114599999.0
2006-06-01 16:58:00,0.68585,0.6859,0.68585,0.6859,79600000.0
2006-06-01 16:59:00,0.68587,0.68602,0.68587,0.686,53600001.0
2006-06-01 17:00:00,0.68599,0.68606,0.68598,0.68598,237500001.0
2006-06-01 17:01:00,0.6859,0.68598,0.68585,0.68595,231400001.0
2006-06-01 17:02:00,0.68592,0.68598,0.6859,0.68592,153400002.0
2006-06-01 17:03:00,0.6859,0.68596,0.68589,0.68592,177300004.0
2006-06-01 17:04:00,0.68595,0.68609,0.68595,0.68603,143600004.0
2006-06-01 17:05:00,0.68596,0.68597,0.6859,0.68595,129200000.0
2006-06-01 17:06:00,0.68594,0.68605,0.68594,0.68603,181900003.0
2006-06-01 17:07:00,0.68601,0.68602,0.68595,0.686,199300003.0
2006-06-01 17:08:00,0.68595,0.68595,0.68586,0.68587,133500002.0
2006-06-01 17:09:00,0.68582,0.68593,0.68582,0.68585,141199999.0
2006-06-01 17:10:00,0.68593,0.68604,0.68593,0.68603,149799998.0
2006-06-01 17:11:00,0.68602,0.68602,0.68591,0.68599,139900003.0
2006-06-01 17:12:00,0.68602,0.68603,0.68595,0.68595,65099999.0
2006-06-01 17:13:00,0.68597,0.68597,0.68584,0.68593,93500000.0
2006-06-01 17:14:00,0.68595,0.68597,0.68589,0.68595,310200001.0
2006-06-01 17:15:00,0.68595,0.68597,0.6859,0.68596,149400001.0
2006-06-01 17:16:00,0.68598,0.68603,0.68593,0.68594,174600002.0
2006-06-01 17:17:00,0.68592,0.68607,0.68592,0.686,72900001.0
2006-06-01 17:18:00,0.686,0.68611,0.686,0.68611,48700000.0
2006-06-01 17:19:00,0.68614,0.68626,0.68611,0.68614,199500002.0
2006-06-01 17:20:00,0.6862,0.6862,0.68612,0.68612,88700001.0
2006-06-01 17:21:00,0.68613,0.68621,0.68613,0.68618,155999999.0
2006-06-01 17:22:00,0.68623,0.68632,0.68623,0.68623,62399999.0
2006-06-01 17:23:00,0.68621,0.68621,0.68615,0.68615,186400001.0
2006-06-01 17:24:00,0.68619,0.68622,0.68612,0.68613,146500000.0
2006-06-01 17:25:00,0.68609,0.68615,0.68609,0.68615,77499999.0
2006-06-01 17:26:00,0.68617,0.68617,0.68609,0.68611,133400000.0
2006-06-01 17:27:00,0.68612,0.68619,0.6861,0.6861,206700003.0
2006-06-01 17:28:00,0.68608,0.68609,0.68604,0.68609,150599999.0
2006-06-01 17:29:00,0.68606,0.68615,0.68605,0.68605,86299999.0
2006-06-01 17:30:00,0.68605,0.68607,0.686,0.68602,111300001.0
2006-06-01 17:31:00,0.68605,0.68615,0.68605,0.68615,171000001.0
2006-06-01 17:32:00,0.68618,0.68627,0.68618,0.68627,75900002.0
2006-06-01 17:33:00,0.68631,0.68632,0.68625,0.68625,107300002.0
2006-06-01 17:34:00,0.68624,0.68633,0.68624,0.68627,126700001.0
2006-06-01 17:35:00,0.68631,0.68638,0.68627,0.68638,121700000.0
2006-06-01 17:36:00,0.68637,0.68637,0.68625,0.68625,62000001.0
2006-06-01 17:37:00,0.68622,0.68622,0.68613,0.68613,97200002.0
2006-06-01 17:38:00,0.68608,0.68608,0.68607,0.68607,37300001.0
2006-06-01 17:39:00,0.68607,0.68612,0.68606,0.6861,123500003.0
2006-06-01 17:40:00,0.6861,0.68619,0.6861,0.68612,85300000.0
2006-06-01 17:41:00,0.68608,0.68619,0.68608,0.68618,117900001.0
2006-06-01 17:42:00,0.68615,0.68619,0.68608,0.68609,98899999.0
2006-06-01 17:43:00,0.68615,0.68617,0.68614,0.68617,69400000.0
2006-06-01 17:44:00,0.68617,0.68624,0.68615,0.6862,145299996.0
2006-06-01 17:45:00,0.68613,0.68617,0.68608,0.68613,212500004.0
2006-06-01 17:46:00,0.68613,0.68618,0.68613,0.68613,111200000.0
2006-06-01 17:47:00,0.68613,0.68619,0.68613,0.68619,97700001.0
2006-06-01 17:48:00,0.68619,0.68621,0.68619,0.68621,53500001.0
2006-06-01 17:49:00,0.68622,0.68622,0.68615,0.68619,77900002.0
2006-06-01 17:50:00,0.68614,0.68626,0.68614,0.68618,130499999.0
2006-06-01 17:51:00,0.68618,0.68618,0.68608,0.68615,209400000.0
2006-06-01 17:52:00,0.68612,0.68612,0.68599,0.68605,70400000.0
2006-06-01 17:53:00,0.68603,0.68609,0.68603,0.68605,166900000.0
2006-06-01 17:54:00,0.68607,0.68615,0.68607,0.68614,97300001.0
2006-06-01 17:55:00,0.68608,0.68618,0.68608,0.68618,90199998.0
2006-06-01 17:56:00,0.68616,0.68627,0.68616,0.68627,195999996.0
2006-06-01 17:57:00,0.6862,0.6862,0.68604,0.68605,77900002.0
2006-06-01 17:58:00,0.68606,0.68606,0.68595,0.68597,167299999.0
2006-06-01 17:59:00,0.68599,0.68603,0.68596,0.68597,258400006.0
2006-06-01 18:00:00,0.68601,0.68608,0.68593,0.68605,248100001.0
2006-06-01 18:01:00,0.68608,0.68612,0.686,0.68602,1015400001.0
2006-06-01 18:02:00,0.686,0.68608,0.68598,0.686,1598300003.0
2006-06-01 18:03:00,0.686,0.68607,0.686,0.68605,1736900008.0
2006-06-01 18:04:00,0.68603,0.68608,0.686,0.68608,961000009.0
2006-06-01 18:05:00,0.68603,0.68605,0.68597,0.68599,1249400001.0
2006-06-01 18:06:00,0.68598,0.68603,0.68596,0.68598,2098299994.0
2006-06-01 18:07:00,0.6859,0.686,0.6859,0.686,964199999.0
2006-06-01 18:08:00,0.6861,0.6862,0.686,0.686,964199999.0
2006-06-01 18:09:00,0.68602,0.6861,0.686,0.686,964199999.0
2006-06-01 18:10:00,0.68602,0.6861,0.686,0.686,1060300001.0
2006-06-01 18:11:00,0.686,0.68608,0.686,0.68605,917000001.0
2006-06-01 18:12:00,0.68601,0.6861,0.68597,0.68597,1052399999.0
2006-06-01 18:13:00,0.68597,0.68604,0.68597,0.68598,736400000.0
2006-06-01 18:14:00,0.68598,0.68606,0.68595,0.68596,1526800003.0
2006-06-01 18:15:00,0.68599,0.68607,0.68596,0.68597,1967099999.0
2006-06-01 18:16:00,0.68598,0.68598,0.68588,0.68592,1152499998.0
2006-06-01 18:17:00,0.68589,0.68593,0.68583,0.68585,707399997.0
2006-06-01 18:18:00,0.68585,0.68596,0.68585,0.68592,946900008.0
2006-06-01 18:19:00,0.6859,0.68592,0.68582,0.68588,642299998.0
2006-06-01 18:20:00,0.6859,0.68597,0.68589,0.68597,501200005.0
2006-06-01 18:21:00,0.68595,0.68598,0.6859,0.68595,727599998.0
2006-06-01 18:22:00,0.68598,0.68598,0.68593,0.68595,1051500009.0
2006-06-01 18:23:00,0.68594,0.68597,0.68587,0.68597,1369399982.0
2006-06-01 18:24:00,0.6859,0.68598,0.6859,0.68595,848800001.0
2006-06-01 18:25:00,0.68592,0.68597,0.68589,0.68592,804300006.0
2006-06-01 18:26:00,0.68595,0.68598,0.6859,0.68595,1175100001.0
2006-06-01 18:27:00,0.68597,0.68605,0.68597,0.68598,759700005.0
2006-06-01 18:28:00,0.68598,0.68601,0.68595,0.686,471400003.0
2006-06-01 18:29:00,0.68595,0.68604,0.68585,0.68594,851599990.0
2006-06-01 18:30:00,0.68597,0.68598,0.6859,0.68598,847099996.0
2006-06-01 18:31:00,0.68596,0.68602,0.68593,0.68598,479300003.0
2006-06-01 18:32:00,0.68601,0.68605,0.68595,0.68595,639200002.0
2006-06-01 18:33:00,0.68598,0.68605,0.68597,0.686,874999994.0
2006-06-01 18:34:00,0.686,0.68603,0.68595,0.68598,1253400005.0
2006-06-01 18:35:00,0.686,0.68604,0.68599,0.68599,552199999.0
2006-06-01 18:36:00,0.68594,0.68599,0.68593,0.68599,202200002.0
2006-06-01 18:37:00,0.68598,0.686,0.68592,0.686,256000000.0
2006-06-01 18:38:00,0.68599,0.68602,0.68597,0.686,198800004.0
2006-06-01 18:39:00,0.68605,0.68605,0.68599,0.68603,440599997.0
2006-06-01 18:40:00,0.68605,0.68605,0.68595,0.68597,346999998.0
2006-06-01 18:41:00,0.68597,0.68606,0.68596,0.68604,623200001.0
2006-06-01 18:42:00,0.68603,0.68607,0.686,0.68605,570100001.0
2006-06-01 18:43:00,0.68603,0.68605,0.686,0.68603,339500000.0
2006-06-01 18:44:00,0.68605,0.68608,0.686,0.68603,621199994.0
2006-06-01 18:45:00,0.68605,0.68616,0.68602,0.68603,364199996.0
2006-06-01 18:46:00,0.68608,0.6861,0.68599,0.686,128600003.0
2006-06-01 18:47:00,0.68603,0.68605,0.686,0.68601,258099999.0
2006-06-01 18:48:00,0.68597,0.68603,0.68592,0.68597,262200003.0
2006-06-01 18:49:00,0.6859,0.686,0.68588,0.68595,107299998.0
2006-06-01 18:50:00,0.68593,0.68598,0.68593,0.68598,158900002.0
2006-06-01 18:51:00,0.68598,0.68598,0.68593,0.68595,337900002.0
2006-06-01 18:52:00,0.68597,0.68598,0.68593,0.68595,279299997.0
2006-06-01 18:53:00,0.68595,0.68598,0.68587,0.68587,500300005.0
2006-06-01 18:54:00,0.68593,0.68595,0.6859,0.68595,255999997.0
2006-06-01 18:55:00,0.68592,0.68595,0.68588,0.68592,517100000.0
2006-06-01 18:56:00,0.68593,0.686,0.68593,0.68593,376400002.0
2006-06-01 18:57:00,0.68595,0.68598,0.68592,0.68593,343399997.0
2006-06-01 18:58:00,0.6859,0.68602,0.6859,0.68592,823300008.0
2006-06-01 18:59:00,0.6859,0.68601,0.6859,0.68598,965800006.0
2006-06-01 19:00:00,0.68595,0.686,0.68595,0.68596,552399998.0
2006-06-01 19:01:00,0.68597,0.68599,0.68597,0.68599,95400000.0
2006-06-01 19:02:00,0.686,0.686,0.68595,0.686,526500002.0
2006-06-01 19:03:00,0.68599,0.68608,0.68598,0.68602,461599993.0
2006-06-01 19:04:00,0.68604,0.68606,0.68601,0.68601,308100000.0
2006-06-01 19:05:00,0.68597,0.68604,0.68595,0.68599,330300006.0
2006-06-01 19:06:00,0.68592,0.68599,0.6859,0.68592,573200003.0
2006-06-01 19:07:00,0.68599,0.68606,0.68597,0.68597,316499996.0
2006-06-01 19:08:00,0.68605,0.68609,0.686,0.686,1029399998.0
2006-06-01 19:09:00,0.686,0.68611,0.686,0.68606,520099993.0
2006-06-01 19:10:00,0.68603,0.68603,0.68595,0.686,353600003.0
2006-06-01 19:11:00,0.68597,0.68607,0.68594,0.68607,96900000.0
2006-06-01 19:12:00,0.68603,0.68603,0.68595,0.68595,177000000.0
2006-06-01 19:13:00,0.68596,0.68612,0.68596,0.68608,347200001.0
2006-06-01 19:14:00,0.68613,0.68613,0.68604,0.68608,204200005.0
2006-06-01 19:15:00,0.6861,0.68617,0.68607,0.68612,651899997.0
2006-06-01 19:16:00,0.68618,0.68631,0.68618,0.68625,162199998.0
2006-06-01 19:17:00,0.68624,0.68628,0.68619,0.6862,424699995.0
2006-06-01 19:18:00,0.68616,0.68616,0.68604,0.68605,359799998.0
2006-06-01 19:19:00,0.68598,0.68601,0.68583,0.68588,548299999.0
2006-06-01 19:20:00,0.68585,0.686,0.68585,0.68599,311200001.0
2006-06-01 19:21:00,0.68602,0.68607,0.686,0.68606,419699999.0
2006-06-01 19:22:00,0.68607,0.68607,0.68597,0.68597,415900007.0
2006-06-01 19:23:00,0.68592,0.68602,0.68592,0.68595,393799996.0
2006-06-01 19:24:00,0.68597,0.68599,0.68597,0.68598,174599999.0
2006-06-01 19:25:00,0.68597,0.68602,0.68592,0.68597,115399999.0
2006-06-01 19:26:00,0.68597,0.68598,0.68592,0.68592,482300001.0
2006-06-01 19:27:00,0.68593,0.68601,0.68592,0.68599,932299992.0
2006-06-01 19:28:00,0.68597,0.68603,0.68597,0.68603,254800002.0
2006-06-01 19:29:00,0.68598,0.68598,0.6859,0.68598,420200006.0
2006-06-01 19:30:00,0.68592,0.68593,0.68587,0.68587,632100003.0
2006-06-01 19:31:00,0.68585,0.68596,0.68584,0.68595,675899997.0
2006-06-01 19:32:00,0.68597,0.68598,0.68593,0.68597,346600007.0
2006-06-01 19:33:00,0.68593,0.68595,0.6859,0.68593,240199999.0
2006-06-01 19:34:00,0.68593,0.68598,0.68591,0.68592,562300000.0
2006-06-01 19:35:00,0.6859,0.68592,0.68587,0.6859,660700003.0
2006-06-01 19:36:00,0.6859,0.68593,0.68585,0.6859,336900002.0
2006-06-01 19:37:00,0.6859,0.68592,0.68588,0.6859,313099996.0
2006-06-01 19:38:00,0.6859,0.6859,0.68582,0.68583,219200001.0
2006-06-01 19:39:00,0.68584,0.68588,0.68582,0.68586,651500000.0
2006-06-01 19:40:00,0.68582,0.68588,0.68582,0.68582,975999999.0
2006-06-01 19:41:00,0.68582,0.68585,0.6858,0.68583,721999993.0
2006-06-01 19:42:00,0.68585,0.68589,0.68582,0.68585,268499999.0
2006-06-01 19:43:00,0.68585,0.68585,0.68585,0.68585,118200002.0
2006-06-01 19:44:00,0.68582,0.68591,0.68578,0.68578,492899996.0
2006-06-01 19:45:00,0.68579,0.68579,0.68573,0.68577,212199999.0
2006-06-01 19:46:00,0.6858,0.68582,0.6858,0.6858,114500001.0
2006-06-01 19:47:00,0.68581,0.6859,0.68581,0.6859,68499999.0
2006-06-01 19:48:00,0.68591,0.68591,0.68581,0.68581,136500000.0
2006-06-01 19:49:00,0.68577,0.6858,0.68575,0.6858,287100001.0
2006-06-01 19:50:00,0.6858,0.68582,0.68577,0.6858,320200001.0
2006-06-01 19:51:00,0.68582,0.68587,0.6858,0.68583,370999998.0
2006-06-01 19:52:00,0.6858,0.68587,0.6858,0.68581,244799997.0
2006-06-01 19:53:00,0.6858,0.68583,0.6858,0.6858,152500000.0
2006-06-01 19:54:00,0.6858,0.6858,0.68575,0.6858,65200001.0
2006-06-01 19:55:00,0.68581,0.68581,0.68558,0.68558,191200001.0
2006-06-01 19:56:00,0.6856,0.6857,0.6856,0.68567,117600000.0
2006-06-01 19:57:00,0.68565,0.68565,0.6856,0.68563,493799998.0
2006-06-01 19:58:00,0.68565,0.68589,0.68565,0.68589,315100002.0
2006-06-01 19:59:00,0.68589,0.68589,0.68577,0.68579,426700004.0
2006-06-01 20:00:00,0.68582,0.6859,0.68578,0.68587,269800002.0
2006-06-01 20:01:00,0.68587,0.68592,0.68587,0.68587,211600000.0
2006-06-01 20:02:00,0.68585,0.68585,0.68579,0.6858,245099996.0
2006-06-01 20:03:00,0.68583,0.68583,0.68575,0.68576,145200002.0
2006-06-01 20:04:00,0.68576,0.68583,0.68574,0.68583,199100004.0
2006-06-01 20:05:00,0.68587,0.68595,0.68587,0.68595,105900004.0
2006-06-01 20:06:00,0.68593,0.68595,0.68581,0.68583,175799998.0
2006-06-01 20:07:00,0.68584,0.68598,0.68584,0.68598,103200000.0
2006-06-01 20:08:00,0.68598,0.68602,0.68593,0.68596,738800005.0
2006-06-01 20:09:00,0.68593,0.68597,0.68587,0.68597,186500002.0
2006-06-01 20:10:00,0.68598,0.68598,0.68593,0.68598,126200003.0
2006-06-01 20:11:00,0.68597,0.68601,0.68588,0.68598,258400001.0
2006-06-01 20:12:00,0.68599,0.68602,0.68589,0.68595,1064800001.0
2006-06-01 20:13:00,0.68591,0.68592,0.6858,0.68588,468699997.0
2006-06-01 20:14:00,0.68592,0.68597,0.68587,0.68593,408699999.0
2006-06-01 20:15:00,0.68595,0.68595,0.6859,0.68592,897000002.0
2006-06-01 20:16:00,0.68593,0.68593,0.68587,0.68593,450199997.0
2006-06-01 20:17:00,0.68593,0.68594,0.68587,0.6859,155399996.0
2006-06-01 20:18:00,0.68591,0.68596,0.6859,0.68592,318900001.0
2006-06-01 20:19:00,0.68593,0.68595,0.6859,0.6859,702800001.0
2006-06-01 20:20:00,0.68593,0.68596,0.68588,0.68593,468900000.0
2006-06-01 20:21:00,0.68591,0.68596,0.68587,0.68595,167900002.0
2006-06-01 20:22:00,0.686,0.68603,0.68595,0.68597,126899998.0
2006-06-01 20:23:00,0.68597,0.68602,0.68596,0.68596,489900006.0
2006-06-01 20:24:00,0.6859,0.68592,0.68582,0.6859,231699999.0
2006-06-01 20:25:00,0.6859,0.68596,0.68588,0.68588,476399991.0
2006-06-01 20:26:00,0.68589,0.68596,0.68587,0.68592,946300002.0
2006-06-01 20:27:00,0.68588,0.68593,0.68587,0.68593,366100005.0
2006-06-01 20:28:00,0.68596,0.68596,0.68588,0.68593,416299996.0
2006-06-01 20:29:00,0.68596,0.68596,0.68588,0.68592,592100004.0
2006-06-01 20:30:00,0.68596,0.68612,0.68596,0.68609,2052399987.0
2006-06-01 20:31:00,0.68608,0.68609,0.68596,0.68597,840299995.0
2006-06-01 20:32:00,0.68598,0.68603,0.68593,0.68595,1473299994.0
2006-06-01 20:33:00,0.68595,0.68605,0.68595,0.686,352599999.0
2006-06-01 20:34:00,0.68599,0.68607,0.68599,0.68602,461299998.0
2006-06-01 20:35:00,0.68605,0.6861,0.68603,0.6861,320800001.0
2006-06-01 20:36:00,0.6861,0.6861,0.68605,0.68607,273200001.0
2006-06-01 20:37:00,0.68608,0.68614,0.68607,0.68613,750000004.0
2006-06-01 20:38:00,0.6861,0.68617,0.6861,0.6861,1068400001.0
2006-06-01 20:39:00,0.68608,0.68612,0.68601,0.68601,577800003.0
2006-06-01 20:40:00,0.686,0.68604,0.68599,0.68599,418100000.0
2006-06-01 20:41:00,0.68596,0.68597,0.68585,0.68586,267799998.0
2006-06-01 20:42:00,0.68588,0.68592,0.68585,0.68588,146700000.0
2006-06-01 20:43:00,0.68593,0.68597,0.6859,0.6859,706300005.0
2006-06-01 20:44:00,0.68595,0.68597,0.68588,0.68596,738900003.0
2006-06-01 20:45:00,0.68598,0.686,0.68595,0.68598,381200002.0
2006-06-01 20:46:00,0.68602,0.68602,0.68593,0.68598,259100001.0
2006-06-01 20:47:00,0.68598,0.68603,0.68595,0.68597,723599996.0
2006-06-01 20:48:00,0.68595,0.68604,0.68595,0.686,1021999996.0
2006-06-01 20:49:00,0.68603,0.68612,0.68602,0.68612,360799997.0
2006-06-01 20:50:00,0.68618,0.68626,0.68616,0.68623,1402200001.0
2006-06-01 20:51:00,0.68624,0.68627,0.68622,0.68626,539099997.0
2006-06-01 20:52:00,0.68632,0.68636,0.68629,0.68629,608200004.0
2006-06-01 20:53:00,0.68628,0.68628,0.68613,0.68613,1013099989.0
2006-06-01 20:54:00,0.68617,0.68623,0.68612,0.6862,644699996.0
2006-06-01 20:55:00,0.6862,0.6862,0.68615,0.68618,363500000.0
2006-06-01 20:56:00,0.68619,0.6863,0.68615,0.68617,1161499984.0
2006-06-01 20:57:00,0.68612,0.6862,0.68612,0.6862,1117599999.0
2006-06-01 20:58:00,0.6862,0.68632,0.68617,0.68617,452200001.0
2006-06-01 20:59:00,0.68619,0.68626,0.68617,0.68624,1476800001.0
2006-06-01 21:00:00,0.68623,0.68626,0.6862,0.68625,1592799989.0
2006-06-01 21:01:00,0.6862,0.68624,0.68612,0.6862,1089000001.0
2006-06-01 21:02:00,0.68621,0.68627,0.68619,0.68619,319200001.0
2006-06-01 21:03:00,0.68618,0.68629,0.68618,0.68622,606000004.0
2006-06-01 21:04:00,0.68622,0.68622,0.68616,0.68621,488699996.0
2006-06-01 21:05:00,0.6862,0.68625,0.68618,0.68623,593299998.0
2006-06-01 21:06:00,0.68623,0.68626,0.68615,0.6862,602200001.0
2006-06-01 21:07:00,0.68619,0.68621,0.68615,0.68615,168000000.0
2006-06-01 21:08:00,0.68612,0.68619,0.68611,0.68617,131200002.0
2006-06-01 21:09:00,0.68615,0.68619,0.68611,0.68619,457799994.0
2006-06-01 21:10:00,0.6862,0.68623,0.68616,0.68623,284000001.0
2006-06-01 21:11:00,0.68621,0.68622,0.68619,0.6862,350300002.0
2006-06-01 21:12:00,0.68618,0.68628,0.68618,0.68628,117300000.0
2006-06-01 21:13:00,0.68629,0.6863,0.68624,0.68627,340499999.0
2006-06-01 21:14:00,0.68628,0.68628,0.68618,0.68619,801299992.0
2006-06-01 21:15:00,0.68618,0.68624,0.68617,0.68624,356500001.0
2006-06-01 21:16:00,0.68623,0.68628,0.6862,0.68628,394699995.0
2006-06-01 21:17:00,0.68625,0.68628,0.68623,0.68628,187100001.0
2006-06-01 21:18:00,0.68626,0.68633,0.68626,0.68633,134100001.0
2006-06-01 21:19:00,0.68632,0.68634,0.68625,0.68625,444199995.0
2006-06-01 21:20:00,0.68629,0.68629,0.6862,0.68622,1153100010.0
2006-06-01 21:21:00,0.68626,0.68629,0.68618,0.68618,320900000.0
2006-06-01 21:22:00,0.68621,0.68624,0.68619,0.68622,838499993.0
2006-06-01 21:23:00,0.68622,0.6863,0.68618,0.68622,150399996.0
2006-06-01 21:24:00,0.68623,0.68623,0.68615,0.68615,282000000.0
2006-06-01 21:25:00,0.68618,0.68627,0.68612,0.68621,281000002.0
2006-06-01 21:26:00,0.68622,0.68622,0.6861,0.6861,252299999.0
2006-06-01 21:27:00,0.68616,0.6862,0.68615,0.6862,176600004.0
2006-06-01 21:28:00,0.68617,0.68617,0.68607,0.68609,268899997.0
2006-06-01 21:29:00,0.68609,0.68612,0.68609,0.68612,168400003.0
2006-06-01 21:30:00,0.6861,0.68613,0.6861,0.68613,170899997.0
2006-06-01 21:31:00,0.68613,0.68619,0.68612,0.68613,263099997.0
2006-06-01 21:32:00,0.68613,0.68619,0.68613,0.68619,615699999.0
2006-06-01 21:33:00,0.68621,0.68626,0.6862,0.68623,388299999.0
2006-06-01 21:34:00,0.68623,0.68625,0.68622,0.68623,511899995.0
2006-06-01 21:35:00,0.68624,0.68624,0.68617,0.68618,281599997.0
2006-06-01 21:36:00,0.68618,0.68626,0.68616,0.68623,130799997.0
2006-06-01 21:37:00,0.68627,0.68627,0.68621,0.68625,223999999.0
2006-06-01 21:38:00,0.68624,0.6863,0.68622,0.68626,88899998.0
2006-06-01 21:39:00,0.68619,0.68629,0.68619,0.68629,174100002.0
2006-06-01 21:40:00,0.68627,0.68633,0.6862,0.68626,184699999.0
2006-06-01 21:41:00,0.68624,0.68629,0.68624,0.68629,112899997.0
2006-06-01 21:42:00,0.68626,0.68633,0.68624,0.68633,149899999.0
2006-06-01 21:43:00,0.68629,0.68634,0.68623,0.68623,374299995.0
2006-06-01 21:44:00,0.68623,0.68629,0.68623,0.68626,450999997.0
2006-06-01 21:45:00,0.68624,0.68624,0.68621,0.68621,106999998.0
2006-06-01 21:46:00,0.6862,0.68623,0.68615,0.68623,408900005.0
2006-06-01 21:47:00,0.68625,0.68627,0.68625,0.68625,220200002.0
2006-06-01 21:48:00,0.68624,0.68624,0.68617,0.68617,223199998.0
2006-06-01 21:49:00,0.68617,0.6862,0.68617,0.6862,179299998.0
2006-06-01 21:50:00,0.68615,0.68615,0.6861,0.68615,127600001.0
2006-06-01 21:51:00,0.68617,0.68623,0.68615,0.68615,264800002.0
2006-06-01 21:52:00,0.6861,0.6862,0.6861,0.68618,159699995.0
2006-06-01 21:53:00,0.68624,0.68624,0.68617,0.68617,75099999.0
2006-06-01 21:54:00,0.68617,0.68621,0.68614,0.68621,285099995.0
2006-06-01 21:55:00,0.68623,0.68629,0.68621,0.68621,117199999.0
2006-06-01 21:56:00,0.68623,0.68623,0.6862,0.6862,285100000.0
2006-06-01 21:57:00,0.68624,0.68628,0.68622,0.68625,171999998.0
2006-06-01 21:58:00,0.68623,0.68629,0.68623,0.68629,98299998.0
2006-06-01 21:59:00,0.6863,0.68636,0.68626,0.68636,443700000.0
2006-06-01 22:00:00,0.68635,0.68635,0.68628,0.68631,242799994.0
2006-06-01 22:01:00,0.6863,0.6863,0.68623,0.68625,396699993.0
2006-06-01 22:02:00,0.68627,0.68631,0.68621,0.68621,479700004.0
2006-06-01 22:03:00,0.68623,0.68633,0.68623,0.68626,270900001.0
2006-06-01 22:04:00,0.68625,0.68632,0.68622,0.68631,310400005.0
2006-06-01 22:05:00,0.6863,0.68635,0.6863,0.68633,179400000.0
2006-06-01 22:06:00,0.68634,0.68634,0.68627,0.68627,156500000.0
2006-06-01 22:07:00,0.68626,0.68631,0.68626,0.68627,107100001.0
2006-06-01 22:08:00,0.68625,0.6863,0.68623,0.68624,266400000.0
2006-06-01 22:09:00,0.68628,0.68638,0.68628,0.68632,123400002.0
2006-06-01 22:10:00,0.68629,0.6864,0.68628,0.68636,140999997.0
2006-06-01 22:11:00,0.68638,0.68638,0.68632,0.68635,74200000.0
2006-06-01 22:12:00,0.68628,0.68632,0.68623,0.68623,545600003.0
2006-06-01 22:13:00,0.68622,0.68626,0.68622,0.68626,74299999.0
2006-06-01 22:14:00,0.68627,0.6863,0.68627,0.6863,104000000.0
2006-06-01 22:15:00,0.68631,0.68637,0.68629,0.68632,499600001.0
2006-06-01 22:16:00,0.68633,0.68637,0.68631,0.68637,488100005.0
2006-06-01 22:17:00,0.68643,0.68647,0.68637,0.68637,288100001.0
2006-06-01 22:18:00,0.68641,0.68647,0.68641,0.68645,153000000.0
2006-06-01 22:19:00,0.68647,0.68648,0.68643,0.68643,174499999.0
2006-06-01 22:20:00,0.68645,0.68645,0.68642,0.68642,125500003.0
2006-06-01 22:21:00,0.68638,0.68647,0.68638,0.68643,317699999.0
2006-06-01 22:22:00,0.68642,0.68645,0.6864,0.6864,329000002.0
2006-06-01 22:23:00,0.68637,0.68653,0.68637,0.68637,284200000.0
2006-06-01 22:24:00,0.68642,0.68647,0.68641,0.68643,193199999.0
2006-06-01 22:25:00,0.68639,0.68644,0.68636,0.68644,180899998.0
2006-06-01 22:26:00,0.6864,0.6864,0.68635,0.6864,381300002.0
2006-06-01 22:27:00,0.68641,0.68641,0.68638,0.68638,97699999.0
2006-06-01 22:28:00,0.68636,0.68638,0.6863,0.68634,197900003.0
2006-06-01 22:29:00,0.68638,0.68638,0.68626,0.68626,212600004.0
2006-06-01 22:30:00,0.68628,0.68632,0.68627,0.68627,120700003.0
2006-06-01 22:31:00,0.68628,0.68628,0.68625,0.68625,68900000.0
2006-06-01 22:32:00,0.68629,0.68632,0.68629,0.6863,153800001.0
2006-06-01 22:33:00,0.68628,0.68631,0.68625,0.68628,194000001.0
2006-06-01 22:34:00,0.68628,0.68628,0.68625,0.68625,411899995.0
2006-06-01 22:35:00,0.68625,0.68625,0.68619,0.68624,228799996.0
2006-06-01 22:36:00,0.68627,0.6863,0.68625,0.6863,114199999.0
2006-06-01 22:37:00,0.68629,0.68629,0.6862,0.6862,310000006.0
2006-06-01 22:38:00,0.68622,0.68626,0.68619,0.68622,227500000.0
2006-06-01 22:39:00,0.68623,0.6863,0.68623,0.68627,208100002.0
2006-06-01 22:40:00,0.68624,0.68625,0.6862,0.68621,339599999.0
2006-06-01 22:41:00,0.6862,0.68625,0.6862,0.68625,248300004.0
2006-06-01 22:42:00,0.68623,0.68637,0.68621,0.68621,312500000.0
2006-06-01 22:43:00,0.68624,0.68625,0.68624,0.68625,26000000.0
2006-06-01 22:44:00,0.68633,0.68636,0.68633,0.68636,189799996.0
2006-06-01 22:45:00,0.68638,0.68638,0.68632,0.68635,216299998.0
2006-06-01 22:46:00,0.68634,0.68635,0.6863,0.6863,100800002.0
2006-06-01 22:47:00,0.68631,0.68631,0.6862,0.6862,170900002.0
2006-06-01 22:48:00,0.6862,0.68631,0.68617,0.68621,376500003.0
2006-06-01 22:49:00,0.68637,0.68641,0.68631,0.68631,89700000.0
2006-06-01 22:50:00,0.68637,0.68641,0.68636,0.68636,208700001.0
2006-06-01 22:51:00,0.68633,0.68633,0.6863,0.68633,130799999.0
2006-06-01 22:52:00,0.68631,0.68631,0.68625,0.68625,149800000.0
2006-06-01 22:53:00,0.68625,0.68634,0.68625,0.68631,69199999.0
2006-06-01 22:54:00,0.68633,0.68638,0.68633,0.68633,174899999.0
2006-06-01 22:55:00,0.6863,0.6863,0.68617,0.68617,81399999.0
2006-06-01 22:56:00,0.68609,0.68615,0.68609,0.68615,171900001.0
2006-06-01 22:57:00,0.68608,0.68612,0.68607,0.68612,147700001.0
2006-06-01 22:58:00,0.68612,0.68616,0.68606,0.68611,276200003.0
2006-06-01 22:59:00,0.68607,0.68607,0.68592,0.68593,232899999.0
2006-06-01 23:00:00,0.6858,0.68613,0.6858,0.68607,147400002.0
2006-06-01 23:01:00,0.6863,0.68645,0.68625,0.68635,159600000.0
2006-06-01 23:02:00,0.68625,0.68643,0.6862,0.68634,206400001.0
2006-06-01 23:03:00,0.68635,0.68645,0.68625,0.68632,131100000.0
2006-06-01 23:04:00,0.6865,0.68658,0.68636,0.68649,176500000.0
2006-06-01 23:05:00,0.68652,0.68667,0.68635,0.68637,212600000.0
2006-06-01 23:06:00,0.68633,0.68672,0.68633,0.68651,87300000.0
2006-06-01 23:07:00,0.68655,0.68668,0.68637,0.68637,413799999.0
2006-06-01 23:08:00,0.6865,0.68657,0.68627,0.68637,171600000.0
2006-06-01 23:09:00,0.68652,0.68659,0.6862,0.68642,159199998.0
2006-06-01 23:10:00,0.68621,0.68668,0.68621,0.68656,175499999.0
2006-06-01 23:11:00,0.6867,0.6867,0.68629,0.68649,191500000.0
2006-06-01 23:12:00,0.68662,0.6867,0.68629,0.68662,170300003.0
2006-06-01 23:13:00,0.68647,0.68676,0.68645,0.68676,153900003.0
2006-06-01 23:14:00,0.68641,0.68668,0.68633,0.68662,132100002.0
2006-06-01 23:15:00,0.68656,0.68668,0.6865,0.68652,144699998.0
2006-06-01 23:16:00,0.68643,0.68669,0.68641,0.68656,117999998.0
2006-06-01 23:17:00,0.68678,0.68679,0.68642,0.68655,104000001.0
2006-06-01 23:18:00,0.6866,0.68673,0.68647,0.68662,265699995.0
2006-06-01 23:19:00,0.68672,0.68672,0.68646,0.6866,96599999.0
2006-06-01 23:20:00,0.68656,0.68686,0.68651,0.68686,155099998.0
2006-06-01 23:21:00,0.68672,0.68672,0.68655,0.68662,108800001.0
2006-06-01 23:22:00,0.68635,0.68671,0.68635,0.68654,140500004.0
2006-06-01 23:23:00,0.68662,0.68671,0.68648,0.68653,360699999.0
2006-06-01 23:24:00,0.68656,0.68685,0.68647,0.68669,190999999.0
2006-06-01 23:25:00,0.68651,0.68678,0.68648,0.68675,194499997.0
2006-06-01 23:26:00,0.68655,0.68678,0.68644,0.68678,136999996.0
2006-06-01 23:27:00,0.68677,0.68677,0.68651,0.6866,176200002.0
2006-06-01 23:28:00,0.68663,0.68665,0.68645,0.68653,159800003.0
2006-06-01 23:29:00,0.68663,0.68678,0.68657,0.68657,196100002.0
2006-06-01 23:30:00,0.68668,0.68671,0.68629,0.68632,185800002.0
2006-06-01 23:31:00,0.68613,0.68628,0.68613,0.68628,107900001.0
2006-06-01 23:32:00,0.68624,0.68633,0.68623,0.68633,99300001.0
2006-06-01 23:33:00,0.68637,0.68637,0.68626,0.6863,91900001.0
2006-06-01 23:34:00,0.68632,0.68634,0.68627,0.68632,119700002.0
2006-06-01 23:35:00,0.68635,0.68642,0.68635,0.6864,68100000.0
2006-06-01 23:36:00,0.68635,0.68635,0.68631,0.68631,16800000.0
2006-06-01 23:37:00,0.68633,0.68639,0.68632,0.68639,43799998.0
2006-06-01 23:38:00,0.68632,0.68639,0.68632,0.68636,157200003.0
2006-06-01 23:39:00,0.68639,0.68639,0.68631,0.68631,184699997.0
2006-06-01 23:40:00,0.68633,0.68635,0.68633,0.68635,12900000.0
2006-06-01 23:41:00,0.68637,0.68638,0.68634,0.68634,78999999.0
2006-06-01 23:42:00,0.68638,0.68638,0.68634,0.68634,64600003.0
2006-06-01 23:43:00,0.68634,0.68634,0.68624,0.68624,162699997.0
2006-06-01 23:44:00,0.6863,0.68639,0.68629,0.68629,136600001.0
2006-06-01 23:45:00,0.68628,0.68637,0.68628,0.68633,191199999.0
2006-06-01 23:46:00,0.68629,0.68635,0.68623,0.68635,146900002.0
2006-06-01 23:47:00,0.68634,0.68636,0.68629,0.68634,147499997.0
2006-06-01 23:48:00,0.68635,0.68641,0.6863,0.68632,202699999.0
2006-06-01 23:49:00,0.68629,0.68632,0.68622,0.68632,144899998.0
2006-06-01 23:50:00,0.68625,0.68633,0.68625,0.68633,59699999.0
2006-06-01 23:51:00,0.68629,0.68639,0.68629,0.68639,182799999.0
2006-06-01 23:52:00,0.68632,0.68637,0.68632,0.68632,95799999.0
2006-06-01 23:53:00,0.68627,0.6864,0.68627,0.68632,151799996.0
2006-06-01 23:54:00,0.68637,0.68637,0.6863,0.6863,136299999.0
2006-06-01 23:55:00,0.68634,0.68634,0.68629,0.68631,201700001.0
2006-06-01 23:56:00,0.68627,0.6863,0.68624,0.68627,228999998.0
2006-06-01 23:57:00,0.68631,0.68636,0.68626,0.68626,176800003.0
2006-06-01 23:58:00,0.68624,0.68632,0.68595,0.68632,111200000.0
2006-06-01 23:59:00,0.68632,0.68636,0.68625,0.68635,218999999.0
2006-06-02 00:00:00,0.68629,0.68637,0.68623,0.6863,204700004.0
2006-06-02 00:01:00,0.68638,0.68639,0.68632,0.68634,196499997.0
2006-06-02 00:02:00,0.68632,0.68632,0.68628,0.68628,57499999.0
2006-06-02 00:03:00,0.68627,0.68627,0.68623,0.68623,73600001.0
2006-06-02 00:04:00,0.6862,0.6862,0.6862,0.6862,59099998.0
2006-06-02 00:05:00,0.68617,0.68617,0.68614,0.68616,83800000.0
2006-06-02 00:06:00,0.68613,0.68621,0.68613,0.68619,161400000.0
2006-06-02 00:07:00,0.68619,0.68637,0.68619,0.68634,184799996.0
2006-06-02 00:08:00,0.68638,0.68643,0.68637,0.68637,156400000.0
2006-06-02 00:09:00,0.68639,0.68639,0.68632,0.68632,94199999.0
2006-06-02 00:10:00,0.68637,0.68639,0.68635,0.68635,198700001.0
2006-06-02 00:11:00,0.68637,0.68637,0.68625,0.68625,28800000.0
2006-06-02 00:12:00,0.68621,0.6863,0.68617,0.68618,201600005.0
2006-06-02 00:13:00,0.68621,0.68635,0.68621,0.68635,91999999.0
2006-06-02 00:14:00,0.68635,0.68635,0.6863,0.68632,120800002.0
2006-06-02 00:15:00,0.68638,0.68638,0.68632,0.68635,56600001.0
2006-06-02 00:16:00,0.68631,0.68631,0.68627,0.68629,289300002.0
2006-06-02 00:17:00,0.68631,0.68637,0.68629,0.68629,284499996.0
2006-06-02 00:18:00,0.68627,0.6863,0.68626,0.6863,228899998.0
2006-06-02 00:19:00,0.68628,0.68628,0.68622,0.68622,112300004.0
2006-06-02 00:20:00,0.68622,0.68625,0.68622,0.68625,170200001.0
2006-06-02 00:21:00,0.68627,0.68627,0.68625,0.68625,31100000.0
2006-06-02 00:22:00,0.68627,0.68633,0.68625,0.68633,109999998.0
2006-06-02 00:23:00,0.68631,0.68642,0.68631,0.68634,241100000.0
2006-06-02 00:24:00,0.68635,0.68635,0.6863,0.68632,75800002.0
2006-06-02 00:25:00,0.68637,0.68637,0.68626,0.68626,173799999.0
2006-06-02 00:26:00,0.68632,0.68632,0.68631,0.68632,187399998.0
2006-06-02 00:27:00,0.68628,0.68635,0.68621,0.68627,276000000.0
2006-06-02 00:28:00,0.68632,0.68636,0.68632,0.68633,114899999.0
2006-06-02 00:29:00,0.68637,0.68637,0.68628,0.68628,114899997.0
2006-06-02 00:30:00,0.68635,0.68635,0.6863,0.68633,158599997.0
2006-06-02 00:31:00,0.68637,0.68642,0.68637,0.68637,109499999.0
2006-06-02 00:32:00,0.68635,0.68637,0.68633,0.68637,95399999.0
2006-06-02 00:33:00,0.6863,0.68634,0.68623,0.68627,124100002.0
2006-06-02 00:34:00,0.68621,0.68632,0.68621,0.68632,85400001.0
2006-06-02 00:35:00,0.6863,0.68643,0.68628,0.68643,121499998.0
2006-06-02 00:36:00,0.68641,0.68641,0.68639,0.68639,16700000.0
2006-06-02 00:37:00,0.6864,0.6864,0.68637,0.68637,48699999.0
2006-06-02 00:38:00,0.68639,0.6864,0.68639,0.6864,9500000.0
2006-06-02 00:39:00,0.68641,0.68641,0.68628,0.68636,155899998.0
2006-06-02 00:40:00,0.68637,0.68637,0.68625,0.68629,124500002.0
2006-06-02 00:41:00,0.68631,0.68637,0.68628,0.68632,179400003.0
2006-06-02 00:42:00,0.68634,0.68634,0.68628,0.68628,71500001.0
2006-06-02 00:43:00,0.68623,0.68627,0.68623,0.68627,52799999.0
2006-06-02 00:44:00,0.6863,0.68634,0.68625,0.68625,128699998.0
2006-06-02 00:45:00,0.68621,0.68627,0.68621,0.68622,117000000.0
2006-06-02 00:46:00,0.68624,0.68624,0.68616,0.68622,209300003.0
2006-06-02 00:47:00,0.68623,0.68624,0.68621,0.68621,117899999.0
2006-06-02 00:48:00,0.6862,0.68626,0.6862,0.68623,91099999.0
2006-06-02 00:49:00,0.68627,0.68627,0.6862,0.6862,131099999.0
2006-06-02 00:50:00,0.68625,0.68625,0.6862,0.6862,18900001.0
2006-06-02 00:51:00,0.68629,0.68632,0.68621,0.68632,222399997.0
2006-06-02 00:52:00,0.68628,0.68631,0.68619,0.68631,175199998.0
2006-06-02 00:53:00,0.6863,0.68633,0.6863,0.68633,38200001.0
2006-06-02 00:54:00,0.68633,0.68633,0.68628,0.68631,129200001.0
2006-06-02 00:55:00,0.68635,0.68637,0.68629,0.68629,140300000.0
2006-06-02 00:56:00,0.68623,0.68627,0.68617,0.68625,80600001.0
2006-06-02 00:57:00,0.68625,0.68626,0.68621,0.68626,177500002.0
2006-06-02 00:58:00,0.68627,0.68636,0.68627,0.68633,226699998.0
2006-06-02 00:59:00,0.68632,0.68635,0.68632,0.68635,38500001.0
2006-06-02 01:00:00,0.68629,0.68629,0.68616,0.68628,144000000.0
2006-06-02 01:01:00,0.68635,0.68635,0.6863,0.6863,57500000.0
2006-06-02 01:02:00,0.68629,0.68629,0.68626,0.68626,43200002.0
2006-06-02 01:03:00,0.68624,0.68628,0.68622,0.68623,156100000.0
2006-06-02 01:04:00,0.68617,0.68624,0.68617,0.68624,180199998.0
2006-06-02 01:05:00,0.68623,0.68623,0.68619,0.68621,85400002.0
2006-06-02 01:06:00,0.68622,0.68627,0.68622,0.68625,103400002.0
2006-06-02 01:07:00,0.68622,0.68627,0.68617,0.68617,133400000.0
2006-06-02 01:08:00,0.6862,0.68623,0.6862,0.6862,218000000.0
2006-06-02 01:09:00,0.68621,0.68625,0.68617,0.68623,134500000.0
2006-06-02 01:10:00,0.68625,0.68627,0.68615,0.68615,227500005.0
2006-06-02 01:11:00,0.68618,0.68623,0.68617,0.6862,83799999.0
2006-06-02 01:12:00,0.68617,0.6862,0.68615,0.68617,238200006.0
2006-06-02 01:13:00,0.68617,0.6862,0.68617,0.6862,163400002.0
2006-06-02 01:14:00,0.68619,0.68627,0.68619,0.68627,150799999.0
2006-06-02 01:15:00,0.68623,0.68624,0.6862,0.6862,65399999.0
2006-06-02 01:16:00,0.68618,0.6862,0.68615,0.6862,110899998.0
2006-06-02 01:17:00,0.6862,0.6862,0.68617,0.68617,53500000.0
2006-06-02 01:18:00,0.68616,0.68616,0.68608,0.68613,68900001.0
2006-06-02 01:19:00,0.68617,0.68621,0.68611,0.68612,133999997.0
2006-06-02 01:20:00,0.68612,0.68622,0.68612,0.6862,150399999.0
2006-06-02 01:21:00,0.68611,0.68618,0.68611,0.68616,147700000.0
2006-06-02 01:22:00,0.68614,0.68618,0.68611,0.68618,128499996.0
2006-06-02 01:23:00,0.68621,0.68625,0.68616,0.68616,62299999.0
2006-06-02 01:24:00,0.68615,0.68618,0.68615,0.68618,10400000.0
2006-06-02 01:25:00,0.68612,0.68617,0.68611,0.68613,157000002.0
2006-06-02 01:26:00,0.68615,0.68615,0.6861,0.6861,85100001.0
2006-06-02 01:27:00,0.68613,0.68613,0.686,0.686,132100002.0
2006-06-02 01:28:00,0.68607,0.68608,0.68603,0.68603,96400001.0
2006-06-02 01:29:00,0.68605,0.68611,0.68603,0.68611,38400000.0
2006-06-02 01:30:00,0.68608,0.6861,0.68608,0.6861,73400002.0
2006-06-02 01:31:00,0.68607,0.68608,0.68601,0.68605,173700001.0
2006-06-02 01:32:00,0.68608,0.68612,0.68602,0.68609,149800001.0
2006-06-02 01:33:00,0.68607,0.68607,0.68604,0.68604,34800000.0
2006-06-02 01:34:00,0.68607,0.6861,0.68606,0.68607,83999998.0
2006-06-02 01:35:00,0.68606,0.68606,0.686,0.686,142999995.0
2006-06-02 01:36:00,0.686,0.68608,0.686,0.68602,113100003.0
2006-06-02 01:37:00,0.68605,0.6861,0.68605,0.6861,220099999.0
2006-06-02 01:38:00,0.68607,0.68614,0.68599,0.68602,155600000.0
2006-06-02 01:39:00,0.68607,0.68609,0.68603,0.68608,141400002.0
2006-06-02 01:40:00,0.68603,0.68608,0.68603,0.68607,244900006.0
2006-06-02 01:41:00,0.6861,0.68623,0.6861,0.68621,182399999.0
2006-06-02 01:42:00,0.68621,0.68626,0.68617,0.68625,129300000.0
2006-06-02 01:43:00,0.68623,0.68623,0.68618,0.68618,88800000.0
2006-06-02 01:44:00,0.68621,0.68623,0.68619,0.68622,199700000.0
2006-06-02 01:45:00,0.68627,0.68632,0.68624,0.68628,154099997.0
2006-06-02 01:46:00,0.68623,0.68623,0.68618,0.68618,78200002.0
2006-06-02 01:47:00,0.68624,0.68624,0.68622,0.68624,11700000.0
2006-06-02 01:48:00,0.68615,0.68621,0.68615,0.68616,157799999.0
2006-06-02 01:49:00,0.68614,0.68618,0.68614,0.68615,191700001.0
2006-06-02 01:50:00,0.68615,0.68632,0.68615,0.68632,104900000.0
2006-06-02 01:51:00,0.68638,0.68638,0.68628,0.68632,126599995.0
2006-06-02 01:52:00,0.68634,0.68634,0.68627,0.68627,45000000.0
2006-06-02 01:53:00,0.68622,0.68628,0.68616,0.68627,140499995.0
2006-06-02 01:54:00,0.68628,0.6864,0.68626,0.68637,139800003.0
2006-06-02 01:55:00,0.68635,0.68644,0.68635,0.68644,78999999.0
2006-06-02 01:56:00,0.68645,0.68645,0.68638,0.68643,114799997.0
2006-06-02 01:57:00,0.68644,0.68652,0.68644,0.68651,33800000.0
2006-06-02 01:58:00,0.68648,0.68654,0.68645,0.6865,134500002.0
2006-06-02 01:59:00,0.68652,0.68657,0.68652,0.68653,132499998.0
2006-06-02 02:00:00,0.68648,0.68649,0.68642,0.68642,63100000.0
2006-06-02 02:01:00,0.68648,0.6865,0.68641,0.68642,211200001.0
2006-06-02 02:02:00,0.68639,0.68648,0.68639,0.68648,141999998.0
2006-06-02 02:03:00,0.68645,0.68649,0.6864,0.6864,111600000.0
2006-06-02 02:04:00,0.68641,0.68641,0.68629,0.68634,93699998.0
2006-06-02 02:05:00,0.68636,0.68639,0.6863,0.68636,151900001.0
2006-06-02 02:06:00,0.68632,0.68642,0.68632,0.68632,219499998.0
2006-06-02 02:07:00,0.68637,0.68641,0.68633,0.68634,172800001.0
2006-06-02 02:08:00,0.6863,0.68636,0.68625,0.68627,192500002.0
2006-06-02 02:09:00,0.68633,0.68637,0.68632,0.68633,58500000.0
2006-06-02 02:10:00,0.68634,0.68639,0.68634,0.68636,39800000.0
2006-06-02 02:11:00,0.68638,0.68638,0.68637,0.68637,86200001.0
2006-06-02 02:12:00,0.68629,0.68629,0.68628,0.68628,18000000.0
2006-06-02 02:13:00,0.68621,0.68635,0.68621,0.68635,18900000.0
2006-06-02 02:14:00,0.68633,0.68641,0.68633,0.68636,146300002.0
2006-06-02 02:15:00,0.68632,0.6864,0.6863,0.68639,107599998.0
2006-06-02 02:16:00,0.6864,0.68643,0.68635,0.68638,111600002.0
2006-06-02 02:17:00,0.68638,0.68642,0.68637,0.68637,124200002.0
2006-06-02 02:18:00,0.68639,0.68641,0.68639,0.68641,23000000.0
2006-06-02 02:19:00,0.68645,0.68645,0.68639,0.68641,155400000.0
2006-06-02 02:20:00,0.68637,0.68642,0.68637,0.68637,71299997.0
2006-06-02 02:21:00,0.6863,0.68632,0.6863,0.68632,36400000.0
2006-06-02 02:22:00,0.68632,0.68641,0.68632,0.68641,71099999.0
2006-06-02 02:23:00,0.68638,0.68638,0.68632,0.68637,117700003.0
2006-06-02 02:24:00,0.68638,0.68645,0.68634,0.68645,62600001.0
2006-06-02 02:25:00,0.68649,0.68654,0.68646,0.68651,124500001.0
2006-06-02 02:26:00,0.68646,0.68652,0.68645,0.68648,158000001.0
2006-06-02 02:27:00,0.68645,0.6865,0.68645,0.68645,96199999.0
2006-06-02 02:28:00,0.68646,0.68646,0.68636,0.68636,207899998.0
2006-06-02 02:29:00,0.68635,0.68639,0.68631,0.68639,135600001.0
2006-06-02 02:30:00,0.68635,0.68644,0.68632,0.68641,220699996.0
2006-06-02 02:31:00,0.68641,0.68651,0.68641,0.68645,62999998.0
2006-06-02 02:32:00,0.68645,0.68645,0.68639,0.6864,83100002.0
2006-06-02 02:33:00,0.68639,0.68639,0.68634,0.68637,26700001.0
2006-06-02 02:34:00,0.68632,0.68641,0.68632,0.68641,91100001.0
2006-06-02 02:35:00,0.68643,0.68643,0.6864,0.6864,56700002.0
2006-06-02 02:36:00,0.68638,0.6864,0.68635,0.68638,165699999.0
2006-06-02 02:37:00,0.68638,0.6864,0.68635,0.68639,171700001.0
2006-06-02 02:38:00,0.68638,0.68638,0.68631,0.68637,86200001.0
2006-06-02 02:39:00,0.68637,0.68637,0.6863,0.6863,42999999.0
2006-06-02 02:40:00,0.68635,0.68635,0.6863,0.68635,89300002.0
2006-06-02 02:41:00,0.6863,0.6864,0.6863,0.68639,164300002.0
2006-06-02 02:42:00,0.68637,0.68646,0.68637,0.68641,209599999.0
2006-06-02 02:43:00,0.68646,0.68646,0.6864,0.68643,86000002.0
2006-06-02 02:44:00,0.68637,0.68643,0.68637,0.68643,200800001.0
2006-06-02 02:45:00,0.68638,0.68638,0.68634,0.68637,63100002.0
2006-06-02 02:46:00,0.6864,0.6864,0.68635,0.68637,22400000.0
2006-06-02 02:47:00,0.68637,0.68637,0.68637,0.68637,32000001.0
2006-06-02 02:48:00,0.68638,0.6864,0.68638,0.68638,97800001.0
2006-06-02 02:49:00,0.68647,0.68651,0.68647,0.68651,45400001.0
2006-06-02 02:50:00,0.68651,0.68651,0.68646,0.68647,123000003.0
2006-06-02 02:51:00,0.68643,0.68647,0.68643,0.68647,104299997.0
2006-06-02 02:52:00,0.68648,0.6865,0.68645,0.6865,179499996.0
2006-06-02 02:53:00,0.68647,0.68647,0.68637,0.68638,111900000.0
2006-06-02 02:54:00,0.68636,0.68642,0.68635,0.68638,104300001.0
2006-06-02 02:55:00,0.68641,0.68649,0.68641,0.68646,139499997.0
2006-06-02 02:56:00,0.68646,0.68646,0.68639,0.68643,61300002.0
2006-06-02 02:57:00,0.6864,0.68647,0.6864,0.68643,158999997.0
2006-06-02 02:58:00,0.68638,0.68649,0.68632,0.68648,126200001.0
2006-06-02 02:59:00,0.68641,0.68641,0.68635,0.68638,79099999.0
2006-06-02 03:00:00,0.68638,0.68643,0.68635,0.68643,151499996.0
2006-06-02 03:01:00,0.6864,0.68645,0.68638,0.68645,96799998.0
2006-06-02 03:02:00,0.68643,0.68643,0.68642,0.68642,4800000.0
2006-06-02 03:03:00,0.68639,0.68644,0.68639,0.68641,100700001.0
2006-06-02 03:04:00,0.68642,0.68642,0.68635,0.68635,220700002.0
2006-06-02 03:05:00,0.68639,0.68645,0.68635,0.68635,203000001.0
2006-06-02 03:06:00,0.68637,0.68643,0.68632,0.68643,169799999.0
2006-06-02 03:07:00,0.68639,0.68645,0.68639,0.68642,133599996.0
2006-06-02 03:08:00,0.68639,0.68653,0.68639,0.68649,174499998.0
2006-06-02 03:09:00,0.68642,0.68642,0.68636,0.68638,124299999.0
2006-06-02 03:10:00,0.68647,0.68648,0.68638,0.68643,119100000.0
2006-06-02 03:11:00,0.6864,0.68645,0.6864,0.68642,64499997.0
2006-06-02 03:12:00,0.68642,0.68642,0.68635,0.68638,130200002.0
2006-06-02 03:13:00,0.68634,0.68642,0.68634,0.68641,175199996.0
2006-06-02 03:14:00,0.68643,0.68643,0.68638,0.68643,92200002.0
2006-06-02 03:15:00,0.68643,0.68643,0.68634,0.68635,131599999.0
2006-06-02 03:16:00,0.68641,0.68642,0.68636,0.68636,83200000.0
2006-06-02 03:17:00,0.68642,0.68644,0.6864,0.68643,137200000.0
2006-06-02 03:18:00,0.68642,0.68643,0.68637,0.68642,99800002.0
2006-06-02 03:19:00,0.68639,0.68639,0.68627,0.68627,93500003.0
2006-06-02 03:20:00,0.68637,0.68637,0.68633,0.68633,17000000.0
2006-06-02 03:21:00,0.68635,0.68642,0.68635,0.68642,36000001.0
2006-06-02 03:22:00,0.6864,0.6864,0.6864,0.6864,7900000.0
2006-06-02 03:23:00,0.68643,0.68644,0.68637,0.68637,40000001.0
2006-06-02 03:24:00,0.68645,0.68645,0.68645,0.68645,36700001.0
2006-06-02 03:25:00,0.68649,0.68649,0.68646,0.68646,94100002.0
2006-06-02 03:26:00,0.68648,0.68648,0.68644,0.68644,124399998.0
2006-06-02 03:27:00,0.6864,0.68649,0.6864,0.68646,54300001.0
2006-06-02 03:28:00,0.68639,0.68642,0.68637,0.68642,102199999.0
2006-06-02 03:29:00,0.68644,0.68645,0.68639,0.68645,244400003.0
2006-06-02 03:30:00,0.68647,0.68648,0.68647,0.68647,37700001.0
2006-06-02 03:31:00,0.68653,0.68654,0.68651,0.68653,65499999.0
2006-06-02 03:32:00,0.68652,0.68659,0.68646,0.68659,131200001.0
2006-06-02 03:33:00,0.68654,0.68659,0.68645,0.68654,84999998.0
2006-06-02 03:34:00,0.68653,0.68653,0.68643,0.68648,203899997.0
2006-06-02 03:35:00,0.6865,0.68655,0.6865,0.68652,120599997.0
2006-06-02 03:36:00,0.68651,0.68652,0.68642,0.68649,175800002.0
2006-06-02 03:37:00,0.68651,0.68657,0.68651,0.68653,151399998.0
2006-06-02 03:38:00,0.68655,0.68655,0.6865,0.6865,160000001.0
2006-06-02 03:39:00,0.6865,0.68655,0.6865,0.68655,29400000.0
2006-06-02 03:40:00,0.68651,0.68655,0.68648,0.68655,71699999.0
2006-06-02 03:41:00,0.68654,0.68659,0.6865,0.68653,219099999.0
2006-06-02 03:42:00,0.68655,0.68655,0.68652,0.68655,78200000.0
2006-06-02 03:43:00,0.68655,0.68655,0.68655,0.68655,16700000.0
2006-06-02 03:44:00,0.68654,0.68665,0.68654,0.68657,152399999.0
2006-06-02 03:45:00,0.68658,0.6866,0.68652,0.68656,121700000.0
2006-06-02 03:46:00,0.68655,0.68657,0.68653,0.68655,91999999.0
2006-06-02 03:47:00,0.68652,0.68652,0.68652,0.68652,12700000.0
2006-06-02 03:48:00,0.68652,0.68658,0.68652,0.68658,23400001.0
2006-06-02 03:49:00,0.68654,0.68656,0.68648,0.68656,165100000.0
2006-06-02 03:50:00,0.68655,0.68658,0.68655,0.68658,50999999.0
2006-06-02 03:51:00,0.68655,0.68655,0.68653,0.68653,61400000.0
2006-06-02 03:52:00,0.68656,0.68657,0.68656,0.68657,31000000.0
2006-06-02 03:53:00,0.68661,0.68661,0.6865,0.68661,119000000.0
2006-06-02 03:54:00,0.68662,0.68665,0.68656,0.68662,100599999.0
2006-06-02 03:55:00,0.68658,0.68663,0.68653,0.68656,122100001.0
2006-06-02 03:56:00,0.68658,0.68663,0.68653,0.68653,141699998.0
2006-06-02 03:57:00,0.6866,0.68666,0.68652,0.68656,205300000.0
2006-06-02 03:58:00,0.68648,0.68661,0.68648,0.68657,206000000.0
2006-06-02 03:59:00,0.68658,0.68658,0.68652,0.68652,29500000.0
2006-06-02 04:00:00,0.6866,0.6866,0.68658,0.68658,27900000.0
2006-06-02 04:01:00,0.68655,0.6866,0.68655,0.6866,187199998.0
2006-06-02 04:02:00,0.68657,0.68658,0.68651,0.68653,228800002.0
2006-06-02 04:03:00,0.68656,0.68656,0.6865,0.68656,75800002.0
2006-06-02 04:04:00,0.68658,0.68658,0.68652,0.68653,182200002.0
2006-06-02 04:05:00,0.68652,0.68656,0.68649,0.68652,295400002.0
2006-06-02 04:06:00,0.68655,0.68655,0.68651,0.68654,48700001.0
2006-06-02 04:07:00,0.68652,0.68658,0.68648,0.68658,119000002.0
2006-06-02 04:08:00,0.68655,0.68656,0.68652,0.68654,96600000.0
2006-06-02 04:09:00,0.68661,0.68661,0.68657,0.68657,142800004.0
2006-06-02 04:10:00,0.6866,0.68668,0.6866,0.68666,134499998.0
2006-06-02 04:11:00,0.68666,0.6867,0.68661,0.68661,74500001.0
2006-06-02 04:12:00,0.68665,0.68671,0.68665,0.68665,93599999.0
2006-06-02 04:13:00,0.6867,0.6867,0.6867,0.6867,14300000.0
2006-06-02 04:14:00,0.68667,0.68667,0.68665,0.68665,53699998.0
2006-06-02 04:15:00,0.68672,0.68676,0.6867,0.68671,72199998.0
2006-06-02 04:16:00,0.68667,0.68677,0.68667,0.68675,28800000.0
2006-06-02 04:17:00,0.68671,0.68671,0.68669,0.68669,7500000.0
2006-06-02 04:18:00,0.68668,0.68668,0.68667,0.68667,21500001.0
2006-06-02 04:19:00,0.68664,0.68669,0.68664,0.68667,210400000.0
2006-06-02 04:20:00,0.68667,0.68674,0.68667,0.68673,65599999.0
2006-06-02 04:21:00,0.68671,0.68672,0.68671,0.68672,60000001.0
2006-06-02 04:22:00,0.68669,0.68675,0.68669,0.6867,109000001.0
2006-06-02 04:23:00,0.68677,0.68677,0.68677,0.68677,8800000.0
2006-06-02 04:24:00,0.6867,0.68675,0.6867,0.68675,67200000.0
2006-06-02 04:25:00,0.68675,0.68675,0.68675,0.68675,8800000.0
2006-06-02 04:26:00,0.68668,0.68675,0.68668,0.68672,38500000.0
2006-06-02 04:27:00,0.6867,0.68673,0.68665,0.68673,122500000.0
2006-06-02 04:28:00,0.68671,0.68673,0.68665,0.68665,128499999.0
2006-06-02 04:29:00,0.68667,0.68668,0.68667,0.68668,11500000.0
2006-06-02 04:30:00,0.68668,0.68673,0.68667,0.68667,121100001.0
2006-06-02 04:31:00,0.68668,0.6867,0.68665,0.68668,99800000.0
2006-06-02 04:32:00,0.6867,0.6867,0.68667,0.68668,56600002.0
2006-06-02 04:33:00,0.6867,0.6867,0.6867,0.6867,29500000.0
2006-06-02 04:34:00,0.68667,0.68669,0.68663,0.68663,91600001.0
2006-06-02 04:35:00,0.68667,0.68667,0.68665,0.68665,12000000.0
2006-06-02 04:36:00,0.6867,0.6867,0.68661,0.68668,86699997.0
2006-06-02 04:37:00,0.68662,0.68669,0.68662,0.68667,34300000.0
2006-06-02 04:38:00,0.68667,0.68672,0.68665,0.68672,88700000.0
2006-06-02 04:39:00,0.68671,0.6868,0.6867,0.68675,161500003.0
2006-06-02 04:40:00,0.68676,0.68676,0.68672,0.68672,38500000.0
2006-06-02 04:41:00,0.68672,0.68673,0.68666,0.6867,137500000.0
2006-06-02 04:42:00,0.68672,0.68672,0.68665,0.6867,93599999.0
2006-06-02 04:43:00,0.68668,0.6867,0.68667,0.68667,108400000.0
2006-06-02 04:44:00,0.68665,0.68673,0.68665,0.68671,256200001.0
2006-06-02 04:45:00,0.68665,0.6867,0.68665,0.6867,112300002.0
2006-06-02 04:46:00,0.68668,0.6867,0.68667,0.6867,133200001.0
2006-06-02 04:47:00,0.6867,0.6867,0.68667,0.6867,103600000.0
2006-06-02 04:48:00,0.68673,0.68674,0.68671,0.68671,39700001.0
2006-06-02 04:49:00,0.68672,0.68676,0.6867,0.68672,173200002.0
2006-06-02 04:50:00,0.68669,0.68672,0.68665,0.68671,165500002.0
2006-06-02 04:51:00,0.6867,0.6867,0.68669,0.68669,37600000.0
2006-06-02 04:52:00,0.68665,0.68667,0.68665,0.68667,31100000.0
2006-06-02 04:53:00,0.68666,0.68669,0.68658,0.68664,160200000.0
2006-06-02 04:54:00,0.68668,0.68671,0.68668,0.68668,119199999.0
2006-06-02 04:55:00,0.68662,0.68667,0.6866,0.68662,58200001.0
2006-06-02 04:56:00,0.68662,0.68674,0.68662,0.68673,215699996.0
2006-06-02 04:57:00,0.68669,0.68676,0.68669,0.68676,39700000.0
2006-06-02 04:58:00,0.68674,0.68677,0.68674,0.68676,110099998.0
2006-06-02 04:59:00,0.68675,0.68675,0.68672,0.68672,17700000.0
2006-06-02 05:00:00,0.6867,0.68673,0.6867,0.68673,57400001.0
2006-06-02 05:01:00,0.6867,0.68676,0.68669,0.68672,153900001.0
2006-06-02 05:02:00,0.68671,0.68671,0.6867,0.6867,45400002.0
2006-06-02 05:03:00,0.68673,0.68673,0.68668,0.68668,72499998.0
2006-06-02 05:04:00,0.68666,0.68671,0.68666,0.68671,55900000.0
2006-06-02 05:05:00,0.68673,0.68676,0.68672,0.68675,235000004.0
2006-06-02 05:06:00,0.68673,0.68673,0.68663,0.68667,210500004.0
2006-06-02 05:07:00,0.6867,0.68673,0.68662,0.6867,268900002.0
2006-06-02 05:08:00,0.68667,0.68669,0.68665,0.68665,114399999.0
2006-06-02 05:09:00,0.68664,0.68676,0.68664,0.68676,112500000.0
2006-06-02 05:10:00,0.68671,0.68671,0.68665,0.68667,153299999.0
2006-06-02 05:11:00,0.68668,0.6867,0.68665,0.68665,126899998.0
2006-06-02 05:12:00,0.68671,0.68671,0.68665,0.68665,55700001.0
2006-06-02 05:13:00,0.68666,0.68673,0.68664,0.68673,183000000.0
2006-06-02 05:14:00,0.68675,0.68675,0.68668,0.68672,122600003.0
2006-06-02 05:15:00,0.68671,0.68671,0.68669,0.68669,3200000.0
2006-06-02 05:16:00,0.6867,0.68673,0.68665,0.68673,181899998.0
2006-06-02 05:17:00,0.6867,0.6867,0.68667,0.6867,161000002.0
2006-06-02 05:18:00,0.68666,0.68672,0.68663,0.68664,196299997.0
2006-06-02 05:19:00,0.6867,0.6867,0.6867,0.6867,30700001.0
2006-06-02 05:20:00,0.68665,0.68665,0.68665,0.68665,20500000.0
2006-06-02 05:21:00,0.68663,0.68663,0.68663,0.68663,24700001.0
2006-06-02 05:22:00,0.68663,0.68669,0.68663,0.68667,151500001.0
2006-06-02 05:23:00,0.68665,0.68672,0.68665,0.68672,156800001.0
2006-06-02 05:24:00,0.6867,0.6867,0.68665,0.68665,62200000.0
2006-06-02 05:25:00,0.6867,0.6867,0.6867,0.6867,21200001.0
2006-06-02 05:26:00,0.68667,0.6867,0.68661,0.68661,168599997.0
2006-06-02 05:27:00,0.68663,0.68663,0.68663,0.68663,13500000.0
2006-06-02 05:28:00,0.68663,0.68667,0.68663,0.68663,115300004.0
2006-06-02 05:29:00,0.68665,0.68665,0.68663,0.68663,62900000.0
2006-06-02 05:30:00,0.68663,0.68665,0.6866,0.6866,78099998.0
2006-06-02 05:31:00,0.68658,0.68659,0.68658,0.68659,16300000.0
2006-06-02 05:32:00,0.68655,0.68661,0.68655,0.68657,206800000.0
2006-06-02 05:33:00,0.68661,0.68661,0.68652,0.68656,156899996.0
2006-06-02 05:34:00,0.68655,0.6866,0.68655,0.68657,97300000.0
2006-06-02 05:35:00,0.6866,0.68664,0.6866,0.68664,128600003.0
2006-06-02 05:36:00,0.68663,0.68663,0.68663,0.68663,1800000.0
2006-06-02 05:37:00,0.68661,0.68663,0.68658,0.68662,76300001.0
2006-06-02 05:38:00,0.68664,0.68668,0.68663,0.68668,91799999.0
2006-06-02 05:39:00,0.68667,0.68667,0.68665,0.68665,51000002.0
2006-06-02 05:40:00,0.68671,0.68671,0.68665,0.68669,62600001.0
2006-06-02 05:41:00,0.68668,0.68669,0.68665,0.68669,53400000.0
2006-06-02 05:42:00,0.68667,0.68668,0.68665,0.68665,125000003.0
2006-06-02 05:43:00,0.68668,0.68668,0.68668,0.68668,15100000.0
2006-06-02 05:44:00,0.68673,0.68673,0.6867,0.6867,52099999.0
2006-06-02 05:45:00,0.68666,0.68668,0.68663,0.68663,25300000.0
2006-06-02 05:46:00,0.6867,0.6867,0.6867,0.6867,64000000.0
2006-06-02 05:47:00,0.68665,0.68673,0.68665,0.68667,175500000.0
2006-06-02 05:48:00,0.68665,0.68666,0.68665,0.68666,86400002.0
2006-06-02 05:49:00,0.6867,0.68673,0.68665,0.68665,157499997.0
2006-06-02 05:50:00,0.68665,0.68667,0.68665,0.68665,39900000.0
2006-06-02 05:51:00,0.68668,0.68668,0.6866,0.68665,158899999.0
2006-06-02 05:52:00,0.68664,0.6867,0.68659,0.6867,196000001.0
2006-06-02 05:53:00,0.68668,0.6867,0.68667,0.68667,39899998.0
2006-06-02 05:54:00,0.68667,0.68674,0.68667,0.68673,139999998.0
2006-06-02 05:55:00,0.68674,0.68675,0.68668,0.68671,222100001.0
2006-06-02 05:56:00,0.68672,0.68677,0.68672,0.68677,48699999.0
2006-06-02 05:57:00,0.68672,0.68675,0.68671,0.68671,74600000.0
2006-06-02 05:58:00,0.6867,0.6867,0.6867,0.6867,8000000.0
2006-06-02 05:59:00,0.68668,0.68668,0.68668,0.68668,35099998.0
2006-06-02 06:00:00,0.6867,0.6867,0.68663,0.68665,70300000.0
2006-06-02 06:01:00,0.68664,0.68668,0.68664,0.68668,23900001.0
2006-06-02 06:02:00,0.6867,0.6867,0.68666,0.68667,115400000.0
2006-06-02 06:03:00,0.6867,0.68673,0.68667,0.68667,98100002.0
2006-06-02 06:04:00,0.68665,0.68667,0.68665,0.68667,83000000.0
2006-06-02 06:05:00,0.68669,0.68673,0.68666,0.68666,88800001.0
2006-06-02 06:06:00,0.68665,0.68672,0.68665,0.68671,109099999.0
2006-06-02 06:07:00,0.68675,0.68675,0.68667,0.6867,167000000.0
2006-06-02 06:08:00,0.68668,0.68668,0.68663,0.68666,74700001.0
2006-06-02 06:09:00,0.68672,0.68675,0.68666,0.68666,194400000.0
2006-06-02 06:10:00,0.6867,0.6867,0.6867,0.6867,4800000.0
2006-06-02 06:11:00,0.6867,0.6867,0.68667,0.68667,43000001.0
2006-06-02 06:12:00,0.6867,0.68673,0.68667,0.68667,36300001.0
2006-06-02 06:13:00,0.68667,0.68667,0.68667,0.68667,23900000.0
2006-06-02 06:14:00,0.68665,0.68672,0.68665,0.6867,165900004.0
2006-06-02 06:15:00,0.68667,0.6867,0.68665,0.68665,42300001.0
2006-06-02 06:16:00,0.6867,0.68675,0.68666,0.6867,157400002.0
2006-06-02 06:17:00,0.68669,0.68672,0.68665,0.68665,187300002.0
2006-06-02 06:18:00,0.68665,0.68665,0.68665,0.68665,4000000.0
2006-06-02 06:19:00,0.68673,0.68673,0.6867,0.68672,62100003.0
2006-06-02 06:20:00,0.68667,0.6867,0.68667,0.68668,139699997.0
2006-06-02 06:21:00,0.68667,0.68667,0.68663,0.68663,9200000.0
2006-06-02 06:22:00,0.68662,0.68663,0.68662,0.68663,68699999.0
2006-06-02 06:23:00,0.68664,0.68666,0.68656,0.68657,208700000.0
2006-06-02 06:24:00,0.68658,0.68662,0.68655,0.68656,146800001.0
2006-06-02 06:25:00,0.68655,0.68661,0.6865,0.6865,68299999.0
2006-06-02 06:26:00,0.68654,0.6867,0.68654,0.68669,55800001.0
2006-06-02 06:27:00,0.68673,0.68673,0.68665,0.68665,171300000.0
2006-06-02 06:28:00,0.6867,0.6867,0.68668,0.68668,43899998.0
2006-06-02 06:29:00,0.68678,0.68681,0.68678,0.6868,154900002.0
2006-06-02 06:30:00,0.6868,0.6868,0.68675,0.68678,54600000.0
2006-06-02 06:31:00,0.68671,0.68671,0.68664,0.6867,141299999.0
2006-06-02 06:32:00,0.68667,0.68675,0.68665,0.68666,99900000.0
2006-06-02 06:33:00,0.68665,0.68675,0.68665,0.68675,67000001.0
2006-06-02 06:34:00,0.68671,0.68672,0.68671,0.68672,12000000.0
2006-06-02 06:35:00,0.6867,0.68672,0.68663,0.68663,181500000.0
2006-06-02 06:36:00,0.68664,0.68672,0.68664,0.68665,50100001.0
2006-06-02 06:37:00,0.68673,0.68676,0.68666,0.68675,51900000.0
2006-06-02 06:38:00,0.6867,0.68673,0.6867,0.68673,41400002.0
2006-06-02 06:39:00,0.68673,0.68676,0.68666,0.68676,110800001.0
2006-06-02 06:40:00,0.68671,0.68678,0.6867,0.68675,57500000.0
2006-06-02 06:41:00,0.68671,0.68671,0.6867,0.6867,68699999.0
2006-06-02 06:42:00,0.68669,0.68669,0.68668,0.68668,26500000.0
2006-06-02 06:43:00,0.68674,0.68676,0.68669,0.6867,147099999.0
2006-06-02 06:44:00,0.68675,0.68676,0.68663,0.68663,155000001.0
2006-06-02 06:45:00,0.68668,0.68669,0.6866,0.6866,170899998.0
2006-06-02 06:46:00,0.6866,0.68667,0.6866,0.6866,234899998.0
2006-06-02 06:47:00,0.68663,0.68673,0.68663,0.6867,96400001.0
2006-06-02 06:48:00,0.68667,0.68668,0.68667,0.68668,107199999.0
2006-06-02 06:49:00,0.68672,0.68673,0.68672,0.68673,85799999.0
2006-06-02 06:50:00,0.6867,0.68672,0.6867,0.68672,34500000.0
2006-06-02 06:51:00,0.68668,0.68671,0.68665,0.6867,142500000.0
2006-06-02 06:52:00,0.68672,0.68681,0.68672,0.68681,183800003.0
2006-06-02 06:53:00,0.68681,0.68681,0.6867,0.6867,83200000.0
2006-06-02 06:54:00,0.68672,0.68672,0.68672,0.68672,72800000.0
2006-06-02 06:55:00,0.68673,0.68677,0.68673,0.68675,97200002.0
2006-06-02 06:56:00,0.6867,0.68683,0.6867,0.68672,74700000.0
2006-06-02 06:57:00,0.68671,0.68676,0.68668,0.68671,142900000.0
2006-06-02 06:58:00,0.68676,0.68678,0.68676,0.68676,45400001.0
2006-06-02 06:59:00,0.68673,0.68677,0.68673,0.68676,87200001.0
2006-06-02 07:00:00,0.68663,0.68687,0.68663,0.68685,116499998.0
2006-06-02 07:01:00,0.68681,0.68683,0.68679,0.68681,95900001.0
2006-06-02 07:02:00,0.68682,0.68686,0.68679,0.68684,68900000.0
2006-06-02 07:03:00,0.68687,0.68699,0.68685,0.68699,122200000.0
2006-06-02 07:04:00,0.68694,0.68701,0.68694,0.68701,70400003.0
2006-06-02 07:05:00,0.68697,0.68703,0.68695,0.68696,178099999.0
2006-06-02 07:06:00,0.68692,0.68696,0.68692,0.68693,89699999.0
2006-06-02 07:07:00,0.68693,0.68693,0.68692,0.68692,73199998.0
2006-06-02 07:08:00,0.68691,0.68692,0.68691,0.68691,159600002.0
2006-06-02 07:09:00,0.68692,0.68695,0.68692,0.68695,32700000.0
2006-06-02 07:10:00,0.68692,0.68694,0.68687,0.68687,109199999.0
2006-06-02 07:11:00,0.68688,0.68692,0.68687,0.68687,155400001.0
2006-06-02 07:12:00,0.68683,0.68684,0.68676,0.68679,169300000.0
2006-06-02 07:13:00,0.68678,0.68683,0.68678,0.6868,43899998.0
2006-06-02 07:14:00,0.6868,0.68683,0.68673,0.68677,137299998.0
2006-06-02 07:15:00,0.6868,0.6868,0.68677,0.6868,187099998.0
2006-06-02 07:16:00,0.68681,0.68685,0.6868,0.68685,166200004.0
2006-06-02 07:17:00,0.68681,0.68684,0.68679,0.68684,93600000.0
2006-06-02 07:18:00,0.68683,0.68683,0.68677,0.68677,92500000.0
2006-06-02 07:19:00,0.68675,0.68677,0.68671,0.68673,142800000.0
2006-06-02 07:20:00,0.68673,0.68675,0.68667,0.6867,129100001.0
2006-06-02 07:21:00,0.68677,0.6868,0.68677,0.68678,142799999.0
2006-06-02 07:22:00,0.68681,0.68686,0.68681,0.68686,47200000.0
2006-06-02 07:23:00,0.68683,0.68683,0.68678,0.68681,91200000.0
2006-06-02 07:24:00,0.6868,0.68682,0.68677,0.68682,167399997.0
2006-06-02 07:25:00,0.68676,0.68677,0.68676,0.68677,43999998.0
2006-06-02 07:26:00,0.68674,0.68678,0.68674,0.68678,121800001.0
2006-06-02 07:27:00,0.6868,0.6868,0.6868,0.6868,17500000.0
2006-06-02 07:28:00,0.68677,0.6868,0.68677,0.6868,25000000.0
2006-06-02 07:29:00,0.68687,0.68693,0.68686,0.68693,29200000.0
2006-06-02 07:30:00,0.6869,0.68695,0.68685,0.6869,115600003.0
2006-06-02 07:31:00,0.68695,0.68695,0.68689,0.68691,74000001.0
2006-06-02 07:32:00,0.68686,0.68687,0.68682,0.68687,67200001.0
2006-06-02 07:33:00,0.68683,0.68686,0.6868,0.68683,176800001.0
2006-06-02 07:34:00,0.68678,0.68686,0.68678,0.68685,189999997.0
2006-06-02 07:35:00,0.68686,0.68686,0.68674,0.68675,175100001.0
2006-06-02 07:36:00,0.68673,0.68673,0.6867,0.6867,35099999.0
2006-06-02 07:37:00,0.68671,0.68672,0.68655,0.6866,231499999.0
2006-06-02 07:38:00,0.68661,0.68665,0.68661,0.68661,114199998.0
2006-06-02 07:39:00,0.68657,0.68663,0.68657,0.68657,57900000.0
2006-06-02 07:40:00,0.68661,0.68665,0.68661,0.68661,141699999.0
2006-06-02 07:41:00,0.68661,0.68664,0.6866,0.6866,180200004.0
2006-06-02 07:42:00,0.6866,0.68666,0.6866,0.68663,122900000.0
2006-06-02 07:43:00,0.6866,0.68668,0.68658,0.68659,120900001.0
2006-06-02 07:44:00,0.68655,0.68657,0.68655,0.68657,23900001.0
2006-06-02 07:45:00,0.68656,0.68663,0.68656,0.68656,66899998.0
2006-06-02 07:46:00,0.68658,0.68667,0.68658,0.6866,146099999.0
2006-06-02 07:47:00,0.68666,0.68669,0.68666,0.68669,23400000.0
2006-06-02 07:48:00,0.68666,0.68668,0.6866,0.68664,170799997.0
2006-06-02 07:49:00,0.68666,0.68666,0.68661,0.68661,85200002.0
2006-06-02 07:50:00,0.6866,0.68668,0.68659,0.68659,116699998.0
2006-06-02 07:51:00,0.68656,0.68662,0.68656,0.68657,205800000.0
2006-06-02 07:52:00,0.6866,0.6866,0.68657,0.68657,35000000.0
2006-06-02 07:53:00,0.68658,0.68658,0.68655,0.68655,38300001.0
2006-06-02 07:54:00,0.68654,0.68659,0.68654,0.68656,50999999.0
2006-06-02 07:55:00,0.68659,0.68659,0.68653,0.68653,78200000.0
2006-06-02 07:56:00,0.6865,0.68658,0.6865,0.68658,115099999.0
2006-06-02 07:57:00,0.68657,0.68659,0.68653,0.68659,147200002.0
2006-06-02 07:58:00,0.68658,0.68658,0.6865,0.68653,92000001.0
2006-06-02 07:59:00,0.68655,0.68658,0.68654,0.68658,74099999.0
2006-06-02 08:00:00,0.68655,0.68663,0.68655,0.68658,229199995.0
2006-06-02 08:01:00,0.68655,0.6866,0.68655,0.6866,71700002.0
2006-06-02 08:02:00,0.68656,0.68664,0.68656,0.68663,109600002.0
2006-06-02 08:03:00,0.68667,0.68669,0.68667,0.68669,52799999.0
2006-06-02 08:04:00,0.68663,0.68663,0.68661,0.68661,160500001.0
2006-06-02 08:05:00,0.68661,0.68667,0.68661,0.68667,28700001.0
2006-06-02 08:06:00,0.68669,0.68675,0.68669,0.68669,138800003.0
2006-06-02 08:07:00,0.68667,0.68679,0.68667,0.68675,134900002.0
2006-06-02 08:08:00,0.68676,0.68676,0.68666,0.68671,164600005.0
2006-06-02 08:09:00,0.6867,0.6867,0.68661,0.68663,105600001.0
2006-06-02 08:10:00,0.68663,0.68667,0.68655,0.68667,236600004.0
2006-06-02 08:11:00,0.68665,0.68668,0.68663,0.68663,170399997.0
2006-06-02 08:12:00,0.68667,0.68667,0.6866,0.68665,177300002.0
2006-06-02 08:13:00,0.68663,0.68665,0.68658,0.68658,71199999.0
2006-06-02 08:14:00,0.6866,0.6866,0.6866,0.6866,51000001.0
2006-06-02 08:15:00,0.68661,0.68668,0.6866,0.6866,225800005.0
2006-06-02 08:16:00,0.68657,0.68657,0.68647,0.68648,154499997.0
2006-06-02 08:17:00,0.68659,0.68679,0.6865,0.68679,155699999.0
2006-06-02 08:18:00,0.68688,0.68692,0.68678,0.68684,181500001.0
2006-06-02 08:19:00,0.68686,0.68703,0.68686,0.687,109000002.0
2006-06-02 08:20:00,0.6869,0.6869,0.68671,0.68675,146699997.0
2006-06-02 08:21:00,0.68676,0.68682,0.68672,0.68672,176000000.0
2006-06-02 08:22:00,0.68681,0.68681,0.68668,0.68676,126099997.0
2006-06-02 08:23:00,0.68676,0.68685,0.68676,0.68685,152899997.0
2006-06-02 08:24:00,0.68686,0.68687,0.68679,0.68687,82099998.0
2006-06-02 08:25:00,0.68683,0.6869,0.68682,0.68685,160100001.0
2006-06-02 08:26:00,0.68685,0.68692,0.68683,0.68683,126499998.0
2006-06-02 08:27:00,0.68689,0.68697,0.68685,0.68685,70199999.0
2006-06-02 08:28:00,0.68687,0.68688,0.68684,0.68684,97999999.0
2006-06-02 08:29:00,0.68686,0.68687,0.6868,0.68683,170200001.0
2006-06-02 08:30:00,0.68684,0.68688,0.68683,0.68685,52000000.0
2006-06-02 08:31:00,0.68681,0.6869,0.68678,0.68678,187999999.0
2006-06-02 08:32:00,0.68676,0.68697,0.68676,0.68697,169799996.0
2006-06-02 08:33:00,0.68702,0.68706,0.68696,0.68701,106499999.0
2006-06-02 08:34:00,0.68707,0.68717,0.68707,0.68713,76600001.0
2006-06-02 08:35:00,0.68706,0.68706,0.68704,0.68704,57599998.0
2006-06-02 08:36:00,0.68703,0.6871,0.68703,0.6871,63399998.0
2006-06-02 08:37:00,0.68709,0.68717,0.68709,0.68715,203500003.0
2006-06-02 08:38:00,0.68718,0.68719,0.68715,0.68715,118199998.0
2006-06-02 08:39:00,0.68712,0.68725,0.68712,0.68723,190299998.0
2006-06-02 08:40:00,0.68717,0.68717,0.68712,0.68712,98500001.0
2006-06-02 08:41:00,0.6871,0.68715,0.68703,0.68715,237199997.0
2006-06-02 08:42:00,0.68712,0.68721,0.68709,0.68716,142700001.0
2006-06-02 08:43:00,0.68712,0.68721,0.68711,0.68717,132000003.0
2006-06-02 08:44:00,0.68719,0.68722,0.68713,0.68722,201900004.0
2006-06-02 08:45:00,0.68722,0.68722,0.68714,0.68714,89700001.0
2006-06-02 08:46:00,0.68712,0.68715,0.68707,0.68715,110500003.0
2006-06-02 08:47:00,0.68713,0.68714,0.68707,0.68707,197299996.0
2006-06-02 08:48:00,0.68707,0.68711,0.68707,0.68711,84000000.0
2006-06-02 08:49:00,0.6871,0.68715,0.68698,0.68715,114700000.0
2006-06-02 08:50:00,0.68713,0.68726,0.68713,0.68725,173899999.0
2006-06-02 08:51:00,0.68726,0.68727,0.68718,0.68718,148200001.0
2006-06-02 08:52:00,0.68715,0.68722,0.68715,0.68716,41900001.0
2006-06-02 08:53:00,0.6871,0.68712,0.68707,0.68707,217700004.0
2006-06-02 08:54:00,0.68706,0.68709,0.68702,0.68702,134700000.0
2006-06-02 08:55:00,0.68705,0.68711,0.68705,0.68709,143500000.0
2006-06-02 08:56:00,0.68709,0.6871,0.68704,0.68708,241800000.0
2006-06-02 08:57:00,0.68706,0.68706,0.68701,0.68701,18400000.0
2006-06-02 08:58:00,0.68697,0.68702,0.68697,0.68698,101300000.0
2006-06-02 08:59:00,0.68696,0.68697,0.68688,0.68688,231199995.0
2006-06-02 09:00:00,0.68671,0.68687,0.68671,0.68687,142100003.0
2006-06-02 09:01:00,0.68692,0.68696,0.68688,0.68693,118899997.0
2006-06-02 09:02:00,0.68689,0.68691,0.68685,0.68691,116900001.0
2006-06-02 09:03:00,0.68693,0.68693,0.68685,0.68688,171700000.0
2006-06-02 09:04:00,0.68693,0.68693,0.68688,0.68688,112099998.0
2006-06-02 09:05:00,0.68693,0.68695,0.68691,0.68695,63200002.0
2006-06-02 09:06:00,0.687,0.68703,0.68693,0.68695,129799998.0
2006-06-02 09:07:00,0.68696,0.68697,0.68691,0.68693,150799998.0
2006-06-02 09:08:00,0.68695,0.68702,0.68693,0.68695,94799998.0
2006-06-02 09:09:00,0.68699,0.68699,0.68695,0.68695,27000000.0
2006-06-02 09:10:00,0.68698,0.68709,0.68698,0.68705,123599999.0
2006-06-02 09:11:00,0.68707,0.68736,0.68707,0.68736,189600004.0
2006-06-02 09:12:00,0.68741,0.68743,0.68732,0.68743,215699998.0
2006-06-02 09:13:00,0.68746,0.68753,0.68739,0.68752,154100003.0
2006-06-02 09:14:00,0.68749,0.68749,0.68739,0.68739,171999996.0
2006-06-02 09:15:00,0.68737,0.68737,0.68729,0.6873,67299999.0
2006-06-02 09:16:00,0.68729,0.68741,0.68726,0.68737,179600000.0
2006-06-02 09:17:00,0.68728,0.68728,0.68718,0.68719,162099998.0
2006-06-02 09:18:00,0.68724,0.68732,0.68724,0.68731,130000000.0
2006-06-02 09:19:00,0.68731,0.68745,0.68731,0.68745,185900000.0
2006-06-02 09:20:00,0.68749,0.68758,0.68746,0.68756,263599999.0
2006-06-02 09:21:00,0.68762,0.68765,0.68756,0.68762,108500001.0
2006-06-02 09:22:00,0.68761,0.68761,0.68752,0.68755,136999998.0
2006-06-02 09:23:00,0.68751,0.68752,0.68739,0.68744,165499998.0
2006-06-02 09:24:00,0.68743,0.68743,0.68736,0.68739,62999999.0
2006-06-02 09:25:00,0.68739,0.68742,0.68735,0.6874,239499993.0
2006-06-02 09:26:00,0.68742,0.68742,0.68732,0.68737,146299997.0
2006-06-02 09:27:00,0.68738,0.68738,0.68726,0.68731,150600000.0
2006-06-02 09:28:00,0.6873,0.68737,0.6873,0.68732,138300000.0
2006-06-02 09:29:00,0.68734,0.68736,0.68734,0.68736,19400000.0
2006-06-02 09:30:00,0.6874,0.68749,0.6874,0.68745,166299996.0
2006-06-02 09:31:00,0.68739,0.68751,0.68739,0.68751,98000000.0
2006-06-02 09:32:00,0.68751,0.68763,0.68751,0.68754,211100000.0
2006-06-02 09:33:00,0.68756,0.68759,0.68754,0.68757,105499999.0
2006-06-02 09:34:00,0.68759,0.68761,0.68749,0.68755,173600000.0
2006-06-02 09:35:00,0.68753,0.68753,0.68746,0.68747,116499997.0
2006-06-02 09:36:00,0.68742,0.68746,0.68734,0.68734,219899997.0
2006-06-02 09:37:00,0.68739,0.68741,0.68739,0.68741,12800000.0
2006-06-02 09:38:00,0.68749,0.6875,0.68748,0.68748,212100003.0
2006-06-02 09:39:00,0.68738,0.6874,0.68733,0.6874,72699998.0
2006-06-02 09:40:00,0.68737,0.68737,0.68728,0.68728,42300000.0
2006-06-02 09:41:00,0.68724,0.68727,0.68719,0.68723,200400000.0
2006-06-02 09:42:00,0.68729,0.68735,0.68723,0.68735,208499996.0
2006-06-02 09:43:00,0.68736,0.6874,0.68728,0.68735,206000001.0
2006-06-02 09:44:00,0.68734,0.68734,0.68729,0.68732,132500001.0
2006-06-02 09:45:00,0.68734,0.68739,0.68733,0.68737,256700001.0
2006-06-02 09:46:00,0.68739,0.68739,0.68734,0.68734,149299999.0
2006-06-02 09:47:00,0.68734,0.68734,0.68729,0.68729,91900003.0
2006-06-02 09:48:00,0.68726,0.68734,0.68726,0.68727,46899998.0
2006-06-02 09:49:00,0.68728,0.68734,0.68725,0.68729,178500004.0
2006-06-02 09:50:00,0.68732,0.68735,0.68729,0.68733,78199997.0
2006-06-02 09:51:00,0.68739,0.68742,0.68731,0.68731,138200001.0
2006-06-02 09:52:00,0.68729,0.68738,0.68725,0.68732,198300000.0
2006-06-02 09:53:00,0.68736,0.68743,0.68728,0.68743,201000001.0
2006-06-02 09:54:00,0.68737,0.68738,0.68731,0.68737,75500001.0
2006-06-02 09:55:00,0.68733,0.68734,0.6873,0.68734,95099999.0
2006-06-02 09:56:00,0.68733,0.68733,0.68728,0.68728,52499998.0
2006-06-02 09:57:00,0.68733,0.68746,0.68733,0.68745,183599997.0
2006-06-02 09:58:00,0.68749,0.68749,0.68745,0.68746,73400002.0
2006-06-02 09:59:00,0.68744,0.68748,0.6874,0.68748,172600003.0
2006-06-02 10:00:00,0.68744,0.68745,0.68738,0.68745,65800000.0
2006-06-02 10:01:00,0.68738,0.68746,0.68738,0.68745,182999998.0
2006-06-02 10:02:00,0.68742,0.68746,0.68739,0.68743,183199999.0
2006-06-02 10:03:00,0.68741,0.68741,0.68725,0.68738,143700001.0
2006-06-02 10:04:00,0.68741,0.68741,0.68734,0.68739,114999996.0
2006-06-02 10:05:00,0.68739,0.68743,0.68738,0.6874,120399998.0
2006-06-02 10:06:00,0.68738,0.6874,0.68733,0.68736,156799998.0
2006-06-02 10:07:00,0.68732,0.68738,0.68729,0.68738,81600002.0
2006-06-02 10:08:00,0.68741,0.68745,0.68736,0.68741,141200005.0
2006-06-02 10:09:00,0.68735,0.68742,0.68735,0.68739,86800000.0
2006-06-02 10:10:00,0.68739,0.68742,0.68733,0.68737,221600003.0
2006-06-02 10:11:00,0.68746,0.68746,0.68739,0.68739,110900002.0
2006-06-02 10:12:00,0.68744,0.68747,0.68739,0.6874,307400003.0
2006-06-02 10:13:00,0.68743,0.68749,0.68743,0.68745,131499998.0
2006-06-02 10:14:00,0.68748,0.68752,0.68743,0.68743,42400000.0
2006-06-02 10:15:00,0.68748,0.68754,0.68747,0.68747,179200003.0
2006-06-02 10:16:00,0.68741,0.68741,0.68741,0.68741,73399997.0
2006-06-02 10:17:00,0.68735,0.68741,0.68733,0.68735,221699999.0
2006-06-02 10:18:00,0.68736,0.6874,0.68733,0.68733,95200002.0
2006-06-02 10:19:00,0.68737,0.6874,0.68736,0.68738,177900002.0
2006-06-02 10:20:00,0.68735,0.68741,0.68729,0.68741,258100004.0
2006-06-02 10:21:00,0.68738,0.68738,0.6873,0.68734,78100001.0
2006-06-02 10:22:00,0.68733,0.68738,0.6873,0.68738,102800000.0
2006-06-02 10:23:00,0.68734,0.68742,0.68733,0.68738,159499999.0
2006-06-02 10:24:00,0.68745,0.6876,0.68745,0.68751,110699999.0
2006-06-02 10:25:00,0.68751,0.68764,0.68751,0.68756,251200000.0
2006-06-02 10:26:00,0.68747,0.68752,0.68741,0.68741,81500000.0
2006-06-02 10:27:00,0.68738,0.68743,0.68734,0.6874,91699998.0
2006-06-02 10:28:00,0.68737,0.68744,0.68735,0.68736,145600002.0
2006-06-02 10:29:00,0.6873,0.68735,0.68724,0.68724,146000004.0
2006-06-02 10:30:00,0.68724,0.6873,0.68724,0.68728,78999999.0
2006-06-02 10:31:00,0.6872,0.68726,0.68717,0.6872,378999997.0
2006-06-02 10:32:00,0.6872,0.68722,0.68715,0.6872,91999999.0
2006-06-02 10:33:00,0.68717,0.68717,0.68708,0.6871,120800001.0
2006-06-02 10:34:00,0.68712,0.68712,0.68705,0.68705,55900001.0
2006-06-02 10:35:00,0.68705,0.68712,0.687,0.68712,190699998.0
2006-06-02 10:36:00,0.68706,0.68706,0.68684,0.68693,100200000.0
2006-06-02 10:37:00,0.68694,0.68694,0.68687,0.68687,108600000.0
2006-06-02 10:38:00,0.6868,0.68683,0.68674,0.68683,148300000.0
2006-06-02 10:39:00,0.68681,0.68682,0.68675,0.68677,245300002.0
2006-06-02 10:40:00,0.68679,0.6868,0.68676,0.6868,166899999.0
2006-06-02 10:41:00,0.68684,0.6869,0.68678,0.68687,129199996.0
2006-06-02 10:42:00,0.68683,0.68691,0.68683,0.68685,188700002.0
2006-06-02 10:43:00,0.68692,0.68703,0.68687,0.68687,149299999.0
2006-06-02 10:44:00,0.68685,0.68691,0.68685,0.6869,119099999.0
2006-06-02 10:45:00,0.68692,0.68698,0.68691,0.68696,123100002.0
2006-06-02 10:46:00,0.68685,0.68692,0.68685,0.68687,156800003.0
2006-06-02 10:47:00,0.68688,0.68692,0.6866,0.6866,121499998.0
2006-06-02 10:48:00,0.68692,0.68692,0.68689,0.68691,83700001.0
2006-06-02 10:49:00,0.68689,0.68699,0.68689,0.68699,76600000.0
2006-06-02 10:50:00,0.68697,0.68702,0.68695,0.68695,140300003.0
2006-06-02 10:51:00,0.68701,0.68711,0.68701,0.68711,124399998.0
2006-06-02 10:52:00,0.68717,0.68717,0.6871,0.6871,249900002.0
2006-06-02 10:53:00,0.6871,0.68723,0.6871,0.68721,93100001.0
2006-06-02 10:54:00,0.68723,0.68723,0.68715,0.68715,174200000.0
2006-06-02 10:55:00,0.68717,0.68729,0.68714,0.68725,166200002.0
2006-06-02 10:56:00,0.68724,0.68724,0.6871,0.68719,107500002.0
2006-06-02 10:57:00,0.68717,0.68723,0.68717,0.68717,191100000.0
2006-06-02 10:58:00,0.68724,0.68724,0.68715,0.6872,160900002.0
2006-06-02 10:59:00,0.68718,0.68722,0.68713,0.68717,77300002.0
2006-06-02 11:00:00,0.68713,0.68726,0.68713,0.68719,176600001.0
2006-06-02 11:01:00,0.68717,0.68722,0.68716,0.68718,120099999.0
2006-06-02 11:02:00,0.68716,0.68722,0.68716,0.68717,102099998.0
2006-06-02 11:03:00,0.68721,0.68722,0.68714,0.68714,222000000.0
2006-06-02 11:04:00,0.68714,0.6872,0.68713,0.68719,155600001.0
2006-06-02 11:05:00,0.68717,0.6872,0.68714,0.68716,109600001.0
2006-06-02 11:06:00,0.68719,0.68726,0.68716,0.68725,89400001.0
2006-06-02 11:07:00,0.68722,0.68726,0.68719,0.68719,135100000.0
2006-06-02 11:08:00,0.6872,0.6872,0.68707,0.68714,74099999.0
2006-06-02 11:09:00,0.68717,0.68718,0.68712,0.68715,162899998.0
2006-06-02 11:10:00,0.68714,0.68716,0.68713,0.68715,104899999.0
2006-06-02 11:11:00,0.68718,0.68718,0.68708,0.68708,137500000.0
2006-06-02 11:12:00,0.68713,0.68713,0.68707,0.68707,206999999.0
2006-06-02 11:13:00,0.68705,0.68708,0.687,0.68704,78199999.0
2006-06-02 11:14:00,0.68709,0.68709,0.68685,0.68689,112700001.0
2006-06-02 11:15:00,0.68689,0.68689,0.68676,0.68677,156300001.0
2006-06-02 11:16:00,0.68674,0.68674,0.68666,0.68673,163600002.0
2006-06-02 11:17:00,0.68677,0.68679,0.6867,0.68676,105699999.0
2006-06-02 11:18:00,0.68679,0.68679,0.68675,0.68679,54100002.0
2006-06-02 11:19:00,0.68677,0.6868,0.6867,0.6868,183999996.0
2006-06-02 11:20:00,0.68675,0.68686,0.68674,0.68682,148100001.0
2006-06-02 11:21:00,0.68686,0.68688,0.68679,0.68688,132300000.0
2006-06-02 11:22:00,0.68691,0.68691,0.68683,0.68685,229800001.0
2006-06-02 11:23:00,0.68689,0.68689,0.68683,0.68687,110299999.0
2006-06-02 11:24:00,0.6869,0.68695,0.68688,0.68695,118399999.0
2006-06-02 11:25:00,0.68693,0.68696,0.68693,0.68694,218199999.0
2006-06-02 11:26:00,0.68693,0.68695,0.6869,0.68695,118499996.0
2006-06-02 11:27:00,0.68696,0.68702,0.68695,0.687,171599999.0
2006-06-02 11:28:00,0.68697,0.68697,0.68691,0.68692,158800001.0
2006-06-02 11:29:00,0.68697,0.68702,0.68694,0.68694,118800001.0
2006-06-02 11:30:00,0.687,0.68704,0.68697,0.68701,237999997.0
2006-06-02 11:31:00,0.68697,0.68703,0.68695,0.68695,113099998.0
2006-06-02 11:32:00,0.687,0.68705,0.68699,0.68703,189800000.0
2006-06-02 11:33:00,0.68703,0.68712,0.68702,0.68707,164299998.0
2006-06-02 11:34:00,0.68707,0.68707,0.6868,0.6868,75599998.0
2006-06-02 11:35:00,0.68682,0.68687,0.68681,0.68686,102299998.0
2006-06-02 11:36:00,0.68686,0.68689,0.68679,0.68683,160199998.0
2006-06-02 11:37:00,0.68687,0.6869,0.68683,0.68685,85899997.0
2006-06-02 11:38:00,0.68677,0.68681,0.68677,0.68681,67100002.0
2006-06-02 11:39:00,0.6868,0.68687,0.6868,0.68685,82900002.0
2006-06-02 11:40:00,0.68682,0.68687,0.68682,0.68686,81100002.0
2006-06-02 11:41:00,0.68681,0.68681,0.68661,0.68666,69600000.0
2006-06-02 11:42:00,0.68666,0.68668,0.68664,0.68664,145699998.0
2006-06-02 11:43:00,0.68667,0.68667,0.68664,0.68665,111700001.0
2006-06-02 11:44:00,0.68661,0.68661,0.68658,0.68658,124599998.0
2006-06-02 11:45:00,0.68654,0.68654,0.68643,0.68644,227199994.0
2006-06-02 11:46:00,0.68639,0.68648,0.68639,0.6864,129399999.0
2006-06-02 11:47:00,0.68647,0.68648,0.68642,0.68646,130500000.0
2006-06-02 11:48:00,0.6864,0.68642,0.68633,0.68636,179499999.0
2006-06-02 11:49:00,0.68632,0.68639,0.68629,0.68639,172499998.0
2006-06-02 11:50:00,0.6863,0.68642,0.6863,0.68642,81300000.0
2006-06-02 11:51:00,0.68647,0.68655,0.68642,0.68642,216900001.0
2006-06-02 11:52:00,0.68642,0.68644,0.68631,0.68634,231399999.0
2006-06-02 11:53:00,0.68629,0.68629,0.68615,0.68619,163399999.0
2006-06-02 11:54:00,0.68612,0.68619,0.68608,0.68617,138099998.0
2006-06-02 11:55:00,0.68614,0.68614,0.68602,0.68605,211100002.0
2006-06-02 11:56:00,0.68601,0.68611,0.686,0.6861,151700001.0
2006-06-02 11:57:00,0.68612,0.68615,0.68604,0.68615,112599999.0
2006-06-02 11:58:00,0.68617,0.68621,0.68613,0.68615,110099998.0
2006-06-02 11:59:00,0.6862,0.6863,0.68618,0.6863,206499994.0
2006-06-02 12:00:00,0.68625,0.68632,0.68625,0.6863,178799998.0
2006-06-02 12:01:00,0.68636,0.68639,0.68627,0.68627,209300000.0
2006-06-02 12:02:00,0.68632,0.68632,0.68621,0.68625,294800003.0
2006-06-02 12:03:00,0.68626,0.68626,0.68617,0.68617,66400001.0
2006-06-02 12:04:00,0.68621,0.68633,0.68621,0.68633,91499999.0
2006-06-02 12:05:00,0.68629,0.68632,0.68629,0.68629,33000001.0
2006-06-02 12:06:00,0.68631,0.68641,0.68631,0.68637,164500001.0
2006-06-02 12:07:00,0.68637,0.68638,0.68632,0.68632,283600004.0
2006-06-02 12:08:00,0.68636,0.68637,0.68628,0.68637,128900000.0
2006-06-02 12:09:00,0.68636,0.68636,0.68625,0.68627,162699998.0
2006-06-02 12:10:00,0.68628,0.68629,0.68626,0.68629,34000001.0
2006-06-02 12:11:00,0.68628,0.6863,0.68625,0.6863,175399998.0
2006-06-02 12:12:00,0.68624,0.68626,0.68615,0.68623,213399996.0
2006-06-02 12:13:00,0.68622,0.68625,0.68622,0.68622,72100001.0
2006-06-02 12:14:00,0.68623,0.68623,0.68617,0.68617,80900002.0
2006-06-02 12:15:00,0.68612,0.68613,0.68605,0.68613,74800001.0
2006-06-02 12:16:00,0.68614,0.68619,0.68606,0.68619,167200004.0
2006-06-02 12:17:00,0.68621,0.68621,0.68611,0.68615,257000000.0
2006-06-02 12:18:00,0.68616,0.68617,0.68609,0.68609,183000001.0
2006-06-02 12:19:00,0.68615,0.68615,0.68608,0.68608,126000000.0
2006-06-02 12:20:00,0.68615,0.68622,0.68615,0.68617,166900003.0
2006-06-02 12:21:00,0.68614,0.68615,0.68603,0.68607,300699998.0
2006-06-02 12:22:00,0.68615,0.6863,0.68615,0.6863,95900000.0
2006-06-02 12:23:00,0.68627,0.68633,0.68623,0.68633,192200002.0
2006-06-02 12:24:00,0.68634,0.68637,0.68631,0.68637,61800000.0
2006-06-02 12:25:00,0.68633,0.68638,0.68628,0.68638,88600002.0
2006-06-02 12:26:00,0.68627,0.68634,0.68627,0.68632,139799996.0
2006-06-02 12:27:00,0.68636,0.68639,0.68631,0.68637,197399999.0
2006-06-02 12:28:00,0.68637,0.68642,0.68631,0.68638,130200001.0
2006-06-02 12:29:00,0.6864,0.68642,0.68633,0.68635,113100002.0
2006-06-02 12:30:00,0.68633,0.68638,0.68621,0.68628,122000004.0
2006-06-02 12:31:00,0.68622,0.68627,0.68621,0.68622,78400001.0
2006-06-02 12:32:00,0.68622,0.68628,0.68622,0.68625,159500004.0
2006-06-02 12:33:00,0.68629,0.68635,0.68625,0.68629,105400001.0
2006-06-02 12:34:00,0.68631,0.68646,0.68629,0.68645,252399999.0
2006-06-02 12:35:00,0.68645,0.68652,0.68645,0.6865,192499999.0
2006-06-02 12:36:00,0.68646,0.68652,0.68645,0.68651,133500003.0
2006-06-02 12:37:00,0.68651,0.68657,0.68651,0.68656,196899999.0
2006-06-02 12:38:00,0.68647,0.68658,0.68647,0.68652,110000002.0
2006-06-02 12:39:00,0.68659,0.68659,0.68652,0.68654,166900001.0
2006-06-02 12:40:00,0.68656,0.68665,0.68656,0.68659,218100000.0
2006-06-02 12:41:00,0.6866,0.68676,0.6866,0.68666,211099996.0
2006-06-02 12:42:00,0.68664,0.6867,0.68654,0.68658,140099998.0
2006-06-02 12:43:00,0.6865,0.6865,0.68638,0.68638,130399997.0
2006-06-02 12:44:00,0.68633,0.68637,0.68629,0.68633,156700001.0
2006-06-02 12:45:00,0.68637,0.6864,0.68629,0.6863,212200003.0
2006-06-02 12:46:00,0.68634,0.68634,0.68627,0.68627,38200000.0
2006-06-02 12:47:00,0.68626,0.68631,0.68626,0.68631,118900001.0
2006-06-02 12:48:00,0.68632,0.68637,0.68628,0.68632,146400001.0
2006-06-02 12:49:00,0.68637,0.68639,0.68634,0.68635,124199997.0
2006-06-02 12:50:00,0.68636,0.68636,0.6863,0.6863,202199994.0
2006-06-02 12:51:00,0.68631,0.68637,0.6863,0.68635,195200002.0
2006-06-02 12:52:00,0.68635,0.68635,0.6863,0.6863,40199999.0
2006-06-02 12:53:00,0.68638,0.68642,0.6863,0.68642,85599999.0
2006-06-02 12:54:00,0.68636,0.68645,0.68636,0.68638,92699998.0
2006-06-02 12:55:00,0.68634,0.6864,0.6863,0.6863,172500000.0
2006-06-02 12:56:00,0.68631,0.68634,0.68625,0.68625,160000000.0
2006-06-02 12:57:00,0.68628,0.68629,0.68628,0.68629,12800000.0
2006-06-02 12:58:00,0.68632,0.68636,0.68625,0.68625,134800001.0
2006-06-02 12:59:00,0.68627,0.68649,0.68627,0.68647,207399998.0
2006-06-02 13:00:00,0.68655,0.68655,0.68637,0.68637,245199997.0
2006-06-02 13:01:00,0.68639,0.68645,0.68635,0.68635,250600004.0
2006-06-02 13:02:00,0.68642,0.68643,0.68638,0.68639,169000000.0
2006-06-02 13:03:00,0.68639,0.68652,0.68639,0.6865,156800001.0
2006-06-02 13:04:00,0.68645,0.68649,0.6864,0.68648,238600007.0
2006-06-02 13:05:00,0.68647,0.6865,0.68642,0.68646,134099996.0
2006-06-02 13:06:00,0.68653,0.68653,0.68644,0.68652,121199997.0
2006-06-02 13:07:00,0.68654,0.68654,0.68642,0.68645,114100002.0
2006-06-02 13:08:00,0.68646,0.6866,0.68643,0.6866,82500001.0
2006-06-02 13:09:00,0.68659,0.68666,0.68658,0.68661,176100000.0
2006-06-02 13:10:00,0.68652,0.68657,0.6865,0.68654,96599999.0
2006-06-02 13:11:00,0.6866,0.68665,0.68656,0.68656,58400000.0
2006-06-02 13:12:00,0.68662,0.68663,0.68662,0.68663,14300000.0
2006-06-02 13:13:00,0.68663,0.68667,0.68662,0.68663,165000000.0
2006-06-02 13:14:00,0.68662,0.68665,0.6866,0.68665,116100003.0
2006-06-02 13:15:00,0.68656,0.68662,0.68652,0.68662,43000000.0
2006-06-02 13:16:00,0.68662,0.68665,0.68662,0.68663,158600002.0
2006-06-02 13:17:00,0.68667,0.68667,0.68656,0.6866,264299997.0
2006-06-02 13:18:00,0.68655,0.68663,0.68655,0.6866,124499996.0
2006-06-02 13:19:00,0.68659,0.68667,0.68659,0.68665,87100001.0
2006-06-02 13:20:00,0.68664,0.68668,0.6866,0.68661,115099999.0
2006-06-02 13:21:00,0.6866,0.68668,0.6866,0.68668,92000000.0
2006-06-02 13:22:00,0.68666,0.68674,0.68665,0.68674,159300001.0
2006-06-02 13:23:00,0.68667,0.68676,0.68663,0.68671,196300003.0
2006-06-02 13:24:00,0.68665,0.68665,0.6866,0.6866,71800002.0
2006-06-02 13:25:00,0.68655,0.68656,0.68649,0.68654,139699998.0
2006-06-02 13:26:00,0.68655,0.68658,0.68641,0.68648,145100001.0
2006-06-02 13:27:00,0.68647,0.6865,0.68638,0.68645,149199998.0
2006-06-02 13:28:00,0.6864,0.68647,0.6864,0.68642,194900003.0
2006-06-02 13:29:00,0.68649,0.68655,0.68649,0.68655,38600000.0
2006-06-02 13:30:00,0.68652,0.68655,0.68644,0.68645,97599999.0
2006-06-02 13:31:00,0.68643,0.68647,0.68639,0.68643,234900000.0
2006-06-02 13:32:00,0.68644,0.68647,0.68638,0.68645,193400004.0
2006-06-02 13:33:00,0.68648,0.68652,0.68644,0.68644,85099998.0
2006-06-02 13:34:00,0.68644,0.68647,0.6864,0.68643,166999998.0
2006-06-02 13:35:00,0.68644,0.68653,0.68644,0.68648,115900003.0
2006-06-02 13:36:00,0.68659,0.6866,0.68654,0.6866,157300002.0
2006-06-02 13:37:00,0.68659,0.68659,0.68653,0.68655,97200003.0
2006-06-02 13:38:00,0.6865,0.6865,0.68649,0.68649,21500001.0
2006-06-02 13:39:00,0.6865,0.68657,0.6865,0.68656,151500004.0
2006-06-02 13:40:00,0.68665,0.6867,0.68659,0.6867,77499999.0
2006-06-02 13:41:00,0.68667,0.68667,0.68661,0.68661,77299997.0
2006-06-02 13:42:00,0.68666,0.68671,0.68663,0.68667,151399996.0
2006-06-02 13:43:00,0.68666,0.68676,0.68666,0.68667,186600000.0
2006-06-02 13:44:00,0.68671,0.68674,0.68665,0.68665,140699998.0
2006-06-02 13:45:00,0.68663,0.68668,0.68662,0.68662,141800000.0
2006-06-02 13:46:00,0.68663,0.68665,0.6866,0.68662,160000000.0
2006-06-02 13:47:00,0.68665,0.68668,0.68662,0.68662,173900004.0
2006-06-02 13:48:00,0.68661,0.68662,0.68651,0.68656,135499996.0
2006-06-02 13:49:00,0.68662,0.68667,0.68658,0.68666,185700003.0
2006-06-02 13:50:00,0.68665,0.68674,0.68663,0.68667,301200001.0
2006-06-02 13:51:00,0.68659,0.68665,0.68655,0.68665,99799999.0
2006-06-02 13:52:00,0.68663,0.68668,0.68662,0.68662,91500002.0
2006-06-02 13:53:00,0.68666,0.68674,0.68666,0.6867,182899998.0
2006-06-02 13:54:00,0.68667,0.68667,0.68651,0.68657,177199995.0
2006-06-02 13:55:00,0.68659,0.68664,0.68659,0.68662,120300004.0
2006-06-02 13:56:00,0.68667,0.68668,0.68661,0.68668,73299998.0
2006-06-02 13:57:00,0.68663,0.68669,0.68663,0.68668,209999998.0
2006-06-02 13:58:00,0.68674,0.68679,0.68674,0.68679,43800001.0
2006-06-02 13:59:00,0.68675,0.68679,0.68671,0.68679,54900001.0
2006-06-02 14:00:00,0.68679,0.68687,0.68679,0.68687,150800000.0
2006-06-02 14:01:00,0.68685,0.68688,0.68679,0.68679,127299999.0
2006-06-02 14:02:00,0.68678,0.68681,0.68671,0.68679,102200003.0
2006-06-02 14:03:00,0.6868,0.6868,0.68675,0.68675,20000000.0
2006-06-02 14:04:00,0.6868,0.6868,0.68674,0.68676,86200003.0
2006-06-02 14:05:00,0.68671,0.68674,0.6867,0.6867,149100000.0
2006-06-02 14:06:00,0.68673,0.68681,0.68673,0.6868,343799995.0
2006-06-02 14:07:00,0.68679,0.68692,0.68679,0.68681,253799998.0
2006-06-02 14:08:00,0.68686,0.68687,0.68683,0.68683,57299998.0
2006-06-02 14:09:00,0.68677,0.68681,0.68676,0.68676,237400004.0
2006-06-02 14:10:00,0.6868,0.68684,0.68674,0.68681,150599996.0
2006-06-02 14:11:00,0.68676,0.68681,0.68676,0.68678,146800002.0
2006-06-02 14:12:00,0.68678,0.68683,0.68678,0.68679,185299998.0
2006-06-02 14:13:00,0.6868,0.68683,0.68674,0.68683,173999998.0
2006-06-02 14:14:00,0.68684,0.68687,0.68673,0.68677,97699999.0
2006-06-02 14:15:00,0.68678,0.68679,0.68672,0.68674,211999997.0
2006-06-02 14:16:00,0.68676,0.68677,0.68667,0.68667,49300000.0
2006-06-02 14:17:00,0.68665,0.68665,0.68653,0.68663,116600000.0
2006-06-02 14:18:00,0.68663,0.68664,0.68655,0.68664,164000002.0
2006-06-02 14:19:00,0.68664,0.68668,0.68664,0.68668,4600000.0
2006-06-02 14:20:00,0.68671,0.68672,0.68662,0.68668,251899997.0
2006-06-02 14:21:00,0.68671,0.68672,0.68658,0.68658,133700001.0
2006-06-02 14:22:00,0.68656,0.68657,0.68645,0.68645,162100002.0
2006-06-02 14:23:00,0.68642,0.68649,0.68642,0.68647,203599995.0
2006-06-02 14:24:00,0.68649,0.68649,0.68641,0.68643,220199999.0
2006-06-02 14:25:00,0.68645,0.68645,0.68638,0.68638,158900000.0
2006-06-02 14:26:00,0.68645,0.6866,0.68645,0.68652,91299999.0
2006-06-02 14:27:00,0.68649,0.68649,0.6864,0.68648,291399993.0
2006-06-02 14:28:00,0.68649,0.68656,0.68647,0.68655,225000004.0
2006-06-02 14:29:00,0.68656,0.68665,0.6865,0.68662,230999998.0
2006-06-02 14:30:00,0.68679,0.68704,0.68663,0.68686,88599999.0
2006-06-02 14:31:00,0.68675,0.68695,0.68662,0.68689,146599998.0
2006-06-02 14:32:00,0.68679,0.68679,0.6861,0.68641,205599999.0
2006-06-02 14:33:00,0.68637,0.68664,0.68621,0.6866,236099997.0
2006-06-02 14:34:00,0.68665,0.68669,0.68649,0.68669,209499999.0
2006-06-02 14:35:00,0.68659,0.68676,0.6865,0.68666,191700002.0
2006-06-02 14:36:00,0.68677,0.68677,0.68652,0.68654,149799999.0
2006-06-02 14:37:00,0.68659,0.68665,0.68641,0.68657,103900001.0
2006-06-02 14:38:00,0.68649,0.68668,0.68637,0.68667,179700001.0
2006-06-02 14:39:00,0.68673,0.68674,0.68658,0.68661,225700001.0
2006-06-02 14:40:00,0.68661,0.68668,0.68648,0.68648,187099996.0
2006-06-02 14:41:00,0.68651,0.68659,0.68639,0.68639,60900000.0
2006-06-02 14:42:00,0.68631,0.68653,0.68625,0.68647,144699998.0
2006-06-02 14:43:00,0.68655,0.68656,0.68631,0.68656,199900004.0
2006-06-02 14:44:00,0.68665,0.68677,0.68658,0.68676,116099996.0
2006-06-02 14:45:00,0.68675,0.68697,0.6867,0.68673,180700000.0
2006-06-02 14:46:00,0.68669,0.68684,0.68663,0.68679,53400000.0
2006-06-02 14:47:00,0.68667,0.68667,0.68652,0.68667,151599998.0
2006-06-02 14:48:00,0.68665,0.68682,0.68656,0.68676,158899998.0
2006-06-02 14:49:00,0.68673,0.68675,0.68659,0.68669,122000000.0
2006-06-02 14:50:00,0.68656,0.68678,0.68656,0.68678,89699999.0
2006-06-02 14:51:00,0.68673,0.68673,0.68657,0.68657,105700001.0
2006-06-02 14:52:00,0.68656,0.68676,0.68656,0.68676,102999999.0
2006-06-02 14:53:00,0.68673,0.68673,0.68662,0.68669,164100003.0
2006-06-02 14:54:00,0.68666,0.6867,0.68666,0.6867,74900000.0
2006-06-02 14:55:00,0.68677,0.6868,0.68667,0.6868,202800000.0
2006-06-02 14:56:00,0.68678,0.68678,0.6866,0.6866,60700001.0
2006-06-02 14:57:00,0.68656,0.68669,0.68655,0.68657,137300001.0
2006-06-02 14:58:00,0.68652,0.68661,0.68645,0.68652,185299996.0
2006-06-02 14:59:00,0.68651,0.68676,0.68651,0.68676,112300003.0
2006-06-02 15:00:00,0.68676,0.6868,0.68663,0.68676,110899997.0
2006-06-02 15:01:00,0.68673,0.68673,0.68652,0.68657,92799998.0
2006-06-02 15:02:00,0.68653,0.68657,0.6865,0.68657,148600000.0
2006-06-02 15:03:00,0.68659,0.68659,0.68634,0.68637,145700001.0
2006-06-02 15:04:00,0.6863,0.68639,0.68626,0.68639,125900001.0
2006-06-02 15:05:00,0.68644,0.68653,0.6864,0.68652,343400007.0
2006-06-02 15:06:00,0.68655,0.68657,0.68643,0.68645,196300000.0
2006-06-02 15:07:00,0.68645,0.68645,0.68635,0.68638,170199995.0
2006-06-02 15:08:00,0.68635,0.6864,0.68631,0.68631,126600001.0
2006-06-02 15:09:00,0.68635,0.68641,0.68632,0.68632,49400001.0
2006-06-02 15:10:00,0.68634,0.68648,0.6863,0.68636,200999995.0
2006-06-02 15:11:00,0.68642,0.68648,0.68635,0.68637,158099999.0
2006-06-02 15:12:00,0.6863,0.68635,0.68625,0.68635,116500002.0
2006-06-02 15:13:00,0.68636,0.6864,0.68622,0.68622,158999998.0
2006-06-02 15:14:00,0.68629,0.6865,0.68629,0.68644,76200001.0
2006-06-02 15:15:00,0.68644,0.68645,0.68627,0.6863,138400003.0
2006-06-02 15:16:00,0.68623,0.68623,0.68613,0.68619,86199999.0
2006-06-02 15:17:00,0.68623,0.68625,0.68605,0.68605,231400003.0
2006-06-02 15:18:00,0.68598,0.68609,0.68578,0.68607,106800000.0
2006-06-02 15:19:00,0.68604,0.68611,0.68602,0.68602,223000004.0
2006-06-02 15:20:00,0.68603,0.68606,0.68598,0.68599,189799999.0
2006-06-02 15:21:00,0.686,0.68609,0.68596,0.68607,203399999.0
2006-06-02 15:22:00,0.68612,0.68612,0.68596,0.68601,301599998.0
2006-06-02 15:23:00,0.68599,0.68607,0.68587,0.68595,95100002.0
2006-06-02 15:24:00,0.68597,0.68606,0.68597,0.68605,153099999.0
2006-06-02 15:25:00,0.68606,0.68612,0.68606,0.68608,67700001.0
2006-06-02 15:26:00,0.68617,0.68619,0.6861,0.68619,122999999.0
2006-06-02 15:27:00,0.68615,0.68622,0.6861,0.68622,44600000.0
2006-06-02 15:28:00,0.68631,0.68638,0.68623,0.68635,108499999.0
2006-06-02 15:29:00,0.68641,0.68641,0.68629,0.68629,144700001.0
2006-06-02 15:30:00,0.68631,0.68637,0.6862,0.6862,152900001.0
2006-06-02 15:31:00,0.68614,0.6862,0.68611,0.6862,102999997.0
2006-06-02 15:32:00,0.6862,0.6862,0.68609,0.68615,235899999.0
2006-06-02 15:33:00,0.68614,0.68617,0.68607,0.68607,92399999.0
2006-06-02 15:34:00,0.68616,0.68622,0.68614,0.68618,128900003.0
2006-06-02 15:35:00,0.6862,0.6862,0.68602,0.68605,194200001.0
2006-06-02 15:36:00,0.68605,0.68615,0.68605,0.6861,242999997.0
2006-06-02 15:37:00,0.68605,0.68618,0.68605,0.68609,201499999.0
2006-06-02 15:38:00,0.68613,0.68613,0.68607,0.68607,102099998.0
2006-06-02 15:39:00,0.68599,0.68603,0.68592,0.68597,184600002.0
2006-06-02 15:40:00,0.686,0.6861,0.6859,0.68605,119400003.0
2006-06-02 15:41:00,0.68605,0.6861,0.68604,0.68604,130000001.0
2006-06-02 15:42:00,0.68603,0.68603,0.68587,0.68589,233600001.0
2006-06-02 15:43:00,0.68581,0.6859,0.68578,0.68585,116700000.0
2006-06-02 15:44:00,0.68579,0.6859,0.68578,0.6859,97399998.0
2006-06-02 15:45:00,0.68586,0.68593,0.68586,0.6859,198800001.0
2006-06-02 15:46:00,0.68588,0.68588,0.68579,0.68579,17600000.0
2006-06-02 15:47:00,0.68571,0.68571,0.68556,0.68559,114200000.0
2006-06-02 15:48:00,0.68566,0.68571,0.6856,0.68567,134399997.0
2006-06-02 15:49:00,0.68562,0.6857,0.68561,0.68564,134800000.0
2006-06-02 15:50:00,0.6857,0.68589,0.6857,0.68589,151000000.0
2006-06-02 15:51:00,0.68594,0.686,0.68586,0.68592,136899996.0
2006-06-02 15:52:00,0.68594,0.68597,0.68584,0.6859,88000001.0
2006-06-02 15:53:00,0.68596,0.68608,0.68596,0.68598,82600000.0
2006-06-02 15:54:00,0.68602,0.68606,0.68595,0.68605,281300003.0
2006-06-02 15:55:00,0.68605,0.68609,0.68582,0.68582,138200000.0
2006-06-02 15:56:00,0.68587,0.68588,0.68579,0.68582,155900000.0
2006-06-02 15:57:00,0.68587,0.68608,0.68587,0.68602,158599999.0
2006-06-02 15:58:00,0.68601,0.68605,0.68599,0.68601,125900001.0
2006-06-02 15:59:00,0.68593,0.68593,0.68576,0.68591,95999998.0
2006-06-02 16:00:00,0.68591,0.68604,0.68589,0.68599,159499999.0
2006-06-02 16:01:00,0.68596,0.68599,0.68577,0.68577,108200003.0
2006-06-02 16:02:00,0.6858,0.68585,0.68566,0.68566,79699999.0
2006-06-02 16:03:00,0.68559,0.68565,0.68555,0.6856,253900004.0
2006-06-02 16:04:00,0.68568,0.68571,0.68562,0.68562,116500000.0
2006-06-02 16:05:00,0.68556,0.68565,0.68554,0.68565,172600002.0
2006-06-02 16:06:00,0.68571,0.68577,0.68568,0.68575,225900002.0
2006-06-02 16:07:00,0.68568,0.68576,0.68567,0.68573,148700001.0
2006-06-02 16:08:00,0.68574,0.68586,0.68574,0.68582,220899997.0
2006-06-02 16:09:00,0.68586,0.68586,0.68584,0.68584,8000000.0
2006-06-02 16:10:00,0.68586,0.68588,0.68577,0.6858,165500004.0
2006-06-02 16:11:00,0.68582,0.68587,0.6858,0.68587,307099999.0
2006-06-02 16:12:00,0.68584,0.68589,0.68584,0.68588,141200002.0
2006-06-02 16:13:00,0.68591,0.68591,0.68587,0.68587,102399998.0
2006-06-02 16:14:00,0.68587,0.68589,0.68576,0.68576,111500003.0
2006-06-02 16:15:00,0.68574,0.68577,0.68571,0.68575,169399999.0
2006-06-02 16:16:00,0.68577,0.68587,0.68577,0.68577,154400001.0
2006-06-02 16:17:00,0.68576,0.6858,0.68576,0.6858,7200000.0
2006-06-02 16:18:00,0.68571,0.68571,0.68564,0.68564,49700002.0
2006-06-02 16:19:00,0.68556,0.68558,0.68552,0.68558,223700001.0
2006-06-02 16:20:00,0.68553,0.6856,0.68551,0.6856,110200001.0
2006-06-02 16:21:00,0.68567,0.68573,0.68561,0.68563,93600001.0
2006-06-02 16:22:00,0.68574,0.68574,0.68566,0.68566,61900001.0
2006-06-02 16:23:00,0.68575,0.68586,0.68575,0.68585,90899999.0
2006-06-02 16:24:00,0.68584,0.68586,0.68577,0.68586,266600000.0
2006-06-02 16:25:00,0.6859,0.68592,0.68575,0.68582,131400000.0
2006-06-02 16:26:00,0.68583,0.68594,0.68583,0.68594,154100001.0
2006-06-02 16:27:00,0.68593,0.686,0.68591,0.68592,164299998.0
2006-06-02 16:28:00,0.6859,0.68595,0.68585,0.68585,115300001.0
2006-06-02 16:29:00,0.68584,0.68593,0.68584,0.68584,197200000.0
2006-06-02 16:30:00,0.68579,0.68588,0.68579,0.68582,178999999.0
2006-06-02 16:31:00,0.68584,0.68587,0.68577,0.68577,132100000.0
2006-06-02 16:32:00,0.68571,0.68574,0.68571,0.68574,120100001.0
2006-06-02 16:33:00,0.68571,0.68579,0.68571,0.68579,150899996.0
2006-06-02 16:34:00,0.68586,0.68595,0.68582,0.68582,154799998.0
2006-06-02 16:35:00,0.68588,0.68594,0.68588,0.68588,132500000.0
2006-06-02 16:36:00,0.68586,0.6859,0.6858,0.6858,41800000.0
2006-06-02 16:37:00,0.68577,0.6858,0.6857,0.6857,102699998.0
2006-06-02 16:38:00,0.68574,0.68584,0.68574,0.68577,166199999.0
2006-06-02 16:39:00,0.68581,0.68595,0.68581,0.68595,54400000.0
2006-06-02 16:40:00,0.68594,0.68594,0.68588,0.68592,129399997.0
2006-06-02 16:41:00,0.68593,0.68606,0.68593,0.68602,171200001.0
2006-06-02 16:42:00,0.68599,0.68613,0.68595,0.68595,184899998.0
2006-06-02 16:43:00,0.6859,0.68596,0.6859,0.68596,159500002.0
2006-06-02 16:44:00,0.68587,0.68587,0.68578,0.68578,123200004.0
2006-06-02 16:45:00,0.68577,0.68584,0.68573,0.6858,140999997.0
2006-06-02 16:46:00,0.68583,0.6859,0.68579,0.68585,158900001.0
2006-06-02 16:47:00,0.68584,0.6859,0.68576,0.68583,87700000.0
2006-06-02 16:48:00,0.68583,0.68589,0.68579,0.68579,86100001.0
2006-06-02 16:49:00,0.68578,0.6858,0.6857,0.68575,103200001.0
2006-06-02 16:50:00,0.68578,0.68583,0.68574,0.6858,126100002.0
2006-06-02 16:51:00,0.6858,0.68593,0.6858,0.68593,81399998.0
2006-06-02 16:52:00,0.68595,0.68595,0.6858,0.68583,151100001.0
2006-06-02 16:53:00,0.68588,0.68602,0.68588,0.68602,131499996.0
2006-06-02 16:54:00,0.68605,0.68609,0.68599,0.68605,190199999.0
2006-06-02 16:55:00,0.68612,0.68612,0.68601,0.68601,52800000.0
2006-06-02 16:56:00,0.68593,0.68598,0.68589,0.6859,192000002.0
2006-06-02 16:57:00,0.68589,0.68598,0.68585,0.68598,225400002.0
2006-06-02 16:58:00,0.68591,0.68591,0.68577,0.68577,211599991.0
2006-06-02 16:59:00,0.6857,0.68576,0.6854,0.68556,252500002.0
2006-06-02 17:00:00,0.68553,0.68557,0.68547,0.68557,144600002.0
2006-06-02 17:01:00,0.68554,0.68567,0.68554,0.68567,210799996.0
2006-06-02 17:02:00,0.68565,0.68566,0.68561,0.68562,118200003.0
2006-06-02 17:03:00,0.6856,0.68573,0.68559,0.68573,92799999.0
2006-06-02 17:04:00,0.68577,0.68577,0.68567,0.68567,132800001.0
2006-06-02 17:05:00,0.68565,0.68573,0.68565,0.68573,215899998.0
2006-06-02 17:06:00,0.68571,0.68571,0.68564,0.68564,133500000.0
2006-06-02 17:07:00,0.68559,0.68566,0.68559,0.68565,162300001.0
2006-06-02 17:08:00,0.68565,0.68582,0.68565,0.68582,124799997.0
2006-06-02 17:09:00,0.68582,0.6859,0.68579,0.68581,148899997.0
2006-06-02 17:10:00,0.68589,0.68589,0.68575,0.68576,105300002.0
2006-06-02 17:11:00,0.68574,0.68579,0.68574,0.68578,168500001.0
2006-06-02 17:12:00,0.68577,0.6858,0.68567,0.68567,83900000.0
2006-06-02 17:13:00,0.68567,0.68573,0.68559,0.6856,90900000.0
2006-06-02 17:14:00,0.68559,0.68566,0.68551,0.68566,56700001.0
2006-06-02 17:15:00,0.68567,0.68569,0.68559,0.68559,126699997.0
2006-06-02 17:16:00,0.68558,0.68562,0.68549,0.68549,80200001.0
2006-06-02 17:17:00,0.68546,0.68557,0.68546,0.68552,134199998.0
2006-06-02 17:18:00,0.68551,0.68569,0.68551,0.68569,85500002.0
2006-06-02 17:19:00,0.68569,0.68575,0.68565,0.68567,165200001.0
2006-06-02 17:20:00,0.68573,0.68579,0.68567,0.68573,310400002.0
2006-06-02 17:21:00,0.68577,0.68582,0.68575,0.68575,349100000.0
2006-06-02 17:22:00,0.68575,0.68576,0.68567,0.68567,53699998.0
2006-06-02 17:23:00,0.68561,0.68567,0.68557,0.6856,203600002.0
2006-06-02 17:24:00,0.68563,0.68563,0.68551,0.68554,170300002.0
2006-06-02 17:25:00,0.68551,0.68562,0.68551,0.6856,192400002.0
2006-06-02 17:26:00,0.68555,0.68559,0.68551,0.68559,71899999.0
2006-06-02 17:27:00,0.68561,0.68568,0.68561,0.68562,254399993.0
2006-06-02 17:28:00,0.6857,0.6858,0.6857,0.6858,126000003.0
2006-06-02 17:29:00,0.68577,0.68582,0.68576,0.68579,154000001.0
2006-06-02 17:30:00,0.68578,0.68578,0.68564,0.68564,153499998.0
2006-06-02 17:31:00,0.68562,0.68566,0.6856,0.68566,208100002.0
2006-06-02 17:32:00,0.68567,0.68567,0.68557,0.6856,87700003.0
2006-06-02 17:33:00,0.68565,0.68568,0.68561,0.68566,245000004.0
2006-06-02 17:34:00,0.68561,0.68565,0.68561,0.68562,183400003.0
2006-06-02 17:35:00,0.68561,0.68571,0.68561,0.68566,100299999.0
2006-06-02 17:36:00,0.68565,0.68565,0.68559,0.68559,39900000.0
2006-06-02 17:37:00,0.68556,0.68558,0.68553,0.68554,73900001.0
2006-06-02 17:38:00,0.68553,0.68557,0.68553,0.68557,35100000.0
2006-06-02 17:39:00,0.6857,0.6857,0.68554,0.68556,178900001.0
2006-06-02 17:40:00,0.68557,0.68569,0.68557,0.68569,75200002.0
2006-06-02 17:41:00,0.68565,0.68573,0.68565,0.68572,127799999.0
2006-06-02 17:42:00,0.68574,0.68584,0.68572,0.68572,76600002.0
2006-06-02 17:43:00,0.6858,0.68584,0.68573,0.68584,202899997.0
2006-06-02 17:44:00,0.68589,0.68604,0.68585,0.68604,179499996.0
2006-06-02 17:45:00,0.68598,0.68598,0.68589,0.68596,165099998.0
2006-06-02 17:46:00,0.68596,0.68596,0.68594,0.68594,4300000.0
2006-06-02 17:47:00,0.68585,0.68585,0.68577,0.68581,105400000.0
2006-06-02 17:48:00,0.68576,0.6858,0.68573,0.6858,180400005.0
2006-06-02 17:49:00,0.68576,0.6858,0.68573,0.6858,176500002.0
2006-06-02 17:50:00,0.68575,0.68585,0.68575,0.68585,121799999.0
2006-06-02 17:51:00,0.68594,0.68599,0.68594,0.68599,22600001.0
2006-06-02 17:52:00,0.68606,0.68607,0.68602,0.68602,66000000.0
2006-06-02 17:53:00,0.68602,0.68615,0.686,0.68609,118799996.0
2006-06-02 17:54:00,0.68611,0.68613,0.68604,0.68613,279699999.0
2006-06-02 17:55:00,0.68618,0.68643,0.68618,0.68638,115700002.0
2006-06-02 17:56:00,0.68633,0.68633,0.68625,0.68625,27100000.0
2006-06-02 17:57:00,0.68619,0.68626,0.68616,0.68618,233200001.0
2006-06-02 17:58:00,0.6861,0.6861,0.68588,0.68592,79699998.0
2006-06-02 17:59:00,0.68595,0.68598,0.68592,0.68597,140499997.0
2006-06-02 18:00:00,0.68599,0.68603,0.68592,0.686,58799999.0
2006-06-02 18:01:00,0.68606,0.68606,0.68594,0.68598,1336000005.0
2006-06-02 18:02:00,0.686,0.6861,0.68588,0.68588,1407299992.0
2006-06-02 18:03:00,0.6859,0.68599,0.6859,0.68599,1564099994.0
2006-06-02 18:04:00,0.68598,0.68603,0.68592,0.68603,773299989.0
2006-06-02 18:05:00,0.686,0.68612,0.686,0.68607,1345799994.0
2006-06-02 18:06:00,0.68604,0.6861,0.68602,0.68607,1823299995.0
2006-06-02 18:07:00,0.6861,0.6861,0.686,0.686,1048599993.0
2006-06-02 18:08:00,0.6859,0.6859,0.6859,0.6859,1048599993.0
2006-06-02 18:09:00,0.68598,0.68609,0.68598,0.68606,1048599993.0
2006-06-02 18:10:00,0.68612,0.68621,0.6861,0.68613,1271500001.0
2006-06-02 18:11:00,0.68615,0.68624,0.68611,0.68623,1040999997.0
2006-06-02 18:12:00,0.68622,0.68629,0.6862,0.6862,835399998.0
2006-06-02 18:13:00,0.68622,0.68627,0.68618,0.68623,1004800002.0
2006-06-02 18:14:00,0.68621,0.68626,0.68605,0.68619,1650999996.0
2006-06-02 18:15:00,0.6862,0.6862,0.6862,0.6862,948199997.0
2006-06-02 18:16:00,0.68625,0.68629,0.68615,0.68626,948199997.0
2006-06-02 18:17:00,0.68627,0.68638,0.68627,0.68632,755900002.0
2006-06-02 18:18:00,0.68633,0.68638,0.68627,0.68636,903200005.0
2006-06-02 18:19:00,0.68631,0.68636,0.68624,0.68633,618700002.0
2006-06-02 18:20:00,0.68632,0.68637,0.68625,0.68637,726400005.0
2006-06-02 18:21:00,0.68635,0.68637,0.68628,0.68635,946099992.0
2006-06-02 18:22:00,0.68635,0.68635,0.68626,0.68634,1137000012.0
2006-06-02 18:23:00,0.68635,0.68637,0.68628,0.68632,1239499996.0
2006-06-02 18:24:00,0.6863,0.68637,0.68627,0.68628,884099996.0
2006-06-02 18:25:00,0.68627,0.68633,0.68622,0.68622,877000006.0
2006-06-02 18:26:00,0.68622,0.68622,0.68612,0.6862,787600000.0
2006-06-02 18:27:00,0.6862,0.68622,0.68609,0.68617,675999997.0
2006-06-02 18:28:00,0.68617,0.68621,0.68607,0.68621,521500003.0
2006-06-02 18:29:00,0.68621,0.68626,0.68617,0.68624,1022100004.0
2006-06-02 18:30:00,0.68625,0.68631,0.68621,0.68631,716699993.0
2006-06-02 18:31:00,0.6863,0.68636,0.68626,0.68628,475700002.0
2006-06-02 18:32:00,0.68631,0.6864,0.68626,0.68626,720500004.0
2006-06-02 18:33:00,0.68629,0.68638,0.68627,0.68635,993699990.0
2006-06-02 18:34:00,0.68635,0.68642,0.68627,0.68636,965999998.0
2006-06-02 18:35:00,0.68638,0.68638,0.68627,0.68633,351600000.0
2006-06-02 18:36:00,0.68631,0.6864,0.68631,0.68637,183000001.0
2006-06-02 18:37:00,0.68633,0.68639,0.68631,0.68639,409899994.0
2006-06-02 18:38:00,0.68638,0.68642,0.68636,0.6864,235000001.0
2006-06-02 18:39:00,0.68645,0.68648,0.6864,0.6864,301599994.0
2006-06-02 18:40:00,0.6864,0.68641,0.68633,0.68634,311600006.0
2006-06-02 18:41:00,0.68632,0.68641,0.68631,0.6864,586499998.0
2006-06-02 18:42:00,0.68638,0.68643,0.68636,0.6864,436800006.0
2006-06-02 18:43:00,0.68633,0.68639,0.68632,0.68638,319400004.0
2006-06-02 18:44:00,0.68642,0.6865,0.6864,0.68643,577600004.0
2006-06-02 18:45:00,0.68646,0.68646,0.68635,0.68636,409900003.0
2006-06-02 18:46:00,0.68639,0.68644,0.68637,0.68637,107200000.0
2006-06-02 18:47:00,0.68639,0.68644,0.68638,0.68644,201799997.0
2006-06-02 18:48:00,0.68637,0.68644,0.68635,0.68644,408800002.0
2006-06-02 18:49:00,0.68642,0.6865,0.68641,0.68645,159500002.0
2006-06-02 18:50:00,0.68642,0.6865,0.68641,0.68649,31900000.0
2006-06-02 18:51:00,0.68647,0.68649,0.68636,0.68644,350399999.0
2006-06-02 18:52:00,0.68645,0.68645,0.68635,0.68635,407300001.0
2006-06-02 18:53:00,0.68635,0.68638,0.68623,0.68626,544899997.0
2006-06-02 18:54:00,0.6863,0.68635,0.6862,0.68624,142399999.0
2006-06-02 18:55:00,0.68616,0.68616,0.68608,0.68614,686800001.0
2006-06-02 18:56:00,0.68617,0.68625,0.68616,0.68622,343800003.0
2006-06-02 18:57:00,0.68625,0.68629,0.68618,0.68618,329599996.0
2006-06-02 18:58:00,0.68616,0.68632,0.68616,0.68629,893700001.0
2006-06-02 18:59:00,0.68627,0.68637,0.68627,0.68633,907600004.0
2006-06-02 19:00:00,0.68637,0.68637,0.68621,0.68633,526699997.0
2006-06-02 19:01:00,0.68631,0.68631,0.68624,0.68629,122199998.0
2006-06-02 19:02:00,0.68629,0.68629,0.68618,0.68625,579999994.0
2006-06-02 19:03:00,0.68623,0.68638,0.68623,0.68627,476400001.0
2006-06-02 19:04:00,0.68632,0.68637,0.68631,0.68635,329199997.0
2006-06-02 19:05:00,0.68629,0.68632,0.68623,0.68632,497800000.0
2006-06-02 19:06:00,0.68626,0.68631,0.68618,0.68618,577800009.0
2006-06-02 19:07:00,0.68624,0.6863,0.68622,0.68622,332800000.0
2006-06-02 19:08:00,0.68625,0.68631,0.6862,0.6862,1018300000.0
2006-06-02 19:09:00,0.6862,0.68631,0.6862,0.68626,635200001.0
2006-06-02 19:10:00,0.68623,0.68626,0.68613,0.6862,374400003.0
2006-06-02 19:11:00,0.68617,0.68621,0.68611,0.68621,206700003.0
2006-06-02 19:12:00,0.68614,0.6862,0.68614,0.68615,252699999.0
2006-06-02 19:13:00,0.6861,0.68618,0.6861,0.68617,206600001.0
2006-06-02 19:14:00,0.68616,0.68619,0.68613,0.68613,245999999.0
2006-06-02 19:15:00,0.68616,0.68629,0.68615,0.68624,613800000.0
2006-06-02 19:16:00,0.68624,0.68624,0.68621,0.68624,145800002.0
2006-06-02 19:17:00,0.68623,0.68623,0.68616,0.68616,434900005.0
2006-06-02 19:18:00,0.68615,0.68623,0.68615,0.68622,274699997.0
2006-06-02 19:19:00,0.68615,0.6862,0.68614,0.6862,345699999.0
2006-06-02 19:20:00,0.68616,0.68618,0.68613,0.68613,391800000.0
2006-06-02 19:21:00,0.68612,0.68623,0.68612,0.68614,471099997.0
2006-06-02 19:22:00,0.68617,0.68624,0.68617,0.6862,256700002.0
2006-06-02 19:23:00,0.68617,0.68629,0.68617,0.68629,346300003.0
2006-06-02 19:24:00,0.6863,0.68633,0.6863,0.68633,114799999.0
2006-06-02 19:25:00,0.68631,0.68639,0.68623,0.68633,85300002.0
2006-06-02 19:26:00,0.68631,0.68631,0.68624,0.68626,561700003.0
2006-06-02 19:27:00,0.68627,0.68632,0.68624,0.68625,863700005.0
2006-06-02 19:28:00,0.68622,0.68622,0.68619,0.6862,261100002.0
2006-06-02 19:29:00,0.68615,0.68615,0.68607,0.68615,716900009.0
2006-06-02 19:30:00,0.68613,0.68618,0.68609,0.68612,684200011.0
2006-06-02 19:31:00,0.68612,0.68621,0.68608,0.68608,724799999.0
2006-06-02 19:32:00,0.68605,0.68605,0.68596,0.68605,282700002.0
2006-06-02 19:33:00,0.68603,0.68603,0.68594,0.68598,315300001.0
2006-06-02 19:34:00,0.68603,0.68605,0.68599,0.68605,314299999.0
2006-06-02 19:35:00,0.68605,0.68617,0.68603,0.68617,572700001.0
2006-06-02 19:36:00,0.68621,0.68621,0.68611,0.68615,516200001.0
2006-06-02 19:37:00,0.68615,0.68621,0.68615,0.68616,353899999.0
2006-06-02 19:38:00,0.68615,0.68618,0.68608,0.68608,410199997.0
2006-06-02 19:39:00,0.68613,0.68615,0.6861,0.6861,786099992.0
2006-06-02 19:40:00,0.68611,0.68617,0.68607,0.68607,641900003.0
2006-06-02 19:41:00,0.68609,0.68614,0.68607,0.68608,629400003.0
2006-06-02 19:42:00,0.68609,0.68614,0.68609,0.68612,214799997.0
2006-06-02 19:43:00,0.6861,0.6861,0.6861,0.6861,143100004.0
2006-06-02 19:44:00,0.68607,0.6861,0.68607,0.68607,371100003.0
2006-06-02 19:45:00,0.68609,0.68609,0.68602,0.68607,201000000.0
2006-06-02 19:46:00,0.68605,0.68609,0.68605,0.68609,138800002.0
2006-06-02 19:47:00,0.68611,0.6862,0.6861,0.6862,142899996.0
2006-06-02 19:48:00,0.68621,0.68624,0.68619,0.68624,221000001.0
2006-06-02 19:49:00,0.6862,0.68622,0.68615,0.6862,163400002.0
2006-06-02 19:50:00,0.68621,0.68624,0.68619,0.6862,420699998.0
2006-06-02 19:51:00,0.6862,0.68621,0.68612,0.6862,223699998.0
2006-06-02 19:52:00,0.6862,0.68624,0.68617,0.68617,327800004.0
2006-06-02 19:53:00,0.68614,0.68618,0.68614,0.68615,159499997.0
2006-06-02 19:54:00,0.68613,0.68613,0.68605,0.68606,127900002.0
2006-06-02 19:55:00,0.68608,0.68608,0.68605,0.68605,108700000.0
2006-06-02 19:56:00,0.68605,0.68605,0.68605,0.68605,114800000.0
2006-06-02 19:57:00,0.68603,0.68603,0.68597,0.68598,548599996.0
2006-06-02 19:58:00,0.68596,0.68597,0.6859,0.68592,195800003.0
2006-06-02 19:59:00,0.68592,0.68598,0.68592,0.68592,681000008.0
2006-06-02 20:00:00,0.68598,0.68601,0.68597,0.68601,253899996.0
2006-06-02 20:01:00,0.68602,0.68606,0.68601,0.68602,281700004.0
2006-06-02 20:02:00,0.68602,0.68603,0.68597,0.68597,112300001.0
2006-06-02 20:03:00,0.68602,0.68616,0.68602,0.68607,108500001.0
2006-06-02 20:04:00,0.68603,0.68606,0.686,0.68605,178300000.0
2006-06-02 20:05:00,0.68605,0.68608,0.68603,0.68608,96499999.0
2006-06-02 20:06:00,0.68606,0.6861,0.68604,0.6861,180300003.0
2006-06-02 20:07:00,0.68608,0.6861,0.68606,0.6861,267199997.0
2006-06-02 20:08:00,0.68612,0.68615,0.68606,0.6861,672499997.0
2006-06-02 20:09:00,0.68609,0.6862,0.68609,0.68613,192600002.0
2006-06-02 20:10:00,0.68607,0.68607,0.686,0.68604,155600001.0
2006-06-02 20:11:00,0.68603,0.6861,0.68602,0.6861,235500004.0
2006-06-02 20:12:00,0.68608,0.68612,0.68599,0.68609,886199995.0
2006-06-02 20:13:00,0.68608,0.68609,0.686,0.68604,359900001.0
2006-06-02 20:14:00,0.68607,0.68611,0.68607,0.68608,309599999.0
2006-06-02 20:15:00,0.68612,0.6862,0.6861,0.68612,766399996.0
2006-06-02 20:16:00,0.68612,0.68618,0.68612,0.68618,520099991.0
2006-06-02 20:17:00,0.68617,0.68621,0.68616,0.68621,64299998.0
2006-06-02 20:18:00,0.68625,0.68628,0.68618,0.68618,162199999.0
2006-06-02 20:19:00,0.68619,0.68621,0.6861,0.6861,545000002.0
2006-06-02 20:20:00,0.68611,0.68612,0.68604,0.68604,375300003.0
2006-06-02 20:21:00,0.686,0.68602,0.686,0.68602,80799999.0
2006-06-02 20:22:00,0.68598,0.68604,0.68597,0.68604,108700001.0
2006-06-02 20:23:00,0.68603,0.68604,0.68597,0.686,425799999.0
2006-06-02 20:24:00,0.68595,0.68603,0.68594,0.68596,335999995.0
2006-06-02 20:25:00,0.68595,0.686,0.68595,0.68598,534800004.0
2006-06-02 20:26:00,0.68598,0.68603,0.68595,0.686,959900000.0
2006-06-02 20:27:00,0.68598,0.68603,0.68598,0.686,359800000.0
2006-06-02 20:28:00,0.68603,0.68603,0.68597,0.686,400100006.0
2006-06-02 20:29:00,0.68604,0.68609,0.686,0.68602,696400006.0
2006-06-02 20:30:00,0.68603,0.6861,0.68597,0.68605,1971900010.0
2006-06-02 20:31:00,0.68605,0.68607,0.68598,0.686,1096100000.0
2006-06-02 20:32:00,0.68603,0.68608,0.68598,0.686,1432100006.0
2006-06-02 20:33:00,0.686,0.68605,0.686,0.68603,245600000.0
2006-06-02 20:34:00,0.68603,0.68607,0.68601,0.68602,429200009.0
2006-06-02 20:35:00,0.68605,0.68605,0.68597,0.686,282800001.0
2006-06-02 20:36:00,0.686,0.68602,0.68599,0.68602,169500003.0
2006-06-02 20:37:00,0.686,0.68605,0.68598,0.68599,504400004.0
2006-06-02 20:38:00,0.68595,0.68606,0.68595,0.686,841600003.0
2006-06-02 20:39:00,0.68599,0.68604,0.68595,0.68599,477900001.0
2006-06-02 20:40:00,0.686,0.68605,0.686,0.68603,588700001.0
2006-06-02 20:41:00,0.68603,0.68605,0.68598,0.686,450300007.0
2006-06-02 20:42:00,0.68603,0.68605,0.68603,0.68605,140499994.0
2006-06-02 20:43:00,0.68607,0.68613,0.68604,0.68607,655300000.0
2006-06-02 20:44:00,0.68612,0.68621,0.6861,0.68613,1102299992.0
2006-06-02 20:45:00,0.68613,0.68613,0.68602,0.68602,500600002.0
2006-06-02 20:46:00,0.68609,0.68611,0.68605,0.68607,199800000.0
2006-06-02 20:47:00,0.68607,0.68614,0.68602,0.68603,727200000.0
2006-06-02 20:48:00,0.68602,0.68614,0.68602,0.68612,749799995.0
2006-06-02 20:49:00,0.68614,0.68619,0.68602,0.68607,298999997.0
2006-06-02 20:50:00,0.68607,0.6861,0.68602,0.68608,1178800010.0
2006-06-02 20:51:00,0.68605,0.68611,0.68599,0.68611,397300002.0
2006-06-02 20:52:00,0.68607,0.68607,0.68595,0.68601,614500002.0
2006-06-02 20:53:00,0.68604,0.68604,0.68597,0.68601,941099995.0
2006-06-02 20:54:00,0.68604,0.68604,0.68594,0.68604,793600002.0
2006-06-02 20:55:00,0.68603,0.68607,0.68597,0.68603,426200005.0
2006-06-02 20:56:00,0.68605,0.68608,0.68594,0.68597,1112899988.0
2006-06-02 20:57:00,0.68591,0.68597,0.6859,0.6859,1406700012.0
2006-06-02 20:58:00,0.6859,0.68597,0.6859,0.6859,658199999.0
2006-06-02 20:59:00,0.68592,0.68599,0.6859,0.68595,1666399999.0
2006-06-02 21:00:00,0.68603,0.6861,0.68602,0.68605,1468899998.0
2006-06-02 21:01:00,0.68602,0.68605,0.68593,0.686,1058300000.0
2006-06-02 21:02:00,0.68602,0.68607,0.68598,0.68598,476300002.0
2006-06-02 21:03:00,0.686,0.68607,0.68597,0.68602,740400003.0
2006-06-02 21:04:00,0.68593,0.68598,0.6859,0.6859,519799999.0
2006-06-02 21:05:00,0.68585,0.68596,0.68585,0.68589,757499997.0
2006-06-02 21:06:00,0.68585,0.68591,0.6858,0.68585,602199995.0
2006-06-02 21:07:00,0.68583,0.68593,0.68583,0.68587,91500001.0
2006-06-02 21:08:00,0.68588,0.68596,0.68588,0.68588,151300000.0
2006-06-02 21:09:00,0.68595,0.68595,0.6859,0.68595,345000001.0
2006-06-02 21:10:00,0.68595,0.68598,0.68591,0.68598,197299998.0
2006-06-02 21:11:00,0.68595,0.68595,0.6859,0.68595,271999997.0
2006-06-02 21:12:00,0.68592,0.68592,0.68588,0.68588,109999999.0
2006-06-02 21:13:00,0.68587,0.68591,0.68582,0.68582,378099996.0
2006-06-02 21:14:00,0.68586,0.68595,0.68585,0.68593,801800005.0
2006-06-02 21:15:00,0.68595,0.68595,0.68588,0.68591,520899993.0
2006-06-02 21:16:00,0.68588,0.68595,0.68586,0.68595,453200005.0
2006-06-02 21:17:00,0.68597,0.68604,0.68596,0.68603,299000000.0
2006-06-02 21:18:00,0.68601,0.68605,0.68599,0.686,132300001.0
2006-06-02 21:19:00,0.68596,0.68597,0.6859,0.6859,314199998.0
2006-06-02 21:20:00,0.68595,0.68595,0.6859,0.68592,930300001.0
2006-06-02 21:21:00,0.68593,0.68593,0.68585,0.68585,374800001.0
2006-06-02 21:22:00,0.68587,0.68593,0.68586,0.68589,538200002.0
2006-06-02 21:23:00,0.68585,0.68592,0.68583,0.68585,280399996.0
2006-06-02 21:24:00,0.6859,0.6859,0.68585,0.68585,182799996.0
2006-06-02 21:25:00,0.68587,0.68589,0.6858,0.68582,288100000.0
2006-06-02 21:26:00,0.68587,0.68591,0.68587,0.6859,36700000.0
2006-06-02 21:27:00,0.68597,0.686,0.68595,0.68595,204300006.0
2006-06-02 21:28:00,0.68596,0.68601,0.6859,0.68596,263800001.0
2006-06-02 21:29:00,0.68597,0.68597,0.68592,0.68592,55900000.0
2006-06-02 21:30:00,0.68588,0.68596,0.68588,0.68596,149600002.0
2006-06-02 21:31:00,0.68598,0.68602,0.68597,0.68602,314299993.0
2006-06-02 21:32:00,0.68603,0.68607,0.686,0.68601,614299998.0
2006-06-02 21:33:00,0.68601,0.68609,0.68599,0.68599,679099988.0
2006-06-02 21:34:00,0.686,0.68608,0.686,0.68603,483399997.0
2006-06-02 21:35:00,0.68605,0.68607,0.68598,0.68607,237799996.0
2006-06-02 21:36:00,0.68607,0.68607,0.686,0.686,105500002.0
2006-06-02 21:37:00,0.68603,0.68603,0.68597,0.686,311700001.0
2006-06-02 21:38:00,0.68595,0.68595,0.68589,0.68595,186400002.0
2006-06-02 21:39:00,0.6859,0.68598,0.6859,0.68598,134500004.0
2006-06-02 21:40:00,0.6859,0.68592,0.6858,0.6858,296099997.0
2006-06-02 21:41:00,0.68576,0.6859,0.68576,0.6859,145400001.0
2006-06-02 21:42:00,0.68589,0.68589,0.68582,0.68582,159300003.0
2006-06-02 21:43:00,0.68577,0.68586,0.68577,0.68581,371499998.0
2006-06-02 21:44:00,0.68583,0.6859,0.68581,0.6859,305099999.0
2006-06-02 21:45:00,0.68587,0.68587,0.68583,0.68585,111599999.0
2006-06-02 21:46:00,0.68584,0.68584,0.68581,0.68581,465699996.0
2006-06-02 21:47:00,0.68582,0.68589,0.68582,0.68585,279200002.0
2006-06-02 21:48:00,0.68584,0.68584,0.68576,0.68578,247499996.0
2006-06-02 21:49:00,0.68578,0.68583,0.68578,0.6858,172900005.0
2006-06-02 21:50:00,0.68579,0.68582,0.68574,0.68577,123400003.0
2006-06-02 21:51:00,0.68577,0.6858,0.68573,0.68573,285299997.0
2006-06-02 21:52:00,0.68571,0.68577,0.68571,0.68573,75100001.0
2006-06-02 21:53:00,0.68579,0.68581,0.68576,0.68581,106900002.0
2006-06-02 21:54:00,0.68579,0.68587,0.68578,0.68587,339799999.0
2006-06-02 21:55:00,0.68582,0.68589,0.68582,0.68585,169199997.0
2006-06-02 21:56:00,0.68586,0.68586,0.6858,0.6858,181999998.0
2006-06-02 21:57:00,0.68585,0.68595,0.68585,0.6859,393599997.0
2006-06-02 21:58:00,0.68592,0.68595,0.68584,0.68588,220499999.0
2006-06-02 21:59:00,0.68592,0.686,0.68588,0.68592,386600004.0
2006-06-02 22:00:00,0.6859,0.68595,0.68588,0.68588,254199997.0
2006-06-02 22:01:00,0.6859,0.68594,0.68588,0.68594,307999998.0
2006-06-02 22:02:00,0.68595,0.68602,0.68592,0.68595,494599995.0
2006-06-02 22:03:00,0.68595,0.68596,0.68588,0.6859,445700005.0
2006-06-02 22:04:00,0.68588,0.68598,0.68585,0.68593,362099995.0
2006-06-02 22:05:00,0.68592,0.68601,0.68592,0.68601,158100002.0
2006-06-02 22:06:00,0.68603,0.68603,0.68598,0.68602,105200001.0
2006-06-02 22:07:00,0.686,0.68609,0.686,0.68609,105499999.0
2006-06-02 22:08:00,0.68608,0.68612,0.68604,0.68607,274200002.0
2006-06-02 22:09:00,0.68607,0.68613,0.68605,0.68613,117800002.0
2006-06-02 22:10:00,0.68614,0.68616,0.68612,0.68613,150700000.0
2006-06-02 22:11:00,0.68615,0.68615,0.68612,0.68612,99700002.0
2006-06-02 22:12:00,0.68615,0.68623,0.68615,0.68621,420999998.0
2006-06-02 22:13:00,0.68621,0.68623,0.68619,0.68623,205099998.0
2006-06-02 22:14:00,0.68622,0.68622,0.6862,0.68621,82800000.0
2006-06-02 22:15:00,0.68619,0.68621,0.68611,0.68615,750199998.0
2006-06-02 22:16:00,0.68617,0.68618,0.6861,0.68613,928399991.0
2006-06-02 22:17:00,0.68615,0.68615,0.68615,0.68615,65400000.0
2006-06-02 22:18:00,0.68615,0.68615,0.68615,0.68615,43900000.0
2006-06-02 22:19:00,0.68614,0.68614,0.68606,0.68611,181100004.0
2006-06-02 22:20:00,0.68613,0.68613,0.68608,0.68609,85300002.0
2006-06-02 22:21:00,0.68608,0.68608,0.68603,0.68605,280899999.0
2006-06-02 22:22:00,0.68605,0.68605,0.68597,0.68597,298900004.0
2006-06-02 22:23:00,0.68595,0.6861,0.68595,0.68605,444500000.0
2006-06-02 22:24:00,0.68609,0.68609,0.68601,0.68601,196000002.0
2006-06-02 22:25:00,0.68595,0.68602,0.68595,0.686,276399997.0
2006-06-02 22:26:00,0.68598,0.68602,0.68597,0.68601,341799999.0
2006-06-02 22:27:00,0.68601,0.68601,0.68597,0.68597,68700001.0
2006-06-02 22:28:00,0.68597,0.68602,0.68596,0.68596,172999999.0
2006-06-02 22:29:00,0.68603,0.68613,0.68603,0.68605,327100003.0
2006-06-02 22:30:00,0.68612,0.68621,0.68612,0.68618,140600001.0
2006-06-02 22:31:00,0.68617,0.68617,0.6861,0.6861,42300001.0
2006-06-02 22:32:00,0.68614,0.68617,0.68613,0.68615,331000006.0
2006-06-02 22:33:00,0.68615,0.68622,0.68615,0.68618,193900000.0
2006-06-02 22:34:00,0.68619,0.68623,0.68615,0.68615,341699998.0
2006-06-02 22:35:00,0.68617,0.68622,0.68615,0.6862,185500001.0
2006-06-02 22:36:00,0.6862,0.68623,0.68618,0.6862,92100000.0
2006-06-02 22:37:00,0.6862,0.68622,0.68614,0.68615,279699999.0
2006-06-02 22:38:00,0.68621,0.68628,0.68621,0.68628,13400000.0
2006-06-02 22:39:00,0.68631,0.68631,0.68622,0.68623,276600000.0
2006-06-02 22:40:00,0.6862,0.68623,0.68616,0.68623,392900001.0
2006-06-02 22:41:00,0.68625,0.68629,0.68625,0.68627,267199999.0
2006-06-02 22:42:00,0.68617,0.68624,0.68615,0.6862,278699999.0
2006-06-02 22:43:00,0.68626,0.68626,0.68618,0.68623,103499996.0
2006-06-02 22:44:00,0.68621,0.68621,0.68611,0.68615,83900000.0
2006-06-02 22:45:00,0.68618,0.68618,0.68612,0.68612,91499997.0
2006-06-02 22:46:00,0.6861,0.68617,0.6861,0.68614,194000002.0
2006-06-02 22:47:00,0.68618,0.68618,0.6861,0.6861,124799999.0
2006-06-02 22:48:00,0.6861,0.68617,0.68603,0.68603,267599996.0
2006-06-02 22:49:00,0.68613,0.68613,0.68605,0.68605,158700000.0
2006-06-02 22:50:00,0.68609,0.68609,0.68602,0.68602,119799999.0
2006-06-02 22:51:00,0.68607,0.68615,0.68607,0.68613,165699998.0
2006-06-02 22:52:00,0.68614,0.68615,0.68611,0.68611,71800000.0
2006-06-02 22:53:00,0.68617,0.68635,0.68617,0.68629,40400001.0
2006-06-02 22:54:00,0.68628,0.68635,0.68628,0.68628,167500002.0
2006-06-02 22:55:00,0.68629,0.68632,0.68627,0.68627,102799999.0
2006-06-02 22:56:00,0.68622,0.68622,0.68613,0.68617,211500004.0
2006-06-02 22:57:00,0.68613,0.68617,0.6861,0.68617,148599999.0
2006-06-02 22:58:00,0.68617,0.68617,0.68604,0.68607,412200006.0
2006-06-02 22:59:00,0.68605,0.68608,0.68593,0.68593,299500001.0
2006-06-04 23:00:00,0.6858,0.68613,0.6858,0.68607,170599999.0
2006-06-04 23:01:00,0.68607,0.68607,0.68607,0.68607,16700001.0
2006-06-04 23:02:00,0.68605,0.6861,0.68605,0.68607,208000001.0
2006-06-04 23:03:00,0.6861,0.6861,0.68607,0.6861,165700002.0
2006-06-04 23:04:00,0.6861,0.6861,0.68605,0.68607,47900001.0
2006-06-04 23:05:00,0.68607,0.6861,0.68607,0.6861,172099996.0
2006-06-04 23:06:00,0.6861,0.68613,0.68608,0.6861,95500003.0
2006-06-04 23:07:00,0.68607,0.6861,0.68607,0.6861,73599998.0
2006-06-04 23:08:00,0.68605,0.6861,0.68605,0.68607,50700002.0
2006-06-04 23:09:00,0.6861,0.68612,0.68605,0.6861,225899999.0
2006-06-04 23:10:00,0.68608,0.6861,0.68605,0.6861,69000000.0
2006-06-04 23:11:00,0.68613,0.68613,0.68605,0.68607,161100000.0
2006-06-04 23:12:00,0.68607,0.68613,0.68605,0.68613,184600000.0
2006-06-04 23:13:00,0.68607,0.6861,0.68607,0.6861,153699996.0
2006-06-04 23:14:00,0.68608,0.68613,0.68605,0.68607,40600000.0
2006-06-04 23:15:00,0.68608,0.68613,0.68607,0.6861,119899998.0
2006-06-04 23:16:00,0.68608,0.68608,0.68605,0.68605,53000000.0
2006-06-04 23:17:00,0.6861,0.68613,0.68605,0.68613,101399999.0
2006-06-04 23:18:00,0.68607,0.68607,0.68605,0.68605,99099998.0
2006-06-04 23:19:00,0.68608,0.68608,0.68608,0.68608,27000000.0
2006-06-04 23:20:00,0.68608,0.6861,0.68607,0.6861,147599999.0
2006-06-04 23:21:00,0.68608,0.68608,0.68608,0.68608,5900000.0
2006-06-04 23:22:00,0.68613,0.68613,0.68613,0.68613,55099998.0
2006-06-04 23:23:00,0.6861,0.68613,0.68605,0.68607,181600002.0
2006-06-04 23:24:00,0.6861,0.6861,0.686,0.686,16200000.0
2006-06-04 23:25:00,0.68597,0.68603,0.68597,0.68603,15900000.0
2006-06-04 23:26:00,0.68602,0.68605,0.68602,0.68605,99100003.0
2006-06-04 23:27:00,0.686,0.686,0.68599,0.68599,68800001.0
2006-06-04 23:28:00,0.68603,0.68603,0.686,0.686,50499999.0
2006-06-04 23:29:00,0.68598,0.68603,0.68595,0.68595,208699995.0
2006-06-04 23:30:00,0.68598,0.68603,0.68595,0.68598,173899999.0
2006-06-04 23:31:00,0.68601,0.68605,0.68594,0.68597,187799998.0
2006-06-04 23:32:00,0.68597,0.68597,0.68593,0.68595,97799998.0
2006-06-04 23:33:00,0.68595,0.68595,0.68582,0.68588,133500000.0
2006-06-04 23:34:00,0.68586,0.68586,0.68577,0.68577,118199998.0
2006-06-04 23:35:00,0.6858,0.68581,0.68572,0.68575,209100004.0
2006-06-04 23:36:00,0.68572,0.68572,0.6857,0.6857,123900002.0
2006-06-04 23:37:00,0.68575,0.68584,0.68575,0.6858,122500002.0
2006-06-04 23:38:00,0.68575,0.68582,0.68575,0.68577,151800000.0
2006-06-04 23:39:00,0.68581,0.6859,0.68581,0.68589,126100000.0
2006-06-04 23:40:00,0.6859,0.6859,0.68588,0.68588,38299998.0
2006-06-04 23:41:00,0.68587,0.68587,0.68572,0.68572,124700002.0
2006-06-04 23:42:00,0.68576,0.68581,0.68576,0.68578,145500001.0
2006-06-04 23:43:00,0.6858,0.6858,0.68575,0.68577,89499998.0
2006-06-04 23:44:00,0.68576,0.68581,0.68576,0.68577,98300003.0
2006-06-04 23:45:00,0.68572,0.68575,0.68572,0.68575,102299999.0
2006-06-04 23:46:00,0.68577,0.68583,0.68577,0.68583,75799999.0
2006-06-04 23:47:00,0.68583,0.68583,0.6858,0.6858,15300000.0
2006-06-04 23:48:00,0.68578,0.6858,0.68572,0.68572,45899999.0
2006-06-04 23:49:00,0.68568,0.6857,0.68568,0.6857,28000000.0
2006-06-04 23:50:00,0.68565,0.68565,0.68565,0.68565,19900000.0
2006-06-04 23:51:00,0.68574,0.68582,0.68574,0.68575,53399999.0
2006-06-04 23:52:00,0.68573,0.6858,0.68573,0.6858,42400000.0
2006-06-04 23:53:00,0.68577,0.68582,0.68577,0.68577,193299998.0
2006-06-04 23:54:00,0.68582,0.68582,0.68575,0.68575,83200001.0
2006-06-04 23:55:00,0.6858,0.6858,0.68575,0.6858,83800002.0
2006-06-04 23:56:00,0.68578,0.6858,0.68575,0.68577,180500001.0
2006-06-04 23:57:00,0.68579,0.6858,0.68572,0.68572,193400004.0
2006-06-04 23:58:00,0.68573,0.68573,0.68542,0.68542,46399998.0
2006-06-04 23:59:00,0.68566,0.6858,0.68566,0.6858,65000000.0
2006-06-05 00:00:00,0.68582,0.68585,0.68576,0.68576,101400000.0
2006-06-05 00:01:00,0.68578,0.68585,0.68575,0.68585,147500000.0
2006-06-05 00:02:00,0.68583,0.68583,0.68577,0.68577,38300001.0
2006-06-05 00:03:00,0.68579,0.68589,0.68579,0.68586,98300001.0
2006-06-05 00:04:00,0.68584,0.6859,0.68584,0.6859,72700002.0
2006-06-05 00:05:00,0.68589,0.68589,0.68582,0.68582,118199999.0
2006-06-05 00:06:00,0.68578,0.68582,0.68577,0.6858,151499999.0
2006-06-05 00:07:00,0.68577,0.6858,0.68575,0.68575,176500000.0
2006-06-05 00:08:00,0.68576,0.68577,0.68567,0.68567,115499998.0
2006-06-05 00:09:00,0.68569,0.68569,0.68563,0.68563,72299999.0
2006-06-05 00:10:00,0.68566,0.68568,0.68561,0.68561,133300001.0
2006-06-05 00:11:00,0.68567,0.68567,0.68561,0.68563,143100003.0
2006-06-05 00:12:00,0.6856,0.6856,0.6856,0.6856,5100000.0
2006-06-05 00:13:00,0.68562,0.68565,0.68562,0.68565,73299998.0
2006-06-05 00:14:00,0.68564,0.68566,0.68564,0.68566,57400001.0
2006-06-05 00:15:00,0.68569,0.68578,0.68565,0.68578,114300000.0
2006-06-05 00:16:00,0.68578,0.6858,0.68578,0.6858,237799998.0
2006-06-05 00:17:00,0.68583,0.68583,0.68578,0.68578,51400000.0
2006-06-05 00:18:00,0.68577,0.6858,0.68577,0.6858,165600001.0
2006-06-05 00:19:00,0.6858,0.68583,0.68568,0.68583,270699995.0
2006-06-05 00:20:00,0.68582,0.68585,0.68582,0.68585,58700001.0
2006-06-05 00:21:00,0.68583,0.68583,0.68579,0.68579,11200000.0
2006-06-05 00:22:00,0.6858,0.68584,0.68575,0.6858,281799993.0
2006-06-05 00:23:00,0.68578,0.68579,0.68576,0.68578,116999998.0
2006-06-05 00:24:00,0.68582,0.68585,0.6858,0.68582,149900000.0
2006-06-05 00:25:00,0.68579,0.68581,0.68575,0.68575,171100005.0
2006-06-05 00:26:00,0.6858,0.68581,0.6857,0.68575,198199995.0
2006-06-05 00:27:00,0.6858,0.6858,0.68566,0.68575,173599999.0
2006-06-05 00:28:00,0.68582,0.68582,0.68572,0.68572,76699999.0
2006-06-05 00:29:00,0.68573,0.68573,0.68567,0.68567,188100001.0
2006-06-05 00:30:00,0.6857,0.6857,0.68565,0.68568,82200002.0
2006-06-05 00:31:00,0.68568,0.6857,0.68568,0.6857,1500000.0
2006-06-05 00:32:00,0.68568,0.68571,0.68566,0.68571,131700000.0
2006-06-05 00:33:00,0.68565,0.6857,0.68565,0.6857,100199998.0
2006-06-05 00:34:00,0.68565,0.68572,0.68565,0.6857,246399998.0
2006-06-05 00:35:00,0.68565,0.68572,0.68565,0.68572,223600001.0
2006-06-05 00:36:00,0.68568,0.68568,0.68567,0.68567,29500000.0
2006-06-05 00:37:00,0.68572,0.68572,0.6857,0.6857,51900002.0
2006-06-05 00:38:00,0.6857,0.6857,0.68569,0.68569,66399998.0
2006-06-05 00:39:00,0.68565,0.6857,0.68565,0.6857,17000000.0
2006-06-05 00:40:00,0.6857,0.6857,0.68563,0.68565,135600001.0
2006-06-05 00:41:00,0.6857,0.68572,0.68565,0.6857,173400003.0
2006-06-05 00:42:00,0.68567,0.68567,0.68567,0.68567,35100000.0
2006-06-05 00:43:00,0.68569,0.6859,0.68569,0.68573,63099999.0
2006-06-05 00:44:00,0.68576,0.68584,0.68569,0.68582,119200001.0
2006-06-05 00:45:00,0.68583,0.68583,0.68583,0.68583,15200000.0
2006-06-05 00:46:00,0.68585,0.68585,0.6858,0.68585,218500003.0
2006-06-05 00:47:00,0.68583,0.68585,0.68583,0.68585,11000000.0
2006-06-05 00:48:00,0.68588,0.68603,0.68588,0.68601,123199996.0
2006-06-05 00:49:00,0.68604,0.68604,0.68583,0.68583,179799999.0
2006-06-05 00:50:00,0.68585,0.68585,0.6858,0.6858,45400001.0
2006-06-05 00:51:00,0.68587,0.68588,0.68577,0.68587,72900002.0
2006-06-05 00:52:00,0.68583,0.68585,0.6858,0.6858,106100001.0
2006-06-05 00:53:00,0.6858,0.68582,0.6858,0.68582,61400000.0
2006-06-05 00:54:00,0.68585,0.68585,0.68582,0.68582,200299996.0
2006-06-05 00:55:00,0.68585,0.68585,0.68582,0.68583,94300002.0
2006-06-05 00:56:00,0.6858,0.68585,0.68577,0.68582,119000004.0
2006-06-05 00:57:00,0.68583,0.68585,0.6858,0.68582,125500002.0
2006-06-05 00:58:00,0.68582,0.68585,0.68582,0.68585,31800000.0
2006-06-05 00:59:00,0.68582,0.68585,0.68582,0.68585,34300000.0
2006-06-05 01:00:00,0.68582,0.68585,0.68582,0.68585,78699998.0
2006-06-05 01:01:00,0.68585,0.68585,0.6858,0.6858,30300000.0
2006-06-05 01:02:00,0.68583,0.68583,0.68582,0.68582,3200000.0
2006-06-05 01:03:00,0.68582,0.68585,0.6858,0.6858,217299998.0
2006-06-05 01:04:00,0.68582,0.68585,0.6858,0.68585,158699997.0
2006-06-05 01:05:00,0.68583,0.68585,0.6858,0.68585,121500001.0
2006-06-05 01:06:00,0.68587,0.68602,0.68586,0.68602,139799996.0
2006-06-05 01:07:00,0.68604,0.68612,0.68602,0.68602,192799999.0
2006-06-05 01:08:00,0.68607,0.68612,0.68591,0.68604,150799999.0
2006-06-05 01:09:00,0.6861,0.68614,0.68604,0.68605,292200003.0
2006-06-05 01:10:00,0.68607,0.68614,0.68605,0.68605,207599999.0
2006-06-05 01:11:00,0.6861,0.68619,0.6861,0.68615,119799997.0
2006-06-05 01:12:00,0.68611,0.6862,0.68611,0.6862,101300002.0
2006-06-05 01:13:00,0.68622,0.68622,0.68617,0.68617,127500002.0
2006-06-05 01:14:00,0.68613,0.68615,0.6861,0.68613,94900001.0
2006-06-05 01:15:00,0.68611,0.68617,0.6861,0.6861,87100001.0
2006-06-05 01:16:00,0.68609,0.68611,0.68607,0.68607,124400000.0
2006-06-05 01:17:00,0.68607,0.68607,0.68602,0.68602,228199998.0
2006-06-05 01:18:00,0.68601,0.68604,0.686,0.686,148000003.0
2006-06-05 01:19:00,0.686,0.68603,0.68597,0.686,166699998.0
2006-06-05 01:20:00,0.686,0.68604,0.68598,0.68604,116600001.0
2006-06-05 01:21:00,0.68602,0.68602,0.68597,0.68597,115899997.0
2006-06-05 01:22:00,0.68593,0.68603,0.68592,0.68593,141100001.0
2006-06-05 01:23:00,0.68595,0.68595,0.68593,0.68593,40599999.0
2006-06-05 01:24:00,0.68591,0.68592,0.68591,0.68592,29500000.0
2006-06-05 01:25:00,0.68595,0.68595,0.68591,0.68595,103099999.0
2006-06-05 01:26:00,0.686,0.686,0.68595,0.68595,97200001.0
2006-06-05 01:27:00,0.68598,0.68598,0.68582,0.68582,145200002.0
2006-06-05 01:28:00,0.6859,0.68594,0.68586,0.68588,75100001.0
2006-06-05 01:29:00,0.6859,0.6859,0.68585,0.68589,119299998.0
2006-06-05 01:30:00,0.68583,0.68585,0.68583,0.68585,39300000.0
2006-06-05 01:31:00,0.68582,0.68589,0.68582,0.68582,183099999.0
2006-06-05 01:32:00,0.68583,0.68583,0.68583,0.68583,29500000.0
2006-06-05 01:33:00,0.68584,0.68588,0.68577,0.68588,187800002.0
2006-06-05 01:34:00,0.68583,0.68594,0.68579,0.68591,169700000.0
2006-06-05 01:35:00,0.6858,0.68589,0.68575,0.68575,160400001.0
2006-06-05 01:36:00,0.68583,0.68589,0.68578,0.68581,189099994.0
2006-06-05 01:37:00,0.68585,0.68588,0.6858,0.68588,155299998.0
2006-06-05 01:38:00,0.68587,0.68596,0.68587,0.68596,193099999.0
2006-06-05 01:39:00,0.68597,0.686,0.68589,0.686,135500000.0
2006-06-05 01:40:00,0.68599,0.68614,0.68592,0.68592,183300002.0
2006-06-05 01:41:00,0.68589,0.68602,0.68589,0.68597,180900001.0
2006-06-05 01:42:00,0.68601,0.68607,0.68598,0.686,155399997.0
2006-06-05 01:43:00,0.68605,0.68607,0.68604,0.68607,138600002.0
2006-06-05 01:44:00,0.68609,0.68611,0.68605,0.68607,194199996.0
2006-06-05 01:45:00,0.68612,0.68615,0.68609,0.68612,129900002.0
2006-06-05 01:46:00,0.68612,0.68615,0.68607,0.68607,39400000.0
2006-06-05 01:47:00,0.68608,0.68608,0.68604,0.68607,91900001.0
2006-06-05 01:48:00,0.68603,0.68605,0.686,0.68601,218300007.0
2006-06-05 01:49:00,0.68599,0.68606,0.68599,0.686,127700004.0
2006-06-05 01:50:00,0.68604,0.68604,0.68598,0.68599,195600004.0
2006-06-05 01:51:00,0.68604,0.68604,0.68599,0.68603,130900002.0
2006-06-05 01:52:00,0.686,0.68604,0.68599,0.68604,110600003.0
2006-06-05 01:53:00,0.68602,0.68607,0.68597,0.68605,178099997.0
2006-06-05 01:54:00,0.68601,0.68602,0.6859,0.68598,171999997.0
2006-06-05 01:55:00,0.68601,0.68608,0.68592,0.68604,94400002.0
2006-06-05 01:56:00,0.68599,0.68612,0.68599,0.68607,146400003.0
2006-06-05 01:57:00,0.68607,0.6861,0.68607,0.6861,78799999.0
2006-06-05 01:58:00,0.68607,0.6861,0.68607,0.6861,101300000.0
2006-06-05 01:59:00,0.68611,0.68612,0.68598,0.68599,220500000.0
2006-06-05 02:00:00,0.68599,0.6861,0.68599,0.68601,155699998.0
2006-06-05 02:01:00,0.68602,0.68613,0.68602,0.6861,235699996.0
2006-06-05 02:02:00,0.68606,0.6861,0.68605,0.6861,122000003.0
2006-06-05 02:03:00,0.68609,0.68613,0.68609,0.68613,61000002.0
2006-06-05 02:04:00,0.6862,0.6862,0.68612,0.6862,66300001.0
2006-06-05 02:05:00,0.6862,0.6862,0.68612,0.6862,187300003.0
2006-06-05 02:06:00,0.68617,0.68623,0.68615,0.68615,216699999.0
2006-06-05 02:07:00,0.6862,0.68622,0.68615,0.68617,191600004.0
2006-06-05 02:08:00,0.68617,0.6862,0.68615,0.68615,115500002.0
2006-06-05 02:09:00,0.68622,0.68623,0.68618,0.68618,90499999.0
2006-06-05 02:10:00,0.68622,0.68624,0.68615,0.68615,141099999.0
2006-06-05 02:11:00,0.68615,0.68624,0.68615,0.68615,198600000.0
2006-06-05 02:12:00,0.68617,0.6862,0.68617,0.6862,22300000.0
2006-06-05 02:13:00,0.68619,0.68624,0.68617,0.68618,121999998.0
2006-06-05 02:14:00,0.68617,0.68623,0.68617,0.68618,42999999.0
2006-06-05 02:15:00,0.68622,0.68635,0.68622,0.68628,102399999.0
2006-06-05 02:16:00,0.68628,0.68636,0.68628,0.68633,99799999.0
2006-06-05 02:17:00,0.68635,0.68643,0.68635,0.68641,147999997.0
2006-06-05 02:18:00,0.68638,0.68646,0.68638,0.68644,133999999.0
2006-06-05 02:19:00,0.68645,0.68645,0.68639,0.6864,105300002.0
2006-06-05 02:20:00,0.6864,0.68651,0.6864,0.6865,128599997.0
2006-06-05 02:21:00,0.68643,0.68644,0.68643,0.68644,91900000.0
2006-06-05 02:22:00,0.68643,0.68648,0.68643,0.68648,61700001.0
2006-06-05 02:23:00,0.68644,0.68652,0.68638,0.68648,91700000.0
2006-06-05 02:24:00,0.68651,0.68661,0.68648,0.68661,74400001.0
2006-06-05 02:25:00,0.68665,0.68668,0.6866,0.68668,181599997.0
2006-06-05 02:26:00,0.68669,0.68669,0.68664,0.68664,94499999.0
2006-06-05 02:27:00,0.68659,0.68664,0.68659,0.6866,124100001.0
2006-06-05 02:28:00,0.68661,0.68662,0.68655,0.68655,157900000.0
2006-06-05 02:29:00,0.68658,0.68668,0.68658,0.68668,173800003.0
2006-06-05 02:30:00,0.68665,0.68678,0.68665,0.68673,183299997.0
2006-06-05 02:31:00,0.68667,0.6867,0.68661,0.68665,74200001.0
2006-06-05 02:32:00,0.68667,0.68667,0.68665,0.68666,112300002.0
2006-06-05 02:33:00,0.68663,0.68663,0.68656,0.68657,108500000.0
2006-06-05 02:34:00,0.68651,0.68654,0.68651,0.68654,159900005.0
2006-06-05 02:35:00,0.68654,0.68658,0.68654,0.68656,110700000.0
2006-06-05 02:36:00,0.68653,0.68662,0.68651,0.68658,250300003.0
2006-06-05 02:37:00,0.68659,0.6866,0.68655,0.6866,126100000.0
2006-06-05 02:38:00,0.68662,0.68662,0.68654,0.68655,171799997.0
2006-06-05 02:39:00,0.68656,0.68662,0.68656,0.68656,154500000.0
2006-06-05 02:40:00,0.68661,0.68662,0.68654,0.6866,284399998.0
2006-06-05 02:41:00,0.68655,0.68664,0.68655,0.6866,146800002.0
2006-06-05 02:42:00,0.68657,0.68667,0.68657,0.68667,100000002.0
2006-06-05 02:43:00,0.68668,0.68668,0.68659,0.68664,67500001.0
2006-06-05 02:44:00,0.68667,0.6867,0.68665,0.6867,107499997.0
2006-06-05 02:45:00,0.68663,0.68665,0.68659,0.68665,119300001.0
2006-06-05 02:46:00,0.68666,0.68673,0.68666,0.68671,96999998.0
2006-06-05 02:47:00,0.68672,0.68675,0.6867,0.6867,142099998.0
2006-06-05 02:48:00,0.68679,0.68679,0.6867,0.68675,205399999.0
2006-06-05 02:49:00,0.68681,0.68682,0.68674,0.68682,198699997.0
2006-06-05 02:50:00,0.6868,0.68683,0.68671,0.68678,168199997.0
2006-06-05 02:51:00,0.68674,0.68674,0.68663,0.68668,61799999.0
2006-06-05 02:52:00,0.68671,0.68679,0.68666,0.68666,296999999.0
2006-06-05 02:53:00,0.68672,0.68672,0.68669,0.68671,126699999.0
2006-06-05 02:54:00,0.68668,0.68669,0.68652,0.68652,93200002.0
2006-06-05 02:55:00,0.6865,0.68656,0.68644,0.6865,255400004.0
2006-06-05 02:56:00,0.68643,0.68652,0.68643,0.68652,139799997.0
2006-06-05 02:57:00,0.68655,0.68659,0.68653,0.68653,158900000.0
2006-06-05 02:58:00,0.68658,0.68665,0.68656,0.68664,160700000.0
2006-06-05 02:59:00,0.68657,0.68668,0.68653,0.68668,55000000.0
2006-06-05 03:00:00,0.68672,0.68672,0.68659,0.68659,89399999.0
2006-06-05 03:01:00,0.68666,0.68666,0.68658,0.68662,259899995.0
2006-06-05 03:02:00,0.68667,0.68668,0.68667,0.68668,15200000.0
2006-06-05 03:03:00,0.68664,0.68665,0.68659,0.68662,221200000.0
2006-06-05 03:04:00,0.68663,0.68665,0.6866,0.6866,270199997.0
2006-06-05 03:05:00,0.68662,0.68666,0.68656,0.68666,123799998.0
2006-06-05 03:06:00,0.6867,0.6867,0.68659,0.68665,161299999.0
2006-06-05 03:07:00,0.6866,0.68668,0.6866,0.68668,88800000.0
2006-06-05 03:08:00,0.68666,0.68667,0.68665,0.68667,156599998.0
2006-06-05 03:09:00,0.6867,0.6867,0.68665,0.68665,51099999.0
2006-06-05 03:10:00,0.6867,0.6867,0.68665,0.68668,83099999.0
2006-06-05 03:11:00,0.68665,0.6867,0.68665,0.68667,70200002.0
2006-06-05 03:12:00,0.6867,0.68673,0.68667,0.68668,254799997.0
2006-06-05 03:13:00,0.68668,0.6867,0.68668,0.6867,45399999.0
2006-06-05 03:14:00,0.68672,0.68672,0.6867,0.6867,25500001.0
2006-06-05 03:15:00,0.68675,0.68677,0.68668,0.6867,149800001.0
2006-06-05 03:16:00,0.68671,0.68672,0.68658,0.68658,106199997.0
2006-06-05 03:17:00,0.68661,0.6867,0.68659,0.6867,108900002.0
2006-06-05 03:18:00,0.68671,0.68673,0.68668,0.68672,226499998.0
2006-06-05 03:19:00,0.68667,0.68667,0.68658,0.68658,134400006.0
2006-06-05 03:20:00,0.68657,0.68663,0.68655,0.68655,57700001.0
2006-06-05 03:21:00,0.68657,0.68665,0.68657,0.68665,86799999.0
2006-06-05 03:22:00,0.6866,0.68662,0.68656,0.68656,59400002.0
2006-06-05 03:23:00,0.68657,0.68657,0.68657,0.68657,59099998.0
2006-06-05 03:24:00,0.68661,0.68664,0.68657,0.68659,172400004.0
2006-06-05 03:25:00,0.68657,0.68659,0.68656,0.68657,91000001.0
2006-06-05 03:26:00,0.68653,0.68653,0.68648,0.68649,60299999.0
2006-06-05 03:27:00,0.68654,0.68658,0.6865,0.68658,189500003.0
2006-06-05 03:28:00,0.68661,0.68663,0.6866,0.68663,123100003.0
2006-06-05 03:29:00,0.68662,0.68662,0.68658,0.68658,18400000.0
2006-06-05 03:30:00,0.68658,0.68661,0.68656,0.68661,16400000.0
2006-06-05 03:31:00,0.6866,0.68664,0.68656,0.6866,148600000.0
2006-06-05 03:32:00,0.68656,0.6866,0.68653,0.68657,136000003.0
2006-06-05 03:33:00,0.68653,0.68663,0.68653,0.68663,76899998.0
2006-06-05 03:34:00,0.68659,0.68661,0.68653,0.68658,281200002.0
2006-06-05 03:35:00,0.68658,0.6866,0.68655,0.68657,195399999.0
2006-06-05 03:36:00,0.68654,0.68658,0.68651,0.68658,181399999.0
2006-06-05 03:37:00,0.68658,0.68661,0.68655,0.68657,231799996.0
2006-06-05 03:38:00,0.68659,0.6866,0.68656,0.68656,195499996.0
2006-06-05 03:39:00,0.68653,0.68661,0.68653,0.6866,96200001.0
2006-06-05 03:40:00,0.68653,0.68654,0.68653,0.68654,39000000.0
2006-06-05 03:41:00,0.68652,0.68654,0.68641,0.68651,142200002.0
2006-06-05 03:42:00,0.68652,0.68653,0.68642,0.6865,264800000.0
2006-06-05 03:43:00,0.68646,0.68649,0.6864,0.68649,57499998.0
2006-06-05 03:44:00,0.68647,0.68649,0.68645,0.68647,37100000.0
2006-06-05 03:45:00,0.68648,0.6865,0.68644,0.68649,131200000.0
2006-06-05 03:46:00,0.68644,0.68652,0.68644,0.68644,227499998.0
2006-06-05 03:47:00,0.68642,0.68642,0.68642,0.68642,800000.0
2006-06-05 03:48:00,0.68647,0.68653,0.68645,0.68653,129200003.0
2006-06-05 03:49:00,0.68654,0.68654,0.68648,0.68652,187599998.0
2006-06-05 03:50:00,0.6865,0.6865,0.6865,0.6865,66699999.0
2006-06-05 03:51:00,0.68648,0.6865,0.68648,0.6865,43500001.0
2006-06-05 03:52:00,0.68655,0.68655,0.68653,0.68653,27900000.0
2006-06-05 03:53:00,0.6866,0.6866,0.68653,0.68654,85300000.0
2006-06-05 03:54:00,0.68659,0.68665,0.68657,0.68665,238799999.0
2006-06-05 03:55:00,0.68664,0.68664,0.68658,0.68661,162200002.0
2006-06-05 03:56:00,0.68665,0.68665,0.68657,0.68657,12800000.0
2006-06-05 03:57:00,0.68663,0.68663,0.68663,0.68663,23900000.0
2006-06-05 03:58:00,0.68657,0.68666,0.68657,0.68663,96300001.0
2006-06-05 03:59:00,0.68665,0.68665,0.68657,0.68657,96600001.0
2006-06-05 04:00:00,0.68663,0.68663,0.6866,0.6866,37400000.0
2006-06-05 04:01:00,0.68655,0.6866,0.68655,0.6866,247399994.0
2006-06-05 04:02:00,0.68658,0.6866,0.68655,0.68657,155100004.0
2006-06-05 04:03:00,0.6866,0.6866,0.68653,0.68656,109300002.0
2006-06-05 04:04:00,0.68658,0.68658,0.68654,0.68657,113499998.0
2006-06-05 04:05:00,0.68658,0.68658,0.68655,0.68655,42300000.0
2006-06-05 04:06:00,0.68657,0.68658,0.68648,0.68648,107499999.0
2006-06-05 04:07:00,0.68648,0.68654,0.6864,0.6864,235199998.0
2006-06-05 04:08:00,0.68638,0.68644,0.68638,0.68638,50700000.0
2006-06-05 04:09:00,0.68641,0.68645,0.68632,0.68632,137300000.0
2006-06-05 04:10:00,0.68642,0.68642,0.6864,0.68642,99700001.0
2006-06-05 04:11:00,0.68646,0.68653,0.68645,0.68645,134300001.0
2006-06-05 04:12:00,0.68645,0.68653,0.68645,0.68653,90500001.0
2006-06-05 04:13:00,0.68647,0.68647,0.68642,0.68645,185299998.0
2006-06-05 04:14:00,0.68638,0.68638,0.68635,0.68635,8800000.0
2006-06-05 04:15:00,0.68636,0.6864,0.68633,0.68639,147099999.0
2006-06-05 04:16:00,0.68638,0.6864,0.68638,0.6864,43200001.0
2006-06-05 04:17:00,0.68642,0.68643,0.68639,0.68639,101200002.0
2006-06-05 04:18:00,0.68642,0.68644,0.68637,0.68642,128600001.0
2006-06-05 04:19:00,0.68638,0.6864,0.68637,0.68637,112400003.0
2006-06-05 04:20:00,0.68638,0.68642,0.68637,0.68637,92599999.0
2006-06-05 04:21:00,0.68637,0.68644,0.68637,0.6864,154700001.0
2006-06-05 04:22:00,0.68638,0.68642,0.68635,0.68635,226799999.0
2006-06-05 04:23:00,0.68645,0.68645,0.68638,0.68638,54300001.0
2006-06-05 04:24:00,0.68641,0.68652,0.68641,0.68652,92500001.0
2006-06-05 04:25:00,0.68653,0.68653,0.68646,0.6865,94200003.0
2006-06-05 04:26:00,0.68647,0.68655,0.68647,0.68652,84800000.0
2006-06-05 04:27:00,0.68648,0.68657,0.68648,0.68655,86600000.0
2006-06-05 04:28:00,0.68647,0.6865,0.68645,0.68645,70999998.0
2006-06-05 04:29:00,0.68649,0.68651,0.68649,0.68651,17800000.0
2006-06-05 04:30:00,0.68652,0.68653,0.68645,0.68645,194800001.0
2006-06-05 04:31:00,0.68644,0.68652,0.68644,0.68648,199100003.0
2006-06-05 04:32:00,0.6865,0.6865,0.68647,0.68648,16800000.0
2006-06-05 04:33:00,0.68649,0.68653,0.68648,0.68648,167900003.0
2006-06-05 04:34:00,0.68648,0.6865,0.68647,0.68648,87800002.0
2006-06-05 04:35:00,0.6865,0.6865,0.68647,0.68647,16800000.0
2006-06-05 04:36:00,0.6865,0.68652,0.68645,0.68652,146000000.0
2006-06-05 04:37:00,0.68644,0.68648,0.68643,0.68643,63100000.0
2006-06-05 04:38:00,0.68642,0.68647,0.6864,0.68647,82700002.0
2006-06-05 04:39:00,0.68644,0.68653,0.68641,0.68645,257200000.0
2006-06-05 04:40:00,0.68652,0.68652,0.68651,0.68651,2000000.0
2006-06-05 04:41:00,0.68655,0.68655,0.68653,0.68653,61400001.0
2006-06-05 04:42:00,0.68658,0.6866,0.68654,0.6866,90300002.0
2006-06-05 04:43:00,0.68659,0.68662,0.68655,0.68657,110300001.0
2006-06-05 04:44:00,0.68655,0.68663,0.68655,0.68662,257799997.0
2006-06-05 04:45:00,0.68655,0.6866,0.68655,0.6866,172500003.0
2006-06-05 04:46:00,0.68658,0.68658,0.68654,0.68656,65500003.0
2006-06-05 04:47:00,0.68656,0.68658,0.68654,0.68658,61499998.0
2006-06-05 04:48:00,0.68658,0.68658,0.68647,0.68655,91999998.0
2006-06-05 04:49:00,0.68652,0.68654,0.68649,0.68651,39600000.0
2006-06-05 04:50:00,0.6865,0.68651,0.68644,0.68646,96599999.0
2006-06-05 04:51:00,0.68648,0.68652,0.68647,0.6865,154000000.0
2006-06-05 04:52:00,0.68647,0.6865,0.68647,0.6865,6300000.0
2006-06-05 04:53:00,0.6865,0.68652,0.68644,0.68646,129299999.0
2006-06-05 04:54:00,0.68648,0.68653,0.68648,0.68653,116599998.0
2006-06-05 04:55:00,0.68651,0.68651,0.68644,0.68644,110300000.0
2006-06-05 04:56:00,0.68649,0.68652,0.68644,0.68652,90600000.0
2006-06-05 04:57:00,0.68647,0.68653,0.68647,0.68653,50100001.0
2006-06-05 04:58:00,0.68647,0.6865,0.68647,0.6865,67200002.0
2006-06-05 04:59:00,0.68651,0.68656,0.68647,0.68648,61100002.0
2006-06-05 05:00:00,0.68645,0.68648,0.68645,0.68648,71600000.0
2006-06-05 05:01:00,0.68645,0.68652,0.68645,0.68648,127299998.0
2006-06-05 05:02:00,0.68648,0.68648,0.68648,0.68648,64899998.0
2006-06-05 05:03:00,0.68653,0.68653,0.68648,0.68648,153999995.0
2006-06-05 05:04:00,0.68645,0.68648,0.68645,0.68648,47999998.0
2006-06-05 05:05:00,0.68653,0.68653,0.68653,0.68653,57400002.0
2006-06-05 05:06:00,0.6865,0.6865,0.68648,0.68648,59600001.0
2006-06-05 05:07:00,0.68647,0.68647,0.68647,0.68647,5600000.0
2006-06-05 05:08:00,0.68648,0.6865,0.68645,0.68645,175100003.0
2006-06-05 05:09:00,0.68645,0.68653,0.68645,0.68653,141800003.0
2006-06-05 05:10:00,0.68649,0.68656,0.68649,0.68649,185999999.0
2006-06-05 05:11:00,0.68649,0.68656,0.68649,0.6865,145800001.0
2006-06-05 05:12:00,0.68657,0.68657,0.68653,0.68653,20300001.0
2006-06-05 05:13:00,0.68656,0.68658,0.68652,0.68656,132600000.0
2006-06-05 05:14:00,0.68655,0.68655,0.68648,0.68652,118899997.0
2006-06-05 05:15:00,0.68649,0.68657,0.68649,0.68655,111000000.0
2006-06-05 05:16:00,0.68655,0.68662,0.68651,0.68662,86000001.0
2006-06-05 05:17:00,0.68659,0.68659,0.68654,0.68659,174199998.0
2006-06-05 05:18:00,0.68655,0.6866,0.68655,0.68655,100400002.0
2006-06-05 05:19:00,0.6866,0.6866,0.6866,0.6866,51799998.0
2006-06-05 05:20:00,0.68658,0.68658,0.68658,0.68658,2400000.0
2006-06-05 05:21:00,0.68661,0.68664,0.68658,0.68658,126800000.0
2006-06-05 05:22:00,0.68661,0.68666,0.68655,0.68655,129999998.0
2006-06-05 05:23:00,0.68655,0.68655,0.68655,0.68655,17500000.0
2006-06-05 05:24:00,0.68655,0.68655,0.6865,0.6865,88999997.0
2006-06-05 05:25:00,0.68656,0.68659,0.68655,0.68657,275199998.0
2006-06-05 05:26:00,0.68656,0.68656,0.68645,0.68645,86999999.0
2006-06-05 05:27:00,0.6865,0.68651,0.6865,0.68651,67100002.0
2006-06-05 05:28:00,0.68652,0.68655,0.68644,0.68648,197499998.0
2006-06-05 05:29:00,0.68651,0.68656,0.68648,0.68654,123500000.0
2006-06-05 05:30:00,0.68656,0.68665,0.68656,0.68663,30300000.0
2006-06-05 05:31:00,0.68663,0.68665,0.68663,0.68665,59000000.0
2006-06-05 05:32:00,0.68661,0.68673,0.68661,0.68673,211499997.0
2006-06-05 05:33:00,0.6867,0.68677,0.6867,0.68673,138199999.0
2006-06-05 05:34:00,0.6867,0.68678,0.6867,0.68676,99999999.0
2006-06-05 05:35:00,0.6868,0.6868,0.68678,0.6868,123899998.0
2006-06-05 05:36:00,0.68678,0.68678,0.68672,0.68675,138700002.0
2006-06-05 05:37:00,0.68672,0.68687,0.68672,0.68678,350099998.0
2006-06-05 05:38:00,0.68678,0.68686,0.68677,0.68684,140300002.0
2006-06-05 05:39:00,0.68682,0.68682,0.68672,0.68672,105500002.0
2006-06-05 05:40:00,0.68669,0.6869,0.68669,0.68686,194400003.0
2006-06-05 05:41:00,0.68678,0.68679,0.68675,0.68679,83299999.0
2006-06-05 05:42:00,0.68678,0.68683,0.68678,0.68683,101600001.0
2006-06-05 05:43:00,0.68687,0.68687,0.68678,0.68678,121700000.0
2006-06-05 05:44:00,0.68682,0.68682,0.68676,0.68676,61400001.0
2006-06-05 05:45:00,0.68673,0.68675,0.68667,0.68667,74700000.0
2006-06-05 05:46:00,0.68675,0.68675,0.68675,0.68675,7900000.0
2006-06-05 05:47:00,0.6867,0.68677,0.6867,0.68675,286099999.0
2006-06-05 05:48:00,0.68673,0.68673,0.68673,0.68673,16300000.0
2006-06-05 05:49:00,0.68677,0.68681,0.68673,0.68675,205499999.0
2006-06-05 05:50:00,0.68678,0.6868,0.68676,0.6868,175399997.0
2006-06-05 05:51:00,0.68684,0.68684,0.68673,0.6868,139099997.0
2006-06-05 05:52:00,0.68679,0.68681,0.68674,0.6868,146800002.0
2006-06-05 05:53:00,0.6868,0.68683,0.6868,0.68681,55300002.0
2006-06-05 05:54:00,0.68682,0.68687,0.68682,0.68685,30400000.0
2006-06-05 05:55:00,0.68683,0.68683,0.68674,0.68674,86199998.0
2006-06-05 05:56:00,0.68673,0.68679,0.68673,0.68679,138000000.0
2006-06-05 05:57:00,0.68674,0.68685,0.68674,0.68684,81399999.0
2006-06-05 05:58:00,0.68677,0.68683,0.68674,0.68683,70099998.0
2006-06-05 05:59:00,0.68682,0.68687,0.68678,0.68682,143299996.0
2006-06-05 06:00:00,0.68685,0.68685,0.68682,0.68685,150500002.0
2006-06-05 06:01:00,0.68681,0.68681,0.68677,0.68677,107000004.0
2006-06-05 06:02:00,0.68676,0.68679,0.68675,0.68679,199999999.0
2006-06-05 06:03:00,0.68675,0.68677,0.68672,0.68672,55100000.0
2006-06-05 06:04:00,0.68676,0.68681,0.68676,0.68681,6500000.0
2006-06-05 06:05:00,0.68671,0.6868,0.6867,0.68671,135099998.0
2006-06-05 06:06:00,0.68674,0.68685,0.68674,0.68676,90500001.0
2006-06-05 06:07:00,0.68675,0.6868,0.68672,0.6868,174400000.0
2006-06-05 06:08:00,0.68678,0.68678,0.68672,0.68672,36600000.0
2006-06-05 06:09:00,0.68675,0.68675,0.68675,0.68675,43900002.0
2006-06-05 06:10:00,0.68677,0.68677,0.68673,0.68673,13100000.0
2006-06-05 06:11:00,0.68678,0.68678,0.68674,0.68674,47900000.0
2006-06-05 06:12:00,0.68675,0.68677,0.68672,0.68672,78300000.0
2006-06-05 06:13:00,0.6867,0.68677,0.6867,0.68675,187399999.0
2006-06-05 06:14:00,0.6867,0.68679,0.68667,0.68674,71999998.0
2006-06-05 06:15:00,0.68676,0.68678,0.68671,0.68671,109400001.0
2006-06-05 06:16:00,0.68676,0.6868,0.68671,0.68675,300699997.0
2006-06-05 06:17:00,0.68672,0.68672,0.68667,0.68669,108400000.0
2006-06-05 06:18:00,0.68668,0.68672,0.68667,0.68667,81000000.0
2006-06-05 06:19:00,0.68675,0.68675,0.68673,0.68675,96800000.0
2006-06-05 06:20:00,0.6867,0.68672,0.68669,0.68672,91799997.0
2006-06-05 06:21:00,0.68677,0.68678,0.68677,0.68678,8800000.0
2006-06-05 06:22:00,0.6868,0.6868,0.6868,0.6868,9600000.0
2006-06-05 06:23:00,0.6868,0.68683,0.68675,0.68677,135500001.0
2006-06-05 06:24:00,0.68677,0.68679,0.68672,0.68673,221600002.0
2006-06-05 06:25:00,0.68675,0.6868,0.68675,0.68675,55099999.0
2006-06-05 06:26:00,0.68676,0.68683,0.68676,0.68682,61300001.0
2006-06-05 06:27:00,0.68682,0.68685,0.68675,0.68675,164500001.0
2006-06-05 06:28:00,0.68685,0.68685,0.68677,0.68677,87800002.0
2006-06-05 06:29:00,0.68681,0.68684,0.6868,0.68684,111600003.0
2006-06-05 06:30:00,0.68685,0.68687,0.68682,0.68687,64700001.0
2006-06-05 06:31:00,0.68683,0.68685,0.6868,0.68685,152400004.0
2006-06-05 06:32:00,0.6869,0.6869,0.6869,0.6869,18400000.0
2006-06-05 06:33:00,0.68689,0.68692,0.68688,0.6869,129900000.0
2006-06-05 06:34:00,0.6869,0.68692,0.68687,0.6869,239800001.0
2006-06-05 06:35:00,0.6869,0.68694,0.68685,0.68687,196300001.0
2006-06-05 06:36:00,0.68688,0.68693,0.68682,0.68687,250500003.0
2006-06-05 06:37:00,0.68685,0.68685,0.68675,0.68683,206599998.0
2006-06-05 06:38:00,0.68682,0.68686,0.6868,0.6868,95700002.0
2006-06-05 06:39:00,0.68686,0.68687,0.6868,0.68683,167800001.0
2006-06-05 06:40:00,0.68684,0.6869,0.6868,0.6869,164200000.0
2006-06-05 06:41:00,0.6869,0.68691,0.6869,0.68691,1400000.0
2006-06-05 06:42:00,0.6869,0.6869,0.6869,0.6869,37500000.0
2006-06-05 06:43:00,0.68691,0.68692,0.68691,0.68692,72600001.0
2006-06-05 06:44:00,0.68689,0.68689,0.68683,0.68685,145899997.0
2006-06-05 06:45:00,0.68692,0.68692,0.68683,0.68683,118199999.0
2006-06-05 06:46:00,0.68685,0.68692,0.68685,0.68685,182599997.0
2006-06-05 06:47:00,0.68688,0.68693,0.68687,0.68687,152199999.0
2006-06-05 06:48:00,0.68683,0.68686,0.68683,0.68686,68399998.0
2006-06-05 06:49:00,0.6869,0.6869,0.6869,0.6869,57400000.0
2006-06-05 06:50:00,0.68687,0.6869,0.68687,0.6869,106099998.0
2006-06-05 06:51:00,0.68685,0.68685,0.6868,0.6868,3500000.0
2006-06-05 06:52:00,0.68682,0.68686,0.68682,0.68682,103000000.0
2006-06-05 06:53:00,0.68693,0.687,0.68693,0.68698,71200002.0
2006-06-05 06:54:00,0.68698,0.68698,0.68696,0.68696,26400000.0
2006-06-05 06:55:00,0.68696,0.687,0.68696,0.68696,31100001.0
2006-06-05 06:56:00,0.68695,0.68703,0.68692,0.68692,147999999.0
2006-06-05 06:57:00,0.68694,0.68698,0.6869,0.68697,164299998.0
2006-06-05 06:58:00,0.68696,0.68699,0.6869,0.6869,142499995.0
2006-06-05 06:59:00,0.6869,0.68695,0.6869,0.68695,74400002.0
2006-06-05 07:00:00,0.6869,0.68693,0.68684,0.68693,201199995.0
2006-06-05 07:01:00,0.6869,0.68692,0.68687,0.68687,202200001.0
2006-06-05 07:02:00,0.68688,0.68694,0.68688,0.68692,131599999.0
2006-06-05 07:03:00,0.6869,0.68692,0.68686,0.68692,113600002.0
2006-06-05 07:04:00,0.68681,0.68684,0.68681,0.68684,51799999.0
2006-06-05 07:05:00,0.68676,0.68676,0.68675,0.68675,16400000.0
2006-06-05 07:06:00,0.68678,0.68678,0.6867,0.6867,49100000.0
2006-06-05 07:07:00,0.68671,0.68677,0.68671,0.68677,113000002.0
2006-06-05 07:08:00,0.68669,0.68676,0.68669,0.68672,154400002.0
2006-06-05 07:09:00,0.6867,0.68672,0.6867,0.68672,68700000.0
2006-06-05 07:10:00,0.68664,0.68665,0.6866,0.68662,119599999.0
2006-06-05 07:11:00,0.68661,0.68663,0.68657,0.68663,158899999.0
2006-06-05 07:12:00,0.68663,0.68663,0.68658,0.68662,148099996.0
2006-06-05 07:13:00,0.68661,0.68665,0.68661,0.68661,54200001.0
2006-06-05 07:14:00,0.68661,0.68667,0.68657,0.68662,135100002.0
2006-06-05 07:15:00,0.68667,0.6867,0.68664,0.68668,103999999.0
2006-06-05 07:16:00,0.68669,0.68673,0.68664,0.68673,119199998.0
2006-06-05 07:17:00,0.68671,0.68674,0.68669,0.68674,128299998.0
2006-06-05 07:18:00,0.68673,0.68673,0.68668,0.68671,176600000.0
2006-06-05 07:19:00,0.68671,0.68679,0.6867,0.68673,167100002.0
2006-06-05 07:20:00,0.68673,0.68676,0.68665,0.68665,144000000.0
2006-06-05 07:21:00,0.68669,0.68671,0.68663,0.68668,220300002.0
2006-06-05 07:22:00,0.6867,0.68672,0.6867,0.68672,81199999.0
2006-06-05 07:23:00,0.68665,0.68671,0.68665,0.68668,75900001.0
2006-06-05 07:24:00,0.68666,0.68672,0.68663,0.68668,234700001.0
2006-06-05 07:25:00,0.68671,0.68672,0.68667,0.6867,174500002.0
2006-06-05 07:26:00,0.68671,0.68673,0.68664,0.68667,301900003.0
2006-06-05 07:27:00,0.68666,0.68676,0.68666,0.68672,162900001.0
2006-06-05 07:28:00,0.68672,0.68675,0.68669,0.68675,174599998.0
2006-06-05 07:29:00,0.68678,0.68678,0.68671,0.68678,96299999.0
2006-06-05 07:30:00,0.68678,0.68682,0.68675,0.68681,146699999.0
2006-06-05 07:31:00,0.68685,0.68685,0.68677,0.68683,97999998.0
2006-06-05 07:32:00,0.68687,0.68696,0.68687,0.68696,70199999.0
2006-06-05 07:33:00,0.68697,0.68697,0.68685,0.68691,212100001.0
2006-06-05 07:34:00,0.6869,0.68696,0.6869,0.68695,211000002.0
2006-06-05 07:35:00,0.68695,0.68695,0.6869,0.68693,60500001.0
2006-06-05 07:36:00,0.68696,0.68696,0.68689,0.68691,155599997.0
2006-06-05 07:37:00,0.68693,0.68693,0.68684,0.6869,220700000.0
2006-06-05 07:38:00,0.68691,0.68695,0.68691,0.68692,136500004.0
2006-06-05 07:39:00,0.68687,0.68688,0.6868,0.6868,113099999.0
2006-06-05 07:40:00,0.68682,0.68689,0.68682,0.68685,223699999.0
2006-06-05 07:41:00,0.68686,0.6869,0.68683,0.6869,228399995.0
2006-06-05 07:42:00,0.68688,0.6869,0.68688,0.68688,47800000.0
2006-06-05 07:43:00,0.68685,0.68694,0.68685,0.68692,177499998.0
2006-06-05 07:44:00,0.6869,0.68699,0.6869,0.68693,168199999.0
2006-06-05 07:45:00,0.68689,0.68693,0.68689,0.68693,190999999.0
2006-06-05 07:46:00,0.68693,0.68697,0.6869,0.6869,152700002.0
2006-06-05 07:47:00,0.687,0.687,0.68695,0.68696,231499998.0
2006-06-05 07:48:00,0.68695,0.68698,0.68691,0.68698,222700000.0
2006-06-05 07:49:00,0.68693,0.68695,0.68687,0.68692,172999999.0
2006-06-05 07:50:00,0.68696,0.68699,0.68694,0.68694,209000002.0
2006-06-05 07:51:00,0.6869,0.68695,0.68689,0.68689,112600000.0
2006-06-05 07:52:00,0.6869,0.6869,0.68687,0.68687,18800000.0
2006-06-05 07:53:00,0.68694,0.68694,0.68694,0.68694,12000000.0
2006-06-05 07:54:00,0.68698,0.687,0.68697,0.68697,59000001.0
2006-06-05 07:55:00,0.68697,0.68701,0.68694,0.68701,112700000.0
2006-06-05 07:56:00,0.6869,0.68695,0.68689,0.68692,155299999.0
2006-06-05 07:57:00,0.68695,0.68697,0.68691,0.68695,88300000.0
2006-06-05 07:58:00,0.68697,0.68699,0.68692,0.68692,204199998.0
2006-06-05 07:59:00,0.68695,0.68698,0.68695,0.68698,60100003.0
2006-06-05 08:00:00,0.68697,0.68709,0.68697,0.68706,180200003.0
2006-06-05 08:01:00,0.68707,0.68708,0.68698,0.68708,93300001.0
2006-06-05 08:02:00,0.68712,0.68714,0.68712,0.68712,84500001.0
2006-06-05 08:03:00,0.68716,0.68716,0.68714,0.68714,51200000.0
2006-06-05 08:04:00,0.68703,0.68704,0.68696,0.687,208300003.0
2006-06-05 08:05:00,0.68695,0.68695,0.68687,0.68693,132700001.0
2006-06-05 08:06:00,0.68695,0.68698,0.68695,0.68696,158499999.0
2006-06-05 08:07:00,0.68691,0.68701,0.68691,0.68698,95000001.0
2006-06-05 08:08:00,0.68693,0.68697,0.68675,0.68675,115700002.0
2006-06-05 08:09:00,0.68671,0.6868,0.68668,0.6868,151199998.0
2006-06-05 08:10:00,0.68678,0.6869,0.68678,0.6869,104700000.0
2006-06-05 08:11:00,0.68692,0.68703,0.68692,0.68699,106299999.0
2006-06-05 08:12:00,0.68702,0.68702,0.68695,0.687,134800002.0
2006-06-05 08:13:00,0.68691,0.68703,0.68691,0.68702,202799993.0
2006-06-05 08:14:00,0.68691,0.68697,0.68686,0.68686,77300000.0
2006-06-05 08:15:00,0.68688,0.68689,0.68683,0.68685,208900003.0
2006-06-05 08:16:00,0.68687,0.68698,0.68686,0.68688,229200002.0
2006-06-05 08:17:00,0.68693,0.68707,0.68693,0.68707,69400000.0
2006-06-05 08:18:00,0.68704,0.68705,0.687,0.68705,170099998.0
2006-06-05 08:19:00,0.687,0.687,0.6869,0.68693,185200005.0
2006-06-05 08:20:00,0.68697,0.68705,0.68697,0.687,159900001.0
2006-06-05 08:21:00,0.68699,0.68707,0.68692,0.68697,132599998.0
2006-06-05 08:22:00,0.68703,0.68704,0.6869,0.6869,86200002.0
2006-06-05 08:23:00,0.6866,0.68696,0.6866,0.68696,68600002.0
2006-06-05 08:24:00,0.68698,0.68702,0.68697,0.68697,169099996.0
2006-06-05 08:25:00,0.68692,0.68702,0.68692,0.68698,105499998.0
2006-06-05 08:26:00,0.68705,0.68705,0.68701,0.68701,99200000.0
2006-06-05 08:27:00,0.6871,0.68713,0.68707,0.6871,84600001.0
2006-06-05 08:28:00,0.68717,0.68717,0.6871,0.68712,73199998.0
2006-06-05 08:29:00,0.68709,0.68713,0.68704,0.68709,325100003.0
2006-06-05 08:30:00,0.68709,0.68713,0.68705,0.68707,117200000.0
2006-06-05 08:31:00,0.68702,0.68705,0.68696,0.68699,204599998.0
2006-06-05 08:32:00,0.68702,0.68713,0.68702,0.6871,135800001.0
2006-06-05 08:33:00,0.68709,0.68709,0.68705,0.68708,84700000.0
2006-06-05 08:34:00,0.68707,0.68714,0.68705,0.68714,148300003.0
2006-06-05 08:35:00,0.6871,0.6871,0.6871,0.6871,25499999.0
2006-06-05 08:36:00,0.68715,0.68721,0.68712,0.68719,253900006.0
2006-06-05 08:37:00,0.68723,0.68727,0.68718,0.68722,74099999.0
2006-06-05 08:38:00,0.68719,0.68721,0.68714,0.68721,101399999.0
2006-06-05 08:39:00,0.68722,0.6873,0.68722,0.68725,172900001.0
2006-06-05 08:40:00,0.68717,0.68724,0.68716,0.68724,79900002.0
2006-06-05 08:41:00,0.68722,0.68722,0.68718,0.68718,38499999.0
2006-06-05 08:42:00,0.68715,0.68725,0.68715,0.6872,288900003.0
2006-06-05 08:43:00,0.68717,0.68722,0.68716,0.68716,139100000.0
2006-06-05 08:44:00,0.68716,0.68722,0.6871,0.6872,114700001.0
2006-06-05 08:45:00,0.68712,0.68716,0.6871,0.6871,163299999.0
2006-06-05 08:46:00,0.68708,0.68714,0.68707,0.68714,146000001.0
2006-06-05 08:47:00,0.68706,0.68716,0.68702,0.68715,185400002.0
2006-06-05 08:48:00,0.68712,0.68719,0.68711,0.68719,178900001.0
2006-06-05 08:49:00,0.68718,0.68718,0.68704,0.6871,183299999.0
2006-06-05 08:50:00,0.68706,0.68712,0.68705,0.68705,152699999.0
2006-06-05 08:51:00,0.68703,0.68703,0.68694,0.68696,164000001.0
2006-06-05 08:52:00,0.68697,0.68706,0.68697,0.68701,142799998.0
2006-06-05 08:53:00,0.68698,0.68709,0.68698,0.68705,100700001.0
2006-06-05 08:54:00,0.687,0.68703,0.68686,0.687,219799997.0
2006-06-05 08:55:00,0.68708,0.68711,0.68704,0.6871,132299999.0
2006-06-05 08:56:00,0.68712,0.68719,0.68712,0.68715,99900003.0
2006-06-05 08:57:00,0.68717,0.68717,0.68715,0.68715,9500000.0
2006-06-05 08:58:00,0.68718,0.68726,0.68718,0.68726,169800003.0
2006-06-05 08:59:00,0.68726,0.6873,0.68723,0.68723,162699999.0
2006-06-05 09:00:00,0.68721,0.68724,0.6872,0.68723,189199996.0
2006-06-05 09:01:00,0.68724,0.68729,0.68718,0.68723,172099998.0
2006-06-05 09:02:00,0.68733,0.68737,0.6873,0.68732,183999999.0
2006-06-05 09:03:00,0.68733,0.68733,0.68723,0.68725,185899999.0
2006-06-05 09:04:00,0.68731,0.68733,0.68725,0.68725,137100002.0
2006-06-05 09:05:00,0.68723,0.68725,0.68718,0.68724,218900006.0
2006-06-05 09:06:00,0.68725,0.68729,0.68723,0.68723,167700001.0
2006-06-05 09:07:00,0.68718,0.68723,0.68711,0.68715,176099997.0
2006-06-05 09:08:00,0.6872,0.68725,0.68717,0.6872,128899998.0
2006-06-05 09:09:00,0.68724,0.68728,0.68721,0.68728,128499999.0
2006-06-05 09:10:00,0.68726,0.68726,0.6872,0.68725,156599998.0
2006-06-05 09:11:00,0.68719,0.68724,0.68717,0.6872,240300002.0
2006-06-05 09:12:00,0.68724,0.68727,0.6872,0.6872,119700002.0
2006-06-05 09:13:00,0.6872,0.6872,0.68718,0.68718,367500006.0
2006-06-05 09:14:00,0.68715,0.68715,0.6871,0.6871,94999996.0
2006-06-05 09:15:00,0.68708,0.68718,0.68707,0.68718,140000001.0
2006-06-05 09:16:00,0.6872,0.68726,0.68717,0.68726,191600002.0
2006-06-05 09:17:00,0.68724,0.68725,0.6872,0.6872,156199996.0
2006-06-05 09:18:00,0.68723,0.6873,0.68722,0.68723,122000000.0
2006-06-05 09:19:00,0.68719,0.68724,0.68712,0.6872,158099999.0
2006-06-05 09:20:00,0.68723,0.68728,0.68721,0.68727,127300001.0
2006-06-05 09:21:00,0.6873,0.68736,0.68728,0.68736,228199997.0
2006-06-05 09:22:00,0.68734,0.6874,0.68728,0.68734,160300002.0
2006-06-05 09:23:00,0.68737,0.68738,0.68728,0.68734,160599998.0
2006-06-05 09:24:00,0.68731,0.68732,0.68727,0.68727,81400000.0
2006-06-05 09:25:00,0.68727,0.68732,0.68727,0.6873,118399999.0
2006-06-05 09:26:00,0.68733,0.68736,0.68729,0.68734,133200000.0
2006-06-05 09:27:00,0.68742,0.68751,0.68742,0.68747,170100001.0
2006-06-05 09:28:00,0.68749,0.68759,0.68749,0.68756,105500002.0
2006-06-05 09:29:00,0.68752,0.68754,0.68744,0.6875,110900001.0
2006-06-05 09:30:00,0.68756,0.68757,0.68747,0.68747,77300001.0
2006-06-05 09:31:00,0.68743,0.68749,0.68734,0.68734,179800000.0
2006-06-05 09:32:00,0.68733,0.68737,0.68724,0.68724,106900001.0
2006-06-05 09:33:00,0.68724,0.68729,0.6872,0.68724,149899999.0
2006-06-05 09:34:00,0.6873,0.6873,0.68718,0.6872,309800000.0
2006-06-05 09:35:00,0.68721,0.68721,0.68709,0.68719,129299999.0
2006-06-05 09:36:00,0.6871,0.6871,0.68697,0.687,111100001.0
2006-06-05 09:37:00,0.68702,0.68704,0.68698,0.68698,100499999.0
2006-06-05 09:38:00,0.68698,0.68698,0.68677,0.6868,113200000.0
2006-06-05 09:39:00,0.68685,0.68689,0.68682,0.68682,66899999.0
2006-06-05 09:40:00,0.68676,0.68683,0.68673,0.68678,186000000.0
2006-06-05 09:41:00,0.68674,0.68684,0.68674,0.68678,181399996.0
2006-06-05 09:42:00,0.68689,0.68692,0.68683,0.68692,289599996.0
2006-06-05 09:43:00,0.6869,0.68695,0.68683,0.68692,37699999.0
2006-06-05 09:44:00,0.68691,0.68697,0.68682,0.68697,209800002.0
2006-06-05 09:45:00,0.68702,0.68702,0.68695,0.687,252699996.0
2006-06-05 09:46:00,0.68707,0.68712,0.68692,0.68712,147099999.0
2006-06-05 09:47:00,0.68723,0.68746,0.68723,0.6874,208200001.0
2006-06-05 09:48:00,0.68732,0.68734,0.68725,0.68725,248400000.0
2006-06-05 09:49:00,0.68718,0.68718,0.68704,0.68712,142800003.0
2006-06-05 09:50:00,0.6871,0.68719,0.68707,0.68713,235100003.0
2006-06-05 09:51:00,0.6871,0.6871,0.68704,0.68707,103099997.0
2006-06-05 09:52:00,0.68711,0.68711,0.68701,0.68701,45400000.0
2006-06-05 09:53:00,0.68701,0.68715,0.68701,0.68713,203799999.0
2006-06-05 09:54:00,0.68708,0.68716,0.68707,0.68716,118499999.0
2006-06-05 09:55:00,0.68717,0.68718,0.68707,0.68707,167400001.0
2006-06-05 09:56:00,0.68707,0.6871,0.68705,0.6871,179399994.0
2006-06-05 09:57:00,0.68713,0.68713,0.68705,0.6871,104300001.0
2006-06-05 09:58:00,0.68714,0.68723,0.68713,0.68723,88500001.0
2006-06-05 09:59:00,0.68721,0.68722,0.68715,0.68722,117700002.0
2006-06-05 10:00:00,0.68725,0.68729,0.68722,0.68729,139199998.0
2006-06-05 10:01:00,0.68726,0.6873,0.68723,0.6873,84099998.0
2006-06-05 10:02:00,0.68727,0.68732,0.68727,0.68732,187799995.0
2006-06-05 10:03:00,0.68733,0.68733,0.68723,0.68733,222200002.0
2006-06-05 10:04:00,0.6874,0.6874,0.68735,0.68739,61499998.0
2006-06-05 10:05:00,0.68735,0.68736,0.68727,0.68727,81399998.0
2006-06-05 10:06:00,0.68722,0.68729,0.68722,0.68725,139100000.0
2006-06-05 10:07:00,0.68722,0.68737,0.6872,0.68737,155000002.0
2006-06-05 10:08:00,0.6874,0.68745,0.68733,0.68745,132200000.0
2006-06-05 10:09:00,0.68745,0.68758,0.68745,0.68756,222199999.0
2006-06-05 10:10:00,0.68761,0.68762,0.68759,0.68762,124200000.0
2006-06-05 10:11:00,0.68758,0.68764,0.68758,0.68761,91400003.0
2006-06-05 10:12:00,0.68758,0.68758,0.68752,0.68752,44600001.0
2006-06-05 10:13:00,0.68751,0.68758,0.68746,0.68758,167099998.0
2006-06-05 10:14:00,0.68758,0.68758,0.68752,0.68752,12000000.0
2006-06-05 10:15:00,0.68756,0.6876,0.68754,0.68757,204500003.0
2006-06-05 10:16:00,0.68757,0.68772,0.68757,0.68772,122499996.0
2006-06-05 10:17:00,0.68768,0.68769,0.68758,0.6876,256100001.0
2006-06-05 10:18:00,0.68764,0.68765,0.68762,0.68765,116299997.0
2006-06-05 10:19:00,0.68768,0.68768,0.68759,0.68765,47100000.0
2006-06-05 10:20:00,0.68767,0.68771,0.68761,0.68771,116599997.0
2006-06-05 10:21:00,0.68763,0.68769,0.68763,0.68766,141300005.0
2006-06-05 10:22:00,0.6877,0.68773,0.68765,0.6877,73699998.0
2006-06-05 10:23:00,0.68769,0.6877,0.68761,0.68763,57000001.0
2006-06-05 10:24:00,0.68761,0.68764,0.68761,0.68764,72799999.0
2006-06-05 10:25:00,0.68763,0.68774,0.68763,0.68766,146100001.0
2006-06-05 10:26:00,0.68769,0.68776,0.68769,0.68772,117800001.0
2006-06-05 10:27:00,0.68772,0.68782,0.68768,0.68782,146100004.0
2006-06-05 10:28:00,0.68781,0.68788,0.68779,0.68781,197100001.0
2006-06-05 10:29:00,0.68778,0.68783,0.68768,0.68768,92700000.0
2006-06-05 10:30:00,0.6877,0.68773,0.68763,0.68773,185899998.0
2006-06-05 10:31:00,0.68772,0.68772,0.6876,0.68763,89000000.0
2006-06-05 10:32:00,0.68765,0.68772,0.68761,0.68768,166700003.0
2006-06-05 10:33:00,0.68769,0.68773,0.68763,0.68773,147599999.0
2006-06-05 10:34:00,0.68772,0.68772,0.68763,0.68768,103200004.0
2006-06-05 10:35:00,0.68773,0.68778,0.68769,0.68775,67900001.0
2006-06-05 10:36:00,0.68771,0.68771,0.68762,0.68769,175799998.0
2006-06-05 10:37:00,0.68773,0.68774,0.68771,0.68771,137000000.0
2006-06-05 10:38:00,0.68774,0.68775,0.68766,0.68769,96400000.0
2006-06-05 10:39:00,0.68767,0.68774,0.68763,0.68767,245000003.0
2006-06-05 10:40:00,0.68771,0.68781,0.6877,0.6877,137300004.0
2006-06-05 10:41:00,0.68773,0.68781,0.68773,0.68777,134000000.0
2006-06-05 10:42:00,0.68774,0.68775,0.6877,0.68771,108500000.0
2006-06-05 10:43:00,0.68773,0.68778,0.68766,0.68778,183500001.0
2006-06-05 10:44:00,0.68779,0.6878,0.68777,0.68777,93299998.0
2006-06-05 10:45:00,0.68775,0.68778,0.68772,0.68778,162400000.0
2006-06-05 10:46:00,0.68771,0.68782,0.68771,0.68772,167500000.0
2006-06-05 10:47:00,0.68772,0.68773,0.68772,0.68773,47799998.0
2006-06-05 10:48:00,0.68773,0.68779,0.6877,0.68779,134900002.0
2006-06-05 10:49:00,0.68771,0.68778,0.68771,0.68775,86200000.0
2006-06-05 10:50:00,0.68772,0.68774,0.6877,0.6877,160600002.0
2006-06-05 10:51:00,0.68768,0.68772,0.68763,0.68772,119200000.0
2006-06-05 10:52:00,0.68764,0.68771,0.68764,0.6877,146900003.0
2006-06-05 10:53:00,0.6877,0.68779,0.6877,0.68776,74500001.0
2006-06-05 10:54:00,0.68778,0.68778,0.68773,0.68773,130100000.0
2006-06-05 10:55:00,0.68771,0.68778,0.68765,0.68778,33100000.0
2006-06-05 10:56:00,0.68775,0.68778,0.68765,0.68772,210400000.0
2006-06-05 10:57:00,0.68765,0.6877,0.68763,0.68763,174600003.0
2006-06-05 10:58:00,0.68767,0.68771,0.68767,0.68771,115099999.0
2006-06-05 10:59:00,0.68765,0.68776,0.68765,0.68771,94500002.0
2006-06-05 11:00:00,0.68773,0.68773,0.68766,0.68772,172400002.0
2006-06-05 11:01:00,0.68769,0.68769,0.68766,0.68767,124500002.0
2006-06-05 11:02:00,0.6877,0.6877,0.68768,0.68768,47900000.0
2006-06-05 11:03:00,0.68768,0.68768,0.68762,0.68762,84699999.0
2006-06-05 11:04:00,0.6876,0.68763,0.68753,0.68763,280000001.0
2006-06-05 11:05:00,0.68757,0.68758,0.68757,0.68758,34100000.0
2006-06-05 11:06:00,0.68762,0.68763,0.68756,0.68757,155100001.0
2006-06-05 11:07:00,0.68752,0.6876,0.68752,0.68755,103800001.0
2006-06-05 11:08:00,0.68762,0.68762,0.68751,0.68755,111800000.0
2006-06-05 11:09:00,0.68755,0.68759,0.68755,0.68759,144400000.0
2006-06-05 11:10:00,0.68764,0.68768,0.6876,0.68763,108800000.0
2006-06-05 11:11:00,0.68765,0.68769,0.68761,0.68769,103800000.0
2006-06-05 11:12:00,0.68776,0.68778,0.68772,0.68772,163100000.0
2006-06-05 11:13:00,0.68766,0.68773,0.68765,0.6877,156999998.0
2006-06-05 11:14:00,0.68774,0.68775,0.68768,0.68772,206300000.0
2006-06-05 11:15:00,0.68775,0.68775,0.68768,0.6877,177699999.0
2006-06-05 11:16:00,0.6877,0.6877,0.68765,0.6877,216999999.0
2006-06-05 11:17:00,0.68769,0.68769,0.68762,0.68767,94500000.0
2006-06-05 11:18:00,0.68769,0.6877,0.68764,0.6877,72600003.0
2006-06-05 11:19:00,0.68768,0.6877,0.68759,0.68765,190400001.0
2006-06-05 11:20:00,0.68762,0.6877,0.68762,0.68765,83200001.0
2006-06-05 11:21:00,0.68771,0.68771,0.68764,0.68765,173200001.0
2006-06-05 11:22:00,0.68767,0.68775,0.68765,0.68765,183699999.0
2006-06-05 11:23:00,0.68765,0.68765,0.6876,0.68765,101999997.0
2006-06-05 11:24:00,0.68767,0.68769,0.68763,0.68768,99800001.0
2006-06-05 11:25:00,0.68768,0.6877,0.68762,0.68762,52299999.0
2006-06-05 11:26:00,0.68759,0.68762,0.68756,0.68756,176400001.0
2006-06-05 11:27:00,0.68753,0.68758,0.68753,0.68758,70400001.0
2006-06-05 11:28:00,0.68758,0.68767,0.68758,0.68761,213600004.0
2006-06-05 11:29:00,0.68766,0.68767,0.68761,0.68761,216899995.0
2006-06-05 11:30:00,0.68766,0.68768,0.68762,0.68767,119699997.0
2006-06-05 11:31:00,0.68764,0.68774,0.68764,0.68767,183600004.0
2006-06-05 11:32:00,0.68766,0.68766,0.68752,0.68758,230900003.0
2006-06-05 11:33:00,0.68756,0.68761,0.68753,0.68754,232100000.0
2006-06-05 11:34:00,0.6876,0.6877,0.6876,0.68767,191500001.0
2006-06-05 11:35:00,0.68768,0.68768,0.68756,0.68756,103500002.0
2006-06-05 11:36:00,0.68752,0.68762,0.6875,0.6875,197600001.0
2006-06-05 11:37:00,0.68753,0.68757,0.68753,0.68755,124600001.0
2006-06-05 11:38:00,0.68759,0.68764,0.68759,0.6876,141499999.0
2006-06-05 11:39:00,0.68762,0.68771,0.68762,0.68767,89199999.0
2006-06-05 11:40:00,0.68765,0.68765,0.68763,0.68763,59000000.0
2006-06-05 11:41:00,0.68755,0.6876,0.68755,0.6876,77499998.0
2006-06-05 11:42:00,0.68755,0.68758,0.68755,0.68757,81200001.0
2006-06-05 11:43:00,0.68757,0.68762,0.68755,0.68762,58599999.0
2006-06-05 11:44:00,0.68758,0.68763,0.68758,0.6876,108400001.0
2006-06-05 11:45:00,0.68755,0.68762,0.68754,0.68758,290299998.0
2006-06-05 11:46:00,0.68755,0.6876,0.68753,0.68755,88600000.0
2006-06-05 11:47:00,0.68756,0.68758,0.68751,0.68758,109600000.0
2006-06-05 11:48:00,0.68751,0.68753,0.68747,0.68753,98099999.0
2006-06-05 11:49:00,0.68752,0.68759,0.6875,0.68759,162100002.0
2006-06-05 11:50:00,0.6875,0.68751,0.68745,0.68747,123699999.0
2006-06-05 11:51:00,0.68747,0.68753,0.68745,0.68745,266400002.0
2006-06-05 11:52:00,0.68748,0.68753,0.68745,0.6875,190799998.0
2006-06-05 11:53:00,0.68747,0.68752,0.68744,0.68752,61900002.0
2006-06-05 11:54:00,0.68747,0.68749,0.68743,0.68748,51700000.0
2006-06-05 11:55:00,0.68753,0.68753,0.68741,0.68745,98600000.0
2006-06-05 11:56:00,0.68743,0.68753,0.68743,0.68753,133000000.0
2006-06-05 11:57:00,0.68755,0.68755,0.68743,0.68754,189199999.0
2006-06-05 11:58:00,0.68754,0.68756,0.68746,0.68747,136200000.0
2006-06-05 11:59:00,0.6875,0.68751,0.68742,0.68751,119899996.0
2006-06-05 12:00:00,0.68745,0.6875,0.68745,0.6875,283899995.0
2006-06-05 12:01:00,0.68753,0.68753,0.68745,0.68745,71800001.0
2006-06-05 12:02:00,0.68752,0.68752,0.68741,0.68745,128899999.0
2006-06-05 12:03:00,0.6875,0.68752,0.68748,0.68748,89900000.0
2006-06-05 12:04:00,0.68748,0.68748,0.68748,0.68748,80000001.0
2006-06-05 12:05:00,0.68751,0.68753,0.6875,0.68752,87100000.0
2006-06-05 12:06:00,0.68746,0.68746,0.6873,0.6873,60500000.0
2006-06-05 12:07:00,0.68727,0.68727,0.68722,0.68722,198700001.0
2006-06-05 12:08:00,0.68724,0.68728,0.68717,0.68728,96700001.0
2006-06-05 12:09:00,0.68726,0.68726,0.68716,0.6872,259700002.0
2006-06-05 12:10:00,0.68724,0.6873,0.68724,0.6873,90900000.0
2006-06-05 12:11:00,0.68727,0.68734,0.68726,0.68734,115500000.0
2006-06-05 12:12:00,0.68734,0.68741,0.68734,0.68737,123499997.0
2006-06-05 12:13:00,0.68737,0.6875,0.68737,0.6875,108200000.0
2006-06-05 12:14:00,0.68745,0.68754,0.68745,0.6875,170300001.0
2006-06-05 12:15:00,0.6875,0.68757,0.6875,0.68752,85899999.0
2006-06-05 12:16:00,0.68755,0.68757,0.68748,0.68757,102400001.0
2006-06-05 12:17:00,0.6875,0.68754,0.68745,0.68754,200099996.0
2006-06-05 12:18:00,0.68757,0.68758,0.68749,0.68749,133300001.0
2006-06-05 12:19:00,0.6875,0.6875,0.68747,0.68747,72799999.0
2006-06-05 12:20:00,0.6875,0.6875,0.6875,0.6875,4000000.0
2006-06-05 12:21:00,0.68747,0.68752,0.68747,0.68747,401900004.0
2006-06-05 12:22:00,0.68748,0.6875,0.68748,0.6875,175200002.0
2006-06-05 12:23:00,0.68748,0.6875,0.68747,0.6875,192499999.0
2006-06-05 12:24:00,0.68749,0.68752,0.68745,0.6875,98500001.0
2006-06-05 12:25:00,0.68748,0.68749,0.68743,0.68749,139599998.0
2006-06-05 12:26:00,0.68746,0.68752,0.68746,0.68752,88100000.0
2006-06-05 12:27:00,0.68752,0.68752,0.68747,0.68747,270000003.0
2006-06-05 12:28:00,0.68745,0.68748,0.68745,0.68747,123400002.0
2006-06-05 12:29:00,0.68747,0.68752,0.68747,0.6875,115799999.0
2006-06-05 12:30:00,0.68749,0.68753,0.68746,0.68748,214700001.0
2006-06-05 12:31:00,0.68747,0.68754,0.68747,0.68752,116199998.0
2006-06-05 12:32:00,0.68751,0.68755,0.68751,0.68753,158399999.0
2006-06-05 12:33:00,0.68753,0.68753,0.68752,0.68752,36100000.0
2006-06-05 12:34:00,0.68743,0.68748,0.68741,0.68748,196199992.0
2006-06-05 12:35:00,0.68743,0.68749,0.68741,0.68749,51799999.0
2006-06-05 12:36:00,0.68748,0.6875,0.68743,0.68746,173400004.0
2006-06-05 12:37:00,0.68748,0.68748,0.68741,0.68745,195699999.0
2006-06-05 12:38:00,0.68748,0.68756,0.68746,0.68747,90400001.0
2006-06-05 12:39:00,0.68757,0.68757,0.68749,0.68753,35800000.0
2006-06-05 12:40:00,0.68748,0.68753,0.68746,0.68749,107999998.0
2006-06-05 12:41:00,0.68748,0.68751,0.68742,0.68743,223000001.0
2006-06-05 12:42:00,0.68745,0.68753,0.68738,0.68742,188500000.0
2006-06-05 12:43:00,0.6874,0.68742,0.68737,0.6874,112200003.0
2006-06-05 12:44:00,0.68738,0.68744,0.68735,0.68735,190199995.0
2006-06-05 12:45:00,0.68733,0.68733,0.68729,0.68729,109400002.0
2006-06-05 12:46:00,0.68733,0.68733,0.68731,0.68731,123300001.0
2006-06-05 12:47:00,0.68731,0.68735,0.6873,0.68735,161300001.0
2006-06-05 12:48:00,0.68725,0.68729,0.68725,0.68729,28700001.0
2006-06-05 12:49:00,0.68733,0.68736,0.68729,0.6873,102199999.0
2006-06-05 12:50:00,0.68732,0.68739,0.68731,0.68731,185200000.0
2006-06-05 12:51:00,0.68732,0.68739,0.68732,0.68739,168800002.0
2006-06-05 12:52:00,0.68738,0.68738,0.68732,0.68732,75999998.0
2006-06-05 12:53:00,0.68739,0.68739,0.68731,0.68738,195700000.0
2006-06-05 12:54:00,0.68733,0.68734,0.68727,0.68731,198899998.0
2006-06-05 12:55:00,0.68731,0.68731,0.68726,0.68726,55700001.0
2006-06-05 12:56:00,0.68722,0.68725,0.68718,0.68718,105200002.0
2006-06-05 12:57:00,0.68722,0.68724,0.68714,0.68715,181900001.0
2006-06-05 12:58:00,0.68718,0.68724,0.68715,0.68715,108200001.0
2006-06-05 12:59:00,0.68719,0.68729,0.68717,0.68725,350700003.0
2006-06-05 13:00:00,0.68735,0.68741,0.68733,0.68733,209899999.0
2006-06-05 13:01:00,0.68734,0.6874,0.6873,0.68731,95200002.0
2006-06-05 13:02:00,0.68738,0.68741,0.68731,0.68738,154900002.0
2006-06-05 13:03:00,0.6873,0.68738,0.68726,0.68727,117500000.0
2006-06-05 13:04:00,0.68724,0.68735,0.68724,0.6873,133100002.0
2006-06-05 13:05:00,0.68723,0.6873,0.68723,0.68724,131600002.0
2006-06-05 13:06:00,0.68721,0.68727,0.68719,0.68724,175100000.0
2006-06-05 13:07:00,0.68722,0.68725,0.68717,0.6872,193800002.0
2006-06-05 13:08:00,0.6872,0.6872,0.68715,0.68718,100400000.0
2006-06-05 13:09:00,0.68711,0.68725,0.68711,0.68725,94800001.0
2006-06-05 13:10:00,0.68722,0.68725,0.6872,0.68721,169300005.0
2006-06-05 13:11:00,0.68722,0.68727,0.68715,0.68715,122000001.0
2006-06-05 13:12:00,0.68723,0.68727,0.68723,0.68727,5600000.0
2006-06-05 13:13:00,0.6873,0.6873,0.68724,0.68724,113400000.0
2006-06-05 13:14:00,0.68724,0.6873,0.68724,0.68725,76699998.0
2006-06-05 13:15:00,0.68721,0.6873,0.68721,0.68726,83100001.0
2006-06-05 13:16:00,0.68722,0.68725,0.68722,0.68723,227999997.0
2006-06-05 13:17:00,0.68726,0.68726,0.68717,0.68724,239299999.0
2006-06-05 13:18:00,0.68718,0.68727,0.68717,0.6872,98400001.0
2006-06-05 13:19:00,0.68724,0.68729,0.68721,0.68725,317599998.0
2006-06-05 13:20:00,0.68722,0.6873,0.68722,0.68728,266800003.0
2006-06-05 13:21:00,0.68723,0.68731,0.68722,0.68731,42100000.0
2006-06-05 13:22:00,0.68723,0.68723,0.68722,0.68722,50100002.0
2006-06-05 13:23:00,0.6872,0.68725,0.6872,0.68725,92300000.0
2006-06-05 13:24:00,0.68722,0.68724,0.68722,0.68724,111700001.0
2006-06-05 13:25:00,0.6872,0.68722,0.68719,0.6872,133699997.0
2006-06-05 13:26:00,0.68722,0.6873,0.68719,0.68726,203399997.0
2006-06-05 13:27:00,0.68723,0.68735,0.68723,0.68734,118800001.0
2006-06-05 13:28:00,0.68733,0.68733,0.68723,0.68727,48400000.0
2006-06-05 13:29:00,0.68727,0.6873,0.68727,0.6873,70100000.0
2006-06-05 13:30:00,0.68732,0.68734,0.68727,0.68728,120399999.0
2006-06-05 13:31:00,0.68725,0.68725,0.68716,0.68722,173200003.0
2006-06-05 13:32:00,0.68732,0.68733,0.68722,0.68727,141899999.0
2006-06-05 13:33:00,0.6873,0.68736,0.6873,0.68732,243599995.0
2006-06-05 13:34:00,0.68734,0.6874,0.6873,0.68739,106800001.0
2006-06-05 13:35:00,0.68739,0.68753,0.68739,0.68753,159300001.0
2006-06-05 13:36:00,0.68756,0.68756,0.68745,0.68753,105600001.0
2006-06-05 13:37:00,0.68753,0.68753,0.68745,0.68747,121399999.0
2006-06-05 13:38:00,0.68741,0.68743,0.68738,0.6874,218800003.0
2006-06-05 13:39:00,0.68742,0.68753,0.68742,0.68747,176099998.0
2006-06-05 13:40:00,0.68752,0.6876,0.68743,0.68759,99700001.0
2006-06-05 13:41:00,0.68751,0.68764,0.68751,0.68759,96300002.0
2006-06-05 13:42:00,0.68766,0.68768,0.68763,0.68767,188699999.0
2006-06-05 13:43:00,0.68765,0.68772,0.68765,0.68766,159399997.0
2006-06-05 13:44:00,0.68773,0.68778,0.6877,0.6877,143000002.0
2006-06-05 13:45:00,0.68769,0.68777,0.68769,0.68775,104499999.0
2006-06-05 13:46:00,0.6878,0.68783,0.68777,0.68777,145399998.0
2006-06-05 13:47:00,0.6878,0.6878,0.68775,0.68775,232299997.0
2006-06-05 13:48:00,0.68774,0.68774,0.68764,0.68767,82300001.0
2006-06-05 13:49:00,0.6877,0.6877,0.68761,0.68762,106700002.0
2006-06-05 13:50:00,0.6876,0.68768,0.6876,0.68768,253900004.0
2006-06-05 13:51:00,0.68767,0.68771,0.68761,0.68768,137199999.0
2006-06-05 13:52:00,0.68765,0.68768,0.68763,0.68763,105300000.0
2006-06-05 13:53:00,0.68766,0.68766,0.68753,0.68759,131400000.0
2006-06-05 13:54:00,0.68758,0.68758,0.68749,0.68756,190200001.0
2006-06-05 13:55:00,0.68755,0.68755,0.68745,0.68748,134900000.0
2006-06-05 13:56:00,0.68745,0.68751,0.68745,0.6875,115699998.0
2006-06-05 13:57:00,0.68745,0.6875,0.68742,0.68742,83500000.0
2006-06-05 13:58:00,0.68745,0.68748,0.68745,0.68746,84600002.0
2006-06-05 13:59:00,0.68744,0.68745,0.68744,0.68745,27000001.0
2006-06-05 14:00:00,0.68747,0.68757,0.68747,0.68754,178800000.0
2006-06-05 14:01:00,0.68753,0.68758,0.68752,0.68752,137599999.0
2006-06-05 14:02:00,0.68752,0.68759,0.68748,0.68758,69400001.0
2006-06-05 14:03:00,0.68764,0.68784,0.68758,0.68784,160299995.0
2006-06-05 14:04:00,0.68783,0.68783,0.68779,0.6878,184600000.0
2006-06-05 14:05:00,0.68773,0.68773,0.68766,0.68766,30900000.0
2006-06-05 14:06:00,0.68774,0.68781,0.68774,0.6878,224000003.0
2006-06-05 14:07:00,0.68781,0.68814,0.68781,0.68814,165900000.0
2006-06-05 14:08:00,0.68827,0.68829,0.68825,0.68826,153099999.0
2006-06-05 14:09:00,0.68823,0.68833,0.68821,0.68833,54900001.0
2006-06-05 14:10:00,0.68838,0.68841,0.68833,0.6884,239299999.0
2006-06-05 14:11:00,0.68842,0.68848,0.68838,0.68838,84499999.0
2006-06-05 14:12:00,0.68836,0.68839,0.68834,0.68838,124000000.0
2006-06-05 14:13:00,0.68839,0.68839,0.68831,0.68836,158199994.0
2006-06-05 14:14:00,0.6883,0.6883,0.68822,0.68829,142200004.0
2006-06-05 14:15:00,0.6883,0.6883,0.68819,0.68822,46899999.0
2006-06-05 14:16:00,0.68825,0.68826,0.68823,0.68825,91000001.0
2006-06-05 14:17:00,0.68824,0.68824,0.68817,0.68819,36800001.0
2006-06-05 14:18:00,0.68816,0.6882,0.68811,0.68816,209999999.0
2006-06-05 14:19:00,0.68812,0.68817,0.6881,0.68817,236799997.0
2006-06-05 14:20:00,0.68814,0.68832,0.68814,0.68832,172100001.0
2006-06-05 14:21:00,0.68835,0.6884,0.68833,0.68836,72899999.0
2006-06-05 14:22:00,0.68831,0.68835,0.68831,0.68835,30800000.0
2006-06-05 14:23:00,0.68833,0.68836,0.68831,0.68832,119200000.0
2006-06-05 14:24:00,0.68827,0.68827,0.68822,0.68824,66500001.0
2006-06-05 14:25:00,0.68826,0.6883,0.68824,0.68824,197400000.0
2006-06-05 14:26:00,0.68822,0.68823,0.68818,0.68823,138700002.0
2006-06-05 14:27:00,0.68829,0.68829,0.68821,0.68823,173600000.0
2006-06-05 14:28:00,0.68827,0.68837,0.68826,0.68829,153300001.0
2006-06-05 14:29:00,0.68829,0.68836,0.68829,0.68835,107699999.0
2006-06-05 14:30:00,0.6883,0.68837,0.6883,0.68835,76699998.0
2006-06-05 14:31:00,0.68833,0.68837,0.68832,0.68833,86000001.0
2006-06-05 14:32:00,0.68834,0.68837,0.68833,0.68833,82200000.0
2006-06-05 14:33:00,0.68834,0.68839,0.6883,0.6883,136399995.0
2006-06-05 14:34:00,0.68834,0.68834,0.68828,0.68828,54200001.0
2006-06-05 14:35:00,0.68828,0.68833,0.68825,0.68825,87000001.0
2006-06-05 14:36:00,0.68827,0.68832,0.68825,0.68831,193500000.0
2006-06-05 14:37:00,0.68833,0.68836,0.68829,0.6883,190499999.0
2006-06-05 14:38:00,0.68835,0.68835,0.68824,0.68824,116200002.0
2006-06-05 14:39:00,0.68824,0.68831,0.68824,0.68831,123399997.0
2006-06-05 14:40:00,0.68832,0.68848,0.68828,0.68848,112900002.0
2006-06-05 14:41:00,0.68853,0.68853,0.68844,0.68844,101299998.0
2006-06-05 14:42:00,0.68844,0.68845,0.68832,0.68837,178599999.0
2006-06-05 14:43:00,0.68837,0.68851,0.68837,0.6885,138999997.0
2006-06-05 14:44:00,0.68848,0.68848,0.68839,0.68843,135099997.0
2006-06-05 14:45:00,0.68847,0.68848,0.68839,0.68843,171900001.0
2006-06-05 14:46:00,0.6885,0.68855,0.68849,0.68855,88800002.0
2006-06-05 14:47:00,0.68855,0.68855,0.68846,0.68846,109400002.0
2006-06-05 14:48:00,0.68842,0.68842,0.68831,0.68837,114100002.0
2006-06-05 14:49:00,0.68833,0.68837,0.6883,0.68835,106799999.0
2006-06-05 14:50:00,0.68831,0.68832,0.68831,0.68832,29500001.0
2006-06-05 14:51:00,0.68823,0.68827,0.68823,0.68825,139399996.0
2006-06-05 14:52:00,0.68822,0.68825,0.6882,0.68821,174400001.0
2006-06-05 14:53:00,0.68822,0.68825,0.68819,0.68821,107300001.0
2006-06-05 14:54:00,0.6882,0.68826,0.6882,0.68825,10900000.0
2006-06-05 14:55:00,0.68829,0.68829,0.68816,0.68818,135600002.0
2006-06-05 14:56:00,0.68817,0.68825,0.68815,0.68818,102800000.0
2006-06-05 14:57:00,0.68819,0.68824,0.68817,0.68823,128700000.0
2006-06-05 14:58:00,0.6883,0.68837,0.68825,0.68837,195000001.0
2006-06-05 14:59:00,0.68836,0.68839,0.68833,0.68839,181899994.0
2006-06-05 15:00:00,0.6884,0.68848,0.6884,0.68848,82500002.0
2006-06-05 15:01:00,0.68851,0.68851,0.68844,0.68846,129500003.0
2006-06-05 15:02:00,0.68837,0.68848,0.68837,0.68839,160200001.0
2006-06-05 15:03:00,0.68839,0.68839,0.68823,0.68823,166100000.0
2006-06-05 15:04:00,0.68819,0.68826,0.68819,0.68825,207799998.0
2006-06-05 15:05:00,0.68824,0.68824,0.68815,0.68815,82900001.0
2006-06-05 15:06:00,0.68814,0.68818,0.6881,0.68815,139800002.0
2006-06-05 15:07:00,0.68819,0.6882,0.68814,0.6882,123399999.0
2006-06-05 15:08:00,0.68818,0.68818,0.68805,0.68805,221000000.0
2006-06-05 15:09:00,0.68809,0.68815,0.68809,0.68813,81099999.0
2006-06-05 15:10:00,0.68815,0.68815,0.68809,0.68809,54200000.0
2006-06-05 15:11:00,0.68816,0.68826,0.68816,0.68826,44100000.0
2006-06-05 15:12:00,0.68825,0.68825,0.68818,0.6882,64300001.0
2006-06-05 15:13:00,0.68822,0.68829,0.68822,0.68822,160600001.0
2006-06-05 15:14:00,0.68822,0.68827,0.68822,0.68822,41700000.0
2006-06-05 15:15:00,0.68822,0.68831,0.68821,0.68831,90900001.0
2006-06-05 15:16:00,0.68832,0.68837,0.68828,0.68828,115399999.0
2006-06-05 15:17:00,0.68831,0.68838,0.6883,0.68832,83100000.0
2006-06-05 15:18:00,0.68825,0.68834,0.68825,0.68834,135900002.0
2006-06-05 15:19:00,0.6883,0.68839,0.6883,0.68839,130799998.0
2006-06-05 15:20:00,0.68844,0.68851,0.68843,0.68844,142100000.0
2006-06-05 15:21:00,0.68846,0.68851,0.68845,0.6885,213699997.0
2006-06-05 15:22:00,0.68849,0.68852,0.68846,0.6885,131000002.0
2006-06-05 15:23:00,0.68836,0.68847,0.68836,0.68847,131800001.0
2006-06-05 15:24:00,0.68851,0.68851,0.68846,0.68849,149499996.0
2006-06-05 15:25:00,0.68844,0.68846,0.6884,0.68841,77799999.0
2006-06-05 15:26:00,0.68845,0.68845,0.68833,0.6884,153600002.0
2006-06-05 15:27:00,0.68837,0.68837,0.68827,0.68827,94099998.0
2006-06-05 15:28:00,0.68829,0.68833,0.68825,0.68833,92400001.0
2006-06-05 15:29:00,0.68837,0.68837,0.68831,0.68836,74999998.0
2006-06-05 15:30:00,0.68836,0.68836,0.68831,0.68833,61900001.0
2006-06-05 15:31:00,0.68836,0.68843,0.68835,0.68843,120700002.0
2006-06-05 15:32:00,0.68841,0.68841,0.6884,0.6884,21500001.0
2006-06-05 15:33:00,0.68841,0.68842,0.68833,0.68833,132200000.0
2006-06-05 15:34:00,0.68837,0.68839,0.68833,0.68834,66900001.0
2006-06-05 15:35:00,0.68841,0.68841,0.68826,0.68827,154399998.0
2006-06-05 15:36:00,0.68824,0.68828,0.68822,0.68823,218800004.0
2006-06-05 15:37:00,0.68824,0.6884,0.68824,0.68831,126699998.0
2006-06-05 15:38:00,0.68832,0.68832,0.68828,0.68828,32100000.0
2006-06-05 15:39:00,0.6882,0.68831,0.68816,0.68819,264000005.0
2006-06-05 15:40:00,0.68825,0.68829,0.68822,0.68825,204200003.0
2006-06-05 15:41:00,0.68815,0.68819,0.68814,0.68814,143999997.0
2006-06-05 15:42:00,0.68815,0.68821,0.68814,0.68821,171999997.0
2006-06-05 15:43:00,0.68819,0.68821,0.68818,0.68818,100300000.0
2006-06-05 15:44:00,0.68822,0.68823,0.68822,0.68823,47699998.0
2006-06-05 15:45:00,0.68832,0.68839,0.68831,0.68833,172000003.0
2006-06-05 15:46:00,0.68845,0.68853,0.68842,0.68849,248900004.0
2006-06-05 15:47:00,0.68852,0.68855,0.68848,0.6885,96700000.0
2006-06-05 15:48:00,0.68853,0.68856,0.68848,0.68848,118199999.0
2006-06-05 15:49:00,0.68851,0.68862,0.68851,0.68857,166099999.0
2006-06-05 15:50:00,0.68857,0.68858,0.68853,0.68853,157299996.0
2006-06-05 15:51:00,0.68857,0.68857,0.6885,0.6885,80099998.0
2006-06-05 15:52:00,0.68844,0.68844,0.68838,0.68838,133600004.0
2006-06-05 15:53:00,0.68842,0.68844,0.68839,0.68841,97699999.0
2006-06-05 15:54:00,0.68842,0.68843,0.68836,0.68837,101399998.0
2006-06-05 15:55:00,0.6884,0.68848,0.6884,0.68845,181100003.0
2006-06-05 15:56:00,0.68852,0.68857,0.6885,0.6885,63600000.0
2006-06-05 15:57:00,0.68856,0.68865,0.68855,0.68865,299099998.0
2006-06-05 15:58:00,0.68855,0.68863,0.68855,0.68858,69200001.0
2006-06-05 15:59:00,0.68859,0.68863,0.68851,0.68853,90299998.0
2006-06-05 16:00:00,0.68851,0.6887,0.68851,0.68868,284700001.0
2006-06-05 16:01:00,0.68875,0.68885,0.68875,0.68885,6400000.0
2006-06-05 16:02:00,0.68882,0.68882,0.68872,0.68875,140800003.0
2006-06-05 16:03:00,0.68887,0.68904,0.68886,0.68896,229100003.0
2006-06-05 16:04:00,0.68889,0.68905,0.68889,0.68897,138599997.0
2006-06-05 16:05:00,0.68894,0.68903,0.68894,0.68898,135400002.0
2006-06-05 16:06:00,0.68899,0.68899,0.68888,0.68895,129900000.0
2006-06-05 16:07:00,0.68895,0.689,0.68887,0.68887,80599998.0
2006-06-05 16:08:00,0.68882,0.68893,0.68878,0.68886,233299996.0
2006-06-05 16:09:00,0.68886,0.68891,0.68886,0.6889,113199999.0
2006-06-05 16:10:00,0.68891,0.68896,0.68891,0.68892,132700003.0
2006-06-05 16:11:00,0.6889,0.68897,0.6889,0.68897,161499996.0
2006-06-05 16:12:00,0.68893,0.68894,0.68885,0.68885,227899998.0
2006-06-05 16:13:00,0.68887,0.68893,0.68887,0.68893,81800001.0
2006-06-05 16:14:00,0.68892,0.68896,0.68889,0.68889,62900000.0
2006-06-05 16:15:00,0.68891,0.689,0.68891,0.68892,95100001.0
2006-06-05 16:16:00,0.68896,0.6891,0.68896,0.68903,125400000.0
2006-06-05 16:17:00,0.68902,0.68908,0.689,0.689,222900003.0
2006-06-05 16:18:00,0.68902,0.68911,0.68902,0.6891,117200000.0
2006-06-05 16:19:00,0.68904,0.68914,0.68903,0.68913,158599998.0
2006-06-05 16:20:00,0.68908,0.68915,0.68908,0.68915,47100000.0
2006-06-05 16:21:00,0.68913,0.68915,0.68905,0.68905,77499999.0
2006-06-05 16:22:00,0.68908,0.68908,0.68897,0.68897,66199999.0
2006-06-05 16:23:00,0.68903,0.68903,0.68896,0.68899,57400001.0
2006-06-05 16:24:00,0.68904,0.68908,0.68897,0.68906,204200002.0
2006-06-05 16:25:00,0.6891,0.68923,0.6891,0.68922,146299998.0
2006-06-05 16:26:00,0.6892,0.6892,0.68907,0.68913,54400000.0
2006-06-05 16:27:00,0.68917,0.68921,0.68909,0.68909,102900001.0
2006-06-05 16:28:00,0.6891,0.68919,0.6891,0.68912,98199999.0
2006-06-05 16:29:00,0.68914,0.68917,0.6891,0.68917,60499999.0
2006-06-05 16:30:00,0.68916,0.68922,0.68912,0.68912,128699999.0
2006-06-05 16:31:00,0.68916,0.68925,0.68916,0.68923,149299998.0
2006-06-05 16:32:00,0.68921,0.68924,0.6892,0.68924,75799999.0
2006-06-05 16:33:00,0.68924,0.68932,0.68919,0.68925,173000001.0
2006-06-05 16:34:00,0.68918,0.68927,0.68918,0.68923,93200000.0
2006-06-05 16:35:00,0.68932,0.68937,0.68931,0.68933,148900003.0
2006-06-05 16:36:00,0.68932,0.68942,0.68932,0.68937,114500000.0
2006-06-05 16:37:00,0.68938,0.68942,0.68937,0.68937,85000000.0
2006-06-05 16:38:00,0.6894,0.68944,0.68934,0.68936,131000000.0
2006-06-05 16:39:00,0.68937,0.68943,0.68935,0.68935,108299999.0
2006-06-05 16:40:00,0.68934,0.68941,0.68934,0.68938,99700000.0
2006-06-05 16:41:00,0.68936,0.68948,0.68936,0.68942,178700000.0
2006-06-05 16:42:00,0.68941,0.68945,0.6894,0.68945,190900001.0
2006-06-05 16:43:00,0.68938,0.68941,0.68938,0.68941,177499997.0
2006-06-05 16:44:00,0.68932,0.68932,0.68926,0.6893,66100000.0
2006-06-05 16:45:00,0.68927,0.6893,0.68927,0.68928,62600000.0
2006-06-05 16:46:00,0.68932,0.68938,0.68932,0.68935,320499997.0
2006-06-05 16:47:00,0.68932,0.6894,0.6893,0.68932,167699997.0
2006-06-05 16:48:00,0.68936,0.68937,0.68932,0.68932,129100002.0
2006-06-05 16:49:00,0.68932,0.68942,0.68932,0.68938,81100000.0
2006-06-05 16:50:00,0.68943,0.68943,0.68928,0.68928,48300001.0
2006-06-05 16:51:00,0.68927,0.68939,0.68921,0.68937,85299999.0
2006-06-05 16:52:00,0.68933,0.68938,0.6893,0.68933,154200000.0
2006-06-05 16:53:00,0.68933,0.68933,0.68922,0.68933,120400002.0
2006-06-05 16:54:00,0.68936,0.6894,0.6893,0.68939,254599999.0
2006-06-05 16:55:00,0.68934,0.68946,0.68933,0.68937,150400002.0
2006-06-05 16:56:00,0.68933,0.68935,0.68929,0.68932,124800004.0
2006-06-05 16:57:00,0.68936,0.6894,0.68935,0.68939,138100004.0
2006-06-05 16:58:00,0.68936,0.6894,0.68936,0.68937,175099998.0
2006-06-05 16:59:00,0.68929,0.68939,0.68929,0.68932,150100002.0
2006-06-05 17:00:00,0.68936,0.68947,0.68936,0.6894,135600000.0
2006-06-05 17:01:00,0.68941,0.6895,0.68938,0.68946,205100000.0
2006-06-05 17:02:00,0.68942,0.68947,0.6894,0.68941,186699999.0
2006-06-05 17:03:00,0.68939,0.68939,0.68931,0.68934,116500004.0
2006-06-05 17:04:00,0.68941,0.68945,0.68937,0.68937,138600002.0
2006-06-05 17:05:00,0.68935,0.68947,0.68935,0.68941,137500003.0
2006-06-05 17:06:00,0.68938,0.68945,0.68938,0.68943,43900001.0
2006-06-05 17:07:00,0.68942,0.68943,0.68933,0.68936,193700001.0
2006-06-05 17:08:00,0.6893,0.6893,0.68924,0.68928,90099999.0
2006-06-05 17:09:00,0.68931,0.68938,0.68927,0.68929,111299997.0
2006-06-05 17:10:00,0.6893,0.6893,0.68921,0.68924,153000002.0
2006-06-05 17:11:00,0.68921,0.68928,0.6892,0.68928,167699999.0
2006-06-05 17:12:00,0.68931,0.68936,0.68931,0.68931,63200000.0
2006-06-05 17:13:00,0.68932,0.68939,0.68926,0.68932,84900001.0
2006-06-05 17:14:00,0.68933,0.68946,0.68929,0.68946,103900002.0
2006-06-05 17:15:00,0.68948,0.68948,0.68939,0.68939,215499999.0
2006-06-05 17:16:00,0.6894,0.68947,0.68937,0.68937,121099998.0
2006-06-05 17:17:00,0.68933,0.68937,0.68932,0.68936,121899999.0
2006-06-05 17:18:00,0.68936,0.68942,0.68936,0.68939,98000000.0
2006-06-05 17:19:00,0.68941,0.68947,0.6894,0.6894,165999995.0
2006-06-05 17:20:00,0.6894,0.68942,0.68909,0.68938,157100002.0
2006-06-05 17:21:00,0.68942,0.68946,0.68939,0.6894,249300001.0
2006-06-05 17:22:00,0.68943,0.68943,0.68933,0.68933,83699999.0
2006-06-05 17:23:00,0.68934,0.68944,0.68934,0.68935,235400004.0
2006-06-05 17:24:00,0.68944,0.68944,0.68932,0.68934,149700001.0
2006-06-05 17:25:00,0.68937,0.68942,0.68936,0.68938,97100000.0
2006-06-05 17:26:00,0.68939,0.6894,0.68932,0.6894,107500001.0
2006-06-05 17:27:00,0.68941,0.68947,0.6894,0.68942,190900002.0
2006-06-05 17:28:00,0.68943,0.68944,0.68938,0.68944,148100001.0
2006-06-05 17:29:00,0.6894,0.6894,0.68935,0.68935,59999999.0
2006-06-05 17:30:00,0.68941,0.68944,0.6894,0.68941,165200000.0
2006-06-05 17:31:00,0.68944,0.68944,0.68939,0.68942,145899998.0
2006-06-05 17:32:00,0.68945,0.68948,0.68943,0.68945,71700000.0
2006-06-05 17:33:00,0.68951,0.68952,0.68948,0.6895,68499999.0
2006-06-05 17:34:00,0.68947,0.68954,0.68947,0.68947,99900000.0
2006-06-05 17:35:00,0.68952,0.68961,0.68952,0.68957,102999998.0
2006-06-05 17:36:00,0.68957,0.6896,0.68953,0.68953,99699998.0
2006-06-05 17:37:00,0.68951,0.68951,0.68943,0.68946,144399998.0
2006-06-05 17:38:00,0.68955,0.68958,0.68949,0.68952,173299997.0
2006-06-05 17:39:00,0.6895,0.68951,0.68944,0.68944,95800002.0
2006-06-05 17:40:00,0.68942,0.68949,0.68942,0.68949,193600004.0
2006-06-05 17:41:00,0.68945,0.68952,0.68945,0.6895,124700001.0
2006-06-05 17:42:00,0.68947,0.68951,0.68945,0.68945,168700000.0
2006-06-05 17:43:00,0.68949,0.68949,0.68941,0.68943,115600002.0
2006-06-05 17:44:00,0.68939,0.68948,0.68939,0.68948,239000002.0
2006-06-05 17:45:00,0.68944,0.68944,0.68938,0.68942,155700002.0
2006-06-05 17:46:00,0.68943,0.68943,0.68942,0.68942,15900000.0
2006-06-05 17:47:00,0.68938,0.68939,0.68936,0.68936,241799997.0
2006-06-05 17:48:00,0.68935,0.68935,0.68935,0.68935,4000000.0
2006-06-05 17:49:00,0.68935,0.68935,0.68935,0.68935,68899999.0
2006-06-05 17:50:00,0.68933,0.68937,0.6893,0.68935,106900002.0
2006-06-05 17:51:00,0.68932,0.68935,0.68932,0.68935,3200000.0
2006-06-05 17:52:00,0.68937,0.68937,0.68932,0.68933,102099999.0
2006-06-05 17:53:00,0.68935,0.68942,0.68935,0.68939,80600000.0
2006-06-05 17:54:00,0.6894,0.6894,0.68937,0.6894,139099998.0
2006-06-05 17:55:00,0.68933,0.68935,0.68933,0.68935,24700000.0
2006-06-05 17:56:00,0.68932,0.68932,0.68931,0.68931,86299999.0
2006-06-05 17:57:00,0.68932,0.68933,0.68932,0.68933,104599998.0
2006-06-05 17:58:00,0.68934,0.68934,0.68927,0.68927,78700001.0
2006-06-05 17:59:00,0.68928,0.68928,0.68923,0.68923,112899996.0
2006-06-05 18:00:00,0.68922,0.68925,0.68918,0.68925,165600007.0
2006-06-05 18:01:00,0.68929,0.68933,0.68925,0.68925,1082600004.0
2006-06-05 18:02:00,0.68923,0.68928,0.6892,0.6892,1381400001.0
2006-06-05 18:03:00,0.6892,0.68928,0.6892,0.68925,1817999997.0
2006-06-05 18:04:00,0.68923,0.68932,0.68919,0.68932,593900004.0
2006-06-05 18:05:00,0.68928,0.6893,0.68925,0.68928,1233500007.0
2006-06-05 18:06:00,0.68928,0.6893,0.68925,0.68928,1581000000.0
2006-06-05 18:07:00,0.6894,0.6896,0.6894,0.6896,816400002.0
2006-06-05 18:08:00,0.6895,0.6896,0.6894,0.6895,816400002.0
2006-06-05 18:09:00,0.68927,0.6893,0.68925,0.68928,816400002.0
2006-06-05 18:10:00,0.6893,0.68932,0.68925,0.68925,1179200011.0
2006-06-05 18:11:00,0.68925,0.68933,0.68925,0.68933,991100001.0
2006-06-05 18:12:00,0.6893,0.68932,0.68925,0.68925,936699990.0
2006-06-05 18:13:00,0.68927,0.68934,0.68927,0.68928,749299995.0
2006-06-05 18:14:00,0.68931,0.68937,0.68928,0.68931,1305999996.0
2006-06-05 18:15:00,0.6894,0.6895,0.6894,0.6895,1101200002.0
2006-06-05 18:16:00,0.6893,0.68934,0.68927,0.68927,1101200002.0
2006-06-05 18:17:00,0.68927,0.6893,0.68925,0.68928,761700005.0
2006-06-05 18:18:00,0.68928,0.6893,0.68925,0.6893,933500010.0
2006-06-05 18:19:00,0.68932,0.68945,0.68925,0.68941,547000009.0
2006-06-05 18:20:00,0.68945,0.68948,0.68942,0.68948,623100001.0
2006-06-05 18:21:00,0.68945,0.68948,0.6894,0.68945,745900000.0
2006-06-05 18:22:00,0.68948,0.68948,0.68942,0.68945,963699996.0
2006-06-05 18:23:00,0.68945,0.68948,0.6894,0.68942,1394600004.0
2006-06-05 18:24:00,0.68942,0.68948,0.6894,0.68942,916899998.0
2006-06-05 18:25:00,0.68942,0.68948,0.6894,0.68942,896499990.0
2006-06-05 18:26:00,0.68945,0.68948,0.6894,0.68945,1113099988.0
2006-06-05 18:27:00,0.68945,0.68945,0.6894,0.68943,508300000.0
2006-06-05 18:28:00,0.68941,0.68941,0.68931,0.68933,527799992.0
2006-06-05 18:29:00,0.68925,0.68928,0.6892,0.68925,844400001.0
2006-06-05 18:30:00,0.68925,0.68928,0.6892,0.68928,904099998.0
2006-06-05 18:31:00,0.68925,0.68928,0.6892,0.68923,452200009.0
2006-06-05 18:32:00,0.68925,0.68928,0.68918,0.6892,697100007.0
2006-06-05 18:33:00,0.68923,0.68928,0.6892,0.68925,1099999996.0
2006-06-05 18:34:00,0.68925,0.68928,0.6892,0.68923,998599999.0
2006-06-05 18:35:00,0.68925,0.68925,0.68922,0.68923,487600002.0
2006-06-05 18:36:00,0.6892,0.68925,0.6892,0.68925,128800000.0
2006-06-05 18:37:00,0.68923,0.68925,0.6892,0.68925,362100000.0
2006-06-05 18:38:00,0.68922,0.68923,0.68914,0.68914,247700001.0
2006-06-05 18:39:00,0.68915,0.68915,0.68912,0.68913,396500006.0
2006-06-05 18:40:00,0.68915,0.68915,0.6891,0.68912,333900001.0
2006-06-05 18:41:00,0.68912,0.68918,0.6891,0.68915,749099986.0
2006-06-05 18:42:00,0.68913,0.68918,0.6891,0.68915,439700007.0
2006-06-05 18:43:00,0.68912,0.68915,0.6891,0.68912,287299998.0
2006-06-05 18:44:00,0.68915,0.68918,0.6891,0.68912,698100001.0
2006-06-05 18:45:00,0.68913,0.68918,0.6891,0.6891,283499997.0
2006-06-05 18:46:00,0.68918,0.68918,0.68912,0.68915,92800002.0
2006-06-05 18:47:00,0.68917,0.68917,0.68912,0.68915,166500002.0
2006-06-05 18:48:00,0.68912,0.68915,0.68907,0.68915,307700000.0
2006-06-05 18:49:00,0.6891,0.68918,0.6891,0.68915,216400000.0
2006-06-05 18:50:00,0.68913,0.68918,0.68912,0.68918,82100000.0
2006-06-05 18:51:00,0.6892,0.68932,0.6892,0.68925,364600006.0
2006-06-05 18:52:00,0.68927,0.68928,0.68922,0.68925,317599995.0
2006-06-05 18:53:00,0.68925,0.68928,0.68917,0.68917,806000003.0
2006-06-05 18:54:00,0.68923,0.68925,0.6892,0.68925,251499996.0
2006-06-05 18:55:00,0.68922,0.68925,0.68918,0.68922,580599999.0
2006-06-05 18:56:00,0.68923,0.68928,0.68922,0.68923,377400000.0
2006-06-05 18:57:00,0.68925,0.68928,0.68922,0.68923,324100006.0
2006-06-05 18:58:00,0.6892,0.68925,0.6892,0.68922,1088199999.0
2006-06-05 18:59:00,0.6892,0.68925,0.6892,0.6892,913400005.0
2006-06-05 19:00:00,0.6892,0.68925,0.6892,0.68925,668999998.0
2006-06-05 19:01:00,0.68925,0.68925,0.68925,0.68925,70100000.0
2006-06-05 19:02:00,0.68925,0.68925,0.6892,0.68925,496099993.0
2006-06-05 19:03:00,0.68923,0.68928,0.6892,0.68922,556699996.0
2006-06-05 19:04:00,0.68925,0.68928,0.68922,0.68925,314999997.0
2006-06-05 19:05:00,0.68922,0.68927,0.6892,0.68927,496399997.0
2006-06-05 19:06:00,0.68922,0.68928,0.68922,0.68922,590800000.0
2006-06-05 19:07:00,0.68927,0.68928,0.68922,0.68922,241000002.0
2006-06-05 19:08:00,0.68928,0.68928,0.6892,0.6892,1186499995.0
2006-06-05 19:09:00,0.6892,0.68928,0.6892,0.68928,634900000.0
2006-06-05 19:10:00,0.68928,0.68928,0.6892,0.68925,426600005.0
2006-06-05 19:11:00,0.68922,0.68928,0.6892,0.68928,226199998.0
2006-06-05 19:12:00,0.68925,0.68925,0.6892,0.6892,105000000.0
2006-06-05 19:13:00,0.6892,0.68925,0.6892,0.68923,353200000.0
2006-06-05 19:14:00,0.68923,0.68928,0.6892,0.68923,272099997.0
2006-06-05 19:15:00,0.68923,0.68928,0.68917,0.68922,613200005.0
2006-06-05 19:16:00,0.68925,0.68925,0.68925,0.68925,173000001.0
2006-06-05 19:17:00,0.68925,0.68925,0.68925,0.68925,460799997.0
2006-06-05 19:18:00,0.68923,0.68927,0.68922,0.68927,324899998.0
2006-06-05 19:19:00,0.68925,0.68928,0.68922,0.68925,507599994.0
2006-06-05 19:20:00,0.68922,0.68925,0.68922,0.68922,340399995.0
2006-06-05 19:21:00,0.68922,0.68925,0.6892,0.68923,330500006.0
2006-06-05 19:22:00,0.68925,0.68928,0.68922,0.68925,187599999.0
2006-06-05 19:23:00,0.68922,0.68928,0.6892,0.68925,306399998.0
2006-06-05 19:24:00,0.68925,0.68928,0.68925,0.68928,250900000.0
2006-06-05 19:25:00,0.68927,0.68928,0.6892,0.68927,108400001.0
2006-06-05 19:26:00,0.68937,0.68967,0.68913,0.68967,659399998.0
2006-06-05 19:27:00,0.68967,0.68967,0.6892,0.68947,914000002.0
2006-06-05 19:28:00,0.68922,0.68928,0.68922,0.68928,283399998.0
2006-06-05 19:29:00,0.68925,0.68925,0.6892,0.68925,569200002.0
2006-06-05 19:30:00,0.68923,0.68925,0.6892,0.68922,601999997.0
2006-06-05 19:31:00,0.68922,0.68928,0.6892,0.68925,792299996.0
2006-06-05 19:32:00,0.68927,0.68928,0.68922,0.68927,381100004.0
2006-06-05 19:33:00,0.68923,0.68925,0.6892,0.68923,230999995.0
2006-06-05 19:34:00,0.68923,0.68925,0.68922,0.68925,530800000.0
2006-06-05 19:35:00,0.68925,0.68928,0.68922,0.68925,435500003.0
2006-06-05 19:36:00,0.68928,0.68928,0.6892,0.68925,579300001.0
2006-06-05 19:37:00,0.68925,0.68928,0.68922,0.68925,285100002.0
2006-06-05 19:38:00,0.68925,0.68928,0.68922,0.68923,347699993.0
2006-06-05 19:39:00,0.6892,0.68925,0.6892,0.68925,791799994.0
2006-06-05 19:40:00,0.68922,0.68928,0.68922,0.68922,635200001.0
2006-06-05 19:41:00,0.68922,0.68925,0.6892,0.68923,488300000.0
2006-06-05 19:42:00,0.68923,0.68925,0.6892,0.68925,263100001.0
2006-06-05 19:43:00,0.6892,0.6892,0.68871,0.68871,152700001.0
2006-06-05 19:44:00,0.68862,0.68865,0.68862,0.68862,390299996.0
2006-06-05 19:45:00,0.68865,0.68865,0.6886,0.68862,282399999.0
2006-06-05 19:46:00,0.68865,0.68867,0.68865,0.68865,121300000.0
2006-06-05 19:47:00,0.68865,0.68867,0.68862,0.68867,95899998.0
2006-06-05 19:48:00,0.68867,0.68867,0.68865,0.68865,177500001.0
2006-06-05 19:49:00,0.68862,0.68865,0.6886,0.68865,293800006.0
2006-06-05 19:50:00,0.68865,0.68867,0.68862,0.68863,373999996.0
2006-06-05 19:51:00,0.68865,0.68867,0.6886,0.68865,479000005.0
2006-06-05 19:52:00,0.6887,0.68931,0.6887,0.68931,247899997.0
2006-06-05 19:53:00,0.68935,0.68938,0.68935,0.68935,185800002.0
2006-06-05 19:54:00,0.68935,0.68935,0.6893,0.68935,126700000.0
2006-06-05 19:55:00,0.68938,0.68938,0.68935,0.68935,89600002.0
2006-06-05 19:56:00,0.68935,0.6894,0.68935,0.6894,136299997.0
2006-06-05 19:57:00,0.6894,0.68949,0.68917,0.68917,468999997.0
2006-06-05 19:58:00,0.68909,0.68909,0.68865,0.68865,229500002.0
2006-06-05 19:59:00,0.68869,0.68906,0.68869,0.68906,371799999.0
2006-06-05 20:00:00,0.6892,0.68945,0.6892,0.68945,225200003.0
2006-06-05 20:01:00,0.68945,0.68945,0.68922,0.68945,247700002.0
2006-06-05 20:02:00,0.68945,0.68948,0.68943,0.68943,184400001.0
2006-06-05 20:03:00,0.68944,0.68945,0.68939,0.68945,114700001.0
2006-06-05 20:04:00,0.68944,0.68944,0.68942,0.68942,195100005.0
2006-06-05 20:05:00,0.68941,0.68943,0.6894,0.68941,214899999.0
2006-06-05 20:06:00,0.68937,0.68939,0.68936,0.68936,229900004.0
2006-06-05 20:07:00,0.68936,0.68943,0.68936,0.68937,245899997.0
2006-06-05 20:08:00,0.6894,0.6894,0.68934,0.68939,628099998.0
2006-06-05 20:09:00,0.68938,0.68942,0.68937,0.68938,181999999.0
2006-06-05 20:10:00,0.68933,0.68938,0.68931,0.68938,158700001.0
2006-06-05 20:11:00,0.68938,0.68938,0.68934,0.68935,312299999.0
2006-06-05 20:12:00,0.68934,0.68934,0.6892,0.68926,1099999993.0
2006-06-05 20:13:00,0.68919,0.68919,0.68883,0.68883,335200001.0
2006-06-05 20:14:00,0.68881,0.6891,0.68881,0.6891,309500000.0
2006-06-05 20:15:00,0.68911,0.68913,0.68823,0.68913,802800008.0
2006-06-05 20:16:00,0.68914,0.68914,0.6889,0.68899,444000004.0
2006-06-05 20:17:00,0.68898,0.68907,0.68898,0.68904,145100002.0
2006-06-05 20:18:00,0.68905,0.68905,0.68894,0.68898,305700001.0
2006-06-05 20:19:00,0.68902,0.68924,0.68902,0.68918,450699996.0
2006-06-05 20:20:00,0.68924,0.68936,0.68924,0.68933,333699997.0
2006-06-05 20:21:00,0.68933,0.68935,0.68928,0.6893,147400002.0
2006-06-05 20:22:00,0.68926,0.68931,0.68923,0.68931,140999999.0
2006-06-05 20:23:00,0.68927,0.68927,0.68908,0.68908,384300000.0
2006-06-05 20:24:00,0.689,0.68936,0.689,0.68917,356099997.0
2006-06-05 20:25:00,0.68917,0.68929,0.6891,0.68923,483600002.0
2006-06-05 20:26:00,0.68925,0.68934,0.68924,0.68926,853900000.0
2006-06-05 20:27:00,0.68923,0.68929,0.68922,0.68925,442099991.0
2006-06-05 20:28:00,0.68924,0.68924,0.68907,0.6891,634100002.0
2006-06-05 20:29:00,0.68913,0.6892,0.6891,0.68912,562099999.0
2006-06-05 20:30:00,0.68913,0.68923,0.6891,0.68923,1955000009.0
2006-06-05 20:31:00,0.68927,0.68933,0.6892,0.6892,1354199996.0
2006-06-05 20:32:00,0.68922,0.68929,0.68915,0.68929,1435200005.0
2006-06-05 20:33:00,0.68927,0.68927,0.68907,0.6891,260400004.0
2006-06-05 20:34:00,0.68916,0.68919,0.68899,0.68899,326399999.0
2006-06-05 20:35:00,0.68903,0.68914,0.68899,0.68914,289699999.0
2006-06-05 20:36:00,0.68916,0.68919,0.68913,0.68913,318299993.0
2006-06-05 20:37:00,0.68915,0.68936,0.68915,0.68922,597500004.0
2006-06-05 20:38:00,0.6892,0.68932,0.6892,0.68925,902100005.0
2006-06-05 20:39:00,0.68923,0.68923,0.68911,0.68911,400400003.0
2006-06-05 20:40:00,0.6891,0.68917,0.68904,0.68908,442100000.0
2006-06-05 20:41:00,0.68905,0.68915,0.68904,0.68906,510799991.0
2006-06-05 20:42:00,0.68905,0.68921,0.68898,0.68907,140299998.0
2006-06-05 20:43:00,0.68897,0.689,0.68879,0.68893,650800004.0
2006-06-05 20:44:00,0.68898,0.68898,0.6887,0.68891,802500004.0
2006-06-05 20:45:00,0.68896,0.68911,0.68877,0.68908,564699995.0
2006-06-05 20:46:00,0.68919,0.68919,0.68911,0.68918,164100000.0
2006-06-05 20:47:00,0.68918,0.68927,0.68914,0.68921,652700002.0
2006-06-05 20:48:00,0.68919,0.68922,0.68912,0.68912,798800001.0
2006-06-05 20:49:00,0.68914,0.68924,0.6891,0.68915,281600000.0
2006-06-05 20:50:00,0.68912,0.68924,0.68911,0.68914,1440599998.0
2006-06-05 20:51:00,0.6891,0.68925,0.6891,0.68922,293100006.0
2006-06-05 20:52:00,0.68922,0.68922,0.68907,0.68912,637699998.0
2006-06-05 20:53:00,0.68915,0.68919,0.68906,0.68916,881700004.0
2006-06-05 20:54:00,0.68917,0.68917,0.68899,0.68917,748099998.0
2006-06-05 20:55:00,0.68918,0.6892,0.68902,0.68908,514999996.0
2006-06-05 20:56:00,0.68911,0.6892,0.68908,0.68914,1225700001.0
2006-06-05 20:57:00,0.68914,0.68932,0.68914,0.68927,1210000002.0
2006-06-05 20:58:00,0.6893,0.68943,0.6893,0.68943,782799994.0
2006-06-05 20:59:00,0.68945,0.68952,0.68928,0.68928,1618599990.0
2006-06-05 21:00:00,0.68931,0.68942,0.6893,0.68939,1801399996.0
2006-06-05 21:01:00,0.68948,0.68953,0.68939,0.68953,1147499991.0
2006-06-05 21:02:00,0.68953,0.68953,0.6894,0.68947,430500000.0
2006-06-05 21:03:00,0.68945,0.68947,0.68937,0.68937,696799994.0
2006-06-05 21:04:00,0.68936,0.68941,0.68934,0.68934,420199998.0
2006-06-05 21:05:00,0.6893,0.68937,0.68929,0.68936,750000002.0
2006-06-05 21:06:00,0.68935,0.68937,0.68929,0.68931,695700008.0
2006-06-05 21:07:00,0.68931,0.68942,0.68931,0.68938,121200000.0
2006-06-05 21:08:00,0.6894,0.68941,0.68933,0.68933,154200001.0
2006-06-05 21:09:00,0.6894,0.68942,0.68937,0.6894,469099996.0
2006-06-05 21:10:00,0.68942,0.68944,0.68941,0.68941,172300000.0
2006-06-05 21:11:00,0.6894,0.68943,0.6894,0.68941,136100001.0
2006-06-05 21:12:00,0.68938,0.68944,0.68938,0.68944,91100002.0
2006-06-05 21:13:00,0.68944,0.68947,0.68938,0.68942,446500003.0
2006-06-05 21:14:00,0.68944,0.68946,0.68936,0.68939,625999994.0
2006-06-05 21:15:00,0.6894,0.68945,0.68938,0.68945,386400003.0
2006-06-05 21:16:00,0.68944,0.68949,0.68943,0.68949,447600003.0
2006-06-05 21:17:00,0.68946,0.68951,0.68944,0.68949,234100000.0
2006-06-05 21:18:00,0.68945,0.68948,0.68942,0.68945,126100002.0
2006-06-05 21:19:00,0.68943,0.68945,0.6894,0.6894,425299994.0
2006-06-05 21:20:00,0.68946,0.68951,0.68942,0.68943,1236700002.0
2006-06-05 21:21:00,0.68945,0.68945,0.68938,0.6894,405099997.0
2006-06-05 21:22:00,0.68942,0.68947,0.68939,0.68947,728500001.0
2006-06-05 21:23:00,0.68943,0.68943,0.68939,0.68942,118800000.0
2006-06-05 21:24:00,0.68944,0.68944,0.68937,0.68939,324699999.0
2006-06-05 21:25:00,0.6894,0.68945,0.68938,0.68942,278700000.0
2006-06-05 21:26:00,0.68945,0.68945,0.68942,0.68942,110100000.0
2006-06-05 21:27:00,0.68945,0.68949,0.68944,0.68945,93300003.0
2006-06-05 21:28:00,0.68947,0.68953,0.68944,0.68947,238499996.0
2006-06-05 21:29:00,0.68949,0.68951,0.68949,0.68951,121700000.0
2006-06-05 21:30:00,0.68948,0.68956,0.68947,0.68956,154800001.0
2006-06-05 21:31:00,0.68956,0.68961,0.68952,0.68953,259700003.0
2006-06-05 21:32:00,0.68955,0.68964,0.68954,0.6896,597800008.0
2006-06-05 21:33:00,0.68958,0.68958,0.68949,0.68952,407600005.0
2006-06-05 21:34:00,0.68953,0.68957,0.68951,0.68952,451100008.0
2006-06-05 21:35:00,0.68956,0.68959,0.68951,0.68954,231399999.0
2006-06-05 21:36:00,0.68956,0.68963,0.68955,0.68955,137999996.0
2006-06-05 21:37:00,0.68961,0.68964,0.68958,0.6896,295000001.0
2006-06-05 21:38:00,0.6896,0.68964,0.68958,0.68961,163300001.0
2006-06-05 21:39:00,0.68957,0.68966,0.68957,0.68965,206099999.0
2006-06-05 21:40:00,0.68961,0.68967,0.68959,0.68959,251700002.0
2006-06-05 21:41:00,0.6896,0.68964,0.6896,0.68964,111999998.0
2006-06-05 21:42:00,0.6896,0.6896,0.68953,0.68959,151999999.0
2006-06-05 21:43:00,0.68956,0.68959,0.6895,0.68956,298100003.0
2006-06-05 21:44:00,0.68958,0.68964,0.68958,0.6896,451500004.0
2006-06-05 21:45:00,0.6896,0.6896,0.6896,0.6896,96100003.0
2006-06-05 21:46:00,0.6896,0.68964,0.6896,0.68964,335000000.0
2006-06-05 21:47:00,0.68965,0.68968,0.68965,0.68965,218700002.0
2006-06-05 21:48:00,0.68965,0.68965,0.6896,0.68962,72700000.0
2006-06-05 21:49:00,0.68961,0.68964,0.6896,0.6896,288200003.0
2006-06-05 21:50:00,0.68959,0.68964,0.68959,0.68964,193599997.0
2006-06-05 21:51:00,0.68965,0.68965,0.68962,0.68962,291900004.0
2006-06-05 21:52:00,0.68958,0.6896,0.68955,0.68955,112999997.0
2006-06-05 21:53:00,0.68958,0.68958,0.68956,0.68957,29200000.0
2006-06-05 21:54:00,0.68959,0.68965,0.68958,0.6896,367500002.0
2006-06-05 21:55:00,0.68958,0.68959,0.68955,0.68955,64000001.0
2006-06-05 21:56:00,0.68957,0.68957,0.68951,0.68951,220200004.0
2006-06-05 21:57:00,0.68952,0.68956,0.68951,0.68956,422899999.0
2006-06-05 21:58:00,0.68956,0.68962,0.68955,0.6896,140800000.0
2006-06-05 21:59:00,0.68954,0.68955,0.68945,0.68949,412400002.0
2006-06-05 22:00:00,0.68947,0.68958,0.68945,0.68953,117399999.0
2006-06-05 22:01:00,0.68954,0.68954,0.68947,0.6895,353699996.0
2006-06-05 22:02:00,0.68947,0.68949,0.6894,0.6894,357700001.0
2006-06-05 22:03:00,0.6894,0.68947,0.6894,0.68943,473400003.0
2006-06-05 22:04:00,0.68943,0.68949,0.68939,0.68948,303699997.0
2006-06-05 22:05:00,0.68945,0.6895,0.68945,0.68948,216400000.0
2006-06-05 22:06:00,0.68951,0.68953,0.68949,0.68949,198000004.0
2006-06-05 22:07:00,0.68946,0.68951,0.68946,0.6895,134999999.0
2006-06-05 22:08:00,0.68948,0.6895,0.68945,0.68945,292700002.0
2006-06-05 22:09:00,0.68947,0.6895,0.68947,0.6895,135799999.0
2006-06-05 22:10:00,0.68946,0.68951,0.68942,0.68947,98000001.0
2006-06-05 22:11:00,0.68948,0.68948,0.68945,0.68946,83000001.0
2006-06-05 22:12:00,0.68948,0.68949,0.68944,0.68948,459800001.0
2006-06-05 22:13:00,0.68947,0.68947,0.68942,0.68942,109199998.0
2006-06-05 22:14:00,0.68944,0.68948,0.6894,0.68945,174900002.0
2006-06-05 22:15:00,0.68948,0.68954,0.68943,0.68943,687400003.0
2006-06-05 22:16:00,0.6894,0.68942,0.68936,0.68938,679999999.0
2006-06-05 22:17:00,0.68947,0.68948,0.68947,0.68948,33600001.0
2006-06-05 22:18:00,0.68947,0.68956,0.68947,0.68949,197899997.0
2006-06-05 22:19:00,0.68948,0.68948,0.68941,0.68942,233199999.0
2006-06-05 22:20:00,0.68943,0.68948,0.68941,0.68948,65300000.0
2006-06-05 22:21:00,0.68947,0.68947,0.6894,0.6894,379100000.0
2006-06-05 22:22:00,0.68941,0.68941,0.68935,0.68935,459199998.0
2006-06-05 22:23:00,0.68933,0.68946,0.68933,0.68937,577200003.0
2006-06-05 22:24:00,0.6894,0.6894,0.68932,0.68937,373599997.0
2006-06-05 22:25:00,0.68934,0.6894,0.68931,0.6894,350499992.0
2006-06-05 22:26:00,0.68932,0.68936,0.68932,0.68936,519099996.0
2006-06-05 22:27:00,0.68936,0.68936,0.68934,0.68936,75000001.0
2006-06-05 22:28:00,0.68932,0.68932,0.68915,0.6892,203600000.0
2006-06-05 22:29:00,0.68926,0.68933,0.68924,0.68925,417000002.0
2006-06-05 22:30:00,0.6893,0.68938,0.6893,0.68936,125200002.0
2006-06-05 22:31:00,0.68935,0.68935,0.68931,0.68931,128699999.0
2006-06-05 22:32:00,0.68935,0.68942,0.68932,0.68932,230600003.0
2006-06-05 22:33:00,0.6893,0.68933,0.6893,0.68933,285900004.0
2006-06-05 22:34:00,0.68933,0.68934,0.68925,0.68925,328000002.0
2006-06-05 22:35:00,0.68925,0.68928,0.6892,0.68928,247800001.0
2006-06-05 22:36:00,0.6893,0.68934,0.6893,0.68934,98000000.0
2006-06-05 22:37:00,0.68936,0.6894,0.6893,0.6893,234000002.0
2006-06-05 22:38:00,0.68933,0.68933,0.68932,0.68932,51500001.0
2006-06-05 22:39:00,0.68932,0.68937,0.68928,0.68929,214300002.0
2006-06-05 22:40:00,0.68928,0.68937,0.68927,0.68934,354999999.0
2006-06-05 22:41:00,0.68935,0.6894,0.68935,0.6894,182200000.0
2006-06-05 22:42:00,0.68932,0.6894,0.68932,0.68935,215200000.0
2006-06-05 22:43:00,0.68935,0.68937,0.68928,0.6893,95200001.0
2006-06-05 22:44:00,0.68932,0.68932,0.68924,0.68927,127799996.0
2006-06-05 22:45:00,0.68932,0.68932,0.68923,0.68929,66400001.0
2006-06-05 22:46:00,0.68927,0.68927,0.6892,0.6892,58299999.0
2006-06-05 22:47:00,0.68925,0.68926,0.68915,0.68915,161100002.0
2006-06-05 22:48:00,0.68917,0.68929,0.68917,0.68917,277299996.0
2006-06-05 22:49:00,0.6893,0.6893,0.68921,0.68921,178300001.0
2006-06-05 22:50:00,0.68925,0.68928,0.68922,0.68922,29300000.0
2006-06-05 22:51:00,0.68927,0.68927,0.68923,0.68923,74600001.0
2006-06-05 22:52:00,0.68923,0.68923,0.6892,0.6892,87899998.0
2006-06-05 22:53:00,0.6892,0.68928,0.6892,0.68923,90599998.0
2006-06-05 22:54:00,0.68923,0.68928,0.68922,0.68923,151600002.0
2006-06-05 22:55:00,0.68923,0.68925,0.68922,0.68925,40100000.0
2006-06-05 22:56:00,0.68925,0.68925,0.6892,0.68923,44700001.0
2006-06-05 22:57:00,0.6892,0.68922,0.68918,0.68922,87800001.0
2006-06-05 22:58:00,0.68922,0.68922,0.68912,0.68915,435199993.0
2006-06-05 22:59:00,0.68915,0.68918,0.68902,0.68902,310900003.0
2006-06-05 23:00:00,0.6889,0.68922,0.6889,0.68917,295100003.0
2006-06-05 23:01:00,0.68917,0.68917,0.68917,0.68917,4100000.0
2006-06-05 23:02:00,0.68935,0.68939,0.68906,0.68917,209400003.0
2006-06-05 23:03:00,0.6891,0.68936,0.68903,0.68936,198600002.0
2006-06-05 23:04:00,0.68934,0.68934,0.68908,0.68918,85399998.0
2006-06-05 23:05:00,0.68917,0.68932,0.68913,0.68928,181900000.0
2006-06-05 23:06:00,0.68925,0.68938,0.68919,0.68938,200299999.0
2006-06-05 23:07:00,0.68938,0.68945,0.68926,0.68939,133300001.0
2006-06-05 23:08:00,0.68937,0.68937,0.689,0.68902,90699999.0
2006-06-05 23:09:00,0.6892,0.68925,0.68903,0.68921,295600003.0
2006-06-05 23:10:00,0.68918,0.6894,0.68914,0.68925,197900000.0
2006-06-05 23:11:00,0.68915,0.68941,0.68906,0.6893,138099998.0
2006-06-05 23:12:00,0.68935,0.68944,0.6892,0.68931,102099999.0
2006-06-05 23:13:00,0.68909,0.68933,0.68909,0.68925,170300003.0
2006-06-05 23:14:00,0.6893,0.68942,0.6892,0.68926,141499999.0
2006-06-05 23:15:00,0.68923,0.68935,0.68911,0.68935,166900002.0
2006-06-05 23:16:00,0.68917,0.68932,0.68908,0.68923,95500001.0
2006-06-05 23:17:00,0.68925,0.68939,0.68911,0.68939,192200001.0
2006-06-05 23:18:00,0.68922,0.68939,0.68905,0.68939,214900001.0
2006-06-05 23:19:00,0.68942,0.68942,0.68918,0.6893,230199995.0
2006-06-05 23:20:00,0.6892,0.6893,0.68905,0.68912,109099998.0
2006-06-05 23:21:00,0.68921,0.68946,0.6892,0.6892,127699999.0
2006-06-05 23:22:00,0.68913,0.68938,0.68908,0.68938,213599999.0
2006-06-05 23:23:00,0.68941,0.68941,0.68908,0.68921,149600001.0
2006-06-05 23:24:00,0.6893,0.68938,0.68916,0.68925,141099997.0
2006-06-05 23:25:00,0.68927,0.68934,0.6891,0.68932,231100000.0
2006-06-05 23:26:00,0.689,0.68938,0.68898,0.68938,230899994.0
2006-06-05 23:27:00,0.68917,0.68917,0.68917,0.68917,31800000.0
2006-06-05 23:28:00,0.68923,0.68923,0.6892,0.6892,75799999.0
2006-06-05 23:29:00,0.68915,0.68915,0.68898,0.68898,78099999.0
2006-06-05 23:30:00,0.68898,0.68902,0.68892,0.68893,108200001.0
2006-06-05 23:31:00,0.68894,0.68903,0.6889,0.68903,89999998.0
2006-06-05 23:32:00,0.68907,0.68913,0.68903,0.68913,82899999.0
2006-06-05 23:33:00,0.68916,0.68916,0.689,0.68902,145300002.0
2006-06-05 23:34:00,0.68902,0.68906,0.68894,0.68894,114000002.0
2006-06-05 23:35:00,0.68905,0.68907,0.68893,0.68907,94200001.0
2006-06-05 23:36:00,0.68908,0.68908,0.689,0.689,137999999.0
2006-06-05 23:37:00,0.68905,0.68909,0.68891,0.68903,113800001.0
2006-06-05 23:38:00,0.689,0.68908,0.689,0.68902,121299999.0
2006-06-05 23:39:00,0.68908,0.68916,0.68908,0.68908,188399997.0
2006-06-05 23:40:00,0.68894,0.68894,0.68884,0.68884,31900000.0
2006-06-05 23:41:00,0.68874,0.68874,0.68865,0.68865,148499996.0
2006-06-05 23:42:00,0.68875,0.68875,0.68869,0.68869,128600000.0
2006-06-05 23:43:00,0.6887,0.6887,0.68865,0.68867,154500000.0
2006-06-05 23:44:00,0.68869,0.68871,0.68868,0.68871,80799998.0
2006-06-05 23:45:00,0.68869,0.68869,0.68865,0.68868,107799997.0
2006-06-05 23:46:00,0.68874,0.68875,0.6887,0.68875,112400001.0
2006-06-05 23:47:00,0.68872,0.68872,0.68871,0.68871,61600002.0
2006-06-05 23:48:00,0.68875,0.68877,0.68872,0.68872,24500000.0
2006-06-05 23:49:00,0.6887,0.68873,0.6887,0.68873,29500001.0
2006-06-05 23:50:00,0.6887,0.6887,0.6887,0.6887,4800000.0
2006-06-05 23:51:00,0.68867,0.68868,0.68863,0.68864,65400001.0
2006-06-05 23:52:00,0.68863,0.68873,0.68863,0.68871,48600001.0
2006-06-05 23:53:00,0.68867,0.68871,0.68863,0.68863,194299997.0
2006-06-05 23:54:00,0.68867,0.68867,0.6886,0.6886,163699999.0
2006-06-05 23:55:00,0.68865,0.68865,0.6886,0.68865,151200000.0
2006-06-05 23:56:00,0.68863,0.68865,0.6886,0.68862,168200003.0
2006-06-05 23:57:00,0.68866,0.6887,0.68865,0.68867,250700001.0
2006-06-05 23:58:00,0.68875,0.68875,0.68845,0.68869,134900002.0
2006-06-05 23:59:00,0.68867,0.68867,0.68864,0.68866,124300002.0
2006-06-06 00:00:00,0.6886,0.68868,0.6886,0.6886,230499999.0
2006-06-06 00:01:00,0.68863,0.68867,0.6886,0.68867,141199998.0
2006-06-06 00:02:00,0.68867,0.68867,0.68863,0.68863,51700001.0
2006-06-06 00:03:00,0.68878,0.68887,0.68878,0.68887,15900000.0
2006-06-06 00:04:00,0.689,0.689,0.689,0.689,14400000.0
2006-06-06 00:05:00,0.68897,0.689,0.68897,0.689,112400004.0
2006-06-06 00:06:00,0.68899,0.68903,0.68896,0.689,156300002.0
2006-06-06 00:07:00,0.68896,0.689,0.68892,0.68892,107800002.0
2006-06-06 00:08:00,0.68894,0.68899,0.68867,0.68867,194299997.0
2006-06-06 00:09:00,0.68872,0.68881,0.68872,0.68879,92300001.0
2006-06-06 00:10:00,0.68885,0.68885,0.68875,0.68875,108800001.0
2006-06-06 00:11:00,0.68873,0.68883,0.68865,0.68877,154600001.0
2006-06-06 00:12:00,0.6888,0.6888,0.6888,0.6888,4800000.0
2006-06-06 00:13:00,0.68882,0.68889,0.68879,0.68885,159299998.0
2006-06-06 00:14:00,0.6888,0.68886,0.6887,0.68886,117399998.0
2006-06-06 00:15:00,0.68888,0.68888,0.68873,0.68881,126700001.0
2006-06-06 00:16:00,0.68885,0.68891,0.68885,0.68885,189999999.0
2006-06-06 00:17:00,0.68883,0.68893,0.68883,0.68888,84900001.0
2006-06-06 00:18:00,0.68887,0.68898,0.68887,0.68898,170300005.0
2006-06-06 00:19:00,0.68898,0.68902,0.68894,0.68895,78899999.0
2006-06-06 00:20:00,0.68896,0.68898,0.68894,0.68895,97400001.0
2006-06-06 00:21:00,0.68895,0.68895,0.68892,0.68892,23300001.0
2006-06-06 00:22:00,0.68892,0.68898,0.6889,0.68898,26400000.0
2006-06-06 00:23:00,0.68888,0.68888,0.68871,0.68886,204600006.0
2006-06-06 00:24:00,0.68895,0.68895,0.6889,0.68892,171700001.0
2006-06-06 00:25:00,0.68888,0.68888,0.68882,0.68882,64500001.0
2006-06-06 00:26:00,0.68887,0.68893,0.68886,0.68893,99100002.0
2006-06-06 00:27:00,0.68897,0.68897,0.68885,0.68893,103800002.0
2006-06-06 00:28:00,0.68895,0.68895,0.68892,0.68893,71000000.0
2006-06-06 00:29:00,0.68895,0.68895,0.68887,0.68887,82600003.0
2006-06-06 00:30:00,0.68897,0.68899,0.68894,0.68898,60699998.0
2006-06-06 00:31:00,0.68898,0.689,0.68898,0.689,65300000.0
2006-06-06 00:32:00,0.689,0.689,0.68895,0.68898,62200001.0
2006-06-06 00:33:00,0.68882,0.6889,0.68866,0.6889,140500001.0
2006-06-06 00:34:00,0.6889,0.68902,0.6889,0.68902,241300002.0
2006-06-06 00:35:00,0.689,0.68907,0.689,0.68907,108700001.0
2006-06-06 00:36:00,0.68891,0.68891,0.68871,0.68879,166300001.0
2006-06-06 00:37:00,0.68877,0.68891,0.68869,0.68891,151699999.0
2006-06-06 00:38:00,0.6889,0.6889,0.68889,0.68889,19900000.0
2006-06-06 00:39:00,0.68888,0.68897,0.68888,0.68897,133900000.0
2006-06-06 00:40:00,0.68896,0.68897,0.6888,0.6888,68999998.0
2006-06-06 00:41:00,0.68881,0.6891,0.68881,0.689,137000000.0
2006-06-06 00:42:00,0.68897,0.68905,0.68889,0.68904,209800001.0
2006-06-06 00:43:00,0.68898,0.68898,0.68897,0.68897,6200000.0
2006-06-06 00:44:00,0.68896,0.68898,0.68892,0.68893,144799997.0
2006-06-06 00:45:00,0.6889,0.68896,0.68885,0.68893,325900004.0
2006-06-06 00:46:00,0.68893,0.68895,0.6889,0.68893,173600001.0
2006-06-06 00:47:00,0.68893,0.68895,0.68892,0.68892,66999998.0
2006-06-06 00:48:00,0.6889,0.68892,0.6889,0.6889,139000000.0
2006-06-06 00:49:00,0.68895,0.68896,0.6889,0.6889,86300003.0
2006-06-06 00:50:00,0.68895,0.68895,0.6889,0.6889,49499998.0
2006-06-06 00:51:00,0.68898,0.689,0.68889,0.68898,159800001.0
2006-06-06 00:52:00,0.68893,0.68895,0.6889,0.6889,90900000.0
2006-06-06 00:53:00,0.68895,0.68897,0.68893,0.68896,125299998.0
2006-06-06 00:54:00,0.68897,0.68906,0.68897,0.68904,94400000.0
2006-06-06 00:55:00,0.68913,0.68921,0.68913,0.68915,94299999.0
2006-06-06 00:56:00,0.68913,0.68924,0.68913,0.68924,97799999.0
2006-06-06 00:57:00,0.68926,0.68926,0.68919,0.68919,143100000.0
2006-06-06 00:58:00,0.68915,0.68915,0.6891,0.68915,114800002.0
2006-06-06 00:59:00,0.68908,0.68909,0.68908,0.68909,46999998.0
2006-06-06 01:00:00,0.68907,0.68921,0.68907,0.6892,197099998.0
2006-06-06 01:01:00,0.68917,0.68921,0.68907,0.68921,95100002.0
2006-06-06 01:02:00,0.68921,0.68938,0.68921,0.68938,135800001.0
2006-06-06 01:03:00,0.68936,0.6894,0.68932,0.68932,187499996.0
2006-06-06 01:04:00,0.68936,0.68941,0.68927,0.68935,91100000.0
2006-06-06 01:05:00,0.68937,0.68937,0.68931,0.68937,169999996.0
2006-06-06 01:06:00,0.6894,0.6894,0.68934,0.68935,60699998.0
2006-06-06 01:07:00,0.68934,0.68942,0.68932,0.68932,158799999.0
2006-06-06 01:08:00,0.68937,0.68948,0.68937,0.68943,303099996.0
2006-06-06 01:09:00,0.68943,0.68943,0.68931,0.68933,200000000.0
2006-06-06 01:10:00,0.68932,0.68935,0.68926,0.6893,122400000.0
2006-06-06 01:11:00,0.68936,0.68941,0.68933,0.6894,184300004.0
2006-06-06 01:12:00,0.68937,0.68942,0.68932,0.68933,120500003.0
2006-06-06 01:13:00,0.68932,0.68935,0.68932,0.68935,192299999.0
2006-06-06 01:14:00,0.6893,0.68931,0.68926,0.68928,79800000.0
2006-06-06 01:15:00,0.68925,0.6893,0.68925,0.68928,94000000.0
2006-06-06 01:16:00,0.6893,0.68935,0.68926,0.68934,158000001.0
2006-06-06 01:17:00,0.68939,0.68939,0.68934,0.68934,157799999.0
2006-06-06 01:18:00,0.68927,0.68928,0.6892,0.68928,129500000.0
2006-06-06 01:19:00,0.68929,0.68935,0.68925,0.68932,197299993.0
2006-06-06 01:20:00,0.68928,0.68928,0.6892,0.68925,114699999.0
2006-06-06 01:21:00,0.68919,0.68931,0.68916,0.68929,233599997.0
2006-06-06 01:22:00,0.68926,0.68937,0.68926,0.68937,110100003.0
2006-06-06 01:23:00,0.6894,0.6894,0.68932,0.68936,189499999.0
2006-06-06 01:24:00,0.68936,0.68937,0.68936,0.68937,31700001.0
2006-06-06 01:25:00,0.68933,0.68939,0.68933,0.68933,162200001.0
2006-06-06 01:26:00,0.68933,0.68933,0.68921,0.68932,153599998.0
2006-06-06 01:27:00,0.68935,0.68935,0.68924,0.68925,200800001.0
2006-06-06 01:28:00,0.68933,0.68933,0.68921,0.68921,216100005.0
2006-06-06 01:29:00,0.68913,0.6892,0.68905,0.68905,265400000.0
2006-06-06 01:30:00,0.68905,0.68906,0.68892,0.68902,210699996.0
2006-06-06 01:31:00,0.68897,0.68901,0.68897,0.689,31800000.0
2006-06-06 01:32:00,0.68899,0.68899,0.68893,0.68894,98299999.0
2006-06-06 01:33:00,0.68897,0.68909,0.68897,0.68903,98200000.0
2006-06-06 01:34:00,0.68906,0.68907,0.68899,0.68899,80600002.0
2006-06-06 01:35:00,0.689,0.68901,0.68894,0.68895,162300002.0
2006-06-06 01:36:00,0.68901,0.68903,0.68896,0.68896,90300002.0
2006-06-06 01:37:00,0.68899,0.68899,0.68893,0.68899,153100002.0
2006-06-06 01:38:00,0.68897,0.68901,0.68891,0.68897,217299999.0
2006-06-06 01:39:00,0.68902,0.68905,0.68898,0.689,80400000.0
2006-06-06 01:40:00,0.68894,0.68901,0.68894,0.68901,203599995.0
2006-06-06 01:41:00,0.68897,0.68905,0.68894,0.68894,148199998.0
2006-06-06 01:42:00,0.68897,0.6891,0.68897,0.68909,83599999.0
2006-06-06 01:43:00,0.68906,0.68908,0.68905,0.68905,112099997.0
2006-06-06 01:44:00,0.68908,0.6891,0.68903,0.68907,177900005.0
2006-06-06 01:45:00,0.68912,0.68912,0.68905,0.68908,126299999.0
2006-06-06 01:46:00,0.68912,0.68916,0.68907,0.68907,207799998.0
2006-06-06 01:47:00,0.68912,0.68912,0.68901,0.68901,147599999.0
2006-06-06 01:48:00,0.68905,0.68907,0.68901,0.68905,225699998.0
2006-06-06 01:49:00,0.689,0.68902,0.68897,0.68898,242800002.0
2006-06-06 01:50:00,0.68903,0.68916,0.68903,0.68907,87800002.0
2006-06-06 01:51:00,0.68904,0.68913,0.68904,0.68913,68400001.0
2006-06-06 01:52:00,0.68907,0.68913,0.68907,0.6891,177799996.0
2006-06-06 01:53:00,0.68905,0.68914,0.68904,0.68911,90500000.0
2006-06-06 01:54:00,0.68907,0.68913,0.689,0.68907,113600001.0
2006-06-06 01:55:00,0.68901,0.68901,0.68888,0.68891,95599998.0
2006-06-06 01:56:00,0.6889,0.6889,0.68884,0.68888,98799999.0
2006-06-06 01:57:00,0.68889,0.68897,0.68889,0.68896,139799999.0
2006-06-06 01:58:00,0.68893,0.68895,0.68881,0.68885,133099999.0
2006-06-06 01:59:00,0.68886,0.6889,0.68885,0.6889,84100000.0
2006-06-06 02:00:00,0.68888,0.68898,0.68888,0.68891,140999999.0
2006-06-06 02:01:00,0.689,0.68905,0.68893,0.68893,183400002.0
2006-06-06 02:02:00,0.68887,0.68894,0.68887,0.68894,57800000.0
2006-06-06 02:03:00,0.68893,0.68893,0.68888,0.68891,118299998.0
2006-06-06 02:04:00,0.68889,0.68889,0.68878,0.68883,144300003.0
2006-06-06 02:05:00,0.6889,0.68917,0.6889,0.68917,151799999.0
2006-06-06 02:06:00,0.68919,0.68925,0.689,0.689,147899999.0
2006-06-06 02:07:00,0.68902,0.68911,0.68898,0.68899,180500001.0
2006-06-06 02:08:00,0.689,0.68907,0.68897,0.68897,112400000.0
2006-06-06 02:09:00,0.68902,0.68907,0.68898,0.68902,123900002.0
2006-06-06 02:10:00,0.68903,0.68903,0.689,0.689,23000000.0
2006-06-06 02:11:00,0.68899,0.68913,0.68899,0.68907,149900002.0
2006-06-06 02:12:00,0.68906,0.68911,0.68906,0.68911,112700001.0
2006-06-06 02:13:00,0.68918,0.68918,0.689,0.6891,177300001.0
2006-06-06 02:14:00,0.68917,0.68923,0.68907,0.68912,169700003.0
2006-06-06 02:15:00,0.68915,0.6892,0.68909,0.68909,187099999.0
2006-06-06 02:16:00,0.68907,0.68917,0.68907,0.68907,101999999.0
2006-06-06 02:17:00,0.68904,0.68908,0.68904,0.68906,134900000.0
2006-06-06 02:18:00,0.68912,0.68912,0.68906,0.68908,103400001.0
2006-06-06 02:19:00,0.68909,0.68914,0.68906,0.68912,172299997.0
2006-06-06 02:20:00,0.68904,0.6891,0.68904,0.68905,142999997.0
2006-06-06 02:21:00,0.68901,0.6891,0.68901,0.68903,65700000.0
2006-06-06 02:22:00,0.68904,0.68912,0.68903,0.68907,193900004.0
2006-06-06 02:23:00,0.68906,0.68907,0.689,0.689,105800000.0
2006-06-06 02:24:00,0.68898,0.689,0.68893,0.68898,176100000.0
2006-06-06 02:25:00,0.689,0.68902,0.68895,0.689,103500000.0
2006-06-06 02:26:00,0.68902,0.68903,0.689,0.689,141899999.0
2006-06-06 02:27:00,0.68896,0.68903,0.68895,0.68895,105299998.0
2006-06-06 02:28:00,0.689,0.68905,0.68896,0.68896,90799999.0
2006-06-06 02:29:00,0.68899,0.68903,0.68899,0.689,196099999.0
2006-06-06 02:30:00,0.68897,0.68902,0.68897,0.68898,93500001.0
2006-06-06 02:31:00,0.68895,0.68903,0.68895,0.689,101300003.0
2006-06-06 02:32:00,0.689,0.689,0.68898,0.689,88700003.0
2006-06-06 02:33:00,0.689,0.689,0.68897,0.689,128299996.0
2006-06-06 02:34:00,0.68897,0.68897,0.6889,0.68892,42900000.0
2006-06-06 02:35:00,0.68892,0.68892,0.68888,0.68888,47799999.0
2006-06-06 02:36:00,0.68895,0.68904,0.68889,0.6889,164799998.0
2006-06-06 02:37:00,0.6889,0.68891,0.68872,0.68875,31200000.0
2006-06-06 02:38:00,0.68879,0.6889,0.68874,0.6889,121100000.0
2006-06-06 02:39:00,0.68895,0.68895,0.68883,0.68888,112400001.0
2006-06-06 02:40:00,0.68894,0.68899,0.68888,0.68897,179000000.0
2006-06-06 02:41:00,0.6889,0.68899,0.68887,0.68887,128600001.0
2006-06-06 02:42:00,0.68882,0.6889,0.68882,0.6889,64000000.0
2006-06-06 02:43:00,0.68885,0.68889,0.6888,0.68888,117100002.0
2006-06-06 02:44:00,0.68887,0.68888,0.68881,0.68882,138700001.0
2006-06-06 02:45:00,0.68876,0.6888,0.68876,0.6888,137000000.0
2006-06-06 02:46:00,0.6888,0.68885,0.68877,0.68879,89399998.0
2006-06-06 02:47:00,0.68877,0.68881,0.68877,0.6888,147399998.0
2006-06-06 02:48:00,0.68877,0.68884,0.68877,0.68879,175400002.0
2006-06-06 02:49:00,0.68876,0.68878,0.68874,0.68874,103599997.0
2006-06-06 02:50:00,0.68872,0.68878,0.68869,0.68878,173000000.0
2006-06-06 02:51:00,0.68878,0.68878,0.68871,0.68873,42100000.0
2006-06-06 02:52:00,0.68873,0.68875,0.68866,0.68875,149600000.0
2006-06-06 02:53:00,0.68875,0.68877,0.68868,0.68875,136200000.0
2006-06-06 02:54:00,0.68875,0.68875,0.6887,0.68873,242899995.0
2006-06-06 02:55:00,0.68873,0.68876,0.68865,0.68865,179700002.0
2006-06-06 02:56:00,0.68869,0.68873,0.68868,0.68873,63900001.0
2006-06-06 02:57:00,0.6887,0.6887,0.68869,0.68869,68199998.0
2006-06-06 02:58:00,0.68872,0.6888,0.6887,0.68878,88400001.0
2006-06-06 02:59:00,0.68876,0.68882,0.68876,0.68879,109599998.0
2006-06-06 03:00:00,0.6888,0.68884,0.68875,0.6888,98900000.0
2006-06-06 03:01:00,0.68872,0.68876,0.6887,0.68872,121900000.0
2006-06-06 03:02:00,0.68873,0.68875,0.68865,0.68873,234699994.0
2006-06-06 03:03:00,0.68871,0.68873,0.68869,0.68872,148700000.0
2006-06-06 03:04:00,0.68871,0.68889,0.6887,0.6888,210499998.0
2006-06-06 03:05:00,0.68883,0.68888,0.68879,0.6888,231599996.0
2006-06-06 03:06:00,0.68884,0.68889,0.6888,0.68886,112500001.0
2006-06-06 03:07:00,0.6888,0.68888,0.6888,0.68888,122599998.0
2006-06-06 03:08:00,0.68885,0.68885,0.68872,0.6888,211500001.0
2006-06-06 03:09:00,0.68876,0.68883,0.68872,0.68879,123800003.0
2006-06-06 03:10:00,0.6889,0.6889,0.68881,0.68883,86200001.0
2006-06-06 03:11:00,0.68889,0.68889,0.68885,0.68887,168399996.0
2006-06-06 03:12:00,0.68893,0.68901,0.68893,0.68898,111499998.0
2006-06-06 03:13:00,0.68895,0.68899,0.68885,0.6889,199700000.0
2006-06-06 03:14:00,0.68894,0.68894,0.68893,0.68893,57500000.0
2006-06-06 03:15:00,0.68898,0.68899,0.68893,0.68897,189499997.0
2006-06-06 03:16:00,0.68899,0.68901,0.68895,0.68895,182799999.0
2006-06-06 03:17:00,0.68897,0.68897,0.6889,0.68897,142000002.0
2006-06-06 03:18:00,0.68901,0.68923,0.68901,0.68923,126200000.0
2006-06-06 03:19:00,0.68922,0.68935,0.68922,0.68935,87099998.0
2006-06-06 03:20:00,0.68934,0.68934,0.68917,0.68917,179599998.0
2006-06-06 03:21:00,0.68923,0.68925,0.68908,0.6892,103200002.0
2006-06-06 03:22:00,0.6892,0.6892,0.68914,0.6892,71800000.0
2006-06-06 03:23:00,0.68919,0.68922,0.68915,0.68922,102000000.0
2006-06-06 03:24:00,0.68927,0.68928,0.68924,0.68928,70100000.0
2006-06-06 03:25:00,0.68921,0.68921,0.68921,0.68921,81600003.0
2006-06-06 03:26:00,0.6892,0.6892,0.68913,0.68917,108699998.0
2006-06-06 03:27:00,0.68917,0.68919,0.68916,0.68919,11400000.0
2006-06-06 03:28:00,0.68923,0.68923,0.68914,0.68914,163799998.0
2006-06-06 03:29:00,0.68913,0.68913,0.68907,0.68907,49400000.0
2006-06-06 03:30:00,0.68904,0.68907,0.68902,0.68902,183899998.0
2006-06-06 03:31:00,0.68906,0.68906,0.68898,0.68898,62599998.0
2006-06-06 03:32:00,0.689,0.68904,0.68898,0.68902,147000000.0
2006-06-06 03:33:00,0.68892,0.68902,0.68892,0.68895,67800002.0
2006-06-06 03:34:00,0.68902,0.68908,0.68898,0.68908,274999993.0
2006-06-06 03:35:00,0.68905,0.68905,0.689,0.68904,228000000.0
2006-06-06 03:36:00,0.68906,0.68907,0.689,0.68902,229699998.0
2006-06-06 03:37:00,0.68905,0.68909,0.68902,0.68905,195599997.0
2006-06-06 03:38:00,0.68907,0.68909,0.68901,0.68901,127399999.0
2006-06-06 03:39:00,0.68907,0.68913,0.68907,0.68909,91900002.0
2006-06-06 03:40:00,0.68907,0.6891,0.68907,0.6891,29500001.0
2006-06-06 03:41:00,0.68908,0.68908,0.68903,0.68903,44699998.0
2006-06-06 03:42:00,0.689,0.68904,0.689,0.68904,110900003.0
2006-06-06 03:43:00,0.68905,0.68912,0.68902,0.68907,205500001.0
2006-06-06 03:44:00,0.68902,0.68902,0.68902,0.68902,93399997.0
2006-06-06 03:45:00,0.689,0.68902,0.689,0.68902,89399997.0
2006-06-06 03:46:00,0.68904,0.68913,0.68904,0.68908,78000001.0
2006-06-06 03:47:00,0.68912,0.68916,0.6891,0.6891,175700000.0
2006-06-06 03:48:00,0.68912,0.68913,0.68905,0.68908,191200003.0
2006-06-06 03:49:00,0.68909,0.68909,0.689,0.68903,107899999.0
2006-06-06 03:50:00,0.68898,0.68899,0.68894,0.68898,151199998.0
2006-06-06 03:51:00,0.68896,0.68897,0.68896,0.68897,32599999.0
2006-06-06 03:52:00,0.68894,0.689,0.6889,0.68895,297699999.0
2006-06-06 03:53:00,0.68898,0.68898,0.68893,0.68893,34700000.0
2006-06-06 03:54:00,0.689,0.68906,0.689,0.68901,124299997.0
2006-06-06 03:55:00,0.68899,0.68902,0.68897,0.68897,91499998.0
2006-06-06 03:56:00,0.68897,0.689,0.68887,0.68887,132100000.0
2006-06-06 03:57:00,0.68893,0.68893,0.68893,0.68893,31700000.0
2006-06-06 03:58:00,0.68888,0.68896,0.68888,0.68894,271800000.0
2006-06-06 03:59:00,0.68897,0.68897,0.68885,0.68885,33600000.0
2006-06-06 04:00:00,0.68888,0.68891,0.68885,0.6889,101200000.0
2006-06-06 04:01:00,0.68885,0.68889,0.68881,0.68889,158400002.0
2006-06-06 04:02:00,0.68888,0.6889,0.68885,0.68887,130600002.0
2006-06-06 04:03:00,0.68893,0.68893,0.68885,0.68885,42400000.0
2006-06-06 04:04:00,0.68885,0.68885,0.68882,0.68883,107199999.0
2006-06-06 04:05:00,0.68889,0.6889,0.68885,0.68888,188100004.0
2006-06-06 04:06:00,0.6889,0.68905,0.6889,0.68897,115499998.0
2006-06-06 04:07:00,0.68901,0.68909,0.68901,0.68905,74300000.0
2006-06-06 04:08:00,0.68903,0.68903,0.68892,0.68892,224799998.0
2006-06-06 04:09:00,0.68895,0.68895,0.68895,0.68895,41500000.0
2006-06-06 04:10:00,0.68893,0.68893,0.68888,0.68888,38400000.0
2006-06-06 04:11:00,0.6889,0.68893,0.68885,0.68885,130900003.0
2006-06-06 04:12:00,0.6889,0.68895,0.6889,0.68893,25400000.0
2006-06-06 04:13:00,0.68895,0.68895,0.68892,0.68892,27000000.0
2006-06-06 04:14:00,0.68885,0.68891,0.68883,0.68883,155799999.0
2006-06-06 04:15:00,0.68885,0.68893,0.68884,0.68884,127500000.0
2006-06-06 04:16:00,0.68875,0.68886,0.68875,0.68876,170600000.0
2006-06-06 04:17:00,0.68882,0.68889,0.68869,0.68869,173500000.0
2006-06-06 04:18:00,0.68881,0.68884,0.68881,0.68884,35899999.0
2006-06-06 04:19:00,0.68885,0.68893,0.68884,0.68884,172400000.0
2006-06-06 04:20:00,0.68887,0.68902,0.68887,0.68898,91700000.0
2006-06-06 04:21:00,0.68898,0.68901,0.68891,0.68898,351300006.0
2006-06-06 04:22:00,0.68901,0.68907,0.689,0.689,124200000.0
2006-06-06 04:23:00,0.68899,0.68902,0.68893,0.68902,150899999.0
2006-06-06 04:24:00,0.68896,0.68902,0.68894,0.68895,121000002.0
2006-06-06 04:25:00,0.68898,0.68898,0.68897,0.68897,52400001.0
2006-06-06 04:26:00,0.68887,0.68898,0.68887,0.68898,86100004.0
2006-06-06 04:27:00,0.68898,0.68904,0.68897,0.68904,69700002.0
2006-06-06 04:28:00,0.68901,0.68902,0.68897,0.68897,142899997.0
2006-06-06 04:29:00,0.68896,0.68896,0.68895,0.68895,16900000.0
2006-06-06 04:30:00,0.68895,0.68905,0.68895,0.68898,172100000.0
2006-06-06 04:31:00,0.68898,0.68904,0.68897,0.68899,198900000.0
2006-06-06 04:32:00,0.68895,0.68902,0.68895,0.68898,215500003.0
2006-06-06 04:33:00,0.68897,0.68902,0.68897,0.68898,97099999.0
2006-06-06 04:34:00,0.68896,0.68896,0.6889,0.6889,231699999.0
2006-06-06 04:35:00,0.68893,0.68895,0.6889,0.6889,65599999.0
2006-06-06 04:36:00,0.68895,0.68895,0.68887,0.68893,65500000.0
2006-06-06 04:37:00,0.68885,0.6889,0.68885,0.68887,7500000.0
2006-06-06 04:38:00,0.68885,0.68892,0.68883,0.68888,193099999.0
2006-06-06 04:39:00,0.68886,0.68886,0.68878,0.6888,228399998.0
2006-06-06 04:40:00,0.68881,0.68881,0.68877,0.68877,33500000.0
2006-06-06 04:41:00,0.68879,0.68885,0.68879,0.68882,73300000.0
2006-06-06 04:42:00,0.68884,0.68884,0.68869,0.68872,66100001.0
2006-06-06 04:43:00,0.68872,0.68879,0.6887,0.6887,183500000.0
2006-06-06 04:44:00,0.68865,0.68874,0.68865,0.68874,179700001.0
2006-06-06 04:45:00,0.68871,0.68876,0.68871,0.68872,149499997.0
2006-06-06 04:46:00,0.68869,0.68871,0.68869,0.68871,113700002.0
2006-06-06 04:47:00,0.6887,0.6887,0.68867,0.6887,38200000.0
2006-06-06 04:48:00,0.68871,0.68875,0.6887,0.68871,159300000.0
2006-06-06 04:49:00,0.68867,0.68878,0.68867,0.68878,178900000.0
2006-06-06 04:50:00,0.68877,0.68878,0.68871,0.68872,119400000.0
2006-06-06 04:51:00,0.68874,0.68875,0.68874,0.68875,41499998.0
2006-06-06 04:52:00,0.68873,0.68874,0.68873,0.68874,58199998.0
2006-06-06 04:53:00,0.68871,0.68875,0.68867,0.6887,260800000.0
2006-06-06 04:54:00,0.6887,0.6887,0.6887,0.6887,45599998.0
2006-06-06 04:55:00,0.68867,0.68872,0.68865,0.68867,76000002.0
2006-06-06 04:56:00,0.68867,0.68873,0.68867,0.68873,81399999.0
2006-06-06 04:57:00,0.68867,0.68873,0.68867,0.68873,27100000.0
2006-06-06 04:58:00,0.68867,0.6887,0.68867,0.6887,101200000.0
2006-06-06 04:59:00,0.6887,0.6887,0.68867,0.68867,76500002.0
2006-06-06 05:00:00,0.68865,0.68868,0.68865,0.68868,146800001.0
2006-06-06 05:01:00,0.68865,0.68875,0.68865,0.68869,99100001.0
2006-06-06 05:02:00,0.68866,0.68866,0.68865,0.68865,51799999.0
2006-06-06 05:03:00,0.6886,0.6887,0.68858,0.6887,142799997.0
2006-06-06 05:04:00,0.68866,0.68875,0.68865,0.68875,177600000.0
2006-06-06 05:05:00,0.68871,0.68875,0.6887,0.68873,212099999.0
2006-06-06 05:06:00,0.68876,0.68876,0.68871,0.68871,22400000.0
2006-06-06 05:07:00,0.68877,0.68878,0.68877,0.68878,34900000.0
2006-06-06 05:08:00,0.68883,0.68885,0.6888,0.6888,86799998.0
2006-06-06 05:09:00,0.6888,0.68888,0.6888,0.68888,172400001.0
2006-06-06 05:10:00,0.68885,0.68886,0.68885,0.68886,17600000.0
2006-06-06 05:11:00,0.68887,0.68888,0.68882,0.68885,221999998.0
2006-06-06 05:12:00,0.68887,0.68887,0.68879,0.68879,75100003.0
2006-06-06 05:13:00,0.68873,0.68873,0.68863,0.68866,83600000.0
2006-06-06 05:14:00,0.68866,0.6887,0.68862,0.68867,169500001.0
2006-06-06 05:15:00,0.68869,0.68873,0.68869,0.68871,114800000.0
2006-06-06 05:16:00,0.68871,0.68873,0.68867,0.68873,183100002.0
2006-06-06 05:17:00,0.68869,0.68869,0.68864,0.68865,98299999.0
2006-06-06 05:18:00,0.68861,0.68866,0.68861,0.68865,174900000.0
2006-06-06 05:19:00,0.68868,0.68868,0.6886,0.6886,111699998.0
2006-06-06 05:20:00,0.68865,0.68866,0.68858,0.68865,214100002.0
2006-06-06 05:21:00,0.6887,0.6887,0.68863,0.68868,114999999.0
2006-06-06 05:22:00,0.68868,0.68868,0.68868,0.68868,10400000.0
2006-06-06 05:23:00,0.6887,0.6887,0.6887,0.6887,4000000.0
2006-06-06 05:24:00,0.68872,0.68873,0.68865,0.68865,102299998.0
2006-06-06 05:25:00,0.68867,0.68873,0.68867,0.68873,175699998.0
2006-06-06 05:26:00,0.68868,0.68873,0.68865,0.68865,130299999.0
2006-06-06 05:27:00,0.68868,0.68868,0.68868,0.68868,39900001.0
2006-06-06 05:28:00,0.68867,0.68874,0.68867,0.68871,158000000.0
2006-06-06 05:29:00,0.68873,0.68873,0.68868,0.68871,119600000.0
2006-06-06 05:30:00,0.68873,0.68875,0.6887,0.6887,63699999.0
2006-06-06 05:31:00,0.6887,0.68873,0.6887,0.68873,13200000.0
2006-06-06 05:32:00,0.68872,0.68887,0.68872,0.68885,143200002.0
2006-06-06 05:33:00,0.68885,0.68893,0.68883,0.68883,200299996.0
2006-06-06 05:34:00,0.68882,0.68891,0.68882,0.68887,123899999.0
2006-06-06 05:35:00,0.6889,0.6889,0.68888,0.6889,26800000.0
2006-06-06 05:36:00,0.68887,0.68892,0.68887,0.68892,103200003.0
2006-06-06 05:37:00,0.68893,0.68893,0.6889,0.68893,44100000.0
2006-06-06 05:38:00,0.68897,0.689,0.68892,0.68892,36700000.0
2006-06-06 05:39:00,0.68889,0.68889,0.6888,0.68885,153300003.0
2006-06-06 05:40:00,0.68887,0.68887,0.68882,0.68885,55700001.0
2006-06-06 05:41:00,0.68887,0.68888,0.68885,0.68886,130099998.0
2006-06-06 05:42:00,0.68883,0.68885,0.68883,0.68885,104399999.0
2006-06-06 05:43:00,0.68883,0.68883,0.68883,0.68883,7900000.0
2006-06-06 05:44:00,0.68889,0.68892,0.68888,0.68891,82899999.0
2006-06-06 05:45:00,0.68889,0.68893,0.68883,0.68883,136100000.0
2006-06-06 05:46:00,0.6889,0.6889,0.68887,0.68887,134200002.0
2006-06-06 05:47:00,0.6888,0.68887,0.6888,0.68885,190999997.0
2006-06-06 05:48:00,0.68883,0.68883,0.68883,0.68883,50300000.0
2006-06-06 05:49:00,0.68885,0.68888,0.6888,0.6888,87000000.0
2006-06-06 05:50:00,0.68885,0.68887,0.68885,0.68885,72700000.0
2006-06-06 05:51:00,0.6889,0.6889,0.68882,0.68887,173099999.0
2006-06-06 05:52:00,0.68883,0.68888,0.6888,0.68887,205799996.0
2006-06-06 05:53:00,0.68883,0.68885,0.68882,0.68882,111099998.0
2006-06-06 05:54:00,0.68882,0.68887,0.68882,0.68885,78099998.0
2006-06-06 05:55:00,0.68886,0.68889,0.68885,0.68887,129299998.0
2006-06-06 05:56:00,0.68887,0.68895,0.68887,0.68895,109399999.0
2006-06-06 05:57:00,0.68892,0.68897,0.68892,0.68895,193999997.0
2006-06-06 05:58:00,0.68895,0.68895,0.68895,0.68895,5600000.0
2006-06-06 05:59:00,0.68893,0.68893,0.68893,0.68893,4800000.0
2006-06-06 06:00:00,0.68891,0.68891,0.68886,0.68887,137700001.0
2006-06-06 06:01:00,0.68882,0.68882,0.68882,0.68882,28700001.0
2006-06-06 06:02:00,0.68884,0.68887,0.6888,0.68885,151200004.0
2006-06-06 06:03:00,0.68884,0.68887,0.68883,0.68883,67900002.0
2006-06-06 06:04:00,0.68884,0.68886,0.68882,0.68882,85700000.0
2006-06-06 06:05:00,0.68883,0.68885,0.68883,0.68885,82299999.0
2006-06-06 06:06:00,0.6888,0.68888,0.6888,0.68887,106700003.0
2006-06-06 06:07:00,0.6889,0.6889,0.68885,0.6889,167799998.0
2006-06-06 06:08:00,0.6889,0.6889,0.6889,0.6889,34299999.0
2006-06-06 06:09:00,0.68881,0.68884,0.68881,0.68884,37500001.0
2006-06-06 06:10:00,0.68882,0.6889,0.68882,0.68888,109400002.0
2006-06-06 06:11:00,0.68885,0.68893,0.68885,0.68893,310800000.0
2006-06-06 06:12:00,0.68891,0.68895,0.68891,0.68892,70999999.0
2006-06-06 06:13:00,0.68894,0.68898,0.68894,0.68898,41400000.0
2006-06-06 06:14:00,0.68895,0.68903,0.68893,0.68899,121900002.0
2006-06-06 06:15:00,0.68895,0.68897,0.6889,0.6889,85300000.0
2006-06-06 06:16:00,0.68895,0.689,0.68892,0.689,250299995.0
2006-06-06 06:17:00,0.68896,0.68896,0.6889,0.6889,249399996.0
2006-06-06 06:18:00,0.6889,0.6889,0.6889,0.6889,24700001.0
2006-06-06 06:19:00,0.689,0.689,0.68898,0.689,54100000.0
2006-06-06 06:20:00,0.68895,0.68901,0.68895,0.68901,152100000.0
2006-06-06 06:21:00,0.68911,0.68913,0.68909,0.6891,127799999.0
2006-06-06 06:22:00,0.68907,0.68912,0.68903,0.68912,117300002.0
2006-06-06 06:23:00,0.68912,0.68914,0.68906,0.68907,177200001.0
2006-06-06 06:24:00,0.68905,0.6891,0.68899,0.68906,194499995.0
2006-06-06 06:25:00,0.68903,0.68906,0.68898,0.68898,23200000.0
2006-06-06 06:26:00,0.68895,0.68902,0.68895,0.68898,129600001.0
2006-06-06 06:27:00,0.68895,0.68897,0.68886,0.68886,131700001.0
2006-06-06 06:28:00,0.68885,0.68893,0.68885,0.68893,78900000.0
2006-06-06 06:29:00,0.68895,0.68895,0.68893,0.68895,153400003.0
2006-06-06 06:30:00,0.68893,0.68893,0.68888,0.68889,83800001.0
2006-06-06 06:31:00,0.68884,0.68889,0.68881,0.68885,68599998.0
2006-06-06 06:32:00,0.6889,0.6889,0.6889,0.6889,59000000.0
2006-06-06 06:33:00,0.68886,0.68887,0.68883,0.68887,153200002.0
2006-06-06 06:34:00,0.68894,0.68899,0.68894,0.68899,70300001.0
2006-06-06 06:35:00,0.68906,0.68906,0.68899,0.68903,153999999.0
2006-06-06 06:36:00,0.68907,0.68907,0.68904,0.68904,140200002.0
2006-06-06 06:37:00,0.68908,0.68908,0.68902,0.68908,129499999.0
2006-06-06 06:38:00,0.68903,0.68907,0.68903,0.68904,210300003.0
2006-06-06 06:39:00,0.68898,0.68898,0.68892,0.68893,39100000.0
2006-06-06 06:40:00,0.68899,0.68899,0.68895,0.68898,27300001.0
2006-06-06 06:41:00,0.68891,0.68891,0.6889,0.6889,3200000.0
2006-06-06 06:42:00,0.68885,0.68894,0.68885,0.68894,116000002.0
2006-06-06 06:43:00,0.68888,0.68894,0.68883,0.68887,207000000.0
2006-06-06 06:44:00,0.68893,0.68894,0.68889,0.68892,214699995.0
2006-06-06 06:45:00,0.68897,0.68897,0.68879,0.68879,147100003.0
2006-06-06 06:46:00,0.68883,0.68892,0.68883,0.68888,177299998.0
2006-06-06 06:47:00,0.68893,0.68898,0.68892,0.68892,80799999.0
2006-06-06 06:48:00,0.68889,0.68897,0.68889,0.68893,171700000.0
2006-06-06 06:49:00,0.68897,0.68898,0.6889,0.68898,66300002.0
2006-06-06 06:50:00,0.689,0.68904,0.68897,0.68897,171100000.0
2006-06-06 06:51:00,0.68896,0.68897,0.68888,0.68888,175299999.0
2006-06-06 06:52:00,0.68893,0.68894,0.68887,0.68887,147399997.0
2006-06-06 06:53:00,0.68891,0.68891,0.68881,0.68881,256199998.0
2006-06-06 06:54:00,0.68886,0.68888,0.68886,0.68888,17500001.0
2006-06-06 06:55:00,0.68894,0.68898,0.68889,0.68895,213799996.0
2006-06-06 06:56:00,0.6889,0.68899,0.6889,0.68892,244700002.0
2006-06-06 06:57:00,0.6889,0.6889,0.68881,0.68883,116299999.0
2006-06-06 06:58:00,0.6889,0.6889,0.68886,0.68886,82900000.0
2006-06-06 06:59:00,0.68887,0.68893,0.68887,0.68893,101300004.0
2006-06-06 07:00:00,0.68892,0.68902,0.68892,0.68902,36900001.0
2006-06-06 07:01:00,0.68901,0.68901,0.68894,0.68894,131900001.0
2006-06-06 07:02:00,0.68891,0.68896,0.68888,0.6889,119499999.0
2006-06-06 07:03:00,0.68889,0.68891,0.68887,0.68887,172500004.0
2006-06-06 07:04:00,0.68885,0.6889,0.68885,0.6889,41399999.0
2006-06-06 07:05:00,0.68888,0.68894,0.68886,0.68893,139400001.0
2006-06-06 07:06:00,0.68892,0.68896,0.6889,0.6889,108000000.0
2006-06-06 07:07:00,0.68889,0.6889,0.68888,0.68888,181399997.0
2006-06-06 07:08:00,0.68889,0.68895,0.68882,0.68889,97399997.0
2006-06-06 07:09:00,0.68889,0.68898,0.68888,0.68893,156600000.0
2006-06-06 07:10:00,0.68885,0.68885,0.6888,0.68882,68499999.0
2006-06-06 07:11:00,0.68887,0.68896,0.68887,0.68891,129300002.0
2006-06-06 07:12:00,0.6889,0.68893,0.68885,0.6889,134600000.0
2006-06-06 07:13:00,0.68888,0.68893,0.68888,0.6889,79400000.0
2006-06-06 07:14:00,0.6889,0.68894,0.68887,0.68892,168200001.0
2006-06-06 07:15:00,0.68895,0.68895,0.68886,0.68887,256400007.0
2006-06-06 07:16:00,0.68886,0.6889,0.68883,0.68886,139900001.0
2006-06-06 07:17:00,0.68882,0.68882,0.68877,0.68877,51999999.0
2006-06-06 07:18:00,0.68874,0.68874,0.68867,0.68867,73500000.0
2006-06-06 07:19:00,0.68867,0.68873,0.68867,0.68868,82600000.0
2006-06-06 07:20:00,0.68867,0.68868,0.68859,0.6886,95799999.0
2006-06-06 07:21:00,0.68866,0.68869,0.68866,0.68868,77499999.0
2006-06-06 07:22:00,0.68869,0.68874,0.68868,0.68873,126300000.0
2006-06-06 07:23:00,0.68867,0.68867,0.68863,0.68863,14400000.0
2006-06-06 07:24:00,0.68858,0.68861,0.68855,0.68856,46900000.0
2006-06-06 07:25:00,0.68858,0.6886,0.68858,0.6886,48800001.0
2006-06-06 07:26:00,0.68859,0.68869,0.68856,0.68863,181600002.0
2006-06-06 07:27:00,0.68862,0.68863,0.68854,0.68863,158599999.0
2006-06-06 07:28:00,0.68859,0.6886,0.68852,0.6886,96599999.0
2006-06-06 07:29:00,0.68865,0.68865,0.6886,0.68865,109300000.0
2006-06-06 07:30:00,0.68861,0.68863,0.68856,0.68858,137000000.0
2006-06-06 07:31:00,0.68865,0.68865,0.68862,0.68862,63200001.0
2006-06-06 07:32:00,0.68863,0.68865,0.6886,0.68865,39800000.0
2006-06-06 07:33:00,0.68866,0.68871,0.68866,0.68868,160199999.0
2006-06-06 07:34:00,0.68865,0.6887,0.68865,0.6887,232399997.0
2006-06-06 07:35:00,0.68869,0.68869,0.68862,0.68865,126200002.0
2006-06-06 07:36:00,0.68868,0.68868,0.68865,0.68865,16800000.0
2006-06-06 07:37:00,0.68866,0.6887,0.68862,0.6887,91500000.0
2006-06-06 07:38:00,0.68869,0.68869,0.68864,0.68865,213100002.0
2006-06-06 07:39:00,0.68863,0.68865,0.6886,0.68863,89000001.0
2006-06-06 07:40:00,0.68865,0.68865,0.68863,0.68865,79700001.0
2006-06-06 07:41:00,0.68865,0.68865,0.68862,0.68865,182600003.0
2006-06-06 07:42:00,0.68863,0.68865,0.68863,0.68863,144600002.0
2006-06-06 07:43:00,0.68859,0.68865,0.68858,0.68859,120900001.0
2006-06-06 07:44:00,0.68856,0.68861,0.68856,0.68861,78400000.0
2006-06-06 07:45:00,0.68864,0.68876,0.68864,0.6887,126300001.0
2006-06-06 07:46:00,0.68871,0.68877,0.68857,0.68857,117899999.0
2006-06-06 07:47:00,0.68859,0.68859,0.68856,0.68856,83300000.0
2006-06-06 07:48:00,0.68854,0.68861,0.68854,0.68859,82900000.0
2006-06-06 07:49:00,0.68859,0.68861,0.68853,0.68859,147700001.0
2006-06-06 07:50:00,0.68857,0.68863,0.68857,0.68861,55000000.0
2006-06-06 07:51:00,0.6886,0.68869,0.6886,0.68862,244499996.0
2006-06-06 07:52:00,0.68867,0.68872,0.68867,0.68869,81899999.0
2006-06-06 07:53:00,0.68873,0.68879,0.68868,0.68872,91900000.0
2006-06-06 07:54:00,0.68865,0.6887,0.68865,0.68867,83599999.0
2006-06-06 07:55:00,0.68866,0.68875,0.68866,0.68875,80000001.0
2006-06-06 07:56:00,0.68871,0.68886,0.68871,0.68883,160399999.0
2006-06-06 07:57:00,0.68887,0.68888,0.68883,0.68885,142900003.0
2006-06-06 07:58:00,0.68885,0.68885,0.68873,0.68878,170199998.0
2006-06-06 07:59:00,0.68885,0.68885,0.68882,0.68882,130400001.0
2006-06-06 08:00:00,0.68876,0.68891,0.68876,0.68891,223799999.0
2006-06-06 08:01:00,0.68892,0.689,0.68892,0.689,169299997.0
2006-06-06 08:02:00,0.68896,0.68904,0.68895,0.68902,207900000.0
2006-06-06 08:03:00,0.68898,0.68905,0.68893,0.68905,94000000.0
2006-06-06 08:04:00,0.68905,0.68909,0.68896,0.68908,212700002.0
2006-06-06 08:05:00,0.68908,0.68912,0.68899,0.68904,218800001.0
2006-06-06 08:06:00,0.68908,0.68919,0.68908,0.68919,84099999.0
2006-06-06 08:07:00,0.68912,0.68918,0.68904,0.68913,244800004.0
2006-06-06 08:08:00,0.68906,0.68912,0.68905,0.6891,120700001.0
2006-06-06 08:09:00,0.68908,0.68908,0.68907,0.68907,10600000.0
2006-06-06 08:10:00,0.68913,0.68923,0.68909,0.68909,113900002.0
2006-06-06 08:11:00,0.68905,0.68912,0.68903,0.6891,200400002.0
2006-06-06 08:12:00,0.6892,0.68922,0.68909,0.68919,81300000.0
2006-06-06 08:13:00,0.6892,0.6892,0.68913,0.68913,60399999.0
2006-06-06 08:14:00,0.68918,0.68926,0.68918,0.68922,186100003.0
2006-06-06 08:15:00,0.68927,0.68927,0.6892,0.6892,185299996.0
2006-06-06 08:16:00,0.68926,0.68946,0.68926,0.68939,202999997.0
2006-06-06 08:17:00,0.68936,0.68943,0.68936,0.68942,232500005.0
2006-06-06 08:18:00,0.68934,0.68945,0.68934,0.68941,117199998.0
2006-06-06 08:19:00,0.68937,0.68945,0.68932,0.68933,243299998.0
2006-06-06 08:20:00,0.68932,0.6894,0.68924,0.6894,174700003.0
2006-06-06 08:21:00,0.68939,0.68939,0.68928,0.68928,21700000.0
2006-06-06 08:22:00,0.6893,0.68937,0.6893,0.68936,136299998.0
2006-06-06 08:23:00,0.68928,0.6893,0.68915,0.68915,172400000.0
2006-06-06 08:24:00,0.68915,0.6892,0.68911,0.68915,153199999.0
2006-06-06 08:25:00,0.68907,0.68908,0.68905,0.68906,62199998.0
2006-06-06 08:26:00,0.68903,0.68903,0.68893,0.68903,52400001.0
2006-06-06 08:27:00,0.68906,0.68917,0.68903,0.68909,178000001.0
2006-06-06 08:28:00,0.68908,0.68912,0.68902,0.68907,207500000.0
2006-06-06 08:29:00,0.68909,0.68917,0.68903,0.68905,198300004.0
2006-06-06 08:30:00,0.68905,0.68911,0.68905,0.68911,120800000.0
2006-06-06 08:31:00,0.68903,0.68903,0.68893,0.68893,162900002.0
2006-06-06 08:32:00,0.68892,0.68897,0.68888,0.68888,138399999.0
2006-06-06 08:33:00,0.68878,0.68878,0.68866,0.68868,168399999.0
2006-06-06 08:34:00,0.68874,0.68877,0.68867,0.68873,157499997.0
2006-06-06 08:35:00,0.68875,0.68885,0.68875,0.6888,147800002.0
2006-06-06 08:36:00,0.6888,0.68891,0.6888,0.68886,245300000.0
2006-06-06 08:37:00,0.6888,0.6888,0.6887,0.6888,149400001.0
2006-06-06 08:38:00,0.68882,0.68882,0.68878,0.68878,155500000.0
2006-06-06 08:39:00,0.68878,0.68879,0.68864,0.68865,116399998.0
2006-06-06 08:40:00,0.6886,0.6886,0.68853,0.68853,128600003.0
2006-06-06 08:41:00,0.68841,0.68841,0.68824,0.68836,109100001.0
2006-06-06 08:42:00,0.68842,0.68848,0.68839,0.68848,48000000.0
2006-06-06 08:43:00,0.68842,0.6885,0.68841,0.68848,66600001.0
2006-06-06 08:44:00,0.68853,0.68857,0.6885,0.68855,121400002.0
2006-06-06 08:45:00,0.68851,0.68852,0.68839,0.68839,192900002.0
2006-06-06 08:46:00,0.68835,0.68841,0.68833,0.6884,203599997.0
2006-06-06 08:47:00,0.68838,0.6884,0.68837,0.68838,151600000.0
2006-06-06 08:48:00,0.6884,0.68843,0.6884,0.68843,56700002.0
2006-06-06 08:49:00,0.68843,0.68843,0.68837,0.68842,88600002.0
2006-06-06 08:50:00,0.68841,0.68844,0.68838,0.68838,193699997.0
2006-06-06 08:51:00,0.68843,0.6885,0.68843,0.68847,180000001.0
2006-06-06 08:52:00,0.68842,0.68853,0.6884,0.68853,263499999.0
2006-06-06 08:53:00,0.68848,0.68857,0.68845,0.68857,89499998.0
2006-06-06 08:54:00,0.68856,0.68864,0.68847,0.68855,129299998.0
2006-06-06 08:55:00,0.68866,0.68875,0.68866,0.68867,145199998.0
2006-06-06 08:56:00,0.68877,0.68893,0.68877,0.6889,177600002.0
2006-06-06 08:57:00,0.68886,0.68886,0.68875,0.68877,183700000.0
2006-06-06 08:58:00,0.68873,0.68873,0.68866,0.68869,180800000.0
2006-06-06 08:59:00,0.68861,0.68866,0.68861,0.68863,182999999.0
2006-06-06 09:00:00,0.6886,0.6886,0.68855,0.68859,54200001.0
2006-06-06 09:01:00,0.68859,0.68879,0.68854,0.68879,114900001.0
2006-06-06 09:02:00,0.68883,0.68886,0.68878,0.68885,164100002.0
2006-06-06 09:03:00,0.6888,0.68883,0.68876,0.68883,82400003.0
2006-06-06 09:04:00,0.6889,0.68892,0.68882,0.68885,124500002.0
2006-06-06 09:05:00,0.68888,0.68897,0.68888,0.6889,60900000.0
2006-06-06 09:06:00,0.68892,0.68898,0.68891,0.68898,112600003.0
2006-06-06 09:07:00,0.68903,0.68913,0.68898,0.68898,80699999.0
2006-06-06 09:08:00,0.6889,0.6889,0.6888,0.68884,196899995.0
2006-06-06 09:09:00,0.68888,0.68888,0.6888,0.6888,50200000.0
2006-06-06 09:10:00,0.6888,0.68897,0.6888,0.68897,107100002.0
2006-06-06 09:11:00,0.68898,0.68909,0.68897,0.68909,156900003.0
2006-06-06 09:12:00,0.68912,0.68912,0.68906,0.68907,189099999.0
2006-06-06 09:13:00,0.68899,0.68899,0.68895,0.68895,8800000.0
2006-06-06 09:14:00,0.68893,0.68898,0.68889,0.68893,85600001.0
2006-06-06 09:15:00,0.68891,0.68898,0.6889,0.68895,119999998.0
2006-06-06 09:16:00,0.68892,0.68904,0.68892,0.68904,173400000.0
2006-06-06 09:17:00,0.68902,0.68907,0.68897,0.68905,110000001.0
2006-06-06 09:18:00,0.6891,0.6891,0.68873,0.68876,241799996.0
2006-06-06 09:19:00,0.68873,0.6888,0.68867,0.68871,159200001.0
2006-06-06 09:20:00,0.68876,0.68879,0.68876,0.68879,31900000.0
2006-06-06 09:21:00,0.6889,0.68892,0.68886,0.68892,121399999.0
2006-06-06 09:22:00,0.68891,0.689,0.68887,0.689,131400004.0
2006-06-06 09:23:00,0.689,0.68904,0.68899,0.689,79100001.0
2006-06-06 09:24:00,0.68898,0.68898,0.68891,0.68891,59700001.0
2006-06-06 09:25:00,0.6889,0.68892,0.68878,0.68878,121700000.0
2006-06-06 09:26:00,0.68873,0.68875,0.68865,0.68872,186899998.0
2006-06-06 09:27:00,0.68875,0.68876,0.68868,0.68874,192600001.0
2006-06-06 09:28:00,0.68877,0.6888,0.68876,0.6888,192199998.0
2006-06-06 09:29:00,0.68884,0.68886,0.68884,0.68886,26300000.0
2006-06-06 09:30:00,0.68889,0.68897,0.68888,0.6889,256599998.0
2006-06-06 09:31:00,0.68887,0.68895,0.68887,0.68895,68999999.0
2006-06-06 09:32:00,0.68894,0.68897,0.68894,0.68895,113999999.0
2006-06-06 09:33:00,0.68897,0.68902,0.68897,0.68898,195299999.0
2006-06-06 09:34:00,0.68901,0.68911,0.68901,0.68905,92800002.0
2006-06-06 09:35:00,0.68905,0.6891,0.68901,0.6891,235699995.0
2006-06-06 09:36:00,0.68912,0.68912,0.68896,0.68896,65700000.0
2006-06-06 09:37:00,0.68903,0.68915,0.68903,0.68912,216999999.0
2006-06-06 09:38:00,0.68914,0.68914,0.68901,0.68912,172900000.0
2006-06-06 09:39:00,0.68916,0.68923,0.68916,0.68923,32100000.0
2006-06-06 09:40:00,0.68922,0.68929,0.68918,0.68918,41400000.0
2006-06-06 09:41:00,0.68918,0.68925,0.68915,0.68915,130700004.0
2006-06-06 09:42:00,0.68915,0.68915,0.689,0.68907,251400006.0
2006-06-06 09:43:00,0.68907,0.68916,0.68904,0.68913,143799997.0
2006-06-06 09:44:00,0.68907,0.68911,0.689,0.68906,174000001.0
2006-06-06 09:45:00,0.68901,0.68901,0.68891,0.68895,151500003.0
2006-06-06 09:46:00,0.68899,0.68899,0.68886,0.68892,118999999.0
2006-06-06 09:47:00,0.6889,0.68898,0.68886,0.68886,210299999.0
2006-06-06 09:48:00,0.68877,0.68877,0.68871,0.68872,129200001.0
2006-06-06 09:49:00,0.68867,0.68872,0.68864,0.68872,169699999.0
2006-06-06 09:50:00,0.68874,0.68876,0.68868,0.68876,113299999.0
2006-06-06 09:51:00,0.68878,0.68882,0.68878,0.68881,144000002.0
2006-06-06 09:52:00,0.68887,0.68891,0.68887,0.68891,52700000.0
2006-06-06 09:53:00,0.68895,0.68901,0.68893,0.689,210999994.0
2006-06-06 09:54:00,0.68895,0.68905,0.68895,0.68904,121099996.0
2006-06-06 09:55:00,0.689,0.68901,0.68898,0.68901,91400002.0
2006-06-06 09:56:00,0.68899,0.68899,0.68892,0.68892,175699998.0
2006-06-06 09:57:00,0.68896,0.68896,0.68892,0.68895,71699999.0
2006-06-06 09:58:00,0.68895,0.68897,0.6889,0.68895,280600003.0
2006-06-06 09:59:00,0.68898,0.68902,0.68895,0.689,61400001.0
2006-06-06 10:00:00,0.68892,0.68897,0.68886,0.68897,64800001.0
2006-06-06 10:01:00,0.68896,0.68896,0.68882,0.68884,252300004.0
2006-06-06 10:02:00,0.68887,0.6889,0.68883,0.68888,120799997.0
2006-06-06 10:03:00,0.68894,0.68902,0.68889,0.689,299000001.0
2006-06-06 10:04:00,0.689,0.68901,0.68893,0.68893,158799998.0
2006-06-06 10:05:00,0.6889,0.68898,0.6889,0.68898,97299999.0
2006-06-06 10:06:00,0.68893,0.68902,0.68889,0.68889,193200006.0
2006-06-06 10:07:00,0.68884,0.68888,0.68882,0.68885,209600000.0
2006-06-06 10:08:00,0.68883,0.68883,0.68873,0.68878,80500001.0
2006-06-06 10:09:00,0.68873,0.6888,0.68873,0.68878,210000001.0
2006-06-06 10:10:00,0.68883,0.68883,0.68881,0.68881,33600000.0
2006-06-06 10:11:00,0.68878,0.68883,0.68875,0.6888,70000002.0
2006-06-06 10:12:00,0.68876,0.68876,0.68869,0.68869,37600000.0
2006-06-06 10:13:00,0.68869,0.68872,0.68864,0.68872,161199998.0
2006-06-06 10:14:00,0.68873,0.68873,0.68867,0.68867,63800001.0
2006-06-06 10:15:00,0.6887,0.6887,0.68865,0.68867,173100000.0
2006-06-06 10:16:00,0.68864,0.68875,0.68864,0.6887,244199994.0
2006-06-06 10:17:00,0.68874,0.68883,0.68872,0.68881,299599997.0
2006-06-06 10:18:00,0.68884,0.68885,0.6888,0.68881,123799997.0
2006-06-06 10:19:00,0.68885,0.6889,0.68881,0.6889,174999996.0
2006-06-06 10:20:00,0.68889,0.68891,0.68881,0.68891,122000001.0
2006-06-06 10:21:00,0.68886,0.68897,0.68885,0.68897,164600001.0
2006-06-06 10:22:00,0.68898,0.68899,0.68894,0.68896,180300003.0
2006-06-06 10:23:00,0.68897,0.689,0.68894,0.68897,77399999.0
2006-06-06 10:24:00,0.68894,0.68896,0.68894,0.68896,56999998.0
2006-06-06 10:25:00,0.68884,0.68884,0.6888,0.68883,55899999.0
2006-06-06 10:26:00,0.68883,0.68888,0.68879,0.68879,160299998.0
2006-06-06 10:27:00,0.68878,0.68887,0.68875,0.68885,113299999.0
2006-06-06 10:28:00,0.68882,0.68889,0.68881,0.68886,250999997.0
2006-06-06 10:29:00,0.68882,0.68891,0.68882,0.6889,349999997.0
2006-06-06 10:30:00,0.68891,0.68891,0.68888,0.68888,83900000.0
2006-06-06 10:31:00,0.68887,0.6889,0.68885,0.68887,54700000.0
2006-06-06 10:32:00,0.68888,0.68892,0.68882,0.68886,134000001.0
2006-06-06 10:33:00,0.68886,0.68888,0.68882,0.68883,87500000.0
2006-06-06 10:34:00,0.68878,0.68878,0.68868,0.68873,140400003.0
2006-06-06 10:35:00,0.68876,0.68881,0.68873,0.68879,134799998.0
2006-06-06 10:36:00,0.68876,0.68876,0.68867,0.68874,152500001.0
2006-06-06 10:37:00,0.68873,0.68873,0.68868,0.68873,82900001.0
2006-06-06 10:38:00,0.68873,0.68875,0.6887,0.68871,125199999.0
2006-06-06 10:39:00,0.68867,0.6887,0.68863,0.6887,105400000.0
2006-06-06 10:40:00,0.68872,0.68872,0.68868,0.68868,52000002.0
2006-06-06 10:41:00,0.68872,0.68876,0.68869,0.68872,114000001.0
2006-06-06 10:42:00,0.68867,0.68867,0.68855,0.68855,147999999.0
2006-06-06 10:43:00,0.6886,0.68868,0.6886,0.68868,130399998.0
2006-06-06 10:44:00,0.68866,0.68884,0.68866,0.68883,235700001.0
2006-06-06 10:45:00,0.68883,0.68883,0.6887,0.68881,170700002.0
2006-06-06 10:46:00,0.68874,0.68886,0.68873,0.68886,108600001.0
2006-06-06 10:47:00,0.68895,0.68897,0.6889,0.68893,423700000.0
2006-06-06 10:48:00,0.68891,0.68893,0.68886,0.68893,162199999.0
2006-06-06 10:49:00,0.68891,0.68898,0.68887,0.68898,122099999.0
2006-06-06 10:50:00,0.68893,0.68893,0.68885,0.68885,164900001.0
2006-06-06 10:51:00,0.68889,0.68894,0.68884,0.68884,129200002.0
2006-06-06 10:52:00,0.68884,0.68892,0.68884,0.68891,154599997.0
2006-06-06 10:53:00,0.68891,0.68899,0.68891,0.68894,59000000.0
2006-06-06 10:54:00,0.68895,0.68895,0.6889,0.6889,169699999.0
2006-06-06 10:55:00,0.6889,0.68894,0.68881,0.68891,78100000.0
2006-06-06 10:56:00,0.68882,0.68892,0.68873,0.68892,103500001.0
2006-06-06 10:57:00,0.6889,0.68898,0.68886,0.68896,175300002.0
2006-06-06 10:58:00,0.689,0.68905,0.689,0.68905,187200003.0
2006-06-06 10:59:00,0.68903,0.68907,0.68894,0.68897,196400002.0
2006-06-06 11:00:00,0.68892,0.68897,0.68889,0.68892,250200003.0
2006-06-06 11:01:00,0.68891,0.68891,0.68887,0.6889,170099998.0
2006-06-06 11:02:00,0.68885,0.68887,0.68882,0.68885,152600001.0
2006-06-06 11:03:00,0.68885,0.68885,0.68877,0.68879,209599998.0
2006-06-06 11:04:00,0.68877,0.68886,0.68874,0.68886,193300000.0
2006-06-06 11:05:00,0.68885,0.68885,0.68877,0.68881,102799999.0
2006-06-06 11:06:00,0.68885,0.6889,0.68884,0.6889,126800002.0
2006-06-06 11:07:00,0.68886,0.68888,0.68882,0.68882,163699998.0
2006-06-06 11:08:00,0.6889,0.6889,0.68884,0.68887,63799999.0
2006-06-06 11:09:00,0.68885,0.68885,0.68885,0.68885,30400001.0
2006-06-06 11:10:00,0.68885,0.68885,0.68882,0.68882,105499999.0
2006-06-06 11:11:00,0.68887,0.68892,0.68887,0.68888,113999998.0
2006-06-06 11:12:00,0.68888,0.68888,0.68882,0.68885,166699997.0
2006-06-06 11:13:00,0.68883,0.68887,0.68882,0.68882,126200001.0
2006-06-06 11:14:00,0.68884,0.68888,0.6888,0.68882,154500003.0
2006-06-06 11:15:00,0.68885,0.68885,0.68875,0.6888,98400000.0
2006-06-06 11:16:00,0.6888,0.68885,0.68877,0.68885,217799999.0
2006-06-06 11:17:00,0.68884,0.68886,0.68881,0.68883,178300000.0
2006-06-06 11:18:00,0.68887,0.6889,0.68886,0.6889,89400001.0
2006-06-06 11:19:00,0.68887,0.68888,0.68878,0.68882,359799993.0
2006-06-06 11:20:00,0.68875,0.68876,0.68866,0.68866,110199998.0
2006-06-06 11:21:00,0.6887,0.68874,0.68866,0.68869,107300000.0
2006-06-06 11:22:00,0.68872,0.68875,0.68867,0.68867,119400001.0
2006-06-06 11:23:00,0.68875,0.68876,0.68869,0.68869,126099996.0
2006-06-06 11:24:00,0.6887,0.68875,0.68868,0.68875,160099998.0
2006-06-06 11:25:00,0.68872,0.68878,0.68872,0.68878,36600000.0
2006-06-06 11:26:00,0.68878,0.68879,0.68874,0.68879,141200001.0
2006-06-06 11:27:00,0.68877,0.68883,0.68876,0.68883,156899997.0
2006-06-06 11:28:00,0.68884,0.68895,0.68884,0.68887,76400001.0
2006-06-06 11:29:00,0.68888,0.68888,0.68882,0.68885,198599998.0
2006-06-06 11:30:00,0.68891,0.68891,0.68882,0.68888,186400002.0
2006-06-06 11:31:00,0.68885,0.68888,0.68884,0.68884,177399996.0
2006-06-06 11:32:00,0.68891,0.68894,0.68888,0.68893,130699998.0
2006-06-06 11:33:00,0.68887,0.68887,0.6886,0.6886,157699999.0
2006-06-06 11:34:00,0.68863,0.68871,0.68863,0.68867,166700000.0
2006-06-06 11:35:00,0.68867,0.68874,0.68867,0.68867,171600000.0
2006-06-06 11:36:00,0.68866,0.68869,0.68855,0.68855,199600002.0
2006-06-06 11:37:00,0.68858,0.68864,0.68857,0.68862,84600002.0
2006-06-06 11:38:00,0.68865,0.68869,0.68854,0.68854,227999998.0
2006-06-06 11:39:00,0.68853,0.68859,0.68851,0.68859,56200002.0
2006-06-06 11:40:00,0.68861,0.68861,0.68858,0.68858,89800000.0
2006-06-06 11:41:00,0.68847,0.68848,0.68847,0.68848,44600001.0
2006-06-06 11:42:00,0.68842,0.68846,0.68835,0.68843,216200001.0
2006-06-06 11:43:00,0.68848,0.68848,0.68845,0.68845,40700000.0
2006-06-06 11:44:00,0.68838,0.6884,0.6883,0.68836,63000000.0
2006-06-06 11:45:00,0.68834,0.68837,0.68829,0.68833,191000004.0
2006-06-06 11:46:00,0.6883,0.68837,0.6883,0.68831,96600000.0
2006-06-06 11:47:00,0.68835,0.68837,0.68826,0.68835,77300000.0
2006-06-06 11:48:00,0.68835,0.68836,0.68827,0.68835,233699998.0
2006-06-06 11:49:00,0.68832,0.68832,0.68825,0.6883,179800002.0
2006-06-06 11:50:00,0.6882,0.68826,0.6882,0.68825,246300006.0
2006-06-06 11:51:00,0.68827,0.68836,0.68827,0.68833,231400001.0
2006-06-06 11:52:00,0.68834,0.68843,0.6883,0.68836,171900002.0
2006-06-06 11:53:00,0.68832,0.68839,0.68831,0.68838,121600000.0
2006-06-06 11:54:00,0.68832,0.68834,0.68828,0.68831,174999995.0
2006-06-06 11:55:00,0.68833,0.68833,0.68822,0.68825,201300003.0
2006-06-06 11:56:00,0.68823,0.6883,0.68823,0.6883,158100001.0
2006-06-06 11:57:00,0.68831,0.68831,0.68822,0.68831,131400002.0
2006-06-06 11:58:00,0.68828,0.68829,0.68816,0.68818,134100003.0
2006-06-06 11:59:00,0.68818,0.68822,0.68812,0.68822,197999999.0
2006-06-06 12:00:00,0.68816,0.68824,0.68816,0.68821,267899995.0
2006-06-06 12:01:00,0.68825,0.6883,0.6882,0.6882,129499998.0
2006-06-06 12:02:00,0.6883,0.6883,0.68824,0.68827,167699996.0
2006-06-06 12:03:00,0.68826,0.68826,0.68817,0.68817,61700000.0
2006-06-06 12:04:00,0.68822,0.68822,0.68817,0.68819,126299999.0
2006-06-06 12:05:00,0.68818,0.68823,0.68818,0.6882,110699998.0
2006-06-06 12:06:00,0.6882,0.68828,0.6882,0.68822,117900002.0
2006-06-06 12:07:00,0.6882,0.68822,0.68815,0.68815,105300000.0
2006-06-06 12:08:00,0.68821,0.68821,0.68807,0.6881,140300001.0
2006-06-06 12:09:00,0.68812,0.68819,0.68804,0.68804,201800006.0
2006-06-06 12:10:00,0.68805,0.68813,0.68805,0.68813,74899999.0
2006-06-06 12:11:00,0.68812,0.68829,0.68812,0.68829,165999997.0
2006-06-06 12:12:00,0.68822,0.68822,0.68812,0.68812,92400001.0
2006-06-06 12:13:00,0.68812,0.68815,0.68805,0.68805,122100003.0
2006-06-06 12:14:00,0.68803,0.68809,0.68797,0.68806,159099999.0
2006-06-06 12:15:00,0.68803,0.68807,0.688,0.68807,244799999.0
2006-06-06 12:16:00,0.68808,0.68818,0.68803,0.68809,51200000.0
2006-06-06 12:17:00,0.6881,0.68819,0.68807,0.68819,183399996.0
2006-06-06 12:18:00,0.68816,0.68816,0.68807,0.68807,111100002.0
2006-06-06 12:19:00,0.68809,0.68811,0.68805,0.6881,69300002.0
2006-06-06 12:20:00,0.68811,0.68811,0.68809,0.68809,14400000.0
2006-06-06 12:21:00,0.68802,0.68815,0.68801,0.68807,255399995.0
2006-06-06 12:22:00,0.68809,0.68815,0.68809,0.68815,164500003.0
2006-06-06 12:23:00,0.68818,0.68818,0.68815,0.68816,228800001.0
2006-06-06 12:24:00,0.68813,0.68825,0.6881,0.68825,91000000.0
2006-06-06 12:25:00,0.6883,0.68838,0.68829,0.68833,229899998.0
2006-06-06 12:26:00,0.68829,0.68835,0.68829,0.68835,116299997.0
2006-06-06 12:27:00,0.68837,0.68837,0.68829,0.68832,222899997.0
2006-06-06 12:28:00,0.68834,0.68835,0.68831,0.68831,228099999.0
2006-06-06 12:29:00,0.68831,0.68837,0.68831,0.68837,72600000.0
2006-06-06 12:30:00,0.68834,0.68841,0.68834,0.68838,59100000.0
2006-06-06 12:31:00,0.6884,0.68848,0.6884,0.68842,135500000.0
2006-06-06 12:32:00,0.68844,0.68851,0.68844,0.68845,127999996.0
2006-06-06 12:33:00,0.68852,0.68852,0.68849,0.68849,63799999.0
2006-06-06 12:34:00,0.68847,0.6885,0.68847,0.6885,45899998.0
2006-06-06 12:35:00,0.68853,0.68861,0.6885,0.6885,252600000.0
2006-06-06 12:36:00,0.68852,0.68856,0.68838,0.68838,178599999.0
2006-06-06 12:37:00,0.68842,0.68848,0.68842,0.68842,140300000.0
2006-06-06 12:38:00,0.68842,0.68852,0.68839,0.68842,138799999.0
2006-06-06 12:39:00,0.68846,0.68847,0.68835,0.68838,223599999.0
2006-06-06 12:40:00,0.68839,0.68846,0.68828,0.68828,185900002.0
2006-06-06 12:41:00,0.68828,0.68832,0.68822,0.68829,44300001.0
2006-06-06 12:42:00,0.68827,0.6884,0.68827,0.68839,220600000.0
2006-06-06 12:43:00,0.68839,0.68841,0.68833,0.68833,133999998.0
2006-06-06 12:44:00,0.68828,0.68839,0.68828,0.68835,111500001.0
2006-06-06 12:45:00,0.68836,0.68837,0.68829,0.68832,214000003.0
2006-06-06 12:46:00,0.68836,0.68837,0.68833,0.68833,76900001.0
2006-06-06 12:47:00,0.68832,0.68839,0.68832,0.68839,162200000.0
2006-06-06 12:48:00,0.6883,0.68834,0.6883,0.68834,64500000.0
2006-06-06 12:49:00,0.68831,0.68835,0.68829,0.6883,129100001.0
2006-06-06 12:50:00,0.68828,0.68838,0.68828,0.6883,188200002.0
2006-06-06 12:51:00,0.68832,0.68837,0.68831,0.68832,186700003.0
2006-06-06 12:52:00,0.68832,0.68835,0.6883,0.68832,115699998.0
2006-06-06 12:53:00,0.68833,0.68837,0.68824,0.68837,94900001.0
2006-06-06 12:54:00,0.68837,0.68841,0.68836,0.68841,122799999.0
2006-06-06 12:55:00,0.68844,0.68844,0.68843,0.68843,101400002.0
2006-06-06 12:56:00,0.68845,0.68847,0.68842,0.68842,199799996.0
2006-06-06 12:57:00,0.68852,0.68855,0.68852,0.68855,63600000.0
2006-06-06 12:58:00,0.6886,0.68861,0.6885,0.6885,171700000.0
2006-06-06 12:59:00,0.6885,0.68863,0.6885,0.68859,209699996.0
2006-06-06 13:00:00,0.68862,0.68862,0.68854,0.68854,193299999.0
2006-06-06 13:01:00,0.68852,0.68852,0.68845,0.68848,76900000.0
2006-06-06 13:02:00,0.68859,0.68859,0.68848,0.68848,102899999.0
2006-06-06 13:03:00,0.68839,0.68846,0.68839,0.68845,124099999.0
2006-06-06 13:04:00,0.68842,0.68846,0.68841,0.68846,154200002.0
2006-06-06 13:05:00,0.68847,0.68849,0.68846,0.68846,144799999.0
2006-06-06 13:06:00,0.6885,0.68857,0.68846,0.68856,196200001.0
2006-06-06 13:07:00,0.68855,0.68863,0.68853,0.68858,167500001.0
2006-06-06 13:08:00,0.68861,0.68861,0.68854,0.68857,56600000.0
2006-06-06 13:09:00,0.68853,0.68867,0.68853,0.6886,113999998.0
2006-06-06 13:10:00,0.68858,0.68865,0.68857,0.68865,178999997.0
2006-06-06 13:11:00,0.68865,0.68866,0.6886,0.6886,31300001.0
2006-06-06 13:12:00,0.68866,0.68868,0.68864,0.68864,64200001.0
2006-06-06 13:13:00,0.68862,0.68867,0.6886,0.68863,179900000.0
2006-06-06 13:14:00,0.68861,0.68867,0.68861,0.68866,117400001.0
2006-06-06 13:15:00,0.6886,0.68868,0.6886,0.68868,58500001.0
2006-06-06 13:16:00,0.68867,0.68867,0.6886,0.68863,172899997.0
2006-06-06 13:17:00,0.6887,0.6887,0.68864,0.6887,182600002.0
2006-06-06 13:18:00,0.68863,0.68871,0.68858,0.68871,105000002.0
2006-06-06 13:19:00,0.68868,0.68871,0.68866,0.68871,159900003.0
2006-06-06 13:20:00,0.68867,0.68875,0.68867,0.68867,186700002.0
2006-06-06 13:21:00,0.68867,0.68877,0.68867,0.68871,169599999.0
2006-06-06 13:22:00,0.68866,0.68871,0.68866,0.68868,87200003.0
2006-06-06 13:23:00,0.68866,0.68872,0.68866,0.68868,90399999.0
2006-06-06 13:24:00,0.68865,0.68868,0.68863,0.68864,134800000.0
2006-06-06 13:25:00,0.68851,0.68851,0.68836,0.68839,139400000.0
2006-06-06 13:26:00,0.68839,0.68846,0.68838,0.68846,161899999.0
2006-06-06 13:27:00,0.68845,0.68851,0.68842,0.68846,209000000.0
2006-06-06 13:28:00,0.68839,0.68843,0.68836,0.68838,45600000.0
2006-06-06 13:29:00,0.68839,0.6884,0.68835,0.6884,185200000.0
2006-06-06 13:30:00,0.6884,0.68845,0.68836,0.68845,23700000.0
2006-06-06 13:31:00,0.68847,0.68848,0.6884,0.6884,147700000.0
2006-06-06 13:32:00,0.6884,0.6884,0.68835,0.68837,55799999.0
2006-06-06 13:33:00,0.68837,0.68838,0.68835,0.68836,94899999.0
2006-06-06 13:34:00,0.68839,0.6884,0.68835,0.68837,97300002.0
2006-06-06 13:35:00,0.68834,0.68841,0.68834,0.68837,167599997.0
2006-06-06 13:36:00,0.68849,0.68849,0.68837,0.6884,193800000.0
2006-06-06 13:37:00,0.68839,0.68839,0.68833,0.68835,132800005.0
2006-06-06 13:38:00,0.68833,0.68838,0.68829,0.68829,90399999.0
2006-06-06 13:39:00,0.68827,0.68835,0.68827,0.68832,174899999.0
2006-06-06 13:40:00,0.6884,0.68843,0.68837,0.68843,179500000.0
2006-06-06 13:41:00,0.68841,0.68842,0.68836,0.68837,167300000.0
2006-06-06 13:42:00,0.68841,0.68843,0.68838,0.68838,184399999.0
2006-06-06 13:43:00,0.68835,0.68843,0.68835,0.68837,127099999.0
2006-06-06 13:44:00,0.68841,0.68845,0.68839,0.68839,87299999.0
2006-06-06 13:45:00,0.68839,0.68847,0.68839,0.68845,181500003.0
2006-06-06 13:46:00,0.68847,0.68848,0.68843,0.68846,165200002.0
2006-06-06 13:47:00,0.68849,0.68849,0.68841,0.68845,295400001.0
2006-06-06 13:48:00,0.68845,0.68848,0.68839,0.68839,165200000.0
2006-06-06 13:49:00,0.68842,0.68843,0.68836,0.68838,66800002.0
2006-06-06 13:50:00,0.68835,0.68844,0.68834,0.6884,139799999.0
2006-06-06 13:51:00,0.68838,0.68846,0.68838,0.68841,304199996.0
2006-06-06 13:52:00,0.68839,0.68843,0.68839,0.68841,173700002.0
2006-06-06 13:53:00,0.68849,0.6885,0.68844,0.6885,107899999.0
2006-06-06 13:54:00,0.68854,0.68854,0.68847,0.68851,109400002.0
2006-06-06 13:55:00,0.68855,0.68855,0.68853,0.68853,55099998.0
2006-06-06 13:56:00,0.68856,0.68856,0.68841,0.68843,98800003.0
2006-06-06 13:57:00,0.6884,0.68843,0.68839,0.68843,161500000.0
2006-06-06 13:58:00,0.68846,0.68846,0.68837,0.68838,72500001.0
2006-06-06 13:59:00,0.68836,0.68836,0.68832,0.68834,163500000.0
2006-06-06 14:00:00,0.68835,0.68842,0.68831,0.68837,174899996.0
2006-06-06 14:01:00,0.68838,0.68838,0.6883,0.68833,248000000.0
2006-06-06 14:02:00,0.68835,0.68845,0.68835,0.68838,246599999.0
2006-06-06 14:03:00,0.68837,0.68841,0.68836,0.68839,90899999.0
2006-06-06 14:04:00,0.68842,0.68848,0.68842,0.68845,78200000.0
2006-06-06 14:05:00,0.6884,0.68848,0.6884,0.6884,212700000.0
2006-06-06 14:06:00,0.68846,0.68849,0.68844,0.68849,114000000.0
2006-06-06 14:07:00,0.68845,0.68847,0.68836,0.6884,224800001.0
2006-06-06 14:08:00,0.68844,0.68848,0.6884,0.68848,126999999.0
2006-06-06 14:09:00,0.68846,0.68852,0.68838,0.68852,190400001.0
2006-06-06 14:10:00,0.6885,0.68853,0.68843,0.68853,172500000.0
2006-06-06 14:11:00,0.68853,0.68853,0.68841,0.68843,136800003.0
2006-06-06 14:12:00,0.68845,0.68845,0.68839,0.68845,82899998.0
2006-06-06 14:13:00,0.68845,0.68845,0.68832,0.68839,83699998.0
2006-06-06 14:14:00,0.68844,0.68858,0.68844,0.68855,108500001.0
2006-06-06 14:15:00,0.68857,0.68857,0.68839,0.68839,64500000.0
2006-06-06 14:16:00,0.68832,0.68834,0.68823,0.68823,78600001.0
2006-06-06 14:17:00,0.68825,0.68826,0.68822,0.68826,148999999.0
2006-06-06 14:18:00,0.68828,0.68835,0.68828,0.68835,126900000.0
2006-06-06 14:19:00,0.68833,0.68835,0.68827,0.6883,209599999.0
2006-06-06 14:20:00,0.68833,0.6884,0.68827,0.68831,125000003.0
2006-06-06 14:21:00,0.68832,0.68832,0.68822,0.68825,95000000.0
2006-06-06 14:22:00,0.68822,0.6883,0.68821,0.68828,244800001.0
2006-06-06 14:23:00,0.68823,0.68823,0.68817,0.68823,192400000.0
2006-06-06 14:24:00,0.68825,0.68834,0.68823,0.68823,220599997.0
2006-06-06 14:25:00,0.68821,0.68823,0.68817,0.68817,229199999.0
2006-06-06 14:26:00,0.68819,0.68828,0.68819,0.68828,107300001.0
2006-06-06 14:27:00,0.68833,0.68833,0.68822,0.68828,213000003.0
2006-06-06 14:28:00,0.68831,0.68831,0.68822,0.6883,161300001.0
2006-06-06 14:29:00,0.68827,0.68834,0.68821,0.68825,265400001.0
2006-06-06 14:30:00,0.68822,0.68829,0.68818,0.68825,298599997.0
2006-06-06 14:31:00,0.68822,0.68832,0.68822,0.68829,155300002.0
2006-06-06 14:32:00,0.68832,0.68832,0.68825,0.68825,128099999.0
2006-06-06 14:33:00,0.68832,0.68835,0.68827,0.68835,139500001.0
2006-06-06 14:34:00,0.68835,0.68838,0.68829,0.68832,307199999.0
2006-06-06 14:35:00,0.68832,0.68843,0.68831,0.68835,123500002.0
2006-06-06 14:36:00,0.68834,0.68834,0.68827,0.68829,189900002.0
2006-06-06 14:37:00,0.68832,0.68834,0.68825,0.68825,161899996.0
2006-06-06 14:38:00,0.68832,0.68836,0.68823,0.68827,214899997.0
2006-06-06 14:39:00,0.68832,0.68836,0.68823,0.68824,149600002.0
2006-06-06 14:40:00,0.68825,0.68828,0.68818,0.68823,83500002.0
2006-06-06 14:41:00,0.68828,0.68831,0.68828,0.68828,105399999.0
2006-06-06 14:42:00,0.68827,0.68834,0.68824,0.68827,163200000.0
2006-06-06 14:43:00,0.68827,0.68837,0.68822,0.68822,167500001.0
2006-06-06 14:44:00,0.68829,0.68836,0.68829,0.68833,158399999.0
2006-06-06 14:45:00,0.68834,0.6884,0.68829,0.68829,107600000.0
2006-06-06 14:46:00,0.68833,0.68833,0.68827,0.68827,121000003.0
2006-06-06 14:47:00,0.68822,0.68838,0.68822,0.68838,97500001.0
2006-06-06 14:48:00,0.68833,0.68836,0.68829,0.68833,247100001.0
2006-06-06 14:49:00,0.68835,0.68835,0.68823,0.6883,183900000.0
2006-06-06 14:50:00,0.68837,0.6884,0.68829,0.68835,171100001.0
2006-06-06 14:51:00,0.6883,0.68837,0.6883,0.68834,258899995.0
2006-06-06 14:52:00,0.68827,0.68835,0.68826,0.68835,145799998.0
2006-06-06 14:53:00,0.68837,0.68838,0.6883,0.68835,163700002.0
2006-06-06 14:54:00,0.68836,0.68842,0.68835,0.68837,89300000.0
2006-06-06 14:55:00,0.68837,0.68838,0.68828,0.68838,127700003.0
2006-06-06 14:56:00,0.68835,0.68838,0.68827,0.68832,120499999.0
2006-06-06 14:57:00,0.68834,0.68836,0.6883,0.6883,115800001.0
2006-06-06 14:58:00,0.68837,0.68845,0.68836,0.68845,159699997.0
2006-06-06 14:59:00,0.6884,0.68848,0.68839,0.68848,95700000.0
2006-06-06 15:00:00,0.68845,0.68846,0.68837,0.68837,114300001.0
2006-06-06 15:01:00,0.68842,0.68845,0.68839,0.68845,102700000.0
2006-06-06 15:02:00,0.68842,0.68848,0.6884,0.6884,76900001.0
2006-06-06 15:03:00,0.68841,0.68845,0.68836,0.68836,141299999.0
2006-06-06 15:04:00,0.6884,0.68862,0.6884,0.6886,166200002.0
2006-06-06 15:05:00,0.68865,0.6887,0.68859,0.68864,95300001.0
2006-06-06 15:06:00,0.68861,0.68861,0.68844,0.68844,186800000.0
2006-06-06 15:07:00,0.68844,0.68844,0.68832,0.68832,143799999.0
2006-06-06 15:08:00,0.68828,0.68837,0.68827,0.68827,144300000.0
2006-06-06 15:09:00,0.6883,0.68837,0.6883,0.6883,100300001.0
2006-06-06 15:10:00,0.68834,0.68838,0.68834,0.68835,77000001.0
2006-06-06 15:11:00,0.68841,0.68842,0.68835,0.68842,113100000.0
2006-06-06 15:12:00,0.6884,0.68845,0.68838,0.68845,78900001.0
2006-06-06 15:13:00,0.68845,0.68849,0.6884,0.6884,122899999.0
2006-06-06 15:14:00,0.68839,0.68852,0.68839,0.68847,147800001.0
2006-06-06 15:15:00,0.68846,0.68849,0.68845,0.68849,126500004.0
2006-06-06 15:16:00,0.68847,0.68853,0.68847,0.68851,176300000.0
2006-06-06 15:17:00,0.68854,0.68854,0.68846,0.68848,115299998.0
2006-06-06 15:18:00,0.68847,0.68855,0.68847,0.68854,165499997.0
2006-06-06 15:19:00,0.6885,0.68856,0.68849,0.68849,155800002.0
2006-06-06 15:20:00,0.68853,0.68859,0.68851,0.68856,144499999.0
2006-06-06 15:21:00,0.68865,0.68865,0.68859,0.68859,83600001.0
2006-06-06 15:22:00,0.68856,0.68856,0.68848,0.68848,63399999.0
2006-06-06 15:23:00,0.68835,0.68845,0.68834,0.6884,135000000.0
2006-06-06 15:24:00,0.68844,0.68853,0.68844,0.68853,45199999.0
2006-06-06 15:25:00,0.68857,0.68858,0.68849,0.68854,114800001.0
2006-06-06 15:26:00,0.68863,0.68863,0.68855,0.6886,157100002.0
2006-06-06 15:27:00,0.68859,0.68863,0.68852,0.68852,128300003.0
2006-06-06 15:28:00,0.68857,0.6886,0.68852,0.68857,250700003.0
2006-06-06 15:29:00,0.68856,0.68856,0.68844,0.68844,153800000.0
2006-06-06 15:30:00,0.68847,0.68854,0.68847,0.6885,98800004.0
2006-06-06 15:31:00,0.68847,0.68853,0.68842,0.68842,58600001.0
2006-06-06 15:32:00,0.68831,0.68835,0.68827,0.68827,93999998.0
2006-06-06 15:33:00,0.68827,0.68833,0.68827,0.68827,113600000.0
2006-06-06 15:34:00,0.68835,0.68838,0.6883,0.6883,99500001.0
2006-06-06 15:35:00,0.68843,0.68847,0.68838,0.68847,189999997.0
2006-06-06 15:36:00,0.68846,0.68853,0.68842,0.68845,238699997.0
2006-06-06 15:37:00,0.68839,0.68839,0.68834,0.68834,82899996.0
2006-06-06 15:38:00,0.68842,0.68854,0.68835,0.68851,147400002.0
2006-06-06 15:39:00,0.68852,0.68854,0.68845,0.68846,153900004.0
2006-06-06 15:40:00,0.68849,0.68849,0.68839,0.68843,125899998.0
2006-06-06 15:41:00,0.6884,0.68851,0.68837,0.68837,133200001.0
2006-06-06 15:42:00,0.68839,0.68847,0.68836,0.68847,219500002.0
2006-06-06 15:43:00,0.68845,0.68851,0.68845,0.68848,99400003.0
2006-06-06 15:44:00,0.68846,0.68856,0.68846,0.68855,98999999.0
2006-06-06 15:45:00,0.68857,0.68857,0.68849,0.68849,64400001.0
2006-06-06 15:46:00,0.68854,0.68864,0.68854,0.68862,74100000.0
2006-06-06 15:47:00,0.68866,0.68866,0.68854,0.68858,159000004.0
2006-06-06 15:48:00,0.68859,0.68867,0.68859,0.68863,245900002.0
2006-06-06 15:49:00,0.6886,0.68861,0.68849,0.68849,243199999.0
2006-06-06 15:50:00,0.68844,0.68846,0.68841,0.68842,38100000.0
2006-06-06 15:51:00,0.68849,0.68849,0.68848,0.68849,102100000.0
2006-06-06 15:52:00,0.68847,0.68851,0.68844,0.68844,219199996.0
2006-06-06 15:53:00,0.68842,0.6885,0.68842,0.68845,106199999.0
2006-06-06 15:54:00,0.68849,0.68854,0.68847,0.68847,109899996.0
2006-06-06 15:55:00,0.68849,0.68861,0.68849,0.68861,50199999.0
2006-06-06 15:56:00,0.68864,0.68864,0.68856,0.68857,126099997.0
2006-06-06 15:57:00,0.68859,0.68863,0.6885,0.6885,141000000.0
2006-06-06 15:58:00,0.68853,0.68862,0.68853,0.68859,91700000.0
2006-06-06 15:59:00,0.68851,0.68862,0.68847,0.68862,202000000.0
2006-06-06 16:00:00,0.68862,0.68874,0.68862,0.68872,119999998.0
2006-06-06 16:01:00,0.68871,0.68877,0.68863,0.68863,124800001.0
2006-06-06 16:02:00,0.68848,0.68864,0.68848,0.68862,284699994.0
2006-06-06 16:03:00,0.68861,0.68861,0.68854,0.68854,83200003.0
2006-06-06 16:04:00,0.68853,0.68859,0.68846,0.68846,182299994.0
2006-06-06 16:05:00,0.68842,0.68856,0.68842,0.68853,178800001.0
2006-06-06 16:06:00,0.68852,0.68873,0.68852,0.6887,160400000.0
2006-06-06 16:07:00,0.68868,0.68872,0.68864,0.68867,133199998.0
2006-06-06 16:08:00,0.68862,0.68866,0.68858,0.68864,125899999.0
2006-06-06 16:09:00,0.68861,0.68868,0.6886,0.68865,104399999.0
2006-06-06 16:10:00,0.68864,0.68868,0.68861,0.68863,187900003.0
2006-06-06 16:11:00,0.68868,0.68868,0.68856,0.6886,90600000.0
2006-06-06 16:12:00,0.68854,0.68856,0.68853,0.68854,94900002.0
2006-06-06 16:13:00,0.68858,0.68861,0.68858,0.68861,157800000.0
2006-06-06 16:14:00,0.68858,0.68858,0.68846,0.68846,216699998.0
2006-06-06 16:15:00,0.68844,0.68852,0.68844,0.68846,169999998.0
2006-06-06 16:16:00,0.68851,0.68858,0.68848,0.68848,177400004.0
2006-06-06 16:17:00,0.68842,0.68851,0.68842,0.68848,126000003.0
2006-06-06 16:18:00,0.68851,0.68853,0.68847,0.68847,162500001.0
2006-06-06 16:19:00,0.68848,0.68852,0.68844,0.68852,104299999.0
2006-06-06 16:20:00,0.68847,0.68855,0.68846,0.6885,192800002.0
2006-06-06 16:21:00,0.68852,0.68857,0.68852,0.68853,75100001.0
2006-06-06 16:22:00,0.6886,0.68865,0.68856,0.68865,144800003.0
2006-06-06 16:23:00,0.68876,0.68877,0.68867,0.6887,101099998.0
2006-06-06 16:24:00,0.68869,0.68869,0.6886,0.68863,300899998.0
2006-06-06 16:25:00,0.68863,0.68866,0.6886,0.68865,151100002.0
2006-06-06 16:26:00,0.6886,0.68866,0.68858,0.68861,171899999.0
2006-06-06 16:27:00,0.68861,0.68868,0.68861,0.68862,156399999.0
2006-06-06 16:28:00,0.68862,0.68869,0.68862,0.68867,42200000.0
2006-06-06 16:29:00,0.68867,0.68871,0.68861,0.68868,152900000.0
2006-06-06 16:30:00,0.68866,0.68866,0.68859,0.68865,124299997.0
2006-06-06 16:31:00,0.68865,0.68866,0.68861,0.68861,76500001.0
2006-06-06 16:32:00,0.68856,0.68856,0.68852,0.68852,41400001.0
2006-06-06 16:33:00,0.6885,0.68854,0.68847,0.68847,86099998.0
2006-06-06 16:34:00,0.68852,0.68852,0.68843,0.68847,111200002.0
2006-06-06 16:35:00,0.68854,0.68854,0.68845,0.68848,161199998.0
2006-06-06 16:36:00,0.68842,0.68844,0.6884,0.6884,114399998.0
2006-06-06 16:37:00,0.6884,0.68842,0.68837,0.68837,73300001.0
2006-06-06 16:38:00,0.6884,0.68844,0.68835,0.68844,193700000.0
2006-06-06 16:39:00,0.68846,0.68847,0.68845,0.68847,75100002.0
2006-06-06 16:40:00,0.68844,0.6885,0.68844,0.6885,48300000.0
2006-06-06 16:41:00,0.68848,0.6886,0.68846,0.68855,122599996.0
2006-06-06 16:42:00,0.68845,0.68845,0.68827,0.68834,92699998.0
2006-06-06 16:43:00,0.68833,0.68842,0.68831,0.68835,138300000.0
2006-06-06 16:44:00,0.68832,0.68842,0.68832,0.6884,125800001.0
2006-06-06 16:45:00,0.68835,0.68842,0.68835,0.68842,175899999.0
2006-06-06 16:46:00,0.68842,0.68842,0.68827,0.68835,269500003.0
2006-06-06 16:47:00,0.68835,0.68841,0.68834,0.68835,205799996.0
2006-06-06 16:48:00,0.68843,0.68858,0.68843,0.68858,165199999.0
2006-06-06 16:49:00,0.68857,0.68857,0.68848,0.68852,116600001.0
2006-06-06 16:50:00,0.68851,0.68851,0.68843,0.68845,38700001.0
2006-06-06 16:51:00,0.68846,0.68851,0.68842,0.68851,82300001.0
2006-06-06 16:52:00,0.68854,0.68861,0.68854,0.68857,143400000.0
2006-06-06 16:53:00,0.68866,0.68876,0.68866,0.68875,133000003.0
2006-06-06 16:54:00,0.68871,0.6888,0.6887,0.6887,219600003.0
2006-06-06 16:55:00,0.68877,0.68882,0.68875,0.68875,182600002.0
2006-06-06 16:56:00,0.68873,0.68881,0.68873,0.68876,76099999.0
2006-06-06 16:57:00,0.68879,0.68884,0.68871,0.68877,144200002.0
2006-06-06 16:58:00,0.68875,0.6888,0.68872,0.68872,113600000.0
2006-06-06 16:59:00,0.68877,0.68887,0.68874,0.68877,156900002.0
2006-06-06 17:00:00,0.68875,0.68875,0.6887,0.6887,211500000.0
2006-06-06 17:01:00,0.68872,0.6888,0.68871,0.68879,212299997.0
2006-06-06 17:02:00,0.6888,0.68882,0.68876,0.68877,264300000.0
2006-06-06 17:03:00,0.68871,0.68874,0.68865,0.68873,87400003.0
2006-06-06 17:04:00,0.68885,0.68893,0.68878,0.68887,160800001.0
2006-06-06 17:05:00,0.68892,0.689,0.68892,0.689,128499999.0
2006-06-06 17:06:00,0.68894,0.68901,0.68892,0.68897,142700005.0
2006-06-06 17:07:00,0.68893,0.68897,0.68888,0.68892,174600002.0
2006-06-06 17:08:00,0.68887,0.68887,0.68878,0.68878,57099999.0
2006-06-06 17:09:00,0.68876,0.6888,0.68874,0.68876,59400001.0
2006-06-06 17:10:00,0.68881,0.68882,0.68874,0.68882,187099998.0
2006-06-06 17:11:00,0.68877,0.68882,0.68877,0.68881,172399995.0
2006-06-06 17:12:00,0.68876,0.68884,0.68876,0.6888,101500001.0
2006-06-06 17:13:00,0.68879,0.68884,0.68868,0.68884,110200002.0
2006-06-06 17:14:00,0.68881,0.68887,0.68877,0.68886,150199999.0
2006-06-06 17:15:00,0.68885,0.68892,0.68878,0.6888,103699999.0
2006-06-06 17:16:00,0.68882,0.68893,0.68882,0.68887,158199998.0
2006-06-06 17:17:00,0.68885,0.68893,0.68885,0.68889,159800001.0
2006-06-06 17:18:00,0.68885,0.68885,0.68882,0.68882,78900001.0
2006-06-06 17:19:00,0.68882,0.68888,0.68876,0.68876,107700001.0
2006-06-06 17:20:00,0.68884,0.68888,0.68884,0.68884,47400000.0
2006-06-06 17:21:00,0.68888,0.68901,0.68888,0.68895,156500001.0
2006-06-06 17:22:00,0.68899,0.68902,0.68892,0.68898,291799998.0
2006-06-06 17:23:00,0.68897,0.68921,0.68896,0.68914,150199999.0
2006-06-06 17:24:00,0.68922,0.68923,0.68916,0.68918,157199998.0
2006-06-06 17:25:00,0.68923,0.68932,0.68923,0.68925,88199999.0
2006-06-06 17:26:00,0.68917,0.68925,0.6891,0.68923,143899998.0
2006-06-06 17:27:00,0.68924,0.68924,0.68913,0.68913,121599999.0
2006-06-06 17:28:00,0.68913,0.68914,0.68909,0.68914,114299997.0
2006-06-06 17:29:00,0.68915,0.68921,0.68907,0.68921,119500000.0
2006-06-06 17:30:00,0.68927,0.68927,0.68907,0.68907,135799999.0
2006-06-06 17:31:00,0.6891,0.68916,0.6891,0.68915,160499998.0
2006-06-06 17:32:00,0.68916,0.6892,0.68916,0.6892,131000002.0
2006-06-06 17:33:00,0.68928,0.68937,0.68926,0.68937,149999996.0
2006-06-06 17:34:00,0.6893,0.68933,0.6892,0.6892,189399999.0
2006-06-06 17:35:00,0.68918,0.68918,0.6891,0.68912,88900000.0
2006-06-06 17:36:00,0.68909,0.68913,0.68906,0.68908,194199994.0
2006-06-06 17:37:00,0.6891,0.68914,0.68909,0.68912,139500004.0
2006-06-06 17:38:00,0.68912,0.68913,0.68912,0.68913,19100000.0
2006-06-06 17:39:00,0.6892,0.6893,0.6892,0.6893,82999998.0
2006-06-06 17:40:00,0.68925,0.68925,0.68922,0.68922,170199998.0
2006-06-06 17:41:00,0.68915,0.68921,0.68909,0.6892,123100000.0
2006-06-06 17:42:00,0.68914,0.68916,0.68914,0.68914,135999999.0
2006-06-06 17:43:00,0.68918,0.68918,0.68908,0.68911,61500001.0
2006-06-06 17:44:00,0.68914,0.68923,0.68914,0.6892,178800001.0
2006-06-06 17:45:00,0.68917,0.68921,0.68917,0.68918,298699997.0
2006-06-06 17:46:00,0.68918,0.68925,0.68914,0.68914,227000002.0
2006-06-06 17:47:00,0.68912,0.68914,0.6891,0.68914,78700000.0
2006-06-06 17:48:00,0.68911,0.68915,0.68906,0.68912,252299996.0
2006-06-06 17:49:00,0.68917,0.68917,0.68916,0.68916,98199997.0
2006-06-06 17:50:00,0.68907,0.68915,0.68907,0.68915,170100000.0
2006-06-06 17:51:00,0.68914,0.68918,0.68914,0.68918,21500001.0
2006-06-06 17:52:00,0.68915,0.68923,0.68912,0.68914,185899996.0
2006-06-06 17:53:00,0.68911,0.68911,0.68904,0.6891,119499998.0
2006-06-06 17:54:00,0.68909,0.68916,0.68904,0.68916,53499999.0
2006-06-06 17:55:00,0.68909,0.68915,0.68909,0.68915,149200002.0
2006-06-06 17:56:00,0.68915,0.68923,0.68911,0.68915,67100000.0
2006-06-06 17:57:00,0.68911,0.6892,0.68911,0.68918,129300002.0
2006-06-06 17:58:00,0.68919,0.68923,0.68913,0.68917,308900002.0
2006-06-06 17:59:00,0.68921,0.68929,0.6892,0.68927,95400000.0
2006-06-06 18:00:00,0.68929,0.68934,0.68928,0.68932,30399999.0
2006-06-06 18:01:00,0.68932,0.68932,0.68923,0.68929,1306100000.0
2006-06-06 18:02:00,0.68928,0.68928,0.68918,0.68924,1547899997.0
2006-06-06 18:03:00,0.68929,0.68929,0.68912,0.68912,1638700002.0
2006-06-06 18:04:00,0.68906,0.68912,0.68898,0.68908,626700001.0
2006-06-06 18:05:00,0.68903,0.68905,0.68897,0.68903,1375200001.0
2006-06-06 18:06:00,0.68901,0.68903,0.68894,0.68895,1524399983.0
2006-06-06 18:07:00,0.689,0.6892,0.689,0.6892,890599995.0
2006-06-06 18:08:00,0.6891,0.6891,0.6891,0.6891,890599995.0
2006-06-06 18:09:00,0.68902,0.68912,0.68898,0.6891,890599995.0
2006-06-06 18:10:00,0.68914,0.68917,0.68908,0.6891,1089000007.0
2006-06-06 18:11:00,0.6891,0.68921,0.68909,0.68921,1161099993.0
2006-06-06 18:12:00,0.6892,0.68927,0.68915,0.68915,789200006.0
2006-06-06 18:13:00,0.68918,0.68925,0.68917,0.68918,993400000.0
2006-06-06 18:14:00,0.68919,0.68919,0.6891,0.68915,1446399992.0
2006-06-06 18:15:00,0.6892,0.6892,0.6891,0.6891,1149200001.0
2006-06-06 18:16:00,0.6891,0.68911,0.68902,0.68907,1149200001.0
2006-06-06 18:17:00,0.6891,0.68919,0.68908,0.68917,638600001.0
2006-06-06 18:18:00,0.68917,0.68919,0.68912,0.68918,692699994.0
2006-06-06 18:19:00,0.6892,0.68925,0.68914,0.68919,808699996.0
2006-06-06 18:20:00,0.68917,0.68922,0.6891,0.68922,699099999.0
2006-06-06 18:21:00,0.68919,0.68921,0.6891,0.68918,1006500000.0
2006-06-06 18:22:00,0.68922,0.68923,0.68917,0.6892,922000000.0
2006-06-06 18:23:00,0.68917,0.68923,0.68915,0.68923,1309599997.0
2006-06-06 18:24:00,0.68917,0.68923,0.68915,0.68917,1016300000.0
2006-06-06 18:25:00,0.68917,0.68922,0.68915,0.68917,923200003.0
2006-06-06 18:26:00,0.68919,0.68922,0.68912,0.68915,1055000008.0
2006-06-06 18:27:00,0.68915,0.6892,0.68913,0.68917,698900000.0
2006-06-06 18:28:00,0.68918,0.68921,0.68915,0.6892,561700006.0
2006-06-06 18:29:00,0.68917,0.68917,0.68906,0.6891,1046299990.0
2006-06-06 18:30:00,0.6891,0.68912,0.68895,0.68908,597100001.0
2006-06-06 18:31:00,0.68905,0.68908,0.689,0.68903,520599996.0
2006-06-06 18:32:00,0.68904,0.68912,0.68898,0.689,712699996.0
2006-06-06 18:33:00,0.68903,0.6891,0.689,0.68902,945499998.0
2006-06-06 18:34:00,0.689,0.68903,0.68895,0.68902,1175200000.0
2006-06-06 18:35:00,0.68907,0.6891,0.68904,0.68904,442700003.0
2006-06-06 18:36:00,0.689,0.68908,0.68899,0.68908,144499998.0
2006-06-06 18:37:00,0.68906,0.68909,0.68896,0.68909,345500006.0
2006-06-06 18:38:00,0.68906,0.68915,0.68899,0.68899,271099999.0
2006-06-06 18:39:00,0.689,0.68908,0.689,0.68903,548200001.0
2006-06-06 18:40:00,0.68904,0.68907,0.68897,0.68902,142899999.0
2006-06-06 18:41:00,0.68902,0.68907,0.68899,0.68902,662399991.0
2006-06-06 18:42:00,0.68898,0.68904,0.68897,0.689,488200002.0
2006-06-06 18:43:00,0.68896,0.68901,0.68894,0.68898,314600001.0
2006-06-06 18:44:00,0.689,0.68906,0.68896,0.68898,608199995.0
2006-06-06 18:45:00,0.68898,0.68907,0.68895,0.689,393900000.0
2006-06-06 18:46:00,0.68906,0.68906,0.68898,0.689,191499999.0
2006-06-06 18:47:00,0.68902,0.68902,0.68893,0.68899,229099997.0
2006-06-06 18:48:00,0.68897,0.689,0.68892,0.689,262500002.0
2006-06-06 18:49:00,0.68895,0.68903,0.68895,0.689,227500002.0
2006-06-06 18:50:00,0.68898,0.68903,0.68898,0.68903,57900000.0
2006-06-06 18:51:00,0.68903,0.68903,0.68894,0.689,366000002.0
2006-06-06 18:52:00,0.68901,0.68901,0.68887,0.68887,547000004.0
2006-06-06 18:53:00,0.68887,0.68898,0.68887,0.68887,633700010.0
2006-06-06 18:54:00,0.68895,0.68902,0.68893,0.689,251800001.0
2006-06-06 18:55:00,0.68897,0.68905,0.68895,0.68897,520899996.0
2006-06-06 18:56:00,0.68898,0.689,0.68893,0.68893,375699994.0
2006-06-06 18:57:00,0.68897,0.68902,0.68893,0.68893,463099990.0
2006-06-06 18:58:00,0.6889,0.68895,0.6889,0.68892,1008500000.0
2006-06-06 18:59:00,0.6889,0.68902,0.6889,0.68895,844899996.0
2006-06-06 19:00:00,0.68895,0.68903,0.68894,0.689,496699997.0
2006-06-06 19:01:00,0.689,0.68903,0.689,0.68903,141300000.0
2006-06-06 19:02:00,0.68905,0.68905,0.689,0.68905,544400003.0
2006-06-06 19:03:00,0.68903,0.68915,0.68903,0.68907,498200003.0
2006-06-06 19:04:00,0.68909,0.68916,0.68906,0.68907,362200000.0
2006-06-06 19:05:00,0.689,0.6891,0.68896,0.68906,394000003.0
2006-06-06 19:06:00,0.68902,0.6891,0.68902,0.68906,765300007.0
2006-06-06 19:07:00,0.6891,0.6891,0.68902,0.68902,345799997.0
2006-06-06 19:08:00,0.68906,0.68906,0.68898,0.68899,887200001.0
2006-06-06 19:09:00,0.689,0.68912,0.689,0.68911,621400003.0
2006-06-06 19:10:00,0.68906,0.68906,0.68896,0.689,345700001.0
2006-06-06 19:11:00,0.68895,0.68903,0.68895,0.68903,166100004.0
2006-06-06 19:12:00,0.68902,0.68907,0.68901,0.68904,199900002.0
2006-06-06 19:13:00,0.68905,0.68913,0.68903,0.68908,324799998.0
2006-06-06 19:14:00,0.68908,0.68912,0.68905,0.68908,176299997.0
2006-06-06 19:15:00,0.68907,0.68911,0.68899,0.68902,598699994.0
2006-06-06 19:16:00,0.68906,0.6891,0.68906,0.6891,247700002.0
2006-06-06 19:17:00,0.6891,0.6891,0.68907,0.68907,291299999.0
2006-06-06 19:18:00,0.68901,0.68905,0.68896,0.68904,301600003.0
2006-06-06 19:19:00,0.689,0.68902,0.68898,0.689,380800001.0
2006-06-06 19:20:00,0.68898,0.68903,0.68896,0.689,395200005.0
2006-06-06 19:21:00,0.68901,0.68904,0.68898,0.68899,286999998.0
2006-06-06 19:22:00,0.689,0.68902,0.68898,0.689,427000004.0
2006-06-06 19:23:00,0.68897,0.68903,0.68897,0.689,474000009.0
2006-06-06 19:24:00,0.689,0.68907,0.689,0.68907,257299995.0
2006-06-06 19:25:00,0.68908,0.68912,0.68902,0.68907,163599998.0
2006-06-06 19:26:00,0.68908,0.68912,0.68903,0.68903,604100006.0
2006-06-06 19:27:00,0.68902,0.68909,0.68902,0.68905,880199999.0
2006-06-06 19:28:00,0.68902,0.68908,0.68902,0.68908,385400000.0
2006-06-06 19:29:00,0.68905,0.68905,0.689,0.68905,496700003.0
2006-06-06 19:30:00,0.68902,0.68905,0.68897,0.68897,720399995.0
2006-06-06 19:31:00,0.68898,0.68907,0.68897,0.68905,817499996.0
2006-06-06 19:32:00,0.68907,0.68908,0.68902,0.68907,228699999.0
2006-06-06 19:33:00,0.68904,0.68908,0.68902,0.68903,244700000.0
2006-06-06 19:34:00,0.68903,0.68905,0.68902,0.68905,435699998.0
2006-06-06 19:35:00,0.68904,0.68906,0.68899,0.68904,609799999.0
2006-06-06 19:36:00,0.68908,0.68908,0.689,0.68905,526799999.0
2006-06-06 19:37:00,0.68905,0.6891,0.68904,0.6891,305000003.0
2006-06-06 19:38:00,0.68908,0.68909,0.68903,0.68903,320600003.0
2006-06-06 19:39:00,0.689,0.68909,0.689,0.68909,1202399997.0
2006-06-06 19:40:00,0.68908,0.68916,0.68905,0.68907,661899999.0
2006-06-06 19:41:00,0.68907,0.68914,0.68905,0.68908,655599995.0
2006-06-06 19:42:00,0.68907,0.6891,0.68904,0.68905,331599997.0
2006-06-06 19:43:00,0.68908,0.68917,0.68908,0.68915,97000000.0
2006-06-06 19:44:00,0.68912,0.68915,0.68911,0.68912,369500003.0
2006-06-06 19:45:00,0.68915,0.6892,0.68914,0.68917,384999999.0
2006-06-06 19:46:00,0.68915,0.68919,0.68915,0.68919,157199998.0
2006-06-06 19:47:00,0.68919,0.68923,0.68915,0.68919,142099999.0
2006-06-06 19:48:00,0.68921,0.68921,0.68915,0.68915,108600000.0
2006-06-06 19:49:00,0.68913,0.68922,0.68912,0.68922,360799993.0
2006-06-06 19:50:00,0.68925,0.68927,0.6892,0.6892,318700004.0
2006-06-06 19:51:00,0.6892,0.6892,0.68913,0.68915,427499997.0
2006-06-06 19:52:00,0.68916,0.68921,0.68916,0.68919,341499996.0
2006-06-06 19:53:00,0.6892,0.68923,0.6892,0.6892,142699999.0
2006-06-06 19:54:00,0.6892,0.68925,0.68917,0.68925,109700000.0
2006-06-06 19:55:00,0.68927,0.68927,0.6892,0.6892,176500000.0
2006-06-06 19:56:00,0.6892,0.6892,0.68915,0.68915,145399999.0
2006-06-06 19:57:00,0.68915,0.68915,0.6891,0.68913,489700006.0
2006-06-06 19:58:00,0.68911,0.68911,0.68898,0.68898,310499994.0
2006-06-06 19:59:00,0.68897,0.68908,0.68897,0.68904,495000002.0
2006-06-06 20:00:00,0.68915,0.6892,0.68915,0.68917,125899999.0
2006-06-06 20:01:00,0.68917,0.68921,0.68916,0.68917,292299998.0
2006-06-06 20:02:00,0.68918,0.6892,0.68907,0.68907,160400003.0
2006-06-06 20:03:00,0.6891,0.68915,0.68909,0.68915,232599997.0
2006-06-06 20:04:00,0.68915,0.68915,0.68915,0.68915,86499999.0
2006-06-06 20:05:00,0.68915,0.68915,0.68912,0.68915,194999997.0
2006-06-06 20:06:00,0.68912,0.68915,0.68912,0.68915,165399998.0
2006-06-06 20:07:00,0.68913,0.68918,0.6891,0.68918,87200001.0
2006-06-06 20:08:00,0.6892,0.68923,0.68914,0.68915,588800006.0
2006-06-06 20:09:00,0.68913,0.68915,0.6891,0.68915,242100002.0
2006-06-06 20:10:00,0.68911,0.68911,0.68901,0.68905,84299998.0
2006-06-06 20:11:00,0.68903,0.6891,0.68903,0.68906,350300000.0
2006-06-06 20:12:00,0.68905,0.68911,0.689,0.6891,915300008.0
2006-06-06 20:13:00,0.68907,0.68907,0.68897,0.68906,405899999.0
2006-06-06 20:14:00,0.68908,0.68908,0.68903,0.68903,388900004.0
2006-06-06 20:15:00,0.68907,0.68911,0.68903,0.68907,732600002.0
2006-06-06 20:16:00,0.68908,0.68908,0.68905,0.68908,614200002.0
2006-06-06 20:17:00,0.68912,0.68912,0.68906,0.68908,200199999.0
2006-06-06 20:18:00,0.68908,0.68908,0.68901,0.68902,344499998.0
2006-06-06 20:19:00,0.68903,0.68912,0.68903,0.68905,519300004.0
2006-06-06 20:20:00,0.68908,0.68913,0.68907,0.68908,475900000.0
2006-06-06 20:21:00,0.68907,0.68913,0.68907,0.68913,37499999.0
2006-06-06 20:22:00,0.68912,0.68915,0.68908,0.68915,124499997.0
2006-06-06 20:23:00,0.68915,0.68918,0.68915,0.68915,504199996.0
2006-06-06 20:24:00,0.6891,0.68915,0.6891,0.6891,265600000.0
2006-06-06 20:25:00,0.6891,0.68915,0.6891,0.68913,499299995.0
2006-06-06 20:26:00,0.68913,0.68918,0.6891,0.68915,824100006.0
2006-06-06 20:27:00,0.68913,0.68918,0.68912,0.68915,452300003.0
2006-06-06 20:28:00,0.68918,0.68918,0.68912,0.68915,488999999.0
2006-06-06 20:29:00,0.68917,0.68918,0.6891,0.68912,645800007.0
2006-06-06 20:30:00,0.68911,0.68913,0.68901,0.68905,1884499982.0
2006-06-06 20:31:00,0.68907,0.68912,0.68902,0.68905,1098699998.0
2006-06-06 20:32:00,0.68905,0.6891,0.68899,0.68905,1536399998.0
2006-06-06 20:33:00,0.68905,0.6891,0.68903,0.68909,424599998.0
2006-06-06 20:34:00,0.68906,0.68906,0.68899,0.68899,313500001.0
2006-06-06 20:35:00,0.689,0.689,0.68895,0.689,338299996.0
2006-06-06 20:36:00,0.689,0.689,0.68895,0.68897,355499997.0
2006-06-06 20:37:00,0.68897,0.689,0.68895,0.68898,633700008.0
2006-06-06 20:38:00,0.68896,0.68906,0.68896,0.689,708799999.0
2006-06-06 20:39:00,0.689,0.68907,0.689,0.689,439900002.0
2006-06-06 20:40:00,0.68907,0.68909,0.68905,0.68905,351500004.0
2006-06-06 20:41:00,0.68908,0.68912,0.68905,0.68905,348599991.0
2006-06-06 20:42:00,0.68909,0.68914,0.68909,0.68914,146799999.0
2006-06-06 20:43:00,0.68915,0.68919,0.68909,0.6891,606499993.0
2006-06-06 20:44:00,0.68917,0.68922,0.68912,0.68914,1048099994.0
2006-06-06 20:45:00,0.68912,0.68913,0.68905,0.68907,532499997.0
2006-06-06 20:46:00,0.68912,0.68914,0.68906,0.68912,128900001.0
2006-06-06 20:47:00,0.68912,0.68918,0.6891,0.68912,672699993.0
2006-06-06 20:48:00,0.68909,0.68915,0.68904,0.68905,892700002.0
2006-06-06 20:49:00,0.68907,0.68912,0.68903,0.68907,185399998.0
2006-06-06 20:50:00,0.68907,0.6891,0.68901,0.68908,1359399997.0
2006-06-06 20:51:00,0.68904,0.68908,0.68903,0.68903,521699991.0
2006-06-06 20:52:00,0.68903,0.68903,0.68896,0.68901,636900011.0
2006-06-06 20:53:00,0.68905,0.68908,0.689,0.68902,806800004.0
2006-06-06 20:54:00,0.68904,0.68904,0.68894,0.689,624300002.0
2006-06-06 20:55:00,0.68901,0.68905,0.68898,0.68903,366599998.0
2006-06-06 20:56:00,0.68903,0.68907,0.68895,0.689,942200000.0
2006-06-06 20:57:00,0.68898,0.68909,0.68898,0.68901,1327100008.0
2006-06-06 20:58:00,0.689,0.68914,0.689,0.68914,659499994.0
2006-06-06 20:59:00,0.68916,0.68926,0.68915,0.68915,1649000000.0
2006-06-06 21:00:00,0.68918,0.68924,0.68913,0.68913,1429299997.0
2006-06-06 21:01:00,0.68915,0.6892,0.68908,0.68915,963800001.0
2006-06-06 21:02:00,0.68914,0.68914,0.68902,0.68907,562799998.0
2006-06-06 21:03:00,0.68907,0.68909,0.68902,0.68907,719400005.0
2006-06-06 21:04:00,0.68907,0.6891,0.68904,0.68904,664600005.0
2006-06-06 21:05:00,0.68902,0.6891,0.68901,0.6891,756299993.0
2006-06-06 21:06:00,0.6891,0.68913,0.68907,0.6891,595999996.0
2006-06-06 21:07:00,0.6891,0.68912,0.68908,0.68908,175000003.0
2006-06-06 21:08:00,0.68908,0.68915,0.68908,0.68915,154800000.0
2006-06-06 21:09:00,0.68917,0.68929,0.68917,0.68929,511300002.0
2006-06-06 21:10:00,0.6893,0.68932,0.68928,0.6893,168899998.0
2006-06-06 21:11:00,0.68931,0.68934,0.6893,0.6893,232399999.0
2006-06-06 21:12:00,0.68928,0.68934,0.68928,0.68931,138300000.0
2006-06-06 21:13:00,0.68933,0.68946,0.68933,0.68933,204000003.0
2006-06-06 21:14:00,0.68935,0.68937,0.6893,0.68937,600599997.0
2006-06-06 21:15:00,0.68938,0.68939,0.68929,0.68939,352000005.0
2006-06-06 21:16:00,0.68938,0.68939,0.68932,0.68934,337399993.0
2006-06-06 21:17:00,0.6893,0.68937,0.6893,0.68937,214100005.0
2006-06-06 21:18:00,0.68935,0.68936,0.68929,0.68931,158900001.0
2006-06-06 21:19:00,0.68931,0.68942,0.68931,0.68932,441399993.0
2006-06-06 21:20:00,0.68936,0.68941,0.68934,0.68937,1177799991.0
2006-06-06 21:21:00,0.6894,0.68942,0.68936,0.6894,310300000.0
2006-06-06 21:22:00,0.68942,0.68952,0.68942,0.68947,874699999.0
2006-06-06 21:23:00,0.68947,0.68953,0.68946,0.68953,146699998.0
2006-06-06 21:24:00,0.68954,0.68954,0.68945,0.68945,264600001.0
2006-06-06 21:25:00,0.68946,0.68953,0.68944,0.68951,226900005.0
2006-06-06 21:26:00,0.68955,0.68955,0.68952,0.68952,108900000.0
2006-06-06 21:27:00,0.68955,0.68955,0.68949,0.68951,136699999.0
2006-06-06 21:28:00,0.68951,0.68955,0.68949,0.68953,271799999.0
2006-06-06 21:29:00,0.68953,0.68957,0.68953,0.68957,22300000.0
2006-06-06 21:30:00,0.68954,0.68958,0.68954,0.68955,104300001.0
2006-06-06 21:31:00,0.68955,0.68965,0.68955,0.68959,246700002.0
2006-06-06 21:32:00,0.68959,0.68967,0.68959,0.68961,698999996.0
2006-06-06 21:33:00,0.68962,0.68967,0.68959,0.68959,423999994.0
2006-06-06 21:34:00,0.68958,0.6896,0.68957,0.68958,581300004.0
2006-06-06 21:35:00,0.6896,0.68965,0.68956,0.68958,254400004.0
2006-06-06 21:36:00,0.68958,0.6896,0.68955,0.68955,72500000.0
2006-06-06 21:37:00,0.68961,0.68965,0.68959,0.68965,275399999.0
2006-06-06 21:38:00,0.68963,0.68967,0.68959,0.68964,120200000.0
2006-06-06 21:39:00,0.68961,0.68969,0.68961,0.68968,137899997.0
2006-06-06 21:40:00,0.6896,0.68965,0.6896,0.68962,154000001.0
2006-06-06 21:41:00,0.68963,0.68971,0.68963,0.68971,109399999.0
2006-06-06 21:42:00,0.68968,0.68968,0.68962,0.68968,166100000.0
2006-06-06 21:43:00,0.68967,0.68972,0.68965,0.68968,323599998.0
2006-06-06 21:44:00,0.68968,0.6897,0.68968,0.6897,398499995.0
2006-06-06 21:45:00,0.68969,0.68969,0.68965,0.68965,143499995.0
2006-06-06 21:46:00,0.68965,0.68965,0.68961,0.68961,323399998.0
2006-06-06 21:47:00,0.6896,0.68962,0.6896,0.6896,198700001.0
2006-06-06 21:48:00,0.68959,0.68959,0.6895,0.68952,85400001.0
2006-06-06 21:49:00,0.68952,0.68955,0.68952,0.68955,155600002.0
2006-06-06 21:50:00,0.68951,0.68955,0.68949,0.68955,159000002.0
2006-06-06 21:51:00,0.68953,0.68955,0.68942,0.68942,115300001.0
2006-06-06 21:52:00,0.68936,0.68944,0.68935,0.68935,50800000.0
2006-06-06 21:53:00,0.68939,0.68939,0.68935,0.68937,60400001.0
2006-06-06 21:54:00,0.6894,0.68948,0.68939,0.68942,321699997.0
2006-06-06 21:55:00,0.68944,0.6895,0.68944,0.68945,245100006.0
2006-06-06 21:56:00,0.68946,0.68951,0.68944,0.6895,171899996.0
2006-06-06 21:57:00,0.68952,0.68955,0.6895,0.68952,295200001.0
2006-06-06 21:58:00,0.68952,0.68955,0.68952,0.68955,92100002.0
2006-06-06 21:59:00,0.68955,0.68961,0.68951,0.68961,392300002.0
2006-06-06 22:00:00,0.68958,0.68958,0.68947,0.6895,259500008.0
2006-06-06 22:01:00,0.68948,0.6895,0.68942,0.68946,218799999.0
2006-06-06 22:02:00,0.6895,0.68952,0.68945,0.68945,526900005.0
2006-06-06 22:03:00,0.68945,0.68948,0.68945,0.68948,408600006.0
2006-06-06 22:04:00,0.68947,0.68949,0.6894,0.68943,357600002.0
2006-06-06 22:05:00,0.6894,0.68945,0.6894,0.68942,117200000.0
2006-06-06 22:06:00,0.68945,0.68945,0.68942,0.68942,145099996.0
2006-06-06 22:07:00,0.6894,0.68948,0.6894,0.68948,115800002.0
2006-06-06 22:08:00,0.68946,0.68947,0.6894,0.6894,299500002.0
2006-06-06 22:09:00,0.68942,0.68945,0.68942,0.68945,164400000.0
2006-06-06 22:10:00,0.68942,0.6895,0.68941,0.68947,84300000.0
2006-06-06 22:11:00,0.68948,0.68948,0.68945,0.68946,131500004.0
2006-06-06 22:12:00,0.68948,0.68953,0.68948,0.68952,390000000.0
2006-06-06 22:13:00,0.68954,0.6896,0.68954,0.6896,182200000.0
2006-06-06 22:14:00,0.6896,0.68961,0.68955,0.6896,76300001.0
2006-06-06 22:15:00,0.68963,0.68964,0.68953,0.68957,924199997.0
2006-06-06 22:16:00,0.68958,0.68962,0.68955,0.68961,418900001.0
2006-06-06 22:17:00,0.68963,0.68963,0.68952,0.68959,130100000.0
2006-06-06 22:18:00,0.68957,0.68961,0.68957,0.68961,156299997.0
2006-06-06 22:19:00,0.68962,0.68963,0.68959,0.68962,262199998.0
2006-06-06 22:20:00,0.68963,0.68963,0.6896,0.68963,90000000.0
2006-06-06 22:21:00,0.68961,0.68961,0.68952,0.68955,384000000.0
2006-06-06 22:22:00,0.68954,0.68957,0.68946,0.68946,439100007.0
2006-06-06 22:23:00,0.68942,0.68949,0.68939,0.68939,329999999.0
2006-06-06 22:24:00,0.68941,0.68945,0.6894,0.68942,273199998.0
2006-06-06 22:25:00,0.6894,0.68945,0.6894,0.68942,368899999.0
2006-06-06 22:26:00,0.68937,0.68945,0.68937,0.68945,346600001.0
2006-06-06 22:27:00,0.6895,0.68953,0.68944,0.68952,355099999.0
2006-06-06 22:28:00,0.68947,0.6895,0.68945,0.68945,142199998.0
2006-06-06 22:29:00,0.6895,0.6895,0.68945,0.68945,371400001.0
2006-06-06 22:30:00,0.68949,0.68953,0.68948,0.68948,95900000.0
2006-06-06 22:31:00,0.6895,0.68953,0.68948,0.68948,43800000.0
2006-06-06 22:32:00,0.68948,0.68948,0.6894,0.6894,289600002.0
2006-06-06 22:33:00,0.68942,0.6896,0.68942,0.6896,152299998.0
2006-06-06 22:34:00,0.68961,0.68961,0.68951,0.68951,339699996.0
2006-06-06 22:35:00,0.6895,0.68953,0.68945,0.68953,141999998.0
2006-06-06 22:36:00,0.68955,0.68958,0.68953,0.68955,125599999.0
2006-06-06 22:37:00,0.68955,0.68955,0.6895,0.6895,250900000.0
2006-06-06 22:38:00,0.68952,0.68952,0.68948,0.68948,20700000.0
2006-06-06 22:39:00,0.68947,0.68951,0.68944,0.68951,172599999.0
2006-06-06 22:40:00,0.6895,0.68952,0.68948,0.6895,338600003.0
2006-06-06 22:41:00,0.6895,0.68955,0.6895,0.68955,256800000.0
2006-06-06 22:42:00,0.68947,0.68955,0.68943,0.68954,267399997.0
2006-06-06 22:43:00,0.68958,0.68958,0.68954,0.68956,68699998.0
2006-06-06 22:44:00,0.68961,0.68962,0.68959,0.68961,132199998.0
2006-06-06 22:45:00,0.68963,0.68963,0.68957,0.6896,237500001.0
2006-06-06 22:46:00,0.68953,0.68959,0.68953,0.68955,166799998.0
2006-06-06 22:47:00,0.6896,0.68961,0.68951,0.68951,126899998.0
2006-06-06 22:48:00,0.68952,0.68963,0.68952,0.68953,305200004.0
2006-06-06 22:49:00,0.68963,0.68963,0.68955,0.68955,143000000.0
2006-06-06 22:50:00,0.68958,0.68959,0.68952,0.68952,71499999.0
2006-06-06 22:51:00,0.68952,0.68952,0.68949,0.68949,66299998.0
2006-06-06 22:52:00,0.68949,0.68951,0.68946,0.68946,105900002.0
2006-06-06 22:53:00,0.68946,0.68955,0.68946,0.68948,129400004.0
2006-06-06 22:54:00,0.68949,0.68956,0.68948,0.68948,51599998.0
2006-06-06 22:55:00,0.68948,0.68948,0.68946,0.68946,97200002.0
2006-06-06 22:56:00,0.68943,0.68945,0.68936,0.68945,50400001.0
2006-06-06 22:57:00,0.68945,0.68947,0.68943,0.68947,255400003.0
2006-06-06 22:58:00,0.6895,0.68956,0.68947,0.68954,448499995.0
2006-06-06 22:59:00,0.68955,0.68958,0.68942,0.68942,313900000.0
2006-06-06 23:00:00,0.6893,0.68962,0.6893,0.68957,154700003.0
2006-06-06 23:01:00,0.68967,0.6898,0.68958,0.68973,216499995.0
2006-06-06 23:02:00,0.68965,0.68993,0.68961,0.68984,133700001.0
2006-06-06 23:03:00,0.6897,0.68981,0.68963,0.68979,102400002.0
2006-06-06 23:04:00,0.68979,0.68988,0.68973,0.68977,257400000.0
2006-06-06 23:05:00,0.6896,0.68995,0.68959,0.68995,146400000.0
2006-06-06 23:06:00,0.68962,0.68996,0.68962,0.6898,172700000.0
2006-06-06 23:07:00,0.68977,0.68982,0.68966,0.68976,234499996.0
2006-06-06 23:08:00,0.68972,0.68982,0.68967,0.68969,191999998.0
2006-06-06 23:09:00,0.68953,0.68985,0.68941,0.68958,224999996.0
2006-06-06 23:10:00,0.68933,0.68945,0.68895,0.68905,232600002.0
2006-06-06 23:11:00,0.6892,0.68927,0.68901,0.6892,257700008.0
2006-06-06 23:12:00,0.68908,0.68942,0.68908,0.68941,114100002.0
2006-06-06 23:13:00,0.68917,0.68966,0.68917,0.68955,141000000.0
2006-06-06 23:14:00,0.68948,0.68976,0.68946,0.68949,291999996.0
2006-06-06 23:15:00,0.68938,0.68966,0.68936,0.68965,86999998.0
2006-06-06 23:16:00,0.68928,0.6896,0.68918,0.68934,229800003.0
2006-06-06 23:17:00,0.68924,0.68971,0.68918,0.68971,152300001.0
2006-06-06 23:18:00,0.68952,0.68966,0.68925,0.68934,228499997.0
2006-06-06 23:19:00,0.6892,0.68956,0.6892,0.68932,183800000.0
2006-06-06 23:20:00,0.68926,0.68943,0.6892,0.68937,48400000.0
2006-06-06 23:21:00,0.68933,0.68957,0.68919,0.68938,147100000.0
2006-06-06 23:22:00,0.68952,0.68956,0.68905,0.68906,165500000.0
2006-06-06 23:23:00,0.68915,0.68926,0.68894,0.68912,270199998.0
2006-06-06 23:24:00,0.6894,0.6894,0.68901,0.68901,89200002.0
2006-06-06 23:25:00,0.68922,0.68928,0.68907,0.68911,137400003.0
2006-06-06 23:26:00,0.6891,0.68938,0.68909,0.68923,162499993.0
2006-06-06 23:27:00,0.68957,0.68957,0.68957,0.68957,97299999.0
2006-06-06 23:28:00,0.68935,0.68935,0.6886,0.6886,64300001.0
2006-06-06 23:29:00,0.6887,0.6889,0.6887,0.68884,167500002.0
2006-06-06 23:30:00,0.68888,0.68891,0.68882,0.68883,204700002.0
2006-06-06 23:31:00,0.68887,0.6889,0.68882,0.68886,132800000.0
2006-06-06 23:32:00,0.68885,0.68885,0.68872,0.68872,95600001.0
2006-06-06 23:33:00,0.68875,0.68879,0.68871,0.68879,169700000.0
2006-06-06 23:34:00,0.68878,0.68884,0.68873,0.68879,232300000.0
2006-06-06 23:35:00,0.68884,0.68897,0.68884,0.68895,180899999.0
2006-06-06 23:36:00,0.68899,0.68899,0.68892,0.68892,207600000.0
2006-06-06 23:37:00,0.68897,0.68897,0.68865,0.68875,167799998.0
2006-06-06 23:38:00,0.68873,0.6888,0.68869,0.68869,134799995.0
2006-06-06 23:39:00,0.68873,0.6888,0.68873,0.68876,88999999.0
2006-06-06 23:40:00,0.68876,0.68877,0.68874,0.68874,55800000.0
2006-06-06 23:41:00,0.68871,0.68872,0.68865,0.68865,169600001.0
2006-06-06 23:42:00,0.68867,0.68867,0.68867,0.68867,8000000.0
2006-06-06 23:43:00,0.68874,0.68878,0.68869,0.68869,59099999.0
2006-06-06 23:44:00,0.68866,0.68866,0.68862,0.68864,37500000.0
2006-06-06 23:45:00,0.68862,0.68868,0.68862,0.68868,32700000.0
2006-06-06 23:46:00,0.68869,0.6888,0.68868,0.6888,82300001.0
2006-06-06 23:47:00,0.68886,0.68887,0.68869,0.68869,163599997.0
2006-06-06 23:48:00,0.68866,0.6887,0.68853,0.68863,253699999.0
2006-06-06 23:49:00,0.68857,0.68857,0.68856,0.68856,23600000.0
2006-06-06 23:50:00,0.68852,0.6886,0.68852,0.68856,66300000.0
2006-06-06 23:51:00,0.68858,0.68858,0.68852,0.68852,59099999.0
2006-06-06 23:52:00,0.68861,0.68863,0.68856,0.68857,204900000.0
2006-06-06 23:53:00,0.68857,0.68863,0.68857,0.68857,141100000.0
2006-06-06 23:54:00,0.6886,0.6886,0.6885,0.6885,133899998.0
2006-06-06 23:55:00,0.68856,0.68863,0.68852,0.68863,95399998.0
2006-06-06 23:56:00,0.68862,0.68863,0.68857,0.68857,195400002.0
2006-06-06 23:57:00,0.68863,0.68873,0.68863,0.68864,72800000.0
2006-06-06 23:58:00,0.68867,0.68867,0.68838,0.68838,49500001.0
2006-06-06 23:59:00,0.68867,0.6887,0.68867,0.6887,41100000.0
2006-06-07 00:00:00,0.68867,0.68872,0.68865,0.68865,265600002.0
2006-06-07 00:01:00,0.68868,0.68872,0.68865,0.68872,167800001.0
2006-06-07 00:02:00,0.68883,0.68887,0.68883,0.68887,53600001.0
2006-06-07 00:03:00,0.689,0.689,0.689,0.689,43200000.0
2006-06-07 00:04:00,0.68907,0.68914,0.68883,0.68883,137100001.0
2006-06-07 00:05:00,0.68882,0.68885,0.68882,0.68885,56200000.0
2006-06-07 00:06:00,0.68884,0.68895,0.68884,0.68893,109700001.0
2006-06-07 00:07:00,0.68892,0.68895,0.6889,0.6889,116500003.0
2006-06-07 00:08:00,0.68893,0.68897,0.68892,0.68892,113600000.0
2006-06-07 00:09:00,0.68895,0.68895,0.68892,0.68892,110700001.0
2006-06-07 00:10:00,0.68895,0.68895,0.6889,0.6889,131500000.0
2006-06-07 00:11:00,0.68895,0.68895,0.68888,0.68888,87099999.0
2006-06-07 00:12:00,0.6889,0.6889,0.6889,0.6889,26299999.0
2006-06-07 00:13:00,0.68892,0.68895,0.68892,0.68895,31100001.0
2006-06-07 00:14:00,0.68893,0.68893,0.68892,0.68892,37400000.0
2006-06-07 00:15:00,0.68898,0.68898,0.68892,0.68895,79599998.0
2006-06-07 00:16:00,0.68893,0.68895,0.68893,0.68895,130099999.0
2006-06-07 00:17:00,0.68898,0.68898,0.68893,0.68893,114299997.0
2006-06-07 00:18:00,0.68892,0.68895,0.68892,0.68895,191699999.0
2006-06-07 00:19:00,0.68895,0.68895,0.6889,0.6889,40099999.0
2006-06-07 00:20:00,0.6889,0.6889,0.68879,0.6888,185500002.0
2006-06-07 00:21:00,0.68873,0.6888,0.6887,0.6888,147900001.0
2006-06-07 00:22:00,0.68877,0.6888,0.68873,0.6888,62100001.0
2006-06-07 00:23:00,0.68875,0.68875,0.68873,0.68873,83900001.0
2006-06-07 00:24:00,0.68872,0.68872,0.68846,0.68846,133900002.0
2006-06-07 00:25:00,0.68846,0.68854,0.68846,0.68852,73400003.0
2006-06-07 00:26:00,0.68861,0.68863,0.6886,0.68861,126000000.0
2006-06-07 00:27:00,0.68851,0.68858,0.68846,0.68858,114399999.0
2006-06-07 00:28:00,0.68863,0.68865,0.68857,0.6886,216700002.0
2006-06-07 00:29:00,0.68863,0.68869,0.68862,0.68863,131899998.0
2006-06-07 00:30:00,0.6887,0.6887,0.68865,0.68868,65799998.0
2006-06-07 00:31:00,0.68868,0.6887,0.68868,0.6887,9900000.0
2006-06-07 00:32:00,0.68868,0.6887,0.68862,0.6887,158099996.0
2006-06-07 00:33:00,0.68865,0.68873,0.68865,0.68873,109399999.0
2006-06-07 00:34:00,0.6887,0.68879,0.6887,0.68872,201399995.0
2006-06-07 00:35:00,0.68872,0.68872,0.68865,0.68867,153400003.0
2006-06-07 00:36:00,0.68861,0.68862,0.68847,0.68862,127800000.0
2006-06-07 00:37:00,0.6887,0.6887,0.68867,0.68867,71799999.0
2006-06-07 00:38:00,0.68863,0.68863,0.68861,0.68861,92000000.0
2006-06-07 00:39:00,0.68861,0.68869,0.68861,0.68869,34400000.0
2006-06-07 00:40:00,0.68867,0.68867,0.68847,0.68863,74300002.0
2006-06-07 00:41:00,0.6887,0.68877,0.6887,0.68875,215299997.0
2006-06-07 00:42:00,0.6887,0.6887,0.68869,0.68869,20700000.0
2006-06-07 00:43:00,0.68867,0.68873,0.68867,0.68873,63799999.0
2006-06-07 00:44:00,0.68876,0.68876,0.68866,0.68871,209400003.0
2006-06-07 00:45:00,0.6887,0.68873,0.68868,0.68873,116400002.0
2006-06-07 00:46:00,0.68872,0.68872,0.68864,0.6887,142800002.0
2006-06-07 00:47:00,0.68871,0.68874,0.68871,0.68874,173399999.0
2006-06-07 00:48:00,0.68872,0.68874,0.6887,0.68873,141800000.0
2006-06-07 00:49:00,0.68875,0.68875,0.68868,0.68868,193099996.0
2006-06-07 00:50:00,0.68874,0.68882,0.68867,0.68867,94000001.0
2006-06-07 00:51:00,0.68872,0.68877,0.68864,0.68877,150599999.0
2006-06-07 00:52:00,0.6888,0.6888,0.68868,0.6887,58900000.0
2006-06-07 00:53:00,0.6887,0.68873,0.6887,0.68873,111000002.0
2006-06-07 00:54:00,0.68873,0.68873,0.68869,0.6887,129099997.0
2006-06-07 00:55:00,0.68873,0.68873,0.68869,0.68873,154600002.0
2006-06-07 00:56:00,0.6887,0.68878,0.6887,0.68874,151599998.0
2006-06-07 00:57:00,0.68872,0.68875,0.6887,0.68873,125300000.0
2006-06-07 00:58:00,0.68873,0.68877,0.68873,0.68875,90800000.0
2006-06-07 00:59:00,0.68876,0.68878,0.68873,0.68873,103800002.0
2006-06-07 01:00:00,0.68872,0.68875,0.68872,0.68875,6700000.0
2006-06-07 01:01:00,0.68877,0.68882,0.68877,0.68881,120100001.0
2006-06-07 01:02:00,0.68876,0.68876,0.68874,0.68874,16800000.0
2006-06-07 01:03:00,0.68872,0.68875,0.6887,0.6887,302600001.0
2006-06-07 01:04:00,0.68872,0.68875,0.6887,0.68875,56700000.0
2006-06-07 01:05:00,0.68874,0.68878,0.68873,0.68876,62899998.0
2006-06-07 01:06:00,0.68875,0.6888,0.68873,0.6888,178299998.0
2006-06-07 01:07:00,0.68874,0.68877,0.68867,0.68867,93200000.0
2006-06-07 01:08:00,0.6887,0.68875,0.6887,0.68873,186000000.0
2006-06-07 01:09:00,0.68875,0.68875,0.6887,0.68873,140199999.0
2006-06-07 01:10:00,0.68877,0.68885,0.68877,0.6888,285000000.0
2006-06-07 01:11:00,0.68878,0.68879,0.68875,0.68875,204500001.0
2006-06-07 01:12:00,0.68872,0.68875,0.6887,0.68873,96899999.0
2006-06-07 01:13:00,0.68878,0.68887,0.68878,0.68878,198699998.0
2006-06-07 01:14:00,0.68874,0.68878,0.68871,0.68873,173000000.0
2006-06-07 01:15:00,0.68871,0.68878,0.68871,0.68874,111599999.0
2006-06-07 01:16:00,0.68874,0.68875,0.68872,0.68872,139400001.0
2006-06-07 01:17:00,0.68872,0.68877,0.68872,0.68873,80400000.0
2006-06-07 01:18:00,0.68874,0.68881,0.68874,0.68881,47899998.0
2006-06-07 01:19:00,0.68885,0.6889,0.6888,0.68887,148199998.0
2006-06-07 01:20:00,0.68892,0.68892,0.68881,0.68888,213200000.0
2006-06-07 01:21:00,0.68885,0.6889,0.68881,0.68888,270300001.0
2006-06-07 01:22:00,0.68875,0.68886,0.68866,0.68883,164499999.0
2006-06-07 01:23:00,0.68888,0.68894,0.68888,0.68888,174199999.0
2006-06-07 01:24:00,0.68885,0.68888,0.68885,0.68888,48900002.0
2006-06-07 01:25:00,0.68888,0.68888,0.68888,0.68888,11900000.0
2006-06-07 01:26:00,0.68893,0.68899,0.68888,0.6889,324499993.0
2006-06-07 01:27:00,0.68898,0.68898,0.68886,0.68891,149300001.0
2006-06-07 01:28:00,0.68897,0.68897,0.68891,0.68891,187700001.0
2006-06-07 01:29:00,0.68902,0.68911,0.68902,0.68911,31900001.0
2006-06-07 01:30:00,0.68905,0.6891,0.68902,0.68905,231600002.0
2006-06-07 01:31:00,0.68905,0.6891,0.68895,0.68902,160400001.0
2006-06-07 01:32:00,0.68903,0.68918,0.68903,0.68915,115000000.0
2006-06-07 01:33:00,0.68911,0.68932,0.68911,0.68922,211800000.0
2006-06-07 01:34:00,0.68921,0.68921,0.68911,0.68912,151200002.0
2006-06-07 01:35:00,0.68914,0.68916,0.68892,0.68892,160200004.0
2006-06-07 01:36:00,0.6889,0.68897,0.68886,0.68889,64900002.0
2006-06-07 01:37:00,0.68893,0.68906,0.68893,0.68901,230199997.0
2006-06-07 01:38:00,0.68899,0.68908,0.68891,0.68897,120299998.0
2006-06-07 01:39:00,0.68903,0.68907,0.68901,0.68904,90799999.0
2006-06-07 01:40:00,0.68898,0.68902,0.68898,0.68898,203800001.0
2006-06-07 01:41:00,0.68898,0.68903,0.68898,0.68898,152099998.0
2006-06-07 01:42:00,0.68898,0.689,0.68895,0.68897,99099998.0
2006-06-07 01:43:00,0.689,0.689,0.68898,0.68898,32199999.0
2006-06-07 01:44:00,0.689,0.689,0.68895,0.68897,184300001.0
2006-06-07 01:45:00,0.689,0.68902,0.68895,0.689,88000003.0
2006-06-07 01:46:00,0.68902,0.68903,0.68895,0.68895,88799998.0
2006-06-07 01:47:00,0.68896,0.68912,0.68896,0.68912,34300000.0
2006-06-07 01:48:00,0.68915,0.68924,0.68915,0.68921,155900003.0
2006-06-07 01:49:00,0.68915,0.68915,0.68907,0.68909,73199999.0
2006-06-07 01:50:00,0.68912,0.68921,0.6891,0.68913,166299997.0
2006-06-07 01:51:00,0.68917,0.6892,0.68903,0.6891,128000001.0
2006-06-07 01:52:00,0.68908,0.68915,0.68902,0.68915,193299998.0
2006-06-07 01:53:00,0.68918,0.68921,0.68909,0.68909,205000001.0
2006-06-07 01:54:00,0.68902,0.68914,0.68898,0.68914,111899999.0
2006-06-07 01:55:00,0.68918,0.68923,0.68913,0.68914,170600004.0
2006-06-07 01:56:00,0.68921,0.68923,0.68913,0.68917,132600000.0
2006-06-07 01:57:00,0.68915,0.68915,0.68911,0.68912,139400001.0
2006-06-07 01:58:00,0.68912,0.68919,0.68907,0.6891,249800001.0
2006-06-07 01:59:00,0.68909,0.6891,0.68906,0.6891,91099998.0
2006-06-07 02:00:00,0.68908,0.68917,0.68907,0.68909,176700002.0
2006-06-07 02:01:00,0.68913,0.68913,0.689,0.6891,184299999.0
2006-06-07 02:02:00,0.68907,0.68913,0.68898,0.68898,174200000.0
2006-06-07 02:03:00,0.689,0.689,0.68887,0.68895,115899997.0
2006-06-07 02:04:00,0.68895,0.68907,0.6889,0.68898,171900003.0
2006-06-07 02:05:00,0.68895,0.68898,0.68884,0.68898,261499999.0
2006-06-07 02:06:00,0.68899,0.68906,0.68898,0.68903,162400001.0
2006-06-07 02:07:00,0.68908,0.68922,0.68908,0.68917,147000000.0
2006-06-07 02:08:00,0.68915,0.68923,0.68915,0.68916,182100000.0
2006-06-07 02:09:00,0.68919,0.68919,0.68912,0.68913,65300002.0
2006-06-07 02:10:00,0.6891,0.6891,0.689,0.689,106100003.0
2006-06-07 02:11:00,0.68902,0.68903,0.68902,0.68903,78399997.0
2006-06-07 02:12:00,0.68904,0.6891,0.68902,0.68902,235900001.0
2006-06-07 02:13:00,0.68893,0.68896,0.68888,0.68895,152700002.0
2006-06-07 02:14:00,0.68897,0.68911,0.68897,0.68911,80299998.0
2006-06-07 02:15:00,0.68902,0.68909,0.68899,0.68901,98200000.0
2006-06-07 02:16:00,0.68898,0.68904,0.68889,0.68904,162600005.0
2006-06-07 02:17:00,0.68904,0.68918,0.68904,0.68911,171100002.0
2006-06-07 02:18:00,0.68904,0.68916,0.68904,0.68913,139000000.0
2006-06-07 02:19:00,0.68916,0.68916,0.68907,0.68907,109100000.0
2006-06-07 02:20:00,0.68904,0.6891,0.68904,0.68906,213000000.0
2006-06-07 02:21:00,0.6891,0.6891,0.68903,0.68907,159699995.0
2006-06-07 02:22:00,0.68905,0.68912,0.68905,0.68912,116700001.0
2006-06-07 02:23:00,0.68908,0.68908,0.68901,0.68906,150199999.0
2006-06-07 02:24:00,0.68905,0.68905,0.68896,0.68903,172300000.0
2006-06-07 02:25:00,0.68905,0.68908,0.689,0.68905,62199998.0
2006-06-07 02:26:00,0.68903,0.68903,0.689,0.68902,161400002.0
2006-06-07 02:27:00,0.689,0.68907,0.689,0.689,159500002.0
2006-06-07 02:28:00,0.68903,0.68903,0.68898,0.689,149800003.0
2006-06-07 02:29:00,0.689,0.689,0.68892,0.68892,137800000.0
2006-06-07 02:30:00,0.68889,0.68894,0.68889,0.68893,138200001.0
2006-06-07 02:31:00,0.68885,0.68893,0.68885,0.6889,113600001.0
2006-06-07 02:32:00,0.6889,0.6889,0.68887,0.6889,52100001.0
2006-06-07 02:33:00,0.6889,0.6889,0.68887,0.6889,95000001.0
2006-06-07 02:34:00,0.68886,0.68892,0.68886,0.68887,174600000.0
2006-06-07 02:35:00,0.68891,0.68894,0.6889,0.68894,109300004.0
2006-06-07 02:36:00,0.68893,0.68895,0.6889,0.68893,174700004.0
2006-06-07 02:37:00,0.68893,0.68895,0.68892,0.68895,136499999.0
2006-06-07 02:38:00,0.68895,0.68895,0.6889,0.68893,135699997.0
2006-06-07 02:39:00,0.68891,0.68891,0.68885,0.68885,146400002.0
2006-06-07 02:40:00,0.68895,0.68905,0.68895,0.68902,47800000.0
2006-06-07 02:41:00,0.68895,0.689,0.68895,0.689,212200000.0
2006-06-07 02:42:00,0.68897,0.68899,0.68884,0.68884,91700000.0
2006-06-07 02:43:00,0.68878,0.68885,0.68875,0.68875,245700003.0
2006-06-07 02:44:00,0.6888,0.6888,0.68872,0.68875,117700001.0
2006-06-07 02:45:00,0.68871,0.68876,0.68868,0.68872,201499998.0
2006-06-07 02:46:00,0.68871,0.68878,0.68871,0.68877,115100001.0
2006-06-07 02:47:00,0.68876,0.68883,0.68875,0.68883,105800001.0
2006-06-07 02:48:00,0.6888,0.6888,0.68873,0.68876,130200000.0
2006-06-07 02:49:00,0.68878,0.68878,0.68871,0.68873,150199997.0
2006-06-07 02:50:00,0.68872,0.68873,0.68868,0.68871,200099999.0
2006-06-07 02:51:00,0.68868,0.68868,0.68865,0.68868,127800000.0
2006-06-07 02:52:00,0.68868,0.6887,0.68865,0.6887,150199999.0
2006-06-07 02:53:00,0.68866,0.68866,0.68854,0.68862,153800003.0
2006-06-07 02:54:00,0.68867,0.68874,0.68865,0.68865,224499998.0
2006-06-07 02:55:00,0.68866,0.68869,0.68855,0.68862,411599998.0
2006-06-07 02:56:00,0.68862,0.68862,0.68858,0.68861,48100001.0
2006-06-07 02:57:00,0.68855,0.68855,0.68854,0.68854,88499998.0
2006-06-07 02:58:00,0.68855,0.68862,0.68851,0.68862,128799998.0
2006-06-07 02:59:00,0.68859,0.68861,0.68858,0.68859,90700001.0
2006-06-07 03:00:00,0.6886,0.6887,0.6886,0.68865,93400002.0
2006-06-07 03:01:00,0.68861,0.68876,0.68861,0.68869,195500001.0
2006-06-07 03:02:00,0.68872,0.68875,0.6887,0.68872,130600003.0
2006-06-07 03:03:00,0.68865,0.68872,0.68863,0.68867,205299997.0
2006-06-07 03:04:00,0.6888,0.6888,0.68862,0.68865,176399997.0
2006-06-07 03:05:00,0.68867,0.6887,0.68858,0.68859,241000001.0
2006-06-07 03:06:00,0.6886,0.68865,0.68855,0.68865,72800000.0
2006-06-07 03:07:00,0.6886,0.68865,0.6886,0.68865,152400001.0
2006-06-07 03:08:00,0.68865,0.68866,0.68864,0.68864,103799997.0
2006-06-07 03:09:00,0.68865,0.68865,0.6886,0.6886,59700000.0
2006-06-07 03:10:00,0.68867,0.68868,0.68862,0.68865,133099996.0
2006-06-07 03:11:00,0.68859,0.68865,0.68859,0.68862,182299999.0
2006-06-07 03:12:00,0.68863,0.68866,0.68858,0.68862,207599997.0
2006-06-07 03:13:00,0.68863,0.68863,0.68854,0.68859,196600002.0
2006-06-07 03:14:00,0.68858,0.6886,0.68851,0.6886,110999999.0
2006-06-07 03:15:00,0.6886,0.6886,0.68855,0.68855,72700000.0
2006-06-07 03:16:00,0.68857,0.68866,0.68855,0.68855,225599999.0
2006-06-07 03:17:00,0.68858,0.68864,0.68853,0.68864,114299999.0
2006-06-07 03:18:00,0.68865,0.68865,0.68854,0.68859,35000000.0
2006-06-07 03:19:00,0.68858,0.68862,0.68858,0.68862,75799999.0
2006-06-07 03:20:00,0.68862,0.68862,0.68853,0.68853,51800001.0
2006-06-07 03:21:00,0.68852,0.6886,0.68852,0.6886,12300000.0
2006-06-07 03:22:00,0.68859,0.68864,0.68855,0.68857,188800002.0
2006-06-07 03:23:00,0.6886,0.68862,0.68855,0.68855,102999999.0
2006-06-07 03:24:00,0.68856,0.6886,0.68855,0.68855,218099999.0
2006-06-07 03:25:00,0.68854,0.68858,0.6885,0.68858,85200000.0
2006-06-07 03:26:00,0.68855,0.68855,0.68847,0.68855,80400000.0
2006-06-07 03:27:00,0.68855,0.68855,0.68855,0.68855,10400000.0
2006-06-07 03:28:00,0.68859,0.68859,0.68859,0.68859,5600000.0
2006-06-07 03:29:00,0.68865,0.68865,0.68865,0.68865,42299999.0
2006-06-07 03:30:00,0.68863,0.68863,0.68863,0.68863,4800000.0
2006-06-07 03:31:00,0.68865,0.68865,0.68854,0.68854,94099999.0
2006-06-07 03:32:00,0.68852,0.6886,0.68852,0.6886,42299998.0
2006-06-07 03:33:00,0.68852,0.68864,0.68852,0.68855,171700002.0
2006-06-07 03:34:00,0.68861,0.68863,0.68856,0.68858,195699999.0
2006-06-07 03:35:00,0.68858,0.6886,0.68857,0.6886,176599998.0
2006-06-07 03:36:00,0.6886,0.6886,0.68858,0.68858,14400000.0
2006-06-07 03:37:00,0.68859,0.68859,0.68853,0.68853,173999998.0
2006-06-07 03:38:00,0.68856,0.68858,0.6885,0.6885,162800000.0
2006-06-07 03:39:00,0.6885,0.68855,0.6885,0.68855,10400000.0
2006-06-07 03:40:00,0.68852,0.68855,0.68852,0.68855,44599998.0
2006-06-07 03:41:00,0.68855,0.68855,0.68855,0.68855,121199999.0
2006-06-07 03:42:00,0.68855,0.68855,0.68852,0.68855,76900002.0
2006-06-07 03:43:00,0.68855,0.68855,0.68855,0.68855,91799999.0
2006-06-07 03:44:00,0.68853,0.68857,0.6885,0.6885,118099998.0
2006-06-07 03:45:00,0.68852,0.68857,0.6885,0.68853,201300002.0
2006-06-07 03:46:00,0.68859,0.68864,0.68854,0.68857,216500001.0
2006-06-07 03:47:00,0.68852,0.68858,0.68851,0.68853,184000004.0
2006-06-07 03:48:00,0.68857,0.68864,0.68855,0.68863,154199998.0
2006-06-07 03:49:00,0.68859,0.68862,0.68853,0.68858,122100000.0
2006-06-07 03:50:00,0.68858,0.68862,0.68856,0.68862,114000003.0
2006-06-07 03:51:00,0.68865,0.68874,0.68865,0.68866,110699998.0
2006-06-07 03:52:00,0.6887,0.6887,0.68868,0.68868,31100001.0
2006-06-07 03:53:00,0.68871,0.68871,0.68861,0.68861,94000001.0
2006-06-07 03:54:00,0.6887,0.68873,0.68867,0.68867,215999997.0
2006-06-07 03:55:00,0.68864,0.68872,0.68864,0.6887,140000000.0
2006-06-07 03:56:00,0.68868,0.68868,0.68857,0.68857,200200003.0
2006-06-07 03:57:00,0.68861,0.68861,0.6886,0.6886,26400000.0
2006-06-07 03:58:00,0.68854,0.68862,0.68852,0.68852,196800003.0
2006-06-07 03:59:00,0.68855,0.68855,0.68847,0.68847,76900001.0
2006-06-07 04:00:00,0.68855,0.68855,0.68853,0.68853,16700000.0
2006-06-07 04:01:00,0.68849,0.68855,0.68847,0.68855,108099999.0
2006-06-07 04:02:00,0.68852,0.68855,0.68848,0.68853,160299995.0
2006-06-07 04:03:00,0.68853,0.68858,0.68849,0.68852,147700003.0
2006-06-07 04:04:00,0.68853,0.68853,0.68848,0.68848,171899995.0
2006-06-07 04:05:00,0.68855,0.68858,0.68848,0.68853,122499999.0
2006-06-07 04:06:00,0.68858,0.68858,0.68858,0.68858,11200000.0
2006-06-07 04:07:00,0.68858,0.68858,0.68857,0.68857,51999998.0
2006-06-07 04:08:00,0.68857,0.68857,0.68855,0.68855,44100001.0
2006-06-07 04:09:00,0.6886,0.6886,0.6886,0.6886,55099998.0
2006-06-07 04:10:00,0.6886,0.6886,0.68857,0.68857,22400000.0
2006-06-07 04:11:00,0.6886,0.68863,0.68855,0.68855,240100001.0
2006-06-07 04:12:00,0.68858,0.68858,0.68858,0.68858,17500000.0
2006-06-07 04:13:00,0.6886,0.6886,0.6886,0.6886,8000000.0
2006-06-07 04:14:00,0.68855,0.68855,0.68853,0.68853,19900001.0
2006-06-07 04:15:00,0.68858,0.68863,0.68857,0.6886,109999999.0
2006-06-07 04:16:00,0.68856,0.68857,0.68856,0.68857,66399998.0
2006-06-07 04:17:00,0.68853,0.68853,0.68852,0.68852,20800000.0
2006-06-07 04:18:00,0.68853,0.6886,0.68853,0.68855,153900002.0
2006-06-07 04:19:00,0.68853,0.68855,0.68852,0.68852,119500002.0
2006-06-07 04:20:00,0.68853,0.68858,0.68853,0.68856,99799998.0
2006-06-07 04:21:00,0.68856,0.68857,0.68856,0.68857,63699999.0
2006-06-07 04:22:00,0.68854,0.68859,0.6885,0.6885,190099999.0
2006-06-07 04:23:00,0.68857,0.68857,0.68857,0.68857,7200000.0
2006-06-07 04:24:00,0.6885,0.68855,0.6885,0.68855,93500001.0
2006-06-07 04:25:00,0.68855,0.68855,0.68855,0.68855,39099999.0
2006-06-07 04:26:00,0.68847,0.68855,0.68847,0.68855,41400000.0
2006-06-07 04:27:00,0.68855,0.68858,0.6885,0.68858,140599998.0
2006-06-07 04:28:00,0.68852,0.68854,0.68849,0.68849,126000000.0
2006-06-07 04:29:00,0.68855,0.68856,0.68855,0.68856,12000000.0
2006-06-07 04:30:00,0.68856,0.68869,0.68855,0.68859,138799998.0
2006-06-07 04:31:00,0.68858,0.68863,0.68858,0.68859,113100001.0
2006-06-07 04:32:00,0.68858,0.68858,0.68854,0.68854,34200001.0
2006-06-07 04:33:00,0.68854,0.68863,0.68854,0.68863,126400002.0
2006-06-07 04:34:00,0.68861,0.68861,0.68854,0.68854,108899999.0
2006-06-07 04:35:00,0.68856,0.68858,0.68854,0.68854,94199998.0
2006-06-07 04:36:00,0.68856,0.68865,0.68855,0.68865,68600000.0
2006-06-07 04:37:00,0.6886,0.68865,0.6886,0.68862,122000001.0
2006-06-07 04:38:00,0.68862,0.68864,0.68859,0.68864,79099999.0
2006-06-07 04:39:00,0.68856,0.68859,0.68848,0.6885,192100001.0
2006-06-07 04:40:00,0.6885,0.6885,0.68847,0.68847,152199998.0
2006-06-07 04:41:00,0.68852,0.68857,0.68852,0.68855,164300000.0
2006-06-07 04:42:00,0.68858,0.68858,0.6885,0.68855,320399998.0
2006-06-07 04:43:00,0.68853,0.68854,0.68847,0.68847,163100001.0
2006-06-07 04:44:00,0.68845,0.68855,0.68845,0.68855,312100003.0
2006-06-07 04:45:00,0.6885,0.68855,0.68849,0.68851,112200000.0
2006-06-07 04:46:00,0.68848,0.6885,0.68847,0.6885,94799997.0
2006-06-07 04:47:00,0.68851,0.68853,0.68849,0.68853,96400000.0
2006-06-07 04:48:00,0.68855,0.68855,0.68852,0.68852,23100000.0
2006-06-07 04:49:00,0.68852,0.68855,0.6885,0.68855,129099997.0
2006-06-07 04:50:00,0.68853,0.68855,0.68848,0.68852,146799999.0
2006-06-07 04:51:00,0.68852,0.68852,0.68852,0.68852,35899998.0
2006-06-07 04:52:00,0.68852,0.68855,0.68852,0.68855,71800004.0
2006-06-07 04:53:00,0.68855,0.68857,0.6885,0.68855,177300000.0
2006-06-07 04:54:00,0.68855,0.68855,0.68855,0.68855,78299998.0
2006-06-07 04:55:00,0.68852,0.68857,0.6885,0.68852,126699998.0
2006-06-07 04:56:00,0.68852,0.68858,0.68852,0.68858,115399996.0
2006-06-07 04:57:00,0.68851,0.68851,0.68839,0.68846,182499997.0
2006-06-07 04:58:00,0.6885,0.68855,0.6885,0.68852,173900000.0
2006-06-07 04:59:00,0.6885,0.68851,0.68845,0.68847,224799997.0
2006-06-07 05:00:00,0.68845,0.68848,0.68845,0.68848,115800000.0
2006-06-07 05:01:00,0.68846,0.68854,0.68845,0.68847,326399997.0
2006-06-07 05:02:00,0.68848,0.68848,0.68848,0.68848,50200001.0
2006-06-07 05:03:00,0.68851,0.68851,0.68843,0.68843,127300000.0
2006-06-07 05:04:00,0.68846,0.68848,0.68841,0.68843,190100004.0
2006-06-07 05:05:00,0.68847,0.68847,0.68847,0.68847,8000000.0
2006-06-07 05:06:00,0.68845,0.68845,0.68843,0.68843,59099999.0
2006-06-07 05:07:00,0.68843,0.68843,0.68842,0.68842,17600000.0
2006-06-07 05:08:00,0.68844,0.68851,0.68844,0.68846,103099999.0
2006-06-07 05:09:00,0.68845,0.68852,0.68843,0.68852,75400003.0
2006-06-07 05:10:00,0.68847,0.68848,0.68847,0.68848,74100003.0
2006-06-07 05:11:00,0.68848,0.6885,0.68845,0.68845,178900003.0
2006-06-07 05:12:00,0.68853,0.68853,0.68848,0.68848,16800000.0
2006-06-07 05:13:00,0.6885,0.6885,0.68845,0.6885,154900000.0
2006-06-07 05:14:00,0.68851,0.68854,0.68848,0.68849,76700002.0
2006-06-07 05:15:00,0.6885,0.68851,0.6885,0.68851,25500001.0
2006-06-07 05:16:00,0.68857,0.68863,0.68854,0.68856,247199998.0
2006-06-07 05:17:00,0.68851,0.68854,0.6885,0.68854,93199997.0
2006-06-07 05:18:00,0.6885,0.68855,0.6885,0.6885,57500001.0
2006-06-07 05:19:00,0.68857,0.68858,0.68857,0.68858,21000000.0
2006-06-07 05:20:00,0.68856,0.68857,0.68855,0.68857,147800000.0
2006-06-07 05:21:00,0.68858,0.68872,0.68858,0.68866,142400005.0
2006-06-07 05:22:00,0.68873,0.68875,0.68868,0.68868,143600001.0
2006-06-07 05:23:00,0.68864,0.6887,0.68864,0.68865,83200000.0
2006-06-07 05:24:00,0.68866,0.68871,0.68865,0.68865,98499998.0
2006-06-07 05:25:00,0.68864,0.68868,0.68864,0.68867,62199999.0
2006-06-07 05:26:00,0.6886,0.6886,0.68851,0.68851,196799999.0
2006-06-07 05:27:00,0.68851,0.68851,0.6885,0.6885,12700000.0
2006-06-07 05:28:00,0.68847,0.68853,0.68847,0.68847,141000000.0
2006-06-07 05:29:00,0.6885,0.68852,0.68845,0.68845,272799998.0
2006-06-07 05:30:00,0.68843,0.68847,0.68843,0.68843,56599998.0
2006-06-07 05:31:00,0.68845,0.68847,0.68845,0.68847,4800000.0
2006-06-07 05:32:00,0.68845,0.68849,0.68843,0.68845,248199995.0
2006-06-07 05:33:00,0.68847,0.68847,0.6884,0.68843,129100000.0
2006-06-07 05:34:00,0.6884,0.68845,0.6884,0.68842,40099999.0
2006-06-07 05:35:00,0.68845,0.68845,0.68843,0.68845,114599998.0
2006-06-07 05:36:00,0.6884,0.6885,0.6884,0.6885,36699999.0
2006-06-07 05:37:00,0.6885,0.68859,0.6885,0.68859,23500000.0
2006-06-07 05:38:00,0.6886,0.68862,0.68855,0.68862,168499999.0
2006-06-07 05:39:00,0.68858,0.68858,0.68854,0.68854,47899998.0
2006-06-07 05:40:00,0.68858,0.68858,0.68851,0.68852,71800000.0
2006-06-07 05:41:00,0.68849,0.68849,0.68843,0.68845,74300003.0
2006-06-07 05:42:00,0.68843,0.68845,0.68843,0.68845,111000001.0
2006-06-07 05:43:00,0.68843,0.68843,0.68843,0.68843,10400000.0
2006-06-07 05:44:00,0.68848,0.68851,0.68846,0.68846,169900000.0
2006-06-07 05:45:00,0.68843,0.68847,0.68843,0.68843,167000003.0
2006-06-07 05:46:00,0.6885,0.6885,0.6885,0.6885,24700001.0
2006-06-07 05:47:00,0.68846,0.68862,0.68846,0.68862,195300002.0
2006-06-07 05:48:00,0.68856,0.68856,0.68847,0.68848,52700001.0
2006-06-07 05:49:00,0.68852,0.68854,0.68845,0.68845,157200001.0
2006-06-07 05:50:00,0.6885,0.68855,0.6885,0.68853,71000000.0
2006-06-07 05:51:00,0.68858,0.68858,0.6885,0.68855,133000002.0
2006-06-07 05:52:00,0.68853,0.68855,0.68847,0.68855,136000003.0
2006-06-07 05:53:00,0.68853,0.68855,0.68852,0.68852,76199998.0
2006-06-07 05:54:00,0.68852,0.68857,0.68852,0.68855,70599998.0
2006-06-07 05:55:00,0.68855,0.68855,0.68852,0.68852,91599998.0
2006-06-07 05:56:00,0.68852,0.68857,0.68852,0.68857,34900000.0
2006-06-07 05:57:00,0.68852,0.68857,0.68852,0.68855,127599996.0
2006-06-07 05:58:00,0.68855,0.68855,0.68855,0.68855,12800000.0
2006-06-07 05:59:00,0.68853,0.68853,0.68853,0.68853,35099998.0
2006-06-07 06:00:00,0.68854,0.68854,0.68845,0.68846,153399999.0
2006-06-07 06:01:00,0.68842,0.68842,0.68842,0.68842,27100000.0
2006-06-07 06:02:00,0.68849,0.68851,0.68844,0.68849,73400002.0
2006-06-07 06:03:00,0.68845,0.68847,0.68842,0.68842,62799999.0
2006-06-07 06:04:00,0.6884,0.68842,0.6884,0.68842,4500000.0
2006-06-07 06:05:00,0.68844,0.68847,0.68842,0.68846,155700001.0
2006-06-07 06:06:00,0.6884,0.68848,0.6884,0.68847,182200001.0
2006-06-07 06:07:00,0.6885,0.6885,0.68842,0.68846,232400002.0
2006-06-07 06:08:00,0.68845,0.68845,0.68845,0.68845,2300000.0
2006-06-07 06:09:00,0.68843,0.68843,0.68842,0.68842,45700002.0
2006-06-07 06:10:00,0.68841,0.68841,0.6883,0.68838,166799998.0
2006-06-07 06:11:00,0.68842,0.68842,0.68834,0.68836,130099999.0
2006-06-07 06:12:00,0.6884,0.68844,0.68836,0.68837,143100003.0
2006-06-07 06:13:00,0.68839,0.6884,0.68838,0.68838,79799999.0
2006-06-07 06:14:00,0.68834,0.68839,0.68832,0.68837,203799999.0
2006-06-07 06:15:00,0.68832,0.68835,0.6883,0.6883,40400000.0
2006-06-07 06:16:00,0.68835,0.68835,0.6883,0.68835,186799998.0
2006-06-07 06:17:00,0.68833,0.68835,0.6883,0.68833,194999996.0
2006-06-07 06:18:00,0.68837,0.68839,0.68833,0.68833,71400000.0
2006-06-07 06:19:00,0.68838,0.68838,0.68835,0.68837,14300000.0
2006-06-07 06:20:00,0.68832,0.68835,0.68832,0.68833,191600005.0
2006-06-07 06:21:00,0.68838,0.68842,0.68838,0.68842,14800000.0
2006-06-07 06:22:00,0.68844,0.68848,0.6884,0.68848,162299998.0
2006-06-07 06:23:00,0.68842,0.68844,0.68837,0.68841,101700002.0
2006-06-07 06:24:00,0.68841,0.68845,0.68836,0.68841,139099999.0
2006-06-07 06:25:00,0.6884,0.68845,0.6884,0.6884,59200000.0
2006-06-07 06:26:00,0.68841,0.68847,0.68839,0.68839,104200002.0
2006-06-07 06:27:00,0.68837,0.68843,0.68837,0.68842,201899998.0
2006-06-07 06:28:00,0.68842,0.68844,0.68835,0.68844,143000002.0
2006-06-07 06:29:00,0.68844,0.68844,0.6884,0.6884,181999998.0
2006-06-07 06:30:00,0.6884,0.68846,0.68838,0.68846,88200000.0
2006-06-07 06:31:00,0.68843,0.68845,0.6884,0.68845,151799998.0
2006-06-07 06:32:00,0.68848,0.68848,0.68847,0.68847,31900000.0
2006-06-07 06:33:00,0.68843,0.68843,0.68839,0.68843,167199999.0
2006-06-07 06:34:00,0.68841,0.68845,0.68838,0.68842,174599997.0
2006-06-07 06:35:00,0.68845,0.68845,0.68845,0.68845,62299999.0
2006-06-07 06:36:00,0.68845,0.68845,0.68845,0.68845,15900000.0
2006-06-07 06:37:00,0.68849,0.68854,0.68844,0.6885,133700001.0
2006-06-07 06:38:00,0.68843,0.68845,0.68843,0.68845,63999999.0
2006-06-07 06:39:00,0.68842,0.68848,0.68836,0.68836,212900001.0
2006-06-07 06:40:00,0.68851,0.68853,0.68849,0.68853,42500001.0
2006-06-07 06:41:00,0.6885,0.68851,0.6885,0.68851,29600001.0
2006-06-07 06:42:00,0.68851,0.68853,0.6885,0.6885,48800000.0
2006-06-07 06:43:00,0.68849,0.68853,0.68844,0.68847,124500001.0
2006-06-07 06:44:00,0.68845,0.68848,0.68837,0.68837,179799999.0
2006-06-07 06:45:00,0.68845,0.68847,0.6884,0.6884,239899999.0
2006-06-07 06:46:00,0.68843,0.68847,0.6884,0.6884,120500000.0
2006-06-07 06:47:00,0.68842,0.68847,0.68842,0.68845,45500001.0
2006-06-07 06:48:00,0.68842,0.68843,0.68842,0.68843,43900000.0
2006-06-07 06:49:00,0.68843,0.68843,0.68842,0.68842,17500001.0
2006-06-07 06:50:00,0.68837,0.6884,0.68837,0.6884,33500000.0
2006-06-07 06:51:00,0.68835,0.68835,0.6883,0.6883,47000000.0
2006-06-07 06:52:00,0.68836,0.68846,0.68836,0.68846,194100000.0
2006-06-07 06:53:00,0.68848,0.68848,0.6884,0.6884,77200000.0
2006-06-07 06:54:00,0.68842,0.68842,0.68842,0.68842,108199996.0
2006-06-07 06:55:00,0.68845,0.68847,0.68842,0.68842,103899999.0
2006-06-07 06:56:00,0.6884,0.68847,0.6884,0.68842,176300004.0
2006-06-07 06:57:00,0.6884,0.6884,0.6884,0.6884,1700000.0
2006-06-07 06:58:00,0.68843,0.68843,0.68835,0.6884,185400001.0
2006-06-07 06:59:00,0.68837,0.68843,0.68836,0.68837,137599999.0
2006-06-07 07:00:00,0.68836,0.68843,0.68836,0.68843,52099998.0
2006-06-07 07:01:00,0.68842,0.68845,0.68842,0.68842,149400003.0
2006-06-07 07:02:00,0.68841,0.68844,0.68838,0.68838,215099999.0
2006-06-07 07:03:00,0.68839,0.68852,0.68839,0.68849,76199999.0
2006-06-07 07:04:00,0.6884,0.68845,0.6884,0.68845,31000000.0
2006-06-07 07:05:00,0.68837,0.68842,0.68837,0.6884,200000000.0
2006-06-07 07:06:00,0.68842,0.68842,0.68835,0.68837,133699999.0
2006-06-07 07:07:00,0.68838,0.68842,0.68835,0.68836,71999999.0
2006-06-07 07:08:00,0.68838,0.68843,0.68838,0.68838,146099999.0
2006-06-07 07:09:00,0.68837,0.6884,0.68837,0.6884,2200000.0
2006-06-07 07:10:00,0.68837,0.68842,0.68836,0.6884,81300000.0
2006-06-07 07:11:00,0.6884,0.6884,0.68836,0.6884,170100003.0
2006-06-07 07:12:00,0.68842,0.68842,0.6883,0.68838,150900001.0
2006-06-07 07:13:00,0.6884,0.68845,0.6884,0.68844,52699998.0
2006-06-07 07:14:00,0.68843,0.68843,0.68834,0.68837,184400000.0
2006-06-07 07:15:00,0.68841,0.68845,0.68841,0.68845,127900003.0
2006-06-07 07:16:00,0.68845,0.68845,0.68843,0.68845,233700003.0
2006-06-07 07:17:00,0.68842,0.68849,0.68842,0.68849,47200001.0
2006-06-07 07:18:00,0.68852,0.68852,0.68848,0.68848,138900004.0
2006-06-07 07:19:00,0.68851,0.68853,0.68839,0.68844,159200000.0
2006-06-07 07:20:00,0.68841,0.68846,0.6884,0.6884,211000002.0
2006-06-07 07:21:00,0.68846,0.68849,0.68846,0.68848,76799999.0
2006-06-07 07:22:00,0.68851,0.68853,0.68851,0.68853,47500001.0
2006-06-07 07:23:00,0.68848,0.68848,0.68847,0.68847,46300000.0
2006-06-07 07:24:00,0.68847,0.6885,0.68847,0.6885,64000000.0
2006-06-07 07:25:00,0.68848,0.6885,0.68848,0.6885,18800000.0
2006-06-07 07:26:00,0.68852,0.68853,0.68852,0.68852,80500001.0
2006-06-07 07:27:00,0.68852,0.68853,0.68845,0.68845,62099999.0
2006-06-07 07:28:00,0.68845,0.68845,0.68845,0.68845,800000.0
2006-06-07 07:29:00,0.68852,0.68852,0.68848,0.68851,94100001.0
2006-06-07 07:30:00,0.68848,0.68854,0.68847,0.68849,187399998.0
2006-06-07 07:31:00,0.68855,0.68855,0.68852,0.68852,67700001.0
2006-06-07 07:32:00,0.68854,0.68857,0.68853,0.68853,128500002.0
2006-06-07 07:33:00,0.68856,0.6886,0.68854,0.68854,90799998.0
2006-06-07 07:34:00,0.6885,0.68855,0.6885,0.68855,230800002.0
2006-06-07 07:35:00,0.68856,0.68857,0.68848,0.68852,108900001.0
2006-06-07 07:36:00,0.68854,0.68854,0.68846,0.68852,194799999.0
2006-06-07 07:37:00,0.68856,0.68857,0.6885,0.68851,169000000.0
2006-06-07 07:38:00,0.68851,0.68859,0.68851,0.68855,190400001.0
2006-06-07 07:39:00,0.68852,0.68855,0.68848,0.68848,101599998.0
2006-06-07 07:40:00,0.6885,0.6885,0.68848,0.6885,16900000.0
2006-06-07 07:41:00,0.6885,0.6885,0.68847,0.6885,104099998.0
2006-06-07 07:42:00,0.6885,0.68856,0.6885,0.68856,94800001.0
2006-06-07 07:43:00,0.68855,0.6886,0.68854,0.68858,212200000.0
2006-06-07 07:44:00,0.68853,0.68853,0.68849,0.68849,66999998.0
2006-06-07 07:45:00,0.68847,0.68857,0.68847,0.68851,95900002.0
2006-06-07 07:46:00,0.68849,0.68853,0.68846,0.68846,115100003.0
2006-06-07 07:47:00,0.68851,0.68858,0.68851,0.68858,51000000.0
2006-06-07 07:48:00,0.68856,0.68857,0.68852,0.68852,75200001.0
2006-06-07 07:49:00,0.68858,0.68858,0.68855,0.68855,56700000.0
2006-06-07 07:50:00,0.68854,0.68855,0.68851,0.68855,96600001.0
2006-06-07 07:51:00,0.68855,0.68866,0.68855,0.68861,215400002.0
2006-06-07 07:52:00,0.68862,0.68867,0.6886,0.68862,105600002.0
2006-06-07 07:53:00,0.68867,0.68867,0.68865,0.68865,39000000.0
2006-06-07 07:54:00,0.68865,0.68867,0.68861,0.68863,75799998.0
2006-06-07 07:55:00,0.68862,0.68873,0.68862,0.68873,144499999.0
2006-06-07 07:56:00,0.68866,0.6887,0.68862,0.6887,131800001.0
2006-06-07 07:57:00,0.68872,0.68875,0.68867,0.68873,188600000.0
2006-06-07 07:58:00,0.68873,0.68874,0.68866,0.68873,114600002.0
2006-06-07 07:59:00,0.68876,0.68876,0.68868,0.68874,171700001.0
2006-06-07 08:00:00,0.68872,0.68878,0.68869,0.68873,188500000.0
2006-06-07 08:01:00,0.68873,0.68884,0.68873,0.68875,200200000.0
2006-06-07 08:02:00,0.68878,0.68883,0.68878,0.68883,32600000.0
2006-06-07 08:03:00,0.68885,0.68885,0.68885,0.68885,41100000.0
2006-06-07 08:04:00,0.68878,0.68885,0.68878,0.68885,96300002.0
2006-06-07 08:05:00,0.68883,0.68889,0.68877,0.68877,201400001.0
2006-06-07 08:06:00,0.68875,0.68881,0.68874,0.68875,208300001.0
2006-06-07 08:07:00,0.68881,0.68885,0.68874,0.68876,96499998.0
2006-06-07 08:08:00,0.68877,0.68877,0.68867,0.68867,189300005.0
2006-06-07 08:09:00,0.68868,0.68879,0.68868,0.68875,223500002.0
2006-06-07 08:10:00,0.68876,0.68876,0.68868,0.68868,160099997.0
2006-06-07 08:11:00,0.68863,0.68872,0.68863,0.68864,221799997.0
2006-06-07 08:12:00,0.68869,0.68873,0.68866,0.68873,88700000.0
2006-06-07 08:13:00,0.68864,0.68872,0.68864,0.68867,98999999.0
2006-06-07 08:14:00,0.68869,0.68873,0.68866,0.68869,146200003.0
2006-06-07 08:15:00,0.68866,0.68902,0.68866,0.68902,138799998.0
2006-06-07 08:16:00,0.68905,0.68905,0.68892,0.68902,290400003.0
2006-06-07 08:17:00,0.68907,0.68912,0.689,0.68907,278800002.0
2006-06-07 08:18:00,0.68906,0.68911,0.68901,0.68905,332099992.0
2006-06-07 08:19:00,0.68903,0.68906,0.68895,0.68906,196999996.0
2006-06-07 08:20:00,0.68903,0.68903,0.68889,0.68895,116000000.0
2006-06-07 08:21:00,0.68885,0.68891,0.68879,0.68881,258699995.0
2006-06-07 08:22:00,0.68885,0.6889,0.68884,0.68884,232999999.0
2006-06-07 08:23:00,0.68888,0.68894,0.68885,0.6889,194899998.0
2006-06-07 08:24:00,0.6889,0.68898,0.6889,0.68895,188099998.0
2006-06-07 08:25:00,0.6889,0.68895,0.6889,0.68892,45500000.0
2006-06-07 08:26:00,0.68891,0.68907,0.68872,0.68896,155600001.0
2006-06-07 08:27:00,0.6889,0.68893,0.68887,0.6889,142900000.0
2006-06-07 08:28:00,0.68891,0.68891,0.6888,0.68885,145200001.0
2006-06-07 08:29:00,0.6888,0.6888,0.68874,0.68877,74700002.0
2006-06-07 08:30:00,0.68878,0.68881,0.68852,0.68855,100699999.0
2006-06-07 08:31:00,0.68844,0.68844,0.68816,0.68822,161300002.0
2006-06-07 08:32:00,0.68819,0.68845,0.68819,0.68845,78700001.0
2006-06-07 08:33:00,0.68849,0.68854,0.68849,0.68853,283600000.0
2006-06-07 08:34:00,0.6885,0.68861,0.68845,0.68861,97399996.0
2006-06-07 08:35:00,0.68863,0.68868,0.68861,0.68865,94500000.0
2006-06-07 08:36:00,0.68868,0.68875,0.68865,0.68871,197399996.0
2006-06-07 08:37:00,0.6887,0.68876,0.68866,0.68876,118800001.0
2006-06-07 08:38:00,0.68883,0.68885,0.6888,0.68882,110200002.0
2006-06-07 08:39:00,0.68881,0.68887,0.68875,0.68875,60400000.0
2006-06-07 08:40:00,0.68875,0.6888,0.68871,0.68877,235099998.0
2006-06-07 08:41:00,0.68875,0.6888,0.68874,0.68874,169999998.0
2006-06-07 08:42:00,0.6887,0.68873,0.68865,0.6887,227900001.0
2006-06-07 08:43:00,0.6887,0.68878,0.68864,0.6887,198699998.0
2006-06-07 08:44:00,0.68874,0.68877,0.68871,0.68875,135000004.0
2006-06-07 08:45:00,0.68868,0.6888,0.68868,0.68874,142800001.0
2006-06-07 08:46:00,0.6887,0.6887,0.68859,0.68868,134800005.0
2006-06-07 08:47:00,0.68867,0.68874,0.68866,0.6887,99700000.0
2006-06-07 08:48:00,0.68866,0.6887,0.6886,0.68868,140399998.0
2006-06-07 08:49:00,0.68867,0.68867,0.68859,0.68866,199800005.0
2006-06-07 08:50:00,0.68858,0.6886,0.68849,0.6886,104100000.0
2006-06-07 08:51:00,0.6886,0.6886,0.68844,0.68847,157599999.0
2006-06-07 08:52:00,0.68848,0.68858,0.68848,0.68858,188299999.0
2006-06-07 08:53:00,0.68857,0.68857,0.6885,0.6885,149899999.0
2006-06-07 08:54:00,0.68851,0.68851,0.68836,0.68837,237500002.0
2006-06-07 08:55:00,0.68843,0.6885,0.68843,0.6885,36700001.0
2006-06-07 08:56:00,0.68857,0.68862,0.68857,0.6886,209300001.0
2006-06-07 08:57:00,0.68859,0.68875,0.68853,0.68872,152300001.0
2006-06-07 08:58:00,0.68879,0.68884,0.68871,0.68873,95700002.0
2006-06-07 08:59:00,0.68871,0.68878,0.6887,0.6887,131099998.0
2006-06-07 09:00:00,0.6887,0.68875,0.68869,0.6887,149299996.0
2006-06-07 09:01:00,0.68873,0.68886,0.68873,0.68885,153200001.0
2006-06-07 09:02:00,0.68888,0.68888,0.68882,0.68886,111699998.0
2006-06-07 09:03:00,0.68887,0.68887,0.68876,0.68878,105300003.0
2006-06-07 09:04:00,0.68883,0.68887,0.6888,0.68882,142299999.0
2006-06-07 09:05:00,0.68877,0.68877,0.68868,0.68876,100499998.0
2006-06-07 09:06:00,0.68872,0.68879,0.6887,0.68879,135799998.0
2006-06-07 09:07:00,0.6888,0.68885,0.68871,0.68885,130799998.0
2006-06-07 09:08:00,0.68886,0.68887,0.68873,0.6888,225900004.0
2006-06-07 09:09:00,0.68888,0.68891,0.68885,0.68888,126100000.0
2006-06-07 09:10:00,0.68885,0.68885,0.68879,0.68885,42400000.0
2006-06-07 09:11:00,0.68885,0.68887,0.68882,0.68885,210800000.0
2006-06-07 09:12:00,0.68881,0.68881,0.68874,0.68874,55099999.0
2006-06-07 09:13:00,0.68871,0.68885,0.68871,0.68881,124199998.0
2006-06-07 09:14:00,0.68884,0.68892,0.68884,0.68891,140999997.0
2006-06-07 09:15:00,0.68888,0.68888,0.68876,0.68876,52199999.0
2006-06-07 09:16:00,0.68869,0.68884,0.68869,0.68884,82000000.0
2006-06-07 09:17:00,0.68881,0.68886,0.68874,0.68882,92099999.0
2006-06-07 09:18:00,0.68883,0.68885,0.68877,0.68881,138900001.0
2006-06-07 09:19:00,0.68882,0.68887,0.68882,0.68886,112499999.0
2006-06-07 09:20:00,0.68883,0.68886,0.68882,0.68883,206200001.0
2006-06-07 09:21:00,0.68883,0.68883,0.6887,0.68874,97300001.0
2006-06-07 09:22:00,0.68868,0.68874,0.68861,0.68874,64600002.0
2006-06-07 09:23:00,0.68875,0.68877,0.68867,0.68877,238999997.0
2006-06-07 09:24:00,0.68878,0.68878,0.68875,0.68876,170200001.0
2006-06-07 09:25:00,0.68882,0.68882,0.68872,0.68876,128100003.0
2006-06-07 09:26:00,0.68873,0.68873,0.68863,0.6887,169899996.0
2006-06-07 09:27:00,0.68873,0.68873,0.68866,0.68867,136899999.0
2006-06-07 09:28:00,0.68869,0.68876,0.68869,0.68876,120500001.0
2006-06-07 09:29:00,0.68883,0.68887,0.68883,0.68887,52799999.0
2006-06-07 09:30:00,0.68889,0.689,0.68889,0.68893,219400005.0
2006-06-07 09:31:00,0.68895,0.68895,0.68886,0.68893,129799999.0
2006-06-07 09:32:00,0.68896,0.68921,0.68896,0.68921,83199998.0
2006-06-07 09:33:00,0.68923,0.68938,0.68918,0.68927,151799997.0
2006-06-07 09:34:00,0.68924,0.6893,0.68919,0.68919,123899998.0
2006-06-07 09:35:00,0.68918,0.68924,0.68907,0.68907,179099998.0
2006-06-07 09:36:00,0.689,0.68912,0.68897,0.689,185299999.0
2006-06-07 09:37:00,0.68908,0.68923,0.68908,0.68918,132100001.0
2006-06-07 09:38:00,0.68925,0.68927,0.68923,0.68926,118900001.0
2006-06-07 09:39:00,0.6892,0.6892,0.68918,0.68918,56199999.0
2006-06-07 09:40:00,0.68919,0.68925,0.68919,0.68925,33400000.0
2006-06-07 09:41:00,0.68926,0.68933,0.68923,0.68926,161699998.0
2006-06-07 09:42:00,0.6893,0.68933,0.68924,0.68932,198300001.0
2006-06-07 09:43:00,0.68929,0.68939,0.68926,0.68939,141299996.0
2006-06-07 09:44:00,0.68933,0.68936,0.68922,0.68922,123899997.0
2006-06-07 09:45:00,0.68921,0.68921,0.68917,0.68917,119699999.0
2006-06-07 09:46:00,0.68917,0.68917,0.68907,0.68913,225500001.0
2006-06-07 09:47:00,0.68912,0.68917,0.68912,0.68913,111999997.0
2006-06-07 09:48:00,0.68909,0.68917,0.68909,0.68909,189600000.0
2006-06-07 09:49:00,0.68905,0.68908,0.68901,0.68908,99500000.0
2006-06-07 09:50:00,0.68907,0.68907,0.689,0.68903,40800000.0
2006-06-07 09:51:00,0.689,0.689,0.68889,0.68895,96000002.0
2006-06-07 09:52:00,0.68905,0.68913,0.68905,0.68913,74099997.0
2006-06-07 09:53:00,0.68917,0.68925,0.68913,0.68925,230900000.0
2006-06-07 09:54:00,0.68913,0.68924,0.6891,0.6892,137800000.0
2006-06-07 09:55:00,0.68918,0.68928,0.68909,0.68912,169099997.0
2006-06-07 09:56:00,0.68913,0.68913,0.68898,0.68898,97200002.0
2006-06-07 09:57:00,0.68899,0.68901,0.6889,0.68895,139500000.0
2006-06-07 09:58:00,0.68892,0.68894,0.68881,0.68887,264799995.0
2006-06-07 09:59:00,0.68888,0.68907,0.68888,0.68903,206599995.0
2006-06-07 10:00:00,0.68898,0.68907,0.68893,0.68905,135700002.0
2006-06-07 10:01:00,0.68901,0.68901,0.68895,0.68895,106899996.0
2006-06-07 10:02:00,0.68897,0.68907,0.68897,0.68903,167000000.0
2006-06-07 10:03:00,0.68907,0.68918,0.68907,0.68912,201399995.0
2006-06-07 10:04:00,0.68915,0.68915,0.68905,0.68905,107399999.0
2006-06-07 10:05:00,0.68907,0.6892,0.68907,0.6892,120399999.0
2006-06-07 10:06:00,0.68918,0.68927,0.68914,0.68927,192300000.0
2006-06-07 10:07:00,0.68917,0.68926,0.68916,0.68926,105800001.0
2006-06-07 10:08:00,0.68921,0.68921,0.68897,0.68897,141299997.0
2006-06-07 10:09:00,0.68892,0.68892,0.68884,0.68891,63800001.0
2006-06-07 10:10:00,0.68894,0.68905,0.68894,0.68902,124700002.0
2006-06-07 10:11:00,0.689,0.68907,0.689,0.68902,38900000.0
2006-06-07 10:12:00,0.68905,0.6891,0.68902,0.68905,124200001.0
2006-06-07 10:13:00,0.68902,0.68908,0.68901,0.68908,167900002.0
2006-06-07 10:14:00,0.68908,0.68916,0.68904,0.68916,24900000.0
2006-06-07 10:15:00,0.68918,0.68921,0.68913,0.68913,197799997.0
2006-06-07 10:16:00,0.68912,0.68917,0.6891,0.6891,244600001.0
2006-06-07 10:17:00,0.68913,0.68916,0.68909,0.68913,210699996.0
2006-06-07 10:18:00,0.68917,0.6892,0.68909,0.68909,119100002.0
2006-06-07 10:19:00,0.68912,0.68914,0.68908,0.68914,136500002.0
2006-06-07 10:20:00,0.68915,0.68918,0.68913,0.68915,164899995.0
2006-06-07 10:21:00,0.68912,0.68919,0.68907,0.68918,128600000.0
2006-06-07 10:22:00,0.68916,0.68923,0.68913,0.68923,207499999.0
2006-06-07 10:23:00,0.68927,0.68933,0.6892,0.68925,134300000.0
2006-06-07 10:24:00,0.68932,0.68937,0.68929,0.6893,238299999.0
2006-06-07 10:25:00,0.68928,0.68931,0.68922,0.68925,231200004.0
2006-06-07 10:26:00,0.6892,0.68922,0.68917,0.68917,176700001.0
2006-06-07 10:27:00,0.68915,0.68916,0.68907,0.68915,114000002.0
2006-06-07 10:28:00,0.68911,0.68916,0.68908,0.6891,188099999.0
2006-06-07 10:29:00,0.68908,0.68914,0.68908,0.68912,296499999.0
2006-06-07 10:30:00,0.68913,0.68917,0.68911,0.68915,135800001.0
2006-06-07 10:31:00,0.68913,0.68921,0.68913,0.68917,137999999.0
2006-06-07 10:32:00,0.68918,0.68921,0.68914,0.68915,87300001.0
2006-06-07 10:33:00,0.68915,0.68919,0.68912,0.68919,157000003.0
2006-06-07 10:34:00,0.68923,0.68927,0.68923,0.68923,138300001.0
2006-06-07 10:35:00,0.68922,0.68925,0.68912,0.68925,110100001.0
2006-06-07 10:36:00,0.68923,0.68923,0.68909,0.68918,194900002.0
2006-06-07 10:37:00,0.68918,0.68918,0.68912,0.68912,180200002.0
2006-06-07 10:38:00,0.68914,0.68923,0.68914,0.68917,62500001.0
2006-06-07 10:39:00,0.68916,0.68922,0.68916,0.68922,96600003.0
2006-06-07 10:40:00,0.68922,0.68925,0.68918,0.68918,172999995.0
2006-06-07 10:41:00,0.68922,0.68925,0.68919,0.68921,120700002.0
2006-06-07 10:42:00,0.6892,0.6892,0.68915,0.68915,88099998.0
2006-06-07 10:43:00,0.68918,0.68922,0.68914,0.6892,87899997.0
2006-06-07 10:44:00,0.68916,0.68921,0.68914,0.6892,226100000.0
2006-06-07 10:45:00,0.68921,0.68924,0.68919,0.68924,160099999.0
2006-06-07 10:46:00,0.68916,0.68922,0.68916,0.6892,163600003.0
2006-06-07 10:47:00,0.68919,0.6892,0.68913,0.68919,218099995.0
2006-06-07 10:48:00,0.68915,0.68915,0.68914,0.68914,35799999.0
2006-06-07 10:49:00,0.68914,0.68921,0.68914,0.68921,49000000.0
2006-06-07 10:50:00,0.68917,0.68917,0.68909,0.68909,169400001.0
2006-06-07 10:51:00,0.68911,0.68915,0.68908,0.68908,113100002.0
2006-06-07 10:52:00,0.68909,0.68917,0.68909,0.68912,154899995.0
2006-06-07 10:53:00,0.68906,0.68913,0.68905,0.68908,173399997.0
2006-06-07 10:54:00,0.68912,0.68912,0.689,0.689,172899997.0
2006-06-07 10:55:00,0.68903,0.68911,0.68899,0.6891,120400002.0
2006-06-07 10:56:00,0.68907,0.68911,0.689,0.68906,138899999.0
2006-06-07 10:57:00,0.689,0.68911,0.689,0.68909,218799999.0
2006-06-07 10:58:00,0.68911,0.68917,0.6891,0.68914,149700000.0
2006-06-07 10:59:00,0.68909,0.6891,0.68902,0.6891,163500002.0
2006-06-07 11:00:00,0.68913,0.68913,0.68905,0.6891,76400001.0
2006-06-07 11:01:00,0.68911,0.6892,0.68911,0.68914,90299999.0
2006-06-07 11:02:00,0.68915,0.6892,0.6891,0.6891,143700002.0
2006-06-07 11:03:00,0.68917,0.68921,0.68917,0.68919,32700000.0
2006-06-07 11:04:00,0.6892,0.68923,0.68914,0.68923,191899998.0
2006-06-07 11:05:00,0.6889,0.68928,0.6889,0.68928,194800004.0
2006-06-07 11:06:00,0.68927,0.68927,0.68917,0.68917,137999997.0
2006-06-07 11:07:00,0.68914,0.6892,0.68913,0.68913,91500001.0
2006-06-07 11:08:00,0.68918,0.68918,0.68911,0.68916,108799998.0
2006-06-07 11:09:00,0.68917,0.68917,0.68913,0.68915,165900002.0
2006-06-07 11:10:00,0.6891,0.68916,0.6891,0.68912,297000003.0
2006-06-07 11:11:00,0.68917,0.68921,0.68915,0.6892,138800000.0
2006-06-07 11:12:00,0.68918,0.68918,0.68912,0.68915,159000002.0
2006-06-07 11:13:00,0.68911,0.68919,0.68911,0.68914,228999999.0
2006-06-07 11:14:00,0.6892,0.6892,0.689,0.68904,205500003.0
2006-06-07 11:15:00,0.68909,0.68916,0.68909,0.68915,182400003.0
2006-06-07 11:16:00,0.68912,0.68917,0.6891,0.6891,178000001.0
2006-06-07 11:17:00,0.68912,0.68918,0.68912,0.68913,160799997.0
2006-06-07 11:18:00,0.68914,0.68924,0.68913,0.68924,135500000.0
2006-06-07 11:19:00,0.6892,0.6892,0.68907,0.68915,252000000.0
2006-06-07 11:20:00,0.68915,0.68922,0.68915,0.68915,35300000.0
2006-06-07 11:21:00,0.68918,0.68918,0.68912,0.68914,120400004.0
2006-06-07 11:22:00,0.68911,0.68917,0.6891,0.68915,72100000.0
2006-06-07 11:23:00,0.68919,0.68919,0.68909,0.68912,163199997.0
2006-06-07 11:24:00,0.68915,0.68915,0.68904,0.68907,128399998.0
2006-06-07 11:25:00,0.6891,0.68914,0.6891,0.6891,118999995.0
2006-06-07 11:26:00,0.68908,0.68914,0.68908,0.6891,79900000.0
2006-06-07 11:27:00,0.68908,0.6891,0.68906,0.68908,97599998.0
2006-06-07 11:28:00,0.68902,0.68909,0.68901,0.68902,108300001.0
2006-06-07 11:29:00,0.68907,0.68909,0.68903,0.68903,91800001.0
2006-06-07 11:30:00,0.68907,0.68907,0.68892,0.68897,171699999.0
2006-06-07 11:31:00,0.6889,0.68895,0.68887,0.68887,147700000.0
2006-06-07 11:32:00,0.6889,0.6889,0.6888,0.6889,161900000.0
2006-06-07 11:33:00,0.6889,0.6889,0.68879,0.68881,155599999.0
2006-06-07 11:34:00,0.68883,0.68883,0.68872,0.68877,150599996.0
2006-06-07 11:35:00,0.68881,0.68883,0.68879,0.68881,94300001.0
2006-06-07 11:36:00,0.68877,0.6888,0.68867,0.68869,157900004.0
2006-06-07 11:37:00,0.68871,0.68873,0.68867,0.68867,135000002.0
2006-06-07 11:38:00,0.68862,0.68866,0.68862,0.68866,71799999.0
2006-06-07 11:39:00,0.68866,0.6887,0.68863,0.6887,237699996.0
2006-06-07 11:40:00,0.68874,0.68874,0.68863,0.68863,129999998.0
2006-06-07 11:41:00,0.68863,0.68866,0.68863,0.68866,91200003.0
2006-06-07 11:42:00,0.68858,0.68865,0.68858,0.68865,116700000.0
2006-06-07 11:43:00,0.68865,0.68865,0.6886,0.6886,101000002.0
2006-06-07 11:44:00,0.6885,0.68853,0.68846,0.68853,195299999.0
2006-06-07 11:45:00,0.68857,0.68876,0.68853,0.68865,168800001.0
2006-06-07 11:46:00,0.68863,0.6888,0.68863,0.68874,163899999.0
2006-06-07 11:47:00,0.68871,0.68871,0.68857,0.68863,66199999.0
2006-06-07 11:48:00,0.68857,0.68861,0.68852,0.68858,103100000.0
2006-06-07 11:49:00,0.68855,0.68858,0.68844,0.68858,152599999.0
2006-06-07 11:50:00,0.68847,0.68848,0.68841,0.68848,158200002.0
2006-06-07 11:51:00,0.68849,0.68857,0.68845,0.68845,233500002.0
2006-06-07 11:52:00,0.68845,0.68847,0.68845,0.68847,36000000.0
2006-06-07 11:53:00,0.68843,0.68861,0.68843,0.68861,198000000.0
2006-06-07 11:54:00,0.6886,0.68875,0.6886,0.68869,63400001.0
2006-06-07 11:55:00,0.68876,0.68883,0.68873,0.68878,181699999.0
2006-06-07 11:56:00,0.68876,0.68877,0.6887,0.68875,155199999.0
2006-06-07 11:57:00,0.68879,0.68882,0.68879,0.68882,130500001.0
2006-06-07 11:58:00,0.68885,0.68889,0.68876,0.6888,74399998.0
2006-06-07 11:59:00,0.68883,0.68884,0.68874,0.68882,136699998.0
2006-06-07 12:00:00,0.68876,0.68878,0.68867,0.68867,126600000.0
2006-06-07 12:01:00,0.6887,0.68872,0.68865,0.68865,91500001.0
2006-06-07 12:02:00,0.68871,0.68871,0.68861,0.68865,198800007.0
2006-06-07 12:03:00,0.68869,0.68869,0.68859,0.68859,199199997.0
2006-06-07 12:04:00,0.68853,0.68853,0.68844,0.68844,32899999.0
2006-06-07 12:05:00,0.68839,0.68846,0.68839,0.68844,108400003.0
2006-06-07 12:06:00,0.68846,0.68846,0.6883,0.6883,186400003.0
2006-06-07 12:07:00,0.68827,0.68827,0.68817,0.68817,264800001.0
2006-06-07 12:08:00,0.68819,0.68834,0.68813,0.68834,156599999.0
2006-06-07 12:09:00,0.68842,0.68842,0.68827,0.68839,136799999.0
2006-06-07 12:10:00,0.68844,0.6885,0.68841,0.68845,168800002.0
2006-06-07 12:11:00,0.68844,0.68847,0.68836,0.68837,130099998.0
2006-06-07 12:12:00,0.68832,0.68833,0.68828,0.68828,140599998.0
2006-06-07 12:13:00,0.6883,0.68836,0.6883,0.68834,134899998.0
2006-06-07 12:14:00,0.68837,0.68837,0.68829,0.6883,87699998.0
2006-06-07 12:15:00,0.68825,0.68825,0.6882,0.68822,70299998.0
2006-06-07 12:16:00,0.68823,0.68832,0.6882,0.68831,209699998.0
2006-06-07 12:17:00,0.68831,0.68831,0.68817,0.6882,103599998.0
2006-06-07 12:18:00,0.68821,0.68822,0.68811,0.68814,179000002.0
2006-06-07 12:19:00,0.68811,0.68811,0.68795,0.68795,77800001.0
2006-06-07 12:20:00,0.68796,0.68796,0.6879,0.68795,205900000.0
2006-06-07 12:21:00,0.68795,0.68802,0.68793,0.68793,336099998.0
2006-06-07 12:22:00,0.68789,0.68789,0.68772,0.68778,217200004.0
2006-06-07 12:23:00,0.68777,0.68777,0.68764,0.68764,128600001.0
2006-06-07 12:24:00,0.6877,0.68773,0.68764,0.68773,143200002.0
2006-06-07 12:25:00,0.68772,0.68778,0.68772,0.68775,141199997.0
2006-06-07 12:26:00,0.68776,0.68776,0.68767,0.6877,167299998.0
2006-06-07 12:27:00,0.68769,0.68776,0.68768,0.68769,173200002.0
2006-06-07 12:28:00,0.68767,0.68775,0.68767,0.68772,176500004.0
2006-06-07 12:29:00,0.68774,0.68774,0.68761,0.68768,189399996.0
2006-06-07 12:30:00,0.68762,0.68769,0.68755,0.68769,108900002.0
2006-06-07 12:31:00,0.68771,0.68771,0.68764,0.6877,180599998.0
2006-06-07 12:32:00,0.68771,0.68782,0.68771,0.68775,140899996.0
2006-06-07 12:33:00,0.68783,0.68792,0.68783,0.68788,70000000.0
2006-06-07 12:34:00,0.68787,0.68792,0.68783,0.68787,229299994.0
2006-06-07 12:35:00,0.68788,0.68792,0.68779,0.68779,147899999.0
2006-06-07 12:36:00,0.68772,0.68772,0.68753,0.68753,160000000.0
2006-06-07 12:37:00,0.6876,0.68766,0.68759,0.68759,81800001.0
2006-06-07 12:38:00,0.68752,0.68761,0.68752,0.68755,85900001.0
2006-06-07 12:39:00,0.6876,0.68761,0.68749,0.6876,214399998.0
2006-06-07 12:40:00,0.68751,0.68766,0.6875,0.68766,120500004.0
2006-06-07 12:41:00,0.68769,0.68769,0.68761,0.68767,106499999.0
2006-06-07 12:42:00,0.68765,0.68773,0.68764,0.6877,263900006.0
2006-06-07 12:43:00,0.68769,0.6877,0.68763,0.6877,249099999.0
2006-06-07 12:44:00,0.68765,0.68767,0.68761,0.68763,163100002.0
2006-06-07 12:45:00,0.68762,0.68762,0.6875,0.6875,157700000.0
2006-06-07 12:46:00,0.68756,0.68758,0.6875,0.6875,95600000.0
2006-06-07 12:47:00,0.68748,0.68758,0.68748,0.68758,244699994.0
2006-06-07 12:48:00,0.68757,0.68757,0.68749,0.68756,162899997.0
2006-06-07 12:49:00,0.68755,0.68764,0.68754,0.6876,143700000.0
2006-06-07 12:50:00,0.68759,0.68759,0.68742,0.68742,247700004.0
2006-06-07 12:51:00,0.68752,0.68759,0.68751,0.68751,143700001.0
2006-06-07 12:52:00,0.68743,0.68743,0.68732,0.68732,40899998.0
2006-06-07 12:53:00,0.68734,0.68738,0.68729,0.68737,134800001.0
2006-06-07 12:54:00,0.68733,0.68737,0.68725,0.68737,128799998.0
2006-06-07 12:55:00,0.68733,0.68735,0.68729,0.68731,140400001.0
2006-06-07 12:56:00,0.68734,0.68739,0.68733,0.68733,88800000.0
2006-06-07 12:57:00,0.68727,0.68735,0.68726,0.68728,248399997.0
2006-06-07 12:58:00,0.68725,0.68732,0.68725,0.68729,77299999.0
2006-06-07 12:59:00,0.68724,0.68737,0.68724,0.68726,260199997.0
2006-06-07 13:00:00,0.68732,0.68742,0.68732,0.68738,80499999.0
2006-06-07 13:01:00,0.68742,0.68743,0.68737,0.68737,42500000.0
2006-06-07 13:02:00,0.68739,0.68744,0.6873,0.6873,141300001.0
2006-06-07 13:03:00,0.68726,0.68738,0.68726,0.68738,169200002.0
2006-06-07 13:04:00,0.68738,0.68744,0.68731,0.68739,69100000.0
2006-06-07 13:05:00,0.68742,0.68745,0.68737,0.68737,136800002.0
2006-06-07 13:06:00,0.68738,0.68738,0.68726,0.68736,239099998.0
2006-06-07 13:07:00,0.68739,0.68739,0.6873,0.68734,125200002.0
2006-06-07 13:08:00,0.68738,0.68742,0.68732,0.68732,203099999.0
2006-06-07 13:09:00,0.68729,0.68735,0.68723,0.68734,132599999.0
2006-06-07 13:10:00,0.68729,0.68743,0.68729,0.68743,185200005.0
2006-06-07 13:11:00,0.6875,0.6875,0.68745,0.68745,154299999.0
2006-06-07 13:12:00,0.68748,0.68748,0.68747,0.68747,35800000.0
2006-06-07 13:13:00,0.68743,0.6875,0.68743,0.68744,85099999.0
2006-06-07 13:14:00,0.68742,0.68746,0.6874,0.68745,103200001.0
2006-06-07 13:15:00,0.6874,0.68748,0.6874,0.68748,120600001.0
2006-06-07 13:16:00,0.68747,0.68748,0.68743,0.68746,140900001.0
2006-06-07 13:17:00,0.68754,0.68755,0.68749,0.68755,162299999.0
2006-06-07 13:18:00,0.6875,0.68762,0.6875,0.68762,63900001.0
2006-06-07 13:19:00,0.68766,0.68766,0.68759,0.6876,201199997.0
2006-06-07 13:20:00,0.68762,0.68768,0.68761,0.68767,142300001.0
2006-06-07 13:21:00,0.68763,0.68765,0.68762,0.68765,118200001.0
2006-06-07 13:22:00,0.68762,0.68764,0.68756,0.68758,164300002.0
2006-06-07 13:23:00,0.68757,0.68759,0.68748,0.68752,173600001.0
2006-06-07 13:24:00,0.68747,0.68752,0.68746,0.68752,265300001.0
2006-06-07 13:25:00,0.6875,0.6875,0.68738,0.68747,124300001.0
2006-06-07 13:26:00,0.68749,0.6875,0.6874,0.68745,60700000.0
2006-06-07 13:27:00,0.68746,0.68753,0.68739,0.68753,222399999.0
2006-06-07 13:28:00,0.68747,0.68747,0.68739,0.68742,84000003.0
2006-06-07 13:29:00,0.68747,0.68748,0.68747,0.68748,25700000.0
2006-06-07 13:30:00,0.68748,0.68748,0.68738,0.68742,123500002.0
2006-06-07 13:31:00,0.68743,0.68746,0.68736,0.68746,84000000.0
2006-06-07 13:32:00,0.6875,0.6875,0.68737,0.6874,86900001.0
2006-06-07 13:33:00,0.68743,0.68747,0.68739,0.68739,19100000.0
2006-06-07 13:34:00,0.6874,0.6874,0.68729,0.68729,163100002.0
2006-06-07 13:35:00,0.68726,0.68736,0.6872,0.68722,71199998.0
2006-06-07 13:36:00,0.68731,0.68733,0.68728,0.68731,193000002.0
2006-06-07 13:37:00,0.68729,0.68737,0.68724,0.6873,260100002.0
2006-06-07 13:38:00,0.68733,0.68742,0.68733,0.68738,86600000.0
2006-06-07 13:39:00,0.6874,0.68748,0.68736,0.68741,265599997.0
2006-06-07 13:40:00,0.68747,0.68751,0.68738,0.68749,115999997.0
2006-06-07 13:41:00,0.68741,0.68754,0.68738,0.68749,253700000.0
2006-06-07 13:42:00,0.68751,0.68751,0.68742,0.68742,113300004.0
2006-06-07 13:43:00,0.68742,0.68753,0.68742,0.68742,138900003.0
2006-06-07 13:44:00,0.68742,0.68751,0.68742,0.68751,198099994.0
2006-06-07 13:45:00,0.68748,0.68748,0.68716,0.68717,153200000.0
2006-06-07 13:46:00,0.68723,0.68733,0.68723,0.68727,128399997.0
2006-06-07 13:47:00,0.68728,0.68735,0.68725,0.68734,191599997.0
2006-06-07 13:48:00,0.68733,0.68735,0.68725,0.68735,164900002.0
2006-06-07 13:49:00,0.68741,0.68742,0.68734,0.68734,143599997.0
2006-06-07 13:50:00,0.68731,0.68748,0.68731,0.68739,79399999.0
2006-06-07 13:51:00,0.68738,0.68748,0.68738,0.68742,169099999.0
2006-06-07 13:52:00,0.68736,0.68742,0.68736,0.68738,156899997.0
2006-06-07 13:53:00,0.68743,0.68746,0.68733,0.68737,198700001.0
2006-06-07 13:54:00,0.68737,0.68745,0.68734,0.68742,171699996.0
2006-06-07 13:55:00,0.68743,0.68746,0.6874,0.6874,124999999.0
2006-06-07 13:56:00,0.68739,0.68746,0.68739,0.68745,128200002.0
2006-06-07 13:57:00,0.6874,0.68746,0.68737,0.68737,172200003.0
2006-06-07 13:58:00,0.6874,0.68748,0.6874,0.68748,145299999.0
2006-06-07 13:59:00,0.68745,0.68745,0.68738,0.68742,193599998.0
2006-06-07 14:00:00,0.68742,0.6875,0.6874,0.6875,278300001.0
2006-06-07 14:01:00,0.68757,0.68761,0.68756,0.68761,91200002.0
2006-06-07 14:02:00,0.68766,0.68775,0.68766,0.68771,79100000.0
2006-06-07 14:03:00,0.68768,0.6877,0.68762,0.6877,143800003.0
2006-06-07 14:04:00,0.68771,0.68773,0.68763,0.68763,83500001.0
2006-06-07 14:05:00,0.68758,0.68758,0.68755,0.68755,97900002.0
2006-06-07 14:06:00,0.68759,0.68761,0.68753,0.68758,217800000.0
2006-06-07 14:07:00,0.68757,0.6876,0.68749,0.68757,354300003.0
2006-06-07 14:08:00,0.68759,0.68759,0.68754,0.68759,119500000.0
2006-06-07 14:09:00,0.6876,0.68769,0.68759,0.6876,137799999.0
2006-06-07 14:10:00,0.68766,0.68772,0.68761,0.68767,88000000.0
2006-06-07 14:11:00,0.68762,0.68771,0.68762,0.68768,185900003.0
2006-06-07 14:12:00,0.68769,0.68773,0.68761,0.68761,114999998.0
2006-06-07 14:13:00,0.68761,0.68764,0.68756,0.6876,91899999.0
2006-06-07 14:14:00,0.68766,0.68775,0.68766,0.68767,131099999.0
2006-06-07 14:15:00,0.68772,0.68775,0.68765,0.68772,227800001.0
2006-06-07 14:16:00,0.68775,0.68776,0.6877,0.6877,137399995.0
2006-06-07 14:17:00,0.68768,0.68773,0.68768,0.68773,108599999.0
2006-06-07 14:18:00,0.68777,0.6878,0.68758,0.68765,144300000.0
2006-06-07 14:19:00,0.68766,0.68771,0.68766,0.68771,5600000.0
2006-06-07 14:20:00,0.68778,0.6878,0.68769,0.68775,150599998.0
2006-06-07 14:21:00,0.68778,0.68789,0.68778,0.68785,156200004.0
2006-06-07 14:22:00,0.68781,0.68785,0.6878,0.68785,69799996.0
2006-06-07 14:23:00,0.68781,0.68789,0.68781,0.68789,178800002.0
2006-06-07 14:24:00,0.6879,0.6879,0.68786,0.68789,129999999.0
2006-06-07 14:25:00,0.68792,0.68797,0.68791,0.68792,111800002.0
2006-06-07 14:26:00,0.68793,0.68797,0.68793,0.68796,136299997.0
2006-06-07 14:27:00,0.68795,0.68795,0.68784,0.68788,228200005.0
2006-06-07 14:28:00,0.68787,0.6879,0.68787,0.6879,101500000.0
2006-06-07 14:29:00,0.68788,0.68788,0.68787,0.68787,48300001.0
2006-06-07 14:30:00,0.68778,0.68789,0.68778,0.68786,233399998.0
2006-06-07 14:31:00,0.68784,0.6879,0.68783,0.68783,241800001.0
2006-06-07 14:32:00,0.68781,0.68781,0.68779,0.68779,27800000.0
2006-06-07 14:33:00,0.68771,0.68773,0.68765,0.68765,72800001.0
2006-06-07 14:34:00,0.68766,0.68772,0.68766,0.68768,109400003.0
2006-06-07 14:35:00,0.68768,0.68776,0.68768,0.68769,146900001.0
2006-06-07 14:36:00,0.68773,0.68776,0.68773,0.68773,163999998.0
2006-06-07 14:37:00,0.68774,0.68777,0.6877,0.6877,49600000.0
2006-06-07 14:38:00,0.68775,0.68776,0.68768,0.68772,178699995.0
2006-06-07 14:39:00,0.68772,0.68777,0.68767,0.68769,164300002.0
2006-06-07 14:40:00,0.68768,0.68774,0.68766,0.68773,48900000.0
2006-06-07 14:41:00,0.68773,0.68773,0.68764,0.68764,138399998.0
2006-06-07 14:42:00,0.68765,0.68768,0.68764,0.68764,113399999.0
2006-06-07 14:43:00,0.68764,0.68772,0.68763,0.68763,99800002.0
2006-06-07 14:44:00,0.68767,0.68772,0.68765,0.68765,119899999.0
2006-06-07 14:45:00,0.68769,0.68778,0.68769,0.68769,96299998.0
2006-06-07 14:46:00,0.68775,0.68778,0.68775,0.68776,122399999.0
2006-06-07 14:47:00,0.68774,0.68779,0.6877,0.68776,174700000.0
2006-06-07 14:48:00,0.68773,0.68773,0.68772,0.68772,66999998.0
2006-06-07 14:49:00,0.6877,0.6877,0.68768,0.6877,145500002.0
2006-06-07 14:50:00,0.68767,0.68772,0.68766,0.68772,137099999.0
2006-06-07 14:51:00,0.68765,0.6877,0.68763,0.68769,133800001.0
2006-06-07 14:52:00,0.68763,0.68773,0.68763,0.68773,156600002.0
2006-06-07 14:53:00,0.68779,0.68787,0.68779,0.6878,76800001.0
2006-06-07 14:54:00,0.68778,0.68778,0.68774,0.68774,56600000.0
2006-06-07 14:55:00,0.68775,0.68775,0.68766,0.6877,162800000.0
2006-06-07 14:56:00,0.68763,0.68764,0.68756,0.68758,111699998.0
2006-06-07 14:57:00,0.68762,0.68771,0.68762,0.68762,83999998.0
2006-06-07 14:58:00,0.68767,0.68778,0.68767,0.68771,128799999.0
2006-06-07 14:59:00,0.68766,0.6877,0.68765,0.6877,180699998.0
2006-06-07 15:00:00,0.68767,0.6877,0.68767,0.68768,59199998.0
2006-06-07 15:01:00,0.6877,0.6877,0.68764,0.68767,77999998.0
2006-06-07 15:02:00,0.68769,0.68776,0.68769,0.68769,150899997.0
2006-06-07 15:03:00,0.68766,0.68768,0.68761,0.68761,150699997.0
2006-06-07 15:04:00,0.6876,0.68773,0.6876,0.68773,191000001.0
2006-06-07 15:05:00,0.68773,0.68773,0.68768,0.68768,63700001.0
2006-06-07 15:06:00,0.68769,0.68773,0.68769,0.6877,145199997.0
2006-06-07 15:07:00,0.68776,0.68776,0.68764,0.6877,162400002.0
2006-06-07 15:08:00,0.68766,0.68771,0.6876,0.6876,128299999.0
2006-06-07 15:09:00,0.68762,0.68763,0.68756,0.68756,74399999.0
2006-06-07 15:10:00,0.68759,0.68765,0.68759,0.68761,79900002.0
2006-06-07 15:11:00,0.6877,0.6877,0.68764,0.68769,65500000.0
2006-06-07 15:12:00,0.68767,0.68767,0.68763,0.68766,77599999.0
2006-06-07 15:13:00,0.68766,0.68773,0.68766,0.68767,122300000.0
2006-06-07 15:14:00,0.68767,0.68775,0.68767,0.68771,80100001.0
2006-06-07 15:15:00,0.68771,0.68774,0.6877,0.68774,124899999.0
2006-06-07 15:16:00,0.68771,0.68773,0.68766,0.6877,82100000.0
2006-06-07 15:17:00,0.68775,0.68778,0.68771,0.68771,153600003.0
2006-06-07 15:18:00,0.68767,0.68775,0.68762,0.68772,170799999.0
2006-06-07 15:19:00,0.68771,0.68786,0.68771,0.68782,165300000.0
2006-06-07 15:20:00,0.68793,0.68803,0.68793,0.68802,186100000.0
2006-06-07 15:21:00,0.68804,0.68805,0.688,0.688,167699998.0
2006-06-07 15:22:00,0.68809,0.68809,0.68798,0.68798,82700001.0
2006-06-07 15:23:00,0.68787,0.68795,0.68787,0.68794,171700001.0
2006-06-07 15:24:00,0.68795,0.68795,0.68791,0.68795,293099997.0
2006-06-07 15:25:00,0.68797,0.68807,0.68794,0.68807,132399997.0
2006-06-07 15:26:00,0.68815,0.68815,0.68804,0.6881,140500002.0
2006-06-07 15:27:00,0.6881,0.68813,0.68808,0.68811,126200002.0
2006-06-07 15:28:00,0.6881,0.6881,0.68807,0.6881,169999999.0
2006-06-07 15:29:00,0.68812,0.68812,0.68806,0.68808,182900004.0
2006-06-07 15:30:00,0.68807,0.68813,0.68805,0.68808,301599994.0
2006-06-07 15:31:00,0.68807,0.68818,0.68807,0.68818,98000002.0
2006-06-07 15:32:00,0.68809,0.68809,0.68802,0.68802,83899998.0
2006-06-07 15:33:00,0.68793,0.68797,0.68785,0.68785,145300001.0
2006-06-07 15:34:00,0.68791,0.68794,0.68784,0.68787,88199998.0
2006-06-07 15:35:00,0.68786,0.68791,0.68785,0.68786,185199999.0
2006-06-07 15:36:00,0.68781,0.68782,0.68774,0.6878,320400007.0
2006-06-07 15:37:00,0.68777,0.68784,0.6877,0.6877,161700002.0
2006-06-07 15:38:00,0.68773,0.68793,0.68773,0.68791,189199998.0
2006-06-07 15:39:00,0.68786,0.68793,0.68785,0.68788,137999999.0
2006-06-07 15:40:00,0.68794,0.68794,0.68784,0.68788,196499997.0
2006-06-07 15:41:00,0.68783,0.68792,0.68783,0.68788,230799998.0
2006-06-07 15:42:00,0.68792,0.68798,0.68792,0.68797,172300000.0
2006-06-07 15:43:00,0.68791,0.68817,0.68788,0.68814,125900000.0
2006-06-07 15:44:00,0.68815,0.68828,0.68815,0.68828,44100002.0
2006-06-07 15:45:00,0.68838,0.68848,0.68831,0.68843,133299997.0
2006-06-07 15:46:00,0.68843,0.68848,0.68837,0.6884,299399994.0
2006-06-07 15:47:00,0.68845,0.68846,0.68836,0.68836,217499998.0
2006-06-07 15:48:00,0.68842,0.68846,0.68839,0.68844,202400000.0
2006-06-07 15:49:00,0.6884,0.68852,0.68838,0.68849,184599998.0
2006-06-07 15:50:00,0.68854,0.68858,0.68849,0.68849,127200000.0
2006-06-07 15:51:00,0.6885,0.6885,0.68839,0.68844,111000002.0
2006-06-07 15:52:00,0.68838,0.68844,0.68838,0.68838,82999998.0
2006-06-07 15:53:00,0.68835,0.68839,0.68831,0.68832,150099998.0
2006-06-07 15:54:00,0.68835,0.68846,0.68835,0.68842,101300002.0
2006-06-07 15:55:00,0.6884,0.6884,0.6883,0.6883,70499999.0
2006-06-07 15:56:00,0.68834,0.68846,0.68832,0.68835,200599998.0
2006-06-07 15:57:00,0.68836,0.68844,0.68836,0.68844,9900000.0
2006-06-07 15:58:00,0.68843,0.68848,0.68843,0.68848,79199998.0
2006-06-07 15:59:00,0.68848,0.6885,0.68841,0.68841,58800001.0
2006-06-07 16:00:00,0.68846,0.68853,0.68838,0.68843,88800000.0
2006-06-07 16:01:00,0.68843,0.68845,0.68838,0.68838,203500000.0
2006-06-07 16:02:00,0.68839,0.68842,0.68835,0.68836,160300000.0
2006-06-07 16:03:00,0.68838,0.68838,0.68831,0.68833,154200001.0
2006-06-07 16:04:00,0.68841,0.68841,0.68835,0.68839,93200000.0
2006-06-07 16:05:00,0.68835,0.68846,0.68835,0.68837,200399999.0
2006-06-07 16:06:00,0.68834,0.68835,0.68819,0.6883,83500001.0
2006-06-07 16:07:00,0.68828,0.68835,0.68827,0.68828,142699999.0
2006-06-07 16:08:00,0.68824,0.68824,0.68818,0.68822,186000000.0
2006-06-07 16:09:00,0.68821,0.68821,0.68819,0.68819,39100000.0
2006-06-07 16:10:00,0.68812,0.68821,0.68812,0.68818,136599999.0
2006-06-07 16:11:00,0.68812,0.68825,0.68812,0.68825,72600002.0
2006-06-07 16:12:00,0.68828,0.68833,0.68828,0.68828,94599999.0
2006-06-07 16:13:00,0.68829,0.68833,0.68825,0.68833,48700001.0
2006-06-07 16:14:00,0.68833,0.68833,0.68822,0.68827,191599999.0
2006-06-07 16:15:00,0.68831,0.68831,0.68824,0.68824,80800002.0
2006-06-07 16:16:00,0.6883,0.68833,0.68822,0.68822,157199996.0
2006-06-07 16:17:00,0.6881,0.68811,0.68809,0.68809,157899998.0
2006-06-07 16:18:00,0.68805,0.68816,0.68805,0.68805,105900001.0
2006-06-07 16:19:00,0.68807,0.68817,0.68806,0.68817,113300001.0
2006-06-07 16:20:00,0.68817,0.68818,0.68813,0.68815,84899999.0
2006-06-07 16:21:00,0.68815,0.68819,0.68807,0.68809,170599999.0
2006-06-07 16:22:00,0.68803,0.68818,0.68803,0.68815,145200000.0
2006-06-07 16:23:00,0.68817,0.68823,0.68816,0.68823,152499999.0
2006-06-07 16:24:00,0.68829,0.68829,0.68818,0.68818,189099998.0
2006-06-07 16:25:00,0.68822,0.68831,0.68822,0.68829,138200003.0
2006-06-07 16:26:00,0.68826,0.68827,0.68822,0.68825,170899997.0
2006-06-07 16:27:00,0.68823,0.68841,0.68823,0.68837,151199998.0
2006-06-07 16:28:00,0.68838,0.6884,0.68832,0.68837,318500005.0
2006-06-07 16:29:00,0.68835,0.68841,0.68831,0.68835,146899999.0
2006-06-07 16:30:00,0.68837,0.68839,0.68833,0.68833,93500001.0
2006-06-07 16:31:00,0.68836,0.68839,0.68831,0.68831,92499998.0
2006-06-07 16:32:00,0.68833,0.68846,0.68833,0.68845,156300001.0
2006-06-07 16:33:00,0.68849,0.68863,0.68849,0.68861,215999995.0
2006-06-07 16:34:00,0.68859,0.68864,0.6885,0.68859,144900001.0
2006-06-07 16:35:00,0.68863,0.68863,0.68849,0.68856,106600002.0
2006-06-07 16:36:00,0.68856,0.68864,0.68856,0.68858,24400000.0
2006-06-07 16:37:00,0.68858,0.68863,0.68857,0.68857,109100000.0
2006-06-07 16:38:00,0.6886,0.68863,0.68854,0.68854,170700000.0
2006-06-07 16:39:00,0.68852,0.68857,0.68849,0.68852,81700002.0
2006-06-07 16:40:00,0.68853,0.68858,0.68847,0.68851,262600004.0
2006-06-07 16:41:00,0.68852,0.6886,0.68852,0.6886,173399999.0
2006-06-07 16:42:00,0.68857,0.6886,0.68854,0.6886,225700001.0
2006-06-07 16:43:00,0.68852,0.68861,0.68852,0.68852,154199999.0
2006-06-07 16:44:00,0.68846,0.68853,0.68846,0.68847,64999999.0
2006-06-07 16:45:00,0.6884,0.68847,0.6884,0.68847,73400000.0
2006-06-07 16:46:00,0.68852,0.68857,0.68846,0.68855,264999998.0
2006-06-07 16:47:00,0.68852,0.68852,0.6885,0.68851,81699999.0
2006-06-07 16:48:00,0.68856,0.68866,0.68856,0.68857,198399998.0
2006-06-07 16:49:00,0.68856,0.68859,0.68855,0.68855,103500002.0
2006-06-07 16:50:00,0.68862,0.6887,0.68862,0.68863,99100000.0
2006-06-07 16:51:00,0.68861,0.68867,0.68861,0.68863,131999998.0
2006-06-07 16:52:00,0.68864,0.68871,0.68864,0.68865,139499997.0
2006-06-07 16:53:00,0.68865,0.68873,0.6886,0.68873,82299999.0
2006-06-07 16:54:00,0.68874,0.68877,0.68871,0.68875,186399999.0
2006-06-07 16:55:00,0.68868,0.68872,0.68864,0.68867,166299998.0
2006-06-07 16:56:00,0.68864,0.68868,0.68857,0.68857,181900001.0
2006-06-07 16:57:00,0.68861,0.68864,0.68859,0.68862,136600000.0
2006-06-07 16:58:00,0.68857,0.68863,0.68852,0.68863,259099999.0
2006-06-07 16:59:00,0.68864,0.68871,0.68861,0.68867,214800003.0
2006-06-07 17:00:00,0.68864,0.68871,0.68861,0.68861,116600001.0
2006-06-07 17:01:00,0.6886,0.68869,0.68857,0.68865,310800003.0
2006-06-07 17:02:00,0.68862,0.68866,0.6886,0.68862,79700001.0
2006-06-07 17:03:00,0.68858,0.68859,0.68845,0.68845,116100000.0
2006-06-07 17:04:00,0.68843,0.68846,0.68835,0.68839,142999998.0
2006-06-07 17:05:00,0.68835,0.68842,0.68835,0.6884,153900000.0
2006-06-07 17:06:00,0.68837,0.68847,0.68837,0.68845,81700001.0
2006-06-07 17:07:00,0.68841,0.68841,0.68832,0.68836,254599998.0
2006-06-07 17:08:00,0.68834,0.68839,0.68834,0.68839,49900000.0
2006-06-07 17:09:00,0.68839,0.68842,0.68833,0.68839,223899994.0
2006-06-07 17:10:00,0.68844,0.68844,0.68831,0.68837,66100001.0
2006-06-07 17:11:00,0.68836,0.68836,0.68828,0.68828,178100002.0
2006-06-07 17:12:00,0.68824,0.68824,0.68819,0.68824,99000000.0
2006-06-07 17:13:00,0.68824,0.68827,0.68813,0.68826,205400003.0
2006-06-07 17:14:00,0.68826,0.68827,0.68823,0.68823,86000002.0
2006-06-07 17:15:00,0.6882,0.68824,0.68814,0.68823,120200001.0
2006-06-07 17:16:00,0.68827,0.68829,0.68816,0.68817,191200001.0
2006-06-07 17:17:00,0.68814,0.68827,0.68814,0.68818,164400000.0
2006-06-07 17:18:00,0.6882,0.68826,0.68816,0.68816,156000003.0
2006-06-07 17:19:00,0.68818,0.68822,0.68812,0.68815,51900001.0
2006-06-07 17:20:00,0.6882,0.6882,0.68817,0.68817,83100003.0
2006-06-07 17:21:00,0.68822,0.68837,0.68822,0.68829,253999999.0
2006-06-07 17:22:00,0.68839,0.68843,0.68823,0.68828,164099998.0
2006-06-07 17:23:00,0.6883,0.68833,0.68818,0.68818,123399997.0
2006-06-07 17:24:00,0.68822,0.68833,0.68822,0.68828,72200000.0
2006-06-07 17:25:00,0.68828,0.68835,0.68822,0.68835,240300003.0
2006-06-07 17:26:00,0.68826,0.68839,0.68826,0.68835,101400000.0
2006-06-07 17:27:00,0.68834,0.68843,0.68833,0.68833,159700002.0
2006-06-07 17:28:00,0.68837,0.68841,0.68837,0.68841,122799999.0
2006-06-07 17:29:00,0.68836,0.68836,0.68823,0.68827,64300000.0
2006-06-07 17:30:00,0.68831,0.68837,0.68831,0.68832,228699997.0
2006-06-07 17:31:00,0.68836,0.68836,0.6883,0.68831,146399998.0
2006-06-07 17:32:00,0.68835,0.68839,0.68832,0.68832,138200002.0
2006-06-07 17:33:00,0.68833,0.68833,0.68827,0.68827,42400002.0
2006-06-07 17:34:00,0.68827,0.68833,0.68827,0.68827,95999998.0
2006-06-07 17:35:00,0.6883,0.6883,0.68827,0.6883,63900000.0
2006-06-07 17:36:00,0.68828,0.68833,0.68825,0.68831,97099999.0
2006-06-07 17:37:00,0.68835,0.68846,0.68835,0.68845,126300003.0
2006-06-07 17:38:00,0.68843,0.68853,0.68842,0.68848,150200001.0
2006-06-07 17:39:00,0.68851,0.68857,0.68851,0.68857,65400002.0
2006-06-07 17:40:00,0.68855,0.68858,0.68851,0.68856,145399999.0
2006-06-07 17:41:00,0.68858,0.6886,0.68853,0.68856,75700001.0
2006-06-07 17:42:00,0.68857,0.68864,0.68855,0.68855,114700001.0
2006-06-07 17:43:00,0.68858,0.68858,0.68848,0.68848,81300001.0
2006-06-07 17:44:00,0.68848,0.68854,0.68845,0.68853,114700001.0
2006-06-07 17:45:00,0.68852,0.68853,0.68842,0.68847,135899996.0
2006-06-07 17:46:00,0.68848,0.68848,0.68847,0.68847,28700001.0
2006-06-07 17:47:00,0.68846,0.68853,0.68846,0.6885,98800001.0
2006-06-07 17:48:00,0.68851,0.68853,0.68848,0.68853,23200000.0
2006-06-07 17:49:00,0.68852,0.68858,0.68851,0.68858,264999996.0
2006-06-07 17:50:00,0.68861,0.68867,0.68854,0.6886,67200001.0
2006-06-07 17:51:00,0.68865,0.68871,0.6886,0.6887,305900001.0
2006-06-07 17:52:00,0.68865,0.68865,0.68854,0.68856,100000000.0
2006-06-07 17:53:00,0.68859,0.68863,0.68859,0.68862,76300001.0
2006-06-07 17:54:00,0.68862,0.68866,0.68861,0.68865,81000001.0
2006-06-07 17:55:00,0.68858,0.68871,0.68858,0.68868,199100000.0
2006-06-07 17:56:00,0.68866,0.68866,0.68861,0.68862,55199997.0
2006-06-07 17:57:00,0.68862,0.68872,0.6886,0.68864,247500006.0
2006-06-07 17:58:00,0.68865,0.68865,0.68862,0.68862,53800000.0
2006-06-07 17:59:00,0.68864,0.68867,0.6886,0.68862,187900000.0
2006-06-07 18:00:00,0.68861,0.68874,0.6886,0.68874,152899999.0
2006-06-07 18:01:00,0.68881,0.68881,0.6887,0.68876,1077200000.0
2006-06-07 18:02:00,0.6888,0.68894,0.68861,0.68861,1537699998.0
2006-06-07 18:03:00,0.6886,0.68879,0.68857,0.68857,1584600007.0
2006-06-07 18:04:00,0.68855,0.68868,0.68855,0.68868,764700004.0
2006-06-07 18:05:00,0.68864,0.68873,0.68863,0.68871,1255699991.0
2006-06-07 18:06:00,0.68873,0.68875,0.68866,0.68867,1741300009.0
2006-06-07 18:07:00,0.6886,0.6886,0.6884,0.6885,977099999.0
2006-06-07 18:08:00,0.6886,0.6886,0.6886,0.6886,977099999.0
2006-06-07 18:09:00,0.68857,0.68865,0.68857,0.68863,977099999.0
2006-06-07 18:10:00,0.68864,0.68865,0.68854,0.68856,1200500003.0
2006-06-07 18:11:00,0.68857,0.68869,0.68857,0.68864,1059199994.0
2006-06-07 18:12:00,0.68865,0.68867,0.68859,0.6886,960600005.0
2006-06-07 18:13:00,0.68859,0.6886,0.68845,0.68845,1130099994.0
2006-06-07 18:14:00,0.68844,0.68851,0.68842,0.68846,1812500004.0
2006-06-07 18:15:00,0.68849,0.68856,0.68845,0.68852,1807500008.0
2006-06-07 18:16:00,0.68855,0.68855,0.68846,0.68847,1079899996.0
2006-06-07 18:17:00,0.68845,0.68855,0.68844,0.68852,869400005.0
2006-06-07 18:18:00,0.68856,0.68869,0.68856,0.68861,566600003.0
2006-06-07 18:19:00,0.68862,0.68871,0.68856,0.68859,627999999.0
2006-06-07 18:20:00,0.6886,0.68862,0.68854,0.68856,801199996.0
2006-06-07 18:21:00,0.68857,0.68866,0.68855,0.68865,877000002.0
2006-06-07 18:22:00,0.68868,0.68868,0.68862,0.68865,1093300000.0
2006-06-07 18:23:00,0.68865,0.68871,0.68861,0.68871,1012300009.0
2006-06-07 18:24:00,0.68867,0.68876,0.68863,0.68867,933899996.0
2006-06-07 18:25:00,0.6887,0.68878,0.68863,0.68872,817700007.0
2006-06-07 18:26:00,0.68875,0.68883,0.68868,0.68883,1005099992.0
2006-06-07 18:27:00,0.68885,0.68891,0.68879,0.68883,752299998.0
2006-06-07 18:28:00,0.68888,0.6889,0.68885,0.6889,592200002.0
2006-06-07 18:29:00,0.68887,0.68897,0.68886,0.68891,1050599991.0
2006-06-07 18:30:00,0.6889,0.68896,0.68882,0.68896,785799995.0
2006-06-07 18:31:00,0.68894,0.68894,0.68887,0.68888,445199997.0
2006-06-07 18:32:00,0.68892,0.68899,0.68887,0.68894,581000006.0
2006-06-07 18:33:00,0.68896,0.68898,0.68886,0.68898,945199996.0
2006-06-07 18:34:00,0.689,0.68902,0.68891,0.68893,1066300001.0
2006-06-07 18:35:00,0.68895,0.689,0.68893,0.68893,603599999.0
2006-06-07 18:36:00,0.68888,0.68895,0.68884,0.6889,213299999.0
2006-06-07 18:37:00,0.68886,0.68888,0.6888,0.68888,208400002.0
2006-06-07 18:38:00,0.68888,0.6889,0.68887,0.68887,340500000.0
2006-06-07 18:39:00,0.68888,0.68888,0.68883,0.68886,471400001.0
2006-06-07 18:40:00,0.68888,0.68888,0.68878,0.68878,513600002.0
2006-06-07 18:41:00,0.68877,0.68883,0.68875,0.6888,766800004.0
2006-06-07 18:42:00,0.68879,0.68887,0.68878,0.68885,408500003.0
2006-06-07 18:43:00,0.68884,0.68896,0.68882,0.68887,267700002.0
2006-06-07 18:44:00,0.6889,0.68893,0.68883,0.68887,678800000.0
2006-06-07 18:45:00,0.68886,0.68888,0.6888,0.6888,431100000.0
2006-06-07 18:46:00,0.68887,0.68893,0.68887,0.68887,158200001.0
2006-06-07 18:47:00,0.6889,0.6889,0.68884,0.68889,264299992.0
2006-06-07 18:48:00,0.68887,0.6889,0.68882,0.6889,286000001.0
2006-06-07 18:49:00,0.68885,0.68893,0.68885,0.6889,146200002.0
2006-06-07 18:50:00,0.68887,0.68892,0.68885,0.68892,106000000.0
2006-06-07 18:51:00,0.68893,0.68893,0.68887,0.6889,409300005.0
2006-06-07 18:52:00,0.68891,0.68891,0.68884,0.6889,356099996.0
2006-06-07 18:53:00,0.6889,0.68893,0.68882,0.68882,666000001.0
2006-06-07 18:54:00,0.68885,0.68885,0.68877,0.68884,263199999.0
2006-06-07 18:55:00,0.68882,0.68883,0.68876,0.68879,648199997.0
2006-06-07 18:56:00,0.68876,0.6888,0.68869,0.68869,262799997.0
2006-06-07 18:57:00,0.6887,0.68877,0.6887,0.68873,336000002.0
2006-06-07 18:58:00,0.6887,0.68878,0.68868,0.68872,897200005.0
2006-06-07 18:59:00,0.6887,0.68883,0.6887,0.68876,594700003.0
2006-06-07 19:00:00,0.68876,0.68884,0.68875,0.68877,599599996.0
2006-06-07 19:01:00,0.68876,0.68878,0.68876,0.68876,132399999.0
2006-06-07 19:02:00,0.68876,0.68879,0.68874,0.68876,541000004.0
2006-06-07 19:03:00,0.68873,0.6888,0.6887,0.68872,627899992.0
2006-06-07 19:04:00,0.68875,0.68881,0.68873,0.68875,405300002.0
2006-06-07 19:05:00,0.68874,0.68882,0.68873,0.68878,392200001.0
2006-06-07 19:06:00,0.68872,0.68877,0.68872,0.68872,676900003.0
2006-06-07 19:07:00,0.6888,0.68887,0.6888,0.68882,394399999.0
2006-06-07 19:08:00,0.68888,0.68892,0.6888,0.68885,852700000.0
2006-06-07 19:09:00,0.68885,0.68893,0.68885,0.68893,440400001.0
2006-06-07 19:10:00,0.68893,0.68893,0.68885,0.6889,427099998.0
2006-06-07 19:11:00,0.68885,0.68893,0.68885,0.68887,96900001.0
2006-06-07 19:12:00,0.6889,0.6889,0.68884,0.68884,221800001.0
2006-06-07 19:13:00,0.68883,0.6889,0.68876,0.68888,352300001.0
2006-06-07 19:14:00,0.68886,0.68889,0.6888,0.68883,229900000.0
2006-06-07 19:15:00,0.68885,0.68891,0.6888,0.68887,491400004.0
2006-06-07 19:16:00,0.6889,0.6889,0.6889,0.6889,216400002.0
2006-06-07 19:17:00,0.6889,0.6889,0.68886,0.68888,412700006.0
2006-06-07 19:18:00,0.68888,0.68892,0.68887,0.68892,171000000.0
2006-06-07 19:19:00,0.68888,0.68889,0.68882,0.68882,440099998.0
2006-06-07 19:20:00,0.68876,0.68878,0.68871,0.68872,388999998.0
2006-06-07 19:21:00,0.68873,0.6888,0.68872,0.68874,260700003.0
2006-06-07 19:22:00,0.68875,0.68879,0.68873,0.68876,194700001.0
2006-06-07 19:23:00,0.68874,0.68885,0.68874,0.68885,273600003.0
2006-06-07 19:24:00,0.68886,0.68888,0.68883,0.68888,348399998.0
2006-06-07 19:25:00,0.68887,0.6889,0.68881,0.6889,214699996.0
2006-06-07 19:26:00,0.68892,0.68893,0.68883,0.68883,360199999.0
2006-06-07 19:27:00,0.68882,0.68889,0.68881,0.68889,977299990.0
2006-06-07 19:28:00,0.68889,0.68898,0.68889,0.68898,288599997.0
2006-06-07 19:29:00,0.68894,0.68894,0.68883,0.6889,444299993.0
2006-06-07 19:30:00,0.68888,0.68892,0.68882,0.68887,640800006.0
2006-06-07 19:31:00,0.68887,0.68897,0.68885,0.68893,801799989.0
2006-06-07 19:32:00,0.68897,0.68902,0.68893,0.68897,433200007.0
2006-06-07 19:33:00,0.68893,0.68897,0.6889,0.68893,185300002.0
2006-06-07 19:34:00,0.68893,0.68897,0.68892,0.68895,367800001.0
2006-06-07 19:35:00,0.68895,0.68909,0.68895,0.68905,510899999.0
2006-06-07 19:36:00,0.68906,0.68906,0.68894,0.68903,531000002.0
2006-06-07 19:37:00,0.68905,0.68908,0.689,0.68905,457599997.0
2006-06-07 19:38:00,0.689,0.68906,0.689,0.68903,303400002.0
2006-06-07 19:39:00,0.689,0.68909,0.689,0.68909,841199994.0
2006-06-07 19:40:00,0.68907,0.68915,0.68907,0.68907,696100000.0
2006-06-07 19:41:00,0.68907,0.68914,0.68907,0.68912,524300002.0
2006-06-07 19:42:00,0.68913,0.68915,0.68909,0.68911,436300003.0
2006-06-07 19:43:00,0.68909,0.68909,0.68906,0.68908,41900000.0
2006-06-07 19:44:00,0.68909,0.68916,0.68909,0.68912,357600002.0
2006-06-07 19:45:00,0.68913,0.68913,0.68906,0.68907,312499999.0
2006-06-07 19:46:00,0.68909,0.6891,0.68907,0.6891,143499999.0
2006-06-07 19:47:00,0.68905,0.68905,0.68894,0.689,70300000.0
2006-06-07 19:48:00,0.68901,0.68901,0.68892,0.68892,119699998.0
2006-06-07 19:49:00,0.68888,0.68893,0.68886,0.68893,272000001.0
2006-06-07 19:50:00,0.68897,0.68907,0.68897,0.68905,428300002.0
2006-06-07 19:51:00,0.68903,0.68906,0.68897,0.68905,456899995.0
2006-06-07 19:52:00,0.68904,0.68904,0.68899,0.689,283699999.0
2006-06-07 19:53:00,0.689,0.68903,0.68895,0.68895,94700002.0
2006-06-07 19:54:00,0.68895,0.68895,0.6889,0.68895,134299999.0
2006-06-07 19:55:00,0.68896,0.68896,0.6889,0.6889,215599997.0
2006-06-07 19:56:00,0.68892,0.68898,0.68892,0.68898,101200001.0
2006-06-07 19:57:00,0.689,0.689,0.68892,0.68897,406600000.0
2006-06-07 19:58:00,0.68898,0.689,0.68897,0.68897,287299995.0
2006-06-07 19:59:00,0.68896,0.68899,0.68893,0.68897,498500003.0
2006-06-07 20:00:00,0.68903,0.68903,0.68897,0.68897,140100004.0
2006-06-07 20:01:00,0.68897,0.68898,0.68895,0.68897,185600000.0
2006-06-07 20:02:00,0.68897,0.68901,0.68892,0.68892,128800000.0
2006-06-07 20:03:00,0.68896,0.68899,0.68893,0.68895,158599996.0
2006-06-07 20:04:00,0.68895,0.68895,0.68895,0.68895,128999997.0
2006-06-07 20:05:00,0.68897,0.689,0.68894,0.689,102500001.0
2006-06-07 20:06:00,0.68897,0.689,0.68897,0.689,135299999.0
2006-06-07 20:07:00,0.68897,0.689,0.68896,0.689,213100001.0
2006-06-07 20:08:00,0.689,0.68902,0.68896,0.689,775300007.0
2006-06-07 20:09:00,0.68896,0.68899,0.68891,0.68899,149200002.0
2006-06-07 20:10:00,0.68898,0.68901,0.68892,0.68901,168899999.0
2006-06-07 20:11:00,0.68903,0.68907,0.68901,0.68902,474200005.0
2006-06-07 20:12:00,0.68898,0.68909,0.68892,0.689,1092100004.0
2006-06-07 20:13:00,0.689,0.68905,0.68897,0.689,457800008.0
2006-06-07 20:14:00,0.689,0.68904,0.68898,0.68898,328700003.0
2006-06-07 20:15:00,0.68902,0.68908,0.68895,0.68897,1025199998.0
2006-06-07 20:16:00,0.68899,0.68904,0.68895,0.68895,492199999.0
2006-06-07 20:17:00,0.68895,0.689,0.68894,0.68895,90200000.0
2006-06-07 20:18:00,0.68897,0.68903,0.68894,0.68894,301700000.0
2006-06-07 20:19:00,0.68891,0.68891,0.68885,0.68889,544199998.0
2006-06-07 20:20:00,0.68893,0.68895,0.68888,0.68893,453399995.0
2006-06-07 20:21:00,0.68891,0.68892,0.68891,0.68892,37300000.0
2006-06-07 20:22:00,0.68888,0.6889,0.68885,0.6889,178100004.0
2006-06-07 20:23:00,0.68892,0.68903,0.68892,0.68892,596100000.0
2006-06-07 20:24:00,0.68885,0.6889,0.68885,0.68885,304099999.0
2006-06-07 20:25:00,0.68885,0.6889,0.68885,0.68888,411899998.0
2006-06-07 20:26:00,0.68889,0.68895,0.68888,0.6889,855400000.0
2006-06-07 20:27:00,0.68888,0.68895,0.68888,0.68892,352299998.0
2006-06-07 20:28:00,0.68893,0.68893,0.68887,0.6889,676699997.0
2006-06-07 20:29:00,0.68892,0.68893,0.68885,0.68887,338600000.0
2006-06-07 20:30:00,0.68888,0.68896,0.68887,0.6889,1593699998.0
2006-06-07 20:31:00,0.68892,0.68902,0.68887,0.6889,1093100002.0
2006-06-07 20:32:00,0.68893,0.689,0.68889,0.68895,1691199989.0
2006-06-07 20:33:00,0.68895,0.68902,0.68895,0.68895,256600002.0
2006-06-07 20:34:00,0.68893,0.68899,0.68892,0.68892,377400001.0
2006-06-07 20:35:00,0.68897,0.68903,0.68894,0.68903,303200003.0
2006-06-07 20:36:00,0.68903,0.68903,0.68896,0.68897,346400002.0
2006-06-07 20:37:00,0.68897,0.689,0.68895,0.68898,559400000.0
2006-06-07 20:38:00,0.68895,0.68902,0.68895,0.68895,1092999998.0
2006-06-07 20:39:00,0.68895,0.68904,0.68895,0.68895,500599990.0
2006-06-07 20:40:00,0.68895,0.68905,0.68895,0.68902,470399997.0
2006-06-07 20:41:00,0.68901,0.6891,0.68901,0.68908,299300000.0
2006-06-07 20:42:00,0.6891,0.68915,0.6891,0.68915,106900001.0
2006-06-07 20:43:00,0.6891,0.68923,0.6891,0.6892,497899993.0
2006-06-07 20:44:00,0.68922,0.68928,0.68918,0.6892,940999997.0
2006-06-07 20:45:00,0.68918,0.6892,0.68915,0.68917,571399996.0
2006-06-07 20:46:00,0.68922,0.68922,0.68915,0.68918,177899999.0
2006-06-07 20:47:00,0.68918,0.68922,0.68915,0.68917,648900000.0
2006-06-07 20:48:00,0.68915,0.68923,0.68912,0.68915,608899997.0
2006-06-07 20:49:00,0.68917,0.6892,0.68915,0.6892,215799995.0
2006-06-07 20:50:00,0.68919,0.68919,0.6891,0.68913,1362799992.0
2006-06-07 20:51:00,0.68912,0.68915,0.6891,0.68912,386800000.0
2006-06-07 20:52:00,0.68915,0.68918,0.6891,0.68912,560900001.0
2006-06-07 20:53:00,0.68915,0.68915,0.68908,0.68912,1058599996.0
2006-06-07 20:54:00,0.68915,0.68915,0.68907,0.68915,753600004.0
2006-06-07 20:55:00,0.68915,0.68915,0.6891,0.68913,494300002.0
2006-06-07 20:56:00,0.68911,0.68914,0.68902,0.68909,1028199999.0
2006-06-07 20:57:00,0.68905,0.68911,0.68903,0.68903,1457799995.0
2006-06-07 20:58:00,0.68901,0.68912,0.68901,0.68912,805700007.0
2006-06-07 20:59:00,0.68914,0.68925,0.6891,0.6891,1567200010.0
2006-06-07 21:00:00,0.68915,0.68926,0.68914,0.68918,1571300008.0
2006-06-07 21:01:00,0.68919,0.6892,0.68912,0.68915,1139400006.0
2006-06-07 21:02:00,0.68913,0.68913,0.68906,0.68907,485500001.0
2006-06-07 21:03:00,0.68909,0.68916,0.68907,0.68912,882299999.0
2006-06-07 21:04:00,0.68911,0.68912,0.68907,0.68912,615700005.0
2006-06-07 21:05:00,0.6891,0.68917,0.68909,0.68913,763200001.0
2006-06-07 21:06:00,0.68915,0.68917,0.68911,0.68911,488499993.0
2006-06-07 21:07:00,0.6891,0.68915,0.6891,0.68912,172600000.0
2006-06-07 21:08:00,0.68913,0.68918,0.68908,0.68908,72100000.0
2006-06-07 21:09:00,0.68915,0.68921,0.68914,0.68915,454099999.0
2006-06-07 21:10:00,0.68916,0.68918,0.68912,0.68914,182500001.0
2006-06-07 21:11:00,0.68915,0.68915,0.68912,0.68915,300099997.0
2006-06-07 21:12:00,0.68912,0.68918,0.68912,0.68918,61600000.0
2006-06-07 21:13:00,0.6892,0.68922,0.68917,0.68917,375500002.0
2006-06-07 21:14:00,0.68919,0.68924,0.68912,0.68918,558700000.0
2006-06-07 21:15:00,0.68916,0.68918,0.6891,0.68918,441000004.0
2006-06-07 21:16:00,0.68918,0.68922,0.68915,0.68922,405499999.0
2006-06-07 21:17:00,0.68922,0.68922,0.68916,0.68918,204299992.0
2006-06-07 21:18:00,0.68915,0.6892,0.68915,0.6892,152999999.0
2006-06-07 21:19:00,0.68918,0.6892,0.68915,0.68915,481399990.0
2006-06-07 21:20:00,0.6892,0.6892,0.68915,0.68917,1030199996.0
2006-06-07 21:21:00,0.68915,0.68922,0.68915,0.68922,417199999.0
2006-06-07 21:22:00,0.68925,0.68927,0.68919,0.68927,616300009.0
2006-06-07 21:23:00,0.68926,0.6893,0.68924,0.68924,183899998.0
2006-06-07 21:24:00,0.68925,0.68925,0.6892,0.6892,196000001.0
2006-06-07 21:25:00,0.68922,0.68925,0.68918,0.68922,137300000.0
2006-06-07 21:26:00,0.68925,0.68925,0.68922,0.68922,125599999.0
2006-06-07 21:27:00,0.68924,0.68924,0.6892,0.68921,179799997.0
2006-06-07 21:28:00,0.6892,0.68922,0.68915,0.68918,326700004.0
2006-06-07 21:29:00,0.68919,0.68921,0.68918,0.68918,55000001.0
2006-06-07 21:30:00,0.68915,0.68918,0.68915,0.68918,104600001.0
2006-06-07 21:31:00,0.68918,0.6892,0.68915,0.68918,197000001.0
2006-06-07 21:32:00,0.68918,0.68922,0.68917,0.6892,672999996.0
2006-06-07 21:33:00,0.6892,0.68923,0.68918,0.68918,399099998.0
2006-06-07 21:34:00,0.68918,0.6892,0.68917,0.68918,656899994.0
2006-06-07 21:35:00,0.6892,0.6892,0.68915,0.68918,148200000.0
2006-06-07 21:36:00,0.68918,0.68918,0.6891,0.6891,176300002.0
2006-06-07 21:37:00,0.68917,0.68923,0.68917,0.68923,246800001.0
2006-06-07 21:38:00,0.68923,0.68929,0.68922,0.68926,110100000.0
2006-06-07 21:39:00,0.68922,0.6894,0.68922,0.6894,121600002.0
2006-06-07 21:40:00,0.68937,0.6894,0.68927,0.68927,204800000.0
2006-06-07 21:41:00,0.68928,0.68933,0.68928,0.68933,142300000.0
2006-06-07 21:42:00,0.6893,0.6893,0.68927,0.6893,166699997.0
2006-06-07 21:43:00,0.68927,0.68932,0.68925,0.68928,253200001.0
2006-06-07 21:44:00,0.68928,0.68934,0.68928,0.68934,537099994.0
2006-06-07 21:45:00,0.68935,0.68935,0.68931,0.68931,77600003.0
2006-06-07 21:46:00,0.68929,0.68929,0.68926,0.68929,491800006.0
2006-06-07 21:47:00,0.6893,0.68932,0.6893,0.6893,363599995.0
2006-06-07 21:48:00,0.68928,0.68928,0.68921,0.68927,57000000.0
2006-06-07 21:49:00,0.68929,0.68934,0.68929,0.68931,97499997.0
2006-06-07 21:50:00,0.68929,0.68938,0.68929,0.68938,119000001.0
2006-06-07 21:51:00,0.68939,0.68939,0.68932,0.68937,185399999.0
2006-06-07 21:52:00,0.68935,0.68942,0.68935,0.68935,129999998.0
2006-06-07 21:53:00,0.6894,0.6894,0.68938,0.68938,91700003.0
2006-06-07 21:54:00,0.68936,0.68936,0.68924,0.68928,358600004.0
2006-06-07 21:55:00,0.68926,0.68926,0.6892,0.6892,220200001.0
2006-06-07 21:56:00,0.68922,0.68927,0.68921,0.68921,132100001.0
2006-06-07 21:57:00,0.6892,0.6892,0.68905,0.68912,207099998.0
2006-06-07 21:58:00,0.6891,0.6891,0.68905,0.68909,37300000.0
2006-06-07 21:59:00,0.6891,0.68917,0.68907,0.68917,392600001.0
2006-06-07 22:00:00,0.68915,0.68917,0.68908,0.68916,228200000.0
2006-06-07 22:01:00,0.68917,0.68917,0.6891,0.68917,252400004.0
2006-06-07 22:02:00,0.6892,0.68922,0.68915,0.68915,445800004.0
2006-06-07 22:03:00,0.68913,0.68915,0.6891,0.68913,360700000.0
2006-06-07 22:04:00,0.68913,0.68914,0.68905,0.68909,362900004.0
2006-06-07 22:05:00,0.68905,0.68911,0.68905,0.68911,112700001.0
2006-06-07 22:06:00,0.68915,0.68915,0.68912,0.68912,293799999.0
2006-06-07 22:07:00,0.6891,0.68911,0.68908,0.68908,119199998.0
2006-06-07 22:08:00,0.68902,0.68905,0.689,0.689,196400003.0
2006-06-07 22:09:00,0.68902,0.68907,0.68901,0.68902,132499998.0
2006-06-07 22:10:00,0.68899,0.68905,0.68897,0.68898,136200000.0
2006-06-07 22:11:00,0.689,0.689,0.68897,0.68897,82200000.0
2006-06-07 22:12:00,0.68903,0.68903,0.68897,0.68898,275099999.0
2006-06-07 22:13:00,0.68899,0.68902,0.68899,0.68902,84499999.0
2006-06-07 22:14:00,0.68899,0.68905,0.68899,0.68905,133600004.0
2006-06-07 22:15:00,0.68908,0.68914,0.68904,0.68907,522000006.0
2006-06-07 22:16:00,0.68906,0.68908,0.689,0.68903,426000008.0
2006-06-07 22:17:00,0.68903,0.68903,0.68902,0.68902,13100000.0
2006-06-07 22:18:00,0.68901,0.68904,0.68898,0.68898,141499998.0
2006-06-07 22:19:00,0.68904,0.6891,0.68904,0.6891,122200002.0
2006-06-07 22:20:00,0.68915,0.6892,0.68915,0.68918,36700000.0
2006-06-07 22:21:00,0.6892,0.68925,0.68919,0.6892,289000001.0
2006-06-07 22:22:00,0.6892,0.68921,0.68912,0.68912,392599997.0
2006-06-07 22:23:00,0.68905,0.6892,0.68902,0.68902,379499998.0
2006-06-07 22:24:00,0.68905,0.68913,0.68904,0.6891,203099998.0
2006-06-07 22:25:00,0.6891,0.68916,0.6891,0.68912,303900002.0
2006-06-07 22:26:00,0.68907,0.6891,0.68905,0.68907,173899999.0
2006-06-07 22:27:00,0.68908,0.68911,0.68908,0.68911,104300003.0
2006-06-07 22:28:00,0.68914,0.68919,0.68914,0.68915,144699999.0
2006-06-07 22:29:00,0.68922,0.6893,0.68921,0.68925,403999998.0
2006-06-07 22:30:00,0.68927,0.68927,0.68925,0.68926,102100001.0
2006-06-07 22:31:00,0.68926,0.68926,0.68917,0.68917,57200002.0
2006-06-07 22:32:00,0.68919,0.68926,0.68919,0.6892,359100005.0
2006-06-07 22:33:00,0.6892,0.6892,0.68914,0.68918,311999997.0
2006-06-07 22:34:00,0.68917,0.68917,0.6891,0.6891,242400004.0
2006-06-07 22:35:00,0.6891,0.68913,0.68905,0.68913,157099997.0
2006-06-07 22:36:00,0.68915,0.6892,0.68915,0.6892,175299998.0
2006-06-07 22:37:00,0.6892,0.6892,0.68915,0.68915,203099998.0
2006-06-07 22:38:00,0.68918,0.68918,0.68917,0.68917,41600000.0
2006-06-07 22:39:00,0.68917,0.6892,0.68916,0.68917,287799997.0
2006-06-07 22:40:00,0.68916,0.68924,0.68916,0.68917,478199996.0
2006-06-07 22:41:00,0.68915,0.68922,0.68915,0.68921,278300002.0
2006-06-07 22:42:00,0.68912,0.68918,0.68912,0.68915,203099997.0
2006-06-07 22:43:00,0.68918,0.68925,0.68918,0.68922,113299997.0
2006-06-07 22:44:00,0.68927,0.68928,0.68926,0.68926,143599999.0
2006-06-07 22:45:00,0.68929,0.6893,0.68926,0.6893,130100000.0
2006-06-07 22:46:00,0.6893,0.68932,0.68927,0.6893,59700000.0
2006-06-07 22:47:00,0.68933,0.68933,0.68925,0.68925,45600000.0
2006-06-07 22:48:00,0.68925,0.68932,0.68923,0.68923,286600000.0
2006-06-07 22:49:00,0.68933,0.68933,0.68925,0.68925,73899999.0
2006-06-07 22:50:00,0.68928,0.68928,0.68919,0.68919,136500000.0
2006-06-07 22:51:00,0.68918,0.68921,0.68917,0.68921,73300000.0
2006-06-07 22:52:00,0.68924,0.68928,0.6892,0.68925,145799999.0
2006-06-07 22:53:00,0.68924,0.68929,0.68921,0.68926,104900000.0
2006-06-07 22:54:00,0.68928,0.68933,0.68928,0.68928,164500000.0
2006-06-07 22:55:00,0.68928,0.6893,0.68928,0.6893,118499998.0
2006-06-07 22:56:00,0.6893,0.6893,0.68925,0.68928,31900000.0
2006-06-07 22:57:00,0.68925,0.68928,0.68923,0.68927,194899999.0
2006-06-07 22:58:00,0.68927,0.6893,0.6892,0.68925,297099998.0
2006-06-07 22:59:00,0.68925,0.68928,0.68912,0.68912,374600000.0
2006-06-07 23:00:00,0.689,0.68932,0.689,0.68927,262300008.0
2006-06-07 23:01:00,0.68928,0.68951,0.68918,0.68919,197899998.0
2006-06-07 23:02:00,0.6892,0.68937,0.68913,0.68919,111699998.0
2006-06-07 23:03:00,0.68923,0.68949,0.68919,0.68948,178099999.0
2006-06-07 23:04:00,0.68923,0.6895,0.68919,0.68948,156399998.0
2006-06-07 23:05:00,0.68944,0.68947,0.68923,0.68941,123599998.0
2006-06-07 23:06:00,0.68948,0.68948,0.68915,0.68922,211299996.0
2006-06-07 23:07:00,0.68926,0.68932,0.6891,0.68921,117599998.0
2006-06-07 23:08:00,0.68925,0.6895,0.68925,0.68943,206100000.0
2006-06-07 23:09:00,0.68957,0.68958,0.68912,0.68917,192900004.0
2006-06-07 23:10:00,0.68938,0.68945,0.68922,0.68922,195399999.0
2006-06-07 23:11:00,0.68923,0.68935,0.68909,0.68923,171099998.0
2006-06-07 23:12:00,0.68923,0.68937,0.68918,0.68931,276999996.0
2006-06-07 23:13:00,0.6891,0.68934,0.6891,0.68927,152899998.0
2006-06-07 23:14:00,0.68908,0.68929,0.68908,0.68926,201799997.0
2006-06-07 23:15:00,0.68911,0.6894,0.68911,0.68929,215800003.0
2006-06-07 23:16:00,0.6893,0.68936,0.68914,0.68921,116099999.0
2006-06-07 23:17:00,0.6893,0.68935,0.68911,0.68925,220400000.0
2006-06-07 23:18:00,0.68939,0.68943,0.68911,0.68911,148700002.0
2006-06-07 23:19:00,0.68912,0.68934,0.68912,0.68932,104400000.0
2006-06-07 23:20:00,0.68921,0.68946,0.68921,0.68946,235700001.0
2006-06-07 23:21:00,0.6892,0.68931,0.68911,0.68931,113199999.0
2006-06-07 23:22:00,0.6891,0.6893,0.68907,0.68928,200799994.0
2006-06-07 23:23:00,0.68931,0.68939,0.68907,0.68939,121300000.0
2006-06-07 23:24:00,0.68922,0.68931,0.68902,0.68919,176800002.0
2006-06-07 23:25:00,0.68934,0.68936,0.68912,0.68917,117600001.0
2006-06-07 23:26:00,0.68929,0.68938,0.68917,0.68922,155599999.0
2006-06-07 23:27:00,0.68929,0.68938,0.68921,0.68921,78800001.0
2006-06-07 23:28:00,0.68926,0.68947,0.68921,0.68945,162999996.0
2006-06-07 23:29:00,0.68927,0.68927,0.68911,0.68911,74000001.0
2006-06-07 23:30:00,0.68915,0.68921,0.68915,0.68921,131599999.0
2006-06-07 23:31:00,0.68925,0.6893,0.68923,0.6893,184499996.0
2006-06-07 23:32:00,0.6893,0.6893,0.68916,0.68917,106499999.0
2006-06-07 23:33:00,0.68917,0.68917,0.68906,0.6891,140499997.0
2006-06-07 23:34:00,0.68912,0.68918,0.68908,0.68915,160700003.0
2006-06-07 23:35:00,0.68919,0.6892,0.68907,0.68907,191599998.0
2006-06-07 23:36:00,0.68902,0.68902,0.689,0.689,66999999.0
2006-06-07 23:37:00,0.68907,0.68908,0.68898,0.68898,126200001.0
2006-06-07 23:38:00,0.68894,0.68912,0.68894,0.68904,152500003.0
2006-06-07 23:39:00,0.68902,0.68902,0.68879,0.68879,119499999.0
2006-06-07 23:40:00,0.68877,0.68877,0.68876,0.68876,83699996.0
2006-06-07 23:41:00,0.68878,0.68878,0.6887,0.6887,27800000.0
2006-06-07 23:42:00,0.68871,0.68875,0.68871,0.68875,14300000.0
2006-06-07 23:43:00,0.68878,0.68878,0.68872,0.68872,59200001.0
2006-06-07 23:44:00,0.68878,0.68878,0.68869,0.68872,137999998.0
2006-06-07 23:45:00,0.68872,0.68875,0.68872,0.68875,77100001.0
2006-06-07 23:46:00,0.68875,0.68876,0.68868,0.68875,111999999.0
2006-06-07 23:47:00,0.68873,0.68873,0.6887,0.6887,46599998.0
2006-06-07 23:48:00,0.68872,0.68875,0.68869,0.68869,67000001.0
2006-06-07 23:49:00,0.68867,0.68871,0.68867,0.68871,22700000.0
2006-06-07 23:50:00,0.6887,0.6887,0.6887,0.6887,37500000.0
2006-06-07 23:51:00,0.6887,0.68875,0.6887,0.68875,4700000.0
2006-06-07 23:52:00,0.68871,0.68883,0.68871,0.68883,61500001.0
2006-06-07 23:53:00,0.68882,0.68886,0.68878,0.68878,82600000.0
2006-06-07 23:54:00,0.68882,0.68882,0.68875,0.68875,111999997.0
2006-06-07 23:55:00,0.6888,0.6888,0.68875,0.6888,86100000.0
2006-06-07 23:56:00,0.68876,0.68876,0.68867,0.68867,111000002.0
2006-06-07 23:57:00,0.68873,0.68885,0.68873,0.68877,174900002.0
2006-06-07 23:58:00,0.68876,0.68879,0.68846,0.68873,150799996.0
2006-06-07 23:59:00,0.68874,0.68883,0.68874,0.68882,125699999.0
2006-06-08 00:00:00,0.68882,0.68885,0.68875,0.68875,65500000.0
2006-06-08 00:01:00,0.68878,0.68882,0.68875,0.68882,250000000.0
2006-06-08 00:02:00,0.68878,0.68878,0.68872,0.68875,158800004.0
2006-06-08 00:03:00,0.6888,0.6888,0.6888,0.6888,46200000.0
2006-06-08 00:04:00,0.6888,0.6888,0.6888,0.6888,16799999.0
2006-06-08 00:05:00,0.68875,0.68877,0.6887,0.68877,99699999.0
2006-06-08 00:06:00,0.68878,0.68882,0.68875,0.6888,146900001.0
2006-06-08 00:07:00,0.68875,0.68875,0.68863,0.68863,316099998.0
2006-06-08 00:08:00,0.68864,0.6887,0.68864,0.68866,101700001.0
2006-06-08 00:09:00,0.68869,0.68869,0.68862,0.68862,156900003.0
2006-06-08 00:10:00,0.68866,0.6887,0.68865,0.68865,54700000.0
2006-06-08 00:11:00,0.6887,0.6887,0.68863,0.68863,83300003.0
2006-06-08 00:12:00,0.68865,0.68869,0.6886,0.68865,139600000.0
2006-06-08 00:13:00,0.68868,0.68874,0.68868,0.68874,105099999.0
2006-06-08 00:14:00,0.68872,0.68872,0.68868,0.68868,92000003.0
2006-06-08 00:15:00,0.68871,0.68876,0.68871,0.68871,170799995.0
2006-06-08 00:16:00,0.68868,0.68873,0.68868,0.68873,115899997.0
2006-06-08 00:17:00,0.68868,0.68875,0.68868,0.68872,146700001.0
2006-06-08 00:18:00,0.68871,0.68875,0.68871,0.68875,184800001.0
2006-06-08 00:19:00,0.68873,0.68873,0.68863,0.6887,85099997.0
2006-06-08 00:20:00,0.68867,0.6887,0.68867,0.6887,51800001.0
2006-06-08 00:21:00,0.6887,0.6887,0.68867,0.68867,65599998.0
2006-06-08 00:22:00,0.68867,0.68876,0.68866,0.68876,42400001.0
2006-06-08 00:23:00,0.68875,0.68875,0.68873,0.68873,46300000.0
2006-06-08 00:24:00,0.68875,0.68875,0.6887,0.68872,152299997.0
2006-06-08 00:25:00,0.6887,0.68872,0.68867,0.68869,76999998.0
2006-06-08 00:26:00,0.68875,0.68875,0.68872,0.68875,191600005.0
2006-06-08 00:27:00,0.68877,0.68877,0.68865,0.68873,123700001.0
2006-06-08 00:28:00,0.68875,0.68875,0.68872,0.68873,83299998.0
2006-06-08 00:29:00,0.68875,0.68875,0.68867,0.68867,99599998.0
2006-06-08 00:30:00,0.68875,0.68875,0.6887,0.68873,147700002.0
2006-06-08 00:31:00,0.68873,0.68875,0.68873,0.68875,25600000.0
2006-06-08 00:32:00,0.68875,0.68877,0.68873,0.68877,71700001.0
2006-06-08 00:33:00,0.6887,0.68875,0.6887,0.68875,87700003.0
2006-06-08 00:34:00,0.6887,0.68878,0.6887,0.68878,215699998.0
2006-06-08 00:35:00,0.68875,0.68882,0.68875,0.68882,190100002.0
2006-06-08 00:36:00,0.68878,0.68878,0.68877,0.68877,44799999.0
2006-06-08 00:37:00,0.68878,0.68878,0.68874,0.68874,21600001.0
2006-06-08 00:38:00,0.68872,0.68872,0.68872,0.68872,18000001.0
2006-06-08 00:39:00,0.6887,0.68875,0.6887,0.68875,18800000.0
2006-06-08 00:40:00,0.68875,0.68875,0.68868,0.6887,82999998.0
2006-06-08 00:41:00,0.68869,0.68875,0.68868,0.68871,200199999.0
2006-06-08 00:42:00,0.68867,0.68867,0.68867,0.68867,93500000.0
2006-06-08 00:43:00,0.68865,0.6887,0.68865,0.6887,70999999.0
2006-06-08 00:44:00,0.68873,0.68873,0.68865,0.68868,118099999.0
2006-06-08 00:45:00,0.68868,0.68868,0.68868,0.68868,23100000.0
2006-06-08 00:46:00,0.68871,0.68875,0.68868,0.68873,113199998.0
2006-06-08 00:47:00,0.68873,0.68875,0.68873,0.68875,66100000.0
2006-06-08 00:48:00,0.68873,0.68875,0.68873,0.68873,87399998.0
2006-06-08 00:49:00,0.68877,0.68877,0.6887,0.6887,131099999.0
2006-06-08 00:50:00,0.68882,0.68898,0.68882,0.68898,61500001.0
2006-06-08 00:51:00,0.68907,0.68908,0.68898,0.68907,96500002.0
2006-06-08 00:52:00,0.68904,0.68908,0.68904,0.68904,126199999.0
2006-06-08 00:53:00,0.6891,0.6891,0.68902,0.68907,120800001.0
2006-06-08 00:54:00,0.68909,0.68909,0.68902,0.68902,136800000.0
2006-06-08 00:55:00,0.68905,0.68905,0.68902,0.68903,125099997.0
2006-06-08 00:56:00,0.689,0.68905,0.68897,0.68902,64700000.0
2006-06-08 00:57:00,0.68902,0.68905,0.689,0.68903,142700001.0
2006-06-08 00:58:00,0.68903,0.68907,0.68903,0.68905,188400002.0
2006-06-08 00:59:00,0.68905,0.68905,0.68902,0.68902,15200000.0
2006-06-08 01:00:00,0.68905,0.68909,0.68903,0.68906,113800000.0
2006-06-08 01:01:00,0.68907,0.68909,0.68903,0.68909,119000000.0
2006-06-08 01:02:00,0.68907,0.68913,0.68902,0.68907,137399999.0
2006-06-08 01:03:00,0.68908,0.68921,0.68905,0.68917,265599999.0
2006-06-08 01:04:00,0.68923,0.68933,0.68923,0.68933,118999999.0
2006-06-08 01:05:00,0.68933,0.68933,0.68929,0.68932,143099996.0
2006-06-08 01:06:00,0.6893,0.68935,0.68929,0.68935,135699998.0
2006-06-08 01:07:00,0.68932,0.68938,0.68927,0.68927,85200000.0
2006-06-08 01:08:00,0.6893,0.68935,0.6893,0.68933,127000001.0
2006-06-08 01:09:00,0.68935,0.68935,0.6893,0.68933,165599998.0
2006-06-08 01:10:00,0.68936,0.68936,0.6893,0.68934,211500000.0
2006-06-08 01:11:00,0.68936,0.68943,0.68936,0.6894,352900000.0
2006-06-08 01:12:00,0.68937,0.68942,0.68932,0.68933,159999996.0
2006-06-08 01:13:00,0.68932,0.6894,0.68932,0.6894,127700000.0
2006-06-08 01:14:00,0.68939,0.68943,0.68936,0.68938,110500001.0
2006-06-08 01:15:00,0.68933,0.68934,0.6893,0.68933,97300001.0
2006-06-08 01:16:00,0.68933,0.68933,0.68929,0.68931,246800001.0
2006-06-08 01:17:00,0.68932,0.68934,0.68931,0.68931,32100000.0
2006-06-08 01:18:00,0.6893,0.68935,0.6893,0.68935,54999998.0
2006-06-08 01:19:00,0.68935,0.68938,0.68932,0.68935,208699997.0
2006-06-08 01:20:00,0.68935,0.68935,0.6893,0.68935,120300001.0
2006-06-08 01:21:00,0.68933,0.68933,0.68925,0.68929,63200000.0
2006-06-08 01:22:00,0.68931,0.68934,0.68924,0.68926,235399997.0
2006-06-08 01:23:00,0.68928,0.68928,0.6892,0.68922,149399997.0
2006-06-08 01:24:00,0.68925,0.68931,0.68922,0.68926,180900000.0
2006-06-08 01:25:00,0.68923,0.68923,0.68923,0.68923,35099998.0
2006-06-08 01:26:00,0.68924,0.68924,0.68915,0.68915,47800000.0
2006-06-08 01:27:00,0.68922,0.68928,0.6892,0.6892,82399999.0
2006-06-08 01:28:00,0.68933,0.68933,0.68918,0.68918,76500002.0
2006-06-08 01:29:00,0.68917,0.68918,0.68916,0.68918,132799998.0
2006-06-08 01:30:00,0.68903,0.6891,0.68903,0.6891,103200001.0
2006-06-08 01:31:00,0.68901,0.68915,0.689,0.68915,138300000.0
2006-06-08 01:32:00,0.68915,0.68915,0.68907,0.68915,134800001.0
2006-06-08 01:33:00,0.68917,0.6892,0.68917,0.68917,94999998.0
2006-06-08 01:34:00,0.68918,0.68918,0.68912,0.68912,83400001.0
2006-06-08 01:35:00,0.68911,0.68911,0.68901,0.68901,114100002.0
2006-06-08 01:36:00,0.68904,0.68908,0.68904,0.68905,52799998.0
2006-06-08 01:37:00,0.68912,0.68923,0.68912,0.68923,173199999.0
2006-06-08 01:38:00,0.68918,0.68929,0.68917,0.68929,155599998.0
2006-06-08 01:39:00,0.6893,0.6893,0.68917,0.68925,156300000.0
2006-06-08 01:40:00,0.68923,0.68929,0.68923,0.68923,89699998.0
2006-06-08 01:41:00,0.68921,0.68921,0.68915,0.68915,161899999.0
2006-06-08 01:42:00,0.68912,0.68917,0.68912,0.68912,184900000.0
2006-06-08 01:43:00,0.68915,0.68915,0.68913,0.68913,61500000.0
2006-06-08 01:44:00,0.68916,0.68917,0.68914,0.68917,134399999.0
2006-06-08 01:45:00,0.6892,0.68922,0.68915,0.6892,152600001.0
2006-06-08 01:46:00,0.6892,0.6892,0.68911,0.68911,130099995.0
2006-06-08 01:47:00,0.68916,0.6892,0.68916,0.6892,104100000.0
2006-06-08 01:48:00,0.68918,0.68918,0.689,0.68901,128600001.0
2006-06-08 01:49:00,0.68894,0.68906,0.68894,0.68902,207500002.0
2006-06-08 01:50:00,0.68902,0.68909,0.68902,0.68908,71900001.0
2006-06-08 01:51:00,0.68915,0.68921,0.68915,0.68921,64099999.0
2006-06-08 01:52:00,0.6892,0.6892,0.68918,0.6892,106400002.0
2006-06-08 01:53:00,0.68916,0.68916,0.68903,0.6891,140200002.0
2006-06-08 01:54:00,0.68907,0.68914,0.68901,0.68912,137699998.0
2006-06-08 01:55:00,0.68913,0.68913,0.68903,0.68905,101100004.0
2006-06-08 01:56:00,0.68902,0.68908,0.68901,0.68907,99799998.0
2006-06-08 01:57:00,0.6891,0.68912,0.68905,0.68909,175600000.0
2006-06-08 01:58:00,0.68907,0.68908,0.68901,0.68903,143800003.0
2006-06-08 01:59:00,0.68909,0.68909,0.68905,0.68906,41400000.0
2006-06-08 02:00:00,0.68905,0.6891,0.68903,0.68903,138200002.0
2006-06-08 02:01:00,0.6891,0.68911,0.68902,0.6891,269799997.0
2006-06-08 02:02:00,0.68907,0.6891,0.68905,0.6891,135099999.0
2006-06-08 02:03:00,0.68905,0.68908,0.689,0.68907,113499999.0
2006-06-08 02:04:00,0.68907,0.68908,0.68897,0.68908,150900002.0
2006-06-08 02:05:00,0.68909,0.6891,0.689,0.6891,227600002.0
2006-06-08 02:06:00,0.68905,0.68906,0.68892,0.68892,172599997.0
2006-06-08 02:07:00,0.68897,0.68904,0.68897,0.689,238499996.0
2006-06-08 02:08:00,0.68905,0.68915,0.68905,0.6891,116599999.0
2006-06-08 02:09:00,0.68914,0.68914,0.689,0.689,84600003.0
2006-06-08 02:10:00,0.68898,0.68903,0.68898,0.689,48000002.0
2006-06-08 02:11:00,0.68903,0.68903,0.68902,0.68902,1300000.0
2006-06-08 02:12:00,0.68897,0.689,0.68897,0.689,21600000.0
2006-06-08 02:13:00,0.68895,0.68906,0.68895,0.68906,74100002.0
2006-06-08 02:14:00,0.68902,0.68907,0.68899,0.68902,227400000.0
2006-06-08 02:15:00,0.68903,0.68906,0.68902,0.68904,142800001.0
2006-06-08 02:16:00,0.68907,0.68913,0.68905,0.68905,163600002.0
2006-06-08 02:17:00,0.6891,0.68917,0.68908,0.68914,74400000.0
2006-06-08 02:18:00,0.68919,0.68927,0.68919,0.68922,269500005.0
2006-06-08 02:19:00,0.68926,0.68927,0.68919,0.68924,207599998.0
2006-06-08 02:20:00,0.68922,0.68929,0.68922,0.68929,182500003.0
2006-06-08 02:21:00,0.68928,0.68932,0.68925,0.68925,150800001.0
2006-06-08 02:22:00,0.68923,0.68927,0.68915,0.68925,201200004.0
2006-06-08 02:23:00,0.68922,0.68922,0.68914,0.68921,149700006.0
2006-06-08 02:24:00,0.68922,0.68922,0.68915,0.68919,138399999.0
2006-06-08 02:25:00,0.68923,0.68923,0.68912,0.68918,158900004.0
2006-06-08 02:26:00,0.6892,0.6892,0.68918,0.68918,82199998.0
2006-06-08 02:27:00,0.68915,0.68926,0.68915,0.68917,243299999.0
2006-06-08 02:28:00,0.68917,0.68918,0.6891,0.6891,255299996.0
2006-06-08 02:29:00,0.68913,0.68919,0.68913,0.68914,69900000.0
2006-06-08 02:30:00,0.68906,0.68912,0.68905,0.68905,162300000.0
2006-06-08 02:31:00,0.68907,0.68917,0.68907,0.68915,122500002.0
2006-06-08 02:32:00,0.68913,0.68913,0.68905,0.68907,82299999.0
2006-06-08 02:33:00,0.68905,0.68905,0.68902,0.68905,82500000.0
2006-06-08 02:34:00,0.68898,0.68898,0.68892,0.68895,103800002.0
2006-06-08 02:35:00,0.68893,0.68895,0.68887,0.68895,130800000.0
2006-06-08 02:36:00,0.68895,0.68902,0.68893,0.68902,224500001.0
2006-06-08 02:37:00,0.68903,0.68904,0.68899,0.68901,67000001.0
2006-06-08 02:38:00,0.68899,0.68899,0.68892,0.68893,106300000.0
2006-06-08 02:39:00,0.68895,0.68896,0.68891,0.68891,102300000.0
2006-06-08 02:40:00,0.68894,0.68894,0.68886,0.6889,92600000.0
2006-06-08 02:41:00,0.68885,0.68898,0.68885,0.68898,215999995.0
2006-06-08 02:42:00,0.68898,0.68902,0.68894,0.68899,90600002.0
2006-06-08 02:43:00,0.68898,0.68904,0.68893,0.68895,262700004.0
2006-06-08 02:44:00,0.68899,0.68906,0.68899,0.68905,242999999.0
2006-06-08 02:45:00,0.68898,0.68898,0.68893,0.68897,91800003.0
2006-06-08 02:46:00,0.68899,0.68902,0.68893,0.68897,126299999.0
2006-06-08 02:47:00,0.68895,0.68895,0.68894,0.68894,40000001.0
2006-06-08 02:48:00,0.68893,0.68901,0.68893,0.68894,136499995.0
2006-06-08 02:49:00,0.68896,0.68896,0.68891,0.68891,100600002.0
2006-06-08 02:50:00,0.68887,0.68894,0.68887,0.68894,185700001.0
2006-06-08 02:51:00,0.68895,0.68895,0.68892,0.68894,166700001.0
2006-06-08 02:52:00,0.68893,0.68895,0.6889,0.68895,85499999.0
2006-06-08 02:53:00,0.68895,0.68895,0.6889,0.68895,125600002.0
2006-06-08 02:54:00,0.68895,0.68898,0.6889,0.6889,144899998.0
2006-06-08 02:55:00,0.68886,0.68886,0.68882,0.68882,127500001.0
2006-06-08 02:56:00,0.68877,0.68886,0.68875,0.68886,101000001.0
2006-06-08 02:57:00,0.68884,0.68886,0.68879,0.68885,205399998.0
2006-06-08 02:58:00,0.68893,0.68893,0.68889,0.68891,79700000.0
2006-06-08 02:59:00,0.68885,0.68885,0.68879,0.68883,127300002.0
2006-06-08 03:00:00,0.68886,0.6889,0.68881,0.68881,216400000.0
2006-06-08 03:01:00,0.68877,0.68886,0.68877,0.68885,89499999.0
2006-06-08 03:02:00,0.68891,0.68892,0.68885,0.6889,218600001.0
2006-06-08 03:03:00,0.68885,0.68888,0.68882,0.68882,65299998.0
2006-06-08 03:04:00,0.68885,0.6889,0.68885,0.68885,184900002.0
2006-06-08 03:05:00,0.68887,0.6889,0.68879,0.68883,202999999.0
2006-06-08 03:06:00,0.68887,0.68887,0.68879,0.68886,156699998.0
2006-06-08 03:07:00,0.68877,0.68881,0.68877,0.68881,184199999.0
2006-06-08 03:08:00,0.68876,0.68876,0.68868,0.68875,128300001.0
2006-06-08 03:09:00,0.68878,0.68878,0.68868,0.6887,213099997.0
2006-06-08 03:10:00,0.68878,0.68881,0.68874,0.68875,235700007.0
2006-06-08 03:11:00,0.68873,0.68883,0.68873,0.68882,38500001.0
2006-06-08 03:12:00,0.68883,0.68883,0.68875,0.68875,138100004.0
2006-06-08 03:13:00,0.68876,0.68877,0.68861,0.68873,202999999.0
2006-06-08 03:14:00,0.68879,0.68879,0.68878,0.68878,33500001.0
2006-06-08 03:15:00,0.68881,0.68886,0.68873,0.6888,129200005.0
2006-06-08 03:16:00,0.68885,0.68885,0.68877,0.6888,36700000.0
2006-06-08 03:17:00,0.68885,0.6889,0.68883,0.6889,132300000.0
2006-06-08 03:18:00,0.68892,0.68893,0.6888,0.68886,152299999.0
2006-06-08 03:19:00,0.68883,0.68898,0.68878,0.68898,160699999.0
2006-06-08 03:20:00,0.68899,0.689,0.68897,0.689,90500001.0
2006-06-08 03:21:00,0.68894,0.68904,0.68894,0.68895,69400001.0
2006-06-08 03:22:00,0.68899,0.68899,0.68899,0.68899,77399999.0
2006-06-08 03:23:00,0.6889,0.68897,0.68889,0.68894,42800000.0
2006-06-08 03:24:00,0.6889,0.68898,0.68886,0.68887,221999995.0
2006-06-08 03:25:00,0.68895,0.68895,0.68895,0.68895,58700001.0
2006-06-08 03:26:00,0.68899,0.68899,0.68892,0.68898,122000001.0
2006-06-08 03:27:00,0.68893,0.68893,0.68878,0.6888,166599999.0
2006-06-08 03:28:00,0.68885,0.68895,0.68885,0.68894,128000003.0
2006-06-08 03:29:00,0.68892,0.68896,0.68884,0.6889,105000000.0
2006-06-08 03:30:00,0.68895,0.68898,0.68895,0.68898,31999999.0
2006-06-08 03:31:00,0.68916,0.68917,0.6891,0.68917,140600000.0
2006-06-08 03:32:00,0.68914,0.68921,0.68912,0.68921,216799998.0
2006-06-08 03:33:00,0.68916,0.68916,0.68907,0.68915,149799996.0
2006-06-08 03:34:00,0.68914,0.68914,0.68902,0.68908,263899997.0
2006-06-08 03:35:00,0.6891,0.68918,0.68909,0.68918,94399997.0
2006-06-08 03:36:00,0.68914,0.68926,0.68914,0.6892,204099999.0
2006-06-08 03:37:00,0.68921,0.6893,0.68921,0.68926,136600000.0
2006-06-08 03:38:00,0.68927,0.68927,0.6892,0.6892,95500000.0
2006-06-08 03:39:00,0.68918,0.68922,0.68918,0.68922,57999998.0
2006-06-08 03:40:00,0.68914,0.68922,0.68909,0.68917,111899999.0
2006-06-08 03:41:00,0.68912,0.68912,0.68905,0.68908,155899999.0
2006-06-08 03:42:00,0.68908,0.68908,0.68901,0.68902,48800000.0
2006-06-08 03:43:00,0.68902,0.68903,0.68902,0.68903,78399997.0
2006-06-08 03:44:00,0.68904,0.68904,0.68899,0.68902,123299999.0
2006-06-08 03:45:00,0.68908,0.68914,0.68908,0.68914,37500001.0
2006-06-08 03:46:00,0.68917,0.6892,0.6891,0.6892,135899999.0
2006-06-08 03:47:00,0.68917,0.68917,0.68917,0.68917,25600000.0
2006-06-08 03:48:00,0.68917,0.6892,0.68913,0.68918,45100000.0
2006-06-08 03:49:00,0.68922,0.68922,0.6891,0.68916,132499996.0
2006-06-08 03:50:00,0.68915,0.68918,0.68915,0.68918,19600000.0
2006-06-08 03:51:00,0.6892,0.68925,0.68917,0.68917,109399999.0
2006-06-08 03:52:00,0.68915,0.68917,0.68909,0.68915,169299999.0
2006-06-08 03:53:00,0.6892,0.6892,0.68914,0.68914,92500001.0
2006-06-08 03:54:00,0.68918,0.68918,0.68911,0.68912,60600001.0
2006-06-08 03:55:00,0.68908,0.6891,0.68908,0.68908,35700000.0
2006-06-08 03:56:00,0.68905,0.68905,0.68897,0.68897,184200000.0
2006-06-08 03:57:00,0.689,0.689,0.68895,0.68895,102099998.0
2006-06-08 03:58:00,0.68892,0.68902,0.68892,0.689,135500001.0
2006-06-08 03:59:00,0.68905,0.68905,0.68898,0.68898,6400000.0
2006-06-08 04:00:00,0.68905,0.68905,0.68903,0.68903,36999999.0
2006-06-08 04:01:00,0.689,0.68908,0.689,0.68908,266299999.0
2006-06-08 04:02:00,0.68907,0.68907,0.68902,0.68907,127499999.0
2006-06-08 04:03:00,0.6891,0.6891,0.68903,0.68907,173500004.0
2006-06-08 04:04:00,0.68909,0.68916,0.68906,0.68913,116100001.0
2006-06-08 04:05:00,0.68906,0.68906,0.68902,0.68902,79799999.0
2006-06-08 04:06:00,0.68892,0.68902,0.68892,0.68895,222299999.0
2006-06-08 04:07:00,0.68898,0.68904,0.68898,0.68899,123300000.0
2006-06-08 04:08:00,0.68897,0.68897,0.68895,0.68895,3500000.0
2006-06-08 04:09:00,0.68897,0.68897,0.68881,0.68895,118500000.0
2006-06-08 04:10:00,0.68902,0.68902,0.689,0.68901,44999998.0
2006-06-08 04:11:00,0.68902,0.68906,0.689,0.689,78499999.0
2006-06-08 04:12:00,0.68903,0.68903,0.68903,0.68903,13600000.0
2006-06-08 04:13:00,0.68901,0.68901,0.689,0.68901,45400000.0
2006-06-08 04:14:00,0.68897,0.68897,0.68896,0.68896,9600000.0
2006-06-08 04:15:00,0.689,0.68907,0.689,0.68906,125899997.0
2006-06-08 04:16:00,0.68901,0.68902,0.68901,0.68902,35200000.0
2006-06-08 04:17:00,0.689,0.689,0.689,0.689,18300000.0
2006-06-08 04:18:00,0.68907,0.68908,0.68907,0.68908,45400000.0
2006-06-08 04:19:00,0.68907,0.68908,0.68903,0.68905,87400002.0
2006-06-08 04:20:00,0.68905,0.68908,0.68905,0.68906,37100000.0
2006-06-08 04:21:00,0.68904,0.68904,0.68904,0.68904,90699998.0
2006-06-08 04:22:00,0.68897,0.68905,0.68896,0.68896,234099995.0
2006-06-08 04:23:00,0.68902,0.68906,0.68902,0.68906,62399999.0
2006-06-08 04:24:00,0.689,0.689,0.68897,0.68898,45499999.0
2006-06-08 04:25:00,0.68899,0.68901,0.68899,0.68901,20700000.0
2006-06-08 04:26:00,0.68895,0.689,0.68893,0.689,115400001.0
2006-06-08 04:27:00,0.689,0.689,0.68892,0.689,115500001.0
2006-06-08 04:28:00,0.68893,0.68895,0.6889,0.6889,57799999.0
2006-06-08 04:29:00,0.68893,0.68893,0.68893,0.68893,15200000.0
2006-06-08 04:30:00,0.68894,0.68903,0.68894,0.68898,208700003.0
2006-06-08 04:31:00,0.68898,0.689,0.68893,0.68893,167300001.0
2006-06-08 04:32:00,0.68897,0.68898,0.68893,0.68895,222400003.0
2006-06-08 04:33:00,0.68891,0.68891,0.68883,0.68887,133200003.0
2006-06-08 04:34:00,0.68889,0.68892,0.68885,0.68885,135699998.0
2006-06-08 04:35:00,0.68883,0.68883,0.68877,0.68882,181999997.0
2006-06-08 04:36:00,0.68883,0.68883,0.68874,0.68881,21500001.0
2006-06-08 04:37:00,0.68879,0.68889,0.68878,0.68883,179700000.0
2006-06-08 04:38:00,0.68882,0.68887,0.6888,0.68887,33500000.0
2006-06-08 04:39:00,0.68883,0.68886,0.68873,0.68876,177199999.0
2006-06-08 04:40:00,0.6888,0.6888,0.68878,0.68878,57299999.0
2006-06-08 04:41:00,0.6888,0.6888,0.68877,0.68878,39500000.0
2006-06-08 04:42:00,0.68882,0.68882,0.68875,0.6888,38200000.0
2006-06-08 04:43:00,0.68876,0.68878,0.68871,0.68876,247599998.0
2006-06-08 04:44:00,0.68875,0.6888,0.68874,0.6888,170500001.0
2006-06-08 04:45:00,0.68875,0.6888,0.68875,0.6888,152100003.0
2006-06-08 04:46:00,0.68876,0.68878,0.68873,0.68877,231999994.0
2006-06-08 04:47:00,0.68878,0.68878,0.68873,0.68878,110200000.0
2006-06-08 04:48:00,0.68878,0.68878,0.68874,0.68874,121500005.0
2006-06-08 04:49:00,0.68872,0.68875,0.6887,0.68875,154099999.0
2006-06-08 04:50:00,0.68873,0.68875,0.68868,0.68872,179899997.0
2006-06-08 04:51:00,0.68868,0.68868,0.68866,0.68866,51200002.0
2006-06-08 04:52:00,0.68864,0.68868,0.68864,0.68868,46300000.0
2006-06-08 04:53:00,0.6887,0.68873,0.68865,0.6887,93699998.0
2006-06-08 04:54:00,0.6887,0.6887,0.6887,0.6887,64099999.0
2006-06-08 04:55:00,0.68866,0.68868,0.68859,0.68859,138900001.0
2006-06-08 04:56:00,0.68856,0.68861,0.68854,0.68854,188999999.0
2006-06-08 04:57:00,0.68859,0.68866,0.68859,0.68866,63800001.0
2006-06-08 04:58:00,0.68861,0.68865,0.6886,0.68865,182800002.0
2006-06-08 04:59:00,0.68861,0.68866,0.68853,0.68853,107499998.0
2006-06-08 05:00:00,0.68854,0.68864,0.68854,0.68863,175999999.0
2006-06-08 05:01:00,0.68856,0.68858,0.68851,0.68853,191599997.0
2006-06-08 05:02:00,0.68854,0.68864,0.68848,0.6886,136399998.0
2006-06-08 05:03:00,0.68862,0.68871,0.68858,0.68869,92500000.0
2006-06-08 05:04:00,0.68873,0.68875,0.68864,0.68875,209000002.0
2006-06-08 05:05:00,0.68875,0.68879,0.68869,0.68871,152100002.0
2006-06-08 05:06:00,0.68868,0.68868,0.68865,0.68865,50999998.0
2006-06-08 05:07:00,0.68862,0.68862,0.6886,0.6886,123199997.0
2006-06-08 05:08:00,0.68862,0.68862,0.68854,0.68854,97300000.0
2006-06-08 05:09:00,0.68856,0.68863,0.68856,0.68863,97299998.0
2006-06-08 05:10:00,0.68858,0.68861,0.68857,0.68861,139100003.0
2006-06-08 05:11:00,0.68856,0.68856,0.68849,0.6885,119399998.0
2006-06-08 05:12:00,0.68858,0.68859,0.68854,0.68854,169700000.0
2006-06-08 05:13:00,0.68856,0.68868,0.68855,0.68868,186100003.0
2006-06-08 05:14:00,0.68872,0.68873,0.68866,0.68868,169399998.0
2006-06-08 05:15:00,0.6887,0.6887,0.68865,0.6887,238500002.0
2006-06-08 05:16:00,0.6887,0.6887,0.68864,0.6887,174899998.0
2006-06-08 05:17:00,0.68866,0.6887,0.68865,0.6887,114900002.0
2006-06-08 05:18:00,0.68861,0.68867,0.68856,0.68856,129800000.0
2006-06-08 05:19:00,0.68862,0.68863,0.68862,0.68863,39100000.0
2006-06-08 05:20:00,0.68861,0.68862,0.6886,0.68862,89799998.0
2006-06-08 05:21:00,0.68865,0.68865,0.68859,0.68859,56600002.0
2006-06-08 05:22:00,0.68858,0.68858,0.68858,0.68858,35099998.0
2006-06-08 05:23:00,0.6886,0.6886,0.6886,0.6886,8000000.0
2006-06-08 05:24:00,0.68859,0.68862,0.68856,0.68856,109300000.0
2006-06-08 05:25:00,0.68858,0.68865,0.68857,0.68857,124400002.0
2006-06-08 05:26:00,0.68855,0.68863,0.68855,0.68855,272899996.0
2006-06-08 05:27:00,0.68858,0.68858,0.68858,0.68858,17500000.0
2006-06-08 05:28:00,0.68857,0.68863,0.68857,0.68857,139400003.0
2006-06-08 05:29:00,0.6886,0.6886,0.68857,0.68858,61500000.0
2006-06-08 05:30:00,0.68857,0.68858,0.68854,0.68858,222100005.0
2006-06-08 05:31:00,0.68853,0.68855,0.68853,0.68855,37600000.0
2006-06-08 05:32:00,0.6885,0.68855,0.6885,0.68853,190600002.0
2006-06-08 05:33:00,0.68855,0.68855,0.68845,0.68847,135900003.0
2006-06-08 05:34:00,0.68846,0.68853,0.68846,0.68851,95599999.0
2006-06-08 05:35:00,0.68855,0.68855,0.68853,0.68855,123699999.0
2006-06-08 05:36:00,0.68851,0.68851,0.68845,0.68845,110200000.0
2006-06-08 05:37:00,0.68848,0.68853,0.68847,0.68848,165500002.0
2006-06-08 05:38:00,0.68855,0.68855,0.68844,0.68852,52400000.0
2006-06-08 05:39:00,0.68852,0.68852,0.68845,0.68845,19700000.0
2006-06-08 05:40:00,0.68835,0.68836,0.68827,0.68832,82200002.0
2006-06-08 05:41:00,0.68829,0.68837,0.68828,0.68837,99600002.0
2006-06-08 05:42:00,0.68837,0.68839,0.68835,0.68839,93399999.0
2006-06-08 05:43:00,0.68838,0.68838,0.68838,0.68838,46299999.0
2006-06-08 05:44:00,0.68849,0.68849,0.68847,0.68847,118799998.0
2006-06-08 05:45:00,0.68844,0.68848,0.68837,0.68837,225899998.0
2006-06-08 05:46:00,0.68845,0.68847,0.68842,0.68842,207300000.0
2006-06-08 05:47:00,0.68839,0.6885,0.68839,0.68845,266400001.0
2006-06-08 05:48:00,0.68845,0.68846,0.68845,0.68846,56800000.0
2006-06-08 05:49:00,0.6885,0.68853,0.68845,0.68845,196300001.0
2006-06-08 05:50:00,0.68852,0.68855,0.68852,0.68854,42700002.0
2006-06-08 05:51:00,0.68857,0.68857,0.68846,0.6885,150100003.0
2006-06-08 05:52:00,0.68848,0.68853,0.68841,0.68853,187099998.0
2006-06-08 05:53:00,0.68852,0.68855,0.6885,0.68855,97000001.0
2006-06-08 05:54:00,0.68852,0.68857,0.68852,0.68855,37300001.0
2006-06-08 05:55:00,0.68856,0.68859,0.68855,0.68857,31599999.0
2006-06-08 05:56:00,0.68857,0.68859,0.68854,0.68859,108299999.0
2006-06-08 05:57:00,0.68853,0.6886,0.68853,0.68858,130200002.0
2006-06-08 05:58:00,0.68854,0.68854,0.68852,0.68852,50800001.0
2006-06-08 05:59:00,0.6885,0.68861,0.6885,0.68853,175499999.0
2006-06-08 06:00:00,0.6885,0.6885,0.68847,0.6885,142900000.0
2006-06-08 06:01:00,0.68847,0.68854,0.68847,0.68853,98800000.0
2006-06-08 06:02:00,0.68854,0.68854,0.68848,0.6885,97700003.0
2006-06-08 06:03:00,0.68848,0.6885,0.68842,0.68842,77599999.0
2006-06-08 06:04:00,0.68841,0.68848,0.68838,0.68843,80100000.0
2006-06-08 06:05:00,0.68844,0.68848,0.68844,0.68846,107799999.0
2006-06-08 06:06:00,0.68842,0.6885,0.68842,0.68843,102900002.0
2006-06-08 06:07:00,0.68847,0.68849,0.68843,0.68847,124900000.0
2006-06-08 06:08:00,0.68846,0.6885,0.68843,0.68843,150600001.0
2006-06-08 06:09:00,0.68842,0.68844,0.68842,0.68844,25800000.0
2006-06-08 06:10:00,0.68843,0.68847,0.68837,0.68845,212500005.0
2006-06-08 06:11:00,0.68845,0.68847,0.6884,0.68846,207900000.0
2006-06-08 06:12:00,0.68847,0.68851,0.68847,0.68847,93399999.0
2006-06-08 06:13:00,0.68848,0.68848,0.68842,0.68843,52599998.0
2006-06-08 06:14:00,0.6884,0.68847,0.6884,0.68845,234799994.0
2006-06-08 06:15:00,0.68842,0.68845,0.6884,0.6884,58099998.0
2006-06-08 06:16:00,0.68845,0.68849,0.68842,0.68849,133600002.0
2006-06-08 06:17:00,0.68848,0.68854,0.68847,0.68852,151399999.0
2006-06-08 06:18:00,0.68851,0.68851,0.68841,0.68845,118400001.0
2006-06-08 06:19:00,0.68848,0.68858,0.68848,0.68855,145400000.0
2006-06-08 06:20:00,0.68847,0.6885,0.68847,0.68848,76899999.0
2006-06-08 06:21:00,0.68852,0.68853,0.68852,0.68853,53800000.0
2006-06-08 06:22:00,0.68854,0.68861,0.68854,0.68857,171000001.0
2006-06-08 06:23:00,0.6886,0.68861,0.68851,0.68852,196499997.0
2006-06-08 06:24:00,0.68851,0.68857,0.68847,0.68847,126900001.0
2006-06-08 06:25:00,0.68846,0.68854,0.68843,0.68845,257299999.0
2006-06-08 06:26:00,0.68845,0.6885,0.68845,0.68847,132500000.0
2006-06-08 06:27:00,0.68846,0.68846,0.6884,0.6884,91100003.0
2006-06-08 06:28:00,0.68847,0.68847,0.68843,0.68846,54199998.0
2006-06-08 06:29:00,0.68848,0.68848,0.68844,0.68848,168699998.0
2006-06-08 06:30:00,0.68849,0.68852,0.68847,0.68852,232299998.0
2006-06-08 06:31:00,0.68847,0.68853,0.68845,0.68853,121199998.0
2006-06-08 06:32:00,0.68858,0.68858,0.68857,0.68857,13500000.0
2006-06-08 06:33:00,0.68853,0.68853,0.68853,0.68853,4800000.0
2006-06-08 06:34:00,0.68851,0.68852,0.68851,0.68852,14400000.0
2006-06-08 06:35:00,0.68853,0.68853,0.68846,0.68846,190800002.0
2006-06-08 06:36:00,0.68845,0.68852,0.68844,0.68847,123399998.0
2006-06-08 06:37:00,0.68852,0.68857,0.68846,0.68857,171400000.0
2006-06-08 06:38:00,0.68853,0.68855,0.68853,0.68855,43300000.0
2006-06-08 06:39:00,0.68855,0.68855,0.6885,0.6885,19800000.0
2006-06-08 06:40:00,0.68856,0.68861,0.68855,0.68861,78999999.0
2006-06-08 06:41:00,0.68856,0.68861,0.68856,0.68861,122999998.0
2006-06-08 06:42:00,0.6886,0.6886,0.6886,0.6886,38299999.0
2006-06-08 06:43:00,0.68863,0.68863,0.68863,0.68863,24700001.0
2006-06-08 06:44:00,0.68865,0.68865,0.6886,0.6886,213100002.0
2006-06-08 06:45:00,0.68867,0.68867,0.68858,0.68858,140800002.0
2006-06-08 06:46:00,0.68863,0.68867,0.6886,0.6886,172400000.0
2006-06-08 06:47:00,0.68862,0.68867,0.68862,0.68865,201900001.0
2006-06-08 06:48:00,0.68862,0.68863,0.68862,0.68863,47100001.0
2006-06-08 06:49:00,0.68865,0.68865,0.68865,0.68865,76999998.0
2006-06-08 06:50:00,0.68858,0.68859,0.68858,0.68859,32700000.0
2006-06-08 06:51:00,0.68852,0.68852,0.68848,0.68848,27000000.0
2006-06-08 06:52:00,0.68852,0.68861,0.68852,0.68861,104599999.0
2006-06-08 06:53:00,0.68861,0.68861,0.68849,0.68849,102700000.0
2006-06-08 06:54:00,0.68858,0.68864,0.68854,0.68854,159700004.0
2006-06-08 06:55:00,0.68855,0.68857,0.68852,0.68852,131000001.0
2006-06-08 06:56:00,0.6885,0.68857,0.6885,0.68852,325699998.0
2006-06-08 06:57:00,0.6885,0.6885,0.6885,0.6885,16700001.0
2006-06-08 06:58:00,0.68855,0.68855,0.68855,0.68855,11200000.0
2006-06-08 06:59:00,0.68852,0.68863,0.68852,0.68863,39200000.0
2006-06-08 07:00:00,0.68861,0.68866,0.6886,0.68863,187899999.0
2006-06-08 07:01:00,0.68863,0.68869,0.68863,0.68864,190800005.0
2006-06-08 07:02:00,0.68862,0.68865,0.68862,0.68862,144500001.0
2006-06-08 07:03:00,0.68865,0.68867,0.68865,0.68867,45399998.0
2006-06-08 07:04:00,0.68863,0.68866,0.6886,0.68863,82900000.0
2006-06-08 07:05:00,0.68864,0.68869,0.68862,0.68862,159000003.0
2006-06-08 07:06:00,0.68867,0.68867,0.68865,0.68867,48799998.0
2006-06-08 07:07:00,0.68867,0.68867,0.68863,0.68863,42600001.0
2006-06-08 07:08:00,0.68863,0.68866,0.68856,0.68856,77900002.0
2006-06-08 07:09:00,0.68855,0.68863,0.68855,0.68855,106999998.0
2006-06-08 07:10:00,0.68855,0.68861,0.68853,0.68853,102199999.0
2006-06-08 07:11:00,0.68854,0.68858,0.68854,0.68855,104099999.0
2006-06-08 07:12:00,0.6885,0.6885,0.6885,0.6885,11900000.0
2006-06-08 07:13:00,0.68853,0.68857,0.68853,0.68855,54400000.0
2006-06-08 07:14:00,0.68855,0.68857,0.68848,0.68852,96299999.0
2006-06-08 07:15:00,0.68856,0.68858,0.68853,0.68855,152200004.0
2006-06-08 07:16:00,0.68855,0.68855,0.68853,0.68855,195099998.0
2006-06-08 07:17:00,0.68852,0.68852,0.6885,0.68851,51400000.0
2006-06-08 07:18:00,0.68851,0.68855,0.68849,0.68852,144299998.0
2006-06-08 07:19:00,0.68847,0.68854,0.68847,0.68854,140799998.0
2006-06-08 07:20:00,0.68854,0.68857,0.6885,0.6885,111500001.0
2006-06-08 07:21:00,0.68856,0.68858,0.68854,0.68854,85100002.0
2006-06-08 07:22:00,0.68854,0.68856,0.68848,0.68856,112599999.0
2006-06-08 07:23:00,0.68856,0.68858,0.68853,0.68853,113400001.0
2006-06-08 07:24:00,0.68859,0.68863,0.68853,0.68853,208100003.0
2006-06-08 07:25:00,0.68856,0.68858,0.68854,0.68856,107000000.0
2006-06-08 07:26:00,0.68856,0.68858,0.68856,0.68856,96799999.0
2006-06-08 07:27:00,0.6886,0.6886,0.6886,0.6886,46299999.0
2006-06-08 07:28:00,0.68855,0.68863,0.68855,0.68863,94000002.0
2006-06-08 07:29:00,0.68863,0.68864,0.68856,0.68864,118000002.0
2006-06-08 07:30:00,0.68861,0.68861,0.68848,0.68853,95100000.0
2006-06-08 07:31:00,0.68854,0.68859,0.68849,0.68853,209699998.0
2006-06-08 07:32:00,0.68853,0.68856,0.68848,0.68852,158999998.0
2006-06-08 07:33:00,0.68857,0.68866,0.68857,0.68863,154300000.0
2006-06-08 07:34:00,0.6886,0.68866,0.6886,0.68865,264799995.0
2006-06-08 07:35:00,0.68863,0.68863,0.68858,0.68862,163599997.0
2006-06-08 07:36:00,0.68861,0.68867,0.68858,0.68862,145800001.0
2006-06-08 07:37:00,0.68864,0.68864,0.68857,0.6886,161699998.0
2006-06-08 07:38:00,0.68858,0.68862,0.68853,0.68857,139599998.0
2006-06-08 07:39:00,0.68854,0.68861,0.68854,0.68857,74300000.0
2006-06-08 07:40:00,0.68858,0.68863,0.68851,0.68863,154500001.0
2006-06-08 07:41:00,0.68864,0.68864,0.68855,0.68855,151800004.0
2006-06-08 07:42:00,0.68855,0.68863,0.68855,0.68857,113800001.0
2006-06-08 07:43:00,0.68854,0.68862,0.68854,0.68859,139700000.0
2006-06-08 07:44:00,0.68853,0.68853,0.68844,0.68846,67700000.0
2006-06-08 07:45:00,0.68843,0.68854,0.68843,0.68854,201900001.0
2006-06-08 07:46:00,0.68851,0.68857,0.68846,0.68846,111100000.0
2006-06-08 07:47:00,0.68848,0.68852,0.68847,0.6885,247900004.0
2006-06-08 07:48:00,0.68847,0.68853,0.68845,0.68845,182600003.0
2006-06-08 07:49:00,0.68849,0.68851,0.68849,0.68851,50200002.0
2006-06-08 07:50:00,0.68849,0.68861,0.68849,0.68858,93199998.0
2006-06-08 07:51:00,0.68851,0.68857,0.68849,0.68852,129800000.0
2006-06-08 07:52:00,0.68857,0.68857,0.68855,0.68855,7200000.0
2006-06-08 07:53:00,0.68858,0.68858,0.68855,0.68855,25700001.0
2006-06-08 07:54:00,0.68855,0.68856,0.68849,0.68855,167600004.0
2006-06-08 07:55:00,0.68854,0.68862,0.68853,0.68861,174699998.0
2006-06-08 07:56:00,0.68854,0.6886,0.68853,0.6886,52600001.0
2006-06-08 07:57:00,0.68859,0.68859,0.68852,0.68854,190399997.0
2006-06-08 07:58:00,0.6886,0.68862,0.68852,0.68854,133599998.0
2006-06-08 07:59:00,0.68859,0.68859,0.68859,0.68859,64000000.0
2006-06-08 08:00:00,0.6885,0.68861,0.6885,0.68861,220699997.0
2006-06-08 08:01:00,0.68868,0.68878,0.68868,0.68875,109200000.0
2006-06-08 08:02:00,0.68873,0.68873,0.6886,0.68872,139100003.0
2006-06-08 08:03:00,0.68869,0.68874,0.68867,0.68868,111700001.0
2006-06-08 08:04:00,0.68872,0.68881,0.68871,0.68875,343599996.0
2006-06-08 08:05:00,0.68874,0.68876,0.68868,0.68871,177899997.0
2006-06-08 08:06:00,0.68874,0.68879,0.68874,0.68879,65599998.0
2006-06-08 08:07:00,0.68881,0.68882,0.68881,0.68882,8800000.0
2006-06-08 08:08:00,0.68878,0.68889,0.68877,0.68887,106100002.0
2006-06-08 08:09:00,0.68887,0.68892,0.68885,0.68885,209500001.0
2006-06-08 08:10:00,0.68888,0.68893,0.68888,0.6889,134699999.0
2006-06-08 08:11:00,0.68888,0.68898,0.68882,0.68898,155200001.0
2006-06-08 08:12:00,0.68907,0.68917,0.68899,0.68917,137500000.0
2006-06-08 08:13:00,0.68916,0.68916,0.68912,0.68912,242199994.0
2006-06-08 08:14:00,0.68914,0.68918,0.68904,0.68916,158700001.0
2006-06-08 08:15:00,0.68915,0.68918,0.6891,0.68914,170700002.0
2006-06-08 08:16:00,0.68911,0.68911,0.68909,0.68909,69699999.0
2006-06-08 08:17:00,0.68903,0.68903,0.68899,0.689,47799999.0
2006-06-08 08:18:00,0.68897,0.68907,0.68897,0.68905,196599996.0
2006-06-08 08:19:00,0.68902,0.68904,0.689,0.68902,272499997.0
2006-06-08 08:20:00,0.689,0.68908,0.689,0.68902,197899996.0
2006-06-08 08:21:00,0.68904,0.68907,0.68897,0.68897,237099994.0
2006-06-08 08:22:00,0.68906,0.68906,0.68897,0.68906,223699997.0
2006-06-08 08:23:00,0.68905,0.68909,0.68902,0.68909,225899999.0
2006-06-08 08:24:00,0.68904,0.6891,0.68902,0.68906,210499999.0
2006-06-08 08:25:00,0.689,0.68907,0.689,0.68905,126999998.0
2006-06-08 08:26:00,0.68905,0.68912,0.68905,0.68909,122600000.0
2006-06-08 08:27:00,0.68917,0.68919,0.68911,0.68912,187699997.0
2006-06-08 08:28:00,0.68913,0.68913,0.6891,0.6891,31100000.0
2006-06-08 08:29:00,0.68911,0.68924,0.68911,0.68918,167199997.0
2006-06-08 08:30:00,0.68919,0.68923,0.68918,0.6892,161299999.0
2006-06-08 08:31:00,0.68917,0.68925,0.68912,0.68917,171200001.0
2006-06-08 08:32:00,0.68917,0.68927,0.68917,0.68925,119299998.0
2006-06-08 08:33:00,0.68923,0.68923,0.6892,0.6892,200800001.0
2006-06-08 08:34:00,0.68919,0.68961,0.68917,0.68947,174900001.0
2006-06-08 08:35:00,0.68952,0.6896,0.68952,0.68958,182099998.0
2006-06-08 08:36:00,0.68953,0.68965,0.68953,0.68961,199499998.0
2006-06-08 08:37:00,0.68959,0.68963,0.68952,0.6896,133299999.0
2006-06-08 08:38:00,0.68959,0.68972,0.68955,0.68963,178700002.0
2006-06-08 08:39:00,0.6896,0.68966,0.68953,0.68966,357500004.0
2006-06-08 08:40:00,0.68957,0.68964,0.68946,0.68952,118400001.0
2006-06-08 08:41:00,0.68945,0.68945,0.68937,0.68941,197200000.0
2006-06-08 08:42:00,0.68939,0.68956,0.68939,0.6895,241600001.0
2006-06-08 08:43:00,0.68948,0.68955,0.68942,0.68942,202599998.0
2006-06-08 08:44:00,0.68937,0.68946,0.68928,0.68944,252299996.0
2006-06-08 08:45:00,0.68936,0.68939,0.68932,0.68939,77299998.0
2006-06-08 08:46:00,0.68942,0.68943,0.68935,0.68942,103100003.0
2006-06-08 08:47:00,0.6894,0.68942,0.68932,0.68933,122300001.0
2006-06-08 08:48:00,0.68931,0.68931,0.68924,0.68931,181199999.0
2006-06-08 08:49:00,0.68937,0.68945,0.68937,0.68942,113500000.0
2006-06-08 08:50:00,0.68939,0.68952,0.68939,0.6895,198799999.0
2006-06-08 08:51:00,0.68945,0.68953,0.68941,0.68951,79100001.0
2006-06-08 08:52:00,0.68948,0.68956,0.68948,0.68949,84500001.0
2006-06-08 08:53:00,0.68951,0.68951,0.68944,0.68944,218600004.0
2006-06-08 08:54:00,0.68943,0.68943,0.68937,0.6894,54800001.0
2006-06-08 08:55:00,0.68941,0.68941,0.68928,0.68938,193999999.0
2006-06-08 08:56:00,0.68941,0.68941,0.68931,0.68938,180399998.0
2006-06-08 08:57:00,0.68939,0.6895,0.68935,0.68942,211700001.0
2006-06-08 08:58:00,0.68941,0.68955,0.68941,0.68955,182400001.0
2006-06-08 08:59:00,0.68957,0.68959,0.68956,0.68956,101000003.0
2006-06-08 09:00:00,0.68956,0.68956,0.68949,0.68954,101399998.0
2006-06-08 09:01:00,0.68956,0.68963,0.6895,0.6895,151000002.0
2006-06-08 09:02:00,0.68949,0.68953,0.68945,0.6895,251599998.0
2006-06-08 09:03:00,0.68954,0.68967,0.68954,0.6896,115700001.0
2006-06-08 09:04:00,0.68964,0.68969,0.68958,0.68958,198600001.0
2006-06-08 09:05:00,0.68964,0.68969,0.68964,0.68967,167100001.0
2006-06-08 09:06:00,0.68957,0.68957,0.68954,0.68954,7200000.0
2006-06-08 09:07:00,0.68948,0.68956,0.68941,0.68946,89100002.0
2006-06-08 09:08:00,0.68944,0.68948,0.68936,0.68936,210399998.0
2006-06-08 09:09:00,0.68936,0.68942,0.68932,0.68935,129400004.0
2006-06-08 09:10:00,0.68939,0.68943,0.68937,0.68937,202399998.0
2006-06-08 09:11:00,0.68934,0.68942,0.68934,0.6894,227300003.0
2006-06-08 09:12:00,0.68935,0.68945,0.68935,0.68945,193799999.0
2006-06-08 09:13:00,0.68942,0.68942,0.6894,0.6894,167200002.0
2006-06-08 09:14:00,0.68938,0.6894,0.68935,0.68935,186199995.0
2006-06-08 09:15:00,0.68933,0.68939,0.68932,0.68934,53100000.0
2006-06-08 09:16:00,0.68939,0.68946,0.68936,0.68936,165000000.0
2006-06-08 09:17:00,0.68933,0.68947,0.68933,0.68943,100700001.0
2006-06-08 09:18:00,0.68941,0.68941,0.68924,0.68929,117999999.0
2006-06-08 09:19:00,0.68932,0.68932,0.68926,0.68926,92500000.0
2006-06-08 09:20:00,0.68923,0.68925,0.68915,0.68915,111500001.0
2006-06-08 09:21:00,0.68919,0.68968,0.68917,0.68964,182400000.0
2006-06-08 09:22:00,0.68959,0.68977,0.68953,0.68977,103799997.0
2006-06-08 09:23:00,0.6898,0.68985,0.68976,0.68981,186700002.0
2006-06-08 09:24:00,0.68983,0.68984,0.68977,0.68984,219099995.0
2006-06-08 09:25:00,0.68982,0.68985,0.68977,0.68983,131099999.0
2006-06-08 09:26:00,0.6899,0.68998,0.68984,0.68986,118500000.0
2006-06-08 09:27:00,0.68991,0.68991,0.68982,0.68982,122000001.0
2006-06-08 09:28:00,0.68981,0.68998,0.6898,0.68996,132500003.0
2006-06-08 09:29:00,0.69001,0.69008,0.68997,0.68998,149099998.0
2006-06-08 09:30:00,0.68997,0.69005,0.68994,0.69005,106799998.0
2006-06-08 09:31:00,0.69004,0.69017,0.69003,0.69013,129200003.0
2006-06-08 09:32:00,0.69011,0.69025,0.6901,0.69025,57400001.0
2006-06-08 09:33:00,0.69026,0.69026,0.69013,0.69013,112500002.0
2006-06-08 09:34:00,0.69008,0.69017,0.69008,0.69013,144900002.0
2006-06-08 09:35:00,0.69018,0.69021,0.69014,0.6902,244900001.0
2006-06-08 09:36:00,0.69016,0.6902,0.6901,0.6901,154099999.0
2006-06-08 09:37:00,0.69013,0.69013,0.69007,0.6901,246500001.0
2006-06-08 09:38:00,0.69019,0.69019,0.69011,0.69012,123999999.0
2006-06-08 09:39:00,0.69005,0.69005,0.69003,0.69003,51800002.0
2006-06-08 09:40:00,0.69002,0.69007,0.68999,0.69,118800001.0
2006-06-08 09:41:00,0.68996,0.69006,0.68994,0.69002,187800003.0
2006-06-08 09:42:00,0.6901,0.69012,0.69002,0.69008,131600001.0
2006-06-08 09:43:00,0.69006,0.69016,0.69005,0.69016,132199999.0
2006-06-08 09:44:00,0.69012,0.69019,0.69012,0.69015,108799998.0
2006-06-08 09:45:00,0.69017,0.69019,0.69016,0.69017,169199999.0
2006-06-08 09:46:00,0.69016,0.6902,0.6901,0.69012,267499996.0
2006-06-08 09:47:00,0.69017,0.6902,0.69011,0.69015,217399998.0
2006-06-08 09:48:00,0.69012,0.69012,0.68994,0.68994,91800000.0
2006-06-08 09:49:00,0.68991,0.68998,0.68986,0.68993,277099999.0
2006-06-08 09:50:00,0.68997,0.68998,0.68992,0.68994,96499998.0
2006-06-08 09:51:00,0.68994,0.68995,0.68985,0.68985,174000000.0
2006-06-08 09:52:00,0.68977,0.68982,0.68973,0.68973,134099998.0
2006-06-08 09:53:00,0.68978,0.68983,0.68976,0.68981,189900003.0
2006-06-08 09:54:00,0.68975,0.6899,0.68975,0.6899,83100001.0
2006-06-08 09:55:00,0.68992,0.68992,0.68963,0.6897,101700001.0
2006-06-08 09:56:00,0.68968,0.68968,0.68959,0.68959,32900001.0
2006-06-08 09:57:00,0.68962,0.68962,0.68955,0.6896,168699998.0
2006-06-08 09:58:00,0.68958,0.68958,0.68949,0.68953,78699998.0
2006-06-08 09:59:00,0.68953,0.68957,0.68951,0.68955,34400000.0
2006-06-08 10:00:00,0.6896,0.68971,0.68959,0.68971,90899999.0
2006-06-08 10:01:00,0.6897,0.68974,0.68965,0.68967,158799997.0
2006-06-08 10:02:00,0.68967,0.68988,0.68967,0.68988,110400002.0
2006-06-08 10:03:00,0.68987,0.68987,0.68971,0.6898,288600001.0
2006-06-08 10:04:00,0.68982,0.68986,0.68975,0.68986,55000001.0
2006-06-08 10:05:00,0.6898,0.68981,0.68977,0.6898,170000000.0
2006-06-08 10:06:00,0.6898,0.68985,0.68976,0.6898,162400001.0
2006-06-08 10:07:00,0.68976,0.68983,0.68973,0.68978,93399999.0
2006-06-08 10:08:00,0.68975,0.68979,0.68973,0.68978,71200001.0
2006-06-08 10:09:00,0.68975,0.68982,0.68975,0.68981,96200001.0
2006-06-08 10:10:00,0.68987,0.68987,0.6898,0.6898,145899999.0
2006-06-08 10:11:00,0.6898,0.68984,0.6898,0.68984,132000003.0
2006-06-08 10:12:00,0.68983,0.68985,0.68977,0.68977,137099999.0
2006-06-08 10:13:00,0.68975,0.68978,0.68971,0.68978,130100002.0
2006-06-08 10:14:00,0.68978,0.68978,0.68972,0.68972,56699999.0
2006-06-08 10:15:00,0.68976,0.68981,0.68973,0.68973,156899999.0
2006-06-08 10:16:00,0.68969,0.68969,0.68961,0.68963,126200004.0
2006-06-08 10:17:00,0.68963,0.6897,0.68961,0.68968,229599999.0
2006-06-08 10:18:00,0.6897,0.68974,0.68964,0.68964,181299996.0
2006-06-08 10:19:00,0.68966,0.68975,0.68963,0.68975,90199999.0
2006-06-08 10:20:00,0.68977,0.68983,0.68977,0.68983,61900000.0
2006-06-08 10:21:00,0.68977,0.68982,0.68974,0.68974,112900001.0
2006-06-08 10:22:00,0.68977,0.6899,0.68977,0.68981,175499998.0
2006-06-08 10:23:00,0.68978,0.68992,0.68975,0.68988,176800000.0
2006-06-08 10:24:00,0.68992,0.68996,0.68988,0.68992,206600001.0
2006-06-08 10:25:00,0.6899,0.6899,0.68985,0.6899,106699997.0
2006-06-08 10:26:00,0.68987,0.68993,0.6898,0.6898,107800000.0
2006-06-08 10:27:00,0.68976,0.68982,0.6897,0.6898,95700000.0
2006-06-08 10:28:00,0.6898,0.68988,0.68968,0.68979,201000000.0
2006-06-08 10:29:00,0.68978,0.68982,0.68971,0.68971,278299996.0
2006-06-08 10:30:00,0.69,0.69094,0.69,0.69094,104700002.0
2006-06-08 10:31:00,0.69089,0.69089,0.69077,0.69078,162700001.0
2006-06-08 10:32:00,0.69079,0.69081,0.69065,0.69073,220599998.0
2006-06-08 10:33:00,0.6908,0.69088,0.69079,0.69079,217800000.0
2006-06-08 10:34:00,0.69074,0.69079,0.69069,0.69079,119699998.0
2006-06-08 10:35:00,0.69079,0.69082,0.6907,0.69082,169699999.0
2006-06-08 10:36:00,0.69076,0.69077,0.69069,0.69073,139600000.0
2006-06-08 10:37:00,0.69072,0.69073,0.69067,0.69067,158800002.0
2006-06-08 10:38:00,0.69061,0.69062,0.69056,0.69057,120100001.0
2006-06-08 10:39:00,0.69051,0.69054,0.69045,0.69054,94199997.0
2006-06-08 10:40:00,0.69057,0.69074,0.69053,0.69063,212000001.0
2006-06-08 10:41:00,0.69068,0.69075,0.69067,0.69071,214299996.0
2006-06-08 10:42:00,0.69072,0.69074,0.69066,0.69067,161100002.0
2006-06-08 10:43:00,0.69075,0.69078,0.6907,0.69078,87000000.0
2006-06-08 10:44:00,0.69079,0.69084,0.69079,0.69083,93200002.0
2006-06-08 10:45:00,0.69081,0.69083,0.69076,0.69083,155900001.0
2006-06-08 10:46:00,0.69075,0.69081,0.69072,0.69072,159899999.0
2006-06-08 10:47:00,0.69068,0.69068,0.69067,0.69067,3200000.0
2006-06-08 10:48:00,0.69061,0.69066,0.69061,0.69066,115200002.0
2006-06-08 10:49:00,0.69063,0.69063,0.69053,0.6906,89599999.0
2006-06-08 10:50:00,0.69056,0.69059,0.69051,0.69051,141200002.0
2006-06-08 10:51:00,0.69058,0.6907,0.69058,0.69063,110100001.0
2006-06-08 10:52:00,0.69061,0.69065,0.69061,0.69065,121300002.0
2006-06-08 10:53:00,0.69061,0.69061,0.6905,0.6905,135199999.0
2006-06-08 10:54:00,0.69051,0.69053,0.6905,0.6905,85100002.0
2006-06-08 10:55:00,0.69051,0.69056,0.69044,0.69056,82999998.0
2006-06-08 10:56:00,0.69056,0.69059,0.69042,0.6905,173099999.0
2006-06-08 10:57:00,0.69047,0.69061,0.69047,0.69057,144500002.0
2006-06-08 10:58:00,0.69056,0.69063,0.69054,0.69063,174600002.0
2006-06-08 10:59:00,0.69062,0.69065,0.69058,0.69061,126800002.0
2006-06-08 11:00:00,0.69062,0.69062,0.6906,0.69061,66699999.0
2006-06-08 11:01:00,0.69061,0.69067,0.69061,0.69064,141400003.0
2006-06-08 11:02:00,0.69063,0.69063,0.6906,0.6906,14400000.0
2006-06-08 11:03:00,0.69058,0.69058,0.69053,0.69053,58999998.0
2006-06-08 11:04:00,0.69052,0.69053,0.69046,0.6905,180300004.0
2006-06-08 11:05:00,0.69046,0.69046,0.69039,0.69039,97300000.0
2006-06-08 11:06:00,0.69041,0.69042,0.69037,0.69037,75699999.0
2006-06-08 11:07:00,0.69033,0.69037,0.69029,0.69029,59599998.0
2006-06-08 11:08:00,0.69026,0.69032,0.69026,0.6903,179899999.0
2006-06-08 11:09:00,0.69025,0.69025,0.69023,0.69025,216699997.0
2006-06-08 11:10:00,0.69021,0.69027,0.6902,0.69023,55600000.0
2006-06-08 11:11:00,0.69024,0.69029,0.6902,0.69029,146700000.0
2006-06-08 11:12:00,0.69034,0.69035,0.69031,0.69031,151499999.0
2006-06-08 11:13:00,0.69029,0.69031,0.69027,0.6903,264500000.0
2006-06-08 11:14:00,0.69028,0.69033,0.69027,0.69032,265099994.0
2006-06-08 11:15:00,0.69037,0.69037,0.69027,0.69028,127699997.0
2006-06-08 11:16:00,0.69036,0.69036,0.69024,0.69033,164299997.0
2006-06-08 11:17:00,0.69037,0.69042,0.69037,0.69039,138100003.0
2006-06-08 11:18:00,0.69041,0.69044,0.69034,0.69034,136899999.0
2006-06-08 11:19:00,0.69039,0.69042,0.69031,0.6904,213800002.0
2006-06-08 11:20:00,0.69038,0.69043,0.69034,0.69034,243300004.0
2006-06-08 11:21:00,0.69043,0.69043,0.69028,0.69028,194400000.0
2006-06-08 11:22:00,0.69027,0.69037,0.69027,0.69028,132499998.0
2006-06-08 11:23:00,0.69031,0.69031,0.69024,0.69027,223300001.0
2006-06-08 11:24:00,0.69027,0.69033,0.69025,0.69027,131399999.0
2006-06-08 11:25:00,0.69026,0.6903,0.69025,0.6903,100700000.0
2006-06-08 11:26:00,0.69032,0.69034,0.6903,0.69034,107600003.0
2006-06-08 11:27:00,0.69033,0.69033,0.69027,0.69031,195400004.0
2006-06-08 11:28:00,0.69034,0.69042,0.69033,0.69037,314400002.0
2006-06-08 11:29:00,0.69044,0.69052,0.69044,0.69047,82199999.0
2006-06-08 11:30:00,0.69054,0.69056,0.69051,0.69055,152399998.0
2006-06-08 11:31:00,0.6905,0.69055,0.69049,0.69053,180300001.0
2006-06-08 11:32:00,0.69059,0.69064,0.69055,0.69059,123399997.0
2006-06-08 11:33:00,0.69058,0.69067,0.69055,0.69064,191099998.0
2006-06-08 11:34:00,0.69072,0.69076,0.69068,0.69068,155100002.0
2006-06-08 11:35:00,0.69069,0.69079,0.69068,0.69069,227000001.0
2006-06-08 11:36:00,0.69066,0.69068,0.69055,0.69055,151900003.0
2006-06-08 11:37:00,0.69052,0.69064,0.69052,0.69063,118000003.0
2006-06-08 11:38:00,0.69066,0.6907,0.6906,0.6907,206100003.0
2006-06-08 11:39:00,0.69069,0.69069,0.69062,0.69068,86199998.0
2006-06-08 11:40:00,0.69071,0.69073,0.69062,0.69067,144400001.0
2006-06-08 11:41:00,0.69061,0.69067,0.69058,0.69062,163200004.0
2006-06-08 11:42:00,0.69061,0.69065,0.69059,0.6906,202800000.0
2006-06-08 11:43:00,0.69059,0.69059,0.69045,0.69045,130500003.0
2006-06-08 11:44:00,0.69041,0.69049,0.69041,0.69044,209900001.0
2006-06-08 11:45:00,0.69048,0.69053,0.69046,0.69048,125400000.0
2006-06-08 11:46:00,0.69043,0.69048,0.69042,0.69042,197399996.0
2006-06-08 11:47:00,0.69045,0.6905,0.69045,0.69047,143500003.0
2006-06-08 11:48:00,0.69044,0.69051,0.69044,0.69048,91000001.0
2006-06-08 11:49:00,0.69042,0.69049,0.6904,0.69049,182899999.0
2006-06-08 11:50:00,0.6904,0.69048,0.6904,0.69048,122000001.0
2006-06-08 11:51:00,0.69049,0.69049,0.6904,0.6904,235100001.0
2006-06-08 11:52:00,0.69043,0.69043,0.69035,0.69043,119600001.0
2006-06-08 11:53:00,0.69042,0.69047,0.6904,0.69045,201100000.0
2006-06-08 11:54:00,0.69034,0.69035,0.69032,0.69032,25800000.0
2006-06-08 11:55:00,0.69032,0.69032,0.6901,0.69012,215099998.0
2006-06-08 11:56:00,0.69012,0.69021,0.69012,0.69019,93499999.0
2006-06-08 11:57:00,0.69022,0.69027,0.69019,0.69027,190700003.0
2006-06-08 11:58:00,0.69028,0.69035,0.69015,0.69017,235600001.0
2006-06-08 11:59:00,0.69022,0.69025,0.69017,0.69022,145300003.0
2006-06-08 12:00:00,0.69015,0.6902,0.69014,0.6902,183500001.0
2006-06-08 12:01:00,0.69021,0.69021,0.69004,0.69005,214999997.0
2006-06-08 12:02:00,0.69012,0.69012,0.69003,0.6901,213800003.0
2006-06-08 12:03:00,0.69011,0.69011,0.69001,0.69001,175699996.0
2006-06-08 12:04:00,0.69004,0.69005,0.68998,0.69005,213300004.0
2006-06-08 12:05:00,0.69002,0.69009,0.69002,0.69008,80600001.0
2006-06-08 12:06:00,0.69008,0.69014,0.69007,0.69007,233399997.0
2006-06-08 12:07:00,0.69003,0.69003,0.68995,0.68995,157500002.0
2006-06-08 12:08:00,0.69,0.69006,0.68996,0.69006,113300002.0
2006-06-08 12:09:00,0.6901,0.6901,0.68999,0.69002,172900000.0
2006-06-08 12:10:00,0.69005,0.69012,0.69005,0.6901,31200000.0
2006-06-08 12:11:00,0.69011,0.69019,0.69011,0.69019,155600002.0
2006-06-08 12:12:00,0.69016,0.69017,0.69012,0.69012,131799997.0
2006-06-08 12:13:00,0.69012,0.69018,0.69009,0.69015,194600002.0
2006-06-08 12:14:00,0.69014,0.69014,0.69009,0.6901,102299998.0
2006-06-08 12:15:00,0.69006,0.69012,0.69003,0.6901,345800003.0
2006-06-08 12:16:00,0.69011,0.69019,0.6901,0.69014,151700003.0
2006-06-08 12:17:00,0.6901,0.6901,0.68995,0.69007,102300001.0
2006-06-08 12:18:00,0.69012,0.69016,0.6901,0.69014,82500001.0
2006-06-08 12:19:00,0.69013,0.69019,0.6901,0.69012,71100000.0
2006-06-08 12:20:00,0.69013,0.69018,0.6901,0.69012,207099999.0
2006-06-08 12:21:00,0.69007,0.69016,0.69007,0.69009,183800002.0
2006-06-08 12:22:00,0.69009,0.69015,0.69009,0.69009,190099999.0
2006-06-08 12:23:00,0.69008,0.69013,0.69004,0.69013,203900000.0
2006-06-08 12:24:00,0.69014,0.69014,0.69009,0.6901,27900000.0
2006-06-08 12:25:00,0.69005,0.69012,0.69,0.69005,218300002.0
2006-06-08 12:26:00,0.69002,0.69002,0.68998,0.69002,81299998.0
2006-06-08 12:27:00,0.69005,0.69013,0.69005,0.69007,178700000.0
2006-06-08 12:28:00,0.69006,0.69012,0.69006,0.69012,194800000.0
2006-06-08 12:29:00,0.69011,0.69016,0.6901,0.69012,118200000.0
2006-06-08 12:30:00,0.69009,0.69012,0.69008,0.69012,64800000.0
2006-06-08 12:31:00,0.69011,0.69017,0.69008,0.69008,95100001.0
2006-06-08 12:32:00,0.69008,0.69014,0.69005,0.69005,38400000.0
2006-06-08 12:33:00,0.69009,0.69011,0.69009,0.69011,29700001.0
2006-06-08 12:34:00,0.6901,0.69016,0.69005,0.6901,71000002.0
2006-06-08 12:35:00,0.69009,0.69013,0.69008,0.69008,36500000.0
2006-06-08 12:36:00,0.69009,0.69014,0.69007,0.69007,148300002.0
2006-06-08 12:37:00,0.6901,0.69014,0.69005,0.69005,146300001.0
2006-06-08 12:38:00,0.69,0.69009,0.69,0.69007,163300002.0
2006-06-08 12:39:00,0.69011,0.69011,0.69003,0.69005,106700001.0
2006-06-08 12:40:00,0.68998,0.69004,0.68997,0.68998,170999999.0
2006-06-08 12:41:00,0.68998,0.69002,0.68997,0.68999,72300000.0
2006-06-08 12:42:00,0.68995,0.69008,0.68995,0.69008,328900008.0
2006-06-08 12:43:00,0.69008,0.6901,0.69005,0.6901,102999999.0
2006-06-08 12:44:00,0.69009,0.69015,0.69009,0.69013,145199997.0
2006-06-08 12:45:00,0.69013,0.69015,0.69008,0.69015,236099994.0
2006-06-08 12:46:00,0.69016,0.69018,0.69013,0.69013,219499995.0
2006-06-08 12:47:00,0.69012,0.69015,0.69012,0.69015,130600000.0
2006-06-08 12:48:00,0.69005,0.69009,0.69005,0.69009,56600002.0
2006-06-08 12:49:00,0.69007,0.69014,0.69007,0.69009,147100000.0
2006-06-08 12:50:00,0.69013,0.69013,0.69009,0.6901,182599998.0
2006-06-08 12:51:00,0.69013,0.69016,0.69005,0.69005,138100000.0
2006-06-08 12:52:00,0.69003,0.69003,0.68997,0.68997,7200000.0
2006-06-08 12:53:00,0.69002,0.69006,0.68995,0.69006,123999999.0
2006-06-08 12:54:00,0.69,0.69008,0.68997,0.69002,150799997.0
2006-06-08 12:55:00,0.69002,0.69002,0.69,0.69,73499998.0
2006-06-08 12:56:00,0.69003,0.69009,0.69001,0.69002,297799998.0
2006-06-08 12:57:00,0.69003,0.69005,0.68995,0.68999,167600000.0
2006-06-08 12:58:00,0.69,0.69011,0.69,0.69001,155000001.0
2006-06-08 12:59:00,0.68999,0.69005,0.68999,0.69,246700002.0
2006-06-08 13:00:00,0.69008,0.69023,0.69008,0.69011,103699997.0
2006-06-08 13:01:00,0.69012,0.69014,0.69011,0.69011,115600004.0
2006-06-08 13:02:00,0.69015,0.69022,0.69004,0.6901,192000002.0
2006-06-08 13:03:00,0.68999,0.69012,0.68999,0.6901,113199999.0
2006-06-08 13:04:00,0.6901,0.6902,0.6901,0.69016,101899999.0
2006-06-08 13:05:00,0.69012,0.69012,0.69004,0.69007,138900003.0
2006-06-08 13:06:00,0.6901,0.6901,0.69002,0.69008,175299998.0
2006-06-08 13:07:00,0.69009,0.69017,0.69008,0.6901,242900004.0
2006-06-08 13:08:00,0.69011,0.69017,0.69011,0.69015,163000000.0
2006-06-08 13:09:00,0.69015,0.69016,0.69009,0.69014,167600000.0
2006-06-08 13:10:00,0.69007,0.69014,0.69007,0.69014,153200003.0
2006-06-08 13:11:00,0.69013,0.6902,0.69006,0.69006,146199996.0
2006-06-08 13:12:00,0.69006,0.69006,0.69004,0.69004,51800001.0
2006-06-08 13:13:00,0.68998,0.69006,0.68998,0.69002,202900000.0
2006-06-08 13:14:00,0.69003,0.69009,0.69003,0.69009,161400001.0
2006-06-08 13:15:00,0.69006,0.69015,0.69006,0.69014,111900000.0
2006-06-08 13:16:00,0.69012,0.69021,0.6901,0.6901,99500002.0
2006-06-08 13:17:00,0.69015,0.69015,0.69007,0.69011,199399998.0
2006-06-08 13:18:00,0.69007,0.69014,0.69005,0.69011,162599996.0
2006-06-08 13:19:00,0.69005,0.69007,0.69005,0.69007,10600000.0
2006-06-08 13:20:00,0.69003,0.6901,0.69003,0.69003,160000000.0
2006-06-08 13:21:00,0.69002,0.6901,0.69002,0.69005,92600000.0
2006-06-08 13:22:00,0.69005,0.69006,0.68999,0.69002,223299999.0
2006-06-08 13:23:00,0.68995,0.69,0.68995,0.69,96899998.0
2006-06-08 13:24:00,0.69,0.69004,0.69,0.69004,88800001.0
2006-06-08 13:25:00,0.69001,0.69002,0.68993,0.68995,131600001.0
2006-06-08 13:26:00,0.68999,0.69,0.68992,0.69,134899999.0
2006-06-08 13:27:00,0.68999,0.69005,0.68996,0.69005,246800002.0
2006-06-08 13:28:00,0.69007,0.69008,0.69002,0.69004,109000003.0
2006-06-08 13:29:00,0.69004,0.69005,0.68999,0.69005,155499999.0
2006-06-08 13:30:00,0.69004,0.69004,0.68997,0.69002,191600005.0
2006-06-08 13:31:00,0.69003,0.69004,0.68998,0.68998,215299998.0
2006-06-08 13:32:00,0.69,0.69,0.68995,0.68998,116000003.0
2006-06-08 13:33:00,0.69,0.69006,0.69,0.69002,91599999.0
2006-06-08 13:34:00,0.69006,0.69008,0.69004,0.69007,109799999.0
2006-06-08 13:35:00,0.69003,0.69015,0.69002,0.69015,159400002.0
2006-06-08 13:36:00,0.69016,0.69016,0.69005,0.69013,156799997.0
2006-06-08 13:37:00,0.69014,0.69014,0.69008,0.69014,98000000.0
2006-06-08 13:38:00,0.69013,0.69018,0.69012,0.69012,101999999.0
2006-06-08 13:39:00,0.69012,0.69017,0.69007,0.69017,206400001.0
2006-06-08 13:40:00,0.69021,0.69021,0.69009,0.69014,75799998.0
2006-06-08 13:41:00,0.69009,0.6901,0.69009,0.69009,66899998.0
2006-06-08 13:42:00,0.69015,0.69015,0.6901,0.69015,234800000.0
2006-06-08 13:43:00,0.69013,0.69016,0.69003,0.69003,123500000.0
2006-06-08 13:44:00,0.69002,0.69007,0.68995,0.68995,72800000.0
2006-06-08 13:45:00,0.68991,0.68991,0.68976,0.6898,173399997.0
2006-06-08 13:46:00,0.68971,0.6898,0.68946,0.6898,224500002.0
2006-06-08 13:47:00,0.68989,0.68993,0.68984,0.68987,212699998.0
2006-06-08 13:48:00,0.68986,0.68994,0.68977,0.68979,168399998.0
2006-06-08 13:49:00,0.6897,0.6897,0.68951,0.68957,55599999.0
2006-06-08 13:50:00,0.68962,0.6897,0.68961,0.6897,184700001.0
2006-06-08 13:51:00,0.68962,0.68969,0.68957,0.68961,130399998.0
2006-06-08 13:52:00,0.68959,0.68964,0.68945,0.68945,106399998.0
2006-06-08 13:53:00,0.68946,0.68953,0.68925,0.68953,206400000.0
2006-06-08 13:54:00,0.6896,0.6896,0.68954,0.68954,116499999.0
2006-06-08 13:55:00,0.68957,0.68972,0.68957,0.68963,150400002.0
2006-06-08 13:56:00,0.68964,0.68967,0.6896,0.68966,169899998.0
2006-06-08 13:57:00,0.68963,0.68976,0.68958,0.68972,208399998.0
2006-06-08 13:58:00,0.68971,0.68972,0.68966,0.68972,122300001.0
2006-06-08 13:59:00,0.68978,0.68998,0.68978,0.68988,121500000.0
2006-06-08 14:00:00,0.68995,0.69009,0.68995,0.69007,111699999.0
2006-06-08 14:01:00,0.69015,0.69018,0.69006,0.69007,129400000.0
2006-06-08 14:02:00,0.69001,0.69001,0.68988,0.68994,71800001.0
2006-06-08 14:03:00,0.6899,0.68996,0.68981,0.68981,329300005.0
2006-06-08 14:04:00,0.68986,0.68999,0.68986,0.68992,145699999.0
2006-06-08 14:05:00,0.68989,0.68998,0.68988,0.68992,211700003.0
2006-06-08 14:06:00,0.69,0.69009,0.68998,0.69008,240100000.0
2006-06-08 14:07:00,0.6901,0.69015,0.69001,0.69001,278799995.0
2006-06-08 14:08:00,0.69003,0.6901,0.69003,0.69003,85000002.0
2006-06-08 14:09:00,0.69002,0.69006,0.69,0.69005,101299999.0
2006-06-08 14:10:00,0.69012,0.69012,0.69,0.69009,192300000.0
2006-06-08 14:11:00,0.69006,0.69011,0.69006,0.69011,29499999.0
2006-06-08 14:12:00,0.69017,0.69022,0.69014,0.69018,259500001.0
2006-06-08 14:13:00,0.69014,0.69022,0.69011,0.69022,89200001.0
2006-06-08 14:14:00,0.69025,0.69026,0.69014,0.69025,278500003.0
2006-06-08 14:15:00,0.69027,0.69033,0.69024,0.69029,211399996.0
2006-06-08 14:16:00,0.69028,0.69033,0.69025,0.69033,70200002.0
2006-06-08 14:17:00,0.69028,0.69034,0.69027,0.69034,79900000.0
2006-06-08 14:18:00,0.69037,0.6904,0.69022,0.69029,92399999.0
2006-06-08 14:19:00,0.69021,0.69025,0.69018,0.69022,125799999.0
2006-06-08 14:20:00,0.69023,0.69023,0.69016,0.69022,208899999.0
2006-06-08 14:21:00,0.69022,0.69023,0.69017,0.69017,248100000.0
2006-06-08 14:22:00,0.69015,0.6902,0.69009,0.69009,137100003.0
2006-06-08 14:23:00,0.69008,0.6901,0.69003,0.6901,235499999.0
2006-06-08 14:24:00,0.69005,0.69014,0.69005,0.69008,112499997.0
2006-06-08 14:25:00,0.69008,0.69017,0.69001,0.69005,190499998.0
2006-06-08 14:26:00,0.69001,0.69007,0.68998,0.69,94000000.0
2006-06-08 14:27:00,0.69006,0.69016,0.69004,0.69005,171400000.0
2006-06-08 14:28:00,0.69007,0.69013,0.69007,0.69007,106499998.0
2006-06-08 14:29:00,0.69007,0.69012,0.69004,0.69007,221399997.0
2006-06-08 14:30:00,0.69002,0.69007,0.6899,0.68997,125700000.0
2006-06-08 14:31:00,0.69003,0.69014,0.69,0.69009,122700003.0
2006-06-08 14:32:00,0.69017,0.69017,0.68947,0.6895,245899997.0
2006-06-08 14:33:00,0.68961,0.68963,0.68946,0.68953,272300007.0
2006-06-08 14:34:00,0.68957,0.68967,0.68949,0.68967,95200002.0
2006-06-08 14:35:00,0.68976,0.68976,0.68956,0.68959,259500004.0
2006-06-08 14:36:00,0.68958,0.68964,0.68951,0.68962,140300001.0
2006-06-08 14:37:00,0.68966,0.68973,0.68955,0.68955,70299998.0
2006-06-08 14:38:00,0.68959,0.68969,0.68959,0.68967,58999999.0
2006-06-08 14:39:00,0.68969,0.68973,0.68964,0.6897,184300000.0
2006-06-08 14:40:00,0.68974,0.68974,0.68952,0.68952,59999998.0
2006-06-08 14:41:00,0.68952,0.68954,0.68941,0.68941,174300005.0
2006-06-08 14:42:00,0.6894,0.68942,0.68934,0.6894,59200000.0
2006-06-08 14:43:00,0.68935,0.68935,0.68923,0.68923,201500001.0
2006-06-08 14:44:00,0.68902,0.68902,0.68863,0.68879,120299999.0
2006-06-08 14:45:00,0.68886,0.68886,0.68865,0.6888,247500002.0
2006-06-08 14:46:00,0.68892,0.68901,0.68892,0.68893,133200003.0
2006-06-08 14:47:00,0.68889,0.68899,0.68889,0.68897,149700000.0
2006-06-08 14:48:00,0.68898,0.68901,0.68887,0.68898,270599998.0
2006-06-08 14:49:00,0.68899,0.68903,0.68896,0.68898,124200001.0
2006-06-08 14:50:00,0.68899,0.68903,0.68895,0.68903,270300003.0
2006-06-08 14:51:00,0.68899,0.68902,0.68875,0.68875,160500000.0
2006-06-08 14:52:00,0.68869,0.68874,0.68863,0.68868,137700001.0
2006-06-08 14:53:00,0.68872,0.68885,0.68872,0.68885,279600001.0
2006-06-08 14:54:00,0.68886,0.68886,0.68872,0.68875,183199999.0
2006-06-08 14:55:00,0.68873,0.6888,0.68866,0.6888,144100000.0
2006-06-08 14:56:00,0.68883,0.68883,0.68871,0.68871,117199997.0
2006-06-08 14:57:00,0.68868,0.6888,0.68866,0.6888,117100000.0
2006-06-08 14:58:00,0.68888,0.68914,0.68888,0.68911,182799998.0
2006-06-08 14:59:00,0.68908,0.68911,0.68902,0.68908,138900000.0
2006-06-08 15:00:00,0.68901,0.68903,0.68897,0.689,184699994.0
2006-06-08 15:01:00,0.68902,0.68902,0.68891,0.689,175199997.0
2006-06-08 15:02:00,0.68892,0.68898,0.68892,0.68894,149400001.0
2006-06-08 15:03:00,0.6889,0.68892,0.6888,0.6888,292399998.0
2006-06-08 15:04:00,0.68882,0.68889,0.68874,0.6888,139700003.0
2006-06-08 15:05:00,0.68874,0.68877,0.68861,0.68862,187500001.0
2006-06-08 15:06:00,0.68863,0.68864,0.68854,0.68856,156299999.0
2006-06-08 15:07:00,0.68857,0.68858,0.68851,0.68857,114300000.0
2006-06-08 15:08:00,0.68852,0.68862,0.6885,0.68852,221599997.0
2006-06-08 15:09:00,0.68854,0.68854,0.68825,0.68825,19000000.0
2006-06-08 15:10:00,0.6882,0.68828,0.6882,0.68826,154799999.0
2006-06-08 15:11:00,0.68828,0.68838,0.68827,0.68833,171100001.0
2006-06-08 15:12:00,0.68828,0.68833,0.68819,0.68825,146500001.0
2006-06-08 15:13:00,0.68829,0.68841,0.68829,0.68834,176699998.0
2006-06-08 15:14:00,0.68829,0.6884,0.68829,0.68835,205800000.0
2006-06-08 15:15:00,0.68835,0.68835,0.68831,0.68832,76800002.0
2006-06-08 15:16:00,0.68829,0.68833,0.68822,0.68827,308299996.0
2006-06-08 15:17:00,0.68834,0.68838,0.68831,0.68835,218699996.0
2006-06-08 15:18:00,0.68833,0.68844,0.68833,0.68844,226799995.0
2006-06-08 15:19:00,0.6884,0.68849,0.6884,0.68842,211199994.0
2006-06-08 15:20:00,0.68849,0.68856,0.6884,0.68844,226600003.0
2006-06-08 15:21:00,0.68855,0.68862,0.68844,0.68859,152000002.0
2006-06-08 15:22:00,0.68861,0.68861,0.6885,0.68853,115000001.0
2006-06-08 15:23:00,0.68848,0.68856,0.68847,0.68852,84600000.0
2006-06-08 15:24:00,0.68846,0.68846,0.68833,0.68835,134100000.0
2006-06-08 15:25:00,0.68834,0.68839,0.68815,0.68815,71800001.0
2006-06-08 15:26:00,0.6882,0.6882,0.68796,0.68798,83599999.0
2006-06-08 15:27:00,0.68796,0.68806,0.68796,0.688,155500005.0
2006-06-08 15:28:00,0.68796,0.68797,0.68789,0.68793,130899996.0
2006-06-08 15:29:00,0.68788,0.68788,0.68773,0.68776,81300002.0
2006-06-08 15:30:00,0.68773,0.68773,0.68763,0.68763,55300000.0
2006-06-08 15:31:00,0.6876,0.68768,0.68757,0.68767,184299997.0
2006-06-08 15:32:00,0.68766,0.68775,0.68766,0.68766,135700001.0
2006-06-08 15:33:00,0.68758,0.68759,0.68747,0.68747,115799997.0
2006-06-08 15:34:00,0.68744,0.68752,0.68741,0.68743,214700003.0
2006-06-08 15:35:00,0.68753,0.68753,0.68743,0.68743,177400000.0
2006-06-08 15:36:00,0.68736,0.68744,0.68736,0.6874,214899999.0
2006-06-08 15:37:00,0.68737,0.68737,0.68732,0.68734,124700000.0
2006-06-08 15:38:00,0.6874,0.68742,0.68728,0.68728,220800000.0
2006-06-08 15:39:00,0.68733,0.68738,0.68724,0.68732,134400000.0
2006-06-08 15:40:00,0.68736,0.68741,0.68736,0.68738,151900000.0
2006-06-08 15:41:00,0.68736,0.68739,0.68733,0.68738,83100001.0
2006-06-08 15:42:00,0.68742,0.68747,0.68735,0.68741,117900002.0
2006-06-08 15:43:00,0.68735,0.68742,0.68728,0.68728,259700002.0
2006-06-08 15:44:00,0.68728,0.68728,0.68709,0.68712,202700000.0
2006-06-08 15:45:00,0.68705,0.68705,0.68693,0.68695,102200003.0
2006-06-08 15:46:00,0.6869,0.6869,0.68677,0.68677,116500000.0
2006-06-08 15:47:00,0.68678,0.68679,0.68659,0.68659,199700001.0
2006-06-08 15:48:00,0.68654,0.68671,0.68654,0.68665,175100002.0
2006-06-08 15:49:00,0.68664,0.68665,0.68654,0.68661,166499997.0
2006-06-08 15:50:00,0.68664,0.68669,0.68657,0.68666,245899997.0
2006-06-08 15:51:00,0.68664,0.6868,0.68664,0.6868,173600001.0
2006-06-08 15:52:00,0.68682,0.68695,0.68682,0.68687,194599996.0
2006-06-08 15:53:00,0.68687,0.68694,0.68684,0.6869,185799998.0
2006-06-08 15:54:00,0.68692,0.68692,0.68675,0.68675,184499993.0
2006-06-08 15:55:00,0.68674,0.68675,0.68672,0.68672,157699997.0
2006-06-08 15:56:00,0.68674,0.68678,0.68674,0.68675,93500000.0
2006-06-08 15:57:00,0.68681,0.68685,0.68665,0.68667,158299999.0
2006-06-08 15:58:00,0.68673,0.6869,0.68673,0.68686,189399998.0
2006-06-08 15:59:00,0.68678,0.6869,0.68678,0.68678,150800000.0
2006-06-08 16:00:00,0.68677,0.68687,0.68676,0.68683,111399999.0
2006-06-08 16:01:00,0.68683,0.68683,0.68675,0.68675,120599997.0
2006-06-08 16:02:00,0.6868,0.68692,0.6868,0.6869,130000000.0
2006-06-08 16:03:00,0.68688,0.6869,0.68681,0.68687,143900001.0
2006-06-08 16:04:00,0.68696,0.68705,0.68693,0.68703,171899999.0
2006-06-08 16:05:00,0.687,0.68707,0.68693,0.687,116499998.0
2006-06-08 16:06:00,0.68706,0.68709,0.687,0.68704,159400001.0
2006-06-08 16:07:00,0.68706,0.68713,0.68702,0.68703,80200000.0
2006-06-08 16:08:00,0.68706,0.68721,0.68706,0.68714,106099998.0
2006-06-08 16:09:00,0.68713,0.68716,0.68707,0.68709,138099999.0
2006-06-08 16:10:00,0.68705,0.68705,0.68693,0.68693,118400001.0
2006-06-08 16:11:00,0.68693,0.68699,0.68691,0.68699,49399999.0
2006-06-08 16:12:00,0.68693,0.68693,0.68687,0.68688,106500002.0
2006-06-08 16:13:00,0.68687,0.68687,0.68678,0.68683,103899999.0
2006-06-08 16:14:00,0.68683,0.68683,0.68672,0.68677,119600000.0
2006-06-08 16:15:00,0.68676,0.68676,0.68668,0.68675,175599999.0
2006-06-08 16:16:00,0.68677,0.6869,0.68677,0.68687,173700000.0
2006-06-08 16:17:00,0.68681,0.68691,0.68681,0.68685,212099999.0
2006-06-08 16:18:00,0.68686,0.68686,0.68676,0.68676,109500003.0
2006-06-08 16:19:00,0.68679,0.68688,0.68679,0.68688,138700001.0
2006-06-08 16:20:00,0.68686,0.68687,0.68679,0.68679,98600004.0
2006-06-08 16:21:00,0.68683,0.68691,0.68683,0.68688,115099999.0
2006-06-08 16:22:00,0.68698,0.687,0.68688,0.68688,114800000.0
2006-06-08 16:23:00,0.68692,0.68697,0.68692,0.68696,122899998.0
2006-06-08 16:24:00,0.68697,0.68703,0.68696,0.68702,232399999.0
2006-06-08 16:25:00,0.68701,0.68703,0.68689,0.68698,195600002.0
2006-06-08 16:26:00,0.68693,0.68697,0.68682,0.68682,73199999.0
2006-06-08 16:27:00,0.68683,0.68689,0.68679,0.68682,136899999.0
2006-06-08 16:28:00,0.68677,0.68677,0.6866,0.68663,69800001.0
2006-06-08 16:29:00,0.68668,0.68671,0.68668,0.6867,105200000.0
2006-06-08 16:30:00,0.68672,0.68685,0.68672,0.68685,33400001.0
2006-06-08 16:31:00,0.68689,0.68689,0.68681,0.68685,35000000.0
2006-06-08 16:32:00,0.68682,0.68687,0.68682,0.68685,215800002.0
2006-06-08 16:33:00,0.68686,0.68686,0.6868,0.68685,158899998.0
2006-06-08 16:34:00,0.68687,0.68688,0.68677,0.68677,51400000.0
2006-06-08 16:35:00,0.68681,0.68683,0.68677,0.68682,158700002.0
2006-06-08 16:36:00,0.68679,0.68697,0.68678,0.68688,190999998.0
2006-06-08 16:37:00,0.68689,0.68692,0.6868,0.6868,66299998.0
2006-06-08 16:38:00,0.68681,0.68685,0.6868,0.68682,161399998.0
2006-06-08 16:39:00,0.68682,0.68688,0.68682,0.68682,108600001.0
2006-06-08 16:40:00,0.68684,0.68686,0.6868,0.68684,148800000.0
2006-06-08 16:41:00,0.68683,0.68695,0.68683,0.68691,218999999.0
2006-06-08 16:42:00,0.68687,0.68691,0.68679,0.68688,121400001.0
2006-06-08 16:43:00,0.68686,0.68692,0.68686,0.6869,171200002.0
2006-06-08 16:44:00,0.68686,0.68692,0.68684,0.68687,105999999.0
2006-06-08 16:45:00,0.6868,0.68687,0.68679,0.68682,223200000.0
2006-06-08 16:46:00,0.68683,0.68687,0.68678,0.68681,252600000.0
2006-06-08 16:47:00,0.68679,0.6868,0.68676,0.68677,380199996.0
2006-06-08 16:48:00,0.68684,0.68695,0.68684,0.68687,319399998.0
2006-06-08 16:49:00,0.68688,0.68692,0.68685,0.68689,127800001.0
2006-06-08 16:50:00,0.68693,0.68693,0.68684,0.68684,154700003.0
2006-06-08 16:51:00,0.68687,0.68695,0.68686,0.68692,231700005.0
2006-06-08 16:52:00,0.68695,0.687,0.6869,0.68697,244699996.0
2006-06-08 16:53:00,0.68698,0.68703,0.68693,0.68703,221500001.0
2006-06-08 16:54:00,0.68704,0.68704,0.68689,0.68689,59500001.0
2006-06-08 16:55:00,0.68688,0.68695,0.68688,0.6869,227400000.0
2006-06-08 16:56:00,0.6869,0.68701,0.6869,0.687,64500002.0
2006-06-08 16:57:00,0.687,0.687,0.68692,0.687,120500001.0
2006-06-08 16:58:00,0.68696,0.68705,0.68692,0.68705,130000004.0
2006-06-08 16:59:00,0.68702,0.68708,0.68695,0.68708,235500001.0
2006-06-08 17:00:00,0.68706,0.68708,0.68687,0.6869,309099998.0
2006-06-08 17:01:00,0.68684,0.68684,0.6867,0.68678,213899996.0
2006-06-08 17:02:00,0.68675,0.68675,0.68668,0.6867,206500001.0
2006-06-08 17:03:00,0.68669,0.68673,0.68665,0.68665,129200002.0
2006-06-08 17:04:00,0.68673,0.68678,0.68669,0.68671,117100004.0
2006-06-08 17:05:00,0.6867,0.68678,0.6867,0.68675,156099996.0
2006-06-08 17:06:00,0.68671,0.68679,0.6867,0.68675,78900000.0
2006-06-08 17:07:00,0.68672,0.68676,0.6867,0.68675,401199994.0
2006-06-08 17:08:00,0.68673,0.68675,0.68673,0.68675,127499998.0
2006-06-08 17:09:00,0.68672,0.68678,0.68672,0.68675,53099999.0
2006-06-08 17:10:00,0.68682,0.68682,0.68674,0.68678,202200001.0
2006-06-08 17:11:00,0.68673,0.68673,0.68665,0.68669,41900002.0
2006-06-08 17:12:00,0.68669,0.68676,0.68669,0.68669,216399996.0
2006-06-08 17:13:00,0.68671,0.68675,0.68661,0.68665,118799998.0
2006-06-08 17:14:00,0.68663,0.68663,0.68655,0.68663,181699999.0
2006-06-08 17:15:00,0.68662,0.68662,0.6864,0.6864,127300002.0
2006-06-08 17:16:00,0.68643,0.68651,0.68638,0.68639,166600000.0
2006-06-08 17:17:00,0.68634,0.68642,0.68634,0.68637,98000001.0
2006-06-08 17:18:00,0.68636,0.68637,0.68635,0.68637,137500000.0
2006-06-08 17:19:00,0.68633,0.68636,0.68629,0.68629,122400001.0
2006-06-08 17:20:00,0.68635,0.68635,0.68631,0.68632,164399998.0
2006-06-08 17:21:00,0.68633,0.68634,0.68626,0.68626,163800000.0
2006-06-08 17:22:00,0.68625,0.68633,0.68622,0.68624,178499999.0
2006-06-08 17:23:00,0.68621,0.68626,0.68615,0.68615,183000001.0
2006-06-08 17:24:00,0.68619,0.68619,0.68607,0.68609,140499998.0
2006-06-08 17:25:00,0.68603,0.68611,0.68597,0.68611,166000000.0
2006-06-08 17:26:00,0.68617,0.68617,0.68607,0.68607,129500000.0
2006-06-08 17:27:00,0.68604,0.68612,0.68604,0.68607,201099998.0
2006-06-08 17:28:00,0.68608,0.68625,0.68608,0.68625,165400001.0
2006-06-08 17:29:00,0.68627,0.68631,0.68622,0.68622,88100000.0
2006-06-08 17:30:00,0.68623,0.68623,0.68612,0.68612,140400001.0
2006-06-08 17:31:00,0.68612,0.68612,0.68611,0.68611,27500000.0
2006-06-08 17:32:00,0.68615,0.6862,0.68615,0.68619,97799997.0
2006-06-08 17:33:00,0.68622,0.68625,0.68615,0.68625,95500004.0
2006-06-08 17:34:00,0.68622,0.68625,0.68622,0.68622,149900003.0
2006-06-08 17:35:00,0.68626,0.68627,0.68618,0.68621,102400000.0
2006-06-08 17:36:00,0.68622,0.6863,0.68622,0.68624,167699997.0
2006-06-08 17:37:00,0.68627,0.68638,0.68627,0.68633,72199999.0
2006-06-08 17:38:00,0.6863,0.68636,0.68627,0.6863,159900001.0
2006-06-08 17:39:00,0.68631,0.68638,0.68631,0.68638,132399999.0
2006-06-08 17:40:00,0.68635,0.68635,0.68629,0.68634,129499999.0
2006-06-08 17:41:00,0.68635,0.68643,0.68635,0.68643,84400001.0
2006-06-08 17:42:00,0.6864,0.68645,0.68639,0.68643,119000000.0
2006-06-08 17:43:00,0.68653,0.68654,0.68649,0.68652,108600000.0
2006-06-08 17:44:00,0.68652,0.68657,0.68649,0.68657,70400001.0
2006-06-08 17:45:00,0.68654,0.68658,0.68651,0.68653,136100000.0
2006-06-08 17:46:00,0.68653,0.68653,0.68651,0.68651,65699998.0
2006-06-08 17:47:00,0.68653,0.68658,0.68653,0.68655,78300002.0
2006-06-08 17:48:00,0.68659,0.6866,0.68649,0.68649,170000001.0
2006-06-08 17:49:00,0.68649,0.68655,0.68649,0.6865,129200001.0
2006-06-08 17:50:00,0.68643,0.68652,0.68637,0.68652,186100002.0
2006-06-08 17:51:00,0.6865,0.6865,0.68648,0.68648,27100001.0
2006-06-08 17:52:00,0.68641,0.68651,0.68641,0.6865,146200002.0
2006-06-08 17:53:00,0.68648,0.68649,0.68645,0.68645,30400000.0
2006-06-08 17:54:00,0.68646,0.68655,0.68645,0.68655,161600001.0
2006-06-08 17:55:00,0.68651,0.68658,0.68644,0.68644,245199999.0
2006-06-08 17:56:00,0.68651,0.68654,0.68646,0.68646,105599998.0
2006-06-08 17:57:00,0.68646,0.6865,0.68641,0.6865,135900001.0
2006-06-08 17:58:00,0.68648,0.68648,0.68641,0.68645,84199999.0
2006-06-08 17:59:00,0.68649,0.68649,0.68639,0.68642,150099998.0
2006-06-08 18:00:00,0.68644,0.68648,0.68641,0.68642,165300004.0
2006-06-08 18:01:00,0.68641,0.68644,0.68633,0.68633,868000007.0
2006-06-08 18:02:00,0.68626,0.68629,0.6862,0.6862,1475800015.0
2006-06-08 18:03:00,0.68625,0.68636,0.68625,0.68627,1641200006.0
2006-06-08 18:04:00,0.68624,0.68635,0.68623,0.68627,875300005.0
2006-06-08 18:05:00,0.68617,0.68622,0.6861,0.68618,1222800003.0
2006-06-08 18:06:00,0.68618,0.68623,0.68615,0.68622,1777099993.0
2006-06-08 18:07:00,0.6863,0.6863,0.6862,0.6862,961300003.0
2006-06-08 18:09:00,0.68625,0.6863,0.68619,0.6863,961300003.0
2006-06-08 18:10:00,0.68634,0.68636,0.68625,0.68625,1122799996.0
2006-06-08 18:11:00,0.68625,0.68633,0.68625,0.68633,969500010.0
2006-06-08 18:12:00,0.68629,0.68633,0.68624,0.68625,966099997.0
2006-06-08 18:13:00,0.68627,0.6863,0.68627,0.68628,1072300002.0
2006-06-08 18:14:00,0.6863,0.68652,0.6863,0.6864,1489499998.0
2006-06-08 18:15:00,0.68642,0.68643,0.68634,0.68637,2011199988.0
2006-06-08 18:16:00,0.68642,0.68657,0.68641,0.6865,923100005.0
2006-06-08 18:17:00,0.68651,0.68657,0.68647,0.68653,685499994.0
2006-06-08 18:18:00,0.68652,0.68653,0.68646,0.68647,939699999.0
2006-06-08 18:19:00,0.68645,0.68648,0.68638,0.68643,699000004.0
2006-06-08 18:20:00,0.68645,0.68656,0.68645,0.68656,670100001.0
2006-06-08 18:21:00,0.68652,0.68652,0.68634,0.68645,812699997.0
2006-06-08 18:22:00,0.68645,0.68645,0.68636,0.6864,1141799997.0
2006-06-08 18:23:00,0.68635,0.68648,0.68635,0.68642,1210799992.0
2006-06-08 18:24:00,0.68633,0.68646,0.68633,0.68637,884600002.0
2006-06-08 18:25:00,0.68637,0.68639,0.68631,0.68636,795500002.0
2006-06-08 18:26:00,0.68638,0.68642,0.68622,0.68642,1341600001.0
2006-06-08 18:27:00,0.68642,0.68642,0.68632,0.68633,822200003.0
2006-06-08 18:28:00,0.68635,0.68637,0.68627,0.68634,702199998.0
2006-06-08 18:29:00,0.68634,0.68639,0.68626,0.68639,821899999.0
2006-06-08 18:30:00,0.68636,0.68636,0.6862,0.6863,791899999.0
2006-06-08 18:31:00,0.68626,0.68632,0.68623,0.68628,615000004.0
2006-06-08 18:32:00,0.68631,0.68637,0.68624,0.68629,518499996.0
2006-06-08 18:33:00,0.68632,0.68634,0.68625,0.68626,899000001.0
2006-06-08 18:34:00,0.68627,0.68637,0.68623,0.68633,1174999999.0
2006-06-08 18:35:00,0.68636,0.68642,0.68632,0.68642,509900001.0
2006-06-08 18:36:00,0.6864,0.68645,0.6864,0.68645,170200004.0
2006-06-08 18:37:00,0.68642,0.68645,0.68636,0.68645,441099995.0
2006-06-08 18:38:00,0.68643,0.68644,0.68639,0.68642,396800003.0
2006-06-08 18:39:00,0.68643,0.68643,0.68634,0.68638,265600001.0
2006-06-08 18:40:00,0.6864,0.6864,0.68635,0.68637,259899996.0
2006-06-08 18:41:00,0.68637,0.68643,0.68634,0.68636,705000006.0
2006-06-08 18:42:00,0.68633,0.68639,0.68632,0.68639,532100004.0
2006-06-08 18:43:00,0.68637,0.68642,0.68637,0.68642,282900002.0
2006-06-08 18:44:00,0.68645,0.68648,0.68639,0.68643,624999995.0
2006-06-08 18:45:00,0.68643,0.68651,0.6864,0.68645,292999997.0
2006-06-08 18:46:00,0.68655,0.68657,0.68651,0.68655,156699998.0
2006-06-08 18:47:00,0.68656,0.68656,0.68649,0.68654,153800001.0
2006-06-08 18:48:00,0.68651,0.68655,0.68645,0.68655,385100003.0
2006-06-08 18:49:00,0.6865,0.68659,0.68648,0.68652,134300000.0
2006-06-08 18:50:00,0.6865,0.68656,0.6865,0.68653,106100000.0
2006-06-08 18:51:00,0.68654,0.68657,0.6865,0.68651,347899992.0
2006-06-08 18:52:00,0.68652,0.68653,0.68647,0.6865,399900005.0
2006-06-08 18:53:00,0.6865,0.68653,0.68642,0.68642,706199990.0
2006-06-08 18:54:00,0.68648,0.6865,0.68645,0.6865,286600002.0
2006-06-08 18:55:00,0.68645,0.68645,0.68635,0.68639,674500004.0
2006-06-08 18:56:00,0.68638,0.68643,0.68637,0.68638,331900002.0
2006-06-08 18:57:00,0.68642,0.68646,0.68639,0.68639,486400000.0
2006-06-08 18:58:00,0.68635,0.68644,0.68634,0.68641,1044499987.0
2006-06-08 18:59:00,0.6864,0.68645,0.6864,0.68642,788400003.0
2006-06-08 19:00:00,0.6864,0.68645,0.6864,0.68645,440700003.0
2006-06-08 19:01:00,0.68642,0.68642,0.68634,0.68635,109300001.0
2006-06-08 19:02:00,0.68634,0.68634,0.68628,0.68631,579000002.0
2006-06-08 19:03:00,0.68626,0.68626,0.68608,0.68609,532600002.0
2006-06-08 19:04:00,0.6861,0.68615,0.68609,0.68611,321900003.0
2006-06-08 19:05:00,0.68604,0.68608,0.68596,0.68602,410699998.0
2006-06-08 19:06:00,0.68597,0.68609,0.68597,0.68602,585099994.0
2006-06-08 19:07:00,0.68608,0.68608,0.68602,0.68607,309399998.0
2006-06-08 19:08:00,0.68613,0.68613,0.68597,0.68603,917499997.0
2006-06-08 19:09:00,0.68604,0.68613,0.68601,0.68609,542200000.0
2006-06-08 19:10:00,0.68608,0.68608,0.68592,0.68592,324599997.0
2006-06-08 19:11:00,0.6859,0.68604,0.6859,0.68604,145299997.0
2006-06-08 19:12:00,0.68601,0.68604,0.68599,0.68603,130000001.0
2006-06-08 19:13:00,0.686,0.68605,0.686,0.686,364699998.0
2006-06-08 19:14:00,0.68598,0.68603,0.68593,0.68598,302899998.0
2006-06-08 19:15:00,0.68597,0.68598,0.68586,0.68588,422600005.0
2006-06-08 19:16:00,0.68583,0.68583,0.68578,0.6858,171299996.0
2006-06-08 19:17:00,0.6858,0.68582,0.68573,0.68575,298199997.0
2006-06-08 19:18:00,0.68573,0.68576,0.6857,0.68576,215899997.0
2006-06-08 19:19:00,0.68576,0.68581,0.68571,0.68571,442700006.0
2006-06-08 19:20:00,0.68568,0.68582,0.68568,0.68577,462100007.0
2006-06-08 19:21:00,0.68576,0.68577,0.6857,0.68577,289699995.0
2006-06-08 19:22:00,0.6858,0.68583,0.68576,0.6858,319599995.0
2006-06-08 19:23:00,0.68578,0.68586,0.68578,0.68583,294999997.0
2006-06-08 19:24:00,0.68583,0.686,0.68582,0.686,149500003.0
2006-06-08 19:25:00,0.68602,0.68602,0.68593,0.68602,152400005.0
2006-06-08 19:26:00,0.68603,0.6861,0.68602,0.68602,606299998.0
2006-06-08 19:27:00,0.68602,0.68605,0.686,0.68605,948999994.0
2006-06-08 19:28:00,0.68602,0.68605,0.68602,0.68605,345999997.0
2006-06-08 19:29:00,0.68602,0.68611,0.68602,0.68606,410800009.0
2006-06-08 19:30:00,0.68603,0.68603,0.68594,0.68597,551000005.0
2006-06-08 19:31:00,0.68597,0.68604,0.68595,0.68602,810300002.0
2006-06-08 19:32:00,0.68605,0.68606,0.68598,0.68606,355499999.0
2006-06-08 19:33:00,0.68601,0.68601,0.68594,0.68595,208500000.0
2006-06-08 19:34:00,0.68593,0.68595,0.68593,0.68595,377100005.0
2006-06-08 19:35:00,0.68594,0.68595,0.68588,0.68595,469299996.0
2006-06-08 19:36:00,0.68598,0.68598,0.6859,0.68595,683500001.0
2006-06-08 19:37:00,0.68595,0.68598,0.68592,0.68595,486500006.0
2006-06-08 19:38:00,0.68597,0.68601,0.68594,0.68594,229400006.0
2006-06-08 19:39:00,0.68592,0.68593,0.68586,0.68587,984000000.0
2006-06-08 19:40:00,0.68583,0.68593,0.68583,0.6859,722600001.0
2006-06-08 19:41:00,0.68592,0.68602,0.68592,0.68593,644399995.0
2006-06-08 19:42:00,0.68596,0.68614,0.68596,0.68614,276699997.0
2006-06-08 19:43:00,0.68614,0.68618,0.68613,0.68615,113399998.0
2006-06-08 19:44:00,0.68612,0.68619,0.68612,0.68616,439200004.0
2006-06-08 19:45:00,0.6862,0.68622,0.68616,0.68621,331599999.0
2006-06-08 19:46:00,0.68625,0.68627,0.68622,0.68622,228700001.0
2006-06-08 19:47:00,0.68621,0.68621,0.68617,0.68619,105500003.0
2006-06-08 19:48:00,0.68618,0.68621,0.68615,0.68615,178599999.0
2006-06-08 19:49:00,0.68614,0.68625,0.68614,0.68625,292399999.0
2006-06-08 19:50:00,0.68625,0.68627,0.68621,0.68622,336400004.0
2006-06-08 19:51:00,0.68619,0.68619,0.68611,0.68618,309100003.0
2006-06-08 19:52:00,0.6862,0.68621,0.68615,0.68615,367299999.0
2006-06-08 19:53:00,0.68615,0.68621,0.68615,0.68615,112600000.0
2006-06-08 19:54:00,0.68617,0.68628,0.68615,0.68628,70700000.0
2006-06-08 19:55:00,0.6863,0.6863,0.68627,0.68627,141100000.0
2006-06-08 19:56:00,0.68625,0.68629,0.68625,0.68629,136400002.0
2006-06-08 19:57:00,0.6863,0.68632,0.68621,0.68626,451800000.0
2006-06-08 19:58:00,0.68628,0.6863,0.68625,0.68627,239700004.0
2006-06-08 19:59:00,0.68627,0.68629,0.68624,0.68627,659999997.0
2006-06-08 20:00:00,0.68633,0.68635,0.68626,0.68635,159099998.0
2006-06-08 20:01:00,0.68635,0.68635,0.68623,0.68623,218199999.0
2006-06-08 20:02:00,0.6862,0.6862,0.68599,0.68599,139399997.0
2006-06-08 20:03:00,0.68602,0.68607,0.68601,0.68602,191900001.0
2006-06-08 20:04:00,0.686,0.68602,0.68592,0.68592,208900000.0
2006-06-08 20:05:00,0.68592,0.68597,0.68592,0.68595,160400002.0
2006-06-08 20:06:00,0.68591,0.68598,0.6859,0.68596,101899998.0
2006-06-08 20:07:00,0.68593,0.68594,0.68592,0.68593,246599999.0
2006-06-08 20:08:00,0.68592,0.68592,0.6858,0.68581,613000003.0
2006-06-08 20:09:00,0.6858,0.68598,0.6858,0.68598,247700006.0
2006-06-08 20:10:00,0.68599,0.686,0.68579,0.68583,118700001.0
2006-06-08 20:11:00,0.68583,0.68588,0.68582,0.68585,284799998.0
2006-06-08 20:12:00,0.68587,0.68595,0.68582,0.68593,1119100003.0
2006-06-08 20:13:00,0.6859,0.68595,0.68586,0.6859,427799998.0
2006-06-08 20:14:00,0.68592,0.68592,0.68585,0.68588,376099997.0
2006-06-08 20:15:00,0.68592,0.68595,0.68589,0.68592,755299997.0
2006-06-08 20:16:00,0.68595,0.686,0.68595,0.68598,459700004.0
2006-06-08 20:17:00,0.686,0.68602,0.68596,0.68599,248200004.0
2006-06-08 20:18:00,0.68602,0.68607,0.68597,0.68607,436900000.0
2006-06-08 20:19:00,0.6861,0.68624,0.6861,0.68615,543899998.0
2006-06-08 20:20:00,0.68622,0.68622,0.68611,0.68618,491999992.0
2006-06-08 20:21:00,0.68615,0.68622,0.68615,0.6862,205699999.0
2006-06-08 20:22:00,0.68616,0.68616,0.68609,0.68615,88299999.0
2006-06-08 20:23:00,0.68616,0.6862,0.68612,0.68612,575600001.0
2006-06-08 20:24:00,0.68605,0.68611,0.686,0.68605,297099994.0
2006-06-08 20:25:00,0.68606,0.68614,0.68605,0.68609,461500002.0
2006-06-08 20:26:00,0.68608,0.68611,0.686,0.68611,934399992.0
2006-06-08 20:27:00,0.68613,0.68619,0.68613,0.68615,460499995.0
2006-06-08 20:28:00,0.68617,0.68617,0.68608,0.6861,620499993.0
2006-06-08 20:29:00,0.68612,0.68616,0.68606,0.68607,651300002.0
2006-06-08 20:30:00,0.68609,0.68623,0.68608,0.68623,1617299998.0
2006-06-08 20:31:00,0.68621,0.68621,0.68607,0.6861,926600007.0
2006-06-08 20:32:00,0.68613,0.68621,0.68611,0.68615,1590299988.0
2006-06-08 20:33:00,0.68615,0.68621,0.68611,0.68611,261800001.0
2006-06-08 20:34:00,0.68608,0.68614,0.68608,0.68612,305100002.0
2006-06-08 20:35:00,0.68615,0.68615,0.6861,0.68615,305699998.0
2006-06-08 20:36:00,0.68615,0.68619,0.68614,0.68614,365899996.0
2006-06-08 20:37:00,0.68613,0.68622,0.68612,0.68615,756400006.0
2006-06-08 20:38:00,0.68609,0.68619,0.68606,0.6861,917199999.0
2006-06-08 20:39:00,0.6861,0.68625,0.6861,0.6862,394000000.0
2006-06-08 20:40:00,0.6862,0.68625,0.68617,0.68618,377400000.0
2006-06-08 20:41:00,0.6862,0.68636,0.6862,0.68625,194799999.0
2006-06-08 20:42:00,0.68626,0.68629,0.68626,0.68626,88600001.0
2006-06-08 20:43:00,0.68621,0.68621,0.68602,0.68602,532099999.0
2006-06-08 20:44:00,0.68599,0.68606,0.68598,0.68599,886499995.0
2006-06-08 20:45:00,0.68598,0.686,0.68595,0.68598,443800008.0
2006-06-08 20:46:00,0.68604,0.68608,0.686,0.686,197600005.0
2006-06-08 20:47:00,0.68597,0.686,0.68591,0.68592,578200003.0
2006-06-08 20:48:00,0.6859,0.68602,0.68584,0.6859,779199998.0
2006-06-08 20:49:00,0.68592,0.68595,0.6859,0.6859,337600004.0
2006-06-08 20:50:00,0.68592,0.68595,0.68586,0.68589,1348800012.0
2006-06-08 20:51:00,0.68585,0.68588,0.68581,0.68585,573000004.0
2006-06-08 20:52:00,0.68588,0.6859,0.68581,0.68586,439199998.0
2006-06-08 20:53:00,0.68592,0.68601,0.68588,0.68588,772400007.0
2006-06-08 20:54:00,0.6859,0.68591,0.68581,0.6859,589899999.0
2006-06-08 20:55:00,0.68592,0.68595,0.68588,0.68593,567099998.0
2006-06-08 20:56:00,0.68598,0.68607,0.68595,0.68604,1072699995.0
2006-06-08 20:57:00,0.68602,0.68614,0.68601,0.68605,1045499999.0
2006-06-08 20:58:00,0.68605,0.68616,0.68605,0.68607,867499997.0
2006-06-08 20:59:00,0.68603,0.68603,0.6859,0.68598,1637000011.0
2006-06-08 21:00:00,0.68605,0.6861,0.68599,0.68608,1358700006.0
2006-06-08 21:01:00,0.6861,0.68615,0.68608,0.68615,1421099998.0
2006-06-08 21:02:00,0.68614,0.68614,0.68599,0.68612,513600003.0
2006-06-08 21:03:00,0.6861,0.6861,0.68601,0.68607,792000002.0
2006-06-08 21:04:00,0.68608,0.68612,0.68607,0.68611,480300001.0
2006-06-08 21:05:00,0.6861,0.68614,0.68601,0.68601,779200005.0
2006-06-08 21:06:00,0.686,0.68603,0.68598,0.686,562600011.0
2006-06-08 21:07:00,0.686,0.68603,0.68598,0.68601,168799998.0
2006-06-08 21:08:00,0.68603,0.68606,0.68594,0.68594,172099999.0
2006-06-08 21:09:00,0.686,0.68606,0.686,0.68605,349999996.0
2006-06-08 21:10:00,0.68604,0.68604,0.686,0.686,191200004.0
2006-06-08 21:11:00,0.686,0.68602,0.68597,0.686,241799999.0
2006-06-08 21:12:00,0.68599,0.68612,0.68599,0.68612,127699998.0
2006-06-08 21:13:00,0.68615,0.6862,0.68613,0.68613,443400008.0
2006-06-08 21:14:00,0.68614,0.68614,0.68605,0.68612,633399999.0
2006-06-08 21:15:00,0.6861,0.6861,0.68597,0.6861,256000004.0
2006-06-08 21:16:00,0.68608,0.68609,0.68605,0.68609,571399996.0
2006-06-08 21:17:00,0.68607,0.68621,0.68607,0.68621,193499998.0
2006-06-08 21:18:00,0.6862,0.68623,0.68617,0.6862,133799997.0
2006-06-08 21:19:00,0.68618,0.68619,0.68612,0.68614,500500005.0
2006-06-08 21:20:00,0.68622,0.68626,0.68619,0.68622,1161400006.0
2006-06-08 21:21:00,0.68627,0.68629,0.6862,0.68627,362099991.0
2006-06-08 21:22:00,0.68636,0.68645,0.68634,0.68645,577600002.0
2006-06-08 21:23:00,0.6864,0.6864,0.68629,0.68632,93900001.0
2006-06-08 21:24:00,0.68637,0.68638,0.68628,0.6863,271899999.0
2006-06-08 21:25:00,0.68634,0.68642,0.68634,0.68634,239899996.0
2006-06-08 21:26:00,0.68638,0.68645,0.68638,0.68638,115499997.0
2006-06-08 21:27:00,0.68637,0.68637,0.6863,0.68635,221399993.0
2006-06-08 21:28:00,0.68636,0.68641,0.68634,0.68638,216899999.0
2006-06-08 21:29:00,0.6864,0.68641,0.68638,0.68638,86999999.0
2006-06-08 21:30:00,0.68635,0.68639,0.68635,0.68638,164400001.0
2006-06-08 21:31:00,0.68639,0.68645,0.68638,0.68643,223900007.0
2006-06-08 21:32:00,0.68643,0.68653,0.68643,0.6865,630499991.0
2006-06-08 21:33:00,0.6865,0.68653,0.68647,0.68647,464400000.0
2006-06-08 21:34:00,0.68647,0.68651,0.68644,0.68644,472300000.0
2006-06-08 21:35:00,0.68646,0.68649,0.68642,0.68644,214500000.0
2006-06-08 21:36:00,0.68646,0.68652,0.68646,0.68646,64000000.0
2006-06-08 21:37:00,0.68648,0.68648,0.68642,0.68645,319200002.0
2006-06-08 21:38:00,0.68643,0.68648,0.6864,0.68648,200499998.0
2006-06-08 21:39:00,0.68645,0.6865,0.68645,0.68645,118800000.0
2006-06-08 21:40:00,0.68639,0.68646,0.68638,0.68638,192399998.0
2006-06-08 21:41:00,0.68638,0.68646,0.68638,0.68646,81700000.0
2006-06-08 21:42:00,0.68643,0.68644,0.68637,0.68644,146300000.0
2006-06-08 21:43:00,0.68644,0.68652,0.68642,0.68646,230000003.0
2006-06-08 21:44:00,0.68648,0.68653,0.68648,0.6865,427300004.0
2006-06-08 21:45:00,0.68648,0.68648,0.68647,0.68648,78300001.0
2006-06-08 21:46:00,0.68648,0.68648,0.68642,0.68645,525900000.0
2006-06-08 21:47:00,0.68645,0.68647,0.68645,0.68645,210500001.0
2006-06-08 21:48:00,0.68643,0.68643,0.68637,0.68642,96499999.0
2006-06-08 21:49:00,0.68644,0.6865,0.68644,0.6865,147200001.0
2006-06-08 21:50:00,0.68647,0.68649,0.68642,0.68646,119699997.0
2006-06-08 21:51:00,0.68646,0.68651,0.6864,0.68643,400999992.0
2006-06-08 21:52:00,0.68643,0.68652,0.68643,0.68645,175700001.0
2006-06-08 21:53:00,0.68649,0.68651,0.68646,0.6865,229900003.0
2006-06-08 21:54:00,0.68646,0.68647,0.68639,0.68643,314900006.0
2006-06-08 21:55:00,0.68645,0.68653,0.68645,0.68646,137100001.0
2006-06-08 21:56:00,0.68647,0.68647,0.68645,0.68645,157600000.0
2006-06-08 21:57:00,0.68647,0.68654,0.68646,0.68648,394900000.0
2006-06-08 21:58:00,0.68645,0.68645,0.68642,0.68642,103199999.0
2006-06-08 21:59:00,0.6864,0.68645,0.68631,0.68645,405999992.0
2006-06-08 22:00:00,0.68644,0.68644,0.68637,0.68638,270799999.0
2006-06-08 22:01:00,0.68639,0.68639,0.68627,0.68637,254999996.0
2006-06-08 22:02:00,0.68639,0.68639,0.6863,0.6863,529199996.0
2006-06-08 22:03:00,0.68631,0.68649,0.68631,0.68641,281400002.0
2006-06-08 22:04:00,0.68637,0.68641,0.68629,0.68641,380300000.0
2006-06-08 22:05:00,0.6864,0.68647,0.6864,0.68645,210799998.0
2006-06-08 22:06:00,0.68648,0.68648,0.68638,0.68638,219000004.0
2006-06-08 22:07:00,0.68635,0.68644,0.68635,0.68644,188899998.0
2006-06-08 22:08:00,0.68642,0.68646,0.68638,0.6864,262300000.0
2006-06-08 22:09:00,0.68642,0.68646,0.68641,0.68642,221700001.0
2006-06-08 22:10:00,0.6864,0.68647,0.6864,0.68643,196000001.0
2006-06-08 22:11:00,0.68645,0.68645,0.68642,0.68642,99300000.0
2006-06-08 22:12:00,0.68643,0.68645,0.68639,0.68643,483899995.0
2006-06-08 22:13:00,0.68641,0.68641,0.68638,0.68638,134000000.0
2006-06-08 22:14:00,0.68638,0.68644,0.68638,0.68638,121400000.0
2006-06-08 22:15:00,0.68642,0.68647,0.68638,0.68638,672799985.0
2006-06-08 22:16:00,0.68636,0.68638,0.68631,0.68633,565000001.0
2006-06-08 22:17:00,0.68637,0.68642,0.68636,0.68637,178200001.0
2006-06-08 22:18:00,0.68638,0.68638,0.68632,0.68632,123099998.0
2006-06-08 22:19:00,0.68631,0.68632,0.68628,0.68628,203599999.0
2006-06-08 22:20:00,0.68631,0.68634,0.68631,0.68634,79899998.0
2006-06-08 22:21:00,0.68634,0.68641,0.68629,0.6863,392000000.0
2006-06-08 22:22:00,0.68627,0.68633,0.68625,0.68625,396299997.0
2006-06-08 22:23:00,0.68623,0.68639,0.68623,0.68627,387800000.0
2006-06-08 22:24:00,0.68628,0.68634,0.68624,0.68631,223200001.0
2006-06-08 22:25:00,0.6863,0.68635,0.6863,0.68635,195400000.0
2006-06-08 22:26:00,0.68632,0.68635,0.6863,0.68632,295599997.0
2006-06-08 22:27:00,0.68632,0.68636,0.68632,0.68636,154300001.0
2006-06-08 22:28:00,0.68639,0.68645,0.68639,0.68645,198699999.0
2006-06-08 22:29:00,0.68648,0.68648,0.68639,0.6864,194099999.0
2006-06-08 22:30:00,0.68643,0.68645,0.68642,0.68642,150799997.0
2006-06-08 22:31:00,0.68644,0.68646,0.68643,0.68645,92499999.0
2006-06-08 22:32:00,0.68648,0.68648,0.68645,0.68645,205200000.0
2006-06-08 22:33:00,0.68645,0.68648,0.68645,0.68648,311000000.0
2006-06-08 22:34:00,0.68648,0.68648,0.68645,0.68645,211700000.0
2006-06-08 22:35:00,0.68645,0.68648,0.6864,0.68648,223900000.0
2006-06-08 22:36:00,0.6865,0.68653,0.68648,0.6865,101600002.0
2006-06-08 22:37:00,0.68651,0.68654,0.68645,0.68645,289500000.0
2006-06-08 22:38:00,0.68652,0.68652,0.68648,0.68648,126600002.0
2006-06-08 22:39:00,0.68647,0.68647,0.68643,0.68647,188299999.0
2006-06-08 22:40:00,0.68643,0.68646,0.6864,0.6864,309600004.0
2006-06-08 22:41:00,0.6864,0.68648,0.6864,0.68648,288100002.0
2006-06-08 22:42:00,0.68642,0.68646,0.68637,0.68642,297900001.0
2006-06-08 22:43:00,0.68651,0.68653,0.68646,0.68647,110000000.0
2006-06-08 22:44:00,0.68651,0.68654,0.68648,0.68654,190100000.0
2006-06-08 22:45:00,0.68656,0.68656,0.68646,0.68646,196499998.0
2006-06-08 22:46:00,0.68647,0.68655,0.68647,0.68653,85599998.0
2006-06-08 22:47:00,0.6866,0.68664,0.68655,0.68655,217899999.0
2006-06-08 22:48:00,0.68652,0.68655,0.68644,0.68644,333000003.0
2006-06-08 22:49:00,0.68655,0.68659,0.68651,0.68651,148800002.0
2006-06-08 22:50:00,0.68653,0.68655,0.68647,0.68647,103199998.0
2006-06-08 22:51:00,0.68649,0.68653,0.68646,0.68653,68000002.0
2006-06-08 22:52:00,0.68651,0.68651,0.68644,0.68644,62099998.0
2006-06-08 22:53:00,0.68644,0.68649,0.68641,0.68646,160400006.0
2006-06-08 22:54:00,0.68648,0.68653,0.68647,0.68648,98200001.0
2006-06-08 22:55:00,0.68647,0.68653,0.68646,0.68653,133900001.0
2006-06-08 22:56:00,0.68654,0.68654,0.68646,0.68648,99200000.0
2006-06-08 22:57:00,0.68645,0.68651,0.68644,0.68651,137900000.0
2006-06-08 22:58:00,0.68652,0.68656,0.68643,0.68645,336800003.0
2006-06-08 22:59:00,0.68644,0.6866,0.68639,0.68639,281400003.0
2006-06-08 23:00:00,0.68625,0.68657,0.68625,0.68652,154700000.0
2006-06-08 23:01:00,0.68672,0.6868,0.68652,0.68666,262299997.0
2006-06-08 23:02:00,0.68667,0.68677,0.68642,0.68642,158199997.0
2006-06-08 23:03:00,0.68653,0.68687,0.68648,0.68687,164400001.0
2006-06-08 23:04:00,0.6867,0.68686,0.68658,0.6868,208299999.0
2006-06-08 23:05:00,0.68694,0.68696,0.68661,0.68683,123099999.0
2006-06-08 23:06:00,0.68671,0.68689,0.6866,0.6866,142000003.0
2006-06-08 23:07:00,0.68665,0.68684,0.68665,0.6868,112999998.0
2006-06-08 23:08:00,0.68645,0.68673,0.68645,0.68662,155100002.0
2006-06-08 23:09:00,0.68653,0.68661,0.68636,0.68638,207000001.0
2006-06-08 23:10:00,0.6864,0.68652,0.68631,0.68636,148200000.0
2006-06-08 23:11:00,0.68648,0.6865,0.68606,0.68628,158799999.0
2006-06-08 23:12:00,0.68618,0.68633,0.68613,0.68623,151200003.0
2006-06-08 23:13:00,0.68621,0.68629,0.68607,0.68628,135499996.0
2006-06-08 23:14:00,0.68608,0.68633,0.68606,0.68614,341100001.0
2006-06-08 23:15:00,0.6862,0.68631,0.68606,0.6861,214799998.0
2006-06-08 23:16:00,0.68627,0.6863,0.68599,0.68599,113899999.0
2006-06-08 23:17:00,0.68608,0.68621,0.68598,0.68621,161199999.0
2006-06-08 23:18:00,0.68601,0.68638,0.68599,0.68638,104400001.0
2006-06-08 23:19:00,0.68622,0.68633,0.68612,0.68625,209300004.0
2006-06-08 23:20:00,0.6862,0.68631,0.68614,0.68621,126199999.0
2006-06-08 23:21:00,0.68623,0.68632,0.68612,0.68612,277500006.0
2006-06-08 23:22:00,0.68626,0.68635,0.68616,0.68626,243700001.0
2006-06-08 23:23:00,0.68637,0.68639,0.6861,0.68623,216000001.0
2006-06-08 23:24:00,0.68613,0.68635,0.68607,0.68615,277600002.0
2006-06-08 23:25:00,0.68608,0.68631,0.68608,0.68622,101400002.0
2006-06-08 23:26:00,0.68622,0.68635,0.68619,0.68629,152899998.0
2006-06-08 23:27:00,0.68634,0.68641,0.68601,0.6861,184599997.0
2006-06-08 23:28:00,0.68618,0.68631,0.68618,0.68621,99699998.0
2006-06-08 23:29:00,0.68618,0.68625,0.686,0.686,340799993.0
2006-06-08 23:30:00,0.68601,0.68622,0.68599,0.68608,94200001.0
2006-06-08 23:31:00,0.6862,0.68627,0.68609,0.6862,113099999.0
2006-06-08 23:32:00,0.6865,0.6865,0.68602,0.68602,148100000.0
2006-06-08 23:33:00,0.68598,0.68598,0.6859,0.68595,61100001.0
2006-06-08 23:34:00,0.68597,0.68601,0.68592,0.68597,98199998.0
2006-06-08 23:35:00,0.686,0.68605,0.68598,0.68605,111900003.0
2006-06-08 23:36:00,0.686,0.686,0.68596,0.68596,42100000.0
2006-06-08 23:37:00,0.68598,0.686,0.68595,0.686,105399998.0
2006-06-08 23:38:00,0.68596,0.68604,0.68596,0.686,154000002.0
2006-06-08 23:39:00,0.68605,0.68607,0.68602,0.68605,189200002.0
2006-06-08 23:40:00,0.68601,0.68601,0.68597,0.68597,30500000.0
2006-06-08 23:41:00,0.68595,0.68595,0.6859,0.6859,65299999.0
2006-06-08 23:42:00,0.68598,0.68602,0.68598,0.68602,34300000.0
2006-06-08 23:43:00,0.68604,0.68604,0.68597,0.68597,86300001.0
2006-06-08 23:44:00,0.68598,0.68598,0.68595,0.68597,78699999.0
2006-06-08 23:45:00,0.68597,0.68604,0.68597,0.68602,277299998.0
2006-06-08 23:46:00,0.686,0.686,0.686,0.686,35099998.0
2006-06-08 23:47:00,0.686,0.686,0.68598,0.68598,13500000.0
2006-06-08 23:48:00,0.68601,0.68605,0.68598,0.68598,196300002.0
2006-06-08 23:49:00,0.68585,0.68585,0.68565,0.68567,84900000.0
2006-06-08 23:50:00,0.6856,0.6856,0.6856,0.6856,8800000.0
2006-06-08 23:51:00,0.68568,0.68572,0.68561,0.68561,223999999.0
2006-06-08 23:52:00,0.68558,0.68564,0.68558,0.68561,118099999.0
2006-06-08 23:53:00,0.68558,0.68564,0.68558,0.68561,118199999.0
2006-06-08 23:54:00,0.68565,0.68565,0.68556,0.68559,120600003.0
2006-06-08 23:55:00,0.68564,0.68564,0.68559,0.68561,152600002.0
2006-06-08 23:56:00,0.68556,0.68561,0.68556,0.68558,274600000.0
2006-06-08 23:57:00,0.6856,0.68562,0.68557,0.68557,166799999.0
2006-06-08 23:58:00,0.6856,0.6856,0.6853,0.6853,56000001.0
2006-06-08 23:59:00,0.68557,0.68564,0.68557,0.68564,106900002.0
2006-06-09 00:00:00,0.68563,0.68566,0.68559,0.6856,158999995.0
2006-06-09 00:01:00,0.68563,0.68564,0.68559,0.68564,82000000.0
2006-06-09 00:02:00,0.68564,0.68565,0.68559,0.68562,134800000.0
2006-06-09 00:03:00,0.68563,0.68567,0.68563,0.68567,32900000.0
2006-06-09 00:04:00,0.68568,0.68568,0.68567,0.68567,76500000.0
2006-06-09 00:05:00,0.68563,0.68566,0.68563,0.68566,82100002.0
2006-06-09 00:06:00,0.68563,0.6857,0.68562,0.68568,104600003.0
2006-06-09 00:07:00,0.68562,0.68565,0.6856,0.6856,196599999.0
2006-06-09 00:08:00,0.68563,0.68568,0.68562,0.68562,155700000.0
2006-06-09 00:09:00,0.68568,0.68571,0.68565,0.68565,120900002.0
2006-06-09 00:10:00,0.6857,0.68586,0.6857,0.68583,163400000.0
2006-06-09 00:11:00,0.68588,0.68588,0.68566,0.68573,145000003.0
2006-06-09 00:12:00,0.68576,0.68576,0.68564,0.68573,250999996.0
2006-06-09 00:13:00,0.68573,0.68578,0.68565,0.68573,247899997.0
2006-06-09 00:14:00,0.68572,0.68574,0.68565,0.68574,156300000.0
2006-06-09 00:15:00,0.68581,0.68585,0.68577,0.68581,112600002.0
2006-06-09 00:16:00,0.68579,0.68583,0.68579,0.68581,213400003.0
2006-06-09 00:17:00,0.68575,0.68581,0.68575,0.68578,79299998.0
2006-06-09 00:18:00,0.68577,0.6858,0.68577,0.6858,110700001.0
2006-06-09 00:19:00,0.68578,0.68578,0.68564,0.68573,128400002.0
2006-06-09 00:20:00,0.68575,0.68575,0.68568,0.68568,64600000.0
2006-06-09 00:21:00,0.68565,0.68565,0.68562,0.68562,12800000.0
2006-06-09 00:22:00,0.68562,0.68571,0.68561,0.68571,95800002.0
2006-06-09 00:23:00,0.68577,0.68579,0.68571,0.68571,146700000.0
2006-06-09 00:24:00,0.68569,0.68607,0.68569,0.68607,164600002.0
2006-06-09 00:25:00,0.68596,0.68605,0.68589,0.68605,86099998.0
2006-06-09 00:26:00,0.6861,0.68615,0.68595,0.68596,249799999.0
2006-06-09 00:27:00,0.68589,0.68619,0.68589,0.68597,159799997.0
2006-06-09 00:28:00,0.68591,0.68615,0.68588,0.68613,161700001.0
2006-06-09 00:29:00,0.68603,0.68625,0.68586,0.68625,142099996.0
2006-06-09 00:30:00,0.68639,0.68639,0.68606,0.68606,93500001.0
2006-06-09 00:31:00,0.68623,0.68635,0.68623,0.68635,92000000.0
2006-06-09 00:32:00,0.68653,0.68662,0.68653,0.68662,144700001.0
2006-06-09 00:33:00,0.68656,0.68661,0.68654,0.68657,155700000.0
2006-06-09 00:34:00,0.6865,0.68658,0.68649,0.68658,145299998.0
2006-06-09 00:35:00,0.68654,0.68659,0.68651,0.68652,157100001.0
2006-06-09 00:36:00,0.68645,0.68647,0.68626,0.68631,112400001.0
2006-06-09 00:37:00,0.6864,0.68647,0.68628,0.68638,206300000.0
2006-06-09 00:38:00,0.68646,0.68648,0.68646,0.68648,55200001.0
2006-06-09 00:39:00,0.68657,0.68665,0.68655,0.68658,96000000.0
2006-06-09 00:40:00,0.68646,0.68646,0.68626,0.68642,60699998.0
2006-06-09 00:41:00,0.68649,0.6866,0.68649,0.68655,121899998.0
2006-06-09 00:42:00,0.68652,0.68652,0.68652,0.68652,66200001.0
2006-06-09 00:43:00,0.68648,0.68652,0.68648,0.68652,34200001.0
2006-06-09 00:44:00,0.68646,0.68653,0.68629,0.68646,169400002.0
2006-06-09 00:45:00,0.68638,0.68646,0.68633,0.68645,244200005.0
2006-06-09 00:46:00,0.68652,0.68658,0.6865,0.68657,195900000.0
2006-06-09 00:47:00,0.6865,0.6865,0.68632,0.68643,137700000.0
2006-06-09 00:48:00,0.68651,0.68654,0.68629,0.68649,139899998.0
2006-06-09 00:49:00,0.68646,0.68646,0.68619,0.68643,86299997.0
2006-06-09 00:50:00,0.68641,0.68641,0.68612,0.68625,114900000.0
2006-06-09 00:51:00,0.6863,0.6863,0.68611,0.68624,138299999.0
2006-06-09 00:52:00,0.68611,0.68614,0.68584,0.68584,128399998.0
2006-06-09 00:53:00,0.68586,0.68618,0.68586,0.68618,139799997.0
2006-06-09 00:54:00,0.68625,0.68625,0.68589,0.68589,68699999.0
2006-06-09 00:55:00,0.68585,0.68585,0.68579,0.68582,162300001.0
2006-06-09 00:56:00,0.6858,0.68585,0.68577,0.68582,55900002.0
2006-06-09 00:57:00,0.68582,0.68588,0.68582,0.68588,163600000.0
2006-06-09 00:58:00,0.68585,0.68587,0.68585,0.68587,69400002.0
2006-06-09 00:59:00,0.68581,0.68588,0.68574,0.68586,198499999.0
2006-06-09 01:00:00,0.68596,0.68606,0.68596,0.68605,63000001.0
2006-06-09 01:01:00,0.686,0.686,0.68589,0.6859,145800003.0
2006-06-09 01:02:00,0.68593,0.68593,0.68592,0.68592,77400002.0
2006-06-09 01:03:00,0.68592,0.68595,0.6859,0.6859,209699998.0
2006-06-09 01:04:00,0.68592,0.68595,0.6859,0.68595,74600001.0
2006-06-09 01:05:00,0.68593,0.68599,0.68592,0.68599,35200000.0
2006-06-09 01:06:00,0.686,0.686,0.68598,0.686,118000001.0
2006-06-09 01:07:00,0.68597,0.68603,0.68593,0.68593,110999998.0
2006-06-09 01:08:00,0.68595,0.68599,0.68595,0.68598,163499999.0
2006-06-09 01:09:00,0.686,0.686,0.68595,0.68598,147699999.0
2006-06-09 01:10:00,0.68599,0.68599,0.68592,0.68597,131500001.0
2006-06-09 01:11:00,0.68598,0.68598,0.68595,0.68595,102799998.0
2006-06-09 01:12:00,0.68593,0.68598,0.68591,0.68593,176399997.0
2006-06-09 01:13:00,0.68594,0.68595,0.68592,0.68592,135799998.0
2006-06-09 01:14:00,0.68589,0.68593,0.68587,0.68588,120100001.0
2006-06-09 01:15:00,0.68586,0.68593,0.68586,0.6859,52800000.0
2006-06-09 01:16:00,0.68588,0.6859,0.68585,0.6859,56500001.0
2006-06-09 01:17:00,0.68587,0.68587,0.68582,0.68582,41400000.0
2006-06-09 01:18:00,0.68576,0.68579,0.68576,0.68579,81400002.0
2006-06-09 01:19:00,0.68581,0.68582,0.68575,0.68579,117999997.0
2006-06-09 01:20:00,0.68581,0.68583,0.68574,0.68577,189900006.0
2006-06-09 01:21:00,0.68571,0.68573,0.68566,0.68573,180999997.0
2006-06-09 01:22:00,0.68575,0.68581,0.68575,0.68579,123400000.0
2006-06-09 01:23:00,0.68579,0.68586,0.68578,0.68582,71899997.0
2006-06-09 01:24:00,0.68581,0.68584,0.68577,0.6858,198000003.0
2006-06-09 01:25:00,0.68576,0.68579,0.68575,0.68579,124100003.0
2006-06-09 01:26:00,0.68575,0.68575,0.68567,0.68571,123500002.0
2006-06-09 01:27:00,0.68576,0.68579,0.68566,0.68571,175000003.0
2006-06-09 01:28:00,0.68582,0.68585,0.68568,0.68568,115800002.0
2006-06-09 01:29:00,0.68566,0.68569,0.68566,0.68569,201299994.0
2006-06-09 01:30:00,0.68569,0.68573,0.68557,0.68573,213199998.0
2006-06-09 01:31:00,0.68575,0.68575,0.6857,0.68571,65099998.0
2006-06-09 01:32:00,0.68573,0.68573,0.68566,0.68566,66700000.0
2006-06-09 01:33:00,0.68569,0.68573,0.68569,0.68569,105400002.0
2006-06-09 01:34:00,0.68566,0.68575,0.68565,0.68565,143300001.0
2006-06-09 01:35:00,0.68572,0.68577,0.68567,0.68567,161699998.0
2006-06-09 01:36:00,0.68569,0.6857,0.68567,0.6857,152700003.0
2006-06-09 01:37:00,0.68577,0.68579,0.68571,0.68575,102899999.0
2006-06-09 01:38:00,0.68572,0.68576,0.68566,0.68575,179499997.0
2006-06-09 01:39:00,0.68579,0.68579,0.6857,0.68574,40600000.0
2006-06-09 01:40:00,0.68568,0.68572,0.68568,0.68568,216600003.0
2006-06-09 01:41:00,0.68568,0.68573,0.68568,0.68568,187499999.0
2006-06-09 01:42:00,0.68569,0.68572,0.68564,0.68564,135700001.0
2006-06-09 01:43:00,0.68569,0.68569,0.68569,0.68569,89699996.0
2006-06-09 01:44:00,0.68573,0.68573,0.68563,0.68567,144300002.0
2006-06-09 01:45:00,0.68571,0.68575,0.68569,0.68572,108600002.0
2006-06-09 01:46:00,0.68568,0.68569,0.68563,0.68564,170599995.0
2006-06-09 01:47:00,0.68568,0.68573,0.68566,0.68572,109000001.0
2006-06-09 01:48:00,0.68568,0.6857,0.68567,0.6857,134399998.0
2006-06-09 01:49:00,0.68565,0.68568,0.68562,0.68568,179000001.0
2006-06-09 01:50:00,0.6857,0.6857,0.68564,0.68565,185000000.0
2006-06-09 01:51:00,0.68569,0.68571,0.68564,0.68571,164899998.0
2006-06-09 01:52:00,0.68568,0.68568,0.68566,0.68568,95000003.0
2006-06-09 01:53:00,0.68567,0.6857,0.68563,0.68567,137499997.0
2006-06-09 01:54:00,0.68563,0.68569,0.68556,0.68562,141000000.0
2006-06-09 01:55:00,0.68565,0.68571,0.68563,0.68565,77300002.0
2006-06-09 01:56:00,0.6856,0.6856,0.68554,0.68558,129199997.0
2006-06-09 01:57:00,0.68557,0.6856,0.68557,0.6856,59899999.0
2006-06-09 01:58:00,0.68561,0.68565,0.68556,0.68559,155800000.0
2006-06-09 01:59:00,0.68562,0.68567,0.68562,0.68566,70600000.0
2006-06-09 02:00:00,0.68563,0.68563,0.6855,0.6855,48600000.0
2006-06-09 02:01:00,0.68556,0.68563,0.68554,0.68563,234699996.0
2006-06-09 02:02:00,0.68561,0.68563,0.68555,0.68563,152300005.0
2006-06-09 02:03:00,0.68567,0.68572,0.68565,0.68568,67800000.0
2006-06-09 02:04:00,0.68568,0.6857,0.6856,0.68568,260300000.0
2006-06-09 02:05:00,0.68573,0.68574,0.68567,0.68571,118699997.0
2006-06-09 02:06:00,0.68569,0.68575,0.68565,0.68566,144300001.0
2006-06-09 02:07:00,0.68569,0.68569,0.68558,0.68569,219499999.0
2006-06-09 02:08:00,0.68574,0.68577,0.68571,0.68571,134699996.0
2006-06-09 02:09:00,0.68571,0.68579,0.68571,0.68573,270700007.0
2006-06-09 02:10:00,0.68575,0.68581,0.68571,0.68571,124399996.0
2006-06-09 02:11:00,0.68563,0.68564,0.68561,0.68562,229400005.0
2006-06-09 02:12:00,0.6856,0.68568,0.6856,0.68566,181900002.0
2006-06-09 02:13:00,0.6857,0.6857,0.68561,0.68565,216700003.0
2006-06-09 02:14:00,0.68566,0.68566,0.68556,0.68558,181900000.0
2006-06-09 02:15:00,0.68557,0.68566,0.68556,0.68565,128000002.0
2006-06-09 02:16:00,0.68567,0.68573,0.68559,0.68563,189700002.0
2006-06-09 02:17:00,0.68565,0.68572,0.68563,0.68565,236200005.0
2006-06-09 02:18:00,0.68566,0.68572,0.68563,0.68568,164500001.0
2006-06-09 02:19:00,0.68573,0.68573,0.68564,0.68569,43600001.0
2006-06-09 02:20:00,0.6857,0.68579,0.6857,0.68575,190000004.0
2006-06-09 02:21:00,0.68571,0.68574,0.68565,0.68565,191900000.0
2006-06-09 02:22:00,0.68569,0.68572,0.68566,0.68572,66099998.0
2006-06-09 02:23:00,0.68568,0.68568,0.68562,0.68567,155600001.0
2006-06-09 02:24:00,0.68567,0.68572,0.6856,0.68571,129699999.0
2006-06-09 02:25:00,0.68576,0.68587,0.68576,0.68585,98000001.0
2006-06-09 02:26:00,0.68584,0.68584,0.68579,0.68579,82400002.0
2006-06-09 02:27:00,0.68582,0.68587,0.68578,0.68581,193799995.0
2006-06-09 02:28:00,0.68585,0.68596,0.68585,0.6859,126100001.0
2006-06-09 02:29:00,0.68593,0.68595,0.6859,0.68595,135399999.0
2006-06-09 02:30:00,0.68595,0.68601,0.68591,0.68597,124100000.0
2006-06-09 02:31:00,0.68591,0.68594,0.68586,0.6859,100500001.0
2006-06-09 02:32:00,0.68591,0.68594,0.68589,0.68594,123600001.0
2006-06-09 02:33:00,0.68597,0.68598,0.68592,0.68596,210000007.0
2006-06-09 02:34:00,0.68591,0.68594,0.68591,0.68594,43600000.0
2006-06-09 02:35:00,0.68593,0.68593,0.68592,0.68592,62399999.0
2006-06-09 02:36:00,0.68587,0.68588,0.68582,0.68588,176099999.0
2006-06-09 02:37:00,0.68586,0.68586,0.68578,0.68578,82300001.0
2006-06-09 02:38:00,0.68577,0.68577,0.68569,0.68571,127300000.0
2006-06-09 02:39:00,0.68568,0.68576,0.68564,0.6857,122000001.0
2006-06-09 02:40:00,0.68573,0.68573,0.68564,0.68573,77700000.0
2006-06-09 02:41:00,0.6857,0.68584,0.6857,0.6858,173700000.0
2006-06-09 02:42:00,0.68576,0.6858,0.6857,0.6857,140199997.0
2006-06-09 02:43:00,0.68565,0.68578,0.68562,0.68564,159099999.0
2006-06-09 02:44:00,0.68561,0.68566,0.6856,0.68565,172400003.0
2006-06-09 02:45:00,0.68558,0.68561,0.68557,0.68561,113099998.0
2006-06-09 02:46:00,0.68559,0.68564,0.68556,0.68558,77500002.0
2006-06-09 02:47:00,0.68557,0.68557,0.68557,0.68557,12800000.0
2006-06-09 02:48:00,0.68558,0.6856,0.68558,0.68558,64900002.0
2006-06-09 02:49:00,0.68567,0.68571,0.68567,0.68571,52500000.0
2006-06-09 02:50:00,0.68571,0.68575,0.68569,0.68575,140200000.0
2006-06-09 02:51:00,0.68575,0.68575,0.68573,0.68574,96100001.0
2006-06-09 02:52:00,0.68571,0.68571,0.68561,0.68568,140200002.0
2006-06-09 02:53:00,0.6857,0.6857,0.68562,0.68565,63000000.0
2006-06-09 02:54:00,0.68567,0.6857,0.68563,0.68563,157299997.0
2006-06-09 02:55:00,0.68565,0.68571,0.68558,0.68562,198600002.0
2006-06-09 02:56:00,0.68561,0.68575,0.68556,0.68575,146300000.0
2006-06-09 02:57:00,0.6857,0.68571,0.68566,0.68568,35100000.0
2006-06-09 02:58:00,0.6857,0.6857,0.68563,0.68569,141999998.0
2006-06-09 02:59:00,0.68563,0.68565,0.6856,0.68563,67000001.0
2006-06-09 03:00:00,0.68563,0.68563,0.6856,0.6856,71299999.0
2006-06-09 03:01:00,0.68555,0.68562,0.68555,0.6856,86199998.0
2006-06-09 03:02:00,0.68563,0.68563,0.68562,0.68562,57400000.0
2006-06-09 03:03:00,0.68559,0.68566,0.68558,0.68559,160399999.0
2006-06-09 03:04:00,0.68558,0.6856,0.68555,0.68555,108300001.0
2006-06-09 03:05:00,0.68558,0.68564,0.68556,0.68558,120000000.0
2006-06-09 03:06:00,0.68562,0.68568,0.68558,0.68568,73400001.0
2006-06-09 03:07:00,0.68566,0.68571,0.68566,0.6857,105200002.0
2006-06-09 03:08:00,0.68567,0.68567,0.68564,0.68564,37500000.0
2006-06-09 03:09:00,0.68566,0.68567,0.68559,0.6856,122000001.0
2006-06-09 03:10:00,0.68566,0.68567,0.68558,0.6856,50200000.0
2006-06-09 03:11:00,0.68558,0.68568,0.68558,0.68565,68500002.0
2006-06-09 03:12:00,0.68569,0.68571,0.68564,0.68568,114899998.0
2006-06-09 03:13:00,0.68568,0.68568,0.68561,0.68563,144399999.0
2006-06-09 03:14:00,0.6857,0.6857,0.68567,0.68567,49399999.0
2006-06-09 03:15:00,0.68568,0.68568,0.68562,0.68562,5700000.0
2006-06-09 03:16:00,0.68564,0.68565,0.68558,0.68559,131900003.0
2006-06-09 03:17:00,0.68565,0.68571,0.68563,0.68571,130499999.0
2006-06-09 03:18:00,0.68574,0.68578,0.68569,0.68571,79400000.0
2006-06-09 03:19:00,0.68563,0.68563,0.68562,0.68562,57000000.0
2006-06-09 03:20:00,0.68562,0.68562,0.68558,0.68558,77500000.0
2006-06-09 03:21:00,0.6856,0.68564,0.68556,0.68563,168699995.0
2006-06-09 03:22:00,0.68559,0.68568,0.68559,0.68563,195299999.0
2006-06-09 03:23:00,0.68562,0.68562,0.68562,0.68562,6000000.0
2006-06-09 03:24:00,0.68564,0.68564,0.68558,0.68558,13500000.0
2006-06-09 03:25:00,0.68557,0.68557,0.68557,0.68557,24700001.0
2006-06-09 03:26:00,0.68556,0.68556,0.68552,0.68552,83100003.0
2006-06-09 03:27:00,0.6856,0.6856,0.68557,0.68558,73100002.0
2006-06-09 03:28:00,0.68559,0.68566,0.68556,0.68566,223800001.0
2006-06-09 03:29:00,0.68566,0.68568,0.68559,0.68568,161099999.0
2006-06-09 03:30:00,0.68564,0.68565,0.68561,0.68561,50299999.0
2006-06-09 03:31:00,0.68564,0.68568,0.68562,0.68568,63600001.0
2006-06-09 03:32:00,0.68563,0.68569,0.68562,0.68562,83200000.0
2006-06-09 03:33:00,0.68553,0.68562,0.68553,0.68562,67100001.0
2006-06-09 03:34:00,0.68555,0.68555,0.6855,0.68553,273100002.0
2006-06-09 03:35:00,0.68554,0.68558,0.68553,0.68558,142100000.0
2006-06-09 03:36:00,0.6856,0.6856,0.68558,0.68558,34000000.0
2006-06-09 03:37:00,0.68561,0.68567,0.6856,0.6856,154700003.0
2006-06-09 03:38:00,0.68562,0.68567,0.68557,0.68557,86900000.0
2006-06-09 03:39:00,0.68556,0.6856,0.68553,0.68557,203900003.0
2006-06-09 03:40:00,0.68555,0.68557,0.68555,0.68557,47100002.0
2006-06-09 03:41:00,0.6855,0.68556,0.6855,0.68556,80499999.0
2006-06-09 03:42:00,0.68556,0.68558,0.68554,0.68556,95300000.0
2006-06-09 03:43:00,0.68555,0.68555,0.68555,0.68555,8800000.0
2006-06-09 03:44:00,0.68552,0.68552,0.68552,0.68552,23900000.0
2006-06-09 03:45:00,0.68554,0.68558,0.68554,0.68558,20000000.0
2006-06-09 03:46:00,0.68557,0.68557,0.68557,0.68557,71000000.0
2006-06-09 03:47:00,0.68557,0.68557,0.68553,0.68553,21900000.0
2006-06-09 03:48:00,0.68557,0.68561,0.68554,0.68561,185199999.0
2006-06-09 03:49:00,0.68555,0.68555,0.6855,0.68553,224799998.0
2006-06-09 03:50:00,0.68552,0.68561,0.68552,0.68558,106400001.0
2006-06-09 03:51:00,0.68558,0.6856,0.68558,0.6856,41600001.0
2006-06-09 03:52:00,0.68559,0.68565,0.68555,0.68555,79999999.0
2006-06-09 03:53:00,0.68562,0.68562,0.68555,0.6856,258100000.0
2006-06-09 03:54:00,0.68563,0.68563,0.68555,0.68557,49200000.0
2006-06-09 03:55:00,0.68553,0.68561,0.68553,0.68553,229300001.0
2006-06-09 03:56:00,0.68553,0.68562,0.6855,0.68554,154799996.0
2006-06-09 03:57:00,0.68556,0.68558,0.6855,0.6855,42199999.0
2006-06-09 03:58:00,0.68547,0.68556,0.68547,0.68554,136200000.0
2006-06-09 03:59:00,0.6856,0.6856,0.68552,0.68552,40299999.0
2006-06-09 04:00:00,0.6856,0.6856,0.68558,0.68558,33800000.0
2006-06-09 04:01:00,0.68555,0.6856,0.68555,0.6856,153400002.0
2006-06-09 04:02:00,0.68557,0.68558,0.68553,0.68558,173300001.0
2006-06-09 04:03:00,0.6856,0.6856,0.68552,0.68553,103200003.0
2006-06-09 04:04:00,0.68555,0.68555,0.68552,0.68553,135199999.0
2006-06-09 04:05:00,0.68559,0.68559,0.68559,0.68559,23200000.0
2006-06-09 04:06:00,0.68563,0.68563,0.68554,0.68558,118899999.0
2006-06-09 04:07:00,0.68558,0.68558,0.68557,0.68557,51900001.0
2006-06-09 04:08:00,0.68557,0.68557,0.68555,0.68555,35100001.0
2006-06-09 04:09:00,0.68557,0.68562,0.68553,0.68562,142100000.0
2006-06-09 04:10:00,0.68558,0.68558,0.68553,0.68553,54499999.0
2006-06-09 04:11:00,0.68555,0.68558,0.6855,0.6855,179299999.0
2006-06-09 04:12:00,0.68553,0.68553,0.68553,0.68553,8800000.0
2006-06-09 04:13:00,0.68555,0.68555,0.68555,0.68555,4000000.0
2006-06-09 04:14:00,0.6855,0.6855,0.68548,0.68548,54400000.0
2006-06-09 04:15:00,0.68555,0.6856,0.68555,0.68556,129400000.0
2006-06-09 04:16:00,0.68555,0.68558,0.68555,0.68558,38599998.0
2006-06-09 04:17:00,0.68558,0.68558,0.68557,0.68557,88599998.0
2006-06-09 04:18:00,0.68563,0.68563,0.68557,0.6856,68799998.0
2006-06-09 04:19:00,0.68553,0.68557,0.68553,0.68556,178299998.0
2006-06-09 04:20:00,0.68557,0.68561,0.68557,0.6856,103700002.0
2006-06-09 04:21:00,0.68559,0.68559,0.68559,0.68559,67199999.0
2006-06-09 04:22:00,0.68553,0.68557,0.6855,0.6855,157100000.0
2006-06-09 04:23:00,0.68558,0.68558,0.68558,0.68558,13600000.0
2006-06-09 04:24:00,0.6855,0.68555,0.6855,0.68555,83799998.0
2006-06-09 04:25:00,0.68555,0.68555,0.68555,0.68555,23200000.0
2006-06-09 04:26:00,0.68548,0.68555,0.68548,0.68555,63699998.0
2006-06-09 04:27:00,0.68555,0.68558,0.6855,0.68558,138000000.0
2006-06-09 04:28:00,0.68552,0.68555,0.6855,0.6855,130100001.0
2006-06-09 04:29:00,0.68554,0.6856,0.68554,0.68558,95600001.0
2006-06-09 04:30:00,0.68559,0.68563,0.68554,0.68554,114700002.0
2006-06-09 04:31:00,0.68555,0.68566,0.68555,0.68563,187100000.0
2006-06-09 04:32:00,0.68567,0.68567,0.68564,0.68566,187800001.0
2006-06-09 04:33:00,0.68561,0.68568,0.68561,0.68561,123399997.0
2006-06-09 04:34:00,0.68559,0.68563,0.68558,0.68558,98500001.0
2006-06-09 04:35:00,0.68561,0.68565,0.6856,0.68561,93500000.0
2006-06-09 04:36:00,0.6856,0.68562,0.68555,0.68562,141599997.0
2006-06-09 04:37:00,0.68555,0.68563,0.68555,0.68557,90300002.0
2006-06-09 04:38:00,0.68557,0.68562,0.68555,0.68562,47500001.0
2006-06-09 04:39:00,0.68559,0.68563,0.68556,0.6856,233200003.0
2006-06-09 04:40:00,0.68569,0.6857,0.68552,0.68552,142199999.0
2006-06-09 04:41:00,0.68557,0.68557,0.68555,0.68557,122400002.0
2006-06-09 04:42:00,0.68562,0.68562,0.68555,0.6856,75299999.0
2006-06-09 04:43:00,0.68558,0.68563,0.68558,0.6856,78200000.0
2006-06-09 04:44:00,0.6856,0.68568,0.6856,0.68567,327200004.0
2006-06-09 04:45:00,0.6856,0.68568,0.6856,0.68568,139699999.0
2006-06-09 04:46:00,0.6857,0.6857,0.68563,0.68568,161899998.0
2006-06-09 04:47:00,0.6857,0.6857,0.68567,0.6857,112100000.0
2006-06-09 04:48:00,0.6857,0.68571,0.68565,0.6857,170899998.0
2006-06-09 04:49:00,0.68572,0.68575,0.6857,0.68571,167300004.0
2006-06-09 04:50:00,0.68569,0.68572,0.68566,0.68567,116600003.0
2006-06-09 04:51:00,0.68569,0.6857,0.68569,0.6857,65399998.0
2006-06-09 04:52:00,0.68572,0.68575,0.68572,0.68575,32499999.0
2006-06-09 04:53:00,0.68576,0.68582,0.68573,0.6858,190299997.0
2006-06-09 04:54:00,0.68577,0.68577,0.68565,0.68571,96000002.0
2006-06-09 04:55:00,0.68572,0.68577,0.6857,0.68572,154900001.0
2006-06-09 04:56:00,0.68572,0.68578,0.68572,0.68578,76099998.0
2006-06-09 04:57:00,0.6857,0.68575,0.6857,0.68575,34300000.0
2006-06-09 04:58:00,0.68568,0.68574,0.68568,0.68574,76900000.0
2006-06-09 04:59:00,0.6857,0.68575,0.6857,0.68575,44500001.0
2006-06-09 05:00:00,0.6857,0.68573,0.6857,0.68573,164699996.0
2006-06-09 05:01:00,0.6857,0.68576,0.68569,0.68569,191700002.0
2006-06-09 05:02:00,0.6857,0.68571,0.6857,0.68571,42500000.0
2006-06-09 05:03:00,0.6858,0.68581,0.68577,0.68578,65300000.0
2006-06-09 05:04:00,0.68577,0.68581,0.68573,0.68581,105500000.0
2006-06-09 05:05:00,0.6858,0.68589,0.68578,0.68585,171100001.0
2006-06-09 05:06:00,0.68583,0.68583,0.68576,0.6858,203500001.0
2006-06-09 05:07:00,0.6858,0.6858,0.68579,0.68579,21500001.0
2006-06-09 05:08:00,0.68579,0.68583,0.68576,0.68576,124200001.0
2006-06-09 05:09:00,0.68576,0.68583,0.68576,0.68581,96699999.0
2006-06-09 05:10:00,0.68569,0.68574,0.68569,0.68572,331300002.0
2006-06-09 05:11:00,0.68575,0.68579,0.68574,0.68575,123100002.0
2006-06-09 05:12:00,0.6858,0.6858,0.68575,0.68575,68799999.0
2006-06-09 05:13:00,0.68575,0.68575,0.6857,0.68575,185300000.0
2006-06-09 05:14:00,0.68575,0.68575,0.68568,0.68572,87600000.0
2006-06-09 05:15:00,0.68574,0.68577,0.68571,0.68571,109300001.0
2006-06-09 05:16:00,0.68575,0.68582,0.68571,0.68582,167600001.0
2006-06-09 05:17:00,0.6858,0.6858,0.68578,0.6858,147299998.0
2006-06-09 05:18:00,0.68575,0.68578,0.68571,0.68571,126299999.0
2006-06-09 05:19:00,0.68575,0.68579,0.68572,0.68572,103700002.0
2006-06-09 05:20:00,0.68576,0.68579,0.68576,0.68577,31900001.0
2006-06-09 05:21:00,0.68584,0.68584,0.68577,0.6858,209700005.0
2006-06-09 05:22:00,0.68579,0.68579,0.68579,0.68579,25500001.0
2006-06-09 05:23:00,0.68574,0.68579,0.68574,0.68579,58300001.0
2006-06-09 05:24:00,0.6858,0.6858,0.68575,0.68575,123199999.0
2006-06-09 05:25:00,0.68578,0.68578,0.68574,0.68574,39899999.0
2006-06-09 05:26:00,0.68576,0.68581,0.68572,0.68572,176400001.0
2006-06-09 05:27:00,0.68575,0.68576,0.68575,0.68576,58999998.0
2006-06-09 05:28:00,0.68576,0.68579,0.68573,0.68576,79599997.0
2006-06-09 05:29:00,0.6858,0.6858,0.68574,0.6858,117300000.0
2006-06-09 05:30:00,0.68576,0.6858,0.68575,0.68575,55199998.0
2006-06-09 05:31:00,0.68573,0.68574,0.68573,0.68574,68800000.0
2006-06-09 05:32:00,0.6857,0.68578,0.6857,0.68572,282400000.0
2006-06-09 05:33:00,0.6857,0.68583,0.6857,0.6858,310299994.0
2006-06-09 05:34:00,0.6858,0.68585,0.6858,0.68582,98999999.0
2006-06-09 05:35:00,0.68585,0.68585,0.68583,0.68585,45500001.0
2006-06-09 05:36:00,0.68583,0.68587,0.68582,0.68586,201200003.0
2006-06-09 05:37:00,0.68582,0.68583,0.6858,0.68583,38300000.0
2006-06-09 05:38:00,0.68585,0.68588,0.68585,0.68588,16700000.0
2006-06-09 05:39:00,0.68585,0.68585,0.68582,0.68582,53800000.0
2006-06-09 05:40:00,0.68591,0.68592,0.68587,0.68587,282000001.0
2006-06-09 05:41:00,0.68586,0.6859,0.68586,0.6859,175000001.0
2006-06-09 05:42:00,0.68588,0.68588,0.68585,0.68585,64999998.0
2006-06-09 05:43:00,0.68588,0.68591,0.68588,0.68591,76700000.0
2006-06-09 05:44:00,0.68594,0.68595,0.68589,0.6859,200399998.0
2006-06-09 05:45:00,0.68593,0.68595,0.68588,0.68588,112199997.0
2006-06-09 05:46:00,0.68595,0.68595,0.68595,0.68595,4400000.0
2006-06-09 05:47:00,0.6859,0.68596,0.68586,0.68587,211800001.0
2006-06-09 05:48:00,0.68585,0.68592,0.68585,0.68588,178899997.0
2006-06-09 05:49:00,0.68591,0.68593,0.68582,0.68582,84400002.0
2006-06-09 05:50:00,0.68588,0.68591,0.68587,0.6859,79200002.0
2006-06-09 05:51:00,0.68595,0.68595,0.68584,0.68587,109199999.0
2006-06-09 05:52:00,0.6858,0.68583,0.68572,0.68583,184500001.0
2006-06-09 05:53:00,0.68581,0.68583,0.68577,0.68577,200599996.0
2006-06-09 05:54:00,0.68579,0.68583,0.68577,0.68577,152100003.0
2006-06-09 05:55:00,0.68577,0.68588,0.6857,0.6857,91000000.0
2006-06-09 05:56:00,0.68566,0.68581,0.68566,0.68577,159400001.0
2006-06-09 05:57:00,0.68569,0.68584,0.68569,0.68571,169100001.0
2006-06-09 05:58:00,0.68578,0.68583,0.68576,0.68581,138900002.0
2006-06-09 05:59:00,0.68578,0.68578,0.68576,0.68576,43200000.0
2006-06-09 06:00:00,0.68575,0.68575,0.68572,0.68575,133900003.0
2006-06-09 06:01:00,0.68572,0.68572,0.68572,0.68572,24700001.0
2006-06-09 06:02:00,0.68572,0.68572,0.68572,0.68572,4800000.0
2006-06-09 06:03:00,0.68578,0.68586,0.68578,0.68582,122200001.0
2006-06-09 06:04:00,0.68588,0.68588,0.68583,0.68583,121300002.0
2006-06-09 06:05:00,0.68584,0.68584,0.68578,0.6858,183800000.0
2006-06-09 06:06:00,0.68576,0.68581,0.68575,0.68578,100300001.0
2006-06-09 06:07:00,0.68581,0.68585,0.68577,0.68585,185300001.0
2006-06-09 06:08:00,0.68584,0.68591,0.68581,0.68581,89200002.0
2006-06-09 06:09:00,0.68577,0.68586,0.68577,0.68586,230100002.0
2006-06-09 06:10:00,0.68586,0.68586,0.68576,0.68585,175500003.0
2006-06-09 06:11:00,0.68583,0.68583,0.68574,0.68578,119100000.0
2006-06-09 06:12:00,0.68585,0.68588,0.68582,0.68582,38700000.0
2006-06-09 06:13:00,0.6859,0.6859,0.68584,0.68586,67200001.0
2006-06-09 06:14:00,0.68585,0.68591,0.68582,0.68587,153100000.0
2006-06-09 06:15:00,0.68586,0.68589,0.68581,0.68581,93200000.0
2006-06-09 06:16:00,0.68587,0.68588,0.68579,0.68582,234700005.0
2006-06-09 06:17:00,0.68579,0.68582,0.68576,0.68579,164500000.0
2006-06-09 06:18:00,0.6858,0.68583,0.68573,0.68578,111100000.0
2006-06-09 06:19:00,0.68588,0.68588,0.68585,0.68587,29600000.0
2006-06-09 06:20:00,0.68582,0.68585,0.68582,0.68583,104499999.0
2006-06-09 06:21:00,0.68585,0.68585,0.68585,0.68585,50500001.0
2006-06-09 06:22:00,0.68581,0.68581,0.68579,0.68579,8800000.0
2006-06-09 06:23:00,0.68575,0.68578,0.6857,0.68572,77899999.0
2006-06-09 06:24:00,0.68571,0.68578,0.68568,0.68572,156399999.0
2006-06-09 06:25:00,0.6857,0.68575,0.6857,0.6857,28000000.0
2006-06-09 06:26:00,0.6857,0.68575,0.6857,0.68572,71800002.0
2006-06-09 06:27:00,0.68572,0.68575,0.6857,0.6857,232700002.0
2006-06-09 06:28:00,0.68575,0.68575,0.68568,0.68571,50299999.0
2006-06-09 06:29:00,0.68569,0.68573,0.68564,0.68573,125299999.0
2006-06-09 06:30:00,0.68575,0.68575,0.6857,0.68573,129099999.0
2006-06-09 06:31:00,0.68568,0.68574,0.68567,0.68574,152600004.0
2006-06-09 06:32:00,0.68578,0.68578,0.68577,0.68577,22300000.0
2006-06-09 06:33:00,0.68577,0.68577,0.68576,0.68576,25800000.0
2006-06-09 06:34:00,0.6858,0.68583,0.6858,0.68583,3200000.0
2006-06-09 06:35:00,0.68587,0.68588,0.68587,0.68588,33600000.0
2006-06-09 06:36:00,0.68586,0.68586,0.68571,0.68575,161700001.0
2006-06-09 06:37:00,0.68577,0.68577,0.68569,0.68574,150899998.0
2006-06-09 06:38:00,0.68571,0.68575,0.68571,0.68571,135000001.0
2006-06-09 06:39:00,0.6857,0.6857,0.68565,0.68565,39100000.0
2006-06-09 06:40:00,0.68575,0.68575,0.6857,0.68575,126199999.0
2006-06-09 06:41:00,0.68569,0.68573,0.68568,0.68568,141199998.0
2006-06-09 06:42:00,0.68564,0.68572,0.68564,0.6857,67000001.0
2006-06-09 06:43:00,0.68569,0.68572,0.68564,0.68567,60099999.0
2006-06-09 06:44:00,0.68568,0.6857,0.68568,0.6857,146799999.0
2006-06-09 06:45:00,0.68576,0.68576,0.68566,0.68566,168000001.0
2006-06-09 06:46:00,0.68571,0.68575,0.68568,0.6857,201000002.0
2006-06-09 06:47:00,0.68572,0.68579,0.68572,0.68575,130699996.0
2006-06-09 06:48:00,0.68572,0.68573,0.68564,0.68573,233799999.0
2006-06-09 06:49:00,0.68573,0.68573,0.68572,0.68572,42300000.0
2006-06-09 06:50:00,0.68571,0.68576,0.68571,0.68576,54200001.0
2006-06-09 06:51:00,0.68578,0.68581,0.68571,0.68581,136600000.0
2006-06-09 06:52:00,0.68572,0.68581,0.68572,0.68581,66600001.0
2006-06-09 06:53:00,0.68581,0.68581,0.68574,0.68574,108000002.0
2006-06-09 06:54:00,0.68576,0.68577,0.68569,0.68577,71900000.0
2006-06-09 06:55:00,0.68579,0.6858,0.68573,0.68573,64400002.0
2006-06-09 06:56:00,0.68572,0.68577,0.68572,0.68572,203400003.0
2006-06-09 06:57:00,0.68576,0.6858,0.68572,0.68572,201999999.0
2006-06-09 06:58:00,0.68573,0.6858,0.68573,0.6858,48600000.0
2006-06-09 06:59:00,0.68575,0.68583,0.68575,0.68578,112000001.0
2006-06-09 07:00:00,0.68574,0.68578,0.68571,0.68576,189199996.0
2006-06-09 07:01:00,0.68569,0.68579,0.68569,0.68579,168900000.0
2006-06-09 07:02:00,0.68581,0.68583,0.68577,0.68577,114100001.0
2006-06-09 07:03:00,0.68583,0.68587,0.68583,0.68587,74999999.0
2006-06-09 07:04:00,0.6858,0.68585,0.6858,0.68585,24700001.0
2006-06-09 07:05:00,0.68581,0.68585,0.6858,0.68581,89200000.0
2006-06-09 07:06:00,0.6858,0.6858,0.68578,0.68578,43800000.0
2006-06-09 07:07:00,0.68579,0.68584,0.68577,0.68577,123800001.0
2006-06-09 07:08:00,0.68576,0.68577,0.68576,0.68576,96999998.0
2006-06-09 07:09:00,0.68574,0.68578,0.68574,0.68578,20900000.0
2006-06-09 07:10:00,0.68573,0.68583,0.68573,0.68582,167999996.0
2006-06-09 07:11:00,0.68583,0.68583,0.68579,0.68581,81699999.0
2006-06-09 07:12:00,0.68575,0.68575,0.68575,0.68575,4000000.0
2006-06-09 07:13:00,0.68578,0.68582,0.68578,0.6858,124799999.0
2006-06-09 07:14:00,0.6858,0.68581,0.68575,0.68581,81399999.0
2006-06-09 07:15:00,0.68584,0.68584,0.68578,0.6858,176599999.0
2006-06-09 07:16:00,0.6858,0.68585,0.6858,0.68585,165000003.0
2006-06-09 07:17:00,0.68581,0.68587,0.6858,0.6858,92200002.0
2006-06-09 07:18:00,0.68583,0.68583,0.68577,0.68577,151199999.0
2006-06-09 07:19:00,0.68577,0.68585,0.68577,0.68578,155899996.0
2006-06-09 07:20:00,0.68578,0.6858,0.68575,0.68575,57300000.0
2006-06-09 07:21:00,0.6858,0.6858,0.68578,0.68578,74299998.0
2006-06-09 07:22:00,0.6858,0.68582,0.6858,0.68582,38600001.0
2006-06-09 07:23:00,0.68575,0.68575,0.6857,0.6857,97499996.0
2006-06-09 07:24:00,0.68574,0.68578,0.68574,0.68578,104899997.0
2006-06-09 07:25:00,0.68583,0.68588,0.68583,0.68583,66600000.0
2006-06-09 07:26:00,0.68579,0.68585,0.68579,0.68579,96999998.0
2006-06-09 07:27:00,0.68581,0.68587,0.68581,0.68587,72799999.0
2006-06-09 07:28:00,0.68587,0.68587,0.68582,0.68586,111700000.0
2006-06-09 07:29:00,0.68589,0.68589,0.6858,0.68582,176300001.0
2006-06-09 07:30:00,0.68578,0.68583,0.68577,0.68583,76300000.0
2006-06-09 07:31:00,0.68586,0.68586,0.68579,0.68579,20700000.0
2006-06-09 07:32:00,0.68576,0.68576,0.68573,0.68576,104000001.0
2006-06-09 07:33:00,0.68575,0.68575,0.68573,0.68573,122900001.0
2006-06-09 07:34:00,0.6857,0.68575,0.6857,0.68575,161300000.0
2006-06-09 07:35:00,0.68575,0.68575,0.6857,0.68572,121500000.0
2006-06-09 07:36:00,0.68577,0.68577,0.68576,0.68576,10300000.0
2006-06-09 07:37:00,0.6858,0.68582,0.68576,0.6858,263200000.0
2006-06-09 07:38:00,0.6858,0.6858,0.68575,0.68576,100800001.0
2006-06-09 07:39:00,0.68572,0.6858,0.68572,0.68572,87199997.0
2006-06-09 07:40:00,0.68575,0.68575,0.68573,0.68575,81299998.0
2006-06-09 07:41:00,0.68575,0.68575,0.68572,0.68575,80400000.0
2006-06-09 07:42:00,0.68573,0.68575,0.68573,0.68573,118100001.0
2006-06-09 07:43:00,0.6857,0.68578,0.6857,0.68573,175400001.0
2006-06-09 07:44:00,0.6857,0.68572,0.6857,0.68572,99399999.0
2006-06-09 07:45:00,0.6857,0.68575,0.6857,0.6857,98500000.0
2006-06-09 07:46:00,0.6857,0.68575,0.6857,0.6857,172199996.0
2006-06-09 07:47:00,0.68575,0.68579,0.68575,0.68579,100099998.0
2006-06-09 07:48:00,0.68576,0.68578,0.6857,0.68578,249299997.0
2006-06-09 07:49:00,0.68578,0.68583,0.68578,0.68579,117300003.0
2006-06-09 07:50:00,0.68582,0.68587,0.68582,0.68586,74400001.0
2006-06-09 07:51:00,0.68585,0.68591,0.68584,0.68584,151800001.0
2006-06-09 07:52:00,0.68585,0.68585,0.68582,0.68582,101299999.0
2006-06-09 07:53:00,0.68587,0.68587,0.68579,0.68579,74400000.0
2006-06-09 07:54:00,0.68578,0.68585,0.68577,0.68577,104199999.0
2006-06-09 07:55:00,0.68578,0.68578,0.68577,0.68577,4500000.0
2006-06-09 07:56:00,0.6857,0.68575,0.6857,0.68575,148200002.0
2006-06-09 07:57:00,0.68572,0.68575,0.68572,0.68575,38500000.0
2006-06-09 07:58:00,0.68576,0.68578,0.68571,0.68571,75300001.0
2006-06-09 07:59:00,0.68569,0.6857,0.68565,0.6857,75200000.0
2006-06-09 08:00:00,0.68565,0.6857,0.68564,0.68568,131400001.0
2006-06-09 08:01:00,0.68574,0.68577,0.68572,0.68574,142900002.0
2006-06-09 08:02:00,0.68573,0.68579,0.68571,0.68572,179000002.0
2006-06-09 08:03:00,0.68567,0.68575,0.68563,0.68572,206999997.0
2006-06-09 08:04:00,0.68568,0.68568,0.68565,0.68565,52400002.0
2006-06-09 08:05:00,0.68572,0.68581,0.68572,0.68581,70099998.0
2006-06-09 08:06:00,0.68579,0.68579,0.68574,0.68577,185799996.0
2006-06-09 08:07:00,0.68578,0.68581,0.68572,0.6858,133300004.0
2006-06-09 08:08:00,0.68583,0.68588,0.68583,0.68588,106200002.0
2006-06-09 08:09:00,0.68586,0.68597,0.68586,0.68592,80500001.0
2006-06-09 08:10:00,0.68591,0.68592,0.68582,0.68582,75700000.0
2006-06-09 08:11:00,0.68582,0.68587,0.6858,0.68586,154599998.0
2006-06-09 08:12:00,0.68592,0.68593,0.68587,0.68588,206999998.0
2006-06-09 08:13:00,0.68578,0.68592,0.68578,0.68584,133800001.0
2006-06-09 08:14:00,0.68591,0.68592,0.68587,0.68587,87000001.0
2006-06-09 08:15:00,0.68583,0.6859,0.68578,0.68585,125699998.0
2006-06-09 08:16:00,0.68578,0.68578,0.68577,0.68577,22500001.0
2006-06-09 08:17:00,0.6857,0.68575,0.68562,0.68562,139800000.0
2006-06-09 08:18:00,0.68562,0.68569,0.68562,0.68566,99300002.0
2006-06-09 08:19:00,0.68561,0.68562,0.68561,0.68562,47300002.0
2006-06-09 08:20:00,0.68559,0.68559,0.68548,0.68554,113700001.0
2006-06-09 08:21:00,0.68552,0.68561,0.68552,0.68556,126099998.0
2006-06-09 08:22:00,0.68562,0.68563,0.6856,0.6856,80499999.0
2006-06-09 08:23:00,0.68558,0.68563,0.68558,0.6856,110300000.0
2006-06-09 08:24:00,0.68559,0.68562,0.68551,0.68555,91299998.0
2006-06-09 08:25:00,0.68551,0.68558,0.68551,0.68553,110700000.0
2006-06-09 08:26:00,0.68557,0.68557,0.68551,0.68551,26300000.0
2006-06-09 08:27:00,0.68559,0.68571,0.68559,0.68563,123800002.0
2006-06-09 08:28:00,0.68567,0.68575,0.68567,0.6857,126400001.0
2006-06-09 08:29:00,0.68568,0.68574,0.68563,0.68566,172899996.0
2006-06-09 08:30:00,0.6857,0.68581,0.6857,0.68576,144400002.0
2006-06-09 08:31:00,0.68572,0.68579,0.68568,0.68568,146799999.0
2006-06-09 08:32:00,0.68567,0.68576,0.68567,0.68575,156500001.0
2006-06-09 08:33:00,0.68573,0.68578,0.68573,0.68578,161900001.0
2006-06-09 08:34:00,0.68574,0.68575,0.68569,0.68575,116800002.0
2006-06-09 08:35:00,0.6857,0.6857,0.68558,0.68561,130000004.0
2006-06-09 08:36:00,0.68562,0.68562,0.68548,0.68552,215600004.0
2006-06-09 08:37:00,0.68553,0.68555,0.68544,0.6855,230399996.0
2006-06-09 08:38:00,0.68548,0.68549,0.68541,0.68545,65900001.0
2006-06-09 08:39:00,0.6854,0.68549,0.6854,0.68548,58699999.0
2006-06-09 08:40:00,0.68541,0.68547,0.68538,0.68547,108100002.0
2006-06-09 08:41:00,0.68547,0.68554,0.68543,0.6855,160299998.0
2006-06-09 08:42:00,0.68543,0.68564,0.68543,0.6856,158599999.0
2006-06-09 08:43:00,0.68559,0.68565,0.68559,0.68563,154999998.0
2006-06-09 08:44:00,0.68572,0.68585,0.68572,0.68578,172599998.0
2006-06-09 08:45:00,0.68582,0.68582,0.6858,0.6858,67200001.0
2006-06-09 08:46:00,0.6858,0.68591,0.6858,0.68587,200399999.0
2006-06-09 08:47:00,0.68584,0.68587,0.6858,0.6858,163799997.0
2006-06-09 08:48:00,0.6858,0.68582,0.68575,0.68578,17400000.0
2006-06-09 08:49:00,0.68577,0.68581,0.68577,0.6858,148100002.0
2006-06-09 08:50:00,0.68578,0.68592,0.68578,0.68588,66500001.0
2006-06-09 08:51:00,0.68584,0.68587,0.68579,0.68579,159200000.0
2006-06-09 08:52:00,0.68575,0.68586,0.68575,0.68586,97400001.0
2006-06-09 08:53:00,0.68582,0.68582,0.68575,0.68575,99400001.0
2006-06-09 08:54:00,0.68576,0.68578,0.68569,0.68569,150600000.0
2006-06-09 08:55:00,0.68572,0.68572,0.68564,0.68564,16000000.0
2006-06-09 08:56:00,0.68563,0.68564,0.68555,0.68563,78900001.0
2006-06-09 08:57:00,0.68557,0.68563,0.68553,0.68557,129999997.0
2006-06-09 08:58:00,0.6855,0.6855,0.68539,0.6854,145899999.0
2006-06-09 08:59:00,0.68537,0.68545,0.68537,0.68539,99199999.0
2006-06-09 09:00:00,0.68541,0.68552,0.68541,0.68551,114099997.0
2006-06-09 09:01:00,0.68552,0.68564,0.68552,0.68558,176699997.0
2006-06-09 09:02:00,0.68558,0.68565,0.68556,0.68562,208499998.0
2006-06-09 09:03:00,0.68565,0.68569,0.68563,0.68565,95700000.0
2006-06-09 09:04:00,0.68568,0.68568,0.68561,0.68563,197900000.0
2006-06-09 09:05:00,0.68569,0.68571,0.68563,0.68568,196200001.0
2006-06-09 09:06:00,0.68575,0.68597,0.68575,0.68597,127100003.0
2006-06-09 09:07:00,0.68597,0.686,0.68592,0.68595,138100002.0
2006-06-09 09:08:00,0.68601,0.68605,0.68594,0.686,242699999.0
2006-06-09 09:09:00,0.68605,0.68608,0.68597,0.68597,100200001.0
2006-06-09 09:10:00,0.68596,0.686,0.68593,0.686,121800002.0
2006-06-09 09:11:00,0.68597,0.686,0.68593,0.68596,200499999.0
2006-06-09 09:12:00,0.68591,0.68591,0.68587,0.6859,152600000.0
2006-06-09 09:13:00,0.68589,0.68589,0.68582,0.68582,69600001.0
2006-06-09 09:14:00,0.6858,0.68587,0.6858,0.68586,194800003.0
2006-06-09 09:15:00,0.68588,0.68588,0.68582,0.68587,137299999.0
2006-06-09 09:16:00,0.68585,0.68597,0.68582,0.68597,139899998.0
2006-06-09 09:17:00,0.68602,0.68618,0.68602,0.68613,113200002.0
2006-06-09 09:18:00,0.68617,0.68624,0.68616,0.68624,146199999.0
2006-06-09 09:19:00,0.68618,0.6862,0.68615,0.68615,129399999.0
2006-06-09 09:20:00,0.68612,0.68615,0.68608,0.68615,127900000.0
2006-06-09 09:21:00,0.68613,0.68613,0.68605,0.68612,138899997.0
2006-06-09 09:22:00,0.68609,0.68609,0.68598,0.68604,162700000.0
2006-06-09 09:23:00,0.68602,0.68608,0.686,0.68608,212700002.0
2006-06-09 09:24:00,0.68605,0.68605,0.68594,0.68594,99100001.0
2006-06-09 09:25:00,0.68596,0.68603,0.68595,0.68603,114100001.0
2006-06-09 09:26:00,0.68603,0.68603,0.68592,0.68592,191900002.0
2006-06-09 09:27:00,0.68596,0.68597,0.68592,0.68592,222900006.0
2006-06-09 09:28:00,0.68593,0.68602,0.68593,0.68597,226999996.0
2006-06-09 09:29:00,0.68599,0.68603,0.68594,0.68603,85500002.0
2006-06-09 09:30:00,0.68603,0.68603,0.68599,0.68601,71000000.0
2006-06-09 09:31:00,0.68598,0.68604,0.68598,0.68604,158200000.0
2006-06-09 09:32:00,0.68603,0.68608,0.68603,0.68608,41999999.0
2006-06-09 09:33:00,0.68611,0.68614,0.68609,0.68613,133099999.0
2006-06-09 09:34:00,0.68617,0.68625,0.68616,0.68618,114000000.0
2006-06-09 09:35:00,0.68622,0.68622,0.68614,0.68622,130800001.0
2006-06-09 09:36:00,0.68618,0.68628,0.68618,0.6862,151599995.0
2006-06-09 09:37:00,0.68628,0.68632,0.68624,0.68625,225700004.0
2006-06-09 09:38:00,0.68634,0.68634,0.68629,0.68632,102300002.0
2006-06-09 09:39:00,0.6863,0.68638,0.6863,0.68638,38100000.0
2006-06-09 09:40:00,0.68642,0.68652,0.68642,0.68645,176400002.0
2006-06-09 09:41:00,0.68643,0.68647,0.68638,0.68639,319500000.0
2006-06-09 09:42:00,0.68644,0.68646,0.68638,0.68643,183799999.0
2006-06-09 09:43:00,0.68638,0.68638,0.68631,0.68638,138700004.0
2006-06-09 09:44:00,0.68632,0.68635,0.68632,0.68635,25000001.0
2006-06-09 09:45:00,0.6864,0.6864,0.68634,0.68636,137299998.0
2006-06-09 09:46:00,0.68635,0.68635,0.68628,0.68628,78200000.0
2006-06-09 09:47:00,0.68632,0.68633,0.68628,0.68628,85500001.0
2006-06-09 09:48:00,0.68625,0.68633,0.68625,0.68631,96399998.0
2006-06-09 09:49:00,0.68627,0.68629,0.68623,0.68628,150799999.0
2006-06-09 09:50:00,0.68628,0.68628,0.6862,0.68622,122200000.0
2006-06-09 09:51:00,0.68625,0.68628,0.68622,0.68625,153099999.0
2006-06-09 09:52:00,0.68626,0.68633,0.6862,0.6862,149700000.0
2006-06-09 09:53:00,0.68618,0.68624,0.68616,0.68624,234100000.0
2006-06-09 09:54:00,0.68619,0.68629,0.68619,0.68629,143200001.0
2006-06-09 09:55:00,0.68626,0.68626,0.6862,0.6862,131700001.0
2006-06-09 09:56:00,0.68622,0.68625,0.68622,0.68625,76599999.0
2006-06-09 09:57:00,0.68625,0.68633,0.68625,0.68631,129899999.0
2006-06-09 09:58:00,0.68632,0.68632,0.68627,0.6863,67999999.0
2006-06-09 09:59:00,0.68628,0.68635,0.68625,0.68632,122799996.0
2006-06-09 10:00:00,0.68625,0.68633,0.68625,0.68633,80799999.0
2006-06-09 10:01:00,0.68635,0.68635,0.68627,0.68635,155499999.0
2006-06-09 10:02:00,0.68632,0.68635,0.6863,0.68633,197099996.0
2006-06-09 10:03:00,0.68634,0.68634,0.68626,0.68627,200599994.0
2006-06-09 10:04:00,0.68623,0.68628,0.68619,0.68628,161600004.0
2006-06-09 10:05:00,0.68627,0.68629,0.68624,0.68629,77499999.0
2006-06-09 10:06:00,0.68627,0.68628,0.68622,0.68628,127499999.0
2006-06-09 10:07:00,0.68628,0.68628,0.68624,0.68626,209399999.0
2006-06-09 10:08:00,0.68625,0.6863,0.68624,0.68625,122799999.0
2006-06-09 10:09:00,0.6862,0.68625,0.6862,0.68623,182500001.0
2006-06-09 10:10:00,0.68625,0.68625,0.68623,0.68625,64200000.0
2006-06-09 10:11:00,0.68622,0.68625,0.68622,0.68622,113599999.0
2006-06-09 10:12:00,0.68623,0.68628,0.68623,0.68628,52599998.0
2006-06-09 10:13:00,0.68632,0.68642,0.68632,0.68642,129300000.0
2006-06-09 10:14:00,0.68643,0.68643,0.68636,0.68643,184199997.0
2006-06-09 10:15:00,0.68644,0.68647,0.68638,0.68638,141300003.0
2006-06-09 10:16:00,0.68637,0.6864,0.68637,0.6864,10800000.0
2006-06-09 10:17:00,0.68638,0.68642,0.68632,0.68641,310699995.0
2006-06-09 10:18:00,0.68647,0.68653,0.6864,0.6864,156600003.0
2006-06-09 10:19:00,0.68642,0.68642,0.68638,0.68641,159200000.0
2006-06-09 10:20:00,0.68641,0.68645,0.6864,0.68644,148700001.0
2006-06-09 10:21:00,0.68641,0.68644,0.68641,0.68644,68500000.0
2006-06-09 10:22:00,0.68648,0.6865,0.68647,0.6865,182100003.0
2006-06-09 10:23:00,0.6865,0.68653,0.68645,0.68647,76699999.0
2006-06-09 10:24:00,0.68651,0.68654,0.6865,0.68651,108599999.0
2006-06-09 10:25:00,0.68648,0.68649,0.68645,0.68647,91199998.0
2006-06-09 10:26:00,0.68647,0.6865,0.68647,0.68647,136499998.0
2006-06-09 10:27:00,0.68644,0.68646,0.68636,0.68645,95100001.0
2006-06-09 10:28:00,0.68642,0.68646,0.68639,0.68641,233699999.0
2006-06-09 10:29:00,0.68636,0.68642,0.68636,0.68637,171200000.0
2006-06-09 10:30:00,0.68641,0.6865,0.68637,0.68637,76500001.0
2006-06-09 10:31:00,0.68637,0.68645,0.68635,0.68635,169000000.0
2006-06-09 10:32:00,0.68641,0.68648,0.68641,0.68645,115499998.0
2006-06-09 10:33:00,0.68643,0.68646,0.68635,0.68646,157899997.0
2006-06-09 10:34:00,0.68646,0.68646,0.68641,0.68643,149800000.0
2006-06-09 10:35:00,0.68642,0.68642,0.68629,0.68642,184299999.0
2006-06-09 10:36:00,0.68642,0.68653,0.68642,0.68653,113999999.0
2006-06-09 10:37:00,0.68653,0.68657,0.68645,0.68657,111000000.0
2006-06-09 10:38:00,0.68656,0.68657,0.6865,0.68656,171500000.0
2006-06-09 10:39:00,0.68654,0.68655,0.68653,0.68653,146999999.0
2006-06-09 10:40:00,0.68655,0.68661,0.68655,0.68657,106599998.0
2006-06-09 10:41:00,0.68665,0.68665,0.68657,0.6866,196500000.0
2006-06-09 10:42:00,0.6866,0.6866,0.68655,0.68655,123599997.0
2006-06-09 10:43:00,0.68659,0.68659,0.68651,0.68655,164999999.0
2006-06-09 10:44:00,0.68652,0.68653,0.68652,0.68652,102400003.0
2006-06-09 10:45:00,0.68652,0.68658,0.6865,0.68655,177299999.0
2006-06-09 10:46:00,0.68644,0.68652,0.68644,0.6865,185200003.0
2006-06-09 10:47:00,0.68652,0.68653,0.68652,0.68653,32199999.0
2006-06-09 10:48:00,0.6865,0.6865,0.68649,0.68649,21500001.0
2006-06-09 10:49:00,0.68645,0.6865,0.68645,0.68649,65400000.0
2006-06-09 10:50:00,0.68646,0.68647,0.68639,0.6864,159099997.0
2006-06-09 10:51:00,0.68645,0.68649,0.68639,0.68642,238100000.0
2006-06-09 10:52:00,0.68641,0.68648,0.68641,0.68645,139000002.0
2006-06-09 10:53:00,0.68645,0.68653,0.68645,0.68648,38299999.0
2006-06-09 10:54:00,0.6865,0.6865,0.68645,0.68645,155000003.0
2006-06-09 10:55:00,0.68645,0.68656,0.68641,0.68656,67100001.0
2006-06-09 10:56:00,0.68655,0.68657,0.68647,0.68655,208999996.0
2006-06-09 10:57:00,0.6865,0.68658,0.6865,0.68652,123600003.0
2006-06-09 10:58:00,0.68654,0.68659,0.68654,0.68659,62799999.0
2006-06-09 10:59:00,0.68656,0.6866,0.68653,0.6866,126499999.0
2006-06-09 11:00:00,0.68653,0.6866,0.68653,0.68657,82600000.0
2006-06-09 11:01:00,0.68653,0.68653,0.68645,0.68645,53800002.0
2006-06-09 11:02:00,0.6865,0.68652,0.68647,0.68647,90600001.0
2006-06-09 11:03:00,0.68649,0.68654,0.68649,0.68654,83999999.0
2006-06-09 11:04:00,0.68657,0.6866,0.68654,0.6866,289400000.0
2006-06-09 11:05:00,0.68652,0.68653,0.68652,0.68653,73600001.0
2006-06-09 11:06:00,0.68656,0.68664,0.68656,0.68664,126600000.0
2006-06-09 11:07:00,0.68659,0.6866,0.68655,0.68655,101300001.0
2006-06-09 11:08:00,0.68659,0.6866,0.68653,0.6866,99899997.0
2006-06-09 11:09:00,0.68659,0.68662,0.68653,0.68661,141800001.0
2006-06-09 11:10:00,0.6866,0.68664,0.68659,0.68663,88500002.0
2006-06-09 11:11:00,0.68662,0.68666,0.68659,0.68659,168099999.0
2006-06-09 11:12:00,0.6866,0.6866,0.68655,0.68657,160599999.0
2006-06-09 11:13:00,0.68654,0.68657,0.68651,0.68655,203600003.0
2006-06-09 11:14:00,0.6866,0.68664,0.68657,0.68662,152499997.0
2006-06-09 11:15:00,0.68668,0.68668,0.68665,0.68667,244100004.0
2006-06-09 11:16:00,0.68667,0.68678,0.68667,0.68676,168299999.0
2006-06-09 11:17:00,0.68671,0.68671,0.68656,0.68659,163599998.0
2006-06-09 11:18:00,0.68656,0.68671,0.68655,0.68671,133100000.0
2006-06-09 11:19:00,0.68672,0.68677,0.6866,0.68677,276299996.0
2006-06-09 11:20:00,0.68673,0.68673,0.68668,0.6867,160299996.0
2006-06-09 11:21:00,0.68679,0.68685,0.68678,0.68685,92399999.0
2006-06-09 11:22:00,0.68683,0.68683,0.68674,0.68674,190000003.0
2006-06-09 11:23:00,0.68679,0.68681,0.68676,0.68677,138299998.0
2006-06-09 11:24:00,0.6868,0.68682,0.68671,0.68676,131400003.0
2006-06-09 11:25:00,0.68676,0.68677,0.68675,0.68677,203699999.0
2006-06-09 11:26:00,0.68676,0.68682,0.68676,0.68681,196700001.0
2006-06-09 11:27:00,0.68678,0.68682,0.68676,0.6868,219100003.0
2006-06-09 11:28:00,0.68677,0.68684,0.68674,0.68684,299999998.0
2006-06-09 11:29:00,0.68689,0.68694,0.6868,0.68689,134300000.0
2006-06-09 11:30:00,0.68692,0.68692,0.6868,0.68685,215700003.0
2006-06-09 11:31:00,0.68681,0.68687,0.6868,0.6868,183499997.0
2006-06-09 11:32:00,0.68686,0.68688,0.68682,0.68688,186699997.0
2006-06-09 11:33:00,0.68692,0.68693,0.68685,0.68689,177300000.0
2006-06-09 11:34:00,0.68692,0.68692,0.68682,0.68683,77600000.0
2006-06-09 11:35:00,0.68685,0.68686,0.68681,0.68682,273700003.0
2006-06-09 11:36:00,0.68682,0.68689,0.6868,0.68683,233600002.0
2006-06-09 11:37:00,0.68687,0.68693,0.68687,0.68693,73700001.0
2006-06-09 11:38:00,0.68681,0.68682,0.68681,0.68682,56000000.0
2006-06-09 11:39:00,0.68676,0.68676,0.68671,0.68672,66199998.0
2006-06-09 11:40:00,0.68675,0.68679,0.68675,0.68679,29400000.0
2006-06-09 11:41:00,0.68671,0.68674,0.68671,0.68674,17700000.0
2006-06-09 11:42:00,0.68665,0.68665,0.68663,0.68663,109700001.0
2006-06-09 11:43:00,0.68662,0.6867,0.6866,0.6867,91799998.0
2006-06-09 11:44:00,0.68671,0.68673,0.68669,0.68669,124299998.0
2006-06-09 11:45:00,0.68668,0.68669,0.68661,0.68663,207399999.0
2006-06-09 11:46:00,0.68662,0.68672,0.68662,0.68664,170900001.0
2006-06-09 11:47:00,0.68672,0.68677,0.68671,0.68675,168400001.0
2006-06-09 11:48:00,0.68667,0.68672,0.68663,0.6867,151399998.0
2006-06-09 11:49:00,0.68667,0.68673,0.68665,0.68673,238700002.0
2006-06-09 11:50:00,0.68665,0.6867,0.68665,0.6867,92699999.0
2006-06-09 11:51:00,0.6867,0.68675,0.68665,0.68665,183599995.0
2006-06-09 11:52:00,0.68671,0.68676,0.68671,0.68676,22500000.0
2006-06-09 11:53:00,0.68677,0.68683,0.68675,0.68683,108699999.0
2006-06-09 11:54:00,0.68677,0.6868,0.68677,0.68679,57300002.0
2006-06-09 11:55:00,0.68684,0.68686,0.68676,0.68683,154800000.0
2006-06-09 11:56:00,0.68686,0.68692,0.68686,0.68692,132900001.0
2006-06-09 11:57:00,0.68699,0.68699,0.68689,0.68697,216600001.0
2006-06-09 11:58:00,0.68696,0.687,0.68693,0.68697,71000002.0
2006-06-09 11:59:00,0.68698,0.68698,0.68686,0.68692,145899998.0
2006-06-09 12:00:00,0.68683,0.68689,0.6868,0.68689,246399998.0
2006-06-09 12:01:00,0.68693,0.68694,0.68685,0.68685,137500000.0
2006-06-09 12:02:00,0.68695,0.68695,0.68689,0.68692,73400000.0
2006-06-09 12:03:00,0.68693,0.68693,0.68687,0.68687,29500000.0
2006-06-09 12:04:00,0.68687,0.68687,0.68685,0.68685,69400002.0
2006-06-09 12:05:00,0.68686,0.6869,0.68684,0.6869,64800000.0
2006-06-09 12:06:00,0.68696,0.68703,0.68696,0.68699,154799998.0
2006-06-09 12:07:00,0.68699,0.68702,0.68695,0.68696,152000003.0
2006-06-09 12:08:00,0.687,0.68708,0.68694,0.68708,169400004.0
2006-06-09 12:09:00,0.68708,0.6871,0.68698,0.68698,186399997.0
2006-06-09 12:10:00,0.68699,0.68702,0.68698,0.687,160399996.0
2006-06-09 12:11:00,0.68696,0.68708,0.68696,0.68708,132400001.0
2006-06-09 12:12:00,0.68702,0.68702,0.68689,0.68689,177599997.0
2006-06-09 12:13:00,0.68688,0.68693,0.68688,0.68688,71899999.0
2006-06-09 12:14:00,0.6869,0.68696,0.6869,0.68695,106599998.0
2006-06-09 12:15:00,0.68692,0.68699,0.68691,0.68696,106800000.0
2006-06-09 12:16:00,0.68707,0.68711,0.68702,0.68711,187500001.0
2006-06-09 12:17:00,0.68714,0.68718,0.68708,0.6871,200500000.0
2006-06-09 12:18:00,0.68706,0.68707,0.68701,0.68704,171700000.0
2006-06-09 12:19:00,0.68707,0.68707,0.68694,0.68697,65900000.0
2006-06-09 12:20:00,0.68692,0.68707,0.68692,0.687,62299999.0
2006-06-09 12:21:00,0.68702,0.68708,0.68702,0.68702,180000003.0
2006-06-09 12:22:00,0.68707,0.68708,0.68706,0.68707,102299998.0
2006-06-09 12:23:00,0.68703,0.68703,0.687,0.68701,153500004.0
2006-06-09 12:24:00,0.68698,0.68698,0.68693,0.68696,61500002.0
2006-06-09 12:25:00,0.68691,0.68691,0.68678,0.68687,158100001.0
2006-06-09 12:26:00,0.68682,0.68682,0.68678,0.68678,121200002.0
2006-06-09 12:27:00,0.68677,0.68677,0.68668,0.68672,144400000.0
2006-06-09 12:28:00,0.68679,0.68694,0.68679,0.68689,127800000.0
2006-06-09 12:29:00,0.68687,0.68702,0.68686,0.68702,121800003.0
2006-06-09 12:30:00,0.68701,0.68708,0.687,0.68708,254300003.0
2006-06-09 12:31:00,0.68703,0.68713,0.68703,0.68704,129499999.0
2006-06-09 12:32:00,0.68703,0.68707,0.68693,0.68693,78300001.0
2006-06-09 12:33:00,0.68694,0.68696,0.68693,0.68693,100400000.0
2006-06-09 12:34:00,0.68695,0.687,0.68695,0.687,88600000.0
2006-06-09 12:35:00,0.68697,0.68697,0.68689,0.68695,185900002.0
2006-06-09 12:36:00,0.6869,0.6869,0.6869,0.6869,68800001.0
2006-06-09 12:37:00,0.68695,0.68695,0.68685,0.68695,189599995.0
2006-06-09 12:38:00,0.68697,0.68708,0.68697,0.68699,107099998.0
2006-06-09 12:39:00,0.68703,0.68703,0.68693,0.68698,118599998.0
2006-06-09 12:40:00,0.68691,0.68697,0.6869,0.68694,177899998.0
2006-06-09 12:41:00,0.68692,0.68696,0.68685,0.68696,168900001.0
2006-06-09 12:42:00,0.68695,0.68703,0.68695,0.687,206100004.0
2006-06-09 12:43:00,0.68698,0.68699,0.68693,0.68697,142000000.0
2006-06-09 12:44:00,0.68692,0.68694,0.68688,0.68692,173500003.0
2006-06-09 12:45:00,0.68692,0.68692,0.6868,0.6868,153399996.0
2006-06-09 12:46:00,0.68683,0.68683,0.68677,0.68677,120500004.0
2006-06-09 12:47:00,0.68678,0.68682,0.68675,0.68678,99999997.0
2006-06-09 12:48:00,0.6867,0.68674,0.6867,0.68674,100900002.0
2006-06-09 12:49:00,0.68671,0.68675,0.68669,0.6867,121499997.0
2006-06-09 12:50:00,0.68673,0.68673,0.68667,0.6867,181900002.0
2006-06-09 12:51:00,0.68672,0.68674,0.68667,0.6867,203900004.0
2006-06-09 12:52:00,0.6867,0.68671,0.68661,0.68665,211200002.0
2006-06-09 12:53:00,0.68669,0.68676,0.68662,0.68676,94200002.0
2006-06-09 12:54:00,0.68667,0.68677,0.68667,0.68672,184399999.0
2006-06-09 12:55:00,0.68671,0.68673,0.68667,0.68667,126900003.0
2006-06-09 12:56:00,0.68665,0.68671,0.68665,0.68667,126000004.0
2006-06-09 12:57:00,0.68668,0.68668,0.68664,0.68664,41700000.0
2006-06-09 12:58:00,0.68663,0.68668,0.6866,0.6866,104500002.0
2006-06-09 12:59:00,0.68658,0.68665,0.68657,0.6866,198900002.0
2006-06-09 13:00:00,0.68665,0.68671,0.68665,0.68667,202799998.0
2006-06-09 13:01:00,0.68674,0.68679,0.68674,0.68675,80700000.0
2006-06-09 13:02:00,0.68677,0.68687,0.68676,0.68687,91200000.0
2006-06-09 13:03:00,0.6868,0.68689,0.68679,0.68684,200800000.0
2006-06-09 13:04:00,0.68682,0.68685,0.68676,0.68684,214200001.0
2006-06-09 13:05:00,0.68683,0.68683,0.68679,0.68679,55899998.0
2006-06-09 13:06:00,0.6868,0.6868,0.68669,0.68676,186499995.0
2006-06-09 13:07:00,0.68677,0.68687,0.68677,0.6868,226100003.0
2006-06-09 13:08:00,0.68683,0.68686,0.68675,0.68675,163699999.0
2006-06-09 13:09:00,0.6868,0.68686,0.68676,0.68686,165299997.0
2006-06-09 13:10:00,0.6868,0.6868,0.68676,0.6868,237400000.0
2006-06-09 13:11:00,0.68677,0.68681,0.6867,0.6867,137199997.0
2006-06-09 13:12:00,0.68673,0.68673,0.68672,0.68672,46700001.0
2006-06-09 13:13:00,0.68668,0.68674,0.68667,0.68667,85600000.0
2006-06-09 13:14:00,0.68665,0.6867,0.68663,0.68667,166499999.0
2006-06-09 13:15:00,0.68662,0.6867,0.68662,0.68666,144700001.0
2006-06-09 13:16:00,0.68662,0.68663,0.6866,0.6866,283999999.0
2006-06-09 13:17:00,0.68665,0.68665,0.68659,0.68665,189500003.0
2006-06-09 13:18:00,0.68662,0.68665,0.6866,0.68662,174199994.0
2006-06-09 13:19:00,0.68657,0.6866,0.68657,0.6866,8800000.0
2006-06-09 13:20:00,0.68658,0.68667,0.68658,0.68662,127800000.0
2006-06-09 13:21:00,0.68653,0.68662,0.68653,0.68658,77400001.0
2006-06-09 13:22:00,0.68656,0.68658,0.68648,0.68648,211300000.0
2006-06-09 13:23:00,0.68643,0.68643,0.6863,0.6863,79599998.0
2006-06-09 13:24:00,0.6863,0.68647,0.6863,0.68647,158600000.0
2006-06-09 13:25:00,0.68643,0.68643,0.68635,0.68638,252000000.0
2006-06-09 13:26:00,0.68642,0.68642,0.68632,0.68638,59800000.0
2006-06-09 13:27:00,0.68637,0.68648,0.68636,0.68638,199799999.0
2006-06-09 13:28:00,0.68636,0.68637,0.68634,0.68637,155700001.0
2006-06-09 13:29:00,0.68633,0.68646,0.68633,0.68643,76700001.0
2006-06-09 13:30:00,0.68647,0.68647,0.68637,0.68642,305699996.0
2006-06-09 13:31:00,0.68647,0.68648,0.68641,0.68647,183500001.0
2006-06-09 13:32:00,0.68648,0.68648,0.68642,0.68644,51100000.0
2006-06-09 13:33:00,0.68638,0.68642,0.68638,0.68642,105599996.0
2006-06-09 13:34:00,0.6864,0.6864,0.68627,0.68628,165000001.0
2006-06-09 13:35:00,0.68627,0.68634,0.68623,0.68633,183799998.0
2006-06-09 13:36:00,0.68636,0.68636,0.68632,0.68632,162500002.0
2006-06-09 13:37:00,0.68633,0.68642,0.68633,0.68637,76000003.0
2006-06-09 13:38:00,0.68639,0.68645,0.68634,0.68643,164299998.0
2006-06-09 13:39:00,0.68637,0.68646,0.68637,0.68642,165500002.0
2006-06-09 13:40:00,0.68647,0.68647,0.68637,0.68643,102799997.0
2006-06-09 13:41:00,0.6864,0.68643,0.6864,0.68643,62200001.0
2006-06-09 13:42:00,0.6865,0.6865,0.68645,0.6865,179700001.0
2006-06-09 13:43:00,0.68649,0.68662,0.68649,0.68653,135899999.0
2006-06-09 13:44:00,0.68656,0.6866,0.68649,0.68649,86700001.0
2006-06-09 13:45:00,0.68649,0.68656,0.68649,0.68652,163700002.0
2006-06-09 13:46:00,0.68651,0.68652,0.68648,0.68651,156200000.0
2006-06-09 13:47:00,0.68655,0.6867,0.68652,0.6867,224200003.0
2006-06-09 13:48:00,0.68676,0.68678,0.68667,0.68673,217899999.0
2006-06-09 13:49:00,0.68674,0.68677,0.68666,0.68675,185900005.0
2006-06-09 13:50:00,0.68669,0.68679,0.68668,0.68675,244100001.0
2006-06-09 13:51:00,0.68671,0.68677,0.6867,0.68675,101700002.0
2006-06-09 13:52:00,0.68671,0.68676,0.6867,0.68672,154000005.0
2006-06-09 13:53:00,0.68676,0.68676,0.68664,0.6867,167700005.0
2006-06-09 13:54:00,0.68668,0.68668,0.68658,0.68658,130100000.0
2006-06-09 13:55:00,0.68659,0.68659,0.68659,0.68659,46400001.0
2006-06-09 13:56:00,0.68662,0.68662,0.68654,0.6866,73300000.0
2006-06-09 13:57:00,0.68652,0.68654,0.68647,0.68647,90699998.0
2006-06-09 13:58:00,0.6865,0.68653,0.6865,0.68651,94100002.0
2006-06-09 13:59:00,0.68645,0.68645,0.68644,0.68644,24700000.0
2006-06-09 14:00:00,0.68642,0.68649,0.68641,0.68644,314800000.0
2006-06-09 14:01:00,0.68642,0.68647,0.68641,0.68642,164700001.0
2006-06-09 14:02:00,0.68643,0.68647,0.68636,0.68647,220500000.0
2006-06-09 14:03:00,0.68652,0.68652,0.68648,0.68648,31900000.0
2006-06-09 14:04:00,0.68651,0.68651,0.68641,0.68645,49900000.0
2006-06-09 14:05:00,0.6864,0.68641,0.68632,0.68632,69200000.0
2006-06-09 14:06:00,0.68636,0.68646,0.68636,0.68645,188200003.0
2006-06-09 14:07:00,0.68643,0.68651,0.68637,0.68641,351199994.0
2006-06-09 14:08:00,0.68645,0.68651,0.68638,0.68651,154900001.0
2006-06-09 14:09:00,0.68647,0.68652,0.68647,0.68651,138699999.0
2006-06-09 14:10:00,0.6865,0.68653,0.68645,0.68653,184399998.0
2006-06-09 14:11:00,0.68649,0.68652,0.68649,0.6865,103400002.0
2006-06-09 14:12:00,0.68655,0.68663,0.68655,0.68662,217600000.0
2006-06-09 14:13:00,0.68664,0.68664,0.68657,0.68664,141399999.0
2006-06-09 14:14:00,0.68667,0.68674,0.68667,0.6867,204800001.0
2006-06-09 14:15:00,0.68671,0.68675,0.68668,0.68672,106200001.0
2006-06-09 14:16:00,0.68671,0.68673,0.68669,0.68669,61899999.0
2006-06-09 14:17:00,0.68672,0.68677,0.68671,0.68676,58899999.0
2006-06-09 14:18:00,0.68673,0.68673,0.68662,0.6867,140900000.0
2006-06-09 14:19:00,0.68668,0.68671,0.68666,0.68671,145799999.0
2006-06-09 14:20:00,0.68667,0.68675,0.68665,0.68672,189900004.0
2006-06-09 14:21:00,0.68673,0.68676,0.68667,0.68667,195499997.0
2006-06-09 14:22:00,0.68665,0.68677,0.68664,0.68671,89899998.0
2006-06-09 14:23:00,0.68673,0.68673,0.68662,0.68662,177500003.0
2006-06-09 14:24:00,0.68659,0.68664,0.6865,0.6865,114199999.0
2006-06-09 14:25:00,0.68649,0.68679,0.68646,0.68676,227700001.0
2006-06-09 14:26:00,0.68678,0.68683,0.68678,0.68678,155100000.0
2006-06-09 14:27:00,0.68677,0.68677,0.68665,0.68669,139099999.0
2006-06-09 14:28:00,0.68661,0.68661,0.68654,0.68654,28800000.0
2006-06-09 14:29:00,0.68645,0.68648,0.6864,0.68648,156800004.0
2006-06-09 14:30:00,0.6863,0.6863,0.68592,0.68595,89099999.0
2006-06-09 14:31:00,0.68588,0.68599,0.68586,0.68596,124199996.0
2006-06-09 14:32:00,0.68608,0.6861,0.6859,0.6859,320600003.0
2006-06-09 14:33:00,0.68585,0.6859,0.68568,0.68569,245800002.0
2006-06-09 14:34:00,0.68574,0.68583,0.68568,0.68582,223900000.0
2006-06-09 14:35:00,0.68572,0.68588,0.68566,0.68583,145799999.0
2006-06-09 14:36:00,0.68578,0.68609,0.68571,0.68606,115199999.0
2006-06-09 14:37:00,0.68612,0.68628,0.68612,0.68625,86199998.0
2006-06-09 14:38:00,0.68624,0.68625,0.68615,0.68619,131499999.0
2006-06-09 14:39:00,0.68616,0.68621,0.68597,0.68597,230499997.0
2006-06-09 14:40:00,0.68596,0.686,0.68592,0.686,98200000.0
2006-06-09 14:41:00,0.68609,0.6861,0.68603,0.68603,139700001.0
2006-06-09 14:42:00,0.686,0.68612,0.686,0.68604,217700007.0
2006-06-09 14:43:00,0.686,0.68618,0.686,0.68618,169899999.0
2006-06-09 14:44:00,0.68622,0.68623,0.68616,0.68621,177200000.0
2006-06-09 14:45:00,0.68622,0.68632,0.68618,0.68619,200700001.0
2006-06-09 14:46:00,0.68621,0.68626,0.68618,0.68622,283600003.0
2006-06-09 14:47:00,0.68612,0.68617,0.68607,0.68607,144200000.0
2006-06-09 14:48:00,0.68602,0.68605,0.68598,0.686,125199997.0
2006-06-09 14:49:00,0.68599,0.68607,0.68599,0.68602,135700001.0
2006-06-09 14:50:00,0.68603,0.68613,0.68603,0.68613,118800004.0
2006-06-09 14:51:00,0.68603,0.68606,0.68596,0.68604,111900000.0
2006-06-09 14:52:00,0.68602,0.68616,0.68601,0.68616,167300002.0
2006-06-09 14:53:00,0.68608,0.68608,0.68596,0.686,142399999.0
2006-06-09 14:54:00,0.68596,0.68596,0.68588,0.68592,262000003.0
2006-06-09 14:55:00,0.68596,0.68596,0.6858,0.68587,283899997.0
2006-06-09 14:56:00,0.68584,0.68591,0.68575,0.68575,218199998.0
2006-06-09 14:57:00,0.68577,0.68583,0.68576,0.68578,118700001.0
2006-06-09 14:58:00,0.68581,0.68593,0.68581,0.6859,122100000.0
2006-06-09 14:59:00,0.68594,0.68606,0.6859,0.686,123600002.0
2006-06-09 15:00:00,0.68599,0.68602,0.68588,0.68595,116400002.0
2006-06-09 15:01:00,0.68589,0.686,0.68585,0.68599,296499994.0
2006-06-09 15:02:00,0.68599,0.68601,0.68571,0.68572,176599996.0
2006-06-09 15:03:00,0.68576,0.68589,0.68576,0.68585,128600001.0
2006-06-09 15:04:00,0.68588,0.686,0.68588,0.68595,208899998.0
2006-06-09 15:05:00,0.68596,0.686,0.68566,0.68593,145299995.0
2006-06-09 15:06:00,0.68599,0.68607,0.68593,0.68607,225899998.0
2006-06-09 15:07:00,0.68612,0.68616,0.68605,0.68614,93400002.0
2006-06-09 15:08:00,0.68613,0.68621,0.68607,0.68607,91600000.0
2006-06-09 15:09:00,0.68615,0.68617,0.68605,0.68605,96699998.0
2006-06-09 15:10:00,0.68605,0.68612,0.68602,0.68609,170500004.0
2006-06-09 15:11:00,0.68608,0.68615,0.68607,0.6861,79300000.0
2006-06-09 15:12:00,0.68607,0.68607,0.68602,0.68602,172399998.0
2006-06-09 15:13:00,0.68603,0.68607,0.68601,0.68602,223600002.0
2006-06-09 15:14:00,0.68602,0.68606,0.68597,0.686,108900000.0
2006-06-09 15:15:00,0.68606,0.68606,0.68596,0.686,185200003.0
2006-06-09 15:16:00,0.686,0.68609,0.686,0.68607,139500004.0
2006-06-09 15:17:00,0.68605,0.68607,0.68596,0.68598,148600001.0
2006-06-09 15:18:00,0.68593,0.686,0.68592,0.68597,170200001.0
2006-06-09 15:19:00,0.68594,0.68606,0.68594,0.68599,214500001.0
2006-06-09 15:20:00,0.68598,0.68603,0.68595,0.68595,167100001.0
2006-06-09 15:21:00,0.68593,0.68593,0.68585,0.68591,84900000.0
2006-06-09 15:22:00,0.68594,0.68594,0.68588,0.68588,140500003.0
2006-06-09 15:23:00,0.68587,0.68598,0.68585,0.68591,159899999.0
2006-06-09 15:24:00,0.68586,0.68586,0.68577,0.68583,163199998.0
2006-06-09 15:25:00,0.68572,0.68572,0.6856,0.6856,152199999.0
2006-06-09 15:26:00,0.68566,0.6857,0.68553,0.68559,218899999.0
2006-06-09 15:27:00,0.68555,0.68567,0.68551,0.68567,156299998.0
2006-06-09 15:28:00,0.68579,0.68582,0.68571,0.68576,218699995.0
2006-06-09 15:29:00,0.68576,0.68587,0.68573,0.68587,46900000.0
2006-06-09 15:30:00,0.68595,0.68597,0.68578,0.68578,79700003.0
2006-06-09 15:31:00,0.68588,0.68592,0.6858,0.6859,213099995.0
2006-06-09 15:32:00,0.68589,0.68589,0.68579,0.68585,172999995.0
2006-06-09 15:33:00,0.68584,0.686,0.68581,0.68599,146100000.0
2006-06-09 15:34:00,0.68603,0.68609,0.68595,0.68595,178100001.0
2006-06-09 15:35:00,0.68603,0.68603,0.68597,0.68597,220100002.0
2006-06-09 15:36:00,0.686,0.68603,0.68595,0.68598,210100000.0
2006-06-09 15:37:00,0.68599,0.68609,0.68593,0.68593,87299999.0
2006-06-09 15:38:00,0.68597,0.68603,0.68594,0.68603,182000001.0
2006-06-09 15:39:00,0.68599,0.68601,0.68595,0.68598,170899999.0
2006-06-09 15:40:00,0.68595,0.68602,0.68595,0.68597,167800000.0
2006-06-09 15:41:00,0.68592,0.68597,0.68585,0.68594,140400000.0
2006-06-09 15:42:00,0.68596,0.68597,0.68591,0.68596,192099999.0
2006-06-09 15:43:00,0.68591,0.68596,0.68587,0.6859,186300001.0
2006-06-09 15:44:00,0.68582,0.68593,0.68582,0.6859,176299998.0
2006-06-09 15:45:00,0.6859,0.68593,0.68587,0.68593,213699997.0
2006-06-09 15:46:00,0.68594,0.68596,0.68585,0.68588,188499999.0
2006-06-09 15:47:00,0.68593,0.68593,0.68587,0.6859,173400006.0
2006-06-09 15:48:00,0.68596,0.68606,0.68596,0.68599,63900000.0
2006-06-09 15:49:00,0.68602,0.68616,0.68602,0.68612,150899999.0
2006-06-09 15:50:00,0.68615,0.68622,0.68615,0.68618,89300000.0
2006-06-09 15:51:00,0.68622,0.68622,0.68615,0.68615,112700000.0
2006-06-09 15:52:00,0.68609,0.6862,0.68604,0.68604,198299999.0
2006-06-09 15:53:00,0.68609,0.6861,0.68599,0.6861,130100001.0
2006-06-09 15:54:00,0.68608,0.68612,0.68603,0.68612,114900000.0
2006-06-09 15:55:00,0.68608,0.68611,0.68604,0.68609,155900002.0
2006-06-09 15:56:00,0.68609,0.68611,0.68606,0.68611,47499999.0
2006-06-09 15:57:00,0.6861,0.68627,0.6861,0.68627,84700000.0
2006-06-09 15:58:00,0.68636,0.68637,0.68627,0.68627,77599998.0
2006-06-09 15:59:00,0.68624,0.68636,0.68624,0.68635,174800001.0
2006-06-09 16:00:00,0.68627,0.68627,0.68609,0.68614,157599998.0
2006-06-09 16:01:00,0.68616,0.68617,0.68609,0.6861,88600000.0
2006-06-09 16:02:00,0.68606,0.68606,0.68588,0.68598,212000003.0
2006-06-09 16:03:00,0.68587,0.68593,0.68582,0.68593,152699999.0
2006-06-09 16:04:00,0.68592,0.68596,0.68586,0.68588,160599996.0
2006-06-09 16:05:00,0.68587,0.68596,0.68583,0.68583,105399999.0
2006-06-09 16:06:00,0.68583,0.68596,0.68581,0.68595,290399995.0
2006-06-09 16:07:00,0.68595,0.686,0.68591,0.68591,118500002.0
2006-06-09 16:08:00,0.68595,0.68598,0.68585,0.68591,155000000.0
2006-06-09 16:09:00,0.68596,0.68599,0.68596,0.68599,103099998.0
2006-06-09 16:10:00,0.68599,0.68602,0.68596,0.68602,115800002.0
2006-06-09 16:11:00,0.686,0.68615,0.68599,0.68613,151100000.0
2006-06-09 16:12:00,0.6861,0.68614,0.68606,0.68608,155199999.0
2006-06-09 16:13:00,0.68607,0.68607,0.68593,0.68593,78799999.0
2006-06-09 16:14:00,0.68598,0.68601,0.68591,0.68591,151100002.0
2006-06-09 16:15:00,0.6859,0.68591,0.68586,0.68591,134300001.0
2006-06-09 16:16:00,0.6859,0.68598,0.68585,0.68591,181799997.0
2006-06-09 16:17:00,0.68582,0.6859,0.68582,0.68588,203799996.0
2006-06-09 16:18:00,0.68592,0.68592,0.6858,0.68587,113200001.0
2006-06-09 16:19:00,0.68586,0.68596,0.68585,0.68596,172499996.0
2006-06-09 16:20:00,0.68598,0.68603,0.68598,0.686,96699998.0
2006-06-09 16:21:00,0.68597,0.68604,0.68597,0.686,144400002.0
2006-06-09 16:22:00,0.68603,0.68603,0.68597,0.68599,109300000.0
2006-06-09 16:23:00,0.68603,0.68603,0.68596,0.68599,143800001.0
2006-06-09 16:24:00,0.68599,0.68599,0.68588,0.68595,269900001.0
2006-06-09 16:25:00,0.68598,0.6861,0.68596,0.6861,150000000.0
2006-06-09 16:26:00,0.68605,0.68614,0.68605,0.68614,167899998.0
2006-06-09 16:27:00,0.68616,0.68616,0.68599,0.68599,123000001.0
2006-06-09 16:28:00,0.68599,0.68605,0.68596,0.68597,118800001.0
2006-06-09 16:29:00,0.68595,0.68596,0.6859,0.68596,75199998.0
2006-06-09 16:30:00,0.68596,0.68597,0.68589,0.68597,132000000.0
2006-06-09 16:31:00,0.68591,0.68603,0.68591,0.68603,89500001.0
2006-06-09 16:32:00,0.68605,0.68612,0.68602,0.68605,200999996.0
2006-06-09 16:33:00,0.686,0.68609,0.68595,0.68602,134099999.0
2006-06-09 16:34:00,0.68603,0.68614,0.68603,0.68607,66300001.0
2006-06-09 16:35:00,0.68611,0.68612,0.68592,0.68592,123299996.0
2006-06-09 16:36:00,0.68592,0.68605,0.68592,0.68598,73399998.0
2006-06-09 16:37:00,0.68594,0.68598,0.68594,0.68594,104800000.0
2006-06-09 16:38:00,0.68597,0.68597,0.68585,0.68587,142700000.0
2006-06-09 16:39:00,0.68586,0.68598,0.68586,0.68598,248900001.0
2006-06-09 16:40:00,0.68595,0.68598,0.68592,0.68597,143200002.0
2006-06-09 16:41:00,0.68595,0.68598,0.68588,0.68588,249300001.0
2006-06-09 16:42:00,0.68586,0.68596,0.68586,0.68596,75099998.0
2006-06-09 16:43:00,0.68596,0.686,0.68586,0.6859,124299999.0
2006-06-09 16:44:00,0.68585,0.68596,0.68583,0.68587,138100002.0
2006-06-09 16:45:00,0.68584,0.68585,0.68575,0.68575,85400002.0
2006-06-09 16:46:00,0.68572,0.6858,0.68572,0.68576,222599997.0
2006-06-09 16:47:00,0.68576,0.68579,0.68572,0.68579,106899999.0
2006-06-09 16:48:00,0.68585,0.68588,0.68582,0.68582,113099999.0
2006-06-09 16:49:00,0.68579,0.68579,0.6857,0.6857,142800000.0
2006-06-09 16:50:00,0.68579,0.68581,0.68571,0.68571,182300001.0
2006-06-09 16:51:00,0.68573,0.68573,0.68562,0.68563,231000003.0
2006-06-09 16:52:00,0.68563,0.68566,0.68557,0.68563,102199999.0
2006-06-09 16:53:00,0.68563,0.68567,0.68554,0.68567,106400001.0
2006-06-09 16:54:00,0.68566,0.68566,0.68559,0.68559,54300000.0
2006-06-09 16:55:00,0.68571,0.68576,0.68567,0.68572,64499999.0
2006-06-09 16:56:00,0.68576,0.68576,0.6857,0.68572,228399995.0
2006-06-09 16:57:00,0.68574,0.68578,0.68564,0.68578,221500001.0
2006-06-09 16:58:00,0.68577,0.68595,0.68575,0.68595,149300003.0
2006-06-09 16:59:00,0.68595,0.68608,0.6859,0.68608,241899997.0
2006-06-09 17:00:00,0.68602,0.68602,0.6859,0.6859,129800003.0
2006-06-09 17:01:00,0.6859,0.68594,0.68584,0.6859,208600004.0
2006-06-09 17:02:00,0.68591,0.68591,0.68587,0.6859,120500002.0
2006-06-09 17:03:00,0.68583,0.68583,0.68574,0.68575,207599998.0
2006-06-09 17:04:00,0.68578,0.68585,0.68576,0.68581,192700000.0
2006-06-09 17:05:00,0.68575,0.68581,0.68574,0.68576,139700000.0
2006-06-09 17:06:00,0.68572,0.68578,0.68572,0.68575,87600000.0
2006-06-09 17:07:00,0.68573,0.68575,0.6857,0.68575,227300000.0
2006-06-09 17:08:00,0.68573,0.68579,0.68573,0.68579,68000001.0
2006-06-09 17:09:00,0.68574,0.68574,0.68548,0.68548,126700000.0
2006-06-09 17:10:00,0.6855,0.68556,0.68548,0.68554,133899999.0
2006-06-09 17:11:00,0.68548,0.68548,0.6854,0.68543,113499999.0
2006-06-09 17:12:00,0.68545,0.68545,0.68545,0.68545,11100000.0
2006-06-09 17:13:00,0.68545,0.68548,0.68535,0.68542,173400000.0
2006-06-09 17:14:00,0.68543,0.68544,0.68537,0.68537,93199998.0
2006-06-09 17:15:00,0.68541,0.68542,0.68536,0.68538,142099997.0
2006-06-09 17:16:00,0.68538,0.68538,0.68529,0.68535,258400003.0
2006-06-09 17:17:00,0.6854,0.6854,0.68532,0.68536,192500002.0
2006-06-09 17:18:00,0.68537,0.6854,0.68537,0.6854,42999999.0
2006-06-09 17:19:00,0.68538,0.68539,0.68532,0.68534,103599998.0
2006-06-09 17:20:00,0.68534,0.68534,0.68512,0.68512,138200001.0
2006-06-09 17:21:00,0.6851,0.6851,0.68485,0.68485,176500003.0
2006-06-09 17:22:00,0.68487,0.68505,0.68487,0.68503,201199993.0
2006-06-09 17:23:00,0.68504,0.68507,0.68502,0.68504,117099999.0
2006-06-09 17:24:00,0.68512,0.68519,0.68507,0.6851,118200001.0
2006-06-09 17:25:00,0.68512,0.68512,0.685,0.685,69300001.0
2006-06-09 17:26:00,0.68503,0.6851,0.68501,0.68503,209099998.0
2006-06-09 17:27:00,0.68503,0.68509,0.68503,0.68507,152000002.0
2006-06-09 17:28:00,0.68513,0.68527,0.68513,0.68527,105600002.0
2006-06-09 17:29:00,0.68528,0.68528,0.68515,0.6852,164499998.0
2006-06-09 17:30:00,0.68522,0.68527,0.68519,0.68519,152400004.0
2006-06-09 17:31:00,0.68514,0.68521,0.68512,0.68521,158199999.0
2006-06-09 17:32:00,0.68523,0.68523,0.68517,0.6852,102400002.0
2006-06-09 17:33:00,0.68523,0.68523,0.68517,0.68517,59100001.0
2006-06-09 17:34:00,0.68517,0.68521,0.68515,0.68521,178299999.0
2006-06-09 17:35:00,0.6852,0.68528,0.68515,0.68528,136400000.0
2006-06-09 17:36:00,0.68528,0.68546,0.68525,0.68546,153299997.0
2006-06-09 17:37:00,0.68552,0.68556,0.68552,0.68553,195699997.0
2006-06-09 17:38:00,0.68549,0.68556,0.68548,0.68555,274400004.0
2006-06-09 17:39:00,0.68551,0.68557,0.68546,0.68551,165000001.0
2006-06-09 17:40:00,0.68553,0.68554,0.68545,0.68549,156400003.0
2006-06-09 17:41:00,0.68547,0.68557,0.68545,0.68556,211200000.0
2006-06-09 17:42:00,0.68559,0.68568,0.68559,0.6856,106300000.0
2006-06-09 17:43:00,0.68565,0.68566,0.68559,0.68559,102100003.0
2006-06-09 17:44:00,0.6856,0.68573,0.6856,0.68573,108399998.0
2006-06-09 17:45:00,0.68572,0.68576,0.68571,0.68573,146600002.0
2006-06-09 17:46:00,0.68577,0.68578,0.68577,0.68578,17100000.0
2006-06-09 17:47:00,0.68579,0.68582,0.68573,0.68575,88700001.0
2006-06-09 17:48:00,0.68573,0.68573,0.68569,0.68569,42700001.0
2006-06-09 17:49:00,0.68572,0.68576,0.68569,0.68572,84499999.0
2006-06-09 17:50:00,0.68561,0.6857,0.68561,0.68565,161199997.0
2006-06-09 17:51:00,0.68561,0.68569,0.68558,0.68569,223400002.0
2006-06-09 17:52:00,0.6857,0.68571,0.68562,0.68564,130899999.0
2006-06-09 17:53:00,0.68568,0.68569,0.68564,0.68564,55900002.0
2006-06-09 17:54:00,0.68567,0.68568,0.68565,0.68568,106000002.0
2006-06-09 17:55:00,0.68563,0.68568,0.68563,0.68565,76999999.0
2006-06-09 17:56:00,0.68563,0.68563,0.68563,0.68563,8000000.0
2006-06-09 17:57:00,0.68565,0.68565,0.68565,0.68565,51800002.0
2006-06-09 17:58:00,0.68563,0.68563,0.68559,0.68561,81100002.0
2006-06-09 17:59:00,0.68566,0.68572,0.68565,0.68567,113300000.0
2006-06-09 18:00:00,0.68572,0.68579,0.68572,0.68576,69400001.0
2006-06-09 18:01:00,0.68581,0.68581,0.68574,0.68575,1341299983.0
2006-06-09 18:02:00,0.68576,0.68585,0.68575,0.6858,1288500003.0
2006-06-09 18:03:00,0.68578,0.68587,0.68574,0.68577,1762300006.0
2006-06-09 18:04:00,0.68573,0.68581,0.68569,0.68581,866299999.0
2006-06-09 18:05:00,0.68578,0.6858,0.68575,0.68578,1115500002.0
2006-06-09 18:06:00,0.68578,0.6858,0.68575,0.68578,1991699990.0
2006-06-09 18:07:00,0.68581,0.68586,0.68578,0.68583,1956400007.0
2006-06-09 18:08:00,0.68583,0.68583,0.68571,0.68581,2145199997.0
2006-06-09 18:09:00,0.68581,0.68583,0.68576,0.68578,1175600005.0
2006-06-09 18:10:00,0.6858,0.68583,0.68574,0.6858,1120399997.0
2006-06-09 18:11:00,0.68575,0.68583,0.68575,0.68583,1118600007.0
2006-06-09 18:12:00,0.68578,0.68584,0.68571,0.68571,712199996.0
2006-06-09 18:13:00,0.68573,0.68581,0.68572,0.68574,1020700000.0
2006-06-09 18:14:00,0.68573,0.68581,0.68568,0.68572,1355500007.0
2006-06-09 18:15:00,0.6857,0.6858,0.68568,0.68575,2114700015.0
2006-06-09 18:16:00,0.6858,0.68582,0.68575,0.68577,872699996.0
2006-06-09 18:17:00,0.68577,0.68578,0.68571,0.68576,534300003.0
2006-06-09 18:18:00,0.68578,0.6858,0.68575,0.6858,711299994.0
2006-06-09 18:19:00,0.6858,0.68582,0.68572,0.68578,811899988.0
2006-06-09 18:20:00,0.6858,0.68583,0.68578,0.6858,555300006.0
2006-06-09 18:21:00,0.68578,0.6858,0.68568,0.68575,1069000006.0
2006-06-09 18:22:00,0.68576,0.68576,0.68565,0.6857,1029999995.0
2006-06-09 18:23:00,0.68568,0.68568,0.68559,0.68568,1462599988.0
2006-06-09 18:24:00,0.6856,0.68568,0.6856,0.68562,893999995.0
2006-06-09 18:25:00,0.68562,0.68572,0.68562,0.68566,895100000.0
2006-06-09 18:26:00,0.68569,0.68574,0.68562,0.68573,1169200009.0
2006-06-09 18:27:00,0.68575,0.68575,0.6857,0.68573,718400000.0
2006-06-09 18:28:00,0.68572,0.68576,0.68565,0.68576,574099999.0
2006-06-09 18:29:00,0.68574,0.68574,0.68559,0.68568,706699996.0
2006-06-09 18:30:00,0.68571,0.68577,0.68569,0.68575,794700002.0
2006-06-09 18:31:00,0.68572,0.6858,0.6857,0.68577,478500002.0
2006-06-09 18:32:00,0.68581,0.68588,0.68577,0.68582,651899995.0
2006-06-09 18:33:00,0.68583,0.68588,0.68576,0.68584,825900005.0
2006-06-09 18:34:00,0.68583,0.68586,0.68573,0.68578,1148000002.0
2006-06-09 18:35:00,0.68578,0.68578,0.68571,0.68573,442400001.0
2006-06-09 18:36:00,0.6857,0.68574,0.68567,0.68574,221799999.0
2006-06-09 18:37:00,0.68574,0.68579,0.68571,0.68576,417799999.0
2006-06-09 18:38:00,0.68572,0.68574,0.68571,0.68572,283699999.0
2006-06-09 18:39:00,0.68577,0.68583,0.68577,0.68581,482399998.0
2006-06-09 18:40:00,0.68583,0.68583,0.68576,0.68577,331500001.0
2006-06-09 18:41:00,0.68577,0.68582,0.68575,0.6858,789799992.0
2006-06-09 18:42:00,0.6858,0.68588,0.6858,0.68588,365700004.0
2006-06-09 18:43:00,0.68587,0.6859,0.68585,0.68588,234300002.0
2006-06-09 18:44:00,0.6859,0.68593,0.68585,0.68588,731000005.0
2006-06-09 18:45:00,0.68588,0.68592,0.68585,0.68585,317499997.0
2006-06-09 18:46:00,0.68593,0.68593,0.68587,0.6859,237200003.0
2006-06-09 18:47:00,0.6859,0.6859,0.68583,0.68585,257900006.0
2006-06-09 18:48:00,0.68582,0.68588,0.68578,0.68585,365999999.0
2006-06-09 18:49:00,0.6858,0.68588,0.6858,0.68585,121600002.0
2006-06-09 18:50:00,0.68583,0.68591,0.68582,0.68591,97999998.0
2006-06-09 18:51:00,0.68598,0.686,0.68591,0.68591,385000006.0
2006-06-09 18:52:00,0.68593,0.68597,0.6859,0.6859,217500003.0
2006-06-09 18:53:00,0.68592,0.68595,0.68582,0.68582,818400000.0
2006-06-09 18:54:00,0.68588,0.68594,0.68586,0.68594,259300003.0
2006-06-09 18:55:00,0.68593,0.68603,0.68592,0.68602,655500002.0
2006-06-09 18:56:00,0.68603,0.68609,0.68601,0.68603,418300005.0
2006-06-09 18:57:00,0.68603,0.68603,0.68594,0.68598,335999997.0
2006-06-09 18:58:00,0.68595,0.68602,0.68595,0.68597,813000011.0
2006-06-09 18:59:00,0.68595,0.68606,0.68595,0.686,671699997.0
2006-06-09 19:00:00,0.68601,0.68609,0.68601,0.68605,403700002.0
2006-06-09 19:01:00,0.68605,0.68605,0.68605,0.68605,139000000.0
2006-06-09 19:02:00,0.68604,0.68604,0.68598,0.68603,479000000.0
2006-06-09 19:03:00,0.68603,0.68607,0.686,0.68602,440800003.0
2006-06-09 19:04:00,0.68607,0.68615,0.68607,0.68614,449099999.0
2006-06-09 19:05:00,0.68612,0.68619,0.68609,0.68613,335200003.0
2006-06-09 19:06:00,0.68607,0.68613,0.68606,0.68607,587400005.0
2006-06-09 19:07:00,0.68613,0.68616,0.68608,0.68608,353799999.0
2006-06-09 19:08:00,0.68612,0.68612,0.686,0.686,945800002.0
2006-06-09 19:09:00,0.68601,0.68612,0.68601,0.68611,563899998.0
2006-06-09 19:10:00,0.68615,0.68624,0.68613,0.68624,309599998.0
2006-06-09 19:11:00,0.68622,0.68626,0.6862,0.68625,131500001.0
2006-06-09 19:12:00,0.6862,0.68625,0.68615,0.68615,299899998.0
2006-06-09 19:13:00,0.68615,0.68623,0.68615,0.68621,232300000.0
2006-06-09 19:14:00,0.68622,0.68626,0.68618,0.68619,286300003.0
2006-06-09 19:15:00,0.68618,0.68621,0.68609,0.68612,547900004.0
2006-06-09 19:16:00,0.68615,0.6862,0.68615,0.6862,175300002.0
2006-06-09 19:17:00,0.68622,0.68632,0.68622,0.68622,498399994.0
2006-06-09 19:18:00,0.68618,0.6863,0.68616,0.6863,233700000.0
2006-06-09 19:19:00,0.68629,0.68629,0.68622,0.68625,530000003.0
2006-06-09 19:20:00,0.68622,0.68624,0.68618,0.68618,269999996.0
2006-06-09 19:21:00,0.68617,0.68623,0.68615,0.68623,311999999.0
2006-06-09 19:22:00,0.68625,0.68627,0.68623,0.68625,314200000.0
2006-06-09 19:23:00,0.68622,0.68627,0.6862,0.68625,381199998.0
2006-06-09 19:24:00,0.68625,0.68628,0.68625,0.68628,154700001.0
2006-06-09 19:25:00,0.68627,0.68628,0.6862,0.68627,110600001.0
2006-06-09 19:26:00,0.68627,0.68627,0.68622,0.68622,387099998.0
2006-06-09 19:27:00,0.68623,0.68625,0.6862,0.68622,595099997.0
2006-06-09 19:28:00,0.68622,0.68631,0.68622,0.68631,322099996.0
2006-06-09 19:29:00,0.6863,0.6863,0.68625,0.6863,484300001.0
2006-06-09 19:30:00,0.68628,0.6863,0.68625,0.68627,515699994.0
2006-06-09 19:31:00,0.68627,0.68634,0.68623,0.68626,737599992.0
2006-06-09 19:32:00,0.68627,0.68631,0.68626,0.68631,427100002.0
2006-06-09 19:33:00,0.68628,0.6863,0.68625,0.68628,362299998.0
2006-06-09 19:34:00,0.68628,0.6863,0.68627,0.6863,391100000.0
2006-06-09 19:35:00,0.6863,0.68633,0.68627,0.6863,531699999.0
2006-06-09 19:36:00,0.68633,0.68633,0.68625,0.6863,606100004.0
2006-06-09 19:37:00,0.6863,0.68637,0.68629,0.68635,308399998.0
2006-06-09 19:38:00,0.68637,0.68643,0.68636,0.68637,270099999.0
2006-06-09 19:39:00,0.68635,0.6864,0.68635,0.6864,805699992.0
2006-06-09 19:40:00,0.68637,0.68652,0.68637,0.68645,421100002.0
2006-06-09 19:41:00,0.68647,0.68653,0.68643,0.68648,564199997.0
2006-06-09 19:42:00,0.68647,0.68652,0.68641,0.68652,294899998.0
2006-06-09 19:43:00,0.68656,0.68657,0.68654,0.68654,162199995.0
2006-06-09 19:44:00,0.68652,0.68658,0.68652,0.68652,414300002.0
2006-06-09 19:45:00,0.68657,0.68662,0.68655,0.68657,343299997.0
2006-06-09 19:46:00,0.68659,0.68663,0.68658,0.68661,171100002.0
2006-06-09 19:47:00,0.68658,0.68661,0.68652,0.68652,130100001.0
2006-06-09 19:48:00,0.6866,0.68664,0.6866,0.68664,95700001.0
2006-06-09 19:49:00,0.68661,0.68665,0.68656,0.68665,257300001.0
2006-06-09 19:50:00,0.68664,0.68667,0.68659,0.68665,318500000.0
2006-06-09 19:51:00,0.68665,0.68665,0.68657,0.68663,190199998.0
2006-06-09 19:52:00,0.68663,0.68663,0.68657,0.68661,209999999.0
2006-06-09 19:53:00,0.68658,0.68658,0.68654,0.68655,141300003.0
2006-06-09 19:54:00,0.68655,0.68655,0.6865,0.68655,65300001.0
2006-06-09 19:55:00,0.68658,0.68658,0.68655,0.68655,109199999.0
2006-06-09 19:56:00,0.68652,0.68652,0.68647,0.68649,72000001.0
2006-06-09 19:57:00,0.6865,0.6865,0.68645,0.68648,493400002.0
2006-06-09 19:58:00,0.68648,0.6865,0.68647,0.68647,272999998.0
2006-06-09 19:59:00,0.68647,0.6865,0.68647,0.68647,522200003.0
2006-06-09 20:00:00,0.68653,0.68657,0.68651,0.68657,199100003.0
2006-06-09 20:01:00,0.68655,0.68655,0.6865,0.68655,310199999.0
2006-06-09 20:02:00,0.68655,0.68655,0.68651,0.68651,122899999.0
2006-06-09 20:03:00,0.68654,0.68654,0.68647,0.6865,192400001.0
2006-06-09 20:04:00,0.6865,0.6865,0.68643,0.68645,134000000.0
2006-06-09 20:05:00,0.68643,0.68643,0.68632,0.68638,170300004.0
2006-06-09 20:06:00,0.68637,0.6864,0.68637,0.6864,213199997.0
2006-06-09 20:07:00,0.68637,0.68638,0.68632,0.68635,181400000.0
2006-06-09 20:08:00,0.68636,0.68641,0.68635,0.6864,710200005.0
2006-06-09 20:09:00,0.68638,0.6864,0.68635,0.6864,218100002.0
2006-06-09 20:10:00,0.68638,0.68638,0.68633,0.68638,187899998.0
2006-06-09 20:11:00,0.68638,0.68643,0.68637,0.6864,322600001.0
2006-06-09 20:12:00,0.6864,0.68643,0.68632,0.6864,996899994.0
2006-06-09 20:13:00,0.68638,0.6864,0.68633,0.68638,339999996.0
2006-06-09 20:14:00,0.68639,0.68639,0.68633,0.68633,359600001.0
2006-06-09 20:15:00,0.68634,0.68634,0.68626,0.6863,915800003.0
2006-06-09 20:16:00,0.68631,0.68632,0.68625,0.68632,478299991.0
2006-06-09 20:17:00,0.68633,0.68635,0.6863,0.68633,160799997.0
2006-06-09 20:18:00,0.68635,0.68635,0.68632,0.68632,300799999.0
2006-06-09 20:19:00,0.68633,0.68635,0.6863,0.6863,591299998.0
2006-06-09 20:20:00,0.68632,0.68632,0.68625,0.68628,551599994.0
2006-06-09 20:21:00,0.68625,0.68625,0.68623,0.68623,36900000.0
2006-06-09 20:22:00,0.68618,0.6862,0.68615,0.6862,139499997.0
2006-06-09 20:23:00,0.6862,0.6863,0.6862,0.68624,570600002.0
2006-06-09 20:24:00,0.6862,0.68625,0.6862,0.6862,262700005.0
2006-06-09 20:25:00,0.6862,0.68625,0.6862,0.68623,520299997.0
2006-06-09 20:26:00,0.68625,0.68634,0.68622,0.68634,865300002.0
2006-06-09 20:27:00,0.68633,0.68639,0.68633,0.68639,478400000.0
2006-06-09 20:28:00,0.68643,0.68643,0.68636,0.6864,719500000.0
2006-06-09 20:29:00,0.68642,0.68643,0.68635,0.68637,664999998.0
2006-06-09 20:30:00,0.68638,0.68643,0.68634,0.68636,1323699992.0
2006-06-09 20:31:00,0.68636,0.68644,0.68633,0.68635,1027199999.0
2006-06-09 20:32:00,0.68638,0.68643,0.68635,0.6864,1250599995.0
2006-06-09 20:33:00,0.6864,0.68643,0.6864,0.6864,320700002.0
2006-06-09 20:34:00,0.68637,0.6864,0.68637,0.68637,361300001.0
2006-06-09 20:35:00,0.68639,0.68639,0.68627,0.68635,375400003.0
2006-06-09 20:36:00,0.68633,0.68633,0.68626,0.68627,278099995.0
2006-06-09 20:37:00,0.68628,0.68634,0.68626,0.68633,639100006.0
2006-06-09 20:38:00,0.6863,0.68641,0.6863,0.68634,864200001.0
2006-06-09 20:39:00,0.68636,0.68646,0.68636,0.6864,473700005.0
2006-06-09 20:40:00,0.68641,0.68649,0.68632,0.68643,430000002.0
2006-06-09 20:41:00,0.68642,0.68643,0.68634,0.6864,358299997.0
2006-06-09 20:42:00,0.68643,0.68645,0.68641,0.68641,103799998.0
2006-06-09 20:43:00,0.68638,0.6865,0.68638,0.68645,525600003.0
2006-06-09 20:44:00,0.6865,0.6865,0.68645,0.68647,909899998.0
2006-06-09 20:45:00,0.68647,0.6865,0.68645,0.68647,446699996.0
2006-06-09 20:46:00,0.68652,0.68652,0.68645,0.68647,253999995.0
2006-06-09 20:47:00,0.68647,0.68653,0.68645,0.68647,534399995.0
2006-06-09 20:48:00,0.68645,0.68653,0.68643,0.68645,938899998.0
2006-06-09 20:49:00,0.68647,0.68648,0.68642,0.68645,287400005.0
2006-06-09 20:50:00,0.68645,0.68645,0.68637,0.68643,1186800008.0
2006-06-09 20:51:00,0.6864,0.68645,0.6864,0.68642,450699992.0
2006-06-09 20:52:00,0.68645,0.68647,0.6864,0.68642,662500007.0
2006-06-09 20:53:00,0.68644,0.68644,0.68635,0.68637,970999998.0
2006-06-09 20:54:00,0.68641,0.68645,0.68635,0.68645,610800003.0
2006-06-09 20:55:00,0.68644,0.68644,0.68636,0.68638,440200005.0
2006-06-09 20:56:00,0.68638,0.68643,0.68627,0.68634,968200002.0
2006-06-09 20:57:00,0.68627,0.6864,0.68627,0.68638,1279199991.0
2006-06-09 20:58:00,0.6864,0.68653,0.68638,0.68653,599699995.0
2006-06-09 20:59:00,0.68654,0.68658,0.68646,0.68646,1501199996.0
2006-06-09 21:00:00,0.68651,0.68665,0.68651,0.68655,1516900007.0
2006-06-09 21:01:00,0.68661,0.6867,0.68658,0.68662,1093100003.0
2006-06-09 21:02:00,0.68661,0.68664,0.68651,0.68657,596699995.0
2006-06-09 21:03:00,0.68657,0.68663,0.68655,0.68657,742300005.0
2006-06-09 21:04:00,0.68655,0.68657,0.68652,0.68653,388900005.0
2006-06-09 21:05:00,0.6865,0.68655,0.68648,0.68653,760600004.0
2006-06-09 21:06:00,0.6865,0.68653,0.68647,0.6865,626999994.0
2006-06-09 21:07:00,0.6865,0.68655,0.6865,0.68652,194700000.0
2006-06-09 21:08:00,0.68651,0.68651,0.68643,0.68643,172599999.0
2006-06-09 21:09:00,0.6865,0.68653,0.68647,0.6865,258600003.0
2006-06-09 21:10:00,0.68652,0.6866,0.68652,0.68655,202899998.0
2006-06-09 21:11:00,0.68654,0.68654,0.6865,0.6865,208399997.0
2006-06-09 21:12:00,0.68647,0.6865,0.68647,0.6865,100500000.0
2006-06-09 21:13:00,0.6865,0.6865,0.68644,0.68646,329899995.0
2006-06-09 21:14:00,0.6865,0.68654,0.68647,0.68648,617399994.0
2006-06-09 21:15:00,0.6865,0.68658,0.68648,0.68658,356600004.0
2006-06-09 21:16:00,0.68658,0.68663,0.68652,0.68663,410900005.0
2006-06-09 21:17:00,0.6866,0.68663,0.68658,0.68663,165300003.0
2006-06-09 21:18:00,0.68665,0.68674,0.68665,0.68671,159500002.0
2006-06-09 21:19:00,0.68665,0.68665,0.68651,0.68651,451700002.0
2006-06-09 21:20:00,0.68655,0.68655,0.6865,0.68652,819200004.0
2006-06-09 21:21:00,0.68655,0.68655,0.6865,0.68653,466800005.0
2006-06-09 21:22:00,0.68655,0.68661,0.68653,0.68661,772900004.0
2006-06-09 21:23:00,0.68658,0.68658,0.68654,0.68654,79699996.0
2006-06-09 21:24:00,0.68655,0.68655,0.6865,0.6865,223399997.0
2006-06-09 21:25:00,0.68652,0.68655,0.68647,0.68652,244899998.0
2006-06-09 21:26:00,0.68655,0.68655,0.68652,0.68652,118200000.0
2006-06-09 21:27:00,0.68653,0.68653,0.68642,0.68642,136700001.0
2006-06-09 21:28:00,0.68642,0.68651,0.68642,0.68651,411100003.0
2006-06-09 21:29:00,0.68653,0.68654,0.68649,0.68653,80000001.0
2006-06-09 21:30:00,0.6865,0.68653,0.68647,0.68653,148500001.0
2006-06-09 21:31:00,0.68653,0.68655,0.6865,0.68653,246199994.0
2006-06-09 21:32:00,0.68653,0.68657,0.68649,0.68651,620900006.0
2006-06-09 21:33:00,0.68652,0.68657,0.6865,0.68653,452599996.0
2006-06-09 21:34:00,0.68652,0.68654,0.68648,0.68648,554799998.0
2006-06-09 21:35:00,0.6865,0.6865,0.68645,0.68648,185900002.0
2006-06-09 21:36:00,0.68648,0.6865,0.68645,0.68645,187300005.0
2006-06-09 21:37:00,0.68651,0.68654,0.6865,0.68654,282800003.0
2006-06-09 21:38:00,0.68653,0.68655,0.68648,0.68651,114000000.0
2006-06-09 21:39:00,0.68645,0.68655,0.68645,0.68655,149100001.0
2006-06-09 21:40:00,0.6865,0.68656,0.6865,0.68652,209199998.0
2006-06-09 21:41:00,0.68653,0.68659,0.68653,0.68659,151599999.0
2006-06-09 21:42:00,0.68657,0.68665,0.68654,0.68665,206899999.0
2006-06-09 21:43:00,0.68663,0.68673,0.6866,0.6866,295599995.0
2006-06-09 21:44:00,0.68658,0.68659,0.68654,0.68659,411600001.0
2006-06-09 21:45:00,0.68658,0.6866,0.68652,0.68652,101600000.0
2006-06-09 21:46:00,0.68642,0.68642,0.6848,0.68637,419600002.0
2006-06-09 21:47:00,0.6865,0.68653,0.6865,0.6865,313300000.0
2006-06-09 21:48:00,0.68652,0.68653,0.68648,0.68648,102800002.0
2006-06-09 21:49:00,0.68647,0.68653,0.68647,0.68651,203599994.0
2006-06-09 21:50:00,0.68648,0.68653,0.68646,0.6865,138599997.0
2006-06-09 21:51:00,0.68652,0.68655,0.68648,0.68648,309900001.0
2006-06-09 21:52:00,0.68645,0.68655,0.68645,0.6865,129999996.0
2006-06-09 21:53:00,0.68656,0.68656,0.68649,0.68649,158099997.0
2006-06-09 21:54:00,0.68647,0.68652,0.68642,0.68652,418300000.0
2006-06-09 21:55:00,0.68647,0.6866,0.68647,0.68655,188799997.0
2006-06-09 21:56:00,0.68655,0.68655,0.68646,0.68646,180000003.0
2006-06-09 21:57:00,0.68647,0.68651,0.68644,0.68644,216399998.0
2006-06-09 21:58:00,0.68643,0.68645,0.68643,0.68645,25300000.0
2006-06-09 21:59:00,0.68646,0.68649,0.68641,0.68644,447199995.0
2006-06-09 22:00:00,0.68642,0.68646,0.68639,0.68643,221099997.0
2006-06-09 22:01:00,0.68645,0.68647,0.6864,0.68645,288200002.0
2006-06-09 22:02:00,0.68648,0.68657,0.68648,0.6865,476100003.0
2006-06-09 22:03:00,0.6865,0.68654,0.68643,0.68652,281200004.0
2006-06-09 22:04:00,0.68653,0.68658,0.68649,0.68657,329499992.0
2006-06-09 22:05:00,0.68654,0.68656,0.68645,0.68645,226300001.0
2006-06-09 22:06:00,0.68647,0.68652,0.68647,0.68647,218900002.0
2006-06-09 22:07:00,0.68645,0.68649,0.68645,0.68647,91800001.0
2006-06-09 22:08:00,0.68643,0.68645,0.6864,0.6864,370400002.0
2006-06-09 22:09:00,0.68644,0.68653,0.68644,0.68653,107900000.0
2006-06-09 22:10:00,0.68652,0.68658,0.6865,0.68653,239200002.0
2006-06-09 22:11:00,0.68654,0.68654,0.68647,0.68647,154100000.0
2006-06-09 22:12:00,0.68648,0.6865,0.68645,0.68647,487899999.0
2006-06-09 22:13:00,0.68647,0.68647,0.68647,0.68647,141299997.0
2006-06-09 22:14:00,0.68647,0.6865,0.68647,0.6865,88900003.0
2006-06-09 22:15:00,0.68651,0.68656,0.68648,0.68648,535600001.0
2006-06-09 22:16:00,0.68646,0.68648,0.6864,0.68642,668600000.0
2006-06-09 22:17:00,0.68646,0.6865,0.68643,0.68646,177000005.0
2006-06-09 22:18:00,0.68645,0.68645,0.68645,0.68645,73299999.0
2006-06-09 22:19:00,0.68645,0.68645,0.6864,0.68642,162200001.0
2006-06-09 22:20:00,0.68643,0.68643,0.6864,0.68643,108000001.0
2006-06-09 22:21:00,0.68643,0.68645,0.6864,0.6864,421800003.0
2006-06-09 22:22:00,0.68643,0.68647,0.68641,0.68645,371699997.0
2006-06-09 22:23:00,0.68643,0.68653,0.68643,0.68643,562900004.0
2006-06-09 22:24:00,0.68645,0.6865,0.68643,0.68647,317800002.0
2006-06-09 22:25:00,0.68645,0.68653,0.68645,0.68653,238900000.0
2006-06-09 22:26:00,0.68652,0.68652,0.68647,0.68647,451099997.0
2006-06-09 22:27:00,0.6865,0.6866,0.6865,0.6866,101900003.0
2006-06-09 22:28:00,0.68658,0.68658,0.68644,0.68653,133100000.0
2006-06-09 22:29:00,0.68658,0.68658,0.68653,0.68654,268500001.0
2006-06-09 22:30:00,0.68657,0.68657,0.68652,0.68652,136600000.0
2006-06-09 22:31:00,0.68651,0.68655,0.68645,0.68655,139799998.0
2006-06-09 22:32:00,0.68653,0.68654,0.68651,0.68654,212399997.0
2006-06-09 22:33:00,0.68655,0.68658,0.68655,0.68658,219900001.0
2006-06-09 22:34:00,0.68658,0.68658,0.68655,0.68655,359900001.0
2006-06-09 22:35:00,0.68655,0.68658,0.6865,0.68658,272899999.0
2006-06-09 22:36:00,0.6866,0.68663,0.68658,0.6866,146600000.0
2006-06-09 22:37:00,0.6866,0.6866,0.68655,0.68655,338000000.0
2006-06-09 22:38:00,0.68658,0.68658,0.68657,0.68657,38299999.0
2006-06-09 22:39:00,0.68657,0.68658,0.68655,0.68657,257600007.0
2006-06-09 22:40:00,0.68655,0.68657,0.68653,0.68655,470899999.0
2006-06-09 22:41:00,0.68655,0.6866,0.68655,0.6866,242100003.0
2006-06-09 22:42:00,0.68652,0.68657,0.68652,0.68655,215199997.0
2006-06-09 22:43:00,0.68657,0.68657,0.68657,0.68657,42599999.0
2006-06-09 22:44:00,0.68659,0.68659,0.68652,0.68652,154400001.0
2006-06-09 22:45:00,0.68653,0.68653,0.68647,0.6865,183999996.0
2006-06-09 22:46:00,0.6865,0.68657,0.6865,0.68657,97800001.0
2006-06-09 22:47:00,0.68656,0.68656,0.68645,0.68645,102000000.0
2006-06-09 22:48:00,0.68646,0.68657,0.68646,0.68648,370599995.0
2006-06-09 22:49:00,0.68658,0.68658,0.6865,0.6865,112100001.0
2006-06-09 22:50:00,0.68657,0.68661,0.68657,0.68657,50700000.0
2006-06-09 22:51:00,0.68657,0.68661,0.68653,0.68661,192900002.0
2006-06-09 22:52:00,0.68663,0.68663,0.6866,0.6866,82500002.0
2006-06-09 22:53:00,0.68658,0.68664,0.68654,0.68661,68500000.0
2006-06-09 22:54:00,0.68662,0.68664,0.68653,0.68653,145499998.0
2006-06-09 22:55:00,0.68651,0.68651,0.68639,0.68639,92900002.0
2006-06-09 22:56:00,0.68636,0.68638,0.68632,0.68638,158999997.0
2006-06-09 22:57:00,0.68635,0.68638,0.6863,0.68633,164999997.0
2006-06-09 22:58:00,0.68634,0.6864,0.68632,0.68639,305300002.0
2006-06-09 22:59:00,0.6864,0.68643,0.68627,0.68627,295600002.0
2006-06-11 23:00:00,0.68615,0.68647,0.68615,0.68642,192800000.0
2006-06-11 23:01:00,0.68642,0.68642,0.68642,0.68642,8300000.0
2006-06-11 23:02:00,0.6864,0.68645,0.6864,0.68642,166700001.0
2006-06-11 23:03:00,0.68645,0.68645,0.68642,0.68645,91099998.0
2006-06-11 23:04:00,0.68645,0.68645,0.6864,0.68642,14400000.0
2006-06-11 23:05:00,0.68642,0.68645,0.68642,0.68645,118400000.0
2006-06-11 23:06:00,0.68645,0.68647,0.68643,0.68645,153900000.0
2006-06-11 23:07:00,0.68642,0.68645,0.68642,0.68645,43200001.0
2006-06-11 23:08:00,0.6864,0.68645,0.6864,0.68642,39700001.0
2006-06-11 23:09:00,0.68645,0.68647,0.6864,0.68645,264200002.0
2006-06-11 23:10:00,0.68643,0.68645,0.6864,0.68645,201100003.0
2006-06-11 23:11:00,0.68648,0.68648,0.6864,0.68642,185299999.0
2006-06-11 23:12:00,0.68642,0.68648,0.6864,0.68648,96000001.0
2006-06-11 23:13:00,0.68642,0.68645,0.68642,0.68645,81299998.0
2006-06-11 23:14:00,0.68643,0.68647,0.6864,0.68642,42099999.0
2006-06-11 23:15:00,0.68643,0.68647,0.68642,0.68645,67600000.0
2006-06-11 23:16:00,0.68643,0.68643,0.6864,0.6864,61599998.0
2006-06-11 23:17:00,0.68645,0.68648,0.6864,0.68648,117099999.0
2006-06-11 23:18:00,0.68643,0.68643,0.6864,0.6864,45500000.0
2006-06-11 23:19:00,0.68643,0.68643,0.68643,0.68643,64899998.0
2006-06-11 23:20:00,0.68643,0.68645,0.68643,0.68645,187700004.0
2006-06-11 23:21:00,0.68643,0.68643,0.68643,0.68643,24700001.0
2006-06-11 23:22:00,0.68647,0.68647,0.68647,0.68647,8000000.0
2006-06-11 23:23:00,0.68645,0.68647,0.6864,0.68643,209399995.0
2006-06-11 23:24:00,0.68648,0.68648,0.68642,0.68642,36600000.0
2006-06-11 23:25:00,0.6864,0.68645,0.6864,0.68645,25500000.0
2006-06-11 23:26:00,0.68642,0.68645,0.68642,0.68645,99900001.0
2006-06-11 23:27:00,0.68642,0.68642,0.68642,0.68642,20700000.0
2006-06-11 23:28:00,0.68648,0.68648,0.68645,0.68645,50500000.0
2006-06-11 23:29:00,0.68643,0.68647,0.6864,0.6864,39500001.0
2006-06-11 23:30:00,0.68643,0.68647,0.6864,0.68643,204700001.0
2006-06-11 23:31:00,0.68645,0.68647,0.6864,0.68645,260199998.0
2006-06-11 23:32:00,0.68647,0.68647,0.68642,0.68645,68799999.0
2006-06-11 23:33:00,0.68648,0.68648,0.6864,0.68645,168399998.0
2006-06-11 23:34:00,0.68645,0.68645,0.6864,0.68642,111500003.0
2006-06-11 23:35:00,0.68627,0.68627,0.68543,0.68545,146200002.0
2006-06-11 23:36:00,0.6854,0.68548,0.68538,0.68548,138400000.0
2006-06-11 23:37:00,0.68549,0.68556,0.68549,0.68552,130800000.0
2006-06-11 23:38:00,0.68547,0.68556,0.68547,0.68552,108799999.0
2006-06-11 23:39:00,0.68555,0.68558,0.68552,0.68555,211300000.0
2006-06-11 23:40:00,0.68553,0.68553,0.6855,0.6855,16000000.0
2006-06-11 23:41:00,0.68552,0.68558,0.68552,0.68557,137199998.0
2006-06-11 23:42:00,0.68558,0.68559,0.68558,0.68559,39100000.0
2006-06-11 23:43:00,0.6856,0.6856,0.68555,0.68557,71000001.0
2006-06-11 23:44:00,0.68561,0.68563,0.68558,0.68558,82800003.0
2006-06-11 23:45:00,0.6856,0.68564,0.68556,0.68559,223700002.0
2006-06-11 23:46:00,0.68562,0.68562,0.68561,0.68561,8800000.0
2006-06-11 23:47:00,0.68563,0.68563,0.6856,0.6856,83299999.0
2006-06-11 23:48:00,0.68557,0.68557,0.68548,0.68548,86999997.0
2006-06-11 23:49:00,0.68542,0.68543,0.68538,0.6854,182999997.0
2006-06-11 23:50:00,0.6854,0.68547,0.6854,0.68546,28800000.0
2006-06-11 23:51:00,0.68538,0.68538,0.68537,0.68537,39899998.0
2006-06-11 23:52:00,0.68528,0.68532,0.68522,0.68522,224999996.0
2006-06-11 23:53:00,0.68519,0.68529,0.68519,0.68525,182200004.0
2006-06-11 23:54:00,0.68533,0.68536,0.6853,0.6853,205399996.0
2006-06-11 23:55:00,0.68533,0.68533,0.68525,0.68526,77600002.0
2006-06-11 23:56:00,0.68524,0.68526,0.68522,0.68522,168499997.0
2006-06-11 23:57:00,0.68524,0.68525,0.68518,0.68521,117000001.0
2006-06-11 23:58:00,0.68524,0.68524,0.68493,0.68524,102999996.0
2006-06-11 23:59:00,0.68521,0.68524,0.68521,0.68524,65300001.0
2006-06-12 00:00:00,0.68519,0.68525,0.68512,0.68512,178100000.0
2006-06-12 00:01:00,0.68512,0.68512,0.68505,0.68509,184500003.0
2006-06-12 00:02:00,0.68507,0.68507,0.68503,0.68503,16900000.0
2006-06-12 00:03:00,0.6851,0.68513,0.68509,0.68509,113600000.0
2006-06-12 00:04:00,0.68507,0.68508,0.68507,0.68508,59900000.0
2006-06-12 00:05:00,0.68507,0.68514,0.68507,0.68514,78299999.0
2006-06-12 00:06:00,0.68512,0.68516,0.6851,0.68511,145299996.0
2006-06-12 00:07:00,0.68507,0.6851,0.68505,0.68505,185800000.0
2006-06-12 00:08:00,0.68512,0.68521,0.68512,0.6852,231900003.0
2006-06-12 00:09:00,0.68527,0.68528,0.68523,0.68528,89200000.0
2006-06-12 00:10:00,0.68529,0.68549,0.68529,0.68547,145199996.0
2006-06-12 00:11:00,0.68555,0.68555,0.68548,0.68548,119700001.0
2006-06-12 00:12:00,0.68548,0.68548,0.68535,0.68535,64800000.0
2006-06-12 00:13:00,0.68532,0.68535,0.68532,0.68535,95900001.0
2006-06-12 00:14:00,0.68533,0.68533,0.68532,0.68532,102100001.0
2006-06-12 00:15:00,0.68538,0.68538,0.68532,0.68535,48800000.0
2006-06-12 00:16:00,0.68533,0.68535,0.68532,0.68535,144000002.0
2006-06-12 00:17:00,0.68534,0.68534,0.68516,0.68516,98699998.0
2006-06-12 00:18:00,0.68512,0.68515,0.6851,0.68515,114200000.0
2006-06-12 00:19:00,0.68515,0.68515,0.6851,0.6851,20700000.0
2006-06-12 00:20:00,0.68512,0.68515,0.68512,0.68515,91100000.0
2006-06-12 00:21:00,0.68517,0.68517,0.68515,0.68515,106599998.0
2006-06-12 00:22:00,0.68517,0.68534,0.68516,0.68532,179699997.0
2006-06-12 00:23:00,0.68535,0.68535,0.68533,0.68533,43200002.0
2006-06-12 00:24:00,0.68535,0.68535,0.6853,0.68532,250300003.0
2006-06-12 00:25:00,0.68532,0.68535,0.6853,0.6853,35300000.0
2006-06-12 00:26:00,0.68535,0.68535,0.68532,0.68535,144499999.0
2006-06-12 00:27:00,0.68537,0.68537,0.68525,0.68532,62200001.0
2006-06-12 00:28:00,0.68535,0.68535,0.68532,0.68535,196199998.0
2006-06-12 00:29:00,0.68535,0.68535,0.68528,0.68528,87000000.0
2006-06-12 00:30:00,0.68535,0.68535,0.6853,0.68533,194299998.0
2006-06-12 00:31:00,0.68533,0.68535,0.68533,0.68535,32600001.0
2006-06-12 00:32:00,0.68535,0.68537,0.68532,0.68537,131300000.0
2006-06-12 00:33:00,0.6853,0.68535,0.6853,0.68535,99100003.0
2006-06-12 00:34:00,0.6853,0.68538,0.6853,0.68535,169299997.0
2006-06-12 00:35:00,0.6853,0.68537,0.6853,0.68537,118800003.0
2006-06-12 00:36:00,0.68533,0.68533,0.68532,0.68532,48000000.0
2006-06-12 00:37:00,0.68535,0.68535,0.68532,0.68532,52100002.0
2006-06-12 00:38:00,0.68532,0.68532,0.68532,0.68532,5100000.0
2006-06-12 00:39:00,0.68533,0.68542,0.68533,0.68542,6400000.0
2006-06-12 00:40:00,0.68545,0.68545,0.68538,0.6854,134400001.0
2006-06-12 00:41:00,0.68545,0.68548,0.6854,0.68545,204899998.0
2006-06-12 00:42:00,0.68542,0.68542,0.68542,0.68542,35000000.0
2006-06-12 00:43:00,0.6854,0.68545,0.6854,0.68545,42299998.0
2006-06-12 00:44:00,0.68548,0.68548,0.6854,0.68543,226900000.0
2006-06-12 00:45:00,0.68543,0.68543,0.68543,0.68543,11200000.0
2006-06-12 00:46:00,0.68545,0.68545,0.6854,0.68543,166200000.0
2006-06-12 00:47:00,0.68543,0.68545,0.68543,0.68545,64500002.0
2006-06-12 00:48:00,0.68543,0.68545,0.68542,0.68543,124800001.0
2006-06-12 00:49:00,0.68548,0.68548,0.6854,0.6854,152200002.0
2006-06-12 00:50:00,0.68545,0.68545,0.6854,0.6854,35800000.0
2006-06-12 00:51:00,0.68547,0.68548,0.68537,0.68547,139799998.0
2006-06-12 00:52:00,0.68543,0.68545,0.6854,0.6854,74099999.0
2006-06-12 00:53:00,0.68541,0.68555,0.68541,0.68555,77600000.0
2006-06-12 00:54:00,0.6856,0.6856,0.68557,0.68557,71700000.0
2006-06-12 00:55:00,0.6856,0.6856,0.68557,0.68558,144700000.0
2006-06-12 00:56:00,0.68553,0.6856,0.68548,0.68559,26700000.0
2006-06-12 00:57:00,0.68562,0.68565,0.6856,0.68562,127700000.0
2006-06-12 00:58:00,0.68562,0.68565,0.68562,0.68565,50500002.0
2006-06-12 00:59:00,0.68562,0.68565,0.68562,0.68565,80400002.0
2006-06-12 01:00:00,0.68562,0.68565,0.68562,0.68565,31100000.0
2006-06-12 01:01:00,0.68565,0.68565,0.6856,0.6856,85000000.0
2006-06-12 01:02:00,0.68563,0.68563,0.68562,0.68562,50700001.0
2006-06-12 01:03:00,0.68565,0.6857,0.68563,0.68564,219600005.0
2006-06-12 01:04:00,0.68568,0.6857,0.68554,0.68565,224400002.0
2006-06-12 01:05:00,0.68563,0.68565,0.6856,0.68565,93300001.0
2006-06-12 01:06:00,0.68565,0.68565,0.68562,0.68565,174500000.0
2006-06-12 01:07:00,0.68559,0.68559,0.68543,0.68557,125900002.0
2006-06-12 01:08:00,0.68571,0.68575,0.68566,0.68568,209199999.0
2006-06-12 01:09:00,0.68573,0.68583,0.6857,0.68583,106900002.0
2006-06-12 01:10:00,0.68583,0.68583,0.68573,0.68575,225200003.0
2006-06-12 01:11:00,0.68577,0.68586,0.68575,0.68582,76700000.0
2006-06-12 01:12:00,0.68581,0.6859,0.68581,0.68582,128000001.0
2006-06-12 01:13:00,0.68581,0.68585,0.68579,0.68585,125500004.0
2006-06-12 01:14:00,0.68583,0.68587,0.68577,0.68579,224500004.0
2006-06-12 01:15:00,0.68571,0.68587,0.68569,0.68581,92500000.0
2006-06-12 01:16:00,0.6859,0.68591,0.68588,0.6859,162699999.0
2006-06-12 01:17:00,0.68587,0.68591,0.68584,0.68584,146200001.0
2006-06-12 01:18:00,0.68584,0.68587,0.68574,0.68577,124399999.0
2006-06-12 01:19:00,0.68576,0.68583,0.68576,0.68583,49400000.0
2006-06-12 01:20:00,0.68585,0.68585,0.6858,0.68585,108699997.0
2006-06-12 01:21:00,0.68583,0.68585,0.68582,0.68585,185500000.0
2006-06-12 01:22:00,0.68585,0.68585,0.68573,0.6858,137100000.0
2006-06-12 01:23:00,0.68579,0.68591,0.68579,0.68584,109300000.0
2006-06-12 01:24:00,0.68583,0.68585,0.68583,0.68585,28700000.0
2006-06-12 01:25:00,0.68583,0.68583,0.68583,0.68583,1600000.0
2006-06-12 01:26:00,0.68586,0.68587,0.68581,0.68581,87000001.0
2006-06-12 01:27:00,0.68583,0.68589,0.68578,0.68587,158799999.0
2006-06-12 01:28:00,0.68585,0.68585,0.68577,0.68577,35100000.0
2006-06-12 01:29:00,0.6858,0.6858,0.68575,0.68579,88700001.0
2006-06-12 01:30:00,0.68573,0.68575,0.68573,0.68575,69399997.0
2006-06-12 01:31:00,0.68572,0.68578,0.68572,0.68576,61999997.0
2006-06-12 01:32:00,0.68575,0.68575,0.68563,0.6857,90099998.0
2006-06-12 01:33:00,0.68576,0.68577,0.68566,0.68573,153000002.0
2006-06-12 01:34:00,0.68573,0.68573,0.6857,0.68571,29300000.0
2006-06-12 01:35:00,0.68575,0.68577,0.68571,0.68571,155499996.0
2006-06-12 01:36:00,0.6857,0.68572,0.68568,0.68568,37700000.0
2006-06-12 01:37:00,0.68571,0.68575,0.68569,0.68575,102499999.0
2006-06-12 01:38:00,0.68572,0.68578,0.6857,0.68577,145999999.0
2006-06-12 01:39:00,0.68578,0.68587,0.68573,0.68587,214100000.0
2006-06-12 01:40:00,0.68586,0.68593,0.68583,0.68583,171500003.0
2006-06-12 01:41:00,0.68584,0.68585,0.68573,0.68573,181500000.0
2006-06-12 01:42:00,0.68579,0.68587,0.68579,0.6858,120200003.0
2006-06-12 01:43:00,0.68584,0.68587,0.68573,0.68578,155000000.0
2006-06-12 01:44:00,0.6858,0.68581,0.68568,0.68572,218800002.0
2006-06-12 01:45:00,0.68578,0.68581,0.68575,0.68577,119499998.0
2006-06-12 01:46:00,0.68573,0.68573,0.68568,0.68569,212499998.0
2006-06-12 01:47:00,0.68576,0.68578,0.68572,0.68578,208200001.0
2006-06-12 01:48:00,0.68573,0.68575,0.68572,0.68575,117500002.0
2006-06-12 01:49:00,0.68574,0.68578,0.68571,0.68571,101300000.0
2006-06-12 01:50:00,0.68571,0.68576,0.68563,0.68563,84800000.0
2006-06-12 01:51:00,0.68568,0.68578,0.68568,0.68573,144599999.0
2006-06-12 01:52:00,0.68572,0.68577,0.68572,0.68575,89699999.0
2006-06-12 01:53:00,0.68572,0.68578,0.6857,0.68575,159099997.0
2006-06-12 01:54:00,0.68572,0.68578,0.68566,0.68572,182199997.0
2006-06-12 01:55:00,0.68572,0.68578,0.68572,0.68578,83299997.0
2006-06-12 01:56:00,0.68577,0.6858,0.68575,0.68578,274899994.0
2006-06-12 01:57:00,0.68577,0.68579,0.68575,0.68576,202899997.0
2006-06-12 01:58:00,0.68576,0.68586,0.68576,0.68579,189800002.0
2006-06-12 01:59:00,0.68573,0.68581,0.68572,0.68574,199599999.0
2006-06-12 02:00:00,0.68571,0.68574,0.68563,0.68563,110099998.0
2006-06-12 02:01:00,0.68569,0.68569,0.68554,0.68564,261700000.0
2006-06-12 02:02:00,0.68562,0.68565,0.68562,0.68565,211699998.0
2006-06-12 02:03:00,0.6856,0.68562,0.6856,0.68562,31300001.0
2006-06-12 02:04:00,0.68565,0.68565,0.68557,0.68565,56599999.0
2006-06-12 02:05:00,0.68565,0.68568,0.68557,0.68562,154799999.0
2006-06-12 02:06:00,0.68558,0.68566,0.68557,0.68557,135799995.0
2006-06-12 02:07:00,0.68559,0.68559,0.6855,0.68552,244800002.0
2006-06-12 02:08:00,0.68551,0.68553,0.68548,0.68549,156600006.0
2006-06-12 02:09:00,0.68556,0.68556,0.68548,0.68548,49400001.0
2006-06-12 02:10:00,0.6855,0.68555,0.6855,0.68555,136399997.0
2006-06-12 02:11:00,0.68559,0.68563,0.68558,0.68563,89599999.0
2006-06-12 02:12:00,0.68572,0.68573,0.68569,0.68569,57899999.0
2006-06-12 02:13:00,0.68566,0.68568,0.68559,0.68568,81300001.0
2006-06-12 02:14:00,0.68559,0.68564,0.68559,0.68564,59400000.0
2006-06-12 02:15:00,0.68564,0.68568,0.68555,0.68565,178400001.0
2006-06-12 02:16:00,0.68563,0.68563,0.68554,0.68558,148799999.0
2006-06-12 02:17:00,0.68561,0.68566,0.68556,0.68557,156900004.0
2006-06-12 02:18:00,0.68559,0.68564,0.68559,0.68561,161499996.0
2006-06-12 02:19:00,0.68563,0.68563,0.68554,0.6856,133200001.0
2006-06-12 02:20:00,0.68557,0.68562,0.68556,0.68556,84900000.0
2006-06-12 02:21:00,0.68562,0.68568,0.68553,0.68568,210499999.0
2006-06-12 02:22:00,0.6857,0.68578,0.68565,0.68576,180699999.0
2006-06-12 02:23:00,0.68576,0.68576,0.68569,0.68569,133300000.0
2006-06-12 02:24:00,0.6857,0.68578,0.68566,0.6857,181399999.0
2006-06-12 02:25:00,0.68568,0.68569,0.68559,0.68562,81399999.0
2006-06-12 02:26:00,0.6856,0.6856,0.68558,0.68558,123099999.0
2006-06-12 02:27:00,0.68556,0.68562,0.6855,0.6855,154599998.0
2006-06-12 02:28:00,0.68554,0.6856,0.68554,0.68555,136099997.0
2006-06-12 02:29:00,0.68558,0.68558,0.68553,0.68556,158100002.0
2006-06-12 02:30:00,0.68552,0.68558,0.68552,0.68552,113500002.0
2006-06-12 02:31:00,0.68552,0.68561,0.68552,0.68555,47099999.0
2006-06-12 02:32:00,0.68557,0.68559,0.68557,0.68557,116000002.0
2006-06-12 02:33:00,0.68557,0.6856,0.68554,0.6856,77100001.0
2006-06-12 02:34:00,0.68558,0.68563,0.68558,0.68561,104100003.0
2006-06-12 02:35:00,0.68558,0.68559,0.68553,0.68559,78099999.0
2006-06-12 02:36:00,0.68557,0.68557,0.68551,0.68553,99100002.0
2006-06-12 02:37:00,0.6855,0.6855,0.68544,0.6855,130600004.0
2006-06-12 02:38:00,0.68552,0.68552,0.68544,0.68545,148100000.0
2006-06-12 02:39:00,0.68541,0.68545,0.6854,0.6854,114399996.0
2006-06-12 02:40:00,0.68547,0.68552,0.68545,0.68551,115599996.0
2006-06-12 02:41:00,0.68545,0.68552,0.68543,0.68552,191900001.0
2006-06-12 02:42:00,0.6855,0.68553,0.68546,0.68553,134299998.0
2006-06-12 02:43:00,0.68552,0.68552,0.68537,0.68546,166200003.0
2006-06-12 02:44:00,0.68547,0.68554,0.68547,0.68554,161600000.0
2006-06-12 02:45:00,0.68553,0.68559,0.68553,0.68558,112000000.0
2006-06-12 02:46:00,0.68555,0.68561,0.68553,0.68554,88300002.0
2006-06-12 02:47:00,0.68552,0.68552,0.68552,0.68552,33500001.0
2006-06-12 02:48:00,0.68553,0.68556,0.6855,0.6855,167899996.0
2006-06-12 02:49:00,0.68558,0.6857,0.68558,0.68561,100099999.0
2006-06-12 02:50:00,0.6856,0.68565,0.68559,0.68565,67099999.0
2006-06-12 02:51:00,0.68558,0.68562,0.68558,0.68562,99499999.0
2006-06-12 02:52:00,0.68565,0.68568,0.68561,0.68562,123500002.0
2006-06-12 02:53:00,0.68562,0.68562,0.68559,0.68562,104000003.0
2006-06-12 02:54:00,0.68562,0.68567,0.68562,0.68563,160300004.0
2006-06-12 02:55:00,0.68568,0.68569,0.68563,0.68569,247799999.0
2006-06-12 02:56:00,0.6857,0.68577,0.6857,0.68576,96599997.0
2006-06-12 02:57:00,0.68579,0.68597,0.68579,0.68588,188000002.0
2006-06-12 02:58:00,0.68588,0.68594,0.68581,0.68594,157100002.0
2006-06-12 02:59:00,0.68596,0.68602,0.68596,0.68598,108000003.0
2006-06-12 03:00:00,0.68602,0.68602,0.68598,0.686,92800002.0
2006-06-12 03:01:00,0.68596,0.68602,0.68596,0.686,133200000.0
2006-06-12 03:02:00,0.68607,0.68607,0.686,0.68602,241799998.0
2006-06-12 03:03:00,0.68596,0.68597,0.68592,0.68592,111800004.0
2006-06-12 03:04:00,0.68592,0.68596,0.68583,0.68583,142400004.0
2006-06-12 03:05:00,0.68583,0.68588,0.6858,0.68583,171500003.0
2006-06-12 03:06:00,0.68585,0.68592,0.68578,0.68592,128099998.0
2006-06-12 03:07:00,0.68588,0.68603,0.68588,0.68603,99000002.0
2006-06-12 03:08:00,0.68604,0.68604,0.68595,0.68603,160599997.0
2006-06-12 03:09:00,0.68598,0.68598,0.6859,0.6859,49400000.0
2006-06-12 03:10:00,0.68592,0.68592,0.6858,0.68583,152300000.0
2006-06-12 03:11:00,0.6858,0.6858,0.68575,0.68577,85700002.0
2006-06-12 03:12:00,0.6858,0.68581,0.68575,0.68575,147600000.0
2006-06-12 03:13:00,0.68573,0.68575,0.68573,0.68575,12200000.0
2006-06-12 03:14:00,0.68574,0.68581,0.68571,0.68571,189400000.0
2006-06-12 03:15:00,0.68572,0.68578,0.68571,0.68573,175699997.0
2006-06-12 03:16:00,0.6857,0.6857,0.68565,0.68565,140899997.0
2006-06-12 03:17:00,0.6857,0.68572,0.68567,0.68572,213200001.0
2006-06-12 03:18:00,0.68573,0.68575,0.68564,0.68565,67000000.0
2006-06-12 03:19:00,0.68558,0.6856,0.68555,0.68555,277299995.0
2006-06-12 03:20:00,0.68552,0.68568,0.68552,0.68557,115599997.0
2006-06-12 03:21:00,0.68558,0.6856,0.6855,0.68556,271300001.0
2006-06-12 03:22:00,0.68557,0.68561,0.68548,0.68553,277599997.0
2006-06-12 03:23:00,0.68559,0.68566,0.68553,0.68562,108800002.0
2006-06-12 03:24:00,0.68564,0.68568,0.68558,0.68568,142800001.0
2006-06-12 03:25:00,0.68564,0.68564,0.68561,0.68561,60600000.0
2006-06-12 03:26:00,0.68559,0.68563,0.68558,0.6856,133400000.0
2006-06-12 03:27:00,0.68562,0.68563,0.68562,0.68563,60200001.0
2006-06-12 03:28:00,0.68561,0.68561,0.68552,0.68559,145299996.0
2006-06-12 03:29:00,0.68557,0.68557,0.68553,0.68553,86300001.0
2006-06-12 03:30:00,0.68548,0.6856,0.68548,0.68556,164400000.0
2006-06-12 03:31:00,0.68561,0.68569,0.68561,0.68561,147400004.0
2006-06-12 03:32:00,0.68559,0.68564,0.68552,0.68561,194800008.0
2006-06-12 03:33:00,0.68559,0.6856,0.68551,0.68558,118800000.0
2006-06-12 03:34:00,0.68559,0.68563,0.68554,0.68558,260599996.0
2006-06-12 03:35:00,0.68554,0.68563,0.68554,0.68563,90300003.0
2006-06-12 03:36:00,0.68561,0.68564,0.68561,0.68562,130200001.0
2006-06-12 03:37:00,0.68565,0.68568,0.68563,0.68563,110800003.0
2006-06-12 03:38:00,0.68565,0.68566,0.68564,0.68564,98300002.0
2006-06-12 03:39:00,0.68568,0.68568,0.68558,0.68565,99600000.0
2006-06-12 03:40:00,0.68559,0.68564,0.68556,0.68564,88500001.0
2006-06-12 03:41:00,0.68563,0.68563,0.68554,0.68557,156900003.0
2006-06-12 03:42:00,0.68562,0.68567,0.68562,0.68565,114200000.0
2006-06-12 03:43:00,0.68566,0.68567,0.68561,0.68562,110399999.0
2006-06-12 03:44:00,0.68556,0.68563,0.68556,0.6856,181899999.0
2006-06-12 03:45:00,0.6856,0.68561,0.68557,0.68561,110400002.0
2006-06-12 03:46:00,0.68558,0.68558,0.68554,0.68556,135400002.0
2006-06-12 03:47:00,0.68558,0.68558,0.68553,0.68553,52700000.0
2006-06-12 03:48:00,0.68554,0.68561,0.68554,0.68561,25500001.0
2006-06-12 03:49:00,0.6856,0.6856,0.68555,0.68558,143200003.0
2006-06-12 03:50:00,0.68555,0.68558,0.68555,0.68558,50200001.0
2006-06-12 03:51:00,0.68558,0.6856,0.68558,0.6856,10600000.0
2006-06-12 03:52:00,0.68561,0.68561,0.68557,0.68557,54399998.0
2006-06-12 03:53:00,0.6856,0.6856,0.68556,0.68557,127999997.0
2006-06-12 03:54:00,0.6856,0.6856,0.68555,0.6856,108500000.0
2006-06-12 03:55:00,0.68559,0.68566,0.68559,0.68566,35800000.0
2006-06-12 03:56:00,0.68566,0.68566,0.68559,0.68562,110600000.0
2006-06-12 03:57:00,0.68561,0.68561,0.6856,0.6856,72900000.0
2006-06-12 03:58:00,0.68552,0.6856,0.68552,0.68557,182500002.0
2006-06-12 03:59:00,0.6856,0.6856,0.6855,0.6855,105200003.0
2006-06-12 04:00:00,0.68557,0.68557,0.68556,0.68556,8100000.0
2006-06-12 04:01:00,0.68555,0.6856,0.68555,0.68557,150299998.0
2006-06-12 04:02:00,0.68553,0.68555,0.6855,0.68552,202799997.0
2006-06-12 04:03:00,0.68555,0.68555,0.6855,0.68555,105699998.0
2006-06-12 04:04:00,0.68558,0.68558,0.68553,0.68553,139099999.0
2006-06-12 04:05:00,0.68557,0.68557,0.68556,0.68556,63700000.0
2006-06-12 04:06:00,0.68557,0.68564,0.68557,0.6856,62200000.0
2006-06-12 04:07:00,0.68557,0.68559,0.68553,0.68557,123800001.0
2006-06-12 04:08:00,0.68555,0.68555,0.68552,0.68552,6300000.0
2006-06-12 04:09:00,0.68556,0.68558,0.6855,0.6855,192200001.0
2006-06-12 04:10:00,0.68557,0.68557,0.68555,0.68557,44899999.0
2006-06-12 04:11:00,0.68558,0.68558,0.6855,0.6855,216900005.0
2006-06-12 04:12:00,0.6855,0.6855,0.6855,0.6855,24900000.0
2006-06-12 04:13:00,0.68545,0.68545,0.68536,0.68543,39100000.0
2006-06-12 04:14:00,0.68541,0.6855,0.6854,0.6854,52900001.0
2006-06-12 04:15:00,0.68542,0.68547,0.68539,0.68547,33400001.0
2006-06-12 04:16:00,0.68546,0.68547,0.68546,0.68547,51000000.0
2006-06-12 04:17:00,0.68545,0.6855,0.68543,0.68543,187499995.0
2006-06-12 04:18:00,0.68548,0.68552,0.68548,0.68552,4000000.0
2006-06-12 04:19:00,0.68553,0.68555,0.68552,0.68552,165899997.0
2006-06-12 04:20:00,0.68552,0.68555,0.68552,0.68552,90700000.0
2006-06-12 04:21:00,0.68553,0.68555,0.68553,0.68555,50199999.0
2006-06-12 04:22:00,0.68555,0.68557,0.6855,0.68553,219499998.0
2006-06-12 04:23:00,0.68558,0.68558,0.68558,0.68558,27100000.0
2006-06-12 04:24:00,0.6855,0.68555,0.6855,0.68555,54800000.0
2006-06-12 04:25:00,0.68555,0.68555,0.68555,0.68555,55000000.0
2006-06-12 04:26:00,0.68548,0.68555,0.68548,0.68555,53199999.0
2006-06-12 04:27:00,0.68555,0.68558,0.6855,0.68558,118600001.0
2006-06-12 04:28:00,0.68552,0.68555,0.6855,0.6855,84799998.0
2006-06-12 04:29:00,0.68552,0.68553,0.68552,0.68553,20700000.0
2006-06-12 04:30:00,0.68553,0.68558,0.68552,0.68552,156500002.0
2006-06-12 04:31:00,0.68553,0.68555,0.6855,0.68553,123300002.0
2006-06-12 04:32:00,0.68554,0.68558,0.68552,0.68552,45800000.0
2006-06-12 04:33:00,0.68555,0.68555,0.68555,0.68555,23200001.0
2006-06-12 04:34:00,0.68554,0.68558,0.68553,0.68553,202599997.0
2006-06-12 04:35:00,0.68555,0.68555,0.68552,0.68552,75899997.0
2006-06-12 04:36:00,0.68555,0.68557,0.6855,0.68557,109400003.0
2006-06-12 04:37:00,0.6855,0.68555,0.6855,0.68552,98200003.0
2006-06-12 04:38:00,0.68552,0.68557,0.6855,0.68557,53399999.0
2006-06-12 04:39:00,0.68553,0.68555,0.68547,0.6855,232099998.0
2006-06-12 04:40:00,0.68557,0.68557,0.68556,0.68556,11100000.0
2006-06-12 04:41:00,0.68558,0.68558,0.68554,0.68554,45400001.0
2006-06-12 04:42:00,0.68557,0.68557,0.6855,0.68555,97400002.0
2006-06-12 04:43:00,0.68553,0.68555,0.68552,0.68552,129400003.0
2006-06-12 04:44:00,0.6855,0.68559,0.6855,0.68557,250100002.0
2006-06-12 04:45:00,0.68545,0.68545,0.68537,0.68545,126600001.0
2006-06-12 04:46:00,0.68543,0.68545,0.68542,0.68542,68699999.0
2006-06-12 04:47:00,0.68545,0.68545,0.68542,0.68545,76500001.0
2006-06-12 04:48:00,0.68543,0.68543,0.68535,0.68538,167700003.0
2006-06-12 04:49:00,0.68537,0.68542,0.68537,0.6854,90800002.0
2006-06-12 04:50:00,0.6854,0.68545,0.68537,0.68545,154099999.0
2006-06-12 04:51:00,0.68543,0.68543,0.68541,0.68541,40700001.0
2006-06-12 04:52:00,0.68537,0.6854,0.68537,0.6854,27900000.0
2006-06-12 04:53:00,0.6854,0.68542,0.68535,0.6854,115700003.0
2006-06-12 04:54:00,0.68542,0.68548,0.68537,0.68542,273300002.0
2006-06-12 04:55:00,0.68542,0.68547,0.6854,0.68542,57300000.0
2006-06-12 04:56:00,0.68543,0.68551,0.68543,0.68551,99100002.0
2006-06-12 04:57:00,0.68547,0.68558,0.68547,0.68558,135199998.0
2006-06-12 04:58:00,0.68556,0.68559,0.68555,0.68559,155199998.0
2006-06-12 04:59:00,0.6856,0.6856,0.68557,0.68557,63700000.0
2006-06-12 05:00:00,0.68555,0.68558,0.68551,0.68551,22400000.0
2006-06-12 05:01:00,0.68546,0.68553,0.68542,0.68543,120299999.0
2006-06-12 05:02:00,0.68543,0.68548,0.68533,0.68538,189400002.0
2006-06-12 05:03:00,0.68542,0.68542,0.68538,0.68538,96500003.0
2006-06-12 05:04:00,0.68536,0.68542,0.68536,0.68542,97400001.0
2006-06-12 05:05:00,0.68539,0.68545,0.68535,0.68535,89099998.0
2006-06-12 05:06:00,0.6854,0.6854,0.68538,0.68538,71799999.0
2006-06-12 05:07:00,0.68536,0.68536,0.68534,0.68534,52599998.0
2006-06-12 05:08:00,0.68532,0.68532,0.68521,0.68521,150899998.0
2006-06-12 05:09:00,0.68522,0.68533,0.68522,0.68533,163000003.0
2006-06-12 05:10:00,0.6853,0.68531,0.6853,0.68531,13500000.0
2006-06-12 05:11:00,0.68533,0.68535,0.6853,0.6853,260400000.0
2006-06-12 05:12:00,0.68541,0.68541,0.6854,0.6854,111099998.0
2006-06-12 05:13:00,0.68544,0.68544,0.68533,0.68537,123000002.0
2006-06-12 05:14:00,0.68534,0.68536,0.68527,0.68535,61999998.0
2006-06-12 05:15:00,0.68535,0.68535,0.68531,0.68531,48900001.0
2006-06-12 05:16:00,0.6853,0.68536,0.68526,0.68536,134900000.0
2006-06-12 05:17:00,0.68533,0.68539,0.68528,0.6853,162700002.0
2006-06-12 05:18:00,0.68527,0.68534,0.68526,0.68528,196699999.0
2006-06-12 05:19:00,0.6853,0.68538,0.68529,0.68529,184900001.0
2006-06-12 05:20:00,0.68524,0.68529,0.68524,0.68527,103000001.0
2006-06-12 05:21:00,0.68522,0.68524,0.6852,0.68524,41700000.0
2006-06-12 05:22:00,0.68521,0.68523,0.68518,0.68523,158100000.0
2006-06-12 05:23:00,0.68525,0.68525,0.68525,0.68525,35299999.0
2006-06-12 05:24:00,0.68526,0.68527,0.68518,0.68519,84300001.0
2006-06-12 05:25:00,0.68525,0.68525,0.68522,0.68522,108600000.0
2006-06-12 05:26:00,0.6852,0.68525,0.68519,0.68519,181499997.0
2006-06-12 05:27:00,0.68521,0.68521,0.6852,0.6852,55000000.0
2006-06-12 05:28:00,0.68518,0.68522,0.68518,0.68518,75300002.0
2006-06-12 05:29:00,0.6852,0.68523,0.68519,0.68522,96500000.0
2006-06-12 05:30:00,0.68523,0.68525,0.6852,0.6852,16500000.0
2006-06-12 05:31:00,0.6852,0.68522,0.6852,0.68522,101500000.0
2006-06-12 05:32:00,0.68521,0.68531,0.68521,0.68528,143200003.0
2006-06-12 05:33:00,0.68533,0.68533,0.68526,0.68528,161200000.0
2006-06-12 05:34:00,0.68527,0.68537,0.68524,0.6853,225099999.0
2006-06-12 05:35:00,0.68532,0.68533,0.68528,0.68528,143100000.0
2006-06-12 05:36:00,0.68522,0.68522,0.68522,0.68522,31400000.0
2006-06-12 05:37:00,0.68522,0.68523,0.6852,0.68523,4700000.0
2006-06-12 05:38:00,0.68525,0.68528,0.68525,0.68528,96699996.0
2006-06-12 05:39:00,0.68525,0.68525,0.68522,0.68522,5000000.0
2006-06-12 05:40:00,0.68526,0.68526,0.68512,0.68522,207199998.0
2006-06-12 05:41:00,0.68524,0.68524,0.68516,0.68517,95300001.0
2006-06-12 05:42:00,0.68513,0.68515,0.68512,0.68515,89300000.0
2006-06-12 05:43:00,0.68514,0.68517,0.68514,0.68517,113799997.0
2006-06-12 05:44:00,0.6852,0.6852,0.68517,0.6852,36900000.0
2006-06-12 05:45:00,0.68517,0.68518,0.68512,0.68512,130800001.0
2006-06-12 05:46:00,0.6852,0.6852,0.6852,0.6852,37500000.0
2006-06-12 05:47:00,0.68515,0.68522,0.68515,0.6852,133500001.0
2006-06-12 05:48:00,0.68518,0.68518,0.68518,0.68518,8800000.0
2006-06-12 05:49:00,0.68521,0.68525,0.68518,0.6852,297099995.0
2006-06-12 05:50:00,0.68522,0.68522,0.68512,0.68519,40700001.0
2006-06-12 05:51:00,0.68521,0.68521,0.68511,0.68515,72500001.0
2006-06-12 05:52:00,0.68513,0.68515,0.68506,0.68514,168100003.0
2006-06-12 05:53:00,0.68512,0.68515,0.68511,0.68515,156100001.0
2006-06-12 05:54:00,0.68516,0.68522,0.68516,0.68517,53500001.0
2006-06-12 05:55:00,0.68516,0.68519,0.68511,0.68513,147700000.0
2006-06-12 05:56:00,0.6851,0.68514,0.68508,0.68514,132200001.0
2006-06-12 05:57:00,0.68505,0.68508,0.68504,0.68507,125299998.0
2006-06-12 05:58:00,0.6851,0.6851,0.6851,0.6851,7200000.0
2006-06-12 05:59:00,0.68508,0.68508,0.68508,0.68508,800000.0
2006-06-12 06:00:00,0.68508,0.6851,0.68507,0.6851,143700004.0
2006-06-12 06:01:00,0.68507,0.68507,0.68507,0.68507,10400000.0
2006-06-12 06:02:00,0.68509,0.68517,0.68509,0.68515,181300005.0
2006-06-12 06:03:00,0.68513,0.68515,0.68507,0.68507,139699997.0
2006-06-12 06:04:00,0.68507,0.6851,0.68507,0.6851,38100002.0
2006-06-12 06:05:00,0.68509,0.68509,0.68509,0.68509,38399999.0
2006-06-12 06:06:00,0.685,0.68512,0.685,0.68511,204999997.0
2006-06-12 06:07:00,0.68515,0.6852,0.68513,0.6852,147700000.0
2006-06-12 06:08:00,0.6852,0.6852,0.68516,0.68517,80699998.0
2006-06-12 06:09:00,0.68517,0.68517,0.6851,0.6851,57000000.0
2006-06-12 06:10:00,0.6851,0.6851,0.6851,0.6851,7900000.0
2006-06-12 06:11:00,0.68512,0.68512,0.6851,0.6851,17700000.0
2006-06-12 06:12:00,0.68513,0.68513,0.68509,0.6851,131799999.0
2006-06-12 06:13:00,0.68507,0.68513,0.68504,0.68511,136400003.0
2006-06-12 06:14:00,0.6851,0.68517,0.6851,0.68515,199700005.0
2006-06-12 06:15:00,0.68512,0.68515,0.6851,0.6851,14000000.0
2006-06-12 06:16:00,0.68515,0.68515,0.6851,0.68515,154899998.0
2006-06-12 06:17:00,0.68513,0.68515,0.6851,0.6851,182799995.0
2006-06-12 06:18:00,0.6851,0.6851,0.6851,0.6851,39099998.0
2006-06-12 06:19:00,0.68518,0.68518,0.68515,0.68517,46200000.0
2006-06-12 06:20:00,0.68512,0.68515,0.68512,0.68513,136400003.0
2006-06-12 06:21:00,0.68515,0.68515,0.68515,0.68515,36699999.0
2006-06-12 06:22:00,0.68515,0.68515,0.68515,0.68515,15100000.0
2006-06-12 06:23:00,0.68515,0.68518,0.6851,0.68512,128100003.0
2006-06-12 06:24:00,0.68512,0.68518,0.6851,0.68512,192399998.0
2006-06-12 06:25:00,0.6851,0.68515,0.6851,0.6851,57500000.0
2006-06-12 06:26:00,0.68508,0.68512,0.68507,0.68507,101300002.0
2006-06-12 06:27:00,0.68507,0.6851,0.68505,0.68505,137400001.0
2006-06-12 06:28:00,0.68505,0.68505,0.68505,0.68505,500000.0
2006-06-12 06:29:00,0.6851,0.6851,0.68508,0.6851,110700001.0
2006-06-12 06:30:00,0.6851,0.68512,0.68507,0.68512,39800001.0
2006-06-12 06:31:00,0.68508,0.6851,0.68505,0.6851,148600003.0
2006-06-12 06:32:00,0.68513,0.68513,0.68512,0.68512,40799999.0
2006-06-12 06:33:00,0.6851,0.68512,0.68509,0.6851,63699998.0
2006-06-12 06:34:00,0.68511,0.68511,0.68503,0.68509,135299999.0
2006-06-12 06:35:00,0.6851,0.6851,0.6851,0.6851,35899998.0
2006-06-12 06:36:00,0.6851,0.6851,0.6851,0.6851,11500000.0
2006-06-12 06:37:00,0.68512,0.68513,0.68505,0.68513,161099998.0
2006-06-12 06:38:00,0.6851,0.68513,0.6851,0.68513,48700002.0
2006-06-12 06:39:00,0.68513,0.68515,0.68508,0.68512,203399999.0
2006-06-12 06:40:00,0.68517,0.68522,0.68515,0.68519,104800000.0
2006-06-12 06:41:00,0.68513,0.68513,0.68513,0.68513,59300001.0
2006-06-12 06:42:00,0.68514,0.68514,0.68505,0.68512,95600001.0
2006-06-12 06:43:00,0.68517,0.68527,0.68517,0.68519,139800000.0
2006-06-12 06:44:00,0.6852,0.6852,0.68515,0.68515,171700000.0
2006-06-12 06:45:00,0.68522,0.68522,0.68513,0.68513,180399997.0
2006-06-12 06:46:00,0.68515,0.68522,0.68515,0.68515,215300004.0
2006-06-12 06:47:00,0.68517,0.68522,0.68517,0.6852,62400002.0
2006-06-12 06:48:00,0.68516,0.68516,0.68514,0.68514,133799999.0
2006-06-12 06:49:00,0.68515,0.68515,0.68515,0.68515,39100001.0
2006-06-12 06:50:00,0.68514,0.68518,0.68514,0.68518,39900000.0
2006-06-12 06:51:00,0.68517,0.68517,0.68513,0.68513,27900000.0
2006-06-12 06:52:00,0.68517,0.68523,0.68517,0.68523,96400001.0
2006-06-12 06:53:00,0.68523,0.68523,0.68515,0.68515,77300003.0
2006-06-12 06:54:00,0.68517,0.68517,0.68517,0.68517,111299999.0
2006-06-12 06:55:00,0.68521,0.68525,0.6852,0.6852,15900000.0
2006-06-12 06:56:00,0.6852,0.68528,0.6852,0.68522,120500001.0
2006-06-12 06:57:00,0.6852,0.6852,0.6852,0.6852,32099998.0
2006-06-12 06:58:00,0.68525,0.68529,0.68524,0.68529,50900000.0
2006-06-12 06:59:00,0.68531,0.68534,0.68531,0.68532,114199999.0
2006-06-12 07:00:00,0.68532,0.68538,0.6853,0.6853,204799998.0
2006-06-12 07:01:00,0.68527,0.68527,0.68522,0.68522,134300001.0
2006-06-12 07:02:00,0.68522,0.68525,0.68522,0.68522,197500001.0
2006-06-12 07:03:00,0.68526,0.68532,0.68525,0.68531,140800001.0
2006-06-12 07:04:00,0.68527,0.68533,0.68527,0.68533,9600000.0
2006-06-12 07:05:00,0.68525,0.68527,0.68525,0.68527,36500000.0
2006-06-12 07:06:00,0.68525,0.68525,0.68522,0.68523,69700002.0
2006-06-12 07:07:00,0.68522,0.68523,0.68522,0.68522,88700002.0
2006-06-12 07:08:00,0.68522,0.68525,0.68522,0.68522,129399999.0
2006-06-12 07:09:00,0.68522,0.68525,0.68522,0.68525,61399997.0
2006-06-12 07:10:00,0.68523,0.68528,0.68522,0.68522,159800003.0
2006-06-12 07:11:00,0.68525,0.68533,0.68525,0.68533,117999998.0
2006-06-12 07:12:00,0.68537,0.68542,0.68527,0.68527,180400003.0
2006-06-12 07:13:00,0.68535,0.68542,0.68535,0.68542,114900002.0
2006-06-12 07:14:00,0.68543,0.68543,0.68531,0.68533,100500000.0
2006-06-12 07:15:00,0.68536,0.6854,0.68536,0.6854,73400001.0
2006-06-12 07:16:00,0.6854,0.68543,0.68538,0.68543,205800001.0
2006-06-12 07:17:00,0.6854,0.6854,0.68535,0.68537,42100000.0
2006-06-12 07:18:00,0.68537,0.68537,0.68533,0.68533,54700001.0
2006-06-12 07:19:00,0.68532,0.68538,0.68532,0.68533,104800002.0
2006-06-12 07:20:00,0.68533,0.68535,0.6853,0.6853,101200001.0
2006-06-12 07:21:00,0.68535,0.68535,0.68533,0.68533,124200001.0
2006-06-12 07:22:00,0.68535,0.68537,0.68535,0.68537,99700002.0
2006-06-12 07:23:00,0.68533,0.68533,0.68532,0.68532,12800000.0
2006-06-12 07:24:00,0.68532,0.68535,0.68532,0.68535,25500001.0
2006-06-12 07:25:00,0.68533,0.68535,0.68533,0.68535,8000000.0
2006-06-12 07:26:00,0.68535,0.68535,0.68533,0.68533,79800000.0
2006-06-12 07:27:00,0.68536,0.6854,0.68536,0.68536,49599998.0
2006-06-12 07:28:00,0.6853,0.6853,0.6853,0.6853,16700001.0
2006-06-12 07:29:00,0.68535,0.68535,0.6853,0.68535,67700000.0
2006-06-12 07:30:00,0.6853,0.6853,0.68515,0.68515,184799997.0
2006-06-12 07:31:00,0.68522,0.68525,0.68522,0.68525,18300000.0
2006-06-12 07:32:00,0.6853,0.68537,0.68526,0.68526,144799996.0
2006-06-12 07:33:00,0.68529,0.68529,0.68524,0.68524,196699999.0
2006-06-12 07:34:00,0.6852,0.68533,0.6852,0.68533,177300002.0
2006-06-12 07:35:00,0.68535,0.68535,0.6853,0.68532,157999997.0
2006-06-12 07:36:00,0.68535,0.68535,0.68533,0.68533,32700000.0
2006-06-12 07:37:00,0.68535,0.68535,0.6853,0.68535,292799995.0
2006-06-12 07:38:00,0.68534,0.68534,0.6853,0.68531,176399997.0
2006-06-12 07:39:00,0.68533,0.68547,0.68533,0.68542,109499996.0
2006-06-12 07:40:00,0.68545,0.68545,0.6854,0.68541,88700001.0
2006-06-12 07:41:00,0.68541,0.68544,0.68539,0.6854,44500000.0
2006-06-12 07:42:00,0.68538,0.68538,0.68537,0.68537,71599998.0
2006-06-12 07:43:00,0.68536,0.68545,0.68534,0.68535,123700002.0
2006-06-12 07:44:00,0.68533,0.68533,0.68527,0.68531,80600001.0
2006-06-12 07:45:00,0.68532,0.68542,0.68532,0.68535,123100001.0
2006-06-12 07:46:00,0.68537,0.68542,0.68532,0.68532,37400001.0
2006-06-12 07:47:00,0.68536,0.68537,0.6853,0.68534,169599998.0
2006-06-12 07:48:00,0.6853,0.68532,0.68527,0.6853,122300004.0
2006-06-12 07:49:00,0.68525,0.68525,0.68525,0.68525,57500001.0
2006-06-12 07:50:00,0.68524,0.6853,0.68521,0.68529,64800001.0
2006-06-12 07:51:00,0.6853,0.68538,0.6853,0.68532,97299999.0
2006-06-12 07:52:00,0.68535,0.68535,0.68532,0.68532,12800000.0
2006-06-12 07:53:00,0.68536,0.68537,0.68532,0.68532,137499998.0
2006-06-12 07:54:00,0.68528,0.68528,0.68523,0.68526,58800001.0
2006-06-12 07:55:00,0.68526,0.68529,0.68523,0.68529,76500001.0
2006-06-12 07:56:00,0.68523,0.68526,0.6852,0.68525,82300002.0
2006-06-12 07:57:00,0.68518,0.68519,0.68518,0.68519,54399999.0
2006-06-12 07:58:00,0.68517,0.6852,0.68512,0.68515,92400002.0
2006-06-12 07:59:00,0.68522,0.68523,0.68514,0.68514,128000001.0
2006-06-12 08:00:00,0.68509,0.68519,0.68509,0.68513,321299995.0
2006-06-12 08:01:00,0.68517,0.68522,0.68515,0.68515,164400002.0
2006-06-12 08:02:00,0.6851,0.68519,0.6851,0.68513,252500003.0
2006-06-12 08:03:00,0.68518,0.68528,0.68518,0.68528,158699999.0
2006-06-12 08:04:00,0.68528,0.68535,0.68528,0.68533,87099999.0
2006-06-12 08:05:00,0.68529,0.6853,0.68523,0.68527,276600001.0
2006-06-12 08:06:00,0.68526,0.68527,0.68526,0.68527,40000000.0
2006-06-12 08:07:00,0.68525,0.68528,0.68525,0.68528,11100000.0
2006-06-12 08:08:00,0.6853,0.6853,0.6853,0.6853,23600000.0
2006-06-12 08:09:00,0.68524,0.68524,0.68521,0.68521,30200001.0
2006-06-12 08:10:00,0.68517,0.68533,0.68517,0.68533,123200002.0
2006-06-12 08:11:00,0.68533,0.68541,0.68533,0.68537,155200002.0
2006-06-12 08:12:00,0.68543,0.68543,0.68529,0.68537,136299998.0
2006-06-12 08:13:00,0.68539,0.6854,0.68539,0.6854,4000000.0
2006-06-12 08:14:00,0.68543,0.68544,0.68539,0.68544,107200000.0
2006-06-12 08:15:00,0.68545,0.68545,0.68534,0.68534,54500001.0
2006-06-12 08:16:00,0.6854,0.68545,0.6854,0.68545,12800000.0
2006-06-12 08:17:00,0.68548,0.68548,0.68545,0.68545,54999998.0
2006-06-12 08:18:00,0.68543,0.68547,0.68543,0.68547,49399999.0
2006-06-12 08:19:00,0.68545,0.6855,0.68544,0.6855,188300000.0
2006-06-12 08:20:00,0.68552,0.68555,0.68546,0.68548,138800000.0
2006-06-12 08:21:00,0.68547,0.68547,0.6854,0.6854,1800000.0
2006-06-12 08:22:00,0.68545,0.68545,0.6854,0.6854,68599999.0
2006-06-12 08:23:00,0.68537,0.68547,0.68537,0.68542,245700002.0
2006-06-12 08:24:00,0.68543,0.68548,0.68542,0.68548,112499996.0
2006-06-12 08:25:00,0.68543,0.68547,0.68543,0.68543,112100001.0
2006-06-12 08:26:00,0.68542,0.68555,0.68542,0.68555,78499998.0
2006-06-12 08:27:00,0.68558,0.68558,0.68545,0.68545,137200001.0
2006-06-12 08:28:00,0.68543,0.68557,0.68543,0.6855,122199997.0
2006-06-12 08:29:00,0.6855,0.6855,0.68543,0.68549,224500004.0
2006-06-12 08:30:00,0.68556,0.68564,0.68553,0.68562,259699997.0
2006-06-12 08:31:00,0.68568,0.6857,0.68542,0.68542,135100001.0
2006-06-12 08:32:00,0.68542,0.68549,0.68526,0.6854,115199999.0
2006-06-12 08:33:00,0.68544,0.68548,0.68544,0.68545,227800000.0
2006-06-12 08:34:00,0.68543,0.68547,0.68542,0.68542,101400002.0
2006-06-12 08:35:00,0.68532,0.68534,0.6853,0.68534,158899999.0
2006-06-12 08:36:00,0.68533,0.68543,0.68533,0.68536,180400002.0
2006-06-12 08:37:00,0.68535,0.68544,0.68533,0.68538,64100000.0
2006-06-12 08:38:00,0.6854,0.68544,0.68539,0.68539,160600002.0
2006-06-12 08:39:00,0.68534,0.68554,0.68534,0.68554,103500002.0
2006-06-12 08:40:00,0.68551,0.68558,0.68548,0.68557,190899993.0
2006-06-12 08:41:00,0.68551,0.68551,0.68544,0.68549,167100001.0
2006-06-12 08:42:00,0.68548,0.68555,0.68544,0.68555,107500002.0
2006-06-12 08:43:00,0.68551,0.68558,0.68549,0.68549,135599999.0
2006-06-12 08:44:00,0.68554,0.68565,0.68554,0.68557,122900001.0
2006-06-12 08:45:00,0.68548,0.68548,0.68537,0.6854,115600003.0
2006-06-12 08:46:00,0.68545,0.68554,0.68545,0.68551,89399999.0
2006-06-12 08:47:00,0.6855,0.6855,0.68538,0.68538,105499999.0
2006-06-12 08:48:00,0.68533,0.68536,0.68525,0.68525,167299999.0
2006-06-12 08:49:00,0.68533,0.68533,0.68526,0.6853,279599998.0
2006-06-12 08:50:00,0.68533,0.68541,0.68533,0.68537,241599997.0
2006-06-12 08:51:00,0.68537,0.68543,0.68537,0.68538,151699997.0
2006-06-12 08:52:00,0.68532,0.68533,0.68529,0.68533,164700000.0
2006-06-12 08:53:00,0.68532,0.68533,0.68514,0.68514,66100001.0
2006-06-12 08:54:00,0.68505,0.68514,0.68503,0.68503,98199998.0
2006-06-12 08:55:00,0.68505,0.68517,0.68505,0.68505,173000000.0
2006-06-12 08:56:00,0.68512,0.68514,0.68504,0.68512,121199999.0
2006-06-12 08:57:00,0.68517,0.68521,0.68514,0.68514,169900000.0
2006-06-12 08:58:00,0.68515,0.68521,0.68514,0.68518,146500000.0
2006-06-12 08:59:00,0.68514,0.68524,0.68512,0.68518,116300001.0
2006-06-12 09:00:00,0.68517,0.68518,0.68512,0.68512,72200001.0
2006-06-12 09:01:00,0.68509,0.68509,0.68501,0.68503,212100000.0
2006-06-12 09:02:00,0.68503,0.68503,0.68496,0.68497,164699998.0
2006-06-12 09:03:00,0.685,0.68504,0.68485,0.68485,134299999.0
2006-06-12 09:04:00,0.68481,0.68481,0.68475,0.68476,141299996.0
2006-06-12 09:05:00,0.68478,0.68481,0.68469,0.68469,98700000.0
2006-06-12 09:06:00,0.68471,0.68481,0.68471,0.68472,176900000.0
2006-06-12 09:07:00,0.68477,0.68477,0.68469,0.68469,178700004.0
2006-06-12 09:08:00,0.68469,0.68476,0.68462,0.68462,170599998.0
2006-06-12 09:09:00,0.68466,0.68466,0.68453,0.68453,103200000.0
2006-06-12 09:10:00,0.68454,0.68458,0.68452,0.68455,92200001.0
2006-06-12 09:11:00,0.68455,0.68467,0.68455,0.68465,141199999.0
2006-06-12 09:12:00,0.68463,0.6847,0.68462,0.68462,122900001.0
2006-06-12 09:13:00,0.68458,0.68458,0.68456,0.68456,59100000.0
2006-06-12 09:14:00,0.6845,0.6845,0.68447,0.68447,78400000.0
2006-06-12 09:15:00,0.68449,0.68457,0.68449,0.68456,89199998.0
2006-06-12 09:16:00,0.68457,0.68465,0.68455,0.68465,141599999.0
2006-06-12 09:17:00,0.68463,0.6847,0.6846,0.68467,241400005.0
2006-06-12 09:18:00,0.68469,0.68469,0.6846,0.68462,93499998.0
2006-06-12 09:19:00,0.68462,0.68462,0.68457,0.68459,94799998.0
2006-06-12 09:20:00,0.68458,0.68458,0.68457,0.68457,10500000.0
2006-06-12 09:21:00,0.6846,0.68463,0.68457,0.68462,292400000.0
2006-06-12 09:22:00,0.6846,0.68462,0.68455,0.68462,111800002.0
2006-06-12 09:23:00,0.68463,0.68478,0.68463,0.68478,165999998.0
2006-06-12 09:24:00,0.6848,0.68486,0.68475,0.68481,120599999.0
2006-06-12 09:25:00,0.68485,0.68485,0.68478,0.68485,170600000.0
2006-06-12 09:26:00,0.68484,0.68484,0.68477,0.68477,155800003.0
2006-06-12 09:27:00,0.68481,0.68485,0.68479,0.68479,165999998.0
2006-06-12 09:28:00,0.68474,0.68475,0.68467,0.68475,185900002.0
2006-06-12 09:29:00,0.68475,0.68475,0.68475,0.68475,27100001.0
2006-06-12 09:30:00,0.68475,0.68475,0.68469,0.68473,76400001.0
2006-06-12 09:31:00,0.6847,0.68476,0.6847,0.68476,72700000.0
2006-06-12 09:32:00,0.68468,0.68478,0.68468,0.68473,235899998.0
2006-06-12 09:33:00,0.68472,0.68477,0.68472,0.68474,104800003.0
2006-06-12 09:34:00,0.68473,0.68475,0.68464,0.68464,51100001.0
2006-06-12 09:35:00,0.68463,0.68463,0.68452,0.68452,61500000.0
2006-06-12 09:36:00,0.68448,0.68458,0.68445,0.6845,214099997.0
2006-06-12 09:37:00,0.68454,0.68463,0.68454,0.68463,117900001.0
2006-06-12 09:38:00,0.68468,0.68468,0.68459,0.68465,216300004.0
2006-06-12 09:39:00,0.68467,0.6848,0.68467,0.68478,129199998.0
2006-06-12 09:40:00,0.68476,0.68476,0.68474,0.68474,47700000.0
2006-06-12 09:41:00,0.68473,0.6848,0.68472,0.68477,244099998.0
2006-06-12 09:42:00,0.68474,0.68474,0.68462,0.68467,145299999.0
2006-06-12 09:43:00,0.68466,0.68471,0.68461,0.68468,118099997.0
2006-06-12 09:44:00,0.68459,0.68466,0.68459,0.68465,235899998.0
2006-06-12 09:45:00,0.68463,0.68468,0.68458,0.68468,201200000.0
2006-06-12 09:46:00,0.68469,0.68469,0.68461,0.68462,201000001.0
2006-06-12 09:47:00,0.68463,0.68463,0.68452,0.68457,96400001.0
2006-06-12 09:48:00,0.68456,0.68466,0.68453,0.68453,93600001.0
2006-06-12 09:49:00,0.68454,0.68465,0.68453,0.68462,170799994.0
2006-06-12 09:50:00,0.68466,0.6847,0.68461,0.68468,101500001.0
2006-06-12 09:51:00,0.68466,0.68466,0.68458,0.68462,130100000.0
2006-06-12 09:52:00,0.68469,0.68478,0.68469,0.68475,156500001.0
2006-06-12 09:53:00,0.68468,0.68469,0.68463,0.68466,61000001.0
2006-06-12 09:54:00,0.6846,0.6847,0.6846,0.68469,50400001.0
2006-06-12 09:55:00,0.68468,0.68472,0.68468,0.68471,98200001.0
2006-06-12 09:56:00,0.68468,0.68468,0.68463,0.68463,34300000.0
2006-06-12 09:57:00,0.68466,0.68473,0.68463,0.68473,236900000.0
2006-06-12 09:58:00,0.68473,0.68477,0.6847,0.68472,311999994.0
2006-06-12 09:59:00,0.68477,0.68479,0.68475,0.68475,31800000.0
2006-06-12 10:00:00,0.68475,0.68483,0.68475,0.68483,124599997.0
2006-06-12 10:01:00,0.68476,0.68479,0.68476,0.68479,82200001.0
2006-06-12 10:02:00,0.68471,0.68477,0.6847,0.68473,295900004.0
2006-06-12 10:03:00,0.68477,0.68477,0.6847,0.68474,240300000.0
2006-06-12 10:04:00,0.68475,0.68481,0.68471,0.68481,227300002.0
2006-06-12 10:05:00,0.68477,0.68482,0.68474,0.6848,180100001.0
2006-06-12 10:06:00,0.68476,0.68482,0.68473,0.68481,104599999.0
2006-06-12 10:07:00,0.68478,0.68479,0.68473,0.68477,126700003.0
2006-06-12 10:08:00,0.68468,0.68468,0.68451,0.68456,63300001.0
2006-06-12 10:09:00,0.68459,0.68466,0.68459,0.68463,105500001.0
2006-06-12 10:10:00,0.6847,0.6848,0.6847,0.6848,216099999.0
2006-06-12 10:11:00,0.68474,0.68478,0.68471,0.68471,166299996.0
2006-06-12 10:12:00,0.68471,0.68474,0.68463,0.68464,136999999.0
2006-06-12 10:13:00,0.68458,0.6846,0.68443,0.68443,134199996.0
2006-06-12 10:14:00,0.68426,0.68426,0.68391,0.68404,232100000.0
2006-06-12 10:15:00,0.6841,0.68412,0.68404,0.68411,224899996.0
2006-06-12 10:16:00,0.68415,0.6842,0.68415,0.68417,167999996.0
2006-06-12 10:17:00,0.68419,0.68427,0.68417,0.68423,292300000.0
2006-06-12 10:18:00,0.68426,0.68429,0.68426,0.68427,110700001.0
2006-06-12 10:19:00,0.68427,0.68427,0.68418,0.68423,225300004.0
2006-06-12 10:20:00,0.68422,0.6843,0.68421,0.6843,155800000.0
2006-06-12 10:21:00,0.68422,0.68422,0.68415,0.68415,164099999.0
2006-06-12 10:22:00,0.68419,0.68422,0.68415,0.6842,158399999.0
2006-06-12 10:23:00,0.6842,0.68421,0.68416,0.68418,162300000.0
2006-06-12 10:24:00,0.6842,0.68427,0.68416,0.68419,68799999.0
2006-06-12 10:25:00,0.68412,0.68417,0.6841,0.68415,238199999.0
2006-06-12 10:26:00,0.68414,0.6842,0.68409,0.68409,223700002.0
2006-06-12 10:27:00,0.6841,0.68411,0.68399,0.68406,159400000.0
2006-06-12 10:28:00,0.68402,0.68409,0.684,0.68402,234399997.0
2006-06-12 10:29:00,0.68395,0.68395,0.68386,0.68387,260799998.0
2006-06-12 10:30:00,0.68386,0.68398,0.68386,0.68395,155700002.0
2006-06-12 10:31:00,0.68385,0.68385,0.68343,0.68343,149800001.0
2006-06-12 10:32:00,0.68343,0.68353,0.68343,0.68353,135600001.0
2006-06-12 10:33:00,0.68356,0.68357,0.68348,0.68348,155299996.0
2006-06-12 10:34:00,0.6835,0.6836,0.6835,0.68354,198200000.0
2006-06-12 10:35:00,0.68353,0.6836,0.68344,0.6836,189599999.0
2006-06-12 10:36:00,0.68359,0.68363,0.68354,0.68363,137500000.0
2006-06-12 10:37:00,0.68362,0.68363,0.68352,0.68363,114600003.0
2006-06-12 10:38:00,0.68362,0.68371,0.6836,0.6837,109999999.0
2006-06-12 10:39:00,0.68371,0.68371,0.68363,0.68366,127499998.0
2006-06-12 10:40:00,0.68357,0.68358,0.68353,0.68357,116600002.0
2006-06-12 10:41:00,0.68359,0.68359,0.6835,0.68358,164200000.0
2006-06-12 10:42:00,0.68359,0.68367,0.68359,0.68367,80600000.0
2006-06-12 10:43:00,0.6837,0.68373,0.68366,0.68373,134300003.0
2006-06-12 10:44:00,0.68373,0.68383,0.68373,0.68383,54400001.0
2006-06-12 10:45:00,0.68384,0.68384,0.68372,0.68375,222200000.0
2006-06-12 10:46:00,0.68366,0.68372,0.68366,0.6837,245800000.0
2006-06-12 10:47:00,0.68369,0.68373,0.68361,0.68367,216900000.0
2006-06-12 10:48:00,0.68366,0.68366,0.68346,0.68346,201200000.0
2006-06-12 10:49:00,0.68349,0.68354,0.68338,0.68338,150700000.0
2006-06-12 10:50:00,0.68343,0.68353,0.68343,0.68348,203700002.0
2006-06-12 10:51:00,0.68353,0.68356,0.68352,0.68356,194799996.0
2006-06-12 10:52:00,0.68358,0.68373,0.68358,0.6837,145999998.0
2006-06-12 10:53:00,0.68369,0.68372,0.68365,0.68365,65700001.0
2006-06-12 10:54:00,0.68368,0.68378,0.68368,0.68378,103800000.0
2006-06-12 10:55:00,0.68375,0.68375,0.68331,0.68337,104100001.0
2006-06-12 10:56:00,0.68331,0.6835,0.68331,0.6835,188199999.0
2006-06-12 10:57:00,0.68348,0.68361,0.68348,0.68359,169200001.0
2006-06-12 10:58:00,0.68364,0.68371,0.68364,0.68371,63199998.0
2006-06-12 10:59:00,0.68367,0.68373,0.68365,0.68373,159599997.0
2006-06-12 11:00:00,0.6838,0.68387,0.6838,0.68387,80200002.0
2006-06-12 11:01:00,0.6839,0.6839,0.68382,0.6839,150799998.0
2006-06-12 11:02:00,0.68392,0.68392,0.68391,0.68391,39499998.0
2006-06-12 11:03:00,0.68393,0.68398,0.68388,0.68395,180699999.0
2006-06-12 11:04:00,0.68397,0.68403,0.68394,0.68403,132099999.0
2006-06-12 11:05:00,0.68398,0.68402,0.68392,0.68394,158600002.0
2006-06-12 11:06:00,0.68396,0.68397,0.68392,0.68392,145800001.0
2006-06-12 11:07:00,0.68387,0.68397,0.68387,0.68392,111199998.0
2006-06-12 11:08:00,0.68395,0.68395,0.68384,0.68392,98799999.0
2006-06-12 11:09:00,0.68391,0.68397,0.68388,0.68395,242199997.0
2006-06-12 11:10:00,0.68394,0.68394,0.68387,0.68388,169600005.0
2006-06-12 11:11:00,0.68394,0.68394,0.68384,0.68384,103199998.0
2006-06-12 11:12:00,0.68387,0.68388,0.68385,0.68385,149200000.0
2006-06-12 11:13:00,0.68387,0.68393,0.68385,0.68393,178700003.0
2006-06-12 11:14:00,0.68399,0.68399,0.68389,0.68392,180700000.0
2006-06-12 11:15:00,0.68396,0.68396,0.68389,0.6839,138800003.0
2006-06-12 11:16:00,0.68389,0.6839,0.68385,0.68389,262600001.0
2006-06-12 11:17:00,0.6839,0.68392,0.68385,0.68385,112300001.0
2006-06-12 11:18:00,0.68387,0.6839,0.68385,0.6839,156099999.0
2006-06-12 11:19:00,0.6839,0.6839,0.68381,0.68385,278700000.0
2006-06-12 11:20:00,0.68386,0.68395,0.68386,0.6839,42900000.0
2006-06-12 11:21:00,0.68402,0.68404,0.68397,0.68402,201899996.0
2006-06-12 11:22:00,0.68409,0.68409,0.68402,0.68402,209599999.0
2006-06-12 11:23:00,0.68406,0.68409,0.68402,0.68403,111999998.0
2006-06-12 11:24:00,0.68404,0.68404,0.68394,0.68397,33800000.0
2006-06-12 11:25:00,0.68393,0.68396,0.68393,0.68394,139599995.0
2006-06-12 11:26:00,0.68395,0.68398,0.68393,0.68395,113700001.0
2006-06-12 11:27:00,0.68393,0.68398,0.68393,0.68393,133500000.0
2006-06-12 11:28:00,0.68392,0.68398,0.68391,0.68392,144500001.0
2006-06-12 11:29:00,0.68397,0.68398,0.68392,0.68392,114400001.0
2006-06-12 11:30:00,0.68397,0.68397,0.68388,0.68392,137900002.0
2006-06-12 11:31:00,0.68389,0.68396,0.68389,0.6839,75100000.0
2006-06-12 11:32:00,0.68395,0.684,0.68393,0.68398,213700000.0
2006-06-12 11:33:00,0.68397,0.68404,0.68397,0.68397,232199999.0
2006-06-12 11:34:00,0.684,0.68402,0.68392,0.68392,188299997.0
2006-06-12 11:35:00,0.68396,0.68398,0.68394,0.68398,97200000.0
2006-06-12 11:36:00,0.68395,0.68401,0.6839,0.6839,156999999.0
2006-06-12 11:37:00,0.68394,0.68399,0.68394,0.68396,135299998.0
2006-06-12 11:38:00,0.68398,0.68401,0.68396,0.68398,136600002.0
2006-06-12 11:39:00,0.68398,0.68401,0.68393,0.68401,211600001.0
2006-06-12 11:40:00,0.68399,0.68406,0.68395,0.68405,198100003.0
2006-06-12 11:41:00,0.68402,0.68407,0.68402,0.68402,115000000.0
2006-06-12 11:42:00,0.68402,0.68404,0.68402,0.68403,72000001.0
2006-06-12 11:43:00,0.68403,0.68407,0.68402,0.68407,142599995.0
2006-06-12 11:44:00,0.68407,0.68414,0.68405,0.68405,186799999.0
2006-06-12 11:45:00,0.68408,0.68413,0.68405,0.68413,199699997.0
2006-06-12 11:46:00,0.68409,0.68418,0.68409,0.6841,179499999.0
2006-06-12 11:47:00,0.68417,0.68418,0.68409,0.68418,94400000.0
2006-06-12 11:48:00,0.68413,0.68417,0.68413,0.68415,120900001.0
2006-06-12 11:49:00,0.68412,0.68415,0.68408,0.68415,152299999.0
2006-06-12 11:50:00,0.68405,0.68412,0.68405,0.6841,113400001.0
2006-06-12 11:51:00,0.68409,0.68414,0.68405,0.68405,118300002.0
2006-06-12 11:52:00,0.68406,0.68412,0.68406,0.68408,127200002.0
2006-06-12 11:53:00,0.68412,0.68413,0.68407,0.68411,150599998.0
2006-06-12 11:54:00,0.68407,0.68407,0.68402,0.68402,135799997.0
2006-06-12 11:55:00,0.68404,0.68404,0.68392,0.68398,275399996.0
2006-06-12 11:56:00,0.684,0.68404,0.684,0.68402,104799999.0
2006-06-12 11:57:00,0.68402,0.68402,0.68394,0.68397,72400001.0
2006-06-12 11:58:00,0.68397,0.68401,0.68393,0.68397,94900001.0
2006-06-12 11:59:00,0.68402,0.68406,0.68399,0.68403,158199999.0
2006-06-12 12:00:00,0.68398,0.6841,0.68398,0.6841,245600002.0
2006-06-12 12:01:00,0.68413,0.68413,0.68402,0.68402,131200000.0
2006-06-12 12:02:00,0.68408,0.68408,0.68388,0.68395,190600002.0
2006-06-12 12:03:00,0.68398,0.68398,0.68383,0.68388,250900005.0
2006-06-12 12:04:00,0.6839,0.68396,0.6839,0.68395,129800000.0
2006-06-12 12:05:00,0.68392,0.68401,0.68392,0.684,96399998.0
2006-06-12 12:06:00,0.68405,0.6841,0.68397,0.684,157500001.0
2006-06-12 12:07:00,0.68402,0.68405,0.68397,0.68397,160800003.0
2006-06-12 12:08:00,0.684,0.68407,0.68396,0.68407,231100000.0
2006-06-12 12:09:00,0.68405,0.6841,0.68399,0.68399,230299996.0
2006-06-12 12:10:00,0.68398,0.68404,0.68398,0.68404,96400001.0
2006-06-12 12:11:00,0.68403,0.68408,0.68402,0.68408,92299998.0
2006-06-12 12:12:00,0.68407,0.68421,0.68407,0.6842,62800000.0
2006-06-12 12:13:00,0.68422,0.68425,0.68419,0.68419,67900003.0
2006-06-12 12:14:00,0.68422,0.68429,0.68422,0.68426,149399999.0
2006-06-12 12:15:00,0.68424,0.68427,0.6842,0.68421,202599995.0
2006-06-12 12:16:00,0.6843,0.68451,0.6843,0.68439,183300000.0
2006-06-12 12:17:00,0.68432,0.68432,0.68424,0.6843,109000001.0
2006-06-12 12:18:00,0.68428,0.6843,0.68425,0.68426,138499998.0
2006-06-12 12:19:00,0.68426,0.68434,0.68426,0.68427,84699998.0
2006-06-12 12:20:00,0.68425,0.68427,0.68425,0.68427,18300000.0
2006-06-12 12:21:00,0.68422,0.68428,0.6842,0.68422,259400005.0
2006-06-12 12:22:00,0.68415,0.68415,0.68399,0.68399,61499998.0
2006-06-12 12:23:00,0.68401,0.68404,0.68398,0.68402,217499996.0
2006-06-12 12:24:00,0.684,0.684,0.68394,0.68396,155600002.0
2006-06-12 12:25:00,0.68397,0.68402,0.68397,0.684,182099999.0
2006-06-12 12:26:00,0.68395,0.684,0.68395,0.684,68800001.0
2006-06-12 12:27:00,0.68403,0.68409,0.68402,0.68402,161300002.0
2006-06-12 12:28:00,0.68401,0.6841,0.68401,0.6841,181300002.0
2006-06-12 12:29:00,0.68411,0.68415,0.68409,0.68415,212199997.0
2006-06-12 12:30:00,0.68412,0.68413,0.68407,0.68408,109499999.0
2006-06-12 12:31:00,0.6841,0.68419,0.6841,0.68412,190800002.0
2006-06-12 12:32:00,0.68411,0.68413,0.68405,0.68405,150400003.0
2006-06-12 12:33:00,0.68404,0.68406,0.68404,0.68406,20800000.0
2006-06-12 12:34:00,0.68411,0.68416,0.68411,0.68416,52599999.0
2006-06-12 12:35:00,0.6842,0.6842,0.6842,0.6842,48000000.0
2006-06-12 12:36:00,0.68424,0.6843,0.68417,0.68419,129199999.0
2006-06-12 12:37:00,0.68427,0.6843,0.68423,0.68423,226600002.0
2006-06-12 12:38:00,0.68417,0.6842,0.68409,0.68412,253100003.0
2006-06-12 12:39:00,0.68419,0.6842,0.6841,0.6842,149400001.0
2006-06-12 12:40:00,0.6841,0.68412,0.68406,0.68408,135999999.0
2006-06-12 12:41:00,0.68408,0.68409,0.68405,0.68409,60000001.0
2006-06-12 12:42:00,0.68405,0.68412,0.68402,0.68406,221000004.0
2006-06-12 12:43:00,0.68406,0.68411,0.68405,0.6841,130700002.0
2006-06-12 12:44:00,0.68405,0.68407,0.68399,0.68403,149599999.0
2006-06-12 12:45:00,0.68407,0.68409,0.68405,0.68405,198700001.0
2006-06-12 12:46:00,0.68411,0.68414,0.68409,0.68409,235099993.0
2006-06-12 12:47:00,0.68406,0.68409,0.68405,0.68409,106500001.0
2006-06-12 12:48:00,0.68402,0.68407,0.68402,0.68407,47800002.0
2006-06-12 12:49:00,0.68407,0.68408,0.684,0.684,210100000.0
2006-06-12 12:50:00,0.68403,0.68405,0.684,0.68405,284099997.0
2006-06-12 12:51:00,0.68405,0.68408,0.68399,0.68408,219699997.0
2006-06-12 12:52:00,0.68408,0.6841,0.68399,0.68404,251899997.0
2006-06-12 12:53:00,0.68413,0.68414,0.68405,0.68409,185100000.0
2006-06-12 12:54:00,0.68408,0.6841,0.68396,0.68405,189500005.0
2006-06-12 12:55:00,0.6841,0.68417,0.68409,0.68412,214400001.0
2006-06-12 12:56:00,0.68409,0.6841,0.68399,0.68399,45300000.0
2006-06-12 12:57:00,0.68396,0.68407,0.68396,0.68405,100499998.0
2006-06-12 12:58:00,0.68403,0.68409,0.684,0.684,152399999.0
2006-06-12 12:59:00,0.68399,0.68407,0.68399,0.684,323099997.0
2006-06-12 13:00:00,0.684,0.684,0.68389,0.68392,114399999.0
2006-06-12 13:01:00,0.68397,0.68397,0.68392,0.68392,40500001.0
2006-06-12 13:02:00,0.68396,0.68402,0.68392,0.68399,186600002.0
2006-06-12 13:03:00,0.68395,0.68404,0.68395,0.68403,137999999.0
2006-06-12 13:04:00,0.68403,0.68407,0.68398,0.68401,164299999.0
2006-06-12 13:05:00,0.684,0.684,0.68393,0.68399,228299998.0
2006-06-12 13:06:00,0.68401,0.68404,0.68395,0.68398,140500002.0
2006-06-12 13:07:00,0.68397,0.68404,0.68394,0.68399,162100001.0
2006-06-12 13:08:00,0.684,0.684,0.68394,0.68398,62600001.0
2006-06-12 13:09:00,0.68395,0.68398,0.6839,0.68398,179099998.0
2006-06-12 13:10:00,0.68392,0.68395,0.68392,0.68395,135200000.0
2006-06-12 13:11:00,0.68398,0.68398,0.6839,0.6839,60800001.0
2006-06-12 13:12:00,0.68395,0.68395,0.68395,0.68395,23199999.0
2006-06-12 13:13:00,0.68393,0.68399,0.6839,0.68393,282299999.0
2006-06-12 13:14:00,0.68391,0.68395,0.6839,0.68394,79000000.0
2006-06-12 13:15:00,0.68392,0.684,0.68392,0.68395,97300000.0
2006-06-12 13:16:00,0.68393,0.68398,0.68393,0.68393,208300001.0
2006-06-12 13:17:00,0.684,0.684,0.68393,0.68397,226800002.0
2006-06-12 13:18:00,0.68392,0.68397,0.68391,0.68392,164899999.0
2006-06-12 13:19:00,0.68387,0.6839,0.68387,0.6839,12800000.0
2006-06-12 13:20:00,0.68389,0.68394,0.68389,0.68393,50000000.0
2006-06-12 13:21:00,0.6839,0.68398,0.6839,0.68393,141499999.0
2006-06-12 13:22:00,0.6839,0.6839,0.6839,0.6839,20700000.0
2006-06-12 13:23:00,0.68392,0.68402,0.68392,0.68401,80499999.0
2006-06-12 13:24:00,0.68395,0.68397,0.6839,0.68397,119999999.0
2006-06-12 13:25:00,0.68395,0.68397,0.68387,0.68397,162999999.0
2006-06-12 13:26:00,0.684,0.68408,0.68397,0.68397,118900000.0
2006-06-12 13:27:00,0.68402,0.68417,0.68402,0.68407,226799997.0
2006-06-12 13:28:00,0.684,0.68405,0.684,0.68405,130400002.0
2006-06-12 13:29:00,0.6841,0.68415,0.68404,0.6841,185400000.0
2006-06-12 13:30:00,0.68408,0.68416,0.68402,0.68405,205700001.0
2006-06-12 13:31:00,0.68405,0.68408,0.68393,0.68398,102500004.0
2006-06-12 13:32:00,0.68401,0.68401,0.68394,0.68394,105200002.0
2006-06-12 13:33:00,0.68393,0.68397,0.68393,0.68394,150400001.0
2006-06-12 13:34:00,0.68394,0.68396,0.6839,0.68393,129199996.0
2006-06-12 13:35:00,0.68389,0.68396,0.68389,0.68395,105700001.0
2006-06-12 13:36:00,0.68399,0.684,0.68394,0.684,71100002.0
2006-06-12 13:37:00,0.68399,0.68405,0.68394,0.68405,161100001.0
2006-06-12 13:38:00,0.68404,0.68406,0.68402,0.68402,217600001.0
2006-06-12 13:39:00,0.68402,0.68409,0.68398,0.68407,258399999.0
2006-06-12 13:40:00,0.6841,0.68419,0.68409,0.68411,175600002.0
2006-06-12 13:41:00,0.6841,0.68411,0.68404,0.68404,135600001.0
2006-06-12 13:42:00,0.68406,0.68409,0.68396,0.68396,113600002.0
2006-06-12 13:43:00,0.6839,0.68405,0.6839,0.68394,208300003.0
2006-06-12 13:44:00,0.68398,0.68399,0.68392,0.68393,178500001.0
2006-06-12 13:45:00,0.68393,0.68401,0.68392,0.68392,196200000.0
2006-06-12 13:46:00,0.68391,0.68393,0.68387,0.68387,115899998.0
2006-06-12 13:47:00,0.68392,0.68398,0.68392,0.68395,210399995.0
2006-06-12 13:48:00,0.68395,0.68397,0.68387,0.68392,194500000.0
2006-06-12 13:49:00,0.68393,0.68393,0.68385,0.68391,109400001.0
2006-06-12 13:50:00,0.6839,0.684,0.68388,0.68395,223799996.0
2006-06-12 13:51:00,0.68392,0.68404,0.68392,0.684,148999999.0
2006-06-12 13:52:00,0.68396,0.68399,0.68395,0.68397,175899998.0
2006-06-12 13:53:00,0.68402,0.68403,0.68396,0.684,169900004.0
2006-06-12 13:54:00,0.68399,0.68399,0.68392,0.68393,134600004.0
2006-06-12 13:55:00,0.68389,0.6839,0.68377,0.68386,99099999.0
2006-06-12 13:56:00,0.68386,0.68392,0.68386,0.6839,150500000.0
2006-06-12 13:57:00,0.68386,0.6839,0.68375,0.68375,226399997.0
2006-06-12 13:58:00,0.68373,0.68373,0.68353,0.68353,80000002.0
2006-06-12 13:59:00,0.68344,0.68344,0.68331,0.6834,119700001.0
2006-06-12 14:00:00,0.68341,0.68341,0.68336,0.68339,135000000.0
2006-06-12 14:01:00,0.68335,0.68338,0.68312,0.68312,91499999.0
2006-06-12 14:02:00,0.68305,0.68315,0.68298,0.68315,162900000.0
2006-06-12 14:03:00,0.68312,0.68317,0.68307,0.6831,117700002.0
2006-06-12 14:04:00,0.68306,0.68306,0.68282,0.68285,127700001.0
2006-06-12 14:05:00,0.68281,0.68284,0.68266,0.68266,105200002.0
2006-06-12 14:06:00,0.68265,0.68275,0.68259,0.68259,217400000.0
2006-06-12 14:07:00,0.68253,0.68264,0.68253,0.68258,236500003.0
2006-06-12 14:08:00,0.68262,0.68268,0.68261,0.68268,114100001.0
2006-06-12 14:09:00,0.6827,0.6827,0.6827,0.6827,44599999.0
2006-06-12 14:10:00,0.6828,0.68283,0.68271,0.68277,169600000.0
2006-06-12 14:11:00,0.6827,0.68273,0.68265,0.68265,70600000.0
2006-06-12 14:12:00,0.68262,0.68262,0.68246,0.68246,152300001.0
2006-06-12 14:13:00,0.68243,0.68243,0.68233,0.6824,90900000.0
2006-06-12 14:14:00,0.68237,0.68242,0.68237,0.68237,163499998.0
2006-06-12 14:15:00,0.68237,0.68247,0.68237,0.68243,120499999.0
2006-06-12 14:16:00,0.68247,0.68252,0.68247,0.68249,112700000.0
2006-06-12 14:17:00,0.68245,0.68249,0.68242,0.68249,56700000.0
2006-06-12 14:18:00,0.68252,0.68256,0.68246,0.68251,162999998.0
2006-06-12 14:19:00,0.68247,0.6825,0.68247,0.6825,23600000.0
2006-06-12 14:20:00,0.68251,0.68255,0.68246,0.68253,213300004.0
2006-06-12 14:21:00,0.68254,0.6826,0.68251,0.68258,169400005.0
2006-06-12 14:22:00,0.68261,0.68261,0.68245,0.68245,87999998.0
2006-06-12 14:23:00,0.68247,0.68254,0.68247,0.68254,93000002.0
2006-06-12 14:24:00,0.68256,0.68256,0.68249,0.6825,127200006.0
2006-06-12 14:25:00,0.68249,0.68249,0.68242,0.68246,272499997.0
2006-06-12 14:26:00,0.6825,0.68255,0.6825,0.68255,179500002.0
2006-06-12 14:27:00,0.68257,0.68258,0.68249,0.68249,209399999.0
2006-06-12 14:28:00,0.68252,0.68253,0.68252,0.68253,37900000.0
2006-06-12 14:29:00,0.68255,0.6826,0.68247,0.68247,142800002.0
2006-06-12 14:30:00,0.68242,0.68253,0.68242,0.68249,152499997.0
2006-06-12 14:31:00,0.68246,0.68246,0.68242,0.68243,79800000.0
2006-06-12 14:32:00,0.68241,0.68254,0.68241,0.68245,146299998.0
2006-06-12 14:33:00,0.68241,0.68248,0.68239,0.68243,205000003.0
2006-06-12 14:34:00,0.68247,0.68248,0.68247,0.68248,21800000.0
2006-06-12 14:35:00,0.68247,0.68251,0.68247,0.68247,74099999.0
2006-06-12 14:36:00,0.68252,0.68252,0.68248,0.68249,123900002.0
2006-06-12 14:37:00,0.68246,0.68246,0.68242,0.68244,127400001.0
2006-06-12 14:38:00,0.68248,0.68248,0.68235,0.68238,139900003.0
2006-06-12 14:39:00,0.68237,0.68247,0.68237,0.68242,134600000.0
2006-06-12 14:40:00,0.68245,0.68251,0.68245,0.68248,165799998.0
2006-06-12 14:41:00,0.68248,0.68248,0.68239,0.68243,142300000.0
2006-06-12 14:42:00,0.68242,0.68247,0.68241,0.68246,152500005.0
2006-06-12 14:43:00,0.68241,0.68241,0.6823,0.68233,79799998.0
2006-06-12 14:44:00,0.68233,0.68237,0.68228,0.68235,152600002.0
2006-06-12 14:45:00,0.68236,0.68237,0.68228,0.68233,209999994.0
2006-06-12 14:46:00,0.68232,0.68232,0.68219,0.68224,131500001.0
2006-06-12 14:47:00,0.68219,0.68225,0.68217,0.68225,49800001.0
2006-06-12 14:48:00,0.68228,0.68228,0.68227,0.68227,5800000.0
2006-06-12 14:49:00,0.68227,0.68233,0.68227,0.6823,128400002.0
2006-06-12 14:50:00,0.6823,0.68236,0.68222,0.68236,157299997.0
2006-06-12 14:51:00,0.68232,0.68237,0.68232,0.68235,147800002.0
2006-06-12 14:52:00,0.68233,0.68238,0.68233,0.68235,151200000.0
2006-06-12 14:53:00,0.68237,0.68238,0.6823,0.68235,185600000.0
2006-06-12 14:54:00,0.68233,0.68235,0.68232,0.68232,72799999.0
2006-06-12 14:55:00,0.68237,0.68243,0.68236,0.68243,177400001.0
2006-06-12 14:56:00,0.68238,0.6824,0.68231,0.68233,74500001.0
2006-06-12 14:57:00,0.68233,0.68238,0.68232,0.68235,93399998.0
2006-06-12 14:58:00,0.68241,0.68246,0.68241,0.68245,193899996.0
2006-06-12 14:59:00,0.68244,0.68248,0.68241,0.68246,109299999.0
2006-06-12 15:00:00,0.68245,0.68251,0.68245,0.68247,165200000.0
2006-06-12 15:01:00,0.68245,0.68251,0.68243,0.68251,120000002.0
2006-06-12 15:02:00,0.68252,0.68254,0.68251,0.68252,90500001.0
2006-06-12 15:03:00,0.68253,0.68257,0.6825,0.6825,217200003.0
2006-06-12 15:04:00,0.68251,0.68262,0.68251,0.68262,145099999.0
2006-06-12 15:05:00,0.68263,0.68263,0.68255,0.68255,85300000.0
2006-06-12 15:06:00,0.68253,0.68258,0.68248,0.68257,213199998.0
2006-06-12 15:07:00,0.68264,0.68264,0.68252,0.68252,124999998.0
2006-06-12 15:08:00,0.68248,0.68248,0.68241,0.68241,158900004.0
2006-06-12 15:09:00,0.68243,0.68248,0.68243,0.68245,96599998.0
2006-06-12 15:10:00,0.68246,0.68251,0.68242,0.68242,137100001.0
2006-06-12 15:11:00,0.68245,0.68248,0.68243,0.68248,106199999.0
2006-06-12 15:12:00,0.68244,0.68244,0.68237,0.6824,163000000.0
2006-06-12 15:13:00,0.68243,0.68247,0.68242,0.68242,127399999.0
2006-06-12 15:14:00,0.68244,0.68249,0.6824,0.68243,103100000.0
2006-06-12 15:15:00,0.68241,0.68248,0.6824,0.68248,135200001.0
2006-06-12 15:16:00,0.68249,0.68258,0.68249,0.68253,76899998.0
2006-06-12 15:17:00,0.68253,0.68265,0.68253,0.68265,78299999.0
2006-06-12 15:18:00,0.68256,0.68263,0.68254,0.68256,221300003.0
2006-06-12 15:19:00,0.68249,0.6826,0.68249,0.68254,186900000.0
2006-06-12 15:20:00,0.68255,0.68259,0.68253,0.68257,51100000.0
2006-06-12 15:21:00,0.68261,0.6827,0.68261,0.6827,118999999.0
2006-06-12 15:22:00,0.68267,0.6827,0.68266,0.6827,90199999.0
2006-06-12 15:23:00,0.68263,0.68272,0.68263,0.68271,118799999.0
2006-06-12 15:24:00,0.68273,0.68273,0.68266,0.68267,82100001.0
2006-06-12 15:25:00,0.68264,0.6827,0.68264,0.68268,57400002.0
2006-06-12 15:26:00,0.68281,0.68284,0.68274,0.68277,109499999.0
2006-06-12 15:27:00,0.68274,0.68282,0.68274,0.68278,162400002.0
2006-06-12 15:28:00,0.68285,0.68292,0.68285,0.68291,153699996.0
2006-06-12 15:29:00,0.6829,0.6829,0.68287,0.68288,42200001.0
2006-06-12 15:30:00,0.68292,0.68292,0.68281,0.68281,74700000.0
2006-06-12 15:31:00,0.6828,0.68291,0.6828,0.68291,45100000.0
2006-06-12 15:32:00,0.68285,0.68292,0.68284,0.68292,67400001.0
2006-06-12 15:33:00,0.68294,0.68294,0.68287,0.68287,141400000.0
2006-06-12 15:34:00,0.68287,0.68295,0.68285,0.68285,89399999.0
2006-06-12 15:35:00,0.68291,0.68291,0.6828,0.68284,185900000.0
2006-06-12 15:36:00,0.68283,0.68284,0.68277,0.68277,144299998.0
2006-06-12 15:37:00,0.68279,0.68289,0.68279,0.6828,111800001.0
2006-06-12 15:38:00,0.68283,0.68285,0.68277,0.68285,82699999.0
2006-06-12 15:39:00,0.68288,0.68291,0.68288,0.6829,121699996.0
2006-06-12 15:40:00,0.68301,0.68301,0.68293,0.68298,128299998.0
2006-06-12 15:41:00,0.68295,0.68304,0.68293,0.68297,238999998.0
2006-06-12 15:42:00,0.68302,0.68307,0.683,0.68304,191699997.0
2006-06-12 15:43:00,0.68295,0.68302,0.68292,0.68302,148700000.0
2006-06-12 15:44:00,0.68301,0.68301,0.68297,0.68297,45799998.0
2006-06-12 15:45:00,0.68294,0.68294,0.68284,0.68293,135699999.0
2006-06-12 15:46:00,0.68288,0.68289,0.68283,0.68286,82200000.0
2006-06-12 15:47:00,0.6829,0.6829,0.68285,0.68285,171800003.0
2006-06-12 15:48:00,0.68287,0.68297,0.68287,0.68295,43700000.0
2006-06-12 15:49:00,0.68293,0.68293,0.68282,0.68287,120199999.0
2006-06-12 15:50:00,0.68289,0.68298,0.68289,0.68293,116700000.0
2006-06-12 15:51:00,0.68296,0.68296,0.68287,0.68287,120499999.0
2006-06-12 15:52:00,0.68284,0.68294,0.68284,0.68287,172899996.0
2006-06-12 15:53:00,0.68287,0.68297,0.68287,0.68294,200099996.0
2006-06-12 15:54:00,0.68298,0.68305,0.68298,0.68299,122899999.0
2006-06-12 15:55:00,0.68297,0.68303,0.68297,0.683,74100002.0
2006-06-12 15:56:00,0.68299,0.68299,0.68292,0.68293,147600000.0
2006-06-12 15:57:00,0.68293,0.68296,0.68291,0.68295,143300003.0
2006-06-12 15:58:00,0.68298,0.68304,0.68298,0.683,206600001.0
2006-06-12 15:59:00,0.683,0.68303,0.683,0.683,97300004.0
2006-06-12 16:00:00,0.68303,0.68307,0.68294,0.68299,115700000.0
2006-06-12 16:01:00,0.68304,0.68306,0.68302,0.68302,118500001.0
2006-06-12 16:02:00,0.68306,0.68306,0.68306,0.68306,73399997.0
2006-06-12 16:03:00,0.68308,0.68308,0.68302,0.68302,89100000.0
2006-06-12 16:04:00,0.68305,0.68308,0.683,0.68303,125299998.0
2006-06-12 16:05:00,0.683,0.68307,0.68295,0.68301,143300000.0
2006-06-12 16:06:00,0.68304,0.68309,0.683,0.68305,130000003.0
2006-06-12 16:07:00,0.68299,0.68304,0.68296,0.68303,142700002.0
2006-06-12 16:08:00,0.683,0.68302,0.68297,0.68302,252899996.0
2006-06-12 16:09:00,0.68305,0.68305,0.68298,0.68299,145100000.0
2006-06-12 16:10:00,0.68303,0.6831,0.68299,0.68305,219399999.0
2006-06-12 16:11:00,0.68305,0.68306,0.68297,0.68304,158100003.0
2006-06-12 16:12:00,0.68307,0.68311,0.68306,0.68308,98900000.0
2006-06-12 16:13:00,0.68308,0.68309,0.68305,0.68309,86500000.0
2006-06-12 16:14:00,0.68312,0.68312,0.68304,0.68304,140899998.0
2006-06-12 16:15:00,0.68301,0.68306,0.683,0.68306,24700000.0
2006-06-12 16:16:00,0.68309,0.68312,0.68302,0.68302,110200000.0
2006-06-12 16:17:00,0.68295,0.68309,0.68295,0.68303,136999999.0
2006-06-12 16:18:00,0.68303,0.68307,0.68295,0.68298,64800000.0
2006-06-12 16:19:00,0.68306,0.68308,0.68302,0.68308,121500001.0
2006-06-12 16:20:00,0.68307,0.68318,0.68307,0.68318,80399999.0
2006-06-12 16:21:00,0.68317,0.68321,0.68313,0.68315,103200000.0
2006-06-12 16:22:00,0.68317,0.68317,0.68306,0.68306,93700002.0
2006-06-12 16:23:00,0.68309,0.68309,0.68305,0.68305,142900004.0
2006-06-12 16:24:00,0.68306,0.6831,0.68304,0.68307,165200002.0
2006-06-12 16:25:00,0.68308,0.68312,0.68304,0.6831,189900001.0
2006-06-12 16:26:00,0.68307,0.68309,0.68302,0.68306,55700001.0
2006-06-12 16:27:00,0.68304,0.68304,0.68292,0.68292,233899997.0
2006-06-12 16:28:00,0.68295,0.68305,0.68295,0.68301,125900004.0
2006-06-12 16:29:00,0.68302,0.68303,0.68298,0.68298,161200001.0
2006-06-12 16:30:00,0.6829,0.68293,0.6829,0.68293,17700000.0
2006-06-12 16:31:00,0.68295,0.68297,0.68295,0.68295,84499997.0
2006-06-12 16:32:00,0.68294,0.683,0.68292,0.68296,78900000.0
2006-06-12 16:33:00,0.68292,0.68293,0.68292,0.68293,31100000.0
2006-06-12 16:34:00,0.68297,0.683,0.68294,0.68295,100000000.0
2006-06-12 16:35:00,0.68299,0.68299,0.68287,0.68289,71699999.0
2006-06-12 16:36:00,0.68288,0.68289,0.68282,0.68282,105399999.0
2006-06-12 16:37:00,0.68282,0.6829,0.68282,0.68284,146000002.0
2006-06-12 16:38:00,0.68286,0.68294,0.68286,0.68288,130299999.0
2006-06-12 16:39:00,0.68286,0.68287,0.68285,0.68287,74499998.0
2006-06-12 16:40:00,0.68284,0.68286,0.68282,0.68284,64300002.0
2006-06-12 16:41:00,0.6828,0.68285,0.68277,0.68277,227599997.0
2006-06-12 16:42:00,0.68271,0.68271,0.68268,0.68271,51800001.0
2006-06-12 16:43:00,0.68263,0.68265,0.68262,0.68265,179999996.0
2006-06-12 16:44:00,0.68261,0.68267,0.68261,0.68265,226499999.0
2006-06-12 16:45:00,0.68262,0.6827,0.68262,0.68268,88600001.0
2006-06-12 16:46:00,0.68272,0.68278,0.68266,0.68273,441999997.0
2006-06-12 16:47:00,0.68272,0.68277,0.68272,0.68277,206500001.0
2006-06-12 16:48:00,0.68274,0.6828,0.68272,0.68272,118800002.0
2006-06-12 16:49:00,0.68272,0.68276,0.68271,0.68273,41900001.0
2006-06-12 16:50:00,0.68279,0.68279,0.68272,0.68272,107600000.0
2006-06-12 16:51:00,0.68272,0.68281,0.68272,0.68278,156299999.0
2006-06-12 16:52:00,0.68284,0.68293,0.68284,0.68288,90200003.0
2006-06-12 16:53:00,0.6829,0.68295,0.68287,0.68295,133299999.0
2006-06-12 16:54:00,0.68294,0.68295,0.68285,0.68285,122699996.0
2006-06-12 16:55:00,0.68292,0.68296,0.68286,0.68296,237399997.0
2006-06-12 16:56:00,0.68291,0.68298,0.68289,0.68289,101599999.0
2006-06-12 16:57:00,0.6829,0.68295,0.6829,0.68292,179899995.0
2006-06-12 16:58:00,0.68295,0.68297,0.68293,0.68296,91699998.0
2006-06-12 16:59:00,0.6829,0.68296,0.68288,0.68296,126499999.0
2006-06-12 17:00:00,0.683,0.6831,0.68294,0.68294,101600002.0
2006-06-12 17:01:00,0.68292,0.68295,0.68289,0.68291,206000005.0
2006-06-12 17:02:00,0.68287,0.68293,0.68287,0.6829,156400002.0
2006-06-12 17:03:00,0.68289,0.68297,0.68287,0.68295,83199998.0
2006-06-12 17:04:00,0.683,0.68303,0.68293,0.68296,131299999.0
2006-06-12 17:05:00,0.68296,0.68302,0.68295,0.68296,185300001.0
2006-06-12 17:06:00,0.68292,0.68299,0.6829,0.68292,79299999.0
2006-06-12 17:07:00,0.68295,0.68301,0.6829,0.68292,134400000.0
2006-06-12 17:08:00,0.68288,0.68292,0.68287,0.68287,95000002.0
2006-06-12 17:09:00,0.68283,0.68285,0.68278,0.68285,107300002.0
2006-06-12 17:10:00,0.68295,0.68296,0.6829,0.68295,210000000.0
2006-06-12 17:11:00,0.68292,0.68298,0.68291,0.68298,66500000.0
2006-06-12 17:12:00,0.68298,0.68302,0.6829,0.6829,91600002.0
2006-06-12 17:13:00,0.68286,0.6829,0.68276,0.68279,144800002.0
2006-06-12 17:14:00,0.68279,0.68285,0.68279,0.68281,92500002.0
2006-06-12 17:15:00,0.68282,0.68289,0.68278,0.68283,162800000.0
2006-06-12 17:16:00,0.68287,0.68289,0.68283,0.68287,169699997.0
2006-06-12 17:17:00,0.68285,0.68293,0.68285,0.68287,106600003.0
2006-06-12 17:18:00,0.68286,0.68286,0.68285,0.68286,9300000.0
2006-06-12 17:19:00,0.68287,0.6829,0.68283,0.68285,155499999.0
2006-06-12 17:20:00,0.68291,0.68291,0.68283,0.68283,139199999.0
2006-06-12 17:21:00,0.68285,0.68285,0.68276,0.6828,88599997.0
2006-06-12 17:22:00,0.68282,0.68285,0.68282,0.68283,66900001.0
2006-06-12 17:23:00,0.68281,0.68284,0.68272,0.68272,219399998.0
2006-06-12 17:24:00,0.68276,0.68281,0.68271,0.68273,87900001.0
2006-06-12 17:25:00,0.68274,0.68282,0.68274,0.68278,162999999.0
2006-06-12 17:26:00,0.68282,0.68282,0.68278,0.68282,56899999.0
2006-06-12 17:27:00,0.6828,0.68284,0.68279,0.68279,157699997.0
2006-06-12 17:28:00,0.68274,0.68278,0.68269,0.68277,271100001.0
2006-06-12 17:29:00,0.68274,0.68274,0.68271,0.68272,130100004.0
2006-06-12 17:30:00,0.68276,0.6828,0.68272,0.68272,113000002.0
2006-06-12 17:31:00,0.68276,0.68281,0.68275,0.68275,86299998.0
2006-06-12 17:32:00,0.68276,0.6828,0.6826,0.68266,223199999.0
2006-06-12 17:33:00,0.68266,0.68266,0.68259,0.68259,47200001.0
2006-06-12 17:34:00,0.68257,0.68263,0.68257,0.68262,88100000.0
2006-06-12 17:35:00,0.68263,0.68263,0.68259,0.6826,119300001.0
2006-06-12 17:36:00,0.68261,0.68267,0.68261,0.68263,113000000.0
2006-06-12 17:37:00,0.68265,0.6827,0.68264,0.68264,191200001.0
2006-06-12 17:38:00,0.68262,0.68273,0.68261,0.68261,163600000.0
2006-06-12 17:39:00,0.68264,0.68271,0.68264,0.68271,147099999.0
2006-06-12 17:40:00,0.68267,0.68267,0.68266,0.68266,106199998.0
2006-06-12 17:41:00,0.6826,0.68268,0.6826,0.68268,86900001.0
2006-06-12 17:42:00,0.68267,0.68274,0.68265,0.68265,61400000.0
2006-06-12 17:43:00,0.68271,0.68273,0.68265,0.68267,157999999.0
2006-06-12 17:44:00,0.68269,0.68275,0.68267,0.68271,48700000.0
2006-06-12 17:45:00,0.68267,0.68272,0.68267,0.68268,179000005.0
2006-06-12 17:46:00,0.68267,0.68273,0.68265,0.68265,142300004.0
2006-06-12 17:47:00,0.68263,0.68268,0.68263,0.68268,79300002.0
2006-06-12 17:48:00,0.68265,0.68265,0.68259,0.68259,32500000.0
2006-06-12 17:49:00,0.68258,0.68263,0.68256,0.68261,182799999.0
2006-06-12 17:50:00,0.68252,0.68257,0.68252,0.68257,23900001.0
2006-06-12 17:51:00,0.68253,0.68254,0.68253,0.68254,12800000.0
2006-06-12 17:52:00,0.68248,0.68253,0.68247,0.68247,164700001.0
2006-06-12 17:53:00,0.68248,0.6825,0.68248,0.68248,88400002.0
2006-06-12 17:54:00,0.68248,0.68252,0.68244,0.68252,129100001.0
2006-06-12 17:55:00,0.68251,0.68251,0.68246,0.68246,81299998.0
2006-06-12 17:56:00,0.68242,0.68242,0.6824,0.68241,56200001.0
2006-06-12 17:57:00,0.68241,0.68243,0.68239,0.6824,121299999.0
2006-06-12 17:58:00,0.68242,0.68244,0.68238,0.68238,190599998.0
2006-06-12 17:59:00,0.68242,0.6825,0.68242,0.68243,160299999.0
2006-06-12 18:00:00,0.68247,0.68265,0.68247,0.68265,60100000.0
2006-06-12 18:01:00,0.68267,0.68267,0.68247,0.68248,1183700006.0
2006-06-12 18:02:00,0.68243,0.68252,0.68241,0.68241,1563000005.0
2006-06-12 18:03:00,0.68245,0.6825,0.6824,0.68248,2051399999.0
2006-06-12 18:04:00,0.68248,0.68253,0.68242,0.68245,702500002.0
2006-06-12 18:05:00,0.68238,0.68241,0.68234,0.68238,1319900000.0
2006-06-12 18:06:00,0.68238,0.68247,0.68237,0.68243,1654100002.0
2006-06-12 18:07:00,0.68244,0.68246,0.68236,0.68238,2072400003.0
2006-06-12 18:08:00,0.6823,0.6824,0.6823,0.6824,905699998.0
2006-06-12 18:09:00,0.68239,0.68251,0.68238,0.68248,905699998.0
2006-06-12 18:10:00,0.6825,0.68254,0.68244,0.68245,1122900002.0
2006-06-12 18:11:00,0.68245,0.68253,0.68245,0.68251,1252100002.0
2006-06-12 18:12:00,0.68247,0.68253,0.68245,0.68245,1001000000.0
2006-06-12 18:13:00,0.68253,0.68261,0.68253,0.68258,1078099998.0
2006-06-12 18:14:00,0.6826,0.68262,0.68251,0.68255,1686400005.0
2006-06-12 18:15:00,0.68254,0.68261,0.68251,0.68257,1939100004.0
2006-06-12 18:16:00,0.68257,0.68268,0.68257,0.6826,904999998.0
2006-06-12 18:17:00,0.68262,0.68262,0.6825,0.6825,716300007.0
2006-06-12 18:18:00,0.68248,0.68254,0.68246,0.68253,800899998.0
2006-06-12 18:19:00,0.68255,0.68257,0.68247,0.68253,856500007.0
2006-06-12 18:20:00,0.68255,0.68258,0.68251,0.68254,432300002.0
2006-06-12 18:21:00,0.68252,0.6826,0.68249,0.68255,1029100007.0
2006-06-12 18:22:00,0.68256,0.68256,0.68242,0.68253,772699998.0
2006-06-12 18:23:00,0.68252,0.68258,0.6825,0.68258,1691700000.0
2006-06-12 18:24:00,0.68249,0.68257,0.68246,0.68252,1016599999.0
2006-06-12 18:25:00,0.68252,0.68257,0.6825,0.68252,865999991.0
2006-06-12 18:26:00,0.68255,0.68257,0.6825,0.68255,946999990.0
2006-06-12 18:27:00,0.68254,0.68254,0.68246,0.68248,657099998.0
2006-06-12 18:28:00,0.68248,0.68253,0.68244,0.68253,512899999.0
2006-06-12 18:29:00,0.6825,0.68251,0.68241,0.68248,710199998.0
2006-06-12 18:30:00,0.6825,0.68261,0.68248,0.68261,897200005.0
2006-06-12 18:31:00,0.6826,0.68261,0.68251,0.68257,568799997.0
2006-06-12 18:32:00,0.68261,0.68269,0.68258,0.6826,812900006.0
2006-06-12 18:33:00,0.68263,0.68268,0.68258,0.68261,1051399989.0
2006-06-12 18:34:00,0.6826,0.68266,0.68257,0.6826,1106300001.0
2006-06-12 18:35:00,0.68262,0.68269,0.68262,0.68263,757799993.0
2006-06-12 18:36:00,0.6826,0.68266,0.6826,0.68262,224500003.0
2006-06-12 18:37:00,0.68257,0.6826,0.68251,0.6826,361199999.0
2006-06-12 18:38:00,0.68258,0.6826,0.68257,0.68257,399100006.0
2006-06-12 18:39:00,0.6826,0.6826,0.68257,0.68258,349999998.0
2006-06-12 18:40:00,0.6826,0.68264,0.68257,0.68257,426000004.0
2006-06-12 18:41:00,0.68257,0.68265,0.68256,0.6826,578700000.0
2006-06-12 18:42:00,0.68258,0.68262,0.68253,0.68259,407800001.0
2006-06-12 18:43:00,0.68257,0.6826,0.68255,0.68258,359399999.0
2006-06-12 18:44:00,0.6826,0.68266,0.68256,0.68257,748600002.0
2006-06-12 18:45:00,0.68256,0.6826,0.68249,0.68251,459399999.0
2006-06-12 18:46:00,0.6826,0.68261,0.68256,0.6826,82300001.0
2006-06-12 18:47:00,0.68261,0.68262,0.68256,0.6826,195200004.0
2006-06-12 18:48:00,0.68255,0.68261,0.68243,0.68259,351199999.0
2006-06-12 18:49:00,0.68254,0.68265,0.68254,0.6826,227300001.0
2006-06-12 18:50:00,0.6826,0.68267,0.6826,0.68264,187500002.0
2006-06-12 18:51:00,0.68263,0.68263,0.68257,0.6826,349700000.0
2006-06-12 18:52:00,0.68264,0.6827,0.68262,0.68265,444900009.0
2006-06-12 18:53:00,0.68265,0.68265,0.68251,0.68252,624100001.0
2006-06-12 18:54:00,0.68259,0.68265,0.68257,0.68264,262600006.0
2006-06-12 18:55:00,0.68262,0.68269,0.6826,0.68267,678299997.0
2006-06-12 18:56:00,0.68266,0.6827,0.68263,0.68263,179000002.0
2006-06-12 18:57:00,0.68266,0.68276,0.68266,0.68273,354600003.0
2006-06-12 18:58:00,0.68271,0.6828,0.6827,0.68275,965000006.0
2006-06-12 18:59:00,0.68275,0.68286,0.68275,0.68279,490700003.0
2006-06-12 19:00:00,0.68285,0.68293,0.68284,0.6829,491400001.0
2006-06-12 19:01:00,0.6829,0.6829,0.6829,0.6829,127800000.0
2006-06-12 19:02:00,0.6829,0.6829,0.68285,0.6829,436200000.0
2006-06-12 19:03:00,0.68288,0.68293,0.68285,0.68287,500699995.0
2006-06-12 19:04:00,0.6829,0.68291,0.68282,0.6829,334399997.0
2006-06-12 19:05:00,0.68285,0.68292,0.68281,0.68289,400500004.0
2006-06-12 19:06:00,0.68282,0.68291,0.68282,0.68282,716899996.0
2006-06-12 19:07:00,0.68289,0.68291,0.68287,0.68287,292700003.0
2006-06-12 19:08:00,0.68295,0.68297,0.68285,0.6829,855000003.0
2006-06-12 19:09:00,0.6829,0.68302,0.6829,0.68298,496399996.0
2006-06-12 19:10:00,0.68297,0.68297,0.68286,0.6829,388899999.0
2006-06-12 19:11:00,0.68287,0.68293,0.68282,0.68293,154900001.0
2006-06-12 19:12:00,0.6829,0.6829,0.68284,0.68284,207499999.0
2006-06-12 19:13:00,0.68285,0.6829,0.68285,0.68288,410600001.0
2006-06-12 19:14:00,0.68288,0.68293,0.68285,0.68288,234099999.0
2006-06-12 19:15:00,0.68288,0.68295,0.68285,0.68288,659599997.0
2006-06-12 19:16:00,0.68292,0.68298,0.68292,0.68292,276000001.0
2006-06-12 19:17:00,0.68289,0.6829,0.68285,0.68285,436800004.0
2006-06-12 19:18:00,0.68282,0.6829,0.68278,0.6829,263100000.0
2006-06-12 19:19:00,0.6829,0.68293,0.68287,0.6829,434000001.0
2006-06-12 19:20:00,0.68287,0.6829,0.68287,0.68287,310200002.0
2006-06-12 19:21:00,0.68287,0.6829,0.68285,0.68288,389399998.0
2006-06-12 19:22:00,0.68292,0.68298,0.68292,0.68295,310599998.0
2006-06-12 19:23:00,0.68292,0.68295,0.68289,0.68291,200500001.0
2006-06-12 19:24:00,0.6829,0.68296,0.6829,0.68296,129600000.0
2006-06-12 19:25:00,0.68298,0.68302,0.68293,0.68297,136100000.0
2006-06-12 19:26:00,0.68299,0.68305,0.68297,0.68297,487100004.0
2006-06-12 19:27:00,0.68297,0.68303,0.68296,0.68303,759400000.0
2006-06-12 19:28:00,0.68302,0.68309,0.68302,0.68309,204599998.0
2006-06-12 19:29:00,0.68303,0.68304,0.68295,0.68304,578899997.0
2006-06-12 19:30:00,0.68303,0.68305,0.683,0.68302,637199996.0
2006-06-12 19:31:00,0.68302,0.68306,0.68297,0.68304,637899998.0
2006-06-12 19:32:00,0.68307,0.68307,0.683,0.68302,353800001.0
2006-06-12 19:33:00,0.68297,0.68297,0.68292,0.68294,277700003.0
2006-06-12 19:34:00,0.68296,0.68298,0.68294,0.68295,521099996.0
2006-06-12 19:35:00,0.68293,0.68296,0.68289,0.6829,603699990.0
2006-06-12 19:36:00,0.68291,0.68291,0.68278,0.68281,467700006.0
2006-06-12 19:37:00,0.6828,0.68287,0.68279,0.68285,360700003.0
2006-06-12 19:38:00,0.68285,0.68287,0.68282,0.68283,355299997.0
2006-06-12 19:39:00,0.68283,0.68285,0.6828,0.68285,814099995.0
2006-06-12 19:40:00,0.68283,0.68288,0.68282,0.68282,766499997.0
2006-06-12 19:41:00,0.68282,0.68285,0.6828,0.68283,453199995.0
2006-06-12 19:42:00,0.68283,0.68289,0.68283,0.68285,290200002.0
2006-06-12 19:43:00,0.68287,0.6829,0.68287,0.68287,150300001.0
2006-06-12 19:44:00,0.68282,0.68291,0.68282,0.6829,499400000.0
2006-06-12 19:45:00,0.68295,0.68295,0.68285,0.68287,340999995.0
2006-06-12 19:46:00,0.6829,0.68292,0.6829,0.6829,98500002.0
2006-06-12 19:47:00,0.68289,0.68289,0.68281,0.68284,100899999.0
2006-06-12 19:48:00,0.68289,0.68304,0.68289,0.68304,102900001.0
2006-06-12 19:49:00,0.68305,0.68305,0.68284,0.68284,347199998.0
2006-06-12 19:50:00,0.68285,0.68292,0.68285,0.6829,397000002.0
2006-06-12 19:51:00,0.6829,0.68293,0.68284,0.6829,427300003.0
2006-06-12 19:52:00,0.68285,0.68287,0.68285,0.68285,336500000.0
2006-06-12 19:53:00,0.68285,0.68288,0.68285,0.68285,114500002.0
2006-06-12 19:54:00,0.68283,0.68284,0.68277,0.68284,110899999.0
2006-06-12 19:55:00,0.68286,0.68286,0.6828,0.6828,110200001.0
2006-06-12 19:56:00,0.68283,0.68287,0.68283,0.68285,164599999.0
2006-06-12 19:57:00,0.68285,0.68285,0.6828,0.68283,564199999.0
2006-06-12 19:58:00,0.68283,0.68285,0.68282,0.68282,176199999.0
2006-06-12 19:59:00,0.68283,0.68288,0.68283,0.68285,470400006.0
2006-06-12 20:00:00,0.68293,0.68293,0.6829,0.68292,195099999.0
2006-06-12 20:01:00,0.68292,0.68292,0.68287,0.68288,175700000.0
2006-06-12 20:02:00,0.68287,0.68291,0.68282,0.68282,181999994.0
2006-06-12 20:03:00,0.68286,0.68289,0.68283,0.68286,197799999.0
2006-06-12 20:04:00,0.68286,0.68289,0.68286,0.68289,126699998.0
2006-06-12 20:05:00,0.6829,0.68295,0.6829,0.68295,122999999.0
2006-06-12 20:06:00,0.68294,0.68295,0.68293,0.68294,155200004.0
2006-06-12 20:07:00,0.68295,0.68303,0.68295,0.683,179899998.0
2006-06-12 20:08:00,0.683,0.68305,0.68299,0.68304,694100000.0
2006-06-12 20:09:00,0.68299,0.68299,0.68288,0.68295,241699997.0
2006-06-12 20:10:00,0.68292,0.68292,0.68285,0.68288,190300000.0
2006-06-12 20:11:00,0.68289,0.68298,0.68288,0.68298,234000001.0
2006-06-12 20:12:00,0.683,0.68302,0.68288,0.68302,1063299994.0
2006-06-12 20:13:00,0.68303,0.6831,0.68297,0.6831,223600003.0
2006-06-12 20:14:00,0.68314,0.68314,0.68303,0.68303,423900000.0
2006-06-12 20:15:00,0.68305,0.68305,0.683,0.68302,759800001.0
2006-06-12 20:16:00,0.683,0.68304,0.68294,0.68298,390900000.0
2006-06-12 20:17:00,0.68298,0.68301,0.68296,0.68301,81000001.0
2006-06-12 20:18:00,0.68306,0.68309,0.68305,0.68307,266900002.0
2006-06-12 20:19:00,0.68309,0.68312,0.68302,0.68305,410000001.0
2006-06-12 20:20:00,0.68308,0.68314,0.68307,0.68308,439500003.0
2006-06-12 20:21:00,0.68307,0.6831,0.68307,0.6831,76900001.0
2006-06-12 20:22:00,0.6831,0.68313,0.68308,0.6831,90400001.0
2006-06-12 20:23:00,0.6831,0.68312,0.6831,0.6831,341399999.0
2006-06-12 20:24:00,0.68305,0.6831,0.68305,0.68305,385700000.0
2006-06-12 20:25:00,0.68306,0.68317,0.68306,0.6831,389700005.0
2006-06-12 20:26:00,0.68309,0.68316,0.68309,0.6831,772299997.0
2006-06-12 20:27:00,0.68308,0.68312,0.68308,0.6831,445800007.0
2006-06-12 20:28:00,0.68313,0.68313,0.68307,0.6831,645400001.0
2006-06-12 20:29:00,0.68315,0.68319,0.6831,0.68312,693599998.0
2006-06-12 20:30:00,0.68313,0.68318,0.68309,0.6831,1564199990.0
2006-06-12 20:31:00,0.6831,0.68312,0.68302,0.68305,743700003.0
2006-06-12 20:32:00,0.6831,0.68327,0.6831,0.68327,1699199990.0
2006-06-12 20:33:00,0.6833,0.68337,0.68325,0.68325,331500000.0
2006-06-12 20:34:00,0.68324,0.68332,0.68322,0.68322,230200000.0
2006-06-12 20:35:00,0.68326,0.68329,0.68323,0.68329,293100001.0
2006-06-12 20:36:00,0.6833,0.68332,0.68322,0.68327,342600000.0
2006-06-12 20:37:00,0.68327,0.68331,0.68324,0.68328,717999988.0
2006-06-12 20:38:00,0.68325,0.68343,0.68325,0.6833,764100006.0
2006-06-12 20:39:00,0.68329,0.68329,0.68323,0.68325,526400000.0
2006-06-12 20:40:00,0.68326,0.68334,0.68326,0.68329,448000000.0
2006-06-12 20:41:00,0.68327,0.68327,0.68318,0.6832,469600006.0
2006-06-12 20:42:00,0.68323,0.6833,0.68323,0.6833,92900000.0
2006-06-12 20:43:00,0.68332,0.68337,0.68327,0.68327,724700000.0
2006-06-12 20:44:00,0.68327,0.6833,0.68325,0.68328,1106099998.0
2006-06-12 20:45:00,0.68327,0.68329,0.68322,0.68322,501000000.0
2006-06-12 20:46:00,0.68328,0.68329,0.68323,0.68323,195799999.0
2006-06-12 20:47:00,0.68322,0.68329,0.68322,0.68326,734500002.0
2006-06-12 20:48:00,0.6832,0.68329,0.68315,0.68315,782000000.0
2006-06-12 20:49:00,0.68316,0.68324,0.68312,0.68312,192699998.0
2006-06-12 20:50:00,0.68313,0.68318,0.68308,0.6831,1553099991.0
2006-06-12 20:51:00,0.68306,0.6833,0.68306,0.68324,441299989.0
2006-06-12 20:52:00,0.68333,0.68344,0.6833,0.6833,630200004.0
2006-06-12 20:53:00,0.68332,0.68335,0.68329,0.68332,869900005.0
2006-06-12 20:54:00,0.68335,0.68335,0.68325,0.6833,461899996.0
2006-06-12 20:55:00,0.6833,0.6833,0.68325,0.68328,456800000.0
2006-06-12 20:56:00,0.68328,0.6833,0.6832,0.68325,1215199996.0
2006-06-12 20:57:00,0.68322,0.68329,0.68321,0.68321,1349200006.0
2006-06-12 20:58:00,0.68319,0.68322,0.68313,0.68313,821900002.0
2006-06-12 20:59:00,0.68311,0.68314,0.68305,0.6831,1474899994.0
2006-06-12 21:00:00,0.68322,0.68331,0.68321,0.68324,1940499988.0
2006-06-12 21:01:00,0.68325,0.68328,0.6832,0.68325,1056399997.0
2006-06-12 21:02:00,0.68325,0.68325,0.6832,0.68322,567999994.0
2006-06-12 21:03:00,0.68319,0.68322,0.68307,0.68321,926400006.0
2006-06-12 21:04:00,0.68321,0.68321,0.68317,0.68317,401100001.0
2006-06-12 21:05:00,0.68315,0.68323,0.68314,0.68321,682199992.0
2006-06-12 21:06:00,0.6832,0.68322,0.68315,0.68315,654699992.0
2006-06-12 21:07:00,0.68315,0.68322,0.68315,0.68316,173999998.0
2006-06-12 21:08:00,0.68317,0.6832,0.68313,0.68317,145800001.0
2006-06-12 21:09:00,0.6832,0.68326,0.68319,0.6832,428099990.0
2006-06-12 21:10:00,0.68319,0.68319,0.68313,0.68315,166299998.0
2006-06-12 21:11:00,0.68315,0.68317,0.6831,0.6831,187499999.0
2006-06-12 21:12:00,0.68308,0.68313,0.68308,0.6831,106900000.0
2006-06-12 21:13:00,0.68309,0.68313,0.68303,0.68307,251400000.0
2006-06-12 21:14:00,0.68311,0.68319,0.68309,0.68313,773599991.0
2006-06-12 21:15:00,0.68312,0.68315,0.68307,0.68315,475400001.0
2006-06-12 21:16:00,0.68313,0.68321,0.68311,0.68321,535200003.0
2006-06-12 21:17:00,0.68321,0.68322,0.68316,0.68322,166200002.0
2006-06-12 21:18:00,0.68316,0.6832,0.68315,0.6832,66300000.0
2006-06-12 21:19:00,0.68317,0.68317,0.68308,0.6831,408599991.0
2006-06-12 21:20:00,0.6831,0.6831,0.68285,0.68297,1153800001.0
2006-06-12 21:21:00,0.683,0.68304,0.68296,0.68296,357699991.0
2006-06-12 21:22:00,0.683,0.683,0.68295,0.68298,664200003.0
2006-06-12 21:23:00,0.68297,0.68297,0.68295,0.68295,12000000.0
2006-06-12 21:24:00,0.68301,0.68303,0.68296,0.68296,158199999.0
2006-06-12 21:25:00,0.68295,0.68303,0.68294,0.68302,319800007.0
2006-06-12 21:26:00,0.68305,0.68305,0.68302,0.68302,12000000.0
2006-06-12 21:27:00,0.68305,0.6831,0.68304,0.6831,225299997.0
2006-06-12 21:28:00,0.68312,0.68316,0.68305,0.68316,354999999.0
2006-06-12 21:29:00,0.68316,0.68316,0.68311,0.68315,34199999.0
2006-06-12 21:30:00,0.68315,0.68318,0.68315,0.68318,86000000.0
2006-06-12 21:31:00,0.68318,0.6832,0.68315,0.68318,231499997.0
2006-06-12 21:32:00,0.68318,0.68322,0.68317,0.6832,561999992.0
2006-06-12 21:33:00,0.68319,0.68319,0.68312,0.68317,379099996.0
2006-06-12 21:34:00,0.68318,0.6832,0.68317,0.68318,653700003.0
2006-06-12 21:35:00,0.68318,0.68318,0.68304,0.68308,305199998.0
2006-06-12 21:36:00,0.68308,0.68315,0.68308,0.6831,158900002.0
2006-06-12 21:37:00,0.68314,0.68314,0.6831,0.6831,264600000.0
2006-06-12 21:38:00,0.6831,0.68317,0.6831,0.68315,87200001.0
2006-06-12 21:39:00,0.68305,0.68315,0.68305,0.68315,127500000.0
2006-06-12 21:40:00,0.68312,0.68318,0.68312,0.68312,268699995.0
2006-06-12 21:41:00,0.68313,0.68318,0.68313,0.68318,119799999.0
2006-06-12 21:42:00,0.68316,0.68321,0.68314,0.68317,271199999.0
2006-06-12 21:43:00,0.68312,0.68321,0.68312,0.68318,375600002.0
2006-06-12 21:44:00,0.68318,0.6832,0.68318,0.6832,510700002.0
2006-06-12 21:45:00,0.6832,0.6832,0.6832,0.6832,114799999.0
2006-06-12 21:46:00,0.68321,0.68325,0.6832,0.6832,483299998.0
2006-06-12 21:47:00,0.6832,0.68322,0.6832,0.6832,222100003.0
2006-06-12 21:48:00,0.68319,0.68319,0.68311,0.68312,71400000.0
2006-06-12 21:49:00,0.68312,0.68315,0.68312,0.68315,114900002.0
2006-06-12 21:50:00,0.68312,0.68315,0.6831,0.68315,136099998.0
2006-06-12 21:51:00,0.68315,0.68315,0.68312,0.68312,227999998.0
2006-06-12 21:52:00,0.6831,0.68317,0.6831,0.6831,206099997.0
2006-06-12 21:53:00,0.68315,0.68317,0.6831,0.6831,107499998.0
2006-06-12 21:54:00,0.68308,0.6831,0.68305,0.68308,300899995.0
2006-06-12 21:55:00,0.68308,0.6831,0.68305,0.68305,107700000.0
2006-06-12 21:56:00,0.68308,0.68308,0.68305,0.68305,164499998.0
2006-06-12 21:57:00,0.68305,0.68305,0.68296,0.68302,332400002.0
2006-06-12 21:58:00,0.68301,0.68307,0.68301,0.68307,28000000.0
2006-06-12 21:59:00,0.6831,0.6831,0.68303,0.68308,405699997.0
2006-06-12 22:00:00,0.68305,0.68305,0.683,0.68303,179600000.0
2006-06-12 22:01:00,0.68304,0.68304,0.6829,0.68298,331800002.0
2006-06-12 22:02:00,0.68301,0.68304,0.68296,0.68296,486600001.0
2006-06-12 22:03:00,0.68298,0.68298,0.68295,0.68298,270899997.0
2006-06-12 22:04:00,0.68298,0.68301,0.68292,0.68301,337799995.0
2006-06-12 22:05:00,0.683,0.68305,0.683,0.683,169200000.0
2006-06-12 22:06:00,0.68302,0.68304,0.68301,0.68302,231299994.0
2006-06-12 22:07:00,0.683,0.68308,0.683,0.68308,90399998.0
2006-06-12 22:08:00,0.68312,0.68325,0.68307,0.68307,399699996.0
2006-06-12 22:09:00,0.68305,0.68314,0.68302,0.6831,106000000.0
2006-06-12 22:10:00,0.6831,0.68313,0.68308,0.68308,86500000.0
2006-06-12 22:11:00,0.68312,0.68316,0.68304,0.68304,128399998.0
2006-06-12 22:12:00,0.68302,0.68302,0.68298,0.68299,429400001.0
2006-06-12 22:13:00,0.68298,0.68305,0.68296,0.68297,122700001.0
2006-06-12 22:14:00,0.68297,0.68302,0.68295,0.68302,62100001.0
2006-06-12 22:15:00,0.68305,0.68305,0.68297,0.68302,506900005.0
2006-06-12 22:16:00,0.683,0.68302,0.68295,0.68297,638899996.0
2006-06-12 22:17:00,0.683,0.683,0.683,0.683,80200001.0
2006-06-12 22:18:00,0.683,0.683,0.68297,0.68299,122899999.0
2006-06-12 22:19:00,0.68299,0.68299,0.68292,0.68296,242099997.0
2006-06-12 22:20:00,0.68298,0.68298,0.68295,0.68298,102299998.0
2006-06-12 22:21:00,0.68298,0.683,0.68295,0.68298,425400007.0
2006-06-12 22:22:00,0.68298,0.68306,0.68296,0.68296,454699995.0
2006-06-12 22:23:00,0.68293,0.68309,0.68293,0.68298,402399999.0
2006-06-12 22:24:00,0.683,0.68306,0.68298,0.68303,302899997.0
2006-06-12 22:25:00,0.683,0.68305,0.683,0.68305,339900001.0
2006-06-12 22:26:00,0.68301,0.68302,0.68295,0.68301,320499999.0
2006-06-12 22:27:00,0.683,0.68301,0.683,0.68301,58500000.0
2006-06-12 22:28:00,0.683,0.68302,0.68295,0.68299,155400000.0
2006-06-12 22:29:00,0.68305,0.68308,0.68291,0.68291,333300004.0
2006-06-12 22:30:00,0.68291,0.68292,0.68287,0.68287,107300001.0
2006-06-12 22:31:00,0.68286,0.68286,0.68282,0.68284,76600001.0
2006-06-12 22:32:00,0.68286,0.68286,0.6828,0.6828,333400001.0
2006-06-12 22:33:00,0.6828,0.68283,0.6828,0.68283,164399996.0
2006-06-12 22:34:00,0.68283,0.68283,0.6828,0.6828,354400000.0
2006-06-12 22:35:00,0.68279,0.68279,0.6827,0.68274,252500002.0
2006-06-12 22:36:00,0.68278,0.68284,0.68278,0.68281,186800001.0
2006-06-12 22:37:00,0.68281,0.68288,0.68276,0.68276,369800004.0
2006-06-12 22:38:00,0.68278,0.68278,0.68277,0.68277,66300001.0
2006-06-12 22:39:00,0.68281,0.68281,0.68277,0.68277,121800000.0
2006-06-12 22:40:00,0.68275,0.68277,0.68273,0.68275,432600001.0
2006-06-12 22:41:00,0.68275,0.68278,0.68275,0.68277,137100002.0
2006-06-12 22:42:00,0.68267,0.68273,0.68267,0.68269,341399998.0
2006-06-12 22:43:00,0.68273,0.68276,0.68272,0.68276,207400001.0
2006-06-12 22:44:00,0.68276,0.68278,0.68276,0.68277,186800000.0
2006-06-12 22:45:00,0.68278,0.68278,0.68272,0.68275,240699998.0
2006-06-12 22:46:00,0.68272,0.68279,0.68272,0.68275,166999998.0
2006-06-12 22:47:00,0.68281,0.68285,0.68275,0.68275,116499998.0
2006-06-12 22:48:00,0.68273,0.68276,0.68266,0.68273,350900007.0
2006-06-12 22:49:00,0.68281,0.68281,0.68268,0.6827,129000003.0
2006-06-12 22:50:00,0.68275,0.68277,0.68272,0.68272,87700000.0
2006-06-12 22:51:00,0.68274,0.68277,0.68271,0.68277,57599999.0
2006-06-12 22:52:00,0.6828,0.6828,0.68276,0.68276,65099999.0
2006-06-12 22:53:00,0.68276,0.68283,0.68275,0.68278,43000000.0
2006-06-12 22:54:00,0.68278,0.68285,0.68278,0.68282,165099996.0
2006-06-12 22:55:00,0.68285,0.68297,0.68285,0.68297,85999999.0
2006-06-12 22:56:00,0.68297,0.68297,0.68289,0.68296,70200001.0
2006-06-12 22:57:00,0.68295,0.68305,0.68295,0.68305,204399998.0
2006-06-12 22:58:00,0.68305,0.68309,0.68297,0.683,450100001.0
2006-06-12 22:59:00,0.68298,0.68303,0.68288,0.68288,268800001.0
2006-06-12 23:00:00,0.68275,0.68308,0.68275,0.68302,121800004.0
2006-06-12 23:01:00,0.6832,0.68322,0.68301,0.68301,135900001.0
2006-06-12 23:02:00,0.68308,0.68321,0.68302,0.6831,119800002.0
2006-06-12 23:03:00,0.6831,0.68325,0.68304,0.68313,88100001.0
2006-06-12 23:04:00,0.68319,0.68331,0.68309,0.68311,157499998.0
2006-06-12 23:05:00,0.68322,0.6834,0.68309,0.6834,214499998.0
2006-06-12 23:06:00,0.68338,0.68338,0.6831,0.68314,153200001.0
2006-06-12 23:07:00,0.68307,0.68371,0.68307,0.68364,150100003.0
2006-06-12 23:08:00,0.6835,0.68371,0.68349,0.68356,159300002.0
2006-06-12 23:09:00,0.68362,0.6837,0.68344,0.68363,208799999.0
2006-06-12 23:10:00,0.68358,0.68374,0.68355,0.68369,175799999.0
2006-06-12 23:11:00,0.68373,0.68373,0.68339,0.68351,190300001.0
2006-06-12 23:12:00,0.68342,0.68356,0.68317,0.68354,149400003.0
2006-06-12 23:13:00,0.68349,0.68356,0.68323,0.68337,144300001.0
2006-06-12 23:14:00,0.68333,0.68347,0.68324,0.68347,232800000.0
2006-06-12 23:15:00,0.68321,0.68355,0.68321,0.68355,162299999.0
2006-06-12 23:16:00,0.68347,0.68354,0.68318,0.68325,184200001.0
2006-06-12 23:17:00,0.6834,0.68344,0.68307,0.68324,109499999.0
2006-06-12 23:18:00,0.6831,0.68332,0.68303,0.68307,161100002.0
2006-06-12 23:19:00,0.68299,0.68336,0.68299,0.68321,156900000.0
2006-06-12 23:20:00,0.68338,0.68345,0.68319,0.68337,102899999.0
2006-06-12 23:21:00,0.68333,0.68333,0.68307,0.6831,57600000.0
2006-06-12 23:22:00,0.68319,0.6833,0.68297,0.68305,226399999.0
2006-06-12 23:23:00,0.68315,0.68326,0.68285,0.683,171000001.0
2006-06-12 23:24:00,0.68292,0.68304,0.6829,0.68302,240500002.0
2006-06-12 23:25:00,0.68288,0.68309,0.68288,0.68305,261599999.0
2006-06-12 23:26:00,0.68289,0.68298,0.68286,0.68291,192400004.0
2006-06-12 23:27:00,0.68292,0.68292,0.68273,0.68275,79900002.0
2006-06-12 23:28:00,0.68277,0.68277,0.68271,0.68271,102599998.0
2006-06-12 23:29:00,0.68268,0.68276,0.6826,0.68264,118800000.0
2006-06-12 23:30:00,0.68273,0.68294,0.68273,0.68283,227299999.0
2006-06-12 23:31:00,0.68285,0.68285,0.68276,0.68284,188800001.0
2006-06-12 23:32:00,0.68289,0.68289,0.68274,0.68274,112899999.0
2006-06-12 23:33:00,0.68274,0.68275,0.68269,0.68275,108400000.0
2006-06-12 23:34:00,0.68277,0.68281,0.68275,0.68277,131600004.0
2006-06-12 23:35:00,0.68278,0.68279,0.68267,0.68267,140400001.0
2006-06-12 23:36:00,0.68261,0.6827,0.6826,0.6827,166300001.0
2006-06-12 23:37:00,0.68271,0.68271,0.68268,0.68271,95199998.0
2006-06-12 23:38:00,0.6826,0.68264,0.68255,0.68257,210900002.0
2006-06-12 23:39:00,0.68262,0.68264,0.68258,0.68258,146500001.0
2006-06-12 23:40:00,0.68257,0.68257,0.68256,0.68256,70099998.0
2006-06-12 23:41:00,0.68262,0.68262,0.6826,0.6826,80599998.0
2006-06-12 23:42:00,0.6826,0.6826,0.68259,0.68259,9500000.0
2006-06-12 23:43:00,0.68263,0.68264,0.68261,0.68262,117300000.0
2006-06-12 23:44:00,0.68264,0.68266,0.68263,0.68266,127499998.0
2006-06-12 23:45:00,0.68272,0.68272,0.68266,0.68266,180699998.0
2006-06-12 23:46:00,0.68264,0.68265,0.68257,0.68265,67200002.0
2006-06-12 23:47:00,0.68264,0.68264,0.68264,0.68264,15900000.0
2006-06-12 23:48:00,0.6827,0.68273,0.68267,0.68267,71299998.0
2006-06-12 23:49:00,0.68265,0.68268,0.68265,0.68268,3200000.0
2006-06-12 23:50:00,0.68265,0.68265,0.68265,0.68265,32700001.0
2006-06-12 23:51:00,0.68267,0.68273,0.68267,0.68273,24700000.0
2006-06-12 23:52:00,0.68268,0.68275,0.68268,0.68275,68300000.0
2006-06-12 23:53:00,0.68272,0.68277,0.68272,0.68272,109499996.0
2006-06-12 23:54:00,0.68275,0.68275,0.68265,0.68265,138600003.0
2006-06-12 23:55:00,0.68271,0.68271,0.68264,0.6827,229999994.0
2006-06-12 23:56:00,0.68268,0.6827,0.68265,0.68267,173100003.0
2006-06-12 23:57:00,0.68267,0.68273,0.68267,0.68267,101099998.0
2006-06-12 23:58:00,0.68268,0.68273,0.6824,0.6824,138699998.0
2006-06-12 23:59:00,0.68268,0.68273,0.68268,0.68271,122199998.0
2006-06-13 00:00:00,0.68263,0.68263,0.68233,0.68233,108599999.0
2006-06-13 00:01:00,0.68233,0.68237,0.6823,0.68237,184699995.0
2006-06-13 00:02:00,0.68237,0.68237,0.68233,0.68233,56600002.0
2006-06-13 00:03:00,0.68246,0.68254,0.68246,0.68254,2300000.0
2006-06-13 00:04:00,0.68265,0.68272,0.68265,0.68272,24600001.0
2006-06-13 00:05:00,0.68273,0.68276,0.68273,0.68276,81499998.0
2006-06-13 00:06:00,0.68273,0.68279,0.68272,0.68278,147899996.0
2006-06-13 00:07:00,0.68277,0.68279,0.68271,0.68271,115099997.0
2006-06-13 00:08:00,0.68271,0.68277,0.68269,0.68275,261700003.0
2006-06-13 00:09:00,0.68282,0.68282,0.68275,0.6828,119900002.0
2006-06-13 00:10:00,0.68278,0.68278,0.6827,0.6827,125400000.0
2006-06-13 00:11:00,0.68275,0.68275,0.68268,0.68268,99299996.0
2006-06-13 00:12:00,0.68272,0.68278,0.68272,0.68273,90099999.0
2006-06-13 00:13:00,0.68277,0.6828,0.68277,0.6828,60900000.0
2006-06-13 00:14:00,0.68274,0.68282,0.68273,0.68277,141999998.0
2006-06-13 00:15:00,0.68276,0.68276,0.68267,0.68273,114100001.0
2006-06-13 00:16:00,0.68273,0.68275,0.68273,0.68275,211699995.0
2006-06-13 00:17:00,0.6828,0.6828,0.68278,0.68278,89199997.0
2006-06-13 00:18:00,0.68277,0.68283,0.68277,0.68283,84900000.0
2006-06-13 00:19:00,0.68284,0.68289,0.68283,0.68286,169399998.0
2006-06-13 00:20:00,0.68282,0.6829,0.68282,0.6829,87700000.0
2006-06-13 00:21:00,0.68286,0.68286,0.68281,0.68281,16800000.0
2006-06-13 00:22:00,0.68279,0.68285,0.68279,0.68285,112699999.0
2006-06-13 00:23:00,0.6828,0.6828,0.68278,0.68278,77299999.0
2006-06-13 00:24:00,0.68283,0.68284,0.68279,0.68282,228699998.0
2006-06-13 00:25:00,0.68284,0.68288,0.68283,0.68283,87899999.0
2006-06-13 00:26:00,0.6829,0.6829,0.68287,0.6829,135699997.0
2006-06-13 00:27:00,0.68292,0.68292,0.6828,0.68287,75699997.0
2006-06-13 00:28:00,0.6829,0.68294,0.68289,0.68294,173100003.0
2006-06-13 00:29:00,0.68292,0.68292,0.68278,0.68278,177199999.0
2006-06-13 00:30:00,0.68285,0.68288,0.68282,0.68288,96699999.0
2006-06-13 00:31:00,0.68288,0.6829,0.68288,0.6829,50200001.0
2006-06-13 00:32:00,0.6829,0.6829,0.68285,0.68289,63700000.0
2006-06-13 00:33:00,0.68283,0.68291,0.68283,0.6829,151400000.0
2006-06-13 00:34:00,0.68285,0.68296,0.68285,0.68294,122799998.0
2006-06-13 00:35:00,0.6829,0.68296,0.6829,0.68294,129699999.0
2006-06-13 00:36:00,0.6829,0.6829,0.6829,0.6829,19100000.0
2006-06-13 00:37:00,0.68291,0.68296,0.68291,0.68292,43499999.0
2006-06-13 00:38:00,0.68298,0.68299,0.68297,0.68297,115700000.0
2006-06-13 00:39:00,0.68286,0.68295,0.68286,0.6829,128600001.0
2006-06-13 00:40:00,0.68287,0.68288,0.6828,0.68283,68599999.0
2006-06-13 00:41:00,0.6829,0.68297,0.68287,0.68295,391400004.0
2006-06-13 00:42:00,0.6829,0.6829,0.68286,0.68287,100299999.0
2006-06-13 00:43:00,0.68283,0.68287,0.68283,0.68287,5600000.0
2006-06-13 00:44:00,0.68285,0.68285,0.68274,0.68274,57500001.0
2006-06-13 00:45:00,0.68271,0.68286,0.68271,0.68285,173400002.0
2006-06-13 00:46:00,0.68287,0.68293,0.68287,0.68288,209900005.0
2006-06-13 00:47:00,0.6829,0.68302,0.68289,0.68302,113900000.0
2006-06-13 00:48:00,0.68298,0.68303,0.68298,0.68303,98499998.0
2006-06-13 00:49:00,0.68307,0.68307,0.683,0.68304,117800000.0
2006-06-13 00:50:00,0.68308,0.68308,0.683,0.68304,106899998.0
2006-06-13 00:51:00,0.68308,0.6831,0.683,0.68308,118200000.0
2006-06-13 00:52:00,0.68303,0.68305,0.683,0.683,25800000.0
2006-06-13 00:53:00,0.68307,0.68307,0.68302,0.68304,175900000.0
2006-06-13 00:54:00,0.68307,0.68311,0.68307,0.6831,44600001.0
2006-06-13 00:55:00,0.68314,0.68314,0.68308,0.68308,147400001.0
2006-06-13 00:56:00,0.68305,0.6831,0.68302,0.68307,52300001.0
2006-06-13 00:57:00,0.68308,0.68312,0.68308,0.68308,192999997.0
2006-06-13 00:58:00,0.6831,0.68314,0.68305,0.68305,124399996.0
2006-06-13 00:59:00,0.68309,0.68313,0.68309,0.68313,23100000.0
2006-06-13 01:00:00,0.68314,0.68318,0.68314,0.68318,31900000.0
2006-06-13 01:01:00,0.6832,0.6832,0.68315,0.68315,68199999.0
2006-06-13 01:02:00,0.68318,0.68321,0.68313,0.6832,95000002.0
2006-06-13 01:03:00,0.6832,0.68322,0.68313,0.68315,176600001.0
2006-06-13 01:04:00,0.68318,0.68321,0.68317,0.68321,63900000.0
2006-06-13 01:05:00,0.68319,0.6832,0.68316,0.6832,184700003.0
2006-06-13 01:06:00,0.68319,0.68323,0.68316,0.68323,158300000.0
2006-06-13 01:07:00,0.68323,0.68328,0.68311,0.68311,92199999.0
2006-06-13 01:08:00,0.68315,0.68321,0.68314,0.68321,200399998.0
2006-06-13 01:09:00,0.68324,0.68324,0.68318,0.68323,142800004.0
2006-06-13 01:10:00,0.68323,0.68323,0.68315,0.68321,160099998.0
2006-06-13 01:11:00,0.68322,0.68327,0.6832,0.68325,125199999.0
2006-06-13 01:12:00,0.68327,0.68329,0.68321,0.68323,99800000.0
2006-06-13 01:13:00,0.68322,0.6833,0.68322,0.6833,102600002.0
2006-06-13 01:14:00,0.68327,0.68328,0.68324,0.68328,110200001.0
2006-06-13 01:15:00,0.68322,0.68325,0.68317,0.68325,235000000.0
2006-06-13 01:16:00,0.68327,0.68329,0.68322,0.68329,87000003.0
2006-06-13 01:17:00,0.68327,0.68327,0.68319,0.68319,54800000.0
2006-06-13 01:18:00,0.68317,0.68323,0.68317,0.68323,8700000.0
2006-06-13 01:19:00,0.68325,0.68328,0.68322,0.68325,129700001.0
2006-06-13 01:20:00,0.68324,0.68324,0.68317,0.68324,151500002.0
2006-06-13 01:21:00,0.68323,0.68323,0.6832,0.68321,80700001.0
2006-06-13 01:22:00,0.68323,0.68323,0.68317,0.6832,36800000.0
2006-06-13 01:23:00,0.68318,0.68318,0.68314,0.68314,53899998.0
2006-06-13 01:24:00,0.68313,0.68315,0.68313,0.68315,35599998.0
2006-06-13 01:25:00,0.68311,0.68319,0.68311,0.68317,77300002.0
2006-06-13 01:26:00,0.6832,0.6832,0.68315,0.68315,123999998.0
2006-06-13 01:27:00,0.68318,0.68318,0.68312,0.68314,64800001.0
2006-06-13 01:28:00,0.68321,0.68323,0.68316,0.68321,69500000.0
2006-06-13 01:29:00,0.68327,0.6833,0.68312,0.68312,102500001.0
2006-06-13 01:30:00,0.68319,0.68324,0.68319,0.68324,21600000.0
2006-06-13 01:31:00,0.68326,0.68326,0.68315,0.68317,160400001.0
2006-06-13 01:32:00,0.68316,0.68334,0.68316,0.68332,132300000.0
2006-06-13 01:33:00,0.68331,0.68336,0.68322,0.68327,191500002.0
2006-06-13 01:34:00,0.68335,0.68336,0.68324,0.68328,190700000.0
2006-06-13 01:35:00,0.68331,0.68339,0.68331,0.68338,54499999.0
2006-06-13 01:36:00,0.68339,0.68339,0.68334,0.68334,102200000.0
2006-06-13 01:37:00,0.68335,0.6834,0.68334,0.6834,155200001.0
2006-06-13 01:38:00,0.68336,0.68346,0.68336,0.68346,147799998.0
2006-06-13 01:39:00,0.68345,0.68345,0.68333,0.6834,83000001.0
2006-06-13 01:40:00,0.68337,0.68342,0.68337,0.68338,221599992.0
2006-06-13 01:41:00,0.68337,0.6834,0.68329,0.68329,129900001.0
2006-06-13 01:42:00,0.68325,0.68334,0.68318,0.68324,98200000.0
2006-06-13 01:43:00,0.68323,0.68328,0.68323,0.68325,166200000.0
2006-06-13 01:44:00,0.68325,0.68328,0.68324,0.68327,173600004.0
2006-06-13 01:45:00,0.68327,0.6833,0.68315,0.6833,57800000.0
2006-06-13 01:46:00,0.68334,0.68334,0.68325,0.68325,110400000.0
2006-06-13 01:47:00,0.68327,0.68332,0.68327,0.68332,119400003.0
2006-06-13 01:48:00,0.68328,0.68334,0.68328,0.68331,165300002.0
2006-06-13 01:49:00,0.68326,0.68327,0.6832,0.6832,115100000.0
2006-06-13 01:50:00,0.6832,0.68327,0.68316,0.68318,136099998.0
2006-06-13 01:51:00,0.68314,0.68322,0.68309,0.68322,110000000.0
2006-06-13 01:52:00,0.68324,0.68327,0.68321,0.68327,124100000.0
2006-06-13 01:53:00,0.68323,0.68323,0.68312,0.68323,126799999.0
2006-06-13 01:54:00,0.6832,0.68324,0.6831,0.68322,155099998.0
2006-06-13 01:55:00,0.68323,0.68328,0.68323,0.68327,85000000.0
2006-06-13 01:56:00,0.68328,0.68333,0.68326,0.68328,180700000.0
2006-06-13 01:57:00,0.68327,0.6833,0.68327,0.6833,31900000.0
2006-06-13 01:58:00,0.68329,0.68338,0.68329,0.68338,49999998.0
2006-06-13 01:59:00,0.68339,0.68339,0.68335,0.68336,101400001.0
2006-06-13 02:00:00,0.68334,0.68334,0.68324,0.68324,195200002.0
2006-06-13 02:01:00,0.6833,0.68334,0.68325,0.68326,213200004.0
2006-06-13 02:02:00,0.68323,0.68337,0.68323,0.68337,201500002.0
2006-06-13 02:03:00,0.68329,0.68329,0.68328,0.68328,5600000.0
2006-06-13 02:04:00,0.68328,0.68329,0.6832,0.68325,203799997.0
2006-06-13 02:05:00,0.68323,0.68326,0.68314,0.68325,175000000.0
2006-06-13 02:06:00,0.6832,0.68324,0.68315,0.68315,121199999.0
2006-06-13 02:07:00,0.68322,0.68324,0.68317,0.68318,111000002.0
2006-06-13 02:08:00,0.68324,0.68324,0.68316,0.68317,126200001.0
2006-06-13 02:09:00,0.68327,0.6833,0.68324,0.6833,65300001.0
2006-06-13 02:10:00,0.68334,0.68341,0.68328,0.68335,328900003.0
2006-06-13 02:11:00,0.68336,0.68341,0.68332,0.68337,158199996.0
2006-06-13 02:12:00,0.68336,0.68341,0.68336,0.68341,24600000.0
2006-06-13 02:13:00,0.6834,0.68344,0.68338,0.68344,135500000.0
2006-06-13 02:14:00,0.68338,0.68345,0.68338,0.68339,101300002.0
2006-06-13 02:15:00,0.68337,0.68342,0.68335,0.6834,67900000.0
2006-06-13 02:16:00,0.68343,0.68348,0.6834,0.68343,164600004.0
2006-06-13 02:17:00,0.68341,0.68342,0.68329,0.68329,108900001.0
2006-06-13 02:18:00,0.68324,0.68329,0.68318,0.68323,182199997.0
2006-06-13 02:19:00,0.68327,0.68337,0.68327,0.68337,108600001.0
2006-06-13 02:20:00,0.68336,0.68342,0.68335,0.68335,144199999.0
2006-06-13 02:21:00,0.68334,0.68338,0.68334,0.68336,162600004.0
2006-06-13 02:22:00,0.68339,0.68345,0.68339,0.68341,62200002.0
2006-06-13 02:23:00,0.68337,0.68338,0.68333,0.68334,63000000.0
2006-06-13 02:24:00,0.68333,0.68335,0.68328,0.68333,38100000.0
2006-06-13 02:25:00,0.68335,0.68335,0.68327,0.68331,160299996.0
2006-06-13 02:26:00,0.68331,0.68334,0.68325,0.68325,42199999.0
2006-06-13 02:27:00,0.68327,0.6833,0.68324,0.68325,149200004.0
2006-06-13 02:28:00,0.68328,0.6833,0.68325,0.68325,204400001.0
2006-06-13 02:29:00,0.68328,0.68328,0.68324,0.68326,67100001.0
2006-06-13 02:30:00,0.6832,0.68327,0.68317,0.68322,144500003.0
2006-06-13 02:31:00,0.6832,0.6833,0.6832,0.68322,107600001.0
2006-06-13 02:32:00,0.68322,0.68322,0.6832,0.68321,85399999.0
2006-06-13 02:33:00,0.68322,0.68327,0.68322,0.68325,218999996.0
2006-06-13 02:34:00,0.68321,0.68324,0.6832,0.6832,50400000.0
2006-06-13 02:35:00,0.68317,0.68324,0.68317,0.6832,99699996.0
2006-06-13 02:36:00,0.68322,0.68322,0.68318,0.68322,115199999.0
2006-06-13 02:37:00,0.68325,0.68332,0.68325,0.68326,91399999.0
2006-06-13 02:38:00,0.68323,0.68326,0.68318,0.68323,207800000.0
2006-06-13 02:39:00,0.68323,0.68323,0.6832,0.6832,99299999.0
2006-06-13 02:40:00,0.68325,0.6833,0.68321,0.68329,299999997.0
2006-06-13 02:41:00,0.68325,0.68332,0.68324,0.68326,157999998.0
2006-06-13 02:42:00,0.6832,0.68324,0.68319,0.68324,40600000.0
2006-06-13 02:43:00,0.68326,0.68326,0.68317,0.68317,64100001.0
2006-06-13 02:44:00,0.68317,0.68323,0.68317,0.68323,201000000.0
2006-06-13 02:45:00,0.68319,0.68321,0.68317,0.68321,28700000.0
2006-06-13 02:46:00,0.68326,0.68329,0.68322,0.68327,62300000.0
2006-06-13 02:47:00,0.68328,0.68333,0.68326,0.68333,358400004.0
2006-06-13 02:48:00,0.68335,0.68345,0.68331,0.68339,170300001.0
2006-06-13 02:49:00,0.68336,0.68336,0.68326,0.68328,176199997.0
2006-06-13 02:50:00,0.68327,0.68333,0.68327,0.68333,148699998.0
2006-06-13 02:51:00,0.68333,0.68338,0.68333,0.68333,133900000.0
2006-06-13 02:52:00,0.6833,0.68333,0.68323,0.68333,162900005.0
2006-06-13 02:53:00,0.68333,0.68333,0.68325,0.68327,46300001.0
2006-06-13 02:54:00,0.68325,0.6833,0.6832,0.68327,155600000.0
2006-06-13 02:55:00,0.6833,0.6833,0.68317,0.68317,165600005.0
2006-06-13 02:56:00,0.68312,0.68318,0.68307,0.68318,112200002.0
2006-06-13 02:57:00,0.68312,0.68317,0.68307,0.68307,120399999.0
2006-06-13 02:58:00,0.6831,0.6832,0.68307,0.6832,112300001.0
2006-06-13 02:59:00,0.68315,0.68315,0.68309,0.68315,64500000.0
2006-06-13 03:00:00,0.68322,0.68322,0.68321,0.68321,10300000.0
2006-06-13 03:01:00,0.68318,0.68319,0.68313,0.68313,134300002.0
2006-06-13 03:02:00,0.68314,0.68315,0.6831,0.68315,129699997.0
2006-06-13 03:03:00,0.68309,0.68314,0.68308,0.68312,153900002.0
2006-06-13 03:04:00,0.68313,0.68319,0.6831,0.6831,206100000.0
2006-06-13 03:05:00,0.68316,0.68324,0.68316,0.68318,100399998.0
2006-06-13 03:06:00,0.6832,0.6832,0.68312,0.6832,196100001.0
2006-06-13 03:07:00,0.68316,0.68322,0.68316,0.6832,168200000.0
2006-06-13 03:08:00,0.68323,0.68333,0.68323,0.68333,75000001.0
2006-06-13 03:09:00,0.68342,0.68348,0.6834,0.6834,171100000.0
2006-06-13 03:10:00,0.68347,0.68348,0.68342,0.68344,87100000.0
2006-06-13 03:11:00,0.6834,0.68347,0.6834,0.68346,71800002.0
2006-06-13 03:12:00,0.68346,0.68347,0.68333,0.68333,110799998.0
2006-06-13 03:13:00,0.68331,0.68337,0.68331,0.68337,11500000.0
2006-06-13 03:14:00,0.68333,0.68341,0.68328,0.68328,149999999.0
2006-06-13 03:15:00,0.68332,0.68335,0.68325,0.6833,192600000.0
2006-06-13 03:16:00,0.68332,0.68339,0.68331,0.68331,111900000.0
2006-06-13 03:17:00,0.68337,0.68337,0.6833,0.68337,168499997.0
2006-06-13 03:18:00,0.68338,0.6834,0.68335,0.68338,88299998.0
2006-06-13 03:19:00,0.68339,0.68339,0.68322,0.68322,138000003.0
2006-06-13 03:20:00,0.68328,0.68328,0.68327,0.68327,48799998.0
2006-06-13 03:21:00,0.68328,0.68334,0.68328,0.68334,33500001.0
2006-06-13 03:22:00,0.68332,0.68332,0.68332,0.68332,59200000.0
2006-06-13 03:23:00,0.68332,0.68332,0.68332,0.68332,800000.0
2006-06-13 03:24:00,0.68335,0.68342,0.68333,0.68341,100099998.0
2006-06-13 03:25:00,0.68343,0.68343,0.68334,0.68338,192899999.0
2006-06-13 03:26:00,0.68335,0.68337,0.68327,0.68337,97099999.0
2006-06-13 03:27:00,0.68338,0.68338,0.68328,0.68331,49200000.0
2006-06-13 03:28:00,0.68331,0.68341,0.68331,0.68335,198599997.0
2006-06-13 03:29:00,0.68331,0.68337,0.68324,0.68327,215899998.0
2006-06-13 03:30:00,0.68321,0.68331,0.6832,0.68328,75599999.0
2006-06-13 03:31:00,0.68327,0.6833,0.68326,0.68329,42000000.0
2006-06-13 03:32:00,0.68326,0.68332,0.68324,0.68332,118700001.0
2006-06-13 03:33:00,0.68322,0.68322,0.68322,0.68322,2400000.0
2006-06-13 03:34:00,0.68328,0.68328,0.6832,0.68326,245900001.0
2006-06-13 03:35:00,0.6833,0.68333,0.68326,0.6833,170199999.0
2006-06-13 03:36:00,0.68328,0.68328,0.68325,0.68325,16900000.0
2006-06-13 03:37:00,0.68327,0.68332,0.68325,0.68325,41100000.0
2006-06-13 03:38:00,0.68322,0.68322,0.68315,0.68315,106100002.0
2006-06-13 03:39:00,0.68317,0.68323,0.68317,0.68323,67800002.0
2006-06-13 03:40:00,0.68322,0.68325,0.68322,0.68325,6200000.0
2006-06-13 03:41:00,0.68325,0.68325,0.68325,0.68325,82099999.0
2006-06-13 03:42:00,0.68324,0.68324,0.68319,0.6832,69599999.0
2006-06-13 03:43:00,0.68318,0.68327,0.68317,0.68325,205600002.0
2006-06-13 03:44:00,0.68319,0.68325,0.68319,0.68325,159300000.0
2006-06-13 03:45:00,0.68325,0.68334,0.68323,0.68323,179300002.0
2006-06-13 03:46:00,0.68319,0.6832,0.68319,0.6832,28600000.0
2006-06-13 03:47:00,0.68327,0.68329,0.68322,0.68322,243400000.0
2006-06-13 03:48:00,0.68323,0.68329,0.68323,0.68329,97299999.0
2006-06-13 03:49:00,0.68325,0.68326,0.68319,0.6832,125000000.0
2006-06-13 03:50:00,0.68315,0.68318,0.68315,0.68318,16400000.0
2006-06-13 03:51:00,0.68314,0.68314,0.68314,0.68314,24700001.0
2006-06-13 03:52:00,0.68311,0.68311,0.68303,0.68305,89400000.0
2006-06-13 03:53:00,0.68315,0.68315,0.68308,0.68312,91900002.0
2006-06-13 03:54:00,0.68313,0.68313,0.68303,0.68303,118100002.0
2006-06-13 03:55:00,0.68304,0.68309,0.68303,0.68303,118400002.0
2006-06-13 03:56:00,0.68309,0.68309,0.68304,0.68304,18400000.0
2006-06-13 03:57:00,0.68308,0.68315,0.68306,0.68308,180299997.0
2006-06-13 03:58:00,0.68302,0.68311,0.68302,0.68308,146699997.0
2006-06-13 03:59:00,0.6831,0.6831,0.68302,0.68302,57400000.0
2006-06-13 04:00:00,0.68312,0.68315,0.68309,0.68309,83099997.0
2006-06-13 04:01:00,0.68305,0.68313,0.68305,0.68313,135500003.0
2006-06-13 04:02:00,0.68313,0.68316,0.68311,0.68316,73100000.0
2006-06-13 04:03:00,0.68322,0.68322,0.68317,0.68318,112699998.0
2006-06-13 04:04:00,0.68318,0.68318,0.68313,0.68313,194300002.0
2006-06-13 04:05:00,0.6831,0.68319,0.6831,0.68315,191200003.0
2006-06-13 04:06:00,0.68312,0.68317,0.68312,0.68313,107399997.0
2006-06-13 04:07:00,0.68314,0.68318,0.68305,0.6831,174100003.0
2006-06-13 04:08:00,0.68305,0.68305,0.68302,0.68302,25900000.0
2006-06-13 04:09:00,0.68305,0.68309,0.68302,0.68309,150100000.0
2006-06-13 04:10:00,0.68307,0.68307,0.68305,0.68307,43800001.0
2006-06-13 04:11:00,0.68311,0.68319,0.6831,0.6831,129500000.0
2006-06-13 04:12:00,0.68317,0.68321,0.68313,0.68313,112499997.0
2006-06-13 04:13:00,0.68313,0.6832,0.68313,0.68316,110700003.0
2006-06-13 04:14:00,0.68312,0.68316,0.6831,0.68314,74000003.0
2006-06-13 04:15:00,0.68314,0.6832,0.68314,0.68316,94099999.0
2006-06-13 04:16:00,0.6831,0.68317,0.6831,0.68315,210600001.0
2006-06-13 04:17:00,0.68312,0.68315,0.68312,0.68315,117900000.0
2006-06-13 04:18:00,0.68315,0.68315,0.68315,0.68315,19900000.0
2006-06-13 04:19:00,0.68313,0.68315,0.68312,0.68312,187500000.0
2006-06-13 04:20:00,0.68312,0.68315,0.68312,0.68312,101899998.0
2006-06-13 04:21:00,0.68311,0.68311,0.68297,0.68304,152099999.0
2006-06-13 04:22:00,0.68305,0.6831,0.68304,0.68305,238900005.0
2006-06-13 04:23:00,0.68307,0.68309,0.68302,0.68302,62400001.0
2006-06-13 04:24:00,0.683,0.68309,0.683,0.68309,56700002.0
2006-06-13 04:25:00,0.68309,0.68309,0.68304,0.68309,232399998.0
2006-06-13 04:26:00,0.68302,0.68311,0.68302,0.68309,94100000.0
2006-06-13 04:27:00,0.6831,0.6831,0.68302,0.6831,144500000.0
2006-06-13 04:28:00,0.68302,0.68305,0.683,0.683,149800004.0
2006-06-13 04:29:00,0.68304,0.68306,0.68304,0.68306,73000000.0
2006-06-13 04:30:00,0.68308,0.68311,0.68303,0.68303,120599997.0
2006-06-13 04:31:00,0.68303,0.68309,0.68302,0.68303,177900002.0
2006-06-13 04:32:00,0.68306,0.68308,0.68304,0.68304,177199997.0
2006-06-13 04:33:00,0.68305,0.68305,0.68305,0.68305,5600000.0
2006-06-13 04:34:00,0.68303,0.68308,0.68303,0.68308,110099998.0
2006-06-13 04:35:00,0.68308,0.68308,0.68304,0.68304,8800000.0
2006-06-13 04:36:00,0.68307,0.68309,0.68302,0.68308,77899999.0
2006-06-13 04:37:00,0.683,0.68307,0.683,0.68305,165699998.0
2006-06-13 04:38:00,0.683,0.68305,0.68296,0.683,155800001.0
2006-06-13 04:39:00,0.68302,0.68302,0.68293,0.68295,293400001.0
2006-06-13 04:40:00,0.68304,0.68312,0.68304,0.68305,177400000.0
2006-06-13 04:41:00,0.68307,0.68307,0.68298,0.68298,144999999.0
2006-06-13 04:42:00,0.68305,0.68305,0.68297,0.683,136999995.0
2006-06-13 04:43:00,0.68298,0.68303,0.68298,0.68298,179100000.0
2006-06-13 04:44:00,0.68296,0.68302,0.68294,0.68302,135400003.0
2006-06-13 04:45:00,0.68293,0.68298,0.6829,0.68298,52900001.0
2006-06-13 04:46:00,0.68299,0.68299,0.68293,0.68296,131799999.0
2006-06-13 04:47:00,0.68299,0.68299,0.68293,0.68299,113199999.0
2006-06-13 04:48:00,0.68296,0.68296,0.68286,0.68293,120700004.0
2006-06-13 04:49:00,0.68292,0.68299,0.68292,0.68299,191499995.0
2006-06-13 04:50:00,0.68298,0.683,0.68293,0.68297,160099996.0
2006-06-13 04:51:00,0.68295,0.68299,0.68293,0.68299,182900003.0
2006-06-13 04:52:00,0.68295,0.68297,0.68295,0.68297,71800001.0
2006-06-13 04:53:00,0.68295,0.68298,0.6829,0.68295,129800003.0
2006-06-13 04:54:00,0.68297,0.68299,0.68293,0.68293,99900000.0
2006-06-13 04:55:00,0.68291,0.68294,0.68286,0.68292,186100000.0
2006-06-13 04:56:00,0.68292,0.68298,0.68292,0.68298,127800002.0
2006-06-13 04:57:00,0.68291,0.68295,0.68291,0.68295,50800002.0
2006-06-13 04:58:00,0.68291,0.68301,0.68291,0.683,232599996.0
2006-06-13 04:59:00,0.68299,0.68303,0.68298,0.68298,82800001.0
2006-06-13 05:00:00,0.68296,0.68301,0.68296,0.68299,123000000.0
2006-06-13 05:01:00,0.68295,0.68302,0.68294,0.68294,182900002.0
2006-06-13 05:02:00,0.68295,0.68296,0.68295,0.68296,55799999.0
2006-06-13 05:03:00,0.68304,0.68305,0.683,0.683,52600002.0
2006-06-13 05:04:00,0.68296,0.68302,0.68296,0.68298,107899999.0
2006-06-13 05:05:00,0.68298,0.683,0.68293,0.68298,211499999.0
2006-06-13 05:06:00,0.683,0.68304,0.68294,0.68294,44900001.0
2006-06-13 05:07:00,0.68292,0.683,0.68292,0.68297,204099998.0
2006-06-13 05:08:00,0.68291,0.68291,0.68285,0.68285,189099996.0
2006-06-13 05:09:00,0.68287,0.68293,0.68285,0.68293,103000003.0
2006-06-13 05:10:00,0.68289,0.68291,0.68289,0.68291,68000001.0
2006-06-13 05:11:00,0.68293,0.68295,0.6829,0.6829,192599999.0
2006-06-13 05:12:00,0.68298,0.68298,0.68293,0.68293,9600000.0
2006-06-13 05:13:00,0.68294,0.68297,0.6829,0.68295,167199998.0
2006-06-13 05:14:00,0.68296,0.68299,0.68291,0.68293,204300003.0
2006-06-13 05:15:00,0.68298,0.683,0.6829,0.6829,214499999.0
2006-06-13 05:16:00,0.68295,0.68308,0.6829,0.68308,92999999.0
2006-06-13 05:17:00,0.68308,0.68312,0.68302,0.68312,119500004.0
2006-06-13 05:18:00,0.6831,0.68315,0.68297,0.68297,86399999.0
2006-06-13 05:19:00,0.68309,0.68317,0.68309,0.68317,127600002.0
2006-06-13 05:20:00,0.68315,0.68318,0.68315,0.68315,63000000.0
2006-06-13 05:21:00,0.68309,0.6831,0.68307,0.6831,29500000.0
2006-06-13 05:22:00,0.68307,0.68313,0.68307,0.68313,95800000.0
2006-06-13 05:23:00,0.68306,0.68316,0.68306,0.68315,186800002.0
2006-06-13 05:24:00,0.68316,0.68317,0.68307,0.68307,205499998.0
2006-06-13 05:25:00,0.6831,0.6831,0.6831,0.6831,4900000.0
2006-06-13 05:26:00,0.68308,0.68312,0.68305,0.68305,124700002.0
2006-06-13 05:27:00,0.68308,0.68308,0.68308,0.68308,2500000.0
2006-06-13 05:28:00,0.68309,0.68317,0.68309,0.68312,121300002.0
2006-06-13 05:29:00,0.68315,0.68315,0.68312,0.68313,45700000.0
2006-06-13 05:30:00,0.68313,0.68317,0.68313,0.68314,93399999.0
2006-06-13 05:31:00,0.68318,0.68325,0.68318,0.68325,34200001.0
2006-06-13 05:32:00,0.68325,0.68329,0.68319,0.68319,203000000.0
2006-06-13 05:33:00,0.68324,0.6833,0.68321,0.68322,133800001.0
2006-06-13 05:34:00,0.68319,0.68327,0.68317,0.68322,211100001.0
2006-06-13 05:35:00,0.68326,0.6833,0.68325,0.6833,90099999.0
2006-06-13 05:36:00,0.68328,0.68328,0.68328,0.68328,19200001.0
2006-06-13 05:37:00,0.68327,0.68327,0.68322,0.68325,21700000.0
2006-06-13 05:38:00,0.68325,0.68328,0.68325,0.68328,12800000.0
2006-06-13 05:39:00,0.68327,0.68327,0.68325,0.68325,43099998.0
2006-06-13 05:40:00,0.68332,0.68332,0.68327,0.6833,90899998.0
2006-06-13 05:41:00,0.68329,0.68329,0.68324,0.68325,118800004.0
2006-06-13 05:42:00,0.68323,0.68325,0.68322,0.68325,107700000.0
2006-06-13 05:43:00,0.68323,0.68323,0.68323,0.68323,12000000.0
2006-06-13 05:44:00,0.68326,0.68326,0.68321,0.68324,107600003.0
2006-06-13 05:45:00,0.68322,0.68325,0.68318,0.68318,144000001.0
2006-06-13 05:46:00,0.68325,0.68325,0.68325,0.68325,8000000.0
2006-06-13 05:47:00,0.6832,0.68329,0.6832,0.68322,215599997.0
2006-06-13 05:48:00,0.68318,0.68318,0.68318,0.68318,64999998.0
2006-06-13 05:49:00,0.68318,0.68321,0.68312,0.68314,157299999.0
2006-06-13 05:50:00,0.68319,0.6832,0.68316,0.68316,111900002.0
2006-06-13 05:51:00,0.6832,0.6832,0.68312,0.6832,126800001.0
2006-06-13 05:52:00,0.68318,0.68321,0.68311,0.68317,170100001.0
2006-06-13 05:53:00,0.68313,0.68315,0.68312,0.68312,23200000.0
2006-06-13 05:54:00,0.68312,0.6832,0.68312,0.68313,69000000.0
2006-06-13 05:55:00,0.68315,0.68323,0.68314,0.68317,106800001.0
2006-06-13 05:56:00,0.68316,0.68319,0.68316,0.68319,132000004.0
2006-06-13 05:57:00,0.68312,0.68318,0.68312,0.68315,63799999.0
2006-06-13 05:58:00,0.68313,0.68313,0.68309,0.68309,57700000.0
2006-06-13 05:59:00,0.68308,0.68308,0.68308,0.68308,37500000.0
2006-06-13 06:00:00,0.6831,0.6831,0.68307,0.6831,116900001.0
2006-06-13 06:01:00,0.68307,0.68307,0.68307,0.68307,500000.0
2006-06-13 06:02:00,0.68309,0.6831,0.68304,0.6831,110899997.0
2006-06-13 06:03:00,0.68305,0.68308,0.68302,0.68302,78400002.0
2006-06-13 06:04:00,0.68302,0.68305,0.68302,0.68305,42600001.0
2006-06-13 06:05:00,0.68305,0.68305,0.68298,0.68298,123099999.0
2006-06-13 06:06:00,0.683,0.68307,0.683,0.68303,49100000.0
2006-06-13 06:07:00,0.68307,0.68317,0.68307,0.68315,61700000.0
2006-06-13 06:08:00,0.68314,0.68315,0.68307,0.68315,89099998.0
2006-06-13 06:09:00,0.68317,0.68322,0.68317,0.68318,123900003.0
2006-06-13 06:10:00,0.6832,0.6832,0.6832,0.6832,32700001.0
2006-06-13 06:11:00,0.68322,0.68322,0.6832,0.6832,45400002.0
2006-06-13 06:12:00,0.68323,0.68323,0.68307,0.68307,168800003.0
2006-06-13 06:13:00,0.68309,0.68309,0.68299,0.68299,114899998.0
2006-06-13 06:14:00,0.68301,0.68309,0.68298,0.68302,143600000.0
2006-06-13 06:15:00,0.68297,0.68303,0.68297,0.68303,66999999.0
2006-06-13 06:16:00,0.68312,0.68319,0.68311,0.68315,138500002.0
2006-06-13 06:17:00,0.68313,0.68317,0.68308,0.68315,73200002.0
2006-06-13 06:18:00,0.68315,0.68322,0.68314,0.6832,181699995.0
2006-06-13 06:19:00,0.68316,0.68317,0.6831,0.68317,163200002.0
2006-06-13 06:20:00,0.68313,0.68317,0.68311,0.68311,144199998.0
2006-06-13 06:21:00,0.6831,0.6831,0.6831,0.6831,17100000.0
2006-06-13 06:22:00,0.68312,0.68319,0.6831,0.6831,114900001.0
2006-06-13 06:23:00,0.68318,0.68318,0.68307,0.68308,102500000.0
2006-06-13 06:24:00,0.68308,0.68321,0.68308,0.68316,173299995.0
2006-06-13 06:25:00,0.68319,0.68319,0.68312,0.68315,132299996.0
2006-06-13 06:26:00,0.68313,0.68316,0.68308,0.68312,146000000.0
2006-06-13 06:27:00,0.68314,0.68314,0.68305,0.68305,286899994.0
2006-06-13 06:28:00,0.68309,0.68314,0.68309,0.68314,16800000.0
2006-06-13 06:29:00,0.68315,0.68315,0.68313,0.68315,111600002.0
2006-06-13 06:30:00,0.68315,0.68317,0.68312,0.68317,107300004.0
2006-06-13 06:31:00,0.68313,0.68319,0.68312,0.68319,157300002.0
2006-06-13 06:32:00,0.68323,0.68323,0.68322,0.68322,43099998.0
2006-06-13 06:33:00,0.68317,0.68319,0.68311,0.68311,57400000.0
2006-06-13 06:34:00,0.68307,0.68314,0.68307,0.68314,128300001.0
2006-06-13 06:35:00,0.68313,0.68316,0.68312,0.68312,118600004.0
2006-06-13 06:36:00,0.68309,0.68309,0.68302,0.68306,55600000.0
2006-06-13 06:37:00,0.68313,0.68315,0.68308,0.68313,164800002.0
2006-06-13 06:38:00,0.68304,0.68304,0.68304,0.68304,90400002.0
2006-06-13 06:39:00,0.68302,0.68302,0.68299,0.68299,70499996.0
2006-06-13 06:40:00,0.68305,0.68307,0.68302,0.68307,41600000.0
2006-06-13 06:41:00,0.68303,0.68303,0.68303,0.68303,38199999.0
2006-06-13 06:42:00,0.68301,0.68307,0.68301,0.68303,40200000.0
2006-06-13 06:43:00,0.68305,0.68309,0.68305,0.68309,95299999.0
2006-06-13 06:44:00,0.68309,0.68311,0.68304,0.68305,169200004.0
2006-06-13 06:45:00,0.68314,0.68315,0.68305,0.68307,127900003.0
2006-06-13 06:46:00,0.6831,0.68314,0.68307,0.68309,226299999.0
2006-06-13 06:47:00,0.68311,0.68323,0.6831,0.6832,279100000.0
2006-06-13 06:48:00,0.68315,0.6832,0.68313,0.68319,175800001.0
2006-06-13 06:49:00,0.68318,0.68318,0.68317,0.68317,23200000.0
2006-06-13 06:50:00,0.68312,0.68315,0.68312,0.68315,19999999.0
2006-06-13 06:51:00,0.68314,0.68314,0.68311,0.68311,6600000.0
2006-06-13 06:52:00,0.68317,0.68323,0.68317,0.68323,121499997.0
2006-06-13 06:53:00,0.68321,0.68321,0.68307,0.68307,59900001.0
2006-06-13 06:54:00,0.68308,0.68315,0.68306,0.68306,214699998.0
2006-06-13 06:55:00,0.68303,0.68315,0.68303,0.68307,117200000.0
2006-06-13 06:56:00,0.68305,0.68312,0.68302,0.68302,225700003.0
2006-06-13 06:57:00,0.68305,0.6831,0.68302,0.68304,224800000.0
2006-06-13 06:58:00,0.68305,0.68309,0.68303,0.68309,104599999.0
2006-06-13 06:59:00,0.68309,0.68312,0.68303,0.68312,78700002.0
2006-06-13 07:00:00,0.6831,0.68315,0.68307,0.68314,184399999.0
2006-06-13 07:01:00,0.6831,0.6831,0.68303,0.68303,87900002.0
2006-06-13 07:02:00,0.68303,0.68309,0.68303,0.68307,170500000.0
2006-06-13 07:03:00,0.68309,0.68314,0.68306,0.68309,248199996.0
2006-06-13 07:04:00,0.68306,0.68314,0.68306,0.68314,10400000.0
2006-06-13 07:05:00,0.68313,0.68315,0.68307,0.68315,193199997.0
2006-06-13 07:06:00,0.68317,0.68321,0.68317,0.68321,37700001.0
2006-06-13 07:07:00,0.68321,0.68321,0.68314,0.68314,37600000.0
2006-06-13 07:08:00,0.68313,0.68317,0.68309,0.68309,44800000.0
2006-06-13 07:09:00,0.68313,0.68317,0.68305,0.68305,129900000.0
2006-06-13 07:10:00,0.68313,0.68323,0.68313,0.68321,108700002.0
2006-06-13 07:11:00,0.6832,0.6832,0.68311,0.68315,134000001.0
2006-06-13 07:12:00,0.68311,0.68315,0.68311,0.68315,98700002.0
2006-06-13 07:13:00,0.68317,0.6832,0.68316,0.68316,71300000.0
2006-06-13 07:14:00,0.68314,0.68316,0.68304,0.68307,186200005.0
2006-06-13 07:15:00,0.68314,0.6832,0.68314,0.6832,110399998.0
2006-06-13 07:16:00,0.68321,0.68324,0.6832,0.6832,193300000.0
2006-06-13 07:17:00,0.68319,0.68323,0.68319,0.68322,96500001.0
2006-06-13 07:18:00,0.68319,0.68319,0.68312,0.68312,79900000.0
2006-06-13 07:19:00,0.68314,0.68321,0.68314,0.68315,171600003.0
2006-06-13 07:20:00,0.68315,0.68319,0.68313,0.68315,132400002.0
2006-06-13 07:21:00,0.68319,0.68319,0.68314,0.68314,91900001.0
2006-06-13 07:22:00,0.68316,0.68317,0.6831,0.68316,93400000.0
2006-06-13 07:23:00,0.68315,0.68315,0.68315,0.68315,40800001.0
2006-06-13 07:24:00,0.68315,0.68317,0.68315,0.68317,13500000.0
2006-06-13 07:25:00,0.68313,0.68315,0.68313,0.68315,68000002.0
2006-06-13 07:26:00,0.68311,0.68317,0.68304,0.68304,101100001.0
2006-06-13 07:27:00,0.68309,0.68314,0.68299,0.68299,152299999.0
2006-06-13 07:28:00,0.68301,0.68306,0.68301,0.68305,176299999.0
2006-06-13 07:29:00,0.68309,0.68311,0.68309,0.68309,151899999.0
2006-06-13 07:30:00,0.68307,0.68326,0.68307,0.68323,135199998.0
2006-06-13 07:31:00,0.6833,0.6833,0.68327,0.68327,47700000.0
2006-06-13 07:32:00,0.68328,0.68333,0.68323,0.68323,184599998.0
2006-06-13 07:33:00,0.68327,0.6833,0.68323,0.68323,202299998.0
2006-06-13 07:34:00,0.68319,0.68323,0.68314,0.6832,156600001.0
2006-06-13 07:35:00,0.68322,0.68325,0.68315,0.68324,179400001.0
2006-06-13 07:36:00,0.68324,0.68336,0.68324,0.68333,148399995.0
2006-06-13 07:37:00,0.68336,0.68348,0.68336,0.68348,221700004.0
2006-06-13 07:38:00,0.68351,0.68354,0.68351,0.68352,253399996.0
2006-06-13 07:39:00,0.68345,0.68345,0.68333,0.68333,130300002.0
2006-06-13 07:40:00,0.68337,0.68338,0.68334,0.68336,161899997.0
2006-06-13 07:41:00,0.68331,0.68331,0.68308,0.68318,162800002.0
2006-06-13 07:42:00,0.68317,0.68322,0.68315,0.6832,173100002.0
2006-06-13 07:43:00,0.68313,0.68321,0.68312,0.68319,111000004.0
2006-06-13 07:44:00,0.68319,0.68319,0.68307,0.68312,224199998.0
2006-06-13 07:45:00,0.6831,0.68312,0.6831,0.6831,80499998.0
2006-06-13 07:46:00,0.68314,0.68327,0.68314,0.68317,139899999.0
2006-06-13 07:47:00,0.68317,0.68317,0.6831,0.68315,223500002.0
2006-06-13 07:48:00,0.68312,0.68316,0.68312,0.68312,34200001.0
2006-06-13 07:49:00,0.68314,0.68317,0.68313,0.68317,74000000.0
2006-06-13 07:50:00,0.68317,0.68319,0.68313,0.68313,131699999.0
2006-06-13 07:51:00,0.68311,0.68322,0.68311,0.68317,200399995.0
2006-06-13 07:52:00,0.68325,0.68342,0.68325,0.68326,121399999.0
2006-06-13 07:53:00,0.68323,0.68323,0.6832,0.6832,40900000.0
2006-06-13 07:54:00,0.68314,0.68314,0.68294,0.68294,62100000.0
2006-06-13 07:55:00,0.68289,0.68304,0.68289,0.683,169700000.0
2006-06-13 07:56:00,0.683,0.68313,0.683,0.68313,89199999.0
2006-06-13 07:57:00,0.68316,0.68321,0.68316,0.68321,42300000.0
2006-06-13 07:58:00,0.68327,0.68334,0.68324,0.6833,214099998.0
2006-06-13 07:59:00,0.68332,0.68335,0.68332,0.68335,66400001.0
2006-06-13 08:00:00,0.68327,0.68327,0.68316,0.68323,141200002.0
2006-06-13 08:01:00,0.68318,0.68319,0.68318,0.68318,38100000.0
2006-06-13 08:02:00,0.68317,0.68318,0.68317,0.68318,38800001.0
2006-06-13 08:03:00,0.68321,0.68324,0.68316,0.68316,73399999.0
2006-06-13 08:04:00,0.68301,0.68301,0.68285,0.68292,97400001.0
2006-06-13 08:05:00,0.68295,0.68312,0.68295,0.68312,266900002.0
2006-06-13 08:06:00,0.68314,0.68314,0.68306,0.68306,35000000.0
2006-06-13 08:07:00,0.68309,0.68314,0.68299,0.68314,271799996.0
2006-06-13 08:08:00,0.68319,0.68326,0.68319,0.68325,160400000.0
2006-06-13 08:09:00,0.68332,0.68343,0.68332,0.68337,118400001.0
2006-06-13 08:10:00,0.68337,0.6834,0.68328,0.68328,162300000.0
2006-06-13 08:11:00,0.68325,0.68329,0.68324,0.68324,124600001.0
2006-06-13 08:12:00,0.68326,0.68326,0.68317,0.6832,201299993.0
2006-06-13 08:13:00,0.68325,0.68327,0.68323,0.68323,79799998.0
2006-06-13 08:14:00,0.68324,0.68324,0.68322,0.68322,48700000.0
2006-06-13 08:15:00,0.68319,0.68319,0.68307,0.68307,44600000.0
2006-06-13 08:16:00,0.68307,0.68319,0.68307,0.68312,211200001.0
2006-06-13 08:17:00,0.68308,0.68315,0.68308,0.68312,95099999.0
2006-06-13 08:18:00,0.68308,0.68308,0.68302,0.68305,153100001.0
2006-06-13 08:19:00,0.68298,0.68298,0.68287,0.6829,110000001.0
2006-06-13 08:20:00,0.68292,0.68302,0.6829,0.68295,72300000.0
2006-06-13 08:21:00,0.68304,0.68306,0.68294,0.68294,132399999.0
2006-06-13 08:22:00,0.68301,0.68308,0.68301,0.68308,168399997.0
2006-06-13 08:23:00,0.68307,0.68307,0.68298,0.68307,42700000.0
2006-06-13 08:24:00,0.68304,0.68309,0.683,0.68302,220800002.0
2006-06-13 08:25:00,0.68295,0.68308,0.68295,0.68308,92900000.0
2006-06-13 08:26:00,0.68316,0.68316,0.68314,0.68314,82600001.0
2006-06-13 08:27:00,0.68325,0.68342,0.68325,0.68342,59100002.0
2006-06-13 08:28:00,0.68338,0.68338,0.68318,0.68318,146699999.0
2006-06-13 08:29:00,0.6832,0.6832,0.68305,0.68305,168399999.0
2006-06-13 08:30:00,0.68309,0.68336,0.68309,0.68336,101399999.0
2006-06-13 08:31:00,0.68337,0.68344,0.68328,0.68332,284999995.0
2006-06-13 08:32:00,0.68331,0.68337,0.68319,0.68325,150099996.0
2006-06-13 08:33:00,0.68322,0.68324,0.68318,0.68318,137500000.0
2006-06-13 08:34:00,0.68318,0.68324,0.68317,0.68321,101199999.0
2006-06-13 08:35:00,0.68322,0.68323,0.68317,0.68318,154799998.0
2006-06-13 08:36:00,0.68314,0.68321,0.68314,0.68318,142500000.0
2006-06-13 08:37:00,0.68318,0.68322,0.68315,0.68321,126200002.0
2006-06-13 08:38:00,0.68319,0.68319,0.68313,0.68313,68999999.0
2006-06-13 08:39:00,0.68313,0.68325,0.68313,0.68317,145999997.0
2006-06-13 08:40:00,0.68308,0.68312,0.68301,0.68312,205499998.0
2006-06-13 08:41:00,0.68311,0.68311,0.68306,0.6831,173800001.0
2006-06-13 08:42:00,0.6831,0.68317,0.68304,0.68317,126000002.0
2006-06-13 08:43:00,0.68323,0.68337,0.68323,0.6833,132700002.0
2006-06-13 08:44:00,0.68339,0.68348,0.68339,0.68348,126300002.0
2006-06-13 08:45:00,0.68354,0.68354,0.68335,0.68335,103600002.0
2006-06-13 08:46:00,0.68331,0.68342,0.68331,0.6834,186900003.0
2006-06-13 08:47:00,0.6834,0.68346,0.68339,0.68339,120199998.0
2006-06-13 08:48:00,0.68337,0.68339,0.68337,0.68337,95800000.0
2006-06-13 08:49:00,0.68331,0.68331,0.68292,0.68299,173300000.0
2006-06-13 08:50:00,0.68296,0.68296,0.68289,0.6829,197900003.0
2006-06-13 08:51:00,0.683,0.68329,0.683,0.68329,143800000.0
2006-06-13 08:52:00,0.68327,0.68327,0.68304,0.68304,114699996.0
2006-06-13 08:53:00,0.68289,0.68297,0.68289,0.68295,251400000.0
2006-06-13 08:54:00,0.68295,0.68302,0.68295,0.68297,134800003.0
2006-06-13 08:55:00,0.68299,0.68305,0.68299,0.68305,132799996.0
2006-06-13 08:56:00,0.68307,0.68322,0.68307,0.6832,171300003.0
2006-06-13 08:57:00,0.68318,0.68322,0.68305,0.68308,129199998.0
2006-06-13 08:58:00,0.68308,0.68312,0.68301,0.68301,102300001.0
2006-06-13 08:59:00,0.68299,0.68314,0.68299,0.68305,194299999.0
2006-06-13 09:00:00,0.68305,0.68305,0.68297,0.68297,154799998.0
2006-06-13 09:01:00,0.68292,0.68298,0.68287,0.6829,137200001.0
2006-06-13 09:02:00,0.68288,0.68288,0.68282,0.68286,168399997.0
2006-06-13 09:03:00,0.68291,0.68295,0.68278,0.68279,113899999.0
2006-06-13 09:04:00,0.68283,0.68283,0.6828,0.68283,166800003.0
2006-06-13 09:05:00,0.68287,0.68288,0.68278,0.68288,157500000.0
2006-06-13 09:06:00,0.6829,0.68292,0.68286,0.68286,155200000.0
2006-06-13 09:07:00,0.68294,0.68305,0.68294,0.68298,149299996.0
2006-06-13 09:08:00,0.68294,0.68294,0.68267,0.68267,230999998.0
2006-06-13 09:09:00,0.68274,0.68279,0.68274,0.68279,115799999.0
2006-06-13 09:10:00,0.68282,0.68287,0.68278,0.68285,249300002.0
2006-06-13 09:11:00,0.68286,0.68303,0.68286,0.68303,124599995.0
2006-06-13 09:12:00,0.68304,0.68304,0.68297,0.683,180699996.0
2006-06-13 09:13:00,0.68306,0.68308,0.68306,0.68308,11900000.0
2006-06-13 09:14:00,0.68317,0.6832,0.68317,0.6832,36700001.0
2006-06-13 09:15:00,0.6832,0.6832,0.68312,0.68312,116699999.0
2006-06-13 09:16:00,0.68302,0.68309,0.68294,0.68301,135700003.0
2006-06-13 09:17:00,0.6829,0.68293,0.68286,0.68288,129900002.0
2006-06-13 09:18:00,0.68293,0.68299,0.68293,0.68296,73499999.0
2006-06-13 09:19:00,0.68295,0.68297,0.68295,0.68295,113199999.0
2006-06-13 09:20:00,0.68294,0.68298,0.6829,0.6829,247999999.0
2006-06-13 09:21:00,0.68296,0.68296,0.68286,0.68292,107900001.0
2006-06-13 09:22:00,0.68286,0.68286,0.68263,0.68266,114200000.0
2006-06-13 09:23:00,0.68262,0.68267,0.68262,0.68265,178499997.0
2006-06-13 09:24:00,0.68262,0.68265,0.68249,0.68249,116399997.0
2006-06-13 09:25:00,0.68249,0.68254,0.68245,0.68252,153200001.0
2006-06-13 09:26:00,0.68258,0.68261,0.68251,0.68252,206900000.0
2006-06-13 09:27:00,0.68257,0.68264,0.68255,0.68261,195399999.0
2006-06-13 09:28:00,0.68264,0.68272,0.68264,0.68267,185900001.0
2006-06-13 09:29:00,0.68263,0.68268,0.68258,0.68268,154599998.0
2006-06-13 09:30:00,0.6827,0.6827,0.68267,0.68268,237299999.0
2006-06-13 09:31:00,0.68262,0.68267,0.68259,0.68267,172500002.0
2006-06-13 09:32:00,0.68267,0.68274,0.68267,0.68274,75800000.0
2006-06-13 09:33:00,0.68276,0.68278,0.68274,0.68278,166199999.0
2006-06-13 09:34:00,0.68275,0.68275,0.68264,0.68267,153500001.0
2006-06-13 09:35:00,0.6827,0.6827,0.68265,0.6827,92500000.0
2006-06-13 09:36:00,0.68267,0.68273,0.68263,0.68263,43099999.0
2006-06-13 09:37:00,0.68267,0.68267,0.68253,0.68255,134099998.0
2006-06-13 09:38:00,0.6826,0.68265,0.6826,0.68265,142200001.0
2006-06-13 09:39:00,0.68262,0.68264,0.68257,0.68258,130199998.0
2006-06-13 09:40:00,0.68259,0.68263,0.68258,0.68258,146000002.0
2006-06-13 09:41:00,0.68256,0.68259,0.6825,0.68256,108700001.0
2006-06-13 09:42:00,0.68261,0.68261,0.6825,0.68254,189700002.0
2006-06-13 09:43:00,0.68246,0.68251,0.68241,0.68248,151699999.0
2006-06-13 09:44:00,0.68242,0.68245,0.68242,0.68245,16700000.0
2006-06-13 09:45:00,0.68248,0.68249,0.68242,0.68249,181200002.0
2006-06-13 09:46:00,0.68255,0.68255,0.68253,0.68254,80600002.0
2006-06-13 09:47:00,0.68255,0.68255,0.68242,0.68242,82800001.0
2006-06-13 09:48:00,0.6824,0.68247,0.6824,0.68246,189700000.0
2006-06-13 09:49:00,0.68247,0.6825,0.68243,0.68248,135100001.0
2006-06-13 09:50:00,0.68246,0.68246,0.68222,0.68222,82400001.0
2006-06-13 09:51:00,0.68217,0.68217,0.68211,0.68216,135699999.0
2006-06-13 09:52:00,0.68224,0.68227,0.68221,0.68222,96300000.0
2006-06-13 09:53:00,0.68223,0.68229,0.68221,0.68229,152700000.0
2006-06-13 09:54:00,0.68223,0.68227,0.6822,0.68225,151399999.0
2006-06-13 09:55:00,0.68216,0.68218,0.68214,0.68217,186399999.0
2006-06-13 09:56:00,0.68217,0.68221,0.68216,0.68216,58900002.0
2006-06-13 09:57:00,0.68222,0.68239,0.6822,0.68239,164000001.0
2006-06-13 09:58:00,0.6824,0.6824,0.68232,0.68237,130400003.0
2006-06-13 09:59:00,0.6824,0.68241,0.6823,0.6823,179600005.0
2006-06-13 10:00:00,0.68228,0.68234,0.68227,0.68234,67699998.0
2006-06-13 10:01:00,0.6823,0.68238,0.6823,0.68238,89300002.0
2006-06-13 10:02:00,0.68237,0.68239,0.68234,0.68238,157100001.0
2006-06-13 10:03:00,0.68241,0.68244,0.68238,0.68241,226000002.0
2006-06-13 10:04:00,0.68245,0.68248,0.68243,0.68248,14200000.0
2006-06-13 10:05:00,0.68245,0.68249,0.68244,0.68249,96399999.0
2006-06-13 10:06:00,0.68249,0.68261,0.68249,0.6826,166799998.0
2006-06-13 10:07:00,0.6826,0.68272,0.6826,0.68272,147000000.0
2006-06-13 10:08:00,0.68274,0.68275,0.68266,0.68268,134300000.0
2006-06-13 10:09:00,0.68264,0.68273,0.68263,0.68271,125799999.0
2006-06-13 10:10:00,0.68276,0.6828,0.68272,0.68272,99300000.0
2006-06-13 10:11:00,0.6827,0.68278,0.6827,0.68277,147000001.0
2006-06-13 10:12:00,0.68276,0.68277,0.68268,0.6827,125300001.0
2006-06-13 10:13:00,0.6827,0.68276,0.68268,0.68276,115100001.0
2006-06-13 10:14:00,0.68273,0.68276,0.68272,0.68273,127800003.0
2006-06-13 10:15:00,0.68275,0.68275,0.68266,0.68267,173899998.0
2006-06-13 10:16:00,0.68265,0.68267,0.68265,0.68267,5700000.0
2006-06-13 10:17:00,0.68264,0.68264,0.68257,0.68261,171300002.0
2006-06-13 10:18:00,0.68263,0.68263,0.68256,0.68256,115800002.0
2006-06-13 10:19:00,0.68261,0.68261,0.68253,0.68253,119499996.0
2006-06-13 10:20:00,0.68252,0.68263,0.68252,0.68263,160500001.0
2006-06-13 10:21:00,0.68262,0.68265,0.68259,0.68261,66900000.0
2006-06-13 10:22:00,0.6826,0.6827,0.6826,0.68269,146000000.0
2006-06-13 10:23:00,0.68271,0.68273,0.68265,0.68267,150299999.0
2006-06-13 10:24:00,0.68269,0.68274,0.6826,0.6826,224199999.0
2006-06-13 10:25:00,0.68262,0.68263,0.68262,0.68262,69400000.0
2006-06-13 10:26:00,0.68255,0.68256,0.6825,0.68252,84399999.0
2006-06-13 10:27:00,0.68249,0.68253,0.68241,0.6825,71200001.0
2006-06-13 10:28:00,0.68247,0.68254,0.68246,0.68254,236500001.0
2006-06-13 10:29:00,0.6825,0.6825,0.68232,0.68239,178199996.0
2006-06-13 10:30:00,0.68211,0.68211,0.68175,0.68192,160599998.0
2006-06-13 10:31:00,0.68201,0.68211,0.682,0.6821,189900003.0
2006-06-13 10:32:00,0.68207,0.68218,0.68207,0.68212,117100001.0
2006-06-13 10:33:00,0.68212,0.68218,0.68211,0.68215,78299997.0
2006-06-13 10:34:00,0.68217,0.68223,0.68214,0.68223,116199997.0
2006-06-13 10:35:00,0.68226,0.68231,0.68223,0.68225,261999999.0
2006-06-13 10:36:00,0.68222,0.68228,0.6822,0.68228,123699998.0
2006-06-13 10:37:00,0.68229,0.68253,0.68225,0.68253,155100005.0
2006-06-13 10:38:00,0.68256,0.68261,0.68251,0.68261,183999997.0
2006-06-13 10:39:00,0.68257,0.68271,0.68257,0.68267,143500002.0
2006-06-13 10:40:00,0.68268,0.68268,0.6826,0.68262,105899999.0
2006-06-13 10:41:00,0.68264,0.68264,0.68255,0.68262,209300000.0
2006-06-13 10:42:00,0.68272,0.68282,0.68271,0.68271,95500002.0
2006-06-13 10:43:00,0.68276,0.68283,0.68271,0.68283,211699997.0
2006-06-13 10:44:00,0.68281,0.68281,0.68277,0.68277,91199996.0
2006-06-13 10:45:00,0.68275,0.68278,0.68272,0.68278,148600000.0
2006-06-13 10:46:00,0.68271,0.68292,0.68271,0.6829,149200000.0
2006-06-13 10:47:00,0.68291,0.68292,0.68287,0.68287,128400004.0
2006-06-13 10:48:00,0.68282,0.68282,0.68282,0.68282,78299998.0
2006-06-13 10:49:00,0.68282,0.68282,0.68268,0.68278,208399995.0
2006-06-13 10:50:00,0.6827,0.68272,0.68258,0.68258,201900002.0
2006-06-13 10:51:00,0.68265,0.68282,0.68265,0.68278,148599998.0
2006-06-13 10:52:00,0.68278,0.68282,0.68277,0.68277,180299996.0
2006-06-13 10:53:00,0.68276,0.68287,0.68276,0.68283,115099998.0
2006-06-13 10:54:00,0.68282,0.68282,0.68272,0.68272,146600003.0
2006-06-13 10:55:00,0.68271,0.68278,0.68265,0.68276,176799996.0
2006-06-13 10:56:00,0.68272,0.68283,0.6827,0.68283,152100000.0
2006-06-13 10:57:00,0.68282,0.68287,0.68282,0.68282,251700001.0
2006-06-13 10:58:00,0.68283,0.68284,0.68279,0.68284,153900001.0
2006-06-13 10:59:00,0.68278,0.68278,0.68256,0.68259,201200000.0
2006-06-13 11:00:00,0.68248,0.68251,0.68227,0.68251,123200000.0
2006-06-13 11:01:00,0.68266,0.68268,0.68262,0.68262,109300002.0
2006-06-13 11:02:00,0.6826,0.68263,0.68257,0.68257,151200002.0
2006-06-13 11:03:00,0.68256,0.68261,0.68253,0.68253,225700002.0
2006-06-13 11:04:00,0.68255,0.68257,0.68246,0.68257,173199999.0
2006-06-13 11:05:00,0.6825,0.68255,0.68246,0.68251,299000001.0
2006-06-13 11:06:00,0.68253,0.68263,0.68252,0.68262,156600001.0
2006-06-13 11:07:00,0.68259,0.68265,0.68256,0.6826,184200003.0
2006-06-13 11:08:00,0.68262,0.68262,0.68253,0.68262,142700000.0
2006-06-13 11:09:00,0.68266,0.68273,0.68266,0.68273,72600002.0
2006-06-13 11:10:00,0.68274,0.68288,0.68268,0.68288,141199999.0
2006-06-13 11:11:00,0.68293,0.68298,0.68287,0.68294,135899999.0
2006-06-13 11:12:00,0.68293,0.68293,0.68285,0.68285,247900000.0
2006-06-13 11:13:00,0.68285,0.68291,0.68285,0.68287,136200002.0
2006-06-13 11:14:00,0.68289,0.68294,0.68282,0.68284,229300002.0
2006-06-13 11:15:00,0.68289,0.68291,0.68288,0.6829,144600000.0
2006-06-13 11:16:00,0.68287,0.68288,0.6828,0.68286,197400002.0
2006-06-13 11:17:00,0.68286,0.68286,0.68256,0.68258,201300000.0
2006-06-13 11:18:00,0.68263,0.68263,0.68254,0.68254,32700000.0
2006-06-13 11:19:00,0.68248,0.68248,0.68237,0.68244,206400004.0
2006-06-13 11:20:00,0.6825,0.6825,0.68237,0.68237,122500002.0
2006-06-13 11:21:00,0.68241,0.68256,0.68238,0.68255,89099999.0
2006-06-13 11:22:00,0.6826,0.68274,0.6826,0.68267,172300000.0
2006-06-13 11:23:00,0.68268,0.68271,0.68262,0.68264,141099999.0
2006-06-13 11:24:00,0.68263,0.68265,0.68256,0.6826,92500000.0
2006-06-13 11:25:00,0.68262,0.68267,0.68262,0.68267,118600001.0
2006-06-13 11:26:00,0.68266,0.68266,0.6826,0.68265,206300005.0
2006-06-13 11:27:00,0.68262,0.68267,0.6826,0.68263,167000003.0
2006-06-13 11:28:00,0.68263,0.68268,0.68262,0.68264,165700000.0
2006-06-13 11:29:00,0.68268,0.6828,0.68268,0.6828,48100000.0
2006-06-13 11:30:00,0.68287,0.68302,0.68279,0.68302,117300000.0
2006-06-13 11:31:00,0.68302,0.68303,0.68295,0.68295,169299999.0
2006-06-13 11:32:00,0.68302,0.68304,0.68298,0.68302,226800004.0
2006-06-13 11:33:00,0.683,0.68301,0.68295,0.68297,172499999.0
2006-06-13 11:34:00,0.68299,0.68303,0.68293,0.683,111399999.0
2006-06-13 11:35:00,0.68305,0.68311,0.68302,0.68305,274900001.0
2006-06-13 11:36:00,0.68304,0.6831,0.683,0.683,144299999.0
2006-06-13 11:37:00,0.68305,0.68311,0.68303,0.68307,146699998.0
2006-06-13 11:38:00,0.68307,0.68307,0.68291,0.68291,82999999.0
2006-06-13 11:39:00,0.68287,0.6829,0.68279,0.68286,105900000.0
2006-06-13 11:40:00,0.68283,0.68283,0.68276,0.68282,86500002.0
2006-06-13 11:41:00,0.68269,0.68271,0.68269,0.68271,40799999.0
2006-06-13 11:42:00,0.68262,0.68275,0.68262,0.68275,98900000.0
2006-06-13 11:43:00,0.68277,0.68282,0.68273,0.68282,133200002.0
2006-06-13 11:44:00,0.68288,0.6829,0.68288,0.6829,20700000.0
2006-06-13 11:45:00,0.683,0.68308,0.68299,0.68303,199900001.0
2006-06-13 11:46:00,0.68305,0.6833,0.68305,0.68317,149199997.0
2006-06-13 11:47:00,0.68316,0.68327,0.68314,0.68318,182000002.0
2006-06-13 11:48:00,0.68312,0.68316,0.6831,0.68315,112599999.0
2006-06-13 11:49:00,0.68313,0.6832,0.68313,0.6832,151199999.0
2006-06-13 11:50:00,0.68312,0.68324,0.68312,0.6832,187000001.0
2006-06-13 11:51:00,0.68322,0.68329,0.68313,0.68313,172100000.0
2006-06-13 11:52:00,0.68315,0.68324,0.68315,0.68322,181100006.0
2006-06-13 11:53:00,0.68321,0.6841,0.68321,0.68357,252299997.0
2006-06-13 11:54:00,0.68339,0.68339,0.68323,0.68325,130600004.0
2006-06-13 11:55:00,0.68328,0.68336,0.68322,0.68325,204300002.0
2006-06-13 11:56:00,0.68329,0.68339,0.68329,0.68337,148599997.0
2006-06-13 11:57:00,0.68335,0.68339,0.68324,0.68339,203999996.0
2006-06-13 11:58:00,0.68336,0.68341,0.68333,0.68334,181200000.0
2006-06-13 11:59:00,0.68336,0.68344,0.68336,0.68342,135100004.0
2006-06-13 12:00:00,0.68337,0.68348,0.68337,0.68338,165399998.0
2006-06-13 12:01:00,0.68339,0.68339,0.68332,0.68334,137900001.0
2006-06-13 12:02:00,0.68341,0.68341,0.6833,0.68337,200999998.0
2006-06-13 12:03:00,0.68337,0.68337,0.6833,0.6833,134699999.0
2006-06-13 12:04:00,0.68335,0.68338,0.68335,0.68338,16700000.0
2006-06-13 12:05:00,0.68336,0.68338,0.68335,0.68337,36000000.0
2006-06-13 12:06:00,0.68336,0.68339,0.68331,0.68331,149100003.0
2006-06-13 12:07:00,0.68328,0.68328,0.68318,0.6832,112500000.0
2006-06-13 12:08:00,0.68324,0.68328,0.68317,0.68328,62199999.0
2006-06-13 12:09:00,0.6833,0.68333,0.68323,0.68323,199400003.0
2006-06-13 12:10:00,0.68322,0.68332,0.68322,0.68332,80700002.0
2006-06-13 12:11:00,0.68333,0.68342,0.6833,0.68342,126100001.0
2006-06-13 12:12:00,0.68337,0.68345,0.68337,0.68345,186500000.0
2006-06-13 12:13:00,0.68344,0.68344,0.68334,0.68334,110199999.0
2006-06-13 12:14:00,0.68337,0.68346,0.68333,0.68345,225899998.0
2006-06-13 12:15:00,0.68347,0.68356,0.68343,0.68349,165200003.0
2006-06-13 12:16:00,0.68359,0.68378,0.68359,0.68377,137900000.0
2006-06-13 12:17:00,0.68379,0.68379,0.68365,0.68368,110700000.0
2006-06-13 12:18:00,0.68362,0.68362,0.68348,0.68348,73300001.0
2006-06-13 12:19:00,0.68351,0.68353,0.68351,0.68351,86400001.0
2006-06-13 12:20:00,0.68353,0.68361,0.68353,0.68357,73300000.0
2006-06-13 12:21:00,0.68357,0.68357,0.68343,0.68343,180500004.0
2006-06-13 12:22:00,0.68343,0.68346,0.68339,0.68339,103099999.0
2006-06-13 12:23:00,0.6834,0.68343,0.68336,0.68343,169900000.0
2006-06-13 12:24:00,0.68345,0.68349,0.68342,0.68345,92099998.0
2006-06-13 12:25:00,0.6835,0.68353,0.68344,0.68347,155400000.0
2006-06-13 12:26:00,0.6834,0.68344,0.68339,0.68339,171299997.0
2006-06-13 12:27:00,0.68338,0.68342,0.68334,0.68341,231099997.0
2006-06-13 12:28:00,0.68339,0.68339,0.68329,0.68329,156299999.0
2006-06-13 12:29:00,0.68327,0.68334,0.68327,0.68333,148399999.0
2006-06-13 12:30:00,0.68331,0.68333,0.68327,0.68328,64700000.0
2006-06-13 12:31:00,0.68328,0.68337,0.68328,0.68335,255599997.0
2006-06-13 12:32:00,0.68337,0.68339,0.68331,0.68331,140000000.0
2006-06-13 12:33:00,0.6833,0.6833,0.6833,0.6833,9500000.0
2006-06-13 12:34:00,0.68325,0.6833,0.6832,0.6833,243200002.0
2006-06-13 12:35:00,0.68323,0.6833,0.68323,0.6833,31100001.0
2006-06-13 12:36:00,0.68318,0.68318,0.68317,0.68317,45400000.0
2006-06-13 12:37:00,0.6832,0.6832,0.68315,0.68317,196799996.0
2006-06-13 12:38:00,0.68315,0.68324,0.68315,0.68321,112600001.0
2006-06-13 12:39:00,0.68328,0.68328,0.68319,0.68323,142100001.0
2006-06-13 12:40:00,0.68315,0.68316,0.6831,0.68313,178499999.0
2006-06-13 12:41:00,0.68315,0.68315,0.68315,0.68315,29500000.0
2006-06-13 12:42:00,0.68312,0.6832,0.68309,0.68315,169500000.0
2006-06-13 12:43:00,0.68313,0.68318,0.68312,0.68318,137899999.0
2006-06-13 12:44:00,0.68316,0.6832,0.68316,0.68318,102399999.0
2006-06-13 12:45:00,0.68322,0.68322,0.68316,0.68316,174200000.0
2006-06-13 12:46:00,0.68323,0.6833,0.68323,0.68324,124499998.0
2006-06-13 12:47:00,0.68322,0.68332,0.68321,0.68332,67299999.0
2006-06-13 12:48:00,0.68331,0.68331,0.68323,0.6833,155000000.0
2006-06-13 12:49:00,0.68332,0.68337,0.68328,0.68336,146899997.0
2006-06-13 12:50:00,0.68342,0.68345,0.6834,0.6834,309099999.0
2006-06-13 12:51:00,0.68342,0.68346,0.68335,0.68344,239200003.0
2006-06-13 12:52:00,0.68347,0.6835,0.68339,0.68339,93400000.0
2006-06-13 12:53:00,0.68346,0.68346,0.68335,0.68338,74400002.0
2006-06-13 12:54:00,0.68332,0.68342,0.68332,0.6834,143099999.0
2006-06-13 12:55:00,0.68336,0.68336,0.68331,0.68331,36500000.0
2006-06-13 12:56:00,0.68325,0.68335,0.68324,0.68324,258799998.0
2006-06-13 12:57:00,0.68325,0.68333,0.68325,0.68332,151900003.0
2006-06-13 12:58:00,0.68336,0.68339,0.68327,0.68327,144899997.0
2006-06-13 12:59:00,0.68325,0.68332,0.68324,0.68325,261700003.0
2006-06-13 13:00:00,0.68327,0.68334,0.68324,0.68332,222700000.0
2006-06-13 13:01:00,0.68331,0.68331,0.68317,0.68317,226500006.0
2006-06-13 13:02:00,0.68315,0.6832,0.68312,0.68317,123500001.0
2006-06-13 13:03:00,0.68311,0.6832,0.6831,0.68314,148499997.0
2006-06-13 13:04:00,0.68313,0.6832,0.68311,0.68312,109199998.0
2006-06-13 13:05:00,0.68314,0.68314,0.68313,0.68313,61100000.0
2006-06-13 13:06:00,0.68319,0.68319,0.68307,0.68316,182000000.0
2006-06-13 13:07:00,0.6832,0.68321,0.68312,0.68315,123800001.0
2006-06-13 13:08:00,0.68317,0.68321,0.68316,0.68319,116599999.0
2006-06-13 13:09:00,0.68318,0.68319,0.6831,0.68318,126300001.0
2006-06-13 13:10:00,0.68312,0.68315,0.68312,0.68315,151399999.0
2006-06-13 13:11:00,0.68318,0.68318,0.6831,0.6831,16300000.0
2006-06-13 13:12:00,0.68317,0.68318,0.68317,0.68318,12000000.0
2006-06-13 13:13:00,0.6832,0.68337,0.6832,0.68335,72600003.0
2006-06-13 13:14:00,0.68337,0.6834,0.68335,0.6834,191900001.0
2006-06-13 13:15:00,0.68333,0.68344,0.68333,0.68341,117499997.0
2006-06-13 13:16:00,0.68337,0.68346,0.68337,0.68346,201999997.0
2006-06-13 13:17:00,0.68354,0.68354,0.68344,0.6835,204300002.0
2006-06-13 13:18:00,0.68342,0.68345,0.68335,0.68344,174900001.0
2006-06-13 13:19:00,0.68342,0.68342,0.68331,0.68335,169899997.0
2006-06-13 13:20:00,0.6833,0.68331,0.6832,0.6832,122000000.0
2006-06-13 13:21:00,0.68319,0.68324,0.68317,0.68322,106299999.0
2006-06-13 13:22:00,0.68313,0.68313,0.68312,0.68312,25499999.0
2006-06-13 13:23:00,0.68312,0.68321,0.68312,0.68314,98900002.0
2006-06-13 13:24:00,0.6831,0.68315,0.68303,0.68312,310100000.0
2006-06-13 13:25:00,0.68313,0.6832,0.68313,0.68315,213500002.0
2006-06-13 13:26:00,0.68322,0.68328,0.68318,0.68328,65400002.0
2006-06-13 13:27:00,0.68332,0.68338,0.68328,0.68332,212300001.0
2006-06-13 13:28:00,0.68327,0.68327,0.68317,0.68318,94399998.0
2006-06-13 13:29:00,0.68322,0.68323,0.68322,0.68323,35099999.0
2006-06-13 13:30:00,0.68323,0.68323,0.68315,0.68317,223600004.0
2006-06-13 13:31:00,0.68319,0.68327,0.68319,0.68326,155800002.0
2006-06-13 13:32:00,0.68327,0.68327,0.68316,0.68316,32700000.0
2006-06-13 13:33:00,0.68314,0.68318,0.68313,0.68313,115400002.0
2006-06-13 13:34:00,0.68315,0.68315,0.6831,0.68312,135499998.0
2006-06-13 13:35:00,0.68312,0.68317,0.68312,0.68314,86900001.0
2006-06-13 13:36:00,0.68325,0.68325,0.6832,0.68322,136799999.0
2006-06-13 13:37:00,0.68321,0.68325,0.68317,0.68321,116399998.0
2006-06-13 13:38:00,0.68317,0.68317,0.68317,0.68317,63100003.0
2006-06-13 13:39:00,0.68317,0.68323,0.68316,0.68321,168699998.0
2006-06-13 13:40:00,0.68326,0.68326,0.68314,0.68319,113700001.0
2006-06-13 13:41:00,0.68318,0.68322,0.68315,0.68315,101900000.0
2006-06-13 13:42:00,0.68321,0.68323,0.68318,0.68318,118700002.0
2006-06-13 13:43:00,0.68315,0.68322,0.68315,0.68317,164800002.0
2006-06-13 13:44:00,0.68319,0.68319,0.68313,0.68313,22000000.0
2006-06-13 13:45:00,0.68312,0.68318,0.68312,0.68316,139599998.0
2006-06-13 13:46:00,0.68312,0.68312,0.68308,0.68312,129899999.0
2006-06-13 13:47:00,0.68316,0.68326,0.68316,0.6832,129100001.0
2006-06-13 13:48:00,0.68318,0.68318,0.68302,0.6831,84000000.0
2006-06-13 13:49:00,0.68314,0.68314,0.68305,0.68311,41100001.0
2006-06-13 13:50:00,0.6831,0.68319,0.68307,0.68312,206199999.0
2006-06-13 13:51:00,0.68307,0.68317,0.68307,0.68317,150599999.0
2006-06-13 13:52:00,0.68319,0.68329,0.68319,0.68327,158400004.0
2006-06-13 13:53:00,0.68334,0.68337,0.68327,0.68331,105199995.0
2006-06-13 13:54:00,0.68332,0.68337,0.6833,0.68333,120199999.0
2006-06-13 13:55:00,0.68328,0.68328,0.68321,0.68324,220799999.0
2006-06-13 13:56:00,0.68329,0.68341,0.68329,0.68332,145900002.0
2006-06-13 13:57:00,0.68327,0.68335,0.68326,0.68326,134400000.0
2006-06-13 13:58:00,0.68329,0.68332,0.68327,0.68328,158100001.0
2006-06-13 13:59:00,0.68324,0.68325,0.6832,0.68325,90300002.0
2006-06-13 14:00:00,0.68322,0.68329,0.6832,0.68324,153299999.0
2006-06-13 14:01:00,0.68321,0.68324,0.68318,0.68318,112099999.0
2006-06-13 14:02:00,0.68321,0.68334,0.68321,0.68334,56499999.0
2006-06-13 14:03:00,0.68338,0.68338,0.68327,0.68328,147699999.0
2006-06-13 14:04:00,0.68336,0.68337,0.6833,0.68331,110300002.0
2006-06-13 14:05:00,0.68326,0.6833,0.68322,0.68322,36000000.0
2006-06-13 14:06:00,0.68322,0.68322,0.68312,0.6832,247199997.0
2006-06-13 14:07:00,0.68317,0.6832,0.68309,0.6831,202200003.0
2006-06-13 14:08:00,0.68316,0.68319,0.68313,0.68317,182000002.0
2006-06-13 14:09:00,0.68315,0.68319,0.68314,0.68316,89600001.0
2006-06-13 14:10:00,0.68315,0.68315,0.68304,0.6831,225200005.0
2006-06-13 14:11:00,0.6831,0.68313,0.68304,0.68313,230100002.0
2006-06-13 14:12:00,0.68319,0.68324,0.68316,0.68324,115500000.0
2006-06-13 14:13:00,0.68327,0.68331,0.6832,0.68322,124700005.0
2006-06-13 14:14:00,0.68323,0.68325,0.68322,0.68323,104299998.0
2006-06-13 14:15:00,0.68324,0.6833,0.68322,0.68322,79300001.0
2006-06-13 14:16:00,0.68322,0.68323,0.68319,0.68319,42400000.0
2006-06-13 14:17:00,0.68314,0.68319,0.68312,0.68319,145799998.0
2006-06-13 14:18:00,0.68325,0.68335,0.68325,0.68335,146500000.0
2006-06-13 14:19:00,0.68328,0.68328,0.68324,0.68327,70299999.0
2006-06-13 14:20:00,0.68326,0.68326,0.68317,0.68325,114200000.0
2006-06-13 14:21:00,0.68325,0.68336,0.68325,0.68335,61600001.0
2006-06-13 14:22:00,0.68335,0.68343,0.68335,0.68341,42500001.0
2006-06-13 14:23:00,0.68338,0.68341,0.68337,0.68337,119600002.0
2006-06-13 14:24:00,0.68333,0.68339,0.68322,0.68322,65000000.0
2006-06-13 14:25:00,0.68332,0.68332,0.68322,0.68326,193700001.0
2006-06-13 14:26:00,0.68328,0.68331,0.68326,0.68327,145100000.0
2006-06-13 14:27:00,0.68325,0.68325,0.68314,0.68319,165700000.0
2006-06-13 14:28:00,0.68316,0.68316,0.68314,0.68314,16600000.0
2006-06-13 14:29:00,0.68303,0.6831,0.68293,0.68295,122000002.0
2006-06-13 14:30:00,0.68299,0.68325,0.68296,0.68325,108300000.0
2006-06-13 14:31:00,0.68334,0.68336,0.68304,0.68309,232500002.0
2006-06-13 14:32:00,0.68317,0.68332,0.68317,0.6833,119699998.0
2006-06-13 14:33:00,0.68316,0.68327,0.68312,0.68326,94200002.0
2006-06-13 14:34:00,0.68346,0.68354,0.68342,0.68354,150000001.0
2006-06-13 14:35:00,0.68346,0.68346,0.68338,0.68339,140500000.0
2006-06-13 14:36:00,0.68349,0.68351,0.68341,0.68347,154800000.0
2006-06-13 14:37:00,0.6835,0.68352,0.68335,0.68343,262100000.0
2006-06-13 14:38:00,0.68345,0.68345,0.68329,0.68329,68100000.0
2006-06-13 14:39:00,0.68323,0.68327,0.68317,0.68319,211600004.0
2006-06-13 14:40:00,0.68312,0.68319,0.68308,0.68316,144100001.0
2006-06-13 14:41:00,0.68317,0.68323,0.68311,0.68321,96299999.0
2006-06-13 14:42:00,0.68311,0.68317,0.68307,0.68315,130700002.0
2006-06-13 14:43:00,0.68314,0.68332,0.68311,0.68332,113699999.0
2006-06-13 14:44:00,0.68329,0.68334,0.68325,0.6833,141199998.0
2006-06-13 14:45:00,0.68329,0.68335,0.68327,0.68328,213400001.0
2006-06-13 14:46:00,0.68333,0.68333,0.68327,0.68327,131200000.0
2006-06-13 14:47:00,0.68326,0.68327,0.68322,0.68322,216400001.0
2006-06-13 14:48:00,0.68332,0.68338,0.68332,0.68338,55100002.0
2006-06-13 14:49:00,0.68344,0.68348,0.6834,0.68348,188300001.0
2006-06-13 14:50:00,0.68346,0.68349,0.68336,0.68338,103800001.0
2006-06-13 14:51:00,0.68325,0.68326,0.68317,0.68317,147000002.0
2006-06-13 14:52:00,0.68312,0.68321,0.68311,0.68321,274599991.0
2006-06-13 14:53:00,0.68319,0.68324,0.68318,0.68322,100900000.0
2006-06-13 14:54:00,0.68322,0.68322,0.68314,0.68314,138600000.0
2006-06-13 14:55:00,0.68321,0.68347,0.68321,0.68347,130000001.0
2006-06-13 14:56:00,0.68343,0.68352,0.6834,0.68344,206700001.0
2006-06-13 14:57:00,0.68342,0.68347,0.68339,0.68347,100800001.0
2006-06-13 14:58:00,0.68354,0.68354,0.6835,0.6835,207800000.0
2006-06-13 14:59:00,0.68347,0.68354,0.68347,0.68354,130299998.0
2006-06-13 15:00:00,0.68352,0.68359,0.68352,0.68353,126399998.0
2006-06-13 15:01:00,0.68363,0.68367,0.68357,0.68357,95299998.0
2006-06-13 15:02:00,0.68357,0.6836,0.68352,0.68352,104300001.0
2006-06-13 15:03:00,0.68353,0.68366,0.68353,0.68363,203999997.0
2006-06-13 15:04:00,0.68361,0.68361,0.6835,0.68356,258499997.0
2006-06-13 15:05:00,0.68354,0.68354,0.6835,0.6835,74900002.0
2006-06-13 15:06:00,0.68346,0.68346,0.68338,0.68338,223599998.0
2006-06-13 15:07:00,0.68336,0.68336,0.68328,0.68334,109800001.0
2006-06-13 15:08:00,0.68332,0.68337,0.6833,0.68337,255599999.0
2006-06-13 15:09:00,0.68341,0.68341,0.68331,0.68331,75799998.0
2006-06-13 15:10:00,0.68334,0.68336,0.68326,0.68326,94600000.0
2006-06-13 15:11:00,0.68332,0.6834,0.68332,0.68339,45500000.0
2006-06-13 15:12:00,0.68337,0.68343,0.68335,0.68343,121600002.0
2006-06-13 15:13:00,0.68344,0.68345,0.68338,0.68338,168599999.0
2006-06-13 15:14:00,0.68338,0.68343,0.68335,0.68335,82000002.0
2006-06-13 15:15:00,0.68333,0.68347,0.68333,0.68347,57500000.0
2006-06-13 15:16:00,0.68346,0.68348,0.68342,0.68343,138000000.0
2006-06-13 15:17:00,0.68348,0.68358,0.68347,0.68358,128400001.0
2006-06-13 15:18:00,0.68352,0.68355,0.68349,0.68355,108499999.0
2006-06-13 15:19:00,0.68352,0.68357,0.68352,0.68352,130200001.0
2006-06-13 15:20:00,0.6836,0.68364,0.68351,0.68352,178600001.0
2006-06-13 15:21:00,0.6835,0.68354,0.6835,0.68352,160000000.0
2006-06-13 15:22:00,0.6835,0.68355,0.6835,0.68355,178100000.0
2006-06-13 15:23:00,0.68348,0.68355,0.68348,0.68353,99799999.0
2006-06-13 15:24:00,0.68351,0.68353,0.68347,0.68353,135700002.0
2006-06-13 15:25:00,0.6835,0.6835,0.68344,0.68344,128600002.0
2006-06-13 15:26:00,0.68353,0.68353,0.68345,0.6835,75700000.0
2006-06-13 15:27:00,0.68344,0.68344,0.68336,0.68338,76500000.0
2006-06-13 15:28:00,0.68342,0.68342,0.68336,0.6834,179000001.0
2006-06-13 15:29:00,0.68341,0.68341,0.68334,0.68336,170199995.0
2006-06-13 15:30:00,0.68336,0.68343,0.68336,0.6834,89800000.0
2006-06-13 15:31:00,0.68342,0.6835,0.68342,0.6835,94000001.0
2006-06-13 15:32:00,0.68346,0.68346,0.68345,0.68345,27100000.0
2006-06-13 15:33:00,0.68346,0.68346,0.68342,0.68342,134699999.0
2006-06-13 15:34:00,0.6835,0.68354,0.68346,0.68346,57300000.0
2006-06-13 15:35:00,0.68355,0.68359,0.68353,0.68359,179699998.0
2006-06-13 15:36:00,0.68357,0.68362,0.68355,0.68358,360499998.0
2006-06-13 15:37:00,0.68362,0.68366,0.68343,0.68343,138200000.0
2006-06-13 15:38:00,0.68346,0.68346,0.68337,0.68337,102300002.0
2006-06-13 15:39:00,0.68337,0.68342,0.68335,0.68341,103199999.0
2006-06-13 15:40:00,0.68344,0.68344,0.68331,0.68334,68999998.0
2006-06-13 15:41:00,0.68332,0.68338,0.68327,0.68327,155000002.0
2006-06-13 15:42:00,0.68334,0.68342,0.68334,0.68339,246999998.0
2006-06-13 15:43:00,0.68337,0.68341,0.68331,0.68335,113199998.0
2006-06-13 15:44:00,0.68335,0.6836,0.68328,0.68357,149099996.0
2006-06-13 15:45:00,0.68366,0.68369,0.68358,0.68362,259100000.0
2006-06-13 15:46:00,0.68368,0.68373,0.68356,0.68361,157899999.0
2006-06-13 15:47:00,0.68365,0.6837,0.68358,0.68368,105700000.0
2006-06-13 15:48:00,0.68369,0.68375,0.68365,0.68375,237000000.0
2006-06-13 15:49:00,0.68369,0.68376,0.68359,0.68373,89200000.0
2006-06-13 15:50:00,0.68376,0.68381,0.68375,0.68377,138499995.0
2006-06-13 15:51:00,0.6838,0.6838,0.68372,0.68374,143700002.0
2006-06-13 15:52:00,0.68374,0.68378,0.68372,0.68372,81500000.0
2006-06-13 15:53:00,0.68374,0.68374,0.68367,0.6837,133099999.0
2006-06-13 15:54:00,0.68374,0.68374,0.68361,0.68361,171100000.0
2006-06-13 15:55:00,0.68366,0.68376,0.68366,0.68372,112100000.0
2006-06-13 15:56:00,0.68372,0.68377,0.68362,0.68362,177099996.0
2006-06-13 15:57:00,0.68367,0.68369,0.68361,0.68368,114100000.0
2006-06-13 15:58:00,0.68371,0.68373,0.68364,0.68364,106199999.0
2006-06-13 15:59:00,0.68362,0.68369,0.68358,0.68358,64499999.0
2006-06-13 16:00:00,0.68363,0.68373,0.68362,0.6837,192499998.0
2006-06-13 16:01:00,0.6837,0.68378,0.6837,0.68372,171500000.0
2006-06-13 16:02:00,0.68366,0.68372,0.68365,0.68365,244200005.0
2006-06-13 16:03:00,0.68382,0.68414,0.68382,0.68413,115700003.0
2006-06-13 16:04:00,0.68413,0.68414,0.68405,0.68405,111800000.0
2006-06-13 16:05:00,0.68401,0.68411,0.68393,0.68393,120199998.0
2006-06-13 16:06:00,0.68383,0.68383,0.68373,0.68373,224099999.0
2006-06-13 16:07:00,0.68368,0.68375,0.68365,0.68373,148300002.0
2006-06-13 16:08:00,0.68372,0.68372,0.68362,0.68366,146599995.0
2006-06-13 16:09:00,0.68371,0.68376,0.68367,0.68376,175699996.0
2006-06-13 16:10:00,0.68374,0.6838,0.68371,0.68378,308099997.0
2006-06-13 16:11:00,0.68377,0.68381,0.68371,0.68381,133900000.0
2006-06-13 16:12:00,0.68382,0.68387,0.68382,0.68383,84700001.0
2006-06-13 16:13:00,0.68384,0.6839,0.6838,0.68385,268600002.0
2006-06-13 16:14:00,0.6839,0.68391,0.68384,0.68391,135399999.0
2006-06-13 16:15:00,0.68395,0.68396,0.68393,0.68394,65299998.0
2006-06-13 16:16:00,0.68393,0.68395,0.68393,0.68395,21500001.0
2006-06-13 16:17:00,0.68384,0.68384,0.68373,0.68378,84500000.0
2006-06-13 16:18:00,0.6838,0.68385,0.68367,0.68367,68600001.0
2006-06-13 16:19:00,0.68372,0.68373,0.68358,0.68363,220799999.0
2006-06-13 16:20:00,0.68361,0.68361,0.68308,0.68318,201899997.0
2006-06-13 16:21:00,0.68317,0.6833,0.68315,0.68328,163599998.0
2006-06-13 16:22:00,0.68332,0.68339,0.6833,0.68338,115200001.0
2006-06-13 16:23:00,0.6833,0.6833,0.68318,0.6832,72200001.0
2006-06-13 16:24:00,0.68322,0.68332,0.68313,0.6833,251799998.0
2006-06-13 16:25:00,0.68335,0.68345,0.68329,0.68338,119000001.0
2006-06-13 16:26:00,0.68338,0.68346,0.68338,0.68342,132500002.0
2006-06-13 16:27:00,0.68345,0.68347,0.68341,0.68346,212299999.0
2006-06-13 16:28:00,0.68345,0.68349,0.68343,0.68343,45500001.0
2006-06-13 16:29:00,0.68335,0.68351,0.68335,0.68349,110000002.0
2006-06-13 16:30:00,0.68347,0.68358,0.68347,0.68358,93200000.0
2006-06-13 16:31:00,0.68357,0.68367,0.68357,0.68358,59800001.0
2006-06-13 16:32:00,0.6835,0.68353,0.68346,0.68353,177900004.0
2006-06-13 16:33:00,0.6835,0.6835,0.68343,0.68343,156200000.0
2006-06-13 16:34:00,0.68351,0.68356,0.68348,0.68355,175200001.0
2006-06-13 16:35:00,0.68364,0.68379,0.68359,0.68378,250400004.0
2006-06-13 16:36:00,0.68378,0.68386,0.68375,0.68377,199799998.0
2006-06-13 16:37:00,0.68372,0.68372,0.68361,0.68361,175199994.0
2006-06-13 16:38:00,0.68368,0.68378,0.68368,0.68372,160899998.0
2006-06-13 16:39:00,0.68372,0.68372,0.68366,0.6837,35599999.0
2006-06-13 16:40:00,0.6836,0.68364,0.68356,0.68357,223599998.0
2006-06-13 16:41:00,0.68354,0.68362,0.68351,0.68362,128000001.0
2006-06-13 16:42:00,0.68361,0.68367,0.68357,0.68367,104800001.0
2006-06-13 16:43:00,0.68364,0.68364,0.68356,0.68357,135800003.0
2006-06-13 16:44:00,0.6835,0.68354,0.68343,0.68345,213800000.0
2006-06-13 16:45:00,0.68341,0.68345,0.68328,0.68328,149599996.0
2006-06-13 16:46:00,0.68324,0.68327,0.68315,0.68327,190100001.0
2006-06-13 16:47:00,0.68327,0.68337,0.68326,0.68337,116200002.0
2006-06-13 16:48:00,0.68345,0.68347,0.68341,0.68345,175300002.0
2006-06-13 16:49:00,0.68345,0.68346,0.6834,0.6834,208400001.0
2006-06-13 16:50:00,0.68342,0.68342,0.68335,0.68336,129300001.0
2006-06-13 16:51:00,0.68339,0.68349,0.68337,0.68344,190899997.0
2006-06-13 16:52:00,0.68339,0.68349,0.68336,0.68342,308800006.0
2006-06-13 16:53:00,0.68345,0.68349,0.68342,0.68349,146999998.0
2006-06-13 16:54:00,0.68348,0.6835,0.68345,0.68345,109199998.0
2006-06-13 16:55:00,0.68359,0.68378,0.68359,0.68378,170299999.0
2006-06-13 16:56:00,0.68377,0.68383,0.68367,0.68371,203199998.0
2006-06-13 16:57:00,0.68372,0.68372,0.68349,0.68357,164000000.0
2006-06-13 16:58:00,0.68349,0.68358,0.68347,0.68358,107599999.0
2006-06-13 16:59:00,0.68369,0.68404,0.68369,0.68393,151600000.0
2006-06-13 17:00:00,0.68387,0.68387,0.68358,0.68358,140099999.0
2006-06-13 17:01:00,0.68357,0.68363,0.68356,0.68358,171500000.0
2006-06-13 17:02:00,0.6835,0.68352,0.68346,0.68347,147200003.0
2006-06-13 17:03:00,0.68347,0.68352,0.68339,0.68352,86500000.0
2006-06-13 17:04:00,0.68359,0.68371,0.68358,0.68368,171499998.0
2006-06-13 17:05:00,0.6837,0.68374,0.68367,0.68368,216999997.0
2006-06-13 17:06:00,0.68363,0.6837,0.68363,0.68367,140399999.0
2006-06-13 17:07:00,0.68362,0.68365,0.68358,0.68361,256400000.0
2006-06-13 17:08:00,0.68357,0.68362,0.68357,0.68361,81199999.0
2006-06-13 17:09:00,0.68357,0.68363,0.68354,0.68358,207000000.0
2006-06-13 17:10:00,0.6836,0.68365,0.68352,0.68365,98000003.0
2006-06-13 17:11:00,0.68363,0.68363,0.68356,0.68356,130099994.0
2006-06-13 17:12:00,0.68357,0.68357,0.68353,0.68353,75099998.0
2006-06-13 17:13:00,0.68351,0.68356,0.68342,0.68348,149700003.0
2006-06-13 17:14:00,0.6835,0.68352,0.68347,0.68347,110200000.0
2006-06-13 17:15:00,0.68344,0.68344,0.68337,0.68341,173499999.0
2006-06-13 17:16:00,0.68345,0.68353,0.68341,0.68347,255000003.0
2006-06-13 17:17:00,0.68345,0.68352,0.68345,0.68347,129800004.0
2006-06-13 17:18:00,0.68351,0.68356,0.68347,0.68347,69500000.0
2006-06-13 17:19:00,0.68347,0.68353,0.68341,0.68341,228299998.0
2006-06-13 17:20:00,0.68349,0.6835,0.68344,0.68344,71000002.0
2006-06-13 17:21:00,0.68347,0.68354,0.68345,0.68345,160499996.0
2006-06-13 17:22:00,0.68346,0.68352,0.68345,0.68348,185500002.0
2006-06-13 17:23:00,0.68349,0.68359,0.68349,0.6835,100200000.0
2006-06-13 17:24:00,0.68354,0.68354,0.68346,0.68348,194300001.0
2006-06-13 17:25:00,0.68348,0.68351,0.68344,0.68344,59899998.0
2006-06-13 17:26:00,0.68344,0.68354,0.68344,0.68354,121399998.0
2006-06-13 17:27:00,0.68356,0.68356,0.68344,0.68344,186500005.0
2006-06-13 17:28:00,0.68347,0.68347,0.68345,0.68346,41100000.0
2006-06-13 17:29:00,0.68348,0.6835,0.68345,0.68345,157299998.0
2006-06-13 17:30:00,0.68343,0.68343,0.68324,0.68324,185800002.0
2006-06-13 17:31:00,0.68328,0.68332,0.68327,0.68331,53400001.0
2006-06-13 17:32:00,0.68331,0.68335,0.68331,0.68334,60699998.0
2006-06-13 17:33:00,0.68337,0.68337,0.68328,0.68334,145400000.0
2006-06-13 17:34:00,0.68332,0.68336,0.68331,0.68336,145800003.0
2006-06-13 17:35:00,0.6834,0.68343,0.68337,0.68337,94800000.0
2006-06-13 17:36:00,0.68339,0.68339,0.68333,0.68333,159800002.0
2006-06-13 17:37:00,0.68334,0.68337,0.68332,0.68332,132899998.0
2006-06-13 17:38:00,0.68328,0.68328,0.68327,0.68327,59699998.0
2006-06-13 17:39:00,0.68326,0.68329,0.68325,0.68329,90199998.0
2006-06-13 17:40:00,0.68328,0.68332,0.68328,0.68332,124200003.0
2006-06-13 17:41:00,0.68326,0.68334,0.68324,0.68333,138199998.0
2006-06-13 17:42:00,0.6833,0.68334,0.68326,0.68326,101700001.0
2006-06-13 17:43:00,0.68329,0.68329,0.68323,0.68326,104700001.0
2006-06-13 17:44:00,0.68327,0.68333,0.68327,0.68333,41399999.0
2006-06-13 17:45:00,0.68328,0.68328,0.68323,0.68323,201300004.0
2006-06-13 17:46:00,0.68323,0.68323,0.68322,0.68322,89799999.0
2006-06-13 17:47:00,0.68314,0.68318,0.68306,0.68318,166999998.0
2006-06-13 17:48:00,0.68321,0.68321,0.68307,0.68315,39900000.0
2006-06-13 17:49:00,0.68317,0.68317,0.68309,0.6831,126899998.0
2006-06-13 17:50:00,0.68314,0.68319,0.68311,0.68313,105900001.0
2006-06-13 17:51:00,0.68318,0.68323,0.68317,0.68323,195700002.0
2006-06-13 17:52:00,0.6832,0.68325,0.6832,0.68322,49500001.0
2006-06-13 17:53:00,0.68322,0.68323,0.68319,0.68319,99800002.0
2006-06-13 17:54:00,0.6832,0.68328,0.68318,0.68328,103699999.0
2006-06-13 17:55:00,0.68321,0.68322,0.68321,0.68322,6000000.0
2006-06-13 17:56:00,0.68319,0.68321,0.68314,0.68319,188100003.0
2006-06-13 17:57:00,0.68324,0.68331,0.68324,0.68328,146299999.0
2006-06-13 17:58:00,0.68332,0.68336,0.68332,0.68336,117300001.0
2006-06-13 17:59:00,0.6834,0.68342,0.68334,0.68334,154100000.0
2006-06-13 18:00:00,0.68332,0.68339,0.68329,0.68339,128099999.0
2006-06-13 18:01:00,0.68345,0.68351,0.68344,0.68349,1275500000.0
2006-06-13 18:02:00,0.68347,0.68351,0.68344,0.68345,1557200001.0
2006-06-13 18:03:00,0.68345,0.68356,0.68345,0.68351,1716200019.0
2006-06-13 18:04:00,0.68348,0.68354,0.68344,0.6835,882300004.0
2006-06-13 18:05:00,0.68344,0.6835,0.68342,0.68348,1218300013.0
2006-06-13 18:06:00,0.68347,0.68348,0.6834,0.68343,1994700011.0
2006-06-13 18:07:00,0.68347,0.68352,0.68343,0.68348,1589699986.0
2006-06-13 18:09:00,0.68339,0.68348,0.68338,0.68346,876199991.0
2006-06-13 18:10:00,0.6835,0.68353,0.68344,0.68345,1261600001.0
2006-06-13 18:11:00,0.68345,0.68353,0.68345,0.68353,1098500004.0
2006-06-13 18:12:00,0.68349,0.68352,0.68344,0.68344,963299997.0
2006-06-13 18:13:00,0.68347,0.68351,0.68344,0.68344,1009399989.0
2006-06-13 18:14:00,0.68346,0.68363,0.68346,0.68358,1585799998.0
2006-06-13 18:15:00,0.68364,0.68373,0.68361,0.68368,2051099979.0
2006-06-13 18:16:00,0.68369,0.68375,0.6836,0.68366,1009200004.0
2006-06-13 18:17:00,0.68365,0.68367,0.68355,0.68363,894600010.0
2006-06-13 18:18:00,0.68363,0.68365,0.68358,0.68364,699000004.0
2006-06-13 18:19:00,0.68363,0.68363,0.68351,0.68357,819300007.0
2006-06-13 18:20:00,0.6836,0.68367,0.68359,0.68367,769599997.0
2006-06-13 18:21:00,0.68363,0.68364,0.68354,0.68355,985300005.0
2006-06-13 18:22:00,0.68358,0.68358,0.68349,0.68354,1063000002.0
2006-06-13 18:23:00,0.68352,0.6836,0.68351,0.68358,1223900006.0
2006-06-13 18:24:00,0.6835,0.68358,0.68348,0.68348,916699997.0
2006-06-13 18:25:00,0.68347,0.68352,0.68345,0.68347,835700001.0
2006-06-13 18:26:00,0.6835,0.6835,0.68342,0.68346,997300002.0
2006-06-13 18:27:00,0.68345,0.68347,0.68339,0.6834,651099997.0
2006-06-13 18:28:00,0.68339,0.68345,0.68338,0.68345,506900001.0
2006-06-13 18:29:00,0.6834,0.6835,0.68337,0.68348,924499999.0
2006-06-13 18:30:00,0.68349,0.68354,0.68341,0.68353,976699993.0
2006-06-13 18:31:00,0.68351,0.68359,0.68348,0.68353,540999994.0
2006-06-13 18:32:00,0.68354,0.68356,0.68344,0.68349,658800001.0
2006-06-13 18:33:00,0.68353,0.68358,0.68351,0.68358,1188100002.0
2006-06-13 18:34:00,0.68358,0.6836,0.68351,0.68353,1138300001.0
2006-06-13 18:35:00,0.68355,0.68355,0.68352,0.68353,538800001.0
2006-06-13 18:36:00,0.6835,0.68358,0.6835,0.68358,275499996.0
2006-06-13 18:37:00,0.68358,0.6836,0.68353,0.68356,362500001.0
2006-06-13 18:38:00,0.68353,0.68359,0.6835,0.68352,229899998.0
2006-06-13 18:39:00,0.68356,0.6836,0.68353,0.68353,385500001.0
2006-06-13 18:40:00,0.68354,0.68354,0.68347,0.68352,387499997.0
2006-06-13 18:41:00,0.68351,0.68355,0.68345,0.6835,785800001.0
2006-06-13 18:42:00,0.68348,0.68351,0.68342,0.68347,634900002.0
2006-06-13 18:43:00,0.68341,0.68341,0.68334,0.68338,399799998.0
2006-06-13 18:44:00,0.68342,0.68348,0.68339,0.68342,851999991.0
2006-06-13 18:45:00,0.68343,0.68349,0.68341,0.68341,379300002.0
2006-06-13 18:46:00,0.68347,0.68347,0.6834,0.68341,164999999.0
2006-06-13 18:47:00,0.68345,0.68345,0.68334,0.68336,134200002.0
2006-06-13 18:48:00,0.68332,0.68337,0.68323,0.6833,456400004.0
2006-06-13 18:49:00,0.68325,0.68332,0.68325,0.6833,252800000.0
2006-06-13 18:50:00,0.68328,0.68333,0.68328,0.68333,189500000.0
2006-06-13 18:51:00,0.68335,0.68337,0.68332,0.68335,418199995.0
2006-06-13 18:52:00,0.68335,0.68336,0.68329,0.6833,278399998.0
2006-06-13 18:53:00,0.68328,0.68329,0.68318,0.68321,655300003.0
2006-06-13 18:54:00,0.68326,0.68328,0.68321,0.68328,343500000.0
2006-06-13 18:55:00,0.68328,0.68333,0.68324,0.68329,817399995.0
2006-06-13 18:56:00,0.68328,0.68332,0.68323,0.68323,417699995.0
2006-06-13 18:57:00,0.68326,0.6833,0.68325,0.68327,415499997.0
2006-06-13 18:58:00,0.6832,0.68329,0.6832,0.68325,981700002.0
2006-06-13 18:59:00,0.68325,0.68335,0.68325,0.68331,661700000.0
2006-06-13 19:00:00,0.68331,0.68338,0.68331,0.68333,519399998.0
2006-06-13 19:01:00,0.68333,0.6834,0.68333,0.6834,101499999.0
2006-06-13 19:02:00,0.68343,0.68354,0.68343,0.68349,500700000.0
2006-06-13 19:03:00,0.68349,0.68361,0.68349,0.68356,611699999.0
2006-06-13 19:04:00,0.6836,0.68361,0.68353,0.6836,334300001.0
2006-06-13 19:05:00,0.68358,0.68373,0.68358,0.6837,376100002.0
2006-06-13 19:06:00,0.68364,0.68377,0.68364,0.68372,719400002.0
2006-06-13 19:07:00,0.68376,0.68377,0.68365,0.68367,333400000.0
2006-06-13 19:08:00,0.68373,0.68375,0.68359,0.6836,937900006.0
2006-06-13 19:09:00,0.68358,0.68366,0.68356,0.68366,464300004.0
2006-06-13 19:10:00,0.68366,0.68366,0.68353,0.68356,526799992.0
2006-06-13 19:11:00,0.6835,0.68352,0.68341,0.68352,203600005.0
2006-06-13 19:12:00,0.6835,0.68354,0.68348,0.68353,121300000.0
2006-06-13 19:13:00,0.68355,0.68363,0.68355,0.68359,389300003.0
2006-06-13 19:14:00,0.68362,0.68394,0.68361,0.68394,240099998.0
2006-06-13 19:15:00,0.68393,0.68393,0.68369,0.68369,577699998.0
2006-06-13 19:16:00,0.68371,0.68372,0.68366,0.6837,189700000.0
2006-06-13 19:17:00,0.68365,0.68368,0.68359,0.68368,501799991.0
2006-06-13 19:18:00,0.68367,0.68371,0.6836,0.68371,144400002.0
2006-06-13 19:19:00,0.68371,0.6838,0.6837,0.6838,517600004.0
2006-06-13 19:20:00,0.6838,0.68395,0.6838,0.6838,285699999.0
2006-06-13 19:21:00,0.68376,0.68376,0.68356,0.68362,264100004.0
2006-06-13 19:22:00,0.68365,0.6837,0.68362,0.68362,291300003.0
2006-06-13 19:23:00,0.68357,0.6837,0.68357,0.6837,389700001.0
2006-06-13 19:24:00,0.6837,0.68373,0.68366,0.68373,281000000.0
2006-06-13 19:25:00,0.68374,0.68381,0.68368,0.68377,162400004.0
2006-06-13 19:26:00,0.68377,0.68379,0.68369,0.68369,512799994.0
2006-06-13 19:27:00,0.68365,0.68367,0.68354,0.68365,711199998.0
2006-06-13 19:28:00,0.6836,0.68363,0.6835,0.68363,362100002.0
2006-06-13 19:29:00,0.68359,0.68361,0.68349,0.68358,467400005.0
2006-06-13 19:30:00,0.68353,0.68353,0.68346,0.68347,379299999.0
2006-06-13 19:31:00,0.68348,0.68359,0.68348,0.68359,790999999.0
2006-06-13 19:32:00,0.68362,0.68369,0.68357,0.68369,404700001.0
2006-06-13 19:33:00,0.68371,0.68384,0.68366,0.6838,391700004.0
2006-06-13 19:34:00,0.68383,0.68388,0.68376,0.68388,369600006.0
2006-06-13 19:35:00,0.6839,0.68391,0.68383,0.6839,707100002.0
2006-06-13 19:36:00,0.68393,0.68397,0.68383,0.68397,554399997.0
2006-06-13 19:37:00,0.684,0.68404,0.68392,0.68392,443300004.0
2006-06-13 19:38:00,0.68388,0.68388,0.68378,0.68383,334999995.0
2006-06-13 19:39:00,0.68378,0.68383,0.68364,0.68364,828800001.0
2006-06-13 19:40:00,0.68359,0.68375,0.68359,0.6837,627700001.0
2006-06-13 19:41:00,0.68372,0.68375,0.68368,0.68373,713700007.0
2006-06-13 19:42:00,0.68373,0.68373,0.68363,0.68373,254199999.0
2006-06-13 19:43:00,0.68373,0.68373,0.68362,0.68362,182999998.0
2006-06-13 19:44:00,0.68358,0.6837,0.68358,0.68367,395899992.0
2006-06-13 19:45:00,0.6837,0.68373,0.68357,0.68357,318199999.0
2006-06-13 19:46:00,0.6836,0.68362,0.6836,0.6836,195499997.0
2006-06-13 19:47:00,0.68361,0.6837,0.68361,0.6837,72599998.0
2006-06-13 19:48:00,0.68375,0.68381,0.68368,0.6837,66099998.0
2006-06-13 19:49:00,0.68366,0.68368,0.6836,0.68366,227600000.0
2006-06-13 19:50:00,0.68365,0.6837,0.68364,0.6837,405599999.0
2006-06-13 19:51:00,0.6837,0.68373,0.68364,0.6837,517000002.0
2006-06-13 19:52:00,0.68371,0.68378,0.6837,0.6837,279999997.0
2006-06-13 19:53:00,0.68374,0.68375,0.68372,0.68375,173399995.0
2006-06-13 19:54:00,0.68375,0.6838,0.68371,0.6838,74200000.0
2006-06-13 19:55:00,0.68381,0.68381,0.68375,0.68375,106800001.0
2006-06-13 19:56:00,0.68373,0.68375,0.6837,0.68373,145100001.0
2006-06-13 19:57:00,0.68371,0.68376,0.68368,0.6837,634899999.0
2006-06-13 19:58:00,0.68368,0.6837,0.68367,0.68367,304499999.0
2006-06-13 19:59:00,0.68367,0.6837,0.68367,0.68367,439999999.0
2006-06-13 20:00:00,0.68374,0.68378,0.68373,0.68374,241100001.0
2006-06-13 20:01:00,0.68372,0.68377,0.68372,0.68372,171000001.0
2006-06-13 20:02:00,0.68372,0.68372,0.68367,0.68367,159599998.0
2006-06-13 20:03:00,0.6837,0.6837,0.68367,0.6837,172499998.0
2006-06-13 20:04:00,0.68373,0.68383,0.68373,0.68383,207799995.0
2006-06-13 20:05:00,0.68386,0.6839,0.68386,0.6839,137200000.0
2006-06-13 20:06:00,0.68387,0.6839,0.68386,0.68386,101700004.0
2006-06-13 20:07:00,0.6838,0.6838,0.68374,0.68374,120199998.0
2006-06-13 20:08:00,0.68375,0.68378,0.68372,0.68375,774799997.0
2006-06-13 20:09:00,0.68373,0.68375,0.68368,0.68371,170200001.0
2006-06-13 20:10:00,0.68368,0.68368,0.68363,0.68368,130800002.0
2006-06-13 20:11:00,0.68368,0.6837,0.68365,0.6837,292499994.0
2006-06-13 20:12:00,0.6837,0.68372,0.68362,0.6837,1074600000.0
2006-06-13 20:13:00,0.68366,0.68368,0.68358,0.68368,426599996.0
2006-06-13 20:14:00,0.6837,0.6837,0.68363,0.68363,415700000.0
2006-06-13 20:15:00,0.68365,0.68365,0.68357,0.68361,744199995.0
2006-06-13 20:16:00,0.68362,0.68363,0.6836,0.68362,410000002.0
2006-06-13 20:17:00,0.68363,0.68364,0.68357,0.68359,139600004.0
2006-06-13 20:18:00,0.68361,0.68364,0.6836,0.68362,400200005.0
2006-06-13 20:19:00,0.68365,0.68372,0.68361,0.68361,360500002.0
2006-06-13 20:20:00,0.68365,0.68371,0.68364,0.68368,321700002.0
2006-06-13 20:21:00,0.68371,0.68377,0.6837,0.68372,172800001.0
2006-06-13 20:22:00,0.68371,0.68376,0.68369,0.68375,230300002.0
2006-06-13 20:23:00,0.68375,0.68378,0.68375,0.68375,628099995.0
2006-06-13 20:24:00,0.6837,0.68375,0.6837,0.6837,309000002.0
2006-06-13 20:25:00,0.6837,0.68379,0.6837,0.68377,497400001.0
2006-06-13 20:26:00,0.68378,0.6838,0.68373,0.68375,889499990.0
2006-06-13 20:27:00,0.68373,0.68378,0.68372,0.68375,463200000.0
2006-06-13 20:28:00,0.68378,0.68378,0.68372,0.68375,660099997.0
2006-06-13 20:29:00,0.68377,0.68378,0.6837,0.68372,584100000.0
2006-06-13 20:30:00,0.68371,0.68375,0.68363,0.68365,1587700004.0
2006-06-13 20:31:00,0.68365,0.68368,0.68358,0.6836,827699998.0
2006-06-13 20:32:00,0.68363,0.68367,0.68355,0.68363,1634900002.0
2006-06-13 20:33:00,0.68366,0.68379,0.68366,0.68375,314800003.0
2006-06-13 20:34:00,0.68372,0.68378,0.68372,0.68372,449300002.0
2006-06-13 20:35:00,0.68375,0.68375,0.68367,0.68371,343999998.0
2006-06-13 20:36:00,0.68371,0.68373,0.68369,0.68372,425700002.0
2006-06-13 20:37:00,0.68372,0.68376,0.68369,0.68372,548799999.0
2006-06-13 20:38:00,0.6837,0.68374,0.68364,0.68365,907600003.0
2006-06-13 20:39:00,0.68363,0.68366,0.6836,0.68365,546500006.0
2006-06-13 20:40:00,0.68365,0.68372,0.68365,0.68368,411900001.0
2006-06-13 20:41:00,0.68368,0.6837,0.68362,0.68365,352600003.0
2006-06-13 20:42:00,0.68372,0.68381,0.68372,0.68377,97300000.0
2006-06-13 20:43:00,0.68372,0.68372,0.68358,0.68358,707600006.0
2006-06-13 20:44:00,0.68356,0.68372,0.68356,0.68368,900400001.0
2006-06-13 20:45:00,0.68371,0.68374,0.68368,0.68372,369900010.0
2006-06-13 20:46:00,0.68377,0.68377,0.6837,0.68372,193200004.0
2006-06-13 20:47:00,0.68372,0.68378,0.6837,0.68372,692800000.0
2006-06-13 20:48:00,0.6837,0.68378,0.68368,0.6837,695799996.0
2006-06-13 20:49:00,0.68372,0.68379,0.68372,0.68376,192800001.0
2006-06-13 20:50:00,0.68376,0.6838,0.68371,0.68378,1376499994.0
2006-06-13 20:51:00,0.68378,0.6838,0.68375,0.68377,495800001.0
2006-06-13 20:52:00,0.68378,0.68378,0.68367,0.68367,639600000.0
2006-06-13 20:53:00,0.6837,0.68375,0.68366,0.68371,739800005.0
2006-06-13 20:54:00,0.68371,0.68376,0.68366,0.68371,935200004.0
2006-06-13 20:55:00,0.6837,0.6837,0.68362,0.68368,603999997.0
2006-06-13 20:56:00,0.6837,0.68374,0.68359,0.68361,1249199993.0
2006-06-13 20:57:00,0.68357,0.68364,0.68356,0.68357,1307199999.0
2006-06-13 20:58:00,0.68354,0.68362,0.68351,0.68359,734299998.0
2006-06-13 20:59:00,0.68361,0.68369,0.6836,0.68365,1719800008.0
2006-06-13 21:00:00,0.68365,0.68368,0.68357,0.68361,1538999996.0
2006-06-13 21:01:00,0.68358,0.68359,0.6835,0.68359,1267600008.0
2006-06-13 21:02:00,0.68358,0.68358,0.68351,0.68352,531499999.0
2006-06-13 21:03:00,0.68351,0.68358,0.68347,0.68347,579299994.0
2006-06-13 21:04:00,0.68348,0.68351,0.68347,0.68348,630899996.0
2006-06-13 21:05:00,0.68345,0.6835,0.68343,0.68348,557299998.0
2006-06-13 21:06:00,0.68344,0.68347,0.68339,0.68341,571999998.0
2006-06-13 21:07:00,0.68338,0.68346,0.68338,0.6834,139599997.0
2006-06-13 21:08:00,0.68341,0.68346,0.6834,0.68346,128199998.0
2006-06-13 21:09:00,0.68349,0.68356,0.68343,0.68343,399800000.0
2006-06-13 21:10:00,0.68341,0.68343,0.68336,0.68336,53400001.0
2006-06-13 21:11:00,0.68337,0.68343,0.68337,0.68343,268600006.0
2006-06-13 21:12:00,0.68341,0.68348,0.68341,0.68348,109000000.0
2006-06-13 21:13:00,0.68349,0.68351,0.68344,0.68346,431300001.0
2006-06-13 21:14:00,0.6835,0.68353,0.68343,0.68348,722399997.0
2006-06-13 21:15:00,0.68349,0.68358,0.68348,0.68358,394999996.0
2006-06-13 21:16:00,0.68358,0.68369,0.68358,0.68367,335300001.0
2006-06-13 21:17:00,0.68365,0.68367,0.6836,0.68365,203999997.0
2006-06-13 21:18:00,0.68361,0.68365,0.68359,0.68365,98200000.0
2006-06-13 21:19:00,0.68365,0.68373,0.68365,0.6837,379100002.0
2006-06-13 21:20:00,0.68373,0.68373,0.68362,0.68364,1168499993.0
2006-06-13 21:21:00,0.68366,0.68373,0.68365,0.68365,260500004.0
2006-06-13 21:22:00,0.68367,0.68372,0.68366,0.68369,616399999.0
2006-06-13 21:23:00,0.68362,0.68362,0.68352,0.68354,116399998.0
2006-06-13 21:24:00,0.68354,0.68358,0.68353,0.68355,163200003.0
2006-06-13 21:25:00,0.6836,0.68369,0.6836,0.68362,295099999.0
2006-06-13 21:26:00,0.68363,0.68365,0.68356,0.68361,145199996.0
2006-06-13 21:27:00,0.68362,0.68372,0.68362,0.68372,159500000.0
2006-06-13 21:28:00,0.68377,0.68381,0.68372,0.68374,238099999.0
2006-06-13 21:29:00,0.68374,0.68375,0.68373,0.68373,108399999.0
2006-06-13 21:30:00,0.68369,0.68376,0.68369,0.68375,228900000.0
2006-06-13 21:31:00,0.68373,0.68378,0.68372,0.68378,203500003.0
2006-06-13 21:32:00,0.68378,0.68383,0.68378,0.6838,712799994.0
2006-06-13 21:33:00,0.6838,0.68386,0.68375,0.68381,534600004.0
2006-06-13 21:34:00,0.68381,0.68381,0.6837,0.6837,614100002.0
2006-06-13 21:35:00,0.6837,0.68373,0.68364,0.68373,172399999.0
2006-06-13 21:36:00,0.6837,0.6837,0.68365,0.68365,133000001.0
2006-06-13 21:37:00,0.68369,0.68369,0.68364,0.68365,358899999.0
2006-06-13 21:38:00,0.68369,0.68372,0.68364,0.68367,148500000.0
2006-06-13 21:39:00,0.6836,0.6837,0.6836,0.6837,279700000.0
2006-06-13 21:40:00,0.68368,0.68375,0.68365,0.68366,175499998.0
2006-06-13 21:41:00,0.68369,0.68373,0.68369,0.68373,109600000.0
2006-06-13 21:42:00,0.68371,0.68374,0.68369,0.6837,228600002.0
2006-06-13 21:43:00,0.68368,0.68378,0.68368,0.68378,419399994.0
2006-06-13 21:44:00,0.68378,0.68385,0.68378,0.68385,580100003.0
2006-06-13 21:45:00,0.68386,0.68389,0.68386,0.68389,206599998.0
2006-06-13 21:46:00,0.6839,0.68394,0.6839,0.68391,346599999.0
2006-06-13 21:47:00,0.6839,0.68395,0.6839,0.6839,281700002.0
2006-06-13 21:48:00,0.68387,0.68387,0.68376,0.68381,121300001.0
2006-06-13 21:49:00,0.68382,0.68383,0.68381,0.68381,140699999.0
2006-06-13 21:50:00,0.68378,0.6838,0.68375,0.6838,133400001.0
2006-06-13 21:51:00,0.68378,0.6838,0.6837,0.6837,329299996.0
2006-06-13 21:52:00,0.68365,0.68372,0.68365,0.68365,95900001.0
2006-06-13 21:53:00,0.6837,0.6837,0.68368,0.68368,116599996.0
2006-06-13 21:54:00,0.68368,0.6837,0.68365,0.68368,505499999.0
2006-06-13 21:55:00,0.68368,0.6837,0.68365,0.68365,185000001.0
2006-06-13 21:56:00,0.68368,0.68368,0.68365,0.68365,64200002.0
2006-06-13 21:57:00,0.68368,0.6837,0.68365,0.68368,465499992.0
2006-06-13 21:58:00,0.68368,0.6837,0.68368,0.6837,142500000.0
2006-06-13 21:59:00,0.68365,0.68372,0.68365,0.68372,502299998.0
2006-06-13 22:00:00,0.6837,0.68376,0.68368,0.68375,179899999.0
2006-06-13 22:01:00,0.68376,0.6838,0.68373,0.68376,323500003.0
2006-06-13 22:02:00,0.68377,0.68379,0.6837,0.6837,461900002.0
2006-06-13 22:03:00,0.68372,0.68375,0.68366,0.6837,267499997.0
2006-06-13 22:04:00,0.68373,0.68375,0.68367,0.68373,331999994.0
2006-06-13 22:05:00,0.6837,0.68375,0.6837,0.68372,205899999.0
2006-06-13 22:06:00,0.68375,0.68375,0.68372,0.68372,219700005.0
2006-06-13 22:07:00,0.6837,0.68375,0.6837,0.68375,168599998.0
2006-06-13 22:08:00,0.68372,0.68375,0.6837,0.6837,344200004.0
2006-06-13 22:09:00,0.68372,0.68375,0.68372,0.68375,141600001.0
2006-06-13 22:10:00,0.68372,0.68378,0.6837,0.68373,143700004.0
2006-06-13 22:11:00,0.68375,0.68375,0.68372,0.68372,169200002.0
2006-06-13 22:12:00,0.68373,0.68375,0.6837,0.68372,524999995.0
2006-06-13 22:13:00,0.68374,0.68386,0.68374,0.68386,163699998.0
2006-06-13 22:14:00,0.68386,0.6839,0.68382,0.6839,203200001.0
2006-06-13 22:15:00,0.68392,0.68398,0.68389,0.68392,588000009.0
2006-06-13 22:16:00,0.68393,0.68397,0.6839,0.68392,564400008.0
2006-06-13 22:17:00,0.68395,0.68398,0.68389,0.68394,77400001.0
2006-06-13 22:18:00,0.684,0.68409,0.68398,0.68409,244500003.0
2006-06-13 22:19:00,0.68409,0.68409,0.68398,0.68398,280599999.0
2006-06-13 22:20:00,0.68394,0.68394,0.68385,0.68391,58100000.0
2006-06-13 22:21:00,0.68391,0.68391,0.68384,0.68388,450300005.0
2006-06-13 22:22:00,0.68392,0.68398,0.68386,0.68386,287799999.0
2006-06-13 22:23:00,0.68382,0.68393,0.68382,0.68382,450500002.0
2006-06-13 22:24:00,0.68384,0.68387,0.68382,0.68384,343900007.0
2006-06-13 22:25:00,0.6838,0.68393,0.6838,0.68393,252200003.0
2006-06-13 22:26:00,0.68391,0.68391,0.68387,0.68388,269799998.0
2006-06-13 22:27:00,0.68388,0.68391,0.68388,0.68388,143899999.0
2006-06-13 22:28:00,0.68387,0.6839,0.68385,0.68385,227400000.0
2006-06-13 22:29:00,0.6839,0.68392,0.68384,0.68385,325599997.0
2006-06-13 22:30:00,0.68388,0.68388,0.68382,0.68382,104600001.0
2006-06-13 22:31:00,0.68386,0.68389,0.68386,0.68386,133999998.0
2006-06-13 22:32:00,0.68388,0.68388,0.68385,0.68385,284500006.0
2006-06-13 22:33:00,0.68385,0.68388,0.68385,0.68388,148899999.0
2006-06-13 22:34:00,0.68388,0.68388,0.68385,0.68385,336500003.0
2006-06-13 22:35:00,0.68385,0.68388,0.6838,0.68388,251600003.0
2006-06-13 22:36:00,0.6839,0.68395,0.6839,0.68395,212499994.0
2006-06-13 22:37:00,0.68395,0.68395,0.6839,0.6839,311799998.0
2006-06-13 22:38:00,0.68393,0.68393,0.68392,0.68392,84600001.0
2006-06-13 22:39:00,0.68391,0.68391,0.68385,0.6839,255700000.0
2006-06-13 22:40:00,0.68389,0.68391,0.68383,0.68388,496700001.0
2006-06-13 22:41:00,0.68389,0.68397,0.68387,0.68397,226700001.0
2006-06-13 22:42:00,0.68392,0.68404,0.68389,0.68403,322299995.0
2006-06-13 22:43:00,0.68404,0.68404,0.68398,0.68401,152300001.0
2006-06-13 22:44:00,0.68398,0.68398,0.6839,0.68392,151500001.0
2006-06-13 22:45:00,0.68395,0.68403,0.68394,0.68403,93499999.0
2006-06-13 22:46:00,0.68401,0.68405,0.68395,0.68403,135699998.0
2006-06-13 22:47:00,0.6841,0.68415,0.68406,0.68406,84999999.0
2006-06-13 22:48:00,0.68405,0.68415,0.68398,0.68398,299800004.0
2006-06-13 22:49:00,0.68412,0.68416,0.68409,0.6841,172300000.0
2006-06-13 22:50:00,0.68417,0.68423,0.68417,0.68417,63800001.0
2006-06-13 22:51:00,0.68413,0.68413,0.6841,0.68413,137400000.0
2006-06-13 22:52:00,0.68408,0.68408,0.68393,0.68395,122300002.0
2006-06-13 22:53:00,0.68395,0.68395,0.68385,0.68388,206000000.0
2006-06-13 22:54:00,0.68389,0.68393,0.68381,0.68381,125100001.0
2006-06-13 22:55:00,0.68383,0.68385,0.68381,0.68382,127000002.0
2006-06-13 22:56:00,0.6838,0.68388,0.68377,0.68385,132300002.0
2006-06-13 22:57:00,0.6838,0.68382,0.68378,0.68382,99600002.0
2006-06-13 22:58:00,0.68382,0.68385,0.68375,0.6838,463299996.0
2006-06-13 22:59:00,0.6838,0.68383,0.68368,0.68368,303799997.0
2006-06-13 23:00:00,0.68355,0.68388,0.68355,0.68382,132400000.0
2006-06-13 23:01:00,0.68395,0.68412,0.68386,0.68393,241899998.0
2006-06-13 23:02:00,0.6839,0.68408,0.68384,0.68389,99800003.0
2006-06-13 23:03:00,0.68405,0.68425,0.68405,0.68425,127800002.0
2006-06-13 23:04:00,0.6841,0.68421,0.68401,0.68415,161900000.0
2006-06-13 23:05:00,0.6842,0.68422,0.68401,0.68405,203700000.0
2006-06-13 23:06:00,0.68413,0.68435,0.68409,0.68427,240999997.0
2006-06-13 23:07:00,0.68413,0.68444,0.68409,0.68432,268400002.0
2006-06-13 23:08:00,0.68427,0.68439,0.68402,0.68431,294000008.0
2006-06-13 23:09:00,0.68418,0.68439,0.68394,0.68439,181000001.0
2006-06-13 23:10:00,0.68413,0.68434,0.68413,0.68427,98100001.0
2006-06-13 23:11:00,0.68422,0.68448,0.6842,0.68425,94699999.0
2006-06-13 23:12:00,0.68389,0.68441,0.68389,0.68438,138300000.0
2006-06-13 23:13:00,0.6843,0.68445,0.68421,0.68445,255399995.0
2006-06-13 23:14:00,0.68438,0.68444,0.6842,0.68439,112599999.0
2006-06-13 23:15:00,0.68438,0.68438,0.68413,0.68435,120200001.0
2006-06-13 23:16:00,0.68428,0.68443,0.68415,0.68425,291600003.0
2006-06-13 23:17:00,0.68423,0.68453,0.68423,0.68441,229999995.0
2006-06-13 23:18:00,0.6843,0.68444,0.68415,0.6843,157399998.0
2006-06-13 23:19:00,0.68423,0.68434,0.68411,0.68421,144100000.0
2006-06-13 23:20:00,0.68423,0.68436,0.68407,0.68412,91500002.0
2006-06-13 23:21:00,0.68413,0.68425,0.68408,0.68417,115299999.0
2006-06-13 23:22:00,0.6841,0.68424,0.68392,0.68421,158700002.0
2006-06-13 23:23:00,0.68425,0.68434,0.68412,0.68424,117700002.0
2006-06-13 23:24:00,0.68398,0.68425,0.68393,0.68412,193400002.0
2006-06-13 23:25:00,0.68415,0.68428,0.68401,0.68408,116599999.0
2006-06-13 23:26:00,0.68405,0.68436,0.68397,0.68436,169100002.0
2006-06-13 23:27:00,0.68408,0.68414,0.68394,0.68406,193999995.0
2006-06-13 23:28:00,0.68392,0.68392,0.68391,0.68391,33500001.0
2006-06-13 23:29:00,0.68391,0.68392,0.68383,0.68385,133199998.0
2006-06-13 23:30:00,0.68387,0.68391,0.68382,0.68383,111600003.0
2006-06-13 23:31:00,0.68386,0.68392,0.68383,0.6839,219800000.0
2006-06-13 23:32:00,0.68392,0.68392,0.68387,0.6839,142900002.0
2006-06-13 23:33:00,0.68393,0.68393,0.68385,0.6839,248999998.0
2006-06-13 23:34:00,0.68387,0.68387,0.68379,0.68382,177099997.0
2006-06-13 23:35:00,0.68384,0.68384,0.68372,0.6838,150100002.0
2006-06-13 23:36:00,0.68377,0.68377,0.68375,0.68375,41300000.0
2006-06-13 23:37:00,0.68379,0.68385,0.68379,0.68385,132200000.0
2006-06-13 23:38:00,0.68376,0.68379,0.6835,0.6835,83800001.0
2006-06-13 23:39:00,0.68347,0.68348,0.68339,0.68345,283199997.0
2006-06-13 23:40:00,0.68343,0.68343,0.6834,0.6834,44700000.0
2006-06-13 23:41:00,0.68337,0.68337,0.68326,0.68326,70299998.0
2006-06-13 23:42:00,0.68328,0.68331,0.68328,0.68331,72199999.0
2006-06-13 23:43:00,0.68334,0.68334,0.68327,0.68327,114999996.0
2006-06-13 23:44:00,0.68328,0.68328,0.68325,0.68327,104599999.0
2006-06-13 23:45:00,0.68326,0.68327,0.68326,0.68326,77499998.0
2006-06-13 23:46:00,0.68321,0.68327,0.68321,0.68326,34500000.0
2006-06-13 23:47:00,0.68327,0.68329,0.68325,0.68326,134900002.0
2006-06-13 23:48:00,0.68325,0.68328,0.68322,0.68322,74100001.0
2006-06-13 23:49:00,0.6832,0.68323,0.6832,0.68323,31800000.0
2006-06-13 23:50:00,0.6832,0.68328,0.6832,0.68328,42999999.0
2006-06-13 23:51:00,0.68323,0.68327,0.68323,0.68327,29500000.0
2006-06-13 23:52:00,0.68318,0.68325,0.68318,0.68325,42000000.0
2006-06-13 23:53:00,0.68322,0.68331,0.68322,0.68323,123900004.0
2006-06-13 23:54:00,0.68327,0.68327,0.6832,0.6832,111699998.0
2006-06-13 23:55:00,0.68326,0.6833,0.68322,0.6833,116999998.0
2006-06-13 23:56:00,0.68329,0.68335,0.68327,0.68329,173999999.0
2006-06-13 23:57:00,0.6833,0.68332,0.68327,0.68327,202300003.0
2006-06-13 23:58:00,0.6833,0.6833,0.683,0.683,5600000.0
2006-06-13 23:59:00,0.68328,0.68332,0.68327,0.68327,38199999.0
2006-06-14 00:00:00,0.68322,0.68329,0.6832,0.6832,123700001.0
2006-06-14 00:01:00,0.68323,0.68327,0.6832,0.68327,106800001.0
2006-06-14 00:02:00,0.68329,0.68329,0.68326,0.68326,67000000.0
2006-06-14 00:03:00,0.68329,0.68331,0.68322,0.68323,135900000.0
2006-06-14 00:04:00,0.68318,0.68318,0.68308,0.68312,154200002.0
2006-06-14 00:05:00,0.68312,0.68315,0.68312,0.68315,179799996.0
2006-06-14 00:06:00,0.68313,0.6832,0.68313,0.68315,134199997.0
2006-06-14 00:07:00,0.68313,0.6832,0.68313,0.68315,107899999.0
2006-06-14 00:08:00,0.68318,0.68322,0.68317,0.68317,213599999.0
2006-06-14 00:09:00,0.68322,0.68324,0.68318,0.68318,129900001.0
2006-06-14 00:10:00,0.6832,0.6832,0.68315,0.68315,47700000.0
2006-06-14 00:11:00,0.6832,0.6832,0.68313,0.68313,20700000.0
2006-06-14 00:12:00,0.68315,0.68315,0.68315,0.68315,10400000.0
2006-06-14 00:13:00,0.68318,0.68321,0.68318,0.68321,85400001.0
2006-06-14 00:14:00,0.68318,0.68318,0.68317,0.68317,94099998.0
2006-06-14 00:15:00,0.68323,0.68323,0.68317,0.6832,50100001.0
2006-06-14 00:16:00,0.68319,0.68323,0.68319,0.68321,159899997.0
2006-06-14 00:17:00,0.68321,0.68321,0.68313,0.68313,43899998.0
2006-06-14 00:18:00,0.68312,0.68315,0.68312,0.68315,121700000.0
2006-06-14 00:19:00,0.68315,0.68315,0.6831,0.6831,58300002.0
2006-06-14 00:20:00,0.68312,0.68318,0.68312,0.68318,57399999.0
2006-06-14 00:21:00,0.68318,0.68318,0.68314,0.68314,4000000.0
2006-06-14 00:22:00,0.68312,0.68321,0.68312,0.68321,60099999.0
2006-06-14 00:23:00,0.68324,0.68332,0.68324,0.68325,135400002.0
2006-06-14 00:24:00,0.68326,0.68329,0.68323,0.68323,146100001.0
2006-06-14 00:25:00,0.68327,0.68337,0.68327,0.68336,23200000.0
2006-06-14 00:26:00,0.68343,0.68343,0.68337,0.68337,114900003.0
2006-06-14 00:27:00,0.68335,0.68335,0.68323,0.68331,99300001.0
2006-06-14 00:28:00,0.68332,0.68332,0.68324,0.68328,154199994.0
2006-06-14 00:29:00,0.6833,0.6833,0.68322,0.68322,242900002.0
2006-06-14 00:30:00,0.6833,0.6833,0.68325,0.68328,117299999.0
2006-06-14 00:31:00,0.68328,0.6833,0.68328,0.6833,11400000.0
2006-06-14 00:32:00,0.6833,0.68332,0.68328,0.68332,67700002.0
2006-06-14 00:33:00,0.68325,0.6833,0.68325,0.6833,55000000.0
2006-06-14 00:34:00,0.68323,0.68325,0.68318,0.68318,72400000.0
2006-06-14 00:35:00,0.68305,0.68314,0.68305,0.68312,182599998.0
2006-06-14 00:36:00,0.68313,0.68313,0.68312,0.68312,76700000.0
2006-06-14 00:37:00,0.68317,0.68317,0.68315,0.68315,91000000.0
2006-06-14 00:38:00,0.68319,0.68323,0.68315,0.68323,118499996.0
2006-06-14 00:39:00,0.68319,0.68325,0.68319,0.68325,219599997.0
2006-06-14 00:40:00,0.68325,0.68325,0.68318,0.6832,152000005.0
2006-06-14 00:41:00,0.68322,0.68347,0.68322,0.68347,195300004.0
2006-06-14 00:42:00,0.68351,0.68353,0.68351,0.68353,18400000.0
2006-06-14 00:43:00,0.68353,0.68357,0.68353,0.68357,62299998.0
2006-06-14 00:44:00,0.68358,0.68358,0.6835,0.68353,157700000.0
2006-06-14 00:45:00,0.68353,0.68353,0.68353,0.68353,23100000.0
2006-06-14 00:46:00,0.68355,0.6836,0.68354,0.68358,188500001.0
2006-06-14 00:47:00,0.68358,0.6836,0.68358,0.6836,80600002.0
2006-06-14 00:48:00,0.68358,0.6836,0.68358,0.68358,90000000.0
2006-06-14 00:49:00,0.68362,0.68362,0.68355,0.68355,111700002.0
2006-06-14 00:50:00,0.6836,0.6836,0.68355,0.68355,97299999.0
2006-06-14 00:51:00,0.68362,0.68362,0.68352,0.68362,115100002.0
2006-06-14 00:52:00,0.68359,0.68359,0.6833,0.6833,122300000.0
2006-06-14 00:53:00,0.68331,0.68337,0.68331,0.68337,49400000.0
2006-06-14 00:54:00,0.6834,0.6834,0.68337,0.68337,66099998.0
2006-06-14 00:55:00,0.68341,0.68346,0.68341,0.68346,183599998.0
2006-06-14 00:56:00,0.68345,0.6835,0.68342,0.68347,114299997.0
2006-06-14 00:57:00,0.68345,0.68347,0.68341,0.68347,69299999.0
2006-06-14 00:58:00,0.68347,0.68349,0.68343,0.68349,110400000.0
2006-06-14 00:59:00,0.68349,0.68353,0.68349,0.68353,64800000.0
2006-06-14 01:00:00,0.68352,0.68355,0.68352,0.68355,50200000.0
2006-06-14 01:01:00,0.68365,0.68383,0.68359,0.68383,234700005.0
2006-06-14 01:02:00,0.68391,0.68393,0.68386,0.68387,91400001.0
2006-06-14 01:03:00,0.68382,0.68385,0.6838,0.6838,208300000.0
2006-06-14 01:04:00,0.68382,0.68385,0.6838,0.68385,127399998.0
2006-06-14 01:05:00,0.68387,0.68393,0.68387,0.68392,114500002.0
2006-06-14 01:06:00,0.6839,0.68394,0.68388,0.68394,142799998.0
2006-06-14 01:07:00,0.6839,0.68395,0.68387,0.68387,121500000.0
2006-06-14 01:08:00,0.68392,0.68395,0.68385,0.68388,109999999.0
2006-06-14 01:09:00,0.68392,0.68397,0.68389,0.68393,145999998.0
2006-06-14 01:10:00,0.68395,0.68395,0.6839,0.6839,354100003.0
2006-06-14 01:11:00,0.68393,0.68397,0.68393,0.68395,96800002.0
2006-06-14 01:12:00,0.68391,0.68393,0.68389,0.68393,155200004.0
2006-06-14 01:13:00,0.68393,0.68395,0.68393,0.68395,105199998.0
2006-06-14 01:14:00,0.68393,0.68393,0.68387,0.68388,183799999.0
2006-06-14 01:15:00,0.68387,0.68396,0.68387,0.68396,87499998.0
2006-06-14 01:16:00,0.68398,0.68398,0.68393,0.68396,115299999.0
2006-06-14 01:17:00,0.68393,0.68393,0.68388,0.68388,34400000.0
2006-06-14 01:18:00,0.68385,0.68392,0.68385,0.68387,149799999.0
2006-06-14 01:19:00,0.6839,0.68392,0.68387,0.6839,191299995.0
2006-06-14 01:20:00,0.6839,0.6839,0.68382,0.68386,165000001.0
2006-06-14 01:21:00,0.68383,0.68385,0.68382,0.68385,44000001.0
2006-06-14 01:22:00,0.68388,0.68388,0.68382,0.68385,66400000.0
2006-06-14 01:23:00,0.68385,0.68387,0.68381,0.68382,63000001.0
2006-06-14 01:24:00,0.68383,0.68385,0.68383,0.68385,11200000.0
2006-06-14 01:25:00,0.68383,0.68383,0.68383,0.68383,16700001.0
2006-06-14 01:26:00,0.68385,0.68385,0.6838,0.6838,51100000.0
2006-06-14 01:27:00,0.68385,0.68385,0.6838,0.6838,161899998.0
2006-06-14 01:28:00,0.68388,0.68388,0.68383,0.68383,285200001.0
2006-06-14 01:29:00,0.68385,0.68388,0.68382,0.68388,63800001.0
2006-06-14 01:30:00,0.68383,0.68384,0.68382,0.68384,89500000.0
2006-06-14 01:31:00,0.6838,0.68382,0.68374,0.68374,26600000.0
2006-06-14 01:32:00,0.68372,0.68378,0.68371,0.68378,177300003.0
2006-06-14 01:33:00,0.68375,0.68383,0.68375,0.68378,110000002.0
2006-06-14 01:34:00,0.68378,0.68378,0.68376,0.68376,128700001.0
2006-06-14 01:35:00,0.68378,0.6838,0.68375,0.68375,96599997.0
2006-06-14 01:36:00,0.68378,0.6839,0.68377,0.68386,188600003.0
2006-06-14 01:37:00,0.6839,0.68392,0.68386,0.68387,126100001.0
2006-06-14 01:38:00,0.68382,0.68389,0.6838,0.68382,110000002.0
2006-06-14 01:39:00,0.68385,0.68387,0.6838,0.68387,166200002.0
2006-06-14 01:40:00,0.68384,0.68389,0.68383,0.68383,176600003.0
2006-06-14 01:41:00,0.68384,0.68392,0.68384,0.68392,129799999.0
2006-06-14 01:42:00,0.68393,0.68395,0.6839,0.68392,209799997.0
2006-06-14 01:43:00,0.6839,0.68396,0.6839,0.68396,79100000.0
2006-06-14 01:44:00,0.68395,0.68395,0.6839,0.68395,91799998.0
2006-06-14 01:45:00,0.684,0.68403,0.68395,0.684,55099999.0
2006-06-14 01:46:00,0.68399,0.68399,0.68394,0.68395,148700003.0
2006-06-14 01:47:00,0.684,0.68402,0.684,0.68402,130199996.0
2006-06-14 01:48:00,0.68398,0.684,0.68394,0.684,124299999.0
2006-06-14 01:49:00,0.68398,0.68402,0.68393,0.68394,154300000.0
2006-06-14 01:50:00,0.68395,0.684,0.68395,0.68395,111000003.0
2006-06-14 01:51:00,0.68402,0.68402,0.68396,0.68399,123800001.0
2006-06-14 01:52:00,0.68396,0.68397,0.68392,0.68392,111700003.0
2006-06-14 01:53:00,0.68388,0.68394,0.68388,0.6839,115600001.0
2006-06-14 01:54:00,0.68387,0.68388,0.68375,0.68387,141200001.0
2006-06-14 01:55:00,0.68387,0.6839,0.68385,0.68388,125299999.0
2006-06-14 01:56:00,0.68387,0.68388,0.68382,0.68384,274600005.0
2006-06-14 01:57:00,0.68383,0.68389,0.68383,0.68389,36300001.0
2006-06-14 01:58:00,0.68386,0.68387,0.68385,0.68387,64000001.0
2006-06-14 01:59:00,0.68385,0.68385,0.68382,0.68382,89499999.0
2006-06-14 02:00:00,0.68381,0.6839,0.68381,0.68383,232799996.0
2006-06-14 02:01:00,0.6839,0.68391,0.68383,0.68386,275399996.0
2006-06-14 02:02:00,0.68382,0.68389,0.68382,0.68389,101999998.0
2006-06-14 02:03:00,0.68385,0.68387,0.68385,0.68387,66299999.0
2006-06-14 02:04:00,0.68387,0.68398,0.68385,0.68391,91699997.0
2006-06-14 02:05:00,0.68386,0.68392,0.68383,0.6839,197299998.0
2006-06-14 02:06:00,0.68387,0.68392,0.68378,0.68383,190399998.0
2006-06-14 02:07:00,0.68388,0.6839,0.68381,0.68382,246500001.0
2006-06-14 02:08:00,0.68383,0.68388,0.68381,0.68381,120800000.0
2006-06-14 02:09:00,0.6839,0.68392,0.68378,0.68378,76800002.0
2006-06-14 02:10:00,0.68385,0.68385,0.68372,0.68372,176800000.0
2006-06-14 02:11:00,0.68372,0.68375,0.68369,0.68369,50200000.0
2006-06-14 02:12:00,0.68377,0.68378,0.68373,0.68376,147600004.0
2006-06-14 02:13:00,0.68377,0.68383,0.68376,0.68383,134899998.0
2006-06-14 02:14:00,0.68376,0.6838,0.68375,0.68375,67000003.0
2006-06-14 02:15:00,0.68372,0.6838,0.68372,0.68378,127900001.0
2006-06-14 02:16:00,0.68378,0.6838,0.68373,0.68377,157800002.0
2006-06-14 02:17:00,0.68373,0.68378,0.68373,0.68373,138200001.0
2006-06-14 02:18:00,0.6837,0.68379,0.68367,0.68367,179600001.0
2006-06-14 02:19:00,0.68371,0.68371,0.68366,0.68366,111900001.0
2006-06-14 02:20:00,0.68362,0.68368,0.68362,0.68365,114499999.0
2006-06-14 02:21:00,0.68357,0.68357,0.68353,0.68354,95000001.0
2006-06-14 02:22:00,0.68352,0.68357,0.68352,0.68357,104400001.0
2006-06-14 02:23:00,0.68355,0.68355,0.6835,0.68353,126700001.0
2006-06-14 02:24:00,0.68353,0.68357,0.68348,0.68356,106899999.0
2006-06-14 02:25:00,0.68361,0.68365,0.68358,0.68365,79400003.0
2006-06-14 02:26:00,0.68363,0.68363,0.68358,0.68362,157200003.0
2006-06-14 02:27:00,0.6836,0.68364,0.68359,0.6836,204599999.0
2006-06-14 02:28:00,0.68363,0.68367,0.68357,0.68357,140399998.0
2006-06-14 02:29:00,0.6836,0.68365,0.6836,0.68363,152400003.0
2006-06-14 02:30:00,0.68357,0.68362,0.68357,0.68362,147500003.0
2006-06-14 02:31:00,0.68355,0.68363,0.68355,0.6836,110399999.0
2006-06-14 02:32:00,0.6836,0.6836,0.68358,0.6836,97299999.0
2006-06-14 02:33:00,0.6836,0.6836,0.68357,0.6836,98899998.0
2006-06-14 02:34:00,0.6836,0.68363,0.6836,0.68361,116500003.0
2006-06-14 02:35:00,0.68361,0.68366,0.6836,0.6836,75000001.0
2006-06-14 02:36:00,0.68362,0.68367,0.68358,0.68363,220899998.0
2006-06-14 02:37:00,0.68361,0.68365,0.68358,0.68365,148199999.0
2006-06-14 02:38:00,0.68366,0.68368,0.68363,0.68368,184800001.0
2006-06-14 02:39:00,0.68367,0.68367,0.6836,0.6836,98599998.0
2006-06-14 02:40:00,0.68363,0.68364,0.68358,0.68364,113800002.0
2006-06-14 02:41:00,0.6836,0.68368,0.6836,0.68365,244000005.0
2006-06-14 02:42:00,0.6836,0.68365,0.6836,0.68365,78900000.0
2006-06-14 02:43:00,0.68366,0.6837,0.68362,0.68362,155300003.0
2006-06-14 02:44:00,0.68362,0.68367,0.68362,0.68365,226599998.0
2006-06-14 02:45:00,0.68361,0.68365,0.68361,0.68363,62100001.0
2006-06-14 02:46:00,0.68361,0.68368,0.68361,0.68362,125500005.0
2006-06-14 02:47:00,0.68364,0.68365,0.68364,0.68365,31800000.0
2006-06-14 02:48:00,0.68369,0.68372,0.68369,0.68372,63200001.0
2006-06-14 02:49:00,0.68381,0.68381,0.68374,0.68375,196500000.0
2006-06-14 02:50:00,0.68375,0.6838,0.68373,0.68376,151900004.0
2006-06-14 02:51:00,0.6837,0.6837,0.68363,0.68367,95599998.0
2006-06-14 02:52:00,0.68368,0.6837,0.68365,0.6837,107000002.0
2006-06-14 02:53:00,0.68368,0.68368,0.68361,0.68368,121000003.0
2006-06-14 02:54:00,0.68366,0.6837,0.68364,0.68364,120100001.0
2006-06-14 02:55:00,0.68364,0.68375,0.68364,0.6837,180199997.0
2006-06-14 02:56:00,0.68366,0.68366,0.68363,0.68366,109599999.0
2006-06-14 02:57:00,0.68364,0.68371,0.68364,0.68371,31000000.0
2006-06-14 02:58:00,0.68373,0.68376,0.68366,0.68376,49900000.0
2006-06-14 02:59:00,0.68374,0.68377,0.68373,0.68375,67000002.0
2006-06-14 03:00:00,0.68375,0.68375,0.68373,0.68373,123500004.0
2006-06-14 03:01:00,0.68369,0.68374,0.68368,0.68371,46000000.0
2006-06-14 03:02:00,0.68373,0.68373,0.68372,0.68372,62400000.0
2006-06-14 03:03:00,0.68367,0.6837,0.68365,0.68367,87599999.0
2006-06-14 03:04:00,0.68368,0.6837,0.68365,0.68365,244599998.0
2006-06-14 03:05:00,0.68368,0.68372,0.68361,0.68363,146600000.0
2006-06-14 03:06:00,0.68366,0.68367,0.68359,0.68366,42500000.0
2006-06-14 03:07:00,0.6836,0.68365,0.6836,0.68365,98300001.0
2006-06-14 03:08:00,0.68366,0.68376,0.68365,0.68375,122800002.0
2006-06-14 03:09:00,0.68372,0.6838,0.68368,0.68371,195400000.0
2006-06-14 03:10:00,0.68377,0.68382,0.68377,0.68378,131800000.0
2006-06-14 03:11:00,0.6838,0.68384,0.68369,0.68369,74399998.0
2006-06-14 03:12:00,0.68373,0.68383,0.68373,0.68378,76900001.0
2006-06-14 03:13:00,0.68376,0.68377,0.68376,0.68377,28199999.0
2006-06-14 03:14:00,0.68371,0.68375,0.68371,0.68373,197100004.0
2006-06-14 03:15:00,0.68373,0.68374,0.68367,0.68373,57900000.0
2006-06-14 03:16:00,0.68372,0.68372,0.68365,0.68365,41000000.0
2006-06-14 03:17:00,0.6837,0.6837,0.68365,0.68368,113000001.0
2006-06-14 03:18:00,0.68369,0.6837,0.68364,0.68369,103800002.0
2006-06-14 03:19:00,0.68367,0.68368,0.68367,0.68368,19900000.0
2006-06-14 03:20:00,0.6837,0.6837,0.68365,0.68365,24600001.0
2006-06-14 03:21:00,0.68365,0.68372,0.68365,0.68372,47100001.0
2006-06-14 03:22:00,0.68371,0.68373,0.68369,0.68373,39299999.0
2006-06-14 03:23:00,0.68371,0.68377,0.68371,0.68376,109500000.0
2006-06-14 03:24:00,0.68376,0.68377,0.68376,0.68377,30400000.0
2006-06-14 03:25:00,0.68372,0.68372,0.68372,0.68372,8800000.0
2006-06-14 03:26:00,0.68383,0.68386,0.68377,0.68377,117100002.0
2006-06-14 03:27:00,0.68377,0.68383,0.68377,0.6838,144600003.0
2006-06-14 03:28:00,0.6838,0.68388,0.6838,0.68386,59900000.0
2006-06-14 03:29:00,0.6838,0.68381,0.68377,0.68377,118099998.0
2006-06-14 03:30:00,0.68372,0.68372,0.68367,0.68369,75099998.0
2006-06-14 03:31:00,0.68372,0.68372,0.68368,0.68368,82100000.0
2006-06-14 03:32:00,0.68368,0.68374,0.68368,0.68371,95800000.0
2006-06-14 03:33:00,0.68369,0.68378,0.68366,0.68378,57399999.0
2006-06-14 03:34:00,0.68379,0.68379,0.68369,0.6837,140900002.0
2006-06-14 03:35:00,0.68366,0.6837,0.68364,0.6837,164800002.0
2006-06-14 03:36:00,0.6837,0.6837,0.68368,0.68368,23900000.0
2006-06-14 03:37:00,0.68368,0.6837,0.68364,0.68368,155999998.0
2006-06-14 03:38:00,0.6837,0.6837,0.68365,0.68365,168500002.0
2006-06-14 03:39:00,0.68365,0.6837,0.68365,0.6837,24600000.0
2006-06-14 03:40:00,0.68366,0.6837,0.68364,0.6837,107200002.0
2006-06-14 03:41:00,0.68368,0.6837,0.68363,0.6837,95300000.0
2006-06-14 03:42:00,0.6837,0.6837,0.68367,0.6837,47199999.0
2006-06-14 03:43:00,0.68366,0.68373,0.68366,0.6837,92900001.0
2006-06-14 03:44:00,0.68367,0.68367,0.68367,0.68367,76400000.0
2006-06-14 03:45:00,0.68363,0.68364,0.68363,0.68364,23300000.0
2006-06-14 03:46:00,0.68361,0.68364,0.68361,0.68363,70300001.0
2006-06-14 03:47:00,0.68363,0.68363,0.68348,0.68353,173700004.0
2006-06-14 03:48:00,0.68354,0.68361,0.68354,0.68361,11200000.0
2006-06-14 03:49:00,0.68359,0.68359,0.68353,0.68358,176199998.0
2006-06-14 03:50:00,0.68355,0.68358,0.68355,0.68358,91900002.0
2006-06-14 03:51:00,0.68357,0.68362,0.68356,0.6836,74399998.0
2006-06-14 03:52:00,0.68361,0.68361,0.68357,0.68357,54800000.0
2006-06-14 03:53:00,0.6836,0.6836,0.68356,0.68357,124299997.0
2006-06-14 03:54:00,0.68361,0.68361,0.68354,0.68355,158699999.0
2006-06-14 03:55:00,0.68357,0.6836,0.68356,0.68356,242499999.0
2006-06-14 03:56:00,0.68355,0.68355,0.68348,0.68348,31500000.0
2006-06-14 03:57:00,0.68353,0.68353,0.68353,0.68353,73299999.0
2006-06-14 03:58:00,0.68346,0.68354,0.68346,0.68351,113900001.0
2006-06-14 03:59:00,0.6835,0.68359,0.6835,0.68357,63299997.0
2006-06-14 04:00:00,0.68358,0.68358,0.68355,0.68355,73700003.0
2006-06-14 04:01:00,0.6835,0.68355,0.6835,0.68355,80499999.0
2006-06-14 04:02:00,0.68354,0.68358,0.68352,0.68357,76700000.0
2006-06-14 04:03:00,0.68364,0.68364,0.6836,0.68363,86100001.0
2006-06-14 04:04:00,0.68364,0.68364,0.68358,0.68358,110000002.0
2006-06-14 04:05:00,0.6836,0.6836,0.68358,0.68358,55200001.0
2006-06-14 04:06:00,0.68358,0.68358,0.68358,0.68358,28000000.0
2006-06-14 04:07:00,0.68358,0.68358,0.68357,0.68357,5600000.0
2006-06-14 04:08:00,0.68357,0.68357,0.68355,0.68355,12000000.0
2006-06-14 04:09:00,0.68361,0.68365,0.68358,0.68362,140500000.0
2006-06-14 04:10:00,0.6836,0.6836,0.68358,0.68358,47800000.0
2006-06-14 04:11:00,0.6836,0.68362,0.68355,0.68355,154399999.0
2006-06-14 04:12:00,0.68358,0.68358,0.68358,0.68358,35299999.0
2006-06-14 04:13:00,0.6836,0.6836,0.6836,0.6836,12500000.0
2006-06-14 04:14:00,0.68355,0.68355,0.68352,0.68352,2700000.0
2006-06-14 04:15:00,0.68358,0.68362,0.68357,0.6836,72600001.0
2006-06-14 04:16:00,0.68358,0.6836,0.68358,0.6836,19100000.0
2006-06-14 04:17:00,0.68358,0.68358,0.68357,0.68357,39000000.0
2006-06-14 04:18:00,0.6836,0.6836,0.6836,0.6836,53400000.0
2006-06-14 04:19:00,0.68358,0.6836,0.68357,0.68357,149000004.0
2006-06-14 04:20:00,0.68357,0.6836,0.68357,0.68358,84400001.0
2006-06-14 04:21:00,0.68361,0.68364,0.68361,0.68361,231600005.0
2006-06-14 04:22:00,0.68358,0.68365,0.68356,0.68356,180600001.0
2006-06-14 04:23:00,0.68362,0.68362,0.68362,0.68362,33500000.0
2006-06-14 04:24:00,0.68355,0.6836,0.68355,0.6836,96200002.0
2006-06-14 04:25:00,0.6836,0.6836,0.6836,0.6836,65599999.0
2006-06-14 04:26:00,0.68352,0.6836,0.68352,0.6836,43800001.0
2006-06-14 04:27:00,0.6836,0.68363,0.68355,0.68363,83200000.0
2006-06-14 04:28:00,0.68364,0.68366,0.68356,0.68356,160400001.0
2006-06-14 04:29:00,0.68358,0.68358,0.68358,0.68358,37499998.0
2006-06-14 04:30:00,0.68359,0.68366,0.68358,0.68358,87700000.0
2006-06-14 04:31:00,0.68358,0.6836,0.68355,0.68358,179499997.0
2006-06-14 04:32:00,0.68362,0.68362,0.6836,0.68362,33500000.0
2006-06-14 04:33:00,0.68362,0.6837,0.68362,0.68364,120700004.0
2006-06-14 04:34:00,0.68363,0.68365,0.68362,0.68363,136700000.0
2006-06-14 04:35:00,0.68367,0.68367,0.68365,0.68365,14800000.0
2006-06-14 04:36:00,0.68371,0.68372,0.68364,0.68369,96600002.0
2006-06-14 04:37:00,0.6836,0.68365,0.6836,0.68362,115700000.0
2006-06-14 04:38:00,0.68362,0.6837,0.68361,0.6837,113500001.0
2006-06-14 04:39:00,0.68367,0.68368,0.6836,0.68365,130500001.0
2006-06-14 04:40:00,0.6837,0.6837,0.68368,0.68368,8600000.0
2006-06-14 04:41:00,0.68372,0.68376,0.6837,0.68371,142699998.0
2006-06-14 04:42:00,0.68372,0.68372,0.68365,0.6837,88799997.0
2006-06-14 04:43:00,0.68368,0.6837,0.68367,0.68368,203499999.0
2006-06-14 04:44:00,0.68365,0.68372,0.68365,0.68372,255300003.0
2006-06-14 04:45:00,0.68365,0.6837,0.68365,0.6837,149399999.0
2006-06-14 04:46:00,0.68368,0.6837,0.68368,0.6837,167900000.0
2006-06-14 04:47:00,0.6837,0.68374,0.68368,0.68371,218399996.0
2006-06-14 04:48:00,0.68371,0.68373,0.68371,0.68371,44399999.0
2006-06-14 04:49:00,0.68372,0.68375,0.6837,0.68375,205700004.0
2006-06-14 04:50:00,0.68373,0.68375,0.68368,0.68372,80400002.0
2006-06-14 04:51:00,0.68368,0.68368,0.6836,0.6836,122900002.0
2006-06-14 04:52:00,0.68362,0.68365,0.68362,0.68365,39100000.0
2006-06-14 04:53:00,0.68365,0.68368,0.6836,0.68365,199400001.0
2006-06-14 04:54:00,0.68366,0.68368,0.68366,0.68366,85400001.0
2006-06-14 04:55:00,0.68364,0.68371,0.68364,0.68364,149200001.0
2006-06-14 04:56:00,0.68362,0.68372,0.68362,0.68372,43500000.0
2006-06-14 04:57:00,0.6837,0.68376,0.6837,0.68376,63000000.0
2006-06-14 04:58:00,0.68372,0.68375,0.68372,0.68375,87299999.0
2006-06-14 04:59:00,0.68375,0.68375,0.68372,0.68372,89500000.0
2006-06-14 05:00:00,0.6837,0.68373,0.6837,0.68373,101599999.0
2006-06-14 05:01:00,0.6837,0.68377,0.6837,0.68373,245199999.0
2006-06-14 05:02:00,0.68373,0.68373,0.68373,0.68373,31900000.0
2006-06-14 05:03:00,0.68378,0.68378,0.68373,0.68373,122900001.0
2006-06-14 05:04:00,0.6837,0.68373,0.6837,0.68373,59700000.0
2006-06-14 05:05:00,0.68378,0.68378,0.68378,0.68378,32700001.0
2006-06-14 05:06:00,0.68373,0.68373,0.6837,0.6837,8800000.0
2006-06-14 05:07:00,0.6837,0.6837,0.6837,0.6837,39000000.0
2006-06-14 05:08:00,0.68373,0.68375,0.6837,0.6837,127399997.0
2006-06-14 05:09:00,0.6837,0.68378,0.6837,0.68378,56000000.0
2006-06-14 05:10:00,0.68372,0.68373,0.68372,0.68373,3200000.0
2006-06-14 05:11:00,0.68373,0.68375,0.6837,0.6837,170300001.0
2006-06-14 05:12:00,0.68378,0.68378,0.68373,0.68373,71000000.0
2006-06-14 05:13:00,0.68375,0.68375,0.6837,0.68375,148500000.0
2006-06-14 05:14:00,0.68375,0.68375,0.68368,0.68372,113100001.0
2006-06-14 05:15:00,0.68373,0.68373,0.68372,0.68372,13000000.0
2006-06-14 05:16:00,0.68375,0.68378,0.6837,0.68378,235800002.0
2006-06-14 05:17:00,0.68375,0.68375,0.68372,0.68375,192700003.0
2006-06-14 05:18:00,0.6837,0.68375,0.6837,0.6837,161499999.0
2006-06-14 05:19:00,0.68375,0.68375,0.68375,0.68375,36699999.0
2006-06-14 05:20:00,0.68373,0.68373,0.68373,0.68373,4800000.0
2006-06-14 05:21:00,0.68373,0.68373,0.68373,0.68373,55099998.0
2006-06-14 05:22:00,0.68371,0.68371,0.68358,0.68365,144500001.0
2006-06-14 05:23:00,0.68361,0.68365,0.68361,0.68362,51799999.0
2006-06-14 05:24:00,0.6836,0.6836,0.68355,0.68355,205099996.0
2006-06-14 05:25:00,0.6836,0.6836,0.6836,0.6836,47099998.0
2006-06-14 05:26:00,0.68358,0.68362,0.68355,0.68355,230399995.0
2006-06-14 05:27:00,0.68358,0.68358,0.68358,0.68358,43099998.0
2006-06-14 05:28:00,0.68358,0.68362,0.68358,0.68358,92100002.0
2006-06-14 05:29:00,0.68362,0.68364,0.6836,0.6836,48499999.0
2006-06-14 05:30:00,0.68361,0.68364,0.6836,0.6836,54500000.0
2006-06-14 05:31:00,0.68362,0.68366,0.68362,0.68366,37099999.0
2006-06-14 05:32:00,0.68365,0.68369,0.68365,0.68368,291400000.0
2006-06-14 05:33:00,0.6837,0.6837,0.68359,0.68362,145900000.0
2006-06-14 05:34:00,0.6836,0.68365,0.6836,0.68362,99199999.0
2006-06-14 05:35:00,0.68368,0.6837,0.68367,0.68367,64600002.0
2006-06-14 05:36:00,0.68362,0.68362,0.68362,0.68362,9700000.0
2006-06-14 05:37:00,0.68362,0.68363,0.6836,0.68363,71899999.0
2006-06-14 05:38:00,0.68367,0.68371,0.68367,0.68371,27900000.0
2006-06-14 05:39:00,0.6837,0.6837,0.68367,0.68367,60099998.0
2006-06-14 05:40:00,0.6837,0.6837,0.6836,0.68361,72600001.0
2006-06-14 05:41:00,0.68361,0.68365,0.6836,0.68365,91300002.0
2006-06-14 05:42:00,0.68363,0.68369,0.68359,0.68364,148899998.0
2006-06-14 05:43:00,0.68361,0.68362,0.6836,0.68362,103800000.0
2006-06-14 05:44:00,0.68368,0.68368,0.68365,0.68365,63400002.0
2006-06-14 05:45:00,0.68362,0.68365,0.68358,0.68358,56599998.0
2006-06-14 05:46:00,0.68365,0.68365,0.68365,0.68365,25200001.0
2006-06-14 05:47:00,0.6836,0.68368,0.6836,0.68365,232399998.0
2006-06-14 05:48:00,0.68363,0.68363,0.68363,0.68363,51500001.0
2006-06-14 05:49:00,0.68365,0.68368,0.6836,0.6836,58200000.0
2006-06-14 05:50:00,0.68365,0.68368,0.68365,0.68365,129500000.0
2006-06-14 05:51:00,0.68368,0.68368,0.6836,0.68365,66999999.0
2006-06-14 05:52:00,0.68364,0.68369,0.6836,0.68366,140400004.0
2006-06-14 05:53:00,0.68365,0.68368,0.68361,0.68365,121200001.0
2006-06-14 05:54:00,0.68362,0.68368,0.68362,0.68365,75100003.0
2006-06-14 05:55:00,0.68362,0.6837,0.68362,0.68364,153400002.0
2006-06-14 05:56:00,0.68361,0.68365,0.6836,0.68365,80899999.0
2006-06-14 05:57:00,0.68364,0.68368,0.68362,0.68362,263199998.0
2006-06-14 05:58:00,0.68362,0.68363,0.68361,0.68361,86999998.0
2006-06-14 05:59:00,0.68363,0.68363,0.6836,0.68361,129400003.0
2006-06-14 06:00:00,0.68365,0.68365,0.68362,0.68365,126200002.0
2006-06-14 06:01:00,0.68358,0.68363,0.68358,0.6836,204200002.0
2006-06-14 06:02:00,0.68365,0.68366,0.68363,0.68363,142099999.0
2006-06-14 06:03:00,0.68369,0.6837,0.68366,0.68366,130200001.0
2006-06-14 06:04:00,0.68366,0.68372,0.68362,0.6837,163800003.0
2006-06-14 06:05:00,0.68369,0.68373,0.68369,0.68369,124699999.0
2006-06-14 06:06:00,0.68367,0.68374,0.68365,0.68367,103900001.0
2006-06-14 06:07:00,0.68372,0.68378,0.68371,0.68378,226199999.0
2006-06-14 06:08:00,0.68372,0.68372,0.6836,0.68365,49699999.0
2006-06-14 06:09:00,0.68364,0.68372,0.68364,0.68372,66600000.0
2006-06-14 06:10:00,0.6837,0.6837,0.68366,0.68366,101300004.0
2006-06-14 06:11:00,0.68366,0.68366,0.68363,0.68366,95599998.0
2006-06-14 06:12:00,0.68367,0.68371,0.68367,0.68367,105200004.0
2006-06-14 06:13:00,0.68365,0.6837,0.68365,0.6837,96099999.0
2006-06-14 06:14:00,0.68366,0.68371,0.6836,0.68368,77100000.0
2006-06-14 06:15:00,0.68367,0.6837,0.68365,0.68365,51000000.0
2006-06-14 06:16:00,0.6837,0.6837,0.68365,0.6837,169900001.0
2006-06-14 06:17:00,0.6837,0.68378,0.6837,0.68373,198199999.0
2006-06-14 06:18:00,0.68376,0.68378,0.68375,0.68378,181100001.0
2006-06-14 06:19:00,0.68373,0.68381,0.68373,0.68377,98300000.0
2006-06-14 06:20:00,0.68374,0.68377,0.68374,0.68377,115699999.0
2006-06-14 06:21:00,0.68378,0.68378,0.68377,0.68377,73400002.0
2006-06-14 06:22:00,0.68375,0.68375,0.68375,0.68375,14400000.0
2006-06-14 06:23:00,0.68375,0.6838,0.68375,0.6838,228000000.0
2006-06-14 06:24:00,0.68379,0.68388,0.68374,0.68379,79299999.0
2006-06-14 06:25:00,0.68383,0.68392,0.6838,0.68383,227800001.0
2006-06-14 06:26:00,0.68379,0.68387,0.68379,0.68382,181599999.0
2006-06-14 06:27:00,0.68384,0.6839,0.68384,0.68388,155999999.0
2006-06-14 06:28:00,0.684,0.684,0.68388,0.68392,199900000.0
2006-06-14 06:29:00,0.68398,0.68402,0.68393,0.68397,128300001.0
2006-06-14 06:30:00,0.68391,0.684,0.68391,0.684,98500000.0
2006-06-14 06:31:00,0.68394,0.68399,0.68392,0.68399,248300004.0
2006-06-14 06:32:00,0.68393,0.68397,0.6839,0.68395,69400001.0
2006-06-14 06:33:00,0.68393,0.68393,0.68393,0.68393,47099998.0
2006-06-14 06:34:00,0.6839,0.68395,0.6839,0.68395,123700001.0
2006-06-14 06:35:00,0.68394,0.68406,0.68394,0.68397,209200001.0
2006-06-14 06:36:00,0.68397,0.68405,0.68397,0.68405,154000003.0
2006-06-14 06:37:00,0.684,0.68404,0.68393,0.68403,171700001.0
2006-06-14 06:38:00,0.68401,0.68402,0.68395,0.684,134799999.0
2006-06-14 06:39:00,0.684,0.68403,0.68399,0.68399,173800002.0
2006-06-14 06:40:00,0.68402,0.68406,0.68399,0.68406,104200001.0
2006-06-14 06:41:00,0.68403,0.68403,0.68403,0.68403,1500000.0
2006-06-14 06:42:00,0.684,0.684,0.68394,0.684,96700001.0
2006-06-14 06:43:00,0.68397,0.68399,0.68394,0.68399,121800001.0
2006-06-14 06:44:00,0.68402,0.68404,0.68402,0.68404,107299998.0
2006-06-14 06:45:00,0.6841,0.6841,0.68397,0.68397,182800001.0
2006-06-14 06:46:00,0.68408,0.68426,0.68408,0.68417,215100002.0
2006-06-14 06:47:00,0.68416,0.68427,0.68416,0.68427,32499999.0
2006-06-14 06:48:00,0.68426,0.68426,0.68417,0.68418,43200000.0
2006-06-14 06:49:00,0.68421,0.68421,0.68419,0.68419,18300000.0
2006-06-14 06:50:00,0.68416,0.68426,0.68416,0.68425,102700001.0
2006-06-14 06:51:00,0.68422,0.6843,0.6841,0.6841,71499998.0
2006-06-14 06:52:00,0.684,0.68405,0.684,0.68405,123700002.0
2006-06-14 06:53:00,0.68395,0.68402,0.68395,0.68396,155199998.0
2006-06-14 06:54:00,0.68402,0.68402,0.68386,0.68386,137300000.0
2006-06-14 06:55:00,0.6839,0.68396,0.6839,0.68391,169900003.0
2006-06-14 06:56:00,0.68385,0.68389,0.68382,0.68382,203300000.0
2006-06-14 06:57:00,0.6838,0.68382,0.68376,0.68382,132399999.0
2006-06-14 06:58:00,0.68388,0.68395,0.68387,0.68387,92200001.0
2006-06-14 06:59:00,0.6839,0.68398,0.6839,0.68397,108600000.0
2006-06-14 07:00:00,0.6839,0.68398,0.6839,0.68398,60800001.0
2006-06-14 07:01:00,0.68397,0.68398,0.68392,0.68392,141000000.0
2006-06-14 07:02:00,0.6839,0.68396,0.6839,0.68395,135200003.0
2006-06-14 07:03:00,0.68396,0.68396,0.68396,0.68396,49500001.0
2006-06-14 07:04:00,0.68371,0.68397,0.68371,0.68388,169899995.0
2006-06-14 07:05:00,0.68391,0.68396,0.68391,0.68396,32900001.0
2006-06-14 07:06:00,0.68398,0.68401,0.6839,0.68394,163500000.0
2006-06-14 07:07:00,0.68394,0.68398,0.68391,0.68392,107300000.0
2006-06-14 07:08:00,0.68387,0.6839,0.68387,0.6839,55100000.0
2006-06-14 07:09:00,0.68394,0.684,0.68394,0.68396,146300002.0
2006-06-14 07:10:00,0.68392,0.68399,0.68392,0.68397,202599996.0
2006-06-14 07:11:00,0.684,0.68406,0.68397,0.68398,189500001.0
2006-06-14 07:12:00,0.68393,0.68404,0.68393,0.68397,103800000.0
2006-06-14 07:13:00,0.68399,0.68405,0.68399,0.684,121400001.0
2006-06-14 07:14:00,0.68403,0.68405,0.68397,0.68405,123699996.0
2006-06-14 07:15:00,0.68408,0.68412,0.68408,0.68411,162699999.0
2006-06-14 07:16:00,0.68414,0.68414,0.68407,0.68413,153600004.0
2006-06-14 07:17:00,0.68409,0.68411,0.68409,0.68411,56900000.0
2006-06-14 07:18:00,0.68408,0.68408,0.68402,0.68405,54900000.0
2006-06-14 07:19:00,0.68409,0.68415,0.68406,0.68408,66299998.0
2006-06-14 07:20:00,0.68405,0.68407,0.684,0.684,148699999.0
2006-06-14 07:21:00,0.68407,0.68408,0.68405,0.68405,88500002.0
2006-06-14 07:22:00,0.68405,0.68407,0.68405,0.68407,90299998.0
2006-06-14 07:23:00,0.68403,0.68409,0.68401,0.68402,274500004.0
2006-06-14 07:24:00,0.68398,0.68398,0.68392,0.68395,114800002.0
2006-06-14 07:25:00,0.68389,0.68389,0.68389,0.68389,34200000.0
2006-06-14 07:26:00,0.68383,0.68389,0.68379,0.68388,233199997.0
2006-06-14 07:27:00,0.68381,0.68386,0.68378,0.68386,107000002.0
2006-06-14 07:28:00,0.68383,0.68394,0.68383,0.68394,72699999.0
2006-06-14 07:29:00,0.68403,0.68405,0.684,0.684,94400000.0
2006-06-14 07:30:00,0.68396,0.68407,0.68396,0.684,135200003.0
2006-06-14 07:31:00,0.684,0.68403,0.68393,0.68395,95099999.0
2006-06-14 07:32:00,0.68393,0.68396,0.68386,0.68386,61699998.0
2006-06-14 07:33:00,0.68383,0.68383,0.68377,0.68378,39900000.0
2006-06-14 07:34:00,0.68375,0.68383,0.68373,0.68376,280200002.0
2006-06-14 07:35:00,0.68377,0.68382,0.68374,0.68374,120200001.0
2006-06-14 07:36:00,0.68374,0.68381,0.68374,0.68375,53400000.0
2006-06-14 07:37:00,0.68378,0.68385,0.68378,0.68385,276000004.0
2006-06-14 07:38:00,0.68385,0.68385,0.68378,0.68383,123200000.0
2006-06-14 07:39:00,0.68383,0.68389,0.6838,0.6838,114100001.0
2006-06-14 07:40:00,0.6838,0.68385,0.68379,0.68385,56800001.0
2006-06-14 07:41:00,0.68384,0.68392,0.6838,0.68391,260200000.0
2006-06-14 07:42:00,0.68385,0.68389,0.68382,0.68382,146400001.0
2006-06-14 07:43:00,0.68384,0.68399,0.68384,0.68391,81400001.0
2006-06-14 07:44:00,0.68387,0.68387,0.68385,0.68385,43999999.0
2006-06-14 07:45:00,0.68379,0.68384,0.68379,0.68383,56800002.0
2006-06-14 07:46:00,0.68383,0.68387,0.68377,0.68377,76199998.0
2006-06-14 07:47:00,0.68381,0.68383,0.68381,0.68383,70199999.0
2006-06-14 07:48:00,0.6839,0.68391,0.68385,0.68387,162300002.0
2006-06-14 07:49:00,0.68385,0.68385,0.68377,0.68378,128400004.0
2006-06-14 07:50:00,0.68379,0.68381,0.68375,0.68378,232399994.0
2006-06-14 07:51:00,0.68374,0.68383,0.68374,0.68377,97299999.0
2006-06-14 07:52:00,0.6838,0.6838,0.68377,0.68377,36900000.0
2006-06-14 07:53:00,0.68377,0.68389,0.68377,0.68382,250400002.0
2006-06-14 07:54:00,0.68381,0.68381,0.68377,0.68377,144200002.0
2006-06-14 07:55:00,0.6838,0.6838,0.6838,0.6838,32700001.0
2006-06-14 07:56:00,0.68375,0.6838,0.68373,0.6838,76999999.0
2006-06-14 07:57:00,0.68375,0.6838,0.68371,0.6838,160799998.0
2006-06-14 07:58:00,0.68377,0.68377,0.68367,0.68373,136000001.0
2006-06-14 07:59:00,0.68379,0.68388,0.68376,0.68378,205399997.0
2006-06-14 08:00:00,0.6838,0.68388,0.6838,0.68383,261300001.0
2006-06-14 08:01:00,0.68386,0.68387,0.68382,0.68382,40700001.0
2006-06-14 08:02:00,0.68383,0.68387,0.68379,0.68385,130299999.0
2006-06-14 08:03:00,0.68384,0.68384,0.68382,0.68382,34300000.0
2006-06-14 08:04:00,0.68374,0.68375,0.68372,0.68372,126100001.0
2006-06-14 08:05:00,0.6837,0.68373,0.6837,0.68373,63200002.0
2006-06-14 08:06:00,0.68371,0.68373,0.68364,0.68369,115900003.0
2006-06-14 08:07:00,0.68365,0.68368,0.68357,0.68368,213900004.0
2006-06-14 08:08:00,0.68371,0.68373,0.68367,0.68371,68999998.0
2006-06-14 08:09:00,0.68372,0.68373,0.68368,0.68368,96700002.0
2006-06-14 08:10:00,0.68372,0.68379,0.68372,0.68379,84399999.0
2006-06-14 08:11:00,0.68376,0.68377,0.68369,0.68369,69999999.0
2006-06-14 08:12:00,0.68374,0.68375,0.6837,0.68371,270000000.0
2006-06-14 08:13:00,0.68369,0.68374,0.68368,0.68368,91700002.0
2006-06-14 08:14:00,0.68369,0.68373,0.68368,0.68373,64700000.0
2006-06-14 08:15:00,0.68374,0.68374,0.68363,0.68363,55599999.0
2006-06-14 08:16:00,0.68361,0.68366,0.6836,0.68363,206600000.0
2006-06-14 08:17:00,0.68364,0.68378,0.68363,0.68378,138400003.0
2006-06-14 08:18:00,0.68379,0.68379,0.68356,0.68356,203199997.0
2006-06-14 08:19:00,0.6836,0.68365,0.68358,0.68358,110999999.0
2006-06-14 08:20:00,0.68351,0.68357,0.68348,0.68351,107400000.0
2006-06-14 08:21:00,0.68357,0.68369,0.68357,0.68357,142099999.0
2006-06-14 08:22:00,0.68358,0.68372,0.68358,0.68368,182900004.0
2006-06-14 08:23:00,0.68369,0.68375,0.68366,0.68373,246800002.0
2006-06-14 08:24:00,0.68377,0.68382,0.68368,0.6837,191999997.0
2006-06-14 08:25:00,0.68367,0.68369,0.68359,0.68366,156599997.0
2006-06-14 08:26:00,0.68379,0.68397,0.68379,0.68388,131100002.0
2006-06-14 08:27:00,0.6839,0.6839,0.68379,0.68379,146000005.0
2006-06-14 08:28:00,0.6838,0.6839,0.6838,0.68387,122300003.0
2006-06-14 08:29:00,0.68378,0.68378,0.68361,0.68363,124499998.0
2006-06-14 08:30:00,0.68358,0.68362,0.68355,0.68359,136900001.0
2006-06-14 08:31:00,0.6836,0.6837,0.68351,0.68356,232499996.0
2006-06-14 08:32:00,0.68355,0.68363,0.68355,0.68363,121999996.0
2006-06-14 08:33:00,0.68367,0.6837,0.68362,0.68366,112599999.0
2006-06-14 08:34:00,0.68372,0.68378,0.68364,0.68368,176599999.0
2006-06-14 08:35:00,0.68365,0.68366,0.68361,0.68363,235799999.0
2006-06-14 08:36:00,0.6836,0.68365,0.6836,0.68365,90100003.0
2006-06-14 08:37:00,0.68368,0.68371,0.68359,0.68368,200700003.0
2006-06-14 08:38:00,0.68374,0.68381,0.6837,0.68381,193100000.0
2006-06-14 08:39:00,0.68377,0.68389,0.68374,0.68385,145999998.0
2006-06-14 08:40:00,0.68382,0.68385,0.68374,0.6838,139500002.0
2006-06-14 08:41:00,0.68377,0.68383,0.68375,0.68383,125500000.0
2006-06-14 08:42:00,0.68379,0.68395,0.68379,0.68393,179199998.0
2006-06-14 08:43:00,0.68396,0.68409,0.68396,0.68397,59499999.0
2006-06-14 08:44:00,0.68399,0.6841,0.68399,0.68407,126500003.0
2006-06-14 08:45:00,0.68402,0.68407,0.68397,0.68398,198300002.0
2006-06-14 08:46:00,0.68399,0.68402,0.68394,0.68399,63800000.0
2006-06-14 08:47:00,0.68396,0.68399,0.68393,0.68396,77399999.0
2006-06-14 08:48:00,0.68395,0.68397,0.68385,0.68385,74599999.0
2006-06-14 08:49:00,0.68385,0.68385,0.68355,0.6836,220800000.0
2006-06-14 08:50:00,0.68346,0.68355,0.68337,0.68346,125800001.0
2006-06-14 08:51:00,0.68353,0.68373,0.68353,0.68373,229700002.0
2006-06-14 08:52:00,0.68376,0.6838,0.68367,0.68367,135100004.0
2006-06-14 08:53:00,0.68362,0.68365,0.68359,0.68362,194600001.0
2006-06-14 08:54:00,0.68359,0.68364,0.68353,0.68364,289700000.0
2006-06-14 08:55:00,0.68364,0.68364,0.68348,0.68348,21600000.0
2006-06-14 08:56:00,0.68351,0.68356,0.68348,0.68354,95000001.0
2006-06-14 08:57:00,0.68354,0.68355,0.6835,0.6835,90300000.0
2006-06-14 08:58:00,0.68343,0.68343,0.68335,0.68342,207799999.0
2006-06-14 08:59:00,0.68341,0.68354,0.68341,0.68345,140100000.0
2006-06-14 09:00:00,0.6834,0.6834,0.68332,0.68337,132299997.0
2006-06-14 09:01:00,0.68338,0.68338,0.68321,0.68321,169600000.0
2006-06-14 09:02:00,0.68322,0.6833,0.68321,0.6833,170999996.0
2006-06-14 09:03:00,0.68333,0.68333,0.68324,0.68325,129599999.0
2006-06-14 09:04:00,0.68327,0.68327,0.68318,0.68318,137400002.0
2006-06-14 09:05:00,0.68322,0.68326,0.68321,0.68326,59899999.0
2006-06-14 09:06:00,0.68327,0.68335,0.68325,0.68335,45900001.0
2006-06-14 09:07:00,0.68342,0.68351,0.6834,0.68348,207299998.0
2006-06-14 09:08:00,0.68345,0.68347,0.68337,0.68343,138900000.0
2006-06-14 09:09:00,0.68347,0.68353,0.68343,0.6835,172200001.0
2006-06-14 09:10:00,0.68351,0.68351,0.68344,0.6835,127299999.0
2006-06-14 09:11:00,0.68348,0.68349,0.6834,0.68342,177900001.0
2006-06-14 09:12:00,0.68339,0.68339,0.68337,0.68338,183099996.0
2006-06-14 09:13:00,0.68338,0.68338,0.68336,0.68336,5400000.0
2006-06-14 09:14:00,0.68333,0.68342,0.68331,0.68331,236099997.0
2006-06-14 09:15:00,0.68333,0.68336,0.68328,0.68328,137999999.0
2006-06-14 09:16:00,0.68327,0.68327,0.68317,0.68325,130900000.0
2006-06-14 09:17:00,0.68318,0.68323,0.68312,0.68321,179700004.0
2006-06-14 09:18:00,0.68322,0.68322,0.68309,0.68315,142899999.0
2006-06-14 09:19:00,0.68317,0.68321,0.68315,0.68315,138800002.0
2006-06-14 09:20:00,0.6832,0.68323,0.68319,0.68321,99199999.0
2006-06-14 09:21:00,0.68323,0.68329,0.68318,0.68324,166600000.0
2006-06-14 09:22:00,0.68323,0.68326,0.68318,0.68324,157199996.0
2006-06-14 09:23:00,0.68321,0.68327,0.68321,0.68322,227900000.0
2006-06-14 09:24:00,0.6832,0.68326,0.68318,0.6832,175600000.0
2006-06-14 09:25:00,0.68332,0.68338,0.6833,0.68338,159100003.0
2006-06-14 09:26:00,0.68338,0.68338,0.68329,0.68337,233300002.0
2006-06-14 09:27:00,0.68338,0.68338,0.68329,0.68332,112600000.0
2006-06-14 09:28:00,0.68332,0.68341,0.68331,0.68334,147699998.0
2006-06-14 09:29:00,0.68338,0.6834,0.68337,0.68337,123300002.0
2006-06-14 09:30:00,0.68335,0.68336,0.6833,0.68335,57299999.0
2006-06-14 09:31:00,0.68332,0.68342,0.6833,0.6833,248599996.0
2006-06-14 09:32:00,0.68325,0.68329,0.68322,0.68329,104399999.0
2006-06-14 09:33:00,0.68331,0.68331,0.68327,0.68328,132800000.0
2006-06-14 09:34:00,0.68325,0.68329,0.68321,0.68325,70199998.0
2006-06-14 09:35:00,0.68331,0.68334,0.68327,0.68334,82000000.0
2006-06-14 09:36:00,0.6833,0.6833,0.68313,0.68313,68400000.0
2006-06-14 09:37:00,0.68315,0.6832,0.68312,0.68315,218699997.0
2006-06-14 09:38:00,0.68317,0.68317,0.68306,0.68317,131699995.0
2006-06-14 09:39:00,0.68317,0.68319,0.68309,0.68312,200900000.0
2006-06-14 09:40:00,0.6831,0.68319,0.68308,0.68319,82800000.0
2006-06-14 09:41:00,0.68323,0.68328,0.68318,0.68326,82099999.0
2006-06-14 09:42:00,0.68331,0.68331,0.6832,0.6833,127800002.0
2006-06-14 09:43:00,0.68327,0.68327,0.6832,0.68327,97300001.0
2006-06-14 09:44:00,0.68321,0.68324,0.68309,0.68318,340300003.0
2006-06-14 09:45:00,0.68314,0.68331,0.68308,0.68318,182800001.0
2006-06-14 09:46:00,0.68322,0.68324,0.68321,0.68322,66800001.0
2006-06-14 09:47:00,0.68318,0.68318,0.68311,0.68316,78000000.0
2006-06-14 09:48:00,0.68314,0.68322,0.68314,0.68321,119899998.0
2006-06-14 09:49:00,0.6832,0.6832,0.68312,0.68316,206200002.0
2006-06-14 09:50:00,0.68319,0.68333,0.68302,0.68331,202899999.0
2006-06-14 09:51:00,0.68332,0.68332,0.68316,0.68316,152400000.0
2006-06-14 09:52:00,0.68316,0.68316,0.6831,0.68312,181600000.0
2006-06-14 09:53:00,0.68308,0.68318,0.68307,0.68318,309899997.0
2006-06-14 09:54:00,0.68314,0.68323,0.68308,0.68323,238399999.0
2006-06-14 09:55:00,0.68321,0.68327,0.68321,0.68325,216399996.0
2006-06-14 09:56:00,0.68332,0.68336,0.68331,0.68332,211499998.0
2006-06-14 09:57:00,0.68335,0.68339,0.68331,0.68332,168099998.0
2006-06-14 09:58:00,0.68331,0.68331,0.68326,0.68326,114799997.0
2006-06-14 09:59:00,0.68326,0.68329,0.6832,0.6832,152700002.0
2006-06-14 10:00:00,0.68327,0.6833,0.68321,0.6833,273899997.0
2006-06-14 10:01:00,0.68331,0.68339,0.68331,0.68339,42299999.0
2006-06-14 10:02:00,0.6834,0.6834,0.6833,0.68333,192200002.0
2006-06-14 10:03:00,0.68337,0.68345,0.68337,0.68341,224799998.0
2006-06-14 10:04:00,0.68336,0.68336,0.68321,0.68321,57400001.0
2006-06-14 10:05:00,0.68316,0.68325,0.68316,0.68325,88400002.0
2006-06-14 10:06:00,0.68322,0.68328,0.68322,0.68322,91100001.0
2006-06-14 10:07:00,0.6831,0.6831,0.68288,0.6829,130300001.0
2006-06-14 10:08:00,0.68283,0.68284,0.68267,0.68272,93099999.0
2006-06-14 10:09:00,0.68264,0.68281,0.68264,0.68278,109399998.0
2006-06-14 10:10:00,0.68283,0.68291,0.68283,0.68291,56700002.0
2006-06-14 10:11:00,0.68299,0.68301,0.68294,0.68297,129300002.0
2006-06-14 10:12:00,0.68302,0.68305,0.68296,0.68298,233099999.0
2006-06-14 10:13:00,0.68296,0.68303,0.68294,0.68302,142799997.0
2006-06-14 10:14:00,0.683,0.68304,0.68292,0.68292,106899999.0
2006-06-14 10:15:00,0.68293,0.68297,0.68291,0.68292,185199998.0
2006-06-14 10:16:00,0.6829,0.68303,0.6829,0.683,214100003.0
2006-06-14 10:17:00,0.683,0.68314,0.68299,0.68301,187099997.0
2006-06-14 10:18:00,0.68296,0.68296,0.68282,0.68282,70100000.0
2006-06-14 10:19:00,0.68287,0.68293,0.68282,0.68293,134999999.0
2006-06-14 10:20:00,0.68295,0.68306,0.68291,0.68306,119700004.0
2006-06-14 10:21:00,0.68304,0.68306,0.68304,0.68304,82099998.0
2006-06-14 10:22:00,0.68298,0.68303,0.68296,0.68303,220100002.0
2006-06-14 10:23:00,0.683,0.68305,0.68297,0.68302,198500000.0
2006-06-14 10:24:00,0.68308,0.68313,0.68305,0.68308,131600003.0
2006-06-14 10:25:00,0.68305,0.68305,0.68302,0.68302,126100001.0
2006-06-14 10:26:00,0.68299,0.68308,0.68299,0.68305,89299999.0
2006-06-14 10:27:00,0.68303,0.68307,0.68299,0.68303,88700000.0
2006-06-14 10:28:00,0.68294,0.68297,0.68284,0.6829,187400002.0
2006-06-14 10:29:00,0.68277,0.68292,0.68267,0.68274,273800001.0
2006-06-14 10:30:00,0.68267,0.68302,0.68264,0.68302,17600000.0
2006-06-14 10:31:00,0.6832,0.6832,0.68309,0.68315,290000000.0
2006-06-14 10:32:00,0.68316,0.68326,0.68316,0.68325,79799999.0
2006-06-14 10:33:00,0.68324,0.68324,0.68316,0.68317,96700001.0
2006-06-14 10:34:00,0.68317,0.68322,0.68315,0.68322,171099999.0
2006-06-14 10:35:00,0.68325,0.68325,0.68317,0.68323,194599996.0
2006-06-14 10:36:00,0.68317,0.68317,0.68308,0.68315,132499997.0
2006-06-14 10:37:00,0.68316,0.68323,0.68314,0.68323,51700000.0
2006-06-14 10:38:00,0.68321,0.68324,0.68318,0.68324,101100003.0
2006-06-14 10:39:00,0.68326,0.68339,0.68326,0.68339,95800002.0
2006-06-14 10:40:00,0.68345,0.68347,0.6834,0.6834,103499999.0
2006-06-14 10:41:00,0.6834,0.68344,0.68332,0.68343,250900001.0
2006-06-14 10:42:00,0.68345,0.68347,0.68332,0.68332,145899999.0
2006-06-14 10:43:00,0.68337,0.68345,0.68335,0.68336,172699998.0
2006-06-14 10:44:00,0.68333,0.68335,0.68333,0.68333,131900000.0
2006-06-14 10:45:00,0.68332,0.68338,0.68332,0.68335,231700002.0
2006-06-14 10:46:00,0.68325,0.68332,0.68325,0.68327,164700005.0
2006-06-14 10:47:00,0.68323,0.68324,0.6832,0.68324,88800001.0
2006-06-14 10:48:00,0.68321,0.68325,0.68315,0.68323,197300005.0
2006-06-14 10:49:00,0.68321,0.68325,0.68314,0.68316,78200002.0
2006-06-14 10:50:00,0.6831,0.68314,0.68306,0.6831,150700000.0
2006-06-14 10:51:00,0.68313,0.68318,0.68302,0.68303,186900000.0
2006-06-14 10:52:00,0.68299,0.68307,0.68299,0.68305,157300005.0
2006-06-14 10:53:00,0.68305,0.68308,0.68297,0.68298,108500001.0
2006-06-14 10:54:00,0.68297,0.68297,0.68285,0.68285,97200000.0
2006-06-14 10:55:00,0.68288,0.68298,0.68285,0.68298,65199998.0
2006-06-14 10:56:00,0.68295,0.68299,0.68277,0.68283,103400003.0
2006-06-14 10:57:00,0.68278,0.68295,0.68278,0.68287,192700002.0
2006-06-14 10:58:00,0.68292,0.68295,0.68286,0.68287,139900003.0
2006-06-14 10:59:00,0.68286,0.68293,0.68283,0.68293,130399998.0
2006-06-14 11:00:00,0.68295,0.68298,0.68291,0.68295,261000005.0
2006-06-14 11:01:00,0.68297,0.68298,0.68291,0.68295,179300002.0
2006-06-14 11:02:00,0.68297,0.68297,0.68294,0.68294,129700003.0
2006-06-14 11:03:00,0.68296,0.68297,0.68289,0.68289,103799999.0
2006-06-14 11:04:00,0.68289,0.68295,0.68287,0.6829,136899998.0
2006-06-14 11:05:00,0.68282,0.68283,0.68282,0.68283,57300000.0
2006-06-14 11:06:00,0.68283,0.68283,0.68277,0.68277,145300003.0
2006-06-14 11:07:00,0.68273,0.68277,0.6827,0.6827,133599999.0
2006-06-14 11:08:00,0.68276,0.68276,0.68273,0.68276,93300000.0
2006-06-14 11:09:00,0.68279,0.68286,0.68277,0.68286,73500000.0
2006-06-14 11:10:00,0.68291,0.68303,0.68291,0.68299,118300003.0
2006-06-14 11:11:00,0.68306,0.68306,0.68296,0.68297,132700004.0
2006-06-14 11:12:00,0.68298,0.68305,0.68292,0.68304,59599998.0
2006-06-14 11:13:00,0.68299,0.68307,0.68297,0.683,233800002.0
2006-06-14 11:14:00,0.68304,0.68305,0.68295,0.68297,83800001.0
2006-06-14 11:15:00,0.68304,0.68304,0.683,0.68301,163100002.0
2006-06-14 11:16:00,0.68304,0.68307,0.68301,0.68305,217000004.0
2006-06-14 11:17:00,0.68305,0.6831,0.68303,0.68303,199600004.0
2006-06-14 11:18:00,0.68304,0.68313,0.68302,0.68313,245199996.0
2006-06-14 11:19:00,0.68312,0.68312,0.68301,0.68305,118899999.0
2006-06-14 11:20:00,0.683,0.68302,0.68288,0.68288,164399996.0
2006-06-14 11:21:00,0.68294,0.68294,0.68282,0.68282,157600000.0
2006-06-14 11:22:00,0.68282,0.68289,0.68281,0.68282,105900001.0
2006-06-14 11:23:00,0.68284,0.68284,0.68278,0.6828,162299995.0
2006-06-14 11:24:00,0.68283,0.68283,0.68273,0.6828,85699999.0
2006-06-14 11:25:00,0.6828,0.68289,0.6828,0.68285,114300001.0
2006-06-14 11:26:00,0.68285,0.68288,0.68285,0.68286,129900000.0
2006-06-14 11:27:00,0.68285,0.68294,0.68285,0.68293,121500001.0
2006-06-14 11:28:00,0.68292,0.68298,0.68288,0.68295,212000000.0
2006-06-14 11:29:00,0.68302,0.68307,0.68302,0.68302,167000000.0
2006-06-14 11:30:00,0.68309,0.68314,0.68308,0.68314,146999998.0
2006-06-14 11:31:00,0.68312,0.68315,0.68306,0.68306,118700000.0
2006-06-14 11:32:00,0.6831,0.68315,0.68309,0.68313,222899998.0
2006-06-14 11:33:00,0.68312,0.68315,0.68307,0.68311,200000000.0
2006-06-14 11:34:00,0.68315,0.68318,0.6831,0.68312,185600003.0
2006-06-14 11:35:00,0.68311,0.68311,0.68296,0.68296,32700000.0
2006-06-14 11:36:00,0.68294,0.68307,0.68294,0.683,219399998.0
2006-06-14 11:37:00,0.68302,0.68311,0.68302,0.68309,92600001.0
2006-06-14 11:38:00,0.68299,0.68307,0.68299,0.68303,134400000.0
2006-06-14 11:39:00,0.68305,0.68308,0.68302,0.68306,68599999.0
2006-06-14 11:40:00,0.68307,0.68307,0.68305,0.68307,70200000.0
2006-06-14 11:41:00,0.68302,0.6831,0.683,0.68302,241199997.0
2006-06-14 11:42:00,0.68302,0.68302,0.68298,0.68301,105799999.0
2006-06-14 11:43:00,0.683,0.68304,0.68295,0.68304,119000001.0
2006-06-14 11:44:00,0.683,0.68302,0.683,0.68302,46800000.0
2006-06-14 11:45:00,0.683,0.68304,0.683,0.68303,281599997.0
2006-06-14 11:46:00,0.68295,0.68303,0.68295,0.68298,150200002.0
2006-06-14 11:47:00,0.68304,0.68308,0.683,0.68308,77000002.0
2006-06-14 11:48:00,0.68304,0.6831,0.68304,0.68304,65400000.0
2006-06-14 11:49:00,0.68299,0.68304,0.68297,0.68304,159200005.0
2006-06-14 11:50:00,0.683,0.68305,0.68298,0.68298,168199998.0
2006-06-14 11:51:00,0.68295,0.68298,0.6829,0.6829,204200000.0
2006-06-14 11:52:00,0.6829,0.68292,0.6829,0.68292,31900001.0
2006-06-14 11:53:00,0.68289,0.68297,0.68287,0.6829,197599999.0
2006-06-14 11:54:00,0.68288,0.68288,0.68273,0.68273,183599996.0
2006-06-14 11:55:00,0.68277,0.68278,0.68268,0.68271,176600000.0
2006-06-14 11:56:00,0.68269,0.68277,0.68269,0.68276,235300000.0
2006-06-14 11:57:00,0.68277,0.68282,0.68274,0.68282,221600000.0
2006-06-14 11:58:00,0.6828,0.68284,0.68273,0.68279,137500000.0
2006-06-14 11:59:00,0.68281,0.68287,0.68281,0.68287,79099999.0
2006-06-14 12:00:00,0.6828,0.68289,0.6828,0.68289,257000000.0
2006-06-14 12:01:00,0.68295,0.683,0.6829,0.6829,157800000.0
2006-06-14 12:02:00,0.683,0.683,0.68294,0.68297,126299998.0
2006-06-14 12:03:00,0.68296,0.68296,0.68283,0.68283,18200000.0
2006-06-14 12:04:00,0.68284,0.68284,0.68283,0.68283,47800000.0
2006-06-14 12:05:00,0.68288,0.68294,0.68288,0.68293,59999998.0
2006-06-14 12:06:00,0.68291,0.68302,0.68291,0.68302,84700002.0
2006-06-14 12:07:00,0.68303,0.68303,0.68296,0.68296,232399998.0
2006-06-14 12:08:00,0.683,0.683,0.68293,0.683,95500002.0
2006-06-14 12:09:00,0.68297,0.68298,0.68289,0.68292,238500002.0
2006-06-14 12:10:00,0.68293,0.68295,0.68293,0.68295,118899998.0
2006-06-14 12:11:00,0.68293,0.68293,0.68284,0.68286,205399997.0
2006-06-14 12:12:00,0.68282,0.68288,0.68281,0.68285,99800000.0
2006-06-14 12:13:00,0.68288,0.68292,0.68284,0.68284,81400000.0
2006-06-14 12:14:00,0.68287,0.68296,0.68287,0.68295,23600001.0
2006-06-14 12:15:00,0.68291,0.68292,0.68286,0.68286,37400000.0
2006-06-14 12:16:00,0.68289,0.68289,0.68279,0.68287,178400004.0
2006-06-14 12:17:00,0.6829,0.68294,0.68286,0.68294,183199993.0
2006-06-14 12:18:00,0.68297,0.683,0.68292,0.68292,121200000.0
2006-06-14 12:19:00,0.68293,0.68293,0.68284,0.68284,55900001.0
2006-06-14 12:20:00,0.68286,0.68297,0.68286,0.68297,115099999.0
2006-06-14 12:21:00,0.68297,0.68306,0.68297,0.68302,217499997.0
2006-06-14 12:22:00,0.68303,0.68309,0.68303,0.68309,106800000.0
2006-06-14 12:23:00,0.68308,0.6831,0.68305,0.6831,160300002.0
2006-06-14 12:24:00,0.68309,0.68309,0.683,0.68305,196800003.0
2006-06-14 12:25:00,0.68307,0.68309,0.68304,0.68305,191300004.0
2006-06-14 12:26:00,0.68298,0.68298,0.68295,0.68297,116599999.0
2006-06-14 12:27:00,0.68298,0.683,0.68293,0.68297,260900000.0
2006-06-14 12:28:00,0.68293,0.683,0.68293,0.68298,138800002.0
2006-06-14 12:29:00,0.68297,0.68302,0.68295,0.68295,140400001.0
2006-06-14 12:30:00,0.68291,0.68292,0.68288,0.68291,78200000.0
2006-06-14 12:31:00,0.68289,0.68289,0.6828,0.68285,191399996.0
2006-06-14 12:32:00,0.68286,0.68286,0.68276,0.68276,94600002.0
2006-06-14 12:33:00,0.68282,0.68282,0.6827,0.68275,158300002.0
2006-06-14 12:34:00,0.68264,0.68264,0.68263,0.68263,66999998.0
2006-06-14 12:35:00,0.68255,0.68265,0.68255,0.68265,35200001.0
2006-06-14 12:36:00,0.68258,0.68258,0.68257,0.68257,14800000.0
2006-06-14 12:37:00,0.6826,0.68261,0.68254,0.68254,227400002.0
2006-06-14 12:38:00,0.68252,0.68263,0.68252,0.68257,81199999.0
2006-06-14 12:39:00,0.68264,0.68264,0.68254,0.6826,164900001.0
2006-06-14 12:40:00,0.68258,0.68261,0.68251,0.68257,277299994.0
2006-06-14 12:41:00,0.68262,0.68263,0.68262,0.68263,32700001.0
2006-06-14 12:42:00,0.6826,0.68267,0.68258,0.68261,142500000.0
2006-06-14 12:43:00,0.6826,0.68265,0.68258,0.68258,97300001.0
2006-06-14 12:44:00,0.68252,0.68258,0.68252,0.68258,82199998.0
2006-06-14 12:45:00,0.68263,0.68265,0.6826,0.6826,58500000.0
2006-06-14 12:46:00,0.68266,0.68267,0.68258,0.68265,240300005.0
2006-06-14 12:47:00,0.68263,0.68268,0.68263,0.68265,156299998.0
2006-06-14 12:48:00,0.68267,0.68267,0.68259,0.68264,199800004.0
2006-06-14 12:49:00,0.68264,0.6827,0.68262,0.68263,119800000.0
2006-06-14 12:50:00,0.68267,0.6827,0.68264,0.68265,217400002.0
2006-06-14 12:51:00,0.68267,0.68273,0.68265,0.68266,142300003.0
2006-06-14 12:52:00,0.68263,0.68263,0.68257,0.68257,62200001.0
2006-06-14 12:53:00,0.6826,0.68262,0.68251,0.68262,146600001.0
2006-06-14 12:54:00,0.68261,0.68263,0.68261,0.68263,49899999.0
2006-06-14 12:55:00,0.68263,0.68263,0.68259,0.68259,29500001.0
2006-06-14 12:56:00,0.68257,0.68265,0.68257,0.6826,61600000.0
2006-06-14 12:57:00,0.68269,0.68269,0.68268,0.68268,31300000.0
2006-06-14 12:58:00,0.68269,0.6827,0.68265,0.68265,120500002.0
2006-06-14 12:59:00,0.68266,0.68272,0.68263,0.68268,202000000.0
2006-06-14 13:00:00,0.68271,0.68277,0.68267,0.68272,121099999.0
2006-06-14 13:01:00,0.68273,0.68273,0.68268,0.68268,156299998.0
2006-06-14 13:02:00,0.6827,0.68277,0.68267,0.68276,150000002.0
2006-06-14 13:03:00,0.6827,0.68277,0.6827,0.68275,174000000.0
2006-06-14 13:04:00,0.68273,0.68277,0.68268,0.68271,169499999.0
2006-06-14 13:05:00,0.68268,0.68268,0.68261,0.68261,156499996.0
2006-06-14 13:06:00,0.68263,0.68266,0.68257,0.68263,147199997.0
2006-06-14 13:07:00,0.68259,0.68268,0.68257,0.68263,201899999.0
2006-06-14 13:08:00,0.68269,0.68272,0.68263,0.68271,200400003.0
2006-06-14 13:09:00,0.68276,0.68286,0.68272,0.68286,79799998.0
2006-06-14 13:10:00,0.68284,0.68287,0.68284,0.68285,109800001.0
2006-06-14 13:11:00,0.68291,0.68292,0.68284,0.68285,141200001.0
2006-06-14 13:12:00,0.68287,0.68297,0.68287,0.68294,178499998.0
2006-06-14 13:13:00,0.68293,0.68298,0.68291,0.68293,233400000.0
2006-06-14 13:14:00,0.68298,0.68302,0.68294,0.68296,129000001.0
2006-06-14 13:15:00,0.6829,0.68298,0.6829,0.68298,64699998.0
2006-06-14 13:16:00,0.68297,0.68298,0.68295,0.68295,130499999.0
2006-06-14 13:17:00,0.683,0.68304,0.68297,0.683,212100001.0
2006-06-14 13:18:00,0.68296,0.68303,0.68293,0.68302,308399995.0
2006-06-14 13:19:00,0.68295,0.68297,0.68295,0.68297,49099998.0
2006-06-14 13:20:00,0.68292,0.68299,0.68291,0.68293,187100002.0
2006-06-14 13:21:00,0.68288,0.68288,0.68286,0.68288,40000000.0
2006-06-14 13:22:00,0.68284,0.68284,0.68274,0.68279,104099998.0
2006-06-14 13:23:00,0.68275,0.68278,0.68273,0.68278,168500002.0
2006-06-14 13:24:00,0.68277,0.68285,0.68277,0.68285,49300001.0
2006-06-14 13:25:00,0.68283,0.68283,0.68275,0.68278,102900003.0
2006-06-14 13:26:00,0.6828,0.68281,0.68267,0.68277,145200001.0
2006-06-14 13:27:00,0.68277,0.6828,0.6827,0.68279,210700001.0
2006-06-14 13:28:00,0.68275,0.68278,0.68273,0.68276,190899998.0
2006-06-14 13:29:00,0.68276,0.68283,0.68272,0.68272,111900002.0
2006-06-14 13:30:00,0.68273,0.68273,0.68265,0.68267,110299998.0
2006-06-14 13:31:00,0.68269,0.68273,0.68268,0.68269,65299999.0
2006-06-14 13:32:00,0.68271,0.68272,0.68268,0.68272,56600002.0
2006-06-14 13:33:00,0.68275,0.6828,0.68275,0.6828,84199998.0
2006-06-14 13:34:00,0.68284,0.68286,0.6828,0.68283,144199999.0
2006-06-14 13:35:00,0.6828,0.68284,0.68278,0.68278,71700002.0
2006-06-14 13:36:00,0.68284,0.68285,0.68279,0.68285,130799998.0
2006-06-14 13:37:00,0.68285,0.68293,0.68281,0.68293,101600002.0
2006-06-14 13:38:00,0.68289,0.68289,0.68285,0.68285,29200001.0
2006-06-14 13:39:00,0.68283,0.68289,0.68279,0.68289,325300005.0
2006-06-14 13:40:00,0.68293,0.68297,0.68287,0.68297,92800000.0
2006-06-14 13:41:00,0.68293,0.68298,0.68292,0.68295,194000000.0
2006-06-14 13:42:00,0.68296,0.68297,0.68293,0.68297,112199999.0
2006-06-14 13:43:00,0.68293,0.68302,0.68293,0.68294,173800001.0
2006-06-14 13:44:00,0.68297,0.68302,0.68296,0.68298,67300001.0
2006-06-14 13:45:00,0.68298,0.68302,0.68297,0.68297,116400000.0
2006-06-14 13:46:00,0.68298,0.68298,0.68292,0.68292,124000001.0
2006-06-14 13:47:00,0.68296,0.68301,0.68294,0.68299,248500002.0
2006-06-14 13:48:00,0.68299,0.68299,0.68288,0.68292,73800000.0
2006-06-14 13:49:00,0.68297,0.68297,0.68291,0.68293,103699999.0
2006-06-14 13:50:00,0.6829,0.68301,0.68288,0.68292,181600004.0
2006-06-14 13:51:00,0.68289,0.68295,0.68288,0.68288,162800000.0
2006-06-14 13:52:00,0.68282,0.68285,0.68282,0.68282,98100001.0
2006-06-14 13:53:00,0.68288,0.68288,0.6828,0.68285,155200001.0
2006-06-14 13:54:00,0.68286,0.68288,0.68283,0.68283,128700001.0
2006-06-14 13:55:00,0.6828,0.6828,0.68269,0.68271,131599999.0
2006-06-14 13:56:00,0.68268,0.68281,0.68268,0.6828,163899998.0
2006-06-14 13:57:00,0.68274,0.68275,0.68271,0.68271,102600001.0
2006-06-14 13:58:00,0.68274,0.68279,0.68274,0.68279,142999997.0
2006-06-14 13:59:00,0.68277,0.68284,0.68276,0.68283,161800000.0
2006-06-14 14:00:00,0.68287,0.68293,0.68287,0.68292,204400001.0
2006-06-14 14:01:00,0.68289,0.68289,0.68281,0.68282,107699999.0
2006-06-14 14:02:00,0.68283,0.68285,0.68277,0.68285,46499998.0
2006-06-14 14:03:00,0.68278,0.68278,0.68272,0.68272,14300000.0
2006-06-14 14:04:00,0.68273,0.68273,0.68265,0.68266,195900001.0
2006-06-14 14:05:00,0.68259,0.68266,0.68259,0.68261,67000000.0
2006-06-14 14:06:00,0.68265,0.68268,0.6826,0.68261,193599998.0
2006-06-14 14:07:00,0.68258,0.6827,0.68258,0.6826,252800003.0
2006-06-14 14:08:00,0.68263,0.6827,0.68263,0.68266,180100001.0
2006-06-14 14:09:00,0.68266,0.68266,0.68261,0.68266,143199998.0
2006-06-14 14:10:00,0.6827,0.68275,0.68265,0.68275,159500000.0
2006-06-14 14:11:00,0.68273,0.68274,0.68264,0.68264,274900000.0
2006-06-14 14:12:00,0.68263,0.68269,0.68259,0.68269,82800000.0
2006-06-14 14:13:00,0.68279,0.68283,0.68273,0.68277,235900000.0
2006-06-14 14:14:00,0.68272,0.68272,0.68255,0.68257,26400000.0
2006-06-14 14:15:00,0.68253,0.68253,0.68252,0.68252,15900000.0
2006-06-14 14:16:00,0.68251,0.68256,0.68251,0.68256,120899999.0
2006-06-14 14:17:00,0.68256,0.68256,0.68253,0.68256,25600000.0
2006-06-14 14:18:00,0.68256,0.6826,0.68252,0.68256,166000001.0
2006-06-14 14:19:00,0.68252,0.68255,0.68252,0.68255,102299999.0
2006-06-14 14:20:00,0.68257,0.68265,0.68255,0.68265,178699999.0
2006-06-14 14:21:00,0.68266,0.68269,0.68262,0.68262,276299999.0
2006-06-14 14:22:00,0.68261,0.68264,0.6826,0.6826,87200000.0
2006-06-14 14:23:00,0.68255,0.68256,0.68252,0.68252,191500002.0
2006-06-14 14:24:00,0.68253,0.68253,0.68251,0.68251,151599999.0
2006-06-14 14:25:00,0.68254,0.68264,0.68254,0.68262,195400001.0
2006-06-14 14:26:00,0.68264,0.68273,0.68264,0.68273,235600005.0
2006-06-14 14:27:00,0.68282,0.68302,0.68282,0.68298,167400001.0
2006-06-14 14:28:00,0.68299,0.68312,0.68296,0.68308,147500000.0
2006-06-14 14:29:00,0.68312,0.68312,0.68245,0.68245,100599998.0
2006-06-14 14:30:00,0.68224,0.68305,0.68224,0.6829,177300005.0
2006-06-14 14:31:00,0.68289,0.683,0.68282,0.68285,109099998.0
2006-06-14 14:32:00,0.68297,0.68297,0.68291,0.68295,127499999.0
2006-06-14 14:33:00,0.68307,0.68314,0.68295,0.68309,155200000.0
2006-06-14 14:34:00,0.68315,0.68324,0.68309,0.68313,221699996.0
2006-06-14 14:35:00,0.68322,0.68329,0.68315,0.68317,186999999.0
2006-06-14 14:36:00,0.68316,0.68316,0.68298,0.68298,165900002.0
2006-06-14 14:37:00,0.683,0.68311,0.683,0.68302,157900005.0
2006-06-14 14:38:00,0.68299,0.68299,0.68291,0.68294,200899996.0
2006-06-14 14:39:00,0.68292,0.68297,0.68289,0.68289,161000004.0
2006-06-14 14:40:00,0.68287,0.68306,0.68283,0.68303,73699998.0
2006-06-14 14:41:00,0.68307,0.68307,0.68297,0.68305,155500001.0
2006-06-14 14:42:00,0.68297,0.68302,0.68294,0.68297,154200000.0
2006-06-14 14:43:00,0.68295,0.68296,0.68293,0.68296,103200000.0
2006-06-14 14:44:00,0.68294,0.68294,0.6828,0.68287,117900002.0
2006-06-14 14:45:00,0.68293,0.68295,0.68285,0.68288,131799998.0
2006-06-14 14:46:00,0.68295,0.68297,0.68295,0.68295,110199997.0
2006-06-14 14:47:00,0.68291,0.68291,0.68282,0.68287,163499997.0
2006-06-14 14:48:00,0.68289,0.68295,0.68285,0.6829,129299999.0
2006-06-14 14:49:00,0.68287,0.68301,0.68285,0.68298,167499999.0
2006-06-14 14:50:00,0.68297,0.683,0.68292,0.68292,181100002.0
2006-06-14 14:51:00,0.68277,0.68277,0.68268,0.6827,178800004.0
2006-06-14 14:52:00,0.68265,0.68273,0.68263,0.68273,122000001.0
2006-06-14 14:53:00,0.68275,0.68276,0.68263,0.68263,118200000.0
2006-06-14 14:54:00,0.68265,0.68274,0.68263,0.68269,226400003.0
2006-06-14 14:55:00,0.68277,0.6829,0.68277,0.6829,192500003.0
2006-06-14 14:56:00,0.68288,0.68295,0.68283,0.68285,143600003.0
2006-06-14 14:57:00,0.68283,0.68291,0.68283,0.68288,173700000.0
2006-06-14 14:58:00,0.68287,0.68287,0.68268,0.68268,83000003.0
2006-06-14 14:59:00,0.68266,0.68272,0.68262,0.68268,214199997.0
2006-06-14 15:00:00,0.68267,0.68272,0.68266,0.68266,44700001.0
2006-06-14 15:01:00,0.68273,0.68277,0.68263,0.68277,356000002.0
2006-06-14 15:02:00,0.68279,0.68286,0.68274,0.68277,225800002.0
2006-06-14 15:03:00,0.68287,0.68297,0.68287,0.6829,154300000.0
2006-06-14 15:04:00,0.68287,0.68297,0.68285,0.68295,153400000.0
2006-06-14 15:05:00,0.68298,0.68304,0.6829,0.68293,130500002.0
2006-06-14 15:06:00,0.68297,0.68311,0.68295,0.6831,138100004.0
2006-06-14 15:07:00,0.68318,0.6832,0.68303,0.68304,98500002.0
2006-06-14 15:08:00,0.68304,0.68315,0.68297,0.68297,158899998.0
2006-06-14 15:09:00,0.68296,0.683,0.68294,0.683,81399999.0
2006-06-14 15:10:00,0.68306,0.68313,0.683,0.683,230600004.0
2006-06-14 15:11:00,0.68309,0.68315,0.68307,0.68313,214700000.0
2006-06-14 15:12:00,0.68308,0.68309,0.68303,0.68307,175800001.0
2006-06-14 15:13:00,0.68308,0.68308,0.68296,0.68301,140900001.0
2006-06-14 15:14:00,0.683,0.68305,0.68297,0.683,245400005.0
2006-06-14 15:15:00,0.68304,0.68312,0.68304,0.68311,95300003.0
2006-06-14 15:16:00,0.68306,0.68324,0.68306,0.68322,118299999.0
2006-06-14 15:17:00,0.68332,0.68339,0.68329,0.68337,207899994.0
2006-06-14 15:18:00,0.68333,0.68353,0.68333,0.6835,189099996.0
2006-06-14 15:19:00,0.6834,0.68352,0.68337,0.68343,150099999.0
2006-06-14 15:20:00,0.68343,0.6835,0.68327,0.68327,125600004.0
2006-06-14 15:21:00,0.68332,0.68347,0.68329,0.68339,230000003.0
2006-06-14 15:22:00,0.68336,0.68355,0.68334,0.68352,253500003.0
2006-06-14 15:23:00,0.68348,0.68356,0.68341,0.6835,112599999.0
2006-06-14 15:24:00,0.68351,0.6836,0.68351,0.68352,119000004.0
2006-06-14 15:25:00,0.68349,0.68353,0.68345,0.68346,145799999.0
2006-06-14 15:26:00,0.68366,0.68371,0.68358,0.68366,139700000.0
2006-06-14 15:27:00,0.68365,0.68376,0.68361,0.68366,99100000.0
2006-06-14 15:28:00,0.6836,0.68361,0.68342,0.68342,171300005.0
2006-06-14 15:29:00,0.68338,0.6835,0.68333,0.68344,159800000.0
2006-06-14 15:30:00,0.68342,0.68358,0.68342,0.68358,91600002.0
2006-06-14 15:31:00,0.68352,0.68352,0.68328,0.6833,105399998.0
2006-06-14 15:32:00,0.68333,0.6834,0.68333,0.68339,197699999.0
2006-06-14 15:33:00,0.68342,0.68343,0.68335,0.68335,170000001.0
2006-06-14 15:34:00,0.68344,0.6835,0.68344,0.68344,64800000.0
2006-06-14 15:35:00,0.68351,0.68351,0.68343,0.68346,198100003.0
2006-06-14 15:36:00,0.68345,0.68357,0.68342,0.68357,147500000.0
2006-06-14 15:37:00,0.68354,0.68364,0.68354,0.68355,271099997.0
2006-06-14 15:38:00,0.68357,0.68357,0.68353,0.68353,33500001.0
2006-06-14 15:39:00,0.68347,0.68356,0.68347,0.68349,147899998.0
2006-06-14 15:40:00,0.68351,0.68362,0.68349,0.68349,71000001.0
2006-06-14 15:41:00,0.68344,0.68364,0.68344,0.68359,199300004.0
2006-06-14 15:42:00,0.68357,0.68357,0.68346,0.68355,103600002.0
2006-06-14 15:43:00,0.68354,0.68355,0.68349,0.68351,186199999.0
2006-06-14 15:44:00,0.68357,0.68357,0.68347,0.68347,84699998.0
2006-06-14 15:45:00,0.68347,0.68354,0.68346,0.68347,174800000.0
2006-06-14 15:46:00,0.68349,0.68349,0.68336,0.68337,134900000.0
2006-06-14 15:47:00,0.68338,0.68338,0.68325,0.68325,184500002.0
2006-06-14 15:48:00,0.68325,0.6833,0.68322,0.68324,117200001.0
2006-06-14 15:49:00,0.68326,0.68337,0.68324,0.68332,159900000.0
2006-06-14 15:50:00,0.68337,0.68343,0.68331,0.68332,124900000.0
2006-06-14 15:51:00,0.68333,0.68339,0.68327,0.6833,97100002.0
2006-06-14 15:52:00,0.68324,0.68325,0.6832,0.6832,120500003.0
2006-06-14 15:53:00,0.68318,0.68318,0.68306,0.68311,133199998.0
2006-06-14 15:54:00,0.68312,0.68313,0.68305,0.68305,112700001.0
2006-06-14 15:55:00,0.68303,0.68306,0.6829,0.6829,188400004.0
2006-06-14 15:56:00,0.68293,0.68304,0.68293,0.68304,105500001.0
2006-06-14 15:57:00,0.68307,0.68314,0.68307,0.68314,8200000.0
2006-06-14 15:58:00,0.68315,0.68326,0.68311,0.68323,313399996.0
2006-06-14 15:59:00,0.68324,0.68329,0.68314,0.68314,99700000.0
2006-06-14 16:00:00,0.68308,0.68308,0.68293,0.68298,62700000.0
2006-06-14 16:01:00,0.68304,0.6831,0.68301,0.68301,29200000.0
2006-06-14 16:02:00,0.68305,0.68311,0.68299,0.6831,209400000.0
2006-06-14 16:03:00,0.68309,0.68311,0.68307,0.6831,20000000.0
2006-06-14 16:04:00,0.68318,0.68324,0.68307,0.68324,176500002.0
2006-06-14 16:05:00,0.68327,0.68344,0.68327,0.68334,125199997.0
2006-06-14 16:06:00,0.68335,0.68344,0.68335,0.68337,208399996.0
2006-06-14 16:07:00,0.68339,0.68341,0.68328,0.68336,230599996.0
2006-06-14 16:08:00,0.68337,0.68343,0.68334,0.68339,131500002.0
2006-06-14 16:09:00,0.68335,0.68335,0.68328,0.68334,188499999.0
2006-06-14 16:10:00,0.68335,0.6834,0.68334,0.68334,117999996.0
2006-06-14 16:11:00,0.68331,0.6834,0.68331,0.68339,92099999.0
2006-06-14 16:12:00,0.68337,0.68342,0.68326,0.68328,109000003.0
2006-06-14 16:13:00,0.68332,0.68332,0.6833,0.68331,125700003.0
2006-06-14 16:14:00,0.68331,0.68331,0.68319,0.68322,211499997.0
2006-06-14 16:15:00,0.68326,0.68326,0.68325,0.68325,9600000.0
2006-06-14 16:16:00,0.68321,0.68321,0.68314,0.68317,156699997.0
2006-06-14 16:17:00,0.68314,0.68324,0.68314,0.68322,168200003.0
2006-06-14 16:18:00,0.68322,0.68325,0.6832,0.68321,261999998.0
2006-06-14 16:19:00,0.68322,0.68326,0.68322,0.68324,61699999.0
2006-06-14 16:20:00,0.68322,0.68322,0.68317,0.68317,149500001.0
2006-06-14 16:21:00,0.68315,0.68323,0.68315,0.68315,168999999.0
2006-06-14 16:22:00,0.68321,0.68322,0.68314,0.68314,102200002.0
2006-06-14 16:23:00,0.68319,0.68324,0.68319,0.68322,103099998.0
2006-06-14 16:24:00,0.68316,0.68319,0.68308,0.68308,255400000.0
2006-06-14 16:25:00,0.6831,0.68318,0.68303,0.68312,209600002.0
2006-06-14 16:26:00,0.68304,0.68319,0.68304,0.68315,195400002.0
2006-06-14 16:27:00,0.68316,0.68319,0.68312,0.68312,173500003.0
2006-06-14 16:28:00,0.68314,0.68314,0.68306,0.6831,191900000.0
2006-06-14 16:29:00,0.68303,0.68303,0.68295,0.68298,122600004.0
2006-06-14 16:30:00,0.68304,0.68305,0.68297,0.68302,95900002.0
2006-06-14 16:31:00,0.68312,0.68313,0.68307,0.68307,237399997.0
2006-06-14 16:32:00,0.68311,0.68311,0.68308,0.68308,95700003.0
2006-06-14 16:33:00,0.68307,0.68307,0.68304,0.68304,166100005.0
2006-06-14 16:34:00,0.68303,0.68308,0.68299,0.68306,122900001.0
2006-06-14 16:35:00,0.68315,0.68316,0.68309,0.68313,149900001.0
2006-06-14 16:36:00,0.6831,0.6832,0.6831,0.68313,86999998.0
2006-06-14 16:37:00,0.68314,0.68324,0.68314,0.68317,93899999.0
2006-06-14 16:38:00,0.68321,0.68325,0.68313,0.68315,134799997.0
2006-06-14 16:39:00,0.68318,0.68324,0.68318,0.68324,43100000.0
2006-06-14 16:40:00,0.68319,0.68319,0.68314,0.68317,46199998.0
2006-06-14 16:41:00,0.68316,0.68322,0.68316,0.68317,181700002.0
2006-06-14 16:42:00,0.68315,0.68319,0.68315,0.68317,111000001.0
2006-06-14 16:43:00,0.68314,0.68323,0.68314,0.68323,86300001.0
2006-06-14 16:44:00,0.68319,0.68332,0.68319,0.68331,155900000.0
2006-06-14 16:45:00,0.68327,0.68328,0.68326,0.68328,141200001.0
2006-06-14 16:46:00,0.68329,0.68329,0.68317,0.68324,201099997.0
2006-06-14 16:47:00,0.68324,0.68326,0.68319,0.68319,188500001.0
2006-06-14 16:48:00,0.68324,0.68324,0.68312,0.68312,210400003.0
2006-06-14 16:49:00,0.68309,0.68311,0.68304,0.68304,60600000.0
2006-06-14 16:50:00,0.68311,0.68319,0.6831,0.68315,93799999.0
2006-06-14 16:51:00,0.68313,0.68327,0.68313,0.68325,188699998.0
2006-06-14 16:52:00,0.68325,0.68331,0.6832,0.68322,200299997.0
2006-06-14 16:53:00,0.68323,0.68324,0.68316,0.68324,148399997.0
2006-06-14 16:54:00,0.68319,0.68319,0.68302,0.68302,46400001.0
2006-06-14 16:55:00,0.68303,0.68313,0.68302,0.68302,120500002.0
2006-06-14 16:56:00,0.68299,0.68308,0.68296,0.68302,206900001.0
2006-06-14 16:57:00,0.68307,0.68307,0.68299,0.68302,114000000.0
2006-06-14 16:58:00,0.683,0.68313,0.683,0.68313,133400002.0
2006-06-14 16:59:00,0.68315,0.68328,0.68315,0.6832,128500000.0
2006-06-14 17:00:00,0.68317,0.68324,0.68313,0.68315,220000003.0
2006-06-14 17:01:00,0.68314,0.68324,0.68313,0.68321,161200002.0
2006-06-14 17:02:00,0.68319,0.68323,0.68317,0.6832,277699999.0
2006-06-14 17:03:00,0.68319,0.68319,0.68314,0.68314,181300000.0
2006-06-14 17:04:00,0.68319,0.68322,0.68313,0.68317,211800003.0
2006-06-14 17:05:00,0.68313,0.68315,0.6831,0.68315,234499998.0
2006-06-14 17:06:00,0.68314,0.68315,0.68311,0.68311,107400000.0
2006-06-14 17:07:00,0.68307,0.68308,0.68296,0.683,261200000.0
2006-06-14 17:08:00,0.68301,0.68305,0.68298,0.68298,118800002.0
2006-06-14 17:09:00,0.68297,0.68307,0.68295,0.68295,135399997.0
2006-06-14 17:10:00,0.683,0.683,0.68291,0.68298,78200001.0
2006-06-14 17:11:00,0.68292,0.683,0.68288,0.683,151800003.0
2006-06-14 17:12:00,0.68298,0.68298,0.68297,0.68297,55300001.0
2006-06-14 17:13:00,0.68294,0.68297,0.68283,0.68293,132399999.0
2006-06-14 17:14:00,0.68291,0.68297,0.68286,0.68297,220100000.0
2006-06-14 17:15:00,0.68302,0.68302,0.68295,0.68298,267299999.0
2006-06-14 17:16:00,0.68302,0.68305,0.68295,0.68297,147900001.0
2006-06-14 17:17:00,0.68301,0.68306,0.68297,0.68302,198100002.0
2006-06-14 17:18:00,0.683,0.68309,0.68299,0.68309,220299996.0
2006-06-14 17:19:00,0.68309,0.68309,0.68296,0.68296,90100000.0
2006-06-14 17:20:00,0.68301,0.68301,0.68297,0.68297,158600001.0
2006-06-14 17:21:00,0.683,0.683,0.68295,0.68295,73000000.0
2006-06-14 17:22:00,0.68299,0.68303,0.68299,0.68299,95199997.0
2006-06-14 17:23:00,0.683,0.68308,0.683,0.683,219100001.0
2006-06-14 17:24:00,0.68307,0.68313,0.68305,0.68308,115700001.0
2006-06-14 17:25:00,0.68309,0.68315,0.683,0.68315,199799996.0
2006-06-14 17:26:00,0.6832,0.6833,0.6832,0.68328,132499998.0
2006-06-14 17:27:00,0.68327,0.68333,0.68327,0.68327,163900002.0
2006-06-14 17:28:00,0.68332,0.68332,0.6833,0.68331,201399997.0
2006-06-14 17:29:00,0.68332,0.68333,0.68327,0.68329,126000001.0
2006-06-14 17:30:00,0.68331,0.68334,0.68328,0.68328,134299998.0
2006-06-14 17:31:00,0.68327,0.68327,0.68316,0.68325,101999998.0
2006-06-14 17:32:00,0.68327,0.6833,0.68322,0.68322,30900000.0
2006-06-14 17:33:00,0.68322,0.68322,0.68316,0.68321,189600004.0
2006-06-14 17:34:00,0.68315,0.68316,0.68305,0.68305,138900001.0
2006-06-14 17:35:00,0.68307,0.68313,0.68307,0.6831,130100000.0
2006-06-14 17:36:00,0.68312,0.68319,0.68312,0.68313,106600001.0
2006-06-14 17:37:00,0.68312,0.68313,0.68309,0.68311,151100000.0
2006-06-14 17:38:00,0.68308,0.6831,0.68304,0.68307,132400001.0
2006-06-14 17:39:00,0.68305,0.68305,0.68301,0.68304,92999998.0
2006-06-14 17:40:00,0.68301,0.68313,0.683,0.68313,151000000.0
2006-06-14 17:41:00,0.68319,0.68319,0.68308,0.68317,183800000.0
2006-06-14 17:42:00,0.68316,0.68321,0.6831,0.6831,119800002.0
2006-06-14 17:43:00,0.68316,0.68317,0.68309,0.68312,244299996.0
2006-06-14 17:44:00,0.68309,0.68312,0.68304,0.68312,31200000.0
2006-06-14 17:45:00,0.6831,0.68312,0.68305,0.68308,146700004.0
2006-06-14 17:46:00,0.68309,0.68309,0.68295,0.68295,148100000.0
2006-06-14 17:47:00,0.68298,0.68299,0.68294,0.68296,251199997.0
2006-06-14 17:48:00,0.68294,0.68294,0.68287,0.68287,71099998.0
2006-06-14 17:49:00,0.68283,0.68283,0.68267,0.68267,70500001.0
2006-06-14 17:50:00,0.68259,0.68277,0.68259,0.68277,113199998.0
2006-06-14 17:51:00,0.68279,0.68279,0.68268,0.68273,137099999.0
2006-06-14 17:52:00,0.68279,0.68283,0.68273,0.68283,85000000.0
2006-06-14 17:53:00,0.68278,0.68285,0.68278,0.68278,101600003.0
2006-06-14 17:54:00,0.6828,0.68286,0.68278,0.68286,143300001.0
2006-06-14 17:55:00,0.68286,0.6829,0.68286,0.68287,162700001.0
2006-06-14 17:56:00,0.68289,0.68299,0.68289,0.68297,132599998.0
2006-06-14 17:57:00,0.68294,0.68298,0.68294,0.68296,114300002.0
2006-06-14 17:58:00,0.68298,0.68301,0.68295,0.68295,148900002.0
2006-06-14 17:59:00,0.68294,0.68294,0.68287,0.68287,175100000.0
2006-06-14 18:00:00,0.68292,0.68295,0.68288,0.68291,170800001.0
2006-06-14 18:01:00,0.68293,0.68293,0.68288,0.6829,1191899998.0
2006-06-14 18:02:00,0.6829,0.68298,0.68288,0.6829,1436600002.0
2006-06-14 18:03:00,0.68292,0.68304,0.68292,0.68302,1675799994.0
2006-06-14 18:04:00,0.68303,0.68309,0.683,0.68304,879500002.0
2006-06-14 18:05:00,0.68298,0.683,0.68292,0.68298,1107499999.0
2006-06-14 18:06:00,0.68298,0.683,0.68287,0.68296,1334199997.0
2006-06-14 18:07:00,0.68297,0.68297,0.68287,0.68288,1875999994.0
2006-06-14 18:08:00,0.6828,0.683,0.6827,0.6828,948499997.0
2006-06-14 18:09:00,0.68283,0.683,0.68283,0.68292,948499997.0
2006-06-14 18:10:00,0.68297,0.68308,0.68297,0.68308,1263299999.0
2006-06-14 18:11:00,0.68303,0.6831,0.68299,0.68307,1019200001.0
2006-06-14 18:12:00,0.68305,0.68306,0.683,0.683,1000100004.0
2006-06-14 18:13:00,0.68304,0.68313,0.68304,0.68308,1016300003.0
2006-06-14 18:14:00,0.68308,0.68313,0.68302,0.68313,1599299998.0
2006-06-14 18:15:00,0.68312,0.68318,0.6831,0.68312,2036700005.0
2006-06-14 18:16:00,0.68315,0.68318,0.6831,0.68312,1207999995.0
2006-06-14 18:17:00,0.68312,0.68318,0.68307,0.68317,692599999.0
2006-06-14 18:18:00,0.68319,0.68324,0.68316,0.68324,709899998.0
2006-06-14 18:19:00,0.68325,0.68329,0.68317,0.68327,814500007.0
2006-06-14 18:20:00,0.68328,0.68329,0.68319,0.68328,815799994.0
2006-06-14 18:21:00,0.68325,0.68327,0.68318,0.68321,734299998.0
2006-06-14 18:22:00,0.68327,0.68327,0.68316,0.68323,991000002.0
2006-06-14 18:23:00,0.68322,0.68328,0.6832,0.68328,1382499990.0
2006-06-14 18:24:00,0.6832,0.68329,0.6832,0.68322,1074899996.0
2006-06-14 18:25:00,0.68322,0.68328,0.6832,0.68322,810799997.0
2006-06-14 18:26:00,0.68326,0.68332,0.68324,0.68327,1016999997.0
2006-06-14 18:27:00,0.68325,0.68327,0.68317,0.68326,939099996.0
2006-06-14 18:28:00,0.68326,0.68332,0.68321,0.68332,621299994.0
2006-06-14 18:29:00,0.68328,0.6833,0.68319,0.68329,902399993.0
2006-06-14 18:30:00,0.68332,0.68336,0.68327,0.6833,805699995.0
2006-06-14 18:31:00,0.68326,0.68331,0.68324,0.68328,598000001.0
2006-06-14 18:32:00,0.68327,0.6833,0.68318,0.6832,465599999.0
2006-06-14 18:33:00,0.68325,0.68335,0.68324,0.68332,874199999.0
2006-06-14 18:34:00,0.6833,0.6833,0.68323,0.68328,1095299992.0
2006-06-14 18:35:00,0.68329,0.68329,0.68323,0.68323,675000004.0
2006-06-14 18:36:00,0.6832,0.68325,0.6832,0.68325,220100000.0
2006-06-14 18:37:00,0.68323,0.68328,0.68317,0.68328,326400001.0
2006-06-14 18:38:00,0.68328,0.68335,0.68328,0.68332,215900003.0
2006-06-14 18:39:00,0.68334,0.68334,0.68329,0.68329,390300008.0
2006-06-14 18:40:00,0.68329,0.68329,0.6832,0.68322,364600002.0
2006-06-14 18:41:00,0.68322,0.68331,0.68321,0.68329,688300002.0
2006-06-14 18:42:00,0.68328,0.68334,0.68326,0.6833,511000000.0
2006-06-14 18:43:00,0.68326,0.68328,0.68324,0.68328,395000002.0
2006-06-14 18:44:00,0.68331,0.68339,0.68329,0.68332,659900007.0
2006-06-14 18:45:00,0.68333,0.68339,0.68326,0.68329,452899999.0
2006-06-14 18:46:00,0.68337,0.68341,0.68334,0.6834,191099999.0
2006-06-14 18:47:00,0.68342,0.68342,0.68334,0.68336,94300000.0
2006-06-14 18:48:00,0.68332,0.68338,0.68329,0.68335,317099997.0
2006-06-14 18:49:00,0.68329,0.68338,0.68329,0.68338,134900000.0
2006-06-14 18:50:00,0.68339,0.68343,0.68339,0.68343,185500002.0
2006-06-14 18:51:00,0.68344,0.68348,0.68342,0.68345,369800005.0
2006-06-14 18:52:00,0.68346,0.68346,0.68336,0.68343,460799998.0
2006-06-14 18:53:00,0.68342,0.68342,0.68331,0.68331,674000008.0
2006-06-14 18:54:00,0.68338,0.6834,0.68334,0.6834,251299999.0
2006-06-14 18:55:00,0.68335,0.68336,0.68325,0.68332,607699999.0
2006-06-14 18:56:00,0.68332,0.68337,0.6833,0.6833,472500003.0
2006-06-14 18:57:00,0.6833,0.68332,0.68327,0.68328,355300000.0
2006-06-14 18:58:00,0.68325,0.6833,0.68325,0.68327,1116500008.0
2006-06-14 18:59:00,0.68326,0.68334,0.68325,0.6833,869900000.0
2006-06-14 19:00:00,0.68325,0.68333,0.68324,0.6833,406099996.0
2006-06-14 19:01:00,0.68329,0.68329,0.68327,0.68329,139100003.0
2006-06-14 19:02:00,0.6833,0.6833,0.68323,0.68326,598000001.0
2006-06-14 19:03:00,0.68323,0.68328,0.6832,0.68322,506699998.0
2006-06-14 19:04:00,0.68324,0.68326,0.6832,0.68321,480800000.0
2006-06-14 19:05:00,0.68317,0.68324,0.68316,0.68322,454700001.0
2006-06-14 19:06:00,0.68317,0.68322,0.68317,0.68317,814599990.0
2006-06-14 19:07:00,0.6832,0.6832,0.68311,0.68312,309800004.0
2006-06-14 19:08:00,0.68323,0.68323,0.68313,0.68314,1075599997.0
2006-06-14 19:09:00,0.68315,0.68329,0.68315,0.68328,615400001.0
2006-06-14 19:10:00,0.68328,0.68328,0.6832,0.68325,404399996.0
2006-06-14 19:11:00,0.68322,0.68335,0.68321,0.68335,105199998.0
2006-06-14 19:12:00,0.68335,0.68335,0.6833,0.6833,182299997.0
2006-06-14 19:13:00,0.6833,0.68335,0.6833,0.68333,379900002.0
2006-06-14 19:14:00,0.68338,0.68338,0.6833,0.68333,321000003.0
2006-06-14 19:15:00,0.68333,0.68338,0.68327,0.68332,473500002.0
2006-06-14 19:16:00,0.68335,0.68335,0.68332,0.68335,148899999.0
2006-06-14 19:17:00,0.68335,0.68335,0.68335,0.68335,391800000.0
2006-06-14 19:18:00,0.68333,0.68337,0.68332,0.68337,219899997.0
2006-06-14 19:19:00,0.68335,0.68336,0.68331,0.68335,526300001.0
2006-06-14 19:20:00,0.68329,0.68329,0.68322,0.68323,198500000.0
2006-06-14 19:21:00,0.68326,0.68326,0.68319,0.68319,314599997.0
2006-06-14 19:22:00,0.68319,0.68321,0.68314,0.68316,320599996.0
2006-06-14 19:23:00,0.68313,0.68323,0.68313,0.68323,328899997.0
2006-06-14 19:24:00,0.68329,0.68329,0.68323,0.68328,63200000.0
2006-06-14 19:25:00,0.68326,0.68327,0.68318,0.68327,212699995.0
2006-06-14 19:26:00,0.68326,0.68326,0.68319,0.68321,558500005.0
2006-06-14 19:27:00,0.6832,0.68322,0.68311,0.68317,501699999.0
2006-06-14 19:28:00,0.68317,0.68325,0.68312,0.68325,211100000.0
2006-06-14 19:29:00,0.68325,0.68329,0.68323,0.68329,472000002.0
2006-06-14 19:30:00,0.68328,0.6833,0.68325,0.68327,637900002.0
2006-06-14 19:31:00,0.68327,0.68334,0.68322,0.68328,665899999.0
2006-06-14 19:32:00,0.68332,0.68332,0.68328,0.68332,332400006.0
2006-06-14 19:33:00,0.68328,0.68328,0.68321,0.68327,318000003.0
2006-06-14 19:34:00,0.68328,0.68331,0.68325,0.68326,406200003.0
2006-06-14 19:35:00,0.68327,0.6833,0.68324,0.68329,543799999.0
2006-06-14 19:36:00,0.68332,0.68332,0.68321,0.68325,575099994.0
2006-06-14 19:37:00,0.68327,0.68336,0.68325,0.6833,235599996.0
2006-06-14 19:38:00,0.6833,0.68332,0.68327,0.68328,261799996.0
2006-06-14 19:39:00,0.68325,0.6833,0.68325,0.6833,810699989.0
2006-06-14 19:40:00,0.68327,0.68332,0.68322,0.68322,743600002.0
2006-06-14 19:41:00,0.68322,0.68328,0.68321,0.68328,577100006.0
2006-06-14 19:42:00,0.68327,0.68327,0.68318,0.68318,251299999.0
2006-06-14 19:43:00,0.68318,0.68327,0.68318,0.68325,74399999.0
2006-06-14 19:44:00,0.68327,0.68331,0.68326,0.68327,394600002.0
2006-06-14 19:45:00,0.68331,0.68334,0.68326,0.68327,235200001.0
2006-06-14 19:46:00,0.6833,0.68333,0.68326,0.68326,140300002.0
2006-06-14 19:47:00,0.68324,0.68329,0.68321,0.68327,183700000.0
2006-06-14 19:48:00,0.68322,0.68327,0.68315,0.68327,87000001.0
2006-06-14 19:49:00,0.68325,0.68325,0.68313,0.68313,270499998.0
2006-06-14 19:50:00,0.6831,0.68313,0.68304,0.68313,380299999.0
2006-06-14 19:51:00,0.68316,0.68324,0.68314,0.6832,480600000.0
2006-06-14 19:52:00,0.6832,0.68321,0.68318,0.6832,217400003.0
2006-06-14 19:53:00,0.6832,0.68323,0.6832,0.6832,65300000.0
2006-06-14 19:54:00,0.68322,0.68322,0.68318,0.68321,128100001.0
2006-06-14 19:55:00,0.68325,0.68325,0.68321,0.68321,127499998.0
2006-06-14 19:56:00,0.68321,0.68325,0.68321,0.68325,165900000.0
2006-06-14 19:57:00,0.68325,0.68325,0.68317,0.68318,557799994.0
2006-06-14 19:58:00,0.68317,0.68319,0.68315,0.68317,206100001.0
2006-06-14 19:59:00,0.68317,0.6832,0.68313,0.68317,495800004.0
2006-06-14 20:00:00,0.68312,0.68318,0.68304,0.68313,172800003.0
2006-06-14 20:01:00,0.68312,0.68313,0.68304,0.68307,314500000.0
2006-06-14 20:02:00,0.68309,0.68319,0.68305,0.68305,165999998.0
2006-06-14 20:03:00,0.68307,0.68313,0.68307,0.6831,86799998.0
2006-06-14 20:04:00,0.68309,0.68309,0.68298,0.68299,149099998.0
2006-06-14 20:05:00,0.68301,0.68305,0.68301,0.68305,241199995.0
2006-06-14 20:06:00,0.68301,0.68304,0.68299,0.68304,159199999.0
2006-06-14 20:07:00,0.68303,0.68305,0.68302,0.68305,176600000.0
2006-06-14 20:08:00,0.68303,0.68304,0.68295,0.68296,624000002.0
2006-06-14 20:09:00,0.68296,0.68302,0.68296,0.683,146000000.0
2006-06-14 20:10:00,0.683,0.68311,0.683,0.68311,265600001.0
2006-06-14 20:11:00,0.68313,0.68319,0.68312,0.68319,292399995.0
2006-06-14 20:12:00,0.6832,0.68323,0.68312,0.68323,1047899998.0
2006-06-14 20:13:00,0.68323,0.68323,0.68317,0.68323,399099997.0
2006-06-14 20:14:00,0.68326,0.68333,0.68326,0.68328,332499997.0
2006-06-14 20:15:00,0.68332,0.68336,0.68329,0.68332,647199997.0
2006-06-14 20:16:00,0.68332,0.68332,0.68322,0.68328,573699990.0
2006-06-14 20:17:00,0.68328,0.68329,0.68324,0.68327,83199998.0
2006-06-14 20:18:00,0.68331,0.68335,0.6833,0.68332,310399995.0
2006-06-14 20:19:00,0.68331,0.68331,0.6832,0.6832,460000000.0
2006-06-14 20:20:00,0.68323,0.68327,0.68319,0.6832,398799997.0
2006-06-14 20:21:00,0.68315,0.68315,0.68305,0.68306,150800003.0
2006-06-14 20:22:00,0.68315,0.68321,0.68315,0.6832,135800003.0
2006-06-14 20:23:00,0.6832,0.68324,0.68317,0.6832,493100000.0
2006-06-14 20:24:00,0.68316,0.6832,0.68313,0.68315,423499997.0
2006-06-14 20:25:00,0.68316,0.68326,0.68316,0.6832,559499999.0
2006-06-14 20:26:00,0.6832,0.68328,0.68318,0.68324,761600002.0
2006-06-14 20:27:00,0.6832,0.68325,0.68317,0.68318,445000003.0
2006-06-14 20:28:00,0.68326,0.68326,0.68314,0.6832,472899998.0
2006-06-14 20:29:00,0.6832,0.68324,0.68312,0.68313,726399998.0
2006-06-14 20:30:00,0.68312,0.68316,0.68305,0.6831,2098299990.0
2006-06-14 20:31:00,0.68313,0.68326,0.68312,0.68319,804300008.0
2006-06-14 20:32:00,0.68325,0.68331,0.68318,0.68325,1555799999.0
2006-06-14 20:33:00,0.68324,0.68324,0.68315,0.68319,354099999.0
2006-06-14 20:34:00,0.68319,0.68328,0.68317,0.68317,384000004.0
2006-06-14 20:35:00,0.68318,0.68318,0.68309,0.68315,282899999.0
2006-06-14 20:36:00,0.68317,0.68324,0.68317,0.68319,340499997.0
2006-06-14 20:37:00,0.68319,0.68337,0.68319,0.68328,677699993.0
2006-06-14 20:38:00,0.68323,0.68329,0.68316,0.68316,1001000003.0
2006-06-14 20:39:00,0.68315,0.68321,0.68312,0.68315,552500002.0
2006-06-14 20:40:00,0.68314,0.68317,0.68313,0.68313,393800001.0
2006-06-14 20:41:00,0.6831,0.68314,0.683,0.68306,460500000.0
2006-06-14 20:42:00,0.68306,0.6831,0.68302,0.6831,190799998.0
2006-06-14 20:43:00,0.68315,0.68321,0.68314,0.68317,571600010.0
2006-06-14 20:44:00,0.68317,0.68317,0.68303,0.68315,962699997.0
2006-06-14 20:45:00,0.68315,0.6832,0.6831,0.6832,383599995.0
2006-06-14 20:46:00,0.68332,0.68349,0.68332,0.68342,203499997.0
2006-06-14 20:47:00,0.6834,0.68344,0.68336,0.68337,735999993.0
2006-06-14 20:48:00,0.68337,0.68347,0.68337,0.6834,609299989.0
2006-06-14 20:49:00,0.6834,0.6834,0.68325,0.68327,359300007.0
2006-06-14 20:50:00,0.68327,0.68334,0.68324,0.68333,1110599997.0
2006-06-14 20:51:00,0.68328,0.68333,0.68321,0.68324,424099996.0
2006-06-14 20:52:00,0.68326,0.68329,0.68317,0.68329,678300001.0
2006-06-14 20:53:00,0.68338,0.68347,0.68335,0.68335,1037500015.0
2006-06-14 20:54:00,0.68336,0.6834,0.6833,0.6834,731999998.0
2006-06-14 20:55:00,0.6834,0.68341,0.68334,0.68335,392700000.0
2006-06-14 20:56:00,0.68334,0.68342,0.6833,0.68335,1135700005.0
2006-06-14 20:57:00,0.68333,0.68352,0.68333,0.68348,1258999994.0
2006-06-14 20:58:00,0.68351,0.68361,0.68351,0.68352,454700005.0
2006-06-14 20:59:00,0.68346,0.68346,0.68327,0.68331,1707899997.0
2006-06-14 21:00:00,0.6833,0.68347,0.68329,0.6834,1442699996.0
2006-06-14 21:01:00,0.68342,0.68348,0.68339,0.68342,1315299995.0
2006-06-14 21:02:00,0.68342,0.68348,0.68342,0.68343,402800004.0
2006-06-14 21:03:00,0.68342,0.68348,0.68338,0.68342,605999994.0
2006-06-14 21:04:00,0.6834,0.6834,0.68329,0.68329,515500005.0
2006-06-14 21:05:00,0.68325,0.68336,0.68325,0.68336,616100004.0
2006-06-14 21:06:00,0.68338,0.68343,0.68334,0.68335,620400003.0
2006-06-14 21:07:00,0.68336,0.68338,0.68328,0.68334,85900001.0
2006-06-14 21:08:00,0.68338,0.68353,0.68338,0.68353,83000002.0
2006-06-14 21:09:00,0.68359,0.68362,0.68354,0.68359,409700008.0
2006-06-14 21:10:00,0.68359,0.68359,0.68355,0.68355,206000003.0
2006-06-14 21:11:00,0.68355,0.6836,0.68355,0.6836,192200000.0
2006-06-14 21:12:00,0.68355,0.68355,0.68348,0.68348,125900000.0
2006-06-14 21:13:00,0.68347,0.68356,0.68347,0.68352,325499995.0
2006-06-14 21:14:00,0.68356,0.68363,0.68353,0.68358,623699998.0
2006-06-14 21:15:00,0.6836,0.68365,0.68357,0.68365,321600002.0
2006-06-14 21:16:00,0.68363,0.68367,0.6836,0.68367,447899993.0
2006-06-14 21:17:00,0.68365,0.68368,0.6836,0.68364,252800002.0
2006-06-14 21:18:00,0.6836,0.68361,0.68354,0.68355,166300000.0
2006-06-14 21:19:00,0.68354,0.68359,0.68351,0.68355,618200001.0
2006-06-14 21:20:00,0.68358,0.68358,0.68349,0.68352,1208699996.0
2006-06-14 21:21:00,0.68358,0.68363,0.68355,0.68355,392500001.0
2006-06-14 21:22:00,0.68359,0.68359,0.68353,0.68355,936999997.0
2006-06-14 21:23:00,0.68348,0.68348,0.68344,0.68344,4700000.0
2006-06-14 21:24:00,0.68346,0.68349,0.68345,0.68345,310100001.0
2006-06-14 21:25:00,0.68346,0.68348,0.68338,0.68344,136600001.0
2006-06-14 21:26:00,0.68346,0.68348,0.68341,0.68341,95899999.0
2006-06-14 21:27:00,0.68345,0.68345,0.68342,0.68345,116400000.0
2006-06-14 21:28:00,0.68346,0.68349,0.68343,0.68344,373600004.0
2006-06-14 21:29:00,0.68346,0.68346,0.68344,0.68346,98100002.0
2006-06-14 21:30:00,0.68345,0.68351,0.68342,0.68351,83600000.0
2006-06-14 21:31:00,0.68354,0.68356,0.68346,0.68353,265800003.0
2006-06-14 21:32:00,0.68353,0.68356,0.68349,0.68351,786500005.0
2006-06-14 21:33:00,0.68351,0.68359,0.68351,0.68351,490599995.0
2006-06-14 21:34:00,0.68352,0.68355,0.68352,0.68352,624300004.0
2006-06-14 21:35:00,0.68354,0.68354,0.68346,0.68352,242099999.0
2006-06-14 21:36:00,0.68352,0.68353,0.68349,0.68349,79900000.0
2006-06-14 21:37:00,0.68353,0.68353,0.68346,0.6835,356499999.0
2006-06-14 21:38:00,0.68348,0.6835,0.68345,0.6835,137700001.0
2006-06-14 21:39:00,0.68345,0.68354,0.68345,0.68354,199700001.0
2006-06-14 21:40:00,0.68352,0.68356,0.68344,0.68344,293699992.0
2006-06-14 21:41:00,0.68342,0.68346,0.6834,0.68346,136600002.0
2006-06-14 21:42:00,0.68347,0.68351,0.68344,0.68347,135899998.0
2006-06-14 21:43:00,0.68346,0.68349,0.68339,0.68341,378200002.0
2006-06-14 21:44:00,0.68338,0.6834,0.68335,0.68336,240499998.0
2006-06-14 21:45:00,0.68337,0.68348,0.68337,0.68348,95299998.0
2006-06-14 21:46:00,0.68346,0.68349,0.68345,0.68345,422799993.0
2006-06-14 21:47:00,0.68345,0.6835,0.68345,0.68345,319100002.0
2006-06-14 21:48:00,0.68346,0.68346,0.68339,0.68342,237899997.0
2006-06-14 21:49:00,0.68343,0.68347,0.68343,0.68345,162799998.0
2006-06-14 21:50:00,0.68344,0.6835,0.68337,0.68338,97199997.0
2006-06-14 21:51:00,0.68334,0.68336,0.68327,0.68329,304999994.0
2006-06-14 21:52:00,0.68327,0.68335,0.68327,0.68328,177400000.0
2006-06-14 21:53:00,0.68333,0.68333,0.68328,0.68328,82099999.0
2006-06-14 21:54:00,0.68331,0.68347,0.68327,0.68347,344799997.0
2006-06-14 21:55:00,0.68353,0.68355,0.68345,0.68345,102999999.0
2006-06-14 21:56:00,0.68345,0.68349,0.68337,0.68348,175200003.0
2006-06-14 21:57:00,0.68351,0.68351,0.68342,0.68342,161100000.0
2006-06-14 21:58:00,0.68341,0.68348,0.68337,0.68345,195399996.0
2006-06-14 21:59:00,0.68341,0.68354,0.68341,0.68354,318900001.0
2006-06-14 22:00:00,0.68353,0.68353,0.68343,0.68347,224000000.0
2006-06-14 22:01:00,0.6835,0.68352,0.68345,0.6835,344100005.0
2006-06-14 22:02:00,0.6835,0.68355,0.68345,0.68345,440899999.0
2006-06-14 22:03:00,0.68346,0.68356,0.68346,0.68356,373499999.0
2006-06-14 22:04:00,0.68357,0.68357,0.68349,0.68354,301399997.0
2006-06-14 22:05:00,0.6835,0.68356,0.68349,0.68349,117500001.0
2006-06-14 22:06:00,0.68351,0.68354,0.68349,0.68349,169500000.0
2006-06-14 22:07:00,0.68342,0.68346,0.68339,0.68341,247000002.0
2006-06-14 22:08:00,0.68337,0.68338,0.68319,0.68332,365399998.0
2006-06-14 22:09:00,0.68337,0.68342,0.68335,0.68342,178999999.0
2006-06-14 22:10:00,0.68342,0.6835,0.68339,0.68341,158299998.0
2006-06-14 22:11:00,0.68339,0.68347,0.68335,0.68347,132800001.0
2006-06-14 22:12:00,0.68355,0.68376,0.68355,0.68376,431200001.0
2006-06-14 22:13:00,0.68375,0.68375,0.68371,0.68372,114199997.0
2006-06-14 22:14:00,0.68372,0.68374,0.68371,0.68373,62199998.0
2006-06-14 22:15:00,0.68378,0.68379,0.68368,0.68372,648000001.0
2006-06-14 22:16:00,0.68372,0.68374,0.68366,0.68367,713199995.0
2006-06-14 22:17:00,0.68368,0.68368,0.68365,0.68365,146999998.0
2006-06-14 22:18:00,0.6837,0.6837,0.6837,0.6837,54800000.0
2006-06-14 22:19:00,0.68368,0.68368,0.68355,0.68361,90299999.0
2006-06-14 22:20:00,0.68363,0.68363,0.6836,0.68363,108699998.0
2006-06-14 22:21:00,0.68363,0.68365,0.6836,0.6836,354799997.0
2006-06-14 22:22:00,0.68362,0.68365,0.6836,0.6836,446599995.0
2006-06-14 22:23:00,0.68358,0.68368,0.68358,0.68358,421799999.0
2006-06-14 22:24:00,0.6836,0.68367,0.68355,0.68362,241600000.0
2006-06-14 22:25:00,0.68358,0.68362,0.68353,0.6836,459899993.0
2006-06-14 22:26:00,0.68357,0.68359,0.68352,0.68357,485699994.0
2006-06-14 22:27:00,0.68359,0.68362,0.68353,0.68354,282100000.0
2006-06-14 22:28:00,0.68357,0.6836,0.68351,0.68351,155900004.0
2006-06-14 22:29:00,0.68355,0.68355,0.6835,0.6835,362199997.0
2006-06-14 22:30:00,0.68351,0.68351,0.68346,0.68346,48000000.0
2006-06-14 22:31:00,0.68348,0.68348,0.68345,0.68345,62600001.0
2006-06-14 22:32:00,0.68348,0.68353,0.68348,0.6835,325799996.0
2006-06-14 22:33:00,0.6833,0.68337,0.6833,0.68337,211299998.0
2006-06-14 22:34:00,0.68338,0.68338,0.68335,0.68335,244799999.0
2006-06-14 22:35:00,0.68335,0.68342,0.68331,0.68342,226400001.0
2006-06-14 22:36:00,0.68343,0.68343,0.68332,0.68332,181200000.0
2006-06-14 22:37:00,0.68331,0.68336,0.68329,0.6833,371000003.0
2006-06-14 22:38:00,0.68331,0.68331,0.68326,0.68329,198899999.0
2006-06-14 22:39:00,0.68327,0.68328,0.68325,0.68327,243399997.0
2006-06-14 22:40:00,0.68325,0.68327,0.68323,0.68325,345600000.0
2006-06-14 22:41:00,0.68325,0.6833,0.68325,0.6833,240199996.0
2006-06-14 22:42:00,0.68322,0.6833,0.68322,0.68326,194200000.0
2006-06-14 22:43:00,0.6833,0.68338,0.6833,0.68334,55900002.0
2006-06-14 22:44:00,0.68335,0.68335,0.68332,0.68335,74900001.0
2006-06-14 22:45:00,0.68339,0.6834,0.68336,0.68337,179299999.0
2006-06-14 22:46:00,0.68335,0.68338,0.68335,0.68335,31400000.0
2006-06-14 22:47:00,0.68341,0.68345,0.68335,0.68335,59200001.0
2006-06-14 22:48:00,0.68335,0.68339,0.68326,0.68328,298800000.0
2006-06-14 22:49:00,0.68342,0.68347,0.68337,0.68337,181100001.0
2006-06-14 22:50:00,0.68341,0.68345,0.68341,0.68342,142999999.0
2006-06-14 22:51:00,0.68343,0.68343,0.6834,0.68343,137999997.0
2006-06-14 22:52:00,0.68344,0.68345,0.68344,0.68345,100500000.0
2006-06-14 22:53:00,0.68346,0.68358,0.68346,0.68356,110800001.0
2006-06-14 22:54:00,0.68356,0.6836,0.68354,0.68354,94800000.0
2006-06-14 22:55:00,0.68354,0.68358,0.68354,0.68356,84100002.0
2006-06-14 22:56:00,0.68353,0.68353,0.68343,0.68347,218399998.0
2006-06-14 22:57:00,0.68344,0.68346,0.68339,0.68346,138600001.0
2006-06-14 22:58:00,0.68342,0.68348,0.68337,0.68341,452799997.0
2006-06-14 22:59:00,0.68338,0.68347,0.68328,0.68328,269400002.0
2006-06-14 23:00:00,0.68315,0.68348,0.68315,0.68342,101800000.0
2006-06-14 23:01:00,0.68365,0.68379,0.68357,0.68357,194300001.0
2006-06-14 23:02:00,0.68348,0.68391,0.68348,0.68369,82400002.0
2006-06-14 23:03:00,0.6837,0.68382,0.68363,0.68378,121700000.0
2006-06-14 23:04:00,0.68385,0.68389,0.68357,0.68371,213900003.0
2006-06-14 23:05:00,0.68384,0.68386,0.68355,0.6838,113000001.0
2006-06-14 23:06:00,0.68382,0.68389,0.68368,0.6838,179199999.0
2006-06-14 23:07:00,0.68375,0.68383,0.68366,0.6838,240200001.0
2006-06-14 23:08:00,0.68377,0.68391,0.6837,0.6838,204800006.0
2006-06-14 23:09:00,0.68388,0.6839,0.68362,0.68381,196700005.0
2006-06-14 23:10:00,0.68371,0.68387,0.68368,0.68378,270199995.0
2006-06-14 23:11:00,0.68381,0.68386,0.68364,0.68374,153900003.0
2006-06-14 23:12:00,0.68369,0.68378,0.68352,0.68373,162400002.0
2006-06-14 23:13:00,0.68383,0.68389,0.68354,0.68356,120799998.0
2006-06-14 23:14:00,0.68358,0.68382,0.68351,0.68371,223900005.0
2006-06-14 23:15:00,0.68373,0.6839,0.68373,0.68381,73999999.0
2006-06-14 23:16:00,0.68378,0.68396,0.6837,0.6837,128500000.0
2006-06-14 23:17:00,0.6838,0.68409,0.68375,0.68409,162399999.0
2006-06-14 23:18:00,0.68375,0.68399,0.68365,0.68386,121300001.0
2006-06-14 23:19:00,0.68377,0.68401,0.68375,0.68389,193700001.0
2006-06-14 23:20:00,0.68368,0.6839,0.68365,0.68388,107500000.0
2006-06-14 23:21:00,0.6838,0.68382,0.68363,0.68373,216399999.0
2006-06-14 23:22:00,0.6838,0.68396,0.68375,0.68395,176500000.0
2006-06-14 23:23:00,0.68398,0.68399,0.68371,0.68375,173600003.0
2006-06-14 23:24:00,0.6838,0.68381,0.68367,0.68371,203999999.0
2006-06-14 23:25:00,0.68382,0.68387,0.6836,0.68364,168600001.0
2006-06-14 23:26:00,0.68367,0.68382,0.68363,0.68371,153200002.0
2006-06-14 23:27:00,0.68379,0.68391,0.68367,0.68369,176500000.0
2006-06-14 23:28:00,0.6837,0.68389,0.68363,0.68373,143300003.0
2006-06-14 23:29:00,0.68346,0.6836,0.68346,0.68354,116100002.0
2006-06-14 23:30:00,0.68358,0.68362,0.68355,0.68358,197800001.0
2006-06-14 23:31:00,0.68358,0.6836,0.68352,0.68355,82100002.0
2006-06-14 23:32:00,0.68358,0.68358,0.68351,0.68352,106900003.0
2006-06-14 23:33:00,0.68359,0.68359,0.68346,0.68354,213400003.0
2006-06-14 23:34:00,0.6835,0.68359,0.6835,0.68353,186500001.0
2006-06-14 23:35:00,0.68355,0.68358,0.6835,0.68355,88600001.0
2006-06-14 23:36:00,0.68352,0.68352,0.6835,0.6835,80600002.0
2006-06-14 23:37:00,0.68353,0.68359,0.68352,0.68359,59999998.0
2006-06-14 23:38:00,0.68355,0.68362,0.68355,0.68357,179299999.0
2006-06-14 23:39:00,0.68358,0.68358,0.6835,0.68357,157899998.0
2006-06-14 23:40:00,0.68358,0.68358,0.68355,0.68355,36700002.0
2006-06-14 23:41:00,0.68353,0.68353,0.68345,0.68345,78100000.0
2006-06-14 23:42:00,0.68347,0.68347,0.68343,0.68344,88999999.0
2006-06-14 23:43:00,0.6835,0.6835,0.68345,0.68347,77800002.0
2006-06-14 23:44:00,0.68339,0.68339,0.68321,0.68321,26100001.0
2006-06-14 23:45:00,0.68313,0.68318,0.68313,0.68318,71999998.0
2006-06-14 23:46:00,0.68318,0.68318,0.68312,0.68312,39100002.0
2006-06-14 23:47:00,0.6832,0.68321,0.68313,0.68314,126899999.0
2006-06-14 23:48:00,0.68316,0.6832,0.68316,0.68316,63800001.0
2006-06-14 23:49:00,0.68315,0.68318,0.68315,0.68318,27900000.0
2006-06-14 23:50:00,0.68315,0.68315,0.68315,0.68315,37700001.0
2006-06-14 23:51:00,0.68322,0.68322,0.68318,0.68318,35899998.0
2006-06-14 23:52:00,0.68318,0.68325,0.68318,0.68325,39100001.0
2006-06-14 23:53:00,0.68322,0.68328,0.68322,0.68322,94400000.0
2006-06-14 23:54:00,0.68326,0.68326,0.68314,0.68318,195700005.0
2006-06-14 23:55:00,0.68324,0.68324,0.68318,0.68324,137100001.0
2006-06-14 23:56:00,0.68325,0.68328,0.6832,0.68322,180399999.0
2006-06-14 23:57:00,0.68325,0.68328,0.68322,0.68322,106900001.0
2006-06-14 23:58:00,0.68325,0.68325,0.68295,0.68295,32600000.0
2006-06-14 23:59:00,0.68322,0.68328,0.68322,0.68328,84700000.0
2006-06-15 00:00:00,0.68324,0.6833,0.6832,0.6832,178499997.0
2006-06-15 00:01:00,0.68323,0.68327,0.6832,0.68327,148599997.0
2006-06-15 00:02:00,0.6834,0.68345,0.6834,0.68345,3200000.0
2006-06-15 00:03:00,0.6836,0.6836,0.6836,0.6836,54700001.0
2006-06-15 00:04:00,0.6836,0.6836,0.6836,0.6836,8000000.0
2006-06-15 00:05:00,0.68357,0.6836,0.68357,0.6836,121600001.0
2006-06-15 00:06:00,0.68358,0.68362,0.68357,0.6836,227400002.0
2006-06-15 00:07:00,0.68357,0.6836,0.68355,0.68355,187499998.0
2006-06-15 00:08:00,0.68358,0.68362,0.68357,0.68357,191599999.0
2006-06-15 00:09:00,0.6836,0.6836,0.68357,0.68357,102199998.0
2006-06-15 00:10:00,0.68362,0.68366,0.6836,0.6836,41400000.0
2006-06-15 00:11:00,0.68365,0.68365,0.68358,0.68358,112200001.0
2006-06-15 00:12:00,0.68351,0.68351,0.68329,0.68342,84499999.0
2006-06-15 00:13:00,0.68348,0.68353,0.68348,0.68353,65500001.0
2006-06-15 00:14:00,0.68345,0.68348,0.68332,0.68348,124699998.0
2006-06-15 00:15:00,0.68346,0.68351,0.68329,0.68351,225800000.0
2006-06-15 00:16:00,0.68344,0.68347,0.68331,0.68347,123799999.0
2006-06-15 00:17:00,0.68346,0.68346,0.68315,0.68315,50900002.0
2006-06-15 00:18:00,0.68309,0.68322,0.68305,0.68322,160299997.0
2006-06-15 00:19:00,0.6832,0.68327,0.68311,0.68327,176600003.0
2006-06-15 00:20:00,0.68318,0.68318,0.68305,0.68317,180799996.0
2006-06-15 00:21:00,0.68323,0.68324,0.68323,0.68324,55000000.0
2006-06-15 00:22:00,0.68329,0.68338,0.68329,0.68332,208699996.0
2006-06-15 00:23:00,0.68328,0.68329,0.68323,0.68329,159799998.0
2006-06-15 00:24:00,0.68327,0.68327,0.68294,0.68294,90000003.0
2006-06-15 00:25:00,0.68297,0.68307,0.68297,0.68306,43100001.0
2006-06-15 00:26:00,0.68317,0.68321,0.68317,0.68317,70400001.0
2006-06-15 00:27:00,0.6831,0.68314,0.68294,0.68304,225000000.0
2006-06-15 00:28:00,0.68297,0.68297,0.68277,0.68294,132500001.0
2006-06-15 00:29:00,0.68302,0.68306,0.68301,0.68302,228799999.0
2006-06-15 00:30:00,0.68309,0.68309,0.68303,0.68307,90000003.0
2006-06-15 00:31:00,0.68309,0.68309,0.68301,0.68307,61100000.0
2006-06-15 00:32:00,0.68303,0.6831,0.68294,0.6831,149099999.0
2006-06-15 00:33:00,0.68302,0.68306,0.68287,0.68306,121400000.0
2006-06-15 00:34:00,0.68303,0.68306,0.68292,0.68306,126200001.0
2006-06-15 00:35:00,0.68299,0.68305,0.68285,0.68305,206300001.0
2006-06-15 00:36:00,0.68291,0.68297,0.68281,0.68297,123499999.0
2006-06-15 00:37:00,0.68303,0.68303,0.68299,0.68302,95800000.0
2006-06-15 00:38:00,0.68294,0.68294,0.68272,0.68272,146199999.0
2006-06-15 00:39:00,0.68279,0.68291,0.68279,0.68291,100000000.0
2006-06-15 00:40:00,0.68294,0.68294,0.68277,0.68286,194600005.0
2006-06-15 00:41:00,0.68288,0.68302,0.68285,0.68302,146899999.0
2006-06-15 00:42:00,0.683,0.683,0.6828,0.68298,252099999.0
2006-06-15 00:43:00,0.68293,0.68309,0.68283,0.68283,166899996.0
2006-06-15 00:44:00,0.68287,0.68305,0.68287,0.68305,153600002.0
2006-06-15 00:45:00,0.68305,0.68305,0.68286,0.68299,148700004.0
2006-06-15 00:46:00,0.68302,0.68302,0.68283,0.68283,179799998.0
2006-06-15 00:47:00,0.68284,0.68309,0.68284,0.68309,55800000.0
2006-06-15 00:48:00,0.68306,0.68307,0.68295,0.68307,162799999.0
2006-06-15 00:49:00,0.68311,0.68311,0.68291,0.68306,152300001.0
2006-06-15 00:50:00,0.68305,0.68305,0.68296,0.68304,119800004.0
2006-06-15 00:51:00,0.6831,0.68312,0.68291,0.68312,112300003.0
2006-06-15 00:52:00,0.68306,0.68306,0.68288,0.68288,71900001.0
2006-06-15 00:53:00,0.6829,0.68293,0.6829,0.68293,68500001.0
2006-06-15 00:54:00,0.68295,0.68295,0.68292,0.68292,150100001.0
2006-06-15 00:55:00,0.68295,0.68295,0.68293,0.68293,154699997.0
2006-06-15 00:56:00,0.6829,0.68295,0.68287,0.68292,136499999.0
2006-06-15 00:57:00,0.68292,0.68295,0.6829,0.68293,117399999.0
2006-06-15 00:58:00,0.68292,0.68295,0.68292,0.68295,30300000.0
2006-06-15 00:59:00,0.68295,0.68295,0.68292,0.68292,29200000.0
2006-06-15 01:00:00,0.68299,0.68305,0.6829,0.683,143899998.0
2006-06-15 01:01:00,0.68313,0.6832,0.68313,0.6832,218100001.0
2006-06-15 01:02:00,0.6832,0.6832,0.6832,0.6832,70300001.0
2006-06-15 01:03:00,0.68322,0.68324,0.68312,0.68315,168600001.0
2006-06-15 01:04:00,0.68317,0.68317,0.68312,0.68317,85699999.0
2006-06-15 01:05:00,0.68312,0.6832,0.6831,0.68315,142700000.0
2006-06-15 01:06:00,0.68321,0.68323,0.68315,0.68317,171100000.0
2006-06-15 01:07:00,0.68309,0.68313,0.68302,0.68302,127000001.0
2006-06-15 01:08:00,0.68305,0.68312,0.68305,0.68312,169199999.0
2006-06-15 01:09:00,0.68315,0.68315,0.68308,0.68312,105200001.0
2006-06-15 01:10:00,0.68313,0.68313,0.683,0.68307,196500000.0
2006-06-15 01:11:00,0.68308,0.68312,0.68308,0.6831,85499999.0
2006-06-15 01:12:00,0.68307,0.6831,0.68305,0.68308,172100000.0
2006-06-15 01:13:00,0.68307,0.68309,0.68303,0.68309,147300005.0
2006-06-15 01:14:00,0.68308,0.6831,0.68305,0.68308,147200000.0
2006-06-15 01:15:00,0.68305,0.68308,0.68304,0.68304,142899998.0
2006-06-15 01:16:00,0.68306,0.68313,0.68306,0.68311,136299997.0
2006-06-15 01:17:00,0.68313,0.68317,0.68312,0.68312,126199998.0
2006-06-15 01:18:00,0.68314,0.68319,0.68309,0.68318,172300000.0
2006-06-15 01:19:00,0.68318,0.68321,0.68312,0.6832,203900000.0
2006-06-15 01:20:00,0.68322,0.68325,0.68305,0.6831,144099999.0
2006-06-15 01:21:00,0.68308,0.68312,0.68305,0.68309,163700002.0
2006-06-15 01:22:00,0.6831,0.6831,0.68305,0.68309,52400000.0
2006-06-15 01:23:00,0.68312,0.68312,0.68303,0.68306,205300002.0
2006-06-15 01:24:00,0.68312,0.68319,0.68312,0.68317,131900000.0
2006-06-15 01:25:00,0.68313,0.68322,0.68311,0.68321,237699999.0
2006-06-15 01:26:00,0.68327,0.68328,0.68319,0.6832,182000003.0
2006-06-15 01:27:00,0.68327,0.68328,0.68321,0.68321,45200000.0
2006-06-15 01:28:00,0.68333,0.68334,0.68324,0.68328,158899998.0
2006-06-15 01:29:00,0.68332,0.68334,0.68332,0.68332,87099999.0
2006-06-15 01:30:00,0.68318,0.68334,0.68318,0.68331,111800001.0
2006-06-15 01:31:00,0.68326,0.68329,0.68326,0.68327,59700001.0
2006-06-15 01:32:00,0.68325,0.68332,0.68325,0.68328,198600003.0
2006-06-15 01:33:00,0.68333,0.6834,0.68333,0.68334,98400000.0
2006-06-15 01:34:00,0.68335,0.68339,0.68332,0.68339,159099999.0
2006-06-15 01:35:00,0.68341,0.68341,0.68336,0.68338,182799996.0
2006-06-15 01:36:00,0.68341,0.68343,0.68339,0.68339,58199999.0
2006-06-15 01:37:00,0.68341,0.68344,0.68338,0.68344,209200001.0
2006-06-15 01:38:00,0.68342,0.68348,0.68337,0.68342,174599999.0
2006-06-15 01:39:00,0.68341,0.68341,0.68331,0.6834,198599996.0
2006-06-15 01:40:00,0.68338,0.68342,0.68338,0.68338,242299996.0
2006-06-15 01:41:00,0.68338,0.68343,0.68338,0.68338,195000001.0
2006-06-15 01:42:00,0.68338,0.6834,0.68335,0.68337,119300003.0
2006-06-15 01:43:00,0.68342,0.68342,0.68341,0.68341,15900000.0
2006-06-15 01:44:00,0.68348,0.68356,0.68348,0.68352,152299999.0
2006-06-15 01:45:00,0.68354,0.68355,0.68348,0.68351,144500004.0
2006-06-15 01:46:00,0.68352,0.68354,0.68347,0.68347,125700000.0
2006-06-15 01:47:00,0.68352,0.6836,0.68352,0.6836,8000000.0
2006-06-15 01:48:00,0.68357,0.68358,0.6835,0.68358,84999998.0
2006-06-15 01:49:00,0.68357,0.6836,0.68355,0.68355,102900000.0
2006-06-15 01:50:00,0.68355,0.6836,0.68355,0.68355,51999999.0
2006-06-15 01:51:00,0.68358,0.68358,0.68351,0.68354,146100002.0
2006-06-15 01:52:00,0.68351,0.68354,0.68348,0.68354,70799999.0
2006-06-15 01:53:00,0.68352,0.68358,0.6835,0.68355,152999998.0
2006-06-15 01:54:00,0.68351,0.68354,0.68341,0.68347,250800005.0
2006-06-15 01:55:00,0.68344,0.68349,0.6834,0.68343,178099999.0
2006-06-15 01:56:00,0.68345,0.68351,0.68343,0.68351,293600002.0
2006-06-15 01:57:00,0.68351,0.68358,0.68351,0.68358,72600002.0
2006-06-15 01:58:00,0.68364,0.68364,0.68361,0.68361,165300001.0
2006-06-15 01:59:00,0.68349,0.6835,0.68345,0.6835,97000003.0
2006-06-15 02:00:00,0.68347,0.68352,0.68341,0.68341,141699999.0
2006-06-15 02:01:00,0.68352,0.68353,0.68345,0.6835,134700003.0
2006-06-15 02:02:00,0.68345,0.6835,0.68343,0.6835,159899998.0
2006-06-15 02:03:00,0.68348,0.68353,0.68336,0.68336,140299997.0
2006-06-15 02:04:00,0.68338,0.68344,0.68334,0.68334,233900004.0
2006-06-15 02:05:00,0.68335,0.68338,0.68326,0.68338,188100004.0
2006-06-15 02:06:00,0.68338,0.68342,0.68329,0.6833,243599996.0
2006-06-15 02:07:00,0.68332,0.68346,0.68329,0.68342,225399998.0
2006-06-15 02:08:00,0.6835,0.68357,0.6834,0.6834,258099996.0
2006-06-15 02:09:00,0.68349,0.68355,0.68349,0.68349,101199999.0
2006-06-15 02:10:00,0.68353,0.68353,0.68346,0.68347,157000000.0
2006-06-15 02:11:00,0.68347,0.68353,0.68343,0.68353,128599998.0
2006-06-15 02:12:00,0.68358,0.68362,0.68354,0.68354,67300000.0
2006-06-15 02:13:00,0.68351,0.68357,0.68351,0.68351,160000000.0
2006-06-15 02:14:00,0.6835,0.68353,0.68346,0.68346,79699999.0
2006-06-15 02:15:00,0.68342,0.68348,0.6834,0.68345,89199999.0
2006-06-15 02:16:00,0.68342,0.68342,0.68329,0.68333,119300001.0
2006-06-15 02:17:00,0.68336,0.68345,0.68336,0.68342,169700003.0
2006-06-15 02:18:00,0.68342,0.68345,0.68337,0.68343,166599996.0
2006-06-15 02:19:00,0.68343,0.68343,0.68334,0.6834,117800000.0
2006-06-15 02:20:00,0.68334,0.6834,0.68334,0.68335,99999997.0
2006-06-15 02:21:00,0.68333,0.68339,0.68331,0.68338,135400001.0
2006-06-15 02:22:00,0.68333,0.68335,0.6833,0.68335,124099998.0
2006-06-15 02:23:00,0.68333,0.68333,0.68324,0.68324,101400001.0
2006-06-15 02:24:00,0.68316,0.68339,0.68316,0.68324,193000000.0
2006-06-15 02:25:00,0.68323,0.68335,0.68317,0.6833,212100002.0
2006-06-15 02:26:00,0.68331,0.68333,0.68329,0.68333,115599996.0
2006-06-15 02:27:00,0.68331,0.68339,0.68331,0.68334,173399999.0
2006-06-15 02:28:00,0.6834,0.68343,0.68335,0.68335,166600001.0
2006-06-15 02:29:00,0.68337,0.68347,0.68333,0.68347,62099999.0
2006-06-15 02:30:00,0.68346,0.68353,0.68345,0.68349,77700001.0
2006-06-15 02:31:00,0.68348,0.68352,0.68346,0.6835,68600001.0
2006-06-15 02:32:00,0.68349,0.68349,0.68344,0.68345,90900001.0
2006-06-15 02:33:00,0.68337,0.68339,0.6833,0.68333,140100000.0
2006-06-15 02:34:00,0.68321,0.6834,0.6832,0.68335,250599997.0
2006-06-15 02:35:00,0.68335,0.68341,0.68332,0.68341,90499998.0
2006-06-15 02:36:00,0.68345,0.68353,0.68344,0.68348,118599999.0
2006-06-15 02:37:00,0.6835,0.68353,0.68348,0.68353,83400001.0
2006-06-15 02:38:00,0.68354,0.68354,0.68343,0.68345,232299997.0
2006-06-15 02:39:00,0.68344,0.68349,0.68337,0.68343,140899999.0
2006-06-15 02:40:00,0.68348,0.68349,0.68342,0.68349,117999997.0
2006-06-15 02:41:00,0.68346,0.6835,0.68339,0.68348,226699997.0
2006-06-15 02:42:00,0.68344,0.68353,0.68342,0.68353,149100000.0
2006-06-15 02:43:00,0.68355,0.68355,0.68343,0.68343,35800000.0
2006-06-15 02:44:00,0.68342,0.68348,0.68342,0.68346,243200001.0
2006-06-15 02:45:00,0.6834,0.68344,0.6834,0.6834,95099999.0
2006-06-15 02:46:00,0.68338,0.6835,0.68338,0.6835,106299999.0
2006-06-15 02:47:00,0.68356,0.68356,0.6835,0.6835,118700001.0
2006-06-15 02:48:00,0.68345,0.68353,0.68342,0.68349,98999999.0
2006-06-15 02:49:00,0.68351,0.68354,0.6835,0.68351,174099996.0
2006-06-15 02:50:00,0.68352,0.68359,0.68352,0.68355,223600005.0
2006-06-15 02:51:00,0.68353,0.68353,0.6835,0.68353,76699998.0
2006-06-15 02:52:00,0.68354,0.68358,0.68353,0.68355,74199999.0
2006-06-15 02:53:00,0.68355,0.68355,0.6835,0.68355,124500002.0
2006-06-15 02:54:00,0.68354,0.68354,0.68348,0.68348,102000000.0
2006-06-15 02:55:00,0.68345,0.68345,0.68342,0.68342,32600000.0
2006-06-15 02:56:00,0.68339,0.68343,0.68338,0.68343,36700001.0
2006-06-15 02:57:00,0.6834,0.6834,0.68335,0.68335,133699996.0
2006-06-15 02:58:00,0.68335,0.68341,0.68331,0.68341,134700002.0
2006-06-15 02:59:00,0.68337,0.68339,0.68332,0.68337,40600000.0
2006-06-15 03:00:00,0.6834,0.68346,0.6834,0.68341,155900003.0
2006-06-15 03:01:00,0.68339,0.68348,0.68339,0.68346,107599998.0
2006-06-15 03:02:00,0.68352,0.68354,0.68347,0.68351,191300001.0
2006-06-15 03:03:00,0.68347,0.68354,0.68347,0.68348,248100001.0
2006-06-15 03:04:00,0.68347,0.68347,0.6834,0.6834,161400000.0
2006-06-15 03:05:00,0.68346,0.68352,0.68341,0.68344,120399999.0
2006-06-15 03:06:00,0.68347,0.6835,0.68341,0.68347,71700000.0
2006-06-15 03:07:00,0.68342,0.68348,0.68342,0.68345,121300001.0
2006-06-15 03:08:00,0.68346,0.68349,0.68338,0.68349,164899997.0
2006-06-15 03:09:00,0.6835,0.6835,0.68345,0.68345,37500001.0
2006-06-15 03:10:00,0.68351,0.68353,0.68349,0.68352,159000002.0
2006-06-15 03:11:00,0.68348,0.6835,0.68343,0.68343,85499999.0
2006-06-15 03:12:00,0.6835,0.68356,0.68347,0.68347,114100000.0
2006-06-15 03:13:00,0.68342,0.68349,0.68341,0.68346,123900000.0
2006-06-15 03:14:00,0.68345,0.68345,0.68342,0.68342,87900002.0
2006-06-15 03:15:00,0.68343,0.68343,0.68337,0.68337,74300001.0
2006-06-15 03:16:00,0.68339,0.68345,0.68338,0.68339,85999999.0
2006-06-15 03:17:00,0.68349,0.68356,0.68347,0.68347,74900000.0
2006-06-15 03:18:00,0.68344,0.68348,0.68344,0.68348,33300000.0
2006-06-15 03:19:00,0.68347,0.68348,0.68347,0.68348,16700000.0
2006-06-15 03:20:00,0.6835,0.68353,0.68346,0.6835,164400004.0
2006-06-15 03:21:00,0.6834,0.68348,0.68338,0.68345,69399999.0
2006-06-15 03:22:00,0.68351,0.68351,0.68339,0.68342,190300000.0
2006-06-15 03:23:00,0.68347,0.68352,0.68347,0.68348,139800002.0
2006-06-15 03:24:00,0.68349,0.68355,0.68348,0.68348,49999999.0
2006-06-15 03:25:00,0.68351,0.68352,0.68345,0.68349,133100004.0
2006-06-15 03:26:00,0.68351,0.68352,0.68351,0.68352,13500000.0
2006-06-15 03:27:00,0.68358,0.68358,0.68349,0.6835,40599999.0
2006-06-15 03:28:00,0.68349,0.68355,0.68341,0.68345,142099996.0
2006-06-15 03:29:00,0.68349,0.6835,0.68343,0.6835,231399994.0
2006-06-15 03:30:00,0.68355,0.68355,0.68355,0.68355,31900000.0
2006-06-15 03:31:00,0.68358,0.68359,0.68353,0.68353,49400002.0
2006-06-15 03:32:00,0.68349,0.68351,0.6834,0.68348,200900001.0
2006-06-15 03:33:00,0.68342,0.6835,0.68342,0.68349,120700003.0
2006-06-15 03:34:00,0.68353,0.68353,0.68344,0.68348,166100002.0
2006-06-15 03:35:00,0.6835,0.68353,0.68336,0.6834,127400001.0
2006-06-15 03:36:00,0.68337,0.68337,0.68332,0.68334,114100001.0
2006-06-15 03:37:00,0.68338,0.68348,0.68337,0.68343,179500000.0
2006-06-15 03:38:00,0.68346,0.68346,0.68338,0.68338,234599999.0
2006-06-15 03:39:00,0.68343,0.6835,0.68339,0.68346,242999995.0
2006-06-15 03:40:00,0.6834,0.68342,0.6834,0.68342,24700000.0
2006-06-15 03:41:00,0.6834,0.6834,0.6834,0.6834,58999999.0
2006-06-15 03:42:00,0.68342,0.68346,0.68341,0.68342,60000002.0
2006-06-15 03:43:00,0.68343,0.68352,0.68343,0.68352,120400003.0
2006-06-15 03:44:00,0.68346,0.68352,0.68344,0.68345,174999997.0
2006-06-15 03:45:00,0.68345,0.68347,0.68345,0.68347,22400000.0
2006-06-15 03:46:00,0.68348,0.68351,0.68348,0.68351,34300000.0
2006-06-15 03:47:00,0.68353,0.68362,0.68349,0.68351,154000001.0
2006-06-15 03:48:00,0.68348,0.68355,0.68348,0.68355,178000003.0
2006-06-15 03:49:00,0.68351,0.68356,0.68346,0.68353,199200000.0
2006-06-15 03:50:00,0.6835,0.6835,0.68335,0.68342,85600002.0
2006-06-15 03:51:00,0.68336,0.68336,0.68327,0.68332,55899999.0
2006-06-15 03:52:00,0.68329,0.68332,0.68328,0.68328,186100003.0
2006-06-15 03:53:00,0.68334,0.68334,0.68322,0.68322,51000001.0
2006-06-15 03:54:00,0.68329,0.68334,0.68328,0.6833,61000000.0
2006-06-15 03:55:00,0.68329,0.68334,0.68329,0.68332,81800001.0
2006-06-15 03:56:00,0.6833,0.68339,0.68326,0.68326,197300000.0
2006-06-15 03:57:00,0.68339,0.68341,0.68329,0.6833,242299998.0
2006-06-15 03:58:00,0.6832,0.68328,0.6832,0.68323,169099997.0
2006-06-15 03:59:00,0.68328,0.68336,0.68328,0.68328,86500001.0
2006-06-15 04:00:00,0.68332,0.68332,0.68324,0.6833,99700002.0
2006-06-15 04:01:00,0.68325,0.68333,0.68322,0.68333,187699997.0
2006-06-15 04:02:00,0.68329,0.68336,0.6832,0.6832,194399994.0
2006-06-15 04:03:00,0.68317,0.68327,0.68314,0.68318,244299997.0
2006-06-15 04:04:00,0.68321,0.68322,0.6831,0.6831,204800002.0
2006-06-15 04:05:00,0.6831,0.68311,0.68302,0.68302,185000002.0
2006-06-15 04:06:00,0.68309,0.68319,0.68307,0.68307,111700000.0
2006-06-15 04:07:00,0.68305,0.68311,0.68305,0.68311,126199998.0
2006-06-15 04:08:00,0.68309,0.68309,0.68308,0.68308,36299998.0
2006-06-15 04:09:00,0.68318,0.68327,0.68318,0.68323,110299999.0
2006-06-15 04:10:00,0.68323,0.68328,0.68323,0.68325,145900000.0
2006-06-15 04:11:00,0.68322,0.68322,0.68314,0.68315,163300004.0
2006-06-15 04:12:00,0.68318,0.68318,0.68312,0.68316,134799998.0
2006-06-15 04:13:00,0.68319,0.6832,0.68317,0.68317,79099999.0
2006-06-15 04:14:00,0.68314,0.6832,0.68306,0.6832,127999998.0
2006-06-15 04:15:00,0.68316,0.6832,0.68313,0.68318,94399998.0
2006-06-15 04:16:00,0.68313,0.68317,0.68312,0.68316,134999999.0
2006-06-15 04:17:00,0.68315,0.68315,0.68315,0.68315,8800000.0
2006-06-15 04:18:00,0.6832,0.6832,0.6832,0.6832,43200001.0
2006-06-15 04:19:00,0.68319,0.68324,0.68317,0.68317,146800000.0
2006-06-15 04:20:00,0.68317,0.68318,0.68312,0.68312,133999996.0
2006-06-15 04:21:00,0.68315,0.68318,0.68315,0.68318,39900000.0
2006-06-15 04:22:00,0.68318,0.68322,0.68315,0.68315,249899999.0
2006-06-15 04:23:00,0.68322,0.68326,0.68317,0.68321,118300000.0
2006-06-15 04:24:00,0.68317,0.68328,0.68317,0.68328,168200003.0
2006-06-15 04:25:00,0.68327,0.68327,0.68317,0.68322,120399997.0
2006-06-15 04:26:00,0.68318,0.68324,0.68318,0.68322,159099999.0
2006-06-15 04:27:00,0.68325,0.68332,0.68323,0.68332,159599998.0
2006-06-15 04:28:00,0.68326,0.68326,0.68321,0.68321,35099999.0
2006-06-15 04:29:00,0.68324,0.68334,0.68324,0.68328,181700003.0
2006-06-15 04:30:00,0.68325,0.68332,0.68324,0.68324,92799998.0
2006-06-15 04:31:00,0.68324,0.68329,0.68324,0.68324,111200001.0
2006-06-15 04:32:00,0.68324,0.68328,0.68323,0.68325,375800001.0
2006-06-15 04:33:00,0.68329,0.68333,0.68329,0.68333,86999999.0
2006-06-15 04:34:00,0.68334,0.68338,0.6833,0.6833,122799999.0
2006-06-15 04:35:00,0.68332,0.68332,0.6833,0.6833,20000000.0
2006-06-15 04:36:00,0.68335,0.68335,0.68327,0.68333,42200001.0
2006-06-15 04:37:00,0.68327,0.68336,0.68327,0.68335,158800005.0
2006-06-15 04:38:00,0.68328,0.68334,0.68326,0.68327,198000000.0
2006-06-15 04:39:00,0.68325,0.68333,0.68322,0.68325,216000001.0
2006-06-15 04:40:00,0.68324,0.68334,0.68324,0.68328,165800000.0
2006-06-15 04:41:00,0.68329,0.6833,0.68325,0.68329,95699998.0
2006-06-15 04:42:00,0.68332,0.68332,0.68325,0.6833,43900000.0
2006-06-15 04:43:00,0.68327,0.68328,0.68322,0.68322,128300000.0
2006-06-15 04:44:00,0.6832,0.6833,0.6832,0.6833,176799999.0
2006-06-15 04:45:00,0.68325,0.68329,0.68324,0.68326,167500004.0
2006-06-15 04:46:00,0.68323,0.68329,0.68323,0.68329,128500001.0
2006-06-15 04:47:00,0.68331,0.68334,0.6833,0.68334,9000000.0
2006-06-15 04:48:00,0.68335,0.68335,0.68332,0.68332,9100000.0
2006-06-15 04:49:00,0.68331,0.68332,0.68328,0.68331,78399998.0
2006-06-15 04:50:00,0.68328,0.6833,0.68323,0.68327,92999998.0
2006-06-15 04:51:00,0.68325,0.68325,0.68324,0.68324,33399998.0
2006-06-15 04:52:00,0.68324,0.68328,0.68324,0.68328,25500001.0
2006-06-15 04:53:00,0.68329,0.68332,0.68324,0.68326,121600002.0
2006-06-15 04:54:00,0.68326,0.68332,0.68326,0.68332,81499999.0
2006-06-15 04:55:00,0.68332,0.68337,0.6833,0.68332,91000001.0
2006-06-15 04:56:00,0.68332,0.68338,0.68332,0.68338,71000000.0
2006-06-15 04:57:00,0.68332,0.68338,0.68332,0.68338,16000000.0
2006-06-15 04:58:00,0.68332,0.68335,0.68332,0.68335,53199999.0
2006-06-15 04:59:00,0.6833,0.68332,0.68324,0.68329,178699996.0
2006-06-15 05:00:00,0.6833,0.68332,0.68329,0.68329,105900000.0
2006-06-15 05:01:00,0.6833,0.68337,0.6833,0.68333,198399996.0
2006-06-15 05:02:00,0.6833,0.6833,0.68326,0.68326,6800000.0
2006-06-15 05:03:00,0.68328,0.68328,0.68323,0.68323,104499997.0
2006-06-15 05:04:00,0.68326,0.68334,0.68326,0.68334,57299999.0
2006-06-15 05:05:00,0.68336,0.68336,0.68329,0.68329,58100001.0
2006-06-15 05:06:00,0.68335,0.68335,0.68333,0.68333,30199999.0
2006-06-15 05:07:00,0.6833,0.6833,0.68329,0.68329,55999998.0
2006-06-15 05:08:00,0.68328,0.68341,0.68326,0.68336,139700001.0
2006-06-15 05:09:00,0.68333,0.68343,0.68333,0.68343,110400000.0
2006-06-15 05:10:00,0.68338,0.68345,0.68337,0.68338,199899999.0
2006-06-15 05:11:00,0.68342,0.68345,0.68338,0.6834,159899998.0
2006-06-15 05:12:00,0.6835,0.6835,0.68346,0.68346,87799999.0
2006-06-15 05:13:00,0.68349,0.68349,0.68343,0.68349,218700001.0
2006-06-15 05:14:00,0.6835,0.6835,0.68343,0.68347,111900003.0
2006-06-15 05:15:00,0.68348,0.68348,0.68348,0.68348,74400000.0
2006-06-15 05:16:00,0.6835,0.68353,0.68345,0.68353,245999997.0
2006-06-15 05:17:00,0.68352,0.68358,0.68352,0.68358,111600000.0
2006-06-15 05:18:00,0.68352,0.68354,0.68346,0.68346,82100000.0
2006-06-15 05:19:00,0.68347,0.68352,0.68347,0.68352,159000003.0
2006-06-15 05:20:00,0.6835,0.68357,0.6835,0.68353,149600000.0
2006-06-15 05:21:00,0.68353,0.68353,0.68353,0.68353,19100000.0
2006-06-15 05:22:00,0.68353,0.68353,0.68353,0.68353,15100000.0
2006-06-15 05:23:00,0.68355,0.68355,0.68355,0.68355,14000000.0
2006-06-15 05:24:00,0.68355,0.68355,0.6835,0.6835,192500001.0
2006-06-15 05:25:00,0.68355,0.68355,0.68355,0.68355,13600000.0
2006-06-15 05:26:00,0.68352,0.68353,0.68345,0.68345,258699997.0
2006-06-15 05:27:00,0.68346,0.68347,0.68343,0.68344,68000001.0
2006-06-15 05:28:00,0.6835,0.6835,0.68338,0.6834,280099998.0
2006-06-15 05:29:00,0.68344,0.6835,0.68343,0.68345,222900001.0
2006-06-15 05:30:00,0.68345,0.6835,0.6834,0.6835,192200003.0
2006-06-15 05:31:00,0.68361,0.68369,0.68341,0.68358,146999998.0
2006-06-15 05:32:00,0.6836,0.68368,0.6836,0.68367,248899995.0
2006-06-15 05:33:00,0.68372,0.68372,0.68366,0.6837,185799999.0
2006-06-15 05:34:00,0.68364,0.68364,0.68352,0.68356,103899999.0
2006-06-15 05:35:00,0.68358,0.68359,0.68356,0.68359,75800002.0
2006-06-15 05:36:00,0.68356,0.68356,0.68346,0.68346,94700001.0
2006-06-15 05:37:00,0.68351,0.68359,0.68351,0.68359,116999999.0
2006-06-15 05:38:00,0.68358,0.68365,0.68358,0.68364,205099998.0
2006-06-15 05:39:00,0.68357,0.68362,0.68357,0.68362,139499999.0
2006-06-15 05:40:00,0.68362,0.68362,0.68357,0.6836,81999997.0
2006-06-15 05:41:00,0.68362,0.68363,0.6836,0.68361,41500000.0
2006-06-15 05:42:00,0.68359,0.68363,0.68359,0.68361,62800001.0
2006-06-15 05:43:00,0.68359,0.68359,0.68356,0.68356,41600000.0
2006-06-15 05:44:00,0.6836,0.6836,0.68356,0.68356,60900000.0
2006-06-15 05:45:00,0.68357,0.68358,0.68352,0.68352,122799999.0
2006-06-15 05:46:00,0.68356,0.68357,0.68356,0.68357,88599998.0
2006-06-15 05:47:00,0.68351,0.68363,0.68351,0.68363,191299998.0
2006-06-15 05:48:00,0.68367,0.68373,0.68361,0.68373,52500001.0
2006-06-15 05:49:00,0.68373,0.68373,0.68355,0.68363,192299994.0
2006-06-15 05:50:00,0.68366,0.68367,0.68363,0.68367,105300000.0
2006-06-15 05:51:00,0.68371,0.68371,0.68356,0.6836,108500000.0
2006-06-15 05:52:00,0.6836,0.68366,0.68358,0.68361,106699999.0
2006-06-15 05:53:00,0.6836,0.6836,0.68355,0.68357,316899997.0
2006-06-15 05:54:00,0.68357,0.68358,0.68353,0.68353,73400003.0
2006-06-15 05:55:00,0.68352,0.68358,0.68352,0.68356,77800001.0
2006-06-15 05:56:00,0.68356,0.6836,0.68355,0.6836,108899999.0
2006-06-15 05:57:00,0.68357,0.68362,0.68357,0.6836,78200002.0
2006-06-15 05:58:00,0.6836,0.6836,0.6836,0.6836,8000000.0
2006-06-15 05:59:00,0.68358,0.68358,0.68358,0.68358,4800000.0
2006-06-15 06:00:00,0.6836,0.6836,0.68357,0.6836,175199998.0
2006-06-15 06:01:00,0.68357,0.68357,0.68357,0.68357,15900000.0
2006-06-15 06:02:00,0.6836,0.68361,0.68353,0.68357,195500000.0
2006-06-15 06:03:00,0.68359,0.68359,0.68348,0.68348,43800001.0
2006-06-15 06:04:00,0.68347,0.6835,0.68347,0.6835,70200001.0
2006-06-15 06:05:00,0.68353,0.68358,0.68353,0.68356,94199999.0
2006-06-15 06:06:00,0.68352,0.68361,0.68352,0.68358,54200000.0
2006-06-15 06:07:00,0.6836,0.6836,0.68355,0.6836,155899998.0
2006-06-15 06:08:00,0.68355,0.68364,0.68354,0.68354,71000002.0
2006-06-15 06:09:00,0.68356,0.68358,0.68355,0.68356,83100000.0
2006-06-15 06:10:00,0.68356,0.68358,0.68353,0.68358,50199998.0
2006-06-15 06:11:00,0.68358,0.68358,0.68354,0.68354,76700000.0
2006-06-15 06:12:00,0.68355,0.68359,0.68355,0.68356,144599998.0
2006-06-15 06:13:00,0.68356,0.68357,0.68351,0.68356,162499998.0
2006-06-15 06:14:00,0.68358,0.68371,0.68358,0.68365,89399999.0
2006-06-15 06:15:00,0.68361,0.68362,0.68352,0.68352,75400001.0
2006-06-15 06:16:00,0.68355,0.68355,0.6835,0.68355,180399999.0
2006-06-15 06:17:00,0.68354,0.68359,0.68354,0.68355,199600002.0
2006-06-15 06:18:00,0.68358,0.68358,0.68353,0.68356,62400001.0
2006-06-15 06:19:00,0.68359,0.6836,0.68354,0.68356,89800002.0
2006-06-15 06:20:00,0.68352,0.68355,0.68352,0.68353,124500001.0
2006-06-15 06:21:00,0.68355,0.68355,0.68355,0.68355,12800000.0
2006-06-15 06:22:00,0.68355,0.68355,0.68355,0.68355,43800000.0
2006-06-15 06:23:00,0.68355,0.68358,0.6835,0.68352,118700001.0
2006-06-15 06:24:00,0.68352,0.68356,0.68349,0.68349,141400001.0
2006-06-15 06:25:00,0.68346,0.68353,0.68346,0.68348,97500000.0
2006-06-15 06:26:00,0.6835,0.68355,0.6835,0.68352,103999997.0
2006-06-15 06:27:00,0.68351,0.68352,0.68345,0.68345,138700000.0
2006-06-15 06:28:00,0.68345,0.68345,0.68345,0.68345,9700000.0
2006-06-15 06:29:00,0.6835,0.6835,0.68348,0.6835,151900003.0
2006-06-15 06:30:00,0.6835,0.68352,0.68347,0.68352,136000002.0
2006-06-15 06:31:00,0.68348,0.6835,0.68345,0.6835,140900000.0
2006-06-15 06:32:00,0.68353,0.68353,0.68352,0.68352,76699999.0
2006-06-15 06:33:00,0.68348,0.68348,0.68348,0.68348,1600000.0
2006-06-15 06:34:00,0.6835,0.68353,0.6835,0.68353,59299999.0
2006-06-15 06:35:00,0.68353,0.68353,0.68352,0.68352,25600001.0
2006-06-15 06:36:00,0.6835,0.6835,0.6835,0.6835,47900002.0
2006-06-15 06:37:00,0.68351,0.68353,0.68342,0.68353,229599999.0
2006-06-15 06:38:00,0.6835,0.68353,0.6835,0.68353,5600000.0
2006-06-15 06:39:00,0.68354,0.68358,0.68348,0.68354,136799999.0
2006-06-15 06:40:00,0.68355,0.68357,0.68352,0.68357,52800000.0
2006-06-15 06:41:00,0.68354,0.68358,0.6835,0.68356,67600000.0
2006-06-15 06:42:00,0.68361,0.68367,0.68358,0.68358,126899999.0
2006-06-15 06:43:00,0.68358,0.68358,0.68358,0.68358,35900002.0
2006-06-15 06:44:00,0.6836,0.6836,0.68355,0.68355,203899998.0
2006-06-15 06:45:00,0.68362,0.68362,0.68353,0.68353,164699996.0
2006-06-15 06:46:00,0.68358,0.68359,0.68353,0.68355,144000001.0
2006-06-15 06:47:00,0.68356,0.68362,0.68356,0.6836,66999999.0
2006-06-15 06:48:00,0.68357,0.68364,0.68356,0.68356,131500002.0
2006-06-15 06:49:00,0.6836,0.6836,0.6836,0.6836,11200000.0
2006-06-15 06:50:00,0.68359,0.68363,0.68359,0.68363,53600001.0
2006-06-15 06:51:00,0.68364,0.68364,0.68361,0.68361,78399997.0
2006-06-15 06:52:00,0.68367,0.68373,0.68367,0.68373,121900000.0
2006-06-15 06:53:00,0.68375,0.68376,0.6837,0.6837,32700000.0
2006-06-15 06:54:00,0.68374,0.68374,0.68365,0.68373,169200002.0
2006-06-15 06:55:00,0.68372,0.68375,0.68366,0.68367,149300002.0
2006-06-15 06:56:00,0.6836,0.68368,0.6836,0.68362,161599999.0
2006-06-15 06:57:00,0.6836,0.6836,0.6836,0.6836,24700001.0
2006-06-15 06:58:00,0.68366,0.68368,0.68366,0.68368,113399997.0
2006-06-15 06:59:00,0.68374,0.68374,0.68368,0.68372,204599999.0
2006-06-15 07:00:00,0.68368,0.68375,0.68361,0.68375,115499999.0
2006-06-15 07:01:00,0.68373,0.68377,0.68372,0.68372,111499999.0
2006-06-15 07:02:00,0.68372,0.68374,0.68367,0.68367,133400000.0
2006-06-15 07:03:00,0.68367,0.68375,0.68367,0.68373,95300002.0
2006-06-15 07:04:00,0.68369,0.68376,0.68369,0.68376,39000002.0
2006-06-15 07:05:00,0.68372,0.68372,0.6837,0.68371,50500000.0
2006-06-15 07:06:00,0.68372,0.68372,0.6837,0.68372,32500000.0
2006-06-15 07:07:00,0.68372,0.68372,0.68368,0.68368,87199998.0
2006-06-15 07:08:00,0.68367,0.68372,0.68367,0.68371,107899999.0
2006-06-15 07:09:00,0.6837,0.68372,0.6837,0.68372,15900000.0
2006-06-15 07:10:00,0.68367,0.6837,0.68367,0.68367,175300000.0
2006-06-15 07:11:00,0.68368,0.6837,0.68367,0.6837,187399999.0
2006-06-15 07:12:00,0.68365,0.68365,0.68365,0.68365,4800000.0
2006-06-15 07:13:00,0.68368,0.68378,0.68368,0.68372,127599998.0
2006-06-15 07:14:00,0.68369,0.6837,0.68361,0.68367,182199997.0
2006-06-15 07:15:00,0.6837,0.6837,0.68368,0.6837,159500000.0
2006-06-15 07:16:00,0.6837,0.6837,0.68368,0.6837,200500001.0
2006-06-15 07:17:00,0.68367,0.6837,0.68367,0.6837,94900000.0
2006-06-15 07:18:00,0.6837,0.6837,0.68365,0.68367,145500002.0
2006-06-15 07:19:00,0.68367,0.68372,0.68367,0.68368,184899999.0
2006-06-15 07:20:00,0.68371,0.68374,0.6837,0.6837,73300000.0
2006-06-15 07:21:00,0.68375,0.68375,0.68373,0.68373,92899998.0
2006-06-15 07:22:00,0.68376,0.68378,0.68371,0.68371,151600002.0
2006-06-15 07:23:00,0.68366,0.68368,0.68363,0.68364,155699998.0
2006-06-15 07:24:00,0.68362,0.68365,0.68362,0.68365,21499999.0
2006-06-15 07:25:00,0.6836,0.68364,0.68357,0.68364,112300001.0
2006-06-15 07:26:00,0.68365,0.68365,0.68363,0.68363,42200000.0
2006-06-15 07:27:00,0.68365,0.68365,0.68365,0.68365,800000.0
2006-06-15 07:28:00,0.6836,0.6836,0.6836,0.6836,10400000.0
2006-06-15 07:29:00,0.68365,0.68365,0.6836,0.68365,66299998.0
2006-06-15 07:30:00,0.68363,0.68365,0.6836,0.68363,116900003.0
2006-06-15 07:31:00,0.68366,0.6837,0.68362,0.68362,154000002.0
2006-06-15 07:32:00,0.68366,0.68366,0.68362,0.68366,128499998.0
2006-06-15 07:33:00,0.68365,0.68365,0.68363,0.68363,61499999.0
2006-06-15 07:34:00,0.68359,0.68368,0.68359,0.68365,285400000.0
2006-06-15 07:35:00,0.68365,0.68365,0.6836,0.68362,63299999.0
2006-06-15 07:36:00,0.68367,0.68371,0.68367,0.68368,95100000.0
2006-06-15 07:37:00,0.68369,0.68369,0.68361,0.68368,147400003.0
2006-06-15 07:38:00,0.68372,0.68373,0.68367,0.68371,100700001.0
2006-06-15 07:39:00,0.68368,0.6837,0.68365,0.68368,56500000.0
2006-06-15 07:40:00,0.68371,0.68375,0.68367,0.68372,149999998.0
2006-06-15 07:41:00,0.68369,0.68371,0.68365,0.6837,112000001.0
2006-06-15 07:42:00,0.68368,0.68373,0.68368,0.68368,125299998.0
2006-06-15 07:43:00,0.68365,0.68376,0.68365,0.68368,200600001.0
2006-06-15 07:44:00,0.68365,0.68368,0.68365,0.68368,32099999.0
2006-06-15 07:45:00,0.68365,0.68367,0.68365,0.68365,167599997.0
2006-06-15 07:46:00,0.68365,0.68373,0.68365,0.68365,95299997.0
2006-06-15 07:47:00,0.68371,0.68372,0.68357,0.68357,130600004.0
2006-06-15 07:48:00,0.68351,0.68351,0.6834,0.68341,119099999.0
2006-06-15 07:49:00,0.68347,0.68349,0.68343,0.68343,182099997.0
2006-06-15 07:50:00,0.68346,0.68348,0.68345,0.68347,117900002.0
2006-06-15 07:51:00,0.68347,0.68365,0.68347,0.6836,162000001.0
2006-06-15 07:52:00,0.68362,0.68362,0.68352,0.68352,135400002.0
2006-06-15 07:53:00,0.68352,0.68352,0.68345,0.68345,75999999.0
2006-06-15 07:54:00,0.68342,0.68345,0.68342,0.68342,118200000.0
2006-06-15 07:55:00,0.68347,0.6835,0.68341,0.6835,47100001.0
2006-06-15 07:56:00,0.68339,0.68348,0.68339,0.68346,184900003.0
2006-06-15 07:57:00,0.68342,0.68345,0.68342,0.68345,32700001.0
2006-06-15 07:58:00,0.68345,0.68348,0.68338,0.68338,118399999.0
2006-06-15 07:59:00,0.68342,0.68346,0.68342,0.68345,66099998.0
2006-06-15 08:00:00,0.68339,0.68341,0.68333,0.68335,203700000.0
2006-06-15 08:01:00,0.68334,0.68345,0.68334,0.68345,16800000.0
2006-06-15 08:02:00,0.6835,0.6835,0.6835,0.6835,51000000.0
2006-06-15 08:03:00,0.68352,0.68352,0.68352,0.68352,33099999.0
2006-06-15 08:04:00,0.68348,0.68348,0.68346,0.68347,115999996.0
2006-06-15 08:05:00,0.68343,0.68345,0.68343,0.68345,16500000.0
2006-06-15 08:06:00,0.68343,0.68345,0.68343,0.68345,43899998.0
2006-06-15 08:07:00,0.68345,0.68348,0.68345,0.68348,30200000.0
2006-06-15 08:08:00,0.6835,0.6835,0.6835,0.6835,16900000.0
2006-06-15 08:09:00,0.68347,0.68347,0.6833,0.6833,132900000.0
2006-06-15 08:10:00,0.68339,0.68344,0.68335,0.68338,88600000.0
2006-06-15 08:11:00,0.68335,0.68343,0.68335,0.68342,197100004.0
2006-06-15 08:12:00,0.68345,0.68345,0.6833,0.68335,190600002.0
2006-06-15 08:13:00,0.68332,0.68338,0.68328,0.68338,184400002.0
2006-06-15 08:14:00,0.6834,0.6834,0.68329,0.68334,221300002.0
2006-06-15 08:15:00,0.68332,0.6834,0.68331,0.68332,125600000.0
2006-06-15 08:16:00,0.6834,0.68342,0.68333,0.68333,130400005.0
2006-06-15 08:17:00,0.68335,0.68337,0.68335,0.68337,95099996.0
2006-06-15 08:18:00,0.68335,0.68335,0.68335,0.68335,94100003.0
2006-06-15 08:19:00,0.68334,0.68363,0.68334,0.68359,154199997.0
2006-06-15 08:20:00,0.6836,0.68363,0.68359,0.68359,129299999.0
2006-06-15 08:21:00,0.68356,0.68364,0.68351,0.68356,96999999.0
2006-06-15 08:22:00,0.68363,0.68363,0.68357,0.68362,42099999.0
2006-06-15 08:23:00,0.6836,0.68361,0.68358,0.68361,158000005.0
2006-06-15 08:24:00,0.68365,0.6837,0.68362,0.68365,213099998.0
2006-06-15 08:25:00,0.6836,0.68368,0.6836,0.68368,130500000.0
2006-06-15 08:26:00,0.68366,0.68366,0.68357,0.6836,31800001.0
2006-06-15 08:27:00,0.68355,0.68355,0.68346,0.68355,111800004.0
2006-06-15 08:28:00,0.68361,0.68361,0.68351,0.68351,50999999.0
2006-06-15 08:29:00,0.68353,0.68355,0.68348,0.68348,166399995.0
2006-06-15 08:30:00,0.68352,0.68356,0.6835,0.68351,118700003.0
2006-06-15 08:31:00,0.68347,0.68354,0.68346,0.68347,256500005.0
2006-06-15 08:32:00,0.68342,0.68342,0.68335,0.6834,114300002.0
2006-06-15 08:33:00,0.6834,0.68343,0.6834,0.68343,89399998.0
2006-06-15 08:34:00,0.6834,0.6834,0.68335,0.6834,107200000.0
2006-06-15 08:35:00,0.68344,0.68354,0.68344,0.68345,118200000.0
2006-06-15 08:36:00,0.68344,0.68346,0.68342,0.68342,150499998.0
2006-06-15 08:37:00,0.68344,0.68352,0.68344,0.68351,67800000.0
2006-06-15 08:38:00,0.68353,0.68353,0.68343,0.68343,102800000.0
2006-06-15 08:39:00,0.68343,0.68352,0.68343,0.68349,108900000.0
2006-06-15 08:40:00,0.68342,0.68348,0.68341,0.68348,125700001.0
2006-06-15 08:41:00,0.68347,0.68349,0.68342,0.68346,149100005.0
2006-06-15 08:42:00,0.68345,0.68353,0.68344,0.68353,126300000.0
2006-06-15 08:43:00,0.68351,0.68351,0.68345,0.68345,38400000.0
2006-06-15 08:44:00,0.68353,0.68365,0.68353,0.68363,135099999.0
2006-06-15 08:45:00,0.68359,0.68359,0.68353,0.68357,75899998.0
2006-06-15 08:46:00,0.68359,0.68362,0.68351,0.68355,142900002.0
2006-06-15 08:47:00,0.68354,0.68355,0.68349,0.68352,94900001.0
2006-06-15 08:48:00,0.68352,0.68361,0.68352,0.68361,190200001.0
2006-06-15 08:49:00,0.68362,0.68377,0.68362,0.68376,125000003.0
2006-06-15 08:50:00,0.68369,0.68369,0.68366,0.68366,9600000.0
2006-06-15 08:51:00,0.68368,0.6837,0.68361,0.68362,104700001.0
2006-06-15 08:52:00,0.68362,0.68369,0.68358,0.68358,129900001.0
2006-06-15 08:53:00,0.68359,0.68363,0.68357,0.68357,121399999.0
2006-06-15 08:54:00,0.68358,0.68359,0.68336,0.68336,94900001.0
2006-06-15 08:55:00,0.68343,0.68349,0.68332,0.68349,192000000.0
2006-06-15 08:56:00,0.68356,0.68356,0.68347,0.68351,111799996.0
2006-06-15 08:57:00,0.6835,0.68357,0.68344,0.68352,96500000.0
2006-06-15 08:58:00,0.68354,0.68361,0.6835,0.6835,158200000.0
2006-06-15 08:59:00,0.68346,0.68347,0.68343,0.68343,155600002.0
2006-06-15 09:00:00,0.68345,0.68362,0.68345,0.68362,150300000.0
2006-06-15 09:01:00,0.68371,0.68376,0.68363,0.68371,207800002.0
2006-06-15 09:02:00,0.68376,0.68377,0.6837,0.6837,83100001.0
2006-06-15 09:03:00,0.68376,0.68381,0.68369,0.68373,88399999.0
2006-06-15 09:04:00,0.68378,0.68378,0.68373,0.68376,99799999.0
2006-06-15 09:05:00,0.68379,0.68387,0.68378,0.68385,185699998.0
2006-06-15 09:06:00,0.68385,0.68385,0.68376,0.6838,95799999.0
2006-06-15 09:07:00,0.68385,0.68385,0.68373,0.68378,134500002.0
2006-06-15 09:08:00,0.68378,0.68382,0.6837,0.6837,181700001.0
2006-06-15 09:09:00,0.68378,0.68381,0.68378,0.6838,91000000.0
2006-06-15 09:10:00,0.6838,0.6838,0.68372,0.6838,99700001.0
2006-06-15 09:11:00,0.68378,0.68382,0.6837,0.68372,264099998.0
2006-06-15 09:12:00,0.68373,0.68374,0.68367,0.68374,147700002.0
2006-06-15 09:13:00,0.68378,0.68381,0.68373,0.68378,177899998.0
2006-06-15 09:14:00,0.68378,0.6838,0.68367,0.68375,131700000.0
2006-06-15 09:15:00,0.68373,0.68377,0.68368,0.68375,206600002.0
2006-06-15 09:16:00,0.68374,0.6838,0.68374,0.68379,160500000.0
2006-06-15 09:17:00,0.68382,0.68392,0.68382,0.68385,135300001.0
2006-06-15 09:18:00,0.68383,0.68387,0.68375,0.68382,149500000.0
2006-06-15 09:19:00,0.68378,0.68378,0.68364,0.68373,103600001.0
2006-06-15 09:20:00,0.68376,0.68376,0.6837,0.68373,121100000.0
2006-06-15 09:21:00,0.68375,0.68381,0.68373,0.68377,90600002.0
2006-06-15 09:22:00,0.68373,0.68373,0.68359,0.68365,143599999.0
2006-06-15 09:23:00,0.68359,0.68362,0.68356,0.6836,159399996.0
2006-06-15 09:24:00,0.68355,0.68355,0.68343,0.68343,94899999.0
2006-06-15 09:25:00,0.6835,0.68353,0.68344,0.68353,103899998.0
2006-06-15 09:26:00,0.68353,0.68353,0.68343,0.68347,278799999.0
2006-06-15 09:27:00,0.68349,0.68349,0.68341,0.68346,93100001.0
2006-06-15 09:28:00,0.68346,0.68348,0.68343,0.68347,151099998.0
2006-06-15 09:29:00,0.68341,0.68341,0.68335,0.68337,144800003.0
2006-06-15 09:30:00,0.68338,0.68338,0.6833,0.68333,176800002.0
2006-06-15 09:31:00,0.68332,0.68341,0.68332,0.68341,46100001.0
2006-06-15 09:32:00,0.68338,0.68343,0.68338,0.6834,100500000.0
2006-06-15 09:33:00,0.68344,0.68352,0.68344,0.68348,77900000.0
2006-06-15 09:34:00,0.68346,0.68348,0.68338,0.68338,115400002.0
2006-06-15 09:35:00,0.68342,0.68353,0.6834,0.68353,57300001.0
2006-06-15 09:36:00,0.68351,0.6836,0.6835,0.68352,106999998.0
2006-06-15 09:37:00,0.68355,0.68355,0.68355,0.68355,70100003.0
2006-06-15 09:38:00,0.68357,0.6836,0.68353,0.6836,140499999.0
2006-06-15 09:39:00,0.68356,0.68361,0.68355,0.6836,193799998.0
2006-06-15 09:40:00,0.68356,0.68362,0.68356,0.68357,183800001.0
2006-06-15 09:41:00,0.68354,0.68356,0.68347,0.68352,168199999.0
2006-06-15 09:42:00,0.68356,0.68356,0.68345,0.68352,267299999.0
2006-06-15 09:43:00,0.6835,0.68355,0.68346,0.68355,121199997.0
2006-06-15 09:44:00,0.68352,0.6836,0.68351,0.68353,121400000.0
2006-06-15 09:45:00,0.68354,0.6836,0.68354,0.6836,164599996.0
2006-06-15 09:46:00,0.6836,0.6836,0.68349,0.68352,149400001.0
2006-06-15 09:47:00,0.68356,0.68358,0.68356,0.68358,73300001.0
2006-06-15 09:48:00,0.68356,0.68361,0.68355,0.68356,65300001.0
2006-06-15 09:49:00,0.68357,0.68363,0.68354,0.68359,216700000.0
2006-06-15 09:50:00,0.68358,0.68358,0.68349,0.68356,146300000.0
2006-06-15 09:51:00,0.68356,0.68356,0.68348,0.68352,194300002.0
2006-06-15 09:52:00,0.68352,0.68352,0.68343,0.68343,82900002.0
2006-06-15 09:53:00,0.68347,0.68353,0.68343,0.68353,169900002.0
2006-06-15 09:54:00,0.68351,0.6836,0.68351,0.68355,83999999.0
2006-06-15 09:55:00,0.68353,0.68353,0.68349,0.68349,80899997.0
2006-06-15 09:56:00,0.68353,0.68358,0.68353,0.68354,151000001.0
2006-06-15 09:57:00,0.68353,0.68362,0.68352,0.68355,132599999.0
2006-06-15 09:58:00,0.6835,0.68362,0.6835,0.68357,215600004.0
2006-06-15 09:59:00,0.68361,0.68362,0.68349,0.68355,91399998.0
2006-06-15 10:00:00,0.68347,0.68356,0.68347,0.68356,82800001.0
2006-06-15 10:01:00,0.6835,0.6836,0.6835,0.68355,145999997.0
2006-06-15 10:02:00,0.68353,0.68357,0.6835,0.68353,189100003.0
2006-06-15 10:03:00,0.68356,0.68362,0.68354,0.6836,191299999.0
2006-06-15 10:04:00,0.68366,0.68366,0.68363,0.68365,98900000.0
2006-06-15 10:05:00,0.68361,0.68364,0.6836,0.68364,213800002.0
2006-06-15 10:06:00,0.68362,0.68366,0.6836,0.68362,164400001.0
2006-06-15 10:07:00,0.68361,0.6837,0.68361,0.68365,152600003.0
2006-06-15 10:08:00,0.68368,0.68368,0.68358,0.68363,177299995.0
2006-06-15 10:09:00,0.68365,0.68377,0.68365,0.68376,201200005.0
2006-06-15 10:10:00,0.68379,0.68385,0.68376,0.68381,186399999.0
2006-06-15 10:11:00,0.68378,0.68383,0.68378,0.68382,108700002.0
2006-06-15 10:12:00,0.6838,0.6838,0.68377,0.68377,66100002.0
2006-06-15 10:13:00,0.68377,0.6838,0.68375,0.68377,96500000.0
2006-06-15 10:14:00,0.68377,0.68385,0.68377,0.68377,56600001.0
2006-06-15 10:15:00,0.68378,0.68378,0.68371,0.68372,186599999.0
2006-06-15 10:16:00,0.68376,0.68378,0.68374,0.68375,144299997.0
2006-06-15 10:17:00,0.68375,0.68382,0.68374,0.68374,265300006.0
2006-06-15 10:18:00,0.68374,0.68375,0.6837,0.68371,150900000.0
2006-06-15 10:19:00,0.68373,0.68378,0.68368,0.68378,163600004.0
2006-06-15 10:20:00,0.6838,0.6838,0.68376,0.6838,146399997.0
2006-06-15 10:21:00,0.68375,0.68379,0.68373,0.68379,149900002.0
2006-06-15 10:22:00,0.68374,0.68378,0.68373,0.68378,122899999.0
2006-06-15 10:23:00,0.6838,0.68381,0.68372,0.68374,114099998.0
2006-06-15 10:24:00,0.68375,0.6838,0.68375,0.6838,12800000.0
2006-06-15 10:25:00,0.68378,0.6838,0.68373,0.6838,109000002.0
2006-06-15 10:26:00,0.68376,0.68377,0.68372,0.68372,113599997.0
2006-06-15 10:27:00,0.68373,0.68379,0.6837,0.68376,35000000.0
2006-06-15 10:28:00,0.68373,0.68392,0.68373,0.68392,340599999.0
2006-06-15 10:29:00,0.6839,0.6839,0.68384,0.68384,278099998.0
2006-06-15 10:30:00,0.68368,0.68368,0.68346,0.68351,67200001.0
2006-06-15 10:31:00,0.68359,0.68365,0.68356,0.68362,195600000.0
2006-06-15 10:32:00,0.6837,0.68384,0.6837,0.68382,161899998.0
2006-06-15 10:33:00,0.68385,0.68385,0.68377,0.68378,106899998.0
2006-06-15 10:34:00,0.68372,0.68372,0.6836,0.68363,144099998.0
2006-06-15 10:35:00,0.68366,0.68369,0.6836,0.68364,138400001.0
2006-06-15 10:36:00,0.68362,0.68369,0.6836,0.68369,250399999.0
2006-06-15 10:37:00,0.68363,0.68371,0.68359,0.68371,34300000.0
2006-06-15 10:38:00,0.68371,0.68377,0.68367,0.68372,126999997.0
2006-06-15 10:39:00,0.68366,0.68366,0.68359,0.68361,112400002.0
2006-06-15 10:40:00,0.68362,0.68365,0.68359,0.68359,253499993.0
2006-06-15 10:41:00,0.68362,0.68365,0.68359,0.68361,220799999.0
2006-06-15 10:42:00,0.68362,0.68367,0.6836,0.6836,128199997.0
2006-06-15 10:43:00,0.68365,0.68368,0.68362,0.68365,163499999.0
2006-06-15 10:44:00,0.68362,0.68365,0.68362,0.68365,73300000.0
2006-06-15 10:45:00,0.68363,0.68367,0.68359,0.68367,140299999.0
2006-06-15 10:46:00,0.6836,0.68372,0.68359,0.68372,151300000.0
2006-06-15 10:47:00,0.68376,0.68377,0.68371,0.68371,149100002.0
2006-06-15 10:48:00,0.68377,0.68381,0.68371,0.68378,144300001.0
2006-06-15 10:49:00,0.68381,0.68386,0.68376,0.68376,123200002.0
2006-06-15 10:50:00,0.6837,0.68372,0.68357,0.68357,195700000.0
2006-06-15 10:51:00,0.68359,0.68364,0.68359,0.68362,173499998.0
2006-06-15 10:52:00,0.68363,0.68368,0.68362,0.68362,167900003.0
2006-06-15 10:53:00,0.68357,0.6837,0.68356,0.68363,163999999.0
2006-06-15 10:54:00,0.68366,0.68369,0.68365,0.68365,149400004.0
2006-06-15 10:55:00,0.68366,0.68375,0.68363,0.68374,100999999.0
2006-06-15 10:56:00,0.6837,0.68374,0.68362,0.68368,168500000.0
2006-06-15 10:57:00,0.68358,0.68366,0.68358,0.6836,162500003.0
2006-06-15 10:58:00,0.68359,0.68359,0.68353,0.68353,62999998.0
2006-06-15 10:59:00,0.6835,0.6835,0.68344,0.6835,116800003.0
2006-06-15 11:00:00,0.68347,0.68347,0.68339,0.68339,129900001.0
2006-06-15 11:01:00,0.68344,0.68358,0.68344,0.6835,100799999.0
2006-06-15 11:02:00,0.68359,0.68359,0.68359,0.68359,34299999.0
2006-06-15 11:03:00,0.6836,0.68368,0.6836,0.68362,168400002.0
2006-06-15 11:04:00,0.68362,0.68368,0.68362,0.68368,171800000.0
2006-06-15 11:05:00,0.68361,0.68361,0.6836,0.6836,93500000.0
2006-06-15 11:06:00,0.68358,0.68358,0.68347,0.68347,277500000.0
2006-06-15 11:07:00,0.68346,0.68352,0.68346,0.68347,129000001.0
2006-06-15 11:08:00,0.68351,0.68351,0.68339,0.68341,83599999.0
2006-06-15 11:09:00,0.68338,0.68338,0.68328,0.68328,68500001.0
2006-06-15 11:10:00,0.68327,0.68328,0.68326,0.68326,18600000.0
2006-06-15 11:11:00,0.68332,0.68336,0.68331,0.68335,68500002.0
2006-06-15 11:12:00,0.6834,0.68346,0.68338,0.68345,209900002.0
2006-06-15 11:13:00,0.6834,0.6834,0.68334,0.68339,121399998.0
2006-06-15 11:14:00,0.68341,0.68341,0.68328,0.68332,240999996.0
2006-06-15 11:15:00,0.68338,0.68338,0.68336,0.68337,182400002.0
2006-06-15 11:16:00,0.68336,0.68339,0.68333,0.68339,168200000.0
2006-06-15 11:17:00,0.6834,0.68343,0.68335,0.68335,192100002.0
2006-06-15 11:18:00,0.68336,0.68337,0.68331,0.68331,111900004.0
2006-06-15 11:19:00,0.68328,0.6833,0.6832,0.6833,279199998.0
2006-06-15 11:20:00,0.68327,0.6833,0.68325,0.68325,72900001.0
2006-06-15 11:21:00,0.68332,0.68332,0.68328,0.6833,147099997.0
2006-06-15 11:22:00,0.6833,0.68332,0.68327,0.68327,84299999.0
2006-06-15 11:23:00,0.6833,0.6833,0.68325,0.68327,195799997.0
2006-06-15 11:24:00,0.6833,0.68332,0.68325,0.6833,81300000.0
2006-06-15 11:25:00,0.68327,0.68328,0.68327,0.68328,95799999.0
2006-06-15 11:26:00,0.68331,0.68339,0.68331,0.68336,105900000.0
2006-06-15 11:27:00,0.68334,0.68341,0.68334,0.68341,154700001.0
2006-06-15 11:28:00,0.68342,0.68344,0.68338,0.68341,196599998.0
2006-06-15 11:29:00,0.68343,0.68343,0.68337,0.68337,44800000.0
2006-06-15 11:30:00,0.68342,0.68342,0.68333,0.68337,195000002.0
2006-06-15 11:31:00,0.68338,0.68341,0.68338,0.68339,128799999.0
2006-06-15 11:32:00,0.68342,0.68351,0.68342,0.68348,148500004.0
2006-06-15 11:33:00,0.68347,0.68355,0.68346,0.68348,215000000.0
2006-06-15 11:34:00,0.68347,0.68348,0.6834,0.68342,114399999.0
2006-06-15 11:35:00,0.68339,0.68347,0.68339,0.6834,124400001.0
2006-06-15 11:36:00,0.68341,0.6835,0.6834,0.6834,252300000.0
2006-06-15 11:37:00,0.68343,0.68347,0.6834,0.68341,88700001.0
2006-06-15 11:38:00,0.68334,0.68334,0.6832,0.6832,106100000.0
2006-06-15 11:39:00,0.6832,0.68327,0.6832,0.68326,60800002.0
2006-06-15 11:40:00,0.68325,0.68325,0.68319,0.68319,56100002.0
2006-06-15 11:41:00,0.68313,0.68314,0.68305,0.68307,150100000.0
2006-06-15 11:42:00,0.68298,0.683,0.68296,0.683,116300000.0
2006-06-15 11:43:00,0.68305,0.68309,0.68305,0.68306,92799998.0
2006-06-15 11:44:00,0.68291,0.68297,0.6828,0.6828,187300001.0
2006-06-15 11:45:00,0.68281,0.68291,0.68281,0.68291,204399995.0
2006-06-15 11:46:00,0.68288,0.68288,0.68277,0.68278,78999998.0
2006-06-15 11:47:00,0.68286,0.68288,0.6828,0.68288,171799999.0
2006-06-15 11:48:00,0.68284,0.68287,0.6827,0.68274,121300001.0
2006-06-15 11:49:00,0.68269,0.68278,0.68269,0.68278,111700000.0
2006-06-15 11:50:00,0.6827,0.68276,0.68264,0.68264,143600002.0
2006-06-15 11:51:00,0.68263,0.68269,0.68263,0.68264,198400000.0
2006-06-15 11:52:00,0.68273,0.68279,0.68273,0.68279,31000001.0
2006-06-15 11:53:00,0.68284,0.68293,0.68284,0.68293,94300002.0
2006-06-15 11:54:00,0.68282,0.68282,0.68277,0.68277,90900002.0
2006-06-15 11:55:00,0.68282,0.68289,0.68281,0.68285,132999999.0
2006-06-15 11:56:00,0.68282,0.68285,0.68281,0.68285,76900000.0
2006-06-15 11:57:00,0.68287,0.68287,0.68279,0.68286,180999997.0
2006-06-15 11:58:00,0.68287,0.68292,0.68284,0.6829,125599998.0
2006-06-15 11:59:00,0.68292,0.68295,0.68289,0.68293,201599997.0
2006-06-15 12:00:00,0.68289,0.68296,0.68289,0.68295,165800003.0
2006-06-15 12:01:00,0.68296,0.68296,0.68287,0.68288,179900002.0
2006-06-15 12:02:00,0.68298,0.68298,0.68288,0.68295,178400001.0
2006-06-15 12:03:00,0.683,0.68303,0.68298,0.68298,91900001.0
2006-06-15 12:04:00,0.68303,0.68306,0.68298,0.68304,200399997.0
2006-06-15 12:05:00,0.68303,0.68315,0.68303,0.68315,75800000.0
2006-06-15 12:06:00,0.68316,0.68325,0.68315,0.68319,259499995.0
2006-06-15 12:07:00,0.68319,0.68319,0.68311,0.68315,165400000.0
2006-06-15 12:08:00,0.6832,0.6832,0.68314,0.68319,126999999.0
2006-06-15 12:09:00,0.6832,0.68325,0.68316,0.68317,206499998.0
2006-06-15 12:10:00,0.68317,0.68317,0.68311,0.68312,130100000.0
2006-06-15 12:11:00,0.6831,0.68314,0.68308,0.68314,148400000.0
2006-06-15 12:12:00,0.68314,0.68322,0.68314,0.68317,142300000.0
2006-06-15 12:13:00,0.68317,0.68325,0.68317,0.68325,70699999.0
2006-06-15 12:14:00,0.68328,0.68328,0.68322,0.68324,142500003.0
2006-06-15 12:15:00,0.68322,0.68328,0.68319,0.68328,108199998.0
2006-06-15 12:16:00,0.68326,0.68327,0.6832,0.68327,128400000.0
2006-06-15 12:17:00,0.68325,0.68325,0.68307,0.68318,156100001.0
2006-06-15 12:18:00,0.68321,0.68323,0.68314,0.68314,207699997.0
2006-06-15 12:19:00,0.68317,0.68319,0.68313,0.68313,92199997.0
2006-06-15 12:20:00,0.68317,0.68318,0.68314,0.68316,110800001.0
2006-06-15 12:21:00,0.68312,0.68316,0.6831,0.68312,230700002.0
2006-06-15 12:22:00,0.68313,0.68315,0.68309,0.68315,186700002.0
2006-06-15 12:23:00,0.68312,0.68314,0.68309,0.68314,78900002.0
2006-06-15 12:24:00,0.68315,0.68315,0.68312,0.68315,80700000.0
2006-06-15 12:25:00,0.68317,0.68319,0.68314,0.68319,53400000.0
2006-06-15 12:26:00,0.68315,0.68317,0.68313,0.68313,174200001.0
2006-06-15 12:27:00,0.68313,0.68313,0.68307,0.68311,201099998.0
2006-06-15 12:28:00,0.6831,0.68312,0.68308,0.68312,147300002.0
2006-06-15 12:29:00,0.68311,0.68315,0.6831,0.68315,99600000.0
2006-06-15 12:30:00,0.68311,0.68313,0.68306,0.68307,153399999.0
2006-06-15 12:31:00,0.68307,0.68312,0.68307,0.68307,168800002.0
2006-06-15 12:32:00,0.68307,0.6831,0.68305,0.68305,150300004.0
2006-06-15 12:33:00,0.68307,0.68308,0.68307,0.68308,22300000.0
2006-06-15 12:34:00,0.68312,0.68314,0.68307,0.68312,216100001.0
2006-06-15 12:35:00,0.68303,0.68304,0.68303,0.68304,40699999.0
2006-06-15 12:36:00,0.683,0.683,0.683,0.683,32700000.0
2006-06-15 12:37:00,0.68305,0.68305,0.683,0.68302,165899999.0
2006-06-15 12:38:00,0.683,0.68306,0.683,0.68305,164300003.0
2006-06-15 12:39:00,0.68313,0.68321,0.68307,0.68321,60700002.0
2006-06-15 12:40:00,0.68315,0.68315,0.68309,0.68313,153600000.0
2006-06-15 12:41:00,0.68309,0.68311,0.68305,0.68305,34400000.0
2006-06-15 12:42:00,0.68295,0.68303,0.68293,0.683,169800002.0
2006-06-15 12:43:00,0.68299,0.68302,0.68297,0.68299,103400001.0
2006-06-15 12:44:00,0.68297,0.68301,0.68296,0.68301,223500002.0
2006-06-15 12:45:00,0.68304,0.68308,0.68299,0.683,191600001.0
2006-06-15 12:46:00,0.68302,0.68307,0.68302,0.68302,163099994.0
2006-06-15 12:47:00,0.68304,0.68311,0.68304,0.68305,133499998.0
2006-06-15 12:48:00,0.68301,0.68301,0.68289,0.68295,125800003.0
2006-06-15 12:49:00,0.68302,0.68305,0.68299,0.683,185200001.0
2006-06-15 12:50:00,0.68297,0.68297,0.6829,0.6829,260000004.0
2006-06-15 12:51:00,0.68294,0.683,0.6829,0.68295,181400000.0
2006-06-15 12:52:00,0.68295,0.68295,0.6829,0.6829,5600000.0
2006-06-15 12:53:00,0.68299,0.68299,0.68291,0.68299,102200003.0
2006-06-15 12:54:00,0.68297,0.68299,0.68294,0.68297,212099995.0
2006-06-15 12:55:00,0.68296,0.68297,0.68289,0.68289,35200000.0
2006-06-15 12:56:00,0.68285,0.6829,0.68282,0.68282,59600000.0
2006-06-15 12:57:00,0.68283,0.68283,0.68279,0.68279,39100001.0
2006-06-15 12:58:00,0.68278,0.68284,0.68278,0.6828,123700000.0
2006-06-15 12:59:00,0.68277,0.68278,0.68252,0.68252,171599997.0
2006-06-15 13:00:00,0.68248,0.68255,0.68243,0.68255,102200003.0
2006-06-15 13:01:00,0.68261,0.68261,0.68252,0.68252,94900000.0
2006-06-15 13:02:00,0.68261,0.68261,0.68237,0.6824,130199997.0
2006-06-15 13:03:00,0.68229,0.68243,0.68229,0.68243,129399999.0
2006-06-15 13:04:00,0.68245,0.68256,0.68245,0.6825,105099996.0
2006-06-15 13:05:00,0.68246,0.68253,0.68222,0.68247,259499995.0
2006-06-15 13:06:00,0.68245,0.68245,0.68223,0.68228,183900000.0
2006-06-15 13:07:00,0.6822,0.6822,0.68196,0.682,178399999.0
2006-06-15 13:08:00,0.68198,0.68198,0.68188,0.6819,140700001.0
2006-06-15 13:09:00,0.68193,0.68206,0.68188,0.68206,157099998.0
2006-06-15 13:10:00,0.68204,0.68218,0.68204,0.68218,126000005.0
2006-06-15 13:11:00,0.68222,0.6823,0.6822,0.6822,184700001.0
2006-06-15 13:12:00,0.68227,0.68233,0.68225,0.68226,34700000.0
2006-06-15 13:13:00,0.68224,0.68228,0.68223,0.68223,193400000.0
2006-06-15 13:14:00,0.68223,0.68229,0.68223,0.68225,123999999.0
2006-06-15 13:15:00,0.6822,0.68228,0.6822,0.68228,60400002.0
2006-06-15 13:16:00,0.68226,0.68232,0.68226,0.68229,86100000.0
2006-06-15 13:17:00,0.68235,0.68235,0.68224,0.6823,193500003.0
2006-06-15 13:18:00,0.68225,0.6823,0.68223,0.68226,186100002.0
2006-06-15 13:19:00,0.68224,0.68232,0.68224,0.6823,197599996.0
2006-06-15 13:20:00,0.68226,0.68228,0.68219,0.68219,177999997.0
2006-06-15 13:21:00,0.68217,0.68227,0.68217,0.68227,33500000.0
2006-06-15 13:22:00,0.68223,0.68223,0.68222,0.68222,40100000.0
2006-06-15 13:23:00,0.68222,0.68231,0.68222,0.68231,161100001.0
2006-06-15 13:24:00,0.68231,0.68233,0.68226,0.68233,70100001.0
2006-06-15 13:25:00,0.68232,0.68233,0.68227,0.68231,148999999.0
2006-06-15 13:26:00,0.68229,0.68235,0.68226,0.68235,72699999.0
2006-06-15 13:27:00,0.68234,0.68242,0.6823,0.6824,260499998.0
2006-06-15 13:28:00,0.68238,0.68242,0.68232,0.68238,303599997.0
2006-06-15 13:29:00,0.68247,0.68253,0.68247,0.68253,10300000.0
2006-06-15 13:30:00,0.68258,0.68258,0.68246,0.68248,96199998.0
2006-06-15 13:31:00,0.68251,0.68258,0.68251,0.68251,97800000.0
2006-06-15 13:32:00,0.68251,0.68252,0.68248,0.68252,76200001.0
2006-06-15 13:33:00,0.6825,0.6825,0.68235,0.68235,176400002.0
2006-06-15 13:34:00,0.68231,0.68231,0.68213,0.68215,107800002.0
2006-06-15 13:35:00,0.68215,0.68222,0.68215,0.68218,113299999.0
2006-06-15 13:36:00,0.6823,0.68231,0.68227,0.68227,221200000.0
2006-06-15 13:37:00,0.68226,0.68229,0.68222,0.68222,79699998.0
2006-06-15 13:38:00,0.68218,0.68224,0.68214,0.68214,114999997.0
2006-06-15 13:39:00,0.68214,0.6822,0.68213,0.68213,165000000.0
2006-06-15 13:40:00,0.68205,0.6821,0.68198,0.6821,109499996.0
2006-06-15 13:41:00,0.68203,0.68203,0.68193,0.68193,76600000.0
2006-06-15 13:42:00,0.68197,0.68204,0.68196,0.68202,120100000.0
2006-06-15 13:43:00,0.68201,0.68207,0.682,0.682,221000004.0
2006-06-15 13:44:00,0.68207,0.68214,0.68207,0.68208,80800003.0
2006-06-15 13:45:00,0.68207,0.68213,0.68207,0.68208,121500000.0
2006-06-15 13:46:00,0.6821,0.68213,0.68202,0.68204,147299998.0
2006-06-15 13:47:00,0.68207,0.68207,0.68198,0.682,178600002.0
2006-06-15 13:48:00,0.68199,0.68206,0.68195,0.68197,203199999.0
2006-06-15 13:49:00,0.682,0.682,0.68193,0.68197,114899998.0
2006-06-15 13:50:00,0.68195,0.68203,0.68195,0.682,235700000.0
2006-06-15 13:51:00,0.68196,0.68211,0.68191,0.68211,291199999.0
2006-06-15 13:52:00,0.68215,0.68223,0.68215,0.68219,163899999.0
2006-06-15 13:53:00,0.68231,0.68231,0.68221,0.68229,104500001.0
2006-06-15 13:54:00,0.68236,0.6826,0.68236,0.68254,163100002.0
2006-06-15 13:55:00,0.68255,0.68258,0.68244,0.68249,147400001.0
2006-06-15 13:56:00,0.68243,0.68255,0.68243,0.68251,142099997.0
2006-06-15 13:57:00,0.68243,0.68249,0.6824,0.6824,230200000.0
2006-06-15 13:58:00,0.68242,0.68254,0.68239,0.68252,344699999.0
2006-06-15 13:59:00,0.68256,0.68264,0.68248,0.68255,158299995.0
2006-06-15 14:00:00,0.6825,0.68253,0.68247,0.6825,118700001.0
2006-06-15 14:01:00,0.6825,0.68252,0.68243,0.68245,164400000.0
2006-06-15 14:02:00,0.68241,0.68248,0.68239,0.68243,174199999.0
2006-06-15 14:03:00,0.68243,0.68247,0.68241,0.68242,127900000.0
2006-06-15 14:04:00,0.68241,0.68241,0.6823,0.68234,211499997.0
2006-06-15 14:05:00,0.68227,0.68236,0.6822,0.68225,247400007.0
2006-06-15 14:06:00,0.68224,0.68224,0.68212,0.68215,182799999.0
2006-06-15 14:07:00,0.6821,0.68218,0.68203,0.6821,253699999.0
2006-06-15 14:08:00,0.68217,0.6822,0.68209,0.68218,334899999.0
2006-06-15 14:09:00,0.68222,0.68223,0.68222,0.68223,57599998.0
2006-06-15 14:10:00,0.68231,0.68231,0.68218,0.68225,145100001.0
2006-06-15 14:11:00,0.68219,0.68221,0.68215,0.68221,121100000.0
2006-06-15 14:12:00,0.68226,0.68226,0.68204,0.68204,133500000.0
2006-06-15 14:13:00,0.68202,0.68203,0.68197,0.682,140600000.0
2006-06-15 14:14:00,0.68203,0.68211,0.68195,0.68195,174500000.0
2006-06-15 14:15:00,0.68206,0.68209,0.68206,0.68209,92600003.0
2006-06-15 14:16:00,0.68214,0.68217,0.68213,0.68216,151499998.0
2006-06-15 14:17:00,0.68219,0.68225,0.68213,0.68213,90900003.0
2006-06-15 14:18:00,0.68209,0.68225,0.68206,0.68225,180300002.0
2006-06-15 14:19:00,0.6823,0.68246,0.6823,0.68246,140800005.0
2006-06-15 14:20:00,0.68243,0.68244,0.68234,0.68243,147100001.0
2006-06-15 14:21:00,0.68242,0.68243,0.68235,0.6824,106299999.0
2006-06-15 14:22:00,0.68238,0.68243,0.68232,0.68232,75500000.0
2006-06-15 14:23:00,0.68235,0.68243,0.6823,0.68243,195900001.0
2006-06-15 14:24:00,0.68246,0.68246,0.68237,0.68237,31599999.0
2006-06-15 14:25:00,0.68238,0.6824,0.68232,0.68233,230800000.0
2006-06-15 14:26:00,0.68235,0.68239,0.68225,0.6823,174799995.0
2006-06-15 14:27:00,0.68227,0.68231,0.68215,0.68224,307199999.0
2006-06-15 14:28:00,0.68223,0.68227,0.68215,0.68224,133200000.0
2006-06-15 14:29:00,0.68211,0.68219,0.68201,0.68201,264300008.0
2006-06-15 14:30:00,0.68184,0.68203,0.68174,0.68203,247900001.0
2006-06-15 14:31:00,0.68212,0.68228,0.6821,0.68222,87899999.0
2006-06-15 14:32:00,0.6823,0.68237,0.6822,0.6822,220400003.0
2006-06-15 14:33:00,0.68206,0.68206,0.6819,0.6819,102300000.0
2006-06-15 14:34:00,0.68198,0.68198,0.68161,0.68161,121299997.0
2006-06-15 14:35:00,0.68159,0.68174,0.68159,0.68162,96400001.0
2006-06-15 14:36:00,0.68164,0.68167,0.68158,0.68163,171400002.0
2006-06-15 14:37:00,0.68172,0.68178,0.68167,0.68173,237800000.0
2006-06-15 14:38:00,0.68185,0.68192,0.68178,0.68185,251499995.0
2006-06-15 14:39:00,0.68186,0.68196,0.68186,0.68192,210099998.0
2006-06-15 14:40:00,0.6819,0.68211,0.68185,0.68208,35500000.0
2006-06-15 14:41:00,0.68212,0.68212,0.68201,0.68201,117400001.0
2006-06-15 14:42:00,0.682,0.68207,0.682,0.68203,117399999.0
2006-06-15 14:43:00,0.68199,0.68223,0.68199,0.68223,247499999.0
2006-06-15 14:44:00,0.68217,0.6822,0.68209,0.6822,142199999.0
2006-06-15 14:45:00,0.68229,0.68233,0.68225,0.68231,268900001.0
2006-06-15 14:46:00,0.68239,0.6824,0.68235,0.68238,114100000.0
2006-06-15 14:47:00,0.68235,0.68235,0.68223,0.68229,151900000.0
2006-06-15 14:48:00,0.68233,0.68233,0.68222,0.68223,99900003.0
2006-06-15 14:49:00,0.68232,0.68233,0.68225,0.68227,107700000.0
2006-06-15 14:50:00,0.68228,0.68233,0.68222,0.68233,172300001.0
2006-06-15 14:51:00,0.68228,0.68232,0.68225,0.68225,123299998.0
2006-06-15 14:52:00,0.68219,0.68219,0.68213,0.68219,118899997.0
2006-06-15 14:53:00,0.68224,0.68239,0.68224,0.68229,123900000.0
2006-06-15 14:54:00,0.68229,0.68233,0.68223,0.68223,144999998.0
2006-06-15 14:55:00,0.68233,0.68248,0.68233,0.68248,146899998.0
2006-06-15 14:56:00,0.68244,0.68253,0.68238,0.68248,90300001.0
2006-06-15 14:57:00,0.68253,0.68258,0.6825,0.6825,105000000.0
2006-06-15 14:58:00,0.68256,0.68267,0.68254,0.68267,187600002.0
2006-06-15 14:59:00,0.68269,0.68272,0.68249,0.6825,74600000.0
2006-06-15 15:00:00,0.68255,0.68268,0.68245,0.68245,103899999.0
2006-06-15 15:01:00,0.68252,0.68266,0.68246,0.68266,201799999.0
2006-06-15 15:02:00,0.68266,0.68266,0.68246,0.68246,152800002.0
2006-06-15 15:03:00,0.68245,0.68252,0.68232,0.68232,259000005.0
2006-06-15 15:04:00,0.68233,0.68243,0.6823,0.68238,202900001.0
2006-06-15 15:05:00,0.68244,0.68255,0.68244,0.68255,31800000.0
2006-06-15 15:06:00,0.68258,0.68268,0.68256,0.68267,158600001.0
2006-06-15 15:07:00,0.68274,0.68274,0.68259,0.68267,143099996.0
2006-06-15 15:08:00,0.68266,0.68266,0.68255,0.68255,188400004.0
2006-06-15 15:09:00,0.68261,0.68269,0.68253,0.68255,268599999.0
2006-06-15 15:10:00,0.68247,0.68247,0.68228,0.68232,143200004.0
2006-06-15 15:11:00,0.68239,0.68254,0.68238,0.68254,99000001.0
2006-06-15 15:12:00,0.68248,0.68252,0.68241,0.68252,142000002.0
2006-06-15 15:13:00,0.68248,0.68248,0.68237,0.68237,168999997.0
2006-06-15 15:14:00,0.68233,0.68248,0.68229,0.68229,180699998.0
2006-06-15 15:15:00,0.68216,0.68232,0.68207,0.68213,183000000.0
2006-06-15 15:16:00,0.68212,0.68225,0.68212,0.68222,215299993.0
2006-06-15 15:17:00,0.68218,0.68218,0.68205,0.68205,158400002.0
2006-06-15 15:18:00,0.68199,0.68222,0.68199,0.68222,139299997.0
2006-06-15 15:19:00,0.68223,0.6823,0.68223,0.6823,142700000.0
2006-06-15 15:20:00,0.68238,0.68243,0.68231,0.68232,95700000.0
2006-06-15 15:21:00,0.68242,0.68242,0.68237,0.68237,115000000.0
2006-06-15 15:22:00,0.68245,0.68266,0.68245,0.68265,166099999.0
2006-06-15 15:23:00,0.68259,0.6827,0.68259,0.6827,191700001.0
2006-06-15 15:24:00,0.6827,0.6827,0.68257,0.68257,104299998.0
2006-06-15 15:25:00,0.68253,0.68263,0.68252,0.68254,146599998.0
2006-06-15 15:26:00,0.68261,0.68264,0.68257,0.6826,195800001.0
2006-06-15 15:27:00,0.68252,0.68252,0.68242,0.68243,96199999.0
2006-06-15 15:28:00,0.68241,0.68241,0.68231,0.68235,150100001.0
2006-06-15 15:29:00,0.68235,0.68235,0.6822,0.6822,89400000.0
2006-06-15 15:30:00,0.68215,0.68215,0.68207,0.68208,80800000.0
2006-06-15 15:31:00,0.68203,0.68209,0.68191,0.68197,161600003.0
2006-06-15 15:32:00,0.68202,0.68202,0.68197,0.68197,70100001.0
2006-06-15 15:33:00,0.68195,0.68199,0.68195,0.68197,153599997.0
2006-06-15 15:34:00,0.68206,0.68208,0.682,0.682,129199999.0
2006-06-15 15:35:00,0.6821,0.6821,0.682,0.68205,161700000.0
2006-06-15 15:36:00,0.68203,0.68208,0.68203,0.68204,167000000.0
2006-06-15 15:37:00,0.68205,0.6822,0.68205,0.68217,104300000.0
2006-06-15 15:38:00,0.68227,0.68234,0.68227,0.68232,43900000.0
2006-06-15 15:39:00,0.68232,0.68241,0.68232,0.68238,131799998.0
2006-06-15 15:40:00,0.68245,0.68245,0.68237,0.68237,69399998.0
2006-06-15 15:41:00,0.6823,0.68235,0.6823,0.68233,140499999.0
2006-06-15 15:42:00,0.68236,0.68236,0.68226,0.68232,139699999.0
2006-06-15 15:43:00,0.68227,0.68232,0.68226,0.68228,139099997.0
2006-06-15 15:44:00,0.68227,0.68229,0.68216,0.68216,120299998.0
2006-06-15 15:45:00,0.68209,0.68217,0.68209,0.68212,185600005.0
2006-06-15 15:46:00,0.68219,0.68219,0.68218,0.68218,22300000.0
2006-06-15 15:47:00,0.68217,0.68217,0.6821,0.6821,208700001.0
2006-06-15 15:48:00,0.68207,0.68213,0.68203,0.68212,103000001.0
2006-06-15 15:49:00,0.68214,0.68223,0.68214,0.68217,125800000.0
2006-06-15 15:50:00,0.6822,0.68231,0.6822,0.68224,96800001.0
2006-06-15 15:51:00,0.68225,0.68233,0.68223,0.68233,174099999.0
2006-06-15 15:52:00,0.68235,0.68236,0.68225,0.6823,116300001.0
2006-06-15 15:53:00,0.68233,0.68238,0.68229,0.68238,114600001.0
2006-06-15 15:54:00,0.68238,0.68243,0.68233,0.6824,198400002.0
2006-06-15 15:55:00,0.68238,0.68247,0.68236,0.68243,100800001.0
2006-06-15 15:56:00,0.6825,0.68253,0.6824,0.6824,117999999.0
2006-06-15 15:57:00,0.68239,0.68254,0.68236,0.68254,127899998.0
2006-06-15 15:58:00,0.68255,0.6826,0.68247,0.68256,258499996.0
2006-06-15 15:59:00,0.6826,0.68266,0.68258,0.68264,135900000.0
2006-06-15 16:00:00,0.68259,0.68266,0.68257,0.68263,153800004.0
2006-06-15 16:01:00,0.68266,0.68266,0.68256,0.6826,108999999.0
2006-06-15 16:02:00,0.68262,0.68263,0.68251,0.68252,191899998.0
2006-06-15 16:03:00,0.68258,0.68275,0.68258,0.68275,35900000.0
2006-06-15 16:04:00,0.68284,0.68288,0.6827,0.68282,163099998.0
2006-06-15 16:05:00,0.68278,0.6829,0.68278,0.68284,168499999.0
2006-06-15 16:06:00,0.68281,0.68286,0.68278,0.68283,136300001.0
2006-06-15 16:07:00,0.68276,0.68284,0.68273,0.68283,278700004.0
2006-06-15 16:08:00,0.68283,0.68289,0.68278,0.68285,108600001.0
2006-06-15 16:09:00,0.68282,0.68292,0.68282,0.6829,61000001.0
2006-06-15 16:10:00,0.68288,0.68292,0.68287,0.68287,68400002.0
2006-06-15 16:11:00,0.68285,0.68291,0.68283,0.68285,160699999.0
2006-06-15 16:12:00,0.6828,0.68284,0.6828,0.6828,162099999.0
2006-06-15 16:13:00,0.68282,0.68286,0.68282,0.68286,89600002.0
2006-06-15 16:14:00,0.68284,0.68287,0.6828,0.68283,241200000.0
2006-06-15 16:15:00,0.68289,0.68297,0.68289,0.68293,115699998.0
2006-06-15 16:16:00,0.6829,0.68292,0.68286,0.68287,98000001.0
2006-06-15 16:17:00,0.68285,0.68292,0.68285,0.68288,141500003.0
2006-06-15 16:18:00,0.68285,0.68296,0.68285,0.68295,160300001.0
2006-06-15 16:19:00,0.68299,0.68306,0.68292,0.68306,164000000.0
2006-06-15 16:20:00,0.68305,0.68311,0.68304,0.68311,138800000.0
2006-06-15 16:21:00,0.68316,0.6832,0.6831,0.68318,142999999.0
2006-06-15 16:22:00,0.68314,0.68314,0.68305,0.68314,234800002.0
2006-06-15 16:23:00,0.68316,0.68316,0.68312,0.68312,61400002.0
2006-06-15 16:24:00,0.68313,0.68322,0.6831,0.6832,320200001.0
2006-06-15 16:25:00,0.68319,0.68319,0.68312,0.68319,185199999.0
2006-06-15 16:26:00,0.68311,0.68314,0.68303,0.6831,263100003.0
2006-06-15 16:27:00,0.68312,0.68312,0.68295,0.68295,101800002.0
2006-06-15 16:28:00,0.68289,0.68303,0.68289,0.683,238800002.0
2006-06-15 16:29:00,0.68299,0.68303,0.68295,0.683,126800002.0
2006-06-15 16:30:00,0.68302,0.68302,0.68297,0.68301,200700005.0
2006-06-15 16:31:00,0.68299,0.68302,0.68296,0.683,172200002.0
2006-06-15 16:32:00,0.68303,0.6831,0.68303,0.6831,59800000.0
2006-06-15 16:33:00,0.68309,0.68311,0.6828,0.6828,172999997.0
2006-06-15 16:34:00,0.68305,0.68312,0.683,0.683,145499999.0
2006-06-15 16:35:00,0.68303,0.68308,0.68298,0.68305,143900000.0
2006-06-15 16:36:00,0.68303,0.68307,0.68302,0.68302,175600003.0
2006-06-15 16:37:00,0.68303,0.68309,0.683,0.68302,179499997.0
2006-06-15 16:38:00,0.68302,0.68302,0.68284,0.68284,147600003.0
2006-06-15 16:39:00,0.68285,0.6829,0.6827,0.68271,244699998.0
2006-06-15 16:40:00,0.68271,0.68275,0.68267,0.68271,173599998.0
2006-06-15 16:41:00,0.68271,0.68278,0.68271,0.68272,190100002.0
2006-06-15 16:42:00,0.68269,0.68279,0.68269,0.68276,91600000.0
2006-06-15 16:43:00,0.6827,0.68279,0.6827,0.68279,92699999.0
2006-06-15 16:44:00,0.68271,0.68271,0.68267,0.68271,145300000.0
2006-06-15 16:45:00,0.68265,0.68271,0.68265,0.68265,69100000.0
2006-06-15 16:46:00,0.68265,0.68268,0.68258,0.68268,320699997.0
2006-06-15 16:47:00,0.68267,0.68267,0.68262,0.68262,97699998.0
2006-06-15 16:48:00,0.68266,0.68273,0.68264,0.68264,72499999.0
2006-06-15 16:49:00,0.68261,0.68268,0.68261,0.68268,207199998.0
2006-06-15 16:50:00,0.68268,0.68268,0.68258,0.68258,131700001.0
2006-06-15 16:51:00,0.68262,0.68269,0.6826,0.6826,144500000.0
2006-06-15 16:52:00,0.68257,0.68257,0.68247,0.68253,191000000.0
2006-06-15 16:53:00,0.68256,0.68257,0.68251,0.68252,169600003.0
2006-06-15 16:54:00,0.6825,0.68255,0.68248,0.68248,42399999.0
2006-06-15 16:55:00,0.68248,0.68252,0.68248,0.6825,114299998.0
2006-06-15 16:56:00,0.68246,0.68249,0.68243,0.68247,151599997.0
2006-06-15 16:57:00,0.68249,0.68252,0.68246,0.68252,154599997.0
2006-06-15 16:58:00,0.68247,0.6825,0.68242,0.6825,83699998.0
2006-06-15 16:59:00,0.68242,0.68242,0.68238,0.68238,80700001.0
2006-06-15 17:00:00,0.68232,0.68237,0.68227,0.68236,157999998.0
2006-06-15 17:01:00,0.6824,0.68249,0.68239,0.68245,110699999.0
2006-06-15 17:02:00,0.68244,0.68255,0.6824,0.68255,172699996.0
2006-06-15 17:03:00,0.68255,0.68259,0.6824,0.6824,82900001.0
2006-06-15 17:04:00,0.68235,0.68244,0.68235,0.68236,167700002.0
2006-06-15 17:05:00,0.6823,0.68237,0.68227,0.68227,286300000.0
2006-06-15 17:06:00,0.68226,0.6823,0.68224,0.68228,129700003.0
2006-06-15 17:07:00,0.68229,0.68238,0.68229,0.68238,141499998.0
2006-06-15 17:08:00,0.68237,0.68239,0.68236,0.68239,143600001.0
2006-06-15 17:09:00,0.68241,0.68244,0.68235,0.68236,174199998.0
2006-06-15 17:10:00,0.68244,0.68244,0.68235,0.68242,190099997.0
2006-06-15 17:11:00,0.68242,0.68243,0.68236,0.6824,154400003.0
2006-06-15 17:12:00,0.68239,0.68245,0.68237,0.68245,149899999.0
2006-06-15 17:13:00,0.68246,0.68252,0.68237,0.68243,100600001.0
2006-06-15 17:14:00,0.68244,0.68249,0.68243,0.68247,203800001.0
2006-06-15 17:15:00,0.68248,0.68263,0.68247,0.68258,97000001.0
2006-06-15 17:16:00,0.68259,0.68262,0.68249,0.68249,198400000.0
2006-06-15 17:17:00,0.68246,0.68261,0.68246,0.68253,206899996.0
2006-06-15 17:18:00,0.68258,0.6826,0.68256,0.6826,185300001.0
2006-06-15 17:19:00,0.68262,0.6827,0.6826,0.6826,62599999.0
2006-06-15 17:20:00,0.68264,0.68268,0.68264,0.68264,86000002.0
2006-06-15 17:21:00,0.68266,0.6827,0.68263,0.68265,101700002.0
2006-06-15 17:22:00,0.68265,0.68266,0.6826,0.6826,115000000.0
2006-06-15 17:23:00,0.68256,0.68256,0.6825,0.6825,221399996.0
2006-06-15 17:24:00,0.68257,0.68269,0.68256,0.68259,168900000.0
2006-06-15 17:25:00,0.68253,0.68259,0.68253,0.68259,184100005.0
2006-06-15 17:26:00,0.68262,0.68262,0.68262,0.68262,7200000.0
2006-06-15 17:27:00,0.68261,0.68261,0.68252,0.68252,75600000.0
2006-06-15 17:28:00,0.6826,0.68265,0.6826,0.6826,133999999.0
2006-06-15 17:29:00,0.68263,0.68277,0.68263,0.68268,236300002.0
2006-06-15 17:30:00,0.68261,0.68261,0.68232,0.68232,221000001.0
2006-06-15 17:31:00,0.68234,0.68241,0.68234,0.6824,104499999.0
2006-06-15 17:32:00,0.68239,0.6824,0.68236,0.68237,171800002.0
2006-06-15 17:33:00,0.68244,0.68244,0.68232,0.68242,180000000.0
2006-06-15 17:34:00,0.68239,0.68246,0.68239,0.68246,79899999.0
2006-06-15 17:35:00,0.68249,0.6825,0.68243,0.6825,107099998.0
2006-06-15 17:36:00,0.68245,0.68255,0.68245,0.68247,33000000.0
2006-06-15 17:37:00,0.68246,0.68246,0.68239,0.68241,140400002.0
2006-06-15 17:38:00,0.68241,0.68247,0.68237,0.68237,136899998.0
2006-06-15 17:39:00,0.6824,0.68247,0.6824,0.68243,178800000.0
2006-06-15 17:40:00,0.68244,0.68253,0.68244,0.6825,109300000.0
2006-06-15 17:41:00,0.68253,0.68253,0.68245,0.68253,40699999.0
2006-06-15 17:42:00,0.6825,0.68254,0.6825,0.6825,131799997.0
2006-06-15 17:43:00,0.68251,0.68251,0.68241,0.68245,78199999.0
2006-06-15 17:44:00,0.68242,0.68251,0.68242,0.68251,33900000.0
2006-06-15 17:45:00,0.68251,0.68251,0.68241,0.68247,51600000.0
2006-06-15 17:46:00,0.68248,0.68248,0.68239,0.68243,101700000.0
2006-06-15 17:47:00,0.68248,0.68253,0.68247,0.68247,106199999.0
2006-06-15 17:48:00,0.6825,0.6826,0.6825,0.68257,116200000.0
2006-06-15 17:49:00,0.68251,0.68257,0.68251,0.68255,145599998.0
2006-06-15 17:50:00,0.68258,0.68259,0.68251,0.68254,229999999.0
2006-06-15 17:51:00,0.68255,0.68263,0.68255,0.6826,88800001.0
2006-06-15 17:52:00,0.68259,0.68264,0.68255,0.6826,118600001.0
2006-06-15 17:53:00,0.68261,0.68271,0.68261,0.68269,106100001.0
2006-06-15 17:54:00,0.68268,0.68279,0.68262,0.68279,115999999.0
2006-06-15 17:55:00,0.68274,0.68276,0.68266,0.68269,248399997.0
2006-06-15 17:56:00,0.68267,0.68267,0.68266,0.68266,9600000.0
2006-06-15 17:57:00,0.68264,0.6827,0.68262,0.68262,218900002.0
2006-06-15 17:58:00,0.68267,0.6827,0.68264,0.68264,110199999.0
2006-06-15 17:59:00,0.68266,0.6827,0.68265,0.68266,157700000.0
2006-06-15 18:00:00,0.68257,0.6827,0.68246,0.6827,178199995.0
2006-06-15 18:01:00,0.68276,0.68276,0.68255,0.6826,1305100003.0
2006-06-15 18:02:00,0.68255,0.68256,0.68246,0.68246,1458799992.0
2006-06-15 18:03:00,0.68246,0.68258,0.68246,0.68252,1982799986.0
2006-06-15 18:04:00,0.68248,0.68253,0.68241,0.68248,680399993.0
2006-06-15 18:05:00,0.68243,0.68243,0.68237,0.68243,1302400011.0
2006-06-15 18:06:00,0.68242,0.68244,0.68237,0.68238,1799300003.0
2006-06-15 18:07:00,0.68237,0.68242,0.68232,0.68234,1988300001.0
2006-06-15 18:08:00,0.6823,0.6824,0.6823,0.6823,891700006.0
2006-06-15 18:09:00,0.68238,0.68248,0.68238,0.68243,891700006.0
2006-06-15 18:10:00,0.68248,0.68259,0.68248,0.6825,1034200004.0
2006-06-15 18:11:00,0.6825,0.68258,0.6825,0.68256,758399995.0
2006-06-15 18:12:00,0.68249,0.68249,0.68236,0.68236,988200005.0
2006-06-15 18:13:00,0.68238,0.68246,0.68236,0.68246,896100006.0
2006-06-15 18:14:00,0.68248,0.68253,0.68243,0.6825,1404000003.0
2006-06-15 18:15:00,0.68254,0.6826,0.68249,0.68252,1944000000.0
2006-06-15 18:16:00,0.68255,0.68257,0.6825,0.68252,1189500003.0
2006-06-15 18:17:00,0.68251,0.68253,0.68244,0.68249,670900010.0
2006-06-15 18:18:00,0.68247,0.68253,0.68244,0.68253,755000003.0
2006-06-15 18:19:00,0.68247,0.68263,0.68247,0.68255,742299996.0
2006-06-15 18:20:00,0.68253,0.68256,0.68245,0.68253,706699992.0
2006-06-15 18:21:00,0.68251,0.68257,0.68247,0.68248,933399999.0
2006-06-15 18:22:00,0.68246,0.68246,0.68235,0.68236,1000200000.0
2006-06-15 18:23:00,0.68235,0.68241,0.68229,0.68231,1292900002.0
2006-06-15 18:24:00,0.68221,0.68232,0.68221,0.6823,1115799997.0
2006-06-15 18:25:00,0.68232,0.68236,0.68227,0.68229,663899997.0
2006-06-15 18:26:00,0.68229,0.68229,0.68221,0.68225,889500006.0
2006-06-15 18:27:00,0.68223,0.68223,0.68215,0.68218,860399999.0
2006-06-15 18:28:00,0.68221,0.68227,0.68221,0.68226,602499997.0
2006-06-15 18:29:00,0.6822,0.68226,0.68218,0.68224,859799999.0
2006-06-15 18:30:00,0.68225,0.68228,0.6822,0.68228,802700002.0
2006-06-15 18:31:00,0.68225,0.68227,0.6822,0.68223,525299999.0
2006-06-15 18:32:00,0.68225,0.68227,0.68218,0.6822,724199983.0
2006-06-15 18:33:00,0.68225,0.68236,0.68225,0.6823,975899991.0
2006-06-15 18:34:00,0.6823,0.68236,0.68226,0.68228,1175499994.0
2006-06-15 18:35:00,0.68231,0.68237,0.68231,0.68233,627200005.0
2006-06-15 18:36:00,0.68234,0.68243,0.68234,0.68243,157100000.0
2006-06-15 18:37:00,0.68239,0.68248,0.68238,0.68248,353099999.0
2006-06-15 18:38:00,0.68247,0.68253,0.68243,0.68244,218299995.0
2006-06-15 18:39:00,0.68246,0.68253,0.68246,0.68248,490300001.0
2006-06-15 18:40:00,0.68249,0.68249,0.68241,0.68246,308599998.0
2006-06-15 18:41:00,0.68245,0.68249,0.6824,0.68242,967999999.0
2006-06-15 18:42:00,0.6824,0.68247,0.68238,0.68245,486699997.0
2006-06-15 18:43:00,0.68242,0.68245,0.6824,0.68243,385000004.0
2006-06-15 18:44:00,0.68246,0.68252,0.68242,0.68243,739000012.0
2006-06-15 18:45:00,0.68243,0.68248,0.68238,0.6824,545000000.0
2006-06-15 18:46:00,0.68248,0.68252,0.68243,0.68245,124499999.0
2006-06-15 18:47:00,0.68248,0.6825,0.68247,0.6825,141000004.0
2006-06-15 18:48:00,0.68247,0.68251,0.68239,0.68246,285599998.0
2006-06-15 18:49:00,0.6824,0.6825,0.68237,0.68242,152399999.0
2006-06-15 18:50:00,0.68238,0.68246,0.68237,0.68246,157000001.0
2006-06-15 18:51:00,0.68248,0.6825,0.68242,0.6825,248000004.0
2006-06-15 18:52:00,0.6825,0.6825,0.68244,0.68249,399900000.0
2006-06-15 18:53:00,0.68247,0.68247,0.68237,0.68237,777899997.0
2006-06-15 18:54:00,0.68243,0.68249,0.68241,0.68249,191199999.0
2006-06-15 18:55:00,0.68246,0.68249,0.68241,0.68242,569600004.0
2006-06-15 18:56:00,0.68243,0.68252,0.68242,0.68243,453699997.0
2006-06-15 18:57:00,0.68247,0.68251,0.68245,0.68248,447000004.0
2006-06-15 18:58:00,0.68246,0.68256,0.68245,0.6825,743300007.0
2006-06-15 18:59:00,0.68249,0.68255,0.6824,0.6824,708899997.0
2006-06-15 19:00:00,0.6824,0.68244,0.68234,0.68244,604499996.0
2006-06-15 19:01:00,0.68245,0.6825,0.68245,0.6825,205200005.0
2006-06-15 19:02:00,0.68248,0.68248,0.68237,0.68244,426000005.0
2006-06-15 19:03:00,0.68246,0.68253,0.68243,0.68247,506100003.0
2006-06-15 19:04:00,0.68249,0.6825,0.68245,0.68249,529599997.0
2006-06-15 19:05:00,0.68246,0.68249,0.6824,0.68247,607300002.0
2006-06-15 19:06:00,0.68242,0.68249,0.68241,0.68242,717900002.0
2006-06-15 19:07:00,0.68246,0.68246,0.68238,0.68241,298199997.0
2006-06-15 19:08:00,0.68248,0.68248,0.6824,0.6824,894799988.0
2006-06-15 19:09:00,0.6824,0.68248,0.6824,0.68248,709399999.0
2006-06-15 19:10:00,0.68248,0.68248,0.6824,0.68245,317900003.0
2006-06-15 19:11:00,0.68242,0.68248,0.6824,0.68248,145399997.0
2006-06-15 19:12:00,0.68247,0.68251,0.68245,0.68245,245899999.0
2006-06-15 19:13:00,0.68246,0.68258,0.68246,0.68253,326500001.0
2006-06-15 19:14:00,0.68254,0.68259,0.68251,0.68253,350199997.0
2006-06-15 19:15:00,0.68255,0.68261,0.6825,0.68257,640099991.0
2006-06-15 19:16:00,0.68262,0.68268,0.68262,0.68265,219400000.0
2006-06-15 19:17:00,0.68266,0.68272,0.68266,0.6827,391999998.0
2006-06-15 19:18:00,0.68268,0.68272,0.68267,0.68272,267900000.0
2006-06-15 19:19:00,0.68273,0.68283,0.68266,0.6828,513099999.0
2006-06-15 19:20:00,0.68279,0.68289,0.68279,0.68287,240599996.0
2006-06-15 19:21:00,0.68287,0.68289,0.68282,0.68283,314199991.0
2006-06-15 19:22:00,0.68285,0.68286,0.68276,0.68283,245800006.0
2006-06-15 19:23:00,0.68282,0.68287,0.68279,0.68281,366900005.0
2006-06-15 19:24:00,0.6828,0.68286,0.68276,0.68286,194900002.0
2006-06-15 19:25:00,0.68285,0.68285,0.68277,0.68277,175500002.0
2006-06-15 19:26:00,0.68272,0.68282,0.68272,0.68277,442900002.0
2006-06-15 19:27:00,0.68277,0.68284,0.68276,0.68282,680999998.0
2006-06-15 19:28:00,0.68277,0.68286,0.68276,0.68286,292900006.0
2006-06-15 19:29:00,0.68283,0.68283,0.68272,0.6828,511599990.0
2006-06-15 19:30:00,0.68278,0.68278,0.68273,0.68277,596699986.0
2006-06-15 19:31:00,0.68277,0.68283,0.68275,0.68283,700000005.0
2006-06-15 19:32:00,0.68287,0.68287,0.68278,0.68285,404799998.0
2006-06-15 19:33:00,0.68283,0.68285,0.6828,0.68283,331900005.0
2006-06-15 19:34:00,0.68285,0.68285,0.68283,0.68285,383199999.0
2006-06-15 19:35:00,0.68286,0.68292,0.68285,0.6829,685999992.0
2006-06-15 19:36:00,0.68291,0.68291,0.68277,0.68285,518999999.0
2006-06-15 19:37:00,0.68285,0.68287,0.68283,0.68285,392999998.0
2006-06-15 19:38:00,0.68287,0.68295,0.68286,0.68288,404200003.0
2006-06-15 19:39:00,0.68282,0.68285,0.68281,0.68285,821299998.0
2006-06-15 19:40:00,0.6828,0.68287,0.68274,0.68274,812500000.0
2006-06-15 19:41:00,0.68272,0.6828,0.68272,0.68273,488199999.0
2006-06-15 19:42:00,0.68273,0.68275,0.6827,0.68275,270799999.0
2006-06-15 19:43:00,0.68277,0.68281,0.68276,0.68276,124499995.0
2006-06-15 19:44:00,0.68272,0.6828,0.68272,0.68276,437300001.0
2006-06-15 19:45:00,0.68281,0.68285,0.68279,0.68282,452700000.0
2006-06-15 19:46:00,0.68287,0.68291,0.68287,0.6829,138000000.0
2006-06-15 19:47:00,0.68291,0.68291,0.68287,0.6829,128099999.0
2006-06-15 19:48:00,0.68288,0.6829,0.68288,0.6829,186699999.0
2006-06-15 19:49:00,0.68287,0.68291,0.68285,0.6829,246399996.0
2006-06-15 19:50:00,0.6829,0.6829,0.68283,0.68286,336200003.0
2006-06-15 19:51:00,0.68285,0.68292,0.68283,0.6829,365799998.0
2006-06-15 19:52:00,0.68291,0.68295,0.68291,0.68295,262499999.0
2006-06-15 19:53:00,0.68292,0.68292,0.68289,0.6829,174299993.0
2006-06-15 19:54:00,0.68288,0.68289,0.68282,0.68289,162599999.0
2006-06-15 19:55:00,0.68293,0.68293,0.6829,0.6829,118100000.0
2006-06-15 19:56:00,0.6829,0.6829,0.68286,0.68286,46800001.0
2006-06-15 19:57:00,0.68287,0.6829,0.68283,0.68284,514899999.0
2006-06-15 19:58:00,0.68285,0.68293,0.68285,0.68291,312500001.0
2006-06-15 19:59:00,0.68292,0.683,0.68288,0.68288,345199999.0
2006-06-15 20:00:00,0.68293,0.68293,0.68287,0.68287,127900000.0
2006-06-15 20:01:00,0.68287,0.68293,0.68287,0.68287,329500002.0
2006-06-15 20:02:00,0.68288,0.68295,0.68287,0.68287,207299998.0
2006-06-15 20:03:00,0.68288,0.68288,0.68281,0.68282,93399998.0
2006-06-15 20:04:00,0.68281,0.68284,0.68281,0.68284,93700000.0
2006-06-15 20:05:00,0.68285,0.68285,0.68279,0.68281,117599996.0
2006-06-15 20:06:00,0.68278,0.68282,0.68278,0.68281,68200001.0
2006-06-15 20:07:00,0.68278,0.6828,0.68276,0.6828,115300001.0
2006-06-15 20:08:00,0.6828,0.68283,0.68277,0.6828,818599998.0
2006-06-15 20:09:00,0.68278,0.68279,0.68272,0.68275,219399996.0
2006-06-15 20:10:00,0.68273,0.68275,0.68263,0.68266,140299999.0
2006-06-15 20:11:00,0.68263,0.68268,0.68263,0.68266,153499998.0
2006-06-15 20:12:00,0.68265,0.68267,0.68257,0.68265,1037199989.0
2006-06-15 20:13:00,0.68263,0.68265,0.68254,0.68258,467999998.0
2006-06-15 20:14:00,0.68262,0.68269,0.68262,0.68263,371899997.0
2006-06-15 20:15:00,0.68265,0.68265,0.6826,0.68262,823899990.0
2006-06-15 20:16:00,0.68263,0.68263,0.6826,0.68263,471700003.0
2006-06-15 20:17:00,0.68263,0.68265,0.6826,0.68263,117100001.0
2006-06-15 20:18:00,0.68266,0.6827,0.68263,0.68263,300000001.0
2006-06-15 20:19:00,0.68264,0.68269,0.68261,0.68261,563500004.0
2006-06-15 20:20:00,0.68263,0.68264,0.68258,0.68263,404500005.0
2006-06-15 20:21:00,0.68262,0.68267,0.68256,0.68264,161600001.0
2006-06-15 20:22:00,0.68259,0.68268,0.68259,0.68268,149100004.0
2006-06-15 20:23:00,0.6827,0.68275,0.6827,0.68273,606099997.0
2006-06-15 20:24:00,0.6827,0.68274,0.68266,0.68269,310400000.0
2006-06-15 20:25:00,0.6827,0.68277,0.68268,0.68269,454899994.0
2006-06-15 20:26:00,0.68267,0.68269,0.68262,0.68268,928800002.0
2006-06-15 20:27:00,0.68268,0.68273,0.68265,0.6827,448499999.0
2006-06-15 20:28:00,0.68276,0.68276,0.68261,0.68261,603500003.0
2006-06-15 20:29:00,0.6826,0.6826,0.6825,0.68252,326499999.0
2006-06-15 20:30:00,0.68253,0.6826,0.6825,0.68255,1789199993.0
2006-06-15 20:31:00,0.68256,0.68268,0.68249,0.68255,981400007.0
2006-06-15 20:32:00,0.68259,0.68267,0.68258,0.68264,1714400000.0
2006-06-15 20:33:00,0.68265,0.68269,0.6826,0.6826,306900003.0
2006-06-15 20:34:00,0.68257,0.6826,0.68257,0.68257,583299991.0
2006-06-15 20:35:00,0.68259,0.68259,0.68245,0.68254,466100007.0
2006-06-15 20:36:00,0.68257,0.68259,0.68254,0.68257,419199999.0
2006-06-15 20:37:00,0.68257,0.68259,0.68253,0.68253,656599998.0
2006-06-15 20:38:00,0.6825,0.68256,0.68245,0.68245,901800004.0
2006-06-15 20:39:00,0.68245,0.6825,0.68241,0.68245,547400006.0
2006-06-15 20:40:00,0.68246,0.68253,0.68246,0.68248,503700001.0
2006-06-15 20:41:00,0.68248,0.68256,0.68248,0.68255,392700004.0
2006-06-15 20:42:00,0.68256,0.68258,0.68256,0.68256,105400003.0
2006-06-15 20:43:00,0.68257,0.68263,0.68251,0.68251,598799999.0
2006-06-15 20:44:00,0.68253,0.68266,0.68253,0.68265,847200000.0
2006-06-15 20:45:00,0.68267,0.68271,0.68258,0.68262,292100000.0
2006-06-15 20:46:00,0.68267,0.68267,0.6825,0.6825,189300002.0
2006-06-15 20:47:00,0.68249,0.68256,0.68249,0.68252,631600004.0
2006-06-15 20:48:00,0.68251,0.68264,0.68251,0.68254,1045900002.0
2006-06-15 20:49:00,0.68258,0.68273,0.68258,0.6827,308299998.0
2006-06-15 20:50:00,0.68273,0.68278,0.68262,0.68273,1554500003.0
2006-06-15 20:51:00,0.6827,0.68273,0.68265,0.68268,506400006.0
2006-06-15 20:52:00,0.68268,0.68268,0.68257,0.68257,650099993.0
2006-06-15 20:53:00,0.6826,0.6826,0.68252,0.68257,1046300011.0
2006-06-15 20:54:00,0.6826,0.6826,0.68252,0.6826,660499994.0
2006-06-15 20:55:00,0.6826,0.6826,0.68255,0.68258,426000002.0
2006-06-15 20:56:00,0.68258,0.6826,0.68246,0.6825,1003400003.0
2006-06-15 20:57:00,0.68247,0.68255,0.68247,0.6825,1050399993.0
2006-06-15 20:58:00,0.6825,0.68256,0.6825,0.68252,648899999.0
2006-06-15 20:59:00,0.6825,0.68253,0.68236,0.68244,1489399994.0
2006-06-15 21:00:00,0.68247,0.68251,0.68244,0.68245,1516399992.0
2006-06-15 21:01:00,0.68246,0.68253,0.68244,0.68253,1238799997.0
2006-06-15 21:02:00,0.68256,0.68261,0.68254,0.68257,556099996.0
2006-06-15 21:03:00,0.68257,0.68259,0.68251,0.68253,739700004.0
2006-06-15 21:04:00,0.68252,0.68253,0.6825,0.68252,328600001.0
2006-06-15 21:05:00,0.68249,0.68252,0.68239,0.68243,691299995.0
2006-06-15 21:06:00,0.68241,0.68247,0.68239,0.6824,821799991.0
2006-06-15 21:07:00,0.68241,0.68251,0.68241,0.68247,190700002.0
2006-06-15 21:08:00,0.68246,0.68251,0.68244,0.68248,76399999.0
2006-06-15 21:09:00,0.6825,0.68255,0.68248,0.68251,521999998.0
2006-06-15 21:10:00,0.6825,0.68252,0.68248,0.6825,292000000.0
2006-06-15 21:11:00,0.6825,0.6825,0.6825,0.6825,129800001.0
2006-06-15 21:12:00,0.68247,0.68249,0.68247,0.68247,88500001.0
2006-06-15 21:13:00,0.68243,0.68243,0.68238,0.68238,303700000.0
2006-06-15 21:14:00,0.6824,0.68245,0.68237,0.6824,776199987.0
2006-06-15 21:15:00,0.68242,0.68248,0.68239,0.68248,369499999.0
2006-06-15 21:16:00,0.68248,0.68249,0.68245,0.68248,391799994.0
2006-06-15 21:17:00,0.68248,0.6825,0.68246,0.68249,137499999.0
2006-06-15 21:18:00,0.68246,0.6825,0.68243,0.68245,111000000.0
2006-06-15 21:19:00,0.68245,0.6825,0.68244,0.68245,486099996.0
2006-06-15 21:20:00,0.68247,0.6825,0.68245,0.68247,1341999991.0
2006-06-15 21:21:00,0.68248,0.68248,0.6824,0.6824,313499997.0
2006-06-15 21:22:00,0.68245,0.68251,0.68243,0.68251,736299992.0
2006-06-15 21:23:00,0.6825,0.6825,0.68247,0.68247,20700000.0
2006-06-15 21:24:00,0.6825,0.6825,0.68245,0.68245,323599999.0
2006-06-15 21:25:00,0.68247,0.6825,0.68243,0.68247,332999998.0
2006-06-15 21:26:00,0.6825,0.68253,0.6825,0.68251,83600000.0
2006-06-15 21:27:00,0.68255,0.68255,0.68253,0.68255,157299999.0
2006-06-15 21:28:00,0.68251,0.68257,0.68249,0.68253,190099998.0
2006-06-15 21:29:00,0.68253,0.68255,0.6825,0.68255,96599999.0
2006-06-15 21:30:00,0.68253,0.68258,0.68252,0.68258,236300004.0
2006-06-15 21:31:00,0.68256,0.6826,0.68249,0.6826,282200000.0
2006-06-15 21:32:00,0.68263,0.68266,0.6826,0.68261,608600000.0
2006-06-15 21:33:00,0.68261,0.68268,0.68261,0.68262,455200003.0
2006-06-15 21:34:00,0.68262,0.68263,0.68257,0.68257,644000002.0
2006-06-15 21:35:00,0.68261,0.68265,0.68257,0.68259,328599996.0
2006-06-15 21:36:00,0.6826,0.68265,0.6826,0.6826,197300001.0
2006-06-15 21:37:00,0.68265,0.68265,0.68263,0.68265,342500000.0
2006-06-15 21:38:00,0.68263,0.68265,0.6826,0.68265,160999998.0
2006-06-15 21:39:00,0.6826,0.68264,0.6826,0.68263,140399997.0
2006-06-15 21:40:00,0.68257,0.68265,0.68257,0.68257,249599998.0
2006-06-15 21:41:00,0.68257,0.68262,0.68256,0.68262,94300001.0
2006-06-15 21:42:00,0.6826,0.6826,0.68257,0.6826,165999996.0
2006-06-15 21:43:00,0.68256,0.68259,0.68246,0.68248,242100000.0
2006-06-15 21:44:00,0.68248,0.6825,0.68244,0.6825,652799996.0
2006-06-15 21:45:00,0.6825,0.6825,0.68246,0.68246,161400004.0
2006-06-15 21:46:00,0.68245,0.68249,0.68245,0.68249,334000002.0
2006-06-15 21:47:00,0.6825,0.68256,0.6825,0.68251,199900001.0
2006-06-15 21:48:00,0.68251,0.68251,0.68245,0.68245,84400000.0
2006-06-15 21:49:00,0.68244,0.68248,0.68244,0.68248,120999999.0
2006-06-15 21:50:00,0.68247,0.68254,0.68247,0.68254,102000000.0
2006-06-15 21:51:00,0.68254,0.68254,0.68247,0.68252,316900007.0
2006-06-15 21:52:00,0.68258,0.68267,0.68258,0.6826,117499998.0
2006-06-15 21:53:00,0.68269,0.68269,0.6826,0.68262,147000003.0
2006-06-15 21:54:00,0.68265,0.68279,0.68265,0.68275,394900002.0
2006-06-15 21:55:00,0.68276,0.68276,0.6827,0.6827,177699999.0
2006-06-15 21:56:00,0.68271,0.68271,0.6826,0.6826,109000000.0
2006-06-15 21:57:00,0.68264,0.68269,0.68261,0.68264,346999990.0
2006-06-15 21:58:00,0.68265,0.68268,0.68265,0.68267,101600000.0
2006-06-15 21:59:00,0.68264,0.68264,0.68256,0.68259,399999996.0
2006-06-15 22:00:00,0.68253,0.68253,0.68244,0.68245,197000000.0
2006-06-15 22:01:00,0.68247,0.68256,0.68247,0.68247,239200001.0
2006-06-15 22:02:00,0.68245,0.68254,0.68242,0.68249,460100004.0
2006-06-15 22:03:00,0.6825,0.68252,0.68248,0.68249,434999995.0
2006-06-15 22:04:00,0.68247,0.68252,0.68242,0.68248,259700004.0
2006-06-15 22:05:00,0.68244,0.68263,0.68244,0.68263,154400002.0
2006-06-15 22:06:00,0.68267,0.6827,0.6826,0.68263,136800002.0
2006-06-15 22:07:00,0.68257,0.6826,0.68254,0.6826,74600000.0
2006-06-15 22:08:00,0.6826,0.68266,0.68259,0.6826,349599996.0
2006-06-15 22:09:00,0.68269,0.6827,0.68267,0.6827,217600004.0
2006-06-15 22:10:00,0.68271,0.68279,0.68267,0.68276,97300001.0
2006-06-15 22:11:00,0.68278,0.68278,0.68272,0.68275,125499998.0
2006-06-15 22:12:00,0.68278,0.68285,0.68275,0.68279,495000006.0
2006-06-15 22:13:00,0.68276,0.68282,0.68275,0.68282,164400006.0
2006-06-15 22:14:00,0.68283,0.68285,0.68282,0.68285,145500000.0
2006-06-15 22:15:00,0.68282,0.68282,0.68269,0.68269,558200003.0
2006-06-15 22:16:00,0.68267,0.68272,0.68266,0.68271,655599999.0
2006-06-15 22:17:00,0.68274,0.68274,0.68264,0.68268,264900001.0
2006-06-15 22:18:00,0.68273,0.68273,0.68271,0.68271,44700000.0
2006-06-15 22:19:00,0.68273,0.6828,0.68273,0.6828,243300001.0
2006-06-15 22:20:00,0.68283,0.68283,0.6828,0.68283,111499997.0
2006-06-15 22:21:00,0.68282,0.68283,0.68277,0.6828,299300001.0
2006-06-15 22:22:00,0.6828,0.68283,0.68275,0.68275,356100000.0
2006-06-15 22:23:00,0.68274,0.68284,0.68274,0.68274,393399998.0
2006-06-15 22:24:00,0.68275,0.68283,0.68274,0.68282,263800002.0
2006-06-15 22:25:00,0.6828,0.68285,0.6828,0.68285,268799998.0
2006-06-15 22:26:00,0.6828,0.6828,0.6827,0.68272,392100007.0
2006-06-15 22:27:00,0.68272,0.68276,0.68272,0.68276,177899997.0
2006-06-15 22:28:00,0.68279,0.68283,0.68276,0.68276,189200002.0
2006-06-15 22:29:00,0.6828,0.68282,0.68274,0.68275,323099997.0
2006-06-15 22:30:00,0.68279,0.68283,0.68278,0.68278,90299999.0
2006-06-15 22:31:00,0.68276,0.68276,0.6827,0.6827,43700000.0
2006-06-15 22:32:00,0.68271,0.68271,0.68265,0.68265,221799997.0
2006-06-15 22:33:00,0.68265,0.68271,0.68265,0.68265,100499998.0
2006-06-15 22:34:00,0.6827,0.68271,0.68266,0.68266,227200000.0
2006-06-15 22:35:00,0.68265,0.68265,0.68259,0.68264,217800004.0
2006-06-15 22:36:00,0.68267,0.68273,0.68267,0.68267,144400002.0
2006-06-15 22:37:00,0.68268,0.68273,0.68265,0.68265,431500005.0
2006-06-15 22:38:00,0.68269,0.68282,0.68257,0.68282,143600000.0
2006-06-15 22:39:00,0.68288,0.68289,0.68285,0.68287,225499998.0
2006-06-15 22:40:00,0.68286,0.68292,0.68286,0.6829,390700000.0
2006-06-15 22:41:00,0.6829,0.68303,0.68288,0.68303,269600003.0
2006-06-15 22:42:00,0.68297,0.68314,0.68297,0.68305,307199996.0
2006-06-15 22:43:00,0.68307,0.68321,0.68305,0.68321,153300000.0
2006-06-15 22:44:00,0.68318,0.68318,0.68309,0.68314,189100002.0
2006-06-15 22:45:00,0.68318,0.68318,0.68312,0.68315,147000002.0
2006-06-15 22:46:00,0.68316,0.68325,0.68316,0.68325,58199999.0
2006-06-15 22:47:00,0.68326,0.68326,0.68315,0.68315,153100000.0
2006-06-15 22:48:00,0.68317,0.68329,0.68316,0.68317,368699997.0
2006-06-15 22:49:00,0.68326,0.68326,0.68314,0.68315,173899996.0
2006-06-15 22:50:00,0.68321,0.68324,0.68307,0.68316,171600004.0
2006-06-15 22:51:00,0.68318,0.68318,0.68313,0.68313,79000001.0
2006-06-15 22:52:00,0.68311,0.68315,0.68307,0.68311,172299998.0
2006-06-15 22:53:00,0.68308,0.68313,0.68304,0.68308,77099998.0
2006-06-15 22:54:00,0.68305,0.68315,0.68296,0.68296,168600001.0
2006-06-15 22:55:00,0.68293,0.68298,0.68293,0.68298,83600000.0
2006-06-15 22:56:00,0.68301,0.68309,0.68296,0.68308,279500001.0
2006-06-15 22:57:00,0.68304,0.68305,0.68297,0.68302,102200002.0
2006-06-15 22:58:00,0.68302,0.68304,0.68295,0.683,518900002.0
2006-06-15 22:59:00,0.683,0.68303,0.68288,0.68288,374999997.0
2006-06-15 23:00:00,0.68275,0.68308,0.68275,0.68302,138000001.0
2006-06-15 23:01:00,0.68307,0.68321,0.68307,0.6831,100300003.0
2006-06-15 23:02:00,0.683,0.68317,0.68292,0.68292,149199998.0
2006-06-15 23:03:00,0.68311,0.68316,0.68303,0.68316,65400001.0
2006-06-15 23:04:00,0.68293,0.68307,0.68288,0.68299,173599999.0
2006-06-15 23:05:00,0.68295,0.68313,0.68287,0.68299,137199998.0
2006-06-15 23:06:00,0.68295,0.68308,0.68289,0.68308,182099999.0
2006-06-15 23:07:00,0.68302,0.68325,0.68292,0.68309,162699997.0
2006-06-15 23:08:00,0.68277,0.68317,0.68277,0.68317,64700001.0
2006-06-15 23:09:00,0.68342,0.68342,0.68308,0.68309,143099997.0
2006-06-15 23:10:00,0.68335,0.68336,0.68331,0.68332,138400003.0
2006-06-15 23:11:00,0.6833,0.68341,0.68325,0.68325,150300001.0
2006-06-15 23:12:00,0.68328,0.68339,0.68319,0.68339,129000002.0
2006-06-15 23:13:00,0.6833,0.68347,0.6833,0.68347,138800002.0
2006-06-15 23:14:00,0.68336,0.68349,0.68336,0.68349,111100002.0
2006-06-15 23:15:00,0.68347,0.68356,0.68332,0.68334,306400002.0
2006-06-15 23:16:00,0.68329,0.68344,0.68329,0.68332,171499994.0
2006-06-15 23:17:00,0.6833,0.68356,0.6833,0.68352,175899998.0
2006-06-15 23:18:00,0.68354,0.6836,0.68345,0.68345,153500001.0
2006-06-15 23:19:00,0.68351,0.68362,0.68349,0.68353,124800001.0
2006-06-15 23:20:00,0.68345,0.68363,0.68345,0.68363,119700000.0
2006-06-15 23:21:00,0.68357,0.68359,0.68351,0.68351,127900001.0
2006-06-15 23:22:00,0.68363,0.68363,0.68353,0.68353,36300001.0
2006-06-15 23:23:00,0.68348,0.6836,0.68345,0.68345,230000000.0
2006-06-15 23:24:00,0.68347,0.68362,0.68347,0.68353,117599999.0
2006-06-15 23:25:00,0.68348,0.68361,0.68347,0.68361,143200000.0
2006-06-15 23:26:00,0.68359,0.68359,0.68347,0.68348,184000001.0
2006-06-15 23:27:00,0.68347,0.68357,0.68347,0.68353,100800000.0
2006-06-15 23:28:00,0.68357,0.68363,0.68348,0.68348,175499998.0
2006-06-15 23:29:00,0.68303,0.68308,0.683,0.683,57400000.0
2006-06-15 23:30:00,0.68302,0.68306,0.68299,0.68302,141900002.0
2006-06-15 23:31:00,0.68305,0.68307,0.68298,0.683,104499998.0
2006-06-15 23:32:00,0.68299,0.68299,0.68292,0.68298,125899997.0
2006-06-15 23:33:00,0.68303,0.68303,0.68295,0.683,153899999.0
2006-06-15 23:34:00,0.683,0.683,0.68295,0.68297,122499999.0
2006-06-15 23:35:00,0.68301,0.68305,0.68297,0.68305,196899999.0
2006-06-15 23:36:00,0.683,0.68308,0.683,0.683,75299999.0
2006-06-15 23:37:00,0.68302,0.68302,0.68296,0.68297,53700002.0
2006-06-15 23:38:00,0.68293,0.68305,0.68293,0.68301,185700005.0
2006-06-15 23:39:00,0.68305,0.68311,0.68305,0.68309,151800000.0
2006-06-15 23:40:00,0.68312,0.68318,0.68312,0.68315,192299999.0
2006-06-15 23:41:00,0.68318,0.68324,0.68318,0.68321,104899999.0
2006-06-15 23:42:00,0.68324,0.68332,0.6832,0.68322,297799996.0
2006-06-15 23:43:00,0.68327,0.68327,0.68323,0.68323,157300000.0
2006-06-15 23:44:00,0.68323,0.68325,0.68315,0.68318,158900002.0
2006-06-15 23:45:00,0.68315,0.68317,0.68315,0.68316,13000000.0
2006-06-15 23:46:00,0.68309,0.6832,0.683,0.68316,172399997.0
2006-06-15 23:47:00,0.68317,0.68317,0.68316,0.68316,43500001.0
2006-06-15 23:48:00,0.68318,0.68319,0.68312,0.68312,125400001.0
2006-06-15 23:49:00,0.68308,0.6831,0.68308,0.6831,71800001.0
2006-06-15 23:50:00,0.68305,0.68305,0.68305,0.68305,49700001.0
2006-06-15 23:51:00,0.68312,0.68312,0.68308,0.68308,24700001.0
2006-06-15 23:52:00,0.6831,0.68316,0.6831,0.68313,19100000.0
2006-06-15 23:53:00,0.68305,0.68306,0.68301,0.68302,122200002.0
2006-06-15 23:54:00,0.68309,0.68313,0.68302,0.68302,156400001.0
2006-06-15 23:55:00,0.68305,0.68305,0.683,0.68305,99799999.0
2006-06-15 23:56:00,0.68303,0.68305,0.683,0.68302,150500000.0
2006-06-15 23:57:00,0.68305,0.68308,0.68302,0.68302,206299995.0
2006-06-15 23:58:00,0.68305,0.68305,0.68275,0.68275,46299999.0
2006-06-15 23:59:00,0.68303,0.68308,0.68303,0.68306,67399998.0
2006-06-16 00:00:00,0.683,0.68304,0.68296,0.68296,148700002.0
2006-06-16 00:01:00,0.68298,0.68302,0.68281,0.68285,72100000.0
2006-06-16 00:02:00,0.68283,0.68283,0.68277,0.68277,67799999.0
2006-06-16 00:03:00,0.68281,0.68284,0.68281,0.68284,61599998.0
2006-06-16 00:04:00,0.6829,0.6829,0.6829,0.6829,1600000.0
2006-06-16 00:05:00,0.68287,0.6829,0.68287,0.6829,143599997.0
2006-06-16 00:06:00,0.68288,0.68293,0.68287,0.68293,102100000.0
2006-06-16 00:07:00,0.68287,0.68287,0.68271,0.68271,77600001.0
2006-06-16 00:08:00,0.68273,0.68277,0.68272,0.68272,170200003.0
2006-06-16 00:09:00,0.68275,0.68275,0.68272,0.68272,83699998.0
2006-06-16 00:10:00,0.68273,0.68273,0.68266,0.68266,55099999.0
2006-06-16 00:11:00,0.6827,0.6827,0.68263,0.68263,64699999.0
2006-06-16 00:12:00,0.68265,0.68265,0.68265,0.68265,8000000.0
2006-06-16 00:13:00,0.68273,0.68279,0.68272,0.68272,88100001.0
2006-06-16 00:14:00,0.68274,0.68277,0.68273,0.68273,127900002.0
2006-06-16 00:15:00,0.68273,0.68273,0.68265,0.68266,67799999.0
2006-06-16 00:16:00,0.68263,0.68265,0.68263,0.68265,126500000.0
2006-06-16 00:17:00,0.68268,0.68268,0.68263,0.68263,90499996.0
2006-06-16 00:18:00,0.68262,0.68265,0.68262,0.68265,236400003.0
2006-06-16 00:19:00,0.68265,0.68265,0.6826,0.6826,23900000.0
2006-06-16 00:20:00,0.68262,0.68265,0.68262,0.68265,86499998.0
2006-06-16 00:21:00,0.68267,0.68267,0.68265,0.68265,49500001.0
2006-06-16 00:22:00,0.68267,0.68273,0.68265,0.68273,89999998.0
2006-06-16 00:23:00,0.6827,0.68275,0.6827,0.6827,139000002.0
2006-06-16 00:24:00,0.68271,0.68273,0.68268,0.68272,186100001.0
2006-06-16 00:25:00,0.6827,0.68272,0.68266,0.68266,66199997.0
2006-06-16 00:26:00,0.6827,0.68273,0.68265,0.68273,111800000.0
2006-06-16 00:27:00,0.68277,0.68277,0.68264,0.68269,71699998.0
2006-06-16 00:28:00,0.6827,0.68277,0.68266,0.68275,127899996.0
2006-06-16 00:29:00,0.6828,0.6828,0.68273,0.68273,58800001.0
2006-06-16 00:30:00,0.6828,0.6828,0.68275,0.68278,71900001.0
2006-06-16 00:31:00,0.68275,0.68278,0.68274,0.68274,136799998.0
2006-06-16 00:32:00,0.68277,0.68283,0.68276,0.68282,188499998.0
2006-06-16 00:33:00,0.68276,0.68282,0.68276,0.6828,193100001.0
2006-06-16 00:34:00,0.68275,0.68283,0.68275,0.6828,265900001.0
2006-06-16 00:35:00,0.68275,0.68279,0.68272,0.68275,136500001.0
2006-06-16 00:36:00,0.68269,0.68277,0.68269,0.68272,156500004.0
2006-06-16 00:37:00,0.68268,0.68282,0.68268,0.68275,180000006.0
2006-06-16 00:38:00,0.68276,0.68276,0.68269,0.68271,91200002.0
2006-06-16 00:39:00,0.68268,0.68287,0.68265,0.68286,170600004.0
2006-06-16 00:40:00,0.68283,0.68283,0.68266,0.68273,86900003.0
2006-06-16 00:41:00,0.68278,0.68293,0.68278,0.68288,216999998.0
2006-06-16 00:42:00,0.68295,0.68295,0.68286,0.68287,247300000.0
2006-06-16 00:43:00,0.68295,0.68297,0.68288,0.68288,186600001.0
2006-06-16 00:44:00,0.68296,0.68297,0.6829,0.6829,155399997.0
2006-06-16 00:45:00,0.68288,0.68288,0.68288,0.68288,4800000.0
2006-06-16 00:46:00,0.6829,0.6829,0.68285,0.68288,90200001.0
2006-06-16 00:47:00,0.68288,0.6829,0.68288,0.6829,76600000.0
2006-06-16 00:48:00,0.68288,0.6829,0.68287,0.68288,103900001.0
2006-06-16 00:49:00,0.68295,0.68297,0.6829,0.6829,124800000.0
2006-06-16 00:50:00,0.68295,0.68295,0.68289,0.68293,129400004.0
2006-06-16 00:51:00,0.68292,0.68293,0.68282,0.68292,115900000.0
2006-06-16 00:52:00,0.6829,0.68294,0.6829,0.6829,92000001.0
2006-06-16 00:53:00,0.68288,0.68288,0.68283,0.68285,28900001.0
2006-06-16 00:54:00,0.68285,0.68285,0.68282,0.68282,71799999.0
2006-06-16 00:55:00,0.68288,0.68292,0.68284,0.68284,152100002.0
2006-06-16 00:56:00,0.6828,0.68285,0.68277,0.68282,166999995.0
2006-06-16 00:57:00,0.68282,0.68289,0.68282,0.68287,189100000.0
2006-06-16 00:58:00,0.68285,0.68306,0.68285,0.683,289700001.0
2006-06-16 00:59:00,0.6829,0.68299,0.68288,0.68296,260199999.0
2006-06-16 01:00:00,0.68297,0.683,0.68285,0.68285,148000001.0
2006-06-16 01:01:00,0.6829,0.68293,0.68285,0.68285,171699995.0
2006-06-16 01:02:00,0.68285,0.68286,0.68283,0.68283,57300001.0
2006-06-16 01:03:00,0.68279,0.68279,0.68259,0.6827,165999998.0
2006-06-16 01:04:00,0.68265,0.68265,0.6826,0.68265,90499997.0
2006-06-16 01:05:00,0.68263,0.68266,0.68258,0.68265,147700002.0
2006-06-16 01:06:00,0.68264,0.68275,0.68261,0.68275,136500001.0
2006-06-16 01:07:00,0.68272,0.68277,0.68269,0.68275,152300004.0
2006-06-16 01:08:00,0.6827,0.68275,0.6827,0.68273,135000000.0
2006-06-16 01:09:00,0.68276,0.68276,0.68267,0.68271,175200000.0
2006-06-16 01:10:00,0.68273,0.68278,0.68263,0.68263,207700000.0
2006-06-16 01:11:00,0.68267,0.68278,0.68265,0.68269,194200004.0
2006-06-16 01:12:00,0.6827,0.68279,0.68264,0.68267,138700001.0
2006-06-16 01:13:00,0.68269,0.68273,0.68269,0.6827,133599998.0
2006-06-16 01:14:00,0.68275,0.68295,0.68275,0.68277,124099999.0
2006-06-16 01:15:00,0.68273,0.68275,0.68268,0.68271,197000002.0
2006-06-16 01:16:00,0.68271,0.68274,0.68267,0.68274,113600003.0
2006-06-16 01:17:00,0.68277,0.68281,0.6827,0.68272,114799998.0
2006-06-16 01:18:00,0.68274,0.68279,0.6827,0.6827,209199999.0
2006-06-16 01:19:00,0.6827,0.68273,0.68265,0.68273,180599995.0
2006-06-16 01:20:00,0.68277,0.68282,0.68273,0.68276,221000003.0
2006-06-16 01:21:00,0.68268,0.68277,0.68262,0.68277,70800002.0
2006-06-16 01:22:00,0.68275,0.68278,0.68269,0.68269,185199997.0
2006-06-16 01:23:00,0.68268,0.68268,0.68264,0.68264,23600000.0
2006-06-16 01:24:00,0.68267,0.68275,0.68267,0.68275,221300006.0
2006-06-16 01:25:00,0.6827,0.68272,0.68266,0.6827,129199997.0
2006-06-16 01:26:00,0.68272,0.68275,0.68272,0.68274,161700001.0
2006-06-16 01:27:00,0.68282,0.68283,0.68276,0.68276,179000001.0
2006-06-16 01:28:00,0.6828,0.6828,0.68269,0.6827,132399999.0
2006-06-16 01:29:00,0.68277,0.68282,0.6827,0.68273,155000003.0
2006-06-16 01:30:00,0.68271,0.68281,0.68265,0.68274,197099998.0
2006-06-16 01:31:00,0.68272,0.68276,0.68262,0.6827,214100000.0
2006-06-16 01:32:00,0.68276,0.68276,0.68271,0.68272,63999999.0
2006-06-16 01:33:00,0.68274,0.68277,0.68274,0.68276,142200005.0
2006-06-16 01:34:00,0.68273,0.68273,0.68271,0.68271,52599999.0
2006-06-16 01:35:00,0.68275,0.68279,0.68271,0.68271,202000002.0
2006-06-16 01:36:00,0.68274,0.68278,0.68274,0.68275,66900001.0
2006-06-16 01:37:00,0.6828,0.6828,0.68273,0.68275,189599996.0
2006-06-16 01:38:00,0.68273,0.68282,0.68273,0.68277,161999998.0
2006-06-16 01:39:00,0.68278,0.68278,0.68269,0.68277,187199997.0
2006-06-16 01:40:00,0.68271,0.68276,0.68269,0.68269,141800001.0
2006-06-16 01:41:00,0.68267,0.68274,0.68265,0.68268,162800002.0
2006-06-16 01:42:00,0.68269,0.68273,0.68268,0.6827,173299998.0
2006-06-16 01:43:00,0.68271,0.68278,0.68271,0.68273,179300000.0
2006-06-16 01:44:00,0.68276,0.68277,0.68267,0.68271,247300005.0
2006-06-16 01:45:00,0.68276,0.68281,0.68272,0.6828,92400001.0
2006-06-16 01:46:00,0.6828,0.68281,0.68274,0.68278,153400001.0
2006-06-16 01:47:00,0.68283,0.68283,0.68278,0.68282,127099998.0
2006-06-16 01:48:00,0.68278,0.6828,0.68277,0.6828,188300004.0
2006-06-16 01:49:00,0.68277,0.68284,0.68277,0.68283,117599999.0
2006-06-16 01:50:00,0.68283,0.68285,0.68278,0.68285,195700000.0
2006-06-16 01:51:00,0.6829,0.68294,0.68279,0.68279,148399997.0
2006-06-16 01:52:00,0.68278,0.68278,0.68272,0.68275,180699997.0
2006-06-16 01:53:00,0.68273,0.68279,0.68273,0.68276,170700000.0
2006-06-16 01:54:00,0.68275,0.68285,0.6827,0.68285,172500001.0
2006-06-16 01:55:00,0.68285,0.68286,0.68281,0.68286,119700003.0
2006-06-16 01:56:00,0.68285,0.68285,0.68278,0.68278,152200001.0
2006-06-16 01:57:00,0.68275,0.68295,0.68275,0.68286,347599995.0
2006-06-16 01:58:00,0.68282,0.68282,0.68275,0.68277,184800001.0
2006-06-16 01:59:00,0.68279,0.68279,0.68272,0.68272,188600000.0
2006-06-16 02:00:00,0.68269,0.68275,0.68268,0.68268,145299999.0
2006-06-16 02:01:00,0.68275,0.68277,0.6827,0.68275,295100001.0
2006-06-16 02:02:00,0.6827,0.6827,0.68263,0.68263,170099996.0
2006-06-16 02:03:00,0.68261,0.68264,0.68258,0.68258,176600000.0
2006-06-16 02:04:00,0.68261,0.68263,0.68255,0.68263,62200001.0
2006-06-16 02:05:00,0.68265,0.68265,0.68257,0.68265,151600000.0
2006-06-16 02:06:00,0.68263,0.6827,0.68263,0.68264,177500002.0
2006-06-16 02:07:00,0.6827,0.6827,0.68261,0.68262,125100000.0
2006-06-16 02:08:00,0.68262,0.68265,0.6826,0.6826,70199999.0
2006-06-16 02:09:00,0.68264,0.68264,0.68254,0.68254,113799998.0
2006-06-16 02:10:00,0.68256,0.68259,0.68253,0.68256,164700002.0
2006-06-16 02:11:00,0.68255,0.68255,0.68255,0.68255,56600001.0
2006-06-16 02:12:00,0.68256,0.68257,0.68253,0.68256,102799999.0
2006-06-16 02:13:00,0.6825,0.68258,0.6825,0.68258,101499999.0
2006-06-16 02:14:00,0.68254,0.6826,0.6825,0.6825,137299999.0
2006-06-16 02:15:00,0.68253,0.68261,0.68252,0.6826,121200000.0
2006-06-16 02:16:00,0.68259,0.6826,0.68251,0.68253,204600000.0
2006-06-16 02:17:00,0.68252,0.68255,0.68252,0.68252,93900003.0
2006-06-16 02:18:00,0.68254,0.68258,0.68254,0.68258,96400002.0
2006-06-16 02:19:00,0.68255,0.68255,0.68252,0.68255,124000000.0
2006-06-16 02:20:00,0.68252,0.68257,0.68252,0.68255,117899998.0
2006-06-16 02:21:00,0.68251,0.68255,0.68249,0.68249,99799996.0
2006-06-16 02:22:00,0.68247,0.68252,0.68247,0.68252,89199999.0
2006-06-16 02:23:00,0.68251,0.68254,0.68247,0.68253,143199998.0
2006-06-16 02:24:00,0.68254,0.68258,0.6825,0.68254,72400002.0
2006-06-16 02:25:00,0.68255,0.68261,0.68253,0.68253,171799998.0
2006-06-16 02:26:00,0.68254,0.68254,0.68248,0.68248,30400000.0
2006-06-16 02:27:00,0.68244,0.68254,0.68244,0.68249,138400000.0
2006-06-16 02:28:00,0.68252,0.68253,0.68247,0.68249,91999999.0
2006-06-16 02:29:00,0.68251,0.68252,0.68243,0.68252,147500000.0
2006-06-16 02:30:00,0.68252,0.68257,0.68252,0.68253,107599999.0
2006-06-16 02:31:00,0.68252,0.6826,0.68252,0.68253,86899998.0
2006-06-16 02:32:00,0.68248,0.68249,0.68245,0.68249,75900002.0
2006-06-16 02:33:00,0.6825,0.6825,0.68247,0.6825,55000001.0
2006-06-16 02:34:00,0.68247,0.6825,0.68247,0.6825,65500001.0
2006-06-16 02:35:00,0.6825,0.6825,0.6825,0.6825,35900002.0
2006-06-16 02:36:00,0.68246,0.68246,0.68236,0.68238,99300001.0
2006-06-16 02:37:00,0.68236,0.68239,0.68233,0.68239,181099998.0
2006-06-16 02:38:00,0.68238,0.68238,0.68227,0.68229,167699998.0
2006-06-16 02:39:00,0.68232,0.68236,0.68229,0.68231,99700001.0
2006-06-16 02:40:00,0.68237,0.68238,0.68227,0.68235,187000000.0
2006-06-16 02:41:00,0.6823,0.68238,0.6823,0.68232,85799999.0
2006-06-16 02:42:00,0.68229,0.68238,0.68229,0.68238,92000000.0
2006-06-16 02:43:00,0.68242,0.68243,0.68232,0.68238,178999999.0
2006-06-16 02:44:00,0.68242,0.68248,0.68242,0.68242,196599993.0
2006-06-16 02:45:00,0.68233,0.68237,0.68232,0.68237,138199998.0
2006-06-16 02:46:00,0.68235,0.68242,0.68234,0.68234,139699998.0
2006-06-16 02:47:00,0.68234,0.68235,0.68234,0.68235,21800000.0
2006-06-16 02:48:00,0.68242,0.68244,0.68238,0.68238,168100001.0
2006-06-16 02:49:00,0.68239,0.68243,0.68238,0.68238,49300000.0
2006-06-16 02:50:00,0.68236,0.6824,0.68235,0.6824,149299999.0
2006-06-16 02:51:00,0.68238,0.68238,0.68235,0.68238,26000000.0
2006-06-16 02:52:00,0.68238,0.6824,0.68235,0.6824,80799999.0
2006-06-16 02:53:00,0.68237,0.68237,0.68224,0.68232,168000002.0
2006-06-16 02:54:00,0.68233,0.68233,0.68227,0.68228,176699995.0
2006-06-16 02:55:00,0.68232,0.68238,0.68225,0.68235,185599999.0
2006-06-16 02:56:00,0.68234,0.68238,0.68233,0.68238,52700001.0
2006-06-16 02:57:00,0.68238,0.68242,0.68238,0.68242,13000000.0
2006-06-16 02:58:00,0.68247,0.68249,0.68244,0.68248,126399996.0
2006-06-16 02:59:00,0.68242,0.68242,0.68239,0.68239,187700001.0
2006-06-16 03:00:00,0.68242,0.68242,0.68241,0.68241,41000000.0
2006-06-16 03:01:00,0.68241,0.68245,0.68235,0.68235,87900000.0
2006-06-16 03:02:00,0.68237,0.68238,0.68237,0.68238,85700001.0
2006-06-16 03:03:00,0.68237,0.6824,0.68235,0.68237,126100000.0
2006-06-16 03:04:00,0.68238,0.6824,0.68235,0.68235,277100000.0
2006-06-16 03:05:00,0.68238,0.68243,0.68235,0.68238,95600001.0
2006-06-16 03:06:00,0.6824,0.6824,0.68233,0.6824,93600001.0
2006-06-16 03:07:00,0.68235,0.6824,0.68235,0.6824,107199998.0
2006-06-16 03:08:00,0.68235,0.68235,0.68227,0.68227,92699997.0
2006-06-16 03:09:00,0.68232,0.68234,0.68227,0.6823,61400000.0
2006-06-16 03:10:00,0.68237,0.6824,0.68234,0.68238,156500000.0
2006-06-16 03:11:00,0.68233,0.68233,0.68227,0.68231,143599997.0
2006-06-16 03:12:00,0.68233,0.68235,0.68227,0.68231,63099999.0
2006-06-16 03:13:00,0.68233,0.68237,0.68228,0.68228,128399999.0
2006-06-16 03:14:00,0.6824,0.6824,0.68235,0.68235,126800002.0
2006-06-16 03:15:00,0.68237,0.68237,0.68224,0.68228,143600002.0
2006-06-16 03:16:00,0.6823,0.6823,0.68225,0.68225,62500002.0
2006-06-16 03:17:00,0.68228,0.68234,0.68225,0.68232,210500004.0
2006-06-16 03:18:00,0.6823,0.68231,0.68225,0.68231,64999999.0
2006-06-16 03:19:00,0.6823,0.6823,0.6823,0.6823,13600000.0
2006-06-16 03:20:00,0.68231,0.68231,0.68217,0.68224,117199998.0
2006-06-16 03:21:00,0.6822,0.68227,0.6822,0.68227,17600000.0
2006-06-16 03:22:00,0.68225,0.68225,0.68225,0.68225,7900000.0
2006-06-16 03:23:00,0.68226,0.68231,0.68226,0.68231,25500000.0
2006-06-16 03:24:00,0.68235,0.68235,0.68227,0.68233,54400000.0
2006-06-16 03:25:00,0.68232,0.68232,0.68232,0.68232,35900002.0
2006-06-16 03:26:00,0.68231,0.6824,0.68229,0.68229,176099996.0
2006-06-16 03:27:00,0.68236,0.68238,0.68232,0.68234,115499998.0
2006-06-16 03:28:00,0.68233,0.68233,0.68233,0.68233,800000.0
2006-06-16 03:29:00,0.6823,0.68239,0.6823,0.68237,54400000.0
2006-06-16 03:30:00,0.68237,0.68237,0.68235,0.68236,24200000.0
2006-06-16 03:31:00,0.68239,0.68239,0.68226,0.68229,106699999.0
2006-06-16 03:32:00,0.68236,0.68236,0.68227,0.68233,96800002.0
2006-06-16 03:33:00,0.68227,0.68235,0.68227,0.68235,83900002.0
2006-06-16 03:34:00,0.6823,0.68235,0.68224,0.68233,196699999.0
2006-06-16 03:35:00,0.68235,0.68239,0.68235,0.68237,166199999.0
2006-06-16 03:36:00,0.68233,0.68236,0.68229,0.68235,195900000.0
2006-06-16 03:37:00,0.68233,0.68239,0.68231,0.68237,87300001.0
2006-06-16 03:38:00,0.6824,0.6824,0.68235,0.68235,106699997.0
2006-06-16 03:39:00,0.68238,0.68238,0.68227,0.68233,69900001.0
2006-06-16 03:40:00,0.6823,0.68232,0.6823,0.68232,43000000.0
2006-06-16 03:41:00,0.68231,0.68234,0.68231,0.68234,99999998.0
2006-06-16 03:42:00,0.68237,0.68238,0.68234,0.68236,88200001.0
2006-06-16 03:43:00,0.68235,0.68235,0.68235,0.68235,41600002.0
2006-06-16 03:44:00,0.68232,0.68232,0.68232,0.68232,66199998.0
2006-06-16 03:45:00,0.6823,0.68232,0.6823,0.68232,82099998.0
2006-06-16 03:46:00,0.68229,0.68232,0.68228,0.68228,90300002.0
2006-06-16 03:47:00,0.68231,0.68234,0.6823,0.68234,98099998.0
2006-06-16 03:48:00,0.68232,0.68238,0.68232,0.68238,94100003.0
2006-06-16 03:49:00,0.68234,0.68234,0.68226,0.68229,171000006.0
2006-06-16 03:50:00,0.68225,0.68232,0.68225,0.68228,130099997.0
2006-06-16 03:51:00,0.68231,0.68237,0.68231,0.68237,53399998.0
2006-06-16 03:52:00,0.68243,0.68243,0.6824,0.6824,127999996.0
2006-06-16 03:53:00,0.68245,0.68245,0.68234,0.68234,138199999.0
2006-06-16 03:54:00,0.68241,0.68241,0.68234,0.68235,147500006.0
2006-06-16 03:55:00,0.68231,0.68232,0.68228,0.68232,92000000.0
2006-06-16 03:56:00,0.68237,0.68237,0.68231,0.68231,23000000.0
2006-06-16 03:57:00,0.68231,0.68236,0.68229,0.68234,234300000.0
2006-06-16 03:58:00,0.68228,0.68237,0.68228,0.68229,262100002.0
2006-06-16 03:59:00,0.68232,0.68232,0.68226,0.68226,78999999.0
2006-06-16 04:00:00,0.68234,0.68237,0.68225,0.68225,153599999.0
2006-06-16 04:01:00,0.68222,0.6823,0.68222,0.6823,72400000.0
2006-06-16 04:02:00,0.6823,0.68236,0.68228,0.68236,131199998.0
2006-06-16 04:03:00,0.6824,0.68249,0.68239,0.68243,129800001.0
2006-06-16 04:04:00,0.68243,0.68243,0.68241,0.68243,162499999.0
2006-06-16 04:05:00,0.68247,0.68247,0.68246,0.68246,70499998.0
2006-06-16 04:06:00,0.68245,0.68249,0.68244,0.68248,228800000.0
2006-06-16 04:07:00,0.68246,0.68246,0.68244,0.68244,17600000.0
2006-06-16 04:08:00,0.68242,0.68248,0.68238,0.68248,214700000.0
2006-06-16 04:09:00,0.68248,0.68254,0.68245,0.68248,19000000.0
2006-06-16 04:10:00,0.68245,0.68248,0.68231,0.68231,128000001.0
2006-06-16 04:11:00,0.68241,0.68242,0.68232,0.68232,205400002.0
2006-06-16 04:12:00,0.68234,0.6824,0.68233,0.68233,211600000.0
2006-06-16 04:13:00,0.68234,0.68234,0.6823,0.68234,156300000.0
2006-06-16 04:14:00,0.68228,0.68228,0.68225,0.68225,23099999.0
2006-06-16 04:15:00,0.68228,0.68233,0.68227,0.6823,97700001.0
2006-06-16 04:16:00,0.6823,0.68233,0.6823,0.68233,54200001.0
2006-06-16 04:17:00,0.68231,0.68231,0.68229,0.68229,9500000.0
2006-06-16 04:18:00,0.68229,0.68234,0.68228,0.68232,164900003.0
2006-06-16 04:19:00,0.68229,0.68234,0.68229,0.68231,173000000.0
2006-06-16 04:20:00,0.68233,0.68238,0.68233,0.68236,86600003.0
2006-06-16 04:21:00,0.68236,0.68237,0.68236,0.68237,18300000.0
2006-06-16 04:22:00,0.68233,0.68237,0.6823,0.6823,147600003.0
2006-06-16 04:23:00,0.68239,0.68239,0.68236,0.68236,48100001.0
2006-06-16 04:24:00,0.68234,0.68237,0.68233,0.68236,81400000.0
2006-06-16 04:25:00,0.68235,0.68235,0.68235,0.68235,104300004.0
2006-06-16 04:26:00,0.68228,0.68237,0.68228,0.68234,139199998.0
2006-06-16 04:27:00,0.68235,0.68238,0.6823,0.68238,49400001.0
2006-06-16 04:28:00,0.68233,0.68235,0.6823,0.6823,41699999.0
2006-06-16 04:29:00,0.68233,0.68233,0.68233,0.68233,13600000.0
2006-06-16 04:30:00,0.68233,0.68238,0.68232,0.68233,203300001.0
2006-06-16 04:31:00,0.68231,0.6824,0.6823,0.68237,148600001.0
2006-06-16 04:32:00,0.68236,0.68255,0.68236,0.68255,233699997.0
2006-06-16 04:33:00,0.68259,0.68266,0.68259,0.68265,112400001.0
2006-06-16 04:34:00,0.68265,0.6827,0.68264,0.68264,127700001.0
2006-06-16 04:35:00,0.68263,0.68263,0.68254,0.68254,11700000.0
2006-06-16 04:36:00,0.6825,0.68252,0.68245,0.68252,134100003.0
2006-06-16 04:37:00,0.68245,0.68253,0.68245,0.68248,111699997.0
2006-06-16 04:38:00,0.68253,0.68253,0.68249,0.68253,103699998.0
2006-06-16 04:39:00,0.68248,0.6825,0.68242,0.68245,230199998.0
2006-06-16 04:40:00,0.6825,0.6825,0.68248,0.68248,59899999.0
2006-06-16 04:41:00,0.68248,0.68248,0.68244,0.68244,119700001.0
2006-06-16 04:42:00,0.68235,0.68246,0.68228,0.68246,112499998.0
2006-06-16 04:43:00,0.68249,0.68252,0.68245,0.68247,139099999.0
2006-06-16 04:44:00,0.68241,0.68247,0.68241,0.68247,151800000.0
2006-06-16 04:45:00,0.6824,0.68245,0.6824,0.68243,169999999.0
2006-06-16 04:46:00,0.68238,0.6825,0.68238,0.68245,194699997.0
2006-06-16 04:47:00,0.68244,0.68244,0.68238,0.68241,112800000.0
2006-06-16 04:48:00,0.68242,0.68244,0.68241,0.68241,35900001.0
2006-06-16 04:49:00,0.68241,0.68243,0.68238,0.68241,144399999.0
2006-06-16 04:50:00,0.6824,0.6825,0.68237,0.6825,115600002.0
2006-06-16 04:51:00,0.68248,0.68248,0.68246,0.68246,36700001.0
2006-06-16 04:52:00,0.68243,0.68248,0.68242,0.68242,140499999.0
2006-06-16 04:53:00,0.68244,0.6825,0.68241,0.68248,159099999.0
2006-06-16 04:54:00,0.68249,0.68249,0.68247,0.68247,128299998.0
2006-06-16 04:55:00,0.68242,0.68247,0.6824,0.68242,86800001.0
2006-06-16 04:56:00,0.68248,0.68248,0.68242,0.68247,95699999.0
2006-06-16 04:57:00,0.68243,0.68248,0.68243,0.68248,47799998.0
2006-06-16 04:58:00,0.68243,0.68245,0.68242,0.68245,181200000.0
2006-06-16 04:59:00,0.68248,0.68248,0.68244,0.68246,108400000.0
2006-06-16 05:00:00,0.68245,0.68252,0.68245,0.68252,136300000.0
2006-06-16 05:01:00,0.6825,0.68257,0.6825,0.68256,235899995.0
2006-06-16 05:02:00,0.68256,0.68256,0.68255,0.68255,52000001.0
2006-06-16 05:03:00,0.68257,0.68257,0.68253,0.68257,88599999.0
2006-06-16 05:04:00,0.68251,0.68256,0.68251,0.68256,48699998.0
2006-06-16 05:05:00,0.68261,0.68261,0.68247,0.68249,124600002.0
2006-06-16 05:06:00,0.68249,0.68257,0.68249,0.68257,157899996.0
2006-06-16 05:07:00,0.68251,0.68251,0.68246,0.6825,65600000.0
2006-06-16 05:08:00,0.68247,0.68248,0.68244,0.68244,155500001.0
2006-06-16 05:09:00,0.68245,0.68256,0.68244,0.68256,119799997.0
2006-06-16 05:10:00,0.68251,0.68251,0.6825,0.6825,38300002.0
2006-06-16 05:11:00,0.68247,0.68247,0.68237,0.68237,122599999.0
2006-06-16 05:12:00,0.68245,0.68245,0.6824,0.68245,86299999.0
2006-06-16 05:13:00,0.68241,0.68248,0.68239,0.68248,134900004.0
2006-06-16 05:14:00,0.68249,0.68249,0.6824,0.68242,137700002.0
2006-06-16 05:15:00,0.68242,0.68242,0.68238,0.68242,156200002.0
2006-06-16 05:16:00,0.68245,0.68248,0.6824,0.68248,96699999.0
2006-06-16 05:17:00,0.68244,0.68244,0.6824,0.6824,201900003.0
2006-06-16 05:18:00,0.68236,0.68243,0.68235,0.68235,163400003.0
2006-06-16 05:19:00,0.6824,0.6824,0.6824,0.6824,14000000.0
2006-06-16 05:20:00,0.68238,0.68238,0.68238,0.68238,12800000.0
2006-06-16 05:21:00,0.68244,0.68246,0.68241,0.68246,86900001.0
2006-06-16 05:22:00,0.68243,0.68243,0.68239,0.68239,66400001.0
2006-06-16 05:23:00,0.68239,0.68243,0.68238,0.68243,101500002.0
2006-06-16 05:24:00,0.68243,0.68243,0.68235,0.68235,93600001.0
2006-06-16 05:25:00,0.68235,0.68243,0.68235,0.68235,125900000.0
2006-06-16 05:26:00,0.6824,0.68245,0.6824,0.6824,80199998.0
2006-06-16 05:27:00,0.68243,0.68243,0.68243,0.68243,48700002.0
2006-06-16 05:28:00,0.68243,0.68247,0.68243,0.68243,158100003.0
2006-06-16 05:29:00,0.68245,0.68245,0.68243,0.68243,92700002.0
2006-06-16 05:30:00,0.68243,0.68245,0.6824,0.6824,120400001.0
2006-06-16 05:31:00,0.6824,0.68243,0.6824,0.68243,47800002.0
2006-06-16 05:32:00,0.68239,0.68245,0.68238,0.68238,270099998.0
2006-06-16 05:33:00,0.68243,0.68243,0.68235,0.68237,163499999.0
2006-06-16 05:34:00,0.68236,0.68243,0.68236,0.68241,110199998.0
2006-06-16 05:35:00,0.68245,0.68245,0.68243,0.68245,103999999.0
2006-06-16 05:36:00,0.68241,0.68241,0.68236,0.68236,133700001.0
2006-06-16 05:37:00,0.68238,0.68242,0.68237,0.68242,83799998.0
2006-06-16 05:38:00,0.68245,0.68248,0.68245,0.68248,13600000.0
2006-06-16 05:39:00,0.68245,0.68245,0.68242,0.68242,3000000.0
2006-06-16 05:40:00,0.68247,0.68247,0.68242,0.68245,82299997.0
2006-06-16 05:41:00,0.68245,0.68245,0.68243,0.68245,91700002.0
2006-06-16 05:42:00,0.68243,0.68245,0.68243,0.68245,55799999.0
2006-06-16 05:43:00,0.68243,0.68243,0.68243,0.68243,24700001.0
2006-06-16 05:44:00,0.68246,0.68246,0.68241,0.68241,43899998.0
2006-06-16 05:45:00,0.68237,0.6824,0.68233,0.68233,122000002.0
2006-06-16 05:46:00,0.68238,0.68244,0.68238,0.68244,38399998.0
2006-06-16 05:47:00,0.68239,0.6825,0.68239,0.68245,249000002.0
2006-06-16 05:48:00,0.68245,0.68246,0.68245,0.68246,16500000.0
2006-06-16 05:49:00,0.68247,0.68247,0.68238,0.6824,154100003.0
2006-06-16 05:50:00,0.68247,0.68247,0.68239,0.68243,145800000.0
2006-06-16 05:51:00,0.68248,0.68248,0.6824,0.68245,171800003.0
2006-06-16 05:52:00,0.68242,0.68244,0.68236,0.68242,97299999.0
2006-06-16 05:53:00,0.6824,0.68243,0.6824,0.68241,42900001.0
2006-06-16 05:54:00,0.68241,0.68245,0.68241,0.68241,98099997.0
2006-06-16 05:55:00,0.68242,0.68246,0.68242,0.68245,138299999.0
2006-06-16 05:56:00,0.68247,0.68252,0.68247,0.68252,14800000.0
2006-06-16 05:57:00,0.68247,0.68255,0.68247,0.68253,117399998.0
2006-06-16 05:58:00,0.68255,0.68255,0.68245,0.68253,46399999.0
2006-06-16 05:59:00,0.68253,0.68253,0.68253,0.68253,24700001.0
2006-06-16 06:00:00,0.68252,0.68254,0.68247,0.68247,77499999.0
2006-06-16 06:01:00,0.68247,0.6825,0.68247,0.68247,163100005.0
2006-06-16 06:02:00,0.68245,0.68247,0.68243,0.68247,74800000.0
2006-06-16 06:03:00,0.6825,0.68253,0.6824,0.68243,158400000.0
2006-06-16 06:04:00,0.68241,0.68249,0.68238,0.68245,203799997.0
2006-06-16 06:05:00,0.68243,0.68245,0.68243,0.68245,31300000.0
2006-06-16 06:06:00,0.6824,0.68245,0.6824,0.68243,93900000.0
2006-06-16 06:07:00,0.68244,0.68244,0.68238,0.68244,213200000.0
2006-06-16 06:08:00,0.68245,0.68245,0.68242,0.68242,68299998.0
2006-06-16 06:09:00,0.68235,0.68235,0.68231,0.68235,93000001.0
2006-06-16 06:10:00,0.68234,0.68234,0.68229,0.68232,86200001.0
2006-06-16 06:11:00,0.6823,0.6823,0.68227,0.68227,42199998.0
2006-06-16 06:12:00,0.6823,0.68233,0.68227,0.68227,160500003.0
2006-06-16 06:13:00,0.68229,0.68231,0.68229,0.68231,39300000.0
2006-06-16 06:14:00,0.6823,0.68235,0.6823,0.68235,99500001.0
2006-06-16 06:15:00,0.68231,0.68232,0.68225,0.68225,94999999.0
2006-06-16 06:16:00,0.6823,0.6823,0.68225,0.6823,107700001.0
2006-06-16 06:17:00,0.68228,0.6823,0.68225,0.68225,112300001.0
2006-06-16 06:18:00,0.68225,0.68225,0.68225,0.68225,28100000.0
2006-06-16 06:19:00,0.68233,0.68233,0.6823,0.68232,81299999.0
2006-06-16 06:20:00,0.68227,0.6823,0.68227,0.68228,110400001.0
2006-06-16 06:21:00,0.6823,0.6823,0.6823,0.6823,39899998.0
2006-06-16 06:22:00,0.6823,0.6823,0.6823,0.6823,16600000.0
2006-06-16 06:23:00,0.6823,0.68233,0.68225,0.68227,219900001.0
2006-06-16 06:24:00,0.68227,0.68233,0.68225,0.68227,147700000.0
2006-06-16 06:25:00,0.68225,0.6823,0.68225,0.68225,47300000.0
2006-06-16 06:26:00,0.68225,0.6823,0.68225,0.68227,36699999.0
2006-06-16 06:27:00,0.68228,0.68235,0.68228,0.6823,158299997.0
2006-06-16 06:28:00,0.6823,0.6823,0.6823,0.6823,36099998.0
2006-06-16 06:29:00,0.68236,0.68239,0.68236,0.68239,72800001.0
2006-06-16 06:30:00,0.6824,0.68242,0.68237,0.68242,62100000.0
2006-06-16 06:31:00,0.68237,0.6824,0.68234,0.6824,159800000.0
2006-06-16 06:32:00,0.68243,0.68243,0.68242,0.68242,26300000.0
2006-06-16 06:33:00,0.68235,0.68235,0.68234,0.68234,112099996.0
2006-06-16 06:34:00,0.68232,0.68238,0.68231,0.68234,182700004.0
2006-06-16 06:35:00,0.68233,0.68233,0.68232,0.68232,11500000.0
2006-06-16 06:36:00,0.6823,0.6823,0.6823,0.6823,19100000.0
2006-06-16 06:37:00,0.68232,0.68237,0.68226,0.68237,121299999.0
2006-06-16 06:38:00,0.68229,0.68236,0.68229,0.68232,132099998.0
2006-06-16 06:39:00,0.68236,0.68237,0.6823,0.6823,289700000.0
2006-06-16 06:40:00,0.68231,0.68235,0.6823,0.68235,59900002.0
2006-06-16 06:41:00,0.68231,0.68231,0.6823,0.6823,56599998.0
2006-06-16 06:42:00,0.68228,0.68234,0.68227,0.68234,96600003.0
2006-06-16 06:43:00,0.68232,0.68233,0.68229,0.68229,79199998.0
2006-06-16 06:44:00,0.68232,0.68232,0.68225,0.68225,171400000.0
2006-06-16 06:45:00,0.68232,0.68232,0.68223,0.68223,208500001.0
2006-06-16 06:46:00,0.68225,0.68232,0.68225,0.68225,226500003.0
2006-06-16 06:47:00,0.68227,0.68235,0.68227,0.68231,121199999.0
2006-06-16 06:48:00,0.68229,0.68233,0.68228,0.68228,84600002.0
2006-06-16 06:49:00,0.68229,0.68234,0.68229,0.6823,130300001.0
2006-06-16 06:50:00,0.68227,0.68231,0.68227,0.68231,120400001.0
2006-06-16 06:51:00,0.6823,0.6823,0.68225,0.68225,43900000.0
2006-06-16 06:52:00,0.68227,0.68236,0.68227,0.68236,94899999.0
2006-06-16 06:53:00,0.68238,0.68238,0.6823,0.6823,55400000.0
2006-06-16 06:54:00,0.68237,0.68239,0.68234,0.68235,151199999.0
2006-06-16 06:55:00,0.68235,0.68237,0.68232,0.68232,56700001.0
2006-06-16 06:56:00,0.6823,0.68237,0.6823,0.68232,305900001.0
2006-06-16 06:57:00,0.6823,0.6823,0.6823,0.6823,8700000.0
2006-06-16 06:58:00,0.68236,0.68239,0.68235,0.68239,147000003.0
2006-06-16 06:59:00,0.68235,0.68238,0.68235,0.68237,70900000.0
2006-06-16 07:00:00,0.68231,0.68238,0.68231,0.68238,113399999.0
2006-06-16 07:01:00,0.68237,0.68238,0.68233,0.68233,79700001.0
2006-06-16 07:02:00,0.68232,0.68235,0.68232,0.68232,154699997.0
2006-06-16 07:03:00,0.68241,0.68246,0.68241,0.68246,23000000.0
2006-06-16 07:04:00,0.68244,0.68251,0.68244,0.68251,47099998.0
2006-06-16 07:05:00,0.68245,0.68245,0.68244,0.68244,12900000.0
2006-06-16 07:06:00,0.68247,0.68247,0.68245,0.68247,60700000.0
2006-06-16 07:07:00,0.68247,0.68247,0.68242,0.68242,104900000.0
2006-06-16 07:08:00,0.68242,0.68248,0.68242,0.68247,146100000.0
2006-06-16 07:09:00,0.68245,0.6825,0.68244,0.6825,148100002.0
2006-06-16 07:10:00,0.68247,0.6825,0.68247,0.68247,78100000.0
2006-06-16 07:11:00,0.68249,0.68253,0.68249,0.6825,93799996.0
2006-06-16 07:12:00,0.68247,0.68253,0.68247,0.68253,43700000.0
2006-06-16 07:13:00,0.68253,0.68256,0.68252,0.68252,57399999.0
2006-06-16 07:14:00,0.6825,0.68253,0.68243,0.68247,78700000.0
2006-06-16 07:15:00,0.6825,0.6825,0.68247,0.6825,72799999.0
2006-06-16 07:16:00,0.6825,0.6825,0.68247,0.6825,177100000.0
2006-06-16 07:17:00,0.68247,0.6825,0.68247,0.6825,78499998.0
2006-06-16 07:18:00,0.68252,0.68252,0.68248,0.68248,81300001.0
2006-06-16 07:19:00,0.68247,0.68253,0.68247,0.68248,102700000.0
2006-06-16 07:20:00,0.68245,0.68247,0.6824,0.6824,128400002.0
2006-06-16 07:21:00,0.68245,0.68245,0.68243,0.68243,96600001.0
2006-06-16 07:22:00,0.68245,0.68247,0.68245,0.68247,133400001.0
2006-06-16 07:23:00,0.68245,0.68245,0.68245,0.68245,11700000.0
2006-06-16 07:24:00,0.68248,0.68249,0.68244,0.68249,35700001.0
2006-06-16 07:25:00,0.68247,0.68254,0.68246,0.68247,114799999.0
2006-06-16 07:26:00,0.68248,0.68251,0.68248,0.68251,79999996.0
2006-06-16 07:27:00,0.68258,0.68263,0.68258,0.68259,100900000.0
2006-06-16 07:28:00,0.68263,0.68265,0.68258,0.68265,109800002.0
2006-06-16 07:29:00,0.68261,0.68261,0.68249,0.68254,48000000.0
2006-06-16 07:30:00,0.68253,0.68259,0.68252,0.68253,217299996.0
2006-06-16 07:31:00,0.68259,0.68259,0.68256,0.68256,57600000.0
2006-06-16 07:32:00,0.68253,0.68254,0.68244,0.68254,154499996.0
2006-06-16 07:33:00,0.68256,0.68256,0.68246,0.6825,190700000.0
2006-06-16 07:34:00,0.68246,0.68257,0.68244,0.68247,241100003.0
2006-06-16 07:35:00,0.68247,0.68248,0.68239,0.68243,103199999.0
2006-06-16 07:36:00,0.68244,0.68249,0.68243,0.68243,142000001.0
2006-06-16 07:37:00,0.68247,0.68251,0.68246,0.68247,199700001.0
2006-06-16 07:38:00,0.68243,0.68244,0.68239,0.68244,244499998.0
2006-06-16 07:39:00,0.68247,0.68261,0.68247,0.68261,155000000.0
2006-06-16 07:40:00,0.68262,0.68262,0.68248,0.68251,137999998.0
2006-06-16 07:41:00,0.68255,0.68258,0.68249,0.68258,115300000.0
2006-06-16 07:42:00,0.68254,0.68254,0.68244,0.68244,32699999.0
2006-06-16 07:43:00,0.68239,0.68248,0.68239,0.68247,140500002.0
2006-06-16 07:44:00,0.68247,0.68248,0.68244,0.68245,127599998.0
2006-06-16 07:45:00,0.68245,0.68249,0.68242,0.68242,73499999.0
2006-06-16 07:46:00,0.68241,0.68247,0.68241,0.68243,258599999.0
2006-06-16 07:47:00,0.68248,0.68256,0.68244,0.68245,208599998.0
2006-06-16 07:48:00,0.68243,0.68249,0.68242,0.68242,170700005.0
2006-06-16 07:49:00,0.6824,0.68243,0.68239,0.6824,101100000.0
2006-06-16 07:50:00,0.68241,0.68243,0.68238,0.68238,92000001.0
2006-06-16 07:51:00,0.68235,0.68242,0.68235,0.68237,155900003.0
2006-06-16 07:52:00,0.68242,0.68242,0.6824,0.6824,71699998.0
2006-06-16 07:53:00,0.68242,0.68254,0.68242,0.68245,145299998.0
2006-06-16 07:54:00,0.68246,0.68256,0.68246,0.68255,132399999.0
2006-06-16 07:55:00,0.68256,0.68256,0.68247,0.68248,125499998.0
2006-06-16 07:56:00,0.68244,0.68255,0.68244,0.68253,93100000.0
2006-06-16 07:57:00,0.68251,0.68254,0.68248,0.68254,132000001.0
2006-06-16 07:58:00,0.68252,0.68252,0.6824,0.6824,129700000.0
2006-06-16 07:59:00,0.68241,0.68242,0.68232,0.68232,266399999.0
2006-06-16 08:00:00,0.6823,0.68239,0.6823,0.68233,175599999.0
2006-06-16 08:01:00,0.68236,0.68236,0.68227,0.68227,70899998.0
2006-06-16 08:02:00,0.68231,0.68231,0.68222,0.68223,213799997.0
2006-06-16 08:03:00,0.68231,0.68233,0.68231,0.68233,62200001.0
2006-06-16 08:04:00,0.6823,0.6823,0.68221,0.68227,53300000.0
2006-06-16 08:05:00,0.6823,0.68238,0.6823,0.68235,248399996.0
2006-06-16 08:06:00,0.68235,0.68238,0.68235,0.68238,77399997.0
2006-06-16 08:07:00,0.68238,0.6824,0.68238,0.6824,17600000.0
2006-06-16 08:08:00,0.68246,0.68249,0.68246,0.68249,31299999.0
2006-06-16 08:09:00,0.68251,0.68263,0.6825,0.6826,307800000.0
2006-06-16 08:10:00,0.68257,0.68259,0.68246,0.68246,83700000.0
2006-06-16 08:11:00,0.68237,0.68249,0.68237,0.68244,157400000.0
2006-06-16 08:12:00,0.68255,0.68258,0.68251,0.68255,181999999.0
2006-06-16 08:13:00,0.68252,0.68258,0.68249,0.68258,122799999.0
2006-06-16 08:14:00,0.6826,0.68262,0.68255,0.68255,107000002.0
2006-06-16 08:15:00,0.68252,0.68258,0.68251,0.68255,58099999.0
2006-06-16 08:16:00,0.68253,0.68255,0.68246,0.68246,100499999.0
2006-06-16 08:17:00,0.68244,0.68247,0.68244,0.68244,73600000.0
2006-06-16 08:18:00,0.68239,0.68245,0.68239,0.68244,135599998.0
2006-06-16 08:19:00,0.68238,0.68243,0.68237,0.68243,118599999.0
2006-06-16 08:20:00,0.68245,0.68245,0.68238,0.68241,162599997.0
2006-06-16 08:21:00,0.68244,0.68249,0.68238,0.68238,146399999.0
2006-06-16 08:22:00,0.68244,0.68256,0.6824,0.68247,166399998.0
2006-06-16 08:23:00,0.68245,0.68247,0.68245,0.68247,20700000.0
2006-06-16 08:24:00,0.6825,0.68265,0.6825,0.68264,131200000.0
2006-06-16 08:25:00,0.68259,0.68267,0.68258,0.68263,100000002.0
2006-06-16 08:26:00,0.68263,0.68266,0.68257,0.68257,162000005.0
2006-06-16 08:27:00,0.68261,0.68269,0.68257,0.68269,169300000.0
2006-06-16 08:28:00,0.68258,0.6826,0.68253,0.6826,144499996.0
2006-06-16 08:29:00,0.68256,0.6827,0.68256,0.68259,235299997.0
2006-06-16 08:30:00,0.68259,0.68265,0.68247,0.6825,97500000.0
2006-06-16 08:31:00,0.68247,0.68253,0.68239,0.68242,169800003.0
2006-06-16 08:32:00,0.68238,0.68241,0.68236,0.6824,87600001.0
2006-06-16 08:33:00,0.68239,0.68243,0.68238,0.6824,159700004.0
2006-06-16 08:34:00,0.68236,0.68242,0.68233,0.68242,46800000.0
2006-06-16 08:35:00,0.68245,0.68245,0.68245,0.68245,39000000.0
2006-06-16 08:36:00,0.68248,0.68258,0.68248,0.68258,58800002.0
2006-06-16 08:37:00,0.6826,0.6826,0.68251,0.6826,239099998.0
2006-06-16 08:38:00,0.68258,0.68258,0.68253,0.68257,93800001.0
2006-06-16 08:39:00,0.68251,0.68254,0.68244,0.68253,80699998.0
2006-06-16 08:40:00,0.68247,0.68254,0.68246,0.68254,42900001.0
2006-06-16 08:41:00,0.68254,0.68255,0.68254,0.68254,153399997.0
2006-06-16 08:42:00,0.68251,0.68265,0.68251,0.68257,154800002.0
2006-06-16 08:43:00,0.68255,0.68262,0.68255,0.68255,67800000.0
2006-06-16 08:44:00,0.68255,0.68262,0.68251,0.68262,153900001.0
2006-06-16 08:45:00,0.68258,0.68258,0.68255,0.68255,15900000.0
2006-06-16 08:46:00,0.68254,0.68254,0.68246,0.68254,154900000.0
2006-06-16 08:47:00,0.68253,0.68259,0.68253,0.68259,121500001.0
2006-06-16 08:48:00,0.68251,0.68255,0.6825,0.68255,90899999.0
2006-06-16 08:49:00,0.68255,0.68257,0.68252,0.68255,121900000.0
2006-06-16 08:50:00,0.68255,0.68255,0.68255,0.68255,13300000.0
2006-06-16 08:51:00,0.68256,0.68259,0.68252,0.68252,215100002.0
2006-06-16 08:52:00,0.68251,0.68255,0.68243,0.68243,112499999.0
2006-06-16 08:53:00,0.68247,0.68249,0.68235,0.6824,165300000.0
2006-06-16 08:54:00,0.68236,0.68243,0.68236,0.68238,169100000.0
2006-06-16 08:55:00,0.68238,0.68249,0.68238,0.68248,130999999.0
2006-06-16 08:56:00,0.6825,0.6826,0.68249,0.68259,211900004.0
2006-06-16 08:57:00,0.68257,0.68261,0.68255,0.6826,107399998.0
2006-06-16 08:58:00,0.68261,0.68262,0.68253,0.68253,147700003.0
2006-06-16 08:59:00,0.68251,0.68257,0.68246,0.68246,99600001.0
2006-06-16 09:00:00,0.68247,0.68253,0.68242,0.68253,170699999.0
2006-06-16 09:01:00,0.68254,0.68258,0.68241,0.68241,137999998.0
2006-06-16 09:02:00,0.68243,0.68247,0.68237,0.68246,140300001.0
2006-06-16 09:03:00,0.68253,0.68259,0.6825,0.6825,95400000.0
2006-06-16 09:04:00,0.6826,0.6827,0.6826,0.68268,114600003.0
2006-06-16 09:05:00,0.68271,0.68273,0.68267,0.68268,144600000.0
2006-06-16 09:06:00,0.68269,0.68271,0.68267,0.68267,111499999.0
2006-06-16 09:07:00,0.68267,0.68273,0.68265,0.68265,114100003.0
2006-06-16 09:08:00,0.68262,0.68267,0.68258,0.6826,180499998.0
2006-06-16 09:09:00,0.68262,0.68267,0.68262,0.68264,96499998.0
2006-06-16 09:10:00,0.68263,0.68266,0.68258,0.68265,156099999.0
2006-06-16 09:11:00,0.68262,0.68264,0.68258,0.6826,238700001.0
2006-06-16 09:12:00,0.68256,0.68256,0.68247,0.6825,175100000.0
2006-06-16 09:13:00,0.68247,0.68247,0.68247,0.68247,46200000.0
2006-06-16 09:14:00,0.68246,0.68248,0.68243,0.68244,78199999.0
2006-06-16 09:15:00,0.68246,0.68249,0.68243,0.68249,127599996.0
2006-06-16 09:16:00,0.68251,0.68255,0.68248,0.68254,140700000.0
2006-06-16 09:17:00,0.68248,0.68253,0.68245,0.68248,199100003.0
2006-06-16 09:18:00,0.6825,0.68255,0.68248,0.68251,109100000.0
2006-06-16 09:19:00,0.68252,0.68253,0.68249,0.68249,121399997.0
2006-06-16 09:20:00,0.68251,0.68254,0.68251,0.68251,103200000.0
2006-06-16 09:21:00,0.68255,0.68258,0.68253,0.68257,129899999.0
2006-06-16 09:22:00,0.68254,0.6826,0.68247,0.6826,128900000.0
2006-06-16 09:23:00,0.68258,0.68258,0.68251,0.68255,173799996.0
2006-06-16 09:24:00,0.68257,0.68261,0.68257,0.68259,144899997.0
2006-06-16 09:25:00,0.6826,0.68261,0.68256,0.6826,111799999.0
2006-06-16 09:26:00,0.68261,0.68266,0.68259,0.68259,75500001.0
2006-06-16 09:27:00,0.68261,0.68263,0.68257,0.68257,188199999.0
2006-06-16 09:28:00,0.68258,0.68263,0.68257,0.68262,109000003.0
2006-06-16 09:29:00,0.68261,0.68263,0.68258,0.68261,79900000.0
2006-06-16 09:30:00,0.68267,0.68273,0.68267,0.68273,188299996.0
2006-06-16 09:31:00,0.68265,0.6827,0.68265,0.6827,49400000.0
2006-06-16 09:32:00,0.68269,0.68282,0.68269,0.68282,131000003.0
2006-06-16 09:33:00,0.68284,0.68288,0.68281,0.68286,84600003.0
2006-06-16 09:34:00,0.68285,0.68285,0.68277,0.68281,129500001.0
2006-06-16 09:35:00,0.68281,0.68285,0.68277,0.68285,120499997.0
2006-06-16 09:36:00,0.68281,0.68287,0.68278,0.68278,199600002.0
2006-06-16 09:37:00,0.68282,0.68283,0.68275,0.68283,176200003.0
2006-06-16 09:38:00,0.68283,0.68283,0.68266,0.68278,84900000.0
2006-06-16 09:39:00,0.68276,0.68277,0.68275,0.68275,177099996.0
2006-06-16 09:40:00,0.68278,0.68282,0.68274,0.68274,159500000.0
2006-06-16 09:41:00,0.68274,0.68282,0.68273,0.68274,152800004.0
2006-06-16 09:42:00,0.6828,0.68286,0.68275,0.68286,189399998.0
2006-06-16 09:43:00,0.68287,0.68293,0.68281,0.68291,193500002.0
2006-06-16 09:44:00,0.68284,0.68292,0.68284,0.68284,230200006.0
2006-06-16 09:45:00,0.68291,0.68291,0.68286,0.6829,212799996.0
2006-06-16 09:46:00,0.68291,0.68294,0.68284,0.68287,218600001.0
2006-06-16 09:47:00,0.68292,0.68293,0.68286,0.68287,182199999.0
2006-06-16 09:48:00,0.68279,0.68285,0.68279,0.6828,198400002.0
2006-06-16 09:49:00,0.68276,0.68279,0.68271,0.68274,184999997.0
2006-06-16 09:50:00,0.68275,0.68275,0.6827,0.68273,124499997.0
2006-06-16 09:51:00,0.68273,0.68273,0.68267,0.68267,93600002.0
2006-06-16 09:52:00,0.68271,0.68273,0.68268,0.68268,103600002.0
2006-06-16 09:53:00,0.68269,0.68272,0.68265,0.6827,193299999.0
2006-06-16 09:54:00,0.68267,0.68278,0.68267,0.68278,229600000.0
2006-06-16 09:55:00,0.68268,0.68268,0.68264,0.68265,120600000.0
2006-06-16 09:56:00,0.68274,0.68274,0.68266,0.68266,112999999.0
2006-06-16 09:57:00,0.68265,0.68276,0.68265,0.68275,234100006.0
2006-06-16 09:58:00,0.68276,0.68278,0.6827,0.6827,232400001.0
2006-06-16 09:59:00,0.68273,0.68276,0.68268,0.68273,317800001.0
2006-06-16 10:00:00,0.68275,0.68275,0.68269,0.68275,217799998.0
2006-06-16 10:01:00,0.68274,0.68279,0.68269,0.68271,94599997.0
2006-06-16 10:02:00,0.68269,0.6828,0.68269,0.68278,195599997.0
2006-06-16 10:03:00,0.68281,0.68285,0.68278,0.68285,199599997.0
2006-06-16 10:04:00,0.68286,0.68286,0.68279,0.68281,45099999.0
2006-06-16 10:05:00,0.68277,0.6828,0.68275,0.68276,103100002.0
2006-06-16 10:06:00,0.68272,0.6828,0.68272,0.6828,202899993.0
2006-06-16 10:07:00,0.68277,0.68277,0.68273,0.68273,182000005.0
2006-06-16 10:08:00,0.68272,0.68278,0.68272,0.68275,124700002.0
2006-06-16 10:09:00,0.68273,0.68279,0.68257,0.68258,192100002.0
2006-06-16 10:10:00,0.68258,0.68271,0.68252,0.68271,235700001.0
2006-06-16 10:11:00,0.68267,0.68273,0.68265,0.68267,117400002.0
2006-06-16 10:12:00,0.68275,0.68275,0.68266,0.68268,151699998.0
2006-06-16 10:13:00,0.68271,0.68283,0.68266,0.68283,124900000.0
2006-06-16 10:14:00,0.68283,0.68287,0.68281,0.68283,203600000.0
2006-06-16 10:15:00,0.68283,0.68283,0.68276,0.68277,126400000.0
2006-06-16 10:16:00,0.68277,0.68284,0.68277,0.68281,116399997.0
2006-06-16 10:17:00,0.6828,0.68285,0.68277,0.68278,229299996.0
2006-06-16 10:18:00,0.68278,0.68279,0.68272,0.68272,142200002.0
2006-06-16 10:19:00,0.68275,0.68275,0.68268,0.68271,134900001.0
2006-06-16 10:20:00,0.68272,0.68278,0.68272,0.68275,127900003.0
2006-06-16 10:21:00,0.68267,0.68268,0.68267,0.68268,43100000.0
2006-06-16 10:22:00,0.6827,0.68281,0.6827,0.68277,191199998.0
2006-06-16 10:23:00,0.68273,0.68281,0.68273,0.68281,148600002.0
2006-06-16 10:24:00,0.68278,0.68284,0.68274,0.68274,142000000.0
2006-06-16 10:25:00,0.6827,0.68277,0.6827,0.68277,128599998.0
2006-06-16 10:26:00,0.68276,0.68283,0.68275,0.68278,177099997.0
2006-06-16 10:27:00,0.68276,0.68282,0.6827,0.68282,118199997.0
2006-06-16 10:28:00,0.68282,0.68287,0.68279,0.68285,242399997.0
2006-06-16 10:29:00,0.68281,0.68285,0.68279,0.68279,185900000.0
2006-06-16 10:30:00,0.68279,0.68284,0.68279,0.68284,97699999.0
2006-06-16 10:31:00,0.68282,0.68295,0.68282,0.68295,188599999.0
2006-06-16 10:32:00,0.68295,0.683,0.6829,0.68292,82100000.0
2006-06-16 10:33:00,0.68292,0.68292,0.68287,0.6829,107100001.0
2006-06-16 10:34:00,0.68292,0.68292,0.6828,0.68288,154600004.0
2006-06-16 10:35:00,0.68286,0.68286,0.68275,0.68285,119499999.0
2006-06-16 10:36:00,0.68283,0.68283,0.68273,0.6828,81100002.0
2006-06-16 10:37:00,0.68281,0.68284,0.6828,0.68282,120400002.0
2006-06-16 10:38:00,0.6828,0.68288,0.6828,0.68285,202099998.0
2006-06-16 10:39:00,0.68282,0.68291,0.68279,0.68287,226200004.0
2006-06-16 10:40:00,0.68288,0.68291,0.68287,0.68287,146199998.0
2006-06-16 10:41:00,0.68288,0.68295,0.68284,0.68293,133100001.0
2006-06-16 10:42:00,0.68293,0.68293,0.68285,0.68285,94800002.0
2006-06-16 10:43:00,0.6829,0.68295,0.68287,0.6829,238400000.0
2006-06-16 10:44:00,0.68286,0.68286,0.68282,0.68282,98099999.0
2006-06-16 10:45:00,0.68281,0.68284,0.68279,0.68284,112000002.0
2006-06-16 10:46:00,0.68276,0.68287,0.68276,0.68285,77400001.0
2006-06-16 10:47:00,0.68285,0.68285,0.68285,0.68285,58999998.0
2006-06-16 10:48:00,0.68281,0.68282,0.68279,0.68282,189400005.0
2006-06-16 10:49:00,0.68281,0.68285,0.68281,0.68285,88100003.0
2006-06-16 10:50:00,0.6828,0.6828,0.68275,0.68275,147600001.0
2006-06-16 10:51:00,0.68278,0.68283,0.68277,0.68278,137799998.0
2006-06-16 10:52:00,0.68278,0.68288,0.68278,0.68288,76599999.0
2006-06-16 10:53:00,0.68288,0.6829,0.68284,0.68284,97300001.0
2006-06-16 10:54:00,0.68283,0.68287,0.68281,0.68281,83500001.0
2006-06-16 10:55:00,0.68281,0.68287,0.68273,0.68285,140700001.0
2006-06-16 10:56:00,0.68281,0.68286,0.68275,0.68282,142599997.0
2006-06-16 10:57:00,0.68273,0.6828,0.68273,0.68274,207299997.0
2006-06-16 10:58:00,0.68282,0.68285,0.68282,0.68285,153500004.0
2006-06-16 10:59:00,0.68281,0.6829,0.68281,0.68288,99900001.0
2006-06-16 11:00:00,0.68284,0.68285,0.6828,0.68285,76399999.0
2006-06-16 11:01:00,0.68286,0.68286,0.68283,0.68283,57499998.0
2006-06-16 11:02:00,0.68292,0.68296,0.68292,0.68296,41699999.0
2006-06-16 11:03:00,0.68302,0.68303,0.68298,0.68303,126200000.0
2006-06-16 11:04:00,0.68303,0.68308,0.68301,0.68305,162600004.0
2006-06-16 11:05:00,0.68299,0.68305,0.68299,0.68305,12800000.0
2006-06-16 11:06:00,0.68307,0.68312,0.68302,0.68312,82400000.0
2006-06-16 11:07:00,0.68315,0.68324,0.68315,0.68317,73700001.0
2006-06-16 11:08:00,0.68317,0.68325,0.68317,0.68322,162800000.0
2006-06-16 11:09:00,0.68318,0.6832,0.68315,0.6832,151699997.0
2006-06-16 11:10:00,0.6832,0.6832,0.68317,0.68317,36099999.0
2006-06-16 11:11:00,0.68321,0.68322,0.68314,0.68314,95900002.0
2006-06-16 11:12:00,0.68315,0.68315,0.6831,0.6831,119300000.0
2006-06-16 11:13:00,0.68306,0.68307,0.68302,0.68302,111400001.0
2006-06-16 11:14:00,0.68305,0.68308,0.68301,0.68307,182999997.0
2006-06-16 11:15:00,0.68312,0.68312,0.68308,0.6831,117700001.0
2006-06-16 11:16:00,0.6831,0.68315,0.68308,0.68315,220000003.0
2006-06-16 11:17:00,0.68307,0.68313,0.68306,0.68308,133100001.0
2006-06-16 11:18:00,0.68309,0.68316,0.68307,0.68316,94200003.0
2006-06-16 11:19:00,0.68315,0.68315,0.68304,0.68306,200299999.0
2006-06-16 11:20:00,0.68303,0.68307,0.68301,0.68301,76099999.0
2006-06-16 11:21:00,0.68304,0.68305,0.68298,0.68299,123500002.0
2006-06-16 11:22:00,0.68301,0.68308,0.683,0.68306,129500001.0
2006-06-16 11:23:00,0.68307,0.68312,0.68306,0.68307,181399998.0
2006-06-16 11:24:00,0.6831,0.68313,0.68306,0.68313,98100000.0
2006-06-16 11:25:00,0.68312,0.68317,0.68312,0.68317,114700001.0
2006-06-16 11:26:00,0.6832,0.68327,0.6832,0.68325,84000002.0
2006-06-16 11:27:00,0.68324,0.68327,0.68322,0.68322,146000002.0
2006-06-16 11:28:00,0.68323,0.68329,0.68322,0.68327,218100002.0
2006-06-16 11:29:00,0.68332,0.68334,0.68328,0.68328,67099998.0
2006-06-16 11:30:00,0.6833,0.6833,0.68317,0.68321,270999996.0
2006-06-16 11:31:00,0.68318,0.68322,0.68318,0.68318,136600003.0
2006-06-16 11:32:00,0.68325,0.68326,0.6832,0.6832,141699999.0
2006-06-16 11:33:00,0.68315,0.68316,0.68308,0.68308,167500001.0
2006-06-16 11:34:00,0.68312,0.68315,0.68303,0.68303,175300001.0
2006-06-16 11:35:00,0.68302,0.68302,0.68291,0.683,192000002.0
2006-06-16 11:36:00,0.68303,0.68308,0.683,0.68304,213499998.0
2006-06-16 11:37:00,0.68304,0.6831,0.68302,0.68308,112899997.0
2006-06-16 11:38:00,0.68306,0.68306,0.68299,0.68303,165200001.0
2006-06-16 11:39:00,0.68302,0.68303,0.68298,0.68301,153399998.0
2006-06-16 11:40:00,0.68302,0.68302,0.683,0.68302,44099998.0
2006-06-16 11:41:00,0.68293,0.68297,0.68293,0.68297,65399997.0
2006-06-16 11:42:00,0.6829,0.68293,0.6829,0.68292,135100004.0
2006-06-16 11:43:00,0.68292,0.68297,0.6829,0.68297,128200000.0
2006-06-16 11:44:00,0.68291,0.68291,0.68287,0.68287,54299999.0
2006-06-16 11:45:00,0.68285,0.68295,0.68285,0.68295,166099999.0
2006-06-16 11:46:00,0.68294,0.68294,0.6828,0.6828,278000002.0
2006-06-16 11:47:00,0.68285,0.68286,0.68278,0.68283,205500000.0
2006-06-16 11:48:00,0.68282,0.68287,0.68282,0.68286,132200003.0
2006-06-16 11:49:00,0.68282,0.68285,0.68278,0.68285,151400001.0
2006-06-16 11:50:00,0.68276,0.6829,0.68276,0.68285,155899996.0
2006-06-16 11:51:00,0.68283,0.68296,0.68276,0.68276,227999997.0
2006-06-16 11:52:00,0.68278,0.68278,0.68272,0.68275,115699999.0
2006-06-16 11:53:00,0.68276,0.68283,0.68273,0.68283,197899997.0
2006-06-16 11:54:00,0.68278,0.68285,0.68278,0.68283,88099998.0
2006-06-16 11:55:00,0.68291,0.68298,0.68287,0.68293,250999997.0
2006-06-16 11:56:00,0.68295,0.68307,0.68295,0.68307,117600002.0
2006-06-16 11:57:00,0.6831,0.6831,0.68298,0.68307,210000001.0
2006-06-16 11:58:00,0.68302,0.68302,0.68284,0.68284,193699996.0
2006-06-16 11:59:00,0.68285,0.68288,0.68277,0.68279,134300003.0
2006-06-16 12:00:00,0.6827,0.68275,0.68268,0.68275,270100000.0
2006-06-16 12:01:00,0.68275,0.68275,0.68258,0.6826,234500000.0
2006-06-16 12:02:00,0.68265,0.68265,0.68251,0.68262,120399999.0
2006-06-16 12:03:00,0.6827,0.68272,0.68268,0.68268,134499999.0
2006-06-16 12:04:00,0.68266,0.68273,0.68263,0.68273,59699999.0
2006-06-16 12:05:00,0.68273,0.68277,0.68273,0.68274,147300000.0
2006-06-16 12:06:00,0.68271,0.68275,0.68271,0.68275,171100001.0
2006-06-16 12:07:00,0.68278,0.68282,0.68273,0.68275,154699997.0
2006-06-16 12:08:00,0.6828,0.68287,0.68276,0.68287,111499999.0
2006-06-16 12:09:00,0.6829,0.68292,0.68284,0.68284,272999999.0
2006-06-16 12:10:00,0.68284,0.68289,0.68284,0.68289,56500001.0
2006-06-16 12:11:00,0.68288,0.68301,0.68288,0.68301,169300000.0
2006-06-16 12:12:00,0.68296,0.68319,0.68296,0.68317,128800003.0
2006-06-16 12:13:00,0.68328,0.68334,0.68319,0.68323,145700001.0
2006-06-16 12:14:00,0.68332,0.68339,0.68332,0.68335,133400000.0
2006-06-16 12:15:00,0.6833,0.68335,0.68325,0.68325,145399999.0
2006-06-16 12:16:00,0.68326,0.68332,0.68323,0.68325,89200001.0
2006-06-16 12:17:00,0.68321,0.68321,0.68311,0.68315,153000000.0
2006-06-16 12:18:00,0.68314,0.68314,0.68309,0.6831,98099999.0
2006-06-16 12:19:00,0.68314,0.68314,0.68304,0.68304,30700000.0
2006-06-16 12:20:00,0.68305,0.68307,0.68301,0.68302,116300002.0
2006-06-16 12:21:00,0.68299,0.6831,0.68299,0.68303,302100004.0
2006-06-16 12:22:00,0.68301,0.68304,0.68293,0.683,154700002.0
2006-06-16 12:23:00,0.68299,0.68301,0.68299,0.68301,129199998.0
2006-06-16 12:24:00,0.68299,0.68302,0.68297,0.683,244999997.0
2006-06-16 12:25:00,0.683,0.68303,0.68295,0.68295,198600001.0
2006-06-16 12:26:00,0.68294,0.68296,0.68291,0.68291,64500002.0
2006-06-16 12:27:00,0.68295,0.68302,0.68295,0.683,206499998.0
2006-06-16 12:28:00,0.683,0.683,0.68292,0.68297,168700002.0
2006-06-16 12:29:00,0.68297,0.68302,0.68295,0.683,196800002.0
2006-06-16 12:30:00,0.68298,0.68302,0.68294,0.68294,103199997.0
2006-06-16 12:31:00,0.68293,0.683,0.68293,0.68296,185199999.0
2006-06-16 12:32:00,0.68295,0.68297,0.6829,0.6829,77299998.0
2006-06-16 12:33:00,0.6829,0.6829,0.68286,0.6829,141999998.0
2006-06-16 12:34:00,0.68285,0.68292,0.68282,0.68282,248399997.0
2006-06-16 12:35:00,0.68286,0.6829,0.68279,0.68284,156499997.0
2006-06-16 12:36:00,0.68282,0.68287,0.68277,0.68287,113200001.0
2006-06-16 12:37:00,0.6829,0.68292,0.6828,0.6828,111100001.0
2006-06-16 12:38:00,0.68276,0.68283,0.68276,0.6828,114000000.0
2006-06-16 12:39:00,0.68286,0.68286,0.68277,0.68286,90800000.0
2006-06-16 12:40:00,0.68284,0.6829,0.6828,0.68286,189999998.0
2006-06-16 12:41:00,0.6829,0.6829,0.6829,0.6829,43900002.0
2006-06-16 12:42:00,0.68285,0.68291,0.68283,0.6829,94899999.0
2006-06-16 12:43:00,0.68288,0.6829,0.68283,0.68287,70099999.0
2006-06-16 12:44:00,0.68282,0.68285,0.68282,0.68283,175100001.0
2006-06-16 12:45:00,0.68283,0.68283,0.68278,0.68279,226299996.0
2006-06-16 12:46:00,0.68283,0.68283,0.68277,0.68277,152299999.0
2006-06-16 12:47:00,0.68277,0.6828,0.68277,0.68277,134500000.0
2006-06-16 12:48:00,0.68279,0.68283,0.68273,0.68276,152400001.0
2006-06-16 12:49:00,0.68272,0.68281,0.68272,0.68275,197999996.0
2006-06-16 12:50:00,0.68278,0.68286,0.68278,0.6828,176500000.0
2006-06-16 12:51:00,0.68285,0.6829,0.68279,0.68284,119399999.0
2006-06-16 12:52:00,0.68286,0.68287,0.68276,0.68276,201100002.0
2006-06-16 12:53:00,0.68281,0.68281,0.68272,0.68278,106099997.0
2006-06-16 12:54:00,0.68278,0.6828,0.68272,0.68278,140599999.0
2006-06-16 12:55:00,0.68277,0.68277,0.68268,0.68272,115599997.0
2006-06-16 12:56:00,0.6827,0.68272,0.68263,0.68263,121699998.0
2006-06-16 12:57:00,0.6826,0.68264,0.68256,0.6826,159100002.0
2006-06-16 12:58:00,0.68256,0.68257,0.68246,0.68246,45500000.0
2006-06-16 12:59:00,0.68246,0.68251,0.68242,0.68244,162400000.0
2006-06-16 13:00:00,0.68252,0.68259,0.68241,0.68241,184300001.0
2006-06-16 13:01:00,0.68239,0.68241,0.68236,0.68236,153200002.0
2006-06-16 13:02:00,0.68238,0.68247,0.68238,0.68247,11900000.0
2006-06-16 13:03:00,0.68245,0.68254,0.68244,0.68249,155299997.0
2006-06-16 13:04:00,0.68245,0.6825,0.68244,0.6825,219600000.0
2006-06-16 13:05:00,0.68252,0.68252,0.6825,0.6825,40700002.0
2006-06-16 13:06:00,0.68253,0.68254,0.68244,0.68252,189199998.0
2006-06-16 13:07:00,0.68256,0.68263,0.68253,0.68258,204400002.0
2006-06-16 13:08:00,0.68259,0.68259,0.68252,0.68254,68500000.0
2006-06-16 13:09:00,0.68245,0.68261,0.68245,0.68261,139400002.0
2006-06-16 13:10:00,0.68257,0.68261,0.68255,0.68256,173699996.0
2006-06-16 13:11:00,0.6826,0.68261,0.68255,0.68255,75399999.0
2006-06-16 13:12:00,0.68256,0.6826,0.68255,0.68259,219699999.0
2006-06-16 13:13:00,0.68256,0.68261,0.68254,0.68256,114200000.0
2006-06-16 13:14:00,0.68259,0.68265,0.68258,0.6826,215299999.0
2006-06-16 13:15:00,0.68254,0.68267,0.68254,0.68267,113600003.0
2006-06-16 13:16:00,0.68267,0.68273,0.68267,0.68269,233199999.0
2006-06-16 13:17:00,0.68275,0.68278,0.68271,0.68275,289799994.0
2006-06-16 13:18:00,0.6827,0.68277,0.6827,0.68275,106000001.0
2006-06-16 13:19:00,0.68277,0.68281,0.68277,0.6828,137699998.0
2006-06-16 13:20:00,0.68277,0.68284,0.68277,0.68281,133199997.0
2006-06-16 13:21:00,0.68279,0.68281,0.68279,0.68281,40600000.0
2006-06-16 13:22:00,0.68285,0.68288,0.68277,0.68277,116699999.0
2006-06-16 13:23:00,0.68274,0.6828,0.68273,0.68279,116400000.0
2006-06-16 13:24:00,0.68279,0.68282,0.68277,0.68282,121999998.0
2006-06-16 13:25:00,0.68282,0.68287,0.6828,0.6828,120499999.0
2006-06-16 13:26:00,0.6828,0.6828,0.68269,0.68276,74100000.0
2006-06-16 13:27:00,0.68271,0.68278,0.6827,0.68275,236300002.0
2006-06-16 13:28:00,0.6827,0.68275,0.6827,0.68272,102200001.0
2006-06-16 13:29:00,0.68272,0.68273,0.68272,0.68273,28200000.0
2006-06-16 13:30:00,0.68277,0.68282,0.68274,0.68274,43600001.0
2006-06-16 13:31:00,0.68274,0.68279,0.68273,0.68273,223399998.0
2006-06-16 13:32:00,0.6828,0.68283,0.68274,0.68275,146300000.0
2006-06-16 13:33:00,0.68273,0.68276,0.68269,0.68269,92599999.0
2006-06-16 13:34:00,0.68272,0.68277,0.68272,0.68273,199399994.0
2006-06-16 13:35:00,0.68269,0.68278,0.68269,0.68273,197299999.0
2006-06-16 13:36:00,0.6828,0.68288,0.68278,0.68288,135800003.0
2006-06-16 13:37:00,0.6829,0.68296,0.68286,0.68293,202999997.0
2006-06-16 13:38:00,0.68294,0.68299,0.68292,0.68292,92200001.0
2006-06-16 13:39:00,0.68294,0.683,0.68292,0.68296,187399998.0
2006-06-16 13:40:00,0.68299,0.68299,0.68283,0.68292,108800001.0
2006-06-16 13:41:00,0.68291,0.68292,0.68282,0.68282,104200000.0
2006-06-16 13:42:00,0.68286,0.68288,0.68283,0.68283,115899998.0
2006-06-16 13:43:00,0.6828,0.68287,0.68277,0.68277,159100002.0
2006-06-16 13:44:00,0.68282,0.68288,0.68282,0.68286,130500001.0
2006-06-16 13:45:00,0.68288,0.68291,0.68282,0.68282,158799999.0
2006-06-16 13:46:00,0.68285,0.68287,0.68283,0.68287,190199998.0
2006-06-16 13:47:00,0.6829,0.6829,0.68285,0.68286,150599997.0
2006-06-16 13:48:00,0.68286,0.68289,0.68281,0.68287,89499998.0
2006-06-16 13:49:00,0.68289,0.6829,0.68281,0.6829,125600003.0
2006-06-16 13:50:00,0.68289,0.68296,0.68287,0.6829,259800002.0
2006-06-16 13:51:00,0.68287,0.68293,0.68285,0.68293,143799998.0
2006-06-16 13:52:00,0.68292,0.68294,0.68289,0.68289,97200000.0
2006-06-16 13:53:00,0.68294,0.68295,0.68289,0.68295,184499996.0
2006-06-16 13:54:00,0.68293,0.68293,0.68283,0.68288,187799998.0
2006-06-16 13:55:00,0.68283,0.68292,0.68283,0.68285,93400002.0
2006-06-16 13:56:00,0.6828,0.6829,0.6828,0.6829,146000001.0
2006-06-16 13:57:00,0.68285,0.68287,0.68281,0.68281,129900001.0
2006-06-16 13:58:00,0.68283,0.68287,0.68269,0.68269,122700000.0
2006-06-16 13:59:00,0.68266,0.68275,0.68265,0.68275,94200000.0
2006-06-16 14:00:00,0.68277,0.68284,0.68275,0.68279,102100001.0
2006-06-16 14:01:00,0.68278,0.68286,0.68278,0.68282,146800002.0
2006-06-16 14:02:00,0.68284,0.68291,0.68284,0.68289,119999998.0
2006-06-16 14:03:00,0.68286,0.68286,0.68277,0.68278,160999999.0
2006-06-16 14:04:00,0.68285,0.68285,0.6828,0.6828,105899999.0
2006-06-16 14:05:00,0.68272,0.68272,0.68265,0.68265,52500000.0
2006-06-16 14:06:00,0.68272,0.68278,0.68272,0.68275,284200002.0
2006-06-16 14:07:00,0.6827,0.68276,0.68265,0.68265,277299997.0
2006-06-16 14:08:00,0.68272,0.68273,0.68272,0.68273,26300000.0
2006-06-16 14:09:00,0.68275,0.68275,0.68275,0.68275,45300001.0
2006-06-16 14:10:00,0.6828,0.6828,0.68268,0.68275,187299997.0
2006-06-16 14:11:00,0.68268,0.68273,0.68268,0.68271,99699999.0
2006-06-16 14:12:00,0.68272,0.68277,0.6827,0.6827,115000000.0
2006-06-16 14:13:00,0.68277,0.68281,0.68269,0.68272,191899999.0
2006-06-16 14:14:00,0.6827,0.68274,0.6827,0.68274,66699997.0
2006-06-16 14:15:00,0.68274,0.68281,0.6827,0.6828,253899998.0
2006-06-16 14:16:00,0.68282,0.68283,0.68279,0.68279,172000001.0
2006-06-16 14:17:00,0.68274,0.68281,0.68274,0.6828,227000000.0
2006-06-16 14:18:00,0.68278,0.6828,0.68273,0.6828,149900000.0
2006-06-16 14:19:00,0.68272,0.68285,0.68272,0.68279,155399999.0
2006-06-16 14:20:00,0.68275,0.68275,0.68261,0.6827,164099997.0
2006-06-16 14:21:00,0.68268,0.68278,0.68268,0.68275,110200000.0
2006-06-16 14:22:00,0.68275,0.68288,0.68275,0.68283,124900003.0
2006-06-16 14:23:00,0.68287,0.68294,0.68286,0.68294,238799998.0
2006-06-16 14:24:00,0.68294,0.68294,0.68282,0.68283,87200000.0
2006-06-16 14:25:00,0.68283,0.68293,0.68283,0.68287,182300001.0
2006-06-16 14:26:00,0.68285,0.68288,0.6828,0.68288,177499996.0
2006-06-16 14:27:00,0.68293,0.68293,0.68281,0.68287,148999997.0
2006-06-16 14:28:00,0.68286,0.68286,0.68284,0.68284,31900000.0
2006-06-16 14:29:00,0.68278,0.68278,0.68265,0.68273,103000002.0
2006-06-16 14:30:00,0.68258,0.68259,0.68242,0.68259,151999997.0
2006-06-16 14:31:00,0.68269,0.68287,0.68269,0.68278,142099999.0
2006-06-16 14:32:00,0.68276,0.68283,0.68268,0.68272,132299999.0
2006-06-16 14:33:00,0.68265,0.68267,0.68259,0.68259,110400000.0
2006-06-16 14:34:00,0.68256,0.68256,0.68256,0.68256,30200000.0
2006-06-16 14:35:00,0.68247,0.68255,0.68247,0.68255,54300000.0
2006-06-16 14:36:00,0.68258,0.68258,0.68248,0.68253,132200005.0
2006-06-16 14:37:00,0.68252,0.68252,0.68245,0.68245,67700000.0
2006-06-16 14:38:00,0.6825,0.68252,0.68241,0.68246,141400001.0
2006-06-16 14:39:00,0.68246,0.68255,0.68246,0.68252,208099997.0
2006-06-16 14:40:00,0.68252,0.68252,0.68247,0.68248,46200000.0
2006-06-16 14:41:00,0.68251,0.68252,0.68244,0.68252,260099991.0
2006-06-16 14:42:00,0.68245,0.68245,0.68239,0.68244,71400003.0
2006-06-16 14:43:00,0.68239,0.68239,0.68236,0.68236,71900002.0
2006-06-16 14:44:00,0.68234,0.68238,0.68234,0.68237,174200000.0
2006-06-16 14:45:00,0.68234,0.68244,0.68233,0.68238,223300005.0
2006-06-16 14:46:00,0.68246,0.68249,0.68242,0.68247,66300001.0
2006-06-16 14:47:00,0.68249,0.68254,0.68245,0.68251,167499998.0
2006-06-16 14:48:00,0.68252,0.68253,0.68252,0.68253,48700002.0
2006-06-16 14:49:00,0.68258,0.68263,0.68249,0.68253,267300004.0
2006-06-16 14:50:00,0.68256,0.68259,0.68252,0.68255,110000002.0
2006-06-16 14:51:00,0.68245,0.68254,0.68243,0.6825,137200000.0
2006-06-16 14:52:00,0.68249,0.68258,0.68249,0.68258,185300003.0
2006-06-16 14:53:00,0.68259,0.68271,0.68258,0.68267,158800004.0
2006-06-16 14:54:00,0.6826,0.6826,0.68254,0.68254,36600000.0
2006-06-16 14:55:00,0.68257,0.6826,0.68252,0.68258,173799997.0
2006-06-16 14:56:00,0.68255,0.68263,0.68253,0.68257,237900000.0
2006-06-16 14:57:00,0.68251,0.68257,0.68251,0.68256,203299996.0
2006-06-16 14:58:00,0.68256,0.68261,0.68252,0.68252,190000003.0
2006-06-16 14:59:00,0.68248,0.68252,0.68239,0.68242,82799999.0
2006-06-16 15:00:00,0.6824,0.68249,0.6824,0.68249,98200001.0
2006-06-16 15:01:00,0.68251,0.68251,0.68241,0.68247,127700000.0
2006-06-16 15:02:00,0.68244,0.68244,0.68241,0.68241,154200001.0
2006-06-16 15:03:00,0.68242,0.68247,0.6824,0.68243,223700002.0
2006-06-16 15:04:00,0.68245,0.68252,0.68241,0.68252,183899999.0
2006-06-16 15:05:00,0.68255,0.68255,0.68253,0.68253,53699998.0
2006-06-16 15:06:00,0.68253,0.68257,0.68252,0.68255,195900001.0
2006-06-16 15:07:00,0.68256,0.68256,0.68248,0.68254,192700000.0
2006-06-16 15:08:00,0.68251,0.68251,0.68245,0.68245,193499998.0
2006-06-16 15:09:00,0.68249,0.68253,0.68246,0.68246,114300000.0
2006-06-16 15:10:00,0.68249,0.68255,0.68249,0.68251,130400003.0
2006-06-16 15:11:00,0.68259,0.68268,0.68259,0.68268,99800003.0
2006-06-16 15:12:00,0.68267,0.68267,0.68262,0.68263,106200000.0
2006-06-16 15:13:00,0.68262,0.68271,0.68262,0.68267,128299997.0
2006-06-16 15:14:00,0.68265,0.68268,0.68261,0.68265,62199999.0
2006-06-16 15:15:00,0.68265,0.68268,0.68262,0.68268,146400003.0
2006-06-16 15:16:00,0.68269,0.68274,0.68267,0.68272,246599999.0
2006-06-16 15:17:00,0.68274,0.68274,0.68267,0.68267,166700003.0
2006-06-16 15:18:00,0.6826,0.68264,0.68258,0.68261,148100000.0
2006-06-16 15:19:00,0.68255,0.68261,0.68255,0.68257,151900000.0
2006-06-16 15:20:00,0.68262,0.68265,0.68257,0.68257,149700001.0
2006-06-16 15:21:00,0.68259,0.68261,0.68259,0.68261,80799999.0
2006-06-16 15:22:00,0.68261,0.68267,0.6826,0.68265,146300004.0
2006-06-16 15:23:00,0.6826,0.6827,0.6826,0.6826,97800000.0
2006-06-16 15:24:00,0.68259,0.68262,0.68252,0.68252,116600000.0
2006-06-16 15:25:00,0.68249,0.68268,0.68249,0.68265,240600002.0
2006-06-16 15:26:00,0.68269,0.6827,0.68254,0.68257,159600002.0
2006-06-16 15:27:00,0.68253,0.68257,0.68251,0.68256,112499999.0
2006-06-16 15:28:00,0.68262,0.68262,0.68259,0.68261,120400002.0
2006-06-16 15:29:00,0.68256,0.68262,0.68256,0.68258,173799998.0
2006-06-16 15:30:00,0.68263,0.68266,0.6826,0.68265,240499998.0
2006-06-16 15:31:00,0.68267,0.68268,0.68261,0.68268,154099999.0
2006-06-16 15:32:00,0.68271,0.68271,0.68265,0.68265,252799998.0
2006-06-16 15:33:00,0.68267,0.68274,0.68267,0.68272,111099999.0
2006-06-16 15:34:00,0.68274,0.68274,0.68258,0.6826,206799997.0
2006-06-16 15:35:00,0.68268,0.68268,0.68261,0.68268,104799998.0
2006-06-16 15:36:00,0.68268,0.68269,0.68263,0.68269,137400002.0
2006-06-16 15:37:00,0.68265,0.68267,0.6826,0.6826,87200000.0
2006-06-16 15:38:00,0.68259,0.68266,0.68256,0.68265,100700001.0
2006-06-16 15:39:00,0.68264,0.68274,0.68259,0.68269,227299997.0
2006-06-16 15:40:00,0.68272,0.68272,0.68264,0.68271,210899999.0
2006-06-16 15:41:00,0.68273,0.68275,0.68268,0.68273,98300001.0
2006-06-16 15:42:00,0.68275,0.68275,0.6827,0.68272,117500002.0
2006-06-16 15:43:00,0.68271,0.68278,0.68271,0.68273,129400001.0
2006-06-16 15:44:00,0.68275,0.68286,0.68275,0.68283,97800000.0
2006-06-16 15:45:00,0.68278,0.68283,0.68272,0.68279,133500000.0
2006-06-16 15:46:00,0.68278,0.68278,0.68269,0.68273,101100000.0
2006-06-16 15:47:00,0.68275,0.68275,0.6827,0.6827,225300005.0
2006-06-16 15:48:00,0.68267,0.68267,0.68259,0.68261,82799999.0
2006-06-16 15:49:00,0.6826,0.68271,0.6826,0.68265,135600000.0
2006-06-16 15:50:00,0.68265,0.68273,0.68265,0.68267,95199999.0
2006-06-16 15:51:00,0.68265,0.6827,0.68261,0.68266,185700000.0
2006-06-16 15:52:00,0.6826,0.68266,0.6826,0.68262,119400002.0
2006-06-16 15:53:00,0.6826,0.68264,0.68254,0.68264,215200002.0
2006-06-16 15:54:00,0.68271,0.68272,0.6826,0.6826,96699999.0
2006-06-16 15:55:00,0.6826,0.68261,0.68257,0.6826,101400000.0
2006-06-16 15:56:00,0.68262,0.68264,0.68251,0.68261,115900000.0
2006-06-16 15:57:00,0.68256,0.68263,0.68253,0.6826,220599996.0
2006-06-16 15:58:00,0.68258,0.68258,0.68254,0.68256,94700002.0
2006-06-16 15:59:00,0.68258,0.6827,0.68258,0.68265,111599999.0
2006-06-16 16:00:00,0.68263,0.68271,0.68261,0.68271,78200000.0
2006-06-16 16:01:00,0.68275,0.68275,0.68263,0.6827,176099997.0
2006-06-16 16:02:00,0.68271,0.68275,0.68271,0.68275,72000001.0
2006-06-16 16:03:00,0.68276,0.68277,0.68269,0.68269,178099998.0
2006-06-16 16:04:00,0.68271,0.68271,0.68254,0.68262,91900000.0
2006-06-16 16:05:00,0.6826,0.68266,0.68258,0.68258,136299997.0
2006-06-16 16:06:00,0.68257,0.68263,0.68255,0.68263,99899998.0
2006-06-16 16:07:00,0.68263,0.68268,0.68261,0.68266,126899997.0
2006-06-16 16:08:00,0.68266,0.68271,0.68263,0.68267,206400002.0
2006-06-16 16:09:00,0.6827,0.6827,0.6827,0.6827,60000000.0
2006-06-16 16:10:00,0.68271,0.68271,0.68262,0.68267,300900003.0
2006-06-16 16:11:00,0.68272,0.68275,0.68267,0.68274,95299998.0
2006-06-16 16:12:00,0.68272,0.68278,0.6827,0.6827,80500001.0
2006-06-16 16:13:00,0.68272,0.68272,0.6827,0.68271,138200004.0
2006-06-16 16:14:00,0.68268,0.68268,0.68261,0.68266,143099997.0
2006-06-16 16:15:00,0.68266,0.68268,0.68264,0.68264,119799998.0
2006-06-16 16:16:00,0.68268,0.68272,0.68265,0.68265,74900001.0
2006-06-16 16:17:00,0.68261,0.68269,0.68261,0.68269,18300000.0
2006-06-16 16:18:00,0.68271,0.68271,0.6826,0.68265,169700001.0
2006-06-16 16:19:00,0.68267,0.6828,0.68267,0.6828,119600000.0
2006-06-16 16:20:00,0.68282,0.68282,0.68271,0.68275,175700001.0
2006-06-16 16:21:00,0.68277,0.68284,0.68274,0.6828,91400000.0
2006-06-16 16:22:00,0.68279,0.68283,0.68276,0.68276,103400002.0
2006-06-16 16:23:00,0.68281,0.68282,0.68273,0.68278,227799997.0
2006-06-16 16:24:00,0.68279,0.68282,0.68275,0.68277,155899997.0
2006-06-16 16:25:00,0.68277,0.68285,0.68277,0.68283,132099999.0
2006-06-16 16:26:00,0.68278,0.68281,0.68273,0.6828,97400002.0
2006-06-16 16:27:00,0.68279,0.6828,0.68274,0.68277,190499995.0
2006-06-16 16:28:00,0.68277,0.68285,0.68276,0.68276,135800002.0
2006-06-16 16:29:00,0.68281,0.68281,0.68277,0.68278,98499999.0
2006-06-16 16:30:00,0.68274,0.68278,0.68269,0.68278,230899995.0
2006-06-16 16:31:00,0.68271,0.68273,0.6827,0.6827,42499998.0
2006-06-16 16:32:00,0.68269,0.68273,0.68269,0.68273,29100000.0
2006-06-16 16:33:00,0.68268,0.68268,0.68267,0.68267,60700002.0
2006-06-16 16:34:00,0.68267,0.6827,0.68257,0.68257,124700001.0
2006-06-16 16:35:00,0.68259,0.68259,0.68249,0.68252,112500002.0
2006-06-16 16:36:00,0.6825,0.68257,0.6825,0.68252,78600000.0
2006-06-16 16:37:00,0.68251,0.68254,0.68248,0.68248,85200001.0
2006-06-16 16:38:00,0.68252,0.68259,0.68252,0.68257,245899996.0
2006-06-16 16:39:00,0.68255,0.68255,0.68247,0.68254,190600000.0
2006-06-16 16:40:00,0.68256,0.68256,0.68249,0.68249,37500000.0
2006-06-16 16:41:00,0.68245,0.68254,0.68245,0.68254,163099999.0
2006-06-16 16:42:00,0.68248,0.68256,0.68247,0.68254,211300004.0
2006-06-16 16:43:00,0.6825,0.68258,0.6825,0.68258,209400000.0
2006-06-16 16:44:00,0.68256,0.68262,0.68255,0.68257,179499996.0
2006-06-16 16:45:00,0.68254,0.68258,0.68254,0.68258,197399999.0
2006-06-16 16:46:00,0.68261,0.68265,0.68258,0.68265,205800005.0
2006-06-16 16:47:00,0.68264,0.68268,0.68263,0.68263,75600002.0
2006-06-16 16:48:00,0.68266,0.68272,0.68266,0.68267,183900000.0
2006-06-16 16:49:00,0.68269,0.68282,0.68269,0.68277,143600003.0
2006-06-16 16:50:00,0.68283,0.68283,0.68276,0.68276,145199998.0
2006-06-16 16:51:00,0.68278,0.68278,0.68275,0.68275,8400000.0
2006-06-16 16:52:00,0.68277,0.68281,0.68273,0.68278,104500001.0
2006-06-16 16:53:00,0.68281,0.68283,0.68279,0.68281,145299997.0
2006-06-16 16:54:00,0.68281,0.68287,0.6828,0.6828,42900001.0
2006-06-16 16:55:00,0.68283,0.68285,0.68279,0.68282,158599998.0
2006-06-16 16:56:00,0.6828,0.68285,0.6828,0.68282,155099996.0
2006-06-16 16:57:00,0.68285,0.68289,0.68281,0.68287,174699997.0
2006-06-16 16:58:00,0.68281,0.68281,0.68273,0.6828,189099995.0
2006-06-16 16:59:00,0.68285,0.6829,0.68285,0.6829,8200000.0
2006-06-16 17:00:00,0.68305,0.68316,0.68302,0.68302,103200001.0
2006-06-16 17:01:00,0.683,0.683,0.68291,0.68296,304900000.0
2006-06-16 17:02:00,0.68296,0.68296,0.68287,0.6829,141799997.0
2006-06-16 17:03:00,0.68293,0.68295,0.68286,0.68286,162200001.0
2006-06-16 17:04:00,0.68294,0.68303,0.68294,0.68297,118599998.0
2006-06-16 17:05:00,0.68295,0.68298,0.68291,0.68292,184399997.0
2006-06-16 17:06:00,0.68285,0.68289,0.68279,0.68285,65400000.0
2006-06-16 17:07:00,0.68283,0.68286,0.68277,0.6828,309000005.0
2006-06-16 17:08:00,0.68282,0.6829,0.68282,0.68283,163400000.0
2006-06-16 17:09:00,0.68277,0.68278,0.68267,0.68278,215000001.0
2006-06-16 17:10:00,0.68281,0.68281,0.68271,0.68275,66100002.0
2006-06-16 17:11:00,0.68268,0.68268,0.68261,0.68261,66800000.0
2006-06-16 17:12:00,0.68261,0.68261,0.68256,0.6826,215899995.0
2006-06-16 17:13:00,0.68258,0.68258,0.68247,0.68249,189200002.0
2006-06-16 17:14:00,0.68244,0.68244,0.68236,0.68241,102000002.0
2006-06-16 17:15:00,0.68241,0.68246,0.68236,0.68239,229400003.0
2006-06-16 17:16:00,0.6824,0.68246,0.68237,0.68237,130599999.0
2006-06-16 17:17:00,0.68237,0.68253,0.68237,0.6824,192600000.0
2006-06-16 17:18:00,0.68238,0.6824,0.68234,0.68234,177299999.0
2006-06-16 17:19:00,0.68232,0.68237,0.68231,0.68234,108599999.0
2006-06-16 17:20:00,0.68244,0.68245,0.68239,0.68239,51700002.0
2006-06-16 17:21:00,0.68238,0.68241,0.68233,0.68235,193099997.0
2006-06-16 17:22:00,0.68239,0.68244,0.68239,0.68243,276000001.0
2006-06-16 17:23:00,0.68246,0.68246,0.68236,0.68243,209400005.0
2006-06-16 17:24:00,0.6825,0.68252,0.68245,0.68251,162099998.0
2006-06-16 17:25:00,0.68258,0.68262,0.68247,0.68249,133200001.0
2006-06-16 17:26:00,0.68255,0.68259,0.68255,0.68259,61299998.0
2006-06-16 17:27:00,0.68266,0.68268,0.68262,0.68262,103800001.0
2006-06-16 17:28:00,0.68267,0.68271,0.68267,0.68271,72600000.0
2006-06-16 17:29:00,0.6827,0.6827,0.6826,0.68262,193500003.0
2006-06-16 17:30:00,0.68257,0.68257,0.68242,0.68242,176799999.0
2006-06-16 17:31:00,0.68247,0.6825,0.68238,0.68238,145299999.0
2006-06-16 17:32:00,0.68242,0.68248,0.68242,0.68248,86999999.0
2006-06-16 17:33:00,0.68254,0.68254,0.68244,0.68244,63100000.0
2006-06-16 17:34:00,0.68243,0.68245,0.68239,0.68245,162999999.0
2006-06-16 17:35:00,0.6825,0.68254,0.68249,0.6825,148899998.0
2006-06-16 17:36:00,0.68252,0.68257,0.68252,0.68253,158199998.0
2006-06-16 17:37:00,0.68255,0.6826,0.68254,0.68254,137800001.0
2006-06-16 17:38:00,0.68257,0.68267,0.68256,0.68256,132500000.0
2006-06-16 17:39:00,0.68258,0.68265,0.68258,0.68265,79899999.0
2006-06-16 17:40:00,0.68266,0.68273,0.68265,0.68273,66599999.0
2006-06-16 17:41:00,0.68269,0.68275,0.68269,0.68274,139500001.0
2006-06-16 17:42:00,0.68273,0.68279,0.6827,0.6827,167599995.0
2006-06-16 17:43:00,0.68271,0.68271,0.68264,0.68268,151900001.0
2006-06-16 17:44:00,0.6827,0.68279,0.6827,0.68279,140399996.0
2006-06-16 17:45:00,0.68274,0.68275,0.6827,0.6827,188000002.0
2006-06-16 17:46:00,0.68274,0.68281,0.68273,0.68273,163800001.0
2006-06-16 17:47:00,0.68277,0.68285,0.68273,0.68273,164000004.0
2006-06-16 17:48:00,0.68269,0.68273,0.68266,0.68273,164299999.0
2006-06-16 17:49:00,0.68275,0.68275,0.68275,0.68275,45799998.0
2006-06-16 17:50:00,0.6827,0.68276,0.68268,0.68276,253099996.0
2006-06-16 17:51:00,0.68271,0.68276,0.68271,0.68275,177599998.0
2006-06-16 17:52:00,0.68276,0.68285,0.68276,0.68285,125999998.0
2006-06-16 17:53:00,0.6828,0.68281,0.68276,0.68281,213300000.0
2006-06-16 17:54:00,0.68282,0.68282,0.68271,0.68277,66500001.0
2006-06-16 17:55:00,0.6827,0.68283,0.6827,0.6828,136600005.0
2006-06-16 17:56:00,0.68278,0.6829,0.68274,0.6829,140699998.0
2006-06-16 17:57:00,0.68286,0.68297,0.68286,0.68287,246799995.0
2006-06-16 17:58:00,0.68287,0.68287,0.68279,0.68282,191700004.0
2006-06-16 17:59:00,0.68286,0.6829,0.68282,0.68282,269999998.0
2006-06-16 18:00:00,0.68279,0.68286,0.68278,0.68285,241800003.0
2006-06-16 18:01:00,0.68286,0.68286,0.68275,0.6828,1171900009.0
2006-06-16 18:02:00,0.68278,0.68281,0.68266,0.68266,1423699993.0
2006-06-16 18:03:00,0.68267,0.68278,0.68267,0.68275,1853300008.0
2006-06-16 18:04:00,0.68273,0.68279,0.68268,0.68274,619600004.0
2006-06-16 18:05:00,0.6827,0.68283,0.6827,0.68278,1380199990.0
2006-06-16 18:06:00,0.68279,0.68286,0.68275,0.68275,1578999992.0
2006-06-16 18:07:00,0.6828,0.6828,0.6827,0.6828,842700000.0
2006-06-16 18:08:00,0.6827,0.6828,0.6827,0.6828,842700000.0
2006-06-16 18:09:00,0.68282,0.6829,0.68282,0.68283,842700000.0
2006-06-16 18:10:00,0.68284,0.68285,0.68275,0.68275,1031199990.0
2006-06-16 18:11:00,0.68276,0.68287,0.68276,0.6828,1221799989.0
2006-06-16 18:12:00,0.68277,0.68287,0.68277,0.6828,602699996.0
2006-06-16 18:13:00,0.68284,0.68293,0.68283,0.68288,1092499991.0
2006-06-16 18:14:00,0.68288,0.68295,0.68287,0.68294,1464699993.0
2006-06-16 18:15:00,0.68299,0.68306,0.68295,0.68297,1947800004.0
2006-06-16 18:16:00,0.68301,0.68305,0.68298,0.68302,1210899998.0
2006-06-16 18:17:00,0.68302,0.68304,0.68297,0.68298,749000008.0
2006-06-16 18:18:00,0.68298,0.683,0.68292,0.683,814800004.0
2006-06-16 18:19:00,0.68299,0.683,0.6829,0.68298,765200000.0
2006-06-16 18:20:00,0.68299,0.683,0.68293,0.68295,702899994.0
2006-06-16 18:21:00,0.6829,0.68297,0.68286,0.6829,1121299993.0
2006-06-16 18:22:00,0.68292,0.68292,0.68284,0.6829,1031799994.0
2006-06-16 18:23:00,0.68289,0.68292,0.68282,0.68292,1331499994.0
2006-06-16 18:24:00,0.68287,0.68293,0.68285,0.68285,1130999999.0
2006-06-16 18:25:00,0.68287,0.68293,0.68285,0.68287,722900004.0
2006-06-16 18:26:00,0.6829,0.68293,0.68285,0.6829,1102400003.0
2006-06-16 18:27:00,0.6829,0.68295,0.68288,0.6829,750899996.0
2006-06-16 18:28:00,0.68288,0.68295,0.68283,0.68295,578200000.0
2006-06-16 18:29:00,0.68297,0.68307,0.68297,0.683,794900002.0
2006-06-16 18:30:00,0.683,0.68305,0.68299,0.68304,912300009.0
2006-06-16 18:31:00,0.68302,0.68312,0.68302,0.68311,490499998.0
2006-06-16 18:32:00,0.68313,0.68316,0.68301,0.68308,677300005.0
2006-06-16 18:33:00,0.68307,0.68308,0.68299,0.68302,1099999997.0
2006-06-16 18:34:00,0.683,0.68307,0.68297,0.68299,1152100003.0
2006-06-16 18:35:00,0.683,0.68305,0.683,0.68303,478499995.0
2006-06-16 18:36:00,0.68299,0.68302,0.68294,0.683,212799997.0
2006-06-16 18:37:00,0.68298,0.68305,0.68293,0.683,321000001.0
2006-06-16 18:38:00,0.68296,0.68296,0.68287,0.68287,285799997.0
2006-06-16 18:39:00,0.6829,0.68296,0.68281,0.68281,451799997.0
2006-06-16 18:40:00,0.68281,0.6829,0.6828,0.68286,373099993.0
2006-06-16 18:41:00,0.68287,0.68294,0.68285,0.68286,679099989.0
2006-06-16 18:42:00,0.68282,0.68293,0.68271,0.68276,341699998.0
2006-06-16 18:43:00,0.68272,0.6828,0.68272,0.6828,356200003.0
2006-06-16 18:44:00,0.68285,0.68288,0.68279,0.68283,622400001.0
2006-06-16 18:45:00,0.68283,0.68291,0.68278,0.6828,256399998.0
2006-06-16 18:46:00,0.68287,0.68287,0.68278,0.6828,143600002.0
2006-06-16 18:47:00,0.68283,0.68283,0.68276,0.6828,176700005.0
2006-06-16 18:48:00,0.68278,0.68283,0.68274,0.6828,310499997.0
2006-06-16 18:49:00,0.68273,0.68284,0.68273,0.6828,263500000.0
2006-06-16 18:50:00,0.68278,0.68283,0.68277,0.68283,99800000.0
2006-06-16 18:51:00,0.68284,0.68288,0.68281,0.68285,468699996.0
2006-06-16 18:52:00,0.68287,0.68293,0.68284,0.68285,410900003.0
2006-06-16 18:53:00,0.68285,0.68287,0.68277,0.68277,720799999.0
2006-06-16 18:54:00,0.68282,0.68285,0.68278,0.68282,284300000.0
2006-06-16 18:55:00,0.68279,0.6829,0.68279,0.68281,577599998.0
2006-06-16 18:56:00,0.68283,0.68288,0.6828,0.6828,429299997.0
2006-06-16 18:57:00,0.68282,0.68289,0.68282,0.68286,286900001.0
2006-06-16 18:58:00,0.68287,0.68297,0.68287,0.68295,972500000.0
2006-06-16 18:59:00,0.68295,0.6831,0.68295,0.683,916599995.0
2006-06-16 19:00:00,0.683,0.68307,0.683,0.68302,425500005.0
2006-06-16 19:01:00,0.683,0.683,0.683,0.683,140700001.0
2006-06-16 19:02:00,0.683,0.68305,0.68295,0.68298,583899997.0
2006-06-16 19:03:00,0.68293,0.68298,0.6829,0.68292,527800003.0
2006-06-16 19:04:00,0.68297,0.68313,0.68297,0.68313,262900001.0
2006-06-16 19:05:00,0.68309,0.68309,0.68284,0.68297,398700002.0
2006-06-16 19:06:00,0.68294,0.68302,0.68288,0.683,646999999.0
2006-06-16 19:07:00,0.68305,0.68305,0.68289,0.68289,162500000.0
2006-06-16 19:08:00,0.68292,0.68292,0.68283,0.68284,933799996.0
2006-06-16 19:09:00,0.68286,0.68298,0.68286,0.68291,548900005.0
2006-06-16 19:10:00,0.68289,0.6829,0.68284,0.6829,322799998.0
2006-06-16 19:11:00,0.68287,0.68293,0.68285,0.68293,123300002.0
2006-06-16 19:12:00,0.68288,0.68288,0.68278,0.68278,219300003.0
2006-06-16 19:13:00,0.68275,0.6828,0.68275,0.68278,470700000.0
2006-06-16 19:14:00,0.68278,0.68283,0.68275,0.68278,317100003.0
2006-06-16 19:15:00,0.68278,0.68283,0.68272,0.68277,522999999.0
2006-06-16 19:16:00,0.6828,0.6828,0.6828,0.6828,144799999.0
2006-06-16 19:17:00,0.68281,0.68285,0.68281,0.68285,252000001.0
2006-06-16 19:18:00,0.68283,0.68286,0.68281,0.68284,253100004.0
2006-06-16 19:19:00,0.68282,0.6829,0.68281,0.68288,538199998.0
2006-06-16 19:20:00,0.68287,0.68292,0.68283,0.68283,334100002.0
2006-06-16 19:21:00,0.68282,0.68289,0.68282,0.68283,313399999.0
2006-06-16 19:22:00,0.68286,0.6829,0.68284,0.68285,439499993.0
2006-06-16 19:23:00,0.68282,0.6829,0.68282,0.68285,279200003.0
2006-06-16 19:24:00,0.68285,0.68291,0.68281,0.68291,158899999.0
2006-06-16 19:25:00,0.68292,0.68293,0.68285,0.68292,96700000.0
2006-06-16 19:26:00,0.68292,0.68293,0.68287,0.68287,542699994.0
2006-06-16 19:27:00,0.68287,0.68295,0.68285,0.68295,666000003.0
2006-06-16 19:28:00,0.68292,0.68295,0.68292,0.68295,268199998.0
2006-06-16 19:29:00,0.68292,0.68297,0.6829,0.68291,351799998.0
2006-06-16 19:30:00,0.68289,0.68295,0.68288,0.68293,513000006.0
2006-06-16 19:31:00,0.68294,0.68307,0.68292,0.68297,720800009.0
2006-06-16 19:32:00,0.68302,0.68303,0.68297,0.68299,452899999.0
2006-06-16 19:33:00,0.68293,0.68295,0.6829,0.68293,273000007.0
2006-06-16 19:34:00,0.68295,0.68295,0.6829,0.68295,442999997.0
2006-06-16 19:35:00,0.68293,0.68293,0.68282,0.68282,413100010.0
2006-06-16 19:36:00,0.68283,0.68283,0.68275,0.6828,472299994.0
2006-06-16 19:37:00,0.6828,0.68283,0.68277,0.6828,346700001.0
2006-06-16 19:38:00,0.6828,0.68283,0.68277,0.68278,298600001.0
2006-06-16 19:39:00,0.68277,0.6828,0.68275,0.6828,762600001.0
2006-06-16 19:40:00,0.68277,0.68284,0.68277,0.68277,479600004.0
2006-06-16 19:41:00,0.68277,0.6828,0.68275,0.68278,812300008.0
2006-06-16 19:42:00,0.68278,0.68283,0.68278,0.6828,234700000.0
2006-06-16 19:43:00,0.6828,0.6828,0.6828,0.6828,170500000.0
2006-06-16 19:44:00,0.68277,0.6828,0.68277,0.68277,424199997.0
2006-06-16 19:45:00,0.6828,0.6828,0.68275,0.68277,294799999.0
2006-06-16 19:46:00,0.6828,0.68282,0.6828,0.6828,176299999.0
2006-06-16 19:47:00,0.6828,0.68282,0.68277,0.68282,60600000.0
2006-06-16 19:48:00,0.68283,0.68285,0.68283,0.68285,167699998.0
2006-06-16 19:49:00,0.68282,0.6829,0.68282,0.68287,232399996.0
2006-06-16 19:50:00,0.68286,0.68292,0.68285,0.6829,232899999.0
2006-06-16 19:51:00,0.68288,0.68288,0.6828,0.68287,333600000.0
2006-06-16 19:52:00,0.6829,0.68291,0.68287,0.6829,360699999.0
2006-06-16 19:53:00,0.68289,0.6829,0.68287,0.6829,155800001.0
2006-06-16 19:54:00,0.6829,0.6829,0.68283,0.68286,102800003.0
2006-06-16 19:55:00,0.68288,0.68288,0.68285,0.68285,54900000.0
2006-06-16 19:56:00,0.68285,0.68285,0.68285,0.68285,125399998.0
2006-06-16 19:57:00,0.68287,0.68297,0.68287,0.68296,518700001.0
2006-06-16 19:58:00,0.68298,0.68299,0.68295,0.68297,240400000.0
2006-06-16 19:59:00,0.68297,0.68299,0.68293,0.68297,499799991.0
2006-06-16 20:00:00,0.68303,0.68303,0.683,0.68302,203200001.0
2006-06-16 20:01:00,0.68299,0.68299,0.68277,0.68277,250500003.0
2006-06-16 20:02:00,0.68281,0.68281,0.68272,0.68272,122200002.0
2006-06-16 20:03:00,0.68275,0.68275,0.68272,0.68275,180200000.0
2006-06-16 20:04:00,0.68275,0.68275,0.6827,0.6827,162399999.0
2006-06-16 20:05:00,0.68271,0.6828,0.68271,0.6828,187400001.0
2006-06-16 20:06:00,0.68276,0.68276,0.68271,0.68271,154800000.0
2006-06-16 20:07:00,0.68269,0.68274,0.68269,0.6827,176300000.0
2006-06-16 20:08:00,0.68279,0.68279,0.68269,0.68271,731100002.0
2006-06-16 20:09:00,0.68268,0.68272,0.68262,0.68269,199499995.0
2006-06-16 20:10:00,0.68272,0.68272,0.68264,0.68268,103900001.0
2006-06-16 20:11:00,0.68269,0.68275,0.68268,0.68275,338800001.0
2006-06-16 20:12:00,0.68275,0.68276,0.68264,0.68271,1046299999.0
2006-06-16 20:13:00,0.68273,0.68273,0.68265,0.68273,418000006.0
2006-06-16 20:14:00,0.68276,0.68279,0.68274,0.68274,294700002.0
2006-06-16 20:15:00,0.68277,0.68278,0.68271,0.68276,859899996.0
2006-06-16 20:16:00,0.68277,0.68277,0.6827,0.68277,526000002.0
2006-06-16 20:17:00,0.68278,0.6828,0.68275,0.68278,58600000.0
2006-06-16 20:18:00,0.68281,0.68285,0.68278,0.68278,465800004.0
2006-06-16 20:19:00,0.6828,0.68281,0.68271,0.68275,461800003.0
2006-06-16 20:20:00,0.68278,0.6828,0.68275,0.68278,402999995.0
2006-06-16 20:21:00,0.68281,0.68291,0.68281,0.6829,138400004.0
2006-06-16 20:22:00,0.68286,0.68286,0.68278,0.68285,123700002.0
2006-06-16 20:23:00,0.68286,0.68296,0.68285,0.68285,557500004.0
2006-06-16 20:24:00,0.6828,0.68285,0.6828,0.6828,270199999.0
2006-06-16 20:25:00,0.68283,0.68295,0.68283,0.68288,441499998.0
2006-06-16 20:26:00,0.68289,0.68297,0.68289,0.68295,1046900012.0
2006-06-16 20:27:00,0.68293,0.68296,0.6829,0.68292,395000000.0
2006-06-16 20:28:00,0.68293,0.68293,0.68286,0.68293,516300004.0
2006-06-16 20:29:00,0.68296,0.68296,0.68286,0.6829,493899997.0
2006-06-16 20:30:00,0.68293,0.68304,0.6829,0.68298,1788299997.0
2006-06-16 20:31:00,0.68298,0.68301,0.68288,0.68288,1145599993.0
2006-06-16 20:32:00,0.68293,0.68298,0.68282,0.68282,1441499997.0
2006-06-16 20:33:00,0.6828,0.68289,0.6828,0.68288,253400000.0
2006-06-16 20:34:00,0.68288,0.68297,0.68288,0.68292,403699994.0
2006-06-16 20:35:00,0.68295,0.68295,0.68287,0.6829,311899998.0
2006-06-16 20:36:00,0.6829,0.6829,0.68285,0.68287,388500004.0
2006-06-16 20:37:00,0.68289,0.683,0.68289,0.68298,698999998.0
2006-06-16 20:38:00,0.68298,0.6832,0.68298,0.68312,901299998.0
2006-06-16 20:39:00,0.68315,0.68319,0.68311,0.68311,391399995.0
2006-06-16 20:40:00,0.68312,0.68324,0.68312,0.68314,512799991.0
2006-06-16 20:41:00,0.68312,0.68319,0.68309,0.6831,390600006.0
2006-06-16 20:42:00,0.6831,0.68317,0.6831,0.68315,139599999.0
2006-06-16 20:43:00,0.6831,0.68315,0.68309,0.68309,497599995.0
2006-06-16 20:44:00,0.68309,0.68309,0.68301,0.68302,870499997.0
2006-06-16 20:45:00,0.68305,0.68305,0.683,0.68302,457399996.0
2006-06-16 20:46:00,0.68307,0.68307,0.683,0.68302,259900001.0
2006-06-16 20:47:00,0.68302,0.68306,0.68296,0.68298,624299997.0
2006-06-16 20:48:00,0.68295,0.68305,0.68293,0.68295,907799999.0
2006-06-16 20:49:00,0.68297,0.68303,0.68297,0.68301,264699994.0
2006-06-16 20:50:00,0.683,0.683,0.68293,0.68298,1490200011.0
2006-06-16 20:51:00,0.68295,0.68298,0.68288,0.68288,491599994.0
2006-06-16 20:52:00,0.6829,0.68293,0.68283,0.68287,521200004.0
2006-06-16 20:53:00,0.68291,0.68296,0.68289,0.68292,1125199998.0
2006-06-16 20:54:00,0.68294,0.68294,0.68284,0.6829,666099994.0
2006-06-16 20:55:00,0.68289,0.6829,0.68283,0.68288,431600000.0
2006-06-16 20:56:00,0.6829,0.6829,0.68275,0.6828,970300002.0
2006-06-16 20:57:00,0.68277,0.68283,0.68277,0.6828,1311999996.0
2006-06-16 20:58:00,0.6828,0.6829,0.6828,0.68287,602499993.0
2006-06-16 20:59:00,0.6829,0.68295,0.68283,0.68293,1480699997.0
2006-06-16 21:00:00,0.68303,0.68308,0.68298,0.68307,1691999997.0
2006-06-16 21:01:00,0.6831,0.68317,0.68305,0.68307,1001499998.0
2006-06-16 21:02:00,0.68305,0.68305,0.683,0.68302,397299999.0
2006-06-16 21:03:00,0.68302,0.68308,0.683,0.68302,806899999.0
2006-06-16 21:04:00,0.683,0.683,0.68293,0.68293,658999991.0
2006-06-16 21:05:00,0.6829,0.68302,0.6829,0.68302,879599993.0
2006-06-16 21:06:00,0.68303,0.68306,0.68297,0.68298,791300000.0
2006-06-16 21:07:00,0.68295,0.683,0.68295,0.68297,110999997.0
2006-06-16 21:08:00,0.68299,0.68303,0.68295,0.68297,118200001.0
2006-06-16 21:09:00,0.683,0.68302,0.68297,0.683,340600001.0
2006-06-16 21:10:00,0.683,0.68302,0.68298,0.683,187299997.0
2006-06-16 21:11:00,0.683,0.683,0.683,0.683,331899998.0
2006-06-16 21:12:00,0.68297,0.68303,0.68297,0.68303,164700004.0
2006-06-16 21:13:00,0.68303,0.68303,0.68297,0.68297,285499996.0
2006-06-16 21:14:00,0.683,0.68302,0.68295,0.68298,639999995.0
2006-06-16 21:15:00,0.68298,0.68304,0.68297,0.68304,392199995.0
2006-06-16 21:16:00,0.68303,0.68306,0.683,0.68304,436100000.0
2006-06-16 21:17:00,0.68302,0.68308,0.68302,0.68308,191500002.0
2006-06-16 21:18:00,0.68303,0.68305,0.683,0.683,118100000.0
2006-06-16 21:19:00,0.68298,0.683,0.68295,0.68295,517600010.0
2006-06-16 21:20:00,0.683,0.68303,0.68294,0.68297,1047599999.0
2006-06-16 21:21:00,0.68302,0.68302,0.6829,0.6829,265200001.0
2006-06-16 21:22:00,0.68292,0.68294,0.68287,0.6829,912200004.0
2006-06-16 21:23:00,0.68287,0.68296,0.68287,0.68295,135899997.0
2006-06-16 21:24:00,0.68295,0.68298,0.6829,0.6829,205299998.0
2006-06-16 21:25:00,0.6829,0.68291,0.68283,0.6829,271499998.0
2006-06-16 21:26:00,0.68291,0.68293,0.68286,0.68293,169399999.0
2006-06-16 21:27:00,0.68291,0.68298,0.68288,0.68298,97200002.0
2006-06-16 21:28:00,0.68297,0.68297,0.68288,0.68293,275599994.0
2006-06-16 21:29:00,0.6829,0.6829,0.68281,0.68281,58200002.0
2006-06-16 21:30:00,0.68283,0.68284,0.68279,0.68279,75000000.0
2006-06-16 21:31:00,0.68278,0.68283,0.68278,0.68283,138699999.0
2006-06-16 21:32:00,0.68283,0.68291,0.68283,0.68289,720500002.0
2006-06-16 21:33:00,0.68288,0.68292,0.68283,0.68283,511700003.0
2006-06-16 21:34:00,0.68284,0.6829,0.68284,0.68284,698300000.0
2006-06-16 21:35:00,0.68285,0.68285,0.6828,0.68283,212600002.0
2006-06-16 21:36:00,0.68285,0.68293,0.68285,0.68288,151999997.0
2006-06-16 21:37:00,0.68295,0.68298,0.6829,0.68291,218200003.0
2006-06-16 21:38:00,0.68287,0.68293,0.68287,0.68293,89200000.0
2006-06-16 21:39:00,0.68292,0.68299,0.68292,0.68298,147600000.0
2006-06-16 21:40:00,0.68292,0.68299,0.68292,0.68293,210299999.0
2006-06-16 21:41:00,0.68295,0.68318,0.68295,0.68318,52799999.0
2006-06-16 21:42:00,0.68315,0.6832,0.68314,0.6832,239599995.0
2006-06-16 21:43:00,0.68315,0.6832,0.68311,0.68317,352699999.0
2006-06-16 21:44:00,0.68318,0.68321,0.68315,0.6832,367500004.0
2006-06-16 21:45:00,0.68318,0.68318,0.68313,0.68314,35800000.0
2006-06-16 21:46:00,0.68315,0.68315,0.6831,0.6831,397700000.0
2006-06-16 21:47:00,0.68312,0.68317,0.68312,0.68314,282599998.0
2006-06-16 21:48:00,0.68314,0.68314,0.68307,0.68308,115600000.0
2006-06-16 21:49:00,0.68308,0.6831,0.68305,0.68305,118199998.0
2006-06-16 21:50:00,0.68304,0.68309,0.68302,0.68305,128800001.0
2006-06-16 21:51:00,0.68306,0.6831,0.68303,0.68303,291000001.0
2006-06-16 21:52:00,0.68302,0.68315,0.68302,0.68313,42400000.0
2006-06-16 21:53:00,0.68319,0.68319,0.68312,0.68312,81400000.0
2006-06-16 21:54:00,0.68312,0.68318,0.68311,0.68318,360000000.0
2006-06-16 21:55:00,0.68318,0.6832,0.68315,0.68315,127600002.0
2006-06-16 21:56:00,0.68316,0.68316,0.6831,0.6831,177100003.0
2006-06-16 21:57:00,0.68314,0.68322,0.68314,0.68321,363800002.0
2006-06-16 21:58:00,0.68324,0.68327,0.68324,0.68327,145200002.0
2006-06-16 21:59:00,0.68325,0.68325,0.68319,0.68322,482600000.0
2006-06-16 22:00:00,0.68319,0.68319,0.68309,0.68313,201500002.0
2006-06-16 22:01:00,0.68316,0.68321,0.68314,0.68317,291100000.0
2006-06-16 22:02:00,0.68315,0.68318,0.6831,0.6831,495200002.0
2006-06-16 22:03:00,0.6831,0.68316,0.6831,0.68316,272299998.0
2006-06-16 22:04:00,0.68318,0.68319,0.6831,0.68314,273099997.0
2006-06-16 22:05:00,0.6831,0.68317,0.6831,0.68317,147100002.0
2006-06-16 22:06:00,0.68321,0.68324,0.68319,0.68319,142199999.0
2006-06-16 22:07:00,0.68315,0.6832,0.68315,0.6832,155999997.0
2006-06-16 22:08:00,0.68318,0.6832,0.68315,0.68315,324399994.0
2006-06-16 22:09:00,0.68316,0.68316,0.68312,0.68315,158199999.0
2006-06-16 22:10:00,0.68312,0.68318,0.6831,0.68313,176000001.0
2006-06-16 22:11:00,0.68317,0.68322,0.68317,0.68317,125100000.0
2006-06-16 22:12:00,0.68319,0.68327,0.68319,0.6832,436800003.0
2006-06-16 22:13:00,0.68316,0.68316,0.68312,0.68312,131199997.0
2006-06-16 22:14:00,0.68311,0.68312,0.6831,0.68312,35899999.0
2006-06-16 22:15:00,0.68308,0.68309,0.68301,0.68302,569699993.0
2006-06-16 22:16:00,0.68304,0.6831,0.68303,0.6831,523699992.0
2006-06-16 22:17:00,0.68315,0.68315,0.68315,0.68315,29500000.0
2006-06-16 22:18:00,0.68315,0.68315,0.68315,0.68315,34700000.0
2006-06-16 22:19:00,0.68314,0.68314,0.68307,0.68311,117499999.0
2006-06-16 22:20:00,0.68312,0.68312,0.68307,0.68312,119500000.0
2006-06-16 22:21:00,0.6831,0.6831,0.68303,0.68308,530399994.0
2006-06-16 22:22:00,0.68312,0.68315,0.6831,0.6831,375900002.0
2006-06-16 22:23:00,0.6831,0.68324,0.6831,0.68312,517399999.0
2006-06-16 22:24:00,0.68314,0.68316,0.68311,0.68313,261200001.0
2006-06-16 22:25:00,0.6831,0.68315,0.68305,0.68314,277099998.0
2006-06-16 22:26:00,0.68312,0.68315,0.6831,0.68312,314399999.0
2006-06-16 22:27:00,0.68312,0.68312,0.68312,0.68312,151200006.0
2006-06-16 22:28:00,0.68311,0.68313,0.68306,0.68309,117799999.0
2006-06-16 22:29:00,0.68315,0.68315,0.6831,0.6831,267499995.0
2006-06-16 22:30:00,0.68313,0.68315,0.68312,0.68312,112800001.0
2006-06-16 22:31:00,0.68315,0.68315,0.68311,0.68311,106599999.0
2006-06-16 22:32:00,0.68312,0.68315,0.68305,0.68305,262199998.0
2006-06-16 22:33:00,0.68305,0.68311,0.68305,0.68311,328799996.0
2006-06-16 22:34:00,0.68313,0.68318,0.6831,0.6831,244000000.0
2006-06-16 22:35:00,0.6831,0.68313,0.68305,0.68313,204500000.0
2006-06-16 22:36:00,0.68317,0.6832,0.68315,0.6832,106200000.0
2006-06-16 22:37:00,0.68319,0.68319,0.68311,0.68314,247900002.0
2006-06-16 22:38:00,0.68317,0.68317,0.68313,0.68313,109299997.0
2006-06-16 22:39:00,0.68312,0.68313,0.6831,0.68312,369499995.0
2006-06-16 22:40:00,0.6831,0.68316,0.6831,0.6831,442199994.0
2006-06-16 22:41:00,0.6831,0.68317,0.6831,0.68317,244000000.0
2006-06-16 22:42:00,0.68308,0.68317,0.68308,0.68314,279099999.0
2006-06-16 22:43:00,0.68315,0.68315,0.68314,0.68314,79199996.0
2006-06-16 22:44:00,0.68315,0.68315,0.68312,0.68315,101700000.0
2006-06-16 22:45:00,0.68319,0.6832,0.68316,0.68316,146999999.0
2006-06-16 22:46:00,0.68315,0.68318,0.68315,0.68315,119500000.0
2006-06-16 22:47:00,0.6832,0.68325,0.68315,0.68315,174100003.0
2006-06-16 22:48:00,0.68317,0.68327,0.68314,0.68314,336399999.0
2006-06-16 22:49:00,0.68323,0.68323,0.68315,0.68315,76600001.0
2006-06-16 22:50:00,0.68318,0.6832,0.68313,0.68313,81099998.0
2006-06-16 22:51:00,0.68313,0.68317,0.68312,0.68317,77300000.0
2006-06-16 22:52:00,0.6832,0.68324,0.68317,0.68317,69799999.0
2006-06-16 22:53:00,0.68313,0.68316,0.68308,0.68313,70199998.0
2006-06-16 22:54:00,0.68314,0.68319,0.6831,0.68311,158100001.0
2006-06-16 22:55:00,0.68313,0.68315,0.68312,0.68315,86099999.0
2006-06-16 22:56:00,0.68316,0.68318,0.68312,0.68318,215500001.0
2006-06-16 22:57:00,0.68315,0.68318,0.68313,0.68317,265199994.0
2006-06-16 22:58:00,0.68315,0.68315,0.68302,0.68305,433800006.0
2006-06-16 22:59:00,0.68305,0.68308,0.68293,0.68293,212499996.0
2006-06-18 23:00:00,0.6828,0.68312,0.6828,0.68307,206900003.0
2006-06-18 23:01:00,0.68307,0.68307,0.68307,0.68307,18299999.0
2006-06-18 23:02:00,0.68305,0.6831,0.68305,0.68307,208199996.0
2006-06-18 23:03:00,0.6831,0.6831,0.68307,0.6831,122199999.0
2006-06-18 23:04:00,0.6831,0.6831,0.68305,0.68307,31200001.0
2006-06-18 23:05:00,0.68307,0.6831,0.68307,0.6831,57900001.0
2006-06-18 23:06:00,0.6831,0.68312,0.68308,0.6831,193399998.0
2006-06-18 23:07:00,0.6829,0.6829,0.68282,0.68282,59200001.0
2006-06-18 23:08:00,0.6826,0.68265,0.6826,0.68262,112200002.0
2006-06-18 23:09:00,0.68265,0.68267,0.6826,0.68265,158400002.0
2006-06-18 23:10:00,0.68263,0.68265,0.6826,0.68265,135599998.0
2006-06-18 23:11:00,0.68268,0.68268,0.6826,0.68262,321299992.0
2006-06-18 23:12:00,0.68262,0.68268,0.6826,0.68268,75400001.0
2006-06-18 23:13:00,0.68262,0.68265,0.68262,0.68265,165899999.0
2006-06-18 23:14:00,0.68261,0.68264,0.68254,0.68254,89400001.0
2006-06-18 23:15:00,0.68253,0.68259,0.68253,0.68259,86899998.0
2006-06-18 23:16:00,0.68258,0.68258,0.68255,0.68255,34200000.0
2006-06-18 23:17:00,0.6826,0.68263,0.68255,0.68263,206400001.0
2006-06-18 23:18:00,0.68257,0.68257,0.68255,0.68255,44099999.0
2006-06-18 23:19:00,0.68254,0.68254,0.68244,0.68246,133999998.0
2006-06-18 23:20:00,0.68243,0.68247,0.68237,0.68237,151799999.0
2006-06-18 23:21:00,0.68233,0.68233,0.68233,0.68233,800000.0
2006-06-18 23:22:00,0.68233,0.68241,0.68224,0.68224,161700000.0
2006-06-18 23:23:00,0.68231,0.68239,0.6823,0.68235,198000004.0
2006-06-18 23:24:00,0.68229,0.68231,0.68219,0.68219,75499999.0
2006-06-18 23:25:00,0.68218,0.68218,0.68208,0.68216,126100000.0
2006-06-18 23:26:00,0.68216,0.68219,0.68214,0.68219,144800003.0
2006-06-18 23:27:00,0.68219,0.6822,0.68219,0.6822,23900000.0
2006-06-18 23:28:00,0.68228,0.68228,0.68225,0.68225,13700000.0
2006-06-18 23:29:00,0.68225,0.68233,0.68224,0.68225,132500000.0
2006-06-18 23:30:00,0.68227,0.68229,0.68222,0.68227,121299998.0
2006-06-18 23:31:00,0.68226,0.68232,0.68223,0.6823,140300000.0
2006-06-18 23:32:00,0.68232,0.68232,0.68227,0.6823,151900003.0
2006-06-18 23:33:00,0.6823,0.6823,0.68216,0.68224,155200000.0
2006-06-18 23:34:00,0.68225,0.68225,0.6822,0.68222,119699999.0
2006-06-18 23:35:00,0.68225,0.68227,0.6822,0.68225,136499999.0
2006-06-18 23:36:00,0.68222,0.68222,0.6822,0.6822,46500002.0
2006-06-18 23:37:00,0.68223,0.68229,0.68222,0.68229,53699999.0
2006-06-18 23:38:00,0.68227,0.68236,0.68227,0.68231,205999999.0
2006-06-18 23:39:00,0.68233,0.68236,0.68228,0.68234,110900001.0
2006-06-18 23:40:00,0.68235,0.68235,0.68233,0.68233,20600000.0
2006-06-18 23:41:00,0.68237,0.68237,0.68235,0.68235,158500003.0
2006-06-18 23:42:00,0.68237,0.68237,0.68237,0.68237,19900000.0
2006-06-18 23:43:00,0.6824,0.6824,0.68235,0.68237,69499999.0
2006-06-18 23:44:00,0.68239,0.68249,0.68239,0.68242,110000000.0
2006-06-18 23:45:00,0.68242,0.68245,0.68242,0.68245,53600000.0
2006-06-18 23:46:00,0.68245,0.68245,0.68245,0.68245,32700001.0
2006-06-18 23:47:00,0.68245,0.68245,0.68243,0.68243,89500000.0
2006-06-18 23:48:00,0.68245,0.68247,0.68242,0.68242,102700000.0
2006-06-18 23:49:00,0.68239,0.68245,0.68239,0.68243,96000001.0
2006-06-18 23:50:00,0.68245,0.68245,0.68245,0.68245,10400000.0
2006-06-18 23:51:00,0.6825,0.6825,0.68245,0.68245,42799999.0
2006-06-18 23:52:00,0.68243,0.6825,0.68243,0.6825,124999996.0
2006-06-18 23:53:00,0.68247,0.68255,0.68247,0.68252,132000001.0
2006-06-18 23:54:00,0.68256,0.68256,0.68246,0.68249,240399993.0
2006-06-18 23:55:00,0.68253,0.68254,0.68248,0.68254,73100000.0
2006-06-18 23:56:00,0.68252,0.68253,0.68248,0.68252,158300002.0
2006-06-18 23:57:00,0.68255,0.68257,0.68252,0.68252,118700000.0
2006-06-18 23:58:00,0.68255,0.68255,0.68225,0.68225,70200002.0
2006-06-18 23:59:00,0.68252,0.68255,0.68252,0.68255,78300000.0
2006-06-19 00:00:00,0.68252,0.68257,0.6825,0.6825,95999999.0
2006-06-19 00:01:00,0.68253,0.68257,0.6825,0.68257,133800003.0
2006-06-19 00:02:00,0.68257,0.68257,0.68253,0.68253,44800001.0
2006-06-19 00:03:00,0.68255,0.68255,0.68255,0.68255,22200001.0
2006-06-19 00:04:00,0.68255,0.68255,0.68255,0.68255,35099998.0
2006-06-19 00:05:00,0.68252,0.68255,0.68252,0.68255,74200002.0
2006-06-19 00:06:00,0.68253,0.68257,0.68252,0.68255,181299999.0
2006-06-19 00:07:00,0.68252,0.68256,0.68247,0.68247,147200003.0
2006-06-19 00:08:00,0.6825,0.68259,0.6825,0.68253,171400001.0
2006-06-19 00:09:00,0.68257,0.68258,0.6825,0.6825,114200001.0
2006-06-19 00:10:00,0.6825,0.6825,0.68245,0.68245,153899998.0
2006-06-19 00:11:00,0.68248,0.68248,0.68235,0.68235,89300001.0
2006-06-19 00:12:00,0.68234,0.68235,0.68234,0.68235,24799999.0
2006-06-19 00:13:00,0.68232,0.68235,0.68232,0.68235,103000001.0
2006-06-19 00:14:00,0.68233,0.68233,0.68232,0.68232,21500000.0
2006-06-19 00:15:00,0.68239,0.68239,0.68235,0.68239,68999999.0
2006-06-19 00:16:00,0.68238,0.68239,0.68236,0.68237,195399997.0
2006-06-19 00:17:00,0.68238,0.68238,0.68233,0.68233,57100000.0
2006-06-19 00:18:00,0.68232,0.68235,0.68232,0.68235,132800002.0
2006-06-19 00:19:00,0.6823,0.68236,0.68228,0.68235,140399997.0
2006-06-19 00:20:00,0.68233,0.68233,0.68223,0.68223,128200000.0
2006-06-19 00:21:00,0.6823,0.6823,0.68206,0.68221,72999998.0
2006-06-19 00:22:00,0.68219,0.68225,0.68214,0.68218,114200001.0
2006-06-19 00:23:00,0.68223,0.68223,0.68217,0.68217,105999997.0
2006-06-19 00:24:00,0.6822,0.6822,0.68213,0.68216,140299998.0
2006-06-19 00:25:00,0.68221,0.68221,0.68209,0.68215,140300000.0
2006-06-19 00:26:00,0.68212,0.68219,0.68212,0.68219,106899999.0
2006-06-19 00:27:00,0.68221,0.68221,0.68206,0.68213,94100002.0
2006-06-19 00:28:00,0.68214,0.68214,0.68209,0.68212,122800003.0
2006-06-19 00:29:00,0.68215,0.68215,0.68207,0.68207,119799998.0
2006-06-19 00:30:00,0.68214,0.68214,0.68208,0.68212,168099999.0
2006-06-19 00:31:00,0.68215,0.68215,0.68204,0.68214,64500000.0
2006-06-19 00:32:00,0.68215,0.68217,0.68213,0.68217,61600001.0
2006-06-19 00:33:00,0.68208,0.68215,0.68208,0.68215,182400001.0
2006-06-19 00:34:00,0.6821,0.68217,0.6821,0.68215,155800000.0
2006-06-19 00:35:00,0.68209,0.68217,0.68209,0.68217,157699999.0
2006-06-19 00:36:00,0.6821,0.68218,0.68208,0.68213,144000001.0
2006-06-19 00:37:00,0.68215,0.68215,0.68212,0.68212,50299998.0
2006-06-19 00:38:00,0.68208,0.68208,0.68206,0.68206,23099999.0
2006-06-19 00:39:00,0.682,0.68205,0.682,0.68205,32800000.0
2006-06-19 00:40:00,0.68202,0.68202,0.68193,0.68195,159099999.0
2006-06-19 00:41:00,0.682,0.68206,0.68197,0.682,208300000.0
2006-06-19 00:42:00,0.68198,0.68204,0.68185,0.68185,224500001.0
2006-06-19 00:43:00,0.68179,0.68209,0.68179,0.68209,101699999.0
2006-06-19 00:44:00,0.68213,0.68213,0.68205,0.68208,184400000.0
2006-06-19 00:45:00,0.68209,0.68211,0.68209,0.68211,18300000.0
2006-06-19 00:46:00,0.68216,0.68219,0.68213,0.68217,174500000.0
2006-06-19 00:47:00,0.68218,0.68218,0.68216,0.68216,112100000.0
2006-06-19 00:48:00,0.68205,0.68208,0.68185,0.68208,105700000.0
2006-06-19 00:49:00,0.68215,0.68215,0.682,0.682,220600002.0
2006-06-19 00:50:00,0.68207,0.68212,0.682,0.68208,188500004.0
2006-06-19 00:51:00,0.68216,0.68216,0.68206,0.68212,142199993.0
2006-06-19 00:52:00,0.68209,0.68214,0.68205,0.68205,72699999.0
2006-06-19 00:53:00,0.68206,0.6821,0.68206,0.68208,145199998.0
2006-06-19 00:54:00,0.6821,0.6821,0.68207,0.68207,62800001.0
2006-06-19 00:55:00,0.6821,0.6821,0.68207,0.68208,129500000.0
2006-06-19 00:56:00,0.68204,0.68209,0.68201,0.68204,109199997.0
2006-06-19 00:57:00,0.68203,0.68208,0.68203,0.68205,210700003.0
2006-06-19 00:58:00,0.68202,0.68205,0.68202,0.68205,63199998.0
2006-06-19 00:59:00,0.68202,0.68205,0.68202,0.68205,23100000.0
2006-06-19 01:00:00,0.68206,0.68211,0.68206,0.68211,8300000.0
2006-06-19 01:01:00,0.68214,0.68214,0.68205,0.68208,181100004.0
2006-06-19 01:02:00,0.68215,0.68215,0.68215,0.68215,25499999.0
2006-06-19 01:03:00,0.68218,0.68222,0.68213,0.68214,276399999.0
2006-06-19 01:04:00,0.68213,0.68213,0.68206,0.6821,90099998.0
2006-06-19 01:05:00,0.6821,0.68212,0.68208,0.68211,79999999.0
2006-06-19 01:06:00,0.68212,0.68218,0.68211,0.68212,154000000.0
2006-06-19 01:07:00,0.68211,0.68223,0.68211,0.6822,116700004.0
2006-06-19 01:08:00,0.68222,0.68224,0.68216,0.68222,145299999.0
2006-06-19 01:09:00,0.68225,0.68225,0.6822,0.68223,203099994.0
2006-06-19 01:10:00,0.68225,0.68225,0.6822,0.6822,292199997.0
2006-06-19 01:11:00,0.68223,0.68227,0.68223,0.68225,146700002.0
2006-06-19 01:12:00,0.68222,0.68225,0.6822,0.68223,147699996.0
2006-06-19 01:13:00,0.68223,0.68225,0.68222,0.68225,152299997.0
2006-06-19 01:14:00,0.68223,0.68225,0.6822,0.68223,90400001.0
2006-06-19 01:15:00,0.68221,0.68224,0.68217,0.68218,183200002.0
2006-06-19 01:16:00,0.68217,0.68223,0.68214,0.6822,196400005.0
2006-06-19 01:17:00,0.68222,0.68227,0.68219,0.68219,206699998.0
2006-06-19 01:18:00,0.68211,0.68214,0.68211,0.68214,20000000.0
2006-06-19 01:19:00,0.68209,0.68209,0.68204,0.68209,111599999.0
2006-06-19 01:20:00,0.68212,0.68218,0.6821,0.68218,195399996.0
2006-06-19 01:21:00,0.68218,0.6822,0.68217,0.6822,75800002.0
2006-06-19 01:22:00,0.68223,0.68223,0.68217,0.6822,78399997.0
2006-06-19 01:23:00,0.68217,0.68218,0.68211,0.68217,116500001.0
2006-06-19 01:24:00,0.68213,0.68215,0.68213,0.68215,39899998.0
2006-06-19 01:25:00,0.68213,0.68213,0.68213,0.68213,12000000.0
2006-06-19 01:26:00,0.68212,0.68212,0.68194,0.68194,86800000.0
2006-06-19 01:27:00,0.68198,0.68201,0.68192,0.68192,112399998.0
2006-06-19 01:28:00,0.68196,0.68196,0.68188,0.68188,119999999.0
2006-06-19 01:29:00,0.6819,0.68195,0.68189,0.68195,100700000.0
2006-06-19 01:30:00,0.68193,0.68195,0.68193,0.68195,19900000.0
2006-06-19 01:31:00,0.68192,0.68195,0.68192,0.68192,117199996.0
2006-06-19 01:32:00,0.68198,0.68198,0.68198,0.68198,10400000.0
2006-06-19 01:33:00,0.68192,0.68195,0.68192,0.68192,87600000.0
2006-06-19 01:34:00,0.68195,0.68195,0.68192,0.68192,114199998.0
2006-06-19 01:35:00,0.68197,0.68202,0.68192,0.68192,152800001.0
2006-06-19 01:36:00,0.68192,0.68195,0.68192,0.68192,99099996.0
2006-06-19 01:37:00,0.68193,0.6821,0.68188,0.68207,238999999.0
2006-06-19 01:38:00,0.68203,0.68211,0.68203,0.68211,244600002.0
2006-06-19 01:39:00,0.68217,0.68218,0.68206,0.68212,134099999.0
2006-06-19 01:40:00,0.68206,0.68218,0.68205,0.68205,158700001.0
2006-06-19 01:41:00,0.68207,0.68222,0.68205,0.68213,132700003.0
2006-06-19 01:42:00,0.68216,0.68221,0.6821,0.68214,158199997.0
2006-06-19 01:43:00,0.68216,0.68216,0.68205,0.68211,164599998.0
2006-06-19 01:44:00,0.68215,0.68217,0.68208,0.68208,145300001.0
2006-06-19 01:45:00,0.68209,0.68217,0.68202,0.68217,126599998.0
2006-06-19 01:46:00,0.68218,0.68218,0.6821,0.6821,111699997.0
2006-06-19 01:47:00,0.68213,0.68213,0.6821,0.6821,24800000.0
2006-06-19 01:48:00,0.68203,0.68209,0.68203,0.68205,201599996.0
2006-06-19 01:49:00,0.682,0.68202,0.68192,0.68192,92299997.0
2006-06-19 01:50:00,0.68192,0.682,0.68192,0.68199,99900002.0
2006-06-19 01:51:00,0.68207,0.68211,0.68204,0.68204,185999997.0
2006-06-19 01:52:00,0.68205,0.68209,0.68205,0.68209,97000002.0
2006-06-19 01:53:00,0.68205,0.68215,0.68205,0.68211,142400004.0
2006-06-19 01:54:00,0.68207,0.68212,0.682,0.68203,252499996.0
2006-06-19 01:55:00,0.68203,0.68207,0.68199,0.68205,177999999.0
2006-06-19 01:56:00,0.68203,0.68203,0.68198,0.68199,130799999.0
2006-06-19 01:57:00,0.682,0.68217,0.682,0.68217,134700000.0
2006-06-19 01:58:00,0.68214,0.68215,0.6821,0.6821,127100002.0
2006-06-19 01:59:00,0.68214,0.68214,0.6821,0.68211,193599999.0
2006-06-19 02:00:00,0.6821,0.68214,0.68207,0.68207,179199998.0
2006-06-19 02:01:00,0.68215,0.68215,0.68208,0.6821,171299998.0
2006-06-19 02:02:00,0.68205,0.6821,0.68202,0.6821,218699999.0
2006-06-19 02:03:00,0.68212,0.68213,0.68208,0.68208,31500000.0
2006-06-19 02:04:00,0.68212,0.68219,0.68208,0.68216,113500002.0
2006-06-19 02:05:00,0.68213,0.68213,0.68202,0.68213,136799996.0
2006-06-19 02:06:00,0.68212,0.68217,0.6821,0.6821,170300004.0
2006-06-19 02:07:00,0.68216,0.68219,0.68212,0.68213,141899998.0
2006-06-19 02:08:00,0.68215,0.68223,0.68212,0.68212,149900001.0
2006-06-19 02:09:00,0.68217,0.68218,0.68213,0.68213,93400000.0
2006-06-19 02:10:00,0.68213,0.68213,0.68207,0.68207,99700001.0
2006-06-19 02:11:00,0.68209,0.68216,0.68206,0.68216,138700002.0
2006-06-19 02:12:00,0.68211,0.68214,0.68208,0.68214,69500000.0
2006-06-19 02:13:00,0.6821,0.68215,0.68206,0.68215,102399999.0
2006-06-19 02:14:00,0.68209,0.68213,0.68204,0.68213,188900001.0
2006-06-19 02:15:00,0.68212,0.68217,0.6821,0.68215,109300002.0
2006-06-19 02:16:00,0.68215,0.68216,0.6821,0.68216,128900001.0
2006-06-19 02:17:00,0.68214,0.68224,0.68212,0.68224,125300002.0
2006-06-19 02:18:00,0.68228,0.68228,0.68223,0.68227,56699999.0
2006-06-19 02:19:00,0.68227,0.68227,0.68216,0.68223,79900001.0
2006-06-19 02:20:00,0.68224,0.68233,0.68224,0.6823,218200006.0
2006-06-19 02:21:00,0.68225,0.68227,0.68225,0.68227,34400000.0
2006-06-19 02:22:00,0.68227,0.68232,0.68227,0.68232,42999999.0
2006-06-19 02:23:00,0.68228,0.68228,0.68221,0.68225,150100000.0
2006-06-19 02:24:00,0.68227,0.68227,0.6822,0.68224,105399999.0
2006-06-19 02:25:00,0.68225,0.68238,0.68225,0.68233,192600002.0
2006-06-19 02:26:00,0.68233,0.68244,0.68233,0.68244,75700002.0
2006-06-19 02:27:00,0.68245,0.68249,0.68244,0.68244,93800001.0
2006-06-19 02:28:00,0.68246,0.68247,0.6824,0.6824,82100000.0
2006-06-19 02:29:00,0.68242,0.68243,0.68236,0.68243,90900000.0
2006-06-19 02:30:00,0.68239,0.68247,0.68235,0.68237,191500004.0
2006-06-19 02:31:00,0.68244,0.6825,0.68242,0.68249,243400000.0
2006-06-19 02:32:00,0.68248,0.68255,0.68245,0.68248,182199995.0
2006-06-19 02:33:00,0.68252,0.68258,0.68252,0.68258,44800000.0
2006-06-19 02:34:00,0.68261,0.68271,0.68261,0.6827,67199999.0
2006-06-19 02:35:00,0.68269,0.68272,0.68263,0.68271,205700002.0
2006-06-19 02:36:00,0.6827,0.68277,0.68269,0.6827,126600000.0
2006-06-19 02:37:00,0.6827,0.68273,0.68269,0.6827,115099996.0
2006-06-19 02:38:00,0.68272,0.68273,0.68268,0.6827,98600000.0
2006-06-19 02:39:00,0.68269,0.68273,0.68266,0.68266,107900000.0
2006-06-19 02:40:00,0.68271,0.68278,0.68269,0.68275,154199999.0
2006-06-19 02:41:00,0.6827,0.68281,0.6827,0.68272,174200004.0
2006-06-19 02:42:00,0.68267,0.68277,0.68267,0.68277,54399998.0
2006-06-19 02:43:00,0.68283,0.68283,0.68275,0.68275,27500000.0
2006-06-19 02:44:00,0.68275,0.68275,0.6827,0.68271,154200001.0
2006-06-19 02:45:00,0.68266,0.68271,0.68266,0.68271,119499999.0
2006-06-19 02:46:00,0.68269,0.68275,0.68269,0.68275,107900001.0
2006-06-19 02:47:00,0.68276,0.68276,0.68264,0.6827,204800005.0
2006-06-19 02:48:00,0.68265,0.68265,0.68261,0.68261,24900000.0
2006-06-19 02:49:00,0.68267,0.68271,0.68264,0.68264,44000000.0
2006-06-19 02:50:00,0.68262,0.68268,0.68262,0.68266,156799997.0
2006-06-19 02:51:00,0.68268,0.68278,0.68268,0.68278,83499999.0
2006-06-19 02:52:00,0.68281,0.68286,0.68273,0.68286,111899998.0
2006-06-19 02:53:00,0.68283,0.68283,0.68261,0.68265,110600000.0
2006-06-19 02:54:00,0.68262,0.68262,0.6825,0.6825,187400000.0
2006-06-19 02:55:00,0.68254,0.68266,0.68254,0.68256,107499999.0
2006-06-19 02:56:00,0.68248,0.6825,0.68245,0.6825,76500001.0
2006-06-19 02:57:00,0.6825,0.68253,0.68249,0.68251,151399999.0
2006-06-19 02:58:00,0.68246,0.68246,0.68233,0.68246,165200003.0
2006-06-19 02:59:00,0.68241,0.68244,0.68236,0.68239,146799998.0
2006-06-19 03:00:00,0.68242,0.68243,0.68239,0.68242,61000002.0
2006-06-19 03:01:00,0.68234,0.68253,0.68234,0.68253,86700000.0
2006-06-19 03:02:00,0.68254,0.68254,0.68251,0.68251,64199999.0
2006-06-19 03:03:00,0.68243,0.68248,0.68241,0.68242,142899998.0
2006-06-19 03:04:00,0.68246,0.6827,0.68246,0.68257,148599997.0
2006-06-19 03:05:00,0.6826,0.6826,0.68231,0.68233,129199998.0
2006-06-19 03:06:00,0.68229,0.68229,0.68211,0.6822,128100000.0
2006-06-19 03:07:00,0.68213,0.68215,0.6821,0.68215,144099998.0
2006-06-19 03:08:00,0.68217,0.68217,0.68211,0.68212,90899999.0
2006-06-19 03:09:00,0.68215,0.68215,0.68211,0.68213,115099997.0
2006-06-19 03:10:00,0.68222,0.6823,0.68218,0.68228,177400001.0
2006-06-19 03:11:00,0.68225,0.6823,0.68221,0.68223,147100002.0
2006-06-19 03:12:00,0.68233,0.68236,0.68226,0.68226,52300000.0
2006-06-19 03:13:00,0.68221,0.68231,0.68215,0.68223,162099999.0
2006-06-19 03:14:00,0.68222,0.68234,0.68222,0.68226,74999998.0
2006-06-19 03:15:00,0.68222,0.68229,0.68221,0.68226,205499997.0
2006-06-19 03:16:00,0.68232,0.68239,0.68225,0.68237,249199996.0
2006-06-19 03:17:00,0.68242,0.68244,0.68232,0.68244,125100000.0
2006-06-19 03:18:00,0.68248,0.6825,0.68239,0.68241,162200003.0
2006-06-19 03:19:00,0.68236,0.68237,0.6823,0.68235,154000001.0
2006-06-19 03:20:00,0.68232,0.6826,0.68232,0.68252,155700002.0
2006-06-19 03:21:00,0.68247,0.68253,0.68238,0.68245,203099996.0
2006-06-19 03:22:00,0.68234,0.68238,0.68229,0.68233,144900002.0
2006-06-19 03:23:00,0.68231,0.68232,0.68214,0.68217,138499997.0
2006-06-19 03:24:00,0.68216,0.68231,0.68216,0.68226,159600001.0
2006-06-19 03:25:00,0.68231,0.68232,0.6823,0.68232,56099999.0
2006-06-19 03:26:00,0.68235,0.68241,0.68227,0.68228,185999998.0
2006-06-19 03:27:00,0.6822,0.6822,0.6821,0.6821,43399998.0
2006-06-19 03:28:00,0.68205,0.68219,0.68205,0.68215,160599997.0
2006-06-19 03:29:00,0.68212,0.68236,0.68208,0.68236,170000002.0
2006-06-19 03:30:00,0.68233,0.68236,0.68226,0.68235,63600001.0
2006-06-19 03:31:00,0.68238,0.68241,0.68235,0.68237,290199997.0
2006-06-19 03:32:00,0.68234,0.68241,0.68233,0.68238,146099999.0
2006-06-19 03:33:00,0.68229,0.68242,0.68229,0.68237,102200000.0
2006-06-19 03:34:00,0.68238,0.68238,0.68231,0.68233,168200000.0
2006-06-19 03:35:00,0.68235,0.68241,0.68235,0.6824,175600000.0
2006-06-19 03:36:00,0.68241,0.68241,0.6822,0.68221,166800000.0
2006-06-19 03:37:00,0.68222,0.68223,0.68211,0.68215,141900004.0
2006-06-19 03:38:00,0.68217,0.68218,0.68202,0.68202,115899998.0
2006-06-19 03:39:00,0.68209,0.68211,0.68205,0.68205,114799998.0
2006-06-19 03:40:00,0.68204,0.68207,0.68204,0.68205,148299999.0
2006-06-19 03:41:00,0.68203,0.68211,0.68203,0.68208,221999998.0
2006-06-19 03:42:00,0.68217,0.68217,0.68212,0.68212,122999999.0
2006-06-19 03:43:00,0.68211,0.68212,0.68205,0.68209,91100000.0
2006-06-19 03:44:00,0.68212,0.68214,0.68204,0.68204,185800000.0
2006-06-19 03:45:00,0.68204,0.68208,0.68204,0.68208,100000000.0
2006-06-19 03:46:00,0.68215,0.68215,0.68207,0.68207,127100003.0
2006-06-19 03:47:00,0.68202,0.68202,0.68202,0.68202,16700001.0
2006-06-19 03:48:00,0.682,0.68205,0.682,0.68205,42400000.0
2006-06-19 03:49:00,0.68202,0.68207,0.68199,0.68203,154700000.0
2006-06-19 03:50:00,0.68201,0.68207,0.68201,0.68207,74200001.0
2006-06-19 03:51:00,0.68208,0.68208,0.682,0.68204,154800001.0
2006-06-19 03:52:00,0.68205,0.6821,0.68199,0.68199,89000000.0
2006-06-19 03:53:00,0.68206,0.68206,0.68199,0.68199,69900001.0
2006-06-19 03:54:00,0.68203,0.68205,0.68199,0.68205,246700002.0
2006-06-19 03:55:00,0.68205,0.68205,0.682,0.68205,54500000.0
2006-06-19 03:56:00,0.68209,0.68209,0.68202,0.68202,113600001.0
2006-06-19 03:57:00,0.68205,0.68209,0.68205,0.68209,151900003.0
2006-06-19 03:58:00,0.68206,0.68216,0.68206,0.6821,184199997.0
2006-06-19 03:59:00,0.68209,0.68212,0.68207,0.68208,192399998.0
2006-06-19 04:00:00,0.68209,0.68216,0.68209,0.68215,146299995.0
2006-06-19 04:01:00,0.68212,0.68218,0.68208,0.68218,197999999.0
2006-06-19 04:02:00,0.68216,0.68216,0.68206,0.68208,162200001.0
2006-06-19 04:03:00,0.68209,0.68209,0.68208,0.68209,62200001.0
2006-06-19 04:04:00,0.6821,0.6821,0.68207,0.68208,166199999.0
2006-06-19 04:05:00,0.68216,0.68217,0.68216,0.68217,45399999.0
2006-06-19 04:06:00,0.68221,0.68221,0.68205,0.68208,186000003.0
2006-06-19 04:07:00,0.68214,0.68217,0.68212,0.68212,85599998.0
2006-06-19 04:08:00,0.68205,0.68205,0.68202,0.68202,57600001.0
2006-06-19 04:09:00,0.68209,0.68211,0.68209,0.68211,38200000.0
2006-06-19 04:10:00,0.68215,0.68217,0.6821,0.68214,59700001.0
2006-06-19 04:11:00,0.68218,0.68225,0.68216,0.68216,123200001.0
2006-06-19 04:12:00,0.68212,0.68224,0.68212,0.6822,120699998.0
2006-06-19 04:13:00,0.68218,0.68218,0.68217,0.68217,1600000.0
2006-06-19 04:14:00,0.68212,0.68212,0.68211,0.68211,70600001.0
2006-06-19 04:15:00,0.68217,0.6822,0.68215,0.68216,116300001.0
2006-06-19 04:16:00,0.68213,0.68215,0.68213,0.68215,71000000.0
2006-06-19 04:17:00,0.68213,0.68213,0.68212,0.68212,23100000.0
2006-06-19 04:18:00,0.68215,0.68215,0.68215,0.68215,63099998.0
2006-06-19 04:19:00,0.68215,0.68222,0.68213,0.68213,102200001.0
2006-06-19 04:20:00,0.68214,0.68218,0.68214,0.68214,87799999.0
2006-06-19 04:21:00,0.68215,0.68218,0.68215,0.68218,47200001.0
2006-06-19 04:22:00,0.68225,0.68233,0.68225,0.68225,132199999.0
2006-06-19 04:23:00,0.68233,0.68233,0.68233,0.68233,8800000.0
2006-06-19 04:24:00,0.68225,0.68228,0.68225,0.68227,56499999.0
2006-06-19 04:25:00,0.68226,0.68233,0.68225,0.68227,155600006.0
2006-06-19 04:26:00,0.68218,0.68227,0.68218,0.68225,31100000.0
2006-06-19 04:27:00,0.68224,0.68232,0.68224,0.6823,158199998.0
2006-06-19 04:28:00,0.68219,0.68222,0.68219,0.6822,52800001.0
2006-06-19 04:29:00,0.68226,0.6823,0.68226,0.6823,44599998.0
2006-06-19 04:30:00,0.68232,0.68233,0.68228,0.68231,120300004.0
2006-06-19 04:31:00,0.68233,0.68235,0.6823,0.68233,131900001.0
2006-06-19 04:32:00,0.68237,0.68237,0.68235,0.68237,37500001.0
2006-06-19 04:33:00,0.6823,0.68233,0.6823,0.68233,63100002.0
2006-06-19 04:34:00,0.68229,0.68232,0.68228,0.68228,221299997.0
2006-06-19 04:35:00,0.68228,0.68231,0.68222,0.68228,171700000.0
2006-06-19 04:36:00,0.68226,0.68226,0.68216,0.68225,118700001.0
2006-06-19 04:37:00,0.68221,0.68225,0.68216,0.68217,215799997.0
2006-06-19 04:38:00,0.68218,0.68223,0.68217,0.68222,94900000.0
2006-06-19 04:39:00,0.68219,0.68224,0.68214,0.68216,234500001.0
2006-06-19 04:40:00,0.68215,0.68222,0.68215,0.68218,130500002.0
2006-06-19 04:41:00,0.68216,0.6822,0.68215,0.68217,189300003.0
2006-06-19 04:42:00,0.68224,0.68227,0.68219,0.68219,182000003.0
2006-06-19 04:43:00,0.68219,0.68222,0.68214,0.68214,89500000.0
2006-06-19 04:44:00,0.6821,0.6822,0.6821,0.6822,256999997.0
2006-06-19 04:45:00,0.68215,0.6822,0.68215,0.6822,133099997.0
2006-06-19 04:46:00,0.68218,0.6822,0.68217,0.6822,109600001.0
2006-06-19 04:47:00,0.68221,0.68229,0.68221,0.68229,180199999.0
2006-06-19 04:48:00,0.68228,0.68228,0.68219,0.68222,131200000.0
2006-06-19 04:49:00,0.68221,0.68228,0.68221,0.68227,99799998.0
2006-06-19 04:50:00,0.68224,0.68224,0.68214,0.68214,161499997.0
2006-06-19 04:51:00,0.68212,0.68212,0.68212,0.68212,53300000.0
2006-06-19 04:52:00,0.68212,0.68215,0.68212,0.68215,28900000.0
2006-06-19 04:53:00,0.68217,0.68225,0.68216,0.6822,96600000.0
2006-06-19 04:54:00,0.6822,0.6822,0.6822,0.6822,185399998.0
2006-06-19 04:55:00,0.68217,0.68222,0.68215,0.68217,136599999.0
2006-06-19 04:56:00,0.68217,0.68227,0.68217,0.68227,152699996.0
2006-06-19 04:57:00,0.68221,0.68225,0.68221,0.68225,15900000.0
2006-06-19 04:58:00,0.6822,0.68229,0.6822,0.68223,94100000.0
2006-06-19 04:59:00,0.68217,0.68217,0.6821,0.6821,72700001.0
2006-06-19 05:00:00,0.68207,0.68215,0.68207,0.68213,96600002.0
2006-06-19 05:01:00,0.68208,0.68212,0.68205,0.68211,227700000.0
2006-06-19 05:02:00,0.68213,0.68213,0.68213,0.68213,28700000.0
2006-06-19 05:03:00,0.68219,0.68224,0.68218,0.68218,85200002.0
2006-06-19 05:04:00,0.68222,0.68225,0.68218,0.68225,163600001.0
2006-06-19 05:05:00,0.68221,0.68223,0.68215,0.6822,238600005.0
2006-06-19 05:06:00,0.68222,0.68223,0.68216,0.68218,150300000.0
2006-06-19 05:07:00,0.68219,0.68226,0.68219,0.68226,48800000.0
2006-06-19 05:08:00,0.68223,0.68228,0.68223,0.68224,186699996.0
2006-06-19 05:09:00,0.68225,0.68231,0.68225,0.6823,110900002.0
2006-06-19 05:10:00,0.68225,0.68232,0.68225,0.6823,88400001.0
2006-06-19 05:11:00,0.68228,0.68232,0.68221,0.68221,108999999.0
2006-06-19 05:12:00,0.68226,0.68226,0.6822,0.68221,81599999.0
2006-06-19 05:13:00,0.68226,0.68227,0.68218,0.68224,204700002.0
2006-06-19 05:14:00,0.68228,0.68232,0.68224,0.68227,70000000.0
2006-06-19 05:15:00,0.68227,0.68235,0.68222,0.68222,51900001.0
2006-06-19 05:16:00,0.6822,0.68224,0.68218,0.68223,139000004.0
2006-06-19 05:17:00,0.68222,0.68229,0.68222,0.68229,105600000.0
2006-06-19 05:18:00,0.68223,0.68225,0.6822,0.6822,93100000.0
2006-06-19 05:19:00,0.68227,0.68228,0.68227,0.68228,57299999.0
2006-06-19 05:20:00,0.68228,0.68228,0.68224,0.68226,111500004.0
2006-06-19 05:21:00,0.68223,0.68223,0.68216,0.6822,90900001.0
2006-06-19 05:22:00,0.68217,0.68217,0.68216,0.68217,58099999.0
2006-06-19 05:23:00,0.68208,0.68219,0.68208,0.68214,149399999.0
2006-06-19 05:24:00,0.68215,0.68215,0.6821,0.6821,84400000.0
2006-06-19 05:25:00,0.68216,0.6822,0.68216,0.6822,104900003.0
2006-06-19 05:26:00,0.68217,0.68217,0.6821,0.6821,136599998.0
2006-06-19 05:27:00,0.68211,0.68215,0.68206,0.68215,143899997.0
2006-06-19 05:28:00,0.68215,0.68225,0.68215,0.68222,170299999.0
2006-06-19 05:29:00,0.68226,0.68227,0.68219,0.68223,118300002.0
2006-06-19 05:30:00,0.68219,0.68224,0.68219,0.68222,90500002.0
2006-06-19 05:31:00,0.68227,0.68232,0.68225,0.68227,191999999.0
2006-06-19 05:32:00,0.68225,0.6823,0.68225,0.68227,160600002.0
2006-06-19 05:33:00,0.68225,0.68238,0.68225,0.68233,88499998.0
2006-06-19 05:34:00,0.6823,0.68237,0.68229,0.68235,100899998.0
2006-06-19 05:35:00,0.6824,0.6824,0.68238,0.6824,140800000.0
2006-06-19 05:36:00,0.68238,0.68238,0.68229,0.68235,248500005.0
2006-06-19 05:37:00,0.68232,0.68232,0.68227,0.6823,73599999.0
2006-06-19 05:38:00,0.68232,0.68234,0.68226,0.68226,43700000.0
2006-06-19 05:39:00,0.68235,0.68235,0.6823,0.68234,75000000.0
2006-06-19 05:40:00,0.68227,0.68234,0.68227,0.68231,153799998.0
2006-06-19 05:41:00,0.6823,0.6823,0.68227,0.6823,83800001.0
2006-06-19 05:42:00,0.6823,0.68236,0.6823,0.68236,43300001.0
2006-06-19 05:43:00,0.68228,0.6823,0.68224,0.68224,68000001.0
2006-06-19 05:44:00,0.68225,0.68228,0.68223,0.68228,43800000.0
2006-06-19 05:45:00,0.68225,0.68226,0.68217,0.68217,51300000.0
2006-06-19 05:46:00,0.68224,0.68229,0.68224,0.68229,70999997.0
2006-06-19 05:47:00,0.68225,0.68233,0.68225,0.6823,288300001.0
2006-06-19 05:48:00,0.6823,0.68231,0.6823,0.68231,96599998.0
2006-06-19 05:49:00,0.68233,0.68234,0.68226,0.68229,149600002.0
2006-06-19 05:50:00,0.68234,0.68235,0.68232,0.68232,47099998.0
2006-06-19 05:51:00,0.68235,0.68235,0.68228,0.68232,153400003.0
2006-06-19 05:52:00,0.6823,0.68238,0.68227,0.68238,130300000.0
2006-06-19 05:53:00,0.68232,0.68236,0.68231,0.68232,101500003.0
2006-06-19 05:54:00,0.68233,0.68239,0.68233,0.68235,126100001.0
2006-06-19 05:55:00,0.68237,0.68238,0.68233,0.68233,156599999.0
2006-06-19 05:56:00,0.68231,0.68237,0.6823,0.68237,89300001.0
2006-06-19 05:57:00,0.68232,0.68236,0.68232,0.68235,95900000.0
2006-06-19 05:58:00,0.68235,0.68235,0.68235,0.68235,1900000.0
2006-06-19 05:59:00,0.68233,0.68233,0.68233,0.68233,4800000.0
2006-06-19 06:00:00,0.68233,0.68235,0.68232,0.68235,160599999.0
2006-06-19 06:01:00,0.68237,0.68237,0.68234,0.68237,45500000.0
2006-06-19 06:02:00,0.68239,0.68245,0.68239,0.6824,73100001.0
2006-06-19 06:03:00,0.68245,0.68247,0.68242,0.68242,199699999.0
2006-06-19 06:04:00,0.6824,0.68242,0.6824,0.68242,67100000.0
2006-06-19 06:05:00,0.68244,0.6825,0.68243,0.68246,86499999.0
2006-06-19 06:06:00,0.6824,0.68245,0.6824,0.68243,163999999.0
2006-06-19 06:07:00,0.68245,0.68245,0.6824,0.68245,251600001.0
2006-06-19 06:08:00,0.68241,0.68251,0.68241,0.68247,79800000.0
2006-06-19 06:09:00,0.68248,0.68249,0.68244,0.68244,60400001.0
2006-06-19 06:10:00,0.68248,0.68248,0.6824,0.6824,37400001.0
2006-06-19 06:11:00,0.68243,0.68243,0.68239,0.68239,60200001.0
2006-06-19 06:12:00,0.68238,0.68248,0.68238,0.68238,228800004.0
2006-06-19 06:13:00,0.68237,0.68244,0.68235,0.68237,280899997.0
2006-06-19 06:14:00,0.68235,0.68242,0.68235,0.6824,169300000.0
2006-06-19 06:15:00,0.68237,0.6824,0.68235,0.68235,67400000.0
2006-06-19 06:16:00,0.68239,0.68241,0.68234,0.6824,162700003.0
2006-06-19 06:17:00,0.68239,0.6824,0.68235,0.68235,138300003.0
2006-06-19 06:18:00,0.68235,0.68235,0.68235,0.68235,3200000.0
2006-06-19 06:19:00,0.68245,0.68245,0.68238,0.68238,103100004.0
2006-06-19 06:20:00,0.68237,0.68242,0.68237,0.68238,91000000.0
2006-06-19 06:21:00,0.68239,0.68248,0.68236,0.68245,92300000.0
2006-06-19 06:22:00,0.68238,0.6824,0.68232,0.6824,166100002.0
2006-06-19 06:23:00,0.68238,0.6824,0.68233,0.68236,116700000.0
2006-06-19 06:24:00,0.68235,0.68242,0.68233,0.68236,134100001.0
2006-06-19 06:25:00,0.68238,0.68242,0.68233,0.68234,168400001.0
2006-06-19 06:26:00,0.68233,0.68243,0.68231,0.68235,287699999.0
2006-06-19 06:27:00,0.68234,0.68234,0.68222,0.68232,125299999.0
2006-06-19 06:28:00,0.68236,0.68236,0.68222,0.68227,246699996.0
2006-06-19 06:29:00,0.6823,0.68238,0.68226,0.68238,151799997.0
2006-06-19 06:30:00,0.68239,0.68241,0.68233,0.68241,117600002.0
2006-06-19 06:31:00,0.68236,0.68236,0.68227,0.68227,68400000.0
2006-06-19 06:32:00,0.68226,0.68232,0.68224,0.68227,238700002.0
2006-06-19 06:33:00,0.68232,0.68237,0.68224,0.68237,188600004.0
2006-06-19 06:34:00,0.68228,0.6823,0.68217,0.6823,156100000.0
2006-06-19 06:35:00,0.68235,0.68235,0.68235,0.68235,32699999.0
2006-06-19 06:36:00,0.68234,0.68236,0.68225,0.68233,136000000.0
2006-06-19 06:37:00,0.68237,0.68238,0.6823,0.68238,89899998.0
2006-06-19 06:38:00,0.68233,0.68235,0.68233,0.68235,5800000.0
2006-06-19 06:39:00,0.68235,0.68235,0.6823,0.6823,7200000.0
2006-06-19 06:40:00,0.68235,0.68237,0.68232,0.68237,40200000.0
2006-06-19 06:41:00,0.68233,0.68233,0.68233,0.68233,13600000.0
2006-06-19 06:42:00,0.6823,0.6823,0.6823,0.6823,16700001.0
2006-06-19 06:43:00,0.68229,0.68231,0.68221,0.68231,104299999.0
2006-06-19 06:44:00,0.68233,0.68235,0.68229,0.68232,190000001.0
2006-06-19 06:45:00,0.68242,0.68242,0.68233,0.68233,160699999.0
2006-06-19 06:46:00,0.68235,0.68242,0.68235,0.68235,103300002.0
2006-06-19 06:47:00,0.68237,0.68243,0.68237,0.6824,38799999.0
2006-06-19 06:48:00,0.68237,0.68238,0.68237,0.68238,89600001.0
2006-06-19 06:49:00,0.6824,0.6824,0.6824,0.6824,50400002.0
2006-06-19 06:50:00,0.68237,0.6824,0.68237,0.6824,38500000.0
2006-06-19 06:51:00,0.68237,0.68237,0.68233,0.68233,85000000.0
2006-06-19 06:52:00,0.68237,0.68243,0.68237,0.68237,43800000.0
2006-06-19 06:53:00,0.68241,0.68245,0.68227,0.68227,142000001.0
2006-06-19 06:54:00,0.68235,0.68244,0.68235,0.68244,48200000.0
2006-06-19 06:55:00,0.68239,0.6824,0.68206,0.68236,149200002.0
2006-06-19 06:56:00,0.68235,0.68241,0.68232,0.68237,160399998.0
2006-06-19 06:57:00,0.68234,0.68237,0.68231,0.68231,34299999.0
2006-06-19 06:58:00,0.68235,0.68235,0.68227,0.68231,94400001.0
2006-06-19 06:59:00,0.68226,0.68233,0.68226,0.68233,120500000.0
2006-06-19 07:00:00,0.6823,0.68235,0.6823,0.68235,56600002.0
2006-06-19 07:01:00,0.6823,0.68232,0.68227,0.68228,92499998.0
2006-06-19 07:02:00,0.68226,0.68228,0.68223,0.68223,63700001.0
2006-06-19 07:03:00,0.68225,0.68227,0.68225,0.68227,61799999.0
2006-06-19 07:04:00,0.68229,0.68231,0.68223,0.68223,132600002.0
2006-06-19 07:05:00,0.68225,0.6823,0.68221,0.6823,87699999.0
2006-06-19 07:06:00,0.68235,0.68235,0.68224,0.68232,105199999.0
2006-06-19 07:07:00,0.68237,0.68238,0.68237,0.68237,84499999.0
2006-06-19 07:08:00,0.68237,0.6824,0.68237,0.68237,157100001.0
2006-06-19 07:09:00,0.68237,0.6824,0.68237,0.6824,50299999.0
2006-06-19 07:10:00,0.68237,0.6824,0.68237,0.68237,164699998.0
2006-06-19 07:11:00,0.68238,0.6824,0.68237,0.6824,61300000.0
2006-06-19 07:12:00,0.68235,0.68235,0.68235,0.68235,4900000.0
2006-06-19 07:13:00,0.68238,0.68243,0.68238,0.6824,105000004.0
2006-06-19 07:14:00,0.6824,0.68241,0.68235,0.68241,91599999.0
2006-06-19 07:15:00,0.68242,0.68242,0.68234,0.68239,210699999.0
2006-06-19 07:16:00,0.68241,0.68241,0.6823,0.68234,52900000.0
2006-06-19 07:17:00,0.68233,0.68236,0.68224,0.68235,227400001.0
2006-06-19 07:18:00,0.68233,0.68234,0.68226,0.68234,228299994.0
2006-06-19 07:19:00,0.68233,0.68234,0.6823,0.68234,126100002.0
2006-06-19 07:20:00,0.68233,0.68235,0.6823,0.6823,92400002.0
2006-06-19 07:21:00,0.68235,0.68235,0.68233,0.68233,143699996.0
2006-06-19 07:22:00,0.68235,0.68237,0.68235,0.68237,80500002.0
2006-06-19 07:23:00,0.68233,0.68233,0.68232,0.68232,12100000.0
2006-06-19 07:24:00,0.68232,0.68235,0.68232,0.68235,23300000.0
2006-06-19 07:25:00,0.68233,0.68235,0.68233,0.68235,35899998.0
2006-06-19 07:26:00,0.68235,0.68235,0.68233,0.68233,77600002.0
2006-06-19 07:27:00,0.68235,0.68235,0.68235,0.68235,10600000.0
2006-06-19 07:28:00,0.6823,0.6823,0.6823,0.6823,28700001.0
2006-06-19 07:29:00,0.68231,0.68231,0.68218,0.68225,159899997.0
2006-06-19 07:30:00,0.68225,0.6823,0.68214,0.68222,100500000.0
2006-06-19 07:31:00,0.68224,0.68224,0.68218,0.68218,50100001.0
2006-06-19 07:32:00,0.68212,0.68217,0.68204,0.68217,176300002.0
2006-06-19 07:33:00,0.68216,0.68216,0.68209,0.68215,103300000.0
2006-06-19 07:34:00,0.68214,0.68218,0.68206,0.68218,291900002.0
2006-06-19 07:35:00,0.6822,0.6822,0.68215,0.68217,114800001.0
2006-06-19 07:36:00,0.68217,0.68221,0.68211,0.68221,91700000.0
2006-06-19 07:37:00,0.68225,0.68225,0.6822,0.68225,303299999.0
2006-06-19 07:38:00,0.68227,0.68228,0.68215,0.68224,144300001.0
2006-06-19 07:39:00,0.6822,0.68223,0.68216,0.68223,81400000.0
2006-06-19 07:40:00,0.68226,0.68226,0.68213,0.68225,157400005.0
2006-06-19 07:41:00,0.6823,0.6823,0.68227,0.6823,172100000.0
2006-06-19 07:42:00,0.68228,0.6823,0.68228,0.68228,72400001.0
2006-06-19 07:43:00,0.68225,0.68233,0.68225,0.68228,164200000.0
2006-06-19 07:44:00,0.68227,0.68234,0.68227,0.68234,31099999.0
2006-06-19 07:45:00,0.68235,0.6824,0.68235,0.68235,51900000.0
2006-06-19 07:46:00,0.68231,0.68233,0.68229,0.68229,246600002.0
2006-06-19 07:47:00,0.68235,0.68235,0.68235,0.68235,87100002.0
2006-06-19 07:48:00,0.68231,0.6824,0.6823,0.68239,78900000.0
2006-06-19 07:49:00,0.68235,0.68235,0.68231,0.68235,76599999.0
2006-06-19 07:50:00,0.68239,0.68239,0.68227,0.68235,161400001.0
2006-06-19 07:51:00,0.68233,0.68235,0.68225,0.68233,179299996.0
2006-06-19 07:52:00,0.68235,0.68236,0.68231,0.68232,232199999.0
2006-06-19 07:53:00,0.68233,0.68238,0.68229,0.68238,155500001.0
2006-06-19 07:54:00,0.68233,0.68233,0.68223,0.68231,99999998.0
2006-06-19 07:55:00,0.68232,0.68237,0.68229,0.68237,108399999.0
2006-06-19 07:56:00,0.68232,0.68235,0.68227,0.68235,88700000.0
2006-06-19 07:57:00,0.68233,0.68237,0.6823,0.68232,175900004.0
2006-06-19 07:58:00,0.68233,0.68237,0.68231,0.68234,135999998.0
2006-06-19 07:59:00,0.68243,0.68255,0.68243,0.68255,158799996.0
2006-06-19 08:00:00,0.68249,0.68261,0.68249,0.68253,138800000.0
2006-06-19 08:01:00,0.68253,0.68253,0.68244,0.68245,46200002.0
2006-06-19 08:02:00,0.68242,0.68242,0.68239,0.68239,207499998.0
2006-06-19 08:03:00,0.68243,0.68249,0.68243,0.68248,130799998.0
2006-06-19 08:04:00,0.68244,0.68253,0.68244,0.68253,181299998.0
2006-06-19 08:05:00,0.68254,0.68254,0.6825,0.68253,166200000.0
2006-06-19 08:06:00,0.68255,0.68257,0.68253,0.68257,136199999.0
2006-06-19 08:07:00,0.68251,0.68262,0.6825,0.68256,119800002.0
2006-06-19 08:08:00,0.68256,0.6826,0.6825,0.68259,194899996.0
2006-06-19 08:09:00,0.68256,0.6826,0.68256,0.6826,165499999.0
2006-06-19 08:10:00,0.68257,0.68257,0.68249,0.68254,211700000.0
2006-06-19 08:11:00,0.68254,0.68268,0.68254,0.68264,129399998.0
2006-06-19 08:12:00,0.68267,0.68268,0.68258,0.68268,147700005.0
2006-06-19 08:13:00,0.6827,0.68271,0.68261,0.68263,181699996.0
2006-06-19 08:14:00,0.68266,0.68269,0.6826,0.68261,179599997.0
2006-06-19 08:15:00,0.68261,0.68261,0.68256,0.68257,145300000.0
2006-06-19 08:16:00,0.68259,0.68261,0.68259,0.68261,43300000.0
2006-06-19 08:17:00,0.68265,0.68275,0.68265,0.68272,185799998.0
2006-06-19 08:18:00,0.68277,0.68278,0.68277,0.68278,60000001.0
2006-06-19 08:19:00,0.68273,0.68281,0.68273,0.68278,127800001.0
2006-06-19 08:20:00,0.68285,0.68285,0.68277,0.68277,181300000.0
2006-06-19 08:21:00,0.68277,0.68278,0.68272,0.68272,174100001.0
2006-06-19 08:22:00,0.68279,0.68286,0.68276,0.68277,135899997.0
2006-06-19 08:23:00,0.68282,0.68283,0.68277,0.68277,181299996.0
2006-06-19 08:24:00,0.68276,0.68278,0.68271,0.68272,100700001.0
2006-06-19 08:25:00,0.68271,0.68271,0.68264,0.68267,254900000.0
2006-06-19 08:26:00,0.68268,0.68271,0.68259,0.68271,163000001.0
2006-06-19 08:27:00,0.68274,0.6828,0.68272,0.68274,106900000.0
2006-06-19 08:28:00,0.68279,0.68281,0.68279,0.68281,46100002.0
2006-06-19 08:29:00,0.68278,0.68283,0.68274,0.68276,143799999.0
2006-06-19 08:30:00,0.68276,0.68283,0.68276,0.68283,121099999.0
2006-06-19 08:31:00,0.68282,0.68293,0.68282,0.68282,179799999.0
2006-06-19 08:32:00,0.68276,0.68283,0.68276,0.6828,194900001.0
2006-06-19 08:33:00,0.68282,0.68287,0.68282,0.68283,160999996.0
2006-06-19 08:34:00,0.68281,0.68296,0.68281,0.68295,73500000.0
2006-06-19 08:35:00,0.6829,0.68292,0.68277,0.68277,111500003.0
2006-06-19 08:36:00,0.68277,0.68279,0.68267,0.68267,134299999.0
2006-06-19 08:37:00,0.68267,0.68273,0.68266,0.68273,64700002.0
2006-06-19 08:38:00,0.68273,0.68274,0.68267,0.6827,142000000.0
2006-06-19 08:39:00,0.68265,0.68276,0.68263,0.68263,267100001.0
2006-06-19 08:40:00,0.68267,0.68276,0.68263,0.68276,181400002.0
2006-06-19 08:41:00,0.68279,0.68281,0.68275,0.68277,66399998.0
2006-06-19 08:42:00,0.68272,0.68287,0.68272,0.68287,188200001.0
2006-06-19 08:43:00,0.68285,0.68285,0.68278,0.68278,153400002.0
2006-06-19 08:44:00,0.68285,0.68286,0.68279,0.6828,97500001.0
2006-06-19 08:45:00,0.68281,0.68286,0.68279,0.68279,129900002.0
2006-06-19 08:46:00,0.68277,0.68282,0.68271,0.68278,194900000.0
2006-06-19 08:47:00,0.68278,0.6828,0.68275,0.6828,138900003.0
2006-06-19 08:48:00,0.68277,0.68281,0.68276,0.68281,85000000.0
2006-06-19 08:49:00,0.68283,0.68285,0.68277,0.68283,156999999.0
2006-06-19 08:50:00,0.68281,0.68281,0.68279,0.68279,26300000.0
2006-06-19 08:51:00,0.68274,0.68274,0.68268,0.68268,248699996.0
2006-06-19 08:52:00,0.68265,0.68273,0.68265,0.68273,118299997.0
2006-06-19 08:53:00,0.68268,0.68268,0.68262,0.68264,123300003.0
2006-06-19 08:54:00,0.68263,0.68263,0.68258,0.68258,47099999.0
2006-06-19 08:55:00,0.68262,0.68269,0.68261,0.68265,85299998.0
2006-06-19 08:56:00,0.68267,0.68278,0.68266,0.68278,148899999.0
2006-06-19 08:57:00,0.68279,0.6828,0.68274,0.6828,138199999.0
2006-06-19 08:58:00,0.6828,0.68281,0.6827,0.6827,75700000.0
2006-06-19 08:59:00,0.68269,0.68274,0.68269,0.68271,153799997.0
2006-06-19 09:00:00,0.68278,0.68284,0.68269,0.68273,147499999.0
2006-06-19 09:01:00,0.68273,0.68276,0.68257,0.68257,126100001.0
2006-06-19 09:02:00,0.68256,0.68265,0.68256,0.68265,101200000.0
2006-06-19 09:03:00,0.68268,0.6827,0.68262,0.68262,207999999.0
2006-06-19 09:04:00,0.68265,0.68273,0.68265,0.68271,112400000.0
2006-06-19 09:05:00,0.68273,0.68273,0.68264,0.68265,55899998.0
2006-06-19 09:06:00,0.68262,0.68272,0.68258,0.68266,263300002.0
2006-06-19 09:07:00,0.68267,0.68272,0.68265,0.68265,125600002.0
2006-06-19 09:08:00,0.68266,0.68269,0.68262,0.68265,110200000.0
2006-06-19 09:09:00,0.68268,0.68273,0.68261,0.68267,223699999.0
2006-06-19 09:10:00,0.68274,0.68283,0.68273,0.68283,194100003.0
2006-06-19 09:11:00,0.68283,0.68288,0.6828,0.68282,180300002.0
2006-06-19 09:12:00,0.68278,0.68278,0.68277,0.68277,106099999.0
2006-06-19 09:13:00,0.68284,0.68284,0.68277,0.68277,160599998.0
2006-06-19 09:14:00,0.68279,0.68279,0.68278,0.68278,19900000.0
2006-06-19 09:15:00,0.68279,0.6828,0.68275,0.6828,94299998.0
2006-06-19 09:16:00,0.68279,0.68279,0.6827,0.68273,124199998.0
2006-06-19 09:17:00,0.68267,0.68268,0.68261,0.68263,104399999.0
2006-06-19 09:18:00,0.68267,0.68273,0.68266,0.68268,135500000.0
2006-06-19 09:19:00,0.68267,0.68267,0.68265,0.68265,83000000.0
2006-06-19 09:20:00,0.68266,0.68266,0.68264,0.68264,38300002.0
2006-06-19 09:21:00,0.68262,0.68262,0.6825,0.68257,122100000.0
2006-06-19 09:22:00,0.68251,0.68251,0.68238,0.68247,66800000.0
2006-06-19 09:23:00,0.68246,0.68248,0.68244,0.68246,292899995.0
2006-06-19 09:24:00,0.68246,0.68248,0.68242,0.68244,136300002.0
2006-06-19 09:25:00,0.68247,0.68258,0.68247,0.68258,158900001.0
2006-06-19 09:26:00,0.6826,0.68261,0.6825,0.68252,134200001.0
2006-06-19 09:27:00,0.68256,0.68259,0.68253,0.68253,146699998.0
2006-06-19 09:28:00,0.68251,0.68254,0.68247,0.68247,163499997.0
2006-06-19 09:29:00,0.68249,0.68251,0.68249,0.68251,16700000.0
2006-06-19 09:30:00,0.68257,0.68258,0.68254,0.68254,128799997.0
2006-06-19 09:31:00,0.68251,0.68254,0.68251,0.68252,59900001.0
2006-06-19 09:32:00,0.68244,0.68245,0.68239,0.68245,142000000.0
2006-06-19 09:33:00,0.68246,0.68247,0.6824,0.6824,114600001.0
2006-06-19 09:34:00,0.6824,0.68248,0.6824,0.68246,84100003.0
2006-06-19 09:35:00,0.68249,0.68251,0.68243,0.68251,110500001.0
2006-06-19 09:36:00,0.68247,0.68254,0.68246,0.68246,58300000.0
2006-06-19 09:37:00,0.68253,0.68257,0.68253,0.68253,214800000.0
2006-06-19 09:38:00,0.6826,0.6826,0.68253,0.6826,151700000.0
2006-06-19 09:39:00,0.68256,0.68262,0.68253,0.68257,168300003.0
2006-06-19 09:40:00,0.68258,0.68262,0.68258,0.68262,13700000.0
2006-06-19 09:41:00,0.68266,0.68272,0.68261,0.68271,50400000.0
2006-06-19 09:42:00,0.68278,0.68278,0.68267,0.68272,132000002.0
2006-06-19 09:43:00,0.68268,0.68273,0.68263,0.68273,211800000.0
2006-06-19 09:44:00,0.68266,0.68278,0.68266,0.68278,200399996.0
2006-06-19 09:45:00,0.68278,0.68278,0.68267,0.68267,151599996.0
2006-06-19 09:46:00,0.6827,0.6827,0.68268,0.6827,56500001.0
2006-06-19 09:47:00,0.68273,0.68276,0.68273,0.68275,53600000.0
2006-06-19 09:48:00,0.6827,0.68281,0.6827,0.6828,148799997.0
2006-06-19 09:49:00,0.68282,0.68287,0.68278,0.6828,210399996.0
2006-06-19 09:50:00,0.68281,0.68283,0.68276,0.68282,131300001.0
2006-06-19 09:51:00,0.68282,0.68282,0.68272,0.68273,123500002.0
2006-06-19 09:52:00,0.68278,0.68281,0.68277,0.68277,150100001.0
2006-06-19 09:53:00,0.68277,0.68279,0.68271,0.68272,203199997.0
2006-06-19 09:54:00,0.68265,0.68276,0.68265,0.68276,53400000.0
2006-06-19 09:55:00,0.68275,0.68277,0.68266,0.68277,149999999.0
2006-06-19 09:56:00,0.68273,0.68273,0.68268,0.6827,218900003.0
2006-06-19 09:57:00,0.68275,0.68275,0.68268,0.68273,255800004.0
2006-06-19 09:58:00,0.68276,0.68276,0.6827,0.6827,190199995.0
2006-06-19 09:59:00,0.68271,0.68275,0.6827,0.6827,111200002.0
2006-06-19 10:00:00,0.68268,0.68277,0.68267,0.68277,124100002.0
2006-06-19 10:01:00,0.68273,0.68277,0.68273,0.68277,38200001.0
2006-06-19 10:02:00,0.68271,0.68273,0.68266,0.68269,161600002.0
2006-06-19 10:03:00,0.68273,0.68278,0.68271,0.68272,181499998.0
2006-06-19 10:04:00,0.68275,0.68275,0.6827,0.6827,31500000.0
2006-06-19 10:05:00,0.68267,0.68283,0.68267,0.68283,100600001.0
2006-06-19 10:06:00,0.68278,0.68279,0.68271,0.68275,127399997.0
2006-06-19 10:07:00,0.68274,0.68277,0.6827,0.68271,74099999.0
2006-06-19 10:08:00,0.68273,0.6828,0.68273,0.68275,60400000.0
2006-06-19 10:09:00,0.6827,0.68273,0.68266,0.68271,161700000.0
2006-06-19 10:10:00,0.68273,0.68273,0.68271,0.68271,16700000.0
2006-06-19 10:11:00,0.68267,0.68273,0.68267,0.6827,261799997.0
2006-06-19 10:12:00,0.68268,0.68274,0.68268,0.68271,69799999.0
2006-06-19 10:13:00,0.68271,0.68281,0.6827,0.6828,101000002.0
2006-06-19 10:14:00,0.68284,0.68284,0.68281,0.68281,65600003.0
2006-06-19 10:15:00,0.68288,0.68288,0.68278,0.68285,178199998.0
2006-06-19 10:16:00,0.68287,0.68298,0.68286,0.68295,184300001.0
2006-06-19 10:17:00,0.68295,0.68301,0.68293,0.68301,248399997.0
2006-06-19 10:18:00,0.68295,0.68304,0.68295,0.68297,196599996.0
2006-06-19 10:19:00,0.68297,0.68298,0.68289,0.68298,163799996.0
2006-06-19 10:20:00,0.683,0.68303,0.68298,0.683,168700001.0
2006-06-19 10:21:00,0.6829,0.6829,0.6829,0.6829,38300000.0
2006-06-19 10:22:00,0.68291,0.68302,0.68291,0.683,117600001.0
2006-06-19 10:23:00,0.68298,0.68299,0.68288,0.68289,27100001.0
2006-06-19 10:24:00,0.6829,0.68295,0.6829,0.68295,92999998.0
2006-06-19 10:25:00,0.68297,0.68297,0.6829,0.68293,207899999.0
2006-06-19 10:26:00,0.68293,0.68297,0.68291,0.68291,115300000.0
2006-06-19 10:27:00,0.68292,0.68301,0.6829,0.68294,168899998.0
2006-06-19 10:28:00,0.68291,0.683,0.68291,0.68295,178899998.0
2006-06-19 10:29:00,0.68293,0.68297,0.68289,0.68292,164500003.0
2006-06-19 10:30:00,0.68293,0.68295,0.68291,0.68293,192799999.0
2006-06-19 10:31:00,0.68299,0.68299,0.68298,0.68298,42300000.0
2006-06-19 10:32:00,0.68301,0.68305,0.68298,0.68301,178599999.0
2006-06-19 10:33:00,0.683,0.68304,0.68297,0.68304,133199999.0
2006-06-19 10:34:00,0.68304,0.68304,0.68297,0.68298,150100000.0
2006-06-19 10:35:00,0.68303,0.68305,0.68299,0.68303,207499998.0
2006-06-19 10:36:00,0.68298,0.68298,0.68288,0.68298,135300002.0
2006-06-19 10:37:00,0.68301,0.68301,0.68297,0.68297,121599998.0
2006-06-19 10:38:00,0.68293,0.68299,0.68291,0.68294,154299998.0
2006-06-19 10:39:00,0.68293,0.68293,0.6829,0.68292,87599999.0
2006-06-19 10:40:00,0.68294,0.68298,0.68293,0.68293,121500000.0
2006-06-19 10:41:00,0.68295,0.68298,0.6829,0.68295,186900002.0
2006-06-19 10:42:00,0.68294,0.68295,0.68291,0.68294,146500002.0
2006-06-19 10:43:00,0.68302,0.68309,0.683,0.68301,137400000.0
2006-06-19 10:44:00,0.68298,0.68302,0.68298,0.683,59599999.0
2006-06-19 10:45:00,0.68302,0.68306,0.68296,0.68306,165600000.0
2006-06-19 10:46:00,0.683,0.68304,0.68298,0.68298,165599997.0
2006-06-19 10:47:00,0.68299,0.68301,0.68299,0.68301,4300000.0
2006-06-19 10:48:00,0.68309,0.68309,0.68297,0.68299,190299999.0
2006-06-19 10:49:00,0.68296,0.68303,0.68296,0.68303,138599996.0
2006-06-19 10:50:00,0.683,0.683,0.68292,0.68295,237699998.0
2006-06-19 10:51:00,0.683,0.68303,0.683,0.68303,153200001.0
2006-06-19 10:52:00,0.68296,0.683,0.68295,0.683,194099999.0
2006-06-19 10:53:00,0.68298,0.68302,0.68297,0.68298,121000000.0
2006-06-19 10:54:00,0.68302,0.68303,0.68296,0.68296,62700001.0
2006-06-19 10:55:00,0.68299,0.68312,0.68298,0.68312,198500001.0
2006-06-19 10:56:00,0.68308,0.68308,0.68299,0.68308,146300001.0
2006-06-19 10:57:00,0.68304,0.68312,0.68303,0.68303,129400002.0
2006-06-19 10:58:00,0.6831,0.6831,0.68295,0.68305,235899996.0
2006-06-19 10:59:00,0.68299,0.683,0.68291,0.683,119900001.0
2006-06-19 11:00:00,0.68296,0.68299,0.68295,0.68295,151700004.0
2006-06-19 11:01:00,0.68298,0.68304,0.68292,0.683,146100000.0
2006-06-19 11:02:00,0.683,0.683,0.68298,0.68298,76499998.0
2006-06-19 11:03:00,0.68295,0.68304,0.68295,0.68297,204199999.0
2006-06-19 11:04:00,0.683,0.68312,0.683,0.68312,206699998.0
2006-06-19 11:05:00,0.68308,0.68309,0.68303,0.68307,103799998.0
2006-06-19 11:06:00,0.68309,0.68309,0.68304,0.68309,169500000.0
2006-06-19 11:07:00,0.68305,0.68311,0.68304,0.68304,91700001.0
2006-06-19 11:08:00,0.6831,0.6831,0.68299,0.68299,119800001.0
2006-06-19 11:09:00,0.68297,0.68298,0.68292,0.68295,130599999.0
2006-06-19 11:10:00,0.68295,0.68298,0.68291,0.68291,109200001.0
2006-06-19 11:11:00,0.68297,0.68301,0.68294,0.68294,75300000.0
2006-06-19 11:12:00,0.68296,0.68302,0.68293,0.683,65500000.0
2006-06-19 11:13:00,0.68297,0.68298,0.68296,0.68296,155100002.0
2006-06-19 11:14:00,0.68295,0.68295,0.68283,0.68287,209100000.0
2006-06-19 11:15:00,0.6829,0.6829,0.68283,0.68288,198099998.0
2006-06-19 11:16:00,0.6829,0.6829,0.68283,0.68286,188900002.0
2006-06-19 11:17:00,0.68284,0.68284,0.68274,0.68275,136800000.0
2006-06-19 11:18:00,0.68275,0.68278,0.68272,0.68278,51900002.0
2006-06-19 11:19:00,0.68277,0.68277,0.68267,0.68275,232699998.0
2006-06-19 11:20:00,0.68272,0.68275,0.6827,0.6827,122900003.0
2006-06-19 11:21:00,0.68277,0.68277,0.68273,0.68275,128199995.0
2006-06-19 11:22:00,0.68277,0.68279,0.68269,0.68269,183800001.0
2006-06-19 11:23:00,0.6827,0.6827,0.68265,0.68267,208200000.0
2006-06-19 11:24:00,0.68268,0.68268,0.68254,0.68257,82500000.0
2006-06-19 11:25:00,0.68253,0.68258,0.68253,0.68258,127400002.0
2006-06-19 11:26:00,0.68256,0.68259,0.68255,0.68259,176700001.0
2006-06-19 11:27:00,0.68255,0.68255,0.68249,0.68255,131600002.0
2006-06-19 11:28:00,0.68251,0.68252,0.68247,0.68248,142899998.0
2006-06-19 11:29:00,0.68251,0.68253,0.68247,0.68247,72100000.0
2006-06-19 11:30:00,0.6825,0.6825,0.68242,0.68248,147300001.0
2006-06-19 11:31:00,0.68246,0.68252,0.68246,0.68249,154100001.0
2006-06-19 11:32:00,0.68256,0.68258,0.68253,0.68253,157199998.0
2006-06-19 11:33:00,0.68252,0.68257,0.68249,0.68249,77400000.0
2006-06-19 11:34:00,0.6825,0.68256,0.68248,0.68252,62900000.0
2006-06-19 11:35:00,0.68248,0.68257,0.68248,0.68252,110499998.0
2006-06-19 11:36:00,0.68253,0.68257,0.68246,0.68246,206499998.0
2006-06-19 11:37:00,0.6825,0.6826,0.6825,0.68256,101000001.0
2006-06-19 11:38:00,0.68248,0.6825,0.68248,0.6825,26299999.0
2006-06-19 11:39:00,0.68249,0.68258,0.68248,0.68258,59800000.0
2006-06-19 11:40:00,0.68262,0.68262,0.6826,0.68262,128499997.0
2006-06-19 11:41:00,0.68261,0.68269,0.6826,0.68262,253700001.0
2006-06-19 11:42:00,0.68255,0.68262,0.68255,0.68262,74000000.0
2006-06-19 11:43:00,0.6826,0.68261,0.68254,0.68261,137300000.0
2006-06-19 11:44:00,0.68258,0.68258,0.68252,0.68252,49899998.0
2006-06-19 11:45:00,0.68245,0.68253,0.68245,0.68252,149400004.0
2006-06-19 11:46:00,0.6825,0.6826,0.6825,0.68258,114300002.0
2006-06-19 11:47:00,0.68262,0.68263,0.68258,0.68261,126599998.0
2006-06-19 11:48:00,0.6825,0.68253,0.68246,0.68253,175200000.0
2006-06-19 11:49:00,0.68247,0.68255,0.68238,0.68255,234200004.0
2006-06-19 11:50:00,0.68254,0.68263,0.68252,0.68263,222300001.0
2006-06-19 11:51:00,0.68263,0.68273,0.68258,0.68263,225700000.0
2006-06-19 11:52:00,0.68268,0.68268,0.6826,0.6826,110600001.0
2006-06-19 11:53:00,0.68259,0.68259,0.6825,0.68255,144600003.0
2006-06-19 11:54:00,0.68243,0.68247,0.68241,0.68247,122399998.0
2006-06-19 11:55:00,0.68251,0.68252,0.68244,0.68246,102799998.0
2006-06-19 11:56:00,0.68239,0.68243,0.68229,0.68229,106000002.0
2006-06-19 11:57:00,0.68229,0.68229,0.68218,0.68227,167700003.0
2006-06-19 11:58:00,0.68227,0.68233,0.68226,0.68227,175399996.0
2006-06-19 11:59:00,0.68229,0.68229,0.68219,0.68227,120700001.0
2006-06-19 12:00:00,0.6822,0.68226,0.68217,0.68217,149899999.0
2006-06-19 12:01:00,0.68214,0.68214,0.68195,0.68195,107299999.0
2006-06-19 12:02:00,0.68207,0.68208,0.68195,0.68208,168300001.0
2006-06-19 12:03:00,0.68207,0.68214,0.68206,0.68208,318499998.0
2006-06-19 12:04:00,0.68207,0.68208,0.68198,0.68207,155799997.0
2006-06-19 12:05:00,0.68205,0.68209,0.68204,0.68207,92600000.0
2006-06-19 12:06:00,0.68206,0.68207,0.68203,0.68205,127600000.0
2006-06-19 12:07:00,0.68204,0.68204,0.68197,0.68199,184299997.0
2006-06-19 12:08:00,0.68204,0.68211,0.68197,0.68211,147699996.0
2006-06-19 12:09:00,0.68211,0.68211,0.68199,0.68202,293299997.0
2006-06-19 12:10:00,0.68207,0.68207,0.682,0.68205,134799998.0
2006-06-19 12:11:00,0.68203,0.68205,0.682,0.68205,165799998.0
2006-06-19 12:12:00,0.68202,0.68206,0.68201,0.68202,94100000.0
2006-06-19 12:13:00,0.68201,0.68202,0.68201,0.68201,145099999.0
2006-06-19 12:14:00,0.68207,0.6821,0.68205,0.68207,124500004.0
2006-06-19 12:15:00,0.68203,0.68205,0.682,0.682,17600000.0
2006-06-19 12:16:00,0.68205,0.68211,0.68202,0.68211,168200001.0
2006-06-19 12:17:00,0.68207,0.6821,0.68202,0.68206,85500000.0
2006-06-19 12:18:00,0.68207,0.68216,0.68207,0.68215,126399997.0
2006-06-19 12:19:00,0.6822,0.6822,0.68213,0.68213,88400001.0
2006-06-19 12:20:00,0.68211,0.68212,0.68211,0.68212,64300000.0
2006-06-19 12:21:00,0.68208,0.68211,0.68205,0.68207,213300006.0
2006-06-19 12:22:00,0.68206,0.68209,0.68206,0.68209,91600000.0
2006-06-19 12:23:00,0.68208,0.68209,0.68204,0.68209,252600000.0
2006-06-19 12:24:00,0.68209,0.68209,0.68205,0.68209,165099998.0
2006-06-19 12:25:00,0.68209,0.68209,0.68205,0.68207,75900003.0
2006-06-19 12:26:00,0.68202,0.68205,0.682,0.68205,43700000.0
2006-06-19 12:27:00,0.68208,0.68211,0.68205,0.6821,298200002.0
2006-06-19 12:28:00,0.6821,0.6821,0.68204,0.68204,95800003.0
2006-06-19 12:29:00,0.68201,0.68209,0.68201,0.68209,118999998.0
2006-06-19 12:30:00,0.68205,0.68211,0.68205,0.68207,106699999.0
2006-06-19 12:31:00,0.68208,0.6822,0.68208,0.68213,167299999.0
2006-06-19 12:32:00,0.68212,0.68215,0.6821,0.6821,113400000.0
2006-06-19 12:33:00,0.68212,0.68219,0.68212,0.68215,268700001.0
2006-06-19 12:34:00,0.68212,0.68215,0.68212,0.68215,50399999.0
2006-06-19 12:35:00,0.68221,0.68221,0.68212,0.68212,49000000.0
2006-06-19 12:36:00,0.68212,0.68219,0.68211,0.68217,197799997.0
2006-06-19 12:37:00,0.68212,0.68212,0.68207,0.68207,95099998.0
2006-06-19 12:38:00,0.68205,0.68215,0.68205,0.68215,220700004.0
2006-06-19 12:39:00,0.68221,0.68222,0.68212,0.68222,59400001.0
2006-06-19 12:40:00,0.68216,0.68217,0.6821,0.6821,106800003.0
2006-06-19 12:41:00,0.68209,0.68209,0.68204,0.68204,134699998.0
2006-06-19 12:42:00,0.68204,0.6821,0.68201,0.6821,160199998.0
2006-06-19 12:43:00,0.68205,0.68205,0.68199,0.68205,113400000.0
2006-06-19 12:44:00,0.682,0.68202,0.68194,0.68194,145199996.0
2006-06-19 12:45:00,0.68197,0.68197,0.68191,0.68191,138100001.0
2006-06-19 12:46:00,0.68195,0.68197,0.6819,0.6819,115499999.0
2006-06-19 12:47:00,0.6819,0.68201,0.6819,0.68199,148600002.0
2006-06-19 12:48:00,0.68199,0.68207,0.68195,0.68207,104399999.0
2006-06-19 12:49:00,0.68216,0.68216,0.68209,0.6821,124299999.0
2006-06-19 12:50:00,0.68211,0.68211,0.68202,0.68202,160300003.0
2006-06-19 12:51:00,0.68203,0.6821,0.68202,0.68202,179800003.0
2006-06-19 12:52:00,0.68202,0.68205,0.68199,0.68202,90300002.0
2006-06-19 12:53:00,0.68202,0.68202,0.68193,0.68202,138399999.0
2006-06-19 12:54:00,0.682,0.68202,0.68194,0.68198,147800000.0
2006-06-19 12:55:00,0.68199,0.68199,0.68198,0.68198,37500000.0
2006-06-19 12:56:00,0.682,0.68204,0.68199,0.682,128300000.0
2006-06-19 12:57:00,0.68207,0.68207,0.68205,0.68205,8200000.0
2006-06-19 12:58:00,0.68205,0.68212,0.68205,0.68206,116199996.0
2006-06-19 12:59:00,0.68207,0.68218,0.68207,0.6821,251300004.0
2006-06-19 13:00:00,0.68217,0.68229,0.68217,0.6822,187399997.0
2006-06-19 13:01:00,0.68222,0.68222,0.6822,0.6822,190899995.0
2006-06-19 13:02:00,0.68221,0.68221,0.68214,0.6822,105799998.0
2006-06-19 13:03:00,0.68217,0.68225,0.68215,0.68219,118499997.0
2006-06-19 13:04:00,0.68221,0.68222,0.68217,0.68221,230300001.0
2006-06-19 13:05:00,0.6822,0.6822,0.68217,0.68217,60799998.0
2006-06-19 13:06:00,0.6822,0.68225,0.68215,0.68219,230100002.0
2006-06-19 13:07:00,0.68217,0.68217,0.68209,0.6821,137999997.0
2006-06-19 13:08:00,0.68215,0.6822,0.68214,0.68214,104200000.0
2006-06-19 13:09:00,0.68213,0.68213,0.68202,0.68205,138300001.0
2006-06-19 13:10:00,0.68195,0.68198,0.6819,0.68198,158100000.0
2006-06-19 13:11:00,0.68201,0.68201,0.6819,0.6819,119499996.0
2006-06-19 13:12:00,0.68197,0.68198,0.68197,0.68198,49000000.0
2006-06-19 13:13:00,0.68197,0.68202,0.68193,0.68193,126199998.0
2006-06-19 13:14:00,0.68193,0.68199,0.68193,0.68195,69400000.0
2006-06-19 13:15:00,0.68191,0.68202,0.68191,0.68202,76600000.0
2006-06-19 13:16:00,0.68201,0.68207,0.68201,0.68203,153500003.0
2006-06-19 13:17:00,0.68204,0.68204,0.68185,0.6819,357699999.0
2006-06-19 13:18:00,0.68184,0.68187,0.68182,0.68183,179899997.0
2006-06-19 13:19:00,0.68176,0.68179,0.68163,0.68176,189000000.0
2006-06-19 13:20:00,0.68173,0.68187,0.68173,0.68182,216400001.0
2006-06-19 13:21:00,0.68181,0.68188,0.68176,0.68184,75000000.0
2006-06-19 13:22:00,0.68175,0.68175,0.68168,0.68171,178299997.0
2006-06-19 13:23:00,0.68176,0.68176,0.68169,0.68174,116299998.0
2006-06-19 13:24:00,0.68171,0.68177,0.68169,0.68177,143599996.0
2006-06-19 13:25:00,0.68173,0.68173,0.68165,0.68168,136899997.0
2006-06-19 13:26:00,0.68174,0.68176,0.68168,0.68176,98400000.0
2006-06-19 13:27:00,0.68172,0.68178,0.68171,0.68178,162900002.0
2006-06-19 13:28:00,0.68173,0.68177,0.68169,0.68169,59600000.0
2006-06-19 13:29:00,0.68166,0.68175,0.68164,0.68171,224400001.0
2006-06-19 13:30:00,0.68168,0.68168,0.68162,0.68166,167499996.0
2006-06-19 13:31:00,0.68164,0.68164,0.68153,0.68158,161299994.0
2006-06-19 13:32:00,0.68146,0.68146,0.68115,0.68115,72700001.0
2006-06-19 13:33:00,0.68118,0.68136,0.68112,0.68136,230899995.0
2006-06-19 13:34:00,0.68145,0.68149,0.68139,0.68139,206099998.0
2006-06-19 13:35:00,0.68138,0.68138,0.68129,0.6813,157199998.0
2006-06-19 13:36:00,0.68136,0.68136,0.68126,0.68134,208000003.0
2006-06-19 13:37:00,0.68136,0.68139,0.68131,0.68139,104200002.0
2006-06-19 13:38:00,0.68143,0.68143,0.68132,0.68141,213499998.0
2006-06-19 13:39:00,0.68139,0.68147,0.68139,0.68142,67700000.0
2006-06-19 13:40:00,0.68151,0.68153,0.68146,0.68153,77300001.0
2006-06-19 13:41:00,0.68146,0.68148,0.6814,0.6814,106099999.0
2006-06-19 13:42:00,0.68144,0.68144,0.68137,0.68141,173399998.0
2006-06-19 13:43:00,0.68139,0.68145,0.68139,0.68141,157799998.0
2006-06-19 13:44:00,0.68144,0.68145,0.6814,0.68142,127500000.0
2006-06-19 13:45:00,0.68143,0.68148,0.68143,0.68143,191200000.0
2006-06-19 13:46:00,0.68142,0.68145,0.68141,0.68143,187399997.0
2006-06-19 13:47:00,0.68145,0.68148,0.68142,0.68145,197700000.0
2006-06-19 13:48:00,0.68143,0.68143,0.68133,0.68141,159000002.0
2006-06-19 13:49:00,0.68143,0.68143,0.68135,0.68141,37599999.0
2006-06-19 13:50:00,0.6814,0.68149,0.6814,0.68149,229700002.0
2006-06-19 13:51:00,0.68148,0.68154,0.68144,0.6815,229499997.0
2006-06-19 13:52:00,0.68148,0.68154,0.68147,0.68147,69799999.0
2006-06-19 13:53:00,0.68154,0.68156,0.68146,0.6815,144400001.0
2006-06-19 13:54:00,0.68151,0.68155,0.68149,0.68149,126600002.0
2006-06-19 13:55:00,0.68147,0.68158,0.68147,0.68154,63200000.0
2006-06-19 13:56:00,0.68153,0.68164,0.68153,0.6816,137899999.0
2006-06-19 13:57:00,0.68156,0.68162,0.68156,0.6816,148499999.0
2006-06-19 13:58:00,0.68164,0.68166,0.68164,0.68166,132599998.0
2006-06-19 13:59:00,0.68163,0.68163,0.68161,0.68161,56799999.0
2006-06-19 14:00:00,0.68157,0.68162,0.68153,0.68162,111300001.0
2006-06-19 14:01:00,0.68155,0.68157,0.68151,0.68153,104600000.0
2006-06-19 14:02:00,0.6816,0.68163,0.68156,0.68163,159500000.0
2006-06-19 14:03:00,0.68162,0.68168,0.68159,0.68162,147500001.0
2006-06-19 14:04:00,0.6816,0.6816,0.68157,0.6816,141600002.0
2006-06-19 14:05:00,0.68155,0.6816,0.68155,0.68158,66499999.0
2006-06-19 14:06:00,0.68163,0.68165,0.68158,0.68161,203400002.0
2006-06-19 14:07:00,0.68154,0.68156,0.68144,0.6815,183200000.0
2006-06-19 14:08:00,0.68155,0.68155,0.68143,0.68149,137499999.0
2006-06-19 14:09:00,0.68146,0.68146,0.6814,0.68146,91700001.0
2006-06-19 14:10:00,0.6815,0.68155,0.68145,0.68155,150000001.0
2006-06-19 14:11:00,0.6815,0.68155,0.68145,0.6815,173300000.0
2006-06-19 14:12:00,0.68149,0.68155,0.68149,0.68153,135700001.0
2006-06-19 14:13:00,0.68154,0.68154,0.68146,0.6815,159599999.0
2006-06-19 14:14:00,0.68144,0.68164,0.68144,0.68158,87100001.0
2006-06-19 14:15:00,0.68156,0.68158,0.68153,0.68157,92900000.0
2006-06-19 14:16:00,0.68158,0.68158,0.68154,0.68154,114800002.0
2006-06-19 14:17:00,0.68152,0.68157,0.68152,0.68152,183099999.0
2006-06-19 14:18:00,0.68157,0.6816,0.68151,0.68156,103700001.0
2006-06-19 14:19:00,0.68152,0.68155,0.68152,0.68155,39800001.0
2006-06-19 14:20:00,0.6816,0.68165,0.68155,0.68165,58300001.0
2006-06-19 14:21:00,0.68158,0.68164,0.68156,0.6816,139300004.0
2006-06-19 14:22:00,0.68154,0.68154,0.68149,0.68152,66100002.0
2006-06-19 14:23:00,0.68146,0.6815,0.68146,0.68147,170100000.0
2006-06-19 14:24:00,0.68145,0.68155,0.68145,0.68152,167100000.0
2006-06-19 14:25:00,0.68155,0.68158,0.68149,0.68149,226099999.0
2006-06-19 14:26:00,0.6815,0.68152,0.68144,0.68148,108399999.0
2006-06-19 14:27:00,0.6815,0.6815,0.68139,0.68146,174400002.0
2006-06-19 14:28:00,0.68153,0.68157,0.68153,0.68157,35400000.0
2006-06-19 14:29:00,0.68159,0.68166,0.68156,0.68165,162600000.0
2006-06-19 14:30:00,0.6816,0.68165,0.68157,0.68157,120400003.0
2006-06-19 14:31:00,0.68157,0.68168,0.68157,0.68166,123799997.0
2006-06-19 14:32:00,0.68167,0.68171,0.68164,0.68171,148200002.0
2006-06-19 14:33:00,0.68171,0.68179,0.68171,0.68173,78400000.0
2006-06-19 14:34:00,0.6818,0.68194,0.6818,0.6819,172000000.0
2006-06-19 14:35:00,0.68197,0.68208,0.68197,0.682,104500001.0
2006-06-19 14:36:00,0.68202,0.68205,0.682,0.68201,159899998.0
2006-06-19 14:37:00,0.68201,0.68201,0.6819,0.6819,107900001.0
2006-06-19 14:38:00,0.68194,0.68194,0.68188,0.68192,101299999.0
2006-06-19 14:39:00,0.68191,0.68196,0.6819,0.68192,169000002.0
2006-06-19 14:40:00,0.68193,0.68202,0.68188,0.68198,128399998.0
2006-06-19 14:41:00,0.68202,0.68206,0.68202,0.68203,93100001.0
2006-06-19 14:42:00,0.68207,0.68207,0.68206,0.68206,44600000.0
2006-06-19 14:43:00,0.68215,0.68215,0.68207,0.68212,153599997.0
2006-06-19 14:44:00,0.68214,0.68214,0.68208,0.68208,132899996.0
2006-06-19 14:45:00,0.68209,0.68212,0.68203,0.68203,220099999.0
2006-06-19 14:46:00,0.68205,0.68205,0.68198,0.68203,128299997.0
2006-06-19 14:47:00,0.682,0.682,0.68199,0.68199,18300000.0
2006-06-19 14:48:00,0.682,0.68203,0.68195,0.68196,88600000.0
2006-06-19 14:49:00,0.682,0.68202,0.68192,0.68192,141800000.0
2006-06-19 14:50:00,0.68196,0.68202,0.68196,0.68202,27100001.0
2006-06-19 14:51:00,0.68201,0.68209,0.68201,0.68206,84100000.0
2006-06-19 14:52:00,0.68202,0.68205,0.682,0.68201,143600000.0
2006-06-19 14:53:00,0.68202,0.68205,0.682,0.68205,209500003.0
2006-06-19 14:54:00,0.68201,0.68202,0.68199,0.68199,79000000.0
2006-06-19 14:55:00,0.68201,0.68203,0.68196,0.68203,248400004.0
2006-06-19 14:56:00,0.68199,0.68199,0.6819,0.6819,142500001.0
2006-06-19 14:57:00,0.68193,0.68201,0.68193,0.68193,99300001.0
2006-06-19 14:58:00,0.68197,0.68205,0.68197,0.682,181299997.0
2006-06-19 14:59:00,0.68197,0.68208,0.68197,0.68208,113800001.0
2006-06-19 15:00:00,0.68208,0.68212,0.68197,0.682,155999998.0
2006-06-19 15:01:00,0.68203,0.68203,0.68196,0.68201,84000001.0
2006-06-19 15:02:00,0.68199,0.68202,0.68189,0.68192,238899995.0
2006-06-19 15:03:00,0.6819,0.68195,0.68187,0.6819,177799998.0
2006-06-19 15:04:00,0.68186,0.68186,0.68175,0.68181,197200001.0
2006-06-19 15:05:00,0.68179,0.68185,0.68176,0.68179,95699999.0
2006-06-19 15:06:00,0.68177,0.68183,0.68175,0.6818,123399998.0
2006-06-19 15:07:00,0.68185,0.68188,0.68182,0.68182,149900002.0
2006-06-19 15:08:00,0.68181,0.68193,0.68181,0.68192,165599999.0
2006-06-19 15:09:00,0.68199,0.68201,0.68192,0.68192,114300004.0
2006-06-19 15:10:00,0.68197,0.68204,0.68197,0.682,54700000.0
2006-06-19 15:11:00,0.68207,0.6821,0.68202,0.68208,95599998.0
2006-06-19 15:12:00,0.68204,0.6821,0.68204,0.6821,171200004.0
2006-06-19 15:13:00,0.68209,0.6821,0.68203,0.68203,146400001.0
2006-06-19 15:14:00,0.68201,0.68202,0.68197,0.68197,84499999.0
2006-06-19 15:15:00,0.68196,0.682,0.68195,0.68197,161800001.0
2006-06-19 15:16:00,0.682,0.68207,0.68199,0.68202,110500004.0
2006-06-19 15:17:00,0.68199,0.68201,0.68196,0.682,185100001.0
2006-06-19 15:18:00,0.68195,0.68203,0.68195,0.68201,96000000.0
2006-06-19 15:19:00,0.68197,0.68207,0.68197,0.68207,121800000.0
2006-06-19 15:20:00,0.6821,0.6821,0.68202,0.68206,205600001.0
2006-06-19 15:21:00,0.68205,0.6821,0.68204,0.6821,90900001.0
2006-06-19 15:22:00,0.68209,0.68214,0.68209,0.68212,144400005.0
2006-06-19 15:23:00,0.68202,0.68211,0.68202,0.68209,143600004.0
2006-06-19 15:24:00,0.68208,0.6821,0.68207,0.6821,117499999.0
2006-06-19 15:25:00,0.68208,0.68211,0.68204,0.68204,145399998.0
2006-06-19 15:26:00,0.68212,0.68213,0.68205,0.68213,157699995.0
2006-06-19 15:27:00,0.68212,0.68215,0.6821,0.68213,57400000.0
2006-06-19 15:28:00,0.68217,0.68219,0.68212,0.68212,112400000.0
2006-06-19 15:29:00,0.68219,0.68226,0.68219,0.68221,118999997.0
2006-06-19 15:30:00,0.6822,0.68234,0.6822,0.68234,78899999.0
2006-06-19 15:31:00,0.68234,0.68236,0.6823,0.68233,142500000.0
2006-06-19 15:32:00,0.68228,0.68228,0.68218,0.68225,246300004.0
2006-06-19 15:33:00,0.68227,0.68233,0.68227,0.68231,78800002.0
2006-06-19 15:34:00,0.68231,0.6824,0.68227,0.68238,233900000.0
2006-06-19 15:35:00,0.68245,0.6825,0.68243,0.6825,151700000.0
2006-06-19 15:36:00,0.68248,0.68251,0.68245,0.68246,197999994.0
2006-06-19 15:37:00,0.68242,0.68249,0.68236,0.68236,186799999.0
2006-06-19 15:38:00,0.68242,0.68243,0.68242,0.68243,12800000.0
2006-06-19 15:39:00,0.68243,0.68243,0.68239,0.68239,92699997.0
2006-06-19 15:40:00,0.68241,0.68241,0.68232,0.68232,38299999.0
2006-06-19 15:41:00,0.68228,0.68237,0.68227,0.6823,145399999.0
2006-06-19 15:42:00,0.68239,0.68247,0.68239,0.68247,156200001.0
2006-06-19 15:43:00,0.68237,0.68242,0.68236,0.68239,118499998.0
2006-06-19 15:44:00,0.68238,0.68242,0.68232,0.68232,152100001.0
2006-06-19 15:45:00,0.68239,0.68249,0.68239,0.68245,117200000.0
2006-06-19 15:46:00,0.68244,0.68244,0.68241,0.68244,111000000.0
2006-06-19 15:47:00,0.68244,0.68247,0.68237,0.68237,196400001.0
2006-06-19 15:48:00,0.68239,0.68246,0.68239,0.68242,98000000.0
2006-06-19 15:49:00,0.6824,0.68248,0.6824,0.68242,177199999.0
2006-06-19 15:50:00,0.68242,0.68246,0.68239,0.68239,82800001.0
2006-06-19 15:51:00,0.68241,0.68243,0.68237,0.68237,214699997.0
2006-06-19 15:52:00,0.68234,0.68235,0.68228,0.68228,94099996.0
2006-06-19 15:53:00,0.68227,0.68231,0.68225,0.68229,81700002.0
2006-06-19 15:54:00,0.68229,0.68229,0.68222,0.68222,107800000.0
2006-06-19 15:55:00,0.6822,0.6822,0.68217,0.68217,158299999.0
2006-06-19 15:56:00,0.68221,0.68228,0.68218,0.68219,148500000.0
2006-06-19 15:57:00,0.68218,0.68224,0.68214,0.68219,93199998.0
2006-06-19 15:58:00,0.68217,0.68226,0.68217,0.68225,123899999.0
2006-06-19 15:59:00,0.68226,0.68227,0.68215,0.68217,179199997.0
2006-06-19 16:00:00,0.68216,0.68225,0.68215,0.68221,172800000.0
2006-06-19 16:01:00,0.68227,0.68234,0.68226,0.68227,178800001.0
2006-06-19 16:02:00,0.68235,0.68243,0.68235,0.68243,61400002.0
2006-06-19 16:03:00,0.68251,0.68259,0.68251,0.68258,77400000.0
2006-06-19 16:04:00,0.68256,0.68256,0.68245,0.68256,90900001.0
2006-06-19 16:05:00,0.68254,0.68263,0.68254,0.68257,228200003.0
2006-06-19 16:06:00,0.6826,0.68263,0.6826,0.68263,44700001.0
2006-06-19 16:07:00,0.68262,0.68271,0.68262,0.68266,140099996.0
2006-06-19 16:08:00,0.68262,0.68265,0.68258,0.68263,151699999.0
2006-06-19 16:09:00,0.68276,0.68284,0.68276,0.68284,84000000.0
2006-06-19 16:10:00,0.68285,0.68288,0.68274,0.68274,295399998.0
2006-06-19 16:11:00,0.6827,0.68281,0.6827,0.68279,104100000.0
2006-06-19 16:12:00,0.68273,0.68281,0.6827,0.68281,172999997.0
2006-06-19 16:13:00,0.6828,0.6828,0.68273,0.68275,86199999.0
2006-06-19 16:14:00,0.68275,0.68275,0.68267,0.68267,59700001.0
2006-06-19 16:15:00,0.68267,0.68271,0.68259,0.68259,107000003.0
2006-06-19 16:16:00,0.6826,0.68268,0.6826,0.68262,169800003.0
2006-06-19 16:17:00,0.6826,0.68271,0.6826,0.68266,84299998.0
2006-06-19 16:18:00,0.6827,0.6827,0.6827,0.6827,8300000.0
2006-06-19 16:19:00,0.68272,0.68285,0.68272,0.68285,197600001.0
2006-06-19 16:20:00,0.68285,0.68293,0.68283,0.68293,188500001.0
2006-06-19 16:21:00,0.6829,0.68291,0.68284,0.68284,75099999.0
2006-06-19 16:22:00,0.68286,0.683,0.68286,0.683,115800003.0
2006-06-19 16:23:00,0.68308,0.68308,0.68302,0.68308,103299998.0
2006-06-19 16:24:00,0.68308,0.68308,0.683,0.68306,237499999.0
2006-06-19 16:25:00,0.68308,0.68315,0.68302,0.68312,224199999.0
2006-06-19 16:26:00,0.68308,0.68312,0.68299,0.683,125299999.0
2006-06-19 16:27:00,0.68301,0.68309,0.68301,0.68307,246000001.0
2006-06-19 16:28:00,0.68308,0.68308,0.68295,0.68299,130100002.0
2006-06-19 16:29:00,0.68307,0.68317,0.68307,0.68317,69799998.0
2006-06-19 16:30:00,0.68313,0.68322,0.68305,0.68311,300600003.0
2006-06-19 16:31:00,0.68308,0.68312,0.68301,0.68301,148199996.0
2006-06-19 16:32:00,0.68296,0.68301,0.68295,0.68301,90100001.0
2006-06-19 16:33:00,0.68297,0.68302,0.68293,0.68299,245100002.0
2006-06-19 16:34:00,0.68297,0.68297,0.68287,0.68287,84699997.0
2006-06-19 16:35:00,0.68288,0.68288,0.6828,0.68287,95499997.0
2006-06-19 16:36:00,0.68286,0.68292,0.68284,0.68284,67600001.0
2006-06-19 16:37:00,0.68279,0.68279,0.68272,0.68272,170299999.0
2006-06-19 16:38:00,0.68275,0.68278,0.6827,0.68275,184399997.0
2006-06-19 16:39:00,0.68276,0.68276,0.68275,0.68276,17000000.0
2006-06-19 16:40:00,0.6827,0.68271,0.68268,0.68271,146899998.0
2006-06-19 16:41:00,0.6827,0.68277,0.6827,0.68273,195700003.0
2006-06-19 16:42:00,0.68269,0.68271,0.68266,0.68267,88699998.0
2006-06-19 16:43:00,0.68265,0.68273,0.68265,0.68273,142999998.0
2006-06-19 16:44:00,0.6827,0.6828,0.68269,0.6828,207699998.0
2006-06-19 16:45:00,0.68273,0.68273,0.6827,0.68273,172100001.0
2006-06-19 16:46:00,0.68276,0.68284,0.68275,0.68284,165300001.0
2006-06-19 16:47:00,0.68286,0.68296,0.68286,0.68296,151100001.0
2006-06-19 16:48:00,0.68302,0.68302,0.68292,0.68292,119000003.0
2006-06-19 16:49:00,0.68297,0.683,0.68292,0.68292,133599999.0
2006-06-19 16:50:00,0.68297,0.68305,0.68297,0.68301,142899996.0
2006-06-19 16:51:00,0.68304,0.68304,0.68298,0.68302,114099998.0
2006-06-19 16:52:00,0.68302,0.68302,0.68292,0.68297,116500001.0
2006-06-19 16:53:00,0.683,0.68303,0.68299,0.68301,118999997.0
2006-06-19 16:54:00,0.683,0.68302,0.68296,0.68296,90699999.0
2006-06-19 16:55:00,0.68302,0.68303,0.683,0.68301,88799999.0
2006-06-19 16:56:00,0.68296,0.68302,0.68296,0.68298,102900002.0
2006-06-19 16:57:00,0.68298,0.68298,0.68289,0.68297,193700001.0
2006-06-19 16:58:00,0.68293,0.68295,0.6829,0.68295,139700002.0
2006-06-19 16:59:00,0.68295,0.68305,0.68295,0.68302,140399998.0
2006-06-19 17:00:00,0.68296,0.683,0.68296,0.683,98100001.0
2006-06-19 17:01:00,0.68297,0.68303,0.68292,0.68302,193499996.0
2006-06-19 17:02:00,0.68307,0.68313,0.68307,0.6831,154300001.0
2006-06-19 17:03:00,0.683,0.68303,0.68295,0.68296,147700003.0
2006-06-19 17:04:00,0.68303,0.68314,0.68303,0.6831,77300001.0
2006-06-19 17:05:00,0.68312,0.68328,0.68312,0.68328,166999998.0
2006-06-19 17:06:00,0.68326,0.68332,0.68324,0.68332,225700002.0
2006-06-19 17:07:00,0.68333,0.68337,0.68327,0.68327,177900002.0
2006-06-19 17:08:00,0.6833,0.68342,0.6833,0.68342,84499998.0
2006-06-19 17:09:00,0.68341,0.68345,0.68335,0.68335,170299994.0
2006-06-19 17:10:00,0.68337,0.6834,0.6833,0.6834,170399995.0
2006-06-19 17:11:00,0.68339,0.68342,0.68335,0.68342,87200002.0
2006-06-19 17:12:00,0.68342,0.68342,0.68333,0.68339,168699999.0
2006-06-19 17:13:00,0.68341,0.68346,0.68332,0.68342,83500002.0
2006-06-19 17:14:00,0.6834,0.68341,0.68334,0.6834,134300003.0
2006-06-19 17:15:00,0.68338,0.68338,0.68332,0.68333,121200001.0
2006-06-19 17:16:00,0.68336,0.68339,0.68332,0.68337,159500004.0
2006-06-19 17:17:00,0.68335,0.6834,0.68335,0.68337,79200002.0
2006-06-19 17:18:00,0.68336,0.68336,0.68335,0.68336,141299999.0
2006-06-19 17:19:00,0.68337,0.68343,0.68335,0.68335,165300001.0
2006-06-19 17:20:00,0.6834,0.6834,0.68333,0.68333,76599998.0
2006-06-19 17:21:00,0.68335,0.6834,0.68331,0.68331,203300004.0
2006-06-19 17:22:00,0.68338,0.68341,0.68338,0.68338,123900003.0
2006-06-19 17:23:00,0.6834,0.6835,0.6834,0.6834,165300003.0
2006-06-19 17:24:00,0.68343,0.68343,0.6833,0.68333,173800001.0
2006-06-19 17:25:00,0.6833,0.68337,0.6833,0.68331,140499998.0
2006-06-19 17:26:00,0.68333,0.68337,0.68327,0.68327,171600001.0
2006-06-19 17:27:00,0.68333,0.68337,0.68332,0.68332,205700000.0
2006-06-19 17:28:00,0.68337,0.68343,0.68337,0.68343,63499999.0
2006-06-19 17:29:00,0.68344,0.68344,0.68338,0.68344,187500002.0
2006-06-19 17:30:00,0.68346,0.68347,0.68341,0.68342,122399999.0
2006-06-19 17:31:00,0.68348,0.6835,0.68348,0.6835,8400000.0
2006-06-19 17:32:00,0.68356,0.68357,0.68348,0.68348,89999999.0
2006-06-19 17:33:00,0.6835,0.68351,0.68337,0.68337,191999997.0
2006-06-19 17:34:00,0.68346,0.68346,0.68342,0.68342,174400001.0
2006-06-19 17:35:00,0.68344,0.68344,0.68338,0.68344,204300000.0
2006-06-19 17:36:00,0.68347,0.68349,0.68337,0.68342,234200001.0
2006-06-19 17:37:00,0.68338,0.68342,0.68335,0.68338,136100003.0
2006-06-19 17:38:00,0.68338,0.68345,0.68335,0.68335,112099999.0
2006-06-19 17:39:00,0.68335,0.68336,0.68331,0.68332,195600003.0
2006-06-19 17:40:00,0.6833,0.68336,0.6833,0.68336,87100000.0
2006-06-19 17:41:00,0.68329,0.68341,0.68326,0.68341,153900000.0
2006-06-19 17:42:00,0.68338,0.68338,0.68326,0.68326,156099999.0
2006-06-19 17:43:00,0.68329,0.68334,0.68323,0.68326,64700000.0
2006-06-19 17:44:00,0.68328,0.68341,0.68328,0.68341,146300002.0
2006-06-19 17:45:00,0.68338,0.68338,0.6833,0.6833,250200003.0
2006-06-19 17:46:00,0.68332,0.68336,0.68332,0.68333,81500000.0
2006-06-19 17:47:00,0.6833,0.68332,0.68326,0.6833,91500000.0
2006-06-19 17:48:00,0.68332,0.68335,0.68327,0.68333,318500001.0
2006-06-19 17:49:00,0.68333,0.68337,0.68328,0.68334,157900000.0
2006-06-19 17:50:00,0.68324,0.68325,0.68322,0.68322,51000000.0
2006-06-19 17:51:00,0.68324,0.68324,0.68314,0.6832,187099997.0
2006-06-19 17:52:00,0.68319,0.68326,0.68319,0.68321,198899997.0
2006-06-19 17:53:00,0.68327,0.68336,0.68327,0.68333,98500000.0
2006-06-19 17:54:00,0.68337,0.68342,0.68332,0.68342,142900001.0
2006-06-19 17:55:00,0.68338,0.68338,0.68329,0.68335,82899998.0
2006-06-19 17:56:00,0.68339,0.68344,0.68329,0.68343,261199999.0
2006-06-19 17:57:00,0.68341,0.68341,0.68331,0.68338,85399998.0
2006-06-19 17:58:00,0.68338,0.68338,0.68331,0.68332,85100000.0
2006-06-19 17:59:00,0.68335,0.68335,0.6833,0.68332,168999999.0
2006-06-19 18:00:00,0.6833,0.68341,0.68325,0.68341,148500001.0
2006-06-19 18:01:00,0.68345,0.68345,0.68325,0.68327,1246800003.0
2006-06-19 18:02:00,0.68319,0.68325,0.68315,0.68315,1530400000.0
2006-06-19 18:03:00,0.68317,0.68323,0.6831,0.68319,1548800009.0
2006-06-19 18:04:00,0.68319,0.68327,0.68316,0.68322,706700006.0
2006-06-19 18:05:00,0.68318,0.68325,0.68316,0.68322,1344899994.0
2006-06-19 18:06:00,0.68322,0.68325,0.68318,0.68319,1586799995.0
2006-06-19 18:07:00,0.6831,0.6832,0.6831,0.6832,968600008.0
2006-06-19 18:08:00,0.6833,0.6833,0.6832,0.6832,968600008.0
2006-06-19 18:09:00,0.68321,0.68324,0.68315,0.68318,968600008.0
2006-06-19 18:10:00,0.6832,0.68325,0.68315,0.68316,893299997.0
2006-06-19 18:11:00,0.68315,0.68323,0.68315,0.68323,1109299995.0
2006-06-19 18:12:00,0.6832,0.68322,0.68315,0.68315,940000004.0
2006-06-19 18:13:00,0.68317,0.68325,0.68317,0.68322,838799995.0
2006-06-19 18:14:00,0.68323,0.68336,0.68323,0.6833,1364399997.0
2006-06-19 18:16:00,0.68324,0.68326,0.68317,0.68321,1249000005.0
2006-06-19 18:17:00,0.68319,0.68324,0.68314,0.68322,641199998.0
2006-06-19 18:18:00,0.68324,0.68334,0.68323,0.68326,735400004.0
2006-06-19 18:19:00,0.68324,0.68326,0.68315,0.68322,638899997.0
2006-06-19 18:20:00,0.68325,0.68328,0.68322,0.68328,695000001.0
2006-06-19 18:21:00,0.68328,0.68344,0.68327,0.68333,1024299991.0
2006-06-19 18:22:00,0.68333,0.68333,0.68327,0.6833,1049299993.0
2006-06-19 18:23:00,0.68331,0.68337,0.68329,0.68334,1396200000.0
2006-06-19 18:24:00,0.68325,0.68336,0.68325,0.68331,965399998.0
2006-06-19 18:25:00,0.68332,0.68337,0.6833,0.68332,790099993.0
2006-06-19 18:26:00,0.68334,0.68338,0.68327,0.68334,1126000006.0
2006-06-19 18:27:00,0.68334,0.68334,0.68327,0.68328,679099999.0
2006-06-19 18:28:00,0.68328,0.68333,0.68325,0.68333,651300007.0
2006-06-19 18:29:00,0.68329,0.68332,0.68323,0.68329,756099994.0
2006-06-19 18:30:00,0.68327,0.68331,0.6832,0.68331,700099995.0
2006-06-19 18:31:00,0.6833,0.68332,0.68324,0.68328,459700001.0
2006-06-19 18:32:00,0.68332,0.68344,0.6833,0.6833,681200002.0
2006-06-19 18:33:00,0.68335,0.68349,0.68333,0.68346,796700001.0
2006-06-19 18:34:00,0.68345,0.6835,0.68338,0.68348,1107600004.0
2006-06-19 18:35:00,0.68349,0.68349,0.68344,0.68347,442400009.0
2006-06-19 18:36:00,0.68345,0.6835,0.68345,0.6835,182300001.0
2006-06-19 18:37:00,0.68348,0.6835,0.68345,0.6835,275899996.0
2006-06-19 18:38:00,0.68348,0.6835,0.68347,0.68347,284699997.0
2006-06-19 18:39:00,0.6835,0.6835,0.68347,0.68348,498799992.0
2006-06-19 18:40:00,0.6835,0.6835,0.68345,0.68347,454599995.0
2006-06-19 18:41:00,0.68347,0.68352,0.68345,0.6835,653599995.0
2006-06-19 18:42:00,0.68348,0.68352,0.68344,0.6835,359200005.0
2006-06-19 18:43:00,0.68347,0.68351,0.68346,0.68351,350899999.0
2006-06-19 18:44:00,0.68355,0.68365,0.68352,0.68352,626400001.0
2006-06-19 18:45:00,0.68353,0.68359,0.68346,0.68346,535999999.0
2006-06-19 18:46:00,0.68351,0.68351,0.68345,0.68349,219900001.0
2006-06-19 18:47:00,0.68352,0.68352,0.68348,0.6835,313199993.0
2006-06-19 18:48:00,0.68346,0.68346,0.68332,0.68337,366700004.0
2006-06-19 18:49:00,0.68331,0.68344,0.68331,0.6834,104600001.0
2006-06-19 18:50:00,0.68338,0.68343,0.68338,0.68343,129499999.0
2006-06-19 18:51:00,0.68343,0.68343,0.68338,0.6834,417600005.0
2006-06-19 18:52:00,0.68341,0.68341,0.68332,0.68335,309000002.0
2006-06-19 18:53:00,0.68334,0.68336,0.68325,0.68326,619099998.0
2006-06-19 18:54:00,0.68336,0.68346,0.68336,0.68344,274200000.0
2006-06-19 18:55:00,0.68343,0.68352,0.68343,0.68343,699400007.0
2006-06-19 18:56:00,0.68344,0.68351,0.68343,0.68343,351200001.0
2006-06-19 18:57:00,0.68347,0.68353,0.68347,0.68351,489399999.0
2006-06-19 18:58:00,0.68351,0.68359,0.68351,0.68357,1070700006.0
2006-06-19 18:59:00,0.68358,0.68373,0.68358,0.68364,785399990.0
2006-06-19 19:00:00,0.68361,0.68377,0.68357,0.68362,595800004.0
2006-06-19 19:01:00,0.68362,0.68365,0.68357,0.68365,134499999.0
2006-06-19 19:02:00,0.68364,0.68372,0.68361,0.68372,367000000.0
2006-06-19 19:03:00,0.68373,0.68382,0.68372,0.68373,435600003.0
2006-06-19 19:04:00,0.68375,0.68378,0.68372,0.68375,286399996.0
2006-06-19 19:05:00,0.68372,0.68377,0.6837,0.68377,403300007.0
2006-06-19 19:06:00,0.68372,0.6838,0.68371,0.68372,593499997.0
2006-06-19 19:07:00,0.68379,0.68381,0.68373,0.68373,401899999.0
2006-06-19 19:08:00,0.68378,0.68382,0.68371,0.68371,996099993.0
2006-06-19 19:09:00,0.68368,0.68378,0.68366,0.68376,510699997.0
2006-06-19 19:10:00,0.68377,0.68377,0.68366,0.6837,472099998.0
2006-06-19 19:11:00,0.68367,0.68375,0.68364,0.68375,186599997.0
2006-06-19 19:12:00,0.68375,0.68375,0.6837,0.6837,244200005.0
2006-06-19 19:13:00,0.6837,0.68378,0.6837,0.68374,328300001.0
2006-06-19 19:14:00,0.68374,0.68378,0.68371,0.68373,312299998.0
2006-06-19 19:15:00,0.6837,0.68371,0.68362,0.68366,587500001.0
2006-06-19 19:16:00,0.68371,0.68374,0.6837,0.68374,152400000.0
2006-06-19 19:17:00,0.68375,0.68377,0.68371,0.68375,440999995.0
2006-06-19 19:18:00,0.68373,0.68375,0.68371,0.68374,383700005.0
2006-06-19 19:19:00,0.6837,0.68372,0.68368,0.6837,577899999.0
2006-06-19 19:20:00,0.68367,0.6837,0.68365,0.68365,203699998.0
2006-06-19 19:21:00,0.68367,0.6837,0.68365,0.68368,348199998.0
2006-06-19 19:22:00,0.6837,0.68374,0.68368,0.6837,452700000.0
2006-06-19 19:23:00,0.68367,0.68372,0.68364,0.68366,298499996.0
2006-06-19 19:24:00,0.68364,0.68364,0.6836,0.6836,290100007.0
2006-06-19 19:25:00,0.68357,0.68362,0.68351,0.68362,128100001.0
2006-06-19 19:26:00,0.68362,0.68362,0.68357,0.68357,537000005.0
2006-06-19 19:27:00,0.68357,0.6836,0.68355,0.6836,690199999.0
2006-06-19 19:28:00,0.68357,0.68363,0.68357,0.68363,294399996.0
2006-06-19 19:29:00,0.68362,0.68367,0.68361,0.68365,507399993.0
2006-06-19 19:30:00,0.68363,0.68369,0.68361,0.68367,546000004.0
2006-06-19 19:31:00,0.68367,0.68373,0.68364,0.68366,834699988.0
2006-06-19 19:32:00,0.68367,0.68372,0.68365,0.68372,329699997.0
2006-06-19 19:33:00,0.68368,0.68368,0.68363,0.68364,215200000.0
2006-06-19 19:34:00,0.68364,0.68368,0.68364,0.68368,467499999.0
2006-06-19 19:35:00,0.68368,0.68369,0.68361,0.68365,551000001.0
2006-06-19 19:36:00,0.68373,0.68377,0.68367,0.68368,574299996.0
2006-06-19 19:37:00,0.68365,0.68368,0.68362,0.68365,359100000.0
2006-06-19 19:38:00,0.68365,0.68368,0.68362,0.68362,155199998.0
2006-06-19 19:39:00,0.68362,0.68365,0.6836,0.6836,1081499996.0
2006-06-19 19:40:00,0.68362,0.68368,0.68362,0.68362,542600000.0
2006-06-19 19:41:00,0.68362,0.68365,0.6836,0.68363,660999996.0
2006-06-19 19:42:00,0.68364,0.68368,0.68361,0.68368,273200001.0
2006-06-19 19:43:00,0.6837,0.6837,0.6837,0.6837,128999997.0
2006-06-19 19:44:00,0.68367,0.6837,0.68363,0.68363,272599996.0
2006-06-19 19:45:00,0.68366,0.6837,0.68365,0.68367,292099995.0
2006-06-19 19:46:00,0.68369,0.68369,0.68362,0.68362,155599998.0
2006-06-19 19:47:00,0.6836,0.68362,0.68357,0.68362,87699999.0
2006-06-19 19:48:00,0.68362,0.68362,0.6836,0.6836,171399997.0
2006-06-19 19:49:00,0.68357,0.6836,0.68355,0.6836,340499999.0
2006-06-19 19:50:00,0.6836,0.68362,0.68357,0.6836,253299998.0
2006-06-19 19:51:00,0.6836,0.68362,0.68355,0.6836,297700004.0
2006-06-19 19:52:00,0.6836,0.68362,0.6836,0.6836,251000002.0
2006-06-19 19:53:00,0.6836,0.68363,0.6836,0.6836,171599998.0
2006-06-19 19:54:00,0.68357,0.68357,0.68342,0.68342,140500000.0
2006-06-19 19:55:00,0.68341,0.68348,0.68341,0.68348,156400002.0
2006-06-19 19:56:00,0.68346,0.68346,0.68339,0.6834,111900001.0
2006-06-19 19:57:00,0.6834,0.6834,0.68335,0.68338,584699997.0
2006-06-19 19:58:00,0.68339,0.68346,0.68339,0.68342,337700001.0
2006-06-19 19:59:00,0.68342,0.68342,0.68338,0.68338,416400001.0
2006-06-19 20:00:00,0.68343,0.68343,0.6834,0.68342,127500001.0
2006-06-19 20:01:00,0.68342,0.68343,0.6834,0.68342,306999998.0
2006-06-19 20:02:00,0.68342,0.68342,0.68337,0.68337,169600002.0
2006-06-19 20:03:00,0.68339,0.6834,0.68334,0.6834,195000002.0
2006-06-19 20:04:00,0.68339,0.68339,0.68336,0.68339,175299999.0
2006-06-19 20:05:00,0.6834,0.6834,0.68338,0.6834,215599996.0
2006-06-19 20:06:00,0.68339,0.68343,0.68337,0.68337,149199998.0
2006-06-19 20:07:00,0.68333,0.68338,0.68333,0.68333,185399998.0
2006-06-19 20:08:00,0.68337,0.68341,0.68334,0.6834,342000003.0
2006-06-19 20:09:00,0.68336,0.68338,0.68329,0.68338,252499999.0
2006-06-19 20:10:00,0.68338,0.68341,0.68335,0.68339,206699998.0
2006-06-19 20:11:00,0.68338,0.68344,0.68338,0.68344,195100001.0
2006-06-19 20:12:00,0.68344,0.68346,0.68334,0.6834,1032699995.0
2006-06-19 20:13:00,0.68338,0.6834,0.68332,0.68338,481099992.0
2006-06-19 20:14:00,0.68342,0.68345,0.68341,0.68343,443099998.0
2006-06-19 20:15:00,0.68343,0.68343,0.68333,0.68339,782699997.0
2006-06-19 20:16:00,0.68348,0.68349,0.68342,0.68348,358600001.0
2006-06-19 20:17:00,0.68348,0.6835,0.68345,0.68348,84700002.0
2006-06-19 20:18:00,0.6835,0.6835,0.68347,0.68347,368200002.0
2006-06-19 20:19:00,0.68348,0.6835,0.68345,0.68345,642199999.0
2006-06-19 20:20:00,0.68348,0.6835,0.68345,0.68348,554700000.0
2006-06-19 20:21:00,0.68348,0.68349,0.68344,0.68349,85299999.0
2006-06-19 20:22:00,0.68348,0.6835,0.68345,0.6835,165299997.0
2006-06-19 20:23:00,0.6835,0.68352,0.6835,0.6835,537399997.0
2006-06-19 20:24:00,0.68345,0.6835,0.68345,0.68345,325499997.0
2006-06-19 20:25:00,0.68345,0.6835,0.68345,0.68348,400400002.0
2006-06-19 20:26:00,0.68348,0.68352,0.68345,0.6835,1010000003.0
2006-06-19 20:27:00,0.68348,0.68352,0.68348,0.6835,395200002.0
2006-06-19 20:28:00,0.68353,0.68353,0.68347,0.6835,393599998.0
2006-06-19 20:29:00,0.68352,0.68352,0.68345,0.68347,679799995.0
2006-06-19 20:30:00,0.68348,0.68352,0.68345,0.6835,1831300011.0
2006-06-19 20:31:00,0.68352,0.68358,0.68346,0.68346,1032199994.0
2006-06-19 20:32:00,0.6835,0.68362,0.68349,0.68356,1465700006.0
2006-06-19 20:33:00,0.68355,0.68362,0.68355,0.68355,283500006.0
2006-06-19 20:34:00,0.68353,0.68361,0.68353,0.68356,284500000.0
2006-06-19 20:35:00,0.6836,0.68364,0.68356,0.68364,320299998.0
2006-06-19 20:36:00,0.68363,0.68363,0.68356,0.68357,484100000.0
2006-06-19 20:37:00,0.68357,0.6836,0.68355,0.68358,938899989.0
2006-06-19 20:38:00,0.68356,0.68366,0.68356,0.6836,952500001.0
2006-06-19 20:39:00,0.68361,0.68367,0.68361,0.68361,481299990.0
2006-06-19 20:40:00,0.6836,0.68367,0.6836,0.68362,365799997.0
2006-06-19 20:41:00,0.68361,0.68368,0.68356,0.6836,399899997.0
2006-06-19 20:42:00,0.68364,0.68371,0.68364,0.68366,180100003.0
2006-06-19 20:43:00,0.68367,0.68375,0.68365,0.68365,550000001.0
2006-06-19 20:44:00,0.68371,0.68375,0.68369,0.68372,916500005.0
2006-06-19 20:45:00,0.68367,0.68372,0.68363,0.68363,319700000.0
2006-06-19 20:46:00,0.68366,0.68366,0.68355,0.6836,200399998.0
2006-06-19 20:47:00,0.68361,0.68366,0.68359,0.68362,614999999.0
2006-06-19 20:48:00,0.68358,0.68367,0.68356,0.68357,637099998.0
2006-06-19 20:49:00,0.68357,0.6836,0.68355,0.6836,240000003.0
2006-06-19 20:50:00,0.6836,0.6836,0.68352,0.68358,1317499995.0
2006-06-19 20:51:00,0.68355,0.6836,0.68355,0.68357,513899995.0
2006-06-19 20:52:00,0.68357,0.68359,0.68347,0.68347,519200000.0
2006-06-19 20:53:00,0.68348,0.68351,0.6834,0.6834,915300004.0
2006-06-19 20:54:00,0.68346,0.6835,0.68339,0.6835,803999990.0
2006-06-19 20:55:00,0.6835,0.6835,0.68345,0.68348,483399997.0
2006-06-19 20:56:00,0.68348,0.6835,0.6834,0.68345,1274699997.0
2006-06-19 20:57:00,0.68345,0.68347,0.68339,0.68341,1077799993.0
2006-06-19 20:58:00,0.68343,0.68358,0.68343,0.68354,804299996.0
2006-06-19 20:59:00,0.68355,0.68355,0.68344,0.68345,1559900004.0
2006-06-19 21:00:00,0.68348,0.68352,0.68345,0.6835,1636300000.0
2006-06-19 21:01:00,0.6835,0.68352,0.68345,0.6835,1093600003.0
2006-06-19 21:02:00,0.68348,0.68348,0.6834,0.68345,484200003.0
2006-06-19 21:03:00,0.68347,0.68351,0.68342,0.68347,836400002.0
2006-06-19 21:04:00,0.68347,0.68347,0.68334,0.68334,501799994.0
2006-06-19 21:05:00,0.68329,0.68334,0.68323,0.68328,722200004.0
2006-06-19 21:06:00,0.68327,0.68327,0.68318,0.6832,677500001.0
2006-06-19 21:07:00,0.6832,0.68325,0.6832,0.68322,176300000.0
2006-06-19 21:08:00,0.68323,0.68328,0.68319,0.68319,157999998.0
2006-06-19 21:09:00,0.68325,0.68328,0.68322,0.68325,387099996.0
2006-06-19 21:10:00,0.68327,0.68336,0.68327,0.68331,106800001.0
2006-06-19 21:11:00,0.6833,0.6833,0.6833,0.6833,249299998.0
2006-06-19 21:12:00,0.68325,0.68325,0.68322,0.68324,70999999.0
2006-06-19 21:13:00,0.68324,0.68324,0.68317,0.68317,340799996.0
2006-06-19 21:14:00,0.6832,0.68322,0.68315,0.68318,579499995.0
2006-06-19 21:15:00,0.6832,0.6832,0.68315,0.6832,457100002.0
2006-06-19 21:16:00,0.68318,0.68322,0.68315,0.68322,417800002.0
2006-06-19 21:17:00,0.68322,0.68323,0.68318,0.68323,272400001.0
2006-06-19 21:18:00,0.6832,0.68325,0.6832,0.68325,77000001.0
2006-06-19 21:19:00,0.68323,0.68323,0.68316,0.68319,418099997.0
2006-06-19 21:20:00,0.68324,0.6833,0.68322,0.68327,1228800002.0
2006-06-19 21:21:00,0.68331,0.68337,0.6833,0.6833,308299997.0
2006-06-19 21:22:00,0.68336,0.68344,0.68334,0.68334,643500001.0
2006-06-19 21:23:00,0.68332,0.68335,0.68331,0.68333,68600001.0
2006-06-19 21:24:00,0.68328,0.68328,0.68315,0.68315,189900002.0
2006-06-19 21:25:00,0.68315,0.68323,0.68313,0.68317,244100002.0
2006-06-19 21:26:00,0.68318,0.68318,0.68309,0.68309,72099998.0
2006-06-19 21:27:00,0.68311,0.68319,0.6831,0.68319,174000001.0
2006-06-19 21:28:00,0.6832,0.68322,0.68315,0.68318,261900000.0
2006-06-19 21:29:00,0.68318,0.68318,0.68317,0.68317,105500002.0
2006-06-19 21:30:00,0.68315,0.68318,0.68312,0.68318,123800001.0
2006-06-19 21:31:00,0.68318,0.6832,0.68315,0.68318,220600003.0
2006-06-19 21:32:00,0.68318,0.68322,0.68317,0.6832,644699997.0
2006-06-19 21:33:00,0.68321,0.68327,0.68319,0.68319,483199996.0
2006-06-19 21:34:00,0.68322,0.68325,0.68319,0.68319,548299996.0
2006-06-19 21:35:00,0.6832,0.6832,0.68315,0.68318,123899999.0
2006-06-19 21:36:00,0.68316,0.68316,0.68307,0.68307,93499998.0
2006-06-19 21:37:00,0.6831,0.68315,0.6831,0.68315,394400003.0
2006-06-19 21:38:00,0.68312,0.68316,0.68307,0.68311,84599998.0
2006-06-19 21:39:00,0.68305,0.68312,0.68305,0.68312,93600001.0
2006-06-19 21:40:00,0.68308,0.68315,0.68308,0.68308,242200000.0
2006-06-19 21:41:00,0.68313,0.68329,0.68313,0.68329,100600001.0
2006-06-19 21:42:00,0.68325,0.68325,0.68322,0.68325,212099999.0
2006-06-19 21:43:00,0.68322,0.68328,0.6832,0.68323,297399995.0
2006-06-19 21:44:00,0.68323,0.68325,0.6832,0.68321,373699998.0
2006-06-19 21:45:00,0.68321,0.68323,0.68321,0.68321,117199999.0
2006-06-19 21:46:00,0.68319,0.68322,0.68312,0.68316,427499996.0
2006-06-19 21:47:00,0.68314,0.68314,0.68302,0.68302,261699999.0
2006-06-19 21:48:00,0.68302,0.68307,0.68301,0.68307,114099999.0
2006-06-19 21:49:00,0.68308,0.68315,0.68302,0.68302,231200001.0
2006-06-19 21:50:00,0.68305,0.68317,0.68303,0.68304,105499999.0
2006-06-19 21:51:00,0.68298,0.68298,0.6829,0.68293,221299999.0
2006-06-19 21:52:00,0.68291,0.68298,0.68291,0.68293,142299996.0
2006-06-19 21:53:00,0.683,0.6831,0.683,0.68308,84700000.0
2006-06-19 21:54:00,0.68305,0.68308,0.68304,0.68304,332500003.0
2006-06-19 21:55:00,0.683,0.68303,0.68295,0.68295,157700001.0
2006-06-19 21:56:00,0.683,0.68306,0.683,0.68304,230400001.0
2006-06-19 21:57:00,0.68308,0.68312,0.68303,0.68304,320000002.0
2006-06-19 21:58:00,0.68303,0.68305,0.68302,0.68302,81500001.0
2006-06-19 21:59:00,0.683,0.68302,0.68295,0.68302,362300006.0
2006-06-19 22:00:00,0.68301,0.68304,0.68299,0.68303,237400004.0
2006-06-19 22:01:00,0.68305,0.6831,0.68299,0.68305,331299997.0
2006-06-19 22:02:00,0.68307,0.68321,0.68307,0.68314,413200004.0
2006-06-19 22:03:00,0.68313,0.68316,0.68307,0.68316,440900001.0
2006-06-19 22:04:00,0.68319,0.68324,0.68315,0.6832,261899998.0
2006-06-19 22:05:00,0.68316,0.68324,0.68316,0.68319,128599999.0
2006-06-19 22:06:00,0.68321,0.68324,0.68319,0.68319,138100002.0
2006-06-19 22:07:00,0.68315,0.68323,0.68315,0.68323,134600000.0
2006-06-19 22:08:00,0.68322,0.68325,0.6832,0.6832,333000001.0
2006-06-19 22:09:00,0.68322,0.68325,0.68322,0.68325,147899996.0
2006-06-19 22:10:00,0.68322,0.68328,0.6832,0.68323,200699999.0
2006-06-19 22:11:00,0.68325,0.68325,0.68322,0.68322,127399999.0
2006-06-19 22:12:00,0.68323,0.68325,0.6832,0.68322,392700003.0
2006-06-19 22:13:00,0.68322,0.68322,0.68322,0.68322,146300000.0
2006-06-19 22:14:00,0.68326,0.68327,0.68324,0.68325,185400000.0
2006-06-19 22:15:00,0.68327,0.68332,0.68324,0.68327,568099996.0
2006-06-19 22:16:00,0.68326,0.68328,0.68321,0.68323,549899999.0
2006-06-19 22:17:00,0.68327,0.68328,0.68327,0.68328,39799999.0
2006-06-19 22:18:00,0.68329,0.68329,0.68327,0.68327,56799999.0
2006-06-19 22:19:00,0.68327,0.68331,0.68327,0.68331,116100002.0
2006-06-19 22:20:00,0.68332,0.68332,0.68325,0.68325,81500002.0
2006-06-19 22:21:00,0.68323,0.68327,0.68322,0.68327,271499999.0
2006-06-19 22:22:00,0.68325,0.68328,0.6832,0.6832,304499999.0
2006-06-19 22:23:00,0.68318,0.68328,0.68318,0.68319,540999997.0
2006-06-19 22:24:00,0.6832,0.68328,0.68319,0.68326,290199997.0
2006-06-19 22:25:00,0.68325,0.68331,0.68325,0.68326,236800003.0
2006-06-19 22:26:00,0.68323,0.68328,0.68323,0.68323,392999995.0
2006-06-19 22:27:00,0.68323,0.68327,0.68321,0.68325,218200005.0
2006-06-19 22:28:00,0.68322,0.68325,0.6832,0.6832,179300001.0
2006-06-19 22:29:00,0.68325,0.68325,0.68319,0.6832,372299997.0
2006-06-19 22:30:00,0.68319,0.68322,0.68318,0.68318,80500001.0
2006-06-19 22:31:00,0.68319,0.68322,0.68317,0.6832,86100000.0
2006-06-19 22:32:00,0.68323,0.68323,0.68318,0.6832,319000004.0
2006-06-19 22:33:00,0.68318,0.68321,0.68315,0.68315,113099996.0
2006-06-19 22:34:00,0.68313,0.68315,0.68306,0.68306,283699998.0
2006-06-19 22:35:00,0.68303,0.68307,0.68295,0.68307,237799998.0
2006-06-19 22:36:00,0.68312,0.68315,0.68308,0.6831,161600003.0
2006-06-19 22:37:00,0.6831,0.6831,0.68305,0.68305,235400002.0
2006-06-19 22:38:00,0.68307,0.68307,0.68302,0.68307,161900002.0
2006-06-19 22:39:00,0.68307,0.68308,0.68305,0.68307,228500000.0
2006-06-19 22:40:00,0.68304,0.68306,0.683,0.68304,510400001.0
2006-06-19 22:41:00,0.68305,0.6831,0.68305,0.6831,317200006.0
2006-06-19 22:42:00,0.68302,0.68306,0.683,0.683,294800000.0
2006-06-19 22:43:00,0.68302,0.68302,0.68302,0.68302,46199998.0
2006-06-19 22:44:00,0.68305,0.68305,0.68302,0.68305,96500001.0
2006-06-19 22:45:00,0.68306,0.68306,0.68291,0.68299,118100001.0
2006-06-19 22:46:00,0.68299,0.683,0.68296,0.68296,126999998.0
2006-06-19 22:47:00,0.68298,0.68298,0.6829,0.6829,148599998.0
2006-06-19 22:48:00,0.6829,0.68299,0.68287,0.68287,426399997.0
2006-06-19 22:49:00,0.68296,0.68296,0.68283,0.68285,104099998.0
2006-06-19 22:50:00,0.68295,0.683,0.68294,0.68298,152200002.0
2006-06-19 22:51:00,0.68293,0.68293,0.6829,0.68293,113500000.0
2006-06-19 22:52:00,0.68295,0.68295,0.68291,0.68291,182399999.0
2006-06-19 22:53:00,0.68293,0.68305,0.68293,0.68298,125699996.0
2006-06-19 22:54:00,0.68298,0.68303,0.68298,0.68298,184600004.0
2006-06-19 22:55:00,0.68298,0.68298,0.68295,0.68295,153899995.0
2006-06-19 22:56:00,0.68294,0.68294,0.68291,0.68294,106200001.0
2006-06-19 22:57:00,0.6829,0.68294,0.6829,0.68292,240399996.0
2006-06-19 22:58:00,0.68288,0.68288,0.68267,0.68267,352499998.0
2006-06-19 22:59:00,0.68265,0.68268,0.68253,0.68253,307599999.0
2006-06-19 23:00:00,0.6824,0.68273,0.6824,0.68267,148800002.0
2006-06-19 23:01:00,0.68308,0.68312,0.68282,0.68303,231099999.0
2006-06-19 23:02:00,0.6829,0.68308,0.68287,0.68298,66200000.0
2006-06-19 23:03:00,0.68293,0.68317,0.68289,0.68311,117600000.0
2006-06-19 23:04:00,0.6829,0.68322,0.6829,0.68312,113200002.0
2006-06-19 23:05:00,0.68305,0.68317,0.68293,0.68303,193799997.0
2006-06-19 23:06:00,0.68302,0.68324,0.68298,0.6831,123699999.0
2006-06-19 23:07:00,0.68299,0.68325,0.68295,0.68295,194500002.0
2006-06-19 23:08:00,0.68317,0.68329,0.68283,0.68315,130199998.0
2006-06-19 23:09:00,0.6832,0.68325,0.68295,0.68305,213000001.0
2006-06-19 23:10:00,0.68291,0.68331,0.68291,0.68327,70900000.0
2006-06-19 23:11:00,0.68321,0.68334,0.68306,0.68314,186199997.0
2006-06-19 23:12:00,0.68298,0.68331,0.68298,0.6833,144000000.0
2006-06-19 23:13:00,0.68318,0.68335,0.68305,0.68316,245400002.0
2006-06-19 23:14:00,0.68288,0.68307,0.68275,0.68289,200700004.0
2006-06-19 23:15:00,0.68296,0.68315,0.68288,0.68288,259500008.0
2006-06-19 23:16:00,0.68275,0.68313,0.68275,0.68311,108599997.0
2006-06-19 23:17:00,0.68307,0.68309,0.68285,0.68303,174199994.0
2006-06-19 23:18:00,0.68261,0.68315,0.68261,0.68315,312300007.0
2006-06-19 23:19:00,0.68295,0.68329,0.68281,0.68329,173099995.0
2006-06-19 23:20:00,0.68298,0.68319,0.68293,0.68319,126799996.0
2006-06-19 23:21:00,0.6832,0.6832,0.68286,0.68301,293499997.0
2006-06-19 23:22:00,0.68298,0.68317,0.68283,0.68312,249000003.0
2006-06-19 23:23:00,0.68315,0.68327,0.68302,0.68321,199600005.0
2006-06-19 23:24:00,0.68302,0.6834,0.68301,0.68309,163800003.0
2006-06-19 23:25:00,0.68315,0.68331,0.6831,0.68321,104399998.0
2006-06-19 23:26:00,0.68287,0.68319,0.68287,0.68315,211700000.0
2006-06-19 23:27:00,0.6833,0.6833,0.68304,0.6831,138599996.0
2006-06-19 23:28:00,0.683,0.68324,0.683,0.6831,105200001.0
2006-06-19 23:29:00,0.68301,0.68322,0.68283,0.68313,183099999.0
2006-06-19 23:30:00,0.68283,0.68325,0.68283,0.68306,187499999.0
2006-06-19 23:31:00,0.68272,0.68287,0.68272,0.68287,112800001.0
2006-06-19 23:32:00,0.68294,0.68298,0.68293,0.68298,72800000.0
2006-06-19 23:33:00,0.68303,0.68303,0.68295,0.683,78600001.0
2006-06-19 23:34:00,0.683,0.683,0.68295,0.68297,119899998.0
2006-06-19 23:35:00,0.683,0.68305,0.68298,0.68305,139799999.0
2006-06-19 23:36:00,0.68302,0.68302,0.683,0.683,21600000.0
2006-06-19 23:37:00,0.68305,0.68305,0.683,0.68302,96500002.0
2006-06-19 23:38:00,0.683,0.68308,0.683,0.68302,57400000.0
2006-06-19 23:39:00,0.68305,0.68308,0.68302,0.68305,113400001.0
2006-06-19 23:40:00,0.68305,0.68305,0.68303,0.68303,4700000.0
2006-06-19 23:41:00,0.68307,0.68307,0.68305,0.68305,100799999.0
2006-06-19 23:42:00,0.68305,0.6831,0.68302,0.68308,98199999.0
2006-06-19 23:43:00,0.68312,0.68312,0.68304,0.68306,25000000.0
2006-06-19 23:44:00,0.68309,0.68309,0.68303,0.68305,62700000.0
2006-06-19 23:45:00,0.68305,0.68307,0.68305,0.68307,13800000.0
2006-06-19 23:46:00,0.68305,0.68305,0.68305,0.68305,35099998.0
2006-06-19 23:47:00,0.68305,0.68305,0.68303,0.68303,35100001.0
2006-06-19 23:48:00,0.68305,0.6831,0.68305,0.68306,72099997.0
2006-06-19 23:49:00,0.68305,0.68308,0.68305,0.68308,91900002.0
2006-06-19 23:50:00,0.68305,0.68313,0.68305,0.6831,109199997.0
2006-06-19 23:51:00,0.683,0.68307,0.683,0.683,129900003.0
2006-06-19 23:52:00,0.68298,0.68305,0.68298,0.68305,65400002.0
2006-06-19 23:53:00,0.68302,0.68308,0.68302,0.68302,197100001.0
2006-06-19 23:54:00,0.68305,0.68305,0.68295,0.68295,123200001.0
2006-06-19 23:55:00,0.68298,0.68298,0.68287,0.68287,154099994.0
2006-06-19 23:56:00,0.6829,0.683,0.68287,0.683,237299997.0
2006-06-19 23:57:00,0.68304,0.68309,0.68299,0.68306,62300001.0
2006-06-19 23:58:00,0.6831,0.6831,0.6828,0.6828,56000001.0
2006-06-19 23:59:00,0.68306,0.68309,0.68306,0.68309,89500002.0
2006-06-20 00:00:00,0.68307,0.68311,0.68304,0.68305,165399999.0
2006-06-20 00:01:00,0.68308,0.68312,0.68305,0.68312,72800000.0
2006-06-20 00:02:00,0.68314,0.68314,0.68311,0.68311,43700000.0
2006-06-20 00:03:00,0.68315,0.68315,0.68315,0.68315,7200000.0
2006-06-20 00:04:00,0.68305,0.68305,0.68282,0.68282,29700000.0
2006-06-20 00:05:00,0.68282,0.6831,0.68282,0.6831,123600000.0
2006-06-20 00:06:00,0.68313,0.68315,0.6831,0.6831,160600001.0
2006-06-20 00:07:00,0.68306,0.68317,0.68305,0.6831,103999999.0
2006-06-20 00:08:00,0.68312,0.68315,0.68308,0.6831,198600001.0
2006-06-20 00:09:00,0.68315,0.68315,0.68312,0.68312,137099998.0
2006-06-20 00:10:00,0.68315,0.68315,0.6831,0.6831,143000001.0
2006-06-20 00:11:00,0.68315,0.68315,0.68308,0.68308,51400002.0
2006-06-20 00:12:00,0.6831,0.6831,0.6831,0.6831,12700000.0
2006-06-20 00:13:00,0.68313,0.68319,0.68313,0.68319,20400000.0
2006-06-20 00:14:00,0.68318,0.68318,0.68312,0.68316,120899997.0
2006-06-20 00:15:00,0.68323,0.68323,0.68317,0.6832,134100003.0
2006-06-20 00:16:00,0.68317,0.6832,0.68315,0.6832,110999997.0
2006-06-20 00:17:00,0.68323,0.68323,0.68318,0.68318,28100000.0
2006-06-20 00:18:00,0.68319,0.68328,0.68319,0.68328,120200001.0
2006-06-20 00:19:00,0.68328,0.68331,0.68322,0.68331,91800001.0
2006-06-20 00:20:00,0.68327,0.6833,0.68327,0.6833,69499999.0
2006-06-20 00:21:00,0.6833,0.6833,0.68327,0.68327,33600000.0
2006-06-20 00:22:00,0.68327,0.68333,0.68325,0.68333,79900000.0
2006-06-20 00:23:00,0.6833,0.6833,0.68328,0.68328,20000000.0
2006-06-20 00:24:00,0.6833,0.6833,0.68325,0.68327,136799996.0
2006-06-20 00:25:00,0.68328,0.68332,0.68328,0.68328,71000001.0
2006-06-20 00:26:00,0.68335,0.68335,0.68332,0.68335,139799998.0
2006-06-20 00:27:00,0.68337,0.68337,0.68325,0.68332,25400000.0
2006-06-20 00:28:00,0.68334,0.68334,0.68329,0.68329,140599996.0
2006-06-20 00:29:00,0.68328,0.68328,0.68321,0.68321,194700000.0
2006-06-20 00:30:00,0.68329,0.68329,0.68322,0.68328,174199997.0
2006-06-20 00:31:00,0.68329,0.68336,0.68325,0.68336,116300000.0
2006-06-20 00:32:00,0.68335,0.68337,0.68332,0.68337,131600003.0
2006-06-20 00:33:00,0.6833,0.68335,0.6833,0.68335,117299999.0
2006-06-20 00:34:00,0.6833,0.68336,0.6833,0.68335,119199999.0
2006-06-20 00:35:00,0.6833,0.68337,0.6833,0.68337,108899999.0
2006-06-20 00:36:00,0.68332,0.68332,0.68325,0.68326,36600001.0
2006-06-20 00:37:00,0.6833,0.6833,0.68327,0.68327,1600000.0
2006-06-20 00:38:00,0.68327,0.68327,0.68327,0.68327,55800002.0
2006-06-20 00:39:00,0.68325,0.6833,0.68325,0.6833,37400001.0
2006-06-20 00:40:00,0.68327,0.68332,0.68324,0.68327,169099999.0
2006-06-20 00:41:00,0.68325,0.68332,0.68325,0.6833,219099997.0
2006-06-20 00:42:00,0.68327,0.6833,0.68317,0.68326,135299999.0
2006-06-20 00:43:00,0.68323,0.68327,0.68323,0.68327,67000000.0
2006-06-20 00:44:00,0.68328,0.68328,0.6832,0.68323,193899999.0
2006-06-20 00:45:00,0.68324,0.68324,0.68319,0.68321,124899999.0
2006-06-20 00:46:00,0.68324,0.68324,0.68314,0.68315,173100002.0
2006-06-20 00:47:00,0.68314,0.68318,0.68313,0.68313,141199999.0
2006-06-20 00:48:00,0.68314,0.68319,0.68314,0.68314,178299998.0
2006-06-20 00:49:00,0.6832,0.68322,0.68315,0.68315,112000002.0
2006-06-20 00:50:00,0.68316,0.68318,0.68312,0.68315,119700001.0
2006-06-20 00:51:00,0.68317,0.68317,0.68306,0.68312,201000000.0
2006-06-20 00:52:00,0.6831,0.68314,0.6831,0.6831,59200002.0
2006-06-20 00:53:00,0.68314,0.68314,0.683,0.68302,70599999.0
2006-06-20 00:54:00,0.6831,0.68316,0.6831,0.6831,66000000.0
2006-06-20 00:55:00,0.68304,0.68311,0.68303,0.68308,66300001.0
2006-06-20 00:56:00,0.68304,0.68309,0.68299,0.68309,145500001.0
2006-06-20 00:57:00,0.68308,0.68309,0.68298,0.683,169200002.0
2006-06-20 00:58:00,0.68311,0.68313,0.68309,0.68311,151699999.0
2006-06-20 00:59:00,0.68309,0.68316,0.68309,0.68309,90300002.0
2006-06-20 01:00:00,0.68309,0.68313,0.68309,0.68313,58900000.0
2006-06-20 01:01:00,0.68315,0.68315,0.6831,0.6831,59700002.0
2006-06-20 01:02:00,0.68315,0.68325,0.68312,0.68312,70400000.0
2006-06-20 01:03:00,0.68307,0.6831,0.68305,0.68305,377399998.0
2006-06-20 01:04:00,0.68307,0.6831,0.68305,0.6831,130000001.0
2006-06-20 01:05:00,0.6831,0.68319,0.68309,0.68319,73400000.0
2006-06-20 01:06:00,0.6832,0.6832,0.68317,0.6832,74200001.0
2006-06-20 01:07:00,0.68322,0.68322,0.68312,0.68312,107400001.0
2006-06-20 01:08:00,0.68315,0.68321,0.68315,0.68319,112400002.0
2006-06-20 01:09:00,0.6832,0.68326,0.68316,0.68326,149899999.0
2006-06-20 01:10:00,0.68329,0.68329,0.68312,0.68315,182600005.0
2006-06-20 01:11:00,0.68315,0.68316,0.68308,0.68315,218300001.0
2006-06-20 01:12:00,0.68312,0.68322,0.68311,0.68315,111100002.0
2006-06-20 01:13:00,0.68314,0.68319,0.68314,0.68319,193300000.0
2006-06-20 01:14:00,0.68319,0.68322,0.68314,0.68318,123999999.0
2006-06-20 01:15:00,0.6832,0.68325,0.68317,0.68323,210600003.0
2006-06-20 01:16:00,0.68323,0.68323,0.68319,0.68321,44800000.0
2006-06-20 01:17:00,0.68322,0.68324,0.68321,0.68321,73799999.0
2006-06-20 01:18:00,0.6832,0.68325,0.6832,0.68325,67099998.0
2006-06-20 01:19:00,0.68325,0.68328,0.68322,0.68325,125400001.0
2006-06-20 01:20:00,0.68325,0.68325,0.6832,0.68325,224399998.0
2006-06-20 01:21:00,0.68323,0.68323,0.6832,0.68321,54099999.0
2006-06-20 01:22:00,0.68317,0.68325,0.68315,0.6832,178900001.0
2006-06-20 01:23:00,0.6832,0.6832,0.68317,0.68317,7200000.0
2006-06-20 01:24:00,0.68316,0.68317,0.68316,0.68317,37400000.0
2006-06-20 01:25:00,0.68314,0.68314,0.68311,0.68314,93199999.0
2006-06-20 01:26:00,0.68317,0.68318,0.68308,0.68308,106500002.0
2006-06-20 01:27:00,0.68312,0.68312,0.68304,0.68309,89300000.0
2006-06-20 01:28:00,0.6832,0.6832,0.6831,0.6831,68299998.0
2006-06-20 01:29:00,0.68312,0.68319,0.68312,0.68319,117899998.0
2006-06-20 01:30:00,0.68315,0.68318,0.68315,0.68318,49400001.0
2006-06-20 01:31:00,0.68316,0.68316,0.68309,0.68309,83199997.0
2006-06-20 01:32:00,0.683,0.68314,0.683,0.68302,65600001.0
2006-06-20 01:33:00,0.68309,0.68312,0.68302,0.6831,253200001.0
2006-06-20 01:34:00,0.68309,0.68315,0.68306,0.68309,90200000.0
2006-06-20 01:35:00,0.68312,0.68313,0.68307,0.68309,222999996.0
2006-06-20 01:36:00,0.68314,0.68316,0.68309,0.68312,99599999.0
2006-06-20 01:37:00,0.68315,0.68315,0.68309,0.6831,160900001.0
2006-06-20 01:38:00,0.68307,0.68312,0.68302,0.68307,248500001.0
2006-06-20 01:39:00,0.6831,0.68312,0.68305,0.68312,166600000.0
2006-06-20 01:40:00,0.68308,0.68312,0.68308,0.68308,194100001.0
2006-06-20 01:41:00,0.68308,0.68313,0.68308,0.68308,300399997.0
2006-06-20 01:42:00,0.68308,0.6831,0.68305,0.68307,128700003.0
2006-06-20 01:43:00,0.6831,0.6831,0.68308,0.68308,70199999.0
2006-06-20 01:44:00,0.68311,0.68313,0.68308,0.68308,110999998.0
2006-06-20 01:45:00,0.6831,0.6831,0.68302,0.68306,169600000.0
2006-06-20 01:46:00,0.68306,0.68312,0.68305,0.68308,50200000.0
2006-06-20 01:47:00,0.68309,0.68313,0.68309,0.68312,137199999.0
2006-06-20 01:48:00,0.68305,0.68305,0.68297,0.68297,90300000.0
2006-06-20 01:49:00,0.6829,0.68293,0.68285,0.68285,151100000.0
2006-06-20 01:50:00,0.68288,0.68296,0.68283,0.68285,145100006.0
2006-06-20 01:51:00,0.68288,0.68307,0.68288,0.68305,152499999.0
2006-06-20 01:52:00,0.68303,0.68314,0.68298,0.6831,196699998.0
2006-06-20 01:53:00,0.6831,0.68323,0.6831,0.6832,241900000.0
2006-06-20 01:54:00,0.68318,0.68324,0.6831,0.68318,114000003.0
2006-06-20 01:55:00,0.68317,0.68322,0.68317,0.68322,51700000.0
2006-06-20 01:56:00,0.6832,0.6832,0.6831,0.68317,210400001.0
2006-06-20 01:57:00,0.68317,0.68321,0.68309,0.6832,297299999.0
2006-06-20 01:58:00,0.68316,0.68319,0.68311,0.68312,249299995.0
2006-06-20 01:59:00,0.68314,0.68326,0.6831,0.68322,108599999.0
2006-06-20 02:00:00,0.68313,0.68313,0.68297,0.68297,184399995.0
2006-06-20 02:01:00,0.68305,0.6831,0.68294,0.68294,305099998.0
2006-06-20 02:02:00,0.68293,0.68304,0.6829,0.68301,236000009.0
2006-06-20 02:03:00,0.683,0.68314,0.683,0.68308,114099999.0
2006-06-20 02:04:00,0.68306,0.68312,0.68302,0.6831,237800001.0
2006-06-20 02:05:00,0.6831,0.68312,0.68303,0.68307,231299998.0
2006-06-20 02:06:00,0.68304,0.68316,0.68303,0.68303,145600004.0
2006-06-20 02:07:00,0.68302,0.68302,0.68292,0.68292,303900001.0
2006-06-20 02:08:00,0.68292,0.68295,0.6829,0.6829,164900001.0
2006-06-20 02:09:00,0.68297,0.68298,0.68293,0.68293,110400000.0
2006-06-20 02:10:00,0.68297,0.683,0.68293,0.68295,118300003.0
2006-06-20 02:11:00,0.68292,0.68292,0.68288,0.68288,116099998.0
2006-06-20 02:12:00,0.68284,0.68288,0.68284,0.68288,37600000.0
2006-06-20 02:13:00,0.68287,0.68294,0.68285,0.68287,190900001.0
2006-06-20 02:14:00,0.68288,0.68295,0.68288,0.68288,151599998.0
2006-06-20 02:15:00,0.68287,0.68295,0.68286,0.68293,56000000.0
2006-06-20 02:16:00,0.68295,0.68298,0.6829,0.6829,210700004.0
2006-06-20 02:17:00,0.68291,0.68292,0.68289,0.68291,127999999.0
2006-06-20 02:18:00,0.68292,0.68293,0.68292,0.68293,57499999.0
2006-06-20 02:19:00,0.68297,0.68297,0.68295,0.68297,122899999.0
2006-06-20 02:20:00,0.68293,0.68299,0.68293,0.68299,151100001.0
2006-06-20 02:21:00,0.68292,0.68302,0.68292,0.68297,132999997.0
2006-06-20 02:22:00,0.68299,0.68299,0.68295,0.68298,84500000.0
2006-06-20 02:23:00,0.68296,0.683,0.68292,0.68298,229500000.0
2006-06-20 02:24:00,0.68299,0.68302,0.68293,0.68298,208899998.0
2006-06-20 02:25:00,0.683,0.68302,0.68295,0.683,48700001.0
2006-06-20 02:26:00,0.68302,0.68305,0.683,0.683,83800000.0
2006-06-20 02:27:00,0.683,0.68302,0.6829,0.6829,214700000.0
2006-06-20 02:28:00,0.68293,0.68296,0.68291,0.68294,94300000.0
2006-06-20 02:29:00,0.68302,0.68303,0.68294,0.68297,193200001.0
2006-06-20 02:30:00,0.683,0.683,0.68294,0.68294,177900000.0
2006-06-20 02:31:00,0.68291,0.68301,0.68291,0.68295,79100000.0
2006-06-20 02:32:00,0.68297,0.68297,0.68295,0.68296,82399997.0
2006-06-20 02:33:00,0.68297,0.68297,0.68295,0.68296,62500000.0
2006-06-20 02:34:00,0.68293,0.68295,0.68293,0.68295,48600000.0
2006-06-20 02:35:00,0.6829,0.68297,0.6829,0.68295,228200003.0
2006-06-20 02:36:00,0.68293,0.68298,0.68292,0.68293,141300000.0
2006-06-20 02:37:00,0.68293,0.68295,0.68292,0.68295,127600000.0
2006-06-20 02:38:00,0.68295,0.68295,0.6829,0.68293,196499999.0
2006-06-20 02:39:00,0.68294,0.68301,0.6829,0.6829,116700001.0
2006-06-20 02:40:00,0.68295,0.68295,0.6829,0.68295,149499999.0
2006-06-20 02:41:00,0.6829,0.68298,0.6829,0.68295,170800002.0
2006-06-20 02:42:00,0.6829,0.68295,0.6829,0.68295,62600000.0
2006-06-20 02:43:00,0.68296,0.68296,0.68285,0.68287,218099999.0
2006-06-20 02:44:00,0.68287,0.68292,0.68286,0.6829,61600000.0
2006-06-20 02:45:00,0.68286,0.6829,0.68286,0.68288,126600003.0
2006-06-20 02:46:00,0.68286,0.68292,0.68286,0.68291,129100004.0
2006-06-20 02:47:00,0.68289,0.68289,0.68285,0.68285,5900000.0
2006-06-20 02:48:00,0.68279,0.68279,0.68269,0.68269,74300001.0
2006-06-20 02:49:00,0.68271,0.68274,0.68269,0.68269,149500005.0
2006-06-20 02:50:00,0.68266,0.68271,0.68266,0.6827,166300001.0
2006-06-20 02:51:00,0.68268,0.68273,0.68268,0.68273,68700002.0
2006-06-20 02:52:00,0.68275,0.68281,0.68268,0.68272,146500000.0
2006-06-20 02:53:00,0.68273,0.68276,0.6827,0.68275,109300002.0
2006-06-20 02:54:00,0.68275,0.68279,0.68272,0.68277,234199993.0
2006-06-20 02:55:00,0.68281,0.68281,0.68271,0.68275,178700001.0
2006-06-20 02:56:00,0.6827,0.68275,0.68268,0.68275,83600003.0
2006-06-20 02:57:00,0.6827,0.68271,0.68267,0.68271,74300001.0
2006-06-20 02:58:00,0.68275,0.68275,0.68268,0.68273,125699996.0
2006-06-20 02:59:00,0.68266,0.68275,0.68264,0.68271,71699998.0
2006-06-20 03:00:00,0.68276,0.68277,0.68276,0.68277,58999998.0
2006-06-20 03:01:00,0.6828,0.68285,0.6828,0.68282,108400000.0
2006-06-20 03:02:00,0.6828,0.6828,0.68269,0.6828,125000003.0
2006-06-20 03:03:00,0.68275,0.68277,0.68262,0.68264,122899998.0
2006-06-20 03:04:00,0.68264,0.68281,0.68264,0.68267,199900001.0
2006-06-20 03:05:00,0.6827,0.68281,0.6827,0.68274,234500003.0
2006-06-20 03:06:00,0.68279,0.6828,0.6827,0.68278,80699998.0
2006-06-20 03:07:00,0.68272,0.68275,0.68269,0.68275,195899998.0
2006-06-20 03:08:00,0.68275,0.68278,0.68272,0.68275,194500004.0
2006-06-20 03:09:00,0.68272,0.68276,0.68269,0.68273,41500000.0
2006-06-20 03:10:00,0.68278,0.68278,0.68268,0.68273,108399999.0
2006-06-20 03:11:00,0.6827,0.68276,0.6827,0.68275,140799997.0
2006-06-20 03:12:00,0.68282,0.68287,0.68281,0.68281,39200000.0
2006-06-20 03:13:00,0.68275,0.6828,0.68273,0.6828,132800000.0
2006-06-20 03:14:00,0.68278,0.68278,0.68274,0.68274,49500000.0
2006-06-20 03:15:00,0.68277,0.68277,0.68273,0.68273,33700001.0
2006-06-20 03:16:00,0.68276,0.68276,0.68265,0.68265,233800005.0
2006-06-20 03:17:00,0.68273,0.68279,0.68273,0.68277,80599999.0
2006-06-20 03:18:00,0.68278,0.68285,0.68278,0.68285,136299998.0
2006-06-20 03:19:00,0.68277,0.68281,0.68269,0.6828,92899999.0
2006-06-20 03:20:00,0.68277,0.68281,0.68274,0.68275,203500001.0
2006-06-20 03:21:00,0.68268,0.68273,0.68263,0.68272,140300001.0
2006-06-20 03:22:00,0.68276,0.68279,0.68276,0.68279,48199998.0
2006-06-20 03:23:00,0.68283,0.68283,0.68272,0.68274,319400003.0
2006-06-20 03:24:00,0.68275,0.68275,0.68275,0.68275,2400000.0
2006-06-20 03:25:00,0.68273,0.68273,0.68271,0.68271,81600001.0
2006-06-20 03:26:00,0.68273,0.68278,0.68273,0.68276,116299999.0
2006-06-20 03:27:00,0.68276,0.68278,0.68271,0.68272,182399998.0
2006-06-20 03:28:00,0.68271,0.68279,0.6827,0.68271,271999999.0
2006-06-20 03:29:00,0.68267,0.68275,0.68267,0.6827,251099996.0
2006-06-20 03:30:00,0.6827,0.68281,0.6827,0.68281,58299998.0
2006-06-20 03:31:00,0.68283,0.6829,0.68279,0.68283,238200000.0
2006-06-20 03:32:00,0.68273,0.68282,0.68273,0.68277,177999997.0
2006-06-20 03:33:00,0.68271,0.68279,0.68271,0.68279,98199999.0
2006-06-20 03:34:00,0.6828,0.68283,0.68273,0.68274,179500003.0
2006-06-20 03:35:00,0.68275,0.68288,0.68275,0.68288,156700000.0
2006-06-20 03:36:00,0.68286,0.68292,0.68283,0.6829,204100001.0
2006-06-20 03:37:00,0.68289,0.68289,0.68276,0.68276,140600000.0
2006-06-20 03:38:00,0.68278,0.68278,0.68275,0.68275,171500000.0
2006-06-20 03:39:00,0.68279,0.68281,0.68277,0.68277,85800001.0
2006-06-20 03:40:00,0.68276,0.68278,0.68276,0.68276,81100001.0
2006-06-20 03:41:00,0.68279,0.68282,0.68273,0.6828,160100003.0
2006-06-20 03:42:00,0.68277,0.68278,0.68274,0.68276,111600000.0
2006-06-20 03:43:00,0.68277,0.68278,0.68277,0.68278,107899997.0
2006-06-20 03:44:00,0.68275,0.68275,0.68274,0.68274,43800000.0
2006-06-20 03:45:00,0.68271,0.68275,0.68268,0.68274,76899999.0
2006-06-20 03:46:00,0.68282,0.68283,0.68276,0.68276,55400000.0
2006-06-20 03:47:00,0.68277,0.68277,0.68277,0.68277,46500000.0
2006-06-20 03:48:00,0.68278,0.68281,0.68271,0.68275,164800001.0
2006-06-20 03:49:00,0.68281,0.68281,0.68269,0.68273,189099998.0
2006-06-20 03:50:00,0.68271,0.68277,0.68271,0.68274,160399998.0
2006-06-20 03:51:00,0.6827,0.68275,0.6827,0.68275,144600001.0
2006-06-20 03:52:00,0.68276,0.68276,0.68272,0.68272,75200000.0
2006-06-20 03:53:00,0.68273,0.68273,0.68268,0.68268,31200000.0
2006-06-20 03:54:00,0.68272,0.68273,0.68267,0.6827,116899998.0
2006-06-20 03:55:00,0.68267,0.6827,0.68267,0.68268,137999999.0
2006-06-20 03:56:00,0.68271,0.68275,0.68264,0.68264,110100000.0
2006-06-20 03:57:00,0.6827,0.68271,0.6827,0.68271,29600001.0
2006-06-20 03:58:00,0.68267,0.68275,0.68267,0.68272,141300000.0
2006-06-20 03:59:00,0.68273,0.68275,0.68265,0.68275,261200004.0
2006-06-20 04:00:00,0.68275,0.68276,0.68269,0.68273,149800002.0
2006-06-20 04:01:00,0.6827,0.68278,0.6827,0.68278,168300003.0
2006-06-20 04:02:00,0.68277,0.68278,0.68271,0.68273,125300003.0
2006-06-20 04:03:00,0.68277,0.68277,0.68272,0.68273,95299997.0
2006-06-20 04:04:00,0.68273,0.68273,0.68268,0.68268,115099998.0
2006-06-20 04:05:00,0.68274,0.68274,0.68274,0.68274,72000000.0
2006-06-20 04:06:00,0.68277,0.6828,0.68274,0.68274,35900000.0
2006-06-20 04:07:00,0.68273,0.68273,0.68272,0.68272,7200000.0
2006-06-20 04:08:00,0.68274,0.68274,0.68273,0.68273,37600002.0
2006-06-20 04:09:00,0.68278,0.68278,0.68277,0.68277,36800000.0
2006-06-20 04:10:00,0.68273,0.68273,0.68268,0.68271,151100000.0
2006-06-20 04:11:00,0.68275,0.68275,0.68267,0.68268,194099999.0
2006-06-20 04:12:00,0.68274,0.68275,0.68274,0.68274,91900002.0
2006-06-20 04:13:00,0.68271,0.68276,0.68268,0.68275,24900000.0
2006-06-20 04:14:00,0.68272,0.68272,0.68271,0.68271,62199998.0
2006-06-20 04:15:00,0.68278,0.68283,0.68277,0.6828,117499997.0
2006-06-20 04:16:00,0.68275,0.68281,0.68273,0.68281,153599999.0
2006-06-20 04:17:00,0.68278,0.68278,0.68277,0.68277,51100001.0
2006-06-20 04:18:00,0.6828,0.6828,0.6828,0.6828,8800000.0
2006-06-20 04:19:00,0.68278,0.68281,0.68274,0.68274,156099997.0
2006-06-20 04:20:00,0.68275,0.68281,0.68275,0.68276,116500000.0
2006-06-20 04:21:00,0.68273,0.68275,0.68273,0.68275,68799999.0
2006-06-20 04:22:00,0.68275,0.68277,0.6827,0.6827,132299998.0
2006-06-20 04:23:00,0.68275,0.68281,0.68271,0.68273,201100004.0
2006-06-20 04:24:00,0.6827,0.68275,0.6827,0.68275,114300001.0
2006-06-20 04:25:00,0.68278,0.68281,0.68276,0.68281,152799997.0
2006-06-20 04:26:00,0.68272,0.6828,0.68272,0.6828,81299998.0
2006-06-20 04:27:00,0.68278,0.68282,0.68272,0.68282,67500000.0
2006-06-20 04:28:00,0.68274,0.68282,0.68274,0.68282,130600002.0
2006-06-20 04:29:00,0.68277,0.68281,0.68274,0.6828,118600003.0
2006-06-20 04:30:00,0.68278,0.68285,0.68278,0.68282,158399997.0
2006-06-20 04:31:00,0.68283,0.68283,0.68278,0.68283,98799998.0
2006-06-20 04:32:00,0.68287,0.68288,0.68285,0.68285,178899997.0
2006-06-20 04:33:00,0.6828,0.68288,0.6828,0.68288,160200003.0
2006-06-20 04:34:00,0.68285,0.68285,0.68279,0.68283,96199998.0
2006-06-20 04:35:00,0.68287,0.68287,0.68285,0.68285,10800000.0
2006-06-20 04:36:00,0.6829,0.68292,0.68285,0.68292,81800002.0
2006-06-20 04:37:00,0.68285,0.6829,0.6828,0.6828,103900002.0
2006-06-20 04:38:00,0.68279,0.68289,0.68279,0.68285,249599999.0
2006-06-20 04:39:00,0.68283,0.68285,0.68277,0.6828,231900001.0
2006-06-20 04:40:00,0.68287,0.68292,0.68287,0.68288,45100000.0
2006-06-20 04:41:00,0.6829,0.6829,0.68287,0.68288,106300003.0
2006-06-20 04:42:00,0.68294,0.68294,0.68287,0.68292,61900000.0
2006-06-20 04:43:00,0.68288,0.6829,0.68287,0.68287,170099996.0
2006-06-20 04:44:00,0.68285,0.68295,0.68285,0.68292,115500001.0
2006-06-20 04:45:00,0.68288,0.68296,0.68288,0.68295,191500004.0
2006-06-20 04:46:00,0.6829,0.68295,0.68288,0.68295,215499996.0
2006-06-20 04:47:00,0.68292,0.68292,0.68284,0.68292,122799998.0
2006-06-20 04:48:00,0.68295,0.68299,0.68289,0.68289,143700001.0
2006-06-20 04:49:00,0.68287,0.68294,0.68286,0.68294,149799999.0
2006-06-20 04:50:00,0.68293,0.68293,0.68286,0.68287,157000001.0
2006-06-20 04:51:00,0.68289,0.6829,0.68289,0.6829,55000000.0
2006-06-20 04:52:00,0.6829,0.68292,0.6829,0.68292,10600000.0
2006-06-20 04:53:00,0.68289,0.68291,0.68283,0.6829,82300001.0
2006-06-20 04:54:00,0.68286,0.68289,0.68284,0.68289,116599998.0
2006-06-20 04:55:00,0.68286,0.68292,0.68283,0.68284,97499999.0
2006-06-20 04:56:00,0.68282,0.68288,0.68282,0.68288,79900000.0
2006-06-20 04:57:00,0.68283,0.68288,0.68283,0.68288,68800002.0
2006-06-20 04:58:00,0.68283,0.68285,0.68282,0.68285,54899999.0
2006-06-20 04:59:00,0.68289,0.68293,0.68288,0.68288,150500001.0
2006-06-20 05:00:00,0.68287,0.6829,0.68287,0.6829,231000000.0
2006-06-20 05:01:00,0.68283,0.68289,0.68282,0.68285,116800000.0
2006-06-20 05:02:00,0.68285,0.68286,0.68285,0.68286,100099998.0
2006-06-20 05:03:00,0.68291,0.68291,0.68283,0.68283,113600002.0
2006-06-20 05:04:00,0.6828,0.68285,0.6828,0.68285,127199998.0
2006-06-20 05:05:00,0.68283,0.6829,0.68278,0.68282,196900003.0
2006-06-20 05:06:00,0.68283,0.68289,0.68279,0.68279,113600000.0
2006-06-20 05:07:00,0.68277,0.68277,0.68277,0.68277,9800000.0
2006-06-20 05:08:00,0.68278,0.6828,0.68275,0.68275,97300002.0
2006-06-20 05:09:00,0.68273,0.68278,0.6827,0.68278,115400003.0
2006-06-20 05:10:00,0.68273,0.68276,0.68268,0.68273,225299997.0
2006-06-20 05:11:00,0.68273,0.68275,0.6827,0.6827,245000005.0
2006-06-20 05:12:00,0.68277,0.68277,0.68273,0.68273,63899999.0
2006-06-20 05:13:00,0.68276,0.68278,0.68272,0.68276,201599996.0
2006-06-20 05:14:00,0.68275,0.68275,0.68268,0.68272,123400000.0
2006-06-20 05:15:00,0.68272,0.6828,0.68272,0.68275,88500001.0
2006-06-20 05:16:00,0.68275,0.68277,0.68267,0.68277,217500003.0
2006-06-20 05:17:00,0.68273,0.68278,0.68269,0.68278,66300001.0
2006-06-20 05:18:00,0.68275,0.68279,0.6827,0.6827,139700002.0
2006-06-20 05:19:00,0.68275,0.68275,0.68275,0.68275,31800000.0
2006-06-20 05:20:00,0.68273,0.68273,0.68273,0.68273,8800000.0
2006-06-20 05:21:00,0.68273,0.68273,0.68273,0.68273,15200000.0
2006-06-20 05:22:00,0.68275,0.68275,0.68269,0.68269,127799999.0
2006-06-20 05:23:00,0.68276,0.68277,0.68272,0.68272,140200003.0
2006-06-20 05:24:00,0.68271,0.68273,0.68266,0.68266,212699997.0
2006-06-20 05:25:00,0.6827,0.68276,0.68269,0.68271,109800004.0
2006-06-20 05:26:00,0.68268,0.68275,0.68265,0.68265,121000000.0
2006-06-20 05:27:00,0.68268,0.68268,0.68268,0.68268,80700001.0
2006-06-20 05:28:00,0.68266,0.6827,0.68264,0.68266,102099997.0
2006-06-20 05:29:00,0.68269,0.68269,0.68264,0.68264,63800000.0
2006-06-20 05:30:00,0.68265,0.6827,0.68265,0.68265,72600001.0
2006-06-20 05:31:00,0.68274,0.68275,0.68268,0.68269,126999999.0
2006-06-20 05:32:00,0.68265,0.68277,0.68265,0.68269,165099998.0
2006-06-20 05:33:00,0.68263,0.68269,0.68263,0.68263,127500002.0
2006-06-20 05:34:00,0.6826,0.68265,0.6826,0.68262,43899999.0
2006-06-20 05:35:00,0.68265,0.68265,0.68263,0.68265,182999999.0
2006-06-20 05:36:00,0.68267,0.68272,0.68266,0.6827,197300000.0
2006-06-20 05:37:00,0.68267,0.68268,0.68265,0.68268,78200000.0
2006-06-20 05:38:00,0.6827,0.68273,0.6827,0.68273,33400000.0
2006-06-20 05:39:00,0.6827,0.6827,0.68267,0.68267,12900000.0
2006-06-20 05:40:00,0.68274,0.68275,0.6827,0.68275,84699998.0
2006-06-20 05:41:00,0.68275,0.68275,0.68273,0.68275,138900002.0
2006-06-20 05:42:00,0.68274,0.68278,0.68274,0.68277,60000002.0
2006-06-20 05:43:00,0.68273,0.68276,0.68267,0.68274,159900004.0
2006-06-20 05:44:00,0.68276,0.68276,0.68271,0.68271,67300001.0
2006-06-20 05:45:00,0.68266,0.68269,0.68265,0.68265,119600001.0
2006-06-20 05:46:00,0.68271,0.68277,0.6827,0.6827,94299997.0
2006-06-20 05:47:00,0.6827,0.68275,0.68265,0.68275,162000004.0
2006-06-20 05:48:00,0.68273,0.68276,0.68273,0.68276,63999999.0
2006-06-20 05:49:00,0.68278,0.68278,0.68268,0.6827,228600002.0
2006-06-20 05:50:00,0.68273,0.68275,0.68271,0.68271,96599996.0
2006-06-20 05:51:00,0.68271,0.68271,0.68262,0.68268,204300005.0
2006-06-20 05:52:00,0.68268,0.68268,0.6826,0.68266,169500000.0
2006-06-20 05:53:00,0.68262,0.68263,0.68261,0.68261,119800000.0
2006-06-20 05:54:00,0.68262,0.68267,0.68262,0.68265,123800001.0
2006-06-20 05:55:00,0.68266,0.68268,0.68262,0.68262,52899998.0
2006-06-20 05:56:00,0.68263,0.6827,0.68263,0.6827,58399998.0
2006-06-20 05:57:00,0.68267,0.68275,0.68267,0.68274,76999999.0
2006-06-20 05:58:00,0.68268,0.68273,0.68267,0.68267,174200001.0
2006-06-20 05:59:00,0.68268,0.68268,0.68268,0.68268,16700001.0
2006-06-20 06:00:00,0.68267,0.6827,0.68265,0.68266,111000000.0
2006-06-20 06:01:00,0.6826,0.6826,0.68257,0.68257,51900002.0
2006-06-20 06:02:00,0.68257,0.68257,0.68257,0.68257,56700001.0
2006-06-20 06:03:00,0.68262,0.68268,0.68262,0.68266,100700000.0
2006-06-20 06:04:00,0.68265,0.68267,0.68265,0.68267,17500000.0
2006-06-20 06:05:00,0.68268,0.6827,0.68268,0.6827,76500000.0
2006-06-20 06:06:00,0.68266,0.68272,0.68265,0.68268,186500000.0
2006-06-20 06:07:00,0.6827,0.6827,0.68262,0.6827,217999999.0
2006-06-20 06:08:00,0.68265,0.68267,0.68265,0.68267,90099998.0
2006-06-20 06:09:00,0.68266,0.68272,0.68263,0.68263,173200004.0
2006-06-20 06:10:00,0.68265,0.68265,0.68265,0.68265,7900000.0
2006-06-20 06:11:00,0.68262,0.68265,0.68261,0.68263,151800005.0
2006-06-20 06:12:00,0.68267,0.68271,0.68261,0.68267,186000004.0
2006-06-20 06:13:00,0.68265,0.68265,0.68264,0.68264,42200000.0
2006-06-20 06:14:00,0.6826,0.68265,0.6826,0.68265,201899998.0
2006-06-20 06:15:00,0.68264,0.68267,0.68264,0.68265,71700001.0
2006-06-20 06:16:00,0.6827,0.68273,0.68264,0.68273,206199994.0
2006-06-20 06:17:00,0.68273,0.68275,0.6827,0.6827,240999999.0
2006-06-20 06:18:00,0.68273,0.68273,0.68267,0.68267,89399999.0
2006-06-20 06:19:00,0.68272,0.68278,0.6827,0.68271,69600001.0
2006-06-20 06:20:00,0.68264,0.68272,0.68264,0.68268,79000000.0
2006-06-20 06:21:00,0.68268,0.68268,0.68267,0.68267,110100003.0
2006-06-20 06:22:00,0.68267,0.68268,0.68267,0.68268,32700001.0
2006-06-20 06:23:00,0.68267,0.68268,0.68257,0.68258,86400000.0
2006-06-20 06:24:00,0.68258,0.68266,0.68258,0.68262,183500006.0
2006-06-20 06:25:00,0.68266,0.68267,0.68257,0.68257,103399998.0
2006-06-20 06:26:00,0.68256,0.68263,0.68256,0.68258,172399999.0
2006-06-20 06:27:00,0.68256,0.68258,0.6825,0.6825,224400000.0
2006-06-20 06:28:00,0.68257,0.68257,0.68253,0.68253,58200001.0
2006-06-20 06:29:00,0.68259,0.68259,0.68256,0.68259,164500002.0
2006-06-20 06:30:00,0.6826,0.6826,0.68255,0.68258,53399999.0
2006-06-20 06:31:00,0.68254,0.68259,0.68252,0.68259,60300000.0
2006-06-20 06:32:00,0.68263,0.68263,0.68262,0.68262,74299999.0
2006-06-20 06:33:00,0.68256,0.68256,0.68256,0.68256,53100000.0
2006-06-20 06:34:00,0.68253,0.68255,0.68253,0.68255,27900000.0
2006-06-20 06:35:00,0.68257,0.68258,0.68257,0.68258,23900000.0
2006-06-20 06:36:00,0.68257,0.68263,0.68257,0.68263,31900000.0
2006-06-20 06:37:00,0.68267,0.68268,0.6826,0.68268,270699993.0
2006-06-20 06:38:00,0.68263,0.68265,0.68263,0.68265,56000001.0
2006-06-20 06:39:00,0.68265,0.68265,0.6826,0.6826,104699999.0
2006-06-20 06:40:00,0.68265,0.68267,0.68262,0.68267,93200003.0
2006-06-20 06:41:00,0.68263,0.68263,0.68263,0.68263,34400002.0
2006-06-20 06:42:00,0.68259,0.68266,0.68259,0.68265,50499999.0
2006-06-20 06:43:00,0.68266,0.68269,0.68266,0.68266,67300000.0
2006-06-20 06:44:00,0.68263,0.68263,0.68251,0.68251,92600000.0
2006-06-20 06:45:00,0.68257,0.68257,0.68248,0.68248,236400001.0
2006-06-20 06:46:00,0.68251,0.68261,0.68251,0.68255,208100002.0
2006-06-20 06:47:00,0.68257,0.68262,0.68255,0.6826,71500000.0
2006-06-20 06:48:00,0.68258,0.68262,0.68258,0.68262,34400000.0
2006-06-20 06:49:00,0.68265,0.68265,0.68265,0.68265,32000000.0
2006-06-20 06:50:00,0.68262,0.68265,0.68262,0.68265,28700001.0
2006-06-20 06:51:00,0.6827,0.68276,0.68269,0.6827,78400001.0
2006-06-20 06:52:00,0.6827,0.68283,0.6827,0.68283,56500000.0
2006-06-20 06:53:00,0.68281,0.68281,0.6827,0.6827,82899998.0
2006-06-20 06:54:00,0.68272,0.68272,0.68272,0.68272,39800001.0
2006-06-20 06:55:00,0.68278,0.68282,0.68274,0.68274,117700001.0
2006-06-20 06:56:00,0.68265,0.68274,0.68265,0.68267,179099996.0
2006-06-20 06:57:00,0.68269,0.68271,0.68268,0.68271,4100000.0
2006-06-20 06:58:00,0.68275,0.68275,0.68275,0.68275,16700001.0
2006-06-20 06:59:00,0.68274,0.68277,0.68272,0.68275,82800001.0
2006-06-20 07:00:00,0.6827,0.68271,0.68268,0.68271,73600001.0
2006-06-20 07:01:00,0.6827,0.68281,0.6827,0.68279,150699999.0
2006-06-20 07:02:00,0.6828,0.68281,0.68274,0.68274,150100003.0
2006-06-20 07:03:00,0.68277,0.68287,0.68277,0.68287,165299996.0
2006-06-20 07:04:00,0.68282,0.68288,0.68282,0.68288,55000000.0
2006-06-20 07:05:00,0.68282,0.68282,0.68282,0.68282,24700001.0
2006-06-20 07:06:00,0.68285,0.68285,0.68283,0.68283,90799997.0
2006-06-20 07:07:00,0.68283,0.68283,0.68282,0.68282,81500001.0
2006-06-20 07:08:00,0.68282,0.68285,0.68282,0.68282,148899999.0
2006-06-20 07:09:00,0.68278,0.68279,0.68278,0.68279,42200002.0
2006-06-20 07:10:00,0.68274,0.68278,0.68272,0.68272,68500000.0
2006-06-20 07:11:00,0.68275,0.6828,0.6827,0.68278,180099998.0
2006-06-20 07:12:00,0.68279,0.68286,0.68279,0.68285,229499997.0
2006-06-20 07:13:00,0.68285,0.68294,0.68285,0.6829,105200000.0
2006-06-20 07:14:00,0.68285,0.68285,0.68271,0.68277,147200000.0
2006-06-20 07:15:00,0.68273,0.68278,0.68271,0.68278,257599997.0
2006-06-20 07:16:00,0.68278,0.68278,0.68257,0.68257,174799998.0
2006-06-20 07:17:00,0.68245,0.68245,0.68234,0.68242,59200001.0
2006-06-20 07:18:00,0.68246,0.6825,0.68242,0.68247,140700001.0
2006-06-20 07:19:00,0.68247,0.68254,0.68244,0.68244,99900001.0
2006-06-20 07:20:00,0.68244,0.68248,0.6824,0.6824,94600000.0
2006-06-20 07:21:00,0.68246,0.68247,0.68241,0.68241,154400001.0
2006-06-20 07:22:00,0.68241,0.68246,0.68241,0.68246,28000001.0
2006-06-20 07:23:00,0.68245,0.6825,0.68242,0.68242,228700002.0
2006-06-20 07:24:00,0.68244,0.68247,0.6824,0.68245,191000001.0
2006-06-20 07:25:00,0.68246,0.68247,0.68243,0.68243,79799999.0
2006-06-20 07:26:00,0.68241,0.68245,0.68238,0.68238,220699999.0
2006-06-20 07:27:00,0.68238,0.68244,0.68238,0.68244,46200002.0
2006-06-20 07:28:00,0.68242,0.68246,0.68237,0.68245,99100001.0
2006-06-20 07:29:00,0.68245,0.68247,0.68237,0.68242,109400003.0
2006-06-20 07:30:00,0.68243,0.68248,0.68241,0.68247,148000004.0
2006-06-20 07:31:00,0.68254,0.68255,0.68248,0.6825,70899999.0
2006-06-20 07:32:00,0.6824,0.68248,0.6824,0.68248,77400001.0
2006-06-20 07:33:00,0.6825,0.68251,0.68241,0.68245,258200001.0
2006-06-20 07:34:00,0.6824,0.68248,0.6824,0.68248,197499998.0
2006-06-20 07:35:00,0.68253,0.68253,0.68241,0.68245,170200002.0
2006-06-20 07:36:00,0.68248,0.6825,0.68248,0.6825,25500000.0
2006-06-20 07:37:00,0.68254,0.68254,0.68246,0.68247,218200005.0
2006-06-20 07:38:00,0.68247,0.6825,0.68245,0.68247,116600001.0
2006-06-20 07:39:00,0.68244,0.68253,0.68244,0.68251,87899999.0
2006-06-20 07:40:00,0.68256,0.68256,0.68247,0.68253,64100000.0
2006-06-20 07:41:00,0.68252,0.68252,0.68242,0.68245,158099998.0
2006-06-20 07:42:00,0.68241,0.68241,0.68239,0.68241,67800000.0
2006-06-20 07:43:00,0.6824,0.68246,0.68235,0.68235,55700001.0
2006-06-20 07:44:00,0.68233,0.68243,0.6823,0.68235,186299999.0
2006-06-20 07:45:00,0.68231,0.68237,0.68231,0.68234,111699998.0
2006-06-20 07:46:00,0.68237,0.68247,0.68237,0.6824,138800001.0
2006-06-20 07:47:00,0.68238,0.68248,0.68236,0.68248,148600002.0
2006-06-20 07:48:00,0.68241,0.68253,0.68241,0.68247,202299999.0
2006-06-20 07:49:00,0.68251,0.68252,0.68241,0.68241,103500001.0
2006-06-20 07:50:00,0.68239,0.68243,0.68238,0.68238,106500002.0
2006-06-20 07:51:00,0.68234,0.6824,0.68233,0.68233,227500000.0
2006-06-20 07:52:00,0.68237,0.68237,0.68235,0.68235,42100000.0
2006-06-20 07:53:00,0.6824,0.68249,0.68235,0.68249,141499997.0
2006-06-20 07:54:00,0.68251,0.68251,0.68239,0.68239,127900002.0
2006-06-20 07:55:00,0.68243,0.68249,0.68243,0.68245,169100000.0
2006-06-20 07:56:00,0.68242,0.68253,0.68242,0.68243,185499999.0
2006-06-20 07:57:00,0.6824,0.68247,0.6824,0.68247,54300002.0
2006-06-20 07:58:00,0.68247,0.68247,0.68232,0.68232,69800001.0
2006-06-20 07:59:00,0.68236,0.68242,0.68236,0.68242,35900001.0
2006-06-20 08:00:00,0.68237,0.68237,0.68227,0.68233,177400002.0
2006-06-20 08:01:00,0.68235,0.68235,0.68223,0.68224,221699999.0
2006-06-20 08:02:00,0.68223,0.68232,0.68222,0.68227,158100001.0
2006-06-20 08:03:00,0.68228,0.68233,0.68225,0.68233,171699999.0
2006-06-20 08:04:00,0.68225,0.68225,0.68217,0.68223,120500002.0
2006-06-20 08:05:00,0.68224,0.68226,0.68217,0.68217,173999999.0
2006-06-20 08:06:00,0.68212,0.6822,0.68212,0.6822,50199999.0
2006-06-20 08:07:00,0.68224,0.68233,0.68222,0.68226,78200002.0
2006-06-20 08:08:00,0.68231,0.68231,0.68223,0.68223,105699996.0
2006-06-20 08:09:00,0.68225,0.68236,0.68225,0.68235,157700003.0
2006-06-20 08:10:00,0.68233,0.68237,0.68229,0.68235,142999998.0
2006-06-20 08:11:00,0.68231,0.68232,0.68225,0.68228,220500002.0
2006-06-20 08:12:00,0.68233,0.68238,0.68231,0.68238,206900001.0
2006-06-20 08:13:00,0.68234,0.68238,0.68231,0.68231,208300000.0
2006-06-20 08:14:00,0.68235,0.68235,0.68232,0.68232,108200000.0
2006-06-20 08:15:00,0.68234,0.68236,0.68233,0.68233,101599998.0
2006-06-20 08:16:00,0.68235,0.68241,0.68232,0.68235,76799999.0
2006-06-20 08:17:00,0.68231,0.68238,0.68231,0.68238,56700001.0
2006-06-20 08:18:00,0.68237,0.68238,0.68237,0.68238,29500001.0
2006-06-20 08:19:00,0.68236,0.68242,0.68235,0.6824,140999998.0
2006-06-20 08:20:00,0.68244,0.68244,0.68234,0.6824,245400000.0
2006-06-20 08:21:00,0.68235,0.68244,0.68234,0.68237,171700001.0
2006-06-20 08:22:00,0.6824,0.68241,0.68237,0.68238,88600003.0
2006-06-20 08:23:00,0.68238,0.68238,0.68236,0.68236,76799998.0
2006-06-20 08:24:00,0.68238,0.6824,0.68236,0.6824,219199997.0
2006-06-20 08:25:00,0.6823,0.68239,0.6823,0.68231,166999996.0
2006-06-20 08:26:00,0.6823,0.68238,0.6823,0.68238,16800000.0
2006-06-20 08:27:00,0.68237,0.68242,0.68235,0.68237,91300004.0
2006-06-20 08:28:00,0.68235,0.6824,0.68234,0.6824,151400002.0
2006-06-20 08:29:00,0.6824,0.6824,0.68227,0.68236,143100003.0
2006-06-20 08:30:00,0.68231,0.68235,0.6823,0.68235,96000001.0
2006-06-20 08:31:00,0.68232,0.68236,0.68228,0.68232,177899999.0
2006-06-20 08:32:00,0.68228,0.68232,0.68226,0.68231,134299999.0
2006-06-20 08:33:00,0.68229,0.68229,0.68225,0.68227,187400000.0
2006-06-20 08:34:00,0.68226,0.68226,0.68222,0.68222,96599998.0
2006-06-20 08:35:00,0.68226,0.68226,0.68223,0.68226,191600003.0
2006-06-20 08:36:00,0.68227,0.68232,0.68224,0.68227,164399999.0
2006-06-20 08:37:00,0.68228,0.68235,0.68222,0.6823,229300003.0
2006-06-20 08:38:00,0.68231,0.68231,0.68226,0.68228,120800002.0
2006-06-20 08:39:00,0.68223,0.68228,0.68218,0.68228,128399998.0
2006-06-20 08:40:00,0.68223,0.68225,0.68222,0.68222,185900000.0
2006-06-20 08:41:00,0.68221,0.68228,0.68211,0.68211,187700003.0
2006-06-20 08:42:00,0.68205,0.68208,0.68199,0.68208,121799998.0
2006-06-20 08:43:00,0.68211,0.68227,0.68211,0.68223,96999998.0
2006-06-20 08:44:00,0.68224,0.68224,0.68214,0.68223,145499998.0
2006-06-20 08:45:00,0.68213,0.68216,0.68213,0.68215,144499999.0
2006-06-20 08:46:00,0.68217,0.68224,0.68216,0.68224,150400000.0
2006-06-20 08:47:00,0.68222,0.68226,0.6822,0.68224,110000002.0
2006-06-20 08:48:00,0.68221,0.68226,0.68217,0.68217,159200000.0
2006-06-20 08:49:00,0.68225,0.68231,0.68219,0.68219,148599997.0
2006-06-20 08:50:00,0.68215,0.68226,0.68215,0.68221,118699999.0
2006-06-20 08:51:00,0.68224,0.68227,0.68219,0.68219,128699999.0
2006-06-20 08:52:00,0.68217,0.68228,0.68217,0.68228,97200001.0
2006-06-20 08:53:00,0.68224,0.68225,0.68222,0.68224,161100002.0
2006-06-20 08:54:00,0.68223,0.68223,0.68219,0.68221,180199999.0
2006-06-20 08:55:00,0.68224,0.68228,0.68224,0.68226,67400000.0
2006-06-20 08:56:00,0.68223,0.68231,0.68223,0.68229,197500002.0
2006-06-20 08:57:00,0.68222,0.68229,0.68216,0.68218,161100001.0
2006-06-20 08:58:00,0.68219,0.68226,0.68217,0.68221,182300004.0
2006-06-20 08:59:00,0.68222,0.68226,0.68222,0.68222,76499999.0
2006-06-20 09:00:00,0.68225,0.68232,0.68225,0.68231,126400002.0
2006-06-20 09:01:00,0.68229,0.68229,0.68217,0.68219,162600001.0
2006-06-20 09:02:00,0.68218,0.68218,0.68211,0.68212,69900001.0
2006-06-20 09:03:00,0.68218,0.68228,0.68218,0.68228,82799997.0
2006-06-20 09:04:00,0.68229,0.68232,0.68228,0.68232,172400001.0
2006-06-20 09:05:00,0.68229,0.68229,0.68218,0.68222,33800000.0
2006-06-20 09:06:00,0.68222,0.68222,0.68212,0.68219,168799996.0
2006-06-20 09:07:00,0.68222,0.68227,0.68216,0.68216,173000001.0
2006-06-20 09:08:00,0.68213,0.68218,0.68207,0.68207,172499998.0
2006-06-20 09:09:00,0.68212,0.68215,0.68209,0.68209,165099998.0
2006-06-20 09:10:00,0.6821,0.68217,0.6821,0.68215,188699999.0
2006-06-20 09:11:00,0.68215,0.68221,0.68214,0.6822,273300002.0
2006-06-20 09:12:00,0.68214,0.68218,0.68212,0.68215,216500005.0
2006-06-20 09:13:00,0.68216,0.68221,0.6821,0.68213,149800003.0
2006-06-20 09:14:00,0.6821,0.68217,0.68207,0.6821,172399998.0
2006-06-20 09:15:00,0.68214,0.68221,0.68214,0.68221,77999999.0
2006-06-20 09:16:00,0.68223,0.6823,0.68222,0.68228,207999997.0
2006-06-20 09:17:00,0.68226,0.68227,0.68217,0.68223,133199997.0
2006-06-20 09:18:00,0.68226,0.68229,0.68222,0.68226,108800003.0
2006-06-20 09:19:00,0.68221,0.68221,0.68216,0.68216,9600000.0
2006-06-20 09:20:00,0.68216,0.68216,0.68214,0.68214,40800001.0
2006-06-20 09:21:00,0.68216,0.68222,0.68214,0.68219,138799998.0
2006-06-20 09:22:00,0.68215,0.68221,0.68212,0.68221,102500001.0
2006-06-20 09:23:00,0.6822,0.6822,0.68214,0.68219,158200001.0
2006-06-20 09:24:00,0.68221,0.68222,0.6821,0.68212,114899998.0
2006-06-20 09:25:00,0.68212,0.68217,0.68212,0.68215,134100004.0
2006-06-20 09:26:00,0.68216,0.68219,0.68211,0.68218,195100000.0
2006-06-20 09:27:00,0.68219,0.68219,0.68212,0.68217,145100003.0
2006-06-20 09:28:00,0.68219,0.68222,0.68217,0.68221,141900004.0
2006-06-20 09:29:00,0.6822,0.6822,0.6822,0.6822,47000000.0
2006-06-20 09:30:00,0.68223,0.68227,0.68223,0.68224,151900001.0
2006-06-20 09:31:00,0.68221,0.68225,0.68219,0.68225,173800000.0
2006-06-20 09:32:00,0.68221,0.68228,0.68219,0.68228,89199998.0
2006-06-20 09:33:00,0.68231,0.68234,0.68229,0.68233,156500001.0
2006-06-20 09:34:00,0.68231,0.68239,0.6823,0.6823,295599997.0
2006-06-20 09:35:00,0.6824,0.68243,0.6824,0.68242,98999997.0
2006-06-20 09:36:00,0.68235,0.68235,0.68224,0.68224,134599998.0
2006-06-20 09:37:00,0.68225,0.68225,0.68225,0.68225,15900000.0
2006-06-20 09:38:00,0.6823,0.68232,0.68228,0.68232,98600000.0
2006-06-20 09:39:00,0.68224,0.68224,0.68211,0.68217,172199996.0
2006-06-20 09:40:00,0.6821,0.68211,0.68207,0.68211,97399998.0
2006-06-20 09:41:00,0.68212,0.68215,0.68208,0.68209,203100002.0
2006-06-20 09:42:00,0.68214,0.68217,0.68208,0.68217,207599998.0
2006-06-20 09:43:00,0.68214,0.68216,0.6821,0.6821,195200001.0
2006-06-20 09:44:00,0.68216,0.68217,0.68209,0.68215,97300000.0
2006-06-20 09:45:00,0.68217,0.68224,0.68214,0.68224,107399999.0
2006-06-20 09:46:00,0.68231,0.68234,0.68228,0.6823,104600000.0
2006-06-20 09:47:00,0.68232,0.68232,0.68227,0.6823,198499996.0
2006-06-20 09:48:00,0.68224,0.68228,0.6822,0.6822,226200002.0
2006-06-20 09:49:00,0.68216,0.68223,0.68212,0.68218,109300001.0
2006-06-20 09:50:00,0.68221,0.68221,0.68211,0.68211,81299999.0
2006-06-20 09:51:00,0.6821,0.68215,0.68208,0.68209,144400001.0
2006-06-20 09:52:00,0.68209,0.68214,0.68209,0.68214,67800000.0
2006-06-20 09:53:00,0.68208,0.68214,0.68207,0.6821,192399999.0
2006-06-20 09:54:00,0.68205,0.68214,0.68205,0.68211,164299999.0
2006-06-20 09:55:00,0.68207,0.6821,0.68199,0.68199,76699999.0
2006-06-20 09:56:00,0.68204,0.6821,0.68199,0.68202,256799995.0
2006-06-20 09:57:00,0.682,0.68205,0.682,0.68205,221699998.0
2006-06-20 09:58:00,0.68206,0.68207,0.68201,0.68207,98800000.0
2006-06-20 09:59:00,0.68213,0.68218,0.68208,0.68215,221200002.0
2006-06-20 10:00:00,0.68212,0.68215,0.6821,0.68212,50900000.0
2006-06-20 10:01:00,0.68204,0.68212,0.68204,0.6821,108999998.0
2006-06-20 10:02:00,0.68207,0.6821,0.68205,0.68208,151599998.0
2006-06-20 10:03:00,0.6821,0.6821,0.68205,0.6821,310599998.0
2006-06-20 10:04:00,0.68207,0.68209,0.68204,0.68205,181999999.0
2006-06-20 10:05:00,0.68204,0.68206,0.68202,0.68205,120800001.0
2006-06-20 10:06:00,0.68197,0.68204,0.68196,0.68204,156199996.0
2006-06-20 10:07:00,0.68204,0.68209,0.68204,0.68205,130199998.0
2006-06-20 10:08:00,0.68204,0.68205,0.68197,0.68198,180899995.0
2006-06-20 10:09:00,0.68195,0.68198,0.68194,0.68195,95699998.0
2006-06-20 10:10:00,0.68195,0.68195,0.68193,0.68195,65500001.0
2006-06-20 10:11:00,0.68193,0.68198,0.68193,0.68197,24400000.0
2006-06-20 10:12:00,0.682,0.68205,0.68191,0.68194,275100006.0
2006-06-20 10:13:00,0.68197,0.68203,0.68195,0.68203,124299998.0
2006-06-20 10:14:00,0.68198,0.682,0.68194,0.68197,66200001.0
2006-06-20 10:15:00,0.68197,0.68197,0.68187,0.68192,180700004.0
2006-06-20 10:16:00,0.68192,0.68193,0.6819,0.68193,170800000.0
2006-06-20 10:17:00,0.68191,0.68194,0.68185,0.68186,169499999.0
2006-06-20 10:18:00,0.68186,0.6819,0.68186,0.68187,65500001.0
2006-06-20 10:19:00,0.68192,0.68198,0.68188,0.68198,150000000.0
2006-06-20 10:20:00,0.682,0.682,0.68195,0.682,134799997.0
2006-06-20 10:21:00,0.68194,0.68196,0.68194,0.68196,12800000.0
2006-06-20 10:22:00,0.68198,0.682,0.68194,0.682,102599998.0
2006-06-20 10:23:00,0.68198,0.68204,0.68195,0.68197,110100003.0
2006-06-20 10:24:00,0.682,0.68205,0.682,0.68205,15800000.0
2006-06-20 10:25:00,0.68199,0.68199,0.68196,0.68197,211800000.0
2006-06-20 10:26:00,0.68196,0.682,0.68195,0.68197,169600002.0
2006-06-20 10:27:00,0.68196,0.682,0.68191,0.68196,118199998.0
2006-06-20 10:28:00,0.68194,0.6821,0.68194,0.68205,233200001.0
2006-06-20 10:29:00,0.682,0.682,0.68184,0.68188,220299995.0
2006-06-20 10:30:00,0.68183,0.68183,0.68165,0.6817,75800001.0
2006-06-20 10:31:00,0.68168,0.68168,0.68159,0.68159,43899998.0
2006-06-20 10:32:00,0.68149,0.68172,0.68149,0.68167,206599999.0
2006-06-20 10:33:00,0.68168,0.68168,0.68159,0.68168,186000004.0
2006-06-20 10:34:00,0.68167,0.68174,0.68167,0.6817,196500003.0
2006-06-20 10:35:00,0.68168,0.68169,0.68153,0.68169,137599997.0
2006-06-20 10:36:00,0.68171,0.68176,0.68171,0.68175,76400001.0
2006-06-20 10:37:00,0.68175,0.68179,0.68173,0.68179,88799999.0
2006-06-20 10:38:00,0.68176,0.68183,0.68173,0.68183,83000001.0
2006-06-20 10:39:00,0.68181,0.68181,0.68177,0.68181,59700001.0
2006-06-20 10:40:00,0.68183,0.68183,0.68175,0.68177,261100001.0
2006-06-20 10:41:00,0.68178,0.68178,0.68169,0.68171,252199998.0
2006-06-20 10:42:00,0.68171,0.68172,0.68164,0.68164,128299999.0
2006-06-20 10:43:00,0.68166,0.68175,0.68166,0.6817,56900001.0
2006-06-20 10:44:00,0.68167,0.68175,0.68167,0.68175,69400002.0
2006-06-20 10:45:00,0.68174,0.68177,0.68168,0.68177,186200000.0
2006-06-20 10:46:00,0.6817,0.68175,0.6817,0.68175,263199998.0
2006-06-20 10:47:00,0.68173,0.68182,0.68165,0.68182,96200001.0
2006-06-20 10:48:00,0.68177,0.68179,0.68169,0.68169,119599998.0
2006-06-20 10:49:00,0.68167,0.6818,0.68167,0.6818,49700001.0
2006-06-20 10:50:00,0.68181,0.68182,0.68173,0.68175,145099998.0
2006-06-20 10:51:00,0.68175,0.68182,0.68175,0.68175,236199999.0
2006-06-20 10:52:00,0.68169,0.68169,0.68165,0.68166,75500002.0
2006-06-20 10:53:00,0.68161,0.68166,0.68159,0.68162,129200000.0
2006-06-20 10:54:00,0.68164,0.68164,0.68155,0.68155,73399999.0
2006-06-20 10:55:00,0.68158,0.68165,0.68152,0.68165,84800000.0
2006-06-20 10:56:00,0.68161,0.68166,0.68155,0.68161,128699999.0
2006-06-20 10:57:00,0.68156,0.68162,0.68153,0.68153,179600000.0
2006-06-20 10:58:00,0.68158,0.68165,0.68158,0.68165,39000001.0
2006-06-20 10:59:00,0.68163,0.68168,0.68161,0.68165,140300002.0
2006-06-20 11:00:00,0.68163,0.68163,0.68158,0.68161,96399998.0
2006-06-20 11:01:00,0.68163,0.68163,0.68162,0.68162,83100001.0
2006-06-20 11:02:00,0.68169,0.68169,0.68169,0.68169,34500001.0
2006-06-20 11:03:00,0.68174,0.68175,0.68161,0.68161,134700000.0
2006-06-20 11:04:00,0.68157,0.68171,0.68156,0.68171,180300001.0
2006-06-20 11:05:00,0.68166,0.68166,0.68164,0.68164,16700000.0
2006-06-20 11:06:00,0.68166,0.6817,0.68164,0.6817,178499999.0
2006-06-20 11:07:00,0.68167,0.68174,0.68167,0.68168,164799995.0
2006-06-20 11:08:00,0.68176,0.68176,0.6817,0.68172,63700000.0
2006-06-20 11:09:00,0.68172,0.68177,0.68172,0.68176,174999998.0
2006-06-20 11:10:00,0.68176,0.68177,0.68169,0.68169,80800001.0
2006-06-20 11:11:00,0.68171,0.68173,0.68168,0.68168,107500000.0
2006-06-20 11:12:00,0.68172,0.68179,0.68172,0.68175,136500003.0
2006-06-20 11:13:00,0.68173,0.68174,0.68169,0.68174,159300000.0
2006-06-20 11:14:00,0.68175,0.68175,0.68163,0.68167,184600000.0
2006-06-20 11:15:00,0.68174,0.68174,0.68166,0.6817,232900003.0
2006-06-20 11:16:00,0.68171,0.6818,0.6817,0.6818,150600003.0
2006-06-20 11:17:00,0.68178,0.68178,0.68172,0.68177,290699994.0
2006-06-20 11:18:00,0.68178,0.68178,0.68172,0.68175,46400000.0
2006-06-20 11:19:00,0.68172,0.68175,0.68165,0.68175,228700002.0
2006-06-20 11:20:00,0.68172,0.68177,0.68171,0.68171,131599998.0
2006-06-20 11:21:00,0.68179,0.6818,0.68176,0.68177,185600002.0
2006-06-20 11:22:00,0.68178,0.68179,0.68173,0.68175,105400000.0
2006-06-20 11:23:00,0.68181,0.68183,0.68177,0.68179,111800001.0
2006-06-20 11:24:00,0.68181,0.68185,0.68178,0.68185,83200001.0
2006-06-20 11:25:00,0.6818,0.6818,0.68176,0.68177,110799999.0
2006-06-20 11:26:00,0.68178,0.68182,0.68174,0.6818,134800001.0
2006-06-20 11:27:00,0.68185,0.68198,0.68185,0.68192,120900000.0
2006-06-20 11:28:00,0.68189,0.68198,0.68189,0.68189,245799997.0
2006-06-20 11:29:00,0.68191,0.68193,0.6819,0.68192,110500000.0
2006-06-20 11:30:00,0.682,0.68203,0.68197,0.68202,161999997.0
2006-06-20 11:31:00,0.682,0.68203,0.68198,0.68202,97500002.0
2006-06-20 11:32:00,0.68209,0.68209,0.68197,0.68198,233000001.0
2006-06-20 11:33:00,0.68197,0.68205,0.68193,0.68201,220300000.0
2006-06-20 11:34:00,0.68199,0.68208,0.68199,0.68202,118800000.0
2006-06-20 11:35:00,0.68207,0.68212,0.68207,0.6821,85999998.0
2006-06-20 11:36:00,0.68208,0.68214,0.68202,0.68202,190900000.0
2006-06-20 11:37:00,0.68202,0.68208,0.68198,0.68208,166200002.0
2006-06-20 11:38:00,0.68198,0.682,0.68198,0.682,56799999.0
2006-06-20 11:39:00,0.68198,0.68198,0.68193,0.68196,76100001.0
2006-06-20 11:40:00,0.68193,0.682,0.68193,0.68199,36800000.0
2006-06-20 11:41:00,0.68193,0.68197,0.68193,0.68197,33400000.0
2006-06-20 11:42:00,0.6819,0.68195,0.6819,0.68195,111499999.0
2006-06-20 11:43:00,0.68194,0.68197,0.68189,0.68197,117300001.0
2006-06-20 11:44:00,0.68198,0.682,0.68197,0.68199,90100000.0
2006-06-20 11:45:00,0.68195,0.68199,0.6819,0.68193,159799998.0
2006-06-20 11:46:00,0.68189,0.68197,0.68189,0.6819,140799999.0
2006-06-20 11:47:00,0.68193,0.68201,0.68193,0.68201,39099999.0
2006-06-20 11:48:00,0.68198,0.68205,0.68198,0.68205,144500001.0
2006-06-20 11:49:00,0.68202,0.68211,0.68197,0.68211,149300002.0
2006-06-20 11:50:00,0.68204,0.68204,0.68197,0.68197,90100000.0
2006-06-20 11:51:00,0.68195,0.68201,0.6819,0.6819,308499996.0
2006-06-20 11:52:00,0.68199,0.68199,0.68195,0.68195,122100001.0
2006-06-20 11:53:00,0.6819,0.68196,0.68185,0.68195,178900001.0
2006-06-20 11:54:00,0.68192,0.68209,0.6819,0.682,230800002.0
2006-06-20 11:55:00,0.68209,0.68218,0.68204,0.68205,199099998.0
2006-06-20 11:56:00,0.68211,0.68211,0.68207,0.68207,173200002.0
2006-06-20 11:57:00,0.6821,0.6821,0.68201,0.68204,219899994.0
2006-06-20 11:58:00,0.68203,0.6821,0.68202,0.68203,156200001.0
2006-06-20 11:59:00,0.68201,0.68207,0.682,0.68207,102799998.0
2006-06-20 12:00:00,0.68205,0.68218,0.68205,0.68218,205800001.0
2006-06-20 12:01:00,0.68216,0.68216,0.68207,0.68207,216100004.0
2006-06-20 12:02:00,0.68217,0.68217,0.68212,0.68213,126099999.0
2006-06-20 12:03:00,0.68214,0.68214,0.68197,0.68197,78100000.0
2006-06-20 12:04:00,0.68196,0.68196,0.68182,0.68182,185799995.0
2006-06-20 12:05:00,0.68187,0.6819,0.68179,0.6819,193299995.0
2006-06-20 12:06:00,0.68188,0.68197,0.68188,0.68197,94200000.0
2006-06-20 12:07:00,0.68199,0.68199,0.68185,0.68185,214699999.0
2006-06-20 12:08:00,0.68193,0.6821,0.6819,0.6821,169100001.0
2006-06-20 12:09:00,0.68211,0.6822,0.68208,0.68212,206099996.0
2006-06-20 12:10:00,0.68213,0.68215,0.68213,0.68215,112799998.0
2006-06-20 12:11:00,0.68212,0.68218,0.68207,0.68218,143099998.0
2006-06-20 12:12:00,0.68215,0.68215,0.68212,0.68212,71800000.0
2006-06-20 12:13:00,0.68211,0.68212,0.68211,0.68211,88900002.0
2006-06-20 12:14:00,0.68214,0.68216,0.6821,0.68214,83800002.0
2006-06-20 12:15:00,0.6821,0.68212,0.68205,0.68205,53599998.0
2006-06-20 12:16:00,0.6821,0.68213,0.68205,0.68212,135000001.0
2006-06-20 12:17:00,0.68215,0.68216,0.68209,0.68212,161800000.0
2006-06-20 12:18:00,0.6821,0.68216,0.6821,0.68212,147099996.0
2006-06-20 12:19:00,0.68219,0.68226,0.68219,0.6822,220799999.0
2006-06-20 12:20:00,0.68224,0.6823,0.68221,0.68228,195399999.0
2006-06-20 12:21:00,0.68227,0.68233,0.68224,0.68224,337200004.0
2006-06-20 12:22:00,0.68232,0.68235,0.68232,0.68232,118199996.0
2006-06-20 12:23:00,0.68228,0.68228,0.68224,0.68226,93400000.0
2006-06-20 12:24:00,0.68225,0.68225,0.68222,0.68225,68699998.0
2006-06-20 12:25:00,0.68227,0.68229,0.68225,0.68229,115799994.0
2006-06-20 12:26:00,0.68228,0.68231,0.68227,0.68228,128399998.0
2006-06-20 12:27:00,0.68228,0.68229,0.68222,0.68222,262700000.0
2006-06-20 12:28:00,0.68221,0.68221,0.68213,0.6822,146899998.0
2006-06-20 12:29:00,0.68222,0.68227,0.68218,0.68225,81700000.0
2006-06-20 12:30:00,0.68223,0.6823,0.68223,0.6823,173199999.0
2006-06-20 12:31:00,0.68232,0.68238,0.68228,0.68235,97700000.0
2006-06-20 12:32:00,0.68237,0.68241,0.68234,0.68234,224700001.0
2006-06-20 12:33:00,0.68234,0.68234,0.68231,0.68231,65700002.0
2006-06-20 12:34:00,0.68232,0.6824,0.68231,0.68235,206899999.0
2006-06-20 12:35:00,0.68227,0.68227,0.68214,0.68223,141100003.0
2006-06-20 12:36:00,0.68219,0.68219,0.68212,0.68216,88599998.0
2006-06-20 12:37:00,0.68221,0.68228,0.68221,0.68222,187000000.0
2006-06-20 12:38:00,0.68223,0.68235,0.68223,0.68227,144199999.0
2006-06-20 12:39:00,0.68231,0.68231,0.68221,0.68225,140399999.0
2006-06-20 12:40:00,0.68217,0.6822,0.68215,0.68218,195499999.0
2006-06-20 12:41:00,0.68221,0.6823,0.68221,0.68228,151099999.0
2006-06-20 12:42:00,0.68219,0.68225,0.68216,0.68223,199000002.0
2006-06-20 12:43:00,0.68221,0.68226,0.68215,0.6822,157800001.0
2006-06-20 12:44:00,0.68215,0.68221,0.68215,0.68218,181300001.0
2006-06-20 12:45:00,0.68222,0.68222,0.68216,0.68216,164699997.0
2006-06-20 12:46:00,0.6822,0.68222,0.68214,0.68214,111799997.0
2006-06-20 12:47:00,0.68213,0.68218,0.68212,0.68212,92400002.0
2006-06-20 12:48:00,0.68204,0.68212,0.68204,0.68212,197999997.0
2006-06-20 12:49:00,0.68209,0.68217,0.68209,0.6821,154500001.0
2006-06-20 12:50:00,0.68212,0.6822,0.68209,0.68213,181899999.0
2006-06-20 12:51:00,0.68217,0.68228,0.68217,0.68225,161699999.0
2006-06-20 12:52:00,0.68227,0.68232,0.68224,0.68227,160699997.0
2006-06-20 12:53:00,0.68229,0.68229,0.68221,0.68228,131399999.0
2006-06-20 12:54:00,0.68227,0.68238,0.68226,0.68228,180400000.0
2006-06-20 12:55:00,0.68228,0.68229,0.68228,0.68229,12000000.0
2006-06-20 12:56:00,0.68232,0.68235,0.68228,0.68228,146800002.0
2006-06-20 12:57:00,0.68228,0.68232,0.68224,0.68228,95200001.0
2006-06-20 12:58:00,0.68226,0.68228,0.6822,0.6822,149899998.0
2006-06-20 12:59:00,0.6822,0.68227,0.68216,0.68223,169600003.0
2006-06-20 13:00:00,0.68226,0.68236,0.68226,0.68232,115600000.0
2006-06-20 13:01:00,0.68237,0.68239,0.68236,0.68236,41399999.0
2006-06-20 13:02:00,0.68242,0.68257,0.68242,0.68246,155499999.0
2006-06-20 13:03:00,0.68239,0.68261,0.68239,0.68261,84199998.0
2006-06-20 13:04:00,0.68262,0.68271,0.68261,0.6827,126100001.0
2006-06-20 13:05:00,0.6827,0.68276,0.6827,0.68271,141999998.0
2006-06-20 13:06:00,0.68274,0.68274,0.68265,0.68269,94799999.0
2006-06-20 13:07:00,0.68262,0.68266,0.68251,0.68251,232500004.0
2006-06-20 13:08:00,0.68252,0.68252,0.68248,0.68251,111800000.0
2006-06-20 13:09:00,0.68246,0.68256,0.68246,0.68251,133099997.0
2006-06-20 13:10:00,0.68248,0.68258,0.68248,0.68258,140700000.0
2006-06-20 13:11:00,0.68263,0.68263,0.68255,0.68255,32800001.0
2006-06-20 13:12:00,0.6826,0.6826,0.6826,0.6826,28400000.0
2006-06-20 13:13:00,0.68257,0.68265,0.68257,0.68265,131500003.0
2006-06-20 13:14:00,0.68263,0.68268,0.6826,0.68261,190700001.0
2006-06-20 13:15:00,0.68255,0.68263,0.68255,0.6826,138299995.0
2006-06-20 13:16:00,0.68257,0.68259,0.68253,0.68253,134700001.0
2006-06-20 13:17:00,0.6826,0.68268,0.68258,0.68268,357100006.0
2006-06-20 13:18:00,0.68264,0.68279,0.68264,0.68275,258300001.0
2006-06-20 13:19:00,0.68273,0.68283,0.68273,0.68278,226600003.0
2006-06-20 13:20:00,0.68275,0.68275,0.68259,0.68259,168500002.0
2006-06-20 13:21:00,0.68253,0.68253,0.68252,0.68252,67700000.0
2006-06-20 13:22:00,0.68248,0.68255,0.68247,0.68247,97700001.0
2006-06-20 13:23:00,0.68246,0.68253,0.68246,0.68251,112300002.0
2006-06-20 13:24:00,0.68247,0.68252,0.68247,0.68252,145300001.0
2006-06-20 13:25:00,0.68248,0.68248,0.68239,0.6824,233800001.0
2006-06-20 13:26:00,0.68242,0.68242,0.68232,0.68242,196199998.0
2006-06-20 13:27:00,0.68246,0.68252,0.68242,0.68246,194499998.0
2006-06-20 13:28:00,0.68248,0.68251,0.68247,0.68251,145699996.0
2006-06-20 13:29:00,0.68252,0.68252,0.68248,0.68248,43900002.0
2006-06-20 13:30:00,0.68246,0.68247,0.68238,0.68239,159099999.0
2006-06-20 13:31:00,0.6824,0.68245,0.68238,0.68239,111500003.0
2006-06-20 13:32:00,0.68241,0.68242,0.68236,0.68237,146600001.0
2006-06-20 13:33:00,0.68235,0.68237,0.68235,0.68237,150699999.0
2006-06-20 13:34:00,0.6824,0.6824,0.68235,0.68237,113900001.0
2006-06-20 13:35:00,0.68234,0.68241,0.68234,0.68237,111800002.0
2006-06-20 13:36:00,0.68244,0.68245,0.68239,0.68245,156700001.0
2006-06-20 13:37:00,0.68246,0.6825,0.68242,0.68246,122699999.0
2006-06-20 13:38:00,0.68245,0.68245,0.68241,0.68242,214100000.0
2006-06-20 13:39:00,0.68242,0.68246,0.68239,0.68242,268900004.0
2006-06-20 13:40:00,0.68249,0.68251,0.68243,0.68251,84599999.0
2006-06-20 13:41:00,0.68249,0.68249,0.68246,0.68248,94599998.0
2006-06-20 13:42:00,0.68254,0.68254,0.68246,0.68247,176300001.0
2006-06-20 13:43:00,0.68247,0.68259,0.68247,0.68255,178900001.0
2006-06-20 13:44:00,0.68256,0.6826,0.68249,0.68249,126200001.0
2006-06-20 13:45:00,0.68249,0.68259,0.68249,0.68256,125599999.0
2006-06-20 13:46:00,0.68256,0.68256,0.6824,0.6824,208899997.0
2006-06-20 13:47:00,0.68242,0.68248,0.68241,0.68248,198899998.0
2006-06-20 13:48:00,0.68253,0.68258,0.6825,0.68253,151000000.0
2006-06-20 13:49:00,0.68254,0.68255,0.68246,0.68255,173500002.0
2006-06-20 13:50:00,0.6825,0.6826,0.68248,0.68251,232000000.0
2006-06-20 13:51:00,0.68244,0.6825,0.68241,0.68249,146200000.0
2006-06-20 13:52:00,0.68246,0.68247,0.68239,0.68239,110200002.0
2006-06-20 13:53:00,0.68245,0.68248,0.68238,0.68242,87800002.0
2006-06-20 13:54:00,0.68242,0.68248,0.68242,0.68243,184600000.0
2006-06-20 13:55:00,0.68247,0.68247,0.68246,0.68246,43899999.0
2006-06-20 13:56:00,0.68245,0.6825,0.68245,0.6825,87299999.0
2006-06-20 13:57:00,0.68246,0.68251,0.68245,0.68245,141399997.0
2006-06-20 13:58:00,0.68248,0.6825,0.68247,0.6825,180399999.0
2006-06-20 13:59:00,0.68247,0.68247,0.68247,0.68247,48000001.0
2006-06-20 14:00:00,0.68247,0.68257,0.68247,0.68257,192600001.0
2006-06-20 14:01:00,0.68255,0.68257,0.68248,0.68248,163299999.0
2006-06-20 14:02:00,0.68248,0.68253,0.68245,0.68253,14300000.0
2006-06-20 14:03:00,0.6825,0.6825,0.68245,0.68245,30200000.0
2006-06-20 14:04:00,0.6825,0.6825,0.68243,0.68245,196799999.0
2006-06-20 14:05:00,0.68238,0.68238,0.68227,0.68227,65600001.0
2006-06-20 14:06:00,0.68233,0.68235,0.68231,0.68231,163400003.0
2006-06-20 14:07:00,0.6823,0.68239,0.68229,0.68234,279000001.0
2006-06-20 14:08:00,0.68236,0.68247,0.68236,0.68247,114200002.0
2006-06-20 14:09:00,0.68247,0.68251,0.68244,0.68251,97899999.0
2006-06-20 14:10:00,0.68256,0.68263,0.68251,0.68257,163100001.0
2006-06-20 14:11:00,0.68251,0.68254,0.68238,0.68238,150199997.0
2006-06-20 14:12:00,0.68234,0.68234,0.68218,0.68218,86000002.0
2006-06-20 14:13:00,0.68214,0.6822,0.6821,0.6822,198900001.0
2006-06-20 14:14:00,0.68219,0.68225,0.68219,0.68225,51499999.0
2006-06-20 14:15:00,0.68223,0.68232,0.68223,0.6823,85999999.0
2006-06-20 14:16:00,0.68229,0.68232,0.68228,0.68231,104899998.0
2006-06-20 14:17:00,0.68237,0.68237,0.68228,0.68228,127500003.0
2006-06-20 14:18:00,0.68231,0.68235,0.68226,0.68231,145400001.0
2006-06-20 14:19:00,0.68235,0.68238,0.68229,0.6823,85800000.0
2006-06-20 14:20:00,0.68228,0.68232,0.68226,0.6823,190500005.0
2006-06-20 14:21:00,0.6823,0.68235,0.68229,0.68233,151900000.0
2006-06-20 14:22:00,0.68242,0.68257,0.68236,0.68257,109500001.0
2006-06-20 14:23:00,0.68255,0.68262,0.6825,0.68262,220500001.0
2006-06-20 14:24:00,0.68265,0.68265,0.68256,0.68256,70699997.0
2006-06-20 14:25:00,0.68259,0.68259,0.68251,0.68252,136100000.0
2006-06-20 14:26:00,0.68253,0.68259,0.68253,0.68259,145700001.0
2006-06-20 14:27:00,0.68261,0.68261,0.68253,0.68258,172399997.0
2006-06-20 14:28:00,0.68258,0.68258,0.68257,0.68257,10900000.0
2006-06-20 14:29:00,0.68256,0.68256,0.68246,0.68247,185500000.0
2006-06-20 14:30:00,0.68247,0.68255,0.68227,0.68227,86999999.0
2006-06-20 14:31:00,0.68217,0.68243,0.68217,0.68239,168300003.0
2006-06-20 14:32:00,0.68241,0.68243,0.68236,0.68243,88200001.0
2006-06-20 14:33:00,0.6824,0.68242,0.68235,0.68235,126700001.0
2006-06-20 14:34:00,0.6824,0.68245,0.6824,0.68244,86500002.0
2006-06-20 14:35:00,0.6824,0.68246,0.68234,0.68235,290699996.0
2006-06-20 14:36:00,0.68235,0.68235,0.68229,0.6823,220299995.0
2006-06-20 14:37:00,0.6823,0.68235,0.6823,0.68235,97700002.0
2006-06-20 14:38:00,0.6824,0.68241,0.6823,0.6824,152400002.0
2006-06-20 14:39:00,0.68242,0.68252,0.68242,0.68247,226400000.0
2006-06-20 14:40:00,0.6825,0.68252,0.68244,0.68251,142699998.0
2006-06-20 14:41:00,0.68257,0.68258,0.6825,0.6825,210899997.0
2006-06-20 14:42:00,0.68251,0.68252,0.68251,0.68252,69499997.0
2006-06-20 14:43:00,0.68262,0.68263,0.68257,0.68257,105299997.0
2006-06-20 14:44:00,0.68254,0.68256,0.68248,0.68256,201100001.0
2006-06-20 14:45:00,0.68261,0.68269,0.68259,0.68259,192600003.0
2006-06-20 14:46:00,0.6826,0.68263,0.68257,0.68261,99400000.0
2006-06-20 14:47:00,0.6826,0.68261,0.68258,0.68261,122000001.0
2006-06-20 14:48:00,0.68254,0.68254,0.68251,0.68251,59799999.0
2006-06-20 14:49:00,0.68248,0.68248,0.68241,0.68245,163899997.0
2006-06-20 14:50:00,0.68245,0.68245,0.68233,0.68243,141200001.0
2006-06-20 14:51:00,0.68238,0.68245,0.68238,0.68242,143300001.0
2006-06-20 14:52:00,0.68235,0.68239,0.68232,0.68239,111000000.0
2006-06-20 14:53:00,0.68239,0.68239,0.68227,0.68227,141399999.0
2006-06-20 14:54:00,0.68223,0.68224,0.68215,0.68219,187399999.0
2006-06-20 14:55:00,0.68214,0.68223,0.68211,0.68223,121400000.0
2006-06-20 14:56:00,0.68213,0.68214,0.68206,0.68207,83100002.0
2006-06-20 14:57:00,0.6821,0.68215,0.68207,0.68213,84500001.0
2006-06-20 14:58:00,0.68221,0.68223,0.68217,0.68223,136499996.0
2006-06-20 14:59:00,0.68223,0.68228,0.6822,0.68222,75900001.0
2006-06-20 15:00:00,0.68214,0.68214,0.6821,0.6821,57200002.0
2006-06-20 15:01:00,0.68212,0.68216,0.68207,0.68216,305999996.0
2006-06-20 15:02:00,0.68216,0.68217,0.68209,0.68209,103600001.0
2006-06-20 15:03:00,0.68205,0.68212,0.68204,0.68208,203499995.0
2006-06-20 15:04:00,0.68208,0.6821,0.68197,0.68197,182999998.0
2006-06-20 15:05:00,0.68195,0.68198,0.68195,0.68197,63800000.0
2006-06-20 15:06:00,0.68198,0.68199,0.68195,0.68195,211000000.0
2006-06-20 15:07:00,0.68199,0.682,0.68194,0.682,235799999.0
2006-06-20 15:08:00,0.68198,0.68199,0.68195,0.68195,96599998.0
2006-06-20 15:09:00,0.68199,0.68203,0.68199,0.682,85800002.0
2006-06-20 15:10:00,0.682,0.682,0.68193,0.68195,59100000.0
2006-06-20 15:11:00,0.682,0.68208,0.682,0.68208,85399998.0
2006-06-20 15:12:00,0.6821,0.68215,0.6821,0.68215,39300000.0
2006-06-20 15:13:00,0.68215,0.68217,0.68212,0.68212,48200000.0
2006-06-20 15:14:00,0.6821,0.6821,0.682,0.682,64500000.0
2006-06-20 15:15:00,0.68198,0.68207,0.68198,0.68207,124699999.0
2006-06-20 15:16:00,0.68207,0.6821,0.68205,0.68207,155700002.0
2006-06-20 15:17:00,0.68211,0.68215,0.68209,0.68215,230999998.0
2006-06-20 15:18:00,0.6821,0.68215,0.6821,0.68215,192299996.0
2006-06-20 15:19:00,0.6821,0.68217,0.6821,0.68212,244499998.0
2006-06-20 15:20:00,0.68214,0.68215,0.68203,0.68203,96800001.0
2006-06-20 15:21:00,0.68203,0.68206,0.682,0.68206,161100003.0
2006-06-20 15:22:00,0.68208,0.68212,0.68207,0.6821,205700000.0
2006-06-20 15:23:00,0.68204,0.68212,0.68202,0.68207,235800000.0
2006-06-20 15:24:00,0.68211,0.6822,0.68211,0.6822,109999998.0
2006-06-20 15:25:00,0.68219,0.68222,0.68216,0.68216,109400001.0
2006-06-20 15:26:00,0.68225,0.6823,0.68221,0.68225,75200001.0
2006-06-20 15:27:00,0.68225,0.68225,0.68211,0.68213,137299999.0
2006-06-20 15:28:00,0.68214,0.68217,0.68209,0.68217,204500002.0
2006-06-20 15:29:00,0.68225,0.68226,0.68224,0.68224,30300000.0
2006-06-20 15:30:00,0.68224,0.68224,0.68219,0.68222,46800001.0
2006-06-20 15:31:00,0.68222,0.68225,0.68222,0.68225,24700000.0
2006-06-20 15:32:00,0.68225,0.68226,0.68221,0.68225,63200000.0
2006-06-20 15:33:00,0.68228,0.68228,0.68218,0.68218,215599993.0
2006-06-20 15:34:00,0.6822,0.68225,0.68215,0.68215,58400002.0
2006-06-20 15:35:00,0.68225,0.68226,0.68221,0.68222,191799994.0
2006-06-20 15:36:00,0.68218,0.68224,0.68218,0.68224,350999999.0
2006-06-20 15:37:00,0.6822,0.68229,0.68219,0.68225,79500000.0
2006-06-20 15:38:00,0.68224,0.68227,0.6822,0.68221,78999998.0
2006-06-20 15:39:00,0.68219,0.68225,0.68211,0.68211,149299999.0
2006-06-20 15:40:00,0.68208,0.68215,0.68208,0.68213,63099998.0
2006-06-20 15:41:00,0.68209,0.68209,0.68201,0.68207,122899997.0
2006-06-20 15:42:00,0.68211,0.68213,0.68203,0.68205,205400003.0
2006-06-20 15:43:00,0.68199,0.68204,0.68199,0.68203,174799999.0
2006-06-20 15:44:00,0.68204,0.68204,0.68197,0.68199,43599998.0
2006-06-20 15:45:00,0.68202,0.68205,0.68202,0.68205,53400002.0
2006-06-20 15:46:00,0.68207,0.68207,0.68201,0.68206,110900002.0
2006-06-20 15:47:00,0.6821,0.68211,0.68203,0.68208,204500000.0
2006-06-20 15:48:00,0.68213,0.68219,0.68212,0.68212,122099997.0
2006-06-20 15:49:00,0.68213,0.68217,0.68212,0.68212,90699999.0
2006-06-20 15:50:00,0.68212,0.68214,0.68209,0.68209,44700000.0
2006-06-20 15:51:00,0.68214,0.68215,0.68212,0.68215,96599997.0
2006-06-20 15:52:00,0.68208,0.68217,0.68208,0.68214,56200001.0
2006-06-20 15:53:00,0.68217,0.68222,0.68215,0.68217,108000001.0
2006-06-20 15:54:00,0.68214,0.68221,0.68211,0.68216,120400004.0
2006-06-20 15:55:00,0.68218,0.68224,0.68218,0.6822,123200001.0
2006-06-20 15:56:00,0.68218,0.68221,0.68212,0.68221,192400003.0
2006-06-20 15:57:00,0.6822,0.6822,0.68207,0.68213,70300002.0
2006-06-20 15:58:00,0.6821,0.68211,0.68207,0.68207,115700000.0
2006-06-20 15:59:00,0.68207,0.68207,0.68198,0.68198,78700000.0
2006-06-20 16:00:00,0.68204,0.68209,0.68195,0.68202,179399998.0
2006-06-20 16:01:00,0.68205,0.68205,0.68205,0.68205,15100000.0
2006-06-20 16:02:00,0.68207,0.68212,0.68204,0.68208,114900002.0
2006-06-20 16:03:00,0.68208,0.68208,0.68203,0.68207,90800002.0
2006-06-20 16:04:00,0.68212,0.68217,0.68207,0.68208,186199996.0
2006-06-20 16:05:00,0.68205,0.68213,0.68205,0.68207,127899997.0
2006-06-20 16:06:00,0.68206,0.68213,0.68204,0.68212,158899997.0
2006-06-20 16:07:00,0.68213,0.68216,0.68211,0.68214,172600003.0
2006-06-20 16:08:00,0.68216,0.68219,0.68212,0.68213,110900002.0
2006-06-20 16:09:00,0.68213,0.68213,0.68212,0.68212,9100000.0
2006-06-20 16:10:00,0.6821,0.68213,0.68209,0.68211,109700000.0
2006-06-20 16:11:00,0.68209,0.68209,0.68202,0.68209,92099998.0
2006-06-20 16:12:00,0.68202,0.68202,0.68193,0.68196,184299996.0
2006-06-20 16:13:00,0.68198,0.68199,0.68195,0.68199,149900000.0
2006-06-20 16:14:00,0.68199,0.68199,0.68192,0.68193,183800001.0
2006-06-20 16:15:00,0.68193,0.68203,0.68188,0.6819,294099999.0
2006-06-20 16:16:00,0.68194,0.68197,0.68193,0.68195,207600003.0
2006-06-20 16:17:00,0.68192,0.68194,0.68185,0.68193,158900001.0
2006-06-20 16:18:00,0.68196,0.68198,0.68194,0.68195,145600000.0
2006-06-20 16:19:00,0.682,0.68211,0.682,0.68211,66500000.0
2006-06-20 16:20:00,0.68209,0.68209,0.68206,0.68209,74899999.0
2006-06-20 16:21:00,0.68213,0.68216,0.6821,0.6821,75800000.0
2006-06-20 16:22:00,0.68213,0.68218,0.6821,0.6821,88699998.0
2006-06-20 16:23:00,0.68215,0.68215,0.68213,0.68215,139100005.0
2006-06-20 16:24:00,0.68215,0.68219,0.68214,0.68214,247099999.0
2006-06-20 16:25:00,0.68213,0.68231,0.68213,0.68231,188100001.0
2006-06-20 16:26:00,0.68225,0.68226,0.68219,0.68225,171300004.0
2006-06-20 16:27:00,0.68227,0.68234,0.68227,0.68232,158899997.0
2006-06-20 16:28:00,0.68234,0.68239,0.6823,0.68235,261299998.0
2006-06-20 16:29:00,0.68236,0.6824,0.6823,0.68232,310099998.0
2006-06-20 16:30:00,0.68229,0.68229,0.68221,0.68221,32600000.0
2006-06-20 16:31:00,0.68221,0.68222,0.68213,0.68218,88500000.0
2006-06-20 16:32:00,0.68219,0.68222,0.68217,0.68218,78800000.0
2006-06-20 16:33:00,0.68218,0.68222,0.68218,0.68222,15900000.0
2006-06-20 16:34:00,0.68232,0.68236,0.68227,0.68227,177199994.0
2006-06-20 16:35:00,0.68232,0.68233,0.68225,0.68228,154200001.0
2006-06-20 16:36:00,0.68225,0.68233,0.68225,0.68227,87000000.0
2006-06-20 16:37:00,0.68228,0.68235,0.68228,0.68231,72600002.0
2006-06-20 16:38:00,0.68236,0.6824,0.68236,0.68237,206100003.0
2006-06-20 16:39:00,0.68239,0.68247,0.68239,0.68239,177900003.0
2006-06-20 16:40:00,0.68238,0.68244,0.68235,0.68237,132600004.0
2006-06-20 16:41:00,0.68235,0.68236,0.68231,0.68233,146999999.0
2006-06-20 16:42:00,0.68226,0.68227,0.68222,0.68227,80000003.0
2006-06-20 16:43:00,0.6822,0.68224,0.6822,0.68221,108899999.0
2006-06-20 16:44:00,0.68215,0.68224,0.68215,0.68224,26500000.0
2006-06-20 16:45:00,0.6822,0.68221,0.68219,0.68219,136800002.0
2006-06-20 16:46:00,0.6822,0.68221,0.68212,0.68215,209299998.0
2006-06-20 16:47:00,0.68214,0.68218,0.68213,0.68213,50999999.0
2006-06-20 16:48:00,0.68215,0.68221,0.68212,0.68212,119699998.0
2006-06-20 16:49:00,0.68212,0.68219,0.68212,0.68213,56800001.0
2006-06-20 16:50:00,0.68218,0.68221,0.68215,0.68217,150600000.0
2006-06-20 16:51:00,0.68224,0.68224,0.68214,0.68214,131699996.0
2006-06-20 16:52:00,0.68216,0.68223,0.68215,0.68218,134700003.0
2006-06-20 16:53:00,0.68219,0.68219,0.68211,0.68219,127499999.0
2006-06-20 16:54:00,0.68218,0.6822,0.68215,0.68215,111399998.0
2006-06-20 16:55:00,0.6822,0.68226,0.68219,0.68223,262200001.0
2006-06-20 16:56:00,0.68224,0.68232,0.68224,0.68232,136100000.0
2006-06-20 16:57:00,0.68235,0.68237,0.68233,0.68237,189999997.0
2006-06-20 16:58:00,0.68236,0.68252,0.68236,0.68252,89700002.0
2006-06-20 16:59:00,0.68256,0.68259,0.68256,0.68259,90200001.0
2006-06-20 17:00:00,0.68255,0.6826,0.68252,0.68258,93199999.0
2006-06-20 17:01:00,0.68262,0.68266,0.68261,0.68262,150400000.0
2006-06-20 17:02:00,0.68259,0.68267,0.68259,0.68261,193200008.0
2006-06-20 17:03:00,0.68257,0.6826,0.68252,0.68255,133600004.0
2006-06-20 17:04:00,0.68258,0.68258,0.68248,0.68252,203400002.0
2006-06-20 17:05:00,0.68249,0.68254,0.68244,0.68244,182899998.0
2006-06-20 17:06:00,0.68239,0.68247,0.68239,0.68245,183600002.0
2006-06-20 17:07:00,0.68242,0.68245,0.68239,0.68242,176699999.0
2006-06-20 17:08:00,0.68239,0.68248,0.68239,0.68248,130800003.0
2006-06-20 17:09:00,0.68252,0.68256,0.68249,0.68252,108400003.0
2006-06-20 17:10:00,0.68251,0.68252,0.68243,0.68252,109000000.0
2006-06-20 17:11:00,0.68248,0.68248,0.68241,0.68247,168000003.0
2006-06-20 17:12:00,0.68247,0.68247,0.68243,0.68243,25500001.0
2006-06-20 17:13:00,0.68243,0.68252,0.68238,0.68243,81300002.0
2006-06-20 17:14:00,0.68244,0.68253,0.68243,0.68253,154900001.0
2006-06-20 17:15:00,0.68256,0.68263,0.68253,0.68258,163400002.0
2006-06-20 17:16:00,0.68259,0.68264,0.68255,0.68257,183900000.0
2006-06-20 17:17:00,0.68256,0.68262,0.6825,0.68252,187799998.0
2006-06-20 17:18:00,0.68251,0.68251,0.6825,0.68251,46899998.0
2006-06-20 17:19:00,0.6825,0.68253,0.68245,0.68245,60399998.0
2006-06-20 17:20:00,0.68252,0.68253,0.68248,0.68248,69100000.0
2006-06-20 17:21:00,0.68253,0.68261,0.68251,0.68255,163199998.0
2006-06-20 17:22:00,0.68259,0.68261,0.68255,0.68261,148900001.0
2006-06-20 17:23:00,0.68261,0.68267,0.68255,0.68255,111400001.0
2006-06-20 17:24:00,0.68265,0.68265,0.68258,0.68263,173300003.0
2006-06-20 17:25:00,0.68265,0.68266,0.68258,0.68266,219499996.0
2006-06-20 17:26:00,0.68261,0.68267,0.6826,0.68267,229999995.0
2006-06-20 17:27:00,0.68262,0.68265,0.68261,0.68262,140400000.0
2006-06-20 17:28:00,0.68263,0.68264,0.68258,0.68264,147400001.0
2006-06-20 17:29:00,0.68263,0.68263,0.68257,0.68257,42299999.0
2006-06-20 17:30:00,0.6826,0.6826,0.68257,0.68257,197500002.0
2006-06-20 17:31:00,0.68256,0.68261,0.68253,0.68258,52699999.0
2006-06-20 17:32:00,0.6826,0.68263,0.68258,0.6826,65500002.0
2006-06-20 17:33:00,0.68265,0.68265,0.68258,0.68259,162599999.0
2006-06-20 17:34:00,0.68257,0.6826,0.68257,0.68257,182300002.0
2006-06-20 17:35:00,0.68261,0.68263,0.68259,0.68261,123499998.0
2006-06-20 17:36:00,0.68263,0.68266,0.68263,0.68263,110799998.0
2006-06-20 17:37:00,0.68261,0.68263,0.68258,0.68258,119999998.0
2006-06-20 17:38:00,0.68255,0.68255,0.68255,0.68255,63999998.0
2006-06-20 17:39:00,0.68257,0.68259,0.68255,0.68256,144499999.0
2006-06-20 17:40:00,0.68253,0.68259,0.68253,0.68256,147600000.0
2006-06-20 17:41:00,0.6825,0.68261,0.6825,0.68261,125500002.0
2006-06-20 17:42:00,0.68259,0.68267,0.68258,0.68267,130699998.0
2006-06-20 17:43:00,0.68273,0.68273,0.68268,0.68271,78700001.0
2006-06-20 17:44:00,0.68272,0.68276,0.68266,0.68271,38400001.0
2006-06-20 17:45:00,0.68262,0.68263,0.68255,0.68255,214900002.0
2006-06-20 17:46:00,0.68253,0.68253,0.68252,0.68252,46300001.0
2006-06-20 17:47:00,0.68246,0.68253,0.68246,0.68253,78100001.0
2006-06-20 17:48:00,0.68253,0.68253,0.68252,0.68252,50199998.0
2006-06-20 17:49:00,0.68245,0.68253,0.68245,0.68251,103600003.0
2006-06-20 17:50:00,0.68242,0.6825,0.68242,0.6825,36700000.0
2006-06-20 17:51:00,0.68256,0.68262,0.68256,0.68262,55000000.0
2006-06-20 17:52:00,0.68262,0.68265,0.68259,0.68265,164800001.0
2006-06-20 17:53:00,0.68261,0.68262,0.68258,0.68261,113600001.0
2006-06-20 17:54:00,0.68265,0.68272,0.68264,0.68272,110999997.0
2006-06-20 17:55:00,0.68272,0.68272,0.68268,0.68271,126200003.0
2006-06-20 17:56:00,0.68273,0.68283,0.68273,0.68283,54100000.0
2006-06-20 17:57:00,0.68284,0.68294,0.68283,0.68293,164000002.0
2006-06-20 17:58:00,0.68288,0.68288,0.68283,0.68287,31600000.0
2006-06-20 17:59:00,0.68291,0.68294,0.6829,0.68291,138299998.0
2006-06-20 18:00:00,0.68291,0.68299,0.6829,0.68293,179099996.0
2006-06-20 18:01:00,0.68297,0.68297,0.68289,0.6829,1190900009.0
2006-06-20 18:02:00,0.68288,0.68297,0.68288,0.6829,1896800003.0
2006-06-20 18:03:00,0.68292,0.68297,0.68286,0.68295,1719700001.0
2006-06-20 18:04:00,0.68292,0.68296,0.68286,0.68295,761800008.0
2006-06-20 18:05:00,0.68288,0.68294,0.68284,0.68285,1181499989.0
2006-06-20 18:06:00,0.68283,0.6829,0.68282,0.68287,1782700010.0
2006-06-20 18:07:00,0.6829,0.6829,0.6829,0.6829,972000011.0
2006-06-20 18:08:00,0.683,0.683,0.6829,0.6829,972000011.0
2006-06-20 18:09:00,0.68288,0.68293,0.68287,0.68292,972000011.0
2006-06-20 18:10:00,0.68294,0.68295,0.68285,0.68285,1049800002.0
2006-06-20 18:11:00,0.68285,0.68293,0.68285,0.68293,1154099992.0
2006-06-20 18:12:00,0.68289,0.68292,0.68285,0.68285,834999996.0
2006-06-20 18:13:00,0.68287,0.6829,0.68283,0.68283,1075899993.0
2006-06-20 18:14:00,0.68285,0.68298,0.68285,0.68298,1698199992.0
2006-06-20 18:15:00,0.683,0.683,0.683,0.683,1177200010.0
2006-06-20 18:16:00,0.68302,0.68306,0.68298,0.68299,1177200010.0
2006-06-20 18:17:00,0.68296,0.683,0.68292,0.68293,742899990.0
2006-06-20 18:18:00,0.68293,0.68299,0.68291,0.68299,900299994.0
2006-06-20 18:19:00,0.683,0.68307,0.68294,0.68298,668400001.0
2006-06-20 18:20:00,0.68301,0.68308,0.68301,0.68303,541799996.0
2006-06-20 18:21:00,0.683,0.68303,0.68295,0.683,1017000005.0
2006-06-20 18:22:00,0.68303,0.68303,0.68297,0.683,1150799997.0
2006-06-20 18:23:00,0.683,0.68302,0.68294,0.683,1406199996.0
2006-06-20 18:24:00,0.6829,0.68301,0.68287,0.68295,1145199996.0
2006-06-20 18:25:00,0.68292,0.68295,0.68287,0.68288,1070900001.0
2006-06-20 18:26:00,0.68292,0.68298,0.68289,0.68298,988800005.0
2006-06-20 18:27:00,0.683,0.68304,0.68295,0.68299,518699997.0
2006-06-20 18:28:00,0.68298,0.68307,0.68282,0.68282,717799999.0
2006-06-20 18:29:00,0.68277,0.68287,0.68276,0.6828,847199993.0
2006-06-20 18:30:00,0.68282,0.68294,0.68282,0.68294,858300002.0
2006-06-20 18:31:00,0.6829,0.68297,0.68287,0.68288,475800001.0
2006-06-20 18:32:00,0.68292,0.68299,0.68288,0.6829,707799995.0
2006-06-20 18:33:00,0.68293,0.68299,0.68287,0.68295,850900003.0
2006-06-20 18:34:00,0.68296,0.683,0.68293,0.68298,1247999995.0
2006-06-20 18:35:00,0.68302,0.68307,0.68299,0.68299,466100005.0
2006-06-20 18:36:00,0.68295,0.68302,0.68294,0.68296,183000004.0
2006-06-20 18:37:00,0.68293,0.68299,0.68292,0.68299,455300001.0
2006-06-20 18:38:00,0.68298,0.683,0.68297,0.68297,291999995.0
2006-06-20 18:39:00,0.683,0.683,0.68297,0.68298,320400004.0
2006-06-20 18:40:00,0.68298,0.68298,0.68291,0.68292,329300006.0
2006-06-20 18:41:00,0.68292,0.68299,0.68288,0.68295,696500002.0
2006-06-20 18:42:00,0.68292,0.68293,0.68279,0.68283,462599995.0
2006-06-20 18:43:00,0.68276,0.6828,0.68273,0.68274,309600000.0
2006-06-20 18:44:00,0.68277,0.68284,0.68274,0.68277,572800002.0
2006-06-20 18:45:00,0.68277,0.6828,0.68271,0.68273,307500003.0
2006-06-20 18:46:00,0.68283,0.68283,0.68277,0.6828,87600002.0
2006-06-20 18:47:00,0.68282,0.68282,0.68277,0.6828,135800000.0
2006-06-20 18:48:00,0.68277,0.6828,0.68272,0.6828,236499999.0
2006-06-20 18:49:00,0.68275,0.68283,0.68275,0.6828,197899994.0
2006-06-20 18:50:00,0.68278,0.68281,0.68277,0.6828,140899998.0
2006-06-20 18:51:00,0.68276,0.68279,0.68267,0.6827,316800000.0
2006-06-20 18:52:00,0.68272,0.68273,0.68267,0.6827,368500000.0
2006-06-20 18:53:00,0.68271,0.68276,0.68262,0.68262,624300002.0
2006-06-20 18:54:00,0.68268,0.6827,0.68263,0.68266,279300002.0
2006-06-20 18:55:00,0.6826,0.6826,0.68246,0.68255,609200002.0
2006-06-20 18:56:00,0.68256,0.68262,0.68254,0.68254,397899995.0
2006-06-20 18:57:00,0.68255,0.6826,0.68251,0.68251,415500000.0
2006-06-20 18:58:00,0.68246,0.68258,0.68245,0.68255,837800001.0
2006-06-20 18:59:00,0.68255,0.68267,0.68255,0.6826,732900001.0
2006-06-20 19:00:00,0.68261,0.68276,0.68261,0.68276,492400003.0
2006-06-20 19:01:00,0.6828,0.68283,0.68278,0.68283,77600001.0
2006-06-20 19:02:00,0.68283,0.68283,0.68271,0.68275,560100004.0
2006-06-20 19:03:00,0.68273,0.68277,0.6827,0.68272,570900003.0
2006-06-20 19:04:00,0.68275,0.68275,0.68269,0.68273,495900000.0
2006-06-20 19:05:00,0.68274,0.68282,0.68274,0.68282,366700002.0
2006-06-20 19:06:00,0.68284,0.68303,0.68284,0.68303,641900005.0
2006-06-20 19:07:00,0.68309,0.68309,0.68292,0.68292,394900004.0
2006-06-20 19:08:00,0.68303,0.68306,0.68292,0.68292,1158399990.0
2006-06-20 19:09:00,0.68291,0.68306,0.68291,0.68306,636599993.0
2006-06-20 19:10:00,0.68311,0.68338,0.68311,0.6833,374999999.0
2006-06-20 19:11:00,0.68328,0.68328,0.68309,0.68321,141100001.0
2006-06-20 19:12:00,0.68322,0.68331,0.68321,0.68325,260400000.0
2006-06-20 19:13:00,0.68325,0.68329,0.68314,0.68314,457400004.0
2006-06-20 19:14:00,0.68313,0.68318,0.6831,0.68313,324600003.0
2006-06-20 19:15:00,0.68312,0.68316,0.68304,0.68307,368500002.0
2006-06-20 19:16:00,0.68309,0.68314,0.68308,0.6831,217199996.0
2006-06-20 19:17:00,0.6831,0.68314,0.6831,0.68314,329900001.0
2006-06-20 19:18:00,0.68313,0.68317,0.68312,0.68317,222600002.0
2006-06-20 19:19:00,0.68315,0.68317,0.68311,0.68315,396199995.0
2006-06-20 19:20:00,0.68312,0.68316,0.68309,0.68315,322300000.0
2006-06-20 19:21:00,0.68317,0.68318,0.68309,0.68313,172700002.0
2006-06-20 19:22:00,0.68315,0.68317,0.6831,0.6831,449999999.0
2006-06-20 19:23:00,0.68307,0.68314,0.68306,0.68314,297299997.0
2006-06-20 19:24:00,0.68315,0.68317,0.68313,0.68314,166300001.0
2006-06-20 19:25:00,0.68312,0.68317,0.68306,0.68317,167900001.0
2006-06-20 19:26:00,0.68316,0.68316,0.68309,0.68312,581599997.0
2006-06-20 19:27:00,0.68312,0.68318,0.68311,0.68318,815099986.0
2006-06-20 19:28:00,0.68317,0.68325,0.68312,0.68325,287600003.0
2006-06-20 19:29:00,0.68329,0.68339,0.68329,0.68339,590499998.0
2006-06-20 19:30:00,0.68339,0.68343,0.68334,0.68337,596300001.0
2006-06-20 19:31:00,0.68337,0.68347,0.68335,0.68337,662400001.0
2006-06-20 19:32:00,0.68337,0.68341,0.68327,0.68341,355800002.0
2006-06-20 19:33:00,0.68338,0.68338,0.68331,0.68338,297100003.0
2006-06-20 19:34:00,0.68341,0.68342,0.68337,0.68337,406000000.0
2006-06-20 19:35:00,0.68335,0.6834,0.68331,0.68335,610700005.0
2006-06-20 19:36:00,0.68338,0.68338,0.68326,0.68332,546200003.0
2006-06-20 19:37:00,0.6833,0.68334,0.68326,0.68326,281599996.0
2006-06-20 19:38:00,0.68325,0.68328,0.68322,0.68323,253599999.0
2006-06-20 19:39:00,0.6832,0.68325,0.6832,0.68321,835099999.0
2006-06-20 19:40:00,0.68319,0.68339,0.68319,0.68336,571800004.0
2006-06-20 19:41:00,0.68336,0.68336,0.68329,0.6833,634200004.0
2006-06-20 19:42:00,0.68328,0.68329,0.6832,0.68329,313600001.0
2006-06-20 19:43:00,0.68333,0.6834,0.68333,0.68336,236300002.0
2006-06-20 19:44:00,0.68333,0.68339,0.68332,0.68337,474099991.0
2006-06-20 19:45:00,0.68342,0.68344,0.68337,0.68337,332700003.0
2006-06-20 19:46:00,0.68338,0.68338,0.68331,0.68331,83800000.0
2006-06-20 19:47:00,0.6833,0.68332,0.68327,0.68332,119699996.0
2006-06-20 19:48:00,0.68332,0.68332,0.6833,0.6833,230299999.0
2006-06-20 19:49:00,0.68327,0.68334,0.68325,0.68334,214199996.0
2006-06-20 19:50:00,0.68336,0.68359,0.68336,0.6835,337100000.0
2006-06-20 19:51:00,0.68349,0.68351,0.6834,0.68349,284600000.0
2006-06-20 19:52:00,0.68348,0.68348,0.68342,0.68348,291699999.0
2006-06-20 19:53:00,0.68348,0.68349,0.68342,0.68342,154899998.0
2006-06-20 19:54:00,0.68338,0.68339,0.68332,0.68339,63700000.0
2006-06-20 19:55:00,0.68345,0.68345,0.68342,0.68342,63900000.0
2006-06-20 19:56:00,0.6834,0.6834,0.6834,0.6834,185099995.0
2006-06-20 19:57:00,0.68342,0.68348,0.6834,0.68343,563700001.0
2006-06-20 19:58:00,0.68342,0.68345,0.6834,0.68342,373699997.0
2006-06-20 19:59:00,0.68341,0.68344,0.68332,0.68332,594000004.0
2006-06-20 20:00:00,0.68338,0.68338,0.68335,0.68337,185799999.0
2006-06-20 20:01:00,0.68337,0.68337,0.68332,0.68332,278499993.0
2006-06-20 20:02:00,0.6833,0.6833,0.68322,0.68324,178200000.0
2006-06-20 20:03:00,0.68329,0.6833,0.68324,0.6833,208200000.0
2006-06-20 20:04:00,0.6833,0.6833,0.68327,0.68329,152400002.0
2006-06-20 20:05:00,0.68328,0.68329,0.68323,0.68329,286199997.0
2006-06-20 20:06:00,0.68326,0.6833,0.68325,0.6833,130100000.0
2006-06-20 20:07:00,0.68328,0.6833,0.68327,0.68327,159800001.0
2006-06-20 20:08:00,0.68329,0.68332,0.68322,0.68329,598600000.0
2006-06-20 20:09:00,0.68328,0.68329,0.68324,0.68326,194099998.0
2006-06-20 20:10:00,0.68322,0.68322,0.68315,0.68319,155899998.0
2006-06-20 20:11:00,0.68318,0.68322,0.68317,0.6832,241099998.0
2006-06-20 20:12:00,0.6832,0.68322,0.68312,0.6832,870299996.0
2006-06-20 20:13:00,0.68318,0.6832,0.68312,0.68318,400099998.0
2006-06-20 20:14:00,0.68321,0.68325,0.68319,0.68319,295500002.0
2006-06-20 20:15:00,0.68322,0.68326,0.68319,0.68322,974199990.0
2006-06-20 20:16:00,0.68321,0.68321,0.68318,0.68318,294199998.0
2006-06-20 20:17:00,0.68318,0.6832,0.68315,0.68318,62399998.0
2006-06-20 20:18:00,0.68321,0.68322,0.68318,0.68318,310800001.0
2006-06-20 20:19:00,0.68317,0.68317,0.6831,0.68314,450499998.0
2006-06-20 20:20:00,0.68318,0.6832,0.68315,0.68318,557000000.0
2006-06-20 20:21:00,0.68317,0.68319,0.68317,0.68318,122799998.0
2006-06-20 20:22:00,0.68317,0.6832,0.68312,0.6832,169099995.0
2006-06-20 20:23:00,0.68319,0.6832,0.68313,0.68313,543599998.0
2006-06-20 20:24:00,0.68307,0.68315,0.68307,0.68313,342300005.0
2006-06-20 20:25:00,0.68315,0.68334,0.68315,0.68323,506399999.0
2006-06-20 20:26:00,0.68323,0.68331,0.6832,0.68325,1015000004.0
2006-06-20 20:27:00,0.68323,0.68328,0.6832,0.68325,395399996.0
2006-06-20 20:28:00,0.6833,0.68337,0.68327,0.68327,611999995.0
2006-06-20 20:29:00,0.68329,0.68333,0.68325,0.68327,503399991.0
2006-06-20 20:30:00,0.68327,0.68331,0.68321,0.68328,1443399996.0
2006-06-20 20:31:00,0.6833,0.68331,0.68318,0.68325,1061399998.0
2006-06-20 20:32:00,0.6833,0.68338,0.68327,0.68332,1404299995.0
2006-06-20 20:33:00,0.6833,0.68337,0.6833,0.6833,396700003.0
2006-06-20 20:34:00,0.68328,0.6833,0.68327,0.68327,401199999.0
2006-06-20 20:35:00,0.68332,0.68333,0.68329,0.68331,277400001.0
2006-06-20 20:36:00,0.68332,0.68335,0.68329,0.68332,273200000.0
2006-06-20 20:37:00,0.6833,0.68334,0.68323,0.68328,769799998.0
2006-06-20 20:38:00,0.68325,0.68333,0.6832,0.6832,829199998.0
2006-06-20 20:39:00,0.68321,0.68332,0.68321,0.68326,330199997.0
2006-06-20 20:40:00,0.68325,0.68329,0.68322,0.68323,366199994.0
2006-06-20 20:41:00,0.68324,0.68331,0.68323,0.68329,351099998.0
2006-06-20 20:42:00,0.6833,0.68331,0.68326,0.68326,71600000.0
2006-06-20 20:43:00,0.68321,0.68326,0.68317,0.68317,581800007.0
2006-06-20 20:44:00,0.68317,0.68323,0.68316,0.68319,1004100001.0
2006-06-20 20:45:00,0.68317,0.68318,0.68312,0.68317,448300005.0
2006-06-20 20:46:00,0.68325,0.68332,0.68323,0.68323,352899999.0
2006-06-20 20:47:00,0.68319,0.68321,0.6831,0.68312,683500007.0
2006-06-20 20:48:00,0.6831,0.68317,0.68309,0.6831,943600005.0
2006-06-20 20:49:00,0.68312,0.6832,0.68311,0.68315,326699999.0
2006-06-20 20:50:00,0.68314,0.68314,0.68293,0.68303,1283099999.0
2006-06-20 20:51:00,0.68302,0.68305,0.683,0.68302,721500001.0
2006-06-20 20:52:00,0.68305,0.68305,0.68296,0.68301,532399995.0
2006-06-20 20:53:00,0.68304,0.68304,0.68288,0.68288,915999991.0
2006-06-20 20:54:00,0.68292,0.68297,0.68286,0.68287,714700004.0
2006-06-20 20:55:00,0.68287,0.68294,0.68285,0.68285,620099996.0
2006-06-20 20:56:00,0.68283,0.68285,0.68275,0.6828,1241900005.0
2006-06-20 20:57:00,0.68277,0.6829,0.68277,0.6828,1319999997.0
2006-06-20 20:58:00,0.6828,0.68286,0.6828,0.68282,525399996.0
2006-06-20 20:59:00,0.68281,0.68297,0.6828,0.68288,1443100015.0
2006-06-20 21:00:00,0.68291,0.68294,0.68283,0.6829,1834000005.0
2006-06-20 21:01:00,0.6829,0.68298,0.68288,0.68292,1261199985.0
2006-06-20 21:02:00,0.6829,0.6829,0.68285,0.68287,488400000.0
2006-06-20 21:03:00,0.68287,0.68292,0.68283,0.68287,554699994.0
2006-06-20 21:04:00,0.68287,0.68292,0.68285,0.68287,633199998.0
2006-06-20 21:05:00,0.68284,0.6829,0.68282,0.68283,691699991.0
2006-06-20 21:06:00,0.68283,0.68283,0.68277,0.68283,574100005.0
2006-06-20 21:07:00,0.6828,0.68284,0.68278,0.68282,175399998.0
2006-06-20 21:08:00,0.6828,0.68282,0.68276,0.68282,200499999.0
2006-06-20 21:09:00,0.68284,0.68284,0.68276,0.68276,400500001.0
2006-06-20 21:10:00,0.68275,0.6828,0.68274,0.68275,183700000.0
2006-06-20 21:11:00,0.68276,0.6828,0.68276,0.68276,127600000.0
2006-06-20 21:12:00,0.68272,0.68275,0.68272,0.68275,106800004.0
2006-06-20 21:13:00,0.68276,0.68281,0.68272,0.68272,359399995.0
2006-06-20 21:14:00,0.68276,0.68279,0.68272,0.68273,646500005.0
2006-06-20 21:15:00,0.68275,0.68275,0.6827,0.68275,553000002.0
2006-06-20 21:16:00,0.68273,0.68277,0.6827,0.68277,416000001.0
2006-06-20 21:17:00,0.68275,0.68278,0.68273,0.68278,131399999.0
2006-06-20 21:18:00,0.68275,0.68277,0.68272,0.68275,143600003.0
2006-06-20 21:19:00,0.68273,0.68275,0.6827,0.6827,513399999.0
2006-06-20 21:20:00,0.68275,0.68275,0.6827,0.68272,1022999994.0
2006-06-20 21:21:00,0.68275,0.68275,0.68266,0.68267,304800000.0
2006-06-20 21:22:00,0.68268,0.68271,0.68264,0.68271,943699997.0
2006-06-20 21:23:00,0.68266,0.68266,0.68261,0.68261,64000000.0
2006-06-20 21:24:00,0.68267,0.68268,0.68258,0.6826,173499999.0
2006-06-20 21:25:00,0.6826,0.68265,0.68257,0.68262,235800004.0
2006-06-20 21:26:00,0.68265,0.68268,0.68265,0.68265,73400002.0
2006-06-20 21:27:00,0.6827,0.68274,0.68269,0.6827,234300001.0
2006-06-20 21:28:00,0.68271,0.68276,0.68267,0.68269,245800000.0
2006-06-20 21:29:00,0.68268,0.68268,0.68267,0.68267,88000000.0
2006-06-20 21:30:00,0.68264,0.68267,0.68262,0.68267,110500000.0
2006-06-20 21:31:00,0.68267,0.68267,0.68262,0.68267,170199997.0
2006-06-20 21:32:00,0.68269,0.68274,0.68269,0.68274,460299999.0
2006-06-20 21:33:00,0.68277,0.68288,0.68277,0.68282,351700001.0
2006-06-20 21:34:00,0.68281,0.68281,0.68268,0.68268,596299994.0
2006-06-20 21:35:00,0.68271,0.68275,0.68268,0.68273,464899999.0
2006-06-20 21:36:00,0.68271,0.68273,0.68269,0.68269,43000000.0
2006-06-20 21:37:00,0.68273,0.68275,0.6827,0.68275,242000000.0
2006-06-20 21:38:00,0.68273,0.68275,0.68267,0.68271,97799999.0
2006-06-20 21:39:00,0.68265,0.6828,0.68265,0.6828,162100003.0
2006-06-20 21:40:00,0.68277,0.68284,0.68277,0.68281,257000001.0
2006-06-20 21:41:00,0.68278,0.68281,0.68275,0.68281,58199999.0
2006-06-20 21:42:00,0.6828,0.68284,0.68278,0.68284,256299993.0
2006-06-20 21:43:00,0.6828,0.68283,0.68277,0.68281,339499997.0
2006-06-20 21:44:00,0.68282,0.68284,0.68275,0.68283,395599999.0
2006-06-20 21:45:00,0.68285,0.68285,0.68285,0.68285,101500002.0
2006-06-20 21:46:00,0.68285,0.68285,0.6828,0.6828,407500001.0
2006-06-20 21:47:00,0.6828,0.68282,0.68277,0.6828,321999997.0
2006-06-20 21:48:00,0.6828,0.6828,0.68275,0.68277,162200003.0
2006-06-20 21:49:00,0.68277,0.6828,0.68277,0.6828,110900000.0
2006-06-20 21:50:00,0.68277,0.68278,0.68272,0.68276,154300002.0
2006-06-20 21:51:00,0.68275,0.68275,0.68272,0.68273,382000000.0
2006-06-20 21:52:00,0.68272,0.6828,0.68272,0.68274,162900000.0
2006-06-20 21:53:00,0.68281,0.68283,0.68279,0.68283,94300002.0
2006-06-20 21:54:00,0.68283,0.68287,0.68282,0.68287,262000001.0
2006-06-20 21:55:00,0.68287,0.68292,0.68285,0.68285,160200001.0
2006-06-20 21:56:00,0.68287,0.68287,0.68285,0.68285,106299999.0
2006-06-20 21:57:00,0.68287,0.68289,0.68283,0.68283,448799996.0
2006-06-20 21:58:00,0.68283,0.68285,0.68283,0.68285,144499998.0
2006-06-20 21:59:00,0.68285,0.68287,0.6828,0.68287,429499999.0
2006-06-20 22:00:00,0.68283,0.68283,0.68269,0.68273,220600003.0
2006-06-20 22:01:00,0.68275,0.68275,0.68266,0.68275,226499999.0
2006-06-20 22:02:00,0.68277,0.68284,0.68275,0.68275,433799995.0
2006-06-20 22:03:00,0.68275,0.68278,0.68275,0.68278,267899998.0
2006-06-20 22:04:00,0.68278,0.68284,0.68275,0.68278,299899996.0
2006-06-20 22:05:00,0.68275,0.68282,0.68275,0.68282,159700001.0
2006-06-20 22:06:00,0.68285,0.68285,0.68282,0.68283,199699997.0
2006-06-20 22:07:00,0.6828,0.68285,0.6828,0.68285,115599999.0
2006-06-20 22:08:00,0.68283,0.68285,0.6828,0.6828,238700000.0
2006-06-20 22:09:00,0.68282,0.68288,0.68282,0.68285,198599999.0
2006-06-20 22:10:00,0.68282,0.6829,0.68282,0.68287,86199999.0
2006-06-20 22:11:00,0.68288,0.68288,0.68282,0.68282,156199999.0
2006-06-20 22:12:00,0.68286,0.68296,0.68286,0.68292,422500002.0
2006-06-20 22:13:00,0.68291,0.68292,0.68289,0.68292,107599999.0
2006-06-20 22:14:00,0.68293,0.68295,0.68293,0.68295,94100000.0
2006-06-20 22:15:00,0.68295,0.68297,0.68286,0.68287,519999999.0
2006-06-20 22:16:00,0.68287,0.6829,0.68283,0.68287,701200003.0
2006-06-20 22:17:00,0.68288,0.68288,0.68287,0.68287,42000002.0
2006-06-20 22:18:00,0.68286,0.68288,0.68286,0.68288,77399997.0
2006-06-20 22:19:00,0.6829,0.6829,0.68285,0.68287,117399999.0
2006-06-20 22:20:00,0.68288,0.68288,0.68285,0.68288,91300002.0
2006-06-20 22:21:00,0.6829,0.68294,0.68288,0.68289,351800004.0
2006-06-20 22:22:00,0.68292,0.68295,0.6829,0.6829,290300002.0
2006-06-20 22:23:00,0.68288,0.68297,0.68285,0.68285,492800005.0
2006-06-20 22:24:00,0.68284,0.6829,0.6828,0.68287,201699997.0
2006-06-20 22:25:00,0.68285,0.68289,0.68282,0.68282,305299999.0
2006-06-20 22:26:00,0.68277,0.6828,0.68275,0.68277,405000003.0
2006-06-20 22:27:00,0.68277,0.68277,0.68277,0.68277,133999997.0
2006-06-20 22:28:00,0.68277,0.6828,0.68275,0.68275,211000002.0
2006-06-20 22:29:00,0.68281,0.68287,0.6828,0.6828,302000002.0
2006-06-20 22:30:00,0.68283,0.68285,0.68282,0.68282,109200000.0
2006-06-20 22:31:00,0.68284,0.68287,0.68282,0.68285,115100002.0
2006-06-20 22:32:00,0.68288,0.68288,0.68285,0.68285,242700000.0
2006-06-20 22:33:00,0.68285,0.68288,0.68285,0.68288,231900000.0
2006-06-20 22:34:00,0.6829,0.68294,0.6829,0.68294,352099998.0
2006-06-20 22:35:00,0.68293,0.68296,0.68284,0.68296,218399997.0
2006-06-20 22:36:00,0.68298,0.683,0.68295,0.68296,147900005.0
2006-06-20 22:37:00,0.68294,0.68297,0.68286,0.68286,311900005.0
2006-06-20 22:38:00,0.6829,0.68291,0.6829,0.68291,82100002.0
2006-06-20 22:39:00,0.68292,0.68295,0.68289,0.68292,370300000.0
2006-06-20 22:40:00,0.6829,0.68292,0.68288,0.6829,481499999.0
2006-06-20 22:41:00,0.6829,0.68295,0.6829,0.68295,97500000.0
2006-06-20 22:42:00,0.68287,0.68295,0.68287,0.68291,127600000.0
2006-06-20 22:43:00,0.68294,0.68295,0.68294,0.68295,36599999.0
2006-06-20 22:44:00,0.683,0.68304,0.68299,0.68304,111800003.0
2006-06-20 22:45:00,0.68306,0.68306,0.68298,0.683,158199999.0
2006-06-20 22:46:00,0.68302,0.68305,0.683,0.683,96600000.0
2006-06-20 22:47:00,0.68302,0.68308,0.68296,0.68297,150699998.0
2006-06-20 22:48:00,0.68295,0.68302,0.68293,0.68298,549499999.0
2006-06-20 22:49:00,0.68306,0.68306,0.68294,0.68295,198800004.0
2006-06-20 22:50:00,0.68298,0.683,0.68292,0.68292,59800000.0
2006-06-20 22:51:00,0.68291,0.68292,0.68288,0.68292,113400001.0
2006-06-20 22:52:00,0.68292,0.68292,0.68285,0.68285,55200000.0
2006-06-20 22:53:00,0.68285,0.68292,0.68283,0.68291,85400000.0
2006-06-20 22:54:00,0.68292,0.68293,0.68288,0.68288,169900000.0
2006-06-20 22:55:00,0.68289,0.68293,0.68284,0.68293,192200000.0
2006-06-20 22:56:00,0.6829,0.6829,0.68282,0.68283,130099997.0
2006-06-20 22:57:00,0.6828,0.68283,0.68278,0.68282,238199999.0
2006-06-20 22:58:00,0.68281,0.68281,0.68272,0.68276,483699997.0
2006-06-20 22:59:00,0.68275,0.68291,0.68268,0.68268,379200001.0
2006-06-20 23:00:00,0.68255,0.68287,0.68255,0.68282,192400002.0
2006-06-20 23:01:00,0.68283,0.68298,0.68273,0.68287,148699998.0
2006-06-20 23:02:00,0.6826,0.68297,0.6826,0.68269,90100000.0
2006-06-20 23:03:00,0.68298,0.68301,0.68287,0.68299,144399998.0
2006-06-20 23:04:00,0.68285,0.68304,0.68272,0.68303,158699998.0
2006-06-20 23:05:00,0.68307,0.68311,0.68271,0.68301,169199997.0
2006-06-20 23:06:00,0.68273,0.68313,0.68273,0.68292,140000003.0
2006-06-20 23:07:00,0.6831,0.6831,0.68272,0.68272,91300000.0
2006-06-20 23:08:00,0.68248,0.68297,0.68248,0.68284,228899999.0
2006-06-20 23:09:00,0.683,0.68316,0.68278,0.6828,221300002.0
2006-06-20 23:10:00,0.68278,0.68299,0.68271,0.6829,254299997.0
2006-06-20 23:11:00,0.6831,0.68321,0.68276,0.68276,161700000.0
2006-06-20 23:12:00,0.68288,0.68321,0.68288,0.68313,127599997.0
2006-06-20 23:13:00,0.68288,0.68315,0.68283,0.68298,211500006.0
2006-06-20 23:14:00,0.68283,0.68315,0.68272,0.68303,176199996.0
2006-06-20 23:15:00,0.68309,0.68317,0.68299,0.68317,109900000.0
2006-06-20 23:16:00,0.68305,0.68321,0.68288,0.68303,187499998.0
2006-06-20 23:17:00,0.68308,0.6832,0.68299,0.68313,118300003.0
2006-06-20 23:18:00,0.68285,0.68303,0.68285,0.68301,116300002.0
2006-06-20 23:19:00,0.68303,0.6831,0.68293,0.68302,177299998.0
2006-06-20 23:20:00,0.68286,0.68302,0.6828,0.68286,87099999.0
2006-06-20 23:21:00,0.68292,0.68316,0.68289,0.68302,210500001.0
2006-06-20 23:22:00,0.68282,0.68319,0.68282,0.68308,126700000.0
2006-06-20 23:23:00,0.68302,0.6831,0.68266,0.6829,238100006.0
2006-06-20 23:24:00,0.6832,0.6832,0.68289,0.68302,263999996.0
2006-06-20 23:25:00,0.68297,0.68299,0.68289,0.68299,124299998.0
2006-06-20 23:26:00,0.68282,0.683,0.6828,0.6828,22900000.0
2006-06-20 23:27:00,0.68283,0.68298,0.68276,0.68298,144299998.0
2006-06-20 23:28:00,0.6828,0.68305,0.68267,0.68279,197500000.0
2006-06-20 23:29:00,0.68281,0.68288,0.68278,0.68283,147600001.0
2006-06-20 23:30:00,0.68287,0.6829,0.68282,0.68283,205599997.0
2006-06-20 23:31:00,0.68282,0.68283,0.68274,0.68283,156900001.0
2006-06-20 23:32:00,0.68285,0.68285,0.68279,0.68284,92000000.0
2006-06-20 23:33:00,0.68288,0.68288,0.6828,0.68285,43300000.0
2006-06-20 23:34:00,0.68283,0.68283,0.68272,0.68272,134300000.0
2006-06-20 23:35:00,0.68275,0.68277,0.6827,0.68275,81600000.0
2006-06-20 23:36:00,0.68273,0.68275,0.68273,0.68274,76700000.0
2006-06-20 23:37:00,0.68278,0.6828,0.68275,0.6828,74999998.0
2006-06-20 23:38:00,0.68275,0.68283,0.68275,0.68277,93400002.0
2006-06-20 23:39:00,0.6828,0.68286,0.68279,0.68284,113400000.0
2006-06-20 23:40:00,0.68285,0.68285,0.68278,0.68282,185899995.0
2006-06-20 23:41:00,0.68285,0.68285,0.6828,0.6828,76500002.0
2006-06-20 23:42:00,0.68281,0.68283,0.68278,0.68278,33900000.0
2006-06-20 23:43:00,0.68285,0.68285,0.6828,0.68282,136700002.0
2006-06-20 23:44:00,0.68281,0.68281,0.68277,0.68279,100499998.0
2006-06-20 23:45:00,0.68281,0.68285,0.68278,0.68281,120500000.0
2006-06-20 23:46:00,0.6828,0.6828,0.6828,0.6828,40799999.0
2006-06-20 23:47:00,0.6828,0.6828,0.68278,0.68278,85100003.0
2006-06-20 23:48:00,0.68273,0.68273,0.68248,0.68248,74200001.0
2006-06-20 23:49:00,0.6824,0.68243,0.6824,0.68243,29100000.0
2006-06-20 23:50:00,0.68238,0.68244,0.68238,0.68244,112200002.0
2006-06-20 23:51:00,0.6824,0.68245,0.6824,0.68245,15900000.0
2006-06-20 23:52:00,0.68238,0.68246,0.68238,0.68242,132600003.0
2006-06-20 23:53:00,0.68237,0.68243,0.68237,0.68237,144599996.0
2006-06-20 23:54:00,0.68243,0.68246,0.68239,0.6824,133600002.0
2006-06-20 23:55:00,0.68243,0.68244,0.68237,0.68244,87900002.0
2006-06-20 23:56:00,0.68243,0.68245,0.6824,0.68242,161599997.0
2006-06-20 23:57:00,0.68247,0.68253,0.68246,0.68247,217899999.0
2006-06-20 23:58:00,0.68248,0.68248,0.68217,0.68217,70400002.0
2006-06-20 23:59:00,0.68238,0.68242,0.68235,0.68242,108400003.0
2006-06-21 00:00:00,0.68243,0.68249,0.68243,0.68245,115500003.0
2006-06-21 00:01:00,0.68248,0.68252,0.68245,0.68252,261800001.0
2006-06-21 00:02:00,0.68244,0.68265,0.68243,0.68265,111599999.0
2006-06-21 00:03:00,0.6827,0.6827,0.6827,0.6827,29600001.0
2006-06-21 00:04:00,0.6827,0.6827,0.6827,0.6827,26299999.0
2006-06-21 00:05:00,0.68267,0.6827,0.68267,0.6827,99699998.0
2006-06-21 00:06:00,0.68266,0.68267,0.6826,0.68262,243699997.0
2006-06-21 00:07:00,0.68257,0.6826,0.68255,0.68255,241099996.0
2006-06-21 00:08:00,0.68258,0.68263,0.68257,0.68257,227499993.0
2006-06-21 00:09:00,0.6826,0.6826,0.68257,0.68257,135999998.0
2006-06-21 00:10:00,0.6826,0.6826,0.68255,0.68255,111600000.0
2006-06-21 00:11:00,0.6826,0.6826,0.68253,0.68253,107099999.0
2006-06-21 00:12:00,0.68253,0.68262,0.68242,0.68256,185100003.0
2006-06-21 00:13:00,0.68256,0.68257,0.68255,0.68257,34200001.0
2006-06-21 00:14:00,0.68253,0.68253,0.68252,0.68252,66999998.0
2006-06-21 00:15:00,0.68258,0.68258,0.68252,0.68255,87700000.0
2006-06-21 00:16:00,0.68253,0.68255,0.68253,0.68255,61500000.0
2006-06-21 00:17:00,0.68258,0.68258,0.68253,0.68253,38099999.0
2006-06-21 00:18:00,0.68252,0.68255,0.68252,0.68255,155800002.0
2006-06-21 00:19:00,0.68255,0.68255,0.6825,0.6825,65499998.0
2006-06-21 00:20:00,0.68252,0.68255,0.68252,0.68255,51000001.0
2006-06-21 00:21:00,0.68252,0.68253,0.68241,0.68253,114199998.0
2006-06-21 00:22:00,0.68263,0.68269,0.68261,0.68269,122099999.0
2006-06-21 00:23:00,0.68265,0.68265,0.68263,0.68263,37500001.0
2006-06-21 00:24:00,0.68266,0.6827,0.68265,0.68267,219600000.0
2006-06-21 00:25:00,0.68257,0.68257,0.68234,0.68234,142900001.0
2006-06-21 00:26:00,0.68246,0.6826,0.68246,0.6826,147600001.0
2006-06-21 00:27:00,0.68262,0.68262,0.6825,0.68257,91000002.0
2006-06-21 00:28:00,0.68259,0.68259,0.68253,0.68253,98100000.0
2006-06-21 00:29:00,0.68256,0.68259,0.68253,0.68253,113700002.0
2006-06-21 00:30:00,0.68259,0.68261,0.68255,0.68261,147100001.0
2006-06-21 00:31:00,0.68265,0.68268,0.68265,0.68268,60000000.0
2006-06-21 00:32:00,0.6827,0.68272,0.68267,0.68272,70600000.0
2006-06-21 00:33:00,0.6826,0.68266,0.6825,0.68266,143300003.0
2006-06-21 00:34:00,0.68264,0.68269,0.68262,0.68262,163800001.0
2006-06-21 00:35:00,0.68255,0.68262,0.68255,0.68262,137100001.0
2006-06-21 00:36:00,0.68258,0.68258,0.68257,0.68257,35999998.0
2006-06-21 00:37:00,0.6826,0.6826,0.68257,0.68257,14300000.0
2006-06-21 00:38:00,0.68253,0.68253,0.68245,0.68252,96300004.0
2006-06-21 00:39:00,0.68251,0.6826,0.68251,0.68256,198600003.0
2006-06-21 00:40:00,0.68258,0.68259,0.68252,0.68255,111000000.0
2006-06-21 00:41:00,0.68255,0.68263,0.68255,0.6826,198200003.0
2006-06-21 00:42:00,0.68257,0.68257,0.68257,0.68257,35200000.0
2006-06-21 00:43:00,0.68255,0.6826,0.68255,0.6826,29500001.0
2006-06-21 00:44:00,0.68265,0.68271,0.68261,0.68268,192599999.0
2006-06-21 00:45:00,0.68267,0.68267,0.68254,0.68255,70700002.0
2006-06-21 00:46:00,0.68255,0.68255,0.6825,0.68253,133900002.0
2006-06-21 00:47:00,0.68245,0.68261,0.68243,0.68254,266100003.0
2006-06-21 00:48:00,0.6826,0.68266,0.6826,0.68261,163000000.0
2006-06-21 00:49:00,0.68265,0.68266,0.6826,0.6826,82000001.0
2006-06-21 00:50:00,0.68266,0.68268,0.68264,0.68264,11100000.0
2006-06-21 00:51:00,0.68272,0.68273,0.68262,0.68272,102400003.0
2006-06-21 00:52:00,0.68266,0.68266,0.68263,0.68265,198199999.0
2006-06-21 00:53:00,0.68265,0.68267,0.68263,0.68265,106200000.0
2006-06-21 00:54:00,0.68265,0.68265,0.68262,0.68262,28000000.0
2006-06-21 00:55:00,0.68266,0.68269,0.68266,0.68268,159499996.0
2006-06-21 00:56:00,0.68259,0.68265,0.68245,0.68263,162999999.0
2006-06-21 00:57:00,0.68262,0.68265,0.6826,0.68263,123900003.0
2006-06-21 00:58:00,0.68267,0.68267,0.68252,0.68263,185900002.0
2006-06-21 00:59:00,0.68263,0.68263,0.68259,0.68259,14300000.0
2006-06-21 01:00:00,0.68257,0.68257,0.68249,0.68255,126800000.0
2006-06-21 01:01:00,0.68261,0.68261,0.68259,0.68259,58400000.0
2006-06-21 01:02:00,0.68267,0.6827,0.68267,0.6827,133900000.0
2006-06-21 01:03:00,0.68269,0.68278,0.68268,0.68275,202000002.0
2006-06-21 01:04:00,0.68277,0.6828,0.68275,0.6828,76399998.0
2006-06-21 01:05:00,0.68278,0.68278,0.68274,0.68277,138900000.0
2006-06-21 01:06:00,0.68277,0.68288,0.68277,0.68288,176299999.0
2006-06-21 01:07:00,0.68287,0.68295,0.68279,0.68279,48600000.0
2006-06-21 01:08:00,0.6828,0.68286,0.6828,0.68283,152800001.0
2006-06-21 01:09:00,0.68283,0.68283,0.68268,0.68273,112699998.0
2006-06-21 01:10:00,0.68272,0.68272,0.68262,0.68268,284799996.0
2006-06-21 01:11:00,0.68273,0.6828,0.68273,0.68279,71600001.0
2006-06-21 01:12:00,0.68275,0.68276,0.68267,0.68269,89600002.0
2006-06-21 01:13:00,0.68269,0.68275,0.68269,0.68273,117299997.0
2006-06-21 01:14:00,0.6826,0.6826,0.68252,0.68257,222400002.0
2006-06-21 01:15:00,0.68254,0.68261,0.68253,0.68261,93500000.0
2006-06-21 01:16:00,0.68262,0.68268,0.68257,0.68268,102700001.0
2006-06-21 01:17:00,0.68268,0.68268,0.68259,0.68259,54799998.0
2006-06-21 01:18:00,0.68257,0.68263,0.68257,0.68263,25500000.0
2006-06-21 01:19:00,0.68267,0.68273,0.68265,0.68267,250500002.0
2006-06-21 01:20:00,0.68266,0.68274,0.68266,0.68274,216200000.0
2006-06-21 01:21:00,0.68273,0.68273,0.6827,0.68271,45300001.0
2006-06-21 01:22:00,0.68265,0.68268,0.6826,0.68268,77999998.0
2006-06-21 01:23:00,0.68272,0.68272,0.6827,0.6827,16800000.0
2006-06-21 01:24:00,0.68271,0.68272,0.68271,0.68272,64000002.0
2006-06-21 01:25:00,0.68275,0.68276,0.68267,0.68275,208899996.0
2006-06-21 01:26:00,0.68277,0.68277,0.68266,0.68268,217299999.0
2006-06-21 01:27:00,0.68274,0.68278,0.68268,0.68272,111700000.0
2006-06-21 01:28:00,0.68278,0.68279,0.68267,0.68267,63800000.0
2006-06-21 01:29:00,0.68267,0.68281,0.68267,0.68281,99900000.0
2006-06-21 01:30:00,0.68277,0.68282,0.68276,0.68276,171100002.0
2006-06-21 01:31:00,0.68276,0.68284,0.68275,0.6828,389499999.0
2006-06-21 01:32:00,0.68284,0.68284,0.68272,0.68272,76800001.0
2006-06-21 01:33:00,0.68272,0.68273,0.68269,0.68269,48599999.0
2006-06-21 01:34:00,0.68271,0.68273,0.68265,0.68267,163999999.0
2006-06-21 01:35:00,0.68269,0.68274,0.68266,0.68266,95100001.0
2006-06-21 01:36:00,0.68266,0.68277,0.68266,0.68272,169199998.0
2006-06-21 01:37:00,0.68275,0.68278,0.6827,0.68272,147399998.0
2006-06-21 01:38:00,0.68266,0.68271,0.68264,0.68267,167800001.0
2006-06-21 01:39:00,0.68273,0.68273,0.68266,0.68272,90199999.0
2006-06-21 01:40:00,0.68267,0.68273,0.68267,0.68268,114300000.0
2006-06-21 01:41:00,0.68268,0.68276,0.68267,0.68268,203099999.0
2006-06-21 01:42:00,0.68268,0.6827,0.68265,0.68267,148999997.0
2006-06-21 01:43:00,0.6827,0.6827,0.68268,0.68268,67799999.0
2006-06-21 01:44:00,0.68267,0.68267,0.68256,0.68257,104100000.0
2006-06-21 01:45:00,0.68261,0.68273,0.6826,0.68273,71799998.0
2006-06-21 01:46:00,0.68277,0.68277,0.68268,0.68268,54300001.0
2006-06-21 01:47:00,0.68274,0.68274,0.68264,0.68272,141000001.0
2006-06-21 01:48:00,0.68267,0.68273,0.68267,0.6827,197899999.0
2006-06-21 01:49:00,0.68265,0.68269,0.68263,0.68268,101300000.0
2006-06-21 01:50:00,0.68269,0.68273,0.68266,0.68266,101500002.0
2006-06-21 01:51:00,0.6827,0.68272,0.68267,0.68272,137500003.0
2006-06-21 01:52:00,0.68268,0.6827,0.68265,0.6827,187900001.0
2006-06-21 01:53:00,0.68267,0.68273,0.68265,0.6827,199499995.0
2006-06-21 01:54:00,0.6827,0.68274,0.68261,0.68267,216200001.0
2006-06-21 01:55:00,0.68269,0.68273,0.68267,0.68269,69800002.0
2006-06-21 01:56:00,0.68267,0.68273,0.68267,0.68272,154200001.0
2006-06-21 01:57:00,0.68274,0.68281,0.68274,0.68277,95999998.0
2006-06-21 01:58:00,0.68274,0.68276,0.68272,0.68272,119300000.0
2006-06-21 01:59:00,0.6827,0.68272,0.68269,0.68272,76499997.0
2006-06-21 02:00:00,0.68268,0.68271,0.68263,0.68263,159599998.0
2006-06-21 02:01:00,0.68271,0.68271,0.68254,0.68265,334200001.0
2006-06-21 02:02:00,0.68261,0.68262,0.68252,0.68252,184200003.0
2006-06-21 02:03:00,0.68251,0.68258,0.68251,0.68253,107199999.0
2006-06-21 02:04:00,0.68253,0.68253,0.68244,0.68252,101399997.0
2006-06-21 02:05:00,0.68249,0.68249,0.68238,0.68249,229700002.0
2006-06-21 02:06:00,0.68249,0.68259,0.68249,0.6825,132700000.0
2006-06-21 02:07:00,0.68256,0.6826,0.68254,0.68256,219900000.0
2006-06-21 02:08:00,0.68254,0.68262,0.68249,0.68252,181600002.0
2006-06-21 02:09:00,0.68258,0.68258,0.68247,0.68247,113299998.0
2006-06-21 02:10:00,0.68252,0.68254,0.68248,0.68248,124900003.0
2006-06-21 02:11:00,0.68248,0.68248,0.68246,0.68246,37200001.0
2006-06-21 02:12:00,0.68249,0.68253,0.68249,0.68253,46200000.0
2006-06-21 02:13:00,0.68248,0.68255,0.68247,0.68253,129900001.0
2006-06-21 02:14:00,0.6825,0.68259,0.6825,0.68256,45600000.0
2006-06-21 02:15:00,0.68258,0.68266,0.68256,0.68264,112900003.0
2006-06-21 02:16:00,0.68265,0.68265,0.68258,0.68263,126600002.0
2006-06-21 02:17:00,0.68262,0.68265,0.68257,0.68257,170699996.0
2006-06-21 02:18:00,0.68261,0.68264,0.68261,0.68264,82000000.0
2006-06-21 02:19:00,0.68268,0.68268,0.68263,0.68268,62499999.0
2006-06-21 02:20:00,0.68266,0.6827,0.68266,0.6827,82199999.0
2006-06-21 02:21:00,0.68262,0.68265,0.68262,0.68265,33500000.0
2006-06-21 02:22:00,0.68267,0.68272,0.68267,0.68272,116099999.0
2006-06-21 02:23:00,0.68269,0.68269,0.68263,0.68263,86400002.0
2006-06-21 02:24:00,0.68263,0.68265,0.68257,0.68263,115500002.0
2006-06-21 02:25:00,0.68265,0.68269,0.68257,0.68257,78700000.0
2006-06-21 02:26:00,0.68262,0.68264,0.68256,0.68256,127899999.0
2006-06-21 02:27:00,0.68256,0.68262,0.68255,0.68255,194000001.0
2006-06-21 02:28:00,0.68257,0.6826,0.6825,0.6825,134900003.0
2006-06-21 02:29:00,0.68254,0.68258,0.68246,0.68249,100700001.0
2006-06-21 02:30:00,0.68248,0.68265,0.68248,0.68265,150100002.0
2006-06-21 02:31:00,0.6826,0.68265,0.68253,0.68253,83200002.0
2006-06-21 02:32:00,0.68249,0.68252,0.68248,0.68248,181499996.0
2006-06-21 02:33:00,0.68253,0.68258,0.68253,0.68254,88500002.0
2006-06-21 02:34:00,0.68254,0.68259,0.68254,0.68259,149500000.0
2006-06-21 02:35:00,0.68253,0.68253,0.68245,0.68252,154300000.0
2006-06-21 02:36:00,0.68244,0.68251,0.68242,0.68251,173099999.0
2006-06-21 02:37:00,0.68251,0.68255,0.68249,0.68255,150699998.0
2006-06-21 02:38:00,0.68254,0.68254,0.68246,0.68248,161500000.0
2006-06-21 02:39:00,0.68251,0.68255,0.68251,0.68254,46200001.0
2006-06-21 02:40:00,0.68258,0.68259,0.68253,0.68259,60299999.0
2006-06-21 02:41:00,0.68255,0.68263,0.68255,0.6826,169499999.0
2006-06-21 02:42:00,0.68255,0.6826,0.68255,0.6826,65500001.0
2006-06-21 02:43:00,0.68258,0.68258,0.68249,0.68255,43200000.0
2006-06-21 02:44:00,0.68257,0.6826,0.68254,0.6826,102000001.0
2006-06-21 02:45:00,0.68258,0.68264,0.68258,0.68262,83800000.0
2006-06-21 02:46:00,0.6826,0.68268,0.6826,0.68262,74700001.0
2006-06-21 02:47:00,0.68264,0.68264,0.68257,0.68257,86699999.0
2006-06-21 02:48:00,0.68257,0.68257,0.68255,0.68255,9500000.0
2006-06-21 02:49:00,0.6826,0.6826,0.68257,0.68258,40399998.0
2006-06-21 02:50:00,0.68257,0.6826,0.68257,0.6826,204399998.0
2006-06-21 02:51:00,0.68259,0.6826,0.68257,0.6826,119400000.0
2006-06-21 02:52:00,0.68259,0.68263,0.68259,0.68262,158900006.0
2006-06-21 02:53:00,0.6826,0.68265,0.68257,0.68265,74900002.0
2006-06-21 02:54:00,0.68263,0.68263,0.68254,0.68258,276899998.0
2006-06-21 02:55:00,0.68256,0.68257,0.68251,0.68255,229899999.0
2006-06-21 02:56:00,0.68258,0.6826,0.68255,0.6826,12800000.0
2006-06-21 02:57:00,0.68257,0.68258,0.68257,0.68258,47200001.0
2006-06-21 02:58:00,0.6826,0.68263,0.68255,0.68262,166100004.0
2006-06-21 02:59:00,0.6826,0.68262,0.68257,0.68259,155900001.0
2006-06-21 03:00:00,0.68262,0.68262,0.68261,0.68261,16700000.0
2006-06-21 03:01:00,0.68258,0.68264,0.68258,0.68261,142700003.0
2006-06-21 03:02:00,0.68269,0.68273,0.68269,0.68272,173100003.0
2006-06-21 03:03:00,0.68271,0.68271,0.68262,0.68264,293900002.0
2006-06-21 03:04:00,0.68265,0.68272,0.6826,0.6826,163300000.0
2006-06-21 03:05:00,0.68264,0.68269,0.68259,0.68263,125199999.0
2006-06-21 03:06:00,0.68265,0.6827,0.68261,0.6827,183600002.0
2006-06-21 03:07:00,0.68265,0.6827,0.68265,0.6827,176700000.0
2006-06-21 03:08:00,0.68268,0.68278,0.68265,0.68267,194999997.0
2006-06-21 03:09:00,0.68271,0.68273,0.68263,0.68263,96899998.0
2006-06-21 03:10:00,0.68266,0.68271,0.68266,0.68271,96400000.0
2006-06-21 03:11:00,0.68271,0.68276,0.6827,0.6827,103099996.0
2006-06-21 03:12:00,0.68271,0.68275,0.6827,0.6827,138799998.0
2006-06-21 03:13:00,0.68265,0.68273,0.68265,0.68267,196699999.0
2006-06-21 03:14:00,0.68265,0.68271,0.68265,0.68267,198199999.0
2006-06-21 03:15:00,0.68272,0.68272,0.68268,0.68268,38300000.0
2006-06-21 03:16:00,0.68273,0.68273,0.68267,0.6827,142199999.0
2006-06-21 03:17:00,0.68277,0.6828,0.68275,0.68277,194200003.0
2006-06-21 03:18:00,0.68279,0.68283,0.68279,0.68283,41500000.0
2006-06-21 03:19:00,0.68283,0.68287,0.68282,0.68287,103300002.0
2006-06-21 03:20:00,0.68284,0.68289,0.6828,0.68287,141300001.0
2006-06-21 03:21:00,0.68287,0.68297,0.68286,0.68286,175300001.0
2006-06-21 03:22:00,0.68288,0.68291,0.68281,0.68284,164400000.0
2006-06-21 03:23:00,0.68283,0.68287,0.68279,0.6828,238600003.0
2006-06-21 03:24:00,0.68281,0.68285,0.6828,0.68285,104400002.0
2006-06-21 03:25:00,0.68282,0.68282,0.68282,0.68282,8000000.0
2006-06-21 03:26:00,0.68288,0.68289,0.68282,0.68289,94300000.0
2006-06-21 03:27:00,0.68281,0.68287,0.68281,0.68283,205200000.0
2006-06-21 03:28:00,0.68285,0.68285,0.68285,0.68285,44600001.0
2006-06-21 03:29:00,0.68284,0.68285,0.68281,0.68285,167599994.0
2006-06-21 03:30:00,0.68284,0.68285,0.68278,0.68285,137999999.0
2006-06-21 03:31:00,0.68284,0.68293,0.68284,0.68293,60699998.0
2006-06-21 03:32:00,0.68288,0.68297,0.68288,0.68297,153300001.0
2006-06-21 03:33:00,0.68285,0.68305,0.68285,0.68305,92399998.0
2006-06-21 03:34:00,0.68304,0.68309,0.68298,0.68303,208499999.0
2006-06-21 03:35:00,0.68305,0.68318,0.68305,0.68318,167000001.0
2006-06-21 03:36:00,0.68317,0.68323,0.68317,0.68318,208399999.0
2006-06-21 03:37:00,0.68317,0.68321,0.68315,0.68317,156700000.0
2006-06-21 03:38:00,0.6832,0.68321,0.68316,0.68316,174600002.0
2006-06-21 03:39:00,0.68317,0.68325,0.68317,0.68317,187499997.0
2006-06-21 03:40:00,0.68314,0.68318,0.68314,0.68318,20700000.0
2006-06-21 03:41:00,0.68319,0.68323,0.68317,0.68318,220400003.0
2006-06-21 03:42:00,0.68319,0.68323,0.68317,0.68323,78100001.0
2006-06-21 03:43:00,0.68324,0.68329,0.68323,0.68324,175700005.0
2006-06-21 03:44:00,0.68325,0.68325,0.68324,0.68324,60599998.0
2006-06-21 03:45:00,0.68322,0.68325,0.68322,0.68325,32299999.0
2006-06-21 03:46:00,0.68318,0.68324,0.68313,0.6832,184400003.0
2006-06-21 03:47:00,0.68319,0.68329,0.68319,0.68325,133600000.0
2006-06-21 03:48:00,0.68324,0.68331,0.68324,0.68331,14400000.0
2006-06-21 03:49:00,0.68329,0.68329,0.68322,0.68323,141699998.0
2006-06-21 03:50:00,0.6832,0.68328,0.6832,0.68324,68200002.0
2006-06-21 03:51:00,0.6833,0.6833,0.68327,0.68327,82299998.0
2006-06-21 03:52:00,0.6833,0.6833,0.68322,0.68322,123100001.0
2006-06-21 03:53:00,0.68329,0.68329,0.6832,0.6832,121500002.0
2006-06-21 03:54:00,0.68324,0.68327,0.68317,0.68317,250200000.0
2006-06-21 03:55:00,0.68314,0.68322,0.68314,0.68322,46599999.0
2006-06-21 03:56:00,0.68323,0.68328,0.68318,0.68318,211900002.0
2006-06-21 03:57:00,0.68322,0.68327,0.6832,0.68323,174099997.0
2006-06-21 03:58:00,0.68321,0.68327,0.6832,0.6832,150200001.0
2006-06-21 03:59:00,0.68318,0.68319,0.68312,0.68312,147699999.0
2006-06-21 04:00:00,0.68314,0.68327,0.68314,0.68327,119100000.0
2006-06-21 04:01:00,0.68325,0.68329,0.68322,0.68329,191199998.0
2006-06-21 04:02:00,0.68326,0.68326,0.6832,0.68322,140499999.0
2006-06-21 04:03:00,0.68327,0.68327,0.68322,0.68323,121199999.0
2006-06-21 04:04:00,0.68327,0.68332,0.68327,0.68332,85300001.0
2006-06-21 04:05:00,0.68331,0.68363,0.68331,0.68342,224299999.0
2006-06-21 04:06:00,0.68334,0.68338,0.68326,0.68328,193299996.0
2006-06-21 04:07:00,0.6833,0.68334,0.68323,0.6833,233399999.0
2006-06-21 04:08:00,0.68334,0.68337,0.68332,0.68334,183000000.0
2006-06-21 04:09:00,0.68335,0.68336,0.68323,0.68335,149700001.0
2006-06-21 04:10:00,0.68336,0.68337,0.6832,0.6833,148300003.0
2006-06-21 04:11:00,0.68335,0.68335,0.68326,0.68326,127500000.0
2006-06-21 04:12:00,0.68333,0.68338,0.68331,0.68331,146800001.0
2006-06-21 04:13:00,0.68332,0.68339,0.68332,0.68339,89400003.0
2006-06-21 04:14:00,0.68335,0.68337,0.68328,0.68333,222099993.0
2006-06-21 04:15:00,0.68333,0.6834,0.68333,0.68333,46200000.0
2006-06-21 04:16:00,0.68324,0.6834,0.68324,0.68333,157200003.0
2006-06-21 04:17:00,0.68331,0.68334,0.68331,0.68334,74099998.0
2006-06-21 04:18:00,0.68342,0.68347,0.68342,0.68342,179499998.0
2006-06-21 04:19:00,0.68348,0.68352,0.68346,0.6835,198699997.0
2006-06-21 04:20:00,0.68353,0.68362,0.6835,0.68359,194799999.0
2006-06-21 04:21:00,0.68356,0.68359,0.68353,0.68353,252100001.0
2006-06-21 04:22:00,0.68353,0.68353,0.68344,0.68345,187899999.0
2006-06-21 04:23:00,0.6835,0.6835,0.68333,0.68344,90099998.0
2006-06-21 04:24:00,0.68345,0.68347,0.68339,0.68345,147500001.0
2006-06-21 04:25:00,0.68352,0.68355,0.6834,0.6834,47100000.0
2006-06-21 04:26:00,0.68334,0.68346,0.68334,0.68334,185999998.0
2006-06-21 04:27:00,0.6833,0.68338,0.6833,0.68338,165199997.0
2006-06-21 04:28:00,0.68332,0.68335,0.6833,0.6833,104500000.0
2006-06-21 04:29:00,0.68331,0.68337,0.68331,0.68331,182599997.0
2006-06-21 04:30:00,0.68332,0.68335,0.68329,0.68332,108599999.0
2006-06-21 04:31:00,0.68334,0.68339,0.68332,0.68334,97900000.0
2006-06-21 04:32:00,0.68336,0.68339,0.68333,0.68333,79799999.0
2006-06-21 04:33:00,0.6834,0.6835,0.6834,0.6835,85000000.0
2006-06-21 04:34:00,0.68346,0.68346,0.68335,0.68335,150700003.0
2006-06-21 04:35:00,0.68337,0.68337,0.68335,0.68335,74299997.0
2006-06-21 04:36:00,0.6834,0.68346,0.68337,0.68346,50300000.0
2006-06-21 04:37:00,0.6834,0.68343,0.68337,0.68341,87200002.0
2006-06-21 04:38:00,0.6834,0.68346,0.68337,0.68339,84299998.0
2006-06-21 04:39:00,0.68328,0.6833,0.6832,0.68325,239999994.0
2006-06-21 04:40:00,0.68332,0.68336,0.6833,0.6833,145099995.0
2006-06-21 04:41:00,0.68336,0.68341,0.68335,0.68339,190699997.0
2006-06-21 04:42:00,0.68334,0.68334,0.68326,0.68333,112400000.0
2006-06-21 04:43:00,0.6833,0.68335,0.68327,0.68332,138299999.0
2006-06-21 04:44:00,0.6833,0.6834,0.6833,0.6834,242100000.0
2006-06-21 04:45:00,0.68333,0.68337,0.68331,0.68332,100600000.0
2006-06-21 04:46:00,0.68333,0.68338,0.68333,0.68335,180700003.0
2006-06-21 04:47:00,0.68336,0.68339,0.68335,0.68339,33400000.0
2006-06-21 04:48:00,0.68342,0.68348,0.68342,0.68343,205900004.0
2006-06-21 04:49:00,0.68335,0.68343,0.68332,0.68343,233300005.0
2006-06-21 04:50:00,0.68341,0.68341,0.68333,0.6834,202100005.0
2006-06-21 04:51:00,0.6834,0.6834,0.68339,0.68339,20200000.0
2006-06-21 04:52:00,0.6834,0.68346,0.68337,0.68343,150799997.0
2006-06-21 04:53:00,0.68347,0.68353,0.68337,0.68337,188500000.0
2006-06-21 04:54:00,0.68332,0.68332,0.68318,0.68328,50000000.0
2006-06-21 04:55:00,0.68324,0.68324,0.68315,0.68317,106000000.0
2006-06-21 04:56:00,0.68323,0.6833,0.68323,0.68325,224900001.0
2006-06-21 04:57:00,0.68321,0.68334,0.68321,0.68326,151600003.0
2006-06-21 04:58:00,0.68327,0.68329,0.68325,0.68329,60599998.0
2006-06-21 04:59:00,0.68326,0.68331,0.68325,0.6833,206000000.0
2006-06-21 05:00:00,0.68327,0.68341,0.68327,0.68341,98699999.0
2006-06-21 05:01:00,0.68341,0.68349,0.6834,0.68343,176199993.0
2006-06-21 05:02:00,0.68349,0.68355,0.68349,0.6835,157399998.0
2006-06-21 05:03:00,0.68356,0.68359,0.6835,0.68353,136800001.0
2006-06-21 05:04:00,0.68354,0.6836,0.68348,0.68356,137399997.0
2006-06-21 05:05:00,0.6835,0.68358,0.6835,0.68358,72199999.0
2006-06-21 05:06:00,0.68356,0.68356,0.68349,0.68349,149200001.0
2006-06-21 05:07:00,0.68357,0.68357,0.68345,0.68353,239500004.0
2006-06-21 05:08:00,0.68349,0.68356,0.68344,0.6835,166900001.0
2006-06-21 05:09:00,0.68348,0.6836,0.68345,0.6836,54500001.0
2006-06-21 05:10:00,0.68357,0.68361,0.68353,0.68358,150399999.0
2006-06-21 05:11:00,0.68358,0.68362,0.68353,0.68354,103700002.0
2006-06-21 05:12:00,0.68363,0.68366,0.6836,0.68361,129400001.0
2006-06-21 05:13:00,0.68359,0.68361,0.68355,0.6836,155699998.0
2006-06-21 05:14:00,0.68356,0.68356,0.68344,0.68351,136200001.0
2006-06-21 05:15:00,0.68353,0.68353,0.68344,0.68344,74200002.0
2006-06-21 05:16:00,0.68348,0.68355,0.68339,0.68355,155500004.0
2006-06-21 05:17:00,0.68353,0.68357,0.68353,0.68356,143799999.0
2006-06-21 05:18:00,0.68352,0.68352,0.68345,0.68345,146600001.0
2006-06-21 05:19:00,0.68344,0.68344,0.68341,0.68341,35800000.0
2006-06-21 05:20:00,0.68337,0.68341,0.68337,0.68341,82500000.0
2006-06-21 05:21:00,0.68345,0.6836,0.68345,0.6836,124600002.0
2006-06-21 05:22:00,0.68364,0.68364,0.68364,0.68364,35099999.0
2006-06-21 05:23:00,0.68369,0.6837,0.68359,0.68359,116500002.0
2006-06-21 05:24:00,0.68355,0.68358,0.68351,0.68354,103700000.0
2006-06-21 05:25:00,0.6836,0.6836,0.6836,0.6836,12700000.0
2006-06-21 05:26:00,0.68358,0.68362,0.68355,0.68355,152000000.0
2006-06-21 05:27:00,0.68356,0.68356,0.68355,0.68355,65600003.0
2006-06-21 05:28:00,0.68352,0.68358,0.68352,0.68352,165600000.0
2006-06-21 05:29:00,0.68354,0.68354,0.68349,0.68349,88799999.0
2006-06-21 05:30:00,0.68348,0.6835,0.68345,0.68345,110500000.0
2006-06-21 05:31:00,0.68345,0.68348,0.68345,0.68348,53500000.0
2006-06-21 05:32:00,0.68345,0.6835,0.68345,0.68348,193699996.0
2006-06-21 05:33:00,0.68344,0.68353,0.68344,0.68349,78800001.0
2006-06-21 05:34:00,0.68345,0.6835,0.68345,0.68347,43800000.0
2006-06-21 05:35:00,0.6835,0.6835,0.68348,0.6835,112500001.0
2006-06-21 05:36:00,0.68348,0.68348,0.68348,0.68348,29500000.0
2006-06-21 05:37:00,0.68348,0.68348,0.68345,0.68348,58400000.0
2006-06-21 05:38:00,0.6835,0.68351,0.68345,0.68349,22700000.0
2006-06-21 05:39:00,0.68349,0.68353,0.68345,0.68353,98000001.0
2006-06-21 05:40:00,0.68356,0.68356,0.68348,0.6835,69500002.0
2006-06-21 05:41:00,0.6835,0.6835,0.68348,0.6835,94899998.0
2006-06-21 05:42:00,0.68346,0.68353,0.68345,0.68353,118199999.0
2006-06-21 05:43:00,0.68353,0.68361,0.68353,0.6836,115899997.0
2006-06-21 05:44:00,0.6836,0.6836,0.68352,0.68356,226700000.0
2006-06-21 05:45:00,0.6836,0.68363,0.68352,0.68352,135699996.0
2006-06-21 05:46:00,0.68349,0.68351,0.68349,0.68351,16700000.0
2006-06-21 05:47:00,0.6834,0.68345,0.68338,0.68345,201800003.0
2006-06-21 05:48:00,0.68343,0.68347,0.68343,0.68344,48399999.0
2006-06-21 05:49:00,0.68347,0.68354,0.68345,0.68345,146800001.0
2006-06-21 05:50:00,0.68351,0.68357,0.68349,0.68353,125300001.0
2006-06-21 05:51:00,0.68351,0.68351,0.68342,0.68348,134900002.0
2006-06-21 05:52:00,0.68348,0.6835,0.68342,0.6835,221900000.0
2006-06-21 05:53:00,0.68348,0.6835,0.68347,0.68347,121400002.0
2006-06-21 05:54:00,0.68347,0.68352,0.68347,0.6835,63600000.0
2006-06-21 05:55:00,0.6835,0.6835,0.68347,0.68347,75700000.0
2006-06-21 05:56:00,0.68347,0.68352,0.68347,0.68352,49900002.0
2006-06-21 05:57:00,0.68348,0.68352,0.68344,0.68344,77900000.0
2006-06-21 05:58:00,0.68336,0.68336,0.68332,0.68332,80100000.0
2006-06-21 05:59:00,0.68332,0.6834,0.68332,0.68333,122199999.0
2006-06-21 06:00:00,0.68328,0.68334,0.68328,0.68334,104300000.0
2006-06-21 06:01:00,0.68337,0.68338,0.68333,0.68333,130099999.0
2006-06-21 06:02:00,0.6834,0.68343,0.68339,0.68343,122900002.0
2006-06-21 06:03:00,0.68349,0.68353,0.68343,0.68346,202900000.0
2006-06-21 06:04:00,0.68345,0.68354,0.68343,0.68351,189700004.0
2006-06-21 06:05:00,0.68355,0.68358,0.68355,0.68358,65700001.0
2006-06-21 06:06:00,0.68349,0.68354,0.68349,0.68353,92100000.0
2006-06-21 06:07:00,0.68356,0.68359,0.68353,0.68356,269499999.0
2006-06-21 06:08:00,0.68352,0.68358,0.6835,0.6835,138000001.0
2006-06-21 06:09:00,0.68353,0.68358,0.68353,0.68357,37600001.0
2006-06-21 06:10:00,0.6836,0.6836,0.6836,0.6836,2400000.0
2006-06-21 06:11:00,0.68358,0.68358,0.68354,0.68354,56499999.0
2006-06-21 06:12:00,0.68357,0.68361,0.68357,0.6836,30500000.0
2006-06-21 06:13:00,0.68362,0.6837,0.68361,0.68361,114200001.0
2006-06-21 06:14:00,0.6836,0.68368,0.68358,0.68361,128600002.0
2006-06-21 06:15:00,0.68358,0.68363,0.68355,0.68355,130000000.0
2006-06-21 06:16:00,0.68361,0.68366,0.68358,0.68361,143600002.0
2006-06-21 06:17:00,0.68359,0.6836,0.6835,0.68353,255799999.0
2006-06-21 06:18:00,0.68354,0.68354,0.68353,0.68353,17500000.0
2006-06-21 06:19:00,0.6836,0.68362,0.68354,0.68362,179800005.0
2006-06-21 06:20:00,0.68358,0.68364,0.68358,0.6836,103900002.0
2006-06-21 06:21:00,0.68363,0.68363,0.68359,0.68359,165300001.0
2006-06-21 06:22:00,0.68359,0.68359,0.68353,0.68359,192600005.0
2006-06-21 06:23:00,0.68359,0.68361,0.68351,0.68352,116000000.0
2006-06-21 06:24:00,0.68356,0.68374,0.68356,0.6837,82300000.0
2006-06-21 06:25:00,0.68374,0.68377,0.68363,0.6837,102599999.0
2006-06-21 06:26:00,0.68363,0.6837,0.68363,0.6837,119700001.0
2006-06-21 06:27:00,0.68369,0.68369,0.6836,0.68367,115599999.0
2006-06-21 06:28:00,0.6837,0.68376,0.68367,0.68376,129900003.0
2006-06-21 06:29:00,0.68378,0.68378,0.6837,0.68378,160299997.0
2006-06-21 06:30:00,0.68377,0.68377,0.68369,0.68376,23900000.0
2006-06-21 06:31:00,0.68372,0.68375,0.68368,0.68375,173199997.0
2006-06-21 06:32:00,0.68373,0.6838,0.68369,0.6838,77300001.0
2006-06-21 06:33:00,0.68377,0.68377,0.68372,0.68372,92900003.0
2006-06-21 06:34:00,0.68375,0.68377,0.68369,0.68377,244300001.0
2006-06-21 06:35:00,0.68376,0.68376,0.68371,0.68372,137000000.0
2006-06-21 06:36:00,0.68374,0.68374,0.68372,0.68374,4400000.0
2006-06-21 06:37:00,0.68374,0.68379,0.68369,0.68378,164500001.0
2006-06-21 06:38:00,0.68375,0.68378,0.68375,0.68378,59099999.0
2006-06-21 06:39:00,0.68372,0.68377,0.68372,0.68372,116500003.0
2006-06-21 06:40:00,0.68377,0.68378,0.68373,0.68378,71099998.0
2006-06-21 06:41:00,0.68371,0.68371,0.6837,0.6837,30300000.0
2006-06-21 06:42:00,0.68366,0.68372,0.68366,0.68371,94800001.0
2006-06-21 06:43:00,0.68371,0.68372,0.68368,0.68368,56600002.0
2006-06-21 06:44:00,0.68372,0.68377,0.68367,0.68367,228200002.0
2006-06-21 06:45:00,0.68371,0.68371,0.6836,0.68361,130100001.0
2006-06-21 06:46:00,0.68365,0.68374,0.68365,0.68365,198299995.0
2006-06-21 06:47:00,0.68367,0.68372,0.68366,0.6837,89800001.0
2006-06-21 06:48:00,0.68368,0.68371,0.68368,0.68371,69699997.0
2006-06-21 06:49:00,0.68373,0.68373,0.68372,0.68372,5400000.0
2006-06-21 06:50:00,0.68368,0.68369,0.68363,0.68369,131699998.0
2006-06-21 06:51:00,0.68365,0.68365,0.6836,0.6836,51800000.0
2006-06-21 06:52:00,0.68362,0.68368,0.68362,0.68368,41100000.0
2006-06-21 06:53:00,0.6837,0.6837,0.68365,0.68365,26700000.0
2006-06-21 06:54:00,0.68369,0.6837,0.68369,0.6837,13500000.0
2006-06-21 06:55:00,0.68376,0.6838,0.68365,0.68365,86300002.0
2006-06-21 06:56:00,0.68355,0.6837,0.68353,0.68367,192700002.0
2006-06-21 06:57:00,0.68365,0.68365,0.68365,0.68365,800000.0
2006-06-21 06:58:00,0.68368,0.6837,0.68364,0.68369,201100003.0
2006-06-21 06:59:00,0.68365,0.68373,0.68365,0.68373,62400002.0
2006-06-21 07:00:00,0.68368,0.68372,0.68366,0.6837,129400000.0
2006-06-21 07:01:00,0.6837,0.68374,0.68369,0.68372,162999997.0
2006-06-21 07:02:00,0.68374,0.6838,0.68374,0.68374,72600000.0
2006-06-21 07:03:00,0.68377,0.6838,0.68377,0.6838,44800000.0
2006-06-21 07:04:00,0.68379,0.6838,0.68375,0.6838,142099997.0
2006-06-21 07:05:00,0.68377,0.68377,0.68367,0.68372,134899998.0
2006-06-21 07:06:00,0.68376,0.68378,0.68373,0.68373,78800002.0
2006-06-21 07:07:00,0.68373,0.68373,0.68368,0.68368,105100000.0
2006-06-21 07:08:00,0.68368,0.68371,0.68368,0.6837,61900000.0
2006-06-21 07:09:00,0.68372,0.68375,0.68372,0.68375,83099998.0
2006-06-21 07:10:00,0.68372,0.68375,0.68372,0.68372,98600000.0
2006-06-21 07:11:00,0.68375,0.68378,0.68374,0.68375,103900001.0
2006-06-21 07:12:00,0.68374,0.68378,0.68374,0.68376,201099994.0
2006-06-21 07:13:00,0.68373,0.68378,0.68373,0.68375,88500000.0
2006-06-21 07:14:00,0.68375,0.68378,0.68368,0.68372,154199999.0
2006-06-21 07:15:00,0.68375,0.68375,0.68372,0.68375,144100003.0
2006-06-21 07:16:00,0.68375,0.6838,0.68375,0.6838,157899996.0
2006-06-21 07:17:00,0.68374,0.68374,0.68366,0.6837,47100000.0
2006-06-21 07:18:00,0.68368,0.68368,0.68362,0.68365,63099998.0
2006-06-21 07:19:00,0.68366,0.68373,0.68366,0.68371,82100000.0
2006-06-21 07:20:00,0.68373,0.68374,0.68365,0.68365,225500000.0
2006-06-21 07:21:00,0.6837,0.6837,0.68368,0.68368,64599997.0
2006-06-21 07:22:00,0.6837,0.6837,0.68367,0.68368,88100001.0
2006-06-21 07:23:00,0.68365,0.68368,0.68363,0.68363,56800001.0
2006-06-21 07:24:00,0.68363,0.6837,0.68363,0.68365,115700000.0
2006-06-21 07:25:00,0.68365,0.68368,0.68365,0.68368,33500001.0
2006-06-21 07:26:00,0.68368,0.68368,0.68364,0.68364,15300000.0
2006-06-21 07:27:00,0.68362,0.68362,0.68354,0.68354,75700002.0
2006-06-21 07:28:00,0.68359,0.68361,0.68359,0.68361,22300000.0
2006-06-21 07:29:00,0.68372,0.68372,0.68366,0.68367,130100001.0
2006-06-21 07:30:00,0.68363,0.68365,0.68358,0.68362,155900002.0
2006-06-21 07:31:00,0.68368,0.68368,0.68362,0.68362,23900000.0
2006-06-21 07:32:00,0.68364,0.68368,0.68363,0.68363,143500001.0
2006-06-21 07:33:00,0.68366,0.68369,0.68364,0.68364,81300000.0
2006-06-21 07:34:00,0.68359,0.68363,0.68355,0.68361,236400002.0
2006-06-21 07:35:00,0.68361,0.68362,0.68354,0.68354,129099997.0
2006-06-21 07:36:00,0.68357,0.68357,0.68356,0.68356,12600000.0
2006-06-21 07:37:00,0.68358,0.68358,0.68349,0.68355,256199997.0
2006-06-21 07:38:00,0.68356,0.68358,0.68356,0.68356,286399999.0
2006-06-21 07:39:00,0.6835,0.68351,0.68345,0.68348,35500000.0
2006-06-21 07:40:00,0.68349,0.6835,0.68341,0.6835,155599997.0
2006-06-21 07:41:00,0.6835,0.6835,0.68347,0.6835,139600000.0
2006-06-21 07:42:00,0.6835,0.68357,0.6835,0.68352,43500001.0
2006-06-21 07:43:00,0.6835,0.68358,0.6835,0.68357,174899999.0
2006-06-21 07:44:00,0.68356,0.6836,0.68354,0.6836,96299998.0
2006-06-21 07:45:00,0.6836,0.68363,0.68355,0.68355,38800000.0
2006-06-21 07:46:00,0.68355,0.6836,0.68355,0.68355,194999997.0
2006-06-21 07:47:00,0.68362,0.68364,0.68357,0.68361,154000001.0
2006-06-21 07:48:00,0.68356,0.68359,0.68352,0.68358,53799999.0
2006-06-21 07:49:00,0.68356,0.68356,0.68349,0.68353,135900002.0
2006-06-21 07:50:00,0.68357,0.68361,0.68355,0.68355,252099996.0
2006-06-21 07:51:00,0.6835,0.68358,0.6835,0.68352,158599999.0
2006-06-21 07:52:00,0.68354,0.68359,0.68353,0.68353,163899993.0
2006-06-21 07:53:00,0.68357,0.68357,0.68356,0.68356,61600002.0
2006-06-21 07:54:00,0.68358,0.68363,0.68354,0.68357,151200000.0
2006-06-21 07:55:00,0.6835,0.68357,0.6835,0.68355,94299999.0
2006-06-21 07:56:00,0.6835,0.68358,0.68349,0.68358,67700000.0
2006-06-21 07:57:00,0.68355,0.68357,0.68355,0.68357,27900000.0
2006-06-21 07:58:00,0.68357,0.6836,0.68354,0.68355,196000001.0
2006-06-21 07:59:00,0.6836,0.68363,0.6836,0.68363,84000003.0
2006-06-21 08:00:00,0.68359,0.68367,0.68359,0.68363,237899997.0
2006-06-21 08:01:00,0.68366,0.68367,0.68363,0.68367,62699998.0
2006-06-21 08:02:00,0.68372,0.68374,0.68364,0.6837,132599999.0
2006-06-21 08:03:00,0.68375,0.68384,0.68375,0.68383,111799998.0
2006-06-21 08:04:00,0.6838,0.68386,0.6838,0.68385,155300001.0
2006-06-21 08:05:00,0.68382,0.68385,0.6838,0.68385,192999998.0
2006-06-21 08:06:00,0.68389,0.68394,0.68389,0.68394,29900000.0
2006-06-21 08:07:00,0.68398,0.68398,0.68393,0.68393,94400001.0
2006-06-21 08:08:00,0.68398,0.68402,0.68398,0.68398,162899998.0
2006-06-21 08:09:00,0.68396,0.68396,0.68394,0.68394,14300000.0
2006-06-21 08:10:00,0.68392,0.68394,0.6839,0.68391,118700002.0
2006-06-21 08:11:00,0.68387,0.6839,0.68383,0.68386,147300000.0
2006-06-21 08:12:00,0.68392,0.68392,0.68385,0.6839,177800000.0
2006-06-21 08:13:00,0.68386,0.68386,0.68382,0.68382,71600003.0
2006-06-21 08:14:00,0.68382,0.68382,0.68373,0.6838,143600002.0
2006-06-21 08:15:00,0.68378,0.68385,0.68376,0.68381,101100001.0
2006-06-21 08:16:00,0.68382,0.68382,0.68375,0.68377,129500002.0
2006-06-21 08:17:00,0.68371,0.68382,0.68371,0.6838,272399996.0
2006-06-21 08:18:00,0.68371,0.68376,0.6837,0.68372,168700000.0
2006-06-21 08:19:00,0.68369,0.68378,0.68369,0.68378,83799997.0
2006-06-21 08:20:00,0.6838,0.6838,0.68371,0.68371,181400002.0
2006-06-21 08:21:00,0.68371,0.68371,0.68361,0.68361,35800001.0
2006-06-21 08:22:00,0.68362,0.68363,0.6836,0.6836,77300000.0
2006-06-21 08:23:00,0.68356,0.68356,0.6835,0.6835,109899999.0
2006-06-21 08:24:00,0.68353,0.68359,0.68353,0.68355,218100000.0
2006-06-21 08:25:00,0.6835,0.68355,0.6835,0.68352,24000001.0
2006-06-21 08:26:00,0.68353,0.68353,0.68345,0.68353,89300001.0
2006-06-21 08:27:00,0.68353,0.68356,0.68349,0.68351,125700001.0
2006-06-21 08:28:00,0.68355,0.68355,0.68355,0.68355,20799999.0
2006-06-21 08:29:00,0.6835,0.6835,0.6835,0.6835,5700000.0
2006-06-21 08:30:00,0.68352,0.68355,0.68352,0.68355,130500000.0
2006-06-21 08:31:00,0.68352,0.68358,0.68348,0.68349,211699998.0
2006-06-21 08:32:00,0.68343,0.68346,0.68339,0.68345,112300002.0
2006-06-21 08:33:00,0.68345,0.68345,0.68342,0.68342,163099999.0
2006-06-21 08:34:00,0.68343,0.68349,0.68341,0.68349,116600001.0
2006-06-21 08:35:00,0.68348,0.68348,0.68341,0.68346,255200001.0
2006-06-21 08:36:00,0.68347,0.68347,0.68345,0.68347,80300002.0
2006-06-21 08:37:00,0.68347,0.68349,0.68341,0.68347,93700001.0
2006-06-21 08:38:00,0.68347,0.68349,0.68344,0.68344,89299999.0
2006-06-21 08:39:00,0.6834,0.68348,0.6834,0.68348,92900002.0
2006-06-21 08:40:00,0.68342,0.68342,0.68339,0.68341,99699997.0
2006-06-21 08:41:00,0.68339,0.68339,0.68331,0.68338,136500000.0
2006-06-21 08:42:00,0.6833,0.68347,0.6833,0.68347,181400005.0
2006-06-21 08:43:00,0.68353,0.68368,0.68353,0.6836,110000001.0
2006-06-21 08:44:00,0.6836,0.68373,0.6836,0.6837,75000000.0
2006-06-21 08:45:00,0.68363,0.68363,0.6836,0.6836,51800001.0
2006-06-21 08:46:00,0.68358,0.6836,0.68355,0.6836,133800001.0
2006-06-21 08:47:00,0.68358,0.6836,0.68357,0.68358,149200001.0
2006-06-21 08:48:00,0.68356,0.68357,0.68356,0.68357,39299999.0
2006-06-21 08:49:00,0.68354,0.68355,0.68348,0.6835,123199999.0
2006-06-21 08:50:00,0.68348,0.68356,0.68348,0.6835,125900001.0
2006-06-21 08:51:00,0.68352,0.68358,0.68352,0.68352,135900002.0
2006-06-21 08:52:00,0.6835,0.68361,0.6835,0.68361,125900002.0
2006-06-21 08:53:00,0.68362,0.68365,0.68361,0.68361,109399998.0
2006-06-21 08:54:00,0.68355,0.68355,0.68347,0.68347,155499999.0
2006-06-21 08:55:00,0.68342,0.68345,0.6834,0.68341,52600000.0
2006-06-21 08:56:00,0.68343,0.68346,0.68338,0.68345,209999999.0
2006-06-21 08:57:00,0.68352,0.68355,0.68352,0.68355,30300000.0
2006-06-21 08:58:00,0.68361,0.68364,0.68358,0.68358,58000000.0
2006-06-21 08:59:00,0.68357,0.68371,0.68357,0.68363,141500003.0
2006-06-21 09:00:00,0.68363,0.68366,0.68362,0.68365,156399998.0
2006-06-21 09:01:00,0.68366,0.68373,0.68366,0.68371,160599996.0
2006-06-21 09:02:00,0.68368,0.68368,0.68365,0.68367,35800000.0
2006-06-21 09:03:00,0.68373,0.68376,0.6837,0.6837,136599996.0
2006-06-21 09:04:00,0.68373,0.68373,0.68368,0.68368,258199996.0
2006-06-21 09:05:00,0.68371,0.68372,0.68368,0.68372,39100001.0
2006-06-21 09:06:00,0.68371,0.68372,0.68371,0.68372,21400000.0
2006-06-21 09:07:00,0.68371,0.68376,0.68368,0.6837,129500001.0
2006-06-21 09:08:00,0.68366,0.68371,0.68363,0.68365,127800001.0
2006-06-21 09:09:00,0.6837,0.6837,0.68368,0.68368,45500001.0
2006-06-21 09:10:00,0.68368,0.6837,0.68364,0.68366,207800002.0
2006-06-21 09:11:00,0.68363,0.68369,0.68361,0.68365,402599993.0
2006-06-21 09:12:00,0.68364,0.68366,0.68364,0.68366,49399999.0
2006-06-21 09:13:00,0.68369,0.6837,0.68369,0.6837,12800000.0
2006-06-21 09:14:00,0.68371,0.68373,0.68369,0.68369,19600000.0
2006-06-21 09:15:00,0.68366,0.68367,0.68363,0.68366,123099999.0
2006-06-21 09:16:00,0.68362,0.68366,0.68359,0.68363,143499999.0
2006-06-21 09:17:00,0.68359,0.68365,0.68356,0.68361,99400002.0
2006-06-21 09:18:00,0.68363,0.68372,0.6836,0.68372,127399997.0
2006-06-21 09:19:00,0.68374,0.68379,0.68369,0.68378,249599998.0
2006-06-21 09:20:00,0.68372,0.68378,0.68372,0.68375,93300001.0
2006-06-21 09:21:00,0.68375,0.68381,0.68374,0.68381,136299999.0
2006-06-21 09:22:00,0.68378,0.68384,0.68371,0.68384,75900001.0
2006-06-21 09:23:00,0.68392,0.68397,0.68391,0.68395,151400003.0
2006-06-21 09:24:00,0.68393,0.68393,0.68388,0.68388,83700002.0
2006-06-21 09:25:00,0.6839,0.6839,0.68387,0.6839,183799996.0
2006-06-21 09:26:00,0.68387,0.68387,0.68378,0.68382,90800001.0
2006-06-21 09:27:00,0.68386,0.68389,0.68382,0.68382,74900001.0
2006-06-21 09:28:00,0.68383,0.68388,0.68382,0.68382,187599999.0
2006-06-21 09:29:00,0.68383,0.68383,0.68372,0.6838,195299998.0
2006-06-21 09:30:00,0.68382,0.68383,0.68378,0.68378,145200000.0
2006-06-21 09:31:00,0.68374,0.68379,0.68374,0.68379,68000000.0
2006-06-21 09:32:00,0.68377,0.68379,0.68375,0.68377,101699998.0
2006-06-21 09:33:00,0.68373,0.68373,0.68368,0.68368,142000003.0
2006-06-21 09:34:00,0.6837,0.68375,0.68364,0.68364,135700001.0
2006-06-21 09:35:00,0.68361,0.68368,0.68359,0.68368,196700004.0
2006-06-21 09:36:00,0.68369,0.68378,0.68368,0.68368,42200001.0
2006-06-21 09:37:00,0.68372,0.68373,0.68372,0.68373,28800000.0
2006-06-21 09:38:00,0.68377,0.6838,0.68373,0.6838,144800000.0
2006-06-21 09:39:00,0.68375,0.68377,0.68373,0.68377,277199996.0
2006-06-21 09:40:00,0.68378,0.68382,0.68378,0.68382,23200000.0
2006-06-21 09:41:00,0.68381,0.68385,0.68376,0.68382,77600001.0
2006-06-21 09:42:00,0.68388,0.68392,0.68383,0.68392,160899995.0
2006-06-21 09:43:00,0.68392,0.684,0.68387,0.68395,132700002.0
2006-06-21 09:44:00,0.68389,0.68393,0.68389,0.68393,63099999.0
2006-06-21 09:45:00,0.68396,0.68396,0.68386,0.68393,105500000.0
2006-06-21 09:46:00,0.68393,0.68396,0.68388,0.68392,204099995.0
2006-06-21 09:47:00,0.684,0.68409,0.684,0.68407,43200001.0
2006-06-21 09:48:00,0.68405,0.68416,0.68405,0.68409,147799996.0
2006-06-21 09:49:00,0.68408,0.68412,0.68405,0.68407,193399996.0
2006-06-21 09:50:00,0.68412,0.68414,0.68408,0.68413,53300000.0
2006-06-21 09:51:00,0.68412,0.68413,0.68407,0.68408,174099997.0
2006-06-21 09:52:00,0.68401,0.68406,0.68401,0.68403,141199998.0
2006-06-21 09:53:00,0.68403,0.68405,0.68398,0.68405,201399998.0
2006-06-21 09:54:00,0.684,0.68407,0.68399,0.68405,63700000.0
2006-06-21 09:55:00,0.68406,0.68406,0.68398,0.68398,199999998.0
2006-06-21 09:56:00,0.68402,0.68403,0.68397,0.68397,137699996.0
2006-06-21 09:57:00,0.68398,0.68398,0.68392,0.68395,213600003.0
2006-06-21 09:58:00,0.68395,0.68395,0.6839,0.68393,43700000.0
2006-06-21 09:59:00,0.68395,0.68395,0.6839,0.6839,68799997.0
2006-06-21 10:00:00,0.68389,0.68391,0.68384,0.68387,158999997.0
2006-06-21 10:01:00,0.6838,0.68385,0.6838,0.68385,59799999.0
2006-06-21 10:02:00,0.68374,0.6838,0.6837,0.68373,96400001.0
2006-06-21 10:03:00,0.68374,0.68378,0.68365,0.68378,247799996.0
2006-06-21 10:04:00,0.68381,0.6839,0.68381,0.68385,132800001.0
2006-06-21 10:05:00,0.6838,0.6838,0.68371,0.68371,104500001.0
2006-06-21 10:06:00,0.68365,0.68365,0.68357,0.68357,206699997.0
2006-06-21 10:07:00,0.68352,0.68353,0.68348,0.6835,150799998.0
2006-06-21 10:08:00,0.68352,0.68356,0.68349,0.68351,134399999.0
2006-06-21 10:09:00,0.6835,0.68353,0.68347,0.68348,75200000.0
2006-06-21 10:10:00,0.68348,0.68348,0.68342,0.68342,11400000.0
2006-06-21 10:11:00,0.68337,0.68342,0.68335,0.68342,114300002.0
2006-06-21 10:12:00,0.68336,0.68338,0.68336,0.68338,82400001.0
2006-06-21 10:13:00,0.68344,0.68351,0.68344,0.6835,177399999.0
2006-06-21 10:14:00,0.68348,0.68348,0.68342,0.68342,31900001.0
2006-06-21 10:15:00,0.68345,0.68349,0.68342,0.68342,70700001.0
2006-06-21 10:16:00,0.68347,0.68347,0.68344,0.68346,99199999.0
2006-06-21 10:17:00,0.68342,0.68343,0.68338,0.68341,269000003.0
2006-06-21 10:18:00,0.68344,0.68348,0.68341,0.68341,175399997.0
2006-06-21 10:19:00,0.68344,0.68344,0.68338,0.68341,109200002.0
2006-06-21 10:20:00,0.68342,0.68348,0.68342,0.68345,138499999.0
2006-06-21 10:21:00,0.68339,0.68344,0.68339,0.68339,184099997.0
2006-06-21 10:22:00,0.68339,0.68348,0.68339,0.68345,190800001.0
2006-06-21 10:23:00,0.68344,0.68345,0.68338,0.68343,161699998.0
2006-06-21 10:24:00,0.68349,0.68356,0.68349,0.68356,8800000.0
2006-06-21 10:25:00,0.68353,0.68353,0.68347,0.68353,59999999.0
2006-06-21 10:26:00,0.68352,0.68353,0.68343,0.68343,159300003.0
2006-06-21 10:27:00,0.68343,0.6835,0.6834,0.68347,67200000.0
2006-06-21 10:28:00,0.68344,0.68351,0.68344,0.68347,216499997.0
2006-06-21 10:29:00,0.68347,0.68347,0.68334,0.68342,187200000.0
2006-06-21 10:30:00,0.68364,0.68419,0.68364,0.68416,126900003.0
2006-06-21 10:31:00,0.68412,0.68419,0.6841,0.68413,178900003.0
2006-06-21 10:32:00,0.68416,0.68426,0.68416,0.68422,150999996.0
2006-06-21 10:33:00,0.6842,0.68423,0.68415,0.6842,161500002.0
2006-06-21 10:34:00,0.68419,0.68421,0.68412,0.68421,127400005.0
2006-06-21 10:35:00,0.68432,0.68452,0.68432,0.68452,135000000.0
2006-06-21 10:36:00,0.68448,0.6846,0.68447,0.6846,130799996.0
2006-06-21 10:37:00,0.68461,0.68461,0.68444,0.68444,93300001.0
2006-06-21 10:38:00,0.68442,0.68451,0.6844,0.6845,150999999.0
2006-06-21 10:39:00,0.68455,0.68465,0.68455,0.68463,121099997.0
2006-06-21 10:40:00,0.68464,0.68465,0.68444,0.68444,115099995.0
2006-06-21 10:41:00,0.68447,0.68452,0.68447,0.6845,71500000.0
2006-06-21 10:42:00,0.68451,0.68452,0.68438,0.68438,83800001.0
2006-06-21 10:43:00,0.68442,0.68443,0.6843,0.68435,117900001.0
2006-06-21 10:44:00,0.68431,0.68431,0.68422,0.68422,85200000.0
2006-06-21 10:45:00,0.6842,0.68425,0.68419,0.68423,88800002.0
2006-06-21 10:46:00,0.68416,0.68426,0.68416,0.68417,259899999.0
2006-06-21 10:47:00,0.68417,0.68419,0.68414,0.68416,190999994.0
2006-06-21 10:48:00,0.68417,0.6842,0.68413,0.68413,121899998.0
2006-06-21 10:49:00,0.68418,0.68418,0.68418,0.68418,4800000.0
2006-06-21 10:50:00,0.68417,0.68423,0.68415,0.68415,219599998.0
2006-06-21 10:51:00,0.68422,0.68431,0.68422,0.68428,216999999.0
2006-06-21 10:52:00,0.68427,0.68427,0.68425,0.68425,168199998.0
2006-06-21 10:53:00,0.68426,0.68448,0.68426,0.68448,93400000.0
2006-06-21 10:54:00,0.68455,0.68455,0.6845,0.6845,128600002.0
2006-06-21 10:55:00,0.68454,0.68468,0.68453,0.68468,151300002.0
2006-06-21 10:56:00,0.68465,0.68473,0.68457,0.68473,207099998.0
2006-06-21 10:57:00,0.6847,0.68478,0.6847,0.68472,153599998.0
2006-06-21 10:58:00,0.68469,0.68476,0.68468,0.68475,127500001.0
2006-06-21 10:59:00,0.68473,0.68478,0.68468,0.68472,128400001.0
2006-06-21 11:00:00,0.68469,0.68471,0.68466,0.68471,132599999.0
2006-06-21 11:01:00,0.68469,0.68472,0.68464,0.68464,99199998.0
2006-06-21 11:02:00,0.68462,0.68469,0.68458,0.6846,179300000.0
2006-06-21 11:03:00,0.68462,0.68466,0.68462,0.68466,187599993.0
2006-06-21 11:04:00,0.68466,0.68473,0.68463,0.68473,272300005.0
2006-06-21 11:05:00,0.68471,0.68471,0.68469,0.68469,82899999.0
2006-06-21 11:06:00,0.68468,0.68468,0.68459,0.68465,142800002.0
2006-06-21 11:07:00,0.6846,0.68465,0.6846,0.68461,158500003.0
2006-06-21 11:08:00,0.68468,0.68468,0.6846,0.68465,67299999.0
2006-06-21 11:09:00,0.68464,0.68464,0.68461,0.68461,175899997.0
2006-06-21 11:10:00,0.68459,0.68459,0.68454,0.68458,76799999.0
2006-06-21 11:11:00,0.68467,0.68471,0.6846,0.68471,167700002.0
2006-06-21 11:12:00,0.68478,0.68484,0.68473,0.68478,118000000.0
2006-06-21 11:13:00,0.68482,0.6849,0.68482,0.68487,68399999.0
2006-06-21 11:14:00,0.68489,0.68489,0.6848,0.68482,207200002.0
2006-06-21 11:15:00,0.68485,0.68485,0.68475,0.68476,91699999.0
2006-06-21 11:16:00,0.68472,0.68472,0.6846,0.68466,209299997.0
2006-06-21 11:17:00,0.68466,0.68468,0.68463,0.68468,64800001.0
2006-06-21 11:18:00,0.68472,0.68481,0.68472,0.68481,46299999.0
2006-06-21 11:19:00,0.68484,0.68491,0.68477,0.68486,262699999.0
2006-06-21 11:20:00,0.68479,0.6848,0.68468,0.68468,89000000.0
2006-06-21 11:21:00,0.68474,0.68479,0.68471,0.68479,223600000.0
2006-06-21 11:22:00,0.68487,0.68506,0.68487,0.68501,120099999.0
2006-06-21 11:23:00,0.68506,0.68509,0.68501,0.68509,204099996.0
2006-06-21 11:24:00,0.68515,0.68519,0.6851,0.68512,94200001.0
2006-06-21 11:25:00,0.68509,0.68516,0.68506,0.68508,242800004.0
2006-06-21 11:26:00,0.68507,0.68508,0.68502,0.68502,80199999.0
2006-06-21 11:27:00,0.68497,0.685,0.68496,0.68497,129700000.0
2006-06-21 11:28:00,0.68492,0.68497,0.68489,0.68489,166499998.0
2006-06-21 11:29:00,0.68491,0.68493,0.68489,0.68492,99500002.0
2006-06-21 11:30:00,0.68497,0.68497,0.68489,0.68492,86200002.0
2006-06-21 11:31:00,0.68487,0.68494,0.68487,0.6849,176600005.0
2006-06-21 11:32:00,0.68495,0.68497,0.6849,0.6849,122800002.0
2006-06-21 11:33:00,0.68487,0.68495,0.68487,0.68488,245200000.0
2006-06-21 11:34:00,0.68492,0.68495,0.68487,0.68487,170099996.0
2006-06-21 11:35:00,0.68488,0.68496,0.68484,0.6849,149300000.0
2006-06-21 11:36:00,0.68488,0.68502,0.68488,0.68495,197499999.0
2006-06-21 11:37:00,0.68495,0.68509,0.68495,0.68506,96000000.0
2006-06-21 11:38:00,0.68503,0.68507,0.68495,0.68495,142700001.0
2006-06-21 11:39:00,0.68492,0.68498,0.68488,0.68498,79900001.0
2006-06-21 11:40:00,0.685,0.685,0.68497,0.68499,54000002.0
2006-06-21 11:41:00,0.68499,0.68499,0.68494,0.68494,244400001.0
2006-06-21 11:42:00,0.68492,0.68495,0.68492,0.68494,130299998.0
2006-06-21 11:43:00,0.68492,0.68494,0.6849,0.68494,17600000.0
2006-06-21 11:44:00,0.68489,0.68493,0.68489,0.68491,56099999.0
2006-06-21 11:45:00,0.68491,0.68493,0.68487,0.68493,134800002.0
2006-06-21 11:46:00,0.68489,0.68493,0.68486,0.68487,150800000.0
2006-06-21 11:47:00,0.68488,0.68493,0.68487,0.68493,129300000.0
2006-06-21 11:48:00,0.68482,0.68482,0.68473,0.6848,129999997.0
2006-06-21 11:49:00,0.68477,0.6849,0.6847,0.6849,173900000.0
2006-06-21 11:50:00,0.68485,0.68497,0.68485,0.68497,137300001.0
2006-06-21 11:51:00,0.685,0.68504,0.68495,0.685,186800001.0
2006-06-21 11:52:00,0.685,0.68502,0.685,0.68502,48000001.0
2006-06-21 11:53:00,0.68497,0.68508,0.68497,0.68508,174100005.0
2006-06-21 11:54:00,0.68503,0.68509,0.68503,0.68505,29900000.0
2006-06-21 11:55:00,0.68513,0.6852,0.68508,0.68517,150699998.0
2006-06-21 11:56:00,0.68527,0.68549,0.68527,0.68549,116900001.0
2006-06-21 11:57:00,0.68549,0.68549,0.68534,0.68542,114099999.0
2006-06-21 11:58:00,0.68537,0.68543,0.68529,0.68532,117399998.0
2006-06-21 11:59:00,0.68536,0.6854,0.68529,0.6853,83000001.0
2006-06-21 12:00:00,0.68524,0.68538,0.68524,0.68538,217899997.0
2006-06-21 12:01:00,0.68543,0.68543,0.68532,0.68542,172000002.0
2006-06-21 12:02:00,0.68554,0.68557,0.68543,0.68557,212599995.0
2006-06-21 12:03:00,0.68561,0.68561,0.68552,0.68555,105100001.0
2006-06-21 12:04:00,0.68551,0.68558,0.68551,0.68556,179300000.0
2006-06-21 12:05:00,0.68551,0.68559,0.6855,0.68559,75699999.0
2006-06-21 12:06:00,0.68558,0.6856,0.68557,0.68559,52700000.0
2006-06-21 12:07:00,0.68559,0.68559,0.68552,0.68552,72600000.0
2006-06-21 12:08:00,0.68559,0.68565,0.68553,0.68565,148500000.0
2006-06-21 12:09:00,0.68568,0.68569,0.68557,0.68557,126200002.0
2006-06-21 12:10:00,0.68565,0.68572,0.68565,0.68571,118899997.0
2006-06-21 12:11:00,0.68569,0.68573,0.68564,0.68572,119599998.0
2006-06-21 12:12:00,0.6857,0.68579,0.68569,0.68569,120900000.0
2006-06-21 12:13:00,0.68564,0.68564,0.68554,0.68554,98800002.0
2006-06-21 12:14:00,0.68552,0.68552,0.68544,0.68544,31800000.0
2006-06-21 12:15:00,0.68544,0.68547,0.68537,0.68545,239400002.0
2006-06-21 12:16:00,0.68544,0.68549,0.6854,0.68547,126600001.0
2006-06-21 12:17:00,0.6855,0.6855,0.68542,0.68547,69500000.0
2006-06-21 12:18:00,0.68546,0.68546,0.68537,0.68541,129399999.0
2006-06-21 12:19:00,0.68545,0.68547,0.6854,0.6854,165300001.0
2006-06-21 12:20:00,0.68542,0.68542,0.68537,0.68537,129300001.0
2006-06-21 12:21:00,0.68535,0.68544,0.68535,0.68544,228499999.0
2006-06-21 12:22:00,0.68549,0.68554,0.68549,0.68554,67800002.0
2006-06-21 12:23:00,0.68553,0.68553,0.68547,0.68553,233099998.0
2006-06-21 12:24:00,0.68554,0.68554,0.68548,0.6855,120799999.0
2006-06-21 12:25:00,0.68548,0.68548,0.68545,0.68547,36700001.0
2006-06-21 12:26:00,0.6854,0.68541,0.68534,0.68534,163600001.0
2006-06-21 12:27:00,0.68533,0.68535,0.6853,0.68532,263800003.0
2006-06-21 12:28:00,0.68533,0.68536,0.68532,0.68532,187000001.0
2006-06-21 12:29:00,0.6853,0.68534,0.68525,0.6853,178599995.0
2006-06-21 12:30:00,0.6853,0.68538,0.6853,0.68537,140499998.0
2006-06-21 12:31:00,0.68535,0.68544,0.68532,0.68544,184200000.0
2006-06-21 12:32:00,0.68549,0.6855,0.68541,0.68544,279499996.0
2006-06-21 12:33:00,0.68541,0.68541,0.68539,0.68539,37400000.0
2006-06-21 12:34:00,0.68533,0.68539,0.6853,0.6853,66000000.0
2006-06-21 12:35:00,0.68529,0.68529,0.68521,0.68523,55199999.0
2006-06-21 12:36:00,0.68524,0.6853,0.68519,0.6852,223399994.0
2006-06-21 12:37:00,0.68527,0.68532,0.68526,0.68531,165800006.0
2006-06-21 12:38:00,0.68532,0.6854,0.68519,0.68522,85999999.0
2006-06-21 12:39:00,0.68531,0.68531,0.68521,0.68525,65999998.0
2006-06-21 12:40:00,0.68518,0.68527,0.68518,0.68526,103099999.0
2006-06-21 12:41:00,0.68531,0.68535,0.68531,0.68531,115099996.0
2006-06-21 12:42:00,0.68531,0.68541,0.6853,0.68533,142000001.0
2006-06-21 12:43:00,0.68529,0.68532,0.68527,0.68528,46299999.0
2006-06-21 12:44:00,0.68522,0.68527,0.68522,0.68523,241599999.0
2006-06-21 12:45:00,0.68524,0.68528,0.68521,0.68527,73500000.0
2006-06-21 12:46:00,0.68532,0.68532,0.68526,0.68526,84399999.0
2006-06-21 12:47:00,0.68527,0.68533,0.68527,0.68533,120599998.0
2006-06-21 12:48:00,0.68529,0.68535,0.68529,0.68535,65000002.0
2006-06-21 12:49:00,0.68539,0.68539,0.68527,0.6853,190900002.0
2006-06-21 12:50:00,0.68532,0.68532,0.68529,0.6853,121800001.0
2006-06-21 12:51:00,0.68531,0.68539,0.68531,0.68535,194500004.0
2006-06-21 12:52:00,0.68529,0.68529,0.68521,0.68521,29500001.0
2006-06-21 12:53:00,0.68524,0.68535,0.68519,0.68535,60700002.0
2006-06-21 12:54:00,0.68533,0.68536,0.68532,0.68532,94900000.0
2006-06-21 12:55:00,0.68534,0.68539,0.68533,0.68537,177100002.0
2006-06-21 12:56:00,0.68534,0.68544,0.68534,0.68537,68599998.0
2006-06-21 12:57:00,0.68544,0.6855,0.6854,0.6855,266599995.0
2006-06-21 12:58:00,0.6855,0.68557,0.6855,0.68551,78199999.0
2006-06-21 12:59:00,0.68553,0.68554,0.6854,0.6854,203300004.0
2006-06-21 13:00:00,0.68542,0.68549,0.68538,0.68549,117400003.0
2006-06-21 13:01:00,0.68553,0.68553,0.68543,0.68544,64600000.0
2006-06-21 13:02:00,0.68545,0.6855,0.68541,0.68541,50300000.0
2006-06-21 13:03:00,0.6854,0.68548,0.6854,0.68548,65200000.0
2006-06-21 13:04:00,0.68551,0.68561,0.68545,0.68557,211299994.0
2006-06-21 13:05:00,0.68558,0.68565,0.68558,0.68558,135600000.0
2006-06-21 13:06:00,0.68564,0.68564,0.68555,0.68562,196900001.0
2006-06-21 13:07:00,0.68562,0.68565,0.68557,0.6856,126199999.0
2006-06-21 13:08:00,0.68561,0.68561,0.68558,0.68561,27100000.0
2006-06-21 13:09:00,0.68559,0.68565,0.68553,0.68564,200299999.0
2006-06-21 13:10:00,0.68556,0.68558,0.68551,0.68552,161200004.0
2006-06-21 13:11:00,0.68556,0.68556,0.68545,0.68545,64800000.0
2006-06-21 13:12:00,0.68557,0.68563,0.68557,0.68563,42999999.0
2006-06-21 13:13:00,0.68567,0.68567,0.68559,0.68564,50199999.0
2006-06-21 13:14:00,0.68561,0.68569,0.68561,0.68565,199200000.0
2006-06-21 13:15:00,0.6856,0.68567,0.6856,0.68567,99700000.0
2006-06-21 13:16:00,0.68561,0.68566,0.6856,0.68564,154900002.0
2006-06-21 13:17:00,0.6857,0.6857,0.68563,0.68566,272500000.0
2006-06-21 13:18:00,0.6856,0.6857,0.6856,0.68568,149399998.0
2006-06-21 13:19:00,0.68565,0.68567,0.68565,0.68567,77500000.0
2006-06-21 13:20:00,0.68562,0.68567,0.68561,0.68562,82000000.0
2006-06-21 13:21:00,0.6856,0.68564,0.68559,0.68564,109200001.0
2006-06-21 13:22:00,0.68561,0.68574,0.68558,0.6857,158300000.0
2006-06-21 13:23:00,0.68568,0.68571,0.68563,0.68568,130399997.0
2006-06-21 13:24:00,0.68572,0.68582,0.68572,0.68582,189799999.0
2006-06-21 13:25:00,0.68577,0.68577,0.68562,0.68562,147700001.0
2006-06-21 13:26:00,0.68562,0.68562,0.68555,0.68562,83099999.0
2006-06-21 13:27:00,0.68562,0.68568,0.6856,0.68565,171699998.0
2006-06-21 13:28:00,0.68558,0.68577,0.68549,0.68566,266600001.0
2006-06-21 13:29:00,0.6856,0.68593,0.6856,0.68577,135000000.0
2006-06-21 13:30:00,0.68562,0.68581,0.68555,0.68577,178600000.0
2006-06-21 13:31:00,0.68561,0.68563,0.68556,0.68562,197700004.0
2006-06-21 13:32:00,0.68564,0.68566,0.68558,0.68566,116999997.0
2006-06-21 13:33:00,0.68569,0.68573,0.68564,0.68564,146800001.0
2006-06-21 13:34:00,0.68567,0.68568,0.68563,0.68563,201499994.0
2006-06-21 13:35:00,0.68558,0.68564,0.68556,0.6856,184199996.0
2006-06-21 13:36:00,0.68565,0.68569,0.68561,0.68569,81199998.0
2006-06-21 13:37:00,0.68573,0.68579,0.68571,0.68575,141299999.0
2006-06-21 13:38:00,0.68577,0.68581,0.68571,0.68571,140699998.0
2006-06-21 13:39:00,0.68574,0.68585,0.6857,0.68585,228999992.0
2006-06-21 13:40:00,0.6859,0.6859,0.68575,0.6858,148100000.0
2006-06-21 13:41:00,0.68571,0.68571,0.68566,0.68566,62199998.0
2006-06-21 13:42:00,0.68571,0.68573,0.68568,0.68568,210200001.0
2006-06-21 13:43:00,0.68569,0.68576,0.68569,0.68569,168800003.0
2006-06-21 13:44:00,0.6857,0.68572,0.68567,0.68568,144299997.0
2006-06-21 13:45:00,0.68569,0.68577,0.68569,0.68572,130799998.0
2006-06-21 13:46:00,0.68571,0.68572,0.68568,0.68571,197300004.0
2006-06-21 13:47:00,0.68575,0.68575,0.68567,0.68567,181300003.0
2006-06-21 13:48:00,0.68563,0.68563,0.68552,0.68561,74500002.0
2006-06-21 13:49:00,0.68566,0.68566,0.6856,0.68565,142099997.0
2006-06-21 13:50:00,0.6856,0.68568,0.6856,0.68565,214700000.0
2006-06-21 13:51:00,0.68562,0.68569,0.68561,0.68568,223499996.0
2006-06-21 13:52:00,0.68568,0.68573,0.68568,0.68568,86400000.0
2006-06-21 13:53:00,0.68573,0.68578,0.68566,0.6857,155200000.0
2006-06-21 13:54:00,0.68571,0.68576,0.68568,0.68572,115700004.0
2006-06-21 13:55:00,0.6857,0.68575,0.68568,0.68575,62500000.0
2006-06-21 13:56:00,0.68576,0.68576,0.68566,0.6857,133200003.0
2006-06-21 13:57:00,0.68561,0.68561,0.68552,0.68555,157100001.0
2006-06-21 13:58:00,0.68557,0.68558,0.68554,0.68556,63699998.0
2006-06-21 13:59:00,0.68543,0.68543,0.68536,0.68536,41699999.0
2006-06-21 14:00:00,0.68529,0.68537,0.68529,0.68537,163599999.0
2006-06-21 14:01:00,0.68537,0.68543,0.68536,0.68537,200799999.0
2006-06-21 14:02:00,0.68539,0.68546,0.68537,0.68546,59300001.0
2006-06-21 14:03:00,0.68547,0.6855,0.68542,0.68547,185899996.0
2006-06-21 14:04:00,0.68548,0.68552,0.68545,0.68551,67699998.0
2006-06-21 14:05:00,0.68545,0.68548,0.68542,0.68542,97099998.0
2006-06-21 14:06:00,0.68545,0.68549,0.68539,0.68541,176200003.0
2006-06-21 14:07:00,0.68537,0.68542,0.68531,0.68531,275799999.0
2006-06-21 14:08:00,0.68534,0.68547,0.68534,0.68542,75900000.0
2006-06-21 14:09:00,0.68544,0.68547,0.68532,0.68532,67300001.0
2006-06-21 14:10:00,0.68536,0.6854,0.68531,0.6854,142500001.0
2006-06-21 14:11:00,0.68539,0.68539,0.68532,0.68534,71799998.0
2006-06-21 14:12:00,0.68537,0.68539,0.68535,0.68535,75900000.0
2006-06-21 14:13:00,0.68535,0.6854,0.68533,0.6854,155799997.0
2006-06-21 14:14:00,0.68538,0.68539,0.68525,0.6853,125799999.0
2006-06-21 14:15:00,0.6853,0.68537,0.68526,0.68537,111700002.0
2006-06-21 14:16:00,0.68543,0.68543,0.68542,0.68542,114899998.0
2006-06-21 14:17:00,0.68543,0.68548,0.68543,0.68548,8800000.0
2006-06-21 14:18:00,0.6855,0.68553,0.68542,0.68553,89699999.0
2006-06-21 14:19:00,0.6855,0.68552,0.6855,0.68552,40000001.0
2006-06-21 14:20:00,0.68554,0.68563,0.68554,0.68563,206200000.0
2006-06-21 14:21:00,0.68567,0.68571,0.68567,0.6857,168599997.0
2006-06-21 14:22:00,0.68566,0.6857,0.68566,0.6857,71100002.0
2006-06-21 14:23:00,0.68566,0.68578,0.68566,0.68578,150400004.0
2006-06-21 14:24:00,0.68583,0.68585,0.68581,0.68585,104999998.0
2006-06-21 14:25:00,0.68583,0.68583,0.68572,0.68572,101199998.0
2006-06-21 14:26:00,0.68573,0.68575,0.6857,0.68571,216899999.0
2006-06-21 14:27:00,0.6857,0.6857,0.68561,0.68566,179199998.0
2006-06-21 14:28:00,0.68567,0.68567,0.68554,0.68557,219200003.0
2006-06-21 14:29:00,0.68559,0.68559,0.68556,0.68557,70100000.0
2006-06-21 14:30:00,0.68556,0.68563,0.68556,0.6856,231399998.0
2006-06-21 14:31:00,0.68564,0.68569,0.68559,0.68562,189200004.0
2006-06-21 14:32:00,0.6856,0.68565,0.68557,0.68558,153600003.0
2006-06-21 14:33:00,0.68558,0.68569,0.68558,0.68561,103199998.0
2006-06-21 14:34:00,0.6856,0.6856,0.68555,0.68558,155100000.0
2006-06-21 14:35:00,0.68559,0.68566,0.68558,0.68558,105099998.0
2006-06-21 14:36:00,0.6856,0.68561,0.68551,0.68561,144099999.0
2006-06-21 14:37:00,0.68561,0.68561,0.68557,0.68559,134200000.0
2006-06-21 14:38:00,0.68564,0.68564,0.6855,0.68557,195700000.0
2006-06-21 14:39:00,0.68557,0.68558,0.68554,0.68557,104500002.0
2006-06-21 14:40:00,0.68558,0.68564,0.68556,0.68563,86900001.0
2006-06-21 14:41:00,0.68567,0.68568,0.68565,0.68568,114000002.0
2006-06-21 14:42:00,0.68565,0.68568,0.68561,0.68561,83000001.0
2006-06-21 14:43:00,0.68565,0.68569,0.68561,0.68562,142100002.0
2006-06-21 14:44:00,0.68566,0.68569,0.68565,0.68568,59100001.0
2006-06-21 14:45:00,0.68569,0.68569,0.68557,0.68562,174700001.0
2006-06-21 14:46:00,0.68565,0.68567,0.68559,0.68567,196399997.0
2006-06-21 14:47:00,0.68569,0.68569,0.68562,0.68568,119399997.0
2006-06-21 14:48:00,0.68572,0.68573,0.68572,0.68573,25499999.0
2006-06-21 14:49:00,0.68575,0.68575,0.6857,0.6857,124100000.0
2006-06-21 14:50:00,0.68572,0.68574,0.68566,0.68566,83699999.0
2006-06-21 14:51:00,0.68569,0.68575,0.68569,0.68571,102899996.0
2006-06-21 14:52:00,0.68563,0.68568,0.6856,0.68562,101200000.0
2006-06-21 14:53:00,0.68558,0.6856,0.68553,0.6856,113900001.0
2006-06-21 14:54:00,0.68558,0.6856,0.68557,0.68557,12800000.0
2006-06-21 14:55:00,0.6856,0.68563,0.68557,0.68563,166999999.0
2006-06-21 14:56:00,0.68558,0.68558,0.68549,0.68549,172700000.0
2006-06-21 14:57:00,0.68548,0.6855,0.68542,0.68542,103600003.0
2006-06-21 14:58:00,0.68543,0.68548,0.68541,0.68545,65399998.0
2006-06-21 14:59:00,0.68544,0.68553,0.68544,0.6855,72700000.0
2006-06-21 15:00:00,0.68549,0.68551,0.68547,0.68547,143600005.0
2006-06-21 15:01:00,0.68549,0.68553,0.68546,0.6855,170900000.0
2006-06-21 15:02:00,0.68551,0.68553,0.68544,0.68544,87499997.0
2006-06-21 15:03:00,0.68543,0.6855,0.68542,0.68542,43600000.0
2006-06-21 15:04:00,0.68541,0.68557,0.68541,0.68557,225199998.0
2006-06-21 15:05:00,0.68561,0.68563,0.68556,0.68556,94499998.0
2006-06-21 15:06:00,0.68557,0.68564,0.68555,0.6856,307800001.0
2006-06-21 15:07:00,0.68565,0.68565,0.6856,0.68565,89999998.0
2006-06-21 15:08:00,0.68562,0.68564,0.68552,0.68552,235599999.0
2006-06-21 15:09:00,0.68555,0.68562,0.68555,0.68555,134000000.0
2006-06-21 15:10:00,0.68558,0.68561,0.68556,0.68556,64099999.0
2006-06-21 15:11:00,0.6856,0.68563,0.68558,0.68563,32900001.0
2006-06-21 15:12:00,0.68562,0.68562,0.68557,0.68557,140300003.0
2006-06-21 15:13:00,0.68554,0.68556,0.68547,0.68547,190599999.0
2006-06-21 15:14:00,0.68549,0.68559,0.68549,0.68553,87600001.0
2006-06-21 15:15:00,0.6855,0.68561,0.68549,0.6856,172799999.0
2006-06-21 15:16:00,0.68563,0.68567,0.68545,0.68545,77400002.0
2006-06-21 15:17:00,0.68545,0.68548,0.68544,0.68546,165099997.0
2006-06-21 15:18:00,0.68542,0.6855,0.68542,0.6855,104700000.0
2006-06-21 15:19:00,0.68547,0.68548,0.68542,0.68544,96700000.0
2006-06-21 15:20:00,0.68547,0.68551,0.68543,0.68547,208099999.0
2006-06-21 15:21:00,0.68544,0.68548,0.68541,0.68548,109300001.0
2006-06-21 15:22:00,0.68545,0.68547,0.68544,0.68545,126300001.0
2006-06-21 15:23:00,0.68538,0.68547,0.68538,0.68547,149200004.0
2006-06-21 15:24:00,0.68549,0.68554,0.68549,0.6855,95400000.0
2006-06-21 15:25:00,0.68549,0.68553,0.68549,0.68549,55100001.0
2006-06-21 15:26:00,0.68556,0.68556,0.68547,0.68554,133800001.0
2006-06-21 15:27:00,0.68553,0.6856,0.68553,0.6856,61600000.0
2006-06-21 15:28:00,0.68567,0.6857,0.68562,0.6857,146899998.0
2006-06-21 15:29:00,0.6857,0.68573,0.68568,0.68569,202800003.0
2006-06-21 15:30:00,0.68574,0.68578,0.68571,0.68571,73499999.0
2006-06-21 15:31:00,0.68563,0.68563,0.68555,0.68559,171599998.0
2006-06-21 15:32:00,0.68562,0.68564,0.68562,0.68564,81000000.0
2006-06-21 15:33:00,0.68568,0.68569,0.68566,0.68567,107099999.0
2006-06-21 15:34:00,0.6857,0.6857,0.6856,0.6856,78900001.0
2006-06-21 15:35:00,0.68568,0.68568,0.68562,0.68562,159699998.0
2006-06-21 15:36:00,0.68558,0.6856,0.68558,0.6856,268399997.0
2006-06-21 15:37:00,0.68556,0.68566,0.68556,0.68557,227600005.0
2006-06-21 15:38:00,0.6856,0.68568,0.6856,0.68565,150899999.0
2006-06-21 15:39:00,0.68569,0.68571,0.68564,0.68571,79699999.0
2006-06-21 15:40:00,0.68576,0.68576,0.68564,0.68565,157100000.0
2006-06-21 15:41:00,0.68567,0.68572,0.6856,0.6856,100100001.0
2006-06-21 15:42:00,0.68569,0.68577,0.68569,0.68577,169100004.0
2006-06-21 15:43:00,0.68572,0.68574,0.68569,0.68569,223199999.0
2006-06-21 15:44:00,0.68569,0.68573,0.68569,0.68569,108599999.0
2006-06-21 15:45:00,0.68571,0.68572,0.68562,0.68562,112699998.0
2006-06-21 15:46:00,0.68571,0.68571,0.68563,0.68568,181500005.0
2006-06-21 15:47:00,0.6857,0.6857,0.68565,0.68565,96400002.0
2006-06-21 15:48:00,0.68566,0.68569,0.68563,0.68566,162800004.0
2006-06-21 15:49:00,0.68567,0.68573,0.68567,0.68567,145300002.0
2006-06-21 15:50:00,0.68569,0.68573,0.68565,0.68565,198599999.0
2006-06-21 15:51:00,0.68566,0.68566,0.68553,0.68553,80900000.0
2006-06-21 15:52:00,0.68547,0.68553,0.68544,0.68544,208399998.0
2006-06-21 15:53:00,0.68543,0.6855,0.68543,0.68545,67800000.0
2006-06-21 15:54:00,0.68545,0.68548,0.68542,0.68542,183500001.0
2006-06-21 15:55:00,0.68542,0.68546,0.68542,0.68545,155400001.0
2006-06-21 15:56:00,0.68544,0.68555,0.6854,0.68552,68600000.0
2006-06-21 15:57:00,0.68554,0.68556,0.68551,0.68555,199600000.0
2006-06-21 15:58:00,0.68556,0.68565,0.68556,0.68562,93000001.0
2006-06-21 15:59:00,0.68555,0.68555,0.68549,0.68552,156399998.0
2006-06-21 16:00:00,0.68553,0.68556,0.68547,0.68553,174700000.0
2006-06-21 16:01:00,0.68549,0.6856,0.68549,0.68552,150800001.0
2006-06-21 16:02:00,0.68555,0.6856,0.68555,0.6856,75700000.0
2006-06-21 16:03:00,0.68556,0.68565,0.68556,0.68558,254000008.0
2006-06-21 16:04:00,0.68562,0.68564,0.68558,0.68561,118099997.0
2006-06-21 16:05:00,0.68554,0.68562,0.68552,0.68552,187400003.0
2006-06-21 16:06:00,0.68557,0.68564,0.68556,0.6856,263699996.0
2006-06-21 16:07:00,0.68559,0.68563,0.68549,0.68549,143599999.0
2006-06-21 16:08:00,0.68548,0.68552,0.68543,0.68543,126500002.0
2006-06-21 16:09:00,0.68546,0.68548,0.68543,0.68543,90100002.0
2006-06-21 16:10:00,0.68544,0.68553,0.68544,0.68553,116400004.0
2006-06-21 16:11:00,0.68554,0.68554,0.68548,0.68553,36200001.0
2006-06-21 16:12:00,0.68548,0.68548,0.68543,0.68546,151300003.0
2006-06-21 16:13:00,0.68549,0.68549,0.68544,0.68545,152999999.0
2006-06-21 16:14:00,0.68543,0.68547,0.6854,0.68542,177300001.0
2006-06-21 16:15:00,0.68543,0.68548,0.68543,0.68547,135000002.0
2006-06-21 16:16:00,0.68546,0.68547,0.68538,0.68542,233000004.0
2006-06-21 16:17:00,0.68535,0.68536,0.68535,0.68536,45399998.0
2006-06-21 16:18:00,0.68537,0.68544,0.68537,0.68542,167900000.0
2006-06-21 16:19:00,0.68541,0.68544,0.68541,0.68544,59200000.0
2006-06-21 16:20:00,0.6854,0.68545,0.6854,0.68545,82000000.0
2006-06-21 16:21:00,0.68543,0.68545,0.68539,0.68545,209500001.0
2006-06-21 16:22:00,0.68543,0.68543,0.68537,0.68541,92800002.0
2006-06-21 16:23:00,0.68544,0.68551,0.6854,0.68551,130899995.0
2006-06-21 16:24:00,0.68554,0.68556,0.68549,0.68552,163099999.0
2006-06-21 16:25:00,0.68552,0.6856,0.68551,0.6856,168799999.0
2006-06-21 16:26:00,0.68558,0.6856,0.68549,0.6856,140099997.0
2006-06-21 16:27:00,0.68558,0.68558,0.68549,0.68549,170700000.0
2006-06-21 16:28:00,0.6855,0.68559,0.6855,0.68556,77899998.0
2006-06-21 16:29:00,0.68553,0.68556,0.6855,0.68556,196899999.0
2006-06-21 16:30:00,0.68556,0.68567,0.68556,0.68567,34300000.0
2006-06-21 16:31:00,0.68566,0.68567,0.68562,0.68567,129100000.0
2006-06-21 16:32:00,0.68567,0.68571,0.6856,0.6856,70100000.0
2006-06-21 16:33:00,0.68559,0.68565,0.68559,0.68561,67900001.0
2006-06-21 16:34:00,0.68557,0.68557,0.68546,0.68546,72400001.0
2006-06-21 16:35:00,0.68552,0.68553,0.68547,0.68548,139599999.0
2006-06-21 16:36:00,0.68548,0.68563,0.68548,0.68557,95800001.0
2006-06-21 16:37:00,0.68558,0.68563,0.68555,0.68555,72700000.0
2006-06-21 16:38:00,0.68558,0.68566,0.68557,0.68557,148400001.0
2006-06-21 16:39:00,0.68558,0.68564,0.68558,0.68564,37700000.0
2006-06-21 16:40:00,0.68561,0.68561,0.68556,0.68558,39299999.0
2006-06-21 16:41:00,0.68555,0.6856,0.68553,0.6856,237400004.0
2006-06-21 16:42:00,0.68556,0.68556,0.68553,0.68556,98899998.0
2006-06-21 16:43:00,0.6855,0.68555,0.6855,0.68555,177999998.0
2006-06-21 16:44:00,0.6855,0.68556,0.6855,0.68556,159499997.0
2006-06-21 16:45:00,0.6855,0.68553,0.6855,0.6855,179699999.0
2006-06-21 16:46:00,0.68551,0.68555,0.68549,0.68551,189900002.0
2006-06-21 16:47:00,0.68549,0.68553,0.68549,0.68552,60600000.0
2006-06-21 16:48:00,0.68554,0.6856,0.68552,0.68552,157600000.0
2006-06-21 16:49:00,0.68551,0.68557,0.68551,0.68553,195499997.0
2006-06-21 16:50:00,0.68551,0.6856,0.68546,0.68553,216399996.0
2006-06-21 16:51:00,0.68553,0.68553,0.6855,0.6855,56700002.0
2006-06-21 16:52:00,0.68548,0.68549,0.6854,0.68546,100100002.0
2006-06-21 16:53:00,0.68551,0.68555,0.68547,0.68555,146100000.0
2006-06-21 16:54:00,0.68552,0.68553,0.68549,0.68549,132800001.0
2006-06-21 16:55:00,0.68551,0.68556,0.68544,0.68544,116099998.0
2006-06-21 16:56:00,0.68543,0.68547,0.68539,0.68542,221000000.0
2006-06-21 16:57:00,0.68546,0.6855,0.68544,0.68548,231900005.0
2006-06-21 16:58:00,0.68543,0.68549,0.68541,0.68549,133499997.0
2006-06-21 16:59:00,0.68547,0.68557,0.68543,0.68557,118799998.0
2006-06-21 17:00:00,0.68561,0.68567,0.68558,0.68558,106500000.0
2006-06-21 17:01:00,0.68562,0.6857,0.68561,0.68568,185100002.0
2006-06-21 17:02:00,0.68565,0.68568,0.68561,0.68562,126100000.0
2006-06-21 17:03:00,0.68558,0.68559,0.68548,0.68548,166099999.0
2006-06-21 17:04:00,0.68551,0.68555,0.68544,0.68544,110100001.0
2006-06-21 17:05:00,0.6854,0.68548,0.6854,0.68545,140499998.0
2006-06-21 17:06:00,0.68539,0.68547,0.68537,0.68539,145000000.0
2006-06-21 17:07:00,0.68541,0.68548,0.68539,0.68548,288600007.0
2006-06-21 17:08:00,0.6855,0.68563,0.6855,0.68563,87999998.0
2006-06-21 17:09:00,0.68565,0.68577,0.68565,0.68572,178500000.0
2006-06-21 17:10:00,0.6858,0.68581,0.68572,0.68581,158199999.0
2006-06-21 17:11:00,0.6858,0.6858,0.68576,0.68576,106100001.0
2006-06-21 17:12:00,0.68571,0.68571,0.68562,0.68569,102799998.0
2006-06-21 17:13:00,0.68569,0.6857,0.68557,0.68568,189500002.0
2006-06-21 17:14:00,0.68568,0.6857,0.68565,0.6857,154499999.0
2006-06-21 17:15:00,0.68571,0.68572,0.68565,0.68568,131000002.0
2006-06-21 17:16:00,0.68572,0.68578,0.68569,0.68569,165100001.0
2006-06-21 17:17:00,0.68571,0.68573,0.68566,0.68566,206299999.0
2006-06-21 17:18:00,0.68566,0.68569,0.68564,0.68569,177100001.0
2006-06-21 17:19:00,0.6857,0.68572,0.68565,0.6857,186900000.0
2006-06-21 17:20:00,0.68575,0.68575,0.68573,0.68575,23900000.0
2006-06-21 17:21:00,0.68579,0.68582,0.6857,0.6857,155800002.0
2006-06-21 17:22:00,0.68572,0.68578,0.68572,0.68578,41000001.0
2006-06-21 17:23:00,0.68574,0.68582,0.6857,0.6857,121600000.0
2006-06-21 17:24:00,0.68575,0.6858,0.68571,0.68573,179900001.0
2006-06-21 17:25:00,0.68571,0.68577,0.68571,0.68577,56600000.0
2006-06-21 17:26:00,0.68572,0.68579,0.68572,0.68579,42300000.0
2006-06-21 17:27:00,0.6858,0.6858,0.68572,0.68572,230000002.0
2006-06-21 17:28:00,0.68575,0.68575,0.68572,0.68575,102000001.0
2006-06-21 17:29:00,0.68576,0.68582,0.68573,0.68577,107700001.0
2006-06-21 17:30:00,0.68575,0.68575,0.68572,0.68572,92499998.0
2006-06-21 17:31:00,0.68574,0.68581,0.68574,0.68576,78600001.0
2006-06-21 17:32:00,0.68576,0.6858,0.68572,0.68576,149500000.0
2006-06-21 17:33:00,0.68579,0.68579,0.68571,0.68571,151599996.0
2006-06-21 17:34:00,0.68572,0.68579,0.68572,0.68572,118900001.0
2006-06-21 17:35:00,0.68576,0.6858,0.68574,0.68575,169500000.0
2006-06-21 17:36:00,0.68576,0.68579,0.68573,0.68573,68400000.0
2006-06-21 17:37:00,0.68574,0.68577,0.68572,0.68572,116400000.0
2006-06-21 17:38:00,0.6858,0.6858,0.6857,0.68571,190099997.0
2006-06-21 17:39:00,0.68572,0.68575,0.68572,0.68575,59900001.0
2006-06-21 17:40:00,0.68573,0.68578,0.68573,0.68576,86400001.0
2006-06-21 17:41:00,0.6857,0.68578,0.6857,0.68578,65899999.0
2006-06-21 17:42:00,0.68575,0.68578,0.6857,0.6857,105399999.0
2006-06-21 17:43:00,0.68572,0.68572,0.68562,0.68564,127799999.0
2006-06-21 17:44:00,0.68561,0.68571,0.68561,0.68571,94399999.0
2006-06-21 17:45:00,0.68569,0.68569,0.68563,0.68563,196999994.0
2006-06-21 17:46:00,0.68563,0.68563,0.68562,0.68562,61399998.0
2006-06-21 17:47:00,0.68558,0.68563,0.68558,0.68563,119699997.0
2006-06-21 17:48:00,0.68571,0.68571,0.68568,0.68568,88800000.0
2006-06-21 17:49:00,0.6858,0.68595,0.6858,0.68593,79600000.0
2006-06-21 17:50:00,0.6858,0.68581,0.6858,0.6858,63799999.0
2006-06-21 17:51:00,0.6858,0.68583,0.6858,0.68583,24700001.0
2006-06-21 17:52:00,0.68581,0.68592,0.68579,0.68592,179999996.0
2006-06-21 17:53:00,0.68601,0.6861,0.68584,0.68584,220899997.0
2006-06-21 17:54:00,0.68579,0.68579,0.68571,0.68571,84399998.0
2006-06-21 17:55:00,0.68562,0.6857,0.68557,0.68568,56700000.0
2006-06-21 17:56:00,0.68574,0.68591,0.68574,0.68588,35800000.0
2006-06-21 17:57:00,0.6859,0.6859,0.6858,0.6858,102399999.0
2006-06-21 17:58:00,0.68587,0.68592,0.68587,0.68592,118600001.0
2006-06-21 17:59:00,0.68597,0.68602,0.68597,0.68597,121900002.0
2006-06-21 18:00:00,0.68597,0.68604,0.68594,0.68604,78799998.0
2006-06-21 18:01:00,0.68611,0.68619,0.6861,0.68615,1143100005.0
2006-06-21 18:02:00,0.68613,0.68617,0.68601,0.68607,1209900007.0
2006-06-21 18:03:00,0.68607,0.68617,0.68606,0.68606,1440300004.0
2006-06-21 18:04:00,0.68605,0.68622,0.68604,0.68622,686499998.0
2006-06-21 18:05:00,0.68615,0.68617,0.68607,0.68608,1009500001.0
2006-06-21 18:06:00,0.68613,0.6862,0.6861,0.68613,1857300002.0
2006-06-21 18:07:00,0.68615,0.68626,0.68614,0.68618,1994600007.0
2006-06-21 18:08:00,0.6861,0.6861,0.6861,0.6861,939800003.0
2006-06-21 18:09:00,0.68614,0.68622,0.68613,0.68618,939800003.0
2006-06-21 18:10:00,0.68622,0.68629,0.68619,0.68619,1146300001.0
2006-06-21 18:11:00,0.68618,0.68626,0.68616,0.68624,1036499992.0
2006-06-21 18:12:00,0.68622,0.68633,0.68621,0.68625,770799994.0
2006-06-21 18:13:00,0.68625,0.68627,0.68619,0.68623,1141499993.0
2006-06-21 18:14:00,0.68625,0.68627,0.6862,0.68625,1596900011.0
2006-06-21 18:15:00,0.68629,0.68639,0.68625,0.68625,1960599995.0
2006-06-21 18:16:00,0.68625,0.68631,0.68622,0.6863,1425900006.0
2006-06-21 18:17:00,0.68626,0.68629,0.6862,0.6862,811400002.0
2006-06-21 18:18:00,0.68617,0.68623,0.6861,0.68623,726100001.0
2006-06-21 18:19:00,0.68623,0.68623,0.68614,0.68618,592300001.0
2006-06-21 18:20:00,0.68618,0.6862,0.68612,0.68618,621599998.0
2006-06-21 18:21:00,0.68615,0.68623,0.68613,0.68615,1068700007.0
2006-06-21 18:22:00,0.68619,0.68629,0.68619,0.68628,906499993.0
2006-06-21 18:23:00,0.68632,0.68637,0.6863,0.68635,1519600005.0
2006-06-21 18:24:00,0.68625,0.68638,0.68625,0.68627,960300001.0
2006-06-21 18:25:00,0.68629,0.68637,0.68627,0.68632,809599998.0
2006-06-21 18:26:00,0.68639,0.68641,0.68633,0.68635,1116900002.0
2006-06-21 18:27:00,0.68633,0.68633,0.68624,0.68628,793800014.0
2006-06-21 18:28:00,0.68627,0.68634,0.68624,0.68634,595700005.0
2006-06-21 18:29:00,0.68631,0.68638,0.68627,0.68635,824799989.0
2006-06-21 18:30:00,0.68634,0.68634,0.68623,0.68626,876099994.0
2006-06-21 18:31:00,0.68618,0.68618,0.68608,0.68612,519899992.0
2006-06-21 18:32:00,0.68612,0.68612,0.686,0.686,642000003.0
2006-06-21 18:33:00,0.68603,0.6861,0.68601,0.6861,1030499998.0
2006-06-21 18:34:00,0.68607,0.68612,0.68604,0.6861,1085100005.0
2006-06-21 18:35:00,0.68609,0.68609,0.68603,0.68603,599399997.0
2006-06-21 18:36:00,0.68599,0.68599,0.68591,0.68596,155300002.0
2006-06-21 18:37:00,0.68592,0.68594,0.68585,0.68594,467200002.0
2006-06-21 18:38:00,0.68593,0.68598,0.68592,0.68592,263499997.0
2006-06-21 18:39:00,0.68595,0.68603,0.68595,0.68603,595799995.0
2006-06-21 18:40:00,0.68605,0.68605,0.686,0.68602,420099995.0
2006-06-21 18:41:00,0.68602,0.6861,0.68601,0.68609,794600006.0
2006-06-21 18:42:00,0.68608,0.68614,0.68602,0.68606,423900000.0
2006-06-21 18:43:00,0.68602,0.68606,0.68602,0.68603,288299998.0
2006-06-21 18:44:00,0.68605,0.68608,0.686,0.68603,729199996.0
2006-06-21 18:45:00,0.68603,0.68607,0.686,0.686,284600001.0
2006-06-21 18:46:00,0.68608,0.68612,0.68604,0.68606,154100001.0
2006-06-21 18:47:00,0.68607,0.6861,0.68606,0.6861,220099999.0
2006-06-21 18:48:00,0.68606,0.68607,0.686,0.68606,356600001.0
2006-06-21 18:49:00,0.68601,0.6861,0.68601,0.68608,152800002.0
2006-06-21 18:50:00,0.68607,0.68612,0.68605,0.68612,210700004.0
2006-06-21 18:51:00,0.68612,0.68612,0.68603,0.68605,255800002.0
2006-06-21 18:52:00,0.68607,0.68607,0.68603,0.68605,389700002.0
2006-06-21 18:53:00,0.68603,0.68603,0.6859,0.68592,704000002.0
2006-06-21 18:54:00,0.68598,0.68603,0.68592,0.68603,151700000.0
2006-06-21 18:55:00,0.68602,0.68605,0.68598,0.68602,603400004.0
2006-06-21 18:56:00,0.68603,0.68612,0.68599,0.68603,326500003.0
2006-06-21 18:57:00,0.68603,0.68605,0.68599,0.68602,208199995.0
2006-06-21 18:58:00,0.686,0.68605,0.686,0.68602,964299992.0
2006-06-21 18:59:00,0.686,0.68608,0.686,0.686,623700008.0
2006-06-21 19:00:00,0.68602,0.68617,0.68602,0.68617,491699998.0
2006-06-21 19:01:00,0.68619,0.68619,0.68616,0.68619,251799999.0
2006-06-21 19:02:00,0.68617,0.68617,0.68609,0.68615,569799998.0
2006-06-21 19:03:00,0.68612,0.68619,0.68606,0.68607,434399994.0
2006-06-21 19:04:00,0.6861,0.68613,0.68607,0.6861,320799996.0
2006-06-21 19:05:00,0.68607,0.68612,0.68605,0.68612,468099997.0
2006-06-21 19:06:00,0.68607,0.68613,0.68607,0.68607,657999999.0
2006-06-21 19:07:00,0.68612,0.68613,0.68607,0.68607,311900001.0
2006-06-21 19:08:00,0.68613,0.68613,0.68605,0.68605,1070799997.0
2006-06-21 19:09:00,0.68605,0.68613,0.68605,0.68613,614599998.0
2006-06-21 19:10:00,0.68614,0.68615,0.68609,0.68615,393100000.0
2006-06-21 19:11:00,0.68613,0.68619,0.68609,0.68618,173600000.0
2006-06-21 19:12:00,0.68616,0.68626,0.68615,0.68623,225299997.0
2006-06-21 19:13:00,0.6862,0.68627,0.6862,0.68624,285000000.0
2006-06-21 19:14:00,0.68625,0.68649,0.68625,0.68646,216400001.0
2006-06-21 19:15:00,0.68646,0.68649,0.68636,0.68639,559400002.0
2006-06-21 19:16:00,0.6864,0.68643,0.6864,0.6864,293699999.0
2006-06-21 19:17:00,0.6864,0.6864,0.6864,0.6864,435899999.0
2006-06-21 19:18:00,0.68643,0.68646,0.68642,0.68644,318300001.0
2006-06-21 19:19:00,0.6864,0.68643,0.68637,0.6864,472300002.0
2006-06-21 19:20:00,0.68637,0.6864,0.68637,0.68637,320999994.0
2006-06-21 19:21:00,0.68637,0.68638,0.68632,0.68633,261599999.0
2006-06-21 19:22:00,0.68634,0.68635,0.68629,0.6863,231500001.0
2006-06-21 19:23:00,0.68627,0.68633,0.68625,0.6863,362100004.0
2006-06-21 19:24:00,0.68632,0.68645,0.68632,0.68643,209300005.0
2006-06-21 19:25:00,0.68643,0.68652,0.68638,0.68652,192300001.0
2006-06-21 19:26:00,0.68654,0.68663,0.68652,0.68653,467900002.0
2006-06-21 19:27:00,0.68653,0.6866,0.68651,0.6866,935400003.0
2006-06-21 19:28:00,0.68655,0.68655,0.68645,0.68653,343599996.0
2006-06-21 19:29:00,0.68651,0.68656,0.68649,0.68652,378900007.0
2006-06-21 19:30:00,0.68647,0.68647,0.68642,0.68644,688999996.0
2006-06-21 19:31:00,0.68642,0.68649,0.68642,0.68647,620600001.0
2006-06-21 19:32:00,0.68647,0.68652,0.68644,0.68652,360100002.0
2006-06-21 19:33:00,0.68648,0.68651,0.68647,0.68648,239900001.0
2006-06-21 19:34:00,0.68649,0.68654,0.68649,0.6865,371100000.0
2006-06-21 19:35:00,0.68649,0.68654,0.68644,0.6865,468999998.0
2006-06-21 19:36:00,0.68653,0.68653,0.68645,0.6865,284699995.0
2006-06-21 19:37:00,0.6865,0.68656,0.68646,0.68647,309500000.0
2006-06-21 19:38:00,0.68646,0.68653,0.68646,0.68648,361699999.0
2006-06-21 19:39:00,0.68645,0.68654,0.68645,0.68654,858400006.0
2006-06-21 19:40:00,0.68652,0.68658,0.68648,0.68648,521999999.0
2006-06-21 19:41:00,0.68647,0.68653,0.68643,0.68643,678800004.0
2006-06-21 19:42:00,0.68643,0.68645,0.6864,0.68645,282899997.0
2006-06-21 19:43:00,0.68643,0.68644,0.68641,0.68644,140300000.0
2006-06-21 19:44:00,0.68642,0.68645,0.68642,0.68642,490900003.0
2006-06-21 19:45:00,0.68643,0.68643,0.68637,0.68637,324299995.0
2006-06-21 19:46:00,0.68641,0.68644,0.68641,0.68643,43900000.0
2006-06-21 19:47:00,0.68645,0.68651,0.68643,0.68651,24000000.0
2006-06-21 19:48:00,0.68652,0.68652,0.68645,0.68645,179699997.0
2006-06-21 19:49:00,0.68642,0.68649,0.68641,0.68649,254300003.0
2006-06-21 19:50:00,0.68649,0.68649,0.68639,0.68641,233799998.0
2006-06-21 19:51:00,0.68641,0.68644,0.68638,0.6864,313299998.0
2006-06-21 19:52:00,0.68641,0.68647,0.68641,0.68645,216099998.0
2006-06-21 19:53:00,0.68646,0.6865,0.68643,0.68644,65399999.0
2006-06-21 19:54:00,0.68645,0.68645,0.68639,0.6864,45900000.0
2006-06-21 19:55:00,0.68645,0.68645,0.68642,0.68642,90700001.0
2006-06-21 19:56:00,0.68641,0.68644,0.68641,0.68644,100300001.0
2006-06-21 19:57:00,0.68644,0.68644,0.68636,0.68638,588899997.0
2006-06-21 19:58:00,0.68638,0.6864,0.68637,0.68637,323200000.0
2006-06-21 19:59:00,0.68637,0.6864,0.68637,0.68637,434199999.0
2006-06-21 20:00:00,0.68644,0.68648,0.68643,0.68643,129800000.0
2006-06-21 20:01:00,0.68642,0.68643,0.6864,0.68642,160999999.0
2006-06-21 20:02:00,0.68642,0.68646,0.68638,0.68638,115700000.0
2006-06-21 20:03:00,0.68641,0.68644,0.68639,0.6864,262400000.0
2006-06-21 20:04:00,0.6864,0.6864,0.6864,0.6864,218399999.0
2006-06-21 20:05:00,0.6864,0.6864,0.68637,0.6864,194199996.0
2006-06-21 20:06:00,0.68639,0.68646,0.68639,0.68641,203500006.0
2006-06-21 20:07:00,0.68638,0.6864,0.68637,0.6864,130400001.0
2006-06-21 20:08:00,0.6864,0.68643,0.68637,0.6864,536100003.0
2006-06-21 20:09:00,0.68638,0.6864,0.68635,0.6864,85700000.0
2006-06-21 20:10:00,0.68638,0.68643,0.68636,0.68643,96600000.0
2006-06-21 20:11:00,0.68643,0.68648,0.68641,0.68642,277600002.0
2006-06-21 20:12:00,0.6864,0.68643,0.68632,0.6864,993100003.0
2006-06-21 20:13:00,0.68636,0.68637,0.68625,0.68633,394399998.0
2006-06-21 20:14:00,0.68633,0.68633,0.68628,0.68629,432199995.0
2006-06-21 20:15:00,0.68631,0.68634,0.68627,0.68627,736100005.0
2006-06-21 20:16:00,0.68627,0.68633,0.68627,0.68633,381200000.0
2006-06-21 20:17:00,0.68633,0.68637,0.68633,0.68637,162299999.0
2006-06-21 20:18:00,0.68639,0.68639,0.68632,0.68632,284000002.0
2006-06-21 20:19:00,0.68634,0.6864,0.6863,0.68631,522500001.0
2006-06-21 20:20:00,0.68634,0.68638,0.68633,0.68637,376700001.0
2006-06-21 20:21:00,0.68637,0.6864,0.68637,0.6864,78900000.0
2006-06-21 20:22:00,0.68638,0.6864,0.68635,0.6864,115399999.0
2006-06-21 20:23:00,0.6864,0.68642,0.68637,0.6864,623800001.0
2006-06-21 20:24:00,0.68635,0.68635,0.68627,0.6863,390400004.0
2006-06-21 20:25:00,0.6863,0.68639,0.6863,0.68633,425000001.0
2006-06-21 20:26:00,0.68633,0.68637,0.6863,0.68635,576300003.0
2006-06-21 20:27:00,0.68633,0.68637,0.68633,0.68635,359799997.0
2006-06-21 20:28:00,0.68638,0.68638,0.68632,0.68635,621099996.0
2006-06-21 20:29:00,0.68637,0.68637,0.6863,0.68632,621799998.0
2006-06-21 20:30:00,0.68633,0.6864,0.6863,0.68635,1900700011.0
2006-06-21 20:31:00,0.68634,0.68637,0.68626,0.6863,1071200007.0
2006-06-21 20:32:00,0.68632,0.68638,0.68629,0.68631,1513499996.0
2006-06-21 20:33:00,0.68629,0.6863,0.68622,0.68622,354000009.0
2006-06-21 20:34:00,0.68617,0.68619,0.6861,0.68612,546099991.0
2006-06-21 20:35:00,0.68619,0.68628,0.68619,0.68625,365600000.0
2006-06-21 20:36:00,0.6862,0.68622,0.68615,0.68622,359600000.0
2006-06-21 20:37:00,0.68622,0.68624,0.68617,0.68617,757200004.0
2006-06-21 20:38:00,0.68615,0.68623,0.68615,0.68615,889499996.0
2006-06-21 20:39:00,0.68615,0.6862,0.68615,0.68615,493700003.0
2006-06-21 20:40:00,0.6862,0.68621,0.68615,0.68618,437100001.0
2006-06-21 20:41:00,0.68643,0.68643,0.68629,0.6863,319200004.0
2006-06-21 20:42:00,0.68634,0.68642,0.68634,0.68642,73400001.0
2006-06-21 20:43:00,0.68642,0.68642,0.68632,0.68635,614100004.0
2006-06-21 20:44:00,0.68636,0.68641,0.68632,0.68634,750599996.0
2006-06-21 20:45:00,0.68634,0.68634,0.68626,0.68631,272700001.0
2006-06-21 20:46:00,0.68636,0.68636,0.68625,0.68631,193800000.0
2006-06-21 20:47:00,0.68633,0.68641,0.68633,0.68637,403700003.0
2006-06-21 20:48:00,0.68635,0.68643,0.68633,0.68635,781599999.0
2006-06-21 20:49:00,0.68637,0.6864,0.68635,0.6864,180800001.0
2006-06-21 20:50:00,0.68641,0.68645,0.68637,0.68639,1300399998.0
2006-06-21 20:51:00,0.68634,0.68639,0.68627,0.68627,414799997.0
2006-06-21 20:52:00,0.68631,0.68636,0.68629,0.68632,550100001.0
2006-06-21 20:53:00,0.68635,0.68637,0.6863,0.68632,856800002.0
2006-06-21 20:54:00,0.68634,0.68634,0.68623,0.68634,738200003.0
2006-06-21 20:55:00,0.68634,0.68634,0.68626,0.68632,447000002.0
2006-06-21 20:56:00,0.68637,0.68646,0.68633,0.6864,1029599998.0
2006-06-21 20:57:00,0.68637,0.68647,0.68637,0.68644,1158099997.0
2006-06-21 20:58:00,0.68645,0.68652,0.68642,0.68642,928199998.0
2006-06-21 20:59:00,0.68642,0.68649,0.68641,0.68645,1468000001.0
2006-06-21 21:00:00,0.68643,0.68653,0.6864,0.68643,1745899992.0
2006-06-21 21:01:00,0.68645,0.68647,0.6864,0.68645,1020700015.0
2006-06-21 21:02:00,0.68643,0.68643,0.68632,0.68632,507300002.0
2006-06-21 21:03:00,0.68632,0.68637,0.6863,0.68632,659800001.0
2006-06-21 21:04:00,0.68632,0.68633,0.6863,0.68632,622600000.0
2006-06-21 21:05:00,0.68631,0.68638,0.68629,0.68636,737499999.0
2006-06-21 21:06:00,0.68635,0.68635,0.68626,0.68631,557300003.0
2006-06-21 21:07:00,0.6863,0.68635,0.6863,0.6863,138599998.0
2006-06-21 21:08:00,0.68632,0.68635,0.68628,0.68628,146200001.0
2006-06-21 21:09:00,0.68636,0.6864,0.68634,0.6864,300800001.0
2006-06-21 21:10:00,0.6864,0.68642,0.68638,0.6864,199099998.0
2006-06-21 21:11:00,0.6864,0.6864,0.6864,0.6864,143799999.0
2006-06-21 21:12:00,0.68637,0.6864,0.68637,0.6864,167000002.0
2006-06-21 21:13:00,0.68639,0.6864,0.68631,0.68632,352699997.0
2006-06-21 21:14:00,0.68636,0.68642,0.68634,0.68637,638800006.0
2006-06-21 21:15:00,0.68638,0.68639,0.68633,0.68636,239000001.0
2006-06-21 21:16:00,0.68633,0.68637,0.6863,0.68637,341300008.0
2006-06-21 21:17:00,0.68637,0.68638,0.68633,0.68635,251000002.0
2006-06-21 21:18:00,0.68635,0.68643,0.68635,0.68643,182600004.0
2006-06-21 21:19:00,0.68641,0.68641,0.68631,0.68631,342499998.0
2006-06-21 21:20:00,0.68634,0.68634,0.68628,0.68631,1018900004.0
2006-06-21 21:21:00,0.68635,0.68635,0.6863,0.6863,385600001.0
2006-06-21 21:22:00,0.68632,0.68637,0.68632,0.68637,755900001.0
2006-06-21 21:23:00,0.68637,0.68637,0.68635,0.68635,21500000.0
2006-06-21 21:24:00,0.6864,0.6864,0.68635,0.68635,203899999.0
2006-06-21 21:25:00,0.68637,0.6864,0.68633,0.68637,194799997.0
2006-06-21 21:26:00,0.68641,0.68643,0.68639,0.68639,82399999.0
2006-06-21 21:27:00,0.6864,0.6864,0.68637,0.6864,139099998.0
2006-06-21 21:28:00,0.68641,0.68646,0.68637,0.68639,284800004.0
2006-06-21 21:29:00,0.68638,0.68641,0.68638,0.68641,160800000.0
2006-06-21 21:30:00,0.6864,0.68642,0.68638,0.68638,183499997.0
2006-06-21 21:31:00,0.68638,0.6864,0.68635,0.68638,181400001.0
2006-06-21 21:32:00,0.68638,0.68643,0.68637,0.6864,677000004.0
2006-06-21 21:33:00,0.68639,0.6864,0.68633,0.68636,582700000.0
2006-06-21 21:34:00,0.68635,0.68636,0.68626,0.68626,444799995.0
2006-06-21 21:35:00,0.68626,0.68629,0.68623,0.68628,154300000.0
2006-06-21 21:36:00,0.68626,0.68626,0.6862,0.6862,111700003.0
2006-06-21 21:37:00,0.68624,0.68624,0.68614,0.68616,316500000.0
2006-06-21 21:38:00,0.68613,0.68615,0.68607,0.68611,161800002.0
2006-06-21 21:39:00,0.68605,0.68615,0.68605,0.68615,237100003.0
2006-06-21 21:40:00,0.68615,0.68622,0.68615,0.68615,230099996.0
2006-06-21 21:41:00,0.68618,0.68623,0.68618,0.68623,126500002.0
2006-06-21 21:42:00,0.6862,0.6862,0.68617,0.6862,154299999.0
2006-06-21 21:43:00,0.68617,0.68623,0.68615,0.68618,397099999.0
2006-06-21 21:44:00,0.68618,0.6862,0.68617,0.6862,493399999.0
2006-06-21 21:45:00,0.68619,0.68619,0.68616,0.68616,114200001.0
2006-06-21 21:46:00,0.68612,0.68612,0.68607,0.6861,356199996.0
2006-06-21 21:47:00,0.68612,0.68615,0.68611,0.68615,290599998.0
2006-06-21 21:48:00,0.68615,0.68615,0.6861,0.68613,112800002.0
2006-06-21 21:49:00,0.68613,0.68615,0.68613,0.68615,185399999.0
2006-06-21 21:50:00,0.68613,0.68615,0.6861,0.68615,169199997.0
2006-06-21 21:51:00,0.68615,0.68618,0.68614,0.68614,301299999.0
2006-06-21 21:52:00,0.68612,0.6862,0.6861,0.6861,52400000.0
2006-06-21 21:53:00,0.68617,0.68621,0.68616,0.68621,73700001.0
2006-06-21 21:54:00,0.6862,0.68625,0.6862,0.68623,200700000.0
2006-06-21 21:55:00,0.68623,0.68625,0.6862,0.6862,134499999.0
2006-06-21 21:56:00,0.68623,0.68623,0.68615,0.68615,237500000.0
2006-06-21 21:57:00,0.68617,0.68621,0.68613,0.68613,242199997.0
2006-06-21 21:58:00,0.68613,0.68613,0.6861,0.6861,89299999.0
2006-06-21 21:59:00,0.6861,0.68616,0.68607,0.68616,381099998.0
2006-06-21 22:00:00,0.68614,0.68614,0.68607,0.68612,123600000.0
2006-06-21 22:01:00,0.68615,0.68617,0.6861,0.68615,229299997.0
2006-06-21 22:02:00,0.68615,0.68617,0.6861,0.6861,460900007.0
2006-06-21 22:03:00,0.6861,0.68613,0.68607,0.6861,202999998.0
2006-06-21 22:04:00,0.68608,0.68616,0.68605,0.68608,347800001.0
2006-06-21 22:05:00,0.68605,0.68612,0.68605,0.68612,118400003.0
2006-06-21 22:06:00,0.68615,0.68615,0.68612,0.68613,238300000.0
2006-06-21 22:07:00,0.6861,0.68615,0.6861,0.68615,94800001.0
2006-06-21 22:08:00,0.68612,0.68613,0.68604,0.68605,230100000.0
2006-06-21 22:09:00,0.68608,0.68612,0.68608,0.6861,145499998.0
2006-06-21 22:10:00,0.68607,0.68618,0.68606,0.68613,84600000.0
2006-06-21 22:11:00,0.68617,0.68619,0.68613,0.68613,107699999.0
2006-06-21 22:12:00,0.68613,0.68619,0.68612,0.68613,535200002.0
2006-06-21 22:13:00,0.68612,0.68616,0.68612,0.68616,146700001.0
2006-06-21 22:14:00,0.68617,0.6862,0.68617,0.6862,35900001.0
2006-06-21 22:15:00,0.6862,0.68623,0.68615,0.68617,509600000.0
2006-06-21 22:16:00,0.68614,0.68615,0.68605,0.68612,486200004.0
2006-06-21 22:17:00,0.68615,0.68615,0.68615,0.68615,44899998.0
2006-06-21 22:18:00,0.68615,0.68615,0.68615,0.68615,51199999.0
2006-06-21 22:19:00,0.68615,0.68615,0.6861,0.68612,184300003.0
2006-06-21 22:20:00,0.68613,0.68613,0.6861,0.68613,74200000.0
2006-06-21 22:21:00,0.68614,0.68619,0.68612,0.68613,376700003.0
2006-06-21 22:22:00,0.68612,0.68615,0.6861,0.6861,462399996.0
2006-06-21 22:23:00,0.68607,0.68618,0.68607,0.68607,620600002.0
2006-06-21 22:24:00,0.68609,0.68614,0.68606,0.68612,204100002.0
2006-06-21 22:25:00,0.6861,0.68615,0.6861,0.68615,245600000.0
2006-06-21 22:26:00,0.68612,0.68615,0.6861,0.68612,463799995.0
2006-06-21 22:27:00,0.68613,0.68617,0.68613,0.68617,128699999.0
2006-06-21 22:28:00,0.68617,0.6862,0.68615,0.68615,160299999.0
2006-06-21 22:29:00,0.6862,0.6862,0.68615,0.68615,393499996.0
2006-06-21 22:30:00,0.6862,0.68627,0.6862,0.68625,79999998.0
2006-06-21 22:31:00,0.68625,0.68625,0.68619,0.68623,138100001.0
2006-06-21 22:32:00,0.68626,0.68626,0.68615,0.68615,455099993.0
2006-06-21 22:33:00,0.68615,0.68621,0.68615,0.68618,287700001.0
2006-06-21 22:34:00,0.68618,0.68618,0.68615,0.68615,262600002.0
2006-06-21 22:35:00,0.68615,0.68615,0.68609,0.68614,143999999.0
2006-06-21 22:36:00,0.68615,0.68617,0.68613,0.68615,129500000.0
2006-06-21 22:37:00,0.68614,0.68614,0.68605,0.68609,232500001.0
2006-06-21 22:38:00,0.68615,0.68621,0.68615,0.68615,143400002.0
2006-06-21 22:39:00,0.68612,0.68613,0.6861,0.68612,203200003.0
2006-06-21 22:40:00,0.6861,0.68612,0.68608,0.6861,482100005.0
2006-06-21 22:41:00,0.6861,0.68615,0.6861,0.68615,188399999.0
2006-06-21 22:42:00,0.68605,0.68612,0.68602,0.68609,286500003.0
2006-06-21 22:43:00,0.68612,0.68612,0.68612,0.68612,42300000.0
2006-06-21 22:44:00,0.68617,0.68618,0.68615,0.68615,145000002.0
2006-06-21 22:45:00,0.6862,0.6862,0.68616,0.6862,129800002.0
2006-06-21 22:46:00,0.68619,0.6862,0.68615,0.68615,39100000.0
2006-06-21 22:47:00,0.68618,0.68618,0.6861,0.6861,123999999.0
2006-06-21 22:48:00,0.68609,0.68615,0.68605,0.68607,374399999.0
2006-06-21 22:49:00,0.68618,0.68618,0.6861,0.6861,162800003.0
2006-06-21 22:50:00,0.68617,0.68622,0.68617,0.68617,60599999.0
2006-06-21 22:51:00,0.68618,0.68618,0.68615,0.68618,114800001.0
2006-06-21 22:52:00,0.68618,0.68618,0.68615,0.68615,69199999.0
2006-06-21 22:53:00,0.68615,0.68623,0.68615,0.68618,99599998.0
2006-06-21 22:54:00,0.68618,0.68623,0.68617,0.68618,122699998.0
2006-06-21 22:55:00,0.68619,0.68624,0.68619,0.68621,77200000.0
2006-06-21 22:56:00,0.68627,0.68627,0.68622,0.68624,64900000.0
2006-06-21 22:57:00,0.68623,0.68627,0.68619,0.6862,121099997.0
2006-06-21 22:58:00,0.68615,0.68616,0.68604,0.68609,394699999.0
2006-06-21 22:59:00,0.68605,0.68607,0.68594,0.68594,348799999.0
2006-06-21 23:00:00,0.6858,0.68613,0.6858,0.68607,188600001.0
2006-06-21 23:01:00,0.68632,0.68639,0.68606,0.68608,111300001.0
2006-06-21 23:02:00,0.68632,0.68634,0.6859,0.68591,250899996.0
2006-06-21 23:03:00,0.68607,0.68631,0.68607,0.68619,132100002.0
2006-06-21 23:04:00,0.68613,0.68627,0.68607,0.68625,225899999.0
2006-06-21 23:05:00,0.68612,0.68627,0.68596,0.68596,296099993.0
2006-06-21 23:06:00,0.68602,0.68626,0.68598,0.68626,218700000.0
2006-06-21 23:07:00,0.68605,0.68626,0.68598,0.68598,312699996.0
2006-06-21 23:08:00,0.68583,0.68634,0.68577,0.68598,220800000.0
2006-06-21 23:09:00,0.68627,0.6863,0.686,0.68605,167999999.0
2006-06-21 23:10:00,0.68618,0.68625,0.68594,0.68594,57300001.0
2006-06-21 23:11:00,0.68623,0.68623,0.68597,0.68602,162499998.0
2006-06-21 23:12:00,0.68595,0.68613,0.68584,0.68611,174700002.0
2006-06-21 23:13:00,0.68591,0.68628,0.68578,0.68618,107800001.0
2006-06-21 23:14:00,0.68618,0.68623,0.68593,0.68601,202900003.0
2006-06-21 23:15:00,0.68608,0.68617,0.68594,0.68594,161400004.0
2006-06-21 23:16:00,0.68586,0.6861,0.6858,0.6861,68599999.0
2006-06-21 23:17:00,0.68615,0.6862,0.686,0.68613,251400003.0
2006-06-21 23:18:00,0.68591,0.68628,0.68591,0.68625,142700000.0
2006-06-21 23:19:00,0.6862,0.68625,0.68596,0.68617,124000003.0
2006-06-21 23:20:00,0.68595,0.68623,0.68595,0.68609,203099994.0
2006-06-21 23:21:00,0.68607,0.6862,0.68598,0.68614,284000005.0
2006-06-21 23:22:00,0.68606,0.68624,0.68598,0.68607,238099996.0
2006-06-21 23:23:00,0.686,0.68614,0.68595,0.68595,274399999.0
2006-06-21 23:24:00,0.68618,0.68621,0.68577,0.68595,209200000.0
2006-06-21 23:25:00,0.68619,0.68628,0.68593,0.68596,215400001.0
2006-06-21 23:26:00,0.68602,0.68619,0.68591,0.68591,218100001.0
2006-06-21 23:27:00,0.68602,0.68623,0.68602,0.68614,167000003.0
2006-06-21 23:28:00,0.68621,0.6864,0.68621,0.68629,95000000.0
2006-06-21 23:29:00,0.6864,0.6865,0.68619,0.68619,122300003.0
2006-06-21 23:30:00,0.68626,0.68638,0.68617,0.68627,172400002.0
2006-06-21 23:31:00,0.6861,0.68613,0.68605,0.6861,84099999.0
2006-06-21 23:32:00,0.68608,0.68608,0.68599,0.68607,128799998.0
2006-06-21 23:33:00,0.6861,0.6861,0.68598,0.686,218200001.0
2006-06-21 23:34:00,0.686,0.68603,0.68597,0.68602,165500000.0
2006-06-21 23:35:00,0.68604,0.68605,0.68598,0.686,227099999.0
2006-06-21 23:36:00,0.68597,0.68603,0.68595,0.68595,96799997.0
2006-06-21 23:37:00,0.68598,0.686,0.68595,0.686,36700001.0
2006-06-21 23:38:00,0.68594,0.686,0.68594,0.68594,137400000.0
2006-06-21 23:39:00,0.68597,0.68603,0.68596,0.68602,170800002.0
2006-06-21 23:40:00,0.68605,0.68605,0.68603,0.68603,5600000.0
2006-06-21 23:41:00,0.68605,0.68605,0.686,0.686,126300000.0
2006-06-21 23:42:00,0.68609,0.68609,0.68605,0.68605,41500000.0
2006-06-21 23:43:00,0.68609,0.68609,0.68602,0.68602,165000000.0
2006-06-21 23:44:00,0.68603,0.68607,0.68601,0.68602,101200000.0
2006-06-21 23:45:00,0.68602,0.68605,0.68602,0.68605,42300000.0
2006-06-21 23:46:00,0.68604,0.68609,0.68603,0.68605,189399999.0
2006-06-21 23:47:00,0.68607,0.68607,0.68605,0.68607,199099998.0
2006-06-21 23:48:00,0.68605,0.6861,0.68603,0.68603,124599999.0
2006-06-21 23:49:00,0.68598,0.686,0.68598,0.686,47100000.0
2006-06-21 23:50:00,0.68597,0.68603,0.68597,0.68602,92699998.0
2006-06-21 23:51:00,0.68605,0.68605,0.686,0.686,67000002.0
2006-06-21 23:52:00,0.686,0.68607,0.686,0.68603,84099999.0
2006-06-21 23:53:00,0.68597,0.68606,0.68597,0.68602,102700000.0
2006-06-21 23:54:00,0.68607,0.68607,0.68597,0.68599,61000000.0
2006-06-21 23:55:00,0.68605,0.68605,0.686,0.68605,184300004.0
2006-06-21 23:56:00,0.68605,0.68608,0.68602,0.68603,110000002.0
2006-06-21 23:57:00,0.68607,0.68613,0.68604,0.68604,227699998.0
2006-06-21 23:58:00,0.68605,0.68605,0.68575,0.68575,19900000.0
2006-06-21 23:59:00,0.68602,0.68605,0.68602,0.68605,116599998.0
2006-06-22 00:00:00,0.68602,0.68607,0.686,0.686,181099998.0
2006-06-22 00:01:00,0.68605,0.68611,0.68605,0.6861,65400001.0
2006-06-22 00:02:00,0.68609,0.68609,0.68604,0.68604,158100000.0
2006-06-22 00:03:00,0.68605,0.68605,0.68605,0.68605,45400002.0
2006-06-22 00:04:00,0.68605,0.68605,0.68605,0.68605,800000.0
2006-06-22 00:05:00,0.68602,0.68605,0.68602,0.68605,74600000.0
2006-06-22 00:06:00,0.68603,0.6861,0.68603,0.68608,110199998.0
2006-06-22 00:07:00,0.68607,0.6861,0.68605,0.68605,138900000.0
2006-06-22 00:08:00,0.68605,0.68609,0.68602,0.68605,258700007.0
2006-06-22 00:09:00,0.6861,0.6861,0.68607,0.68607,127399998.0
2006-06-22 00:10:00,0.68607,0.68607,0.68595,0.68595,76599997.0
2006-06-22 00:11:00,0.686,0.686,0.68593,0.68593,25500000.0
2006-06-22 00:12:00,0.68593,0.68595,0.68593,0.68595,98400002.0
2006-06-22 00:13:00,0.68591,0.68591,0.6859,0.68591,98900001.0
2006-06-22 00:14:00,0.68588,0.68588,0.68587,0.68587,99200001.0
2006-06-22 00:15:00,0.6859,0.68593,0.68587,0.6859,106200000.0
2006-06-22 00:16:00,0.68588,0.6859,0.68588,0.6859,235400008.0
2006-06-22 00:17:00,0.68593,0.68608,0.68593,0.68603,78900002.0
2006-06-22 00:18:00,0.68604,0.68613,0.68604,0.68613,136200001.0
2006-06-22 00:19:00,0.68615,0.68615,0.6861,0.6861,34500000.0
2006-06-22 00:20:00,0.68612,0.68615,0.68612,0.68615,99699999.0
2006-06-22 00:21:00,0.68615,0.68615,0.68612,0.68612,52900000.0
2006-06-22 00:22:00,0.68612,0.68618,0.6861,0.68618,87099998.0
2006-06-22 00:23:00,0.68615,0.68615,0.68613,0.68613,31500001.0
2006-06-22 00:24:00,0.68613,0.68613,0.68597,0.68601,106000003.0
2006-06-22 00:25:00,0.68602,0.68605,0.686,0.686,29500001.0
2006-06-22 00:26:00,0.68605,0.6861,0.68605,0.6861,98200001.0
2006-06-22 00:27:00,0.68614,0.68614,0.68604,0.68613,126200004.0
2006-06-22 00:28:00,0.68613,0.68613,0.68605,0.68605,213700000.0
2006-06-22 00:29:00,0.68605,0.68605,0.68598,0.68598,76800002.0
2006-06-22 00:30:00,0.68604,0.68604,0.68597,0.68603,138899998.0
2006-06-22 00:31:00,0.68601,0.68602,0.68601,0.68602,26500001.0
2006-06-22 00:32:00,0.686,0.68606,0.68599,0.68606,106500002.0
2006-06-22 00:33:00,0.68598,0.68605,0.68598,0.68605,109500004.0
2006-06-22 00:34:00,0.686,0.68607,0.686,0.68605,113300002.0
2006-06-22 00:35:00,0.686,0.68607,0.686,0.68607,110100002.0
2006-06-22 00:36:00,0.68603,0.68603,0.68602,0.68602,42199999.0
2006-06-22 00:37:00,0.68605,0.68605,0.68602,0.68602,63000000.0
2006-06-22 00:38:00,0.686,0.686,0.68599,0.68599,58299999.0
2006-06-22 00:39:00,0.68595,0.686,0.68595,0.686,24700001.0
2006-06-22 00:40:00,0.686,0.686,0.68593,0.68595,117599998.0
2006-06-22 00:41:00,0.68595,0.68604,0.68592,0.68597,310000003.0
2006-06-22 00:42:00,0.68592,0.68592,0.68592,0.68592,46900000.0
2006-06-22 00:43:00,0.6859,0.68595,0.6859,0.68595,18500000.0
2006-06-22 00:44:00,0.686,0.68606,0.68597,0.68603,224800002.0
2006-06-22 00:45:00,0.68603,0.68604,0.68596,0.68596,75100002.0
2006-06-22 00:46:00,0.686,0.686,0.68595,0.68598,178900001.0
2006-06-22 00:47:00,0.68598,0.68598,0.68596,0.68596,105399999.0
2006-06-22 00:48:00,0.68592,0.68593,0.68588,0.68588,115000000.0
2006-06-22 00:49:00,0.68595,0.68595,0.6859,0.6859,71300001.0
2006-06-22 00:50:00,0.68595,0.68595,0.6859,0.6859,11700000.0
2006-06-22 00:51:00,0.68597,0.68601,0.68588,0.68601,189299998.0
2006-06-22 00:52:00,0.68599,0.68603,0.68599,0.68599,131299998.0
2006-06-22 00:53:00,0.686,0.68603,0.686,0.68603,28600000.0
2006-06-22 00:54:00,0.68607,0.68609,0.68606,0.68607,112799998.0
2006-06-22 00:55:00,0.68612,0.68613,0.68604,0.68604,156800000.0
2006-06-22 00:56:00,0.686,0.68608,0.68597,0.68605,69700000.0
2006-06-22 00:57:00,0.68607,0.68609,0.68603,0.68604,73399999.0
2006-06-22 00:58:00,0.68602,0.68605,0.68602,0.68605,70600001.0
2006-06-22 00:59:00,0.686,0.68602,0.686,0.68602,60700000.0
2006-06-22 01:00:00,0.68597,0.68599,0.68596,0.68599,71899999.0
2006-06-22 01:01:00,0.68599,0.68606,0.68599,0.68606,28000000.0
2006-06-22 01:02:00,0.68606,0.68606,0.68604,0.68604,21100001.0
2006-06-22 01:03:00,0.68605,0.68605,0.686,0.686,226499998.0
2006-06-22 01:04:00,0.68604,0.6861,0.68604,0.6861,169700003.0
2006-06-22 01:05:00,0.6861,0.68615,0.6861,0.68613,84400001.0
2006-06-22 01:06:00,0.68612,0.68613,0.68602,0.68605,131000002.0
2006-06-22 01:07:00,0.68607,0.68616,0.68599,0.68605,196400001.0
2006-06-22 01:08:00,0.68598,0.68613,0.68598,0.68603,191400001.0
2006-06-22 01:09:00,0.68604,0.68613,0.68598,0.68605,157099999.0
2006-06-22 01:10:00,0.68606,0.68616,0.68602,0.68602,206299995.0
2006-06-22 01:11:00,0.68606,0.68612,0.68606,0.6861,237299999.0
2006-06-22 01:12:00,0.68609,0.68616,0.68603,0.68607,115299998.0
2006-06-22 01:13:00,0.68621,0.68621,0.68612,0.68612,139100000.0
2006-06-22 01:14:00,0.68608,0.68621,0.68608,0.6861,185999999.0
2006-06-22 01:15:00,0.6861,0.68622,0.6861,0.68616,41000001.0
2006-06-22 01:16:00,0.68615,0.68621,0.68615,0.6862,80500001.0
2006-06-22 01:17:00,0.68617,0.68617,0.68609,0.68609,87699997.0
2006-06-22 01:18:00,0.68607,0.68613,0.68607,0.68613,42999999.0
2006-06-22 01:19:00,0.68612,0.68612,0.68606,0.6861,104900000.0
2006-06-22 01:20:00,0.68614,0.68626,0.68611,0.68614,229699997.0
2006-06-22 01:21:00,0.68614,0.68623,0.68613,0.68613,246899998.0
2006-06-22 01:22:00,0.68614,0.68621,0.68608,0.68609,129500000.0
2006-06-22 01:23:00,0.68607,0.68616,0.68604,0.68604,243499998.0
2006-06-22 01:24:00,0.686,0.68607,0.686,0.686,112700000.0
2006-06-22 01:25:00,0.68599,0.68603,0.68598,0.68598,47100000.0
2006-06-22 01:26:00,0.68607,0.68607,0.68605,0.68605,29000000.0
2006-06-22 01:27:00,0.68609,0.6861,0.68605,0.68605,154200000.0
2006-06-22 01:28:00,0.68612,0.68612,0.68605,0.68607,45800000.0
2006-06-22 01:29:00,0.68609,0.68612,0.68605,0.68612,160300001.0
2006-06-22 01:30:00,0.68608,0.68614,0.68608,0.6861,89300001.0
2006-06-22 01:31:00,0.68607,0.68615,0.68607,0.6861,95800000.0
2006-06-22 01:32:00,0.68607,0.68611,0.68604,0.6861,264999998.0
2006-06-22 01:33:00,0.68605,0.68607,0.68602,0.68602,107200000.0
2006-06-22 01:34:00,0.68604,0.68607,0.68601,0.68605,232300003.0
2006-06-22 01:35:00,0.68603,0.68605,0.686,0.686,75900000.0
2006-06-22 01:36:00,0.68602,0.68604,0.68599,0.68602,147400000.0
2006-06-22 01:37:00,0.68605,0.68608,0.68603,0.68608,117499997.0
2006-06-22 01:38:00,0.68607,0.68614,0.68599,0.68599,161000000.0
2006-06-22 01:39:00,0.68603,0.68608,0.68597,0.686,70000000.0
2006-06-22 01:40:00,0.68595,0.68604,0.68595,0.68603,156600001.0
2006-06-22 01:41:00,0.68603,0.68606,0.68601,0.68603,219500001.0
2006-06-22 01:42:00,0.68602,0.68603,0.68597,0.68597,106100000.0
2006-06-22 01:43:00,0.68599,0.68599,0.68593,0.68597,151900004.0
2006-06-22 01:44:00,0.68599,0.68599,0.68592,0.68596,116199999.0
2006-06-22 01:45:00,0.686,0.68603,0.68595,0.686,122900000.0
2006-06-22 01:46:00,0.68603,0.68603,0.68595,0.68595,105200002.0
2006-06-22 01:47:00,0.68596,0.68602,0.68595,0.68602,157699997.0
2006-06-22 01:48:00,0.68596,0.68598,0.68592,0.68598,192400000.0
2006-06-22 01:49:00,0.68595,0.68595,0.68588,0.68589,106200000.0
2006-06-22 01:50:00,0.6859,0.68598,0.6859,0.6859,251100005.0
2006-06-22 01:51:00,0.68595,0.68597,0.68592,0.68597,75100001.0
2006-06-22 01:52:00,0.68595,0.68599,0.68595,0.68599,51800001.0
2006-06-22 01:53:00,0.68598,0.68604,0.68593,0.68601,214600000.0
2006-06-22 01:54:00,0.68599,0.68607,0.68594,0.68602,223400001.0
2006-06-22 01:55:00,0.68602,0.68604,0.68598,0.68602,130599998.0
2006-06-22 01:56:00,0.68602,0.68608,0.68601,0.68607,106899999.0
2006-06-22 01:57:00,0.68609,0.68616,0.68605,0.68612,183800002.0
2006-06-22 01:58:00,0.68605,0.68605,0.68602,0.68602,98999997.0
2006-06-22 01:59:00,0.68598,0.68598,0.68591,0.68591,76799998.0
2006-06-22 02:00:00,0.68595,0.68603,0.68594,0.68598,113000001.0
2006-06-22 02:01:00,0.68613,0.68619,0.68608,0.68619,189599999.0
2006-06-22 02:02:00,0.68616,0.68655,0.68616,0.68655,161300000.0
2006-06-22 02:03:00,0.68663,0.68663,0.68637,0.68642,121000000.0
2006-06-22 02:04:00,0.68642,0.68642,0.6863,0.68642,124399997.0
2006-06-22 02:05:00,0.68644,0.68644,0.68635,0.68641,101900000.0
2006-06-22 02:06:00,0.68639,0.68647,0.68639,0.6864,146700004.0
2006-06-22 02:07:00,0.68648,0.68648,0.68641,0.68642,242099999.0
2006-06-22 02:08:00,0.68639,0.68641,0.68634,0.68637,117600000.0
2006-06-22 02:09:00,0.68646,0.68646,0.68639,0.68639,68100001.0
2006-06-22 02:10:00,0.68638,0.68638,0.68631,0.68633,173800002.0
2006-06-22 02:11:00,0.68633,0.68633,0.68632,0.68632,32600000.0
2006-06-22 02:12:00,0.68631,0.68638,0.68631,0.68638,111199998.0
2006-06-22 02:13:00,0.6863,0.68635,0.68628,0.68635,45400000.0
2006-06-22 02:14:00,0.68622,0.68626,0.68621,0.68621,52700001.0
2006-06-22 02:15:00,0.68618,0.68625,0.68617,0.68621,63700001.0
2006-06-22 02:16:00,0.68618,0.68621,0.68612,0.68615,112099998.0
2006-06-22 02:17:00,0.68613,0.68617,0.6861,0.68612,225499998.0
2006-06-22 02:18:00,0.68612,0.68613,0.68612,0.68613,43699998.0
2006-06-22 02:19:00,0.68613,0.68613,0.68602,0.68602,184800003.0
2006-06-22 02:20:00,0.68599,0.68608,0.68599,0.68605,148900003.0
2006-06-22 02:21:00,0.686,0.68608,0.686,0.68602,161399999.0
2006-06-22 02:22:00,0.68597,0.68606,0.68597,0.68606,71900000.0
2006-06-22 02:23:00,0.68609,0.68616,0.68608,0.68613,103600001.0
2006-06-22 02:24:00,0.68613,0.68614,0.68607,0.68608,104299999.0
2006-06-22 02:25:00,0.68613,0.68619,0.68613,0.68614,81800001.0
2006-06-22 02:26:00,0.68612,0.68612,0.68609,0.68612,164299994.0
2006-06-22 02:27:00,0.6861,0.68615,0.68609,0.6861,252200003.0
2006-06-22 02:28:00,0.68613,0.68615,0.6861,0.6861,155800001.0
2006-06-22 02:29:00,0.68613,0.68614,0.68609,0.68611,139500005.0
2006-06-22 02:30:00,0.68607,0.6862,0.68607,0.6862,133900003.0
2006-06-22 02:31:00,0.68615,0.68623,0.68615,0.6862,103799998.0
2006-06-22 02:32:00,0.68622,0.68624,0.68622,0.68622,75400000.0
2006-06-22 02:33:00,0.68622,0.68628,0.68622,0.68628,94899999.0
2006-06-22 02:34:00,0.68627,0.6863,0.68627,0.6863,112299998.0
2006-06-22 02:35:00,0.6863,0.6863,0.6863,0.6863,45700001.0
2006-06-22 02:36:00,0.68629,0.68634,0.68626,0.68629,99800000.0
2006-06-22 02:37:00,0.68629,0.6863,0.68626,0.6863,101900002.0
2006-06-22 02:38:00,0.68628,0.68628,0.68617,0.68626,97199998.0
2006-06-22 02:39:00,0.68627,0.68627,0.68623,0.68624,122800003.0
2006-06-22 02:40:00,0.68632,0.68636,0.6863,0.68632,110100000.0
2006-06-22 02:41:00,0.68625,0.68633,0.68625,0.6863,120300003.0
2006-06-22 02:42:00,0.68626,0.68631,0.68625,0.68629,154000000.0
2006-06-22 02:43:00,0.68627,0.68627,0.68619,0.68619,115200002.0
2006-06-22 02:44:00,0.68621,0.68624,0.68619,0.68619,143000000.0
2006-06-22 02:45:00,0.68613,0.68613,0.68608,0.68611,134400000.0
2006-06-22 02:46:00,0.68607,0.68616,0.68607,0.68608,128899996.0
2006-06-22 02:47:00,0.68609,0.6861,0.686,0.6861,81200001.0
2006-06-22 02:48:00,0.68618,0.68624,0.68613,0.68617,192399996.0
2006-06-22 02:49:00,0.6862,0.6862,0.68617,0.68618,94800001.0
2006-06-22 02:50:00,0.68619,0.68622,0.68619,0.6862,52700001.0
2006-06-22 02:51:00,0.68619,0.6862,0.68617,0.6862,84500003.0
2006-06-22 02:52:00,0.6862,0.68623,0.68619,0.68622,55200000.0
2006-06-22 02:53:00,0.68622,0.68628,0.68621,0.68628,47799999.0
2006-06-22 02:54:00,0.68628,0.68628,0.6861,0.6861,197100001.0
2006-06-22 02:55:00,0.6861,0.68626,0.6861,0.68626,64600001.0
2006-06-22 02:56:00,0.68627,0.6863,0.68622,0.6863,137999996.0
2006-06-22 02:57:00,0.68628,0.6863,0.68619,0.68619,171200001.0
2006-06-22 02:58:00,0.6862,0.6863,0.68617,0.6863,57400000.0
2006-06-22 02:59:00,0.68627,0.68627,0.68623,0.68623,33100000.0
2006-06-22 03:00:00,0.68627,0.68627,0.68626,0.68626,62400002.0
2006-06-22 03:01:00,0.68625,0.6863,0.68625,0.68627,86400001.0
2006-06-22 03:02:00,0.68632,0.68632,0.68627,0.68631,139699998.0
2006-06-22 03:03:00,0.68627,0.6863,0.68625,0.68627,196899997.0
2006-06-22 03:04:00,0.68628,0.6863,0.68625,0.68625,226399999.0
2006-06-22 03:05:00,0.68628,0.68633,0.68625,0.68628,169299998.0
2006-06-22 03:06:00,0.6863,0.6863,0.68619,0.68625,80599998.0
2006-06-22 03:07:00,0.6862,0.68625,0.6862,0.68625,168399999.0
2006-06-22 03:08:00,0.68625,0.68627,0.68625,0.68627,124600000.0
2006-06-22 03:09:00,0.6863,0.6863,0.68625,0.68625,67299998.0
2006-06-22 03:10:00,0.6863,0.6863,0.68625,0.68628,78899999.0
2006-06-22 03:11:00,0.68625,0.6863,0.68625,0.68627,62200000.0
2006-06-22 03:12:00,0.6863,0.68633,0.68627,0.68628,51500000.0
2006-06-22 03:13:00,0.68626,0.68627,0.68626,0.68627,50099998.0
2006-06-22 03:14:00,0.68627,0.68627,0.68625,0.68625,3200000.0
2006-06-22 03:15:00,0.68625,0.68632,0.68625,0.68626,249599997.0
2006-06-22 03:16:00,0.68626,0.68627,0.68624,0.68624,70000001.0
2006-06-22 03:17:00,0.68632,0.68635,0.6863,0.68633,146300001.0
2006-06-22 03:18:00,0.68637,0.68637,0.68629,0.68632,86200001.0
2006-06-22 03:19:00,0.6863,0.6863,0.6863,0.6863,30300001.0
2006-06-22 03:20:00,0.68629,0.68633,0.68628,0.68628,101499999.0
2006-06-22 03:21:00,0.68623,0.68629,0.68623,0.68629,9600000.0
2006-06-22 03:22:00,0.68627,0.68631,0.68627,0.68631,43999998.0
2006-06-22 03:23:00,0.68629,0.68636,0.68627,0.68627,272199996.0
2006-06-22 03:24:00,0.68628,0.68628,0.68621,0.68625,170000005.0
2006-06-22 03:25:00,0.68626,0.68632,0.68623,0.68632,101899996.0
2006-06-22 03:26:00,0.68628,0.68628,0.68625,0.68625,56699998.0
2006-06-22 03:27:00,0.6863,0.6863,0.6863,0.6863,23200001.0
2006-06-22 03:28:00,0.68628,0.68628,0.68628,0.68628,22299999.0
2006-06-22 03:29:00,0.68627,0.68633,0.68627,0.68633,42100002.0
2006-06-22 03:30:00,0.68629,0.68632,0.68627,0.68632,93300002.0
2006-06-22 03:31:00,0.68639,0.68639,0.68634,0.68634,133700000.0
2006-06-22 03:32:00,0.6863,0.68637,0.6863,0.68637,44699998.0
2006-06-22 03:33:00,0.68628,0.68635,0.68628,0.68635,73600002.0
2006-06-22 03:34:00,0.68625,0.6863,0.68625,0.68628,177100000.0
2006-06-22 03:35:00,0.68628,0.6863,0.68627,0.6863,249999998.0
2006-06-22 03:36:00,0.68628,0.68628,0.68625,0.68625,98199996.0
2006-06-22 03:37:00,0.68625,0.68628,0.68623,0.68623,137400000.0
2006-06-22 03:38:00,0.68625,0.68625,0.6862,0.6862,128999999.0
2006-06-22 03:39:00,0.6862,0.68625,0.6862,0.68625,113500000.0
2006-06-22 03:40:00,0.68626,0.68631,0.68626,0.68631,57400002.0
2006-06-22 03:41:00,0.68633,0.68633,0.68628,0.68632,95899999.0
2006-06-22 03:42:00,0.68634,0.68634,0.68629,0.6863,47500001.0
2006-06-22 03:43:00,0.68626,0.68633,0.68626,0.6863,192700001.0
2006-06-22 03:44:00,0.68629,0.6863,0.68629,0.6863,53599998.0
2006-06-22 03:45:00,0.68632,0.68636,0.68631,0.68632,175799999.0
2006-06-22 03:46:00,0.68638,0.68638,0.68633,0.68633,92100002.0
2006-06-22 03:47:00,0.68633,0.68633,0.68629,0.68631,96199998.0
2006-06-22 03:48:00,0.68628,0.68634,0.68628,0.6863,115699997.0
2006-06-22 03:49:00,0.6863,0.6863,0.68625,0.68628,169500000.0
2006-06-22 03:50:00,0.68625,0.68628,0.68625,0.68628,13500000.0
2006-06-22 03:51:00,0.68626,0.68627,0.68626,0.68627,25700001.0
2006-06-22 03:52:00,0.68625,0.6863,0.68619,0.68619,34100000.0
2006-06-22 03:53:00,0.68625,0.68625,0.68621,0.68622,109700001.0
2006-06-22 03:54:00,0.6862,0.68625,0.68619,0.68619,181800000.0
2006-06-22 03:55:00,0.68619,0.68625,0.68619,0.6862,33499999.0
2006-06-22 03:56:00,0.68618,0.68632,0.68618,0.68622,38300000.0
2006-06-22 03:57:00,0.68619,0.68622,0.68619,0.68622,45399999.0
2006-06-22 03:58:00,0.68619,0.68634,0.68619,0.68631,135900000.0
2006-06-22 03:59:00,0.68632,0.68632,0.68623,0.68623,12400000.0
2006-06-22 04:00:00,0.6863,0.68632,0.68627,0.68631,167999999.0
2006-06-22 04:01:00,0.68631,0.68635,0.6863,0.68635,254800003.0
2006-06-22 04:02:00,0.68631,0.68633,0.68625,0.68629,110299999.0
2006-06-22 04:03:00,0.6863,0.6863,0.68625,0.6863,145199997.0
2006-06-22 04:04:00,0.68633,0.68633,0.68623,0.68623,183899997.0
2006-06-22 04:05:00,0.68619,0.68628,0.68619,0.68622,196900000.0
2006-06-22 04:06:00,0.68625,0.68626,0.68625,0.68626,16800000.0
2006-06-22 04:07:00,0.68626,0.68626,0.68624,0.68624,36700001.0
2006-06-22 04:08:00,0.68624,0.68624,0.68619,0.68624,130500000.0
2006-06-22 04:09:00,0.68628,0.68629,0.68624,0.68629,115000000.0
2006-06-22 04:10:00,0.68625,0.68625,0.68623,0.68623,35900001.0
2006-06-22 04:11:00,0.68625,0.68627,0.6862,0.6862,173399998.0
2006-06-22 04:12:00,0.68623,0.68623,0.68623,0.68623,9600000.0
2006-06-22 04:13:00,0.68624,0.68624,0.68619,0.68624,107900001.0
2006-06-22 04:14:00,0.68622,0.68622,0.68621,0.68621,56800000.0
2006-06-22 04:15:00,0.68628,0.68633,0.68627,0.6863,101699998.0
2006-06-22 04:16:00,0.68629,0.68629,0.68625,0.68629,32800001.0
2006-06-22 04:17:00,0.68627,0.68628,0.6862,0.68624,100200001.0
2006-06-22 04:18:00,0.6863,0.6863,0.6863,0.6863,21300000.0
2006-06-22 04:19:00,0.68628,0.6863,0.68627,0.68627,95600000.0
2006-06-22 04:20:00,0.68628,0.68632,0.68628,0.68632,44999999.0
2006-06-22 04:21:00,0.68635,0.68638,0.68635,0.68638,72000002.0
2006-06-22 04:22:00,0.68635,0.68637,0.68626,0.68626,202899999.0
2006-06-22 04:23:00,0.68633,0.68633,0.68633,0.68633,36900002.0
2006-06-22 04:24:00,0.68625,0.6863,0.68625,0.6863,141300001.0
2006-06-22 04:25:00,0.68628,0.68633,0.68625,0.68629,70700000.0
2006-06-22 04:26:00,0.68627,0.68635,0.68627,0.68635,76700000.0
2006-06-22 04:27:00,0.68635,0.68642,0.68633,0.68642,133700003.0
2006-06-22 04:28:00,0.68634,0.68639,0.6863,0.68635,157199999.0
2006-06-22 04:29:00,0.68637,0.68638,0.68637,0.68638,18500001.0
2006-06-22 04:30:00,0.68638,0.68645,0.68638,0.68642,134300003.0
2006-06-22 04:31:00,0.68643,0.68645,0.6864,0.68643,153599997.0
2006-06-22 04:32:00,0.68641,0.68641,0.68631,0.68632,116400003.0
2006-06-22 04:33:00,0.68635,0.68635,0.68635,0.68635,2400000.0
2006-06-22 04:34:00,0.68631,0.68633,0.68628,0.68633,186699997.0
2006-06-22 04:35:00,0.68634,0.68636,0.6863,0.68634,117200002.0
2006-06-22 04:36:00,0.68634,0.68636,0.68628,0.68636,68399999.0
2006-06-22 04:37:00,0.68631,0.68634,0.68628,0.68632,25200000.0
2006-06-22 04:38:00,0.68632,0.68637,0.6863,0.68637,24000000.0
2006-06-22 04:39:00,0.68633,0.68636,0.68631,0.68635,299200002.0
2006-06-22 04:40:00,0.68634,0.68639,0.68634,0.68638,135899997.0
2006-06-22 04:41:00,0.6864,0.6864,0.68637,0.68638,46199999.0
2006-06-22 04:42:00,0.68639,0.68639,0.68628,0.68632,57799998.0
2006-06-22 04:43:00,0.68628,0.68633,0.68626,0.68632,168700005.0
2006-06-22 04:44:00,0.6863,0.68643,0.6863,0.68641,244299997.0
2006-06-22 04:45:00,0.68633,0.68638,0.6863,0.68637,203200000.0
2006-06-22 04:46:00,0.68631,0.68633,0.68625,0.68633,161999998.0
2006-06-22 04:47:00,0.68633,0.68633,0.68626,0.68627,60700003.0
2006-06-22 04:48:00,0.68629,0.68636,0.68627,0.68628,111500000.0
2006-06-22 04:49:00,0.68628,0.68634,0.68627,0.68634,180199999.0
2006-06-22 04:50:00,0.68633,0.68635,0.68628,0.68632,171699999.0
2006-06-22 04:51:00,0.68636,0.68636,0.68628,0.68632,247000005.0
2006-06-22 04:52:00,0.68627,0.68633,0.68627,0.68631,197899995.0
2006-06-22 04:53:00,0.68632,0.68637,0.68629,0.68635,251599998.0
2006-06-22 04:54:00,0.68635,0.68635,0.68635,0.68635,89800002.0
2006-06-22 04:55:00,0.68632,0.68639,0.68632,0.68636,65899999.0
2006-06-22 04:56:00,0.68639,0.68643,0.68633,0.68643,117400000.0
2006-06-22 04:57:00,0.68637,0.68643,0.68637,0.68643,36599999.0
2006-06-22 04:58:00,0.68637,0.6864,0.68637,0.6864,127100004.0
2006-06-22 04:59:00,0.68639,0.68639,0.68633,0.68633,17500000.0
2006-06-22 05:00:00,0.6863,0.68633,0.6863,0.68633,67599999.0
2006-06-22 05:01:00,0.6863,0.68637,0.6863,0.68633,127500001.0
2006-06-22 05:02:00,0.68633,0.68633,0.68633,0.68633,75400002.0
2006-06-22 05:03:00,0.68637,0.68637,0.68633,0.68633,103100000.0
2006-06-22 05:04:00,0.68635,0.68642,0.68632,0.68636,226099995.0
2006-06-22 05:05:00,0.68637,0.68637,0.68637,0.68637,56200001.0
2006-06-22 05:06:00,0.68635,0.68635,0.68633,0.68633,73899998.0
2006-06-22 05:07:00,0.68635,0.68635,0.68635,0.68635,54300001.0
2006-06-22 05:08:00,0.68638,0.68644,0.68638,0.6864,92199997.0
2006-06-22 05:09:00,0.68639,0.68643,0.68635,0.68637,151499996.0
2006-06-22 05:10:00,0.68629,0.68631,0.68629,0.68631,42300000.0
2006-06-22 05:11:00,0.68632,0.68632,0.68624,0.68625,142800000.0
2006-06-22 05:12:00,0.68631,0.68631,0.68623,0.68625,162200001.0
2006-06-22 05:13:00,0.68625,0.68625,0.68617,0.6862,111000001.0
2006-06-22 05:14:00,0.68619,0.68619,0.6861,0.68612,197799997.0
2006-06-22 05:15:00,0.68612,0.68612,0.68606,0.68612,50900001.0
2006-06-22 05:16:00,0.6861,0.68614,0.68607,0.6861,247999999.0
2006-06-22 05:17:00,0.68605,0.68609,0.68605,0.68609,85200000.0
2006-06-22 05:18:00,0.68603,0.68609,0.68603,0.68605,126900000.0
2006-06-22 05:19:00,0.6861,0.6861,0.6861,0.6861,30800000.0
2006-06-22 05:20:00,0.68612,0.68612,0.686,0.68603,106899996.0
2006-06-22 05:21:00,0.68607,0.68607,0.68603,0.68605,167399998.0
2006-06-22 05:22:00,0.68606,0.68606,0.68605,0.68605,16000000.0
2006-06-22 05:23:00,0.68605,0.68607,0.68603,0.68607,125399997.0
2006-06-22 05:24:00,0.68607,0.68611,0.68605,0.68605,203999999.0
2006-06-22 05:25:00,0.68608,0.68608,0.68607,0.68607,16600000.0
2006-06-22 05:26:00,0.68603,0.68606,0.68599,0.68599,191399995.0
2006-06-22 05:27:00,0.68608,0.68608,0.68597,0.68597,157699999.0
2006-06-22 05:28:00,0.686,0.68604,0.68598,0.68598,102999999.0
2006-06-22 05:29:00,0.686,0.686,0.68598,0.68598,63100000.0
2006-06-22 05:30:00,0.68602,0.68609,0.68602,0.68605,109499996.0
2006-06-22 05:31:00,0.68616,0.68619,0.68602,0.68602,144000000.0
2006-06-22 05:32:00,0.68595,0.6861,0.68595,0.68601,173899999.0
2006-06-22 05:33:00,0.68605,0.6861,0.686,0.686,193299996.0
2006-06-22 05:34:00,0.68597,0.68609,0.68596,0.68604,162700000.0
2006-06-22 05:35:00,0.68605,0.68605,0.686,0.686,103299997.0
2006-06-22 05:36:00,0.68598,0.68598,0.68598,0.68598,19900000.0
2006-06-22 05:37:00,0.68598,0.68598,0.68595,0.68598,51800001.0
2006-06-22 05:38:00,0.68602,0.68606,0.68602,0.68606,5600000.0
2006-06-22 05:39:00,0.68603,0.68603,0.686,0.686,12300000.0
2006-06-22 05:40:00,0.68606,0.68612,0.68602,0.68602,154799997.0
2006-06-22 05:41:00,0.686,0.68605,0.686,0.68605,62700000.0
2006-06-22 05:42:00,0.68603,0.68607,0.68597,0.68599,170100000.0
2006-06-22 05:43:00,0.68601,0.68605,0.68601,0.68605,69200002.0
2006-06-22 05:44:00,0.68609,0.6861,0.68602,0.68602,85400002.0
2006-06-22 05:45:00,0.686,0.68607,0.68598,0.68598,177199993.0
2006-06-22 05:46:00,0.68601,0.68608,0.68601,0.68605,88500000.0
2006-06-22 05:47:00,0.68595,0.68608,0.68595,0.68598,150800000.0
2006-06-22 05:48:00,0.68591,0.68591,0.6859,0.6859,1300000.0
2006-06-22 05:49:00,0.6859,0.68593,0.68585,0.68585,175500002.0
2006-06-22 05:50:00,0.6859,0.68592,0.6859,0.6859,56700001.0
2006-06-22 05:51:00,0.68597,0.68602,0.68594,0.686,175700007.0
2006-06-22 05:52:00,0.686,0.68602,0.68595,0.686,182100000.0
2006-06-22 05:53:00,0.686,0.68601,0.68595,0.68601,237199999.0
2006-06-22 05:54:00,0.68602,0.68611,0.68602,0.68609,65299999.0
2006-06-22 05:55:00,0.68608,0.68617,0.68608,0.6861,129399999.0
2006-06-22 05:56:00,0.68614,0.68621,0.68611,0.68611,94600002.0
2006-06-22 05:57:00,0.68607,0.68613,0.68607,0.6861,213599997.0
2006-06-22 05:58:00,0.68603,0.68613,0.68602,0.68606,162099998.0
2006-06-22 05:59:00,0.68603,0.68603,0.68603,0.68603,39099998.0
2006-06-22 06:00:00,0.68607,0.68612,0.68606,0.68607,184700000.0
2006-06-22 06:01:00,0.68605,0.68609,0.68605,0.68609,31099999.0
2006-06-22 06:02:00,0.68602,0.68613,0.68602,0.68607,80499998.0
2006-06-22 06:03:00,0.68605,0.68607,0.68602,0.68602,85399999.0
2006-06-22 06:04:00,0.686,0.68602,0.686,0.68602,25500001.0
2006-06-22 06:05:00,0.68603,0.68605,0.68603,0.68605,55999998.0
2006-06-22 06:06:00,0.68598,0.6861,0.68596,0.68602,140000000.0
2006-06-22 06:07:00,0.68603,0.68607,0.68595,0.686,237099995.0
2006-06-22 06:08:00,0.686,0.68608,0.686,0.68603,167000001.0
2006-06-22 06:09:00,0.68603,0.6861,0.68603,0.68603,102200002.0
2006-06-22 06:10:00,0.68603,0.68603,0.68602,0.68602,55900002.0
2006-06-22 06:11:00,0.68603,0.68612,0.68603,0.68608,140600003.0
2006-06-22 06:12:00,0.68612,0.68616,0.68612,0.68612,67000002.0
2006-06-22 06:13:00,0.68613,0.68613,0.68603,0.68608,123999999.0
2006-06-22 06:14:00,0.68605,0.68612,0.68605,0.6861,216700003.0
2006-06-22 06:15:00,0.68605,0.68607,0.686,0.686,139800005.0
2006-06-22 06:16:00,0.68606,0.68608,0.68602,0.68606,175400002.0
2006-06-22 06:17:00,0.68601,0.68602,0.68595,0.68595,208499997.0
2006-06-22 06:18:00,0.68597,0.68607,0.68597,0.68607,36800000.0
2006-06-22 06:19:00,0.68612,0.68627,0.68612,0.68627,125799998.0
2006-06-22 06:20:00,0.68624,0.68631,0.68624,0.68631,196600005.0
2006-06-22 06:21:00,0.68632,0.68634,0.68629,0.68633,160600000.0
2006-06-22 06:22:00,0.68632,0.68633,0.68632,0.68633,55799999.0
2006-06-22 06:23:00,0.68635,0.68636,0.68626,0.68627,94800001.0
2006-06-22 06:24:00,0.68628,0.68636,0.68628,0.6863,236100002.0
2006-06-22 06:25:00,0.68629,0.68632,0.68627,0.68627,56000000.0
2006-06-22 06:26:00,0.68625,0.6863,0.68625,0.68627,83900001.0
2006-06-22 06:27:00,0.68628,0.68635,0.68628,0.6863,143699998.0
2006-06-22 06:28:00,0.6863,0.6863,0.68627,0.68627,52999999.0
2006-06-22 06:29:00,0.68632,0.68636,0.68632,0.68632,137499998.0
2006-06-22 06:30:00,0.6863,0.68636,0.6863,0.68636,77899998.0
2006-06-22 06:31:00,0.68632,0.68635,0.68629,0.68635,54200000.0
2006-06-22 06:32:00,0.68638,0.68638,0.68637,0.68637,5600000.0
2006-06-22 06:33:00,0.68633,0.68633,0.68633,0.68633,7900000.0
2006-06-22 06:34:00,0.68632,0.68634,0.6863,0.68633,122100000.0
2006-06-22 06:35:00,0.68633,0.68633,0.68632,0.68632,22900001.0
2006-06-22 06:36:00,0.68628,0.68628,0.6862,0.68625,184599998.0
2006-06-22 06:37:00,0.68629,0.68637,0.68622,0.68637,171399994.0
2006-06-22 06:38:00,0.68632,0.68639,0.68632,0.68639,54299998.0
2006-06-22 06:39:00,0.68642,0.68643,0.68629,0.6864,113199999.0
2006-06-22 06:40:00,0.68639,0.68639,0.68635,0.68639,116799996.0
2006-06-22 06:41:00,0.68633,0.68633,0.68633,0.68633,22900000.0
2006-06-22 06:42:00,0.68633,0.68633,0.68622,0.68628,157299999.0
2006-06-22 06:43:00,0.68631,0.6864,0.68629,0.68629,194299999.0
2006-06-22 06:44:00,0.68632,0.68641,0.68632,0.68635,110599999.0
2006-06-22 06:45:00,0.68642,0.68642,0.68633,0.68633,159999999.0
2006-06-22 06:46:00,0.68635,0.68642,0.68635,0.68635,160000002.0
2006-06-22 06:47:00,0.68637,0.68643,0.68637,0.6864,106600000.0
2006-06-22 06:48:00,0.68638,0.68642,0.68638,0.68642,22000001.0
2006-06-22 06:49:00,0.68645,0.68645,0.68645,0.68645,43000000.0
2006-06-22 06:50:00,0.6864,0.68642,0.6864,0.68642,39799998.0
2006-06-22 06:51:00,0.68637,0.68637,0.68633,0.68633,9700000.0
2006-06-22 06:52:00,0.68637,0.68643,0.68637,0.68643,103100004.0
2006-06-22 06:53:00,0.68645,0.68645,0.68637,0.68637,75300002.0
2006-06-22 06:54:00,0.68639,0.6864,0.68639,0.6864,47799999.0
2006-06-22 06:55:00,0.68645,0.6865,0.68645,0.68645,28400000.0
2006-06-22 06:56:00,0.68643,0.68647,0.68634,0.68634,160299999.0
2006-06-22 06:57:00,0.68632,0.68641,0.68632,0.68637,114100000.0
2006-06-22 06:58:00,0.68636,0.6864,0.68636,0.68636,22900000.0
2006-06-22 06:59:00,0.68639,0.68644,0.68639,0.68642,85499999.0
2006-06-22 07:00:00,0.68635,0.6864,0.68635,0.6864,32800001.0
2006-06-22 07:01:00,0.68637,0.6864,0.68637,0.68637,120500001.0
2006-06-22 07:02:00,0.68638,0.68643,0.68638,0.68641,190000000.0
2006-06-22 07:03:00,0.68644,0.68647,0.68627,0.68627,87900000.0
2006-06-22 07:04:00,0.68612,0.68613,0.68605,0.6861,94900001.0
2006-06-22 07:05:00,0.68609,0.68611,0.68602,0.68611,216599999.0
2006-06-22 07:06:00,0.68608,0.68613,0.68603,0.68606,288000002.0
2006-06-22 07:07:00,0.68605,0.6861,0.68605,0.6861,123700001.0
2006-06-22 07:08:00,0.68615,0.68624,0.68615,0.68615,140400001.0
2006-06-22 07:09:00,0.68613,0.68618,0.68612,0.68612,108500001.0
2006-06-22 07:10:00,0.6861,0.68617,0.6861,0.68612,162900002.0
2006-06-22 07:11:00,0.68611,0.68611,0.68604,0.6861,120599999.0
2006-06-22 07:12:00,0.68609,0.68609,0.68603,0.68609,170100001.0
2006-06-22 07:13:00,0.68608,0.68613,0.68608,0.6861,42999998.0
2006-06-22 07:14:00,0.6861,0.68615,0.68605,0.68607,173199999.0
2006-06-22 07:15:00,0.68612,0.68616,0.68611,0.68615,107000001.0
2006-06-22 07:16:00,0.68615,0.68615,0.6861,0.68614,197300001.0
2006-06-22 07:17:00,0.68613,0.68615,0.68611,0.68614,185699999.0
2006-06-22 07:18:00,0.68615,0.68615,0.6861,0.68612,114700000.0
2006-06-22 07:19:00,0.68612,0.68621,0.6861,0.6861,73499999.0
2006-06-22 07:20:00,0.6861,0.68616,0.68602,0.68602,127700003.0
2006-06-22 07:21:00,0.68607,0.68613,0.68607,0.68609,106199998.0
2006-06-22 07:22:00,0.6861,0.68615,0.68604,0.68615,204000002.0
2006-06-22 07:23:00,0.68614,0.68619,0.68611,0.68615,310599999.0
2006-06-22 07:24:00,0.68621,0.68626,0.68621,0.68626,3200000.0
2006-06-22 07:25:00,0.68634,0.6864,0.68634,0.68635,107799998.0
2006-06-22 07:26:00,0.68635,0.68635,0.68633,0.68633,13200000.0
2006-06-22 07:27:00,0.68636,0.68639,0.68636,0.68639,38300001.0
2006-06-22 07:28:00,0.68631,0.68631,0.68631,0.68631,74199998.0
2006-06-22 07:29:00,0.6863,0.6863,0.68625,0.6863,90200002.0
2006-06-22 07:30:00,0.68628,0.6863,0.68625,0.68628,316699996.0
2006-06-22 07:31:00,0.68633,0.68633,0.68627,0.68627,105399996.0
2006-06-22 07:32:00,0.6863,0.68635,0.68629,0.68632,115200000.0
2006-06-22 07:33:00,0.68632,0.68634,0.68628,0.6863,134799997.0
2006-06-22 07:34:00,0.68625,0.68633,0.68622,0.68633,270900002.0
2006-06-22 07:35:00,0.68633,0.68633,0.68626,0.68631,117299999.0
2006-06-22 07:36:00,0.6863,0.6863,0.68624,0.68624,155400001.0
2006-06-22 07:37:00,0.68627,0.68633,0.68624,0.68633,238199994.0
2006-06-22 07:38:00,0.68634,0.68634,0.68627,0.68627,125700001.0
2006-06-22 07:39:00,0.68627,0.68631,0.6862,0.68625,155800001.0
2006-06-22 07:40:00,0.68623,0.68623,0.68617,0.68622,138299998.0
2006-06-22 07:41:00,0.6862,0.68623,0.68615,0.68623,127500001.0
2006-06-22 07:42:00,0.6862,0.68622,0.68617,0.68622,61299999.0
2006-06-22 07:43:00,0.68617,0.68624,0.68617,0.68622,149300005.0
2006-06-22 07:44:00,0.68624,0.68625,0.68622,0.68624,116000000.0
2006-06-22 07:45:00,0.6862,0.68627,0.6862,0.68624,101499999.0
2006-06-22 07:46:00,0.68625,0.6863,0.68625,0.68625,128699997.0
2006-06-22 07:47:00,0.6863,0.6863,0.6863,0.6863,112600003.0
2006-06-22 07:48:00,0.68626,0.68629,0.68625,0.68625,25800000.0
2006-06-22 07:49:00,0.68626,0.68629,0.68626,0.68629,34200000.0
2006-06-22 07:50:00,0.68634,0.68634,0.68629,0.68629,111799998.0
2006-06-22 07:51:00,0.68625,0.68629,0.68622,0.68622,306499998.0
2006-06-22 07:52:00,0.68627,0.68627,0.68625,0.68625,62999998.0
2006-06-22 07:53:00,0.68626,0.68626,0.68621,0.68621,29400000.0
2006-06-22 07:54:00,0.68615,0.68624,0.68613,0.68617,163299998.0
2006-06-22 07:55:00,0.68619,0.68619,0.68612,0.68619,147699999.0
2006-06-22 07:56:00,0.68618,0.6863,0.68618,0.6863,200399998.0
2006-06-22 07:57:00,0.68628,0.68629,0.68622,0.68622,132199996.0
2006-06-22 07:58:00,0.68626,0.68627,0.68619,0.68624,212600004.0
2006-06-22 07:59:00,0.68625,0.68633,0.68625,0.6863,197200004.0
2006-06-22 08:00:00,0.68625,0.68634,0.68623,0.68625,150100002.0
2006-06-22 08:01:00,0.68625,0.68629,0.68614,0.68628,238399998.0
2006-06-22 08:02:00,0.68626,0.68627,0.68626,0.68627,91800002.0
2006-06-22 08:03:00,0.68627,0.68627,0.68627,0.68627,50999998.0
2006-06-22 08:04:00,0.68621,0.68621,0.68616,0.6862,99800002.0
2006-06-22 08:05:00,0.6862,0.68625,0.6862,0.6862,149900000.0
2006-06-22 08:06:00,0.68618,0.68623,0.68618,0.68618,69900000.0
2006-06-22 08:07:00,0.68619,0.68624,0.68619,0.68622,161200000.0
2006-06-22 08:08:00,0.68619,0.68619,0.68611,0.68619,253400003.0
2006-06-22 08:09:00,0.68618,0.68618,0.68617,0.68617,36700002.0
2006-06-22 08:10:00,0.68615,0.6862,0.68615,0.6862,184499997.0
2006-06-22 08:11:00,0.68617,0.68623,0.68617,0.68622,163700000.0
2006-06-22 08:12:00,0.68628,0.68628,0.68619,0.68622,148499999.0
2006-06-22 08:13:00,0.68619,0.68622,0.68615,0.68617,200300004.0
2006-06-22 08:14:00,0.68621,0.68622,0.68617,0.68617,112699998.0
2006-06-22 08:15:00,0.68615,0.68623,0.68612,0.68615,138100001.0
2006-06-22 08:16:00,0.68614,0.68617,0.68609,0.68609,105400002.0
2006-06-22 08:17:00,0.6861,0.68614,0.68609,0.68613,211799998.0
2006-06-22 08:18:00,0.68612,0.68613,0.68612,0.68613,22300000.0
2006-06-22 08:19:00,0.68609,0.68609,0.68609,0.68609,67799999.0
2006-06-22 08:20:00,0.68607,0.68609,0.68603,0.68603,140100003.0
2006-06-22 08:21:00,0.68601,0.68604,0.68595,0.68595,122100003.0
2006-06-22 08:22:00,0.68597,0.68602,0.68593,0.68602,182799999.0
2006-06-22 08:23:00,0.686,0.68611,0.6858,0.6858,112300001.0
2006-06-22 08:24:00,0.68608,0.68618,0.68608,0.68615,159099997.0
2006-06-22 08:25:00,0.68616,0.6862,0.68608,0.68613,286100001.0
2006-06-22 08:26:00,0.68613,0.68616,0.68609,0.68613,239900000.0
2006-06-22 08:27:00,0.6861,0.68613,0.68607,0.6861,124599997.0
2006-06-22 08:28:00,0.68615,0.68624,0.68615,0.68617,118400002.0
2006-06-22 08:29:00,0.68619,0.68625,0.68618,0.68625,72099999.0
2006-06-22 08:30:00,0.68624,0.68625,0.68622,0.68625,267199998.0
2006-06-22 08:31:00,0.68622,0.6863,0.68617,0.68622,192400003.0
2006-06-22 08:32:00,0.68621,0.68626,0.68619,0.68621,60499999.0
2006-06-22 08:33:00,0.68622,0.68625,0.68616,0.68621,95000004.0
2006-06-22 08:34:00,0.68621,0.68625,0.68618,0.68625,76000000.0
2006-06-22 08:35:00,0.68623,0.68624,0.68619,0.68619,146599999.0
2006-06-22 08:36:00,0.68625,0.68625,0.68617,0.68622,261100001.0
2006-06-22 08:37:00,0.68624,0.68631,0.68624,0.68631,123000002.0
2006-06-22 08:38:00,0.68628,0.68628,0.6862,0.68626,151599999.0
2006-06-22 08:39:00,0.68623,0.68636,0.68622,0.68636,93199998.0
2006-06-22 08:40:00,0.6863,0.68634,0.68625,0.68634,123399999.0
2006-06-22 08:41:00,0.6863,0.68637,0.68627,0.68629,140100000.0
2006-06-22 08:42:00,0.68624,0.68641,0.68624,0.68635,150499997.0
2006-06-22 08:43:00,0.68631,0.68631,0.68617,0.68617,93199999.0
2006-06-22 08:44:00,0.68625,0.68628,0.68621,0.68627,175300001.0
2006-06-22 08:45:00,0.68618,0.68618,0.68608,0.68608,252800003.0
2006-06-22 08:46:00,0.68604,0.68607,0.686,0.68606,125199999.0
2006-06-22 08:47:00,0.68605,0.68609,0.68603,0.68603,113199999.0
2006-06-22 08:48:00,0.68603,0.68607,0.686,0.68603,215800002.0
2006-06-22 08:49:00,0.68603,0.68603,0.68593,0.68596,143300000.0
2006-06-22 08:50:00,0.68597,0.68598,0.68597,0.68598,15100000.0
2006-06-22 08:51:00,0.68599,0.68599,0.68592,0.68592,193199995.0
2006-06-22 08:52:00,0.68588,0.68594,0.68588,0.68594,80999998.0
2006-06-22 08:53:00,0.68594,0.68604,0.68594,0.686,158100001.0
2006-06-22 08:54:00,0.68598,0.68598,0.68594,0.68594,27100000.0
2006-06-22 08:55:00,0.68598,0.68598,0.68598,0.68598,14500000.0
2006-06-22 08:56:00,0.68596,0.68596,0.68586,0.6859,140499998.0
2006-06-22 08:57:00,0.68586,0.68586,0.68581,0.68581,74100003.0
2006-06-22 08:58:00,0.68576,0.68578,0.68573,0.68574,163799999.0
2006-06-22 08:59:00,0.68568,0.68575,0.68566,0.68574,114800002.0
2006-06-22 09:00:00,0.68582,0.68584,0.68575,0.6858,197399998.0
2006-06-22 09:01:00,0.68582,0.68588,0.68581,0.68586,158100002.0
2006-06-22 09:02:00,0.68591,0.68593,0.6859,0.68593,83999999.0
2006-06-22 09:03:00,0.68598,0.68608,0.68598,0.68607,119900000.0
2006-06-22 09:04:00,0.68613,0.68613,0.68595,0.68595,187699998.0
2006-06-22 09:05:00,0.68595,0.68598,0.68591,0.68594,116399997.0
2006-06-22 09:06:00,0.68586,0.68586,0.68572,0.68572,76599999.0
2006-06-22 09:07:00,0.68565,0.68574,0.68555,0.68562,197399996.0
2006-06-22 09:08:00,0.68559,0.68566,0.68552,0.68563,281300007.0
2006-06-22 09:09:00,0.68575,0.68576,0.68573,0.68574,120500000.0
2006-06-22 09:10:00,0.68576,0.68596,0.68573,0.68595,156100002.0
2006-06-22 09:11:00,0.68597,0.68603,0.68597,0.68598,236199998.0
2006-06-22 09:12:00,0.68595,0.68604,0.68595,0.68599,142400001.0
2006-06-22 09:13:00,0.68599,0.686,0.68599,0.686,75199998.0
2006-06-22 09:14:00,0.68598,0.68599,0.68598,0.68599,37500000.0
2006-06-22 09:15:00,0.68597,0.68603,0.68595,0.68603,121800003.0
2006-06-22 09:16:00,0.68607,0.68607,0.68601,0.68603,145999996.0
2006-06-22 09:17:00,0.686,0.68603,0.68598,0.68598,205300000.0
2006-06-22 09:18:00,0.68597,0.68599,0.68592,0.68598,88600000.0
2006-06-22 09:19:00,0.68602,0.68609,0.68602,0.68606,117000002.0
2006-06-22 09:20:00,0.68599,0.6861,0.68599,0.68605,217200005.0
2006-06-22 09:21:00,0.68612,0.68625,0.68612,0.68622,84899999.0
2006-06-22 09:22:00,0.68619,0.68624,0.68611,0.68624,82699999.0
2006-06-22 09:23:00,0.68626,0.68633,0.68626,0.68633,152300002.0
2006-06-22 09:24:00,0.68636,0.68636,0.68628,0.68634,200499994.0
2006-06-22 09:25:00,0.68634,0.68635,0.68629,0.68635,223299997.0
2006-06-22 09:26:00,0.68634,0.68634,0.68626,0.68627,98200000.0
2006-06-22 09:27:00,0.68631,0.68636,0.68628,0.68632,163800003.0
2006-06-22 09:28:00,0.68631,0.68641,0.6863,0.68637,162400000.0
2006-06-22 09:29:00,0.68643,0.68655,0.68643,0.68655,136499998.0
2006-06-22 09:30:00,0.68656,0.68657,0.6865,0.6865,21000000.0
2006-06-22 09:31:00,0.68644,0.6865,0.68644,0.6865,80800003.0
2006-06-22 09:32:00,0.68647,0.68649,0.68644,0.68646,194799999.0
2006-06-22 09:33:00,0.68644,0.68644,0.68634,0.68634,73700001.0
2006-06-22 09:34:00,0.68633,0.68636,0.68627,0.68628,109300003.0
2006-06-22 09:35:00,0.68631,0.68631,0.68621,0.68621,70100000.0
2006-06-22 09:36:00,0.68619,0.68621,0.68614,0.68615,202600000.0
2006-06-22 09:37:00,0.68621,0.68633,0.68621,0.68633,112400000.0
2006-06-22 09:38:00,0.68641,0.68642,0.68638,0.6864,117800001.0
2006-06-22 09:39:00,0.68638,0.68643,0.68638,0.68638,189700002.0
2006-06-22 09:40:00,0.68638,0.68642,0.68638,0.68642,30500001.0
2006-06-22 09:41:00,0.68641,0.68641,0.68632,0.68633,190600000.0
2006-06-22 09:42:00,0.6864,0.68644,0.68637,0.68642,105100000.0
2006-06-22 09:43:00,0.6864,0.68647,0.68637,0.68647,127000002.0
2006-06-22 09:44:00,0.6864,0.68642,0.6864,0.68642,29400001.0
2006-06-22 09:45:00,0.68646,0.68646,0.68637,0.68637,181800004.0
2006-06-22 09:46:00,0.68639,0.68639,0.68626,0.68626,37700000.0
2006-06-22 09:47:00,0.68622,0.68622,0.68614,0.68614,67999999.0
2006-06-22 09:48:00,0.6861,0.68617,0.6861,0.68612,124099999.0
2006-06-22 09:49:00,0.68612,0.68617,0.68608,0.6861,126299998.0
2006-06-22 09:50:00,0.68612,0.68617,0.68609,0.68617,101200003.0
2006-06-22 09:51:00,0.68625,0.68635,0.68621,0.68621,91600000.0
2006-06-22 09:52:00,0.68622,0.68622,0.68607,0.68607,148400003.0
2006-06-22 09:53:00,0.68607,0.68607,0.68599,0.686,178300004.0
2006-06-22 09:54:00,0.68598,0.68609,0.68598,0.68608,59300000.0
2006-06-22 09:55:00,0.68607,0.6861,0.68602,0.68602,71600001.0
2006-06-22 09:56:00,0.68609,0.68611,0.68606,0.68611,62300000.0
2006-06-22 09:57:00,0.68613,0.68613,0.68606,0.6861,207199998.0
2006-06-22 09:58:00,0.6861,0.6861,0.68597,0.68597,156899998.0
2006-06-22 09:59:00,0.68593,0.68604,0.68593,0.68604,106100000.0
2006-06-22 10:00:00,0.68601,0.68601,0.68594,0.686,186599996.0
2006-06-22 10:01:00,0.68595,0.68602,0.68595,0.686,122400002.0
2006-06-22 10:02:00,0.68599,0.68602,0.68587,0.68588,95899998.0
2006-06-22 10:03:00,0.68586,0.68586,0.68572,0.68575,321500002.0
2006-06-22 10:04:00,0.68582,0.68587,0.68581,0.68582,127099999.0
2006-06-22 10:05:00,0.68582,0.68597,0.68582,0.68597,92399999.0
2006-06-22 10:06:00,0.68598,0.68602,0.68596,0.686,166700000.0
2006-06-22 10:07:00,0.68602,0.68605,0.68597,0.68605,159700001.0
2006-06-22 10:08:00,0.68604,0.6861,0.68602,0.68604,157200000.0
2006-06-22 10:09:00,0.68599,0.68611,0.68596,0.68611,119700000.0
2006-06-22 10:10:00,0.68619,0.68626,0.68614,0.68614,146999998.0
2006-06-22 10:11:00,0.68616,0.6862,0.68612,0.68614,260799998.0
2006-06-22 10:12:00,0.68609,0.68617,0.68607,0.68617,181799999.0
2006-06-22 10:13:00,0.68617,0.6863,0.68615,0.6863,51900001.0
2006-06-22 10:14:00,0.68636,0.68636,0.68634,0.68634,25500001.0
2006-06-22 10:15:00,0.68646,0.68648,0.68643,0.68647,139799998.0
2006-06-22 10:16:00,0.68652,0.68654,0.68643,0.68653,131300001.0
2006-06-22 10:17:00,0.68658,0.68666,0.68655,0.68655,157200000.0
2006-06-22 10:18:00,0.68654,0.68656,0.68651,0.68655,79399998.0
2006-06-22 10:19:00,0.68658,0.68658,0.68649,0.68655,116199998.0
2006-06-22 10:20:00,0.68655,0.68661,0.68654,0.68661,150600000.0
2006-06-22 10:21:00,0.68663,0.6867,0.68661,0.68663,128100002.0
2006-06-22 10:22:00,0.68656,0.68656,0.6865,0.68651,186400000.0
2006-06-22 10:23:00,0.68653,0.6866,0.68653,0.6866,82299999.0
2006-06-22 10:24:00,0.68663,0.68663,0.68651,0.68662,209800005.0
2006-06-22 10:25:00,0.68661,0.68661,0.68652,0.68652,173499999.0
2006-06-22 10:26:00,0.6865,0.68659,0.68648,0.68653,169300000.0
2006-06-22 10:27:00,0.68651,0.68658,0.68645,0.68657,138399998.0
2006-06-22 10:28:00,0.68657,0.68664,0.68656,0.68664,290999998.0
2006-06-22 10:29:00,0.68662,0.68666,0.68656,0.68664,185499998.0
2006-06-22 10:30:00,0.68665,0.68665,0.68663,0.68663,32200001.0
2006-06-22 10:31:00,0.68663,0.68663,0.68659,0.68659,17600000.0
2006-06-22 10:32:00,0.6866,0.68665,0.68656,0.6866,98600001.0
2006-06-22 10:33:00,0.68666,0.6868,0.68666,0.6868,121599997.0
2006-06-22 10:34:00,0.68677,0.68677,0.68663,0.68671,195399996.0
2006-06-22 10:35:00,0.68672,0.68672,0.6866,0.68672,172800000.0
2006-06-22 10:36:00,0.68671,0.68678,0.6867,0.68678,144100002.0
2006-06-22 10:37:00,0.68678,0.68678,0.68674,0.68678,84000002.0
2006-06-22 10:38:00,0.68677,0.68678,0.6867,0.68671,139499999.0
2006-06-22 10:39:00,0.68669,0.68669,0.68664,0.68664,97200000.0
2006-06-22 10:40:00,0.68659,0.68662,0.68654,0.68654,193500001.0
2006-06-22 10:41:00,0.68655,0.68657,0.6865,0.68655,93600002.0
2006-06-22 10:42:00,0.68653,0.68653,0.68649,0.68649,104800003.0
2006-06-22 10:43:00,0.68656,0.68662,0.68654,0.6866,219700000.0
2006-06-22 10:44:00,0.68655,0.6866,0.68652,0.68659,197100000.0
2006-06-22 10:45:00,0.68666,0.68687,0.68666,0.68685,243500004.0
2006-06-22 10:46:00,0.68681,0.68686,0.6868,0.68683,140499999.0
2006-06-22 10:47:00,0.68687,0.68688,0.68683,0.68683,118700003.0
2006-06-22 10:48:00,0.6868,0.68681,0.68665,0.68667,247800002.0
2006-06-22 10:49:00,0.68667,0.68667,0.68654,0.68658,106500002.0
2006-06-22 10:50:00,0.68653,0.68653,0.68643,0.68645,216100004.0
2006-06-22 10:51:00,0.68648,0.68654,0.68648,0.68648,169699994.0
2006-06-22 10:52:00,0.68646,0.68653,0.68645,0.68653,91700003.0
2006-06-22 10:53:00,0.68655,0.68664,0.68655,0.68659,127000004.0
2006-06-22 10:54:00,0.68669,0.68677,0.68669,0.6867,172100002.0
2006-06-22 10:55:00,0.68674,0.68693,0.68674,0.68693,154399997.0
2006-06-22 10:56:00,0.68689,0.68695,0.68685,0.6869,162900000.0
2006-06-22 10:57:00,0.68685,0.68692,0.68685,0.68687,93399998.0
2006-06-22 10:58:00,0.68689,0.68694,0.68689,0.68694,76800000.0
2006-06-22 10:59:00,0.68694,0.68701,0.68692,0.68697,71299999.0
2006-06-22 11:00:00,0.68698,0.687,0.68698,0.687,82299998.0
2006-06-22 11:01:00,0.68705,0.68712,0.68705,0.68708,242100004.0
2006-06-22 11:02:00,0.68713,0.68713,0.68703,0.68703,149399998.0
2006-06-22 11:03:00,0.68708,0.68713,0.68702,0.6871,119600000.0
2006-06-22 11:04:00,0.68716,0.68722,0.68711,0.68722,136000002.0
2006-06-22 11:05:00,0.68712,0.68717,0.6871,0.6871,59799999.0
2006-06-22 11:06:00,0.68709,0.68709,0.68704,0.68705,162500002.0
2006-06-22 11:07:00,0.68698,0.68698,0.68692,0.68692,145400002.0
2006-06-22 11:08:00,0.68698,0.68698,0.68691,0.68696,150700000.0
2006-06-22 11:09:00,0.68689,0.68689,0.68683,0.68685,106800000.0
2006-06-22 11:10:00,0.68679,0.68681,0.68666,0.6867,199800004.0
2006-06-22 11:11:00,0.68677,0.6869,0.68677,0.68687,123700001.0
2006-06-22 11:12:00,0.68692,0.68705,0.68692,0.68703,94499997.0
2006-06-22 11:13:00,0.68705,0.68708,0.68702,0.68702,90800000.0
2006-06-22 11:14:00,0.68702,0.68702,0.68695,0.687,182500002.0
2006-06-22 11:15:00,0.687,0.687,0.68685,0.6869,60900000.0
2006-06-22 11:16:00,0.68693,0.68693,0.68685,0.68687,205299998.0
2006-06-22 11:17:00,0.68685,0.68687,0.6868,0.68687,195899998.0
2006-06-22 11:18:00,0.68685,0.68695,0.68685,0.68693,109400001.0
2006-06-22 11:19:00,0.68691,0.68693,0.6868,0.6869,207600004.0
2006-06-22 11:20:00,0.68687,0.68688,0.68681,0.68683,165499999.0
2006-06-22 11:21:00,0.68694,0.68694,0.68692,0.68692,105400003.0
2006-06-22 11:22:00,0.68691,0.68698,0.68691,0.68692,195799999.0
2006-06-22 11:23:00,0.68694,0.68694,0.68688,0.6869,116999998.0
2006-06-22 11:24:00,0.68691,0.68691,0.68678,0.68685,68800002.0
2006-06-22 11:25:00,0.6868,0.6868,0.68676,0.68678,99700001.0
2006-06-22 11:26:00,0.68678,0.68682,0.68674,0.6868,122399997.0
2006-06-22 11:27:00,0.68677,0.68683,0.68677,0.6868,204500000.0
2006-06-22 11:28:00,0.68675,0.68681,0.68666,0.6868,250600001.0
2006-06-22 11:29:00,0.68683,0.68683,0.68672,0.68672,102200000.0
2006-06-22 11:30:00,0.68677,0.68677,0.68664,0.68667,75100000.0
2006-06-22 11:31:00,0.68664,0.6867,0.68661,0.68661,91900000.0
2006-06-22 11:32:00,0.68665,0.68665,0.68655,0.68665,259999996.0
2006-06-22 11:33:00,0.68667,0.68675,0.68663,0.68671,282100004.0
2006-06-22 11:34:00,0.68675,0.68677,0.6867,0.68672,185900001.0
2006-06-22 11:35:00,0.68673,0.68673,0.68667,0.68671,108700003.0
2006-06-22 11:36:00,0.68675,0.68684,0.68675,0.68675,153600001.0
2006-06-22 11:37:00,0.68677,0.68682,0.68675,0.68682,105099999.0
2006-06-22 11:38:00,0.68677,0.68681,0.68677,0.68681,68200001.0
2006-06-22 11:39:00,0.68683,0.68683,0.68679,0.68681,89399999.0
2006-06-22 11:40:00,0.68681,0.68689,0.68681,0.68688,59800000.0
2006-06-22 11:41:00,0.68686,0.68686,0.6868,0.6868,67799998.0
2006-06-22 11:42:00,0.68675,0.68682,0.68675,0.68682,90200002.0
2006-06-22 11:43:00,0.68681,0.6869,0.68678,0.6869,97500002.0
2006-06-22 11:44:00,0.68687,0.68687,0.6868,0.6868,39900000.0
2006-06-22 11:45:00,0.68679,0.68683,0.68676,0.68678,113700001.0
2006-06-22 11:46:00,0.68677,0.68683,0.68675,0.68679,196099999.0
2006-06-22 11:47:00,0.68685,0.68691,0.68681,0.68691,153899997.0
2006-06-22 11:48:00,0.68685,0.68686,0.68679,0.68682,42400001.0
2006-06-22 11:49:00,0.68677,0.68681,0.68676,0.68681,118299999.0
2006-06-22 11:50:00,0.68675,0.6868,0.68675,0.6868,135399999.0
2006-06-22 11:51:00,0.68681,0.68686,0.68676,0.68676,136999997.0
2006-06-22 11:52:00,0.68677,0.68682,0.68677,0.6868,134899999.0
2006-06-22 11:53:00,0.68679,0.68693,0.68679,0.68693,204000002.0
2006-06-22 11:54:00,0.68692,0.68696,0.68692,0.68694,148500000.0
2006-06-22 11:55:00,0.68701,0.68706,0.68695,0.68697,164799998.0
2006-06-22 11:56:00,0.68695,0.68698,0.68693,0.68693,185900000.0
2006-06-22 11:57:00,0.68694,0.68695,0.68691,0.68694,191900000.0
2006-06-22 11:58:00,0.68689,0.6869,0.68677,0.68679,107900000.0
2006-06-22 11:59:00,0.68679,0.6868,0.68671,0.68674,95700000.0
2006-06-22 12:00:00,0.68667,0.68681,0.68659,0.68681,298200004.0
2006-06-22 12:01:00,0.68684,0.68684,0.68669,0.6867,182100000.0
2006-06-22 12:02:00,0.68678,0.68682,0.68666,0.68682,249000002.0
2006-06-22 12:03:00,0.68686,0.68686,0.68677,0.68677,132799999.0
2006-06-22 12:04:00,0.68677,0.68677,0.68675,0.68675,69100001.0
2006-06-22 12:05:00,0.68682,0.6869,0.68682,0.68688,90800000.0
2006-06-22 12:06:00,0.68686,0.6869,0.68686,0.6869,146099998.0
2006-06-22 12:07:00,0.6869,0.6869,0.68682,0.68682,159099995.0
2006-06-22 12:08:00,0.68685,0.68691,0.68681,0.68691,138900003.0
2006-06-22 12:09:00,0.68694,0.68694,0.68685,0.68688,273799995.0
2006-06-22 12:10:00,0.68688,0.68689,0.68685,0.68686,120000002.0
2006-06-22 12:11:00,0.68685,0.68688,0.68683,0.68688,150699996.0
2006-06-22 12:12:00,0.68685,0.68688,0.6868,0.6868,133099997.0
2006-06-22 12:13:00,0.68678,0.68683,0.68678,0.68678,139599997.0
2006-06-22 12:14:00,0.68684,0.68684,0.68678,0.68678,71500003.0
2006-06-22 12:15:00,0.6868,0.68683,0.68667,0.68675,165099999.0
2006-06-22 12:16:00,0.6868,0.68689,0.68677,0.6868,173100002.0
2006-06-22 12:17:00,0.68673,0.68678,0.68663,0.68673,191799998.0
2006-06-22 12:18:00,0.68672,0.6868,0.68672,0.68673,84800002.0
2006-06-22 12:19:00,0.68673,0.68678,0.6867,0.68674,248600004.0
2006-06-22 12:20:00,0.68677,0.6868,0.68671,0.68678,132200000.0
2006-06-22 12:21:00,0.68675,0.68677,0.68668,0.68668,175700004.0
2006-06-22 12:22:00,0.68667,0.68688,0.68667,0.68688,90699998.0
2006-06-22 12:23:00,0.68693,0.68702,0.6869,0.68702,139300002.0
2006-06-22 12:24:00,0.68704,0.68721,0.68704,0.68717,129700003.0
2006-06-22 12:25:00,0.68717,0.68719,0.68714,0.68719,30400000.0
2006-06-22 12:26:00,0.68717,0.6872,0.68714,0.68714,90600000.0
2006-06-22 12:27:00,0.68713,0.68715,0.6871,0.68712,266000001.0
2006-06-22 12:28:00,0.6871,0.68716,0.68704,0.68704,84299998.0
2006-06-22 12:29:00,0.687,0.68715,0.687,0.68715,134900001.0
2006-06-22 12:30:00,0.68713,0.68717,0.68708,0.68711,143600000.0
2006-06-22 12:31:00,0.68713,0.68715,0.68697,0.68697,146099998.0
2006-06-22 12:32:00,0.68694,0.68694,0.68685,0.68685,135600001.0
2006-06-22 12:33:00,0.68687,0.68696,0.68686,0.68692,150000000.0
2006-06-22 12:34:00,0.68692,0.687,0.68689,0.687,169200000.0
2006-06-22 12:35:00,0.687,0.68703,0.68698,0.68698,52000000.0
2006-06-22 12:36:00,0.68696,0.68701,0.6869,0.68693,93900000.0
2006-06-22 12:37:00,0.6869,0.68696,0.68688,0.68692,179899996.0
2006-06-22 12:38:00,0.68693,0.68703,0.68693,0.68697,86500001.0
2006-06-22 12:39:00,0.68703,0.68708,0.68697,0.68708,141200002.0
2006-06-22 12:40:00,0.68705,0.68716,0.68705,0.68708,132800003.0
2006-06-22 12:41:00,0.68714,0.68714,0.68702,0.68707,69100000.0
2006-06-22 12:42:00,0.68701,0.68714,0.68701,0.6871,160800003.0
2006-06-22 12:43:00,0.6871,0.68711,0.68707,0.68707,109500002.0
2006-06-22 12:44:00,0.68705,0.68716,0.68705,0.68716,102199997.0
2006-06-22 12:45:00,0.68722,0.68722,0.68716,0.68716,78700001.0
2006-06-22 12:46:00,0.68718,0.68721,0.68715,0.68718,105900001.0
2006-06-22 12:47:00,0.68715,0.68727,0.68713,0.68727,200399996.0
2006-06-22 12:48:00,0.68714,0.68714,0.68687,0.68692,52899999.0
2006-06-22 12:49:00,0.68697,0.68714,0.68697,0.6871,197299996.0
2006-06-22 12:50:00,0.68712,0.68721,0.68712,0.68715,257400004.0
2006-06-22 12:51:00,0.68718,0.68728,0.68716,0.68728,113999997.0
2006-06-22 12:52:00,0.68717,0.68717,0.68691,0.68691,211599998.0
2006-06-22 12:53:00,0.68701,0.68703,0.68692,0.68703,158500000.0
2006-06-22 12:54:00,0.68712,0.68725,0.68709,0.68725,234100001.0
2006-06-22 12:55:00,0.68728,0.68728,0.68714,0.68717,93500001.0
2006-06-22 12:56:00,0.68715,0.68716,0.68711,0.68712,156899994.0
2006-06-22 12:57:00,0.68713,0.68717,0.68711,0.68714,130999997.0
2006-06-22 12:58:00,0.68712,0.68719,0.6871,0.6871,144699998.0
2006-06-22 12:59:00,0.68715,0.68728,0.68714,0.68724,244699998.0
2006-06-22 13:00:00,0.68725,0.68734,0.68718,0.68728,144300000.0
2006-06-22 13:01:00,0.68728,0.68728,0.68712,0.68712,73999998.0
2006-06-22 13:02:00,0.68719,0.68731,0.68716,0.68731,157300000.0
2006-06-22 13:03:00,0.68731,0.6874,0.68731,0.68732,120400001.0
2006-06-22 13:04:00,0.6873,0.68752,0.6873,0.68752,269499998.0
2006-06-22 13:05:00,0.68762,0.68775,0.68758,0.68758,197599999.0
2006-06-22 13:06:00,0.68752,0.68756,0.68745,0.68756,203499999.0
2006-06-22 13:07:00,0.68756,0.68756,0.68743,0.68746,94700001.0
2006-06-22 13:08:00,0.68745,0.68745,0.68739,0.68743,93300001.0
2006-06-22 13:09:00,0.68734,0.68741,0.68733,0.68739,172400005.0
2006-06-22 13:10:00,0.68736,0.6874,0.68736,0.6874,142999997.0
2006-06-22 13:11:00,0.68741,0.68744,0.68732,0.68732,182300000.0
2006-06-22 13:12:00,0.68729,0.68729,0.68726,0.68726,42200001.0
2006-06-22 13:13:00,0.68716,0.68725,0.68715,0.6872,233100006.0
2006-06-22 13:14:00,0.68723,0.68731,0.68723,0.6873,139400002.0
2006-06-22 13:15:00,0.68726,0.68732,0.6872,0.68722,100700001.0
2006-06-22 13:16:00,0.68717,0.68725,0.68715,0.68725,117199999.0
2006-06-22 13:17:00,0.68731,0.68731,0.68722,0.68728,231599995.0
2006-06-22 13:18:00,0.68724,0.68733,0.68723,0.68727,193600001.0
2006-06-22 13:19:00,0.68731,0.6875,0.68731,0.68745,40600000.0
2006-06-22 13:20:00,0.6875,0.68763,0.6875,0.68758,150500001.0
2006-06-22 13:21:00,0.68756,0.68761,0.68756,0.68757,125300003.0
2006-06-22 13:22:00,0.68759,0.6876,0.68752,0.68752,101699998.0
2006-06-22 13:23:00,0.68748,0.68748,0.68742,0.68742,86300000.0
2006-06-22 13:24:00,0.68739,0.6874,0.68735,0.68736,137299995.0
2006-06-22 13:25:00,0.68732,0.68734,0.68727,0.68727,161300004.0
2006-06-22 13:26:00,0.68726,0.68732,0.68725,0.6873,107800002.0
2006-06-22 13:27:00,0.68726,0.6873,0.6872,0.68729,206600002.0
2006-06-22 13:28:00,0.68726,0.68732,0.68724,0.68724,83200001.0
2006-06-22 13:29:00,0.68719,0.68727,0.68719,0.68722,162400003.0
2006-06-22 13:30:00,0.68727,0.68732,0.68726,0.68727,183300001.0
2006-06-22 13:31:00,0.68732,0.68743,0.68732,0.68739,201199999.0
2006-06-22 13:32:00,0.68738,0.68745,0.68738,0.6874,131500003.0
2006-06-22 13:33:00,0.68741,0.68742,0.6873,0.6873,54199999.0
2006-06-22 13:34:00,0.68728,0.68728,0.68717,0.68721,106100000.0
2006-06-22 13:35:00,0.68724,0.6873,0.68719,0.6872,159799998.0
2006-06-22 13:36:00,0.68727,0.68727,0.68718,0.68727,117399997.0
2006-06-22 13:37:00,0.68727,0.68737,0.68727,0.68735,224900001.0
2006-06-22 13:38:00,0.68735,0.68742,0.68732,0.68741,181499998.0
2006-06-22 13:39:00,0.68743,0.6875,0.68742,0.68742,148100003.0
2006-06-22 13:40:00,0.6875,0.6875,0.68742,0.68744,162499998.0
2006-06-22 13:41:00,0.68736,0.68736,0.68727,0.68727,79400001.0
2006-06-22 13:42:00,0.6873,0.68734,0.68724,0.68724,153700003.0
2006-06-22 13:43:00,0.6872,0.6873,0.6872,0.68723,86300002.0
2006-06-22 13:44:00,0.68726,0.68729,0.68724,0.68724,93799997.0
2006-06-22 13:45:00,0.68723,0.68727,0.68717,0.68717,158400006.0
2006-06-22 13:46:00,0.6872,0.68722,0.68713,0.68717,125999999.0
2006-06-22 13:47:00,0.68719,0.68726,0.68719,0.68725,321999998.0
2006-06-22 13:48:00,0.68723,0.68723,0.68712,0.6872,139000001.0
2006-06-22 13:49:00,0.68729,0.6873,0.68722,0.6873,98699998.0
2006-06-22 13:50:00,0.68729,0.68734,0.68726,0.6873,185700002.0
2006-06-22 13:51:00,0.68727,0.68731,0.68722,0.68722,165299999.0
2006-06-22 13:52:00,0.68712,0.68717,0.68706,0.68706,49500000.0
2006-06-22 13:53:00,0.68703,0.68703,0.68695,0.68702,192000002.0
2006-06-22 13:54:00,0.68705,0.68708,0.687,0.68703,271500002.0
2006-06-22 13:55:00,0.68706,0.68708,0.687,0.687,129899999.0
2006-06-22 13:56:00,0.68695,0.68703,0.68695,0.68703,102499999.0
2006-06-22 13:57:00,0.68698,0.68698,0.68692,0.68692,71799999.0
2006-06-22 13:58:00,0.68693,0.68695,0.68692,0.68695,72700001.0
2006-06-22 13:59:00,0.68693,0.687,0.68691,0.68695,143599996.0
2006-06-22 14:00:00,0.6869,0.68699,0.6869,0.68697,305699998.0
2006-06-22 14:01:00,0.68698,0.68704,0.68696,0.68698,137899996.0
2006-06-22 14:02:00,0.68703,0.68717,0.68703,0.68705,128300002.0
2006-06-22 14:03:00,0.68704,0.68704,0.68697,0.68697,166700001.0
2006-06-22 14:04:00,0.68701,0.68701,0.68694,0.68698,193800002.0
2006-06-22 14:05:00,0.68695,0.68702,0.68695,0.68702,196299998.0
2006-06-22 14:06:00,0.68709,0.6871,0.68702,0.68708,235000002.0
2006-06-22 14:07:00,0.68708,0.68731,0.68708,0.68731,155800000.0
2006-06-22 14:08:00,0.68737,0.68737,0.68733,0.68733,62900000.0
2006-06-22 14:09:00,0.68729,0.68729,0.68721,0.68722,126999997.0
2006-06-22 14:10:00,0.68728,0.6873,0.68721,0.6873,292899995.0
2006-06-22 14:11:00,0.6873,0.68735,0.68728,0.68728,116399999.0
2006-06-22 14:12:00,0.68721,0.68729,0.68721,0.68725,114800000.0
2006-06-22 14:13:00,0.68726,0.68727,0.68719,0.68722,86800001.0
2006-06-22 14:14:00,0.6872,0.68725,0.6871,0.68715,172399999.0
2006-06-22 14:15:00,0.68721,0.68724,0.68721,0.68724,34200000.0
2006-06-22 14:16:00,0.68732,0.68733,0.68722,0.68722,133500001.0
2006-06-22 14:17:00,0.68727,0.68737,0.68727,0.68732,110700001.0
2006-06-22 14:18:00,0.68737,0.68737,0.68728,0.68735,117400001.0
2006-06-22 14:19:00,0.68728,0.68729,0.68728,0.68729,16400000.0
2006-06-22 14:20:00,0.68728,0.68734,0.68727,0.68734,153099999.0
2006-06-22 14:21:00,0.68734,0.68737,0.68729,0.68735,50499999.0
2006-06-22 14:22:00,0.68731,0.68738,0.6873,0.68738,223799997.0
2006-06-22 14:23:00,0.68734,0.68734,0.68727,0.68734,193000004.0
2006-06-22 14:24:00,0.6874,0.68743,0.68729,0.68732,146899995.0
2006-06-22 14:25:00,0.68737,0.68744,0.68736,0.68738,195100003.0
2006-06-22 14:26:00,0.68744,0.68759,0.68744,0.68756,111799999.0
2006-06-22 14:27:00,0.68765,0.68775,0.68762,0.68765,333899995.0
2006-06-22 14:28:00,0.68763,0.68763,0.68754,0.6876,93699999.0
2006-06-22 14:29:00,0.68755,0.68758,0.68743,0.68748,201199998.0
2006-06-22 14:30:00,0.68747,0.68756,0.68747,0.68749,174299996.0
2006-06-22 14:31:00,0.68747,0.68758,0.68747,0.68757,143900001.0
2006-06-22 14:32:00,0.68763,0.68766,0.68757,0.6876,141700001.0
2006-06-22 14:33:00,0.68757,0.68762,0.68755,0.68755,70300002.0
2006-06-22 14:34:00,0.68758,0.68758,0.68757,0.68757,21000000.0
2006-06-22 14:35:00,0.68758,0.68773,0.68758,0.68768,150099999.0
2006-06-22 14:36:00,0.68774,0.6878,0.6877,0.68774,122700000.0
2006-06-22 14:37:00,0.68774,0.68774,0.68758,0.68758,114599999.0
2006-06-22 14:38:00,0.68758,0.68758,0.68748,0.68756,187200000.0
2006-06-22 14:39:00,0.68758,0.6877,0.68758,0.68759,219900002.0
2006-06-22 14:40:00,0.68764,0.68765,0.68759,0.6876,143599995.0
2006-06-22 14:41:00,0.68764,0.68769,0.68764,0.68768,127600000.0
2006-06-22 14:42:00,0.68769,0.6877,0.68765,0.68767,172000000.0
2006-06-22 14:43:00,0.68768,0.68768,0.68754,0.68757,255800002.0
2006-06-22 14:44:00,0.68755,0.68757,0.6875,0.68757,165599995.0
2006-06-22 14:45:00,0.6876,0.6876,0.68754,0.68758,164200002.0
2006-06-22 14:46:00,0.6876,0.6876,0.68754,0.68755,259400000.0
2006-06-22 14:47:00,0.68751,0.68762,0.68751,0.6876,240300005.0
2006-06-22 14:48:00,0.68766,0.68769,0.68766,0.68769,29400000.0
2006-06-22 14:49:00,0.68774,0.68774,0.68758,0.68758,90100002.0
2006-06-22 14:50:00,0.68759,0.68764,0.68759,0.68764,32599999.0
2006-06-22 14:51:00,0.68755,0.6876,0.68755,0.68758,139999997.0
2006-06-22 14:52:00,0.68757,0.68765,0.68757,0.68765,149800002.0
2006-06-22 14:53:00,0.68765,0.68768,0.68765,0.68766,243599999.0
2006-06-22 14:54:00,0.6877,0.6877,0.68757,0.68761,185200002.0
2006-06-22 14:55:00,0.68763,0.68763,0.6875,0.68761,104499998.0
2006-06-22 14:56:00,0.68761,0.68764,0.68753,0.68753,197500002.0
2006-06-22 14:57:00,0.6875,0.68753,0.68743,0.68743,30400000.0
2006-06-22 14:58:00,0.68745,0.68748,0.68742,0.68742,196699998.0
2006-06-22 14:59:00,0.68736,0.68738,0.68728,0.68732,57600000.0
2006-06-22 15:00:00,0.68726,0.68732,0.68721,0.68729,196699997.0
2006-06-22 15:01:00,0.68729,0.68733,0.68725,0.68725,158999999.0
2006-06-22 15:02:00,0.68732,0.68745,0.68732,0.68745,57400001.0
2006-06-22 15:03:00,0.68746,0.68753,0.68745,0.68749,183600000.0
2006-06-22 15:04:00,0.68749,0.68757,0.68742,0.68757,161699999.0
2006-06-22 15:05:00,0.68761,0.68766,0.68759,0.68759,54300001.0
2006-06-22 15:06:00,0.6876,0.68761,0.68732,0.6875,166700002.0
2006-06-22 15:07:00,0.68756,0.68756,0.68748,0.68754,104799999.0
2006-06-22 15:08:00,0.68755,0.6876,0.68753,0.68754,271299998.0
2006-06-22 15:09:00,0.68752,0.68752,0.68738,0.68738,81400000.0
2006-06-22 15:10:00,0.68741,0.68743,0.68741,0.68743,79100001.0
2006-06-22 15:11:00,0.68749,0.68754,0.68745,0.68753,203100001.0
2006-06-22 15:12:00,0.68748,0.68748,0.6874,0.68742,99700002.0
2006-06-22 15:13:00,0.68743,0.68748,0.68742,0.68742,108499999.0
2006-06-22 15:14:00,0.68745,0.68759,0.68745,0.68752,121599998.0
2006-06-22 15:15:00,0.68751,0.68757,0.68749,0.68755,174899999.0
2006-06-22 15:16:00,0.68753,0.68763,0.68753,0.68761,164400000.0
2006-06-22 15:17:00,0.68764,0.6878,0.6876,0.68776,167400001.0
2006-06-22 15:18:00,0.68771,0.68776,0.68767,0.68767,107700000.0
2006-06-22 15:19:00,0.68761,0.68765,0.68761,0.68762,152599999.0
2006-06-22 15:20:00,0.6876,0.68762,0.68754,0.68755,146899997.0
2006-06-22 15:21:00,0.68746,0.68746,0.68744,0.68744,44099998.0
2006-06-22 15:22:00,0.6874,0.68746,0.6874,0.68745,147000002.0
2006-06-22 15:23:00,0.68738,0.68751,0.68738,0.68751,187499999.0
2006-06-22 15:24:00,0.68753,0.68755,0.6875,0.68755,132499999.0
2006-06-22 15:25:00,0.68756,0.68758,0.68751,0.68751,198599996.0
2006-06-22 15:26:00,0.68756,0.68756,0.68746,0.6875,103499998.0
2006-06-22 15:27:00,0.68746,0.6875,0.68743,0.6875,84300002.0
2006-06-22 15:28:00,0.68753,0.68754,0.68749,0.68754,52499999.0
2006-06-22 15:29:00,0.68757,0.68757,0.68748,0.68748,138399999.0
2006-06-22 15:30:00,0.68744,0.68747,0.68739,0.68741,135799998.0
2006-06-22 15:31:00,0.68739,0.6874,0.68737,0.68738,45000000.0
2006-06-22 15:32:00,0.68736,0.68739,0.68734,0.68734,105499998.0
2006-06-22 15:33:00,0.68733,0.68733,0.68722,0.68722,76900000.0
2006-06-22 15:34:00,0.6873,0.6873,0.6872,0.6872,76600001.0
2006-06-22 15:35:00,0.68725,0.68725,0.6872,0.68722,73200000.0
2006-06-22 15:36:00,0.68718,0.68722,0.68715,0.68715,169000001.0
2006-06-22 15:37:00,0.68709,0.68725,0.68706,0.68715,180400001.0
2006-06-22 15:38:00,0.68722,0.68723,0.68722,0.68723,17500000.0
2006-06-22 15:39:00,0.6873,0.68738,0.6873,0.68738,39500001.0
2006-06-22 15:40:00,0.68745,0.68745,0.68733,0.68738,149799999.0
2006-06-22 15:41:00,0.68732,0.68735,0.68729,0.6873,118099998.0
2006-06-22 15:42:00,0.68734,0.68737,0.6873,0.68737,172000002.0
2006-06-22 15:43:00,0.68733,0.68735,0.68732,0.68733,131499999.0
2006-06-22 15:44:00,0.68733,0.68733,0.6873,0.6873,72499998.0
2006-06-22 15:45:00,0.68733,0.68739,0.68733,0.68739,45600002.0
2006-06-22 15:46:00,0.68741,0.68747,0.68735,0.6874,190599997.0
2006-06-22 15:47:00,0.68747,0.68753,0.68743,0.68745,164100004.0
2006-06-22 15:48:00,0.68748,0.68753,0.68744,0.68744,234500000.0
2006-06-22 15:49:00,0.68741,0.68745,0.68738,0.68739,218999997.0
2006-06-22 15:50:00,0.68738,0.68742,0.68738,0.68738,98000000.0
2006-06-22 15:51:00,0.68738,0.68745,0.68738,0.6874,126199999.0
2006-06-22 15:52:00,0.6874,0.6875,0.6874,0.68743,99399999.0
2006-06-22 15:53:00,0.68743,0.68749,0.68742,0.68742,136199999.0
2006-06-22 15:54:00,0.68738,0.68738,0.68732,0.68732,154499998.0
2006-06-22 15:55:00,0.68732,0.68737,0.68732,0.68737,99600001.0
2006-06-22 15:56:00,0.68742,0.68748,0.68741,0.68742,174000002.0
2006-06-22 15:57:00,0.68744,0.68749,0.68741,0.68749,95200000.0
2006-06-22 15:58:00,0.68747,0.68747,0.68734,0.68734,81000001.0
2006-06-22 15:59:00,0.68733,0.68736,0.68726,0.68732,60600001.0
2006-06-22 16:00:00,0.68741,0.68748,0.68735,0.68743,170199999.0
2006-06-22 16:01:00,0.68739,0.68739,0.68736,0.68736,45600000.0
2006-06-22 16:02:00,0.68727,0.68734,0.68723,0.68723,113999999.0
2006-06-22 16:03:00,0.68727,0.68729,0.68717,0.68718,173999997.0
2006-06-22 16:04:00,0.68725,0.68725,0.68713,0.68714,80600000.0
2006-06-22 16:05:00,0.6871,0.68718,0.6871,0.68712,137899999.0
2006-06-22 16:06:00,0.68711,0.68715,0.68709,0.68715,240800002.0
2006-06-22 16:07:00,0.6871,0.6872,0.68708,0.6872,152199999.0
2006-06-22 16:08:00,0.68727,0.68728,0.68715,0.68715,122600003.0
2006-06-22 16:09:00,0.68714,0.68718,0.68714,0.68716,252600000.0
2006-06-22 16:10:00,0.68715,0.68728,0.68715,0.68728,101099999.0
2006-06-22 16:11:00,0.68731,0.68734,0.68724,0.68729,211900000.0
2006-06-22 16:12:00,0.68727,0.68732,0.6872,0.6872,148199997.0
2006-06-22 16:13:00,0.68724,0.68724,0.68705,0.68705,142400001.0
2006-06-22 16:14:00,0.68701,0.68702,0.68693,0.68697,122299996.0
2006-06-22 16:15:00,0.68698,0.68704,0.68692,0.68692,125899999.0
2006-06-22 16:16:00,0.68691,0.68693,0.68686,0.68687,139000003.0
2006-06-22 16:17:00,0.68681,0.68691,0.68681,0.68691,90099999.0
2006-06-22 16:18:00,0.68696,0.68699,0.68691,0.68697,135399998.0
2006-06-22 16:19:00,0.68698,0.68716,0.68698,0.68714,201300002.0
2006-06-22 16:20:00,0.68712,0.68714,0.68707,0.68709,169199999.0
2006-06-22 16:21:00,0.68715,0.68716,0.68712,0.68716,112100000.0
2006-06-22 16:22:00,0.68719,0.68719,0.68713,0.68719,132300004.0
2006-06-22 16:23:00,0.68722,0.68723,0.68719,0.68719,50900000.0
2006-06-22 16:24:00,0.68721,0.68726,0.68718,0.68722,211800001.0
2006-06-22 16:25:00,0.68725,0.68735,0.68722,0.68735,115700003.0
2006-06-22 16:26:00,0.68731,0.68738,0.68731,0.68732,190899998.0
2006-06-22 16:27:00,0.68736,0.68742,0.68736,0.68737,185600000.0
2006-06-22 16:28:00,0.6874,0.68754,0.6874,0.6875,179199999.0
2006-06-22 16:29:00,0.68746,0.68747,0.6874,0.6874,160700001.0
2006-06-22 16:30:00,0.68739,0.68742,0.68734,0.68742,104399999.0
2006-06-22 16:31:00,0.68743,0.68747,0.6874,0.68742,104800001.0
2006-06-22 16:32:00,0.68744,0.6875,0.68735,0.6874,211999996.0
2006-06-22 16:33:00,0.68739,0.68741,0.68739,0.68741,59899998.0
2006-06-22 16:34:00,0.68742,0.68742,0.68731,0.68731,32400000.0
2006-06-22 16:35:00,0.68736,0.68737,0.68725,0.68735,229500002.0
2006-06-22 16:36:00,0.68726,0.68733,0.68726,0.68727,111699998.0
2006-06-22 16:37:00,0.68728,0.68732,0.68724,0.68724,66000000.0
2006-06-22 16:38:00,0.68723,0.68723,0.68714,0.68717,176700004.0
2006-06-22 16:39:00,0.68721,0.68731,0.68721,0.68731,31400000.0
2006-06-22 16:40:00,0.68734,0.68742,0.68734,0.68737,126999999.0
2006-06-22 16:41:00,0.68735,0.68739,0.68732,0.68732,137900001.0
2006-06-22 16:42:00,0.68735,0.68739,0.68728,0.68729,27600001.0
2006-06-22 16:43:00,0.68721,0.68727,0.6872,0.68722,165400001.0
2006-06-22 16:44:00,0.68716,0.68722,0.68715,0.68718,122900001.0
2006-06-22 16:45:00,0.6872,0.68727,0.6872,0.68727,82800002.0
2006-06-22 16:46:00,0.68731,0.68734,0.68726,0.68727,231900000.0
2006-06-22 16:47:00,0.68726,0.6874,0.68726,0.6874,138900000.0
2006-06-22 16:48:00,0.68746,0.68747,0.68742,0.68742,118199999.0
2006-06-22 16:49:00,0.68741,0.68741,0.68735,0.68738,136400001.0
2006-06-22 16:50:00,0.68738,0.68744,0.68737,0.68737,227200000.0
2006-06-22 16:51:00,0.68743,0.68745,0.68743,0.68745,31100000.0
2006-06-22 16:52:00,0.68749,0.68749,0.68738,0.68739,118500003.0
2006-06-22 16:53:00,0.68737,0.68737,0.68726,0.6873,257200004.0
2006-06-22 16:54:00,0.68728,0.68733,0.68726,0.68731,76600002.0
2006-06-22 16:55:00,0.68739,0.68743,0.68738,0.6874,136599998.0
2006-06-22 16:56:00,0.68733,0.68736,0.6873,0.6873,164800000.0
2006-06-22 16:57:00,0.68731,0.6874,0.68729,0.6874,151800003.0
2006-06-22 16:58:00,0.68739,0.6874,0.68727,0.6873,125400001.0
2006-06-22 16:59:00,0.68727,0.68748,0.68726,0.68748,11500000.0
2006-06-22 17:00:00,0.68753,0.68754,0.68732,0.6874,192500001.0
2006-06-22 17:01:00,0.68737,0.68741,0.68735,0.68735,219699999.0
2006-06-22 17:02:00,0.68739,0.68743,0.68735,0.6874,196300000.0
2006-06-22 17:03:00,0.68735,0.68737,0.6873,0.6873,80600002.0
2006-06-22 17:04:00,0.68734,0.68736,0.68727,0.68732,78600000.0
2006-06-22 17:05:00,0.6873,0.68738,0.6873,0.68731,177700000.0
2006-06-22 17:06:00,0.68726,0.68733,0.68724,0.68733,139700000.0
2006-06-22 17:07:00,0.68735,0.68742,0.68735,0.6874,198600005.0
2006-06-22 17:08:00,0.6874,0.68747,0.6874,0.68745,198099998.0
2006-06-22 17:09:00,0.68746,0.6875,0.68744,0.68747,69399998.0
2006-06-22 17:10:00,0.6875,0.68752,0.68744,0.68752,245799999.0
2006-06-22 17:11:00,0.68742,0.68746,0.68737,0.6874,152500000.0
2006-06-22 17:12:00,0.6874,0.68746,0.6874,0.68741,206600000.0
2006-06-22 17:13:00,0.68741,0.68745,0.68731,0.68734,71200001.0
2006-06-22 17:14:00,0.68731,0.68735,0.68729,0.68735,305600001.0
2006-06-22 17:15:00,0.68737,0.68745,0.68736,0.68742,103600001.0
2006-06-22 17:16:00,0.68741,0.68749,0.6874,0.68742,129700003.0
2006-06-22 17:17:00,0.6874,0.68747,0.6874,0.68742,139599996.0
2006-06-22 17:18:00,0.68744,0.68754,0.68744,0.6875,146100000.0
2006-06-22 17:19:00,0.68752,0.68752,0.68744,0.68744,122099999.0
2006-06-22 17:20:00,0.68755,0.68759,0.68754,0.68754,65900001.0
2006-06-22 17:21:00,0.68753,0.68753,0.68741,0.68741,194800005.0
2006-06-22 17:22:00,0.6874,0.68742,0.68738,0.68738,70900000.0
2006-06-22 17:23:00,0.68738,0.68746,0.68735,0.68735,191199999.0
2006-06-22 17:24:00,0.68739,0.68739,0.68731,0.68733,242400000.0
2006-06-22 17:25:00,0.68734,0.6874,0.68734,0.68734,159099997.0
2006-06-22 17:26:00,0.68737,0.68739,0.68734,0.68737,41099999.0
2006-06-22 17:27:00,0.68738,0.68742,0.68738,0.6874,283399999.0
2006-06-22 17:28:00,0.68744,0.68744,0.68736,0.68737,156900000.0
2006-06-22 17:29:00,0.68741,0.68741,0.68739,0.68739,44700001.0
2006-06-22 17:30:00,0.68746,0.68751,0.68746,0.68747,173700004.0
2006-06-22 17:31:00,0.6875,0.6875,0.68748,0.68748,23200000.0
2006-06-22 17:32:00,0.68752,0.68755,0.68751,0.68751,74299999.0
2006-06-22 17:33:00,0.68755,0.68755,0.6875,0.68751,112900002.0
2006-06-22 17:34:00,0.68747,0.68747,0.68746,0.68747,152800001.0
2006-06-22 17:35:00,0.68748,0.68748,0.68741,0.68748,113400000.0
2006-06-22 17:36:00,0.6875,0.6875,0.68743,0.68743,107399998.0
2006-06-22 17:37:00,0.68744,0.68748,0.68739,0.68739,122000001.0
2006-06-22 17:38:00,0.68737,0.68738,0.68737,0.68738,47099998.0
2006-06-22 17:39:00,0.68742,0.68745,0.6874,0.68741,122600002.0
2006-06-22 17:40:00,0.68738,0.68742,0.68738,0.6874,115800003.0
2006-06-22 17:41:00,0.68733,0.68733,0.68721,0.68731,202699997.0
2006-06-22 17:42:00,0.68737,0.68755,0.68737,0.68746,208900000.0
2006-06-22 17:43:00,0.68748,0.68748,0.68734,0.68734,144699999.0
2006-06-22 17:44:00,0.68732,0.68736,0.6873,0.68735,44900001.0
2006-06-22 17:45:00,0.6873,0.6873,0.68727,0.68728,309099998.0
2006-06-22 17:46:00,0.68736,0.68739,0.68736,0.68739,68799998.0
2006-06-22 17:47:00,0.68745,0.68755,0.68745,0.68753,139399998.0
2006-06-22 17:48:00,0.68755,0.68759,0.68755,0.68759,85099997.0
2006-06-22 17:49:00,0.68758,0.68763,0.68755,0.6876,321800000.0
2006-06-22 17:50:00,0.6875,0.68753,0.6875,0.68751,31000000.0
2006-06-22 17:51:00,0.68747,0.68763,0.68746,0.68763,123599999.0
2006-06-22 17:52:00,0.6876,0.6876,0.6876,0.6876,90299999.0
2006-06-22 17:53:00,0.68759,0.68764,0.68759,0.68763,129000000.0
2006-06-22 17:54:00,0.68766,0.68767,0.68764,0.68764,97300001.0
2006-06-22 17:55:00,0.68762,0.68762,0.68755,0.68758,251200004.0
2006-06-22 17:56:00,0.68761,0.68764,0.68757,0.68758,85200002.0
2006-06-22 17:57:00,0.68762,0.68763,0.68762,0.68763,65500000.0
2006-06-22 17:58:00,0.68763,0.68763,0.68759,0.68761,44200000.0
2006-06-22 17:59:00,0.68764,0.68764,0.68757,0.68757,146699995.0
2006-06-22 18:00:00,0.68757,0.68764,0.68754,0.68764,168200002.0
2006-06-22 18:01:00,0.68768,0.68771,0.68762,0.68765,1313300001.0
2006-06-22 18:02:00,0.68763,0.68767,0.68757,0.68757,1134900001.0
2006-06-22 18:03:00,0.68757,0.68766,0.68757,0.68765,1714300001.0
2006-06-22 18:04:00,0.68763,0.68768,0.6876,0.68768,597699993.0
2006-06-22 18:05:00,0.68762,0.68765,0.68753,0.68755,1186800001.0
2006-06-22 18:06:00,0.68753,0.68756,0.68746,0.68751,1547299996.0
2006-06-22 18:08:00,0.6875,0.6875,0.6875,0.6875,1051299992.0
2006-06-22 18:09:00,0.68757,0.68758,0.68751,0.68753,1051299992.0
2006-06-22 18:10:00,0.68753,0.68761,0.68753,0.68755,1052399998.0
2006-06-22 18:11:00,0.68757,0.68767,0.68757,0.68767,1103899999.0
2006-06-22 18:12:00,0.68765,0.68768,0.6876,0.6876,962700002.0
2006-06-22 18:13:00,0.68762,0.68768,0.68761,0.68762,930699996.0
2006-06-22 18:14:00,0.68764,0.6877,0.68761,0.68765,1803699988.0
2006-06-22 18:15:00,0.68767,0.68773,0.68763,0.68763,2060899994.0
2006-06-22 18:16:00,0.68764,0.68767,0.68754,0.68765,1278899996.0
2006-06-22 18:17:00,0.68771,0.68795,0.68771,0.68795,765399997.0
2006-06-22 18:18:00,0.68799,0.68801,0.68791,0.68798,942799998.0
2006-06-22 18:19:00,0.68799,0.68799,0.68785,0.68785,900599994.0
2006-06-22 18:20:00,0.68787,0.68807,0.68787,0.68803,602299996.0
2006-06-22 18:21:00,0.688,0.68809,0.68795,0.68797,756899996.0
2006-06-22 18:22:00,0.68803,0.68805,0.68795,0.688,1027500003.0
2006-06-22 18:23:00,0.68801,0.68806,0.68798,0.68799,1360599995.0
2006-06-22 18:24:00,0.68797,0.68798,0.68786,0.68789,888000005.0
2006-06-22 18:25:00,0.68785,0.68785,0.68761,0.68761,687700004.0
2006-06-22 18:26:00,0.68761,0.68768,0.68753,0.68765,1237400013.0
2006-06-22 18:27:00,0.68768,0.68778,0.68768,0.68773,758500003.0
2006-06-22 18:28:00,0.68773,0.68776,0.6877,0.68775,524500001.0
2006-06-22 18:29:00,0.6877,0.68781,0.68764,0.68775,896799997.0
2006-06-22 18:30:00,0.68775,0.68781,0.68771,0.68781,854700008.0
2006-06-22 18:31:00,0.68776,0.68785,0.68773,0.68778,450599997.0
2006-06-22 18:32:00,0.68778,0.68778,0.68768,0.68773,614099999.0
2006-06-22 18:33:00,0.68776,0.68778,0.68768,0.68775,1006399999.0
2006-06-22 18:34:00,0.68771,0.68774,0.68765,0.68767,1180199988.0
2006-06-22 18:35:00,0.68766,0.68773,0.68763,0.68765,643600006.0
2006-06-22 18:36:00,0.68761,0.68773,0.68761,0.68773,200899996.0
2006-06-22 18:37:00,0.68771,0.68773,0.68762,0.6877,300399995.0
2006-06-22 18:38:00,0.68764,0.68772,0.68764,0.68767,349300001.0
2006-06-22 18:39:00,0.68768,0.68769,0.68762,0.68767,387300002.0
2006-06-22 18:40:00,0.68769,0.68769,0.6876,0.68765,320300001.0
2006-06-22 18:41:00,0.68767,0.68776,0.68763,0.68773,697500003.0
2006-06-22 18:42:00,0.68772,0.68774,0.68762,0.6877,487500002.0
2006-06-22 18:43:00,0.68768,0.68781,0.68762,0.68781,305699992.0
2006-06-22 18:44:00,0.6878,0.68784,0.68772,0.68778,719800004.0
2006-06-22 18:45:00,0.68777,0.68785,0.68773,0.6878,293299999.0
2006-06-22 18:46:00,0.68782,0.68783,0.68777,0.68777,272300003.0
2006-06-22 18:47:00,0.68784,0.68785,0.68779,0.68781,167699999.0
2006-06-22 18:48:00,0.68777,0.68786,0.68772,0.68783,432000002.0
2006-06-22 18:49:00,0.68778,0.68787,0.68776,0.68778,208900004.0
2006-06-22 18:50:00,0.68774,0.68779,0.68774,0.68778,130299999.0
2006-06-22 18:51:00,0.6878,0.68782,0.68776,0.6878,278800007.0
2006-06-22 18:52:00,0.68782,0.68788,0.68779,0.6878,486699997.0
2006-06-22 18:53:00,0.68777,0.68777,0.68766,0.68767,669400002.0
2006-06-22 18:54:00,0.68773,0.68774,0.68765,0.68774,234100007.0
2006-06-22 18:55:00,0.68773,0.68777,0.6877,0.68772,698899998.0
2006-06-22 18:56:00,0.68773,0.6878,0.68772,0.68776,290999998.0
2006-06-22 18:57:00,0.68778,0.68778,0.68766,0.68771,328399997.0
2006-06-22 18:58:00,0.6877,0.68778,0.6877,0.68772,1048600009.0
2006-06-22 18:59:00,0.6877,0.68775,0.68767,0.68767,628599998.0
2006-06-22 19:00:00,0.68765,0.68773,0.68762,0.68773,512099996.0
2006-06-22 19:01:00,0.68776,0.68777,0.68773,0.68775,89200002.0
2006-06-22 19:02:00,0.68775,0.68775,0.68765,0.6877,538699996.0
2006-06-22 19:03:00,0.68768,0.68773,0.68761,0.68763,355700007.0
2006-06-22 19:04:00,0.68766,0.6877,0.68764,0.68765,329399995.0
2006-06-22 19:05:00,0.68763,0.68775,0.68763,0.68774,389499994.0
2006-06-22 19:06:00,0.68769,0.6878,0.68769,0.68775,559300000.0
2006-06-22 19:07:00,0.68782,0.68785,0.68776,0.68777,347800005.0
2006-06-22 19:08:00,0.68783,0.68783,0.68774,0.68775,919900003.0
2006-06-22 19:09:00,0.68775,0.68785,0.68773,0.68783,601799996.0
2006-06-22 19:10:00,0.68783,0.68784,0.68775,0.68776,436300001.0
2006-06-22 19:11:00,0.68773,0.68785,0.68773,0.68783,228099998.0
2006-06-22 19:12:00,0.68782,0.68786,0.6878,0.6878,232100001.0
2006-06-22 19:13:00,0.6878,0.68784,0.68774,0.68774,413399992.0
2006-06-22 19:14:00,0.6878,0.68781,0.68775,0.68778,249900003.0
2006-06-22 19:15:00,0.68778,0.68786,0.68775,0.68778,460600005.0
2006-06-22 19:16:00,0.6878,0.68781,0.68776,0.68776,97999999.0
2006-06-22 19:17:00,0.68776,0.68778,0.68771,0.68775,314100004.0
2006-06-22 19:18:00,0.68773,0.68773,0.68768,0.68768,245399998.0
2006-06-22 19:19:00,0.68765,0.68768,0.68762,0.68765,615399997.0
2006-06-22 19:20:00,0.68762,0.68765,0.68762,0.68762,240299998.0
2006-06-22 19:21:00,0.68762,0.68765,0.6876,0.68763,222100000.0
2006-06-22 19:22:00,0.68765,0.68766,0.68759,0.68761,420000003.0
2006-06-22 19:23:00,0.68756,0.6876,0.6875,0.68759,390400003.0
2006-06-22 19:24:00,0.68761,0.68764,0.6876,0.6876,257500003.0
2006-06-22 19:25:00,0.68757,0.68762,0.68751,0.68757,202499994.0
2006-06-22 19:26:00,0.68758,0.68765,0.68757,0.68757,573900003.0
2006-06-22 19:27:00,0.68758,0.68764,0.68755,0.68764,874300007.0
2006-06-22 19:28:00,0.68762,0.68776,0.68762,0.68776,180600001.0
2006-06-22 19:29:00,0.68775,0.68775,0.6877,0.68775,596799999.0
2006-06-22 19:30:00,0.68774,0.68783,0.68773,0.68778,681999999.0
2006-06-22 19:31:00,0.68779,0.68788,0.68779,0.68784,823900012.0
2006-06-22 19:32:00,0.68788,0.6879,0.68785,0.68787,407299999.0
2006-06-22 19:33:00,0.68784,0.68792,0.68784,0.68788,339100003.0
2006-06-22 19:34:00,0.68791,0.68795,0.68789,0.6879,562000000.0
2006-06-22 19:35:00,0.6879,0.68793,0.68786,0.6879,405900005.0
2006-06-22 19:36:00,0.68793,0.68793,0.68777,0.68785,429300001.0
2006-06-22 19:37:00,0.68786,0.68793,0.68783,0.68793,442999994.0
2006-06-22 19:38:00,0.68796,0.68801,0.68791,0.68791,180900004.0
2006-06-22 19:39:00,0.68785,0.68793,0.68785,0.68786,852600002.0
2006-06-22 19:40:00,0.68778,0.68793,0.68778,0.68786,555299988.0
2006-06-22 19:41:00,0.68787,0.68792,0.68783,0.68788,745400002.0
2006-06-22 19:42:00,0.68788,0.68793,0.68785,0.68787,218100003.0
2006-06-22 19:43:00,0.68785,0.68787,0.68782,0.68782,105199999.0
2006-06-22 19:44:00,0.68779,0.68788,0.68779,0.68785,354700002.0
2006-06-22 19:45:00,0.68792,0.68794,0.68788,0.68788,206299994.0
2006-06-22 19:46:00,0.68791,0.68795,0.68791,0.68791,119599999.0
2006-06-22 19:47:00,0.68792,0.68793,0.6879,0.68793,74800001.0
2006-06-22 19:48:00,0.68791,0.68791,0.68787,0.6879,301000002.0
2006-06-22 19:49:00,0.68786,0.68788,0.68778,0.68788,251699999.0
2006-06-22 19:50:00,0.68791,0.68797,0.68788,0.68791,271100001.0
2006-06-22 19:51:00,0.6879,0.68792,0.68785,0.6879,426799999.0
2006-06-22 19:52:00,0.6879,0.68792,0.68787,0.6879,287699998.0
2006-06-22 19:53:00,0.68789,0.6879,0.68788,0.6879,54700000.0
2006-06-22 19:54:00,0.6879,0.6879,0.68785,0.6879,154100000.0
2006-06-22 19:55:00,0.68793,0.68793,0.6879,0.6879,87100001.0
2006-06-22 19:56:00,0.6879,0.6879,0.6879,0.6879,74800001.0
2006-06-22 19:57:00,0.6879,0.6879,0.68785,0.68788,642100002.0
2006-06-22 19:58:00,0.68788,0.68794,0.68787,0.68787,333799998.0
2006-06-22 19:59:00,0.68788,0.68795,0.68788,0.68789,531499995.0
2006-06-22 20:00:00,0.68793,0.68793,0.6879,0.68792,91600003.0
2006-06-22 20:01:00,0.68792,0.68793,0.6879,0.68792,292500004.0
2006-06-22 20:02:00,0.68792,0.68792,0.68787,0.68787,200599999.0
2006-06-22 20:03:00,0.6879,0.68795,0.6879,0.68795,241900000.0
2006-06-22 20:04:00,0.68797,0.6881,0.68797,0.68803,171899999.0
2006-06-22 20:05:00,0.688,0.68804,0.688,0.68804,122699999.0
2006-06-22 20:06:00,0.68806,0.6881,0.68801,0.68803,218599996.0
2006-06-22 20:07:00,0.68805,0.68817,0.68805,0.68811,162599999.0
2006-06-22 20:08:00,0.68809,0.68812,0.68804,0.68805,680199999.0
2006-06-22 20:09:00,0.68805,0.68809,0.68804,0.68806,234000004.0
2006-06-22 20:10:00,0.68803,0.68808,0.68801,0.68808,182499998.0
2006-06-22 20:11:00,0.68808,0.68815,0.68808,0.6881,255600006.0
2006-06-22 20:12:00,0.68812,0.6882,0.68808,0.68812,1163099997.0
2006-06-22 20:13:00,0.68808,0.6881,0.68803,0.68808,372600004.0
2006-06-22 20:14:00,0.68809,0.68809,0.68803,0.68803,409400001.0
2006-06-22 20:15:00,0.68805,0.68809,0.68803,0.68803,641600002.0
2006-06-22 20:16:00,0.68801,0.68802,0.68798,0.68799,473399997.0
2006-06-22 20:17:00,0.68798,0.68802,0.68798,0.68801,71599999.0
2006-06-22 20:18:00,0.68805,0.68805,0.68802,0.68802,322199998.0
2006-06-22 20:19:00,0.68802,0.68802,0.68795,0.68795,569700006.0
2006-06-22 20:20:00,0.688,0.68811,0.688,0.68811,501499996.0
2006-06-22 20:21:00,0.68812,0.68813,0.68812,0.68812,47000002.0
2006-06-22 20:22:00,0.68808,0.68812,0.68803,0.68809,146699997.0
2006-06-22 20:23:00,0.68809,0.68811,0.68805,0.68805,705700001.0
2006-06-22 20:24:00,0.688,0.68809,0.688,0.68804,335200000.0
2006-06-22 20:25:00,0.68807,0.6881,0.68803,0.68805,473799995.0
2006-06-22 20:26:00,0.68803,0.68807,0.688,0.68805,930899989.0
2006-06-22 20:27:00,0.68803,0.68808,0.68801,0.68802,394399997.0
2006-06-22 20:28:00,0.68803,0.68803,0.68793,0.68795,682500005.0
2006-06-22 20:29:00,0.68799,0.68803,0.68792,0.68794,501700001.0
2006-06-22 20:30:00,0.68793,0.68801,0.68792,0.68798,1660000003.0
2006-06-22 20:31:00,0.688,0.68803,0.68793,0.68795,1070200001.0
2006-06-22 20:32:00,0.68798,0.68803,0.68795,0.688,1488500003.0
2006-06-22 20:33:00,0.688,0.6881,0.688,0.68805,271299997.0
2006-06-22 20:34:00,0.68803,0.68805,0.68802,0.68802,344700002.0
2006-06-22 20:35:00,0.68807,0.68809,0.68803,0.68807,334799995.0
2006-06-22 20:36:00,0.68807,0.6881,0.688,0.6881,334699994.0
2006-06-22 20:37:00,0.6881,0.68813,0.68803,0.68803,703699988.0
2006-06-22 20:38:00,0.688,0.68804,0.68794,0.68795,873100005.0
2006-06-22 20:39:00,0.68793,0.68796,0.68791,0.68794,553499999.0
2006-06-22 20:40:00,0.68794,0.68798,0.68793,0.68793,392300000.0
2006-06-22 20:41:00,0.68792,0.68797,0.68789,0.68791,423000001.0
2006-06-22 20:42:00,0.68798,0.68803,0.68792,0.68798,240500001.0
2006-06-22 20:43:00,0.6879,0.688,0.68788,0.68788,537300002.0
2006-06-22 20:44:00,0.68792,0.6881,0.68791,0.68798,1070800008.0
2006-06-22 20:45:00,0.68803,0.68803,0.68793,0.68793,504100005.0
2006-06-22 20:46:00,0.688,0.68817,0.688,0.68808,248899997.0
2006-06-22 20:47:00,0.68807,0.68813,0.68802,0.68807,544200001.0
2006-06-22 20:48:00,0.68805,0.6881,0.688,0.68805,932199999.0
2006-06-22 20:49:00,0.68807,0.68817,0.68803,0.68811,323699996.0
2006-06-22 20:50:00,0.68809,0.68809,0.68799,0.68803,1219099996.0
2006-06-22 20:51:00,0.68805,0.68813,0.68801,0.68801,667200000.0
2006-06-22 20:52:00,0.68807,0.68812,0.68804,0.68807,486300002.0
2006-06-22 20:53:00,0.68811,0.68818,0.68809,0.68812,1103900004.0
2006-06-22 20:54:00,0.68814,0.68814,0.68805,0.6881,535199998.0
2006-06-22 20:55:00,0.68812,0.68815,0.68809,0.68813,374300000.0
2006-06-22 20:56:00,0.68814,0.68817,0.68805,0.6881,1114000007.0
2006-06-22 20:57:00,0.68807,0.68817,0.68807,0.6881,1188400005.0
2006-06-22 20:58:00,0.6881,0.68817,0.6881,0.68815,627100006.0
2006-06-22 20:59:00,0.68816,0.68824,0.68812,0.68812,1484999994.0
2006-06-22 21:00:00,0.68813,0.68817,0.6881,0.68815,1381200002.0
2006-06-22 21:01:00,0.68815,0.68815,0.68808,0.68811,1331600016.0
2006-06-22 21:02:00,0.68811,0.68816,0.68809,0.68812,561400001.0
2006-06-22 21:03:00,0.68812,0.68814,0.68806,0.68811,806700002.0
2006-06-22 21:04:00,0.6881,0.68811,0.68805,0.68811,568199999.0
2006-06-22 21:05:00,0.6881,0.68818,0.68809,0.6881,829999999.0
2006-06-22 21:06:00,0.6881,0.68818,0.68809,0.68812,586600010.0
2006-06-22 21:07:00,0.6881,0.68818,0.6881,0.68816,149300002.0
2006-06-22 21:08:00,0.68816,0.68817,0.68811,0.68817,162000001.0
2006-06-22 21:09:00,0.68821,0.68824,0.68819,0.6882,382200000.0
2006-06-22 21:10:00,0.68818,0.68819,0.68813,0.68819,73000000.0
2006-06-22 21:11:00,0.68815,0.68818,0.6881,0.6881,285200000.0
2006-06-22 21:12:00,0.68807,0.68814,0.68807,0.68814,76800001.0
2006-06-22 21:13:00,0.68815,0.68815,0.68807,0.68808,433300000.0
2006-06-22 21:14:00,0.68811,0.68819,0.6881,0.68817,733500003.0
2006-06-22 21:15:00,0.68817,0.68819,0.6881,0.68819,240500000.0
2006-06-22 21:16:00,0.68819,0.68826,0.68819,0.68824,399599999.0
2006-06-22 21:17:00,0.6882,0.68823,0.68818,0.68823,271300010.0
2006-06-22 21:18:00,0.6882,0.68823,0.68817,0.6882,100100002.0
2006-06-22 21:19:00,0.68817,0.68818,0.6881,0.6881,513800001.0
2006-06-22 21:20:00,0.68815,0.68815,0.6881,0.68812,828599995.0
2006-06-22 21:21:00,0.68817,0.68824,0.68815,0.68815,358900001.0
2006-06-22 21:22:00,0.68817,0.68821,0.68816,0.68819,631399996.0
2006-06-22 21:23:00,0.68817,0.68817,0.68813,0.68814,58399998.0
2006-06-22 21:24:00,0.68815,0.68815,0.6881,0.6881,181999996.0
2006-06-22 21:25:00,0.6881,0.68818,0.68809,0.68813,198900002.0
2006-06-22 21:26:00,0.68815,0.68815,0.68812,0.68812,116699997.0
2006-06-22 21:27:00,0.68815,0.68819,0.68815,0.68819,128599999.0
2006-06-22 21:28:00,0.68819,0.6882,0.68812,0.68813,365399997.0
2006-06-22 21:29:00,0.68813,0.68813,0.68812,0.68812,85099998.0
2006-06-22 21:30:00,0.6881,0.68813,0.6881,0.68813,123300000.0
2006-06-22 21:31:00,0.68813,0.68815,0.6881,0.68813,300200002.0
2006-06-22 21:32:00,0.68813,0.68817,0.68812,0.68815,641700004.0
2006-06-22 21:33:00,0.68815,0.68816,0.68807,0.68812,489499998.0
2006-06-22 21:34:00,0.68812,0.68813,0.68807,0.68812,675100005.0
2006-06-22 21:35:00,0.68815,0.68815,0.68807,0.68813,297499996.0
2006-06-22 21:36:00,0.68813,0.68815,0.6881,0.6881,119600000.0
2006-06-22 21:37:00,0.68814,0.68814,0.68806,0.6881,325800002.0
2006-06-22 21:38:00,0.68807,0.68814,0.68806,0.68814,33000000.0
2006-06-22 21:39:00,0.68807,0.68815,0.68807,0.68814,172600000.0
2006-06-22 21:40:00,0.68806,0.6881,0.68806,0.68807,331500001.0
2006-06-22 21:41:00,0.68806,0.68811,0.68805,0.68811,94500001.0
2006-06-22 21:42:00,0.68809,0.68809,0.68803,0.68809,198600002.0
2006-06-22 21:43:00,0.68807,0.68813,0.68802,0.68805,405699996.0
2006-06-22 21:44:00,0.68803,0.68804,0.68801,0.68802,274800001.0
2006-06-22 21:45:00,0.68801,0.68805,0.68801,0.68805,71599998.0
2006-06-22 21:46:00,0.68804,0.68804,0.68802,0.68804,396300001.0
2006-06-22 21:47:00,0.68805,0.6881,0.68804,0.68809,258200001.0
2006-06-22 21:48:00,0.68809,0.68809,0.68803,0.68803,288699999.0
2006-06-22 21:49:00,0.68803,0.68805,0.68803,0.68805,174000004.0
2006-06-22 21:50:00,0.68803,0.68805,0.688,0.68805,103800002.0
2006-06-22 21:51:00,0.68804,0.68804,0.68798,0.68798,363599998.0
2006-06-22 21:52:00,0.68795,0.68803,0.6879,0.68795,149300003.0
2006-06-22 21:53:00,0.68798,0.68798,0.68792,0.68796,124399999.0
2006-06-22 21:54:00,0.68797,0.68801,0.68792,0.68792,365099996.0
2006-06-22 21:55:00,0.68792,0.68798,0.6879,0.6879,224299999.0
2006-06-22 21:56:00,0.68792,0.68792,0.68785,0.68785,76600001.0
2006-06-22 21:57:00,0.68788,0.68793,0.68783,0.68792,241700001.0
2006-06-22 21:58:00,0.68793,0.68794,0.68792,0.68792,103000000.0
2006-06-22 21:59:00,0.68791,0.68796,0.68787,0.68793,493999996.0
2006-06-22 22:00:00,0.68791,0.68795,0.68787,0.68788,159399997.0
2006-06-22 22:01:00,0.6879,0.68792,0.68785,0.6879,264100000.0
2006-06-22 22:02:00,0.68788,0.68793,0.68782,0.68785,389099999.0
2006-06-22 22:03:00,0.68785,0.68788,0.68785,0.68788,372800002.0
2006-06-22 22:04:00,0.68788,0.68788,0.6878,0.68783,274199999.0
2006-06-22 22:05:00,0.6878,0.68787,0.6878,0.68786,150499997.0
2006-06-22 22:06:00,0.68788,0.68788,0.68782,0.68782,143899998.0
2006-06-22 22:07:00,0.6878,0.68785,0.6878,0.68785,89000001.0
2006-06-22 22:08:00,0.68779,0.68781,0.68773,0.68775,180099997.0
2006-06-22 22:09:00,0.68776,0.6878,0.68773,0.6878,117300000.0
2006-06-22 22:10:00,0.68775,0.68781,0.68773,0.68778,186399999.0
2006-06-22 22:11:00,0.68778,0.68778,0.68775,0.68776,87700003.0
2006-06-22 22:12:00,0.68778,0.68781,0.68773,0.68778,461700005.0
2006-06-22 22:13:00,0.68776,0.68776,0.68773,0.68773,106400001.0
2006-06-22 22:14:00,0.68773,0.68778,0.68773,0.68778,68800001.0
2006-06-22 22:15:00,0.6878,0.68783,0.68775,0.68777,669800003.0
2006-06-22 22:16:00,0.68777,0.6878,0.68773,0.68777,518099996.0
2006-06-22 22:17:00,0.68778,0.68778,0.68777,0.68777,17500001.0
2006-06-22 22:18:00,0.68776,0.68778,0.68776,0.68778,26300001.0
2006-06-22 22:19:00,0.6878,0.6878,0.68775,0.68777,157400005.0
2006-06-22 22:20:00,0.68778,0.68778,0.68775,0.68778,199799995.0
2006-06-22 22:21:00,0.68776,0.68778,0.6877,0.6877,452300007.0
2006-06-22 22:22:00,0.68772,0.68778,0.6877,0.6877,355100004.0
2006-06-22 22:23:00,0.68769,0.68781,0.68769,0.68771,442999994.0
2006-06-22 22:24:00,0.68775,0.6878,0.68772,0.68777,396799996.0
2006-06-22 22:25:00,0.68775,0.6878,0.68775,0.6878,352700000.0
2006-06-22 22:26:00,0.68777,0.6878,0.68775,0.68777,402999998.0
2006-06-22 22:27:00,0.68777,0.68778,0.68777,0.68777,104400002.0
2006-06-22 22:28:00,0.68777,0.6878,0.68775,0.68775,189199997.0
2006-06-22 22:29:00,0.6878,0.6878,0.68775,0.68775,450099999.0
2006-06-22 22:30:00,0.68778,0.6878,0.68777,0.68777,101300002.0
2006-06-22 22:31:00,0.68776,0.68776,0.6877,0.6877,42300000.0
2006-06-22 22:32:00,0.68773,0.68773,0.6877,0.6877,271100000.0
2006-06-22 22:33:00,0.6877,0.68777,0.6877,0.68777,209199999.0
2006-06-22 22:34:00,0.68779,0.68782,0.68776,0.68776,402799991.0
2006-06-22 22:35:00,0.68775,0.68778,0.6877,0.68778,279399999.0
2006-06-22 22:36:00,0.6878,0.68784,0.6878,0.68782,88300001.0
2006-06-22 22:37:00,0.6878,0.6878,0.68775,0.68775,304799996.0
2006-06-22 22:38:00,0.68778,0.68778,0.68777,0.68777,13400000.0
2006-06-22 22:39:00,0.68777,0.68778,0.68775,0.68777,247799997.0
2006-06-22 22:40:00,0.68773,0.68774,0.68765,0.6877,361600006.0
2006-06-22 22:41:00,0.6877,0.68775,0.6877,0.68775,266300001.0
2006-06-22 22:42:00,0.68767,0.68772,0.68767,0.6877,191300003.0
2006-06-22 22:43:00,0.68773,0.68774,0.68769,0.68774,106999996.0
2006-06-22 22:44:00,0.68773,0.68775,0.68768,0.68775,126299998.0
2006-06-22 22:45:00,0.68778,0.68778,0.68772,0.68775,207300001.0
2006-06-22 22:46:00,0.68775,0.68778,0.68775,0.68775,39900000.0
2006-06-22 22:47:00,0.68778,0.68778,0.6877,0.6877,94199998.0
2006-06-22 22:48:00,0.68772,0.68781,0.68772,0.68773,279800004.0
2006-06-22 22:49:00,0.68781,0.68781,0.68771,0.68774,239299994.0
2006-06-22 22:50:00,0.68783,0.6879,0.68781,0.68784,88199998.0
2006-06-22 22:51:00,0.68781,0.68784,0.68775,0.6878,201199999.0
2006-06-22 22:52:00,0.68784,0.68785,0.68781,0.68781,49300000.0
2006-06-22 22:53:00,0.68782,0.68795,0.68782,0.68786,89400002.0
2006-06-22 22:54:00,0.68783,0.68792,0.68783,0.68788,134899998.0
2006-06-22 22:55:00,0.68786,0.68799,0.68786,0.68795,141899999.0
2006-06-22 22:56:00,0.68797,0.68801,0.68794,0.68801,99799998.0
2006-06-22 22:57:00,0.68797,0.68797,0.68788,0.68793,193300000.0
2006-06-22 22:58:00,0.68792,0.68793,0.68785,0.68788,377400000.0
2006-06-22 22:59:00,0.68782,0.68788,0.68772,0.68782,213600002.0
2006-06-22 23:00:00,0.6876,0.68792,0.6876,0.68787,202699998.0
2006-06-22 23:01:00,0.68795,0.68807,0.68786,0.68789,112400000.0
2006-06-22 23:02:00,0.68778,0.68789,0.68763,0.68776,259999996.0
2006-06-22 23:03:00,0.68792,0.68798,0.68774,0.68782,123199999.0
2006-06-22 23:04:00,0.68778,0.68802,0.68778,0.68788,133800001.0
2006-06-22 23:05:00,0.68797,0.68802,0.68782,0.68792,169600000.0
2006-06-22 23:06:00,0.68762,0.68807,0.68762,0.68806,201099998.0
2006-06-22 23:07:00,0.68803,0.68807,0.68782,0.68791,186000003.0
2006-06-22 23:08:00,0.68758,0.68809,0.68758,0.68787,128500000.0
2006-06-22 23:09:00,0.68781,0.68808,0.68781,0.68805,258600000.0
2006-06-22 23:10:00,0.68796,0.68797,0.6877,0.68772,228600001.0
2006-06-22 23:11:00,0.68776,0.68812,0.68766,0.68794,226800001.0
2006-06-22 23:12:00,0.68775,0.68789,0.68762,0.68783,294499999.0
2006-06-22 23:13:00,0.68785,0.68801,0.68779,0.68798,150000001.0
2006-06-22 23:14:00,0.68766,0.68788,0.68766,0.68785,52500000.0
2006-06-22 23:15:00,0.68795,0.68802,0.68775,0.68775,108499999.0
2006-06-22 23:16:00,0.68728,0.68789,0.68728,0.68789,185300002.0
2006-06-22 23:17:00,0.68788,0.68793,0.68776,0.68791,172300000.0
2006-06-22 23:18:00,0.6875,0.68798,0.68746,0.68787,113400001.0
2006-06-22 23:19:00,0.68795,0.68799,0.68768,0.68772,227599996.0
2006-06-22 23:20:00,0.68773,0.68793,0.68765,0.68783,124600002.0
2006-06-22 23:21:00,0.68788,0.68795,0.68779,0.68785,194999999.0
2006-06-22 23:22:00,0.68778,0.688,0.68778,0.68796,129999999.0
2006-06-22 23:23:00,0.688,0.688,0.68761,0.68778,214899998.0
2006-06-22 23:24:00,0.68762,0.6878,0.68758,0.68775,171799998.0
2006-06-22 23:25:00,0.68795,0.68796,0.68754,0.6876,65600000.0
2006-06-22 23:26:00,0.6875,0.68797,0.68749,0.68791,168799999.0
2006-06-22 23:27:00,0.68785,0.68797,0.68774,0.68788,119699997.0
2006-06-22 23:28:00,0.68737,0.688,0.68737,0.68793,167599997.0
2006-06-22 23:29:00,0.68788,0.68795,0.68762,0.68762,354600003.0
2006-06-22 23:30:00,0.68753,0.68783,0.68745,0.68783,58500001.0
2006-06-22 23:31:00,0.68786,0.68786,0.68763,0.68763,105300000.0
2006-06-22 23:32:00,0.6876,0.6876,0.68755,0.68759,140500000.0
2006-06-22 23:33:00,0.68765,0.68769,0.68763,0.68763,109800002.0
2006-06-22 23:34:00,0.68758,0.68759,0.68753,0.68756,169800000.0
2006-06-22 23:35:00,0.68763,0.68771,0.68755,0.68768,119200001.0
2006-06-22 23:36:00,0.68765,0.68768,0.68764,0.68765,187900002.0
2006-06-22 23:37:00,0.6877,0.6877,0.68761,0.6877,137700003.0
2006-06-22 23:38:00,0.68763,0.68764,0.68755,0.68757,173099997.0
2006-06-22 23:39:00,0.68766,0.68772,0.68763,0.68767,122899998.0
2006-06-22 23:40:00,0.6877,0.6877,0.68768,0.68768,8000000.0
2006-06-22 23:41:00,0.6877,0.68773,0.68765,0.6877,153900000.0
2006-06-22 23:42:00,0.68768,0.68768,0.68759,0.68759,67900000.0
2006-06-22 23:43:00,0.68756,0.68757,0.68752,0.68757,141099998.0
2006-06-22 23:44:00,0.68756,0.68756,0.68749,0.68749,103799997.0
2006-06-22 23:45:00,0.68748,0.68754,0.68748,0.68754,56400000.0
2006-06-22 23:46:00,0.68755,0.68755,0.68755,0.68755,4800000.0
2006-06-22 23:47:00,0.68757,0.68768,0.68757,0.68763,135400001.0
2006-06-22 23:48:00,0.68765,0.68768,0.68762,0.68762,43100001.0
2006-06-22 23:49:00,0.68761,0.68769,0.68758,0.68763,133599997.0
2006-06-22 23:50:00,0.68764,0.6877,0.68763,0.68763,162900003.0
2006-06-22 23:51:00,0.68758,0.68762,0.68758,0.68762,86200001.0
2006-06-22 23:52:00,0.68753,0.6876,0.68753,0.6876,60700001.0
2006-06-22 23:53:00,0.68757,0.68762,0.68757,0.68757,110100001.0
2006-06-22 23:54:00,0.68762,0.68762,0.68755,0.68755,150800003.0
2006-06-22 23:55:00,0.68759,0.68759,0.68751,0.68752,92500000.0
2006-06-22 23:56:00,0.68749,0.68751,0.68745,0.68748,127300004.0
2006-06-22 23:57:00,0.68748,0.68748,0.68736,0.68741,167399997.0
2006-06-22 23:58:00,0.68743,0.68743,0.68712,0.68712,66199998.0
2006-06-22 23:59:00,0.68738,0.6874,0.68733,0.68733,92299999.0
2006-06-23 00:00:00,0.68732,0.68749,0.68732,0.68736,223399999.0
2006-06-23 00:01:00,0.68739,0.68751,0.68739,0.68751,70800002.0
2006-06-23 00:02:00,0.68752,0.68754,0.68718,0.68718,118099997.0
2006-06-23 00:03:00,0.68715,0.68715,0.68715,0.68715,21400000.0
2006-06-23 00:04:00,0.68715,0.68715,0.68715,0.68715,4800000.0
2006-06-23 00:05:00,0.68715,0.68744,0.68715,0.68744,87900002.0
2006-06-23 00:06:00,0.68748,0.68756,0.68748,0.6875,147000001.0
2006-06-23 00:07:00,0.68749,0.68756,0.68748,0.6875,182900005.0
2006-06-23 00:08:00,0.68752,0.68754,0.68743,0.68743,165599998.0
2006-06-23 00:09:00,0.68744,0.6875,0.68742,0.6875,249200004.0
2006-06-23 00:10:00,0.68754,0.68761,0.68752,0.68752,251199994.0
2006-06-23 00:11:00,0.68756,0.68756,0.68736,0.68736,141900002.0
2006-06-23 00:12:00,0.68744,0.68756,0.68744,0.68756,44300002.0
2006-06-23 00:13:00,0.68763,0.68768,0.68763,0.68768,43100000.0
2006-06-23 00:14:00,0.68767,0.68767,0.68763,0.68763,62100002.0
2006-06-23 00:15:00,0.68768,0.68768,0.68762,0.68765,75800001.0
2006-06-23 00:16:00,0.68763,0.68769,0.68763,0.68769,162600000.0
2006-06-23 00:17:00,0.68776,0.68778,0.68775,0.68776,42000000.0
2006-06-23 00:18:00,0.68777,0.6878,0.68777,0.6878,62900001.0
2006-06-23 00:19:00,0.6878,0.6878,0.68775,0.68775,10400000.0
2006-06-23 00:20:00,0.68775,0.68778,0.68767,0.68773,89500002.0
2006-06-23 00:21:00,0.68773,0.68773,0.68769,0.68771,180000000.0
2006-06-23 00:22:00,0.68774,0.68778,0.68769,0.68778,126300000.0
2006-06-23 00:23:00,0.68776,0.68779,0.68771,0.68773,83299999.0
2006-06-23 00:24:00,0.68776,0.68779,0.68773,0.68777,122999999.0
2006-06-23 00:25:00,0.68775,0.6878,0.68775,0.68778,174899997.0
2006-06-23 00:26:00,0.68785,0.68785,0.68779,0.68781,129100001.0
2006-06-23 00:27:00,0.68782,0.68782,0.6877,0.68778,104000001.0
2006-06-23 00:28:00,0.6878,0.6878,0.68777,0.68778,96500001.0
2006-06-23 00:29:00,0.6878,0.6878,0.68772,0.68772,123700002.0
2006-06-23 00:30:00,0.6878,0.6878,0.68775,0.68778,178799997.0
2006-06-23 00:31:00,0.68778,0.68782,0.68775,0.68779,206900001.0
2006-06-23 00:32:00,0.68781,0.68782,0.68777,0.68779,142800003.0
2006-06-23 00:33:00,0.68771,0.68778,0.68769,0.68772,117199998.0
2006-06-23 00:34:00,0.68765,0.68774,0.68765,0.68774,163199999.0
2006-06-23 00:35:00,0.6877,0.68777,0.6877,0.68774,299200005.0
2006-06-23 00:36:00,0.68768,0.68773,0.68768,0.68768,162899996.0
2006-06-23 00:37:00,0.6877,0.6877,0.68767,0.68767,28700001.0
2006-06-23 00:38:00,0.68769,0.6877,0.68769,0.6877,64500000.0
2006-06-23 00:39:00,0.6877,0.68775,0.6877,0.68775,33699999.0
2006-06-23 00:40:00,0.68773,0.68773,0.68763,0.68768,170900000.0
2006-06-23 00:41:00,0.6877,0.68778,0.68768,0.68771,223500003.0
2006-06-23 00:42:00,0.68767,0.68775,0.68767,0.68767,158899999.0
2006-06-23 00:43:00,0.68763,0.68767,0.68763,0.68767,12800000.0
2006-06-23 00:44:00,0.68769,0.68774,0.68764,0.68768,111300002.0
2006-06-23 00:45:00,0.68772,0.68772,0.68771,0.68771,24000001.0
2006-06-23 00:46:00,0.68776,0.68778,0.68773,0.68778,173700000.0
2006-06-23 00:47:00,0.68776,0.68778,0.68774,0.68778,127999998.0
2006-06-23 00:48:00,0.68777,0.68778,0.68775,0.68778,122000000.0
2006-06-23 00:49:00,0.68782,0.68782,0.68775,0.68775,150400000.0
2006-06-23 00:50:00,0.6878,0.6878,0.68775,0.68775,64600001.0
2006-06-23 00:51:00,0.68782,0.68782,0.68772,0.68782,88700000.0
2006-06-23 00:52:00,0.68778,0.6878,0.68775,0.68775,71000002.0
2006-06-23 00:53:00,0.68779,0.68781,0.68778,0.68779,169599999.0
2006-06-23 00:54:00,0.68778,0.68782,0.68775,0.6878,82600003.0
2006-06-23 00:55:00,0.68782,0.68785,0.68776,0.68778,183999996.0
2006-06-23 00:56:00,0.68779,0.68792,0.68779,0.68787,158700001.0
2006-06-23 00:57:00,0.68791,0.68801,0.68791,0.68795,60400001.0
2006-06-23 00:58:00,0.68793,0.68796,0.68788,0.68795,102600000.0
2006-06-23 00:59:00,0.68802,0.68803,0.68799,0.68801,174900001.0
2006-06-23 01:00:00,0.68801,0.68804,0.68796,0.68799,166500000.0
2006-06-23 01:01:00,0.68805,0.68805,0.68797,0.68802,146800001.0
2006-06-23 01:02:00,0.68794,0.68794,0.68786,0.68791,244400001.0
2006-06-23 01:03:00,0.68792,0.68794,0.68785,0.68785,254999997.0
2006-06-23 01:04:00,0.68787,0.68794,0.68787,0.68794,111799998.0
2006-06-23 01:05:00,0.68793,0.68793,0.68788,0.68792,123200001.0
2006-06-23 01:06:00,0.68789,0.68793,0.68785,0.68793,124399997.0
2006-06-23 01:07:00,0.68789,0.68793,0.68782,0.68782,80499999.0
2006-06-23 01:08:00,0.68783,0.68783,0.68774,0.68778,178500000.0
2006-06-23 01:09:00,0.68778,0.68781,0.6877,0.68774,166700003.0
2006-06-23 01:10:00,0.68775,0.68775,0.68767,0.68773,174399998.0
2006-06-23 01:11:00,0.68772,0.68772,0.68767,0.68767,106700000.0
2006-06-23 01:12:00,0.68766,0.68776,0.68765,0.68776,140100000.0
2006-06-23 01:13:00,0.68777,0.68779,0.68773,0.68779,177199998.0
2006-06-23 01:14:00,0.68776,0.6878,0.68773,0.68774,145199996.0
2006-06-23 01:15:00,0.6877,0.6878,0.68769,0.6878,104499998.0
2006-06-23 01:16:00,0.6878,0.6878,0.68775,0.6878,114799999.0
2006-06-23 01:17:00,0.68778,0.68778,0.68775,0.68776,37400000.0
2006-06-23 01:18:00,0.68777,0.68778,0.68772,0.68776,140600000.0
2006-06-23 01:19:00,0.6878,0.68782,0.68777,0.6878,131300001.0
2006-06-23 01:20:00,0.6878,0.6878,0.68775,0.6878,173199995.0
2006-06-23 01:21:00,0.68776,0.68779,0.68773,0.68779,69999999.0
2006-06-23 01:22:00,0.68783,0.68783,0.68777,0.6878,37400001.0
2006-06-23 01:23:00,0.6878,0.6878,0.68777,0.68777,51299999.0
2006-06-23 01:24:00,0.6878,0.68782,0.6878,0.68781,76600001.0
2006-06-23 01:25:00,0.68779,0.68789,0.68775,0.68778,115000001.0
2006-06-23 01:26:00,0.68783,0.68783,0.68772,0.68772,58300000.0
2006-06-23 01:27:00,0.68776,0.68778,0.68771,0.68771,60000001.0
2006-06-23 01:28:00,0.68779,0.68782,0.68776,0.68778,94800002.0
2006-06-23 01:29:00,0.6878,0.6878,0.68776,0.68779,35400000.0
2006-06-23 01:30:00,0.68779,0.6878,0.68774,0.68774,192600004.0
2006-06-23 01:31:00,0.68774,0.68777,0.68772,0.68772,133000003.0
2006-06-23 01:32:00,0.68772,0.6878,0.68772,0.68773,56900001.0
2006-06-23 01:33:00,0.68779,0.68783,0.68779,0.68782,106800001.0
2006-06-23 01:34:00,0.68783,0.68783,0.6878,0.68781,62400000.0
2006-06-23 01:35:00,0.68781,0.68781,0.68771,0.68771,94100000.0
2006-06-23 01:36:00,0.68775,0.68781,0.68775,0.6878,38800001.0
2006-06-23 01:37:00,0.68783,0.68783,0.68776,0.6878,204300005.0
2006-06-23 01:38:00,0.68778,0.68785,0.68774,0.68781,171800000.0
2006-06-23 01:39:00,0.68783,0.68787,0.68777,0.68787,116900003.0
2006-06-23 01:40:00,0.68785,0.68793,0.68785,0.68788,108699999.0
2006-06-23 01:41:00,0.68787,0.6879,0.68783,0.68783,159499999.0
2006-06-23 01:42:00,0.68785,0.68787,0.68781,0.68782,196899998.0
2006-06-23 01:43:00,0.68785,0.68785,0.68783,0.68783,60500000.0
2006-06-23 01:44:00,0.68783,0.68783,0.68777,0.68781,143399998.0
2006-06-23 01:45:00,0.68785,0.68791,0.68782,0.68789,146099996.0
2006-06-23 01:46:00,0.68788,0.68793,0.68788,0.6879,86500001.0
2006-06-23 01:47:00,0.68794,0.68794,0.68792,0.68794,99700001.0
2006-06-23 01:48:00,0.68788,0.68793,0.68784,0.68793,200000001.0
2006-06-23 01:49:00,0.6879,0.6879,0.68784,0.68788,78099997.0
2006-06-23 01:50:00,0.6879,0.68795,0.6879,0.6879,128600000.0
2006-06-23 01:51:00,0.68793,0.68796,0.68789,0.68794,159200000.0
2006-06-23 01:52:00,0.68797,0.68798,0.68795,0.68796,40700000.0
2006-06-23 01:53:00,0.68792,0.68798,0.68792,0.68795,151300001.0
2006-06-23 01:54:00,0.68793,0.68797,0.68785,0.68797,191500001.0
2006-06-23 01:55:00,0.68797,0.688,0.68795,0.68798,145400002.0
2006-06-23 01:56:00,0.68797,0.688,0.68795,0.68798,152999999.0
2006-06-23 01:57:00,0.68797,0.68799,0.68795,0.68796,159900004.0
2006-06-23 01:58:00,0.68791,0.68795,0.68788,0.68795,200000000.0
2006-06-23 01:59:00,0.68795,0.68795,0.68792,0.68792,85700000.0
2006-06-23 02:00:00,0.68792,0.68801,0.68792,0.68793,120300004.0
2006-06-23 02:01:00,0.68799,0.68801,0.68793,0.688,159299998.0
2006-06-23 02:02:00,0.68796,0.68799,0.68793,0.68799,101100000.0
2006-06-23 02:03:00,0.68803,0.68803,0.68794,0.68794,147399996.0
2006-06-23 02:04:00,0.68794,0.68794,0.68785,0.68791,111799997.0
2006-06-23 02:05:00,0.68792,0.68799,0.68789,0.68795,137199997.0
2006-06-23 02:06:00,0.68792,0.68795,0.68787,0.6879,183000001.0
2006-06-23 02:07:00,0.68795,0.68797,0.6879,0.68792,196300003.0
2006-06-23 02:08:00,0.68795,0.68802,0.68793,0.68793,136599997.0
2006-06-23 02:09:00,0.68799,0.68801,0.68794,0.68794,52300001.0
2006-06-23 02:10:00,0.68793,0.68797,0.68787,0.68787,158700003.0
2006-06-23 02:11:00,0.68792,0.68793,0.68792,0.68793,58199998.0
2006-06-23 02:12:00,0.68795,0.68798,0.68791,0.68793,129500000.0
2006-06-23 02:13:00,0.6879,0.68798,0.6879,0.68798,78700003.0
2006-06-23 02:14:00,0.68792,0.68799,0.68792,0.68795,185700002.0
2006-06-23 02:15:00,0.68792,0.68795,0.68788,0.68788,130900001.0
2006-06-23 02:16:00,0.68785,0.68789,0.68778,0.68779,75600001.0
2006-06-23 02:17:00,0.68777,0.68781,0.68777,0.68781,163600001.0
2006-06-23 02:18:00,0.68783,0.68783,0.68778,0.68781,81299998.0
2006-06-23 02:19:00,0.68783,0.68783,0.68773,0.68778,59000000.0
2006-06-23 02:20:00,0.68776,0.68781,0.68776,0.68776,98400000.0
2006-06-23 02:21:00,0.68774,0.68778,0.68774,0.68778,50200000.0
2006-06-23 02:22:00,0.68782,0.68785,0.6878,0.68783,159399998.0
2006-06-23 02:23:00,0.68784,0.68786,0.68776,0.68776,139700003.0
2006-06-23 02:24:00,0.68773,0.68775,0.68768,0.68773,89199998.0
2006-06-23 02:25:00,0.68775,0.68776,0.68767,0.68771,73800002.0
2006-06-23 02:26:00,0.68771,0.68772,0.6877,0.68772,134999995.0
2006-06-23 02:27:00,0.6877,0.68775,0.68762,0.68762,107800000.0
2006-06-23 02:28:00,0.68764,0.68768,0.68764,0.68765,214400002.0
2006-06-23 02:29:00,0.68768,0.68769,0.68764,0.68767,45500000.0
2006-06-23 02:30:00,0.68762,0.68768,0.68762,0.68768,57400001.0
2006-06-23 02:31:00,0.68763,0.68772,0.68755,0.68766,352300003.0
2006-06-23 02:32:00,0.68767,0.68767,0.68765,0.68766,43200001.0
2006-06-23 02:33:00,0.68764,0.68764,0.68759,0.68761,66999999.0
2006-06-23 02:34:00,0.68759,0.68763,0.68757,0.68757,119700001.0
2006-06-23 02:35:00,0.68755,0.68762,0.68752,0.68755,80600000.0
2006-06-23 02:36:00,0.68754,0.68759,0.68751,0.68753,155800001.0
2006-06-23 02:37:00,0.68753,0.68759,0.68753,0.68759,114700003.0
2006-06-23 02:38:00,0.68758,0.68758,0.68751,0.68756,126600000.0
2006-06-23 02:39:00,0.68758,0.68758,0.68755,0.68755,54799999.0
2006-06-23 02:40:00,0.6876,0.6876,0.68755,0.6876,104200002.0
2006-06-23 02:41:00,0.68755,0.68761,0.68754,0.68757,134400000.0
2006-06-23 02:42:00,0.6875,0.68757,0.6875,0.68751,186000000.0
2006-06-23 02:43:00,0.68748,0.68756,0.68748,0.68752,109399998.0
2006-06-23 02:44:00,0.68752,0.68755,0.68749,0.68755,167600000.0
2006-06-23 02:45:00,0.6875,0.68752,0.6875,0.68752,33600000.0
2006-06-23 02:46:00,0.68755,0.68755,0.6875,0.68752,112599999.0
2006-06-23 02:47:00,0.6875,0.6875,0.68749,0.68749,84599998.0
2006-06-23 02:48:00,0.68751,0.68757,0.68748,0.68757,186900007.0
2006-06-23 02:49:00,0.68745,0.68745,0.68731,0.68742,130000001.0
2006-06-23 02:50:00,0.68742,0.68742,0.68739,0.6874,157399999.0
2006-06-23 02:51:00,0.68738,0.68738,0.68731,0.68734,49600001.0
2006-06-23 02:52:00,0.68733,0.68739,0.68731,0.68739,47999999.0
2006-06-23 02:53:00,0.6874,0.6874,0.68733,0.68735,78099998.0
2006-06-23 02:54:00,0.68737,0.68739,0.68733,0.68733,216299996.0
2006-06-23 02:55:00,0.68734,0.6874,0.68734,0.6874,105399999.0
2006-06-23 02:56:00,0.68738,0.6874,0.68735,0.6874,102899998.0
2006-06-23 02:57:00,0.68736,0.68736,0.68735,0.68735,58400002.0
2006-06-23 02:58:00,0.68737,0.68741,0.68736,0.68739,184199997.0
2006-06-23 02:59:00,0.68735,0.68737,0.68732,0.68734,103099999.0
2006-06-23 03:00:00,0.68735,0.68735,0.68733,0.68733,5600000.0
2006-06-23 03:01:00,0.68728,0.6874,0.68724,0.68728,143800000.0
2006-06-23 03:02:00,0.68728,0.68731,0.68725,0.68726,149700002.0
2006-06-23 03:03:00,0.68722,0.68725,0.6872,0.68722,153500001.0
2006-06-23 03:04:00,0.68723,0.68725,0.6872,0.6872,214999994.0
2006-06-23 03:05:00,0.68723,0.68728,0.6872,0.68723,203499996.0
2006-06-23 03:06:00,0.68722,0.68722,0.68712,0.6872,76199999.0
2006-06-23 03:07:00,0.68716,0.68722,0.68715,0.68719,138000000.0
2006-06-23 03:08:00,0.68718,0.68718,0.68712,0.68715,109699997.0
2006-06-23 03:09:00,0.68722,0.68734,0.68722,0.6873,205700001.0
2006-06-23 03:10:00,0.68737,0.68739,0.68732,0.68734,97999999.0
2006-06-23 03:11:00,0.68731,0.68738,0.68731,0.68736,62199998.0
2006-06-23 03:12:00,0.68736,0.6874,0.68734,0.68734,92800003.0
2006-06-23 03:13:00,0.68733,0.68737,0.68733,0.68733,96499999.0
2006-06-23 03:14:00,0.68736,0.68739,0.68733,0.68733,320499994.0
2006-06-23 03:15:00,0.68733,0.68737,0.68732,0.68736,70599999.0
2006-06-23 03:16:00,0.68735,0.68735,0.6873,0.6873,167400004.0
2006-06-23 03:17:00,0.68737,0.6874,0.68735,0.68738,88700002.0
2006-06-23 03:18:00,0.68737,0.68738,0.68732,0.68737,104199998.0
2006-06-23 03:19:00,0.68731,0.68736,0.68731,0.68736,156899998.0
2006-06-23 03:20:00,0.68733,0.68742,0.6873,0.6873,239999998.0
2006-06-23 03:21:00,0.6873,0.68737,0.6873,0.68737,52600000.0
2006-06-23 03:22:00,0.68735,0.68735,0.68735,0.68735,900000.0
2006-06-23 03:23:00,0.68732,0.68732,0.68732,0.68732,3200000.0
2006-06-23 03:24:00,0.68735,0.68735,0.68735,0.68735,12700000.0
2006-06-23 03:25:00,0.68732,0.68732,0.68732,0.68732,8000000.0
2006-06-23 03:26:00,0.68733,0.68733,0.6873,0.6873,37500000.0
2006-06-23 03:27:00,0.68735,0.68735,0.68735,0.68735,19900000.0
2006-06-23 03:28:00,0.68733,0.68733,0.68733,0.68733,35099998.0
2006-06-23 03:29:00,0.68735,0.68735,0.68735,0.68735,10400000.0
2006-06-23 03:30:00,0.68733,0.68733,0.68733,0.68733,8000000.0
2006-06-23 03:31:00,0.68729,0.68729,0.68724,0.68728,140300000.0
2006-06-23 03:32:00,0.68728,0.68731,0.68721,0.68722,184299999.0
2006-06-23 03:33:00,0.68722,0.68731,0.68722,0.68731,81200001.0
2006-06-23 03:34:00,0.68726,0.68728,0.68722,0.68728,216199999.0
2006-06-23 03:35:00,0.68725,0.68729,0.68725,0.68727,72999999.0
2006-06-23 03:36:00,0.68731,0.68735,0.68727,0.68727,107500002.0
2006-06-23 03:37:00,0.68729,0.68739,0.68729,0.6873,68400002.0
2006-06-23 03:38:00,0.68726,0.68726,0.68716,0.68716,98100001.0
2006-06-23 03:39:00,0.68715,0.68729,0.68715,0.68724,176999998.0
2006-06-23 03:40:00,0.68726,0.68726,0.68722,0.68725,66499998.0
2006-06-23 03:41:00,0.68727,0.68732,0.68727,0.68732,98199999.0
2006-06-23 03:42:00,0.68736,0.68737,0.68731,0.68732,106499999.0
2006-06-23 03:43:00,0.6873,0.68734,0.68727,0.68727,213999998.0
2006-06-23 03:44:00,0.68719,0.68731,0.68719,0.68723,137600000.0
2006-06-23 03:45:00,0.68723,0.68726,0.68722,0.68725,189199998.0
2006-06-23 03:46:00,0.68725,0.68726,0.6872,0.68724,302200000.0
2006-06-23 03:47:00,0.68722,0.68724,0.6872,0.68721,160800000.0
2006-06-23 03:48:00,0.68725,0.68731,0.68725,0.68726,104099997.0
2006-06-23 03:49:00,0.68726,0.68729,0.68721,0.68724,288800002.0
2006-06-23 03:50:00,0.68719,0.68725,0.68716,0.68725,111899999.0
2006-06-23 03:51:00,0.68723,0.68725,0.68723,0.68725,52799998.0
2006-06-23 03:52:00,0.68722,0.68732,0.6872,0.68725,169200002.0
2006-06-23 03:53:00,0.68727,0.68727,0.68718,0.68725,173599997.0
2006-06-23 03:54:00,0.68731,0.68741,0.68726,0.68733,117299999.0
2006-06-23 03:55:00,0.68727,0.68733,0.68725,0.68733,112299997.0
2006-06-23 03:56:00,0.68733,0.68733,0.68724,0.68724,8000000.0
2006-06-23 03:57:00,0.68728,0.68734,0.6872,0.6872,147800003.0
2006-06-23 03:58:00,0.68714,0.68732,0.68714,0.68724,125399998.0
2006-06-23 03:59:00,0.68726,0.68727,0.68715,0.68715,84300001.0
2006-06-23 04:00:00,0.68721,0.68728,0.68721,0.68722,161299999.0
2006-06-23 04:01:00,0.6872,0.68725,0.6872,0.68725,133800001.0
2006-06-23 04:02:00,0.68723,0.68728,0.68721,0.68728,153100004.0
2006-06-23 04:03:00,0.6873,0.6873,0.68719,0.68719,145099999.0
2006-06-23 04:04:00,0.68722,0.68725,0.6872,0.68723,114200000.0
2006-06-23 04:05:00,0.68727,0.68729,0.68725,0.68726,74200000.0
2006-06-23 04:06:00,0.68726,0.68726,0.6872,0.6872,168600002.0
2006-06-23 04:07:00,0.68718,0.68718,0.68717,0.68717,4800000.0
2006-06-23 04:08:00,0.68717,0.68717,0.68715,0.68715,57700002.0
2006-06-23 04:09:00,0.6872,0.6872,0.6872,0.6872,35000000.0
2006-06-23 04:10:00,0.6872,0.6872,0.68718,0.68718,33500000.0
2006-06-23 04:11:00,0.6872,0.68722,0.68715,0.68715,151000003.0
2006-06-23 04:12:00,0.68718,0.68718,0.68718,0.68718,5300000.0
2006-06-23 04:13:00,0.6872,0.6872,0.6872,0.6872,24700001.0
2006-06-23 04:14:00,0.68715,0.68715,0.68712,0.68712,65500002.0
2006-06-23 04:15:00,0.68718,0.68722,0.68717,0.6872,125200001.0
2006-06-23 04:16:00,0.68718,0.6872,0.68718,0.6872,36700000.0
2006-06-23 04:17:00,0.68718,0.68718,0.68717,0.68717,29900000.0
2006-06-23 04:18:00,0.6872,0.6872,0.6872,0.6872,27000001.0
2006-06-23 04:19:00,0.68718,0.6872,0.68717,0.68717,182699999.0
2006-06-23 04:20:00,0.68717,0.68718,0.68717,0.68717,68499999.0
2006-06-23 04:21:00,0.68721,0.68724,0.68715,0.68717,172000002.0
2006-06-23 04:22:00,0.68711,0.68715,0.68706,0.68706,125000001.0
2006-06-23 04:23:00,0.68706,0.68715,0.68706,0.68714,41700000.0
2006-06-23 04:24:00,0.68713,0.68723,0.68713,0.68722,111700000.0
2006-06-23 04:25:00,0.68724,0.68724,0.68714,0.68723,160499996.0
2006-06-23 04:26:00,0.68712,0.68719,0.68712,0.68719,100900001.0
2006-06-23 04:27:00,0.6872,0.68726,0.68718,0.68726,23000000.0
2006-06-23 04:28:00,0.68725,0.68725,0.68718,0.68721,135999997.0
2006-06-23 04:29:00,0.68722,0.68723,0.68722,0.68723,15200000.0
2006-06-23 04:30:00,0.68722,0.68729,0.6872,0.68727,115500003.0
2006-06-23 04:31:00,0.68727,0.68729,0.68723,0.68724,101599999.0
2006-06-23 04:32:00,0.68727,0.68727,0.68725,0.68727,63200001.0
2006-06-23 04:33:00,0.68731,0.68731,0.68727,0.68727,110199997.0
2006-06-23 04:34:00,0.68722,0.68724,0.68718,0.68718,162999999.0
2006-06-23 04:35:00,0.6872,0.68725,0.6872,0.68725,112399998.0
2006-06-23 04:36:00,0.68725,0.68727,0.6872,0.68727,111599998.0
2006-06-23 04:37:00,0.6872,0.68725,0.6872,0.68722,120599995.0
2006-06-23 04:38:00,0.68722,0.68727,0.6872,0.68727,73200001.0
2006-06-23 04:39:00,0.68723,0.68725,0.68717,0.6872,274100003.0
2006-06-23 04:40:00,0.68725,0.68729,0.68724,0.68725,79899999.0
2006-06-23 04:41:00,0.68725,0.68725,0.68722,0.68723,65800001.0
2006-06-23 04:42:00,0.68727,0.68727,0.68717,0.6872,144400001.0
2006-06-23 04:43:00,0.68719,0.68724,0.68719,0.68722,100699998.0
2006-06-23 04:44:00,0.6872,0.68728,0.6872,0.68727,190699998.0
2006-06-23 04:45:00,0.68721,0.68728,0.68721,0.68727,105399997.0
2006-06-23 04:46:00,0.68723,0.68726,0.68722,0.68722,101400000.0
2006-06-23 04:47:00,0.68722,0.68724,0.68719,0.6872,118599999.0
2006-06-23 04:48:00,0.68719,0.68719,0.68715,0.68719,84800002.0
2006-06-23 04:49:00,0.68717,0.6872,0.68715,0.6872,128600002.0
2006-06-23 04:50:00,0.68718,0.6872,0.68713,0.68717,62600002.0
2006-06-23 04:51:00,0.68717,0.68717,0.68717,0.68717,47299998.0
2006-06-23 04:52:00,0.68719,0.68723,0.68719,0.68723,34400000.0
2006-06-23 04:53:00,0.68724,0.68724,0.68717,0.6872,154299998.0
2006-06-23 04:54:00,0.6872,0.6872,0.6872,0.6872,199099998.0
2006-06-23 04:55:00,0.68719,0.68726,0.68718,0.68718,45700000.0
2006-06-23 04:56:00,0.68717,0.68723,0.68717,0.68723,104700000.0
2006-06-23 04:57:00,0.6872,0.68726,0.68718,0.68718,119400000.0
2006-06-23 04:58:00,0.68718,0.6872,0.68717,0.6872,56500001.0
2006-06-23 04:59:00,0.6872,0.6872,0.68717,0.68717,25299999.0
2006-06-23 05:00:00,0.68715,0.68718,0.68715,0.68718,76100000.0
2006-06-23 05:01:00,0.68715,0.68724,0.68715,0.68718,169600000.0
2006-06-23 05:02:00,0.6872,0.68724,0.68717,0.68718,94100001.0
2006-06-23 05:03:00,0.68722,0.68722,0.68718,0.68718,104000002.0
2006-06-23 05:04:00,0.68719,0.68726,0.68719,0.68723,256299996.0
2006-06-23 05:05:00,0.68723,0.6873,0.68719,0.68722,71200002.0
2006-06-23 05:06:00,0.68723,0.68727,0.68719,0.68719,140599999.0
2006-06-23 05:07:00,0.68718,0.68718,0.68717,0.68717,25400000.0
2006-06-23 05:08:00,0.68718,0.6872,0.68715,0.68715,119000002.0
2006-06-23 05:09:00,0.68717,0.68723,0.68716,0.68723,75999998.0
2006-06-23 05:10:00,0.68722,0.68731,0.68722,0.68723,98600001.0
2006-06-23 05:11:00,0.68723,0.68725,0.6872,0.6872,101399998.0
2006-06-23 05:12:00,0.6873,0.6873,0.68722,0.68727,59699999.0
2006-06-23 05:13:00,0.68725,0.68725,0.6872,0.68725,203099997.0
2006-06-23 05:14:00,0.68725,0.68725,0.68718,0.68722,166499999.0
2006-06-23 05:15:00,0.68723,0.68723,0.68722,0.68722,47799999.0
2006-06-23 05:16:00,0.68725,0.68728,0.6872,0.68728,148200003.0
2006-06-23 05:17:00,0.68725,0.68725,0.68722,0.68725,167400000.0
2006-06-23 05:18:00,0.6872,0.68725,0.6872,0.6872,159999999.0
2006-06-23 05:19:00,0.68727,0.68728,0.68727,0.68728,30200001.0
2006-06-23 05:20:00,0.68728,0.68734,0.68728,0.68734,81400003.0
2006-06-23 05:21:00,0.68727,0.68727,0.68721,0.68723,148199999.0
2006-06-23 05:22:00,0.68726,0.68728,0.68722,0.68727,155900000.0
2006-06-23 05:23:00,0.68724,0.68727,0.68721,0.68725,248700001.0
2006-06-23 05:24:00,0.68723,0.68729,0.68722,0.68723,81599998.0
2006-06-23 05:25:00,0.68723,0.68727,0.68721,0.68722,190200000.0
2006-06-23 05:26:00,0.6872,0.68727,0.6872,0.6872,219300000.0
2006-06-23 05:27:00,0.68724,0.6873,0.68724,0.68727,178099998.0
2006-06-23 05:28:00,0.68722,0.6873,0.68722,0.68726,70700002.0
2006-06-23 05:29:00,0.68729,0.68729,0.68723,0.68723,53900002.0
2006-06-23 05:30:00,0.68727,0.68729,0.68721,0.68721,141500000.0
2006-06-23 05:31:00,0.68725,0.68734,0.68725,0.68729,152500000.0
2006-06-23 05:32:00,0.68725,0.68731,0.68724,0.68728,140100001.0
2006-06-23 05:33:00,0.68732,0.68734,0.6872,0.6872,165799996.0
2006-06-23 05:34:00,0.68715,0.6872,0.68715,0.68717,129799998.0
2006-06-23 05:35:00,0.68721,0.68722,0.6872,0.68721,90300000.0
2006-06-23 05:36:00,0.68715,0.68715,0.6871,0.6871,162900002.0
2006-06-23 05:37:00,0.68714,0.68722,0.68714,0.68718,98899999.0
2006-06-23 05:38:00,0.68718,0.6872,0.68718,0.6872,44700002.0
2006-06-23 05:39:00,0.68715,0.68715,0.68712,0.68712,33500001.0
2006-06-23 05:40:00,0.6872,0.68723,0.68719,0.68723,44700000.0
2006-06-23 05:41:00,0.68725,0.68725,0.68722,0.68725,82700001.0
2006-06-23 05:42:00,0.68723,0.68725,0.68722,0.68725,98299998.0
2006-06-23 05:43:00,0.68723,0.68723,0.68723,0.68723,23900000.0
2006-06-23 05:44:00,0.68729,0.6873,0.68723,0.68723,177999999.0
2006-06-23 05:45:00,0.68725,0.68729,0.68722,0.68722,67299997.0
2006-06-23 05:46:00,0.6873,0.6873,0.6873,0.6873,8000000.0
2006-06-23 05:47:00,0.68725,0.68738,0.68725,0.68734,232699994.0
2006-06-23 05:48:00,0.68728,0.68735,0.68728,0.68733,208400001.0
2006-06-23 05:49:00,0.68737,0.68742,0.68734,0.68735,143500003.0
2006-06-23 05:50:00,0.68738,0.68738,0.68733,0.68735,81299998.0
2006-06-23 05:51:00,0.6874,0.6874,0.68732,0.68737,108100001.0
2006-06-23 05:52:00,0.68734,0.68738,0.6873,0.68735,133800002.0
2006-06-23 05:53:00,0.68733,0.68735,0.68732,0.68732,88899998.0
2006-06-23 05:54:00,0.68732,0.68738,0.68732,0.68735,93999998.0
2006-06-23 05:55:00,0.68735,0.68735,0.68732,0.68732,65000000.0
2006-06-23 05:56:00,0.68732,0.68737,0.68732,0.68737,10700000.0
2006-06-23 05:57:00,0.68731,0.68737,0.68731,0.68735,60700002.0
2006-06-23 05:58:00,0.68735,0.68735,0.68735,0.68735,19100000.0
2006-06-23 05:59:00,0.68731,0.68731,0.68727,0.68727,58999999.0
2006-06-23 06:00:00,0.68729,0.68729,0.68724,0.68725,210399998.0
2006-06-23 06:01:00,0.68721,0.68724,0.68715,0.68715,130199999.0
2006-06-23 06:02:00,0.68717,0.68717,0.68717,0.68717,24700001.0
2006-06-23 06:03:00,0.68722,0.68727,0.68722,0.68726,118899997.0
2006-06-23 06:04:00,0.68726,0.68734,0.68726,0.68728,144799998.0
2006-06-23 06:05:00,0.68726,0.68727,0.68726,0.68727,63399998.0
2006-06-23 06:06:00,0.68721,0.68727,0.68719,0.68722,137000002.0
2006-06-23 06:07:00,0.68727,0.68733,0.68725,0.68733,194799999.0
2006-06-23 06:08:00,0.68731,0.68732,0.68727,0.68727,78100000.0
2006-06-23 06:09:00,0.6872,0.68724,0.6872,0.68722,66399998.0
2006-06-23 06:10:00,0.68723,0.68723,0.68722,0.68722,2700000.0
2006-06-23 06:11:00,0.68725,0.68729,0.68721,0.68721,93599999.0
2006-06-23 06:12:00,0.6872,0.68722,0.68717,0.68717,49400002.0
2006-06-23 06:13:00,0.6872,0.68725,0.68719,0.68725,98000001.0
2006-06-23 06:14:00,0.68722,0.68732,0.68722,0.68729,176099999.0
2006-06-23 06:15:00,0.68726,0.68728,0.68721,0.68721,18300000.0
2006-06-23 06:16:00,0.68725,0.68727,0.68718,0.68722,142499999.0
2006-06-23 06:17:00,0.68719,0.68728,0.68719,0.68721,219600002.0
2006-06-23 06:18:00,0.6872,0.6872,0.6872,0.6872,6500000.0
2006-06-23 06:19:00,0.6872,0.68732,0.6872,0.68728,103099998.0
2006-06-23 06:20:00,0.68728,0.68733,0.68728,0.68728,128000001.0
2006-06-23 06:21:00,0.68732,0.68733,0.68732,0.68733,53200001.0
2006-06-23 06:22:00,0.68732,0.68733,0.68732,0.68733,46899998.0
2006-06-23 06:23:00,0.68735,0.68738,0.6873,0.68732,108799998.0
2006-06-23 06:24:00,0.68732,0.68735,0.68729,0.68729,171400001.0
2006-06-23 06:25:00,0.68728,0.68737,0.68728,0.68734,112600001.0
2006-06-23 06:26:00,0.68736,0.68743,0.68736,0.68741,24200000.0
2006-06-23 06:27:00,0.68742,0.68745,0.6874,0.6874,174799998.0
2006-06-23 06:28:00,0.6874,0.6874,0.6874,0.6874,800000.0
2006-06-23 06:29:00,0.68744,0.68744,0.68741,0.68744,118000001.0
2006-06-23 06:30:00,0.68744,0.68746,0.68738,0.68746,49400001.0
2006-06-23 06:31:00,0.68746,0.68746,0.68741,0.68745,187600003.0
2006-06-23 06:32:00,0.68744,0.68747,0.68739,0.68742,234900002.0
2006-06-23 06:33:00,0.68745,0.68746,0.68744,0.68744,85499998.0
2006-06-23 06:34:00,0.68748,0.6875,0.68748,0.6875,9600000.0
2006-06-23 06:35:00,0.68748,0.68748,0.68747,0.68747,62299998.0
2006-06-23 06:36:00,0.68747,0.68748,0.68743,0.68743,73900002.0
2006-06-23 06:37:00,0.68746,0.68754,0.68738,0.68753,104599998.0
2006-06-23 06:38:00,0.68748,0.68753,0.68748,0.68751,190699997.0
2006-06-23 06:39:00,0.68747,0.6875,0.68746,0.6875,147999999.0
2006-06-23 06:40:00,0.68753,0.68758,0.68753,0.68755,192099998.0
2006-06-23 06:41:00,0.68747,0.68747,0.68744,0.68744,32699999.0
2006-06-23 06:42:00,0.6874,0.68745,0.68732,0.68745,155600001.0
2006-06-23 06:43:00,0.68749,0.68756,0.68746,0.6875,88399999.0
2006-06-23 06:44:00,0.68746,0.68747,0.6874,0.6874,136400001.0
2006-06-23 06:45:00,0.68748,0.68748,0.68741,0.68741,294999996.0
2006-06-23 06:46:00,0.68746,0.68752,0.68737,0.68737,166799999.0
2006-06-23 06:47:00,0.68742,0.68755,0.68742,0.68748,183800003.0
2006-06-23 06:48:00,0.68743,0.68746,0.68743,0.68745,181099997.0
2006-06-23 06:49:00,0.68745,0.68745,0.68745,0.68745,12800000.0
2006-06-23 06:50:00,0.68742,0.68745,0.68742,0.68745,43000000.0
2006-06-23 06:51:00,0.68742,0.68742,0.68738,0.68738,47299999.0
2006-06-23 06:52:00,0.68742,0.68756,0.68742,0.68756,85499999.0
2006-06-23 06:53:00,0.68756,0.68756,0.68741,0.68741,106099998.0
2006-06-23 06:54:00,0.68739,0.68746,0.68739,0.68742,161400003.0
2006-06-23 06:55:00,0.68743,0.68744,0.68738,0.68738,134999998.0
2006-06-23 06:56:00,0.68735,0.68744,0.68734,0.68742,241799999.0
2006-06-23 06:57:00,0.68738,0.68739,0.68737,0.68739,120500004.0
2006-06-23 06:58:00,0.68737,0.68737,0.68736,0.68736,92700003.0
2006-06-23 06:59:00,0.6873,0.68735,0.6873,0.68735,15300000.0
2006-06-23 07:00:00,0.68734,0.68742,0.68733,0.68742,105499997.0
2006-06-23 07:01:00,0.68736,0.68736,0.68732,0.68732,85400001.0
2006-06-23 07:02:00,0.68732,0.68735,0.68732,0.68732,202099998.0
2006-06-23 07:03:00,0.68736,0.68742,0.68735,0.68742,127199997.0
2006-06-23 07:04:00,0.68739,0.68741,0.68734,0.68741,63699998.0
2006-06-23 07:05:00,0.68739,0.68739,0.68731,0.68733,123399999.0
2006-06-23 07:06:00,0.68738,0.68738,0.68734,0.68734,38300000.0
2006-06-23 07:07:00,0.68733,0.68733,0.68732,0.68732,100700002.0
2006-06-23 07:08:00,0.68732,0.68735,0.68732,0.68732,49100001.0
2006-06-23 07:09:00,0.68732,0.68735,0.68732,0.68735,29500001.0
2006-06-23 07:10:00,0.68732,0.68735,0.68732,0.68732,132000003.0
2006-06-23 07:11:00,0.68733,0.68735,0.68732,0.68735,142600000.0
2006-06-23 07:12:00,0.6873,0.6873,0.6873,0.6873,2400000.0
2006-06-23 07:13:00,0.68733,0.68738,0.68733,0.68735,62200000.0
2006-06-23 07:14:00,0.68732,0.68732,0.6872,0.68723,150500000.0
2006-06-23 07:15:00,0.68723,0.68723,0.68717,0.6872,157300000.0
2006-06-23 07:16:00,0.6872,0.6872,0.68718,0.6872,197000001.0
2006-06-23 07:17:00,0.68717,0.6872,0.68717,0.6872,176899997.0
2006-06-23 07:18:00,0.6872,0.6872,0.68715,0.68717,81399999.0
2006-06-23 07:19:00,0.68717,0.68722,0.68717,0.68718,96500000.0
2006-06-23 07:20:00,0.68717,0.68718,0.6871,0.6871,170799997.0
2006-06-23 07:21:00,0.68715,0.68715,0.68713,0.68713,44600000.0
2006-06-23 07:22:00,0.68715,0.68717,0.68715,0.68717,89400003.0
2006-06-23 07:23:00,0.68713,0.68713,0.68712,0.68712,46400000.0
2006-06-23 07:24:00,0.68712,0.68715,0.68712,0.68715,109400002.0
2006-06-23 07:25:00,0.68713,0.68715,0.68713,0.68715,27900000.0
2006-06-23 07:26:00,0.68715,0.68715,0.68713,0.68713,65400002.0
2006-06-23 07:27:00,0.68717,0.68721,0.68714,0.68714,109399998.0
2006-06-23 07:28:00,0.68712,0.68721,0.68712,0.68721,33500000.0
2006-06-23 07:29:00,0.6872,0.6872,0.68715,0.6872,80999998.0
2006-06-23 07:30:00,0.68718,0.68719,0.68713,0.68717,138900001.0
2006-06-23 07:31:00,0.6872,0.6872,0.68713,0.68713,20800001.0
2006-06-23 07:32:00,0.68713,0.68715,0.6871,0.68715,16000000.0
2006-06-23 07:33:00,0.68715,0.68715,0.68713,0.68713,96600004.0
2006-06-23 07:34:00,0.6871,0.68715,0.6871,0.68715,215399998.0
2006-06-23 07:35:00,0.68715,0.68715,0.6871,0.68712,100099997.0
2006-06-23 07:36:00,0.68715,0.68715,0.68713,0.68713,83400002.0
2006-06-23 07:37:00,0.68711,0.68711,0.68683,0.68698,163100000.0
2006-06-23 07:38:00,0.68702,0.68704,0.68701,0.68704,195799997.0
2006-06-23 07:39:00,0.68701,0.68707,0.68698,0.68701,191300000.0
2006-06-23 07:40:00,0.68703,0.68707,0.68703,0.68705,168899999.0
2006-06-23 07:41:00,0.68705,0.6871,0.68704,0.6871,111799999.0
2006-06-23 07:42:00,0.68708,0.6871,0.68705,0.68705,64800001.0
2006-06-23 07:43:00,0.687,0.68708,0.687,0.68703,144600002.0
2006-06-23 07:44:00,0.68701,0.68707,0.68701,0.68702,183299993.0
2006-06-23 07:45:00,0.68701,0.68708,0.687,0.687,112499999.0
2006-06-23 07:46:00,0.68701,0.68709,0.68701,0.68704,109699998.0
2006-06-23 07:47:00,0.68707,0.68711,0.68707,0.6871,75700001.0
2006-06-23 07:48:00,0.68708,0.6871,0.68707,0.68707,66599999.0
2006-06-23 07:49:00,0.68705,0.68712,0.68705,0.68708,51100000.0
2006-06-23 07:50:00,0.6871,0.6871,0.68708,0.68708,72699998.0
2006-06-23 07:51:00,0.68705,0.68707,0.68698,0.68698,197700001.0
2006-06-23 07:52:00,0.68704,0.68705,0.68699,0.68705,267500004.0
2006-06-23 07:53:00,0.68714,0.68717,0.68706,0.68715,163099999.0
2006-06-23 07:54:00,0.68715,0.68715,0.68706,0.68707,78300000.0
2006-06-23 07:55:00,0.68714,0.68714,0.68711,0.68711,56299998.0
2006-06-23 07:56:00,0.68713,0.68715,0.6871,0.68715,124900000.0
2006-06-23 07:57:00,0.68714,0.68718,0.68714,0.68718,73299999.0
2006-06-23 07:58:00,0.68718,0.68719,0.68711,0.68712,204699999.0
2006-06-23 07:59:00,0.68717,0.6872,0.68717,0.68718,161299997.0
2006-06-23 08:00:00,0.6871,0.68714,0.68706,0.68708,204299996.0
2006-06-23 08:01:00,0.68709,0.68709,0.68702,0.68704,134099998.0
2006-06-23 08:02:00,0.68708,0.68715,0.68707,0.68709,133199997.0
2006-06-23 08:03:00,0.68705,0.6871,0.687,0.6871,156500000.0
2006-06-23 08:04:00,0.68711,0.68718,0.68711,0.68717,109200001.0
2006-06-23 08:05:00,0.68715,0.68717,0.68709,0.68709,117400003.0
2006-06-23 08:06:00,0.68708,0.68712,0.68702,0.68702,94000001.0
2006-06-23 08:07:00,0.68709,0.68714,0.68709,0.68714,8800000.0
2006-06-23 08:08:00,0.68716,0.68716,0.68714,0.68714,50299998.0
2006-06-23 08:09:00,0.68708,0.68709,0.68705,0.68708,153300000.0
2006-06-23 08:10:00,0.68709,0.68711,0.68704,0.6871,139000001.0
2006-06-23 08:11:00,0.68706,0.68708,0.687,0.68703,226500005.0
2006-06-23 08:12:00,0.68707,0.68707,0.68693,0.68695,210899999.0
2006-06-23 08:13:00,0.68698,0.68702,0.6869,0.68692,260900001.0
2006-06-23 08:14:00,0.68694,0.68697,0.68688,0.68688,123100001.0
2006-06-23 08:15:00,0.68683,0.68685,0.68674,0.6868,154399999.0
2006-06-23 08:16:00,0.68676,0.6868,0.68676,0.68676,44700000.0
2006-06-23 08:17:00,0.68674,0.68683,0.68673,0.68682,179899999.0
2006-06-23 08:18:00,0.6868,0.6868,0.68671,0.68678,123400002.0
2006-06-23 08:19:00,0.68681,0.68688,0.6868,0.68688,137800001.0
2006-06-23 08:20:00,0.68687,0.68691,0.68687,0.68691,70300001.0
2006-06-23 08:21:00,0.68693,0.68698,0.68686,0.68692,265200005.0
2006-06-23 08:22:00,0.6869,0.68696,0.68686,0.68693,187099998.0
2006-06-23 08:23:00,0.68699,0.68708,0.68695,0.68703,122700000.0
2006-06-23 08:24:00,0.68706,0.68707,0.68701,0.68705,196400001.0
2006-06-23 08:25:00,0.68698,0.68702,0.68698,0.68698,44699998.0
2006-06-23 08:26:00,0.68696,0.68702,0.6869,0.68702,101199998.0
2006-06-23 08:27:00,0.68702,0.68714,0.68698,0.68711,135500001.0
2006-06-23 08:28:00,0.68712,0.68716,0.68712,0.68716,113400000.0
2006-06-23 08:29:00,0.68716,0.68717,0.68714,0.68714,189000001.0
2006-06-23 08:30:00,0.68719,0.68741,0.68719,0.68741,71700001.0
2006-06-23 08:31:00,0.6874,0.68748,0.68735,0.68735,224700005.0
2006-06-23 08:32:00,0.6873,0.68737,0.68729,0.68737,57899998.0
2006-06-23 08:33:00,0.68742,0.68743,0.68731,0.68736,157400002.0
2006-06-23 08:34:00,0.68736,0.68739,0.68732,0.68739,111799997.0
2006-06-23 08:35:00,0.68735,0.68735,0.68721,0.68728,150900001.0
2006-06-23 08:36:00,0.68723,0.68729,0.6872,0.68729,130100003.0
2006-06-23 08:37:00,0.68728,0.68728,0.68716,0.68725,137100000.0
2006-06-23 08:38:00,0.68725,0.68725,0.68716,0.68718,79199999.0
2006-06-23 08:39:00,0.68711,0.68711,0.68699,0.68708,155600000.0
2006-06-23 08:40:00,0.68705,0.68713,0.68705,0.68707,23800000.0
2006-06-23 08:41:00,0.68707,0.6872,0.68707,0.68717,198100003.0
2006-06-23 08:42:00,0.68715,0.68723,0.68715,0.68723,176200000.0
2006-06-23 08:43:00,0.68723,0.6873,0.68723,0.68725,59900000.0
2006-06-23 08:44:00,0.68728,0.68733,0.68725,0.6873,117999998.0
2006-06-23 08:45:00,0.68728,0.68731,0.68724,0.68724,116599998.0
2006-06-23 08:46:00,0.68722,0.68729,0.68722,0.68729,101000000.0
2006-06-23 08:47:00,0.68724,0.68727,0.68722,0.68722,102000002.0
2006-06-23 08:48:00,0.68716,0.68717,0.68716,0.68717,61299999.0
2006-06-23 08:49:00,0.68717,0.68725,0.68717,0.68725,147600001.0
2006-06-23 08:50:00,0.68727,0.68727,0.6872,0.68725,103800001.0
2006-06-23 08:51:00,0.68733,0.68742,0.68733,0.68741,93600000.0
2006-06-23 08:52:00,0.68739,0.68755,0.68739,0.68755,75100000.0
2006-06-23 08:53:00,0.6876,0.6877,0.6876,0.68766,103399998.0
2006-06-23 08:54:00,0.68768,0.68774,0.68765,0.68765,109900000.0
2006-06-23 08:55:00,0.68774,0.68774,0.68764,0.6877,169100001.0
2006-06-23 08:56:00,0.6877,0.6877,0.68765,0.68766,185300005.0
2006-06-23 08:57:00,0.68769,0.68769,0.68768,0.68768,66199999.0
2006-06-23 08:58:00,0.6877,0.68776,0.68768,0.68776,143200002.0
2006-06-23 08:59:00,0.68773,0.68784,0.68773,0.68778,94699998.0
2006-06-23 09:00:00,0.68778,0.68783,0.68778,0.68783,127800002.0
2006-06-23 09:01:00,0.68783,0.68793,0.68781,0.68783,181899995.0
2006-06-23 09:02:00,0.68783,0.68783,0.6878,0.68782,88500001.0
2006-06-23 09:03:00,0.68788,0.68796,0.68788,0.68795,180999999.0
2006-06-23 09:04:00,0.68797,0.68797,0.6878,0.6878,251099999.0
2006-06-23 09:05:00,0.68778,0.68797,0.68776,0.68786,119899999.0
2006-06-23 09:06:00,0.68785,0.68792,0.68785,0.68787,109999998.0
2006-06-23 09:07:00,0.68792,0.68792,0.68774,0.68774,88500000.0
2006-06-23 09:08:00,0.68774,0.6878,0.68771,0.68771,173099997.0
2006-06-23 09:09:00,0.68776,0.68778,0.68769,0.6877,178299998.0
2006-06-23 09:10:00,0.68768,0.68778,0.68766,0.68778,188800001.0
2006-06-23 09:11:00,0.68778,0.6878,0.68775,0.6878,161299999.0
2006-06-23 09:12:00,0.68778,0.68778,0.68777,0.68777,81200001.0
2006-06-23 09:13:00,0.68779,0.6878,0.68779,0.6878,41499998.0
2006-06-23 09:14:00,0.6878,0.6878,0.68776,0.68776,47500000.0
2006-06-23 09:15:00,0.68782,0.68785,0.68779,0.68782,116500001.0
2006-06-23 09:16:00,0.68781,0.68795,0.6878,0.68795,132300000.0
2006-06-23 09:17:00,0.688,0.68807,0.68794,0.68807,127000001.0
2006-06-23 09:18:00,0.68811,0.68813,0.68806,0.68807,118899996.0
2006-06-23 09:19:00,0.68799,0.68799,0.68793,0.68793,20600000.0
2006-06-23 09:20:00,0.68785,0.68785,0.68776,0.6878,213199998.0
2006-06-23 09:21:00,0.68782,0.68791,0.68782,0.68784,263499998.0
2006-06-23 09:22:00,0.68777,0.6878,0.68768,0.68777,145300002.0
2006-06-23 09:23:00,0.68776,0.68778,0.68771,0.68771,85200000.0
2006-06-23 09:24:00,0.68772,0.68776,0.68772,0.68776,42600000.0
2006-06-23 09:25:00,0.6878,0.6878,0.68773,0.6878,198099998.0
2006-06-23 09:26:00,0.6878,0.6878,0.68775,0.68777,266200004.0
2006-06-23 09:27:00,0.68778,0.68778,0.68769,0.68772,96999999.0
2006-06-23 09:28:00,0.68777,0.6878,0.68775,0.68777,195999996.0
2006-06-23 09:29:00,0.68775,0.68776,0.68771,0.68776,142700001.0
2006-06-23 09:30:00,0.6878,0.68781,0.68774,0.6878,94099998.0
2006-06-23 09:31:00,0.68781,0.68785,0.68775,0.68775,152700001.0
2006-06-23 09:32:00,0.68767,0.68778,0.68767,0.68778,166800002.0
2006-06-23 09:33:00,0.68781,0.68785,0.6878,0.6878,151799999.0
2006-06-23 09:34:00,0.68781,0.68786,0.68778,0.68782,168399998.0
2006-06-23 09:35:00,0.6878,0.6878,0.68767,0.6877,73600002.0
2006-06-23 09:36:00,0.68768,0.68768,0.68757,0.6876,174800001.0
2006-06-23 09:37:00,0.68768,0.6877,0.68768,0.68768,200500002.0
2006-06-23 09:38:00,0.68774,0.68779,0.6877,0.68779,133400000.0
2006-06-23 09:39:00,0.68774,0.68777,0.68771,0.68777,209100002.0
2006-06-23 09:40:00,0.68771,0.68785,0.68771,0.68778,213200003.0
2006-06-23 09:41:00,0.68782,0.68804,0.68782,0.68798,228600000.0
2006-06-23 09:42:00,0.68805,0.68806,0.68797,0.68803,156199999.0
2006-06-23 09:43:00,0.688,0.68811,0.68799,0.68811,207700000.0
2006-06-23 09:44:00,0.6881,0.68817,0.68808,0.68815,182800004.0
2006-06-23 09:45:00,0.68825,0.68836,0.68825,0.68835,75000001.0
2006-06-23 09:46:00,0.68834,0.68834,0.68824,0.68824,67599999.0
2006-06-23 09:47:00,0.68818,0.68818,0.68797,0.68803,83100000.0
2006-06-23 09:48:00,0.68795,0.68809,0.68795,0.68809,247399998.0
2006-06-23 09:49:00,0.6881,0.68815,0.68805,0.68815,159300000.0
2006-06-23 09:50:00,0.68822,0.68823,0.68817,0.68822,96799998.0
2006-06-23 09:51:00,0.68823,0.68823,0.68813,0.68814,144299998.0
2006-06-23 09:52:00,0.68812,0.68816,0.68807,0.68812,170699999.0
2006-06-23 09:53:00,0.68803,0.68803,0.6879,0.68795,189100001.0
2006-06-23 09:54:00,0.68787,0.68788,0.68781,0.68787,95699996.0
2006-06-23 09:55:00,0.68781,0.68781,0.68776,0.68776,62199999.0
2006-06-23 09:56:00,0.68774,0.68775,0.68771,0.68772,142400000.0
2006-06-23 09:57:00,0.68777,0.68784,0.68774,0.68784,142199997.0
2006-06-23 09:58:00,0.68786,0.68786,0.6878,0.68781,124100002.0
2006-06-23 09:59:00,0.68782,0.68782,0.68768,0.6877,161200005.0
2006-06-23 10:00:00,0.68767,0.68773,0.68763,0.68773,47100001.0
2006-06-23 10:01:00,0.68772,0.68776,0.68768,0.68775,78800000.0
2006-06-23 10:02:00,0.68772,0.68781,0.68771,0.68781,74400001.0
2006-06-23 10:03:00,0.68781,0.68785,0.68778,0.6878,205900002.0
2006-06-23 10:04:00,0.68781,0.68781,0.68772,0.68772,23599999.0
2006-06-23 10:05:00,0.68767,0.68772,0.68767,0.6877,132700000.0
2006-06-23 10:06:00,0.68769,0.6877,0.68764,0.68769,162000002.0
2006-06-23 10:07:00,0.68768,0.6877,0.68763,0.68766,171199999.0
2006-06-23 10:08:00,0.68765,0.68767,0.68758,0.68759,119299998.0
2006-06-23 10:09:00,0.68755,0.6876,0.68755,0.68758,248999999.0
2006-06-23 10:10:00,0.68761,0.68763,0.68756,0.68757,181999998.0
2006-06-23 10:11:00,0.68753,0.6876,0.68753,0.6876,45500000.0
2006-06-23 10:12:00,0.68759,0.68759,0.68753,0.68753,80300000.0
2006-06-23 10:13:00,0.68751,0.68759,0.6875,0.68758,127700001.0
2006-06-23 10:14:00,0.68752,0.68754,0.68744,0.68744,210699997.0
2006-06-23 10:15:00,0.68745,0.68746,0.68737,0.68741,98200002.0
2006-06-23 10:16:00,0.68741,0.68746,0.68736,0.68746,131699998.0
2006-06-23 10:17:00,0.68749,0.68752,0.68743,0.68744,260300004.0
2006-06-23 10:18:00,0.68752,0.68763,0.68752,0.68762,110799999.0
2006-06-23 10:19:00,0.68765,0.68769,0.68761,0.68769,244400005.0
2006-06-23 10:20:00,0.68772,0.68778,0.68772,0.68778,209300001.0
2006-06-23 10:21:00,0.68774,0.68774,0.68766,0.68771,171600000.0
2006-06-23 10:22:00,0.68773,0.68775,0.6877,0.68775,171899998.0
2006-06-23 10:23:00,0.68773,0.68775,0.68766,0.68767,65499999.0
2006-06-23 10:24:00,0.68766,0.68769,0.68766,0.68769,12700000.0
2006-06-23 10:25:00,0.68768,0.6877,0.68765,0.6877,243800003.0
2006-06-23 10:26:00,0.68766,0.6877,0.68765,0.68767,119100001.0
2006-06-23 10:27:00,0.68769,0.68777,0.68767,0.68773,93900002.0
2006-06-23 10:28:00,0.68768,0.68774,0.68765,0.68774,291200006.0
2006-06-23 10:29:00,0.68769,0.6877,0.68762,0.68766,118600001.0
2006-06-23 10:30:00,0.68766,0.68766,0.68764,0.68766,125000001.0
2006-06-23 10:31:00,0.6877,0.6877,0.68767,0.68767,30300000.0
2006-06-23 10:32:00,0.68767,0.6877,0.6876,0.68762,116399998.0
2006-06-23 10:33:00,0.68761,0.68763,0.68758,0.68761,150400001.0
2006-06-23 10:34:00,0.68761,0.68764,0.68758,0.68763,135800002.0
2006-06-23 10:35:00,0.68763,0.68766,0.68753,0.68766,105200002.0
2006-06-23 10:36:00,0.68765,0.68765,0.6876,0.68765,119699999.0
2006-06-23 10:37:00,0.68765,0.6877,0.68763,0.6877,140799999.0
2006-06-23 10:38:00,0.68768,0.68775,0.68768,0.68773,162800003.0
2006-06-23 10:39:00,0.68776,0.68779,0.68776,0.68778,151499999.0
2006-06-23 10:40:00,0.6878,0.68785,0.6878,0.68785,102500000.0
2006-06-23 10:41:00,0.68792,0.68794,0.68788,0.68788,206499998.0
2006-06-23 10:42:00,0.68786,0.68788,0.6878,0.6878,122399998.0
2006-06-23 10:43:00,0.68785,0.68785,0.68779,0.68784,139500000.0
2006-06-23 10:44:00,0.68781,0.68792,0.68781,0.68792,131700001.0
2006-06-23 10:45:00,0.68797,0.68811,0.68797,0.6881,86700002.0
2006-06-23 10:46:00,0.688,0.68812,0.688,0.68812,177000002.0
2006-06-23 10:47:00,0.68808,0.68812,0.68795,0.68795,202500005.0
2006-06-23 10:48:00,0.68802,0.68808,0.68785,0.68797,161000001.0
2006-06-23 10:49:00,0.68802,0.68809,0.68802,0.68808,131599999.0
2006-06-23 10:50:00,0.68804,0.68811,0.68803,0.68805,134800001.0
2006-06-23 10:51:00,0.68812,0.68824,0.68812,0.68823,132499999.0
2006-06-23 10:52:00,0.68818,0.6883,0.68812,0.6883,168099999.0
2006-06-23 10:53:00,0.6883,0.68835,0.68823,0.68823,100000000.0
2006-06-23 10:54:00,0.68819,0.6882,0.68817,0.68818,44900000.0
2006-06-23 10:55:00,0.68815,0.68828,0.68809,0.68828,134800000.0
2006-06-23 10:56:00,0.68822,0.68822,0.68804,0.6881,149400003.0
2006-06-23 10:57:00,0.68803,0.68812,0.68803,0.68807,205400000.0
2006-06-23 10:58:00,0.68807,0.68807,0.68805,0.68806,78800001.0
2006-06-23 10:59:00,0.68805,0.68817,0.68805,0.68817,79600001.0
2006-06-23 11:00:00,0.68819,0.68828,0.68812,0.68812,157699996.0
2006-06-23 11:01:00,0.68815,0.68816,0.68815,0.68816,86499999.0
2006-06-23 11:02:00,0.68818,0.68818,0.68815,0.68815,13500000.0
2006-06-23 11:03:00,0.68812,0.68812,0.68805,0.68805,74300000.0
2006-06-23 11:04:00,0.68804,0.68813,0.68803,0.68813,186899999.0
2006-06-23 11:05:00,0.68805,0.68805,0.68795,0.68803,98399998.0
2006-06-23 11:06:00,0.68804,0.68804,0.68799,0.68801,152800002.0
2006-06-23 11:07:00,0.68797,0.68804,0.68797,0.68798,163900002.0
2006-06-23 11:08:00,0.68804,0.68811,0.68804,0.68807,105000002.0
2006-06-23 11:09:00,0.68807,0.68807,0.68802,0.68805,119999999.0
2006-06-23 11:10:00,0.68796,0.68801,0.68793,0.68793,118900003.0
2006-06-23 11:11:00,0.68797,0.68802,0.68797,0.68798,113700002.0
2006-06-23 11:12:00,0.68799,0.68805,0.68796,0.68802,154400004.0
2006-06-23 11:13:00,0.68798,0.688,0.68796,0.68797,206799999.0
2006-06-23 11:14:00,0.68802,0.68802,0.68794,0.688,157299999.0
2006-06-23 11:15:00,0.68809,0.68809,0.68805,0.68807,116200001.0
2006-06-23 11:16:00,0.68804,0.68804,0.68795,0.68797,181600001.0
2006-06-23 11:17:00,0.68796,0.688,0.68793,0.68794,200500001.0
2006-06-23 11:18:00,0.68795,0.68798,0.68792,0.68798,99800004.0
2006-06-23 11:19:00,0.68795,0.68795,0.68783,0.6879,238099998.0
2006-06-23 11:20:00,0.68789,0.68797,0.68789,0.6879,137300002.0
2006-06-23 11:21:00,0.68795,0.68795,0.68789,0.6879,190399998.0
2006-06-23 11:22:00,0.6879,0.68792,0.68787,0.68787,159799999.0
2006-06-23 11:23:00,0.68788,0.68788,0.68781,0.68785,124600001.0
2006-06-23 11:24:00,0.68788,0.68788,0.68778,0.68785,68999998.0
2006-06-23 11:25:00,0.68781,0.68786,0.68781,0.68786,164500000.0
2006-06-23 11:26:00,0.68785,0.68785,0.68782,0.68785,105600001.0
2006-06-23 11:27:00,0.68781,0.68781,0.68775,0.68775,138099999.0
2006-06-23 11:28:00,0.68775,0.68781,0.68769,0.68779,149700002.0
2006-06-23 11:29:00,0.68785,0.68785,0.68782,0.68782,111999998.0
2006-06-23 11:30:00,0.68785,0.68785,0.68777,0.68783,190300002.0
2006-06-23 11:31:00,0.68777,0.6878,0.68775,0.68775,143000002.0
2006-06-23 11:32:00,0.68782,0.68788,0.68782,0.68783,154899999.0
2006-06-23 11:33:00,0.68782,0.68785,0.68778,0.68781,93000000.0
2006-06-23 11:34:00,0.68787,0.6879,0.68777,0.68777,157000002.0
2006-06-23 11:35:00,0.68776,0.68779,0.68772,0.68772,124799998.0
2006-06-23 11:36:00,0.68775,0.68784,0.68775,0.68779,224099999.0
2006-06-23 11:37:00,0.68782,0.68792,0.68781,0.68792,58599999.0
2006-06-23 11:38:00,0.68801,0.68801,0.68792,0.68795,120400001.0
2006-06-23 11:39:00,0.68797,0.68804,0.68794,0.68799,151200004.0
2006-06-23 11:40:00,0.68794,0.68805,0.6879,0.6879,243300001.0
2006-06-23 11:41:00,0.68789,0.68801,0.68786,0.68801,100500001.0
2006-06-23 11:42:00,0.68797,0.68797,0.6879,0.68792,97600001.0
2006-06-23 11:43:00,0.6879,0.68799,0.68788,0.68799,108499998.0
2006-06-23 11:44:00,0.688,0.68805,0.688,0.68801,223700001.0
2006-06-23 11:45:00,0.68796,0.68803,0.6879,0.68801,153100003.0
2006-06-23 11:46:00,0.688,0.68806,0.68798,0.68798,194000001.0
2006-06-23 11:47:00,0.68802,0.68802,0.68797,0.688,41400000.0
2006-06-23 11:48:00,0.6879,0.68797,0.68788,0.68795,188700003.0
2006-06-23 11:49:00,0.68796,0.68809,0.68796,0.68809,121000001.0
2006-06-23 11:50:00,0.688,0.68808,0.688,0.68802,144300000.0
2006-06-23 11:51:00,0.68798,0.68798,0.6879,0.6879,179099996.0
2006-06-23 11:52:00,0.68793,0.68799,0.68787,0.68795,130499998.0
2006-06-23 11:53:00,0.6879,0.68798,0.68788,0.68798,172399998.0
2006-06-23 11:54:00,0.68792,0.68808,0.68792,0.688,140100002.0
2006-06-23 11:55:00,0.68806,0.68816,0.68798,0.68798,132500001.0
2006-06-23 11:56:00,0.68796,0.68805,0.68796,0.68805,104700001.0
2006-06-23 11:57:00,0.68809,0.68812,0.68809,0.68812,138699998.0
2006-06-23 11:58:00,0.68811,0.68817,0.68809,0.68817,125400003.0
2006-06-23 11:59:00,0.68815,0.6882,0.68813,0.68818,162400001.0
2006-06-23 12:00:00,0.6881,0.68817,0.6881,0.68815,208199997.0
2006-06-23 12:01:00,0.6882,0.6882,0.68811,0.68813,130899999.0
2006-06-23 12:02:00,0.68823,0.68823,0.68814,0.6882,189300002.0
2006-06-23 12:03:00,0.68821,0.68821,0.68804,0.68804,111500001.0
2006-06-23 12:04:00,0.688,0.688,0.68797,0.68797,148600003.0
2006-06-23 12:05:00,0.688,0.68804,0.68797,0.68804,93099999.0
2006-06-23 12:06:00,0.68807,0.68817,0.68804,0.68814,146800002.0
2006-06-23 12:07:00,0.68812,0.68812,0.68805,0.68805,139899998.0
2006-06-23 12:08:00,0.68815,0.6884,0.68814,0.6884,155700001.0
2006-06-23 12:09:00,0.68839,0.68839,0.6882,0.68822,177199999.0
2006-06-23 12:10:00,0.68819,0.68822,0.68819,0.68821,86400000.0
2006-06-23 12:11:00,0.6882,0.68836,0.6882,0.68836,153100002.0
2006-06-23 12:12:00,0.68834,0.68834,0.68827,0.68827,88900000.0
2006-06-23 12:13:00,0.68825,0.68831,0.6882,0.68827,178399997.0
2006-06-23 12:14:00,0.6883,0.68833,0.68827,0.6883,126099997.0
2006-06-23 12:15:00,0.68834,0.68836,0.68811,0.68811,50700000.0
2006-06-23 12:16:00,0.68812,0.68823,0.68812,0.68822,141900003.0
2006-06-23 12:17:00,0.68815,0.68829,0.68815,0.68825,165699998.0
2006-06-23 12:18:00,0.68824,0.68824,0.68814,0.68814,123699996.0
2006-06-23 12:19:00,0.68811,0.68812,0.68806,0.68812,150899998.0
2006-06-23 12:20:00,0.68821,0.68822,0.68812,0.68819,75800002.0
2006-06-23 12:21:00,0.68819,0.68825,0.68818,0.68818,202899995.0
2006-06-23 12:22:00,0.68819,0.68825,0.68819,0.68825,97600000.0
2006-06-23 12:23:00,0.68821,0.68821,0.68815,0.6882,192300005.0
2006-06-23 12:24:00,0.68822,0.68825,0.68814,0.68814,93100000.0
2006-06-23 12:25:00,0.68808,0.68812,0.68808,0.6881,94099999.0
2006-06-23 12:26:00,0.68803,0.68813,0.68802,0.68802,89600000.0
2006-06-23 12:27:00,0.68803,0.68811,0.68798,0.68798,267000000.0
2006-06-23 12:28:00,0.68799,0.68802,0.68798,0.68802,213299998.0
2006-06-23 12:29:00,0.68802,0.68807,0.68802,0.68805,221799996.0
2006-06-23 12:30:00,0.68802,0.68805,0.688,0.68802,146999997.0
2006-06-23 12:31:00,0.68804,0.68811,0.68804,0.68807,172199997.0
2006-06-23 12:32:00,0.68805,0.68812,0.68805,0.68805,104700001.0
2006-06-23 12:33:00,0.68809,0.68811,0.68809,0.68811,26400001.0
2006-06-23 12:34:00,0.68812,0.68815,0.68812,0.68815,38399999.0
2006-06-23 12:35:00,0.6882,0.68835,0.6882,0.68827,126899998.0
2006-06-23 12:36:00,0.68822,0.68823,0.68822,0.68823,6000000.0
2006-06-23 12:37:00,0.68829,0.68829,0.6882,0.68822,174600001.0
2006-06-23 12:38:00,0.6882,0.68828,0.6882,0.68826,112500000.0
2006-06-23 12:39:00,0.68833,0.68833,0.68824,0.68828,137400002.0
2006-06-23 12:40:00,0.68823,0.68828,0.68821,0.68823,207899998.0
2006-06-23 12:41:00,0.68829,0.68836,0.68829,0.68835,102099999.0
2006-06-23 12:42:00,0.68829,0.68836,0.68827,0.68835,136600001.0
2006-06-23 12:43:00,0.68833,0.68835,0.6883,0.68835,65300000.0
2006-06-23 12:44:00,0.6883,0.68832,0.68824,0.68824,141999997.0
2006-06-23 12:45:00,0.68824,0.68826,0.68821,0.68825,203299999.0
2006-06-23 12:46:00,0.68824,0.68824,0.68821,0.68821,100900000.0
2006-06-23 12:47:00,0.68822,0.68825,0.68822,0.68825,124700001.0
2006-06-23 12:48:00,0.68829,0.68833,0.68825,0.6883,78199998.0
2006-06-23 12:49:00,0.68827,0.68834,0.68825,0.68825,134000000.0
2006-06-23 12:50:00,0.68825,0.68826,0.68819,0.6882,211199996.0
2006-06-23 12:51:00,0.68823,0.68831,0.68822,0.68825,170499999.0
2006-06-23 12:52:00,0.68827,0.68827,0.68823,0.68823,7300000.0
2006-06-23 12:53:00,0.68832,0.68832,0.68822,0.68827,38200000.0
2006-06-23 12:54:00,0.68825,0.68826,0.68823,0.68826,121500002.0
2006-06-23 12:55:00,0.68827,0.68827,0.68825,0.68825,6800000.0
2006-06-23 12:56:00,0.68829,0.68838,0.68829,0.68829,139399999.0
2006-06-23 12:57:00,0.68831,0.68831,0.68824,0.68828,132299998.0
2006-06-23 12:58:00,0.68831,0.68831,0.68825,0.68825,131200002.0
2006-06-23 12:59:00,0.68825,0.68831,0.68816,0.68816,230600002.0
2006-06-23 13:00:00,0.68823,0.68839,0.68823,0.6883,202800001.0
2006-06-23 13:01:00,0.68828,0.68828,0.6882,0.6882,73300001.0
2006-06-23 13:02:00,0.68825,0.68827,0.68822,0.68826,79999999.0
2006-06-23 13:03:00,0.68819,0.68828,0.68819,0.68828,214200004.0
2006-06-23 13:04:00,0.68826,0.6883,0.68824,0.68827,132299999.0
2006-06-23 13:05:00,0.68823,0.68823,0.68819,0.68819,73599998.0
2006-06-23 13:06:00,0.68817,0.68819,0.68811,0.68816,125699997.0
2006-06-23 13:07:00,0.68816,0.68817,0.68809,0.68811,165300003.0
2006-06-23 13:08:00,0.68815,0.68819,0.68812,0.68819,54999999.0
2006-06-23 13:09:00,0.6882,0.68823,0.68815,0.68823,179999998.0
2006-06-23 13:10:00,0.68818,0.68824,0.68818,0.68824,154899998.0
2006-06-23 13:11:00,0.68826,0.68826,0.68815,0.68815,72799999.0
2006-06-23 13:12:00,0.6882,0.6882,0.6882,0.6882,41500001.0
2006-06-23 13:13:00,0.68819,0.68823,0.68815,0.68817,230200000.0
2006-06-23 13:14:00,0.68818,0.68825,0.68818,0.6882,153999998.0
2006-06-23 13:15:00,0.68816,0.68827,0.68816,0.68827,147200003.0
2006-06-23 13:16:00,0.68826,0.68831,0.68826,0.68829,114300001.0
2006-06-23 13:17:00,0.68836,0.68848,0.68835,0.68848,149099997.0
2006-06-23 13:18:00,0.68845,0.68855,0.68845,0.68854,159600002.0
2006-06-23 13:19:00,0.68852,0.68854,0.68843,0.68843,143100001.0
2006-06-23 13:20:00,0.68843,0.68848,0.68843,0.68843,135799999.0
2006-06-23 13:21:00,0.6884,0.68845,0.6884,0.68845,24700000.0
2006-06-23 13:22:00,0.68839,0.68846,0.68837,0.68846,156500005.0
2006-06-23 13:23:00,0.68843,0.68844,0.6884,0.68844,135200003.0
2006-06-23 13:24:00,0.68842,0.68846,0.6884,0.68844,145900000.0
2006-06-23 13:25:00,0.68843,0.68843,0.68835,0.68839,222099996.0
2006-06-23 13:26:00,0.68845,0.68852,0.68842,0.6885,175400003.0
2006-06-23 13:27:00,0.68847,0.68853,0.68841,0.68846,237000004.0
2006-06-23 13:28:00,0.68838,0.6884,0.68834,0.68837,82200001.0
2006-06-23 13:29:00,0.68842,0.68844,0.68837,0.68837,139700001.0
2006-06-23 13:30:00,0.6884,0.6884,0.68835,0.68837,54600001.0
2006-06-23 13:31:00,0.68839,0.68848,0.68838,0.68847,104700000.0
2006-06-23 13:32:00,0.68848,0.6885,0.68842,0.6885,124399999.0
2006-06-23 13:33:00,0.68847,0.68852,0.68847,0.68852,56600000.0
2006-06-23 13:34:00,0.68848,0.68855,0.68838,0.68852,138000005.0
2006-06-23 13:35:00,0.68849,0.68853,0.68848,0.6885,98600000.0
2006-06-23 13:36:00,0.68856,0.68856,0.68837,0.68837,209800001.0
2006-06-23 13:37:00,0.68839,0.68839,0.68833,0.68836,66300000.0
2006-06-23 13:38:00,0.68836,0.68838,0.68836,0.68838,24000000.0
2006-06-23 13:39:00,0.68839,0.68842,0.68833,0.68837,245400003.0
2006-06-23 13:40:00,0.68835,0.68846,0.68835,0.68846,39900000.0
2006-06-23 13:41:00,0.68833,0.68837,0.68828,0.68832,178499999.0
2006-06-23 13:42:00,0.68829,0.68829,0.68822,0.68826,168499998.0
2006-06-23 13:43:00,0.68826,0.68834,0.68826,0.68827,185299997.0
2006-06-23 13:44:00,0.68828,0.68828,0.68821,0.68823,125900003.0
2006-06-23 13:45:00,0.68822,0.68828,0.68822,0.68822,152299999.0
2006-06-23 13:46:00,0.68821,0.68822,0.68816,0.68817,83000001.0
2006-06-23 13:47:00,0.68801,0.68806,0.68759,0.68759,338199997.0
2006-06-23 13:48:00,0.68749,0.68778,0.68746,0.68769,137500002.0
2006-06-23 13:49:00,0.68768,0.6878,0.68758,0.6878,233899999.0
2006-06-23 13:50:00,0.68775,0.68788,0.68775,0.68788,167200002.0
2006-06-23 13:51:00,0.68777,0.68788,0.68772,0.68774,187800002.0
2006-06-23 13:52:00,0.68762,0.68762,0.68756,0.6876,171899998.0
2006-06-23 13:53:00,0.6877,0.68778,0.68766,0.68769,194600000.0
2006-06-23 13:54:00,0.68764,0.6877,0.68754,0.68769,107000000.0
2006-06-23 13:55:00,0.68774,0.68777,0.68765,0.68765,95000000.0
2006-06-23 13:56:00,0.68767,0.68768,0.68763,0.68766,196200003.0
2006-06-23 13:57:00,0.68759,0.68767,0.68759,0.68762,134500000.0
2006-06-23 13:58:00,0.68764,0.68767,0.68762,0.68763,117500001.0
2006-06-23 13:59:00,0.68758,0.68759,0.6875,0.68752,159100000.0
2006-06-23 14:00:00,0.68754,0.68757,0.68752,0.68757,215100001.0
2006-06-23 14:01:00,0.68752,0.68757,0.68748,0.6875,167500000.0
2006-06-23 14:02:00,0.68752,0.6876,0.68748,0.68755,150600000.0
2006-06-23 14:03:00,0.6875,0.68758,0.68749,0.68753,94899999.0
2006-06-23 14:04:00,0.68764,0.68771,0.68764,0.6877,176599993.0
2006-06-23 14:05:00,0.68767,0.68775,0.68767,0.6877,130300003.0
2006-06-23 14:06:00,0.68777,0.68782,0.68777,0.6878,310700005.0
2006-06-23 14:07:00,0.68774,0.68775,0.6876,0.68765,188900003.0
2006-06-23 14:08:00,0.68771,0.6878,0.68771,0.68773,91499999.0
2006-06-23 14:09:00,0.68773,0.68778,0.6877,0.68778,138600003.0
2006-06-23 14:10:00,0.6878,0.68787,0.68776,0.68787,104099999.0
2006-06-23 14:11:00,0.68791,0.68809,0.68791,0.68806,92000001.0
2006-06-23 14:12:00,0.68806,0.68806,0.68796,0.68796,119699999.0
2006-06-23 14:13:00,0.68793,0.68793,0.68783,0.6879,94000001.0
2006-06-23 14:14:00,0.68789,0.6879,0.68788,0.6879,33500001.0
2006-06-23 14:15:00,0.68793,0.68797,0.68783,0.68789,225800002.0
2006-06-23 14:16:00,0.68784,0.68788,0.6878,0.68781,129700000.0
2006-06-23 14:17:00,0.68778,0.68785,0.68771,0.68785,83100001.0
2006-06-23 14:18:00,0.68788,0.68788,0.68776,0.68785,171600002.0
2006-06-23 14:19:00,0.68774,0.68774,0.68773,0.68773,21600000.0
2006-06-23 14:20:00,0.68769,0.68778,0.68761,0.68763,172999998.0
2006-06-23 14:21:00,0.6876,0.68762,0.68756,0.68759,150300002.0
2006-06-23 14:22:00,0.68761,0.68767,0.68757,0.68765,251900000.0
2006-06-23 14:23:00,0.68762,0.68763,0.68755,0.6876,127799998.0
2006-06-23 14:24:00,0.68767,0.68774,0.68767,0.68771,137399998.0
2006-06-23 14:25:00,0.68772,0.68777,0.6877,0.68772,200399997.0
2006-06-23 14:26:00,0.6878,0.68785,0.68776,0.68777,146000001.0
2006-06-23 14:27:00,0.68776,0.68785,0.68769,0.68775,255100001.0
2006-06-23 14:28:00,0.68778,0.68799,0.68778,0.68793,128900004.0
2006-06-23 14:29:00,0.68776,0.68776,0.68759,0.68759,30999999.0
2006-06-23 14:30:00,0.6874,0.68769,0.6874,0.68765,107600002.0
2006-06-23 14:31:00,0.68767,0.68777,0.68766,0.68766,164499995.0
2006-06-23 14:32:00,0.68766,0.68777,0.68766,0.68773,93300000.0
2006-06-23 14:33:00,0.68775,0.6878,0.68767,0.68774,134800003.0
2006-06-23 14:34:00,0.68782,0.68785,0.68768,0.68774,123000000.0
2006-06-23 14:35:00,0.68783,0.68798,0.68783,0.68793,98200003.0
2006-06-23 14:36:00,0.68798,0.68815,0.68798,0.68815,163399999.0
2006-06-23 14:37:00,0.68816,0.68816,0.68807,0.68807,170800001.0
2006-06-23 14:38:00,0.68811,0.68829,0.68804,0.68829,234699998.0
2006-06-23 14:39:00,0.6883,0.6883,0.68819,0.6882,130000003.0
2006-06-23 14:40:00,0.6882,0.68826,0.6882,0.68823,118999998.0
2006-06-23 14:41:00,0.68823,0.68823,0.68816,0.68818,99200001.0
2006-06-23 14:42:00,0.68819,0.6882,0.68814,0.68814,93799997.0
2006-06-23 14:43:00,0.68812,0.68812,0.68805,0.68805,174199997.0
2006-06-23 14:44:00,0.68808,0.68815,0.68802,0.68802,175399995.0
2006-06-23 14:45:00,0.68805,0.68805,0.68801,0.68803,110300001.0
2006-06-23 14:46:00,0.68805,0.68807,0.68801,0.68805,165899999.0
2006-06-23 14:47:00,0.68812,0.68815,0.68811,0.68812,153199999.0
2006-06-23 14:48:00,0.68814,0.68822,0.68808,0.68813,182399998.0
2006-06-23 14:49:00,0.6882,0.68831,0.6882,0.68827,46700000.0
2006-06-23 14:50:00,0.68822,0.68825,0.68815,0.68825,176499997.0
2006-06-23 14:51:00,0.6882,0.68825,0.68817,0.68817,132399999.0
2006-06-23 14:52:00,0.68815,0.68815,0.68812,0.68815,99100001.0
2006-06-23 14:53:00,0.68814,0.68814,0.68807,0.68814,212799998.0
2006-06-23 14:54:00,0.68815,0.68818,0.68811,0.68818,102999997.0
2006-06-23 14:55:00,0.68821,0.68823,0.68815,0.68823,164299998.0
2006-06-23 14:56:00,0.6882,0.6882,0.68812,0.68812,153899999.0
2006-06-23 14:57:00,0.6881,0.68814,0.68807,0.68807,79599999.0
2006-06-23 14:58:00,0.68812,0.68822,0.68812,0.6882,118199999.0
2006-06-23 14:59:00,0.68818,0.68822,0.6881,0.68812,136300001.0
2006-06-23 15:00:00,0.68809,0.6883,0.68807,0.6883,155400001.0
2006-06-23 15:01:00,0.68836,0.68836,0.68821,0.68827,66300001.0
2006-06-23 15:02:00,0.68825,0.68827,0.68819,0.68819,97400000.0
2006-06-23 15:03:00,0.68813,0.68815,0.68807,0.68807,150000005.0
2006-06-23 15:04:00,0.68805,0.68809,0.68799,0.68809,127500003.0
2006-06-23 15:05:00,0.68803,0.68806,0.68795,0.68798,156700000.0
2006-06-23 15:06:00,0.68799,0.68809,0.68799,0.68808,138499999.0
2006-06-23 15:07:00,0.68816,0.68821,0.68815,0.6882,79700001.0
2006-06-23 15:08:00,0.68817,0.68826,0.68815,0.6882,223699996.0
2006-06-23 15:09:00,0.68822,0.68822,0.68815,0.68815,34000000.0
2006-06-23 15:10:00,0.68819,0.68823,0.68802,0.68802,43900001.0
2006-06-23 15:11:00,0.68803,0.68815,0.68803,0.68811,101599999.0
2006-06-23 15:12:00,0.68807,0.68807,0.68804,0.68807,103199998.0
2006-06-23 15:13:00,0.68804,0.6881,0.68803,0.68803,108300001.0
2006-06-23 15:14:00,0.68801,0.68803,0.68797,0.68797,75900000.0
2006-06-23 15:15:00,0.68798,0.68808,0.68798,0.68808,131700004.0
2006-06-23 15:16:00,0.68805,0.68808,0.688,0.68808,68500000.0
2006-06-23 15:17:00,0.68807,0.6881,0.68807,0.6881,108700001.0
2006-06-23 15:18:00,0.68807,0.68816,0.68807,0.68808,161799999.0
2006-06-23 15:19:00,0.68799,0.68813,0.68796,0.68796,128300001.0
2006-06-23 15:20:00,0.68795,0.68799,0.68787,0.68787,154499998.0
2006-06-23 15:21:00,0.68789,0.68791,0.68789,0.68791,15200000.0
2006-06-23 15:22:00,0.68794,0.68797,0.68793,0.68793,50800000.0
2006-06-23 15:23:00,0.68783,0.68792,0.68783,0.68785,136400002.0
2006-06-23 15:24:00,0.68782,0.68788,0.6878,0.68788,117600000.0
2006-06-23 15:25:00,0.68799,0.68806,0.68799,0.688,105600000.0
2006-06-23 15:26:00,0.68809,0.68809,0.68796,0.68803,227800004.0
2006-06-23 15:27:00,0.68797,0.68797,0.68789,0.6879,148799998.0
2006-06-23 15:28:00,0.68797,0.688,0.68797,0.688,117200000.0
2006-06-23 15:29:00,0.68807,0.6881,0.68807,0.68808,107800000.0
2006-06-23 15:30:00,0.68808,0.68811,0.68804,0.68807,226000003.0
2006-06-23 15:31:00,0.68808,0.68818,0.68808,0.68818,44300000.0
2006-06-23 15:32:00,0.68815,0.68815,0.68809,0.6881,93100001.0
2006-06-23 15:33:00,0.68815,0.68819,0.68805,0.68805,138300001.0
2006-06-23 15:34:00,0.6881,0.68814,0.68805,0.68805,105699999.0
2006-06-23 15:35:00,0.68814,0.68814,0.68807,0.6881,182800000.0
2006-06-23 15:36:00,0.6881,0.68812,0.68805,0.6881,123000001.0
2006-06-23 15:37:00,0.68804,0.68804,0.688,0.688,138400001.0
2006-06-23 15:38:00,0.68802,0.68807,0.68799,0.68805,121399998.0
2006-06-23 15:39:00,0.68803,0.68809,0.688,0.68803,142600002.0
2006-06-23 15:40:00,0.68804,0.68806,0.68795,0.68806,95699998.0
2006-06-23 15:41:00,0.68801,0.68803,0.68796,0.68796,164900004.0
2006-06-23 15:42:00,0.68801,0.68804,0.68799,0.68803,97399998.0
2006-06-23 15:43:00,0.68802,0.68812,0.68801,0.68808,167300003.0
2006-06-23 15:44:00,0.68808,0.68809,0.68804,0.68804,126399998.0
2006-06-23 15:45:00,0.68812,0.68818,0.68809,0.6881,111400001.0
2006-06-23 15:46:00,0.68815,0.68815,0.68811,0.68812,64700001.0
2006-06-23 15:47:00,0.68817,0.68817,0.68807,0.68812,143799996.0
2006-06-23 15:48:00,0.68815,0.68815,0.68809,0.68809,87300002.0
2006-06-23 15:49:00,0.68809,0.68822,0.68809,0.68817,115900000.0
2006-06-23 15:50:00,0.68815,0.68819,0.68815,0.68817,223799998.0
2006-06-23 15:51:00,0.6882,0.6882,0.68815,0.6882,109900002.0
2006-06-23 15:52:00,0.68814,0.68815,0.6881,0.6881,87800002.0
2006-06-23 15:53:00,0.6881,0.68813,0.68803,0.68803,87199999.0
2006-06-23 15:54:00,0.68802,0.68805,0.68799,0.68799,91700000.0
2006-06-23 15:55:00,0.68797,0.68799,0.68795,0.68795,93599997.0
2006-06-23 15:56:00,0.68798,0.68806,0.68798,0.688,177899999.0
2006-06-23 15:57:00,0.68801,0.6881,0.68799,0.6881,182200000.0
2006-06-23 15:58:00,0.68812,0.68812,0.68805,0.6881,198800000.0
2006-06-23 15:59:00,0.68807,0.68808,0.68807,0.68808,65300002.0
2006-06-23 16:00:00,0.68813,0.68819,0.68808,0.68813,259300000.0
2006-06-23 16:01:00,0.68809,0.68817,0.68809,0.68815,132100002.0
2006-06-23 16:02:00,0.68813,0.68813,0.68807,0.68807,137000000.0
2006-06-23 16:03:00,0.68807,0.68808,0.68803,0.68803,155599999.0
2006-06-23 16:04:00,0.68812,0.68812,0.68799,0.6881,157299996.0
2006-06-23 16:05:00,0.68805,0.68815,0.68805,0.68809,179300002.0
2006-06-23 16:06:00,0.68809,0.68818,0.68809,0.68813,114900000.0
2006-06-23 16:07:00,0.68805,0.68807,0.688,0.688,104500001.0
2006-06-23 16:08:00,0.68801,0.68812,0.68801,0.68807,88800002.0
2006-06-23 16:09:00,0.68809,0.68814,0.68806,0.68808,199400000.0
2006-06-23 16:10:00,0.68808,0.6881,0.68805,0.68807,40200000.0
2006-06-23 16:11:00,0.68807,0.68807,0.68799,0.68805,88800000.0
2006-06-23 16:12:00,0.68801,0.68804,0.68796,0.68797,160600001.0
2006-06-23 16:13:00,0.68802,0.68802,0.688,0.68801,132400000.0
2006-06-23 16:14:00,0.68798,0.68798,0.6879,0.68792,213700001.0
2006-06-23 16:15:00,0.68792,0.68798,0.68788,0.68788,227199999.0
2006-06-23 16:16:00,0.68793,0.68802,0.68793,0.68802,117099998.0
2006-06-23 16:17:00,0.68795,0.68802,0.6879,0.688,184199997.0
2006-06-23 16:18:00,0.68807,0.6881,0.68795,0.68805,240000002.0
2006-06-23 16:19:00,0.68807,0.68811,0.68804,0.68804,88900001.0
2006-06-23 16:20:00,0.68798,0.68799,0.68796,0.68799,137800002.0
2006-06-23 16:21:00,0.68798,0.688,0.6879,0.6879,76199999.0
2006-06-23 16:22:00,0.68795,0.68795,0.68785,0.68785,181900004.0
2006-06-23 16:23:00,0.68789,0.68803,0.68785,0.68793,179200006.0
2006-06-23 16:24:00,0.68796,0.68802,0.68791,0.68791,152100001.0
2006-06-23 16:25:00,0.68788,0.68796,0.68785,0.68796,316400002.0
2006-06-23 16:26:00,0.68795,0.68797,0.68792,0.68793,49900001.0
2006-06-23 16:27:00,0.6879,0.68793,0.68785,0.68787,100299999.0
2006-06-23 16:28:00,0.68787,0.68795,0.68787,0.68793,83100000.0
2006-06-23 16:29:00,0.68797,0.68798,0.68783,0.68783,155700000.0
2006-06-23 16:30:00,0.68782,0.68789,0.6878,0.6878,139499994.0
2006-06-23 16:31:00,0.68785,0.68791,0.68785,0.6879,133200000.0
2006-06-23 16:32:00,0.68784,0.68798,0.68784,0.68798,55000001.0
2006-06-23 16:33:00,0.68795,0.68795,0.68789,0.68792,158999998.0
2006-06-23 16:34:00,0.68797,0.68797,0.68788,0.6879,127000001.0
2006-06-23 16:35:00,0.68793,0.68793,0.68785,0.68792,125300000.0
2006-06-23 16:36:00,0.68789,0.68797,0.68789,0.68792,87200003.0
2006-06-23 16:37:00,0.68789,0.6879,0.68783,0.68783,92000000.0
2006-06-23 16:38:00,0.68786,0.6879,0.68785,0.68787,115600000.0
2006-06-23 16:39:00,0.68786,0.6879,0.68783,0.6879,145799997.0
2006-06-23 16:40:00,0.68787,0.68791,0.68782,0.68787,61500000.0
2006-06-23 16:41:00,0.68785,0.68794,0.68785,0.68791,219299998.0
2006-06-23 16:42:00,0.68786,0.68787,0.68782,0.68787,30800001.0
2006-06-23 16:43:00,0.68781,0.68788,0.6878,0.68782,71799999.0
2006-06-23 16:44:00,0.68772,0.68772,0.68769,0.68769,40800001.0
2006-06-23 16:45:00,0.68763,0.68777,0.68763,0.68773,130600002.0
2006-06-23 16:46:00,0.68773,0.68779,0.68771,0.68775,254700002.0
2006-06-23 16:47:00,0.68773,0.68775,0.68772,0.68772,156300000.0
2006-06-23 16:48:00,0.68775,0.68778,0.68772,0.68772,195999997.0
2006-06-23 16:49:00,0.68769,0.68771,0.68768,0.68769,171300002.0
2006-06-23 16:50:00,0.68777,0.68784,0.68777,0.68778,65300000.0
2006-06-23 16:51:00,0.68781,0.68786,0.68778,0.68778,166900004.0
2006-06-23 16:52:00,0.68788,0.68793,0.68787,0.68788,128500000.0
2006-06-23 16:53:00,0.68788,0.68788,0.6878,0.68782,160299998.0
2006-06-23 16:54:00,0.68779,0.68786,0.68779,0.68783,58200000.0
2006-06-23 16:55:00,0.68785,0.6879,0.68783,0.6879,176499997.0
2006-06-23 16:56:00,0.68785,0.6879,0.68785,0.68787,107799999.0
2006-06-23 16:57:00,0.6879,0.6879,0.68786,0.68789,199800000.0
2006-06-23 16:58:00,0.68783,0.68789,0.68781,0.68789,116500001.0
2006-06-23 16:59:00,0.68794,0.68794,0.6879,0.6879,119699998.0
2006-06-23 17:00:00,0.68788,0.68791,0.6877,0.6877,65200001.0
2006-06-23 17:01:00,0.68767,0.68775,0.68767,0.68771,185499999.0
2006-06-23 17:02:00,0.68765,0.68768,0.6876,0.68762,142200003.0
2006-06-23 17:03:00,0.68758,0.68758,0.68751,0.68751,115900000.0
2006-06-23 17:04:00,0.68758,0.68764,0.68756,0.68757,78100001.0
2006-06-23 17:05:00,0.68755,0.6876,0.68755,0.6876,173800002.0
2006-06-23 17:06:00,0.68759,0.68768,0.68759,0.68765,123700000.0
2006-06-23 17:07:00,0.68765,0.68768,0.68759,0.68765,190199999.0
2006-06-23 17:08:00,0.68758,0.68771,0.68758,0.6877,121800002.0
2006-06-23 17:09:00,0.68768,0.6877,0.68761,0.6877,129100000.0
2006-06-23 17:10:00,0.68777,0.68786,0.6877,0.68786,106700001.0
2006-06-23 17:11:00,0.68786,0.68786,0.68775,0.68775,87699999.0
2006-06-23 17:12:00,0.68769,0.68769,0.68766,0.68766,68600000.0
2006-06-23 17:13:00,0.68761,0.68764,0.68752,0.68753,89300002.0
2006-06-23 17:14:00,0.68755,0.68764,0.68755,0.68761,107100002.0
2006-06-23 17:15:00,0.68758,0.68758,0.68751,0.68753,186499998.0
2006-06-23 17:16:00,0.68753,0.68753,0.68744,0.6875,96100002.0
2006-06-23 17:17:00,0.6875,0.68764,0.6875,0.68762,151199999.0
2006-06-23 17:18:00,0.68762,0.68766,0.68762,0.68762,189899996.0
2006-06-23 17:19:00,0.68765,0.68775,0.68765,0.68769,112800003.0
2006-06-23 17:20:00,0.68773,0.68773,0.68755,0.68755,115000000.0
2006-06-23 17:21:00,0.68755,0.6876,0.68749,0.68758,83299999.0
2006-06-23 17:22:00,0.68766,0.6878,0.68766,0.6878,74999999.0
2006-06-23 17:23:00,0.68783,0.68783,0.68775,0.68775,120899998.0
2006-06-23 17:24:00,0.68774,0.68774,0.68765,0.68768,106400001.0
2006-06-23 17:25:00,0.68764,0.68768,0.68763,0.68763,61600001.0
2006-06-23 17:26:00,0.68766,0.68769,0.6876,0.68762,256499997.0
2006-06-23 17:27:00,0.68764,0.68771,0.68764,0.68767,173100003.0
2006-06-23 17:28:00,0.68772,0.68778,0.68771,0.68778,71800000.0
2006-06-23 17:29:00,0.68782,0.68785,0.68778,0.68785,69300001.0
2006-06-23 17:30:00,0.68783,0.68791,0.68783,0.68787,147199998.0
2006-06-23 17:31:00,0.68791,0.68792,0.68787,0.68787,239499999.0
2006-06-23 17:32:00,0.68785,0.68788,0.68783,0.68785,150199996.0
2006-06-23 17:33:00,0.68786,0.6879,0.6878,0.68782,181499998.0
2006-06-23 17:34:00,0.68781,0.68783,0.68781,0.68782,94000000.0
2006-06-23 17:35:00,0.68785,0.68785,0.68779,0.68784,162700001.0
2006-06-23 17:36:00,0.68783,0.68783,0.68775,0.68775,139200002.0
2006-06-23 17:37:00,0.68773,0.68774,0.68769,0.68772,147600001.0
2006-06-23 17:38:00,0.68769,0.68777,0.68769,0.68775,181600002.0
2006-06-23 17:39:00,0.68775,0.68781,0.68774,0.68774,95799997.0
2006-06-23 17:40:00,0.68775,0.68785,0.68775,0.68778,162899995.0
2006-06-23 17:41:00,0.6877,0.6878,0.6877,0.68779,69900001.0
2006-06-23 17:42:00,0.68777,0.68784,0.68772,0.68772,178400001.0
2006-06-23 17:43:00,0.68775,0.68775,0.6877,0.68772,87800001.0
2006-06-23 17:44:00,0.68772,0.68778,0.68772,0.68778,87700000.0
2006-06-23 17:45:00,0.68774,0.68774,0.68765,0.68765,149600000.0
2006-06-23 17:46:00,0.68763,0.68763,0.68756,0.68756,100300002.0
2006-06-23 17:47:00,0.6876,0.68763,0.6876,0.6876,131399998.0
2006-06-23 17:48:00,0.68763,0.68765,0.68756,0.68756,232700000.0
2006-06-23 17:49:00,0.68761,0.68762,0.68754,0.68758,215100002.0
2006-06-23 17:50:00,0.68754,0.68761,0.68754,0.68761,73999999.0
2006-06-23 17:51:00,0.68762,0.68765,0.68762,0.68765,25500001.0
2006-06-23 17:52:00,0.6877,0.68773,0.68766,0.6877,72799998.0
2006-06-23 17:53:00,0.68768,0.68771,0.68761,0.68761,208599999.0
2006-06-23 17:54:00,0.68762,0.68764,0.6876,0.68763,116300002.0
2006-06-23 17:55:00,0.6876,0.68763,0.6876,0.68763,28800001.0
2006-06-23 17:56:00,0.68764,0.68771,0.68763,0.68765,190100003.0
2006-06-23 17:57:00,0.68764,0.6877,0.68758,0.68767,166999996.0
2006-06-23 17:58:00,0.68768,0.6877,0.68764,0.6877,153000001.0
2006-06-23 17:59:00,0.68777,0.68782,0.68774,0.68774,124100000.0
2006-06-23 18:00:00,0.68772,0.68775,0.68768,0.68775,157299997.0
2006-06-23 18:01:00,0.68778,0.68782,0.68772,0.68775,1448100002.0
2006-06-23 18:02:00,0.68772,0.68773,0.68765,0.68769,1543900006.0
2006-06-23 18:03:00,0.6877,0.68783,0.68767,0.68775,1748100004.0
2006-06-23 18:04:00,0.68773,0.68781,0.6877,0.68777,817499996.0
2006-06-23 18:05:00,0.68773,0.68775,0.68768,0.68773,1475999995.0
2006-06-23 18:06:00,0.68773,0.68779,0.68769,0.68772,1632900000.0
2006-06-23 18:07:00,0.6877,0.6877,0.6876,0.6876,800099996.0
2006-06-23 18:09:00,0.68768,0.68777,0.68768,0.68773,800099996.0
2006-06-23 18:10:00,0.68776,0.68785,0.68775,0.68784,985200006.0
2006-06-23 18:11:00,0.6878,0.68788,0.6878,0.68788,928499996.0
2006-06-23 18:12:00,0.68785,0.68788,0.6878,0.6878,852399997.0
2006-06-23 18:13:00,0.68782,0.68786,0.68778,0.68783,1103199993.0
2006-06-23 18:14:00,0.68779,0.68782,0.68764,0.6877,1532000001.0
2006-06-23 18:15:00,0.6877,0.6878,0.6876,0.6878,1085100003.0
2006-06-23 18:16:00,0.68777,0.68785,0.68775,0.6878,1085100003.0
2006-06-23 18:17:00,0.68785,0.6879,0.68783,0.68783,561899999.0
2006-06-23 18:18:00,0.68783,0.68787,0.68781,0.68785,761499995.0
2006-06-23 18:19:00,0.68785,0.68786,0.68775,0.68783,809799994.0
2006-06-23 18:20:00,0.68784,0.68786,0.68779,0.68786,609399991.0
2006-06-23 18:21:00,0.68783,0.68783,0.68775,0.68776,1021900001.0
2006-06-23 18:22:00,0.68779,0.68782,0.68776,0.6878,1228200001.0
2006-06-23 18:23:00,0.68778,0.68786,0.68772,0.68776,1052500006.0
2006-06-23 18:24:00,0.68765,0.68772,0.68761,0.6877,1252199996.0
2006-06-23 18:25:00,0.68772,0.6878,0.68772,0.68777,1071100000.0
2006-06-23 18:26:00,0.6878,0.68782,0.68775,0.6878,888699999.0
2006-06-23 18:27:00,0.68781,0.68785,0.68777,0.68778,619500001.0
2006-06-23 18:28:00,0.68778,0.68781,0.68775,0.6878,538599996.0
2006-06-23 18:29:00,0.68779,0.68781,0.68767,0.68773,578999999.0
2006-06-23 18:30:00,0.68775,0.68778,0.68769,0.68775,661599997.0
2006-06-23 18:31:00,0.68771,0.68778,0.68769,0.68773,614399999.0
2006-06-23 18:32:00,0.68777,0.68785,0.68773,0.68775,745899989.0
2006-06-23 18:33:00,0.68778,0.68783,0.68773,0.68776,852300004.0
2006-06-23 18:34:00,0.68775,0.68781,0.68772,0.68773,1233899997.0
2006-06-23 18:35:00,0.68776,0.68782,0.68776,0.68778,476700004.0
2006-06-23 18:36:00,0.68775,0.68781,0.68775,0.68777,242099997.0
2006-06-23 18:37:00,0.68773,0.68775,0.6877,0.68775,439600003.0
2006-06-23 18:38:00,0.68774,0.68782,0.68774,0.68782,233099999.0
2006-06-23 18:39:00,0.68785,0.68785,0.68778,0.68778,462599997.0
2006-06-23 18:40:00,0.6878,0.6878,0.68775,0.68777,394100003.0
2006-06-23 18:41:00,0.68777,0.68786,0.68776,0.68785,657900000.0
2006-06-23 18:42:00,0.68782,0.68785,0.68776,0.68781,411000003.0
2006-06-23 18:43:00,0.68777,0.6878,0.68773,0.68775,364299999.0
2006-06-23 18:44:00,0.68776,0.68781,0.68773,0.68778,600400003.0
2006-06-23 18:45:00,0.68778,0.68786,0.68775,0.68775,451699991.0
2006-06-23 18:46:00,0.68785,0.68789,0.68784,0.68785,225699999.0
2006-06-23 18:47:00,0.68787,0.6879,0.68784,0.68786,124500000.0
2006-06-23 18:48:00,0.68782,0.68785,0.68777,0.68785,341899998.0
2006-06-23 18:49:00,0.6878,0.68791,0.6878,0.68785,319399996.0
2006-06-23 18:50:00,0.68784,0.68789,0.68784,0.68789,149799998.0
2006-06-23 18:51:00,0.68788,0.68788,0.68782,0.68785,335600007.0
2006-06-23 18:52:00,0.68787,0.68788,0.68782,0.68785,319600001.0
2006-06-23 18:53:00,0.68785,0.68788,0.68777,0.68777,807500002.0
2006-06-23 18:54:00,0.68782,0.68784,0.68776,0.68784,369800002.0
2006-06-23 18:55:00,0.68782,0.68785,0.68778,0.68782,662400005.0
2006-06-23 18:56:00,0.68783,0.68788,0.68782,0.68783,377399999.0
2006-06-23 18:57:00,0.68785,0.6879,0.6878,0.68783,310199997.0
2006-06-23 18:58:00,0.6878,0.68788,0.6878,0.68782,900400006.0
2006-06-23 18:59:00,0.68781,0.68794,0.68781,0.68792,800099998.0
2006-06-23 19:00:00,0.6879,0.68799,0.6879,0.68792,442199999.0
2006-06-23 19:01:00,0.6879,0.6879,0.6879,0.6879,156300000.0
2006-06-23 19:02:00,0.6879,0.6879,0.68785,0.6879,428300005.0
2006-06-23 19:03:00,0.68788,0.68792,0.68785,0.68787,682999987.0
2006-06-23 19:04:00,0.6879,0.68792,0.68787,0.6879,481600004.0
2006-06-23 19:05:00,0.68788,0.68796,0.68786,0.68789,467000004.0
2006-06-23 19:06:00,0.68782,0.68788,0.68782,0.68782,649999991.0
2006-06-23 19:07:00,0.68787,0.68792,0.68782,0.68782,288499999.0
2006-06-23 19:08:00,0.68788,0.68788,0.6878,0.6878,911300012.0
2006-06-23 19:09:00,0.6878,0.68791,0.68779,0.68788,503200001.0
2006-06-23 19:10:00,0.68789,0.6879,0.68784,0.6879,371400000.0
2006-06-23 19:11:00,0.68785,0.68793,0.68781,0.68793,236300004.0
2006-06-23 19:12:00,0.6879,0.6879,0.68784,0.68784,307400001.0
2006-06-23 19:13:00,0.68785,0.6879,0.68785,0.68788,326399999.0
2006-06-23 19:14:00,0.68788,0.68792,0.68785,0.68788,270400003.0
2006-06-23 19:15:00,0.68788,0.68792,0.68782,0.68787,524599998.0
2006-06-23 19:16:00,0.68789,0.68789,0.68786,0.68786,218199998.0
2006-06-23 19:17:00,0.68786,0.6879,0.68786,0.6879,418199998.0
2006-06-23 19:18:00,0.68788,0.68795,0.68788,0.68789,294600002.0
2006-06-23 19:19:00,0.68786,0.6879,0.68784,0.68785,403400000.0
2006-06-23 19:20:00,0.68782,0.68789,0.68782,0.68782,277900000.0
2006-06-23 19:21:00,0.68782,0.68789,0.68782,0.68788,335899999.0
2006-06-23 19:22:00,0.68788,0.6879,0.68785,0.68786,188399999.0
2006-06-23 19:23:00,0.68782,0.6879,0.68781,0.68788,291999999.0
2006-06-23 19:24:00,0.68789,0.68793,0.68786,0.68793,215199998.0
2006-06-23 19:25:00,0.68792,0.68792,0.68783,0.68788,104500001.0
2006-06-23 19:26:00,0.68787,0.68788,0.68782,0.68782,334599994.0
2006-06-23 19:27:00,0.68782,0.68785,0.6878,0.68785,914500002.0
2006-06-23 19:28:00,0.68782,0.68788,0.68782,0.68788,260399998.0
2006-06-23 19:29:00,0.68785,0.68785,0.6878,0.68785,534499998.0
2006-06-23 19:30:00,0.68783,0.68785,0.6878,0.68782,602700001.0
2006-06-23 19:31:00,0.68782,0.68789,0.68782,0.68785,613299999.0
2006-06-23 19:32:00,0.68787,0.68788,0.68782,0.68787,388200004.0
2006-06-23 19:33:00,0.68783,0.68785,0.6878,0.68783,343600005.0
2006-06-23 19:34:00,0.68783,0.68788,0.68783,0.68785,432099994.0
2006-06-23 19:35:00,0.68785,0.68788,0.68782,0.68785,390199995.0
2006-06-23 19:36:00,0.68788,0.68788,0.6878,0.68785,521199999.0
2006-06-23 19:37:00,0.68785,0.68791,0.68783,0.68785,366600006.0
2006-06-23 19:38:00,0.68785,0.68786,0.68779,0.68781,252500002.0
2006-06-23 19:39:00,0.6878,0.68785,0.6878,0.68785,877600008.0
2006-06-23 19:40:00,0.6878,0.68787,0.68779,0.68782,636100007.0
2006-06-23 19:41:00,0.68782,0.68785,0.6878,0.68783,627300001.0
2006-06-23 19:42:00,0.68783,0.68785,0.6878,0.68785,230200004.0
2006-06-23 19:43:00,0.68785,0.68785,0.68785,0.68785,138400003.0
2006-06-23 19:44:00,0.68785,0.68785,0.68782,0.68782,624100005.0
2006-06-23 19:45:00,0.68785,0.68785,0.6878,0.68782,375900003.0
2006-06-23 19:46:00,0.68784,0.68785,0.68781,0.68781,147700000.0
2006-06-23 19:47:00,0.68781,0.68781,0.68777,0.68779,38700000.0
2006-06-23 19:48:00,0.68776,0.68776,0.68772,0.68775,163699998.0
2006-06-23 19:49:00,0.68772,0.68775,0.6877,0.68775,302300007.0
2006-06-23 19:50:00,0.68775,0.68775,0.68766,0.68768,442500002.0
2006-06-23 19:51:00,0.68768,0.6877,0.68761,0.68768,324699997.0
2006-06-23 19:52:00,0.68771,0.68776,0.68771,0.68771,347200004.0
2006-06-23 19:53:00,0.68771,0.68776,0.6877,0.6877,169300006.0
2006-06-23 19:54:00,0.6877,0.6877,0.68765,0.6877,122999999.0
2006-06-23 19:55:00,0.68775,0.68775,0.68772,0.68775,135600002.0
2006-06-23 19:56:00,0.68771,0.68777,0.68771,0.68775,106900003.0
2006-06-23 19:57:00,0.68776,0.6878,0.68773,0.68774,463899994.0
2006-06-23 19:58:00,0.68773,0.68775,0.68772,0.68772,270299997.0
2006-06-23 19:59:00,0.68773,0.6878,0.68773,0.68777,630400002.0
2006-06-23 20:00:00,0.68783,0.68783,0.6878,0.68782,199999999.0
2006-06-23 20:01:00,0.68784,0.68787,0.6878,0.68785,351400004.0
2006-06-23 20:02:00,0.68788,0.68794,0.68788,0.68792,170800001.0
2006-06-23 20:03:00,0.68794,0.68794,0.68788,0.68791,136799998.0
2006-06-23 20:04:00,0.6879,0.6879,0.6879,0.6879,107800000.0
2006-06-23 20:05:00,0.6879,0.68793,0.6879,0.68791,203499997.0
2006-06-23 20:06:00,0.68787,0.6879,0.68787,0.6879,146799998.0
2006-06-23 20:07:00,0.68788,0.68794,0.68788,0.6879,149700003.0
2006-06-23 20:08:00,0.6879,0.6879,0.68783,0.6879,650500004.0
2006-06-23 20:09:00,0.68787,0.68789,0.68783,0.68786,127700002.0
2006-06-23 20:10:00,0.68783,0.68783,0.68776,0.68782,162300004.0
2006-06-23 20:11:00,0.68781,0.68782,0.68777,0.6878,220699998.0
2006-06-23 20:12:00,0.68779,0.68782,0.68768,0.68779,1183400009.0
2006-06-23 20:13:00,0.68778,0.6878,0.68772,0.68778,423700003.0
2006-06-23 20:14:00,0.6878,0.68785,0.68779,0.68779,469800004.0
2006-06-23 20:15:00,0.68782,0.68786,0.68779,0.68782,949800001.0
2006-06-23 20:16:00,0.68782,0.68788,0.68782,0.68783,441900001.0
2006-06-23 20:17:00,0.68786,0.68787,0.68783,0.68787,115000002.0
2006-06-23 20:18:00,0.68789,0.68789,0.68782,0.68786,215899999.0
2006-06-23 20:19:00,0.68786,0.68786,0.68777,0.68777,519600008.0
2006-06-23 20:20:00,0.6878,0.68786,0.6878,0.68786,543399997.0
2006-06-23 20:21:00,0.68784,0.68784,0.68783,0.68783,61300002.0
2006-06-23 20:22:00,0.68778,0.68784,0.68777,0.68784,116500001.0
2006-06-23 20:23:00,0.68785,0.68788,0.68785,0.68785,562800001.0
2006-06-23 20:24:00,0.6878,0.68785,0.6878,0.6878,348400002.0
2006-06-23 20:25:00,0.6878,0.68785,0.6878,0.68783,380600003.0
2006-06-23 20:26:00,0.68783,0.68788,0.6878,0.68785,725500001.0
2006-06-23 20:27:00,0.68785,0.6879,0.68784,0.68786,555899995.0
2006-06-23 20:28:00,0.68788,0.68792,0.68786,0.6879,679899998.0
2006-06-23 20:29:00,0.68792,0.68794,0.68782,0.68783,446400005.0
2006-06-23 20:30:00,0.68783,0.68792,0.68781,0.68789,1637299998.0
2006-06-23 20:31:00,0.68788,0.68788,0.68778,0.6878,1043600007.0
2006-06-23 20:32:00,0.68783,0.68788,0.6878,0.68785,1403999997.0
2006-06-23 20:33:00,0.68785,0.68791,0.68785,0.68789,168499999.0
2006-06-23 20:34:00,0.68783,0.68789,0.68783,0.68787,292399997.0
2006-06-23 20:35:00,0.68788,0.68788,0.68782,0.68785,355599997.0
2006-06-23 20:36:00,0.68787,0.68789,0.68784,0.68784,250400000.0
2006-06-23 20:37:00,0.68782,0.6879,0.68782,0.68787,769400009.0
2006-06-23 20:38:00,0.68785,0.68795,0.68782,0.68784,749800002.0
2006-06-23 20:39:00,0.68785,0.6879,0.68785,0.68785,518799996.0
2006-06-23 20:40:00,0.68785,0.6879,0.68785,0.68788,419200005.0
2006-06-23 20:41:00,0.68788,0.68792,0.68785,0.68785,287800005.0
2006-06-23 20:42:00,0.68787,0.68792,0.68787,0.68791,110200002.0
2006-06-23 20:43:00,0.6879,0.68792,0.68784,0.68785,483800000.0
2006-06-23 20:44:00,0.68787,0.68788,0.68782,0.68782,734300003.0
2006-06-23 20:45:00,0.68785,0.68785,0.6878,0.68782,339100000.0
2006-06-23 20:46:00,0.68787,0.68787,0.6878,0.68782,186700000.0
2006-06-23 20:47:00,0.68781,0.68785,0.68777,0.68777,594999998.0
2006-06-23 20:48:00,0.68775,0.68782,0.68773,0.68775,747199992.0
2006-06-23 20:49:00,0.68777,0.6878,0.68775,0.6878,327299996.0
2006-06-23 20:50:00,0.6878,0.6878,0.68772,0.68778,1300199997.0
2006-06-23 20:51:00,0.68777,0.68787,0.68777,0.68781,503900002.0
2006-06-23 20:52:00,0.68782,0.68788,0.6878,0.68782,612200012.0
2006-06-23 20:53:00,0.68783,0.68784,0.68773,0.68773,865700003.0
2006-06-23 20:54:00,0.68775,0.6878,0.68769,0.6878,823200004.0
2006-06-23 20:55:00,0.6878,0.6878,0.68775,0.68778,416400002.0
2006-06-23 20:56:00,0.68778,0.68783,0.68771,0.6878,1064800008.0
2006-06-23 20:57:00,0.68776,0.68783,0.68773,0.68773,995000003.0
2006-06-23 20:58:00,0.6877,0.68782,0.6877,0.68776,716200006.0
2006-06-23 20:59:00,0.68779,0.68795,0.68779,0.68785,1608999987.0
2006-06-23 21:00:00,0.68788,0.68797,0.68786,0.68788,1768200005.0
2006-06-23 21:01:00,0.68791,0.68796,0.68787,0.68791,895499993.0
2006-06-23 21:02:00,0.6879,0.6879,0.68785,0.68787,659500006.0
2006-06-23 21:03:00,0.68787,0.68792,0.68785,0.68787,586400000.0
2006-06-23 21:04:00,0.68787,0.6879,0.68783,0.6879,388799997.0
2006-06-23 21:05:00,0.6879,0.68795,0.68788,0.68793,529199999.0
2006-06-23 21:06:00,0.68793,0.68793,0.68787,0.68792,724099991.0
2006-06-23 21:07:00,0.6879,0.68795,0.6879,0.6879,180199996.0
2006-06-23 21:08:00,0.68791,0.68793,0.68785,0.68787,139300001.0
2006-06-23 21:09:00,0.6879,0.68795,0.6879,0.6879,480100004.0
2006-06-23 21:10:00,0.68791,0.68795,0.68789,0.68795,183900002.0
2006-06-23 21:11:00,0.68795,0.68795,0.68795,0.68795,127899998.0
2006-06-23 21:12:00,0.68792,0.68795,0.68792,0.68795,140900000.0
2006-06-23 21:13:00,0.68795,0.68798,0.68792,0.68792,311500001.0
2006-06-23 21:14:00,0.68794,0.68794,0.68787,0.68789,573400006.0
2006-06-23 21:15:00,0.6879,0.6879,0.68782,0.68785,278799995.0
2006-06-23 21:16:00,0.68782,0.68787,0.68775,0.68787,500999998.0
2006-06-23 21:17:00,0.68785,0.68787,0.68781,0.68787,211600001.0
2006-06-23 21:18:00,0.68785,0.68788,0.68782,0.68785,98800000.0
2006-06-23 21:19:00,0.68782,0.68782,0.68777,0.6878,488500002.0
2006-06-23 21:20:00,0.68781,0.6879,0.68778,0.68782,1186499992.0
2006-06-23 21:21:00,0.68787,0.68801,0.68787,0.68795,272999999.0
2006-06-23 21:22:00,0.68801,0.68804,0.68798,0.68802,870800007.0
2006-06-23 21:23:00,0.688,0.688,0.68797,0.68797,38199998.0
2006-06-23 21:24:00,0.68802,0.68804,0.688,0.688,161499999.0
2006-06-23 21:25:00,0.68802,0.68802,0.68795,0.68797,276200001.0
2006-06-23 21:26:00,0.688,0.688,0.68797,0.68797,114500002.0
2006-06-23 21:27:00,0.688,0.688,0.68798,0.688,116800002.0
2006-06-23 21:28:00,0.688,0.68803,0.68797,0.68798,345099998.0
2006-06-23 21:29:00,0.68798,0.68798,0.68797,0.68797,65500002.0
2006-06-23 21:30:00,0.68795,0.68803,0.68795,0.68803,118599998.0
2006-06-23 21:31:00,0.68798,0.688,0.68795,0.68798,169599999.0
2006-06-23 21:32:00,0.68798,0.68803,0.68798,0.688,757099998.0
2006-06-23 21:33:00,0.688,0.68803,0.68798,0.68798,356799990.0
2006-06-23 21:34:00,0.688,0.68811,0.688,0.68807,433799995.0
2006-06-23 21:35:00,0.68811,0.68813,0.68807,0.68809,148500000.0
2006-06-23 21:36:00,0.68807,0.68807,0.688,0.688,159699997.0
2006-06-23 21:37:00,0.68805,0.68808,0.68802,0.68808,290199998.0
2006-06-23 21:38:00,0.68807,0.6881,0.68805,0.6881,138799997.0
2006-06-23 21:39:00,0.68805,0.68814,0.68805,0.68813,125400001.0
2006-06-23 21:40:00,0.68807,0.68813,0.68807,0.68807,192500001.0
2006-06-23 21:41:00,0.6881,0.68812,0.68809,0.6881,77599999.0
2006-06-23 21:42:00,0.68805,0.68809,0.68804,0.68809,175500002.0
2006-06-23 21:43:00,0.68807,0.68813,0.68805,0.68808,341100002.0
2006-06-23 21:44:00,0.68808,0.68809,0.68805,0.68805,377699996.0
2006-06-23 21:45:00,0.68807,0.68813,0.68807,0.68813,65400001.0
2006-06-23 21:46:00,0.68814,0.68814,0.68807,0.68807,343900003.0
2006-06-23 21:47:00,0.68805,0.68811,0.688,0.688,341000001.0
2006-06-23 21:48:00,0.68801,0.68803,0.68798,0.68803,82800000.0
2006-06-23 21:49:00,0.68803,0.68805,0.68803,0.68805,243499999.0
2006-06-23 21:50:00,0.68803,0.68804,0.68797,0.68801,99900002.0
2006-06-23 21:51:00,0.688,0.68803,0.688,0.68803,169100000.0
2006-06-23 21:52:00,0.68798,0.68801,0.68795,0.68795,117000002.0
2006-06-23 21:53:00,0.688,0.688,0.68798,0.68798,55200000.0
2006-06-23 21:54:00,0.68798,0.688,0.68795,0.68798,209899997.0
2006-06-23 21:55:00,0.68798,0.688,0.68795,0.68795,128599999.0
2006-06-23 21:56:00,0.68795,0.68795,0.68782,0.68782,209500003.0
2006-06-23 21:57:00,0.68782,0.68785,0.6878,0.68782,267200001.0
2006-06-23 21:58:00,0.68782,0.6879,0.68782,0.6879,103499998.0
2006-06-23 21:59:00,0.6879,0.68792,0.68785,0.68792,652099999.0
2006-06-23 22:00:00,0.6879,0.6879,0.68785,0.68788,196000005.0
2006-06-23 22:01:00,0.6879,0.68792,0.68783,0.6879,151000000.0
2006-06-23 22:02:00,0.68789,0.6879,0.68782,0.68785,337399999.0
2006-06-23 22:03:00,0.68788,0.68798,0.68785,0.68785,592500003.0
2006-06-23 22:04:00,0.68787,0.6879,0.68777,0.6879,285400001.0
2006-06-23 22:05:00,0.6879,0.68794,0.68784,0.68784,157000007.0
2006-06-23 22:06:00,0.68786,0.68788,0.68784,0.68788,209899999.0
2006-06-23 22:07:00,0.68783,0.68791,0.68783,0.6879,141400003.0
2006-06-23 22:08:00,0.68786,0.68787,0.68776,0.6878,251999994.0
2006-06-23 22:09:00,0.68782,0.6879,0.68782,0.6879,123900001.0
2006-06-23 22:10:00,0.68787,0.68793,0.68785,0.68788,155599998.0
2006-06-23 22:11:00,0.68793,0.68797,0.68793,0.68797,153500003.0
2006-06-23 22:12:00,0.68798,0.688,0.68795,0.68798,427100009.0
2006-06-23 22:13:00,0.68798,0.68802,0.68798,0.68802,185199994.0
2006-06-23 22:14:00,0.68803,0.68805,0.68802,0.68805,66899998.0
2006-06-23 22:15:00,0.688,0.68806,0.68797,0.68802,656099999.0
2006-06-23 22:16:00,0.688,0.68803,0.68795,0.68802,575599999.0
2006-06-23 22:17:00,0.68804,0.68809,0.68803,0.68805,134899995.0
2006-06-23 22:18:00,0.68807,0.68809,0.68807,0.68809,33100001.0
2006-06-23 22:19:00,0.6881,0.6881,0.68805,0.68807,142400001.0
2006-06-23 22:20:00,0.68808,0.68808,0.68803,0.68804,156400001.0
2006-06-23 22:21:00,0.68804,0.68808,0.68804,0.68805,312899999.0
2006-06-23 22:22:00,0.68806,0.68806,0.688,0.688,430200003.0
2006-06-23 22:23:00,0.68798,0.68807,0.68798,0.68798,502800003.0
2006-06-23 22:24:00,0.688,0.68805,0.68798,0.68802,370300000.0
2006-06-23 22:25:00,0.688,0.68805,0.688,0.68805,362200004.0
2006-06-23 22:26:00,0.68802,0.68805,0.688,0.68802,370799995.0
2006-06-23 22:27:00,0.68801,0.68801,0.688,0.68801,99899999.0
2006-06-23 22:28:00,0.68802,0.68805,0.688,0.688,143600000.0
2006-06-23 22:29:00,0.68804,0.68808,0.68797,0.68797,312100002.0
2006-06-23 22:30:00,0.68798,0.688,0.68797,0.68797,63099999.0
2006-06-23 22:31:00,0.68796,0.68796,0.68786,0.68786,135100000.0
2006-06-23 22:32:00,0.68788,0.68792,0.68785,0.68785,204500000.0
2006-06-23 22:33:00,0.68785,0.68788,0.68785,0.68788,228499999.0
2006-06-23 22:34:00,0.68788,0.68788,0.68782,0.68785,410099996.0
2006-06-23 22:35:00,0.68785,0.68788,0.6878,0.68788,299899998.0
2006-06-23 22:36:00,0.68788,0.68788,0.68779,0.68783,162199998.0
2006-06-23 22:37:00,0.68785,0.68785,0.68775,0.68775,325900001.0
2006-06-23 22:38:00,0.6878,0.68786,0.68779,0.68779,139900000.0
2006-06-23 22:39:00,0.68777,0.68778,0.68775,0.68777,249100002.0
2006-06-23 22:40:00,0.68775,0.68775,0.68768,0.68773,346200002.0
2006-06-23 22:41:00,0.68775,0.68778,0.68775,0.68776,203800000.0
2006-06-23 22:42:00,0.68767,0.68778,0.68767,0.6877,192900004.0
2006-06-23 22:43:00,0.68773,0.68779,0.68773,0.68775,79200002.0
2006-06-23 22:44:00,0.68775,0.6878,0.68774,0.6878,117400000.0
2006-06-23 22:45:00,0.68783,0.68783,0.68777,0.68777,128299997.0
2006-06-23 22:46:00,0.68775,0.68781,0.68775,0.68778,23800000.0
2006-06-23 22:47:00,0.68783,0.68783,0.68775,0.68775,136099998.0
2006-06-23 22:48:00,0.68776,0.68783,0.68774,0.68774,319300000.0
2006-06-23 22:49:00,0.68783,0.68783,0.68775,0.68775,220900004.0
2006-06-23 22:50:00,0.68778,0.68778,0.68769,0.68769,122700003.0
2006-06-23 22:51:00,0.68767,0.68767,0.68763,0.68763,165600000.0
2006-06-23 22:52:00,0.68764,0.68768,0.68764,0.68768,123799995.0
2006-06-23 22:53:00,0.68773,0.6878,0.68768,0.68772,166299999.0
2006-06-23 22:54:00,0.68778,0.68789,0.68778,0.68784,102500001.0
2006-06-23 22:55:00,0.68787,0.68787,0.68782,0.68782,75000001.0
2006-06-23 22:56:00,0.68784,0.68787,0.68781,0.68781,158999996.0
2006-06-23 22:57:00,0.68778,0.68794,0.68778,0.68794,149600001.0
2006-06-23 22:58:00,0.68795,0.68799,0.68778,0.68778,421300000.0
2006-06-23 22:59:00,0.68775,0.68778,0.68762,0.68762,318499997.0
2006-06-25 23:00:00,0.6875,0.68782,0.6875,0.68777,116599998.0
2006-06-25 23:01:00,0.68777,0.68777,0.68777,0.68777,18299999.0
2006-06-25 23:02:00,0.68775,0.6878,0.68775,0.68777,137900002.0
2006-06-25 23:03:00,0.6878,0.6878,0.68777,0.6878,151700000.0
2006-06-25 23:04:00,0.6878,0.6878,0.68775,0.68777,23800000.0
2006-06-25 23:05:00,0.68777,0.6878,0.68777,0.6878,72000000.0
2006-06-25 23:06:00,0.6878,0.68782,0.68778,0.6878,141300002.0
2006-06-25 23:07:00,0.68777,0.6878,0.68777,0.6878,38100002.0
2006-06-25 23:08:00,0.68775,0.6878,0.68775,0.68777,46300000.0
2006-06-25 23:09:00,0.6878,0.68782,0.68775,0.6878,205100001.0
2006-06-25 23:10:00,0.68778,0.6878,0.68775,0.6878,150800000.0
2006-06-25 23:11:00,0.68783,0.68783,0.68775,0.68777,202000000.0
2006-06-25 23:12:00,0.68777,0.68783,0.68775,0.68783,184999998.0
2006-06-25 23:13:00,0.68777,0.6878,0.68777,0.6878,72000002.0
2006-06-25 23:14:00,0.68778,0.68782,0.68775,0.68778,77599998.0
2006-06-25 23:15:00,0.68778,0.68782,0.68777,0.6878,69300003.0
2006-06-25 23:16:00,0.68778,0.68778,0.68775,0.68775,24700001.0
2006-06-25 23:17:00,0.6878,0.68783,0.68775,0.68783,155300000.0
2006-06-25 23:18:00,0.68778,0.68778,0.68775,0.68775,22400000.0
2006-06-25 23:19:00,0.68778,0.68778,0.68778,0.68778,94999996.0
2006-06-25 23:20:00,0.68778,0.6878,0.68778,0.6878,153099997.0
2006-06-25 23:21:00,0.68778,0.68778,0.68778,0.68778,4800000.0
2006-06-25 23:22:00,0.68782,0.68782,0.68782,0.68782,800000.0
2006-06-25 23:23:00,0.6878,0.68782,0.68775,0.68778,148500000.0
2006-06-25 23:24:00,0.68783,0.68783,0.68777,0.68777,101200001.0
2006-06-25 23:25:00,0.68775,0.6878,0.68775,0.6878,78700001.0
2006-06-25 23:26:00,0.68777,0.6878,0.68777,0.6878,201499998.0
2006-06-25 23:27:00,0.68777,0.68777,0.68777,0.68777,56900001.0
2006-06-25 23:28:00,0.68783,0.68783,0.6878,0.6878,68799999.0
2006-06-25 23:29:00,0.68778,0.68782,0.68775,0.68775,122000001.0
2006-06-25 23:30:00,0.68778,0.68782,0.68775,0.68778,130100000.0
2006-06-25 23:31:00,0.6878,0.68782,0.68775,0.6878,167699996.0
2006-06-25 23:32:00,0.68782,0.68782,0.68777,0.6878,174599999.0
2006-06-25 23:33:00,0.68783,0.68783,0.68775,0.6878,91700002.0
2006-06-25 23:34:00,0.6878,0.6878,0.68775,0.68777,144699997.0
2006-06-25 23:35:00,0.68771,0.68771,0.68709,0.68709,183399996.0
2006-06-25 23:36:00,0.68702,0.68702,0.687,0.687,92599998.0
2006-06-25 23:37:00,0.68705,0.68705,0.687,0.68702,120199998.0
2006-06-25 23:38:00,0.687,0.68708,0.687,0.68702,190200001.0
2006-06-25 23:39:00,0.68707,0.68717,0.68707,0.68717,166800000.0
2006-06-25 23:40:00,0.68722,0.68722,0.68721,0.68721,45399998.0
2006-06-25 23:41:00,0.68722,0.68722,0.68707,0.68707,103899998.0
2006-06-25 23:42:00,0.68705,0.68708,0.68702,0.68707,69200001.0
2006-06-25 23:43:00,0.6871,0.6871,0.68705,0.68707,109099997.0
2006-06-25 23:44:00,0.68707,0.68707,0.68702,0.68703,28100000.0
2006-06-25 23:45:00,0.68705,0.68712,0.68705,0.68712,76599998.0
2006-06-25 23:46:00,0.68709,0.68709,0.68704,0.68704,8000000.0
2006-06-25 23:47:00,0.68699,0.68707,0.68699,0.687,170600001.0
2006-06-25 23:48:00,0.68699,0.68704,0.68695,0.68695,150199997.0
2006-06-25 23:49:00,0.68697,0.68701,0.68697,0.68701,86199997.0
2006-06-25 23:50:00,0.687,0.687,0.687,0.687,4700000.0
2006-06-25 23:51:00,0.68696,0.68696,0.68684,0.68684,88800004.0
2006-06-25 23:52:00,0.68675,0.68696,0.68675,0.68696,99299999.0
2006-06-25 23:53:00,0.68697,0.68702,0.68697,0.68697,162699999.0
2006-06-25 23:54:00,0.68702,0.68702,0.68695,0.68695,146199999.0
2006-06-25 23:55:00,0.687,0.687,0.68695,0.687,97600000.0
2006-06-25 23:56:00,0.68696,0.68696,0.68685,0.68685,159100002.0
2006-06-25 23:57:00,0.68688,0.68705,0.68688,0.68702,170899999.0
2006-06-25 23:58:00,0.68707,0.68707,0.68678,0.68678,68799999.0
2006-06-25 23:59:00,0.68707,0.6871,0.68705,0.68707,106400002.0
2006-06-26 00:00:00,0.687,0.68705,0.68695,0.68695,202200002.0
2006-06-26 00:01:00,0.687,0.68707,0.687,0.68707,189299999.0
2006-06-26 00:02:00,0.68707,0.68714,0.68704,0.68704,154300003.0
2006-06-26 00:03:00,0.68712,0.68713,0.68712,0.68713,27900000.0
2006-06-26 00:04:00,0.68717,0.6872,0.68706,0.68718,90200000.0
2006-06-26 00:05:00,0.68712,0.68715,0.68712,0.68715,157399995.0
2006-06-26 00:06:00,0.68713,0.6872,0.68713,0.68715,193599997.0
2006-06-26 00:07:00,0.68712,0.68715,0.6871,0.6871,189000004.0
2006-06-26 00:08:00,0.68713,0.68718,0.68712,0.68712,209400003.0
2006-06-26 00:09:00,0.68717,0.68724,0.68717,0.68722,56800000.0
2006-06-26 00:10:00,0.68725,0.68725,0.6872,0.6872,131899996.0
2006-06-26 00:11:00,0.68727,0.68727,0.68723,0.68723,18800000.0
2006-06-26 00:12:00,0.68725,0.68725,0.68725,0.68725,24700001.0
2006-06-26 00:13:00,0.6873,0.68741,0.6873,0.6873,214199995.0
2006-06-26 00:14:00,0.68728,0.68728,0.68727,0.68727,102300004.0
2006-06-26 00:15:00,0.68731,0.68731,0.68724,0.68726,37500000.0
2006-06-26 00:16:00,0.68723,0.68725,0.68722,0.68725,209499994.0
2006-06-26 00:17:00,0.68728,0.68728,0.68723,0.68723,60999998.0
2006-06-26 00:18:00,0.68722,0.68725,0.68722,0.68725,125299998.0
2006-06-26 00:19:00,0.68724,0.6873,0.68722,0.68722,221999999.0
2006-06-26 00:20:00,0.68724,0.68728,0.68722,0.68726,70300000.0
2006-06-26 00:21:00,0.68721,0.68721,0.68716,0.68716,37500001.0
2006-06-26 00:22:00,0.68712,0.6872,0.68712,0.68715,301099996.0
2006-06-26 00:23:00,0.68717,0.68719,0.68714,0.68714,51000001.0
2006-06-26 00:24:00,0.68717,0.68717,0.68712,0.68717,146599999.0
2006-06-26 00:25:00,0.68717,0.68718,0.68712,0.68712,64799998.0
2006-06-26 00:26:00,0.68717,0.68718,0.68716,0.68717,70300000.0
2006-06-26 00:27:00,0.6872,0.68723,0.68712,0.68718,142100000.0
2006-06-26 00:28:00,0.6872,0.6872,0.68717,0.68718,165400001.0
2006-06-26 00:29:00,0.6872,0.6872,0.68712,0.68712,148600001.0
2006-06-26 00:30:00,0.6872,0.6872,0.68715,0.68718,127600000.0
2006-06-26 00:31:00,0.68718,0.6872,0.68718,0.6872,63199999.0
2006-06-26 00:32:00,0.6872,0.68722,0.68718,0.68722,104500000.0
2006-06-26 00:33:00,0.68715,0.6872,0.68715,0.6872,171999997.0
2006-06-26 00:34:00,0.68715,0.68722,0.68715,0.6872,54200000.0
2006-06-26 00:35:00,0.68715,0.68722,0.68715,0.68717,102900000.0
2006-06-26 00:36:00,0.68718,0.68718,0.68717,0.68717,8800000.0
2006-06-26 00:37:00,0.6872,0.6872,0.68717,0.68717,21500001.0
2006-06-26 00:38:00,0.68717,0.68717,0.68717,0.68717,35899998.0
2006-06-26 00:39:00,0.68715,0.6872,0.68715,0.6872,21800000.0
2006-06-26 00:40:00,0.6872,0.6872,0.68713,0.68715,46699999.0
2006-06-26 00:41:00,0.68715,0.68722,0.68715,0.6872,254899997.0
2006-06-26 00:42:00,0.68725,0.68746,0.68725,0.68742,176699998.0
2006-06-26 00:43:00,0.68741,0.68747,0.6874,0.6874,157500003.0
2006-06-26 00:44:00,0.68747,0.68753,0.68745,0.68745,239599999.0
2006-06-26 00:45:00,0.68734,0.68764,0.68726,0.68761,161200001.0
2006-06-26 00:46:00,0.68755,0.68755,0.68734,0.68742,152399998.0
2006-06-26 00:47:00,0.68749,0.68756,0.68734,0.68747,142900002.0
2006-06-26 00:48:00,0.68743,0.68751,0.68732,0.6875,135700002.0
2006-06-26 00:49:00,0.68751,0.68751,0.68739,0.6874,213999998.0
2006-06-26 00:50:00,0.68742,0.68742,0.68732,0.68735,160100001.0
2006-06-26 00:51:00,0.6874,0.6874,0.68715,0.68716,127699997.0
2006-06-26 00:52:00,0.68714,0.68731,0.68714,0.6873,121600002.0
2006-06-26 00:53:00,0.68735,0.68735,0.68713,0.68727,100000002.0
2006-06-26 00:54:00,0.68731,0.68731,0.68722,0.68722,50399999.0
2006-06-26 00:55:00,0.68728,0.68732,0.68728,0.68732,138899996.0
2006-06-26 00:56:00,0.68734,0.68736,0.68726,0.68732,145800002.0
2006-06-26 00:57:00,0.68736,0.68736,0.68729,0.68729,120900002.0
2006-06-26 00:58:00,0.68725,0.68732,0.68719,0.68732,81299998.0
2006-06-26 00:59:00,0.68732,0.68732,0.68715,0.68729,208500000.0
2006-06-26 01:00:00,0.68727,0.6873,0.68727,0.6873,72000000.0
2006-06-26 01:01:00,0.68732,0.68732,0.68728,0.68728,63000000.0
2006-06-26 01:02:00,0.68738,0.68743,0.68737,0.68737,213300002.0
2006-06-26 01:03:00,0.68737,0.68743,0.68737,0.68739,186999998.0
2006-06-26 01:04:00,0.68742,0.68745,0.6874,0.68745,98799996.0
2006-06-26 01:05:00,0.68743,0.68745,0.6874,0.68745,83599998.0
2006-06-26 01:06:00,0.68745,0.68745,0.68742,0.68745,235499999.0
2006-06-26 01:07:00,0.68739,0.68742,0.68732,0.68732,122100004.0
2006-06-26 01:08:00,0.68734,0.68742,0.68734,0.68738,204500005.0
2006-06-26 01:09:00,0.6874,0.6874,0.68735,0.68738,279199996.0
2006-06-26 01:10:00,0.68741,0.68746,0.68739,0.68743,237700004.0
2006-06-26 01:11:00,0.68744,0.6875,0.68744,0.68746,172799999.0
2006-06-26 01:12:00,0.68742,0.68748,0.68742,0.68747,171199997.0
2006-06-26 01:13:00,0.68748,0.68753,0.68748,0.68753,163200002.0
2006-06-26 01:14:00,0.68757,0.68768,0.68754,0.68755,230999997.0
2006-06-26 01:15:00,0.6875,0.68758,0.6875,0.68758,66800001.0
2006-06-26 01:16:00,0.68757,0.68763,0.68753,0.68763,106800001.0
2006-06-26 01:17:00,0.68763,0.68763,0.68753,0.68757,244299995.0
2006-06-26 01:18:00,0.68757,0.68763,0.68757,0.68763,9600000.0
2006-06-26 01:19:00,0.68765,0.68768,0.68762,0.68765,78399999.0
2006-06-26 01:20:00,0.68766,0.6877,0.68762,0.6877,113800002.0
2006-06-26 01:21:00,0.68767,0.68772,0.68764,0.68772,196500000.0
2006-06-26 01:22:00,0.68763,0.68763,0.68757,0.6876,154499998.0
2006-06-26 01:23:00,0.68762,0.68762,0.6876,0.6876,13300000.0
2006-06-26 01:24:00,0.68763,0.68765,0.68763,0.68765,27800001.0
2006-06-26 01:25:00,0.68763,0.68763,0.68763,0.68763,55000000.0
2006-06-26 01:26:00,0.68763,0.68763,0.68759,0.68759,158800003.0
2006-06-26 01:27:00,0.68763,0.68763,0.68755,0.68755,119500004.0
2006-06-26 01:28:00,0.68762,0.68763,0.68758,0.68758,114199997.0
2006-06-26 01:29:00,0.68761,0.68766,0.68752,0.68761,227200005.0
2006-06-26 01:30:00,0.68759,0.68762,0.68755,0.68757,149599997.0
2006-06-26 01:31:00,0.68752,0.68758,0.68752,0.68756,59500000.0
2006-06-26 01:32:00,0.68761,0.68764,0.68752,0.68752,155900000.0
2006-06-26 01:33:00,0.68754,0.68759,0.68754,0.68756,21600000.0
2006-06-26 01:34:00,0.68759,0.68761,0.68752,0.68756,147100001.0
2006-06-26 01:35:00,0.68755,0.68755,0.68742,0.68742,123600002.0
2006-06-26 01:36:00,0.68744,0.68757,0.68743,0.68753,248199998.0
2006-06-26 01:37:00,0.68755,0.68755,0.68748,0.6875,97299998.0
2006-06-26 01:38:00,0.68747,0.68752,0.68742,0.68747,66300001.0
2006-06-26 01:39:00,0.6875,0.68752,0.68745,0.68752,174099996.0
2006-06-26 01:40:00,0.68748,0.68752,0.68748,0.68748,133900002.0
2006-06-26 01:41:00,0.68747,0.68747,0.68743,0.68743,96700000.0
2006-06-26 01:42:00,0.68742,0.68744,0.68737,0.68737,129299998.0
2006-06-26 01:43:00,0.6874,0.6874,0.68738,0.68738,87700001.0
2006-06-26 01:44:00,0.68742,0.68744,0.68739,0.68742,156099998.0
2006-06-26 01:45:00,0.68745,0.68748,0.6874,0.68745,138300002.0
2006-06-26 01:46:00,0.68747,0.68751,0.68745,0.68745,122799999.0
2006-06-26 01:47:00,0.68749,0.68755,0.68747,0.68747,166499999.0
2006-06-26 01:48:00,0.68748,0.6875,0.68747,0.6875,127700001.0
2006-06-26 01:49:00,0.68747,0.6875,0.68745,0.68745,80099998.0
2006-06-26 01:50:00,0.68745,0.68749,0.68742,0.68749,105299999.0
2006-06-26 01:51:00,0.68755,0.68757,0.68752,0.68757,126499997.0
2006-06-26 01:52:00,0.68755,0.68759,0.68754,0.68759,117599994.0
2006-06-26 01:53:00,0.68758,0.68762,0.68755,0.6876,166699998.0
2006-06-26 01:54:00,0.68758,0.68763,0.68751,0.68757,180799999.0
2006-06-26 01:55:00,0.68752,0.68757,0.68752,0.68757,151799998.0
2006-06-26 01:56:00,0.68752,0.6876,0.68751,0.68751,185400001.0
2006-06-26 01:57:00,0.68749,0.68757,0.68749,0.68755,25500000.0
2006-06-26 01:58:00,0.68752,0.68755,0.68752,0.68755,61600001.0
2006-06-26 01:59:00,0.68754,0.68754,0.68747,0.68747,66099998.0
2006-06-26 02:00:00,0.68743,0.68752,0.68743,0.68746,138100000.0
2006-06-26 02:01:00,0.68753,0.68756,0.68746,0.6875,301200000.0
2006-06-26 02:02:00,0.68747,0.6875,0.68747,0.6875,190099997.0
2006-06-26 02:03:00,0.68745,0.68747,0.68745,0.68747,25500000.0
2006-06-26 02:04:00,0.68749,0.68754,0.68747,0.68752,128700001.0
2006-06-26 02:05:00,0.6875,0.6875,0.68742,0.6875,217699999.0
2006-06-26 02:06:00,0.68748,0.68759,0.68748,0.68754,172699999.0
2006-06-26 02:07:00,0.68758,0.68758,0.68749,0.68751,238800002.0
2006-06-26 02:08:00,0.6875,0.68753,0.68747,0.68749,192599999.0
2006-06-26 02:09:00,0.68756,0.68756,0.68751,0.68752,190400001.0
2006-06-26 02:10:00,0.68755,0.68759,0.68755,0.68757,39000000.0
2006-06-26 02:11:00,0.68764,0.68764,0.68758,0.68759,104900001.0
2006-06-26 02:12:00,0.68753,0.68758,0.68749,0.68749,101599997.0
2006-06-26 02:13:00,0.68747,0.68758,0.68747,0.68758,94199999.0
2006-06-26 02:14:00,0.6875,0.68755,0.68749,0.68749,71699999.0
2006-06-26 02:15:00,0.68747,0.68752,0.68745,0.6875,140300000.0
2006-06-26 02:16:00,0.6875,0.68754,0.68747,0.68749,195700002.0
2006-06-26 02:17:00,0.68749,0.68753,0.68742,0.68745,209199996.0
2006-06-26 02:18:00,0.68743,0.68752,0.68743,0.68748,242100004.0
2006-06-26 02:19:00,0.68753,0.68753,0.68751,0.68751,176000004.0
2006-06-26 02:20:00,0.68746,0.68759,0.68745,0.68755,192400004.0
2006-06-26 02:21:00,0.68757,0.6876,0.68755,0.68757,168700000.0
2006-06-26 02:22:00,0.68757,0.68762,0.68757,0.68762,118199999.0
2006-06-26 02:23:00,0.68759,0.68759,0.68753,0.68753,66900001.0
2006-06-26 02:24:00,0.68753,0.68755,0.68748,0.68753,34900000.0
2006-06-26 02:25:00,0.68755,0.68758,0.6875,0.68755,95199997.0
2006-06-26 02:26:00,0.68757,0.6876,0.68754,0.68754,201800003.0
2006-06-26 02:27:00,0.68752,0.68758,0.68745,0.68745,104900000.0
2006-06-26 02:28:00,0.68749,0.68756,0.68747,0.68747,138599998.0
2006-06-26 02:29:00,0.68747,0.68749,0.68741,0.68749,199700002.0
2006-06-26 02:30:00,0.68748,0.68765,0.68748,0.68765,86400001.0
2006-06-26 02:31:00,0.6876,0.68768,0.6876,0.68765,145399997.0
2006-06-26 02:32:00,0.68757,0.68757,0.68732,0.68735,63100000.0
2006-06-26 02:33:00,0.68734,0.68742,0.68734,0.68742,236899999.0
2006-06-26 02:34:00,0.68739,0.68742,0.68737,0.68737,48800000.0
2006-06-26 02:35:00,0.68735,0.68738,0.6873,0.68738,237500002.0
2006-06-26 02:36:00,0.68737,0.68739,0.68732,0.68734,169300000.0
2006-06-26 02:37:00,0.68733,0.68739,0.68733,0.68739,214499995.0
2006-06-26 02:38:00,0.68739,0.68739,0.68731,0.68733,52799999.0
2006-06-26 02:39:00,0.68734,0.68739,0.6873,0.6873,112499999.0
2006-06-26 02:40:00,0.68737,0.68739,0.68732,0.68736,168500000.0
2006-06-26 02:41:00,0.6873,0.68734,0.6872,0.68725,178399996.0
2006-06-26 02:42:00,0.68719,0.68733,0.68719,0.68733,107700003.0
2006-06-26 02:43:00,0.68733,0.68738,0.68727,0.68729,208100002.0
2006-06-26 02:44:00,0.68734,0.68743,0.68734,0.68737,225300000.0
2006-06-26 02:45:00,0.68728,0.6873,0.68724,0.6873,135799998.0
2006-06-26 02:46:00,0.68732,0.68741,0.68732,0.68737,84599998.0
2006-06-26 02:47:00,0.68733,0.68733,0.68731,0.68731,6800000.0
2006-06-26 02:48:00,0.68726,0.68733,0.68724,0.68727,225699999.0
2006-06-26 02:49:00,0.68728,0.68732,0.68723,0.68728,182700001.0
2006-06-26 02:50:00,0.68725,0.68728,0.6872,0.68728,114700000.0
2006-06-26 02:51:00,0.68728,0.68728,0.68721,0.68724,79699999.0
2006-06-26 02:52:00,0.68725,0.68731,0.68725,0.6873,133999998.0
2006-06-26 02:53:00,0.68732,0.68732,0.68727,0.68728,99399998.0
2006-06-26 02:54:00,0.68724,0.68725,0.68719,0.68722,200799998.0
2006-06-26 02:55:00,0.68727,0.68729,0.68727,0.68727,66299998.0
2006-06-26 02:56:00,0.68723,0.68725,0.6872,0.68725,30700001.0
2006-06-26 02:57:00,0.68724,0.6873,0.68724,0.68724,120600003.0
2006-06-26 02:58:00,0.68725,0.68728,0.6872,0.68727,84600002.0
2006-06-26 02:59:00,0.68723,0.68725,0.6872,0.68723,137099996.0
2006-06-26 03:00:00,0.68727,0.68727,0.68726,0.68726,61900001.0
2006-06-26 03:01:00,0.68723,0.68726,0.68721,0.68722,107700003.0
2006-06-26 03:02:00,0.68727,0.68728,0.68727,0.68728,27800000.0
2006-06-26 03:03:00,0.68725,0.68726,0.68722,0.68726,122800002.0
2006-06-26 03:04:00,0.68728,0.68736,0.68726,0.6873,178100000.0
2006-06-26 03:05:00,0.68733,0.68738,0.6873,0.68733,219199995.0
2006-06-26 03:06:00,0.68735,0.68735,0.68728,0.68735,52599999.0
2006-06-26 03:07:00,0.68733,0.68743,0.68733,0.6874,125499998.0
2006-06-26 03:08:00,0.68736,0.68736,0.68734,0.68734,11200000.0
2006-06-26 03:09:00,0.68736,0.68739,0.68732,0.68739,155600004.0
2006-06-26 03:10:00,0.68735,0.68735,0.6873,0.68733,165499997.0
2006-06-26 03:11:00,0.68731,0.68738,0.68731,0.68736,103899995.0
2006-06-26 03:12:00,0.68739,0.68739,0.68734,0.68734,113100003.0
2006-06-26 03:13:00,0.68727,0.68727,0.68718,0.68725,111100003.0
2006-06-26 03:14:00,0.68725,0.68737,0.68725,0.68735,47200000.0
2006-06-26 03:15:00,0.68737,0.68737,0.68733,0.68733,4800000.0
2006-06-26 03:16:00,0.68742,0.68744,0.6874,0.6874,134699999.0
2006-06-26 03:17:00,0.68745,0.68747,0.68742,0.68747,90500001.0
2006-06-26 03:18:00,0.68746,0.68746,0.68736,0.68739,151599999.0
2006-06-26 03:19:00,0.68734,0.68742,0.68734,0.6874,149799999.0
2006-06-26 03:20:00,0.68747,0.68748,0.68747,0.68748,42200000.0
2006-06-26 03:21:00,0.68753,0.68755,0.68747,0.68755,221200005.0
2006-06-26 03:22:00,0.68754,0.68754,0.68748,0.6875,123400005.0
2006-06-26 03:23:00,0.68754,0.68754,0.68748,0.6875,83900000.0
2006-06-26 03:24:00,0.68749,0.68754,0.68745,0.68745,192399997.0
2006-06-26 03:25:00,0.68745,0.68745,0.68745,0.68745,1600000.0
2006-06-26 03:26:00,0.6875,0.6875,0.68748,0.68748,20700001.0
2006-06-26 03:27:00,0.68755,0.68755,0.68755,0.68755,15900000.0
2006-06-26 03:28:00,0.68753,0.68753,0.68753,0.68753,47900002.0
2006-06-26 03:29:00,0.68755,0.68755,0.68755,0.68755,10400000.0
2006-06-26 03:30:00,0.68752,0.68756,0.68752,0.68754,145999997.0
2006-06-26 03:31:00,0.68759,0.68759,0.68754,0.68754,109500002.0
2006-06-26 03:32:00,0.68752,0.6876,0.68752,0.6876,38500001.0
2006-06-26 03:33:00,0.68752,0.68752,0.68752,0.68752,20200001.0
2006-06-26 03:34:00,0.6876,0.6876,0.68755,0.68758,156400000.0
2006-06-26 03:35:00,0.68758,0.6876,0.68757,0.6876,169099997.0
2006-06-26 03:36:00,0.68758,0.68758,0.68755,0.68755,18800000.0
2006-06-26 03:37:00,0.68756,0.68762,0.68756,0.68758,46200000.0
2006-06-26 03:38:00,0.68758,0.68758,0.68745,0.68745,182400005.0
2006-06-26 03:39:00,0.68747,0.68753,0.68747,0.68753,67799998.0
2006-06-26 03:40:00,0.6875,0.68752,0.6875,0.68752,28700000.0
2006-06-26 03:41:00,0.68751,0.68753,0.68751,0.68753,24700000.0
2006-06-26 03:42:00,0.68757,0.68759,0.68753,0.68758,197000000.0
2006-06-26 03:43:00,0.68766,0.68769,0.68766,0.68769,8900000.0
2006-06-26 03:44:00,0.68771,0.68771,0.68761,0.68762,201799997.0
2006-06-26 03:45:00,0.6877,0.6877,0.68763,0.68763,138599999.0
2006-06-26 03:46:00,0.68763,0.68764,0.6876,0.68762,207400001.0
2006-06-26 03:47:00,0.6876,0.6876,0.68759,0.68759,24200001.0
2006-06-26 03:48:00,0.68764,0.68766,0.68761,0.68763,50700000.0
2006-06-26 03:49:00,0.6876,0.6876,0.68755,0.68758,195100005.0
2006-06-26 03:50:00,0.68754,0.68763,0.68754,0.68763,65299998.0
2006-06-26 03:51:00,0.68759,0.68763,0.68755,0.68757,92899998.0
2006-06-26 03:52:00,0.68754,0.68764,0.68754,0.68757,144500003.0
2006-06-26 03:53:00,0.68758,0.68758,0.68751,0.68753,181000000.0
2006-06-26 03:54:00,0.68755,0.68755,0.68744,0.68745,87000000.0
2006-06-26 03:55:00,0.68743,0.68751,0.68743,0.68751,116300001.0
2006-06-26 03:56:00,0.68747,0.68748,0.68741,0.68741,107299996.0
2006-06-26 03:57:00,0.68745,0.68748,0.68739,0.6874,116700001.0
2006-06-26 03:58:00,0.68738,0.68747,0.68738,0.68745,175599997.0
2006-06-26 03:59:00,0.68752,0.68754,0.6874,0.6874,129500001.0
2006-06-26 04:00:00,0.68748,0.6875,0.68748,0.6875,52599998.0
2006-06-26 04:01:00,0.68749,0.68755,0.68746,0.68755,232399999.0
2006-06-26 04:02:00,0.68751,0.68751,0.68742,0.68743,204700001.0
2006-06-26 04:03:00,0.68747,0.68747,0.6874,0.68745,72499998.0
2006-06-26 04:04:00,0.68751,0.68753,0.68748,0.68748,120899999.0
2006-06-26 04:05:00,0.68748,0.68749,0.68743,0.68749,132400002.0
2006-06-26 04:06:00,0.68749,0.6875,0.68744,0.6875,177999996.0
2006-06-26 04:07:00,0.68752,0.68753,0.68752,0.68753,14300000.0
2006-06-26 04:08:00,0.68755,0.68755,0.68752,0.68752,10400000.0
2006-06-26 04:09:00,0.68751,0.68759,0.68751,0.68753,178400003.0
2006-06-26 04:10:00,0.68756,0.68758,0.68754,0.68756,274100002.0
2006-06-26 04:11:00,0.68757,0.68763,0.68755,0.68755,142299998.0
2006-06-26 04:12:00,0.68758,0.68758,0.68758,0.68758,800000.0
2006-06-26 04:13:00,0.6876,0.6876,0.6876,0.6876,10100000.0
2006-06-26 04:14:00,0.68755,0.68755,0.68752,0.68752,59000000.0
2006-06-26 04:15:00,0.68758,0.6876,0.68755,0.68759,124499999.0
2006-06-26 04:16:00,0.68759,0.68764,0.68756,0.6876,82400001.0
2006-06-26 04:17:00,0.68758,0.6876,0.68755,0.68758,171900000.0
2006-06-26 04:18:00,0.68758,0.68758,0.68757,0.68757,86099998.0
2006-06-26 04:19:00,0.68751,0.68753,0.68746,0.68751,202599999.0
2006-06-26 04:20:00,0.68753,0.68757,0.68743,0.68743,117799999.0
2006-06-26 04:21:00,0.68741,0.68752,0.68741,0.68741,215100000.0
2006-06-26 04:22:00,0.68735,0.68742,0.6873,0.6873,202300000.0
2006-06-26 04:23:00,0.68735,0.68744,0.68731,0.68738,248199999.0
2006-06-26 04:24:00,0.68741,0.68749,0.68735,0.68743,165400002.0
2006-06-26 04:25:00,0.68747,0.68748,0.68747,0.68748,31100001.0
2006-06-26 04:26:00,0.68741,0.68751,0.68741,0.6875,70400001.0
2006-06-26 04:27:00,0.6875,0.68757,0.68748,0.68757,85500001.0
2006-06-26 04:28:00,0.6875,0.68754,0.68745,0.68745,238000001.0
2006-06-26 04:29:00,0.68749,0.68756,0.68748,0.68748,96900001.0
2006-06-26 04:30:00,0.68747,0.68755,0.68744,0.68755,178900000.0
2006-06-26 04:31:00,0.6876,0.68763,0.68757,0.68759,109900000.0
2006-06-26 04:32:00,0.6876,0.68763,0.68755,0.68755,43099999.0
2006-06-26 04:33:00,0.68749,0.68763,0.68749,0.68763,176199998.0
2006-06-26 04:34:00,0.6876,0.6876,0.68753,0.68754,121200002.0
2006-06-26 04:35:00,0.68758,0.68764,0.68758,0.68759,55699999.0
2006-06-26 04:36:00,0.68762,0.68768,0.68761,0.68768,152299998.0
2006-06-26 04:37:00,0.6876,0.68768,0.6876,0.68763,199600002.0
2006-06-26 04:38:00,0.6876,0.68765,0.68754,0.68765,141499999.0
2006-06-26 04:39:00,0.68762,0.68765,0.68753,0.68755,284600002.0
2006-06-26 04:40:00,0.68758,0.68763,0.68758,0.68759,127399998.0
2006-06-26 04:41:00,0.68761,0.68761,0.68752,0.68756,238199997.0
2006-06-26 04:42:00,0.68763,0.68765,0.68759,0.68765,48000001.0
2006-06-26 04:43:00,0.68763,0.68765,0.68762,0.68762,124100001.0
2006-06-26 04:44:00,0.6876,0.68768,0.6876,0.68765,255399994.0
2006-06-26 04:45:00,0.68754,0.68763,0.68754,0.68763,203999998.0
2006-06-26 04:46:00,0.68763,0.68769,0.68763,0.68769,94999996.0
2006-06-26 04:47:00,0.68769,0.68769,0.68764,0.68766,26400000.0
2006-06-26 04:48:00,0.68766,0.68768,0.68765,0.68765,7600000.0
2006-06-26 04:49:00,0.68765,0.68775,0.68765,0.68775,140200000.0
2006-06-26 04:50:00,0.68771,0.68775,0.68763,0.68769,200700000.0
2006-06-26 04:51:00,0.68769,0.6877,0.68769,0.6877,59799999.0
2006-06-26 04:52:00,0.68771,0.68776,0.68768,0.68775,200499999.0
2006-06-26 04:53:00,0.68776,0.68781,0.68773,0.68775,139499997.0
2006-06-26 04:54:00,0.68775,0.68775,0.6877,0.6877,43000000.0
2006-06-26 04:55:00,0.68766,0.68768,0.68759,0.68759,99300001.0
2006-06-26 04:56:00,0.68759,0.68768,0.68759,0.68768,95799999.0
2006-06-26 04:57:00,0.68764,0.68771,0.68764,0.68771,55200001.0
2006-06-26 04:58:00,0.68768,0.68768,0.68763,0.68766,109300002.0
2006-06-26 04:59:00,0.68763,0.68763,0.68758,0.68758,54700001.0
2006-06-26 05:00:00,0.68756,0.68761,0.68756,0.68761,142100002.0
2006-06-26 05:01:00,0.68761,0.68767,0.68756,0.68758,152199997.0
2006-06-26 05:02:00,0.68762,0.68764,0.68762,0.68764,58200001.0
2006-06-26 05:03:00,0.68769,0.68769,0.6876,0.68765,89800001.0
2006-06-26 05:04:00,0.68769,0.68773,0.68763,0.68773,171500000.0
2006-06-26 05:05:00,0.68773,0.68774,0.68773,0.68774,22500000.0
2006-06-26 05:06:00,0.68773,0.68775,0.68773,0.68773,104900002.0
2006-06-26 05:07:00,0.68769,0.68786,0.68769,0.68786,169199998.0
2006-06-26 05:08:00,0.68789,0.68793,0.68785,0.68785,121499998.0
2006-06-26 05:09:00,0.68785,0.68793,0.68785,0.68793,125400000.0
2006-06-26 05:10:00,0.68791,0.68795,0.68788,0.68791,44400001.0
2006-06-26 05:11:00,0.68787,0.68788,0.68782,0.68785,186099999.0
2006-06-26 05:12:00,0.6879,0.6879,0.68785,0.68785,28600001.0
2006-06-26 05:13:00,0.68785,0.6879,0.68783,0.6879,132900000.0
2006-06-26 05:14:00,0.68788,0.68788,0.68779,0.68785,151800001.0
2006-06-26 05:15:00,0.68789,0.68793,0.68786,0.68793,75799999.0
2006-06-26 05:16:00,0.68796,0.68798,0.68792,0.68798,288900001.0
2006-06-26 05:17:00,0.68795,0.68795,0.6879,0.6879,99799998.0
2006-06-26 05:18:00,0.68785,0.6879,0.68785,0.68785,146299999.0
2006-06-26 05:19:00,0.68791,0.68791,0.68784,0.68789,109100003.0
2006-06-26 05:20:00,0.68792,0.68793,0.68787,0.68791,77500002.0
2006-06-26 05:21:00,0.68786,0.68786,0.68782,0.68782,14900000.0
2006-06-26 05:22:00,0.68783,0.68783,0.68783,0.68783,2400000.0
2006-06-26 05:23:00,0.68783,0.68788,0.68783,0.68788,27200001.0
2006-06-26 05:24:00,0.6879,0.6879,0.68785,0.68785,90100002.0
2006-06-26 05:25:00,0.6879,0.6879,0.6879,0.6879,35099998.0
2006-06-26 05:26:00,0.68787,0.68797,0.68787,0.68787,164799997.0
2006-06-26 05:27:00,0.68788,0.68791,0.68784,0.68791,99400000.0
2006-06-26 05:28:00,0.68792,0.68798,0.68792,0.68792,199500000.0
2006-06-26 05:29:00,0.68795,0.68795,0.68792,0.68793,57600001.0
2006-06-26 05:30:00,0.68793,0.68795,0.6879,0.6879,77499998.0
2006-06-26 05:31:00,0.6879,0.68792,0.6879,0.68792,39400000.0
2006-06-26 05:32:00,0.6879,0.68798,0.6879,0.68792,225000000.0
2006-06-26 05:33:00,0.6879,0.68798,0.6879,0.68792,127700002.0
2006-06-26 05:34:00,0.6879,0.68795,0.6879,0.68792,111500000.0
2006-06-26 05:35:00,0.68795,0.68795,0.68793,0.68795,41100000.0
2006-06-26 05:36:00,0.68788,0.68795,0.68788,0.68795,80600000.0
2006-06-26 05:37:00,0.68792,0.68792,0.68787,0.6879,176200004.0
2006-06-26 05:38:00,0.68795,0.68798,0.68795,0.68798,56600001.0
2006-06-26 05:39:00,0.68793,0.68793,0.68789,0.68789,18400000.0
2006-06-26 05:40:00,0.68792,0.68792,0.68787,0.68787,93999998.0
2006-06-26 05:41:00,0.6879,0.6879,0.68788,0.6879,115099998.0
2006-06-26 05:42:00,0.68786,0.68789,0.68784,0.68789,59199999.0
2006-06-26 05:43:00,0.68787,0.68791,0.68786,0.68787,139799999.0
2006-06-26 05:44:00,0.6879,0.6879,0.68782,0.6879,180900002.0
2006-06-26 05:45:00,0.68788,0.68789,0.68786,0.68786,55700001.0
2006-06-26 05:46:00,0.68794,0.68797,0.68794,0.68796,85400000.0
2006-06-26 05:47:00,0.6879,0.68803,0.6879,0.68795,280099995.0
2006-06-26 05:48:00,0.68793,0.68793,0.68787,0.68792,120100000.0
2006-06-26 05:49:00,0.68795,0.68798,0.6879,0.6879,148799998.0
2006-06-26 05:50:00,0.68792,0.68796,0.6879,0.68794,120800001.0
2006-06-26 05:51:00,0.68798,0.68798,0.6879,0.68795,231500002.0
2006-06-26 05:52:00,0.68793,0.68795,0.68788,0.68795,172399996.0
2006-06-26 05:53:00,0.68795,0.68798,0.68795,0.68795,8800000.0
2006-06-26 05:54:00,0.68797,0.68801,0.68797,0.68797,45400001.0
2006-06-26 05:55:00,0.68795,0.68795,0.68792,0.68792,76900002.0
2006-06-26 05:56:00,0.68792,0.68797,0.68792,0.68797,33500001.0
2006-06-26 05:57:00,0.68792,0.68798,0.68792,0.68795,223300000.0
2006-06-26 05:58:00,0.68795,0.68795,0.68795,0.68795,8800000.0
2006-06-26 05:59:00,0.68795,0.68795,0.68793,0.68793,52599998.0
2006-06-26 06:00:00,0.68798,0.688,0.68795,0.688,115400001.0
2006-06-26 06:01:00,0.68797,0.688,0.68797,0.688,67600002.0
2006-06-26 06:02:00,0.68797,0.68798,0.68792,0.68792,123800002.0
2006-06-26 06:03:00,0.68795,0.68798,0.68792,0.68792,62799998.0
2006-06-26 06:04:00,0.6879,0.68792,0.6879,0.68792,51000000.0
2006-06-26 06:05:00,0.68793,0.68795,0.68793,0.68795,23200000.0
2006-06-26 06:06:00,0.6879,0.68795,0.6879,0.68793,185299995.0
2006-06-26 06:07:00,0.68795,0.68795,0.6879,0.68795,260400004.0
2006-06-26 06:08:00,0.6879,0.6879,0.68784,0.68787,11200000.0
2006-06-26 06:09:00,0.68785,0.68785,0.68785,0.68785,48799999.0
2006-06-26 06:10:00,0.68787,0.68793,0.68787,0.68793,80600000.0
2006-06-26 06:11:00,0.68792,0.68792,0.6879,0.6879,20200000.0
2006-06-26 06:12:00,0.68795,0.68798,0.68792,0.68792,57500002.0
2006-06-26 06:13:00,0.6879,0.6879,0.6879,0.6879,75099998.0
2006-06-26 06:14:00,0.68785,0.68795,0.68783,0.6879,158100002.0
2006-06-26 06:15:00,0.68787,0.6879,0.68785,0.68785,53500001.0
2006-06-26 06:16:00,0.6879,0.6879,0.68785,0.6879,228700002.0
2006-06-26 06:17:00,0.68784,0.68784,0.68766,0.68766,180500000.0
2006-06-26 06:18:00,0.68771,0.68771,0.68761,0.6877,223900001.0
2006-06-26 06:19:00,0.68766,0.68779,0.68766,0.68777,156499999.0
2006-06-26 06:20:00,0.68771,0.68782,0.68771,0.68776,138400003.0
2006-06-26 06:21:00,0.68777,0.68778,0.68777,0.68778,23900000.0
2006-06-26 06:22:00,0.68781,0.68785,0.68773,0.68778,250200000.0
2006-06-26 06:23:00,0.6878,0.68782,0.68775,0.68777,180299998.0
2006-06-26 06:24:00,0.68777,0.68782,0.68775,0.68777,104600000.0
2006-06-26 06:25:00,0.68778,0.68787,0.68778,0.68783,78100000.0
2006-06-26 06:26:00,0.68785,0.6879,0.68785,0.68787,26300000.0
2006-06-26 06:27:00,0.68786,0.68788,0.6878,0.6878,174099999.0
2006-06-26 06:28:00,0.68781,0.68786,0.68781,0.68786,62200001.0
2006-06-26 06:29:00,0.68783,0.68783,0.6878,0.68783,146000002.0
2006-06-26 06:30:00,0.68785,0.68787,0.68782,0.68787,76400001.0
2006-06-26 06:31:00,0.6878,0.6878,0.68772,0.68776,158500003.0
2006-06-26 06:32:00,0.68779,0.68788,0.68779,0.68782,116500001.0
2006-06-26 06:33:00,0.6878,0.6878,0.68777,0.68777,104700000.0
2006-06-26 06:34:00,0.68777,0.68781,0.68777,0.68781,58200000.0
2006-06-26 06:35:00,0.68789,0.68791,0.68789,0.68791,67799999.0
2006-06-26 06:36:00,0.68795,0.68795,0.68795,0.68795,28000000.0
2006-06-26 06:37:00,0.68797,0.68798,0.6879,0.68798,144399995.0
2006-06-26 06:38:00,0.68786,0.68787,0.68781,0.68782,155100002.0
2006-06-26 06:39:00,0.68787,0.68787,0.68784,0.68784,105599998.0
2006-06-26 06:40:00,0.68788,0.68791,0.68783,0.68791,78099998.0
2006-06-26 06:41:00,0.68786,0.68786,0.68785,0.68785,40699999.0
2006-06-26 06:42:00,0.6878,0.6878,0.6878,0.6878,7900000.0
2006-06-26 06:43:00,0.68783,0.68783,0.68783,0.68783,34500000.0
2006-06-26 06:44:00,0.68785,0.68785,0.6878,0.6878,155399999.0
2006-06-26 06:45:00,0.68787,0.68787,0.68778,0.68778,132499999.0
2006-06-26 06:46:00,0.68782,0.68789,0.68782,0.68784,283300001.0
2006-06-26 06:47:00,0.68785,0.68789,0.68782,0.68788,145900002.0
2006-06-26 06:48:00,0.68784,0.68785,0.68782,0.68785,84600000.0
2006-06-26 06:49:00,0.68784,0.68788,0.68782,0.68788,231200002.0
2006-06-26 06:50:00,0.68787,0.6879,0.68787,0.6879,116700001.0
2006-06-26 06:51:00,0.68784,0.68784,0.68777,0.68781,201400000.0
2006-06-26 06:52:00,0.68782,0.68791,0.68782,0.68791,45600000.0
2006-06-26 06:53:00,0.68791,0.68791,0.6878,0.6878,63000000.0
2006-06-26 06:54:00,0.68784,0.68785,0.68784,0.68785,16600000.0
2006-06-26 06:55:00,0.68786,0.68788,0.68782,0.68786,236300003.0
2006-06-26 06:56:00,0.68785,0.68788,0.68782,0.68782,120399999.0
2006-06-26 06:57:00,0.68781,0.68787,0.68781,0.68785,164100001.0
2006-06-26 06:58:00,0.68783,0.68783,0.68777,0.68777,16700000.0
2006-06-26 06:59:00,0.68775,0.68783,0.68775,0.68783,70199998.0
2006-06-26 07:00:00,0.6878,0.68781,0.68778,0.68781,56300001.0
2006-06-26 07:01:00,0.68777,0.6878,0.68777,0.68777,111600001.0
2006-06-26 07:02:00,0.68777,0.6878,0.68777,0.68777,101199999.0
2006-06-26 07:03:00,0.6878,0.68781,0.68771,0.68781,90800002.0
2006-06-26 07:04:00,0.68778,0.68778,0.68769,0.6877,54500000.0
2006-06-26 07:05:00,0.68772,0.68772,0.68772,0.68772,800000.0
2006-06-26 07:06:00,0.68777,0.68777,0.68774,0.68775,194699995.0
2006-06-26 07:07:00,0.68772,0.68775,0.6877,0.68775,108800002.0
2006-06-26 07:08:00,0.68772,0.68775,0.68772,0.68772,64000000.0
2006-06-26 07:09:00,0.68772,0.68775,0.68772,0.68775,55899999.0
2006-06-26 07:10:00,0.68774,0.68777,0.68769,0.68769,85200002.0
2006-06-26 07:11:00,0.6877,0.68777,0.6877,0.68775,168800001.0
2006-06-26 07:12:00,0.68778,0.68787,0.68771,0.68787,222300003.0
2006-06-26 07:13:00,0.6878,0.68781,0.68779,0.6878,57500002.0
2006-06-26 07:14:00,0.68782,0.68785,0.68777,0.68782,164200003.0
2006-06-26 07:15:00,0.68784,0.68784,0.68778,0.68781,119800002.0
2006-06-26 07:16:00,0.6878,0.6878,0.68778,0.6878,182299999.0
2006-06-26 07:17:00,0.68777,0.68777,0.68775,0.68776,113999996.0
2006-06-26 07:18:00,0.68776,0.68779,0.68773,0.68777,62700001.0
2006-06-26 07:19:00,0.68777,0.6878,0.68774,0.68774,127799998.0
2006-06-26 07:20:00,0.68774,0.68783,0.68774,0.68776,192300001.0
2006-06-26 07:21:00,0.68782,0.68783,0.6878,0.68781,80700003.0
2006-06-26 07:22:00,0.68781,0.68783,0.68777,0.68779,108000001.0
2006-06-26 07:23:00,0.68777,0.68778,0.68777,0.68778,16700000.0
2006-06-26 07:24:00,0.6878,0.68782,0.68779,0.68782,246600003.0
2006-06-26 07:25:00,0.68784,0.68785,0.68782,0.68783,106200000.0
2006-06-26 07:26:00,0.68782,0.68783,0.68781,0.68781,22699999.0
2006-06-26 07:27:00,0.68778,0.68782,0.68776,0.68776,73400001.0
2006-06-26 07:28:00,0.68778,0.6878,0.68772,0.6878,79400001.0
2006-06-26 07:29:00,0.68787,0.68793,0.68785,0.68793,124099998.0
2006-06-26 07:30:00,0.68791,0.68792,0.68783,0.68788,116500000.0
2006-06-26 07:31:00,0.68789,0.68789,0.68781,0.68781,121200001.0
2006-06-26 07:32:00,0.6878,0.68788,0.6878,0.68788,95900001.0
2006-06-26 07:33:00,0.68788,0.68788,0.68783,0.68783,126800003.0
2006-06-26 07:34:00,0.6878,0.68785,0.6878,0.68785,264900003.0
2006-06-26 07:35:00,0.68783,0.68783,0.68778,0.68781,129300001.0
2006-06-26 07:36:00,0.68781,0.68783,0.6878,0.68783,157400000.0
2006-06-26 07:37:00,0.68785,0.68785,0.6878,0.68785,288200000.0
2006-06-26 07:38:00,0.68783,0.68786,0.68781,0.68785,220299994.0
2006-06-26 07:39:00,0.68782,0.68786,0.68779,0.68779,123399998.0
2006-06-26 07:40:00,0.68778,0.68778,0.68772,0.68778,96900000.0
2006-06-26 07:41:00,0.68779,0.6878,0.68772,0.6878,228300002.0
2006-06-26 07:42:00,0.68777,0.68778,0.68775,0.68777,150799999.0
2006-06-26 07:43:00,0.68775,0.68781,0.68775,0.68778,186700000.0
2006-06-26 07:44:00,0.68775,0.68778,0.68775,0.68778,80699998.0
2006-06-26 07:45:00,0.68775,0.6878,0.68775,0.68775,145999999.0
2006-06-26 07:46:00,0.68775,0.6878,0.68775,0.68775,153699998.0
2006-06-26 07:47:00,0.68773,0.68773,0.68765,0.68765,80400002.0
2006-06-26 07:48:00,0.68764,0.68776,0.68764,0.68776,36700000.0
2006-06-26 07:49:00,0.68775,0.68775,0.68775,0.68775,16800000.0
2006-06-26 07:50:00,0.68775,0.68775,0.68772,0.68773,65500002.0
2006-06-26 07:51:00,0.6877,0.6878,0.6877,0.68773,188500002.0
2006-06-26 07:52:00,0.68775,0.68775,0.68772,0.68772,14300000.0
2006-06-26 07:53:00,0.68777,0.68777,0.68776,0.68776,87600000.0
2006-06-26 07:54:00,0.68776,0.68776,0.68769,0.68769,169300001.0
2006-06-26 07:55:00,0.68772,0.68778,0.68771,0.68772,140699998.0
2006-06-26 07:56:00,0.68765,0.68774,0.68764,0.68774,144599999.0
2006-06-26 07:57:00,0.68777,0.68777,0.68773,0.68775,284300000.0
2006-06-26 07:58:00,0.68773,0.68773,0.68761,0.68761,180200002.0
2006-06-26 07:59:00,0.6876,0.68762,0.6876,0.68762,48700001.0
2006-06-26 08:00:00,0.68755,0.68764,0.68754,0.68758,153900000.0
2006-06-26 08:01:00,0.68758,0.68758,0.68752,0.68754,27400000.0
2006-06-26 08:02:00,0.68757,0.68758,0.68757,0.68758,96800004.0
2006-06-26 08:03:00,0.68758,0.68758,0.68756,0.68756,75400002.0
2006-06-26 08:04:00,0.68749,0.68752,0.68749,0.68751,156000002.0
2006-06-26 08:05:00,0.68752,0.68759,0.68751,0.68759,136999998.0
2006-06-26 08:06:00,0.68759,0.68763,0.68759,0.6876,24300000.0
2006-06-26 08:07:00,0.68755,0.68766,0.68755,0.68755,95600000.0
2006-06-26 08:08:00,0.68754,0.6877,0.68751,0.6877,81100001.0
2006-06-26 08:09:00,0.68774,0.68779,0.68761,0.68766,246599998.0
2006-06-26 08:10:00,0.68765,0.68768,0.68761,0.68762,129500002.0
2006-06-26 08:11:00,0.68756,0.68764,0.68756,0.68759,110800003.0
2006-06-26 08:12:00,0.68762,0.68762,0.68755,0.6876,153499997.0
2006-06-26 08:13:00,0.6876,0.68767,0.6876,0.68763,254000000.0
2006-06-26 08:14:00,0.68763,0.68776,0.6876,0.68772,129600000.0
2006-06-26 08:15:00,0.68777,0.68784,0.68773,0.68778,266699998.0
2006-06-26 08:16:00,0.68783,0.68787,0.6878,0.68785,344000000.0
2006-06-26 08:17:00,0.68783,0.68787,0.68783,0.68787,188299997.0
2006-06-26 08:18:00,0.68782,0.68786,0.68782,0.68786,100600001.0
2006-06-26 08:19:00,0.68785,0.68788,0.68782,0.68782,120800001.0
2006-06-26 08:20:00,0.68783,0.68788,0.68783,0.68788,158199998.0
2006-06-26 08:21:00,0.68787,0.68787,0.6878,0.6878,62899999.0
2006-06-26 08:22:00,0.68788,0.68788,0.68786,0.68786,101200002.0
2006-06-26 08:23:00,0.6879,0.6879,0.6879,0.6879,50599998.0
2006-06-26 08:24:00,0.68788,0.68798,0.68788,0.68798,160800003.0
2006-06-26 08:25:00,0.68794,0.68803,0.68794,0.68797,179799996.0
2006-06-26 08:26:00,0.688,0.68801,0.68796,0.688,191399998.0
2006-06-26 08:27:00,0.68799,0.68807,0.68795,0.68799,107799997.0
2006-06-26 08:28:00,0.68799,0.68803,0.68798,0.688,264300002.0
2006-06-26 08:29:00,0.68799,0.68805,0.68793,0.68805,86599999.0
2006-06-26 08:30:00,0.68807,0.68811,0.68801,0.68807,169399997.0
2006-06-26 08:31:00,0.68805,0.68815,0.68804,0.68808,241199995.0
2006-06-26 08:32:00,0.68806,0.68812,0.68805,0.68807,104300001.0
2006-06-26 08:33:00,0.68802,0.68806,0.68798,0.68806,107699999.0
2006-06-26 08:34:00,0.68806,0.68812,0.68803,0.68812,80999999.0
2006-06-26 08:35:00,0.68814,0.68821,0.6881,0.68821,210500001.0
2006-06-26 08:36:00,0.68817,0.68819,0.6881,0.6881,177600002.0
2006-06-26 08:37:00,0.68805,0.68812,0.68804,0.6881,155199999.0
2006-06-26 08:38:00,0.68812,0.68813,0.68801,0.68801,231300003.0
2006-06-26 08:39:00,0.68798,0.68813,0.68798,0.68811,116400000.0
2006-06-26 08:40:00,0.68804,0.68805,0.68796,0.68801,229499999.0
2006-06-26 08:41:00,0.68798,0.68801,0.68794,0.68794,53300000.0
2006-06-26 08:42:00,0.68792,0.68801,0.68792,0.68799,178300000.0
2006-06-26 08:43:00,0.68798,0.68803,0.68795,0.68795,46400000.0
2006-06-26 08:44:00,0.688,0.68808,0.688,0.68806,94499998.0
2006-06-26 08:45:00,0.68804,0.68804,0.68803,0.68803,33400001.0
2006-06-26 08:46:00,0.68806,0.68824,0.68806,0.68822,136499998.0
2006-06-26 08:47:00,0.68815,0.68815,0.68808,0.68813,74500001.0
2006-06-26 08:48:00,0.68812,0.68822,0.68807,0.68822,182699999.0
2006-06-26 08:49:00,0.68828,0.68839,0.68828,0.68832,156899997.0
2006-06-26 08:50:00,0.68834,0.68854,0.68834,0.68853,76600001.0
2006-06-26 08:51:00,0.68855,0.68857,0.68848,0.68848,123599998.0
2006-06-26 08:52:00,0.68854,0.68863,0.68848,0.68863,116299999.0
2006-06-26 08:53:00,0.68865,0.68875,0.68865,0.68871,116599999.0
2006-06-26 08:54:00,0.68867,0.68867,0.68842,0.68842,34300000.0
2006-06-26 08:55:00,0.68842,0.68848,0.68842,0.68845,154900000.0
2006-06-26 08:56:00,0.68846,0.68847,0.68833,0.68833,134400001.0
2006-06-26 08:57:00,0.6883,0.68832,0.6882,0.6882,166599999.0
2006-06-26 08:58:00,0.6882,0.68828,0.6882,0.68828,224300000.0
2006-06-26 08:59:00,0.68821,0.68831,0.68816,0.68821,92000002.0
2006-06-26 09:00:00,0.68816,0.68822,0.68812,0.68822,115900001.0
2006-06-26 09:01:00,0.68826,0.68827,0.68816,0.68822,107300001.0
2006-06-26 09:02:00,0.68821,0.68821,0.68811,0.68813,94799998.0
2006-06-26 09:03:00,0.68813,0.68815,0.68809,0.68813,88700000.0
2006-06-26 09:04:00,0.68822,0.68823,0.68815,0.68815,146199997.0
2006-06-26 09:05:00,0.68823,0.68868,0.68823,0.68868,247799998.0
2006-06-26 09:06:00,0.6887,0.68882,0.68864,0.68864,141400000.0
2006-06-26 09:07:00,0.68863,0.68866,0.68852,0.68853,181800001.0
2006-06-26 09:08:00,0.68845,0.6885,0.68839,0.68841,233299999.0
2006-06-26 09:09:00,0.68847,0.68853,0.68847,0.68847,118700000.0
2006-06-26 09:10:00,0.68853,0.68864,0.68853,0.6886,165300001.0
2006-06-26 09:11:00,0.68865,0.68876,0.68865,0.68875,201299999.0
2006-06-26 09:12:00,0.68875,0.68877,0.68866,0.68875,245500000.0
2006-06-26 09:13:00,0.68879,0.68879,0.6887,0.6887,190700005.0
2006-06-26 09:14:00,0.68873,0.68873,0.68867,0.68867,95899996.0
2006-06-26 09:15:00,0.68863,0.68867,0.68862,0.68863,123000001.0
2006-06-26 09:16:00,0.68864,0.68871,0.68861,0.68861,113200001.0
2006-06-26 09:17:00,0.68857,0.68869,0.68857,0.68863,123799999.0
2006-06-26 09:18:00,0.68879,0.68899,0.68873,0.68879,190100000.0
2006-06-26 09:19:00,0.68898,0.68904,0.68898,0.68904,50999998.0
2006-06-26 09:20:00,0.68911,0.68918,0.68908,0.68915,164100002.0
2006-06-26 09:21:00,0.6892,0.68923,0.68906,0.68915,307800002.0
2006-06-26 09:22:00,0.68909,0.68917,0.68902,0.68914,220200001.0
2006-06-26 09:23:00,0.68915,0.68923,0.6891,0.68923,158700005.0
2006-06-26 09:24:00,0.6892,0.6892,0.68902,0.68902,152999998.0
2006-06-26 09:25:00,0.68909,0.68911,0.68905,0.6891,95799999.0
2006-06-26 09:26:00,0.68907,0.6891,0.68899,0.6891,197499998.0
2006-06-26 09:27:00,0.68917,0.68917,0.68906,0.6891,174500002.0
2006-06-26 09:28:00,0.68909,0.6892,0.68909,0.6892,109199999.0
2006-06-26 09:29:00,0.68928,0.68935,0.68923,0.68923,102000000.0
2006-06-26 09:30:00,0.6893,0.68938,0.6893,0.68934,138799999.0
2006-06-26 09:31:00,0.68931,0.68934,0.68925,0.68925,126900003.0
2006-06-26 09:32:00,0.68928,0.6893,0.68922,0.68927,120800000.0
2006-06-26 09:33:00,0.68923,0.68926,0.68917,0.68924,134700000.0
2006-06-26 09:34:00,0.68924,0.68927,0.68915,0.68924,231499998.0
2006-06-26 09:35:00,0.68922,0.68933,0.68921,0.68928,151499998.0
2006-06-26 09:36:00,0.68931,0.68935,0.68929,0.68935,91099999.0
2006-06-26 09:37:00,0.68943,0.68947,0.68939,0.68944,149099998.0
2006-06-26 09:38:00,0.68955,0.68956,0.68947,0.68953,184900002.0
2006-06-26 09:39:00,0.68949,0.6895,0.68941,0.68941,80500000.0
2006-06-26 09:40:00,0.68942,0.68942,0.68934,0.68942,143399999.0
2006-06-26 09:41:00,0.68942,0.68951,0.68938,0.68951,134000004.0
2006-06-26 09:42:00,0.6896,0.68962,0.68954,0.68962,173900000.0
2006-06-26 09:43:00,0.6896,0.68971,0.68959,0.68968,59200000.0
2006-06-26 09:44:00,0.6896,0.6897,0.6896,0.68963,202100002.0
2006-06-26 09:45:00,0.68961,0.68961,0.68953,0.68953,105399998.0
2006-06-26 09:46:00,0.68954,0.68954,0.6895,0.68951,71099998.0
2006-06-26 09:47:00,0.68953,0.68953,0.6894,0.68944,204200000.0
2006-06-26 09:48:00,0.68942,0.6895,0.68942,0.68942,182500000.0
2006-06-26 09:49:00,0.68942,0.68943,0.68937,0.68942,126799998.0
2006-06-26 09:50:00,0.68946,0.68947,0.6894,0.6894,204400000.0
2006-06-26 09:51:00,0.68936,0.68936,0.68931,0.68936,151600001.0
2006-06-26 09:52:00,0.68934,0.68934,0.68924,0.68931,160299995.0
2006-06-26 09:53:00,0.68932,0.68935,0.68926,0.68935,195999998.0
2006-06-26 09:54:00,0.68932,0.68932,0.68924,0.6893,233799995.0
2006-06-26 09:55:00,0.68925,0.68935,0.68924,0.68935,273200006.0
2006-06-26 09:56:00,0.68938,0.68942,0.68936,0.68936,129200001.0
2006-06-26 09:57:00,0.68941,0.68944,0.68937,0.68941,144299996.0
2006-06-26 09:58:00,0.68941,0.68941,0.68935,0.68939,111200002.0
2006-06-26 09:59:00,0.68938,0.68938,0.6893,0.6893,160999998.0
2006-06-26 10:00:00,0.68929,0.68932,0.68925,0.6893,304499999.0
2006-06-26 10:01:00,0.68927,0.68933,0.68927,0.68933,61600001.0
2006-06-26 10:02:00,0.68932,0.68935,0.6893,0.68933,80799999.0
2006-06-26 10:03:00,0.68937,0.68943,0.68934,0.68941,190400000.0
2006-06-26 10:04:00,0.68943,0.68943,0.68937,0.6894,34300001.0
2006-06-26 10:05:00,0.68939,0.68947,0.68939,0.68942,145199998.0
2006-06-26 10:06:00,0.68937,0.68943,0.68936,0.68943,136600000.0
2006-06-26 10:07:00,0.68944,0.68948,0.68942,0.68942,193700001.0
2006-06-26 10:08:00,0.6894,0.68942,0.68935,0.68938,166399994.0
2006-06-26 10:09:00,0.68934,0.68937,0.68934,0.68935,191699996.0
2006-06-26 10:10:00,0.68936,0.68941,0.68933,0.68933,138899998.0
2006-06-26 10:11:00,0.68936,0.68943,0.68932,0.68943,146199999.0
2006-06-26 10:12:00,0.68938,0.68942,0.68936,0.68941,145099999.0
2006-06-26 10:13:00,0.68942,0.68945,0.6894,0.68945,114199997.0
2006-06-26 10:14:00,0.68944,0.68946,0.68937,0.68942,142499998.0
2006-06-26 10:15:00,0.68942,0.68951,0.68939,0.68939,253799997.0
2006-06-26 10:16:00,0.68934,0.68942,0.68934,0.68942,67000000.0
2006-06-26 10:17:00,0.68942,0.68945,0.68938,0.68943,239199998.0
2006-06-26 10:18:00,0.68943,0.68947,0.68937,0.68942,182200003.0
2006-06-26 10:19:00,0.68943,0.68943,0.68934,0.6894,161600000.0
2006-06-26 10:20:00,0.68942,0.68948,0.68942,0.68945,213000003.0
2006-06-26 10:21:00,0.68941,0.68943,0.68937,0.6894,235899996.0
2006-06-26 10:22:00,0.68933,0.68936,0.68932,0.68935,176900004.0
2006-06-26 10:23:00,0.68934,0.68938,0.68928,0.68929,231200000.0
2006-06-26 10:24:00,0.68933,0.6894,0.68932,0.68932,208300003.0
2006-06-26 10:25:00,0.68939,0.68943,0.68939,0.68943,73000002.0
2006-06-26 10:26:00,0.68944,0.68949,0.68944,0.68946,203100006.0
2006-06-26 10:27:00,0.6895,0.6896,0.68948,0.68956,114200003.0
2006-06-26 10:28:00,0.68951,0.68955,0.68946,0.68947,165600000.0
2006-06-26 10:29:00,0.6894,0.68942,0.68935,0.68935,233500006.0
2006-06-26 10:30:00,0.68931,0.68931,0.68928,0.68928,57800000.0
2006-06-26 10:31:00,0.6893,0.6893,0.68927,0.68927,35100000.0
2006-06-26 10:32:00,0.68928,0.68931,0.68922,0.68929,86900001.0
2006-06-26 10:33:00,0.68931,0.68932,0.68927,0.68927,113500004.0
2006-06-26 10:34:00,0.68925,0.68925,0.68917,0.68923,206700000.0
2006-06-26 10:35:00,0.68927,0.68928,0.6892,0.68925,151400001.0
2006-06-26 10:36:00,0.68919,0.68921,0.68915,0.68921,149899998.0
2006-06-26 10:37:00,0.6892,0.68925,0.68919,0.68925,133899999.0
2006-06-26 10:38:00,0.6892,0.6892,0.68914,0.6892,174699999.0
2006-06-26 10:39:00,0.68917,0.68917,0.68913,0.68913,44200000.0
2006-06-26 10:40:00,0.68915,0.68918,0.68911,0.68912,140599998.0
2006-06-26 10:41:00,0.68912,0.68912,0.68898,0.68905,149099999.0
2006-06-26 10:42:00,0.68904,0.68904,0.68899,0.68899,150699995.0
2006-06-26 10:43:00,0.68904,0.68909,0.68889,0.68889,205500004.0
2006-06-26 10:44:00,0.68881,0.68887,0.6888,0.68887,165900000.0
2006-06-26 10:45:00,0.6889,0.68906,0.68889,0.68906,214600002.0
2006-06-26 10:46:00,0.68901,0.68912,0.68901,0.68906,83699997.0
2006-06-26 10:47:00,0.68903,0.68906,0.68897,0.689,160500000.0
2006-06-26 10:48:00,0.68894,0.68897,0.68889,0.68897,212800001.0
2006-06-26 10:49:00,0.68891,0.68892,0.68891,0.68892,45700002.0
2006-06-26 10:50:00,0.68887,0.68888,0.68881,0.68881,231200001.0
2006-06-26 10:51:00,0.68882,0.68886,0.68882,0.68884,119499999.0
2006-06-26 10:52:00,0.68882,0.68885,0.68881,0.68881,134699999.0
2006-06-26 10:53:00,0.68881,0.68884,0.68876,0.6888,117399999.0
2006-06-26 10:54:00,0.68885,0.68887,0.68883,0.68885,75099999.0
2006-06-26 10:55:00,0.68888,0.6891,0.68888,0.6891,70699997.0
2006-06-26 10:56:00,0.68913,0.68921,0.68911,0.68917,133100000.0
2006-06-26 10:57:00,0.68909,0.68926,0.68904,0.68925,74099999.0
2006-06-26 10:58:00,0.68935,0.68949,0.68935,0.68949,70699999.0
2006-06-26 10:59:00,0.68959,0.68973,0.68959,0.6897,167700001.0
2006-06-26 11:00:00,0.68965,0.68965,0.68952,0.68955,48700000.0
2006-06-26 11:01:00,0.68956,0.68958,0.68953,0.68954,111500004.0
2006-06-26 11:02:00,0.68958,0.68958,0.68955,0.68955,9600000.0
2006-06-26 11:03:00,0.68952,0.68952,0.68951,0.68952,159599999.0
2006-06-26 11:04:00,0.68952,0.68966,0.68951,0.68966,161100000.0
2006-06-26 11:05:00,0.68965,0.68968,0.68961,0.68963,250100002.0
2006-06-26 11:06:00,0.6897,0.68975,0.68965,0.68972,144899998.0
2006-06-26 11:07:00,0.6897,0.68973,0.68967,0.68967,52000000.0
2006-06-26 11:08:00,0.68971,0.68971,0.68959,0.68962,86399998.0
2006-06-26 11:09:00,0.68963,0.68969,0.68963,0.68969,159900002.0
2006-06-26 11:10:00,0.68968,0.68973,0.68968,0.68969,92600001.0
2006-06-26 11:11:00,0.68971,0.68972,0.68964,0.68964,177799998.0
2006-06-26 11:12:00,0.68965,0.68965,0.6896,0.68961,106200000.0
2006-06-26 11:13:00,0.68961,0.68965,0.68961,0.68964,120900001.0
2006-06-26 11:14:00,0.68967,0.68967,0.68958,0.68962,275900003.0
2006-06-26 11:15:00,0.68965,0.68965,0.68958,0.68963,208899994.0
2006-06-26 11:16:00,0.68966,0.68968,0.68962,0.68965,237100000.0
2006-06-26 11:17:00,0.68966,0.68969,0.68962,0.68963,106500001.0
2006-06-26 11:18:00,0.68962,0.68966,0.68958,0.68963,82100000.0
2006-06-26 11:19:00,0.68961,0.68961,0.6895,0.68955,180200002.0
2006-06-26 11:20:00,0.68954,0.68958,0.68952,0.68952,118100001.0
2006-06-26 11:21:00,0.68959,0.68959,0.68952,0.68954,76500000.0
2006-06-26 11:22:00,0.68958,0.68967,0.68958,0.68962,74000002.0
2006-06-26 11:23:00,0.68964,0.68971,0.68961,0.68967,269899996.0
2006-06-26 11:24:00,0.68972,0.68978,0.68971,0.68976,147900003.0
2006-06-26 11:25:00,0.68973,0.68977,0.68973,0.68977,109500002.0
2006-06-26 11:26:00,0.68978,0.6898,0.68977,0.6898,121700003.0
2006-06-26 11:27:00,0.68978,0.68978,0.6897,0.68972,134000003.0
2006-06-26 11:28:00,0.68972,0.68974,0.68966,0.68969,213799996.0
2006-06-26 11:29:00,0.68968,0.68968,0.68958,0.68958,98300000.0
2006-06-26 11:30:00,0.68964,0.68968,0.68962,0.68968,124400000.0
2006-06-26 11:31:00,0.68965,0.68967,0.6896,0.6896,160600003.0
2006-06-26 11:32:00,0.68963,0.68963,0.68956,0.68958,219299998.0
2006-06-26 11:33:00,0.68957,0.68962,0.68955,0.68957,85400000.0
2006-06-26 11:34:00,0.68962,0.68965,0.68952,0.68952,196300001.0
2006-06-26 11:35:00,0.68956,0.68959,0.68955,0.68958,70200002.0
2006-06-26 11:36:00,0.68956,0.6896,0.6895,0.6895,180200001.0
2006-06-26 11:37:00,0.68948,0.68948,0.68941,0.68948,121899999.0
2006-06-26 11:38:00,0.68941,0.68947,0.68941,0.68947,14500000.0
2006-06-26 11:39:00,0.68952,0.68954,0.68948,0.68954,100699997.0
2006-06-26 11:40:00,0.68962,0.68969,0.68962,0.68964,211500001.0
2006-06-26 11:41:00,0.68966,0.68971,0.68966,0.68967,55500000.0
2006-06-26 11:42:00,0.68966,0.68969,0.68966,0.68967,110500003.0
2006-06-26 11:43:00,0.68967,0.68975,0.68965,0.68975,41200000.0
2006-06-26 11:44:00,0.68975,0.68991,0.6897,0.68982,122200001.0
2006-06-26 11:45:00,0.68983,0.68987,0.68974,0.68975,223599999.0
2006-06-26 11:46:00,0.68972,0.68989,0.68972,0.68985,196900002.0
2006-06-26 11:47:00,0.68988,0.68989,0.68986,0.68989,89300000.0
2006-06-26 11:48:00,0.68982,0.68983,0.68978,0.6898,113300001.0
2006-06-26 11:49:00,0.68975,0.68975,0.68967,0.68971,151700004.0
2006-06-26 11:50:00,0.68956,0.68956,0.68948,0.6895,189200002.0
2006-06-26 11:51:00,0.68948,0.68956,0.68942,0.68946,258700000.0
2006-06-26 11:52:00,0.68945,0.68947,0.68945,0.68947,24600001.0
2006-06-26 11:53:00,0.68944,0.68952,0.68944,0.68952,146800000.0
2006-06-26 11:54:00,0.6895,0.6895,0.68941,0.68941,90699999.0
2006-06-26 11:55:00,0.68947,0.68954,0.68942,0.68942,215400001.0
2006-06-26 11:56:00,0.6894,0.68946,0.68939,0.68943,89400000.0
2006-06-26 11:57:00,0.68946,0.6895,0.68938,0.6895,128800002.0
2006-06-26 11:58:00,0.68945,0.68948,0.68937,0.68941,281600003.0
2006-06-26 11:59:00,0.68939,0.68952,0.68935,0.68952,186400005.0
2006-06-26 12:00:00,0.68923,0.68937,0.68917,0.68937,199700003.0
2006-06-26 12:01:00,0.68942,0.68942,0.68931,0.68938,173299997.0
2006-06-26 12:02:00,0.6895,0.6895,0.68944,0.68947,171100002.0
2006-06-26 12:03:00,0.6895,0.68952,0.68945,0.68945,104200003.0
2006-06-26 12:04:00,0.68944,0.68952,0.68944,0.68947,167300003.0
2006-06-26 12:05:00,0.68943,0.68949,0.68943,0.68947,160700002.0
2006-06-26 12:06:00,0.6895,0.68958,0.6895,0.68956,263800000.0
2006-06-26 12:07:00,0.68956,0.68957,0.68951,0.68951,116000002.0
2006-06-26 12:08:00,0.68956,0.68958,0.6895,0.68955,143000000.0
2006-06-26 12:09:00,0.68951,0.6896,0.6895,0.6895,184100002.0
2006-06-26 12:10:00,0.68949,0.68952,0.68947,0.68947,67900001.0
2006-06-26 12:11:00,0.6895,0.68953,0.68947,0.68953,126500001.0
2006-06-26 12:12:00,0.6895,0.6895,0.68947,0.68947,151200001.0
2006-06-26 12:13:00,0.68948,0.68956,0.68948,0.68956,78200001.0
2006-06-26 12:14:00,0.68958,0.68958,0.68952,0.68954,174000000.0
2006-06-26 12:15:00,0.68954,0.6896,0.68949,0.68949,92799999.0
2006-06-26 12:16:00,0.68945,0.6895,0.68941,0.68944,84200003.0
2006-06-26 12:17:00,0.68937,0.68944,0.68936,0.68941,159500004.0
2006-06-26 12:18:00,0.6894,0.68943,0.68936,0.68941,164899998.0
2006-06-26 12:19:00,0.68948,0.68953,0.68944,0.6895,122699997.0
2006-06-26 12:20:00,0.68954,0.68959,0.68952,0.68952,143600001.0
2006-06-26 12:21:00,0.68952,0.68956,0.6895,0.68952,207099999.0
2006-06-26 12:22:00,0.68959,0.68959,0.68949,0.68952,123400002.0
2006-06-26 12:23:00,0.68953,0.68975,0.68951,0.68975,136599999.0
2006-06-26 12:24:00,0.68979,0.6898,0.68974,0.6898,156399999.0
2006-06-26 12:25:00,0.68978,0.68978,0.68976,0.68976,58900000.0
2006-06-26 12:26:00,0.68976,0.6898,0.6897,0.6897,137100003.0
2006-06-26 12:27:00,0.68975,0.68986,0.68975,0.68985,250399999.0
2006-06-26 12:28:00,0.68983,0.68995,0.68983,0.68995,284800001.0
2006-06-26 12:29:00,0.68996,0.69,0.68995,0.69,107800002.0
2006-06-26 12:30:00,0.68995,0.68995,0.6899,0.68992,67099999.0
2006-06-26 12:31:00,0.68991,0.68999,0.6899,0.68992,151800003.0
2006-06-26 12:32:00,0.68994,0.69,0.68991,0.68991,68200000.0
2006-06-26 12:33:00,0.68996,0.68999,0.68996,0.68999,40900000.0
2006-06-26 12:34:00,0.68998,0.68999,0.68998,0.68999,73599998.0
2006-06-26 12:35:00,0.68998,0.69,0.68993,0.69,119699999.0
2006-06-26 12:36:00,0.69002,0.69002,0.68998,0.69002,206000002.0
2006-06-26 12:37:00,0.69005,0.69005,0.69,0.69002,118200002.0
2006-06-26 12:38:00,0.69,0.69007,0.69,0.69002,141000003.0
2006-06-26 12:39:00,0.69008,0.69008,0.68998,0.69003,77700002.0
2006-06-26 12:40:00,0.68996,0.69,0.68994,0.68998,173600000.0
2006-06-26 12:41:00,0.68994,0.68994,0.68986,0.68986,87700001.0
2006-06-26 12:42:00,0.68978,0.68985,0.68974,0.68978,176200002.0
2006-06-26 12:43:00,0.6897,0.6897,0.68962,0.68968,105800002.0
2006-06-26 12:44:00,0.68965,0.68968,0.68963,0.68963,125900002.0
2006-06-26 12:45:00,0.68964,0.68965,0.68959,0.6896,118300001.0
2006-06-26 12:46:00,0.68969,0.68974,0.68965,0.68965,107799998.0
2006-06-26 12:47:00,0.68968,0.68973,0.68968,0.6897,139599998.0
2006-06-26 12:48:00,0.68967,0.6897,0.68964,0.6897,147599999.0
2006-06-26 12:49:00,0.6897,0.6897,0.6896,0.6896,63900001.0
2006-06-26 12:50:00,0.68963,0.68967,0.68961,0.68961,228900003.0
2006-06-26 12:51:00,0.68967,0.68969,0.68962,0.68965,245000002.0
2006-06-26 12:52:00,0.68964,0.68981,0.68958,0.68981,149800001.0
2006-06-26 12:53:00,0.68978,0.68978,0.68965,0.68972,178600000.0
2006-06-26 12:54:00,0.68969,0.68972,0.68967,0.68967,101300000.0
2006-06-26 12:55:00,0.68968,0.68968,0.68957,0.68968,153500001.0
2006-06-26 12:56:00,0.68963,0.68966,0.68957,0.68962,181800001.0
2006-06-26 12:57:00,0.68958,0.68958,0.68954,0.68954,41599999.0
2006-06-26 12:58:00,0.68952,0.6896,0.68952,0.68958,158499999.0
2006-06-26 12:59:00,0.68961,0.68975,0.68961,0.6897,277399996.0
2006-06-26 13:00:00,0.6898,0.68988,0.6898,0.68986,118200001.0
2006-06-26 13:01:00,0.68987,0.68987,0.68978,0.68979,67200001.0
2006-06-26 13:02:00,0.68978,0.68982,0.68978,0.68982,19000000.0
2006-06-26 13:03:00,0.68975,0.68981,0.68974,0.6898,139499999.0
2006-06-26 13:04:00,0.68978,0.68982,0.68975,0.6898,159000000.0
2006-06-26 13:05:00,0.6898,0.6898,0.68977,0.68977,9600000.0
2006-06-26 13:06:00,0.68978,0.6898,0.68972,0.68978,146900002.0
2006-06-26 13:07:00,0.68977,0.68978,0.68967,0.6897,159800001.0
2006-06-26 13:08:00,0.68974,0.68983,0.68974,0.68983,82900002.0
2006-06-26 13:09:00,0.68986,0.68989,0.68982,0.68985,92200000.0
2006-06-26 13:10:00,0.68975,0.68978,0.6897,0.68972,115099999.0
2006-06-26 13:11:00,0.68972,0.68976,0.68965,0.68965,132200002.0
2006-06-26 13:12:00,0.6897,0.6897,0.6897,0.6897,42900000.0
2006-06-26 13:13:00,0.68969,0.6898,0.68969,0.68977,122500002.0
2006-06-26 13:14:00,0.68975,0.68976,0.68971,0.68975,107100001.0
2006-06-26 13:15:00,0.68975,0.68989,0.68975,0.68984,77500000.0
2006-06-26 13:16:00,0.68978,0.68988,0.68978,0.68988,114099999.0
2006-06-26 13:17:00,0.68995,0.69,0.68992,0.69,249700005.0
2006-06-26 13:18:00,0.68992,0.68998,0.68988,0.68995,38899998.0
2006-06-26 13:19:00,0.68994,0.68998,0.68994,0.68998,52000001.0
2006-06-26 13:20:00,0.68997,0.69001,0.6899,0.6899,147699999.0
2006-06-26 13:21:00,0.68994,0.69007,0.68994,0.69007,206300003.0
2006-06-26 13:22:00,0.69002,0.69003,0.69002,0.69003,29500000.0
2006-06-26 13:23:00,0.69005,0.6901,0.69005,0.6901,82200000.0
2006-06-26 13:24:00,0.69006,0.6901,0.69001,0.6901,100399999.0
2006-06-26 13:25:00,0.69013,0.69023,0.69013,0.6902,118300000.0
2006-06-26 13:26:00,0.69025,0.69027,0.69014,0.69027,241799998.0
2006-06-26 13:27:00,0.6902,0.69022,0.69012,0.6902,294900006.0
2006-06-26 13:28:00,0.69013,0.69015,0.69002,0.69002,72600000.0
2006-06-26 13:29:00,0.69003,0.69008,0.69003,0.69005,196999997.0
2006-06-26 13:30:00,0.69003,0.69007,0.68998,0.69002,122900000.0
2006-06-26 13:31:00,0.69005,0.6901,0.68999,0.69002,158200000.0
2006-06-26 13:32:00,0.69003,0.69003,0.68998,0.68999,62099998.0
2006-06-26 13:33:00,0.69,0.6901,0.69,0.6901,98999998.0
2006-06-26 13:34:00,0.6902,0.69029,0.6902,0.69027,115800001.0
2006-06-26 13:35:00,0.69023,0.69026,0.69018,0.69018,79000000.0
2006-06-26 13:36:00,0.69024,0.69024,0.69017,0.69017,94500001.0
2006-06-26 13:37:00,0.69015,0.69016,0.69009,0.69011,154099995.0
2006-06-26 13:38:00,0.69014,0.6902,0.69014,0.6902,101399997.0
2006-06-26 13:39:00,0.69024,0.69026,0.69016,0.69019,258099996.0
2006-06-26 13:40:00,0.69025,0.69029,0.6902,0.69025,143099999.0
2006-06-26 13:41:00,0.6902,0.69021,0.69019,0.69019,27900001.0
2006-06-26 13:42:00,0.69024,0.69024,0.69016,0.69017,267299995.0
2006-06-26 13:43:00,0.69016,0.69027,0.69016,0.69022,173799997.0
2006-06-26 13:44:00,0.69027,0.69034,0.69027,0.69028,33000000.0
2006-06-26 13:45:00,0.6903,0.69038,0.69029,0.69031,250099996.0
2006-06-26 13:46:00,0.69029,0.69029,0.69021,0.69023,178899997.0
2006-06-26 13:47:00,0.69026,0.69027,0.6902,0.69025,150999999.0
2006-06-26 13:48:00,0.69023,0.69023,0.69012,0.69019,183599997.0
2006-06-26 13:49:00,0.69024,0.69025,0.69017,0.69025,61099999.0
2006-06-26 13:50:00,0.69025,0.69029,0.6902,0.69025,206799998.0
2006-06-26 13:51:00,0.69025,0.69032,0.69024,0.69025,181699996.0
2006-06-26 13:52:00,0.69021,0.69028,0.69021,0.69023,147299997.0
2006-06-26 13:53:00,0.69026,0.69026,0.69017,0.69024,137999998.0
2006-06-26 13:54:00,0.69027,0.69028,0.69021,0.69023,171099998.0
2006-06-26 13:55:00,0.69023,0.69023,0.6902,0.6902,6800000.0
2006-06-26 13:56:00,0.69015,0.69023,0.69015,0.69023,96700000.0
2006-06-26 13:57:00,0.69019,0.69021,0.69018,0.6902,87899999.0
2006-06-26 13:58:00,0.69024,0.69029,0.69024,0.69029,130200003.0
2006-06-26 13:59:00,0.69018,0.69018,0.69011,0.69011,83000000.0
2006-06-26 14:00:00,0.69004,0.69016,0.69004,0.69015,174099999.0
2006-06-26 14:01:00,0.69018,0.69019,0.69009,0.69012,156499998.0
2006-06-26 14:02:00,0.69013,0.6902,0.69013,0.69015,155399999.0
2006-06-26 14:03:00,0.69013,0.69013,0.69007,0.69007,21500001.0
2006-06-26 14:04:00,0.6901,0.69014,0.69009,0.69014,139200003.0
2006-06-26 14:05:00,0.69009,0.69011,0.69005,0.69005,97899998.0
2006-06-26 14:06:00,0.6901,0.69014,0.69006,0.6901,155500002.0
2006-06-26 14:07:00,0.69005,0.69013,0.69005,0.69005,203200004.0
2006-06-26 14:08:00,0.69012,0.69013,0.69012,0.69013,10300000.0
2006-06-26 14:09:00,0.69011,0.69011,0.69009,0.69009,16000000.0
2006-06-26 14:10:00,0.6901,0.69014,0.69004,0.6901,197500004.0
2006-06-26 14:11:00,0.69016,0.69016,0.69012,0.69014,117900001.0
2006-06-26 14:12:00,0.69014,0.69017,0.6901,0.6901,175499997.0
2006-06-26 14:13:00,0.69008,0.69008,0.69002,0.69005,188299996.0
2006-06-26 14:14:00,0.69,0.69,0.68997,0.68999,85500002.0
2006-06-26 14:15:00,0.69001,0.69004,0.69001,0.69004,60600000.0
2006-06-26 14:16:00,0.6901,0.69012,0.69008,0.69011,95400000.0
2006-06-26 14:17:00,0.69017,0.69019,0.69011,0.69015,254099998.0
2006-06-26 14:18:00,0.69014,0.69015,0.69004,0.69014,95100000.0
2006-06-26 14:19:00,0.69013,0.69018,0.69006,0.69018,148700001.0
2006-06-26 14:20:00,0.69018,0.6902,0.69013,0.6902,178399999.0
2006-06-26 14:21:00,0.69018,0.69018,0.69007,0.69007,149300002.0
2006-06-26 14:22:00,0.68999,0.69007,0.68996,0.69004,177000000.0
2006-06-26 14:23:00,0.6901,0.6901,0.69007,0.6901,96500000.0
2006-06-26 14:24:00,0.69014,0.69014,0.69012,0.69014,120499995.0
2006-06-26 14:25:00,0.69017,0.69022,0.69016,0.69017,262300001.0
2006-06-26 14:26:00,0.6902,0.69026,0.6902,0.69022,133700001.0
2006-06-26 14:27:00,0.69023,0.69023,0.69017,0.69023,284699999.0
2006-06-26 14:28:00,0.69023,0.69023,0.69022,0.69022,22400000.0
2006-06-26 14:29:00,0.69016,0.69016,0.69014,0.69014,48800000.0
2006-06-26 14:30:00,0.69005,0.69012,0.69002,0.69003,147799999.0
2006-06-26 14:31:00,0.69001,0.69006,0.68992,0.68992,111000001.0
2006-06-26 14:32:00,0.68989,0.68989,0.68982,0.68985,154300000.0
2006-06-26 14:33:00,0.68985,0.68996,0.68985,0.6899,109999997.0
2006-06-26 14:34:00,0.68997,0.68998,0.68997,0.68998,23200000.0
2006-06-26 14:35:00,0.69001,0.6901,0.69001,0.69003,119000000.0
2006-06-26 14:36:00,0.69006,0.69006,0.68999,0.69003,158100000.0
2006-06-26 14:37:00,0.69006,0.69006,0.68998,0.69,123800001.0
2006-06-26 14:38:00,0.69004,0.69004,0.68993,0.68997,186699997.0
2006-06-26 14:39:00,0.69002,0.69003,0.68999,0.69002,195000002.0
2006-06-26 14:40:00,0.69003,0.69004,0.68999,0.69003,185400004.0
2006-06-26 14:41:00,0.69007,0.69008,0.69004,0.69004,161800001.0
2006-06-26 14:42:00,0.69001,0.69001,0.68997,0.68997,55800001.0
2006-06-26 14:43:00,0.68998,0.68998,0.68997,0.68997,25500001.0
2006-06-26 14:44:00,0.68998,0.69003,0.68998,0.68998,124099999.0
2006-06-26 14:45:00,0.69,0.69004,0.68993,0.68993,147500001.0
2006-06-26 14:46:00,0.68999,0.69,0.68993,0.68993,131499999.0
2006-06-26 14:47:00,0.6899,0.68991,0.68985,0.68991,122200000.0
2006-06-26 14:48:00,0.68995,0.68996,0.6899,0.68993,202999999.0
2006-06-26 14:49:00,0.68994,0.68994,0.68987,0.68987,102200001.0
2006-06-26 14:50:00,0.68983,0.68985,0.68983,0.68985,53200001.0
2006-06-26 14:51:00,0.68977,0.68982,0.68977,0.6898,162799998.0
2006-06-26 14:52:00,0.68977,0.6898,0.68977,0.6898,93000002.0
2006-06-26 14:53:00,0.6898,0.68985,0.68979,0.68985,191299996.0
2006-06-26 14:54:00,0.68986,0.68987,0.68979,0.68979,134400003.0
2006-06-26 14:55:00,0.6898,0.68987,0.68978,0.68987,133400001.0
2006-06-26 14:56:00,0.68983,0.68983,0.68975,0.68977,63099999.0
2006-06-26 14:57:00,0.68982,0.68985,0.6898,0.6898,153900001.0
2006-06-26 14:58:00,0.68985,0.68985,0.68981,0.68985,176500004.0
2006-06-26 14:59:00,0.68982,0.68985,0.68978,0.68985,181100000.0
2006-06-26 15:00:00,0.68982,0.68983,0.6898,0.6898,64500001.0
2006-06-26 15:01:00,0.68981,0.68983,0.68979,0.68983,85300001.0
2006-06-26 15:02:00,0.68977,0.68982,0.68977,0.68977,126200001.0
2006-06-26 15:03:00,0.68976,0.68978,0.6897,0.6897,107299999.0
2006-06-26 15:04:00,0.6897,0.68977,0.6897,0.68976,142000000.0
2006-06-26 15:05:00,0.68975,0.68975,0.68969,0.68969,59800000.0
2006-06-26 15:06:00,0.68969,0.68973,0.68969,0.6897,177999998.0
2006-06-26 15:07:00,0.68975,0.68975,0.68971,0.68975,195500004.0
2006-06-26 15:08:00,0.68973,0.68975,0.6897,0.6897,183800000.0
2006-06-26 15:09:00,0.68971,0.68975,0.68965,0.68968,177799996.0
2006-06-26 15:10:00,0.68972,0.68975,0.6897,0.6897,80299996.0
2006-06-26 15:11:00,0.68975,0.68975,0.6897,0.68974,20700000.0
2006-06-26 15:12:00,0.6897,0.6897,0.68965,0.6897,73900000.0
2006-06-26 15:13:00,0.6897,0.68972,0.68967,0.68967,165300001.0
2006-06-26 15:14:00,0.68967,0.68972,0.68967,0.68967,74600000.0
2006-06-26 15:15:00,0.68969,0.68978,0.68969,0.68978,101299999.0
2006-06-26 15:16:00,0.68977,0.68982,0.68977,0.68977,102400001.0
2006-06-26 15:17:00,0.68981,0.68985,0.68978,0.68985,161799999.0
2006-06-26 15:18:00,0.6898,0.68984,0.6898,0.68982,169899998.0
2006-06-26 15:19:00,0.68975,0.68984,0.68975,0.68978,360099997.0
2006-06-26 15:20:00,0.68983,0.68989,0.68981,0.68982,114999998.0
2006-06-26 15:21:00,0.6898,0.68983,0.6898,0.68982,153400000.0
2006-06-26 15:22:00,0.68981,0.68986,0.6898,0.68982,278100000.0
2006-06-26 15:23:00,0.68978,0.68986,0.68978,0.68983,158899999.0
2006-06-26 15:24:00,0.68984,0.68988,0.68984,0.68985,100900002.0
2006-06-26 15:25:00,0.68983,0.68986,0.6898,0.6898,250600003.0
2006-06-26 15:26:00,0.68991,0.68995,0.68985,0.6899,62400001.0
2006-06-26 15:27:00,0.6899,0.68997,0.6899,0.68993,40500000.0
2006-06-26 15:28:00,0.69002,0.6902,0.69002,0.6902,92499999.0
2006-06-26 15:29:00,0.6902,0.6902,0.6901,0.69012,142199998.0
2006-06-26 15:30:00,0.69013,0.69019,0.69013,0.69018,48599999.0
2006-06-26 15:31:00,0.69015,0.69019,0.69015,0.69019,79200002.0
2006-06-26 15:32:00,0.69017,0.69022,0.69013,0.69022,178099998.0
2006-06-26 15:33:00,0.69025,0.69028,0.69013,0.69013,155600001.0
2006-06-26 15:34:00,0.6902,0.69029,0.6902,0.69023,162900003.0
2006-06-26 15:35:00,0.69026,0.69026,0.69015,0.6902,123300001.0
2006-06-26 15:36:00,0.69017,0.6902,0.69014,0.69016,201399999.0
2006-06-26 15:37:00,0.69013,0.6902,0.6901,0.6901,158000000.0
2006-06-26 15:38:00,0.69019,0.69021,0.69014,0.69014,115000000.0
2006-06-26 15:39:00,0.6901,0.69014,0.6901,0.69013,137899999.0
2006-06-26 15:40:00,0.69015,0.69015,0.6901,0.69011,37500000.0
2006-06-26 15:41:00,0.69008,0.69016,0.69007,0.6901,161600003.0
2006-06-26 15:42:00,0.69015,0.69015,0.69009,0.69013,101599999.0
2006-06-26 15:43:00,0.69008,0.6901,0.69007,0.69008,131699999.0
2006-06-26 15:44:00,0.69006,0.69006,0.69005,0.69005,33499999.0
2006-06-26 15:45:00,0.69007,0.6901,0.69007,0.6901,30800001.0
2006-06-26 15:46:00,0.6901,0.6901,0.69007,0.69007,23500000.0
2006-06-26 15:47:00,0.69004,0.69004,0.68997,0.69,258199998.0
2006-06-26 15:48:00,0.69002,0.69003,0.68997,0.68997,62599999.0
2006-06-26 15:49:00,0.68997,0.69006,0.68997,0.69,144399999.0
2006-06-26 15:50:00,0.68998,0.69011,0.68998,0.6901,189200000.0
2006-06-26 15:51:00,0.69009,0.69018,0.69009,0.69017,92500000.0
2006-06-26 15:52:00,0.69011,0.69017,0.69005,0.69012,145799998.0
2006-06-26 15:53:00,0.69012,0.69017,0.6901,0.69015,162899999.0
2006-06-26 15:54:00,0.69012,0.69012,0.69004,0.69006,81500001.0
2006-06-26 15:55:00,0.69007,0.6901,0.69007,0.69008,58199998.0
2006-06-26 15:56:00,0.69013,0.69014,0.69012,0.69014,98000000.0
2006-06-26 15:57:00,0.69014,0.6902,0.69014,0.69017,120199999.0
2006-06-26 15:58:00,0.6901,0.69017,0.6901,0.69017,259999997.0
2006-06-26 15:59:00,0.69013,0.69015,0.69,0.69,187800002.0
2006-06-26 16:00:00,0.69005,0.69011,0.68974,0.68999,58800000.0
2006-06-26 16:01:00,0.6901,0.69016,0.68997,0.68997,176899999.0
2006-06-26 16:02:00,0.69007,0.69018,0.69003,0.69018,209800000.0
2006-06-26 16:03:00,0.69013,0.6902,0.69009,0.69009,253399999.0
2006-06-26 16:04:00,0.69008,0.69008,0.68987,0.68996,123800000.0
2006-06-26 16:05:00,0.68998,0.69005,0.68995,0.69005,94199998.0
2006-06-26 16:06:00,0.69004,0.69007,0.69001,0.69007,64700000.0
2006-06-26 16:07:00,0.69003,0.69003,0.68994,0.69001,189099997.0
2006-06-26 16:08:00,0.69003,0.69005,0.69001,0.69005,120300000.0
2006-06-26 16:09:00,0.69009,0.69015,0.69008,0.69013,203000004.0
2006-06-26 16:10:00,0.69016,0.69017,0.6901,0.69013,82900001.0
2006-06-26 16:11:00,0.69016,0.69016,0.69007,0.69011,115099997.0
2006-06-26 16:12:00,0.69007,0.69012,0.69007,0.69008,150299999.0
2006-06-26 16:13:00,0.69008,0.69009,0.69005,0.69009,70800001.0
2006-06-26 16:14:00,0.69009,0.69012,0.69005,0.69012,139899995.0
2006-06-26 16:15:00,0.69009,0.69009,0.69001,0.69005,121300005.0
2006-06-26 16:16:00,0.69,0.69003,0.68997,0.68997,224299999.0
2006-06-26 16:17:00,0.68993,0.68999,0.68993,0.68997,94900001.0
2006-06-26 16:18:00,0.69002,0.69002,0.68993,0.68999,92899998.0
2006-06-26 16:19:00,0.69002,0.69008,0.69002,0.69008,64200000.0
2006-06-26 16:20:00,0.69007,0.69007,0.68998,0.68998,142499999.0
2006-06-26 16:21:00,0.68998,0.69002,0.68995,0.68995,90800004.0
2006-06-26 16:22:00,0.69002,0.69004,0.68995,0.68995,111800003.0
2006-06-26 16:23:00,0.69003,0.69007,0.69003,0.69006,49900000.0
2006-06-26 16:24:00,0.69004,0.69007,0.68995,0.69005,198800004.0
2006-06-26 16:25:00,0.6901,0.69018,0.69006,0.69015,97000002.0
2006-06-26 16:26:00,0.69015,0.69018,0.69008,0.69008,164300000.0
2006-06-26 16:27:00,0.69009,0.69011,0.68999,0.68999,184299999.0
2006-06-26 16:28:00,0.68997,0.69004,0.68997,0.69003,40200000.0
2006-06-26 16:29:00,0.69004,0.69004,0.68998,0.69001,33500000.0
2006-06-26 16:30:00,0.68998,0.69003,0.68997,0.69001,147800004.0
2006-06-26 16:31:00,0.68999,0.69012,0.68999,0.69009,134599999.0
2006-06-26 16:32:00,0.69009,0.69013,0.69009,0.69013,106900001.0
2006-06-26 16:33:00,0.69009,0.69013,0.69008,0.69008,128399998.0
2006-06-26 16:34:00,0.69012,0.69014,0.69005,0.69005,114900000.0
2006-06-26 16:35:00,0.69009,0.69013,0.69005,0.69007,322499998.0
2006-06-26 16:36:00,0.69004,0.69013,0.69004,0.6901,116599999.0
2006-06-26 16:37:00,0.69008,0.69008,0.69002,0.69002,87400000.0
2006-06-26 16:38:00,0.69007,0.69014,0.69004,0.69004,176100002.0
2006-06-26 16:39:00,0.69001,0.69001,0.69,0.69001,16000000.0
2006-06-26 16:40:00,0.68997,0.69002,0.68997,0.69002,97300001.0
2006-06-26 16:41:00,0.69001,0.69009,0.69001,0.69002,207600002.0
2006-06-26 16:42:00,0.69001,0.69011,0.69001,0.69007,146699998.0
2006-06-26 16:43:00,0.69,0.69009,0.69,0.69009,164000001.0
2006-06-26 16:44:00,0.69004,0.69009,0.69003,0.69007,43700000.0
2006-06-26 16:45:00,0.69004,0.69008,0.69004,0.69008,147399997.0
2006-06-26 16:46:00,0.69009,0.69013,0.69001,0.69013,304099995.0
2006-06-26 16:47:00,0.69012,0.69017,0.6901,0.69012,128899999.0
2006-06-26 16:48:00,0.69015,0.69015,0.69011,0.69012,172299998.0
2006-06-26 16:49:00,0.6901,0.69013,0.69005,0.69005,33500000.0
2006-06-26 16:50:00,0.69012,0.69016,0.69009,0.69009,154999996.0
2006-06-26 16:51:00,0.69013,0.69013,0.6901,0.6901,49700001.0
2006-06-26 16:52:00,0.69012,0.69018,0.6901,0.69013,178000002.0
2006-06-26 16:53:00,0.69013,0.69014,0.69006,0.69014,150100000.0
2006-06-26 16:54:00,0.69015,0.69022,0.69015,0.69019,151599998.0
2006-06-26 16:55:00,0.69024,0.69026,0.69018,0.69023,200399997.0
2006-06-26 16:56:00,0.69015,0.69021,0.69014,0.69014,133199999.0
2006-06-26 16:57:00,0.69016,0.69024,0.69015,0.69022,172700001.0
2006-06-26 16:58:00,0.69013,0.69019,0.69012,0.69019,114099999.0
2006-06-26 16:59:00,0.69015,0.69026,0.69015,0.6902,183200002.0
2006-06-26 17:00:00,0.69022,0.69027,0.69017,0.69017,100599998.0
2006-06-26 17:01:00,0.69015,0.6902,0.69013,0.69019,204700000.0
2006-06-26 17:02:00,0.69017,0.6902,0.69015,0.6902,164899999.0
2006-06-26 17:03:00,0.69016,0.69016,0.69007,0.69007,118900000.0
2006-06-26 17:04:00,0.69015,0.69026,0.69014,0.69014,91000000.0
2006-06-26 17:05:00,0.6901,0.69018,0.6901,0.69018,168399998.0
2006-06-26 17:06:00,0.69017,0.69029,0.69017,0.69025,199100003.0
2006-06-26 17:07:00,0.69023,0.69025,0.69019,0.69025,207899999.0
2006-06-26 17:08:00,0.69024,0.6903,0.69024,0.6903,100599998.0
2006-06-26 17:09:00,0.69027,0.69027,0.69015,0.69015,128600000.0
2006-06-26 17:10:00,0.69016,0.69019,0.6901,0.69019,58800000.0
2006-06-26 17:11:00,0.69016,0.69016,0.69012,0.69012,33400000.0
2006-06-26 17:12:00,0.69011,0.69011,0.69006,0.6901,169499997.0
2006-06-26 17:13:00,0.69012,0.69016,0.69003,0.69013,132900000.0
2006-06-26 17:14:00,0.69015,0.69019,0.69012,0.69017,92599999.0
2006-06-26 17:15:00,0.69017,0.69021,0.69012,0.69018,200800000.0
2006-06-26 17:16:00,0.69019,0.69024,0.69015,0.69017,108200002.0
2006-06-26 17:17:00,0.69015,0.69026,0.69015,0.69022,213800003.0
2006-06-26 17:18:00,0.69023,0.69027,0.69017,0.69022,251000001.0
2006-06-26 17:19:00,0.69022,0.69024,0.69019,0.6902,206599999.0
2006-06-26 17:20:00,0.69027,0.69027,0.69023,0.69023,119399996.0
2006-06-26 17:21:00,0.69026,0.69028,0.69022,0.69022,216000001.0
2006-06-26 17:22:00,0.69023,0.69028,0.69023,0.69027,81499997.0
2006-06-26 17:23:00,0.69028,0.6903,0.69024,0.69025,154199999.0
2006-06-26 17:24:00,0.69029,0.69029,0.69022,0.69023,125200001.0
2006-06-26 17:25:00,0.69019,0.69023,0.69018,0.69018,74899999.0
2006-06-26 17:26:00,0.69024,0.69024,0.69023,0.69023,48600001.0
2006-06-26 17:27:00,0.69025,0.69029,0.6902,0.6902,181200001.0
2006-06-26 17:28:00,0.69018,0.69019,0.69014,0.69019,120699998.0
2006-06-26 17:29:00,0.69022,0.69022,0.6901,0.69016,172400003.0
2006-06-26 17:30:00,0.69019,0.69019,0.69012,0.69012,96699998.0
2006-06-26 17:31:00,0.69017,0.69023,0.69017,0.69023,83999999.0
2006-06-26 17:32:00,0.69019,0.69022,0.69016,0.69022,72200001.0
2006-06-26 17:33:00,0.6903,0.6903,0.69022,0.69023,230300000.0
2006-06-26 17:34:00,0.69023,0.69032,0.69023,0.69027,74599998.0
2006-06-26 17:35:00,0.6903,0.6903,0.69025,0.69029,170500000.0
2006-06-26 17:36:00,0.69028,0.69031,0.69026,0.69027,144500001.0
2006-06-26 17:37:00,0.69029,0.69034,0.69029,0.69032,139899999.0
2006-06-26 17:38:00,0.69032,0.69042,0.69031,0.69033,184399999.0
2006-06-26 17:39:00,0.69035,0.6904,0.69035,0.69039,97300000.0
2006-06-26 17:40:00,0.69041,0.69041,0.69032,0.69032,99100000.0
2006-06-26 17:41:00,0.69025,0.69033,0.69025,0.69033,87100002.0
2006-06-26 17:42:00,0.69031,0.69036,0.69026,0.69026,135899998.0
2006-06-26 17:43:00,0.69029,0.69029,0.69021,0.69022,217700001.0
2006-06-26 17:44:00,0.69024,0.6903,0.69022,0.69026,32400000.0
2006-06-26 17:45:00,0.6902,0.6902,0.69017,0.69018,176999997.0
2006-06-26 17:46:00,0.6902,0.69024,0.69019,0.6902,221299996.0
2006-06-26 17:47:00,0.69018,0.69022,0.69015,0.69015,120300001.0
2006-06-26 17:48:00,0.69015,0.69017,0.69007,0.69007,57400000.0
2006-06-26 17:49:00,0.69008,0.69008,0.69003,0.69003,25600000.0
2006-06-26 17:50:00,0.69,0.69003,0.68997,0.69002,97999999.0
2006-06-26 17:51:00,0.69004,0.6901,0.69002,0.69003,83599998.0
2006-06-26 17:52:00,0.69,0.69001,0.69,0.69001,69300001.0
2006-06-26 17:53:00,0.69,0.69007,0.69,0.69003,113199999.0
2006-06-26 17:54:00,0.69004,0.69013,0.69004,0.69013,115899996.0
2006-06-26 17:55:00,0.69006,0.69013,0.69006,0.69013,90900000.0
2006-06-26 17:56:00,0.69012,0.69012,0.69006,0.69007,90299999.0
2006-06-26 17:57:00,0.6901,0.69012,0.69004,0.69004,119999999.0
2006-06-26 17:58:00,0.69012,0.69013,0.69008,0.69008,90400000.0
2006-06-26 17:59:00,0.69009,0.69012,0.69005,0.69007,289299995.0
2006-06-26 18:00:00,0.69005,0.69005,0.68996,0.69004,182000004.0
2006-06-26 18:01:00,0.69011,0.69017,0.6901,0.6901,1354299997.0
2006-06-26 18:02:00,0.69008,0.69013,0.69003,0.69005,1546299996.0
2006-06-26 18:03:00,0.69005,0.69015,0.69005,0.69013,1804600006.0
2006-06-26 18:04:00,0.69011,0.69013,0.69,0.69008,816500007.0
2006-06-26 18:05:00,0.69003,0.69004,0.68998,0.69003,1486699997.0
2006-06-26 18:06:00,0.69005,0.69014,0.69004,0.69008,1767599999.0
2006-06-26 18:07:00,0.69011,0.69021,0.6901,0.69017,2116200002.0
2006-06-26 18:08:00,0.6902,0.6902,0.6902,0.6902,913000001.0
2006-06-26 18:09:00,0.69014,0.69022,0.69014,0.69018,913000001.0
2006-06-26 18:10:00,0.69019,0.69021,0.69013,0.69015,1155900001.0
2006-06-26 18:11:00,0.69015,0.69023,0.69015,0.69023,1177700013.0
2006-06-26 18:12:00,0.69021,0.69034,0.69018,0.69018,1109499999.0
2006-06-26 18:13:00,0.69017,0.6902,0.69014,0.69016,875699994.0
2006-06-26 18:14:00,0.69018,0.69025,0.69015,0.69016,1399600000.0
2006-06-26 18:15:00,0.6903,0.6903,0.6901,0.6901,959700005.0
2006-06-26 18:16:00,0.69022,0.69029,0.69018,0.69018,959700005.0
2006-06-26 18:17:00,0.69017,0.69024,0.69015,0.69018,723399998.0
2006-06-26 18:18:00,0.69018,0.69023,0.69012,0.6902,839400007.0
2006-06-26 18:19:00,0.6902,0.69021,0.69011,0.69015,850000002.0
2006-06-26 18:20:00,0.69014,0.69018,0.69012,0.69015,754900001.0
2006-06-26 18:21:00,0.6901,0.69013,0.69002,0.69007,933700009.0
2006-06-26 18:22:00,0.6901,0.69013,0.69006,0.6901,1037700004.0
2006-06-26 18:23:00,0.69007,0.69014,0.69007,0.69011,1220100004.0
2006-06-26 18:24:00,0.69,0.69003,0.68993,0.68996,1047499995.0
2006-06-26 18:25:00,0.68997,0.69001,0.68991,0.68996,862900003.0
2006-06-26 18:26:00,0.68998,0.69002,0.68986,0.68995,997100002.0
2006-06-26 18:27:00,0.68995,0.68995,0.6899,0.68993,583999999.0
2006-06-26 18:28:00,0.68993,0.68996,0.6899,0.68995,738500000.0
2006-06-26 18:29:00,0.68992,0.68996,0.68988,0.68992,869799997.0
2006-06-26 18:30:00,0.68988,0.68993,0.68982,0.68993,576900001.0
2006-06-26 18:31:00,0.6899,0.68993,0.68984,0.68988,456499990.0
2006-06-26 18:32:00,0.6899,0.68994,0.68984,0.68985,687999999.0
2006-06-26 18:33:00,0.68988,0.68993,0.68985,0.68987,803200002.0
2006-06-26 18:34:00,0.68985,0.68985,0.68976,0.68978,986600008.0
2006-06-26 18:35:00,0.68982,0.6899,0.68981,0.68987,537799998.0
2006-06-26 18:36:00,0.68985,0.68993,0.68985,0.68987,114100002.0
2006-06-26 18:37:00,0.68983,0.68989,0.68982,0.68989,437500004.0
2006-06-26 18:38:00,0.68987,0.68989,0.68982,0.68982,255100002.0
2006-06-26 18:39:00,0.68985,0.6899,0.68979,0.68983,427700000.0
2006-06-26 18:40:00,0.68988,0.68988,0.68979,0.68982,321399998.0
2006-06-26 18:41:00,0.68982,0.68988,0.68978,0.68983,608500002.0
2006-06-26 18:42:00,0.68983,0.68992,0.68979,0.68982,462999997.0
2006-06-26 18:43:00,0.68977,0.6898,0.68975,0.68978,333099999.0
2006-06-26 18:44:00,0.68983,0.68989,0.68979,0.68982,704500001.0
2006-06-26 18:45:00,0.68985,0.68997,0.68983,0.68985,447999994.0
2006-06-26 18:46:00,0.68991,0.68991,0.68979,0.68981,189100001.0
2006-06-26 18:47:00,0.68984,0.68985,0.68981,0.68985,273699999.0
2006-06-26 18:48:00,0.68981,0.68985,0.68976,0.68985,311199999.0
2006-06-26 18:49:00,0.6898,0.68987,0.68978,0.68981,149700000.0
2006-06-26 18:50:00,0.68978,0.68983,0.68978,0.68983,180500003.0
2006-06-26 18:51:00,0.68983,0.68983,0.68978,0.6898,364900002.0
2006-06-26 18:52:00,0.68983,0.68988,0.68981,0.68982,353900000.0
2006-06-26 18:53:00,0.68983,0.68991,0.68977,0.68977,840399999.0
2006-06-26 18:54:00,0.68982,0.68984,0.68978,0.68982,129200001.0
2006-06-26 18:55:00,0.68977,0.6898,0.68972,0.68977,553399999.0
2006-06-26 18:56:00,0.68978,0.68983,0.68978,0.68978,316000002.0
2006-06-26 18:57:00,0.6898,0.68984,0.68977,0.68978,349299998.0
2006-06-26 18:58:00,0.68975,0.6898,0.68975,0.68977,1100300002.0
2006-06-26 18:59:00,0.68975,0.68982,0.68973,0.68977,757199999.0
2006-06-26 19:00:00,0.68975,0.6898,0.68975,0.68977,495100004.0
2006-06-26 19:01:00,0.68975,0.68975,0.68975,0.68975,88399998.0
2006-06-26 19:02:00,0.68975,0.68975,0.68967,0.68971,461900004.0
2006-06-26 19:03:00,0.68968,0.68972,0.68965,0.68967,450799997.0
2006-06-26 19:04:00,0.68973,0.68987,0.68973,0.68983,412799994.0
2006-06-26 19:05:00,0.68984,0.68996,0.68984,0.68992,381999998.0
2006-06-26 19:06:00,0.68992,0.68997,0.6899,0.68992,727700001.0
2006-06-26 19:07:00,0.68997,0.68997,0.68988,0.68991,371099991.0
2006-06-26 19:08:00,0.68998,0.68998,0.6899,0.6899,982900000.0
2006-06-26 19:09:00,0.6899,0.69001,0.68988,0.69001,640399998.0
2006-06-26 19:10:00,0.69004,0.69006,0.69,0.69002,598399995.0
2006-06-26 19:11:00,0.68995,0.68998,0.68988,0.68998,163099997.0
2006-06-26 19:12:00,0.68999,0.69015,0.68999,0.69015,214400002.0
2006-06-26 19:13:00,0.69019,0.69025,0.69002,0.69017,343699996.0
2006-06-26 19:14:00,0.69018,0.69024,0.6901,0.6901,208000001.0
2006-06-26 19:15:00,0.69006,0.6901,0.68999,0.69003,690299995.0
2006-06-26 19:16:00,0.69007,0.69023,0.69007,0.69023,91299998.0
2006-06-26 19:17:00,0.69024,0.69024,0.69017,0.69017,244600003.0
2006-06-26 19:18:00,0.69013,0.69018,0.69011,0.69017,259399999.0
2006-06-26 19:19:00,0.69014,0.69014,0.69008,0.6901,507200000.0
2006-06-26 19:20:00,0.69009,0.69022,0.69009,0.69017,342000001.0
2006-06-26 19:21:00,0.69022,0.69022,0.69014,0.69015,263600005.0
2006-06-26 19:22:00,0.69018,0.69037,0.69018,0.69037,417900004.0
2006-06-26 19:23:00,0.69035,0.69035,0.69019,0.69019,463499996.0
2006-06-26 19:24:00,0.6902,0.69032,0.69017,0.69032,226300000.0
2006-06-26 19:25:00,0.69031,0.69035,0.69023,0.69032,172100002.0
2006-06-26 19:26:00,0.69035,0.69043,0.69033,0.69036,473400000.0
2006-06-26 19:27:00,0.69037,0.69046,0.69034,0.69041,927499994.0
2006-06-26 19:28:00,0.69036,0.69041,0.69029,0.6904,272500004.0
2006-06-26 19:29:00,0.69034,0.69038,0.69025,0.69038,572100004.0
2006-06-26 19:30:00,0.69035,0.69036,0.69021,0.69027,693399999.0
2006-06-26 19:31:00,0.69029,0.6904,0.69028,0.69035,811999996.0
2006-06-26 19:32:00,0.69037,0.69037,0.69033,0.69037,501600006.0
2006-06-26 19:33:00,0.69035,0.69042,0.69034,0.69042,310699998.0
2006-06-26 19:34:00,0.69043,0.69045,0.69043,0.69045,336900003.0
2006-06-26 19:35:00,0.69047,0.69061,0.69047,0.69055,497599992.0
2006-06-26 19:36:00,0.69056,0.69056,0.69044,0.69046,556900008.0
2006-06-26 19:37:00,0.69047,0.69058,0.69046,0.69058,336600000.0
2006-06-26 19:38:00,0.69061,0.69065,0.69052,0.69061,230700003.0
2006-06-26 19:39:00,0.6906,0.6907,0.6906,0.69062,978100012.0
2006-06-26 19:40:00,0.69057,0.6907,0.69053,0.69053,649300005.0
2006-06-26 19:41:00,0.69054,0.69065,0.69054,0.69063,629300004.0
2006-06-26 19:42:00,0.69064,0.69068,0.69058,0.69058,216700005.0
2006-06-26 19:43:00,0.69054,0.69054,0.69051,0.69051,143799995.0
2006-06-26 19:44:00,0.69048,0.69053,0.69047,0.69047,461200003.0
2006-06-26 19:45:00,0.69051,0.69057,0.69048,0.69048,471099997.0
2006-06-26 19:46:00,0.69052,0.69058,0.69052,0.69055,103900000.0
2006-06-26 19:47:00,0.69057,0.69058,0.69055,0.69058,163800002.0
2006-06-26 19:48:00,0.69057,0.69057,0.69055,0.69055,92600000.0
2006-06-26 19:49:00,0.69052,0.69053,0.69049,0.69051,374200000.0
2006-06-26 19:50:00,0.6905,0.69054,0.69049,0.69054,447100005.0
2006-06-26 19:51:00,0.69054,0.69056,0.69047,0.69055,339500003.0
2006-06-26 19:52:00,0.69055,0.69057,0.69052,0.69055,258099994.0
2006-06-26 19:53:00,0.69054,0.69055,0.69053,0.69055,77300000.0
2006-06-26 19:54:00,0.69053,0.69053,0.69042,0.69042,69300001.0
2006-06-26 19:55:00,0.69045,0.69045,0.69041,0.69041,54100000.0
2006-06-26 19:56:00,0.6904,0.6904,0.6904,0.6904,123000001.0
2006-06-26 19:57:00,0.69039,0.69039,0.69032,0.69037,476900002.0
2006-06-26 19:58:00,0.69037,0.69039,0.69032,0.69032,207900004.0
2006-06-26 19:59:00,0.69032,0.69039,0.69032,0.69036,580600005.0
2006-06-26 20:00:00,0.69045,0.69052,0.69045,0.69047,90599999.0
2006-06-26 20:01:00,0.69047,0.69052,0.69046,0.69047,296399997.0
2006-06-26 20:02:00,0.69049,0.69053,0.69047,0.69047,198499997.0
2006-06-26 20:03:00,0.6905,0.69054,0.69046,0.69047,183900001.0
2006-06-26 20:04:00,0.69044,0.69044,0.69041,0.69041,197700002.0
2006-06-26 20:05:00,0.69037,0.69037,0.6903,0.69031,186100000.0
2006-06-26 20:06:00,0.69027,0.6903,0.69027,0.6903,67800000.0
2006-06-26 20:07:00,0.69028,0.69034,0.69028,0.69031,143600002.0
2006-06-26 20:08:00,0.6903,0.69033,0.69027,0.6903,823700008.0
2006-06-26 20:09:00,0.69029,0.69033,0.69028,0.6903,253700002.0
2006-06-26 20:10:00,0.69027,0.69027,0.6902,0.69024,152500001.0
2006-06-26 20:11:00,0.69024,0.69034,0.69024,0.6903,266600000.0
2006-06-26 20:12:00,0.69031,0.69035,0.69022,0.6903,1115200005.0
2006-06-26 20:13:00,0.69028,0.69031,0.69023,0.69027,442099998.0
2006-06-26 20:14:00,0.69028,0.69028,0.69013,0.69018,409600000.0
2006-06-26 20:15:00,0.69019,0.69019,0.6901,0.69012,880700001.0
2006-06-26 20:16:00,0.69011,0.69012,0.69005,0.69012,552100003.0
2006-06-26 20:17:00,0.69013,0.69015,0.69008,0.6901,108699998.0
2006-06-26 20:18:00,0.6901,0.6901,0.69007,0.69007,274400001.0
2006-06-26 20:19:00,0.69007,0.69007,0.69,0.69,523900005.0
2006-06-26 20:20:00,0.69004,0.69011,0.69001,0.6901,406900001.0
2006-06-26 20:21:00,0.69011,0.69018,0.69011,0.69015,143800003.0
2006-06-26 20:22:00,0.69013,0.69017,0.69008,0.69015,102000000.0
2006-06-26 20:23:00,0.69013,0.69013,0.69002,0.69002,453299989.0
2006-06-26 20:24:00,0.68995,0.69006,0.68995,0.68995,381600001.0
2006-06-26 20:25:00,0.68995,0.69003,0.68995,0.69,386499999.0
2006-06-26 20:26:00,0.69003,0.69008,0.68999,0.69001,810700003.0
2006-06-26 20:27:00,0.69,0.69003,0.68998,0.69,364300000.0
2006-06-26 20:28:00,0.69003,0.69003,0.68997,0.69,578100005.0
2006-06-26 20:29:00,0.69004,0.69008,0.69,0.69002,652399994.0
2006-06-26 20:30:00,0.69003,0.69007,0.69,0.69005,1579199998.0
2006-06-26 20:31:00,0.69003,0.69004,0.68993,0.68995,950400001.0
2006-06-26 20:32:00,0.68998,0.69003,0.68995,0.69,1509500003.0
2006-06-26 20:33:00,0.69,0.69003,0.69,0.69,250199996.0
2006-06-26 20:34:00,0.68998,0.69,0.68997,0.68997,413700002.0
2006-06-26 20:35:00,0.69,0.69,0.68995,0.69,328200005.0
2006-06-26 20:36:00,0.69,0.69,0.68995,0.68997,292299993.0
2006-06-26 20:37:00,0.68997,0.69,0.68995,0.68998,633600005.0
2006-06-26 20:38:00,0.68995,0.69003,0.68995,0.68995,967499998.0
2006-06-26 20:39:00,0.68995,0.69,0.68995,0.68995,543399993.0
2006-06-26 20:40:00,0.68995,0.69,0.68995,0.68998,297299999.0
2006-06-26 20:41:00,0.68998,0.69001,0.68993,0.68995,348200000.0
2006-06-26 20:42:00,0.68999,0.69008,0.68999,0.69008,68500001.0
2006-06-26 20:43:00,0.6901,0.69013,0.69005,0.69005,678000002.0
2006-06-26 20:44:00,0.69009,0.69009,0.69002,0.69003,861200004.0
2006-06-26 20:45:00,0.69002,0.69005,0.68998,0.69005,422800001.0
2006-06-26 20:46:00,0.69005,0.69005,0.68998,0.68998,209800002.0
2006-06-26 20:47:00,0.68998,0.69004,0.68996,0.69002,634999999.0
2006-06-26 20:48:00,0.69,0.69005,0.68995,0.68995,844899996.0
2006-06-26 20:49:00,0.68997,0.69,0.68995,0.69,255000000.0
2006-06-26 20:50:00,0.69,0.69,0.68993,0.68998,1185599997.0
2006-06-26 20:51:00,0.68995,0.69002,0.68995,0.68997,417600002.0
2006-06-26 20:52:00,0.69001,0.69007,0.68998,0.68998,459200008.0
2006-06-26 20:53:00,0.68997,0.68997,0.68976,0.68983,781299994.0
2006-06-26 20:54:00,0.68984,0.68984,0.68974,0.6898,628100000.0
2006-06-26 20:55:00,0.6898,0.68982,0.68973,0.68973,479500000.0
2006-06-26 20:56:00,0.68976,0.68983,0.6897,0.68971,927800006.0
2006-06-26 20:57:00,0.68967,0.68972,0.68967,0.6897,1333000000.0
2006-06-26 20:58:00,0.6897,0.68977,0.6897,0.68975,607500002.0
2006-06-26 20:59:00,0.68974,0.68975,0.68966,0.68969,1614800014.0
2006-06-26 21:00:00,0.68978,0.68983,0.68973,0.68975,1964300007.0
2006-06-26 21:01:00,0.6897,0.68972,0.68965,0.6897,1096799992.0
2006-06-26 21:02:00,0.68971,0.68978,0.68969,0.68969,557799995.0
2006-06-26 21:03:00,0.68969,0.68976,0.68968,0.68969,613500000.0
2006-06-26 21:04:00,0.6897,0.68979,0.6897,0.68973,296800000.0
2006-06-26 21:05:00,0.6897,0.68975,0.68968,0.68973,625800001.0
2006-06-26 21:06:00,0.6897,0.68973,0.68967,0.6897,660400000.0
2006-06-26 21:07:00,0.6897,0.68974,0.68968,0.68969,128000001.0
2006-06-26 21:08:00,0.68966,0.6897,0.68965,0.68967,162700001.0
2006-06-26 21:09:00,0.68968,0.68971,0.68964,0.68966,290400001.0
2006-06-26 21:10:00,0.68965,0.68969,0.68964,0.68965,128400003.0
2006-06-26 21:11:00,0.68965,0.68969,0.68963,0.68969,162399997.0
2006-06-26 21:12:00,0.68967,0.6897,0.68967,0.6897,154200002.0
2006-06-26 21:13:00,0.68971,0.68976,0.68969,0.68969,417199992.0
2006-06-26 21:14:00,0.6897,0.68973,0.68966,0.68968,553800001.0
2006-06-26 21:15:00,0.68969,0.68974,0.68969,0.68971,386699998.0
2006-06-26 21:16:00,0.68968,0.68975,0.68966,0.68975,257400004.0
2006-06-26 21:17:00,0.68977,0.68981,0.68974,0.68978,220900003.0
2006-06-26 21:18:00,0.68973,0.68975,0.68968,0.6897,103599998.0
2006-06-26 21:19:00,0.68968,0.6897,0.68965,0.68965,558900002.0
2006-06-26 21:20:00,0.6897,0.6897,0.68965,0.68967,1213600002.0
2006-06-26 21:21:00,0.68971,0.68976,0.68971,0.68972,335600002.0
2006-06-26 21:22:00,0.68975,0.68977,0.68972,0.68977,896800004.0
2006-06-26 21:23:00,0.68975,0.68975,0.68972,0.68972,66100000.0
2006-06-26 21:24:00,0.68975,0.68975,0.6897,0.6897,237200003.0
2006-06-26 21:25:00,0.6897,0.68975,0.68968,0.68972,245499999.0
2006-06-26 21:26:00,0.68975,0.68975,0.68972,0.68972,117700001.0
2006-06-26 21:27:00,0.68975,0.68975,0.68972,0.68975,217900001.0
2006-06-26 21:28:00,0.68975,0.68978,0.6897,0.68973,216500002.0
2006-06-26 21:29:00,0.68974,0.6898,0.68974,0.6898,136500004.0
2006-06-26 21:30:00,0.68983,0.68993,0.68983,0.68993,65500001.0
2006-06-26 21:31:00,0.68992,0.68992,0.68988,0.68989,142000001.0
2006-06-26 21:32:00,0.68988,0.68992,0.68987,0.6899,749699998.0
2006-06-26 21:33:00,0.6899,0.68993,0.68988,0.68988,476800004.0
2006-06-26 21:34:00,0.68986,0.68987,0.68981,0.68987,606599993.0
2006-06-26 21:35:00,0.68989,0.68989,0.68981,0.68983,258300001.0
2006-06-26 21:36:00,0.68983,0.68986,0.68983,0.68983,66799998.0
2006-06-26 21:37:00,0.68989,0.68989,0.68984,0.68985,240199999.0
2006-06-26 21:38:00,0.68982,0.68988,0.68982,0.68988,226199997.0
2006-06-26 21:39:00,0.68985,0.68992,0.68985,0.68992,158599999.0
2006-06-26 21:40:00,0.68987,0.68992,0.68987,0.68987,262999993.0
2006-06-26 21:41:00,0.68988,0.6899,0.68986,0.6899,48700000.0
2006-06-26 21:42:00,0.68985,0.68989,0.68984,0.68987,119600002.0
2006-06-26 21:43:00,0.68982,0.68989,0.68978,0.68979,319300003.0
2006-06-26 21:44:00,0.68976,0.6898,0.68971,0.68975,428299998.0
2006-06-26 21:45:00,0.68978,0.68985,0.68978,0.68982,38299999.0
2006-06-26 21:46:00,0.6898,0.6898,0.6898,0.6898,578799996.0
2006-06-26 21:47:00,0.6898,0.68982,0.68976,0.68976,264500002.0
2006-06-26 21:48:00,0.68974,0.68974,0.68966,0.68968,152299996.0
2006-06-26 21:49:00,0.6897,0.68978,0.6897,0.68975,166100000.0
2006-06-26 21:50:00,0.68974,0.68981,0.68973,0.68976,62000000.0
2006-06-26 21:51:00,0.68976,0.6898,0.68975,0.68978,299400003.0
2006-06-26 21:52:00,0.68973,0.68981,0.68973,0.68975,79800001.0
2006-06-26 21:53:00,0.6898,0.6898,0.68978,0.68978,118099999.0
2006-06-26 21:54:00,0.68978,0.6898,0.68975,0.68978,302599999.0
2006-06-26 21:55:00,0.68978,0.6898,0.68975,0.68975,120800000.0
2006-06-26 21:56:00,0.68978,0.68978,0.68975,0.68975,143500003.0
2006-06-26 21:57:00,0.68978,0.6898,0.68975,0.68978,271599999.0
2006-06-26 21:58:00,0.68978,0.68985,0.68978,0.68985,78100001.0
2006-06-26 21:59:00,0.68986,0.68992,0.68981,0.68992,570099997.0
2006-06-26 22:00:00,0.68992,0.68998,0.6899,0.68993,245400005.0
2006-06-26 22:01:00,0.68993,0.68993,0.68984,0.68987,381300001.0
2006-06-26 22:02:00,0.68985,0.68985,0.68975,0.68975,455600002.0
2006-06-26 22:03:00,0.68978,0.68982,0.68972,0.68982,372700002.0
2006-06-26 22:04:00,0.68983,0.68988,0.68979,0.68983,222400002.0
2006-06-26 22:05:00,0.6898,0.68988,0.6898,0.68982,103700000.0
2006-06-26 22:06:00,0.68984,0.68984,0.68978,0.68978,218100001.0
2006-06-26 22:07:00,0.68975,0.6898,0.68975,0.6898,147800001.0
2006-06-26 22:08:00,0.68978,0.6898,0.68975,0.68975,292000003.0
2006-06-26 22:09:00,0.68977,0.68983,0.68977,0.68978,180500003.0
2006-06-26 22:10:00,0.68972,0.68978,0.6897,0.68973,142799997.0
2006-06-26 22:11:00,0.68975,0.68978,0.68969,0.68969,186000003.0
2006-06-26 22:12:00,0.68969,0.68975,0.68967,0.68972,395500003.0
2006-06-26 22:13:00,0.68972,0.68972,0.68969,0.68969,121200002.0
2006-06-26 22:14:00,0.68969,0.68974,0.68969,0.68974,52600002.0
2006-06-26 22:15:00,0.68976,0.68983,0.68973,0.68974,581199999.0
2006-06-26 22:16:00,0.68973,0.68977,0.68967,0.68975,556700000.0
2006-06-26 22:17:00,0.68978,0.68978,0.68977,0.68977,48700002.0
2006-06-26 22:18:00,0.68978,0.68983,0.68978,0.68983,40699999.0
2006-06-26 22:19:00,0.68985,0.68985,0.6898,0.68982,149699998.0
2006-06-26 22:20:00,0.68983,0.68983,0.6898,0.68983,94799999.0
2006-06-26 22:21:00,0.68982,0.68985,0.6898,0.68983,292299997.0
2006-06-26 22:22:00,0.68982,0.68985,0.6898,0.6898,431199997.0
2006-06-26 22:23:00,0.68978,0.68988,0.68978,0.68978,365199997.0
2006-06-26 22:24:00,0.6898,0.68985,0.68978,0.68982,342299994.0
2006-06-26 22:25:00,0.68978,0.6898,0.68972,0.68972,342000001.0
2006-06-26 22:26:00,0.68967,0.68972,0.68967,0.68972,304600001.0
2006-06-26 22:27:00,0.68972,0.68972,0.68972,0.68972,36500000.0
2006-06-26 22:28:00,0.68975,0.6898,0.68975,0.68975,123799999.0
2006-06-26 22:29:00,0.6898,0.6898,0.68975,0.68975,227100000.0
2006-06-26 22:30:00,0.68976,0.68976,0.68972,0.68972,93500001.0
2006-06-26 22:31:00,0.68974,0.68975,0.68971,0.68971,146800001.0
2006-06-26 22:32:00,0.68973,0.68977,0.6897,0.6897,159100001.0
2006-06-26 22:33:00,0.6897,0.68976,0.6897,0.68976,176300000.0
2006-06-26 22:34:00,0.68978,0.68978,0.68975,0.68975,337799998.0
2006-06-26 22:35:00,0.68977,0.68987,0.68977,0.68986,224500000.0
2006-06-26 22:36:00,0.68986,0.6899,0.68985,0.6899,184900003.0
2006-06-26 22:37:00,0.6899,0.6899,0.68985,0.68985,268500007.0
2006-06-26 22:38:00,0.68988,0.68988,0.68987,0.68987,68299999.0
2006-06-26 22:39:00,0.68987,0.68988,0.68985,0.68987,427300000.0
2006-06-26 22:40:00,0.68982,0.68982,0.68973,0.68973,452500000.0
2006-06-26 22:41:00,0.6897,0.68978,0.6897,0.68978,289100002.0
2006-06-26 22:42:00,0.68972,0.68978,0.68972,0.68975,191400003.0
2006-06-26 22:43:00,0.68984,0.68984,0.68979,0.68979,82100001.0
2006-06-26 22:44:00,0.6898,0.6898,0.68977,0.6898,63200000.0
2006-06-26 22:45:00,0.68984,0.68985,0.68981,0.68985,106200000.0
2006-06-26 22:46:00,0.68983,0.68985,0.68981,0.68981,35600000.0
2006-06-26 22:47:00,0.68985,0.68987,0.68976,0.68976,47700001.0
2006-06-26 22:48:00,0.68975,0.68982,0.68973,0.68973,288799997.0
2006-06-26 22:49:00,0.68986,0.68993,0.68984,0.68988,109600000.0
2006-06-26 22:50:00,0.68992,0.68992,0.68987,0.68987,71199999.0
2006-06-26 22:51:00,0.68988,0.68993,0.68987,0.68993,122099999.0
2006-06-26 22:52:00,0.68991,0.68991,0.68985,0.68985,80499998.0
2006-06-26 22:53:00,0.68987,0.68994,0.68987,0.68988,184000004.0
2006-06-26 22:54:00,0.68986,0.68989,0.68982,0.68984,134499998.0
2006-06-26 22:55:00,0.68982,0.68982,0.68977,0.68977,34300000.0
2006-06-26 22:56:00,0.68977,0.68977,0.68973,0.68974,86099996.0
2006-06-26 22:57:00,0.6897,0.68972,0.68968,0.68972,212300002.0
2006-06-26 22:58:00,0.68972,0.68975,0.68965,0.6897,470600007.0
2006-06-26 22:59:00,0.6897,0.68973,0.68958,0.68958,251300004.0
2006-06-26 23:00:00,0.68945,0.68978,0.68945,0.68972,130100004.0
2006-06-26 23:01:00,0.68973,0.69018,0.68968,0.69015,236400000.0
2006-06-26 23:02:00,0.6901,0.69023,0.68999,0.69015,132300002.0
2006-06-26 23:03:00,0.68983,0.6901,0.68979,0.69008,246299999.0
2006-06-26 23:04:00,0.69,0.69018,0.68996,0.69006,225700000.0
2006-06-26 23:05:00,0.69,0.69019,0.68986,0.69015,249700000.0
2006-06-26 23:06:00,0.69004,0.69029,0.69001,0.69029,158099997.0
2006-06-26 23:07:00,0.69013,0.6902,0.68999,0.69007,204300000.0
2006-06-26 23:08:00,0.68975,0.69012,0.68975,0.6899,218900000.0
2006-06-26 23:09:00,0.69017,0.6902,0.68992,0.68996,178599997.0
2006-06-26 23:10:00,0.69005,0.69014,0.68986,0.68995,265800003.0
2006-06-26 23:11:00,0.69001,0.69006,0.68984,0.68999,175699996.0
2006-06-26 23:12:00,0.68995,0.69006,0.68986,0.69,177100001.0
2006-06-26 23:13:00,0.69005,0.69009,0.68974,0.68994,130699999.0
2006-06-26 23:14:00,0.68978,0.69011,0.68972,0.68976,169499999.0
2006-06-26 23:15:00,0.68983,0.68999,0.68967,0.68988,179600000.0
2006-06-26 23:16:00,0.68998,0.6901,0.68982,0.6901,153000004.0
2006-06-26 23:17:00,0.69013,0.69013,0.6898,0.68983,149600000.0
2006-06-26 23:18:00,0.68983,0.68995,0.68975,0.68991,129400000.0
2006-06-26 23:19:00,0.68987,0.68996,0.6898,0.68984,107900001.0
2006-06-26 23:20:00,0.6899,0.69001,0.68979,0.68997,236500000.0
2006-06-26 23:21:00,0.69001,0.69001,0.68976,0.68989,100400001.0
2006-06-26 23:22:00,0.68968,0.6899,0.68962,0.68989,133599998.0
2006-06-26 23:23:00,0.68973,0.69001,0.68971,0.68975,198799998.0
2006-06-26 23:24:00,0.68978,0.68999,0.68978,0.6898,119699999.0
2006-06-26 23:25:00,0.68983,0.69021,0.68981,0.68995,173800003.0
2006-06-26 23:26:00,0.68995,0.69013,0.68987,0.69008,188599996.0
2006-06-26 23:27:00,0.6899,0.69015,0.68984,0.69015,60999999.0
2006-06-26 23:28:00,0.68982,0.68982,0.68981,0.68981,37499998.0
2006-06-26 23:29:00,0.68987,0.68995,0.68987,0.68995,97299998.0
2006-06-26 23:30:00,0.68988,0.68992,0.68985,0.68988,178799996.0
2006-06-26 23:31:00,0.6899,0.68992,0.68985,0.6899,137900003.0
2006-06-26 23:32:00,0.68992,0.68992,0.68987,0.6899,168099998.0
2006-06-26 23:33:00,0.68993,0.68993,0.68985,0.6899,82000001.0
2006-06-26 23:34:00,0.6899,0.6899,0.68985,0.68987,192500001.0
2006-06-26 23:35:00,0.6899,0.68995,0.68987,0.68995,134899999.0
2006-06-26 23:36:00,0.68992,0.68992,0.6899,0.6899,56099998.0
2006-06-26 23:37:00,0.68993,0.68995,0.6899,0.68995,35500001.0
2006-06-26 23:38:00,0.68989,0.68997,0.68989,0.68992,74600002.0
2006-06-26 23:39:00,0.68995,0.68998,0.68992,0.68995,139700000.0
2006-06-26 23:40:00,0.68997,0.68998,0.6899,0.6899,116500001.0
2006-06-26 23:41:00,0.6899,0.68996,0.68988,0.68988,203799997.0
2006-06-26 23:42:00,0.68992,0.68992,0.68992,0.68992,27100000.0
2006-06-26 23:43:00,0.68993,0.68997,0.68988,0.68994,224499999.0
2006-06-26 23:44:00,0.68995,0.68995,0.68993,0.68995,50399999.0
2006-06-26 23:45:00,0.68995,0.68997,0.68995,0.68997,42299998.0
2006-06-26 23:46:00,0.68995,0.68995,0.68995,0.68995,24700001.0
2006-06-26 23:47:00,0.69002,0.69006,0.69002,0.69006,32000000.0
2006-06-26 23:48:00,0.69013,0.69021,0.69011,0.69014,183400001.0
2006-06-26 23:49:00,0.69012,0.69016,0.69012,0.69016,8600000.0
2006-06-26 23:50:00,0.69015,0.69015,0.69015,0.69015,4800000.0
2006-06-26 23:51:00,0.69017,0.69023,0.69017,0.69023,65300000.0
2006-06-26 23:52:00,0.69016,0.6902,0.69016,0.69017,96000004.0
2006-06-26 23:53:00,0.69012,0.69019,0.69012,0.69016,174599994.0
2006-06-26 23:54:00,0.69019,0.69019,0.6901,0.6901,224400003.0
2006-06-26 23:55:00,0.69017,0.69017,0.69006,0.69008,123300002.0
2006-06-26 23:56:00,0.69013,0.69015,0.69008,0.69015,167300001.0
2006-06-26 23:57:00,0.69022,0.69027,0.69022,0.69022,178200000.0
2006-06-26 23:58:00,0.69025,0.69025,0.68995,0.68995,60000001.0
2006-06-26 23:59:00,0.69022,0.69024,0.6902,0.69021,84400003.0
2006-06-27 00:00:00,0.69017,0.69019,0.6901,0.6901,109700003.0
2006-06-27 00:01:00,0.69013,0.6902,0.69011,0.6902,74599998.0
2006-06-27 00:02:00,0.69022,0.69022,0.69018,0.69018,42200002.0
2006-06-27 00:03:00,0.69018,0.69018,0.69017,0.69017,23099999.0
2006-06-27 00:04:00,0.69017,0.69017,0.69014,0.69014,37500000.0
2006-06-27 00:05:00,0.69016,0.69016,0.69011,0.69012,149099998.0
2006-06-27 00:06:00,0.69008,0.69016,0.69008,0.69014,237399995.0
2006-06-27 00:07:00,0.69012,0.69015,0.6901,0.6901,170100001.0
2006-06-27 00:08:00,0.69013,0.69017,0.69012,0.69012,164600002.0
2006-06-27 00:09:00,0.69015,0.69015,0.69012,0.69012,160000001.0
2006-06-27 00:10:00,0.69012,0.69012,0.69,0.69,180399998.0
2006-06-27 00:11:00,0.69007,0.6901,0.68997,0.69002,149400002.0
2006-06-27 00:12:00,0.68997,0.69001,0.6899,0.68997,165599998.0
2006-06-27 00:13:00,0.68996,0.68996,0.68995,0.68996,90899998.0
2006-06-27 00:14:00,0.68995,0.68996,0.68995,0.68996,54900000.0
2006-06-27 00:15:00,0.69004,0.69005,0.68999,0.69005,63699998.0
2006-06-27 00:16:00,0.69003,0.69005,0.69003,0.69005,163299998.0
2006-06-27 00:17:00,0.69008,0.69008,0.69003,0.69003,40600000.0
2006-06-27 00:18:00,0.69002,0.69005,0.69002,0.69005,138799999.0
2006-06-27 00:19:00,0.69005,0.69005,0.69,0.69,30000000.0
2006-06-27 00:20:00,0.69002,0.69009,0.69002,0.69009,110399998.0
2006-06-27 00:21:00,0.69012,0.69012,0.6901,0.6901,13500000.0
2006-06-27 00:22:00,0.69013,0.69014,0.69008,0.69008,135700001.0
2006-06-27 00:23:00,0.69007,0.69007,0.69003,0.69003,186100004.0
2006-06-27 00:24:00,0.69004,0.69007,0.69002,0.69002,184699996.0
2006-06-27 00:25:00,0.69,0.69002,0.68995,0.68995,28999999.0
2006-06-27 00:26:00,0.69001,0.69005,0.68999,0.69005,52000000.0
2006-06-27 00:27:00,0.69009,0.69009,0.68999,0.69007,111299998.0
2006-06-27 00:28:00,0.69009,0.69013,0.69005,0.69012,165400000.0
2006-06-27 00:29:00,0.69012,0.69012,0.69003,0.69003,67000000.0
2006-06-27 00:30:00,0.69012,0.69014,0.69009,0.69013,92800001.0
2006-06-27 00:31:00,0.69009,0.69009,0.69009,0.69009,88599998.0
2006-06-27 00:32:00,0.69005,0.69011,0.69005,0.69011,100500003.0
2006-06-27 00:33:00,0.69005,0.6901,0.69005,0.6901,208300000.0
2006-06-27 00:34:00,0.69005,0.69013,0.69005,0.6901,123799999.0
2006-06-27 00:35:00,0.69005,0.69012,0.69005,0.69012,152600002.0
2006-06-27 00:36:00,0.6901,0.6901,0.6901,0.6901,38299999.0
2006-06-27 00:37:00,0.69013,0.69013,0.69009,0.69009,7800000.0
2006-06-27 00:38:00,0.69011,0.69019,0.69011,0.69018,84400002.0
2006-06-27 00:39:00,0.69016,0.69023,0.69016,0.69016,167299998.0
2006-06-27 00:40:00,0.6902,0.69022,0.69012,0.69012,59700001.0
2006-06-27 00:41:00,0.6901,0.69021,0.6901,0.69019,114899999.0
2006-06-27 00:42:00,0.69015,0.69015,0.69014,0.69014,75999998.0
2006-06-27 00:43:00,0.6901,0.69015,0.6901,0.69015,8900000.0
2006-06-27 00:44:00,0.69018,0.69018,0.6901,0.69013,63200001.0
2006-06-27 00:45:00,0.69013,0.69013,0.69013,0.69013,8000000.0
2006-06-27 00:46:00,0.69012,0.69012,0.69001,0.6901,118000002.0
2006-06-27 00:47:00,0.69013,0.69014,0.69012,0.69012,135099999.0
2006-06-27 00:48:00,0.69011,0.69015,0.6901,0.69013,167300002.0
2006-06-27 00:49:00,0.69017,0.69017,0.6901,0.6901,160100003.0
2006-06-27 00:50:00,0.69015,0.69015,0.6901,0.6901,55600000.0
2006-06-27 00:51:00,0.69017,0.69017,0.69007,0.69017,146100001.0
2006-06-27 00:52:00,0.69013,0.69013,0.6901,0.6901,110599998.0
2006-06-27 00:53:00,0.6901,0.69016,0.6901,0.69016,76500001.0
2006-06-27 00:54:00,0.69017,0.69017,0.6901,0.69012,40699999.0
2006-06-27 00:55:00,0.69015,0.69015,0.69012,0.69013,155399998.0
2006-06-27 00:56:00,0.6901,0.69015,0.69007,0.69012,100699998.0
2006-06-27 00:57:00,0.69013,0.69019,0.69012,0.69018,139500000.0
2006-06-27 00:58:00,0.69019,0.69027,0.69016,0.69016,131499997.0
2006-06-27 00:59:00,0.69014,0.69018,0.69014,0.69018,32700000.0
2006-06-27 01:00:00,0.69018,0.69021,0.69017,0.6902,169400004.0
2006-06-27 01:01:00,0.69023,0.69026,0.69022,0.69026,140799997.0
2006-06-27 01:02:00,0.69024,0.69026,0.6901,0.6901,112100000.0
2006-06-27 01:03:00,0.69012,0.69022,0.69012,0.69012,217399996.0
2006-06-27 01:04:00,0.69012,0.69019,0.69012,0.69019,79600000.0
2006-06-27 01:05:00,0.69018,0.69018,0.69014,0.69016,117300003.0
2006-06-27 01:06:00,0.69014,0.69018,0.6901,0.69018,99799997.0
2006-06-27 01:07:00,0.69024,0.69024,0.69012,0.69012,193099997.0
2006-06-27 01:08:00,0.69017,0.69027,0.69017,0.69023,129800000.0
2006-06-27 01:09:00,0.69024,0.69024,0.69017,0.69018,188399998.0
2006-06-27 01:10:00,0.69019,0.69019,0.69012,0.69013,241600001.0
2006-06-27 01:11:00,0.69014,0.69018,0.69014,0.69015,167599996.0
2006-06-27 01:12:00,0.69013,0.69018,0.69011,0.69013,196800000.0
2006-06-27 01:13:00,0.69014,0.69024,0.69014,0.69024,95800000.0
2006-06-27 01:14:00,0.69021,0.69022,0.69019,0.69022,222999999.0
2006-06-27 01:15:00,0.6902,0.69025,0.6902,0.69023,142500002.0
2006-06-27 01:16:00,0.69022,0.69024,0.69017,0.69024,102300000.0
2006-06-27 01:17:00,0.69027,0.69027,0.69019,0.69019,129500000.0
2006-06-27 01:18:00,0.69012,0.69012,0.69007,0.69011,148700003.0
2006-06-27 01:19:00,0.69015,0.69017,0.69012,0.69015,146699998.0
2006-06-27 01:20:00,0.69015,0.69015,0.6901,0.69015,163099999.0
2006-06-27 01:21:00,0.69013,0.69015,0.69013,0.69015,138900003.0
2006-06-27 01:22:00,0.6902,0.6902,0.69015,0.69016,113400002.0
2006-06-27 01:23:00,0.69015,0.69015,0.69012,0.69012,35899998.0
2006-06-27 01:24:00,0.69013,0.69015,0.69013,0.69015,56600000.0
2006-06-27 01:25:00,0.69015,0.69017,0.69015,0.69017,78999996.0
2006-06-27 01:26:00,0.69018,0.69018,0.6901,0.6901,121199999.0
2006-06-27 01:27:00,0.69017,0.69019,0.69012,0.69012,114100000.0
2006-06-27 01:28:00,0.69017,0.69018,0.69013,0.69013,73599998.0
2006-06-27 01:29:00,0.69017,0.69024,0.69017,0.69024,115199997.0
2006-06-27 01:30:00,0.69018,0.6902,0.69018,0.6902,43999999.0
2006-06-27 01:31:00,0.69018,0.69023,0.69017,0.6902,123799998.0
2006-06-27 01:32:00,0.69025,0.69025,0.69023,0.69023,12700000.0
2006-06-27 01:33:00,0.69022,0.6903,0.69022,0.69024,107699999.0
2006-06-27 01:34:00,0.69023,0.69023,0.69016,0.69016,124800002.0
2006-06-27 01:35:00,0.69016,0.69016,0.69011,0.69013,148900000.0
2006-06-27 01:36:00,0.69011,0.69021,0.69011,0.69012,178700000.0
2006-06-27 01:37:00,0.69015,0.69015,0.69012,0.69015,126200000.0
2006-06-27 01:38:00,0.69013,0.6902,0.69008,0.69012,255699997.0
2006-06-27 01:39:00,0.69019,0.6903,0.69013,0.6903,195100002.0
2006-06-27 01:40:00,0.69028,0.69033,0.69025,0.69025,181700002.0
2006-06-27 01:41:00,0.69023,0.69028,0.69023,0.69027,186299996.0
2006-06-27 01:42:00,0.69027,0.69027,0.69019,0.69019,135899997.0
2006-06-27 01:43:00,0.69022,0.69022,0.69021,0.69021,27900000.0
2006-06-27 01:44:00,0.69026,0.69029,0.69024,0.69027,210499994.0
2006-06-27 01:45:00,0.69029,0.69029,0.69024,0.69025,128399999.0
2006-06-27 01:46:00,0.69023,0.69023,0.69011,0.69011,98400003.0
2006-06-27 01:47:00,0.69016,0.69017,0.69,0.69007,212300006.0
2006-06-27 01:48:00,0.69003,0.69017,0.69001,0.69017,185499995.0
2006-06-27 01:49:00,0.69014,0.69015,0.69002,0.69002,172700001.0
2006-06-27 01:50:00,0.69003,0.6901,0.69003,0.69009,44700001.0
2006-06-27 01:51:00,0.69013,0.69015,0.69007,0.69015,57700001.0
2006-06-27 01:52:00,0.69014,0.69014,0.6901,0.69014,86499998.0
2006-06-27 01:53:00,0.69013,0.69017,0.69012,0.69012,179800002.0
2006-06-27 01:54:00,0.69007,0.69015,0.68999,0.69015,78300001.0
2006-06-27 01:55:00,0.69013,0.69017,0.69006,0.69017,105199999.0
2006-06-27 01:56:00,0.69022,0.69033,0.69017,0.69029,91599999.0
2006-06-27 01:57:00,0.69042,0.69043,0.69037,0.6904,197000004.0
2006-06-27 01:58:00,0.69041,0.69042,0.69035,0.6904,182700001.0
2006-06-27 01:59:00,0.69042,0.69045,0.69038,0.69041,151700003.0
2006-06-27 02:00:00,0.6904,0.69047,0.69035,0.69035,147599997.0
2006-06-27 02:01:00,0.69046,0.69057,0.69042,0.69042,107000002.0
2006-06-27 02:02:00,0.69037,0.69042,0.69037,0.6904,128199999.0
2006-06-27 02:03:00,0.69038,0.69043,0.69037,0.69037,228900002.0
2006-06-27 02:04:00,0.69038,0.69038,0.69023,0.69036,256599997.0
2006-06-27 02:05:00,0.69035,0.69037,0.69028,0.69032,102600001.0
2006-06-27 02:06:00,0.69024,0.69032,0.69022,0.69022,131399998.0
2006-06-27 02:07:00,0.69027,0.69043,0.69027,0.69037,161500001.0
2006-06-27 02:08:00,0.69039,0.69044,0.69039,0.69039,141100001.0
2006-06-27 02:09:00,0.69046,0.69046,0.69041,0.69042,67899999.0
2006-06-27 02:10:00,0.69052,0.6907,0.69052,0.69058,136899999.0
2006-06-27 02:11:00,0.69058,0.69064,0.69047,0.69047,233800001.0
2006-06-27 02:12:00,0.69052,0.69055,0.69043,0.69055,140100001.0
2006-06-27 02:13:00,0.69051,0.69054,0.69042,0.69045,296099996.0
2006-06-27 02:14:00,0.69049,0.69055,0.69049,0.69052,110299998.0
2006-06-27 02:15:00,0.69049,0.69055,0.69049,0.6905,68000000.0
2006-06-27 02:16:00,0.69055,0.69056,0.69048,0.69049,74200001.0
2006-06-27 02:17:00,0.69047,0.69052,0.69047,0.69047,67400001.0
2006-06-27 02:18:00,0.69048,0.69053,0.69048,0.69049,46300001.0
2006-06-27 02:19:00,0.69049,0.69053,0.69044,0.69053,90000001.0
2006-06-27 02:20:00,0.6905,0.6906,0.6905,0.69051,276699997.0
2006-06-27 02:21:00,0.69051,0.69051,0.69044,0.69047,57300001.0
2006-06-27 02:22:00,0.6905,0.69056,0.69048,0.69056,80000000.0
2006-06-27 02:23:00,0.69053,0.69053,0.69047,0.69051,97399997.0
2006-06-27 02:24:00,0.69048,0.69053,0.69042,0.69052,137199999.0
2006-06-27 02:25:00,0.69052,0.69056,0.69045,0.69056,100999998.0
2006-06-27 02:26:00,0.69054,0.69054,0.69048,0.69048,51800000.0
2006-06-27 02:27:00,0.69048,0.69056,0.69048,0.69048,191399996.0
2006-06-27 02:28:00,0.69053,0.69054,0.69049,0.6905,123999996.0
2006-06-27 02:29:00,0.69051,0.69053,0.69046,0.69053,98100002.0
2006-06-27 02:30:00,0.69051,0.69058,0.69051,0.69053,129099998.0
2006-06-27 02:31:00,0.69049,0.69056,0.69049,0.69055,56300001.0
2006-06-27 02:32:00,0.69053,0.69054,0.6905,0.69054,107600001.0
2006-06-27 02:33:00,0.69053,0.69053,0.69048,0.69051,84100000.0
2006-06-27 02:34:00,0.6905,0.6905,0.69047,0.69049,60100002.0
2006-06-27 02:35:00,0.69048,0.69048,0.69047,0.69047,53700002.0
2006-06-27 02:36:00,0.69043,0.69045,0.6904,0.69043,183399997.0
2006-06-27 02:37:00,0.69044,0.69048,0.69041,0.69042,129800000.0
2006-06-27 02:38:00,0.69047,0.69056,0.69047,0.69054,179199995.0
2006-06-27 02:39:00,0.69052,0.69052,0.69047,0.6905,223400000.0
2006-06-27 02:40:00,0.69054,0.69054,0.69046,0.6905,88299999.0
2006-06-27 02:41:00,0.69046,0.69057,0.69046,0.6905,176199998.0
2006-06-27 02:42:00,0.69045,0.6905,0.69045,0.6905,98899999.0
2006-06-27 02:43:00,0.69056,0.69056,0.69052,0.69052,28899999.0
2006-06-27 02:44:00,0.69057,0.69061,0.69055,0.69057,123800000.0
2006-06-27 02:45:00,0.69049,0.69055,0.69048,0.69055,119299999.0
2006-06-27 02:46:00,0.69053,0.69058,0.69052,0.69053,98299998.0
2006-06-27 02:47:00,0.69052,0.69052,0.69052,0.69052,8200000.0
2006-06-27 02:48:00,0.6905,0.6905,0.69043,0.69043,84100002.0
2006-06-27 02:49:00,0.6905,0.69059,0.6905,0.69057,127400000.0
2006-06-27 02:50:00,0.69056,0.6907,0.69056,0.6907,109500002.0
2006-06-27 02:51:00,0.69066,0.69068,0.69062,0.69068,128200000.0
2006-06-27 02:52:00,0.69069,0.69072,0.69068,0.69068,198700000.0
2006-06-27 02:53:00,0.69067,0.69067,0.69064,0.69066,114999999.0
2006-06-27 02:54:00,0.69066,0.6907,0.69064,0.69064,144500000.0
2006-06-27 02:55:00,0.69064,0.69071,0.69064,0.69068,101700001.0
2006-06-27 02:56:00,0.69066,0.69072,0.69066,0.69068,95700000.0
2006-06-27 02:57:00,0.69068,0.69073,0.69064,0.69065,190899999.0
2006-06-27 02:58:00,0.69066,0.69069,0.69063,0.69065,123400000.0
2006-06-27 02:59:00,0.6906,0.69068,0.69059,0.69067,77000001.0
2006-06-27 03:00:00,0.69068,0.69072,0.69063,0.69065,164300001.0
2006-06-27 03:01:00,0.69058,0.69062,0.69055,0.6906,123799998.0
2006-06-27 03:02:00,0.69064,0.69068,0.69059,0.69066,169500002.0
2006-06-27 03:03:00,0.6906,0.6906,0.69057,0.6906,61200000.0
2006-06-27 03:04:00,0.69059,0.69063,0.69055,0.69059,115700000.0
2006-06-27 03:05:00,0.69061,0.69062,0.69047,0.69049,139299998.0
2006-06-27 03:06:00,0.6905,0.69055,0.69045,0.69055,140999999.0
2006-06-27 03:07:00,0.69048,0.69052,0.69045,0.69047,96700004.0
2006-06-27 03:08:00,0.69045,0.69051,0.69045,0.69051,87700001.0
2006-06-27 03:09:00,0.69058,0.69066,0.69057,0.69063,188099996.0
2006-06-27 03:10:00,0.69064,0.69069,0.69061,0.69064,117599998.0
2006-06-27 03:11:00,0.69061,0.69068,0.69058,0.69066,116400001.0
2006-06-27 03:12:00,0.69064,0.69071,0.69059,0.6907,52799999.0
2006-06-27 03:13:00,0.69071,0.69072,0.69071,0.69072,54999998.0
2006-06-27 03:14:00,0.69066,0.69074,0.69066,0.69074,44600000.0
2006-06-27 03:15:00,0.6907,0.6907,0.69065,0.69065,100200001.0
2006-06-27 03:16:00,0.69072,0.69075,0.69067,0.69067,97300001.0
2006-06-27 03:17:00,0.69071,0.69071,0.69064,0.69065,114100000.0
2006-06-27 03:18:00,0.69063,0.6907,0.69063,0.6907,95600002.0
2006-06-27 03:19:00,0.69068,0.69068,0.69062,0.69065,65100001.0
2006-06-27 03:20:00,0.69067,0.69067,0.69055,0.69063,72799999.0
2006-06-27 03:21:00,0.69064,0.69064,0.69057,0.69057,49000000.0
2006-06-27 03:22:00,0.69053,0.69053,0.6904,0.6904,108700001.0
2006-06-27 03:23:00,0.69044,0.69048,0.69037,0.69042,100400000.0
2006-06-27 03:24:00,0.69046,0.69049,0.69046,0.69049,126199998.0
2006-06-27 03:25:00,0.69045,0.69047,0.69042,0.69042,69600001.0
2006-06-27 03:26:00,0.69047,0.69056,0.69047,0.69055,208399998.0
2006-06-27 03:27:00,0.6906,0.6906,0.69049,0.69055,227999998.0
2006-06-27 03:28:00,0.69055,0.69055,0.69054,0.69054,104499999.0
2006-06-27 03:29:00,0.69059,0.69062,0.69059,0.69061,132799998.0
2006-06-27 03:30:00,0.69059,0.69065,0.69057,0.69057,164700000.0
2006-06-27 03:31:00,0.69059,0.69059,0.69055,0.69057,83399998.0
2006-06-27 03:32:00,0.69052,0.69056,0.69046,0.6905,148500001.0
2006-06-27 03:33:00,0.69046,0.69056,0.69046,0.69056,114999997.0
2006-06-27 03:34:00,0.69057,0.69062,0.69054,0.69062,274900002.0
2006-06-27 03:35:00,0.69063,0.69068,0.69063,0.69068,116100001.0
2006-06-27 03:36:00,0.69063,0.69063,0.69055,0.69055,48599999.0
2006-06-27 03:37:00,0.69052,0.69057,0.69052,0.69053,132100003.0
2006-06-27 03:38:00,0.69057,0.6906,0.69053,0.69053,86799999.0
2006-06-27 03:39:00,0.69057,0.69057,0.69048,0.69055,110300002.0
2006-06-27 03:40:00,0.69048,0.69048,0.69041,0.69045,103800001.0
2006-06-27 03:41:00,0.69044,0.69044,0.69042,0.69042,84700000.0
2006-06-27 03:42:00,0.69041,0.69048,0.69041,0.69048,77100002.0
2006-06-27 03:43:00,0.69047,0.69047,0.69043,0.69043,16000000.0
2006-06-27 03:44:00,0.69041,0.69047,0.69041,0.69042,34300001.0
2006-06-27 03:45:00,0.69045,0.69045,0.69039,0.69042,114200004.0
2006-06-27 03:46:00,0.69041,0.69054,0.69041,0.69052,217700003.0
2006-06-27 03:47:00,0.6905,0.6905,0.69044,0.69047,55699999.0
2006-06-27 03:48:00,0.69046,0.69054,0.69045,0.69051,41400000.0
2006-06-27 03:49:00,0.69049,0.69053,0.69044,0.69045,182999999.0
2006-06-27 03:50:00,0.69045,0.69055,0.69045,0.6905,159999999.0
2006-06-27 03:51:00,0.69049,0.69056,0.69049,0.69055,115799997.0
2006-06-27 03:52:00,0.69055,0.69055,0.69048,0.69048,24800000.0
2006-06-27 03:53:00,0.69056,0.69056,0.69049,0.69049,61400002.0
2006-06-27 03:54:00,0.69054,0.69057,0.69049,0.69052,79299998.0
2006-06-27 03:55:00,0.69046,0.69052,0.69045,0.69048,211000002.0
2006-06-27 03:56:00,0.69046,0.6905,0.69041,0.69046,147599995.0
2006-06-27 03:57:00,0.69046,0.69046,0.69045,0.69045,35599998.0
2006-06-27 03:58:00,0.69037,0.69045,0.69037,0.69042,87800002.0
2006-06-27 03:59:00,0.69045,0.69045,0.69037,0.69037,73300000.0
2006-06-27 04:00:00,0.69045,0.69045,0.69043,0.69043,10400000.0
2006-06-27 04:01:00,0.6904,0.69045,0.6904,0.69045,208899997.0
2006-06-27 04:02:00,0.69044,0.69049,0.69042,0.69047,115499998.0
2006-06-27 04:03:00,0.69052,0.69052,0.69047,0.69048,85599998.0
2006-06-27 04:04:00,0.69051,0.69055,0.6905,0.69053,131799998.0
2006-06-27 04:05:00,0.69055,0.69055,0.69053,0.69053,33499999.0
2006-06-27 04:06:00,0.69056,0.69058,0.69056,0.69058,58100000.0
2006-06-27 04:07:00,0.69058,0.69058,0.69057,0.69057,29700000.0
2006-06-27 04:08:00,0.69051,0.69051,0.69046,0.69046,75200001.0
2006-06-27 04:09:00,0.69045,0.69045,0.69045,0.69045,44600000.0
2006-06-27 04:10:00,0.69047,0.69047,0.69045,0.69046,58499999.0
2006-06-27 04:11:00,0.69051,0.6906,0.69051,0.69054,218100000.0
2006-06-27 04:12:00,0.69055,0.69055,0.6905,0.6905,51200000.0
2006-06-27 04:13:00,0.69047,0.69054,0.69047,0.69053,101700001.0
2006-06-27 04:14:00,0.69048,0.69048,0.69045,0.69045,42199999.0
2006-06-27 04:15:00,0.6905,0.69057,0.6905,0.69055,105800002.0
2006-06-27 04:16:00,0.69051,0.69057,0.69051,0.69057,194599998.0
2006-06-27 04:17:00,0.69055,0.69058,0.69047,0.69054,134000000.0
2006-06-27 04:18:00,0.69058,0.69058,0.69057,0.69057,41500000.0
2006-06-27 04:19:00,0.69053,0.69055,0.69052,0.69052,185500001.0
2006-06-27 04:20:00,0.69052,0.69058,0.69052,0.69056,127599998.0
2006-06-27 04:21:00,0.69053,0.69056,0.69046,0.69047,70000001.0
2006-06-27 04:22:00,0.69052,0.69063,0.69052,0.69052,197200002.0
2006-06-27 04:23:00,0.69049,0.69055,0.69049,0.69054,75800002.0
2006-06-27 04:24:00,0.69045,0.6905,0.69045,0.6905,99900000.0
2006-06-27 04:25:00,0.6905,0.69057,0.69049,0.69051,189600002.0
2006-06-27 04:26:00,0.6905,0.6905,0.69042,0.69049,152500001.0
2006-06-27 04:27:00,0.69052,0.69058,0.69046,0.69058,109600000.0
2006-06-27 04:28:00,0.6905,0.6905,0.69042,0.69042,43899998.0
2006-06-27 04:29:00,0.69047,0.69053,0.69042,0.69044,147999996.0
2006-06-27 04:30:00,0.69045,0.69054,0.69045,0.69045,175000003.0
2006-06-27 04:31:00,0.69047,0.69049,0.69043,0.69044,144500002.0
2006-06-27 04:32:00,0.69043,0.69047,0.69042,0.69046,104800004.0
2006-06-27 04:33:00,0.69049,0.69052,0.69048,0.69051,161799998.0
2006-06-27 04:34:00,0.69045,0.69056,0.69045,0.69056,147800002.0
2006-06-27 04:35:00,0.6906,0.69062,0.69056,0.69057,175100004.0
2006-06-27 04:36:00,0.69056,0.69058,0.69052,0.69058,64300001.0
2006-06-27 04:37:00,0.69053,0.69061,0.69053,0.6906,93199999.0
2006-06-27 04:38:00,0.69062,0.69064,0.69059,0.69064,97499998.0
2006-06-27 04:39:00,0.69058,0.69059,0.6905,0.69055,212000000.0
2006-06-27 04:40:00,0.69058,0.69058,0.69055,0.69055,23100000.0
2006-06-27 04:41:00,0.69057,0.69057,0.69055,0.69057,113499999.0
2006-06-27 04:42:00,0.69061,0.69061,0.69051,0.69056,31100001.0
2006-06-27 04:43:00,0.69051,0.69053,0.69047,0.69047,118099997.0
2006-06-27 04:44:00,0.69045,0.69053,0.69045,0.69052,120700002.0
2006-06-27 04:45:00,0.69045,0.6905,0.69045,0.6905,89899999.0
2006-06-27 04:46:00,0.69048,0.6905,0.69047,0.6905,112399998.0
2006-06-27 04:47:00,0.69049,0.69049,0.69043,0.69046,37599999.0
2006-06-27 04:48:00,0.69045,0.69045,0.69042,0.69042,26999999.0
2006-06-27 04:49:00,0.69042,0.69045,0.6904,0.69045,77600001.0
2006-06-27 04:50:00,0.69043,0.69045,0.69038,0.69042,96500000.0
2006-06-27 04:51:00,0.6904,0.6904,0.69039,0.69039,24600000.0
2006-06-27 04:52:00,0.69037,0.6904,0.69037,0.6904,1600000.0
2006-06-27 04:53:00,0.6904,0.69043,0.69035,0.6904,182000001.0
2006-06-27 04:54:00,0.6904,0.6904,0.6904,0.6904,72700001.0
2006-06-27 04:55:00,0.69037,0.69042,0.69035,0.69037,55300001.0
2006-06-27 04:56:00,0.69037,0.69043,0.69037,0.69043,67599998.0
2006-06-27 04:57:00,0.69037,0.69043,0.69037,0.69043,82100003.0
2006-06-27 04:58:00,0.69038,0.69043,0.69038,0.69041,107300000.0
2006-06-27 04:59:00,0.6904,0.6904,0.69037,0.69037,79700000.0
2006-06-27 05:00:00,0.69035,0.69038,0.69035,0.69038,92399999.0
2006-06-27 05:01:00,0.69035,0.69042,0.69035,0.69038,166100001.0
2006-06-27 05:02:00,0.69038,0.69038,0.69038,0.69038,70400002.0
2006-06-27 05:03:00,0.69043,0.69043,0.69038,0.69038,135800001.0
2006-06-27 05:04:00,0.69038,0.69042,0.69037,0.69039,112599998.0
2006-06-27 05:05:00,0.69043,0.69043,0.69043,0.69043,41500000.0
2006-06-27 05:06:00,0.6904,0.6904,0.69038,0.69038,15200000.0
2006-06-27 05:07:00,0.69039,0.6904,0.69039,0.6904,19100000.0
2006-06-27 05:08:00,0.69041,0.69046,0.69039,0.69039,276600005.0
2006-06-27 05:09:00,0.6904,0.69051,0.69039,0.69051,109699997.0
2006-06-27 05:10:00,0.69048,0.69054,0.69048,0.69051,94400002.0
2006-06-27 05:11:00,0.69048,0.6905,0.69045,0.69045,139100003.0
2006-06-27 05:12:00,0.69053,0.69053,0.69048,0.69048,4500000.0
2006-06-27 05:13:00,0.6905,0.6905,0.69045,0.6905,112500002.0
2006-06-27 05:14:00,0.6905,0.6905,0.69043,0.69047,157100002.0
2006-06-27 05:15:00,0.69047,0.69049,0.69042,0.69046,127000003.0
2006-06-27 05:16:00,0.6905,0.69053,0.69045,0.69053,78300000.0
2006-06-27 05:17:00,0.6905,0.6905,0.69047,0.6905,137200004.0
2006-06-27 05:18:00,0.69045,0.6905,0.69045,0.69045,204900000.0
2006-06-27 05:19:00,0.69048,0.69053,0.69045,0.69047,131899997.0
2006-06-27 05:20:00,0.69043,0.69043,0.69043,0.69043,24700001.0
2006-06-27 05:21:00,0.69044,0.69048,0.69043,0.69043,47000000.0
2006-06-27 05:22:00,0.69048,0.69048,0.69048,0.69048,65400002.0
2006-06-27 05:23:00,0.69051,0.69053,0.69051,0.69053,46799998.0
2006-06-27 05:24:00,0.69052,0.69052,0.69043,0.69045,141099999.0
2006-06-27 05:25:00,0.6905,0.6905,0.6905,0.6905,10400000.0
2006-06-27 05:26:00,0.69049,0.69056,0.69046,0.69046,208100004.0
2006-06-27 05:27:00,0.69048,0.69053,0.69045,0.69053,82300002.0
2006-06-27 05:28:00,0.69053,0.69057,0.69053,0.69053,100700001.0
2006-06-27 05:29:00,0.69055,0.69055,0.69053,0.69053,61299999.0
2006-06-27 05:30:00,0.69051,0.69052,0.69045,0.69045,69900001.0
2006-06-27 05:31:00,0.69045,0.69047,0.69045,0.69047,16700000.0
2006-06-27 05:32:00,0.69045,0.69049,0.69043,0.69045,194499997.0
2006-06-27 05:33:00,0.69047,0.69052,0.69043,0.69044,196100001.0
2006-06-27 05:34:00,0.69041,0.69053,0.69041,0.69053,131299998.0
2006-06-27 05:35:00,0.69048,0.69049,0.69045,0.69049,27300000.0
2006-06-27 05:36:00,0.69047,0.69047,0.69047,0.69047,8800000.0
2006-06-27 05:37:00,0.69048,0.69048,0.69042,0.69047,54500000.0
2006-06-27 05:38:00,0.69048,0.69049,0.6904,0.69046,52900001.0
2006-06-27 05:39:00,0.69051,0.69051,0.69044,0.69046,72800000.0
2006-06-27 05:40:00,0.69052,0.69052,0.69043,0.69046,34200000.0
2006-06-27 05:41:00,0.69047,0.69047,0.69045,0.69046,74400000.0
2006-06-27 05:42:00,0.69043,0.69048,0.69043,0.69048,231899997.0
2006-06-27 05:43:00,0.69046,0.69048,0.69044,0.69044,22900000.0
2006-06-27 05:44:00,0.69048,0.69049,0.69048,0.69049,73500001.0
2006-06-27 05:45:00,0.69046,0.69048,0.69043,0.69043,52600001.0
2006-06-27 05:46:00,0.69048,0.69048,0.6904,0.69045,194099999.0
2006-06-27 05:47:00,0.69045,0.69054,0.69044,0.6905,252800003.0
2006-06-27 05:48:00,0.69048,0.69048,0.69048,0.69048,61400000.0
2006-06-27 05:49:00,0.69052,0.69056,0.69046,0.69046,169100000.0
2006-06-27 05:50:00,0.69048,0.69048,0.69042,0.69042,10400000.0
2006-06-27 05:51:00,0.69045,0.69045,0.69037,0.69042,133400004.0
2006-06-27 05:52:00,0.69038,0.69043,0.69036,0.69042,122100003.0
2006-06-27 05:53:00,0.69039,0.69043,0.69037,0.69037,78499999.0
2006-06-27 05:54:00,0.69038,0.69045,0.69038,0.69042,90600003.0
2006-06-27 05:55:00,0.6904,0.6904,0.69037,0.69037,50400001.0
2006-06-27 05:56:00,0.69037,0.69045,0.69037,0.69045,95799999.0
2006-06-27 05:57:00,0.6904,0.69045,0.6904,0.69043,61900000.0
2006-06-27 05:58:00,0.69043,0.69043,0.69042,0.69042,24700000.0
2006-06-27 05:59:00,0.69041,0.69048,0.69041,0.69048,182900000.0
2006-06-27 06:00:00,0.69047,0.69052,0.69046,0.6905,168300002.0
2006-06-27 06:01:00,0.69051,0.69056,0.69049,0.69056,25500000.0
2006-06-27 06:02:00,0.69048,0.69048,0.6904,0.69042,92300002.0
2006-06-27 06:03:00,0.69046,0.69049,0.69039,0.69039,107099999.0
2006-06-27 06:04:00,0.69037,0.6904,0.69037,0.6904,9500000.0
2006-06-27 06:05:00,0.69045,0.69052,0.69044,0.69047,153899998.0
2006-06-27 06:06:00,0.69041,0.69056,0.69041,0.69056,68600000.0
2006-06-27 06:07:00,0.69058,0.69058,0.69047,0.69051,155999997.0
2006-06-27 06:08:00,0.69051,0.69055,0.6905,0.69052,119699999.0
2006-06-27 06:09:00,0.69046,0.69046,0.69045,0.69046,114399996.0
2006-06-27 06:10:00,0.69045,0.69045,0.69045,0.69045,47900002.0
2006-06-27 06:11:00,0.69049,0.69051,0.69042,0.69042,98700002.0
2006-06-27 06:12:00,0.69048,0.69054,0.69047,0.69047,71099999.0
2006-06-27 06:13:00,0.69049,0.69058,0.69049,0.69049,146700001.0
2006-06-27 06:14:00,0.69045,0.69051,0.69042,0.69047,136199998.0
2006-06-27 06:15:00,0.69042,0.69045,0.6904,0.6904,84800000.0
2006-06-27 06:16:00,0.69044,0.69044,0.69037,0.69041,140499999.0
2006-06-27 06:17:00,0.69038,0.6904,0.69035,0.69035,168499997.0
2006-06-27 06:18:00,0.69039,0.69043,0.69035,0.69035,55700002.0
2006-06-27 06:19:00,0.69044,0.69046,0.69043,0.69046,47100000.0
2006-06-27 06:20:00,0.6904,0.69042,0.69038,0.69042,103000001.0
2006-06-27 06:21:00,0.69043,0.69043,0.69042,0.69042,13300000.0
2006-06-27 06:22:00,0.69041,0.6905,0.69041,0.69042,138699998.0
2006-06-27 06:23:00,0.6904,0.69043,0.69035,0.69037,121900000.0
2006-06-27 06:24:00,0.69045,0.6905,0.69038,0.69045,113200002.0
2006-06-27 06:25:00,0.69046,0.69048,0.69041,0.69047,52700000.0
2006-06-27 06:26:00,0.69048,0.69056,0.69047,0.69048,197299998.0
2006-06-27 06:27:00,0.69047,0.6905,0.69045,0.69045,191400000.0
2006-06-27 06:28:00,0.69046,0.69057,0.69046,0.69057,173400000.0
2006-06-27 06:29:00,0.69055,0.69055,0.69053,0.69055,165200000.0
2006-06-27 06:30:00,0.69055,0.69061,0.69053,0.69061,121099999.0
2006-06-27 06:31:00,0.69056,0.69056,0.69049,0.69055,128300002.0
2006-06-27 06:32:00,0.6907,0.6909,0.6906,0.69061,169299998.0
2006-06-27 06:33:00,0.69064,0.69069,0.69049,0.69049,103800000.0
2006-06-27 06:34:00,0.69045,0.69045,0.69043,0.69043,70299998.0
2006-06-27 06:35:00,0.69042,0.69043,0.69042,0.69043,17900001.0
2006-06-27 06:36:00,0.69042,0.69043,0.69041,0.69041,104500001.0
2006-06-27 06:37:00,0.69042,0.69047,0.69036,0.69047,125600001.0
2006-06-27 06:38:00,0.69041,0.69042,0.69041,0.69042,18400000.0
2006-06-27 06:39:00,0.69042,0.69042,0.69038,0.69038,90900000.0
2006-06-27 06:40:00,0.6904,0.69042,0.69037,0.69042,42000000.0
2006-06-27 06:41:00,0.69038,0.69038,0.69038,0.69038,75899998.0
2006-06-27 06:42:00,0.69035,0.69035,0.69035,0.69035,16700001.0
2006-06-27 06:43:00,0.69042,0.69051,0.69042,0.69042,183399999.0
2006-06-27 06:44:00,0.69047,0.69048,0.69036,0.69036,184399996.0
2006-06-27 06:45:00,0.69041,0.69041,0.6903,0.69031,241400005.0
2006-06-27 06:46:00,0.69035,0.69041,0.69031,0.69031,283699998.0
2006-06-27 06:47:00,0.69034,0.69043,0.69034,0.6904,118800002.0
2006-06-27 06:48:00,0.69036,0.69042,0.69036,0.69037,87300000.0
2006-06-27 06:49:00,0.69042,0.69043,0.69042,0.69042,55000000.0
2006-06-27 06:50:00,0.69037,0.6904,0.69037,0.6904,20800000.0
2006-06-27 06:51:00,0.69037,0.69042,0.6903,0.6904,180699999.0
2006-06-27 06:52:00,0.69037,0.69046,0.69037,0.69046,191700000.0
2006-06-27 06:53:00,0.69048,0.69048,0.69041,0.69045,128800000.0
2006-06-27 06:54:00,0.69048,0.69055,0.69043,0.69045,190599999.0
2006-06-27 06:55:00,0.69051,0.69055,0.69047,0.69048,87500003.0
2006-06-27 06:56:00,0.69044,0.69052,0.69042,0.69042,204399994.0
2006-06-27 06:57:00,0.69043,0.69044,0.69033,0.69044,208099997.0
2006-06-27 06:58:00,0.69052,0.69052,0.69042,0.6905,286499999.0
2006-06-27 06:59:00,0.69045,0.6905,0.69042,0.6905,172100001.0
2006-06-27 07:00:00,0.69045,0.6905,0.69045,0.6905,74300002.0
2006-06-27 07:01:00,0.69047,0.69054,0.69047,0.69051,160499997.0
2006-06-27 07:02:00,0.69051,0.69053,0.69047,0.69047,132199998.0
2006-06-27 07:03:00,0.69052,0.69055,0.69052,0.69055,63000002.0
2006-06-27 07:04:00,0.6905,0.69055,0.6905,0.69055,57400002.0
2006-06-27 07:05:00,0.69047,0.69047,0.69047,0.69047,19100000.0
2006-06-27 07:06:00,0.69051,0.69052,0.69044,0.69048,210500005.0
2006-06-27 07:07:00,0.69052,0.69057,0.69051,0.69053,67700000.0
2006-06-27 07:08:00,0.6905,0.6905,0.69047,0.6905,63700001.0
2006-06-27 07:09:00,0.69051,0.69054,0.69047,0.69053,195100002.0
2006-06-27 07:10:00,0.69053,0.69056,0.6905,0.69052,150499999.0
2006-06-27 07:11:00,0.69054,0.69059,0.69054,0.69059,102899998.0
2006-06-27 07:12:00,0.69052,0.69052,0.69044,0.69046,90700000.0
2006-06-27 07:13:00,0.69049,0.69054,0.69049,0.6905,128600001.0
2006-06-27 07:14:00,0.69054,0.69057,0.6905,0.69056,122300003.0
2006-06-27 07:15:00,0.69059,0.69064,0.69058,0.69064,136399998.0
2006-06-27 07:16:00,0.69062,0.69062,0.69049,0.69054,140500000.0
2006-06-27 07:17:00,0.69052,0.69052,0.6905,0.69051,84399998.0
2006-06-27 07:18:00,0.6905,0.6905,0.69045,0.69047,123799999.0
2006-06-27 07:19:00,0.69047,0.69053,0.69047,0.69048,184300002.0
2006-06-27 07:20:00,0.69049,0.69052,0.69045,0.69045,202700001.0
2006-06-27 07:21:00,0.69048,0.69051,0.69042,0.69048,134200001.0
2006-06-27 07:22:00,0.69049,0.69049,0.69048,0.69048,90799999.0
2006-06-27 07:23:00,0.69046,0.69053,0.69046,0.69048,78100000.0
2006-06-27 07:24:00,0.69045,0.69047,0.69045,0.69047,79000000.0
2006-06-27 07:25:00,0.69045,0.69048,0.69045,0.69048,35900000.0
2006-06-27 07:26:00,0.69049,0.69049,0.69045,0.69045,38399999.0
2006-06-27 07:27:00,0.69048,0.69058,0.69048,0.69048,86199999.0
2006-06-27 07:28:00,0.69047,0.69052,0.69046,0.69048,91000000.0
2006-06-27 07:29:00,0.69045,0.69049,0.69042,0.69049,123099999.0
2006-06-27 07:30:00,0.69049,0.69054,0.69047,0.69051,151899999.0
2006-06-27 07:31:00,0.69048,0.69055,0.69042,0.69046,273499996.0
2006-06-27 07:32:00,0.69041,0.69041,0.69035,0.69037,79500002.0
2006-06-27 07:33:00,0.69038,0.6905,0.69038,0.6905,63800001.0
2006-06-27 07:34:00,0.69049,0.69055,0.69044,0.69047,188799994.0
2006-06-27 07:35:00,0.69043,0.69043,0.69034,0.69037,92800000.0
2006-06-27 07:36:00,0.69038,0.69042,0.69034,0.69034,102700000.0
2006-06-27 07:37:00,0.69035,0.69042,0.69035,0.6904,253300003.0
2006-06-27 07:38:00,0.69039,0.69042,0.69036,0.6904,158000001.0
2006-06-27 07:39:00,0.69038,0.69044,0.69037,0.69037,90900003.0
2006-06-27 07:40:00,0.69039,0.69043,0.69036,0.6904,212799998.0
2006-06-27 07:41:00,0.6904,0.6904,0.69035,0.69035,196099999.0
2006-06-27 07:42:00,0.69032,0.69032,0.69028,0.69028,112400003.0
2006-06-27 07:43:00,0.69025,0.69033,0.69025,0.69028,101700001.0
2006-06-27 07:44:00,0.69025,0.69027,0.69025,0.69027,59800000.0
2006-06-27 07:45:00,0.69023,0.69026,0.6902,0.6902,82299999.0
2006-06-27 07:46:00,0.6902,0.69025,0.6902,0.6902,114799999.0
2006-06-27 07:47:00,0.69026,0.69029,0.69026,0.69029,111600001.0
2006-06-27 07:48:00,0.69026,0.69029,0.69025,0.69026,54200001.0
2006-06-27 07:49:00,0.69024,0.69026,0.69024,0.69026,35400000.0
2006-06-27 07:50:00,0.6903,0.6903,0.69027,0.69028,42300001.0
2006-06-27 07:51:00,0.69024,0.69046,0.69024,0.69031,166000003.0
2006-06-27 07:52:00,0.69028,0.69028,0.69024,0.69024,52799999.0
2006-06-27 07:53:00,0.69027,0.69027,0.69025,0.69025,5400000.0
2006-06-27 07:54:00,0.69027,0.69027,0.69023,0.69023,56299999.0
2006-06-27 07:55:00,0.69025,0.69025,0.69025,0.69025,25700001.0
2006-06-27 07:56:00,0.6902,0.69033,0.6902,0.69033,236800001.0
2006-06-27 07:57:00,0.69029,0.69033,0.69029,0.69033,64800000.0
2006-06-27 07:58:00,0.69034,0.69034,0.69024,0.69028,210999997.0
2006-06-27 07:59:00,0.69038,0.69049,0.69038,0.69044,70800001.0
2006-06-27 08:00:00,0.69047,0.69052,0.69042,0.69051,176599998.0
2006-06-27 08:01:00,0.69056,0.69056,0.6905,0.6905,180499999.0
2006-06-27 08:02:00,0.69052,0.69052,0.69048,0.69048,57399998.0
2006-06-27 08:03:00,0.69046,0.69051,0.69043,0.69048,169499998.0
2006-06-27 08:04:00,0.69045,0.69053,0.69045,0.69053,78700002.0
2006-06-27 08:05:00,0.69051,0.69052,0.69044,0.69052,179999996.0
2006-06-27 08:06:00,0.69051,0.69051,0.69041,0.69043,255600001.0
2006-06-27 08:07:00,0.69043,0.69047,0.6904,0.6904,93300003.0
2006-06-27 08:08:00,0.69043,0.69046,0.69037,0.69042,168399997.0
2006-06-27 08:09:00,0.69042,0.6905,0.69037,0.69037,215000004.0
2006-06-27 08:10:00,0.69043,0.69047,0.69043,0.69045,213700000.0
2006-06-27 08:11:00,0.69044,0.69048,0.69037,0.69042,75700001.0
2006-06-27 08:12:00,0.69049,0.69052,0.69047,0.69051,162900000.0
2006-06-27 08:13:00,0.69051,0.69051,0.69044,0.69047,172700003.0
2006-06-27 08:14:00,0.69045,0.69046,0.6904,0.6904,258500001.0
2006-06-27 08:15:00,0.69045,0.69045,0.69036,0.69036,71199998.0
2006-06-27 08:16:00,0.69038,0.69045,0.69038,0.69043,162000000.0
2006-06-27 08:17:00,0.69043,0.6905,0.69039,0.6905,108000001.0
2006-06-27 08:18:00,0.69045,0.69045,0.6904,0.69045,143700003.0
2006-06-27 08:19:00,0.69045,0.69045,0.69043,0.69043,5200000.0
2006-06-27 08:20:00,0.69039,0.69047,0.69039,0.69047,170800000.0
2006-06-27 08:21:00,0.69047,0.69047,0.6904,0.6904,22100000.0
2006-06-27 08:22:00,0.69046,0.69051,0.69045,0.69045,84300000.0
2006-06-27 08:23:00,0.69052,0.69057,0.69052,0.69052,109999998.0
2006-06-27 08:24:00,0.69053,0.69061,0.69053,0.69056,101300002.0
2006-06-27 08:25:00,0.69052,0.6906,0.69052,0.6906,57900002.0
2006-06-27 08:26:00,0.69057,0.69063,0.69054,0.69057,114500001.0
2006-06-27 08:27:00,0.69059,0.69068,0.69058,0.6906,127900000.0
2006-06-27 08:28:00,0.69066,0.69067,0.69066,0.69067,88799999.0
2006-06-27 08:29:00,0.69067,0.6907,0.69066,0.6907,148500001.0
2006-06-27 08:30:00,0.69065,0.69075,0.69065,0.69075,134300000.0
2006-06-27 08:31:00,0.69072,0.69084,0.69068,0.6908,153699997.0
2006-06-27 08:32:00,0.69078,0.69081,0.69073,0.69073,100700001.0
2006-06-27 08:33:00,0.69066,0.69071,0.69066,0.69071,214099999.0
2006-06-27 08:34:00,0.69071,0.69078,0.69068,0.69078,161200003.0
2006-06-27 08:35:00,0.69077,0.69083,0.69071,0.69083,157500001.0
2006-06-27 08:36:00,0.6908,0.6908,0.69076,0.69077,58200000.0
2006-06-27 08:37:00,0.69075,0.6908,0.69071,0.69077,185700002.0
2006-06-27 08:38:00,0.69077,0.69079,0.69071,0.69071,146899999.0
2006-06-27 08:39:00,0.69066,0.69075,0.69066,0.69071,178600001.0
2006-06-27 08:40:00,0.69061,0.69065,0.69057,0.69065,81099999.0
2006-06-27 08:41:00,0.69065,0.6907,0.69064,0.69065,113500000.0
2006-06-27 08:42:00,0.69061,0.69068,0.6906,0.69065,119600001.0
2006-06-27 08:43:00,0.69062,0.69067,0.6906,0.69061,166399999.0
2006-06-27 08:44:00,0.69064,0.69067,0.69061,0.69067,163599999.0
2006-06-27 08:45:00,0.69064,0.69068,0.69062,0.69063,176900000.0
2006-06-27 08:46:00,0.69067,0.69072,0.69067,0.6907,145299998.0
2006-06-27 08:47:00,0.69062,0.69071,0.69061,0.69068,90899996.0
2006-06-27 08:48:00,0.69066,0.69067,0.69066,0.69067,38300000.0
2006-06-27 08:49:00,0.69068,0.69077,0.69068,0.69076,199799999.0
2006-06-27 08:50:00,0.69073,0.69075,0.69071,0.69075,120399998.0
2006-06-27 08:51:00,0.69077,0.69082,0.69077,0.69077,155699997.0
2006-06-27 08:52:00,0.69076,0.69082,0.69073,0.69073,203400000.0
2006-06-27 08:53:00,0.6908,0.69088,0.69075,0.69088,92799998.0
2006-06-27 08:54:00,0.69087,0.69092,0.69084,0.69084,104500000.0
2006-06-27 08:55:00,0.69083,0.6909,0.69082,0.69086,272200004.0
2006-06-27 08:56:00,0.69084,0.69089,0.6908,0.69088,164600001.0
2006-06-27 08:57:00,0.69088,0.69105,0.69088,0.69105,93100002.0
2006-06-27 08:58:00,0.6911,0.69124,0.6911,0.69124,175500001.0
2006-06-27 08:59:00,0.69119,0.69138,0.69119,0.69133,105000000.0
2006-06-27 09:00:00,0.69134,0.69134,0.69125,0.6913,68600002.0
2006-06-27 09:01:00,0.6913,0.69133,0.6912,0.6912,142300002.0
2006-06-27 09:02:00,0.69118,0.69118,0.69105,0.69105,90499998.0
2006-06-27 09:03:00,0.69107,0.69107,0.69097,0.691,91900001.0
2006-06-27 09:04:00,0.69105,0.69107,0.69098,0.69101,103900000.0
2006-06-27 09:05:00,0.69108,0.69108,0.69104,0.69104,89200002.0
2006-06-27 09:06:00,0.691,0.69105,0.69091,0.69098,187500005.0
2006-06-27 09:07:00,0.69097,0.69105,0.69094,0.69105,147099998.0
2006-06-27 09:08:00,0.69111,0.69115,0.69104,0.69105,261200006.0
2006-06-27 09:09:00,0.69107,0.69116,0.69107,0.6911,114200003.0
2006-06-27 09:10:00,0.69111,0.69113,0.69105,0.69113,118800000.0
2006-06-27 09:11:00,0.69111,0.69113,0.69106,0.69113,161300000.0
2006-06-27 09:12:00,0.6911,0.6911,0.69106,0.69107,91199999.0
2006-06-27 09:13:00,0.69109,0.6911,0.69109,0.6911,33500001.0
2006-06-27 09:14:00,0.69109,0.69112,0.69109,0.69112,107199997.0
2006-06-27 09:15:00,0.69111,0.69115,0.69108,0.69115,70499998.0
2006-06-27 09:16:00,0.69115,0.69115,0.69109,0.69114,181200003.0
2006-06-27 09:17:00,0.69106,0.69111,0.69103,0.69108,161700000.0
2006-06-27 09:18:00,0.6911,0.6911,0.69101,0.69102,107700001.0
2006-06-27 09:19:00,0.69102,0.69104,0.691,0.69102,183900000.0
2006-06-27 09:20:00,0.69102,0.6911,0.69102,0.69108,86199999.0
2006-06-27 09:21:00,0.6911,0.69115,0.69105,0.69109,88499999.0
2006-06-27 09:22:00,0.69107,0.69107,0.69099,0.69105,96000001.0
2006-06-27 09:23:00,0.69102,0.69102,0.69074,0.69079,118300003.0
2006-06-27 09:24:00,0.69083,0.69096,0.69083,0.69093,104600002.0
2006-06-27 09:25:00,0.69095,0.69097,0.69085,0.69085,83100001.0
2006-06-27 09:26:00,0.69083,0.69087,0.69082,0.69082,170900001.0
2006-06-27 09:27:00,0.69087,0.69092,0.69087,0.69087,182100002.0
2006-06-27 09:28:00,0.69087,0.69087,0.69083,0.69087,145900000.0
2006-06-27 09:29:00,0.69084,0.69085,0.69079,0.69084,265200002.0
2006-06-27 09:30:00,0.69086,0.69086,0.69077,0.69079,169799997.0
2006-06-27 09:31:00,0.69073,0.69081,0.69072,0.69076,81099999.0
2006-06-27 09:32:00,0.69079,0.69097,0.69079,0.69089,67100000.0
2006-06-27 09:33:00,0.69083,0.69083,0.69066,0.69066,150000002.0
2006-06-27 09:34:00,0.69064,0.69064,0.69052,0.69063,204900001.0
2006-06-27 09:35:00,0.69057,0.69057,0.69047,0.69051,115900001.0
2006-06-27 09:36:00,0.69061,0.69073,0.69061,0.69067,191900002.0
2006-06-27 09:37:00,0.69081,0.69112,0.69081,0.69111,69100001.0
2006-06-27 09:38:00,0.69114,0.69114,0.6909,0.69093,119600002.0
2006-06-27 09:39:00,0.69091,0.69106,0.6909,0.691,180499999.0
2006-06-27 09:40:00,0.69102,0.69109,0.69102,0.69102,124000001.0
2006-06-27 09:41:00,0.69097,0.69097,0.69087,0.69092,118500001.0
2006-06-27 09:42:00,0.69099,0.69103,0.69093,0.69098,290900004.0
2006-06-27 09:43:00,0.69097,0.69101,0.69089,0.69095,108500002.0
2006-06-27 09:44:00,0.69083,0.69085,0.69081,0.69085,122200003.0
2006-06-27 09:45:00,0.69082,0.69082,0.69072,0.69078,138799999.0
2006-06-27 09:46:00,0.69079,0.69079,0.69075,0.69076,89300000.0
2006-06-27 09:47:00,0.69078,0.69078,0.69073,0.69073,75900002.0
2006-06-27 09:48:00,0.69069,0.69076,0.69069,0.69072,194400000.0
2006-06-27 09:49:00,0.69072,0.69077,0.6907,0.69077,158900000.0
2006-06-27 09:50:00,0.69079,0.69081,0.69073,0.69081,134899999.0
2006-06-27 09:51:00,0.69081,0.69081,0.69072,0.69072,208500005.0
2006-06-27 09:52:00,0.69077,0.69077,0.69075,0.69077,89400002.0
2006-06-27 09:53:00,0.69078,0.69078,0.69073,0.69076,220199996.0
2006-06-27 09:54:00,0.69072,0.69079,0.69072,0.69078,154000001.0
2006-06-27 09:55:00,0.69074,0.69079,0.69071,0.69076,112600001.0
2006-06-27 09:56:00,0.69073,0.69073,0.69064,0.69066,82600000.0
2006-06-27 09:57:00,0.69068,0.69068,0.69061,0.69068,166500002.0
2006-06-27 09:58:00,0.69073,0.69073,0.6907,0.69071,139899997.0
2006-06-27 09:59:00,0.69061,0.69061,0.69023,0.69023,69499998.0
2006-06-27 10:00:00,0.69031,0.6908,0.69031,0.6908,71799999.0
2006-06-27 10:01:00,0.69088,0.69102,0.69088,0.69102,66900002.0
2006-06-27 10:02:00,0.69117,0.69134,0.69117,0.69121,137599998.0
2006-06-27 10:03:00,0.69122,0.69129,0.69122,0.69122,183900002.0
2006-06-27 10:04:00,0.69116,0.6912,0.69114,0.69114,128200001.0
2006-06-27 10:05:00,0.69115,0.6914,0.69115,0.6914,119399998.0
2006-06-27 10:06:00,0.69144,0.69145,0.69138,0.69141,131900002.0
2006-06-27 10:07:00,0.69136,0.69136,0.69129,0.69135,115799999.0
2006-06-27 10:08:00,0.69135,0.69137,0.69128,0.69134,101500000.0
2006-06-27 10:09:00,0.69128,0.69132,0.69123,0.69131,65900000.0
2006-06-27 10:10:00,0.69137,0.69143,0.69137,0.69143,39000000.0
2006-06-27 10:11:00,0.69141,0.69141,0.69134,0.69134,38200000.0
2006-06-27 10:12:00,0.69128,0.69137,0.69128,0.69136,134199998.0
2006-06-27 10:13:00,0.69123,0.69125,0.6911,0.69116,170899997.0
2006-06-27 10:14:00,0.69112,0.69115,0.69103,0.6911,62900000.0
2006-06-27 10:15:00,0.69105,0.69108,0.69103,0.69107,172199996.0
2006-06-27 10:16:00,0.691,0.691,0.69097,0.69097,35399999.0
2006-06-27 10:17:00,0.69086,0.6909,0.69067,0.69067,161299997.0
2006-06-27 10:18:00,0.69053,0.69063,0.69047,0.69057,250600001.0
2006-06-27 10:19:00,0.69059,0.6907,0.69054,0.6907,134100001.0
2006-06-27 10:20:00,0.69072,0.69076,0.69068,0.69076,191400001.0
2006-06-27 10:21:00,0.69076,0.69085,0.69076,0.6908,177299996.0
2006-06-27 10:22:00,0.69078,0.69082,0.69077,0.69077,179499999.0
2006-06-27 10:23:00,0.69077,0.69089,0.69075,0.69077,151999999.0
2006-06-27 10:24:00,0.6908,0.69085,0.6908,0.69085,49500000.0
2006-06-27 10:25:00,0.6908,0.6908,0.69073,0.69075,213399999.0
2006-06-27 10:26:00,0.6907,0.69071,0.69066,0.69067,144700002.0
2006-06-27 10:27:00,0.69069,0.69078,0.69067,0.69075,103700000.0
2006-06-27 10:28:00,0.69072,0.69078,0.6907,0.69072,232800004.0
2006-06-27 10:29:00,0.69071,0.69086,0.69071,0.69084,206200003.0
2006-06-27 10:30:00,0.69082,0.69089,0.6908,0.69089,115799999.0
2006-06-27 10:31:00,0.69091,0.69091,0.69086,0.69086,58399998.0
2006-06-27 10:32:00,0.69081,0.69082,0.69068,0.69068,167700000.0
2006-06-27 10:33:00,0.69065,0.69065,0.6906,0.69065,76400000.0
2006-06-27 10:34:00,0.69062,0.69062,0.69051,0.69051,181399997.0
2006-06-27 10:35:00,0.69054,0.69062,0.69047,0.69062,169199999.0
2006-06-27 10:36:00,0.69061,0.69066,0.69052,0.69066,129599997.0
2006-06-27 10:37:00,0.6907,0.69075,0.69068,0.69075,128799997.0
2006-06-27 10:38:00,0.69073,0.69077,0.69071,0.69072,129399997.0
2006-06-27 10:39:00,0.69066,0.69069,0.69063,0.69069,148100002.0
2006-06-27 10:40:00,0.69065,0.6907,0.69059,0.69059,204200001.0
2006-06-27 10:41:00,0.69061,0.69061,0.69056,0.69057,225500001.0
2006-06-27 10:42:00,0.69057,0.69061,0.69052,0.69052,96000004.0
2006-06-27 10:43:00,0.69055,0.69061,0.69053,0.69055,126600000.0
2006-06-27 10:44:00,0.69052,0.69055,0.69052,0.69055,56599999.0
2006-06-27 10:45:00,0.69056,0.69059,0.69052,0.69055,109899998.0
2006-06-27 10:46:00,0.69045,0.69053,0.69045,0.69047,114200001.0
2006-06-27 10:47:00,0.69051,0.69054,0.69051,0.69054,20600000.0
2006-06-27 10:48:00,0.69058,0.6906,0.69054,0.69059,78100001.0
2006-06-27 10:49:00,0.6906,0.69065,0.69058,0.69064,89899999.0
2006-06-27 10:50:00,0.6906,0.6906,0.69053,0.69054,209300003.0
2006-06-27 10:51:00,0.69056,0.6906,0.69054,0.69054,189200000.0
2006-06-27 10:52:00,0.69052,0.69055,0.69052,0.69052,88100001.0
2006-06-27 10:53:00,0.69049,0.69055,0.69049,0.69052,72599999.0
2006-06-27 10:54:00,0.69053,0.69053,0.69047,0.69048,195500002.0
2006-06-27 10:55:00,0.69056,0.69058,0.69044,0.69058,256399998.0
2006-06-27 10:56:00,0.69055,0.69056,0.69046,0.69054,109199999.0
2006-06-27 10:57:00,0.69051,0.69061,0.69051,0.69056,174800003.0
2006-06-27 10:58:00,0.69057,0.69057,0.69055,0.69056,58100002.0
2006-06-27 10:59:00,0.69051,0.69056,0.6905,0.69056,71000001.0
2006-06-27 11:00:00,0.69056,0.69062,0.69053,0.69053,199699998.0
2006-06-27 11:01:00,0.69056,0.6906,0.69056,0.6906,28000000.0
2006-06-27 11:02:00,0.69062,0.69062,0.69051,0.69051,79400000.0
2006-06-27 11:03:00,0.69051,0.69058,0.69047,0.69052,198199994.0
2006-06-27 11:04:00,0.69047,0.69054,0.69047,0.69053,172500000.0
2006-06-27 11:05:00,0.69045,0.69045,0.6904,0.6904,39399999.0
2006-06-27 11:06:00,0.69042,0.69047,0.69042,0.69045,152500002.0
2006-06-27 11:07:00,0.69043,0.69046,0.69035,0.69035,127100000.0
2006-06-27 11:08:00,0.69036,0.69036,0.69023,0.69029,74799998.0
2006-06-27 11:09:00,0.69029,0.69029,0.69027,0.69029,74600001.0
2006-06-27 11:10:00,0.69031,0.69035,0.69026,0.69027,49500000.0
2006-06-27 11:11:00,0.69029,0.6903,0.69025,0.6903,47400000.0
2006-06-27 11:12:00,0.69036,0.69042,0.69035,0.6904,85200001.0
2006-06-27 11:13:00,0.69035,0.69035,0.69027,0.6903,169899999.0
2006-06-27 11:14:00,0.69032,0.69032,0.69023,0.69027,139900000.0
2006-06-27 11:15:00,0.69035,0.69036,0.69034,0.69035,235500003.0
2006-06-27 11:16:00,0.69035,0.69035,0.6903,0.69035,283599999.0
2006-06-27 11:17:00,0.69034,0.69036,0.69031,0.69033,158499997.0
2006-06-27 11:18:00,0.69037,0.69037,0.69027,0.69037,138199998.0
2006-06-27 11:19:00,0.69036,0.69036,0.69024,0.69033,154500002.0
2006-06-27 11:20:00,0.69035,0.69035,0.69026,0.69026,75999999.0
2006-06-27 11:21:00,0.69033,0.69035,0.69032,0.69035,171600001.0
2006-06-27 11:22:00,0.69033,0.69038,0.6903,0.69032,106400002.0
2006-06-27 11:23:00,0.69037,0.69042,0.69036,0.69037,170799997.0
2006-06-27 11:24:00,0.6904,0.69043,0.69032,0.69036,102100000.0
2006-06-27 11:25:00,0.6903,0.6903,0.69026,0.69027,156399999.0
2006-06-27 11:26:00,0.69029,0.69033,0.69029,0.6903,111100000.0
2006-06-27 11:27:00,0.69027,0.69033,0.69027,0.69033,21700000.0
2006-06-27 11:28:00,0.69031,0.69032,0.69025,0.69031,244600001.0
2006-06-27 11:29:00,0.69035,0.69035,0.69032,0.69032,244899997.0
2006-06-27 11:30:00,0.69038,0.69038,0.69029,0.69035,156100000.0
2006-06-27 11:31:00,0.69034,0.69038,0.6903,0.6903,94299998.0
2006-06-27 11:32:00,0.69039,0.69039,0.6903,0.6903,120899998.0
2006-06-27 11:33:00,0.69029,0.6904,0.69029,0.69035,219200002.0
2006-06-27 11:34:00,0.69041,0.69046,0.69038,0.69045,118799999.0
2006-06-27 11:35:00,0.69057,0.6907,0.69057,0.69068,152499999.0
2006-06-27 11:36:00,0.69065,0.69067,0.69055,0.69055,134400001.0
2006-06-27 11:37:00,0.69057,0.6906,0.69055,0.69056,119400000.0
2006-06-27 11:38:00,0.69052,0.6906,0.69052,0.69058,141900000.0
2006-06-27 11:39:00,0.69058,0.69064,0.69056,0.69064,102299999.0
2006-06-27 11:40:00,0.69065,0.69066,0.6906,0.69066,118700003.0
2006-06-27 11:41:00,0.69053,0.69053,0.69052,0.69052,23900001.0
2006-06-27 11:42:00,0.69042,0.69049,0.69042,0.69048,79500000.0
2006-06-27 11:43:00,0.69043,0.69046,0.69042,0.69045,137100002.0
2006-06-27 11:44:00,0.69039,0.69047,0.69039,0.6904,142300001.0
2006-06-27 11:45:00,0.69038,0.69042,0.69036,0.69038,220199997.0
2006-06-27 11:46:00,0.69036,0.6904,0.69025,0.69025,283899997.0
2006-06-27 11:47:00,0.69026,0.69029,0.69022,0.69028,136999996.0
2006-06-27 11:48:00,0.6902,0.6903,0.69019,0.69023,52599999.0
2006-06-27 11:49:00,0.69019,0.69025,0.69019,0.69025,274199997.0
2006-06-27 11:50:00,0.69015,0.69019,0.69015,0.69016,143800001.0
2006-06-27 11:51:00,0.69015,0.69021,0.69013,0.69015,263699995.0
2006-06-27 11:52:00,0.69015,0.69019,0.69012,0.69019,109299999.0
2006-06-27 11:53:00,0.69017,0.69023,0.69015,0.69023,149200001.0
2006-06-27 11:54:00,0.69022,0.69027,0.69021,0.69021,87599998.0
2006-06-27 11:55:00,0.69028,0.69037,0.69026,0.6903,171899997.0
2006-06-27 11:56:00,0.69032,0.6904,0.69031,0.69038,149600001.0
2006-06-27 11:57:00,0.69045,0.69048,0.69045,0.69047,191500002.0
2006-06-27 11:58:00,0.69044,0.69046,0.69036,0.69037,107700002.0
2006-06-27 11:59:00,0.6904,0.69046,0.69036,0.69046,160600000.0
2006-06-27 12:00:00,0.69042,0.69044,0.69036,0.69044,285700000.0
2006-06-27 12:01:00,0.69047,0.69047,0.69034,0.69034,130700002.0
2006-06-27 12:02:00,0.69044,0.69045,0.69038,0.69045,98100001.0
2006-06-27 12:03:00,0.69047,0.69047,0.6904,0.69042,171000001.0
2006-06-27 12:04:00,0.69044,0.69048,0.69042,0.69042,104999999.0
2006-06-27 12:05:00,0.69045,0.69045,0.69041,0.69043,79500000.0
2006-06-27 12:06:00,0.6904,0.69045,0.6904,0.69044,145099998.0
2006-06-27 12:07:00,0.69048,0.69048,0.6904,0.6904,180600001.0
2006-06-27 12:08:00,0.69046,0.69048,0.69042,0.69048,111000003.0
2006-06-27 12:09:00,0.69043,0.69048,0.6904,0.69042,270600002.0
2006-06-27 12:10:00,0.6904,0.69047,0.69037,0.69038,190500000.0
2006-06-27 12:11:00,0.69039,0.69043,0.69035,0.69043,119700000.0
2006-06-27 12:12:00,0.69041,0.69042,0.69036,0.69037,167899998.0
2006-06-27 12:13:00,0.69037,0.69038,0.69022,0.69022,134000001.0
2006-06-27 12:14:00,0.69023,0.6903,0.6902,0.69024,206900000.0
2006-06-27 12:15:00,0.69026,0.69036,0.69026,0.69036,173300001.0
2006-06-27 12:16:00,0.69035,0.69043,0.69032,0.69034,112099999.0
2006-06-27 12:17:00,0.69032,0.69032,0.69025,0.6903,148199998.0
2006-06-27 12:18:00,0.69032,0.69033,0.69029,0.6903,224599999.0
2006-06-27 12:19:00,0.69035,0.69041,0.6903,0.6903,149900003.0
2006-06-27 12:20:00,0.69037,0.69048,0.69037,0.69044,184700001.0
2006-06-27 12:21:00,0.69044,0.69058,0.69044,0.69048,175299998.0
2006-06-27 12:22:00,0.69051,0.69051,0.69045,0.69048,125199999.0
2006-06-27 12:23:00,0.69046,0.69046,0.69036,0.6904,222999996.0
2006-06-27 12:24:00,0.69038,0.69047,0.69038,0.69045,99799999.0
2006-06-27 12:25:00,0.69046,0.69046,0.69031,0.69035,124600001.0
2006-06-27 12:26:00,0.69029,0.69029,0.6902,0.6902,66099999.0
2006-06-27 12:27:00,0.69019,0.69027,0.69019,0.69022,315599997.0
2006-06-27 12:28:00,0.69021,0.69025,0.69018,0.69018,94200002.0
2006-06-27 12:29:00,0.69017,0.69025,0.69017,0.69025,198499993.0
2006-06-27 12:30:00,0.69022,0.6903,0.69022,0.6903,99700001.0
2006-06-27 12:31:00,0.69032,0.69039,0.69031,0.69035,154299998.0
2006-06-27 12:32:00,0.69035,0.69035,0.69025,0.69025,129299996.0
2006-06-27 12:33:00,0.69028,0.69033,0.69022,0.69027,117999998.0
2006-06-27 12:34:00,0.69032,0.69035,0.69024,0.69026,181099999.0
2006-06-27 12:35:00,0.69029,0.69033,0.69027,0.69027,131500003.0
2006-06-27 12:36:00,0.69027,0.69032,0.69023,0.69027,184200000.0
2006-06-27 12:37:00,0.69028,0.69034,0.69027,0.69027,181899999.0
2006-06-27 12:38:00,0.69021,0.69025,0.69016,0.69016,178099999.0
2006-06-27 12:39:00,0.69021,0.69024,0.69016,0.69023,125200001.0
2006-06-27 12:40:00,0.69015,0.69015,0.69009,0.6901,118399999.0
2006-06-27 12:41:00,0.69011,0.69016,0.69011,0.69011,86300002.0
2006-06-27 12:42:00,0.6901,0.69019,0.6901,0.69015,207600000.0
2006-06-27 12:43:00,0.69013,0.69019,0.69012,0.69019,90799998.0
2006-06-27 12:44:00,0.69015,0.69021,0.69015,0.69018,261399998.0
2006-06-27 12:45:00,0.69023,0.69025,0.6902,0.6902,140499999.0
2006-06-27 12:46:00,0.69028,0.69028,0.69026,0.69026,88800000.0
2006-06-27 12:47:00,0.69026,0.69029,0.69025,0.69029,211100001.0
2006-06-27 12:48:00,0.69028,0.6903,0.6902,0.69026,57499999.0
2006-06-27 12:49:00,0.69027,0.69034,0.69025,0.69025,136000002.0
2006-06-27 12:50:00,0.69028,0.69037,0.69026,0.69026,157699999.0
2006-06-27 12:51:00,0.69033,0.69036,0.6903,0.69035,171200000.0
2006-06-27 12:52:00,0.69033,0.69033,0.69028,0.69029,203199999.0
2006-06-27 12:53:00,0.69036,0.69036,0.69025,0.69036,153199996.0
2006-06-27 12:54:00,0.69031,0.69032,0.69031,0.69032,21500000.0
2006-06-27 12:55:00,0.69024,0.69024,0.69018,0.69018,49500001.0
2006-06-27 12:56:00,0.69012,0.69017,0.69011,0.69014,113100000.0
2006-06-27 12:57:00,0.69023,0.69027,0.69022,0.69022,93600001.0
2006-06-27 12:58:00,0.69017,0.69022,0.69016,0.69016,246200003.0
2006-06-27 12:59:00,0.69015,0.69022,0.69015,0.69015,236899998.0
2006-06-27 13:00:00,0.6902,0.69027,0.6902,0.69022,150600003.0
2006-06-27 13:01:00,0.69026,0.69026,0.69025,0.69025,135199998.0
2006-06-27 13:02:00,0.69021,0.69035,0.69018,0.69035,82600000.0
2006-06-27 13:03:00,0.69031,0.69037,0.69029,0.69035,183599998.0
2006-06-27 13:04:00,0.69036,0.69045,0.69027,0.69038,144099997.0
2006-06-27 13:05:00,0.69046,0.69046,0.69039,0.69039,144499995.0
2006-06-27 13:06:00,0.69037,0.69043,0.69034,0.69042,207100001.0
2006-06-27 13:07:00,0.69043,0.69044,0.69035,0.6904,268300002.0
2006-06-27 13:08:00,0.69042,0.69047,0.69038,0.69044,58400000.0
2006-06-27 13:09:00,0.69039,0.69051,0.69039,0.69051,169699999.0
2006-06-27 13:10:00,0.69047,0.6905,0.69047,0.6905,157199998.0
2006-06-27 13:11:00,0.69055,0.69056,0.6905,0.6905,12000000.0
2006-06-27 13:12:00,0.69054,0.69058,0.6905,0.69055,150099998.0
2006-06-27 13:13:00,0.6905,0.6905,0.69044,0.69046,138100001.0
2006-06-27 13:14:00,0.69044,0.69049,0.69043,0.69047,117600003.0
2006-06-27 13:15:00,0.6904,0.6906,0.6904,0.69048,318000008.0
2006-06-27 13:16:00,0.69048,0.69056,0.69048,0.69051,156600003.0
2006-06-27 13:17:00,0.69055,0.69055,0.69045,0.6905,185399996.0
2006-06-27 13:18:00,0.69046,0.6905,0.69045,0.69047,150899998.0
2006-06-27 13:19:00,0.69045,0.69052,0.69045,0.69052,15500000.0
2006-06-27 13:20:00,0.69055,0.69065,0.69055,0.69061,109599999.0
2006-06-27 13:21:00,0.69059,0.69068,0.69059,0.69068,239499998.0
2006-06-27 13:22:00,0.69065,0.69074,0.69064,0.69067,204099997.0
2006-06-27 13:23:00,0.69064,0.69071,0.69059,0.69067,183300000.0
2006-06-27 13:24:00,0.69062,0.69067,0.69059,0.6906,42600001.0
2006-06-27 13:25:00,0.69058,0.69061,0.69056,0.6906,173599998.0
2006-06-27 13:26:00,0.69061,0.69061,0.69049,0.69057,105299998.0
2006-06-27 13:27:00,0.69057,0.69064,0.69051,0.69056,216600000.0
2006-06-27 13:28:00,0.69051,0.69062,0.69051,0.69061,107500000.0
2006-06-27 13:29:00,0.69058,0.69061,0.69053,0.69058,176699999.0
2006-06-27 13:30:00,0.6906,0.69062,0.69049,0.6905,86000000.0
2006-06-27 13:31:00,0.69045,0.69053,0.69045,0.69052,172799998.0
2006-06-27 13:32:00,0.69053,0.69053,0.69042,0.6905,150799998.0
2006-06-27 13:33:00,0.6905,0.69059,0.6905,0.69058,67900000.0
2006-06-27 13:34:00,0.69059,0.6906,0.69052,0.69059,144499998.0
2006-06-27 13:35:00,0.69059,0.6907,0.69059,0.69066,172700002.0
2006-06-27 13:36:00,0.69071,0.69074,0.69068,0.69071,200700002.0
2006-06-27 13:37:00,0.69071,0.69074,0.69067,0.69067,130900001.0
2006-06-27 13:38:00,0.69066,0.69068,0.69066,0.69068,51000000.0
2006-06-27 13:39:00,0.69072,0.69076,0.69067,0.69072,142000001.0
2006-06-27 13:40:00,0.69076,0.69084,0.69068,0.69084,82200001.0
2006-06-27 13:41:00,0.69083,0.69083,0.69072,0.69075,222200000.0
2006-06-27 13:42:00,0.69084,0.69093,0.69084,0.69084,68799999.0
2006-06-27 13:43:00,0.69079,0.6909,0.69079,0.69083,123400001.0
2006-06-27 13:44:00,0.69081,0.69088,0.69075,0.69075,104700003.0
2006-06-27 13:45:00,0.69073,0.69081,0.69073,0.69077,213900000.0
2006-06-27 13:46:00,0.69072,0.69075,0.6907,0.69072,135300004.0
2006-06-27 13:47:00,0.69075,0.69076,0.69069,0.69075,223799999.0
2006-06-27 13:48:00,0.69077,0.6908,0.69071,0.69074,120000002.0
2006-06-27 13:49:00,0.69078,0.69086,0.69075,0.69082,172599999.0
2006-06-27 13:50:00,0.6908,0.69088,0.69069,0.69072,115399998.0
2006-06-27 13:51:00,0.69067,0.69072,0.69059,0.69065,183699997.0
2006-06-27 13:52:00,0.69061,0.69068,0.69061,0.69063,132499999.0
2006-06-27 13:53:00,0.69063,0.69063,0.69051,0.69054,145299998.0
2006-06-27 13:54:00,0.69051,0.69051,0.69041,0.69043,222900003.0
2006-06-27 13:55:00,0.69042,0.69042,0.69036,0.69036,47800000.0
2006-06-27 13:56:00,0.69033,0.69033,0.69028,0.69028,126700001.0
2006-06-27 13:57:00,0.6903,0.6903,0.69027,0.69029,155499997.0
2006-06-27 13:58:00,0.69033,0.69039,0.69033,0.69039,32500000.0
2006-06-27 13:59:00,0.69032,0.69039,0.69031,0.69037,168700001.0
2006-06-27 14:00:00,0.69029,0.69035,0.69024,0.69035,197200000.0
2006-06-27 14:01:00,0.69037,0.6904,0.69033,0.69033,177800003.0
2006-06-27 14:02:00,0.69041,0.69049,0.69041,0.69049,58100002.0
2006-06-27 14:03:00,0.69042,0.69055,0.69041,0.69055,161199999.0
2006-06-27 14:04:00,0.69059,0.6906,0.69055,0.6906,160300001.0
2006-06-27 14:05:00,0.69052,0.69052,0.69045,0.69045,93399999.0
2006-06-27 14:06:00,0.69053,0.69058,0.69053,0.69055,187000003.0
2006-06-27 14:07:00,0.69053,0.69065,0.69053,0.69055,296600001.0
2006-06-27 14:08:00,0.69061,0.69061,0.69053,0.69058,151799998.0
2006-06-27 14:09:00,0.69057,0.69061,0.69057,0.69061,68399998.0
2006-06-27 14:10:00,0.69064,0.69068,0.6906,0.69068,123200002.0
2006-06-27 14:11:00,0.69064,0.69068,0.69064,0.69067,69099999.0
2006-06-27 14:12:00,0.69061,0.69061,0.69057,0.69058,107000003.0
2006-06-27 14:13:00,0.6906,0.69061,0.69051,0.69059,202399997.0
2006-06-27 14:14:00,0.69055,0.69062,0.6905,0.6906,118299999.0
2006-06-27 14:15:00,0.69066,0.69081,0.69066,0.69075,99699999.0
2006-06-27 14:16:00,0.69084,0.69091,0.69084,0.69088,71200000.0
2006-06-27 14:17:00,0.69086,0.69102,0.69086,0.69094,159400002.0
2006-06-27 14:18:00,0.69093,0.69101,0.69093,0.691,150699998.0
2006-06-27 14:19:00,0.69099,0.69103,0.69096,0.69103,195399997.0
2006-06-27 14:20:00,0.69097,0.691,0.69087,0.69092,213599999.0
2006-06-27 14:21:00,0.69093,0.69097,0.69093,0.69095,125900002.0
2006-06-27 14:22:00,0.69096,0.691,0.69083,0.69083,226700003.0
2006-06-27 14:23:00,0.69088,0.6909,0.69087,0.69087,208300003.0
2006-06-27 14:24:00,0.69093,0.691,0.69088,0.69096,245799998.0
2006-06-27 14:25:00,0.69098,0.691,0.6909,0.69093,129800002.0
2006-06-27 14:26:00,0.69093,0.69096,0.69087,0.69088,163599999.0
2006-06-27 14:27:00,0.69089,0.6909,0.69082,0.69088,178500001.0
2006-06-27 14:28:00,0.69086,0.69086,0.69084,0.69084,21500001.0
2006-06-27 14:29:00,0.69084,0.69086,0.69084,0.69086,15100000.0
2006-06-27 14:30:00,0.69083,0.69087,0.69083,0.69085,56900000.0
2006-06-27 14:31:00,0.69081,0.69091,0.69081,0.69088,124400002.0
2006-06-27 14:32:00,0.69086,0.6909,0.69085,0.6909,85700000.0
2006-06-27 14:33:00,0.69089,0.69094,0.6908,0.6908,144399995.0
2006-06-27 14:34:00,0.69091,0.69092,0.69087,0.69092,214499997.0
2006-06-27 14:35:00,0.69091,0.69095,0.69087,0.6909,291799996.0
2006-06-27 14:36:00,0.69088,0.69088,0.69077,0.69083,163199998.0
2006-06-27 14:37:00,0.69085,0.69085,0.69078,0.6908,99600002.0
2006-06-27 14:38:00,0.69086,0.69087,0.6908,0.69087,71000000.0
2006-06-27 14:39:00,0.69089,0.69093,0.69083,0.69087,157900002.0
2006-06-27 14:40:00,0.69094,0.69096,0.6909,0.6909,157199996.0
2006-06-27 14:41:00,0.69091,0.69091,0.69076,0.69076,126700003.0
2006-06-27 14:42:00,0.69076,0.69078,0.69072,0.69073,61700000.0
2006-06-27 14:43:00,0.69081,0.69081,0.6907,0.69074,125899998.0
2006-06-27 14:44:00,0.69074,0.69078,0.6907,0.69078,58400000.0
2006-06-27 14:45:00,0.69082,0.69095,0.69082,0.69088,212999998.0
2006-06-27 14:46:00,0.69094,0.69094,0.69083,0.69085,155700003.0
2006-06-27 14:47:00,0.69087,0.69096,0.69087,0.69087,164200003.0
2006-06-27 14:48:00,0.69089,0.69093,0.69088,0.69093,104599999.0
2006-06-27 14:49:00,0.69093,0.69097,0.69089,0.69095,111499999.0
2006-06-27 14:50:00,0.69093,0.691,0.69088,0.69098,185800002.0
2006-06-27 14:51:00,0.69089,0.69093,0.69086,0.6909,158800002.0
2006-06-27 14:52:00,0.6909,0.69098,0.69088,0.69094,82800000.0
2006-06-27 14:53:00,0.69095,0.69097,0.69093,0.69095,160100000.0
2006-06-27 14:54:00,0.69097,0.69099,0.6909,0.69093,120099999.0
2006-06-27 14:55:00,0.69096,0.69098,0.6909,0.69098,156900001.0
2006-06-27 14:56:00,0.6909,0.69093,0.69083,0.69088,152499997.0
2006-06-27 14:57:00,0.69087,0.69097,0.69084,0.69093,136299998.0
2006-06-27 14:58:00,0.69093,0.69101,0.69091,0.69095,208399996.0
2006-06-27 14:59:00,0.69097,0.69109,0.69097,0.69106,114199999.0
2006-06-27 15:00:00,0.69104,0.69111,0.69101,0.69105,123599998.0
2006-06-27 15:01:00,0.69103,0.69103,0.69096,0.69101,54500000.0
2006-06-27 15:02:00,0.69098,0.691,0.69098,0.691,126100000.0
2006-06-27 15:03:00,0.691,0.69102,0.69094,0.69098,136500001.0
2006-06-27 15:04:00,0.691,0.69113,0.69097,0.69113,160300002.0
2006-06-27 15:05:00,0.69112,0.69113,0.6911,0.6911,82699999.0
2006-06-27 15:06:00,0.6911,0.69111,0.69104,0.6911,126900000.0
2006-06-27 15:07:00,0.69112,0.69121,0.69105,0.69121,57500000.0
2006-06-27 15:08:00,0.69122,0.69122,0.69097,0.69097,172400002.0
2006-06-27 15:09:00,0.69097,0.69098,0.69095,0.69098,36200000.0
2006-06-27 15:10:00,0.69107,0.6911,0.69097,0.69098,255700005.0
2006-06-27 15:11:00,0.69109,0.69115,0.691,0.69108,159900000.0
2006-06-27 15:12:00,0.69102,0.69102,0.69089,0.69094,66299999.0
2006-06-27 15:13:00,0.69096,0.69103,0.69096,0.69097,106000002.0
2006-06-27 15:14:00,0.69099,0.69109,0.69099,0.69103,70600002.0
2006-06-27 15:15:00,0.69103,0.69113,0.69103,0.69113,60700000.0
2006-06-27 15:16:00,0.69107,0.6911,0.69098,0.69105,165199998.0
2006-06-27 15:17:00,0.69107,0.69118,0.69107,0.69115,155500002.0
2006-06-27 15:18:00,0.69109,0.69122,0.69109,0.6912,133299997.0
2006-06-27 15:19:00,0.69113,0.69121,0.69113,0.69117,152899998.0
2006-06-27 15:20:00,0.69122,0.69125,0.69113,0.69113,112600002.0
2006-06-27 15:21:00,0.69112,0.69118,0.6911,0.69113,144599997.0
2006-06-27 15:22:00,0.69115,0.69121,0.69115,0.6912,63100000.0
2006-06-27 15:23:00,0.69111,0.69117,0.69111,0.69117,152999999.0
2006-06-27 15:24:00,0.69118,0.69119,0.69112,0.69112,93599999.0
2006-06-27 15:25:00,0.6911,0.69118,0.6911,0.69116,44300000.0
2006-06-27 15:26:00,0.69125,0.69125,0.69114,0.6912,126199996.0
2006-06-27 15:27:00,0.69119,0.69119,0.69113,0.69116,73199999.0
2006-06-27 15:28:00,0.69119,0.69122,0.69115,0.6912,102200001.0
2006-06-27 15:29:00,0.69125,0.69125,0.69108,0.69108,80600001.0
2006-06-27 15:30:00,0.69098,0.69098,0.69087,0.69087,90300000.0
2006-06-27 15:31:00,0.69082,0.69095,0.69082,0.69095,149399999.0
2006-06-27 15:32:00,0.6909,0.69091,0.69088,0.69091,76899998.0
2006-06-27 15:33:00,0.69091,0.691,0.69091,0.69094,124799997.0
2006-06-27 15:34:00,0.69099,0.69104,0.69095,0.69098,292399999.0
2006-06-27 15:35:00,0.69103,0.69103,0.69093,0.69103,137100001.0
2006-06-27 15:36:00,0.69101,0.69102,0.69095,0.69095,168799997.0
2006-06-27 15:37:00,0.69094,0.69104,0.69094,0.69095,136300000.0
2006-06-27 15:38:00,0.69101,0.69107,0.691,0.691,107099996.0
2006-06-27 15:39:00,0.69099,0.69101,0.69089,0.69093,204299999.0
2006-06-27 15:40:00,0.69095,0.69097,0.69086,0.69093,216199996.0
2006-06-27 15:41:00,0.6909,0.69093,0.69087,0.69093,139399999.0
2006-06-27 15:42:00,0.69088,0.69092,0.69082,0.69092,113399999.0
2006-06-27 15:43:00,0.69085,0.69085,0.6908,0.69083,131600003.0
2006-06-27 15:44:00,0.69092,0.69097,0.69082,0.69085,123500000.0
2006-06-27 15:45:00,0.69085,0.69092,0.69075,0.69082,191199996.0
2006-06-27 15:46:00,0.69085,0.69085,0.69078,0.69081,71900000.0
2006-06-27 15:47:00,0.69085,0.69087,0.69073,0.69073,113200000.0
2006-06-27 15:48:00,0.69073,0.69078,0.69072,0.69072,125999999.0
2006-06-27 15:49:00,0.69069,0.69069,0.69054,0.69054,140200003.0
2006-06-27 15:50:00,0.69051,0.6906,0.69051,0.6906,110000002.0
2006-06-27 15:51:00,0.69058,0.69066,0.69058,0.69061,164300000.0
2006-06-27 15:52:00,0.69058,0.6906,0.69052,0.69052,165999998.0
2006-06-27 15:53:00,0.69052,0.69058,0.6905,0.69056,179200001.0
2006-06-27 15:54:00,0.69052,0.69053,0.69044,0.69044,125200001.0
2006-06-27 15:55:00,0.69044,0.69051,0.69044,0.6905,153899998.0
2006-06-27 15:56:00,0.69051,0.69051,0.69041,0.69041,149399997.0
2006-06-27 15:57:00,0.69038,0.69042,0.6903,0.69031,201299999.0
2006-06-27 15:58:00,0.69031,0.69042,0.69031,0.69039,117800000.0
2006-06-27 15:59:00,0.69038,0.69038,0.69026,0.69033,122000003.0
2006-06-27 16:00:00,0.6903,0.69042,0.69026,0.69035,161600002.0
2006-06-27 16:01:00,0.69032,0.69037,0.6902,0.69026,129700002.0
2006-06-27 16:02:00,0.69023,0.69026,0.69015,0.69025,108299998.0
2006-06-27 16:03:00,0.69023,0.69023,0.69017,0.69017,67000000.0
2006-06-27 16:04:00,0.69012,0.69015,0.69006,0.69009,153699996.0
2006-06-27 16:05:00,0.69007,0.69016,0.69003,0.69011,152400002.0
2006-06-27 16:06:00,0.6901,0.69022,0.6901,0.69018,248200009.0
2006-06-27 16:07:00,0.69012,0.69026,0.6901,0.69022,146300001.0
2006-06-27 16:08:00,0.69015,0.69022,0.69015,0.69017,158900002.0
2006-06-27 16:09:00,0.69018,0.69019,0.6901,0.69015,164000000.0
2006-06-27 16:10:00,0.69015,0.69028,0.69015,0.69028,139000003.0
2006-06-27 16:11:00,0.69025,0.69032,0.69025,0.69032,87600001.0
2006-06-27 16:12:00,0.69032,0.69037,0.6903,0.6903,156599999.0
2006-06-27 16:13:00,0.69032,0.69038,0.69032,0.69038,119099997.0
2006-06-27 16:14:00,0.69041,0.69041,0.69032,0.69035,168599999.0
2006-06-27 16:15:00,0.69039,0.69046,0.69036,0.69043,275399995.0
2006-06-27 16:16:00,0.6904,0.69043,0.69032,0.69032,110499998.0
2006-06-27 16:17:00,0.69035,0.69048,0.69034,0.69038,239199995.0
2006-06-27 16:18:00,0.6904,0.69045,0.69038,0.69038,224100001.0
2006-06-27 16:19:00,0.69042,0.69043,0.69039,0.6904,190299994.0
2006-06-27 16:20:00,0.69038,0.69045,0.69035,0.69038,124500001.0
2006-06-27 16:21:00,0.69036,0.69042,0.69031,0.69033,283700003.0
2006-06-27 16:22:00,0.69032,0.69035,0.69023,0.69026,234000004.0
2006-06-27 16:23:00,0.69033,0.69036,0.69021,0.69027,145100001.0
2006-06-27 16:24:00,0.69033,0.69036,0.69026,0.69034,229900004.0
2006-06-27 16:25:00,0.69033,0.6904,0.69026,0.6904,117400003.0
2006-06-27 16:26:00,0.6904,0.69045,0.69032,0.69037,131199998.0
2006-06-27 16:27:00,0.69043,0.69046,0.69039,0.69042,227399999.0
2006-06-27 16:28:00,0.69042,0.69055,0.69042,0.69055,12700000.0
2006-06-27 16:29:00,0.69062,0.69062,0.69051,0.69051,37800000.0
2006-06-27 16:30:00,0.69049,0.69059,0.69048,0.69056,218299998.0
2006-06-27 16:31:00,0.69052,0.69052,0.69032,0.69036,142499999.0
2006-06-27 16:32:00,0.69033,0.69037,0.69028,0.69029,128900002.0
2006-06-27 16:33:00,0.69029,0.6904,0.69027,0.69036,218099997.0
2006-06-27 16:34:00,0.69035,0.69035,0.69019,0.6902,133899998.0
2006-06-27 16:35:00,0.69023,0.6903,0.69023,0.69027,228100002.0
2006-06-27 16:36:00,0.69028,0.69046,0.69028,0.69041,39700001.0
2006-06-27 16:37:00,0.6904,0.69047,0.6904,0.69044,84299999.0
2006-06-27 16:38:00,0.6905,0.69054,0.69039,0.69039,150299998.0
2006-06-27 16:39:00,0.69041,0.69049,0.69041,0.69047,219400001.0
2006-06-27 16:40:00,0.69041,0.69045,0.69038,0.6904,164100000.0
2006-06-27 16:41:00,0.69043,0.69043,0.69034,0.6904,113200003.0
2006-06-27 16:42:00,0.69045,0.69046,0.69042,0.69043,120500001.0
2006-06-27 16:43:00,0.6904,0.69051,0.6904,0.69051,152500001.0
2006-06-27 16:44:00,0.69046,0.69049,0.69042,0.69048,334699994.0
2006-06-27 16:45:00,0.69044,0.69048,0.69044,0.69048,131499999.0
2006-06-27 16:46:00,0.69052,0.69055,0.69048,0.69051,152400001.0
2006-06-27 16:47:00,0.69047,0.6905,0.69045,0.6905,82900002.0
2006-06-27 16:48:00,0.69053,0.69056,0.69048,0.69048,127400001.0
2006-06-27 16:49:00,0.69048,0.69058,0.69048,0.69053,76500001.0
2006-06-27 16:50:00,0.69056,0.69065,0.69055,0.69057,151599999.0
2006-06-27 16:51:00,0.69056,0.69063,0.69053,0.69059,116900000.0
2006-06-27 16:52:00,0.69061,0.69062,0.69056,0.69056,150200002.0
2006-06-27 16:53:00,0.69057,0.69058,0.69054,0.69056,143899998.0
2006-06-27 16:54:00,0.69054,0.69058,0.69051,0.69051,93200001.0
2006-06-27 16:55:00,0.69058,0.69061,0.69057,0.69057,128199998.0
2006-06-27 16:56:00,0.69058,0.69062,0.69054,0.69057,215899998.0
2006-06-27 16:57:00,0.69058,0.69061,0.69054,0.69061,111000001.0
2006-06-27 16:58:00,0.69052,0.69062,0.69049,0.69062,173700003.0
2006-06-27 16:59:00,0.6906,0.6906,0.69052,0.69056,84499999.0
2006-06-27 17:00:00,0.69054,0.69059,0.6905,0.69056,72500000.0
2006-06-27 17:01:00,0.69045,0.69051,0.6904,0.69047,103300001.0
2006-06-27 17:02:00,0.69046,0.69047,0.69041,0.69045,116000000.0
2006-06-27 17:03:00,0.69041,0.69042,0.69035,0.69039,102900001.0
2006-06-27 17:04:00,0.69044,0.69046,0.69038,0.69042,158999999.0
2006-06-27 17:05:00,0.6904,0.69045,0.6904,0.69045,97000000.0
2006-06-27 17:06:00,0.69041,0.69054,0.6904,0.6905,121299999.0
2006-06-27 17:07:00,0.69049,0.69052,0.69045,0.6905,177200000.0
2006-06-27 17:08:00,0.69053,0.69055,0.69053,0.69055,147700000.0
2006-06-27 17:09:00,0.69049,0.69056,0.69049,0.69052,50099999.0
2006-06-27 17:10:00,0.69057,0.69062,0.69053,0.69062,61600000.0
2006-06-27 17:11:00,0.69058,0.69058,0.69051,0.69054,85600002.0
2006-06-27 17:12:00,0.69053,0.69053,0.69052,0.69052,30200000.0
2006-06-27 17:13:00,0.69049,0.6905,0.69038,0.69048,216500006.0
2006-06-27 17:14:00,0.69046,0.69048,0.69042,0.69046,77300002.0
2006-06-27 17:15:00,0.69046,0.69051,0.69042,0.69048,200900001.0
2006-06-27 17:16:00,0.69051,0.69052,0.69044,0.6905,160600002.0
2006-06-27 17:17:00,0.69051,0.69055,0.69048,0.69051,110100001.0
2006-06-27 17:18:00,0.69055,0.69058,0.69047,0.69058,143799998.0
2006-06-27 17:19:00,0.69058,0.69058,0.69049,0.6905,228199998.0
2006-06-27 17:20:00,0.69056,0.69063,0.69048,0.69058,126000001.0
2006-06-27 17:21:00,0.69063,0.6907,0.69058,0.69067,233300000.0
2006-06-27 17:22:00,0.69071,0.69074,0.69064,0.69065,108200002.0
2006-06-27 17:23:00,0.69065,0.6907,0.69064,0.69064,188699999.0
2006-06-27 17:24:00,0.69067,0.69079,0.69067,0.69073,201299995.0
2006-06-27 17:25:00,0.69073,0.69077,0.69068,0.69075,287599997.0
2006-06-27 17:26:00,0.69075,0.69075,0.69067,0.69073,98100000.0
2006-06-27 17:27:00,0.69069,0.69069,0.6906,0.6906,135900001.0
2006-06-27 17:28:00,0.69062,0.69068,0.69061,0.69068,90200001.0
2006-06-27 17:29:00,0.69068,0.69068,0.69062,0.69062,30300000.0
2006-06-27 17:30:00,0.6906,0.69064,0.69058,0.69058,148900002.0
2006-06-27 17:31:00,0.69062,0.69062,0.69061,0.69061,18700000.0
2006-06-27 17:32:00,0.69064,0.69064,0.69057,0.69057,23600000.0
2006-06-27 17:33:00,0.69051,0.69051,0.69037,0.69043,235499997.0
2006-06-27 17:34:00,0.69042,0.69045,0.69039,0.69045,242700000.0
2006-06-27 17:35:00,0.6905,0.69052,0.69046,0.69047,191800000.0
2006-06-27 17:36:00,0.69043,0.69046,0.69042,0.69043,217400000.0
2006-06-27 17:37:00,0.69043,0.69043,0.69038,0.6904,117100002.0
2006-06-27 17:38:00,0.6904,0.69048,0.69037,0.69037,84100002.0
2006-06-27 17:39:00,0.69038,0.69042,0.69037,0.69037,78900000.0
2006-06-27 17:40:00,0.69032,0.69035,0.69032,0.69035,179600001.0
2006-06-27 17:41:00,0.69026,0.69028,0.69017,0.69017,22900000.0
2006-06-27 17:42:00,0.69009,0.69019,0.69009,0.6901,90099998.0
2006-06-27 17:43:00,0.69017,0.69021,0.69016,0.69018,66299999.0
2006-06-27 17:44:00,0.69018,0.69026,0.69012,0.69021,159399997.0
2006-06-27 17:45:00,0.69017,0.69022,0.69015,0.69015,128200001.0
2006-06-27 17:46:00,0.69021,0.69022,0.69015,0.69017,210500000.0
2006-06-27 17:47:00,0.69018,0.69022,0.69013,0.69013,83699998.0
2006-06-27 17:48:00,0.69012,0.69012,0.69004,0.69004,20700000.0
2006-06-27 17:49:00,0.69003,0.69007,0.69002,0.69002,130299999.0
2006-06-27 17:50:00,0.68994,0.69004,0.68994,0.69004,32700000.0
2006-06-27 17:51:00,0.69003,0.69004,0.69003,0.69004,48900002.0
2006-06-27 17:52:00,0.69,0.69007,0.69,0.69005,175700001.0
2006-06-27 17:53:00,0.69002,0.69008,0.69,0.69007,58700000.0
2006-06-27 17:54:00,0.69008,0.69011,0.69004,0.69011,133900005.0
2006-06-27 17:55:00,0.69005,0.69011,0.69003,0.6901,259000001.0
2006-06-27 17:56:00,0.69008,0.69013,0.69008,0.69013,145400001.0
2006-06-27 17:57:00,0.69013,0.69013,0.69004,0.69009,250100005.0
2006-06-27 17:58:00,0.69013,0.69019,0.69013,0.69017,52500000.0
2006-06-27 17:59:00,0.69021,0.69021,0.69012,0.69015,235800001.0
2006-06-27 18:00:00,0.69013,0.69017,0.69007,0.69015,143700001.0
2006-06-27 18:01:00,0.69018,0.6903,0.69009,0.69012,1211199986.0
2006-06-27 18:02:00,0.69008,0.69013,0.69005,0.69005,1743099997.0
2006-06-27 18:03:00,0.6901,0.69019,0.69009,0.69011,1738900002.0
2006-06-27 18:04:00,0.69008,0.69015,0.69005,0.69013,805599997.0
2006-06-27 18:05:00,0.69013,0.69018,0.69006,0.69013,1541899986.0
2006-06-27 18:06:00,0.69014,0.69021,0.69011,0.69013,1486799996.0
2006-06-27 18:07:00,0.69013,0.69025,0.69013,0.69015,2061500000.0
2006-06-27 18:09:00,0.69017,0.69027,0.69016,0.69021,989400000.0
2006-06-27 18:10:00,0.69026,0.69033,0.69024,0.69024,1244000004.0
2006-06-27 18:11:00,0.69025,0.6903,0.69019,0.69022,1094200004.0
2006-06-27 18:12:00,0.69018,0.69026,0.69018,0.6902,820999995.0
2006-06-27 18:13:00,0.69022,0.69033,0.69021,0.69028,853599998.0
2006-06-27 18:14:00,0.69029,0.69036,0.69027,0.6903,1233899998.0
2006-06-27 18:15:00,0.69032,0.69033,0.69025,0.69027,1791799994.0
2006-06-27 18:16:00,0.6903,0.69038,0.69028,0.69035,945600000.0
2006-06-27 18:17:00,0.69031,0.69035,0.69027,0.69033,725500012.0
2006-06-27 18:18:00,0.69033,0.69036,0.69029,0.69034,949399997.0
2006-06-27 18:19:00,0.69036,0.69044,0.69029,0.69038,607999994.0
2006-06-27 18:20:00,0.69041,0.6905,0.69041,0.69044,494200000.0
2006-06-27 18:21:00,0.6904,0.69043,0.69032,0.69036,1142299993.0
2006-06-27 18:22:00,0.69039,0.69041,0.69036,0.6904,1018800003.0
2006-06-27 18:23:00,0.69035,0.69038,0.69029,0.69038,1439599994.0
2006-06-27 18:24:00,0.69028,0.69035,0.69023,0.69024,1010099995.0
2006-06-27 18:25:00,0.69024,0.69032,0.69022,0.69026,887200005.0
2006-06-27 18:26:00,0.69031,0.69039,0.69028,0.69031,988100000.0
2006-06-27 18:27:00,0.69032,0.69036,0.69029,0.69029,552900002.0
2006-06-27 18:28:00,0.69025,0.69031,0.69016,0.69031,655000002.0
2006-06-27 18:29:00,0.69026,0.69031,0.69022,0.6903,738700000.0
2006-06-27 18:30:00,0.69027,0.69032,0.69022,0.69032,780200010.0
2006-06-27 18:31:00,0.6903,0.69033,0.69025,0.69028,637499989.0
2006-06-27 18:32:00,0.69026,0.69033,0.69021,0.69021,608600002.0
2006-06-27 18:33:00,0.69023,0.6903,0.69022,0.69029,875599992.0
2006-06-27 18:34:00,0.69029,0.69029,0.69022,0.69023,1007999997.0
2006-06-27 18:35:00,0.69026,0.69032,0.69026,0.69028,520299998.0
2006-06-27 18:36:00,0.69025,0.69033,0.69025,0.69033,254000002.0
2006-06-27 18:37:00,0.69033,0.69039,0.69031,0.69039,435900000.0
2006-06-27 18:38:00,0.69038,0.69042,0.69032,0.69032,322400005.0
2006-06-27 18:39:00,0.69034,0.69034,0.69029,0.69032,567000003.0
2006-06-27 18:40:00,0.69035,0.69035,0.69027,0.69027,279499998.0
2006-06-27 18:41:00,0.69031,0.6904,0.69026,0.69034,548499997.0
2006-06-27 18:42:00,0.69033,0.6904,0.69031,0.69035,446700006.0
2006-06-27 18:43:00,0.69033,0.69042,0.69033,0.69041,188900001.0
2006-06-27 18:44:00,0.69045,0.69048,0.69039,0.69043,668800003.0
2006-06-27 18:45:00,0.69043,0.6905,0.69038,0.6904,472700002.0
2006-06-27 18:46:00,0.69048,0.69052,0.69045,0.69046,212900005.0
2006-06-27 18:47:00,0.69047,0.69048,0.69042,0.69048,131199999.0
2006-06-27 18:48:00,0.69048,0.69059,0.69047,0.69051,268499994.0
2006-06-27 18:49:00,0.69045,0.69053,0.69043,0.69047,202700005.0
2006-06-27 18:50:00,0.69044,0.69048,0.69044,0.69048,113999999.0
2006-06-27 18:51:00,0.6905,0.69053,0.69047,0.6905,263999999.0
2006-06-27 18:52:00,0.69052,0.69055,0.69047,0.69047,331800000.0
2006-06-27 18:53:00,0.69047,0.69053,0.69042,0.69042,652199998.0
2006-06-27 18:54:00,0.69048,0.6905,0.69041,0.69049,332699999.0
2006-06-27 18:55:00,0.69047,0.69049,0.69041,0.69043,404799998.0
2006-06-27 18:56:00,0.69043,0.69048,0.69043,0.69043,443399998.0
2006-06-27 18:57:00,0.69043,0.69045,0.69038,0.69038,358099997.0
2006-06-27 18:58:00,0.69036,0.69048,0.69036,0.69042,915899990.0
2006-06-27 18:59:00,0.6904,0.69048,0.6904,0.69047,793300003.0
2006-06-27 19:00:00,0.69046,0.69058,0.69046,0.69058,519499998.0
2006-06-27 19:01:00,0.69061,0.69064,0.69059,0.69064,171000000.0
2006-06-27 19:02:00,0.69059,0.69059,0.69052,0.69055,473799998.0
2006-06-27 19:03:00,0.69053,0.69057,0.6905,0.69052,480800005.0
2006-06-27 19:04:00,0.69055,0.69057,0.69052,0.69055,297299997.0
2006-06-27 19:05:00,0.69052,0.6906,0.6905,0.69057,454399997.0
2006-06-27 19:06:00,0.69052,0.69057,0.69052,0.69052,843300002.0
2006-06-27 19:07:00,0.69058,0.69063,0.69057,0.69057,411400004.0
2006-06-27 19:08:00,0.6906,0.6906,0.6905,0.6905,872700005.0
2006-06-27 19:09:00,0.6905,0.69062,0.6905,0.69055,710800000.0
2006-06-27 19:10:00,0.69055,0.69057,0.6905,0.69052,471500007.0
2006-06-27 19:11:00,0.69047,0.69053,0.69045,0.69053,164000002.0
2006-06-27 19:12:00,0.69052,0.69055,0.6905,0.6905,225099998.0
2006-06-27 19:13:00,0.69048,0.69054,0.69044,0.69044,398999999.0
2006-06-27 19:14:00,0.69047,0.69047,0.6904,0.69043,217500004.0
2006-06-27 19:15:00,0.69044,0.6905,0.69042,0.6905,620300001.0
2006-06-27 19:16:00,0.69055,0.69059,0.69055,0.69056,235199998.0
2006-06-27 19:17:00,0.69056,0.6906,0.69056,0.69056,339399991.0
2006-06-27 19:18:00,0.69053,0.69057,0.69052,0.69057,184900005.0
2006-06-27 19:19:00,0.69056,0.69061,0.69054,0.69059,610700003.0
2006-06-27 19:20:00,0.69057,0.6906,0.69057,0.69057,404099999.0
2006-06-27 19:21:00,0.69057,0.6906,0.69055,0.69058,261899999.0
2006-06-27 19:22:00,0.69053,0.69055,0.69047,0.69054,360600002.0
2006-06-27 19:23:00,0.69052,0.69057,0.6905,0.69055,276399995.0
2006-06-27 19:24:00,0.69055,0.69057,0.69053,0.69053,278600000.0
2006-06-27 19:25:00,0.69052,0.69057,0.69046,0.69057,108700000.0
2006-06-27 19:26:00,0.69052,0.69057,0.69052,0.69052,410199998.0
2006-06-27 19:27:00,0.69053,0.69055,0.6905,0.69055,882900000.0
2006-06-27 19:28:00,0.69052,0.69058,0.69052,0.69058,458400010.0
2006-06-27 19:29:00,0.69055,0.69055,0.6905,0.69055,562299999.0
2006-06-27 19:30:00,0.69053,0.69061,0.69046,0.69047,750600002.0
2006-06-27 19:31:00,0.69047,0.69056,0.69045,0.69053,1071599993.0
2006-06-27 19:32:00,0.69054,0.69054,0.69042,0.69054,566700005.0
2006-06-27 19:33:00,0.69051,0.69051,0.69039,0.69043,187799997.0
2006-06-27 19:34:00,0.69044,0.69054,0.69044,0.69046,350399995.0
2006-06-27 19:35:00,0.69046,0.69054,0.69046,0.6905,709799999.0
2006-06-27 19:36:00,0.69053,0.69053,0.69044,0.69053,468099999.0
2006-06-27 19:37:00,0.69055,0.69061,0.69053,0.69055,239800003.0
2006-06-27 19:38:00,0.69055,0.69057,0.69052,0.69053,267000004.0
2006-06-27 19:39:00,0.6905,0.69052,0.6904,0.69045,880199987.0
2006-06-27 19:40:00,0.69041,0.69048,0.69037,0.69037,613500007.0
2006-06-27 19:41:00,0.69038,0.69044,0.69036,0.69042,607799993.0
2006-06-27 19:42:00,0.69045,0.69051,0.69038,0.69048,188599999.0
2006-06-27 19:43:00,0.69051,0.69055,0.69051,0.69055,94800003.0
2006-06-27 19:44:00,0.69051,0.69052,0.69042,0.69042,503899995.0
2006-06-27 19:45:00,0.69045,0.69047,0.69037,0.69037,280000002.0
2006-06-27 19:46:00,0.69042,0.69045,0.69041,0.69041,146400000.0
2006-06-27 19:47:00,0.69038,0.69041,0.69035,0.69041,63000002.0
2006-06-27 19:48:00,0.69044,0.69048,0.69039,0.69043,120500003.0
2006-06-27 19:49:00,0.69041,0.69044,0.69036,0.6904,471699999.0
2006-06-27 19:50:00,0.69043,0.69043,0.69036,0.6904,371499998.0
2006-06-27 19:51:00,0.69041,0.69047,0.69038,0.69045,366800000.0
2006-06-27 19:52:00,0.69045,0.69045,0.69037,0.6904,244800001.0
2006-06-27 19:53:00,0.6904,0.69043,0.6904,0.6904,119500002.0
2006-06-27 19:54:00,0.69041,0.69045,0.69037,0.69045,145799999.0
2006-06-27 19:55:00,0.69047,0.69047,0.6904,0.6904,178400003.0
2006-06-27 19:56:00,0.69039,0.69039,0.69037,0.69039,111400001.0
2006-06-27 19:57:00,0.6904,0.6904,0.69032,0.69033,625500009.0
2006-06-27 19:58:00,0.69033,0.69035,0.69032,0.69032,384800004.0
2006-06-27 19:59:00,0.69031,0.69034,0.69027,0.69027,526799998.0
2006-06-27 20:00:00,0.69032,0.69032,0.69025,0.6903,146000000.0
2006-06-27 20:01:00,0.69032,0.69033,0.6903,0.69032,388100002.0
2006-06-27 20:02:00,0.69031,0.69031,0.69022,0.69022,201400004.0
2006-06-27 20:03:00,0.69026,0.69032,0.69026,0.6903,222700000.0
2006-06-27 20:04:00,0.6903,0.69035,0.6903,0.69035,82300000.0
2006-06-27 20:05:00,0.69034,0.69034,0.69029,0.6903,194900001.0
2006-06-27 20:06:00,0.69028,0.69036,0.69028,0.69032,155899999.0
2006-06-27 20:07:00,0.69028,0.6903,0.69026,0.69026,221000000.0
2006-06-27 20:08:00,0.6903,0.69033,0.69027,0.6903,716199996.0
2006-06-27 20:09:00,0.69026,0.69028,0.6902,0.69028,217499996.0
2006-06-27 20:10:00,0.69027,0.69027,0.6902,0.69024,74100002.0
2006-06-27 20:11:00,0.69023,0.69029,0.69023,0.69029,254400003.0
2006-06-27 20:12:00,0.69031,0.69038,0.69024,0.69025,981199998.0
2006-06-27 20:13:00,0.69023,0.69029,0.6902,0.69028,440200000.0
2006-06-27 20:14:00,0.6903,0.6903,0.69027,0.69028,417399994.0
2006-06-27 20:15:00,0.69029,0.69029,0.69022,0.69026,900499999.0
2006-06-27 20:16:00,0.69029,0.69036,0.69028,0.69029,412300000.0
2006-06-27 20:17:00,0.69028,0.6903,0.69025,0.69028,73200000.0
2006-06-27 20:18:00,0.6903,0.6903,0.69027,0.69027,329699997.0
2006-06-27 20:19:00,0.6903,0.69036,0.6903,0.69031,512699999.0
2006-06-27 20:20:00,0.69032,0.69034,0.69028,0.69028,397500004.0
2006-06-27 20:21:00,0.69025,0.69027,0.69025,0.69026,17500000.0
2006-06-27 20:22:00,0.69021,0.69021,0.69016,0.6902,93399999.0
2006-06-27 20:23:00,0.6902,0.69026,0.6902,0.69025,555700001.0
2006-06-27 20:24:00,0.6902,0.69025,0.69017,0.6902,331499998.0
2006-06-27 20:25:00,0.69018,0.69023,0.69013,0.69013,580299997.0
2006-06-27 20:26:00,0.69013,0.69023,0.69012,0.69019,834499996.0
2006-06-27 20:27:00,0.69018,0.69021,0.69016,0.69017,517600003.0
2006-06-27 20:28:00,0.6902,0.69023,0.69016,0.6902,594499990.0
2006-06-27 20:29:00,0.69021,0.69021,0.6901,0.69012,564399996.0
2006-06-27 20:30:00,0.69013,0.69023,0.69011,0.69019,1782499987.0
2006-06-27 20:31:00,0.69017,0.69019,0.69007,0.6901,852899996.0
2006-06-27 20:32:00,0.69013,0.69023,0.69012,0.69023,1461200009.0
2006-06-27 20:33:00,0.69025,0.69027,0.69025,0.69025,292499997.0
2006-06-27 20:34:00,0.69024,0.69028,0.6902,0.69025,463200002.0
2006-06-27 20:35:00,0.6903,0.69032,0.69026,0.69027,358599998.0
2006-06-27 20:36:00,0.69029,0.69031,0.69024,0.69024,198400000.0
2006-06-27 20:37:00,0.69022,0.69029,0.69021,0.69026,699299997.0
2006-06-27 20:38:00,0.69025,0.69034,0.69023,0.69025,1036299995.0
2006-06-27 20:39:00,0.6903,0.69038,0.69026,0.69033,551399999.0
2006-06-27 20:40:00,0.69035,0.6904,0.69035,0.69035,593699994.0
2006-06-27 20:41:00,0.69036,0.69036,0.69029,0.69031,359999997.0
2006-06-27 20:42:00,0.69033,0.69039,0.69033,0.69039,102000001.0
2006-06-27 20:43:00,0.69035,0.69043,0.69035,0.69037,473399998.0
2006-06-27 20:44:00,0.69035,0.6904,0.69035,0.69037,1033900001.0
2006-06-27 20:45:00,0.6904,0.69044,0.69031,0.69032,399999997.0
2006-06-27 20:46:00,0.69039,0.69044,0.69037,0.69037,202799997.0
2006-06-27 20:47:00,0.69039,0.69046,0.69036,0.69037,701199996.0
2006-06-27 20:48:00,0.69035,0.69043,0.69033,0.69035,795299986.0
2006-06-27 20:49:00,0.69037,0.69039,0.69032,0.69038,258499999.0
2006-06-27 20:50:00,0.6904,0.6904,0.69033,0.69038,1382099991.0
2006-06-27 20:51:00,0.69035,0.6904,0.69035,0.69037,399100003.0
2006-06-27 20:52:00,0.6904,0.69043,0.69035,0.69037,589799999.0
2006-06-27 20:53:00,0.6904,0.69043,0.69035,0.69037,930099994.0
2006-06-27 20:54:00,0.69041,0.69045,0.69035,0.69045,720200005.0
2006-06-27 20:55:00,0.69043,0.69043,0.69036,0.69038,388399998.0
2006-06-27 20:56:00,0.69041,0.69045,0.69034,0.69036,1096399994.0
2006-06-27 20:57:00,0.69032,0.69039,0.69031,0.69031,1139900009.0
2006-06-27 20:58:00,0.6903,0.69039,0.6903,0.69039,704400000.0
2006-06-27 20:59:00,0.69039,0.6904,0.6903,0.6903,1339999991.0
2006-06-27 21:00:00,0.69033,0.69041,0.69032,0.69036,1410799993.0
2006-06-27 21:01:00,0.69036,0.6904,0.69032,0.6904,1066599996.0
2006-06-27 21:02:00,0.69037,0.69037,0.6903,0.69036,555899993.0
2006-06-27 21:03:00,0.69037,0.69043,0.69035,0.69037,703500000.0
2006-06-27 21:04:00,0.69037,0.69042,0.69037,0.69038,497199993.0
2006-06-27 21:05:00,0.69035,0.6904,0.69033,0.69038,686499995.0
2006-06-27 21:06:00,0.69038,0.69038,0.69032,0.69037,621399994.0
2006-06-27 21:07:00,0.69035,0.6904,0.69035,0.69037,101500000.0
2006-06-27 21:08:00,0.69037,0.6904,0.69033,0.69037,53600000.0
2006-06-27 21:09:00,0.6904,0.69043,0.69037,0.6904,402500000.0
2006-06-27 21:10:00,0.6904,0.6904,0.69035,0.69035,183199999.0
2006-06-27 21:11:00,0.69035,0.69035,0.69035,0.69035,299500002.0
2006-06-27 21:12:00,0.69033,0.69039,0.69033,0.69039,156400001.0
2006-06-27 21:13:00,0.6904,0.69043,0.69037,0.69037,291699999.0
2006-06-27 21:14:00,0.6904,0.69043,0.69035,0.69038,764400001.0
2006-06-27 21:15:00,0.69038,0.6904,0.69035,0.6904,381000001.0
2006-06-27 21:16:00,0.69038,0.69042,0.69035,0.69042,539199993.0
2006-06-27 21:17:00,0.6904,0.69043,0.69038,0.69043,142200002.0
2006-06-27 21:18:00,0.6904,0.69043,0.69037,0.6904,133400001.0
2006-06-27 21:19:00,0.69038,0.6904,0.69035,0.69035,476000004.0
2006-06-27 21:20:00,0.69037,0.6904,0.69035,0.69037,1419100001.0
2006-06-27 21:21:00,0.6904,0.6904,0.69035,0.69037,397899998.0
2006-06-27 21:22:00,0.6904,0.69042,0.69037,0.69042,694099997.0
2006-06-27 21:23:00,0.6904,0.6904,0.69037,0.69037,50500000.0
2006-06-27 21:24:00,0.69039,0.69039,0.6903,0.6903,145100000.0
2006-06-27 21:25:00,0.69032,0.69035,0.69027,0.69032,245199995.0
2006-06-27 21:26:00,0.69037,0.69039,0.69037,0.69037,37200001.0
2006-06-27 21:27:00,0.6904,0.6904,0.69037,0.6904,128599996.0
2006-06-27 21:28:00,0.6904,0.69043,0.69035,0.69038,374499994.0
2006-06-27 21:29:00,0.69038,0.69038,0.69037,0.69037,46300000.0
2006-06-27 21:30:00,0.69032,0.69034,0.69029,0.69033,60100000.0
2006-06-27 21:31:00,0.69033,0.69036,0.69028,0.69036,230999999.0
2006-06-27 21:32:00,0.69038,0.69043,0.69037,0.6904,794500002.0
2006-06-27 21:33:00,0.6904,0.6904,0.69033,0.69036,371600004.0
2006-06-27 21:34:00,0.69037,0.6904,0.69037,0.69037,592300003.0
2006-06-27 21:35:00,0.6904,0.6904,0.69035,0.69038,187099999.0
2006-06-27 21:36:00,0.69037,0.69037,0.6903,0.6903,119800002.0
2006-06-27 21:37:00,0.69035,0.69039,0.6903,0.69032,425299996.0
2006-06-27 21:38:00,0.69029,0.69038,0.69029,0.69038,97600001.0
2006-06-27 21:39:00,0.69033,0.69037,0.69033,0.69037,166200005.0
2006-06-27 21:40:00,0.69033,0.69043,0.69033,0.69033,321300003.0
2006-06-27 21:41:00,0.69033,0.69038,0.69033,0.69038,108499998.0
2006-06-27 21:42:00,0.69035,0.69035,0.69032,0.69035,133600001.0
2006-06-27 21:43:00,0.69031,0.69034,0.69017,0.69026,321899995.0
2006-06-27 21:44:00,0.69028,0.6903,0.69027,0.6903,512299993.0
2006-06-27 21:45:00,0.69032,0.69032,0.69027,0.69027,134400001.0
2006-06-27 21:46:00,0.6903,0.6903,0.6903,0.6903,606899999.0
2006-06-27 21:47:00,0.6903,0.69033,0.6903,0.6903,267500001.0
2006-06-27 21:48:00,0.6903,0.6903,0.69025,0.69027,166599999.0
2006-06-27 21:49:00,0.69027,0.6903,0.69027,0.6903,221300000.0
2006-06-27 21:50:00,0.69027,0.69033,0.69027,0.69033,108499996.0
2006-06-27 21:51:00,0.69035,0.69035,0.69032,0.69033,252999999.0
2006-06-27 21:52:00,0.69029,0.69038,0.69027,0.69027,79300001.0
2006-06-27 21:53:00,0.69032,0.69033,0.69028,0.69028,132700004.0
2006-06-27 21:54:00,0.69027,0.6903,0.69025,0.69027,263299999.0
2006-06-27 21:55:00,0.69027,0.69034,0.69026,0.69026,100800003.0
2006-06-27 21:56:00,0.69027,0.69027,0.69025,0.69025,175099997.0
2006-06-27 21:57:00,0.69027,0.6903,0.69025,0.69027,257800000.0
2006-06-27 21:58:00,0.69027,0.6903,0.69027,0.6903,56400000.0
2006-06-27 21:59:00,0.69025,0.69036,0.69024,0.69036,431600012.0
2006-06-27 22:00:00,0.69034,0.69034,0.69026,0.69032,202200000.0
2006-06-27 22:01:00,0.69034,0.69035,0.69026,0.69033,301699997.0
2006-06-27 22:02:00,0.69034,0.69034,0.69025,0.69025,369100004.0
2006-06-27 22:03:00,0.69025,0.69031,0.69025,0.69031,326099997.0
2006-06-27 22:04:00,0.69033,0.69035,0.69027,0.69033,296200000.0
2006-06-27 22:05:00,0.6903,0.69035,0.6903,0.69033,188500004.0
2006-06-27 22:06:00,0.69035,0.69035,0.69032,0.69033,185399998.0
2006-06-27 22:07:00,0.69028,0.69029,0.69022,0.69022,93300000.0
2006-06-27 22:08:00,0.69018,0.69031,0.69018,0.69025,315500004.0
2006-06-27 22:09:00,0.69026,0.69033,0.69024,0.69033,125599997.0
2006-06-27 22:10:00,0.69031,0.69034,0.69027,0.69031,147900000.0
2006-06-27 22:11:00,0.69035,0.69035,0.69032,0.69032,116899999.0
2006-06-27 22:12:00,0.69033,0.69037,0.6903,0.69037,448800002.0
2006-06-27 22:13:00,0.69034,0.69034,0.6903,0.69033,93499999.0
2006-06-27 22:14:00,0.69032,0.69032,0.6903,0.69031,46400000.0
2006-06-27 22:15:00,0.69034,0.69036,0.69026,0.69031,715399999.0
2006-06-27 22:16:00,0.69032,0.69035,0.69028,0.69032,588599996.0
2006-06-27 22:17:00,0.69035,0.69035,0.69035,0.69035,33000001.0
2006-06-27 22:18:00,0.69037,0.69037,0.69026,0.69026,105700002.0
2006-06-27 22:19:00,0.69031,0.69032,0.69029,0.69032,132600000.0
2006-06-27 22:20:00,0.69033,0.69033,0.69027,0.69029,133300000.0
2006-06-27 22:21:00,0.69028,0.6903,0.69025,0.69025,440300002.0
2006-06-27 22:22:00,0.69027,0.69029,0.69023,0.69025,368999999.0
2006-06-27 22:23:00,0.69023,0.69033,0.69023,0.69023,443700003.0
2006-06-27 22:24:00,0.69025,0.69029,0.6902,0.69027,390799996.0
2006-06-27 22:25:00,0.69025,0.6903,0.69025,0.6903,330700001.0
2006-06-27 22:26:00,0.69026,0.69027,0.69022,0.69023,355499997.0
2006-06-27 22:27:00,0.69022,0.69026,0.69022,0.69026,97500001.0
2006-06-27 22:28:00,0.69029,0.69034,0.69027,0.69027,201499997.0
2006-06-27 22:29:00,0.6903,0.6903,0.69025,0.69025,316500002.0
2006-06-27 22:30:00,0.69027,0.69027,0.69025,0.69026,111899998.0
2006-06-27 22:31:00,0.69025,0.69028,0.69023,0.69025,96200002.0
2006-06-27 22:32:00,0.69028,0.69028,0.69025,0.69025,237200000.0
2006-06-27 22:33:00,0.69025,0.69028,0.69025,0.69028,202599999.0
2006-06-27 22:34:00,0.69029,0.69032,0.69027,0.6903,384000004.0
2006-06-27 22:35:00,0.6903,0.69034,0.69028,0.69034,254399994.0
2006-06-27 22:36:00,0.69035,0.6904,0.69034,0.6904,90999997.0
2006-06-27 22:37:00,0.6904,0.6904,0.69035,0.69035,395600001.0
2006-06-27 22:38:00,0.69038,0.69038,0.69037,0.69037,92600003.0
2006-06-27 22:39:00,0.69037,0.69038,0.69035,0.69037,324600000.0
2006-06-27 22:40:00,0.69035,0.6904,0.69035,0.69039,411300003.0
2006-06-27 22:41:00,0.6904,0.69043,0.6904,0.69042,291999997.0
2006-06-27 22:42:00,0.69032,0.69039,0.69032,0.69038,221499999.0
2006-06-27 22:43:00,0.6904,0.6904,0.69039,0.69039,85000000.0
2006-06-27 22:44:00,0.69042,0.69044,0.69039,0.69041,149900004.0
2006-06-27 22:45:00,0.69043,0.69043,0.69037,0.6904,128199997.0
2006-06-27 22:46:00,0.69041,0.69046,0.69041,0.69043,47499999.0
2006-06-27 22:47:00,0.69045,0.69045,0.69035,0.69035,179700001.0
2006-06-27 22:48:00,0.69039,0.69056,0.69039,0.69044,284500003.0
2006-06-27 22:49:00,0.69054,0.69054,0.69044,0.69044,77999999.0
2006-06-27 22:50:00,0.6905,0.69051,0.69043,0.69043,34300001.0
2006-06-27 22:51:00,0.69043,0.69043,0.6904,0.69043,150000000.0
2006-06-27 22:52:00,0.69043,0.69043,0.6904,0.6904,154899999.0
2006-06-27 22:53:00,0.6904,0.69048,0.6904,0.69043,121799998.0
2006-06-27 22:54:00,0.69045,0.69055,0.69045,0.69051,130399997.0
2006-06-27 22:55:00,0.69053,0.69053,0.69051,0.69051,90999998.0
2006-06-27 22:56:00,0.69049,0.69049,0.69041,0.69043,179799998.0
2006-06-27 22:57:00,0.6904,0.69045,0.69039,0.69042,122200000.0
2006-06-27 22:58:00,0.69041,0.69041,0.69032,0.69036,339400005.0
2006-06-27 22:59:00,0.69038,0.69048,0.69029,0.69029,178100002.0
2006-06-27 23:00:00,0.69015,0.69047,0.69015,0.69042,181199999.0
2006-06-27 23:01:00,0.69067,0.69067,0.69021,0.69021,141600000.0
2006-06-27 23:02:00,0.69015,0.69075,0.69012,0.69073,116999997.0
2006-06-27 23:03:00,0.69055,0.69063,0.69042,0.69045,122100001.0
2006-06-27 23:04:00,0.69032,0.69073,0.69031,0.69073,183400000.0
2006-06-27 23:05:00,0.69062,0.69086,0.69052,0.69086,141300001.0
2006-06-27 23:06:00,0.6908,0.69081,0.69042,0.69044,162700001.0
2006-06-27 23:07:00,0.69045,0.69064,0.69029,0.69042,113199999.0
2006-06-27 23:08:00,0.6903,0.6907,0.69025,0.69064,185999996.0
2006-06-27 23:09:00,0.69048,0.69081,0.69041,0.69075,284099998.0
2006-06-27 23:10:00,0.6907,0.69081,0.69049,0.69081,270800002.0
2006-06-27 23:11:00,0.69091,0.69091,0.69044,0.69044,250900000.0
2006-06-27 23:12:00,0.69069,0.69069,0.6904,0.69063,216400004.0
2006-06-27 23:13:00,0.69069,0.6908,0.69041,0.69061,208300001.0
2006-06-27 23:14:00,0.69063,0.69075,0.6904,0.69044,202099998.0
2006-06-27 23:15:00,0.69043,0.69059,0.69029,0.69032,114900000.0
2006-06-27 23:16:00,0.69028,0.69058,0.6902,0.69051,143700004.0
2006-06-27 23:17:00,0.69055,0.69066,0.69042,0.69055,213400000.0
2006-06-27 23:18:00,0.69031,0.69066,0.69031,0.69052,210599999.0
2006-06-27 23:19:00,0.69043,0.69058,0.69037,0.69041,134500002.0
2006-06-27 23:20:00,0.69053,0.69073,0.69042,0.69042,131599999.0
2006-06-27 23:21:00,0.69038,0.69066,0.69028,0.69065,268299998.0
2006-06-27 23:22:00,0.69063,0.69066,0.69045,0.69046,129800000.0
2006-06-27 23:23:00,0.69033,0.69067,0.69032,0.69063,153999999.0
2006-06-27 23:24:00,0.69045,0.69058,0.69032,0.69053,118999998.0
2006-06-27 23:25:00,0.69062,0.69067,0.69044,0.69044,67800000.0
2006-06-27 23:26:00,0.6903,0.6906,0.69029,0.69051,131300005.0
2006-06-27 23:27:00,0.69048,0.69065,0.69034,0.69062,166499999.0
2006-06-27 23:28:00,0.69038,0.69057,0.69029,0.69048,229200004.0
2006-06-27 23:29:00,0.6904,0.69053,0.6903,0.69047,211000004.0
2006-06-27 23:30:00,0.69046,0.69053,0.69037,0.69046,219000006.0
2006-06-27 23:31:00,0.69045,0.69059,0.69036,0.69057,107300000.0
2006-06-27 23:32:00,0.69042,0.69062,0.6903,0.69062,164399999.0
2006-06-27 23:33:00,0.69045,0.69045,0.69029,0.69042,235700002.0
2006-06-27 23:34:00,0.69042,0.69042,0.69032,0.69032,102499998.0
2006-06-27 23:35:00,0.69035,0.69037,0.6903,0.69035,177699997.0
2006-06-27 23:36:00,0.69031,0.69031,0.69027,0.69027,114800001.0
2006-06-27 23:37:00,0.6903,0.69033,0.69027,0.69032,110199998.0
2006-06-27 23:38:00,0.69026,0.69036,0.69026,0.69032,159299998.0
2006-06-27 23:39:00,0.69036,0.6904,0.69035,0.69039,153999998.0
2006-06-27 23:40:00,0.69038,0.69038,0.69035,0.69036,63100001.0
2006-06-27 23:41:00,0.6904,0.6904,0.69035,0.69035,138000003.0
2006-06-27 23:42:00,0.69037,0.69037,0.69037,0.69037,12700000.0
2006-06-27 23:43:00,0.69039,0.69039,0.69032,0.69032,150000000.0
2006-06-27 23:44:00,0.69035,0.69036,0.69032,0.69036,105799998.0
2006-06-27 23:45:00,0.69036,0.69037,0.69036,0.69037,58300000.0
2006-06-27 23:46:00,0.69035,0.69035,0.69035,0.69035,15100000.0
2006-06-27 23:47:00,0.69035,0.69035,0.69033,0.69033,8800000.0
2006-06-27 23:48:00,0.69031,0.69031,0.69015,0.69015,106899999.0
2006-06-27 23:49:00,0.69012,0.69022,0.69012,0.6902,106899997.0
2006-06-27 23:50:00,0.6902,0.69027,0.6902,0.69027,55799999.0
2006-06-27 23:51:00,0.69025,0.6903,0.69025,0.6903,68800000.0
2006-06-27 23:52:00,0.69022,0.6903,0.69022,0.6903,118400003.0
2006-06-27 23:53:00,0.69027,0.69033,0.69027,0.69027,119600000.0
2006-06-27 23:54:00,0.69035,0.69043,0.69027,0.69027,134100000.0
2006-06-27 23:55:00,0.69029,0.69034,0.69023,0.69034,68300000.0
2006-06-27 23:56:00,0.69032,0.69032,0.69028,0.69032,150899999.0
2006-06-27 23:57:00,0.69037,0.69046,0.69037,0.69045,224500000.0
2006-06-27 23:58:00,0.69046,0.69048,0.69017,0.69045,79799999.0
2006-06-27 23:59:00,0.69037,0.6904,0.69037,0.6904,52000000.0
2006-06-28 00:00:00,0.69037,0.69039,0.69033,0.69034,129299998.0
2006-06-28 00:01:00,0.69037,0.69041,0.69032,0.69041,108300001.0
2006-06-28 00:02:00,0.6904,0.6904,0.69035,0.69035,58799998.0
2006-06-28 00:03:00,0.69037,0.69038,0.69037,0.69038,29900000.0
2006-06-28 00:04:00,0.69039,0.69039,0.69037,0.69037,130900002.0
2006-06-28 00:05:00,0.69032,0.69032,0.69027,0.69027,149199999.0
2006-06-28 00:06:00,0.69023,0.69036,0.69023,0.69034,180199997.0
2006-06-28 00:07:00,0.69032,0.69035,0.6903,0.6903,174300003.0
2006-06-28 00:08:00,0.69034,0.6904,0.6903,0.69032,238699999.0
2006-06-28 00:09:00,0.69037,0.6904,0.69029,0.69029,176399998.0
2006-06-28 00:10:00,0.69032,0.69039,0.69032,0.69035,101400000.0
2006-06-28 00:11:00,0.69042,0.69047,0.69039,0.69039,55100000.0
2006-06-28 00:12:00,0.69042,0.69046,0.69037,0.69042,129600003.0
2006-06-28 00:13:00,0.69042,0.69045,0.69042,0.69045,14400000.0
2006-06-28 00:14:00,0.69042,0.69042,0.69038,0.69038,61000002.0
2006-06-28 00:15:00,0.69043,0.69043,0.69037,0.6904,60900001.0
2006-06-28 00:16:00,0.69039,0.69042,0.69035,0.69039,81400000.0
2006-06-28 00:17:00,0.6904,0.6904,0.69037,0.69038,135599997.0
2006-06-28 00:18:00,0.69038,0.69042,0.69034,0.69039,122200002.0
2006-06-28 00:19:00,0.6904,0.6904,0.69035,0.69035,66200001.0
2006-06-28 00:20:00,0.69037,0.69039,0.69035,0.69039,171299998.0
2006-06-28 00:21:00,0.6904,0.6904,0.69037,0.69037,43300001.0
2006-06-28 00:22:00,0.69037,0.69043,0.69035,0.69043,52200001.0
2006-06-28 00:23:00,0.6904,0.6904,0.69038,0.69038,26000001.0
2006-06-28 00:24:00,0.6904,0.6904,0.69035,0.69037,149800001.0
2006-06-28 00:25:00,0.69035,0.69035,0.69029,0.69029,122099999.0
2006-06-28 00:26:00,0.69035,0.69035,0.69029,0.69031,173700000.0
2006-06-28 00:27:00,0.69031,0.69031,0.69017,0.69023,46200000.0
2006-06-28 00:28:00,0.69025,0.69025,0.69022,0.69023,122700000.0
2006-06-28 00:29:00,0.69027,0.69029,0.69023,0.69023,104000000.0
2006-06-28 00:30:00,0.69031,0.69032,0.69025,0.69025,92500001.0
2006-06-28 00:31:00,0.69023,0.69025,0.69023,0.69025,3200000.0
2006-06-28 00:32:00,0.69027,0.69029,0.69025,0.69028,117800000.0
2006-06-28 00:33:00,0.69022,0.69031,0.69022,0.69025,138100000.0
2006-06-28 00:34:00,0.6902,0.69027,0.6902,0.69025,172299997.0
2006-06-28 00:35:00,0.6902,0.6903,0.6902,0.6903,113399998.0
2006-06-28 00:36:00,0.69028,0.69028,0.69027,0.69027,69899998.0
2006-06-28 00:37:00,0.6903,0.6903,0.69027,0.69027,37499998.0
2006-06-28 00:38:00,0.69027,0.69027,0.69027,0.69027,63099998.0
2006-06-28 00:39:00,0.69028,0.69032,0.69028,0.69032,181100004.0
2006-06-28 00:40:00,0.6903,0.6903,0.69023,0.69025,181699998.0
2006-06-28 00:41:00,0.69025,0.69033,0.69025,0.6903,224199997.0
2006-06-28 00:42:00,0.69027,0.69027,0.69027,0.69027,11900000.0
2006-06-28 00:43:00,0.69025,0.6903,0.69025,0.6903,64100001.0
2006-06-28 00:44:00,0.69033,0.69033,0.69025,0.69028,181499998.0
2006-06-28 00:45:00,0.69025,0.69025,0.69025,0.69025,16800000.0
2006-06-28 00:46:00,0.69027,0.69029,0.69024,0.69027,160800000.0
2006-06-28 00:47:00,0.69028,0.69029,0.69027,0.69027,100500003.0
2006-06-28 00:48:00,0.69023,0.69025,0.69023,0.69023,96400001.0
2006-06-28 00:49:00,0.69027,0.69027,0.6902,0.6902,141600004.0
2006-06-28 00:50:00,0.69025,0.69025,0.6902,0.69025,51899998.0
2006-06-28 00:51:00,0.69027,0.69027,0.69017,0.69027,136900000.0
2006-06-28 00:52:00,0.69023,0.69025,0.6902,0.6902,35100000.0
2006-06-28 00:53:00,0.6902,0.69023,0.6902,0.69023,56100001.0
2006-06-28 00:54:00,0.69024,0.69024,0.69014,0.69014,101300002.0
2006-06-28 00:55:00,0.69015,0.69015,0.69012,0.69013,94600000.0
2006-06-28 00:56:00,0.6901,0.69015,0.69007,0.69012,80300003.0
2006-06-28 00:57:00,0.69012,0.69015,0.6901,0.69013,145000001.0
2006-06-28 00:58:00,0.69014,0.69018,0.69009,0.69009,122600001.0
2006-06-28 00:59:00,0.69013,0.69018,0.69008,0.69012,90399999.0
2006-06-28 01:00:00,0.69009,0.69016,0.69009,0.69012,57400001.0
2006-06-28 01:01:00,0.69009,0.69009,0.68999,0.69004,162099999.0
2006-06-28 01:02:00,0.69011,0.69011,0.69001,0.69005,266200004.0
2006-06-28 01:03:00,0.69007,0.69012,0.68995,0.68995,310599997.0
2006-06-28 01:04:00,0.68999,0.69005,0.68996,0.69004,209899998.0
2006-06-28 01:05:00,0.69003,0.69008,0.69002,0.69008,213099998.0
2006-06-28 01:06:00,0.69011,0.69012,0.69005,0.69009,119900002.0
2006-06-28 01:07:00,0.69007,0.69014,0.69003,0.69003,82900000.0
2006-06-28 01:08:00,0.69006,0.69017,0.69006,0.69006,132100001.0
2006-06-28 01:09:00,0.69007,0.69012,0.69003,0.69012,236000000.0
2006-06-28 01:10:00,0.69011,0.69012,0.69005,0.69005,209300002.0
2006-06-28 01:11:00,0.69008,0.69013,0.69007,0.6901,138000003.0
2006-06-28 01:12:00,0.69003,0.69003,0.68998,0.69003,127299996.0
2006-06-28 01:13:00,0.69001,0.69002,0.68996,0.69,141600003.0
2006-06-28 01:14:00,0.68998,0.69004,0.68998,0.69003,81300001.0
2006-06-28 01:15:00,0.68998,0.69005,0.68995,0.69005,111799998.0
2006-06-28 01:16:00,0.69006,0.69009,0.69002,0.69009,110300001.0
2006-06-28 01:17:00,0.6901,0.6901,0.69007,0.69007,22300000.0
2006-06-28 01:18:00,0.69003,0.69007,0.69003,0.69007,15100000.0
2006-06-28 01:19:00,0.69006,0.69013,0.69006,0.69013,108500000.0
2006-06-28 01:20:00,0.69015,0.6902,0.69013,0.6902,158599999.0
2006-06-28 01:21:00,0.69022,0.69025,0.69017,0.69017,327500003.0
2006-06-28 01:22:00,0.69019,0.69024,0.69017,0.69017,70200001.0
2006-06-28 01:23:00,0.69017,0.69021,0.69015,0.69017,135099998.0
2006-06-28 01:24:00,0.69014,0.69031,0.69014,0.69031,79000002.0
2006-06-28 01:25:00,0.69029,0.69036,0.69025,0.69025,96299999.0
2006-06-28 01:26:00,0.69033,0.6904,0.69027,0.69027,154899997.0
2006-06-28 01:27:00,0.69031,0.69031,0.69021,0.69021,135799997.0
2006-06-28 01:28:00,0.69029,0.69036,0.69029,0.69029,34100001.0
2006-06-28 01:29:00,0.69032,0.69034,0.6903,0.69034,52300001.0
2006-06-28 01:30:00,0.69028,0.6903,0.69028,0.6903,86299999.0
2006-06-28 01:31:00,0.69027,0.69029,0.69024,0.69025,78599999.0
2006-06-28 01:32:00,0.69033,0.69033,0.69033,0.69033,23900000.0
2006-06-28 01:33:00,0.69026,0.69028,0.69024,0.69024,15500000.0
2006-06-28 01:34:00,0.69027,0.69029,0.69026,0.69027,131800000.0
2006-06-28 01:35:00,0.69028,0.6903,0.69025,0.69025,107100000.0
2006-06-28 01:36:00,0.69025,0.69026,0.6902,0.6902,84700002.0
2006-06-28 01:37:00,0.6902,0.6902,0.69015,0.6902,209299998.0
2006-06-28 01:38:00,0.69017,0.69021,0.69009,0.69012,240500005.0
2006-06-28 01:39:00,0.69015,0.69017,0.6901,0.69017,220100001.0
2006-06-28 01:40:00,0.69013,0.69017,0.69013,0.69013,146900001.0
2006-06-28 01:41:00,0.69014,0.6902,0.69014,0.69017,161500000.0
2006-06-28 01:42:00,0.69018,0.6902,0.69015,0.69017,121900002.0
2006-06-28 01:43:00,0.6902,0.6902,0.69018,0.69018,49400002.0
2006-06-28 01:44:00,0.6902,0.6902,0.69015,0.69017,184200002.0
2006-06-28 01:45:00,0.69022,0.69025,0.69019,0.69022,51100001.0
2006-06-28 01:46:00,0.69021,0.69021,0.69007,0.69007,123600001.0
2006-06-28 01:47:00,0.69016,0.69017,0.69005,0.69017,73500000.0
2006-06-28 01:48:00,0.69013,0.69019,0.69012,0.69019,185499998.0
2006-06-28 01:49:00,0.69015,0.69018,0.69012,0.69014,89699999.0
2006-06-28 01:50:00,0.69013,0.69017,0.6901,0.6901,79000002.0
2006-06-28 01:51:00,0.69011,0.69011,0.68998,0.69,122800000.0
2006-06-28 01:52:00,0.68994,0.68994,0.6899,0.68993,89200002.0
2006-06-28 01:53:00,0.68992,0.68995,0.68988,0.68991,127900002.0
2006-06-28 01:54:00,0.68987,0.68996,0.68982,0.68992,162600002.0
2006-06-28 01:55:00,0.68994,0.68997,0.68989,0.68992,189999993.0
2006-06-28 01:56:00,0.68999,0.69004,0.68994,0.69001,109299997.0
2006-06-28 01:57:00,0.68996,0.69003,0.68995,0.69003,52400002.0
2006-06-28 01:58:00,0.69001,0.69001,0.69,0.69001,30400001.0
2006-06-28 01:59:00,0.69002,0.69004,0.69001,0.69002,94800003.0
2006-06-28 02:00:00,0.68999,0.69005,0.68995,0.68995,160599996.0
2006-06-28 02:01:00,0.69001,0.69005,0.68997,0.69004,176100005.0
2006-06-28 02:02:00,0.69004,0.69016,0.69003,0.69003,163200000.0
2006-06-28 02:03:00,0.69002,0.69009,0.69,0.69002,139699996.0
2006-06-28 02:04:00,0.69008,0.69015,0.69008,0.69012,157600001.0
2006-06-28 02:05:00,0.69012,0.69016,0.69006,0.69007,192399997.0
2006-06-28 02:06:00,0.69003,0.69009,0.68997,0.68997,167899999.0
2006-06-28 02:07:00,0.69001,0.69004,0.68999,0.69002,133900001.0
2006-06-28 02:08:00,0.69001,0.69002,0.68995,0.68995,146199998.0
2006-06-28 02:09:00,0.69002,0.69003,0.68998,0.68998,111800001.0
2006-06-28 02:10:00,0.68996,0.69003,0.68996,0.69001,75699999.0
2006-06-28 02:11:00,0.69003,0.69008,0.68997,0.69002,265400000.0
2006-06-28 02:12:00,0.69007,0.69011,0.69007,0.69007,119499999.0
2006-06-28 02:13:00,0.69007,0.69021,0.69007,0.69012,157799998.0
2006-06-28 02:14:00,0.69012,0.6902,0.69012,0.69014,168500004.0
2006-06-28 02:15:00,0.69009,0.69015,0.69002,0.69011,247400000.0
2006-06-28 02:16:00,0.6901,0.69011,0.69003,0.69008,129300003.0
2006-06-28 02:17:00,0.69009,0.69016,0.69004,0.69004,135600001.0
2006-06-28 02:18:00,0.69007,0.69011,0.69003,0.69007,177199998.0
2006-06-28 02:19:00,0.69008,0.69008,0.69001,0.69008,181500000.0
2006-06-28 02:20:00,0.69005,0.69007,0.69003,0.69005,45900000.0
2006-06-28 02:21:00,0.69006,0.69007,0.69,0.69,134999998.0
2006-06-28 02:22:00,0.68999,0.69002,0.68997,0.68999,120300001.0
2006-06-28 02:23:00,0.68995,0.68995,0.6899,0.68993,205899995.0
2006-06-28 02:24:00,0.68993,0.68995,0.68988,0.68993,129500003.0
2006-06-28 02:25:00,0.68995,0.68998,0.6899,0.68995,80999998.0
2006-06-28 02:26:00,0.68994,0.68994,0.68989,0.68989,64000001.0
2006-06-28 02:27:00,0.68985,0.6899,0.68985,0.68985,207999998.0
2006-06-28 02:28:00,0.68988,0.6899,0.68985,0.68985,106900004.0
2006-06-28 02:29:00,0.68988,0.6899,0.68985,0.6899,10900000.0
2006-06-28 02:30:00,0.68987,0.68992,0.68987,0.68988,98300001.0
2006-06-28 02:31:00,0.68985,0.68993,0.68985,0.6899,128600002.0
2006-06-28 02:32:00,0.6899,0.6899,0.68988,0.6899,95600002.0
2006-06-28 02:33:00,0.68984,0.68992,0.68984,0.68988,172300002.0
2006-06-28 02:34:00,0.6899,0.69003,0.6899,0.69003,150299995.0
2006-06-28 02:35:00,0.69003,0.69003,0.68994,0.69,164999998.0
2006-06-28 02:36:00,0.69003,0.69004,0.68997,0.68998,114099999.0
2006-06-28 02:37:00,0.69,0.69005,0.68998,0.68998,117099997.0
2006-06-28 02:38:00,0.68996,0.68998,0.68993,0.68998,200399998.0
2006-06-28 02:39:00,0.68998,0.69005,0.68992,0.68992,212699997.0
2006-06-28 02:40:00,0.68995,0.68995,0.6899,0.68995,51500000.0
2006-06-28 02:41:00,0.68992,0.69008,0.68992,0.68996,104500001.0
2006-06-28 02:42:00,0.6899,0.68998,0.6899,0.68998,47600001.0
2006-06-28 02:43:00,0.69003,0.69003,0.68995,0.68995,27900000.0
2006-06-28 02:44:00,0.68995,0.68995,0.6899,0.68995,130299998.0
2006-06-28 02:45:00,0.68997,0.6901,0.68997,0.69008,61700000.0
2006-06-28 02:46:00,0.69001,0.69001,0.68996,0.69,85500000.0
2006-06-28 02:47:00,0.68999,0.69,0.68999,0.69,13500000.0
2006-06-28 02:48:00,0.69003,0.69009,0.68996,0.68999,189000000.0
2006-06-28 02:49:00,0.69,0.69001,0.68995,0.69001,129600001.0
2006-06-28 02:50:00,0.69002,0.69009,0.69002,0.69009,98200000.0
2006-06-28 02:51:00,0.68999,0.69003,0.68993,0.68998,153400001.0
2006-06-28 02:52:00,0.69,0.69007,0.68998,0.69007,34200001.0
2006-06-28 02:53:00,0.6901,0.6901,0.69003,0.69005,115800000.0
2006-06-28 02:54:00,0.69003,0.6901,0.68997,0.69,166499999.0
2006-06-28 02:55:00,0.68994,0.69007,0.68994,0.69007,21000000.0
2006-06-28 02:56:00,0.69006,0.69007,0.69002,0.69007,74100000.0
2006-06-28 02:57:00,0.69,0.69002,0.68998,0.69002,215099999.0
2006-06-28 02:58:00,0.69005,0.69005,0.68998,0.69003,86199999.0
2006-06-28 02:59:00,0.68999,0.69006,0.68997,0.69005,126500002.0
2006-06-28 03:00:00,0.69007,0.69007,0.69001,0.69001,172600003.0
2006-06-28 03:01:00,0.69,0.69011,0.69,0.6901,181999998.0
2006-06-28 03:02:00,0.69014,0.69019,0.69014,0.69017,103900001.0
2006-06-28 03:03:00,0.69005,0.69005,0.69,0.69002,59600001.0
2006-06-28 03:04:00,0.69001,0.69001,0.68992,0.68995,115500002.0
2006-06-28 03:05:00,0.68998,0.69004,0.6899,0.69004,157499999.0
2006-06-28 03:06:00,0.6901,0.6901,0.69003,0.6901,227800003.0
2006-06-28 03:07:00,0.69005,0.6901,0.69005,0.6901,135300003.0
2006-06-28 03:08:00,0.69003,0.69003,0.68993,0.68993,33100001.0
2006-06-28 03:09:00,0.6899,0.6899,0.68985,0.68985,46500000.0
2006-06-28 03:10:00,0.68988,0.68988,0.6898,0.68983,106200000.0
2006-06-28 03:11:00,0.68983,0.68983,0.68973,0.6898,200699997.0
2006-06-28 03:12:00,0.68978,0.68978,0.6897,0.6897,170300004.0
2006-06-28 03:13:00,0.68972,0.68976,0.68972,0.68976,50499998.0
2006-06-28 03:14:00,0.68974,0.68976,0.6897,0.68972,233699999.0
2006-06-28 03:15:00,0.68973,0.68973,0.68967,0.68967,44600001.0
2006-06-28 03:16:00,0.68973,0.68979,0.68971,0.68971,187099998.0
2006-06-28 03:17:00,0.68977,0.68977,0.68973,0.68977,152900000.0
2006-06-28 03:18:00,0.68979,0.6898,0.68969,0.68971,54300001.0
2006-06-28 03:19:00,0.68965,0.68973,0.68965,0.68973,208699994.0
2006-06-28 03:20:00,0.68975,0.68983,0.68973,0.68983,192499999.0
2006-06-28 03:21:00,0.68982,0.6899,0.68982,0.6899,50199999.0
2006-06-28 03:22:00,0.68985,0.68985,0.68966,0.68972,156399998.0
2006-06-28 03:23:00,0.68968,0.68969,0.68963,0.68963,53099999.0
2006-06-28 03:24:00,0.68958,0.68958,0.68945,0.68945,91300001.0
2006-06-28 03:25:00,0.68952,0.68952,0.6895,0.6895,28700000.0
2006-06-28 03:26:00,0.68952,0.68958,0.68948,0.68958,180700000.0
2006-06-28 03:27:00,0.68951,0.68952,0.68948,0.68948,40899999.0
2006-06-28 03:28:00,0.68947,0.68948,0.68947,0.68948,35099999.0
2006-06-28 03:29:00,0.68955,0.68955,0.68955,0.68955,52000000.0
2006-06-28 03:30:00,0.68952,0.68958,0.68952,0.68958,198399998.0
2006-06-28 03:31:00,0.68953,0.68957,0.68952,0.68955,87400000.0
2006-06-28 03:32:00,0.6895,0.68957,0.6895,0.68957,35799998.0
2006-06-28 03:33:00,0.68947,0.68947,0.68947,0.68947,12700000.0
2006-06-28 03:34:00,0.68955,0.68955,0.6895,0.68953,149100005.0
2006-06-28 03:35:00,0.68953,0.68955,0.68952,0.68955,108000002.0
2006-06-28 03:36:00,0.68955,0.68955,0.68953,0.68953,12000000.0
2006-06-28 03:37:00,0.68955,0.68958,0.68953,0.68953,132599997.0
2006-06-28 03:38:00,0.68955,0.68955,0.6895,0.6895,148899999.0
2006-06-28 03:39:00,0.6895,0.68955,0.6895,0.68955,28900001.0
2006-06-28 03:40:00,0.68952,0.68955,0.68952,0.68955,12800000.0
2006-06-28 03:41:00,0.68955,0.68955,0.68955,0.68955,27200000.0
2006-06-28 03:42:00,0.68955,0.68955,0.68952,0.68955,179700001.0
2006-06-28 03:43:00,0.68955,0.68955,0.68955,0.68955,5600000.0
2006-06-28 03:44:00,0.68953,0.68958,0.68951,0.68954,178899997.0
2006-06-28 03:45:00,0.68952,0.68955,0.68952,0.68955,95000000.0
2006-06-28 03:46:00,0.68952,0.68952,0.68952,0.68952,59899998.0
2006-06-28 03:47:00,0.68952,0.68952,0.68952,0.68952,31100000.0
2006-06-28 03:48:00,0.68952,0.68958,0.68952,0.68958,21600001.0
2006-06-28 03:49:00,0.68955,0.68955,0.6895,0.68953,139400000.0
2006-06-28 03:50:00,0.6895,0.68953,0.6895,0.68953,17400000.0
2006-06-28 03:51:00,0.68955,0.68956,0.68954,0.68956,72500000.0
2006-06-28 03:52:00,0.6896,0.6896,0.68958,0.68958,55000000.0
2006-06-28 03:53:00,0.68961,0.68961,0.68954,0.68954,38500000.0
2006-06-28 03:54:00,0.68957,0.68958,0.68952,0.68955,134999999.0
2006-06-28 03:55:00,0.68952,0.68955,0.68952,0.68953,20300000.0
2006-06-28 03:56:00,0.68955,0.68955,0.68948,0.68948,16500000.0
2006-06-28 03:57:00,0.68953,0.68953,0.68953,0.68953,77400002.0
2006-06-28 03:58:00,0.68948,0.68955,0.68948,0.68952,103800003.0
2006-06-28 03:59:00,0.68955,0.68955,0.68948,0.68948,59900002.0
2006-06-28 04:00:00,0.68955,0.68955,0.68953,0.68953,36700001.0
2006-06-28 04:01:00,0.6895,0.68955,0.6895,0.68955,145700001.0
2006-06-28 04:02:00,0.68953,0.68955,0.6895,0.68952,203600000.0
2006-06-28 04:03:00,0.68957,0.68957,0.68952,0.68953,79100001.0
2006-06-28 04:04:00,0.68955,0.68955,0.68952,0.68953,187099994.0
2006-06-28 04:05:00,0.68955,0.68955,0.68953,0.68953,37600000.0
2006-06-28 04:06:00,0.68953,0.68953,0.68953,0.68953,3200000.0
2006-06-28 04:07:00,0.68953,0.68953,0.68952,0.68952,23900000.0
2006-06-28 04:08:00,0.68952,0.68952,0.6895,0.6895,55000000.0
2006-06-28 04:09:00,0.68955,0.68955,0.68955,0.68955,27000001.0
2006-06-28 04:10:00,0.68955,0.68955,0.68952,0.68952,51399998.0
2006-06-28 04:11:00,0.68956,0.6896,0.68951,0.68951,288599998.0
2006-06-28 04:12:00,0.68953,0.68953,0.68953,0.68953,35099998.0
2006-06-28 04:13:00,0.68955,0.68955,0.68955,0.68955,23100000.0
2006-06-28 04:14:00,0.6895,0.6895,0.68948,0.68948,21500000.0
2006-06-28 04:15:00,0.68953,0.68958,0.68952,0.68955,107800002.0
2006-06-28 04:16:00,0.68956,0.68957,0.68956,0.68957,75099997.0
2006-06-28 04:17:00,0.68953,0.68953,0.68952,0.68952,72000000.0
2006-06-28 04:18:00,0.68955,0.68955,0.68955,0.68955,32700001.0
2006-06-28 04:19:00,0.68953,0.68955,0.68952,0.68952,170200001.0
2006-06-28 04:20:00,0.68952,0.68955,0.68952,0.68952,88499999.0
2006-06-28 04:21:00,0.68953,0.68955,0.68953,0.68955,36700000.0
2006-06-28 04:22:00,0.68953,0.68957,0.6895,0.6895,242299997.0
2006-06-28 04:23:00,0.68958,0.68958,0.68958,0.68958,12700000.0
2006-06-28 04:24:00,0.6895,0.68958,0.68949,0.68958,117900002.0
2006-06-28 04:25:00,0.6896,0.6896,0.6896,0.6896,3500000.0
2006-06-28 04:26:00,0.6895,0.68963,0.6895,0.68955,204899997.0
2006-06-28 04:27:00,0.6896,0.6896,0.68952,0.68959,93599999.0
2006-06-28 04:28:00,0.68953,0.68958,0.68953,0.68954,79699998.0
2006-06-28 04:29:00,0.68962,0.68964,0.68962,0.68964,11500000.0
2006-06-28 04:30:00,0.68967,0.6897,0.68963,0.68967,172499998.0
2006-06-28 04:31:00,0.68968,0.6897,0.68965,0.68968,193900003.0
2006-06-28 04:32:00,0.68972,0.68972,0.6897,0.68972,72800000.0
2006-06-28 04:33:00,0.68973,0.68973,0.68967,0.68967,37700002.0
2006-06-28 04:34:00,0.68968,0.68968,0.68963,0.68963,128899999.0
2006-06-28 04:35:00,0.68969,0.68969,0.68968,0.68968,29500000.0
2006-06-28 04:36:00,0.68975,0.68975,0.68967,0.68973,70300001.0
2006-06-28 04:37:00,0.68965,0.6897,0.68965,0.68967,57800000.0
2006-06-28 04:38:00,0.68967,0.68969,0.68965,0.68969,87299999.0
2006-06-28 04:39:00,0.68963,0.68965,0.68957,0.6896,228000002.0
2006-06-28 04:40:00,0.68968,0.68968,0.68965,0.68965,19900000.0
2006-06-28 04:41:00,0.68965,0.68965,0.68962,0.68963,17600000.0
2006-06-28 04:42:00,0.68969,0.6897,0.68963,0.68966,135399999.0
2006-06-28 04:43:00,0.68964,0.68968,0.68963,0.68966,113800002.0
2006-06-28 04:44:00,0.68965,0.68974,0.68965,0.68972,242799995.0
2006-06-28 04:45:00,0.68965,0.6897,0.68965,0.6897,86899999.0
2006-06-28 04:46:00,0.6897,0.6897,0.68968,0.68968,97200001.0
2006-06-28 04:47:00,0.68972,0.68973,0.6897,0.68971,184899998.0
2006-06-28 04:48:00,0.68972,0.68974,0.68971,0.68971,9600000.0
2006-06-28 04:49:00,0.6897,0.68975,0.68968,0.68975,144900001.0
2006-06-28 04:50:00,0.68971,0.68971,0.68965,0.68971,135300001.0
2006-06-28 04:51:00,0.68972,0.68972,0.68972,0.68972,16900000.0
2006-06-28 04:52:00,0.68972,0.68975,0.68972,0.68975,84299998.0
2006-06-28 04:53:00,0.68975,0.68979,0.68973,0.68976,161899995.0
2006-06-28 04:54:00,0.68966,0.68973,0.68966,0.68973,118099996.0
2006-06-28 04:55:00,0.68974,0.68977,0.68969,0.68972,148200002.0
2006-06-28 04:56:00,0.68972,0.68978,0.68972,0.68978,121299998.0
2006-06-28 04:57:00,0.6897,0.68975,0.6897,0.68975,54300002.0
2006-06-28 04:58:00,0.68969,0.6897,0.68965,0.6897,126799998.0
2006-06-28 04:59:00,0.68969,0.68977,0.68969,0.68974,213199999.0
2006-06-28 05:00:00,0.68969,0.68975,0.68969,0.68973,165300002.0
2006-06-28 05:01:00,0.6897,0.68975,0.68966,0.68968,89500001.0
2006-06-28 05:02:00,0.68968,0.68973,0.68965,0.68973,160799997.0
2006-06-28 05:03:00,0.68976,0.68976,0.68968,0.68968,154699996.0
2006-06-28 05:04:00,0.68968,0.68974,0.68968,0.68974,91600002.0
2006-06-28 05:05:00,0.68968,0.68973,0.68968,0.68973,112900002.0
2006-06-28 05:06:00,0.68968,0.6897,0.68962,0.68966,115500001.0
2006-06-28 05:07:00,0.68966,0.68966,0.68964,0.68964,39899998.0
2006-06-28 05:08:00,0.68964,0.68969,0.68964,0.68965,159200002.0
2006-06-28 05:09:00,0.68965,0.68973,0.68965,0.68973,82099998.0
2006-06-28 05:10:00,0.68966,0.68966,0.68965,0.68965,26300000.0
2006-06-28 05:11:00,0.68965,0.68969,0.68963,0.68965,108099999.0
2006-06-28 05:12:00,0.68968,0.68968,0.68962,0.68962,42799999.0
2006-06-28 05:13:00,0.68962,0.68964,0.68956,0.68961,78500000.0
2006-06-28 05:14:00,0.68958,0.68958,0.68949,0.68952,201599999.0
2006-06-28 05:15:00,0.68957,0.68958,0.68955,0.68956,166100003.0
2006-06-28 05:16:00,0.68956,0.68959,0.68954,0.68959,73400001.0
2006-06-28 05:17:00,0.68958,0.68965,0.68958,0.68965,136500001.0
2006-06-28 05:18:00,0.68958,0.68961,0.68956,0.68956,138899998.0
2006-06-28 05:19:00,0.6896,0.6896,0.6896,0.6896,39700001.0
2006-06-28 05:20:00,0.68958,0.68966,0.68958,0.68966,126300004.0
2006-06-28 05:21:00,0.68965,0.68965,0.68963,0.68963,6200000.0
2006-06-28 05:22:00,0.68968,0.68968,0.68965,0.68965,10400000.0
2006-06-28 05:23:00,0.68963,0.68963,0.68962,0.68962,32700001.0
2006-06-28 05:24:00,0.6896,0.6896,0.68955,0.68955,70900000.0
2006-06-28 05:25:00,0.6896,0.6896,0.6896,0.6896,9700000.0
2006-06-28 05:26:00,0.68958,0.68962,0.68955,0.68955,154099999.0
2006-06-28 05:27:00,0.68956,0.68956,0.68955,0.68955,5600000.0
2006-06-28 05:28:00,0.68952,0.68958,0.68952,0.68952,140500002.0
2006-06-28 05:29:00,0.68955,0.68955,0.68952,0.68953,112700001.0
2006-06-28 05:30:00,0.68953,0.68955,0.6895,0.6895,96300000.0
2006-06-28 05:31:00,0.68957,0.68968,0.68957,0.68961,100100000.0
2006-06-28 05:32:00,0.68956,0.68966,0.68956,0.68962,143900004.0
2006-06-28 05:33:00,0.6896,0.68968,0.6896,0.68962,207299996.0
2006-06-28 05:34:00,0.6896,0.68965,0.6896,0.68962,52699999.0
2006-06-28 05:35:00,0.68966,0.68968,0.68966,0.68966,73300000.0
2006-06-28 05:36:00,0.68964,0.68977,0.68961,0.68977,142400000.0
2006-06-28 05:37:00,0.68976,0.68976,0.68973,0.68974,83999999.0
2006-06-28 05:38:00,0.68975,0.68978,0.68975,0.68978,19000000.0
2006-06-28 05:39:00,0.6897,0.6897,0.68959,0.68963,197099998.0
2006-06-28 05:40:00,0.68966,0.68966,0.68958,0.6896,72699998.0
2006-06-28 05:41:00,0.68961,0.68965,0.6896,0.68965,101200001.0
2006-06-28 05:42:00,0.68962,0.68964,0.68961,0.68964,77300002.0
2006-06-28 05:43:00,0.68964,0.68967,0.68963,0.68964,77800000.0
2006-06-28 05:44:00,0.6897,0.68973,0.6897,0.68973,76500000.0
2006-06-28 05:45:00,0.68972,0.68975,0.68962,0.68962,52100001.0
2006-06-28 05:46:00,0.6897,0.6897,0.6897,0.6897,38500000.0
2006-06-28 05:47:00,0.68967,0.68978,0.68967,0.68978,175700002.0
2006-06-28 05:48:00,0.68976,0.68976,0.68975,0.68975,74999999.0
2006-06-28 05:49:00,0.68975,0.68978,0.6897,0.6897,94599998.0
2006-06-28 05:50:00,0.68973,0.68974,0.68964,0.68972,118100002.0
2006-06-28 05:51:00,0.68978,0.68978,0.6897,0.68975,78900001.0
2006-06-28 05:52:00,0.68973,0.68974,0.68966,0.6897,83900002.0
2006-06-28 05:53:00,0.68967,0.68973,0.68964,0.68964,210899995.0
2006-06-28 05:54:00,0.68968,0.68973,0.68967,0.68967,160400000.0
2006-06-28 05:55:00,0.6897,0.68975,0.68965,0.68967,181000001.0
2006-06-28 05:56:00,0.68967,0.68972,0.68967,0.68972,43900000.0
2006-06-28 05:57:00,0.68967,0.68972,0.68967,0.6897,119000001.0
2006-06-28 05:58:00,0.6897,0.6897,0.6897,0.6897,7200000.0
2006-06-28 05:59:00,0.68969,0.68973,0.68969,0.68973,104700001.0
2006-06-28 06:00:00,0.68973,0.68973,0.68966,0.6897,151599999.0
2006-06-28 06:01:00,0.68965,0.68966,0.6896,0.6896,45800000.0
2006-06-28 06:02:00,0.68964,0.68966,0.68964,0.68966,89200000.0
2006-06-28 06:03:00,0.68965,0.68969,0.68965,0.68967,98199999.0
2006-06-28 06:04:00,0.68965,0.68967,0.68965,0.68967,59200001.0
2006-06-28 06:05:00,0.68968,0.6897,0.68968,0.6897,34099998.0
2006-06-28 06:06:00,0.68965,0.6897,0.68965,0.68968,141099996.0
2006-06-28 06:07:00,0.6897,0.6897,0.68962,0.68965,249999997.0
2006-06-28 06:08:00,0.68965,0.68965,0.68965,0.68965,8700000.0
2006-06-28 06:09:00,0.68965,0.68965,0.68965,0.68965,4000000.0
2006-06-28 06:10:00,0.68966,0.6897,0.68966,0.6897,109099995.0
2006-06-28 06:11:00,0.6897,0.6897,0.68967,0.68967,8700000.0
2006-06-28 06:12:00,0.68969,0.6897,0.68967,0.68967,179599998.0
2006-06-28 06:13:00,0.68963,0.68965,0.6896,0.68965,74600002.0
2006-06-28 06:14:00,0.68965,0.68972,0.68965,0.6897,83700001.0
2006-06-28 06:15:00,0.68966,0.68968,0.6896,0.6896,48600000.0
2006-06-28 06:16:00,0.68964,0.68964,0.68956,0.68964,106000001.0
2006-06-28 06:17:00,0.68963,0.68965,0.6896,0.68963,107500001.0
2006-06-28 06:18:00,0.68963,0.68968,0.68963,0.68965,56100001.0
2006-06-28 06:19:00,0.68971,0.68971,0.68968,0.68968,36600001.0
2006-06-28 06:20:00,0.68962,0.68968,0.68962,0.68968,115900001.0
2006-06-28 06:21:00,0.68968,0.68968,0.68962,0.68966,109499998.0
2006-06-28 06:22:00,0.6897,0.6897,0.6897,0.6897,50200002.0
2006-06-28 06:23:00,0.6897,0.68972,0.68965,0.68967,141099998.0
2006-06-28 06:24:00,0.68967,0.6897,0.68963,0.68964,228400000.0
2006-06-28 06:25:00,0.68962,0.68966,0.68958,0.68958,100499999.0
2006-06-28 06:26:00,0.68957,0.68963,0.68956,0.68958,32700000.0
2006-06-28 06:27:00,0.68962,0.68964,0.6896,0.6896,181199998.0
2006-06-28 06:28:00,0.68963,0.68963,0.68958,0.68962,121300003.0
2006-06-28 06:29:00,0.6896,0.68968,0.6896,0.68968,131199998.0
2006-06-28 06:30:00,0.6897,0.6897,0.68965,0.68968,105399998.0
2006-06-28 06:31:00,0.68963,0.68965,0.6896,0.68965,172500001.0
2006-06-28 06:32:00,0.68968,0.68968,0.68967,0.68967,31100000.0
2006-06-28 06:33:00,0.68966,0.6897,0.68963,0.68963,106500000.0
2006-06-28 06:34:00,0.68963,0.68969,0.68961,0.68961,220200000.0
2006-06-28 06:35:00,0.68965,0.68965,0.68965,0.68965,61600003.0
2006-06-28 06:36:00,0.68965,0.68965,0.68965,0.68965,35099998.0
2006-06-28 06:37:00,0.68965,0.68965,0.68957,0.68959,257699995.0
2006-06-28 06:38:00,0.68956,0.68962,0.68956,0.68962,44700001.0
2006-06-28 06:39:00,0.68967,0.68967,0.68959,0.68959,87299998.0
2006-06-28 06:40:00,0.68966,0.6897,0.68965,0.6897,42500000.0
2006-06-28 06:41:00,0.68965,0.68968,0.68964,0.68968,130900000.0
2006-06-28 06:42:00,0.68966,0.68968,0.68961,0.68962,110200001.0
2006-06-28 06:43:00,0.68963,0.68963,0.68963,0.68963,800000.0
2006-06-28 06:44:00,0.68965,0.68965,0.6896,0.6896,132299999.0
2006-06-28 06:45:00,0.68967,0.68967,0.68958,0.68958,160600002.0
2006-06-28 06:46:00,0.6896,0.68967,0.6896,0.6896,128600000.0
2006-06-28 06:47:00,0.68962,0.68968,0.68962,0.68965,59800000.0
2006-06-28 06:48:00,0.68962,0.68963,0.68962,0.68963,66899998.0
2006-06-28 06:49:00,0.68963,0.68967,0.68963,0.68965,181100003.0
2006-06-28 06:50:00,0.68962,0.68965,0.68962,0.68965,55800001.0
2006-06-28 06:51:00,0.68962,0.68962,0.68958,0.68958,16900000.0
2006-06-28 06:52:00,0.68962,0.68968,0.68962,0.68968,113300001.0
2006-06-28 06:53:00,0.68968,0.68968,0.6896,0.6896,30600000.0
2006-06-28 06:54:00,0.68962,0.68962,0.68962,0.68962,47899998.0
2006-06-28 06:55:00,0.68965,0.68968,0.68962,0.68962,63000001.0
2006-06-28 06:56:00,0.6896,0.68968,0.6896,0.68962,267699997.0
2006-06-28 06:57:00,0.6896,0.6896,0.6896,0.6896,5900000.0
2006-06-28 06:58:00,0.68966,0.68969,0.68966,0.68966,161799997.0
2006-06-28 06:59:00,0.6896,0.68967,0.6896,0.68966,71800002.0
2006-06-28 07:00:00,0.6896,0.68965,0.6896,0.68965,127800004.0
2006-06-28 07:01:00,0.68963,0.68966,0.68963,0.68963,164199997.0
2006-06-28 07:02:00,0.68962,0.68965,0.68962,0.68962,225699996.0
2006-06-28 07:03:00,0.68965,0.68967,0.68965,0.68967,24000000.0
2006-06-28 07:04:00,0.68962,0.68968,0.68962,0.68968,53399999.0
2006-06-28 07:05:00,0.68962,0.68962,0.68962,0.68962,64000000.0
2006-06-28 07:06:00,0.68965,0.68965,0.68962,0.68963,41500001.0
2006-06-28 07:07:00,0.68963,0.68963,0.68962,0.68962,78199999.0
2006-06-28 07:08:00,0.68962,0.68965,0.68962,0.68962,121499999.0
2006-06-28 07:09:00,0.68962,0.68965,0.68962,0.68965,20700000.0
2006-06-28 07:10:00,0.68961,0.68964,0.68958,0.68958,158499999.0
2006-06-28 07:11:00,0.68959,0.68963,0.68959,0.6896,104400001.0
2006-06-28 07:12:00,0.68957,0.6896,0.68957,0.6896,33400001.0
2006-06-28 07:13:00,0.68965,0.6897,0.68965,0.68967,100399999.0
2006-06-28 07:14:00,0.68964,0.68964,0.68954,0.68957,150699998.0
2006-06-28 07:15:00,0.68962,0.68963,0.68958,0.6896,135700000.0
2006-06-28 07:16:00,0.6896,0.6896,0.68958,0.6896,142800001.0
2006-06-28 07:17:00,0.68957,0.68964,0.68957,0.68964,60900002.0
2006-06-28 07:18:00,0.68965,0.68965,0.6896,0.68962,30200000.0
2006-06-28 07:19:00,0.68964,0.6897,0.68964,0.68964,202599995.0
2006-06-28 07:20:00,0.6896,0.6896,0.68951,0.68955,212400002.0
2006-06-28 07:21:00,0.6896,0.6896,0.68958,0.68958,138599996.0
2006-06-28 07:22:00,0.6896,0.68964,0.68959,0.68962,128600002.0
2006-06-28 07:23:00,0.6896,0.6896,0.6896,0.6896,51799999.0
2006-06-28 07:24:00,0.68963,0.68968,0.68961,0.68962,86700000.0
2006-06-28 07:25:00,0.68961,0.68962,0.68961,0.68962,35900000.0
2006-06-28 07:26:00,0.68956,0.68964,0.68956,0.6896,236799998.0
2006-06-28 07:27:00,0.68959,0.68963,0.68959,0.68962,88600001.0
2006-06-28 07:28:00,0.6896,0.6896,0.6896,0.6896,33500000.0
2006-06-28 07:29:00,0.68965,0.68969,0.68963,0.68969,80000000.0
2006-06-28 07:30:00,0.68966,0.68967,0.68959,0.68963,190699998.0
2006-06-28 07:31:00,0.68968,0.68968,0.68959,0.68966,207400000.0
2006-06-28 07:32:00,0.68968,0.68969,0.68963,0.68969,56600000.0
2006-06-28 07:33:00,0.68968,0.68968,0.68963,0.68963,93200003.0
2006-06-28 07:34:00,0.68958,0.68968,0.68958,0.68965,143200001.0
2006-06-28 07:35:00,0.68964,0.68966,0.68961,0.68966,158800001.0
2006-06-28 07:36:00,0.68968,0.68968,0.68965,0.68965,71799999.0
2006-06-28 07:37:00,0.68965,0.68965,0.6896,0.68965,209899994.0
2006-06-28 07:38:00,0.68966,0.68969,0.68965,0.68965,94700000.0
2006-06-28 07:39:00,0.68962,0.68968,0.68962,0.68962,156700001.0
2006-06-28 07:40:00,0.68963,0.68964,0.68958,0.68964,133100000.0
2006-06-28 07:41:00,0.68965,0.68965,0.68959,0.6896,163300004.0
2006-06-28 07:42:00,0.68956,0.68957,0.68953,0.68953,105399999.0
2006-06-28 07:43:00,0.68951,0.68961,0.68951,0.68956,128000000.0
2006-06-28 07:44:00,0.68956,0.68961,0.68956,0.68961,75199999.0
2006-06-28 07:45:00,0.6896,0.68965,0.6896,0.6896,103000001.0
2006-06-28 07:46:00,0.6896,0.68965,0.6896,0.6896,117399999.0
2006-06-28 07:47:00,0.68964,0.68972,0.68961,0.68966,154299998.0
2006-06-28 07:48:00,0.6896,0.68962,0.68957,0.6896,111900002.0
2006-06-28 07:49:00,0.68954,0.68962,0.68954,0.68955,127099998.0
2006-06-28 07:50:00,0.68959,0.68959,0.68953,0.68953,34400000.0
2006-06-28 07:51:00,0.6895,0.68959,0.6895,0.68953,148500002.0
2006-06-28 07:52:00,0.68959,0.68959,0.68958,0.68958,55099999.0
2006-06-28 07:53:00,0.68963,0.68963,0.68952,0.68956,167300002.0
2006-06-28 07:54:00,0.6896,0.6896,0.68953,0.68955,88700000.0
2006-06-28 07:55:00,0.6896,0.6896,0.6896,0.6896,41700001.0
2006-06-28 07:56:00,0.68954,0.68963,0.68953,0.68963,143600000.0
2006-06-28 07:57:00,0.68961,0.68964,0.68959,0.68963,102700002.0
2006-06-28 07:58:00,0.68964,0.6897,0.68959,0.68962,160999997.0
2006-06-28 07:59:00,0.68961,0.68968,0.68961,0.68965,254500002.0
2006-06-28 08:00:00,0.6896,0.68966,0.6896,0.68966,182800001.0
2006-06-28 08:01:00,0.68966,0.68975,0.68966,0.68972,50600000.0
2006-06-28 08:02:00,0.68975,0.68995,0.68975,0.68995,80600001.0
2006-06-28 08:03:00,0.68996,0.69011,0.68993,0.69011,44600000.0
2006-06-28 08:04:00,0.69011,0.69013,0.69008,0.69013,103399999.0
2006-06-28 08:05:00,0.69017,0.69021,0.69017,0.69021,20100000.0
2006-06-28 08:06:00,0.69021,0.69022,0.69021,0.69022,53400000.0
2006-06-28 08:07:00,0.69012,0.69012,0.69011,0.69011,60799999.0
2006-06-28 08:08:00,0.69007,0.69008,0.69007,0.69008,86100003.0
2006-06-28 08:09:00,0.69007,0.69016,0.69007,0.69015,134700003.0
2006-06-28 08:10:00,0.69016,0.69019,0.69015,0.69017,87499999.0
2006-06-28 08:11:00,0.69014,0.69021,0.69014,0.69014,135700004.0
2006-06-28 08:12:00,0.69012,0.69012,0.69003,0.69003,250999999.0
2006-06-28 08:13:00,0.68995,0.69002,0.68988,0.68994,216600002.0
2006-06-28 08:14:00,0.6899,0.68996,0.68988,0.68994,186199999.0
2006-06-28 08:15:00,0.68996,0.68996,0.68984,0.68984,210899997.0
2006-06-28 08:16:00,0.68996,0.69009,0.68984,0.69009,216000003.0
2006-06-28 08:17:00,0.69006,0.69006,0.68991,0.69004,46000000.0
2006-06-28 08:18:00,0.69009,0.69011,0.69009,0.69011,45400000.0
2006-06-28 08:19:00,0.69014,0.69022,0.69007,0.69007,244700003.0
2006-06-28 08:20:00,0.69007,0.69007,0.68999,0.69006,127899998.0
2006-06-28 08:21:00,0.69009,0.69009,0.69,0.69,22000000.0
2006-06-28 08:22:00,0.6901,0.69013,0.6901,0.69012,41099999.0
2006-06-28 08:23:00,0.69022,0.69025,0.69022,0.69025,45600000.0
2006-06-28 08:24:00,0.6903,0.6903,0.6902,0.69021,164900000.0
2006-06-28 08:25:00,0.69015,0.69023,0.69014,0.69023,103800003.0
2006-06-28 08:26:00,0.69019,0.69019,0.69019,0.69019,45799998.0
2006-06-28 08:27:00,0.69018,0.69023,0.69016,0.6902,115799998.0
2006-06-28 08:28:00,0.69023,0.69024,0.69017,0.69024,190299997.0
2006-06-28 08:29:00,0.69018,0.69018,0.69007,0.69007,52900000.0
2006-06-28 08:30:00,0.69005,0.69018,0.69005,0.69018,189200000.0
2006-06-28 08:31:00,0.69017,0.6903,0.69016,0.69023,164299998.0
2006-06-28 08:32:00,0.69018,0.69024,0.69015,0.69024,133700003.0
2006-06-28 08:33:00,0.69022,0.69022,0.69016,0.69018,112400002.0
2006-06-28 08:34:00,0.69018,0.69022,0.69017,0.69017,70600000.0
2006-06-28 08:35:00,0.69017,0.69018,0.69017,0.69018,39200001.0
2006-06-28 08:36:00,0.69019,0.69019,0.69006,0.69006,15100000.0
2006-06-28 08:37:00,0.69003,0.69007,0.68996,0.69002,272100003.0
2006-06-28 08:38:00,0.69008,0.6901,0.69006,0.6901,249699998.0
2006-06-28 08:39:00,0.69009,0.69021,0.69008,0.69021,161199999.0
2006-06-28 08:40:00,0.69016,0.6902,0.69013,0.6902,182300004.0
2006-06-28 08:41:00,0.69017,0.69024,0.69015,0.69024,190800002.0
2006-06-28 08:42:00,0.69017,0.69023,0.69014,0.6902,271000000.0
2006-06-28 08:43:00,0.69018,0.69028,0.69018,0.69026,156700000.0
2006-06-28 08:44:00,0.69036,0.69043,0.69036,0.69043,44800000.0
2006-06-28 08:45:00,0.6904,0.6905,0.6904,0.69046,194299997.0
2006-06-28 08:46:00,0.69048,0.69052,0.69031,0.69035,105900001.0
2006-06-28 08:47:00,0.69033,0.69034,0.69026,0.69027,81600001.0
2006-06-28 08:48:00,0.69024,0.69031,0.69024,0.69029,192999997.0
2006-06-28 08:49:00,0.69031,0.69038,0.6903,0.69038,140499999.0
2006-06-28 08:50:00,0.69041,0.69044,0.69039,0.69042,190700006.0
2006-06-28 08:51:00,0.69039,0.69039,0.69033,0.69033,219399998.0
2006-06-28 08:52:00,0.69029,0.69052,0.69029,0.69043,213100004.0
2006-06-28 08:53:00,0.69051,0.69056,0.69051,0.69052,157800004.0
2006-06-28 08:54:00,0.69052,0.69053,0.69048,0.69053,72299999.0
2006-06-28 08:55:00,0.6906,0.69086,0.6906,0.69078,93500001.0
2006-06-28 08:56:00,0.69075,0.69075,0.69068,0.6907,147300004.0
2006-06-28 08:57:00,0.69066,0.69067,0.69058,0.69062,194699997.0
2006-06-28 08:58:00,0.6906,0.69066,0.6906,0.69063,158799999.0
2006-06-28 08:59:00,0.69058,0.69072,0.69057,0.69064,118599997.0
2006-06-28 09:00:00,0.69065,0.69071,0.69065,0.6907,95700001.0
2006-06-28 09:01:00,0.6907,0.6907,0.69063,0.69067,261699996.0
2006-06-28 09:02:00,0.69073,0.69085,0.69073,0.69085,68400001.0
2006-06-28 09:03:00,0.69084,0.69087,0.69081,0.69081,207299998.0
2006-06-28 09:04:00,0.69086,0.69087,0.6908,0.69082,88300001.0
2006-06-28 09:05:00,0.69085,0.69085,0.69077,0.69084,119499998.0
2006-06-28 09:06:00,0.69087,0.69099,0.69086,0.69093,143500003.0
2006-06-28 09:07:00,0.69091,0.69091,0.69078,0.69083,165299998.0
2006-06-28 09:08:00,0.69083,0.69083,0.69066,0.6907,199900001.0
2006-06-28 09:09:00,0.69066,0.69067,0.69058,0.69067,161500002.0
2006-06-28 09:10:00,0.69061,0.69061,0.69054,0.69059,92899999.0
2006-06-28 09:11:00,0.69061,0.69065,0.69055,0.69063,124200001.0
2006-06-28 09:12:00,0.69063,0.69068,0.69062,0.69064,133900005.0
2006-06-28 09:13:00,0.69073,0.69074,0.69072,0.69072,94999999.0
2006-06-28 09:14:00,0.69067,0.69067,0.69059,0.69067,114800002.0
2006-06-28 09:15:00,0.69066,0.69068,0.69063,0.69066,118800000.0
2006-06-28 09:16:00,0.69067,0.69073,0.69067,0.69072,104599999.0
2006-06-28 09:17:00,0.69069,0.69083,0.69069,0.69081,168000002.0
2006-06-28 09:18:00,0.69095,0.69114,0.69095,0.69112,115200003.0
2006-06-28 09:19:00,0.69105,0.69112,0.69105,0.69109,117399998.0
2006-06-28 09:20:00,0.69111,0.69116,0.69111,0.69112,133400000.0
2006-06-28 09:21:00,0.69106,0.69106,0.69097,0.69102,224300005.0
2006-06-28 09:22:00,0.69098,0.69108,0.69092,0.69108,116100000.0
2006-06-28 09:23:00,0.69108,0.69108,0.691,0.69105,122800003.0
2006-06-28 09:24:00,0.69104,0.6911,0.691,0.6911,72199998.0
2006-06-28 09:25:00,0.69113,0.69114,0.69107,0.69113,137999999.0
2006-06-28 09:26:00,0.69112,0.69115,0.69102,0.69102,93000001.0
2006-06-28 09:27:00,0.69105,0.69112,0.691,0.69107,138200003.0
2006-06-28 09:28:00,0.69104,0.69111,0.69104,0.69107,128799997.0
2006-06-28 09:29:00,0.69111,0.69111,0.69101,0.69101,141100001.0
2006-06-28 09:30:00,0.69103,0.69103,0.69093,0.69093,107000002.0
2006-06-28 09:31:00,0.6909,0.69092,0.69084,0.6909,164099999.0
2006-06-28 09:32:00,0.69084,0.69098,0.69084,0.69092,250200001.0
2006-06-28 09:33:00,0.69089,0.69092,0.69086,0.69088,269599998.0
2006-06-28 09:34:00,0.6909,0.69096,0.69085,0.69085,94000000.0
2006-06-28 09:35:00,0.69087,0.69093,0.69084,0.69093,89999998.0
2006-06-28 09:36:00,0.69096,0.69096,0.69085,0.69085,36200001.0
2006-06-28 09:37:00,0.69089,0.6909,0.69085,0.69088,170599999.0
2006-06-28 09:38:00,0.69091,0.69093,0.69082,0.69093,142900002.0
2006-06-28 09:39:00,0.6909,0.6909,0.69084,0.69084,51800002.0
2006-06-28 09:40:00,0.69084,0.6909,0.69084,0.69089,77700000.0
2006-06-28 09:41:00,0.69088,0.69094,0.69085,0.69085,124000001.0
2006-06-28 09:42:00,0.6909,0.69096,0.69085,0.69089,167599998.0
2006-06-28 09:43:00,0.6909,0.69102,0.69088,0.69095,151899997.0
2006-06-28 09:44:00,0.69082,0.69091,0.69082,0.6909,177799999.0
2006-06-28 09:45:00,0.69087,0.69097,0.69087,0.69095,87500001.0
2006-06-28 09:46:00,0.69097,0.69097,0.69089,0.69094,156499998.0
2006-06-28 09:47:00,0.691,0.69102,0.69094,0.69097,160999999.0
2006-06-28 09:48:00,0.69093,0.69095,0.69091,0.69092,114700001.0
2006-06-28 09:49:00,0.69092,0.69094,0.69087,0.69089,101500001.0
2006-06-28 09:50:00,0.69092,0.69097,0.69088,0.69096,86000000.0
2006-06-28 09:51:00,0.69094,0.69094,0.69083,0.69087,187700001.0
2006-06-28 09:52:00,0.69091,0.69093,0.69089,0.69091,143100001.0
2006-06-28 09:53:00,0.6909,0.69098,0.69088,0.69095,224200002.0
2006-06-28 09:54:00,0.69092,0.69104,0.69092,0.69104,65500001.0
2006-06-28 09:55:00,0.69106,0.69107,0.69098,0.69101,192900003.0
2006-06-28 09:56:00,0.69102,0.69107,0.69095,0.69099,166200001.0
2006-06-28 09:57:00,0.691,0.69102,0.69095,0.69097,105099999.0
2006-06-28 09:58:00,0.69095,0.69102,0.69091,0.69094,192500000.0
2006-06-28 09:59:00,0.69095,0.69095,0.69089,0.69093,262799999.0
2006-06-28 10:00:00,0.69087,0.69091,0.69082,0.69089,284000006.0
2006-06-28 10:01:00,0.69087,0.69087,0.6908,0.69085,201599999.0
2006-06-28 10:02:00,0.6908,0.6909,0.6908,0.69084,140600000.0
2006-06-28 10:03:00,0.69089,0.69103,0.69089,0.69102,300600000.0
2006-06-28 10:04:00,0.69106,0.69107,0.69092,0.69095,248099998.0
2006-06-28 10:05:00,0.69094,0.69103,0.69094,0.69103,140399998.0
2006-06-28 10:06:00,0.69104,0.69108,0.69102,0.69108,114900001.0
2006-06-28 10:07:00,0.69106,0.69106,0.69099,0.69105,177699998.0
2006-06-28 10:08:00,0.69108,0.69112,0.69106,0.69106,101999998.0
2006-06-28 10:09:00,0.69097,0.69098,0.69092,0.69096,141199999.0
2006-06-28 10:10:00,0.69098,0.69098,0.69092,0.69092,112599998.0
2006-06-28 10:11:00,0.69088,0.69094,0.69088,0.69089,96399999.0
2006-06-28 10:12:00,0.69087,0.69093,0.69082,0.69085,147299999.0
2006-06-28 10:13:00,0.69085,0.69085,0.69076,0.69085,180799999.0
2006-06-28 10:14:00,0.69087,0.69088,0.69081,0.69081,64500001.0
2006-06-28 10:15:00,0.69085,0.69085,0.69076,0.69077,265599997.0
2006-06-28 10:16:00,0.69078,0.69086,0.69078,0.69085,163200006.0
2006-06-28 10:17:00,0.69085,0.6909,0.69079,0.69083,309500002.0
2006-06-28 10:18:00,0.69087,0.69091,0.69087,0.69087,45999999.0
2006-06-28 10:19:00,0.69088,0.69088,0.69079,0.69085,159699999.0
2006-06-28 10:20:00,0.69085,0.69091,0.69084,0.69091,211500005.0
2006-06-28 10:21:00,0.6909,0.69095,0.69086,0.6909,203599997.0
2006-06-28 10:22:00,0.69096,0.69107,0.69096,0.69105,121900000.0
2006-06-28 10:23:00,0.69106,0.69109,0.69099,0.69099,73700001.0
2006-06-28 10:24:00,0.69099,0.69105,0.69097,0.69101,160100002.0
2006-06-28 10:25:00,0.691,0.69107,0.691,0.69107,51900001.0
2006-06-28 10:26:00,0.69105,0.69105,0.69101,0.69102,147299999.0
2006-06-28 10:27:00,0.69104,0.69122,0.69102,0.69122,148099996.0
2006-06-28 10:28:00,0.69123,0.69133,0.69123,0.69133,149000000.0
2006-06-28 10:29:00,0.69135,0.69149,0.69135,0.69139,103200001.0
2006-06-28 10:30:00,0.69132,0.69137,0.69129,0.69129,129700000.0
2006-06-28 10:31:00,0.69131,0.69138,0.69131,0.69135,86700001.0
2006-06-28 10:32:00,0.69133,0.69135,0.69127,0.69134,63400002.0
2006-06-28 10:33:00,0.69132,0.69136,0.69124,0.69135,122999997.0
2006-06-28 10:34:00,0.69134,0.69134,0.69127,0.69128,175899996.0
2006-06-28 10:35:00,0.69132,0.69139,0.6913,0.69138,171599999.0
2006-06-28 10:36:00,0.69138,0.69162,0.69138,0.69162,125300000.0
2006-06-28 10:37:00,0.69168,0.6917,0.69163,0.69163,80700001.0
2006-06-28 10:38:00,0.69161,0.69175,0.69161,0.6917,127900003.0
2006-06-28 10:39:00,0.69163,0.69163,0.69152,0.69155,95699997.0
2006-06-28 10:40:00,0.6916,0.69169,0.6916,0.69169,29600000.0
2006-06-28 10:41:00,0.69173,0.69173,0.69161,0.6917,106999999.0
2006-06-28 10:42:00,0.69165,0.69165,0.69154,0.69157,166200001.0
2006-06-28 10:43:00,0.69163,0.69163,0.69153,0.69159,151500001.0
2006-06-28 10:44:00,0.69158,0.6916,0.69157,0.69157,113900003.0
2006-06-28 10:45:00,0.69154,0.69163,0.6915,0.69163,95500002.0
2006-06-28 10:46:00,0.69155,0.69162,0.69148,0.69148,186800000.0
2006-06-28 10:47:00,0.69151,0.69152,0.69131,0.69135,184599996.0
2006-06-28 10:48:00,0.69134,0.69139,0.69126,0.6913,252699997.0
2006-06-28 10:49:00,0.69125,0.69135,0.69119,0.69128,100799999.0
2006-06-28 10:50:00,0.69127,0.69128,0.69115,0.69118,107400002.0
2006-06-28 10:51:00,0.69121,0.69122,0.69117,0.69118,156300000.0
2006-06-28 10:52:00,0.69119,0.69126,0.69119,0.69125,99300001.0
2006-06-28 10:53:00,0.6912,0.69126,0.6912,0.6912,164200001.0
2006-06-28 10:54:00,0.69114,0.69114,0.691,0.691,167900001.0
2006-06-28 10:55:00,0.69097,0.69109,0.69092,0.69109,78800000.0
2006-06-28 10:56:00,0.69109,0.69117,0.69098,0.69117,157299998.0
2006-06-28 10:57:00,0.69112,0.69121,0.6911,0.69113,181399997.0
2006-06-28 10:58:00,0.69112,0.69112,0.69103,0.6911,166700000.0
2006-06-28 10:59:00,0.69104,0.69111,0.69104,0.6911,88499999.0
2006-06-28 11:00:00,0.69108,0.69108,0.69101,0.69108,93500000.0
2006-06-28 11:01:00,0.69106,0.69106,0.69099,0.69105,112199998.0
2006-06-28 11:02:00,0.69106,0.69107,0.69101,0.69104,136800003.0
2006-06-28 11:03:00,0.69106,0.69107,0.69098,0.69098,153800006.0
2006-06-28 11:04:00,0.69098,0.69103,0.69097,0.69103,101899998.0
2006-06-28 11:05:00,0.691,0.691,0.69095,0.69095,196100004.0
2006-06-28 11:06:00,0.691,0.69102,0.69096,0.69101,135600001.0
2006-06-28 11:07:00,0.69096,0.69104,0.69096,0.69097,238900000.0
2006-06-28 11:08:00,0.69103,0.69103,0.69094,0.691,77800000.0
2006-06-28 11:09:00,0.69097,0.69098,0.69091,0.69098,106499998.0
2006-06-28 11:10:00,0.69099,0.69099,0.69094,0.69094,79000002.0
2006-06-28 11:11:00,0.69094,0.691,0.6909,0.69093,225200000.0
2006-06-28 11:12:00,0.69094,0.691,0.6909,0.69098,150899997.0
2006-06-28 11:13:00,0.69095,0.69095,0.69088,0.6909,102300000.0
2006-06-28 11:14:00,0.69093,0.69095,0.69085,0.69089,196399999.0
2006-06-28 11:15:00,0.69089,0.69089,0.69076,0.6908,107200001.0
2006-06-28 11:16:00,0.69078,0.6908,0.69072,0.6908,194999999.0
2006-06-28 11:17:00,0.69077,0.69086,0.69077,0.69086,274599994.0
2006-06-28 11:18:00,0.69089,0.69092,0.69086,0.69087,96600000.0
2006-06-28 11:19:00,0.6908,0.6908,0.69069,0.69078,193799999.0
2006-06-28 11:20:00,0.69078,0.69084,0.69074,0.69075,238900000.0
2006-06-28 11:21:00,0.69081,0.69081,0.69077,0.69081,74799999.0
2006-06-28 11:22:00,0.69078,0.69079,0.69069,0.69069,98000001.0
2006-06-28 11:23:00,0.69068,0.69081,0.69063,0.69077,158200002.0
2006-06-28 11:24:00,0.69075,0.6908,0.69073,0.6908,86200000.0
2006-06-28 11:25:00,0.69077,0.69082,0.69077,0.69082,186499998.0
2006-06-28 11:26:00,0.69086,0.69091,0.69084,0.69091,158000000.0
2006-06-28 11:27:00,0.69087,0.69092,0.69085,0.69092,158000000.0
2006-06-28 11:28:00,0.6909,0.6909,0.69082,0.69082,252599999.0
2006-06-28 11:29:00,0.69083,0.69083,0.69073,0.69073,133799998.0
2006-06-28 11:30:00,0.69077,0.6908,0.69073,0.6908,194599997.0
2006-06-28 11:31:00,0.69075,0.69084,0.69075,0.6908,171600001.0
2006-06-28 11:32:00,0.69082,0.69083,0.69075,0.69081,137899999.0
2006-06-28 11:33:00,0.69082,0.69093,0.69081,0.69087,270700008.0
2006-06-28 11:34:00,0.69088,0.6909,0.6908,0.69082,209500002.0
2006-06-28 11:35:00,0.69086,0.69088,0.69084,0.69087,27500000.0
2006-06-28 11:36:00,0.69089,0.69098,0.69089,0.6909,280000004.0
2006-06-28 11:37:00,0.6909,0.69098,0.69089,0.69095,90599999.0
2006-06-28 11:38:00,0.69088,0.6909,0.69088,0.6909,47800001.0
2006-06-28 11:39:00,0.6909,0.69093,0.69087,0.69091,89399998.0
2006-06-28 11:40:00,0.69088,0.69095,0.69088,0.69093,131800001.0
2006-06-28 11:41:00,0.69087,0.69093,0.69087,0.69093,12700000.0
2006-06-28 11:42:00,0.69087,0.69087,0.69084,0.69087,82399999.0
2006-06-28 11:43:00,0.69085,0.69091,0.69083,0.69091,163100002.0
2006-06-28 11:44:00,0.69085,0.69089,0.69083,0.69089,140000003.0
2006-06-28 11:45:00,0.69086,0.69093,0.69083,0.69085,148300000.0
2006-06-28 11:46:00,0.6908,0.6909,0.6908,0.69081,165099998.0
2006-06-28 11:47:00,0.69083,0.69084,0.69081,0.69084,68200002.0
2006-06-28 11:48:00,0.69077,0.6908,0.69073,0.69076,158800001.0
2006-06-28 11:49:00,0.69072,0.69081,0.69066,0.69081,85100001.0
2006-06-28 11:50:00,0.69075,0.69084,0.69075,0.69084,196299997.0
2006-06-28 11:51:00,0.69085,0.69087,0.6908,0.6908,251399997.0
2006-06-28 11:52:00,0.69081,0.69092,0.69081,0.69085,144400000.0
2006-06-28 11:53:00,0.69089,0.69091,0.69083,0.69091,141300000.0
2006-06-28 11:54:00,0.69083,0.69083,0.69077,0.69077,50799998.0
2006-06-28 11:55:00,0.69073,0.69073,0.69053,0.69053,174100002.0
2006-06-28 11:56:00,0.69053,0.69063,0.69053,0.69055,51400001.0
2006-06-28 11:57:00,0.69055,0.69062,0.69055,0.69062,113800003.0
2006-06-28 11:58:00,0.69058,0.69059,0.69048,0.69049,138899996.0
2006-06-28 11:59:00,0.69048,0.69054,0.69044,0.69052,204599994.0
2006-06-28 12:00:00,0.69045,0.69056,0.69045,0.69054,196800000.0
2006-06-28 12:01:00,0.69059,0.69061,0.69047,0.69047,170700003.0
2006-06-28 12:02:00,0.69048,0.69048,0.6902,0.6902,108999999.0
2006-06-28 12:03:00,0.6902,0.69029,0.69018,0.69029,87700001.0
2006-06-28 12:04:00,0.69029,0.69029,0.69022,0.69022,106000002.0
2006-06-28 12:05:00,0.69023,0.69027,0.69023,0.69024,90400001.0
2006-06-28 12:06:00,0.69021,0.69024,0.69015,0.69015,107599998.0
2006-06-28 12:07:00,0.69014,0.69018,0.69006,0.69006,167400003.0
2006-06-28 12:08:00,0.69011,0.69011,0.69001,0.69009,215300000.0
2006-06-28 12:09:00,0.69011,0.69015,0.69008,0.69015,103600000.0
2006-06-28 12:10:00,0.69022,0.69022,0.69016,0.6902,199300000.0
2006-06-28 12:11:00,0.69018,0.6902,0.69015,0.6902,183900001.0
2006-06-28 12:12:00,0.69013,0.69013,0.69007,0.69007,119999998.0
2006-06-28 12:13:00,0.69008,0.69012,0.69004,0.69004,55099999.0
2006-06-28 12:14:00,0.69002,0.69002,0.68987,0.68987,113100000.0
2006-06-28 12:15:00,0.68978,0.68978,0.68964,0.68964,107200000.0
2006-06-28 12:16:00,0.68965,0.68982,0.68957,0.68982,146699999.0
2006-06-28 12:17:00,0.68991,0.68993,0.68981,0.68993,187700003.0
2006-06-28 12:18:00,0.68993,0.68993,0.68985,0.68987,141900003.0
2006-06-28 12:19:00,0.68985,0.68986,0.68982,0.68984,153300000.0
2006-06-28 12:20:00,0.68985,0.68991,0.68985,0.68988,156300000.0
2006-06-28 12:21:00,0.68987,0.68992,0.68984,0.68991,161500002.0
2006-06-28 12:22:00,0.68995,0.69016,0.68995,0.69012,166299998.0
2006-06-28 12:23:00,0.69008,0.69011,0.69007,0.69007,139500002.0
2006-06-28 12:24:00,0.69004,0.69015,0.69004,0.69015,43800001.0
2006-06-28 12:25:00,0.69019,0.69021,0.69012,0.69021,170699994.0
2006-06-28 12:26:00,0.69018,0.6902,0.6901,0.6901,150700001.0
2006-06-28 12:27:00,0.69006,0.69012,0.69003,0.69006,220999999.0
2006-06-28 12:28:00,0.69001,0.69006,0.69001,0.69002,143200000.0
2006-06-28 12:29:00,0.68999,0.69007,0.68999,0.69005,228500003.0
2006-06-28 12:30:00,0.69,0.69001,0.68992,0.68994,58100000.0
2006-06-28 12:31:00,0.68992,0.69,0.68992,0.68996,229099996.0
2006-06-28 12:32:00,0.68996,0.68998,0.68995,0.68995,193199999.0
2006-06-28 12:33:00,0.68995,0.68995,0.68995,0.68995,6400000.0
2006-06-28 12:34:00,0.68997,0.69001,0.6899,0.68993,169200003.0
2006-06-28 12:35:00,0.68995,0.68995,0.68995,0.68995,2600000.0
2006-06-28 12:36:00,0.68995,0.68995,0.68995,0.68995,18400000.0
2006-06-28 12:37:00,0.69,0.69,0.68988,0.68988,138399996.0
2006-06-28 12:38:00,0.68987,0.68995,0.68987,0.68992,143899999.0
2006-06-28 12:39:00,0.68994,0.68994,0.68981,0.68988,151700001.0
2006-06-28 12:40:00,0.68982,0.68985,0.6898,0.68983,183900003.0
2006-06-28 12:41:00,0.68983,0.68983,0.68982,0.68982,98400002.0
2006-06-28 12:42:00,0.68976,0.68985,0.68975,0.68984,267599998.0
2006-06-28 12:43:00,0.6898,0.6898,0.68974,0.6898,144500001.0
2006-06-28 12:44:00,0.68977,0.6898,0.68977,0.68978,165799997.0
2006-06-28 12:45:00,0.68982,0.68982,0.68971,0.68971,35900000.0
2006-06-28 12:46:00,0.68976,0.68978,0.68969,0.68969,122399999.0
2006-06-28 12:47:00,0.6897,0.6898,0.6897,0.68975,109400001.0
2006-06-28 12:48:00,0.68974,0.68976,0.68968,0.68976,181299995.0
2006-06-28 12:49:00,0.68972,0.68975,0.6897,0.6897,140400001.0
2006-06-28 12:50:00,0.68971,0.68971,0.68963,0.68965,242099999.0
2006-06-28 12:51:00,0.68968,0.68971,0.68962,0.68962,188499993.0
2006-06-28 12:52:00,0.68963,0.68966,0.6896,0.6896,211500001.0
2006-06-28 12:53:00,0.68971,0.68978,0.68966,0.68977,97300002.0
2006-06-28 12:54:00,0.68973,0.6898,0.68972,0.68976,85400001.0
2006-06-28 12:55:00,0.68972,0.68982,0.68972,0.68975,173799997.0
2006-06-28 12:56:00,0.68981,0.6899,0.68981,0.68984,101300002.0
2006-06-28 12:57:00,0.68988,0.68997,0.68988,0.68992,178200003.0
2006-06-28 12:58:00,0.68992,0.68997,0.68985,0.68985,207100000.0
2006-06-28 12:59:00,0.68983,0.68988,0.68975,0.68975,166300005.0
2006-06-28 13:00:00,0.68981,0.6899,0.68981,0.68986,131700003.0
2006-06-28 13:01:00,0.68992,0.68992,0.68982,0.68982,70100000.0
2006-06-28 13:02:00,0.68986,0.68987,0.6898,0.68982,265799999.0
2006-06-28 13:03:00,0.68979,0.68988,0.68979,0.68988,158299999.0
2006-06-28 13:04:00,0.68985,0.68985,0.68976,0.68985,133200001.0
2006-06-28 13:05:00,0.68989,0.68996,0.68987,0.6899,199300000.0
2006-06-28 13:06:00,0.68993,0.68999,0.68987,0.6899,121200000.0
2006-06-28 13:07:00,0.68991,0.68992,0.68982,0.68985,127900000.0
2006-06-28 13:08:00,0.68993,0.68995,0.68985,0.6899,281600001.0
2006-06-28 13:09:00,0.68989,0.68994,0.68987,0.6899,126200000.0
2006-06-28 13:10:00,0.68986,0.68988,0.68985,0.68986,207700000.0
2006-06-28 13:11:00,0.6898,0.68984,0.68977,0.68978,70400000.0
2006-06-28 13:12:00,0.68985,0.68985,0.68985,0.68985,5100000.0
2006-06-28 13:13:00,0.68982,0.68986,0.6898,0.68982,192999999.0
2006-06-28 13:14:00,0.68985,0.68985,0.68978,0.6898,114899999.0
2006-06-28 13:15:00,0.68983,0.68983,0.68975,0.68978,156799997.0
2006-06-28 13:16:00,0.68972,0.68975,0.68972,0.68973,97999999.0
2006-06-28 13:17:00,0.68976,0.68976,0.68963,0.68966,187400004.0
2006-06-28 13:18:00,0.6896,0.68968,0.68959,0.68967,103400000.0
2006-06-28 13:19:00,0.68965,0.68967,0.68965,0.68967,60600003.0
2006-06-28 13:20:00,0.68963,0.68965,0.68956,0.68958,85300000.0
2006-06-28 13:21:00,0.68956,0.68962,0.68954,0.68954,95899999.0
2006-06-28 13:22:00,0.68952,0.68963,0.68948,0.68963,131600001.0
2006-06-28 13:23:00,0.68962,0.68972,0.68962,0.6897,173500003.0
2006-06-28 13:24:00,0.68969,0.6898,0.68969,0.6898,43099999.0
2006-06-28 13:25:00,0.68978,0.68978,0.6897,0.6897,231699998.0
2006-06-28 13:26:00,0.68976,0.68982,0.68969,0.68982,177800002.0
2006-06-28 13:27:00,0.68977,0.68983,0.68971,0.68978,166299999.0
2006-06-28 13:28:00,0.68973,0.68975,0.68971,0.68975,192299998.0
2006-06-28 13:29:00,0.68977,0.6898,0.68974,0.68975,247900002.0
2006-06-28 13:30:00,0.68977,0.6898,0.68974,0.68977,104800001.0
2006-06-28 13:31:00,0.68978,0.68981,0.68973,0.68978,218399995.0
2006-06-28 13:32:00,0.68981,0.68981,0.68973,0.68978,162300003.0
2006-06-28 13:33:00,0.68978,0.68978,0.68972,0.68972,120500000.0
2006-06-28 13:34:00,0.68973,0.68973,0.68964,0.68967,159800002.0
2006-06-28 13:35:00,0.68966,0.68973,0.68966,0.68968,89700003.0
2006-06-28 13:36:00,0.68975,0.68975,0.68959,0.68968,106100001.0
2006-06-28 13:37:00,0.68973,0.68983,0.68971,0.68983,85099998.0
2006-06-28 13:38:00,0.68979,0.68982,0.68978,0.68978,178200005.0
2006-06-28 13:39:00,0.68978,0.68985,0.68978,0.68978,280799997.0
2006-06-28 13:40:00,0.68973,0.68982,0.68971,0.68982,218900005.0
2006-06-28 13:41:00,0.68981,0.68985,0.68976,0.68976,194200000.0
2006-06-28 13:42:00,0.68981,0.68983,0.68979,0.68982,181900002.0
2006-06-28 13:43:00,0.6898,0.68988,0.6898,0.68982,188300002.0
2006-06-28 13:44:00,0.68985,0.68989,0.68985,0.68988,234800003.0
2006-06-28 13:45:00,0.68988,0.68994,0.68982,0.68982,199799998.0
2006-06-28 13:46:00,0.68988,0.68991,0.6898,0.6898,121100000.0
2006-06-28 13:47:00,0.68983,0.68991,0.68983,0.68985,199200002.0
2006-06-28 13:48:00,0.68987,0.68989,0.68981,0.68984,94800001.0
2006-06-28 13:49:00,0.68986,0.68988,0.68979,0.68983,104800000.0
2006-06-28 13:50:00,0.6898,0.6899,0.6898,0.68988,238199999.0
2006-06-28 13:51:00,0.68982,0.68992,0.68982,0.6899,144399999.0
2006-06-28 13:52:00,0.68988,0.68994,0.68987,0.68987,117999996.0
2006-06-28 13:53:00,0.68994,0.68997,0.68987,0.68991,112299998.0
2006-06-28 13:54:00,0.6899,0.68995,0.68983,0.68991,153900003.0
2006-06-28 13:55:00,0.68992,0.68999,0.68991,0.68998,53600000.0
2006-06-28 13:56:00,0.69004,0.69004,0.68998,0.69003,177200003.0
2006-06-28 13:57:00,0.69002,0.69011,0.69002,0.69005,148299998.0
2006-06-28 13:58:00,0.69008,0.69014,0.69008,0.69014,109300001.0
2006-06-28 13:59:00,0.69013,0.69017,0.6901,0.6901,162299999.0
2006-06-28 14:00:00,0.69012,0.69017,0.6901,0.69017,196299999.0
2006-06-28 14:01:00,0.69015,0.69015,0.6901,0.69012,132499997.0
2006-06-28 14:02:00,0.69013,0.69022,0.69012,0.69022,57400001.0
2006-06-28 14:03:00,0.69016,0.69019,0.69014,0.69015,75600001.0
2006-06-28 14:04:00,0.69019,0.69019,0.69015,0.69016,96899999.0
2006-06-28 14:05:00,0.69012,0.69016,0.69011,0.69011,102600002.0
2006-06-28 14:06:00,0.69017,0.6902,0.69015,0.69015,242100004.0
2006-06-28 14:07:00,0.69015,0.69019,0.69012,0.69014,139299999.0
2006-06-28 14:08:00,0.69022,0.69023,0.69021,0.69022,114199999.0
2006-06-28 14:09:00,0.69018,0.69022,0.69017,0.69018,156399998.0
2006-06-28 14:10:00,0.6902,0.6902,0.69009,0.69015,166299999.0
2006-06-28 14:11:00,0.6901,0.69018,0.6901,0.69018,102799996.0
2006-06-28 14:12:00,0.69018,0.69018,0.69014,0.69017,123700000.0
2006-06-28 14:13:00,0.69022,0.69025,0.69015,0.6902,161900000.0
2006-06-28 14:14:00,0.69024,0.69028,0.69024,0.69027,83399999.0
2006-06-28 14:15:00,0.6903,0.69031,0.69019,0.69019,144800001.0
2006-06-28 14:16:00,0.69025,0.69031,0.69021,0.69025,177500005.0
2006-06-28 14:17:00,0.6902,0.69028,0.69019,0.69019,106799998.0
2006-06-28 14:18:00,0.69025,0.69035,0.69025,0.69035,99600002.0
2006-06-28 14:19:00,0.69026,0.69026,0.69026,0.69026,2400000.0
2006-06-28 14:20:00,0.69025,0.69034,0.69025,0.69034,244599996.0
2006-06-28 14:21:00,0.69034,0.69034,0.69027,0.69027,84499998.0
2006-06-28 14:22:00,0.6902,0.6902,0.69017,0.6902,99100000.0
2006-06-28 14:23:00,0.69015,0.69017,0.69015,0.69016,44600000.0
2006-06-28 14:24:00,0.69015,0.69019,0.69014,0.69015,195300003.0
2006-06-28 14:25:00,0.69016,0.69019,0.69013,0.69013,186300006.0
2006-06-28 14:26:00,0.6901,0.69012,0.69009,0.69011,133400002.0
2006-06-28 14:27:00,0.69016,0.69017,0.69007,0.69013,222399996.0
2006-06-28 14:28:00,0.6902,0.6903,0.6902,0.6903,83800000.0
2006-06-28 14:29:00,0.69027,0.69027,0.6902,0.69022,83299998.0
2006-06-28 14:30:00,0.69013,0.69015,0.69005,0.69005,113600000.0
2006-06-28 14:31:00,0.69,0.69007,0.68995,0.68998,95600002.0
2006-06-28 14:32:00,0.68994,0.69002,0.68994,0.69,140800000.0
2006-06-28 14:33:00,0.68996,0.69004,0.68995,0.68996,162700001.0
2006-06-28 14:34:00,0.69,0.69008,0.69,0.69008,76899999.0
2006-06-28 14:35:00,0.69006,0.69019,0.69006,0.69013,107100001.0
2006-06-28 14:36:00,0.69018,0.69018,0.69009,0.69013,136999998.0
2006-06-28 14:37:00,0.69016,0.69021,0.69015,0.69015,117099998.0
2006-06-28 14:38:00,0.69023,0.69037,0.69023,0.69033,167699999.0
2006-06-28 14:39:00,0.69032,0.69034,0.69025,0.69027,308699999.0
2006-06-28 14:40:00,0.69027,0.69038,0.69023,0.69037,166199999.0
2006-06-28 14:41:00,0.69038,0.69038,0.69034,0.69037,105799997.0
2006-06-28 14:42:00,0.69035,0.69035,0.69028,0.69028,21500000.0
2006-06-28 14:43:00,0.69027,0.69039,0.69027,0.69034,73600001.0
2006-06-28 14:44:00,0.69035,0.69036,0.6903,0.69034,140100005.0
2006-06-28 14:45:00,0.69037,0.69037,0.69024,0.69028,109600002.0
2006-06-28 14:46:00,0.6903,0.6903,0.6902,0.69025,116800001.0
2006-06-28 14:47:00,0.69026,0.69026,0.69017,0.69017,120700003.0
2006-06-28 14:48:00,0.69019,0.69023,0.69018,0.69023,61000000.0
2006-06-28 14:49:00,0.69026,0.69029,0.69023,0.69023,180000002.0
2006-06-28 14:50:00,0.69022,0.69022,0.69018,0.6902,113300001.0
2006-06-28 14:51:00,0.69015,0.69022,0.69015,0.6902,119400001.0
2006-06-28 14:52:00,0.69013,0.69023,0.69013,0.69023,127900003.0
2006-06-28 14:53:00,0.69022,0.69022,0.69015,0.6902,178000004.0
2006-06-28 14:54:00,0.69016,0.69016,0.69009,0.69012,161099997.0
2006-06-28 14:55:00,0.69017,0.69021,0.69013,0.69018,192300004.0
2006-06-28 14:56:00,0.6901,0.69019,0.69008,0.69012,227800000.0
2006-06-28 14:57:00,0.69006,0.6901,0.68998,0.69002,124399999.0
2006-06-28 14:58:00,0.69,0.69,0.68991,0.68991,192299998.0
2006-06-28 14:59:00,0.68985,0.68989,0.68982,0.68989,224700000.0
2006-06-28 15:00:00,0.68988,0.68993,0.68984,0.68993,221299999.0
2006-06-28 15:01:00,0.68994,0.69002,0.68994,0.69002,155199997.0
2006-06-28 15:02:00,0.68996,0.69001,0.68989,0.68989,273600003.0
2006-06-28 15:03:00,0.68984,0.68985,0.68971,0.68971,78899998.0
2006-06-28 15:04:00,0.68972,0.68993,0.68972,0.68988,71999999.0
2006-06-28 15:05:00,0.68984,0.68998,0.68983,0.68998,131199998.0
2006-06-28 15:06:00,0.69002,0.69007,0.69,0.69005,158800000.0
2006-06-28 15:07:00,0.69006,0.69006,0.68994,0.69,67399998.0
2006-06-28 15:08:00,0.69003,0.69005,0.68998,0.68999,181900004.0
2006-06-28 15:09:00,0.69001,0.69001,0.68994,0.68994,69599999.0
2006-06-28 15:10:00,0.68995,0.68997,0.68987,0.68987,126200003.0
2006-06-28 15:11:00,0.68993,0.68998,0.68991,0.68992,84500002.0
2006-06-28 15:12:00,0.68983,0.68987,0.68978,0.68987,68700001.0
2006-06-28 15:13:00,0.68992,0.68999,0.68992,0.68992,254499999.0
2006-06-28 15:14:00,0.68991,0.68992,0.68987,0.68987,158300001.0
2006-06-28 15:15:00,0.68986,0.68991,0.68985,0.68988,126900001.0
2006-06-28 15:16:00,0.68989,0.68995,0.68988,0.68992,68500002.0
2006-06-28 15:17:00,0.68995,0.68997,0.68992,0.68992,181699997.0
2006-06-28 15:18:00,0.68985,0.68992,0.68985,0.68988,85900001.0
2006-06-28 15:19:00,0.6898,0.68985,0.6898,0.68982,135700000.0
2006-06-28 15:20:00,0.68988,0.68993,0.68981,0.68982,159899997.0
2006-06-28 15:21:00,0.68985,0.68993,0.68985,0.68988,164800001.0
2006-06-28 15:22:00,0.6899,0.68995,0.6899,0.68993,66300001.0
2006-06-28 15:23:00,0.68981,0.68995,0.68981,0.6899,118100000.0
2006-06-28 15:24:00,0.68989,0.68994,0.68989,0.68991,133300001.0
2006-06-28 15:25:00,0.68989,0.68993,0.68988,0.68988,54300002.0
2006-06-28 15:26:00,0.68999,0.69003,0.68995,0.69003,123500001.0
2006-06-28 15:27:00,0.68998,0.69003,0.68997,0.68998,43600001.0
2006-06-28 15:28:00,0.69002,0.69013,0.69002,0.69013,40600000.0
2006-06-28 15:29:00,0.69014,0.69014,0.69001,0.69002,66899998.0
2006-06-28 15:30:00,0.6901,0.69016,0.6901,0.69013,143599998.0
2006-06-28 15:31:00,0.69014,0.69021,0.69014,0.69021,63899999.0
2006-06-28 15:32:00,0.6902,0.6903,0.6902,0.69027,125100003.0
2006-06-28 15:33:00,0.69031,0.69031,0.69022,0.69022,174500002.0
2006-06-28 15:34:00,0.69018,0.69029,0.69018,0.69023,126400005.0
2006-06-28 15:35:00,0.6903,0.69036,0.6903,0.69032,135100002.0
2006-06-28 15:36:00,0.6903,0.69042,0.6903,0.69037,244200005.0
2006-06-28 15:37:00,0.69033,0.69038,0.69018,0.69018,139700000.0
2006-06-28 15:38:00,0.69024,0.69038,0.69024,0.69034,182599999.0
2006-06-28 15:39:00,0.69037,0.69039,0.69025,0.69025,179999999.0
2006-06-28 15:40:00,0.69031,0.69036,0.69031,0.69036,62000001.0
2006-06-28 15:41:00,0.69032,0.69032,0.69007,0.69007,169199997.0
2006-06-28 15:42:00,0.69004,0.6901,0.69,0.6901,154799998.0
2006-06-28 15:43:00,0.6901,0.69026,0.6901,0.69026,102299999.0
2006-06-28 15:44:00,0.69025,0.69025,0.69016,0.69018,142900001.0
2006-06-28 15:45:00,0.69022,0.69023,0.69013,0.69017,237199997.0
2006-06-28 15:46:00,0.69017,0.69024,0.69009,0.69024,96500000.0
2006-06-28 15:47:00,0.69023,0.69023,0.69012,0.69012,81500001.0
2006-06-28 15:48:00,0.69011,0.69015,0.69011,0.69012,157900002.0
2006-06-28 15:49:00,0.69012,0.69021,0.69009,0.69017,188100001.0
2006-06-28 15:50:00,0.69015,0.69015,0.69011,0.69012,120500003.0
2006-06-28 15:51:00,0.69014,0.69023,0.6901,0.6902,159699999.0
2006-06-28 15:52:00,0.69018,0.69025,0.69015,0.69015,148300001.0
2006-06-28 15:53:00,0.69011,0.69023,0.69011,0.6902,125899999.0
2006-06-28 15:54:00,0.69019,0.69019,0.69,0.69,120599999.0
2006-06-28 15:55:00,0.68997,0.69014,0.68997,0.69009,154799998.0
2006-06-28 15:56:00,0.69012,0.69012,0.69001,0.69004,257799998.0
2006-06-28 15:57:00,0.69001,0.69013,0.69001,0.69007,178300001.0
2006-06-28 15:58:00,0.69002,0.69002,0.68993,0.68993,94200001.0
2006-06-28 15:59:00,0.68992,0.69001,0.68992,0.69001,35100000.0
2006-06-28 16:00:00,0.69,0.69012,0.69,0.69008,201199998.0
2006-06-28 16:01:00,0.69002,0.69003,0.68998,0.68998,181100000.0
2006-06-28 16:02:00,0.68996,0.69002,0.68996,0.69,111700004.0
2006-06-28 16:03:00,0.68997,0.68997,0.68989,0.68995,155700003.0
2006-06-28 16:04:00,0.69,0.69,0.68988,0.6899,146899999.0
2006-06-28 16:05:00,0.68987,0.69002,0.68987,0.68997,188399995.0
2006-06-28 16:06:00,0.68997,0.68997,0.68995,0.68996,9600000.0
2006-06-28 16:07:00,0.68995,0.69002,0.68995,0.68999,168899999.0
2006-06-28 16:08:00,0.68998,0.69004,0.68997,0.68998,243999998.0
2006-06-28 16:09:00,0.69004,0.69006,0.69004,0.69006,11200000.0
2006-06-28 16:10:00,0.69008,0.69013,0.69008,0.69013,59599999.0
2006-06-28 16:11:00,0.69016,0.69029,0.6901,0.69026,179800002.0
2006-06-28 16:12:00,0.69033,0.69033,0.69028,0.69031,169299999.0
2006-06-28 16:13:00,0.69033,0.69033,0.69025,0.69027,85899998.0
2006-06-28 16:14:00,0.69028,0.69032,0.69027,0.69027,207099993.0
2006-06-28 16:15:00,0.69025,0.69025,0.69025,0.69025,52999998.0
2006-06-28 16:16:00,0.69023,0.69031,0.69019,0.69026,203800004.0
2006-06-28 16:17:00,0.69027,0.69027,0.69017,0.69019,80500000.0
2006-06-28 16:18:00,0.6902,0.69028,0.69016,0.69028,153500000.0
2006-06-28 16:19:00,0.69028,0.69028,0.6902,0.69027,126900000.0
2006-06-28 16:20:00,0.69022,0.69023,0.69017,0.6902,206500001.0
2006-06-28 16:21:00,0.69023,0.69027,0.6902,0.6902,122799999.0
2006-06-28 16:22:00,0.69021,0.69021,0.69,0.69,149599999.0
2006-06-28 16:23:00,0.69002,0.69002,0.68975,0.6898,197799997.0
2006-06-28 16:24:00,0.68977,0.68977,0.68959,0.68963,223300000.0
2006-06-28 16:25:00,0.68963,0.68988,0.6896,0.68988,150800000.0
2006-06-28 16:26:00,0.68985,0.68985,0.68959,0.68968,190299996.0
2006-06-28 16:27:00,0.68971,0.68976,0.68964,0.68964,209299999.0
2006-06-28 16:28:00,0.68966,0.68977,0.68966,0.68975,115100000.0
2006-06-28 16:29:00,0.68982,0.68985,0.68982,0.68985,29900000.0
2006-06-28 16:30:00,0.68987,0.68995,0.68986,0.68988,75899998.0
2006-06-28 16:31:00,0.68985,0.68985,0.68972,0.68975,101300001.0
2006-06-28 16:32:00,0.68967,0.68977,0.68967,0.68976,64400002.0
2006-06-28 16:33:00,0.68974,0.68976,0.68974,0.68976,18400000.0
2006-06-28 16:34:00,0.68978,0.68978,0.68973,0.68974,134999996.0
2006-06-28 16:35:00,0.68985,0.68992,0.68974,0.68977,250499996.0
2006-06-28 16:36:00,0.68975,0.6898,0.6897,0.6897,62200002.0
2006-06-28 16:37:00,0.68969,0.68975,0.68969,0.68971,99000001.0
2006-06-28 16:38:00,0.68976,0.68979,0.68969,0.68969,109700000.0
2006-06-28 16:39:00,0.6897,0.68971,0.68964,0.68968,145100001.0
2006-06-28 16:40:00,0.68969,0.68983,0.68969,0.68971,127000002.0
2006-06-28 16:41:00,0.68977,0.68985,0.68977,0.68985,220399997.0
2006-06-28 16:42:00,0.68983,0.68991,0.68983,0.68986,221700000.0
2006-06-28 16:43:00,0.68977,0.6898,0.68975,0.68978,106200002.0
2006-06-28 16:44:00,0.68971,0.68986,0.68971,0.68986,194899997.0
2006-06-28 16:45:00,0.68986,0.68987,0.68979,0.68984,160299999.0
2006-06-28 16:46:00,0.68983,0.68985,0.68978,0.6898,324000002.0
2006-06-28 16:47:00,0.68976,0.68976,0.68971,0.68972,44500000.0
2006-06-28 16:48:00,0.68968,0.68976,0.68961,0.68964,215799994.0
2006-06-28 16:49:00,0.68963,0.68973,0.68963,0.68968,48700000.0
2006-06-28 16:50:00,0.68973,0.68976,0.6897,0.68971,99599999.0
2006-06-28 16:51:00,0.68972,0.68977,0.68962,0.68962,85699999.0
2006-06-28 16:52:00,0.68962,0.68964,0.68957,0.68958,120000000.0
2006-06-28 16:53:00,0.68961,0.68962,0.68959,0.68961,194800006.0
2006-06-28 16:54:00,0.6896,0.68961,0.68956,0.68956,120400000.0
2006-06-28 16:55:00,0.68962,0.68962,0.6896,0.6896,25800001.0
2006-06-28 16:56:00,0.68958,0.6897,0.68958,0.68963,196500003.0
2006-06-28 16:57:00,0.68966,0.68967,0.68959,0.68967,89400000.0
2006-06-28 16:58:00,0.68961,0.68966,0.6896,0.68966,98100001.0
2006-06-28 16:59:00,0.6896,0.68961,0.68956,0.68959,154300000.0
2006-06-28 17:00:00,0.68962,0.68975,0.68962,0.6897,123999998.0
2006-06-28 17:01:00,0.6897,0.68976,0.68967,0.68975,288199998.0
2006-06-28 17:02:00,0.6897,0.68973,0.68966,0.68967,176599998.0
2006-06-28 17:03:00,0.68961,0.68966,0.68955,0.68961,115900000.0
2006-06-28 17:04:00,0.68969,0.68972,0.68961,0.68968,109199998.0
2006-06-28 17:05:00,0.6897,0.68977,0.6897,0.68972,173800001.0
2006-06-28 17:06:00,0.68969,0.68974,0.68965,0.68965,331299997.0
2006-06-28 17:07:00,0.68961,0.68967,0.68959,0.68965,203700002.0
2006-06-28 17:08:00,0.68965,0.6897,0.68964,0.6897,194199995.0
2006-06-28 17:09:00,0.68967,0.68969,0.68958,0.68969,155100005.0
2006-06-28 17:10:00,0.68979,0.68979,0.68971,0.68971,156899999.0
2006-06-28 17:11:00,0.68962,0.68966,0.68954,0.68964,146900002.0
2006-06-28 17:12:00,0.68965,0.68965,0.68957,0.68958,83199999.0
2006-06-28 17:13:00,0.68956,0.68961,0.68947,0.68952,149800003.0
2006-06-28 17:14:00,0.68955,0.68964,0.68955,0.68962,185000002.0
2006-06-28 17:15:00,0.68961,0.68966,0.68957,0.68963,144999999.0
2006-06-28 17:16:00,0.68963,0.68963,0.68954,0.68954,139600000.0
2006-06-28 17:17:00,0.68955,0.68957,0.68949,0.68952,171700002.0
2006-06-28 17:18:00,0.68954,0.68961,0.68952,0.6896,106499998.0
2006-06-28 17:19:00,0.68958,0.68961,0.68953,0.68954,144099998.0
2006-06-28 17:20:00,0.68961,0.68961,0.68953,0.68953,95799998.0
2006-06-28 17:21:00,0.68957,0.68961,0.68954,0.68955,221900000.0
2006-06-28 17:22:00,0.68962,0.68964,0.68958,0.68962,223599994.0
2006-06-28 17:23:00,0.68961,0.68966,0.68955,0.68955,177300005.0
2006-06-28 17:24:00,0.68962,0.68969,0.6896,0.68963,167699999.0
2006-06-28 17:25:00,0.68961,0.6897,0.68961,0.6897,68699999.0
2006-06-28 17:26:00,0.6897,0.68975,0.68969,0.68969,95100002.0
2006-06-28 17:27:00,0.68973,0.68985,0.68969,0.68969,170899996.0
2006-06-28 17:28:00,0.68971,0.68971,0.68964,0.6897,176499996.0
2006-06-28 17:29:00,0.68968,0.68975,0.68961,0.68975,131299999.0
2006-06-28 17:30:00,0.68985,0.68987,0.68979,0.68979,143900002.0
2006-06-28 17:31:00,0.68979,0.68986,0.68974,0.68974,210100003.0
2006-06-28 17:32:00,0.68975,0.68979,0.68973,0.68975,138900002.0
2006-06-28 17:33:00,0.68981,0.68982,0.68977,0.68982,122000001.0
2006-06-28 17:34:00,0.6898,0.68992,0.6898,0.68987,227899998.0
2006-06-28 17:35:00,0.68992,0.68995,0.68986,0.6899,63000000.0
2006-06-28 17:36:00,0.6899,0.68993,0.68987,0.68991,75999998.0
2006-06-28 17:37:00,0.68998,0.69002,0.68991,0.68992,95400000.0
2006-06-28 17:38:00,0.68989,0.69001,0.68988,0.69001,142600001.0
2006-06-28 17:39:00,0.68995,0.68995,0.68991,0.68994,112799999.0
2006-06-28 17:40:00,0.68991,0.68998,0.68991,0.68998,155500002.0
2006-06-28 17:41:00,0.68999,0.69005,0.68993,0.68998,148100000.0
2006-06-28 17:42:00,0.69002,0.69002,0.68983,0.68983,99700001.0
2006-06-28 17:43:00,0.68988,0.68991,0.68984,0.68984,163499993.0
2006-06-28 17:44:00,0.68984,0.68991,0.68984,0.6899,117700000.0
2006-06-28 17:45:00,0.68987,0.68989,0.68984,0.68984,141099997.0
2006-06-28 17:46:00,0.68982,0.68988,0.68979,0.68988,148300000.0
2006-06-28 17:47:00,0.6899,0.68997,0.6899,0.68995,109800000.0
2006-06-28 17:48:00,0.68997,0.68997,0.68991,0.68992,99900004.0
2006-06-28 17:49:00,0.68992,0.69001,0.68991,0.68995,142699999.0
2006-06-28 17:50:00,0.68994,0.69002,0.68991,0.68998,170599999.0
2006-06-28 17:51:00,0.69,0.69003,0.69,0.69003,5900000.0
2006-06-28 17:52:00,0.69002,0.69005,0.68998,0.69005,219200002.0
2006-06-28 17:53:00,0.69006,0.69006,0.69001,0.69005,81300000.0
2006-06-28 17:54:00,0.69009,0.69019,0.69009,0.69017,88600001.0
2006-06-28 17:55:00,0.69016,0.69017,0.69016,0.69017,63799999.0
2006-06-28 17:56:00,0.69013,0.69026,0.69013,0.69021,161999999.0
2006-06-28 17:57:00,0.69021,0.69022,0.69015,0.69016,161899999.0
2006-06-28 17:58:00,0.69016,0.69017,0.69009,0.69012,190499999.0
2006-06-28 17:59:00,0.69012,0.69012,0.68999,0.68999,219800000.0
2006-06-28 18:00:00,0.68999,0.69002,0.68996,0.69002,119800004.0
2006-06-28 18:01:00,0.69,0.69,0.68983,0.6899,1261699992.0
2006-06-28 18:02:00,0.68987,0.68989,0.68972,0.68972,1492700002.0
2006-06-28 18:03:00,0.68975,0.6898,0.68968,0.68971,1870799982.0
2006-06-28 18:04:00,0.68968,0.68977,0.68968,0.68976,798199999.0
2006-06-28 18:05:00,0.68972,0.68975,0.68967,0.68968,1243499992.0
2006-06-28 18:06:00,0.6897,0.68975,0.68965,0.68969,1752399996.0
2006-06-28 18:07:00,0.6897,0.6897,0.6896,0.6896,824999999.0
2006-06-28 18:09:00,0.68962,0.68965,0.68958,0.68963,824999999.0
2006-06-28 18:10:00,0.68965,0.68968,0.6896,0.6896,993699997.0
2006-06-28 18:11:00,0.68959,0.68971,0.68959,0.68971,1071200009.0
2006-06-28 18:12:00,0.68969,0.68969,0.68955,0.68955,740999990.0
2006-06-28 18:13:00,0.68957,0.68965,0.68957,0.68963,825900002.0
2006-06-28 18:14:00,0.68962,0.68967,0.68957,0.68958,1378199998.0
2006-06-28 18:15:00,0.68962,0.68962,0.68952,0.68958,1905999999.0
2006-06-28 18:16:00,0.68956,0.68959,0.68952,0.68956,1239199990.0
2006-06-28 18:17:00,0.68958,0.68963,0.68956,0.68959,952699992.0
2006-06-28 18:18:00,0.68956,0.68958,0.68948,0.68948,785700000.0
2006-06-28 18:19:00,0.68947,0.68958,0.68942,0.68953,606700005.0
2006-06-28 18:20:00,0.68955,0.68958,0.68952,0.68958,510800002.0
2006-06-28 18:21:00,0.68955,0.68958,0.6895,0.68955,1103500007.0
2006-06-28 18:22:00,0.6896,0.68966,0.68958,0.6896,1005600002.0
2006-06-28 18:23:00,0.6896,0.68978,0.6896,0.68978,1394900001.0
2006-06-28 18:24:00,0.68967,0.68974,0.68963,0.68967,1081800000.0
2006-06-28 18:25:00,0.68967,0.68978,0.68967,0.68972,823600000.0
2006-06-28 18:26:00,0.68977,0.68985,0.68975,0.68976,774400002.0
2006-06-28 18:27:00,0.68977,0.68989,0.68977,0.68979,507700002.0
2006-06-28 18:28:00,0.68981,0.68984,0.68973,0.68982,740199996.0
2006-06-28 18:29:00,0.6898,0.68985,0.6897,0.68983,779099991.0
2006-06-28 18:30:00,0.68988,0.68988,0.68975,0.68987,639799997.0
2006-06-28 18:31:00,0.68985,0.68988,0.68978,0.68983,592500000.0
2006-06-28 18:32:00,0.68986,0.68989,0.68979,0.6898,700099993.0
2006-06-28 18:33:00,0.6898,0.68983,0.68971,0.68973,808800001.0
2006-06-28 18:34:00,0.68971,0.68983,0.6897,0.68973,1136100000.0
2006-06-28 18:35:00,0.68975,0.6898,0.68975,0.68978,514999996.0
2006-06-28 18:36:00,0.69002,0.69007,0.69001,0.69005,191399996.0
2006-06-28 18:37:00,0.69003,0.69009,0.68997,0.69005,384700004.0
2006-06-28 18:38:00,0.68991,0.68998,0.68974,0.68974,250400003.0
2006-06-28 18:39:00,0.68979,0.69019,0.68979,0.69001,384900002.0
2006-06-28 18:40:00,0.69015,0.69029,0.68996,0.69004,317800001.0
2006-06-28 18:41:00,0.69012,0.6902,0.69001,0.69013,793899996.0
2006-06-28 18:42:00,0.69011,0.6902,0.68996,0.68998,338799997.0
2006-06-28 18:43:00,0.68992,0.69007,0.68983,0.69002,403200000.0
2006-06-28 18:44:00,0.69005,0.6901,0.68994,0.68994,694799998.0
2006-06-28 18:45:00,0.68987,0.69003,0.68987,0.68999,371800003.0
2006-06-28 18:46:00,0.68995,0.69003,0.6899,0.69,209199999.0
2006-06-28 18:47:00,0.69002,0.69002,0.68979,0.68985,184400001.0
2006-06-28 18:48:00,0.68987,0.69018,0.68987,0.68997,504399996.0
2006-06-28 18:49:00,0.68996,0.69011,0.68991,0.69005,119800002.0
2006-06-28 18:50:00,0.69008,0.69008,0.69,0.69007,209800000.0
2006-06-28 18:51:00,0.69015,0.69015,0.68987,0.69003,305300002.0
2006-06-28 18:52:00,0.69007,0.69013,0.69001,0.69013,361000004.0
2006-06-28 18:53:00,0.69011,0.69011,0.68979,0.68979,683199991.0
2006-06-28 18:54:00,0.68993,0.69013,0.68992,0.69013,267100002.0
2006-06-28 18:55:00,0.69011,0.69017,0.68998,0.69005,661400002.0
2006-06-28 18:56:00,0.69001,0.69007,0.68984,0.68985,407299997.0
2006-06-28 18:57:00,0.68987,0.6901,0.68987,0.69003,355499997.0
2006-06-28 18:58:00,0.68993,0.69012,0.68993,0.68995,1129599991.0
2006-06-28 18:59:00,0.6899,0.69022,0.6899,0.68992,569600002.0
2006-06-28 19:00:00,0.68995,0.6903,0.68995,0.6903,493200006.0
2006-06-28 19:01:00,0.69018,0.69024,0.69009,0.69017,135600001.0
2006-06-28 19:02:00,0.69004,0.69011,0.68996,0.69011,451200003.0
2006-06-28 19:03:00,0.69004,0.69021,0.68995,0.68995,350100000.0
2006-06-28 19:04:00,0.69005,0.6901,0.68989,0.68996,219200000.0
2006-06-28 19:05:00,0.68998,0.6901,0.68974,0.69005,536699998.0
2006-06-28 19:06:00,0.69,0.69003,0.68992,0.68992,642500002.0
2006-06-28 19:07:00,0.68996,0.69002,0.68989,0.68992,244299999.0
2006-06-28 19:08:00,0.68992,0.69009,0.68992,0.69,1015499998.0
2006-06-28 19:09:00,0.68999,0.69011,0.68991,0.68991,544499998.0
2006-06-28 19:10:00,0.68982,0.68998,0.68982,0.68995,501299995.0
2006-06-28 19:11:00,0.68998,0.69015,0.68979,0.69015,157900002.0
2006-06-28 19:12:00,0.69002,0.6901,0.68988,0.69,235600000.0
2006-06-28 19:13:00,0.69,0.69008,0.68988,0.69003,323999994.0
2006-06-28 19:14:00,0.69003,0.6901,0.68992,0.68995,331900004.0
2006-06-28 19:15:00,0.68987,0.69009,0.6898,0.68993,565100002.0
2006-06-28 19:16:00,0.69,0.69005,0.68985,0.68993,161600001.0
2006-06-28 19:17:00,0.68988,0.6901,0.68988,0.68997,411799995.0
2006-06-28 19:18:00,0.69001,0.69014,0.68988,0.69014,267399997.0
2006-06-28 19:19:00,0.69023,0.69023,0.6899,0.68997,487000000.0
2006-06-28 19:20:00,0.68995,0.69009,0.6899,0.69,364700004.0
2006-06-28 19:21:00,0.69001,0.6901,0.68996,0.68996,291400000.0
2006-06-28 19:22:00,0.69007,0.69019,0.68998,0.69006,403500003.0
2006-06-28 19:23:00,0.69001,0.69008,0.68992,0.69004,331900001.0
2006-06-28 19:24:00,0.69012,0.69012,0.68993,0.68993,113699999.0
2006-06-28 19:25:00,0.6899,0.6901,0.68988,0.69,127099999.0
2006-06-28 19:26:00,0.68987,0.69009,0.68971,0.68991,496100000.0
2006-06-28 19:27:00,0.68992,0.68999,0.68976,0.68993,953199997.0
2006-06-28 19:28:00,0.6899,0.69006,0.68979,0.69006,229399997.0
2006-06-28 19:29:00,0.69004,0.6901,0.68984,0.6901,541499997.0
2006-06-28 19:30:00,0.69009,0.69009,0.68991,0.69002,661299998.0
2006-06-28 19:31:00,0.69002,0.69011,0.69,0.69005,822599988.0
2006-06-28 19:32:00,0.69007,0.6902,0.69002,0.69002,464300003.0
2006-06-28 19:33:00,0.69011,0.69015,0.69001,0.69011,298700006.0
2006-06-28 19:34:00,0.69007,0.69029,0.69,0.69015,345599999.0
2006-06-28 19:35:00,0.69005,0.69011,0.68996,0.69005,489500000.0
2006-06-28 19:36:00,0.69003,0.69018,0.69003,0.69007,474000005.0
2006-06-28 19:37:00,0.69006,0.69021,0.68998,0.69007,366500003.0
2006-06-28 19:38:00,0.69016,0.69025,0.69007,0.69013,203600000.0
2006-06-28 19:39:00,0.69002,0.69022,0.69002,0.69022,981500001.0
2006-06-28 19:40:00,0.69012,0.69022,0.69007,0.6902,616100000.0
2006-06-28 19:41:00,0.69012,0.69018,0.69003,0.69012,556700004.0
2006-06-28 19:42:00,0.69006,0.69022,0.69006,0.69015,333600001.0
2006-06-28 19:43:00,0.6901,0.69015,0.69002,0.69003,126100001.0
2006-06-28 19:44:00,0.69015,0.69022,0.69008,0.69021,491800000.0
2006-06-28 19:45:00,0.69014,0.69028,0.69001,0.69028,248699998.0
2006-06-28 19:46:00,0.69027,0.69032,0.69012,0.69013,205799999.0
2006-06-28 19:47:00,0.69003,0.6902,0.68998,0.6902,110700002.0
2006-06-28 19:48:00,0.69029,0.69032,0.69007,0.69011,108500000.0
2006-06-28 19:49:00,0.69002,0.69022,0.68992,0.69014,235999997.0
2006-06-28 19:50:00,0.69015,0.69018,0.68993,0.68999,414099997.0
2006-06-28 19:51:00,0.68988,0.69009,0.68988,0.69003,424700001.0
2006-06-28 19:52:00,0.69005,0.69013,0.6898,0.6898,221400003.0
2006-06-28 19:53:00,0.68985,0.69008,0.68985,0.68997,141400001.0
2006-06-28 19:54:00,0.6901,0.69014,0.69,0.69,136399998.0
2006-06-28 19:55:00,0.69013,0.69015,0.68991,0.68991,84499999.0
2006-06-28 19:56:00,0.68997,0.69005,0.68993,0.69005,237399998.0
2006-06-28 19:57:00,0.69002,0.69009,0.68993,0.69003,505900004.0
2006-06-28 19:58:00,0.68995,0.6901,0.68995,0.69002,172900000.0
2006-06-28 19:59:00,0.69012,0.69028,0.68999,0.69019,447200005.0
2006-06-28 20:00:00,0.69013,0.69021,0.69005,0.69017,114600001.0
2006-06-28 20:01:00,0.69015,0.69015,0.69002,0.69015,260399997.0
2006-06-28 20:02:00,0.69007,0.69011,0.69002,0.6901,203000001.0
2006-06-28 20:03:00,0.69011,0.69011,0.68999,0.69005,249499996.0
2006-06-28 20:04:00,0.69,0.69019,0.69,0.69007,356700002.0
2006-06-28 20:05:00,0.69,0.69008,0.68995,0.69005,131600001.0
2006-06-28 20:06:00,0.69007,0.69014,0.69004,0.69011,123799999.0
2006-06-28 20:07:00,0.69028,0.69035,0.69015,0.69027,148200003.0
2006-06-28 20:08:00,0.69026,0.69041,0.6902,0.69026,612099998.0
2006-06-28 20:09:00,0.69022,0.69022,0.69007,0.69015,112600001.0
2006-06-28 20:10:00,0.69016,0.69029,0.69016,0.69023,225899993.0
2006-06-28 20:11:00,0.69021,0.69021,0.69,0.69005,308000002.0
2006-06-28 20:12:00,0.69017,0.69028,0.68997,0.69017,1041099999.0
2006-06-28 20:13:00,0.69022,0.69027,0.6901,0.69015,406000000.0
2006-06-28 20:14:00,0.69008,0.69026,0.69008,0.69022,449999996.0
2006-06-28 20:15:00,0.69025,0.69031,0.69019,0.69022,810000004.0
2006-06-28 20:16:00,0.69002,0.69027,0.68995,0.69005,550700001.0
2006-06-28 20:17:00,0.68998,0.6903,0.68994,0.69008,121599999.0
2006-06-28 20:18:00,0.68997,0.69016,0.68987,0.68999,351200001.0
2006-06-28 20:19:00,0.69002,0.69015,0.68976,0.68998,315000001.0
2006-06-28 20:20:00,0.6901,0.69027,0.6899,0.69006,421800002.0
2006-06-28 20:21:00,0.68995,0.69013,0.68988,0.69002,140700002.0
2006-06-28 20:22:00,0.69015,0.6902,0.68991,0.69001,109800003.0
2006-06-28 20:23:00,0.69003,0.6901,0.68981,0.68986,432699999.0
2006-06-28 20:24:00,0.68962,0.68998,0.68959,0.68989,397400008.0
2006-06-28 20:25:00,0.68987,0.68997,0.68975,0.68983,350599997.0
2006-06-28 20:26:00,0.68975,0.68997,0.68966,0.68984,862600000.0
2006-06-28 20:27:00,0.68984,0.6899,0.68984,0.6899,351100006.0
2006-06-28 20:28:00,0.68995,0.69003,0.68993,0.69003,497499997.0
2006-06-28 20:29:00,0.69008,0.6901,0.69,0.69002,623300006.0
2006-06-28 20:30:00,0.69003,0.69011,0.69002,0.6901,1671500009.0
2006-06-28 20:31:00,0.69012,0.69016,0.69001,0.69001,1034000001.0
2006-06-28 20:32:00,0.69003,0.6901,0.69001,0.69008,1583099995.0
2006-06-28 20:33:00,0.6901,0.69013,0.69008,0.6901,217099996.0
2006-06-28 20:34:00,0.69007,0.69013,0.69007,0.69007,305999994.0
2006-06-28 20:35:00,0.69009,0.69009,0.69003,0.69005,428000000.0
2006-06-28 20:36:00,0.69002,0.69002,0.68992,0.68992,321300000.0
2006-06-28 20:37:00,0.68994,0.69003,0.6899,0.68993,757700000.0
2006-06-28 20:38:00,0.6899,0.68995,0.68981,0.68981,930300010.0
2006-06-28 20:39:00,0.6898,0.68987,0.6898,0.68983,592900003.0
2006-06-28 20:40:00,0.68985,0.6899,0.68983,0.68983,528500002.0
2006-06-28 20:41:00,0.68982,0.68986,0.68978,0.6898,349900001.0
2006-06-28 20:42:00,0.68984,0.68993,0.68984,0.68993,187699998.0
2006-06-28 20:43:00,0.68995,0.68998,0.6899,0.68992,542500004.0
2006-06-28 20:44:00,0.6899,0.68995,0.6899,0.68992,1062200002.0
2006-06-28 20:45:00,0.68992,0.68994,0.68987,0.68992,318899999.0
2006-06-28 20:46:00,0.68995,0.68995,0.68986,0.68988,192999998.0
2006-06-28 20:47:00,0.68988,0.68997,0.68988,0.68995,487899998.0
2006-06-28 20:48:00,0.68995,0.68998,0.68987,0.68987,614800006.0
2006-06-28 20:49:00,0.6899,0.69009,0.6899,0.69009,273599998.0
2006-06-28 20:50:00,0.69012,0.69015,0.69006,0.69013,1265800005.0
2006-06-28 20:51:00,0.69012,0.69012,0.69002,0.69005,521999996.0
2006-06-28 20:52:00,0.69012,0.69018,0.6901,0.69016,611100007.0
2006-06-28 20:53:00,0.69019,0.69019,0.6901,0.69015,1016499998.0
2006-06-28 20:54:00,0.69022,0.69028,0.69019,0.69025,644700001.0
2006-06-28 20:55:00,0.69025,0.69025,0.69018,0.69023,472399997.0
2006-06-28 20:56:00,0.6902,0.6902,0.69006,0.69014,1143799995.0
2006-06-28 20:57:00,0.69013,0.69028,0.69013,0.69017,1251500000.0
2006-06-28 20:58:00,0.69017,0.69034,0.69017,0.69031,677799999.0
2006-06-28 20:59:00,0.69035,0.69039,0.69029,0.69035,1394500006.0
2006-06-28 21:00:00,0.69033,0.69036,0.69015,0.69023,1649400006.0
2006-06-28 21:01:00,0.69026,0.69027,0.69014,0.69017,1413500000.0
2006-06-28 21:02:00,0.69016,0.6902,0.69014,0.69017,439100005.0
2006-06-28 21:03:00,0.69017,0.69025,0.69017,0.69021,534699996.0
2006-06-28 21:04:00,0.69022,0.69022,0.69017,0.69018,433700004.0
2006-06-28 21:05:00,0.69015,0.69025,0.69015,0.69015,692100002.0
2006-06-28 21:06:00,0.6901,0.69017,0.69009,0.69013,614400007.0
2006-06-28 21:07:00,0.69011,0.69011,0.69004,0.69005,239499998.0
2006-06-28 21:08:00,0.69008,0.69012,0.69,0.69004,224100004.0
2006-06-28 21:09:00,0.69004,0.69005,0.68999,0.69004,366999998.0
2006-06-28 21:10:00,0.69004,0.69005,0.69001,0.69005,116099999.0
2006-06-28 21:11:00,0.69005,0.69009,0.69005,0.69005,159700003.0
2006-06-28 21:12:00,0.69002,0.69003,0.69001,0.69001,78400001.0
2006-06-28 21:13:00,0.69,0.69005,0.68996,0.69002,229400002.0
2006-06-28 21:14:00,0.69006,0.69012,0.69005,0.69008,829299998.0
2006-06-28 21:15:00,0.69009,0.69009,0.69002,0.69009,401699994.0
2006-06-28 21:16:00,0.69008,0.69009,0.69004,0.69009,392899996.0
2006-06-28 21:17:00,0.69005,0.69008,0.69003,0.69008,260400000.0
2006-06-28 21:18:00,0.69005,0.69007,0.69002,0.69005,112899999.0
2006-06-28 21:19:00,0.69003,0.69005,0.69,0.69,568099997.0
2006-06-28 21:20:00,0.69002,0.69004,0.68996,0.68997,982900001.0
2006-06-28 21:21:00,0.69003,0.69007,0.69,0.69,307800002.0
2006-06-28 21:22:00,0.69005,0.69007,0.69002,0.69007,884899988.0
2006-06-28 21:23:00,0.69003,0.69003,0.68999,0.68999,28700001.0
2006-06-28 21:24:00,0.69002,0.69003,0.69,0.69,372899998.0
2006-06-28 21:25:00,0.69001,0.69005,0.68993,0.69002,244500001.0
2006-06-28 21:26:00,0.69005,0.69008,0.69003,0.69003,75699999.0
2006-06-28 21:27:00,0.69005,0.69008,0.69005,0.69005,88300000.0
2006-06-28 21:28:00,0.69005,0.69007,0.69,0.69003,204999997.0
2006-06-28 21:29:00,0.69004,0.69005,0.68999,0.68999,71799998.0
2006-06-28 21:30:00,0.68995,0.69005,0.68995,0.69005,100399998.0
2006-06-28 21:31:00,0.69007,0.69007,0.68999,0.68999,280799999.0
2006-06-28 21:32:00,0.68998,0.69004,0.68998,0.69004,693600005.0
2006-06-28 21:33:00,0.69003,0.69005,0.68998,0.68998,484199998.0
2006-06-28 21:34:00,0.68998,0.69003,0.68998,0.69003,591400002.0
2006-06-28 21:35:00,0.69006,0.6901,0.69003,0.69008,221399999.0
2006-06-28 21:36:00,0.69007,0.69007,0.69,0.69,140599999.0
2006-06-28 21:37:00,0.69005,0.69005,0.68998,0.69,250900002.0
2006-06-28 21:38:00,0.68996,0.69,0.68993,0.69,103600001.0
2006-06-28 21:39:00,0.68995,0.69004,0.68995,0.69004,232000002.0
2006-06-28 21:40:00,0.69002,0.69007,0.68999,0.68999,238199996.0
2006-06-28 21:41:00,0.68998,0.69006,0.68998,0.69006,57400001.0
2006-06-28 21:42:00,0.69005,0.69005,0.69002,0.69005,185899999.0
2006-06-28 21:43:00,0.69003,0.69007,0.68998,0.68998,489499995.0
2006-06-28 21:44:00,0.68998,0.69,0.68998,0.69,381599999.0
2006-06-28 21:45:00,0.69,0.69,0.69,0.69,114199998.0
2006-06-28 21:46:00,0.69001,0.69004,0.69001,0.69004,535899998.0
2006-06-28 21:47:00,0.69005,0.69011,0.69005,0.69005,111199999.0
2006-06-28 21:48:00,0.69006,0.69009,0.69004,0.69007,191299994.0
2006-06-28 21:49:00,0.69005,0.69007,0.69004,0.69005,166000000.0
2006-06-28 21:50:00,0.69005,0.69008,0.69002,0.69005,158699996.0
2006-06-28 21:51:00,0.69003,0.69003,0.68998,0.69002,195699999.0
2006-06-28 21:52:00,0.69003,0.69016,0.69003,0.69009,208199999.0
2006-06-28 21:53:00,0.69017,0.69022,0.69016,0.69022,140799997.0
2006-06-28 21:54:00,0.6902,0.69026,0.69017,0.69026,359900001.0
2006-06-28 21:55:00,0.69026,0.69026,0.6902,0.6902,197099995.0
2006-06-28 21:56:00,0.69024,0.69027,0.69021,0.69021,268499997.0
2006-06-28 21:57:00,0.69023,0.69029,0.69022,0.69026,364600004.0
2006-06-28 21:58:00,0.69028,0.69033,0.69028,0.69031,85299998.0
2006-06-28 21:59:00,0.6903,0.69032,0.69024,0.69032,423199999.0
2006-06-28 22:00:00,0.69031,0.69034,0.69027,0.69029,221100002.0
2006-06-28 22:01:00,0.69031,0.69036,0.69028,0.69035,433700005.0
2006-06-28 22:02:00,0.69035,0.69037,0.6903,0.6903,316700000.0
2006-06-28 22:03:00,0.6903,0.69036,0.69029,0.6903,357000002.0
2006-06-28 22:04:00,0.69028,0.6903,0.69022,0.69028,348600005.0
2006-06-28 22:05:00,0.69025,0.69033,0.69025,0.69032,247799997.0
2006-06-28 22:06:00,0.69036,0.69037,0.69034,0.69037,133899999.0
2006-06-28 22:07:00,0.69035,0.6904,0.69035,0.6904,161800000.0
2006-06-28 22:08:00,0.69037,0.69039,0.69032,0.69034,304999996.0
2006-06-28 22:09:00,0.69036,0.69036,0.69032,0.69032,192000000.0
2006-06-28 22:10:00,0.69028,0.69033,0.69027,0.69028,176299998.0
2006-06-28 22:11:00,0.69032,0.69035,0.6903,0.69032,65000000.0
2006-06-28 22:12:00,0.69033,0.69035,0.6903,0.69033,464600002.0
2006-06-28 22:13:00,0.69032,0.69033,0.69032,0.69033,133799997.0
2006-06-28 22:14:00,0.69034,0.69039,0.69034,0.69039,18500000.0
2006-06-28 22:15:00,0.6904,0.6904,0.69031,0.69036,634799998.0
2006-06-28 22:16:00,0.69038,0.69043,0.69036,0.69038,489600004.0
2006-06-28 22:17:00,0.6904,0.6904,0.6904,0.6904,58199998.0
2006-06-28 22:18:00,0.69039,0.69039,0.69037,0.69037,85000000.0
2006-06-28 22:19:00,0.69035,0.69035,0.6903,0.69032,170600002.0
2006-06-28 22:20:00,0.69033,0.69033,0.6903,0.69033,152699999.0
2006-06-28 22:21:00,0.69033,0.69035,0.6903,0.69033,376899998.0
2006-06-28 22:22:00,0.6903,0.69031,0.69025,0.69025,342199999.0
2006-06-28 22:23:00,0.69025,0.6904,0.69025,0.69027,581400001.0
2006-06-28 22:24:00,0.69032,0.69036,0.69031,0.69032,209399999.0
2006-06-28 22:25:00,0.6903,0.69039,0.6903,0.69039,210300003.0
2006-06-28 22:26:00,0.69037,0.6904,0.69035,0.69037,263900002.0
2006-06-28 22:27:00,0.69037,0.69037,0.69037,0.69037,77800001.0
2006-06-28 22:28:00,0.69037,0.6904,0.69035,0.69035,151800004.0
2006-06-28 22:29:00,0.6904,0.6904,0.69035,0.69035,285199998.0
2006-06-28 22:30:00,0.69039,0.69042,0.69038,0.69038,120200002.0
2006-06-28 22:31:00,0.69037,0.69037,0.69032,0.69034,81400001.0
2006-06-28 22:32:00,0.69038,0.69043,0.69031,0.69031,243300003.0
2006-06-28 22:33:00,0.69031,0.69038,0.69031,0.69034,229800005.0
2006-06-28 22:34:00,0.69034,0.69037,0.69031,0.69031,188699999.0
2006-06-28 22:35:00,0.6903,0.69037,0.69026,0.69037,200199998.0
2006-06-28 22:36:00,0.69039,0.6904,0.69031,0.69031,193199999.0
2006-06-28 22:37:00,0.69031,0.69041,0.69031,0.69034,307500006.0
2006-06-28 22:38:00,0.6904,0.69043,0.69037,0.69037,126999999.0
2006-06-28 22:39:00,0.69036,0.69036,0.6903,0.69036,330999999.0
2006-06-28 22:40:00,0.69035,0.69036,0.6903,0.69034,414700003.0
2006-06-28 22:41:00,0.69035,0.69037,0.69035,0.69037,246000005.0
2006-06-28 22:42:00,0.69028,0.69036,0.69028,0.69034,184000002.0
2006-06-28 22:43:00,0.69037,0.69041,0.69035,0.69035,85400001.0
2006-06-28 22:44:00,0.69041,0.69042,0.69041,0.69042,67999998.0
2006-06-28 22:45:00,0.69041,0.69041,0.69029,0.69035,186299993.0
2006-06-28 22:46:00,0.69036,0.6904,0.69036,0.69039,122000004.0
2006-06-28 22:47:00,0.69043,0.69043,0.69035,0.69035,167100002.0
2006-06-28 22:48:00,0.6903,0.69034,0.6902,0.6902,367800005.0
2006-06-28 22:49:00,0.6903,0.69037,0.69028,0.6903,110900002.0
2006-06-28 22:50:00,0.69034,0.69035,0.69028,0.69028,134199997.0
2006-06-28 22:51:00,0.69029,0.69032,0.69026,0.69032,43800000.0
2006-06-28 22:52:00,0.69036,0.6904,0.69036,0.69039,171700004.0
2006-06-28 22:53:00,0.69039,0.69042,0.69032,0.69035,93999999.0
2006-06-28 22:54:00,0.69032,0.69035,0.69028,0.69028,146399999.0
2006-06-28 22:55:00,0.69029,0.69032,0.69026,0.6903,135400001.0
2006-06-28 22:56:00,0.69031,0.69033,0.69027,0.69033,149800001.0
2006-06-28 22:57:00,0.69027,0.69027,0.6902,0.69023,236900001.0
2006-06-28 22:58:00,0.69022,0.69025,0.69015,0.6902,454300005.0
2006-06-28 22:59:00,0.6902,0.69023,0.69007,0.69007,272399999.0
2006-06-28 23:00:00,0.68995,0.69027,0.68995,0.69022,72500000.0
2006-06-28 23:01:00,0.69016,0.69042,0.69005,0.69024,288600001.0
2006-06-28 23:02:00,0.6902,0.69037,0.69017,0.69036,136400003.0
2006-06-28 23:03:00,0.6905,0.69051,0.69019,0.69029,120800000.0
2006-06-28 23:04:00,0.69035,0.69041,0.69017,0.69017,128699998.0
2006-06-28 23:05:00,0.69022,0.69034,0.69014,0.69019,176300004.0
2006-06-28 23:06:00,0.69025,0.69037,0.69015,0.69022,125200001.0
2006-06-28 23:07:00,0.69034,0.6904,0.69013,0.69024,210699999.0
2006-06-28 23:08:00,0.68998,0.69028,0.68997,0.69028,88600000.0
2006-06-28 23:09:00,0.69037,0.69039,0.69002,0.69007,167000001.0
2006-06-28 23:10:00,0.69008,0.69035,0.69006,0.69013,176199999.0
2006-06-28 23:11:00,0.6901,0.6902,0.68994,0.68994,406099997.0
2006-06-28 23:12:00,0.68989,0.69021,0.68985,0.69021,138000000.0
2006-06-28 23:13:00,0.6902,0.69028,0.69005,0.69015,246799997.0
2006-06-28 23:14:00,0.69008,0.69012,0.68993,0.69002,193699999.0
2006-06-28 23:15:00,0.69013,0.6902,0.69,0.69015,199200003.0
2006-06-28 23:16:00,0.69,0.69019,0.68994,0.69019,86399999.0
2006-06-28 23:17:00,0.69013,0.69017,0.68994,0.69004,94699999.0
2006-06-28 23:18:00,0.68998,0.69018,0.68993,0.69015,195900000.0
2006-06-28 23:19:00,0.69013,0.69013,0.68995,0.68999,105700002.0
2006-06-28 23:20:00,0.68988,0.69014,0.68987,0.69003,130199997.0
2006-06-28 23:21:00,0.68992,0.69012,0.68991,0.69003,98999999.0
2006-06-28 23:22:00,0.69006,0.69018,0.68999,0.69002,207399998.0
2006-06-28 23:23:00,0.69002,0.69011,0.6899,0.69001,256400001.0
2006-06-28 23:24:00,0.68993,0.69016,0.68987,0.68998,113599998.0
2006-06-28 23:25:00,0.68995,0.69014,0.68986,0.6901,203500003.0
2006-06-28 23:26:00,0.69007,0.69012,0.6899,0.68994,143700000.0
2006-06-28 23:27:00,0.69005,0.69011,0.68988,0.69008,207300000.0
2006-06-28 23:28:00,0.69,0.69008,0.68981,0.68991,167799998.0
2006-06-28 23:29:00,0.68988,0.69011,0.68986,0.6901,130199999.0
2006-06-28 23:30:00,0.69003,0.69015,0.68992,0.69014,214799995.0
2006-06-28 23:31:00,0.69015,0.69015,0.68992,0.69003,142800001.0
2006-06-28 23:32:00,0.69024,0.69024,0.68999,0.68999,117800002.0
2006-06-28 23:33:00,0.68999,0.69,0.68994,0.69,208000001.0
2006-06-28 23:34:00,0.69004,0.69011,0.69,0.69,122299998.0
2006-06-28 23:35:00,0.68998,0.69007,0.68992,0.69007,92100001.0
2006-06-28 23:36:00,0.69006,0.69006,0.69,0.69004,126600002.0
2006-06-28 23:37:00,0.69012,0.69012,0.69004,0.69005,70100002.0
2006-06-28 23:38:00,0.69003,0.69014,0.69003,0.69007,101399998.0
2006-06-28 23:39:00,0.6901,0.69018,0.6901,0.69015,78200002.0
2006-06-28 23:40:00,0.69011,0.69011,0.69007,0.69007,64700001.0
2006-06-28 23:41:00,0.69007,0.69007,0.69005,0.69005,53799999.0
2006-06-28 23:42:00,0.69007,0.69007,0.69007,0.69007,19900000.0
2006-06-28 23:43:00,0.69012,0.69017,0.6901,0.69017,148600000.0
2006-06-28 23:44:00,0.69017,0.69017,0.69012,0.69013,105299999.0
2006-06-28 23:45:00,0.69013,0.69019,0.69013,0.69015,190299997.0
2006-06-28 23:46:00,0.69017,0.69018,0.69016,0.69016,97500000.0
2006-06-28 23:47:00,0.69016,0.69016,0.69012,0.69012,85399997.0
2006-06-28 23:48:00,0.69012,0.69015,0.69006,0.69007,269800004.0
2006-06-28 23:49:00,0.69002,0.69007,0.69002,0.69005,212299999.0
2006-06-28 23:50:00,0.68995,0.68995,0.68978,0.68978,51099999.0
2006-06-28 23:51:00,0.68988,0.68992,0.68988,0.68992,60000000.0
2006-06-28 23:52:00,0.69002,0.69012,0.69002,0.6901,74300001.0
2006-06-28 23:53:00,0.69006,0.69012,0.69003,0.69003,160600000.0
2006-06-28 23:54:00,0.69007,0.69007,0.69,0.69,241099997.0
2006-06-28 23:55:00,0.69003,0.69003,0.68998,0.69,111599996.0
2006-06-28 23:56:00,0.68998,0.68998,0.68988,0.68995,69500000.0
2006-06-28 23:57:00,0.68998,0.68998,0.6899,0.68991,208399999.0
2006-06-28 23:58:00,0.68995,0.68995,0.68965,0.68965,16600000.0
2006-06-28 23:59:00,0.68993,0.68998,0.68993,0.68996,139800004.0
2006-06-29 00:00:00,0.68996,0.69012,0.68996,0.69005,150500001.0
2006-06-29 00:01:00,0.69006,0.69007,0.68997,0.69,165200007.0
2006-06-29 00:02:00,0.69001,0.69001,0.68999,0.68999,10400000.0
2006-06-29 00:03:00,0.69004,0.69008,0.69001,0.69008,67800000.0
2006-06-29 00:04:00,0.69008,0.69008,0.69003,0.69003,25500000.0
2006-06-29 00:05:00,0.69001,0.69005,0.69001,0.69005,148500000.0
2006-06-29 00:06:00,0.69001,0.6901,0.68997,0.69005,112400002.0
2006-06-29 00:07:00,0.69002,0.69004,0.68997,0.69,200899998.0
2006-06-29 00:08:00,0.69002,0.69005,0.68992,0.68992,188699998.0
2006-06-29 00:09:00,0.68992,0.69003,0.68992,0.69,121699999.0
2006-06-29 00:10:00,0.69002,0.69008,0.68997,0.69006,115600000.0
2006-06-29 00:11:00,0.69012,0.69012,0.69,0.69,85599998.0
2006-06-29 00:12:00,0.69005,0.69005,0.69001,0.69004,63700000.0
2006-06-29 00:13:00,0.69006,0.69007,0.69005,0.69007,35900000.0
2006-06-29 00:14:00,0.69001,0.69006,0.69001,0.69002,130300000.0
2006-06-29 00:15:00,0.69005,0.69005,0.68992,0.68992,73399999.0
2006-06-29 00:16:00,0.68989,0.68992,0.68974,0.68974,164100003.0
2006-06-29 00:17:00,0.68975,0.6898,0.68975,0.6898,81599998.0
2006-06-29 00:18:00,0.68984,0.68991,0.68984,0.6899,111199998.0
2006-06-29 00:19:00,0.68988,0.68988,0.68982,0.68982,35800001.0
2006-06-29 00:20:00,0.68985,0.68991,0.68985,0.6899,86500000.0
2006-06-29 00:21:00,0.68992,0.68992,0.6899,0.6899,10100000.0
2006-06-29 00:22:00,0.68998,0.68998,0.68993,0.68993,127300002.0
2006-06-29 00:23:00,0.68992,0.68993,0.68992,0.68992,52199999.0
2006-06-29 00:24:00,0.68998,0.69005,0.68998,0.69005,124000002.0
2006-06-29 00:25:00,0.69002,0.69007,0.69001,0.69004,89099999.0
2006-06-29 00:26:00,0.69008,0.69009,0.69004,0.69009,62400001.0
2006-06-29 00:27:00,0.69015,0.6902,0.69007,0.69013,110800003.0
2006-06-29 00:28:00,0.69013,0.69013,0.69006,0.69007,136899999.0
2006-06-29 00:29:00,0.69008,0.69008,0.68998,0.68998,164400005.0
2006-06-29 00:30:00,0.69005,0.69005,0.68998,0.68998,111499997.0
2006-06-29 00:31:00,0.68994,0.68994,0.68994,0.68994,10700000.0
2006-06-29 00:32:00,0.68988,0.6899,0.68982,0.6899,99500004.0
2006-06-29 00:33:00,0.68988,0.68996,0.68988,0.68995,83899998.0
2006-06-29 00:34:00,0.6899,0.68997,0.6899,0.68991,116000000.0
2006-06-29 00:35:00,0.68986,0.68993,0.68986,0.68988,209900001.0
2006-06-29 00:36:00,0.68988,0.68992,0.68988,0.68989,93700000.0
2006-06-29 00:37:00,0.6899,0.6899,0.68987,0.68987,40600000.0
2006-06-29 00:38:00,0.68989,0.6899,0.68989,0.6899,35699998.0
2006-06-29 00:39:00,0.6899,0.6899,0.68984,0.68988,169300002.0
2006-06-29 00:40:00,0.68993,0.68997,0.68988,0.6899,75999999.0
2006-06-29 00:41:00,0.68991,0.68998,0.68987,0.68992,204800003.0
2006-06-29 00:42:00,0.6899,0.69,0.6899,0.68998,109000000.0
2006-06-29 00:43:00,0.68992,0.69002,0.68992,0.69,157999999.0
2006-06-29 00:44:00,0.69005,0.69006,0.69,0.69,119999996.0
2006-06-29 00:45:00,0.68998,0.68998,0.68998,0.68998,10400000.0
2006-06-29 00:46:00,0.69,0.69,0.68991,0.68993,200100004.0
2006-06-29 00:47:00,0.68993,0.68998,0.68993,0.68998,68900002.0
2006-06-29 00:48:00,0.68998,0.69,0.68998,0.68998,193399999.0
2006-06-29 00:49:00,0.69003,0.69003,0.68995,0.68995,131700000.0
2006-06-29 00:50:00,0.69,0.69,0.68995,0.68995,41500000.0
2006-06-29 00:51:00,0.69001,0.69001,0.6899,0.68994,150100000.0
2006-06-29 00:52:00,0.6899,0.68995,0.6899,0.6899,37800000.0
2006-06-29 00:53:00,0.6899,0.68992,0.6899,0.68992,64799998.0
2006-06-29 00:54:00,0.68993,0.68993,0.6899,0.6899,93200000.0
2006-06-29 00:55:00,0.68994,0.68994,0.68989,0.68993,137400002.0
2006-06-29 00:56:00,0.68991,0.68995,0.68986,0.68995,184200000.0
2006-06-29 00:57:00,0.6899,0.6899,0.68984,0.68984,44600000.0
2006-06-29 00:58:00,0.68982,0.68991,0.6898,0.68988,122700003.0
2006-06-29 00:59:00,0.68987,0.6899,0.68987,0.6899,74199999.0
2006-06-29 01:00:00,0.68989,0.68993,0.68989,0.68993,64000002.0
2006-06-29 01:01:00,0.68995,0.68995,0.6899,0.6899,94200001.0
2006-06-29 01:02:00,0.68992,0.68998,0.68992,0.68993,92100000.0
2006-06-29 01:03:00,0.68992,0.68996,0.68987,0.68991,158499998.0
2006-06-29 01:04:00,0.68987,0.68993,0.68987,0.68993,125199999.0
2006-06-29 01:05:00,0.68991,0.68995,0.68987,0.68995,167099997.0
2006-06-29 01:06:00,0.68995,0.68995,0.68992,0.68995,113099999.0
2006-06-29 01:07:00,0.68998,0.68998,0.68992,0.68994,39100000.0
2006-06-29 01:08:00,0.68999,0.69001,0.68995,0.68995,131700004.0
2006-06-29 01:09:00,0.68997,0.69002,0.68992,0.69002,121500000.0
2006-06-29 01:10:00,0.69002,0.69002,0.6899,0.68993,185299998.0
2006-06-29 01:11:00,0.6899,0.6899,0.68983,0.68986,149199994.0
2006-06-29 01:12:00,0.68983,0.68987,0.68978,0.68979,145300002.0
2006-06-29 01:13:00,0.6898,0.68985,0.6898,0.68985,160300003.0
2006-06-29 01:14:00,0.68984,0.68987,0.68974,0.68975,253299994.0
2006-06-29 01:15:00,0.68973,0.68978,0.68967,0.68973,215699997.0
2006-06-29 01:16:00,0.68974,0.68975,0.6897,0.68975,102500003.0
2006-06-29 01:17:00,0.68977,0.68978,0.68976,0.68976,73500002.0
2006-06-29 01:18:00,0.68982,0.68995,0.68982,0.68992,63700001.0
2006-06-29 01:19:00,0.68995,0.69001,0.68992,0.69001,141200002.0
2006-06-29 01:20:00,0.68998,0.68998,0.68986,0.68993,93200000.0
2006-06-29 01:21:00,0.68998,0.69,0.68994,0.68998,112700003.0
2006-06-29 01:22:00,0.69005,0.69005,0.69,0.69004,33900001.0
2006-06-29 01:23:00,0.69002,0.69002,0.68995,0.68998,68400001.0
2006-06-29 01:24:00,0.68996,0.69002,0.68995,0.68997,196600000.0
2006-06-29 01:25:00,0.69003,0.69005,0.69,0.69,164800002.0
2006-06-29 01:26:00,0.69005,0.69007,0.69,0.69003,121799999.0
2006-06-29 01:27:00,0.69008,0.69008,0.69002,0.69003,133699997.0
2006-06-29 01:28:00,0.69012,0.69012,0.69003,0.69003,108900000.0
2006-06-29 01:29:00,0.69005,0.69012,0.69004,0.69012,151100001.0
2006-06-29 01:30:00,0.69015,0.69016,0.69009,0.69012,62200000.0
2006-06-29 01:31:00,0.69008,0.69013,0.69007,0.6901,176300002.0
2006-06-29 01:32:00,0.69013,0.69013,0.69013,0.69013,16700001.0
2006-06-29 01:33:00,0.69007,0.6901,0.69007,0.69007,39000001.0
2006-06-29 01:34:00,0.69012,0.69014,0.6901,0.69012,112400000.0
2006-06-29 01:35:00,0.69012,0.69013,0.69007,0.69009,163999998.0
2006-06-29 01:36:00,0.69011,0.69017,0.69004,0.69004,113899999.0
2006-06-29 01:37:00,0.69006,0.69012,0.69006,0.6901,135099997.0
2006-06-29 01:38:00,0.69007,0.69014,0.69003,0.69007,224699999.0
2006-06-29 01:39:00,0.69012,0.69017,0.69011,0.69014,164199998.0
2006-06-29 01:40:00,0.69008,0.69013,0.69008,0.69008,113300003.0
2006-06-29 01:41:00,0.69007,0.69007,0.69002,0.69003,200000005.0
2006-06-29 01:42:00,0.69003,0.69004,0.68997,0.68997,150700000.0
2006-06-29 01:43:00,0.69002,0.69002,0.69001,0.69001,37400002.0
2006-06-29 01:44:00,0.69005,0.69005,0.69,0.69002,120900000.0
2006-06-29 01:45:00,0.69005,0.69007,0.69,0.69005,137400001.0
2006-06-29 01:46:00,0.69005,0.69005,0.69,0.69,66100000.0
2006-06-29 01:47:00,0.69,0.69002,0.68998,0.69002,116799997.0
2006-06-29 01:48:00,0.69,0.69004,0.68999,0.69004,165999996.0
2006-06-29 01:49:00,0.69,0.69002,0.68995,0.68995,119400002.0
2006-06-29 01:50:00,0.68993,0.69005,0.68993,0.69005,215500001.0
2006-06-29 01:51:00,0.69003,0.69005,0.68995,0.69003,180600001.0
2006-06-29 01:52:00,0.6901,0.69011,0.69,0.69005,166100000.0
2006-06-29 01:53:00,0.69003,0.69003,0.68994,0.69002,161600000.0
2006-06-29 01:54:00,0.69,0.69,0.68986,0.68997,152300001.0
2006-06-29 01:55:00,0.68995,0.69008,0.68995,0.69005,184300000.0
2006-06-29 01:56:00,0.69002,0.69002,0.68997,0.69002,190999999.0
2006-06-29 01:57:00,0.69004,0.69012,0.69004,0.6901,38400000.0
2006-06-29 01:58:00,0.69012,0.69017,0.69004,0.6901,249999992.0
2006-06-29 01:59:00,0.69005,0.69005,0.68991,0.68992,86199999.0
2006-06-29 02:00:00,0.68988,0.68997,0.68988,0.68989,130500000.0
2006-06-29 02:01:00,0.68994,0.69,0.6899,0.68995,291600005.0
2006-06-29 02:02:00,0.68994,0.69002,0.68994,0.69,199899996.0
2006-06-29 02:03:00,0.68994,0.69002,0.68994,0.68997,171099999.0
2006-06-29 02:04:00,0.68999,0.69003,0.68996,0.69002,88600001.0
2006-06-29 02:05:00,0.69,0.69004,0.68994,0.69004,202799997.0
2006-06-29 02:06:00,0.68999,0.69007,0.68993,0.68993,227100000.0
2006-06-29 02:07:00,0.68996,0.68999,0.68991,0.68995,170500002.0
2006-06-29 02:08:00,0.68998,0.69002,0.68995,0.68995,94200001.0
2006-06-29 02:09:00,0.69002,0.69002,0.68993,0.68993,58599998.0
2006-06-29 02:10:00,0.68991,0.68993,0.6899,0.68991,73600000.0
2006-06-29 02:11:00,0.68993,0.68993,0.68992,0.68992,5300000.0
2006-06-29 02:12:00,0.68988,0.68993,0.68988,0.68991,186600004.0
2006-06-29 02:13:00,0.68986,0.68994,0.68986,0.68988,67900002.0
2006-06-29 02:14:00,0.68987,0.68992,0.68987,0.68988,49100000.0
2006-06-29 02:15:00,0.68987,0.68992,0.68985,0.6899,96699998.0
2006-06-29 02:16:00,0.6899,0.68994,0.68987,0.68988,187699999.0
2006-06-29 02:17:00,0.68987,0.6899,0.68987,0.68987,149399998.0
2006-06-29 02:18:00,0.68985,0.68985,0.68985,0.68985,47800000.0
2006-06-29 02:19:00,0.68985,0.68988,0.68984,0.68988,79900000.0
2006-06-29 02:20:00,0.68988,0.68995,0.68988,0.6899,157400005.0
2006-06-29 02:21:00,0.68987,0.6899,0.68987,0.6899,31199999.0
2006-06-29 02:22:00,0.68995,0.68997,0.68992,0.68997,89299998.0
2006-06-29 02:23:00,0.68993,0.68993,0.68984,0.68984,229500001.0
2006-06-29 02:24:00,0.68989,0.69001,0.68988,0.68988,117300000.0
2006-06-29 02:25:00,0.68985,0.68988,0.68983,0.68988,45800001.0
2006-06-29 02:26:00,0.68991,0.68994,0.68989,0.68989,91100002.0
2006-06-29 02:27:00,0.68988,0.68995,0.68988,0.68988,253099996.0
2006-06-29 02:28:00,0.68991,0.68995,0.68987,0.68989,178300001.0
2006-06-29 02:29:00,0.6899,0.68993,0.68986,0.68993,71100001.0
2006-06-29 02:30:00,0.68993,0.69004,0.68993,0.68998,174600001.0
2006-06-29 02:31:00,0.68995,0.69003,0.68995,0.69,81600000.0
2006-06-29 02:32:00,0.69,0.69,0.68998,0.69,114999999.0
2006-06-29 02:33:00,0.69,0.69003,0.68994,0.68994,209600004.0
2006-06-29 02:34:00,0.68998,0.69,0.68998,0.69,95900000.0
2006-06-29 02:35:00,0.69003,0.69006,0.69,0.69,118400003.0
2006-06-29 02:36:00,0.68998,0.69,0.68995,0.68998,85399999.0
2006-06-29 02:37:00,0.68998,0.68998,0.68994,0.68996,164300000.0
2006-06-29 02:38:00,0.68997,0.68997,0.68992,0.68995,106200001.0
2006-06-29 02:39:00,0.68993,0.68993,0.6899,0.6899,91199999.0
2006-06-29 02:40:00,0.68995,0.68995,0.6899,0.68995,86199999.0
2006-06-29 02:41:00,0.6899,0.68995,0.68989,0.68992,155299998.0
2006-06-29 02:42:00,0.68986,0.68992,0.68986,0.68988,88900001.0
2006-06-29 02:43:00,0.68991,0.68992,0.68983,0.6899,241099997.0
2006-06-29 02:44:00,0.68987,0.6899,0.68982,0.68982,154100000.0
2006-06-29 02:45:00,0.6898,0.68985,0.6898,0.68984,80300003.0
2006-06-29 02:46:00,0.6898,0.68985,0.6898,0.68982,56000001.0
2006-06-29 02:47:00,0.68988,0.68991,0.68985,0.68985,54300001.0
2006-06-29 02:48:00,0.68982,0.68982,0.6898,0.6898,7700000.0
2006-06-29 02:49:00,0.68989,0.68995,0.68989,0.68995,18400000.0
2006-06-29 02:50:00,0.68995,0.68999,0.68991,0.68999,237700007.0
2006-06-29 02:51:00,0.69002,0.69007,0.69002,0.69005,120499998.0
2006-06-29 02:52:00,0.69004,0.69008,0.69003,0.69005,98200000.0
2006-06-29 02:53:00,0.69007,0.69007,0.69004,0.69007,104400000.0
2006-06-29 02:54:00,0.69005,0.69007,0.68995,0.68995,149099999.0
2006-06-29 02:55:00,0.68992,0.69002,0.68988,0.68992,167500003.0
2006-06-29 02:56:00,0.68991,0.68996,0.68988,0.68996,126999998.0
2006-06-29 02:57:00,0.68998,0.69002,0.68993,0.68993,198799996.0
2006-06-29 02:58:00,0.68993,0.69004,0.68988,0.69002,97300000.0
2006-06-29 02:59:00,0.69,0.69002,0.68997,0.68999,26300000.0
2006-06-29 03:00:00,0.69002,0.69002,0.69001,0.69001,31900000.0
2006-06-29 03:01:00,0.68998,0.69,0.68994,0.68994,110000002.0
2006-06-29 03:02:00,0.68997,0.68997,0.68995,0.68996,104500004.0
2006-06-29 03:03:00,0.68993,0.68997,0.68993,0.68995,101200001.0
2006-06-29 03:04:00,0.68998,0.69,0.68995,0.68995,174899998.0
2006-06-29 03:05:00,0.68998,0.69003,0.68995,0.68998,230199998.0
2006-06-29 03:06:00,0.68998,0.68998,0.68985,0.68992,126700003.0
2006-06-29 03:07:00,0.68988,0.68996,0.68988,0.6899,129599997.0
2006-06-29 03:08:00,0.68992,0.68993,0.68987,0.68991,138400001.0
2006-06-29 03:09:00,0.68992,0.68995,0.6899,0.6899,43900001.0
2006-06-29 03:10:00,0.68993,0.68993,0.68988,0.68992,135000001.0
2006-06-29 03:11:00,0.6899,0.68998,0.68988,0.68998,88400001.0
2006-06-29 03:12:00,0.68996,0.68997,0.68989,0.68993,238000004.0
2006-06-29 03:13:00,0.68995,0.68998,0.68995,0.68998,96700001.0
2006-06-29 03:14:00,0.68998,0.68998,0.68994,0.68994,39099998.0
2006-06-29 03:15:00,0.68997,0.68997,0.68993,0.68993,14400000.0
2006-06-29 03:16:00,0.68998,0.68998,0.68991,0.68993,44800000.0
2006-06-29 03:17:00,0.68998,0.69002,0.68994,0.69002,135800001.0
2006-06-29 03:18:00,0.69001,0.69008,0.69,0.69008,95900001.0
2006-06-29 03:19:00,0.69011,0.69011,0.69009,0.69009,37100000.0
2006-06-29 03:20:00,0.69007,0.69007,0.69003,0.69003,52099999.0
2006-06-29 03:21:00,0.69005,0.69014,0.69005,0.69009,108599998.0
2006-06-29 03:22:00,0.69013,0.69013,0.69003,0.69003,218300001.0
2006-06-29 03:23:00,0.69007,0.69014,0.69007,0.6901,133500000.0
2006-06-29 03:24:00,0.69005,0.69008,0.69004,0.69007,144800002.0
2006-06-29 03:25:00,0.69008,0.69008,0.69,0.69005,203899998.0
2006-06-29 03:26:00,0.69009,0.69011,0.69005,0.69011,167600001.0
2006-06-29 03:27:00,0.69007,0.69015,0.69007,0.69009,127300000.0
2006-06-29 03:28:00,0.69015,0.69018,0.69015,0.69018,55099998.0
2006-06-29 03:29:00,0.69013,0.69013,0.69006,0.6901,111700000.0
2006-06-29 03:30:00,0.69009,0.69024,0.69009,0.69024,77299998.0
2006-06-29 03:31:00,0.69022,0.69024,0.69018,0.69022,122700002.0
2006-06-29 03:32:00,0.69018,0.69024,0.69018,0.69024,90799999.0
2006-06-29 03:33:00,0.69023,0.69029,0.69019,0.69021,118100000.0
2006-06-29 03:34:00,0.6902,0.69025,0.69019,0.69022,240699997.0
2006-06-29 03:35:00,0.6902,0.69024,0.69019,0.69024,169999999.0
2006-06-29 03:36:00,0.69024,0.69024,0.69018,0.69023,133999997.0
2006-06-29 03:37:00,0.69025,0.69028,0.69023,0.69023,81700001.0
2006-06-29 03:38:00,0.69025,0.69025,0.6902,0.6902,199400000.0
2006-06-29 03:39:00,0.6902,0.69025,0.6902,0.69025,46800000.0
2006-06-29 03:40:00,0.69024,0.6903,0.69024,0.69027,104499996.0
2006-06-29 03:41:00,0.69025,0.69025,0.69025,0.69025,94299999.0
2006-06-29 03:42:00,0.69026,0.6903,0.69026,0.6903,124800000.0
2006-06-29 03:43:00,0.69028,0.69028,0.69027,0.69027,87100001.0
2006-06-29 03:44:00,0.69022,0.69022,0.69022,0.69022,14300000.0
2006-06-29 03:45:00,0.69027,0.69028,0.69021,0.69023,205800001.0
2006-06-29 03:46:00,0.69024,0.69029,0.69021,0.69022,165999998.0
2006-06-29 03:47:00,0.69026,0.69032,0.69024,0.69024,151800002.0
2006-06-29 03:48:00,0.69024,0.69031,0.69019,0.69031,121399999.0
2006-06-29 03:49:00,0.69034,0.69034,0.69027,0.69029,256999998.0
2006-06-29 03:50:00,0.69031,0.69035,0.69024,0.69033,121799999.0
2006-06-29 03:51:00,0.69033,0.69033,0.69026,0.6903,158000001.0
2006-06-29 03:52:00,0.69028,0.69034,0.69021,0.69029,41600000.0
2006-06-29 03:53:00,0.69031,0.69031,0.69023,0.6903,237100005.0
2006-06-29 03:54:00,0.69034,0.69039,0.69032,0.69033,31200000.0
2006-06-29 03:55:00,0.69037,0.69037,0.69034,0.69034,167699995.0
2006-06-29 03:56:00,0.69034,0.69037,0.69025,0.69025,72000001.0
2006-06-29 03:57:00,0.69028,0.69028,0.6902,0.69026,98699998.0
2006-06-29 03:58:00,0.69024,0.69036,0.69024,0.69035,162099997.0
2006-06-29 03:59:00,0.69041,0.69042,0.69032,0.69033,283400000.0
2006-06-29 04:00:00,0.69038,0.69038,0.69035,0.69035,19000000.0
2006-06-29 04:01:00,0.6903,0.69035,0.6903,0.69035,168999997.0
2006-06-29 04:02:00,0.69034,0.69039,0.69031,0.69033,236899999.0
2006-06-29 04:03:00,0.69036,0.69036,0.69028,0.69035,194999998.0
2006-06-29 04:04:00,0.69037,0.69039,0.69035,0.69038,257699993.0
2006-06-29 04:05:00,0.6904,0.6904,0.69037,0.69038,92099999.0
2006-06-29 04:06:00,0.69041,0.69044,0.69035,0.69044,108400002.0
2006-06-29 04:07:00,0.69043,0.69043,0.69034,0.69038,137400001.0
2006-06-29 04:08:00,0.69036,0.69037,0.69031,0.69037,120399999.0
2006-06-29 04:09:00,0.69039,0.69039,0.69032,0.69033,83800001.0
2006-06-29 04:10:00,0.69037,0.69038,0.69035,0.69036,120700001.0
2006-06-29 04:11:00,0.69037,0.6904,0.6903,0.6903,212100001.0
2006-06-29 04:12:00,0.6903,0.69036,0.6903,0.6903,181300001.0
2006-06-29 04:13:00,0.6903,0.69033,0.69028,0.69028,112600000.0
2006-06-29 04:14:00,0.69024,0.69033,0.69021,0.69033,92400000.0
2006-06-29 04:15:00,0.69032,0.69035,0.69029,0.69031,86500001.0
2006-06-29 04:16:00,0.69032,0.69032,0.69028,0.69028,142199998.0
2006-06-29 04:17:00,0.69035,0.69035,0.69026,0.69026,44199999.0
2006-06-29 04:18:00,0.69027,0.69028,0.69027,0.69028,5600000.0
2006-06-29 04:19:00,0.69029,0.69032,0.69027,0.69027,182299998.0
2006-06-29 04:20:00,0.69029,0.69034,0.69028,0.69028,93000001.0
2006-06-29 04:21:00,0.6903,0.69033,0.6903,0.69033,12100000.0
2006-06-29 04:22:00,0.69033,0.69037,0.6903,0.6903,224399999.0
2006-06-29 04:23:00,0.69031,0.69041,0.69029,0.69035,109200001.0
2006-06-29 04:24:00,0.69044,0.69044,0.69033,0.69034,169899996.0
2006-06-29 04:25:00,0.69037,0.69041,0.69033,0.69036,119500000.0
2006-06-29 04:26:00,0.69028,0.69037,0.69028,0.69032,111100000.0
2006-06-29 04:27:00,0.69032,0.69034,0.69027,0.69034,153000002.0
2006-06-29 04:28:00,0.6903,0.69033,0.69026,0.69033,133200000.0
2006-06-29 04:29:00,0.69033,0.69033,0.69033,0.69033,8000000.0
2006-06-29 04:30:00,0.69033,0.69037,0.69029,0.69029,91399999.0
2006-06-29 04:31:00,0.69028,0.69033,0.69025,0.69025,68100001.0
2006-06-29 04:32:00,0.69027,0.69027,0.69025,0.69027,91200000.0
2006-06-29 04:33:00,0.69026,0.69029,0.69025,0.69029,94100002.0
2006-06-29 04:34:00,0.6903,0.69032,0.69029,0.69029,111400001.0
2006-06-29 04:35:00,0.69032,0.69034,0.6903,0.6903,118500000.0
2006-06-29 04:36:00,0.6903,0.69036,0.69028,0.69036,145300003.0
2006-06-29 04:37:00,0.69029,0.69036,0.69028,0.69031,152400000.0
2006-06-29 04:38:00,0.69032,0.69037,0.6903,0.69037,38200001.0
2006-06-29 04:39:00,0.69032,0.69034,0.69026,0.69029,210900004.0
2006-06-29 04:40:00,0.69033,0.69033,0.6903,0.6903,53600000.0
2006-06-29 04:41:00,0.69031,0.69035,0.6903,0.69031,75000001.0
2006-06-29 04:42:00,0.69026,0.69035,0.69025,0.69027,89100001.0
2006-06-29 04:43:00,0.69026,0.69035,0.69026,0.69033,159700000.0
2006-06-29 04:44:00,0.69028,0.69038,0.69027,0.69037,217899995.0
2006-06-29 04:45:00,0.6903,0.69034,0.69027,0.69028,138099994.0
2006-06-29 04:46:00,0.69025,0.69033,0.69025,0.69033,105100000.0
2006-06-29 04:47:00,0.69036,0.69039,0.69035,0.69039,141899995.0
2006-06-29 04:48:00,0.69036,0.69036,0.69025,0.69025,43200000.0
2006-06-29 04:49:00,0.69023,0.69029,0.69022,0.69025,153100001.0
2006-06-29 04:50:00,0.69023,0.69025,0.69018,0.69022,236699999.0
2006-06-29 04:51:00,0.69026,0.69028,0.69026,0.69028,77799998.0
2006-06-29 04:52:00,0.69032,0.69035,0.69032,0.69035,29400000.0
2006-06-29 04:53:00,0.69034,0.69035,0.69028,0.69031,79599999.0
2006-06-29 04:54:00,0.69028,0.69033,0.69024,0.69033,106299997.0
2006-06-29 04:55:00,0.6903,0.6903,0.69023,0.69023,113399999.0
2006-06-29 04:56:00,0.69022,0.69028,0.69022,0.69028,111100000.0
2006-06-29 04:57:00,0.69025,0.69029,0.69022,0.69028,87599998.0
2006-06-29 04:58:00,0.69025,0.69029,0.69024,0.69025,148999999.0
2006-06-29 04:59:00,0.69026,0.69026,0.6902,0.6902,131300002.0
2006-06-29 05:00:00,0.69021,0.69028,0.69021,0.69028,55700001.0
2006-06-29 05:01:00,0.69025,0.69032,0.69025,0.69028,102000003.0
2006-06-29 05:02:00,0.69025,0.6903,0.69025,0.6903,142999999.0
2006-06-29 05:03:00,0.69035,0.69035,0.69031,0.69035,150299995.0
2006-06-29 05:04:00,0.69025,0.69028,0.69025,0.69028,127099998.0
2006-06-29 05:05:00,0.69035,0.69035,0.69035,0.69035,2500000.0
2006-06-29 05:06:00,0.69035,0.69035,0.69033,0.69033,38200000.0
2006-06-29 05:07:00,0.69031,0.69031,0.69029,0.69029,53400002.0
2006-06-29 05:08:00,0.69028,0.6903,0.69025,0.69025,168499997.0
2006-06-29 05:09:00,0.69025,0.69033,0.69025,0.69033,103100002.0
2006-06-29 05:10:00,0.69029,0.69031,0.69029,0.69031,43300000.0
2006-06-29 05:11:00,0.69033,0.69035,0.6903,0.6903,199399999.0
2006-06-29 05:12:00,0.69033,0.69033,0.69027,0.69027,63800000.0
2006-06-29 05:13:00,0.69025,0.6903,0.69024,0.6903,204299995.0
2006-06-29 05:14:00,0.6903,0.6903,0.69023,0.69027,177900006.0
2006-06-29 05:15:00,0.6903,0.69031,0.6903,0.69031,29500000.0
2006-06-29 05:16:00,0.69035,0.69035,0.69029,0.69034,157400000.0
2006-06-29 05:17:00,0.69029,0.69029,0.69025,0.69026,139299996.0
2006-06-29 05:18:00,0.6902,0.69025,0.6902,0.6902,28400000.0
2006-06-29 05:19:00,0.69027,0.69029,0.69024,0.69026,51100000.0
2006-06-29 05:20:00,0.6902,0.69024,0.6902,0.69022,95299998.0
2006-06-29 05:21:00,0.69018,0.69027,0.69018,0.69022,302399997.0
2006-06-29 05:22:00,0.69018,0.69018,0.69018,0.69018,2500000.0
2006-06-29 05:23:00,0.6902,0.69029,0.6902,0.69023,193300004.0
2006-06-29 05:24:00,0.6902,0.6902,0.69015,0.69015,128199998.0
2006-06-29 05:25:00,0.69015,0.69021,0.69015,0.6902,176500003.0
2006-06-29 05:26:00,0.69018,0.69023,0.69015,0.69015,188100000.0
2006-06-29 05:27:00,0.6902,0.69021,0.6902,0.69021,26899999.0
2006-06-29 05:28:00,0.69025,0.69025,0.69021,0.69022,265099999.0
2006-06-29 05:29:00,0.69025,0.69025,0.69023,0.69023,74199998.0
2006-06-29 05:30:00,0.69022,0.69024,0.69019,0.69024,92700001.0
2006-06-29 05:31:00,0.69016,0.69017,0.69016,0.69017,66400000.0
2006-06-29 05:32:00,0.6901,0.69016,0.6901,0.69016,202299999.0
2006-06-29 05:33:00,0.69022,0.69022,0.69012,0.69015,136000000.0
2006-06-29 05:34:00,0.69015,0.6902,0.69015,0.69017,103099998.0
2006-06-29 05:35:00,0.6902,0.6902,0.69015,0.69015,113400003.0
2006-06-29 05:36:00,0.69019,0.69019,0.69014,0.69017,72000000.0
2006-06-29 05:37:00,0.69019,0.69026,0.69017,0.69018,230800002.0
2006-06-29 05:38:00,0.69022,0.69026,0.69022,0.69026,11700000.0
2006-06-29 05:39:00,0.69023,0.69023,0.69019,0.69019,36600001.0
2006-06-29 05:40:00,0.69023,0.69023,0.69017,0.69017,123799999.0
2006-06-29 05:41:00,0.69024,0.6903,0.69024,0.6903,67200000.0
2006-06-29 05:42:00,0.69027,0.69029,0.69025,0.69029,125400000.0
2006-06-29 05:43:00,0.69029,0.69031,0.69029,0.69031,20000000.0
2006-06-29 05:44:00,0.69035,0.69035,0.69027,0.69027,105700000.0
2006-06-29 05:45:00,0.69025,0.69029,0.69017,0.69017,74599998.0
2006-06-29 05:46:00,0.6902,0.69027,0.6902,0.69027,39800001.0
2006-06-29 05:47:00,0.69023,0.69032,0.69021,0.69022,192600001.0
2006-06-29 05:48:00,0.6902,0.69027,0.6902,0.69023,128500003.0
2006-06-29 05:49:00,0.69023,0.69023,0.69015,0.69018,89500000.0
2006-06-29 05:50:00,0.69027,0.69032,0.69026,0.69026,211600001.0
2006-06-29 05:51:00,0.6903,0.6903,0.69021,0.69028,191600000.0
2006-06-29 05:52:00,0.69027,0.69027,0.69015,0.69025,133300002.0
2006-06-29 05:53:00,0.69022,0.6903,0.69015,0.69022,260500004.0
2006-06-29 05:54:00,0.69022,0.69027,0.69022,0.69025,120199999.0
2006-06-29 05:55:00,0.69025,0.69025,0.69022,0.69022,40700001.0
2006-06-29 05:56:00,0.69022,0.69027,0.69022,0.69027,93599999.0
2006-06-29 05:57:00,0.69022,0.69027,0.69022,0.69025,139799996.0
2006-06-29 05:58:00,0.69026,0.69031,0.6902,0.69027,71600000.0
2006-06-29 05:59:00,0.69025,0.69025,0.69021,0.69021,77399998.0
2006-06-29 06:00:00,0.69025,0.69036,0.69025,0.69035,91899999.0
2006-06-29 06:01:00,0.69033,0.69033,0.69027,0.69032,94000002.0
2006-06-29 06:02:00,0.69032,0.69032,0.69032,0.69032,800000.0
2006-06-29 06:03:00,0.69033,0.69033,0.69023,0.69023,84000001.0
2006-06-29 06:04:00,0.69021,0.69027,0.6902,0.6902,102800002.0
2006-06-29 06:05:00,0.69024,0.69029,0.6902,0.69023,166199998.0
2006-06-29 06:06:00,0.69019,0.6903,0.69019,0.6903,70300000.0
2006-06-29 06:07:00,0.69034,0.69034,0.69022,0.69022,201800002.0
2006-06-29 06:08:00,0.69022,0.69022,0.69017,0.69017,68100002.0
2006-06-29 06:09:00,0.69013,0.69019,0.69012,0.69019,115700002.0
2006-06-29 06:10:00,0.6902,0.6902,0.6902,0.6902,8000000.0
2006-06-29 06:11:00,0.6902,0.6902,0.69017,0.69017,35100001.0
2006-06-29 06:12:00,0.69021,0.69025,0.69021,0.69022,44800001.0
2006-06-29 06:13:00,0.69027,0.6903,0.69017,0.69017,90000002.0
2006-06-29 06:14:00,0.69015,0.69024,0.69014,0.6902,135700001.0
2006-06-29 06:15:00,0.69017,0.6902,0.69015,0.69015,98299999.0
2006-06-29 06:16:00,0.6902,0.69025,0.69017,0.69025,94499999.0
2006-06-29 06:17:00,0.69022,0.69022,0.69015,0.69015,168099998.0
2006-06-29 06:18:00,0.69015,0.69015,0.69015,0.69015,40900002.0
2006-06-29 06:19:00,0.69023,0.69023,0.6902,0.69022,49400000.0
2006-06-29 06:20:00,0.69017,0.6902,0.69017,0.69018,110300001.0
2006-06-29 06:21:00,0.6902,0.6902,0.6902,0.6902,60499999.0
2006-06-29 06:22:00,0.6902,0.6902,0.6902,0.6902,19800000.0
2006-06-29 06:23:00,0.6902,0.69023,0.69015,0.69017,245700002.0
2006-06-29 06:24:00,0.69017,0.69023,0.69015,0.69017,105400001.0
2006-06-29 06:25:00,0.69015,0.6902,0.69015,0.69015,102400000.0
2006-06-29 06:26:00,0.69015,0.6902,0.69015,0.69017,112500002.0
2006-06-29 06:27:00,0.6902,0.6902,0.69015,0.69015,109799999.0
2006-06-29 06:28:00,0.69022,0.69024,0.69016,0.69016,153000001.0
2006-06-29 06:29:00,0.6902,0.6902,0.69018,0.6902,72400001.0
2006-06-29 06:30:00,0.6902,0.69022,0.69017,0.69022,65500000.0
2006-06-29 06:31:00,0.69018,0.6902,0.69015,0.6902,171599997.0
2006-06-29 06:32:00,0.69027,0.69028,0.69027,0.69028,21500001.0
2006-06-29 06:33:00,0.69028,0.69028,0.69028,0.69028,10400000.0
2006-06-29 06:34:00,0.69024,0.69024,0.69024,0.69024,29900001.0
2006-06-29 06:35:00,0.69026,0.69029,0.69026,0.69029,61700001.0
2006-06-29 06:36:00,0.69036,0.69036,0.69019,0.69023,161600000.0
2006-06-29 06:37:00,0.6903,0.6903,0.69022,0.69025,55100000.0
2006-06-29 06:38:00,0.6902,0.69023,0.6902,0.69023,14400000.0
2006-06-29 06:39:00,0.69022,0.69024,0.69018,0.69024,186000002.0
2006-06-29 06:40:00,0.69025,0.69027,0.69022,0.69027,59100002.0
2006-06-29 06:41:00,0.69021,0.69021,0.6902,0.6902,27900000.0
2006-06-29 06:42:00,0.69015,0.69024,0.69015,0.69019,46000000.0
2006-06-29 06:43:00,0.69021,0.69022,0.69021,0.69022,81399997.0
2006-06-29 06:44:00,0.6902,0.6902,0.69015,0.69015,159500000.0
2006-06-29 06:45:00,0.69022,0.69022,0.69013,0.69013,272500002.0
2006-06-29 06:46:00,0.69016,0.69023,0.69016,0.69019,192700001.0
2006-06-29 06:47:00,0.69021,0.69025,0.69021,0.69022,92800001.0
2006-06-29 06:48:00,0.69018,0.69022,0.69018,0.69019,165999997.0
2006-06-29 06:49:00,0.6902,0.6902,0.6902,0.6902,9600000.0
2006-06-29 06:50:00,0.69017,0.6902,0.69017,0.6902,20000000.0
2006-06-29 06:51:00,0.69017,0.69017,0.69013,0.69013,8600000.0
2006-06-29 06:52:00,0.69017,0.69023,0.69017,0.69023,123500002.0
2006-06-29 06:53:00,0.69018,0.69025,0.69015,0.69015,157000002.0
2006-06-29 06:54:00,0.69018,0.69021,0.69018,0.6902,138500001.0
2006-06-29 06:55:00,0.6902,0.69025,0.6902,0.6902,55500000.0
2006-06-29 06:56:00,0.6902,0.69026,0.69018,0.69022,257199999.0
2006-06-29 06:57:00,0.6902,0.69028,0.6902,0.69023,72100001.0
2006-06-29 06:58:00,0.69024,0.69027,0.69021,0.69027,218200002.0
2006-06-29 06:59:00,0.69019,0.69027,0.69019,0.69023,235400000.0
2006-06-29 07:00:00,0.69026,0.69029,0.6902,0.69022,124399999.0
2006-06-29 07:01:00,0.69017,0.69029,0.69017,0.69027,118100002.0
2006-06-29 07:02:00,0.69027,0.6903,0.69022,0.69022,188299999.0
2006-06-29 07:03:00,0.69023,0.69024,0.69023,0.69024,69899998.0
2006-06-29 07:04:00,0.69018,0.69025,0.69018,0.69018,141299999.0
2006-06-29 07:05:00,0.69017,0.69025,0.69017,0.69025,40100000.0
2006-06-29 07:06:00,0.69023,0.69023,0.69019,0.69019,80000000.0
2006-06-29 07:07:00,0.6902,0.69025,0.6902,0.69025,81499998.0
2006-06-29 07:08:00,0.69027,0.6903,0.69027,0.69027,122900002.0
2006-06-29 07:09:00,0.69027,0.6903,0.69027,0.6903,60000001.0
2006-06-29 07:10:00,0.69027,0.69032,0.69027,0.69027,132399998.0
2006-06-29 07:11:00,0.69028,0.6903,0.69027,0.6903,128200001.0
2006-06-29 07:12:00,0.69032,0.69032,0.69026,0.69031,195599999.0
2006-06-29 07:13:00,0.69026,0.69027,0.69025,0.69025,224200001.0
2006-06-29 07:14:00,0.69024,0.69024,0.69014,0.69017,149899997.0
2006-06-29 07:15:00,0.69022,0.69024,0.69019,0.6902,208099999.0
2006-06-29 07:16:00,0.69019,0.69019,0.69015,0.69015,182800001.0
2006-06-29 07:17:00,0.69012,0.69012,0.6901,0.69011,80800000.0
2006-06-29 07:18:00,0.6901,0.6901,0.69005,0.69007,38800001.0
2006-06-29 07:19:00,0.69009,0.69019,0.69009,0.69013,69200000.0
2006-06-29 07:20:00,0.69015,0.69022,0.69012,0.69012,156500002.0
2006-06-29 07:21:00,0.69014,0.69014,0.69008,0.69008,63099999.0
2006-06-29 07:22:00,0.69012,0.69019,0.69012,0.69018,210000003.0
2006-06-29 07:23:00,0.69013,0.69013,0.69012,0.69012,28700000.0
2006-06-29 07:24:00,0.69012,0.69015,0.69012,0.69015,12000000.0
2006-06-29 07:25:00,0.69015,0.69018,0.69015,0.69018,12700000.0
2006-06-29 07:26:00,0.69015,0.69017,0.69013,0.69017,221899999.0
2006-06-29 07:27:00,0.69017,0.69017,0.69007,0.69007,146300001.0
2006-06-29 07:28:00,0.69007,0.69008,0.69007,0.69008,28799999.0
2006-06-29 07:29:00,0.69013,0.69013,0.69005,0.69012,80499999.0
2006-06-29 07:30:00,0.69012,0.69014,0.69007,0.69008,201399997.0
2006-06-29 07:31:00,0.6901,0.6901,0.69003,0.69003,185000001.0
2006-06-29 07:32:00,0.69006,0.69012,0.69006,0.69012,49600000.0
2006-06-29 07:33:00,0.69013,0.69013,0.69009,0.69011,51900001.0
2006-06-29 07:34:00,0.6901,0.69017,0.69005,0.69007,237400004.0
2006-06-29 07:35:00,0.69007,0.69012,0.69006,0.69008,134700001.0
2006-06-29 07:36:00,0.6901,0.6901,0.69008,0.69008,31100000.0
2006-06-29 07:37:00,0.6901,0.6901,0.69005,0.6901,194700001.0
2006-06-29 07:38:00,0.6901,0.6901,0.69006,0.69006,110400002.0
2006-06-29 07:39:00,0.69004,0.6901,0.69003,0.69004,140400000.0
2006-06-29 07:40:00,0.69007,0.69008,0.69005,0.69006,194800002.0
2006-06-29 07:41:00,0.69005,0.69005,0.69002,0.69005,112900003.0
2006-06-29 07:42:00,0.69008,0.69008,0.69005,0.69005,65900000.0
2006-06-29 07:43:00,0.69,0.69005,0.69,0.69003,71500001.0
2006-06-29 07:44:00,0.69005,0.69005,0.68998,0.69002,157800004.0
2006-06-29 07:45:00,0.68999,0.69004,0.68996,0.68996,119399999.0
2006-06-29 07:46:00,0.68992,0.69,0.68992,0.68993,109700002.0
2006-06-29 07:47:00,0.68991,0.68997,0.68989,0.68995,151500000.0
2006-06-29 07:48:00,0.6899,0.68997,0.6899,0.68995,110100000.0
2006-06-29 07:49:00,0.6899,0.6899,0.6899,0.6899,51899999.0
2006-06-29 07:50:00,0.68991,0.68995,0.6899,0.68991,86699999.0
2006-06-29 07:51:00,0.68985,0.68997,0.68985,0.68994,155599999.0
2006-06-29 07:52:00,0.68998,0.68998,0.68994,0.68994,42300000.0
2006-06-29 07:53:00,0.68997,0.68997,0.68996,0.68996,61300001.0
2006-06-29 07:54:00,0.68998,0.69003,0.68998,0.69,134299998.0
2006-06-29 07:55:00,0.69004,0.69004,0.68999,0.69001,45499998.0
2006-06-29 07:56:00,0.68997,0.69006,0.68997,0.69,190099999.0
2006-06-29 07:57:00,0.68994,0.69,0.68993,0.69,191299994.0
2006-06-29 07:58:00,0.69,0.69,0.68995,0.68995,192300002.0
2006-06-29 07:59:00,0.69,0.69003,0.69,0.69003,43900002.0
2006-06-29 08:00:00,0.69001,0.69016,0.69001,0.69008,354000003.0
2006-06-29 08:01:00,0.69011,0.69011,0.69006,0.69007,117600002.0
2006-06-29 08:02:00,0.69007,0.69016,0.69007,0.69012,130199999.0
2006-06-29 08:03:00,0.69015,0.69016,0.69007,0.69013,193600003.0
2006-06-29 08:04:00,0.69008,0.69017,0.69008,0.69017,102600001.0
2006-06-29 08:05:00,0.69018,0.6902,0.69018,0.6902,21500000.0
2006-06-29 08:06:00,0.69014,0.69014,0.69014,0.69014,74200001.0
2006-06-29 08:07:00,0.69008,0.69014,0.69007,0.6901,114499996.0
2006-06-29 08:08:00,0.69008,0.69025,0.69008,0.6902,83900001.0
2006-06-29 08:09:00,0.6902,0.69026,0.6902,0.69023,92299998.0
2006-06-29 08:10:00,0.69024,0.69024,0.69019,0.69024,103700001.0
2006-06-29 08:11:00,0.69026,0.69033,0.69018,0.69022,199800001.0
2006-06-29 08:12:00,0.69025,0.69025,0.69019,0.69022,93499998.0
2006-06-29 08:13:00,0.69018,0.69029,0.69018,0.69026,129199999.0
2006-06-29 08:14:00,0.69029,0.69032,0.69025,0.69029,140700000.0
2006-06-29 08:15:00,0.69035,0.69038,0.69028,0.69032,66300000.0
2006-06-29 08:16:00,0.69027,0.69028,0.69027,0.69028,51100001.0
2006-06-29 08:17:00,0.69027,0.69034,0.69027,0.69032,98900002.0
2006-06-29 08:18:00,0.6903,0.6903,0.6903,0.6903,98299999.0
2006-06-29 08:19:00,0.69027,0.69034,0.69027,0.69033,152999999.0
2006-06-29 08:20:00,0.69028,0.69028,0.69028,0.69028,14300000.0
2006-06-29 08:21:00,0.69033,0.69033,0.69029,0.69029,23099999.0
2006-06-29 08:22:00,0.6904,0.69048,0.6904,0.69045,79799998.0
2006-06-29 08:23:00,0.69048,0.69062,0.69048,0.69062,201499999.0
2006-06-29 08:24:00,0.6906,0.69065,0.69057,0.69061,203700007.0
2006-06-29 08:25:00,0.69057,0.69059,0.69055,0.69056,88800000.0
2006-06-29 08:26:00,0.69054,0.69061,0.69047,0.69052,255600004.0
2006-06-29 08:27:00,0.69059,0.69061,0.69055,0.69057,217099998.0
2006-06-29 08:28:00,0.69058,0.69058,0.69046,0.69047,108700002.0
2006-06-29 08:29:00,0.69048,0.69053,0.69046,0.6905,151400005.0
2006-06-29 08:30:00,0.69048,0.69052,0.69044,0.69049,142300003.0
2006-06-29 08:31:00,0.69046,0.69051,0.6904,0.69046,148000002.0
2006-06-29 08:32:00,0.69044,0.69049,0.69044,0.69047,171700001.0
2006-06-29 08:33:00,0.69047,0.69049,0.69046,0.69048,149400000.0
2006-06-29 08:34:00,0.69046,0.69048,0.69044,0.69046,133499998.0
2006-06-29 08:35:00,0.69044,0.69049,0.69038,0.69043,208300001.0
2006-06-29 08:36:00,0.69042,0.69047,0.69042,0.69047,71500000.0
2006-06-29 08:37:00,0.69048,0.69051,0.69043,0.6905,203899999.0
2006-06-29 08:38:00,0.69048,0.69048,0.6904,0.69043,105400000.0
2006-06-29 08:39:00,0.69038,0.69047,0.69036,0.69047,116200001.0
2006-06-29 08:40:00,0.69043,0.69046,0.69043,0.69045,96499999.0
2006-06-29 08:41:00,0.69046,0.69046,0.69042,0.69042,103099999.0
2006-06-29 08:42:00,0.69042,0.69055,0.69042,0.6905,111700002.0
2006-06-29 08:43:00,0.69048,0.69049,0.69036,0.69036,89300001.0
2006-06-29 08:44:00,0.69039,0.69045,0.69039,0.69043,186999999.0
2006-06-29 08:45:00,0.69042,0.69042,0.69041,0.69041,32700000.0
2006-06-29 08:46:00,0.69043,0.69045,0.6904,0.69045,150900003.0
2006-06-29 08:47:00,0.69044,0.69048,0.69044,0.69044,146700000.0
2006-06-29 08:48:00,0.69046,0.69052,0.69046,0.69052,79000000.0
2006-06-29 08:49:00,0.69055,0.69056,0.69048,0.6905,316600000.0
2006-06-29 08:50:00,0.6905,0.69054,0.69047,0.69047,140099996.0
2006-06-29 08:51:00,0.69044,0.69047,0.6904,0.69046,56100000.0
2006-06-29 08:52:00,0.69043,0.69049,0.69043,0.69049,62400000.0
2006-06-29 08:53:00,0.69046,0.69049,0.69046,0.69046,55099999.0
2006-06-29 08:54:00,0.69045,0.6905,0.69038,0.69046,105299999.0
2006-06-29 08:55:00,0.69042,0.69047,0.69039,0.69039,160399997.0
2006-06-29 08:56:00,0.69046,0.69049,0.69044,0.69045,171600001.0
2006-06-29 08:57:00,0.69042,0.69051,0.69042,0.69047,188999997.0
2006-06-29 08:58:00,0.69046,0.69048,0.69043,0.69043,165100005.0
2006-06-29 08:59:00,0.69039,0.6904,0.69033,0.69033,132100003.0
2006-06-29 09:00:00,0.69034,0.69037,0.69029,0.69029,18100000.0
2006-06-29 09:01:00,0.69027,0.69039,0.69027,0.69033,202699998.0
2006-06-29 09:02:00,0.69034,0.69034,0.6903,0.69032,101799999.0
2006-06-29 09:03:00,0.69032,0.69032,0.69023,0.69025,126399999.0
2006-06-29 09:04:00,0.69029,0.69029,0.69025,0.69027,137299997.0
2006-06-29 09:05:00,0.69029,0.69029,0.69022,0.69024,26300001.0
2006-06-29 09:06:00,0.69022,0.69022,0.69017,0.69017,247599999.0
2006-06-29 09:07:00,0.69022,0.69022,0.69015,0.69015,172499999.0
2006-06-29 09:08:00,0.69012,0.69016,0.69008,0.6901,195600003.0
2006-06-29 09:09:00,0.69015,0.6902,0.69013,0.69013,216800002.0
2006-06-29 09:10:00,0.69013,0.69015,0.6901,0.69015,177000003.0
2006-06-29 09:11:00,0.69013,0.69022,0.69013,0.69016,238100006.0
2006-06-29 09:12:00,0.69017,0.69021,0.69014,0.69014,243399995.0
2006-06-29 09:13:00,0.69016,0.69027,0.69016,0.69027,103000000.0
2006-06-29 09:14:00,0.69023,0.69029,0.69022,0.69022,95799999.0
2006-06-29 09:15:00,0.69018,0.69029,0.69017,0.69029,83100003.0
2006-06-29 09:16:00,0.69032,0.6904,0.69029,0.6904,181300003.0
2006-06-29 09:17:00,0.69038,0.69039,0.69033,0.69033,110399999.0
2006-06-29 09:18:00,0.69037,0.69038,0.69028,0.69035,268800003.0
2006-06-29 09:19:00,0.69038,0.6904,0.69037,0.69037,117499999.0
2006-06-29 09:20:00,0.69033,0.69044,0.69033,0.6904,154700002.0
2006-06-29 09:21:00,0.69041,0.69046,0.69034,0.69039,100900000.0
2006-06-29 09:22:00,0.69038,0.69063,0.69038,0.69063,106899996.0
2006-06-29 09:23:00,0.69061,0.69063,0.69056,0.6906,197900000.0
2006-06-29 09:24:00,0.69061,0.69063,0.69051,0.69053,235399997.0
2006-06-29 09:25:00,0.69048,0.69048,0.69041,0.69045,213999997.0
2006-06-29 09:26:00,0.69047,0.6906,0.69047,0.6906,191200000.0
2006-06-29 09:27:00,0.69063,0.69063,0.69054,0.6906,81800000.0
2006-06-29 09:28:00,0.69062,0.69062,0.69058,0.69058,65200001.0
2006-06-29 09:29:00,0.69059,0.69065,0.69059,0.6906,130899998.0
2006-06-29 09:30:00,0.69059,0.69073,0.69057,0.69073,110099999.0
2006-06-29 09:31:00,0.69078,0.69083,0.69078,0.69079,87800000.0
2006-06-29 09:32:00,0.69075,0.69093,0.69075,0.69093,90800003.0
2006-06-29 09:33:00,0.69089,0.69089,0.69081,0.69085,184200003.0
2006-06-29 09:34:00,0.69085,0.6909,0.69083,0.69087,15900000.0
2006-06-29 09:35:00,0.69087,0.6909,0.69079,0.69079,118500000.0
2006-06-29 09:36:00,0.69071,0.69077,0.69067,0.69068,243300005.0
2006-06-29 09:37:00,0.69076,0.69079,0.69076,0.69079,68799998.0
2006-06-29 09:38:00,0.69084,0.69085,0.69075,0.69085,179199996.0
2006-06-29 09:39:00,0.69088,0.6909,0.69084,0.69085,97400001.0
2006-06-29 09:40:00,0.69081,0.6909,0.69081,0.6909,55700000.0
2006-06-29 09:41:00,0.6909,0.6909,0.6908,0.6908,123600000.0
2006-06-29 09:42:00,0.69083,0.69088,0.69078,0.69082,193299999.0
2006-06-29 09:43:00,0.69082,0.69089,0.69079,0.69088,140499998.0
2006-06-29 09:44:00,0.69082,0.69085,0.69082,0.69085,88700001.0
2006-06-29 09:45:00,0.69087,0.6909,0.69086,0.69086,76399999.0
2006-06-29 09:46:00,0.69081,0.69092,0.69081,0.69087,174600003.0
2006-06-29 09:47:00,0.69089,0.6909,0.69085,0.6909,156600002.0
2006-06-29 09:48:00,0.69086,0.69092,0.69086,0.69087,228199999.0
2006-06-29 09:49:00,0.69087,0.69093,0.69084,0.69093,188199999.0
2006-06-29 09:50:00,0.69092,0.69092,0.69085,0.69088,49300001.0
2006-06-29 09:51:00,0.69084,0.69085,0.69078,0.69079,248500003.0
2006-06-29 09:52:00,0.69084,0.69092,0.69084,0.69085,187100000.0
2006-06-29 09:53:00,0.69088,0.69093,0.69085,0.69093,253399999.0
2006-06-29 09:54:00,0.69094,0.69103,0.69088,0.69103,172900004.0
2006-06-29 09:55:00,0.69103,0.69106,0.69096,0.69096,109499999.0
2006-06-29 09:56:00,0.69097,0.69097,0.69095,0.69096,123000000.0
2006-06-29 09:57:00,0.69097,0.69106,0.69093,0.69101,161199998.0
2006-06-29 09:58:00,0.69103,0.69103,0.69097,0.69097,171200000.0
2006-06-29 09:59:00,0.69097,0.69098,0.69092,0.69096,156699998.0
2006-06-29 10:00:00,0.69092,0.69097,0.69088,0.69095,152100005.0
2006-06-29 10:01:00,0.69098,0.69102,0.69097,0.69101,98799999.0
2006-06-29 10:02:00,0.69098,0.69103,0.69098,0.69103,141499999.0
2006-06-29 10:03:00,0.69104,0.69104,0.69098,0.69101,210899999.0
2006-06-29 10:04:00,0.69103,0.69103,0.69095,0.69095,117100001.0
2006-06-29 10:05:00,0.69092,0.69098,0.69091,0.69098,89699998.0
2006-06-29 10:06:00,0.69096,0.69096,0.69086,0.69086,108600002.0
2006-06-29 10:07:00,0.69085,0.69092,0.69085,0.6909,196299995.0
2006-06-29 10:08:00,0.69088,0.6909,0.69081,0.69087,84100002.0
2006-06-29 10:09:00,0.69084,0.69087,0.69083,0.69084,152599998.0
2006-06-29 10:10:00,0.69086,0.69088,0.69085,0.69088,51900000.0
2006-06-29 10:11:00,0.69084,0.69085,0.69081,0.69082,140400005.0
2006-06-29 10:12:00,0.69086,0.69089,0.69079,0.69082,192200000.0
2006-06-29 10:13:00,0.69075,0.69075,0.69062,0.69062,143300000.0
2006-06-29 10:14:00,0.69067,0.6907,0.69063,0.69066,69599998.0
2006-06-29 10:15:00,0.69064,0.69067,0.6906,0.69062,294899994.0
2006-06-29 10:16:00,0.69067,0.6907,0.69065,0.69065,185599996.0
2006-06-29 10:17:00,0.69063,0.69069,0.69061,0.69068,217399998.0
2006-06-29 10:18:00,0.69066,0.69066,0.69056,0.69057,123799999.0
2006-06-29 10:19:00,0.69062,0.69068,0.69058,0.69068,106400000.0
2006-06-29 10:20:00,0.69068,0.69071,0.69061,0.69071,131500004.0
2006-06-29 10:21:00,0.69069,0.69076,0.69069,0.69069,83399998.0
2006-06-29 10:22:00,0.69068,0.69081,0.69063,0.69081,120500001.0
2006-06-29 10:23:00,0.69091,0.69099,0.69091,0.69092,186100001.0
2006-06-29 10:24:00,0.69089,0.69091,0.69089,0.69091,12100000.0
2006-06-29 10:25:00,0.69086,0.69086,0.69074,0.69076,207599995.0
2006-06-29 10:26:00,0.69073,0.69085,0.69073,0.69082,69799998.0
2006-06-29 10:27:00,0.69082,0.69083,0.69077,0.69078,63700002.0
2006-06-29 10:28:00,0.69072,0.69083,0.6907,0.69083,205999997.0
2006-06-29 10:29:00,0.69084,0.69086,0.69069,0.69069,259900002.0
2006-06-29 10:30:00,0.69071,0.69078,0.69071,0.69077,141700002.0
2006-06-29 10:31:00,0.69081,0.69083,0.6902,0.69049,159800004.0
2006-06-29 10:32:00,0.69058,0.69058,0.69048,0.69058,105100002.0
2006-06-29 10:33:00,0.69061,0.69061,0.69048,0.69048,153600001.0
2006-06-29 10:34:00,0.69043,0.69045,0.69036,0.6904,46400000.0
2006-06-29 10:35:00,0.69041,0.6905,0.69037,0.6905,119600000.0
2006-06-29 10:36:00,0.69051,0.69057,0.69051,0.69055,106699998.0
2006-06-29 10:37:00,0.69053,0.69058,0.69049,0.69058,176399998.0
2006-06-29 10:38:00,0.69059,0.69063,0.69056,0.6906,110100000.0
2006-06-29 10:39:00,0.69059,0.6906,0.69058,0.69058,113900000.0
2006-06-29 10:40:00,0.6906,0.69064,0.69058,0.69058,109300002.0
2006-06-29 10:41:00,0.69061,0.69061,0.69042,0.69047,152099999.0
2006-06-29 10:42:00,0.69046,0.69046,0.69028,0.69028,130400003.0
2006-06-29 10:43:00,0.69032,0.69039,0.69031,0.69039,165699999.0
2006-06-29 10:44:00,0.6904,0.69051,0.6904,0.69051,151800003.0
2006-06-29 10:45:00,0.69049,0.69053,0.69046,0.69053,142100002.0
2006-06-29 10:46:00,0.69045,0.69049,0.69045,0.69047,215200002.0
2006-06-29 10:47:00,0.69047,0.69048,0.69047,0.69048,16800000.0
2006-06-29 10:48:00,0.69051,0.69051,0.69042,0.69042,195499999.0
2006-06-29 10:49:00,0.69053,0.69053,0.69045,0.69053,150200005.0
2006-06-29 10:50:00,0.69054,0.69071,0.69054,0.69065,181800002.0
2006-06-29 10:51:00,0.69068,0.69074,0.69068,0.69068,130699999.0
2006-06-29 10:52:00,0.69071,0.6908,0.69071,0.69075,225999995.0
2006-06-29 10:53:00,0.69073,0.69074,0.69068,0.69068,96400000.0
2006-06-29 10:54:00,0.69071,0.69074,0.69065,0.69065,183699995.0
2006-06-29 10:55:00,0.69065,0.69071,0.69057,0.6907,107700000.0
2006-06-29 10:56:00,0.69063,0.69063,0.69051,0.6906,281700004.0
2006-06-29 10:57:00,0.69055,0.69062,0.69054,0.6906,109699999.0
2006-06-29 10:58:00,0.69064,0.69069,0.69064,0.69069,43900001.0
2006-06-29 10:59:00,0.69068,0.69072,0.69063,0.69069,187400004.0
2006-06-29 11:00:00,0.69072,0.69077,0.6907,0.6907,110800000.0
2006-06-29 11:01:00,0.69076,0.69085,0.69076,0.69081,67799999.0
2006-06-29 11:02:00,0.69086,0.69086,0.69071,0.69071,123300000.0
2006-06-29 11:03:00,0.69076,0.69076,0.69065,0.69065,132200002.0
2006-06-29 11:04:00,0.69062,0.69075,0.69061,0.69075,301400001.0
2006-06-29 11:05:00,0.69073,0.69076,0.69067,0.6907,212100001.0
2006-06-29 11:06:00,0.69071,0.69074,0.6907,0.69071,99800000.0
2006-06-29 11:07:00,0.69067,0.69076,0.69067,0.69072,115700000.0
2006-06-29 11:08:00,0.69076,0.69078,0.69068,0.69078,57399999.0
2006-06-29 11:09:00,0.69078,0.69081,0.69072,0.6908,185100002.0
2006-06-29 11:10:00,0.69078,0.69078,0.69075,0.69075,47699998.0
2006-06-29 11:11:00,0.69078,0.69078,0.69072,0.69072,113399997.0
2006-06-29 11:12:00,0.69076,0.69078,0.69074,0.69075,121400001.0
2006-06-29 11:13:00,0.69071,0.69075,0.69068,0.69075,168399999.0
2006-06-29 11:14:00,0.69077,0.69079,0.6907,0.69079,166000002.0
2006-06-29 11:15:00,0.69086,0.6909,0.69081,0.6909,181800002.0
2006-06-29 11:16:00,0.69089,0.69091,0.69077,0.69077,207600002.0
2006-06-29 11:17:00,0.69074,0.69076,0.69065,0.69065,147599998.0
2006-06-29 11:18:00,0.69064,0.69067,0.69062,0.69066,57400001.0
2006-06-29 11:19:00,0.69063,0.69063,0.69052,0.6906,182999999.0
2006-06-29 11:20:00,0.69058,0.69064,0.69058,0.69059,156200002.0
2006-06-29 11:21:00,0.69065,0.69065,0.69058,0.69064,117700000.0
2006-06-29 11:22:00,0.6906,0.6906,0.69047,0.69048,108899995.0
2006-06-29 11:23:00,0.69051,0.69058,0.69051,0.69052,213800000.0
2006-06-29 11:24:00,0.69051,0.6906,0.69049,0.69055,195700001.0
2006-06-29 11:25:00,0.69053,0.69061,0.69053,0.69061,64600001.0
2006-06-29 11:26:00,0.69064,0.69067,0.6906,0.69065,261800004.0
2006-06-29 11:27:00,0.69066,0.69066,0.69059,0.69063,207599999.0
2006-06-29 11:28:00,0.69061,0.69061,0.69056,0.6906,88400001.0
2006-06-29 11:29:00,0.69066,0.69068,0.69063,0.69063,134200001.0
2006-06-29 11:30:00,0.69065,0.69065,0.69059,0.69065,187899999.0
2006-06-29 11:31:00,0.69064,0.69068,0.69059,0.69059,146700000.0
2006-06-29 11:32:00,0.69064,0.69064,0.69056,0.69058,97599999.0
2006-06-29 11:33:00,0.69057,0.69062,0.69054,0.69054,189200001.0
2006-06-29 11:34:00,0.69058,0.69064,0.69057,0.69057,226700004.0
2006-06-29 11:35:00,0.69064,0.69071,0.69064,0.6907,94999999.0
2006-06-29 11:36:00,0.6907,0.69086,0.6907,0.69079,135900003.0
2006-06-29 11:37:00,0.6908,0.6909,0.69079,0.6909,98599998.0
2006-06-29 11:38:00,0.69081,0.69082,0.69081,0.69082,80600003.0
2006-06-29 11:39:00,0.69079,0.69086,0.6907,0.69081,133599999.0
2006-06-29 11:40:00,0.69087,0.69092,0.69084,0.6909,241999996.0
2006-06-29 11:41:00,0.69089,0.69093,0.69086,0.6909,165499998.0
2006-06-29 11:42:00,0.69083,0.69083,0.69078,0.69081,95099997.0
2006-06-29 11:43:00,0.69078,0.69078,0.69072,0.69076,147499999.0
2006-06-29 11:44:00,0.69068,0.69091,0.69068,0.69091,181599995.0
2006-06-29 11:45:00,0.69091,0.69125,0.69089,0.69118,148499997.0
2006-06-29 11:46:00,0.69119,0.69128,0.69118,0.69123,119000003.0
2006-06-29 11:47:00,0.6913,0.69132,0.69123,0.69126,162600000.0
2006-06-29 11:48:00,0.69115,0.69122,0.69113,0.69122,81700000.0
2006-06-29 11:49:00,0.69122,0.69123,0.69114,0.69123,137100002.0
2006-06-29 11:50:00,0.69113,0.69113,0.69105,0.69107,206599999.0
2006-06-29 11:51:00,0.69108,0.69113,0.69104,0.69105,228899998.0
2006-06-29 11:52:00,0.6911,0.69121,0.6911,0.6912,137500001.0
2006-06-29 11:53:00,0.6912,0.69124,0.69116,0.69123,170599995.0
2006-06-29 11:54:00,0.69122,0.69127,0.6912,0.6912,105499999.0
2006-06-29 11:55:00,0.69122,0.69131,0.69119,0.69124,186099999.0
2006-06-29 11:56:00,0.69123,0.69132,0.69123,0.69132,77100001.0
2006-06-29 11:57:00,0.69136,0.69139,0.69125,0.69139,109200001.0
2006-06-29 11:58:00,0.69139,0.69139,0.69126,0.69127,162799996.0
2006-06-29 11:59:00,0.69132,0.6914,0.69131,0.69138,220999998.0
2006-06-29 12:00:00,0.6913,0.69136,0.69125,0.6913,221400001.0
2006-06-29 12:01:00,0.69136,0.69144,0.69132,0.69132,173299999.0
2006-06-29 12:02:00,0.69136,0.69136,0.69124,0.69133,246499996.0
2006-06-29 12:03:00,0.69136,0.69139,0.6913,0.69139,140799996.0
2006-06-29 12:04:00,0.69133,0.6914,0.69129,0.69137,191100000.0
2006-06-29 12:05:00,0.69134,0.69141,0.69134,0.69139,80800000.0
2006-06-29 12:06:00,0.69139,0.69146,0.69135,0.69144,250799998.0
2006-06-29 12:07:00,0.69144,0.69144,0.69139,0.6914,126699999.0
2006-06-29 12:08:00,0.69146,0.69147,0.69134,0.69136,221299999.0
2006-06-29 12:09:00,0.69132,0.69134,0.69125,0.69127,195400001.0
2006-06-29 12:10:00,0.69129,0.69132,0.69127,0.69127,105399997.0
2006-06-29 12:11:00,0.69124,0.69129,0.69123,0.69129,146399998.0
2006-06-29 12:12:00,0.69124,0.69124,0.6912,0.6912,124100001.0
2006-06-29 12:13:00,0.69123,0.69127,0.69123,0.69126,210900002.0
2006-06-29 12:14:00,0.69128,0.69128,0.69122,0.69124,160699994.0
2006-06-29 12:15:00,0.69122,0.69122,0.69118,0.69122,170499994.0
2006-06-29 12:16:00,0.69123,0.69126,0.69116,0.69126,137400002.0
2006-06-29 12:17:00,0.69126,0.69126,0.69116,0.6912,96999999.0
2006-06-29 12:18:00,0.69123,0.6913,0.69123,0.69123,78300000.0
2006-06-29 12:19:00,0.69122,0.69124,0.6912,0.69122,192500001.0
2006-06-29 12:20:00,0.69124,0.69131,0.69119,0.69127,153600000.0
2006-06-29 12:21:00,0.69122,0.69129,0.69122,0.69122,230399997.0
2006-06-29 12:22:00,0.69122,0.69123,0.6912,0.6912,131000003.0
2006-06-29 12:23:00,0.69119,0.69126,0.69119,0.69122,68500001.0
2006-06-29 12:24:00,0.69121,0.69122,0.69117,0.69117,53800002.0
2006-06-29 12:25:00,0.69117,0.69123,0.69117,0.69123,46500001.0
2006-06-29 12:26:00,0.69118,0.69122,0.69118,0.69122,85900000.0
2006-06-29 12:27:00,0.69123,0.69125,0.6912,0.69122,199300001.0
2006-06-29 12:28:00,0.69123,0.69126,0.69122,0.69122,169899999.0
2006-06-29 12:29:00,0.69122,0.69128,0.69122,0.69125,192499997.0
2006-06-29 12:30:00,0.6912,0.69122,0.69118,0.69122,182899999.0
2006-06-29 12:31:00,0.69124,0.69136,0.69124,0.69127,197999998.0
2006-06-29 12:32:00,0.69129,0.69132,0.69124,0.69125,200500004.0
2006-06-29 12:33:00,0.69132,0.69132,0.69116,0.69116,139600000.0
2006-06-29 12:34:00,0.69113,0.69124,0.69112,0.69121,173200004.0
2006-06-29 12:35:00,0.69122,0.69122,0.6911,0.69118,57700000.0
2006-06-29 12:36:00,0.6912,0.69121,0.69113,0.69119,167399999.0
2006-06-29 12:37:00,0.69127,0.69131,0.69122,0.69126,111500000.0
2006-06-29 12:38:00,0.69123,0.6913,0.69123,0.6913,132599997.0
2006-06-29 12:39:00,0.69139,0.69139,0.69127,0.69127,72200000.0
2006-06-29 12:40:00,0.69119,0.69126,0.69118,0.69118,107499999.0
2006-06-29 12:41:00,0.69123,0.69132,0.69123,0.69126,80400001.0
2006-06-29 12:42:00,0.69119,0.69129,0.69119,0.69129,168299998.0
2006-06-29 12:43:00,0.69129,0.69132,0.69127,0.69128,85399999.0
2006-06-29 12:44:00,0.69123,0.69127,0.6912,0.6912,169700001.0
2006-06-29 12:45:00,0.69121,0.69121,0.69113,0.69113,174600005.0
2006-06-29 12:46:00,0.69117,0.69122,0.69117,0.69118,77800001.0
2006-06-29 12:47:00,0.69116,0.69122,0.69115,0.69121,97399998.0
2006-06-29 12:48:00,0.69114,0.6912,0.69114,0.6912,51000000.0
2006-06-29 12:49:00,0.69122,0.69125,0.6912,0.6912,67500001.0
2006-06-29 12:50:00,0.6912,0.69125,0.69115,0.69119,249100002.0
2006-06-29 12:51:00,0.6912,0.69123,0.69116,0.6912,259399997.0
2006-06-29 12:52:00,0.69118,0.69118,0.6911,0.6911,209599997.0
2006-06-29 12:53:00,0.69118,0.69121,0.69109,0.69121,194299999.0
2006-06-29 12:54:00,0.69116,0.69117,0.69116,0.69117,24800000.0
2006-06-29 12:55:00,0.69112,0.69119,0.6911,0.69115,65400000.0
2006-06-29 12:56:00,0.69116,0.69124,0.69116,0.69117,152299998.0
2006-06-29 12:57:00,0.69119,0.69119,0.6911,0.69119,107100002.0
2006-06-29 12:58:00,0.69115,0.69119,0.69115,0.69115,170799998.0
2006-06-29 12:59:00,0.69115,0.6912,0.69107,0.69107,144400001.0
2006-06-29 13:00:00,0.69107,0.69116,0.69104,0.69112,181100003.0
2006-06-29 13:01:00,0.69114,0.69114,0.69105,0.69105,101200000.0
2006-06-29 13:02:00,0.69109,0.69114,0.69108,0.69109,104200001.0
2006-06-29 13:03:00,0.69109,0.69117,0.69109,0.69116,100900001.0
2006-06-29 13:04:00,0.69112,0.69116,0.69109,0.69111,131300000.0
2006-06-29 13:05:00,0.69108,0.69111,0.69102,0.6911,202400001.0
2006-06-29 13:06:00,0.69114,0.69116,0.69107,0.69113,139599998.0
2006-06-29 13:07:00,0.69114,0.69116,0.69107,0.6911,157900000.0
2006-06-29 13:08:00,0.69113,0.69116,0.69112,0.69115,116400000.0
2006-06-29 13:09:00,0.69108,0.69117,0.69107,0.69114,180699997.0
2006-06-29 13:10:00,0.6911,0.69115,0.69108,0.69115,126999998.0
2006-06-29 13:11:00,0.69115,0.69115,0.69102,0.69102,81300001.0
2006-06-29 13:12:00,0.69104,0.69108,0.69102,0.69106,188700002.0
2006-06-29 13:13:00,0.69103,0.69112,0.69102,0.69108,108300002.0
2006-06-29 13:14:00,0.69108,0.69111,0.69105,0.69109,180600003.0
2006-06-29 13:15:00,0.69106,0.69116,0.69106,0.69116,122199999.0
2006-06-29 13:16:00,0.69112,0.69118,0.69111,0.69117,234599998.0
2006-06-29 13:17:00,0.69124,0.69124,0.69114,0.6912,157799996.0
2006-06-29 13:18:00,0.69119,0.69134,0.69119,0.69131,177000000.0
2006-06-29 13:19:00,0.69129,0.69137,0.69129,0.69136,115200002.0
2006-06-29 13:20:00,0.69135,0.69135,0.69125,0.69131,179800003.0
2006-06-29 13:21:00,0.69136,0.6914,0.69133,0.69133,26500000.0
2006-06-29 13:22:00,0.69135,0.69135,0.69125,0.69131,209400000.0
2006-06-29 13:23:00,0.69128,0.69136,0.69125,0.6913,154000001.0
2006-06-29 13:24:00,0.69127,0.69135,0.69122,0.69135,150099998.0
2006-06-29 13:25:00,0.69136,0.69139,0.69127,0.69127,204299998.0
2006-06-29 13:26:00,0.69127,0.69138,0.69118,0.69132,86200000.0
2006-06-29 13:27:00,0.69131,0.69136,0.69127,0.69131,200199999.0
2006-06-29 13:28:00,0.69125,0.69129,0.69124,0.69126,78000002.0
2006-06-29 13:29:00,0.69126,0.69135,0.69124,0.69132,207700002.0
2006-06-29 13:30:00,0.69135,0.6914,0.69132,0.69137,232399997.0
2006-06-29 13:31:00,0.6914,0.69143,0.69132,0.69137,329099994.0
2006-06-29 13:32:00,0.6914,0.69143,0.69134,0.69134,166899999.0
2006-06-29 13:33:00,0.69134,0.69141,0.69134,0.69137,151200002.0
2006-06-29 13:34:00,0.69139,0.69139,0.69131,0.69133,141799996.0
2006-06-29 13:35:00,0.69129,0.69135,0.69127,0.69135,119000001.0
2006-06-29 13:36:00,0.69136,0.69136,0.69124,0.69133,125899997.0
2006-06-29 13:37:00,0.69135,0.69137,0.6913,0.69135,56599999.0
2006-06-29 13:38:00,0.69131,0.69132,0.69131,0.69131,172000001.0
2006-06-29 13:39:00,0.69132,0.6914,0.69127,0.69127,238900002.0
2006-06-29 13:40:00,0.69134,0.69136,0.69127,0.69136,138100004.0
2006-06-29 13:41:00,0.69133,0.69133,0.6913,0.6913,53599999.0
2006-06-29 13:42:00,0.69134,0.69134,0.69126,0.69131,77500002.0
2006-06-29 13:43:00,0.69128,0.69135,0.69128,0.69131,180999999.0
2006-06-29 13:44:00,0.69134,0.69135,0.69128,0.69128,130800000.0
2006-06-29 13:45:00,0.69129,0.69135,0.69125,0.69126,148400000.0
2006-06-29 13:46:00,0.69126,0.69126,0.6911,0.6911,81900002.0
2006-06-29 13:47:00,0.69108,0.69111,0.69105,0.69106,289599994.0
2006-06-29 13:48:00,0.69107,0.69107,0.69095,0.69097,161699999.0
2006-06-29 13:49:00,0.69092,0.691,0.69088,0.69093,197400000.0
2006-06-29 13:50:00,0.69091,0.69103,0.69091,0.69103,195200001.0
2006-06-29 13:51:00,0.69104,0.69116,0.69104,0.69107,189299997.0
2006-06-29 13:52:00,0.69104,0.69113,0.69104,0.69107,213700003.0
2006-06-29 13:53:00,0.69114,0.69115,0.69109,0.69115,91999998.0
2006-06-29 13:54:00,0.69118,0.69134,0.69118,0.69128,177400000.0
2006-06-29 13:55:00,0.6913,0.69132,0.6912,0.6912,52500000.0
2006-06-29 13:56:00,0.69114,0.69123,0.69114,0.69121,180600001.0
2006-06-29 13:57:00,0.69115,0.69118,0.69115,0.69115,177399998.0
2006-06-29 13:58:00,0.69118,0.6912,0.69117,0.6912,143900000.0
2006-06-29 13:59:00,0.69119,0.6912,0.69116,0.69117,175199998.0
2006-06-29 14:00:00,0.69109,0.69113,0.69087,0.69087,221499999.0
2006-06-29 14:01:00,0.69086,0.69098,0.69082,0.69098,128200000.0
2006-06-29 14:02:00,0.69104,0.69109,0.691,0.69108,200899996.0
2006-06-29 14:03:00,0.69102,0.69108,0.691,0.69105,208300000.0
2006-06-29 14:04:00,0.69101,0.69101,0.69095,0.691,158800000.0
2006-06-29 14:05:00,0.69095,0.691,0.69092,0.69092,9900000.0
2006-06-29 14:06:00,0.69098,0.69102,0.69098,0.691,193600003.0
2006-06-29 14:07:00,0.69095,0.69101,0.6909,0.6909,167200000.0
2006-06-29 14:08:00,0.69098,0.69102,0.69097,0.69098,53399999.0
2006-06-29 14:09:00,0.69094,0.69097,0.69092,0.69093,153999994.0
2006-06-29 14:10:00,0.69091,0.69095,0.69086,0.69095,114299998.0
2006-06-29 14:11:00,0.69088,0.69092,0.69086,0.69088,135699994.0
2006-06-29 14:12:00,0.69089,0.69098,0.69089,0.69098,157700000.0
2006-06-29 14:13:00,0.691,0.69103,0.69095,0.69103,80100000.0
2006-06-29 14:14:00,0.69107,0.69109,0.69104,0.69105,84499998.0
2006-06-29 14:15:00,0.69108,0.69108,0.69102,0.69103,181999996.0
2006-06-29 14:16:00,0.69105,0.69107,0.69101,0.69101,86500000.0
2006-06-29 14:17:00,0.69101,0.6911,0.69101,0.69106,68999998.0
2006-06-29 14:18:00,0.69106,0.6911,0.69101,0.69106,137800004.0
2006-06-29 14:19:00,0.69105,0.69108,0.69098,0.69102,178099999.0
2006-06-29 14:20:00,0.69105,0.69108,0.69099,0.69106,112200000.0
2006-06-29 14:21:00,0.69107,0.69107,0.691,0.69104,121100001.0
2006-06-29 14:22:00,0.69098,0.69098,0.69094,0.69097,44699998.0
2006-06-29 14:23:00,0.69091,0.69103,0.69091,0.69103,192400002.0
2006-06-29 14:24:00,0.69101,0.69101,0.69093,0.69095,142699997.0
2006-06-29 14:25:00,0.69095,0.69097,0.69089,0.69089,275199997.0
2006-06-29 14:26:00,0.6909,0.69093,0.69089,0.6909,157400001.0
2006-06-29 14:27:00,0.69094,0.69099,0.6909,0.69093,183299999.0
2006-06-29 14:28:00,0.69095,0.69097,0.69085,0.6909,141200002.0
2006-06-29 14:29:00,0.69091,0.69091,0.69062,0.69065,195299995.0
2006-06-29 14:30:00,0.6907,0.69094,0.6907,0.69094,106900000.0
2006-06-29 14:31:00,0.69101,0.69108,0.69097,0.69101,134800002.0
2006-06-29 14:32:00,0.69109,0.69115,0.69106,0.69107,182200000.0
2006-06-29 14:33:00,0.69104,0.69108,0.69096,0.69098,156100002.0
2006-06-29 14:34:00,0.691,0.69108,0.691,0.69102,218099999.0
2006-06-29 14:35:00,0.69104,0.69104,0.69101,0.69101,106900000.0
2006-06-29 14:36:00,0.69105,0.69107,0.691,0.691,68300001.0
2006-06-29 14:37:00,0.69106,0.69108,0.691,0.69103,193900002.0
2006-06-29 14:38:00,0.69112,0.6912,0.69112,0.69117,152600000.0
2006-06-29 14:39:00,0.69117,0.69123,0.69116,0.69117,190500000.0
2006-06-29 14:40:00,0.69123,0.69133,0.69123,0.69128,187899999.0
2006-06-29 14:41:00,0.69134,0.69143,0.69134,0.69143,130799997.0
2006-06-29 14:42:00,0.69141,0.69151,0.69124,0.69138,99199998.0
2006-06-29 14:43:00,0.69135,0.69137,0.69128,0.69128,130000001.0
2006-06-29 14:44:00,0.6913,0.6913,0.69119,0.69119,97899998.0
2006-06-29 14:45:00,0.69117,0.69122,0.69109,0.69109,147600002.0
2006-06-29 14:46:00,0.6911,0.69113,0.69103,0.69113,95500002.0
2006-06-29 14:47:00,0.6911,0.6911,0.69109,0.69109,63799999.0
2006-06-29 14:48:00,0.69112,0.69116,0.69103,0.6911,167000002.0
2006-06-29 14:49:00,0.69108,0.69114,0.69104,0.69112,103600001.0
2006-06-29 14:50:00,0.69114,0.69119,0.69114,0.69119,19100000.0
2006-06-29 14:51:00,0.69118,0.69122,0.69118,0.6912,115599998.0
2006-06-29 14:52:00,0.69119,0.69128,0.69119,0.69125,188199999.0
2006-06-29 14:53:00,0.69125,0.69125,0.69122,0.69125,149300001.0
2006-06-29 14:54:00,0.69127,0.69138,0.69127,0.69136,125000004.0
2006-06-29 14:55:00,0.69141,0.69143,0.69136,0.69143,212099999.0
2006-06-29 14:56:00,0.69141,0.69141,0.6913,0.6913,176900001.0
2006-06-29 14:57:00,0.69136,0.69151,0.69136,0.69142,102300003.0
2006-06-29 14:58:00,0.69145,0.69148,0.6914,0.69148,155700000.0
2006-06-29 14:59:00,0.69146,0.69148,0.69139,0.69142,57500000.0
2006-06-29 15:00:00,0.69135,0.69141,0.69132,0.69138,204500002.0
2006-06-29 15:01:00,0.69137,0.69143,0.69137,0.69143,124399998.0
2006-06-29 15:02:00,0.69137,0.69137,0.6912,0.6912,119500003.0
2006-06-29 15:03:00,0.69119,0.69127,0.69118,0.69124,224799997.0
2006-06-29 15:04:00,0.69125,0.69138,0.69125,0.69138,205699996.0
2006-06-29 15:05:00,0.69134,0.69143,0.69134,0.69135,152399999.0
2006-06-29 15:06:00,0.69135,0.69144,0.69135,0.69141,172899999.0
2006-06-29 15:07:00,0.69147,0.69152,0.69146,0.6915,229900007.0
2006-06-29 15:08:00,0.69148,0.69151,0.69133,0.69133,221299996.0
2006-06-29 15:09:00,0.69135,0.69141,0.69132,0.69132,83100001.0
2006-06-29 15:10:00,0.6913,0.69133,0.6913,0.69133,89499998.0
2006-06-29 15:11:00,0.69139,0.69148,0.69139,0.69148,225899998.0
2006-06-29 15:12:00,0.69146,0.69146,0.69137,0.69141,181700000.0
2006-06-29 15:13:00,0.69146,0.69154,0.69146,0.69147,112400001.0
2006-06-29 15:14:00,0.69149,0.69165,0.69145,0.69158,223499996.0
2006-06-29 15:15:00,0.69156,0.69167,0.69153,0.69167,177500000.0
2006-06-29 15:16:00,0.69164,0.69169,0.69158,0.69158,113100003.0
2006-06-29 15:17:00,0.69163,0.69173,0.69163,0.6917,168400003.0
2006-06-29 15:18:00,0.69167,0.69175,0.69162,0.69166,185299995.0
2006-06-29 15:19:00,0.6916,0.69172,0.69159,0.69159,248200001.0
2006-06-29 15:20:00,0.69163,0.69168,0.69153,0.69153,103100003.0
2006-06-29 15:21:00,0.6916,0.69162,0.69157,0.69158,224200000.0
2006-06-29 15:22:00,0.69157,0.69157,0.69155,0.69156,35200000.0
2006-06-29 15:23:00,0.69145,0.69154,0.69145,0.6915,149399999.0
2006-06-29 15:24:00,0.6915,0.69156,0.6915,0.69152,140299998.0
2006-06-29 15:25:00,0.69146,0.69155,0.69144,0.69148,215200002.0
2006-06-29 15:26:00,0.6916,0.69162,0.69147,0.69148,75100001.0
2006-06-29 15:27:00,0.69147,0.69159,0.69147,0.69153,191900001.0
2006-06-29 15:28:00,0.69157,0.6916,0.69157,0.6916,106899999.0
2006-06-29 15:29:00,0.69167,0.69169,0.69165,0.69165,113800001.0
2006-06-29 15:30:00,0.69165,0.69171,0.69165,0.69168,93000000.0
2006-06-29 15:31:00,0.69167,0.6917,0.69167,0.6917,148899999.0
2006-06-29 15:32:00,0.69167,0.69169,0.69161,0.69165,149700002.0
2006-06-29 15:33:00,0.69163,0.69168,0.69161,0.69161,94300000.0
2006-06-29 15:34:00,0.6917,0.69172,0.69165,0.69165,70800000.0
2006-06-29 15:35:00,0.6917,0.6917,0.69151,0.69155,93500003.0
2006-06-29 15:36:00,0.6915,0.69151,0.69143,0.69148,274900002.0
2006-06-29 15:37:00,0.69148,0.69153,0.69146,0.6915,165900001.0
2006-06-29 15:38:00,0.69153,0.69157,0.69153,0.69157,1800000.0
2006-06-29 15:39:00,0.69162,0.69165,0.69154,0.69158,268100000.0
2006-06-29 15:40:00,0.6916,0.69163,0.69153,0.69159,136699998.0
2006-06-29 15:41:00,0.69157,0.6916,0.69156,0.69158,183600003.0
2006-06-29 15:42:00,0.69159,0.69163,0.69155,0.69163,94400004.0
2006-06-29 15:43:00,0.6916,0.69166,0.6916,0.69163,135899998.0
2006-06-29 15:44:00,0.6917,0.6917,0.69164,0.69164,201200001.0
2006-06-29 15:45:00,0.69162,0.69162,0.6916,0.6916,41500000.0
2006-06-29 15:46:00,0.6915,0.69151,0.69144,0.69149,67700000.0
2006-06-29 15:47:00,0.69148,0.69152,0.69142,0.69145,177100000.0
2006-06-29 15:48:00,0.69146,0.69148,0.69142,0.69146,162400003.0
2006-06-29 15:49:00,0.69149,0.69153,0.69144,0.69144,103700002.0
2006-06-29 15:50:00,0.69145,0.69151,0.69144,0.69144,129300004.0
2006-06-29 15:51:00,0.69143,0.69152,0.69143,0.6915,85299998.0
2006-06-29 15:52:00,0.69144,0.69153,0.69144,0.6915,39800000.0
2006-06-29 15:53:00,0.6915,0.69152,0.69144,0.6915,122599998.0
2006-06-29 15:54:00,0.69151,0.69151,0.69145,0.69146,213900005.0
2006-06-29 15:55:00,0.69145,0.69145,0.69142,0.69142,39800000.0
2006-06-29 15:56:00,0.69148,0.69155,0.69148,0.6915,165299997.0
2006-06-29 15:57:00,0.69149,0.69156,0.69147,0.69153,229200000.0
2006-06-29 15:58:00,0.69144,0.69154,0.69144,0.69153,100800001.0
2006-06-29 15:59:00,0.69153,0.69158,0.69142,0.69142,143999999.0
2006-06-29 16:00:00,0.69146,0.69153,0.69139,0.69145,239799999.0
2006-06-29 16:01:00,0.6914,0.6914,0.69135,0.69135,143099998.0
2006-06-29 16:02:00,0.69144,0.69144,0.69135,0.69135,208300003.0
2006-06-29 16:03:00,0.69144,0.69148,0.69141,0.69148,66300001.0
2006-06-29 16:04:00,0.69146,0.69146,0.69135,0.69138,94199999.0
2006-06-29 16:05:00,0.69136,0.69148,0.69136,0.69148,168700001.0
2006-06-29 16:06:00,0.69145,0.69145,0.69135,0.6914,142399996.0
2006-06-29 16:07:00,0.69138,0.69141,0.69136,0.69139,107500001.0
2006-06-29 16:08:00,0.69137,0.69137,0.69131,0.69132,181100005.0
2006-06-29 16:09:00,0.69133,0.69138,0.69133,0.69136,87300000.0
2006-06-29 16:10:00,0.69133,0.69139,0.69133,0.69139,131800003.0
2006-06-29 16:11:00,0.69143,0.69151,0.69142,0.69142,98000000.0
2006-06-29 16:12:00,0.69147,0.69156,0.69147,0.69156,101000001.0
2006-06-29 16:13:00,0.69158,0.69164,0.69151,0.69155,241100002.0
2006-06-29 16:14:00,0.69158,0.69163,0.69158,0.69159,102199999.0
2006-06-29 16:15:00,0.6916,0.69167,0.6916,0.69165,259600001.0
2006-06-29 16:16:00,0.69172,0.69181,0.69172,0.69181,51099999.0
2006-06-29 16:17:00,0.69185,0.6919,0.69177,0.69188,243000001.0
2006-06-29 16:18:00,0.6919,0.6919,0.69173,0.69173,101599998.0
2006-06-29 16:19:00,0.69175,0.69183,0.69173,0.69183,148099996.0
2006-06-29 16:20:00,0.69178,0.69179,0.69176,0.69179,79600002.0
2006-06-29 16:21:00,0.69176,0.69176,0.69161,0.69161,68600000.0
2006-06-29 16:22:00,0.69164,0.69165,0.6916,0.69164,98399999.0
2006-06-29 16:23:00,0.6917,0.6917,0.69168,0.6917,91299998.0
2006-06-29 16:24:00,0.69168,0.69168,0.69158,0.69159,259699996.0
2006-06-29 16:25:00,0.69158,0.69161,0.69154,0.6916,206699998.0
2006-06-29 16:26:00,0.69157,0.69163,0.69155,0.69163,128499995.0
2006-06-29 16:27:00,0.69165,0.69165,0.69157,0.69157,138099999.0
2006-06-29 16:28:00,0.69157,0.69164,0.69153,0.69161,90900000.0
2006-06-29 16:29:00,0.69161,0.69163,0.69159,0.69163,63000000.0
2006-06-29 16:30:00,0.69154,0.69154,0.69154,0.69154,29200000.0
2006-06-29 16:31:00,0.69149,0.69153,0.69145,0.69153,108600001.0
2006-06-29 16:32:00,0.69153,0.69153,0.69145,0.69153,119300000.0
2006-06-29 16:33:00,0.69154,0.69156,0.69154,0.69156,40000000.0
2006-06-29 16:34:00,0.69158,0.69162,0.69154,0.69155,126500002.0
2006-06-29 16:35:00,0.69158,0.6916,0.69152,0.6916,65500002.0
2006-06-29 16:36:00,0.6916,0.69165,0.69159,0.69159,120399997.0
2006-06-29 16:37:00,0.69159,0.69163,0.69155,0.69155,152500000.0
2006-06-29 16:38:00,0.69161,0.69164,0.69161,0.69162,152700000.0
2006-06-29 16:39:00,0.69163,0.69164,0.69152,0.69152,185499999.0
2006-06-29 16:40:00,0.69153,0.69156,0.69152,0.69156,14000000.0
2006-06-29 16:41:00,0.69154,0.69158,0.69149,0.69158,220700001.0
2006-06-29 16:42:00,0.69155,0.69155,0.69149,0.69151,106300001.0
2006-06-29 16:43:00,0.69151,0.69158,0.69151,0.69155,176700000.0
2006-06-29 16:44:00,0.69152,0.69165,0.69152,0.69161,246600002.0
2006-06-29 16:45:00,0.69155,0.69161,0.69155,0.69161,90899999.0
2006-06-29 16:46:00,0.69165,0.69166,0.69155,0.69163,367499997.0
2006-06-29 16:47:00,0.69162,0.69162,0.6916,0.69161,77099999.0
2006-06-29 16:48:00,0.69165,0.69173,0.69159,0.69159,166100000.0
2006-06-29 16:49:00,0.69159,0.69174,0.69158,0.69158,117999998.0
2006-06-29 16:50:00,0.69156,0.69156,0.69147,0.69147,85600000.0
2006-06-29 16:51:00,0.69146,0.69151,0.69146,0.69151,201100006.0
2006-06-29 16:52:00,0.69153,0.69153,0.69145,0.69145,55400001.0
2006-06-29 16:53:00,0.69146,0.6915,0.69143,0.6915,65799999.0
2006-06-29 16:54:00,0.69146,0.69146,0.6914,0.6914,179900000.0
2006-06-29 16:55:00,0.69147,0.69147,0.69145,0.69145,27100000.0
2006-06-29 16:56:00,0.69143,0.69149,0.69143,0.69148,70900002.0
2006-06-29 16:57:00,0.69152,0.69158,0.69152,0.69157,162600000.0
2006-06-29 16:58:00,0.69156,0.69159,0.69156,0.69157,114100001.0
2006-06-29 16:59:00,0.69153,0.69153,0.69147,0.69148,211700006.0
2006-06-29 17:00:00,0.69151,0.69154,0.69149,0.69149,55000002.0
2006-06-29 17:01:00,0.69151,0.69154,0.69144,0.6915,188900003.0
2006-06-29 17:02:00,0.69147,0.6915,0.69145,0.6915,156099997.0
2006-06-29 17:03:00,0.6915,0.6915,0.69144,0.69145,114200002.0
2006-06-29 17:04:00,0.6915,0.69154,0.69142,0.69147,227800005.0
2006-06-29 17:05:00,0.69144,0.69147,0.69138,0.69138,198399999.0
2006-06-29 17:06:00,0.69135,0.69139,0.69135,0.69138,135699999.0
2006-06-29 17:07:00,0.69137,0.69146,0.69137,0.69145,200599999.0
2006-06-29 17:08:00,0.69144,0.69148,0.69139,0.69145,219800001.0
2006-06-29 17:09:00,0.6915,0.69156,0.6915,0.69152,119500003.0
2006-06-29 17:10:00,0.69158,0.69162,0.69154,0.69162,249899995.0
2006-06-29 17:11:00,0.69162,0.69162,0.69155,0.6916,203900000.0
2006-06-29 17:12:00,0.6916,0.69171,0.6916,0.69163,177300003.0
2006-06-29 17:13:00,0.69163,0.69172,0.69157,0.69162,69400000.0
2006-06-29 17:14:00,0.69164,0.69169,0.6916,0.69167,297700006.0
2006-06-29 17:15:00,0.69168,0.69191,0.69168,0.69188,128100000.0
2006-06-29 17:16:00,0.69188,0.69188,0.69178,0.69178,167100002.0
2006-06-29 17:17:00,0.69174,0.69177,0.69169,0.69172,108999999.0
2006-06-29 17:18:00,0.69177,0.69191,0.69174,0.69188,155899998.0
2006-06-29 17:19:00,0.69198,0.69206,0.69192,0.69192,150400003.0
2006-06-29 17:20:00,0.69199,0.69206,0.69199,0.69206,115999998.0
2006-06-29 17:21:00,0.69211,0.69213,0.69207,0.69207,168600002.0
2006-06-29 17:22:00,0.6921,0.69221,0.6921,0.69221,96600001.0
2006-06-29 17:23:00,0.69224,0.69227,0.6922,0.6922,147900000.0
2006-06-29 17:24:00,0.69226,0.6923,0.69224,0.69228,184300000.0
2006-06-29 17:25:00,0.69224,0.69227,0.6922,0.6922,82200001.0
2006-06-29 17:26:00,0.69217,0.6922,0.69214,0.69217,223199999.0
2006-06-29 17:27:00,0.69217,0.69219,0.69217,0.69217,163100001.0
2006-06-29 17:28:00,0.6922,0.69225,0.69219,0.69225,59100001.0
2006-06-29 17:29:00,0.69221,0.69221,0.69214,0.69214,79000000.0
2006-06-29 17:30:00,0.69215,0.69217,0.69209,0.69212,178900002.0
2006-06-29 17:31:00,0.69216,0.69217,0.69209,0.69212,137200005.0
2006-06-29 17:32:00,0.69213,0.69213,0.69202,0.69203,65199998.0
2006-06-29 17:33:00,0.6921,0.6921,0.69202,0.69204,185199998.0
2006-06-29 17:34:00,0.69203,0.69209,0.69203,0.69203,189800000.0
2006-06-29 17:35:00,0.69205,0.69208,0.692,0.69202,175200000.0
2006-06-29 17:36:00,0.69201,0.69206,0.69201,0.69202,149399997.0
2006-06-29 17:37:00,0.69205,0.69212,0.69205,0.69207,109000001.0
2006-06-29 17:38:00,0.69209,0.69211,0.69209,0.69211,62299998.0
2006-06-29 17:39:00,0.69217,0.6922,0.69215,0.69216,77899999.0
2006-06-29 17:40:00,0.69216,0.69223,0.69215,0.69223,175400001.0
2006-06-29 17:41:00,0.69226,0.69238,0.69226,0.69238,137900003.0
2006-06-29 17:42:00,0.69232,0.69241,0.69232,0.69235,123700002.0
2006-06-29 17:43:00,0.69242,0.69243,0.69231,0.69241,159700003.0
2006-06-29 17:44:00,0.69241,0.69244,0.69233,0.69236,98099998.0
2006-06-29 17:45:00,0.69228,0.69228,0.69219,0.69219,203300004.0
2006-06-29 17:46:00,0.69218,0.69218,0.69208,0.69212,155499999.0
2006-06-29 17:47:00,0.69219,0.69234,0.69219,0.69234,238399996.0
2006-06-29 17:48:00,0.69232,0.69241,0.69232,0.69232,137399997.0
2006-06-29 17:49:00,0.69231,0.69234,0.69231,0.69234,47399999.0
2006-06-29 17:50:00,0.69232,0.69232,0.69222,0.69227,162999999.0
2006-06-29 17:51:00,0.6922,0.6922,0.69203,0.69203,33200001.0
2006-06-29 17:52:00,0.69199,0.69209,0.69199,0.69205,82100002.0
2006-06-29 17:53:00,0.69204,0.69209,0.69201,0.69209,89100000.0
2006-06-29 17:54:00,0.69215,0.69215,0.69212,0.69214,85600002.0
2006-06-29 17:55:00,0.69209,0.69212,0.69207,0.69207,164199999.0
2006-06-29 17:56:00,0.69212,0.69216,0.69212,0.69215,167099998.0
2006-06-29 17:57:00,0.69217,0.69218,0.69217,0.69218,55899997.0
2006-06-29 17:58:00,0.69219,0.69219,0.69212,0.69212,121300002.0
2006-06-29 17:59:00,0.69214,0.69214,0.69205,0.69207,97599999.0
2006-06-29 18:00:00,0.69205,0.69207,0.69196,0.69197,120199995.0
2006-06-29 18:01:00,0.69198,0.69198,0.6919,0.69193,1009300003.0
2006-06-29 18:02:00,0.69195,0.69202,0.69193,0.69195,1524800007.0
2006-06-29 18:03:00,0.69195,0.69204,0.69195,0.69197,1805299999.0
2006-06-29 18:04:00,0.69193,0.69204,0.69192,0.69203,768700003.0
2006-06-29 18:05:00,0.69196,0.69198,0.6919,0.69197,1344499997.0
2006-06-29 18:06:00,0.69196,0.69199,0.69192,0.69194,1802500000.0
2006-06-29 18:07:00,0.69195,0.69197,0.6919,0.6919,1815399998.0
2006-06-29 18:08:00,0.692,0.692,0.692,0.692,962800003.0
2006-06-29 18:09:00,0.69189,0.69197,0.69189,0.69197,962800003.0
2006-06-29 18:10:00,0.692,0.69203,0.69195,0.692,1125400005.0
2006-06-29 18:11:00,0.69197,0.69213,0.69197,0.6921,1134999996.0
2006-06-29 18:12:00,0.69205,0.69211,0.692,0.692,1146700003.0
2006-06-29 18:13:00,0.69205,0.69217,0.69205,0.69213,1008899993.0
2006-06-29 18:14:00,0.69213,0.6922,0.69212,0.69219,1354300012.0
2006-06-29 18:15:00,0.69222,0.69223,0.69215,0.69217,1908100007.0
2006-06-29 18:16:00,0.69218,0.69218,0.69203,0.69203,1040799999.0
2006-06-29 18:17:00,0.69203,0.6921,0.69203,0.69205,540800007.0
2006-06-29 18:18:00,0.69204,0.6921,0.69199,0.69199,762900007.0
2006-06-29 18:19:00,0.69196,0.69203,0.69189,0.69198,778100006.0
2006-06-29 18:20:00,0.692,0.69202,0.69195,0.69201,550700008.0
2006-06-29 18:21:00,0.69202,0.69209,0.69198,0.69209,950700001.0
2006-06-29 18:22:00,0.69211,0.69211,0.69203,0.69208,1166999994.0
2006-06-29 18:23:00,0.6921,0.69214,0.69204,0.69213,1342999998.0
2006-06-29 18:24:00,0.6921,0.69213,0.69202,0.69209,923600004.0
2006-06-29 18:25:00,0.69213,0.69223,0.69212,0.6922,822299991.0
2006-06-29 18:26:00,0.69223,0.69225,0.69212,0.69219,1157299998.0
2006-06-29 18:27:00,0.6922,0.69222,0.69211,0.69221,690000002.0
2006-06-29 18:28:00,0.6922,0.69224,0.69213,0.69224,490500000.0
2006-06-29 18:29:00,0.69222,0.69233,0.69222,0.6923,1045100006.0
2006-06-29 18:30:00,0.69233,0.6924,0.69231,0.69235,731399999.0
2006-06-29 18:31:00,0.6923,0.69233,0.69225,0.69228,564599996.0
2006-06-29 18:32:00,0.69231,0.69235,0.69225,0.69225,814999999.0
2006-06-29 18:33:00,0.69227,0.69227,0.69217,0.69224,842700001.0
2006-06-29 18:34:00,0.69223,0.69229,0.69217,0.69222,1294799991.0
2006-06-29 18:35:00,0.6922,0.69224,0.6922,0.69223,612400000.0
2006-06-29 18:36:00,0.6922,0.69225,0.6922,0.69225,172799999.0
2006-06-29 18:37:00,0.69221,0.69223,0.69213,0.69223,359300002.0
2006-06-29 18:38:00,0.69221,0.69221,0.69208,0.69212,318599994.0
2006-06-29 18:39:00,0.69213,0.69215,0.69188,0.69211,317499998.0
2006-06-29 18:40:00,0.69217,0.69227,0.69217,0.69219,340000000.0
2006-06-29 18:41:00,0.69218,0.69226,0.69217,0.69221,661300000.0
2006-06-29 18:42:00,0.69218,0.69224,0.69217,0.69224,435199999.0
2006-06-29 18:43:00,0.69222,0.69225,0.69218,0.69219,236300000.0
2006-06-29 18:44:00,0.69222,0.69235,0.69221,0.69226,707499998.0
2006-06-29 18:45:00,0.69228,0.69233,0.69225,0.69225,360499998.0
2006-06-29 18:46:00,0.69236,0.69241,0.69236,0.6924,257199999.0
2006-06-29 18:47:00,0.6924,0.6924,0.69231,0.69235,184099996.0
2006-06-29 18:48:00,0.69232,0.69236,0.69224,0.69231,343900006.0
2006-06-29 18:49:00,0.69224,0.69235,0.69224,0.6923,196400000.0
2006-06-29 18:50:00,0.69228,0.69233,0.69227,0.69233,132299998.0
2006-06-29 18:51:00,0.69233,0.69233,0.69227,0.6923,365000001.0
2006-06-29 18:52:00,0.69232,0.69233,0.69227,0.6923,248200003.0
2006-06-29 18:53:00,0.69233,0.6924,0.69231,0.69232,650499998.0
2006-06-29 18:54:00,0.69238,0.6924,0.69235,0.6924,500099998.0
2006-06-29 18:55:00,0.69236,0.69238,0.69229,0.6923,513899998.0
2006-06-29 18:56:00,0.69228,0.69233,0.69227,0.69228,481599998.0
2006-06-29 18:57:00,0.69232,0.69241,0.69232,0.69237,384600011.0
2006-06-29 18:58:00,0.69235,0.6924,0.69235,0.69237,1130099998.0
2006-06-29 18:59:00,0.69234,0.6924,0.69232,0.69235,703300002.0
2006-06-29 19:00:00,0.69234,0.69236,0.69229,0.69235,506400000.0
2006-06-29 19:01:00,0.69231,0.69235,0.69225,0.69228,239599992.0
2006-06-29 19:02:00,0.6923,0.69233,0.69224,0.6923,450800000.0
2006-06-29 19:03:00,0.69229,0.69238,0.69228,0.69232,450799994.0
2006-06-29 19:04:00,0.69235,0.69237,0.69232,0.69235,426500000.0
2006-06-29 19:05:00,0.69235,0.69241,0.69232,0.69241,485300002.0
2006-06-29 19:06:00,0.69237,0.69245,0.69236,0.69237,693200000.0
2006-06-29 19:07:00,0.69242,0.69242,0.69235,0.69237,371099999.0
2006-06-29 19:08:00,0.69241,0.69241,0.69225,0.69225,906099996.0
2006-06-29 19:09:00,0.69225,0.69235,0.69225,0.69225,578700003.0
2006-06-29 19:10:00,0.69223,0.69223,0.69215,0.6922,332499997.0
2006-06-29 19:11:00,0.69219,0.69227,0.69219,0.69227,295300002.0
2006-06-29 19:12:00,0.69225,0.69229,0.69221,0.69226,187599999.0
2006-06-29 19:13:00,0.69225,0.6923,0.69225,0.69228,371499997.0
2006-06-29 19:14:00,0.69229,0.69235,0.69228,0.69232,322700001.0
2006-06-29 19:15:00,0.69235,0.69244,0.69227,0.69244,610099991.0
2006-06-29 19:16:00,0.69247,0.69252,0.69242,0.69242,234400004.0
2006-06-29 19:17:00,0.69242,0.69251,0.6924,0.6924,348399996.0
2006-06-29 19:18:00,0.69238,0.69242,0.69237,0.69242,326200000.0
2006-06-29 19:19:00,0.6924,0.69243,0.69237,0.6924,511900006.0
2006-06-29 19:20:00,0.69237,0.69241,0.69235,0.69238,233299999.0
2006-06-29 19:21:00,0.69236,0.69237,0.69231,0.69237,352000003.0
2006-06-29 19:22:00,0.6924,0.69245,0.69239,0.6924,296600004.0
2006-06-29 19:23:00,0.69237,0.69245,0.69236,0.6924,269499999.0
2006-06-29 19:24:00,0.6924,0.69247,0.6924,0.69247,128800002.0
2006-06-29 19:25:00,0.69247,0.69248,0.6924,0.69247,155599999.0
2006-06-29 19:26:00,0.69247,0.69247,0.69242,0.69242,462300000.0
2006-06-29 19:27:00,0.69242,0.69249,0.69241,0.69249,819700003.0
2006-06-29 19:28:00,0.69247,0.6925,0.69246,0.6925,213599997.0
2006-06-29 19:29:00,0.69249,0.69264,0.69249,0.69264,525300002.0
2006-06-29 19:30:00,0.69263,0.69267,0.69259,0.69259,854399996.0
2006-06-29 19:31:00,0.69256,0.6926,0.69248,0.69255,715000006.0
2006-06-29 19:32:00,0.69257,0.6926,0.69257,0.69258,410300000.0
2006-06-29 19:33:00,0.69256,0.69266,0.69256,0.69263,281300000.0
2006-06-29 19:34:00,0.69267,0.69286,0.69267,0.69285,493499998.0
2006-06-29 19:35:00,0.69283,0.69284,0.69276,0.6928,476200000.0
2006-06-29 19:36:00,0.69283,0.69283,0.69268,0.69276,725800005.0
2006-06-29 19:37:00,0.69277,0.69281,0.69274,0.69276,332300004.0
2006-06-29 19:38:00,0.69273,0.69273,0.69264,0.69264,246499999.0
2006-06-29 19:39:00,0.6926,0.69266,0.69255,0.6926,745599993.0
2006-06-29 19:40:00,0.69257,0.69263,0.69252,0.69253,594199997.0
2006-06-29 19:41:00,0.6925,0.69253,0.69242,0.69251,614499992.0
2006-06-29 19:42:00,0.69253,0.69255,0.69245,0.69253,386299995.0
2006-06-29 19:43:00,0.69255,0.69255,0.6925,0.6925,223600003.0
2006-06-29 19:44:00,0.69248,0.69254,0.69248,0.69252,582300013.0
2006-06-29 19:45:00,0.69253,0.69253,0.69245,0.6925,237900003.0
2006-06-29 19:46:00,0.69255,0.69255,0.69251,0.69254,145500001.0
2006-06-29 19:47:00,0.69255,0.69257,0.69252,0.69257,85300002.0
2006-06-29 19:48:00,0.69255,0.69255,0.69246,0.69246,130900002.0
2006-06-29 19:49:00,0.6924,0.6924,0.69227,0.69239,315200001.0
2006-06-29 19:50:00,0.69238,0.69238,0.69216,0.69225,517499996.0
2006-06-29 19:51:00,0.69224,0.69225,0.69218,0.69223,411799993.0
2006-06-29 19:52:00,0.69223,0.69223,0.6921,0.69212,236800003.0
2006-06-29 19:53:00,0.69212,0.69224,0.69212,0.69224,106900000.0
2006-06-29 19:54:00,0.69225,0.69225,0.69219,0.6922,71800000.0
2006-06-29 19:55:00,0.69222,0.69222,0.69216,0.69219,144100000.0
2006-06-29 19:56:00,0.69219,0.69219,0.69212,0.69212,64899999.0
2006-06-29 19:57:00,0.6921,0.69213,0.69204,0.69204,386299998.0
2006-06-29 19:58:00,0.69203,0.69205,0.69202,0.69202,288300005.0
2006-06-29 19:59:00,0.69203,0.6921,0.69203,0.69207,465599996.0
2006-06-29 20:00:00,0.69215,0.69215,0.69208,0.69212,151500000.0
2006-06-29 20:01:00,0.69209,0.69217,0.69209,0.69217,348000005.0
2006-06-29 20:02:00,0.69213,0.69213,0.692,0.69201,123100003.0
2006-06-29 20:03:00,0.69206,0.69207,0.6919,0.69195,245300003.0
2006-06-29 20:04:00,0.69197,0.69203,0.69197,0.692,61400000.0
2006-06-29 20:05:00,0.69198,0.69198,0.69195,0.69196,162399999.0
2006-06-29 20:06:00,0.69196,0.69204,0.69196,0.69204,140700002.0
2006-06-29 20:07:00,0.69203,0.69209,0.69203,0.69203,155899999.0
2006-06-29 20:08:00,0.69208,0.69209,0.692,0.69202,497199996.0
2006-06-29 20:09:00,0.69199,0.69202,0.69192,0.692,170100001.0
2006-06-29 20:10:00,0.69199,0.692,0.69187,0.69193,144499999.0
2006-06-29 20:11:00,0.69194,0.69197,0.69182,0.69188,217800000.0
2006-06-29 20:12:00,0.6919,0.69193,0.69176,0.69193,1128699995.0
2006-06-29 20:13:00,0.69193,0.692,0.69189,0.6919,283500001.0
2006-06-29 20:14:00,0.69192,0.69195,0.69191,0.69193,283999996.0
2006-06-29 20:15:00,0.69195,0.69195,0.6919,0.69192,788899999.0
2006-06-29 20:16:00,0.69192,0.69193,0.6919,0.69193,517299998.0
2006-06-29 20:17:00,0.69193,0.69195,0.6919,0.69193,84299998.0
2006-06-29 20:18:00,0.69195,0.69195,0.69192,0.69192,453900005.0
2006-06-29 20:19:00,0.69193,0.69195,0.6919,0.6919,611200002.0
2006-06-29 20:20:00,0.69193,0.69195,0.6919,0.69193,477899991.0
2006-06-29 20:21:00,0.69192,0.69195,0.69192,0.69195,67900000.0
2006-06-29 20:22:00,0.69193,0.69195,0.6919,0.69195,142700000.0
2006-06-29 20:23:00,0.69195,0.69198,0.69195,0.69195,617499998.0
2006-06-29 20:24:00,0.6919,0.69195,0.6919,0.6919,275199994.0
2006-06-29 20:25:00,0.6919,0.69195,0.6919,0.69193,492799996.0
2006-06-29 20:26:00,0.69192,0.69193,0.69185,0.69193,713600000.0
2006-06-29 20:27:00,0.69192,0.692,0.69182,0.69186,442400000.0
2006-06-29 20:28:00,0.6919,0.69196,0.69188,0.69188,575299996.0
2006-06-29 20:29:00,0.69189,0.6923,0.69189,0.69207,673799994.0
2006-06-29 20:30:00,0.69204,0.69204,0.69164,0.6917,1554499988.0
2006-06-29 20:31:00,0.69173,0.69192,0.69173,0.69179,1013999993.0
2006-06-29 20:32:00,0.69179,0.69212,0.69179,0.69195,1406100007.0
2006-06-29 20:33:00,0.69196,0.69203,0.69181,0.69181,347499995.0
2006-06-29 20:34:00,0.69182,0.69201,0.69182,0.69195,513500006.0
2006-06-29 20:35:00,0.69197,0.69203,0.69183,0.69195,419099994.0
2006-06-29 20:36:00,0.692,0.69222,0.69191,0.69195,352400000.0
2006-06-29 20:37:00,0.69191,0.69199,0.6918,0.6918,735299994.0
2006-06-29 20:38:00,0.69177,0.69205,0.69177,0.69192,707400005.0
2006-06-29 20:39:00,0.69193,0.69208,0.69185,0.69198,420899999.0
2006-06-29 20:40:00,0.69194,0.69225,0.69183,0.69217,501600003.0
2006-06-29 20:41:00,0.6922,0.69222,0.69199,0.69207,383399999.0
2006-06-29 20:42:00,0.69207,0.69207,0.69186,0.692,214900001.0
2006-06-29 20:43:00,0.69197,0.69197,0.69181,0.69192,478800000.0
2006-06-29 20:44:00,0.69205,0.69217,0.69205,0.69209,866900014.0
2006-06-29 20:45:00,0.69214,0.69241,0.69206,0.6924,311300000.0
2006-06-29 20:46:00,0.69247,0.69247,0.69239,0.69242,232200001.0
2006-06-29 20:47:00,0.69243,0.69253,0.69237,0.69247,767200002.0
2006-06-29 20:48:00,0.69246,0.69257,0.69242,0.69249,808500000.0
2006-06-29 20:49:00,0.69249,0.69249,0.69232,0.69245,342799994.0
2006-06-29 20:50:00,0.69242,0.69242,0.69221,0.69221,1496999994.0
2006-06-29 20:51:00,0.69215,0.69223,0.6921,0.69222,736499993.0
2006-06-29 20:52:00,0.6922,0.6923,0.69211,0.69217,521000000.0
2006-06-29 20:53:00,0.69222,0.69232,0.6922,0.69227,1032399988.0
2006-06-29 20:54:00,0.69232,0.69248,0.69223,0.69248,555200001.0
2006-06-29 20:55:00,0.69247,0.69247,0.69227,0.69234,405000007.0
2006-06-29 20:56:00,0.69235,0.69247,0.69225,0.69232,1154399997.0
2006-06-29 20:57:00,0.69228,0.69246,0.69224,0.6923,1082100000.0
2006-06-29 20:58:00,0.69227,0.69227,0.69187,0.69212,605500002.0
2006-06-29 20:59:00,0.69209,0.69209,0.69193,0.692,1414999993.0
2006-06-29 21:00:00,0.69201,0.69209,0.69184,0.69197,1778799999.0
2006-06-29 21:01:00,0.69195,0.69197,0.69183,0.69183,1039600005.0
2006-06-29 21:02:00,0.69184,0.69197,0.69181,0.69181,537899996.0
2006-06-29 21:03:00,0.69181,0.692,0.69176,0.69192,687099994.0
2006-06-29 21:04:00,0.6919,0.6919,0.6918,0.69187,560400006.0
2006-06-29 21:05:00,0.69187,0.69201,0.69187,0.69195,701700004.0
2006-06-29 21:06:00,0.69198,0.69198,0.69186,0.69192,495800004.0
2006-06-29 21:07:00,0.69188,0.6919,0.69182,0.69184,83800000.0
2006-06-29 21:08:00,0.6918,0.69181,0.69173,0.69173,133299997.0
2006-06-29 21:09:00,0.69183,0.69193,0.69183,0.69185,479300004.0
2006-06-29 21:10:00,0.69186,0.69186,0.6916,0.6916,196399998.0
2006-06-29 21:11:00,0.69163,0.69183,0.69163,0.69183,279499997.0
2006-06-29 21:12:00,0.69183,0.69185,0.69178,0.69178,126099996.0
2006-06-29 21:13:00,0.69178,0.69188,0.69178,0.69187,292600000.0
2006-06-29 21:14:00,0.69192,0.69201,0.69192,0.69193,578899994.0
2006-06-29 21:15:00,0.69193,0.692,0.69193,0.69196,395499997.0
2006-06-29 21:16:00,0.69195,0.69212,0.69192,0.69212,313200003.0
2006-06-29 21:17:00,0.69213,0.69223,0.69213,0.69222,145900001.0
2006-06-29 21:18:00,0.69219,0.69221,0.69215,0.69215,176300000.0
2006-06-29 21:19:00,0.69215,0.69227,0.69215,0.69215,584800005.0
2006-06-29 21:20:00,0.69217,0.69225,0.69216,0.6922,1109000008.0
2006-06-29 21:21:00,0.69221,0.69221,0.69206,0.69206,369700002.0
2006-06-29 21:22:00,0.69209,0.69212,0.69202,0.69212,899900007.0
2006-06-29 21:23:00,0.69213,0.69213,0.69204,0.69206,179799999.0
2006-06-29 21:24:00,0.69207,0.69207,0.692,0.692,237200004.0
2006-06-29 21:25:00,0.69202,0.69213,0.69197,0.6921,263499999.0
2006-06-29 21:26:00,0.69215,0.6922,0.69207,0.69213,133400000.0
2006-06-29 21:27:00,0.69212,0.69215,0.69207,0.6921,123499997.0
2006-06-29 21:28:00,0.69207,0.69207,0.69193,0.69195,190899999.0
2006-06-29 21:29:00,0.69194,0.69197,0.69187,0.69193,289800001.0
2006-06-29 21:30:00,0.69188,0.69191,0.69183,0.69191,139100001.0
2006-06-29 21:31:00,0.69191,0.69192,0.69184,0.69185,185400000.0
2006-06-29 21:32:00,0.69183,0.69189,0.6918,0.69189,557099998.0
2006-06-29 21:33:00,0.69188,0.69189,0.69182,0.69182,366700000.0
2006-06-29 21:34:00,0.69182,0.69189,0.69182,0.69187,556300007.0
2006-06-29 21:35:00,0.69189,0.69189,0.69181,0.69183,184700001.0
2006-06-29 21:36:00,0.69183,0.69185,0.6918,0.6918,104499998.0
2006-06-29 21:37:00,0.69186,0.6919,0.69184,0.69185,372100000.0
2006-06-29 21:38:00,0.69186,0.692,0.69186,0.69192,206900000.0
2006-06-29 21:39:00,0.69191,0.6921,0.69191,0.6921,100300000.0
2006-06-29 21:40:00,0.69209,0.6922,0.69209,0.69212,234500000.0
2006-06-29 21:41:00,0.69218,0.69222,0.69218,0.6922,142699999.0
2006-06-29 21:42:00,0.69217,0.69223,0.69212,0.69212,93099999.0
2006-06-29 21:43:00,0.69209,0.69218,0.69205,0.69213,373399999.0
2006-06-29 21:44:00,0.69213,0.6922,0.69212,0.69219,577500006.0
2006-06-29 21:45:00,0.6922,0.6922,0.6922,0.6922,117500000.0
2006-06-29 21:46:00,0.69219,0.69219,0.69212,0.69212,496999998.0
2006-06-29 21:47:00,0.69212,0.6922,0.69212,0.69215,393799993.0
2006-06-29 21:48:00,0.69216,0.69219,0.69214,0.69217,194399999.0
2006-06-29 21:49:00,0.69215,0.69222,0.69215,0.6922,251600002.0
2006-06-29 21:50:00,0.69217,0.6922,0.69215,0.6922,85499998.0
2006-06-29 21:51:00,0.69221,0.69226,0.69218,0.69218,191900002.0
2006-06-29 21:52:00,0.69215,0.69224,0.69215,0.69219,158199995.0
2006-06-29 21:53:00,0.6923,0.69238,0.69223,0.69235,171699999.0
2006-06-29 21:54:00,0.69237,0.6924,0.69233,0.69233,476699998.0
2006-06-29 21:55:00,0.69233,0.69236,0.69232,0.69233,146799997.0
2006-06-29 21:56:00,0.69237,0.69237,0.69234,0.69235,160200003.0
2006-06-29 21:57:00,0.69237,0.6924,0.69232,0.69237,287100002.0
2006-06-29 21:58:00,0.69239,0.69247,0.69239,0.69245,124500003.0
2006-06-29 21:59:00,0.69245,0.69245,0.69234,0.69234,482600002.0
2006-06-29 22:00:00,0.69225,0.69231,0.69219,0.69231,253299995.0
2006-06-29 22:01:00,0.69232,0.69232,0.69225,0.69227,302499998.0
2006-06-29 22:02:00,0.69225,0.6923,0.6922,0.6922,498499999.0
2006-06-29 22:03:00,0.69219,0.69222,0.69218,0.69222,313300001.0
2006-06-29 22:04:00,0.69225,0.69234,0.69223,0.69228,250100005.0
2006-06-29 22:05:00,0.69224,0.69232,0.69224,0.69228,191999999.0
2006-06-29 22:06:00,0.6923,0.6923,0.69227,0.69227,96699999.0
2006-06-29 22:07:00,0.69225,0.69233,0.69225,0.69233,86200000.0
2006-06-29 22:08:00,0.69232,0.69232,0.69226,0.69226,278900001.0
2006-06-29 22:09:00,0.69229,0.69242,0.69229,0.6924,182500000.0
2006-06-29 22:10:00,0.69237,0.69244,0.69236,0.69241,167300000.0
2006-06-29 22:11:00,0.69243,0.69243,0.69232,0.69232,161200004.0
2006-06-29 22:12:00,0.69233,0.69239,0.69232,0.69237,337899993.0
2006-06-29 22:13:00,0.69238,0.69242,0.69235,0.69237,146299997.0
2006-06-29 22:14:00,0.69238,0.69243,0.69238,0.69243,58100001.0
2006-06-29 22:15:00,0.69247,0.69254,0.69244,0.69247,599600001.0
2006-06-29 22:16:00,0.69246,0.69247,0.69241,0.69243,793700008.0
2006-06-29 22:17:00,0.69246,0.69247,0.69237,0.6924,99399997.0
2006-06-29 22:18:00,0.69242,0.69242,0.69235,0.69238,67200001.0
2006-06-29 22:19:00,0.6924,0.6924,0.69233,0.69233,183999999.0
2006-06-29 22:20:00,0.69231,0.69231,0.69224,0.69231,75899998.0
2006-06-29 22:21:00,0.69233,0.69236,0.6923,0.69234,353300000.0
2006-06-29 22:22:00,0.69237,0.69242,0.69231,0.69231,377299997.0
2006-06-29 22:23:00,0.69227,0.69243,0.69227,0.69235,670400004.0
2006-06-29 22:24:00,0.6924,0.69242,0.69237,0.69238,256300000.0
2006-06-29 22:25:00,0.69235,0.69241,0.69231,0.6924,354599997.0
2006-06-29 22:26:00,0.69237,0.6924,0.69235,0.69237,379799999.0
2006-06-29 22:27:00,0.69236,0.69236,0.69232,0.69232,126900000.0
2006-06-29 22:28:00,0.69231,0.69231,0.69223,0.69225,188500000.0
2006-06-29 22:29:00,0.69232,0.69242,0.69232,0.69232,291799999.0
2006-06-29 22:30:00,0.69233,0.69235,0.69232,0.69232,85700002.0
2006-06-29 22:31:00,0.69233,0.69233,0.6923,0.6923,67799999.0
2006-06-29 22:32:00,0.69233,0.69238,0.69228,0.69228,292099997.0
2006-06-29 22:33:00,0.69225,0.69229,0.69223,0.69228,188400003.0
2006-06-29 22:34:00,0.69229,0.69232,0.69228,0.6923,272800000.0
2006-06-29 22:35:00,0.6923,0.6923,0.69224,0.6923,287600004.0
2006-06-29 22:36:00,0.69231,0.69235,0.69231,0.69231,121099999.0
2006-06-29 22:37:00,0.69231,0.69236,0.69226,0.69226,235799997.0
2006-06-29 22:38:00,0.69226,0.69226,0.69223,0.69223,18500000.0
2006-06-29 22:39:00,0.69222,0.69226,0.69222,0.69226,255399999.0
2006-06-29 22:40:00,0.69223,0.69225,0.69218,0.69224,364700004.0
2006-06-29 22:41:00,0.69225,0.6923,0.69225,0.6923,350199997.0
2006-06-29 22:42:00,0.69223,0.69243,0.69223,0.69235,337999999.0
2006-06-29 22:43:00,0.69238,0.6924,0.69228,0.69228,99199999.0
2006-06-29 22:44:00,0.69231,0.69235,0.69229,0.69235,91799999.0
2006-06-29 22:45:00,0.69239,0.6924,0.69236,0.6924,116700002.0
2006-06-29 22:46:00,0.6924,0.69243,0.6924,0.6924,95399997.0
2006-06-29 22:47:00,0.69243,0.69243,0.69235,0.69235,104500001.0
2006-06-29 22:48:00,0.69235,0.69244,0.69235,0.69238,257500002.0
2006-06-29 22:49:00,0.69246,0.69246,0.69234,0.69235,211499999.0
2006-06-29 22:50:00,0.6924,0.69243,0.69237,0.69237,17600000.0
2006-06-29 22:51:00,0.6924,0.69242,0.69237,0.69239,123899998.0
2006-06-29 22:52:00,0.69238,0.69238,0.69235,0.69235,94100000.0
2006-06-29 22:53:00,0.69235,0.69243,0.69235,0.69238,115800000.0
2006-06-29 22:54:00,0.6924,0.6925,0.6924,0.69247,171699999.0
2006-06-29 22:55:00,0.69247,0.69251,0.69243,0.6925,178900001.0
2006-06-29 22:56:00,0.69252,0.69256,0.69248,0.69256,42600000.0
2006-06-29 22:57:00,0.69256,0.69265,0.69256,0.69265,89299999.0
2006-06-29 22:58:00,0.69268,0.69273,0.69264,0.6927,352199997.0
2006-06-29 22:59:00,0.6927,0.69273,0.69257,0.69257,325599994.0
2006-06-29 23:00:00,0.69245,0.69277,0.69245,0.69272,175499998.0
2006-06-29 23:01:00,0.69252,0.69252,0.69224,0.6924,154599999.0
2006-06-29 23:02:00,0.69247,0.69257,0.69231,0.69255,146999999.0
2006-06-29 23:03:00,0.69267,0.69267,0.69244,0.69251,178200003.0
2006-06-29 23:04:00,0.69248,0.69263,0.69239,0.69263,129900000.0
2006-06-29 23:05:00,0.69248,0.69268,0.69243,0.69258,124300000.0
2006-06-29 23:06:00,0.69265,0.69277,0.69255,0.69263,147100001.0
2006-06-29 23:07:00,0.69257,0.69276,0.69252,0.69276,92699999.0
2006-06-29 23:08:00,0.69272,0.69278,0.69245,0.69254,255900000.0
2006-06-29 23:09:00,0.69262,0.69269,0.69235,0.69244,129200001.0
2006-06-29 23:10:00,0.69221,0.69256,0.69221,0.69237,158700000.0
2006-06-29 23:11:00,0.6927,0.6927,0.69246,0.69252,233999995.0
2006-06-29 23:12:00,0.69237,0.6926,0.6923,0.69254,180299993.0
2006-06-29 23:13:00,0.69258,0.69261,0.69222,0.69242,216600003.0
2006-06-29 23:14:00,0.69228,0.69258,0.69228,0.6924,213199994.0
2006-06-29 23:15:00,0.69246,0.69263,0.69237,0.69251,196000001.0
2006-06-29 23:16:00,0.69255,0.69266,0.69242,0.69246,209899997.0
2006-06-29 23:17:00,0.69258,0.69268,0.69243,0.69244,119899999.0
2006-06-29 23:18:00,0.69241,0.69278,0.69239,0.69259,249400002.0
2006-06-29 23:19:00,0.69255,0.69266,0.69235,0.6925,187200003.0
2006-06-29 23:20:00,0.69248,0.69268,0.69246,0.69261,97900000.0
2006-06-29 23:21:00,0.6928,0.6928,0.69256,0.69263,171100001.0
2006-06-29 23:22:00,0.69274,0.69278,0.69253,0.69261,123699999.0
2006-06-29 23:23:00,0.69266,0.69277,0.69251,0.69271,299700002.0
2006-06-29 23:24:00,0.69288,0.69288,0.69255,0.69269,174000003.0
2006-06-29 23:25:00,0.6927,0.69282,0.69258,0.69264,201699999.0
2006-06-29 23:26:00,0.69277,0.69282,0.6926,0.69269,186899998.0
2006-06-29 23:27:00,0.69282,0.69282,0.69252,0.69262,162900001.0
2006-06-29 23:28:00,0.69256,0.69282,0.69252,0.69274,188499999.0
2006-06-29 23:29:00,0.69276,0.69283,0.69267,0.69273,102099999.0
2006-06-29 23:30:00,0.69276,0.69281,0.69267,0.69267,150200002.0
2006-06-29 23:31:00,0.6928,0.69287,0.69255,0.69269,103000000.0
2006-06-29 23:32:00,0.6928,0.69312,0.6927,0.69303,301700005.0
2006-06-29 23:33:00,0.69311,0.69311,0.69281,0.69301,195400000.0
2006-06-29 23:34:00,0.69277,0.69293,0.69275,0.69293,72300002.0
2006-06-29 23:35:00,0.69298,0.693,0.69294,0.693,91299999.0
2006-06-29 23:36:00,0.69303,0.69304,0.69297,0.69297,162499998.0
2006-06-29 23:37:00,0.69301,0.69301,0.69288,0.6929,268099996.0
2006-06-29 23:38:00,0.69288,0.69304,0.69288,0.69299,116399998.0
2006-06-29 23:39:00,0.69302,0.69302,0.69292,0.69297,93200000.0
2006-06-29 23:40:00,0.69301,0.69301,0.6929,0.6929,79999999.0
2006-06-29 23:41:00,0.69289,0.69297,0.69289,0.6929,162299999.0
2006-06-29 23:42:00,0.69296,0.69302,0.69296,0.69302,103399998.0
2006-06-29 23:43:00,0.69297,0.69297,0.69284,0.69284,141399996.0
2006-06-29 23:44:00,0.69287,0.69294,0.69287,0.69292,77800001.0
2006-06-29 23:45:00,0.69286,0.69294,0.69276,0.69294,72899998.0
2006-06-29 23:46:00,0.69296,0.69303,0.69295,0.69303,103300002.0
2006-06-29 23:47:00,0.69298,0.69311,0.69298,0.69305,226600002.0
2006-06-29 23:48:00,0.69305,0.69308,0.69302,0.69302,128400006.0
2006-06-29 23:49:00,0.693,0.69303,0.693,0.69303,59800002.0
2006-06-29 23:50:00,0.69302,0.69306,0.69302,0.69306,40100000.0
2006-06-29 23:51:00,0.69309,0.69309,0.693,0.693,125300003.0
2006-06-29 23:52:00,0.69298,0.69304,0.69298,0.69302,79800001.0
2006-06-29 23:53:00,0.69299,0.69307,0.69299,0.69302,180799999.0
2006-06-29 23:54:00,0.69304,0.69304,0.69291,0.69291,160199998.0
2006-06-29 23:55:00,0.69296,0.693,0.69292,0.693,82200000.0
2006-06-29 23:56:00,0.69298,0.69298,0.69293,0.69293,189200002.0
2006-06-29 23:57:00,0.69294,0.69294,0.69287,0.6929,181200001.0
2006-06-29 23:58:00,0.69291,0.69293,0.69264,0.69292,166500000.0
2006-06-29 23:59:00,0.69292,0.69295,0.69292,0.69295,96000001.0
2006-06-30 00:00:00,0.6929,0.69297,0.69285,0.69285,112799999.0
2006-06-30 00:01:00,0.69288,0.693,0.69288,0.693,127199999.0
2006-06-30 00:02:00,0.69302,0.69302,0.69298,0.69298,74900002.0
2006-06-30 00:03:00,0.693,0.693,0.693,0.693,17500000.0
2006-06-30 00:04:00,0.693,0.693,0.693,0.693,800000.0
2006-06-30 00:05:00,0.69299,0.69301,0.69299,0.69301,85700001.0
2006-06-30 00:06:00,0.69298,0.69303,0.69297,0.693,131300000.0
2006-06-30 00:07:00,0.69297,0.693,0.69295,0.69295,182899999.0
2006-06-30 00:08:00,0.69298,0.69303,0.69297,0.69297,215099997.0
2006-06-30 00:09:00,0.693,0.693,0.69297,0.69297,150099999.0
2006-06-30 00:10:00,0.693,0.693,0.69295,0.69295,134699997.0
2006-06-30 00:11:00,0.693,0.693,0.69293,0.69293,72200000.0
2006-06-30 00:12:00,0.69295,0.69295,0.69295,0.69295,600000.0
2006-06-30 00:13:00,0.69297,0.693,0.69297,0.693,82500000.0
2006-06-30 00:14:00,0.69298,0.69298,0.69297,0.69297,97999998.0
2006-06-30 00:15:00,0.69303,0.69303,0.69297,0.693,44100000.0
2006-06-30 00:16:00,0.69298,0.693,0.69298,0.693,122200000.0
2006-06-30 00:17:00,0.69296,0.69296,0.69288,0.69288,100600000.0
2006-06-30 00:18:00,0.69287,0.6929,0.69287,0.6929,149499998.0
2006-06-30 00:19:00,0.6929,0.6929,0.69285,0.69285,36700000.0
2006-06-30 00:20:00,0.69287,0.6929,0.69287,0.6929,75199998.0
2006-06-30 00:21:00,0.6929,0.6929,0.69287,0.69287,35000001.0
2006-06-30 00:22:00,0.69287,0.69293,0.69285,0.69293,57400002.0
2006-06-30 00:23:00,0.6929,0.6929,0.69285,0.69285,121200000.0
2006-06-30 00:24:00,0.69286,0.6929,0.69282,0.69282,124500000.0
2006-06-30 00:25:00,0.69282,0.69285,0.6928,0.6928,55199998.0
2006-06-30 00:26:00,0.69285,0.69285,0.69282,0.69285,168000000.0
2006-06-30 00:27:00,0.69287,0.69287,0.69275,0.69283,22600000.0
2006-06-30 00:28:00,0.69285,0.69286,0.6928,0.69284,181200002.0
2006-06-30 00:29:00,0.69288,0.69292,0.69286,0.69287,128099999.0
2006-06-30 00:30:00,0.69293,0.69293,0.69283,0.69284,112100002.0
2006-06-30 00:31:00,0.69283,0.69285,0.69283,0.69285,9100000.0
2006-06-30 00:32:00,0.69285,0.69285,0.6928,0.69282,142700000.0
2006-06-30 00:33:00,0.69274,0.69283,0.69274,0.69283,148100004.0
2006-06-30 00:34:00,0.6928,0.69284,0.69276,0.69277,203399995.0
2006-06-30 00:35:00,0.69265,0.69273,0.69265,0.69269,221200000.0
2006-06-30 00:36:00,0.69263,0.69263,0.69262,0.69262,18400000.0
2006-06-30 00:37:00,0.69265,0.69265,0.69262,0.69262,51099999.0
2006-06-30 00:38:00,0.69262,0.69262,0.69262,0.69262,5600000.0
2006-06-30 00:39:00,0.69262,0.69268,0.69262,0.69268,32000001.0
2006-06-30 00:40:00,0.69267,0.69267,0.69251,0.69251,158199999.0
2006-06-30 00:41:00,0.69249,0.6926,0.69247,0.69252,164000000.0
2006-06-30 00:42:00,0.69249,0.69256,0.69249,0.69252,202900001.0
2006-06-30 00:43:00,0.6925,0.69255,0.6925,0.69255,62400001.0
2006-06-30 00:44:00,0.6926,0.69261,0.69254,0.69258,60799999.0
2006-06-30 00:45:00,0.69258,0.69258,0.69251,0.69251,44200000.0
2006-06-30 00:46:00,0.69255,0.69255,0.6925,0.69253,170199998.0
2006-06-30 00:47:00,0.69255,0.69262,0.69255,0.69258,100699999.0
2006-06-30 00:48:00,0.69259,0.69263,0.69258,0.69258,125499999.0
2006-06-30 00:49:00,0.69266,0.69269,0.69258,0.69258,129400001.0
2006-06-30 00:50:00,0.6926,0.6926,0.69255,0.69255,65499998.0
2006-06-30 00:51:00,0.69262,0.69262,0.6925,0.69257,171599999.0
2006-06-30 00:52:00,0.69253,0.69255,0.6925,0.6925,105400002.0
2006-06-30 00:53:00,0.69251,0.69261,0.69251,0.69261,79699999.0
2006-06-30 00:54:00,0.69264,0.69264,0.69257,0.69257,71100000.0
2006-06-30 00:55:00,0.69259,0.69259,0.69253,0.69253,158400000.0
2006-06-30 00:56:00,0.6925,0.69259,0.6925,0.69257,99500002.0
2006-06-30 00:57:00,0.69258,0.69262,0.69258,0.69258,141300003.0
2006-06-30 00:58:00,0.69255,0.69257,0.69255,0.69257,13200000.0
2006-06-30 00:59:00,0.69248,0.69249,0.69248,0.69249,26400000.0
2006-06-30 01:00:00,0.69244,0.69248,0.69244,0.69248,54299999.0
2006-06-30 01:01:00,0.6925,0.6925,0.69245,0.69245,31100000.0
2006-06-30 01:02:00,0.69247,0.69248,0.69245,0.69246,81500002.0
2006-06-30 01:03:00,0.69248,0.69253,0.69245,0.69245,330899999.0
2006-06-30 01:04:00,0.69247,0.6925,0.69245,0.6925,237199999.0
2006-06-30 01:05:00,0.69248,0.69248,0.69243,0.69246,63099999.0
2006-06-30 01:06:00,0.69245,0.69245,0.69242,0.69245,118199999.0
2006-06-30 01:07:00,0.69243,0.6925,0.69238,0.69238,103900000.0
2006-06-30 01:08:00,0.69238,0.69243,0.69235,0.69235,236799998.0
2006-06-30 01:09:00,0.69237,0.69243,0.69233,0.69239,146300004.0
2006-06-30 01:10:00,0.69241,0.69243,0.69239,0.69243,281900002.0
2006-06-30 01:11:00,0.69243,0.69244,0.6924,0.6924,162499999.0
2006-06-30 01:12:00,0.69238,0.69242,0.69238,0.69242,161999999.0
2006-06-30 01:13:00,0.69243,0.69245,0.69242,0.69245,197100004.0
2006-06-30 01:14:00,0.69243,0.69245,0.6924,0.69243,235400002.0
2006-06-30 01:15:00,0.6924,0.69245,0.6924,0.69243,83399999.0
2006-06-30 01:16:00,0.69243,0.69245,0.6924,0.69245,60299999.0
2006-06-30 01:17:00,0.69245,0.69245,0.69242,0.69242,87699998.0
2006-06-30 01:18:00,0.6924,0.69245,0.6924,0.69245,37399999.0
2006-06-30 01:19:00,0.69246,0.69251,0.69245,0.69246,69700000.0
2006-06-30 01:20:00,0.69245,0.69249,0.69242,0.69246,218799997.0
2006-06-30 01:21:00,0.69243,0.69249,0.69243,0.69249,145300000.0
2006-06-30 01:22:00,0.69253,0.69253,0.69247,0.6925,95400003.0
2006-06-30 01:23:00,0.69248,0.69248,0.69244,0.69244,88900002.0
2006-06-30 01:24:00,0.69245,0.69248,0.69245,0.69248,52599998.0
2006-06-30 01:25:00,0.69245,0.6925,0.69245,0.69248,9800000.0
2006-06-30 01:26:00,0.69251,0.69262,0.6925,0.69254,187200003.0
2006-06-30 01:27:00,0.69258,0.69264,0.69255,0.6926,128800000.0
2006-06-30 01:28:00,0.69265,0.69265,0.6925,0.6925,51799999.0
2006-06-30 01:29:00,0.6925,0.6925,0.69247,0.69248,70200000.0
2006-06-30 01:30:00,0.69246,0.69252,0.69246,0.69252,71100002.0
2006-06-30 01:31:00,0.69255,0.69257,0.6925,0.69253,181399999.0
2006-06-30 01:32:00,0.69259,0.69267,0.69254,0.69265,237100004.0
2006-06-30 01:33:00,0.69268,0.69273,0.69267,0.69267,85799997.0
2006-06-30 01:34:00,0.69271,0.69273,0.69268,0.69268,141099997.0
2006-06-30 01:35:00,0.69267,0.69267,0.69261,0.69264,79700000.0
2006-06-30 01:36:00,0.69265,0.69265,0.69261,0.69262,66800001.0
2006-06-30 01:37:00,0.69265,0.69268,0.69259,0.69268,56300000.0
2006-06-30 01:38:00,0.69269,0.69276,0.69264,0.69271,159000002.0
2006-06-30 01:39:00,0.69275,0.69275,0.69268,0.69273,93000002.0
2006-06-30 01:40:00,0.69267,0.69269,0.69258,0.69258,165799997.0
2006-06-30 01:41:00,0.69258,0.69261,0.69256,0.69258,186199998.0
2006-06-30 01:42:00,0.69256,0.69257,0.69251,0.69255,101900002.0
2006-06-30 01:43:00,0.69259,0.69259,0.69256,0.69258,116200001.0
2006-06-30 01:44:00,0.69261,0.69264,0.69258,0.69258,193900000.0
2006-06-30 01:45:00,0.69264,0.69274,0.69264,0.6927,122900000.0
2006-06-30 01:46:00,0.69272,0.69273,0.69266,0.69266,73600000.0
2006-06-30 01:47:00,0.69271,0.69272,0.69269,0.69269,87400002.0
2006-06-30 01:48:00,0.69263,0.69269,0.69263,0.69269,96400001.0
2006-06-30 01:49:00,0.69266,0.69268,0.69257,0.69257,234999997.0
2006-06-30 01:50:00,0.69257,0.69266,0.69257,0.69259,154199997.0
2006-06-30 01:51:00,0.69265,0.69267,0.69262,0.69267,87799999.0
2006-06-30 01:52:00,0.69264,0.69267,0.6926,0.69267,132599999.0
2006-06-30 01:53:00,0.69267,0.69269,0.69261,0.69261,141799997.0
2006-06-30 01:54:00,0.69257,0.69261,0.69249,0.69261,75500002.0
2006-06-30 01:55:00,0.69263,0.69266,0.69258,0.69258,119500000.0
2006-06-30 01:56:00,0.69263,0.69274,0.69262,0.69269,187399997.0
2006-06-30 01:57:00,0.69268,0.69272,0.69267,0.69267,95199998.0
2006-06-30 01:58:00,0.69262,0.69266,0.69256,0.69256,132200001.0
2006-06-30 01:59:00,0.69263,0.69271,0.69263,0.69267,80800000.0
2006-06-30 02:00:00,0.69263,0.69267,0.69258,0.69258,125200000.0
2006-06-30 02:01:00,0.69267,0.69278,0.69266,0.69278,260400004.0
2006-06-30 02:02:00,0.69277,0.69288,0.69277,0.69288,161899996.0
2006-06-30 02:03:00,0.69287,0.69287,0.69275,0.6928,112699998.0
2006-06-30 02:04:00,0.69278,0.69286,0.69271,0.69286,139399998.0
2006-06-30 02:05:00,0.6929,0.6929,0.69279,0.6929,166000005.0
2006-06-30 02:06:00,0.69285,0.69291,0.69281,0.69281,202700004.0
2006-06-30 02:07:00,0.69285,0.69285,0.69277,0.6928,193199999.0
2006-06-30 02:08:00,0.6928,0.69286,0.69279,0.69279,296999995.0
2006-06-30 02:09:00,0.69284,0.69284,0.69276,0.69278,136000002.0
2006-06-30 02:10:00,0.69279,0.69282,0.69276,0.69276,87800001.0
2006-06-30 02:11:00,0.69282,0.69283,0.69282,0.69283,52600001.0
2006-06-30 02:12:00,0.69282,0.69286,0.69278,0.69286,147399998.0
2006-06-30 02:13:00,0.6928,0.69287,0.69278,0.69285,67800001.0
2006-06-30 02:14:00,0.69279,0.69288,0.69279,0.69283,156300000.0
2006-06-30 02:15:00,0.69283,0.69286,0.69277,0.69277,112000003.0
2006-06-30 02:16:00,0.69275,0.69277,0.69268,0.69273,177299998.0
2006-06-30 02:17:00,0.69273,0.69278,0.69272,0.69272,154400001.0
2006-06-30 02:18:00,0.6927,0.69275,0.6927,0.69275,122999999.0
2006-06-30 02:19:00,0.6927,0.69276,0.69267,0.69275,206799997.0
2006-06-30 02:20:00,0.69272,0.69277,0.69272,0.69275,162299996.0
2006-06-30 02:21:00,0.69278,0.69281,0.69273,0.69273,162899996.0
2006-06-30 02:22:00,0.69272,0.69275,0.6927,0.69274,135900002.0
2006-06-30 02:23:00,0.69271,0.69273,0.69266,0.69273,155200003.0
2006-06-30 02:24:00,0.69273,0.69273,0.69266,0.69269,134699999.0
2006-06-30 02:25:00,0.69271,0.69274,0.69264,0.69267,119599998.0
2006-06-30 02:26:00,0.69267,0.69273,0.69267,0.69269,63200000.0
2006-06-30 02:27:00,0.69265,0.69278,0.69265,0.69271,123500001.0
2006-06-30 02:28:00,0.69271,0.69273,0.69265,0.69265,113299997.0
2006-06-30 02:29:00,0.69269,0.69272,0.69268,0.69268,170600000.0
2006-06-30 02:30:00,0.69263,0.69275,0.69263,0.69271,99700000.0
2006-06-30 02:31:00,0.6927,0.69278,0.6927,0.69275,184500002.0
2006-06-30 02:32:00,0.69275,0.69275,0.69269,0.6927,97799999.0
2006-06-30 02:33:00,0.6927,0.6927,0.69267,0.6927,71000000.0
2006-06-30 02:34:00,0.69264,0.6927,0.69264,0.6927,213499994.0
2006-06-30 02:35:00,0.69261,0.69263,0.6926,0.69261,114800000.0
2006-06-30 02:36:00,0.69262,0.69271,0.69258,0.69264,136299999.0
2006-06-30 02:37:00,0.69263,0.69269,0.69263,0.69269,211499998.0
2006-06-30 02:38:00,0.69268,0.69268,0.69261,0.69266,102800000.0
2006-06-30 02:39:00,0.69268,0.69268,0.69265,0.69265,71000000.0
2006-06-30 02:40:00,0.69271,0.69273,0.69267,0.69271,122099999.0
2006-06-30 02:41:00,0.69265,0.69273,0.69265,0.6927,159399997.0
2006-06-30 02:42:00,0.69266,0.69273,0.69266,0.69273,32200001.0
2006-06-30 02:43:00,0.69274,0.69275,0.69268,0.6927,113599997.0
2006-06-30 02:44:00,0.6927,0.6927,0.6926,0.69265,156199999.0
2006-06-30 02:45:00,0.69258,0.69262,0.69257,0.69262,148500000.0
2006-06-30 02:46:00,0.69258,0.69263,0.69258,0.69261,129900000.0
2006-06-30 02:47:00,0.69263,0.69267,0.6926,0.69265,77899999.0
2006-06-30 02:48:00,0.69268,0.69278,0.69268,0.69276,260499994.0
2006-06-30 02:49:00,0.69274,0.69283,0.6927,0.69275,150900000.0
2006-06-30 02:50:00,0.69274,0.69275,0.69271,0.69275,145600001.0
2006-06-30 02:51:00,0.69275,0.69286,0.69275,0.69286,115300000.0
2006-06-30 02:52:00,0.69281,0.69288,0.69278,0.69288,182999999.0
2006-06-30 02:53:00,0.69291,0.69291,0.69287,0.69287,80800002.0
2006-06-30 02:54:00,0.69283,0.69283,0.69265,0.69265,172800003.0
2006-06-30 02:55:00,0.69265,0.69275,0.69265,0.69271,148099998.0
2006-06-30 02:56:00,0.69264,0.69273,0.69264,0.69273,207300001.0
2006-06-30 02:57:00,0.69269,0.69273,0.69266,0.69273,211499994.0
2006-06-30 02:58:00,0.69276,0.69276,0.69269,0.69271,125299997.0
2006-06-30 02:59:00,0.69264,0.69266,0.69263,0.69264,139699998.0
2006-06-30 03:00:00,0.69265,0.69265,0.69263,0.69263,11100000.0
2006-06-30 03:01:00,0.6926,0.69263,0.69258,0.69261,195600000.0
2006-06-30 03:02:00,0.69267,0.69268,0.69267,0.69268,37400001.0
2006-06-30 03:03:00,0.69268,0.69273,0.69263,0.69263,90100000.0
2006-06-30 03:04:00,0.69264,0.69271,0.69261,0.69261,136700004.0
2006-06-30 03:05:00,0.69264,0.69272,0.69264,0.69268,176799998.0
2006-06-30 03:06:00,0.69271,0.69272,0.69264,0.69271,167400000.0
2006-06-30 03:07:00,0.69267,0.69282,0.69267,0.69282,184199998.0
2006-06-30 03:08:00,0.69282,0.6932,0.69282,0.69309,215400004.0
2006-06-30 03:09:00,0.69312,0.69321,0.69299,0.69308,124599999.0
2006-06-30 03:10:00,0.69314,0.69316,0.6931,0.69316,95100001.0
2006-06-30 03:11:00,0.69314,0.69316,0.69311,0.69312,169199997.0
2006-06-30 03:12:00,0.69313,0.69313,0.69301,0.69301,85600000.0
2006-06-30 03:13:00,0.69299,0.69303,0.69299,0.693,221500001.0
2006-06-30 03:14:00,0.69303,0.69307,0.69302,0.69302,86899998.0
2006-06-30 03:15:00,0.69305,0.69308,0.69302,0.69305,232099996.0
2006-06-30 03:16:00,0.69305,0.69306,0.69298,0.69298,74100001.0
2006-06-30 03:17:00,0.69303,0.69307,0.69303,0.69304,206900003.0
2006-06-30 03:18:00,0.69304,0.69308,0.69302,0.69304,66100002.0
2006-06-30 03:19:00,0.69301,0.69304,0.69299,0.69299,164100001.0
2006-06-30 03:20:00,0.69306,0.69306,0.69304,0.69304,26400000.0
2006-06-30 03:21:00,0.69308,0.69319,0.69308,0.69313,161100003.0
2006-06-30 03:22:00,0.69314,0.69322,0.69312,0.69312,190100002.0
2006-06-30 03:23:00,0.6931,0.69317,0.6931,0.69314,141200000.0
2006-06-30 03:24:00,0.69315,0.69315,0.69315,0.69315,24000000.0
2006-06-30 03:25:00,0.69312,0.69317,0.69306,0.6931,89200000.0
2006-06-30 03:26:00,0.69309,0.69314,0.69306,0.6931,97200003.0
2006-06-30 03:27:00,0.69312,0.69317,0.69312,0.69317,70399999.0
2006-06-30 03:28:00,0.69314,0.69316,0.69312,0.69312,108599999.0
2006-06-30 03:29:00,0.69314,0.69314,0.69304,0.69304,30300000.0
2006-06-30 03:30:00,0.69307,0.69309,0.69306,0.69307,139200001.0
2006-06-30 03:31:00,0.69309,0.69309,0.69304,0.69304,93199999.0
2006-06-30 03:32:00,0.69298,0.69304,0.69298,0.69304,29500000.0
2006-06-30 03:33:00,0.69301,0.69301,0.69291,0.69296,114899997.0
2006-06-30 03:34:00,0.6931,0.6932,0.69295,0.69318,240000001.0
2006-06-30 03:35:00,0.6932,0.69329,0.69318,0.69327,154200004.0
2006-06-30 03:36:00,0.69315,0.69315,0.69268,0.69268,158200001.0
2006-06-30 03:37:00,0.69274,0.693,0.69273,0.693,57100000.0
2006-06-30 03:38:00,0.69312,0.69312,0.69296,0.693,166300001.0
2006-06-30 03:39:00,0.69313,0.69313,0.69301,0.69306,149500001.0
2006-06-30 03:40:00,0.69299,0.69305,0.69294,0.69304,200900000.0
2006-06-30 03:41:00,0.69305,0.69305,0.69305,0.69305,63699998.0
2006-06-30 03:42:00,0.69307,0.6931,0.69306,0.6931,196600008.0
2006-06-30 03:43:00,0.6931,0.69311,0.69299,0.69306,132500001.0
2006-06-30 03:44:00,0.69305,0.6931,0.69295,0.69295,211999995.0
2006-06-30 03:45:00,0.69288,0.693,0.69288,0.69295,176600003.0
2006-06-30 03:46:00,0.69295,0.693,0.69292,0.69294,186899999.0
2006-06-30 03:47:00,0.69294,0.69301,0.6929,0.693,155800001.0
2006-06-30 03:48:00,0.69305,0.69305,0.69294,0.693,270000000.0
2006-06-30 03:49:00,0.693,0.69303,0.69295,0.69301,176199999.0
2006-06-30 03:50:00,0.69296,0.69297,0.69292,0.69296,77300000.0
2006-06-30 03:51:00,0.69304,0.69309,0.693,0.693,114900002.0
2006-06-30 03:52:00,0.69308,0.69308,0.69305,0.69305,62399997.0
2006-06-30 03:53:00,0.69304,0.69304,0.69292,0.69292,31100000.0
2006-06-30 03:54:00,0.69294,0.69303,0.69292,0.69303,138099999.0
2006-06-30 03:55:00,0.69303,0.69305,0.69303,0.69303,49100000.0
2006-06-30 03:56:00,0.69305,0.69305,0.69298,0.69298,53500001.0
2006-06-30 03:57:00,0.693,0.69315,0.693,0.69311,187600000.0
2006-06-30 03:58:00,0.69308,0.69314,0.69299,0.69299,222300000.0
2006-06-30 03:59:00,0.69303,0.69305,0.69301,0.69301,74300002.0
2006-06-30 04:00:00,0.69309,0.6931,0.69305,0.69308,76399998.0
2006-06-30 04:01:00,0.69305,0.69308,0.69305,0.69307,172300001.0
2006-06-30 04:02:00,0.69303,0.69305,0.693,0.69303,165399995.0
2006-06-30 04:03:00,0.69307,0.69307,0.69302,0.69303,88500001.0
2006-06-30 04:04:00,0.69307,0.69309,0.69303,0.69304,212200005.0
2006-06-30 04:05:00,0.69304,0.6931,0.69304,0.69306,95600001.0
2006-06-30 04:06:00,0.69306,0.69324,0.69306,0.69324,161200002.0
2006-06-30 04:07:00,0.69314,0.69314,0.69306,0.69306,34199999.0
2006-06-30 04:08:00,0.69299,0.69299,0.69298,0.69298,60000001.0
2006-06-30 04:09:00,0.69303,0.6931,0.69302,0.69307,183099998.0
2006-06-30 04:10:00,0.69307,0.6931,0.69304,0.6931,72000000.0
2006-06-30 04:11:00,0.69307,0.69311,0.69304,0.69304,226800003.0
2006-06-30 04:12:00,0.693,0.69307,0.693,0.69305,163299999.0
2006-06-30 04:13:00,0.69305,0.69305,0.69305,0.69305,38500000.0
2006-06-30 04:14:00,0.693,0.69308,0.693,0.69303,57900001.0
2006-06-30 04:15:00,0.69303,0.69312,0.69303,0.69312,99799999.0
2006-06-30 04:16:00,0.69314,0.69314,0.69309,0.69312,250599999.0
2006-06-30 04:17:00,0.69313,0.69313,0.69312,0.69312,10300000.0
2006-06-30 04:18:00,0.69315,0.69315,0.69315,0.69315,58299998.0
2006-06-30 04:19:00,0.69313,0.69319,0.69309,0.69309,103000000.0
2006-06-30 04:20:00,0.69307,0.69308,0.69307,0.69308,112800002.0
2006-06-30 04:21:00,0.69308,0.69309,0.69301,0.69309,281100004.0
2006-06-30 04:22:00,0.69306,0.69309,0.69303,0.69304,157999999.0
2006-06-30 04:23:00,0.69308,0.69308,0.69298,0.69307,118999998.0
2006-06-30 04:24:00,0.693,0.69312,0.693,0.69312,85400000.0
2006-06-30 04:25:00,0.69311,0.69311,0.69309,0.69309,70899999.0
2006-06-30 04:26:00,0.69299,0.69312,0.69299,0.69312,75099998.0
2006-06-30 04:27:00,0.69312,0.6932,0.6931,0.69319,195199997.0
2006-06-30 04:28:00,0.69317,0.69318,0.69309,0.69318,79699999.0
2006-06-30 04:29:00,0.69318,0.69325,0.69317,0.69317,205399999.0
2006-06-30 04:30:00,0.69314,0.69317,0.69311,0.69312,106900000.0
2006-06-30 04:31:00,0.69313,0.69319,0.69312,0.69317,205899998.0
2006-06-30 04:32:00,0.69317,0.69317,0.69307,0.6931,102900000.0
2006-06-30 04:33:00,0.69313,0.69324,0.69313,0.69318,233299996.0
2006-06-30 04:34:00,0.69316,0.69317,0.69313,0.69317,88400000.0
2006-06-30 04:35:00,0.69318,0.69318,0.69314,0.69314,5900000.0
2006-06-30 04:36:00,0.69314,0.69321,0.6931,0.69319,222900001.0
2006-06-30 04:37:00,0.69314,0.69317,0.69312,0.69312,40700001.0
2006-06-30 04:38:00,0.69312,0.6932,0.6931,0.6932,18400000.0
2006-06-30 04:39:00,0.69318,0.69321,0.69309,0.6931,217500002.0
2006-06-30 04:40:00,0.69313,0.69323,0.69313,0.69318,110100001.0
2006-06-30 04:41:00,0.69318,0.69318,0.6931,0.6931,25900000.0
2006-06-30 04:42:00,0.69312,0.69312,0.69305,0.6931,61299999.0
2006-06-30 04:43:00,0.69308,0.6931,0.69307,0.69308,158799999.0
2006-06-30 04:44:00,0.6931,0.69318,0.6931,0.69314,183699999.0
2006-06-30 04:45:00,0.69305,0.6931,0.69305,0.6931,149600000.0
2006-06-30 04:46:00,0.69308,0.69314,0.69308,0.69314,101399999.0
2006-06-30 04:47:00,0.69314,0.69314,0.69309,0.69312,94900001.0
2006-06-30 04:48:00,0.69308,0.69312,0.69306,0.69312,115900000.0
2006-06-30 04:49:00,0.69307,0.69313,0.69306,0.69307,247300003.0
2006-06-30 04:50:00,0.69306,0.69313,0.69304,0.69307,219999999.0
2006-06-30 04:51:00,0.69305,0.69305,0.69304,0.69304,35100000.0
2006-06-30 04:52:00,0.69304,0.69308,0.69304,0.69308,58199998.0
2006-06-30 04:53:00,0.69311,0.69315,0.69303,0.69306,185200000.0
2006-06-30 04:54:00,0.69303,0.69307,0.69303,0.69305,261100005.0
2006-06-30 04:55:00,0.69302,0.69307,0.693,0.69302,91499998.0
2006-06-30 04:56:00,0.69302,0.69308,0.69302,0.69308,43000000.0
2006-06-30 04:57:00,0.69303,0.69308,0.69303,0.69308,57399997.0
2006-06-30 04:58:00,0.69303,0.69305,0.69302,0.69305,71699999.0
2006-06-30 04:59:00,0.69305,0.69305,0.69302,0.69302,61300002.0
2006-06-30 05:00:00,0.69301,0.69306,0.69301,0.69303,93000002.0
2006-06-30 05:01:00,0.693,0.69307,0.693,0.69303,319100000.0
2006-06-30 05:02:00,0.69306,0.69309,0.69306,0.69307,95599998.0
2006-06-30 05:03:00,0.69308,0.69308,0.69303,0.69303,52800001.0
2006-06-30 05:04:00,0.693,0.69303,0.693,0.69303,43200001.0
2006-06-30 05:05:00,0.69308,0.69308,0.69308,0.69308,33500000.0
2006-06-30 05:06:00,0.69305,0.69305,0.69303,0.69303,19200000.0
2006-06-30 05:07:00,0.69302,0.69308,0.69302,0.69304,150799998.0
2006-06-30 05:08:00,0.69304,0.6931,0.69304,0.69305,84500003.0
2006-06-30 05:09:00,0.69306,0.69313,0.69306,0.6931,72600000.0
2006-06-30 05:10:00,0.69305,0.69315,0.69305,0.6931,130900002.0
2006-06-30 05:11:00,0.69311,0.69315,0.69307,0.6931,136500002.0
2006-06-30 05:12:00,0.69316,0.69316,0.6931,0.6931,5600000.0
2006-06-30 05:13:00,0.6931,0.69313,0.69304,0.69307,174999999.0
2006-06-30 05:14:00,0.69307,0.69309,0.69303,0.69304,120099998.0
2006-06-30 05:15:00,0.69305,0.69306,0.69305,0.69306,47899998.0
2006-06-30 05:16:00,0.6931,0.69313,0.69305,0.69313,187599996.0
2006-06-30 05:17:00,0.69309,0.6931,0.69304,0.6931,115400000.0
2006-06-30 05:18:00,0.69305,0.69312,0.69305,0.69309,160099997.0
2006-06-30 05:19:00,0.69313,0.69315,0.69308,0.69312,150400001.0
2006-06-30 05:20:00,0.69308,0.69308,0.69308,0.69308,1200000.0
2006-06-30 05:21:00,0.69308,0.69308,0.69308,0.69308,15200000.0
2006-06-30 05:22:00,0.69306,0.69307,0.69303,0.69303,47799999.0
2006-06-30 05:23:00,0.69301,0.69308,0.69301,0.69308,23000000.0
2006-06-30 05:24:00,0.6931,0.6931,0.69305,0.69305,112000000.0
2006-06-30 05:25:00,0.69313,0.69313,0.6931,0.6931,74099998.0
2006-06-30 05:26:00,0.69308,0.69315,0.69306,0.6931,136600000.0
2006-06-30 05:27:00,0.69309,0.69309,0.69307,0.69307,70400001.0
2006-06-30 05:28:00,0.69306,0.69314,0.69305,0.69305,170000001.0
2006-06-30 05:29:00,0.69307,0.69313,0.69307,0.69311,112700003.0
2006-06-30 05:30:00,0.69318,0.6932,0.69312,0.69312,116700000.0
2006-06-30 05:31:00,0.69314,0.69318,0.69314,0.69318,13500000.0
2006-06-30 05:32:00,0.6932,0.69323,0.69317,0.69319,136800001.0
2006-06-30 05:33:00,0.69316,0.69325,0.69315,0.6932,116100003.0
2006-06-30 05:34:00,0.6932,0.69325,0.6932,0.69322,65300002.0
2006-06-30 05:35:00,0.69323,0.69323,0.69317,0.69322,175499997.0
2006-06-30 05:36:00,0.69324,0.69324,0.69317,0.69319,105699997.0
2006-06-30 05:37:00,0.6932,0.6932,0.69315,0.69315,61500002.0
2006-06-30 05:38:00,0.69318,0.69323,0.69318,0.69321,163300004.0
2006-06-30 05:39:00,0.69317,0.69317,0.69315,0.69315,47900002.0
2006-06-30 05:40:00,0.6932,0.6932,0.69312,0.69318,83499998.0
2006-06-30 05:41:00,0.6932,0.6932,0.69318,0.6932,73000000.0
2006-06-30 05:42:00,0.69318,0.69324,0.69318,0.69324,154400000.0
2006-06-30 05:43:00,0.69324,0.69324,0.69318,0.69318,105300001.0
2006-06-30 05:44:00,0.69322,0.69322,0.6932,0.6932,43800000.0
2006-06-30 05:45:00,0.69318,0.6932,0.69312,0.69312,126100002.0
2006-06-30 05:46:00,0.6932,0.69322,0.69314,0.6932,287600002.0
2006-06-30 05:47:00,0.69316,0.69327,0.69316,0.69321,301499993.0
2006-06-30 05:48:00,0.69319,0.69323,0.69318,0.69323,180199997.0
2006-06-30 05:49:00,0.69323,0.69324,0.69316,0.69318,115899999.0
2006-06-30 05:50:00,0.69326,0.69327,0.69311,0.69315,126599999.0
2006-06-30 05:51:00,0.6932,0.6932,0.69313,0.69317,142699999.0
2006-06-30 05:52:00,0.69316,0.69322,0.69312,0.69315,153500002.0
2006-06-30 05:53:00,0.69315,0.69318,0.69315,0.69317,66100000.0
2006-06-30 05:54:00,0.69316,0.69321,0.69316,0.69319,140400001.0
2006-06-30 05:55:00,0.69319,0.69325,0.69315,0.69317,224400001.0
2006-06-30 05:56:00,0.69314,0.69315,0.6931,0.69314,80700000.0
2006-06-30 05:57:00,0.69314,0.69319,0.69314,0.69315,98700000.0
2006-06-30 05:58:00,0.69315,0.69315,0.69315,0.69315,47099998.0
2006-06-30 05:59:00,0.69313,0.69313,0.69313,0.69313,16700001.0
2006-06-30 06:00:00,0.69308,0.69308,0.69304,0.69305,150500001.0
2006-06-30 06:01:00,0.69302,0.69305,0.69298,0.69302,108500000.0
2006-06-30 06:02:00,0.693,0.69309,0.693,0.69305,189500001.0
2006-06-30 06:03:00,0.69308,0.69314,0.69308,0.69312,155099998.0
2006-06-30 06:04:00,0.6931,0.69312,0.6931,0.69312,16800000.0
2006-06-30 06:05:00,0.69315,0.6932,0.69307,0.69312,274000000.0
2006-06-30 06:06:00,0.69309,0.69317,0.69308,0.69313,151600000.0
2006-06-30 06:07:00,0.69314,0.69314,0.69307,0.6931,225899997.0
2006-06-30 06:08:00,0.69305,0.69313,0.69303,0.69313,61799999.0
2006-06-30 06:09:00,0.69316,0.69316,0.69307,0.69307,22500000.0
2006-06-30 06:10:00,0.69307,0.69311,0.69307,0.6931,32799999.0
2006-06-30 06:11:00,0.69313,0.69313,0.69309,0.69309,70500001.0
2006-06-30 06:12:00,0.69313,0.69319,0.69313,0.69315,21500000.0
2006-06-30 06:13:00,0.69318,0.69319,0.69313,0.69319,55599998.0
2006-06-30 06:14:00,0.69315,0.69322,0.69315,0.6932,214800001.0
2006-06-30 06:15:00,0.69315,0.69317,0.69314,0.69314,134400000.0
2006-06-30 06:16:00,0.69319,0.69319,0.69308,0.69315,121699998.0
2006-06-30 06:17:00,0.69313,0.69313,0.69307,0.69313,117100001.0
2006-06-30 06:18:00,0.69311,0.69317,0.6931,0.69315,197400001.0
2006-06-30 06:19:00,0.69313,0.6932,0.69313,0.69317,174500004.0
2006-06-30 06:20:00,0.69312,0.69315,0.69312,0.69313,145199998.0
2006-06-30 06:21:00,0.69317,0.69318,0.69317,0.69318,73600003.0
2006-06-30 06:22:00,0.69317,0.69326,0.69316,0.69324,200200001.0
2006-06-30 06:23:00,0.69325,0.69325,0.69316,0.69317,150900001.0
2006-06-30 06:24:00,0.6932,0.69326,0.69319,0.6932,174600001.0
2006-06-30 06:25:00,0.69323,0.69323,0.6931,0.69314,182900000.0
2006-06-30 06:26:00,0.69315,0.6932,0.69315,0.69317,100500001.0
2006-06-30 06:27:00,0.69317,0.69323,0.69315,0.69315,207899997.0
2006-06-30 06:28:00,0.69315,0.69315,0.69315,0.69315,36700001.0
2006-06-30 06:29:00,0.6932,0.69325,0.6932,0.69325,129700001.0
2006-06-30 06:30:00,0.69325,0.69327,0.69322,0.69327,28200000.0
2006-06-30 06:31:00,0.69323,0.69325,0.69318,0.69321,165400003.0
2006-06-30 06:32:00,0.69323,0.69323,0.69322,0.69322,66400002.0
2006-06-30 06:33:00,0.69318,0.69318,0.69318,0.69318,2900000.0
2006-06-30 06:34:00,0.69318,0.6932,0.69318,0.6932,40599998.0
2006-06-30 06:35:00,0.6932,0.6932,0.6932,0.6932,16000000.0
2006-06-30 06:36:00,0.6932,0.6932,0.6932,0.6932,4800000.0
2006-06-30 06:37:00,0.69322,0.69323,0.69315,0.69323,125200002.0
2006-06-30 06:38:00,0.69322,0.69327,0.69319,0.6932,135699999.0
2006-06-30 06:39:00,0.6932,0.6932,0.69315,0.69315,32700000.0
2006-06-30 06:40:00,0.69317,0.69323,0.69315,0.69315,50600001.0
2006-06-30 06:41:00,0.69318,0.69318,0.69318,0.69318,56399998.0
2006-06-30 06:42:00,0.69315,0.69315,0.69315,0.69315,16700001.0
2006-06-30 06:43:00,0.69318,0.69318,0.69318,0.69318,43900002.0
2006-06-30 06:44:00,0.6932,0.6932,0.69315,0.69315,124599998.0
2006-06-30 06:45:00,0.69325,0.69327,0.69319,0.69319,221199999.0
2006-06-30 06:46:00,0.6932,0.69324,0.69315,0.69315,146899998.0
2006-06-30 06:47:00,0.69315,0.69319,0.69313,0.69318,76699999.0
2006-06-30 06:48:00,0.69318,0.69322,0.69318,0.69322,52599999.0
2006-06-30 06:49:00,0.69323,0.69323,0.69322,0.69322,48200001.0
2006-06-30 06:50:00,0.69317,0.6932,0.69317,0.6932,57599998.0
2006-06-30 06:51:00,0.69322,0.69326,0.69321,0.69321,134899998.0
2006-06-30 06:52:00,0.69317,0.69326,0.69317,0.69326,81200000.0
2006-06-30 06:53:00,0.69328,0.69328,0.6932,0.6932,38700000.0
2006-06-30 06:54:00,0.69318,0.69318,0.69316,0.69316,42200000.0
2006-06-30 06:55:00,0.69317,0.69321,0.69316,0.69316,48000001.0
2006-06-30 06:56:00,0.69315,0.69322,0.69315,0.69317,346699999.0
2006-06-30 06:57:00,0.69318,0.69332,0.69318,0.69329,196300000.0
2006-06-30 06:58:00,0.6933,0.6933,0.6933,0.6933,2400000.0
2006-06-30 06:59:00,0.69323,0.69325,0.69322,0.69322,46700000.0
2006-06-30 07:00:00,0.69317,0.69327,0.69317,0.69327,43800000.0
2006-06-30 07:01:00,0.69328,0.69332,0.69328,0.69329,155600001.0
2006-06-30 07:02:00,0.69327,0.6933,0.69327,0.69327,97299998.0
2006-06-30 07:03:00,0.69332,0.69335,0.69332,0.69335,84100003.0
2006-06-30 07:04:00,0.69332,0.69338,0.69332,0.69338,102099998.0
2006-06-30 07:05:00,0.69329,0.69329,0.69328,0.69328,9500000.0
2006-06-30 07:06:00,0.69324,0.69325,0.69318,0.69322,192399997.0
2006-06-30 07:07:00,0.6932,0.69326,0.6932,0.69326,78599999.0
2006-06-30 07:08:00,0.69324,0.69324,0.69314,0.69314,124500001.0
2006-06-30 07:09:00,0.69315,0.69323,0.69315,0.69318,121000002.0
2006-06-30 07:10:00,0.69317,0.69323,0.69317,0.6932,132399996.0
2006-06-30 07:11:00,0.69323,0.69325,0.69322,0.69325,124000001.0
2006-06-30 07:12:00,0.69322,0.69324,0.69322,0.69324,90299999.0
2006-06-30 07:13:00,0.69328,0.69332,0.69328,0.6933,64500001.0
2006-06-30 07:14:00,0.69328,0.69328,0.69318,0.69322,91799999.0
2006-06-30 07:15:00,0.69325,0.69325,0.69322,0.69325,170600001.0
2006-06-30 07:16:00,0.69325,0.69325,0.6932,0.6932,137000000.0
2006-06-30 07:17:00,0.69319,0.6932,0.69317,0.69317,91700001.0
2006-06-30 07:18:00,0.69316,0.69318,0.69312,0.69317,123399996.0
2006-06-30 07:19:00,0.69318,0.69324,0.69318,0.69322,83799999.0
2006-06-30 07:20:00,0.69322,0.69322,0.69307,0.69307,180800001.0
2006-06-30 07:21:00,0.69312,0.69312,0.69298,0.69298,92699998.0
2006-06-30 07:22:00,0.69297,0.69299,0.69281,0.69282,140800001.0
2006-06-30 07:23:00,0.69287,0.69288,0.69287,0.69288,13500000.0
2006-06-30 07:24:00,0.69292,0.69295,0.69292,0.69295,80000000.0
2006-06-30 07:25:00,0.69295,0.69298,0.69295,0.69298,58400000.0
2006-06-30 07:26:00,0.69298,0.69298,0.69291,0.69291,74400000.0
2006-06-30 07:27:00,0.69292,0.69303,0.69292,0.693,78000002.0
2006-06-30 07:28:00,0.69297,0.693,0.69293,0.693,121100002.0
2006-06-30 07:29:00,0.69307,0.69307,0.69296,0.69296,101600001.0
2006-06-30 07:30:00,0.69288,0.69293,0.69286,0.69288,150500001.0
2006-06-30 07:31:00,0.69296,0.69296,0.69295,0.69295,27900001.0
2006-06-30 07:32:00,0.69295,0.69295,0.69289,0.69293,50099999.0
2006-06-30 07:33:00,0.69292,0.69294,0.69292,0.69293,156399998.0
2006-06-30 07:34:00,0.6929,0.69302,0.6929,0.693,207600001.0
2006-06-30 07:35:00,0.69302,0.69305,0.69299,0.693,114099999.0
2006-06-30 07:36:00,0.69301,0.69316,0.69301,0.69312,182200005.0
2006-06-30 07:37:00,0.69318,0.69333,0.69318,0.69327,142900001.0
2006-06-30 07:38:00,0.69325,0.69325,0.6932,0.6932,157199999.0
2006-06-30 07:39:00,0.6932,0.69323,0.69302,0.69302,146200002.0
2006-06-30 07:40:00,0.69303,0.69304,0.69297,0.69304,183900003.0
2006-06-30 07:41:00,0.69307,0.69313,0.69307,0.6931,201099999.0
2006-06-30 07:42:00,0.69309,0.69316,0.69309,0.69313,215800005.0
2006-06-30 07:43:00,0.69312,0.69322,0.69308,0.69312,135599997.0
2006-06-30 07:44:00,0.69312,0.6932,0.69312,0.6932,68100002.0
2006-06-30 07:45:00,0.69313,0.6932,0.69312,0.6932,103799998.0
2006-06-30 07:46:00,0.69326,0.69332,0.69317,0.69317,126900000.0
2006-06-30 07:47:00,0.69319,0.69319,0.69314,0.69317,172399998.0
2006-06-30 07:48:00,0.69316,0.69318,0.6931,0.69317,122900004.0
2006-06-30 07:49:00,0.6932,0.69325,0.69311,0.69311,86400000.0
2006-06-30 07:50:00,0.69316,0.69319,0.69312,0.69315,96000001.0
2006-06-30 07:51:00,0.69303,0.69309,0.69286,0.69286,220700001.0
2006-06-30 07:52:00,0.69289,0.69307,0.69289,0.69307,222800003.0
2006-06-30 07:53:00,0.69305,0.69305,0.69303,0.69303,83899997.0
2006-06-30 07:54:00,0.693,0.69303,0.69294,0.69298,282200000.0
2006-06-30 07:55:00,0.69295,0.69297,0.69293,0.69297,159399997.0
2006-06-30 07:56:00,0.69297,0.69307,0.69297,0.69305,185000001.0
2006-06-30 07:57:00,0.69298,0.69299,0.69298,0.69299,55900000.0
2006-06-30 07:58:00,0.69299,0.69315,0.69299,0.6931,80999999.0
2006-06-30 07:59:00,0.69313,0.69319,0.69292,0.69297,222700000.0
2006-06-30 08:00:00,0.69285,0.69295,0.6928,0.69295,201200000.0
2006-06-30 08:01:00,0.69297,0.69303,0.6929,0.69303,193600005.0
2006-06-30 08:02:00,0.693,0.693,0.693,0.693,39099998.0
2006-06-30 08:03:00,0.69295,0.69295,0.69291,0.69291,61600002.0
2006-06-30 08:04:00,0.69276,0.69287,0.69273,0.69286,106199998.0
2006-06-30 08:05:00,0.69283,0.69285,0.69283,0.69285,26000000.0
2006-06-30 08:06:00,0.69283,0.69289,0.69281,0.69286,57400000.0
2006-06-30 08:07:00,0.69288,0.6929,0.69288,0.6929,47199998.0
2006-06-30 08:08:00,0.69279,0.69279,0.6927,0.6927,87499998.0
2006-06-30 08:09:00,0.69272,0.69273,0.69272,0.69273,43200001.0
2006-06-30 08:10:00,0.69275,0.69275,0.69273,0.69275,152299997.0
2006-06-30 08:11:00,0.69272,0.69279,0.69272,0.69273,190000005.0
2006-06-30 08:12:00,0.69278,0.69278,0.69263,0.69273,159500002.0
2006-06-30 08:13:00,0.69273,0.69306,0.69273,0.69302,229300002.0
2006-06-30 08:14:00,0.69309,0.69315,0.69303,0.69314,265899999.0
2006-06-30 08:15:00,0.69315,0.69315,0.69305,0.69305,28600000.0
2006-06-30 08:16:00,0.69312,0.69314,0.69301,0.69304,190200000.0
2006-06-30 08:17:00,0.69312,0.69326,0.69312,0.69322,193899997.0
2006-06-30 08:18:00,0.69314,0.69317,0.69309,0.69309,93199999.0
2006-06-30 08:19:00,0.69304,0.69305,0.693,0.693,142900000.0
2006-06-30 08:20:00,0.693,0.69307,0.693,0.693,82999999.0
2006-06-30 08:21:00,0.69304,0.69308,0.69289,0.69289,95400003.0
2006-06-30 08:22:00,0.69302,0.6932,0.69302,0.6932,93300000.0
2006-06-30 08:23:00,0.69325,0.69331,0.69315,0.69321,233699998.0
2006-06-30 08:24:00,0.69323,0.69327,0.69313,0.69313,107100000.0
2006-06-30 08:25:00,0.69307,0.69313,0.69307,0.6931,89399996.0
2006-06-30 08:26:00,0.69306,0.69308,0.693,0.69308,69300001.0
2006-06-30 08:27:00,0.69305,0.69305,0.69298,0.69302,183899996.0
2006-06-30 08:28:00,0.69305,0.69312,0.69304,0.69312,75500001.0
2006-06-30 08:29:00,0.69309,0.6932,0.69305,0.6932,108500001.0
2006-06-30 08:30:00,0.6932,0.69323,0.6932,0.69322,54700001.0
2006-06-30 08:31:00,0.69315,0.69315,0.69304,0.69307,174599996.0
2006-06-30 08:32:00,0.69305,0.69312,0.69305,0.6931,131900002.0
2006-06-30 08:33:00,0.69308,0.6931,0.69307,0.69308,95800000.0
2006-06-30 08:34:00,0.69304,0.69304,0.69297,0.693,123300000.0
2006-06-30 08:35:00,0.693,0.69305,0.69293,0.69305,304000003.0
2006-06-30 08:36:00,0.693,0.69304,0.69298,0.69304,163799998.0
2006-06-30 08:37:00,0.69306,0.69309,0.69299,0.69309,123099998.0
2006-06-30 08:38:00,0.69312,0.69316,0.6931,0.6931,117300000.0
2006-06-30 08:39:00,0.69304,0.69317,0.69304,0.69317,115100002.0
2006-06-30 08:40:00,0.69311,0.69315,0.69308,0.69315,112800003.0
2006-06-30 08:41:00,0.69311,0.69311,0.69306,0.6931,135499998.0
2006-06-30 08:42:00,0.69305,0.69315,0.69305,0.69307,235299999.0
2006-06-30 08:43:00,0.69305,0.69314,0.69305,0.69305,127799999.0
2006-06-30 08:44:00,0.6931,0.69313,0.69307,0.6931,191899997.0
2006-06-30 08:45:00,0.69309,0.69309,0.69308,0.69308,41499998.0
2006-06-30 08:46:00,0.69312,0.69317,0.69311,0.69315,127700000.0
2006-06-30 08:47:00,0.69313,0.69315,0.69312,0.69313,150999997.0
2006-06-30 08:48:00,0.69307,0.69307,0.69306,0.69306,47899998.0
2006-06-30 08:49:00,0.693,0.69305,0.69288,0.69289,77200002.0
2006-06-30 08:50:00,0.69288,0.6929,0.69285,0.6929,170000000.0
2006-06-30 08:51:00,0.69292,0.69298,0.69292,0.69295,149900002.0
2006-06-30 08:52:00,0.69295,0.69306,0.69295,0.69306,136300002.0
2006-06-30 08:53:00,0.69302,0.69302,0.69298,0.693,84099999.0
2006-06-30 08:54:00,0.69302,0.69303,0.69302,0.69303,16600000.0
2006-06-30 08:55:00,0.69313,0.69313,0.69313,0.69313,51200001.0
2006-06-30 08:56:00,0.69309,0.6931,0.69304,0.69308,136599998.0
2006-06-30 08:57:00,0.6931,0.6931,0.69304,0.69307,104500001.0
2006-06-30 08:58:00,0.6931,0.69317,0.6931,0.69313,188700006.0
2006-06-30 08:59:00,0.69306,0.69308,0.69299,0.69303,116600002.0
2006-06-30 09:00:00,0.69303,0.69309,0.69303,0.69309,84299999.0
2006-06-30 09:01:00,0.6931,0.69317,0.69307,0.69308,167100001.0
2006-06-30 09:02:00,0.69312,0.69316,0.6931,0.6931,189399997.0
2006-06-30 09:03:00,0.69307,0.69307,0.69295,0.69295,113599997.0
2006-06-30 09:04:00,0.693,0.69303,0.693,0.69303,150100002.0
2006-06-30 09:05:00,0.693,0.693,0.69287,0.69288,74499999.0
2006-06-30 09:06:00,0.69288,0.693,0.69288,0.693,86000000.0
2006-06-30 09:07:00,0.69309,0.69318,0.69309,0.69313,212899999.0
2006-06-30 09:08:00,0.69323,0.6933,0.69318,0.69325,142800003.0
2006-06-30 09:09:00,0.69329,0.69346,0.69326,0.69342,196400006.0
2006-06-30 09:10:00,0.69341,0.69349,0.69335,0.69349,144900000.0
2006-06-30 09:11:00,0.69348,0.69349,0.69341,0.69342,166200003.0
2006-06-30 09:12:00,0.69334,0.69341,0.69334,0.69341,84199998.0
2006-06-30 09:13:00,0.69344,0.69354,0.69339,0.6934,230500001.0
2006-06-30 09:14:00,0.69343,0.69352,0.69343,0.69352,102300001.0
2006-06-30 09:15:00,0.69348,0.69352,0.69343,0.69352,147700003.0
2006-06-30 09:16:00,0.69355,0.69355,0.69349,0.69353,152200001.0
2006-06-30 09:17:00,0.69355,0.69371,0.69355,0.69368,84700000.0
2006-06-30 09:18:00,0.6937,0.69372,0.69363,0.69372,119900003.0
2006-06-30 09:19:00,0.69377,0.69389,0.69377,0.69387,52800000.0
2006-06-30 09:20:00,0.69384,0.69386,0.69377,0.6938,85999999.0
2006-06-30 09:21:00,0.69379,0.69393,0.69375,0.69392,166799997.0
2006-06-30 09:22:00,0.69388,0.6939,0.69377,0.6939,125900000.0
2006-06-30 09:23:00,0.69394,0.69405,0.69394,0.694,169300004.0
2006-06-30 09:24:00,0.69398,0.69398,0.6939,0.69392,185100003.0
2006-06-30 09:25:00,0.69396,0.69402,0.69395,0.69401,101699999.0
2006-06-30 09:26:00,0.69398,0.69401,0.69393,0.69401,147999999.0
2006-06-30 09:27:00,0.69402,0.69402,0.69387,0.69387,112600003.0
2006-06-30 09:28:00,0.69389,0.69394,0.69386,0.69394,90900001.0
2006-06-30 09:29:00,0.69401,0.69404,0.69401,0.69404,113700001.0
2006-06-30 09:30:00,0.69409,0.69419,0.69406,0.69417,213800000.0
2006-06-30 09:31:00,0.69415,0.69419,0.69414,0.69414,117200002.0
2006-06-30 09:32:00,0.69409,0.69414,0.69409,0.69412,155300001.0
2006-06-30 09:33:00,0.69412,0.69414,0.6941,0.69413,113799998.0
2006-06-30 09:34:00,0.69413,0.69417,0.6941,0.69412,43700000.0
2006-06-30 09:35:00,0.69415,0.69415,0.6941,0.69415,53400000.0
2006-06-30 09:36:00,0.69412,0.69416,0.69405,0.69405,110799997.0
2006-06-30 09:37:00,0.6941,0.69414,0.69407,0.69411,112799997.0
2006-06-30 09:38:00,0.69415,0.69416,0.69412,0.69415,177199998.0
2006-06-30 09:39:00,0.69409,0.69409,0.69404,0.69404,51200001.0
2006-06-30 09:40:00,0.69404,0.69406,0.694,0.69406,88600001.0
2006-06-30 09:41:00,0.6941,0.6943,0.6941,0.69427,245199999.0
2006-06-30 09:42:00,0.69435,0.69437,0.69428,0.69432,209800001.0
2006-06-30 09:43:00,0.69429,0.6944,0.69425,0.6944,204800004.0
2006-06-30 09:44:00,0.69432,0.69435,0.69432,0.69435,58400002.0
2006-06-30 09:45:00,0.6944,0.69449,0.6944,0.69449,190699995.0
2006-06-30 09:46:00,0.69453,0.69455,0.69448,0.69448,57800000.0
2006-06-30 09:47:00,0.69446,0.69446,0.69439,0.69442,91199999.0
2006-06-30 09:48:00,0.69441,0.69447,0.69441,0.69442,79399999.0
2006-06-30 09:49:00,0.69442,0.69444,0.69437,0.69438,92200000.0
2006-06-30 09:50:00,0.69439,0.69441,0.69433,0.69436,155700001.0
2006-06-30 09:51:00,0.69437,0.69437,0.69431,0.69432,109200001.0
2006-06-30 09:52:00,0.69435,0.69435,0.69433,0.69433,133800000.0
2006-06-30 09:53:00,0.69434,0.69437,0.69429,0.69435,179600002.0
2006-06-30 09:54:00,0.69429,0.69444,0.69429,0.69444,104400000.0
2006-06-30 09:55:00,0.69445,0.69445,0.69442,0.69442,45599998.0
2006-06-30 09:56:00,0.69447,0.6945,0.69443,0.69443,120300001.0
2006-06-30 09:57:00,0.69445,0.69451,0.69439,0.69439,231599999.0
2006-06-30 09:58:00,0.69433,0.69439,0.69429,0.69431,263100000.0
2006-06-30 09:59:00,0.69437,0.69448,0.69432,0.69445,162799999.0
2006-06-30 10:00:00,0.69443,0.69443,0.69422,0.69422,86799998.0
2006-06-30 10:01:00,0.69403,0.69403,0.69402,0.69402,15900000.0
2006-06-30 10:02:00,0.69392,0.69397,0.69387,0.6939,106600001.0
2006-06-30 10:03:00,0.6939,0.69393,0.69385,0.69393,318299998.0
2006-06-30 10:04:00,0.69398,0.69398,0.69392,0.69395,35200001.0
2006-06-30 10:05:00,0.6939,0.69398,0.6939,0.69398,129999997.0
2006-06-30 10:06:00,0.69397,0.694,0.69393,0.69397,106899998.0
2006-06-30 10:07:00,0.69391,0.69395,0.69388,0.69392,83000000.0
2006-06-30 10:08:00,0.69391,0.69394,0.69386,0.6939,97000003.0
2006-06-30 10:09:00,0.69386,0.69395,0.69386,0.69395,112300000.0
2006-06-30 10:10:00,0.69398,0.694,0.69388,0.694,215499994.0
2006-06-30 10:11:00,0.69397,0.694,0.69397,0.69397,74000002.0
2006-06-30 10:12:00,0.69402,0.69406,0.69398,0.69398,87000000.0
2006-06-30 10:13:00,0.69395,0.69398,0.69391,0.69398,150499996.0
2006-06-30 10:14:00,0.69403,0.69415,0.69403,0.69412,88600001.0
2006-06-30 10:15:00,0.69408,0.69408,0.69402,0.69407,117499997.0
2006-06-30 10:16:00,0.69407,0.6941,0.69407,0.6941,40800001.0
2006-06-30 10:17:00,0.69406,0.69408,0.69399,0.69403,454999992.0
2006-06-30 10:18:00,0.69402,0.69402,0.69396,0.69396,74900001.0
2006-06-30 10:19:00,0.69402,0.69402,0.69398,0.694,109800003.0
2006-06-30 10:20:00,0.69398,0.69403,0.69392,0.69403,197500004.0
2006-06-30 10:21:00,0.69398,0.69405,0.69398,0.69405,194000002.0
2006-06-30 10:22:00,0.69403,0.69409,0.69401,0.69402,88399998.0
2006-06-30 10:23:00,0.69401,0.69406,0.69401,0.69405,131599996.0
2006-06-30 10:24:00,0.69411,0.69418,0.69409,0.69415,155000000.0
2006-06-30 10:25:00,0.69421,0.69421,0.69409,0.69415,146599995.0
2006-06-30 10:26:00,0.69413,0.69416,0.69407,0.69407,106300002.0
2006-06-30 10:27:00,0.69407,0.69417,0.69403,0.69417,127900000.0
2006-06-30 10:28:00,0.69417,0.69429,0.69417,0.69421,155400003.0
2006-06-30 10:29:00,0.69417,0.69422,0.69412,0.69412,201300001.0
2006-06-30 10:30:00,0.69388,0.69388,0.69322,0.69322,126100001.0
2006-06-30 10:31:00,0.69321,0.69328,0.69311,0.69328,62099999.0
2006-06-30 10:32:00,0.69334,0.69339,0.69327,0.69327,103799997.0
2006-06-30 10:33:00,0.69324,0.69329,0.69317,0.6932,226700002.0
2006-06-30 10:34:00,0.69315,0.69316,0.69305,0.69316,86599998.0
2006-06-30 10:35:00,0.69322,0.69335,0.6932,0.69335,92600000.0
2006-06-30 10:36:00,0.69336,0.69339,0.69334,0.69335,205299999.0
2006-06-30 10:37:00,0.69338,0.69342,0.69338,0.6934,103099997.0
2006-06-30 10:38:00,0.69339,0.69347,0.69339,0.69347,112800000.0
2006-06-30 10:39:00,0.69347,0.6935,0.69343,0.6935,80300002.0
2006-06-30 10:40:00,0.69352,0.69356,0.69348,0.69348,295700000.0
2006-06-30 10:41:00,0.6935,0.69356,0.69342,0.69356,230799998.0
2006-06-30 10:42:00,0.69361,0.69363,0.69356,0.69356,203399999.0
2006-06-30 10:43:00,0.69361,0.69368,0.69361,0.69368,194499997.0
2006-06-30 10:44:00,0.69367,0.69368,0.69366,0.69366,108499998.0
2006-06-30 10:45:00,0.69363,0.69363,0.69355,0.69363,152099995.0
2006-06-30 10:46:00,0.69355,0.69359,0.6935,0.69352,170600001.0
2006-06-30 10:47:00,0.69347,0.69347,0.69343,0.69343,35000000.0
2006-06-30 10:48:00,0.69342,0.69342,0.69335,0.6934,139599995.0
2006-06-30 10:49:00,0.69343,0.69347,0.69335,0.69335,86200001.0
2006-06-30 10:50:00,0.69332,0.69336,0.69325,0.69332,114200000.0
2006-06-30 10:51:00,0.6934,0.69345,0.69329,0.69329,185400004.0
2006-06-30 10:52:00,0.69331,0.69341,0.69331,0.69337,98700000.0
2006-06-30 10:53:00,0.69334,0.6934,0.69334,0.69337,48400001.0
2006-06-30 10:54:00,0.6934,0.6934,0.6933,0.6933,166500003.0
2006-06-30 10:55:00,0.69331,0.69338,0.69325,0.69338,201899999.0
2006-06-30 10:56:00,0.69337,0.6934,0.69324,0.69333,129199998.0
2006-06-30 10:57:00,0.6933,0.69334,0.69328,0.69331,160099999.0
2006-06-30 10:58:00,0.69332,0.69332,0.6933,0.69331,25000000.0
2006-06-30 10:59:00,0.69328,0.69332,0.69324,0.69327,174300001.0
2006-06-30 11:00:00,0.69322,0.6933,0.69322,0.69323,126799997.0
2006-06-30 11:01:00,0.69322,0.69329,0.69318,0.69322,130700002.0
2006-06-30 11:02:00,0.69321,0.69325,0.69321,0.69323,103400000.0
2006-06-30 11:03:00,0.6932,0.6932,0.69314,0.69317,123899999.0
2006-06-30 11:04:00,0.69317,0.69326,0.69315,0.69326,157299997.0
2006-06-30 11:05:00,0.69322,0.69322,0.69317,0.69322,81399998.0
2006-06-30 11:06:00,0.69325,0.69325,0.69319,0.6932,220400003.0
2006-06-30 11:07:00,0.69318,0.69321,0.69307,0.69307,49599998.0
2006-06-30 11:08:00,0.6931,0.69313,0.69306,0.69313,84599999.0
2006-06-30 11:09:00,0.69311,0.69327,0.69311,0.69322,221199998.0
2006-06-30 11:10:00,0.69322,0.69328,0.69322,0.69323,70099999.0
2006-06-30 11:11:00,0.69327,0.69329,0.69323,0.69323,99600001.0
2006-06-30 11:12:00,0.69327,0.69329,0.69324,0.69325,263700007.0
2006-06-30 11:13:00,0.69326,0.69337,0.69326,0.69336,110299999.0
2006-06-30 11:14:00,0.69338,0.69338,0.6933,0.69335,224099998.0
2006-06-30 11:15:00,0.69341,0.69341,0.69332,0.69338,180000004.0
2006-06-30 11:16:00,0.6934,0.6934,0.69333,0.69336,130300000.0
2006-06-30 11:17:00,0.69336,0.69339,0.69333,0.69334,212100001.0
2006-06-30 11:18:00,0.69335,0.69338,0.69332,0.69338,52000001.0
2006-06-30 11:19:00,0.69339,0.69341,0.6933,0.69337,188099999.0
2006-06-30 11:20:00,0.69331,0.69334,0.69327,0.69329,115799999.0
2006-06-30 11:21:00,0.69336,0.69336,0.69329,0.6933,91100003.0
2006-06-30 11:22:00,0.6933,0.69332,0.69327,0.69327,141300001.0
2006-06-30 11:23:00,0.69331,0.69334,0.69327,0.69329,165700002.0
2006-06-30 11:24:00,0.69333,0.69336,0.69327,0.69332,111999999.0
2006-06-30 11:25:00,0.69327,0.69328,0.69327,0.69328,119499998.0
2006-06-30 11:26:00,0.69328,0.69334,0.69328,0.69334,147500002.0
2006-06-30 11:27:00,0.69332,0.69333,0.69332,0.69333,62099999.0
2006-06-30 11:28:00,0.69332,0.69336,0.69327,0.69332,110900000.0
2006-06-30 11:29:00,0.69337,0.69345,0.69336,0.69345,152199999.0
2006-06-30 11:30:00,0.6935,0.6935,0.69339,0.69348,203300004.0
2006-06-30 11:31:00,0.69347,0.6935,0.69345,0.69345,117799998.0
2006-06-30 11:32:00,0.69353,0.69356,0.6935,0.6935,149800003.0
2006-06-30 11:33:00,0.69346,0.69349,0.69343,0.69345,109199998.0
2006-06-30 11:34:00,0.69348,0.6935,0.69342,0.69342,111299997.0
2006-06-30 11:35:00,0.69345,0.69345,0.69342,0.69343,66600001.0
2006-06-30 11:36:00,0.69344,0.69351,0.6934,0.6934,270399995.0
2006-06-30 11:37:00,0.69343,0.69347,0.69338,0.69338,54900002.0
2006-06-30 11:38:00,0.69337,0.69337,0.69333,0.69334,231500001.0
2006-06-30 11:39:00,0.69334,0.69339,0.69332,0.69339,183099996.0
2006-06-30 11:40:00,0.6934,0.6934,0.69334,0.69334,51900002.0
2006-06-30 11:41:00,0.69328,0.69335,0.69324,0.69324,197599999.0
2006-06-30 11:42:00,0.69314,0.69321,0.69303,0.69303,196900003.0
2006-06-30 11:43:00,0.69298,0.69298,0.69291,0.69297,96100000.0
2006-06-30 11:44:00,0.69297,0.69304,0.69297,0.69304,8600000.0
2006-06-30 11:45:00,0.69305,0.69312,0.69303,0.69308,330299998.0
2006-06-30 11:46:00,0.69306,0.69312,0.69305,0.69305,174200002.0
2006-06-30 11:47:00,0.69309,0.69313,0.69305,0.69313,142700002.0
2006-06-30 11:48:00,0.69304,0.69308,0.693,0.69308,88599996.0
2006-06-30 11:49:00,0.69307,0.6931,0.69303,0.6931,173999999.0
2006-06-30 11:50:00,0.693,0.69305,0.693,0.69305,165500002.0
2006-06-30 11:51:00,0.69308,0.69321,0.69308,0.69318,221100003.0
2006-06-30 11:52:00,0.69324,0.69328,0.69324,0.69328,23799999.0
2006-06-30 11:53:00,0.69327,0.69333,0.69324,0.69333,151400001.0
2006-06-30 11:54:00,0.69327,0.69328,0.69324,0.69325,94200000.0
2006-06-30 11:55:00,0.69329,0.6934,0.69325,0.6933,225899998.0
2006-06-30 11:56:00,0.69328,0.69343,0.69328,0.69341,105200002.0
2006-06-30 11:57:00,0.69342,0.69343,0.69339,0.69343,108800001.0
2006-06-30 11:58:00,0.69335,0.69335,0.6932,0.69327,100399999.0
2006-06-30 11:59:00,0.69328,0.69332,0.69322,0.69332,125900003.0
2006-06-30 12:00:00,0.6933,0.69336,0.6933,0.69332,225299999.0
2006-06-30 12:01:00,0.6933,0.6933,0.6932,0.6932,95600001.0
2006-06-30 12:02:00,0.69331,0.69332,0.69327,0.69332,187800005.0
2006-06-30 12:03:00,0.69331,0.69331,0.69325,0.69326,159499998.0
2006-06-30 12:04:00,0.69329,0.69329,0.69327,0.69329,108500002.0
2006-06-30 12:05:00,0.69331,0.69331,0.69325,0.69325,91800000.0
2006-06-30 12:06:00,0.69323,0.69329,0.69323,0.69329,100699999.0
2006-06-30 12:07:00,0.69329,0.69329,0.69322,0.69322,138400001.0
2006-06-30 12:08:00,0.69325,0.69325,0.69319,0.69324,177800002.0
2006-06-30 12:09:00,0.69325,0.69329,0.69321,0.69322,329800001.0
2006-06-30 12:10:00,0.69324,0.69329,0.69324,0.69328,117500001.0
2006-06-30 12:11:00,0.69328,0.6933,0.69325,0.6933,266799999.0
2006-06-30 12:12:00,0.69327,0.69329,0.69325,0.69326,110100003.0
2006-06-30 12:13:00,0.69327,0.6933,0.69324,0.69324,159899998.0
2006-06-30 12:14:00,0.69323,0.69326,0.69317,0.69326,72800002.0
2006-06-30 12:15:00,0.69325,0.69329,0.69321,0.69329,204300002.0
2006-06-30 12:16:00,0.6933,0.69336,0.69327,0.69336,141099996.0
2006-06-30 12:17:00,0.69337,0.69344,0.69331,0.69341,153699999.0
2006-06-30 12:18:00,0.69341,0.69346,0.69338,0.69338,161700004.0
2006-06-30 12:19:00,0.69339,0.69339,0.69333,0.69333,78900001.0
2006-06-30 12:20:00,0.69337,0.69338,0.69336,0.69336,145999995.0
2006-06-30 12:21:00,0.6934,0.69343,0.69332,0.69332,418799999.0
2006-06-30 12:22:00,0.69333,0.69334,0.69331,0.69331,94099998.0
2006-06-30 12:23:00,0.69329,0.69331,0.69329,0.6933,233700002.0
2006-06-30 12:24:00,0.69333,0.69338,0.69326,0.69333,114300003.0
2006-06-30 12:25:00,0.69334,0.69336,0.69321,0.69322,152499996.0
2006-06-30 12:26:00,0.69316,0.6932,0.69316,0.69318,119899999.0
2006-06-30 12:27:00,0.69316,0.69316,0.69302,0.69302,230900002.0
2006-06-30 12:28:00,0.693,0.693,0.6929,0.69292,128399999.0
2006-06-30 12:29:00,0.69292,0.69299,0.69292,0.69299,168200000.0
2006-06-30 12:30:00,0.69297,0.6931,0.69296,0.69307,145800001.0
2006-06-30 12:31:00,0.69306,0.69308,0.69299,0.69299,102300003.0
2006-06-30 12:32:00,0.69297,0.69302,0.69295,0.69295,164999998.0
2006-06-30 12:33:00,0.69291,0.69291,0.69289,0.69289,32899998.0
2006-06-30 12:34:00,0.69285,0.69286,0.69271,0.69272,90999998.0
2006-06-30 12:35:00,0.69268,0.69272,0.6926,0.6926,104399999.0
2006-06-30 12:36:00,0.69257,0.69257,0.69253,0.69253,64600003.0
2006-06-30 12:37:00,0.69256,0.6926,0.69249,0.6926,86600001.0
2006-06-30 12:38:00,0.69261,0.6927,0.69261,0.69266,154700001.0
2006-06-30 12:39:00,0.69271,0.69272,0.69262,0.69272,145699997.0
2006-06-30 12:40:00,0.69267,0.6927,0.69265,0.69268,249800000.0
2006-06-30 12:41:00,0.69266,0.69274,0.69266,0.69271,179700001.0
2006-06-30 12:42:00,0.69265,0.69274,0.69263,0.69267,194400005.0
2006-06-30 12:43:00,0.69261,0.69265,0.69258,0.69265,153499996.0
2006-06-30 12:44:00,0.69261,0.69262,0.69254,0.69254,212000002.0
2006-06-30 12:45:00,0.69255,0.69258,0.6925,0.69258,126000001.0
2006-06-30 12:46:00,0.69253,0.69253,0.69251,0.69251,64400001.0
2006-06-30 12:47:00,0.69254,0.69262,0.69254,0.6926,177300000.0
2006-06-30 12:48:00,0.69254,0.6926,0.69254,0.6926,12800000.0
2006-06-30 12:49:00,0.69262,0.69268,0.69255,0.69255,156500000.0
2006-06-30 12:50:00,0.69256,0.69256,0.69246,0.69246,292999998.0
2006-06-30 12:51:00,0.69248,0.6926,0.69248,0.69255,241299998.0
2006-06-30 12:52:00,0.69257,0.69257,0.69253,0.69253,53399999.0
2006-06-30 12:53:00,0.69264,0.69275,0.69258,0.69275,100600002.0
2006-06-30 12:54:00,0.69281,0.69281,0.69281,0.69281,27200000.0
2006-06-30 12:55:00,0.69281,0.69281,0.69276,0.69276,18100000.0
2006-06-30 12:56:00,0.69274,0.69277,0.69269,0.69269,123900002.0
2006-06-30 12:57:00,0.69272,0.69272,0.6927,0.6927,33600000.0
2006-06-30 12:58:00,0.69271,0.69277,0.69271,0.69274,178299998.0
2006-06-30 12:59:00,0.69277,0.6929,0.69277,0.6928,180700000.0
2006-06-30 13:00:00,0.69286,0.6929,0.69271,0.69271,151599999.0
2006-06-30 13:01:00,0.69276,0.69276,0.69275,0.69275,43100000.0
2006-06-30 13:02:00,0.69277,0.69283,0.69277,0.69283,64700001.0
2006-06-30 13:03:00,0.69278,0.69287,0.69275,0.69287,248599996.0
2006-06-30 13:04:00,0.6929,0.69303,0.6929,0.69299,186600001.0
2006-06-30 13:05:00,0.69295,0.69298,0.69294,0.69297,128200000.0
2006-06-30 13:06:00,0.69297,0.69315,0.69297,0.69312,134200002.0
2006-06-30 13:07:00,0.69313,0.69321,0.69311,0.69315,99400002.0
2006-06-30 13:08:00,0.69319,0.69322,0.69318,0.6932,196499999.0
2006-06-30 13:09:00,0.69322,0.69324,0.69317,0.6932,197299999.0
2006-06-30 13:10:00,0.69313,0.69317,0.69313,0.69316,240399997.0
2006-06-30 13:11:00,0.69316,0.69316,0.69305,0.69305,123799998.0
2006-06-30 13:12:00,0.69312,0.69313,0.69312,0.69313,12700000.0
2006-06-30 13:13:00,0.69308,0.69312,0.69307,0.69308,176199998.0
2006-06-30 13:14:00,0.69308,0.69315,0.69305,0.69307,108399999.0
2006-06-30 13:15:00,0.693,0.69309,0.69295,0.69303,73000000.0
2006-06-30 13:16:00,0.693,0.693,0.6929,0.6929,117199996.0
2006-06-30 13:17:00,0.69293,0.69293,0.69285,0.6929,176800003.0
2006-06-30 13:18:00,0.69286,0.69295,0.69286,0.69291,94999997.0
2006-06-30 13:19:00,0.69285,0.69291,0.69285,0.6929,181199999.0
2006-06-30 13:20:00,0.69287,0.69292,0.69285,0.69287,125899998.0
2006-06-30 13:21:00,0.69285,0.69287,0.69285,0.69287,60500000.0
2006-06-30 13:22:00,0.69278,0.69278,0.69268,0.69272,105200002.0
2006-06-30 13:23:00,0.6927,0.69274,0.69268,0.69274,103799998.0
2006-06-30 13:24:00,0.69271,0.69271,0.69269,0.69269,136600002.0
2006-06-30 13:25:00,0.69263,0.69263,0.69254,0.69255,218299997.0
2006-06-30 13:26:00,0.69261,0.69261,0.69249,0.69256,144899999.0
2006-06-30 13:27:00,0.69259,0.6927,0.69259,0.69265,135899996.0
2006-06-30 13:28:00,0.6926,0.69265,0.69258,0.69258,115200001.0
2006-06-30 13:29:00,0.69263,0.69267,0.69263,0.69267,7200000.0
2006-06-30 13:30:00,0.69269,0.69269,0.69261,0.69262,139100000.0
2006-06-30 13:31:00,0.69266,0.69269,0.69263,0.69264,115199998.0
2006-06-30 13:32:00,0.69267,0.69267,0.69263,0.69265,29000001.0
2006-06-30 13:33:00,0.69264,0.69266,0.69263,0.69263,98799998.0
2006-06-30 13:34:00,0.69267,0.69267,0.69262,0.69262,169200001.0
2006-06-30 13:35:00,0.69264,0.69266,0.69261,0.69266,129200002.0
2006-06-30 13:36:00,0.69268,0.69268,0.6926,0.69265,229300005.0
2006-06-30 13:37:00,0.69265,0.69267,0.6926,0.69265,130099997.0
2006-06-30 13:38:00,0.69262,0.69262,0.69262,0.69262,67399999.0
2006-06-30 13:39:00,0.69261,0.69266,0.69256,0.69257,204400003.0
2006-06-30 13:40:00,0.69265,0.69265,0.69258,0.69263,51800000.0
2006-06-30 13:41:00,0.6925,0.6925,0.69235,0.69235,91699999.0
2006-06-30 13:42:00,0.69239,0.69239,0.69232,0.69236,161400005.0
2006-06-30 13:43:00,0.69231,0.69231,0.69224,0.69226,218000000.0
2006-06-30 13:44:00,0.6923,0.69236,0.69228,0.69236,106600000.0
2006-06-30 13:45:00,0.6924,0.69248,0.6924,0.69242,158800000.0
2006-06-30 13:46:00,0.69242,0.69245,0.69241,0.69243,95100001.0
2006-06-30 13:47:00,0.69243,0.69243,0.69237,0.69237,303499994.0
2006-06-30 13:48:00,0.69238,0.69238,0.69231,0.69233,146900000.0
2006-06-30 13:49:00,0.69228,0.69228,0.69212,0.69212,63199998.0
2006-06-30 13:50:00,0.6921,0.69217,0.6921,0.69215,305000002.0
2006-06-30 13:51:00,0.69212,0.69218,0.69212,0.69215,129500000.0
2006-06-30 13:52:00,0.69213,0.69218,0.69205,0.69205,200999999.0
2006-06-30 13:53:00,0.6921,0.69215,0.69207,0.69215,186900000.0
2006-06-30 13:54:00,0.69213,0.69213,0.69203,0.69203,183900001.0
2006-06-30 13:55:00,0.69204,0.69206,0.692,0.69203,152600003.0
2006-06-30 13:56:00,0.69202,0.69207,0.69185,0.69185,227199999.0
2006-06-30 13:57:00,0.69176,0.69179,0.69161,0.69173,217000004.0
2006-06-30 13:58:00,0.6917,0.69183,0.6917,0.69183,60700000.0
2006-06-30 13:59:00,0.69182,0.69187,0.69172,0.69172,179699998.0
2006-06-30 14:00:00,0.69169,0.69171,0.6916,0.69171,118200001.0
2006-06-30 14:01:00,0.69173,0.69183,0.69173,0.69177,190199999.0
2006-06-30 14:02:00,0.6918,0.69191,0.6918,0.69186,232500003.0
2006-06-30 14:03:00,0.69186,0.69194,0.69178,0.69178,51400001.0
2006-06-30 14:04:00,0.69184,0.69195,0.69184,0.69195,123899999.0
2006-06-30 14:05:00,0.69191,0.69197,0.69191,0.69195,133300001.0
2006-06-30 14:06:00,0.69202,0.69208,0.69202,0.69208,294499995.0
2006-06-30 14:07:00,0.69209,0.69216,0.69206,0.69206,162700000.0
2006-06-30 14:08:00,0.69206,0.69211,0.69205,0.69209,180199996.0
2006-06-30 14:09:00,0.69208,0.69212,0.69204,0.69204,109500000.0
2006-06-30 14:10:00,0.69207,0.69213,0.69201,0.69207,175900001.0
2006-06-30 14:11:00,0.69202,0.69214,0.69202,0.69208,82899998.0
2006-06-30 14:12:00,0.69211,0.69211,0.69207,0.69207,181599998.0
2006-06-30 14:13:00,0.69211,0.69212,0.69203,0.6921,114499999.0
2006-06-30 14:14:00,0.69208,0.69208,0.69199,0.69205,242200001.0
2006-06-30 14:15:00,0.69205,0.6921,0.69199,0.69199,71700001.0
2006-06-30 14:16:00,0.69193,0.69196,0.69186,0.69188,236199999.0
2006-06-30 14:17:00,0.69187,0.69197,0.69185,0.69197,200200001.0
2006-06-30 14:18:00,0.692,0.69203,0.69193,0.692,153000000.0
2006-06-30 14:19:00,0.69195,0.69197,0.69195,0.69197,31800000.0
2006-06-30 14:20:00,0.69201,0.69213,0.69198,0.69202,238999995.0
2006-06-30 14:21:00,0.692,0.69206,0.69199,0.69205,54300000.0
2006-06-30 14:22:00,0.692,0.69201,0.69197,0.69201,62500000.0
2006-06-30 14:23:00,0.69193,0.69194,0.69187,0.69194,176600000.0
2006-06-30 14:24:00,0.69194,0.69194,0.69186,0.6919,135599999.0
2006-06-30 14:25:00,0.6919,0.6919,0.69181,0.69189,210899998.0
2006-06-30 14:26:00,0.69193,0.69197,0.69186,0.6919,174599997.0
2006-06-30 14:27:00,0.69192,0.69192,0.69184,0.69187,152699998.0
2006-06-30 14:28:00,0.69195,0.69203,0.69195,0.692,98900003.0
2006-06-30 14:29:00,0.69197,0.69205,0.69196,0.69197,122500000.0
2006-06-30 14:30:00,0.69201,0.69214,0.69193,0.69209,223199998.0
2006-06-30 14:31:00,0.69204,0.69222,0.69204,0.69219,150000000.0
2006-06-30 14:32:00,0.69219,0.69238,0.69215,0.69235,47700000.0
2006-06-30 14:33:00,0.69254,0.69256,0.69244,0.6925,181800003.0
2006-06-30 14:34:00,0.69253,0.69255,0.69237,0.69237,58300001.0
2006-06-30 14:35:00,0.6924,0.69261,0.6924,0.69254,74200002.0
2006-06-30 14:36:00,0.69259,0.69261,0.69254,0.69258,129499999.0
2006-06-30 14:37:00,0.69261,0.69264,0.69253,0.69253,127000000.0
2006-06-30 14:38:00,0.69251,0.69252,0.69241,0.69248,219599997.0
2006-06-30 14:39:00,0.69252,0.69258,0.69246,0.69247,66500000.0
2006-06-30 14:40:00,0.6924,0.69245,0.69233,0.69241,143700002.0
2006-06-30 14:41:00,0.69238,0.6924,0.6922,0.6922,213800003.0
2006-06-30 14:42:00,0.6922,0.69231,0.6922,0.69229,69299999.0
2006-06-30 14:43:00,0.69239,0.69264,0.69239,0.69251,139699999.0
2006-06-30 14:44:00,0.69256,0.69256,0.69237,0.69238,112900003.0
2006-06-30 14:45:00,0.69242,0.69244,0.69223,0.69223,120799999.0
2006-06-30 14:46:00,0.69228,0.69228,0.69209,0.69209,178999998.0
2006-06-30 14:47:00,0.69204,0.69205,0.69193,0.69193,101199999.0
2006-06-30 14:48:00,0.69192,0.69199,0.69187,0.6919,152199998.0
2006-06-30 14:49:00,0.69188,0.69194,0.69183,0.69192,46700000.0
2006-06-30 14:50:00,0.69187,0.69192,0.69182,0.69183,143100003.0
2006-06-30 14:51:00,0.69186,0.69201,0.69186,0.69199,140699999.0
2006-06-30 14:52:00,0.69194,0.69207,0.69191,0.69207,176900002.0
2006-06-30 14:53:00,0.69207,0.69216,0.69207,0.69208,181999999.0
2006-06-30 14:54:00,0.692,0.69204,0.69195,0.69197,186600002.0
2006-06-30 14:55:00,0.69197,0.69204,0.69193,0.69201,211499996.0
2006-06-30 14:56:00,0.692,0.69203,0.69193,0.69193,126100002.0
2006-06-30 14:57:00,0.6919,0.69191,0.69182,0.69182,55500000.0
2006-06-30 14:58:00,0.69186,0.69186,0.6916,0.6916,125100004.0
2006-06-30 14:59:00,0.6915,0.6915,0.69136,0.6914,216299994.0
2006-06-30 15:00:00,0.69138,0.6914,0.69126,0.69134,151300000.0
2006-06-30 15:01:00,0.69141,0.69141,0.6913,0.6913,232300003.0
2006-06-30 15:02:00,0.69138,0.69146,0.69138,0.69142,131800002.0
2006-06-30 15:03:00,0.69143,0.6915,0.69143,0.69145,124000002.0
2006-06-30 15:04:00,0.69143,0.69145,0.69137,0.69145,95100000.0
2006-06-30 15:05:00,0.69143,0.69143,0.69139,0.69143,137200001.0
2006-06-30 15:06:00,0.69142,0.69148,0.69135,0.69148,113500002.0
2006-06-30 15:07:00,0.69157,0.69162,0.69156,0.69157,98200003.0
2006-06-30 15:08:00,0.69151,0.6916,0.69148,0.69155,112599999.0
2006-06-30 15:09:00,0.69156,0.69156,0.6915,0.6915,92399999.0
2006-06-30 15:10:00,0.6915,0.69156,0.69147,0.69156,156500001.0
2006-06-30 15:11:00,0.69153,0.69156,0.69144,0.69156,143200002.0
2006-06-30 15:12:00,0.69153,0.69158,0.69148,0.69153,90600001.0
2006-06-30 15:13:00,0.69156,0.69163,0.69155,0.69157,217999993.0
2006-06-30 15:14:00,0.69156,0.69162,0.69155,0.69159,146699998.0
2006-06-30 15:15:00,0.69158,0.69175,0.69158,0.69175,276799999.0
2006-06-30 15:16:00,0.69174,0.69187,0.69174,0.69187,28800000.0
2006-06-30 15:17:00,0.69191,0.69192,0.69188,0.6919,89400001.0
2006-06-30 15:18:00,0.69187,0.69192,0.69185,0.69187,99000000.0
2006-06-30 15:19:00,0.69173,0.69181,0.69169,0.6917,179200001.0
2006-06-30 15:20:00,0.69169,0.6917,0.69161,0.69167,127199998.0
2006-06-30 15:21:00,0.69165,0.69169,0.69161,0.69168,153799998.0
2006-06-30 15:22:00,0.69167,0.69167,0.69162,0.69162,65300002.0
2006-06-30 15:23:00,0.69151,0.69156,0.6915,0.69156,131199998.0
2006-06-30 15:24:00,0.69159,0.69162,0.69155,0.69157,172300002.0
2006-06-30 15:25:00,0.69153,0.69155,0.69149,0.69149,173299999.0
2006-06-30 15:26:00,0.69156,0.69156,0.69146,0.6915,178600006.0
2006-06-30 15:27:00,0.69149,0.69156,0.69149,0.6915,47299999.0
2006-06-30 15:28:00,0.6915,0.69155,0.69148,0.69155,141299999.0
2006-06-30 15:29:00,0.69157,0.69159,0.69152,0.69159,146400000.0
2006-06-30 15:30:00,0.69158,0.6916,0.69158,0.69158,115300003.0
2006-06-30 15:31:00,0.69159,0.6916,0.69157,0.69158,79000000.0
2006-06-30 15:32:00,0.69159,0.69159,0.69152,0.69152,234300001.0
2006-06-30 15:33:00,0.69154,0.6916,0.69151,0.6916,236200001.0
2006-06-30 15:34:00,0.69166,0.69166,0.69157,0.69161,65899998.0
2006-06-30 15:35:00,0.69166,0.69166,0.69155,0.69163,159800001.0
2006-06-30 15:36:00,0.69161,0.69162,0.69155,0.69158,220799997.0
2006-06-30 15:37:00,0.69156,0.69161,0.69155,0.69155,131199998.0
2006-06-30 15:38:00,0.69158,0.69158,0.69147,0.69147,127900000.0
2006-06-30 15:39:00,0.69154,0.69154,0.69149,0.69149,75700001.0
2006-06-30 15:40:00,0.6915,0.6915,0.69145,0.69146,127300004.0
2006-06-30 15:41:00,0.69143,0.69153,0.69142,0.69151,171199999.0
2006-06-30 15:42:00,0.69154,0.69164,0.6915,0.69164,98999999.0
2006-06-30 15:43:00,0.69162,0.69167,0.69161,0.69164,134000001.0
2006-06-30 15:44:00,0.69162,0.69168,0.69158,0.69162,91899999.0
2006-06-30 15:45:00,0.69163,0.69163,0.69155,0.69158,177399998.0
2006-06-30 15:46:00,0.69159,0.69175,0.69159,0.69175,136599998.0
2006-06-30 15:47:00,0.69173,0.69173,0.69156,0.69159,210000001.0
2006-06-30 15:48:00,0.6916,0.69164,0.69155,0.69162,129700000.0
2006-06-30 15:49:00,0.69164,0.6917,0.69164,0.69165,145999998.0
2006-06-30 15:50:00,0.69169,0.69169,0.69152,0.69152,106299998.0
2006-06-30 15:51:00,0.69164,0.69175,0.69164,0.69172,209300003.0
2006-06-30 15:52:00,0.6917,0.69173,0.69167,0.69167,26200000.0
2006-06-30 15:53:00,0.6917,0.69178,0.6917,0.69171,81500000.0
2006-06-30 15:54:00,0.69172,0.69172,0.69164,0.69164,76499999.0
2006-06-30 15:55:00,0.69163,0.69167,0.69163,0.69163,97300001.0
2006-06-30 15:56:00,0.69162,0.69162,0.69153,0.69157,177100003.0
2006-06-30 15:57:00,0.69167,0.69184,0.69167,0.69176,217099994.0
2006-06-30 15:58:00,0.69175,0.69178,0.69166,0.69166,222699998.0
2006-06-30 15:59:00,0.69167,0.69177,0.69165,0.69172,190599996.0
2006-06-30 16:00:00,0.6917,0.69181,0.69166,0.69171,218599996.0
2006-06-30 16:01:00,0.69168,0.6917,0.69166,0.6917,158199999.0
2006-06-30 16:02:00,0.69166,0.69166,0.69156,0.69165,85200001.0
2006-06-30 16:03:00,0.69172,0.69172,0.69166,0.69168,123799999.0
2006-06-30 16:04:00,0.69176,0.69178,0.69167,0.69167,82199999.0
2006-06-30 16:05:00,0.69162,0.69171,0.69159,0.69161,212400000.0
2006-06-30 16:06:00,0.69164,0.6917,0.69156,0.69156,196699999.0
2006-06-30 16:07:00,0.69162,0.69166,0.69149,0.69149,231400002.0
2006-06-30 16:08:00,0.69142,0.69148,0.69141,0.69142,190899998.0
2006-06-30 16:09:00,0.69144,0.69147,0.6914,0.6914,154700002.0
2006-06-30 16:10:00,0.69143,0.69151,0.69143,0.69151,55000000.0
2006-06-30 16:11:00,0.69155,0.69157,0.6915,0.69157,23300000.0
2006-06-30 16:12:00,0.69157,0.69167,0.69157,0.69167,64999999.0
2006-06-30 16:13:00,0.69169,0.69169,0.69161,0.69162,73300001.0
2006-06-30 16:14:00,0.6916,0.6916,0.69155,0.69158,218999997.0
2006-06-30 16:15:00,0.69163,0.69172,0.69161,0.69171,210899999.0
2006-06-30 16:16:00,0.69171,0.69171,0.69164,0.69165,106699998.0
2006-06-30 16:17:00,0.69166,0.69166,0.69154,0.69161,199700002.0
2006-06-30 16:18:00,0.69163,0.69163,0.69162,0.69162,55799998.0
2006-06-30 16:19:00,0.69163,0.69168,0.69163,0.69168,133500000.0
2006-06-30 16:20:00,0.69166,0.69166,0.69159,0.69159,135800001.0
2006-06-30 16:21:00,0.6915,0.69156,0.69148,0.6915,175600001.0
2006-06-30 16:22:00,0.69152,0.69169,0.69152,0.69166,186699999.0
2006-06-30 16:23:00,0.69163,0.69164,0.69159,0.69164,114099999.0
2006-06-30 16:24:00,0.69166,0.6917,0.69163,0.69168,199399997.0
2006-06-30 16:25:00,0.69168,0.69173,0.69166,0.6917,112600001.0
2006-06-30 16:26:00,0.69161,0.69161,0.69152,0.69153,88599999.0
2006-06-30 16:27:00,0.69151,0.69154,0.69151,0.69151,187199996.0
2006-06-30 16:28:00,0.69154,0.69163,0.69154,0.69163,31799999.0
2006-06-30 16:29:00,0.69164,0.69183,0.69161,0.69179,123900000.0
2006-06-30 16:30:00,0.6918,0.6918,0.6917,0.6917,187400001.0
2006-06-30 16:31:00,0.69169,0.69181,0.69167,0.69177,178399999.0
2006-06-30 16:32:00,0.69176,0.69176,0.69174,0.69175,160799997.0
2006-06-30 16:33:00,0.69172,0.69179,0.6917,0.6917,78899999.0
2006-06-30 16:34:00,0.69173,0.69178,0.69172,0.69175,93499997.0
2006-06-30 16:35:00,0.69177,0.69177,0.69162,0.69167,101200001.0
2006-06-30 16:36:00,0.69174,0.6918,0.69164,0.69164,308300001.0
2006-06-30 16:37:00,0.69158,0.69166,0.69151,0.69154,178300002.0
2006-06-30 16:38:00,0.69152,0.69152,0.69143,0.69143,156900000.0
2006-06-30 16:39:00,0.6914,0.69146,0.69136,0.6914,108900000.0
2006-06-30 16:40:00,0.69148,0.69153,0.69147,0.69147,63300000.0
2006-06-30 16:41:00,0.69147,0.69154,0.69144,0.69154,198899997.0
2006-06-30 16:42:00,0.69153,0.69158,0.69153,0.69158,52800000.0
2006-06-30 16:43:00,0.69157,0.69164,0.69156,0.69162,183800001.0
2006-06-30 16:44:00,0.69157,0.69162,0.69152,0.69152,248999999.0
2006-06-30 16:45:00,0.69154,0.69154,0.69148,0.69153,274400002.0
2006-06-30 16:46:00,0.69154,0.69155,0.69144,0.69147,147900002.0
2006-06-30 16:47:00,0.69143,0.69145,0.69141,0.69142,122099998.0
2006-06-30 16:48:00,0.69144,0.69157,0.69143,0.69144,175300002.0
2006-06-30 16:49:00,0.69142,0.69146,0.69139,0.69145,167700002.0
2006-06-30 16:50:00,0.69141,0.69147,0.6914,0.69145,193199998.0
2006-06-30 16:51:00,0.69144,0.69147,0.6914,0.69144,170799997.0
2006-06-30 16:52:00,0.69146,0.69146,0.6912,0.69123,114500000.0
2006-06-30 16:53:00,0.69122,0.69131,0.69118,0.69131,132499997.0
2006-06-30 16:54:00,0.69128,0.69137,0.69126,0.69135,107700001.0
2006-06-30 16:55:00,0.69143,0.69145,0.69139,0.69145,231599999.0
2006-06-30 16:56:00,0.69137,0.69137,0.69131,0.69136,117500002.0
2006-06-30 16:57:00,0.69137,0.69137,0.6913,0.69134,140300000.0
2006-06-30 16:58:00,0.6913,0.69133,0.69126,0.6913,222800004.0
2006-06-30 16:59:00,0.69132,0.69132,0.69111,0.69117,93600002.0
2006-06-30 17:00:00,0.69122,0.69136,0.69122,0.6913,128400003.0
2006-06-30 17:01:00,0.69129,0.69134,0.69115,0.69115,135200003.0
2006-06-30 17:02:00,0.69107,0.69113,0.69106,0.69113,139200001.0
2006-06-30 17:03:00,0.69112,0.69114,0.69099,0.69099,168100003.0
2006-06-30 17:04:00,0.69102,0.69106,0.69094,0.69094,87799999.0
2006-06-30 17:05:00,0.6909,0.69103,0.6909,0.69103,272399999.0
2006-06-30 17:06:00,0.69096,0.69109,0.69095,0.69105,124700000.0
2006-06-30 17:07:00,0.69101,0.69104,0.69099,0.69102,92900001.0
2006-06-30 17:08:00,0.69102,0.69111,0.69102,0.6911,81300002.0
2006-06-30 17:09:00,0.69112,0.69116,0.6911,0.69111,124300001.0
2006-06-30 17:10:00,0.69111,0.69116,0.69105,0.69116,88000001.0
2006-06-30 17:11:00,0.69117,0.69123,0.69116,0.69123,30200000.0
2006-06-30 17:12:00,0.69124,0.69126,0.69117,0.69125,87500001.0
2006-06-30 17:13:00,0.69124,0.69124,0.69113,0.69122,87000001.0
2006-06-30 17:14:00,0.69124,0.69126,0.69118,0.69125,139700004.0
2006-06-30 17:15:00,0.69127,0.69138,0.69124,0.69137,125499998.0
2006-06-30 17:16:00,0.69139,0.69145,0.69135,0.69137,114700000.0
2006-06-30 17:17:00,0.69143,0.69157,0.69143,0.69153,66399999.0
2006-06-30 17:18:00,0.69158,0.69165,0.69158,0.6916,132499999.0
2006-06-30 17:19:00,0.6915,0.6915,0.69134,0.69135,112899999.0
2006-06-30 17:20:00,0.69144,0.69147,0.6914,0.6914,71900002.0
2006-06-30 17:21:00,0.69142,0.69147,0.6914,0.6914,201600001.0
2006-06-30 17:22:00,0.69145,0.6915,0.69144,0.69144,109600003.0
2006-06-30 17:23:00,0.69145,0.69154,0.69145,0.69145,155700001.0
2006-06-30 17:24:00,0.6915,0.69154,0.69143,0.69144,184500002.0
2006-06-30 17:25:00,0.69139,0.69143,0.69138,0.69138,78499999.0
2006-06-30 17:26:00,0.69137,0.69146,0.69136,0.6914,150600000.0
2006-06-30 17:27:00,0.69137,0.69142,0.69137,0.69137,129400000.0
2006-06-30 17:28:00,0.69142,0.69148,0.69142,0.69148,35199999.0
2006-06-30 17:29:00,0.69148,0.69148,0.69129,0.6913,168199995.0
2006-06-30 17:30:00,0.69135,0.69138,0.69128,0.69128,196000001.0
2006-06-30 17:31:00,0.69131,0.69131,0.69118,0.69118,121800001.0
2006-06-30 17:32:00,0.69118,0.69122,0.69112,0.6912,179099996.0
2006-06-30 17:33:00,0.69121,0.69121,0.69113,0.69115,197000005.0
2006-06-30 17:34:00,0.69115,0.69115,0.6911,0.69112,105200000.0
2006-06-30 17:35:00,0.69117,0.69123,0.69116,0.69117,91699999.0
2006-06-30 17:36:00,0.69117,0.69118,0.69112,0.69112,92500000.0
2006-06-30 17:37:00,0.69112,0.69117,0.69112,0.69113,180300000.0
2006-06-30 17:38:00,0.69109,0.69116,0.69107,0.69114,94600000.0
2006-06-30 17:39:00,0.69118,0.69124,0.69118,0.69124,222800001.0
2006-06-30 17:40:00,0.69124,0.69137,0.69124,0.69137,121099999.0
2006-06-30 17:41:00,0.69137,0.69148,0.69137,0.69145,284200000.0
2006-06-30 17:42:00,0.69139,0.6914,0.69135,0.69135,178999997.0
2006-06-30 17:43:00,0.69142,0.69145,0.69137,0.6914,211899999.0
2006-06-30 17:44:00,0.69142,0.69155,0.69142,0.69155,165300003.0
2006-06-30 17:45:00,0.69153,0.69153,0.69143,0.69148,151500002.0
2006-06-30 17:46:00,0.69144,0.69144,0.69141,0.69141,13500000.0
2006-06-30 17:47:00,0.69131,0.69134,0.69131,0.69131,160299998.0
2006-06-30 17:48:00,0.69122,0.69122,0.69114,0.69115,85399999.0
2006-06-30 17:49:00,0.69117,0.69123,0.69113,0.69113,175800000.0
2006-06-30 17:50:00,0.6911,0.69112,0.6911,0.69111,88399998.0
2006-06-30 17:51:00,0.6911,0.69113,0.6911,0.69113,46199998.0
2006-06-30 17:52:00,0.69115,0.69123,0.6911,0.69123,164800000.0
2006-06-30 17:53:00,0.69122,0.69123,0.6912,0.69123,112499999.0
2006-06-30 17:54:00,0.69125,0.69125,0.69122,0.69123,141900003.0
2006-06-30 17:55:00,0.69116,0.69117,0.69116,0.69117,24700001.0
2006-06-30 17:56:00,0.69115,0.69125,0.69115,0.6912,103599998.0
2006-06-30 17:57:00,0.69116,0.69116,0.69114,0.69114,21500000.0
2006-06-30 17:58:00,0.69111,0.69112,0.691,0.691,57300001.0
2006-06-30 17:59:00,0.69098,0.69098,0.69089,0.69094,136700000.0
2006-06-30 18:00:00,0.69109,0.69122,0.69098,0.6912,177600001.0
2006-06-30 18:01:00,0.69133,0.69138,0.69128,0.6913,1190100005.0
2006-06-30 18:02:00,0.69128,0.69138,0.69122,0.69128,1374799996.0
2006-06-30 18:03:00,0.69127,0.69144,0.69127,0.69143,1650799999.0
2006-06-30 18:04:00,0.69141,0.69143,0.69132,0.6914,738999992.0
2006-06-30 18:05:00,0.69133,0.69137,0.69128,0.69129,1236100005.0
2006-06-30 18:06:00,0.69127,0.69133,0.69122,0.69133,1627100002.0
2006-06-30 18:07:00,0.69133,0.69133,0.6912,0.69128,1936299996.0
2006-06-30 18:08:00,0.6912,0.6912,0.6912,0.6912,1047800004.0
2006-06-30 18:09:00,0.69117,0.69124,0.69112,0.69113,1047800004.0
2006-06-30 18:10:00,0.69115,0.6912,0.6911,0.69112,923200002.0
2006-06-30 18:11:00,0.69105,0.69119,0.69105,0.69118,848900004.0
2006-06-30 18:12:00,0.69117,0.69124,0.69115,0.69115,896699998.0
2006-06-30 18:13:00,0.69119,0.69127,0.69119,0.69126,1038599993.0
2006-06-30 18:14:00,0.69128,0.69136,0.69125,0.6913,1321799998.0
2006-06-30 18:16:00,0.69143,0.69143,0.69131,0.69132,1006599991.0
2006-06-30 18:17:00,0.69132,0.69138,0.6913,0.69132,728299998.0
2006-06-30 18:18:00,0.69133,0.69136,0.69127,0.69135,680600001.0
2006-06-30 18:19:00,0.69135,0.69138,0.69126,0.69136,629499996.0
2006-06-30 18:20:00,0.6914,0.69151,0.6914,0.69151,913500005.0
2006-06-30 18:21:00,0.69151,0.69159,0.69149,0.69151,926899999.0
2006-06-30 18:22:00,0.69156,0.69164,0.69154,0.69164,1140400001.0
2006-06-30 18:23:00,0.69163,0.69164,0.69153,0.69153,1384099996.0
2006-06-30 18:24:00,0.69151,0.69156,0.69145,0.69151,875199999.0
2006-06-30 18:25:00,0.69153,0.69163,0.69153,0.69161,813599998.0
2006-06-30 18:26:00,0.69165,0.69169,0.6916,0.69168,905800003.0
2006-06-30 18:27:00,0.69171,0.69176,0.69169,0.69169,653899989.0
2006-06-30 18:28:00,0.69167,0.69169,0.69162,0.69165,641900005.0
2006-06-30 18:29:00,0.69158,0.69158,0.69146,0.69154,865999996.0
2006-06-30 18:30:00,0.69156,0.69159,0.6915,0.69158,668799994.0
2006-06-30 18:31:00,0.69154,0.69157,0.6915,0.69153,595000004.0
2006-06-30 18:32:00,0.69158,0.69164,0.69153,0.69155,772700005.0
2006-06-30 18:33:00,0.69158,0.69161,0.69154,0.6916,1137499993.0
2006-06-30 18:34:00,0.69162,0.69169,0.6916,0.69167,882700002.0
2006-06-30 18:35:00,0.69169,0.69169,0.69164,0.69168,516199999.0
2006-06-30 18:36:00,0.69163,0.69173,0.69159,0.69173,174700004.0
2006-06-30 18:37:00,0.69171,0.69173,0.69163,0.69173,430999989.0
2006-06-30 18:38:00,0.69172,0.69172,0.69168,0.69168,246900002.0
2006-06-30 18:39:00,0.69171,0.69173,0.69164,0.69168,445299999.0
2006-06-30 18:40:00,0.69169,0.69169,0.6916,0.69165,362599999.0
2006-06-30 18:41:00,0.69167,0.69172,0.69165,0.6917,719999998.0
2006-06-30 18:42:00,0.69168,0.69172,0.69165,0.6917,433700005.0
2006-06-30 18:43:00,0.69167,0.6917,0.69165,0.69168,448700000.0
2006-06-30 18:44:00,0.69171,0.69179,0.69169,0.69172,725699997.0
2006-06-30 18:45:00,0.69173,0.6918,0.6917,0.6917,383299993.0
2006-06-30 18:46:00,0.69178,0.69178,0.69172,0.69175,193699998.0
2006-06-30 18:47:00,0.69178,0.6918,0.69175,0.6918,103600001.0
2006-06-30 18:48:00,0.69177,0.6918,0.69172,0.6918,376000001.0
2006-06-30 18:49:00,0.69176,0.69183,0.69175,0.6918,147799998.0
2006-06-30 18:50:00,0.69177,0.69186,0.69175,0.69186,115500000.0
2006-06-30 18:51:00,0.69188,0.6919,0.69179,0.69185,369600003.0
2006-06-30 18:52:00,0.69188,0.69194,0.69188,0.69191,357500002.0
2006-06-30 18:53:00,0.69188,0.69188,0.69173,0.69173,519600000.0
2006-06-30 18:54:00,0.69177,0.69182,0.69167,0.69182,319399999.0
2006-06-30 18:55:00,0.69182,0.69187,0.6918,0.69182,600400004.0
2006-06-30 18:56:00,0.69183,0.69188,0.69182,0.69183,347400001.0
2006-06-30 18:57:00,0.69185,0.6919,0.69181,0.69184,390699998.0
2006-06-30 18:58:00,0.69182,0.69192,0.69181,0.69187,972200001.0
2006-06-30 18:59:00,0.69186,0.69206,0.69186,0.69202,830899996.0
2006-06-30 19:00:00,0.692,0.69207,0.69198,0.69204,384499999.0
2006-06-30 19:01:00,0.69202,0.69202,0.69198,0.692,90400002.0
2006-06-30 19:02:00,0.692,0.692,0.69193,0.69195,558500002.0
2006-06-30 19:03:00,0.6919,0.69196,0.69187,0.69187,501899999.0
2006-06-30 19:04:00,0.69191,0.69194,0.6919,0.6919,420900004.0
2006-06-30 19:05:00,0.69188,0.69194,0.69187,0.69192,493399998.0
2006-06-30 19:06:00,0.69187,0.69194,0.69186,0.69187,731199990.0
2006-06-30 19:07:00,0.69191,0.69191,0.69183,0.69189,223600001.0
2006-06-30 19:08:00,0.69195,0.69195,0.69185,0.69185,933100001.0
2006-06-30 19:09:00,0.69185,0.69195,0.69183,0.69195,790000005.0
2006-06-30 19:10:00,0.69196,0.69196,0.69184,0.69193,432399999.0
2006-06-30 19:11:00,0.6919,0.69196,0.6919,0.69195,240499997.0
2006-06-30 19:12:00,0.6919,0.6919,0.69184,0.69184,243600002.0
2006-06-30 19:13:00,0.69184,0.69187,0.69181,0.69184,313299998.0
2006-06-30 19:14:00,0.69183,0.69187,0.69178,0.69183,132400001.0
2006-06-30 19:15:00,0.69183,0.69193,0.6918,0.69187,641099998.0
2006-06-30 19:16:00,0.69192,0.69209,0.69192,0.69209,102599998.0
2006-06-30 19:17:00,0.69209,0.69209,0.69205,0.69209,300400004.0
2006-06-30 19:18:00,0.69208,0.6921,0.69206,0.69208,269900003.0
2006-06-30 19:19:00,0.69205,0.69207,0.69203,0.69205,340300002.0
2006-06-30 19:20:00,0.69202,0.69205,0.69202,0.69202,244700003.0
2006-06-30 19:21:00,0.69202,0.69202,0.69195,0.69195,383099992.0
2006-06-30 19:22:00,0.69195,0.692,0.69195,0.69195,312900003.0
2006-06-30 19:23:00,0.69193,0.69203,0.69193,0.69203,426900002.0
2006-06-30 19:24:00,0.69204,0.69206,0.69201,0.69206,273200002.0
2006-06-30 19:25:00,0.69206,0.69206,0.69198,0.69202,124299999.0
2006-06-30 19:26:00,0.69204,0.6921,0.69202,0.69202,606399993.0
2006-06-30 19:27:00,0.69202,0.69205,0.692,0.69205,817900004.0
2006-06-30 19:28:00,0.69202,0.69208,0.69199,0.69208,360500003.0
2006-06-30 19:29:00,0.69205,0.6921,0.69203,0.6921,468099998.0
2006-06-30 19:30:00,0.69207,0.69207,0.69197,0.69207,779799989.0
2006-06-30 19:31:00,0.69207,0.69213,0.69205,0.6921,713000002.0
2006-06-30 19:32:00,0.69211,0.69215,0.69206,0.69215,425000000.0
2006-06-30 19:33:00,0.69212,0.69212,0.69208,0.69208,183200000.0
2006-06-30 19:34:00,0.6921,0.6921,0.69207,0.6921,517600005.0
2006-06-30 19:35:00,0.69209,0.69209,0.69202,0.69205,545399991.0
2006-06-30 19:36:00,0.6921,0.69212,0.69206,0.69207,600100001.0
2006-06-30 19:37:00,0.69205,0.69211,0.69205,0.69209,418500007.0
2006-06-30 19:38:00,0.69208,0.69213,0.69207,0.69207,287600001.0
2006-06-30 19:39:00,0.69205,0.6921,0.69205,0.6921,856899992.0
2006-06-30 19:40:00,0.69207,0.69213,0.69207,0.69207,636900005.0
2006-06-30 19:41:00,0.69207,0.6921,0.69205,0.69208,593300005.0
2006-06-30 19:42:00,0.69208,0.6921,0.69204,0.69205,315799998.0
2006-06-30 19:43:00,0.69203,0.69203,0.69197,0.69197,133899999.0
2006-06-30 19:44:00,0.69192,0.69198,0.69192,0.69192,311900002.0
2006-06-30 19:45:00,0.69193,0.69193,0.69179,0.69179,197100000.0
2006-06-30 19:46:00,0.69179,0.6918,0.69175,0.69175,158100003.0
2006-06-30 19:47:00,0.69174,0.6918,0.6917,0.6918,67200000.0
2006-06-30 19:48:00,0.6918,0.6918,0.69172,0.69175,87100002.0
2006-06-30 19:49:00,0.69172,0.69178,0.69167,0.69175,234300006.0
2006-06-30 19:50:00,0.69175,0.6918,0.69174,0.6918,414000002.0
2006-06-30 19:51:00,0.6918,0.6918,0.69172,0.69179,423499999.0
2006-06-30 19:52:00,0.6918,0.69186,0.6918,0.6918,370399997.0
2006-06-30 19:53:00,0.69181,0.69188,0.69181,0.69188,113600003.0
2006-06-30 19:54:00,0.69188,0.69189,0.69182,0.69189,166299996.0
2006-06-30 19:55:00,0.69191,0.69191,0.69176,0.69176,111400000.0
2006-06-30 19:56:00,0.69176,0.69178,0.69172,0.69172,112400001.0
2006-06-30 19:57:00,0.69173,0.69181,0.69172,0.69181,517100001.0
2006-06-30 19:58:00,0.6918,0.69186,0.6917,0.6917,278199995.0
2006-06-30 19:59:00,0.69166,0.69169,0.69163,0.69163,594100004.0
2006-06-30 20:00:00,0.69171,0.69177,0.6917,0.69173,98699999.0
2006-06-30 20:01:00,0.6917,0.6917,0.69159,0.69162,269100000.0
2006-06-30 20:02:00,0.69164,0.69171,0.69162,0.69162,184600001.0
2006-06-30 20:03:00,0.69165,0.69165,0.69162,0.69165,172199997.0
2006-06-30 20:04:00,0.69166,0.69169,0.69166,0.69169,164899999.0
2006-06-30 20:05:00,0.69171,0.69174,0.69168,0.6917,94000000.0
2006-06-30 20:06:00,0.69166,0.69169,0.69163,0.69169,176300000.0
2006-06-30 20:07:00,0.69169,0.69172,0.69166,0.6917,140600001.0
2006-06-30 20:08:00,0.6917,0.69172,0.69167,0.6917,619799993.0
2006-06-30 20:09:00,0.69167,0.69173,0.69161,0.69173,172999999.0
2006-06-30 20:10:00,0.69174,0.69177,0.69167,0.6917,173199998.0
2006-06-30 20:11:00,0.69169,0.6918,0.69169,0.69175,366300001.0
2006-06-30 20:12:00,0.69176,0.69185,0.69172,0.69177,845899998.0
2006-06-30 20:13:00,0.69173,0.69178,0.69167,0.6917,422999996.0
2006-06-30 20:14:00,0.69169,0.69169,0.69163,0.69163,406500008.0
2006-06-30 20:15:00,0.69167,0.69173,0.69166,0.69171,653299998.0
2006-06-30 20:16:00,0.6917,0.6917,0.69164,0.69165,386699997.0
2006-06-30 20:17:00,0.69166,0.69166,0.6915,0.69155,182099997.0
2006-06-30 20:18:00,0.69157,0.69159,0.69155,0.69157,352499999.0
2006-06-30 20:19:00,0.69158,0.69161,0.69151,0.69159,533400004.0
2006-06-30 20:20:00,0.69154,0.69161,0.69153,0.69158,354600000.0
2006-06-30 20:21:00,0.6916,0.69168,0.6916,0.69168,129600001.0
2006-06-30 20:22:00,0.69168,0.69174,0.69167,0.69174,209900003.0
2006-06-30 20:23:00,0.69175,0.69176,0.69167,0.69167,513100002.0
2006-06-30 20:24:00,0.69161,0.69169,0.69161,0.69165,218000000.0
2006-06-30 20:25:00,0.69171,0.69181,0.69169,0.69173,426600001.0
2006-06-30 20:26:00,0.69174,0.69184,0.69173,0.69184,938399992.0
2006-06-30 20:27:00,0.69183,0.69186,0.69171,0.69175,325199995.0
2006-06-30 20:28:00,0.6918,0.69185,0.69178,0.6918,453700004.0
2006-06-30 20:29:00,0.69181,0.69181,0.6917,0.69175,715899999.0
2006-06-30 20:30:00,0.69178,0.69187,0.69175,0.69184,1590200011.0
2006-06-30 20:31:00,0.69184,0.69184,0.69173,0.69174,958799994.0
2006-06-30 20:32:00,0.69178,0.69183,0.69173,0.69176,1583799996.0
2006-06-30 20:33:00,0.69175,0.69177,0.6917,0.6917,206899999.0
2006-06-30 20:34:00,0.69167,0.69169,0.69163,0.69163,401899997.0
2006-06-30 20:35:00,0.69167,0.69178,0.69166,0.69178,216100003.0
2006-06-30 20:36:00,0.6918,0.6918,0.69175,0.69177,268700002.0
2006-06-30 20:37:00,0.69177,0.6918,0.69174,0.69178,687200001.0
2006-06-30 20:38:00,0.69175,0.69184,0.69175,0.69175,874000001.0
2006-06-30 20:39:00,0.69175,0.6918,0.69175,0.69175,364000001.0
2006-06-30 20:40:00,0.69175,0.6918,0.69175,0.69178,475300001.0
2006-06-30 20:41:00,0.69178,0.6918,0.69172,0.69175,407700001.0
2006-06-30 20:42:00,0.69173,0.69181,0.69168,0.69181,46500000.0
2006-06-30 20:43:00,0.69183,0.69183,0.69175,0.69175,547100000.0
2006-06-30 20:44:00,0.69179,0.69179,0.69171,0.69172,753400006.0
2006-06-30 20:45:00,0.69173,0.69173,0.69164,0.69167,300799998.0
2006-06-30 20:46:00,0.6917,0.6917,0.69158,0.69158,244500001.0
2006-06-30 20:47:00,0.69158,0.69164,0.69155,0.69161,673400000.0
2006-06-30 20:48:00,0.69159,0.69168,0.69155,0.69155,878200018.0
2006-06-30 20:49:00,0.69157,0.69164,0.69156,0.69164,183300000.0
2006-06-30 20:50:00,0.69165,0.69165,0.69158,0.69163,1216200010.0
2006-06-30 20:51:00,0.69161,0.69162,0.69155,0.69155,562999994.0
2006-06-30 20:52:00,0.69161,0.6917,0.69159,0.69162,515500003.0
2006-06-30 20:53:00,0.69163,0.69164,0.69155,0.69157,851400004.0
2006-06-30 20:54:00,0.69162,0.69168,0.69157,0.69168,592900006.0
2006-06-30 20:55:00,0.6917,0.69174,0.69164,0.69168,621100001.0
2006-06-30 20:56:00,0.69169,0.69174,0.69162,0.69165,1117700012.0
2006-06-30 20:57:00,0.69162,0.6917,0.69159,0.6916,1096000000.0
2006-06-30 20:58:00,0.69159,0.69164,0.69157,0.6916,696499999.0
2006-06-30 20:59:00,0.69162,0.6919,0.69157,0.6919,1665299988.0
2006-06-30 21:00:00,0.69196,0.69196,0.69183,0.69189,1473199988.0
2006-06-30 21:01:00,0.69191,0.69195,0.69187,0.69195,1135699994.0
2006-06-30 21:02:00,0.69197,0.692,0.69194,0.69194,587899992.0
2006-06-30 21:03:00,0.69191,0.69195,0.69187,0.69192,812600001.0
2006-06-30 21:04:00,0.6919,0.6919,0.69178,0.69179,401100002.0
2006-06-30 21:05:00,0.69177,0.69194,0.69177,0.6919,593599995.0
2006-06-30 21:06:00,0.69193,0.69193,0.69185,0.69188,680700005.0
2006-06-30 21:07:00,0.69183,0.69183,0.69177,0.69177,190799999.0
2006-06-30 21:08:00,0.69179,0.69187,0.69179,0.69182,108500001.0
2006-06-30 21:09:00,0.69183,0.69183,0.69173,0.69176,200100000.0
2006-06-30 21:10:00,0.69175,0.69183,0.69172,0.69183,305400000.0
2006-06-30 21:11:00,0.69185,0.69188,0.69178,0.69178,187500001.0
2006-06-30 21:12:00,0.69169,0.69175,0.69169,0.69172,116499999.0
2006-06-30 21:13:00,0.6917,0.69175,0.69168,0.69168,277500000.0
2006-06-30 21:14:00,0.69173,0.69196,0.69171,0.69171,604299989.0
2006-06-30 21:15:00,0.69171,0.69177,0.6917,0.69172,378600002.0
2006-06-30 21:16:00,0.6917,0.69183,0.6917,0.69176,373900005.0
2006-06-30 21:17:00,0.6917,0.69174,0.69165,0.6917,125399998.0
2006-06-30 21:18:00,0.69166,0.6917,0.69164,0.6917,177300000.0
2006-06-30 21:19:00,0.6917,0.69188,0.6917,0.69188,472500000.0
2006-06-30 21:20:00,0.69194,0.69196,0.69185,0.69185,1156499993.0
2006-06-30 21:21:00,0.69187,0.69205,0.69187,0.6919,533100002.0
2006-06-30 21:22:00,0.692,0.69202,0.69194,0.69202,983499996.0
2006-06-30 21:23:00,0.69203,0.69207,0.69202,0.69202,167399998.0
2006-06-30 21:24:00,0.69203,0.69203,0.69197,0.692,258899995.0
2006-06-30 21:25:00,0.69202,0.69204,0.69195,0.69198,405500001.0
2006-06-30 21:26:00,0.69195,0.69195,0.69181,0.69185,75600000.0
2006-06-30 21:27:00,0.69185,0.69185,0.69179,0.69181,185499997.0
2006-06-30 21:28:00,0.69181,0.69186,0.69171,0.69176,234999996.0
2006-06-30 21:29:00,0.69177,0.6918,0.69175,0.6918,144400002.0
2006-06-30 21:30:00,0.69175,0.69175,0.69167,0.69171,164100000.0
2006-06-30 21:31:00,0.69171,0.69171,0.69158,0.69159,123800000.0
2006-06-30 21:32:00,0.69158,0.69164,0.69154,0.6916,652299995.0
2006-06-30 21:33:00,0.69159,0.69159,0.69152,0.69152,340099999.0
2006-06-30 21:34:00,0.69152,0.69159,0.69152,0.69157,688299993.0
2006-06-30 21:35:00,0.6916,0.69165,0.69156,0.69158,217400003.0
2006-06-30 21:36:00,0.6916,0.69165,0.6916,0.6916,127399998.0
2006-06-30 21:37:00,0.69164,0.69164,0.69158,0.6916,249900001.0
2006-06-30 21:38:00,0.6916,0.69173,0.6916,0.69173,137499997.0
2006-06-30 21:39:00,0.6917,0.69177,0.6917,0.69174,172299999.0
2006-06-30 21:40:00,0.69167,0.69172,0.69167,0.69167,250799995.0
2006-06-30 21:41:00,0.69168,0.69173,0.69168,0.69173,126300002.0
2006-06-30 21:42:00,0.69172,0.6918,0.69172,0.69175,155700000.0
2006-06-30 21:43:00,0.69173,0.6918,0.69172,0.69173,319000001.0
2006-06-30 21:44:00,0.69173,0.69176,0.6917,0.69175,434799997.0
2006-06-30 21:45:00,0.69176,0.69177,0.69168,0.69168,125300000.0
2006-06-30 21:46:00,0.69165,0.69165,0.69165,0.69165,535000004.0
2006-06-30 21:47:00,0.69163,0.69163,0.69157,0.6916,306200001.0
2006-06-30 21:48:00,0.69152,0.69152,0.6913,0.6913,141300001.0
2006-06-30 21:49:00,0.69128,0.69135,0.69128,0.69135,244399999.0
2006-06-30 21:50:00,0.69132,0.69134,0.69127,0.69132,97300000.0
2006-06-30 21:51:00,0.69132,0.69139,0.69132,0.69132,292099999.0
2006-06-30 21:52:00,0.69132,0.69138,0.6913,0.6913,92400000.0
2006-06-30 21:53:00,0.69137,0.69141,0.69134,0.69134,114599998.0
2006-06-30 21:54:00,0.69141,0.69141,0.69132,0.6914,245100002.0
2006-06-30 21:55:00,0.69143,0.69145,0.69139,0.69139,177099999.0
2006-06-30 21:56:00,0.6914,0.6914,0.69134,0.69139,222900001.0
2006-06-30 21:57:00,0.69142,0.69145,0.6914,0.69142,453399995.0
2006-06-30 21:58:00,0.69147,0.69161,0.69147,0.6916,75900000.0
2006-06-30 21:59:00,0.69153,0.69157,0.69148,0.69153,370599997.0
2006-06-30 22:00:00,0.69152,0.69156,0.69147,0.69156,244600000.0
2006-06-30 22:01:00,0.6916,0.69166,0.69157,0.69165,389499992.0
2006-06-30 22:02:00,0.69163,0.69165,0.6915,0.6915,527999997.0
2006-06-30 22:03:00,0.6915,0.69155,0.6915,0.69153,268799998.0
2006-06-30 22:04:00,0.69153,0.69155,0.69147,0.69153,299999997.0
2006-06-30 22:05:00,0.6915,0.69157,0.6915,0.69157,143399997.0
2006-06-30 22:06:00,0.6916,0.6916,0.69157,0.69158,197799999.0
2006-06-30 22:07:00,0.69155,0.6916,0.69154,0.6916,172999999.0
2006-06-30 22:08:00,0.69156,0.69159,0.69151,0.69155,255499994.0
2006-06-30 22:09:00,0.69156,0.69156,0.69151,0.69154,110899999.0
2006-06-30 22:10:00,0.69152,0.69155,0.69148,0.69148,118199998.0
2006-06-30 22:11:00,0.69151,0.69154,0.69149,0.69152,160700000.0
2006-06-30 22:12:00,0.69153,0.69154,0.69147,0.69148,384399996.0
2006-06-30 22:13:00,0.69148,0.6915,0.69148,0.69148,135099999.0
2006-06-30 22:14:00,0.69149,0.69154,0.69149,0.69154,151299999.0
2006-06-30 22:15:00,0.69155,0.69156,0.69143,0.69147,533200002.0
2006-06-30 22:16:00,0.69147,0.6915,0.69143,0.69147,507499995.0
2006-06-30 22:17:00,0.69148,0.69148,0.69147,0.69147,26600000.0
2006-06-30 22:18:00,0.69145,0.69145,0.69145,0.69145,28000000.0
2006-06-30 22:19:00,0.69144,0.69144,0.69136,0.69137,154100002.0
2006-06-30 22:20:00,0.6914,0.6914,0.69138,0.69139,87000001.0
2006-06-30 22:21:00,0.6914,0.69145,0.69139,0.6914,407300007.0
2006-06-30 22:22:00,0.69141,0.69149,0.69135,0.69135,358000002.0
2006-06-30 22:23:00,0.69132,0.69145,0.69132,0.69132,281300001.0
2006-06-30 22:24:00,0.69135,0.6914,0.69132,0.69137,377000004.0
2006-06-30 22:25:00,0.69135,0.69142,0.69135,0.69141,198700000.0
2006-06-30 22:26:00,0.69137,0.6914,0.69135,0.69137,143000001.0
2006-06-30 22:27:00,0.69139,0.69146,0.69139,0.69143,86700001.0
2006-06-30 22:28:00,0.69143,0.69149,0.69143,0.69145,142199999.0
2006-06-30 22:29:00,0.6915,0.6915,0.69145,0.69145,378199995.0
2006-06-30 22:30:00,0.69148,0.6915,0.69147,0.69147,73900001.0
2006-06-30 22:31:00,0.69149,0.69151,0.69148,0.6915,90700002.0
2006-06-30 22:32:00,0.69153,0.69153,0.69145,0.69145,243699997.0
2006-06-30 22:33:00,0.69145,0.6915,0.69145,0.69148,146299999.0
2006-06-30 22:34:00,0.69148,0.69148,0.69145,0.69145,423599997.0
2006-06-30 22:35:00,0.69145,0.69145,0.69139,0.69144,133699998.0
2006-06-30 22:36:00,0.69147,0.69153,0.69147,0.69153,198899999.0
2006-06-30 22:37:00,0.69153,0.69153,0.69142,0.69145,344699998.0
2006-06-30 22:38:00,0.69146,0.69146,0.69139,0.69139,54899998.0
2006-06-30 22:39:00,0.69138,0.69146,0.69138,0.69139,266300001.0
2006-06-30 22:40:00,0.69137,0.69147,0.69131,0.69147,512299998.0
2006-06-30 22:41:00,0.69151,0.69159,0.69151,0.69159,117299999.0
2006-06-30 22:42:00,0.69152,0.69161,0.69152,0.69159,238400000.0
2006-06-30 22:43:00,0.6916,0.6916,0.69159,0.69159,94200001.0
2006-06-30 22:44:00,0.6916,0.6916,0.69157,0.6916,116400002.0
2006-06-30 22:45:00,0.69161,0.69161,0.69152,0.69158,193099999.0
2006-06-30 22:46:00,0.69164,0.6917,0.69162,0.69162,101699999.0
2006-06-30 22:47:00,0.69161,0.69161,0.6915,0.6915,183099996.0
2006-06-30 22:48:00,0.69152,0.69163,0.69147,0.69162,417899997.0
2006-06-30 22:49:00,0.69173,0.69173,0.69164,0.69172,153099999.0
2006-06-30 22:50:00,0.69178,0.69183,0.69172,0.69175,88500001.0
2006-06-30 22:51:00,0.69167,0.69186,0.69164,0.69186,144200000.0
2006-06-30 22:52:00,0.69187,0.69187,0.69175,0.69178,55999998.0
2006-06-30 22:53:00,0.69181,0.69187,0.69178,0.69179,143899998.0
2006-06-30 22:54:00,0.69178,0.69185,0.69178,0.69182,133399997.0
2006-06-30 22:55:00,0.69182,0.69184,0.6918,0.69184,123699999.0
2006-06-30 22:56:00,0.69182,0.69189,0.69173,0.69184,110899999.0
2006-06-30 22:57:00,0.6918,0.69183,0.69179,0.69182,148900002.0
2006-06-30 22:58:00,0.69185,0.69196,0.69181,0.6919,365400003.0
2006-06-30 22:59:00,0.69188,0.69193,0.69178,0.69178,271900003.0
2006-07-02 23:00:00,0.6909,0.6916,0.6909,0.69153,92399998.0
2006-07-02 23:01:00,0.69178,0.69185,0.69153,0.69178,162100005.0
2006-07-02 23:02:00,0.69182,0.69186,0.6917,0.69179,164200000.0
2006-07-02 23:03:00,0.69192,0.69198,0.69177,0.69189,154100000.0
2006-07-02 23:04:00,0.69188,0.6921,0.69178,0.6921,118500000.0
2006-07-02 23:05:00,0.69227,0.69227,0.69172,0.69174,246199998.0
2006-07-02 23:06:00,0.6918,0.69187,0.69173,0.69179,162699997.0
2006-07-02 23:07:00,0.69187,0.69192,0.69175,0.69175,84000002.0
2006-07-02 23:08:00,0.69172,0.69201,0.69172,0.69177,189300000.0
2006-07-02 23:09:00,0.69182,0.69193,0.69172,0.69193,184299998.0
2006-07-02 23:10:00,0.69193,0.69212,0.69184,0.69196,91499999.0
2006-07-02 23:11:00,0.69201,0.69201,0.69175,0.6918,146600001.0
2006-07-02 23:12:00,0.69189,0.69197,0.69161,0.69167,153400001.0
2006-07-02 23:13:00,0.69172,0.69188,0.69168,0.69179,124000001.0
2006-07-02 23:14:00,0.69178,0.69185,0.69175,0.69184,100799999.0
2006-07-02 23:15:00,0.6918,0.69191,0.69166,0.69182,228500004.0
2006-07-02 23:16:00,0.6917,0.69193,0.69161,0.69193,137499998.0
2006-07-02 23:17:00,0.69207,0.69209,0.69163,0.69176,101200000.0
2006-07-02 23:18:00,0.69177,0.69205,0.69177,0.69199,96700002.0
2006-07-02 23:19:00,0.69174,0.69188,0.6917,0.69188,192100001.0
2006-07-02 23:20:00,0.69181,0.69192,0.6918,0.69192,119199999.0
2006-07-02 23:21:00,0.692,0.69211,0.69186,0.69195,201600001.0
2006-07-02 23:22:00,0.69198,0.69207,0.69184,0.69184,172399996.0
2006-07-02 23:23:00,0.6919,0.69195,0.69176,0.69182,211599999.0
2006-07-02 23:24:00,0.69196,0.69203,0.69188,0.69188,87799999.0
2006-07-02 23:25:00,0.69195,0.69205,0.69179,0.69179,96800003.0
2006-07-02 23:26:00,0.6918,0.69211,0.69179,0.69201,107899998.0
2006-07-02 23:27:00,0.69188,0.69207,0.69184,0.69207,140400003.0
2006-07-02 23:28:00,0.69205,0.69207,0.69178,0.69178,110600002.0
2006-07-02 23:29:00,0.69185,0.69202,0.69177,0.69188,217100003.0
2006-07-02 23:30:00,0.69199,0.69199,0.69171,0.69181,260000004.0
2006-07-02 23:31:00,0.6918,0.69198,0.69177,0.69198,122200004.0
2006-07-02 23:32:00,0.692,0.692,0.6918,0.6919,262299994.0
2006-07-02 23:33:00,0.69205,0.69211,0.69186,0.69201,150299998.0
2006-07-02 23:34:00,0.69207,0.69207,0.69168,0.69168,94400000.0
2006-07-02 23:35:00,0.6917,0.69196,0.6917,0.69196,207900005.0
2006-07-02 23:36:00,0.69187,0.69192,0.6918,0.69181,229099992.0
2006-07-02 23:37:00,0.69195,0.69206,0.69186,0.69189,154100004.0
2006-07-02 23:38:00,0.692,0.69208,0.6919,0.69198,120399999.0
2006-07-02 23:39:00,0.692,0.69203,0.6918,0.6918,141799996.0
2006-07-02 23:40:00,0.69183,0.69202,0.6918,0.69194,83700000.0
2006-07-02 23:41:00,0.69202,0.69208,0.69175,0.69204,180799998.0
2006-07-02 23:42:00,0.69203,0.69209,0.69186,0.69192,90500000.0
2006-07-02 23:43:00,0.6921,0.69211,0.69177,0.69188,195400000.0
2006-07-02 23:44:00,0.69199,0.69209,0.69186,0.69189,186200000.0
2006-07-02 23:45:00,0.69187,0.69208,0.69186,0.69203,149100001.0
2006-07-02 23:46:00,0.69202,0.69211,0.69185,0.69189,182800001.0
2006-07-02 23:47:00,0.692,0.69204,0.69186,0.6919,167600005.0
2006-07-02 23:48:00,0.69193,0.692,0.6919,0.69192,160399997.0
2006-07-02 23:49:00,0.69205,0.69215,0.69186,0.69195,283999998.0
2006-07-02 23:50:00,0.692,0.692,0.69181,0.69191,146200001.0
2006-07-02 23:51:00,0.6918,0.69202,0.69176,0.69193,110899999.0
2006-07-02 23:52:00,0.69215,0.69219,0.69185,0.69194,315599992.0
2006-07-02 23:53:00,0.69187,0.69219,0.69184,0.69198,234899997.0
2006-07-02 23:54:00,0.69184,0.69214,0.69181,0.69203,92500001.0
2006-07-02 23:55:00,0.692,0.69226,0.69188,0.69226,43100000.0
2006-07-02 23:56:00,0.69218,0.6922,0.69196,0.69202,73600001.0
2006-07-02 23:57:00,0.69205,0.69216,0.6919,0.69216,193199999.0
2006-07-02 23:58:00,0.69217,0.69219,0.69154,0.69189,152299999.0
2006-07-02 23:59:00,0.69192,0.69207,0.69186,0.69186,197399996.0
2006-07-03 00:00:00,0.69215,0.69219,0.6919,0.69204,104900001.0
2006-07-03 00:01:00,0.69211,0.69211,0.69183,0.69203,139800001.0
2006-07-03 00:02:00,0.69192,0.692,0.69176,0.692,239800001.0
2006-07-03 00:03:00,0.69195,0.69212,0.69181,0.69203,222399998.0
2006-07-03 00:04:00,0.69198,0.69205,0.69182,0.69205,122700000.0
2006-07-03 00:05:00,0.69195,0.69221,0.69188,0.69221,52000000.0
2006-07-03 00:06:00,0.69218,0.69231,0.692,0.6922,154900001.0
2006-07-03 00:07:00,0.69215,0.69215,0.69178,0.69179,190299995.0
2006-07-03 00:08:00,0.69181,0.69211,0.69181,0.69188,282099996.0
2006-07-03 00:09:00,0.6918,0.69224,0.69176,0.69217,193599997.0
2006-07-03 00:10:00,0.69198,0.69203,0.69198,0.692,108200001.0
2006-07-03 00:11:00,0.69205,0.69205,0.69198,0.69198,61999999.0
2006-07-03 00:12:00,0.69203,0.69206,0.69198,0.69206,84999998.0
2006-07-03 00:13:00,0.69201,0.69205,0.69199,0.69204,119000002.0
2006-07-03 00:14:00,0.69203,0.69203,0.69202,0.69202,52700002.0
2006-07-03 00:15:00,0.69207,0.69207,0.692,0.692,60399999.0
2006-07-03 00:16:00,0.69198,0.69203,0.69198,0.69203,152700000.0
2006-07-03 00:17:00,0.69208,0.69208,0.69203,0.69203,70299999.0
2006-07-03 00:18:00,0.69202,0.69205,0.69202,0.69205,143899997.0
2006-07-03 00:19:00,0.69205,0.69205,0.692,0.692,54999998.0
2006-07-03 00:20:00,0.69202,0.69205,0.69202,0.69205,94199999.0
2006-07-03 00:21:00,0.69205,0.69205,0.69202,0.69202,20700000.0
2006-07-03 00:22:00,0.69202,0.69208,0.692,0.69208,80900001.0
2006-07-03 00:23:00,0.69205,0.69205,0.69203,0.69203,55699998.0
2006-07-03 00:24:00,0.69205,0.69205,0.692,0.69202,170500002.0
2006-07-03 00:25:00,0.69202,0.69205,0.692,0.692,54499998.0
2006-07-03 00:26:00,0.69203,0.69204,0.69199,0.69204,70500000.0
2006-07-03 00:27:00,0.69207,0.69207,0.69195,0.69203,22400000.0
2006-07-03 00:28:00,0.69204,0.69204,0.69198,0.69198,197300000.0
2006-07-03 00:29:00,0.692,0.692,0.69193,0.69193,106200003.0
2006-07-03 00:30:00,0.69198,0.69198,0.69185,0.69185,129400002.0
2006-07-03 00:31:00,0.6919,0.69198,0.6919,0.69198,67999998.0
2006-07-03 00:32:00,0.69204,0.69204,0.692,0.69203,77400001.0
2006-07-03 00:33:00,0.69195,0.692,0.69195,0.692,158900001.0
2006-07-03 00:34:00,0.69195,0.69203,0.69195,0.692,205899997.0
2006-07-03 00:35:00,0.69195,0.69202,0.69195,0.69202,148799999.0
2006-07-03 00:36:00,0.69198,0.69198,0.69197,0.69197,25500001.0
2006-07-03 00:37:00,0.692,0.692,0.69197,0.69197,83299999.0
2006-07-03 00:38:00,0.69197,0.69197,0.69197,0.69197,42499999.0
2006-07-03 00:39:00,0.69195,0.692,0.69195,0.692,39900000.0
2006-07-03 00:40:00,0.692,0.692,0.69193,0.69195,63599999.0
2006-07-03 00:41:00,0.69195,0.69203,0.69195,0.692,235400003.0
2006-07-03 00:42:00,0.69197,0.69197,0.69197,0.69197,47100000.0
2006-07-03 00:43:00,0.69195,0.692,0.69195,0.692,63899998.0
2006-07-03 00:44:00,0.69203,0.69203,0.69195,0.69198,167499997.0
2006-07-03 00:45:00,0.69198,0.69198,0.69198,0.69198,2700000.0
2006-07-03 00:46:00,0.692,0.692,0.69195,0.69198,140000000.0
2006-07-03 00:47:00,0.69198,0.692,0.69198,0.692,55400002.0
2006-07-03 00:48:00,0.69197,0.69197,0.69193,0.69193,149400004.0
2006-07-03 00:49:00,0.69198,0.69198,0.6919,0.6919,79700002.0
2006-07-03 00:50:00,0.69198,0.69202,0.69196,0.69202,35499999.0
2006-07-03 00:51:00,0.69207,0.69207,0.69198,0.69207,145899999.0
2006-07-03 00:52:00,0.69203,0.69205,0.692,0.692,125600000.0
2006-07-03 00:53:00,0.692,0.69203,0.692,0.69203,104600001.0
2006-07-03 00:54:00,0.69205,0.69205,0.69202,0.69202,56700000.0
2006-07-03 00:55:00,0.69205,0.69205,0.69203,0.69203,117100000.0
2006-07-03 00:56:00,0.692,0.69205,0.69197,0.69202,103300002.0
2006-07-03 00:57:00,0.69202,0.69205,0.692,0.69203,100700001.0
2006-07-03 00:58:00,0.69202,0.69205,0.69202,0.69205,38600000.0
2006-07-03 00:59:00,0.69199,0.69199,0.69194,0.69198,155800001.0
2006-07-03 01:00:00,0.69195,0.692,0.69195,0.692,158600000.0
2006-07-03 01:01:00,0.692,0.692,0.69195,0.69195,29600001.0
2006-07-03 01:02:00,0.692,0.692,0.692,0.692,47800001.0
2006-07-03 01:03:00,0.692,0.69202,0.69195,0.69195,288199999.0
2006-07-03 01:04:00,0.69197,0.692,0.69195,0.692,155500000.0
2006-07-03 01:05:00,0.69198,0.692,0.69195,0.692,55200002.0
2006-07-03 01:06:00,0.692,0.69204,0.69198,0.69204,96600000.0
2006-07-03 01:07:00,0.692,0.69204,0.69192,0.69192,117199999.0
2006-07-03 01:08:00,0.69195,0.692,0.69195,0.69198,242399995.0
2006-07-03 01:09:00,0.692,0.692,0.69195,0.69198,199500002.0
2006-07-03 01:10:00,0.692,0.692,0.69195,0.69198,182300001.0
2006-07-03 01:11:00,0.69198,0.69203,0.69198,0.692,80800001.0
2006-07-03 01:12:00,0.69197,0.692,0.69195,0.69198,137999999.0
2006-07-03 01:13:00,0.69198,0.692,0.69198,0.692,169599997.0
2006-07-03 01:14:00,0.69198,0.692,0.69195,0.69198,155200000.0
2006-07-03 01:15:00,0.69195,0.692,0.69195,0.69198,68000001.0
2006-07-03 01:16:00,0.692,0.69201,0.69198,0.69201,122199998.0
2006-07-03 01:17:00,0.692,0.692,0.69197,0.69197,41500000.0
2006-07-03 01:18:00,0.69195,0.692,0.69195,0.692,43800000.0
2006-07-03 01:19:00,0.692,0.69203,0.69197,0.692,100100002.0
2006-07-03 01:20:00,0.692,0.692,0.69195,0.692,167500002.0
2006-07-03 01:21:00,0.69198,0.692,0.69198,0.692,87699997.0
2006-07-03 01:22:00,0.69205,0.69205,0.692,0.69204,143899999.0
2006-07-03 01:23:00,0.69205,0.69205,0.69203,0.69203,8000000.0
2006-07-03 01:24:00,0.69203,0.69205,0.69203,0.69205,43799998.0
2006-07-03 01:25:00,0.69204,0.69204,0.69198,0.69202,109899998.0
2006-07-03 01:26:00,0.69205,0.69205,0.692,0.692,55200003.0
2006-07-03 01:27:00,0.69205,0.69205,0.692,0.692,120499998.0
2006-07-03 01:28:00,0.69207,0.69208,0.69203,0.69203,112600000.0
2006-07-03 01:29:00,0.69205,0.69207,0.69203,0.69207,71000000.0
2006-07-03 01:30:00,0.69203,0.69205,0.69203,0.69205,51800002.0
2006-07-03 01:31:00,0.692,0.69202,0.69197,0.69197,47800000.0
2006-07-03 01:32:00,0.69203,0.69203,0.69203,0.69203,58299999.0
2006-07-03 01:33:00,0.69197,0.692,0.69197,0.69197,76699999.0
2006-07-03 01:34:00,0.692,0.692,0.69197,0.69197,133600004.0
2006-07-03 01:35:00,0.69198,0.692,0.69195,0.69195,112599999.0
2006-07-03 01:36:00,0.69197,0.692,0.69197,0.69197,66299999.0
2006-07-03 01:37:00,0.69201,0.69204,0.69199,0.69204,189099998.0
2006-07-03 01:38:00,0.69199,0.69204,0.69194,0.69198,207999997.0
2006-07-03 01:39:00,0.692,0.69202,0.69195,0.69202,164300002.0
2006-07-03 01:40:00,0.69198,0.69202,0.69198,0.69198,190299996.0
2006-07-03 01:41:00,0.69198,0.69203,0.69198,0.69198,205300002.0
2006-07-03 01:42:00,0.69199,0.69203,0.69197,0.69197,212000003.0
2006-07-03 01:43:00,0.692,0.692,0.69198,0.69198,24799999.0
2006-07-03 01:44:00,0.692,0.692,0.69195,0.69197,277999991.0
2006-07-03 01:45:00,0.692,0.69203,0.69195,0.692,66300000.0
2006-07-03 01:46:00,0.692,0.692,0.69195,0.69195,169400002.0
2006-07-03 01:47:00,0.692,0.69202,0.692,0.69202,99600003.0
2006-07-03 01:48:00,0.69198,0.692,0.69197,0.692,134200000.0
2006-07-03 01:49:00,0.69197,0.692,0.69195,0.69195,183499997.0
2006-07-03 01:50:00,0.69195,0.692,0.69195,0.69195,44500001.0
2006-07-03 01:51:00,0.692,0.69202,0.69197,0.69202,52700000.0
2006-07-03 01:52:00,0.692,0.692,0.69198,0.692,47200000.0
2006-07-03 01:53:00,0.69198,0.69203,0.69195,0.692,239100000.0
2006-07-03 01:54:00,0.69197,0.692,0.69188,0.69197,254399999.0
2006-07-03 01:55:00,0.69197,0.692,0.69195,0.69198,57299999.0
2006-07-03 01:56:00,0.69197,0.692,0.69195,0.69198,199899998.0
2006-07-03 01:57:00,0.69197,0.692,0.69197,0.692,115000002.0
2006-07-03 01:58:00,0.69197,0.692,0.69197,0.692,23900000.0
2006-07-03 01:59:00,0.692,0.692,0.69197,0.69197,53500000.0
2006-07-03 02:00:00,0.69195,0.692,0.69193,0.69193,205999994.0
2006-07-03 02:01:00,0.692,0.69203,0.69195,0.692,227299999.0
2006-07-03 02:02:00,0.69197,0.692,0.69197,0.692,149100000.0
2006-07-03 02:03:00,0.69195,0.69197,0.69195,0.69197,22300001.0
2006-07-03 02:04:00,0.692,0.692,0.69192,0.692,88500003.0
2006-07-03 02:05:00,0.692,0.692,0.69192,0.692,139499999.0
2006-07-03 02:06:00,0.69197,0.69203,0.69195,0.69195,94799999.0
2006-07-03 02:07:00,0.692,0.69202,0.69195,0.69197,196000005.0
2006-07-03 02:08:00,0.69197,0.692,0.69195,0.69195,171600002.0
2006-07-03 02:09:00,0.69202,0.69203,0.69198,0.69198,130199999.0
2006-07-03 02:10:00,0.69198,0.692,0.69197,0.69197,44200000.0
2006-07-03 02:11:00,0.692,0.692,0.692,0.692,12800000.0
2006-07-03 02:12:00,0.69197,0.692,0.69197,0.692,9600000.0
2006-07-03 02:13:00,0.69197,0.69204,0.69197,0.69204,139899998.0
2006-07-03 02:14:00,0.69197,0.69203,0.69197,0.69198,2400000.0
2006-07-03 02:15:00,0.69197,0.69203,0.69195,0.692,136500002.0
2006-07-03 02:16:00,0.692,0.69203,0.69195,0.69198,208899995.0
2006-07-03 02:17:00,0.69197,0.692,0.69197,0.69197,150100001.0
2006-07-03 02:18:00,0.69197,0.69198,0.69197,0.69198,12900000.0
2006-07-03 02:19:00,0.692,0.692,0.69198,0.692,145899999.0
2006-07-03 02:20:00,0.69197,0.69203,0.69197,0.692,142899998.0
2006-07-03 02:21:00,0.69195,0.69197,0.69195,0.69197,57600001.0
2006-07-03 02:22:00,0.69197,0.69202,0.69197,0.69202,82100003.0
2006-07-03 02:23:00,0.692,0.692,0.69195,0.69198,159500000.0
2006-07-03 02:24:00,0.69198,0.692,0.69193,0.69198,47599999.0
2006-07-03 02:25:00,0.692,0.69203,0.69195,0.692,84200000.0
2006-07-03 02:26:00,0.69195,0.69195,0.69181,0.69181,102100001.0
2006-07-03 02:27:00,0.69175,0.69183,0.69175,0.69175,173000000.0
2006-07-03 02:28:00,0.69183,0.69202,0.69183,0.69202,191899998.0
2006-07-03 02:29:00,0.69207,0.69214,0.69207,0.69214,84100001.0
2006-07-03 02:30:00,0.69212,0.69217,0.69212,0.69213,113700000.0
2006-07-03 02:31:00,0.6921,0.69218,0.6921,0.69215,106700001.0
2006-07-03 02:32:00,0.69215,0.69215,0.69213,0.69215,81200001.0
2006-07-03 02:33:00,0.69215,0.69215,0.69212,0.69215,128700004.0
2006-07-03 02:34:00,0.69212,0.69212,0.69202,0.69202,111099997.0
2006-07-03 02:35:00,0.692,0.692,0.692,0.692,2400000.0
2006-07-03 02:36:00,0.69198,0.692,0.69195,0.69198,214799997.0
2006-07-03 02:37:00,0.69198,0.692,0.69197,0.692,157200001.0
2006-07-03 02:38:00,0.692,0.692,0.69195,0.69198,167100000.0
2006-07-03 02:39:00,0.69197,0.69197,0.6919,0.6919,75299999.0
2006-07-03 02:40:00,0.69195,0.69195,0.6919,0.69195,27400000.0
2006-07-03 02:41:00,0.6919,0.69198,0.6919,0.69195,142000002.0
2006-07-03 02:42:00,0.6919,0.69195,0.6919,0.69195,83699998.0
2006-07-03 02:43:00,0.69198,0.69198,0.6919,0.6919,12900000.0
2006-07-03 02:44:00,0.69192,0.69195,0.69192,0.69195,131500000.0
2006-07-03 02:45:00,0.6919,0.69192,0.6919,0.69192,142699997.0
2006-07-03 02:46:00,0.6919,0.69194,0.69187,0.69187,118299999.0
2006-07-03 02:47:00,0.69187,0.69187,0.69187,0.69187,12000000.0
2006-07-03 02:48:00,0.69187,0.69188,0.69185,0.69185,67700001.0
2006-07-03 02:49:00,0.6919,0.6919,0.69188,0.69188,83999999.0
2006-07-03 02:50:00,0.69187,0.6919,0.69187,0.6919,205800002.0
2006-07-03 02:51:00,0.69188,0.69188,0.69185,0.69188,123700003.0
2006-07-03 02:52:00,0.69188,0.69188,0.69182,0.69185,105399998.0
2006-07-03 02:53:00,0.69185,0.69185,0.6918,0.69185,104199998.0
2006-07-03 02:54:00,0.69185,0.69188,0.69182,0.69183,182799998.0
2006-07-03 02:55:00,0.69182,0.69185,0.69182,0.69185,60300000.0
2006-07-03 02:56:00,0.69183,0.69185,0.6918,0.69185,54499999.0
2006-07-03 02:57:00,0.69183,0.69187,0.69183,0.69187,76700001.0
2006-07-03 02:58:00,0.6919,0.69192,0.69185,0.69192,132900000.0
2006-07-03 02:59:00,0.69188,0.6919,0.69185,0.69188,133599999.0
2006-07-03 03:00:00,0.6919,0.6919,0.69188,0.69188,24700001.0
2006-07-03 03:01:00,0.69185,0.69186,0.69181,0.69182,132000000.0
2006-07-03 03:02:00,0.69187,0.69188,0.69187,0.69188,47899999.0
2006-07-03 03:03:00,0.69187,0.6919,0.69185,0.69187,152800004.0
2006-07-03 03:04:00,0.69188,0.6919,0.69185,0.69185,186599998.0
2006-07-03 03:05:00,0.6919,0.692,0.69189,0.6919,126399998.0
2006-07-03 03:06:00,0.69193,0.69193,0.69181,0.6919,149600002.0
2006-07-03 03:07:00,0.69185,0.6919,0.69185,0.6919,145099999.0
2006-07-03 03:08:00,0.6919,0.69192,0.6919,0.69192,68199998.0
2006-07-03 03:09:00,0.69193,0.69193,0.69185,0.69185,63700000.0
2006-07-03 03:10:00,0.69188,0.69197,0.69187,0.69189,213499996.0
2006-07-03 03:11:00,0.69185,0.6919,0.69185,0.69187,73500002.0
2006-07-03 03:12:00,0.6919,0.69192,0.69187,0.69188,62300001.0
2006-07-03 03:13:00,0.69186,0.69187,0.69186,0.69187,27900000.0
2006-07-03 03:14:00,0.69185,0.69185,0.69182,0.69182,39900000.0
2006-07-03 03:15:00,0.69186,0.69188,0.69182,0.69184,73400001.0
2006-07-03 03:16:00,0.69185,0.69185,0.6918,0.6918,98100003.0
2006-07-03 03:17:00,0.69185,0.69187,0.69182,0.69187,75200000.0
2006-07-03 03:18:00,0.69187,0.69188,0.69182,0.69187,131600000.0
2006-07-03 03:19:00,0.69187,0.69191,0.69187,0.6919,151100002.0
2006-07-03 03:20:00,0.69196,0.69201,0.69188,0.69188,169400001.0
2006-07-03 03:21:00,0.69187,0.69195,0.69187,0.69195,98299999.0
2006-07-03 03:22:00,0.69195,0.69195,0.69195,0.69195,13700000.0
2006-07-03 03:23:00,0.69197,0.69198,0.69192,0.69192,134900004.0
2006-07-03 03:24:00,0.69192,0.69192,0.69184,0.69184,24200000.0
2006-07-03 03:25:00,0.69187,0.6919,0.69184,0.6919,95099997.0
2006-07-03 03:26:00,0.69193,0.69193,0.6919,0.6919,38200000.0
2006-07-03 03:27:00,0.69199,0.69206,0.69199,0.69203,127800000.0
2006-07-03 03:28:00,0.69201,0.69205,0.69197,0.69205,117300000.0
2006-07-03 03:29:00,0.69205,0.69205,0.69205,0.69205,1200000.0
2006-07-03 03:30:00,0.69203,0.69203,0.69203,0.69203,27100000.0
2006-07-03 03:31:00,0.69207,0.69207,0.69203,0.69203,91100002.0
2006-07-03 03:32:00,0.692,0.69207,0.692,0.69207,5600000.0
2006-07-03 03:33:00,0.69197,0.69197,0.69197,0.69197,27100000.0
2006-07-03 03:34:00,0.69205,0.69205,0.692,0.69203,195299997.0
2006-07-03 03:35:00,0.69203,0.69205,0.69202,0.69205,81300001.0
2006-07-03 03:36:00,0.69207,0.69207,0.69206,0.69206,39099999.0
2006-07-03 03:37:00,0.69211,0.69214,0.69205,0.69205,193099999.0
2006-07-03 03:38:00,0.69206,0.6921,0.69205,0.69205,107799999.0
2006-07-03 03:39:00,0.69203,0.69207,0.69203,0.69207,60700002.0
2006-07-03 03:40:00,0.69203,0.69207,0.69203,0.69206,157999999.0
2006-07-03 03:41:00,0.69205,0.69205,0.69205,0.69205,90999996.0
2006-07-03 03:42:00,0.69205,0.69205,0.69202,0.69205,39200001.0
2006-07-03 03:43:00,0.69205,0.69205,0.69205,0.69205,16700000.0
2006-07-03 03:44:00,0.69202,0.69202,0.69202,0.69202,41700002.0
2006-07-03 03:45:00,0.69202,0.69205,0.69202,0.69205,27800000.0
2006-07-03 03:46:00,0.69202,0.69202,0.69202,0.69202,27099999.0
2006-07-03 03:47:00,0.69202,0.69202,0.69202,0.69202,24700001.0
2006-07-03 03:48:00,0.69202,0.69208,0.69202,0.69208,30300000.0
2006-07-03 03:49:00,0.69206,0.69208,0.69202,0.69208,212899999.0
2006-07-03 03:50:00,0.69204,0.69205,0.69204,0.69204,96099996.0
2006-07-03 03:51:00,0.6921,0.6921,0.69203,0.69207,238399995.0
2006-07-03 03:52:00,0.69207,0.6921,0.69206,0.69206,116100002.0
2006-07-03 03:53:00,0.6921,0.6921,0.69205,0.69205,71899999.0
2006-07-03 03:54:00,0.69207,0.69207,0.69203,0.69205,113399999.0
2006-07-03 03:55:00,0.69203,0.69205,0.69203,0.69203,36100000.0
2006-07-03 03:56:00,0.69206,0.69212,0.692,0.692,29000000.0
2006-07-03 03:57:00,0.69203,0.69203,0.69203,0.69203,56499999.0
2006-07-03 03:58:00,0.69198,0.69205,0.69198,0.69202,159500001.0
2006-07-03 03:59:00,0.69205,0.69205,0.69198,0.69198,66699999.0
2006-07-03 04:00:00,0.69205,0.69205,0.69203,0.69203,43200001.0
2006-07-03 04:01:00,0.69199,0.69201,0.69196,0.69197,202999996.0
2006-07-03 04:02:00,0.69193,0.69201,0.69191,0.69201,208700000.0
2006-07-03 04:03:00,0.69204,0.69211,0.69197,0.69198,129800001.0
2006-07-03 04:04:00,0.69202,0.69205,0.69195,0.69195,152399995.0
2006-07-03 04:05:00,0.69197,0.69197,0.69196,0.69196,46200000.0
2006-07-03 04:06:00,0.69196,0.69197,0.69195,0.69197,83799998.0
2006-07-03 04:07:00,0.6919,0.69191,0.69185,0.6919,142000000.0
2006-07-03 04:08:00,0.69187,0.69187,0.69185,0.69185,82900000.0
2006-07-03 04:09:00,0.69188,0.69189,0.69183,0.69183,191700003.0
2006-07-03 04:10:00,0.69188,0.69188,0.69183,0.69183,15900000.0
2006-07-03 04:11:00,0.69185,0.69188,0.6918,0.6918,168599997.0
2006-07-03 04:12:00,0.69183,0.69183,0.69183,0.69183,8000000.0
2006-07-03 04:13:00,0.69185,0.69185,0.69185,0.69185,8000000.0
2006-07-03 04:14:00,0.6918,0.6918,0.69178,0.69178,45900002.0
2006-07-03 04:15:00,0.69183,0.69188,0.69182,0.69185,124399997.0
2006-07-03 04:16:00,0.69183,0.69185,0.69183,0.69185,67799999.0
2006-07-03 04:17:00,0.69183,0.69183,0.69182,0.69182,45400000.0
2006-07-03 04:18:00,0.69185,0.69185,0.69185,0.69185,5600000.0
2006-07-03 04:19:00,0.69183,0.69185,0.69182,0.69182,173300002.0
2006-07-03 04:20:00,0.69184,0.69189,0.69184,0.69188,107999997.0
2006-07-03 04:21:00,0.69188,0.6919,0.69188,0.6919,39699999.0
2006-07-03 04:22:00,0.69188,0.69192,0.69185,0.69185,186900000.0
2006-07-03 04:23:00,0.69187,0.69189,0.6918,0.6918,100500000.0
2006-07-03 04:24:00,0.6918,0.69185,0.6918,0.69185,31100000.0
2006-07-03 04:25:00,0.69189,0.69191,0.69189,0.69191,79200001.0
2006-07-03 04:26:00,0.69188,0.69195,0.69188,0.69195,41400000.0
2006-07-03 04:27:00,0.69195,0.69201,0.69193,0.69201,91099999.0
2006-07-03 04:28:00,0.69198,0.692,0.69195,0.69195,73500003.0
2006-07-03 04:29:00,0.69198,0.69198,0.69198,0.69198,52699999.0
2006-07-03 04:30:00,0.69197,0.69201,0.69193,0.69193,84199998.0
2006-07-03 04:31:00,0.69193,0.69198,0.69193,0.69196,230300000.0
2006-07-03 04:32:00,0.69198,0.69198,0.69194,0.69194,76999998.0
2006-07-03 04:33:00,0.69195,0.69195,0.69195,0.69195,19100000.0
2006-07-03 04:34:00,0.69193,0.69193,0.69188,0.69188,186800001.0
2006-07-03 04:35:00,0.6919,0.6919,0.69187,0.69187,71699999.0
2006-07-03 04:36:00,0.69191,0.69193,0.69187,0.69193,81099998.0
2006-07-03 04:37:00,0.69185,0.6919,0.69185,0.69187,96699999.0
2006-07-03 04:38:00,0.69187,0.69192,0.69185,0.69192,87400003.0
2006-07-03 04:39:00,0.69188,0.6919,0.69182,0.69185,290399997.0
2006-07-03 04:40:00,0.6919,0.6919,0.69188,0.69188,92199999.0
2006-07-03 04:41:00,0.6919,0.6919,0.69188,0.69188,83900002.0
2006-07-03 04:42:00,0.69192,0.69192,0.69185,0.6919,27900000.0
2006-07-03 04:43:00,0.69188,0.6919,0.69187,0.69188,139900001.0
2006-07-03 04:44:00,0.69185,0.69192,0.69185,0.69192,82500002.0
2006-07-03 04:45:00,0.69185,0.69192,0.69185,0.69192,147500000.0
2006-07-03 04:46:00,0.69193,0.69195,0.69192,0.69195,96799999.0
2006-07-03 04:47:00,0.69195,0.69195,0.69192,0.69195,44300000.0
2006-07-03 04:48:00,0.69198,0.69201,0.69198,0.69199,42400000.0
2006-07-03 04:49:00,0.69202,0.69204,0.69199,0.69201,178300002.0
2006-07-03 04:50:00,0.69198,0.692,0.69193,0.69197,101600002.0
2006-07-03 04:51:00,0.69197,0.69197,0.69197,0.69197,55800000.0
2006-07-03 04:52:00,0.69197,0.692,0.69197,0.692,36799999.0
2006-07-03 04:53:00,0.69201,0.69206,0.69197,0.69205,94100002.0
2006-07-03 04:54:00,0.69206,0.69208,0.69202,0.69205,88000000.0
2006-07-03 04:55:00,0.69204,0.69206,0.69198,0.69202,101300001.0
2006-07-03 04:56:00,0.69204,0.6921,0.69204,0.69205,156500003.0
2006-07-03 04:57:00,0.69198,0.69203,0.69198,0.69203,39299999.0
2006-07-03 04:58:00,0.69198,0.692,0.69197,0.692,86500000.0
2006-07-03 04:59:00,0.692,0.692,0.69197,0.69197,80099998.0
2006-07-03 05:00:00,0.69195,0.69198,0.69195,0.69198,88300002.0
2006-07-03 05:01:00,0.69195,0.69203,0.69195,0.69198,142199996.0
2006-07-03 05:02:00,0.692,0.69201,0.692,0.69201,55099998.0
2006-07-03 05:03:00,0.69205,0.6921,0.692,0.69203,220599997.0
2006-07-03 05:04:00,0.692,0.69203,0.692,0.69203,16100000.0
2006-07-03 05:05:00,0.69207,0.69214,0.69201,0.6921,142800003.0
2006-07-03 05:06:00,0.69212,0.69221,0.69212,0.69215,125400001.0
2006-07-03 05:07:00,0.69213,0.69213,0.69212,0.69212,38599998.0
2006-07-03 05:08:00,0.69214,0.69217,0.69214,0.69214,181300000.0
2006-07-03 05:09:00,0.69215,0.69222,0.69215,0.69221,62099998.0
2006-07-03 05:10:00,0.69213,0.69213,0.69213,0.69213,71799999.0
2006-07-03 05:11:00,0.69215,0.69219,0.69213,0.69214,109199999.0
2006-07-03 05:12:00,0.69221,0.69224,0.69216,0.69217,168399998.0
2006-07-03 05:13:00,0.69219,0.69219,0.69212,0.69215,74100000.0
2006-07-03 05:14:00,0.69215,0.69215,0.69208,0.69212,87800000.0
2006-07-03 05:15:00,0.69211,0.69211,0.69209,0.69209,16800000.0
2006-07-03 05:16:00,0.6921,0.6921,0.69204,0.6921,202999998.0
2006-07-03 05:17:00,0.69207,0.69213,0.69207,0.69213,59700002.0
2006-07-03 05:18:00,0.6921,0.69215,0.6921,0.6921,148599997.0
2006-07-03 05:19:00,0.69213,0.69213,0.69203,0.69205,154900003.0
2006-07-03 05:20:00,0.69204,0.69208,0.69204,0.69204,54900001.0
2006-07-03 05:21:00,0.69207,0.69207,0.69206,0.69206,32700000.0
2006-07-03 05:22:00,0.69206,0.69222,0.69205,0.6922,96500001.0
2006-07-03 05:23:00,0.6922,0.6922,0.6922,0.6922,4800000.0
2006-07-03 05:24:00,0.69218,0.69218,0.6921,0.6921,182900004.0
2006-07-03 05:25:00,0.69217,0.69219,0.69215,0.69219,65300002.0
2006-07-03 05:26:00,0.6922,0.69232,0.6922,0.69222,181700000.0
2006-07-03 05:27:00,0.69225,0.69226,0.69225,0.69226,21600000.0
2006-07-03 05:28:00,0.69227,0.69233,0.69227,0.69227,229500000.0
2006-07-03 05:29:00,0.69227,0.69227,0.69219,0.69219,106300000.0
2006-07-03 05:30:00,0.69219,0.69224,0.69216,0.69216,127899998.0
2006-07-03 05:31:00,0.69218,0.69223,0.69217,0.69218,174999995.0
2006-07-03 05:32:00,0.69217,0.69227,0.69217,0.69223,196900000.0
2006-07-03 05:33:00,0.69229,0.69229,0.6922,0.69223,134499997.0
2006-07-03 05:34:00,0.69221,0.69229,0.69221,0.69223,236100003.0
2006-07-03 05:35:00,0.69224,0.69224,0.6922,0.69224,111100000.0
2006-07-03 05:36:00,0.69227,0.6923,0.69224,0.69225,70100000.0
2006-07-03 05:37:00,0.69223,0.69223,0.6922,0.69223,61600001.0
2006-07-03 05:38:00,0.69225,0.69228,0.69225,0.69228,67799999.0
2006-07-03 05:39:00,0.69225,0.69225,0.69222,0.69222,31900000.0
2006-07-03 05:40:00,0.69226,0.69226,0.69219,0.6922,60200000.0
2006-07-03 05:41:00,0.6922,0.69224,0.6922,0.69224,67800001.0
2006-07-03 05:42:00,0.69222,0.69224,0.69219,0.69224,72500000.0
2006-07-03 05:43:00,0.69223,0.69223,0.69223,0.69223,24700001.0
2006-07-03 05:44:00,0.69227,0.69227,0.69225,0.69225,89600000.0
2006-07-03 05:45:00,0.69223,0.69225,0.69217,0.69217,96900001.0
2006-07-03 05:46:00,0.69225,0.69225,0.69225,0.69225,5500000.0
2006-07-03 05:47:00,0.6922,0.69227,0.6922,0.69225,266299998.0
2006-07-03 05:48:00,0.69223,0.69223,0.69223,0.69223,8800000.0
2006-07-03 05:49:00,0.69225,0.69228,0.6922,0.6922,128500000.0
2006-07-03 05:50:00,0.69223,0.69225,0.69218,0.69224,123900000.0
2006-07-03 05:51:00,0.69226,0.69226,0.69216,0.6922,102700001.0
2006-07-03 05:52:00,0.69218,0.69224,0.69214,0.69224,208700003.0
2006-07-03 05:53:00,0.69223,0.69225,0.69222,0.69222,63000000.0
2006-07-03 05:54:00,0.69223,0.69229,0.69223,0.69225,239300000.0
2006-07-03 05:55:00,0.69224,0.69229,0.69223,0.69223,132600000.0
2006-07-03 05:56:00,0.69222,0.69227,0.69222,0.69227,74100001.0
2006-07-03 05:57:00,0.69222,0.69227,0.69222,0.69225,82900002.0
2006-07-03 05:58:00,0.69225,0.69225,0.69225,0.69225,7900000.0
2006-07-03 05:59:00,0.69223,0.69223,0.69223,0.69223,38299999.0
2006-07-03 06:00:00,0.69225,0.69225,0.69222,0.69225,114000001.0
2006-07-03 06:01:00,0.6922,0.6922,0.69217,0.69217,41699999.0
2006-07-03 06:02:00,0.69219,0.69223,0.69219,0.6922,67900001.0
2006-07-03 06:03:00,0.69225,0.69227,0.69222,0.69222,87900000.0
2006-07-03 06:04:00,0.69224,0.69224,0.69223,0.69223,10400000.0
2006-07-03 06:05:00,0.69228,0.6923,0.69228,0.6923,46200000.0
2006-07-03 06:06:00,0.69225,0.6923,0.69225,0.69228,171100000.0
2006-07-03 06:07:00,0.6923,0.6923,0.69223,0.6923,213800002.0
2006-07-03 06:08:00,0.69225,0.69227,0.69225,0.69227,9400000.0
2006-07-03 06:09:00,0.69225,0.69225,0.69225,0.69225,33500000.0
2006-07-03 06:10:00,0.69227,0.69228,0.69227,0.69228,18300000.0
2006-07-03 06:11:00,0.69232,0.69232,0.6923,0.6923,12800000.0
2006-07-03 06:12:00,0.69233,0.69235,0.69227,0.69227,51799998.0
2006-07-03 06:13:00,0.69227,0.69236,0.69226,0.69231,192200002.0
2006-07-03 06:14:00,0.69225,0.69234,0.69223,0.69227,156599999.0
2006-07-03 06:15:00,0.69224,0.69228,0.69221,0.69221,129099998.0
2006-07-03 06:16:00,0.69226,0.69229,0.69222,0.69226,125599998.0
2006-07-03 06:17:00,0.69225,0.69234,0.69222,0.69222,118400001.0
2006-07-03 06:18:00,0.6922,0.6922,0.6922,0.6922,18299999.0
2006-07-03 06:19:00,0.69229,0.69231,0.69224,0.69225,151899997.0
2006-07-03 06:20:00,0.6922,0.69223,0.69219,0.69223,94699999.0
2006-07-03 06:21:00,0.69225,0.69225,0.69225,0.69225,34500000.0
2006-07-03 06:22:00,0.69225,0.69225,0.69225,0.69225,65000000.0
2006-07-03 06:23:00,0.69225,0.69227,0.6922,0.69222,106699998.0
2006-07-03 06:24:00,0.69222,0.69229,0.69222,0.69225,191700004.0
2006-07-03 06:25:00,0.69227,0.69234,0.69227,0.6923,28800000.0
2006-07-03 06:26:00,0.6923,0.69236,0.69229,0.69229,86300001.0
2006-07-03 06:27:00,0.69227,0.6923,0.69225,0.69225,209399998.0
2006-07-03 06:28:00,0.69224,0.69225,0.69222,0.69225,79300001.0
2006-07-03 06:29:00,0.69225,0.69225,0.69223,0.69225,132800002.0
2006-07-03 06:30:00,0.69225,0.69227,0.69222,0.69227,93999998.0
2006-07-03 06:31:00,0.69224,0.69229,0.69222,0.69225,92600000.0
2006-07-03 06:32:00,0.69223,0.69225,0.69217,0.69225,166400000.0
2006-07-03 06:33:00,0.69222,0.69226,0.69219,0.69219,46200000.0
2006-07-03 06:34:00,0.69218,0.6922,0.69218,0.6922,58300002.0
2006-07-03 06:35:00,0.6922,0.6922,0.6922,0.6922,28000000.0
2006-07-03 06:36:00,0.6922,0.6922,0.6922,0.6922,2400000.0
2006-07-03 06:37:00,0.69222,0.69223,0.69215,0.69223,117000003.0
2006-07-03 06:38:00,0.69218,0.6922,0.69218,0.6922,63999999.0
2006-07-03 06:39:00,0.69219,0.69222,0.69217,0.69221,140500000.0
2006-07-03 06:40:00,0.6922,0.69222,0.69217,0.69222,37400002.0
2006-07-03 06:41:00,0.69218,0.69218,0.69218,0.69218,37400001.0
2006-07-03 06:42:00,0.69217,0.69223,0.69217,0.69223,25500001.0
2006-07-03 06:43:00,0.69223,0.69223,0.69223,0.69223,16700001.0
2006-07-03 06:44:00,0.69222,0.69222,0.69215,0.69215,273700007.0
2006-07-03 06:45:00,0.69223,0.69223,0.69212,0.69212,163800000.0
2006-07-03 06:46:00,0.69215,0.69222,0.69215,0.69219,191000002.0
2006-07-03 06:47:00,0.69221,0.69223,0.69217,0.69217,92800002.0
2006-07-03 06:48:00,0.69217,0.69224,0.69217,0.69222,145500001.0
2006-07-03 06:49:00,0.69227,0.69228,0.69227,0.69228,9500000.0
2006-07-03 06:50:00,0.69227,0.6923,0.69227,0.6923,19900000.0
2006-07-03 06:51:00,0.69227,0.69227,0.69223,0.69223,18300000.0
2006-07-03 06:52:00,0.69228,0.69234,0.69228,0.69234,116600000.0
2006-07-03 06:53:00,0.69229,0.69238,0.69217,0.69233,121300001.0
2006-07-03 06:54:00,0.69231,0.69238,0.6923,0.69238,205499996.0
2006-07-03 06:55:00,0.6924,0.6924,0.69235,0.6924,171900000.0
2006-07-03 06:56:00,0.69233,0.69242,0.6923,0.6924,152399998.0
2006-07-03 06:57:00,0.69234,0.69234,0.69223,0.69225,80399996.0
2006-07-03 06:58:00,0.69229,0.69239,0.69226,0.69233,144999999.0
2006-07-03 06:59:00,0.69232,0.69241,0.69232,0.69238,229800005.0
2006-07-03 07:00:00,0.69236,0.69243,0.69236,0.69243,50200001.0
2006-07-03 07:01:00,0.6924,0.6924,0.69233,0.69233,139500001.0
2006-07-03 07:02:00,0.69234,0.69241,0.69234,0.69237,39500000.0
2006-07-03 07:03:00,0.69238,0.69243,0.69235,0.69242,307900005.0
2006-07-03 07:04:00,0.69234,0.69244,0.69234,0.69237,121100000.0
2006-07-03 07:05:00,0.69232,0.69232,0.69232,0.69232,35099998.0
2006-07-03 07:06:00,0.69237,0.6924,0.69231,0.69235,200199999.0
2006-07-03 07:07:00,0.6924,0.69241,0.69236,0.69236,112500002.0
2006-07-03 07:08:00,0.69238,0.69243,0.69238,0.69242,156099997.0
2006-07-03 07:09:00,0.69242,0.69248,0.69242,0.69245,201300001.0
2006-07-03 07:10:00,0.69244,0.69249,0.69244,0.69247,126299999.0
2006-07-03 07:11:00,0.69248,0.6925,0.69247,0.6925,146999997.0
2006-07-03 07:12:00,0.69244,0.69254,0.69244,0.6925,217599998.0
2006-07-03 07:13:00,0.69247,0.69249,0.69247,0.69249,127999999.0
2006-07-03 07:14:00,0.69249,0.6925,0.69239,0.69242,83900001.0
2006-07-03 07:15:00,0.69247,0.69248,0.69244,0.69246,140099997.0
2006-07-03 07:16:00,0.69245,0.69245,0.69243,0.69245,213100002.0
2006-07-03 07:17:00,0.69242,0.69245,0.69242,0.69245,42600000.0
2006-07-03 07:18:00,0.69245,0.69245,0.6924,0.69242,146400000.0
2006-07-03 07:19:00,0.69242,0.69247,0.69242,0.69243,155600000.0
2006-07-03 07:20:00,0.69243,0.69245,0.6924,0.6924,139100001.0
2006-07-03 07:21:00,0.69245,0.69245,0.69243,0.69243,102299998.0
2006-07-03 07:22:00,0.69246,0.69248,0.69246,0.69248,69499999.0
2006-07-03 07:23:00,0.69241,0.69241,0.69236,0.69237,128000003.0
2006-07-03 07:24:00,0.69235,0.69237,0.69235,0.69237,78200001.0
2006-07-03 07:25:00,0.69235,0.69238,0.69234,0.69237,40900000.0
2006-07-03 07:26:00,0.69235,0.69235,0.69233,0.69233,13600000.0
2006-07-03 07:27:00,0.69235,0.69238,0.69235,0.69238,1400000.0
2006-07-03 07:28:00,0.69229,0.69229,0.69229,0.69229,75799999.0
2006-07-03 07:29:00,0.69224,0.6923,0.69218,0.69225,132700000.0
2006-07-03 07:30:00,0.69222,0.69226,0.69217,0.69223,268799995.0
2006-07-03 07:31:00,0.69226,0.69229,0.69221,0.69224,138200001.0
2006-07-03 07:32:00,0.69222,0.69222,0.69217,0.69222,107999999.0
2006-07-03 07:33:00,0.69219,0.69219,0.69212,0.69217,80000001.0
2006-07-03 07:34:00,0.69215,0.69221,0.69213,0.69217,155799997.0
2006-07-03 07:35:00,0.69213,0.69213,0.69206,0.69207,160599998.0
2006-07-03 07:36:00,0.6921,0.69215,0.6921,0.69211,77400001.0
2006-07-03 07:37:00,0.69217,0.69222,0.69217,0.6922,186599998.0
2006-07-03 07:38:00,0.6922,0.6922,0.69217,0.6922,155500003.0
2006-07-03 07:39:00,0.69217,0.69221,0.69213,0.69213,48000000.0
2006-07-03 07:40:00,0.69215,0.6922,0.69215,0.6922,32600000.0
2006-07-03 07:41:00,0.6922,0.6922,0.69217,0.6922,76700001.0
2006-07-03 07:42:00,0.69218,0.6922,0.69218,0.69218,77200001.0
2006-07-03 07:43:00,0.69215,0.69224,0.69215,0.69222,128899998.0
2006-07-03 07:44:00,0.69219,0.6922,0.69218,0.69218,74900001.0
2006-07-03 07:45:00,0.69215,0.6922,0.69215,0.69215,69600000.0
2006-07-03 07:46:00,0.69215,0.69224,0.69215,0.69221,152400003.0
2006-07-03 07:47:00,0.69223,0.69225,0.69223,0.69225,124400001.0
2006-07-03 07:48:00,0.69223,0.69229,0.69221,0.69229,137799999.0
2006-07-03 07:49:00,0.69227,0.69229,0.69223,0.69229,142600002.0
2006-07-03 07:50:00,0.69232,0.69238,0.69232,0.69237,106500001.0
2006-07-03 07:51:00,0.69233,0.69236,0.69229,0.69231,194199999.0
2006-07-03 07:52:00,0.69231,0.69231,0.69215,0.69217,76999998.0
2006-07-03 07:53:00,0.69224,0.69224,0.69223,0.69223,35000000.0
2006-07-03 07:54:00,0.69226,0.69226,0.6922,0.6922,126400000.0
2006-07-03 07:55:00,0.69221,0.69226,0.69221,0.69226,42400002.0
2006-07-03 07:56:00,0.69224,0.6923,0.69224,0.6923,131799999.0
2006-07-03 07:57:00,0.69223,0.69224,0.69223,0.69224,43099998.0
2006-07-03 07:58:00,0.69222,0.69225,0.69213,0.69218,200000001.0
2006-07-03 07:59:00,0.69226,0.69226,0.69217,0.69223,216399999.0
2006-07-03 08:00:00,0.69221,0.69228,0.69221,0.69223,178100002.0
2006-07-03 08:01:00,0.69216,0.69217,0.69212,0.69212,35500001.0
2006-07-03 08:02:00,0.69215,0.69223,0.6921,0.69223,110399999.0
2006-07-03 08:03:00,0.69222,0.6923,0.6922,0.69227,186900003.0
2006-07-03 08:04:00,0.69223,0.69223,0.6922,0.6922,55400001.0
2006-07-03 08:05:00,0.69218,0.6922,0.69218,0.6922,9500000.0
2006-07-03 08:06:00,0.69215,0.69219,0.6921,0.6921,198500005.0
2006-07-03 08:07:00,0.69209,0.69218,0.69208,0.69218,206200004.0
2006-07-03 08:08:00,0.69216,0.69216,0.69214,0.69214,31900000.0
2006-07-03 08:09:00,0.69213,0.69222,0.69213,0.69218,72000002.0
2006-07-03 08:10:00,0.6922,0.69229,0.6922,0.69229,136799999.0
2006-07-03 08:11:00,0.69228,0.69235,0.69228,0.69233,132100001.0
2006-07-03 08:12:00,0.69236,0.69236,0.69227,0.69231,150099999.0
2006-07-03 08:13:00,0.69227,0.69227,0.69227,0.69227,3100000.0
2006-07-03 08:14:00,0.69234,0.69234,0.6922,0.69223,353899997.0
2006-07-03 08:15:00,0.69219,0.6923,0.69219,0.69221,175399999.0
2006-07-03 08:16:00,0.69227,0.69227,0.69217,0.69223,210400000.0
2006-07-03 08:17:00,0.69224,0.69224,0.69222,0.69224,76500001.0
2006-07-03 08:18:00,0.69222,0.69227,0.69221,0.69223,79700000.0
2006-07-03 08:19:00,0.69225,0.6923,0.69225,0.69227,209599996.0
2006-07-03 08:20:00,0.69226,0.69226,0.69218,0.69218,190299999.0
2006-07-03 08:21:00,0.69218,0.69222,0.69211,0.69211,193600002.0
2006-07-03 08:22:00,0.69218,0.6922,0.6921,0.69215,137300001.0
2006-07-03 08:23:00,0.69218,0.6923,0.69218,0.69225,28700000.0
2006-07-03 08:24:00,0.69223,0.69225,0.69221,0.69225,156400000.0
2006-07-03 08:25:00,0.69219,0.69225,0.69219,0.69224,86900003.0
2006-07-03 08:26:00,0.69233,0.69233,0.69223,0.69224,135800001.0
2006-07-03 08:27:00,0.6922,0.6922,0.69207,0.69209,116600000.0
2006-07-03 08:28:00,0.69204,0.69217,0.69204,0.6921,273100004.0
2006-07-03 08:29:00,0.69215,0.69223,0.69215,0.69217,171600000.0
2006-07-03 08:30:00,0.69216,0.69223,0.69216,0.69223,55100000.0
2006-07-03 08:31:00,0.69221,0.69225,0.69215,0.69215,122099998.0
2006-07-03 08:32:00,0.69207,0.69208,0.69198,0.69202,89499998.0
2006-07-03 08:33:00,0.69203,0.69206,0.69195,0.69195,143299997.0
2006-07-03 08:34:00,0.69197,0.69198,0.69185,0.6919,180100001.0
2006-07-03 08:35:00,0.69193,0.69196,0.6919,0.69191,103600001.0
2006-07-03 08:36:00,0.692,0.69205,0.69192,0.69201,153200001.0
2006-07-03 08:37:00,0.692,0.692,0.69191,0.69199,103499998.0
2006-07-03 08:38:00,0.69207,0.69207,0.692,0.692,195399998.0
2006-07-03 08:39:00,0.69195,0.69209,0.69195,0.69209,118899999.0
2006-07-03 08:40:00,0.69209,0.69212,0.69203,0.6921,294199999.0
2006-07-03 08:41:00,0.69208,0.69213,0.69208,0.69213,108700003.0
2006-07-03 08:42:00,0.69211,0.69214,0.69204,0.69209,171000002.0
2006-07-03 08:43:00,0.69211,0.69212,0.69201,0.69201,152400002.0
2006-07-03 08:44:00,0.69203,0.69215,0.692,0.69214,104700002.0
2006-07-03 08:45:00,0.69212,0.69217,0.69202,0.69202,137299996.0
2006-07-03 08:46:00,0.692,0.69207,0.692,0.69205,188000003.0
2006-07-03 08:47:00,0.69208,0.69214,0.69205,0.69212,100299998.0
2006-07-03 08:48:00,0.69209,0.69209,0.69205,0.69208,52000000.0
2006-07-03 08:49:00,0.69215,0.69217,0.69207,0.69207,203899999.0
2006-07-03 08:50:00,0.69208,0.69212,0.69205,0.69207,189900004.0
2006-07-03 08:51:00,0.69207,0.69212,0.69207,0.69207,162799997.0
2006-07-03 08:52:00,0.69207,0.69216,0.69207,0.69207,94800002.0
2006-07-03 08:53:00,0.69206,0.69206,0.692,0.69205,154900001.0
2006-07-03 08:54:00,0.69204,0.69207,0.69199,0.69199,231900005.0
2006-07-03 08:55:00,0.69201,0.69202,0.69194,0.69202,128300000.0
2006-07-03 08:56:00,0.69212,0.69215,0.69206,0.69209,106799998.0
2006-07-03 08:57:00,0.69209,0.69218,0.69209,0.69216,178200000.0
2006-07-03 08:58:00,0.69219,0.69223,0.69215,0.69217,138000002.0
2006-07-03 08:59:00,0.6922,0.69226,0.6922,0.69225,206999996.0
2006-07-03 09:00:00,0.69223,0.6923,0.69216,0.6923,93900000.0
2006-07-03 09:01:00,0.69232,0.69236,0.69222,0.69235,95400002.0
2006-07-03 09:02:00,0.69244,0.69248,0.69235,0.69238,128900001.0
2006-07-03 09:03:00,0.69248,0.69255,0.6924,0.6924,143000002.0
2006-07-03 09:04:00,0.69247,0.69252,0.69245,0.69245,162600002.0
2006-07-03 09:05:00,0.69244,0.69249,0.69239,0.69249,97999998.0
2006-07-03 09:06:00,0.69242,0.69247,0.69231,0.69247,135400002.0
2006-07-03 09:07:00,0.69248,0.69255,0.69243,0.69248,122300002.0
2006-07-03 09:08:00,0.69248,0.69249,0.69238,0.69246,220400000.0
2006-07-03 09:09:00,0.69254,0.69263,0.69252,0.69254,116400003.0
2006-07-03 09:10:00,0.69252,0.69257,0.69248,0.69255,81300002.0
2006-07-03 09:11:00,0.69251,0.69253,0.69245,0.69247,196500002.0
2006-07-03 09:12:00,0.69248,0.6925,0.69244,0.69244,129200001.0
2006-07-03 09:13:00,0.69243,0.69253,0.69243,0.69247,109900001.0
2006-07-03 09:14:00,0.69249,0.6926,0.69249,0.69252,80100000.0
2006-07-03 09:15:00,0.69251,0.69251,0.69248,0.69248,41200000.0
2006-07-03 09:16:00,0.69243,0.69254,0.69237,0.69252,166400000.0
2006-07-03 09:17:00,0.69249,0.69249,0.69242,0.69242,142800001.0
2006-07-03 09:18:00,0.69243,0.6925,0.69243,0.69247,102400003.0
2006-07-03 09:19:00,0.69248,0.69254,0.69242,0.6925,241599998.0
2006-07-03 09:20:00,0.69249,0.69251,0.69244,0.69247,147299996.0
2006-07-03 09:21:00,0.69249,0.69267,0.69249,0.69262,155299999.0
2006-07-03 09:22:00,0.69258,0.69262,0.69249,0.69262,81000000.0
2006-07-03 09:23:00,0.69259,0.69263,0.69258,0.69258,117199999.0
2006-07-03 09:24:00,0.69257,0.6926,0.69249,0.69253,180100001.0
2006-07-03 09:25:00,0.69261,0.69261,0.69255,0.6926,320100004.0
2006-07-03 09:26:00,0.69262,0.69263,0.69251,0.69251,101499999.0
2006-07-03 09:27:00,0.69255,0.69257,0.69248,0.69248,147500004.0
2006-07-03 09:28:00,0.69248,0.69255,0.69247,0.69255,208699994.0
2006-07-03 09:29:00,0.69255,0.6926,0.69252,0.69254,229299995.0
2006-07-03 09:30:00,0.69264,0.69269,0.69258,0.69258,303799998.0
2006-07-03 09:31:00,0.69253,0.69258,0.69249,0.69257,151599998.0
2006-07-03 09:32:00,0.69258,0.6926,0.6925,0.69258,125300002.0
2006-07-03 09:33:00,0.69258,0.69266,0.69258,0.69263,157999996.0
2006-07-03 09:34:00,0.69263,0.69266,0.69259,0.69264,114100000.0
2006-07-03 09:35:00,0.69268,0.69268,0.69261,0.69262,148000000.0
2006-07-03 09:36:00,0.69265,0.69265,0.69255,0.69255,199500003.0
2006-07-03 09:37:00,0.69263,0.69267,0.69261,0.69262,155899999.0
2006-07-03 09:38:00,0.69268,0.69268,0.69259,0.69265,144600001.0
2006-07-03 09:39:00,0.69261,0.69269,0.69253,0.69258,163599998.0
2006-07-03 09:40:00,0.69264,0.69271,0.69264,0.69271,49000002.0
2006-07-03 09:41:00,0.69273,0.69277,0.69271,0.69273,156400002.0
2006-07-03 09:42:00,0.69277,0.69277,0.69268,0.69277,173600002.0
2006-07-03 09:43:00,0.69278,0.69278,0.69264,0.6927,240500001.0
2006-07-03 09:44:00,0.69261,0.69272,0.69261,0.69269,112600001.0
2006-07-03 09:45:00,0.69268,0.6927,0.6926,0.69267,119100003.0
2006-07-03 09:46:00,0.69264,0.69264,0.69256,0.69263,132500001.0
2006-07-03 09:47:00,0.69258,0.69258,0.69242,0.69243,155300003.0
2006-07-03 09:48:00,0.6924,0.69251,0.6924,0.69247,184800000.0
2006-07-03 09:49:00,0.69244,0.69249,0.69236,0.69248,188899998.0
2006-07-03 09:50:00,0.69249,0.69251,0.69243,0.69251,95500004.0
2006-07-03 09:51:00,0.69252,0.69252,0.69246,0.69247,170200001.0
2006-07-03 09:52:00,0.69254,0.69261,0.69254,0.69259,223000002.0
2006-07-03 09:53:00,0.69253,0.69258,0.69251,0.69255,188299998.0
2006-07-03 09:54:00,0.69254,0.69264,0.69248,0.69259,222900001.0
2006-07-03 09:55:00,0.69255,0.6926,0.69254,0.69256,177300002.0
2006-07-03 09:56:00,0.69258,0.69258,0.69253,0.69253,48100001.0
2006-07-03 09:57:00,0.69253,0.69256,0.69245,0.69255,157500002.0
2006-07-03 09:58:00,0.69253,0.69253,0.69244,0.69244,89699998.0
2006-07-03 09:59:00,0.69244,0.6925,0.69241,0.69243,131900002.0
2006-07-03 10:00:00,0.69249,0.69251,0.69243,0.6925,343700002.0
2006-07-03 10:01:00,0.69246,0.69253,0.69243,0.6925,233300008.0
2006-07-03 10:02:00,0.69246,0.69251,0.69245,0.69251,137299998.0
2006-07-03 10:03:00,0.69255,0.69263,0.69251,0.69263,280399997.0
2006-07-03 10:04:00,0.69269,0.69269,0.69259,0.69262,205000005.0
2006-07-03 10:05:00,0.6926,0.69263,0.69256,0.69263,105500000.0
2006-07-03 10:06:00,0.69261,0.69261,0.69256,0.69257,150900004.0
2006-07-03 10:07:00,0.69253,0.6926,0.69251,0.6926,122500001.0
2006-07-03 10:08:00,0.69258,0.69259,0.69251,0.69256,164300003.0
2006-07-03 10:09:00,0.69255,0.69258,0.69254,0.69255,173800001.0
2006-07-03 10:10:00,0.69253,0.69255,0.6925,0.6925,79300003.0
2006-07-03 10:11:00,0.69258,0.69258,0.69254,0.69256,94600003.0
2006-07-03 10:12:00,0.69262,0.69263,0.69259,0.69259,132500000.0
2006-07-03 10:13:00,0.69257,0.69263,0.69255,0.69263,146300004.0
2006-07-03 10:14:00,0.69265,0.69265,0.6926,0.6926,63899998.0
2006-07-03 10:15:00,0.69266,0.69268,0.69263,0.69267,149200004.0
2006-07-03 10:16:00,0.69271,0.69276,0.69271,0.69276,33500000.0
2006-07-03 10:17:00,0.69276,0.69278,0.69269,0.69273,217600004.0
2006-07-03 10:18:00,0.69277,0.6928,0.69273,0.69273,26800000.0
2006-07-03 10:19:00,0.69275,0.6928,0.69271,0.6928,133199997.0
2006-07-03 10:20:00,0.69282,0.69293,0.69282,0.69293,126299999.0
2006-07-03 10:21:00,0.69291,0.69291,0.69287,0.69287,110000000.0
2006-07-03 10:22:00,0.69281,0.69285,0.69278,0.69285,152899997.0
2006-07-03 10:23:00,0.69286,0.69289,0.69279,0.69279,131700000.0
2006-07-03 10:24:00,0.69277,0.69289,0.69277,0.69281,94000002.0
2006-07-03 10:25:00,0.69278,0.69281,0.69278,0.69278,121799998.0
2006-07-03 10:26:00,0.69275,0.69276,0.69271,0.69272,131499998.0
2006-07-03 10:27:00,0.69268,0.69268,0.69257,0.69257,157000003.0
2006-07-03 10:28:00,0.69251,0.69254,0.69236,0.69243,180099998.0
2006-07-03 10:29:00,0.6924,0.6924,0.6923,0.6923,292099996.0
2006-07-03 10:30:00,0.69213,0.69213,0.69163,0.69187,129100001.0
2006-07-03 10:31:00,0.69198,0.69205,0.69198,0.69203,182900004.0
2006-07-03 10:32:00,0.69203,0.69208,0.69203,0.69205,263199999.0
2006-07-03 10:33:00,0.6921,0.69212,0.69205,0.69209,217300000.0
2006-07-03 10:34:00,0.69208,0.6921,0.69201,0.69205,114000001.0
2006-07-03 10:35:00,0.69207,0.69211,0.69203,0.69205,111100001.0
2006-07-03 10:36:00,0.69198,0.69198,0.69188,0.69198,97500002.0
2006-07-03 10:37:00,0.69205,0.69215,0.69205,0.69212,221100000.0
2006-07-03 10:38:00,0.69208,0.69213,0.69206,0.69207,168200000.0
2006-07-03 10:39:00,0.69203,0.69208,0.69198,0.69208,99599997.0
2006-07-03 10:40:00,0.69213,0.69216,0.69204,0.69204,161600006.0
2006-07-03 10:41:00,0.69204,0.69204,0.69197,0.692,187600000.0
2006-07-03 10:42:00,0.69202,0.69207,0.69202,0.69205,146799999.0
2006-07-03 10:43:00,0.6921,0.69213,0.69205,0.69213,196200003.0
2006-07-03 10:44:00,0.69212,0.69212,0.6921,0.69212,134900001.0
2006-07-03 10:45:00,0.6921,0.69217,0.69209,0.69217,226200000.0
2006-07-03 10:46:00,0.6921,0.69218,0.6921,0.69215,150100000.0
2006-07-03 10:47:00,0.6922,0.69224,0.69219,0.69223,197699996.0
2006-07-03 10:48:00,0.69225,0.69245,0.69225,0.69239,87899999.0
2006-07-03 10:49:00,0.69232,0.69241,0.69231,0.69241,95199998.0
2006-07-03 10:50:00,0.69239,0.69239,0.69222,0.69222,227200002.0
2006-07-03 10:51:00,0.69225,0.6923,0.6921,0.6921,99799999.0
2006-07-03 10:52:00,0.69209,0.69215,0.69209,0.69211,141300001.0
2006-07-03 10:53:00,0.69208,0.69215,0.69208,0.69212,158000001.0
2006-07-03 10:54:00,0.69212,0.69212,0.69205,0.69205,104200002.0
2006-07-03 10:55:00,0.69207,0.69215,0.69202,0.69214,189500000.0
2006-07-03 10:56:00,0.69208,0.69216,0.69204,0.6921,294600000.0
2006-07-03 10:57:00,0.69205,0.69213,0.69204,0.6921,241900002.0
2006-07-03 10:58:00,0.69214,0.69219,0.69214,0.69219,50600002.0
2006-07-03 10:59:00,0.69219,0.69224,0.69217,0.69223,89799999.0
2006-07-03 11:00:00,0.69228,0.69228,0.69219,0.69222,138600002.0
2006-07-03 11:01:00,0.69224,0.69226,0.69224,0.69226,22000000.0
2006-07-03 11:02:00,0.69228,0.69228,0.69225,0.69225,69600001.0
2006-07-03 11:03:00,0.69225,0.6923,0.6922,0.6922,262600002.0
2006-07-03 11:04:00,0.69217,0.69226,0.69214,0.69226,231399999.0
2006-07-03 11:05:00,0.6922,0.6922,0.69219,0.69219,66999999.0
2006-07-03 11:06:00,0.69218,0.69219,0.69213,0.69219,128800000.0
2006-07-03 11:07:00,0.69214,0.69215,0.69208,0.69208,77399999.0
2006-07-03 11:08:00,0.69216,0.69217,0.69213,0.69216,157400001.0
2006-07-03 11:09:00,0.69213,0.69213,0.69207,0.69207,51100000.0
2006-07-03 11:10:00,0.69205,0.69212,0.69204,0.69204,162499995.0
2006-07-03 11:11:00,0.69207,0.69209,0.69203,0.69203,66900000.0
2006-07-03 11:12:00,0.69204,0.69214,0.692,0.6921,184299999.0
2006-07-03 11:13:00,0.69212,0.69212,0.69207,0.6921,141200000.0
2006-07-03 11:14:00,0.69212,0.69212,0.69201,0.69207,225000001.0
2006-07-03 11:15:00,0.69213,0.69215,0.6921,0.69215,188200003.0
2006-07-03 11:16:00,0.69214,0.69215,0.69208,0.69215,138099999.0
2006-07-03 11:17:00,0.69214,0.69219,0.6921,0.69218,149799996.0
2006-07-03 11:18:00,0.69212,0.69227,0.69212,0.69227,204099997.0
2006-07-03 11:19:00,0.69227,0.69227,0.69217,0.69225,160500005.0
2006-07-03 11:20:00,0.69223,0.69229,0.69223,0.69225,55300000.0
2006-07-03 11:21:00,0.69235,0.69248,0.69235,0.69248,83500001.0
2006-07-03 11:22:00,0.69257,0.69265,0.69257,0.69257,279600001.0
2006-07-03 11:23:00,0.69258,0.69258,0.69251,0.69252,112699999.0
2006-07-03 11:24:00,0.69255,0.69261,0.69249,0.6925,284899998.0
2006-07-03 11:25:00,0.69252,0.69252,0.69248,0.69248,58000000.0
2006-07-03 11:26:00,0.69251,0.69256,0.69247,0.69247,125200000.0
2006-07-03 11:27:00,0.69246,0.69247,0.69241,0.69241,127599999.0
2006-07-03 11:28:00,0.69242,0.69248,0.69241,0.69242,273699997.0
2006-07-03 11:29:00,0.69245,0.69246,0.6924,0.69242,242799999.0
2006-07-03 11:30:00,0.69249,0.69249,0.69241,0.69243,191500001.0
2006-07-03 11:31:00,0.69237,0.69246,0.69237,0.69237,125699998.0
2006-07-03 11:32:00,0.69242,0.69261,0.69242,0.69261,238100005.0
2006-07-03 11:33:00,0.69256,0.69256,0.69236,0.69236,190100000.0
2006-07-03 11:34:00,0.69234,0.69246,0.69234,0.69239,172900000.0
2006-07-03 11:35:00,0.69242,0.69243,0.69237,0.69238,203600002.0
2006-07-03 11:36:00,0.69234,0.69234,0.69225,0.69225,132600003.0
2006-07-03 11:37:00,0.69224,0.69226,0.69219,0.69224,49500001.0
2006-07-03 11:38:00,0.69223,0.69224,0.6922,0.69224,143700001.0
2006-07-03 11:39:00,0.69224,0.69227,0.69222,0.69222,65300000.0
2006-07-03 11:40:00,0.69222,0.69222,0.6922,0.69222,76000002.0
2006-07-03 11:41:00,0.69221,0.69224,0.69213,0.6922,169200002.0
2006-07-03 11:42:00,0.69209,0.69218,0.69208,0.69212,112000000.0
2006-07-03 11:43:00,0.69213,0.69215,0.69212,0.69214,142199998.0
2006-07-03 11:44:00,0.69205,0.69206,0.69198,0.69205,127800000.0
2006-07-03 11:45:00,0.69208,0.69213,0.69203,0.69208,141500000.0
2006-07-03 11:46:00,0.69206,0.69213,0.692,0.692,235000000.0
2006-07-03 11:47:00,0.69205,0.69218,0.69205,0.69218,98200002.0
2006-07-03 11:48:00,0.69215,0.69222,0.69215,0.6922,48600000.0
2006-07-03 11:49:00,0.69217,0.69223,0.69209,0.69223,107200002.0
2006-07-03 11:50:00,0.69217,0.69242,0.69217,0.69242,158000002.0
2006-07-03 11:51:00,0.69243,0.69243,0.69225,0.69225,169899999.0
2006-07-03 11:52:00,0.69223,0.69224,0.69223,0.69224,29500001.0
2006-07-03 11:53:00,0.6922,0.69223,0.69219,0.69223,184700004.0
2006-07-03 11:54:00,0.69214,0.69226,0.69214,0.69223,240299997.0
2006-07-03 11:55:00,0.69228,0.69237,0.69224,0.69229,200499998.0
2006-07-03 11:56:00,0.69232,0.6924,0.69232,0.6924,88499999.0
2006-07-03 11:57:00,0.69239,0.69239,0.69228,0.69237,143999999.0
2006-07-03 11:58:00,0.69238,0.69241,0.69234,0.69234,161800002.0
2006-07-03 11:59:00,0.69237,0.6924,0.69233,0.69238,274200004.0
2006-07-03 12:00:00,0.69232,0.6924,0.69232,0.6924,200600002.0
2006-07-03 12:01:00,0.69245,0.69252,0.69242,0.69242,100099998.0
2006-07-03 12:02:00,0.69249,0.69249,0.69241,0.69242,191399999.0
2006-07-03 12:03:00,0.69245,0.69247,0.69243,0.69243,147700000.0
2006-07-03 12:04:00,0.69243,0.69243,0.69243,0.69243,56400002.0
2006-07-03 12:05:00,0.6925,0.69261,0.6925,0.69259,74100001.0
2006-07-03 12:06:00,0.69259,0.69273,0.69259,0.69273,68000002.0
2006-07-03 12:07:00,0.69275,0.69281,0.6927,0.69276,148100002.0
2006-07-03 12:08:00,0.69278,0.69278,0.69269,0.69278,122099998.0
2006-07-03 12:09:00,0.69276,0.69276,0.6926,0.69262,145500001.0
2006-07-03 12:10:00,0.69261,0.69267,0.6926,0.69267,74000001.0
2006-07-03 12:11:00,0.69272,0.69281,0.69272,0.69279,199799999.0
2006-07-03 12:12:00,0.69277,0.69281,0.69276,0.69277,132700001.0
2006-07-03 12:13:00,0.69277,0.69277,0.69269,0.69269,108900001.0
2006-07-03 12:14:00,0.6927,0.69276,0.69269,0.69275,68399999.0
2006-07-03 12:15:00,0.69271,0.6928,0.6927,0.6927,195299997.0
2006-07-03 12:16:00,0.69279,0.69281,0.69274,0.69278,286299999.0
2006-07-03 12:17:00,0.6928,0.6928,0.69265,0.69273,148400000.0
2006-07-03 12:18:00,0.69276,0.69277,0.69264,0.69267,203400000.0
2006-07-03 12:19:00,0.69268,0.69269,0.69266,0.69267,154000000.0
2006-07-03 12:20:00,0.69268,0.69273,0.69264,0.6927,258899999.0
2006-07-03 12:21:00,0.69272,0.69285,0.6927,0.69272,221299997.0
2006-07-03 12:22:00,0.69275,0.6929,0.69275,0.6929,72600001.0
2006-07-03 12:23:00,0.69296,0.69298,0.69289,0.69295,175399998.0
2006-07-03 12:24:00,0.69302,0.69308,0.69302,0.69305,107300002.0
2006-07-03 12:25:00,0.69305,0.6931,0.69301,0.69305,247899997.0
2006-07-03 12:26:00,0.69299,0.69316,0.69299,0.69316,138099999.0
2006-07-03 12:27:00,0.69321,0.69325,0.69316,0.69319,172099998.0
2006-07-03 12:28:00,0.69325,0.6933,0.69324,0.69324,134800003.0
2006-07-03 12:29:00,0.69322,0.69328,0.69322,0.69328,127000000.0
2006-07-03 12:30:00,0.69325,0.69325,0.6932,0.69322,60300001.0
2006-07-03 12:31:00,0.69323,0.69338,0.69323,0.69332,196099998.0
2006-07-03 12:32:00,0.69335,0.69342,0.69335,0.69335,200099997.0
2006-07-03 12:33:00,0.69341,0.69344,0.69341,0.69344,87899997.0
2006-07-03 12:34:00,0.69352,0.69361,0.69352,0.69361,87800003.0
2006-07-03 12:35:00,0.69352,0.69352,0.69342,0.69349,81900002.0
2006-07-03 12:36:00,0.6935,0.69355,0.69348,0.69348,234799994.0
2006-07-03 12:37:00,0.69352,0.69364,0.69351,0.69364,113700000.0
2006-07-03 12:38:00,0.69363,0.69377,0.69363,0.69374,149399999.0
2006-07-03 12:39:00,0.69377,0.69377,0.69365,0.69365,76600003.0
2006-07-03 12:40:00,0.69357,0.69357,0.69349,0.6935,155699997.0
2006-07-03 12:41:00,0.69346,0.69346,0.69331,0.69331,39000001.0
2006-07-03 12:42:00,0.6932,0.69337,0.6932,0.69335,177200002.0
2006-07-03 12:43:00,0.69335,0.69341,0.69335,0.6934,189100004.0
2006-07-03 12:44:00,0.69336,0.69341,0.69333,0.69341,143699997.0
2006-07-03 12:45:00,0.69351,0.69363,0.69351,0.6936,97499999.0
2006-07-03 12:46:00,0.69363,0.69363,0.69356,0.69356,48800000.0
2006-07-03 12:47:00,0.69355,0.69363,0.69352,0.69361,168100000.0
2006-07-03 12:48:00,0.69361,0.69362,0.69343,0.69347,190800001.0
2006-07-03 12:49:00,0.6935,0.69351,0.69342,0.69345,172300004.0
2006-07-03 12:50:00,0.6935,0.69361,0.6935,0.69355,297700001.0
2006-07-03 12:51:00,0.69361,0.69374,0.69361,0.69374,125599998.0
2006-07-03 12:52:00,0.69373,0.69382,0.69368,0.69368,159200002.0
2006-07-03 12:53:00,0.69371,0.69375,0.69365,0.69373,158699998.0
2006-07-03 12:54:00,0.69362,0.69372,0.69359,0.69372,162499998.0
2006-07-03 12:55:00,0.69377,0.69378,0.69372,0.69372,54499998.0
2006-07-03 12:56:00,0.6937,0.69377,0.69367,0.69367,109900001.0
2006-07-03 12:57:00,0.69369,0.69373,0.69362,0.69362,83200000.0
2006-07-03 12:58:00,0.69359,0.69367,0.69359,0.6936,99600002.0
2006-07-03 12:59:00,0.69361,0.69371,0.69361,0.69365,156900001.0
2006-07-03 13:00:00,0.69367,0.69373,0.69362,0.69371,132499998.0
2006-07-03 13:01:00,0.6937,0.69379,0.69365,0.69368,212099999.0
2006-07-03 13:02:00,0.69369,0.69376,0.69369,0.69376,23099999.0
2006-07-03 13:03:00,0.69373,0.69388,0.69373,0.69387,172400001.0
2006-07-03 13:04:00,0.6938,0.69386,0.69375,0.69375,159900002.0
2006-07-03 13:05:00,0.69372,0.69377,0.69372,0.69372,143799999.0
2006-07-03 13:06:00,0.69373,0.69376,0.69368,0.69373,228400001.0
2006-07-03 13:07:00,0.69371,0.69376,0.69367,0.6937,192800000.0
2006-07-03 13:08:00,0.69376,0.69376,0.69368,0.69368,161300005.0
2006-07-03 13:09:00,0.69361,0.69369,0.69361,0.69365,158799998.0
2006-07-03 13:10:00,0.69359,0.69368,0.69359,0.69368,125800000.0
2006-07-03 13:11:00,0.69369,0.69373,0.69359,0.6936,184599999.0
2006-07-03 13:12:00,0.69363,0.69363,0.69362,0.69362,15200000.0
2006-07-03 13:13:00,0.69359,0.69366,0.69359,0.69362,146399998.0
2006-07-03 13:14:00,0.69362,0.69369,0.69362,0.69365,234299997.0
2006-07-03 13:15:00,0.69362,0.69378,0.69362,0.69378,124400003.0
2006-07-03 13:16:00,0.69377,0.69377,0.69372,0.69373,173300001.0
2006-07-03 13:17:00,0.69376,0.69376,0.69368,0.69373,189599999.0
2006-07-03 13:18:00,0.6937,0.69385,0.6937,0.69383,146800000.0
2006-07-03 13:19:00,0.69384,0.69392,0.69384,0.6939,57499998.0
2006-07-03 13:20:00,0.69395,0.69402,0.69388,0.69391,124400001.0
2006-07-03 13:21:00,0.69394,0.6941,0.69394,0.6941,86400003.0
2006-07-03 13:22:00,0.69406,0.69406,0.69381,0.69382,55399998.0
2006-07-03 13:23:00,0.69388,0.69388,0.69384,0.69385,143799997.0
2006-07-03 13:24:00,0.69382,0.69386,0.69377,0.69386,144700000.0
2006-07-03 13:25:00,0.69385,0.69385,0.6938,0.6938,129399998.0
2006-07-03 13:26:00,0.69384,0.69389,0.69382,0.69388,145099998.0
2006-07-03 13:27:00,0.69388,0.69393,0.69381,0.69388,119500003.0
2006-07-03 13:28:00,0.69391,0.69391,0.69378,0.69379,78499999.0
2006-07-03 13:29:00,0.69384,0.69385,0.69379,0.69381,118500000.0
2006-07-03 13:30:00,0.69383,0.69383,0.69373,0.69377,136000003.0
2006-07-03 13:31:00,0.69374,0.69375,0.69367,0.69375,206000001.0
2006-07-03 13:32:00,0.69378,0.69378,0.69372,0.69374,86900002.0
2006-07-03 13:33:00,0.69372,0.69377,0.69372,0.69373,181799999.0
2006-07-03 13:34:00,0.69376,0.69376,0.69368,0.69368,159299999.0
2006-07-03 13:35:00,0.69368,0.69378,0.69366,0.69366,139200004.0
2006-07-03 13:36:00,0.69372,0.69372,0.69365,0.6937,141699997.0
2006-07-03 13:37:00,0.69369,0.69377,0.69368,0.69372,314100000.0
2006-07-03 13:38:00,0.69368,0.69378,0.69368,0.69373,148299998.0
2006-07-03 13:39:00,0.69372,0.69375,0.69367,0.69371,142600001.0
2006-07-03 13:40:00,0.69379,0.69379,0.69369,0.69377,135600001.0
2006-07-03 13:41:00,0.69373,0.69377,0.6937,0.6937,200699996.0
2006-07-03 13:42:00,0.69375,0.69375,0.69367,0.69372,117500000.0
2006-07-03 13:43:00,0.6937,0.69378,0.6937,0.69372,129200004.0
2006-07-03 13:44:00,0.69377,0.69384,0.69375,0.69375,166999996.0
2006-07-03 13:45:00,0.69371,0.69371,0.69367,0.6937,204500000.0
2006-07-03 13:46:00,0.69371,0.69372,0.69369,0.69371,78899999.0
2006-07-03 13:47:00,0.69375,0.69378,0.69372,0.69375,211999998.0
2006-07-03 13:48:00,0.69378,0.69388,0.69378,0.69383,211299998.0
2006-07-03 13:49:00,0.69383,0.69387,0.69375,0.69382,324199997.0
2006-07-03 13:50:00,0.6938,0.69388,0.6938,0.69385,292399999.0
2006-07-03 13:51:00,0.69382,0.69388,0.69382,0.69385,145500001.0
2006-07-03 13:52:00,0.69384,0.69392,0.69384,0.69387,205299997.0
2006-07-03 13:53:00,0.69395,0.69395,0.69383,0.6939,174199998.0
2006-07-03 13:54:00,0.69389,0.6939,0.69382,0.69387,115700000.0
2006-07-03 13:55:00,0.69394,0.69394,0.69394,0.69394,30400001.0
2006-07-03 13:56:00,0.69392,0.69398,0.69392,0.69397,152100000.0
2006-07-03 13:57:00,0.69391,0.69399,0.69391,0.69398,137499999.0
2006-07-03 13:58:00,0.694,0.694,0.69395,0.694,161499996.0
2006-07-03 13:59:00,0.69398,0.694,0.69395,0.69395,115500002.0
2006-07-03 14:00:00,0.69392,0.69398,0.6939,0.69397,171799999.0
2006-07-03 14:01:00,0.69393,0.69393,0.69382,0.69387,96100002.0
2006-07-03 14:02:00,0.69388,0.69396,0.69384,0.69396,145000001.0
2006-07-03 14:03:00,0.69386,0.69386,0.69369,0.69375,156800000.0
2006-07-03 14:04:00,0.69376,0.69377,0.69367,0.69367,210700001.0
2006-07-03 14:05:00,0.69362,0.69366,0.69362,0.69365,69400000.0
2006-07-03 14:06:00,0.6937,0.69375,0.6937,0.69371,134200004.0
2006-07-03 14:07:00,0.69368,0.69378,0.69366,0.69366,345800001.0
2006-07-03 14:08:00,0.69373,0.69373,0.69364,0.6937,180800003.0
2006-07-03 14:09:00,0.69369,0.69371,0.69361,0.69369,239399996.0
2006-07-03 14:10:00,0.69368,0.69368,0.69354,0.69362,239599997.0
2006-07-03 14:11:00,0.69353,0.69363,0.69351,0.69355,125599997.0
2006-07-03 14:12:00,0.69356,0.69356,0.69345,0.69345,94200003.0
2006-07-03 14:13:00,0.69345,0.69345,0.69335,0.69344,260499999.0
2006-07-03 14:14:00,0.69336,0.69336,0.6932,0.6932,126099999.0
2006-07-03 14:15:00,0.69325,0.69337,0.69322,0.69335,101599998.0
2006-07-03 14:16:00,0.69336,0.69337,0.69331,0.69331,202000002.0
2006-07-03 14:17:00,0.69331,0.69338,0.69331,0.69336,120400000.0
2006-07-03 14:18:00,0.69337,0.69342,0.69324,0.69334,113400002.0
2006-07-03 14:19:00,0.69337,0.6934,0.69332,0.6934,146899997.0
2006-07-03 14:20:00,0.69343,0.69344,0.69333,0.6934,96800000.0
2006-07-03 14:21:00,0.69342,0.69355,0.69342,0.69353,115600002.0
2006-07-03 14:22:00,0.69352,0.69358,0.6935,0.69358,106500002.0
2006-07-03 14:23:00,0.69352,0.69352,0.69347,0.69352,58700001.0
2006-07-03 14:24:00,0.69359,0.69373,0.69359,0.69366,146000002.0
2006-07-03 14:25:00,0.6937,0.69371,0.69367,0.69367,148600003.0
2006-07-03 14:26:00,0.69366,0.69375,0.69366,0.69375,221899997.0
2006-07-03 14:27:00,0.6938,0.69382,0.69375,0.69375,226099999.0
2006-07-03 14:28:00,0.69374,0.69376,0.69374,0.69376,10400000.0
2006-07-03 14:29:00,0.69381,0.69381,0.69374,0.6938,210300004.0
2006-07-03 14:30:00,0.69379,0.69394,0.69379,0.69392,150399999.0
2006-07-03 14:31:00,0.69392,0.69403,0.69392,0.69398,77700000.0
2006-07-03 14:32:00,0.69395,0.69395,0.6939,0.6939,157400000.0
2006-07-03 14:33:00,0.69394,0.69398,0.6939,0.6939,283099998.0
2006-07-03 14:34:00,0.69393,0.69393,0.6938,0.6938,191499997.0
2006-07-03 14:35:00,0.69383,0.69389,0.6938,0.6938,87799999.0
2006-07-03 14:36:00,0.69378,0.69378,0.69366,0.69371,105499998.0
2006-07-03 14:37:00,0.69373,0.69376,0.69363,0.69363,80299999.0
2006-07-03 14:38:00,0.69367,0.69367,0.69345,0.69351,159499997.0
2006-07-03 14:39:00,0.69352,0.69361,0.69351,0.69357,144899998.0
2006-07-03 14:40:00,0.69356,0.69357,0.69349,0.69356,140399999.0
2006-07-03 14:41:00,0.6936,0.69362,0.69355,0.69362,186100001.0
2006-07-03 14:42:00,0.69352,0.69352,0.69335,0.69335,48100000.0
2006-07-03 14:43:00,0.69336,0.69336,0.69327,0.6933,130200001.0
2006-07-03 14:44:00,0.69332,0.69332,0.69324,0.69324,93800003.0
2006-07-03 14:45:00,0.69327,0.6934,0.69327,0.69329,154599999.0
2006-07-03 14:46:00,0.69334,0.69335,0.69331,0.69332,164299999.0
2006-07-03 14:47:00,0.6933,0.69342,0.6933,0.69333,153399997.0
2006-07-03 14:48:00,0.69336,0.69337,0.69325,0.69325,77200001.0
2006-07-03 14:49:00,0.6932,0.69324,0.6932,0.69324,62899998.0
2006-07-03 14:50:00,0.69327,0.69331,0.69327,0.69331,15600000.0
2006-07-03 14:51:00,0.69326,0.69338,0.69325,0.69338,177000002.0
2006-07-03 14:52:00,0.69335,0.69335,0.69332,0.69335,134499996.0
2006-07-03 14:53:00,0.69334,0.69334,0.6933,0.69331,238099996.0
2006-07-03 14:54:00,0.6933,0.69333,0.6933,0.69331,102300003.0
2006-07-03 14:55:00,0.69336,0.69341,0.69335,0.69335,139699999.0
2006-07-03 14:56:00,0.69337,0.69339,0.6933,0.6933,126000000.0
2006-07-03 14:57:00,0.69329,0.69337,0.69329,0.69334,63000001.0
2006-07-03 14:58:00,0.69339,0.69339,0.69334,0.69339,157499999.0
2006-07-03 14:59:00,0.69335,0.69336,0.69331,0.69335,101300001.0
2006-07-03 15:00:00,0.69337,0.69342,0.69335,0.69335,76600002.0
2006-07-03 15:01:00,0.69341,0.6935,0.6934,0.6935,155799995.0
2006-07-03 15:02:00,0.69347,0.69347,0.69341,0.69341,83900001.0
2006-07-03 15:03:00,0.69343,0.69349,0.69343,0.69345,147400000.0
2006-07-03 15:04:00,0.69346,0.69358,0.69346,0.69355,302999995.0
2006-07-03 15:05:00,0.69354,0.69356,0.69347,0.69356,133700001.0
2006-07-03 15:06:00,0.69359,0.69364,0.69359,0.6936,116099998.0
2006-07-03 15:07:00,0.69361,0.69361,0.69353,0.69359,44700001.0
2006-07-03 15:08:00,0.69358,0.6936,0.69355,0.69358,162499997.0
2006-07-03 15:09:00,0.69362,0.69368,0.6936,0.69365,65500000.0
2006-07-03 15:10:00,0.69366,0.69368,0.69361,0.69361,112400003.0
2006-07-03 15:11:00,0.69362,0.69368,0.69357,0.69366,137400003.0
2006-07-03 15:12:00,0.69368,0.69376,0.69368,0.69376,46200000.0
2006-07-03 15:13:00,0.69377,0.69382,0.69371,0.69372,154399998.0
2006-07-03 15:14:00,0.6937,0.69376,0.69369,0.69372,104499999.0
2006-07-03 15:15:00,0.6937,0.6937,0.69366,0.69369,49299999.0
2006-07-03 15:16:00,0.69371,0.69371,0.69363,0.6937,193699996.0
2006-07-03 15:17:00,0.69375,0.69377,0.69371,0.69371,157600000.0
2006-07-03 15:18:00,0.69366,0.69372,0.69362,0.69362,108900002.0
2006-07-03 15:19:00,0.69355,0.69361,0.69353,0.69353,152099999.0
2006-07-03 15:20:00,0.69355,0.69357,0.69349,0.69356,87999999.0
2006-07-03 15:21:00,0.69359,0.69362,0.69355,0.6936,146400003.0
2006-07-03 15:22:00,0.69353,0.69355,0.69349,0.69349,80400000.0
2006-07-03 15:23:00,0.69345,0.69356,0.69345,0.69353,177400001.0
2006-07-03 15:24:00,0.69355,0.69363,0.69355,0.69357,146699996.0
2006-07-03 15:25:00,0.69355,0.69355,0.69346,0.69346,192000002.0
2006-07-03 15:26:00,0.69357,0.69364,0.69355,0.6936,144399997.0
2006-07-03 15:27:00,0.69359,0.69366,0.69359,0.6936,39800000.0
2006-07-03 15:28:00,0.69362,0.69365,0.69361,0.69362,187299999.0
2006-07-03 15:29:00,0.69361,0.69361,0.69352,0.69353,127699996.0
2006-07-03 15:30:00,0.69351,0.69353,0.69348,0.69348,82600001.0
2006-07-03 15:31:00,0.69349,0.69355,0.69347,0.69352,247799999.0
2006-07-03 15:32:00,0.69354,0.69354,0.69349,0.69354,123499997.0
2006-07-03 15:33:00,0.69356,0.69357,0.69343,0.69343,190400002.0
2006-07-03 15:34:00,0.69349,0.69349,0.69337,0.6934,82399999.0
2006-07-03 15:35:00,0.69343,0.69343,0.69336,0.69337,212400002.0
2006-07-03 15:36:00,0.69335,0.69344,0.69335,0.6934,287700003.0
2006-07-03 15:37:00,0.69339,0.69343,0.69335,0.69335,173800001.0
2006-07-03 15:38:00,0.69338,0.69338,0.69337,0.69337,41699999.0
2006-07-03 15:39:00,0.69337,0.69337,0.69331,0.69334,71700001.0
2006-07-03 15:40:00,0.6934,0.6934,0.69336,0.69339,30099999.0
2006-07-03 15:41:00,0.69335,0.69336,0.69331,0.69332,57999999.0
2006-07-03 15:42:00,0.69335,0.69337,0.69332,0.69337,72499999.0
2006-07-03 15:43:00,0.69333,0.69336,0.69329,0.69329,94299996.0
2006-07-03 15:44:00,0.69329,0.69335,0.69328,0.69335,27200000.0
2006-07-03 15:45:00,0.69338,0.69348,0.69338,0.69341,207299993.0
2006-07-03 15:46:00,0.69342,0.69342,0.69336,0.69341,188700000.0
2006-07-03 15:47:00,0.69338,0.69338,0.6933,0.6933,138800002.0
2006-07-03 15:48:00,0.69332,0.69334,0.69331,0.69332,142799997.0
2006-07-03 15:49:00,0.69333,0.69337,0.69327,0.69327,97900001.0
2006-07-03 15:50:00,0.69329,0.6934,0.69329,0.69339,89500003.0
2006-07-03 15:51:00,0.69346,0.69346,0.69336,0.69336,40700000.0
2006-07-03 15:52:00,0.6933,0.69334,0.69325,0.69327,98000001.0
2006-07-03 15:53:00,0.69326,0.69334,0.69325,0.69331,92800000.0
2006-07-03 15:54:00,0.69332,0.69334,0.69327,0.69327,110499999.0
2006-07-03 15:55:00,0.69326,0.69326,0.6932,0.6932,106200002.0
2006-07-03 15:56:00,0.69323,0.69327,0.69321,0.69323,54300002.0
2006-07-03 15:57:00,0.69323,0.69333,0.69321,0.69321,117799999.0
2006-07-03 15:58:00,0.6932,0.69325,0.6932,0.69325,102299999.0
2006-07-03 15:59:00,0.69325,0.69325,0.69306,0.69315,291999999.0
2006-07-03 16:00:00,0.69311,0.69341,0.6931,0.69331,145800000.0
2006-07-03 16:01:00,0.69325,0.69345,0.69322,0.69345,118900001.0
2006-07-03 16:02:00,0.69354,0.69364,0.69348,0.69359,180000003.0
2006-07-03 16:03:00,0.69362,0.69366,0.69354,0.69366,228300003.0
2006-07-03 16:04:00,0.69371,0.69371,0.69362,0.69368,157000001.0
2006-07-03 16:05:00,0.69362,0.69365,0.69355,0.69355,97299999.0
2006-07-03 16:06:00,0.69359,0.69368,0.69356,0.69356,133799997.0
2006-07-03 16:07:00,0.6935,0.69355,0.6935,0.6935,131400000.0
2006-07-03 16:08:00,0.69348,0.69356,0.69346,0.69356,114999998.0
2006-07-03 16:09:00,0.6936,0.69361,0.69351,0.69355,75800000.0
2006-07-03 16:10:00,0.69364,0.69378,0.6936,0.69364,197699999.0
2006-07-03 16:11:00,0.69364,0.69369,0.69364,0.69369,186899999.0
2006-07-03 16:12:00,0.69372,0.6938,0.69368,0.69378,123800000.0
2006-07-03 16:13:00,0.69387,0.69387,0.69374,0.69381,96899999.0
2006-07-03 16:14:00,0.69392,0.69407,0.69392,0.69405,50500000.0
2006-07-03 16:15:00,0.69404,0.69418,0.69402,0.69417,108000000.0
2006-07-03 16:16:00,0.69415,0.69421,0.69405,0.69421,250200000.0
2006-07-03 16:17:00,0.69411,0.69411,0.69402,0.69406,262000004.0
2006-07-03 16:18:00,0.69401,0.69401,0.69387,0.69396,140500000.0
2006-07-03 16:19:00,0.69396,0.69397,0.69382,0.69393,161099999.0
2006-07-03 16:20:00,0.69389,0.69396,0.69389,0.69396,82099998.0
2006-07-03 16:21:00,0.69396,0.69399,0.69383,0.69384,117999998.0
2006-07-03 16:22:00,0.69387,0.69397,0.69387,0.69387,193200000.0
2006-07-03 16:23:00,0.69395,0.69396,0.69388,0.69395,130099999.0
2006-07-03 16:24:00,0.69398,0.69407,0.69394,0.69394,165700000.0
2006-07-03 16:25:00,0.6939,0.69399,0.6939,0.69399,153799997.0
2006-07-03 16:26:00,0.69393,0.69397,0.69387,0.6939,118899998.0
2006-07-03 16:27:00,0.69396,0.69399,0.69383,0.69383,175900003.0
2006-07-03 16:28:00,0.69385,0.69394,0.69385,0.69387,165999998.0
2006-07-03 16:29:00,0.69383,0.69388,0.6938,0.69388,75400000.0
2006-07-03 16:30:00,0.69386,0.6939,0.69381,0.69385,96400000.0
2006-07-03 16:31:00,0.69384,0.69392,0.6938,0.69392,135600000.0
2006-07-03 16:32:00,0.69388,0.69402,0.69388,0.69396,169300005.0
2006-07-03 16:33:00,0.69399,0.69406,0.69399,0.69406,12400000.0
2006-07-03 16:34:00,0.69407,0.69414,0.69405,0.6941,248500001.0
2006-07-03 16:35:00,0.69404,0.69425,0.69404,0.6942,262300006.0
2006-07-03 16:36:00,0.69423,0.69432,0.69421,0.69421,95899999.0
2006-07-03 16:37:00,0.69417,0.69426,0.69417,0.69424,100800002.0
2006-07-03 16:38:00,0.69432,0.69436,0.69425,0.69425,127700000.0
2006-07-03 16:39:00,0.69427,0.69428,0.69423,0.69427,110300000.0
2006-07-03 16:40:00,0.69424,0.69424,0.69416,0.69419,41600000.0
2006-07-03 16:41:00,0.69418,0.69418,0.69408,0.69415,142100000.0
2006-07-03 16:42:00,0.69411,0.69423,0.6941,0.69423,193799999.0
2006-07-03 16:43:00,0.69421,0.69427,0.69419,0.69424,111100000.0
2006-07-03 16:44:00,0.69422,0.6943,0.69419,0.69419,150100003.0
2006-07-03 16:45:00,0.6941,0.6942,0.6941,0.6942,28700000.0
2006-07-03 16:46:00,0.69422,0.69422,0.69414,0.6942,180099998.0
2006-07-03 16:47:00,0.69416,0.69416,0.69411,0.69411,109500001.0
2006-07-03 16:48:00,0.69414,0.69428,0.69413,0.69422,129600000.0
2006-07-03 16:49:00,0.69423,0.69429,0.69417,0.6942,145100001.0
2006-07-03 16:50:00,0.69421,0.69421,0.69407,0.69407,130300002.0
2006-07-03 16:51:00,0.69405,0.69411,0.69399,0.69403,225800004.0
2006-07-03 16:52:00,0.69408,0.69411,0.69402,0.69407,230000001.0
2006-07-03 16:53:00,0.69405,0.69406,0.69396,0.69403,97999998.0
2006-07-03 16:54:00,0.69403,0.69405,0.69398,0.69398,147699998.0
2006-07-03 16:55:00,0.69402,0.69402,0.69394,0.69394,32600000.0
2006-07-03 16:56:00,0.69393,0.69403,0.69393,0.69397,144000000.0
2006-07-03 16:57:00,0.69397,0.69397,0.69385,0.69395,130200000.0
2006-07-03 16:58:00,0.69392,0.69398,0.69388,0.69398,78500001.0
2006-07-03 16:59:00,0.69402,0.6941,0.69402,0.6941,231300000.0
2006-07-03 17:00:00,0.69408,0.69411,0.69393,0.69393,89399998.0
2006-07-03 17:01:00,0.69395,0.694,0.69393,0.69399,257200001.0
2006-07-03 17:02:00,0.69397,0.69407,0.69397,0.69405,161799998.0
2006-07-03 17:03:00,0.69401,0.69406,0.69393,0.69402,165200001.0
2006-07-03 17:04:00,0.69403,0.69406,0.69397,0.69401,95100000.0
2006-07-03 17:05:00,0.694,0.69407,0.69398,0.69398,196400002.0
2006-07-03 17:06:00,0.69393,0.69399,0.69393,0.69395,231600000.0
2006-07-03 17:07:00,0.69398,0.694,0.69394,0.69397,198199998.0
2006-07-03 17:08:00,0.69396,0.69402,0.69396,0.694,63600002.0
2006-07-03 17:09:00,0.69401,0.69406,0.69394,0.69394,218600004.0
2006-07-03 17:10:00,0.69396,0.69396,0.69385,0.69393,196399996.0
2006-07-03 17:11:00,0.69392,0.69398,0.69392,0.69398,70899999.0
2006-07-03 17:12:00,0.69398,0.69401,0.69389,0.69395,133800001.0
2006-07-03 17:13:00,0.694,0.69414,0.69388,0.69414,186399999.0
2006-07-03 17:14:00,0.69422,0.69434,0.69422,0.69432,87300000.0
2006-07-03 17:15:00,0.69427,0.69436,0.69418,0.69425,166699997.0
2006-07-03 17:16:00,0.69433,0.69445,0.69426,0.69445,180699999.0
2006-07-03 17:17:00,0.69448,0.69451,0.69439,0.69446,119800002.0
2006-07-03 17:18:00,0.69449,0.69456,0.69449,0.69453,125699999.0
2006-07-03 17:19:00,0.69461,0.69461,0.69449,0.6945,89699999.0
2006-07-03 17:20:00,0.69455,0.69461,0.69451,0.69458,183100002.0
2006-07-03 17:21:00,0.69462,0.69462,0.69451,0.69451,219099998.0
2006-07-03 17:22:00,0.69459,0.69464,0.69453,0.69453,88000000.0
2006-07-03 17:23:00,0.69455,0.6946,0.6945,0.6946,117499998.0
2006-07-03 17:24:00,0.69471,0.69471,0.69465,0.69468,100800000.0
2006-07-03 17:25:00,0.69467,0.69472,0.69463,0.6947,83000001.0
2006-07-03 17:26:00,0.69472,0.69485,0.69472,0.69484,54000000.0
2006-07-03 17:27:00,0.69485,0.69495,0.69483,0.69485,195600003.0
2006-07-03 17:28:00,0.69487,0.69488,0.69481,0.69488,96600000.0
2006-07-03 17:29:00,0.69479,0.69479,0.69471,0.69471,27099999.0
2006-07-03 17:30:00,0.69472,0.69477,0.69472,0.69472,142300002.0
2006-07-03 17:31:00,0.69481,0.6949,0.69481,0.69488,70199998.0
2006-07-03 17:32:00,0.69493,0.695,0.69479,0.69488,204899998.0
2006-07-03 17:33:00,0.69488,0.69492,0.69485,0.69488,121999998.0
2006-07-03 17:34:00,0.6949,0.6949,0.6948,0.69482,210799999.0
2006-07-03 17:35:00,0.69483,0.69491,0.69482,0.6949,120900001.0
2006-07-03 17:36:00,0.69488,0.695,0.69488,0.69496,91400002.0
2006-07-03 17:37:00,0.69496,0.69509,0.69495,0.69505,142000002.0
2006-07-03 17:38:00,0.69517,0.69526,0.69505,0.69505,192199997.0
2006-07-03 17:39:00,0.69505,0.6951,0.69504,0.69509,180900002.0
2006-07-03 17:40:00,0.69514,0.69516,0.69507,0.69507,233499994.0
2006-07-03 17:41:00,0.6951,0.6953,0.6951,0.69528,113599999.0
2006-07-03 17:42:00,0.69523,0.69544,0.69521,0.69543,168400002.0
2006-07-03 17:43:00,0.69541,0.69546,0.69534,0.69541,224000001.0
2006-07-03 17:44:00,0.69532,0.69534,0.69525,0.69532,94900001.0
2006-07-03 17:45:00,0.6953,0.6953,0.69523,0.69524,65900000.0
2006-07-03 17:46:00,0.69523,0.69527,0.69521,0.69524,130799997.0
2006-07-03 17:47:00,0.69524,0.69529,0.69524,0.69526,85699999.0
2006-07-03 17:48:00,0.69524,0.69529,0.69521,0.69525,247200002.0
2006-07-03 17:49:00,0.69522,0.69533,0.69522,0.69533,143600000.0
2006-07-03 17:50:00,0.69527,0.69534,0.6952,0.6952,122499999.0
2006-07-03 17:51:00,0.69527,0.69528,0.69521,0.69525,130400001.0
2006-07-03 17:52:00,0.69519,0.69519,0.69501,0.69505,114599997.0
2006-07-03 17:53:00,0.69504,0.69507,0.69501,0.69503,123799996.0
2006-07-03 17:54:00,0.69506,0.69506,0.69496,0.69496,142799999.0
2006-07-03 17:55:00,0.69488,0.69488,0.69481,0.69488,140100004.0
2006-07-03 17:56:00,0.69485,0.69485,0.69478,0.69479,72600000.0
2006-07-03 17:57:00,0.69482,0.69483,0.69482,0.69483,9600000.0
2006-07-03 17:58:00,0.69483,0.69485,0.69477,0.69485,158100000.0
2006-07-03 17:59:00,0.69491,0.69491,0.69482,0.69482,247399997.0
2006-07-03 18:00:00,0.69487,0.69493,0.69474,0.6948,248100003.0
2006-07-03 18:01:00,0.69481,0.69481,0.69474,0.69479,1134100005.0
2006-07-03 18:02:00,0.69479,0.69484,0.69475,0.69475,1480800007.0
2006-07-03 18:03:00,0.69475,0.69485,0.69473,0.69476,1600499999.0
2006-07-03 18:04:00,0.69473,0.69478,0.69468,0.69478,944000002.0
2006-07-03 18:05:00,0.69473,0.6948,0.6947,0.69478,1214399994.0
2006-07-03 18:06:00,0.69478,0.69483,0.69473,0.69473,1676400003.0
2006-07-03 18:09:00,0.69473,0.69481,0.69473,0.69474,721299999.0
2006-07-03 18:10:00,0.69477,0.69485,0.69475,0.69475,1109499995.0
2006-07-03 18:11:00,0.69473,0.6948,0.6947,0.69471,989599999.0
2006-07-03 18:12:00,0.69466,0.69474,0.69465,0.69465,1048400001.0
2006-07-03 18:13:00,0.69467,0.69471,0.69456,0.69456,929399998.0
2006-07-03 18:14:00,0.69453,0.69461,0.69449,0.69455,1555200007.0
2006-07-03 18:16:00,0.69462,0.69469,0.69456,0.69458,1343199993.0
2006-07-03 18:17:00,0.69457,0.69462,0.69449,0.69457,715700002.0
2006-07-03 18:18:00,0.69456,0.69456,0.69448,0.69455,824599995.0
2006-07-03 18:19:00,0.69456,0.69466,0.69449,0.69461,762399991.0
2006-07-03 18:20:00,0.69462,0.69471,0.6946,0.69471,870299997.0
2006-07-03 18:21:00,0.6947,0.69477,0.69465,0.69468,939200014.0
2006-07-03 18:22:00,0.6947,0.69475,0.69455,0.69462,874900007.0
2006-07-03 18:23:00,0.69458,0.69465,0.69453,0.69456,1039999997.0
2006-07-03 18:24:00,0.69448,0.69466,0.69448,0.6946,800800002.0
2006-07-03 18:25:00,0.69465,0.69472,0.69461,0.69462,577300010.0
2006-07-03 18:26:00,0.69464,0.69473,0.69455,0.69468,1222699998.0
2006-07-03 18:27:00,0.6947,0.69477,0.6946,0.6946,724699999.0
2006-07-03 18:28:00,0.69458,0.69461,0.69455,0.69459,523000001.0
2006-07-03 18:29:00,0.6946,0.69467,0.69457,0.69457,994799997.0
2006-07-03 18:30:00,0.69451,0.69464,0.69439,0.69464,750300000.0
2006-07-03 18:31:00,0.69466,0.69469,0.69464,0.69467,554700000.0
2006-07-03 18:32:00,0.69471,0.69481,0.69466,0.69466,607299997.0
2006-07-03 18:33:00,0.69468,0.69474,0.69466,0.69474,820799994.0
2006-07-03 18:34:00,0.69474,0.69476,0.69466,0.69473,1063700007.0
2006-07-03 18:35:00,0.69473,0.69473,0.69467,0.69472,438599995.0
2006-07-03 18:36:00,0.6947,0.69476,0.6947,0.69472,274599992.0
2006-07-03 18:37:00,0.69467,0.69471,0.69459,0.69467,450400001.0
2006-07-03 18:38:00,0.69462,0.69462,0.69456,0.69457,262399999.0
2006-07-03 18:39:00,0.69457,0.69457,0.69439,0.69448,297700001.0
2006-07-03 18:40:00,0.69448,0.69454,0.69444,0.69445,356699999.0
2006-07-03 18:41:00,0.69447,0.69454,0.69441,0.6945,779000008.0
2006-07-03 18:42:00,0.69448,0.69458,0.69447,0.69458,422199994.0
2006-07-03 18:43:00,0.69458,0.69466,0.69453,0.69462,263400002.0
2006-07-03 18:44:00,0.69467,0.69476,0.69464,0.69467,626000006.0
2006-07-03 18:45:00,0.6947,0.69487,0.6947,0.69479,289300002.0
2006-07-03 18:46:00,0.69494,0.69516,0.69494,0.6951,157399999.0
2006-07-03 18:47:00,0.69522,0.69537,0.69522,0.69526,230200004.0
2006-07-03 18:48:00,0.69519,0.69553,0.69515,0.69545,376100007.0
2006-07-03 18:49:00,0.69538,0.69548,0.69533,0.69539,154500000.0
2006-07-03 18:50:00,0.69539,0.69544,0.69539,0.69543,218100002.0
2006-07-03 18:51:00,0.69541,0.69541,0.6953,0.69531,264900003.0
2006-07-03 18:52:00,0.69529,0.69535,0.69526,0.6953,349899999.0
2006-07-03 18:53:00,0.69528,0.69534,0.6952,0.69522,829999995.0
2006-07-03 18:54:00,0.69528,0.69535,0.69526,0.69527,236700004.0
2006-07-03 18:55:00,0.69522,0.69527,0.69515,0.69522,747300003.0
2006-07-03 18:56:00,0.69522,0.69524,0.69512,0.69514,348400000.0
2006-07-03 18:57:00,0.69513,0.69513,0.69504,0.69512,415400001.0
2006-07-03 18:58:00,0.69512,0.69524,0.69512,0.6952,795700007.0
2006-07-03 18:59:00,0.6952,0.69529,0.69519,0.69525,705500001.0
2006-07-03 19:00:00,0.69525,0.69528,0.69517,0.69525,656599993.0
2006-07-03 19:01:00,0.69527,0.69533,0.69527,0.69527,117100001.0
2006-07-03 19:02:00,0.69524,0.69524,0.69515,0.69523,450100003.0
2006-07-03 19:03:00,0.69524,0.69531,0.69521,0.69522,590900002.0
2006-07-03 19:04:00,0.69525,0.69532,0.69518,0.6953,358199997.0
2006-07-03 19:05:00,0.69524,0.69555,0.69524,0.69555,434200001.0
2006-07-03 19:06:00,0.6955,0.69561,0.69542,0.69542,563300002.0
2006-07-03 19:07:00,0.69549,0.69551,0.69544,0.69546,355300002.0
2006-07-03 19:08:00,0.69551,0.69551,0.69537,0.69537,985399998.0
2006-07-03 19:09:00,0.69539,0.69574,0.69539,0.69574,411400002.0
2006-07-03 19:10:00,0.69576,0.69576,0.69557,0.69557,419599994.0
2006-07-03 19:11:00,0.69551,0.69551,0.69544,0.69546,216400001.0
2006-07-03 19:12:00,0.69542,0.69547,0.6954,0.6954,223399998.0
2006-07-03 19:13:00,0.6954,0.69546,0.69539,0.69543,394999999.0
2006-07-03 19:14:00,0.6954,0.69542,0.69531,0.69538,310200003.0
2006-07-03 19:15:00,0.69537,0.69539,0.69528,0.69537,512199997.0
2006-07-03 19:16:00,0.6954,0.6954,0.6954,0.6954,203699995.0
2006-07-03 19:17:00,0.6954,0.6954,0.6954,0.6954,303200002.0
2006-07-03 19:18:00,0.69538,0.69542,0.69537,0.69542,314800005.0
2006-07-03 19:19:00,0.69539,0.69541,0.69534,0.69536,345499998.0
2006-07-03 19:20:00,0.69529,0.69529,0.69514,0.69514,275300000.0
2006-07-03 19:21:00,0.69512,0.69515,0.6951,0.69513,179199999.0
2006-07-03 19:22:00,0.69516,0.69524,0.69516,0.69524,287499999.0
2006-07-03 19:23:00,0.69522,0.69522,0.69511,0.69519,231600001.0
2006-07-03 19:24:00,0.6952,0.69526,0.69517,0.69526,305399998.0
2006-07-03 19:25:00,0.69527,0.69528,0.6952,0.69527,156400003.0
2006-07-03 19:26:00,0.69526,0.69534,0.69523,0.69531,406700000.0
2006-07-03 19:27:00,0.69531,0.69534,0.69524,0.69526,726899999.0
2006-07-03 19:28:00,0.69522,0.69528,0.69522,0.69528,205000002.0
2006-07-03 19:29:00,0.69526,0.69531,0.69524,0.69527,606299998.0
2006-07-03 19:30:00,0.69523,0.69525,0.6952,0.69522,832099988.0
2006-07-03 19:31:00,0.69522,0.69528,0.6952,0.69525,686699997.0
2006-07-03 19:32:00,0.69527,0.69528,0.69522,0.69527,307400005.0
2006-07-03 19:33:00,0.69523,0.69525,0.6952,0.69523,270400001.0
2006-07-03 19:34:00,0.69525,0.69527,0.6952,0.6952,361899994.0
2006-07-03 19:35:00,0.69519,0.69522,0.69514,0.6952,559199999.0
2006-07-03 19:36:00,0.69523,0.69523,0.69515,0.6952,494799998.0
2006-07-03 19:37:00,0.6952,0.69524,0.69516,0.6952,347599995.0
2006-07-03 19:38:00,0.6952,0.69522,0.69517,0.69518,323000002.0
2006-07-03 19:39:00,0.69515,0.69523,0.69515,0.69523,652100007.0
2006-07-03 19:40:00,0.69522,0.69528,0.69522,0.69522,685299997.0
2006-07-03 19:41:00,0.69522,0.69525,0.6952,0.69523,739399999.0
2006-07-03 19:42:00,0.69523,0.69525,0.6952,0.69525,246900002.0
2006-07-03 19:43:00,0.69525,0.69525,0.69525,0.69525,144200002.0
2006-07-03 19:44:00,0.69525,0.69525,0.69522,0.69522,443399999.0
2006-07-03 19:45:00,0.69526,0.69529,0.69523,0.69523,303000000.0
2006-07-03 19:46:00,0.69525,0.69527,0.69525,0.69525,80700000.0
2006-07-03 19:47:00,0.69525,0.69527,0.69522,0.69527,65599998.0
2006-07-03 19:48:00,0.69527,0.69528,0.69525,0.69525,80900001.0
2006-07-03 19:49:00,0.69521,0.69521,0.69508,0.69515,284599997.0
2006-07-03 19:50:00,0.69515,0.69518,0.69512,0.69515,412700001.0
2006-07-03 19:51:00,0.69515,0.69518,0.6951,0.69515,304999999.0
2006-07-03 19:52:00,0.69517,0.69525,0.69517,0.6952,308700007.0
2006-07-03 19:53:00,0.6952,0.69526,0.6952,0.69524,82300000.0
2006-07-03 19:54:00,0.69525,0.69525,0.69519,0.6952,129399998.0
2006-07-03 19:55:00,0.6952,0.6952,0.69512,0.69514,193800000.0
2006-07-03 19:56:00,0.69516,0.69519,0.69516,0.69516,141199998.0
2006-07-03 19:57:00,0.69514,0.69514,0.69507,0.69511,420599998.0
2006-07-03 19:58:00,0.69513,0.69514,0.69507,0.69507,345500000.0
2006-07-03 19:59:00,0.69507,0.6951,0.69507,0.69507,481499999.0
2006-07-03 20:00:00,0.69513,0.69513,0.6951,0.69512,207799997.0
2006-07-03 20:01:00,0.69512,0.69515,0.69509,0.69515,307099997.0
2006-07-03 20:02:00,0.69513,0.69515,0.69507,0.69507,126800000.0
2006-07-03 20:03:00,0.6951,0.69513,0.69506,0.69507,159900001.0
2006-07-03 20:04:00,0.69512,0.69514,0.69504,0.69505,132799997.0
2006-07-03 20:05:00,0.69505,0.69509,0.69505,0.69509,116900001.0
2006-07-03 20:06:00,0.69508,0.6951,0.69507,0.69507,98799999.0
2006-07-03 20:07:00,0.69503,0.69509,0.69503,0.69509,204600006.0
2006-07-03 20:08:00,0.69512,0.69518,0.69509,0.69511,794899990.0
2006-07-03 20:09:00,0.69506,0.6951,0.695,0.6951,119600000.0
2006-07-03 20:10:00,0.69508,0.69508,0.69503,0.69508,101900001.0
2006-07-03 20:11:00,0.69508,0.69512,0.69507,0.6951,241099998.0
2006-07-03 20:12:00,0.6951,0.69512,0.69502,0.6951,892199993.0
2006-07-03 20:13:00,0.69508,0.6951,0.69503,0.69508,324800001.0
2006-07-03 20:14:00,0.6951,0.6951,0.69508,0.69508,481099999.0
2006-07-03 20:15:00,0.6951,0.6951,0.69505,0.69507,684599999.0
2006-07-03 20:16:00,0.69508,0.69508,0.69505,0.69508,508699998.0
2006-07-03 20:17:00,0.69508,0.69508,0.69502,0.69503,152699998.0
2006-07-03 20:18:00,0.69506,0.69509,0.69505,0.69507,438199997.0
2006-07-03 20:19:00,0.69508,0.69508,0.695,0.695,546799997.0
2006-07-03 20:20:00,0.69503,0.69508,0.69502,0.69508,464800000.0
2006-07-03 20:21:00,0.69505,0.69507,0.69505,0.69507,18700000.0
2006-07-03 20:22:00,0.69503,0.69506,0.69498,0.69501,117199998.0
2006-07-03 20:23:00,0.695,0.69503,0.695,0.695,658999997.0
2006-07-03 20:24:00,0.69495,0.695,0.69495,0.69495,312600001.0
2006-07-03 20:25:00,0.69495,0.695,0.69495,0.69498,390500004.0
2006-07-03 20:26:00,0.69495,0.69498,0.69487,0.69487,633700006.0
2006-07-03 20:27:00,0.69483,0.69486,0.69475,0.6948,271999995.0
2006-07-03 20:28:00,0.69485,0.6949,0.69474,0.69483,565800000.0
2006-07-03 20:29:00,0.69487,0.69492,0.69482,0.69482,721799993.0
2006-07-03 20:30:00,0.69483,0.69491,0.69481,0.69489,1653800000.0
2006-07-03 20:31:00,0.69489,0.69489,0.69476,0.6948,932799994.0
2006-07-03 20:32:00,0.69485,0.69493,0.69483,0.69493,1359600004.0
2006-07-03 20:33:00,0.69494,0.69496,0.69487,0.69487,354899999.0
2006-07-03 20:34:00,0.69484,0.6949,0.69483,0.69483,384000002.0
2006-07-03 20:35:00,0.69485,0.69486,0.69469,0.69486,272300001.0
2006-07-03 20:36:00,0.69488,0.69488,0.69477,0.69482,330499998.0
2006-07-03 20:37:00,0.69484,0.69492,0.69483,0.69491,675699994.0
2006-07-03 20:38:00,0.6949,0.695,0.69489,0.6949,1068899997.0
2006-07-03 20:39:00,0.6949,0.69495,0.6949,0.6949,367800002.0
2006-07-03 20:40:00,0.6949,0.69495,0.6949,0.69493,444799999.0
2006-07-03 20:41:00,0.69493,0.69495,0.69487,0.6949,377300003.0
2006-07-03 20:42:00,0.69493,0.69495,0.69493,0.69495,174700000.0
2006-07-03 20:43:00,0.69495,0.69498,0.69485,0.69485,622099996.0
2006-07-03 20:44:00,0.69487,0.6949,0.69485,0.69487,981299998.0
2006-07-03 20:45:00,0.6949,0.6949,0.69485,0.69487,473900001.0
2006-07-03 20:46:00,0.69492,0.69492,0.69485,0.69487,151300001.0
2006-07-03 20:47:00,0.69487,0.69493,0.69485,0.69487,570500009.0
2006-07-03 20:48:00,0.69483,0.69488,0.69476,0.69476,970299997.0
2006-07-03 20:49:00,0.69477,0.6948,0.69475,0.6948,238900000.0
2006-07-03 20:50:00,0.6948,0.6948,0.69473,0.69478,1372300003.0
2006-07-03 20:51:00,0.69478,0.69483,0.69477,0.69477,533199997.0
2006-07-03 20:52:00,0.69481,0.69485,0.69478,0.69478,696000006.0
2006-07-03 20:53:00,0.69481,0.69486,0.69479,0.69482,894499999.0
2006-07-03 20:54:00,0.69487,0.69491,0.69481,0.69487,458500000.0
2006-07-03 20:55:00,0.69485,0.69485,0.69476,0.69481,351300008.0
2006-07-03 20:56:00,0.69483,0.69485,0.69475,0.6948,1114200006.0
2006-07-03 20:57:00,0.6948,0.69483,0.69475,0.6948,982500005.0
2006-07-03 20:58:00,0.6948,0.69488,0.6948,0.6948,767600012.0
2006-07-03 20:59:00,0.69482,0.69488,0.69476,0.69476,1713000010.0
2006-07-03 21:00:00,0.69478,0.69485,0.69475,0.69485,1556400011.0
2006-07-03 21:01:00,0.69485,0.69487,0.6948,0.69485,1074299997.0
2006-07-03 21:02:00,0.69483,0.69483,0.69476,0.69477,585900003.0
2006-07-03 21:03:00,0.69479,0.69484,0.69476,0.69482,727600005.0
2006-07-03 21:04:00,0.69481,0.69481,0.69471,0.69477,765800002.0
2006-07-03 21:05:00,0.69475,0.69486,0.69473,0.69476,752000002.0
2006-07-03 21:06:00,0.69474,0.69478,0.6947,0.6947,600599996.0
2006-07-03 21:07:00,0.6947,0.69475,0.6947,0.6947,264799997.0
2006-07-03 21:08:00,0.69476,0.69485,0.69476,0.69482,162000002.0
2006-07-03 21:09:00,0.69485,0.69485,0.69479,0.69481,437699999.0
2006-07-03 21:10:00,0.6948,0.69485,0.69479,0.6948,193599999.0
2006-07-03 21:11:00,0.69481,0.69485,0.69481,0.69485,245699996.0
2006-07-03 21:12:00,0.6948,0.6948,0.69477,0.69477,200700002.0
2006-07-03 21:13:00,0.69475,0.69477,0.69472,0.69472,379899995.0
2006-07-03 21:14:00,0.69474,0.69476,0.69466,0.69468,612000011.0
2006-07-03 21:15:00,0.69468,0.6947,0.69465,0.6947,434499996.0
2006-07-03 21:16:00,0.69469,0.69474,0.69467,0.69473,330199999.0
2006-07-03 21:17:00,0.69472,0.69476,0.69469,0.69474,164400000.0
2006-07-03 21:18:00,0.6947,0.69473,0.69467,0.6947,157500000.0
2006-07-03 21:19:00,0.69468,0.6947,0.69465,0.69465,665600002.0
2006-07-03 21:20:00,0.6947,0.6947,0.69465,0.69467,913900001.0
2006-07-03 21:21:00,0.6947,0.6947,0.69465,0.69465,226499997.0
2006-07-03 21:22:00,0.6947,0.69472,0.69467,0.69472,780399998.0
2006-07-03 21:23:00,0.69464,0.69464,0.69458,0.69458,23900000.0
2006-07-03 21:24:00,0.69456,0.69461,0.69455,0.69455,240399999.0
2006-07-03 21:25:00,0.69457,0.6946,0.69453,0.69457,297399998.0
2006-07-03 21:26:00,0.6946,0.6946,0.69457,0.69457,126300001.0
2006-07-03 21:27:00,0.6946,0.6946,0.69457,0.6946,116199998.0
2006-07-03 21:28:00,0.69463,0.69471,0.69463,0.69471,278299995.0
2006-07-03 21:29:00,0.69472,0.69472,0.69467,0.69467,72600001.0
2006-07-03 21:30:00,0.69465,0.69468,0.69465,0.69468,44500000.0
2006-07-03 21:31:00,0.69467,0.69472,0.69465,0.69468,190800004.0
2006-07-03 21:32:00,0.69468,0.69473,0.69467,0.6947,560600002.0
2006-07-03 21:33:00,0.6947,0.69473,0.69467,0.69467,606099998.0
2006-07-03 21:34:00,0.69467,0.6947,0.69467,0.69467,456100003.0
2006-07-03 21:35:00,0.6947,0.6947,0.69465,0.69468,289400002.0
2006-07-03 21:36:00,0.69466,0.69468,0.69463,0.69463,84300003.0
2006-07-03 21:37:00,0.6947,0.6947,0.69467,0.6947,220299998.0
2006-07-03 21:38:00,0.69467,0.6947,0.69465,0.6947,121800001.0
2006-07-03 21:39:00,0.69465,0.69474,0.69465,0.69474,83399999.0
2006-07-03 21:40:00,0.69472,0.69477,0.69472,0.69472,291299998.0
2006-07-03 21:41:00,0.69473,0.69478,0.69473,0.69478,83400002.0
2006-07-03 21:42:00,0.69475,0.69475,0.69472,0.69475,102600001.0
2006-07-03 21:43:00,0.69472,0.69477,0.6947,0.69473,352399998.0
2006-07-03 21:44:00,0.69473,0.69473,0.6947,0.69471,423899999.0
2006-07-03 21:45:00,0.6947,0.6947,0.6947,0.6947,157300003.0
2006-07-03 21:46:00,0.6947,0.69474,0.6947,0.69474,374099997.0
2006-07-03 21:47:00,0.69475,0.69477,0.69475,0.69475,279999999.0
2006-07-03 21:48:00,0.69475,0.69475,0.6947,0.69473,137699997.0
2006-07-03 21:49:00,0.69473,0.69475,0.69473,0.69475,283600003.0
2006-07-03 21:50:00,0.69473,0.69475,0.6947,0.69475,115500001.0
2006-07-03 21:51:00,0.69476,0.6948,0.69476,0.69477,127000002.0
2006-07-03 21:52:00,0.69476,0.69484,0.69475,0.69477,162900003.0
2006-07-03 21:53:00,0.6948,0.6948,0.69477,0.69477,62199999.0
2006-07-03 21:54:00,0.69475,0.6948,0.69475,0.69477,428099997.0
2006-07-03 21:55:00,0.69477,0.6948,0.69475,0.69475,161599998.0
2006-07-03 21:56:00,0.69476,0.69476,0.69469,0.6947,277100002.0
2006-07-03 21:57:00,0.69473,0.69475,0.6947,0.69473,264799998.0
2006-07-03 21:58:00,0.69471,0.69473,0.69468,0.69473,159500001.0
2006-07-03 21:59:00,0.6947,0.6948,0.6947,0.69477,520400001.0
2006-07-03 22:00:00,0.69474,0.69474,0.69466,0.69468,276299997.0
2006-07-03 22:01:00,0.6947,0.69473,0.69465,0.6947,204600000.0
2006-07-03 22:02:00,0.69468,0.69468,0.6946,0.6946,593499991.0
2006-07-03 22:03:00,0.69466,0.69483,0.69466,0.6947,374299999.0
2006-07-03 22:04:00,0.69468,0.6947,0.69462,0.69468,183400000.0
2006-07-03 22:05:00,0.69465,0.6947,0.69465,0.69467,236299999.0
2006-07-03 22:06:00,0.6947,0.6947,0.69467,0.69467,111000000.0
2006-07-03 22:07:00,0.69466,0.69471,0.69466,0.6947,122099998.0
2006-07-03 22:08:00,0.69467,0.6947,0.69465,0.69465,326400004.0
2006-07-03 22:09:00,0.69467,0.6947,0.69467,0.6947,170500002.0
2006-07-03 22:10:00,0.69467,0.69473,0.69465,0.69468,96000003.0
2006-07-03 22:11:00,0.69467,0.69467,0.69457,0.69457,155099996.0
2006-07-03 22:12:00,0.69457,0.6946,0.69452,0.69453,419999999.0
2006-07-03 22:13:00,0.6945,0.69453,0.69448,0.69453,105799996.0
2006-07-03 22:14:00,0.6945,0.69457,0.6945,0.69455,166400002.0
2006-07-03 22:15:00,0.69455,0.69458,0.6945,0.69452,710100002.0
2006-07-03 22:16:00,0.69452,0.69455,0.69448,0.69452,555399992.0
2006-07-03 22:17:00,0.69458,0.69462,0.69458,0.69462,1800000.0
2006-07-03 22:18:00,0.69465,0.69465,0.69465,0.69465,51000002.0
2006-07-03 22:19:00,0.69464,0.69464,0.69457,0.69461,163700001.0
2006-07-03 22:20:00,0.69463,0.69468,0.69461,0.69468,129300001.0
2006-07-03 22:21:00,0.69466,0.69467,0.6946,0.6946,452600004.0
2006-07-03 22:22:00,0.69462,0.69467,0.69456,0.69456,552600005.0
2006-07-03 22:23:00,0.69456,0.6947,0.69456,0.69461,453799998.0
2006-07-03 22:24:00,0.69465,0.6947,0.69463,0.69467,277000001.0
2006-07-03 22:25:00,0.69465,0.6947,0.69465,0.6947,238900002.0
2006-07-03 22:26:00,0.69467,0.6947,0.69465,0.69467,171999999.0
2006-07-03 22:27:00,0.69466,0.69466,0.69462,0.69462,29700000.0
2006-07-03 22:28:00,0.69462,0.69465,0.6946,0.6946,132700000.0
2006-07-03 22:29:00,0.69465,0.6947,0.6946,0.6946,315199998.0
2006-07-03 22:30:00,0.69464,0.69468,0.69463,0.69463,109500001.0
2006-07-03 22:31:00,0.69465,0.69472,0.69464,0.69472,114999996.0
2006-07-03 22:32:00,0.6948,0.69492,0.6948,0.69492,351199995.0
2006-07-03 22:33:00,0.69495,0.69501,0.69495,0.69501,192900001.0
2006-07-03 22:34:00,0.69503,0.69503,0.695,0.695,414599990.0
2006-07-03 22:35:00,0.695,0.69506,0.69496,0.69506,190700000.0
2006-07-03 22:36:00,0.69503,0.69503,0.6949,0.69491,166500000.0
2006-07-03 22:37:00,0.69488,0.69488,0.6948,0.6948,276100001.0
2006-07-03 22:38:00,0.69478,0.69492,0.69477,0.69492,159199999.0
2006-07-03 22:39:00,0.69491,0.69491,0.69487,0.69487,266800005.0
2006-07-03 22:40:00,0.69486,0.6949,0.69484,0.69486,538199999.0
2006-07-03 22:41:00,0.69486,0.69494,0.69486,0.69487,187999999.0
2006-07-03 22:42:00,0.69477,0.69483,0.69477,0.6948,142600002.0
2006-07-03 22:43:00,0.69485,0.69488,0.69485,0.69488,145500001.0
2006-07-03 22:44:00,0.69485,0.69485,0.69482,0.69485,116200000.0
2006-07-03 22:45:00,0.69488,0.69488,0.69482,0.69485,160299997.0
2006-07-03 22:46:00,0.69484,0.69489,0.69483,0.69486,120700000.0
2006-07-03 22:47:00,0.69488,0.69488,0.6948,0.6948,186400002.0
2006-07-03 22:48:00,0.69481,0.69491,0.69479,0.69479,240099999.0
2006-07-03 22:49:00,0.69488,0.69488,0.6948,0.6948,107100000.0
2006-07-03 22:50:00,0.69485,0.6949,0.69481,0.69485,142799997.0
2006-07-03 22:51:00,0.69483,0.69483,0.6948,0.69483,84000002.0
2006-07-03 22:52:00,0.69485,0.69486,0.69485,0.69485,76500002.0
2006-07-03 22:53:00,0.69485,0.69491,0.69481,0.69484,59100002.0
2006-07-03 22:54:00,0.69481,0.69486,0.69477,0.69481,167300000.0
2006-07-03 22:55:00,0.6948,0.69487,0.6948,0.69486,85099998.0
2006-07-03 22:56:00,0.69485,0.69485,0.6948,0.69483,122799997.0
2006-07-03 22:57:00,0.69481,0.69486,0.6948,0.69486,143800004.0
2006-07-03 22:58:00,0.69487,0.6949,0.6948,0.69485,380899995.0
2006-07-03 22:59:00,0.69483,0.69488,0.69473,0.69485,248199998.0
2006-07-03 23:00:00,0.6946,0.69493,0.6946,0.69487,104599998.0
2006-07-03 23:01:00,0.69487,0.69487,0.69458,0.69462,140299998.0
2006-07-03 23:02:00,0.69475,0.69479,0.69451,0.69474,233799995.0
2006-07-03 23:03:00,0.6949,0.69492,0.69468,0.69479,63200001.0
2006-07-03 23:04:00,0.69462,0.69502,0.69453,0.69485,110900003.0
2006-07-03 23:05:00,0.69496,0.69496,0.6945,0.6947,132400003.0
2006-07-03 23:06:00,0.69452,0.69505,0.69444,0.69505,195999996.0
2006-07-03 23:07:00,0.6949,0.6949,0.69462,0.69479,232400005.0
2006-07-03 23:08:00,0.69468,0.69487,0.69468,0.69474,196999999.0
2006-07-03 23:09:00,0.69487,0.69488,0.69456,0.69473,132299998.0
2006-07-03 23:10:00,0.69456,0.69465,0.69446,0.69464,167699998.0
2006-07-03 23:11:00,0.69493,0.69493,0.6946,0.69472,275299996.0
2006-07-03 23:12:00,0.69455,0.69468,0.69442,0.69448,199300001.0
2006-07-03 23:13:00,0.6944,0.69481,0.6944,0.69479,141700002.0
2006-07-03 23:14:00,0.6947,0.69479,0.69443,0.6945,115200001.0
2006-07-03 23:15:00,0.69438,0.69483,0.69438,0.69444,219600002.0
2006-07-03 23:16:00,0.69435,0.69463,0.69425,0.69452,200100001.0
2006-07-03 23:17:00,0.6944,0.69468,0.69436,0.69468,116899999.0
2006-07-03 23:18:00,0.69445,0.69447,0.69427,0.69427,195600005.0
2006-07-03 23:19:00,0.69432,0.69453,0.69432,0.69448,86700000.0
2006-07-03 23:20:00,0.69443,0.69459,0.69434,0.69459,136499999.0
2006-07-03 23:21:00,0.6946,0.69464,0.69427,0.69427,239400003.0
2006-07-03 23:22:00,0.69465,0.69467,0.69445,0.69449,153099998.0
2006-07-03 23:23:00,0.69467,0.69468,0.69432,0.69451,244899997.0
2006-07-03 23:24:00,0.69463,0.69463,0.69447,0.69447,127299999.0
2006-07-03 23:25:00,0.6945,0.69455,0.69439,0.69444,216699999.0
2006-07-03 23:26:00,0.69449,0.69458,0.69437,0.69442,97600000.0
2006-07-03 23:27:00,0.69445,0.69457,0.69436,0.69453,235400002.0
2006-07-03 23:28:00,0.69447,0.69466,0.69444,0.69466,162999998.0
2006-07-03 23:29:00,0.69458,0.69458,0.69423,0.69427,60400001.0
2006-07-03 23:30:00,0.6945,0.6946,0.69435,0.69448,110300000.0
2006-07-03 23:31:00,0.69448,0.69448,0.69431,0.69443,77800000.0
2006-07-03 23:32:00,0.69435,0.69463,0.69427,0.69439,145900000.0
2006-07-03 23:33:00,0.69489,0.69489,0.69458,0.69458,165100000.0
2006-07-03 23:34:00,0.69455,0.69455,0.6945,0.69452,175899999.0
2006-07-03 23:35:00,0.69455,0.69457,0.6945,0.69455,118800002.0
2006-07-03 23:36:00,0.69452,0.69452,0.6945,0.6945,45500001.0
2006-07-03 23:37:00,0.69455,0.69455,0.6945,0.69453,51499998.0
2006-07-03 23:38:00,0.69445,0.69445,0.69437,0.69442,124099999.0
2006-07-03 23:39:00,0.69447,0.69455,0.69447,0.69454,100999997.0
2006-07-03 23:40:00,0.69452,0.69452,0.69446,0.69446,35899998.0
2006-07-03 23:41:00,0.69445,0.69445,0.6944,0.6944,72800001.0
2006-07-03 23:42:00,0.69442,0.69442,0.69442,0.69442,16700001.0
2006-07-03 23:43:00,0.69445,0.69445,0.6944,0.69442,159299999.0
2006-07-03 23:44:00,0.69443,0.69443,0.6944,0.69442,70200001.0
2006-07-03 23:45:00,0.69442,0.69445,0.69442,0.69445,43100000.0
2006-07-03 23:46:00,0.69445,0.69445,0.69445,0.69445,4800000.0
2006-07-03 23:47:00,0.69445,0.69445,0.69443,0.69443,8600000.0
2006-07-03 23:48:00,0.6944,0.6944,0.69432,0.69435,157800002.0
2006-07-03 23:49:00,0.69435,0.69438,0.69435,0.69438,26300000.0
2006-07-03 23:50:00,0.69435,0.69439,0.69433,0.69433,36799999.0
2006-07-03 23:51:00,0.6943,0.6943,0.69425,0.69425,27300000.0
2006-07-03 23:52:00,0.69423,0.6943,0.69423,0.6943,105400003.0
2006-07-03 23:53:00,0.69427,0.6943,0.69424,0.69427,230200002.0
2006-07-03 23:54:00,0.69432,0.69432,0.69424,0.69428,226899997.0
2006-07-03 23:55:00,0.69432,0.69432,0.69405,0.69405,99400000.0
2006-07-03 23:56:00,0.69398,0.694,0.69395,0.69397,74099999.0
2006-07-03 23:57:00,0.694,0.69402,0.69397,0.69397,208600005.0
2006-07-03 23:58:00,0.69413,0.69413,0.69392,0.69392,51000000.0
2006-07-03 23:59:00,0.69435,0.69448,0.69435,0.69448,32600000.0
2006-07-04 00:00:00,0.69454,0.6948,0.69447,0.69447,164799996.0
2006-07-04 00:01:00,0.69448,0.69457,0.69448,0.6945,112900002.0
2006-07-04 00:02:00,0.6946,0.69481,0.6946,0.69464,199699998.0
2006-07-04 00:03:00,0.69458,0.69459,0.69453,0.69459,153800002.0
2006-07-04 00:04:00,0.69461,0.69462,0.69459,0.69461,147100003.0
2006-07-04 00:05:00,0.69458,0.69461,0.69458,0.69461,63700000.0
2006-07-04 00:06:00,0.69458,0.69459,0.6945,0.6945,144700000.0
2006-07-04 00:07:00,0.69446,0.6946,0.69446,0.69452,159700005.0
2006-07-04 00:08:00,0.69446,0.69449,0.6944,0.69446,275300004.0
2006-07-04 00:09:00,0.69452,0.69453,0.69448,0.69448,177599999.0
2006-07-04 00:10:00,0.69452,0.69456,0.6945,0.6945,98099998.0
2006-07-04 00:11:00,0.69453,0.69453,0.69443,0.69443,86999996.0
2006-07-04 00:12:00,0.69449,0.69449,0.69448,0.69448,59200001.0
2006-07-04 00:13:00,0.69453,0.69458,0.69453,0.69458,71499997.0
2006-07-04 00:14:00,0.69456,0.69456,0.69453,0.69453,69600001.0
2006-07-04 00:15:00,0.69457,0.69457,0.69449,0.69451,117900001.0
2006-07-04 00:16:00,0.6945,0.69456,0.6945,0.69454,181300001.0
2006-07-04 00:17:00,0.69459,0.69459,0.69458,0.69458,58999999.0
2006-07-04 00:18:00,0.69457,0.69461,0.69455,0.69456,189799999.0
2006-07-04 00:19:00,0.69458,0.69458,0.69457,0.69457,75200000.0
2006-07-04 00:20:00,0.69462,0.69468,0.69462,0.69468,127299999.0
2006-07-04 00:21:00,0.69471,0.69474,0.69467,0.69474,89200000.0
2006-07-04 00:22:00,0.69467,0.6947,0.69463,0.6947,67599999.0
2006-07-04 00:23:00,0.69467,0.69468,0.69467,0.69467,94299999.0
2006-07-04 00:24:00,0.69471,0.69471,0.69466,0.6947,185099996.0
2006-07-04 00:25:00,0.69475,0.69482,0.6947,0.6947,81500000.0
2006-07-04 00:26:00,0.69471,0.69471,0.69467,0.69467,126199997.0
2006-07-04 00:27:00,0.6947,0.69472,0.69461,0.69465,158100001.0
2006-07-04 00:28:00,0.69463,0.69463,0.69458,0.69462,97200003.0
2006-07-04 00:29:00,0.69463,0.69463,0.69453,0.69453,129600001.0
2006-07-04 00:30:00,0.69462,0.69467,0.69462,0.69467,143400000.0
2006-07-04 00:31:00,0.69468,0.6947,0.69468,0.6947,11900000.0
2006-07-04 00:32:00,0.6947,0.6947,0.69465,0.69468,55600000.0
2006-07-04 00:33:00,0.69461,0.69468,0.69461,0.69468,120600002.0
2006-07-04 00:34:00,0.69465,0.69473,0.69465,0.6947,101899999.0
2006-07-04 00:35:00,0.69465,0.69469,0.69462,0.69465,174699999.0
2006-07-04 00:36:00,0.69458,0.69458,0.69457,0.69457,55700001.0
2006-07-04 00:37:00,0.69453,0.69453,0.69444,0.69444,70200001.0
2006-07-04 00:38:00,0.69438,0.69442,0.69438,0.69438,216400000.0
2006-07-04 00:39:00,0.69436,0.69442,0.69436,0.69437,191500001.0
2006-07-04 00:40:00,0.69442,0.69448,0.6944,0.69444,113999996.0
2006-07-04 00:41:00,0.69445,0.69453,0.69444,0.69453,317999995.0
2006-07-04 00:42:00,0.69452,0.69452,0.69452,0.69452,24700000.0
2006-07-04 00:43:00,0.6945,0.69455,0.6945,0.69455,64799998.0
2006-07-04 00:44:00,0.69464,0.69464,0.69454,0.69454,113800000.0
2006-07-04 00:45:00,0.69454,0.69459,0.69454,0.69454,234499998.0
2006-07-04 00:46:00,0.69456,0.69459,0.69453,0.69457,129299998.0
2006-07-04 00:47:00,0.69462,0.69463,0.69458,0.6946,151600001.0
2006-07-04 00:48:00,0.69458,0.69458,0.69454,0.69457,122899999.0
2006-07-04 00:49:00,0.69465,0.69466,0.6946,0.6946,170599998.0
2006-07-04 00:50:00,0.69464,0.69464,0.69456,0.69456,26000000.0
2006-07-04 00:51:00,0.69462,0.69462,0.6945,0.69454,132200000.0
2006-07-04 00:52:00,0.69449,0.69452,0.69446,0.6945,123800002.0
2006-07-04 00:53:00,0.69445,0.69451,0.69445,0.69451,101200002.0
2006-07-04 00:54:00,0.69457,0.69463,0.69457,0.69461,43900001.0
2006-07-04 00:55:00,0.69465,0.69465,0.69462,0.69463,133400000.0
2006-07-04 00:56:00,0.69465,0.69467,0.69454,0.69462,152899998.0
2006-07-04 00:57:00,0.69462,0.69465,0.6946,0.69463,148499998.0
2006-07-04 00:58:00,0.69463,0.69472,0.69463,0.69468,141200004.0
2006-07-04 00:59:00,0.69465,0.69465,0.69456,0.69459,194000001.0
2006-07-04 01:00:00,0.69462,0.69465,0.69462,0.69465,17500000.0
2006-07-04 01:01:00,0.6946,0.69465,0.6946,0.69465,31000000.0
2006-07-04 01:02:00,0.6946,0.6946,0.69455,0.69455,27200001.0
2006-07-04 01:03:00,0.69451,0.69453,0.69443,0.69446,198000003.0
2006-07-04 01:04:00,0.69447,0.6945,0.69445,0.6945,184799997.0
2006-07-04 01:05:00,0.69448,0.6945,0.69445,0.6945,51599998.0
2006-07-04 01:06:00,0.6945,0.6945,0.69447,0.6945,119500000.0
2006-07-04 01:07:00,0.69451,0.69451,0.69441,0.69441,72400001.0
2006-07-04 01:08:00,0.69445,0.69449,0.69445,0.69445,173999997.0
2006-07-04 01:09:00,0.69445,0.69445,0.6944,0.69443,118000001.0
2006-07-04 01:10:00,0.69444,0.69444,0.69432,0.69434,407699999.0
2006-07-04 01:11:00,0.69433,0.6944,0.69433,0.69438,132700001.0
2006-07-04 01:12:00,0.69436,0.69442,0.69436,0.69442,108499999.0
2006-07-04 01:13:00,0.69441,0.69441,0.69436,0.69436,94100001.0
2006-07-04 01:14:00,0.69433,0.69435,0.6943,0.69433,198400001.0
2006-07-04 01:15:00,0.69432,0.6944,0.69432,0.69435,34200000.0
2006-07-04 01:16:00,0.69433,0.69439,0.69431,0.69439,87799998.0
2006-07-04 01:17:00,0.6944,0.6944,0.69437,0.69437,72800000.0
2006-07-04 01:18:00,0.69438,0.69438,0.69433,0.69437,175899996.0
2006-07-04 01:19:00,0.69439,0.69439,0.69434,0.69439,230499995.0
2006-07-04 01:20:00,0.6944,0.69442,0.69433,0.69437,144700002.0
2006-07-04 01:21:00,0.69435,0.6945,0.69435,0.6945,96500001.0
2006-07-04 01:22:00,0.69458,0.69458,0.69452,0.69455,77000002.0
2006-07-04 01:23:00,0.69457,0.69457,0.69455,0.69455,69599998.0
2006-07-04 01:24:00,0.69459,0.69459,0.69454,0.69458,127299999.0
2006-07-04 01:25:00,0.69456,0.69458,0.69454,0.69454,36600001.0
2006-07-04 01:26:00,0.69453,0.69453,0.69445,0.69445,85000000.0
2006-07-04 01:27:00,0.69448,0.69448,0.69442,0.69444,98999999.0
2006-07-04 01:28:00,0.69451,0.69451,0.69442,0.69442,108800002.0
2006-07-04 01:29:00,0.69445,0.69445,0.69442,0.69445,90300001.0
2006-07-04 01:30:00,0.69438,0.6944,0.69438,0.6944,31899999.0
2006-07-04 01:31:00,0.69437,0.69446,0.69437,0.69445,178200003.0
2006-07-04 01:32:00,0.69444,0.69449,0.69443,0.69445,73600000.0
2006-07-04 01:33:00,0.69444,0.69444,0.69439,0.69439,60099999.0
2006-07-04 01:34:00,0.69439,0.69445,0.69438,0.69443,169199999.0
2006-07-04 01:35:00,0.69441,0.69441,0.69432,0.69432,103899997.0
2006-07-04 01:36:00,0.69432,0.69435,0.69432,0.69432,58200002.0
2006-07-04 01:37:00,0.69435,0.69435,0.69432,0.69435,171100001.0
2006-07-04 01:38:00,0.69432,0.69437,0.69429,0.69436,137800003.0
2006-07-04 01:39:00,0.6944,0.6944,0.69434,0.69438,173600001.0
2006-07-04 01:40:00,0.69433,0.69439,0.69433,0.69433,171700000.0
2006-07-04 01:41:00,0.69433,0.69438,0.69433,0.69433,237899997.0
2006-07-04 01:42:00,0.69433,0.69435,0.6943,0.69432,68799999.0
2006-07-04 01:43:00,0.69435,0.69435,0.69433,0.69433,11000000.0
2006-07-04 01:44:00,0.69435,0.69435,0.6943,0.69432,147199998.0
2006-07-04 01:45:00,0.69435,0.69437,0.6943,0.69435,133500000.0
2006-07-04 01:46:00,0.69435,0.69435,0.6943,0.6943,90099997.0
2006-07-04 01:47:00,0.69435,0.69437,0.69435,0.69437,36000001.0
2006-07-04 01:48:00,0.69433,0.69442,0.69433,0.6944,170900002.0
2006-07-04 01:49:00,0.69436,0.69439,0.69431,0.69431,108900002.0
2006-07-04 01:50:00,0.6943,0.69435,0.6943,0.6943,119100000.0
2006-07-04 01:51:00,0.69435,0.69437,0.69432,0.69437,58400000.0
2006-07-04 01:52:00,0.69435,0.69435,0.69433,0.69435,88100001.0
2006-07-04 01:53:00,0.69434,0.69438,0.69433,0.69435,69100001.0
2006-07-04 01:54:00,0.69432,0.69435,0.69423,0.69432,128900001.0
2006-07-04 01:55:00,0.69432,0.69435,0.6943,0.69433,75200003.0
2006-07-04 01:56:00,0.69433,0.69438,0.69431,0.69433,158099998.0
2006-07-04 01:57:00,0.69433,0.69438,0.69433,0.69436,119899998.0
2006-07-04 01:58:00,0.69434,0.69442,0.69434,0.69442,39899998.0
2006-07-04 01:59:00,0.69442,0.69442,0.69432,0.69432,164999999.0
2006-07-04 02:00:00,0.69429,0.69437,0.69429,0.69429,92799998.0
2006-07-04 02:01:00,0.69435,0.69437,0.69429,0.69431,212000000.0
2006-07-04 02:02:00,0.69428,0.69434,0.69427,0.69428,138000001.0
2006-07-04 02:03:00,0.69427,0.69433,0.69424,0.69424,102099999.0
2006-07-04 02:04:00,0.69424,0.69424,0.69414,0.69424,220800002.0
2006-07-04 02:05:00,0.69422,0.69422,0.69409,0.69419,117300000.0
2006-07-04 02:06:00,0.69412,0.69419,0.6941,0.6941,241099993.0
2006-07-04 02:07:00,0.69414,0.69419,0.6941,0.69412,169999997.0
2006-07-04 02:08:00,0.69412,0.69415,0.6941,0.6941,64700000.0
2006-07-04 02:09:00,0.6942,0.69423,0.69418,0.69418,127900001.0
2006-07-04 02:10:00,0.69418,0.69418,0.69411,0.69412,208899999.0
2006-07-04 02:11:00,0.69415,0.69415,0.69415,0.69415,30300000.0
2006-07-04 02:12:00,0.69417,0.6942,0.69413,0.69413,90800000.0
2006-07-04 02:13:00,0.6941,0.69418,0.6941,0.69418,194900002.0
2006-07-04 02:14:00,0.69412,0.69417,0.69412,0.69413,40699999.0
2006-07-04 02:15:00,0.69412,0.69417,0.6941,0.69415,133300003.0
2006-07-04 02:16:00,0.69415,0.69417,0.6941,0.69413,299000007.0
2006-07-04 02:17:00,0.69414,0.69418,0.69412,0.69412,119799997.0
2006-07-04 02:18:00,0.69419,0.69419,0.69408,0.69413,255800000.0
2006-07-04 02:19:00,0.6941,0.6941,0.69407,0.6941,103400001.0
2006-07-04 02:20:00,0.69407,0.69413,0.69405,0.69405,184099999.0
2006-07-04 02:21:00,0.69402,0.69403,0.69397,0.69402,107499999.0
2006-07-04 02:22:00,0.69398,0.69402,0.69397,0.69399,102000002.0
2006-07-04 02:23:00,0.69395,0.69395,0.6939,0.69393,124100000.0
2006-07-04 02:24:00,0.69394,0.69398,0.69389,0.69398,61000000.0
2006-07-04 02:25:00,0.69398,0.694,0.69393,0.694,62100001.0
2006-07-04 02:26:00,0.69401,0.69402,0.694,0.69402,82800002.0
2006-07-04 02:27:00,0.69401,0.69407,0.694,0.694,240600001.0
2006-07-04 02:28:00,0.69405,0.6941,0.69401,0.69401,171499998.0
2006-07-04 02:29:00,0.69405,0.69411,0.69405,0.69407,159600002.0
2006-07-04 02:30:00,0.69403,0.69407,0.69395,0.69395,125400000.0
2006-07-04 02:31:00,0.69393,0.69409,0.69393,0.69405,65200000.0
2006-07-04 02:32:00,0.69403,0.69404,0.694,0.69404,91300001.0
2006-07-04 02:33:00,0.69404,0.69404,0.69399,0.69401,122300003.0
2006-07-04 02:34:00,0.69396,0.69402,0.69396,0.694,174900001.0
2006-07-04 02:35:00,0.694,0.694,0.694,0.694,63299999.0
2006-07-04 02:36:00,0.69398,0.694,0.69395,0.69398,186600000.0
2006-07-04 02:37:00,0.694,0.69401,0.69396,0.694,176600004.0
2006-07-04 02:38:00,0.69399,0.69399,0.69392,0.69393,146800000.0
2006-07-04 02:39:00,0.69395,0.69395,0.69392,0.69392,25600000.0
2006-07-04 02:40:00,0.69396,0.69403,0.69393,0.69403,84400000.0
2006-07-04 02:41:00,0.69401,0.69405,0.69394,0.694,264700002.0
2006-07-04 02:42:00,0.69396,0.69397,0.69392,0.69395,100099998.0
2006-07-04 02:43:00,0.69401,0.69401,0.69392,0.69392,39899998.0
2006-07-04 02:44:00,0.69394,0.69401,0.69394,0.694,191600001.0
2006-07-04 02:45:00,0.69393,0.69399,0.69393,0.69399,82999997.0
2006-07-04 02:46:00,0.694,0.69406,0.694,0.694,117500000.0
2006-07-04 02:47:00,0.69409,0.69409,0.69399,0.69399,175800000.0
2006-07-04 02:48:00,0.694,0.69404,0.694,0.69403,24000000.0
2006-07-04 02:49:00,0.69412,0.69412,0.6941,0.69412,87199999.0
2006-07-04 02:50:00,0.69413,0.69415,0.69402,0.69405,153900003.0
2006-07-04 02:51:00,0.694,0.69404,0.69395,0.69398,178099996.0
2006-07-04 02:52:00,0.69401,0.69405,0.69397,0.69403,110000000.0
2006-07-04 02:53:00,0.69406,0.69406,0.69402,0.69403,107199999.0
2006-07-04 02:54:00,0.694,0.69404,0.69395,0.69395,192500000.0
2006-07-04 02:55:00,0.69398,0.69406,0.69398,0.694,202800000.0
2006-07-04 02:56:00,0.69396,0.69397,0.69392,0.69397,85400001.0
2006-07-04 02:57:00,0.69392,0.69393,0.69392,0.69393,32000001.0
2006-07-04 02:58:00,0.69397,0.694,0.69393,0.69399,89699997.0
2006-07-04 02:59:00,0.69393,0.69395,0.6939,0.69393,72800000.0
2006-07-04 03:00:00,0.69397,0.69397,0.69396,0.69396,48800000.0
2006-07-04 03:01:00,0.69395,0.694,0.69395,0.69397,147000000.0
2006-07-04 03:02:00,0.69402,0.69407,0.694,0.69405,136799997.0
2006-07-04 03:03:00,0.69408,0.69412,0.69402,0.69405,141599998.0
2006-07-04 03:04:00,0.69409,0.69412,0.69405,0.69405,224900002.0
2006-07-04 03:05:00,0.69408,0.69413,0.69399,0.694,121300001.0
2006-07-04 03:06:00,0.694,0.69405,0.69396,0.69405,104499999.0
2006-07-04 03:07:00,0.69402,0.69414,0.69402,0.6941,190599999.0
2006-07-04 03:08:00,0.69407,0.69407,0.69404,0.69404,99100001.0
2006-07-04 03:09:00,0.69406,0.69411,0.69401,0.69401,107800001.0
2006-07-04 03:10:00,0.69403,0.69407,0.694,0.69403,150700000.0
2006-07-04 03:11:00,0.69405,0.69408,0.69402,0.69402,237000004.0
2006-07-04 03:12:00,0.69407,0.6941,0.69405,0.69405,75200000.0
2006-07-04 03:13:00,0.69406,0.69415,0.69406,0.69412,95300002.0
2006-07-04 03:14:00,0.69408,0.69408,0.69404,0.69404,48800000.0
2006-07-04 03:15:00,0.69402,0.69405,0.69399,0.69405,193600002.0
2006-07-04 03:16:00,0.69405,0.69407,0.69398,0.69398,86000000.0
2006-07-04 03:17:00,0.694,0.69405,0.69398,0.69405,171999998.0
2006-07-04 03:18:00,0.69408,0.69412,0.69405,0.69412,59000000.0
2006-07-04 03:19:00,0.69405,0.69413,0.69405,0.69413,23400000.0
2006-07-04 03:20:00,0.69417,0.69417,0.69413,0.69413,58100003.0
2006-07-04 03:21:00,0.69413,0.69419,0.69413,0.69419,25600000.0
2006-07-04 03:22:00,0.69417,0.69422,0.69417,0.69418,119300001.0
2006-07-04 03:23:00,0.69419,0.69421,0.69419,0.69421,27100000.0
2006-07-04 03:24:00,0.69418,0.69423,0.69418,0.69418,88000000.0
2006-07-04 03:25:00,0.6942,0.69422,0.69417,0.69417,99100003.0
2006-07-04 03:26:00,0.6942,0.69429,0.6942,0.69421,138000001.0
2006-07-04 03:27:00,0.69424,0.69425,0.69417,0.69424,124399999.0
2006-07-04 03:28:00,0.69424,0.69424,0.6942,0.69422,70999998.0
2006-07-04 03:29:00,0.69427,0.69431,0.69419,0.69419,162700001.0
2006-07-04 03:30:00,0.6942,0.69425,0.6942,0.69425,102999997.0
2006-07-04 03:31:00,0.6942,0.69424,0.69419,0.69424,191000001.0
2006-07-04 03:32:00,0.69423,0.69429,0.69419,0.69424,119000001.0
2006-07-04 03:33:00,0.69415,0.69431,0.69415,0.69431,81299999.0
2006-07-04 03:34:00,0.69424,0.6943,0.69423,0.69428,213899997.0
2006-07-04 03:35:00,0.69425,0.69428,0.6942,0.69428,143400001.0
2006-07-04 03:36:00,0.69428,0.69428,0.69425,0.69425,4600000.0
2006-07-04 03:37:00,0.69427,0.69431,0.69425,0.69425,143499997.0
2006-07-04 03:38:00,0.69428,0.69431,0.69425,0.69425,127599999.0
2006-07-04 03:39:00,0.69429,0.69429,0.69422,0.69429,142699999.0
2006-07-04 03:40:00,0.6942,0.6942,0.69417,0.69417,55099998.0
2006-07-04 03:41:00,0.69406,0.69406,0.69397,0.69402,105299998.0
2006-07-04 03:42:00,0.69412,0.69412,0.69402,0.69408,122000002.0
2006-07-04 03:43:00,0.69409,0.69412,0.69405,0.69405,152499999.0
2006-07-04 03:44:00,0.69405,0.69405,0.69404,0.69404,13500000.0
2006-07-04 03:45:00,0.694,0.69402,0.694,0.69402,1300000.0
2006-07-04 03:46:00,0.69397,0.69397,0.69397,0.69397,20700000.0
2006-07-04 03:47:00,0.69402,0.69402,0.69399,0.69399,140300000.0
2006-07-04 03:48:00,0.69401,0.69406,0.69399,0.69399,195500003.0
2006-07-04 03:49:00,0.69402,0.69404,0.69398,0.69403,235000003.0
2006-07-04 03:50:00,0.69407,0.69407,0.69403,0.69403,137699998.0
2006-07-04 03:51:00,0.69401,0.69402,0.69401,0.69402,26400000.0
2006-07-04 03:52:00,0.69405,0.69405,0.69403,0.69403,30400000.0
2006-07-04 03:53:00,0.69406,0.69406,0.69399,0.69399,25400000.0
2006-07-04 03:54:00,0.69403,0.69406,0.694,0.69405,81899998.0
2006-07-04 03:55:00,0.69403,0.69408,0.69403,0.69406,21500000.0
2006-07-04 03:56:00,0.69415,0.69417,0.69405,0.69405,187299998.0
2006-07-04 03:57:00,0.69411,0.69411,0.6941,0.6941,77399997.0
2006-07-04 03:58:00,0.69403,0.69411,0.69403,0.69407,198799999.0
2006-07-04 03:59:00,0.69409,0.69409,0.69398,0.69398,38499999.0
2006-07-04 04:00:00,0.69407,0.69409,0.69405,0.69409,81799998.0
2006-07-04 04:01:00,0.694,0.69405,0.694,0.69405,136599998.0
2006-07-04 04:02:00,0.69403,0.69405,0.694,0.69403,230899995.0
2006-07-04 04:03:00,0.69405,0.69405,0.69398,0.69398,93300000.0
2006-07-04 04:04:00,0.694,0.694,0.69397,0.69398,214200002.0
2006-07-04 04:05:00,0.694,0.694,0.69398,0.69398,35100000.0
2006-07-04 04:06:00,0.69398,0.69398,0.69398,0.69398,4800000.0
2006-07-04 04:07:00,0.69398,0.69398,0.69397,0.69397,12700000.0
2006-07-04 04:08:00,0.69397,0.69397,0.69395,0.69395,24500000.0
2006-07-04 04:09:00,0.694,0.694,0.694,0.694,15900000.0
2006-07-04 04:10:00,0.694,0.694,0.69398,0.69398,149599998.0
2006-07-04 04:11:00,0.694,0.69402,0.69395,0.69395,140199997.0
2006-07-04 04:12:00,0.69398,0.69398,0.69398,0.69398,800000.0
2006-07-04 04:13:00,0.69398,0.69399,0.69394,0.69394,80199998.0
2006-07-04 04:14:00,0.6939,0.6939,0.69388,0.69388,11900000.0
2006-07-04 04:15:00,0.69393,0.69398,0.69392,0.69395,110800003.0
2006-07-04 04:16:00,0.69398,0.69403,0.69395,0.69395,208400001.0
2006-07-04 04:17:00,0.694,0.694,0.69392,0.69397,141000001.0
2006-07-04 04:18:00,0.69398,0.69398,0.69397,0.69397,2400000.0
2006-07-04 04:19:00,0.69393,0.694,0.69393,0.69394,81900001.0
2006-07-04 04:20:00,0.69394,0.69397,0.69393,0.69393,68399999.0
2006-07-04 04:21:00,0.69395,0.69398,0.69395,0.69398,54999998.0
2006-07-04 04:22:00,0.69398,0.69398,0.6939,0.6939,221100002.0
2006-07-04 04:23:00,0.69391,0.69391,0.69379,0.6939,125299998.0
2006-07-04 04:24:00,0.69384,0.69387,0.69383,0.69387,147300000.0
2006-07-04 04:25:00,0.69389,0.69391,0.69389,0.69391,32100001.0
2006-07-04 04:26:00,0.69391,0.69402,0.69391,0.69397,125300001.0
2006-07-04 04:27:00,0.694,0.69406,0.69398,0.69406,67800000.0
2006-07-04 04:28:00,0.69403,0.69405,0.694,0.694,49300001.0
2006-07-04 04:29:00,0.69405,0.69407,0.69404,0.69405,147799997.0
2006-07-04 04:30:00,0.69404,0.69413,0.69404,0.69407,163700004.0
2006-07-04 04:31:00,0.69406,0.69407,0.69399,0.69399,159599999.0
2006-07-04 04:32:00,0.69402,0.69402,0.694,0.69402,53399999.0
2006-07-04 04:33:00,0.69405,0.69405,0.69405,0.69405,52799999.0
2006-07-04 04:34:00,0.69403,0.69405,0.69402,0.69403,149499999.0
2006-07-04 04:35:00,0.69407,0.69407,0.69405,0.69405,47100001.0
2006-07-04 04:36:00,0.6941,0.6941,0.69402,0.69408,81600000.0
2006-07-04 04:37:00,0.694,0.69407,0.694,0.69405,60100000.0
2006-07-04 04:38:00,0.69408,0.69414,0.694,0.69414,130199998.0
2006-07-04 04:39:00,0.69413,0.69416,0.6941,0.69414,292600003.0
2006-07-04 04:40:00,0.69418,0.69418,0.69415,0.69415,8600000.0
2006-07-04 04:41:00,0.69415,0.69415,0.69413,0.69413,36300001.0
2006-07-04 04:42:00,0.69419,0.69421,0.69415,0.69415,163000000.0
2006-07-04 04:43:00,0.69413,0.69421,0.69413,0.69417,141299999.0
2006-07-04 04:44:00,0.69416,0.69422,0.69416,0.69422,117099999.0
2006-07-04 04:45:00,0.69415,0.6942,0.69415,0.6942,184000003.0
2006-07-04 04:46:00,0.6942,0.6942,0.69417,0.69417,72000000.0
2006-07-04 04:47:00,0.6942,0.6942,0.69417,0.6942,51800000.0
2006-07-04 04:48:00,0.69422,0.69423,0.6942,0.6942,120600000.0
2006-07-04 04:49:00,0.69422,0.69425,0.6942,0.69421,140099998.0
2006-07-04 04:50:00,0.6942,0.69427,0.69419,0.69419,131000000.0
2006-07-04 04:51:00,0.69417,0.69417,0.69417,0.69417,31900001.0
2006-07-04 04:52:00,0.69417,0.6942,0.69417,0.6942,50999998.0
2006-07-04 04:53:00,0.69422,0.69425,0.69417,0.69421,58400000.0
2006-07-04 04:54:00,0.69419,0.69419,0.69415,0.69415,112500002.0
2006-07-04 04:55:00,0.69412,0.69414,0.69407,0.69407,88500001.0
2006-07-04 04:56:00,0.69407,0.69416,0.69407,0.69416,78300000.0
2006-07-04 04:57:00,0.69413,0.69418,0.69413,0.69418,11100000.0
2006-07-04 04:58:00,0.69413,0.69415,0.69412,0.69415,44999999.0
2006-07-04 04:59:00,0.69415,0.69415,0.69412,0.69412,30200000.0
2006-07-04 05:00:00,0.69409,0.69416,0.69409,0.69416,136200004.0
2006-07-04 05:01:00,0.69415,0.69423,0.69415,0.69419,129099998.0
2006-07-04 05:02:00,0.69418,0.69418,0.69418,0.69418,62200001.0
2006-07-04 05:03:00,0.69422,0.69422,0.69413,0.69413,118200000.0
2006-07-04 05:04:00,0.69413,0.69413,0.69406,0.69412,102700000.0
2006-07-04 05:05:00,0.69419,0.69419,0.69416,0.69416,9400000.0
2006-07-04 05:06:00,0.69419,0.69419,0.69414,0.69419,102799997.0
2006-07-04 05:07:00,0.69417,0.69417,0.69417,0.69417,90799999.0
2006-07-04 05:08:00,0.69419,0.69425,0.69419,0.6942,204099997.0
2006-07-04 05:09:00,0.6942,0.69426,0.6942,0.69425,139499997.0
2006-07-04 05:10:00,0.69417,0.69418,0.69417,0.69418,15100000.0
2006-07-04 05:11:00,0.69418,0.6942,0.69415,0.69415,141300001.0
2006-07-04 05:12:00,0.69423,0.69423,0.69418,0.69418,63200001.0
2006-07-04 05:13:00,0.6942,0.69425,0.69419,0.69425,142000004.0
2006-07-04 05:14:00,0.69425,0.69425,0.69418,0.69422,73900001.0
2006-07-04 05:15:00,0.69422,0.69424,0.6942,0.69422,115699996.0
2006-07-04 05:16:00,0.69425,0.69427,0.69418,0.69427,239700000.0
2006-07-04 05:17:00,0.69425,0.69425,0.69423,0.69425,145599999.0
2006-07-04 05:18:00,0.6942,0.69425,0.6942,0.6942,90900000.0
2006-07-04 05:19:00,0.69425,0.69425,0.69425,0.69425,46200000.0
2006-07-04 05:20:00,0.69423,0.69423,0.69423,0.69423,12700000.0
2006-07-04 05:21:00,0.69423,0.69423,0.69423,0.69423,40000000.0
2006-07-04 05:22:00,0.69423,0.69423,0.69423,0.69423,4000000.0
2006-07-04 05:23:00,0.69425,0.69425,0.69425,0.69425,4000000.0
2006-07-04 05:24:00,0.69425,0.69425,0.6942,0.6942,191900004.0
2006-07-04 05:25:00,0.69425,0.69425,0.69425,0.69425,27100000.0
2006-07-04 05:26:00,0.69423,0.69426,0.6942,0.6942,155100000.0
2006-07-04 05:27:00,0.69422,0.69427,0.69421,0.69427,106599999.0
2006-07-04 05:28:00,0.69424,0.69427,0.69419,0.69419,126300000.0
2006-07-04 05:29:00,0.6942,0.6942,0.69417,0.69418,68700002.0
2006-07-04 05:30:00,0.69418,0.69421,0.69418,0.69418,104599999.0
2006-07-04 05:31:00,0.69423,0.69428,0.69418,0.69423,243399999.0
2006-07-04 05:32:00,0.6942,0.69427,0.6942,0.69426,284400000.0
2006-07-04 05:33:00,0.69426,0.69434,0.69425,0.69432,178000000.0
2006-07-04 05:34:00,0.69426,0.69426,0.69414,0.69417,175300000.0
2006-07-04 05:35:00,0.69423,0.69426,0.69422,0.69422,91899999.0
2006-07-04 05:36:00,0.69421,0.69429,0.69417,0.69417,207999998.0
2006-07-04 05:37:00,0.69417,0.69418,0.69415,0.69418,83100002.0
2006-07-04 05:38:00,0.69422,0.69428,0.69422,0.69422,98700002.0
2006-07-04 05:39:00,0.69426,0.69429,0.6942,0.6942,81200000.0
2006-07-04 05:40:00,0.69425,0.69425,0.6942,0.69424,123899998.0
2006-07-04 05:41:00,0.69426,0.69427,0.69425,0.69426,80699998.0
2006-07-04 05:42:00,0.69423,0.69425,0.69423,0.69425,118200002.0
2006-07-04 05:43:00,0.69425,0.69426,0.69423,0.69423,139500001.0
2006-07-04 05:44:00,0.69422,0.69426,0.69422,0.69424,210699992.0
2006-07-04 05:45:00,0.69422,0.69427,0.69417,0.69417,186799998.0
2006-07-04 05:46:00,0.69424,0.69424,0.69419,0.6942,60000002.0
2006-07-04 05:47:00,0.69415,0.69423,0.69412,0.69423,239399994.0
2006-07-04 05:48:00,0.69427,0.69431,0.69424,0.69424,90900000.0
2006-07-04 05:49:00,0.69425,0.69428,0.69417,0.69417,111000001.0
2006-07-04 05:50:00,0.69422,0.69424,0.6942,0.6942,100499999.0
2006-07-04 05:51:00,0.69424,0.69425,0.69417,0.69425,173099999.0
2006-07-04 05:52:00,0.69424,0.69429,0.6942,0.69429,273199997.0
2006-07-04 05:53:00,0.69425,0.69425,0.69419,0.69419,80500003.0
2006-07-04 05:54:00,0.69419,0.69425,0.69419,0.69423,206599997.0
2006-07-04 05:55:00,0.69423,0.69427,0.69418,0.69418,178000002.0
2006-07-04 05:56:00,0.69417,0.69422,0.69417,0.69422,44900001.0
2006-07-04 05:57:00,0.69418,0.69426,0.69418,0.69425,96900001.0
2006-07-04 05:58:00,0.69425,0.69425,0.69425,0.69425,8800000.0
2006-07-04 05:59:00,0.69424,0.69428,0.69422,0.69422,83400001.0
2006-07-04 06:00:00,0.69425,0.69425,0.69422,0.69425,236199995.0
2006-07-04 06:01:00,0.69422,0.69422,0.69422,0.69422,47799999.0
2006-07-04 06:02:00,0.69421,0.69427,0.69421,0.69427,153200003.0
2006-07-04 06:03:00,0.69425,0.69429,0.69417,0.69426,119299997.0
2006-07-04 06:04:00,0.69422,0.6943,0.69422,0.69424,140700005.0
2006-07-04 06:05:00,0.69423,0.69425,0.69423,0.69425,61400002.0
2006-07-04 06:06:00,0.6942,0.69424,0.6942,0.6942,69499999.0
2006-07-04 06:07:00,0.69422,0.69428,0.69421,0.69428,119700001.0
2006-07-04 06:08:00,0.69428,0.69428,0.69418,0.69423,182400004.0
2006-07-04 06:09:00,0.69422,0.69422,0.69413,0.69413,125500000.0
2006-07-04 06:10:00,0.69415,0.69415,0.69415,0.69415,3800000.0
2006-07-04 06:11:00,0.69413,0.69413,0.69409,0.69409,75799999.0
2006-07-04 06:12:00,0.6941,0.69414,0.6941,0.6941,122299996.0
2006-07-04 06:13:00,0.69411,0.69416,0.69409,0.69414,128500004.0
2006-07-04 06:14:00,0.6941,0.69417,0.6941,0.69415,182600001.0
2006-07-04 06:15:00,0.69412,0.69415,0.6941,0.6941,45400001.0
2006-07-04 06:16:00,0.69415,0.69415,0.6941,0.69415,190799996.0
2006-07-04 06:17:00,0.69413,0.69415,0.6941,0.69413,183899998.0
2006-07-04 06:18:00,0.6941,0.6941,0.6941,0.6941,800000.0
2006-07-04 06:19:00,0.69418,0.69418,0.69415,0.69417,80700002.0
2006-07-04 06:20:00,0.69412,0.69414,0.69409,0.69409,149399998.0
2006-07-04 06:21:00,0.69412,0.69413,0.69412,0.69413,56099999.0
2006-07-04 06:22:00,0.69417,0.69418,0.69417,0.69418,52699999.0
2006-07-04 06:23:00,0.69419,0.6942,0.69411,0.69412,146099996.0
2006-07-04 06:24:00,0.69414,0.6942,0.69412,0.69416,76799999.0
2006-07-04 06:25:00,0.69413,0.69417,0.6941,0.6941,69599998.0
2006-07-04 06:26:00,0.6941,0.69415,0.6941,0.69412,25000000.0
2006-07-04 06:27:00,0.69412,0.69415,0.6941,0.69412,118299999.0
2006-07-04 06:28:00,0.6941,0.6941,0.6941,0.6941,4800000.0
2006-07-04 06:29:00,0.69415,0.69415,0.69413,0.69415,113600002.0
2006-07-04 06:30:00,0.69415,0.69417,0.69412,0.69417,117100002.0
2006-07-04 06:31:00,0.69413,0.69415,0.6941,0.69415,61200000.0
2006-07-04 06:32:00,0.69418,0.69418,0.69417,0.69417,13500000.0
2006-07-04 06:33:00,0.69413,0.69413,0.69413,0.69413,5400000.0
2006-07-04 06:34:00,0.69417,0.69421,0.69417,0.69421,17400001.0
2006-07-04 06:35:00,0.69423,0.69423,0.69422,0.69422,13800000.0
2006-07-04 06:36:00,0.6942,0.6942,0.6942,0.6942,4000000.0
2006-07-04 06:37:00,0.6942,0.69423,0.69413,0.69423,106800000.0
2006-07-04 06:38:00,0.69419,0.69424,0.69419,0.69419,89500002.0
2006-07-04 06:39:00,0.6942,0.69422,0.69412,0.69412,167199996.0
2006-07-04 06:40:00,0.69416,0.69421,0.69415,0.69421,31200001.0
2006-07-04 06:41:00,0.6942,0.69421,0.6942,0.69421,52700002.0
2006-07-04 06:42:00,0.69423,0.69423,0.69415,0.69417,74799999.0
2006-07-04 06:43:00,0.6942,0.69421,0.6942,0.69421,12500000.0
2006-07-04 06:44:00,0.69424,0.69424,0.69415,0.69415,67700000.0
2006-07-04 06:45:00,0.69422,0.69422,0.69413,0.69413,168300000.0
2006-07-04 06:46:00,0.69415,0.69422,0.6941,0.6941,256299999.0
2006-07-04 06:47:00,0.69413,0.69419,0.69413,0.69415,108600000.0
2006-07-04 06:48:00,0.69414,0.69422,0.69414,0.69422,125800001.0
2006-07-04 06:49:00,0.69424,0.69426,0.69424,0.69426,25400000.0
2006-07-04 06:50:00,0.69423,0.69426,0.69423,0.69426,97000001.0
2006-07-04 06:51:00,0.69426,0.69426,0.69424,0.69424,58400001.0
2006-07-04 06:52:00,0.69431,0.69437,0.69431,0.69437,138800002.0
2006-07-04 06:53:00,0.69436,0.6944,0.69427,0.6943,126399996.0
2006-07-04 06:54:00,0.69428,0.69428,0.69426,0.69426,60799999.0
2006-07-04 06:55:00,0.69426,0.6943,0.69425,0.69425,152899997.0
2006-07-04 06:56:00,0.69425,0.69433,0.69425,0.69427,229899998.0
2006-07-04 06:57:00,0.69426,0.69432,0.69426,0.69432,26700000.0
2006-07-04 06:58:00,0.69433,0.69433,0.69429,0.69429,54399997.0
2006-07-04 06:59:00,0.69427,0.69434,0.69427,0.69434,55600003.0
2006-07-04 07:00:00,0.69433,0.69433,0.69426,0.69429,46100000.0
2006-07-04 07:01:00,0.69434,0.69439,0.69434,0.69434,239999999.0
2006-07-04 07:02:00,0.69429,0.6943,0.69425,0.69427,269400000.0
2006-07-04 07:03:00,0.69427,0.69427,0.69419,0.69426,95699998.0
2006-07-04 07:04:00,0.69424,0.69431,0.69424,0.69431,19300000.0
2006-07-04 07:05:00,0.69427,0.69427,0.69427,0.69427,7900000.0
2006-07-04 07:06:00,0.6943,0.6943,0.69427,0.69428,69499998.0
2006-07-04 07:07:00,0.69429,0.69432,0.69429,0.6943,151599998.0
2006-07-04 07:08:00,0.69426,0.69427,0.69425,0.69426,74100001.0
2006-07-04 07:09:00,0.69429,0.69434,0.69427,0.69432,170999995.0
2006-07-04 07:10:00,0.69427,0.6943,0.69427,0.69427,86799999.0
2006-07-04 07:11:00,0.69426,0.6943,0.69424,0.6943,69499998.0
2006-07-04 07:12:00,0.69432,0.69432,0.69428,0.69429,92600000.0
2006-07-04 07:13:00,0.69426,0.69429,0.69426,0.69426,29500001.0
2006-07-04 07:14:00,0.69424,0.69424,0.69414,0.69417,211399996.0
2006-07-04 07:15:00,0.6942,0.6942,0.69417,0.6942,108299998.0
2006-07-04 07:16:00,0.6942,0.6942,0.69415,0.6942,135400003.0
2006-07-04 07:17:00,0.69417,0.6942,0.69417,0.6942,138900000.0
2006-07-04 07:18:00,0.69422,0.69422,0.69417,0.69418,76800000.0
2006-07-04 07:19:00,0.69417,0.69425,0.69417,0.69418,91599998.0
2006-07-04 07:20:00,0.69421,0.69426,0.69418,0.6942,125700002.0
2006-07-04 07:21:00,0.69425,0.69425,0.69423,0.69423,114100000.0
2006-07-04 07:22:00,0.69426,0.69431,0.69426,0.69431,82300001.0
2006-07-04 07:23:00,0.69424,0.69424,0.69421,0.69421,71799999.0
2006-07-04 07:24:00,0.69417,0.6942,0.69417,0.6942,31900000.0
2006-07-04 07:25:00,0.69418,0.6942,0.69418,0.6942,64700001.0
2006-07-04 07:26:00,0.69419,0.69419,0.69414,0.69414,23899999.0
2006-07-04 07:27:00,0.69415,0.69419,0.69413,0.69413,82399999.0
2006-07-04 07:28:00,0.6942,0.6943,0.6942,0.6943,117000001.0
2006-07-04 07:29:00,0.69432,0.69435,0.69422,0.69428,223600001.0
2006-07-04 07:30:00,0.6943,0.69435,0.69425,0.69428,132700000.0
2006-07-04 07:31:00,0.69431,0.69431,0.69417,0.69423,240500000.0
2006-07-04 07:32:00,0.69422,0.69422,0.69417,0.69422,73300002.0
2006-07-04 07:33:00,0.69421,0.69425,0.69418,0.69418,164200001.0
2006-07-04 07:34:00,0.69415,0.69422,0.69414,0.6942,265100000.0
2006-07-04 07:35:00,0.69423,0.69427,0.69421,0.69423,98100002.0
2006-07-04 07:36:00,0.69425,0.69425,0.69423,0.69423,54300002.0
2006-07-04 07:37:00,0.69426,0.6943,0.69423,0.6943,133699999.0
2006-07-04 07:38:00,0.6943,0.6943,0.69427,0.6943,97200000.0
2006-07-04 07:39:00,0.69427,0.69433,0.69427,0.69427,80500001.0
2006-07-04 07:40:00,0.69429,0.69429,0.69423,0.69425,141899999.0
2006-07-04 07:41:00,0.6943,0.6943,0.69425,0.69425,200599998.0
2006-07-04 07:42:00,0.69424,0.69427,0.69424,0.69427,147999998.0
2006-07-04 07:43:00,0.69425,0.69432,0.69422,0.69423,164899998.0
2006-07-04 07:44:00,0.6942,0.69424,0.69418,0.69423,117299996.0
2006-07-04 07:45:00,0.69419,0.69422,0.69419,0.6942,74099998.0
2006-07-04 07:46:00,0.6942,0.69425,0.6942,0.6942,138500001.0
2006-07-04 07:47:00,0.69427,0.69429,0.69424,0.69425,144700001.0
2006-07-04 07:48:00,0.69423,0.69424,0.69418,0.69424,97499999.0
2006-07-04 07:49:00,0.6942,0.6942,0.6942,0.6942,67200000.0
2006-07-04 07:50:00,0.69422,0.69424,0.69421,0.69423,48400000.0
2006-07-04 07:51:00,0.6942,0.69429,0.6942,0.69422,164799997.0
2006-07-04 07:52:00,0.69421,0.69421,0.69416,0.69416,55399999.0
2006-07-04 07:53:00,0.69417,0.69422,0.69416,0.69419,140500003.0
2006-07-04 07:54:00,0.69422,0.69424,0.6942,0.6942,178900003.0
2006-07-04 07:55:00,0.69421,0.6943,0.69421,0.69427,49400000.0
2006-07-04 07:56:00,0.6942,0.69425,0.6942,0.69425,118700000.0
2006-07-04 07:57:00,0.69422,0.69425,0.69422,0.69425,23800000.0
2006-07-04 07:58:00,0.69425,0.69425,0.6942,0.6942,121399998.0
2006-07-04 07:59:00,0.69423,0.69425,0.69423,0.69425,69599998.0
2006-07-04 08:00:00,0.69421,0.69435,0.69421,0.69425,161400002.0
2006-07-04 08:01:00,0.69427,0.69431,0.69426,0.69431,78999999.0
2006-07-04 08:02:00,0.69433,0.69433,0.69424,0.69427,81399999.0
2006-07-04 08:03:00,0.69428,0.69433,0.69426,0.69433,208299999.0
2006-07-04 08:04:00,0.69427,0.69432,0.69426,0.69431,122900000.0
2006-07-04 08:05:00,0.69433,0.69447,0.69433,0.69442,146799999.0
2006-07-04 08:06:00,0.69441,0.69441,0.69432,0.69438,85900001.0
2006-07-04 08:07:00,0.69435,0.69435,0.69429,0.69435,145700004.0
2006-07-04 08:08:00,0.69434,0.69436,0.69428,0.69435,271899997.0
2006-07-04 08:09:00,0.69437,0.69438,0.69437,0.69438,44800001.0
2006-07-04 08:10:00,0.69441,0.69444,0.69439,0.69444,223200000.0
2006-07-04 08:11:00,0.69442,0.69444,0.69438,0.69441,166300001.0
2006-07-04 08:12:00,0.69447,0.69447,0.6944,0.69445,177899993.0
2006-07-04 08:13:00,0.69442,0.69442,0.69442,0.69442,9500000.0
2006-07-04 08:14:00,0.69445,0.69449,0.69439,0.69448,134000000.0
2006-07-04 08:15:00,0.69448,0.69448,0.69444,0.69444,50200002.0
2006-07-04 08:16:00,0.69445,0.69445,0.69445,0.69445,31100000.0
2006-07-04 08:17:00,0.69446,0.69451,0.69444,0.69451,125300001.0
2006-07-04 08:18:00,0.69444,0.69452,0.69444,0.69451,201000003.0
2006-07-04 08:19:00,0.69451,0.69453,0.69448,0.6945,56900002.0
2006-07-04 08:20:00,0.69453,0.69462,0.69453,0.69457,109400000.0
2006-07-04 08:21:00,0.69463,0.69466,0.69453,0.69453,58300000.0
2006-07-04 08:22:00,0.69455,0.69455,0.6945,0.6945,22900000.0
2006-07-04 08:23:00,0.69453,0.69453,0.69452,0.69452,24700000.0
2006-07-04 08:24:00,0.69458,0.69467,0.69458,0.69467,135499999.0
2006-07-04 08:25:00,0.6946,0.6946,0.69452,0.69455,104700002.0
2006-07-04 08:26:00,0.6945,0.6945,0.69437,0.6944,31700000.0
2006-07-04 08:27:00,0.69435,0.69446,0.69435,0.69441,74999999.0
2006-07-04 08:28:00,0.69448,0.69452,0.69448,0.69452,18800000.0
2006-07-04 08:29:00,0.6945,0.69456,0.69445,0.6945,266199996.0
2006-07-04 08:30:00,0.69444,0.69445,0.69442,0.69443,145800001.0
2006-07-04 08:31:00,0.69437,0.69443,0.69432,0.69432,117100003.0
2006-07-04 08:32:00,0.69429,0.69439,0.69429,0.69439,178300002.0
2006-07-04 08:33:00,0.69438,0.69438,0.69431,0.69433,106000000.0
2006-07-04 08:34:00,0.69433,0.69439,0.69432,0.69436,79300002.0
2006-07-04 08:35:00,0.69437,0.69445,0.69437,0.69437,111499998.0
2006-07-04 08:36:00,0.69436,0.69438,0.69436,0.69437,54400001.0
2006-07-04 08:37:00,0.69436,0.69442,0.69432,0.6944,248399998.0
2006-07-04 08:38:00,0.69441,0.69441,0.69434,0.69434,126900000.0
2006-07-04 08:39:00,0.69432,0.69439,0.69432,0.69436,125799999.0
2006-07-04 08:40:00,0.69431,0.69435,0.6943,0.69435,287300002.0
2006-07-04 08:41:00,0.69436,0.69436,0.6943,0.6943,196800000.0
2006-07-04 08:42:00,0.69432,0.69437,0.6943,0.69435,145899998.0
2006-07-04 08:43:00,0.69435,0.69442,0.69431,0.69431,129400000.0
2006-07-04 08:44:00,0.69438,0.69448,0.69432,0.69438,181799994.0
2006-07-04 08:45:00,0.6945,0.6945,0.69441,0.69445,190000004.0
2006-07-04 08:46:00,0.69445,0.69465,0.69445,0.69465,126599998.0
2006-07-04 08:47:00,0.69461,0.69467,0.69458,0.69467,171900004.0
2006-07-04 08:48:00,0.69468,0.69468,0.69459,0.69468,197599995.0
2006-07-04 08:49:00,0.6947,0.69476,0.69461,0.69476,148100002.0
2006-07-04 08:50:00,0.69474,0.69477,0.69469,0.69469,179700001.0
2006-07-04 08:51:00,0.69471,0.69479,0.69466,0.69479,45400000.0
2006-07-04 08:52:00,0.69478,0.69483,0.69477,0.69483,85300000.0
2006-07-04 08:53:00,0.69481,0.69481,0.69473,0.69473,81700000.0
2006-07-04 08:54:00,0.69467,0.69467,0.69456,0.69464,249200001.0
2006-07-04 08:55:00,0.69463,0.69473,0.69462,0.69467,164500001.0
2006-07-04 08:56:00,0.69469,0.69469,0.69462,0.69462,114100000.0
2006-07-04 08:57:00,0.69458,0.69464,0.69453,0.69453,88599998.0
2006-07-04 08:58:00,0.69453,0.69458,0.69453,0.69453,249100000.0
2006-07-04 08:59:00,0.69448,0.69459,0.69448,0.69457,131000000.0
2006-07-04 09:00:00,0.69459,0.69462,0.6945,0.69462,252399999.0
2006-07-04 09:01:00,0.69462,0.69473,0.69462,0.69464,38300000.0
2006-07-04 09:02:00,0.69463,0.69471,0.69461,0.69464,146500003.0
2006-07-04 09:03:00,0.69465,0.69467,0.6946,0.6946,66699998.0
2006-07-04 09:04:00,0.69466,0.69468,0.69459,0.69459,138599997.0
2006-07-04 09:05:00,0.69461,0.69462,0.69458,0.69462,162400002.0
2006-07-04 09:06:00,0.69458,0.69465,0.69458,0.6946,104700002.0
2006-07-04 09:07:00,0.69463,0.69466,0.69456,0.69462,89099999.0
2006-07-04 09:08:00,0.69462,0.69468,0.69457,0.69457,225199999.0
2006-07-04 09:09:00,0.69458,0.69458,0.69454,0.69454,79399999.0
2006-07-04 09:10:00,0.69453,0.69453,0.69447,0.69447,86000002.0
2006-07-04 09:11:00,0.69443,0.69449,0.69441,0.69449,122099998.0
2006-07-04 09:12:00,0.69444,0.69444,0.69437,0.69438,179100001.0
2006-07-04 09:13:00,0.69437,0.6944,0.69435,0.69439,116900001.0
2006-07-04 09:14:00,0.6944,0.6944,0.69432,0.6944,99900001.0
2006-07-04 09:15:00,0.69443,0.69447,0.69437,0.69447,169300000.0
2006-07-04 09:16:00,0.69444,0.69448,0.6944,0.6944,81400000.0
2006-07-04 09:17:00,0.69433,0.69447,0.69433,0.69443,163500001.0
2006-07-04 09:18:00,0.69444,0.69447,0.69437,0.69447,59800000.0
2006-07-04 09:19:00,0.69447,0.6948,0.69447,0.6948,114700000.0
2006-07-04 09:20:00,0.69481,0.69483,0.69476,0.69477,49499999.0
2006-07-04 09:21:00,0.6948,0.69489,0.69475,0.69489,60800001.0
2006-07-04 09:22:00,0.69497,0.69504,0.69489,0.69494,144099999.0
2006-07-04 09:23:00,0.69504,0.69508,0.69498,0.69503,218199995.0
2006-07-04 09:24:00,0.69501,0.69501,0.69491,0.69491,31500000.0
2006-07-04 09:25:00,0.6949,0.6949,0.69486,0.6949,245899998.0
2006-07-04 09:26:00,0.69493,0.69498,0.69492,0.69492,99899999.0
2006-07-04 09:27:00,0.69498,0.69505,0.69494,0.69494,148400002.0
2006-07-04 09:28:00,0.69494,0.69506,0.69494,0.69502,226799998.0
2006-07-04 09:29:00,0.69504,0.69505,0.69495,0.69495,79699998.0
2006-07-04 09:30:00,0.69489,0.69495,0.69486,0.69491,244200000.0
2006-07-04 09:31:00,0.69489,0.69498,0.69489,0.69498,135799997.0
2006-07-04 09:32:00,0.69495,0.69506,0.69495,0.695,197499995.0
2006-07-04 09:33:00,0.69504,0.69507,0.69496,0.69503,270700003.0
2006-07-04 09:34:00,0.69501,0.69505,0.69497,0.69503,127700001.0
2006-07-04 09:35:00,0.69502,0.6951,0.69498,0.69498,157100001.0
2006-07-04 09:36:00,0.69498,0.6951,0.69495,0.69495,109500000.0
2006-07-04 09:37:00,0.69502,0.69503,0.69495,0.69503,86499999.0
2006-07-04 09:38:00,0.69509,0.6951,0.69502,0.69508,109800003.0
2006-07-04 09:39:00,0.69504,0.69504,0.69499,0.69499,101499998.0
2006-07-04 09:40:00,0.69496,0.69496,0.69495,0.69495,74400003.0
2006-07-04 09:41:00,0.69495,0.69504,0.69495,0.69498,153199998.0
2006-07-04 09:42:00,0.69501,0.69502,0.69492,0.69502,200099998.0
2006-07-04 09:43:00,0.69498,0.69498,0.69484,0.6949,124399997.0
2006-07-04 09:44:00,0.69481,0.69485,0.69477,0.69485,191300000.0
2006-07-04 09:45:00,0.69488,0.69489,0.69482,0.69489,147499999.0
2006-07-04 09:46:00,0.69489,0.69489,0.69479,0.69479,59199999.0
2006-07-04 09:47:00,0.69481,0.69483,0.69479,0.69479,98000001.0
2006-07-04 09:48:00,0.69475,0.6948,0.69475,0.69477,86800002.0
2006-07-04 09:49:00,0.69477,0.69482,0.69474,0.69478,142800003.0
2006-07-04 09:50:00,0.69478,0.69478,0.69469,0.69476,76600001.0
2006-07-04 09:51:00,0.69473,0.69474,0.69465,0.69465,81700000.0
2006-07-04 09:52:00,0.69463,0.69471,0.69463,0.6947,139400000.0
2006-07-04 09:53:00,0.69467,0.69468,0.69463,0.69466,239500003.0
2006-07-04 09:54:00,0.69459,0.69471,0.69459,0.69471,98900001.0
2006-07-04 09:55:00,0.69469,0.6947,0.69466,0.6947,147199999.0
2006-07-04 09:56:00,0.69472,0.69475,0.69472,0.69475,36900000.0
2006-07-04 09:57:00,0.69476,0.69476,0.69465,0.69466,99799997.0
2006-07-04 09:58:00,0.69468,0.69468,0.69462,0.69465,150700000.0
2006-07-04 09:59:00,0.69468,0.69476,0.69468,0.69473,155700002.0
2006-07-04 10:00:00,0.69468,0.69473,0.69466,0.69473,110900003.0
2006-07-04 10:01:00,0.69468,0.69472,0.69468,0.69472,23900000.0
2006-07-04 10:02:00,0.69467,0.6947,0.69465,0.69468,103099999.0
2006-07-04 10:03:00,0.6947,0.6947,0.69465,0.6947,127799998.0
2006-07-04 10:04:00,0.69475,0.69475,0.6947,0.69473,55200002.0
2006-07-04 10:05:00,0.69474,0.69477,0.69471,0.69471,84500000.0
2006-07-04 10:06:00,0.69467,0.69473,0.69467,0.69471,212600005.0
2006-07-04 10:07:00,0.69468,0.6947,0.69465,0.6947,129799998.0
2006-07-04 10:08:00,0.69468,0.69469,0.69461,0.69463,107199998.0
2006-07-04 10:09:00,0.6946,0.69461,0.69457,0.69458,277799999.0
2006-07-04 10:10:00,0.69462,0.69468,0.69462,0.69468,181899999.0
2006-07-04 10:11:00,0.6946,0.69463,0.69459,0.69461,70100000.0
2006-07-04 10:12:00,0.69461,0.69462,0.69456,0.69459,44900000.0
2006-07-04 10:13:00,0.69462,0.69465,0.6946,0.69465,152200004.0
2006-07-04 10:14:00,0.69465,0.69465,0.6946,0.6946,18400000.0
2006-07-04 10:15:00,0.69464,0.69468,0.6946,0.69462,186800001.0
2006-07-04 10:16:00,0.69464,0.69468,0.69464,0.69468,22600000.0
2006-07-04 10:17:00,0.69467,0.69469,0.69463,0.69467,360600003.0
2006-07-04 10:18:00,0.69468,0.69468,0.69462,0.69465,141500004.0
2006-07-04 10:19:00,0.6947,0.6947,0.69465,0.6947,139800001.0
2006-07-04 10:20:00,0.69469,0.69473,0.69465,0.69473,169499995.0
2006-07-04 10:21:00,0.69463,0.69463,0.69462,0.69462,33400001.0
2006-07-04 10:22:00,0.69459,0.69466,0.69459,0.69465,187599997.0
2006-07-04 10:23:00,0.69468,0.69468,0.69459,0.69459,66200000.0
2006-07-04 10:24:00,0.6946,0.69465,0.6946,0.69465,57299998.0
2006-07-04 10:25:00,0.69461,0.69463,0.69456,0.69463,72000000.0
2006-07-04 10:26:00,0.69462,0.69463,0.69458,0.69458,166200004.0
2006-07-04 10:27:00,0.69456,0.69461,0.6945,0.69459,95799997.0
2006-07-04 10:28:00,0.69457,0.69463,0.69453,0.69456,150800001.0
2006-07-04 10:29:00,0.69452,0.69455,0.6945,0.69452,164499999.0
2006-07-04 10:30:00,0.69448,0.69448,0.69441,0.69442,187499998.0
2006-07-04 10:31:00,0.69438,0.69444,0.69436,0.69441,180299997.0
2006-07-04 10:32:00,0.69445,0.69453,0.69445,0.6945,87200002.0
2006-07-04 10:33:00,0.69445,0.6945,0.69444,0.6945,221199997.0
2006-07-04 10:34:00,0.6945,0.6945,0.69441,0.69443,125099998.0
2006-07-04 10:35:00,0.69448,0.69448,0.69442,0.69447,197899999.0
2006-07-04 10:36:00,0.69444,0.69444,0.69435,0.69437,158800001.0
2006-07-04 10:37:00,0.69434,0.69438,0.69429,0.69438,216800001.0
2006-07-04 10:38:00,0.69435,0.69439,0.69431,0.69439,111000000.0
2006-07-04 10:39:00,0.69437,0.69439,0.69433,0.69439,73400002.0
2006-07-04 10:40:00,0.69444,0.69444,0.69437,0.69442,127200002.0
2006-07-04 10:41:00,0.69438,0.69438,0.6943,0.69432,199700002.0
2006-07-04 10:42:00,0.69433,0.6944,0.69431,0.69431,93299998.0
2006-07-04 10:43:00,0.69436,0.69442,0.69435,0.6944,169899995.0
2006-07-04 10:44:00,0.69441,0.69441,0.69435,0.6944,149699998.0
2006-07-04 10:45:00,0.6944,0.69444,0.69439,0.69443,112200001.0
2006-07-04 10:46:00,0.69434,0.69438,0.69432,0.69432,167000001.0
2006-07-04 10:47:00,0.69429,0.69429,0.69426,0.69426,24800000.0
2006-07-04 10:48:00,0.6942,0.6942,0.69404,0.69404,62199998.0
2006-07-04 10:49:00,0.69402,0.69413,0.69398,0.69413,97800002.0
2006-07-04 10:50:00,0.69406,0.69406,0.69387,0.6939,211599995.0
2006-07-04 10:51:00,0.69391,0.69405,0.69391,0.69405,153300002.0
2006-07-04 10:52:00,0.69398,0.69404,0.69394,0.69402,197699998.0
2006-07-04 10:53:00,0.69393,0.69398,0.69391,0.69391,121299996.0
2006-07-04 10:54:00,0.69394,0.69398,0.69387,0.69388,43900000.0
2006-07-04 10:55:00,0.69392,0.69398,0.69387,0.69398,64500000.0
2006-07-04 10:56:00,0.69393,0.69395,0.69385,0.69394,134399998.0
2006-07-04 10:57:00,0.69391,0.69397,0.69381,0.69382,158799997.0
2006-07-04 10:58:00,0.69385,0.69393,0.69385,0.69393,35100000.0
2006-07-04 10:59:00,0.69392,0.69393,0.69387,0.69392,113099999.0
2006-07-04 11:00:00,0.69395,0.69411,0.69395,0.69408,137899999.0
2006-07-04 11:01:00,0.69403,0.69408,0.69397,0.69397,83800000.0
2006-07-04 11:02:00,0.69395,0.69403,0.69395,0.69398,58900000.0
2006-07-04 11:03:00,0.69401,0.69402,0.69397,0.69397,238800001.0
2006-07-04 11:04:00,0.69398,0.69403,0.69396,0.69403,195900000.0
2006-07-04 11:05:00,0.69397,0.69398,0.69397,0.69398,59300001.0
2006-07-04 11:06:00,0.69397,0.69398,0.69391,0.69398,204999998.0
2006-07-04 11:07:00,0.69395,0.69401,0.69393,0.69393,187700002.0
2006-07-04 11:08:00,0.694,0.694,0.69394,0.69397,107599999.0
2006-07-04 11:09:00,0.69396,0.69403,0.69396,0.69403,19100000.0
2006-07-04 11:10:00,0.69403,0.69403,0.69395,0.69395,111100000.0
2006-07-04 11:11:00,0.69397,0.69398,0.69393,0.69393,137799998.0
2006-07-04 11:12:00,0.69395,0.69395,0.6939,0.6939,161700001.0
2006-07-04 11:13:00,0.69388,0.69388,0.69382,0.69382,110100000.0
2006-07-04 11:14:00,0.6938,0.6938,0.6937,0.69375,216900001.0
2006-07-04 11:15:00,0.6938,0.6938,0.6937,0.69371,197500003.0
2006-07-04 11:16:00,0.69371,0.69371,0.69364,0.6937,156800002.0
2006-07-04 11:17:00,0.69368,0.69368,0.69358,0.69359,257499998.0
2006-07-04 11:18:00,0.69357,0.6937,0.69356,0.6937,207699999.0
2006-07-04 11:19:00,0.69373,0.69373,0.69365,0.69367,150100001.0
2006-07-04 11:20:00,0.69362,0.6937,0.6936,0.6937,55600001.0
2006-07-04 11:21:00,0.69383,0.69383,0.69369,0.69369,98999997.0
2006-07-04 11:22:00,0.69367,0.69367,0.69353,0.69362,87900001.0
2006-07-04 11:23:00,0.69367,0.69367,0.69355,0.69357,237099997.0
2006-07-04 11:24:00,0.69362,0.69373,0.69362,0.69373,53400000.0
2006-07-04 11:25:00,0.69371,0.69376,0.69371,0.69376,69099998.0
2006-07-04 11:26:00,0.69378,0.6938,0.69374,0.6938,73000001.0
2006-07-04 11:27:00,0.6938,0.69385,0.69378,0.69381,144400004.0
2006-07-04 11:28:00,0.69377,0.6938,0.69375,0.69377,257799997.0
2006-07-04 11:29:00,0.69379,0.69381,0.6937,0.6937,269899999.0
2006-07-04 11:30:00,0.69374,0.69374,0.69368,0.69372,113300002.0
2006-07-04 11:31:00,0.69369,0.69373,0.69365,0.69365,93400000.0
2006-07-04 11:32:00,0.69371,0.69378,0.6937,0.69378,108700002.0
2006-07-04 11:33:00,0.69375,0.69381,0.6937,0.69376,259999993.0
2006-07-04 11:34:00,0.69382,0.69388,0.6938,0.69385,159700002.0
2006-07-04 11:35:00,0.69392,0.69392,0.69385,0.69385,144799996.0
2006-07-04 11:36:00,0.69384,0.69389,0.69373,0.69374,205600001.0
2006-07-04 11:37:00,0.69382,0.69387,0.69379,0.69385,163100001.0
2006-07-04 11:38:00,0.69376,0.69377,0.69376,0.69377,92500000.0
2006-07-04 11:39:00,0.69371,0.69378,0.69371,0.69376,224600000.0
2006-07-04 11:40:00,0.69375,0.6938,0.69371,0.6938,70999999.0
2006-07-04 11:41:00,0.6938,0.6938,0.6937,0.69378,202200002.0
2006-07-04 11:42:00,0.69379,0.69383,0.69375,0.69378,158799999.0
2006-07-04 11:43:00,0.69382,0.69384,0.6938,0.69384,147000000.0
2006-07-04 11:44:00,0.69382,0.69384,0.69382,0.69384,31099999.0
2006-07-04 11:45:00,0.69383,0.69391,0.69381,0.69384,236099997.0
2006-07-04 11:46:00,0.69382,0.69395,0.69382,0.6939,195399995.0
2006-07-04 11:47:00,0.69389,0.69395,0.69382,0.6939,176100001.0
2006-07-04 11:48:00,0.69384,0.69398,0.69384,0.69398,51100000.0
2006-07-04 11:49:00,0.69394,0.69399,0.69389,0.69399,172100004.0
2006-07-04 11:50:00,0.69388,0.69397,0.69387,0.69395,193800000.0
2006-07-04 11:51:00,0.69394,0.69399,0.6939,0.6939,262999996.0
2006-07-04 11:52:00,0.69388,0.69389,0.69388,0.69389,50999998.0
2006-07-04 11:53:00,0.69382,0.69385,0.6938,0.69384,163600001.0
2006-07-04 11:54:00,0.69379,0.69383,0.69372,0.69372,129800000.0
2006-07-04 11:55:00,0.69374,0.69378,0.69366,0.69369,175100002.0
2006-07-04 11:56:00,0.69368,0.69372,0.69365,0.69366,20100000.0
2006-07-04 11:57:00,0.69366,0.69367,0.69363,0.69367,71799999.0
2006-07-04 11:58:00,0.6937,0.69377,0.6937,0.69372,129299997.0
2006-07-04 11:59:00,0.6938,0.69395,0.6938,0.69395,257999998.0
2006-07-04 12:00:00,0.6939,0.69402,0.6939,0.69392,166100002.0
2006-07-04 12:01:00,0.69391,0.69396,0.69386,0.69386,117100003.0
2006-07-04 12:02:00,0.69395,0.69395,0.69389,0.69392,208799999.0
2006-07-04 12:03:00,0.69394,0.69395,0.6939,0.69392,22000000.0
2006-07-04 12:04:00,0.69389,0.69389,0.69383,0.69383,92899998.0
2006-07-04 12:05:00,0.69384,0.69391,0.69384,0.69388,139399998.0
2006-07-04 12:06:00,0.69388,0.69392,0.69387,0.69387,98200002.0
2006-07-04 12:07:00,0.69383,0.69383,0.6937,0.6937,116000003.0
2006-07-04 12:08:00,0.69368,0.69368,0.69353,0.69366,131899997.0
2006-07-04 12:09:00,0.69366,0.6937,0.69358,0.69362,252499998.0
2006-07-04 12:10:00,0.6936,0.6936,0.69356,0.69359,122800000.0
2006-07-04 12:11:00,0.69357,0.69363,0.69353,0.69363,102300002.0
2006-07-04 12:12:00,0.69358,0.69364,0.69355,0.69355,161399998.0
2006-07-04 12:13:00,0.69356,0.69362,0.69354,0.69358,238100002.0
2006-07-04 12:14:00,0.69358,0.69358,0.69352,0.69358,93699998.0
2006-07-04 12:15:00,0.69356,0.69361,0.69349,0.69361,109899998.0
2006-07-04 12:16:00,0.69361,0.69369,0.6936,0.69367,197399996.0
2006-07-04 12:17:00,0.69368,0.69368,0.69356,0.69363,121400003.0
2006-07-04 12:18:00,0.69364,0.69365,0.6936,0.69361,191199997.0
2006-07-04 12:19:00,0.69365,0.69365,0.69362,0.69362,75799999.0
2006-07-04 12:20:00,0.6936,0.69362,0.69354,0.69361,118900001.0
2006-07-04 12:21:00,0.69361,0.69368,0.69361,0.69362,260300002.0
2006-07-04 12:22:00,0.69363,0.69365,0.69363,0.69365,37800000.0
2006-07-04 12:23:00,0.69362,0.69365,0.69357,0.69365,180700001.0
2006-07-04 12:24:00,0.69363,0.69363,0.6936,0.69363,130000001.0
2006-07-04 12:25:00,0.69361,0.69367,0.69355,0.69367,165299999.0
2006-07-04 12:26:00,0.69371,0.69372,0.69365,0.69365,161599999.0
2006-07-04 12:27:00,0.69368,0.69372,0.69363,0.69363,257699997.0
2006-07-04 12:28:00,0.69363,0.69366,0.69362,0.69362,126299999.0
2006-07-04 12:29:00,0.6936,0.69365,0.69358,0.69365,115000000.0
2006-07-04 12:30:00,0.69361,0.69364,0.69356,0.69357,78500000.0
2006-07-04 12:31:00,0.69358,0.69363,0.69356,0.69357,158299999.0
2006-07-04 12:32:00,0.69359,0.69365,0.69352,0.69352,191199999.0
2006-07-04 12:33:00,0.69353,0.69359,0.69351,0.69351,98099999.0
2006-07-04 12:34:00,0.69352,0.69357,0.69352,0.69357,171499998.0
2006-07-04 12:35:00,0.69358,0.6936,0.69353,0.69353,153299999.0
2006-07-04 12:36:00,0.69355,0.69365,0.69355,0.69365,117900001.0
2006-07-04 12:37:00,0.69364,0.69367,0.6936,0.69362,128200003.0
2006-07-04 12:38:00,0.69358,0.69363,0.69355,0.69357,155000000.0
2006-07-04 12:39:00,0.69361,0.69361,0.69349,0.69357,88700001.0
2006-07-04 12:40:00,0.69351,0.69354,0.69348,0.69353,114099997.0
2006-07-04 12:41:00,0.69353,0.69353,0.69346,0.69346,77599996.0
2006-07-04 12:42:00,0.69345,0.69354,0.69345,0.69351,226899998.0
2006-07-04 12:43:00,0.69344,0.69346,0.69342,0.69342,107400002.0
2006-07-04 12:44:00,0.69337,0.69341,0.69337,0.69338,230799998.0
2006-07-04 12:45:00,0.69338,0.69338,0.69333,0.69333,196400003.0
2006-07-04 12:46:00,0.69338,0.69338,0.69329,0.69329,54600000.0
2006-07-04 12:47:00,0.69329,0.69335,0.69326,0.69332,155099997.0
2006-07-04 12:48:00,0.69337,0.69337,0.69325,0.69325,123500002.0
2006-07-04 12:49:00,0.69319,0.69319,0.69311,0.69317,124199999.0
2006-07-04 12:50:00,0.69321,0.69329,0.69319,0.69323,218200006.0
2006-07-04 12:51:00,0.69328,0.69336,0.69327,0.6933,181600002.0
2006-07-04 12:52:00,0.69333,0.69336,0.69329,0.69329,223700002.0
2006-07-04 12:53:00,0.69333,0.69333,0.69315,0.69316,74100000.0
2006-07-04 12:54:00,0.69307,0.69313,0.69307,0.69308,89100002.0
2006-07-04 12:55:00,0.69303,0.69303,0.69299,0.69299,37500000.0
2006-07-04 12:56:00,0.69299,0.69309,0.69299,0.69303,115200000.0
2006-07-04 12:57:00,0.69305,0.69305,0.69302,0.69302,49600001.0
2006-07-04 12:58:00,0.69305,0.69317,0.69305,0.6931,144500004.0
2006-07-04 12:59:00,0.69313,0.69331,0.69313,0.69328,262100002.0
2006-07-04 13:00:00,0.69331,0.69336,0.69328,0.69332,130200003.0
2006-07-04 13:01:00,0.69333,0.69333,0.69325,0.69325,121400000.0
2006-07-04 13:02:00,0.69323,0.69323,0.69317,0.69321,98600001.0
2006-07-04 13:03:00,0.69321,0.6933,0.6932,0.69328,129100003.0
2006-07-04 13:04:00,0.69326,0.69328,0.6932,0.69328,234700001.0
2006-07-04 13:05:00,0.6933,0.69336,0.69329,0.69329,154800002.0
2006-07-04 13:06:00,0.69332,0.69337,0.69328,0.69333,105399999.0
2006-07-04 13:07:00,0.69331,0.69332,0.69323,0.69325,189400002.0
2006-07-04 13:08:00,0.69328,0.6933,0.69325,0.6933,49500000.0
2006-07-04 13:09:00,0.69329,0.69345,0.69329,0.6934,235399998.0
2006-07-04 13:10:00,0.69344,0.69358,0.69344,0.69358,129300001.0
2006-07-04 13:11:00,0.69362,0.69373,0.69358,0.69358,159400004.0
2006-07-04 13:12:00,0.69354,0.69363,0.69354,0.6936,192499997.0
2006-07-04 13:13:00,0.69358,0.69358,0.69352,0.69354,109299999.0
2006-07-04 13:14:00,0.69348,0.69358,0.69348,0.69358,102700000.0
2006-07-04 13:15:00,0.69351,0.69355,0.69346,0.69353,172000001.0
2006-07-04 13:16:00,0.69352,0.69358,0.69351,0.69356,172600001.0
2006-07-04 13:17:00,0.69362,0.69362,0.69351,0.69355,202300000.0
2006-07-04 13:18:00,0.69352,0.69363,0.69352,0.6936,102399999.0
2006-07-04 13:19:00,0.69355,0.69357,0.69355,0.69357,44600001.0
2006-07-04 13:20:00,0.69352,0.69358,0.69352,0.69352,129400001.0
2006-07-04 13:21:00,0.69353,0.69364,0.69353,0.69357,135400001.0
2006-07-04 13:22:00,0.69359,0.69362,0.69356,0.69362,315799999.0
2006-07-04 13:23:00,0.69355,0.69361,0.69355,0.69358,170199998.0
2006-07-04 13:24:00,0.69354,0.69363,0.69354,0.69363,86400000.0
2006-07-04 13:25:00,0.69358,0.69362,0.69352,0.69352,136400003.0
2006-07-04 13:26:00,0.69356,0.69359,0.69347,0.69353,76599999.0
2006-07-04 13:27:00,0.69352,0.69357,0.69346,0.69351,138799999.0
2006-07-04 13:28:00,0.69348,0.69354,0.69342,0.69343,226500001.0
2006-07-04 13:29:00,0.69347,0.69348,0.69347,0.69348,49399998.0
2006-07-04 13:30:00,0.69349,0.69349,0.69341,0.69342,76799998.0
2006-07-04 13:31:00,0.69345,0.69348,0.69336,0.69336,162200002.0
2006-07-04 13:32:00,0.69337,0.6934,0.69336,0.6934,14500000.0
2006-07-04 13:33:00,0.69341,0.69342,0.6934,0.69341,55399999.0
2006-07-04 13:34:00,0.69346,0.69346,0.69339,0.69341,115599999.0
2006-07-04 13:35:00,0.69341,0.69341,0.69335,0.6934,120699997.0
2006-07-04 13:36:00,0.69347,0.69348,0.69338,0.69348,79499998.0
2006-07-04 13:37:00,0.69349,0.69349,0.69343,0.69349,63899999.0
2006-07-04 13:38:00,0.69345,0.69345,0.69344,0.69344,48000000.0
2006-07-04 13:39:00,0.69342,0.6935,0.69342,0.6935,243199999.0
2006-07-04 13:40:00,0.69355,0.69355,0.6934,0.69345,79800000.0
2006-07-04 13:41:00,0.69341,0.69341,0.69331,0.69331,218200004.0
2006-07-04 13:42:00,0.69335,0.69335,0.6933,0.69332,83500001.0
2006-07-04 13:43:00,0.6933,0.69338,0.69329,0.69329,115800002.0
2006-07-04 13:44:00,0.69326,0.69326,0.6931,0.6931,103199998.0
2006-07-04 13:45:00,0.69308,0.69315,0.69308,0.69311,123299999.0
2006-07-04 13:46:00,0.69313,0.69315,0.6931,0.69312,89700000.0
2006-07-04 13:47:00,0.69314,0.69318,0.69312,0.69312,209700004.0
2006-07-04 13:48:00,0.69311,0.69315,0.69306,0.69315,108200000.0
2006-07-04 13:49:00,0.69318,0.69318,0.69309,0.69312,79599999.0
2006-07-04 13:50:00,0.6931,0.69318,0.6931,0.69318,196200003.0
2006-07-04 13:51:00,0.69315,0.69324,0.69315,0.69317,139599999.0
2006-07-04 13:52:00,0.69312,0.69315,0.69312,0.69312,101899998.0
2006-07-04 13:53:00,0.69318,0.69318,0.69311,0.69318,166600001.0
2006-07-04 13:54:00,0.69318,0.6932,0.69309,0.69316,281699997.0
2006-07-04 13:55:00,0.69319,0.69322,0.69313,0.6932,193899999.0
2006-07-04 13:56:00,0.69312,0.69319,0.69312,0.69319,130000002.0
2006-07-04 13:57:00,0.69315,0.69318,0.69315,0.69315,119299998.0
2006-07-04 13:58:00,0.69318,0.69321,0.69315,0.69316,98900000.0
2006-07-04 13:59:00,0.69312,0.69312,0.69312,0.69312,40900001.0
2006-07-04 14:00:00,0.69312,0.69322,0.69312,0.69322,184500005.0
2006-07-04 14:01:00,0.69321,0.69325,0.69318,0.69318,187200002.0
2006-07-04 14:02:00,0.69322,0.69322,0.6931,0.6932,184400003.0
2006-07-04 14:03:00,0.69325,0.69329,0.69323,0.69323,157400001.0
2006-07-04 14:04:00,0.69324,0.69324,0.69315,0.69316,168499993.0
2006-07-04 14:05:00,0.69312,0.69316,0.69311,0.69311,85400002.0
2006-07-04 14:06:00,0.69312,0.69312,0.69302,0.69302,261600004.0
2006-07-04 14:07:00,0.69297,0.69306,0.69297,0.69299,199299998.0
2006-07-04 14:08:00,0.693,0.69304,0.69298,0.69302,177899996.0
2006-07-04 14:09:00,0.69301,0.69309,0.69301,0.69305,101199999.0
2006-07-04 14:10:00,0.69303,0.69303,0.69293,0.69303,134799998.0
2006-07-04 14:11:00,0.69295,0.69296,0.6929,0.6929,37600000.0
2006-07-04 14:12:00,0.69288,0.69293,0.69285,0.69285,102400000.0
2006-07-04 14:13:00,0.69286,0.6929,0.69282,0.6929,233400008.0
2006-07-04 14:14:00,0.69282,0.69282,0.69271,0.69275,83200000.0
2006-07-04 14:15:00,0.69275,0.69285,0.69275,0.69276,74799999.0
2006-07-04 14:16:00,0.69279,0.69287,0.69279,0.69284,132800001.0
2006-07-04 14:17:00,0.6928,0.69286,0.69278,0.69283,93299999.0
2006-07-04 14:18:00,0.6929,0.69294,0.69282,0.69282,35200000.0
2006-07-04 14:19:00,0.69278,0.69284,0.69273,0.69282,193099999.0
2006-07-04 14:20:00,0.69284,0.69285,0.69275,0.69283,211799999.0
2006-07-04 14:21:00,0.69278,0.69278,0.69264,0.69273,67000000.0
2006-07-04 14:22:00,0.69273,0.69283,0.69265,0.69283,160000002.0
2006-07-04 14:23:00,0.6929,0.69291,0.69287,0.69287,220800003.0
2006-07-04 14:24:00,0.69286,0.69286,0.69279,0.69281,155100000.0
2006-07-04 14:25:00,0.69286,0.69289,0.69283,0.69284,159600000.0
2006-07-04 14:26:00,0.69285,0.69287,0.69284,0.69285,130899998.0
2006-07-04 14:27:00,0.69285,0.69285,0.69277,0.69281,186899998.0
2006-07-04 14:28:00,0.69287,0.69288,0.69287,0.69288,52700002.0
2006-07-04 14:29:00,0.6929,0.69293,0.69287,0.69287,105900004.0
2006-07-04 14:30:00,0.69287,0.69312,0.69287,0.6931,96100001.0
2006-07-04 14:31:00,0.69305,0.69306,0.69298,0.69298,158400001.0
2006-07-04 14:32:00,0.69297,0.69305,0.6929,0.69297,149399999.0
2006-07-04 14:33:00,0.69295,0.69297,0.69285,0.69285,201199997.0
2006-07-04 14:34:00,0.69285,0.69288,0.69282,0.69288,134000001.0
2006-07-04 14:35:00,0.69286,0.69287,0.69283,0.69285,121799999.0
2006-07-04 14:36:00,0.69283,0.69283,0.69269,0.6927,157700001.0
2006-07-04 14:37:00,0.69269,0.6927,0.69263,0.69264,239699999.0
2006-07-04 14:38:00,0.69264,0.69264,0.69236,0.69242,125300000.0
2006-07-04 14:39:00,0.69249,0.6925,0.69244,0.69247,146899998.0
2006-07-04 14:40:00,0.6925,0.69255,0.6925,0.69253,87900000.0
2006-07-04 14:41:00,0.69251,0.69251,0.69241,0.69243,151900001.0
2006-07-04 14:42:00,0.69244,0.69247,0.69238,0.69238,176700001.0
2006-07-04 14:43:00,0.69237,0.69248,0.69237,0.69248,150900002.0
2006-07-04 14:44:00,0.69254,0.69257,0.69249,0.69252,141599999.0
2006-07-04 14:45:00,0.69256,0.69264,0.69256,0.69258,347599992.0
2006-07-04 14:46:00,0.69263,0.69265,0.6926,0.69265,121099998.0
2006-07-04 14:47:00,0.69257,0.69257,0.69257,0.69257,32700000.0
2006-07-04 14:48:00,0.69262,0.69263,0.69262,0.69263,28900000.0
2006-07-04 14:49:00,0.69264,0.69264,0.69258,0.69264,95000000.0
2006-07-04 14:50:00,0.69266,0.69267,0.69259,0.69267,126199998.0
2006-07-04 14:51:00,0.69262,0.6927,0.69262,0.69269,127899999.0
2006-07-04 14:52:00,0.69269,0.69278,0.69269,0.69278,67699999.0
2006-07-04 14:53:00,0.69275,0.69281,0.69269,0.69281,189199996.0
2006-07-04 14:54:00,0.69279,0.69279,0.6927,0.6927,70399999.0
2006-07-04 14:55:00,0.69273,0.69282,0.69271,0.69271,175799999.0
2006-07-04 14:56:00,0.69273,0.69285,0.69273,0.69279,108499999.0
2006-07-04 14:57:00,0.69279,0.69282,0.69276,0.69282,78199999.0
2006-07-04 14:58:00,0.69288,0.69293,0.69286,0.6929,195400001.0
2006-07-04 14:59:00,0.69287,0.69295,0.69287,0.69295,153300000.0
2006-07-04 15:00:00,0.69294,0.693,0.69294,0.693,23400000.0
2006-07-04 15:01:00,0.69305,0.69311,0.69299,0.69311,238100004.0
2006-07-04 15:02:00,0.6931,0.69311,0.69308,0.69308,184100002.0
2006-07-04 15:03:00,0.69305,0.69307,0.69301,0.69301,99399998.0
2006-07-04 15:04:00,0.69299,0.69309,0.69299,0.69307,89700000.0
2006-07-04 15:05:00,0.69303,0.69304,0.69296,0.69304,153699997.0
2006-07-04 15:06:00,0.69302,0.69302,0.69296,0.69296,268299999.0
2006-07-04 15:07:00,0.69297,0.69297,0.69288,0.6929,225600001.0
2006-07-04 15:08:00,0.69288,0.69294,0.69285,0.69285,214700001.0
2006-07-04 15:09:00,0.69287,0.69287,0.69284,0.69284,44800000.0
2006-07-04 15:10:00,0.69284,0.69284,0.69278,0.6928,50200000.0
2006-07-04 15:11:00,0.69284,0.69287,0.69279,0.69287,124799999.0
2006-07-04 15:12:00,0.69285,0.69285,0.69277,0.6928,105899998.0
2006-07-04 15:13:00,0.69281,0.69295,0.69281,0.69291,171200002.0
2006-07-04 15:14:00,0.69291,0.69296,0.69289,0.69291,107600004.0
2006-07-04 15:15:00,0.69292,0.69293,0.69289,0.69291,92599998.0
2006-07-04 15:16:00,0.69285,0.69293,0.69285,0.69291,149399999.0
2006-07-04 15:17:00,0.69294,0.69301,0.69289,0.69301,144800000.0
2006-07-04 15:18:00,0.69301,0.69308,0.69301,0.69303,80599999.0
2006-07-04 15:19:00,0.69295,0.69311,0.69295,0.69304,123000000.0
2006-07-04 15:20:00,0.69305,0.6931,0.69303,0.69303,189700004.0
2006-07-04 15:21:00,0.69308,0.69309,0.69305,0.69305,99200001.0
2006-07-04 15:22:00,0.69306,0.69306,0.69302,0.69302,48700000.0
2006-07-04 15:23:00,0.69293,0.69301,0.69293,0.69301,220200002.0
2006-07-04 15:24:00,0.69304,0.69312,0.69301,0.6931,281800004.0
2006-07-04 15:25:00,0.69304,0.69309,0.69304,0.69305,75799998.0
2006-07-04 15:26:00,0.69312,0.69312,0.69301,0.69305,86300000.0
2006-07-04 15:27:00,0.69299,0.69299,0.69294,0.69298,70300000.0
2006-07-04 15:28:00,0.69298,0.69299,0.69291,0.69295,259399995.0
2006-07-04 15:29:00,0.69301,0.69302,0.693,0.69302,167900003.0
2006-07-04 15:30:00,0.69301,0.69308,0.693,0.69303,297500008.0
2006-07-04 15:31:00,0.69302,0.69306,0.693,0.69305,289699997.0
2006-07-04 15:32:00,0.6931,0.69313,0.69309,0.69309,215299997.0
2006-07-04 15:33:00,0.69307,0.69309,0.69304,0.69304,126999999.0
2006-07-04 15:34:00,0.69308,0.69308,0.6929,0.6929,132699996.0
2006-07-04 15:35:00,0.693,0.69308,0.693,0.69308,195499999.0
2006-07-04 15:36:00,0.69306,0.69314,0.69306,0.6931,234400002.0
2006-07-04 15:37:00,0.69312,0.69312,0.69298,0.69298,171599998.0
2006-07-04 15:38:00,0.69307,0.69313,0.69307,0.69307,192899996.0
2006-07-04 15:39:00,0.69311,0.69312,0.69304,0.69304,186299999.0
2006-07-04 15:40:00,0.6931,0.6931,0.69306,0.69309,34199998.0
2006-07-04 15:41:00,0.69304,0.69309,0.69299,0.69303,147100000.0
2006-07-04 15:42:00,0.69305,0.69305,0.69299,0.69303,233300005.0
2006-07-04 15:43:00,0.69301,0.69308,0.69301,0.69303,171800002.0
2006-07-04 15:44:00,0.69305,0.69307,0.69298,0.69298,56800000.0
2006-07-04 15:45:00,0.69299,0.69301,0.69295,0.69295,177499997.0
2006-07-04 15:46:00,0.69301,0.69301,0.69295,0.69299,23900000.0
2006-07-04 15:47:00,0.69298,0.69298,0.69285,0.69285,158800002.0
2006-07-04 15:48:00,0.69286,0.69289,0.69283,0.69283,121799998.0
2006-07-04 15:49:00,0.69285,0.69292,0.69285,0.69286,122100002.0
2006-07-04 15:50:00,0.69295,0.69306,0.69295,0.69302,52900001.0
2006-07-04 15:51:00,0.69308,0.69308,0.69305,0.69305,85300000.0
2006-07-04 15:52:00,0.69301,0.69305,0.69301,0.69305,133500000.0
2006-07-04 15:53:00,0.69306,0.69307,0.693,0.69301,156500006.0
2006-07-04 15:54:00,0.69298,0.69299,0.69292,0.69294,99000000.0
2006-07-04 15:55:00,0.69297,0.693,0.69293,0.69298,169099999.0
2006-07-04 15:56:00,0.69298,0.69298,0.69292,0.69294,135699999.0
2006-07-04 15:57:00,0.69296,0.69299,0.69296,0.69299,39099999.0
2006-07-04 15:58:00,0.69297,0.69298,0.69297,0.69298,62399998.0
2006-07-04 15:59:00,0.69295,0.69295,0.69295,0.69295,42400002.0
2006-07-04 16:00:00,0.69298,0.69303,0.69292,0.69298,112300002.0
2006-07-04 16:01:00,0.69305,0.69305,0.69298,0.69298,97900003.0
2006-07-04 16:02:00,0.69303,0.69308,0.693,0.693,212399997.0
2006-07-04 16:03:00,0.69302,0.69308,0.69302,0.69308,132500000.0
2006-07-04 16:04:00,0.6931,0.6931,0.69298,0.69305,148799996.0
2006-07-04 16:05:00,0.69305,0.69312,0.69305,0.69308,87700000.0
2006-07-04 16:06:00,0.69309,0.69314,0.69309,0.69314,34300000.0
2006-07-04 16:07:00,0.69314,0.69319,0.69312,0.69318,205599999.0
2006-07-04 16:08:00,0.69318,0.6932,0.69315,0.69318,219600003.0
2006-07-04 16:09:00,0.6932,0.6932,0.6932,0.6932,3200000.0
2006-07-04 16:10:00,0.69318,0.6932,0.69318,0.6932,48200001.0
2006-07-04 16:11:00,0.69319,0.69327,0.69316,0.6932,214900001.0
2006-07-04 16:12:00,0.6932,0.69322,0.69317,0.69318,84799998.0
2006-07-04 16:13:00,0.6932,0.6932,0.69314,0.69315,95000001.0
2006-07-04 16:14:00,0.69313,0.69313,0.69305,0.69307,105900000.0
2006-07-04 16:15:00,0.69309,0.69314,0.69306,0.69306,127299999.0
2006-07-04 16:16:00,0.69309,0.69314,0.69308,0.69308,100200000.0
2006-07-04 16:17:00,0.69302,0.69319,0.69302,0.69319,125999998.0
2006-07-04 16:18:00,0.69318,0.69318,0.69313,0.69318,80700002.0
2006-07-04 16:19:00,0.6932,0.69323,0.69318,0.69323,153299996.0
2006-07-04 16:20:00,0.69322,0.69324,0.6932,0.69321,110699997.0
2006-07-04 16:21:00,0.6932,0.69328,0.6932,0.6932,226600000.0
2006-07-04 16:22:00,0.69327,0.69329,0.69325,0.69325,37400000.0
2006-07-04 16:23:00,0.6933,0.6933,0.69325,0.69326,111900001.0
2006-07-04 16:24:00,0.69325,0.69325,0.6932,0.69322,270599999.0
2006-07-04 16:25:00,0.69322,0.69328,0.6932,0.69328,143499997.0
2006-07-04 16:26:00,0.69325,0.69325,0.6932,0.69325,69500003.0
2006-07-04 16:27:00,0.69325,0.69328,0.69322,0.69322,221000001.0
2006-07-04 16:28:00,0.69327,0.69332,0.69327,0.69327,48000001.0
2006-07-04 16:29:00,0.6933,0.69341,0.6933,0.6934,138800000.0
2006-07-04 16:30:00,0.69339,0.69344,0.69331,0.69331,161499998.0
2006-07-04 16:31:00,0.69333,0.69337,0.69332,0.69333,217800003.0
2006-07-04 16:32:00,0.69333,0.69333,0.69332,0.69332,59499998.0
2006-07-04 16:33:00,0.69329,0.69331,0.69329,0.69331,8800000.0
2006-07-04 16:34:00,0.69335,0.69335,0.6933,0.6933,35000000.0
2006-07-04 16:35:00,0.69335,0.69337,0.69327,0.69332,266699993.0
2006-07-04 16:36:00,0.69329,0.69338,0.69329,0.69332,250399997.0
2006-07-04 16:37:00,0.69339,0.69355,0.69339,0.69349,88300000.0
2006-07-04 16:38:00,0.69351,0.69356,0.69351,0.69352,60900000.0
2006-07-04 16:39:00,0.69352,0.69355,0.69352,0.69355,61399998.0
2006-07-04 16:40:00,0.69351,0.69354,0.69348,0.69352,122000001.0
2006-07-04 16:41:00,0.6935,0.69358,0.6935,0.69352,81399998.0
2006-07-04 16:42:00,0.69344,0.69353,0.6934,0.69346,171199997.0
2006-07-04 16:43:00,0.6934,0.69354,0.6934,0.6935,186600000.0
2006-07-04 16:44:00,0.69345,0.69347,0.69345,0.69347,32900000.0
2006-07-04 16:45:00,0.69341,0.69346,0.6934,0.6934,116499999.0
2006-07-04 16:46:00,0.69343,0.69348,0.69336,0.69341,212199997.0
2006-07-04 16:47:00,0.69337,0.69337,0.69328,0.69328,76400000.0
2006-07-04 16:48:00,0.6933,0.69336,0.69327,0.69327,137000004.0
2006-07-04 16:49:00,0.69326,0.69329,0.69324,0.69324,59800000.0
2006-07-04 16:50:00,0.69332,0.69335,0.69328,0.69328,83400002.0
2006-07-04 16:51:00,0.69327,0.69328,0.6932,0.69328,186100004.0
2006-07-04 16:52:00,0.6933,0.69332,0.69325,0.69328,104299997.0
2006-07-04 16:53:00,0.69327,0.69327,0.69316,0.69324,170799997.0
2006-07-04 16:54:00,0.69322,0.69322,0.69319,0.69319,55300001.0
2006-07-04 16:55:00,0.69313,0.69313,0.69304,0.69304,87700001.0
2006-07-04 16:56:00,0.6929,0.69298,0.69289,0.69289,73500001.0
2006-07-04 16:57:00,0.69291,0.69293,0.69287,0.69292,216500001.0
2006-07-04 16:58:00,0.6929,0.69295,0.6929,0.69292,101099999.0
2006-07-04 16:59:00,0.69287,0.69293,0.69285,0.6929,217300000.0
2006-07-04 17:00:00,0.69294,0.6931,0.69294,0.69302,106100002.0
2006-07-04 17:01:00,0.69302,0.69304,0.69295,0.69303,175300003.0
2006-07-04 17:02:00,0.69302,0.69308,0.69302,0.69308,82600001.0
2006-07-04 17:03:00,0.69308,0.69309,0.69301,0.69301,144700004.0
2006-07-04 17:04:00,0.69307,0.69315,0.69305,0.6931,134099998.0
2006-07-04 17:05:00,0.69309,0.69317,0.69309,0.69315,135599998.0
2006-07-04 17:06:00,0.69312,0.69319,0.69312,0.69317,221200000.0
2006-07-04 17:07:00,0.69317,0.69319,0.69314,0.69319,179200000.0
2006-07-04 17:08:00,0.69317,0.69319,0.69316,0.69319,183799996.0
2006-07-04 17:09:00,0.69321,0.69326,0.69321,0.69326,119200000.0
2006-07-04 17:10:00,0.69332,0.69332,0.69324,0.69329,148500004.0
2006-07-04 17:11:00,0.69325,0.69325,0.69321,0.69321,152500000.0
2006-07-04 17:12:00,0.69316,0.69316,0.69314,0.69314,4100000.0
2006-07-04 17:13:00,0.69312,0.69319,0.69306,0.69312,160199998.0
2006-07-04 17:14:00,0.69314,0.69324,0.69313,0.69324,150900001.0
2006-07-04 17:15:00,0.69323,0.69323,0.69315,0.69315,200200000.0
2006-07-04 17:16:00,0.69317,0.6932,0.69313,0.69317,188300000.0
2006-07-04 17:17:00,0.69314,0.69318,0.6931,0.69315,114000000.0
2006-07-04 17:18:00,0.69322,0.69325,0.69319,0.69325,279100000.0
2006-07-04 17:19:00,0.69325,0.69326,0.69319,0.69323,118099999.0
2006-07-04 17:20:00,0.69331,0.69331,0.69328,0.69331,111600000.0
2006-07-04 17:21:00,0.69338,0.69348,0.69338,0.69343,146600001.0
2006-07-04 17:22:00,0.69347,0.6935,0.69347,0.69348,100999998.0
2006-07-04 17:23:00,0.69346,0.69346,0.69327,0.69327,283000001.0
2006-07-04 17:24:00,0.69328,0.69328,0.69315,0.69318,270200002.0
2006-07-04 17:25:00,0.69315,0.6932,0.69315,0.69317,60700000.0
2006-07-04 17:26:00,0.69317,0.69317,0.69317,0.69317,8700000.0
2006-07-04 17:27:00,0.69317,0.6932,0.69317,0.69317,119300002.0
2006-07-04 17:28:00,0.69322,0.69322,0.6932,0.69321,128099998.0
2006-07-04 17:29:00,0.69322,0.69324,0.69319,0.6932,92200000.0
2006-07-04 17:30:00,0.69321,0.69322,0.69311,0.69315,151600001.0
2006-07-04 17:31:00,0.69322,0.69322,0.69303,0.69303,180500004.0
2006-07-04 17:32:00,0.69306,0.69313,0.69306,0.69313,36700000.0
2006-07-04 17:33:00,0.6932,0.6932,0.69315,0.69315,50999999.0
2006-07-04 17:34:00,0.69317,0.69323,0.69317,0.69322,143699998.0
2006-07-04 17:35:00,0.69322,0.69322,0.69311,0.69312,101500001.0
2006-07-04 17:36:00,0.69308,0.69314,0.69301,0.69301,113299999.0
2006-07-04 17:37:00,0.69302,0.69312,0.69302,0.69307,105000001.0
2006-07-04 17:38:00,0.69303,0.69303,0.69302,0.69302,52700001.0
2006-07-04 17:39:00,0.69302,0.69309,0.69302,0.69309,68599999.0
2006-07-04 17:40:00,0.69307,0.69309,0.69306,0.69307,117900001.0
2006-07-04 17:41:00,0.69305,0.69306,0.69293,0.69301,227899998.0
2006-07-04 17:42:00,0.69294,0.693,0.69288,0.6929,149600000.0
2006-07-04 17:43:00,0.69295,0.69295,0.69286,0.69287,72000000.0
2006-07-04 17:44:00,0.6929,0.69299,0.6929,0.69299,78799999.0
2006-07-04 17:45:00,0.69288,0.6929,0.69277,0.69278,280999998.0
2006-07-04 17:46:00,0.69268,0.69281,0.69264,0.69281,165000002.0
2006-07-04 17:47:00,0.69274,0.69278,0.69269,0.69278,118500003.0
2006-07-04 17:48:00,0.69277,0.69279,0.69272,0.69275,193400003.0
2006-07-04 17:49:00,0.69279,0.6928,0.6927,0.69278,241100000.0
2006-07-04 17:50:00,0.69271,0.69275,0.69271,0.69274,101999996.0
2006-07-04 17:51:00,0.69276,0.69289,0.69276,0.69283,143600005.0
2006-07-04 17:52:00,0.69278,0.69284,0.69277,0.69281,212600000.0
2006-07-04 17:53:00,0.69278,0.6928,0.69278,0.69278,154199998.0
2006-07-04 17:54:00,0.69278,0.69283,0.69274,0.69283,166500001.0
2006-07-04 17:55:00,0.69275,0.69275,0.69262,0.69262,108700001.0
2006-07-04 17:56:00,0.69268,0.69279,0.69268,0.69275,68500002.0
2006-07-04 17:57:00,0.69275,0.69275,0.69275,0.69275,15000000.0
2006-07-04 17:58:00,0.69276,0.6928,0.69276,0.6928,144600001.0
2006-07-04 17:59:00,0.69283,0.69289,0.69277,0.69283,143000002.0
2006-07-04 18:00:00,0.69285,0.69289,0.69274,0.69285,165800002.0
2006-07-04 18:01:00,0.69286,0.69286,0.69275,0.6928,1239000002.0
2006-07-04 18:02:00,0.69276,0.69278,0.6927,0.6927,1545900008.0
2006-07-04 18:03:00,0.69272,0.69291,0.69272,0.69283,1726700008.0
2006-07-04 18:04:00,0.69283,0.69292,0.69279,0.69289,670600003.0
2006-07-04 18:05:00,0.69282,0.69285,0.69277,0.69278,1179299990.0
2006-07-04 18:06:00,0.69278,0.69283,0.69274,0.69275,1929599992.0
2006-07-04 18:07:00,0.69273,0.6928,0.6927,0.69278,2120300004.0
2006-07-04 18:08:00,0.6929,0.693,0.6929,0.6929,783699996.0
2006-07-04 18:09:00,0.69282,0.69291,0.69279,0.69291,783699996.0
2006-07-04 18:10:00,0.69295,0.69301,0.69292,0.69299,1000099996.0
2006-07-04 18:11:00,0.69295,0.69318,0.69295,0.69318,1178999997.0
2006-07-04 18:12:00,0.69317,0.69317,0.69306,0.69306,900800000.0
2006-07-04 18:13:00,0.69304,0.69304,0.69296,0.69296,877300002.0
2006-07-04 18:14:00,0.6929,0.69292,0.69279,0.69285,1447100007.0
2006-07-04 18:15:00,0.69283,0.69291,0.69281,0.69282,2058299992.0
2006-07-04 18:16:00,0.69287,0.69293,0.69284,0.69293,1266999999.0
2006-07-04 18:17:00,0.69292,0.69298,0.69291,0.69296,685000004.0
2006-07-04 18:18:00,0.69298,0.693,0.69295,0.693,961500001.0
2006-07-04 18:19:00,0.69301,0.69308,0.69294,0.69303,704200003.0
2006-07-04 18:20:00,0.69303,0.69304,0.69297,0.69298,636700002.0
2006-07-04 18:21:00,0.69295,0.69298,0.6929,0.69295,865999998.0
2006-07-04 18:22:00,0.69299,0.69306,0.69298,0.693,1110199996.0
2006-07-04 18:23:00,0.693,0.69303,0.69295,0.69303,1546600001.0
2006-07-04 18:24:00,0.69295,0.69308,0.69295,0.69308,905299999.0
2006-07-04 18:25:00,0.69307,0.6931,0.69292,0.69301,763500003.0
2006-07-04 18:26:00,0.69305,0.69308,0.693,0.69305,1039000002.0
2006-07-04 18:27:00,0.69307,0.6931,0.69304,0.69308,623599998.0
2006-07-04 18:28:00,0.69308,0.69312,0.69305,0.6931,366800001.0
2006-07-04 18:29:00,0.69305,0.69308,0.693,0.69305,1153700014.0
2006-07-04 18:30:00,0.69305,0.69312,0.69301,0.69312,733100001.0
2006-07-04 18:31:00,0.69308,0.6931,0.69301,0.69303,544200004.0
2006-07-04 18:32:00,0.69302,0.69302,0.69286,0.69287,752499995.0
2006-07-04 18:33:00,0.69288,0.69293,0.69285,0.6929,968100001.0
2006-07-04 18:34:00,0.6929,0.6929,0.6928,0.69283,1008200001.0
2006-07-04 18:35:00,0.69285,0.69285,0.69282,0.69283,430700009.0
2006-07-04 18:36:00,0.6928,0.69285,0.6928,0.69285,114300000.0
2006-07-04 18:37:00,0.69283,0.69285,0.6928,0.69285,325600001.0
2006-07-04 18:38:00,0.69283,0.69285,0.69282,0.69282,178199997.0
2006-07-04 18:39:00,0.69285,0.69285,0.69282,0.69283,325900000.0
2006-07-04 18:40:00,0.69287,0.69291,0.69284,0.69287,422000006.0
2006-07-04 18:41:00,0.69287,0.69293,0.69285,0.6929,625200002.0
2006-07-04 18:42:00,0.69288,0.69293,0.69285,0.6929,568099993.0
2006-07-04 18:43:00,0.69287,0.6929,0.69285,0.69288,307599995.0
2006-07-04 18:44:00,0.6929,0.69293,0.69285,0.69287,636700001.0
2006-07-04 18:45:00,0.6929,0.69303,0.69288,0.6929,441499999.0
2006-07-04 18:46:00,0.69301,0.69305,0.69294,0.69295,144600004.0
2006-07-04 18:47:00,0.69297,0.69297,0.69288,0.69294,236200000.0
2006-07-04 18:48:00,0.69293,0.69297,0.69287,0.69295,320700001.0
2006-07-04 18:49:00,0.6929,0.69298,0.6929,0.69295,184699998.0
2006-07-04 18:50:00,0.69293,0.69298,0.69293,0.69298,143800003.0
2006-07-04 18:51:00,0.69298,0.69298,0.69288,0.6929,313400008.0
2006-07-04 18:52:00,0.6929,0.69293,0.69287,0.6929,402599997.0
2006-07-04 18:53:00,0.69292,0.69299,0.69287,0.69287,845400001.0
2006-07-04 18:54:00,0.69296,0.69302,0.69293,0.69293,264700001.0
2006-07-04 18:55:00,0.69287,0.6929,0.69283,0.69287,548499993.0
2006-07-04 18:56:00,0.69288,0.69299,0.69288,0.69291,280100001.0
2006-07-04 18:57:00,0.69297,0.69307,0.6929,0.6929,400599993.0
2006-07-04 18:58:00,0.69285,0.69295,0.69285,0.69291,1000200005.0
2006-07-04 18:59:00,0.69291,0.69298,0.69291,0.69297,663499994.0
2006-07-04 19:00:00,0.69295,0.693,0.69295,0.693,498799995.0
2006-07-04 19:01:00,0.69298,0.69298,0.69292,0.69292,131500002.0
2006-07-04 19:02:00,0.6929,0.6929,0.69285,0.6929,526600003.0
2006-07-04 19:03:00,0.69288,0.69295,0.69286,0.69287,572500005.0
2006-07-04 19:04:00,0.6929,0.69293,0.69287,0.6929,357600000.0
2006-07-04 19:05:00,0.69285,0.69289,0.6928,0.69281,552000004.0
2006-07-04 19:06:00,0.69272,0.69277,0.69272,0.69272,537999997.0
2006-07-04 19:07:00,0.69277,0.69277,0.69272,0.69272,360100001.0
2006-07-04 19:08:00,0.69278,0.69278,0.6927,0.6927,823399991.0
2006-07-04 19:09:00,0.6927,0.69278,0.69268,0.69278,595200003.0
2006-07-04 19:10:00,0.69278,0.69283,0.69269,0.69283,289600003.0
2006-07-04 19:11:00,0.6928,0.69283,0.69277,0.69277,164299998.0
2006-07-04 19:12:00,0.69282,0.69299,0.69277,0.69277,161800000.0
2006-07-04 19:13:00,0.69275,0.69284,0.69275,0.69281,332000002.0
2006-07-04 19:14:00,0.69281,0.69285,0.69278,0.69283,276900000.0
2006-07-04 19:15:00,0.69283,0.69287,0.69277,0.69282,570299996.0
2006-07-04 19:16:00,0.69285,0.69285,0.69285,0.69285,105700000.0
2006-07-04 19:17:00,0.69285,0.69288,0.69281,0.69285,495499995.0
2006-07-04 19:18:00,0.69283,0.69285,0.69281,0.69283,235000006.0
2006-07-04 19:19:00,0.69281,0.69285,0.6928,0.69281,436700001.0
2006-07-04 19:20:00,0.69277,0.6928,0.69277,0.69277,299499995.0
2006-07-04 19:21:00,0.69277,0.6928,0.69275,0.69278,327399994.0
2006-07-04 19:22:00,0.69282,0.69285,0.69281,0.69281,230999997.0
2006-07-04 19:23:00,0.69277,0.69284,0.69276,0.69281,257599998.0
2006-07-04 19:24:00,0.6928,0.69283,0.6928,0.69283,158899999.0
2006-07-04 19:25:00,0.69282,0.69287,0.69277,0.69287,106999999.0
2006-07-04 19:26:00,0.69285,0.69285,0.69272,0.69277,472100004.0
2006-07-04 19:27:00,0.69277,0.6928,0.69275,0.6928,816900002.0
2006-07-04 19:28:00,0.69277,0.69286,0.69276,0.69286,331299998.0
2006-07-04 19:29:00,0.69285,0.69285,0.6928,0.69285,579099997.0
2006-07-04 19:30:00,0.69283,0.69285,0.6928,0.69282,629199999.0
2006-07-04 19:31:00,0.69282,0.69287,0.6928,0.69285,515800002.0
2006-07-04 19:32:00,0.69287,0.69287,0.69283,0.69287,358399996.0
2006-07-04 19:33:00,0.69283,0.69285,0.6928,0.69283,271899996.0
2006-07-04 19:34:00,0.69285,0.69285,0.69283,0.69285,452500001.0
2006-07-04 19:35:00,0.69285,0.69287,0.69282,0.69285,372900000.0
2006-07-04 19:36:00,0.69288,0.69288,0.6928,0.69285,401800004.0
2006-07-04 19:37:00,0.69285,0.69291,0.69283,0.69285,273600002.0
2006-07-04 19:38:00,0.69287,0.69291,0.69286,0.69288,155200001.0
2006-07-04 19:39:00,0.69285,0.69293,0.69284,0.69293,809700002.0
2006-07-04 19:40:00,0.69292,0.69298,0.69292,0.69292,613599999.0
2006-07-04 19:41:00,0.69292,0.69298,0.69291,0.69298,602900002.0
2006-07-04 19:42:00,0.69298,0.693,0.69293,0.69295,326000001.0
2006-07-04 19:43:00,0.69295,0.69299,0.69295,0.69299,164100003.0
2006-07-04 19:44:00,0.69297,0.693,0.69293,0.69293,465499997.0
2006-07-04 19:45:00,0.69297,0.69301,0.69294,0.69297,308000006.0
2006-07-04 19:46:00,0.693,0.69303,0.693,0.693,109200000.0
2006-07-04 19:47:00,0.693,0.69302,0.69298,0.69302,65900000.0
2006-07-04 19:48:00,0.69306,0.69313,0.69293,0.69293,252499996.0
2006-07-04 19:49:00,0.69287,0.6929,0.69285,0.6929,210300001.0
2006-07-04 19:50:00,0.6929,0.69293,0.69287,0.6929,526300008.0
2006-07-04 19:51:00,0.6929,0.69293,0.69285,0.6929,425900001.0
2006-07-04 19:52:00,0.6929,0.69293,0.6929,0.6929,372100004.0
2006-07-04 19:53:00,0.6929,0.69293,0.6929,0.6929,142299998.0
2006-07-04 19:54:00,0.69288,0.69293,0.69283,0.69293,115500000.0
2006-07-04 19:55:00,0.693,0.69312,0.693,0.69312,77500000.0
2006-07-04 19:56:00,0.69313,0.69317,0.6931,0.69315,113299998.0
2006-07-04 19:57:00,0.69313,0.69313,0.69303,0.69303,580100006.0
2006-07-04 19:58:00,0.69303,0.69304,0.69297,0.69297,291099998.0
2006-07-04 19:59:00,0.69297,0.69304,0.69297,0.69297,506100000.0
2006-07-04 20:00:00,0.69304,0.69311,0.69302,0.69311,43300000.0
2006-07-04 20:01:00,0.69312,0.69313,0.6931,0.69312,264599998.0
2006-07-04 20:02:00,0.69312,0.69312,0.69307,0.69307,144699998.0
2006-07-04 20:03:00,0.6931,0.6931,0.69304,0.69305,271000000.0
2006-07-04 20:04:00,0.69305,0.69305,0.69305,0.69305,179999999.0
2006-07-04 20:05:00,0.69304,0.69304,0.69302,0.69304,182799998.0
2006-07-04 20:06:00,0.69302,0.69305,0.69302,0.69305,96000002.0
2006-07-04 20:07:00,0.69303,0.69305,0.69303,0.69305,215399998.0
2006-07-04 20:08:00,0.69305,0.69308,0.69301,0.69305,722099995.0
2006-07-04 20:09:00,0.693,0.693,0.69288,0.69299,157900001.0
2006-07-04 20:10:00,0.69298,0.69303,0.69295,0.69303,154300001.0
2006-07-04 20:11:00,0.69303,0.69308,0.69302,0.69305,366500000.0
2006-07-04 20:12:00,0.69305,0.69318,0.69305,0.69318,836699998.0
2006-07-04 20:13:00,0.69317,0.6932,0.69311,0.69313,307999999.0
2006-07-04 20:14:00,0.69315,0.69315,0.69312,0.69313,436199998.0
2006-07-04 20:15:00,0.69315,0.69315,0.6931,0.69312,891400005.0
2006-07-04 20:16:00,0.69314,0.69324,0.69314,0.69323,311700000.0
2006-07-04 20:17:00,0.6932,0.6932,0.69309,0.6931,102899999.0
2006-07-04 20:18:00,0.6931,0.6931,0.69307,0.69307,295100000.0
2006-07-04 20:19:00,0.6931,0.69316,0.69306,0.69306,441400002.0
2006-07-04 20:20:00,0.69308,0.6931,0.69305,0.69308,309400005.0
2006-07-04 20:21:00,0.69307,0.6931,0.69307,0.6931,78300001.0
2006-07-04 20:22:00,0.69308,0.69314,0.69307,0.69314,161000001.0
2006-07-04 20:23:00,0.69315,0.69322,0.69315,0.69316,488000004.0
2006-07-04 20:24:00,0.6931,0.69315,0.6931,0.6931,380599996.0
2006-07-04 20:25:00,0.69312,0.6932,0.69312,0.69313,433499997.0
2006-07-04 20:26:00,0.69313,0.69318,0.6931,0.69315,1032299995.0
2006-07-04 20:27:00,0.69313,0.69318,0.69312,0.69315,391299997.0
2006-07-04 20:28:00,0.69319,0.6932,0.69316,0.69316,479699993.0
2006-07-04 20:29:00,0.69319,0.69323,0.69315,0.69317,599299991.0
2006-07-04 20:30:00,0.69318,0.69323,0.69314,0.69317,1750600004.0
2006-07-04 20:31:00,0.69313,0.69314,0.69303,0.69305,908200004.0
2006-07-04 20:32:00,0.69309,0.69319,0.69307,0.69319,1872600006.0
2006-07-04 20:33:00,0.6932,0.69324,0.6932,0.6932,231700000.0
2006-07-04 20:34:00,0.69317,0.6932,0.69312,0.69312,394999999.0
2006-07-04 20:35:00,0.69315,0.69315,0.6931,0.69315,418599997.0
2006-07-04 20:36:00,0.69315,0.69315,0.6931,0.69312,277800003.0
2006-07-04 20:37:00,0.69312,0.69315,0.6931,0.69312,767400003.0
2006-07-04 20:38:00,0.6931,0.69318,0.6931,0.6931,653600000.0
2006-07-04 20:39:00,0.69311,0.6932,0.69311,0.69312,614800003.0
2006-07-04 20:40:00,0.69312,0.69318,0.6931,0.6931,395800003.0
2006-07-04 20:41:00,0.6931,0.69317,0.69308,0.69317,273800004.0
2006-07-04 20:42:00,0.69319,0.69324,0.69317,0.69317,51099999.0
2006-07-04 20:43:00,0.69318,0.69321,0.69313,0.69313,455100000.0
2006-07-04 20:44:00,0.69316,0.69321,0.69312,0.69313,997499989.0
2006-07-04 20:45:00,0.6931,0.6931,0.69295,0.69305,493200003.0
2006-07-04 20:46:00,0.69314,0.69316,0.6931,0.69312,177099998.0
2006-07-04 20:47:00,0.69312,0.69318,0.6931,0.69312,732499997.0
2006-07-04 20:48:00,0.69309,0.69319,0.69304,0.69305,782400007.0
2006-07-04 20:49:00,0.69307,0.69314,0.69306,0.69314,190499998.0
2006-07-04 20:50:00,0.69315,0.69315,0.69308,0.69313,1359900004.0
2006-07-04 20:51:00,0.6931,0.69315,0.6931,0.69312,567900002.0
2006-07-04 20:52:00,0.69315,0.69325,0.69305,0.6932,670600002.0
2006-07-04 20:53:00,0.69325,0.69328,0.6932,0.69322,886699998.0
2006-07-04 20:54:00,0.69325,0.69325,0.69317,0.69325,745900005.0
2006-07-04 20:55:00,0.69325,0.69325,0.6932,0.69323,379199997.0
2006-07-04 20:56:00,0.69324,0.69329,0.69318,0.6932,1199399998.0
2006-07-04 20:57:00,0.69317,0.69322,0.69317,0.6932,1166100006.0
2006-07-04 20:58:00,0.6932,0.69328,0.6932,0.69325,608999994.0
2006-07-04 20:59:00,0.69325,0.69328,0.6932,0.6932,1592099980.0
2006-07-04 21:00:00,0.69323,0.69325,0.69318,0.69321,1451599996.0
2006-07-04 21:01:00,0.6932,0.69327,0.69318,0.69322,1096000003.0
2006-07-04 21:02:00,0.6932,0.6932,0.69315,0.69317,602200001.0
2006-07-04 21:03:00,0.69317,0.69322,0.69315,0.69317,712299993.0
2006-07-04 21:04:00,0.69317,0.69318,0.69315,0.69317,403300003.0
2006-07-04 21:05:00,0.69314,0.69323,0.69314,0.69321,578599995.0
2006-07-04 21:06:00,0.69322,0.69322,0.69313,0.69315,607200003.0
2006-07-04 21:07:00,0.69315,0.6932,0.69315,0.69317,153100001.0
2006-07-04 21:08:00,0.69317,0.6932,0.69313,0.69317,164400002.0
2006-07-04 21:09:00,0.69318,0.69318,0.69312,0.69312,428200001.0
2006-07-04 21:10:00,0.69309,0.69309,0.69305,0.69305,233599999.0
2006-07-04 21:11:00,0.69305,0.69308,0.69302,0.69302,232800003.0
2006-07-04 21:12:00,0.69297,0.69303,0.69297,0.69303,108500000.0
2006-07-04 21:13:00,0.69304,0.69305,0.693,0.69302,347300002.0
2006-07-04 21:14:00,0.69305,0.69308,0.693,0.69303,695199996.0
2006-07-04 21:15:00,0.69305,0.69305,0.693,0.69305,319899998.0
2006-07-04 21:16:00,0.69303,0.69307,0.693,0.69307,365599999.0
2006-07-04 21:17:00,0.69305,0.69308,0.69303,0.69308,253199999.0
2006-07-04 21:18:00,0.69307,0.69312,0.69305,0.69307,215199997.0
2006-07-04 21:19:00,0.69303,0.69305,0.693,0.693,510999995.0
2006-07-04 21:20:00,0.69303,0.69307,0.69291,0.69295,1061199994.0
2006-07-04 21:21:00,0.69302,0.69304,0.69295,0.69295,457200006.0
2006-07-04 21:22:00,0.69298,0.69298,0.69285,0.69292,791500012.0
2006-07-04 21:23:00,0.69289,0.69302,0.69285,0.69302,96699999.0
2006-07-04 21:24:00,0.69302,0.69302,0.69295,0.69295,294199996.0
2006-07-04 21:25:00,0.69295,0.69299,0.69285,0.69292,279600000.0
2006-07-04 21:26:00,0.69296,0.69301,0.69296,0.69299,69600001.0
2006-07-04 21:27:00,0.69305,0.69305,0.69303,0.69305,187200001.0
2006-07-04 21:28:00,0.69305,0.69308,0.693,0.69303,179900001.0
2006-07-04 21:29:00,0.69304,0.69307,0.69304,0.69307,28300000.0
2006-07-04 21:30:00,0.69299,0.69312,0.69298,0.69308,190799997.0
2006-07-04 21:31:00,0.69302,0.69308,0.693,0.69303,185400002.0
2006-07-04 21:32:00,0.69303,0.69308,0.69303,0.69305,825600002.0
2006-07-04 21:33:00,0.69304,0.69308,0.69294,0.69298,564499995.0
2006-07-04 21:34:00,0.69298,0.69303,0.69298,0.69298,574199996.0
2006-07-04 21:35:00,0.69303,0.69311,0.69303,0.69311,186699998.0
2006-07-04 21:36:00,0.6931,0.69313,0.69302,0.69302,111500000.0
2006-07-04 21:37:00,0.69307,0.69313,0.69307,0.69313,353700001.0
2006-07-04 21:38:00,0.69317,0.69326,0.693,0.69305,174400001.0
2006-07-04 21:39:00,0.69301,0.69309,0.69301,0.69308,87700000.0
2006-07-04 21:40:00,0.69303,0.69324,0.69303,0.69309,251800001.0
2006-07-04 21:41:00,0.69308,0.6931,0.69308,0.6931,66900000.0
2006-07-04 21:42:00,0.69307,0.69313,0.69305,0.69313,206400001.0
2006-07-04 21:43:00,0.69309,0.69314,0.69302,0.69313,444599993.0
2006-07-04 21:44:00,0.69314,0.69324,0.69314,0.69324,387899997.0
2006-07-04 21:45:00,0.69323,0.69324,0.69318,0.69318,137800000.0
2006-07-04 21:46:00,0.69317,0.69319,0.69292,0.69302,530499987.0
2006-07-04 21:47:00,0.69298,0.69298,0.69287,0.6929,225500001.0
2006-07-04 21:48:00,0.69285,0.69285,0.69272,0.69281,147700001.0
2006-07-04 21:49:00,0.69283,0.693,0.69279,0.693,146300002.0
2006-07-04 21:50:00,0.69304,0.69308,0.69302,0.69305,140400003.0
2006-07-04 21:51:00,0.69304,0.69304,0.69298,0.69298,310399999.0
2006-07-04 21:52:00,0.69295,0.69302,0.69288,0.69288,11900000.0
2006-07-04 21:53:00,0.69295,0.69305,0.69295,0.69303,67899998.0
2006-07-04 21:54:00,0.69302,0.69302,0.69295,0.69295,378599993.0
2006-07-04 21:55:00,0.69291,0.69291,0.6928,0.6928,144600001.0
2006-07-04 21:56:00,0.69283,0.6929,0.69283,0.69285,207599998.0
2006-07-04 21:57:00,0.69291,0.69303,0.69291,0.69301,317800003.0
2006-07-04 21:58:00,0.69305,0.69309,0.69305,0.69307,55899999.0
2006-07-04 21:59:00,0.69307,0.69314,0.69303,0.69309,479299992.0
2006-07-04 22:00:00,0.69307,0.69313,0.69306,0.69313,381899993.0
2006-07-04 22:01:00,0.69313,0.69315,0.69305,0.69314,295700001.0
2006-07-04 22:02:00,0.69314,0.69316,0.69305,0.69305,387799996.0
2006-07-04 22:03:00,0.69305,0.69312,0.69304,0.69312,363100001.0
2006-07-04 22:04:00,0.69313,0.69315,0.69307,0.69313,279500002.0
2006-07-04 22:05:00,0.69312,0.69327,0.69312,0.69319,105399999.0
2006-07-04 22:06:00,0.69322,0.69326,0.69322,0.69326,256500001.0
2006-07-04 22:07:00,0.69325,0.69329,0.69315,0.69315,142000004.0
2006-07-04 22:08:00,0.69312,0.69332,0.69312,0.69312,395700010.0
2006-07-04 22:09:00,0.69317,0.69334,0.69317,0.69319,125500002.0
2006-07-04 22:10:00,0.6931,0.69318,0.69307,0.69313,98799998.0
2006-07-04 22:11:00,0.69317,0.69322,0.69314,0.69314,146900002.0
2006-07-04 22:12:00,0.69314,0.69323,0.69314,0.69314,591399995.0
2006-07-04 22:13:00,0.69312,0.69317,0.69312,0.69317,77799998.0
2006-07-04 22:14:00,0.69317,0.69317,0.69315,0.69316,75700000.0
2006-07-04 22:15:00,0.69315,0.69318,0.6931,0.69312,615600003.0
2006-07-04 22:16:00,0.69309,0.69309,0.69298,0.69305,556799996.0
2006-07-04 22:17:00,0.69307,0.69307,0.69296,0.69305,45399999.0
2006-07-04 22:18:00,0.69297,0.693,0.69297,0.693,67999999.0
2006-07-04 22:19:00,0.693,0.693,0.69295,0.69297,222399996.0
2006-07-04 22:20:00,0.69298,0.69298,0.69295,0.69298,111299999.0
2006-07-04 22:21:00,0.69299,0.69306,0.69299,0.69306,361199993.0
2006-07-04 22:22:00,0.69306,0.69307,0.693,0.693,393699992.0
2006-07-04 22:23:00,0.69297,0.69309,0.69294,0.69294,450499995.0
2006-07-04 22:24:00,0.69294,0.69298,0.69291,0.69294,276500003.0
2006-07-04 22:25:00,0.6929,0.69302,0.6929,0.69302,294599997.0
2006-07-04 22:26:00,0.69304,0.6931,0.69304,0.69304,360100006.0
2006-07-04 22:27:00,0.69305,0.69315,0.69305,0.69315,68600000.0
2006-07-04 22:28:00,0.69315,0.69317,0.6931,0.6931,164000000.0
2006-07-04 22:29:00,0.69314,0.69314,0.69307,0.69309,171699999.0
2006-07-04 22:30:00,0.69316,0.69325,0.69316,0.69316,108600001.0
2006-07-04 22:31:00,0.69313,0.69313,0.6931,0.6931,101800001.0
2006-07-04 22:32:00,0.69311,0.69311,0.69305,0.69305,275199998.0
2006-07-04 22:33:00,0.69302,0.69302,0.6929,0.69301,125900000.0
2006-07-04 22:34:00,0.69302,0.69302,0.69295,0.69295,334600003.0
2006-07-04 22:35:00,0.69296,0.693,0.69294,0.693,341699994.0
2006-07-04 22:36:00,0.693,0.69304,0.693,0.69304,189499998.0
2006-07-04 22:37:00,0.69305,0.69305,0.693,0.693,265800006.0
2006-07-04 22:38:00,0.69307,0.69307,0.69303,0.69303,136300000.0
2006-07-04 22:39:00,0.69303,0.69311,0.69302,0.69303,188999998.0
2006-07-04 22:40:00,0.69302,0.69307,0.69302,0.69307,527800002.0
2006-07-04 22:41:00,0.6931,0.69317,0.69309,0.69309,265099998.0
2006-07-04 22:42:00,0.69297,0.69309,0.69297,0.69305,324199999.0
2006-07-04 22:43:00,0.69309,0.6931,0.69309,0.6931,39099999.0
2006-07-04 22:44:00,0.69315,0.6932,0.69315,0.6932,32000000.0
2006-07-04 22:45:00,0.6932,0.6932,0.69304,0.6931,143300002.0
2006-07-04 22:46:00,0.69308,0.69318,0.69305,0.69312,213100001.0
2006-07-04 22:47:00,0.69312,0.69312,0.69304,0.69304,161699999.0
2006-07-04 22:48:00,0.69307,0.69318,0.69307,0.69307,316299993.0
2006-07-04 22:49:00,0.69316,0.69316,0.69302,0.69305,115599996.0
2006-07-04 22:50:00,0.69309,0.69313,0.69308,0.69313,86800001.0
2006-07-04 22:51:00,0.69315,0.69315,0.69307,0.69307,46200001.0
2006-07-04 22:52:00,0.69303,0.69303,0.693,0.693,134200001.0
2006-07-04 22:53:00,0.693,0.69308,0.693,0.69303,160199999.0
2006-07-04 22:54:00,0.69303,0.69309,0.69299,0.69299,178600004.0
2006-07-04 22:55:00,0.69298,0.693,0.69298,0.693,34300000.0
2006-07-04 22:56:00,0.693,0.693,0.69295,0.69298,102099999.0
2006-07-04 22:57:00,0.69295,0.69297,0.6929,0.69294,108200003.0
2006-07-04 22:58:00,0.69292,0.69295,0.69285,0.6929,448200008.0
2006-07-04 22:59:00,0.6929,0.69293,0.69277,0.69277,289400001.0
2006-07-04 23:00:00,0.69265,0.69297,0.69265,0.69292,171000000.0
2006-07-04 23:01:00,0.69316,0.6933,0.69296,0.69315,325099995.0
2006-07-04 23:02:00,0.69322,0.69324,0.69288,0.6929,54600000.0
2006-07-04 23:03:00,0.69288,0.69328,0.69278,0.69328,179400002.0
2006-07-04 23:04:00,0.69313,0.69334,0.69293,0.69295,264099996.0
2006-07-04 23:05:00,0.6929,0.69344,0.6929,0.6932,128100002.0
2006-07-04 23:06:00,0.69328,0.69338,0.693,0.693,190800003.0
2006-07-04 23:07:00,0.69296,0.69323,0.69295,0.69315,251999993.0
2006-07-04 23:08:00,0.69295,0.69327,0.69295,0.69303,154700003.0
2006-07-04 23:09:00,0.693,0.69305,0.69291,0.69295,182900002.0
2006-07-04 23:10:00,0.69306,0.69316,0.69299,0.69311,136600005.0
2006-07-04 23:11:00,0.69303,0.69332,0.69291,0.69322,255800006.0
2006-07-04 23:12:00,0.69315,0.69339,0.69306,0.69322,246999998.0
2006-07-04 23:13:00,0.6931,0.69342,0.69304,0.69337,115000001.0
2006-07-04 23:14:00,0.6933,0.69334,0.69304,0.69311,177000002.0
2006-07-04 23:15:00,0.69318,0.69328,0.69295,0.6931,245000001.0
2006-07-04 23:16:00,0.69322,0.69329,0.69305,0.69305,131799999.0
2006-07-04 23:17:00,0.69294,0.69326,0.69294,0.69319,179700005.0
2006-07-04 23:18:00,0.69315,0.6933,0.69306,0.69307,112300002.0
2006-07-04 23:19:00,0.69303,0.69312,0.69295,0.69297,103900002.0
2006-07-04 23:20:00,0.69335,0.69339,0.69297,0.69302,108300004.0
2006-07-04 23:21:00,0.69303,0.69344,0.69293,0.69344,173000001.0
2006-07-04 23:22:00,0.69337,0.69337,0.69303,0.69332,80199999.0
2006-07-04 23:23:00,0.69342,0.6935,0.69302,0.69303,297400003.0
2006-07-04 23:24:00,0.69308,0.69322,0.69308,0.69322,57400000.0
2006-07-04 23:25:00,0.6933,0.6933,0.69322,0.69329,143099999.0
2006-07-04 23:26:00,0.69328,0.69334,0.69328,0.69331,194500001.0
2006-07-04 23:27:00,0.69327,0.69327,0.69327,0.69327,50199998.0
2006-07-04 23:28:00,0.69332,0.69336,0.69331,0.69331,171100002.0
2006-07-04 23:29:00,0.6933,0.69336,0.69327,0.69327,57200000.0
2006-07-04 23:30:00,0.69329,0.69338,0.69327,0.69329,92200001.0
2006-07-04 23:31:00,0.69332,0.69338,0.69327,0.69327,191699999.0
2006-07-04 23:32:00,0.69327,0.69327,0.69322,0.69325,80799999.0
2006-07-04 23:33:00,0.69328,0.69328,0.69322,0.69322,218700000.0
2006-07-04 23:34:00,0.69322,0.69325,0.69317,0.69322,74899999.0
2006-07-04 23:35:00,0.69323,0.69324,0.69317,0.6932,221500003.0
2006-07-04 23:36:00,0.69322,0.69325,0.69319,0.69324,113900000.0
2006-07-04 23:37:00,0.69331,0.69332,0.69317,0.69325,219600001.0
2006-07-04 23:38:00,0.69318,0.69325,0.69318,0.69324,210600000.0
2006-07-04 23:39:00,0.69329,0.69329,0.69321,0.69321,75999998.0
2006-07-04 23:40:00,0.69324,0.69324,0.69324,0.69324,53800000.0
2006-07-04 23:41:00,0.69327,0.69327,0.69322,0.69323,198099999.0
2006-07-04 23:42:00,0.69329,0.69329,0.69322,0.69329,212999995.0
2006-07-04 23:43:00,0.69331,0.69331,0.69323,0.69323,151899996.0
2006-07-04 23:44:00,0.69325,0.69325,0.69323,0.69325,16700000.0
2006-07-04 23:45:00,0.69326,0.69327,0.69326,0.69327,68599998.0
2006-07-04 23:46:00,0.69325,0.69325,0.69325,0.69325,8700000.0
2006-07-04 23:47:00,0.69323,0.69323,0.6932,0.6932,38299999.0
2006-07-04 23:48:00,0.6932,0.69326,0.69318,0.69318,134200001.0
2006-07-04 23:49:00,0.69313,0.69315,0.69313,0.69315,51800001.0
2006-07-04 23:50:00,0.69313,0.69329,0.69313,0.69324,42000000.0
2006-07-04 23:51:00,0.69321,0.69321,0.69314,0.69314,39100000.0
2006-07-04 23:52:00,0.69314,0.69321,0.69313,0.69317,56600001.0
2006-07-04 23:53:00,0.69315,0.69329,0.69315,0.69329,180000001.0
2006-07-04 23:54:00,0.69334,0.69334,0.69316,0.69316,120800000.0
2006-07-04 23:55:00,0.69321,0.69324,0.69317,0.69324,148500000.0
2006-07-04 23:56:00,0.6932,0.69325,0.6932,0.69321,121600000.0
2006-07-04 23:57:00,0.69324,0.69324,0.69318,0.6932,170299997.0
2006-07-04 23:58:00,0.69325,0.69325,0.69295,0.69295,109599998.0
2006-07-04 23:59:00,0.69324,0.69333,0.69324,0.69333,135300003.0
2006-07-05 00:00:00,0.69331,0.69332,0.69326,0.69328,180299996.0
2006-07-05 00:01:00,0.69329,0.69337,0.69317,0.69337,97300000.0
2006-07-05 00:02:00,0.69336,0.69336,0.69327,0.6933,93200001.0
2006-07-05 00:03:00,0.69328,0.69332,0.69324,0.69332,112699999.0
2006-07-05 00:04:00,0.69335,0.69335,0.69331,0.69331,105200000.0
2006-07-05 00:05:00,0.69326,0.69331,0.69325,0.69331,47300000.0
2006-07-05 00:06:00,0.6933,0.69335,0.69329,0.69334,123200001.0
2006-07-05 00:07:00,0.69332,0.69332,0.69324,0.69324,133100000.0
2006-07-05 00:08:00,0.69326,0.69329,0.69322,0.69322,147800000.0
2006-07-05 00:09:00,0.69327,0.69339,0.69327,0.69339,83300000.0
2006-07-05 00:10:00,0.69344,0.69344,0.69335,0.69335,89600002.0
2006-07-05 00:11:00,0.69335,0.69335,0.69321,0.69326,119800000.0
2006-07-05 00:12:00,0.69328,0.69328,0.69324,0.69324,35399999.0
2006-07-05 00:13:00,0.69324,0.69332,0.69324,0.69332,19700000.0
2006-07-05 00:14:00,0.69334,0.69337,0.69332,0.69332,117200002.0
2006-07-05 00:15:00,0.69336,0.69336,0.69327,0.69334,62000000.0
2006-07-05 00:16:00,0.69331,0.69331,0.69327,0.6933,86100001.0
2006-07-05 00:17:00,0.69327,0.69327,0.69317,0.69318,161899998.0
2006-07-05 00:18:00,0.69315,0.69315,0.69311,0.69315,150400003.0
2006-07-05 00:19:00,0.69317,0.69317,0.69313,0.69313,8800000.0
2006-07-05 00:20:00,0.69315,0.69316,0.69314,0.69314,81399998.0
2006-07-05 00:21:00,0.69313,0.69317,0.69309,0.69309,168900002.0
2006-07-05 00:22:00,0.69307,0.69313,0.69305,0.69313,93299999.0
2006-07-05 00:23:00,0.69307,0.69307,0.69301,0.69301,101399997.0
2006-07-05 00:24:00,0.693,0.693,0.69293,0.69296,127900000.0
2006-07-05 00:25:00,0.69297,0.693,0.69295,0.69295,33400000.0
2006-07-05 00:26:00,0.69297,0.69297,0.69291,0.69295,149899999.0
2006-07-05 00:27:00,0.69292,0.69292,0.6927,0.69277,85099998.0
2006-07-05 00:28:00,0.69278,0.69279,0.69274,0.69276,133099999.0
2006-07-05 00:29:00,0.69273,0.69284,0.69268,0.69282,175700001.0
2006-07-05 00:30:00,0.69295,0.69295,0.6929,0.69293,74899998.0
2006-07-05 00:31:00,0.69293,0.69295,0.69293,0.69295,39899998.0
2006-07-05 00:32:00,0.69295,0.69297,0.69293,0.69297,55200001.0
2006-07-05 00:33:00,0.69286,0.69288,0.6928,0.69288,150600001.0
2006-07-05 00:34:00,0.69285,0.69293,0.69285,0.69293,176799999.0
2006-07-05 00:35:00,0.6929,0.693,0.6929,0.693,145999999.0
2006-07-05 00:36:00,0.69292,0.69292,0.69288,0.69288,44100001.0
2006-07-05 00:37:00,0.69285,0.69285,0.69282,0.69282,52499999.0
2006-07-05 00:38:00,0.69282,0.69282,0.69282,0.69282,61600001.0
2006-07-05 00:39:00,0.69283,0.69297,0.69283,0.69293,213600002.0
2006-07-05 00:40:00,0.69295,0.69295,0.69288,0.6929,86000001.0
2006-07-05 00:41:00,0.6929,0.69297,0.6929,0.69295,193000001.0
2006-07-05 00:42:00,0.69292,0.69292,0.69292,0.69292,17700000.0
2006-07-05 00:43:00,0.6929,0.69295,0.6929,0.69295,39000000.0
2006-07-05 00:44:00,0.693,0.693,0.69294,0.69295,158899998.0
2006-07-05 00:45:00,0.69299,0.69299,0.69294,0.69294,118800001.0
2006-07-05 00:46:00,0.69297,0.69299,0.69276,0.69278,156099998.0
2006-07-05 00:47:00,0.69277,0.69296,0.69277,0.69296,80499998.0
2006-07-05 00:48:00,0.69298,0.69298,0.6929,0.6929,80400002.0
2006-07-05 00:49:00,0.69297,0.69303,0.69295,0.69295,156999997.0
2006-07-05 00:50:00,0.69302,0.69303,0.69298,0.69298,53600000.0
2006-07-05 00:51:00,0.69308,0.6931,0.69299,0.69308,169800001.0
2006-07-05 00:52:00,0.69304,0.69314,0.69304,0.69312,229899993.0
2006-07-05 00:53:00,0.69303,0.69303,0.69299,0.69302,105600003.0
2006-07-05 00:54:00,0.69307,0.69307,0.693,0.693,100600002.0
2006-07-05 00:55:00,0.69302,0.69308,0.69302,0.69308,169400003.0
2006-07-05 00:56:00,0.69305,0.6931,0.69302,0.69307,89200000.0
2006-07-05 00:57:00,0.69309,0.69312,0.69301,0.69305,171700002.0
2006-07-05 00:58:00,0.69304,0.6931,0.69299,0.69305,190500002.0
2006-07-05 00:59:00,0.69304,0.69307,0.69301,0.69303,158000001.0
2006-07-05 01:00:00,0.69301,0.69308,0.69301,0.69303,186000004.0
2006-07-05 01:01:00,0.69305,0.6931,0.69302,0.69304,172299997.0
2006-07-05 01:02:00,0.69305,0.69305,0.69305,0.69305,47599998.0
2006-07-05 01:03:00,0.69307,0.69309,0.69302,0.69303,292100009.0
2006-07-05 01:04:00,0.69306,0.6931,0.69304,0.6931,52800000.0
2006-07-05 01:05:00,0.69306,0.69308,0.69302,0.69308,198299999.0
2006-07-05 01:06:00,0.69309,0.6931,0.69304,0.6931,160500004.0
2006-07-05 01:07:00,0.69304,0.69307,0.69298,0.69298,90200001.0
2006-07-05 01:08:00,0.69299,0.69301,0.69295,0.69295,193599999.0
2006-07-05 01:09:00,0.69293,0.69302,0.69288,0.69298,176399998.0
2006-07-05 01:10:00,0.693,0.69302,0.69294,0.69301,243699996.0
2006-07-05 01:11:00,0.69303,0.69308,0.69303,0.69305,124499997.0
2006-07-05 01:12:00,0.693,0.69304,0.69297,0.69303,113400000.0
2006-07-05 01:13:00,0.693,0.69302,0.69296,0.693,132500002.0
2006-07-05 01:14:00,0.69293,0.69293,0.69283,0.69287,116800002.0
2006-07-05 01:15:00,0.69283,0.69283,0.69279,0.69283,98100000.0
2006-07-05 01:16:00,0.69285,0.69298,0.69284,0.69298,183499999.0
2006-07-05 01:17:00,0.69299,0.69302,0.69295,0.69297,304799995.0
2006-07-05 01:18:00,0.69297,0.69303,0.69297,0.69303,36500002.0
2006-07-05 01:19:00,0.69305,0.69308,0.69302,0.69305,181999997.0
2006-07-05 01:20:00,0.69305,0.69305,0.693,0.69305,260100000.0
2006-07-05 01:21:00,0.69303,0.69305,0.69303,0.69305,78300001.0
2006-07-05 01:22:00,0.69308,0.69308,0.69302,0.69305,20400000.0
2006-07-05 01:23:00,0.69309,0.69309,0.69308,0.69308,27699999.0
2006-07-05 01:24:00,0.69315,0.69318,0.69315,0.69318,31900000.0
2006-07-05 01:25:00,0.69318,0.69329,0.69318,0.69329,95299999.0
2006-07-05 01:26:00,0.69335,0.69344,0.69335,0.6934,66000002.0
2006-07-05 01:27:00,0.69344,0.69344,0.69335,0.69335,125700001.0
2006-07-05 01:28:00,0.69339,0.69339,0.69324,0.69324,86200000.0
2006-07-05 01:29:00,0.69324,0.69337,0.69321,0.69337,102899999.0
2006-07-05 01:30:00,0.6934,0.6934,0.69335,0.6934,114099998.0
2006-07-05 01:31:00,0.69336,0.69338,0.69333,0.69333,63399997.0
2006-07-05 01:32:00,0.6934,0.6934,0.69338,0.69338,32000000.0
2006-07-05 01:33:00,0.69337,0.6934,0.69337,0.69337,31900000.0
2006-07-05 01:34:00,0.6934,0.6934,0.69337,0.69337,113500000.0
2006-07-05 01:35:00,0.69337,0.69337,0.69331,0.69333,170999999.0
2006-07-05 01:36:00,0.69342,0.69345,0.69338,0.69339,205299993.0
2006-07-05 01:37:00,0.69341,0.69344,0.69339,0.6934,202900006.0
2006-07-05 01:38:00,0.69338,0.69345,0.69335,0.69342,114000000.0
2006-07-05 01:39:00,0.69347,0.69347,0.69343,0.69347,109100002.0
2006-07-05 01:40:00,0.69342,0.69346,0.69338,0.69338,224099998.0
2006-07-05 01:41:00,0.69338,0.69343,0.69333,0.69333,226499999.0
2006-07-05 01:42:00,0.69331,0.69331,0.69322,0.69326,162099999.0
2006-07-05 01:43:00,0.69328,0.69328,0.69323,0.69325,176200000.0
2006-07-05 01:44:00,0.69331,0.69332,0.69329,0.69332,242899998.0
2006-07-05 01:45:00,0.69334,0.69335,0.69326,0.69333,104900000.0
2006-07-05 01:46:00,0.69333,0.69336,0.69329,0.69333,90500001.0
2006-07-05 01:47:00,0.69338,0.69338,0.69335,0.69335,51100002.0
2006-07-05 01:48:00,0.69325,0.69328,0.69315,0.69328,234399997.0
2006-07-05 01:49:00,0.69325,0.69326,0.69318,0.69322,177199997.0
2006-07-05 01:50:00,0.69321,0.69321,0.69304,0.69304,131799999.0
2006-07-05 01:51:00,0.69303,0.69312,0.69297,0.69297,173100002.0
2006-07-05 01:52:00,0.69304,0.69304,0.69297,0.69297,35100000.0
2006-07-05 01:53:00,0.69293,0.693,0.69288,0.69299,190199998.0
2006-07-05 01:54:00,0.69295,0.69306,0.69288,0.69301,194999999.0
2006-07-05 01:55:00,0.69302,0.69308,0.69302,0.69304,213400003.0
2006-07-05 01:56:00,0.69302,0.69302,0.69294,0.69298,259499998.0
2006-07-05 01:57:00,0.69297,0.69304,0.69297,0.69304,63699999.0
2006-07-05 01:58:00,0.69301,0.69304,0.69297,0.69304,83600002.0
2006-07-05 01:59:00,0.69305,0.6931,0.69301,0.69308,123600004.0
2006-07-05 02:00:00,0.69302,0.69305,0.69297,0.69297,92500000.0
2006-07-05 02:01:00,0.69305,0.69307,0.693,0.69302,129199996.0
2006-07-05 02:02:00,0.69297,0.693,0.69297,0.693,143299999.0
2006-07-05 02:03:00,0.69302,0.69307,0.69302,0.69303,175299997.0
2006-07-05 02:04:00,0.69302,0.69302,0.69291,0.69302,313899995.0
2006-07-05 02:05:00,0.69305,0.69305,0.69297,0.69305,290099997.0
2006-07-05 02:06:00,0.69304,0.69314,0.69304,0.69305,201299998.0
2006-07-05 02:07:00,0.69311,0.69313,0.69306,0.69307,278300002.0
2006-07-05 02:08:00,0.69305,0.69308,0.69303,0.69303,49700000.0
2006-07-05 02:09:00,0.69312,0.69313,0.69308,0.69308,72400001.0
2006-07-05 02:10:00,0.69308,0.6931,0.69307,0.69307,59700000.0
2006-07-05 02:11:00,0.69308,0.6931,0.69305,0.69308,92299999.0
2006-07-05 02:12:00,0.69305,0.69307,0.69305,0.69307,7200000.0
2006-07-05 02:13:00,0.693,0.69308,0.693,0.69308,72700002.0
2006-07-05 02:14:00,0.69305,0.69314,0.69305,0.69311,73299999.0
2006-07-05 02:15:00,0.69312,0.69322,0.69308,0.69322,97199999.0
2006-07-05 02:16:00,0.69324,0.69325,0.69317,0.69318,122100000.0
2006-07-05 02:17:00,0.69317,0.6932,0.69317,0.69317,194800000.0
2006-07-05 02:18:00,0.69317,0.69319,0.69314,0.69319,66200001.0
2006-07-05 02:19:00,0.69318,0.69319,0.69313,0.69319,129200000.0
2006-07-05 02:20:00,0.69317,0.69324,0.69317,0.6932,60899998.0
2006-07-05 02:21:00,0.69314,0.69323,0.69314,0.69323,108200001.0
2006-07-05 02:22:00,0.6932,0.69322,0.69317,0.69319,61600000.0
2006-07-05 02:23:00,0.69316,0.69318,0.69312,0.69318,148299997.0
2006-07-05 02:24:00,0.6932,0.69327,0.69319,0.69323,115500003.0
2006-07-05 02:25:00,0.69325,0.6933,0.69323,0.69329,64000002.0
2006-07-05 02:26:00,0.69329,0.69329,0.69324,0.69324,72700002.0
2006-07-05 02:27:00,0.69325,0.69325,0.6932,0.6932,164499997.0
2006-07-05 02:28:00,0.6932,0.69326,0.69316,0.69317,157100003.0
2006-07-05 02:29:00,0.69317,0.69324,0.69314,0.69324,125399999.0
2006-07-05 02:30:00,0.6932,0.69326,0.69318,0.69326,128700001.0
2006-07-05 02:31:00,0.6932,0.69328,0.6932,0.69325,57200000.0
2006-07-05 02:32:00,0.69325,0.69325,0.6932,0.6932,51100000.0
2006-07-05 02:33:00,0.69322,0.69322,0.69317,0.69317,129199998.0
2006-07-05 02:34:00,0.69318,0.69324,0.69318,0.69324,133999997.0
2006-07-05 02:35:00,0.69323,0.69323,0.69318,0.69318,41400001.0
2006-07-05 02:36:00,0.69318,0.6932,0.69315,0.69318,170500004.0
2006-07-05 02:37:00,0.69318,0.6932,0.69317,0.6932,133099998.0
2006-07-05 02:38:00,0.6932,0.6932,0.69315,0.69318,132799998.0
2006-07-05 02:39:00,0.69318,0.69318,0.69315,0.69315,61999999.0
2006-07-05 02:40:00,0.6932,0.69324,0.69317,0.69324,150000001.0
2006-07-05 02:41:00,0.69319,0.69328,0.69319,0.69328,114700002.0
2006-07-05 02:42:00,0.6933,0.69338,0.69327,0.6933,238000002.0
2006-07-05 02:43:00,0.69336,0.69336,0.69327,0.69327,17800000.0
2006-07-05 02:44:00,0.69327,0.6933,0.69327,0.6933,181300005.0
2006-07-05 02:45:00,0.69325,0.69328,0.69325,0.69327,68000000.0
2006-07-05 02:46:00,0.69323,0.69323,0.69314,0.69317,51500001.0
2006-07-05 02:47:00,0.69317,0.69322,0.69315,0.69315,169700000.0
2006-07-05 02:48:00,0.69315,0.69325,0.69314,0.69321,121699999.0
2006-07-05 02:49:00,0.69323,0.69323,0.69319,0.69319,76400000.0
2006-07-05 02:50:00,0.69317,0.6932,0.69317,0.6932,154700005.0
2006-07-05 02:51:00,0.69317,0.69317,0.69312,0.69317,103200002.0
2006-07-05 02:52:00,0.69317,0.69318,0.6931,0.69318,95800000.0
2006-07-05 02:53:00,0.6932,0.6932,0.69313,0.69315,92500001.0
2006-07-05 02:54:00,0.69312,0.69312,0.69303,0.69303,180500003.0
2006-07-05 02:55:00,0.69304,0.69313,0.69304,0.69313,127100001.0
2006-07-05 02:56:00,0.69317,0.69319,0.69314,0.69315,38700000.0
2006-07-05 02:57:00,0.69313,0.69317,0.69313,0.69317,43900001.0
2006-07-05 02:58:00,0.6932,0.6932,0.69313,0.69318,103800001.0
2006-07-05 02:59:00,0.69313,0.69317,0.69312,0.69317,99900000.0
2006-07-05 03:00:00,0.69322,0.69322,0.69321,0.69321,31000000.0
2006-07-05 03:01:00,0.69318,0.69319,0.69314,0.69317,139199998.0
2006-07-05 03:02:00,0.6932,0.6932,0.6932,0.6932,32600000.0
2006-07-05 03:03:00,0.69318,0.69322,0.69312,0.69314,138300000.0
2006-07-05 03:04:00,0.69315,0.69322,0.69315,0.69315,156300001.0
2006-07-05 03:05:00,0.69316,0.6932,0.69312,0.69313,251200002.0
2006-07-05 03:06:00,0.69315,0.6932,0.69312,0.6932,124399997.0
2006-07-05 03:07:00,0.69314,0.6932,0.69314,0.69316,115200003.0
2006-07-05 03:08:00,0.69314,0.69317,0.69314,0.69317,41900000.0
2006-07-05 03:09:00,0.6932,0.6932,0.69315,0.69315,59000000.0
2006-07-05 03:10:00,0.6932,0.6932,0.69315,0.69318,43200000.0
2006-07-05 03:11:00,0.69315,0.6932,0.69315,0.69317,62399999.0
2006-07-05 03:12:00,0.6932,0.69322,0.69317,0.69318,124699998.0
2006-07-05 03:13:00,0.69314,0.69314,0.69314,0.69314,51000000.0
2006-07-05 03:14:00,0.69312,0.69312,0.6931,0.6931,11900000.0
2006-07-05 03:15:00,0.6931,0.69319,0.69307,0.69307,103399999.0
2006-07-05 03:16:00,0.6931,0.6931,0.69305,0.69305,14900000.0
2006-07-05 03:17:00,0.69305,0.69305,0.69293,0.69302,165499998.0
2006-07-05 03:18:00,0.69304,0.69307,0.69291,0.69307,123899998.0
2006-07-05 03:19:00,0.69307,0.69307,0.69298,0.69302,71599998.0
2006-07-05 03:20:00,0.69304,0.69304,0.69301,0.69301,18000000.0
2006-07-05 03:21:00,0.69304,0.69312,0.69303,0.69305,186499998.0
2006-07-05 03:22:00,0.69308,0.69308,0.69307,0.69307,49600003.0
2006-07-05 03:23:00,0.69302,0.69302,0.69302,0.69302,2600000.0
2006-07-05 03:24:00,0.69298,0.69309,0.69296,0.69309,164899997.0
2006-07-05 03:25:00,0.69304,0.69304,0.693,0.693,40700001.0
2006-07-05 03:26:00,0.693,0.693,0.69298,0.69298,28700000.0
2006-07-05 03:27:00,0.69306,0.69306,0.69295,0.69295,164799997.0
2006-07-05 03:28:00,0.69299,0.69304,0.69299,0.69301,78200001.0
2006-07-05 03:29:00,0.693,0.69307,0.693,0.69305,49300000.0
2006-07-05 03:30:00,0.69301,0.69301,0.693,0.693,69999999.0
2006-07-05 03:31:00,0.69302,0.69302,0.69298,0.69298,105100001.0
2006-07-05 03:32:00,0.69299,0.69308,0.69299,0.69308,50200001.0
2006-07-05 03:33:00,0.69302,0.69302,0.69302,0.69302,11200000.0
2006-07-05 03:34:00,0.69309,0.69309,0.69302,0.69303,232999999.0
2006-07-05 03:35:00,0.693,0.693,0.69294,0.693,138000000.0
2006-07-05 03:36:00,0.69296,0.693,0.69296,0.693,81500000.0
2006-07-05 03:37:00,0.69302,0.69305,0.693,0.69303,55800000.0
2006-07-05 03:38:00,0.69301,0.69303,0.693,0.693,151800000.0
2006-07-05 03:39:00,0.69302,0.69307,0.69298,0.69303,258700001.0
2006-07-05 03:40:00,0.69302,0.69307,0.693,0.69302,143500001.0
2006-07-05 03:41:00,0.69302,0.69303,0.69302,0.69303,83000000.0
2006-07-05 03:42:00,0.69305,0.6931,0.69305,0.6931,54300000.0
2006-07-05 03:43:00,0.69312,0.69313,0.69312,0.69313,33300000.0
2006-07-05 03:44:00,0.69314,0.69314,0.6931,0.69311,47500000.0
2006-07-05 03:45:00,0.69312,0.69315,0.69312,0.69315,9500000.0
2006-07-05 03:46:00,0.6931,0.6931,0.69309,0.69309,28699999.0
2006-07-05 03:47:00,0.69309,0.69309,0.69297,0.69302,276399993.0
2006-07-05 03:48:00,0.69304,0.69311,0.69304,0.69311,86999996.0
2006-07-05 03:49:00,0.69311,0.69312,0.69302,0.69308,213099998.0
2006-07-05 03:50:00,0.69305,0.69308,0.69305,0.69308,39100001.0
2006-07-05 03:51:00,0.6931,0.69313,0.6931,0.69313,71200001.0
2006-07-05 03:52:00,0.69314,0.6932,0.69314,0.69316,49100000.0
2006-07-05 03:53:00,0.6932,0.6932,0.69316,0.69317,43200001.0
2006-07-05 03:54:00,0.6932,0.6932,0.69315,0.69317,132000000.0
2006-07-05 03:55:00,0.69318,0.6932,0.69318,0.69318,93199996.0
2006-07-05 03:56:00,0.69318,0.69318,0.6931,0.6931,57299999.0
2006-07-05 03:57:00,0.69317,0.69317,0.69313,0.69313,106700002.0
2006-07-05 03:58:00,0.69307,0.69318,0.69307,0.69315,168399999.0
2006-07-05 03:59:00,0.69318,0.69318,0.69308,0.69308,14000000.0
2006-07-05 04:00:00,0.69313,0.69313,0.6931,0.6931,30700001.0
2006-07-05 04:01:00,0.69305,0.6931,0.69305,0.6931,201800001.0
2006-07-05 04:02:00,0.6931,0.69315,0.69307,0.69312,138600002.0
2006-07-05 04:03:00,0.69317,0.69317,0.69312,0.69313,79000002.0
2006-07-05 04:04:00,0.69315,0.69315,0.69312,0.69313,193299999.0
2006-07-05 04:05:00,0.69315,0.69315,0.69313,0.69313,8800000.0
2006-07-05 04:06:00,0.69313,0.69313,0.69313,0.69313,2000000.0
2006-07-05 04:07:00,0.69315,0.69315,0.69315,0.69315,22300000.0
2006-07-05 04:08:00,0.69313,0.69313,0.69309,0.69309,17700000.0
2006-07-05 04:09:00,0.69312,0.69313,0.69312,0.69313,24700000.0
2006-07-05 04:10:00,0.69315,0.69315,0.69312,0.69312,68500003.0
2006-07-05 04:11:00,0.69315,0.69318,0.6931,0.6931,225399999.0
2006-07-05 04:12:00,0.69313,0.69313,0.69313,0.69313,800000.0
2006-07-05 04:13:00,0.69318,0.69322,0.69318,0.6932,86500000.0
2006-07-05 04:14:00,0.69317,0.69317,0.69308,0.69315,84199998.0
2006-07-05 04:15:00,0.69317,0.69326,0.69313,0.69317,232200004.0
2006-07-05 04:16:00,0.69311,0.69312,0.69311,0.69312,44700001.0
2006-07-05 04:17:00,0.69308,0.69308,0.69307,0.69307,70200001.0
2006-07-05 04:18:00,0.6931,0.6931,0.6931,0.6931,14400000.0
2006-07-05 04:19:00,0.6931,0.69313,0.69307,0.69307,92600003.0
2006-07-05 04:20:00,0.69307,0.6931,0.69307,0.69308,47799998.0
2006-07-05 04:21:00,0.69302,0.69309,0.69302,0.69309,138699999.0
2006-07-05 04:22:00,0.69308,0.69312,0.69305,0.69305,203800000.0
2006-07-05 04:23:00,0.69312,0.69312,0.69312,0.69312,35099998.0
2006-07-05 04:24:00,0.69305,0.6931,0.69305,0.6931,65599999.0
2006-07-05 04:25:00,0.69309,0.69313,0.69308,0.69312,257200002.0
2006-07-05 04:26:00,0.69303,0.6931,0.69303,0.69307,68000000.0
2006-07-05 04:27:00,0.69305,0.69308,0.693,0.69308,52900001.0
2006-07-05 04:28:00,0.69305,0.69309,0.69304,0.69304,75700002.0
2006-07-05 04:29:00,0.69306,0.69308,0.69299,0.69308,112399997.0
2006-07-05 04:30:00,0.69304,0.69313,0.69304,0.69308,147800003.0
2006-07-05 04:31:00,0.6931,0.69317,0.69309,0.6931,167299998.0
2006-07-05 04:32:00,0.6931,0.6931,0.69308,0.69308,64499999.0
2006-07-05 04:33:00,0.69314,0.69317,0.69313,0.69315,81700002.0
2006-07-05 04:34:00,0.69312,0.69312,0.69308,0.69308,163200001.0
2006-07-05 04:35:00,0.69316,0.69316,0.69316,0.69316,31100000.0
2006-07-05 04:36:00,0.69324,0.69328,0.6932,0.69328,102500001.0
2006-07-05 04:37:00,0.6932,0.69324,0.69319,0.69319,23400000.0
2006-07-05 04:38:00,0.69317,0.69322,0.69315,0.69322,99499998.0
2006-07-05 04:39:00,0.69318,0.6932,0.69312,0.69315,216199996.0
2006-07-05 04:40:00,0.69316,0.69322,0.69315,0.69315,114999999.0
2006-07-05 04:41:00,0.69313,0.69313,0.69308,0.69311,191200003.0
2006-07-05 04:42:00,0.69317,0.69319,0.69311,0.69318,220600000.0
2006-07-05 04:43:00,0.69319,0.69323,0.69319,0.69322,187900002.0
2006-07-05 04:44:00,0.6932,0.69331,0.6932,0.69324,193499998.0
2006-07-05 04:45:00,0.69315,0.6932,0.69315,0.6932,240999999.0
2006-07-05 04:46:00,0.69321,0.69322,0.6932,0.69322,26900000.0
2006-07-05 04:47:00,0.69325,0.69325,0.69322,0.69325,52599998.0
2006-07-05 04:48:00,0.69325,0.69325,0.69322,0.69322,78500000.0
2006-07-05 04:49:00,0.6932,0.69325,0.69317,0.69325,165299998.0
2006-07-05 04:50:00,0.69323,0.69325,0.69318,0.69322,195100003.0
2006-07-05 04:51:00,0.69322,0.69322,0.69322,0.69322,5500000.0
2006-07-05 04:52:00,0.69327,0.69329,0.69323,0.69323,86799996.0
2006-07-05 04:53:00,0.69325,0.69328,0.6932,0.69325,161200000.0
2006-07-05 04:54:00,0.69325,0.69325,0.69325,0.69325,87400002.0
2006-07-05 04:55:00,0.69325,0.69332,0.69325,0.69327,114200001.0
2006-07-05 04:56:00,0.69335,0.69335,0.69331,0.69333,131499998.0
2006-07-05 04:57:00,0.69329,0.69334,0.69328,0.69328,112500001.0
2006-07-05 04:58:00,0.69328,0.6933,0.69327,0.6933,120100001.0
2006-07-05 04:59:00,0.69332,0.69334,0.69331,0.69331,36600000.0
2006-07-05 05:00:00,0.69328,0.69331,0.69327,0.69331,72000001.0
2006-07-05 05:01:00,0.6933,0.69337,0.6933,0.69333,77900000.0
2006-07-05 05:02:00,0.69333,0.69333,0.69333,0.69333,24000000.0
2006-07-05 05:03:00,0.69331,0.6934,0.69331,0.6934,128599999.0
2006-07-05 05:04:00,0.69337,0.69349,0.69336,0.6934,130599998.0
2006-07-05 05:05:00,0.69338,0.69345,0.69338,0.6934,110799998.0
2006-07-05 05:06:00,0.69342,0.69342,0.69341,0.69341,87899997.0
2006-07-05 05:07:00,0.6934,0.6934,0.69339,0.69339,27099999.0
2006-07-05 05:08:00,0.69337,0.69341,0.69335,0.69335,136199999.0
2006-07-05 05:09:00,0.69335,0.69344,0.69335,0.69344,182399999.0
2006-07-05 05:10:00,0.69336,0.69336,0.69327,0.69334,130900001.0
2006-07-05 05:11:00,0.69334,0.69339,0.69331,0.69331,134200003.0
2006-07-05 05:12:00,0.69336,0.69339,0.69331,0.69337,112400000.0
2006-07-05 05:13:00,0.69337,0.69344,0.69336,0.69344,223799999.0
2006-07-05 05:14:00,0.69344,0.69344,0.69334,0.69337,178800002.0
2006-07-05 05:15:00,0.69338,0.69338,0.69338,0.69338,3000000.0
2006-07-05 05:16:00,0.6934,0.69342,0.69332,0.69336,154400000.0
2006-07-05 05:17:00,0.69332,0.69336,0.69332,0.69335,67900001.0
2006-07-05 05:18:00,0.69329,0.69335,0.69329,0.69333,113600002.0
2006-07-05 05:19:00,0.69344,0.69351,0.69344,0.69345,127899998.0
2006-07-05 05:20:00,0.69347,0.6935,0.6934,0.69347,132900001.0
2006-07-05 05:21:00,0.69352,0.69358,0.69352,0.69352,270500001.0
2006-07-05 05:22:00,0.69355,0.69356,0.69355,0.69356,21500001.0
2006-07-05 05:23:00,0.69354,0.69355,0.6935,0.69355,146799998.0
2006-07-05 05:24:00,0.69356,0.69361,0.69356,0.69356,193199998.0
2006-07-05 05:25:00,0.69356,0.69362,0.69356,0.6936,72600000.0
2006-07-05 05:26:00,0.69359,0.69365,0.69356,0.69356,251900000.0
2006-07-05 05:27:00,0.69357,0.69361,0.69354,0.69357,185899995.0
2006-07-05 05:28:00,0.69357,0.69363,0.69355,0.6936,127799998.0
2006-07-05 05:29:00,0.69362,0.69362,0.69349,0.69357,91700001.0
2006-07-05 05:30:00,0.69356,0.69358,0.69353,0.69354,62900001.0
2006-07-05 05:31:00,0.69361,0.69366,0.69361,0.69366,42200001.0
2006-07-05 05:32:00,0.69368,0.69374,0.69365,0.69365,233300000.0
2006-07-05 05:33:00,0.69368,0.6937,0.69354,0.69354,107600002.0
2006-07-05 05:34:00,0.69356,0.69359,0.69353,0.69359,244199995.0
2006-07-05 05:35:00,0.69359,0.69359,0.69356,0.69356,77399999.0
2006-07-05 05:36:00,0.69355,0.69359,0.69355,0.69359,71899998.0
2006-07-05 05:37:00,0.69358,0.69366,0.69356,0.69359,164500002.0
2006-07-05 05:38:00,0.69361,0.69362,0.69356,0.69359,203699997.0
2006-07-05 05:39:00,0.69355,0.69364,0.69355,0.69356,130600000.0
2006-07-05 05:40:00,0.69361,0.69363,0.69356,0.69362,171899997.0
2006-07-05 05:41:00,0.69361,0.69363,0.6936,0.69361,68000001.0
2006-07-05 05:42:00,0.69358,0.6936,0.69358,0.6936,137000001.0
2006-07-05 05:43:00,0.69356,0.69364,0.69356,0.6936,45500000.0
2006-07-05 05:44:00,0.69363,0.69364,0.69361,0.69361,116400002.0
2006-07-05 05:45:00,0.69358,0.6936,0.69352,0.69352,85399999.0
2006-07-05 05:46:00,0.69356,0.69357,0.69356,0.69357,25500001.0
2006-07-05 05:47:00,0.6935,0.69358,0.6935,0.69355,198100001.0
2006-07-05 05:48:00,0.69352,0.69358,0.69352,0.69353,126499998.0
2006-07-05 05:49:00,0.69357,0.69361,0.69354,0.69355,126999998.0
2006-07-05 05:50:00,0.69355,0.69355,0.69352,0.69352,70300000.0
2006-07-05 05:51:00,0.69355,0.69359,0.69349,0.69359,76300002.0
2006-07-05 05:52:00,0.69359,0.69366,0.69357,0.69363,148300000.0
2006-07-05 05:53:00,0.69355,0.69355,0.69344,0.69346,83800000.0
2006-07-05 05:54:00,0.69348,0.69353,0.69347,0.69347,181600000.0
2006-07-05 05:55:00,0.69347,0.69348,0.69343,0.69343,130200002.0
2006-07-05 05:56:00,0.69347,0.69353,0.69347,0.6935,173600000.0
2006-07-05 05:57:00,0.69347,0.69349,0.69345,0.69345,124499997.0
2006-07-05 05:58:00,0.69345,0.69351,0.69345,0.69348,202900001.0
2006-07-05 05:59:00,0.69347,0.69347,0.69342,0.69345,84600003.0
2006-07-05 06:00:00,0.69351,0.69363,0.69351,0.69363,103300000.0
2006-07-05 06:01:00,0.69366,0.69366,0.69353,0.69353,103200003.0
2006-07-05 06:02:00,0.69352,0.69352,0.69352,0.69352,8700000.0
2006-07-05 06:03:00,0.69355,0.69358,0.69352,0.69352,130100003.0
2006-07-05 06:04:00,0.6935,0.69352,0.6935,0.69352,10400000.0
2006-07-05 06:05:00,0.69351,0.69351,0.69347,0.6935,160899997.0
2006-07-05 06:06:00,0.69344,0.69352,0.69342,0.69351,116600000.0
2006-07-05 06:07:00,0.69355,0.69355,0.6935,0.69355,259799999.0
2006-07-05 06:08:00,0.69356,0.69359,0.69356,0.69359,109200003.0
2006-07-05 06:09:00,0.69358,0.69365,0.69358,0.6936,174899998.0
2006-07-05 06:10:00,0.69356,0.6936,0.69355,0.69357,187400000.0
2006-07-05 06:11:00,0.69363,0.69367,0.69359,0.69365,93399998.0
2006-07-05 06:12:00,0.69362,0.69365,0.69357,0.69357,190099997.0
2006-07-05 06:13:00,0.69353,0.69353,0.69352,0.69352,18000000.0
2006-07-05 06:14:00,0.69348,0.6936,0.69348,0.69355,148699999.0
2006-07-05 06:15:00,0.69351,0.69356,0.69351,0.69351,142200000.0
2006-07-05 06:16:00,0.69356,0.69363,0.69353,0.69363,164499997.0
2006-07-05 06:17:00,0.69362,0.69367,0.69358,0.69363,189200006.0
2006-07-05 06:18:00,0.69362,0.69368,0.69358,0.69368,166599995.0
2006-07-05 06:19:00,0.69371,0.69371,0.69364,0.69364,8800000.0
2006-07-05 06:20:00,0.69356,0.6936,0.69353,0.6936,105800000.0
2006-07-05 06:21:00,0.69363,0.69363,0.69353,0.6936,102700000.0
2006-07-05 06:22:00,0.69358,0.69358,0.69357,0.69357,84599998.0
2006-07-05 06:23:00,0.69354,0.69356,0.69351,0.69356,147200000.0
2006-07-05 06:24:00,0.69357,0.69362,0.69355,0.69357,239800004.0
2006-07-05 06:25:00,0.69355,0.6936,0.69355,0.69355,72000001.0
2006-07-05 06:26:00,0.69356,0.69363,0.69354,0.69354,111699999.0
2006-07-05 06:27:00,0.69353,0.69358,0.69352,0.69356,172799997.0
2006-07-05 06:28:00,0.69353,0.69357,0.69353,0.69356,147900003.0
2006-07-05 06:29:00,0.69355,0.69355,0.69353,0.69355,156599998.0
2006-07-05 06:30:00,0.69353,0.69353,0.69347,0.69349,155000001.0
2006-07-05 06:31:00,0.69344,0.69353,0.69344,0.69353,98100000.0
2006-07-05 06:32:00,0.69354,0.69355,0.69351,0.69351,123500001.0
2006-07-05 06:33:00,0.69349,0.69354,0.69328,0.6935,228200003.0
2006-07-05 06:34:00,0.69353,0.69358,0.69352,0.69352,262299994.0
2006-07-05 06:35:00,0.69355,0.69358,0.69351,0.69358,143400004.0
2006-07-05 06:36:00,0.69357,0.6936,0.69355,0.6936,179500000.0
2006-07-05 06:37:00,0.69357,0.69357,0.69349,0.69354,226700001.0
2006-07-05 06:38:00,0.69351,0.69357,0.69351,0.69357,18400000.0
2006-07-05 06:39:00,0.6936,0.69363,0.69356,0.69363,167600005.0
2006-07-05 06:40:00,0.69361,0.69366,0.6936,0.69366,59100001.0
2006-07-05 06:41:00,0.69368,0.69368,0.69358,0.69363,311699997.0
2006-07-05 06:42:00,0.69362,0.69365,0.69362,0.69365,20000000.0
2006-07-05 06:43:00,0.69367,0.6937,0.69363,0.6937,102100000.0
2006-07-05 06:44:00,0.69368,0.69368,0.69359,0.6936,96800001.0
2006-07-05 06:45:00,0.6937,0.69371,0.69364,0.69364,236100001.0
2006-07-05 06:46:00,0.69363,0.69368,0.69355,0.69355,170300001.0
2006-07-05 06:47:00,0.69358,0.69366,0.69358,0.69364,104600001.0
2006-07-05 06:48:00,0.69363,0.69364,0.69359,0.69359,229899995.0
2006-07-05 06:49:00,0.69357,0.69363,0.69357,0.69357,153100001.0
2006-07-05 06:50:00,0.6935,0.69352,0.6935,0.69352,16000000.0
2006-07-05 06:51:00,0.69349,0.69371,0.69349,0.69371,160099999.0
2006-07-05 06:52:00,0.69365,0.69378,0.69361,0.69368,268599997.0
2006-07-05 06:53:00,0.69363,0.69374,0.69359,0.6937,204999999.0
2006-07-05 06:54:00,0.69376,0.69376,0.69365,0.69369,122800001.0
2006-07-05 06:55:00,0.69368,0.69369,0.6936,0.69362,235099999.0
2006-07-05 06:56:00,0.69359,0.69365,0.69343,0.69343,204400005.0
2006-07-05 06:57:00,0.69341,0.69353,0.69341,0.69353,100100002.0
2006-07-05 06:58:00,0.69352,0.69352,0.69341,0.69347,109200001.0
2006-07-05 06:59:00,0.69344,0.69355,0.69344,0.69355,111600002.0
2006-07-05 07:00:00,0.69349,0.69355,0.69347,0.69355,100200000.0
2006-07-05 07:01:00,0.69351,0.69357,0.69351,0.69353,106100001.0
2006-07-05 07:02:00,0.69356,0.69364,0.69356,0.69356,168799996.0
2006-07-05 07:03:00,0.69362,0.69363,0.69349,0.69349,139800001.0
2006-07-05 07:04:00,0.6935,0.69354,0.69347,0.69352,180300000.0
2006-07-05 07:05:00,0.69347,0.69347,0.69341,0.69347,156800005.0
2006-07-05 07:06:00,0.69348,0.69348,0.6934,0.6934,82000001.0
2006-07-05 07:07:00,0.69339,0.69344,0.69337,0.69337,202700000.0
2006-07-05 07:08:00,0.69337,0.6934,0.69337,0.69337,122500000.0
2006-07-05 07:09:00,0.6934,0.69347,0.6934,0.69347,206800001.0
2006-07-05 07:10:00,0.69342,0.69345,0.69342,0.69342,163599997.0
2006-07-05 07:11:00,0.69342,0.69344,0.6934,0.69341,54800000.0
2006-07-05 07:12:00,0.69339,0.69344,0.69336,0.69343,184499997.0
2006-07-05 07:13:00,0.69343,0.69355,0.69343,0.69355,56500000.0
2006-07-05 07:14:00,0.69359,0.69369,0.69359,0.69367,180300000.0
2006-07-05 07:15:00,0.69368,0.69378,0.69368,0.69378,169700001.0
2006-07-05 07:16:00,0.6937,0.69375,0.69364,0.69364,261200000.0
2006-07-05 07:17:00,0.69359,0.69365,0.69359,0.69365,51000001.0
2006-07-05 07:18:00,0.69366,0.69366,0.69355,0.69355,49400001.0
2006-07-05 07:19:00,0.6935,0.69356,0.69348,0.69356,171300002.0
2006-07-05 07:20:00,0.69361,0.69368,0.69359,0.69363,195900000.0
2006-07-05 07:21:00,0.69367,0.69367,0.6936,0.69361,104600002.0
2006-07-05 07:22:00,0.69363,0.69363,0.69354,0.69354,87000001.0
2006-07-05 07:23:00,0.6935,0.6935,0.6935,0.6935,84599998.0
2006-07-05 07:24:00,0.69348,0.69349,0.69348,0.69349,39799999.0
2006-07-05 07:25:00,0.69348,0.69357,0.69348,0.69354,92099998.0
2006-07-05 07:26:00,0.69348,0.69361,0.69348,0.69358,87400000.0
2006-07-05 07:27:00,0.69359,0.69368,0.69358,0.69368,91800002.0
2006-07-05 07:28:00,0.69367,0.6937,0.69363,0.69367,156000002.0
2006-07-05 07:29:00,0.69368,0.69369,0.69361,0.69369,82400000.0
2006-07-05 07:30:00,0.69367,0.69368,0.69359,0.69359,154300004.0
2006-07-05 07:31:00,0.69363,0.69363,0.69358,0.69359,99600000.0
2006-07-05 07:32:00,0.69365,0.6938,0.69365,0.69374,135500001.0
2006-07-05 07:33:00,0.69376,0.69386,0.69376,0.69378,129299998.0
2006-07-05 07:34:00,0.69373,0.694,0.69373,0.6939,222200002.0
2006-07-05 07:35:00,0.69389,0.69392,0.69385,0.69388,230599999.0
2006-07-05 07:36:00,0.69395,0.69407,0.69392,0.69403,204199999.0
2006-07-05 07:37:00,0.69407,0.69413,0.69405,0.69413,138400001.0
2006-07-05 07:38:00,0.69417,0.6942,0.6941,0.69414,60100000.0
2006-07-05 07:39:00,0.69415,0.69417,0.69411,0.69413,133599998.0
2006-07-05 07:40:00,0.6942,0.6942,0.69401,0.6941,185000000.0
2006-07-05 07:41:00,0.69407,0.69413,0.69407,0.69407,109299999.0
2006-07-05 07:42:00,0.69405,0.69408,0.69405,0.69408,89900001.0
2006-07-05 07:43:00,0.69404,0.69417,0.69404,0.69414,163999998.0
2006-07-05 07:44:00,0.6941,0.6941,0.69403,0.69407,153400004.0
2006-07-05 07:45:00,0.69402,0.69402,0.69395,0.69395,39900000.0
2006-07-05 07:46:00,0.69398,0.69407,0.69397,0.69397,111000000.0
2006-07-05 07:47:00,0.69402,0.69408,0.69402,0.69408,77400000.0
2006-07-05 07:48:00,0.69405,0.69405,0.69401,0.69401,38000000.0
2006-07-05 07:49:00,0.69403,0.69403,0.69395,0.69398,145200000.0
2006-07-05 07:50:00,0.694,0.69404,0.69395,0.69403,186799996.0
2006-07-05 07:51:00,0.69402,0.69407,0.69393,0.69393,189799997.0
2006-07-05 07:52:00,0.69395,0.69396,0.69391,0.69395,242900001.0
2006-07-05 07:53:00,0.69397,0.69403,0.69396,0.69397,71400002.0
2006-07-05 07:54:00,0.69392,0.69395,0.69392,0.69392,53600000.0
2006-07-05 07:55:00,0.69394,0.69398,0.69394,0.69398,5600000.0
2006-07-05 07:56:00,0.69395,0.69402,0.69394,0.69396,114600001.0
2006-07-05 07:57:00,0.69396,0.69401,0.6939,0.6939,82600002.0
2006-07-05 07:58:00,0.69396,0.694,0.69392,0.69392,97700002.0
2006-07-05 07:59:00,0.69396,0.69401,0.69396,0.69401,66200001.0
2006-07-05 08:00:00,0.694,0.6941,0.69399,0.694,213800002.0
2006-07-05 08:01:00,0.69404,0.6941,0.69404,0.6941,119499997.0
2006-07-05 08:02:00,0.69414,0.69428,0.6941,0.69426,180200001.0
2006-07-05 08:03:00,0.6943,0.69434,0.6942,0.6942,118800002.0
2006-07-05 08:04:00,0.69411,0.69418,0.6941,0.69417,247599999.0
2006-07-05 08:05:00,0.69415,0.69422,0.69405,0.6941,87500002.0
2006-07-05 08:06:00,0.69409,0.69416,0.69407,0.6941,107499999.0
2006-07-05 08:07:00,0.69412,0.69416,0.69412,0.69416,9600000.0
2006-07-05 08:08:00,0.6942,0.6943,0.69417,0.69417,145300002.0
2006-07-05 08:09:00,0.69423,0.6943,0.69415,0.69415,134500002.0
2006-07-05 08:10:00,0.69419,0.69426,0.69417,0.69425,136600001.0
2006-07-05 08:11:00,0.6942,0.69426,0.6942,0.69423,198800000.0
2006-07-05 08:12:00,0.69429,0.69434,0.69428,0.69428,193400000.0
2006-07-05 08:13:00,0.6942,0.69425,0.69415,0.69418,192399999.0
2006-07-05 08:14:00,0.69412,0.69412,0.69403,0.69403,136400000.0
2006-07-05 08:15:00,0.69403,0.6941,0.69401,0.69402,139000001.0
2006-07-05 08:16:00,0.69401,0.69407,0.69399,0.69403,130699997.0
2006-07-05 08:17:00,0.69402,0.69409,0.69398,0.69407,235899993.0
2006-07-05 08:18:00,0.69398,0.69404,0.69397,0.69398,173900002.0
2006-07-05 08:19:00,0.69395,0.69397,0.69391,0.69393,151999998.0
2006-07-05 08:20:00,0.69379,0.69379,0.69372,0.69372,75300002.0
2006-07-05 08:21:00,0.6937,0.69371,0.69359,0.69359,167199999.0
2006-07-05 08:22:00,0.69364,0.69364,0.69351,0.69353,136800004.0
2006-07-05 08:23:00,0.69356,0.69367,0.69356,0.69367,51099999.0
2006-07-05 08:24:00,0.69371,0.69377,0.69371,0.69375,170100001.0
2006-07-05 08:25:00,0.69379,0.69379,0.6937,0.69375,151700004.0
2006-07-05 08:26:00,0.69374,0.69376,0.69373,0.69373,104699998.0
2006-07-05 08:27:00,0.69377,0.69384,0.69377,0.69381,138500002.0
2006-07-05 08:28:00,0.6938,0.69387,0.6937,0.6937,148700001.0
2006-07-05 08:29:00,0.69371,0.69371,0.69365,0.69368,173299999.0
2006-07-05 08:30:00,0.69369,0.69373,0.69365,0.69369,145100001.0
2006-07-05 08:31:00,0.69367,0.69372,0.69353,0.69356,104200002.0
2006-07-05 08:32:00,0.69357,0.69366,0.69357,0.69365,119699999.0
2006-07-05 08:33:00,0.6937,0.6938,0.6937,0.69372,176299998.0
2006-07-05 08:34:00,0.69372,0.69377,0.69361,0.69365,236000002.0
2006-07-05 08:35:00,0.69364,0.69364,0.69354,0.69354,83200002.0
2006-07-05 08:36:00,0.69359,0.69364,0.69359,0.69359,53399999.0
2006-07-05 08:37:00,0.6936,0.69373,0.6936,0.69373,57400001.0
2006-07-05 08:38:00,0.69371,0.69371,0.69361,0.69363,128600000.0
2006-07-05 08:39:00,0.6936,0.69368,0.6936,0.69365,114300002.0
2006-07-05 08:40:00,0.69353,0.69357,0.69353,0.69356,119900000.0
2006-07-05 08:41:00,0.69354,0.69361,0.69352,0.69355,181100000.0
2006-07-05 08:42:00,0.6935,0.69354,0.69344,0.69347,125399998.0
2006-07-05 08:43:00,0.69339,0.69341,0.69319,0.69319,218399998.0
2006-07-05 08:44:00,0.69327,0.69338,0.69327,0.69338,188000002.0
2006-07-05 08:45:00,0.69331,0.69334,0.69325,0.69326,100400000.0
2006-07-05 08:46:00,0.69331,0.69343,0.69331,0.69343,118400000.0
2006-07-05 08:47:00,0.69341,0.69346,0.69337,0.69344,179700004.0
2006-07-05 08:48:00,0.69342,0.69346,0.69335,0.69335,109700003.0
2006-07-05 08:49:00,0.69333,0.69343,0.69333,0.6934,158899999.0
2006-07-05 08:50:00,0.69336,0.69341,0.69331,0.69337,268199994.0
2006-07-05 08:51:00,0.69335,0.69337,0.69325,0.69325,161200005.0
2006-07-05 08:52:00,0.69318,0.69329,0.69318,0.69325,157099996.0
2006-07-05 08:53:00,0.69323,0.69327,0.69321,0.69322,180100000.0
2006-07-05 08:54:00,0.69327,0.69333,0.69327,0.69329,51099999.0
2006-07-05 08:55:00,0.69332,0.69332,0.69318,0.69323,164500002.0
2006-07-05 08:56:00,0.69322,0.69326,0.69316,0.69316,128499999.0
2006-07-05 08:57:00,0.69309,0.69309,0.69292,0.69297,133299997.0
2006-07-05 08:58:00,0.69302,0.69315,0.69301,0.69315,167399997.0
2006-07-05 08:59:00,0.69313,0.69323,0.6931,0.69315,80600000.0
2006-07-05 09:00:00,0.69311,0.69325,0.69311,0.69325,150800002.0
2006-07-05 09:01:00,0.69328,0.69334,0.6932,0.6932,180699997.0
2006-07-05 09:02:00,0.6932,0.6933,0.69315,0.69328,80100000.0
2006-07-05 09:03:00,0.69329,0.69333,0.69319,0.6932,145099999.0
2006-07-05 09:04:00,0.69328,0.69332,0.69325,0.69325,163199999.0
2006-07-05 09:05:00,0.69324,0.69324,0.69318,0.69324,145399998.0
2006-07-05 09:06:00,0.69323,0.69332,0.69323,0.69332,105600000.0
2006-07-05 09:07:00,0.69333,0.69333,0.69321,0.69326,159900002.0
2006-07-05 09:08:00,0.69327,0.6933,0.69323,0.69325,70100000.0
2006-07-05 09:09:00,0.69329,0.69329,0.69322,0.69325,132700000.0
2006-07-05 09:10:00,0.69326,0.69328,0.69319,0.69327,108000003.0
2006-07-05 09:11:00,0.69323,0.69328,0.69318,0.69328,226399998.0
2006-07-05 09:12:00,0.69331,0.69332,0.69322,0.6933,243699996.0
2006-07-05 09:13:00,0.69324,0.69327,0.6931,0.6931,276399997.0
2006-07-05 09:14:00,0.69315,0.6932,0.69301,0.69302,124000001.0
2006-07-05 09:15:00,0.69301,0.69303,0.69295,0.69298,180500000.0
2006-07-05 09:16:00,0.693,0.69306,0.69295,0.693,151500000.0
2006-07-05 09:17:00,0.69296,0.693,0.69292,0.69295,162700000.0
2006-07-05 09:18:00,0.69291,0.69299,0.69286,0.6929,255500001.0
2006-07-05 09:19:00,0.69294,0.69299,0.69294,0.69295,123100001.0
2006-07-05 09:20:00,0.69289,0.69298,0.69285,0.69291,197700005.0
2006-07-05 09:21:00,0.69292,0.69292,0.69271,0.69284,154000000.0
2006-07-05 09:22:00,0.69286,0.69286,0.69276,0.6928,107399998.0
2006-07-05 09:23:00,0.69277,0.69285,0.69277,0.69284,102699999.0
2006-07-05 09:24:00,0.69285,0.69286,0.69274,0.69274,74999998.0
2006-07-05 09:25:00,0.69275,0.69281,0.69268,0.69268,129099999.0
2006-07-05 09:26:00,0.69267,0.69273,0.69265,0.69265,177199997.0
2006-07-05 09:27:00,0.69267,0.69274,0.69265,0.69271,135899998.0
2006-07-05 09:28:00,0.69273,0.69275,0.69269,0.69272,125900000.0
2006-07-05 09:29:00,0.69279,0.69287,0.69275,0.69275,194699993.0
2006-07-05 09:30:00,0.69276,0.69277,0.69271,0.69273,274999996.0
2006-07-05 09:31:00,0.69271,0.69275,0.69271,0.69272,35100000.0
2006-07-05 09:32:00,0.69264,0.69264,0.69256,0.6926,109500000.0
2006-07-05 09:33:00,0.6926,0.69261,0.69256,0.69261,135100002.0
2006-07-05 09:34:00,0.6926,0.69261,0.69252,0.69256,137200001.0
2006-07-05 09:35:00,0.69258,0.69262,0.69258,0.69261,68500002.0
2006-07-05 09:36:00,0.69261,0.69261,0.69245,0.69245,158900001.0
2006-07-05 09:37:00,0.69251,0.69251,0.69242,0.69249,237700000.0
2006-07-05 09:38:00,0.6925,0.6925,0.69237,0.69245,197299996.0
2006-07-05 09:39:00,0.69241,0.69249,0.69236,0.69236,186699998.0
2006-07-05 09:40:00,0.69246,0.69246,0.6924,0.69243,148799997.0
2006-07-05 09:41:00,0.69243,0.69253,0.69243,0.69248,115399998.0
2006-07-05 09:42:00,0.69255,0.69265,0.6925,0.69258,190500000.0
2006-07-05 09:43:00,0.69254,0.69266,0.69251,0.69266,85500002.0
2006-07-05 09:44:00,0.69257,0.69257,0.69255,0.69255,10400000.0
2006-07-05 09:45:00,0.69249,0.69262,0.69249,0.69262,112700003.0
2006-07-05 09:46:00,0.69264,0.69264,0.69252,0.69252,194199999.0
2006-07-05 09:47:00,0.69258,0.69262,0.69258,0.69259,41500000.0
2006-07-05 09:48:00,0.69253,0.69253,0.69247,0.69247,113799999.0
2006-07-05 09:49:00,0.69246,0.69253,0.69241,0.69249,86900001.0
2006-07-05 09:50:00,0.69252,0.69255,0.69248,0.69251,106700002.0
2006-07-05 09:51:00,0.69254,0.69254,0.69248,0.69248,81300001.0
2006-07-05 09:52:00,0.69252,0.69256,0.69252,0.69256,75199998.0
2006-07-05 09:53:00,0.69264,0.69273,0.69261,0.69262,292000001.0
2006-07-05 09:54:00,0.69257,0.69269,0.69257,0.69268,96499999.0
2006-07-05 09:55:00,0.69265,0.6927,0.69258,0.69266,178199999.0
2006-07-05 09:56:00,0.69269,0.69273,0.69266,0.69268,149399999.0
2006-07-05 09:57:00,0.69271,0.69271,0.69258,0.6926,224600002.0
2006-07-05 09:58:00,0.69264,0.69267,0.69263,0.69266,136399998.0
2006-07-05 09:59:00,0.69264,0.6927,0.69263,0.69264,204099998.0
2006-07-05 10:00:00,0.69258,0.69267,0.69257,0.69267,176700001.0
2006-07-05 10:01:00,0.6926,0.6926,0.69252,0.69255,82200001.0
2006-07-05 10:02:00,0.69254,0.6926,0.69253,0.69257,179000007.0
2006-07-05 10:03:00,0.69263,0.69268,0.69262,0.69266,108500000.0
2006-07-05 10:04:00,0.69266,0.69271,0.69262,0.69262,140300001.0
2006-07-05 10:05:00,0.69263,0.69268,0.69262,0.69262,91900000.0
2006-07-05 10:06:00,0.69258,0.69273,0.69258,0.69273,190600000.0
2006-07-05 10:07:00,0.69274,0.69278,0.69272,0.69272,138200002.0
2006-07-05 10:08:00,0.6927,0.69276,0.69263,0.69276,123200001.0
2006-07-05 10:09:00,0.69274,0.69277,0.69273,0.69274,97900001.0
2006-07-05 10:10:00,0.69276,0.69278,0.69275,0.69278,42400000.0
2006-07-05 10:11:00,0.69277,0.69277,0.69272,0.69272,95699998.0
2006-07-05 10:12:00,0.69274,0.69276,0.69268,0.6927,163099996.0
2006-07-05 10:13:00,0.69274,0.69281,0.69274,0.6928,153100001.0
2006-07-05 10:14:00,0.69276,0.69276,0.69269,0.69269,69500002.0
2006-07-05 10:15:00,0.6927,0.6927,0.69265,0.69267,168900006.0
2006-07-05 10:16:00,0.69267,0.6927,0.69267,0.6927,49500001.0
2006-07-05 10:17:00,0.69267,0.69272,0.69263,0.69268,264600000.0
2006-07-05 10:18:00,0.69273,0.69276,0.69268,0.69268,109800003.0
2006-07-05 10:19:00,0.69271,0.69271,0.69266,0.69269,178500000.0
2006-07-05 10:20:00,0.69271,0.69273,0.69265,0.69273,191700000.0
2006-07-05 10:21:00,0.69265,0.69265,0.69265,0.69265,19100000.0
2006-07-05 10:22:00,0.69263,0.69265,0.69262,0.69265,144000003.0
2006-07-05 10:23:00,0.69265,0.69265,0.69257,0.69258,70300000.0
2006-07-05 10:24:00,0.69256,0.6926,0.69252,0.6926,143100001.0
2006-07-05 10:25:00,0.69256,0.69256,0.69253,0.69253,65500000.0
2006-07-05 10:26:00,0.69244,0.69244,0.69234,0.69234,156899997.0
2006-07-05 10:27:00,0.69232,0.69232,0.69223,0.69223,56900001.0
2006-07-05 10:28:00,0.69217,0.69224,0.69217,0.6922,231700002.0
2006-07-05 10:29:00,0.69215,0.69217,0.6921,0.6921,204100001.0
2006-07-05 10:30:00,0.69219,0.69228,0.69217,0.69217,114599998.0
2006-07-05 10:31:00,0.69217,0.6922,0.69214,0.6922,76600002.0
2006-07-05 10:32:00,0.69221,0.69221,0.69205,0.6921,204500003.0
2006-07-05 10:33:00,0.69212,0.6922,0.6921,0.6922,136200002.0
2006-07-05 10:34:00,0.69223,0.69229,0.69223,0.69224,167400002.0
2006-07-05 10:35:00,0.69224,0.69227,0.69215,0.69227,140600000.0
2006-07-05 10:36:00,0.69226,0.6923,0.69223,0.6923,113299999.0
2006-07-05 10:37:00,0.69229,0.69233,0.69224,0.69233,104300000.0
2006-07-05 10:38:00,0.69231,0.69236,0.69229,0.69235,91999999.0
2006-07-05 10:39:00,0.6923,0.69239,0.6923,0.69239,120899997.0
2006-07-05 10:40:00,0.69245,0.69245,0.6924,0.6924,91799999.0
2006-07-05 10:41:00,0.6924,0.69247,0.69238,0.69245,163999998.0
2006-07-05 10:42:00,0.69243,0.6925,0.69236,0.69236,192200002.0
2006-07-05 10:43:00,0.69239,0.69243,0.69232,0.69243,142299999.0
2006-07-05 10:44:00,0.69237,0.69237,0.69227,0.69232,55200001.0
2006-07-05 10:45:00,0.69234,0.69244,0.6923,0.69244,133400000.0
2006-07-05 10:46:00,0.69234,0.69237,0.69234,0.69236,145099999.0
2006-07-05 10:47:00,0.69236,0.69237,0.69229,0.69232,72700000.0
2006-07-05 10:48:00,0.69229,0.69239,0.69229,0.6923,209699998.0
2006-07-05 10:49:00,0.69239,0.69244,0.69233,0.69244,197399998.0
2006-07-05 10:50:00,0.69242,0.69247,0.69237,0.69237,90199999.0
2006-07-05 10:51:00,0.69238,0.69241,0.69236,0.69238,108499999.0
2006-07-05 10:52:00,0.69239,0.69248,0.69239,0.69243,76499998.0
2006-07-05 10:53:00,0.69239,0.69245,0.69239,0.6924,89199997.0
2006-07-05 10:54:00,0.69243,0.69246,0.69235,0.69235,173599996.0
2006-07-05 10:55:00,0.69235,0.69243,0.6923,0.69243,176100000.0
2006-07-05 10:56:00,0.69243,0.69249,0.69239,0.69245,201999999.0
2006-07-05 10:57:00,0.69239,0.69244,0.69237,0.69238,286099994.0
2006-07-05 10:58:00,0.69235,0.69249,0.69235,0.69238,169000000.0
2006-07-05 10:59:00,0.69239,0.69245,0.69234,0.69239,170799997.0
2006-07-05 11:00:00,0.69233,0.69233,0.69229,0.69233,160800000.0
2006-07-05 11:01:00,0.69234,0.69235,0.69227,0.69234,201200006.0
2006-07-05 11:02:00,0.69237,0.69237,0.69236,0.69236,3000000.0
2006-07-05 11:03:00,0.69238,0.69238,0.69233,0.69233,103300002.0
2006-07-05 11:04:00,0.69234,0.69238,0.69231,0.69238,111900001.0
2006-07-05 11:05:00,0.69235,0.69238,0.6922,0.6922,130999996.0
2006-07-05 11:06:00,0.69223,0.69231,0.69223,0.69227,101299998.0
2006-07-05 11:07:00,0.69221,0.69223,0.69214,0.69214,147400001.0
2006-07-05 11:08:00,0.69218,0.69225,0.6921,0.69223,135500000.0
2006-07-05 11:09:00,0.69215,0.69229,0.69215,0.69229,217700000.0
2006-07-05 11:10:00,0.69224,0.69224,0.69212,0.69212,32200000.0
2006-07-05 11:11:00,0.69211,0.69211,0.69189,0.69189,132300000.0
2006-07-05 11:12:00,0.69192,0.69205,0.69192,0.69201,162900002.0
2006-07-05 11:13:00,0.69201,0.69205,0.69201,0.69202,183499997.0
2006-07-05 11:14:00,0.69202,0.69202,0.69193,0.69197,227600003.0
2006-07-05 11:15:00,0.69201,0.69201,0.69193,0.69195,313900002.0
2006-07-05 11:16:00,0.69195,0.69195,0.69188,0.69195,181600001.0
2006-07-05 11:17:00,0.69195,0.69197,0.69191,0.69193,149499998.0
2006-07-05 11:18:00,0.69192,0.69192,0.69181,0.69188,166100004.0
2006-07-05 11:19:00,0.69189,0.6919,0.6918,0.69189,152499995.0
2006-07-05 11:20:00,0.6919,0.69197,0.69185,0.69193,220899999.0
2006-07-05 11:21:00,0.69201,0.69203,0.69192,0.69195,122000001.0
2006-07-05 11:22:00,0.69195,0.69202,0.69191,0.69197,105399999.0
2006-07-05 11:23:00,0.69201,0.69202,0.69197,0.69197,170000002.0
2006-07-05 11:24:00,0.69202,0.69208,0.69193,0.692,158000001.0
2006-07-05 11:25:00,0.69199,0.6921,0.69199,0.6921,121600003.0
2006-07-05 11:26:00,0.69209,0.69209,0.69202,0.69205,104499998.0
2006-07-05 11:27:00,0.69202,0.69204,0.69201,0.69202,272800002.0
2006-07-05 11:28:00,0.69204,0.69204,0.69194,0.69197,142700001.0
2006-07-05 11:29:00,0.69196,0.69198,0.69189,0.69192,114500004.0
2006-07-05 11:30:00,0.69194,0.69194,0.69183,0.6919,152200001.0
2006-07-05 11:31:00,0.69185,0.69187,0.69181,0.69187,133900002.0
2006-07-05 11:32:00,0.69195,0.69198,0.6919,0.69193,188499998.0
2006-07-05 11:33:00,0.69192,0.69204,0.69192,0.69197,203700002.0
2006-07-05 11:34:00,0.692,0.69205,0.69198,0.69198,65299999.0
2006-07-05 11:35:00,0.69197,0.69197,0.69191,0.69193,76200000.0
2006-07-05 11:36:00,0.69193,0.69197,0.69189,0.6919,254599996.0
2006-07-05 11:37:00,0.6919,0.69198,0.6919,0.69197,166899996.0
2006-07-05 11:38:00,0.69197,0.69203,0.69196,0.69203,153000003.0
2006-07-05 11:39:00,0.69197,0.69207,0.69193,0.69207,152500003.0
2006-07-05 11:40:00,0.69207,0.69212,0.69207,0.69207,175800000.0
2006-07-05 11:41:00,0.69208,0.69208,0.692,0.692,185900002.0
2006-07-05 11:42:00,0.69203,0.69203,0.69198,0.692,119099998.0
2006-07-05 11:43:00,0.69202,0.69207,0.692,0.69207,99400003.0
2006-07-05 11:44:00,0.69202,0.69206,0.69202,0.69206,15400000.0
2006-07-05 11:45:00,0.69205,0.69212,0.69204,0.69212,184300000.0
2006-07-05 11:46:00,0.69208,0.69211,0.69202,0.69207,145800002.0
2006-07-05 11:47:00,0.69213,0.69215,0.69211,0.69215,90000000.0
2006-07-05 11:48:00,0.6921,0.69217,0.6921,0.69213,87899999.0
2006-07-05 11:49:00,0.69207,0.69213,0.69205,0.69213,221900000.0
2006-07-05 11:50:00,0.69205,0.69211,0.69205,0.6921,230200002.0
2006-07-05 11:51:00,0.69209,0.6921,0.69204,0.69204,236199996.0
2006-07-05 11:52:00,0.69201,0.69201,0.69184,0.69184,82800000.0
2006-07-05 11:53:00,0.69186,0.69199,0.69182,0.69199,148500000.0
2006-07-05 11:54:00,0.69194,0.69198,0.69187,0.69194,143400000.0
2006-07-05 11:55:00,0.69199,0.69206,0.69194,0.69195,189200002.0
2006-07-05 11:56:00,0.69195,0.69207,0.69195,0.69207,106100000.0
2006-07-05 11:57:00,0.69214,0.69222,0.69214,0.69222,263000003.0
2006-07-05 11:58:00,0.6922,0.69222,0.69213,0.6922,179099997.0
2006-07-05 11:59:00,0.69225,0.69227,0.69219,0.69226,197700004.0
2006-07-05 12:00:00,0.69219,0.6922,0.69212,0.69212,262300002.0
2006-07-05 12:01:00,0.69213,0.69213,0.69202,0.69202,151000003.0
2006-07-05 12:02:00,0.69211,0.69211,0.69207,0.69208,230300004.0
2006-07-05 12:03:00,0.6921,0.69212,0.69207,0.69207,139200000.0
2006-07-05 12:04:00,0.69212,0.69212,0.69203,0.69204,101300002.0
2006-07-05 12:05:00,0.69197,0.69203,0.69195,0.69203,135100001.0
2006-07-05 12:06:00,0.69209,0.69215,0.69205,0.69208,106600002.0
2006-07-05 12:07:00,0.69212,0.69215,0.6921,0.6921,107400002.0
2006-07-05 12:08:00,0.69213,0.69216,0.69205,0.69216,86499998.0
2006-07-05 12:09:00,0.69208,0.69218,0.69207,0.69212,222700000.0
2006-07-05 12:10:00,0.69212,0.69218,0.69212,0.69218,72800000.0
2006-07-05 12:11:00,0.69217,0.69226,0.69217,0.69223,83600002.0
2006-07-05 12:12:00,0.69223,0.69231,0.69223,0.69224,224500001.0
2006-07-05 12:13:00,0.69222,0.69225,0.69215,0.69215,134299996.0
2006-07-05 12:14:00,0.69214,0.69215,0.69209,0.69213,29900000.0
2006-07-05 12:15:00,0.69215,0.69219,0.69214,0.69214,38800000.0
2006-07-05 12:16:00,0.6922,0.69229,0.69212,0.69229,112400001.0
2006-07-05 12:17:00,0.69231,0.69231,0.6922,0.69228,232500003.0
2006-07-05 12:18:00,0.6923,0.69232,0.69227,0.69227,172699999.0
2006-07-05 12:19:00,0.69232,0.69238,0.69227,0.69227,139599999.0
2006-07-05 12:20:00,0.69226,0.69231,0.69224,0.69224,35900000.0
2006-07-05 12:21:00,0.69221,0.69226,0.69218,0.69218,200500000.0
2006-07-05 12:22:00,0.69218,0.6922,0.69218,0.6922,100600001.0
2006-07-05 12:23:00,0.69216,0.6922,0.69213,0.6922,195300004.0
2006-07-05 12:24:00,0.69219,0.69219,0.69214,0.69215,80200002.0
2006-07-05 12:25:00,0.69217,0.69223,0.69217,0.69223,72899999.0
2006-07-05 12:26:00,0.69218,0.69221,0.69218,0.69221,113400000.0
2006-07-05 12:27:00,0.69222,0.69224,0.69218,0.69222,232699999.0
2006-07-05 12:28:00,0.69223,0.69223,0.6922,0.69222,133800001.0
2006-07-05 12:29:00,0.69222,0.69227,0.69222,0.69225,157400002.0
2006-07-05 12:30:00,0.69222,0.69225,0.69216,0.69218,90700000.0
2006-07-05 12:31:00,0.69217,0.69225,0.69217,0.69218,138200002.0
2006-07-05 12:32:00,0.69218,0.69223,0.69215,0.69215,68600000.0
2006-07-05 12:33:00,0.69219,0.69221,0.69219,0.69221,6400000.0
2006-07-05 12:34:00,0.69217,0.69217,0.69212,0.69215,127600001.0
2006-07-05 12:35:00,0.69208,0.6921,0.69205,0.69205,146899997.0
2006-07-05 12:36:00,0.69209,0.69209,0.69203,0.69204,106700002.0
2006-07-05 12:37:00,0.69207,0.69212,0.69204,0.69207,127000001.0
2006-07-05 12:38:00,0.69207,0.69218,0.69207,0.69212,231900001.0
2006-07-05 12:39:00,0.69219,0.69223,0.69211,0.69223,267799999.0
2006-07-05 12:40:00,0.69217,0.6922,0.69215,0.69218,184400002.0
2006-07-05 12:41:00,0.69219,0.69219,0.69215,0.69215,35800001.0
2006-07-05 12:42:00,0.6921,0.69217,0.69209,0.69212,57100001.0
2006-07-05 12:43:00,0.69208,0.69213,0.69206,0.69213,92800000.0
2006-07-05 12:44:00,0.6921,0.69213,0.69207,0.69212,145900002.0
2006-07-05 12:45:00,0.69214,0.69215,0.69211,0.69214,151800000.0
2006-07-05 12:46:00,0.69218,0.69218,0.69212,0.69212,106700000.0
2006-07-05 12:47:00,0.69214,0.69221,0.69214,0.69219,206200000.0
2006-07-05 12:48:00,0.6922,0.6922,0.69205,0.69205,86600001.0
2006-07-05 12:49:00,0.69202,0.69218,0.69202,0.69214,123000001.0
2006-07-05 12:50:00,0.69215,0.69215,0.69206,0.69206,237599997.0
2006-07-05 12:51:00,0.69207,0.69214,0.69207,0.69214,151500001.0
2006-07-05 12:52:00,0.69209,0.69209,0.69201,0.69201,31700001.0
2006-07-05 12:53:00,0.69202,0.6921,0.69195,0.6921,110200000.0
2006-07-05 12:54:00,0.69206,0.69212,0.69202,0.69202,120999999.0
2006-07-05 12:55:00,0.69197,0.69204,0.6919,0.69197,197000000.0
2006-07-05 12:56:00,0.69197,0.69209,0.69196,0.69202,138999999.0
2006-07-05 12:57:00,0.69203,0.69204,0.69197,0.69202,147899999.0
2006-07-05 12:58:00,0.69204,0.69213,0.69204,0.6921,74500001.0
2006-07-05 12:59:00,0.69207,0.69208,0.69195,0.692,169399999.0
2006-07-05 13:00:00,0.69201,0.69201,0.69192,0.69197,121000000.0
2006-07-05 13:01:00,0.69198,0.69198,0.6919,0.6919,63200001.0
2006-07-05 13:02:00,0.69191,0.69202,0.69191,0.69198,29600000.0
2006-07-05 13:03:00,0.69197,0.69205,0.69191,0.69198,128099999.0
2006-07-05 13:04:00,0.69197,0.69202,0.69188,0.69195,126199998.0
2006-07-05 13:05:00,0.69194,0.69199,0.6919,0.6919,150499997.0
2006-07-05 13:06:00,0.69189,0.69198,0.69189,0.69193,136200002.0
2006-07-05 13:07:00,0.69188,0.69194,0.69185,0.69185,188999999.0
2006-07-05 13:08:00,0.6919,0.69193,0.69186,0.69186,32400000.0
2006-07-05 13:09:00,0.69193,0.69198,0.6919,0.69198,123799999.0
2006-07-05 13:10:00,0.69192,0.69196,0.6919,0.69191,125199999.0
2006-07-05 13:11:00,0.6919,0.69199,0.69187,0.69187,123500002.0
2006-07-05 13:12:00,0.69187,0.69193,0.69181,0.69181,150299998.0
2006-07-05 13:13:00,0.69182,0.69195,0.69182,0.6919,200600003.0
2006-07-05 13:14:00,0.6919,0.692,0.6919,0.69197,112300002.0
2006-07-05 13:15:00,0.69191,0.69201,0.69191,0.692,68499998.0
2006-07-05 13:16:00,0.69194,0.69194,0.69186,0.69188,135800004.0
2006-07-05 13:17:00,0.69193,0.69193,0.69183,0.6919,302099999.0
2006-07-05 13:18:00,0.69185,0.69192,0.69183,0.6919,128700004.0
2006-07-05 13:19:00,0.69185,0.69187,0.69185,0.69187,54399997.0
2006-07-05 13:20:00,0.69182,0.69189,0.69182,0.69187,179900001.0
2006-07-05 13:21:00,0.69185,0.6919,0.69185,0.6919,38100000.0
2006-07-05 13:22:00,0.69191,0.69203,0.69191,0.69203,49000000.0
2006-07-05 13:23:00,0.69195,0.69202,0.69195,0.692,179200003.0
2006-07-05 13:24:00,0.69199,0.69213,0.69199,0.69213,58200000.0
2006-07-05 13:25:00,0.69216,0.69219,0.69206,0.69206,166900002.0
2006-07-05 13:26:00,0.6921,0.69214,0.69202,0.69204,140700003.0
2006-07-05 13:27:00,0.69198,0.69204,0.69196,0.692,144400000.0
2006-07-05 13:28:00,0.69195,0.69202,0.69187,0.69187,108400001.0
2006-07-05 13:29:00,0.69192,0.69204,0.69192,0.69202,62800000.0
2006-07-05 13:30:00,0.69198,0.69198,0.69192,0.69197,139700000.0
2006-07-05 13:31:00,0.69196,0.69196,0.69187,0.69193,98199999.0
2006-07-05 13:32:00,0.69192,0.69192,0.69187,0.69191,14400000.0
2006-07-05 13:33:00,0.69193,0.69197,0.69189,0.69192,282599995.0
2006-07-05 13:34:00,0.69197,0.69202,0.69197,0.69198,155700001.0
2006-07-05 13:35:00,0.692,0.69205,0.692,0.69202,136300001.0
2006-07-05 13:36:00,0.69209,0.69209,0.69202,0.69202,103700002.0
2006-07-05 13:37:00,0.69198,0.69205,0.69195,0.692,114500000.0
2006-07-05 13:38:00,0.69199,0.69202,0.69195,0.69195,203800003.0
2006-07-05 13:39:00,0.69194,0.69202,0.69194,0.692,220700002.0
2006-07-05 13:40:00,0.69205,0.69205,0.6919,0.69202,182700002.0
2006-07-05 13:41:00,0.692,0.69202,0.69193,0.69199,184799998.0
2006-07-05 13:42:00,0.692,0.692,0.69195,0.692,229100000.0
2006-07-05 13:43:00,0.69201,0.69208,0.69197,0.69197,179400001.0
2006-07-05 13:44:00,0.692,0.69204,0.69197,0.69198,177300002.0
2006-07-05 13:45:00,0.692,0.69209,0.692,0.69202,217799998.0
2006-07-05 13:46:00,0.692,0.69203,0.69197,0.69199,126000004.0
2006-07-05 13:47:00,0.692,0.69203,0.69195,0.69203,275400001.0
2006-07-05 13:48:00,0.6921,0.69214,0.69196,0.69212,196300001.0
2006-07-05 13:49:00,0.69222,0.69224,0.69215,0.69224,161700001.0
2006-07-05 13:50:00,0.69223,0.69247,0.69223,0.69243,97200000.0
2006-07-05 13:51:00,0.69244,0.69253,0.6924,0.69248,189300002.0
2006-07-05 13:52:00,0.69252,0.69261,0.69252,0.69254,101900001.0
2006-07-05 13:53:00,0.69266,0.69273,0.69262,0.69266,327299994.0
2006-07-05 13:54:00,0.69263,0.69263,0.69255,0.69258,118700000.0
2006-07-05 13:55:00,0.69267,0.69271,0.69267,0.69271,17500001.0
2006-07-05 13:56:00,0.69273,0.69282,0.69273,0.6928,112499999.0
2006-07-05 13:57:00,0.69275,0.69287,0.69275,0.69276,256199994.0
2006-07-05 13:58:00,0.69281,0.69285,0.69272,0.6928,176299996.0
2006-07-05 13:59:00,0.69286,0.69286,0.69271,0.69275,253399995.0
2006-07-05 14:00:00,0.69274,0.69292,0.69274,0.69292,170800002.0
2006-07-05 14:01:00,0.69297,0.69323,0.69297,0.69317,127400000.0
2006-07-05 14:02:00,0.69318,0.69325,0.69311,0.69311,112100001.0
2006-07-05 14:03:00,0.69313,0.69318,0.69313,0.69318,144800000.0
2006-07-05 14:04:00,0.6932,0.69322,0.69317,0.69317,176899997.0
2006-07-05 14:05:00,0.69309,0.69317,0.69309,0.6931,265700003.0
2006-07-05 14:06:00,0.69317,0.69318,0.6931,0.69312,243899996.0
2006-07-05 14:07:00,0.69307,0.69317,0.69306,0.69306,265000002.0
2006-07-05 14:08:00,0.69314,0.69316,0.69314,0.69316,8400000.0
2006-07-05 14:09:00,0.6932,0.6932,0.6932,0.6932,102799999.0
2006-07-05 14:10:00,0.69323,0.69323,0.69312,0.6932,185300001.0
2006-07-05 14:11:00,0.69317,0.69328,0.69317,0.69328,84100004.0
2006-07-05 14:12:00,0.6933,0.69338,0.6933,0.69333,128600001.0
2006-07-05 14:13:00,0.69337,0.69342,0.69336,0.6934,92599998.0
2006-07-05 14:14:00,0.69336,0.69352,0.69322,0.69352,209999999.0
2006-07-05 14:15:00,0.69314,0.69314,0.69236,0.69309,132700002.0
2006-07-05 14:16:00,0.6933,0.6935,0.6933,0.6935,104800000.0
2006-07-05 14:17:00,0.69356,0.69356,0.69335,0.69348,304400000.0
2006-07-05 14:18:00,0.69348,0.69355,0.69333,0.69333,207599999.0
2006-07-05 14:19:00,0.6933,0.69336,0.69324,0.69328,257299998.0
2006-07-05 14:20:00,0.69326,0.6933,0.69311,0.69319,249199998.0
2006-07-05 14:21:00,0.69325,0.69335,0.69325,0.69334,155299998.0
2006-07-05 14:22:00,0.69337,0.69341,0.69328,0.69333,200499999.0
2006-07-05 14:23:00,0.69326,0.6933,0.6932,0.6933,69100000.0
2006-07-05 14:24:00,0.69328,0.69328,0.69317,0.69318,68400002.0
2006-07-05 14:25:00,0.69324,0.69344,0.69321,0.69331,148400002.0
2006-07-05 14:26:00,0.69325,0.69326,0.69321,0.69322,166799998.0
2006-07-05 14:27:00,0.69318,0.69318,0.69302,0.69311,130300003.0
2006-07-05 14:28:00,0.69317,0.69324,0.69315,0.6932,224299998.0
2006-07-05 14:29:00,0.69318,0.69321,0.69309,0.69312,266599998.0
2006-07-05 14:30:00,0.69312,0.69322,0.69312,0.6932,65300002.0
2006-07-05 14:31:00,0.69325,0.6934,0.69325,0.69329,91399998.0
2006-07-05 14:32:00,0.69329,0.69337,0.69318,0.6933,174300000.0
2006-07-05 14:33:00,0.69332,0.69343,0.69332,0.69333,30300001.0
2006-07-05 14:34:00,0.69332,0.69339,0.69332,0.69332,315400000.0
2006-07-05 14:35:00,0.69336,0.69338,0.69331,0.69336,78299997.0
2006-07-05 14:36:00,0.69335,0.6934,0.69326,0.6934,127800002.0
2006-07-05 14:37:00,0.69344,0.69344,0.69335,0.6934,216099998.0
2006-07-05 14:38:00,0.69342,0.69342,0.6933,0.69333,182400002.0
2006-07-05 14:39:00,0.69332,0.69336,0.69331,0.69336,254799997.0
2006-07-05 14:40:00,0.69335,0.69341,0.69327,0.69339,107799999.0
2006-07-05 14:41:00,0.69336,0.69359,0.69336,0.69358,59500000.0
2006-07-05 14:42:00,0.69359,0.69362,0.69343,0.69351,84499999.0
2006-07-05 14:43:00,0.69346,0.69366,0.69345,0.69366,133600000.0
2006-07-05 14:44:00,0.69362,0.69362,0.69351,0.69353,100400000.0
2006-07-05 14:45:00,0.69355,0.69355,0.69343,0.69348,181099998.0
2006-07-05 14:46:00,0.6935,0.69351,0.69343,0.69351,154699999.0
2006-07-05 14:47:00,0.69352,0.69352,0.69339,0.69339,165200001.0
2006-07-05 14:48:00,0.69338,0.69346,0.69337,0.69342,86600002.0
2006-07-05 14:49:00,0.69347,0.69348,0.69339,0.69343,143900003.0
2006-07-05 14:50:00,0.69343,0.69348,0.69337,0.69348,165599998.0
2006-07-05 14:51:00,0.69343,0.69347,0.69343,0.69345,88400003.0
2006-07-05 14:52:00,0.6934,0.6934,0.69336,0.6934,199600000.0
2006-07-05 14:53:00,0.69337,0.69337,0.69327,0.69334,225099995.0
2006-07-05 14:54:00,0.69331,0.69337,0.69322,0.69322,246500000.0
2006-07-05 14:55:00,0.69328,0.69335,0.69324,0.69335,143799999.0
2006-07-05 14:56:00,0.69335,0.69337,0.69324,0.69332,152199998.0
2006-07-05 14:57:00,0.69327,0.69327,0.6932,0.69324,33600000.0
2006-07-05 14:58:00,0.69328,0.6933,0.69322,0.69324,140500000.0
2006-07-05 14:59:00,0.6932,0.6932,0.69315,0.6932,63400001.0
2006-07-05 15:00:00,0.69316,0.69324,0.69312,0.69324,117699998.0
2006-07-05 15:01:00,0.69323,0.69335,0.69318,0.6932,79300000.0
2006-07-05 15:02:00,0.69325,0.69335,0.69325,0.69329,94999998.0
2006-07-05 15:03:00,0.69327,0.69336,0.69326,0.69333,167699999.0
2006-07-05 15:04:00,0.69333,0.69342,0.69333,0.6934,82499998.0
2006-07-05 15:05:00,0.69342,0.69352,0.69342,0.69348,217800000.0
2006-07-05 15:06:00,0.69345,0.69352,0.69342,0.69347,252799996.0
2006-07-05 15:07:00,0.69347,0.69353,0.6934,0.69352,163899998.0
2006-07-05 15:08:00,0.69349,0.69352,0.69345,0.69345,210400000.0
2006-07-05 15:09:00,0.69349,0.69353,0.69349,0.6935,96399997.0
2006-07-05 15:10:00,0.69345,0.69345,0.69329,0.6933,76500000.0
2006-07-05 15:11:00,0.69332,0.69337,0.69329,0.69333,113499998.0
2006-07-05 15:12:00,0.69332,0.69333,0.69332,0.69333,96000001.0
2006-07-05 15:13:00,0.69332,0.69335,0.69325,0.69327,178300004.0
2006-07-05 15:14:00,0.69327,0.69332,0.69322,0.69323,277099995.0
2006-07-05 15:15:00,0.69315,0.69333,0.6931,0.69322,71400000.0
2006-07-05 15:16:00,0.69314,0.69324,0.69314,0.69323,132599999.0
2006-07-05 15:17:00,0.6933,0.69332,0.69322,0.69322,143000001.0
2006-07-05 15:18:00,0.6932,0.69326,0.6931,0.69322,119300003.0
2006-07-05 15:19:00,0.69315,0.69316,0.69312,0.69312,86000001.0
2006-07-05 15:20:00,0.69314,0.69328,0.69314,0.69324,215000002.0
2006-07-05 15:21:00,0.69324,0.69354,0.69324,0.69337,160099999.0
2006-07-05 15:22:00,0.69331,0.69331,0.69315,0.69318,118399998.0
2006-07-05 15:23:00,0.69318,0.69331,0.69318,0.69328,145999999.0
2006-07-05 15:24:00,0.69327,0.69337,0.69325,0.69335,141999997.0
2006-07-05 15:25:00,0.69335,0.69337,0.69327,0.69327,256899998.0
2006-07-05 15:26:00,0.69331,0.69331,0.69322,0.6933,249699997.0
2006-07-05 15:27:00,0.69336,0.69337,0.69324,0.69325,152700000.0
2006-07-05 15:28:00,0.69327,0.6933,0.69324,0.69325,229400004.0
2006-07-05 15:29:00,0.6933,0.69332,0.69329,0.69332,99899997.0
2006-07-05 15:30:00,0.69332,0.6934,0.69332,0.6934,103200001.0
2006-07-05 15:31:00,0.69349,0.69349,0.69328,0.69335,202600003.0
2006-07-05 15:32:00,0.69333,0.69336,0.6933,0.6933,296099991.0
2006-07-05 15:33:00,0.69331,0.69337,0.69331,0.69333,172900001.0
2006-07-05 15:34:00,0.69339,0.69339,0.69322,0.69322,81600001.0
2006-07-05 15:35:00,0.69331,0.69332,0.69322,0.69325,155600000.0
2006-07-05 15:36:00,0.69325,0.69335,0.69325,0.69335,128599998.0
2006-07-05 15:37:00,0.69334,0.69341,0.69334,0.69335,207500000.0
2006-07-05 15:38:00,0.69338,0.69338,0.69337,0.69337,61400002.0
2006-07-05 15:39:00,0.69334,0.69334,0.6933,0.6933,106800001.0
2006-07-05 15:40:00,0.6933,0.6933,0.69321,0.69322,173300001.0
2006-07-05 15:41:00,0.69324,0.69333,0.69322,0.69322,105999999.0
2006-07-05 15:42:00,0.69321,0.69321,0.69312,0.69317,148700000.0
2006-07-05 15:43:00,0.69315,0.69322,0.69315,0.69318,93999999.0
2006-07-05 15:44:00,0.69312,0.69312,0.693,0.69303,109199999.0
2006-07-05 15:45:00,0.69308,0.69308,0.69302,0.69303,165599998.0
2006-07-05 15:46:00,0.69305,0.69316,0.69305,0.69316,24800000.0
2006-07-05 15:47:00,0.69315,0.69319,0.69309,0.69314,229899995.0
2006-07-05 15:48:00,0.69314,0.69314,0.69304,0.69304,98700002.0
2006-07-05 15:49:00,0.69309,0.69313,0.69307,0.69307,97299998.0
2006-07-05 15:50:00,0.69307,0.69316,0.69306,0.69315,121000002.0
2006-07-05 15:51:00,0.69321,0.69326,0.69313,0.69313,235399998.0
2006-07-05 15:52:00,0.69316,0.6933,0.69316,0.69327,131699999.0
2006-07-05 15:53:00,0.6933,0.69333,0.69326,0.6933,231300001.0
2006-07-05 15:54:00,0.69331,0.69331,0.69319,0.69319,157199998.0
2006-07-05 15:55:00,0.69315,0.69323,0.69309,0.69323,164699997.0
2006-07-05 15:56:00,0.69327,0.69328,0.6932,0.6932,105199999.0
2006-07-05 15:57:00,0.6932,0.69329,0.6932,0.69329,112199998.0
2006-07-05 15:58:00,0.69322,0.69328,0.69321,0.69328,52600000.0
2006-07-05 15:59:00,0.69328,0.69328,0.69323,0.69323,107400002.0
2006-07-05 16:00:00,0.69335,0.69348,0.69326,0.69335,144000004.0
2006-07-05 16:01:00,0.69341,0.69342,0.6933,0.6933,133599997.0
2006-07-05 16:02:00,0.6933,0.69338,0.6933,0.69337,258900004.0
2006-07-05 16:03:00,0.69331,0.69331,0.69319,0.69319,68599999.0
2006-07-05 16:04:00,0.69334,0.69334,0.6932,0.69327,174500003.0
2006-07-05 16:05:00,0.69326,0.69333,0.69321,0.69322,176100003.0
2006-07-05 16:06:00,0.69327,0.69327,0.69325,0.69326,46300000.0
2006-07-05 16:07:00,0.69323,0.69329,0.6932,0.6932,134100002.0
2006-07-05 16:08:00,0.6932,0.69325,0.69316,0.6932,148100001.0
2006-07-05 16:09:00,0.69317,0.69332,0.69317,0.69332,206400001.0
2006-07-05 16:10:00,0.69329,0.69332,0.69327,0.69327,60300001.0
2006-07-05 16:11:00,0.69323,0.6933,0.6932,0.6933,178599999.0
2006-07-05 16:12:00,0.69328,0.69345,0.69326,0.69345,232400006.0
2006-07-05 16:13:00,0.69347,0.69347,0.6934,0.69343,249699998.0
2006-07-05 16:14:00,0.69342,0.69342,0.6933,0.6933,146000000.0
2006-07-05 16:15:00,0.69332,0.69338,0.69327,0.69327,68399999.0
2006-07-05 16:16:00,0.6933,0.69336,0.69324,0.69324,75699998.0
2006-07-05 16:17:00,0.69326,0.69326,0.69317,0.69326,182500000.0
2006-07-05 16:18:00,0.69332,0.69333,0.69328,0.69331,38800000.0
2006-07-05 16:19:00,0.69333,0.69333,0.69325,0.69325,148099998.0
2006-07-05 16:20:00,0.69324,0.69342,0.69324,0.69342,87000000.0
2006-07-05 16:21:00,0.6934,0.6934,0.69328,0.69328,99900002.0
2006-07-05 16:22:00,0.69336,0.69336,0.69325,0.69325,107799999.0
2006-07-05 16:23:00,0.69329,0.69336,0.69325,0.69336,99900001.0
2006-07-05 16:24:00,0.6934,0.69342,0.69332,0.6934,175500001.0
2006-07-05 16:25:00,0.69344,0.69355,0.69344,0.6935,193399999.0
2006-07-05 16:26:00,0.69344,0.69344,0.69334,0.6934,226000000.0
2006-07-05 16:27:00,0.69342,0.69344,0.69338,0.69338,177699997.0
2006-07-05 16:28:00,0.69339,0.69343,0.69335,0.69343,173199997.0
2006-07-05 16:29:00,0.69342,0.69342,0.69331,0.69336,84700000.0
2006-07-05 16:30:00,0.6933,0.69336,0.69327,0.69332,207999999.0
2006-07-05 16:31:00,0.6933,0.69331,0.69322,0.6933,206999999.0
2006-07-05 16:32:00,0.69326,0.69329,0.69324,0.69329,73299999.0
2006-07-05 16:33:00,0.69326,0.69331,0.6932,0.69331,88699998.0
2006-07-05 16:34:00,0.69333,0.69333,0.69325,0.69325,54000000.0
2006-07-05 16:35:00,0.69332,0.69333,0.69323,0.69323,93100001.0
2006-07-05 16:36:00,0.6932,0.69335,0.69315,0.69328,159200000.0
2006-07-05 16:37:00,0.69329,0.69333,0.69324,0.69324,52600000.0
2006-07-05 16:38:00,0.69324,0.69324,0.69317,0.69317,169300000.0
2006-07-05 16:39:00,0.6932,0.69328,0.69317,0.69317,171400001.0
2006-07-05 16:40:00,0.6932,0.69323,0.6932,0.69323,92000002.0
2006-07-05 16:41:00,0.6932,0.69325,0.69318,0.69325,98100000.0
2006-07-05 16:42:00,0.69327,0.69328,0.69319,0.69322,148799998.0
2006-07-05 16:43:00,0.69318,0.69331,0.69318,0.6933,125700001.0
2006-07-05 16:44:00,0.69327,0.69334,0.69323,0.69333,235200004.0
2006-07-05 16:45:00,0.6933,0.69336,0.6933,0.69336,78399998.0
2006-07-05 16:46:00,0.69341,0.69345,0.69336,0.69337,245800002.0
2006-07-05 16:47:00,0.69335,0.6934,0.69331,0.69332,145300002.0
2006-07-05 16:48:00,0.69334,0.69341,0.69332,0.69332,237000001.0
2006-07-05 16:49:00,0.69334,0.69341,0.69327,0.69327,119299999.0
2006-07-05 16:50:00,0.69327,0.69344,0.69327,0.69337,124900001.0
2006-07-05 16:51:00,0.69335,0.69336,0.69331,0.69333,179699998.0
2006-07-05 16:52:00,0.69336,0.6934,0.69332,0.69337,36100000.0
2006-07-05 16:53:00,0.69344,0.6935,0.69344,0.6935,201499998.0
2006-07-05 16:54:00,0.69346,0.6935,0.69342,0.6935,108999998.0
2006-07-05 16:55:00,0.69346,0.69355,0.69343,0.69343,72900001.0
2006-07-05 16:56:00,0.69341,0.69347,0.69339,0.69339,111600000.0
2006-07-05 16:57:00,0.69338,0.69348,0.69338,0.69344,206100000.0
2006-07-05 16:58:00,0.69337,0.69352,0.69336,0.69352,83900001.0
2006-07-05 16:59:00,0.69346,0.69349,0.69342,0.69348,55100000.0
2006-07-05 17:00:00,0.69354,0.69361,0.69347,0.69347,106300000.0
2006-07-05 17:01:00,0.6935,0.69361,0.6935,0.69359,236099995.0
2006-07-05 17:02:00,0.69358,0.69358,0.6935,0.69355,127799996.0
2006-07-05 17:03:00,0.69353,0.69358,0.6935,0.6935,106300002.0
2006-07-05 17:04:00,0.69354,0.69361,0.69351,0.69357,202599999.0
2006-07-05 17:05:00,0.69357,0.69362,0.69356,0.6936,161900003.0
2006-07-05 17:06:00,0.69358,0.69359,0.69355,0.69355,139799996.0
2006-07-05 17:07:00,0.69355,0.69355,0.69347,0.69347,217300004.0
2006-07-05 17:08:00,0.69346,0.69355,0.69346,0.69355,25400000.0
2006-07-05 17:09:00,0.69355,0.69357,0.69346,0.69351,220300000.0
2006-07-05 17:10:00,0.69359,0.6936,0.69353,0.69356,95200001.0
2006-07-05 17:11:00,0.69348,0.69349,0.69345,0.69348,242999999.0
2006-07-05 17:12:00,0.69349,0.69349,0.69341,0.69341,50800000.0
2006-07-05 17:13:00,0.69348,0.69354,0.69341,0.69348,159400004.0
2006-07-05 17:14:00,0.69348,0.6935,0.69345,0.6935,115599997.0
2006-07-05 17:15:00,0.69352,0.6936,0.69349,0.69349,154500004.0
2006-07-05 17:16:00,0.69352,0.69355,0.69346,0.69347,189399997.0
2006-07-05 17:17:00,0.69346,0.69352,0.69345,0.69348,149500002.0
2006-07-05 17:18:00,0.69348,0.69352,0.69344,0.69348,216299997.0
2006-07-05 17:19:00,0.69352,0.69358,0.6935,0.6935,89500000.0
2006-07-05 17:20:00,0.69357,0.69359,0.69349,0.69353,91199999.0
2006-07-05 17:21:00,0.69353,0.69361,0.69349,0.69351,157999999.0
2006-07-05 17:22:00,0.69352,0.69358,0.69349,0.69349,99500001.0
2006-07-05 17:23:00,0.69347,0.69349,0.69341,0.69348,148099998.0
2006-07-05 17:24:00,0.69351,0.69356,0.69346,0.69356,119500004.0
2006-07-05 17:25:00,0.69356,0.69363,0.69356,0.69362,109600004.0
2006-07-05 17:26:00,0.69362,0.69363,0.69358,0.69358,49000002.0
2006-07-05 17:27:00,0.69356,0.69363,0.69355,0.69357,157999998.0
2006-07-05 17:28:00,0.69362,0.69362,0.6936,0.69361,98900000.0
2006-07-05 17:29:00,0.69364,0.69365,0.69358,0.69361,144600000.0
2006-07-05 17:30:00,0.69361,0.69361,0.69346,0.6935,184400000.0
2006-07-05 17:31:00,0.69352,0.69352,0.69346,0.69346,55900002.0
2006-07-05 17:32:00,0.69346,0.6935,0.69346,0.69349,120600000.0
2006-07-05 17:33:00,0.69357,0.69357,0.69353,0.69353,106500000.0
2006-07-05 17:34:00,0.69358,0.69365,0.69358,0.69362,151900000.0
2006-07-05 17:35:00,0.69364,0.69368,0.69357,0.69368,246399998.0
2006-07-05 17:36:00,0.69368,0.69368,0.69362,0.69363,87100003.0
2006-07-05 17:37:00,0.69364,0.69366,0.69359,0.69361,201399999.0
2006-07-05 17:38:00,0.69362,0.69369,0.69357,0.69357,154900000.0
2006-07-05 17:39:00,0.69362,0.69363,0.6936,0.69362,78300000.0
2006-07-05 17:40:00,0.69361,0.69361,0.69352,0.69352,144900002.0
2006-07-05 17:41:00,0.69346,0.69356,0.69346,0.69354,36000000.0
2006-07-05 17:42:00,0.69352,0.69358,0.69347,0.69347,114899999.0
2006-07-05 17:43:00,0.69354,0.69362,0.69354,0.69359,68600000.0
2006-07-05 17:44:00,0.69355,0.69358,0.6935,0.69358,125300000.0
2006-07-05 17:45:00,0.69358,0.69363,0.69351,0.69357,309100003.0
2006-07-05 17:46:00,0.69353,0.69357,0.6935,0.69357,158699997.0
2006-07-05 17:47:00,0.69354,0.69361,0.69354,0.6936,115499996.0
2006-07-05 17:48:00,0.69362,0.69363,0.69355,0.69361,113599998.0
2006-07-05 17:49:00,0.69358,0.69361,0.69355,0.69358,188000004.0
2006-07-05 17:50:00,0.69347,0.6935,0.69347,0.6935,93699998.0
2006-07-05 17:51:00,0.69354,0.69359,0.69354,0.69359,51200001.0
2006-07-05 17:52:00,0.6936,0.6936,0.69349,0.69354,88600001.0
2006-07-05 17:53:00,0.69352,0.69353,0.69345,0.69352,151899997.0
2006-07-05 17:54:00,0.69353,0.69358,0.69349,0.69358,179300000.0
2006-07-05 17:55:00,0.69352,0.69355,0.69351,0.69352,180699996.0
2006-07-05 17:56:00,0.69352,0.69359,0.69349,0.69349,114500002.0
2006-07-05 17:57:00,0.69347,0.6935,0.69342,0.6935,85799998.0
2006-07-05 17:58:00,0.69353,0.6936,0.69353,0.6936,100999999.0
2006-07-05 17:59:00,0.69367,0.69373,0.69366,0.69368,78800001.0
2006-07-05 18:00:00,0.69365,0.69366,0.69359,0.69362,214500002.0
2006-07-05 18:01:00,0.69367,0.69367,0.69349,0.69351,1195200000.0
2006-07-05 18:02:00,0.69348,0.6935,0.69345,0.69348,1474599999.0
2006-07-05 18:03:00,0.69348,0.69357,0.69347,0.69347,1683300013.0
2006-07-05 18:04:00,0.69343,0.69351,0.6934,0.69351,536900000.0
2006-07-05 18:05:00,0.69348,0.69349,0.69343,0.69344,1237400004.0
2006-07-05 18:06:00,0.69343,0.69348,0.69339,0.69343,1648899998.0
2006-07-05 18:08:00,0.6933,0.6933,0.6932,0.6933,964100003.0
2006-07-05 18:09:00,0.69342,0.69352,0.6934,0.69347,964100003.0
2006-07-05 18:10:00,0.6935,0.69358,0.69339,0.69339,969000003.0
2006-07-05 18:11:00,0.6933,0.69339,0.6933,0.69338,989399996.0
2006-07-05 18:12:00,0.69335,0.69341,0.6933,0.6933,826399995.0
2006-07-05 18:13:00,0.69334,0.69344,0.69334,0.69338,1131700006.0
2006-07-05 18:14:00,0.69338,0.69349,0.69336,0.69345,1488799996.0
2006-07-05 18:15:00,0.69345,0.69345,0.69336,0.69341,1878900008.0
2006-07-05 18:16:00,0.69345,0.69352,0.69334,0.69334,1374799989.0
2006-07-05 18:17:00,0.69334,0.69346,0.69334,0.69338,806200000.0
2006-07-05 18:18:00,0.6934,0.69349,0.69338,0.69349,827300006.0
2006-07-05 18:19:00,0.69348,0.69351,0.69339,0.69343,717900000.0
2006-07-05 18:20:00,0.69345,0.69347,0.69342,0.69344,596200002.0
2006-07-05 18:21:00,0.69339,0.69342,0.69332,0.6934,900400008.0
2006-07-05 18:22:00,0.69345,0.69347,0.69341,0.69342,1091100002.0
2006-07-05 18:23:00,0.6934,0.69346,0.69334,0.69346,1101100005.0
2006-07-05 18:24:00,0.69342,0.69351,0.69339,0.69342,978199991.0
2006-07-05 18:25:00,0.69342,0.69346,0.69338,0.69341,820000001.0
2006-07-05 18:26:00,0.69345,0.69348,0.6934,0.69345,1002200004.0
2006-07-05 18:27:00,0.69345,0.69345,0.6934,0.69343,726400003.0
2006-07-05 18:28:00,0.69341,0.69347,0.69336,0.69347,663999994.0
2006-07-05 18:29:00,0.69346,0.69353,0.69341,0.69341,850700010.0
2006-07-05 18:30:00,0.6934,0.69351,0.6934,0.69348,733499997.0
2006-07-05 18:31:00,0.69345,0.69349,0.69342,0.69348,485599997.0
2006-07-05 18:32:00,0.69351,0.69359,0.69345,0.6935,690699998.0
2006-07-05 18:33:00,0.69351,0.69355,0.69343,0.6935,1157599998.0
2006-07-05 18:34:00,0.69352,0.69358,0.6935,0.69353,1044599994.0
2006-07-05 18:35:00,0.69354,0.69354,0.69349,0.69353,387099999.0
2006-07-05 18:36:00,0.6935,0.69356,0.6935,0.69355,317900000.0
2006-07-05 18:37:00,0.69352,0.69352,0.69346,0.69347,379100002.0
2006-07-05 18:38:00,0.69347,0.69349,0.69342,0.69342,258299999.0
2006-07-05 18:39:00,0.69347,0.6935,0.69346,0.69347,402199997.0
2006-07-05 18:40:00,0.69349,0.69352,0.69342,0.69347,527600001.0
2006-07-05 18:41:00,0.69348,0.69357,0.69348,0.69351,686800006.0
2006-07-05 18:42:00,0.69348,0.69351,0.69342,0.69346,362999999.0
2006-07-05 18:43:00,0.69343,0.69348,0.69342,0.69342,246300002.0
2006-07-05 18:44:00,0.69345,0.6935,0.69341,0.69342,738800000.0
2006-07-05 18:45:00,0.69343,0.69348,0.6934,0.6934,365199994.0
2006-07-05 18:46:00,0.6935,0.6935,0.69339,0.69341,190799998.0
2006-07-05 18:47:00,0.69341,0.69341,0.69334,0.69339,285600000.0
2006-07-05 18:48:00,0.69336,0.6934,0.6933,0.6934,442999996.0
2006-07-05 18:49:00,0.69336,0.69345,0.69336,0.69343,218100001.0
2006-07-05 18:50:00,0.69342,0.69349,0.6934,0.69348,201999995.0
2006-07-05 18:51:00,0.69347,0.69347,0.69338,0.6934,352399999.0
2006-07-05 18:52:00,0.69342,0.69342,0.69338,0.6934,260099997.0
2006-07-05 18:53:00,0.69342,0.69346,0.69333,0.69333,855199997.0
2006-07-05 18:54:00,0.69336,0.69341,0.6933,0.6934,374100001.0
2006-07-05 18:55:00,0.69337,0.69338,0.69331,0.69332,560000004.0
2006-07-05 18:56:00,0.69333,0.69338,0.69332,0.69333,347800000.0
2006-07-05 18:57:00,0.69336,0.69341,0.69336,0.69338,272200001.0
2006-07-05 18:58:00,0.69335,0.69344,0.69332,0.69337,875500006.0
2006-07-05 18:59:00,0.69336,0.69345,0.69334,0.69341,836100009.0
2006-07-05 19:00:00,0.6934,0.69347,0.6934,0.69345,498900006.0
2006-07-05 19:01:00,0.69345,0.69345,0.69345,0.69345,107500001.0
2006-07-05 19:02:00,0.69344,0.69344,0.69338,0.69341,502999998.0
2006-07-05 19:03:00,0.69338,0.69345,0.69335,0.69337,442899998.0
2006-07-05 19:04:00,0.6934,0.69344,0.69336,0.6934,376399996.0
2006-07-05 19:05:00,0.69337,0.69346,0.69336,0.69339,587500004.0
2006-07-05 19:06:00,0.69333,0.69344,0.69333,0.69337,510100001.0
2006-07-05 19:07:00,0.69344,0.69347,0.69342,0.69342,196600001.0
2006-07-05 19:08:00,0.69345,0.69345,0.69335,0.69335,1025200002.0
2006-07-05 19:09:00,0.69335,0.69344,0.69333,0.69343,634100003.0
2006-07-05 19:10:00,0.69343,0.69343,0.69333,0.69343,448999997.0
2006-07-05 19:11:00,0.69341,0.69342,0.69337,0.69337,72600000.0
2006-07-05 19:12:00,0.69333,0.6934,0.69333,0.69335,226199998.0
2006-07-05 19:13:00,0.69335,0.69344,0.69335,0.69342,244799999.0
2006-07-05 19:14:00,0.69343,0.69349,0.69338,0.69339,417700004.0
2006-07-05 19:15:00,0.69338,0.69345,0.69335,0.69338,651200000.0
2006-07-05 19:16:00,0.6934,0.6934,0.69336,0.69339,147700003.0
2006-07-05 19:17:00,0.6934,0.69344,0.69337,0.6934,380500003.0
2006-07-05 19:18:00,0.69338,0.69341,0.69334,0.69341,170399998.0
2006-07-05 19:19:00,0.6934,0.69345,0.69338,0.6934,597700006.0
2006-07-05 19:20:00,0.69335,0.69335,0.69322,0.69327,348699993.0
2006-07-05 19:21:00,0.69322,0.69327,0.69319,0.69323,320199996.0
2006-07-05 19:22:00,0.69326,0.69333,0.69325,0.69333,334000000.0
2006-07-05 19:23:00,0.69332,0.6934,0.69323,0.69335,315399996.0
2006-07-05 19:24:00,0.69335,0.69338,0.69331,0.69338,80800001.0
2006-07-05 19:25:00,0.69337,0.69338,0.6933,0.69337,133000002.0
2006-07-05 19:26:00,0.69335,0.69335,0.69327,0.69327,383499999.0
2006-07-05 19:27:00,0.6933,0.69337,0.69327,0.69327,768399995.0
2006-07-05 19:28:00,0.69327,0.69337,0.69327,0.69337,317100004.0
2006-07-05 19:29:00,0.69333,0.69333,0.69325,0.69333,384899994.0
2006-07-05 19:30:00,0.69332,0.69332,0.69326,0.69327,606499999.0
2006-07-05 19:31:00,0.69327,0.69332,0.69325,0.6933,797800003.0
2006-07-05 19:32:00,0.69332,0.69332,0.69328,0.69332,337600007.0
2006-07-05 19:33:00,0.69327,0.69329,0.69322,0.69328,217300001.0
2006-07-05 19:34:00,0.69328,0.69334,0.69326,0.6933,424800002.0
2006-07-05 19:35:00,0.69329,0.69333,0.69323,0.69329,468400003.0
2006-07-05 19:36:00,0.69332,0.69332,0.69321,0.69325,491600003.0
2006-07-05 19:37:00,0.69327,0.69338,0.69326,0.69335,194200001.0
2006-07-05 19:38:00,0.69333,0.69333,0.69328,0.69328,228099999.0
2006-07-05 19:39:00,0.69327,0.69333,0.69322,0.69333,735400002.0
2006-07-05 19:40:00,0.69331,0.69337,0.69327,0.69327,606699999.0
2006-07-05 19:41:00,0.69329,0.69338,0.69328,0.69334,563900004.0
2006-07-05 19:42:00,0.69335,0.69341,0.69333,0.69333,194999997.0
2006-07-05 19:43:00,0.69332,0.69342,0.69332,0.69342,204599995.0
2006-07-05 19:44:00,0.69343,0.69353,0.69342,0.69342,473100002.0
2006-07-05 19:45:00,0.69346,0.69347,0.69341,0.69347,185100000.0
2006-07-05 19:46:00,0.69348,0.69352,0.69345,0.69351,171899996.0
2006-07-05 19:47:00,0.6935,0.6935,0.69345,0.69348,78200000.0
2006-07-05 19:48:00,0.69347,0.69348,0.69345,0.69345,135000001.0
2006-07-05 19:49:00,0.69342,0.69345,0.6934,0.69345,363500001.0
2006-07-05 19:50:00,0.69345,0.69345,0.6934,0.69345,389399998.0
2006-07-05 19:51:00,0.69345,0.69348,0.6934,0.69345,431100001.0
2006-07-05 19:52:00,0.69344,0.69345,0.69341,0.69341,208600000.0
2006-07-05 19:53:00,0.6934,0.69343,0.6934,0.6934,79199997.0
2006-07-05 19:54:00,0.69341,0.69345,0.69337,0.69345,126199997.0
2006-07-05 19:55:00,0.69347,0.69347,0.69341,0.69343,61400001.0
2006-07-05 19:56:00,0.69344,0.69345,0.69342,0.69345,150999999.0
2006-07-05 19:57:00,0.69343,0.69343,0.69334,0.69338,645999998.0
2006-07-05 19:58:00,0.69337,0.6934,0.69335,0.69337,310399996.0
2006-07-05 19:59:00,0.69337,0.6934,0.69337,0.69337,493900007.0
2006-07-05 20:00:00,0.69343,0.69343,0.6934,0.69342,119100002.0
2006-07-05 20:01:00,0.69343,0.69348,0.69342,0.69342,405800002.0
2006-07-05 20:02:00,0.69342,0.69348,0.69342,0.69346,162900000.0
2006-07-05 20:03:00,0.69348,0.69348,0.6934,0.69342,279299999.0
2006-07-05 20:04:00,0.69344,0.69358,0.69344,0.69358,191099994.0
2006-07-05 20:05:00,0.69358,0.69358,0.69354,0.69355,129599998.0
2006-07-05 20:06:00,0.69348,0.69353,0.69348,0.69352,104200000.0
2006-07-05 20:07:00,0.69348,0.69357,0.69348,0.69355,170399997.0
2006-07-05 20:08:00,0.69354,0.69358,0.69344,0.69346,698199995.0
2006-07-05 20:09:00,0.69344,0.69349,0.69342,0.69349,232100001.0
2006-07-05 20:10:00,0.69348,0.69351,0.69344,0.69351,106900000.0
2006-07-05 20:11:00,0.69353,0.69357,0.69351,0.69351,210199998.0
2006-07-05 20:12:00,0.69348,0.69351,0.69337,0.69349,1044099992.0
2006-07-05 20:13:00,0.69348,0.6935,0.69342,0.69348,491700001.0
2006-07-05 20:14:00,0.69351,0.69354,0.69351,0.69353,351100003.0
2006-07-05 20:15:00,0.69355,0.69358,0.69349,0.69357,785100005.0
2006-07-05 20:16:00,0.69355,0.69357,0.69351,0.69357,421399992.0
2006-07-05 20:17:00,0.69355,0.69355,0.69349,0.69352,115999998.0
2006-07-05 20:18:00,0.69353,0.69353,0.69344,0.69344,236200002.0
2006-07-05 20:19:00,0.69345,0.69351,0.69342,0.69342,517500001.0
2006-07-05 20:20:00,0.69343,0.69343,0.69335,0.69338,484299994.0
2006-07-05 20:21:00,0.69336,0.69339,0.69335,0.69338,105599998.0
2006-07-05 20:22:00,0.69338,0.6934,0.69335,0.6934,99700003.0
2006-07-05 20:23:00,0.6934,0.69342,0.6934,0.6934,464000001.0
2006-07-05 20:24:00,0.69336,0.69343,0.69336,0.69336,364299998.0
2006-07-05 20:25:00,0.69334,0.6934,0.69332,0.69338,542299999.0
2006-07-05 20:26:00,0.69339,0.69345,0.69336,0.69343,936299996.0
2006-07-05 20:27:00,0.69343,0.69348,0.69342,0.69345,544999998.0
2006-07-05 20:28:00,0.69345,0.69345,0.69337,0.69344,685999997.0
2006-07-05 20:29:00,0.69346,0.69346,0.69335,0.69337,547899993.0
2006-07-05 20:30:00,0.69338,0.69346,0.69336,0.69344,1484799988.0
2006-07-05 20:31:00,0.69344,0.69348,0.69336,0.69336,1019199994.0
2006-07-05 20:32:00,0.69338,0.69344,0.69334,0.69337,1541600007.0
2006-07-05 20:33:00,0.69336,0.69345,0.69336,0.6934,252500002.0
2006-07-05 20:34:00,0.69339,0.69345,0.69339,0.69342,447900000.0
2006-07-05 20:35:00,0.69348,0.69357,0.69346,0.69352,235900000.0
2006-07-05 20:36:00,0.69352,0.69353,0.69349,0.69352,335000001.0
2006-07-05 20:37:00,0.69352,0.69356,0.69348,0.69348,517299998.0
2006-07-05 20:38:00,0.69345,0.69354,0.69341,0.69341,802600010.0
2006-07-05 20:39:00,0.6934,0.69347,0.6934,0.6934,380000000.0
2006-07-05 20:40:00,0.69342,0.69352,0.69342,0.69351,456000004.0
2006-07-05 20:41:00,0.69349,0.69354,0.69345,0.69345,392299997.0
2006-07-05 20:42:00,0.69349,0.69362,0.69349,0.69362,109600001.0
2006-07-05 20:43:00,0.69365,0.69369,0.69359,0.6936,542100004.0
2006-07-05 20:44:00,0.69363,0.69363,0.69353,0.6936,1105200002.0
2006-07-05 20:45:00,0.6936,0.6936,0.69354,0.69358,452199999.0
2006-07-05 20:46:00,0.6936,0.6936,0.6935,0.69352,231599999.0
2006-07-05 20:47:00,0.6935,0.69357,0.69347,0.69348,468100003.0
2006-07-05 20:48:00,0.69346,0.69354,0.69344,0.69349,574299994.0
2006-07-05 20:49:00,0.69352,0.69358,0.69349,0.69358,200400000.0
2006-07-05 20:50:00,0.69361,0.69367,0.69358,0.6936,1602699998.0
2006-07-05 20:51:00,0.6936,0.6937,0.69359,0.69367,445600000.0
2006-07-05 20:52:00,0.69371,0.69379,0.69369,0.69372,654900004.0
2006-07-05 20:53:00,0.69374,0.69374,0.69368,0.69372,1005000001.0
2006-07-05 20:54:00,0.69374,0.69374,0.69364,0.6937,755100001.0
2006-07-05 20:55:00,0.69373,0.69378,0.6937,0.69373,423800003.0
2006-07-05 20:56:00,0.69375,0.69388,0.69374,0.69385,984700003.0
2006-07-05 20:57:00,0.69381,0.69388,0.69377,0.69378,764200001.0
2006-07-05 20:58:00,0.69375,0.69387,0.69375,0.69376,567499998.0
2006-07-05 20:59:00,0.69378,0.69382,0.69373,0.69375,1433299989.0
2006-07-05 21:00:00,0.69378,0.69382,0.69375,0.6938,1479499993.0
2006-07-05 21:01:00,0.6938,0.69381,0.69372,0.69375,1304399988.0
2006-07-05 21:02:00,0.69376,0.6938,0.69374,0.69377,496099997.0
2006-07-05 21:03:00,0.69377,0.69381,0.69373,0.69377,639800006.0
2006-07-05 21:04:00,0.69376,0.69376,0.69372,0.69372,626000002.0
2006-07-05 21:05:00,0.6937,0.69378,0.69369,0.69377,707100000.0
2006-07-05 21:06:00,0.69378,0.69378,0.69372,0.69375,587499995.0
2006-07-05 21:07:00,0.69373,0.69376,0.69369,0.69369,147900001.0
2006-07-05 21:08:00,0.69369,0.6937,0.69361,0.69363,173199997.0
2006-07-05 21:09:00,0.69365,0.69368,0.69362,0.69365,284599997.0
2006-07-05 21:10:00,0.69366,0.69369,0.69364,0.69369,106600001.0
2006-07-05 21:11:00,0.69368,0.69368,0.69364,0.69365,221900003.0
2006-07-05 21:12:00,0.69362,0.69365,0.69362,0.69365,90000001.0
2006-07-05 21:13:00,0.69365,0.69368,0.69362,0.69362,322700002.0
2006-07-05 21:14:00,0.69365,0.69367,0.69356,0.69363,512000002.0
2006-07-05 21:15:00,0.69361,0.69361,0.69342,0.6936,450800001.0
2006-07-05 21:16:00,0.69358,0.69362,0.69353,0.69362,467099998.0
2006-07-05 21:17:00,0.6936,0.69368,0.6936,0.69368,233699998.0
2006-07-05 21:18:00,0.69365,0.69366,0.69355,0.69357,102700000.0
2006-07-05 21:19:00,0.69353,0.69358,0.69349,0.6935,546699993.0
2006-07-05 21:20:00,0.6935,0.69351,0.69341,0.69342,1005099998.0
2006-07-05 21:21:00,0.69346,0.69349,0.69344,0.69348,319800002.0
2006-07-05 21:22:00,0.69349,0.6935,0.6934,0.69347,791900000.0
2006-07-05 21:23:00,0.69343,0.69343,0.69339,0.69339,23100000.0
2006-07-05 21:24:00,0.69342,0.69342,0.69331,0.69331,200200003.0
2006-07-05 21:25:00,0.69332,0.69338,0.69324,0.69336,300599999.0
2006-07-05 21:26:00,0.69349,0.69367,0.69349,0.69362,172599995.0
2006-07-05 21:27:00,0.69362,0.69371,0.69362,0.69369,122700002.0
2006-07-05 21:28:00,0.69372,0.69377,0.69367,0.6937,210200000.0
2006-07-05 21:29:00,0.6937,0.69373,0.69366,0.69366,194299999.0
2006-07-05 21:30:00,0.69362,0.69369,0.69362,0.69368,180100000.0
2006-07-05 21:31:00,0.69369,0.69373,0.69367,0.69372,159700001.0
2006-07-05 21:32:00,0.69373,0.69378,0.69372,0.69375,550799995.0
2006-07-05 21:33:00,0.69376,0.69383,0.69375,0.69378,330399998.0
2006-07-05 21:34:00,0.69378,0.69381,0.69371,0.69378,583200000.0
2006-07-05 21:35:00,0.69379,0.69379,0.69371,0.69373,319300001.0
2006-07-05 21:36:00,0.69375,0.69381,0.69375,0.69375,66999999.0
2006-07-05 21:37:00,0.69381,0.69384,0.69377,0.69384,371299997.0
2006-07-05 21:38:00,0.6938,0.69382,0.69373,0.69376,114800002.0
2006-07-05 21:39:00,0.6937,0.69384,0.6937,0.69384,165699999.0
2006-07-05 21:40:00,0.69377,0.69382,0.69376,0.69377,199999999.0
2006-07-05 21:41:00,0.69378,0.69383,0.69378,0.69383,94799998.0
2006-07-05 21:42:00,0.69379,0.69379,0.69372,0.69378,119000002.0
2006-07-05 21:43:00,0.69376,0.6938,0.69371,0.69373,357500007.0
2006-07-05 21:44:00,0.69373,0.69378,0.69371,0.69378,395500002.0
2006-07-05 21:45:00,0.6938,0.6938,0.69372,0.69372,76000002.0
2006-07-05 21:46:00,0.6937,0.69374,0.6937,0.6937,497299996.0
2006-07-05 21:47:00,0.6937,0.6937,0.69368,0.6937,237999997.0
2006-07-05 21:48:00,0.6937,0.6937,0.69365,0.69368,153799995.0
2006-07-05 21:49:00,0.69368,0.69373,0.69368,0.69373,196600000.0
2006-07-05 21:50:00,0.69371,0.69375,0.69369,0.69375,197000000.0
2006-07-05 21:51:00,0.69375,0.69377,0.69368,0.69368,229500002.0
2006-07-05 21:52:00,0.69364,0.69374,0.69363,0.6937,284299999.0
2006-07-05 21:53:00,0.69371,0.69372,0.6937,0.69372,173199995.0
2006-07-05 21:54:00,0.69371,0.69371,0.69364,0.69364,510400001.0
2006-07-05 21:55:00,0.69362,0.69369,0.69361,0.69361,90100002.0
2006-07-05 21:56:00,0.69362,0.69362,0.69359,0.6936,81500002.0
2006-07-05 21:57:00,0.69362,0.69365,0.6936,0.69362,257699999.0
2006-07-05 21:58:00,0.69361,0.69364,0.6936,0.69364,85300000.0
2006-07-05 21:59:00,0.69365,0.69367,0.69358,0.69363,363099994.0
2006-07-05 22:00:00,0.69361,0.69368,0.6936,0.69363,161399999.0
2006-07-05 22:01:00,0.69364,0.69364,0.69357,0.6936,296700000.0
2006-07-05 22:02:00,0.69358,0.69358,0.6935,0.6935,552099998.0
2006-07-05 22:03:00,0.69352,0.69357,0.69351,0.69357,318800008.0
2006-07-05 22:04:00,0.69357,0.69358,0.6935,0.69353,249099998.0
2006-07-05 22:05:00,0.6935,0.69355,0.6935,0.69352,168200000.0
2006-07-05 22:06:00,0.69356,0.69358,0.69353,0.69353,94800000.0
2006-07-05 22:07:00,0.6935,0.69355,0.6935,0.69355,230399994.0
2006-07-05 22:08:00,0.69353,0.69359,0.69352,0.69355,214899998.0
2006-07-05 22:09:00,0.69357,0.69358,0.69355,0.69356,266600001.0
2006-07-05 22:10:00,0.69351,0.69359,0.69347,0.69353,166799997.0
2006-07-05 22:11:00,0.69356,0.69358,0.69352,0.69352,118000002.0
2006-07-05 22:12:00,0.69353,0.69356,0.69347,0.69349,414400002.0
2006-07-05 22:13:00,0.69348,0.69352,0.69348,0.69352,50700000.0
2006-07-05 22:14:00,0.69352,0.69355,0.69352,0.69355,31100001.0
2006-07-05 22:15:00,0.69353,0.69356,0.69346,0.69347,654699995.0
2006-07-05 22:16:00,0.69349,0.69353,0.69345,0.69351,520900000.0
2006-07-05 22:17:00,0.69355,0.69355,0.69355,0.69355,8800000.0
2006-07-05 22:18:00,0.69355,0.69355,0.69355,0.69355,71000000.0
2006-07-05 22:19:00,0.69355,0.69355,0.6935,0.69352,236899999.0
2006-07-05 22:20:00,0.69354,0.69354,0.69351,0.69351,122300001.0
2006-07-05 22:21:00,0.69346,0.69346,0.69333,0.69334,367600006.0
2006-07-05 22:22:00,0.69332,0.69335,0.6933,0.6933,421300007.0
2006-07-05 22:23:00,0.69331,0.69342,0.69331,0.69332,448000009.0
2006-07-05 22:24:00,0.69335,0.69337,0.69331,0.69333,208400000.0
2006-07-05 22:25:00,0.6933,0.69335,0.6933,0.69335,263300001.0
2006-07-05 22:26:00,0.69332,0.69335,0.6933,0.69332,314299998.0
2006-07-05 22:27:00,0.6933,0.69331,0.6933,0.69331,87799996.0
2006-07-05 22:28:00,0.69331,0.69334,0.69326,0.69329,255800000.0
2006-07-05 22:29:00,0.69337,0.69341,0.69331,0.69331,399999996.0
2006-07-05 22:30:00,0.69333,0.69333,0.69328,0.69328,160299998.0
2006-07-05 22:31:00,0.6933,0.69333,0.69327,0.6933,89400000.0
2006-07-05 22:32:00,0.69332,0.69332,0.69325,0.69325,301099998.0
2006-07-05 22:33:00,0.69325,0.69328,0.69325,0.69328,211900000.0
2006-07-05 22:34:00,0.69327,0.69327,0.69318,0.6932,395399999.0
2006-07-05 22:35:00,0.69322,0.69326,0.6932,0.69324,241700000.0
2006-07-05 22:36:00,0.69327,0.6933,0.69326,0.69329,84100000.0
2006-07-05 22:37:00,0.69331,0.69338,0.6933,0.6933,374399999.0
2006-07-05 22:38:00,0.69335,0.6934,0.69335,0.6934,60499997.0
2006-07-05 22:39:00,0.69342,0.69343,0.6934,0.69342,221100003.0
2006-07-05 22:40:00,0.6934,0.69342,0.69338,0.6934,485000003.0
2006-07-05 22:41:00,0.6934,0.69344,0.6934,0.69342,238100000.0
2006-07-05 22:42:00,0.69332,0.69338,0.69329,0.69337,250800005.0
2006-07-05 22:43:00,0.69346,0.69348,0.69346,0.69348,9600000.0
2006-07-05 22:44:00,0.69356,0.6936,0.69354,0.6936,72600001.0
2006-07-05 22:45:00,0.69361,0.69361,0.69353,0.69355,211599997.0
2006-07-05 22:46:00,0.69355,0.69358,0.69355,0.69355,89499999.0
2006-07-05 22:47:00,0.69358,0.69358,0.6935,0.6935,254199997.0
2006-07-05 22:48:00,0.6935,0.69358,0.69348,0.69348,397500002.0
2006-07-05 22:49:00,0.6936,0.69361,0.69351,0.69351,108599999.0
2006-07-05 22:50:00,0.69356,0.69361,0.69352,0.69352,154699998.0
2006-07-05 22:51:00,0.69352,0.69352,0.69349,0.69349,97200001.0
2006-07-05 22:52:00,0.69348,0.69348,0.69345,0.69345,118500000.0
2006-07-05 22:53:00,0.69341,0.69341,0.69332,0.69337,141599997.0
2006-07-05 22:54:00,0.69339,0.69343,0.69334,0.69336,114900001.0
2006-07-05 22:55:00,0.69341,0.69351,0.69341,0.69351,161899995.0
2006-07-05 22:56:00,0.69348,0.69348,0.69338,0.6934,75699998.0
2006-07-05 22:57:00,0.69338,0.6935,0.69338,0.6935,160900001.0
2006-07-05 22:58:00,0.69352,0.69355,0.69345,0.6935,364700003.0
2006-07-05 22:59:00,0.69346,0.69347,0.69331,0.69331,362000000.0
2006-07-05 23:00:00,0.6932,0.69352,0.6932,0.69347,168999996.0
2006-07-05 23:01:00,0.69342,0.69355,0.69309,0.6934,95299999.0
2006-07-05 23:02:00,0.69328,0.69361,0.69314,0.69354,184500001.0
2006-07-05 23:03:00,0.69345,0.69356,0.6933,0.69356,166899999.0
2006-07-05 23:04:00,0.69329,0.69351,0.69319,0.69345,155400000.0
2006-07-05 23:05:00,0.69307,0.69356,0.69303,0.69339,292700005.0
2006-07-05 23:06:00,0.6934,0.69355,0.69319,0.69345,128899998.0
2006-07-05 23:07:00,0.69355,0.69359,0.6934,0.69348,244399996.0
2006-07-05 23:08:00,0.69347,0.6936,0.69334,0.6934,211399995.0
2006-07-05 23:09:00,0.6935,0.69361,0.69332,0.69361,168399998.0
2006-07-05 23:10:00,0.69351,0.69359,0.69337,0.6934,175799995.0
2006-07-05 23:11:00,0.69347,0.69356,0.69324,0.69356,282199994.0
2006-07-05 23:12:00,0.69325,0.6936,0.69324,0.69358,224900002.0
2006-07-05 23:13:00,0.6933,0.69353,0.6933,0.69338,155999997.0
2006-07-05 23:14:00,0.69333,0.69356,0.69322,0.69347,168300002.0
2006-07-05 23:15:00,0.6934,0.69353,0.69328,0.69344,195700001.0
2006-07-05 23:16:00,0.69345,0.69347,0.69328,0.69339,125399998.0
2006-07-05 23:17:00,0.69338,0.69359,0.69327,0.69359,98000001.0
2006-07-05 23:18:00,0.69342,0.69353,0.69326,0.69342,139999999.0
2006-07-05 23:19:00,0.69338,0.69352,0.69325,0.69328,123500001.0
2006-07-05 23:20:00,0.69328,0.69348,0.69325,0.69341,177199995.0
2006-07-05 23:21:00,0.69323,0.69349,0.69319,0.69343,288100003.0
2006-07-05 23:22:00,0.69348,0.69356,0.69333,0.69352,199099999.0
2006-07-05 23:23:00,0.69357,0.69358,0.69324,0.69349,195700002.0
2006-07-05 23:24:00,0.6934,0.69355,0.69332,0.69355,147599997.0
2006-07-05 23:25:00,0.69346,0.69364,0.69332,0.69364,125099998.0
2006-07-05 23:26:00,0.69337,0.69357,0.69333,0.69356,72200000.0
2006-07-05 23:27:00,0.69337,0.69343,0.69334,0.69341,181299999.0
2006-07-05 23:28:00,0.6933,0.6934,0.69323,0.69323,230699999.0
2006-07-05 23:29:00,0.69348,0.69356,0.69347,0.6935,134799998.0
2006-07-05 23:30:00,0.69354,0.69361,0.69354,0.69357,186500001.0
2006-07-05 23:31:00,0.69358,0.6936,0.69352,0.69359,131100001.0
2006-07-05 23:32:00,0.69363,0.69363,0.69356,0.69357,151599999.0
2006-07-05 23:33:00,0.69362,0.69362,0.69358,0.6936,159200005.0
2006-07-05 23:34:00,0.69361,0.69363,0.69353,0.69353,95899998.0
2006-07-05 23:35:00,0.69355,0.69358,0.6935,0.69355,109200000.0
2006-07-05 23:36:00,0.69349,0.69349,0.69342,0.69342,56700002.0
2006-07-05 23:37:00,0.69343,0.69343,0.69338,0.69341,98099997.0
2006-07-05 23:38:00,0.69334,0.6934,0.69333,0.69336,101800001.0
2006-07-05 23:39:00,0.6934,0.69342,0.69337,0.6934,217800003.0
2006-07-05 23:40:00,0.69337,0.6934,0.69334,0.6934,44700000.0
2006-07-05 23:41:00,0.69337,0.69337,0.69335,0.69335,51400000.0
2006-07-05 23:42:00,0.69342,0.69342,0.6934,0.69341,43800000.0
2006-07-05 23:43:00,0.69346,0.69347,0.69342,0.69347,125400000.0
2006-07-05 23:44:00,0.69351,0.69353,0.69345,0.69347,170200002.0
2006-07-05 23:45:00,0.69347,0.6935,0.69347,0.6935,63599999.0
2006-07-05 23:46:00,0.69351,0.69353,0.69351,0.69351,100700000.0
2006-07-05 23:47:00,0.69352,0.69355,0.6935,0.69355,86899999.0
2006-07-05 23:48:00,0.69353,0.69353,0.69344,0.69344,136400005.0
2006-07-05 23:49:00,0.69343,0.69348,0.69342,0.69342,151400001.0
2006-07-05 23:50:00,0.69335,0.69344,0.69335,0.69341,88100001.0
2006-07-05 23:51:00,0.69343,0.69343,0.69337,0.69337,15900000.0
2006-07-05 23:52:00,0.69333,0.6934,0.69333,0.6934,60200000.0
2006-07-05 23:53:00,0.69337,0.69342,0.69337,0.69337,39700000.0
2006-07-05 23:54:00,0.6934,0.6934,0.69329,0.6933,88299999.0
2006-07-05 23:55:00,0.69335,0.69335,0.6933,0.69335,64700000.0
2006-07-05 23:56:00,0.6933,0.69335,0.6933,0.69332,169799999.0
2006-07-05 23:57:00,0.69335,0.69338,0.69332,0.69332,169600002.0
2006-07-05 23:58:00,0.69335,0.69335,0.69305,0.69305,27100000.0
2006-07-05 23:59:00,0.69332,0.69335,0.69332,0.69335,112000004.0
2006-07-06 00:00:00,0.69334,0.69345,0.69334,0.6934,177900002.0
2006-07-06 00:01:00,0.69343,0.69351,0.6934,0.69351,76900001.0
2006-07-06 00:02:00,0.69349,0.69349,0.69338,0.69343,164599996.0
2006-07-06 00:03:00,0.69345,0.69345,0.69345,0.69345,76399997.0
2006-07-06 00:04:00,0.69347,0.69353,0.69345,0.69345,166299998.0
2006-07-06 00:05:00,0.69344,0.69348,0.69344,0.69347,86100002.0
2006-07-06 00:06:00,0.69339,0.69339,0.69318,0.69328,146600002.0
2006-07-06 00:07:00,0.69329,0.6934,0.69329,0.69332,119700001.0
2006-07-06 00:08:00,0.69334,0.69344,0.69334,0.69342,167399998.0
2006-07-06 00:09:00,0.69346,0.69347,0.69338,0.69338,133000001.0
2006-07-06 00:10:00,0.69342,0.69342,0.69336,0.69336,208300004.0
2006-07-06 00:11:00,0.69342,0.69342,0.69337,0.69337,45000000.0
2006-07-06 00:12:00,0.69342,0.69348,0.69342,0.69348,36099999.0
2006-07-06 00:13:00,0.69346,0.69346,0.69345,0.69346,24900001.0
2006-07-06 00:14:00,0.69341,0.69341,0.69335,0.69335,33699999.0
2006-07-06 00:15:00,0.69336,0.69336,0.69327,0.69329,132499998.0
2006-07-06 00:16:00,0.69327,0.69331,0.69325,0.6933,157700005.0
2006-07-06 00:17:00,0.69335,0.6934,0.69331,0.69331,107299996.0
2006-07-06 00:18:00,0.69328,0.69332,0.69328,0.6933,89500001.0
2006-07-06 00:19:00,0.69328,0.6933,0.69325,0.6933,341400002.0
2006-07-06 00:20:00,0.69327,0.6933,0.69325,0.6933,225199998.0
2006-07-06 00:21:00,0.69332,0.69332,0.6933,0.6933,25500001.0
2006-07-06 00:22:00,0.6933,0.69333,0.69323,0.69333,70100000.0
2006-07-06 00:23:00,0.69329,0.69329,0.69324,0.69328,172500001.0
2006-07-06 00:24:00,0.6933,0.6933,0.69325,0.69327,183200002.0
2006-07-06 00:25:00,0.69327,0.6933,0.69325,0.69325,105799999.0
2006-07-06 00:26:00,0.6933,0.6933,0.69327,0.6933,85100001.0
2006-07-06 00:27:00,0.69334,0.69334,0.69324,0.69332,63899999.0
2006-07-06 00:28:00,0.69336,0.69337,0.6933,0.6933,148499997.0
2006-07-06 00:29:00,0.6933,0.6933,0.69322,0.69322,163499998.0
2006-07-06 00:30:00,0.6933,0.6933,0.69325,0.69328,167800004.0
2006-07-06 00:31:00,0.69328,0.6933,0.69328,0.6933,50200001.0
2006-07-06 00:32:00,0.6933,0.69332,0.69328,0.69332,116699998.0
2006-07-06 00:33:00,0.69325,0.6933,0.69325,0.6933,82100002.0
2006-07-06 00:34:00,0.69325,0.69332,0.69325,0.6933,82700001.0
2006-07-06 00:35:00,0.69323,0.69334,0.69319,0.69334,105800000.0
2006-07-06 00:36:00,0.69329,0.69329,0.69322,0.69326,80699999.0
2006-07-06 00:37:00,0.6933,0.6933,0.69327,0.69327,19900000.0
2006-07-06 00:38:00,0.69329,0.6933,0.69329,0.6933,70300001.0
2006-07-06 00:39:00,0.6933,0.69335,0.6933,0.69335,19200000.0
2006-07-06 00:40:00,0.69338,0.69339,0.69332,0.69332,96499999.0
2006-07-06 00:41:00,0.69336,0.69341,0.69331,0.6934,280100005.0
2006-07-06 00:42:00,0.69335,0.69335,0.69334,0.69334,53400001.0
2006-07-06 00:43:00,0.69332,0.69338,0.69332,0.69338,106399997.0
2006-07-06 00:44:00,0.69343,0.69343,0.69335,0.69338,187999996.0
2006-07-06 00:45:00,0.69338,0.69338,0.69338,0.69338,12700000.0
2006-07-06 00:46:00,0.6934,0.6934,0.69335,0.69338,146799999.0
2006-07-06 00:47:00,0.69339,0.69344,0.69339,0.69344,66000001.0
2006-07-06 00:48:00,0.69342,0.69342,0.69339,0.69339,103700000.0
2006-07-06 00:49:00,0.69346,0.69349,0.69341,0.69341,142800006.0
2006-07-06 00:50:00,0.69344,0.69344,0.69336,0.69336,77799997.0
2006-07-06 00:51:00,0.69342,0.69347,0.69334,0.69347,92200001.0
2006-07-06 00:52:00,0.69342,0.69342,0.69335,0.69335,41600000.0
2006-07-06 00:53:00,0.69337,0.69344,0.69337,0.69342,115700001.0
2006-07-06 00:54:00,0.69347,0.69348,0.69344,0.69344,149100001.0
2006-07-06 00:55:00,0.69346,0.69348,0.69344,0.69345,176699998.0
2006-07-06 00:56:00,0.6934,0.69343,0.69335,0.69338,126199998.0
2006-07-06 00:57:00,0.69339,0.69348,0.69339,0.69344,199099998.0
2006-07-06 00:58:00,0.69344,0.69348,0.69344,0.69348,78200001.0
2006-07-06 00:59:00,0.69345,0.69347,0.69345,0.69347,28900000.0
2006-07-06 01:00:00,0.69342,0.69345,0.69342,0.69345,21100000.0
2006-07-06 01:01:00,0.69345,0.69345,0.6934,0.6934,92600003.0
2006-07-06 01:02:00,0.69345,0.69345,0.69345,0.69345,39100000.0
2006-07-06 01:03:00,0.69346,0.69348,0.6934,0.6934,354099997.0
2006-07-06 01:04:00,0.69342,0.69345,0.6934,0.69345,163599998.0
2006-07-06 01:05:00,0.69343,0.69343,0.69337,0.69341,108399997.0
2006-07-06 01:06:00,0.6934,0.69345,0.69339,0.69345,130199998.0
2006-07-06 01:07:00,0.6935,0.6935,0.69343,0.69343,96199998.0
2006-07-06 01:08:00,0.69346,0.6935,0.69344,0.69346,163699996.0
2006-07-06 01:09:00,0.69349,0.69349,0.69343,0.69348,97300001.0
2006-07-06 01:10:00,0.6935,0.69354,0.69346,0.69346,173899997.0
2006-07-06 01:11:00,0.69351,0.69351,0.69347,0.69347,137800000.0
2006-07-06 01:12:00,0.69342,0.69345,0.6934,0.69342,245299998.0
2006-07-06 01:13:00,0.69342,0.69345,0.69342,0.69345,175400003.0
2006-07-06 01:14:00,0.69343,0.69346,0.69337,0.69341,151800002.0
2006-07-06 01:15:00,0.69338,0.69338,0.69335,0.69338,124600000.0
2006-07-06 01:16:00,0.69338,0.69338,0.69334,0.69336,111800003.0
2006-07-06 01:17:00,0.69333,0.69343,0.69333,0.69337,177299998.0
2006-07-06 01:18:00,0.69337,0.69343,0.69337,0.69343,35899998.0
2006-07-06 01:19:00,0.69343,0.69343,0.69336,0.6934,181399999.0
2006-07-06 01:20:00,0.69339,0.69339,0.69332,0.69336,164000000.0
2006-07-06 01:21:00,0.69334,0.69339,0.69334,0.69335,111700003.0
2006-07-06 01:22:00,0.69335,0.69348,0.69335,0.69345,111600000.0
2006-07-06 01:23:00,0.69345,0.69345,0.69342,0.69342,5600000.0
2006-07-06 01:24:00,0.69343,0.69345,0.69343,0.69345,2800000.0
2006-07-06 01:25:00,0.69343,0.69347,0.69336,0.69336,166599998.0
2006-07-06 01:26:00,0.69342,0.69342,0.69337,0.69339,118299999.0
2006-07-06 01:27:00,0.69341,0.69341,0.69333,0.69333,116600004.0
2006-07-06 01:28:00,0.6934,0.69345,0.69337,0.69342,59799998.0
2006-07-06 01:29:00,0.69347,0.69349,0.69346,0.69349,87100000.0
2006-07-06 01:30:00,0.69343,0.69345,0.69343,0.69345,50499998.0
2006-07-06 01:31:00,0.69342,0.69345,0.69342,0.69342,64800000.0
2006-07-06 01:32:00,0.69344,0.69345,0.6934,0.6934,82899998.0
2006-07-06 01:33:00,0.69342,0.69347,0.69342,0.69342,161100002.0
2006-07-06 01:34:00,0.69345,0.69345,0.69342,0.69342,126500002.0
2006-07-06 01:35:00,0.69343,0.69345,0.6934,0.6934,62200000.0
2006-07-06 01:36:00,0.69343,0.69347,0.69343,0.69345,38900002.0
2006-07-06 01:37:00,0.69349,0.6935,0.69344,0.6935,104800002.0
2006-07-06 01:38:00,0.69346,0.6935,0.69341,0.69347,78600001.0
2006-07-06 01:39:00,0.69348,0.6935,0.69342,0.6935,241099998.0
2006-07-06 01:40:00,0.69343,0.69347,0.69343,0.69343,253699997.0
2006-07-06 01:41:00,0.69343,0.6935,0.69343,0.69343,218099995.0
2006-07-06 01:42:00,0.69345,0.69348,0.69343,0.69343,84000000.0
2006-07-06 01:43:00,0.69345,0.69345,0.69343,0.69343,28700001.0
2006-07-06 01:44:00,0.69345,0.69345,0.6934,0.69342,209399999.0
2006-07-06 01:45:00,0.69342,0.69344,0.69335,0.69343,136600000.0
2006-07-06 01:46:00,0.69342,0.69342,0.69335,0.69335,154099998.0
2006-07-06 01:47:00,0.69339,0.69339,0.69331,0.69335,150299999.0
2006-07-06 01:48:00,0.69339,0.69344,0.69339,0.69341,201800001.0
2006-07-06 01:49:00,0.69337,0.6934,0.69335,0.69335,158599997.0
2006-07-06 01:50:00,0.69334,0.69338,0.69331,0.69331,65600001.0
2006-07-06 01:51:00,0.69335,0.69337,0.69332,0.69337,124099998.0
2006-07-06 01:52:00,0.69335,0.69335,0.69332,0.69335,64699998.0
2006-07-06 01:53:00,0.69332,0.69338,0.6933,0.69335,231200007.0
2006-07-06 01:54:00,0.69332,0.69335,0.69323,0.69332,204000005.0
2006-07-06 01:55:00,0.69332,0.69335,0.6933,0.69333,87200001.0
2006-07-06 01:56:00,0.69332,0.69337,0.69331,0.69337,260999998.0
2006-07-06 01:57:00,0.69337,0.69338,0.69334,0.69336,125999999.0
2006-07-06 01:58:00,0.69332,0.69341,0.69332,0.69337,107799997.0
2006-07-06 01:59:00,0.69337,0.69341,0.69334,0.69334,49600001.0
2006-07-06 02:00:00,0.69332,0.6934,0.69329,0.69329,152999996.0
2006-07-06 02:01:00,0.69337,0.69345,0.69337,0.6934,282299998.0
2006-07-06 02:02:00,0.69339,0.69344,0.69335,0.6934,223699999.0
2006-07-06 02:03:00,0.69342,0.69342,0.69334,0.6934,163000000.0
2006-07-06 02:04:00,0.6934,0.6934,0.69332,0.6934,40700001.0
2006-07-06 02:05:00,0.69339,0.69339,0.69329,0.69339,145200001.0
2006-07-06 02:06:00,0.69337,0.69349,0.69337,0.69344,67899999.0
2006-07-06 02:07:00,0.69346,0.69351,0.69343,0.69343,171299998.0
2006-07-06 02:08:00,0.69342,0.69345,0.6934,0.6934,42600000.0
2006-07-06 02:09:00,0.69347,0.69348,0.69343,0.69343,85800000.0
2006-07-06 02:10:00,0.69343,0.69345,0.69342,0.69342,71999999.0
2006-07-06 02:11:00,0.6934,0.69342,0.69339,0.69341,162000002.0
2006-07-06 02:12:00,0.6934,0.69342,0.6934,0.69342,30400000.0
2006-07-06 02:13:00,0.69337,0.69342,0.6933,0.69342,174199998.0
2006-07-06 02:14:00,0.69336,0.69343,0.69335,0.69342,98100002.0
2006-07-06 02:15:00,0.69343,0.69347,0.69338,0.69338,111899999.0
2006-07-06 02:16:00,0.69338,0.69347,0.69338,0.69343,144500004.0
2006-07-06 02:17:00,0.69341,0.69354,0.69341,0.69354,161800000.0
2006-07-06 02:18:00,0.69358,0.69358,0.69354,0.69357,86100000.0
2006-07-06 02:19:00,0.69359,0.69359,0.69354,0.69355,165599998.0
2006-07-06 02:20:00,0.69353,0.69359,0.6934,0.69348,159300001.0
2006-07-06 02:21:00,0.6935,0.69351,0.69342,0.69342,83400002.0
2006-07-06 02:22:00,0.69341,0.6935,0.6934,0.6935,93100001.0
2006-07-06 02:23:00,0.69352,0.69357,0.6935,0.69353,207100003.0
2006-07-06 02:24:00,0.69351,0.69351,0.69344,0.69345,24800001.0
2006-07-06 02:25:00,0.69343,0.69345,0.69336,0.69344,158799997.0
2006-07-06 02:26:00,0.69347,0.69352,0.69346,0.69347,132300001.0
2006-07-06 02:27:00,0.69345,0.69351,0.69344,0.69345,138500003.0
2006-07-06 02:28:00,0.69348,0.69349,0.69344,0.69345,129300002.0
2006-07-06 02:29:00,0.69348,0.69348,0.69344,0.69346,172399999.0
2006-07-06 02:30:00,0.69342,0.69348,0.69342,0.69342,150200000.0
2006-07-06 02:31:00,0.6934,0.69348,0.6934,0.69345,102099999.0
2006-07-06 02:32:00,0.69345,0.69345,0.69342,0.69345,93100002.0
2006-07-06 02:33:00,0.69347,0.69347,0.69344,0.69347,115100003.0
2006-07-06 02:34:00,0.69343,0.69347,0.69343,0.69346,153299998.0
2006-07-06 02:35:00,0.69345,0.69345,0.69345,0.69345,10600000.0
2006-07-06 02:36:00,0.69343,0.69345,0.6934,0.69343,126399998.0
2006-07-06 02:37:00,0.69341,0.69341,0.69334,0.6934,158100001.0
2006-07-06 02:38:00,0.69339,0.69339,0.69331,0.69333,145500000.0
2006-07-06 02:39:00,0.69335,0.69336,0.69333,0.69335,144199996.0
2006-07-06 02:40:00,0.69342,0.69344,0.69337,0.69341,104599997.0
2006-07-06 02:41:00,0.69335,0.69342,0.69335,0.6934,293000001.0
2006-07-06 02:42:00,0.69335,0.6934,0.69335,0.6934,56800002.0
2006-07-06 02:43:00,0.69345,0.69345,0.69333,0.69333,40699999.0
2006-07-06 02:44:00,0.69332,0.69339,0.69332,0.69339,95000001.0
2006-07-06 02:45:00,0.69335,0.69337,0.69333,0.69333,72300000.0
2006-07-06 02:46:00,0.69329,0.69333,0.69329,0.69331,78999998.0
2006-07-06 02:47:00,0.6934,0.69341,0.69332,0.69332,194699998.0
2006-07-06 02:48:00,0.6933,0.6933,0.69326,0.69326,56600002.0
2006-07-06 02:49:00,0.69332,0.69332,0.69326,0.69326,105300002.0
2006-07-06 02:50:00,0.69322,0.69325,0.69322,0.69325,216800003.0
2006-07-06 02:51:00,0.69323,0.69323,0.6932,0.69323,87900001.0
2006-07-06 02:52:00,0.69324,0.69329,0.69322,0.69329,38800000.0
2006-07-06 02:53:00,0.69331,0.69332,0.69325,0.69329,150699998.0
2006-07-06 02:54:00,0.69329,0.6933,0.69312,0.69312,172699999.0
2006-07-06 02:55:00,0.69307,0.69313,0.69307,0.6931,240599998.0
2006-07-06 02:56:00,0.6931,0.69317,0.6931,0.69312,135399997.0
2006-07-06 02:57:00,0.69315,0.69324,0.69315,0.69324,77000002.0
2006-07-06 02:58:00,0.6933,0.6933,0.69324,0.69327,94700000.0
2006-07-06 02:59:00,0.6932,0.69321,0.69314,0.6932,66600001.0
2006-07-06 03:00:00,0.69327,0.69327,0.69326,0.69326,32800000.0
2006-07-06 03:01:00,0.69327,0.69329,0.69323,0.69326,191800003.0
2006-07-06 03:02:00,0.69332,0.69334,0.6933,0.69332,233400005.0
2006-07-06 03:03:00,0.69328,0.69335,0.69328,0.69335,121299997.0
2006-07-06 03:04:00,0.69338,0.69344,0.69336,0.69336,195699998.0
2006-07-06 03:05:00,0.69341,0.69347,0.69336,0.69339,116900003.0
2006-07-06 03:06:00,0.69341,0.69345,0.69336,0.69345,84300001.0
2006-07-06 03:07:00,0.69339,0.69345,0.69339,0.69345,113400001.0
2006-07-06 03:08:00,0.69343,0.69346,0.6934,0.6934,90500001.0
2006-07-06 03:09:00,0.69342,0.69346,0.69339,0.6934,27900000.0
2006-07-06 03:10:00,0.69344,0.69347,0.69337,0.69343,201199999.0
2006-07-06 03:11:00,0.69338,0.69344,0.69338,0.69342,80599999.0
2006-07-06 03:12:00,0.69343,0.69344,0.69337,0.69341,158100004.0
2006-07-06 03:13:00,0.69343,0.69345,0.69343,0.69345,52600001.0
2006-07-06 03:14:00,0.69345,0.69345,0.69342,0.69342,13600000.0
2006-07-06 03:15:00,0.69345,0.6935,0.69339,0.6934,258899998.0
2006-07-06 03:16:00,0.69343,0.69343,0.69335,0.69335,160599998.0
2006-07-06 03:17:00,0.6934,0.69346,0.69338,0.69346,143600004.0
2006-07-06 03:18:00,0.69347,0.69348,0.69342,0.69347,137100000.0
2006-07-06 03:19:00,0.69347,0.6935,0.69342,0.69342,211199996.0
2006-07-06 03:20:00,0.69342,0.69343,0.69339,0.69343,145599999.0
2006-07-06 03:21:00,0.69342,0.6935,0.69342,0.6935,38300000.0
2006-07-06 03:22:00,0.69349,0.69352,0.69346,0.6935,210700003.0
2006-07-06 03:23:00,0.69351,0.69351,0.69342,0.69346,130199999.0
2006-07-06 03:24:00,0.6935,0.69358,0.6935,0.69358,91800001.0
2006-07-06 03:25:00,0.69354,0.69361,0.69354,0.69359,63800001.0
2006-07-06 03:26:00,0.69359,0.69363,0.69358,0.69358,151499999.0
2006-07-06 03:27:00,0.69357,0.69357,0.69353,0.69356,89900000.0
2006-07-06 03:28:00,0.69356,0.6936,0.69356,0.6936,54200001.0
2006-07-06 03:29:00,0.69352,0.69359,0.69347,0.69353,166500001.0
2006-07-06 03:30:00,0.6935,0.69355,0.69348,0.69352,248299996.0
2006-07-06 03:31:00,0.6935,0.69358,0.6935,0.69357,174300004.0
2006-07-06 03:32:00,0.69356,0.69361,0.69352,0.69358,249099998.0
2006-07-06 03:33:00,0.69352,0.69362,0.69352,0.6936,157199995.0
2006-07-06 03:34:00,0.69359,0.69359,0.69351,0.69353,195800001.0
2006-07-06 03:35:00,0.69353,0.69358,0.69353,0.69358,185700000.0
2006-07-06 03:36:00,0.69359,0.69364,0.69353,0.6936,117400000.0
2006-07-06 03:37:00,0.69358,0.69358,0.69354,0.69356,112800000.0
2006-07-06 03:38:00,0.69359,0.69361,0.69359,0.69359,98900002.0
2006-07-06 03:39:00,0.69358,0.69361,0.69357,0.6936,133600001.0
2006-07-06 03:40:00,0.69355,0.69357,0.69355,0.69357,44199998.0
2006-07-06 03:41:00,0.69356,0.69359,0.69351,0.69355,197999996.0
2006-07-06 03:42:00,0.69357,0.69362,0.69357,0.69361,154200001.0
2006-07-06 03:43:00,0.69359,0.69361,0.69353,0.69358,148600002.0
2006-07-06 03:44:00,0.69358,0.69362,0.69358,0.69358,207700002.0
2006-07-06 03:45:00,0.69359,0.69363,0.69359,0.69363,10300000.0
2006-07-06 03:46:00,0.6936,0.6936,0.69359,0.69359,62200001.0
2006-07-06 03:47:00,0.6936,0.69365,0.69357,0.6936,161700002.0
2006-07-06 03:48:00,0.69359,0.69366,0.69359,0.69366,79799999.0
2006-07-06 03:49:00,0.69365,0.69369,0.69361,0.69363,213399997.0
2006-07-06 03:50:00,0.6936,0.6936,0.6936,0.6936,48900000.0
2006-07-06 03:51:00,0.69359,0.69362,0.69346,0.69346,180500000.0
2006-07-06 03:52:00,0.69352,0.69359,0.69352,0.69356,106199997.0
2006-07-06 03:53:00,0.69356,0.69356,0.69349,0.6935,142200004.0
2006-07-06 03:54:00,0.69359,0.6936,0.69354,0.69356,91199998.0
2006-07-06 03:55:00,0.69354,0.69361,0.69354,0.69358,97400001.0
2006-07-06 03:56:00,0.6936,0.6936,0.69352,0.69352,61600001.0
2006-07-06 03:57:00,0.69358,0.69359,0.69354,0.69359,123000000.0
2006-07-06 03:58:00,0.69352,0.6936,0.69352,0.69357,198300000.0
2006-07-06 03:59:00,0.69358,0.69358,0.69349,0.69349,54200000.0
2006-07-06 04:00:00,0.69358,0.69365,0.69358,0.6936,101200000.0
2006-07-06 04:01:00,0.69355,0.69363,0.69355,0.69363,181700001.0
2006-07-06 04:02:00,0.69363,0.69363,0.69358,0.69361,150300001.0
2006-07-06 04:03:00,0.69365,0.69365,0.69358,0.69358,138499997.0
2006-07-06 04:04:00,0.69358,0.69358,0.6935,0.6935,80499998.0
2006-07-06 04:05:00,0.69349,0.69357,0.69349,0.69355,136900000.0
2006-07-06 04:06:00,0.69352,0.69358,0.69352,0.69358,130899998.0
2006-07-06 04:07:00,0.69356,0.69357,0.69351,0.69357,146299999.0
2006-07-06 04:08:00,0.69357,0.69357,0.69355,0.69355,40699998.0
2006-07-06 04:09:00,0.69357,0.69357,0.69353,0.69353,28700000.0
2006-07-06 04:10:00,0.69352,0.69354,0.6935,0.69351,166400002.0
2006-07-06 04:11:00,0.69352,0.69359,0.6935,0.6935,157999999.0
2006-07-06 04:12:00,0.69353,0.69353,0.69353,0.69353,2300000.0
2006-07-06 04:13:00,0.69354,0.69354,0.69349,0.69349,102999998.0
2006-07-06 04:14:00,0.69348,0.69348,0.69339,0.69348,209500001.0
2006-07-06 04:15:00,0.6935,0.69355,0.69348,0.69348,75900001.0
2006-07-06 04:16:00,0.69344,0.69344,0.69337,0.69344,172700002.0
2006-07-06 04:17:00,0.69347,0.69348,0.69347,0.69348,56799998.0
2006-07-06 04:18:00,0.69353,0.69353,0.69344,0.6935,134699998.0
2006-07-06 04:19:00,0.69348,0.6935,0.69347,0.69347,106100001.0
2006-07-06 04:20:00,0.69347,0.6935,0.69347,0.69348,181299997.0
2006-07-06 04:21:00,0.69348,0.6935,0.69348,0.6935,3900000.0
2006-07-06 04:22:00,0.69348,0.69352,0.69345,0.69345,323800004.0
2006-07-06 04:23:00,0.69352,0.69352,0.69352,0.69352,23100000.0
2006-07-06 04:24:00,0.69346,0.69348,0.69341,0.69347,149699997.0
2006-07-06 04:25:00,0.69349,0.69351,0.69345,0.69351,133299998.0
2006-07-06 04:26:00,0.69342,0.6935,0.69342,0.6935,37200000.0
2006-07-06 04:27:00,0.6935,0.69353,0.69345,0.69353,82199999.0
2006-07-06 04:28:00,0.69345,0.69346,0.6934,0.6934,60499998.0
2006-07-06 04:29:00,0.69344,0.69349,0.69344,0.69344,134399997.0
2006-07-06 04:30:00,0.69345,0.69348,0.69341,0.69342,162800000.0
2006-07-06 04:31:00,0.69343,0.69345,0.6934,0.69343,154800001.0
2006-07-06 04:32:00,0.69345,0.69345,0.69342,0.69343,52000000.0
2006-07-06 04:33:00,0.69346,0.69357,0.69346,0.69352,59100002.0
2006-07-06 04:34:00,0.69349,0.69352,0.69345,0.69345,88400002.0
2006-07-06 04:35:00,0.69347,0.69347,0.69345,0.69345,23099999.0
2006-07-06 04:36:00,0.6935,0.69352,0.69345,0.69352,60600000.0
2006-07-06 04:37:00,0.69345,0.6935,0.69345,0.69347,71700000.0
2006-07-06 04:38:00,0.69347,0.69352,0.69345,0.69352,112400000.0
2006-07-06 04:39:00,0.69349,0.69353,0.69346,0.6935,210700001.0
2006-07-06 04:40:00,0.6935,0.69358,0.6935,0.69353,224399997.0
2006-07-06 04:41:00,0.69351,0.69351,0.6934,0.69343,161999999.0
2006-07-06 04:42:00,0.69346,0.69348,0.6934,0.69348,128300000.0
2006-07-06 04:43:00,0.6935,0.69353,0.69345,0.69347,130000003.0
2006-07-06 04:44:00,0.69345,0.69354,0.69345,0.69352,164500003.0
2006-07-06 04:45:00,0.69344,0.69353,0.69344,0.69353,134199998.0
2006-07-06 04:46:00,0.69353,0.69355,0.69352,0.69355,84400003.0
2006-07-06 04:47:00,0.69355,0.69355,0.69352,0.69355,61000001.0
2006-07-06 04:48:00,0.69353,0.69353,0.69346,0.6935,97100000.0
2006-07-06 04:49:00,0.69352,0.69354,0.69346,0.69347,158500001.0
2006-07-06 04:50:00,0.69344,0.6935,0.69341,0.69347,176399997.0
2006-07-06 04:51:00,0.69347,0.69347,0.69347,0.69347,38100000.0
2006-07-06 04:52:00,0.69347,0.6935,0.69347,0.6935,36700002.0
2006-07-06 04:53:00,0.69348,0.69351,0.69343,0.69345,189500006.0
2006-07-06 04:54:00,0.69345,0.69345,0.69345,0.69345,141999997.0
2006-07-06 04:55:00,0.69342,0.69347,0.6934,0.69342,148199994.0
2006-07-06 04:56:00,0.69342,0.69351,0.69342,0.69351,86000001.0
2006-07-06 04:57:00,0.69347,0.69352,0.69345,0.69352,101600000.0
2006-07-06 04:58:00,0.69348,0.6935,0.69347,0.6935,103799998.0
2006-07-06 04:59:00,0.6935,0.69358,0.69348,0.69352,144699999.0
2006-07-06 05:00:00,0.6935,0.69353,0.6935,0.6935,123200000.0
2006-07-06 05:01:00,0.69345,0.69352,0.69345,0.69348,160599999.0
2006-07-06 05:02:00,0.69348,0.69348,0.69348,0.69348,8700000.0
2006-07-06 05:03:00,0.69352,0.69352,0.69348,0.69348,156800004.0
2006-07-06 05:04:00,0.69345,0.69348,0.69345,0.69348,95700000.0
2006-07-06 05:05:00,0.69352,0.69352,0.69352,0.69352,6400000.0
2006-07-06 05:06:00,0.6935,0.6935,0.69348,0.69348,32700000.0
2006-07-06 05:07:00,0.69348,0.69348,0.69347,0.69347,18400000.0
2006-07-06 05:08:00,0.69348,0.6935,0.69345,0.69345,166500002.0
2006-07-06 05:09:00,0.69345,0.69353,0.69345,0.69353,147199999.0
2006-07-06 05:10:00,0.69348,0.69348,0.69348,0.69348,36700000.0
2006-07-06 05:11:00,0.69348,0.6935,0.69345,0.69345,126599997.0
2006-07-06 05:12:00,0.69352,0.69352,0.69348,0.69348,1600000.0
2006-07-06 05:13:00,0.6935,0.6935,0.69345,0.6935,150699997.0
2006-07-06 05:14:00,0.6935,0.6935,0.69343,0.69347,180299997.0
2006-07-06 05:15:00,0.69348,0.69348,0.69348,0.69348,4800000.0
2006-07-06 05:16:00,0.6935,0.69353,0.69345,0.69353,158599999.0
2006-07-06 05:17:00,0.6935,0.6935,0.69348,0.6935,126799997.0
2006-07-06 05:18:00,0.69345,0.69351,0.69345,0.69345,140199997.0
2006-07-06 05:19:00,0.6935,0.69362,0.6935,0.69358,184000000.0
2006-07-06 05:20:00,0.69358,0.69358,0.69358,0.69358,37700001.0
2006-07-06 05:21:00,0.69356,0.69356,0.69352,0.69352,76500002.0
2006-07-06 05:22:00,0.69353,0.69353,0.69353,0.69353,4300000.0
2006-07-06 05:23:00,0.69355,0.69355,0.69355,0.69355,49599998.0
2006-07-06 05:24:00,0.69354,0.69356,0.6935,0.6935,86099999.0
2006-07-06 05:25:00,0.69356,0.69363,0.69356,0.69362,86900000.0
2006-07-06 05:26:00,0.69358,0.69362,0.69355,0.69355,209900000.0
2006-07-06 05:27:00,0.69358,0.69358,0.69358,0.69358,32000000.0
2006-07-06 05:28:00,0.69358,0.69362,0.69358,0.69358,165300001.0
2006-07-06 05:29:00,0.6936,0.6936,0.69358,0.69358,121099999.0
2006-07-06 05:30:00,0.69359,0.69363,0.69356,0.69357,226600000.0
2006-07-06 05:31:00,0.69356,0.69361,0.69356,0.69358,126100002.0
2006-07-06 05:32:00,0.69355,0.69364,0.69355,0.69362,118499999.0
2006-07-06 05:33:00,0.69367,0.69367,0.69356,0.69361,174000004.0
2006-07-06 05:34:00,0.6936,0.69367,0.69358,0.69362,152599998.0
2006-07-06 05:35:00,0.69365,0.69365,0.69363,0.69365,134800001.0
2006-07-06 05:36:00,0.69363,0.69363,0.69358,0.69361,126900000.0
2006-07-06 05:37:00,0.69361,0.69361,0.69358,0.69359,43000000.0
2006-07-06 05:38:00,0.69359,0.69363,0.69358,0.69363,115399998.0
2006-07-06 05:39:00,0.6936,0.69364,0.69357,0.69357,220599998.0
2006-07-06 05:40:00,0.69362,0.69362,0.69357,0.6936,166099998.0
2006-07-06 05:41:00,0.6936,0.6936,0.69358,0.6936,120399998.0
2006-07-06 05:42:00,0.69358,0.6936,0.69358,0.6936,54200000.0
2006-07-06 05:43:00,0.69358,0.69358,0.69358,0.69358,43900002.0
2006-07-06 05:44:00,0.69357,0.69361,0.69357,0.69357,113200000.0
2006-07-06 05:45:00,0.69358,0.69359,0.69348,0.69348,90800003.0
2006-07-06 05:46:00,0.69351,0.69352,0.69349,0.6935,157400003.0
2006-07-06 05:47:00,0.6935,0.6936,0.6935,0.69352,79599999.0
2006-07-06 05:48:00,0.69352,0.69353,0.69349,0.69349,199499995.0
2006-07-06 05:49:00,0.69352,0.69357,0.69349,0.6935,114499999.0
2006-07-06 05:50:00,0.69354,0.69358,0.6935,0.69356,131000004.0
2006-07-06 05:51:00,0.69358,0.69358,0.6935,0.69355,141200003.0
2006-07-06 05:52:00,0.69353,0.69355,0.69344,0.69355,176999998.0
2006-07-06 05:53:00,0.69351,0.69351,0.69347,0.69347,86600001.0
2006-07-06 05:54:00,0.69347,0.69355,0.69347,0.69353,90099999.0
2006-07-06 05:55:00,0.69354,0.69354,0.69348,0.69348,90899996.0
2006-07-06 05:56:00,0.69347,0.69352,0.69347,0.69352,37500001.0
2006-07-06 05:57:00,0.69347,0.69352,0.69347,0.6935,148600002.0
2006-07-06 05:58:00,0.6935,0.6935,0.6935,0.6935,4800000.0
2006-07-06 05:59:00,0.69348,0.69348,0.69348,0.69348,8000000.0
2006-07-06 06:00:00,0.69348,0.6935,0.69347,0.6935,74199999.0
2006-07-06 06:01:00,0.69347,0.69347,0.69347,0.69347,29900000.0
2006-07-06 06:02:00,0.69347,0.69347,0.69347,0.69347,40000000.0
2006-07-06 06:03:00,0.6935,0.69352,0.69347,0.69347,98999999.0
2006-07-06 06:04:00,0.69345,0.69347,0.69345,0.69347,55900001.0
2006-07-06 06:05:00,0.69348,0.6935,0.69348,0.6935,31499999.0
2006-07-06 06:06:00,0.69346,0.69352,0.69346,0.69348,113400000.0
2006-07-06 06:07:00,0.6935,0.6935,0.69345,0.6935,216700001.0
2006-07-06 06:08:00,0.6935,0.6935,0.6935,0.6935,16700001.0
2006-07-06 06:09:00,0.6935,0.6935,0.6935,0.6935,31100000.0
2006-07-06 06:10:00,0.6935,0.6935,0.6935,0.6935,30400000.0
2006-07-06 06:11:00,0.69354,0.69354,0.69353,0.69353,34300000.0
2006-07-06 06:12:00,0.69357,0.69361,0.69357,0.6936,69500001.0
2006-07-06 06:13:00,0.69364,0.69365,0.69364,0.69365,12000000.0
2006-07-06 06:14:00,0.69365,0.69373,0.69363,0.69367,61299999.0
2006-07-06 06:15:00,0.69358,0.69358,0.69354,0.69355,118900001.0
2006-07-06 06:16:00,0.69358,0.69358,0.6935,0.69358,141499999.0
2006-07-06 06:17:00,0.69358,0.6936,0.69353,0.69359,107700000.0
2006-07-06 06:18:00,0.69358,0.69364,0.69358,0.69359,48699998.0
2006-07-06 06:19:00,0.69361,0.69361,0.69358,0.69358,92699997.0
2006-07-06 06:20:00,0.69351,0.69354,0.6935,0.6935,98799997.0
2006-07-06 06:21:00,0.69352,0.69357,0.69352,0.69352,145900001.0
2006-07-06 06:22:00,0.69357,0.69359,0.69354,0.69356,236599996.0
2006-07-06 06:23:00,0.69357,0.6936,0.69353,0.69353,166400000.0
2006-07-06 06:24:00,0.69352,0.69357,0.69349,0.69352,139600000.0
2006-07-06 06:25:00,0.6935,0.69355,0.6935,0.6935,47899998.0
2006-07-06 06:26:00,0.69353,0.69362,0.69352,0.69357,231899998.0
2006-07-06 06:27:00,0.69357,0.69362,0.69356,0.69356,91700000.0
2006-07-06 06:28:00,0.69356,0.69356,0.69352,0.69352,28900000.0
2006-07-06 06:29:00,0.69358,0.69363,0.69358,0.6936,142599999.0
2006-07-06 06:30:00,0.6936,0.69366,0.69359,0.69366,92499998.0
2006-07-06 06:31:00,0.69362,0.69365,0.69358,0.69365,107000000.0
2006-07-06 06:32:00,0.69366,0.69366,0.69364,0.69364,38500001.0
2006-07-06 06:33:00,0.69356,0.69356,0.69354,0.69354,49699999.0
2006-07-06 06:34:00,0.69352,0.69358,0.69352,0.69358,155900004.0
2006-07-06 06:35:00,0.69355,0.69357,0.69352,0.69355,230000003.0
2006-07-06 06:36:00,0.69356,0.69356,0.69349,0.69351,50400000.0
2006-07-06 06:37:00,0.69352,0.69357,0.69346,0.69357,175100004.0
2006-07-06 06:38:00,0.69351,0.69352,0.69351,0.69352,67900001.0
2006-07-06 06:39:00,0.69352,0.69352,0.69349,0.69349,102699997.0
2006-07-06 06:40:00,0.69355,0.69357,0.69352,0.69357,18500000.0
2006-07-06 06:41:00,0.69353,0.69353,0.69353,0.69353,76000002.0
2006-07-06 06:42:00,0.69349,0.6935,0.69346,0.69346,88400000.0
2006-07-06 06:43:00,0.69352,0.69358,0.6935,0.6935,103299999.0
2006-07-06 06:44:00,0.6935,0.6935,0.69345,0.69345,188200000.0
2006-07-06 06:45:00,0.69352,0.69352,0.69343,0.69343,230099998.0
2006-07-06 06:46:00,0.69348,0.69352,0.69345,0.69345,161500000.0
2006-07-06 06:47:00,0.69347,0.69352,0.69347,0.6935,74200000.0
2006-07-06 06:48:00,0.69347,0.69348,0.69347,0.69348,18400000.0
2006-07-06 06:49:00,0.69348,0.69348,0.69347,0.69347,27100001.0
2006-07-06 06:50:00,0.69342,0.69345,0.69342,0.69345,43000000.0
2006-07-06 06:51:00,0.69341,0.69342,0.69334,0.6934,281699997.0
2006-07-06 06:52:00,0.69337,0.69343,0.69337,0.69343,137299999.0
2006-07-06 06:53:00,0.69338,0.69342,0.69336,0.69338,183199996.0
2006-07-06 06:54:00,0.69342,0.69342,0.69342,0.69342,23100000.0
2006-07-06 06:55:00,0.69347,0.69351,0.69341,0.69342,195399995.0
2006-07-06 06:56:00,0.69339,0.69349,0.69338,0.69338,253299996.0
2006-07-06 06:57:00,0.69333,0.69335,0.6933,0.6933,133299999.0
2006-07-06 06:58:00,0.69329,0.69331,0.69325,0.69331,126400003.0
2006-07-06 06:59:00,0.69336,0.69336,0.69325,0.6933,213800003.0
2006-07-06 07:00:00,0.69327,0.69337,0.69327,0.69337,72000001.0
2006-07-06 07:01:00,0.69337,0.6934,0.69337,0.69337,164499999.0
2006-07-06 07:02:00,0.69336,0.69337,0.69332,0.69332,124599999.0
2006-07-06 07:03:00,0.69338,0.69344,0.69338,0.69344,28700001.0
2006-07-06 07:04:00,0.69345,0.69355,0.69345,0.69346,140899998.0
2006-07-06 07:05:00,0.69341,0.69341,0.69333,0.69336,64299999.0
2006-07-06 07:06:00,0.69342,0.69344,0.69339,0.69339,84699999.0
2006-07-06 07:07:00,0.69337,0.6934,0.69334,0.6934,73600000.0
2006-07-06 07:08:00,0.6934,0.69344,0.69337,0.69344,142400000.0
2006-07-06 07:09:00,0.69349,0.69353,0.69349,0.69353,35800001.0
2006-07-06 07:10:00,0.69352,0.69355,0.69352,0.69352,145300001.0
2006-07-06 07:11:00,0.69353,0.69355,0.69352,0.69355,153900006.0
2006-07-06 07:12:00,0.69352,0.69358,0.69352,0.69358,12000000.0
2006-07-06 07:13:00,0.69355,0.69356,0.69349,0.69354,145300001.0
2006-07-06 07:14:00,0.69353,0.69353,0.69343,0.69347,129499999.0
2006-07-06 07:15:00,0.69352,0.69354,0.69348,0.6935,149099997.0
2006-07-06 07:16:00,0.6935,0.6935,0.69344,0.6935,148300004.0
2006-07-06 07:17:00,0.69347,0.6935,0.69347,0.6935,96400001.0
2006-07-06 07:18:00,0.69348,0.69348,0.69342,0.69346,124599998.0
2006-07-06 07:19:00,0.69347,0.69352,0.69347,0.69348,126899999.0
2006-07-06 07:20:00,0.69348,0.6935,0.69345,0.69345,105400002.0
2006-07-06 07:21:00,0.6935,0.6935,0.69348,0.6935,141400000.0
2006-07-06 07:22:00,0.69349,0.69349,0.69347,0.69348,34400000.0
2006-07-06 07:23:00,0.69344,0.69346,0.69343,0.69343,62700000.0
2006-07-06 07:24:00,0.69342,0.69351,0.69342,0.6935,129299998.0
2006-07-06 07:25:00,0.69348,0.6935,0.69348,0.6935,38999998.0
2006-07-06 07:26:00,0.6935,0.6935,0.69348,0.69348,44600000.0
2006-07-06 07:27:00,0.69348,0.69348,0.69347,0.69347,73499998.0
2006-07-06 07:28:00,0.69339,0.69347,0.69338,0.69347,112600001.0
2006-07-06 07:29:00,0.69349,0.69349,0.69341,0.69342,158900004.0
2006-07-06 07:30:00,0.69339,0.69346,0.69339,0.69342,67399999.0
2006-07-06 07:31:00,0.69347,0.69347,0.69339,0.69339,98700000.0
2006-07-06 07:32:00,0.69343,0.69344,0.69337,0.69337,156900001.0
2006-07-06 07:33:00,0.69342,0.69347,0.69342,0.69344,117499998.0
2006-07-06 07:34:00,0.6934,0.69347,0.6934,0.69345,140299995.0
2006-07-06 07:35:00,0.69344,0.69344,0.69336,0.69338,86899999.0
2006-07-06 07:36:00,0.6934,0.6934,0.69338,0.69338,54999998.0
2006-07-06 07:37:00,0.69338,0.69338,0.6933,0.69338,237000002.0
2006-07-06 07:38:00,0.69342,0.69346,0.69342,0.69342,198900002.0
2006-07-06 07:39:00,0.69335,0.69335,0.69326,0.69328,41000000.0
2006-07-06 07:40:00,0.6933,0.69336,0.69323,0.69336,331499999.0
2006-07-06 07:41:00,0.69334,0.69334,0.6933,0.69334,220899999.0
2006-07-06 07:42:00,0.69332,0.69332,0.69325,0.69325,117400001.0
2006-07-06 07:43:00,0.6932,0.6933,0.6932,0.69323,125899999.0
2006-07-06 07:44:00,0.69322,0.69327,0.69322,0.69327,102099997.0
2006-07-06 07:45:00,0.69333,0.69333,0.69323,0.69326,78200000.0
2006-07-06 07:46:00,0.69324,0.69329,0.69324,0.69325,132000003.0
2006-07-06 07:47:00,0.69326,0.69333,0.69326,0.69333,221899993.0
2006-07-06 07:48:00,0.69338,0.69344,0.69327,0.69327,105100000.0
2006-07-06 07:49:00,0.69326,0.69329,0.69326,0.69329,6400000.0
2006-07-06 07:50:00,0.69334,0.69334,0.6933,0.69331,135200001.0
2006-07-06 07:51:00,0.6933,0.69342,0.6933,0.69337,166999997.0
2006-07-06 07:52:00,0.69336,0.69342,0.69329,0.69329,76400003.0
2006-07-06 07:53:00,0.69327,0.69331,0.69326,0.69327,96499998.0
2006-07-06 07:54:00,0.69324,0.69332,0.69324,0.69329,119499997.0
2006-07-06 07:55:00,0.69333,0.69335,0.69326,0.6933,183300004.0
2006-07-06 07:56:00,0.69324,0.6933,0.69324,0.6933,123100001.0
2006-07-06 07:57:00,0.69332,0.69337,0.6933,0.69335,153199996.0
2006-07-06 07:58:00,0.69338,0.69345,0.69335,0.69344,168500001.0
2006-07-06 07:59:00,0.69348,0.69355,0.69344,0.69355,228400004.0
2006-07-06 08:00:00,0.69349,0.69357,0.69349,0.69353,199600001.0
2006-07-06 08:01:00,0.69357,0.69361,0.69355,0.69361,27800000.0
2006-07-06 08:02:00,0.69362,0.69362,0.69353,0.69359,64000000.0
2006-07-06 08:03:00,0.69361,0.69362,0.69354,0.69362,204499998.0
2006-07-06 08:04:00,0.69358,0.69365,0.69358,0.69365,140400003.0
2006-07-06 08:05:00,0.6936,0.69363,0.69356,0.69363,89099999.0
2006-07-06 08:06:00,0.69361,0.69367,0.6936,0.69367,147800002.0
2006-07-06 08:07:00,0.69364,0.69364,0.69359,0.69361,48900000.0
2006-07-06 08:08:00,0.69363,0.69363,0.69362,0.69362,46099998.0
2006-07-06 08:09:00,0.69362,0.69363,0.69362,0.69363,47800001.0
2006-07-06 08:10:00,0.69363,0.69363,0.69355,0.6936,158500004.0
2006-07-06 08:11:00,0.6936,0.69364,0.69359,0.69359,285299997.0
2006-07-06 08:12:00,0.69363,0.69365,0.69358,0.69365,242600006.0
2006-07-06 08:13:00,0.69363,0.69367,0.69359,0.69362,126099998.0
2006-07-06 08:14:00,0.69366,0.69366,0.69358,0.69359,137999998.0
2006-07-06 08:15:00,0.69359,0.69359,0.6935,0.6935,139900000.0
2006-07-06 08:16:00,0.6935,0.6935,0.6935,0.6935,58199998.0
2006-07-06 08:17:00,0.69351,0.69351,0.69341,0.69351,266699997.0
2006-07-06 08:18:00,0.69355,0.69356,0.69348,0.69352,121400004.0
2006-07-06 08:19:00,0.69351,0.69352,0.69351,0.69352,55899998.0
2006-07-06 08:20:00,0.69344,0.69344,0.69327,0.69327,113200002.0
2006-07-06 08:21:00,0.69332,0.69332,0.69325,0.69325,26999999.0
2006-07-06 08:22:00,0.69334,0.69344,0.69333,0.69333,116999996.0
2006-07-06 08:23:00,0.69334,0.69337,0.69331,0.69335,86700001.0
2006-07-06 08:24:00,0.69338,0.69343,0.69338,0.69343,132999999.0
2006-07-06 08:25:00,0.69341,0.69349,0.69336,0.69337,184400000.0
2006-07-06 08:26:00,0.69333,0.69341,0.69333,0.69336,65499999.0
2006-07-06 08:27:00,0.69339,0.6934,0.69331,0.69339,148200002.0
2006-07-06 08:28:00,0.69343,0.69343,0.69337,0.69337,40800001.0
2006-07-06 08:29:00,0.69337,0.69345,0.69336,0.69344,167800003.0
2006-07-06 08:30:00,0.69342,0.69344,0.6934,0.69341,106500001.0
2006-07-06 08:31:00,0.69337,0.69343,0.69334,0.69337,120700002.0
2006-07-06 08:32:00,0.69334,0.69343,0.69334,0.69343,164600004.0
2006-07-06 08:33:00,0.69344,0.69348,0.69344,0.69345,208799999.0
2006-07-06 08:34:00,0.69341,0.69345,0.69338,0.69345,51099999.0
2006-07-06 08:35:00,0.69345,0.69347,0.69342,0.69342,176199996.0
2006-07-06 08:36:00,0.69342,0.69342,0.69339,0.69339,107499999.0
2006-07-06 08:37:00,0.69336,0.69339,0.69331,0.69339,120500002.0
2006-07-06 08:38:00,0.69343,0.6935,0.69343,0.69345,274199995.0
2006-07-06 08:39:00,0.69339,0.69351,0.69337,0.69351,46900000.0
2006-07-06 08:40:00,0.69349,0.69367,0.69349,0.69367,121499999.0
2006-07-06 08:41:00,0.69361,0.69361,0.69342,0.69342,145299998.0
2006-07-06 08:42:00,0.6934,0.69346,0.69338,0.69345,184299995.0
2006-07-06 08:43:00,0.69343,0.69347,0.69341,0.69343,147599998.0
2006-07-06 08:44:00,0.69348,0.69356,0.69345,0.69356,61500000.0
2006-07-06 08:45:00,0.69357,0.6936,0.69352,0.69356,202700005.0
2006-07-06 08:46:00,0.69357,0.6936,0.69354,0.6936,95000000.0
2006-07-06 08:47:00,0.69358,0.69358,0.69349,0.69349,75900000.0
2006-07-06 08:48:00,0.69348,0.6935,0.69348,0.6935,9500000.0
2006-07-06 08:49:00,0.6935,0.69352,0.69347,0.6935,98500000.0
2006-07-06 08:50:00,0.69353,0.69357,0.69353,0.69357,62400002.0
2006-07-06 08:51:00,0.6936,0.6936,0.69357,0.69357,141500002.0
2006-07-06 08:52:00,0.69356,0.69363,0.69356,0.69363,128599996.0
2006-07-06 08:53:00,0.69361,0.69364,0.69361,0.69361,131800005.0
2006-07-06 08:54:00,0.69354,0.69355,0.69354,0.69354,69000001.0
2006-07-06 08:55:00,0.69354,0.69361,0.69354,0.69354,76799999.0
2006-07-06 08:56:00,0.69353,0.69357,0.69349,0.69355,228700006.0
2006-07-06 08:57:00,0.69359,0.69359,0.69358,0.69358,52900002.0
2006-07-06 08:58:00,0.69361,0.69363,0.69358,0.69363,122699998.0
2006-07-06 08:59:00,0.69359,0.69361,0.69353,0.69353,185600003.0
2006-07-06 09:00:00,0.69351,0.69382,0.69348,0.69381,276800002.0
2006-07-06 09:01:00,0.69378,0.69378,0.69369,0.69373,156100001.0
2006-07-06 09:02:00,0.69377,0.69381,0.69376,0.69381,72100003.0
2006-07-06 09:03:00,0.69383,0.69385,0.69379,0.69384,153800002.0
2006-07-06 09:04:00,0.6939,0.69393,0.69388,0.69391,207500004.0
2006-07-06 09:05:00,0.694,0.69406,0.694,0.69405,78000000.0
2006-07-06 09:06:00,0.69401,0.69406,0.69401,0.69405,213599998.0
2006-07-06 09:07:00,0.69403,0.69408,0.69398,0.69406,169300002.0
2006-07-06 09:08:00,0.69405,0.69408,0.69399,0.69402,139700002.0
2006-07-06 09:09:00,0.69407,0.69408,0.69405,0.69405,144500004.0
2006-07-06 09:10:00,0.69405,0.69414,0.69404,0.69414,91899998.0
2006-07-06 09:11:00,0.69412,0.69415,0.69409,0.69415,132000001.0
2006-07-06 09:12:00,0.69411,0.69411,0.69404,0.69404,126799999.0
2006-07-06 09:13:00,0.69402,0.69406,0.69398,0.69406,135900000.0
2006-07-06 09:14:00,0.69406,0.69407,0.69405,0.69407,70299998.0
2006-07-06 09:15:00,0.69401,0.69408,0.69398,0.69408,51000000.0
2006-07-06 09:16:00,0.69409,0.69409,0.69404,0.69407,165599996.0
2006-07-06 09:17:00,0.69403,0.69405,0.69399,0.694,147300000.0
2006-07-06 09:18:00,0.69401,0.69412,0.69401,0.69412,49400001.0
2006-07-06 09:19:00,0.69407,0.69407,0.694,0.694,24400000.0
2006-07-06 09:20:00,0.6939,0.69404,0.6939,0.69402,102199998.0
2006-07-06 09:21:00,0.69403,0.69414,0.69403,0.69411,139800001.0
2006-07-06 09:22:00,0.69412,0.69417,0.69406,0.69417,170599999.0
2006-07-06 09:23:00,0.69417,0.69418,0.69412,0.69415,158600000.0
2006-07-06 09:24:00,0.69417,0.69419,0.69417,0.69417,76499998.0
2006-07-06 09:25:00,0.69417,0.69417,0.69401,0.69405,102600001.0
2006-07-06 09:26:00,0.69407,0.69409,0.69403,0.69407,160300003.0
2006-07-06 09:27:00,0.69409,0.69409,0.69402,0.69407,157399999.0
2006-07-06 09:28:00,0.69406,0.69406,0.69399,0.69402,87299999.0
2006-07-06 09:29:00,0.69399,0.69407,0.69399,0.69405,158399999.0
2006-07-06 09:30:00,0.69405,0.69406,0.69401,0.69406,147600001.0
2006-07-06 09:31:00,0.69406,0.69412,0.69405,0.6941,237600002.0
2006-07-06 09:32:00,0.69412,0.69412,0.69401,0.69405,108600000.0
2006-07-06 09:33:00,0.69404,0.69406,0.69401,0.69406,130899997.0
2006-07-06 09:34:00,0.69408,0.69411,0.69403,0.6941,75099999.0
2006-07-06 09:35:00,0.69412,0.69412,0.69402,0.6941,133200000.0
2006-07-06 09:36:00,0.69407,0.69411,0.69402,0.69402,216100002.0
2006-07-06 09:37:00,0.69409,0.69411,0.69409,0.69411,89200001.0
2006-07-06 09:38:00,0.69419,0.69419,0.69409,0.69415,157499998.0
2006-07-06 09:39:00,0.69411,0.69412,0.6941,0.69412,128400003.0
2006-07-06 09:40:00,0.69414,0.69422,0.69414,0.69418,81599999.0
2006-07-06 09:41:00,0.69415,0.69421,0.69415,0.69415,53600000.0
2006-07-06 09:42:00,0.6942,0.69424,0.69415,0.69419,176400002.0
2006-07-06 09:43:00,0.69415,0.69417,0.69407,0.69414,101900002.0
2006-07-06 09:44:00,0.69412,0.69413,0.69401,0.69408,142900002.0
2006-07-06 09:45:00,0.69405,0.69417,0.69405,0.69417,122200000.0
2006-07-06 09:46:00,0.69423,0.69423,0.69412,0.69416,196399997.0
2006-07-06 09:47:00,0.69422,0.69424,0.6942,0.6942,93700004.0
2006-07-06 09:48:00,0.69415,0.69424,0.69415,0.69423,171100003.0
2006-07-06 09:49:00,0.69428,0.69432,0.69425,0.69428,106300001.0
2006-07-06 09:50:00,0.69428,0.69436,0.69428,0.6943,106099999.0
2006-07-06 09:51:00,0.69426,0.69426,0.69417,0.69422,226100004.0
2006-07-06 09:52:00,0.69425,0.69429,0.69416,0.69416,182800000.0
2006-07-06 09:53:00,0.69415,0.69421,0.69413,0.6942,211000002.0
2006-07-06 09:54:00,0.69415,0.69421,0.6941,0.69415,198699999.0
2006-07-06 09:55:00,0.69415,0.69417,0.69412,0.69412,85800003.0
2006-07-06 09:56:00,0.69412,0.69419,0.69409,0.69412,96500001.0
2006-07-06 09:57:00,0.69415,0.69423,0.69411,0.69423,134500000.0
2006-07-06 09:58:00,0.69425,0.69425,0.69417,0.69419,84500000.0
2006-07-06 09:59:00,0.69422,0.69429,0.6942,0.6942,222000007.0
2006-07-06 10:00:00,0.69419,0.6942,0.69413,0.6942,68900001.0
2006-07-06 10:01:00,0.69416,0.69416,0.69403,0.6941,144800003.0
2006-07-06 10:02:00,0.69407,0.6941,0.69402,0.69404,191700002.0
2006-07-06 10:03:00,0.69408,0.69416,0.69408,0.69415,193200001.0
2006-07-06 10:04:00,0.69406,0.69412,0.69385,0.69385,229199999.0
2006-07-06 10:05:00,0.69377,0.69377,0.69365,0.6937,68300002.0
2006-07-06 10:06:00,0.69369,0.69382,0.69369,0.69376,134599999.0
2006-07-06 10:07:00,0.69375,0.69375,0.69365,0.69371,119600001.0
2006-07-06 10:08:00,0.69369,0.69375,0.69368,0.69372,182800000.0
2006-07-06 10:09:00,0.69367,0.69371,0.69366,0.69366,101799999.0
2006-07-06 10:10:00,0.69357,0.69357,0.69337,0.69346,147600000.0
2006-07-06 10:11:00,0.69351,0.69361,0.69351,0.69358,103100000.0
2006-07-06 10:12:00,0.69363,0.69363,0.69361,0.69361,70099999.0
2006-07-06 10:13:00,0.69364,0.69368,0.69362,0.69362,57000000.0
2006-07-06 10:14:00,0.69364,0.69364,0.69348,0.69359,101400001.0
2006-07-06 10:15:00,0.69359,0.69362,0.69355,0.69357,182199999.0
2006-07-06 10:16:00,0.69353,0.69354,0.69353,0.69354,65599998.0
2006-07-06 10:17:00,0.69348,0.69351,0.69344,0.69348,228599998.0
2006-07-06 10:18:00,0.69348,0.69348,0.69334,0.69334,56700000.0
2006-07-06 10:19:00,0.69337,0.69337,0.69333,0.69336,114299999.0
2006-07-06 10:20:00,0.69337,0.69351,0.69336,0.69351,193499999.0
2006-07-06 10:21:00,0.69351,0.69353,0.69345,0.69345,74600000.0
2006-07-06 10:22:00,0.69345,0.69361,0.69345,0.6936,131000001.0
2006-07-06 10:23:00,0.6936,0.6936,0.69352,0.69353,75699998.0
2006-07-06 10:24:00,0.69355,0.6936,0.69355,0.6936,32600001.0
2006-07-06 10:25:00,0.69358,0.69358,0.6935,0.69357,110200001.0
2006-07-06 10:26:00,0.69357,0.69363,0.69349,0.69349,160700000.0
2006-07-06 10:27:00,0.69349,0.69367,0.69347,0.69367,35500001.0
2006-07-06 10:28:00,0.69367,0.69372,0.69366,0.6937,280199995.0
2006-07-06 10:29:00,0.69366,0.69379,0.69366,0.69369,215700002.0
2006-07-06 10:30:00,0.69372,0.69395,0.69372,0.69381,90000003.0
2006-07-06 10:31:00,0.69374,0.69374,0.69361,0.69365,139000001.0
2006-07-06 10:32:00,0.69365,0.69373,0.69365,0.69373,139700001.0
2006-07-06 10:33:00,0.69373,0.69373,0.69364,0.6937,124099996.0
2006-07-06 10:34:00,0.69368,0.69368,0.69361,0.69366,128499999.0
2006-07-06 10:35:00,0.69368,0.69375,0.69355,0.69375,216400002.0
2006-07-06 10:36:00,0.69376,0.69383,0.69375,0.69383,203699999.0
2006-07-06 10:37:00,0.69386,0.69386,0.69377,0.69384,136700001.0
2006-07-06 10:38:00,0.69384,0.69393,0.69384,0.69393,127299998.0
2006-07-06 10:39:00,0.69391,0.69399,0.69388,0.69399,41500000.0
2006-07-06 10:40:00,0.69402,0.69402,0.69396,0.69397,195300003.0
2006-07-06 10:41:00,0.694,0.69405,0.69392,0.69404,195400000.0
2006-07-06 10:42:00,0.69403,0.69403,0.69395,0.69395,165399998.0
2006-07-06 10:43:00,0.69402,0.69413,0.69402,0.6941,133399998.0
2006-07-06 10:44:00,0.69405,0.69413,0.69405,0.69413,164400001.0
2006-07-06 10:45:00,0.69415,0.69415,0.69409,0.69414,136199998.0
2006-07-06 10:46:00,0.69407,0.69419,0.69407,0.69419,138100002.0
2006-07-06 10:47:00,0.69411,0.69411,0.69409,0.69409,24800000.0
2006-07-06 10:48:00,0.69403,0.69408,0.69403,0.69405,68199999.0
2006-07-06 10:49:00,0.69403,0.69411,0.69402,0.69409,174299999.0
2006-07-06 10:50:00,0.69407,0.69409,0.69404,0.69405,164799996.0
2006-07-06 10:51:00,0.69405,0.69405,0.69398,0.69398,101000002.0
2006-07-06 10:52:00,0.69396,0.69403,0.69396,0.69403,91400001.0
2006-07-06 10:53:00,0.694,0.694,0.69395,0.69396,140699997.0
2006-07-06 10:54:00,0.69402,0.69407,0.694,0.694,121399998.0
2006-07-06 10:55:00,0.694,0.69408,0.69393,0.69408,187900000.0
2006-07-06 10:56:00,0.69406,0.6941,0.694,0.69407,164699998.0
2006-07-06 10:57:00,0.694,0.69407,0.69399,0.69402,197200000.0
2006-07-06 10:58:00,0.69403,0.69405,0.69403,0.69405,114099998.0
2006-07-06 10:59:00,0.69403,0.69408,0.69401,0.69405,136500001.0
2006-07-06 11:00:00,0.69406,0.69407,0.69404,0.69404,192899999.0
2006-07-06 11:01:00,0.69403,0.69407,0.69402,0.69405,153200000.0
2006-07-06 11:02:00,0.69405,0.69405,0.69403,0.69403,46300000.0
2006-07-06 11:03:00,0.69403,0.69407,0.694,0.69402,148300002.0
2006-07-06 11:04:00,0.69397,0.69403,0.69396,0.69403,184600004.0
2006-07-06 11:05:00,0.69398,0.69401,0.69398,0.69401,40600000.0
2006-07-06 11:06:00,0.69403,0.69405,0.69399,0.69405,219100002.0
2006-07-06 11:07:00,0.69404,0.6941,0.69404,0.69404,98199999.0
2006-07-06 11:08:00,0.6941,0.6941,0.69404,0.69407,157599996.0
2006-07-06 11:09:00,0.69407,0.69415,0.69407,0.6941,81000000.0
2006-07-06 11:10:00,0.69412,0.69412,0.69405,0.69405,63000001.0
2006-07-06 11:11:00,0.69407,0.69409,0.69406,0.69407,64299999.0
2006-07-06 11:12:00,0.69411,0.69411,0.69402,0.69408,156000000.0
2006-07-06 11:13:00,0.69409,0.69411,0.69404,0.69405,107600000.0
2006-07-06 11:14:00,0.69405,0.69405,0.69392,0.69397,303000005.0
2006-07-06 11:15:00,0.69409,0.69409,0.694,0.69404,199699998.0
2006-07-06 11:16:00,0.69407,0.6941,0.69401,0.6941,161100000.0
2006-07-06 11:17:00,0.69409,0.69409,0.69399,0.69403,124899999.0
2006-07-06 11:18:00,0.69408,0.69413,0.69406,0.69406,106100002.0
2006-07-06 11:19:00,0.69406,0.69407,0.69395,0.69405,184199998.0
2006-07-06 11:20:00,0.69403,0.69407,0.694,0.694,17300000.0
2006-07-06 11:21:00,0.69405,0.69405,0.69396,0.69396,165200002.0
2006-07-06 11:22:00,0.69396,0.694,0.69395,0.69397,152799997.0
2006-07-06 11:23:00,0.69393,0.69397,0.69386,0.69386,167000002.0
2006-07-06 11:24:00,0.69391,0.69395,0.69387,0.69391,68800000.0
2006-07-06 11:25:00,0.69385,0.69385,0.6938,0.6938,82100001.0
2006-07-06 11:26:00,0.69377,0.69378,0.69374,0.69378,160700004.0
2006-07-06 11:27:00,0.69378,0.69381,0.69378,0.69379,116900001.0
2006-07-06 11:28:00,0.69379,0.69383,0.69377,0.69379,202800001.0
2006-07-06 11:29:00,0.69381,0.69383,0.69377,0.69377,176600001.0
2006-07-06 11:30:00,0.69381,0.69381,0.69375,0.6938,125100000.0
2006-07-06 11:31:00,0.69379,0.69383,0.69376,0.69376,126199998.0
2006-07-06 11:32:00,0.69381,0.69381,0.69372,0.69378,150800003.0
2006-07-06 11:33:00,0.69377,0.69381,0.69373,0.69376,137899997.0
2006-07-06 11:34:00,0.69379,0.6938,0.69371,0.69372,169899999.0
2006-07-06 11:35:00,0.69373,0.69373,0.69369,0.69371,130500003.0
2006-07-06 11:36:00,0.6937,0.69375,0.69362,0.69362,167200004.0
2006-07-06 11:37:00,0.69364,0.6937,0.69364,0.69367,150000005.0
2006-07-06 11:38:00,0.69357,0.69357,0.69356,0.69356,22600000.0
2006-07-06 11:39:00,0.69353,0.69359,0.69351,0.69359,128400001.0
2006-07-06 11:40:00,0.69364,0.6937,0.69364,0.6937,55100000.0
2006-07-06 11:41:00,0.69362,0.69362,0.6935,0.69352,150400000.0
2006-07-06 11:42:00,0.69352,0.69354,0.6935,0.6935,59200000.0
2006-07-06 11:43:00,0.69349,0.69364,0.69349,0.69364,124500002.0
2006-07-06 11:44:00,0.69358,0.69366,0.69357,0.6936,230800005.0
2006-07-06 11:45:00,0.69356,0.69358,0.69353,0.69357,161200001.0
2006-07-06 11:46:00,0.69355,0.69364,0.69355,0.69356,142100001.0
2006-07-06 11:47:00,0.69358,0.69363,0.69358,0.69363,71400002.0
2006-07-06 11:48:00,0.69357,0.69363,0.69356,0.69363,87700002.0
2006-07-06 11:49:00,0.69361,0.69367,0.69353,0.69367,147200000.0
2006-07-06 11:50:00,0.6936,0.69363,0.69359,0.69361,124899999.0
2006-07-06 11:51:00,0.6936,0.69366,0.69355,0.69355,147699999.0
2006-07-06 11:52:00,0.69359,0.69363,0.69354,0.69363,74200000.0
2006-07-06 11:53:00,0.69362,0.69368,0.69358,0.69368,83700001.0
2006-07-06 11:54:00,0.69362,0.69369,0.69361,0.69361,140300003.0
2006-07-06 11:55:00,0.69366,0.69366,0.6935,0.69358,167300000.0
2006-07-06 11:56:00,0.6936,0.69368,0.6936,0.69368,80599998.0
2006-07-06 11:57:00,0.69373,0.69373,0.69365,0.69372,113000001.0
2006-07-06 11:58:00,0.69372,0.69376,0.69367,0.69369,215100002.0
2006-07-06 11:59:00,0.69368,0.69368,0.69358,0.69366,255600001.0
2006-07-06 12:00:00,0.69362,0.69376,0.69362,0.69375,272299998.0
2006-07-06 12:01:00,0.6938,0.69382,0.69372,0.69372,230700001.0
2006-07-06 12:02:00,0.69376,0.69376,0.69364,0.69373,291199998.0
2006-07-06 12:03:00,0.69377,0.69377,0.6937,0.69372,154000000.0
2006-07-06 12:04:00,0.69372,0.69376,0.69366,0.69375,298999995.0
2006-07-06 12:05:00,0.69372,0.69375,0.69372,0.69373,97400004.0
2006-07-06 12:06:00,0.69376,0.69383,0.69376,0.6938,90100002.0
2006-07-06 12:07:00,0.6938,0.6938,0.69371,0.69371,106500002.0
2006-07-06 12:08:00,0.69376,0.69378,0.69372,0.69378,125499999.0
2006-07-06 12:09:00,0.69376,0.69376,0.69366,0.6937,266499993.0
2006-07-06 12:10:00,0.69369,0.69369,0.69354,0.69354,224599998.0
2006-07-06 12:11:00,0.69349,0.69353,0.69347,0.69353,121500000.0
2006-07-06 12:12:00,0.69351,0.69352,0.69349,0.69351,121400000.0
2006-07-06 12:13:00,0.69351,0.69353,0.69347,0.69347,115799996.0
2006-07-06 12:14:00,0.6935,0.69356,0.69348,0.69354,103700000.0
2006-07-06 12:15:00,0.69355,0.69362,0.69355,0.6936,174800000.0
2006-07-06 12:16:00,0.6936,0.69363,0.69354,0.69358,287399998.0
2006-07-06 12:17:00,0.6936,0.69361,0.69353,0.69358,165000000.0
2006-07-06 12:18:00,0.69352,0.69352,0.69343,0.69346,115900001.0
2006-07-06 12:19:00,0.69348,0.69352,0.69346,0.6935,164500001.0
2006-07-06 12:20:00,0.69351,0.69355,0.69345,0.69346,210300001.0
2006-07-06 12:21:00,0.69347,0.69359,0.69347,0.69352,180400001.0
2006-07-06 12:22:00,0.69353,0.69355,0.69353,0.69355,102200000.0
2006-07-06 12:23:00,0.69355,0.69364,0.69355,0.69364,213399996.0
2006-07-06 12:24:00,0.69368,0.69378,0.69368,0.69378,111600000.0
2006-07-06 12:25:00,0.69379,0.69382,0.69375,0.6938,194600005.0
2006-07-06 12:26:00,0.69382,0.69387,0.69382,0.69384,168399999.0
2006-07-06 12:27:00,0.69382,0.69382,0.69377,0.69377,73300000.0
2006-07-06 12:28:00,0.69378,0.69378,0.69375,0.69377,51600001.0
2006-07-06 12:29:00,0.69378,0.69386,0.69378,0.69385,152999997.0
2006-07-06 12:30:00,0.69379,0.6938,0.69375,0.6938,55200000.0
2006-07-06 12:31:00,0.69382,0.69383,0.69377,0.69381,223700006.0
2006-07-06 12:32:00,0.69384,0.69392,0.69384,0.69389,161499997.0
2006-07-06 12:33:00,0.69389,0.69391,0.69389,0.69391,37499998.0
2006-07-06 12:34:00,0.69396,0.694,0.69392,0.69395,186800000.0
2006-07-06 12:35:00,0.69394,0.69396,0.69387,0.69392,114499998.0
2006-07-06 12:36:00,0.69391,0.69395,0.69386,0.6939,200399997.0
2006-07-06 12:37:00,0.69396,0.69397,0.69389,0.69389,191900006.0
2006-07-06 12:38:00,0.6939,0.69401,0.69389,0.69389,150900000.0
2006-07-06 12:39:00,0.69395,0.69395,0.69387,0.6939,145599996.0
2006-07-06 12:40:00,0.69384,0.69391,0.69383,0.69388,173199999.0
2006-07-06 12:41:00,0.69387,0.69391,0.69381,0.69381,201400000.0
2006-07-06 12:42:00,0.69381,0.69389,0.69373,0.6938,191800002.0
2006-07-06 12:43:00,0.69376,0.69382,0.69373,0.69382,136399997.0
2006-07-06 12:44:00,0.69382,0.69385,0.6938,0.6938,186499997.0
2006-07-06 12:45:00,0.69382,0.69386,0.6938,0.6938,60799999.0
2006-07-06 12:46:00,0.69383,0.69385,0.69379,0.69379,125899996.0
2006-07-06 12:47:00,0.69379,0.69387,0.69379,0.69385,164900002.0
2006-07-06 12:48:00,0.69373,0.69376,0.69373,0.69376,15500000.0
2006-07-06 12:49:00,0.69375,0.69379,0.69372,0.69374,245199993.0
2006-07-06 12:50:00,0.69378,0.69385,0.69375,0.69375,248999995.0
2006-07-06 12:51:00,0.69378,0.69386,0.69377,0.6938,169799996.0
2006-07-06 12:52:00,0.69379,0.69382,0.69373,0.6938,124899998.0
2006-07-06 12:53:00,0.69378,0.69378,0.69365,0.69372,74100000.0
2006-07-06 12:54:00,0.69369,0.6937,0.69361,0.6937,153800002.0
2006-07-06 12:55:00,0.69367,0.69377,0.69367,0.69367,234300003.0
2006-07-06 12:56:00,0.69367,0.69375,0.69367,0.6937,79699999.0
2006-07-06 12:57:00,0.69373,0.69377,0.69371,0.69371,221799998.0
2006-07-06 12:58:00,0.6937,0.69378,0.6937,0.69378,184800003.0
2006-07-06 12:59:00,0.69378,0.69381,0.69364,0.69364,246699997.0
2006-07-06 13:00:00,0.69346,0.69346,0.69297,0.69297,140999996.0
2006-07-06 13:01:00,0.693,0.693,0.69295,0.69295,90200000.0
2006-07-06 13:02:00,0.6932,0.69374,0.6932,0.69374,78000002.0
2006-07-06 13:03:00,0.69371,0.6938,0.69369,0.69374,59700002.0
2006-07-06 13:04:00,0.69372,0.69378,0.6937,0.69378,93900001.0
2006-07-06 13:05:00,0.69382,0.69383,0.69373,0.6938,179300002.0
2006-07-06 13:06:00,0.69381,0.69391,0.69381,0.69388,114100002.0
2006-07-06 13:07:00,0.69387,0.6939,0.6938,0.69385,103600000.0
2006-07-06 13:08:00,0.69386,0.69397,0.69386,0.69388,149499999.0
2006-07-06 13:09:00,0.69393,0.69401,0.69392,0.69399,140300001.0
2006-07-06 13:10:00,0.6939,0.69396,0.6939,0.69396,121000001.0
2006-07-06 13:11:00,0.69393,0.69397,0.69387,0.69387,161400001.0
2006-07-06 13:12:00,0.69389,0.69391,0.69389,0.69391,9400000.0
2006-07-06 13:13:00,0.69392,0.69395,0.6939,0.6939,153200002.0
2006-07-06 13:14:00,0.6939,0.69413,0.6939,0.69413,140299998.0
2006-07-06 13:15:00,0.69409,0.69415,0.69407,0.69412,75599999.0
2006-07-06 13:16:00,0.69407,0.69414,0.69407,0.69412,63300001.0
2006-07-06 13:17:00,0.69418,0.69418,0.6941,0.69415,380099995.0
2006-07-06 13:18:00,0.69417,0.6943,0.69417,0.69426,160999997.0
2006-07-06 13:19:00,0.69425,0.69425,0.69415,0.6942,209899999.0
2006-07-06 13:20:00,0.6942,0.69429,0.6942,0.69424,149099997.0
2006-07-06 13:21:00,0.69423,0.69436,0.69423,0.69425,264900000.0
2006-07-06 13:22:00,0.69423,0.69423,0.69417,0.69418,256699996.0
2006-07-06 13:23:00,0.69416,0.69423,0.69416,0.69418,120800003.0
2006-07-06 13:24:00,0.69412,0.69415,0.69407,0.69415,155199998.0
2006-07-06 13:25:00,0.69413,0.69413,0.69401,0.69404,119899999.0
2006-07-06 13:26:00,0.69404,0.69404,0.69394,0.69399,84499998.0
2006-07-06 13:27:00,0.69403,0.69407,0.69394,0.69397,135800003.0
2006-07-06 13:28:00,0.6939,0.694,0.6939,0.694,104700001.0
2006-07-06 13:29:00,0.69405,0.69408,0.69403,0.69403,180199999.0
2006-07-06 13:30:00,0.694,0.69405,0.69396,0.69405,62399999.0
2006-07-06 13:31:00,0.69408,0.69408,0.69403,0.69405,126900001.0
2006-07-06 13:32:00,0.69405,0.69408,0.69392,0.69398,196099997.0
2006-07-06 13:33:00,0.69395,0.69395,0.69391,0.69391,64500000.0
2006-07-06 13:34:00,0.69395,0.69396,0.69391,0.69392,160200000.0
2006-07-06 13:35:00,0.69388,0.69393,0.69388,0.69389,127200002.0
2006-07-06 13:36:00,0.694,0.69404,0.69398,0.69402,81599999.0
2006-07-06 13:37:00,0.69399,0.694,0.69393,0.69399,141299999.0
2006-07-06 13:38:00,0.69399,0.694,0.69399,0.694,68700001.0
2006-07-06 13:39:00,0.69402,0.69408,0.69398,0.69402,289900000.0
2006-07-06 13:40:00,0.69408,0.6941,0.69397,0.6941,163100000.0
2006-07-06 13:41:00,0.69407,0.69407,0.69401,0.69401,12000000.0
2006-07-06 13:42:00,0.69405,0.69406,0.69399,0.69399,64200000.0
2006-07-06 13:43:00,0.69397,0.69412,0.69397,0.69405,179700002.0
2006-07-06 13:44:00,0.69382,0.69382,0.69336,0.69377,185300002.0
2006-07-06 13:45:00,0.69377,0.69377,0.69321,0.69371,72899999.0
2006-07-06 13:46:00,0.69385,0.69389,0.69379,0.69384,153799999.0
2006-07-06 13:47:00,0.69388,0.69398,0.69385,0.6939,286900000.0
2006-07-06 13:48:00,0.69384,0.69403,0.69379,0.69391,201999996.0
2006-07-06 13:49:00,0.69393,0.69396,0.69386,0.6939,245900000.0
2006-07-06 13:50:00,0.69386,0.69398,0.69386,0.69393,141900001.0
2006-07-06 13:51:00,0.69392,0.69398,0.69384,0.69384,208199997.0
2006-07-06 13:52:00,0.69381,0.69391,0.69381,0.69387,152000001.0
2006-07-06 13:53:00,0.6939,0.6939,0.69378,0.69384,117300000.0
2006-07-06 13:54:00,0.69385,0.69388,0.69381,0.69383,186299996.0
2006-07-06 13:55:00,0.69386,0.69391,0.6938,0.6939,149299998.0
2006-07-06 13:56:00,0.69395,0.69397,0.69387,0.69387,159099997.0
2006-07-06 13:57:00,0.69389,0.694,0.69389,0.69395,186799998.0
2006-07-06 13:58:00,0.694,0.69406,0.694,0.69402,147099995.0
2006-07-06 13:59:00,0.69399,0.69403,0.69398,0.69398,122899997.0
2006-07-06 14:00:00,0.69392,0.69395,0.6939,0.69394,144000001.0
2006-07-06 14:01:00,0.6939,0.69391,0.69386,0.69391,60100000.0
2006-07-06 14:02:00,0.69391,0.694,0.69386,0.69391,182900001.0
2006-07-06 14:03:00,0.69388,0.69402,0.69388,0.69402,143800000.0
2006-07-06 14:04:00,0.69402,0.69403,0.69396,0.69396,146099999.0
2006-07-06 14:05:00,0.6939,0.69399,0.69387,0.6939,152800000.0
2006-07-06 14:06:00,0.69392,0.69393,0.69384,0.6939,240899997.0
2006-07-06 14:07:00,0.69385,0.6939,0.69377,0.69377,243299998.0
2006-07-06 14:08:00,0.69379,0.69387,0.69378,0.69385,157200001.0
2006-07-06 14:09:00,0.69383,0.69385,0.69377,0.69385,182700001.0
2006-07-06 14:10:00,0.69383,0.69387,0.69378,0.69386,143500001.0
2006-07-06 14:11:00,0.69381,0.69388,0.69381,0.69388,53600001.0
2006-07-06 14:12:00,0.69389,0.69397,0.69386,0.69393,142700001.0
2006-07-06 14:13:00,0.69397,0.69397,0.69389,0.69392,88500000.0
2006-07-06 14:14:00,0.69387,0.69393,0.69387,0.6939,102100001.0
2006-07-06 14:15:00,0.6939,0.69396,0.69388,0.69395,217800003.0
2006-07-06 14:16:00,0.69396,0.69401,0.69388,0.69395,243100002.0
2006-07-06 14:17:00,0.69391,0.69392,0.69387,0.69392,74900001.0
2006-07-06 14:18:00,0.6939,0.6939,0.69376,0.6938,130400000.0
2006-07-06 14:19:00,0.69377,0.6938,0.69377,0.6938,40900002.0
2006-07-06 14:20:00,0.69383,0.69384,0.69377,0.69381,225500004.0
2006-07-06 14:21:00,0.69378,0.69379,0.6937,0.69378,157700001.0
2006-07-06 14:22:00,0.69379,0.69385,0.69375,0.69383,274800002.0
2006-07-06 14:23:00,0.69391,0.69391,0.69384,0.69389,193100000.0
2006-07-06 14:24:00,0.69388,0.69394,0.69388,0.69391,89900001.0
2006-07-06 14:25:00,0.69391,0.69393,0.69387,0.69387,108900002.0
2006-07-06 14:26:00,0.69391,0.69399,0.69391,0.69399,236700002.0
2006-07-06 14:27:00,0.69402,0.69403,0.69394,0.69395,225200000.0
2006-07-06 14:28:00,0.69393,0.69398,0.69388,0.69398,210699993.0
2006-07-06 14:29:00,0.69401,0.69405,0.69395,0.69395,129100002.0
2006-07-06 14:30:00,0.69395,0.69401,0.69395,0.694,54100001.0
2006-07-06 14:31:00,0.69404,0.6941,0.69395,0.69395,224799998.0
2006-07-06 14:32:00,0.69397,0.69414,0.69397,0.69404,71500000.0
2006-07-06 14:33:00,0.69414,0.69451,0.69414,0.69445,78099998.0
2006-07-06 14:34:00,0.69457,0.69468,0.69456,0.69465,76499998.0
2006-07-06 14:35:00,0.69454,0.69476,0.69454,0.6947,276600004.0
2006-07-06 14:36:00,0.69465,0.69477,0.69458,0.69467,165199997.0
2006-07-06 14:37:00,0.69465,0.69466,0.69448,0.69448,69600001.0
2006-07-06 14:38:00,0.69448,0.69464,0.69448,0.69458,167500002.0
2006-07-06 14:39:00,0.69455,0.69464,0.69453,0.69461,149099997.0
2006-07-06 14:40:00,0.69456,0.69468,0.69451,0.69466,126500003.0
2006-07-06 14:41:00,0.69465,0.69465,0.69452,0.69453,75000002.0
2006-07-06 14:42:00,0.6945,0.69452,0.69445,0.69452,203100005.0
2006-07-06 14:43:00,0.69446,0.69471,0.69446,0.69464,141700002.0
2006-07-06 14:44:00,0.69472,0.69476,0.69466,0.69474,198799997.0
2006-07-06 14:45:00,0.69479,0.69492,0.69478,0.69479,146899999.0
2006-07-06 14:46:00,0.69489,0.69489,0.69472,0.69472,51900001.0
2006-07-06 14:47:00,0.69468,0.69475,0.69464,0.69465,200800004.0
2006-07-06 14:48:00,0.69467,0.69468,0.69454,0.69454,145699996.0
2006-07-06 14:49:00,0.69452,0.69456,0.69445,0.69449,87099998.0
2006-07-06 14:50:00,0.69448,0.69454,0.69441,0.69454,142899997.0
2006-07-06 14:51:00,0.69446,0.69456,0.69446,0.69452,113700000.0
2006-07-06 14:52:00,0.69448,0.69452,0.69444,0.69449,217700000.0
2006-07-06 14:53:00,0.6945,0.69457,0.69448,0.69448,293199995.0
2006-07-06 14:54:00,0.69451,0.69451,0.69442,0.69442,250899995.0
2006-07-06 14:55:00,0.69447,0.69452,0.69442,0.69452,107599998.0
2006-07-06 14:56:00,0.6945,0.6945,0.69435,0.69435,100400003.0
2006-07-06 14:57:00,0.69432,0.6944,0.69432,0.69435,86900001.0
2006-07-06 14:58:00,0.69442,0.6945,0.69442,0.69445,106700000.0
2006-07-06 14:59:00,0.69442,0.69445,0.69436,0.69439,100000002.0
2006-07-06 15:00:00,0.69432,0.69449,0.69431,0.69448,192300006.0
2006-07-06 15:01:00,0.69452,0.69462,0.69445,0.69462,58999999.0
2006-07-06 15:02:00,0.69463,0.69463,0.69449,0.69449,115899998.0
2006-07-06 15:03:00,0.6945,0.69457,0.69447,0.69448,196200003.0
2006-07-06 15:04:00,0.69449,0.69469,0.69449,0.69463,232999997.0
2006-07-06 15:05:00,0.69458,0.69462,0.69435,0.69438,214200005.0
2006-07-06 15:06:00,0.69439,0.69439,0.69412,0.69415,142799998.0
2006-07-06 15:07:00,0.69421,0.69422,0.69407,0.6941,118400001.0
2006-07-06 15:08:00,0.69411,0.69416,0.69407,0.6941,122600001.0
2006-07-06 15:09:00,0.69411,0.69416,0.69405,0.6941,177099998.0
2006-07-06 15:10:00,0.69409,0.69409,0.69403,0.69405,52100000.0
2006-07-06 15:11:00,0.69413,0.69413,0.69402,0.69411,191399997.0
2006-07-06 15:12:00,0.6941,0.69415,0.69408,0.69415,115500002.0
2006-07-06 15:13:00,0.69412,0.69418,0.69401,0.69401,140800000.0
2006-07-06 15:14:00,0.69402,0.69408,0.69395,0.69404,130399997.0
2006-07-06 15:15:00,0.69406,0.69409,0.69406,0.69409,66000001.0
2006-07-06 15:16:00,0.69405,0.69411,0.69403,0.69407,183499999.0
2006-07-06 15:17:00,0.69409,0.69409,0.69405,0.69409,146600000.0
2006-07-06 15:18:00,0.69407,0.69412,0.694,0.69407,208899997.0
2006-07-06 15:19:00,0.69405,0.69412,0.69405,0.69411,114200000.0
2006-07-06 15:20:00,0.69416,0.6942,0.694,0.694,134199999.0
2006-07-06 15:21:00,0.69395,0.69395,0.69395,0.69395,54000001.0
2006-07-06 15:22:00,0.694,0.694,0.69389,0.69398,138900003.0
2006-07-06 15:23:00,0.69391,0.69405,0.69391,0.69405,99699998.0
2006-07-06 15:24:00,0.69409,0.69414,0.69409,0.6941,129599999.0
2006-07-06 15:25:00,0.69406,0.69421,0.69403,0.6941,202399998.0
2006-07-06 15:26:00,0.69411,0.69411,0.6939,0.69395,84900001.0
2006-07-06 15:27:00,0.69393,0.69396,0.69386,0.69386,160099999.0
2006-07-06 15:28:00,0.69381,0.69381,0.69373,0.69373,73500001.0
2006-07-06 15:29:00,0.69375,0.69375,0.69374,0.69374,98700002.0
2006-07-06 15:30:00,0.69376,0.6938,0.69369,0.69369,249200006.0
2006-07-06 15:31:00,0.69369,0.69376,0.69369,0.69376,171699995.0
2006-07-06 15:32:00,0.69374,0.69377,0.69368,0.69372,96699999.0
2006-07-06 15:33:00,0.69374,0.69377,0.69362,0.69362,195000001.0
2006-07-06 15:34:00,0.69367,0.69369,0.69363,0.69363,112299997.0
2006-07-06 15:35:00,0.69372,0.69372,0.69364,0.69369,262099998.0
2006-07-06 15:36:00,0.69371,0.69377,0.69367,0.69376,162699997.0
2006-07-06 15:37:00,0.69378,0.6939,0.69372,0.69375,284599998.0
2006-07-06 15:38:00,0.69375,0.6938,0.69373,0.69378,192699998.0
2006-07-06 15:39:00,0.69378,0.69387,0.69378,0.69387,245900000.0
2006-07-06 15:40:00,0.69395,0.69395,0.69387,0.69388,169900004.0
2006-07-06 15:41:00,0.69386,0.69401,0.69386,0.69401,119800001.0
2006-07-06 15:42:00,0.69404,0.69411,0.694,0.69409,130900000.0
2006-07-06 15:43:00,0.69405,0.69413,0.69405,0.69405,166600000.0
2006-07-06 15:44:00,0.69405,0.69406,0.69398,0.69406,139500000.0
2006-07-06 15:45:00,0.69401,0.69401,0.69396,0.69398,118100002.0
2006-07-06 15:46:00,0.69394,0.69402,0.69391,0.69397,222500002.0
2006-07-06 15:47:00,0.69393,0.69404,0.69388,0.69395,177899997.0
2006-07-06 15:48:00,0.69395,0.69398,0.6939,0.69395,118400001.0
2006-07-06 15:49:00,0.69395,0.69406,0.69394,0.694,206000004.0
2006-07-06 15:50:00,0.69395,0.69396,0.69392,0.69392,171600002.0
2006-07-06 15:51:00,0.69396,0.69396,0.6939,0.69393,115699998.0
2006-07-06 15:52:00,0.69392,0.69397,0.69391,0.69391,130300003.0
2006-07-06 15:53:00,0.69396,0.69405,0.69396,0.69397,158600002.0
2006-07-06 15:54:00,0.69397,0.69397,0.69388,0.69391,166100000.0
2006-07-06 15:55:00,0.69391,0.69402,0.6939,0.69393,254299999.0
2006-07-06 15:56:00,0.69393,0.69393,0.69385,0.69385,97199998.0
2006-07-06 15:57:00,0.6939,0.69392,0.69384,0.69385,96000001.0
2006-07-06 15:58:00,0.69379,0.6938,0.69375,0.69376,81499999.0
2006-07-06 15:59:00,0.69373,0.69381,0.69373,0.69381,93999999.0
2006-07-06 16:00:00,0.69376,0.694,0.69374,0.69387,93900000.0
2006-07-06 16:01:00,0.69378,0.69407,0.69378,0.69406,130700002.0
2006-07-06 16:02:00,0.69404,0.69411,0.69397,0.69399,136699999.0
2006-07-06 16:03:00,0.69396,0.69397,0.69387,0.69387,160400000.0
2006-07-06 16:04:00,0.6939,0.6939,0.69379,0.69386,117500000.0
2006-07-06 16:05:00,0.69384,0.69394,0.69381,0.69381,202799998.0
2006-07-06 16:06:00,0.69375,0.69377,0.69367,0.6937,325499995.0
2006-07-06 16:07:00,0.69367,0.69386,0.69367,0.69383,105300000.0
2006-07-06 16:08:00,0.6938,0.69386,0.69375,0.6938,213800000.0
2006-07-06 16:09:00,0.69382,0.69382,0.69373,0.69373,138699999.0
2006-07-06 16:10:00,0.69372,0.69374,0.69364,0.69368,204100000.0
2006-07-06 16:11:00,0.6937,0.69384,0.6937,0.69384,110899997.0
2006-07-06 16:12:00,0.69379,0.69381,0.69378,0.69379,185300003.0
2006-07-06 16:13:00,0.69378,0.69378,0.69371,0.69374,115299996.0
2006-07-06 16:14:00,0.69373,0.69377,0.6937,0.69373,197700002.0
2006-07-06 16:15:00,0.69373,0.69374,0.69363,0.6937,283999996.0
2006-07-06 16:16:00,0.69371,0.69381,0.6937,0.69376,146799997.0
2006-07-06 16:17:00,0.69383,0.69384,0.69379,0.69383,128400001.0
2006-07-06 16:18:00,0.69384,0.69386,0.69384,0.69386,6400000.0
2006-07-06 16:19:00,0.69383,0.69394,0.69383,0.69391,158899995.0
2006-07-06 16:20:00,0.69384,0.6939,0.69381,0.69387,129700001.0
2006-07-06 16:21:00,0.69391,0.69391,0.69375,0.6938,124199999.0
2006-07-06 16:22:00,0.69384,0.69397,0.69384,0.69387,135800000.0
2006-07-06 16:23:00,0.69395,0.694,0.69395,0.69398,143699996.0
2006-07-06 16:24:00,0.69392,0.69398,0.69392,0.69392,279500004.0
2006-07-06 16:25:00,0.69394,0.69403,0.69393,0.69395,169799998.0
2006-07-06 16:26:00,0.69394,0.694,0.69394,0.69395,75399998.0
2006-07-06 16:27:00,0.69402,0.69407,0.69402,0.69402,268499997.0
2006-07-06 16:28:00,0.69403,0.69406,0.69402,0.69402,113699999.0
2006-07-06 16:29:00,0.69402,0.69408,0.69401,0.69408,53500000.0
2006-07-06 16:30:00,0.69407,0.69407,0.69399,0.69403,35999999.0
2006-07-06 16:31:00,0.69405,0.69407,0.69403,0.69405,81400002.0
2006-07-06 16:32:00,0.69409,0.69419,0.69409,0.69417,97199999.0
2006-07-06 16:33:00,0.69414,0.69415,0.69409,0.69415,122899997.0
2006-07-06 16:34:00,0.6942,0.69421,0.69408,0.69408,168700001.0
2006-07-06 16:35:00,0.69409,0.69414,0.69403,0.69407,176499996.0
2006-07-06 16:36:00,0.69409,0.69424,0.69409,0.69417,127900000.0
2006-07-06 16:37:00,0.69418,0.69424,0.69417,0.69417,93199998.0
2006-07-06 16:38:00,0.69419,0.69422,0.69415,0.69421,170599998.0
2006-07-06 16:39:00,0.69427,0.69432,0.69427,0.69431,68600000.0
2006-07-06 16:40:00,0.69428,0.69432,0.69424,0.69425,61000001.0
2006-07-06 16:41:00,0.6942,0.69424,0.69416,0.69417,207800001.0
2006-07-06 16:42:00,0.69414,0.69427,0.69414,0.69426,193700003.0
2006-07-06 16:43:00,0.69422,0.69431,0.69422,0.69429,140099998.0
2006-07-06 16:44:00,0.69423,0.69424,0.69422,0.69422,142199998.0
2006-07-06 16:45:00,0.69416,0.69425,0.69416,0.69425,218499997.0
2006-07-06 16:46:00,0.69432,0.69435,0.6942,0.69425,283000000.0
2006-07-06 16:47:00,0.69423,0.69429,0.69423,0.69429,39300001.0
2006-07-06 16:48:00,0.69434,0.6944,0.69432,0.69432,244200001.0
2006-07-06 16:49:00,0.69437,0.6944,0.6943,0.6943,72700000.0
2006-07-06 16:50:00,0.69437,0.69439,0.69432,0.69435,112400000.0
2006-07-06 16:51:00,0.6944,0.6944,0.69429,0.69429,308099998.0
2006-07-06 16:52:00,0.69432,0.69439,0.69432,0.69433,137499998.0
2006-07-06 16:53:00,0.69437,0.6944,0.69431,0.69438,126799999.0
2006-07-06 16:54:00,0.69435,0.69435,0.69425,0.69425,51900000.0
2006-07-06 16:55:00,0.69429,0.69439,0.69429,0.69435,229600003.0
2006-07-06 16:56:00,0.69431,0.69437,0.69425,0.69427,207900000.0
2006-07-06 16:57:00,0.6943,0.69436,0.69429,0.69436,143099998.0
2006-07-06 16:58:00,0.69431,0.69431,0.69425,0.6943,133500000.0
2006-07-06 16:59:00,0.69432,0.69435,0.69426,0.69427,184200001.0
2006-07-06 17:00:00,0.69429,0.69436,0.69425,0.69436,138400000.0
2006-07-06 17:01:00,0.6943,0.6943,0.69424,0.69424,133500004.0
2006-07-06 17:02:00,0.69418,0.69425,0.69413,0.69422,156100000.0
2006-07-06 17:03:00,0.69424,0.6943,0.6942,0.69428,206700001.0
2006-07-06 17:04:00,0.69437,0.69441,0.69428,0.69432,152199999.0
2006-07-06 17:05:00,0.6943,0.69441,0.69427,0.69427,136000004.0
2006-07-06 17:06:00,0.69424,0.69426,0.69423,0.69424,89900002.0
2006-07-06 17:07:00,0.69425,0.69432,0.69424,0.69432,213499996.0
2006-07-06 17:08:00,0.69429,0.69429,0.69424,0.69428,65600000.0
2006-07-06 17:09:00,0.69428,0.69428,0.69419,0.69422,158700004.0
2006-07-06 17:10:00,0.69427,0.69427,0.6942,0.69423,102800000.0
2006-07-06 17:11:00,0.69421,0.69421,0.69417,0.69417,137900001.0
2006-07-06 17:12:00,0.69414,0.69422,0.69414,0.69417,154699998.0
2006-07-06 17:13:00,0.69416,0.69421,0.69407,0.69421,245599999.0
2006-07-06 17:14:00,0.69421,0.69422,0.69412,0.69422,120499999.0
2006-07-06 17:15:00,0.69425,0.69425,0.69419,0.69422,196600001.0
2006-07-06 17:16:00,0.69426,0.69427,0.69419,0.69422,196300003.0
2006-07-06 17:17:00,0.69418,0.69423,0.69414,0.69422,147299998.0
2006-07-06 17:18:00,0.69422,0.69425,0.69416,0.69416,124200001.0
2006-07-06 17:19:00,0.69423,0.69433,0.6942,0.6942,139300003.0
2006-07-06 17:20:00,0.69429,0.69433,0.69425,0.69425,35100000.0
2006-07-06 17:21:00,0.69427,0.69431,0.69424,0.69426,203500001.0
2006-07-06 17:22:00,0.69434,0.69434,0.6942,0.6942,95700004.0
2006-07-06 17:23:00,0.6942,0.69428,0.69416,0.69416,97699999.0
2006-07-06 17:24:00,0.69421,0.69425,0.69417,0.69418,189700000.0
2006-07-06 17:25:00,0.69418,0.69424,0.69417,0.69417,148000002.0
2006-07-06 17:26:00,0.69425,0.69425,0.69418,0.69419,169000003.0
2006-07-06 17:27:00,0.69414,0.69414,0.69404,0.69404,181999997.0
2006-07-06 17:28:00,0.69404,0.69408,0.69402,0.69407,167600002.0
2006-07-06 17:29:00,0.69406,0.69406,0.69394,0.69394,138000002.0
2006-07-06 17:30:00,0.6939,0.69396,0.69385,0.69395,129299998.0
2006-07-06 17:31:00,0.694,0.69402,0.69395,0.69395,161799998.0
2006-07-06 17:32:00,0.694,0.69405,0.69398,0.69398,149500001.0
2006-07-06 17:33:00,0.694,0.694,0.69392,0.69392,180600000.0
2006-07-06 17:34:00,0.69394,0.69401,0.69394,0.69397,98000001.0
2006-07-06 17:35:00,0.694,0.69403,0.69394,0.69403,142900003.0
2006-07-06 17:36:00,0.69402,0.69402,0.6939,0.6939,123900005.0
2006-07-06 17:37:00,0.69388,0.69393,0.69388,0.6939,154499994.0
2006-07-06 17:38:00,0.69392,0.69401,0.69391,0.69391,97500001.0
2006-07-06 17:39:00,0.69394,0.69399,0.69394,0.69397,114999998.0
2006-07-06 17:40:00,0.69393,0.69397,0.69393,0.69396,156699998.0
2006-07-06 17:41:00,0.69391,0.69406,0.69391,0.69406,70999997.0
2006-07-06 17:42:00,0.69405,0.6941,0.69396,0.69396,172099997.0
2006-07-06 17:43:00,0.69402,0.69405,0.69402,0.69405,127799999.0
2006-07-06 17:44:00,0.69406,0.69419,0.69406,0.69419,146700002.0
2006-07-06 17:45:00,0.69422,0.69428,0.6942,0.69423,180300000.0
2006-07-06 17:46:00,0.69424,0.69424,0.69419,0.69424,123100000.0
2006-07-06 17:47:00,0.69421,0.69429,0.69418,0.69429,164600000.0
2006-07-06 17:48:00,0.69429,0.69432,0.69429,0.69429,113600003.0
2006-07-06 17:49:00,0.6943,0.6943,0.6943,0.6943,78200002.0
2006-07-06 17:50:00,0.69422,0.69431,0.69422,0.69431,35000000.0
2006-07-06 17:51:00,0.6943,0.6943,0.69426,0.6943,63000000.0
2006-07-06 17:52:00,0.6943,0.69435,0.69423,0.69435,177699999.0
2006-07-06 17:53:00,0.69431,0.69431,0.69425,0.69425,61999999.0
2006-07-06 17:54:00,0.69427,0.69429,0.69425,0.69427,91000001.0
2006-07-06 17:55:00,0.69423,0.69425,0.69423,0.69425,20000000.0
2006-07-06 17:56:00,0.69427,0.69427,0.69426,0.69426,78899997.0
2006-07-06 17:57:00,0.69428,0.69428,0.69427,0.69427,19900000.0
2006-07-06 17:58:00,0.69424,0.69424,0.69417,0.69417,103100001.0
2006-07-06 17:59:00,0.69421,0.69422,0.69414,0.69417,204399995.0
2006-07-06 18:00:00,0.69418,0.69422,0.69416,0.69417,100099998.0
2006-07-06 18:01:00,0.69417,0.69417,0.69409,0.6941,1150499996.0
2006-07-06 18:02:00,0.69411,0.69422,0.69411,0.69414,1466800003.0
2006-07-06 18:03:00,0.69415,0.69425,0.69415,0.6942,1782600010.0
2006-07-06 18:04:00,0.69418,0.6943,0.69418,0.6943,639099996.0
2006-07-06 18:05:00,0.69428,0.69437,0.69426,0.69429,1131400011.0
2006-07-06 18:06:00,0.69429,0.69434,0.69427,0.69432,1590899994.0
2006-07-06 18:07:00,0.69434,0.69436,0.69427,0.6943,1892399995.0
2006-07-06 18:09:00,0.69433,0.69439,0.69428,0.69433,1053000000.0
2006-07-06 18:10:00,0.6943,0.6944,0.6943,0.69432,1163500004.0
2006-07-06 18:11:00,0.69424,0.69437,0.69424,0.69437,976199995.0
2006-07-06 18:12:00,0.69435,0.69435,0.69429,0.6943,1105499998.0
2006-07-06 18:13:00,0.69432,0.69435,0.69432,0.69433,799900002.0
2006-07-06 18:14:00,0.69433,0.69437,0.6943,0.69435,1562700008.0
2006-07-06 18:15:00,0.69436,0.69436,0.69427,0.69431,2094499994.0
2006-07-06 18:16:00,0.69437,0.69445,0.69432,0.69437,1166399997.0
2006-07-06 18:17:00,0.69432,0.69435,0.69428,0.69429,731800009.0
2006-07-06 18:18:00,0.6943,0.69437,0.69427,0.69437,758100000.0
2006-07-06 18:19:00,0.69438,0.69438,0.69428,0.69428,657900006.0
2006-07-06 18:20:00,0.6943,0.69433,0.69427,0.69433,522400000.0
2006-07-06 18:21:00,0.69432,0.69442,0.6943,0.69437,1084399985.0
2006-07-06 18:22:00,0.69441,0.69447,0.69439,0.69441,969300003.0
2006-07-06 18:23:00,0.69438,0.69444,0.69433,0.69433,1458499997.0
2006-07-06 18:24:00,0.69431,0.69437,0.69427,0.69428,836000003.0
2006-07-06 18:25:00,0.69427,0.69433,0.69425,0.69427,850900003.0
2006-07-06 18:26:00,0.69429,0.69432,0.69422,0.6943,1214800013.0
2006-07-06 18:27:00,0.6943,0.69432,0.69425,0.69432,614799998.0
2006-07-06 18:28:00,0.69433,0.69436,0.6943,0.69435,609599993.0
2006-07-06 18:29:00,0.69431,0.69436,0.69428,0.69434,1049099989.0
2006-07-06 18:30:00,0.69432,0.69439,0.69431,0.69438,655000005.0
2006-07-06 18:31:00,0.69435,0.6944,0.69431,0.69436,375099999.0
2006-07-06 18:32:00,0.69439,0.69439,0.69428,0.6943,656099997.0
2006-07-06 18:33:00,0.69433,0.69439,0.69431,0.69435,963600013.0
2006-07-06 18:34:00,0.69435,0.69443,0.69434,0.69438,1103799993.0
2006-07-06 18:35:00,0.69442,0.69446,0.6944,0.69443,404199999.0
2006-07-06 18:36:00,0.6944,0.69445,0.6944,0.69445,188400004.0
2006-07-06 18:37:00,0.69442,0.69443,0.69435,0.69443,278499999.0
2006-07-06 18:38:00,0.69443,0.69445,0.69442,0.69442,330800002.0
2006-07-06 18:39:00,0.69445,0.69445,0.69442,0.69443,403999996.0
2006-07-06 18:40:00,0.69445,0.69445,0.6944,0.69442,426699996.0
2006-07-06 18:41:00,0.69442,0.69447,0.6944,0.69445,949199999.0
2006-07-06 18:42:00,0.69443,0.69447,0.6944,0.69445,405999997.0
2006-07-06 18:43:00,0.69443,0.69444,0.69439,0.69443,325500000.0
2006-07-06 18:44:00,0.69445,0.69448,0.6944,0.69443,589599995.0
2006-07-06 18:45:00,0.69446,0.69457,0.69446,0.6945,427299999.0
2006-07-06 18:46:00,0.69459,0.69463,0.69454,0.69454,278000006.0
2006-07-06 18:47:00,0.69456,0.69456,0.69449,0.6945,238700000.0
2006-07-06 18:48:00,0.69447,0.69449,0.6944,0.69449,440300002.0
2006-07-06 18:49:00,0.69445,0.69452,0.6944,0.69442,230099999.0
2006-07-06 18:50:00,0.69438,0.69443,0.69437,0.69443,110999998.0
2006-07-06 18:51:00,0.69443,0.69443,0.69437,0.6944,420100002.0
2006-07-06 18:52:00,0.69441,0.69441,0.69436,0.6944,364700004.0
2006-07-06 18:53:00,0.69437,0.69437,0.69422,0.69422,714099997.0
2006-07-06 18:54:00,0.69428,0.6943,0.69425,0.6943,227300002.0
2006-07-06 18:55:00,0.69427,0.6943,0.69423,0.69427,444999995.0
2006-07-06 18:56:00,0.69429,0.69439,0.69429,0.69436,359800008.0
2006-07-06 18:57:00,0.69439,0.6944,0.69434,0.69434,352099997.0
2006-07-06 18:58:00,0.6943,0.69437,0.6943,0.69432,970900002.0
2006-07-06 18:59:00,0.69433,0.69451,0.69433,0.6945,867099995.0
2006-07-06 19:00:00,0.69449,0.69452,0.69444,0.69451,389099995.0
2006-07-06 19:01:00,0.69452,0.69455,0.69449,0.69452,236599993.0
2006-07-06 19:02:00,0.69453,0.69455,0.69447,0.69455,399499999.0
2006-07-06 19:03:00,0.69454,0.6946,0.69453,0.69457,524600001.0
2006-07-06 19:04:00,0.6946,0.69466,0.69459,0.6946,691800003.0
2006-07-06 19:05:00,0.69457,0.69465,0.69457,0.69459,465199994.0
2006-07-06 19:06:00,0.69454,0.69463,0.69454,0.69457,566700002.0
2006-07-06 19:07:00,0.69462,0.69463,0.69457,0.69457,431099992.0
2006-07-06 19:08:00,0.69466,0.69471,0.6946,0.6946,893499998.0
2006-07-06 19:09:00,0.69461,0.69469,0.69459,0.69468,565800003.0
2006-07-06 19:10:00,0.69469,0.6947,0.69464,0.69466,212600003.0
2006-07-06 19:11:00,0.69462,0.69469,0.69461,0.69469,91300001.0
2006-07-06 19:12:00,0.69465,0.69466,0.69457,0.69457,237199999.0
2006-07-06 19:13:00,0.69455,0.69463,0.69455,0.69458,379400000.0
2006-07-06 19:14:00,0.6946,0.69467,0.69459,0.69463,405600000.0
2006-07-06 19:15:00,0.69463,0.69469,0.6946,0.69462,584800000.0
2006-07-06 19:16:00,0.69466,0.69469,0.69466,0.69469,193299997.0
2006-07-06 19:17:00,0.69471,0.69478,0.69466,0.69466,351700000.0
2006-07-06 19:18:00,0.69464,0.69472,0.69462,0.69472,201399998.0
2006-07-06 19:19:00,0.69469,0.69472,0.69464,0.69469,539099993.0
2006-07-06 19:20:00,0.69467,0.69475,0.69465,0.69471,347900006.0
2006-07-06 19:21:00,0.69471,0.69472,0.69463,0.69468,396299997.0
2006-07-06 19:22:00,0.6947,0.69477,0.69461,0.69465,301599997.0
2006-07-06 19:23:00,0.69464,0.69477,0.69464,0.6947,352900003.0
2006-07-06 19:24:00,0.6947,0.69473,0.6947,0.69473,134999999.0
2006-07-06 19:25:00,0.69472,0.69477,0.69466,0.69472,175499998.0
2006-07-06 19:26:00,0.69474,0.69479,0.69472,0.69472,438899997.0
2006-07-06 19:27:00,0.69473,0.69475,0.69468,0.69471,788700009.0
2006-07-06 19:28:00,0.69467,0.69476,0.69467,0.69476,288500001.0
2006-07-06 19:29:00,0.69475,0.69475,0.69467,0.6947,481100003.0
2006-07-06 19:30:00,0.69468,0.69469,0.69462,0.69462,553100001.0
2006-07-06 19:31:00,0.69464,0.69473,0.69462,0.69465,529300001.0
2006-07-06 19:32:00,0.69467,0.69467,0.6946,0.69463,384199996.0
2006-07-06 19:33:00,0.69458,0.69463,0.69458,0.69463,390400002.0
2006-07-06 19:34:00,0.69462,0.69465,0.6946,0.6946,524100001.0
2006-07-06 19:35:00,0.6946,0.69463,0.69457,0.6946,577300000.0
2006-07-06 19:36:00,0.69465,0.69472,0.69465,0.6947,596699999.0
2006-07-06 19:37:00,0.69471,0.69476,0.69469,0.69475,286199997.0
2006-07-06 19:38:00,0.69475,0.69477,0.69472,0.69473,234699996.0
2006-07-06 19:39:00,0.69473,0.69475,0.6947,0.6947,867899991.0
2006-07-06 19:40:00,0.69472,0.6948,0.69472,0.69472,791300003.0
2006-07-06 19:41:00,0.69471,0.69474,0.69468,0.69468,506800004.0
2006-07-06 19:42:00,0.6947,0.69475,0.69468,0.6947,355199997.0
2006-07-06 19:43:00,0.69471,0.69474,0.69471,0.69471,160500000.0
2006-07-06 19:44:00,0.6947,0.6947,0.69457,0.69457,381100001.0
2006-07-06 19:45:00,0.6946,0.69465,0.6946,0.69462,277800000.0
2006-07-06 19:46:00,0.69464,0.69465,0.69461,0.69464,169199994.0
2006-07-06 19:47:00,0.69463,0.69466,0.6946,0.69466,99300001.0
2006-07-06 19:48:00,0.69466,0.69466,0.69462,0.69465,158699996.0
2006-07-06 19:49:00,0.69462,0.69465,0.69459,0.69462,333699998.0
2006-07-06 19:50:00,0.6946,0.69463,0.69457,0.6946,426299998.0
2006-07-06 19:51:00,0.6946,0.69463,0.69455,0.6946,344800005.0
2006-07-06 19:52:00,0.6946,0.69463,0.6946,0.6946,198899998.0
2006-07-06 19:53:00,0.6946,0.69463,0.6946,0.6946,155400000.0
2006-07-06 19:54:00,0.6946,0.6946,0.69455,0.6946,114700000.0
2006-07-06 19:55:00,0.69464,0.69464,0.69461,0.69461,46200001.0
2006-07-06 19:56:00,0.6946,0.69463,0.6946,0.69463,140399998.0
2006-07-06 19:57:00,0.69464,0.69464,0.69457,0.69462,564499998.0
2006-07-06 19:58:00,0.69461,0.69463,0.69457,0.69457,327400000.0
2006-07-06 19:59:00,0.6946,0.69472,0.6946,0.6947,437399996.0
2006-07-06 20:00:00,0.69477,0.6948,0.69468,0.6948,236599996.0
2006-07-06 20:01:00,0.6948,0.6948,0.69469,0.69469,279500000.0
2006-07-06 20:02:00,0.69468,0.69477,0.69468,0.69475,156700002.0
2006-07-06 20:03:00,0.69477,0.69477,0.69467,0.69474,76300000.0
2006-07-06 20:04:00,0.69474,0.69474,0.69467,0.6947,160000001.0
2006-07-06 20:05:00,0.69472,0.69476,0.6947,0.69472,180300001.0
2006-07-06 20:06:00,0.69467,0.6947,0.69467,0.6947,182899995.0
2006-07-06 20:07:00,0.69469,0.69476,0.69469,0.69472,132000003.0
2006-07-06 20:08:00,0.69475,0.69477,0.69471,0.69475,728700004.0
2006-07-06 20:09:00,0.69474,0.69478,0.6947,0.69471,241899999.0
2006-07-06 20:10:00,0.69469,0.69473,0.69465,0.69473,159900003.0
2006-07-06 20:11:00,0.69473,0.69475,0.6947,0.69471,300800000.0
2006-07-06 20:12:00,0.6947,0.69475,0.69464,0.69475,973200003.0
2006-07-06 20:13:00,0.69474,0.69481,0.69472,0.69481,474599997.0
2006-07-06 20:14:00,0.69484,0.69486,0.69476,0.69483,288100000.0
2006-07-06 20:15:00,0.69483,0.69489,0.69481,0.69486,708099992.0
2006-07-06 20:16:00,0.69487,0.69487,0.69483,0.69484,493500000.0
2006-07-06 20:17:00,0.69481,0.69487,0.6948,0.69484,136900001.0
2006-07-06 20:18:00,0.69486,0.69491,0.69485,0.69487,310500000.0
2006-07-06 20:19:00,0.6949,0.695,0.69485,0.69489,568499997.0
2006-07-06 20:20:00,0.6949,0.69497,0.6949,0.69497,336999998.0
2006-07-06 20:21:00,0.69496,0.695,0.69495,0.695,138700001.0
2006-07-06 20:22:00,0.69498,0.695,0.69495,0.695,140100002.0
2006-07-06 20:23:00,0.695,0.69503,0.695,0.695,554700000.0
2006-07-06 20:24:00,0.69495,0.69503,0.69492,0.695,333100001.0
2006-07-06 20:25:00,0.69503,0.69507,0.69498,0.69503,597399997.0
2006-07-06 20:26:00,0.69503,0.69505,0.69497,0.69505,854200004.0
2006-07-06 20:27:00,0.69503,0.69506,0.695,0.69501,345899996.0
2006-07-06 20:28:00,0.69503,0.69503,0.69497,0.695,646699996.0
2006-07-06 20:29:00,0.69502,0.69503,0.69495,0.69497,679500005.0
2006-07-06 20:30:00,0.69498,0.69503,0.69495,0.695,1699400014.0
2006-07-06 20:31:00,0.695,0.69503,0.69493,0.69495,906999996.0
2006-07-06 20:32:00,0.695,0.69509,0.69497,0.69505,1601699998.0
2006-07-06 20:33:00,0.69505,0.69508,0.69504,0.69505,311400002.0
2006-07-06 20:34:00,0.69503,0.69508,0.69499,0.69506,428800004.0
2006-07-06 20:35:00,0.69504,0.69508,0.69497,0.69508,316800000.0
2006-07-06 20:36:00,0.69512,0.69515,0.69504,0.69511,342900007.0
2006-07-06 20:37:00,0.69513,0.69519,0.69507,0.69512,670700001.0
2006-07-06 20:38:00,0.6951,0.69521,0.6951,0.6951,1032900008.0
2006-07-06 20:39:00,0.69509,0.69514,0.69505,0.6951,502000003.0
2006-07-06 20:40:00,0.69509,0.69516,0.69506,0.69516,449500004.0
2006-07-06 20:41:00,0.69514,0.69516,0.69508,0.6951,374700002.0
2006-07-06 20:42:00,0.6951,0.69511,0.69507,0.69507,118499996.0
2006-07-06 20:43:00,0.69507,0.69514,0.69507,0.6951,453500001.0
2006-07-06 20:44:00,0.69514,0.69514,0.69506,0.6951,1054900009.0
2006-07-06 20:45:00,0.69512,0.69515,0.69509,0.69515,302000002.0
2006-07-06 20:46:00,0.69519,0.69519,0.6951,0.69512,206599999.0
2006-07-06 20:47:00,0.69512,0.6952,0.69512,0.69517,529300006.0
2006-07-06 20:48:00,0.69514,0.69522,0.6951,0.6951,717100006.0
2006-07-06 20:49:00,0.69514,0.69521,0.69514,0.69517,193600000.0
2006-07-06 20:50:00,0.69516,0.69524,0.69515,0.69515,1411600000.0
2006-07-06 20:51:00,0.6951,0.69517,0.69506,0.69512,494999999.0
2006-07-06 20:52:00,0.69517,0.69522,0.69513,0.69513,522199999.0
2006-07-06 20:53:00,0.69516,0.69521,0.69514,0.69517,967599995.0
2006-07-06 20:54:00,0.69523,0.69529,0.69517,0.69522,745799992.0
2006-07-06 20:55:00,0.69522,0.69527,0.69519,0.6952,401399997.0
2006-07-06 20:56:00,0.6952,0.69529,0.69517,0.69524,1175299985.0
2006-07-06 20:57:00,0.69522,0.69529,0.6952,0.6952,1249099999.0
2006-07-06 20:58:00,0.6952,0.69527,0.6952,0.69525,685100000.0
2006-07-06 20:59:00,0.69526,0.69531,0.69524,0.69525,1496500008.0
2006-07-06 21:00:00,0.69528,0.6954,0.69525,0.69539,1523199996.0
2006-07-06 21:01:00,0.69539,0.69542,0.69533,0.69537,1105800001.0
2006-07-06 21:02:00,0.69534,0.69534,0.69522,0.69522,430799998.0
2006-07-06 21:03:00,0.69522,0.69532,0.69522,0.69527,854299997.0
2006-07-06 21:04:00,0.69527,0.69527,0.69522,0.69522,538299997.0
2006-07-06 21:05:00,0.69519,0.69528,0.69519,0.69523,848299999.0
2006-07-06 21:06:00,0.69525,0.69531,0.69522,0.6953,541900002.0
2006-07-06 21:07:00,0.6953,0.69535,0.69528,0.69532,97899998.0
2006-07-06 21:08:00,0.69532,0.69535,0.69528,0.69532,124600001.0
2006-07-06 21:09:00,0.69535,0.69535,0.6953,0.69532,417600007.0
2006-07-06 21:10:00,0.6953,0.69532,0.69528,0.6953,221699998.0
2006-07-06 21:11:00,0.69531,0.69535,0.69531,0.69535,219599998.0
2006-07-06 21:12:00,0.69532,0.69535,0.69532,0.69535,128000003.0
2006-07-06 21:13:00,0.69534,0.69539,0.69529,0.69529,247100000.0
2006-07-06 21:14:00,0.69531,0.69538,0.69529,0.69533,500199997.0
2006-07-06 21:15:00,0.69533,0.69534,0.69524,0.6953,321900000.0
2006-07-06 21:16:00,0.69528,0.69536,0.69526,0.69536,382000001.0
2006-07-06 21:17:00,0.69534,0.69538,0.69531,0.69538,150399999.0
2006-07-06 21:18:00,0.69532,0.69533,0.69526,0.69533,64000002.0
2006-07-06 21:19:00,0.69534,0.69542,0.69533,0.69535,553699995.0
2006-07-06 21:20:00,0.6954,0.69543,0.69532,0.69534,1225300004.0
2006-07-06 21:21:00,0.69536,0.69543,0.69535,0.69535,404100002.0
2006-07-06 21:22:00,0.69533,0.69543,0.69533,0.69541,733599997.0
2006-07-06 21:23:00,0.69543,0.69549,0.6954,0.6954,147599997.0
2006-07-06 21:24:00,0.69546,0.69547,0.6954,0.6954,234100000.0
2006-07-06 21:25:00,0.6954,0.69547,0.69537,0.69546,240099995.0
2006-07-06 21:26:00,0.69547,0.69547,0.6954,0.6954,125099999.0
2006-07-06 21:27:00,0.69545,0.69545,0.69542,0.69545,118599997.0
2006-07-06 21:28:00,0.69547,0.69554,0.69543,0.69545,331600003.0
2006-07-06 21:29:00,0.69545,0.6955,0.69545,0.69548,148400001.0
2006-07-06 21:30:00,0.69544,0.69546,0.6954,0.6954,205299999.0
2006-07-06 21:31:00,0.69538,0.6954,0.69535,0.69538,244699997.0
2006-07-06 21:32:00,0.69538,0.69542,0.69537,0.6954,637499998.0
2006-07-06 21:33:00,0.6954,0.69543,0.69538,0.69538,417900001.0
2006-07-06 21:34:00,0.69538,0.6954,0.69537,0.69538,466799994.0
2006-07-06 21:35:00,0.69541,0.69545,0.69537,0.69539,205800003.0
2006-07-06 21:36:00,0.69538,0.6954,0.69535,0.69535,106400000.0
2006-07-06 21:37:00,0.6954,0.6954,0.69538,0.6954,307899998.0
2006-07-06 21:38:00,0.69538,0.6954,0.69535,0.6954,101400002.0
2006-07-06 21:39:00,0.69535,0.69542,0.69535,0.69542,63700000.0
2006-07-06 21:40:00,0.69537,0.69544,0.69537,0.6954,236399999.0
2006-07-06 21:41:00,0.69543,0.69548,0.69543,0.69548,35200000.0
2006-07-06 21:42:00,0.69545,0.69545,0.69542,0.69545,165200000.0
2006-07-06 21:43:00,0.69542,0.69548,0.6954,0.69543,332000002.0
2006-07-06 21:44:00,0.69543,0.69545,0.69542,0.69545,484599997.0
2006-07-06 21:45:00,0.69545,0.69545,0.69545,0.69545,78099999.0
2006-07-06 21:46:00,0.69545,0.69545,0.69545,0.69545,329399995.0
2006-07-06 21:47:00,0.69545,0.69548,0.69545,0.69545,191300001.0
2006-07-06 21:48:00,0.69545,0.69545,0.6954,0.69542,93300003.0
2006-07-06 21:49:00,0.69542,0.69546,0.69541,0.69541,140600002.0
2006-07-06 21:50:00,0.69538,0.6954,0.69535,0.6954,87399999.0
2006-07-06 21:51:00,0.6954,0.6954,0.69537,0.69538,199900001.0
2006-07-06 21:52:00,0.69534,0.69539,0.69531,0.69531,147500002.0
2006-07-06 21:53:00,0.69535,0.69535,0.69532,0.69532,121200001.0
2006-07-06 21:54:00,0.69532,0.69535,0.6953,0.69532,471699993.0
2006-07-06 21:55:00,0.69531,0.69534,0.69525,0.69525,157199995.0
2006-07-06 21:56:00,0.69527,0.69527,0.69523,0.69525,177600002.0
2006-07-06 21:57:00,0.69527,0.6953,0.69521,0.69528,287000001.0
2006-07-06 21:58:00,0.69528,0.6953,0.69528,0.6953,106199998.0
2006-07-06 21:59:00,0.6953,0.69532,0.69525,0.69532,499499996.0
2006-07-06 22:00:00,0.6953,0.6953,0.69525,0.69528,273499998.0
2006-07-06 22:01:00,0.6953,0.69532,0.69525,0.6953,187599998.0
2006-07-06 22:02:00,0.69531,0.69535,0.69526,0.69526,519599997.0
2006-07-06 22:03:00,0.69525,0.69532,0.69525,0.69532,396199995.0
2006-07-06 22:04:00,0.69533,0.69535,0.69526,0.69533,140199999.0
2006-07-06 22:05:00,0.6953,0.69535,0.6953,0.69532,237500000.0
2006-07-06 22:06:00,0.69536,0.69539,0.69535,0.69538,108399998.0
2006-07-06 22:07:00,0.69535,0.69539,0.69535,0.69537,124500003.0
2006-07-06 22:08:00,0.69532,0.6954,0.69532,0.69535,215899998.0
2006-07-06 22:09:00,0.69537,0.69541,0.69535,0.6954,112899998.0
2006-07-06 22:10:00,0.69537,0.69546,0.69536,0.69543,85699998.0
2006-07-06 22:11:00,0.69546,0.69549,0.69545,0.69547,165900001.0
2006-07-06 22:12:00,0.69548,0.6955,0.69545,0.69548,555000007.0
2006-07-06 22:13:00,0.69547,0.69548,0.69547,0.69548,119799998.0
2006-07-06 22:14:00,0.6955,0.69555,0.6955,0.69552,170700000.0
2006-07-06 22:15:00,0.6955,0.69553,0.69545,0.69547,775499995.0
2006-07-06 22:16:00,0.69547,0.6955,0.6954,0.69546,722200008.0
2006-07-06 22:17:00,0.69553,0.69557,0.69553,0.69557,24900000.0
2006-07-06 22:18:00,0.69557,0.6956,0.69552,0.69557,168900005.0
2006-07-06 22:19:00,0.69562,0.69569,0.69562,0.69567,124400003.0
2006-07-06 22:20:00,0.6957,0.6957,0.69568,0.69569,89300000.0
2006-07-06 22:21:00,0.6957,0.69577,0.69568,0.69574,347800004.0
2006-07-06 22:22:00,0.69576,0.69577,0.69572,0.69575,444200003.0
2006-07-06 22:23:00,0.69574,0.69586,0.69574,0.69578,419199991.0
2006-07-06 22:24:00,0.69581,0.69586,0.69579,0.69582,225000000.0
2006-07-06 22:25:00,0.6958,0.69586,0.69579,0.69581,238599998.0
2006-07-06 22:26:00,0.69577,0.6958,0.69575,0.69577,377700004.0
2006-07-06 22:27:00,0.69582,0.69592,0.69582,0.69589,137399999.0
2006-07-06 22:28:00,0.69589,0.69595,0.69589,0.6959,140099998.0
2006-07-06 22:29:00,0.69593,0.69593,0.69581,0.69581,291099998.0
2006-07-06 22:30:00,0.69584,0.69587,0.69582,0.69582,86099999.0
2006-07-06 22:31:00,0.69585,0.69588,0.69584,0.69585,108600003.0
2006-07-06 22:32:00,0.69587,0.69587,0.6958,0.6958,297600000.0
2006-07-06 22:33:00,0.6958,0.69586,0.6958,0.69583,184500001.0
2006-07-06 22:34:00,0.69585,0.69587,0.69581,0.69581,347199997.0
2006-07-06 22:35:00,0.69579,0.69583,0.69571,0.69583,314099998.0
2006-07-06 22:36:00,0.69581,0.69585,0.69581,0.69584,105199999.0
2006-07-06 22:37:00,0.69585,0.69587,0.69579,0.69584,271699999.0
2006-07-06 22:38:00,0.69588,0.69592,0.69585,0.69587,131700005.0
2006-07-06 22:39:00,0.69582,0.6959,0.6958,0.6958,151200003.0
2006-07-06 22:40:00,0.69577,0.69588,0.69577,0.69588,438300002.0
2006-07-06 22:41:00,0.69588,0.69588,0.69571,0.6958,213199999.0
2006-07-06 22:42:00,0.69572,0.69581,0.69571,0.69576,289000000.0
2006-07-06 22:43:00,0.69577,0.69577,0.69577,0.69577,23400000.0
2006-07-06 22:44:00,0.69578,0.69578,0.6957,0.69577,126199998.0
2006-07-06 22:45:00,0.69583,0.69583,0.69573,0.69578,175300001.0
2006-07-06 22:46:00,0.6958,0.6958,0.69577,0.69579,131899999.0
2006-07-06 22:47:00,0.69576,0.69576,0.6956,0.6956,103699999.0
2006-07-06 22:48:00,0.6956,0.69566,0.69553,0.69553,412799998.0
2006-07-06 22:49:00,0.69561,0.69561,0.69547,0.6955,147799996.0
2006-07-06 22:50:00,0.69554,0.69557,0.6955,0.69552,158800003.0
2006-07-06 22:51:00,0.69553,0.69557,0.69551,0.69557,136700001.0
2006-07-06 22:52:00,0.69555,0.69555,0.69545,0.69545,59000002.0
2006-07-06 22:53:00,0.69544,0.6955,0.69542,0.69547,140499998.0
2006-07-06 22:54:00,0.69548,0.69558,0.69548,0.69553,122700003.0
2006-07-06 22:55:00,0.69551,0.69551,0.69547,0.69547,140700002.0
2006-07-06 22:56:00,0.69547,0.69548,0.69545,0.69545,140500001.0
2006-07-06 22:57:00,0.6954,0.69546,0.69539,0.69546,174000001.0
2006-07-06 22:58:00,0.69548,0.69551,0.69543,0.69546,492399999.0
2006-07-06 22:59:00,0.69545,0.69548,0.69532,0.69532,306699999.0
2006-07-06 23:00:00,0.6952,0.69552,0.6952,0.69547,161099999.0
2006-07-06 23:01:00,0.69542,0.69558,0.69523,0.69523,300799997.0
2006-07-06 23:02:00,0.6953,0.69543,0.6951,0.69518,201899997.0
2006-07-06 23:03:00,0.6952,0.69543,0.69514,0.69533,130400001.0
2006-07-06 23:04:00,0.69535,0.69551,0.69525,0.69529,206399998.0
2006-07-06 23:05:00,0.69524,0.69547,0.69524,0.69531,120599998.0
2006-07-06 23:06:00,0.6953,0.69556,0.69524,0.69556,123800005.0
2006-07-06 23:07:00,0.69548,0.69561,0.69536,0.69536,94000002.0
2006-07-06 23:08:00,0.69542,0.69562,0.69542,0.69554,199200002.0
2006-07-06 23:09:00,0.69572,0.69579,0.69538,0.69553,191800000.0
2006-07-06 23:10:00,0.69555,0.69564,0.69537,0.69537,298100001.0
2006-07-06 23:11:00,0.69541,0.69563,0.69525,0.6956,306600001.0
2006-07-06 23:12:00,0.69559,0.69566,0.69544,0.6955,218799998.0
2006-07-06 23:13:00,0.6954,0.69579,0.69533,0.69575,206600000.0
2006-07-06 23:14:00,0.69566,0.69597,0.69561,0.69584,259800000.0
2006-07-06 23:15:00,0.69583,0.69597,0.69541,0.69541,291799999.0
2006-07-06 23:16:00,0.6955,0.69573,0.69539,0.69573,120300001.0
2006-07-06 23:17:00,0.69562,0.69588,0.69546,0.69588,115500000.0
2006-07-06 23:18:00,0.69579,0.69587,0.69533,0.69534,235300002.0
2006-07-06 23:19:00,0.6955,0.6958,0.6955,0.69574,158600001.0
2006-07-06 23:20:00,0.69536,0.69568,0.69531,0.69556,201999997.0
2006-07-06 23:21:00,0.69541,0.6957,0.69531,0.69551,204400000.0
2006-07-06 23:22:00,0.6953,0.69556,0.69526,0.69546,170499997.0
2006-07-06 23:23:00,0.69552,0.69559,0.69524,0.69549,174900003.0
2006-07-06 23:24:00,0.69552,0.69556,0.69533,0.69533,71000001.0
2006-07-06 23:25:00,0.69545,0.69555,0.69519,0.69534,247200002.0
2006-07-06 23:26:00,0.69517,0.69549,0.69513,0.69541,121100001.0
2006-07-06 23:27:00,0.69557,0.69567,0.6954,0.69546,263599995.0
2006-07-06 23:28:00,0.6957,0.6957,0.69521,0.69526,148299999.0
2006-07-06 23:29:00,0.6949,0.69529,0.6949,0.69529,100100000.0
2006-07-06 23:30:00,0.69545,0.69545,0.69518,0.69518,153900002.0
2006-07-06 23:31:00,0.69505,0.69505,0.69483,0.69493,101300001.0
2006-07-06 23:32:00,0.69497,0.69497,0.69492,0.69495,127799998.0
2006-07-06 23:33:00,0.69498,0.69498,0.6949,0.69495,108700002.0
2006-07-06 23:34:00,0.69495,0.69495,0.6949,0.69492,91800002.0
2006-07-06 23:35:00,0.69503,0.69517,0.69492,0.69495,150100001.0
2006-07-06 23:36:00,0.69492,0.69492,0.6949,0.6949,67800000.0
2006-07-06 23:37:00,0.69493,0.69494,0.69486,0.69494,182999998.0
2006-07-06 23:38:00,0.69488,0.69495,0.69488,0.6949,142900000.0
2006-07-06 23:39:00,0.69495,0.69497,0.69492,0.69495,150399996.0
2006-07-06 23:40:00,0.69495,0.69495,0.69493,0.69493,55500001.0
2006-07-06 23:41:00,0.69497,0.69497,0.69495,0.69495,57499998.0
2006-07-06 23:42:00,0.69497,0.69497,0.69497,0.69497,24700001.0
2006-07-06 23:43:00,0.695,0.695,0.69495,0.69497,166200003.0
2006-07-06 23:44:00,0.69498,0.69498,0.69495,0.69497,22999999.0
2006-07-06 23:45:00,0.69497,0.695,0.69497,0.695,30600000.0
2006-07-06 23:46:00,0.695,0.695,0.695,0.695,10300000.0
2006-07-06 23:47:00,0.695,0.695,0.69498,0.69498,30000001.0
2006-07-06 23:48:00,0.695,0.69503,0.69497,0.69497,21600000.0
2006-07-06 23:49:00,0.69495,0.69498,0.69495,0.69498,37499998.0
2006-07-06 23:50:00,0.69495,0.69495,0.69495,0.69495,7900000.0
2006-07-06 23:51:00,0.695,0.695,0.69495,0.69495,121599998.0
2006-07-06 23:52:00,0.69493,0.695,0.69493,0.695,40700001.0
2006-07-06 23:53:00,0.69497,0.69503,0.69497,0.69497,220500007.0
2006-07-06 23:54:00,0.69502,0.69502,0.69495,0.69495,211399997.0
2006-07-06 23:55:00,0.695,0.695,0.69495,0.695,87300001.0
2006-07-06 23:56:00,0.69498,0.695,0.69495,0.69497,184199995.0
2006-07-06 23:57:00,0.695,0.69503,0.69497,0.69497,91800002.0
2006-07-06 23:58:00,0.69498,0.69498,0.69467,0.69467,50300001.0
2006-07-06 23:59:00,0.69493,0.69499,0.69493,0.69499,157499999.0
2006-07-07 00:00:00,0.69495,0.69496,0.6949,0.6949,154299999.0
2006-07-07 00:01:00,0.69493,0.69497,0.6949,0.69497,132200001.0
2006-07-07 00:02:00,0.69504,0.69506,0.69504,0.69506,58200001.0
2006-07-07 00:03:00,0.69515,0.69515,0.69515,0.69515,89000000.0
2006-07-07 00:04:00,0.69515,0.69515,0.69515,0.69515,23100000.0
2006-07-07 00:05:00,0.69512,0.69515,0.69512,0.69515,114700005.0
2006-07-07 00:06:00,0.69513,0.69518,0.69512,0.69515,204500003.0
2006-07-07 00:07:00,0.69512,0.69515,0.6951,0.6951,102800003.0
2006-07-07 00:08:00,0.69513,0.69523,0.69513,0.69522,138800003.0
2006-07-07 00:09:00,0.69522,0.69522,0.69515,0.69517,89400000.0
2006-07-07 00:10:00,0.69519,0.69519,0.6951,0.6951,25100000.0
2006-07-07 00:11:00,0.69518,0.69521,0.69518,0.69519,21199999.0
2006-07-07 00:12:00,0.69525,0.69525,0.69525,0.69525,32700001.0
2006-07-07 00:13:00,0.69527,0.6953,0.69527,0.6953,31200000.0
2006-07-07 00:14:00,0.69517,0.69517,0.69502,0.69517,160500001.0
2006-07-07 00:15:00,0.69533,0.69533,0.69527,0.6953,128099997.0
2006-07-07 00:16:00,0.69528,0.6953,0.69528,0.6953,100900002.0
2006-07-07 00:17:00,0.69533,0.69533,0.69528,0.69528,77700000.0
2006-07-07 00:18:00,0.69527,0.6953,0.69527,0.6953,173099997.0
2006-07-07 00:19:00,0.6953,0.6953,0.69525,0.69525,55600002.0
2006-07-07 00:20:00,0.69527,0.69531,0.69524,0.69529,50900000.0
2006-07-07 00:21:00,0.6953,0.6953,0.69527,0.69527,29500000.0
2006-07-07 00:22:00,0.69527,0.6953,0.69524,0.6953,27100000.0
2006-07-07 00:23:00,0.69525,0.69525,0.69523,0.69523,75100002.0
2006-07-07 00:24:00,0.69524,0.69524,0.69513,0.69513,187499999.0
2006-07-07 00:25:00,0.69512,0.69515,0.6951,0.6951,99100003.0
2006-07-07 00:26:00,0.69515,0.69515,0.69512,0.69515,41500000.0
2006-07-07 00:27:00,0.69517,0.69517,0.69505,0.69512,71399998.0
2006-07-07 00:28:00,0.69517,0.69519,0.69513,0.69513,196099999.0
2006-07-07 00:29:00,0.69515,0.69515,0.69508,0.69508,151599998.0
2006-07-07 00:30:00,0.69515,0.69515,0.6951,0.69513,149099999.0
2006-07-07 00:31:00,0.69515,0.69518,0.69515,0.69518,35099999.0
2006-07-07 00:32:00,0.6952,0.6952,0.69514,0.69518,83000001.0
2006-07-07 00:33:00,0.6951,0.69517,0.6951,0.69515,86099998.0
2006-07-07 00:34:00,0.6951,0.69518,0.6951,0.69515,202299999.0
2006-07-07 00:35:00,0.6951,0.69517,0.6951,0.69517,174899999.0
2006-07-07 00:36:00,0.69513,0.69513,0.69512,0.69512,49499998.0
2006-07-07 00:37:00,0.69515,0.69515,0.69512,0.69512,106200001.0
2006-07-07 00:38:00,0.69512,0.69512,0.69512,0.69512,30299999.0
2006-07-07 00:39:00,0.6951,0.69515,0.6951,0.69515,36800000.0
2006-07-07 00:40:00,0.69515,0.69515,0.69508,0.6951,94099999.0
2006-07-07 00:41:00,0.6951,0.69518,0.6951,0.69515,130800000.0
2006-07-07 00:42:00,0.69512,0.69512,0.69512,0.69512,58600000.0
2006-07-07 00:43:00,0.6951,0.69515,0.6951,0.69515,83800001.0
2006-07-07 00:44:00,0.69518,0.69518,0.6951,0.69513,68400000.0
2006-07-07 00:45:00,0.69513,0.69513,0.69513,0.69513,800000.0
2006-07-07 00:46:00,0.69515,0.69515,0.6951,0.69513,136599999.0
2006-07-07 00:47:00,0.69515,0.6952,0.69515,0.6952,67300000.0
2006-07-07 00:48:00,0.6952,0.6952,0.69515,0.69515,101199998.0
2006-07-07 00:49:00,0.69518,0.69518,0.6951,0.6951,163900001.0
2006-07-07 00:50:00,0.69515,0.69515,0.6951,0.6951,71699998.0
2006-07-07 00:51:00,0.69517,0.69518,0.69507,0.69517,99900000.0
2006-07-07 00:52:00,0.69513,0.69515,0.6951,0.6951,148400000.0
2006-07-07 00:53:00,0.6951,0.69512,0.6951,0.69512,69399999.0
2006-07-07 00:54:00,0.69515,0.69515,0.69512,0.69512,76700002.0
2006-07-07 00:55:00,0.69515,0.69515,0.69512,0.69513,139299999.0
2006-07-07 00:56:00,0.6951,0.69515,0.69507,0.69512,39600001.0
2006-07-07 00:57:00,0.69512,0.69515,0.6951,0.69513,62800001.0
2006-07-07 00:58:00,0.69502,0.69504,0.69487,0.69504,141399999.0
2006-07-07 00:59:00,0.69507,0.6951,0.69507,0.6951,31800000.0
2006-07-07 01:00:00,0.69507,0.6951,0.69507,0.6951,51100001.0
2006-07-07 01:01:00,0.69505,0.6951,0.69505,0.6951,13500000.0
2006-07-07 01:02:00,0.69508,0.69508,0.69507,0.69507,71400002.0
2006-07-07 01:03:00,0.69507,0.6951,0.69505,0.6951,184000002.0
2006-07-07 01:04:00,0.69509,0.69511,0.69507,0.6951,42600000.0
2006-07-07 01:05:00,0.6951,0.69513,0.69508,0.69512,98899997.0
2006-07-07 01:06:00,0.6951,0.6951,0.69507,0.6951,195299999.0
2006-07-07 01:07:00,0.69507,0.69514,0.69506,0.69506,164499997.0
2006-07-07 01:08:00,0.6951,0.69515,0.6951,0.69513,117300000.0
2006-07-07 01:09:00,0.69515,0.69515,0.6951,0.69513,278599998.0
2006-07-07 01:10:00,0.69517,0.69522,0.69517,0.69522,312599999.0
2006-07-07 01:11:00,0.69522,0.69522,0.69517,0.69517,212099996.0
2006-07-07 01:12:00,0.69513,0.69518,0.69511,0.69512,194000004.0
2006-07-07 01:13:00,0.69512,0.69519,0.69512,0.69519,161799999.0
2006-07-07 01:14:00,0.69518,0.6952,0.69515,0.69518,117100001.0
2006-07-07 01:15:00,0.69515,0.6952,0.69515,0.69518,124500001.0
2006-07-07 01:16:00,0.69518,0.6952,0.69515,0.6952,122000002.0
2006-07-07 01:17:00,0.6952,0.6952,0.69517,0.69517,72700001.0
2006-07-07 01:18:00,0.69505,0.69508,0.69492,0.69508,215600001.0
2006-07-07 01:19:00,0.69512,0.69517,0.6951,0.69511,162399997.0
2006-07-07 01:20:00,0.6951,0.6951,0.69505,0.6951,205400001.0
2006-07-07 01:21:00,0.69508,0.6951,0.69508,0.6951,69000001.0
2006-07-07 01:22:00,0.69515,0.69515,0.6951,0.69514,30699999.0
2006-07-07 01:23:00,0.69515,0.69515,0.69512,0.69512,11200000.0
2006-07-07 01:24:00,0.69513,0.69515,0.69513,0.69515,51100002.0
2006-07-07 01:25:00,0.69513,0.69513,0.69513,0.69513,8700000.0
2006-07-07 01:26:00,0.69515,0.69515,0.6951,0.6951,59099999.0
2006-07-07 01:27:00,0.69513,0.69513,0.69505,0.69505,151900001.0
2006-07-07 01:28:00,0.69515,0.69519,0.6951,0.6951,107600004.0
2006-07-07 01:29:00,0.6951,0.69512,0.69508,0.69512,75899999.0
2006-07-07 01:30:00,0.69508,0.6951,0.69508,0.6951,31900000.0
2006-07-07 01:31:00,0.69507,0.6951,0.69507,0.69507,95599999.0
2006-07-07 01:32:00,0.69513,0.69513,0.69513,0.69513,19100000.0
2006-07-07 01:33:00,0.69507,0.6951,0.69507,0.69507,137100003.0
2006-07-07 01:34:00,0.6951,0.6951,0.69507,0.69507,98900001.0
2006-07-07 01:35:00,0.69515,0.69521,0.69508,0.69508,66300001.0
2006-07-07 01:36:00,0.69507,0.6951,0.69507,0.69507,69400001.0
2006-07-07 01:37:00,0.6951,0.6951,0.69507,0.6951,140800002.0
2006-07-07 01:38:00,0.69507,0.69512,0.69502,0.69507,90699999.0
2006-07-07 01:39:00,0.6951,0.69512,0.69505,0.69512,210499998.0
2006-07-07 01:40:00,0.69508,0.69512,0.69508,0.69508,308399998.0
2006-07-07 01:41:00,0.69508,0.69513,0.69508,0.69508,211100001.0
2006-07-07 01:42:00,0.69508,0.6951,0.69505,0.69507,161500000.0
2006-07-07 01:43:00,0.6951,0.6951,0.69508,0.69508,42600001.0
2006-07-07 01:44:00,0.6951,0.6951,0.69505,0.69507,144900002.0
2006-07-07 01:45:00,0.6951,0.69512,0.69505,0.6951,123800000.0
2006-07-07 01:46:00,0.6951,0.6951,0.69505,0.69505,101000001.0
2006-07-07 01:47:00,0.6951,0.69512,0.6951,0.69512,55700000.0
2006-07-07 01:48:00,0.69508,0.6951,0.69507,0.6951,160300002.0
2006-07-07 01:49:00,0.69507,0.6951,0.69505,0.69505,116799999.0
2006-07-07 01:50:00,0.69505,0.6951,0.69505,0.69505,49500000.0
2006-07-07 01:51:00,0.6951,0.6951,0.69505,0.69508,92499999.0
2006-07-07 01:52:00,0.69505,0.69505,0.69501,0.69501,108500000.0
2006-07-07 01:53:00,0.69497,0.69503,0.69495,0.695,159900001.0
2006-07-07 01:54:00,0.69497,0.695,0.69488,0.69497,90500001.0
2006-07-07 01:55:00,0.69499,0.69503,0.69497,0.69499,64500002.0
2006-07-07 01:56:00,0.69497,0.695,0.69495,0.69498,104499999.0
2006-07-07 01:57:00,0.69497,0.695,0.69497,0.695,141700001.0
2006-07-07 01:58:00,0.69497,0.695,0.69497,0.695,74899997.0
2006-07-07 01:59:00,0.69498,0.69498,0.69492,0.69492,137600000.0
2006-07-07 02:00:00,0.6949,0.69495,0.69488,0.69488,159800004.0
2006-07-07 02:01:00,0.69495,0.69497,0.6949,0.69495,262299998.0
2006-07-07 02:02:00,0.69492,0.69495,0.69492,0.69495,110499997.0
2006-07-07 02:03:00,0.6949,0.69492,0.6949,0.69492,87200001.0
2006-07-07 02:04:00,0.69495,0.69495,0.69487,0.69495,29500001.0
2006-07-07 02:05:00,0.69495,0.69495,0.69487,0.69495,113199999.0
2006-07-07 02:06:00,0.69492,0.69503,0.69492,0.69495,102400001.0
2006-07-07 02:07:00,0.695,0.69502,0.69495,0.69497,243199996.0
2006-07-07 02:08:00,0.69496,0.69497,0.69493,0.69493,222799998.0
2006-07-07 02:09:00,0.69504,0.69504,0.69482,0.69496,158599996.0
2006-07-07 02:10:00,0.69501,0.6951,0.69501,0.69502,77400000.0
2006-07-07 02:11:00,0.69508,0.69512,0.69505,0.69505,151100001.0
2006-07-07 02:12:00,0.69507,0.6951,0.69507,0.6951,55299999.0
2006-07-07 02:13:00,0.69506,0.69511,0.69504,0.6951,96300000.0
2006-07-07 02:14:00,0.69502,0.69508,0.69502,0.69503,95400002.0
2006-07-07 02:15:00,0.69503,0.69509,0.69503,0.69506,77400000.0
2006-07-07 02:16:00,0.695,0.695,0.69485,0.69499,267299998.0
2006-07-07 02:17:00,0.69502,0.69505,0.69502,0.69502,156500002.0
2006-07-07 02:18:00,0.695,0.695,0.695,0.695,59900002.0
2006-07-07 02:19:00,0.69498,0.69499,0.69493,0.69499,96399998.0
2006-07-07 02:20:00,0.69497,0.69503,0.69497,0.695,134399998.0
2006-07-07 02:21:00,0.69495,0.69497,0.69495,0.69497,21500000.0
2006-07-07 02:22:00,0.69497,0.69502,0.69497,0.69502,191899999.0
2006-07-07 02:23:00,0.695,0.695,0.69495,0.69498,113299998.0
2006-07-07 02:24:00,0.69498,0.695,0.69493,0.69498,210999998.0
2006-07-07 02:25:00,0.69498,0.69505,0.69497,0.695,177600000.0
2006-07-07 02:26:00,0.69502,0.69505,0.695,0.695,136099996.0
2006-07-07 02:27:00,0.69495,0.695,0.69495,0.69495,213400006.0
2006-07-07 02:28:00,0.69498,0.695,0.69495,0.69495,183999998.0
2006-07-07 02:29:00,0.69497,0.695,0.69495,0.695,148900004.0
2006-07-07 02:30:00,0.69487,0.69487,0.69472,0.69487,122599999.0
2006-07-07 02:31:00,0.6949,0.69498,0.6949,0.69495,74999998.0
2006-07-07 02:32:00,0.69495,0.69495,0.69493,0.69495,42299999.0
2006-07-07 02:33:00,0.69495,0.69495,0.69492,0.69495,61000000.0
2006-07-07 02:34:00,0.69493,0.69498,0.69493,0.69498,110000001.0
2006-07-07 02:35:00,0.69505,0.69524,0.69505,0.69524,25600000.0
2006-07-07 02:36:00,0.69523,0.69523,0.69508,0.69512,181899999.0
2006-07-07 02:37:00,0.69513,0.69519,0.69513,0.69519,188699995.0
2006-07-07 02:38:00,0.6952,0.6952,0.69515,0.69518,94400002.0
2006-07-07 02:39:00,0.69517,0.69517,0.6951,0.6951,115900000.0
2006-07-07 02:40:00,0.69513,0.69513,0.69499,0.69502,108600000.0
2006-07-07 02:41:00,0.69504,0.6952,0.69501,0.69509,176500002.0
2006-07-07 02:42:00,0.69506,0.69513,0.69506,0.69513,56399999.0
2006-07-07 02:43:00,0.69518,0.69518,0.6951,0.6951,81299999.0
2006-07-07 02:44:00,0.69512,0.69515,0.69512,0.69515,142999998.0
2006-07-07 02:45:00,0.6951,0.69512,0.6951,0.69512,86199999.0
2006-07-07 02:46:00,0.69508,0.69512,0.69506,0.69507,77300000.0
2006-07-07 02:47:00,0.69507,0.69507,0.69507,0.69507,59699999.0
2006-07-07 02:48:00,0.69507,0.69508,0.69505,0.69505,73300000.0
2006-07-07 02:49:00,0.6951,0.6951,0.69508,0.69508,33500000.0
2006-07-07 02:50:00,0.69507,0.6951,0.69507,0.6951,162700002.0
2006-07-07 02:51:00,0.69508,0.69508,0.69505,0.69508,97500001.0
2006-07-07 02:52:00,0.69508,0.69513,0.69507,0.69513,179999997.0
2006-07-07 02:53:00,0.69522,0.69522,0.69494,0.69508,226299999.0
2006-07-07 02:54:00,0.6951,0.69512,0.69507,0.69508,206099996.0
2006-07-07 02:55:00,0.69507,0.6951,0.69507,0.6951,83699999.0
2006-07-07 02:56:00,0.69508,0.6951,0.69505,0.6951,107100004.0
2006-07-07 02:57:00,0.69507,0.69508,0.69507,0.69508,50200002.0
2006-07-07 02:58:00,0.6951,0.69512,0.69505,0.69512,144400003.0
2006-07-07 02:59:00,0.69508,0.6951,0.69505,0.69508,83000002.0
2006-07-07 03:00:00,0.6951,0.6951,0.69508,0.69508,5400000.0
2006-07-07 03:01:00,0.69505,0.6951,0.69505,0.69507,47700000.0
2006-07-07 03:02:00,0.6951,0.6951,0.6951,0.6951,63100001.0
2006-07-07 03:03:00,0.69507,0.69507,0.69497,0.69499,158400004.0
2006-07-07 03:04:00,0.695,0.69506,0.69495,0.69495,168200004.0
2006-07-07 03:05:00,0.69496,0.69506,0.69496,0.69503,142800004.0
2006-07-07 03:06:00,0.69505,0.69509,0.69502,0.69509,82700001.0
2006-07-07 03:07:00,0.69505,0.69512,0.69505,0.69507,93200000.0
2006-07-07 03:08:00,0.69505,0.69507,0.69505,0.69507,47799998.0
2006-07-07 03:09:00,0.6951,0.6951,0.69505,0.69505,64200002.0
2006-07-07 03:10:00,0.69512,0.69517,0.69512,0.69517,74399998.0
2006-07-07 03:11:00,0.69513,0.69523,0.69513,0.69517,105200002.0
2006-07-07 03:12:00,0.69513,0.69513,0.69495,0.69504,239700002.0
2006-07-07 03:13:00,0.69508,0.6951,0.69508,0.6951,36700002.0
2006-07-07 03:14:00,0.6951,0.6951,0.69507,0.69507,75200001.0
2006-07-07 03:15:00,0.6951,0.6951,0.69505,0.69505,56600003.0
2006-07-07 03:16:00,0.69512,0.69513,0.69509,0.69509,67700000.0
2006-07-07 03:17:00,0.69514,0.69514,0.6951,0.69512,242699997.0
2006-07-07 03:18:00,0.69512,0.69512,0.69493,0.6951,166799997.0
2006-07-07 03:19:00,0.69511,0.69517,0.69509,0.69509,275099996.0
2006-07-07 03:20:00,0.6951,0.6951,0.69505,0.69505,63000001.0
2006-07-07 03:21:00,0.69509,0.69518,0.69509,0.69518,29500001.0
2006-07-07 03:22:00,0.6952,0.6952,0.6952,0.6952,35099998.0
2006-07-07 03:23:00,0.69517,0.69517,0.69517,0.69517,2400000.0
2006-07-07 03:24:00,0.69515,0.69515,0.69504,0.69507,105900002.0
2006-07-07 03:25:00,0.69509,0.69509,0.69504,0.69509,124699999.0
2006-07-07 03:26:00,0.6951,0.69515,0.69505,0.69505,116999997.0
2006-07-07 03:27:00,0.69507,0.6951,0.69506,0.6951,140800001.0
2006-07-07 03:28:00,0.69505,0.6951,0.69503,0.69505,149899999.0
2006-07-07 03:29:00,0.69505,0.69505,0.69505,0.69505,24700001.0
2006-07-07 03:30:00,0.69503,0.69503,0.69503,0.69503,5500000.0
2006-07-07 03:31:00,0.69507,0.69507,0.69503,0.69503,50000000.0
2006-07-07 03:32:00,0.695,0.69507,0.695,0.69507,19999999.0
2006-07-07 03:33:00,0.69497,0.69497,0.69497,0.69497,2200000.0
2006-07-07 03:34:00,0.69505,0.69505,0.695,0.69503,143300000.0
2006-07-07 03:35:00,0.69503,0.69505,0.69502,0.69505,153100001.0
2006-07-07 03:36:00,0.69505,0.69505,0.69503,0.69503,43000001.0
2006-07-07 03:37:00,0.69505,0.69508,0.69503,0.69503,157000002.0
2006-07-07 03:38:00,0.69505,0.69505,0.695,0.695,148499999.0
2006-07-07 03:39:00,0.695,0.69505,0.695,0.69505,9600000.0
2006-07-07 03:40:00,0.69502,0.69505,0.69502,0.69505,79799999.0
2006-07-07 03:41:00,0.69505,0.69512,0.69503,0.69506,128399998.0
2006-07-07 03:42:00,0.69505,0.69505,0.69502,0.69505,170000002.0
2006-07-07 03:43:00,0.69507,0.69508,0.69507,0.69508,30000000.0
2006-07-07 03:44:00,0.69505,0.69505,0.69504,0.69504,3200000.0
2006-07-07 03:45:00,0.69502,0.69505,0.69502,0.69505,23100000.0
2006-07-07 03:46:00,0.69502,0.69502,0.69502,0.69502,42500001.0
2006-07-07 03:47:00,0.69502,0.69502,0.69502,0.69502,7900000.0
2006-07-07 03:48:00,0.69505,0.69508,0.69505,0.69505,168499999.0
2006-07-07 03:49:00,0.69505,0.69505,0.695,0.69503,181099999.0
2006-07-07 03:50:00,0.695,0.69503,0.695,0.69503,37500000.0
2006-07-07 03:51:00,0.69503,0.69505,0.69503,0.69505,17599999.0
2006-07-07 03:52:00,0.69508,0.69508,0.69505,0.69505,101599998.0
2006-07-07 03:53:00,0.69506,0.69506,0.69499,0.69499,104600000.0
2006-07-07 03:54:00,0.69502,0.69503,0.69497,0.695,140199999.0
2006-07-07 03:55:00,0.69502,0.69502,0.69498,0.69498,110999998.0
2006-07-07 03:56:00,0.695,0.695,0.69493,0.69493,44800001.0
2006-07-07 03:57:00,0.69498,0.69498,0.69498,0.69498,35899999.0
2006-07-07 03:58:00,0.69493,0.695,0.69493,0.69497,202100001.0
2006-07-07 03:59:00,0.695,0.695,0.69493,0.69493,34300001.0
2006-07-07 04:00:00,0.695,0.695,0.69498,0.69498,61800000.0
2006-07-07 04:01:00,0.69488,0.6949,0.69464,0.6949,185200000.0
2006-07-07 04:02:00,0.69493,0.69495,0.6949,0.69493,127999999.0
2006-07-07 04:03:00,0.69499,0.69499,0.69495,0.69498,89200000.0
2006-07-07 04:04:00,0.69498,0.69498,0.69485,0.69485,222500002.0
2006-07-07 04:05:00,0.69485,0.69485,0.69483,0.69483,9600000.0
2006-07-07 04:06:00,0.69483,0.69483,0.69483,0.69483,800000.0
2006-07-07 04:07:00,0.69484,0.69488,0.69477,0.69477,183600002.0
2006-07-07 04:08:00,0.69482,0.69482,0.6948,0.6948,22300000.0
2006-07-07 04:09:00,0.69487,0.69491,0.69483,0.6949,71600000.0
2006-07-07 04:10:00,0.69491,0.69493,0.69487,0.69491,201599998.0
2006-07-07 04:11:00,0.6949,0.69493,0.69485,0.69485,141700000.0
2006-07-07 04:12:00,0.69488,0.69488,0.69488,0.69488,800000.0
2006-07-07 04:13:00,0.6949,0.6949,0.6949,0.6949,14000000.0
2006-07-07 04:14:00,0.69485,0.69485,0.69483,0.69483,65400002.0
2006-07-07 04:15:00,0.69488,0.69493,0.69487,0.6949,95700001.0
2006-07-07 04:16:00,0.6949,0.69493,0.6949,0.69493,38300000.0
2006-07-07 04:17:00,0.69496,0.69497,0.69491,0.69495,92799999.0
2006-07-07 04:18:00,0.6949,0.6949,0.6949,0.6949,13500000.0
2006-07-07 04:19:00,0.69488,0.69493,0.69488,0.6949,238299997.0
2006-07-07 04:20:00,0.69492,0.69495,0.69492,0.69493,54099999.0
2006-07-07 04:21:00,0.69491,0.69492,0.69491,0.69492,16000000.0
2006-07-07 04:22:00,0.69488,0.69492,0.69485,0.69485,162799998.0
2006-07-07 04:23:00,0.69493,0.69493,0.69493,0.69493,64000000.0
2006-07-07 04:24:00,0.69485,0.6949,0.69485,0.6949,68500000.0
2006-07-07 04:25:00,0.69492,0.69493,0.69492,0.69493,30300000.0
2006-07-07 04:26:00,0.69487,0.69495,0.69487,0.69495,89500002.0
2006-07-07 04:27:00,0.69498,0.69504,0.69497,0.69498,36600001.0
2006-07-07 04:28:00,0.69496,0.69501,0.69496,0.69498,70600002.0
2006-07-07 04:29:00,0.69503,0.69503,0.69503,0.69503,21500001.0
2006-07-07 04:30:00,0.69495,0.69505,0.69482,0.69503,98799996.0
2006-07-07 04:31:00,0.69504,0.69508,0.69502,0.69506,117099997.0
2006-07-07 04:32:00,0.69508,0.69508,0.69504,0.69504,45399999.0
2006-07-07 04:33:00,0.69504,0.69507,0.695,0.69505,157199999.0
2006-07-07 04:34:00,0.69503,0.69505,0.69502,0.69503,182899996.0
2006-07-07 04:35:00,0.69505,0.69505,0.69502,0.69502,15100000.0
2006-07-07 04:36:00,0.69505,0.69507,0.695,0.69507,66000002.0
2006-07-07 04:37:00,0.695,0.69503,0.69498,0.69498,104699999.0
2006-07-07 04:38:00,0.69497,0.69502,0.69495,0.69502,62200000.0
2006-07-07 04:39:00,0.69498,0.695,0.69492,0.69495,307199996.0
2006-07-07 04:40:00,0.695,0.695,0.69498,0.69498,5000000.0
2006-07-07 04:41:00,0.695,0.695,0.69497,0.69498,69499998.0
2006-07-07 04:42:00,0.69502,0.69502,0.69495,0.695,36000001.0
2006-07-07 04:43:00,0.69498,0.695,0.69497,0.69497,110099999.0
2006-07-07 04:44:00,0.69495,0.69503,0.69495,0.69502,217300002.0
2006-07-07 04:45:00,0.69495,0.695,0.69495,0.695,209900001.0
2006-07-07 04:46:00,0.69498,0.695,0.69497,0.695,64999999.0
2006-07-07 04:47:00,0.69502,0.69502,0.695,0.69502,107799996.0
2006-07-07 04:48:00,0.695,0.695,0.69497,0.69497,40700000.0
2006-07-07 04:49:00,0.69497,0.695,0.69495,0.695,127600003.0
2006-07-07 04:50:00,0.69498,0.695,0.69493,0.69497,134800005.0
2006-07-07 04:51:00,0.69497,0.69497,0.69497,0.69497,8800000.0
2006-07-07 04:52:00,0.69497,0.695,0.69497,0.695,13000000.0
2006-07-07 04:53:00,0.695,0.69503,0.69495,0.695,156399995.0
2006-07-07 04:54:00,0.695,0.695,0.695,0.695,69600001.0
2006-07-07 04:55:00,0.69497,0.69502,0.69495,0.69497,83600001.0
2006-07-07 04:56:00,0.69497,0.69503,0.69497,0.69503,37500000.0
2006-07-07 04:57:00,0.69497,0.69503,0.69497,0.69503,60699998.0
2006-07-07 04:58:00,0.69497,0.695,0.69497,0.695,120400001.0
2006-07-07 04:59:00,0.695,0.695,0.69497,0.69497,42300000.0
2006-07-07 05:00:00,0.69495,0.69498,0.69495,0.69498,106100003.0
2006-07-07 05:01:00,0.69496,0.69505,0.69496,0.69498,89500000.0
2006-07-07 05:02:00,0.69495,0.69502,0.69495,0.695,192500003.0
2006-07-07 05:03:00,0.69503,0.69503,0.69498,0.69498,177699999.0
2006-07-07 05:04:00,0.69495,0.69498,0.69495,0.69498,31900000.0
2006-07-07 05:05:00,0.69503,0.69503,0.69503,0.69503,8700000.0
2006-07-07 05:06:00,0.695,0.695,0.69498,0.69498,12000000.0
2006-07-07 05:07:00,0.69497,0.69497,0.69497,0.69497,35300000.0
2006-07-07 05:08:00,0.695,0.69506,0.695,0.695,175699996.0
2006-07-07 05:09:00,0.695,0.69508,0.695,0.69508,109100002.0
2006-07-07 05:10:00,0.69503,0.69503,0.69503,0.69503,25100000.0
2006-07-07 05:11:00,0.69503,0.69505,0.695,0.695,155800000.0
2006-07-07 05:12:00,0.69508,0.69508,0.69503,0.69503,34300000.0
2006-07-07 05:13:00,0.69505,0.69505,0.695,0.69505,164299998.0
2006-07-07 05:14:00,0.69505,0.69505,0.69498,0.69503,162399995.0
2006-07-07 05:15:00,0.69505,0.69506,0.69505,0.69506,10400000.0
2006-07-07 05:16:00,0.69509,0.69512,0.69502,0.69512,113900000.0
2006-07-07 05:17:00,0.69509,0.69509,0.69502,0.69502,179400003.0
2006-07-07 05:18:00,0.69495,0.695,0.69495,0.69495,99700002.0
2006-07-07 05:19:00,0.69502,0.69503,0.69502,0.69503,37700000.0
2006-07-07 05:20:00,0.69503,0.69503,0.69503,0.69503,59799999.0
2006-07-07 05:21:00,0.69503,0.69503,0.69503,0.69503,4800000.0
2006-07-07 05:22:00,0.69503,0.69503,0.69503,0.69503,29400000.0
2006-07-07 05:23:00,0.69505,0.69505,0.69505,0.69505,35099998.0
2006-07-07 05:24:00,0.69508,0.69512,0.69502,0.69502,155500001.0
2006-07-07 05:25:00,0.69507,0.69512,0.69507,0.69508,49300000.0
2006-07-07 05:26:00,0.69501,0.69502,0.69495,0.69495,179099998.0
2006-07-07 05:27:00,0.69498,0.69498,0.69498,0.69498,29400001.0
2006-07-07 05:28:00,0.69497,0.69503,0.69497,0.69497,96600002.0
2006-07-07 05:29:00,0.695,0.695,0.69497,0.69498,81200001.0
2006-07-07 05:30:00,0.69498,0.695,0.69495,0.69495,55800000.0
2006-07-07 05:31:00,0.69495,0.69497,0.69495,0.69497,9500000.0
2006-07-07 05:32:00,0.69495,0.695,0.69495,0.69497,119300003.0
2006-07-07 05:33:00,0.69495,0.69503,0.69495,0.69497,251699998.0
2006-07-07 05:34:00,0.69495,0.69503,0.69495,0.69502,78100000.0
2006-07-07 05:35:00,0.69505,0.69505,0.695,0.695,92500001.0
2006-07-07 05:36:00,0.69497,0.69497,0.69497,0.69497,8000000.0
2006-07-07 05:37:00,0.69497,0.69498,0.69495,0.69498,67700001.0
2006-07-07 05:38:00,0.69502,0.69506,0.69502,0.69506,31100000.0
2006-07-07 05:39:00,0.69503,0.69503,0.69499,0.69499,41400002.0
2006-07-07 05:40:00,0.69505,0.69505,0.695,0.69504,94000001.0
2006-07-07 05:41:00,0.69505,0.69505,0.695,0.695,61400000.0
2006-07-07 05:42:00,0.69498,0.69503,0.69498,0.69503,193299994.0
2006-07-07 05:43:00,0.69498,0.69502,0.69498,0.69499,74200003.0
2006-07-07 05:44:00,0.69503,0.69503,0.695,0.695,98800004.0
2006-07-07 05:45:00,0.69498,0.69503,0.69493,0.69493,146800000.0
2006-07-07 05:46:00,0.69501,0.69507,0.69499,0.695,147200005.0
2006-07-07 05:47:00,0.69496,0.69505,0.69496,0.69501,206799996.0
2006-07-07 05:48:00,0.69498,0.69498,0.69498,0.69498,25599999.0
2006-07-07 05:49:00,0.695,0.69503,0.69495,0.69495,139399999.0
2006-07-07 05:50:00,0.695,0.69503,0.695,0.695,28100001.0
2006-07-07 05:51:00,0.69503,0.69503,0.69495,0.695,137000000.0
2006-07-07 05:52:00,0.695,0.69504,0.69495,0.69502,132000001.0
2006-07-07 05:53:00,0.69498,0.695,0.69497,0.69497,41400000.0
2006-07-07 05:54:00,0.695,0.69507,0.695,0.69505,86400001.0
2006-07-07 05:55:00,0.69503,0.69503,0.69497,0.69497,53700001.0
2006-07-07 05:56:00,0.69497,0.69502,0.69497,0.69502,99000000.0
2006-07-07 05:57:00,0.69497,0.69503,0.69497,0.695,174799994.0
2006-07-07 05:58:00,0.69502,0.69503,0.69497,0.69497,123100001.0
2006-07-07 05:59:00,0.69498,0.69498,0.69498,0.69498,8800000.0
2006-07-07 06:00:00,0.695,0.695,0.69497,0.695,106400000.0
2006-07-07 06:01:00,0.69497,0.69497,0.69497,0.69497,7900000.0
2006-07-07 06:02:00,0.69497,0.69497,0.69497,0.69497,12900000.0
2006-07-07 06:03:00,0.695,0.69503,0.69497,0.69497,117000001.0
2006-07-07 06:04:00,0.69495,0.69497,0.69495,0.69497,77100001.0
2006-07-07 06:05:00,0.69499,0.69503,0.69497,0.69497,150399997.0
2006-07-07 06:06:00,0.69495,0.695,0.69495,0.69498,137200000.0
2006-07-07 06:07:00,0.695,0.69504,0.69497,0.695,226200002.0
2006-07-07 06:08:00,0.695,0.695,0.695,0.695,12700000.0
2006-07-07 06:09:00,0.69501,0.69503,0.69501,0.69503,84499999.0
2006-07-07 06:10:00,0.69501,0.69505,0.69498,0.69505,178700001.0
2006-07-07 06:11:00,0.695,0.69504,0.69499,0.69504,124599997.0
2006-07-07 06:12:00,0.69506,0.6951,0.69501,0.69502,137099997.0
2006-07-07 06:13:00,0.69505,0.69511,0.69504,0.69504,88700001.0
2006-07-07 06:14:00,0.69495,0.69504,0.69494,0.695,138100003.0
2006-07-07 06:15:00,0.69497,0.695,0.69495,0.69495,102000001.0
2006-07-07 06:16:00,0.695,0.695,0.69495,0.695,127499998.0
2006-07-07 06:17:00,0.69499,0.69503,0.69497,0.69498,133400002.0
2006-07-07 06:18:00,0.69495,0.69495,0.69495,0.69495,19100000.0
2006-07-07 06:19:00,0.69505,0.69505,0.69503,0.69505,41499999.0
2006-07-07 06:20:00,0.69502,0.69505,0.69502,0.69503,122200004.0
2006-07-07 06:21:00,0.69503,0.69503,0.69502,0.69502,48100002.0
2006-07-07 06:22:00,0.695,0.695,0.695,0.695,55200001.0
2006-07-07 06:23:00,0.695,0.69503,0.69495,0.69497,217300006.0
2006-07-07 06:24:00,0.69497,0.69503,0.69495,0.69497,143300002.0
2006-07-07 06:25:00,0.69495,0.695,0.69495,0.69495,71000001.0
2006-07-07 06:26:00,0.69497,0.69503,0.69497,0.69502,61400000.0
2006-07-07 06:27:00,0.69504,0.69504,0.69495,0.69495,187399996.0
2006-07-07 06:28:00,0.69495,0.69495,0.69495,0.69495,10300000.0
2006-07-07 06:29:00,0.695,0.695,0.69498,0.695,160300002.0
2006-07-07 06:30:00,0.695,0.69502,0.69497,0.69502,67500000.0
2006-07-07 06:31:00,0.69499,0.69508,0.69499,0.69508,222899998.0
2006-07-07 06:32:00,0.69511,0.69511,0.69509,0.69509,34300000.0
2006-07-07 06:33:00,0.69504,0.69516,0.69501,0.69506,323599999.0
2006-07-07 06:34:00,0.69506,0.69507,0.69506,0.69507,38300000.0
2006-07-07 06:35:00,0.69507,0.69508,0.69507,0.69508,20000000.0
2006-07-07 06:36:00,0.69502,0.69505,0.69501,0.69503,183200004.0
2006-07-07 06:37:00,0.69505,0.69512,0.69498,0.69509,191299997.0
2006-07-07 06:38:00,0.69501,0.69502,0.69501,0.69502,26300000.0
2006-07-07 06:39:00,0.69499,0.69506,0.69497,0.69497,118900002.0
2006-07-07 06:40:00,0.695,0.69502,0.69497,0.69502,138500000.0
2006-07-07 06:41:00,0.69498,0.69498,0.69498,0.69498,23100000.0
2006-07-07 06:42:00,0.69495,0.69495,0.69495,0.69495,17500000.0
2006-07-07 06:43:00,0.695,0.69503,0.695,0.69503,15200000.0
2006-07-07 06:44:00,0.69505,0.69505,0.695,0.695,212000000.0
2006-07-07 06:45:00,0.69507,0.69507,0.69498,0.69498,202800002.0
2006-07-07 06:46:00,0.695,0.69505,0.69495,0.69495,251800001.0
2006-07-07 06:47:00,0.69497,0.69503,0.69497,0.695,66600000.0
2006-07-07 06:48:00,0.695,0.69507,0.695,0.69503,168299999.0
2006-07-07 06:49:00,0.69503,0.69503,0.69502,0.69502,29400001.0
2006-07-07 06:50:00,0.69502,0.69506,0.695,0.69502,80900002.0
2006-07-07 06:51:00,0.69499,0.69499,0.69496,0.69496,14000000.0
2006-07-07 06:52:00,0.69502,0.69508,0.69502,0.69508,81500001.0
2006-07-07 06:53:00,0.69508,0.69508,0.695,0.695,92700002.0
2006-07-07 06:54:00,0.69502,0.69503,0.69498,0.69502,185399999.0
2006-07-07 06:55:00,0.69505,0.69508,0.69502,0.69502,23000000.0
2006-07-07 06:56:00,0.695,0.69508,0.695,0.69502,247100001.0
2006-07-07 06:57:00,0.69505,0.6951,0.69501,0.6951,214199997.0
2006-07-07 06:58:00,0.69511,0.69512,0.69505,0.69507,130800004.0
2006-07-07 06:59:00,0.69503,0.69508,0.69498,0.69508,138200000.0
2006-07-07 07:00:00,0.69505,0.6951,0.69505,0.6951,72700001.0
2006-07-07 07:01:00,0.69507,0.6951,0.69507,0.69507,108399999.0
2006-07-07 07:02:00,0.69509,0.69513,0.69508,0.69508,107800001.0
2006-07-07 07:03:00,0.6951,0.69512,0.6951,0.69512,88699996.0
2006-07-07 07:04:00,0.69509,0.69515,0.69509,0.6951,104400000.0
2006-07-07 07:05:00,0.69512,0.69512,0.69506,0.69508,165099998.0
2006-07-07 07:06:00,0.69507,0.69507,0.69505,0.69507,71100003.0
2006-07-07 07:07:00,0.69508,0.69508,0.69507,0.69507,62999998.0
2006-07-07 07:08:00,0.69507,0.6951,0.69507,0.69507,84900002.0
2006-07-07 07:09:00,0.69507,0.6951,0.69507,0.6951,42300000.0
2006-07-07 07:10:00,0.69508,0.69513,0.69507,0.69507,138100004.0
2006-07-07 07:11:00,0.69508,0.6951,0.69507,0.6951,168300000.0
2006-07-07 07:12:00,0.69507,0.69513,0.69507,0.6951,140500003.0
2006-07-07 07:13:00,0.69508,0.69512,0.69508,0.6951,33500000.0
2006-07-07 07:14:00,0.6951,0.69512,0.69503,0.69507,142700000.0
2006-07-07 07:15:00,0.69511,0.69514,0.69511,0.69514,171900001.0
2006-07-07 07:16:00,0.69515,0.69515,0.6951,0.6951,194399999.0
2006-07-07 07:17:00,0.69508,0.69511,0.69508,0.69511,90000000.0
2006-07-07 07:18:00,0.6951,0.6951,0.69505,0.69507,91999999.0
2006-07-07 07:19:00,0.69507,0.69512,0.69507,0.69508,151000002.0
2006-07-07 07:20:00,0.69508,0.69513,0.69505,0.69505,257599998.0
2006-07-07 07:21:00,0.69512,0.69513,0.69508,0.69508,46400000.0
2006-07-07 07:22:00,0.6951,0.69512,0.6951,0.69512,35200000.0
2006-07-07 07:23:00,0.69508,0.69508,0.69507,0.69507,43900002.0
2006-07-07 07:24:00,0.69507,0.6951,0.69507,0.6951,20000000.0
2006-07-07 07:25:00,0.69514,0.69516,0.6951,0.6951,266700004.0
2006-07-07 07:26:00,0.69515,0.69529,0.69515,0.69518,87099999.0
2006-07-07 07:27:00,0.69519,0.69519,0.69514,0.69514,75200001.0
2006-07-07 07:28:00,0.6951,0.6951,0.6951,0.6951,40700001.0
2006-07-07 07:29:00,0.69515,0.69515,0.6951,0.69515,160500002.0
2006-07-07 07:30:00,0.69515,0.6952,0.69512,0.69518,80900000.0
2006-07-07 07:31:00,0.69522,0.69522,0.69518,0.69518,56299998.0
2006-07-07 07:32:00,0.69525,0.69539,0.69525,0.69539,141200004.0
2006-07-07 07:33:00,0.69539,0.69541,0.69537,0.69541,132299999.0
2006-07-07 07:34:00,0.6954,0.69546,0.6954,0.69545,210699999.0
2006-07-07 07:35:00,0.69542,0.69542,0.6953,0.69532,46900000.0
2006-07-07 07:36:00,0.69533,0.69533,0.6953,0.6953,38400002.0
2006-07-07 07:37:00,0.69532,0.69539,0.6953,0.69539,280800000.0
2006-07-07 07:38:00,0.69541,0.69544,0.69541,0.69541,225199997.0
2006-07-07 07:39:00,0.69538,0.69542,0.69537,0.69538,135400000.0
2006-07-07 07:40:00,0.6954,0.6954,0.69538,0.6954,104900001.0
2006-07-07 07:41:00,0.6954,0.69544,0.69539,0.69544,149699999.0
2006-07-07 07:42:00,0.69543,0.69544,0.6954,0.6954,125499998.0
2006-07-07 07:43:00,0.69535,0.69542,0.69535,0.69538,160699998.0
2006-07-07 07:44:00,0.69535,0.69538,0.69535,0.69538,15000000.0
2006-07-07 07:45:00,0.69533,0.69533,0.6953,0.6953,87200001.0
2006-07-07 07:46:00,0.6953,0.69535,0.6953,0.6953,146500002.0
2006-07-07 07:47:00,0.69536,0.69539,0.69536,0.69539,142000000.0
2006-07-07 07:48:00,0.69536,0.69536,0.69532,0.69532,145600000.0
2006-07-07 07:49:00,0.69531,0.69534,0.69531,0.69534,30200001.0
2006-07-07 07:50:00,0.69539,0.69539,0.69534,0.69537,129000002.0
2006-07-07 07:51:00,0.69535,0.69549,0.69535,0.69542,144400000.0
2006-07-07 07:52:00,0.69543,0.69543,0.69539,0.69539,35899998.0
2006-07-07 07:53:00,0.6954,0.6954,0.69538,0.69538,68600003.0
2006-07-07 07:54:00,0.6954,0.6954,0.69534,0.69534,154500000.0
2006-07-07 07:55:00,0.69533,0.69538,0.69532,0.69538,113300002.0
2006-07-07 07:56:00,0.6953,0.69535,0.6953,0.69535,103799999.0
2006-07-07 07:57:00,0.69532,0.69535,0.69532,0.69535,76000000.0
2006-07-07 07:58:00,0.69535,0.69535,0.6953,0.6953,118399999.0
2006-07-07 07:59:00,0.69535,0.69535,0.69528,0.69534,157099999.0
2006-07-07 08:00:00,0.6953,0.6954,0.6953,0.69537,201100003.0
2006-07-07 08:01:00,0.69539,0.69539,0.69532,0.69534,57400002.0
2006-07-07 08:02:00,0.69537,0.69542,0.69537,0.69539,105800001.0
2006-07-07 08:03:00,0.69534,0.69547,0.69534,0.69542,134499998.0
2006-07-07 08:04:00,0.69538,0.69538,0.69535,0.69536,88600001.0
2006-07-07 08:05:00,0.69532,0.69539,0.69531,0.69535,199899999.0
2006-07-07 08:06:00,0.69533,0.69538,0.6953,0.69534,131800002.0
2006-07-07 08:07:00,0.69538,0.6954,0.69538,0.6954,20700000.0
2006-07-07 08:08:00,0.6954,0.6954,0.6954,0.6954,28600000.0
2006-07-07 08:09:00,0.6954,0.6954,0.6954,0.6954,39899999.0
2006-07-07 08:10:00,0.69542,0.69544,0.6954,0.69542,94900000.0
2006-07-07 08:11:00,0.69538,0.69543,0.69534,0.69537,202000001.0
2006-07-07 08:12:00,0.69541,0.69541,0.69532,0.69535,87200001.0
2006-07-07 08:13:00,0.69535,0.69535,0.6953,0.6953,171399998.0
2006-07-07 08:14:00,0.69528,0.69537,0.69528,0.69537,166600002.0
2006-07-07 08:15:00,0.69539,0.69539,0.69531,0.69531,67100000.0
2006-07-07 08:16:00,0.69537,0.69538,0.69533,0.69533,60299998.0
2006-07-07 08:17:00,0.69534,0.69534,0.69532,0.69534,59500002.0
2006-07-07 08:18:00,0.6953,0.6953,0.6953,0.6953,16000000.0
2006-07-07 08:19:00,0.69529,0.6953,0.69525,0.6953,77699999.0
2006-07-07 08:20:00,0.6953,0.6953,0.69525,0.69525,99099998.0
2006-07-07 08:21:00,0.69522,0.69527,0.69522,0.69522,134099996.0
2006-07-07 08:22:00,0.6953,0.69535,0.6953,0.69535,108899998.0
2006-07-07 08:23:00,0.69536,0.69536,0.69529,0.69529,27200000.0
2006-07-07 08:24:00,0.6953,0.69538,0.6953,0.69538,78800000.0
2006-07-07 08:25:00,0.69534,0.69538,0.69533,0.69533,57999998.0
2006-07-07 08:26:00,0.69533,0.69539,0.69525,0.69525,139699996.0
2006-07-07 08:27:00,0.69526,0.69526,0.69521,0.69522,81099999.0
2006-07-07 08:28:00,0.69525,0.69525,0.69525,0.69525,26200001.0
2006-07-07 08:29:00,0.69526,0.69528,0.69519,0.69524,120300002.0
2006-07-07 08:30:00,0.69522,0.69533,0.69522,0.69533,129500002.0
2006-07-07 08:31:00,0.69531,0.69538,0.69526,0.69535,123099999.0
2006-07-07 08:32:00,0.69537,0.69547,0.69537,0.69542,142599999.0
2006-07-07 08:33:00,0.69541,0.69542,0.69534,0.69534,104400001.0
2006-07-07 08:34:00,0.69531,0.69538,0.69528,0.69538,60800000.0
2006-07-07 08:35:00,0.69533,0.6954,0.69532,0.6954,188700000.0
2006-07-07 08:36:00,0.69539,0.69545,0.69539,0.69542,118599997.0
2006-07-07 08:37:00,0.69542,0.69549,0.69539,0.69545,114399999.0
2006-07-07 08:38:00,0.69547,0.69551,0.69547,0.69551,236899998.0
2006-07-07 08:39:00,0.6955,0.6956,0.69548,0.6956,159599995.0
2006-07-07 08:40:00,0.69554,0.69559,0.69551,0.69551,214799996.0
2006-07-07 08:41:00,0.69559,0.69559,0.69553,0.69553,280900002.0
2006-07-07 08:42:00,0.6955,0.69558,0.69548,0.69548,85800001.0
2006-07-07 08:43:00,0.69543,0.69548,0.6954,0.6954,193699994.0
2006-07-07 08:44:00,0.69544,0.69548,0.69541,0.69548,117099997.0
2006-07-07 08:45:00,0.69547,0.69547,0.69546,0.69546,6700000.0
2006-07-07 08:46:00,0.69549,0.69552,0.69547,0.6955,82299998.0
2006-07-07 08:47:00,0.69552,0.69559,0.69552,0.69559,101999997.0
2006-07-07 08:48:00,0.69556,0.69557,0.69556,0.69557,8700000.0
2006-07-07 08:49:00,0.69555,0.69558,0.69551,0.69558,138900002.0
2006-07-07 08:50:00,0.69558,0.69558,0.69557,0.69557,17600000.0
2006-07-07 08:51:00,0.69556,0.69557,0.69551,0.69552,111800001.0
2006-07-07 08:52:00,0.69551,0.69558,0.69551,0.69558,149699998.0
2006-07-07 08:53:00,0.69556,0.6956,0.69556,0.6956,172600003.0
2006-07-07 08:54:00,0.69557,0.69557,0.69547,0.69547,104700003.0
2006-07-07 08:55:00,0.69548,0.69556,0.69548,0.69556,109899999.0
2006-07-07 08:56:00,0.69552,0.69561,0.69552,0.69559,107299998.0
2006-07-07 08:57:00,0.69558,0.69558,0.6955,0.69551,99800002.0
2006-07-07 08:58:00,0.69554,0.69559,0.69545,0.6955,99000000.0
2006-07-07 08:59:00,0.6955,0.69556,0.69546,0.69546,96399999.0
2006-07-07 09:00:00,0.69548,0.69556,0.69548,0.69553,83700002.0
2006-07-07 09:01:00,0.69552,0.69556,0.69549,0.69553,247099994.0
2006-07-07 09:02:00,0.69557,0.69562,0.69556,0.69562,54900000.0
2006-07-07 09:03:00,0.69568,0.69575,0.69565,0.69565,200500001.0
2006-07-07 09:04:00,0.69568,0.69568,0.69562,0.69566,125300001.0
2006-07-07 09:05:00,0.69568,0.69571,0.69561,0.69571,136699999.0
2006-07-07 09:06:00,0.69566,0.69566,0.69564,0.69566,65600001.0
2006-07-07 09:07:00,0.69569,0.69569,0.69561,0.69563,178899997.0
2006-07-07 09:08:00,0.69565,0.6957,0.69559,0.69564,164400001.0
2006-07-07 09:09:00,0.69567,0.69567,0.69556,0.69556,46200000.0
2006-07-07 09:10:00,0.69552,0.69556,0.69548,0.69555,129799999.0
2006-07-07 09:11:00,0.69553,0.69559,0.69548,0.69559,291800003.0
2006-07-07 09:12:00,0.69558,0.69564,0.69555,0.69564,118499998.0
2006-07-07 09:13:00,0.69567,0.69567,0.69558,0.69564,208500000.0
2006-07-07 09:14:00,0.69563,0.69569,0.69562,0.69562,109100003.0
2006-07-07 09:15:00,0.69563,0.6957,0.69561,0.6957,30100001.0
2006-07-07 09:16:00,0.69567,0.69571,0.69566,0.69569,169799998.0
2006-07-07 09:17:00,0.69564,0.69569,0.69563,0.69563,147199998.0
2006-07-07 09:18:00,0.69567,0.69571,0.69565,0.69568,130399999.0
2006-07-07 09:19:00,0.69566,0.69568,0.69564,0.69565,206700001.0
2006-07-07 09:20:00,0.69568,0.6957,0.69565,0.69565,133099998.0
2006-07-07 09:21:00,0.69575,0.69581,0.69566,0.69572,170600001.0
2006-07-07 09:22:00,0.69572,0.69574,0.69565,0.69571,169299998.0
2006-07-07 09:23:00,0.6957,0.69573,0.69567,0.69567,178800001.0
2006-07-07 09:24:00,0.69565,0.69565,0.69555,0.69555,229199998.0
2006-07-07 09:25:00,0.69557,0.69558,0.69551,0.69555,193099997.0
2006-07-07 09:26:00,0.69556,0.69557,0.69552,0.69557,136699998.0
2006-07-07 09:27:00,0.69559,0.69559,0.69552,0.69552,92500001.0
2006-07-07 09:28:00,0.69552,0.69556,0.69548,0.69548,118700001.0
2006-07-07 09:29:00,0.69546,0.69546,0.69539,0.69543,160599998.0
2006-07-07 09:30:00,0.69548,0.69551,0.69542,0.69543,194199998.0
2006-07-07 09:31:00,0.69538,0.69543,0.69534,0.69543,97700000.0
2006-07-07 09:32:00,0.69537,0.69537,0.69527,0.6953,59600000.0
2006-07-07 09:33:00,0.69532,0.69536,0.6953,0.69533,59100000.0
2006-07-07 09:34:00,0.69533,0.69538,0.6953,0.69532,79400002.0
2006-07-07 09:35:00,0.69534,0.69535,0.69527,0.69535,132400000.0
2006-07-07 09:36:00,0.69533,0.69539,0.69528,0.69528,133799999.0
2006-07-07 09:37:00,0.69527,0.69527,0.69522,0.69523,132199997.0
2006-07-07 09:38:00,0.6953,0.6953,0.69525,0.69527,173100002.0
2006-07-07 09:39:00,0.6952,0.69521,0.69515,0.69515,131300001.0
2006-07-07 09:40:00,0.69518,0.6952,0.69517,0.69519,63800002.0
2006-07-07 09:41:00,0.69517,0.69529,0.69516,0.69524,119900002.0
2006-07-07 09:42:00,0.69529,0.69533,0.69523,0.69529,157900000.0
2006-07-07 09:43:00,0.69527,0.6953,0.69522,0.69528,130100000.0
2006-07-07 09:44:00,0.69522,0.6953,0.69519,0.69522,243300002.0
2006-07-07 09:45:00,0.69522,0.69527,0.69521,0.69527,175499996.0
2006-07-07 09:46:00,0.69522,0.69522,0.69511,0.69511,45400000.0
2006-07-07 09:47:00,0.69511,0.69513,0.69511,0.69513,101100001.0
2006-07-07 09:48:00,0.6951,0.69517,0.69509,0.69509,175800000.0
2006-07-07 09:49:00,0.69507,0.69513,0.69504,0.69505,101300001.0
2006-07-07 09:50:00,0.69504,0.69505,0.69498,0.69503,350000009.0
2006-07-07 09:51:00,0.69503,0.69503,0.69497,0.69498,141799998.0
2006-07-07 09:52:00,0.69497,0.695,0.69489,0.69495,100599998.0
2006-07-07 09:53:00,0.69499,0.69503,0.69497,0.69503,228100000.0
2006-07-07 09:54:00,0.69501,0.69509,0.69499,0.69502,141999998.0
2006-07-07 09:55:00,0.69496,0.69499,0.69491,0.69491,129100002.0
2006-07-07 09:56:00,0.69492,0.69498,0.69492,0.69493,104700000.0
2006-07-07 09:57:00,0.69497,0.69505,0.69495,0.695,206000002.0
2006-07-07 09:58:00,0.69502,0.69502,0.69497,0.695,61700000.0
2006-07-07 09:59:00,0.69498,0.69498,0.6949,0.6949,66999999.0
2006-07-07 10:00:00,0.69487,0.69496,0.69484,0.69496,133200001.0
2006-07-07 10:01:00,0.69499,0.69503,0.69496,0.695,123200000.0
2006-07-07 10:02:00,0.69497,0.69503,0.69497,0.69498,111900002.0
2006-07-07 10:03:00,0.695,0.695,0.69492,0.69498,330100000.0
2006-07-07 10:04:00,0.69507,0.69512,0.69506,0.69512,32700000.0
2006-07-07 10:05:00,0.6951,0.69514,0.69509,0.69514,150100003.0
2006-07-07 10:06:00,0.69511,0.69512,0.69507,0.69508,272400000.0
2006-07-07 10:07:00,0.69502,0.69505,0.69498,0.69505,188000001.0
2006-07-07 10:08:00,0.69504,0.69505,0.69496,0.69501,174500002.0
2006-07-07 10:09:00,0.69499,0.69503,0.69495,0.69501,108100001.0
2006-07-07 10:10:00,0.69505,0.69505,0.69503,0.69505,44699998.0
2006-07-07 10:11:00,0.69503,0.69503,0.69499,0.69502,182400000.0
2006-07-07 10:12:00,0.69502,0.69503,0.69502,0.69503,51800001.0
2006-07-07 10:13:00,0.69508,0.69514,0.69507,0.69507,172000000.0
2006-07-07 10:14:00,0.69509,0.69516,0.69509,0.69515,68299998.0
2006-07-07 10:15:00,0.69517,0.69524,0.69517,0.69522,112900002.0
2006-07-07 10:16:00,0.6952,0.69522,0.6952,0.69522,62200001.0
2006-07-07 10:17:00,0.6952,0.69522,0.6951,0.69514,188899997.0
2006-07-07 10:18:00,0.69513,0.69514,0.69504,0.69504,65599998.0
2006-07-07 10:19:00,0.69505,0.6951,0.69502,0.6951,127600000.0
2006-07-07 10:20:00,0.69509,0.69509,0.69502,0.69505,180799997.0
2006-07-07 10:21:00,0.695,0.69507,0.695,0.69502,198800001.0
2006-07-07 10:22:00,0.69503,0.69508,0.69503,0.69505,191199999.0
2006-07-07 10:23:00,0.69507,0.69511,0.69504,0.69506,89300002.0
2006-07-07 10:24:00,0.69507,0.69513,0.69507,0.69513,9600000.0
2006-07-07 10:25:00,0.69511,0.69514,0.69509,0.69514,79999999.0
2006-07-07 10:26:00,0.69512,0.69515,0.69507,0.69507,125399999.0
2006-07-07 10:27:00,0.69506,0.69511,0.695,0.69509,57200000.0
2006-07-07 10:28:00,0.69506,0.69511,0.695,0.69502,133800001.0
2006-07-07 10:29:00,0.69498,0.69505,0.69497,0.69497,170300000.0
2006-07-07 10:30:00,0.69496,0.69505,0.69496,0.69499,169400000.0
2006-07-07 10:31:00,0.69497,0.69503,0.69495,0.69503,96400001.0
2006-07-07 10:32:00,0.69503,0.69505,0.69497,0.69505,114300003.0
2006-07-07 10:33:00,0.69504,0.69508,0.69498,0.69508,76700003.0
2006-07-07 10:34:00,0.69508,0.69511,0.69503,0.69509,185300001.0
2006-07-07 10:35:00,0.69511,0.69514,0.69507,0.6951,208600003.0
2006-07-07 10:36:00,0.69507,0.69513,0.69507,0.6951,212500003.0
2006-07-07 10:37:00,0.69512,0.69517,0.69512,0.69512,157900001.0
2006-07-07 10:38:00,0.69503,0.69503,0.6949,0.69495,163600000.0
2006-07-07 10:39:00,0.69496,0.69503,0.69496,0.69502,52200001.0
2006-07-07 10:40:00,0.69501,0.69501,0.69493,0.69493,70299997.0
2006-07-07 10:41:00,0.69495,0.69496,0.69489,0.69489,115500000.0
2006-07-07 10:42:00,0.69478,0.69481,0.69476,0.6948,87800002.0
2006-07-07 10:43:00,0.69485,0.69485,0.69477,0.69484,133599999.0
2006-07-07 10:44:00,0.69482,0.69483,0.69481,0.69481,134699996.0
2006-07-07 10:45:00,0.6948,0.6948,0.6947,0.69475,111200002.0
2006-07-07 10:46:00,0.69465,0.69473,0.69465,0.6947,120300002.0
2006-07-07 10:47:00,0.69471,0.69473,0.69462,0.69465,155400001.0
2006-07-07 10:48:00,0.6947,0.69474,0.69459,0.69461,217499995.0
2006-07-07 10:49:00,0.69457,0.69461,0.6945,0.69461,199699999.0
2006-07-07 10:50:00,0.69461,0.69468,0.6946,0.6946,131299995.0
2006-07-07 10:51:00,0.69463,0.69466,0.69459,0.69463,181500002.0
2006-07-07 10:52:00,0.69467,0.69469,0.69465,0.69465,283299997.0
2006-07-07 10:53:00,0.69474,0.69477,0.6947,0.69475,215900002.0
2006-07-07 10:54:00,0.69473,0.69476,0.69471,0.69471,138099999.0
2006-07-07 10:55:00,0.69473,0.69481,0.69467,0.6948,130000000.0
2006-07-07 10:56:00,0.69472,0.69475,0.69466,0.69475,168800000.0
2006-07-07 10:57:00,0.6947,0.69475,0.6947,0.69472,178100002.0
2006-07-07 10:58:00,0.69477,0.69479,0.69475,0.69478,126999999.0
2006-07-07 10:59:00,0.69472,0.69475,0.6947,0.69475,119699998.0
2006-07-07 11:00:00,0.69473,0.69473,0.69468,0.69468,79299998.0
2006-07-07 11:01:00,0.6947,0.69472,0.69467,0.69467,136400002.0
2006-07-07 11:02:00,0.6947,0.6947,0.69468,0.69468,64800001.0
2006-07-07 11:03:00,0.6947,0.6947,0.69467,0.69467,73500000.0
2006-07-07 11:04:00,0.69467,0.69473,0.69463,0.69473,241499999.0
2006-07-07 11:05:00,0.69467,0.69467,0.69461,0.69465,139700000.0
2006-07-07 11:06:00,0.69464,0.69466,0.6946,0.69466,99600003.0
2006-07-07 11:07:00,0.69461,0.69469,0.69461,0.69465,61300000.0
2006-07-07 11:08:00,0.6947,0.6947,0.69457,0.69464,81200000.0
2006-07-07 11:09:00,0.69465,0.69468,0.6946,0.6946,201899999.0
2006-07-07 11:10:00,0.69464,0.69468,0.69463,0.69463,57299999.0
2006-07-07 11:11:00,0.69465,0.69465,0.69462,0.69462,120399998.0
2006-07-07 11:12:00,0.69463,0.69465,0.6946,0.69464,152899998.0
2006-07-07 11:13:00,0.69465,0.6947,0.69465,0.69467,156099999.0
2006-07-07 11:14:00,0.69464,0.69464,0.69444,0.69448,213999999.0
2006-07-07 11:15:00,0.69453,0.69455,0.6945,0.69455,110899999.0
2006-07-07 11:16:00,0.69455,0.69455,0.6945,0.69455,171500001.0
2006-07-07 11:17:00,0.69453,0.69453,0.69443,0.69444,128600001.0
2006-07-07 11:18:00,0.6944,0.69447,0.6944,0.69447,104600001.0
2006-07-07 11:19:00,0.69444,0.69444,0.6943,0.69439,244500000.0
2006-07-07 11:20:00,0.69437,0.6944,0.69435,0.69435,126000003.0
2006-07-07 11:21:00,0.69439,0.69439,0.69429,0.69434,129500002.0
2006-07-07 11:22:00,0.69433,0.69433,0.69424,0.69424,207000002.0
2006-07-07 11:23:00,0.69427,0.69428,0.6942,0.6942,162600001.0
2006-07-07 11:24:00,0.69431,0.69434,0.69424,0.69429,144799999.0
2006-07-07 11:25:00,0.69425,0.69429,0.69417,0.69425,297000004.0
2006-07-07 11:26:00,0.69422,0.69428,0.69421,0.69428,88800003.0
2006-07-07 11:27:00,0.69428,0.69432,0.69427,0.69429,94099999.0
2006-07-07 11:28:00,0.69429,0.69439,0.69429,0.69431,165100000.0
2006-07-07 11:29:00,0.69428,0.69428,0.69415,0.6942,104600002.0
2006-07-07 11:30:00,0.69431,0.69439,0.69431,0.69436,133600000.0
2006-07-07 11:31:00,0.69433,0.69441,0.69432,0.69435,44600000.0
2006-07-07 11:32:00,0.69444,0.69444,0.69436,0.69438,168499997.0
2006-07-07 11:33:00,0.69438,0.69446,0.69438,0.69438,159799999.0
2006-07-07 11:34:00,0.69438,0.69439,0.6943,0.69432,107000002.0
2006-07-07 11:35:00,0.69436,0.69441,0.69436,0.69441,87000000.0
2006-07-07 11:36:00,0.69442,0.69449,0.6944,0.6944,194800001.0
2006-07-07 11:37:00,0.69444,0.6945,0.69441,0.69447,170099998.0
2006-07-07 11:38:00,0.69437,0.69437,0.69421,0.69431,112400003.0
2006-07-07 11:39:00,0.69438,0.69446,0.69434,0.69437,162299997.0
2006-07-07 11:40:00,0.69438,0.69438,0.6943,0.69435,166799995.0
2006-07-07 11:41:00,0.69433,0.69434,0.69428,0.69434,90599996.0
2006-07-07 11:42:00,0.69426,0.69426,0.6942,0.69425,179599999.0
2006-07-07 11:43:00,0.69427,0.69432,0.69426,0.69432,174399997.0
2006-07-07 11:44:00,0.69428,0.69428,0.69415,0.69422,150200001.0
2006-07-07 11:45:00,0.69413,0.69418,0.69405,0.69406,244800004.0
2006-07-07 11:46:00,0.69399,0.69404,0.69393,0.69393,91699998.0
2006-07-07 11:47:00,0.69396,0.69403,0.69396,0.69403,27100000.0
2006-07-07 11:48:00,0.69401,0.69407,0.69395,0.69395,87200000.0
2006-07-07 11:49:00,0.69392,0.69392,0.69385,0.69391,186899999.0
2006-07-07 11:50:00,0.6938,0.69391,0.6938,0.6939,172899999.0
2006-07-07 11:51:00,0.69392,0.694,0.69392,0.69395,208700001.0
2006-07-07 11:52:00,0.69405,0.69405,0.69396,0.69403,142600001.0
2006-07-07 11:53:00,0.694,0.69403,0.69396,0.69403,158800001.0
2006-07-07 11:54:00,0.69397,0.69408,0.69397,0.694,111899999.0
2006-07-07 11:55:00,0.69402,0.69402,0.6938,0.69381,227900001.0
2006-07-07 11:56:00,0.69378,0.69388,0.69378,0.69388,96499999.0
2006-07-07 11:57:00,0.69392,0.69397,0.6939,0.69397,192399996.0
2006-07-07 11:58:00,0.69393,0.69394,0.69385,0.6939,140900000.0
2006-07-07 11:59:00,0.69395,0.69402,0.69394,0.69402,90799997.0
2006-07-07 12:00:00,0.69398,0.69399,0.69393,0.69398,155899998.0
2006-07-07 12:01:00,0.69406,0.69408,0.694,0.694,157900005.0
2006-07-07 12:02:00,0.69406,0.69406,0.69396,0.694,221599999.0
2006-07-07 12:03:00,0.69401,0.69401,0.69392,0.69392,165600000.0
2006-07-07 12:04:00,0.69395,0.69397,0.69395,0.69397,68499998.0
2006-07-07 12:05:00,0.69402,0.69405,0.69402,0.69403,136799999.0
2006-07-07 12:06:00,0.69401,0.69404,0.69399,0.69404,80300001.0
2006-07-07 12:07:00,0.69407,0.69412,0.69404,0.69405,101999999.0
2006-07-07 12:08:00,0.69409,0.6942,0.69403,0.6942,172099996.0
2006-07-07 12:09:00,0.69422,0.69422,0.6941,0.69412,282799995.0
2006-07-07 12:10:00,0.69411,0.69414,0.69411,0.69414,137599996.0
2006-07-07 12:11:00,0.69413,0.69416,0.6941,0.69415,187500001.0
2006-07-07 12:12:00,0.69406,0.69406,0.69397,0.69397,123000003.0
2006-07-07 12:13:00,0.69399,0.69405,0.69399,0.69399,87099998.0
2006-07-07 12:14:00,0.69401,0.69402,0.69397,0.69397,87800000.0
2006-07-07 12:15:00,0.6939,0.69397,0.69389,0.69389,160099998.0
2006-07-07 12:16:00,0.69388,0.69388,0.69376,0.69382,149199998.0
2006-07-07 12:17:00,0.6938,0.6938,0.69362,0.6937,212600000.0
2006-07-07 12:18:00,0.69371,0.69379,0.69371,0.69372,179800001.0
2006-07-07 12:19:00,0.69372,0.69378,0.69366,0.69369,170700002.0
2006-07-07 12:20:00,0.69367,0.69371,0.69367,0.6937,152799998.0
2006-07-07 12:21:00,0.6937,0.69389,0.6937,0.69385,226100001.0
2006-07-07 12:22:00,0.69388,0.69395,0.69388,0.69395,135600004.0
2006-07-07 12:23:00,0.69391,0.69391,0.69383,0.69383,206899996.0
2006-07-07 12:24:00,0.69385,0.69397,0.69385,0.69395,125900001.0
2006-07-07 12:25:00,0.69395,0.69397,0.69388,0.69397,125899996.0
2006-07-07 12:26:00,0.6939,0.69391,0.69388,0.69388,106599998.0
2006-07-07 12:27:00,0.69389,0.69401,0.69389,0.69392,230200001.0
2006-07-07 12:28:00,0.69392,0.69397,0.69392,0.69392,143599997.0
2006-07-07 12:29:00,0.69393,0.694,0.69393,0.694,201399998.0
2006-07-07 12:30:00,0.69399,0.69403,0.6939,0.6939,47900001.0
2006-07-07 12:31:00,0.69387,0.69396,0.69387,0.69391,130700003.0
2006-07-07 12:32:00,0.69391,0.69392,0.69385,0.69385,82900001.0
2006-07-07 12:33:00,0.69389,0.69391,0.69389,0.69391,44699998.0
2006-07-07 12:34:00,0.69396,0.69405,0.69396,0.69405,39800000.0
2006-07-07 12:35:00,0.69398,0.69402,0.69398,0.69402,59100000.0
2006-07-07 12:36:00,0.694,0.69401,0.69391,0.69398,166799998.0
2006-07-07 12:37:00,0.69403,0.69406,0.69399,0.69399,140800002.0
2006-07-07 12:38:00,0.69395,0.69402,0.69392,0.69394,115700002.0
2006-07-07 12:39:00,0.69396,0.69401,0.69388,0.69401,118500000.0
2006-07-07 12:40:00,0.69396,0.69402,0.69396,0.694,162400002.0
2006-07-07 12:41:00,0.694,0.694,0.694,0.694,500000.0
2006-07-07 12:42:00,0.69395,0.69401,0.69388,0.69395,91300002.0
2006-07-07 12:43:00,0.69395,0.69395,0.69392,0.69394,201499995.0
2006-07-07 12:44:00,0.69392,0.69395,0.69388,0.69388,192099996.0
2006-07-07 12:45:00,0.69387,0.69387,0.69375,0.69375,79600000.0
2006-07-07 12:46:00,0.69378,0.69378,0.69371,0.69371,104099999.0
2006-07-07 12:47:00,0.69372,0.69377,0.69371,0.69376,175199997.0
2006-07-07 12:48:00,0.69363,0.69366,0.69363,0.69366,28800001.0
2006-07-07 12:49:00,0.69365,0.69365,0.6936,0.6936,153800004.0
2006-07-07 12:50:00,0.69362,0.69369,0.6936,0.6936,120700002.0
2006-07-07 12:51:00,0.69362,0.69369,0.69361,0.69364,277399996.0
2006-07-07 12:52:00,0.69364,0.69369,0.69349,0.69355,253199999.0
2006-07-07 12:53:00,0.69355,0.69355,0.69342,0.69352,139500003.0
2006-07-07 12:54:00,0.69351,0.69351,0.69341,0.69348,151200001.0
2006-07-07 12:55:00,0.69348,0.69348,0.69342,0.69346,60600002.0
2006-07-07 12:56:00,0.69349,0.69359,0.69349,0.69352,139800004.0
2006-07-07 12:57:00,0.69359,0.69359,0.69358,0.69358,63800001.0
2006-07-07 12:58:00,0.69362,0.69366,0.69362,0.69363,137699997.0
2006-07-07 12:59:00,0.69365,0.69371,0.69353,0.69353,176999998.0
2006-07-07 13:00:00,0.69351,0.69356,0.69347,0.69352,224399999.0
2006-07-07 13:01:00,0.69357,0.69359,0.69356,0.69356,90400000.0
2006-07-07 13:02:00,0.69358,0.69367,0.69358,0.69367,52600000.0
2006-07-07 13:03:00,0.69371,0.69386,0.69371,0.69384,121200001.0
2006-07-07 13:04:00,0.69389,0.69402,0.69382,0.694,138600002.0
2006-07-07 13:05:00,0.694,0.69405,0.69394,0.69405,254099996.0
2006-07-07 13:06:00,0.69403,0.69403,0.69383,0.69385,164100003.0
2006-07-07 13:07:00,0.69382,0.69382,0.6937,0.69375,168300001.0
2006-07-07 13:08:00,0.69376,0.69376,0.69373,0.69376,85499998.0
2006-07-07 13:09:00,0.69375,0.69376,0.69369,0.69375,118799999.0
2006-07-07 13:10:00,0.69371,0.69382,0.69371,0.6938,85100000.0
2006-07-07 13:11:00,0.69382,0.69394,0.69382,0.69386,265999994.0
2006-07-07 13:12:00,0.69389,0.69401,0.69385,0.69401,74199998.0
2006-07-07 13:13:00,0.69404,0.69404,0.69389,0.69389,129199999.0
2006-07-07 13:14:00,0.69388,0.69398,0.69388,0.69398,98500001.0
2006-07-07 13:15:00,0.69393,0.69395,0.69383,0.6939,40300000.0
2006-07-07 13:16:00,0.6939,0.69403,0.6939,0.69401,187700002.0
2006-07-07 13:17:00,0.69408,0.69408,0.69392,0.69397,291200008.0
2006-07-07 13:18:00,0.6939,0.69403,0.6939,0.69403,111700002.0
2006-07-07 13:19:00,0.69407,0.69409,0.69401,0.69406,136800002.0
2006-07-07 13:20:00,0.69404,0.69414,0.69404,0.69407,137100004.0
2006-07-07 13:21:00,0.69403,0.69403,0.69397,0.694,149299998.0
2006-07-07 13:22:00,0.69398,0.69399,0.69392,0.69399,137400003.0
2006-07-07 13:23:00,0.69396,0.69402,0.69393,0.694,119300000.0
2006-07-07 13:24:00,0.69402,0.69414,0.69402,0.69413,104299999.0
2006-07-07 13:25:00,0.69414,0.69423,0.69405,0.69423,152299999.0
2006-07-07 13:26:00,0.69427,0.69427,0.69411,0.69413,65599999.0
2006-07-07 13:27:00,0.69408,0.69415,0.69404,0.69407,186499999.0
2006-07-07 13:28:00,0.69398,0.69406,0.69397,0.69404,236200001.0
2006-07-07 13:29:00,0.69396,0.69396,0.69394,0.69394,27800000.0
2006-07-07 13:30:00,0.69391,0.69392,0.69382,0.69384,124700000.0
2006-07-07 13:31:00,0.69385,0.69388,0.69381,0.69381,146199998.0
2006-07-07 13:32:00,0.6938,0.6938,0.69375,0.69378,127999999.0
2006-07-07 13:33:00,0.69381,0.69388,0.69378,0.69385,253599996.0
2006-07-07 13:34:00,0.69392,0.69392,0.69387,0.69387,99099997.0
2006-07-07 13:35:00,0.69386,0.69391,0.69368,0.6938,213000001.0
2006-07-07 13:36:00,0.69381,0.69381,0.69371,0.69375,124899999.0
2006-07-07 13:37:00,0.69378,0.69388,0.69375,0.69388,141900002.0
2006-07-07 13:38:00,0.69387,0.69397,0.69387,0.69391,177100005.0
2006-07-07 13:39:00,0.69388,0.69395,0.69388,0.69392,147899997.0
2006-07-07 13:40:00,0.69398,0.69398,0.69387,0.69392,46499999.0
2006-07-07 13:41:00,0.69391,0.69393,0.69391,0.69393,12700000.0
2006-07-07 13:42:00,0.694,0.694,0.69395,0.69397,205800003.0
2006-07-07 13:43:00,0.69395,0.69402,0.69395,0.69397,105100002.0
2006-07-07 13:44:00,0.69399,0.694,0.69395,0.69398,225899996.0
2006-07-07 13:45:00,0.69396,0.69398,0.69393,0.69395,151000001.0
2006-07-07 13:46:00,0.69398,0.69405,0.69396,0.69405,180200003.0
2006-07-07 13:47:00,0.6941,0.6941,0.69403,0.69408,276899997.0
2006-07-07 13:48:00,0.69413,0.69429,0.69413,0.69429,113399998.0
2006-07-07 13:49:00,0.69432,0.69432,0.69419,0.69422,68700000.0
2006-07-07 13:50:00,0.69422,0.69438,0.69422,0.6943,151600000.0
2006-07-07 13:51:00,0.69426,0.69429,0.69417,0.69417,209800004.0
2006-07-07 13:52:00,0.69411,0.69417,0.69411,0.69413,157200003.0
2006-07-07 13:53:00,0.69421,0.69429,0.6942,0.69429,176300000.0
2006-07-07 13:54:00,0.6943,0.6943,0.69424,0.69424,81599999.0
2006-07-07 13:55:00,0.69423,0.69429,0.69417,0.69423,132699998.0
2006-07-07 13:56:00,0.69422,0.69428,0.69422,0.69425,124700001.0
2006-07-07 13:57:00,0.6942,0.69425,0.6942,0.6942,78899999.0
2006-07-07 13:58:00,0.69425,0.69428,0.69425,0.69426,91800001.0
2006-07-07 13:59:00,0.69426,0.69428,0.69426,0.69428,55900002.0
2006-07-07 14:00:00,0.69432,0.69439,0.69431,0.69434,191200003.0
2006-07-07 14:01:00,0.6943,0.69433,0.69424,0.69424,92700002.0
2006-07-07 14:02:00,0.69425,0.6943,0.69418,0.69425,270400000.0
2006-07-07 14:03:00,0.69419,0.69422,0.69419,0.69422,142799999.0
2006-07-07 14:04:00,0.69424,0.69424,0.6942,0.6942,49700000.0
2006-07-07 14:05:00,0.69415,0.69421,0.69415,0.69416,103199999.0
2006-07-07 14:06:00,0.6942,0.69425,0.69419,0.6942,296799995.0
2006-07-07 14:07:00,0.69418,0.69425,0.69416,0.69416,240000004.0
2006-07-07 14:08:00,0.69422,0.69427,0.69422,0.69425,132999999.0
2006-07-07 14:09:00,0.69427,0.69428,0.69427,0.69428,63100001.0
2006-07-07 14:10:00,0.69435,0.69435,0.69424,0.6943,197199997.0
2006-07-07 14:11:00,0.69426,0.69431,0.69426,0.69431,44700001.0
2006-07-07 14:12:00,0.69431,0.69431,0.69428,0.69428,53700002.0
2006-07-07 14:13:00,0.69432,0.69438,0.69431,0.69438,116000000.0
2006-07-07 14:14:00,0.69428,0.69434,0.69402,0.69402,82500002.0
2006-07-07 14:15:00,0.6942,0.69431,0.69418,0.69431,147500001.0
2006-07-07 14:16:00,0.69429,0.69429,0.69423,0.69423,100599999.0
2006-07-07 14:17:00,0.69427,0.69427,0.69422,0.69427,115200000.0
2006-07-07 14:18:00,0.69425,0.69427,0.69418,0.69425,170000003.0
2006-07-07 14:19:00,0.69414,0.69414,0.69413,0.69413,42400000.0
2006-07-07 14:20:00,0.69409,0.69416,0.69404,0.69408,129300001.0
2006-07-07 14:21:00,0.69402,0.69409,0.694,0.69406,105199999.0
2006-07-07 14:22:00,0.69401,0.69405,0.694,0.69405,21600000.0
2006-07-07 14:23:00,0.694,0.69407,0.69395,0.69407,192599997.0
2006-07-07 14:24:00,0.69405,0.69411,0.69404,0.69407,153400003.0
2006-07-07 14:25:00,0.69406,0.69406,0.69402,0.69402,132800000.0
2006-07-07 14:26:00,0.694,0.694,0.69393,0.694,198099999.0
2006-07-07 14:27:00,0.694,0.694,0.6939,0.69394,191000003.0
2006-07-07 14:28:00,0.69388,0.69388,0.6936,0.69378,243000001.0
2006-07-07 14:29:00,0.69377,0.69426,0.69377,0.69426,92800001.0
2006-07-07 14:30:00,0.69465,0.69523,0.69465,0.69502,66399999.0
2006-07-07 14:31:00,0.69482,0.69482,0.69461,0.69463,178700002.0
2006-07-07 14:32:00,0.69449,0.69459,0.69419,0.69419,204300000.0
2006-07-07 14:33:00,0.69413,0.69416,0.69385,0.69385,62200001.0
2006-07-07 14:34:00,0.69386,0.69394,0.69383,0.69393,144000002.0
2006-07-07 14:35:00,0.69396,0.69426,0.69396,0.69407,225600005.0
2006-07-07 14:36:00,0.69409,0.6941,0.69379,0.69379,243699997.0
2006-07-07 14:37:00,0.69382,0.69386,0.69373,0.69373,167799995.0
2006-07-07 14:38:00,0.69365,0.6937,0.69352,0.69368,134400002.0
2006-07-07 14:39:00,0.69365,0.69386,0.69364,0.69372,97500001.0
2006-07-07 14:40:00,0.69369,0.69369,0.69351,0.69351,93200000.0
2006-07-07 14:41:00,0.69346,0.69346,0.69331,0.69332,235299998.0
2006-07-07 14:42:00,0.69329,0.69332,0.69311,0.69319,205899999.0
2006-07-07 14:43:00,0.69315,0.69325,0.69303,0.69325,70499999.0
2006-07-07 14:44:00,0.6932,0.6932,0.69293,0.69293,115600000.0
2006-07-07 14:45:00,0.69288,0.69296,0.6928,0.6928,93700000.0
2006-07-07 14:46:00,0.69279,0.69289,0.69274,0.69287,144800001.0
2006-07-07 14:47:00,0.69283,0.69288,0.69267,0.69267,189699996.0
2006-07-07 14:48:00,0.69259,0.69266,0.69256,0.69263,177499997.0
2006-07-07 14:49:00,0.69267,0.6927,0.69262,0.69262,171000000.0
2006-07-07 14:50:00,0.69264,0.69278,0.69264,0.69278,157500001.0
2006-07-07 14:51:00,0.69274,0.69277,0.69268,0.69268,112200002.0
2006-07-07 14:52:00,0.69261,0.69273,0.6926,0.69273,225099995.0
2006-07-07 14:53:00,0.69274,0.69274,0.69265,0.6927,163499999.0
2006-07-07 14:54:00,0.69263,0.69263,0.69252,0.69252,90900000.0
2006-07-07 14:55:00,0.69254,0.69268,0.69254,0.69268,186799999.0
2006-07-07 14:56:00,0.69269,0.69276,0.69267,0.69267,90299999.0
2006-07-07 14:57:00,0.69263,0.69277,0.69261,0.69277,211000001.0
2006-07-07 14:58:00,0.69277,0.69281,0.69265,0.69281,162399997.0
2006-07-07 14:59:00,0.69287,0.69305,0.69287,0.69305,103400000.0
2006-07-07 15:00:00,0.69295,0.69295,0.69284,0.69284,72000000.0
2006-07-07 15:01:00,0.69281,0.69281,0.69268,0.69268,114299999.0
2006-07-07 15:02:00,0.69258,0.69263,0.69253,0.69255,201799999.0
2006-07-07 15:03:00,0.69252,0.69255,0.69246,0.69246,121200001.0
2006-07-07 15:04:00,0.69245,0.69254,0.69245,0.69254,186900001.0
2006-07-07 15:05:00,0.69256,0.69256,0.69247,0.69252,228300000.0
2006-07-07 15:06:00,0.69251,0.69258,0.69246,0.69258,163300002.0
2006-07-07 15:07:00,0.6926,0.6926,0.69246,0.6925,121400001.0
2006-07-07 15:08:00,0.69249,0.69256,0.69249,0.69254,71399998.0
2006-07-07 15:09:00,0.69259,0.69276,0.69256,0.69264,198300001.0
2006-07-07 15:10:00,0.69271,0.69279,0.69271,0.69278,153199996.0
2006-07-07 15:11:00,0.69282,0.69293,0.69275,0.69293,167000000.0
2006-07-07 15:12:00,0.69293,0.69297,0.69293,0.69297,141399997.0
2006-07-07 15:13:00,0.69297,0.69306,0.69297,0.69298,155499997.0
2006-07-07 15:14:00,0.69302,0.6931,0.693,0.69307,79999999.0
2006-07-07 15:15:00,0.69306,0.69306,0.69292,0.69295,172599999.0
2006-07-07 15:16:00,0.69292,0.69303,0.6929,0.69303,159700001.0
2006-07-07 15:17:00,0.69307,0.69307,0.69292,0.69295,114700000.0
2006-07-07 15:18:00,0.69284,0.69284,0.6927,0.69275,78099998.0
2006-07-07 15:19:00,0.69268,0.69268,0.69255,0.69259,186900001.0
2006-07-07 15:20:00,0.69266,0.69269,0.69258,0.69258,211699997.0
2006-07-07 15:21:00,0.69259,0.69261,0.69255,0.69261,122999997.0
2006-07-07 15:22:00,0.6926,0.6926,0.69251,0.69254,135200003.0
2006-07-07 15:23:00,0.69247,0.69256,0.69244,0.69248,96799999.0
2006-07-07 15:24:00,0.6925,0.69257,0.6925,0.69252,84399998.0
2006-07-07 15:25:00,0.69247,0.6925,0.69245,0.69245,47000000.0
2006-07-07 15:26:00,0.69255,0.69259,0.69253,0.69259,28200000.0
2006-07-07 15:27:00,0.69257,0.69259,0.69254,0.69254,96099998.0
2006-07-07 15:28:00,0.69256,0.69263,0.69255,0.69263,119700002.0
2006-07-07 15:29:00,0.69267,0.69267,0.69257,0.69258,82099999.0
2006-07-07 15:30:00,0.69257,0.69268,0.69257,0.69268,136599997.0
2006-07-07 15:31:00,0.69271,0.69276,0.69267,0.6927,179199999.0
2006-07-07 15:32:00,0.69271,0.6928,0.69271,0.69277,112499999.0
2006-07-07 15:33:00,0.69277,0.69278,0.69268,0.69268,147999997.0
2006-07-07 15:34:00,0.69275,0.69276,0.69268,0.69269,207400003.0
2006-07-07 15:35:00,0.69276,0.69276,0.69265,0.6927,161300000.0
2006-07-07 15:36:00,0.69266,0.69266,0.69259,0.69265,361700006.0
2006-07-07 15:37:00,0.6926,0.69261,0.6925,0.6925,158699998.0
2006-07-07 15:38:00,0.69254,0.69257,0.69254,0.69255,151000000.0
2006-07-07 15:39:00,0.69253,0.69257,0.6925,0.6925,84299997.0
2006-07-07 15:40:00,0.6925,0.6925,0.69238,0.69241,143299998.0
2006-07-07 15:41:00,0.69242,0.69253,0.69239,0.69246,118000002.0
2006-07-07 15:42:00,0.69249,0.69249,0.6924,0.69244,89300002.0
2006-07-07 15:43:00,0.69238,0.69238,0.69229,0.69229,156699997.0
2006-07-07 15:44:00,0.69229,0.69232,0.69223,0.69226,191600002.0
2006-07-07 15:45:00,0.69223,0.69231,0.69216,0.6922,104400003.0
2006-07-07 15:46:00,0.69229,0.69233,0.6922,0.69227,331699997.0
2006-07-07 15:47:00,0.69229,0.69229,0.6922,0.69223,131700000.0
2006-07-07 15:48:00,0.69228,0.69234,0.69227,0.69228,85799999.0
2006-07-07 15:49:00,0.69227,0.69234,0.69222,0.69227,191599996.0
2006-07-07 15:50:00,0.69226,0.69237,0.69225,0.69236,92599999.0
2006-07-07 15:51:00,0.69234,0.69245,0.69234,0.69237,209200003.0
2006-07-07 15:52:00,0.69236,0.69243,0.69235,0.6924,131699998.0
2006-07-07 15:53:00,0.69237,0.69243,0.69237,0.69243,51800000.0
2006-07-07 15:54:00,0.69246,0.69246,0.69238,0.69238,97099999.0
2006-07-07 15:55:00,0.69236,0.69241,0.69232,0.6924,136800003.0
2006-07-07 15:56:00,0.69244,0.69244,0.69237,0.69243,79500000.0
2006-07-07 15:57:00,0.69244,0.69253,0.69238,0.69252,162900000.0
2006-07-07 15:58:00,0.69257,0.69263,0.69253,0.6926,123899999.0
2006-07-07 15:59:00,0.69259,0.69262,0.69254,0.69256,199300000.0
2006-07-07 16:00:00,0.69258,0.69261,0.69243,0.69248,195400001.0
2006-07-07 16:01:00,0.69254,0.69254,0.69242,0.69242,152499996.0
2006-07-07 16:02:00,0.69241,0.69245,0.69241,0.69245,58200002.0
2006-07-07 16:03:00,0.69231,0.69242,0.69231,0.69241,242899999.0
2006-07-07 16:04:00,0.69242,0.69242,0.6923,0.69233,95999998.0
2006-07-07 16:05:00,0.69232,0.69239,0.6923,0.69235,81700001.0
2006-07-07 16:06:00,0.69236,0.69236,0.69226,0.69234,151299998.0
2006-07-07 16:07:00,0.69235,0.69246,0.69235,0.69246,94800003.0
2006-07-07 16:08:00,0.69241,0.69241,0.69232,0.69235,138800000.0
2006-07-07 16:09:00,0.69234,0.69242,0.69231,0.69236,185199997.0
2006-07-07 16:10:00,0.69234,0.6924,0.69234,0.6924,111100000.0
2006-07-07 16:11:00,0.69231,0.69245,0.69231,0.69245,103799997.0
2006-07-07 16:12:00,0.69247,0.69253,0.69247,0.69248,105900001.0
2006-07-07 16:13:00,0.69251,0.69251,0.69242,0.69246,255099998.0
2006-07-07 16:14:00,0.69248,0.69248,0.69239,0.69242,217499997.0
2006-07-07 16:15:00,0.69243,0.69252,0.69242,0.69243,197099993.0
2006-07-07 16:16:00,0.69245,0.69246,0.6924,0.69246,61000001.0
2006-07-07 16:17:00,0.69235,0.6924,0.69235,0.6924,10400000.0
2006-07-07 16:18:00,0.69241,0.69246,0.69237,0.69241,181400004.0
2006-07-07 16:19:00,0.69237,0.69237,0.69229,0.69237,135400001.0
2006-07-07 16:20:00,0.69236,0.69237,0.69232,0.69232,130000004.0
2006-07-07 16:21:00,0.69232,0.69236,0.6923,0.6923,103699996.0
2006-07-07 16:22:00,0.69235,0.69241,0.69234,0.69237,168200001.0
2006-07-07 16:23:00,0.69237,0.69238,0.69235,0.69237,91099998.0
2006-07-07 16:24:00,0.69234,0.69236,0.69225,0.69226,268399999.0
2006-07-07 16:25:00,0.69224,0.6923,0.69223,0.69228,265799995.0
2006-07-07 16:26:00,0.69224,0.69227,0.69212,0.69212,105199998.0
2006-07-07 16:27:00,0.69217,0.69223,0.69217,0.69217,176599998.0
2006-07-07 16:28:00,0.69215,0.69217,0.69212,0.69212,84000000.0
2006-07-07 16:29:00,0.6921,0.69212,0.69207,0.69207,163399998.0
2006-07-07 16:30:00,0.69205,0.6921,0.69204,0.6921,78199999.0
2006-07-07 16:31:00,0.69207,0.69208,0.69205,0.69205,82499999.0
2006-07-07 16:32:00,0.69203,0.69208,0.69203,0.69208,122800001.0
2006-07-07 16:33:00,0.69206,0.69211,0.69205,0.69211,75899999.0
2006-07-07 16:34:00,0.69212,0.69217,0.6921,0.6921,201200005.0
2006-07-07 16:35:00,0.69213,0.69213,0.69205,0.69212,120500000.0
2006-07-07 16:36:00,0.69214,0.69227,0.69214,0.69222,125900001.0
2006-07-07 16:37:00,0.6922,0.69223,0.69218,0.69219,119299997.0
2006-07-07 16:38:00,0.69224,0.69231,0.69223,0.69227,195999995.0
2006-07-07 16:39:00,0.69232,0.69235,0.69229,0.69231,234500001.0
2006-07-07 16:40:00,0.69226,0.69226,0.69222,0.69223,65900001.0
2006-07-07 16:41:00,0.69219,0.69224,0.69216,0.69224,199300003.0
2006-07-07 16:42:00,0.69221,0.69221,0.69208,0.69215,148799999.0
2006-07-07 16:43:00,0.69212,0.6922,0.69212,0.69219,169000001.0
2006-07-07 16:44:00,0.69211,0.6922,0.69208,0.69208,154900004.0
2006-07-07 16:45:00,0.69207,0.69225,0.69207,0.69225,119400004.0
2006-07-07 16:46:00,0.6923,0.69234,0.69223,0.6923,213900001.0
2006-07-07 16:47:00,0.69227,0.69227,0.69222,0.69222,79699998.0
2006-07-07 16:48:00,0.69224,0.69224,0.69217,0.69219,91900000.0
2006-07-07 16:49:00,0.6922,0.69223,0.69215,0.69215,39800000.0
2006-07-07 16:50:00,0.69222,0.69228,0.6922,0.69225,78899999.0
2006-07-07 16:51:00,0.69225,0.69232,0.69225,0.69231,76000000.0
2006-07-07 16:52:00,0.69237,0.69243,0.69228,0.69239,126799997.0
2006-07-07 16:53:00,0.69247,0.6925,0.69247,0.6925,277099995.0
2006-07-07 16:54:00,0.69249,0.6925,0.69244,0.69244,216299999.0
2006-07-07 16:55:00,0.69256,0.69256,0.69256,0.69256,78899999.0
2006-07-07 16:56:00,0.69264,0.69273,0.69261,0.69261,90999999.0
2006-07-07 16:57:00,0.6926,0.69266,0.69259,0.69266,167599997.0
2006-07-07 16:58:00,0.69263,0.69263,0.69258,0.69261,170200005.0
2006-07-07 16:59:00,0.69254,0.69271,0.69254,0.69271,174699998.0
2006-07-07 17:00:00,0.69274,0.69274,0.6926,0.6926,192000001.0
2006-07-07 17:01:00,0.69261,0.69264,0.69255,0.6926,360500003.0
2006-07-07 17:02:00,0.69257,0.69264,0.69257,0.69264,197999995.0
2006-07-07 17:03:00,0.69262,0.69265,0.69257,0.6926,208299996.0
2006-07-07 17:04:00,0.69267,0.69275,0.69266,0.69271,78599999.0
2006-07-07 17:05:00,0.6927,0.69273,0.69265,0.69269,362799999.0
2006-07-07 17:06:00,0.69266,0.6928,0.69266,0.69278,162200003.0
2006-07-07 17:07:00,0.69278,0.6928,0.69273,0.69279,263299999.0
2006-07-07 17:08:00,0.69278,0.69279,0.69276,0.69279,122099997.0
2006-07-07 17:09:00,0.69284,0.69286,0.69278,0.69278,159000003.0
2006-07-07 17:10:00,0.69281,0.69281,0.6927,0.69278,275000000.0
2006-07-07 17:11:00,0.69277,0.69282,0.69277,0.69281,107700000.0
2006-07-07 17:12:00,0.69276,0.69283,0.69276,0.69282,151800004.0
2006-07-07 17:13:00,0.69282,0.6929,0.69276,0.69283,170600002.0
2006-07-07 17:14:00,0.69284,0.69293,0.69282,0.69293,121399997.0
2006-07-07 17:15:00,0.69293,0.69293,0.69285,0.69285,156299998.0
2006-07-07 17:16:00,0.69283,0.69283,0.69269,0.69269,89500001.0
2006-07-07 17:17:00,0.69269,0.69276,0.69269,0.69269,200000002.0
2006-07-07 17:18:00,0.69263,0.69263,0.6925,0.6925,97300001.0
2006-07-07 17:19:00,0.69257,0.69265,0.69257,0.6926,165900004.0
2006-07-07 17:20:00,0.69267,0.69267,0.69263,0.69263,136600000.0
2006-07-07 17:21:00,0.69267,0.69272,0.69265,0.69265,130900003.0
2006-07-07 17:22:00,0.69267,0.6927,0.69267,0.69268,84400000.0
2006-07-07 17:23:00,0.6927,0.69282,0.6927,0.69271,121299998.0
2006-07-07 17:24:00,0.69275,0.6928,0.69268,0.6927,143300000.0
2006-07-07 17:25:00,0.6927,0.69272,0.69266,0.69267,167400000.0
2006-07-07 17:26:00,0.69264,0.69271,0.69264,0.69265,82100000.0
2006-07-07 17:27:00,0.69267,0.69274,0.69267,0.69271,249700002.0
2006-07-07 17:28:00,0.69275,0.69275,0.69272,0.69275,82700001.0
2006-07-07 17:29:00,0.69273,0.69273,0.69268,0.69272,179599998.0
2006-07-07 17:30:00,0.69273,0.69273,0.69268,0.69268,163600001.0
2006-07-07 17:31:00,0.69264,0.69264,0.69259,0.69259,47799998.0
2006-07-07 17:32:00,0.69251,0.69254,0.69249,0.69254,120400001.0
2006-07-07 17:33:00,0.69258,0.69258,0.69252,0.69252,51000001.0
2006-07-07 17:34:00,0.69253,0.69255,0.69249,0.69252,173899998.0
2006-07-07 17:35:00,0.69253,0.69253,0.69241,0.69242,126400001.0
2006-07-07 17:36:00,0.69239,0.69247,0.69239,0.69243,144199996.0
2006-07-07 17:37:00,0.69244,0.69247,0.69241,0.69242,185499999.0
2006-07-07 17:38:00,0.69239,0.69247,0.69239,0.6924,142899999.0
2006-07-07 17:39:00,0.69239,0.69247,0.69239,0.69246,186700002.0
2006-07-07 17:40:00,0.69246,0.6925,0.69246,0.6925,185500000.0
2006-07-07 17:41:00,0.69245,0.69253,0.69245,0.69253,81399998.0
2006-07-07 17:42:00,0.69248,0.69248,0.6924,0.6924,110999998.0
2006-07-07 17:43:00,0.69248,0.69254,0.69248,0.69252,163100003.0
2006-07-07 17:44:00,0.69254,0.6926,0.69251,0.69258,189899999.0
2006-07-07 17:45:00,0.69257,0.69263,0.69256,0.69258,104500002.0
2006-07-07 17:46:00,0.69258,0.69263,0.69255,0.69263,128400000.0
2006-07-07 17:47:00,0.69256,0.69259,0.69254,0.69259,131700001.0
2006-07-07 17:48:00,0.69254,0.69261,0.69254,0.69261,64800002.0
2006-07-07 17:49:00,0.69267,0.69273,0.69267,0.69273,106299998.0
2006-07-07 17:50:00,0.69271,0.69279,0.69264,0.69275,188199997.0
2006-07-07 17:51:00,0.69271,0.69273,0.69266,0.69273,166199995.0
2006-07-07 17:52:00,0.69269,0.69271,0.69269,0.69271,37500001.0
2006-07-07 17:53:00,0.69276,0.69277,0.69266,0.69273,112199998.0
2006-07-07 17:54:00,0.69275,0.69278,0.6927,0.69277,253199996.0
2006-07-07 17:55:00,0.69269,0.69269,0.69269,0.69269,7800000.0
2006-07-07 17:56:00,0.69261,0.69267,0.69259,0.69259,241400000.0
2006-07-07 17:57:00,0.6926,0.6926,0.69244,0.6925,125299998.0
2006-07-07 17:58:00,0.69249,0.69249,0.69238,0.69238,79099998.0
2006-07-07 17:59:00,0.6924,0.69242,0.69236,0.6924,118499997.0
2006-07-07 18:00:00,0.69249,0.69249,0.6924,0.69248,136199997.0
2006-07-07 18:01:00,0.69247,0.69247,0.69239,0.6924,1123400016.0
2006-07-07 18:02:00,0.6924,0.69249,0.6924,0.69243,1419099991.0
2006-07-07 18:03:00,0.69248,0.69257,0.69247,0.6925,1545999998.0
2006-07-07 18:04:00,0.69249,0.69261,0.69248,0.69254,830800000.0
2006-07-07 18:05:00,0.69249,0.69258,0.69249,0.69258,976300004.0
2006-07-07 18:06:00,0.69256,0.69262,0.6925,0.69259,1638300000.0
2006-07-07 18:07:00,0.69257,0.69257,0.69244,0.69248,2063699990.0
2006-07-07 18:08:00,0.6925,0.6925,0.6924,0.6924,987999995.0
2006-07-07 18:09:00,0.69237,0.6924,0.69235,0.69237,987999995.0
2006-07-07 18:10:00,0.69238,0.69238,0.69226,0.69228,1091799992.0
2006-07-07 18:11:00,0.6922,0.69236,0.6922,0.69236,1198200002.0
2006-07-07 18:12:00,0.69234,0.69234,0.69227,0.69229,875699994.0
2006-07-07 18:13:00,0.69232,0.69236,0.69228,0.6923,913799990.0
2006-07-07 18:14:00,0.69229,0.69236,0.69227,0.6923,1634200002.0
2006-07-07 18:15:00,0.69234,0.69237,0.69229,0.69233,2067100026.0
2006-07-07 18:16:00,0.69238,0.69245,0.69235,0.69241,1087299992.0
2006-07-07 18:17:00,0.69242,0.69245,0.6924,0.69243,806100001.0
2006-07-07 18:18:00,0.69243,0.69245,0.69239,0.69245,935699997.0
2006-07-07 18:19:00,0.69243,0.69246,0.69234,0.69238,829500011.0
2006-07-07 18:20:00,0.6924,0.69242,0.69234,0.69242,737699999.0
2006-07-07 18:21:00,0.6924,0.69248,0.69238,0.69243,933200006.0
2006-07-07 18:22:00,0.69249,0.69252,0.69241,0.6925,983499990.0
2006-07-07 18:23:00,0.69247,0.69247,0.6923,0.6923,1045900000.0
2006-07-07 18:24:00,0.69226,0.6924,0.69226,0.69236,875300002.0
2006-07-07 18:25:00,0.69237,0.69243,0.69235,0.69237,766999995.0
2006-07-07 18:26:00,0.69237,0.69237,0.69219,0.69219,1032999985.0
2006-07-07 18:27:00,0.69217,0.69226,0.69217,0.69222,884600005.0
2006-07-07 18:28:00,0.69222,0.69223,0.69215,0.69223,505099993.0
2006-07-07 18:29:00,0.69225,0.69228,0.69219,0.69225,896299995.0
2006-07-07 18:30:00,0.69225,0.69231,0.69221,0.69231,727600007.0
2006-07-07 18:31:00,0.69228,0.69229,0.69222,0.69227,586899991.0
2006-07-07 18:32:00,0.69227,0.6923,0.69218,0.6922,721599997.0
2006-07-07 18:33:00,0.69223,0.69229,0.69222,0.69229,988300010.0
2006-07-07 18:34:00,0.69228,0.6923,0.69219,0.69226,1237599995.0
2006-07-07 18:35:00,0.69229,0.69229,0.69219,0.69219,592000001.0
2006-07-07 18:36:00,0.69215,0.6922,0.69215,0.6922,157400000.0
2006-07-07 18:37:00,0.69218,0.69224,0.69217,0.69224,379200005.0
2006-07-07 18:38:00,0.69223,0.69227,0.69219,0.69222,248900000.0
2006-07-07 18:39:00,0.69225,0.69225,0.69222,0.69223,333499995.0
2006-07-07 18:40:00,0.69225,0.69225,0.6922,0.69222,394899993.0
2006-07-07 18:41:00,0.69222,0.69227,0.6922,0.69225,743600005.0
2006-07-07 18:42:00,0.69223,0.69229,0.69222,0.69225,411200001.0
2006-07-07 18:43:00,0.69224,0.69229,0.69222,0.69223,356599996.0
2006-07-07 18:44:00,0.69226,0.69231,0.69223,0.69224,651999999.0
2006-07-07 18:45:00,0.69223,0.6923,0.69221,0.69221,391400002.0
2006-07-07 18:46:00,0.69229,0.69231,0.69226,0.6923,98500001.0
2006-07-07 18:47:00,0.69233,0.69233,0.69228,0.6923,287399998.0
2006-07-07 18:48:00,0.69229,0.69237,0.69226,0.69235,387500007.0
2006-07-07 18:49:00,0.69231,0.6924,0.69228,0.69232,282200003.0
2006-07-07 18:50:00,0.69229,0.69234,0.69229,0.69234,130400002.0
2006-07-07 18:51:00,0.69233,0.69233,0.69227,0.6923,430399997.0
2006-07-07 18:52:00,0.69232,0.69233,0.69227,0.6923,316300002.0
2006-07-07 18:53:00,0.69235,0.69241,0.69231,0.69232,806100004.0
2006-07-07 18:54:00,0.69236,0.69236,0.69231,0.69232,312800002.0
2006-07-07 18:55:00,0.69227,0.6923,0.69223,0.69227,570600004.0
2006-07-07 18:56:00,0.69228,0.69233,0.69227,0.69228,604100004.0
2006-07-07 18:57:00,0.6923,0.69236,0.69228,0.69228,444199999.0
2006-07-07 18:58:00,0.69225,0.69236,0.69224,0.69231,839600001.0
2006-07-07 18:59:00,0.69232,0.69243,0.69232,0.69238,708800003.0
2006-07-07 19:00:00,0.6924,0.69245,0.69234,0.69241,571699992.0
2006-07-07 19:01:00,0.6924,0.6924,0.6924,0.6924,70200001.0
2006-07-07 19:02:00,0.6924,0.6924,0.69235,0.6924,462300003.0
2006-07-07 19:03:00,0.69238,0.69243,0.69235,0.69237,718699992.0
2006-07-07 19:04:00,0.6924,0.69243,0.69237,0.6924,456999992.0
2006-07-07 19:05:00,0.69237,0.69242,0.69235,0.69242,392099995.0
2006-07-07 19:06:00,0.69235,0.69244,0.69233,0.69233,618299998.0
2006-07-07 19:07:00,0.69239,0.69245,0.69237,0.69237,400999992.0
2006-07-07 19:08:00,0.69244,0.69251,0.6924,0.6924,1043200000.0
2006-07-07 19:09:00,0.69239,0.69249,0.69239,0.69241,687000001.0
2006-07-07 19:10:00,0.69238,0.69238,0.6923,0.69235,402800000.0
2006-07-07 19:11:00,0.69232,0.69238,0.6923,0.69238,218099999.0
2006-07-07 19:12:00,0.69235,0.69235,0.6923,0.6923,290400000.0
2006-07-07 19:13:00,0.6923,0.69235,0.6923,0.69233,529300002.0
2006-07-07 19:14:00,0.69233,0.69237,0.6923,0.69233,222799997.0
2006-07-07 19:15:00,0.69233,0.69244,0.69232,0.6924,537400001.0
2006-07-07 19:16:00,0.69246,0.69249,0.69246,0.69249,205000002.0
2006-07-07 19:17:00,0.69249,0.69249,0.69246,0.69246,437200002.0
2006-07-07 19:18:00,0.69243,0.69249,0.69243,0.69247,276000002.0
2006-07-07 19:19:00,0.69244,0.69246,0.69239,0.69241,401499999.0
2006-07-07 19:20:00,0.69237,0.69244,0.69237,0.69237,362399994.0
2006-07-07 19:21:00,0.69237,0.6924,0.69235,0.69238,373200000.0
2006-07-07 19:22:00,0.6924,0.69243,0.69237,0.6924,358799997.0
2006-07-07 19:23:00,0.69237,0.69241,0.6923,0.69239,348300002.0
2006-07-07 19:24:00,0.69237,0.69237,0.69225,0.69229,165400000.0
2006-07-07 19:25:00,0.69227,0.69227,0.69219,0.69222,114599999.0
2006-07-07 19:26:00,0.69222,0.69223,0.69217,0.69217,338199998.0
2006-07-07 19:27:00,0.69218,0.69225,0.69217,0.6922,698199994.0
2006-07-07 19:28:00,0.69217,0.69226,0.69216,0.69226,198199999.0
2006-07-07 19:29:00,0.69223,0.69223,0.69216,0.69223,429100000.0
2006-07-07 19:30:00,0.69223,0.69224,0.69217,0.69222,532500001.0
2006-07-07 19:31:00,0.69222,0.69229,0.69219,0.69222,668700007.0
2006-07-07 19:32:00,0.69222,0.69223,0.69217,0.69222,418200001.0
2006-07-07 19:33:00,0.69218,0.69222,0.69214,0.69222,243399999.0
2006-07-07 19:34:00,0.69222,0.69226,0.6922,0.6922,423599999.0
2006-07-07 19:35:00,0.69222,0.69226,0.6922,0.69221,553199999.0
2006-07-07 19:36:00,0.69224,0.69228,0.69219,0.69225,464899999.0
2006-07-07 19:37:00,0.69225,0.69227,0.69223,0.69225,259300003.0
2006-07-07 19:38:00,0.69225,0.69227,0.69218,0.69218,312499998.0
2006-07-07 19:39:00,0.69215,0.69223,0.69215,0.69223,712399998.0
2006-07-07 19:40:00,0.69221,0.69229,0.69218,0.69218,586100010.0
2006-07-07 19:41:00,0.69217,0.6922,0.69215,0.69218,508999997.0
2006-07-07 19:42:00,0.69218,0.6922,0.69215,0.6922,303499996.0
2006-07-07 19:43:00,0.69222,0.69224,0.6922,0.6922,218600001.0
2006-07-07 19:44:00,0.69217,0.6922,0.69217,0.69217,413499997.0
2006-07-07 19:45:00,0.69222,0.69226,0.69219,0.69222,363500002.0
2006-07-07 19:46:00,0.69224,0.69228,0.69223,0.69228,203700001.0
2006-07-07 19:47:00,0.6923,0.6923,0.69224,0.69229,42700000.0
2006-07-07 19:48:00,0.69228,0.69232,0.69225,0.69225,211300000.0
2006-07-07 19:49:00,0.69222,0.69227,0.69221,0.69225,308600005.0
2006-07-07 19:50:00,0.69225,0.69227,0.69222,0.69225,536800002.0
2006-07-07 19:51:00,0.69224,0.69224,0.69218,0.69224,322400002.0
2006-07-07 19:52:00,0.69225,0.69227,0.69225,0.69225,259199999.0
2006-07-07 19:53:00,0.69224,0.69225,0.69223,0.69225,183699993.0
2006-07-07 19:54:00,0.69223,0.69223,0.69215,0.69223,197700000.0
2006-07-07 19:55:00,0.69228,0.69228,0.69225,0.69225,177099999.0
2006-07-07 19:56:00,0.69222,0.69222,0.69212,0.69212,148499997.0
2006-07-07 19:57:00,0.6921,0.69216,0.69209,0.69213,565699998.0
2006-07-07 19:58:00,0.69215,0.69221,0.69215,0.69221,310099997.0
2006-07-07 19:59:00,0.69212,0.69223,0.69212,0.69215,524500000.0
2006-07-07 20:00:00,0.69223,0.69227,0.69222,0.69227,146600000.0
2006-07-07 20:01:00,0.69225,0.69225,0.69218,0.69218,263400000.0
2006-07-07 20:02:00,0.69217,0.69217,0.69212,0.69212,148000002.0
2006-07-07 20:03:00,0.69217,0.69219,0.69214,0.69215,214400002.0
2006-07-07 20:04:00,0.69215,0.69215,0.69215,0.69215,106099999.0
2006-07-07 20:05:00,0.69215,0.69219,0.69215,0.69215,183700003.0
2006-07-07 20:06:00,0.69212,0.69215,0.69212,0.69215,80700001.0
2006-07-07 20:07:00,0.69213,0.69215,0.69212,0.69215,193999999.0
2006-07-07 20:08:00,0.69213,0.69214,0.69204,0.69205,769800001.0
2006-07-07 20:09:00,0.69203,0.69203,0.69195,0.69197,172799998.0
2006-07-07 20:10:00,0.69195,0.6921,0.69195,0.6921,216100000.0
2006-07-07 20:11:00,0.69213,0.69219,0.69208,0.6921,328699998.0
2006-07-07 20:12:00,0.6921,0.69212,0.692,0.69209,1047300003.0
2006-07-07 20:13:00,0.69208,0.69208,0.69199,0.69203,474199998.0
2006-07-07 20:14:00,0.69207,0.6921,0.69206,0.69208,492099997.0
2006-07-07 20:15:00,0.6921,0.69214,0.69207,0.69208,661800002.0
2006-07-07 20:16:00,0.69207,0.69208,0.69205,0.69208,401800007.0
2006-07-07 20:17:00,0.69208,0.6921,0.69205,0.69208,58799997.0
2006-07-07 20:18:00,0.6921,0.69211,0.69204,0.69204,403899999.0
2006-07-07 20:19:00,0.69205,0.69212,0.69203,0.69205,535500007.0
2006-07-07 20:20:00,0.69209,0.69217,0.69208,0.69213,382999995.0
2006-07-07 20:21:00,0.69217,0.69218,0.69209,0.69215,87400002.0
2006-07-07 20:22:00,0.6922,0.69223,0.69218,0.6922,114900000.0
2006-07-07 20:23:00,0.6922,0.69223,0.6922,0.6922,617299997.0
2006-07-07 20:24:00,0.69213,0.69216,0.69205,0.6921,247000001.0
2006-07-07 20:25:00,0.69209,0.69215,0.69208,0.6921,374800005.0
2006-07-07 20:26:00,0.69208,0.69213,0.69205,0.6921,715499994.0
2006-07-07 20:27:00,0.69208,0.69213,0.69207,0.6921,354999994.0
2006-07-07 20:28:00,0.69211,0.69211,0.69201,0.69208,511999996.0
2006-07-07 20:29:00,0.69213,0.69216,0.69205,0.69207,611199998.0
2006-07-07 20:30:00,0.69208,0.6922,0.69208,0.69213,1721400002.0
2006-07-07 20:31:00,0.69213,0.69214,0.692,0.692,1091400002.0
2006-07-07 20:32:00,0.69203,0.69207,0.692,0.69205,1350399996.0
2006-07-07 20:33:00,0.69207,0.69212,0.69207,0.6921,366099996.0
2006-07-07 20:34:00,0.69207,0.69208,0.69202,0.69202,280600003.0
2006-07-07 20:35:00,0.69207,0.69215,0.69206,0.69212,254100000.0
2006-07-07 20:36:00,0.69212,0.69214,0.69209,0.69212,278800000.0
2006-07-07 20:37:00,0.69212,0.69215,0.69207,0.69207,848900001.0
2006-07-07 20:38:00,0.69207,0.69219,0.69207,0.69214,863800000.0
2006-07-07 20:39:00,0.69214,0.69218,0.69211,0.69211,331300001.0
2006-07-07 20:40:00,0.6921,0.69214,0.69208,0.69209,452199999.0
2006-07-07 20:41:00,0.69205,0.69206,0.69199,0.692,557899997.0
2006-07-07 20:42:00,0.69205,0.69208,0.69205,0.69207,173499998.0
2006-07-07 20:43:00,0.69205,0.69207,0.692,0.69203,483900003.0
2006-07-07 20:44:00,0.69207,0.69212,0.69205,0.69212,1082600004.0
2006-07-07 20:45:00,0.69212,0.69212,0.69203,0.69204,360099995.0
2006-07-07 20:46:00,0.69207,0.69207,0.692,0.69203,166600003.0
2006-07-07 20:47:00,0.69203,0.69211,0.69202,0.69202,499000001.0
2006-07-07 20:48:00,0.692,0.69207,0.69191,0.69195,709500000.0
2006-07-07 20:49:00,0.69197,0.69203,0.69197,0.692,351400003.0
2006-07-07 20:50:00,0.69202,0.69207,0.69198,0.69199,1278199996.0
2006-07-07 20:51:00,0.69198,0.69203,0.69197,0.69202,517199994.0
2006-07-07 20:52:00,0.69205,0.69207,0.692,0.69202,571499997.0
2006-07-07 20:53:00,0.69205,0.6921,0.69203,0.69203,852299997.0
2006-07-07 20:54:00,0.69207,0.69211,0.69201,0.69206,649599997.0
2006-07-07 20:55:00,0.69207,0.69213,0.69205,0.69208,461700002.0
2006-07-07 20:56:00,0.69206,0.69207,0.69196,0.692,955500003.0
2006-07-07 20:57:00,0.69197,0.69203,0.69197,0.692,1121500003.0
2006-07-07 20:58:00,0.692,0.69209,0.692,0.69208,585299993.0
2006-07-07 20:59:00,0.69212,0.69219,0.6921,0.6921,1386399990.0
2006-07-07 21:00:00,0.69215,0.69226,0.69215,0.69217,1694399992.0
2006-07-07 21:01:00,0.69222,0.6923,0.69219,0.69226,1149199997.0
2006-07-07 21:02:00,0.69225,0.69225,0.6922,0.69222,522499996.0
2006-07-07 21:03:00,0.69222,0.69231,0.69222,0.69222,775599991.0
2006-07-07 21:04:00,0.69222,0.69223,0.6922,0.69222,507299997.0
2006-07-07 21:05:00,0.69218,0.69224,0.69215,0.69221,705199996.0
2006-07-07 21:06:00,0.69223,0.6923,0.6922,0.69224,553499997.0
2006-07-07 21:07:00,0.6922,0.69225,0.6922,0.69222,67000000.0
2006-07-07 21:08:00,0.69224,0.69227,0.69219,0.69222,127899999.0
2006-07-07 21:09:00,0.69225,0.69227,0.69222,0.69225,452800006.0
2006-07-07 21:10:00,0.69225,0.69225,0.69221,0.69221,306400005.0
2006-07-07 21:11:00,0.69219,0.69219,0.69212,0.69212,250899997.0
2006-07-07 21:12:00,0.69208,0.69213,0.69208,0.69211,98200001.0
2006-07-07 21:13:00,0.6921,0.69212,0.69202,0.69202,401200007.0
2006-07-07 21:14:00,0.69204,0.69204,0.69197,0.69198,613499998.0
2006-07-07 21:15:00,0.692,0.69203,0.69197,0.69201,299700001.0
2006-07-07 21:16:00,0.69197,0.69202,0.6919,0.69202,446100004.0
2006-07-07 21:17:00,0.69201,0.69205,0.69196,0.692,189399999.0
2006-07-07 21:18:00,0.69194,0.69195,0.69188,0.69191,59900000.0
2006-07-07 21:19:00,0.69189,0.69193,0.69189,0.6919,446099997.0
2006-07-07 21:20:00,0.69194,0.69194,0.69185,0.69187,1132000003.0
2006-07-07 21:21:00,0.6919,0.6919,0.69185,0.69185,375599999.0
2006-07-07 21:22:00,0.6919,0.69192,0.69187,0.69192,698800001.0
2006-07-07 21:23:00,0.6919,0.6919,0.69187,0.69187,55099999.0
2006-07-07 21:24:00,0.69193,0.69198,0.69193,0.69198,270599998.0
2006-07-07 21:25:00,0.69202,0.69205,0.69198,0.69202,272499998.0
2006-07-07 21:26:00,0.69203,0.69203,0.69194,0.69194,66899998.0
2006-07-07 21:27:00,0.69195,0.69195,0.69192,0.69195,175699997.0
2006-07-07 21:28:00,0.69195,0.69198,0.6919,0.69193,191499999.0
2006-07-07 21:29:00,0.69195,0.69196,0.69193,0.69193,37700000.0
2006-07-07 21:30:00,0.6919,0.69193,0.6919,0.69193,111099998.0
2006-07-07 21:31:00,0.69193,0.69201,0.69191,0.69193,247200003.0
2006-07-07 21:32:00,0.69193,0.69198,0.69192,0.69195,580900004.0
2006-07-07 21:33:00,0.69193,0.69197,0.69188,0.69188,365599999.0
2006-07-07 21:34:00,0.6919,0.69198,0.6919,0.69192,468100009.0
2006-07-07 21:35:00,0.69197,0.69203,0.69195,0.69203,267300000.0
2006-07-07 21:36:00,0.69201,0.69201,0.69192,0.69192,129199998.0
2006-07-07 21:37:00,0.69196,0.692,0.69195,0.692,385200001.0
2006-07-07 21:38:00,0.69198,0.692,0.69192,0.69196,191900000.0
2006-07-07 21:39:00,0.6919,0.692,0.6919,0.692,104399998.0
2006-07-07 21:40:00,0.69198,0.69204,0.69194,0.69197,211399997.0
2006-07-07 21:41:00,0.69198,0.69203,0.69198,0.69203,109499999.0
2006-07-07 21:42:00,0.69198,0.69198,0.69189,0.69198,193799998.0
2006-07-07 21:43:00,0.69198,0.69203,0.69193,0.69193,345200002.0
2006-07-07 21:44:00,0.69193,0.69195,0.69191,0.69192,451500001.0
2006-07-07 21:45:00,0.6919,0.6919,0.6919,0.6919,77399998.0
2006-07-07 21:46:00,0.6919,0.6919,0.69186,0.69186,327200002.0
2006-07-07 21:47:00,0.69185,0.6919,0.69182,0.69185,181100003.0
2006-07-07 21:48:00,0.69186,0.69188,0.69183,0.69188,135800003.0
2006-07-07 21:49:00,0.6919,0.692,0.6919,0.692,167999996.0
2006-07-07 21:50:00,0.69198,0.69202,0.69192,0.69197,189699998.0
2006-07-07 21:51:00,0.69197,0.69202,0.69197,0.69198,229700005.0
2006-07-07 21:52:00,0.69196,0.69206,0.69196,0.692,109100003.0
2006-07-07 21:53:00,0.69204,0.69204,0.69198,0.69198,102100004.0
2006-07-07 21:54:00,0.69198,0.69202,0.69197,0.69202,354899999.0
2006-07-07 21:55:00,0.69201,0.69202,0.69195,0.69195,183300005.0
2006-07-07 21:56:00,0.69198,0.69198,0.69195,0.69195,162599999.0
2006-07-07 21:57:00,0.69197,0.69197,0.69192,0.69192,429899996.0
2006-07-07 21:58:00,0.69192,0.69198,0.69192,0.69198,134899999.0
2006-07-07 21:59:00,0.692,0.69202,0.69194,0.69198,485299997.0
2006-07-07 22:00:00,0.69195,0.69199,0.69193,0.69198,137200002.0
2006-07-07 22:01:00,0.69197,0.69197,0.6919,0.69197,229199996.0
2006-07-07 22:02:00,0.692,0.69203,0.69195,0.69195,422600005.0
2006-07-07 22:03:00,0.69195,0.69198,0.69193,0.69198,283200003.0
2006-07-07 22:04:00,0.69198,0.69198,0.6919,0.69193,330900002.0
2006-07-07 22:05:00,0.6919,0.69199,0.6919,0.69193,197700005.0
2006-07-07 22:06:00,0.69195,0.69195,0.69192,0.69192,102500000.0
2006-07-07 22:07:00,0.6919,0.69198,0.6919,0.69198,98999999.0
2006-07-07 22:08:00,0.69198,0.692,0.69191,0.69195,346600008.0
2006-07-07 22:09:00,0.69196,0.69208,0.69195,0.69205,139199997.0
2006-07-07 22:10:00,0.69202,0.69208,0.692,0.69203,128599997.0
2006-07-07 22:11:00,0.69203,0.69203,0.69197,0.69197,140900003.0
2006-07-07 22:12:00,0.69198,0.692,0.69195,0.69198,458699996.0
2006-07-07 22:13:00,0.69199,0.69201,0.69195,0.692,265900001.0
2006-07-07 22:14:00,0.69197,0.69204,0.69196,0.692,117900001.0
2006-07-07 22:15:00,0.692,0.69204,0.69194,0.69194,733099989.0
2006-07-07 22:16:00,0.69195,0.69201,0.69193,0.69197,518600005.0
2006-07-07 22:17:00,0.69202,0.69203,0.69202,0.69203,62900001.0
2006-07-07 22:18:00,0.69203,0.69203,0.69202,0.69202,46500002.0
2006-07-07 22:19:00,0.692,0.692,0.69195,0.69197,168200000.0
2006-07-07 22:20:00,0.69198,0.69198,0.69192,0.69193,77499999.0
2006-07-07 22:21:00,0.69192,0.69195,0.6919,0.6919,474100003.0
2006-07-07 22:22:00,0.6919,0.6919,0.69171,0.6918,303700005.0
2006-07-07 22:23:00,0.69179,0.69195,0.69179,0.69182,469499996.0
2006-07-07 22:24:00,0.69185,0.69188,0.69182,0.69182,286499999.0
2006-07-07 22:25:00,0.69181,0.6919,0.69181,0.69187,320999994.0
2006-07-07 22:26:00,0.69183,0.69186,0.69182,0.69186,331899997.0
2006-07-07 22:27:00,0.69188,0.6919,0.69184,0.69184,25700000.0
2006-07-07 22:28:00,0.69182,0.69186,0.69182,0.69185,245499998.0
2006-07-07 22:29:00,0.6919,0.6919,0.69185,0.69185,347299998.0
2006-07-07 22:30:00,0.69188,0.6919,0.69187,0.69187,109599999.0
2006-07-07 22:31:00,0.69188,0.69188,0.69185,0.69185,29900000.0
2006-07-07 22:32:00,0.69188,0.69188,0.69185,0.69185,302599997.0
2006-07-07 22:33:00,0.69185,0.69193,0.69185,0.69193,161400002.0
2006-07-07 22:34:00,0.69191,0.69191,0.69185,0.69185,318299997.0
2006-07-07 22:35:00,0.69186,0.69196,0.69183,0.69196,387599995.0
2006-07-07 22:36:00,0.692,0.69203,0.69198,0.692,115699999.0
2006-07-07 22:37:00,0.69202,0.6921,0.69202,0.69205,246899998.0
2006-07-07 22:38:00,0.69206,0.69206,0.69203,0.69203,27900000.0
2006-07-07 22:39:00,0.69202,0.69203,0.692,0.69202,293100000.0
2006-07-07 22:40:00,0.69199,0.69201,0.69195,0.69195,278899999.0
2006-07-07 22:41:00,0.69195,0.69203,0.69195,0.69203,262000004.0
2006-07-07 22:42:00,0.69195,0.69203,0.69194,0.692,234400002.0
2006-07-07 22:43:00,0.69203,0.69203,0.69196,0.69199,124499999.0
2006-07-07 22:44:00,0.69203,0.69203,0.69196,0.69197,123900004.0
2006-07-07 22:45:00,0.69201,0.69203,0.69197,0.69197,239499998.0
2006-07-07 22:46:00,0.69188,0.69198,0.69188,0.69195,68600002.0
2006-07-07 22:47:00,0.692,0.69204,0.69195,0.69195,221300000.0
2006-07-07 22:48:00,0.69194,0.69198,0.69185,0.69185,485100004.0
2006-07-07 22:49:00,0.69193,0.69193,0.69185,0.69185,82800001.0
2006-07-07 22:50:00,0.69191,0.69196,0.69187,0.69188,31300000.0
2006-07-07 22:51:00,0.6919,0.69191,0.69187,0.69189,171199999.0
2006-07-07 22:52:00,0.6919,0.6919,0.69186,0.69186,85500002.0
2006-07-07 22:53:00,0.69185,0.69197,0.69185,0.69193,165499996.0
2006-07-07 22:54:00,0.69193,0.69198,0.69192,0.69193,187300004.0
2006-07-07 22:55:00,0.69193,0.69193,0.69191,0.69191,71200000.0
2006-07-07 22:56:00,0.69185,0.6919,0.69178,0.69183,227699998.0
2006-07-07 22:57:00,0.69179,0.69185,0.69176,0.69185,195499997.0
2006-07-07 22:58:00,0.69189,0.69196,0.69186,0.6919,444199997.0
2006-07-07 22:59:00,0.6919,0.69193,0.69178,0.69178,211300002.0
2006-07-09 23:00:00,0.69149,0.69231,0.69149,0.69223,139200000.0
2006-07-09 23:01:00,0.69239,0.69239,0.69226,0.69226,220699998.0
2006-07-09 23:02:00,0.6923,0.69247,0.69226,0.69247,244999997.0
2006-07-09 23:03:00,0.6925,0.6925,0.69236,0.69244,124399998.0
2006-07-09 23:04:00,0.6924,0.6924,0.69227,0.69232,88999999.0
2006-07-09 23:05:00,0.6923,0.69241,0.69227,0.69241,76300001.0
2006-07-09 23:06:00,0.69243,0.69243,0.69227,0.69227,128800002.0
2006-07-09 23:07:00,0.69232,0.6924,0.69225,0.69225,178299998.0
2006-07-09 23:08:00,0.69224,0.69239,0.69224,0.69239,40700000.0
2006-07-09 23:09:00,0.69234,0.69242,0.69227,0.69242,219000001.0
2006-07-09 23:10:00,0.69238,0.69238,0.69228,0.69234,98500001.0
2006-07-09 23:11:00,0.69248,0.69248,0.69232,0.69248,225600000.0
2006-07-09 23:12:00,0.69247,0.6926,0.6924,0.6926,137100001.0
2006-07-09 23:13:00,0.69242,0.69242,0.69225,0.69232,100800000.0
2006-07-09 23:14:00,0.69231,0.69243,0.69231,0.69234,147900003.0
2006-07-09 23:15:00,0.6925,0.69263,0.69241,0.69261,221200003.0
2006-07-09 23:16:00,0.69242,0.69259,0.69224,0.69224,267100002.0
2006-07-09 23:17:00,0.69223,0.69243,0.69221,0.69241,185300000.0
2006-07-09 23:18:00,0.6924,0.69251,0.69233,0.69241,227299996.0
2006-07-09 23:19:00,0.69238,0.69257,0.69233,0.69253,124999998.0
2006-07-09 23:20:00,0.69236,0.69248,0.69229,0.69241,196400004.0
2006-07-09 23:21:00,0.6922,0.69244,0.6922,0.69226,252200006.0
2006-07-09 23:22:00,0.69226,0.69248,0.69216,0.69248,193700000.0
2006-07-09 23:23:00,0.6923,0.69247,0.69225,0.69243,187599999.0
2006-07-09 23:24:00,0.6925,0.6925,0.6924,0.6924,112499999.0
2006-07-09 23:25:00,0.6924,0.6924,0.69222,0.69225,84900001.0
2006-07-09 23:26:00,0.69227,0.69237,0.69227,0.69235,183399996.0
2006-07-09 23:27:00,0.69241,0.69254,0.69223,0.69252,112299998.0
2006-07-09 23:28:00,0.6926,0.6926,0.69232,0.69239,142199997.0
2006-07-09 23:29:00,0.69238,0.69242,0.69227,0.69237,179299998.0
2006-07-09 23:30:00,0.69244,0.69253,0.69236,0.69236,171900001.0
2006-07-09 23:31:00,0.69245,0.6926,0.69231,0.69231,153099999.0
2006-07-09 23:32:00,0.69237,0.69256,0.69237,0.69256,143700001.0
2006-07-09 23:33:00,0.69263,0.69265,0.6924,0.69252,99800000.0
2006-07-09 23:34:00,0.69243,0.69268,0.69236,0.69263,28800000.0
2006-07-09 23:35:00,0.69267,0.69272,0.69247,0.69262,156300000.0
2006-07-09 23:36:00,0.69257,0.69257,0.69245,0.69245,43900000.0
2006-07-09 23:37:00,0.69248,0.69253,0.69239,0.69246,171400001.0
2006-07-09 23:38:00,0.69245,0.69257,0.69231,0.69231,188399998.0
2006-07-09 23:39:00,0.69248,0.69251,0.69236,0.69241,129300001.0
2006-07-09 23:40:00,0.69232,0.69236,0.69232,0.69236,19999999.0
2006-07-09 23:41:00,0.69247,0.69261,0.69243,0.69249,188500000.0
2006-07-09 23:42:00,0.6924,0.69253,0.69235,0.69236,234200000.0
2006-07-09 23:43:00,0.6923,0.69253,0.6922,0.69232,217900001.0
2006-07-09 23:44:00,0.6924,0.69255,0.69227,0.69227,104599999.0
2006-07-09 23:45:00,0.69232,0.69247,0.69227,0.69232,157900003.0
2006-07-09 23:46:00,0.69245,0.69249,0.69219,0.69228,199199999.0
2006-07-09 23:47:00,0.69242,0.69242,0.69223,0.69241,188200003.0
2006-07-09 23:48:00,0.69245,0.69245,0.69221,0.69229,152499999.0
2006-07-09 23:49:00,0.69218,0.69233,0.69218,0.69227,167600002.0
2006-07-09 23:50:00,0.69232,0.69241,0.69228,0.69233,92599999.0
2006-07-09 23:51:00,0.69242,0.69249,0.6922,0.69235,284700004.0
2006-07-09 23:52:00,0.69225,0.69241,0.69225,0.6923,261599997.0
2006-07-09 23:53:00,0.69232,0.69248,0.69222,0.69242,172499998.0
2006-07-09 23:54:00,0.69242,0.69244,0.69219,0.69233,94400000.0
2006-07-09 23:55:00,0.69228,0.69242,0.69215,0.69226,202500002.0
2006-07-09 23:56:00,0.69225,0.69225,0.6921,0.69212,225799998.0
2006-07-09 23:57:00,0.69232,0.69239,0.69216,0.69227,121200001.0
2006-07-09 23:58:00,0.69218,0.69237,0.69207,0.69236,157600000.0
2006-07-09 23:59:00,0.69234,0.6924,0.69215,0.69232,197399997.0
2006-07-10 00:00:00,0.69229,0.6924,0.69207,0.69209,93299997.0
2006-07-10 00:01:00,0.6921,0.69242,0.6921,0.69242,157100002.0
2006-07-10 00:02:00,0.69201,0.69201,0.69199,0.69199,54200002.0
2006-07-10 00:03:00,0.69203,0.69203,0.6919,0.69203,117900001.0
2006-07-10 00:04:00,0.69204,0.69204,0.69192,0.692,190700000.0
2006-07-10 00:05:00,0.69197,0.692,0.69197,0.692,120499998.0
2006-07-10 00:06:00,0.69198,0.69205,0.69198,0.69203,116300001.0
2006-07-10 00:07:00,0.69204,0.69222,0.69204,0.69215,235400005.0
2006-07-10 00:08:00,0.69219,0.69225,0.69219,0.69222,165700002.0
2006-07-10 00:09:00,0.69223,0.69223,0.69218,0.6922,78800001.0
2006-07-10 00:10:00,0.69221,0.69221,0.69211,0.69214,103400000.0
2006-07-10 00:11:00,0.69222,0.69222,0.69215,0.69221,135199998.0
2006-07-10 00:12:00,0.69217,0.69222,0.69215,0.6922,148000000.0
2006-07-10 00:13:00,0.69215,0.69222,0.6921,0.69222,201899999.0
2006-07-10 00:14:00,0.69219,0.69222,0.69216,0.69217,113199997.0
2006-07-10 00:15:00,0.69218,0.69223,0.69214,0.69223,214900000.0
2006-07-10 00:16:00,0.69222,0.69225,0.6922,0.69225,158799999.0
2006-07-10 00:17:00,0.69226,0.69226,0.69218,0.69218,88400000.0
2006-07-10 00:18:00,0.69218,0.69224,0.69218,0.69224,158899997.0
2006-07-10 00:19:00,0.69223,0.69223,0.69217,0.69217,41700001.0
2006-07-10 00:20:00,0.69218,0.69224,0.69218,0.69224,107400002.0
2006-07-10 00:21:00,0.69227,0.69227,0.69225,0.69225,39700002.0
2006-07-10 00:22:00,0.69227,0.69229,0.69219,0.69228,98099999.0
2006-07-10 00:23:00,0.69225,0.69226,0.69211,0.69211,198999997.0
2006-07-10 00:24:00,0.69212,0.69222,0.69212,0.69222,191100001.0
2006-07-10 00:25:00,0.69226,0.69233,0.69226,0.69232,42400000.0
2006-07-10 00:26:00,0.69239,0.69239,0.69235,0.69236,217299999.0
2006-07-10 00:27:00,0.69237,0.69237,0.69225,0.69233,66099999.0
2006-07-10 00:28:00,0.69235,0.69235,0.69232,0.69233,170800003.0
2006-07-10 00:29:00,0.69238,0.69241,0.69235,0.69236,153000001.0
2006-07-10 00:30:00,0.69244,0.69244,0.69236,0.69238,93400000.0
2006-07-10 00:31:00,0.69235,0.69235,0.69233,0.69233,33500000.0
2006-07-10 00:32:00,0.6923,0.69236,0.69229,0.69236,83000000.0
2006-07-10 00:33:00,0.6923,0.69235,0.6923,0.69235,139199996.0
2006-07-10 00:34:00,0.6923,0.69237,0.6923,0.69235,83300001.0
2006-07-10 00:35:00,0.6923,0.69237,0.6923,0.69232,133699999.0
2006-07-10 00:36:00,0.69233,0.69233,0.69232,0.69232,2900000.0
2006-07-10 00:37:00,0.69235,0.69235,0.69232,0.69232,51299999.0
2006-07-10 00:38:00,0.69234,0.69235,0.69234,0.69235,59900002.0
2006-07-10 00:39:00,0.69235,0.6924,0.69235,0.6924,42200000.0
2006-07-10 00:40:00,0.69241,0.69242,0.69235,0.69236,74399999.0
2006-07-10 00:41:00,0.6924,0.69243,0.69235,0.6924,185999998.0
2006-07-10 00:42:00,0.69237,0.69237,0.69237,0.69237,66400001.0
2006-07-10 00:43:00,0.69232,0.69233,0.69223,0.69226,239399999.0
2006-07-10 00:44:00,0.69233,0.69233,0.69225,0.69228,123300000.0
2006-07-10 00:45:00,0.69226,0.69229,0.69222,0.69223,81900001.0
2006-07-10 00:46:00,0.69226,0.69228,0.69223,0.69227,117400001.0
2006-07-10 00:47:00,0.69227,0.69228,0.69226,0.69226,89400001.0
2006-07-10 00:48:00,0.69223,0.69225,0.69223,0.69225,225299994.0
2006-07-10 00:49:00,0.69229,0.69229,0.69222,0.69222,191699998.0
2006-07-10 00:50:00,0.69225,0.69225,0.6922,0.6922,7700000.0
2006-07-10 00:51:00,0.69228,0.69232,0.6922,0.69227,143200000.0
2006-07-10 00:52:00,0.69223,0.69225,0.6922,0.6922,133399998.0
2006-07-10 00:53:00,0.6922,0.69223,0.6922,0.69223,92699999.0
2006-07-10 00:54:00,0.69225,0.69225,0.69222,0.69222,18000000.0
2006-07-10 00:55:00,0.69225,0.69225,0.69222,0.69223,166100001.0
2006-07-10 00:56:00,0.69222,0.69229,0.69222,0.69224,88699999.0
2006-07-10 00:57:00,0.69222,0.69225,0.6922,0.69223,180500000.0
2006-07-10 00:58:00,0.69222,0.69225,0.69222,0.69225,1600000.0
2006-07-10 00:59:00,0.69227,0.69227,0.69225,0.69225,44999998.0
2006-07-10 01:00:00,0.69227,0.6923,0.69227,0.6923,35200000.0
2006-07-10 01:01:00,0.69223,0.69223,0.69212,0.69212,48600001.0
2006-07-10 01:02:00,0.69212,0.69213,0.69212,0.69213,33199999.0
2006-07-10 01:03:00,0.69219,0.69224,0.69217,0.6922,227699998.0
2006-07-10 01:04:00,0.69216,0.6922,0.69214,0.6922,147499999.0
2006-07-10 01:05:00,0.69218,0.69218,0.69214,0.69215,74400000.0
2006-07-10 01:06:00,0.69215,0.69215,0.69212,0.69215,180800000.0
2006-07-10 01:07:00,0.69214,0.69223,0.69214,0.69217,126100003.0
2006-07-10 01:08:00,0.6922,0.69225,0.6922,0.69223,196299997.0
2006-07-10 01:09:00,0.69224,0.69224,0.69217,0.69218,191399995.0
2006-07-10 01:10:00,0.69221,0.69224,0.69217,0.69218,227600001.0
2006-07-10 01:11:00,0.69218,0.69225,0.69218,0.69224,130400001.0
2006-07-10 01:12:00,0.69222,0.69222,0.69213,0.69215,209299995.0
2006-07-10 01:13:00,0.69213,0.69215,0.69212,0.69215,115800002.0
2006-07-10 01:14:00,0.69213,0.69215,0.6921,0.69213,214700000.0
2006-07-10 01:15:00,0.6921,0.69215,0.6921,0.69213,115799998.0
2006-07-10 01:16:00,0.69213,0.69215,0.6921,0.69215,63899998.0
2006-07-10 01:17:00,0.69215,0.69215,0.69212,0.69212,40600000.0
2006-07-10 01:18:00,0.69212,0.69218,0.69212,0.69218,48800001.0
2006-07-10 01:19:00,0.6922,0.69223,0.69217,0.6922,114300000.0
2006-07-10 01:20:00,0.6922,0.6922,0.69215,0.6922,113099999.0
2006-07-10 01:21:00,0.69218,0.6922,0.69217,0.6922,51999999.0
2006-07-10 01:22:00,0.69223,0.69223,0.69217,0.6922,13600000.0
2006-07-10 01:23:00,0.6922,0.6922,0.69217,0.69217,47800001.0
2006-07-10 01:24:00,0.69215,0.69221,0.69215,0.69217,121400000.0
2006-07-10 01:25:00,0.69213,0.69213,0.69213,0.69213,46299999.0
2006-07-10 01:26:00,0.69216,0.69216,0.69214,0.69214,46299999.0
2006-07-10 01:27:00,0.69219,0.69219,0.69212,0.69214,109900003.0
2006-07-10 01:28:00,0.69222,0.69222,0.69215,0.69217,69500000.0
2006-07-10 01:29:00,0.6922,0.69226,0.6922,0.69226,90500003.0
2006-07-10 01:30:00,0.69224,0.6923,0.69219,0.69227,180899999.0
2006-07-10 01:31:00,0.6922,0.69223,0.6922,0.69222,136499997.0
2006-07-10 01:32:00,0.69219,0.69227,0.69217,0.69222,99300001.0
2006-07-10 01:33:00,0.69222,0.69225,0.69222,0.69222,31900000.0
2006-07-10 01:34:00,0.69225,0.69225,0.69222,0.69222,135199998.0
2006-07-10 01:35:00,0.69221,0.69221,0.69213,0.69215,62600000.0
2006-07-10 01:36:00,0.69225,0.69225,0.69219,0.69219,88200000.0
2006-07-10 01:37:00,0.6922,0.69225,0.69219,0.69225,168899999.0
2006-07-10 01:38:00,0.69222,0.69226,0.69216,0.69222,234299997.0
2006-07-10 01:39:00,0.69225,0.69227,0.6922,0.69227,213800004.0
2006-07-10 01:40:00,0.69223,0.69227,0.69223,0.69223,203100004.0
2006-07-10 01:41:00,0.69223,0.69228,0.69223,0.69223,157199999.0
2006-07-10 01:42:00,0.69224,0.69227,0.6922,0.6922,139300000.0
2006-07-10 01:43:00,0.6922,0.6922,0.69218,0.69218,22899999.0
2006-07-10 01:44:00,0.69221,0.69224,0.69219,0.69222,152400004.0
2006-07-10 01:45:00,0.69224,0.69224,0.69217,0.6922,151799997.0
2006-07-10 01:46:00,0.69218,0.69218,0.6921,0.6921,154900002.0
2006-07-10 01:47:00,0.69214,0.6922,0.69214,0.69215,63500000.0
2006-07-10 01:48:00,0.69208,0.6921,0.69207,0.6921,149999999.0
2006-07-10 01:49:00,0.69209,0.69213,0.69205,0.69205,148700001.0
2006-07-10 01:50:00,0.69206,0.69213,0.69206,0.69209,154199998.0
2006-07-10 01:51:00,0.69215,0.69217,0.69212,0.69217,94500001.0
2006-07-10 01:52:00,0.69215,0.69215,0.69213,0.69215,73400000.0
2006-07-10 01:53:00,0.69214,0.69217,0.6921,0.69215,151800003.0
2006-07-10 01:54:00,0.69211,0.69212,0.692,0.69211,128199998.0
2006-07-10 01:55:00,0.69212,0.69213,0.69206,0.69209,51699999.0
2006-07-10 01:56:00,0.69207,0.6921,0.69205,0.69208,181799999.0
2006-07-10 01:57:00,0.69207,0.6921,0.69207,0.6921,135800003.0
2006-07-10 01:58:00,0.69207,0.6921,0.69207,0.6921,108000002.0
2006-07-10 01:59:00,0.69212,0.69214,0.69208,0.69208,30100000.0
2006-07-10 02:00:00,0.69205,0.69208,0.692,0.692,135600000.0
2006-07-10 02:01:00,0.69205,0.69213,0.69198,0.69213,262000005.0
2006-07-10 02:02:00,0.69212,0.69215,0.69212,0.69215,230299999.0
2006-07-10 02:03:00,0.6921,0.69215,0.69204,0.69215,93300001.0
2006-07-10 02:04:00,0.69215,0.69215,0.69207,0.69215,32700000.0
2006-07-10 02:05:00,0.69215,0.69215,0.69207,0.69215,189100000.0
2006-07-10 02:06:00,0.69212,0.69217,0.6921,0.6921,192100002.0
2006-07-10 02:07:00,0.69215,0.69217,0.6921,0.69212,195199995.0
2006-07-10 02:08:00,0.69214,0.69217,0.6921,0.6921,56200001.0
2006-07-10 02:09:00,0.69218,0.69222,0.69213,0.69213,106100001.0
2006-07-10 02:10:00,0.69213,0.69215,0.69212,0.69212,85000002.0
2006-07-10 02:11:00,0.69215,0.69215,0.69215,0.69215,32700000.0
2006-07-10 02:12:00,0.69199,0.69199,0.69193,0.69193,47900000.0
2006-07-10 02:13:00,0.69175,0.69186,0.69175,0.69186,31900000.0
2006-07-10 02:14:00,0.69185,0.69194,0.69185,0.69187,96499998.0
2006-07-10 02:15:00,0.69184,0.6919,0.69184,0.69185,118000002.0
2006-07-10 02:16:00,0.69187,0.69193,0.69184,0.69185,280900001.0
2006-07-10 02:17:00,0.69184,0.69188,0.69182,0.69182,221100002.0
2006-07-10 02:18:00,0.69182,0.6919,0.69182,0.69187,131900002.0
2006-07-10 02:19:00,0.69192,0.69205,0.69192,0.69205,171500000.0
2006-07-10 02:20:00,0.69207,0.69217,0.69205,0.69207,163400002.0
2006-07-10 02:21:00,0.69203,0.69204,0.69203,0.69204,56400000.0
2006-07-10 02:22:00,0.692,0.69212,0.692,0.69212,126000001.0
2006-07-10 02:23:00,0.69217,0.6922,0.69208,0.69208,142500000.0
2006-07-10 02:24:00,0.6921,0.69222,0.69208,0.69221,91800001.0
2006-07-10 02:25:00,0.69222,0.69222,0.6921,0.69215,109000000.0
2006-07-10 02:26:00,0.69214,0.69214,0.69209,0.69209,58100000.0
2006-07-10 02:27:00,0.69212,0.69215,0.69207,0.69207,247600001.0
2006-07-10 02:28:00,0.6921,0.69213,0.6921,0.6921,249299998.0
2006-07-10 02:29:00,0.69212,0.69214,0.69206,0.69214,115000001.0
2006-07-10 02:30:00,0.69211,0.69213,0.6921,0.6921,142800001.0
2006-07-10 02:31:00,0.69202,0.69214,0.69202,0.6921,139000000.0
2006-07-10 02:32:00,0.69212,0.69219,0.69203,0.6921,182000004.0
2006-07-10 02:33:00,0.6921,0.6921,0.69204,0.69205,111599996.0
2006-07-10 02:34:00,0.69203,0.69213,0.69203,0.69213,120499999.0
2006-07-10 02:35:00,0.69206,0.69211,0.69204,0.69207,208199999.0
2006-07-10 02:36:00,0.69206,0.69206,0.692,0.69203,201399997.0
2006-07-10 02:37:00,0.69202,0.69202,0.69195,0.69197,208300005.0
2006-07-10 02:38:00,0.69196,0.69198,0.69193,0.69198,154699998.0
2006-07-10 02:39:00,0.69196,0.69196,0.6919,0.6919,77300000.0
2006-07-10 02:40:00,0.69197,0.69198,0.69192,0.69196,160900003.0
2006-07-10 02:41:00,0.69189,0.69192,0.69186,0.69187,148000000.0
2006-07-10 02:42:00,0.69175,0.69178,0.69169,0.69174,113300002.0
2006-07-10 02:43:00,0.69178,0.69178,0.6917,0.6917,29500000.0
2006-07-10 02:44:00,0.69172,0.69175,0.69172,0.69175,186100000.0
2006-07-10 02:45:00,0.6917,0.69175,0.6917,0.69174,64499999.0
2006-07-10 02:46:00,0.69168,0.69169,0.69164,0.69166,62800000.0
2006-07-10 02:47:00,0.69165,0.69165,0.69164,0.69164,107100003.0
2006-07-10 02:48:00,0.69162,0.69162,0.6916,0.6916,34700000.0
2006-07-10 02:49:00,0.69165,0.69165,0.69162,0.69163,97499999.0
2006-07-10 02:50:00,0.69162,0.69165,0.69162,0.69165,164599997.0
2006-07-10 02:51:00,0.69163,0.69163,0.6916,0.69163,146799995.0
2006-07-10 02:52:00,0.69156,0.69156,0.69142,0.69149,97599997.0
2006-07-10 02:53:00,0.69153,0.69159,0.69146,0.69159,192300000.0
2006-07-10 02:54:00,0.69157,0.69161,0.69148,0.69161,150799999.0
2006-07-10 02:55:00,0.69162,0.69163,0.69153,0.69163,162699995.0
2006-07-10 02:56:00,0.69161,0.69161,0.69148,0.69155,113500001.0
2006-07-10 02:57:00,0.6915,0.6916,0.69148,0.6916,111900004.0
2006-07-10 02:58:00,0.69156,0.69156,0.69143,0.69152,98799999.0
2006-07-10 02:59:00,0.69147,0.69152,0.69142,0.69145,251700001.0
2006-07-10 03:00:00,0.69148,0.69148,0.69145,0.69145,22400000.0
2006-07-10 03:01:00,0.6914,0.69145,0.6914,0.69142,82299998.0
2006-07-10 03:02:00,0.69145,0.69145,0.69145,0.69145,21100000.0
2006-07-10 03:03:00,0.69142,0.69147,0.69141,0.69143,94099999.0
2006-07-10 03:04:00,0.69145,0.69149,0.69143,0.69143,251800008.0
2006-07-10 03:05:00,0.69148,0.69152,0.69142,0.69148,181800001.0
2006-07-10 03:06:00,0.6915,0.6915,0.69142,0.6915,112500000.0
2006-07-10 03:07:00,0.69145,0.6915,0.69145,0.6915,166800001.0
2006-07-10 03:08:00,0.69147,0.69147,0.69144,0.69144,84800001.0
2006-07-10 03:09:00,0.69145,0.69145,0.6914,0.6914,118300003.0
2006-07-10 03:10:00,0.69145,0.69145,0.6914,0.69143,162899998.0
2006-07-10 03:11:00,0.69139,0.69144,0.69138,0.69138,35899999.0
2006-07-10 03:12:00,0.6914,0.6914,0.69133,0.69133,165899999.0
2006-07-10 03:13:00,0.69132,0.69139,0.69132,0.69135,94399998.0
2006-07-10 03:14:00,0.69135,0.69135,0.69132,0.69132,41600001.0
2006-07-10 03:15:00,0.69135,0.69135,0.6913,0.6913,44700002.0
2006-07-10 03:16:00,0.69137,0.69139,0.69135,0.69135,78900002.0
2006-07-10 03:17:00,0.6914,0.69142,0.69137,0.69142,87700002.0
2006-07-10 03:18:00,0.69142,0.69142,0.69138,0.69142,68000000.0
2006-07-10 03:19:00,0.69138,0.69138,0.69137,0.69137,15500000.0
2006-07-10 03:20:00,0.69137,0.69137,0.69133,0.69133,30300001.0
2006-07-10 03:21:00,0.69136,0.69142,0.69134,0.69134,127499999.0
2006-07-10 03:22:00,0.69138,0.69145,0.69137,0.69138,154600000.0
2006-07-10 03:23:00,0.69135,0.69135,0.69134,0.69134,51200002.0
2006-07-10 03:24:00,0.69135,0.69135,0.69135,0.69135,8800000.0
2006-07-10 03:25:00,0.69136,0.69139,0.69136,0.69139,57500000.0
2006-07-10 03:26:00,0.69143,0.69143,0.6914,0.6914,20000000.0
2006-07-10 03:27:00,0.69145,0.69145,0.69145,0.69145,3100000.0
2006-07-10 03:28:00,0.69143,0.69143,0.69143,0.69143,56000000.0
2006-07-10 03:29:00,0.69145,0.69145,0.69145,0.69145,39900002.0
2006-07-10 03:30:00,0.69143,0.69143,0.69143,0.69143,32700001.0
2006-07-10 03:31:00,0.69147,0.69147,0.69142,0.69143,91899999.0
2006-07-10 03:32:00,0.69147,0.69149,0.69139,0.69141,172199998.0
2006-07-10 03:33:00,0.69143,0.6915,0.69143,0.69148,48700002.0
2006-07-10 03:34:00,0.6914,0.69145,0.6914,0.69145,171200001.0
2006-07-10 03:35:00,0.6914,0.69147,0.6914,0.69145,143600002.0
2006-07-10 03:36:00,0.69145,0.69145,0.69143,0.69143,38199999.0
2006-07-10 03:37:00,0.69145,0.69148,0.69143,0.69143,102200003.0
2006-07-10 03:38:00,0.69145,0.69146,0.69144,0.69145,74900002.0
2006-07-10 03:39:00,0.69145,0.69151,0.6914,0.69151,56600000.0
2006-07-10 03:40:00,0.69148,0.69149,0.69139,0.69145,120400000.0
2006-07-10 03:41:00,0.69149,0.6915,0.69143,0.6915,182999999.0
2006-07-10 03:42:00,0.69151,0.69151,0.69141,0.69145,95000004.0
2006-07-10 03:43:00,0.69144,0.69151,0.69143,0.69151,115500000.0
2006-07-10 03:44:00,0.69151,0.69154,0.69142,0.69147,356500003.0
2006-07-10 03:45:00,0.6914,0.69142,0.6914,0.69142,31900000.0
2006-07-10 03:46:00,0.69139,0.6914,0.69139,0.6914,28100001.0
2006-07-10 03:47:00,0.69146,0.69146,0.69139,0.69144,206800001.0
2006-07-10 03:48:00,0.69145,0.69145,0.69138,0.69144,126800001.0
2006-07-10 03:49:00,0.69144,0.69144,0.69138,0.69142,164400001.0
2006-07-10 03:50:00,0.6914,0.69143,0.6914,0.69143,51800001.0
2006-07-10 03:51:00,0.69143,0.69148,0.69139,0.69142,81899998.0
2006-07-10 03:52:00,0.69143,0.69151,0.69142,0.69143,80600000.0
2006-07-10 03:53:00,0.69145,0.69145,0.69138,0.6914,97800000.0
2006-07-10 03:54:00,0.69143,0.69147,0.6914,0.69145,155599997.0
2006-07-10 03:55:00,0.69142,0.69142,0.69139,0.69139,31100001.0
2006-07-10 03:56:00,0.6914,0.6914,0.69132,0.69132,32799999.0
2006-07-10 03:57:00,0.69138,0.69144,0.69136,0.69136,144100001.0
2006-07-10 03:58:00,0.69132,0.6914,0.69132,0.69137,149000000.0
2006-07-10 03:59:00,0.6914,0.6914,0.69132,0.69132,90900001.0
2006-07-10 04:00:00,0.6914,0.6914,0.69138,0.69138,49700001.0
2006-07-10 04:01:00,0.69135,0.6914,0.69135,0.6914,199599999.0
2006-07-10 04:02:00,0.69138,0.6914,0.69135,0.69138,148499995.0
2006-07-10 04:03:00,0.69144,0.69144,0.69139,0.6914,183100002.0
2006-07-10 04:04:00,0.69141,0.69145,0.6914,0.69143,150000004.0
2006-07-10 04:05:00,0.69143,0.69143,0.6914,0.6914,51900002.0
2006-07-10 04:06:00,0.69139,0.69143,0.69136,0.69138,108400001.0
2006-07-10 04:07:00,0.69138,0.69138,0.69137,0.69137,27200000.0
2006-07-10 04:08:00,0.69142,0.69142,0.69139,0.69142,101799998.0
2006-07-10 04:09:00,0.6914,0.6914,0.6914,0.6914,112699996.0
2006-07-10 04:10:00,0.6914,0.6914,0.69138,0.69138,14400000.0
2006-07-10 04:11:00,0.69141,0.69147,0.69137,0.69137,123600002.0
2006-07-10 04:12:00,0.69138,0.69138,0.69138,0.69138,12700000.0
2006-07-10 04:13:00,0.6914,0.6914,0.6914,0.6914,39900002.0
2006-07-10 04:14:00,0.69135,0.69135,0.69132,0.69132,12700000.0
2006-07-10 04:15:00,0.69138,0.69142,0.69137,0.6914,77199998.0
2006-07-10 04:16:00,0.69142,0.69151,0.69142,0.69148,88400001.0
2006-07-10 04:17:00,0.69148,0.69149,0.69141,0.69149,56700000.0
2006-07-10 04:18:00,0.69153,0.69153,0.69152,0.69152,16700000.0
2006-07-10 04:19:00,0.69148,0.6915,0.69147,0.69147,180800000.0
2006-07-10 04:20:00,0.69145,0.69148,0.69145,0.69148,139199996.0
2006-07-10 04:21:00,0.69152,0.69152,0.69138,0.69139,41800001.0
2006-07-10 04:22:00,0.69142,0.69145,0.69135,0.69135,103899998.0
2006-07-10 04:23:00,0.69142,0.69145,0.69138,0.69141,76600000.0
2006-07-10 04:24:00,0.69136,0.69142,0.69136,0.6914,162799996.0
2006-07-10 04:25:00,0.69143,0.69147,0.69143,0.69147,49400002.0
2006-07-10 04:26:00,0.69147,0.69155,0.6914,0.69153,81900003.0
2006-07-10 04:27:00,0.69155,0.69159,0.69151,0.69159,150899998.0
2006-07-10 04:28:00,0.69155,0.69158,0.69147,0.69151,239199998.0
2006-07-10 04:29:00,0.69154,0.69159,0.6915,0.69158,166699998.0
2006-07-10 04:30:00,0.69154,0.69155,0.69148,0.69148,130300000.0
2006-07-10 04:31:00,0.69148,0.69149,0.69143,0.69144,181999998.0
2006-07-10 04:32:00,0.69146,0.69147,0.69142,0.69142,81800000.0
2006-07-10 04:33:00,0.69141,0.69154,0.69141,0.69147,148600000.0
2006-07-10 04:34:00,0.69142,0.69142,0.69138,0.69138,141300000.0
2006-07-10 04:35:00,0.6914,0.6914,0.69137,0.69137,69399999.0
2006-07-10 04:36:00,0.6914,0.69142,0.69135,0.69142,57500000.0
2006-07-10 04:37:00,0.69138,0.69151,0.69138,0.6915,57599999.0
2006-07-10 04:38:00,0.6915,0.6915,0.69144,0.69145,95000000.0
2006-07-10 04:39:00,0.69138,0.6914,0.69132,0.69135,108400000.0
2006-07-10 04:40:00,0.69143,0.69145,0.69143,0.69145,75000000.0
2006-07-10 04:41:00,0.6915,0.6915,0.69148,0.69148,71000001.0
2006-07-10 04:42:00,0.69147,0.69153,0.69143,0.69143,284099999.0
2006-07-10 04:43:00,0.69146,0.69151,0.69141,0.6915,139300002.0
2006-07-10 04:44:00,0.69149,0.69155,0.69144,0.69144,279699996.0
2006-07-10 04:45:00,0.69137,0.69146,0.69137,0.69145,203399996.0
2006-07-10 04:46:00,0.69139,0.69148,0.69139,0.69148,182899998.0
2006-07-10 04:47:00,0.69151,0.69154,0.69148,0.69148,220300001.0
2006-07-10 04:48:00,0.69148,0.69154,0.69148,0.6915,63199998.0
2006-07-10 04:49:00,0.69152,0.69155,0.69149,0.69151,219700003.0
2006-07-10 04:50:00,0.69149,0.6916,0.69146,0.6916,135500004.0
2006-07-10 04:51:00,0.69159,0.69159,0.69151,0.69157,133400000.0
2006-07-10 04:52:00,0.69149,0.69153,0.69146,0.69153,194200000.0
2006-07-10 04:53:00,0.69153,0.69155,0.69145,0.69153,82900000.0
2006-07-10 04:54:00,0.69153,0.6916,0.69151,0.6916,93799999.0
2006-07-10 04:55:00,0.6916,0.69161,0.69154,0.69154,141700000.0
2006-07-10 04:56:00,0.69151,0.6916,0.6915,0.6916,135700003.0
2006-07-10 04:57:00,0.6916,0.69163,0.69152,0.69154,185800002.0
2006-07-10 04:58:00,0.69159,0.69163,0.69158,0.69161,51500002.0
2006-07-10 04:59:00,0.69159,0.6916,0.69144,0.6916,187899998.0
2006-07-10 05:00:00,0.69156,0.69159,0.69151,0.69159,53800000.0
2006-07-10 05:01:00,0.69156,0.69156,0.69145,0.69151,102000002.0
2006-07-10 05:02:00,0.69157,0.6916,0.69151,0.6916,108600004.0
2006-07-10 05:03:00,0.69163,0.69163,0.69149,0.69152,170200000.0
2006-07-10 05:04:00,0.69149,0.69149,0.69148,0.69149,4600000.0
2006-07-10 05:05:00,0.6915,0.6915,0.69144,0.69144,51099998.0
2006-07-10 05:06:00,0.69145,0.69145,0.69143,0.69143,39100000.0
2006-07-10 05:07:00,0.6914,0.6914,0.69139,0.69139,16800000.0
2006-07-10 05:08:00,0.69137,0.69143,0.69136,0.69139,142799997.0
2006-07-10 05:09:00,0.69135,0.69137,0.69127,0.69137,116499998.0
2006-07-10 05:10:00,0.69132,0.69133,0.69132,0.69133,69499998.0
2006-07-10 05:11:00,0.69133,0.69135,0.6913,0.6913,118100004.0
2006-07-10 05:12:00,0.69138,0.69138,0.69133,0.69133,43800001.0
2006-07-10 05:13:00,0.69135,0.69135,0.6913,0.69135,208399993.0
2006-07-10 05:14:00,0.69137,0.69143,0.69136,0.69137,88099999.0
2006-07-10 05:15:00,0.69141,0.69145,0.69141,0.69145,9500000.0
2006-07-10 05:16:00,0.69152,0.69154,0.69147,0.6915,173800000.0
2006-07-10 05:17:00,0.69147,0.6915,0.69147,0.69147,172499996.0
2006-07-10 05:18:00,0.69141,0.69146,0.69138,0.69139,105200000.0
2006-07-10 05:19:00,0.69143,0.69143,0.69136,0.6914,142400000.0
2006-07-10 05:20:00,0.69147,0.6915,0.69134,0.69138,80100002.0
2006-07-10 05:21:00,0.69136,0.69136,0.69135,0.69135,12600000.0
2006-07-10 05:22:00,0.69133,0.69133,0.69133,0.69133,39799999.0
2006-07-10 05:23:00,0.69133,0.6914,0.69133,0.69138,158799999.0
2006-07-10 05:24:00,0.69136,0.69141,0.69136,0.69136,97300001.0
2006-07-10 05:25:00,0.69133,0.69143,0.69133,0.69143,58799999.0
2006-07-10 05:26:00,0.69141,0.69142,0.69135,0.69135,156499999.0
2006-07-10 05:27:00,0.6914,0.69144,0.69137,0.69141,96299998.0
2006-07-10 05:28:00,0.69139,0.69144,0.69138,0.69138,141400000.0
2006-07-10 05:29:00,0.69141,0.69144,0.69139,0.69139,203699999.0
2006-07-10 05:30:00,0.69137,0.69137,0.6913,0.6913,125300002.0
2006-07-10 05:31:00,0.69133,0.69139,0.69133,0.69139,5200000.0
2006-07-10 05:32:00,0.6914,0.69145,0.6914,0.69142,196399996.0
2006-07-10 05:33:00,0.6914,0.69148,0.6914,0.69142,146799998.0
2006-07-10 05:34:00,0.69139,0.69144,0.69136,0.69141,149600004.0
2006-07-10 05:35:00,0.69145,0.69145,0.69143,0.69145,139200004.0
2006-07-10 05:36:00,0.69142,0.69142,0.69142,0.69142,800000.0
2006-07-10 05:37:00,0.69142,0.69143,0.6914,0.69143,99699999.0
2006-07-10 05:38:00,0.69147,0.69151,0.69147,0.69151,39200000.0
2006-07-10 05:39:00,0.6915,0.6915,0.69147,0.69147,24600000.0
2006-07-10 05:40:00,0.69153,0.69155,0.6915,0.69155,112500002.0
2006-07-10 05:41:00,0.69155,0.69155,0.69148,0.69151,58200001.0
2006-07-10 05:42:00,0.69146,0.69146,0.69138,0.69138,92599998.0
2006-07-10 05:43:00,0.69136,0.69139,0.69133,0.69139,9600000.0
2006-07-10 05:44:00,0.69143,0.69144,0.69142,0.69144,101199998.0
2006-07-10 05:45:00,0.69142,0.69145,0.69138,0.69138,94700001.0
2006-07-10 05:46:00,0.69145,0.69145,0.69145,0.69145,12700000.0
2006-07-10 05:47:00,0.69141,0.69147,0.6914,0.69145,195599999.0
2006-07-10 05:48:00,0.69143,0.69143,0.69143,0.69143,30300000.0
2006-07-10 05:49:00,0.69145,0.69148,0.6914,0.6914,82900000.0
2006-07-10 05:50:00,0.69145,0.69148,0.69145,0.69145,23200000.0
2006-07-10 05:51:00,0.69148,0.69148,0.6914,0.69145,106100001.0
2006-07-10 05:52:00,0.69143,0.69145,0.69138,0.69145,205799999.0
2006-07-10 05:53:00,0.69143,0.69145,0.69142,0.69142,54900000.0
2006-07-10 05:54:00,0.69142,0.69148,0.69142,0.69145,90999998.0
2006-07-10 05:55:00,0.69145,0.69145,0.69142,0.69142,110900002.0
2006-07-10 05:56:00,0.69142,0.69148,0.69141,0.69147,54400001.0
2006-07-10 05:57:00,0.69149,0.69152,0.69146,0.69152,47200001.0
2006-07-10 05:58:00,0.6915,0.69153,0.69148,0.69153,176999997.0
2006-07-10 05:59:00,0.69151,0.69151,0.69148,0.69149,88599998.0
2006-07-10 06:00:00,0.69153,0.69155,0.69149,0.69155,133499998.0
2006-07-10 06:01:00,0.69151,0.69154,0.6915,0.6915,128900004.0
2006-07-10 06:02:00,0.69156,0.69156,0.69145,0.69153,160500002.0
2006-07-10 06:03:00,0.69153,0.69155,0.69149,0.69151,108500001.0
2006-07-10 06:04:00,0.69151,0.69153,0.69146,0.69153,95600000.0
2006-07-10 06:05:00,0.6915,0.69153,0.69146,0.69153,80700001.0
2006-07-10 06:06:00,0.6915,0.69157,0.69149,0.69149,88900000.0
2006-07-10 06:07:00,0.6915,0.69154,0.69147,0.6915,177699995.0
2006-07-10 06:08:00,0.69152,0.69152,0.69148,0.69151,111800001.0
2006-07-10 06:09:00,0.69145,0.69152,0.69145,0.6915,182600001.0
2006-07-10 06:10:00,0.69148,0.69149,0.69144,0.69147,140000003.0
2006-07-10 06:11:00,0.69148,0.69157,0.69148,0.69152,154400003.0
2006-07-10 06:12:00,0.69155,0.69157,0.69148,0.69148,119800001.0
2006-07-10 06:13:00,0.6915,0.69155,0.6915,0.69155,53399998.0
2006-07-10 06:14:00,0.69155,0.6916,0.69154,0.6916,103000000.0
2006-07-10 06:15:00,0.69157,0.69166,0.69148,0.69148,149699997.0
2006-07-10 06:16:00,0.69152,0.69155,0.69147,0.69151,167800000.0
2006-07-10 06:17:00,0.6915,0.69157,0.69149,0.69157,121400003.0
2006-07-10 06:18:00,0.69159,0.69159,0.69151,0.69156,102900000.0
2006-07-10 06:19:00,0.69155,0.69161,0.69153,0.69153,182199998.0
2006-07-10 06:20:00,0.69153,0.69158,0.6915,0.6915,115099998.0
2006-07-10 06:21:00,0.69149,0.69157,0.69149,0.69155,142900002.0
2006-07-10 06:22:00,0.69153,0.69153,0.69152,0.69152,72600003.0
2006-07-10 06:23:00,0.69148,0.6915,0.69145,0.69148,157699997.0
2006-07-10 06:24:00,0.69148,0.69155,0.69146,0.69151,198400007.0
2006-07-10 06:25:00,0.69151,0.69153,0.69142,0.69146,211500000.0
2006-07-10 06:26:00,0.69147,0.69155,0.69147,0.69154,197899999.0
2006-07-10 06:27:00,0.69153,0.69159,0.69153,0.69155,154800000.0
2006-07-10 06:28:00,0.69159,0.69162,0.69154,0.6916,112200001.0
2006-07-10 06:29:00,0.6916,0.69164,0.6916,0.69164,73800001.0
2006-07-10 06:30:00,0.69166,0.69168,0.69165,0.69168,177800004.0
2006-07-10 06:31:00,0.69165,0.69177,0.69165,0.69177,153199994.0
2006-07-10 06:32:00,0.69178,0.69182,0.69171,0.69179,189100000.0
2006-07-10 06:33:00,0.69176,0.69176,0.69168,0.69168,169499998.0
2006-07-10 06:34:00,0.69174,0.69182,0.69174,0.69179,93999998.0
2006-07-10 06:35:00,0.69179,0.69183,0.69178,0.6918,68800002.0
2006-07-10 06:36:00,0.6918,0.69185,0.69176,0.69176,182899997.0
2006-07-10 06:37:00,0.69182,0.69186,0.69177,0.69184,158699999.0
2006-07-10 06:38:00,0.69179,0.69186,0.69179,0.69181,82899998.0
2006-07-10 06:39:00,0.69178,0.69178,0.69171,0.69171,53600001.0
2006-07-10 06:40:00,0.69175,0.69177,0.69172,0.69177,87000003.0
2006-07-10 06:41:00,0.69173,0.69173,0.69173,0.69173,50199999.0
2006-07-10 06:42:00,0.6917,0.6917,0.6917,0.6917,15200000.0
2006-07-10 06:43:00,0.69173,0.69173,0.69173,0.69173,3200000.0
2006-07-10 06:44:00,0.69175,0.69175,0.6917,0.6917,159699997.0
2006-07-10 06:45:00,0.69177,0.69177,0.69168,0.69168,61800000.0
2006-07-10 06:46:00,0.6917,0.69173,0.69164,0.69165,191100005.0
2006-07-10 06:47:00,0.69167,0.69172,0.69167,0.6917,81900000.0
2006-07-10 06:48:00,0.69167,0.69168,0.69167,0.69168,62000000.0
2006-07-10 06:49:00,0.6917,0.6917,0.6917,0.6917,55399998.0
2006-07-10 06:50:00,0.69167,0.6917,0.69167,0.6917,59999999.0
2006-07-10 06:51:00,0.69168,0.69168,0.69156,0.69164,144799995.0
2006-07-10 06:52:00,0.69162,0.69165,0.69159,0.69159,92100000.0
2006-07-10 06:53:00,0.69165,0.69165,0.6916,0.6916,48500001.0
2006-07-10 06:54:00,0.6916,0.6916,0.69159,0.69159,23099999.0
2006-07-10 06:55:00,0.6916,0.69162,0.69157,0.69157,76400001.0
2006-07-10 06:56:00,0.69155,0.69165,0.69155,0.69162,96900001.0
2006-07-10 06:57:00,0.6916,0.6916,0.69157,0.69157,51900000.0
2006-07-10 06:58:00,0.69162,0.69162,0.6916,0.69161,15100000.0
2006-07-10 06:59:00,0.6916,0.69163,0.6916,0.69163,79099998.0
2006-07-10 07:00:00,0.69156,0.69163,0.69156,0.69159,222899995.0
2006-07-10 07:01:00,0.69157,0.6916,0.69157,0.69157,124699997.0
2006-07-10 07:02:00,0.69157,0.6916,0.69157,0.69157,119099999.0
2006-07-10 07:03:00,0.6916,0.69162,0.6916,0.69162,76600001.0
2006-07-10 07:04:00,0.69157,0.69163,0.69157,0.69163,6800000.0
2006-07-10 07:05:00,0.69162,0.69165,0.69161,0.69162,62399998.0
2006-07-10 07:06:00,0.6916,0.6916,0.69158,0.69158,110299999.0
2006-07-10 07:07:00,0.69158,0.69158,0.69157,0.69157,69399998.0
2006-07-10 07:08:00,0.69158,0.69162,0.69154,0.69154,93399999.0
2006-07-10 07:09:00,0.69151,0.69157,0.69151,0.69156,211200002.0
2006-07-10 07:10:00,0.69156,0.69158,0.69152,0.69152,82599999.0
2006-07-10 07:11:00,0.69154,0.69158,0.69154,0.69155,118500001.0
2006-07-10 07:12:00,0.6915,0.6915,0.6915,0.6915,32700001.0
2006-07-10 07:13:00,0.69153,0.69158,0.69153,0.69155,71700000.0
2006-07-10 07:14:00,0.69155,0.69158,0.69148,0.69152,190100002.0
2006-07-10 07:15:00,0.69154,0.69155,0.6915,0.69155,129599998.0
2006-07-10 07:16:00,0.69155,0.69155,0.69152,0.69155,196400001.0
2006-07-10 07:17:00,0.69152,0.69159,0.69152,0.69159,55800002.0
2006-07-10 07:18:00,0.69158,0.69158,0.69152,0.69156,56900002.0
2006-07-10 07:19:00,0.69156,0.6916,0.69153,0.69153,117599997.0
2006-07-10 07:20:00,0.69153,0.69155,0.6915,0.6915,85700000.0
2006-07-10 07:21:00,0.69155,0.69155,0.69153,0.69155,65300001.0
2006-07-10 07:22:00,0.69156,0.69158,0.69151,0.69157,210599999.0
2006-07-10 07:23:00,0.69157,0.69158,0.69157,0.69158,54900000.0
2006-07-10 07:24:00,0.69158,0.69159,0.69158,0.69159,41100000.0
2006-07-10 07:25:00,0.69155,0.69156,0.69154,0.69156,49400000.0
2006-07-10 07:26:00,0.69155,0.69155,0.69153,0.69153,37300000.0
2006-07-10 07:27:00,0.6916,0.6916,0.69151,0.69151,61600002.0
2006-07-10 07:28:00,0.6915,0.6915,0.6915,0.6915,27100000.0
2006-07-10 07:29:00,0.69153,0.69153,0.69146,0.69153,84300001.0
2006-07-10 07:30:00,0.69153,0.69155,0.6915,0.69153,198400001.0
2006-07-10 07:31:00,0.6916,0.6916,0.69152,0.69152,149500000.0
2006-07-10 07:32:00,0.69153,0.69156,0.69151,0.69155,104400000.0
2006-07-10 07:33:00,0.69156,0.69159,0.69151,0.69153,218200002.0
2006-07-10 07:34:00,0.6915,0.69158,0.6915,0.69158,239100006.0
2006-07-10 07:35:00,0.69161,0.69164,0.69159,0.69162,115800000.0
2006-07-10 07:36:00,0.69162,0.69162,0.69154,0.69161,192200004.0
2006-07-10 07:37:00,0.69164,0.69164,0.69154,0.6916,261199997.0
2006-07-10 07:38:00,0.69161,0.69166,0.69157,0.69157,305799999.0
2006-07-10 07:39:00,0.69152,0.69157,0.69152,0.69156,56100000.0
2006-07-10 07:40:00,0.69159,0.69159,0.69154,0.69156,78999999.0
2006-07-10 07:41:00,0.69155,0.69155,0.69152,0.69155,121900000.0
2006-07-10 07:42:00,0.69153,0.69155,0.69153,0.69153,67100001.0
2006-07-10 07:43:00,0.6915,0.69158,0.6915,0.69153,70400000.0
2006-07-10 07:44:00,0.69156,0.69156,0.69146,0.6915,39100001.0
2006-07-10 07:45:00,0.6915,0.69155,0.6915,0.6915,60199998.0
2006-07-10 07:46:00,0.6915,0.69155,0.6915,0.6915,174200003.0
2006-07-10 07:47:00,0.69155,0.69155,0.69155,0.69155,96599998.0
2006-07-10 07:48:00,0.69152,0.69158,0.69152,0.69155,101900000.0
2006-07-10 07:49:00,0.69156,0.69159,0.69153,0.69157,151599997.0
2006-07-10 07:50:00,0.6916,0.6916,0.69158,0.69158,91900000.0
2006-07-10 07:51:00,0.69155,0.6916,0.69153,0.69153,93199998.0
2006-07-10 07:52:00,0.69157,0.69157,0.69155,0.69155,10400000.0
2006-07-10 07:53:00,0.69158,0.69158,0.69154,0.69154,14300000.0
2006-07-10 07:54:00,0.69158,0.6916,0.69154,0.6916,143099999.0
2006-07-10 07:55:00,0.69156,0.69158,0.69153,0.69155,126099999.0
2006-07-10 07:56:00,0.69151,0.69158,0.69151,0.69155,144399997.0
2006-07-10 07:57:00,0.69152,0.69155,0.69152,0.69155,31800000.0
2006-07-10 07:58:00,0.69155,0.69155,0.6915,0.6915,139799997.0
2006-07-10 07:59:00,0.69152,0.69155,0.69152,0.69155,85600003.0
2006-07-10 08:00:00,0.69151,0.69165,0.69151,0.69161,236700004.0
2006-07-10 08:01:00,0.69166,0.69166,0.69154,0.69159,209699998.0
2006-07-10 08:02:00,0.69159,0.69164,0.69153,0.69164,145200001.0
2006-07-10 08:03:00,0.69168,0.6917,0.69162,0.6917,102299999.0
2006-07-10 08:04:00,0.69164,0.69167,0.69157,0.69167,82399999.0
2006-07-10 08:05:00,0.69164,0.69166,0.69159,0.69166,130500000.0
2006-07-10 08:06:00,0.69164,0.69164,0.69164,0.69164,52699999.0
2006-07-10 08:07:00,0.69161,0.69167,0.69161,0.69167,82099998.0
2006-07-10 08:08:00,0.6917,0.6917,0.6917,0.6917,90199998.0
2006-07-10 08:09:00,0.69169,0.69169,0.69158,0.69162,189499999.0
2006-07-10 08:10:00,0.69167,0.69187,0.69167,0.69187,195100000.0
2006-07-10 08:11:00,0.69187,0.69193,0.69166,0.69166,100699999.0
2006-07-10 08:12:00,0.69168,0.6917,0.69163,0.6917,222599997.0
2006-07-10 08:13:00,0.69178,0.69178,0.69176,0.69176,11600000.0
2006-07-10 08:14:00,0.69177,0.69177,0.6917,0.69175,173200003.0
2006-07-10 08:15:00,0.69175,0.6918,0.69166,0.6918,53399999.0
2006-07-10 08:16:00,0.6918,0.69187,0.69177,0.69187,158799999.0
2006-07-10 08:17:00,0.69177,0.69177,0.69164,0.69176,78400000.0
2006-07-10 08:18:00,0.69175,0.69186,0.69175,0.69177,181999998.0
2006-07-10 08:19:00,0.69178,0.69181,0.69176,0.69176,68500001.0
2006-07-10 08:20:00,0.69176,0.69179,0.69172,0.69179,45399999.0
2006-07-10 08:21:00,0.69177,0.69177,0.6917,0.6917,33500000.0
2006-07-10 08:22:00,0.69179,0.69183,0.69179,0.69181,143300002.0
2006-07-10 08:23:00,0.69178,0.69178,0.69177,0.69177,18000000.0
2006-07-10 08:24:00,0.69173,0.69175,0.69172,0.69175,158699998.0
2006-07-10 08:25:00,0.6917,0.69172,0.69168,0.69171,102000001.0
2006-07-10 08:26:00,0.69173,0.69173,0.69167,0.69167,45199999.0
2006-07-10 08:27:00,0.69173,0.6918,0.69172,0.69177,164100002.0
2006-07-10 08:28:00,0.69178,0.69178,0.69169,0.69172,119700000.0
2006-07-10 08:29:00,0.6917,0.6917,0.6917,0.6917,600000.0
2006-07-10 08:30:00,0.69172,0.69175,0.69172,0.69175,153000000.0
2006-07-10 08:31:00,0.6917,0.69175,0.69167,0.69168,165800003.0
2006-07-10 08:32:00,0.69165,0.69171,0.69165,0.69168,123500003.0
2006-07-10 08:33:00,0.69164,0.69166,0.69163,0.69164,145699996.0
2006-07-10 08:34:00,0.69162,0.69164,0.6916,0.69162,36100000.0
2006-07-10 08:35:00,0.69158,0.69161,0.69154,0.69155,308599999.0
2006-07-10 08:36:00,0.69164,0.69171,0.69164,0.69165,140100000.0
2006-07-10 08:37:00,0.69163,0.69168,0.69159,0.69166,115499999.0
2006-07-10 08:38:00,0.69167,0.69169,0.69164,0.69164,170899998.0
2006-07-10 08:39:00,0.69167,0.69169,0.69158,0.69168,128800002.0
2006-07-10 08:40:00,0.6916,0.69164,0.69158,0.69161,173800002.0
2006-07-10 08:41:00,0.69157,0.69168,0.69155,0.69168,308100001.0
2006-07-10 08:42:00,0.6916,0.69168,0.69158,0.69168,155000003.0
2006-07-10 08:43:00,0.69168,0.69175,0.69161,0.69161,107199998.0
2006-07-10 08:44:00,0.69162,0.69176,0.69162,0.69176,200500003.0
2006-07-10 08:45:00,0.69176,0.69177,0.69166,0.69169,128799997.0
2006-07-10 08:46:00,0.69166,0.69178,0.69163,0.69178,116900001.0
2006-07-10 08:47:00,0.69173,0.69173,0.69164,0.69172,115300002.0
2006-07-10 08:48:00,0.69169,0.69171,0.69161,0.69161,150200000.0
2006-07-10 08:49:00,0.69163,0.69171,0.69163,0.69166,142099999.0
2006-07-10 08:50:00,0.69162,0.69169,0.69162,0.69167,114099996.0
2006-07-10 08:51:00,0.69173,0.69173,0.69162,0.69165,129499999.0
2006-07-10 08:52:00,0.69164,0.69174,0.69164,0.69165,201699996.0
2006-07-10 08:53:00,0.69172,0.69178,0.69172,0.69175,49700001.0
2006-07-10 08:54:00,0.6917,0.69172,0.69164,0.69164,34000000.0
2006-07-10 08:55:00,0.69169,0.69171,0.69164,0.69171,69700002.0
2006-07-10 08:56:00,0.69168,0.69168,0.6916,0.69164,96200002.0
2006-07-10 08:57:00,0.69165,0.69165,0.69162,0.69162,23099999.0
2006-07-10 08:58:00,0.69161,0.69166,0.69159,0.69166,219399999.0
2006-07-10 08:59:00,0.69166,0.69169,0.69166,0.69166,107299997.0
2006-07-10 09:00:00,0.69169,0.69173,0.69165,0.6917,163300003.0
2006-07-10 09:01:00,0.6917,0.6917,0.69163,0.69168,110200000.0
2006-07-10 09:02:00,0.69169,0.69173,0.69166,0.69167,200800000.0
2006-07-10 09:03:00,0.6917,0.6917,0.69164,0.69168,159300000.0
2006-07-10 09:04:00,0.69176,0.69177,0.69171,0.69172,163900001.0
2006-07-10 09:05:00,0.69173,0.69173,0.69167,0.69169,16700000.0
2006-07-10 09:06:00,0.6917,0.69184,0.69161,0.69161,265100002.0
2006-07-10 09:07:00,0.69157,0.69158,0.69146,0.69146,144700004.0
2006-07-10 09:08:00,0.69136,0.69142,0.69125,0.69127,146899999.0
2006-07-10 09:09:00,0.6913,0.69134,0.69125,0.69129,307799996.0
2006-07-10 09:10:00,0.69127,0.69132,0.69124,0.6913,217499996.0
2006-07-10 09:11:00,0.69129,0.69132,0.69126,0.6913,222000001.0
2006-07-10 09:12:00,0.69127,0.69135,0.69127,0.69135,76100001.0
2006-07-10 09:13:00,0.69138,0.69146,0.69135,0.69146,251200001.0
2006-07-10 09:14:00,0.69147,0.69157,0.69147,0.69148,62299999.0
2006-07-10 09:15:00,0.69145,0.69152,0.69144,0.69148,216800004.0
2006-07-10 09:16:00,0.69153,0.69159,0.69153,0.69157,154200000.0
2006-07-10 09:17:00,0.69152,0.69159,0.69149,0.69156,115600004.0
2006-07-10 09:18:00,0.6916,0.69168,0.6916,0.69167,184200000.0
2006-07-10 09:19:00,0.69174,0.69179,0.69174,0.69176,116900000.0
2006-07-10 09:20:00,0.69173,0.69181,0.69165,0.69165,57600000.0
2006-07-10 09:21:00,0.69161,0.69169,0.69161,0.69167,121400002.0
2006-07-10 09:22:00,0.69166,0.69166,0.69153,0.69156,129400000.0
2006-07-10 09:23:00,0.6915,0.69165,0.69145,0.69165,190000000.0
2006-07-10 09:24:00,0.69169,0.69169,0.69165,0.69165,238100001.0
2006-07-10 09:25:00,0.6917,0.6917,0.69165,0.6917,158800001.0
2006-07-10 09:26:00,0.69167,0.69171,0.6916,0.69165,158899999.0
2006-07-10 09:27:00,0.69164,0.69164,0.6915,0.6915,146600000.0
2006-07-10 09:28:00,0.69147,0.69153,0.69147,0.69147,195800000.0
2006-07-10 09:29:00,0.69143,0.69143,0.69133,0.69133,89200000.0
2006-07-10 09:30:00,0.69138,0.69141,0.69132,0.69138,146099998.0
2006-07-10 09:31:00,0.69136,0.69148,0.69136,0.69148,198600003.0
2006-07-10 09:32:00,0.69149,0.69153,0.69141,0.69148,293000000.0
2006-07-10 09:33:00,0.69151,0.69153,0.69144,0.69144,79600002.0
2006-07-10 09:34:00,0.69142,0.69148,0.69141,0.69142,173000002.0
2006-07-10 09:35:00,0.69147,0.69151,0.69144,0.69146,132800001.0
2006-07-10 09:36:00,0.69145,0.69153,0.69143,0.69143,139500004.0
2006-07-10 09:37:00,0.6915,0.6915,0.69144,0.69148,134199999.0
2006-07-10 09:38:00,0.69152,0.69152,0.69145,0.6915,217399996.0
2006-07-10 09:39:00,0.69147,0.69147,0.69147,0.69147,59099999.0
2006-07-10 09:40:00,0.69148,0.69151,0.69145,0.69148,321300003.0
2006-07-10 09:41:00,0.69148,0.69152,0.69145,0.69148,193700002.0
2006-07-10 09:42:00,0.69152,0.69152,0.69142,0.69151,124299999.0
2006-07-10 09:43:00,0.69149,0.69154,0.69146,0.69154,76499999.0
2006-07-10 09:44:00,0.6915,0.69153,0.69143,0.69153,185900000.0
2006-07-10 09:45:00,0.6915,0.69153,0.6915,0.69152,123099998.0
2006-07-10 09:46:00,0.69153,0.69158,0.69153,0.69153,110900004.0
2006-07-10 09:47:00,0.69156,0.69157,0.69149,0.69151,84799998.0
2006-07-10 09:48:00,0.69149,0.69161,0.69149,0.69154,105500001.0
2006-07-10 09:49:00,0.69155,0.69172,0.69154,0.69168,148500001.0
2006-07-10 09:50:00,0.69172,0.69175,0.69168,0.69174,235299995.0
2006-07-10 09:51:00,0.69175,0.69183,0.69175,0.69178,103699999.0
2006-07-10 09:52:00,0.69178,0.69184,0.69172,0.69172,208300000.0
2006-07-10 09:53:00,0.69178,0.69183,0.69176,0.6918,256200002.0
2006-07-10 09:54:00,0.69173,0.69184,0.69173,0.69184,137099996.0
2006-07-10 09:55:00,0.69179,0.69179,0.6917,0.69179,157600000.0
2006-07-10 09:56:00,0.69182,0.69182,0.6918,0.69181,75900000.0
2006-07-10 09:57:00,0.69186,0.69186,0.69172,0.69175,165799999.0
2006-07-10 09:58:00,0.69175,0.69182,0.69171,0.69175,164599999.0
2006-07-10 09:59:00,0.69173,0.69173,0.69165,0.69165,75900002.0
2006-07-10 10:00:00,0.69165,0.6917,0.69163,0.6917,88099999.0
2006-07-10 10:01:00,0.6917,0.69181,0.6917,0.69172,208699998.0
2006-07-10 10:02:00,0.69166,0.69175,0.69165,0.69175,63700000.0
2006-07-10 10:03:00,0.69181,0.69183,0.69176,0.6918,256400000.0
2006-07-10 10:04:00,0.69181,0.69189,0.6918,0.69185,281200003.0
2006-07-10 10:05:00,0.69181,0.69183,0.6918,0.69181,158599997.0
2006-07-10 10:06:00,0.69177,0.69183,0.69177,0.6918,139499999.0
2006-07-10 10:07:00,0.69179,0.69182,0.69174,0.6918,175399999.0
2006-07-10 10:08:00,0.69183,0.69186,0.69179,0.69179,139799999.0
2006-07-10 10:09:00,0.69175,0.69178,0.69174,0.69174,228099998.0
2006-07-10 10:10:00,0.69177,0.69178,0.69171,0.69175,94200002.0
2006-07-10 10:11:00,0.69174,0.69181,0.69174,0.69174,112700000.0
2006-07-10 10:12:00,0.69171,0.69173,0.69171,0.69173,90999998.0
2006-07-10 10:13:00,0.69176,0.69183,0.69171,0.69183,148200001.0
2006-07-10 10:14:00,0.69187,0.69188,0.69182,0.69182,95100000.0
2006-07-10 10:15:00,0.69183,0.69183,0.69174,0.69177,252200001.0
2006-07-10 10:16:00,0.69175,0.69177,0.69175,0.69177,70100000.0
2006-07-10 10:17:00,0.69173,0.69182,0.69171,0.69178,206200001.0
2006-07-10 10:18:00,0.69177,0.69179,0.69172,0.69172,154300000.0
2006-07-10 10:19:00,0.69177,0.69177,0.69172,0.69174,212000000.0
2006-07-10 10:20:00,0.69176,0.69186,0.69175,0.69186,106200001.0
2006-07-10 10:21:00,0.6918,0.6918,0.6917,0.69173,80000001.0
2006-07-10 10:22:00,0.69173,0.69178,0.69173,0.69175,166500004.0
2006-07-10 10:23:00,0.69169,0.69169,0.6916,0.69162,78299999.0
2006-07-10 10:24:00,0.69164,0.69173,0.69164,0.6917,82900001.0
2006-07-10 10:25:00,0.69171,0.6918,0.69171,0.6918,112399998.0
2006-07-10 10:26:00,0.69177,0.69196,0.69176,0.6919,211100004.0
2006-07-10 10:27:00,0.6919,0.69196,0.69187,0.69192,89500001.0
2006-07-10 10:28:00,0.69189,0.69206,0.69189,0.69193,250199997.0
2006-07-10 10:29:00,0.69184,0.6919,0.69165,0.69165,142300001.0
2006-07-10 10:30:00,0.69184,0.69223,0.69184,0.69214,134999996.0
2006-07-10 10:31:00,0.69213,0.69217,0.69209,0.69212,85700001.0
2006-07-10 10:32:00,0.69207,0.69217,0.69205,0.69217,183699999.0
2006-07-10 10:33:00,0.69225,0.69233,0.6922,0.6922,114999999.0
2006-07-10 10:34:00,0.6922,0.69231,0.6922,0.69228,43500001.0
2006-07-10 10:35:00,0.69229,0.69238,0.69218,0.69238,135000000.0
2006-07-10 10:36:00,0.69239,0.6924,0.69232,0.6924,180200000.0
2006-07-10 10:37:00,0.69241,0.69249,0.69232,0.69248,248400002.0
2006-07-10 10:38:00,0.69246,0.69246,0.69237,0.69237,117099998.0
2006-07-10 10:39:00,0.6923,0.6923,0.69224,0.69226,86399999.0
2006-07-10 10:40:00,0.69229,0.6923,0.69224,0.69224,118100002.0
2006-07-10 10:41:00,0.69225,0.69228,0.69218,0.69225,199000000.0
2006-07-10 10:42:00,0.69228,0.6923,0.69217,0.69217,278000002.0
2006-07-10 10:43:00,0.69219,0.69219,0.69213,0.69219,188300001.0
2006-07-10 10:44:00,0.69216,0.69219,0.69214,0.69219,60399998.0
2006-07-10 10:45:00,0.69219,0.69222,0.69215,0.69222,103499998.0
2006-07-10 10:46:00,0.69215,0.6922,0.69215,0.6922,235199998.0
2006-07-10 10:47:00,0.69222,0.69226,0.6922,0.69222,274699995.0
2006-07-10 10:48:00,0.69225,0.6923,0.69225,0.69225,171700000.0
2006-07-10 10:49:00,0.69222,0.69231,0.69222,0.69231,55899998.0
2006-07-10 10:50:00,0.69228,0.69228,0.69217,0.69219,136000000.0
2006-07-10 10:51:00,0.69224,0.6923,0.69224,0.69227,235500004.0
2006-07-10 10:52:00,0.69228,0.69232,0.69228,0.6923,110300002.0
2006-07-10 10:53:00,0.69228,0.69236,0.69228,0.69233,141899999.0
2006-07-10 10:54:00,0.69233,0.69233,0.69225,0.69225,177899997.0
2006-07-10 10:55:00,0.69227,0.69238,0.69224,0.69238,115400002.0
2006-07-10 10:56:00,0.69233,0.69235,0.69226,0.69234,113699998.0
2006-07-10 10:57:00,0.69228,0.69231,0.69224,0.69227,245600000.0
2006-07-10 10:58:00,0.69228,0.6923,0.69227,0.6923,54500001.0
2006-07-10 10:59:00,0.69228,0.69232,0.69223,0.69229,109799999.0
2006-07-10 11:00:00,0.69232,0.69235,0.69232,0.69235,102999999.0
2006-07-10 11:01:00,0.69237,0.69248,0.69233,0.69242,113800001.0
2006-07-10 11:02:00,0.69238,0.69245,0.6923,0.6923,251399998.0
2006-07-10 11:03:00,0.69234,0.69237,0.69231,0.69232,289100004.0
2006-07-10 11:04:00,0.69231,0.69238,0.69228,0.69238,251899997.0
2006-07-10 11:05:00,0.69234,0.69237,0.6923,0.69231,122299998.0
2006-07-10 11:06:00,0.69229,0.69237,0.69228,0.69236,192600001.0
2006-07-10 11:07:00,0.69232,0.69237,0.6923,0.69232,260400003.0
2006-07-10 11:08:00,0.69239,0.69239,0.69232,0.69233,102400001.0
2006-07-10 11:09:00,0.69232,0.69234,0.6923,0.69231,116000003.0
2006-07-10 11:10:00,0.69227,0.69232,0.69227,0.69228,57100000.0
2006-07-10 11:11:00,0.69232,0.69233,0.69228,0.69228,104599998.0
2006-07-10 11:12:00,0.69232,0.69234,0.6923,0.69231,132100000.0
2006-07-10 11:13:00,0.69228,0.69229,0.69225,0.69225,147600004.0
2006-07-10 11:14:00,0.69233,0.69236,0.69225,0.69228,181199997.0
2006-07-10 11:15:00,0.69234,0.69234,0.69231,0.69232,117900001.0
2006-07-10 11:16:00,0.6923,0.6923,0.69225,0.6923,237600000.0
2006-07-10 11:17:00,0.6923,0.6923,0.69225,0.69228,159399998.0
2006-07-10 11:18:00,0.69228,0.69228,0.69221,0.69228,69100002.0
2006-07-10 11:19:00,0.6923,0.69237,0.69221,0.69235,169699998.0
2006-07-10 11:20:00,0.69237,0.69246,0.69233,0.69242,135400000.0
2006-07-10 11:21:00,0.69255,0.69263,0.69254,0.69263,174299997.0
2006-07-10 11:22:00,0.69272,0.69286,0.69262,0.69262,167000002.0
2006-07-10 11:23:00,0.69259,0.69259,0.69251,0.69251,167900001.0
2006-07-10 11:24:00,0.69262,0.69273,0.69256,0.69272,175999999.0
2006-07-10 11:25:00,0.69281,0.693,0.69281,0.693,224599993.0
2006-07-10 11:26:00,0.69296,0.69297,0.69291,0.69292,108999998.0
2006-07-10 11:27:00,0.69285,0.69296,0.69285,0.69293,63800002.0
2006-07-10 11:28:00,0.69295,0.69295,0.69276,0.6929,167200002.0
2006-07-10 11:29:00,0.69289,0.69304,0.69286,0.69297,186299998.0
2006-07-10 11:30:00,0.69292,0.69292,0.69283,0.6929,207200001.0
2006-07-10 11:31:00,0.69287,0.69296,0.69287,0.69294,156299998.0
2006-07-10 11:32:00,0.69298,0.69298,0.69281,0.69288,206399998.0
2006-07-10 11:33:00,0.69287,0.69293,0.69285,0.69285,194599998.0
2006-07-10 11:34:00,0.69286,0.69289,0.69274,0.69274,172899995.0
2006-07-10 11:35:00,0.69283,0.69284,0.69275,0.69275,173800001.0
2006-07-10 11:36:00,0.69276,0.69283,0.6927,0.6927,146899999.0
2006-07-10 11:37:00,0.69275,0.69284,0.69274,0.69278,181099996.0
2006-07-10 11:38:00,0.6928,0.6929,0.6928,0.69288,231200002.0
2006-07-10 11:39:00,0.69288,0.69288,0.69284,0.69286,104299998.0
2006-07-10 11:40:00,0.6929,0.69294,0.6929,0.69294,20800000.0
2006-07-10 11:41:00,0.69293,0.69295,0.69288,0.69293,269500001.0
2006-07-10 11:42:00,0.69292,0.69306,0.69292,0.69306,113799999.0
2006-07-10 11:43:00,0.69308,0.6931,0.69307,0.6931,91900001.0
2006-07-10 11:44:00,0.69308,0.69308,0.69296,0.69297,144600001.0
2006-07-10 11:45:00,0.69296,0.69296,0.69289,0.69296,178099997.0
2006-07-10 11:46:00,0.69297,0.6931,0.69297,0.69305,94599998.0
2006-07-10 11:47:00,0.6931,0.69315,0.69306,0.6931,253200003.0
2006-07-10 11:48:00,0.69307,0.69309,0.69303,0.69306,117900004.0
2006-07-10 11:49:00,0.693,0.69302,0.69289,0.69302,163200000.0
2006-07-10 11:50:00,0.69297,0.69315,0.69297,0.6931,218699999.0
2006-07-10 11:51:00,0.69312,0.69321,0.69309,0.69318,131199999.0
2006-07-10 11:52:00,0.6932,0.6932,0.69309,0.69312,102599999.0
2006-07-10 11:53:00,0.69313,0.69313,0.69306,0.69313,124200000.0
2006-07-10 11:54:00,0.69312,0.69314,0.69307,0.69307,145400002.0
2006-07-10 11:55:00,0.69312,0.69316,0.69307,0.6931,165299997.0
2006-07-10 11:56:00,0.69312,0.6932,0.69311,0.69319,239100001.0
2006-07-10 11:57:00,0.6932,0.6932,0.69309,0.69317,217099997.0
2006-07-10 11:58:00,0.69315,0.69316,0.69308,0.69313,248400001.0
2006-07-10 11:59:00,0.69313,0.69313,0.69303,0.69312,117300000.0
2006-07-10 12:00:00,0.69302,0.6932,0.69302,0.6932,278399998.0
2006-07-10 12:01:00,0.6932,0.6932,0.69309,0.6931,264099998.0
2006-07-10 12:02:00,0.69319,0.69319,0.6931,0.69312,229499998.0
2006-07-10 12:03:00,0.69304,0.69313,0.69304,0.69307,270699998.0
2006-07-10 12:04:00,0.69308,0.69312,0.69302,0.69307,259499996.0
2006-07-10 12:05:00,0.69298,0.69298,0.69289,0.69291,47600001.0
2006-07-10 12:06:00,0.69296,0.69304,0.69296,0.693,124800000.0
2006-07-10 12:07:00,0.693,0.69307,0.69299,0.693,135000002.0
2006-07-10 12:08:00,0.69306,0.69316,0.69302,0.69316,91000001.0
2006-07-10 12:09:00,0.6931,0.69311,0.69302,0.69302,258100003.0
2006-07-10 12:10:00,0.69302,0.69303,0.69299,0.693,77000002.0
2006-07-10 12:11:00,0.69298,0.69303,0.69295,0.69303,124700002.0
2006-07-10 12:12:00,0.693,0.693,0.69297,0.69297,187600002.0
2006-07-10 12:13:00,0.69292,0.69297,0.69289,0.69289,65800002.0
2006-07-10 12:14:00,0.69288,0.6929,0.69285,0.69289,85500001.0
2006-07-10 12:15:00,0.69288,0.69288,0.69282,0.69282,33299999.0
2006-07-10 12:16:00,0.69285,0.6929,0.6928,0.69284,168899999.0
2006-07-10 12:17:00,0.69285,0.69285,0.69278,0.69282,114600004.0
2006-07-10 12:18:00,0.69283,0.6929,0.69283,0.69284,95900001.0
2006-07-10 12:19:00,0.69282,0.69287,0.69277,0.69277,163600001.0
2006-07-10 12:20:00,0.69276,0.69278,0.69276,0.69276,151699996.0
2006-07-10 12:21:00,0.69272,0.69277,0.69263,0.69263,144300002.0
2006-07-10 12:22:00,0.69263,0.69268,0.69263,0.69268,67299999.0
2006-07-10 12:23:00,0.69268,0.6927,0.69266,0.6927,239100002.0
2006-07-10 12:24:00,0.69268,0.69268,0.69261,0.69268,129900001.0
2006-07-10 12:25:00,0.69268,0.69269,0.69264,0.69268,219800002.0
2006-07-10 12:26:00,0.69263,0.69263,0.6926,0.69262,78899998.0
2006-07-10 12:27:00,0.69263,0.69264,0.69259,0.69262,204899996.0
2006-07-10 12:28:00,0.69259,0.69262,0.69259,0.69262,182899999.0
2006-07-10 12:29:00,0.69262,0.69269,0.69262,0.69267,193499997.0
2006-07-10 12:30:00,0.69264,0.69268,0.69259,0.69259,188899997.0
2006-07-10 12:31:00,0.69257,0.69266,0.69257,0.69259,110899999.0
2006-07-10 12:32:00,0.69257,0.69258,0.6925,0.6925,108799998.0
2006-07-10 12:33:00,0.6925,0.69257,0.6925,0.69256,86200000.0
2006-07-10 12:34:00,0.69264,0.69264,0.69259,0.69261,55900001.0
2006-07-10 12:35:00,0.69269,0.69278,0.69269,0.69275,284700000.0
2006-07-10 12:36:00,0.69274,0.69276,0.69274,0.69276,62900001.0
2006-07-10 12:37:00,0.69287,0.69293,0.69287,0.69287,165500001.0
2006-07-10 12:38:00,0.69283,0.69289,0.69282,0.69282,97399999.0
2006-07-10 12:39:00,0.69288,0.69293,0.69282,0.69293,121499997.0
2006-07-10 12:40:00,0.69287,0.6929,0.69285,0.69285,107600001.0
2006-07-10 12:41:00,0.69289,0.6929,0.69284,0.69284,170400000.0
2006-07-10 12:42:00,0.69281,0.6929,0.69279,0.69285,202799998.0
2006-07-10 12:43:00,0.69284,0.69286,0.69281,0.69281,137999998.0
2006-07-10 12:44:00,0.69275,0.69278,0.69274,0.69278,97700000.0
2006-07-10 12:45:00,0.69276,0.69276,0.69261,0.69261,138399995.0
2006-07-10 12:46:00,0.69264,0.69267,0.69262,0.69262,176100000.0
2006-07-10 12:47:00,0.69263,0.69266,0.69257,0.69259,155799997.0
2006-07-10 12:48:00,0.69257,0.69261,0.69247,0.69258,241800005.0
2006-07-10 12:49:00,0.69253,0.69261,0.69253,0.69255,149899996.0
2006-07-10 12:50:00,0.69258,0.69267,0.69258,0.6926,275300008.0
2006-07-10 12:51:00,0.69261,0.69261,0.69246,0.69254,124499999.0
2006-07-10 12:52:00,0.69252,0.69252,0.69239,0.69245,119700000.0
2006-07-10 12:53:00,0.69249,0.69252,0.69243,0.69252,109399999.0
2006-07-10 12:54:00,0.69252,0.69253,0.69245,0.69253,137299999.0
2006-07-10 12:55:00,0.69256,0.69261,0.69253,0.69255,107200002.0
2006-07-10 12:56:00,0.69251,0.69254,0.69245,0.69245,83199999.0
2006-07-10 12:57:00,0.69249,0.69249,0.69248,0.69248,16000000.0
2006-07-10 12:58:00,0.69254,0.69262,0.69254,0.69259,97900001.0
2006-07-10 12:59:00,0.6926,0.69266,0.69256,0.69256,290599998.0
2006-07-10 13:00:00,0.6926,0.69268,0.6926,0.6926,162700002.0
2006-07-10 13:01:00,0.69261,0.69261,0.69254,0.69255,198600004.0
2006-07-10 13:02:00,0.69261,0.69262,0.69254,0.69257,42199999.0
2006-07-10 13:03:00,0.69247,0.6925,0.69239,0.69245,113000000.0
2006-07-10 13:04:00,0.69237,0.69248,0.69235,0.69235,142499999.0
2006-07-10 13:05:00,0.6923,0.69243,0.6923,0.69238,143300000.0
2006-07-10 13:06:00,0.69234,0.6925,0.6923,0.69248,181999997.0
2006-07-10 13:07:00,0.69249,0.69249,0.69235,0.69239,197200002.0
2006-07-10 13:08:00,0.69242,0.69244,0.69236,0.69244,158900000.0
2006-07-10 13:09:00,0.69246,0.69248,0.69237,0.69241,194899998.0
2006-07-10 13:10:00,0.69233,0.69237,0.6923,0.69232,155499998.0
2006-07-10 13:11:00,0.69228,0.69233,0.69221,0.69223,138700000.0
2006-07-10 13:12:00,0.69232,0.69236,0.69228,0.6923,306800000.0
2006-07-10 13:13:00,0.69226,0.69236,0.69225,0.69233,101600000.0
2006-07-10 13:14:00,0.69236,0.6924,0.69231,0.69232,126899998.0
2006-07-10 13:15:00,0.69223,0.69231,0.6922,0.69225,208500001.0
2006-07-10 13:16:00,0.69219,0.69219,0.6921,0.6921,150800003.0
2006-07-10 13:17:00,0.69214,0.69214,0.69204,0.6921,169600001.0
2006-07-10 13:18:00,0.692,0.692,0.6919,0.69196,92799999.0
2006-07-10 13:19:00,0.69188,0.69196,0.69187,0.69192,158700001.0
2006-07-10 13:20:00,0.69186,0.69188,0.69182,0.69182,273799999.0
2006-07-10 13:21:00,0.69182,0.69187,0.69182,0.69186,115699998.0
2006-07-10 13:22:00,0.6919,0.69196,0.6919,0.69195,76000001.0
2006-07-10 13:23:00,0.69192,0.69202,0.69192,0.692,101199999.0
2006-07-10 13:24:00,0.69198,0.69204,0.69195,0.69202,227299996.0
2006-07-10 13:25:00,0.69201,0.69202,0.69192,0.69194,213199995.0
2006-07-10 13:26:00,0.69199,0.69202,0.69193,0.69202,61200001.0
2006-07-10 13:27:00,0.69203,0.69209,0.69197,0.69205,193500000.0
2006-07-10 13:28:00,0.69204,0.69204,0.69197,0.69201,148100000.0
2006-07-10 13:29:00,0.69209,0.69211,0.69209,0.69211,47899998.0
2006-07-10 13:30:00,0.69216,0.69217,0.69208,0.69209,61199999.0
2006-07-10 13:31:00,0.69205,0.69208,0.69199,0.69206,54200000.0
2006-07-10 13:32:00,0.69208,0.69208,0.69202,0.69205,77400001.0
2006-07-10 13:33:00,0.69206,0.69211,0.69206,0.69207,105200000.0
2006-07-10 13:34:00,0.69208,0.69208,0.69198,0.69203,141100003.0
2006-07-10 13:35:00,0.69197,0.69198,0.69192,0.69192,14700000.0
2006-07-10 13:36:00,0.69202,0.69205,0.69201,0.69205,129000000.0
2006-07-10 13:37:00,0.69207,0.69211,0.69203,0.69209,253899995.0
2006-07-10 13:38:00,0.69206,0.69213,0.69205,0.69213,89600001.0
2006-07-10 13:39:00,0.69202,0.69203,0.6919,0.69197,260900004.0
2006-07-10 13:40:00,0.6919,0.692,0.6919,0.69199,63800000.0
2006-07-10 13:41:00,0.69193,0.69195,0.69188,0.69188,77300000.0
2006-07-10 13:42:00,0.69192,0.69192,0.69184,0.69186,176900003.0
2006-07-10 13:43:00,0.69185,0.69192,0.69185,0.69187,173199999.0
2006-07-10 13:44:00,0.6919,0.6919,0.69183,0.69183,122100002.0
2006-07-10 13:45:00,0.69184,0.69196,0.69184,0.69188,160900001.0
2006-07-10 13:46:00,0.6919,0.69195,0.6919,0.69192,115300003.0
2006-07-10 13:47:00,0.69193,0.69203,0.69193,0.692,134799998.0
2006-07-10 13:48:00,0.69201,0.69204,0.69196,0.69202,64599998.0
2006-07-10 13:49:00,0.69205,0.69205,0.69198,0.69202,84699998.0
2006-07-10 13:50:00,0.692,0.69208,0.692,0.69208,187899997.0
2006-07-10 13:51:00,0.69207,0.69213,0.69205,0.69207,194000001.0
2006-07-10 13:52:00,0.69201,0.69204,0.69199,0.69199,122699998.0
2006-07-10 13:53:00,0.69205,0.69206,0.69198,0.69202,102900000.0
2006-07-10 13:54:00,0.69202,0.69205,0.69193,0.69193,184900000.0
2006-07-10 13:55:00,0.69192,0.69192,0.69191,0.69191,23100000.0
2006-07-10 13:56:00,0.6919,0.69198,0.6919,0.69198,152299998.0
2006-07-10 13:57:00,0.69193,0.69198,0.69191,0.69191,223700002.0
2006-07-10 13:58:00,0.6919,0.69194,0.69188,0.69194,143100002.0
2006-07-10 13:59:00,0.69194,0.69202,0.69194,0.69197,134099995.0
2006-07-10 14:00:00,0.69198,0.69207,0.69194,0.69207,114699999.0
2006-07-10 14:01:00,0.69206,0.6921,0.69202,0.6921,160900003.0
2006-07-10 14:02:00,0.69212,0.69215,0.69208,0.69215,63999999.0
2006-07-10 14:03:00,0.69209,0.69209,0.69203,0.69207,128299998.0
2006-07-10 14:04:00,0.6921,0.6921,0.69207,0.6921,163599997.0
2006-07-10 14:05:00,0.69206,0.69211,0.69206,0.69206,178399998.0
2006-07-10 14:06:00,0.69212,0.69217,0.69212,0.69215,222900000.0
2006-07-10 14:07:00,0.69209,0.69213,0.69205,0.69205,377299997.0
2006-07-10 14:08:00,0.69211,0.69217,0.69211,0.69215,139700000.0
2006-07-10 14:09:00,0.69215,0.69219,0.69212,0.69215,112800002.0
2006-07-10 14:10:00,0.69215,0.69219,0.69205,0.69212,234600006.0
2006-07-10 14:11:00,0.69208,0.69213,0.69207,0.6921,65800000.0
2006-07-10 14:12:00,0.69208,0.69208,0.692,0.69203,86100000.0
2006-07-10 14:13:00,0.692,0.692,0.69184,0.6919,78900001.0
2006-07-10 14:14:00,0.69189,0.692,0.69188,0.69192,174400003.0
2006-07-10 14:15:00,0.69194,0.69196,0.69194,0.69196,60500000.0
2006-07-10 14:16:00,0.69198,0.69198,0.6919,0.6919,80600000.0
2006-07-10 14:17:00,0.69189,0.69196,0.69189,0.69195,115500000.0
2006-07-10 14:18:00,0.69197,0.69203,0.69195,0.692,152800001.0
2006-07-10 14:19:00,0.69197,0.692,0.69197,0.692,29600000.0
2006-07-10 14:20:00,0.69204,0.69217,0.69201,0.69217,127900001.0
2006-07-10 14:21:00,0.6922,0.69222,0.69212,0.69212,82999998.0
2006-07-10 14:22:00,0.69207,0.69212,0.69199,0.69201,239100000.0
2006-07-10 14:23:00,0.692,0.692,0.6919,0.69192,176199998.0
2006-07-10 14:24:00,0.69187,0.69195,0.69185,0.69185,189599997.0
2006-07-10 14:25:00,0.69189,0.69189,0.69182,0.69187,162099998.0
2006-07-10 14:26:00,0.6919,0.69192,0.69184,0.6919,172000005.0
2006-07-10 14:27:00,0.69192,0.69192,0.6918,0.69183,177499999.0
2006-07-10 14:28:00,0.69188,0.6919,0.69171,0.69171,164800003.0
2006-07-10 14:29:00,0.69172,0.6919,0.69172,0.69175,195399999.0
2006-07-10 14:30:00,0.69171,0.69178,0.69164,0.69164,103700002.0
2006-07-10 14:31:00,0.69163,0.69176,0.69163,0.69176,116800002.0
2006-07-10 14:32:00,0.69177,0.69177,0.69169,0.6917,190599997.0
2006-07-10 14:33:00,0.6917,0.69171,0.69164,0.69164,118699998.0
2006-07-10 14:34:00,0.69167,0.69167,0.69158,0.69163,189199996.0
2006-07-10 14:35:00,0.69166,0.69167,0.69162,0.69162,119799999.0
2006-07-10 14:36:00,0.69166,0.69169,0.69163,0.69168,132199999.0
2006-07-10 14:37:00,0.69168,0.6917,0.69162,0.69162,172599998.0
2006-07-10 14:38:00,0.69163,0.69163,0.6915,0.69153,137399999.0
2006-07-10 14:39:00,0.69152,0.69152,0.69144,0.69147,242200000.0
2006-07-10 14:40:00,0.6915,0.69156,0.6915,0.69151,177100002.0
2006-07-10 14:41:00,0.69152,0.69155,0.69145,0.69147,97300001.0
2006-07-10 14:42:00,0.6915,0.69154,0.69144,0.6915,185599999.0
2006-07-10 14:43:00,0.69159,0.69171,0.69157,0.69165,164099999.0
2006-07-10 14:44:00,0.69168,0.69175,0.69168,0.6917,126500003.0
2006-07-10 14:45:00,0.69171,0.69172,0.69161,0.69163,142800000.0
2006-07-10 14:46:00,0.69165,0.69168,0.69157,0.69168,48100000.0
2006-07-10 14:47:00,0.69171,0.69173,0.69171,0.69173,58099999.0
2006-07-10 14:48:00,0.69178,0.69178,0.69174,0.69177,51399998.0
2006-07-10 14:49:00,0.69173,0.69173,0.69164,0.69168,159400000.0
2006-07-10 14:50:00,0.69168,0.69173,0.69166,0.69173,253600007.0
2006-07-10 14:51:00,0.69168,0.69171,0.69167,0.69167,148800001.0
2006-07-10 14:52:00,0.69172,0.69198,0.69172,0.69198,90900000.0
2006-07-10 14:53:00,0.69207,0.69207,0.69193,0.69198,156899996.0
2006-07-10 14:54:00,0.69204,0.69212,0.69204,0.6921,142900001.0
2006-07-10 14:55:00,0.6921,0.69213,0.69203,0.69206,224800001.0
2006-07-10 14:56:00,0.69202,0.69205,0.69197,0.69197,127000000.0
2006-07-10 14:57:00,0.69196,0.692,0.69191,0.69191,183600002.0
2006-07-10 14:58:00,0.69196,0.69207,0.69196,0.69207,203499999.0
2006-07-10 14:59:00,0.69207,0.69211,0.69201,0.69208,74400000.0
2006-07-10 15:00:00,0.69213,0.69224,0.69213,0.69222,84500001.0
2006-07-10 15:01:00,0.69223,0.69223,0.69212,0.69214,94999999.0
2006-07-10 15:02:00,0.69213,0.69217,0.69213,0.69213,130900001.0
2006-07-10 15:03:00,0.69213,0.69222,0.69213,0.69215,119200002.0
2006-07-10 15:04:00,0.69213,0.69213,0.69204,0.6921,176999997.0
2006-07-10 15:05:00,0.69209,0.69214,0.69203,0.69209,120899999.0
2006-07-10 15:06:00,0.69208,0.69208,0.69201,0.69201,87200000.0
2006-07-10 15:07:00,0.69202,0.69207,0.69196,0.69205,161700002.0
2006-07-10 15:08:00,0.69202,0.69207,0.692,0.692,121699999.0
2006-07-10 15:09:00,0.69201,0.69201,0.69195,0.69195,76200001.0
2006-07-10 15:10:00,0.69197,0.69201,0.69197,0.69201,160900001.0
2006-07-10 15:11:00,0.69208,0.69215,0.69204,0.69215,144100003.0
2006-07-10 15:12:00,0.69213,0.69214,0.69206,0.69214,148999996.0
2006-07-10 15:13:00,0.69215,0.69219,0.69208,0.69208,152800001.0
2006-07-10 15:14:00,0.69209,0.6922,0.69209,0.69213,46800000.0
2006-07-10 15:15:00,0.69214,0.69221,0.69214,0.69217,117899996.0
2006-07-10 15:16:00,0.6921,0.69212,0.69203,0.69203,78900001.0
2006-07-10 15:17:00,0.69207,0.6921,0.69203,0.69205,145700004.0
2006-07-10 15:18:00,0.692,0.69208,0.692,0.69208,125599999.0
2006-07-10 15:19:00,0.69205,0.69213,0.69205,0.69212,160099998.0
2006-07-10 15:20:00,0.69214,0.69226,0.69214,0.69226,240499995.0
2006-07-10 15:21:00,0.69231,0.69231,0.69225,0.69229,279500001.0
2006-07-10 15:22:00,0.69233,0.69238,0.69233,0.69236,91200000.0
2006-07-10 15:23:00,0.69226,0.69237,0.69226,0.69237,109499999.0
2006-07-10 15:24:00,0.69233,0.69245,0.69233,0.6924,231000005.0
2006-07-10 15:25:00,0.69235,0.69235,0.69228,0.69228,119000000.0
2006-07-10 15:26:00,0.69233,0.69233,0.69224,0.69228,187299997.0
2006-07-10 15:27:00,0.69233,0.69236,0.69227,0.69233,253600001.0
2006-07-10 15:28:00,0.69233,0.69236,0.69233,0.69235,210499995.0
2006-07-10 15:29:00,0.69235,0.69235,0.69228,0.69234,157300003.0
2006-07-10 15:30:00,0.69239,0.69239,0.69231,0.69231,165600004.0
2006-07-10 15:31:00,0.69225,0.69228,0.69223,0.69227,187299998.0
2006-07-10 15:32:00,0.6923,0.69232,0.69226,0.69226,83100000.0
2006-07-10 15:33:00,0.69224,0.69227,0.6922,0.69225,137699999.0
2006-07-10 15:34:00,0.69237,0.69239,0.69226,0.69227,142099998.0
2006-07-10 15:35:00,0.69237,0.69255,0.69237,0.69255,119000001.0
2006-07-10 15:36:00,0.69251,0.69251,0.69239,0.6925,193300002.0
2006-07-10 15:37:00,0.69248,0.69259,0.69248,0.69257,32200000.0
2006-07-10 15:38:00,0.69264,0.69264,0.69251,0.69253,126799998.0
2006-07-10 15:39:00,0.69248,0.69248,0.69238,0.69243,204300000.0
2006-07-10 15:40:00,0.6924,0.69242,0.69235,0.69239,110100001.0
2006-07-10 15:41:00,0.69236,0.69241,0.69233,0.69237,120800001.0
2006-07-10 15:42:00,0.69241,0.69242,0.69236,0.69241,131800002.0
2006-07-10 15:43:00,0.69237,0.69246,0.69235,0.69243,131799999.0
2006-07-10 15:44:00,0.69245,0.69247,0.6924,0.69244,139499999.0
2006-07-10 15:45:00,0.69234,0.69243,0.69234,0.69235,232999996.0
2006-07-10 15:46:00,0.69235,0.69247,0.69235,0.69242,132300003.0
2006-07-10 15:47:00,0.69243,0.6925,0.69242,0.69247,179900001.0
2006-07-10 15:48:00,0.69255,0.69264,0.69255,0.69257,125000000.0
2006-07-10 15:49:00,0.69254,0.6926,0.69245,0.69245,118800000.0
2006-07-10 15:50:00,0.69245,0.69258,0.69245,0.69253,145399999.0
2006-07-10 15:51:00,0.69247,0.69252,0.69247,0.6925,139600003.0
2006-07-10 15:52:00,0.69248,0.69252,0.69244,0.6925,198400000.0
2006-07-10 15:53:00,0.69246,0.69256,0.69244,0.69255,126399998.0
2006-07-10 15:54:00,0.69255,0.69257,0.69248,0.69251,165500004.0
2006-07-10 15:55:00,0.69251,0.69257,0.6925,0.69253,164500004.0
2006-07-10 15:56:00,0.69255,0.69261,0.69255,0.69255,130799998.0
2006-07-10 15:57:00,0.69254,0.69258,0.69252,0.69252,175299996.0
2006-07-10 15:58:00,0.69254,0.69271,0.69249,0.69267,230899999.0
2006-07-10 15:59:00,0.69264,0.69264,0.69254,0.69262,87299999.0
2006-07-10 16:00:00,0.6926,0.69268,0.69245,0.69247,77400000.0
2006-07-10 16:01:00,0.69247,0.69248,0.69236,0.69237,199699995.0
2006-07-10 16:02:00,0.69236,0.69245,0.69236,0.69243,99599999.0
2006-07-10 16:03:00,0.69252,0.69258,0.69248,0.69248,106300000.0
2006-07-10 16:04:00,0.69255,0.69257,0.6925,0.69254,103000002.0
2006-07-10 16:05:00,0.69247,0.69251,0.69236,0.69236,114099999.0
2006-07-10 16:06:00,0.69234,0.69237,0.69219,0.6922,153200002.0
2006-07-10 16:07:00,0.69218,0.6922,0.69212,0.69213,198899998.0
2006-07-10 16:08:00,0.69211,0.69217,0.69205,0.69215,159700001.0
2006-07-10 16:09:00,0.69214,0.69217,0.69208,0.69215,179000003.0
2006-07-10 16:10:00,0.69218,0.6922,0.69212,0.69213,87799996.0
2006-07-10 16:11:00,0.69203,0.69214,0.692,0.69214,106600002.0
2006-07-10 16:12:00,0.69214,0.69216,0.69213,0.69213,157599998.0
2006-07-10 16:13:00,0.69216,0.69216,0.69212,0.69212,31100000.0
2006-07-10 16:14:00,0.69212,0.69217,0.69212,0.69216,122300000.0
2006-07-10 16:15:00,0.69215,0.69221,0.6921,0.6921,207699995.0
2006-07-10 16:16:00,0.6921,0.69213,0.6921,0.69213,15900000.0
2006-07-10 16:17:00,0.69206,0.69215,0.69206,0.69213,106599997.0
2006-07-10 16:18:00,0.69216,0.69216,0.69208,0.69211,146899999.0
2006-07-10 16:19:00,0.69216,0.69218,0.69211,0.69218,155099999.0
2006-07-10 16:20:00,0.69217,0.69223,0.69217,0.6922,146200000.0
2006-07-10 16:21:00,0.69222,0.69228,0.69213,0.69213,162200000.0
2006-07-10 16:22:00,0.69215,0.69217,0.69207,0.69207,96499998.0
2006-07-10 16:23:00,0.69208,0.69215,0.69202,0.69215,52000001.0
2006-07-10 16:24:00,0.69218,0.69225,0.69213,0.69213,205600005.0
2006-07-10 16:25:00,0.69207,0.69225,0.69207,0.69225,174800004.0
2006-07-10 16:26:00,0.69226,0.69226,0.69219,0.69219,197100001.0
2006-07-10 16:27:00,0.69225,0.6923,0.69219,0.69219,165000001.0
2006-07-10 16:28:00,0.69219,0.69227,0.69219,0.69222,149400000.0
2006-07-10 16:29:00,0.69219,0.69223,0.69214,0.69223,78899998.0
2006-07-10 16:30:00,0.69225,0.69228,0.69223,0.69228,160599999.0
2006-07-10 16:31:00,0.6923,0.69241,0.6923,0.69239,33900000.0
2006-07-10 16:32:00,0.69237,0.69247,0.69237,0.69247,105299997.0
2006-07-10 16:33:00,0.69247,0.69248,0.69239,0.69248,74300002.0
2006-07-10 16:34:00,0.69249,0.69265,0.69246,0.6926,157400002.0
2006-07-10 16:35:00,0.69263,0.69263,0.69251,0.69253,45100000.0
2006-07-10 16:36:00,0.69252,0.69263,0.69252,0.69257,130899998.0
2006-07-10 16:37:00,0.69256,0.69261,0.69256,0.69256,102900000.0
2006-07-10 16:38:00,0.69258,0.69261,0.69254,0.69254,81000002.0
2006-07-10 16:39:00,0.6925,0.69252,0.69244,0.69251,183100001.0
2006-07-10 16:40:00,0.69254,0.69254,0.6925,0.69253,280900002.0
2006-07-10 16:41:00,0.69244,0.69251,0.69243,0.69249,127099999.0
2006-07-10 16:42:00,0.69242,0.69242,0.69234,0.69235,62700000.0
2006-07-10 16:43:00,0.69228,0.69241,0.69228,0.6924,197300004.0
2006-07-10 16:44:00,0.69234,0.69241,0.69234,0.6924,153899999.0
2006-07-10 16:45:00,0.69236,0.69239,0.69227,0.69227,74000000.0
2006-07-10 16:46:00,0.69222,0.69225,0.69217,0.69225,180100004.0
2006-07-10 16:47:00,0.69221,0.69221,0.69217,0.6922,29300000.0
2006-07-10 16:48:00,0.69227,0.69228,0.69222,0.69222,213200000.0
2006-07-10 16:49:00,0.69223,0.69228,0.69216,0.69221,52800001.0
2006-07-10 16:50:00,0.69218,0.69229,0.69218,0.69222,100500001.0
2006-07-10 16:51:00,0.69223,0.69223,0.6922,0.6922,23100000.0
2006-07-10 16:52:00,0.69222,0.69225,0.69216,0.69217,166700004.0
2006-07-10 16:53:00,0.69223,0.69227,0.69222,0.69222,212000001.0
2006-07-10 16:54:00,0.69219,0.69222,0.69217,0.69217,157900001.0
2006-07-10 16:55:00,0.69221,0.69222,0.69216,0.69217,255000004.0
2006-07-10 16:56:00,0.69215,0.69222,0.69208,0.69208,125299998.0
2006-07-10 16:57:00,0.69203,0.69203,0.69192,0.69194,252799998.0
2006-07-10 16:58:00,0.69186,0.69188,0.69182,0.69187,100100001.0
2006-07-10 16:59:00,0.69185,0.69187,0.69178,0.69181,125599999.0
2006-07-10 17:00:00,0.69187,0.692,0.69187,0.69195,139400003.0
2006-07-10 17:01:00,0.69197,0.69203,0.69196,0.69198,172200004.0
2006-07-10 17:02:00,0.69192,0.69202,0.69192,0.69202,206099995.0
2006-07-10 17:03:00,0.69201,0.69208,0.69196,0.69205,89299998.0
2006-07-10 17:04:00,0.69208,0.69208,0.69199,0.69202,54199998.0
2006-07-10 17:05:00,0.69201,0.69211,0.69201,0.69206,126899999.0
2006-07-10 17:06:00,0.69206,0.69215,0.69203,0.69213,85500001.0
2006-07-10 17:07:00,0.69206,0.69206,0.69201,0.69205,178099997.0
2006-07-10 17:08:00,0.69205,0.6921,0.69203,0.69209,219499998.0
2006-07-10 17:09:00,0.69208,0.69214,0.69203,0.69203,210400001.0
2006-07-10 17:10:00,0.69208,0.69211,0.69203,0.69205,216799998.0
2006-07-10 17:11:00,0.69204,0.69209,0.69204,0.69208,70900001.0
2006-07-10 17:12:00,0.69204,0.6921,0.692,0.69205,90400000.0
2006-07-10 17:13:00,0.69204,0.69206,0.69194,0.69206,119100001.0
2006-07-10 17:14:00,0.69209,0.69212,0.69205,0.69211,97299999.0
2006-07-10 17:15:00,0.6921,0.6921,0.69204,0.69208,119100001.0
2006-07-10 17:16:00,0.6921,0.69212,0.69203,0.6921,245299994.0
2006-07-10 17:17:00,0.6921,0.69213,0.69206,0.6921,79800001.0
2006-07-10 17:18:00,0.69214,0.69223,0.69214,0.69223,53299999.0
2006-07-10 17:19:00,0.69223,0.69223,0.69214,0.69215,108400000.0
2006-07-10 17:20:00,0.69224,0.69226,0.69223,0.69223,111300001.0
2006-07-10 17:21:00,0.69225,0.69225,0.69217,0.6922,206900001.0
2006-07-10 17:22:00,0.69218,0.69225,0.69218,0.69225,76900000.0
2006-07-10 17:23:00,0.6923,0.69236,0.6923,0.6923,149999998.0
2006-07-10 17:24:00,0.69233,0.69233,0.69217,0.6922,112900000.0
2006-07-10 17:25:00,0.69217,0.69226,0.69217,0.69225,125400002.0
2006-07-10 17:26:00,0.69224,0.6923,0.69224,0.69227,137600000.0
2006-07-10 17:27:00,0.69228,0.69232,0.69228,0.6923,207900002.0
2006-07-10 17:28:00,0.69233,0.69233,0.69225,0.69229,127500002.0
2006-07-10 17:29:00,0.69232,0.69235,0.69224,0.69224,143100000.0
2006-07-10 17:30:00,0.69231,0.69234,0.69228,0.69228,91800002.0
2006-07-10 17:31:00,0.69228,0.69228,0.69218,0.69223,123800001.0
2006-07-10 17:32:00,0.69226,0.6923,0.6922,0.69222,159000004.0
2006-07-10 17:33:00,0.69225,0.69227,0.69223,0.69226,78200003.0
2006-07-10 17:34:00,0.69222,0.69229,0.69222,0.69223,193100005.0
2006-07-10 17:35:00,0.69224,0.69224,0.69219,0.6922,256699998.0
2006-07-10 17:36:00,0.69222,0.69227,0.69222,0.69223,68000001.0
2006-07-10 17:37:00,0.6922,0.6922,0.69215,0.69217,111400003.0
2006-07-10 17:38:00,0.69213,0.69219,0.6921,0.69215,171200000.0
2006-07-10 17:39:00,0.69213,0.69217,0.69212,0.69213,63900003.0
2006-07-10 17:40:00,0.69203,0.69203,0.69196,0.69202,75300000.0
2006-07-10 17:41:00,0.692,0.69207,0.692,0.69205,73500001.0
2006-07-10 17:42:00,0.69198,0.69199,0.6919,0.6919,121100001.0
2006-07-10 17:43:00,0.69197,0.69197,0.69194,0.69197,103500000.0
2006-07-10 17:44:00,0.69197,0.69204,0.69195,0.692,159199997.0
2006-07-10 17:45:00,0.69196,0.69197,0.69189,0.69193,144699998.0
2006-07-10 17:46:00,0.69191,0.69194,0.69187,0.69194,101600001.0
2006-07-10 17:47:00,0.69194,0.69201,0.69194,0.692,110400000.0
2006-07-10 17:48:00,0.69198,0.69198,0.69197,0.69197,29499999.0
2006-07-10 17:49:00,0.69194,0.69197,0.6919,0.6919,279599995.0
2006-07-10 17:50:00,0.69187,0.69192,0.69187,0.69192,39900000.0
2006-07-10 17:51:00,0.69191,0.69194,0.6919,0.69192,200000003.0
2006-07-10 17:52:00,0.69196,0.69198,0.69193,0.69194,113499999.0
2006-07-10 17:53:00,0.6919,0.69195,0.6919,0.69193,177000003.0
2006-07-10 17:54:00,0.69197,0.69203,0.69191,0.69203,217300003.0
2006-07-10 17:55:00,0.69195,0.69208,0.69195,0.69202,261800000.0
2006-07-10 17:56:00,0.69195,0.69208,0.69195,0.69208,168900002.0
2006-07-10 17:57:00,0.69207,0.69216,0.69205,0.69211,248200000.0
2006-07-10 17:58:00,0.69218,0.6922,0.69208,0.69211,236400003.0
2006-07-10 17:59:00,0.69217,0.69223,0.69214,0.69214,179800001.0
2006-07-10 18:00:00,0.69214,0.69218,0.69211,0.69212,87800002.0
2006-07-10 18:01:00,0.69211,0.69211,0.692,0.69205,1158100000.0
2006-07-10 18:02:00,0.69204,0.69212,0.69203,0.69205,1637599996.0
2006-07-10 18:03:00,0.69209,0.69236,0.69209,0.69217,1426200001.0
2006-07-10 18:04:00,0.69213,0.69226,0.69208,0.69226,747999997.0
2006-07-10 18:05:00,0.69217,0.69218,0.6921,0.69213,1135900005.0
2006-07-10 18:06:00,0.69214,0.69224,0.69213,0.69218,1368700002.0
2006-07-10 18:07:00,0.69218,0.6922,0.69212,0.69213,2034900006.0
2006-07-10 18:08:00,0.6921,0.6921,0.692,0.692,927000002.0
2006-07-10 18:09:00,0.69203,0.69206,0.69197,0.69198,927000002.0
2006-07-10 18:10:00,0.69193,0.69195,0.69185,0.6919,969799999.0
2006-07-10 18:11:00,0.6919,0.69201,0.69186,0.69195,1077100000.0
2006-07-10 18:12:00,0.69188,0.69189,0.6918,0.6918,1043400007.0
2006-07-10 18:13:00,0.69182,0.69188,0.69179,0.69179,1111599989.0
2006-07-10 18:14:00,0.69179,0.6919,0.69179,0.69185,1692700001.0
2006-07-10 18:15:00,0.6918,0.6918,0.6918,0.6918,1141600002.0
2006-07-10 18:16:00,0.69184,0.69185,0.69172,0.69183,1141600002.0
2006-07-10 18:17:00,0.69186,0.69192,0.69182,0.69183,544800001.0
2006-07-10 18:18:00,0.69177,0.69178,0.69171,0.69171,905500003.0
2006-07-10 18:19:00,0.69168,0.69169,0.69159,0.69163,974099997.0
2006-07-10 18:20:00,0.69165,0.69172,0.69165,0.6917,600599998.0
2006-07-10 18:21:00,0.6917,0.69171,0.69162,0.69169,940399999.0
2006-07-10 18:22:00,0.6917,0.6917,0.69156,0.6916,1246700000.0
2006-07-10 18:23:00,0.69159,0.69162,0.69152,0.69162,1271400007.0
2006-07-10 18:24:00,0.69155,0.69163,0.6915,0.69157,953999996.0
2006-07-10 18:25:00,0.69157,0.69166,0.69154,0.69157,994000002.0
2006-07-10 18:26:00,0.6916,0.69166,0.69156,0.6916,1211400006.0
2006-07-10 18:27:00,0.6916,0.69163,0.69148,0.69148,714300000.0
2006-07-10 18:28:00,0.69148,0.69158,0.69148,0.69158,501399998.0
2006-07-10 18:29:00,0.69156,0.69165,0.69156,0.6916,891299993.0
2006-07-10 18:30:00,0.6916,0.69163,0.69154,0.69159,827699996.0
2006-07-10 18:31:00,0.69155,0.69163,0.69153,0.69158,382000001.0
2006-07-10 18:32:00,0.6916,0.69162,0.69153,0.69155,647999990.0
2006-07-10 18:33:00,0.69159,0.69166,0.69158,0.69165,877199999.0
2006-07-10 18:34:00,0.69166,0.69172,0.69163,0.69168,1151300004.0
2006-07-10 18:35:00,0.69168,0.69168,0.69163,0.69163,642699998.0
2006-07-10 18:36:00,0.6916,0.69168,0.6916,0.69163,232200000.0
2006-07-10 18:37:00,0.69158,0.69161,0.69152,0.6916,390600004.0
2006-07-10 18:38:00,0.69158,0.69163,0.69157,0.69157,331399993.0
2006-07-10 18:39:00,0.69161,0.69165,0.69158,0.69158,417899994.0
2006-07-10 18:40:00,0.69163,0.69166,0.69159,0.69159,390999997.0
2006-07-10 18:41:00,0.69157,0.69166,0.69155,0.69156,632000008.0
2006-07-10 18:42:00,0.69155,0.69163,0.69155,0.69163,389800003.0
2006-07-10 18:43:00,0.69162,0.69164,0.69157,0.69163,217100004.0
2006-07-10 18:44:00,0.69163,0.69163,0.69152,0.69152,570400001.0
2006-07-10 18:45:00,0.69153,0.69161,0.6915,0.6915,390399998.0
2006-07-10 18:46:00,0.69159,0.69161,0.69156,0.6916,218200001.0
2006-07-10 18:47:00,0.69161,0.69161,0.69154,0.69155,182900002.0
2006-07-10 18:48:00,0.69152,0.69158,0.69148,0.69155,371099997.0
2006-07-10 18:49:00,0.69148,0.69154,0.69144,0.6915,260100001.0
2006-07-10 18:50:00,0.69147,0.69153,0.69145,0.69153,192499997.0
2006-07-10 18:51:00,0.69153,0.69158,0.69149,0.6915,424000003.0
2006-07-10 18:52:00,0.69153,0.69158,0.69152,0.69154,430300004.0
2006-07-10 18:53:00,0.69154,0.69154,0.69143,0.69143,710899993.0
2006-07-10 18:54:00,0.6915,0.69159,0.69149,0.69157,285599997.0
2006-07-10 18:55:00,0.69153,0.69158,0.69149,0.69156,632300002.0
2006-07-10 18:56:00,0.69156,0.69161,0.6915,0.6915,416900000.0
2006-07-10 18:57:00,0.6915,0.6915,0.69138,0.69138,483099997.0
2006-07-10 18:58:00,0.69133,0.69141,0.69127,0.69132,1033399997.0
2006-07-10 18:59:00,0.6913,0.69141,0.69129,0.69137,835800002.0
2006-07-10 19:00:00,0.69135,0.6914,0.69134,0.69137,485099993.0
2006-07-10 19:01:00,0.69136,0.69139,0.69136,0.69136,105700000.0
2006-07-10 19:02:00,0.69138,0.69142,0.69135,0.6914,467300000.0
2006-07-10 19:03:00,0.69138,0.69141,0.69131,0.69132,521099999.0
2006-07-10 19:04:00,0.69133,0.69133,0.69126,0.69126,475400002.0
2006-07-10 19:05:00,0.69123,0.69129,0.69121,0.69127,471700004.0
2006-07-10 19:06:00,0.69124,0.69135,0.69124,0.69135,637699987.0
2006-07-10 19:07:00,0.69145,0.69163,0.69145,0.69157,345900001.0
2006-07-10 19:08:00,0.6916,0.6916,0.6915,0.6915,848899996.0
2006-07-10 19:09:00,0.6915,0.69162,0.6915,0.69158,575699999.0
2006-07-10 19:10:00,0.69157,0.69157,0.69145,0.69153,499900001.0
2006-07-10 19:11:00,0.69151,0.69158,0.69146,0.69158,83900001.0
2006-07-10 19:12:00,0.69155,0.69155,0.6915,0.6915,245800002.0
2006-07-10 19:13:00,0.69151,0.69161,0.69151,0.69153,359900005.0
2006-07-10 19:14:00,0.69153,0.69163,0.69153,0.69158,320300003.0
2006-07-10 19:15:00,0.69158,0.69161,0.69148,0.69156,529000004.0
2006-07-10 19:16:00,0.69161,0.69164,0.6916,0.6916,223100000.0
2006-07-10 19:17:00,0.69161,0.69165,0.69161,0.69161,309100002.0
2006-07-10 19:18:00,0.69159,0.69164,0.69159,0.69162,309900004.0
2006-07-10 19:19:00,0.6916,0.69165,0.69156,0.6916,572000002.0
2006-07-10 19:20:00,0.69155,0.6916,0.6915,0.6915,370900002.0
2006-07-10 19:21:00,0.69148,0.69153,0.69145,0.69153,316700001.0
2006-07-10 19:22:00,0.69155,0.69156,0.69148,0.6915,366399993.0
2006-07-10 19:23:00,0.69147,0.69154,0.69146,0.69154,219299999.0
2006-07-10 19:24:00,0.69155,0.69156,0.69153,0.69154,159299999.0
2006-07-10 19:25:00,0.69152,0.69157,0.69146,0.69157,139099998.0
2006-07-10 19:26:00,0.69156,0.69156,0.69147,0.69147,521399996.0
2006-07-10 19:27:00,0.69148,0.69158,0.69148,0.69158,533799998.0
2006-07-10 19:28:00,0.69157,0.6916,0.69157,0.6916,184399997.0
2006-07-10 19:29:00,0.69155,0.69155,0.6915,0.69155,414199999.0
2006-07-10 19:30:00,0.69153,0.69155,0.6915,0.69152,677999999.0
2006-07-10 19:31:00,0.69151,0.69156,0.69147,0.69154,734299994.0
2006-07-10 19:32:00,0.69157,0.69158,0.69152,0.69157,436100007.0
2006-07-10 19:33:00,0.69153,0.69155,0.6915,0.69153,339500001.0
2006-07-10 19:34:00,0.69155,0.69155,0.69152,0.69155,389999997.0
2006-07-10 19:35:00,0.69155,0.69155,0.69149,0.6915,608599997.0
2006-07-10 19:36:00,0.69156,0.69159,0.6915,0.69153,412499999.0
2006-07-10 19:37:00,0.6915,0.69154,0.69148,0.69154,335800002.0
2006-07-10 19:38:00,0.69155,0.69158,0.69152,0.69153,288799997.0
2006-07-10 19:39:00,0.6915,0.69158,0.6915,0.69158,707100005.0
2006-07-10 19:40:00,0.69158,0.69171,0.69158,0.69162,776800000.0
2006-07-10 19:41:00,0.69162,0.69172,0.69162,0.69168,622699997.0
2006-07-10 19:42:00,0.69168,0.6917,0.69165,0.6917,248399996.0
2006-07-10 19:43:00,0.6917,0.6917,0.6917,0.6917,181400000.0
2006-07-10 19:44:00,0.6917,0.6917,0.69167,0.69167,540399995.0
2006-07-10 19:45:00,0.69168,0.69168,0.6916,0.69162,180200000.0
2006-07-10 19:46:00,0.69166,0.6917,0.69162,0.69162,209200003.0
2006-07-10 19:47:00,0.6916,0.69166,0.69159,0.69166,126199998.0
2006-07-10 19:48:00,0.69166,0.69166,0.69161,0.69165,137400004.0
2006-07-10 19:49:00,0.69161,0.69161,0.69152,0.69152,254699998.0
2006-07-10 19:50:00,0.69148,0.69152,0.69142,0.69143,372199997.0
2006-07-10 19:51:00,0.69142,0.69155,0.69142,0.69153,351300005.0
2006-07-10 19:52:00,0.69155,0.69158,0.69155,0.69155,258099998.0
2006-07-10 19:53:00,0.69145,0.69148,0.69145,0.69145,86299999.0
2006-07-10 19:54:00,0.69145,0.69145,0.69139,0.69141,89300001.0
2006-07-10 19:55:00,0.69145,0.69148,0.69145,0.69146,133000003.0
2006-07-10 19:56:00,0.69145,0.69145,0.69145,0.69145,118200004.0
2006-07-10 19:57:00,0.69146,0.6915,0.69144,0.69148,552400001.0
2006-07-10 19:58:00,0.69148,0.6915,0.69147,0.69147,276300006.0
2006-07-10 19:59:00,0.69147,0.6915,0.69147,0.69147,500700008.0
2006-07-10 20:00:00,0.69153,0.69153,0.6915,0.69152,143300003.0
2006-07-10 20:01:00,0.69152,0.69153,0.6915,0.69152,247000000.0
2006-07-10 20:02:00,0.69152,0.69152,0.69147,0.69147,175800001.0
2006-07-10 20:03:00,0.69149,0.69149,0.69136,0.69137,140799999.0
2006-07-10 20:04:00,0.69134,0.69134,0.69131,0.69134,107499999.0
2006-07-10 20:05:00,0.69135,0.69135,0.69132,0.69135,247700002.0
2006-07-10 20:06:00,0.69132,0.69135,0.69132,0.69135,219699998.0
2006-07-10 20:07:00,0.69134,0.69139,0.69132,0.69132,144299999.0
2006-07-10 20:08:00,0.69136,0.69142,0.69135,0.6914,760499994.0
2006-07-10 20:09:00,0.69138,0.69142,0.69132,0.6914,187699999.0
2006-07-10 20:10:00,0.69138,0.69141,0.69131,0.69135,136299997.0
2006-07-10 20:11:00,0.69133,0.69141,0.69133,0.69139,223199999.0
2006-07-10 20:12:00,0.6914,0.69141,0.6913,0.69136,981599989.0
2006-07-10 20:13:00,0.69133,0.69135,0.69128,0.69133,517399994.0
2006-07-10 20:14:00,0.69134,0.69134,0.69122,0.69128,587600009.0
2006-07-10 20:15:00,0.69132,0.69134,0.69124,0.69127,865799996.0
2006-07-10 20:16:00,0.69128,0.69128,0.69125,0.69128,449799999.0
2006-07-10 20:17:00,0.69128,0.69129,0.69122,0.69123,54100000.0
2006-07-10 20:18:00,0.69127,0.6913,0.69125,0.69127,317800001.0
2006-07-10 20:19:00,0.69126,0.69128,0.6912,0.6912,513900003.0
2006-07-10 20:20:00,0.69123,0.69125,0.6912,0.69123,514199993.0
2006-07-10 20:21:00,0.69122,0.69125,0.69122,0.69125,73300002.0
2006-07-10 20:22:00,0.69125,0.69128,0.69123,0.69126,202799996.0
2006-07-10 20:23:00,0.69126,0.69131,0.69125,0.69125,376899995.0
2006-07-10 20:24:00,0.6912,0.69127,0.6912,0.69124,309000004.0
2006-07-10 20:25:00,0.69125,0.69131,0.69122,0.69123,447000004.0
2006-07-10 20:26:00,0.69124,0.69133,0.69123,0.69127,1044299986.0
2006-07-10 20:27:00,0.69123,0.69129,0.69123,0.69125,428499995.0
2006-07-10 20:28:00,0.69128,0.69133,0.69126,0.69127,571200001.0
2006-07-10 20:29:00,0.69127,0.69128,0.6912,0.69122,610899995.0
2006-07-10 20:30:00,0.69125,0.69136,0.69123,0.69133,1738499990.0
2006-07-10 20:31:00,0.69136,0.69143,0.69131,0.69131,1156499996.0
2006-07-10 20:32:00,0.69133,0.69143,0.69131,0.69143,1564299999.0
2006-07-10 20:33:00,0.69145,0.69147,0.69142,0.69145,284399999.0
2006-07-10 20:34:00,0.69142,0.69147,0.69142,0.69142,348999998.0
2006-07-10 20:35:00,0.69144,0.69144,0.69135,0.69143,420599996.0
2006-07-10 20:36:00,0.69143,0.69143,0.69136,0.69137,383200002.0
2006-07-10 20:37:00,0.69138,0.69144,0.69136,0.69142,922199992.0
2006-07-10 20:38:00,0.69139,0.69146,0.69135,0.69135,811299996.0
2006-07-10 20:39:00,0.69135,0.69139,0.69132,0.69135,401999992.0
2006-07-10 20:40:00,0.69135,0.69141,0.69135,0.6914,504799997.0
2006-07-10 20:41:00,0.6914,0.69145,0.69137,0.69142,390599999.0
2006-07-10 20:42:00,0.69142,0.69145,0.69142,0.69145,85199998.0
2006-07-10 20:43:00,0.69144,0.69156,0.69144,0.69152,611199997.0
2006-07-10 20:44:00,0.69154,0.69154,0.69146,0.69148,898499998.0
2006-07-10 20:45:00,0.69148,0.69153,0.69146,0.69152,431100000.0
2006-07-10 20:46:00,0.69155,0.69155,0.69145,0.69151,164300000.0
2006-07-10 20:47:00,0.69152,0.69156,0.69146,0.69147,719600000.0
2006-07-10 20:48:00,0.69145,0.69153,0.69142,0.69145,749500006.0
2006-07-10 20:49:00,0.69147,0.6915,0.69145,0.6915,192199999.0
2006-07-10 20:50:00,0.6915,0.6915,0.69142,0.69148,1353699997.0
2006-07-10 20:51:00,0.69148,0.6915,0.69145,0.69147,520000004.0
2006-07-10 20:52:00,0.6915,0.69152,0.69145,0.69147,531200000.0
2006-07-10 20:53:00,0.6915,0.69152,0.69145,0.69147,1011599992.0
2006-07-10 20:54:00,0.69151,0.69155,0.69144,0.69155,777300005.0
2006-07-10 20:55:00,0.69155,0.69159,0.69152,0.69153,345300000.0
2006-07-10 20:56:00,0.69153,0.69158,0.69145,0.69146,1294100000.0
2006-07-10 20:57:00,0.69143,0.69156,0.69143,0.69153,887999999.0
2006-07-10 20:58:00,0.69155,0.69163,0.69155,0.69156,669099994.0
2006-07-10 20:59:00,0.69158,0.69165,0.69155,0.69155,1703299995.0
2006-07-10 21:00:00,0.69158,0.69164,0.69152,0.69163,1707900008.0
2006-07-10 21:01:00,0.69165,0.69168,0.6916,0.69165,1030599996.0
2006-07-10 21:02:00,0.69165,0.69165,0.6916,0.69162,575499996.0
2006-07-10 21:03:00,0.69162,0.69168,0.6916,0.69162,644600004.0
2006-07-10 21:04:00,0.69162,0.69162,0.6916,0.69162,666700000.0
2006-07-10 21:05:00,0.6916,0.69165,0.69158,0.69163,837499998.0
2006-07-10 21:06:00,0.69166,0.6917,0.69163,0.6917,650499991.0
2006-07-10 21:07:00,0.6917,0.69171,0.69167,0.69167,182100003.0
2006-07-10 21:08:00,0.69167,0.6917,0.69163,0.69167,50900000.0
2006-07-10 21:09:00,0.6917,0.69172,0.69167,0.6917,308900004.0
2006-07-10 21:10:00,0.6917,0.6917,0.69166,0.69166,135600002.0
2006-07-10 21:11:00,0.69166,0.69169,0.69166,0.69166,149800000.0
2006-07-10 21:12:00,0.69162,0.69165,0.69162,0.69165,90200002.0
2006-07-10 21:13:00,0.69167,0.69172,0.69166,0.69166,309799999.0
2006-07-10 21:14:00,0.6917,0.69172,0.69165,0.69168,653299994.0
2006-07-10 21:15:00,0.69168,0.6917,0.69165,0.6917,416800005.0
2006-07-10 21:16:00,0.69168,0.69172,0.69165,0.69172,223399999.0
2006-07-10 21:17:00,0.6917,0.69172,0.69165,0.6917,111000001.0
2006-07-10 21:18:00,0.69165,0.6917,0.69164,0.69165,186400001.0
2006-07-10 21:19:00,0.69164,0.69171,0.69164,0.69165,508999996.0
2006-07-10 21:20:00,0.69171,0.69183,0.69171,0.6918,1212899998.0
2006-07-10 21:21:00,0.69183,0.69183,0.69175,0.69175,447899997.0
2006-07-10 21:22:00,0.69187,0.69191,0.69182,0.69189,708599998.0
2006-07-10 21:23:00,0.69183,0.69189,0.69178,0.69183,90300002.0
2006-07-10 21:24:00,0.69186,0.69186,0.69171,0.69171,171799994.0
2006-07-10 21:25:00,0.69174,0.69184,0.69173,0.69182,157900002.0
2006-07-10 21:26:00,0.69184,0.69184,0.69176,0.69181,182000000.0
2006-07-10 21:27:00,0.69178,0.69178,0.69171,0.69175,158100001.0
2006-07-10 21:28:00,0.69175,0.69175,0.69166,0.69168,134500000.0
2006-07-10 21:29:00,0.69168,0.69168,0.69167,0.69167,152700001.0
2006-07-10 21:30:00,0.69165,0.69168,0.69165,0.69168,41800000.0
2006-07-10 21:31:00,0.69168,0.6917,0.69165,0.69168,100200000.0
2006-07-10 21:32:00,0.69168,0.69172,0.69167,0.6917,777599995.0
2006-07-10 21:33:00,0.6917,0.6917,0.69164,0.69167,513499996.0
2006-07-10 21:34:00,0.69167,0.69169,0.69162,0.69162,605100009.0
2006-07-10 21:35:00,0.69166,0.69171,0.69163,0.69164,63700000.0
2006-07-10 21:36:00,0.69164,0.69171,0.69164,0.69166,93000001.0
2006-07-10 21:37:00,0.69168,0.6917,0.69165,0.6917,304400002.0
2006-07-10 21:38:00,0.69168,0.69169,0.69162,0.69166,147599998.0
2006-07-10 21:39:00,0.6916,0.69167,0.6916,0.69167,78600001.0
2006-07-10 21:40:00,0.69161,0.69165,0.69158,0.6916,186700000.0
2006-07-10 21:41:00,0.69161,0.69167,0.6916,0.69167,166800000.0
2006-07-10 21:42:00,0.69165,0.69165,0.69159,0.6916,135500002.0
2006-07-10 21:43:00,0.69159,0.69166,0.69156,0.69158,345500003.0
2006-07-10 21:44:00,0.69157,0.69157,0.69152,0.69152,442399999.0
2006-07-10 21:45:00,0.6915,0.6915,0.6915,0.6915,114199999.0
2006-07-10 21:46:00,0.69153,0.69157,0.69151,0.69151,475400003.0
2006-07-10 21:47:00,0.6915,0.69152,0.6915,0.6915,273100002.0
2006-07-10 21:48:00,0.69152,0.69154,0.69149,0.6915,106299999.0
2006-07-10 21:49:00,0.69148,0.69155,0.69148,0.69155,149499999.0
2006-07-10 21:50:00,0.69152,0.69159,0.69152,0.69159,149400000.0
2006-07-10 21:51:00,0.6916,0.69162,0.69155,0.6916,182899997.0
2006-07-10 21:52:00,0.69159,0.69164,0.69153,0.69153,41000000.0
2006-07-10 21:53:00,0.69153,0.69153,0.69149,0.69151,77799998.0
2006-07-10 21:54:00,0.69152,0.69154,0.69148,0.69149,281599997.0
2006-07-10 21:55:00,0.69148,0.6915,0.69145,0.69145,205600003.0
2006-07-10 21:56:00,0.69149,0.69151,0.69149,0.6915,120599998.0
2006-07-10 21:57:00,0.69152,0.69155,0.6915,0.69152,296299998.0
2006-07-10 21:58:00,0.69152,0.69153,0.6915,0.69151,111600000.0
2006-07-10 21:59:00,0.6915,0.69152,0.69145,0.69152,484700006.0
2006-07-10 22:00:00,0.6915,0.6915,0.69145,0.69148,221900001.0
2006-07-10 22:01:00,0.6915,0.69152,0.69145,0.6915,308800002.0
2006-07-10 22:02:00,0.69153,0.69166,0.69153,0.69163,692399994.0
2006-07-10 22:03:00,0.69164,0.69166,0.69158,0.69159,469799996.0
2006-07-10 22:04:00,0.69158,0.6916,0.69152,0.69158,245199999.0
2006-07-10 22:05:00,0.69155,0.69162,0.69155,0.69161,229899999.0
2006-07-10 22:06:00,0.69164,0.69164,0.69154,0.69158,234400002.0
2006-07-10 22:07:00,0.69155,0.6916,0.69155,0.6916,90900001.0
2006-07-10 22:08:00,0.69157,0.69159,0.69151,0.69151,460199999.0
2006-07-10 22:09:00,0.69152,0.69155,0.69152,0.69155,96800002.0
2006-07-10 22:10:00,0.69152,0.69158,0.6915,0.69153,133299999.0
2006-07-10 22:11:00,0.69155,0.69155,0.69152,0.69152,138199997.0
2006-07-10 22:12:00,0.69153,0.69155,0.6915,0.69152,547500006.0
2006-07-10 22:13:00,0.69152,0.69152,0.69149,0.69149,66900000.0
2006-07-10 22:14:00,0.69149,0.69154,0.69149,0.69154,108700000.0
2006-07-10 22:15:00,0.69153,0.69154,0.69146,0.69147,500299996.0
2006-07-10 22:16:00,0.69148,0.69153,0.69147,0.69148,623100004.0
2006-07-10 22:17:00,0.69153,0.69157,0.69153,0.69157,35000001.0
2006-07-10 22:18:00,0.69158,0.69158,0.69156,0.69156,100000002.0
2006-07-10 22:19:00,0.69156,0.69158,0.69153,0.69153,84400000.0
2006-07-10 22:20:00,0.69151,0.69151,0.69142,0.69147,67800001.0
2006-07-10 22:21:00,0.69148,0.6915,0.69145,0.69148,353500002.0
2006-07-10 22:22:00,0.69146,0.6915,0.6914,0.6914,453799995.0
2006-07-10 22:23:00,0.69139,0.69153,0.69139,0.69141,421800001.0
2006-07-10 22:24:00,0.69145,0.6915,0.69142,0.69147,200499998.0
2006-07-10 22:25:00,0.69145,0.69154,0.69144,0.69154,213000002.0
2006-07-10 22:26:00,0.69153,0.6916,0.69152,0.69156,450500002.0
2006-07-10 22:27:00,0.69158,0.69161,0.69158,0.69158,76000001.0
2006-07-10 22:28:00,0.69157,0.6916,0.69155,0.69155,173899998.0
2006-07-10 22:29:00,0.6916,0.6916,0.69155,0.69155,236899996.0
2006-07-10 22:30:00,0.69159,0.69166,0.69159,0.69165,119200002.0
2006-07-10 22:31:00,0.69168,0.69168,0.69165,0.69165,151699998.0
2006-07-10 22:32:00,0.69166,0.69166,0.6916,0.69163,341999999.0
2006-07-10 22:33:00,0.69165,0.69168,0.6916,0.6916,312400005.0
2006-07-10 22:34:00,0.69166,0.69166,0.69151,0.69151,255000004.0
2006-07-10 22:35:00,0.69152,0.69168,0.69152,0.69168,174100004.0
2006-07-10 22:36:00,0.69171,0.69174,0.69161,0.69163,129299999.0
2006-07-10 22:37:00,0.69166,0.6917,0.69164,0.69165,353900003.0
2006-07-10 22:38:00,0.69168,0.69168,0.69163,0.69166,85400000.0
2006-07-10 22:39:00,0.69167,0.69168,0.69165,0.69167,279199997.0
2006-07-10 22:40:00,0.69164,0.69165,0.6916,0.69161,410199997.0
2006-07-10 22:41:00,0.69161,0.69173,0.69161,0.69173,210600001.0
2006-07-10 22:42:00,0.69165,0.6917,0.6916,0.69166,194500001.0
2006-07-10 22:43:00,0.69169,0.6917,0.69169,0.6917,20000000.0
2006-07-10 22:44:00,0.69173,0.69174,0.69168,0.69174,51799999.0
2006-07-10 22:45:00,0.69176,0.69176,0.69168,0.69174,187399999.0
2006-07-10 22:46:00,0.69175,0.69176,0.69171,0.69171,137199999.0
2006-07-10 22:47:00,0.69173,0.69173,0.69165,0.69165,89200002.0
2006-07-10 22:48:00,0.69163,0.69171,0.69155,0.69155,318900002.0
2006-07-10 22:49:00,0.69163,0.69163,0.69155,0.69155,175099998.0
2006-07-10 22:50:00,0.69162,0.69166,0.69162,0.69162,130500001.0
2006-07-10 22:51:00,0.69161,0.69161,0.69154,0.69157,23100000.0
2006-07-10 22:52:00,0.6916,0.69162,0.69159,0.6916,73600001.0
2006-07-10 22:53:00,0.6916,0.69169,0.69158,0.6916,97500002.0
2006-07-10 22:54:00,0.69158,0.69163,0.69158,0.69158,144499997.0
2006-07-10 22:55:00,0.69158,0.69159,0.69156,0.69156,51400000.0
2006-07-10 22:56:00,0.69154,0.69154,0.69146,0.69148,97200000.0
2006-07-10 22:57:00,0.69146,0.6915,0.69141,0.69144,179600001.0
2006-07-10 22:58:00,0.69142,0.69142,0.69133,0.6914,374400003.0
2006-07-10 22:59:00,0.6914,0.69143,0.69128,0.69128,262299994.0
2006-07-10 23:00:00,0.69115,0.69148,0.69115,0.69142,88000001.0
2006-07-10 23:01:00,0.6915,0.69157,0.69124,0.69148,205899996.0
2006-07-10 23:02:00,0.69147,0.69154,0.69119,0.69128,156499997.0
2006-07-10 23:03:00,0.69145,0.69153,0.6913,0.69147,168600003.0
2006-07-10 23:04:00,0.69158,0.69166,0.69133,0.6914,152999997.0
2006-07-10 23:05:00,0.69135,0.6916,0.69128,0.69145,208799999.0
2006-07-10 23:06:00,0.69145,0.69158,0.69135,0.69142,165899997.0
2006-07-10 23:07:00,0.69129,0.69169,0.69128,0.69144,206699996.0
2006-07-10 23:08:00,0.6915,0.69166,0.69137,0.6916,172699997.0
2006-07-10 23:09:00,0.69162,0.69169,0.69135,0.69152,180100003.0
2006-07-10 23:10:00,0.69136,0.69163,0.69128,0.69147,189900002.0
2006-07-10 23:11:00,0.69165,0.69165,0.6913,0.69141,212599997.0
2006-07-10 23:12:00,0.69157,0.6916,0.69133,0.69146,186500001.0
2006-07-10 23:13:00,0.69153,0.69174,0.69141,0.69158,277500000.0
2006-07-10 23:14:00,0.69143,0.69154,0.69132,0.69138,199800003.0
2006-07-10 23:15:00,0.69126,0.69156,0.69123,0.69135,200300000.0
2006-07-10 23:16:00,0.6913,0.69161,0.69129,0.69158,70000000.0
2006-07-10 23:17:00,0.69162,0.69162,0.6913,0.69132,75700001.0
2006-07-10 23:18:00,0.69137,0.6915,0.69125,0.69128,110900000.0
2006-07-10 23:19:00,0.69135,0.69165,0.69125,0.69139,92399999.0
2006-07-10 23:20:00,0.69128,0.69166,0.69126,0.69166,158000000.0
2006-07-10 23:21:00,0.69162,0.69166,0.69137,0.69153,199200000.0
2006-07-10 23:22:00,0.69138,0.69159,0.69128,0.6914,71899999.0
2006-07-10 23:23:00,0.69133,0.69166,0.69132,0.69145,188400000.0
2006-07-10 23:24:00,0.69148,0.69159,0.69148,0.69152,122299999.0
2006-07-10 23:25:00,0.69157,0.69162,0.69155,0.69159,120800004.0
2006-07-10 23:26:00,0.69157,0.6916,0.69157,0.6916,118900000.0
2006-07-10 23:27:00,0.69156,0.69159,0.69152,0.69157,114399999.0
2006-07-10 23:28:00,0.69164,0.69164,0.69157,0.6916,72400001.0
2006-07-10 23:29:00,0.69154,0.69158,0.6915,0.6915,163699995.0
2006-07-10 23:30:00,0.69153,0.69155,0.69135,0.69138,182400000.0
2006-07-10 23:31:00,0.69139,0.69141,0.69127,0.69127,143999999.0
2006-07-10 23:32:00,0.69128,0.69128,0.69116,0.6912,226100003.0
2006-07-10 23:33:00,0.69121,0.69121,0.69109,0.69115,191900000.0
2006-07-10 23:34:00,0.69117,0.69129,0.69116,0.69129,166000002.0
2006-07-10 23:35:00,0.69133,0.69135,0.69127,0.69131,135900000.0
2006-07-10 23:36:00,0.69129,0.69129,0.69123,0.69124,141800001.0
2006-07-10 23:37:00,0.69129,0.69134,0.69125,0.69133,73899998.0
2006-07-10 23:38:00,0.69126,0.69134,0.69126,0.69128,126000001.0
2006-07-10 23:39:00,0.69132,0.69135,0.6913,0.69131,121299999.0
2006-07-10 23:40:00,0.69131,0.69134,0.69129,0.69129,241799996.0
2006-07-10 23:41:00,0.69131,0.69132,0.69122,0.69125,58300000.0
2006-07-10 23:42:00,0.69127,0.69127,0.69127,0.69127,46299999.0
2006-07-10 23:43:00,0.69128,0.69128,0.69119,0.69122,151500000.0
2006-07-10 23:44:00,0.69126,0.69141,0.69126,0.69137,115399999.0
2006-07-10 23:45:00,0.69138,0.69143,0.69138,0.69143,57399998.0
2006-07-10 23:46:00,0.6914,0.6914,0.69127,0.69139,114900002.0
2006-07-10 23:47:00,0.69143,0.69143,0.6914,0.6914,99900002.0
2006-07-10 23:48:00,0.6914,0.69142,0.69137,0.69137,48599999.0
2006-07-10 23:49:00,0.69122,0.69132,0.69107,0.69132,267799996.0
2006-07-10 23:50:00,0.69135,0.69135,0.69135,0.69135,51099998.0
2006-07-10 23:51:00,0.6914,0.6914,0.69135,0.69135,108700001.0
2006-07-10 23:52:00,0.69132,0.69139,0.69132,0.69137,51699999.0
2006-07-10 23:53:00,0.69132,0.69138,0.69132,0.69132,244399999.0
2006-07-10 23:54:00,0.69137,0.69137,0.6913,0.6913,141599999.0
2006-07-10 23:55:00,0.69134,0.69143,0.69128,0.69143,66999999.0
2006-07-10 23:56:00,0.69142,0.69142,0.69137,0.69137,96199999.0
2006-07-10 23:57:00,0.69139,0.6914,0.69132,0.69132,107000000.0
2006-07-10 23:58:00,0.69137,0.69137,0.69108,0.69108,47499998.0
2006-07-10 23:59:00,0.69137,0.69142,0.69135,0.69141,144200000.0
2006-07-11 00:00:00,0.69137,0.69138,0.69129,0.6913,204200002.0
2006-07-11 00:01:00,0.69132,0.6914,0.69127,0.6914,205300001.0
2006-07-11 00:02:00,0.69142,0.69142,0.69138,0.69138,29500001.0
2006-07-11 00:03:00,0.69138,0.69138,0.69137,0.69137,120800003.0
2006-07-11 00:04:00,0.69137,0.6914,0.69137,0.6914,30300001.0
2006-07-11 00:05:00,0.69142,0.69148,0.69141,0.69145,216700000.0
2006-07-11 00:06:00,0.69142,0.69143,0.69135,0.69135,153300002.0
2006-07-11 00:07:00,0.69134,0.69142,0.69134,0.69136,218399997.0
2006-07-11 00:08:00,0.69138,0.69145,0.69138,0.69138,135600002.0
2006-07-11 00:09:00,0.69142,0.69143,0.69134,0.69134,124800000.0
2006-07-11 00:10:00,0.69135,0.69135,0.6913,0.6913,131799998.0
2006-07-11 00:11:00,0.69134,0.69137,0.69126,0.69137,73299997.0
2006-07-11 00:12:00,0.6913,0.6913,0.6913,0.6913,1000000.0
2006-07-11 00:13:00,0.69133,0.69139,0.69133,0.69139,86900002.0
2006-07-11 00:14:00,0.69136,0.69136,0.69133,0.69133,23600000.0
2006-07-11 00:15:00,0.69136,0.69136,0.69129,0.69131,47900002.0
2006-07-11 00:16:00,0.69128,0.6913,0.69128,0.6913,219999998.0
2006-07-11 00:17:00,0.69131,0.69131,0.69123,0.69123,111299996.0
2006-07-11 00:18:00,0.69122,0.69129,0.69122,0.69129,141100000.0
2006-07-11 00:19:00,0.69128,0.69128,0.69122,0.69122,61499998.0
2006-07-11 00:20:00,0.69122,0.69125,0.69122,0.69122,60299998.0
2006-07-11 00:21:00,0.6912,0.6912,0.69117,0.69117,69600000.0
2006-07-11 00:22:00,0.69117,0.6912,0.69113,0.6912,35800001.0
2006-07-11 00:23:00,0.69118,0.69122,0.69115,0.69119,124699998.0
2006-07-11 00:24:00,0.69122,0.69124,0.69119,0.69122,104399998.0
2006-07-11 00:25:00,0.69122,0.69125,0.6912,0.6912,22500001.0
2006-07-11 00:26:00,0.69121,0.69129,0.69119,0.69128,180599996.0
2006-07-11 00:27:00,0.69128,0.69128,0.69119,0.69128,24700000.0
2006-07-11 00:28:00,0.69132,0.69134,0.69131,0.69132,105900000.0
2006-07-11 00:29:00,0.69132,0.69132,0.69122,0.69122,252500000.0
2006-07-11 00:30:00,0.6913,0.6913,0.69125,0.69128,133199997.0
2006-07-11 00:31:00,0.69126,0.69127,0.69126,0.69127,60300000.0
2006-07-11 00:32:00,0.69126,0.69135,0.69125,0.69135,138500000.0
2006-07-11 00:33:00,0.6913,0.69135,0.6913,0.69135,160500000.0
2006-07-11 00:34:00,0.69129,0.69132,0.69125,0.69126,216700002.0
2006-07-11 00:35:00,0.6912,0.69139,0.6912,0.69139,109900000.0
2006-07-11 00:36:00,0.69136,0.69136,0.69134,0.69134,11200000.0
2006-07-11 00:37:00,0.69133,0.69137,0.69132,0.69132,128399998.0
2006-07-11 00:38:00,0.69134,0.69135,0.69134,0.69135,54699998.0
2006-07-11 00:39:00,0.69134,0.69141,0.69134,0.69135,172300000.0
2006-07-11 00:40:00,0.69142,0.69143,0.69137,0.69137,71799999.0
2006-07-11 00:41:00,0.69135,0.69144,0.69133,0.69137,219200000.0
2006-07-11 00:42:00,0.69136,0.6914,0.69133,0.69133,74899999.0
2006-07-11 00:43:00,0.69132,0.69138,0.69132,0.69138,23900001.0
2006-07-11 00:44:00,0.69143,0.69143,0.69135,0.69138,67900001.0
2006-07-11 00:45:00,0.69138,0.69138,0.69138,0.69138,52700001.0
2006-07-11 00:46:00,0.6914,0.6914,0.69135,0.6914,105100000.0
2006-07-11 00:47:00,0.69136,0.69136,0.6913,0.69135,86900002.0
2006-07-11 00:48:00,0.69133,0.69139,0.69133,0.69137,117699998.0
2006-07-11 00:49:00,0.69142,0.69142,0.69135,0.69135,74400000.0
2006-07-11 00:50:00,0.6914,0.6914,0.69135,0.69135,39900002.0
2006-07-11 00:51:00,0.69143,0.69147,0.69135,0.69142,153999999.0
2006-07-11 00:52:00,0.6914,0.69144,0.6914,0.6914,52600001.0
2006-07-11 00:53:00,0.69138,0.69139,0.69134,0.69134,67800000.0
2006-07-11 00:54:00,0.69133,0.69133,0.69127,0.69127,70800000.0
2006-07-11 00:55:00,0.69132,0.69134,0.69128,0.69128,94900000.0
2006-07-11 00:56:00,0.69125,0.6913,0.69122,0.69127,45800000.0
2006-07-11 00:57:00,0.69128,0.6913,0.69125,0.69128,166099995.0
2006-07-11 00:58:00,0.69131,0.69131,0.69125,0.6913,152200002.0
2006-07-11 00:59:00,0.69129,0.69137,0.69128,0.69128,88699998.0
2006-07-11 01:00:00,0.69124,0.69136,0.69123,0.69124,169400001.0
2006-07-11 01:01:00,0.69131,0.69131,0.69129,0.69129,57400001.0
2006-07-11 01:02:00,0.6914,0.69147,0.6914,0.69142,133299999.0
2006-07-11 01:03:00,0.69139,0.69143,0.69135,0.69135,284999998.0
2006-07-11 01:04:00,0.69137,0.69137,0.69132,0.69137,143700002.0
2006-07-11 01:05:00,0.69131,0.69134,0.69126,0.69134,110100001.0
2006-07-11 01:06:00,0.69134,0.69138,0.6913,0.69138,137900004.0
2006-07-11 01:07:00,0.69136,0.69139,0.69127,0.69127,90599999.0
2006-07-11 01:08:00,0.69126,0.6914,0.69126,0.69137,162700000.0
2006-07-11 01:09:00,0.69142,0.69144,0.69137,0.69143,147899998.0
2006-07-11 01:10:00,0.69141,0.69141,0.69124,0.69128,193700001.0
2006-07-11 01:11:00,0.69129,0.69135,0.69129,0.69131,67800000.0
2006-07-11 01:12:00,0.69128,0.69134,0.69126,0.69128,168399998.0
2006-07-11 01:13:00,0.69128,0.6913,0.69127,0.6913,193000001.0
2006-07-11 01:14:00,0.69128,0.6913,0.69125,0.69128,148500001.0
2006-07-11 01:15:00,0.69125,0.69132,0.69125,0.69132,105500002.0
2006-07-11 01:16:00,0.69131,0.69137,0.69131,0.69135,223800000.0
2006-07-11 01:17:00,0.69137,0.69137,0.69136,0.69136,41399999.0
2006-07-11 01:18:00,0.69129,0.69131,0.69129,0.69131,27800000.0
2006-07-11 01:19:00,0.69126,0.69132,0.69125,0.6913,157299997.0
2006-07-11 01:20:00,0.69129,0.69129,0.69122,0.69125,90000000.0
2006-07-11 01:21:00,0.69123,0.69125,0.69122,0.69125,137800004.0
2006-07-11 01:22:00,0.69123,0.69128,0.69121,0.69128,86000000.0
2006-07-11 01:23:00,0.69128,0.69128,0.69124,0.69124,10400000.0
2006-07-11 01:24:00,0.69123,0.69125,0.69123,0.69125,28700001.0
2006-07-11 01:25:00,0.69125,0.69132,0.69125,0.69132,187600001.0
2006-07-11 01:26:00,0.6913,0.6913,0.69125,0.69125,59100000.0
2006-07-11 01:27:00,0.6913,0.6913,0.69125,0.69125,120600001.0
2006-07-11 01:28:00,0.69134,0.69139,0.6913,0.69133,242399997.0
2006-07-11 01:29:00,0.69136,0.69137,0.6913,0.69137,167500001.0
2006-07-11 01:30:00,0.69128,0.69128,0.69116,0.6912,80600003.0
2006-07-11 01:31:00,0.69119,0.69124,0.69118,0.69118,95799997.0
2006-07-11 01:32:00,0.69123,0.69134,0.69123,0.69125,223900001.0
2006-07-11 01:33:00,0.69123,0.69123,0.69118,0.6912,182200002.0
2006-07-11 01:34:00,0.69117,0.69126,0.69117,0.69122,92700002.0
2006-07-11 01:35:00,0.69123,0.69125,0.6912,0.6912,92899999.0
2006-07-11 01:36:00,0.69122,0.69125,0.69122,0.69122,100800001.0
2006-07-11 01:37:00,0.69127,0.69138,0.69125,0.69138,137300001.0
2006-07-11 01:38:00,0.69137,0.69143,0.69131,0.69134,181499998.0
2006-07-11 01:39:00,0.69135,0.69141,0.69131,0.69141,131499997.0
2006-07-11 01:40:00,0.69137,0.6914,0.69133,0.69133,137300000.0
2006-07-11 01:41:00,0.69133,0.6914,0.69133,0.69133,143800001.0
2006-07-11 01:42:00,0.69133,0.69134,0.69126,0.69127,84299999.0
2006-07-11 01:43:00,0.69126,0.69126,0.6912,0.69123,111000002.0
2006-07-11 01:44:00,0.69124,0.69125,0.69121,0.69122,70199999.0
2006-07-11 01:45:00,0.69127,0.6913,0.69124,0.69128,187000002.0
2006-07-11 01:46:00,0.69128,0.69128,0.6912,0.6912,95700002.0
2006-07-11 01:47:00,0.69128,0.69135,0.69123,0.6913,208200004.0
2006-07-11 01:48:00,0.69132,0.69133,0.69125,0.6913,168000002.0
2006-07-11 01:49:00,0.69126,0.69127,0.69122,0.69124,156599998.0
2006-07-11 01:50:00,0.69125,0.69129,0.69121,0.69121,58699999.0
2006-07-11 01:51:00,0.69124,0.69124,0.69119,0.69123,99600003.0
2006-07-11 01:52:00,0.69121,0.69122,0.69117,0.69117,83500002.0
2006-07-11 01:53:00,0.69114,0.6912,0.69114,0.69115,164100001.0
2006-07-11 01:54:00,0.69112,0.69115,0.69103,0.69112,160099999.0
2006-07-11 01:55:00,0.69112,0.69115,0.6911,0.69113,97200000.0
2006-07-11 01:56:00,0.69113,0.69121,0.69112,0.69115,120999998.0
2006-07-11 01:57:00,0.69113,0.69118,0.69113,0.69116,69400001.0
2006-07-11 01:58:00,0.69113,0.69118,0.69113,0.69118,30200001.0
2006-07-11 01:59:00,0.69119,0.69119,0.69109,0.69109,133499997.0
2006-07-11 02:00:00,0.69109,0.6912,0.69109,0.69112,193199997.0
2006-07-11 02:01:00,0.69116,0.69118,0.69109,0.69115,207699999.0
2006-07-11 02:02:00,0.69112,0.69115,0.69112,0.69115,70999999.0
2006-07-11 02:03:00,0.6911,0.69112,0.6911,0.69112,61399999.0
2006-07-11 02:04:00,0.69115,0.69115,0.69107,0.69115,42999999.0
2006-07-11 02:05:00,0.69115,0.69115,0.69107,0.69115,121500002.0
2006-07-11 02:06:00,0.69112,0.69118,0.6911,0.6911,61300000.0
2006-07-11 02:07:00,0.69115,0.69117,0.6911,0.69112,178800003.0
2006-07-11 02:08:00,0.6911,0.69113,0.69106,0.69108,119400002.0
2006-07-11 02:09:00,0.69114,0.69114,0.69106,0.69108,70900000.0
2006-07-11 02:10:00,0.69107,0.69108,0.69102,0.69102,77400000.0
2006-07-11 02:11:00,0.69105,0.69105,0.69105,0.69105,9600000.0
2006-07-11 02:12:00,0.69106,0.69111,0.69104,0.69105,190400000.0
2006-07-11 02:13:00,0.691,0.69111,0.691,0.69111,87099999.0
2006-07-11 02:14:00,0.69105,0.69109,0.69104,0.69104,33500000.0
2006-07-11 02:15:00,0.69102,0.69109,0.691,0.69107,86999998.0
2006-07-11 02:16:00,0.69109,0.6911,0.69102,0.69103,107700000.0
2006-07-11 02:17:00,0.69103,0.69108,0.69103,0.69103,201399999.0
2006-07-11 02:18:00,0.69102,0.69103,0.69102,0.69103,7200000.0
2006-07-11 02:19:00,0.69107,0.69108,0.69103,0.69103,118100000.0
2006-07-11 02:20:00,0.6909,0.69092,0.69083,0.69085,89700001.0
2006-07-11 02:21:00,0.69078,0.69078,0.69068,0.69072,82600002.0
2006-07-11 02:22:00,0.69072,0.6908,0.69072,0.6908,134800002.0
2006-07-11 02:23:00,0.69081,0.69083,0.69078,0.69078,76800001.0
2006-07-11 02:24:00,0.69079,0.69082,0.69075,0.69079,129199998.0
2006-07-11 02:25:00,0.69078,0.69078,0.69069,0.69072,112799999.0
2006-07-11 02:26:00,0.69072,0.69075,0.69066,0.69066,77400000.0
2006-07-11 02:27:00,0.69059,0.69063,0.69055,0.69055,278100004.0
2006-07-11 02:28:00,0.69059,0.69062,0.69055,0.69055,153900001.0
2006-07-11 02:29:00,0.69059,0.69063,0.69058,0.69058,185099997.0
2006-07-11 02:30:00,0.69053,0.69056,0.69048,0.69048,115899997.0
2006-07-11 02:31:00,0.69045,0.69051,0.69045,0.6905,173400003.0
2006-07-11 02:32:00,0.6905,0.69052,0.69046,0.6905,227200003.0
2006-07-11 02:33:00,0.69051,0.69052,0.69044,0.6905,303199997.0
2006-07-11 02:34:00,0.69047,0.69053,0.69047,0.69053,123699997.0
2006-07-11 02:35:00,0.69052,0.6906,0.69048,0.69058,137299998.0
2006-07-11 02:36:00,0.69059,0.69063,0.69056,0.69058,215700001.0
2006-07-11 02:37:00,0.69058,0.69064,0.69058,0.69064,82399999.0
2006-07-11 02:38:00,0.69065,0.69065,0.6906,0.69063,82200000.0
2006-07-11 02:39:00,0.69063,0.69063,0.6906,0.6906,65500000.0
2006-07-11 02:40:00,0.69066,0.69067,0.69059,0.69062,128400003.0
2006-07-11 02:41:00,0.69055,0.69069,0.69055,0.69065,153000000.0
2006-07-11 02:42:00,0.69061,0.69066,0.69059,0.69064,86300001.0
2006-07-11 02:43:00,0.69071,0.69071,0.69062,0.69062,26100001.0
2006-07-11 02:44:00,0.69065,0.69073,0.69063,0.69073,118800000.0
2006-07-11 02:45:00,0.6907,0.69073,0.6907,0.69072,123699998.0
2006-07-11 02:46:00,0.69069,0.69073,0.69067,0.69068,141500001.0
2006-07-11 02:47:00,0.69065,0.69065,0.69064,0.69064,6400000.0
2006-07-11 02:48:00,0.69064,0.69066,0.69064,0.69064,77600001.0
2006-07-11 02:49:00,0.69068,0.69068,0.69064,0.69064,47000000.0
2006-07-11 02:50:00,0.69062,0.69068,0.69062,0.69065,62700000.0
2006-07-11 02:51:00,0.69065,0.69065,0.69062,0.69065,55200000.0
2006-07-11 02:52:00,0.69063,0.69065,0.6906,0.69065,103600000.0
2006-07-11 02:53:00,0.69067,0.69073,0.69065,0.69073,152299995.0
2006-07-11 02:54:00,0.69078,0.69082,0.69072,0.6908,184500004.0
2006-07-11 02:55:00,0.69075,0.69086,0.69073,0.69082,91799997.0
2006-07-11 02:56:00,0.69091,0.69097,0.6909,0.69091,177499998.0
2006-07-11 02:57:00,0.69089,0.69092,0.69089,0.69092,27100001.0
2006-07-11 02:58:00,0.69093,0.69099,0.69088,0.69098,158099999.0
2006-07-11 02:59:00,0.6909,0.6909,0.69084,0.69088,145399998.0
2006-07-11 03:00:00,0.69088,0.6909,0.69082,0.6909,103400002.0
2006-07-11 03:01:00,0.69086,0.69092,0.69086,0.69089,130300003.0
2006-07-11 03:02:00,0.69092,0.69092,0.69083,0.69083,95499998.0
2006-07-11 03:03:00,0.69079,0.69083,0.69076,0.69077,125699997.0
2006-07-11 03:04:00,0.69079,0.69086,0.69078,0.69078,242999997.0
2006-07-11 03:05:00,0.69078,0.69087,0.69078,0.69083,161600001.0
2006-07-11 03:06:00,0.69085,0.69085,0.69073,0.6908,197999994.0
2006-07-11 03:07:00,0.69076,0.69083,0.69076,0.69083,145600001.0
2006-07-11 03:08:00,0.69085,0.69091,0.69085,0.69088,115200004.0
2006-07-11 03:09:00,0.69088,0.69088,0.69079,0.6908,175599999.0
2006-07-11 03:10:00,0.69087,0.69087,0.69079,0.6908,91900000.0
2006-07-11 03:11:00,0.69075,0.6908,0.69075,0.69077,48200000.0
2006-07-11 03:12:00,0.69081,0.69088,0.69081,0.69083,140699999.0
2006-07-11 03:13:00,0.69085,0.69085,0.69079,0.69083,124399998.0
2006-07-11 03:14:00,0.69087,0.69087,0.69085,0.69085,18900000.0
2006-07-11 03:15:00,0.69088,0.69093,0.69085,0.69088,247099999.0
2006-07-11 03:16:00,0.69092,0.69093,0.69089,0.6909,64700001.0
2006-07-11 03:17:00,0.69093,0.69095,0.69088,0.69095,128099997.0
2006-07-11 03:18:00,0.69095,0.69095,0.69087,0.69095,121999998.0
2006-07-11 03:19:00,0.69095,0.69095,0.69095,0.69095,54399999.0
2006-07-11 03:20:00,0.69095,0.69095,0.6909,0.6909,48099998.0
2006-07-11 03:21:00,0.6909,0.69097,0.6909,0.69097,35099999.0
2006-07-11 03:22:00,0.69095,0.69095,0.69095,0.69095,2100000.0
2006-07-11 03:23:00,0.69092,0.69092,0.69092,0.69092,24700001.0
2006-07-11 03:24:00,0.69093,0.69093,0.69092,0.69092,64100001.0
2006-07-11 03:25:00,0.69091,0.69094,0.69088,0.69088,116299999.0
2006-07-11 03:26:00,0.69089,0.69091,0.69087,0.69091,80499999.0
2006-07-11 03:27:00,0.69088,0.69093,0.69075,0.69091,137200000.0
2006-07-11 03:28:00,0.69089,0.69095,0.69083,0.69083,180100003.0
2006-07-11 03:29:00,0.69097,0.69098,0.69089,0.69095,226400004.0
2006-07-11 03:30:00,0.69093,0.69093,0.69093,0.69093,8700000.0
2006-07-11 03:31:00,0.69097,0.69097,0.69093,0.69093,49400000.0
2006-07-11 03:32:00,0.69092,0.69099,0.69092,0.69099,157299998.0
2006-07-11 03:33:00,0.69087,0.69087,0.69087,0.69087,30299999.0
2006-07-11 03:34:00,0.69097,0.69102,0.69094,0.69098,223500004.0
2006-07-11 03:35:00,0.69098,0.691,0.69097,0.691,56700001.0
2006-07-11 03:36:00,0.691,0.69102,0.69092,0.69097,275499995.0
2006-07-11 03:37:00,0.69098,0.69102,0.69096,0.69101,150399998.0
2006-07-11 03:38:00,0.69104,0.69104,0.691,0.691,183699999.0
2006-07-11 03:39:00,0.691,0.69105,0.691,0.69105,23500000.0
2006-07-11 03:40:00,0.69103,0.69107,0.69099,0.69099,103500001.0
2006-07-11 03:41:00,0.69102,0.69103,0.69102,0.69103,55699998.0
2006-07-11 03:42:00,0.69104,0.69104,0.69095,0.69097,95100000.0
2006-07-11 03:43:00,0.69088,0.69097,0.69088,0.69095,343500003.0
2006-07-11 03:44:00,0.69091,0.69097,0.69089,0.69093,92700002.0
2006-07-11 03:45:00,0.69094,0.69098,0.69094,0.69098,32899998.0
2006-07-11 03:46:00,0.69095,0.69096,0.6909,0.69092,99000002.0
2006-07-11 03:47:00,0.69093,0.69097,0.69092,0.69096,86800000.0
2006-07-11 03:48:00,0.6909,0.69095,0.6909,0.69095,32700000.0
2006-07-11 03:49:00,0.69091,0.69095,0.69087,0.69093,72699998.0
2006-07-11 03:50:00,0.6909,0.69093,0.6909,0.69093,46199998.0
2006-07-11 03:51:00,0.69093,0.69095,0.69093,0.69095,38200001.0
2006-07-11 03:52:00,0.69095,0.69096,0.6909,0.69095,172399997.0
2006-07-11 03:53:00,0.69096,0.69096,0.69087,0.69091,153599996.0
2006-07-11 03:54:00,0.69097,0.69097,0.69093,0.69095,126300002.0
2006-07-11 03:55:00,0.69092,0.69092,0.69088,0.69088,41400001.0
2006-07-11 03:56:00,0.69092,0.69092,0.69085,0.69085,17000000.0
2006-07-11 03:57:00,0.69092,0.69092,0.69082,0.69089,126800002.0
2006-07-11 03:58:00,0.69083,0.69092,0.69083,0.69087,208299998.0
2006-07-11 03:59:00,0.69085,0.69092,0.69083,0.69083,102200000.0
2006-07-11 04:00:00,0.69088,0.69088,0.69081,0.69081,69000001.0
2006-07-11 04:01:00,0.69085,0.69088,0.69085,0.69087,161900004.0
2006-07-11 04:02:00,0.69083,0.69087,0.69081,0.69087,162600003.0
2006-07-11 04:03:00,0.6909,0.6909,0.69083,0.69087,97500000.0
2006-07-11 04:04:00,0.6909,0.6909,0.69087,0.69088,133499997.0
2006-07-11 04:05:00,0.6909,0.6909,0.69088,0.69088,40599998.0
2006-07-11 04:06:00,0.69088,0.69088,0.69088,0.69088,2400000.0
2006-07-11 04:07:00,0.69088,0.69088,0.69087,0.69087,80099998.0
2006-07-11 04:08:00,0.69085,0.69085,0.69082,0.69082,52299999.0
2006-07-11 04:09:00,0.69087,0.6909,0.69085,0.69085,47300000.0
2006-07-11 04:10:00,0.69085,0.69085,0.69083,0.69083,22200000.0
2006-07-11 04:11:00,0.69085,0.69087,0.6908,0.6908,200200001.0
2006-07-11 04:12:00,0.69083,0.69083,0.69083,0.69083,35900002.0
2006-07-11 04:13:00,0.69084,0.69088,0.69084,0.69088,20900000.0
2006-07-11 04:14:00,0.69083,0.69083,0.69079,0.69079,53099998.0
2006-07-11 04:15:00,0.69083,0.69087,0.69082,0.69085,104200002.0
2006-07-11 04:16:00,0.69083,0.69085,0.69083,0.69085,10600000.0
2006-07-11 04:17:00,0.69085,0.69088,0.69081,0.69087,142999995.0
2006-07-11 04:18:00,0.69085,0.69085,0.69085,0.69085,38200001.0
2006-07-11 04:19:00,0.69083,0.69085,0.69082,0.69082,178600002.0
2006-07-11 04:20:00,0.69082,0.6909,0.69082,0.69087,84600001.0
2006-07-11 04:21:00,0.69086,0.69087,0.69086,0.69087,23999999.0
2006-07-11 04:22:00,0.69083,0.69087,0.6908,0.6908,217599998.0
2006-07-11 04:23:00,0.69087,0.6909,0.69086,0.69089,103900001.0
2006-07-11 04:24:00,0.6908,0.69085,0.6908,0.69085,55799999.0
2006-07-11 04:25:00,0.69086,0.69088,0.69084,0.69086,109100000.0
2006-07-11 04:26:00,0.69077,0.69087,0.69077,0.69085,197200000.0
2006-07-11 04:27:00,0.69087,0.69091,0.69085,0.69087,120300000.0
2006-07-11 04:28:00,0.69083,0.69085,0.6908,0.6908,45600001.0
2006-07-11 04:29:00,0.69085,0.69086,0.69085,0.69086,34199999.0
2006-07-11 04:30:00,0.69087,0.69088,0.69083,0.69083,129400000.0
2006-07-11 04:31:00,0.69083,0.69088,0.69083,0.69083,64400001.0
2006-07-11 04:32:00,0.69087,0.69087,0.69084,0.69084,61799999.0
2006-07-11 04:33:00,0.69085,0.69088,0.69085,0.69088,34300000.0
2006-07-11 04:34:00,0.69087,0.69088,0.69084,0.69088,142999999.0
2006-07-11 04:35:00,0.69088,0.69088,0.69083,0.69083,84499998.0
2006-07-11 04:36:00,0.6909,0.69092,0.69085,0.69092,100899999.0
2006-07-11 04:37:00,0.69085,0.6909,0.69085,0.69087,68500001.0
2006-07-11 04:38:00,0.69085,0.69091,0.69082,0.69091,91299998.0
2006-07-11 04:39:00,0.69088,0.69088,0.69081,0.69085,179100000.0
2006-07-11 04:40:00,0.69088,0.69088,0.69085,0.69085,28600001.0
2006-07-11 04:41:00,0.69082,0.69088,0.69082,0.69085,192799999.0
2006-07-11 04:42:00,0.69087,0.69087,0.6908,0.69085,59800000.0
2006-07-11 04:43:00,0.69083,0.69085,0.69082,0.69083,131599999.0
2006-07-11 04:44:00,0.6908,0.69087,0.6908,0.69087,197999998.0
2006-07-11 04:45:00,0.6908,0.69085,0.6908,0.69085,118399999.0
2006-07-11 04:46:00,0.69083,0.69085,0.69083,0.69085,69400002.0
2006-07-11 04:47:00,0.69085,0.69085,0.69082,0.69085,89300001.0
2006-07-11 04:48:00,0.69085,0.69085,0.69082,0.69082,72499999.0
2006-07-11 04:49:00,0.69082,0.69085,0.6908,0.69085,106300000.0
2006-07-11 04:50:00,0.69083,0.69085,0.69078,0.69082,145300002.0
2006-07-11 04:51:00,0.69082,0.69082,0.69082,0.69082,99200001.0
2006-07-11 04:52:00,0.69082,0.69085,0.69082,0.69085,100799999.0
2006-07-11 04:53:00,0.69085,0.69087,0.6908,0.69085,88000000.0
2006-07-11 04:54:00,0.6908,0.69088,0.6908,0.69085,180500000.0
2006-07-11 04:55:00,0.69082,0.69088,0.69082,0.69085,93899999.0
2006-07-11 04:56:00,0.69087,0.69093,0.69087,0.69089,109400001.0
2006-07-11 04:57:00,0.69083,0.69088,0.69083,0.69088,37399999.0
2006-07-11 04:58:00,0.69083,0.69085,0.69082,0.69085,138800001.0
2006-07-11 04:59:00,0.69085,0.69085,0.69082,0.69082,31800000.0
2006-07-11 05:00:00,0.6908,0.69083,0.6908,0.69083,52200001.0
2006-07-11 05:01:00,0.69081,0.69092,0.69081,0.69085,140700001.0
2006-07-11 05:02:00,0.69083,0.69083,0.69083,0.69083,52799999.0
2006-07-11 05:03:00,0.69089,0.6909,0.69085,0.69085,99800001.0
2006-07-11 05:04:00,0.6908,0.69083,0.6908,0.69083,111600003.0
2006-07-11 05:05:00,0.69087,0.69087,0.69087,0.69087,23100000.0
2006-07-11 05:06:00,0.69085,0.69085,0.69083,0.69083,11200000.0
2006-07-11 05:07:00,0.69083,0.69083,0.69082,0.69082,45799998.0
2006-07-11 05:08:00,0.69083,0.69085,0.6908,0.6908,82299999.0
2006-07-11 05:09:00,0.6908,0.69088,0.6908,0.69088,110900000.0
2006-07-11 05:10:00,0.69085,0.69086,0.69085,0.69086,8500000.0
2006-07-11 05:11:00,0.69088,0.6909,0.69085,0.69085,262400000.0
2006-07-11 05:12:00,0.69091,0.69091,0.69085,0.69085,34200000.0
2006-07-11 05:13:00,0.69085,0.69085,0.6908,0.69085,198399998.0
2006-07-11 05:14:00,0.69085,0.69085,0.69078,0.69082,106000002.0
2006-07-11 05:15:00,0.69083,0.69083,0.69083,0.69083,47700001.0
2006-07-11 05:16:00,0.69085,0.69088,0.6908,0.69088,192099997.0
2006-07-11 05:17:00,0.69085,0.69085,0.69083,0.69085,113500000.0
2006-07-11 05:18:00,0.6908,0.69085,0.6908,0.6908,126799997.0
2006-07-11 05:19:00,0.69085,0.69085,0.69085,0.69085,10900000.0
2006-07-11 05:20:00,0.69083,0.69083,0.69083,0.69083,8000000.0
2006-07-11 05:21:00,0.69083,0.69083,0.69083,0.69083,2400000.0
2006-07-11 05:22:00,0.69083,0.69083,0.69083,0.69083,3700000.0
2006-07-11 05:23:00,0.69081,0.69081,0.69068,0.69078,79099999.0
2006-07-11 05:24:00,0.6908,0.6908,0.69075,0.69075,106099998.0
2006-07-11 05:25:00,0.69081,0.69083,0.6908,0.69083,118799997.0
2006-07-11 05:26:00,0.69083,0.69091,0.69079,0.69085,264199999.0
2006-07-11 05:27:00,0.69086,0.69093,0.69086,0.69093,58300000.0
2006-07-11 05:28:00,0.69092,0.69092,0.69085,0.69085,66800001.0
2006-07-11 05:29:00,0.69085,0.69085,0.69083,0.69083,90100000.0
2006-07-11 05:30:00,0.69083,0.69085,0.6908,0.6908,137299997.0
2006-07-11 05:31:00,0.6908,0.69083,0.6908,0.69083,19200000.0
2006-07-11 05:32:00,0.6908,0.69085,0.6908,0.69083,121100000.0
2006-07-11 05:33:00,0.6908,0.69087,0.6908,0.69083,215900001.0
2006-07-11 05:34:00,0.6908,0.69085,0.6908,0.69082,66099998.0
2006-07-11 05:35:00,0.69085,0.6909,0.69085,0.6909,46700000.0
2006-07-11 05:36:00,0.69088,0.69093,0.69088,0.69088,146099998.0
2006-07-11 05:37:00,0.69087,0.69088,0.69085,0.69088,114000000.0
2006-07-11 05:38:00,0.6909,0.69093,0.6909,0.69093,27900000.0
2006-07-11 05:39:00,0.69088,0.69088,0.69084,0.69084,25600000.0
2006-07-11 05:40:00,0.69087,0.6909,0.69085,0.6909,34600000.0
2006-07-11 05:41:00,0.6909,0.6909,0.69087,0.6909,126100001.0
2006-07-11 05:42:00,0.69087,0.69088,0.69085,0.69086,53599999.0
2006-07-11 05:43:00,0.69083,0.69083,0.69083,0.69083,49500000.0
2006-07-11 05:44:00,0.69088,0.6909,0.69084,0.69084,153500004.0
2006-07-11 05:45:00,0.69083,0.69085,0.69077,0.69077,162799998.0
2006-07-11 05:46:00,0.69085,0.69085,0.69085,0.69085,52900002.0
2006-07-11 05:47:00,0.6908,0.69087,0.6908,0.69085,196399999.0
2006-07-11 05:48:00,0.69083,0.69083,0.69083,0.69083,28300001.0
2006-07-11 05:49:00,0.69085,0.69088,0.6908,0.6908,160999997.0
2006-07-11 05:50:00,0.69085,0.69087,0.69085,0.69085,82500001.0
2006-07-11 05:51:00,0.69088,0.69088,0.6908,0.69085,157800003.0
2006-07-11 05:52:00,0.69085,0.69091,0.69083,0.6909,233199997.0
2006-07-11 05:53:00,0.69089,0.69094,0.69087,0.69087,111100001.0
2006-07-11 05:54:00,0.69087,0.6909,0.69087,0.69087,116800004.0
2006-07-11 05:55:00,0.69087,0.6909,0.69086,0.69087,106399996.0
2006-07-11 05:56:00,0.69087,0.69092,0.69087,0.69092,103000004.0
2006-07-11 05:57:00,0.69087,0.69094,0.69087,0.69093,78099998.0
2006-07-11 05:58:00,0.6909,0.69094,0.69088,0.69088,34200000.0
2006-07-11 05:59:00,0.69087,0.6909,0.69082,0.69087,203700001.0
2006-07-11 06:00:00,0.69092,0.69098,0.69092,0.69095,145999997.0
2006-07-11 06:01:00,0.69091,0.69091,0.69084,0.69087,74100002.0
2006-07-11 06:02:00,0.69087,0.6909,0.69084,0.6909,60000001.0
2006-07-11 06:03:00,0.69089,0.6909,0.69085,0.69086,124800000.0
2006-07-11 06:04:00,0.69083,0.69084,0.69083,0.69084,46299999.0
2006-07-11 06:05:00,0.69083,0.69089,0.69083,0.69083,134200000.0
2006-07-11 06:06:00,0.69082,0.69092,0.69082,0.69088,201900005.0
2006-07-11 06:07:00,0.69089,0.69093,0.69083,0.69093,164999999.0
2006-07-11 06:08:00,0.69091,0.69092,0.69091,0.69092,36200001.0
2006-07-11 06:09:00,0.69092,0.69093,0.69092,0.69093,32700001.0
2006-07-11 06:10:00,0.69095,0.69095,0.69095,0.69095,800000.0
2006-07-11 06:11:00,0.69093,0.69099,0.6909,0.6909,319600001.0
2006-07-11 06:12:00,0.69098,0.69102,0.69097,0.69097,34300000.0
2006-07-11 06:13:00,0.69096,0.69096,0.69094,0.69094,16000000.0
2006-07-11 06:14:00,0.6909,0.69099,0.69089,0.69095,219300002.0
2006-07-11 06:15:00,0.69092,0.69093,0.69086,0.69086,91100000.0
2006-07-11 06:16:00,0.69092,0.69098,0.69088,0.69098,166000000.0
2006-07-11 06:17:00,0.69098,0.69103,0.69096,0.69096,167000001.0
2006-07-11 06:18:00,0.691,0.69104,0.69098,0.69104,100100001.0
2006-07-11 06:19:00,0.69103,0.69103,0.691,0.69102,13600000.0
2006-07-11 06:20:00,0.69099,0.69104,0.69099,0.69102,155800000.0
2006-07-11 06:21:00,0.691,0.69103,0.691,0.69102,90900001.0
2006-07-11 06:22:00,0.69103,0.69103,0.69102,0.69102,48700000.0
2006-07-11 06:23:00,0.691,0.69103,0.69095,0.69097,129600001.0
2006-07-11 06:24:00,0.69096,0.69103,0.69093,0.69095,166100000.0
2006-07-11 06:25:00,0.6909,0.69095,0.6909,0.6909,71900000.0
2006-07-11 06:26:00,0.69087,0.69089,0.69082,0.69082,163600001.0
2006-07-11 06:27:00,0.69083,0.69089,0.6908,0.6908,265000001.0
2006-07-11 06:28:00,0.6908,0.6908,0.6908,0.6908,19900000.0
2006-07-11 06:29:00,0.69085,0.69085,0.69083,0.69085,78100002.0
2006-07-11 06:30:00,0.69085,0.69087,0.69082,0.69087,83999998.0
2006-07-11 06:31:00,0.69083,0.69085,0.6908,0.69085,49999999.0
2006-07-11 06:32:00,0.69085,0.69085,0.69075,0.6908,204499994.0
2006-07-11 06:33:00,0.69078,0.69079,0.69074,0.69079,127600003.0
2006-07-11 06:34:00,0.69076,0.69077,0.69076,0.69077,57800002.0
2006-07-11 06:35:00,0.69075,0.69075,0.69075,0.69075,74399997.0
2006-07-11 06:36:00,0.69078,0.69083,0.69076,0.69078,176000008.0
2006-07-11 06:37:00,0.69082,0.69083,0.69075,0.69083,216800003.0
2006-07-11 06:38:00,0.69076,0.69079,0.69074,0.69079,107700001.0
2006-07-11 06:39:00,0.6908,0.6908,0.69075,0.69075,31200000.0
2006-07-11 06:40:00,0.69081,0.69085,0.6908,0.69085,91800001.0
2006-07-11 06:41:00,0.69081,0.69081,0.6908,0.6908,36600000.0
2006-07-11 06:42:00,0.69076,0.69081,0.69076,0.69081,50300000.0
2006-07-11 06:43:00,0.69083,0.69085,0.69082,0.69082,74400002.0
2006-07-11 06:44:00,0.6908,0.6908,0.69075,0.69075,138900001.0
2006-07-11 06:45:00,0.69085,0.69088,0.69083,0.69083,250199995.0
2006-07-11 06:46:00,0.69085,0.69086,0.6908,0.69081,131599997.0
2006-07-11 06:47:00,0.69081,0.69082,0.69077,0.69077,127899998.0
2006-07-11 06:48:00,0.69074,0.6908,0.69074,0.6908,70999998.0
2006-07-11 06:49:00,0.69085,0.69085,0.69085,0.69085,45600000.0
2006-07-11 06:50:00,0.69084,0.69088,0.69084,0.69088,82499998.0
2006-07-11 06:51:00,0.69088,0.69088,0.69076,0.69085,176399995.0
2006-07-11 06:52:00,0.69082,0.69088,0.69082,0.69088,101600002.0
2006-07-11 06:53:00,0.69086,0.69086,0.69074,0.69078,205599999.0
2006-07-11 06:54:00,0.6908,0.69087,0.69078,0.69082,115000001.0
2006-07-11 06:55:00,0.69084,0.69085,0.69079,0.69079,71499998.0
2006-07-11 06:56:00,0.69075,0.69089,0.69075,0.69081,202999999.0
2006-07-11 06:57:00,0.69083,0.69083,0.69075,0.6908,163300002.0
2006-07-11 06:58:00,0.69085,0.69085,0.69085,0.69085,800000.0
2006-07-11 06:59:00,0.6908,0.69085,0.6908,0.69085,38300000.0
2006-07-11 07:00:00,0.69079,0.69086,0.69077,0.69084,79099999.0
2006-07-11 07:01:00,0.69081,0.69082,0.69077,0.69077,209300002.0
2006-07-11 07:02:00,0.69079,0.69083,0.69079,0.6908,165500002.0
2006-07-11 07:03:00,0.69085,0.69087,0.69085,0.69087,20200000.0
2006-07-11 07:04:00,0.69082,0.69088,0.69082,0.69088,7200000.0
2006-07-11 07:05:00,0.69083,0.69083,0.69077,0.69077,72700001.0
2006-07-11 07:06:00,0.6908,0.6908,0.69077,0.69078,43300000.0
2006-07-11 07:07:00,0.6908,0.69084,0.6908,0.69081,76600000.0
2006-07-11 07:08:00,0.6908,0.69081,0.69078,0.69078,91299998.0
2006-07-11 07:09:00,0.69077,0.6908,0.69077,0.6908,39899998.0
2006-07-11 07:10:00,0.69077,0.6908,0.69077,0.69077,192999998.0
2006-07-11 07:11:00,0.69078,0.6908,0.69077,0.6908,102200001.0
2006-07-11 07:12:00,0.69074,0.6908,0.69074,0.6908,126600000.0
2006-07-11 07:13:00,0.69078,0.69083,0.69078,0.6908,17600000.0
2006-07-11 07:14:00,0.69079,0.69081,0.69069,0.69072,116000000.0
2006-07-11 07:15:00,0.69076,0.6908,0.69075,0.6908,77200001.0
2006-07-11 07:16:00,0.69079,0.6908,0.69074,0.6908,129399997.0
2006-07-11 07:17:00,0.69076,0.69087,0.69075,0.69087,144200000.0
2006-07-11 07:18:00,0.69088,0.69088,0.69082,0.69082,92100002.0
2006-07-11 07:19:00,0.69084,0.69091,0.69083,0.69083,143799999.0
2006-07-11 07:20:00,0.69084,0.6909,0.69083,0.69085,153900000.0
2006-07-11 07:21:00,0.69086,0.69088,0.69084,0.69084,99199999.0
2006-07-11 07:22:00,0.69086,0.6909,0.69086,0.6909,138000000.0
2006-07-11 07:23:00,0.69086,0.69086,0.69084,0.69084,10300000.0
2006-07-11 07:24:00,0.69081,0.69086,0.6908,0.6908,224499997.0
2006-07-11 07:25:00,0.69085,0.69088,0.69085,0.69088,68600000.0
2006-07-11 07:26:00,0.69088,0.69088,0.69085,0.69087,99900001.0
2006-07-11 07:27:00,0.69092,0.69093,0.69088,0.69088,79599998.0
2006-07-11 07:28:00,0.69083,0.69089,0.69083,0.69089,52099998.0
2006-07-11 07:29:00,0.69087,0.69088,0.69084,0.69088,146000000.0
2006-07-11 07:30:00,0.69083,0.69088,0.69081,0.69084,168100002.0
2006-07-11 07:31:00,0.69089,0.69089,0.69086,0.69086,32700000.0
2006-07-11 07:32:00,0.69086,0.69087,0.69082,0.69087,19899999.0
2006-07-11 07:33:00,0.69087,0.6909,0.69085,0.69085,138000000.0
2006-07-11 07:34:00,0.69079,0.69088,0.69079,0.69088,287699996.0
2006-07-11 07:35:00,0.69088,0.69088,0.69081,0.69083,112499999.0
2006-07-11 07:36:00,0.69081,0.69081,0.69077,0.69077,94500000.0
2006-07-11 07:37:00,0.69073,0.69083,0.69066,0.69083,349999999.0
2006-07-11 07:38:00,0.69083,0.69083,0.69076,0.69083,276100000.0
2006-07-11 07:39:00,0.69078,0.69078,0.6907,0.69071,112699999.0
2006-07-11 07:40:00,0.69073,0.69079,0.69071,0.69075,213300002.0
2006-07-11 07:41:00,0.69074,0.69075,0.69068,0.69075,219400000.0
2006-07-11 07:42:00,0.69073,0.69075,0.69073,0.69073,54100002.0
2006-07-11 07:43:00,0.6907,0.69077,0.6907,0.69073,124999999.0
2006-07-11 07:44:00,0.6907,0.69073,0.6907,0.69073,40700000.0
2006-07-11 07:45:00,0.69068,0.69069,0.69065,0.69065,57800000.0
2006-07-11 07:46:00,0.69067,0.69076,0.69067,0.6907,116500002.0
2006-07-11 07:47:00,0.69071,0.69078,0.69069,0.69075,129100000.0
2006-07-11 07:48:00,0.69073,0.69077,0.69072,0.69075,37000001.0
2006-07-11 07:49:00,0.69072,0.69073,0.69072,0.69073,48600000.0
2006-07-11 07:50:00,0.69074,0.69074,0.69069,0.69069,99899999.0
2006-07-11 07:51:00,0.69063,0.69071,0.69063,0.69066,185299995.0
2006-07-11 07:52:00,0.69069,0.69073,0.69068,0.69068,155599998.0
2006-07-11 07:53:00,0.69068,0.69068,0.69065,0.69065,80900002.0
2006-07-11 07:54:00,0.69062,0.69067,0.6906,0.69063,199499995.0
2006-07-11 07:55:00,0.69063,0.69068,0.69063,0.69068,60400000.0
2006-07-11 07:56:00,0.69065,0.6907,0.69063,0.6907,122500001.0
2006-07-11 07:57:00,0.69067,0.6907,0.69062,0.69062,186300004.0
2006-07-11 07:58:00,0.69063,0.69063,0.69054,0.69059,161000002.0
2006-07-11 07:59:00,0.6906,0.6906,0.69058,0.69058,32100000.0
2006-07-11 08:00:00,0.6905,0.69061,0.6905,0.69053,176299999.0
2006-07-11 08:01:00,0.69056,0.69056,0.69047,0.6905,184899999.0
2006-07-11 08:02:00,0.69051,0.69051,0.69047,0.69047,154899996.0
2006-07-11 08:03:00,0.69049,0.69053,0.69047,0.69053,115700000.0
2006-07-11 08:04:00,0.69048,0.69048,0.69045,0.69046,77099999.0
2006-07-11 08:05:00,0.69042,0.69051,0.69042,0.69051,96699998.0
2006-07-11 08:06:00,0.69053,0.6906,0.69051,0.69051,360999997.0
2006-07-11 08:07:00,0.6905,0.69056,0.69042,0.69056,134199999.0
2006-07-11 08:08:00,0.69048,0.69054,0.69043,0.69049,179300002.0
2006-07-11 08:09:00,0.6905,0.6906,0.6905,0.69057,131800004.0
2006-07-11 08:10:00,0.69061,0.69063,0.69054,0.69054,112500001.0
2006-07-11 08:11:00,0.69048,0.69058,0.69048,0.69053,149599999.0
2006-07-11 08:12:00,0.69057,0.69058,0.6905,0.69058,199599999.0
2006-07-11 08:13:00,0.69059,0.69068,0.69055,0.69065,47800000.0
2006-07-11 08:14:00,0.69064,0.69065,0.69061,0.69065,213000005.0
2006-07-11 08:15:00,0.69065,0.69066,0.69054,0.69057,192200000.0
2006-07-11 08:16:00,0.69068,0.69075,0.69068,0.69075,168100002.0
2006-07-11 08:17:00,0.69075,0.69077,0.69067,0.69077,219800001.0
2006-07-11 08:18:00,0.69076,0.69076,0.69064,0.69068,99500003.0
2006-07-11 08:19:00,0.69069,0.69072,0.69065,0.69067,226299998.0
2006-07-11 08:20:00,0.69071,0.69072,0.69067,0.69071,119700000.0
2006-07-11 08:21:00,0.69073,0.69074,0.69067,0.6907,161500004.0
2006-07-11 08:22:00,0.69077,0.69088,0.69076,0.69088,202199998.0
2006-07-11 08:23:00,0.69085,0.69087,0.69076,0.69076,147099999.0
2006-07-11 08:24:00,0.69076,0.69088,0.69076,0.69085,151499999.0
2006-07-11 08:25:00,0.69085,0.69085,0.69074,0.69075,199600001.0
2006-07-11 08:26:00,0.69077,0.69079,0.69074,0.69078,198099999.0
2006-07-11 08:27:00,0.69075,0.69084,0.69072,0.69077,90099999.0
2006-07-11 08:28:00,0.69075,0.6908,0.69072,0.69073,47600001.0
2006-07-11 08:29:00,0.69076,0.69083,0.69073,0.69076,127100003.0
2006-07-11 08:30:00,0.69079,0.69085,0.69077,0.69083,176700001.0
2006-07-11 08:31:00,0.69085,0.69101,0.69085,0.6909,136100003.0
2006-07-11 08:32:00,0.69092,0.69098,0.69091,0.69092,172399996.0
2006-07-11 08:33:00,0.69095,0.69105,0.69095,0.69099,213900000.0
2006-07-11 08:34:00,0.69099,0.69105,0.69094,0.691,118699998.0
2006-07-11 08:35:00,0.69099,0.69103,0.69094,0.69094,180499999.0
2006-07-11 08:36:00,0.69094,0.69101,0.69093,0.69093,229699997.0
2006-07-11 08:37:00,0.69094,0.69102,0.69093,0.69101,77800001.0
2006-07-11 08:38:00,0.69101,0.69101,0.69096,0.69098,131800003.0
2006-07-11 08:39:00,0.69097,0.69104,0.69097,0.69103,99399998.0
2006-07-11 08:40:00,0.691,0.69112,0.691,0.6911,146000000.0
2006-07-11 08:41:00,0.69105,0.69112,0.69105,0.69107,144099998.0
2006-07-11 08:42:00,0.69105,0.69114,0.69105,0.69107,195199999.0
2006-07-11 08:43:00,0.69102,0.69113,0.691,0.69105,182899999.0
2006-07-11 08:44:00,0.69105,0.69113,0.69099,0.6911,100799997.0
2006-07-11 08:45:00,0.69102,0.69123,0.69102,0.69123,151799998.0
2006-07-11 08:46:00,0.69129,0.69133,0.6912,0.69133,163200002.0
2006-07-11 08:47:00,0.69134,0.69137,0.6913,0.6913,171300004.0
2006-07-11 08:48:00,0.6913,0.69133,0.69122,0.69128,150500005.0
2006-07-11 08:49:00,0.69127,0.69133,0.69127,0.6913,158600000.0
2006-07-11 08:50:00,0.69127,0.6913,0.69125,0.6913,97200000.0
2006-07-11 08:51:00,0.69128,0.69128,0.69117,0.69117,168999999.0
2006-07-11 08:52:00,0.69113,0.69124,0.69113,0.69117,222400001.0
2006-07-11 08:53:00,0.69111,0.69116,0.69107,0.69112,211599996.0
2006-07-11 08:54:00,0.69101,0.69107,0.69101,0.69101,165699996.0
2006-07-11 08:55:00,0.69104,0.69108,0.69099,0.69099,185100001.0
2006-07-11 08:56:00,0.69097,0.69101,0.69088,0.69088,126600001.0
2006-07-11 08:57:00,0.69093,0.69102,0.69093,0.691,142699997.0
2006-07-11 08:58:00,0.69089,0.69089,0.6908,0.69087,117200001.0
2006-07-11 08:59:00,0.69089,0.69099,0.69089,0.69093,132600002.0
2006-07-11 09:00:00,0.69092,0.69097,0.6909,0.6909,140600000.0
2006-07-11 09:01:00,0.69087,0.691,0.69087,0.69093,225100002.0
2006-07-11 09:02:00,0.69098,0.69098,0.69089,0.69089,88900001.0
2006-07-11 09:03:00,0.69097,0.69097,0.69086,0.69088,111800001.0
2006-07-11 09:04:00,0.69093,0.69093,0.69086,0.69088,115200002.0
2006-07-11 09:05:00,0.69085,0.69098,0.69085,0.69098,196300002.0
2006-07-11 09:06:00,0.69101,0.6911,0.69099,0.69108,204700002.0
2006-07-11 09:07:00,0.69112,0.69113,0.69105,0.69106,55100002.0
2006-07-11 09:08:00,0.69108,0.69112,0.69102,0.69102,142899997.0
2006-07-11 09:09:00,0.69104,0.69109,0.691,0.69109,109100000.0
2006-07-11 09:10:00,0.69111,0.69111,0.69105,0.69109,49300001.0
2006-07-11 09:11:00,0.69106,0.69112,0.691,0.6911,287099994.0
2006-07-11 09:12:00,0.69106,0.69106,0.69098,0.69101,89299997.0
2006-07-11 09:13:00,0.69098,0.69105,0.69098,0.69099,184000001.0
2006-07-11 09:14:00,0.691,0.69105,0.69094,0.69103,134500002.0
2006-07-11 09:15:00,0.69108,0.69122,0.69108,0.69117,47800001.0
2006-07-11 09:16:00,0.69117,0.6912,0.69112,0.6912,85300000.0
2006-07-11 09:17:00,0.69116,0.69118,0.69108,0.69113,139499996.0
2006-07-11 09:18:00,0.69117,0.6912,0.69113,0.69113,113600000.0
2006-07-11 09:19:00,0.6911,0.69116,0.69106,0.69112,130100002.0
2006-07-11 09:20:00,0.69113,0.69115,0.69111,0.69115,148100001.0
2006-07-11 09:21:00,0.69116,0.69117,0.6911,0.69116,121899998.0
2006-07-11 09:22:00,0.69117,0.69122,0.69115,0.6912,102300000.0
2006-07-11 09:23:00,0.69117,0.69124,0.69115,0.69124,242700001.0
2006-07-11 09:24:00,0.69125,0.69132,0.6912,0.69132,201499999.0
2006-07-11 09:25:00,0.69138,0.69141,0.69128,0.69141,173699996.0
2006-07-11 09:26:00,0.69147,0.69148,0.69142,0.69142,125500000.0
2006-07-11 09:27:00,0.69148,0.69159,0.69148,0.69151,181800002.0
2006-07-11 09:28:00,0.6915,0.6915,0.69143,0.69143,204500001.0
2006-07-11 09:29:00,0.69143,0.6915,0.69136,0.69146,277200007.0
2006-07-11 09:30:00,0.69148,0.69152,0.69146,0.69146,101099999.0
2006-07-11 09:31:00,0.69143,0.69147,0.69141,0.69145,196899997.0
2006-07-11 09:32:00,0.69145,0.69151,0.69145,0.69146,143400002.0
2006-07-11 09:33:00,0.69144,0.69148,0.69138,0.69143,136400002.0
2006-07-11 09:34:00,0.69146,0.69153,0.69145,0.69145,107100003.0
2006-07-11 09:35:00,0.69145,0.69146,0.69136,0.6914,169900000.0
2006-07-11 09:36:00,0.6914,0.69145,0.69137,0.69137,168999998.0
2006-07-11 09:37:00,0.6914,0.69145,0.69135,0.69145,271700005.0
2006-07-11 09:38:00,0.69144,0.69144,0.69132,0.6914,169499998.0
2006-07-11 09:39:00,0.69141,0.69151,0.69141,0.6915,130899999.0
2006-07-11 09:40:00,0.69145,0.69153,0.69137,0.69142,233999996.0
2006-07-11 09:41:00,0.69136,0.69144,0.69133,0.69136,168800002.0
2006-07-11 09:42:00,0.6914,0.69152,0.6914,0.69152,222699996.0
2006-07-11 09:43:00,0.69152,0.69158,0.69144,0.6915,136800001.0
2006-07-11 09:44:00,0.69141,0.69147,0.69141,0.69142,163000000.0
2006-07-11 09:45:00,0.6914,0.69144,0.6914,0.69144,81699999.0
2006-07-11 09:46:00,0.69142,0.69148,0.6914,0.69148,216299997.0
2006-07-11 09:47:00,0.69147,0.69147,0.69137,0.69138,171099998.0
2006-07-11 09:48:00,0.69134,0.6915,0.69134,0.69139,171899994.0
2006-07-11 09:49:00,0.69136,0.69139,0.69131,0.69138,215400002.0
2006-07-11 09:50:00,0.69137,0.69137,0.69127,0.69128,41400000.0
2006-07-11 09:51:00,0.6913,0.6913,0.69123,0.69125,186100004.0
2006-07-11 09:52:00,0.69128,0.69128,0.69124,0.69124,71900001.0
2006-07-11 09:53:00,0.69123,0.69129,0.69122,0.69125,165599998.0
2006-07-11 09:54:00,0.69122,0.69135,0.69122,0.69133,150200001.0
2006-07-11 09:55:00,0.69131,0.69132,0.69123,0.69123,100699998.0
2006-07-11 09:56:00,0.69122,0.69128,0.69119,0.69119,92500000.0
2006-07-11 09:57:00,0.69122,0.69128,0.69119,0.69125,157599999.0
2006-07-11 09:58:00,0.69127,0.69127,0.6912,0.6912,60500002.0
2006-07-11 09:59:00,0.69125,0.69139,0.69125,0.69126,96600003.0
2006-07-11 10:00:00,0.69124,0.69125,0.69119,0.69122,62299998.0
2006-07-11 10:01:00,0.69125,0.69128,0.6912,0.6912,204799999.0
2006-07-11 10:02:00,0.69117,0.69129,0.69117,0.69127,208800000.0
2006-07-11 10:03:00,0.69127,0.69127,0.69117,0.69117,234299998.0
2006-07-11 10:04:00,0.6912,0.6912,0.69105,0.69105,141100004.0
2006-07-11 10:05:00,0.69107,0.69109,0.69102,0.69102,115300001.0
2006-07-11 10:06:00,0.69096,0.69097,0.69088,0.69088,313700003.0
2006-07-11 10:07:00,0.69082,0.69091,0.6908,0.6909,256099996.0
2006-07-11 10:08:00,0.69091,0.69095,0.69088,0.69093,126699996.0
2006-07-11 10:09:00,0.69093,0.69102,0.69092,0.69092,78800001.0
2006-07-11 10:10:00,0.69087,0.69087,0.69079,0.69082,135100000.0
2006-07-11 10:11:00,0.69091,0.69097,0.69088,0.69093,177499999.0
2006-07-11 10:12:00,0.69092,0.69093,0.69092,0.69093,53300001.0
2006-07-11 10:13:00,0.69095,0.69103,0.69091,0.69102,135000003.0
2006-07-11 10:14:00,0.69098,0.69103,0.69094,0.691,257799999.0
2006-07-11 10:15:00,0.69098,0.69102,0.69096,0.69097,166100000.0
2006-07-11 10:16:00,0.69097,0.691,0.69097,0.691,43299998.0
2006-07-11 10:17:00,0.69098,0.69106,0.69097,0.69098,208700003.0
2006-07-11 10:18:00,0.69102,0.69105,0.69098,0.69098,51899999.0
2006-07-11 10:19:00,0.691,0.691,0.69093,0.69095,179700002.0
2006-07-11 10:20:00,0.69095,0.69101,0.69094,0.69101,143900002.0
2006-07-11 10:21:00,0.69099,0.691,0.69095,0.69097,77400002.0
2006-07-11 10:22:00,0.69095,0.69103,0.69095,0.69096,144299997.0
2006-07-11 10:23:00,0.69094,0.69096,0.69087,0.69087,52600001.0
2006-07-11 10:24:00,0.69093,0.69098,0.69087,0.69087,109100001.0
2006-07-11 10:25:00,0.69085,0.69092,0.69085,0.6909,171199999.0
2006-07-11 10:26:00,0.69089,0.69097,0.69089,0.69092,70000001.0
2006-07-11 10:27:00,0.69095,0.69106,0.69095,0.69102,71100000.0
2006-07-11 10:28:00,0.69102,0.69114,0.69093,0.69105,190900001.0
2006-07-11 10:29:00,0.69097,0.69108,0.69092,0.69094,308400002.0
2006-07-11 10:30:00,0.69122,0.6921,0.69122,0.6921,146200000.0
2006-07-11 10:31:00,0.69217,0.6923,0.6921,0.69226,176600001.0
2006-07-11 10:32:00,0.69231,0.69231,0.69217,0.69221,185699998.0
2006-07-11 10:33:00,0.69219,0.69228,0.69213,0.69228,118899999.0
2006-07-11 10:34:00,0.69237,0.69241,0.69229,0.69231,136299999.0
2006-07-11 10:35:00,0.69229,0.69234,0.69215,0.69223,93200002.0
2006-07-11 10:36:00,0.69213,0.6922,0.69209,0.6922,182599998.0
2006-07-11 10:37:00,0.69216,0.69219,0.69209,0.69215,124600001.0
2006-07-11 10:38:00,0.69211,0.69227,0.69208,0.69227,125599999.0
2006-07-11 10:39:00,0.69226,0.69231,0.69222,0.6923,155799999.0
2006-07-11 10:40:00,0.69226,0.69226,0.69218,0.69218,80500002.0
2006-07-11 10:41:00,0.69222,0.69224,0.69218,0.69218,163500000.0
2006-07-11 10:42:00,0.6921,0.6921,0.692,0.69206,126900002.0
2006-07-11 10:43:00,0.69217,0.69217,0.69209,0.69215,129899999.0
2006-07-11 10:44:00,0.69213,0.69218,0.69212,0.69215,171700000.0
2006-07-11 10:45:00,0.69215,0.69222,0.69213,0.69222,257200004.0
2006-07-11 10:46:00,0.69215,0.69223,0.69215,0.69223,214100006.0
2006-07-11 10:47:00,0.69224,0.69228,0.69223,0.69228,72600001.0
2006-07-11 10:48:00,0.69228,0.6923,0.6922,0.69225,292299999.0
2006-07-11 10:49:00,0.69232,0.69236,0.69224,0.69231,224300001.0
2006-07-11 10:50:00,0.69237,0.69247,0.69237,0.69241,145400004.0
2006-07-11 10:51:00,0.69245,0.69252,0.69241,0.69243,177300001.0
2006-07-11 10:52:00,0.69243,0.69247,0.69239,0.69245,230100002.0
2006-07-11 10:53:00,0.69241,0.69241,0.69235,0.69238,170200001.0
2006-07-11 10:54:00,0.69242,0.69246,0.6924,0.6924,124399999.0
2006-07-11 10:55:00,0.69238,0.69242,0.69229,0.69242,153800000.0
2006-07-11 10:56:00,0.6924,0.69243,0.69225,0.69229,153300003.0
2006-07-11 10:57:00,0.69213,0.69224,0.69211,0.69214,197799997.0
2006-07-11 10:58:00,0.69216,0.69217,0.69208,0.69213,333400001.0
2006-07-11 10:59:00,0.69217,0.69229,0.69217,0.69225,142799999.0
2006-07-11 11:00:00,0.6923,0.69234,0.69223,0.69224,240599996.0
2006-07-11 11:01:00,0.69226,0.69226,0.69219,0.69223,170499997.0
2006-07-11 11:02:00,0.69225,0.69228,0.6922,0.69228,193699997.0
2006-07-11 11:03:00,0.69226,0.69233,0.69217,0.69219,237100004.0
2006-07-11 11:04:00,0.69219,0.69225,0.69219,0.69225,146799998.0
2006-07-11 11:05:00,0.69221,0.69229,0.6922,0.69222,129400000.0
2006-07-11 11:06:00,0.69217,0.69219,0.69212,0.69217,214099997.0
2006-07-11 11:07:00,0.69217,0.6923,0.69217,0.69224,105400002.0
2006-07-11 11:08:00,0.6923,0.69234,0.69227,0.69234,115400000.0
2006-07-11 11:09:00,0.69236,0.69237,0.69228,0.69228,152200001.0
2006-07-11 11:10:00,0.69223,0.69223,0.69218,0.69218,59800002.0
2006-07-11 11:11:00,0.6922,0.6922,0.69217,0.69217,98100001.0
2006-07-11 11:12:00,0.69222,0.69224,0.69219,0.6922,134100003.0
2006-07-11 11:13:00,0.6922,0.69222,0.6922,0.69222,87799998.0
2006-07-11 11:14:00,0.69223,0.69225,0.69215,0.69218,135399999.0
2006-07-11 11:15:00,0.6922,0.6922,0.69209,0.69211,126899999.0
2006-07-11 11:16:00,0.69211,0.69214,0.69208,0.69212,123699998.0
2006-07-11 11:17:00,0.69211,0.69212,0.69202,0.69208,167199998.0
2006-07-11 11:18:00,0.69211,0.69217,0.69209,0.69217,30800001.0
2006-07-11 11:19:00,0.69214,0.69214,0.692,0.69209,308600003.0
2006-07-11 11:20:00,0.69209,0.69214,0.69206,0.69206,150800002.0
2006-07-11 11:21:00,0.69215,0.69219,0.69215,0.69216,112200001.0
2006-07-11 11:22:00,0.69213,0.69213,0.69205,0.69207,187100002.0
2006-07-11 11:23:00,0.6921,0.6921,0.69205,0.69207,177699994.0
2006-07-11 11:24:00,0.69212,0.69215,0.69201,0.69204,51600000.0
2006-07-11 11:25:00,0.69199,0.69203,0.69199,0.692,153000000.0
2006-07-11 11:26:00,0.69196,0.69208,0.69196,0.69198,177999998.0
2006-07-11 11:27:00,0.69191,0.69198,0.69191,0.69198,45299999.0
2006-07-11 11:28:00,0.69197,0.692,0.69192,0.69192,301299991.0
2006-07-11 11:29:00,0.6919,0.69194,0.69178,0.69178,163200003.0
2006-07-11 11:30:00,0.69185,0.69189,0.69183,0.69187,226299998.0
2006-07-11 11:31:00,0.69184,0.6919,0.6918,0.6918,95800002.0
2006-07-11 11:32:00,0.69187,0.69192,0.69187,0.69188,153700005.0
2006-07-11 11:33:00,0.69187,0.69201,0.69184,0.69194,120100000.0
2006-07-11 11:34:00,0.69192,0.69201,0.69192,0.692,100000000.0
2006-07-11 11:35:00,0.69207,0.69207,0.69196,0.69196,113900000.0
2006-07-11 11:36:00,0.69201,0.69204,0.69194,0.69202,189000001.0
2006-07-11 11:37:00,0.69205,0.69215,0.69205,0.69214,157599996.0
2006-07-11 11:38:00,0.69217,0.69218,0.69206,0.69218,108399999.0
2006-07-11 11:39:00,0.69216,0.69237,0.69211,0.69237,81900002.0
2006-07-11 11:40:00,0.69243,0.69246,0.69234,0.69244,177300000.0
2006-07-11 11:41:00,0.69238,0.6925,0.69234,0.6925,42300000.0
2006-07-11 11:42:00,0.69254,0.69259,0.69248,0.69248,84100003.0
2006-07-11 11:43:00,0.69242,0.69242,0.69239,0.6924,116699999.0
2006-07-11 11:44:00,0.69235,0.6924,0.69229,0.69234,174999999.0
2006-07-11 11:45:00,0.69237,0.69237,0.69227,0.69229,178800001.0
2006-07-11 11:46:00,0.69227,0.6925,0.69227,0.69247,170800004.0
2006-07-11 11:47:00,0.6926,0.69272,0.6926,0.69266,89499997.0
2006-07-11 11:48:00,0.69271,0.69285,0.69256,0.69283,194700000.0
2006-07-11 11:49:00,0.69283,0.69285,0.69274,0.69283,190800003.0
2006-07-11 11:50:00,0.6927,0.69279,0.6927,0.69279,165400003.0
2006-07-11 11:51:00,0.69277,0.69277,0.69263,0.69263,202999995.0
2006-07-11 11:52:00,0.6926,0.69272,0.6926,0.69266,73800001.0
2006-07-11 11:53:00,0.69264,0.69278,0.69264,0.69278,138099997.0
2006-07-11 11:54:00,0.69276,0.69287,0.69276,0.69281,105400004.0
2006-07-11 11:55:00,0.69285,0.69293,0.6928,0.69288,204000000.0
2006-07-11 11:56:00,0.69287,0.69287,0.69282,0.69285,153700004.0
2006-07-11 11:57:00,0.69284,0.69284,0.69269,0.69284,93900000.0
2006-07-11 11:58:00,0.6928,0.69286,0.69278,0.69285,179100002.0
2006-07-11 11:59:00,0.69287,0.69287,0.69269,0.69271,202999997.0
2006-07-11 12:00:00,0.69265,0.69281,0.69265,0.69273,318399998.0
2006-07-11 12:01:00,0.69275,0.69275,0.69268,0.6927,91000000.0
2006-07-11 12:02:00,0.69278,0.69278,0.69268,0.69276,153500000.0
2006-07-11 12:03:00,0.69276,0.69283,0.69274,0.69274,111899997.0
2006-07-11 12:04:00,0.69267,0.69272,0.6926,0.6926,208499996.0
2006-07-11 12:05:00,0.69264,0.69285,0.69264,0.69283,159300001.0
2006-07-11 12:06:00,0.69284,0.6929,0.69279,0.69279,156899999.0
2006-07-11 12:07:00,0.69278,0.69279,0.69275,0.69275,126700001.0
2006-07-11 12:08:00,0.69278,0.69286,0.69273,0.69286,175099998.0
2006-07-11 12:09:00,0.6928,0.6928,0.69274,0.69274,195499998.0
2006-07-11 12:10:00,0.69272,0.69273,0.69269,0.69271,79100001.0
2006-07-11 12:11:00,0.69268,0.69272,0.69264,0.69272,136499998.0
2006-07-11 12:12:00,0.6927,0.69276,0.69269,0.69272,145999999.0
2006-07-11 12:13:00,0.69271,0.69272,0.6927,0.69271,80200002.0
2006-07-11 12:14:00,0.69276,0.69279,0.69274,0.69275,53199999.0
2006-07-11 12:15:00,0.69271,0.69276,0.69271,0.69275,141300003.0
2006-07-11 12:16:00,0.69279,0.69289,0.69275,0.69283,157900003.0
2006-07-11 12:17:00,0.69282,0.69282,0.69271,0.69275,168999997.0
2006-07-11 12:18:00,0.69277,0.69278,0.69271,0.69271,167400001.0
2006-07-11 12:19:00,0.69273,0.69275,0.6927,0.69275,163799997.0
2006-07-11 12:20:00,0.69271,0.69274,0.69266,0.69274,100100001.0
2006-07-11 12:21:00,0.6927,0.69274,0.69268,0.69268,218999999.0
2006-07-11 12:22:00,0.69265,0.69265,0.69259,0.69259,131500000.0
2006-07-11 12:23:00,0.69257,0.69261,0.69256,0.6926,158600000.0
2006-07-11 12:24:00,0.69263,0.6927,0.69263,0.69267,39200000.0
2006-07-11 12:25:00,0.6927,0.6928,0.6927,0.6928,90000001.0
2006-07-11 12:26:00,0.69281,0.69281,0.69276,0.69278,83399999.0
2006-07-11 12:27:00,0.69283,0.69286,0.69277,0.69277,217200004.0
2006-07-11 12:28:00,0.69277,0.6928,0.69272,0.69272,212300004.0
2006-07-11 12:29:00,0.69272,0.69279,0.69272,0.69279,160799998.0
2006-07-11 12:30:00,0.69275,0.69277,0.69268,0.69269,195000001.0
2006-07-11 12:31:00,0.69267,0.69271,0.69264,0.69267,187800000.0
2006-07-11 12:32:00,0.69266,0.69268,0.69265,0.69265,72800000.0
2006-07-11 12:33:00,0.69269,0.69271,0.69266,0.69268,141100004.0
2006-07-11 12:34:00,0.69269,0.69273,0.69269,0.69273,63799998.0
2006-07-11 12:35:00,0.69278,0.69278,0.69269,0.69278,128099997.0
2006-07-11 12:36:00,0.69273,0.69273,0.69272,0.69272,17200000.0
2006-07-11 12:37:00,0.69274,0.69274,0.69266,0.69271,131300000.0
2006-07-11 12:38:00,0.69265,0.69269,0.69263,0.69264,115300000.0
2006-07-11 12:39:00,0.69267,0.69267,0.69259,0.69263,115300003.0
2006-07-11 12:40:00,0.69258,0.69263,0.69254,0.69255,217199997.0
2006-07-11 12:41:00,0.69254,0.6926,0.69254,0.6926,7200000.0
2006-07-11 12:42:00,0.69259,0.69265,0.69253,0.69262,126499997.0
2006-07-11 12:43:00,0.69262,0.69262,0.69257,0.69257,124200003.0
2006-07-11 12:44:00,0.69254,0.69262,0.69254,0.69257,149100001.0
2006-07-11 12:45:00,0.69257,0.69257,0.6925,0.6925,201200001.0
2006-07-11 12:46:00,0.69259,0.69267,0.69259,0.69262,132500000.0
2006-07-11 12:47:00,0.69261,0.69265,0.6926,0.69265,164400004.0
2006-07-11 12:48:00,0.69266,0.69266,0.69259,0.69263,122000000.0
2006-07-11 12:49:00,0.69263,0.69273,0.69263,0.69265,228999995.0
2006-07-11 12:50:00,0.69267,0.69273,0.69265,0.69265,137800002.0
2006-07-11 12:51:00,0.69266,0.69274,0.69266,0.69271,219200001.0
2006-07-11 12:52:00,0.69271,0.69272,0.69265,0.69265,127200000.0
2006-07-11 12:53:00,0.69274,0.69274,0.69266,0.69273,190999998.0
2006-07-11 12:54:00,0.69272,0.69277,0.69272,0.69277,24400000.0
2006-07-11 12:55:00,0.69271,0.69271,0.69261,0.69261,83199997.0
2006-07-11 12:56:00,0.69248,0.69248,0.69237,0.69237,134199999.0
2006-07-11 12:57:00,0.69239,0.6925,0.69239,0.69245,65600001.0
2006-07-11 12:58:00,0.69245,0.69256,0.69245,0.6925,66999998.0
2006-07-11 12:59:00,0.69251,0.69256,0.69247,0.69247,240099998.0
2006-07-11 13:00:00,0.6925,0.69258,0.69249,0.69256,66400000.0
2006-07-11 13:01:00,0.69259,0.69259,0.69255,0.69258,183000000.0
2006-07-11 13:02:00,0.69258,0.69262,0.69258,0.69262,16000000.0
2006-07-11 13:03:00,0.69252,0.69257,0.6925,0.69255,124200001.0
2006-07-11 13:04:00,0.69254,0.69261,0.69253,0.69256,82100000.0
2006-07-11 13:05:00,0.69255,0.69258,0.69251,0.69257,107499998.0
2006-07-11 13:06:00,0.69259,0.69262,0.69254,0.69259,171400000.0
2006-07-11 13:07:00,0.69259,0.6927,0.69259,0.69265,157899998.0
2006-07-11 13:08:00,0.69266,0.69271,0.69262,0.6927,140099999.0
2006-07-11 13:09:00,0.6927,0.6927,0.69261,0.69265,231300004.0
2006-07-11 13:10:00,0.69263,0.69267,0.69261,0.69262,124099999.0
2006-07-11 13:11:00,0.69262,0.69272,0.69259,0.69262,140100002.0
2006-07-11 13:12:00,0.69258,0.69265,0.69253,0.6926,196499997.0
2006-07-11 13:13:00,0.69255,0.69264,0.69252,0.69264,97000001.0
2006-07-11 13:14:00,0.69259,0.69268,0.69259,0.69265,98399997.0
2006-07-11 13:15:00,0.69261,0.69267,0.69259,0.69267,135000000.0
2006-07-11 13:16:00,0.69265,0.69265,0.6926,0.69263,198800003.0
2006-07-11 13:17:00,0.6927,0.6927,0.69264,0.6927,248700000.0
2006-07-11 13:18:00,0.69264,0.69268,0.69262,0.69263,70400001.0
2006-07-11 13:19:00,0.69257,0.6926,0.69248,0.69258,298400000.0
2006-07-11 13:20:00,0.69256,0.69264,0.69256,0.69257,267899999.0
2006-07-11 13:21:00,0.69256,0.69264,0.69253,0.69262,105299998.0
2006-07-11 13:22:00,0.69258,0.6926,0.69255,0.69257,161899996.0
2006-07-11 13:23:00,0.69251,0.69257,0.69251,0.69252,48900002.0
2006-07-11 13:24:00,0.69249,0.69254,0.69247,0.69252,184100001.0
2006-07-11 13:25:00,0.6925,0.69255,0.69244,0.69253,213500004.0
2006-07-11 13:26:00,0.69256,0.69261,0.69247,0.69258,234199997.0
2006-07-11 13:27:00,0.6926,0.69269,0.69258,0.69261,138500001.0
2006-07-11 13:28:00,0.69256,0.69256,0.69246,0.69254,47300000.0
2006-07-11 13:29:00,0.69259,0.69263,0.69258,0.6926,163999999.0
2006-07-11 13:30:00,0.69258,0.69258,0.69244,0.69244,174000001.0
2006-07-11 13:31:00,0.69245,0.69253,0.69245,0.69249,77100001.0
2006-07-11 13:32:00,0.69252,0.69252,0.69248,0.69252,67800000.0
2006-07-11 13:33:00,0.69253,0.69255,0.69252,0.69252,49400000.0
2006-07-11 13:34:00,0.69253,0.69253,0.69246,0.6925,179799998.0
2006-07-11 13:35:00,0.69251,0.69254,0.69246,0.69254,135099997.0
2006-07-11 13:36:00,0.6926,0.6926,0.69255,0.69257,140600000.0
2006-07-11 13:37:00,0.69255,0.69259,0.69251,0.69259,81300003.0
2006-07-11 13:38:00,0.69257,0.69264,0.69256,0.6926,199800001.0
2006-07-11 13:39:00,0.69259,0.69265,0.69253,0.69257,187200003.0
2006-07-11 13:40:00,0.69253,0.69258,0.69248,0.69258,176800000.0
2006-07-11 13:41:00,0.69253,0.69253,0.6925,0.6925,24700000.0
2006-07-11 13:42:00,0.69254,0.69254,0.69246,0.69251,190700000.0
2006-07-11 13:43:00,0.69249,0.69259,0.69249,0.69252,106499997.0
2006-07-11 13:44:00,0.69257,0.69263,0.69254,0.69254,164999998.0
2006-07-11 13:45:00,0.69253,0.69262,0.69253,0.69261,140599998.0
2006-07-11 13:46:00,0.69264,0.69267,0.69258,0.69259,135700001.0
2006-07-11 13:47:00,0.6926,0.69265,0.69259,0.69262,203499999.0
2006-07-11 13:48:00,0.69268,0.69271,0.69263,0.69265,91400000.0
2006-07-11 13:49:00,0.69263,0.69269,0.6926,0.69264,266700005.0
2006-07-11 13:50:00,0.69265,0.69274,0.69264,0.6927,229000001.0
2006-07-11 13:51:00,0.69268,0.69275,0.69264,0.6927,210599999.0
2006-07-11 13:52:00,0.69266,0.69268,0.69262,0.69262,77400000.0
2006-07-11 13:53:00,0.69268,0.69268,0.69261,0.69268,148399998.0
2006-07-11 13:54:00,0.69271,0.69279,0.69268,0.69273,137200004.0
2006-07-11 13:55:00,0.6927,0.69274,0.69268,0.69273,96200001.0
2006-07-11 13:56:00,0.69273,0.69273,0.69264,0.6927,220599998.0
2006-07-11 13:57:00,0.69266,0.6927,0.69266,0.69268,47900001.0
2006-07-11 13:58:00,0.69276,0.6928,0.69274,0.69276,151599995.0
2006-07-11 13:59:00,0.69275,0.69275,0.6927,0.69273,158500001.0
2006-07-11 14:00:00,0.6927,0.69272,0.69265,0.69272,106700000.0
2006-07-11 14:01:00,0.69269,0.69273,0.69265,0.69272,182700001.0
2006-07-11 14:02:00,0.69273,0.69276,0.69267,0.69267,146000000.0
2006-07-11 14:03:00,0.69269,0.69269,0.69266,0.69266,80599998.0
2006-07-11 14:04:00,0.6927,0.6927,0.6926,0.69264,124199995.0
2006-07-11 14:05:00,0.69262,0.69268,0.6925,0.6925,222100002.0
2006-07-11 14:06:00,0.69261,0.69261,0.6925,0.69255,265399999.0
2006-07-11 14:07:00,0.69251,0.69255,0.69246,0.6925,254200002.0
2006-07-11 14:08:00,0.69252,0.69252,0.69248,0.69248,12800000.0
2006-07-11 14:09:00,0.69245,0.69251,0.69245,0.6925,139600001.0
2006-07-11 14:10:00,0.6925,0.69253,0.6924,0.69247,99500001.0
2006-07-11 14:11:00,0.69237,0.69237,0.69232,0.69233,32599999.0
2006-07-11 14:12:00,0.69231,0.69231,0.69225,0.69225,89500000.0
2006-07-11 14:13:00,0.69223,0.69227,0.69216,0.69227,130099998.0
2006-07-11 14:14:00,0.69229,0.6923,0.69218,0.69218,150099997.0
2006-07-11 14:15:00,0.69222,0.69234,0.69222,0.69233,104599997.0
2006-07-11 14:16:00,0.69232,0.69232,0.69208,0.69208,98600000.0
2006-07-11 14:17:00,0.69205,0.69209,0.69199,0.69206,114300001.0
2006-07-11 14:18:00,0.69207,0.69213,0.69202,0.69207,241900000.0
2006-07-11 14:19:00,0.69207,0.69217,0.69206,0.69206,132899999.0
2006-07-11 14:20:00,0.69203,0.69213,0.69201,0.69213,199500000.0
2006-07-11 14:21:00,0.69213,0.6922,0.69213,0.69217,146900002.0
2006-07-11 14:22:00,0.69209,0.69209,0.69205,0.69207,27200001.0
2006-07-11 14:23:00,0.69202,0.69204,0.69201,0.69202,99000000.0
2006-07-11 14:24:00,0.69204,0.69209,0.69204,0.69209,67900001.0
2006-07-11 14:25:00,0.69209,0.69209,0.69202,0.69205,184800002.0
2006-07-11 14:26:00,0.69206,0.69209,0.69203,0.69209,151500002.0
2006-07-11 14:27:00,0.6921,0.6921,0.69202,0.69203,199900003.0
2006-07-11 14:28:00,0.69205,0.69205,0.69205,0.69205,51899998.0
2006-07-11 14:29:00,0.69209,0.69211,0.69209,0.69211,18400001.0
2006-07-11 14:30:00,0.69211,0.6922,0.69211,0.69212,196600000.0
2006-07-11 14:31:00,0.69211,0.69222,0.69211,0.69218,178799998.0
2006-07-11 14:32:00,0.69216,0.69216,0.69214,0.69214,61500000.0
2006-07-11 14:33:00,0.69205,0.69214,0.69204,0.69205,275799998.0
2006-07-11 14:34:00,0.69212,0.69212,0.69198,0.69198,133500000.0
2006-07-11 14:35:00,0.692,0.6921,0.692,0.69203,94200002.0
2006-07-11 14:36:00,0.69206,0.69208,0.69203,0.69207,172499998.0
2006-07-11 14:37:00,0.69212,0.69215,0.69204,0.69205,231799998.0
2006-07-11 14:38:00,0.69208,0.69208,0.69199,0.69207,121200001.0
2006-07-11 14:39:00,0.69206,0.69207,0.69202,0.69202,166399999.0
2006-07-11 14:40:00,0.692,0.692,0.69191,0.69191,165299997.0
2006-07-11 14:41:00,0.69191,0.69191,0.69181,0.69187,221500002.0
2006-07-11 14:42:00,0.6919,0.6919,0.69188,0.69188,67000000.0
2006-07-11 14:43:00,0.69193,0.69204,0.69192,0.692,172100004.0
2006-07-11 14:44:00,0.69199,0.69199,0.69193,0.69193,131500000.0
2006-07-11 14:45:00,0.69197,0.69204,0.69196,0.69198,164599995.0
2006-07-11 14:46:00,0.692,0.692,0.69194,0.69195,116400001.0
2006-07-11 14:47:00,0.69192,0.69207,0.69192,0.69202,217600002.0
2006-07-11 14:48:00,0.69201,0.69201,0.69199,0.69199,9200000.0
2006-07-11 14:49:00,0.69197,0.69198,0.69193,0.69195,118700002.0
2006-07-11 14:50:00,0.69193,0.69195,0.69193,0.69195,10400000.0
2006-07-11 14:51:00,0.69187,0.69195,0.69187,0.69191,92899999.0
2006-07-11 14:52:00,0.69188,0.69198,0.69188,0.69198,144199996.0
2006-07-11 14:53:00,0.69202,0.69205,0.69196,0.692,185200003.0
2006-07-11 14:54:00,0.692,0.69203,0.692,0.69201,53499998.0
2006-07-11 14:55:00,0.69207,0.69213,0.69207,0.69211,168299998.0
2006-07-11 14:56:00,0.69203,0.69203,0.69191,0.69193,157500001.0
2006-07-11 14:57:00,0.69193,0.69203,0.69193,0.69201,184500001.0
2006-07-11 14:58:00,0.69205,0.69205,0.69199,0.692,118799999.0
2006-07-11 14:59:00,0.69197,0.69204,0.69197,0.69201,88700001.0
2006-07-11 15:00:00,0.69194,0.69206,0.69193,0.692,205299999.0
2006-07-11 15:01:00,0.69201,0.69202,0.69195,0.69202,171499999.0
2006-07-11 15:02:00,0.692,0.69202,0.69187,0.69196,77399998.0
2006-07-11 15:03:00,0.69193,0.69202,0.69191,0.69198,175300002.0
2006-07-11 15:04:00,0.69196,0.69204,0.69195,0.69202,143599999.0
2006-07-11 15:05:00,0.69196,0.69199,0.69191,0.69191,186000002.0
2006-07-11 15:06:00,0.69188,0.69192,0.69187,0.69187,110699996.0
2006-07-11 15:07:00,0.69189,0.69189,0.69172,0.69178,75900000.0
2006-07-11 15:08:00,0.69173,0.69179,0.69162,0.69162,123500000.0
2006-07-11 15:09:00,0.69168,0.6918,0.69168,0.69175,90100002.0
2006-07-11 15:10:00,0.69174,0.6918,0.69174,0.69175,82300001.0
2006-07-11 15:11:00,0.69184,0.69187,0.69181,0.69184,85800000.0
2006-07-11 15:12:00,0.69179,0.69182,0.69173,0.69182,97900001.0
2006-07-11 15:13:00,0.69185,0.69186,0.69179,0.69181,157100004.0
2006-07-11 15:14:00,0.69177,0.69177,0.69167,0.69167,119699995.0
2006-07-11 15:15:00,0.69168,0.69169,0.69154,0.69164,174000002.0
2006-07-11 15:16:00,0.69165,0.69172,0.69159,0.69165,158000001.0
2006-07-11 15:17:00,0.69172,0.69173,0.69162,0.69171,186099996.0
2006-07-11 15:18:00,0.69169,0.69185,0.69169,0.69185,223000001.0
2006-07-11 15:19:00,0.69175,0.69188,0.69172,0.69182,145599999.0
2006-07-11 15:20:00,0.69186,0.69189,0.69173,0.69173,187500000.0
2006-07-11 15:21:00,0.69178,0.69186,0.69177,0.69183,83900001.0
2006-07-11 15:22:00,0.69184,0.69186,0.69179,0.69179,116900001.0
2006-07-11 15:23:00,0.69171,0.69185,0.69171,0.69185,128899998.0
2006-07-11 15:24:00,0.69184,0.69188,0.69179,0.69188,142899996.0
2006-07-11 15:25:00,0.69188,0.69201,0.6918,0.69188,218599999.0
2006-07-11 15:26:00,0.6919,0.69202,0.6918,0.69183,244000001.0
2006-07-11 15:27:00,0.69181,0.69194,0.69181,0.69189,82999999.0
2006-07-11 15:28:00,0.6919,0.69193,0.69186,0.69192,167599997.0
2006-07-11 15:29:00,0.6919,0.69198,0.69184,0.69192,222000001.0
2006-07-11 15:30:00,0.69186,0.69194,0.69186,0.69194,148800003.0
2006-07-11 15:31:00,0.69195,0.69195,0.6919,0.69194,64200002.0
2006-07-11 15:32:00,0.69192,0.69192,0.69182,0.6919,139900002.0
2006-07-11 15:33:00,0.69191,0.69192,0.69187,0.69187,118599999.0
2006-07-11 15:34:00,0.69192,0.69193,0.69184,0.69193,112000004.0
2006-07-11 15:35:00,0.69198,0.69198,0.6919,0.69198,208500002.0
2006-07-11 15:36:00,0.69198,0.69198,0.6919,0.69195,349500001.0
2006-07-11 15:37:00,0.6919,0.69196,0.69188,0.6919,139199999.0
2006-07-11 15:38:00,0.69194,0.69202,0.69188,0.692,73500000.0
2006-07-11 15:39:00,0.69193,0.692,0.69193,0.69198,103699997.0
2006-07-11 15:40:00,0.69199,0.69199,0.69188,0.69188,37500000.0
2006-07-11 15:41:00,0.69181,0.6919,0.6918,0.6918,99899999.0
2006-07-11 15:42:00,0.69178,0.69183,0.69172,0.6918,95600000.0
2006-07-11 15:43:00,0.69175,0.69178,0.69175,0.69176,91800001.0
2006-07-11 15:44:00,0.69178,0.69183,0.69176,0.69178,143299998.0
2006-07-11 15:45:00,0.6918,0.69181,0.69175,0.6918,189300003.0
2006-07-11 15:46:00,0.69173,0.69188,0.69173,0.69182,236300001.0
2006-07-11 15:47:00,0.69183,0.69183,0.6917,0.6917,293299996.0
2006-07-11 15:48:00,0.69174,0.69181,0.69174,0.69176,99399997.0
2006-07-11 15:49:00,0.69174,0.69174,0.69164,0.69164,74499999.0
2006-07-11 15:50:00,0.69166,0.69175,0.69166,0.69169,138900000.0
2006-07-11 15:51:00,0.6917,0.69175,0.69156,0.69156,172800002.0
2006-07-11 15:52:00,0.69157,0.69163,0.69156,0.69159,68100001.0
2006-07-11 15:53:00,0.69161,0.69169,0.69157,0.69157,197599999.0
2006-07-11 15:54:00,0.69157,0.69167,0.69157,0.69162,116000001.0
2006-07-11 15:55:00,0.69163,0.69167,0.69159,0.69165,277799999.0
2006-07-11 15:56:00,0.69165,0.69168,0.69161,0.69168,131399999.0
2006-07-11 15:57:00,0.69169,0.69172,0.69169,0.69172,18900000.0
2006-07-11 15:58:00,0.69163,0.69168,0.69163,0.69165,77600002.0
2006-07-11 15:59:00,0.69167,0.69173,0.69163,0.69173,221900000.0
2006-07-11 16:00:00,0.69173,0.69177,0.69168,0.69174,229800002.0
2006-07-11 16:01:00,0.69175,0.69177,0.69169,0.69169,99500003.0
2006-07-11 16:02:00,0.69173,0.69176,0.69173,0.69174,132800000.0
2006-07-11 16:03:00,0.69178,0.69179,0.69173,0.69176,148400001.0
2006-07-11 16:04:00,0.69184,0.69186,0.69179,0.6918,154300002.0
2006-07-11 16:05:00,0.69175,0.69183,0.69175,0.6918,209000001.0
2006-07-11 16:06:00,0.6918,0.6919,0.6918,0.69186,85300001.0
2006-07-11 16:07:00,0.69184,0.69193,0.69184,0.69192,69700001.0
2006-07-11 16:08:00,0.69192,0.69196,0.6919,0.69196,190799996.0
2006-07-11 16:09:00,0.69199,0.69203,0.69193,0.69203,39900000.0
2006-07-11 16:10:00,0.69201,0.69208,0.69201,0.69208,106799999.0
2006-07-11 16:11:00,0.69202,0.69213,0.69202,0.69212,104300000.0
2006-07-11 16:12:00,0.6921,0.69214,0.69209,0.69213,195000004.0
2006-07-11 16:13:00,0.69211,0.69211,0.69207,0.69208,120799999.0
2006-07-11 16:14:00,0.69207,0.69208,0.69204,0.69207,125400001.0
2006-07-11 16:15:00,0.69205,0.69205,0.69205,0.69205,29500000.0
2006-07-11 16:16:00,0.69204,0.69213,0.69204,0.69208,78399999.0
2006-07-11 16:17:00,0.69202,0.69222,0.692,0.69215,145899999.0
2006-07-11 16:18:00,0.6921,0.69219,0.69209,0.69213,242799999.0
2006-07-11 16:19:00,0.69217,0.69223,0.69217,0.69223,119200001.0
2006-07-11 16:20:00,0.69219,0.69219,0.69211,0.69212,127399999.0
2006-07-11 16:21:00,0.69209,0.6921,0.692,0.692,121399996.0
2006-07-11 16:22:00,0.69207,0.6921,0.69202,0.69209,108700002.0
2006-07-11 16:23:00,0.69213,0.69219,0.69213,0.69217,169100002.0
2006-07-11 16:24:00,0.69216,0.69221,0.69208,0.69208,153399999.0
2006-07-11 16:25:00,0.6921,0.69218,0.69204,0.69213,171599996.0
2006-07-11 16:26:00,0.69212,0.69214,0.69207,0.69214,92700002.0
2006-07-11 16:27:00,0.69214,0.69214,0.69207,0.69207,158700002.0
2006-07-11 16:28:00,0.69204,0.69206,0.69202,0.69202,40600000.0
2006-07-11 16:29:00,0.692,0.69203,0.69193,0.69194,253200004.0
2006-07-11 16:30:00,0.69196,0.69196,0.69188,0.69195,206599998.0
2006-07-11 16:31:00,0.69195,0.69202,0.69195,0.69195,83700000.0
2006-07-11 16:32:00,0.69198,0.692,0.69194,0.692,96599999.0
2006-07-11 16:33:00,0.69194,0.69201,0.69194,0.69201,108699999.0
2006-07-11 16:34:00,0.69205,0.6921,0.69199,0.692,229800000.0
2006-07-11 16:35:00,0.69204,0.69204,0.69195,0.69197,96500000.0
2006-07-11 16:36:00,0.69195,0.69203,0.69195,0.69197,78899998.0
2006-07-11 16:37:00,0.69196,0.69201,0.69196,0.69196,203099996.0
2006-07-11 16:38:00,0.692,0.69204,0.69198,0.69198,191100004.0
2006-07-11 16:39:00,0.69198,0.692,0.69193,0.692,141099998.0
2006-07-11 16:40:00,0.69196,0.69203,0.69196,0.69197,137599999.0
2006-07-11 16:41:00,0.69194,0.69199,0.6919,0.69199,108400000.0
2006-07-11 16:42:00,0.69198,0.69201,0.69196,0.69198,186300005.0
2006-07-11 16:43:00,0.69192,0.69202,0.69192,0.692,135700001.0
2006-07-11 16:44:00,0.69198,0.69205,0.69194,0.69204,224200000.0
2006-07-11 16:45:00,0.69201,0.69205,0.69201,0.69203,133499999.0
2006-07-11 16:46:00,0.69202,0.69207,0.69201,0.69205,216800000.0
2006-07-11 16:47:00,0.69205,0.69212,0.69205,0.69208,98500000.0
2006-07-11 16:48:00,0.69208,0.69216,0.69205,0.69207,164600000.0
2006-07-11 16:49:00,0.69209,0.69212,0.69202,0.69202,229600001.0
2006-07-11 16:50:00,0.69207,0.69209,0.69203,0.69203,117200002.0
2006-07-11 16:51:00,0.69203,0.69203,0.692,0.692,62199999.0
2006-07-11 16:52:00,0.69202,0.69202,0.69193,0.69198,254599998.0
2006-07-11 16:53:00,0.69199,0.69199,0.69192,0.69197,113400001.0
2006-07-11 16:54:00,0.69193,0.69194,0.69187,0.69187,156100004.0
2006-07-11 16:55:00,0.69185,0.6919,0.6918,0.6919,140000000.0
2006-07-11 16:56:00,0.69193,0.69202,0.69193,0.69197,96600001.0
2006-07-11 16:57:00,0.69198,0.69203,0.69192,0.69203,173500003.0
2006-07-11 16:58:00,0.69196,0.692,0.69189,0.692,92800001.0
2006-07-11 16:59:00,0.69202,0.69202,0.69186,0.69186,100700002.0
2006-07-11 17:00:00,0.69184,0.6919,0.69182,0.69188,256799996.0
2006-07-11 17:01:00,0.69187,0.69197,0.69182,0.69197,72500001.0
2006-07-11 17:02:00,0.69197,0.69197,0.69186,0.69194,133499997.0
2006-07-11 17:03:00,0.69193,0.69195,0.69187,0.69187,202700000.0
2006-07-11 17:04:00,0.69191,0.69196,0.69188,0.69188,168899998.0
2006-07-11 17:05:00,0.69185,0.69192,0.69185,0.69187,123799999.0
2006-07-11 17:06:00,0.69186,0.69197,0.69186,0.69193,86499998.0
2006-07-11 17:07:00,0.69188,0.69189,0.69182,0.69189,131300000.0
2006-07-11 17:08:00,0.69185,0.69185,0.69181,0.69184,137200001.0
2006-07-11 17:09:00,0.6919,0.69199,0.6919,0.69194,49699999.0
2006-07-11 17:10:00,0.69203,0.69211,0.69203,0.69208,137600001.0
2006-07-11 17:11:00,0.69202,0.69202,0.69192,0.69195,189399998.0
2006-07-11 17:12:00,0.69195,0.69205,0.69194,0.69205,238800002.0
2006-07-11 17:13:00,0.69204,0.69212,0.69194,0.69212,101199998.0
2006-07-11 17:14:00,0.69211,0.69211,0.69205,0.6921,145500001.0
2006-07-11 17:15:00,0.6921,0.69215,0.69207,0.69212,236399997.0
2006-07-11 17:16:00,0.69214,0.69231,0.69211,0.69227,109300003.0
2006-07-11 17:17:00,0.69224,0.69238,0.69224,0.69228,236300001.0
2006-07-11 17:18:00,0.69228,0.69228,0.69215,0.6922,121900003.0
2006-07-11 17:19:00,0.69221,0.69224,0.69212,0.69212,83800003.0
2006-07-11 17:20:00,0.69219,0.69223,0.69218,0.69218,62800001.0
2006-07-11 17:21:00,0.69213,0.69215,0.69208,0.69209,178600000.0
2006-07-11 17:22:00,0.69217,0.69223,0.69217,0.69218,91600001.0
2006-07-11 17:23:00,0.6922,0.69225,0.6922,0.6922,203600000.0
2006-07-11 17:24:00,0.69224,0.69224,0.69217,0.69218,124199999.0
2006-07-11 17:25:00,0.69219,0.6922,0.69214,0.6922,66400001.0
2006-07-11 17:26:00,0.6922,0.69225,0.69219,0.69222,61500000.0
2006-07-11 17:27:00,0.69223,0.69232,0.69223,0.69227,136700003.0
2006-07-11 17:28:00,0.69231,0.69231,0.69228,0.69228,102299999.0
2006-07-11 17:29:00,0.69219,0.69219,0.69211,0.69211,26300000.0
2006-07-11 17:30:00,0.69208,0.69208,0.69202,0.69202,157400001.0
2006-07-11 17:31:00,0.69203,0.69205,0.69196,0.69204,149499996.0
2006-07-11 17:32:00,0.69203,0.69203,0.69197,0.692,135200000.0
2006-07-11 17:33:00,0.69203,0.69203,0.69194,0.692,185100002.0
2006-07-11 17:34:00,0.69197,0.69199,0.69193,0.69193,218200000.0
2006-07-11 17:35:00,0.69195,0.69199,0.69195,0.69197,181699999.0
2006-07-11 17:36:00,0.69193,0.69195,0.6919,0.6919,141699995.0
2006-07-11 17:37:00,0.69189,0.69194,0.69189,0.69192,121900000.0
2006-07-11 17:38:00,0.69188,0.69188,0.69187,0.69187,60600000.0
2006-07-11 17:39:00,0.69187,0.69192,0.69187,0.69191,88400001.0
2006-07-11 17:40:00,0.69185,0.69186,0.69181,0.69186,88300001.0
2006-07-11 17:41:00,0.69181,0.6919,0.69181,0.69184,138900002.0
2006-07-11 17:42:00,0.6918,0.69184,0.6918,0.6918,84399998.0
2006-07-11 17:43:00,0.69186,0.69187,0.69179,0.69179,84500001.0
2006-07-11 17:44:00,0.69177,0.69186,0.69177,0.69186,158599996.0
2006-07-11 17:45:00,0.69187,0.69191,0.69187,0.69191,141999998.0
2006-07-11 17:46:00,0.69193,0.69193,0.69192,0.69192,33400001.0
2006-07-11 17:47:00,0.6919,0.69192,0.69186,0.69189,222800001.0
2006-07-11 17:48:00,0.69192,0.69198,0.69188,0.69198,54300000.0
2006-07-11 17:49:00,0.6921,0.6921,0.69203,0.69205,151000001.0
2006-07-11 17:50:00,0.69204,0.69205,0.69201,0.69202,98699998.0
2006-07-11 17:51:00,0.69205,0.69205,0.69198,0.69205,199800002.0
2006-07-11 17:52:00,0.69197,0.69197,0.69194,0.69194,55600002.0
2006-07-11 17:53:00,0.69191,0.69191,0.69185,0.69185,53600000.0
2006-07-11 17:54:00,0.69189,0.69195,0.69189,0.69194,48100000.0
2006-07-11 17:55:00,0.69187,0.69192,0.69186,0.69192,46400001.0
2006-07-11 17:56:00,0.69195,0.69197,0.6919,0.69192,209500001.0
2006-07-11 17:57:00,0.69197,0.69197,0.69185,0.69187,99699997.0
2006-07-11 17:58:00,0.6919,0.69192,0.69188,0.69188,180500002.0
2006-07-11 17:59:00,0.69189,0.69193,0.69186,0.69187,129700001.0
2006-07-11 18:00:00,0.69187,0.69191,0.69183,0.69186,171899999.0
2006-07-11 18:01:00,0.69185,0.69188,0.69179,0.69183,1145900002.0
2006-07-11 18:02:00,0.69183,0.69187,0.69176,0.69182,1538000008.0
2006-07-11 18:03:00,0.6918,0.69188,0.6918,0.69185,1773700006.0
2006-07-11 18:04:00,0.69182,0.69189,0.69176,0.69183,720600001.0
2006-07-11 18:05:00,0.69177,0.69179,0.69172,0.69177,1144200011.0
2006-07-11 18:06:00,0.69178,0.69184,0.69176,0.69178,1661500012.0
2006-07-11 18:07:00,0.6919,0.6919,0.6918,0.6918,774499999.0
2006-07-11 18:08:00,0.6919,0.6919,0.6918,0.6918,774499999.0
2006-07-11 18:09:00,0.69188,0.6919,0.69185,0.69188,774499999.0
2006-07-11 18:10:00,0.69193,0.69203,0.69193,0.69195,1083400004.0
2006-07-11 18:11:00,0.69195,0.69203,0.69195,0.69203,1028399994.0
2006-07-11 18:12:00,0.69203,0.69212,0.692,0.692,854600004.0
2006-07-11 18:13:00,0.69203,0.69209,0.69203,0.69203,766800005.0
2006-07-11 18:14:00,0.69205,0.69212,0.69202,0.69206,1593800009.0
2006-07-11 18:15:00,0.69207,0.69211,0.692,0.69202,2139800009.0
2006-07-11 18:16:00,0.69207,0.69215,0.69202,0.69207,1042599999.0
2006-07-11 18:17:00,0.69204,0.6921,0.69201,0.69208,855399995.0
2006-07-11 18:18:00,0.69208,0.69208,0.69199,0.69205,879699996.0
2006-07-11 18:19:00,0.69205,0.69211,0.69199,0.69203,707699998.0
2006-07-11 18:20:00,0.69205,0.69209,0.69194,0.69195,738200000.0
2006-07-11 18:21:00,0.69191,0.69198,0.69187,0.69195,916100001.0
2006-07-11 18:22:00,0.69199,0.69205,0.69197,0.69197,908799991.0
2006-07-11 18:23:00,0.69192,0.69206,0.69192,0.69206,1078899994.0
2006-07-11 18:24:00,0.69202,0.69207,0.69197,0.692,958700005.0
2006-07-11 18:25:00,0.69202,0.69207,0.69199,0.69202,852000004.0
2006-07-11 18:26:00,0.69205,0.69213,0.692,0.69213,880199995.0
2006-07-11 18:27:00,0.69213,0.69213,0.692,0.69203,610800002.0
2006-07-11 18:28:00,0.69203,0.69208,0.69198,0.69208,563000000.0
2006-07-11 18:29:00,0.69205,0.6921,0.69198,0.692,877699999.0
2006-07-11 18:30:00,0.69202,0.69207,0.692,0.69204,674599996.0
2006-07-11 18:31:00,0.692,0.69203,0.69195,0.69198,464600001.0
2006-07-11 18:32:00,0.69199,0.692,0.69189,0.69194,581300000.0
2006-07-11 18:33:00,0.69198,0.69203,0.69195,0.692,1086899991.0
2006-07-11 18:34:00,0.69197,0.69197,0.6918,0.69185,991500004.0
2006-07-11 18:35:00,0.69185,0.69186,0.69175,0.69175,404400005.0
2006-07-11 18:36:00,0.6917,0.69175,0.6917,0.69175,135399999.0
2006-07-11 18:37:00,0.69173,0.69175,0.6917,0.69175,338000005.0
2006-07-11 18:38:00,0.69173,0.69175,0.69172,0.69172,247899999.0
2006-07-11 18:39:00,0.69175,0.69175,0.69172,0.69173,399799999.0
2006-07-11 18:40:00,0.69175,0.69175,0.6917,0.69172,328600003.0
2006-07-11 18:41:00,0.69172,0.69178,0.6917,0.69175,797799993.0
2006-07-11 18:42:00,0.69176,0.69188,0.69176,0.69185,318900000.0
2006-07-11 18:43:00,0.69182,0.69193,0.69182,0.69183,341100010.0
2006-07-11 18:44:00,0.69187,0.69192,0.69183,0.69188,780300008.0
2006-07-11 18:45:00,0.69185,0.69185,0.6917,0.6917,528899996.0
2006-07-11 18:46:00,0.69178,0.69178,0.69172,0.69175,194499997.0
2006-07-11 18:47:00,0.69177,0.69177,0.69172,0.69175,257200005.0
2006-07-11 18:48:00,0.69171,0.69171,0.69159,0.69163,348499999.0
2006-07-11 18:49:00,0.69155,0.69172,0.69155,0.69172,181899998.0
2006-07-11 18:50:00,0.69174,0.69178,0.69171,0.69171,173799999.0
2006-07-11 18:51:00,0.69168,0.69171,0.69159,0.69165,233699999.0
2006-07-11 18:52:00,0.69165,0.69165,0.69158,0.6916,489299999.0
2006-07-11 18:53:00,0.69159,0.69159,0.69146,0.69147,852100001.0
2006-07-11 18:54:00,0.69153,0.69163,0.69151,0.69163,305599998.0
2006-07-11 18:55:00,0.69162,0.69168,0.69158,0.69165,478999995.0
2006-07-11 18:56:00,0.69169,0.69178,0.69169,0.69172,288900000.0
2006-07-11 18:57:00,0.69173,0.69176,0.69168,0.69168,347000000.0
2006-07-11 18:58:00,0.69165,0.6917,0.69165,0.69167,1025300005.0
2006-07-11 18:59:00,0.69168,0.69188,0.69168,0.69182,595699996.0
2006-07-11 19:00:00,0.69187,0.69198,0.69187,0.69195,537799997.0
2006-07-11 19:01:00,0.69194,0.69194,0.69191,0.69191,100200001.0
2006-07-11 19:02:00,0.69191,0.69195,0.69188,0.69195,537300004.0
2006-07-11 19:03:00,0.69193,0.692,0.6919,0.69192,495600008.0
2006-07-11 19:04:00,0.69195,0.69197,0.6919,0.69192,252100005.0
2006-07-11 19:05:00,0.69187,0.69196,0.69185,0.69196,337600001.0
2006-07-11 19:06:00,0.69192,0.69198,0.69192,0.69192,712599985.0
2006-07-11 19:07:00,0.69196,0.69196,0.69188,0.69191,410300002.0
2006-07-11 19:08:00,0.69195,0.69197,0.69185,0.69185,907299998.0
2006-07-11 19:09:00,0.69185,0.69201,0.69185,0.69197,652499994.0
2006-07-11 19:10:00,0.69198,0.69198,0.69191,0.69192,423100002.0
2006-07-11 19:11:00,0.69187,0.69193,0.69185,0.69193,175700000.0
2006-07-11 19:12:00,0.69189,0.69189,0.6918,0.69183,231699999.0
2006-07-11 19:13:00,0.69185,0.6919,0.6918,0.69185,436399999.0
2006-07-11 19:14:00,0.69183,0.69188,0.6918,0.69183,299700004.0
2006-07-11 19:15:00,0.69183,0.69188,0.69177,0.69182,526999997.0
2006-07-11 19:16:00,0.69187,0.69189,0.69186,0.69186,161299994.0
2006-07-11 19:17:00,0.69186,0.69193,0.69186,0.69193,464799996.0
2006-07-11 19:18:00,0.69193,0.69197,0.6919,0.69197,268700001.0
2006-07-11 19:19:00,0.69195,0.692,0.69189,0.69195,504400005.0
2006-07-11 19:20:00,0.69193,0.69202,0.69193,0.69193,346500000.0
2006-07-11 19:21:00,0.69192,0.69195,0.69188,0.69188,266000003.0
2006-07-11 19:22:00,0.6919,0.69197,0.69188,0.69188,276000005.0
2006-07-11 19:23:00,0.69181,0.69184,0.69176,0.69176,352599999.0
2006-07-11 19:24:00,0.69174,0.69194,0.69169,0.69194,152799999.0
2006-07-11 19:25:00,0.69199,0.69204,0.69189,0.69189,152500003.0
2006-07-11 19:26:00,0.69184,0.69192,0.69184,0.69187,524300002.0
2006-07-11 19:27:00,0.69187,0.69191,0.69182,0.69185,832399995.0
2006-07-11 19:28:00,0.69181,0.69183,0.69171,0.69183,386999998.0
2006-07-11 19:29:00,0.69179,0.69179,0.69168,0.69175,490099999.0
2006-07-11 19:30:00,0.69174,0.69179,0.69172,0.69172,588800003.0
2006-07-11 19:31:00,0.69173,0.69185,0.69173,0.69178,788099989.0
2006-07-11 19:32:00,0.69178,0.6918,0.69175,0.69179,393600001.0
2006-07-11 19:33:00,0.69175,0.69183,0.69175,0.69178,289599996.0
2006-07-11 19:34:00,0.69178,0.6918,0.69175,0.69175,474099997.0
2006-07-11 19:35:00,0.69173,0.69174,0.69166,0.6917,514000004.0
2006-07-11 19:36:00,0.69174,0.69177,0.69169,0.69175,538700003.0
2006-07-11 19:37:00,0.69175,0.69182,0.69171,0.69171,381900003.0
2006-07-11 19:38:00,0.69169,0.69169,0.6916,0.6916,208699998.0
2006-07-11 19:39:00,0.69159,0.69162,0.69156,0.69157,782999995.0
2006-07-11 19:40:00,0.69153,0.69163,0.69153,0.69157,603700002.0
2006-07-11 19:41:00,0.69159,0.69168,0.69159,0.69166,552499998.0
2006-07-11 19:42:00,0.69169,0.69174,0.69166,0.69174,316599998.0
2006-07-11 19:43:00,0.69177,0.6918,0.69174,0.69174,163300001.0
2006-07-11 19:44:00,0.69172,0.69183,0.69172,0.69174,300800001.0
2006-07-11 19:45:00,0.69176,0.69183,0.69175,0.69177,215000000.0
2006-07-11 19:46:00,0.69178,0.69188,0.69176,0.69188,132399999.0
2006-07-11 19:47:00,0.69193,0.69196,0.6919,0.69192,157299997.0
2006-07-11 19:48:00,0.69189,0.69193,0.69184,0.69188,141399998.0
2006-07-11 19:49:00,0.69187,0.6919,0.69184,0.69187,330999998.0
2006-07-11 19:50:00,0.69186,0.6919,0.69182,0.69182,503600004.0
2006-07-11 19:51:00,0.69186,0.69195,0.69185,0.69193,247399999.0
2006-07-11 19:52:00,0.6919,0.69195,0.69189,0.69193,232900000.0
2006-07-11 19:53:00,0.69196,0.69201,0.69195,0.69195,170499998.0
2006-07-11 19:54:00,0.69196,0.69197,0.6918,0.69185,202999999.0
2006-07-11 19:55:00,0.69192,0.69197,0.69192,0.69196,102899999.0
2006-07-11 19:56:00,0.69195,0.69195,0.69185,0.69185,229500001.0
2006-07-11 19:57:00,0.69187,0.6919,0.69183,0.69188,556300002.0
2006-07-11 19:58:00,0.69188,0.6919,0.69185,0.69187,182999999.0
2006-07-11 19:59:00,0.69187,0.692,0.69186,0.6919,429200000.0
2006-07-11 20:00:00,0.69193,0.69193,0.69187,0.69187,307199997.0
2006-07-11 20:01:00,0.69188,0.69196,0.69187,0.69196,299999996.0
2006-07-11 20:02:00,0.69196,0.69198,0.69177,0.69177,210599998.0
2006-07-11 20:03:00,0.69175,0.69175,0.69168,0.6917,176000002.0
2006-07-11 20:04:00,0.69168,0.6917,0.69166,0.6917,131199999.0
2006-07-11 20:05:00,0.69169,0.69169,0.69164,0.69165,269299997.0
2006-07-11 20:06:00,0.69161,0.69165,0.69158,0.69165,157299998.0
2006-07-11 20:07:00,0.69161,0.69163,0.69157,0.69157,172399996.0
2006-07-11 20:08:00,0.69159,0.6916,0.69153,0.69155,701599997.0
2006-07-11 20:09:00,0.69154,0.69161,0.69153,0.69153,137400000.0
2006-07-11 20:10:00,0.69146,0.69146,0.69136,0.69143,141900001.0
2006-07-11 20:11:00,0.69143,0.6915,0.69143,0.6915,255899998.0
2006-07-11 20:12:00,0.69145,0.69151,0.69138,0.69145,878000001.0
2006-07-11 20:13:00,0.69144,0.69153,0.69139,0.6914,361500003.0
2006-07-11 20:14:00,0.69143,0.69151,0.69143,0.69151,302500001.0
2006-07-11 20:15:00,0.69155,0.69155,0.69146,0.69147,752799998.0
2006-07-11 20:16:00,0.69145,0.69146,0.6914,0.69146,484900001.0
2006-07-11 20:17:00,0.69148,0.6915,0.69145,0.69148,44100001.0
2006-07-11 20:18:00,0.69152,0.69154,0.69149,0.69149,386999998.0
2006-07-11 20:19:00,0.6915,0.69157,0.6915,0.69153,526099999.0
2006-07-11 20:20:00,0.69158,0.69159,0.69153,0.69158,390100001.0
2006-07-11 20:21:00,0.69155,0.69157,0.69155,0.69156,48700001.0
2006-07-11 20:22:00,0.69153,0.69156,0.69148,0.69154,245099996.0
2006-07-11 20:23:00,0.69155,0.69161,0.69155,0.69155,593999999.0
2006-07-11 20:24:00,0.69151,0.69162,0.69151,0.69162,376599990.0
2006-07-11 20:25:00,0.69165,0.69169,0.6916,0.6916,417199990.0
2006-07-11 20:26:00,0.69158,0.69159,0.6915,0.69155,867000002.0
2006-07-11 20:27:00,0.69153,0.69159,0.69153,0.69155,391800004.0
2006-07-11 20:28:00,0.69156,0.69156,0.69145,0.6915,656200001.0
2006-07-11 20:29:00,0.69152,0.69157,0.69146,0.69147,554600001.0
2006-07-11 20:30:00,0.69148,0.69152,0.69145,0.6915,1585600004.0
2006-07-11 20:31:00,0.69148,0.69149,0.69138,0.6914,1124900003.0
2006-07-11 20:32:00,0.69143,0.69153,0.69141,0.69149,1270600004.0
2006-07-11 20:33:00,0.6915,0.69152,0.6915,0.6915,169000002.0
2006-07-11 20:34:00,0.69149,0.69155,0.69149,0.69151,300000002.0
2006-07-11 20:35:00,0.69156,0.69159,0.69152,0.69159,363100002.0
2006-07-11 20:36:00,0.6916,0.69162,0.69152,0.69152,341799998.0
2006-07-11 20:37:00,0.69152,0.69158,0.69151,0.69152,674700005.0
2006-07-11 20:38:00,0.6915,0.69162,0.6915,0.69154,775299998.0
2006-07-11 20:39:00,0.69154,0.69161,0.69151,0.69151,347499996.0
2006-07-11 20:40:00,0.69152,0.69177,0.69152,0.69177,326800002.0
2006-07-11 20:41:00,0.69168,0.69168,0.6915,0.6915,249099999.0
2006-07-11 20:42:00,0.69149,0.69152,0.69147,0.69147,51900001.0
2006-07-11 20:43:00,0.69144,0.69146,0.69138,0.69139,564800000.0
2006-07-11 20:44:00,0.69144,0.69144,0.69136,0.69141,629300008.0
2006-07-11 20:45:00,0.69141,0.69148,0.69139,0.69142,456700001.0
2006-07-11 20:46:00,0.69144,0.69144,0.69133,0.69138,252799998.0
2006-07-11 20:47:00,0.69138,0.69141,0.69131,0.69132,761000000.0
2006-07-11 20:48:00,0.69132,0.69141,0.6913,0.69135,814399999.0
2006-07-11 20:49:00,0.69137,0.69143,0.69133,0.6914,237299998.0
2006-07-11 20:50:00,0.69142,0.69146,0.69137,0.69139,1292599997.0
2006-07-11 20:51:00,0.69138,0.69146,0.69137,0.69139,563400001.0
2006-07-11 20:52:00,0.69143,0.69146,0.69132,0.69137,676400000.0
2006-07-11 20:53:00,0.6914,0.69146,0.69138,0.69138,1210199983.0
2006-07-11 20:54:00,0.69142,0.69148,0.69138,0.69142,638799995.0
2006-07-11 20:55:00,0.6914,0.6914,0.69135,0.69138,503700007.0
2006-07-11 20:56:00,0.69138,0.69149,0.69131,0.69143,1163099999.0
2006-07-11 20:57:00,0.69142,0.69151,0.69142,0.69145,1078600008.0
2006-07-11 20:58:00,0.69145,0.69155,0.69143,0.69149,667199996.0
2006-07-11 20:59:00,0.69153,0.69157,0.6915,0.6915,1617599991.0
2006-07-11 21:00:00,0.69153,0.6916,0.6915,0.6916,1547100000.0
2006-07-11 21:01:00,0.69159,0.6916,0.69151,0.6916,1119600000.0
2006-07-11 21:02:00,0.69158,0.69158,0.69151,0.69152,328900000.0
2006-07-11 21:03:00,0.69152,0.69161,0.69151,0.69152,789000012.0
2006-07-11 21:04:00,0.69152,0.69157,0.69152,0.69152,499600001.0
2006-07-11 21:05:00,0.69151,0.69157,0.69149,0.69156,592399996.0
2006-07-11 21:06:00,0.69154,0.69156,0.69148,0.69151,623400003.0
2006-07-11 21:07:00,0.6915,0.69161,0.6915,0.69155,67799999.0
2006-07-11 21:08:00,0.69157,0.69161,0.69156,0.69161,226000003.0
2006-07-11 21:09:00,0.69164,0.69167,0.69158,0.69161,381200002.0
2006-07-11 21:10:00,0.69162,0.69166,0.69161,0.69161,202600005.0
2006-07-11 21:11:00,0.6916,0.69163,0.6916,0.69161,237700002.0
2006-07-11 21:12:00,0.69159,0.69166,0.69159,0.69165,142000003.0
2006-07-11 21:13:00,0.69165,0.69169,0.69162,0.69162,399400000.0
2006-07-11 21:14:00,0.69164,0.69164,0.69156,0.69159,478199999.0
2006-07-11 21:15:00,0.6916,0.69168,0.69159,0.69168,412200002.0
2006-07-11 21:16:00,0.69163,0.6917,0.6916,0.6917,518600005.0
2006-07-11 21:17:00,0.6917,0.69173,0.69168,0.69173,202199996.0
2006-07-11 21:18:00,0.6917,0.69172,0.69167,0.6917,172499999.0
2006-07-11 21:19:00,0.69168,0.6917,0.69165,0.69165,618899999.0
2006-07-11 21:20:00,0.6917,0.69173,0.69162,0.69167,1026699995.0
2006-07-11 21:21:00,0.69172,0.69178,0.6917,0.6917,316299997.0
2006-07-11 21:22:00,0.69176,0.69183,0.69175,0.69179,776399994.0
2006-07-11 21:23:00,0.69176,0.6918,0.69174,0.69174,111699996.0
2006-07-11 21:24:00,0.69176,0.69176,0.69164,0.69165,188099998.0
2006-07-11 21:25:00,0.69167,0.69174,0.69165,0.69172,278000000.0
2006-07-11 21:26:00,0.69175,0.69175,0.69172,0.69172,22400000.0
2006-07-11 21:27:00,0.69175,0.69175,0.69169,0.6917,176100001.0
2006-07-11 21:28:00,0.69171,0.69175,0.69167,0.6917,279400006.0
2006-07-11 21:29:00,0.69168,0.69168,0.69162,0.69162,188999996.0
2006-07-11 21:30:00,0.69159,0.69162,0.69156,0.69162,103000003.0
2006-07-11 21:31:00,0.6916,0.6916,0.6915,0.69153,225700005.0
2006-07-11 21:32:00,0.69153,0.69155,0.69149,0.69155,650400010.0
2006-07-11 21:33:00,0.69153,0.69153,0.69143,0.69147,393000001.0
2006-07-11 21:34:00,0.69149,0.69154,0.69149,0.69152,647300007.0
2006-07-11 21:35:00,0.69155,0.69155,0.69147,0.69152,289499998.0
2006-07-11 21:36:00,0.69151,0.69153,0.69146,0.69146,181199998.0
2006-07-11 21:37:00,0.6915,0.69153,0.69147,0.69153,333500000.0
2006-07-11 21:38:00,0.6915,0.69154,0.69148,0.69154,125900002.0
2006-07-11 21:39:00,0.6915,0.69157,0.6915,0.69157,138299999.0
2006-07-11 21:40:00,0.6915,0.69155,0.69142,0.69142,289700000.0
2006-07-11 21:41:00,0.69143,0.69151,0.69143,0.69151,56700000.0
2006-07-11 21:42:00,0.69149,0.69149,0.69142,0.69149,163000004.0
2006-07-11 21:43:00,0.69148,0.69155,0.69142,0.69148,277899999.0
2006-07-11 21:44:00,0.69148,0.69153,0.69148,0.69151,330100002.0
2006-07-11 21:45:00,0.69152,0.69153,0.69152,0.69152,169600005.0
2006-07-11 21:46:00,0.69151,0.69153,0.6915,0.6915,554099998.0
2006-07-11 21:47:00,0.69152,0.69158,0.69152,0.69158,304200001.0
2006-07-11 21:48:00,0.69159,0.69159,0.69151,0.69152,132799998.0
2006-07-11 21:49:00,0.69153,0.69159,0.69151,0.69151,245499999.0
2006-07-11 21:50:00,0.6915,0.69157,0.6915,0.69155,232799999.0
2006-07-11 21:51:00,0.69155,0.69155,0.69152,0.69152,301200000.0
2006-07-11 21:52:00,0.69149,0.69159,0.69149,0.69154,121900001.0
2006-07-11 21:53:00,0.69159,0.69159,0.6915,0.6915,74999999.0
2006-07-11 21:54:00,0.69149,0.69153,0.69146,0.69152,346000001.0
2006-07-11 21:55:00,0.69152,0.69158,0.6915,0.6915,52300000.0
2006-07-11 21:56:00,0.6915,0.69151,0.69145,0.69145,105100001.0
2006-07-11 21:57:00,0.69149,0.69156,0.69148,0.69156,288500001.0
2006-07-11 21:58:00,0.6916,0.69166,0.6916,0.69165,51799998.0
2006-07-11 21:59:00,0.69167,0.69173,0.69164,0.69165,288600002.0
2006-07-11 22:00:00,0.69159,0.69159,0.6915,0.69153,164999998.0
2006-07-11 22:01:00,0.69153,0.69155,0.69145,0.69155,279700003.0
2006-07-11 22:02:00,0.69154,0.69157,0.69148,0.69149,561699995.0
2006-07-11 22:03:00,0.69151,0.69153,0.69147,0.69153,408499998.0
2006-07-11 22:04:00,0.69153,0.69155,0.69147,0.69153,299199998.0
2006-07-11 22:05:00,0.6915,0.69155,0.6915,0.69152,141800000.0
2006-07-11 22:06:00,0.69155,0.69155,0.69152,0.69152,129700002.0
2006-07-11 22:07:00,0.6915,0.69155,0.6915,0.69155,111100000.0
2006-07-11 22:08:00,0.69152,0.69155,0.6915,0.6915,215500002.0
2006-07-11 22:09:00,0.69151,0.69154,0.69148,0.69154,226699997.0
2006-07-11 22:10:00,0.6915,0.69153,0.69144,0.69148,140000003.0
2006-07-11 22:11:00,0.69151,0.69152,0.69143,0.69143,33200001.0
2006-07-11 22:12:00,0.69145,0.69156,0.69145,0.6915,515300004.0
2006-07-11 22:13:00,0.69152,0.69156,0.6915,0.6915,182999998.0
2006-07-11 22:14:00,0.69147,0.69151,0.69147,0.69151,118999998.0
2006-07-11 22:15:00,0.69151,0.69156,0.69148,0.69148,709400003.0
2006-07-11 22:16:00,0.69148,0.69153,0.69145,0.69151,463800000.0
2006-07-11 22:17:00,0.69156,0.69157,0.69151,0.69152,179400000.0
2006-07-11 22:18:00,0.69148,0.69153,0.69148,0.69148,202300000.0
2006-07-11 22:19:00,0.69153,0.69157,0.69151,0.69152,198800000.0
2006-07-11 22:20:00,0.69153,0.69153,0.6915,0.69153,136700003.0
2006-07-11 22:21:00,0.69151,0.69152,0.69142,0.69144,329999996.0
2006-07-11 22:22:00,0.69144,0.69151,0.69144,0.69149,593800006.0
2006-07-11 22:23:00,0.69148,0.69163,0.69148,0.6915,398800000.0
2006-07-11 22:24:00,0.69158,0.69166,0.69156,0.69163,466199997.0
2006-07-11 22:25:00,0.69161,0.6917,0.69158,0.69169,155800000.0
2006-07-11 22:26:00,0.69168,0.69173,0.69167,0.69169,268800004.0
2006-07-11 22:27:00,0.69166,0.69166,0.69164,0.69166,103900001.0
2006-07-11 22:28:00,0.69166,0.69168,0.6916,0.6916,182999999.0
2006-07-11 22:29:00,0.69165,0.69167,0.6916,0.6916,305100001.0
2006-07-11 22:30:00,0.69163,0.69163,0.69158,0.69158,107099998.0
2006-07-11 22:31:00,0.69159,0.6916,0.69156,0.69156,65500002.0
2006-07-11 22:32:00,0.69159,0.69163,0.69159,0.6916,283099997.0
2006-07-11 22:33:00,0.6916,0.69165,0.6916,0.6916,253099996.0
2006-07-11 22:34:00,0.69161,0.69165,0.6916,0.6916,288899999.0
2006-07-11 22:35:00,0.6916,0.69167,0.69156,0.69167,131900000.0
2006-07-11 22:36:00,0.6917,0.69172,0.69168,0.6917,118299997.0
2006-07-11 22:37:00,0.69173,0.69175,0.69169,0.6917,275400005.0
2006-07-11 22:38:00,0.69173,0.69173,0.69172,0.69172,79000000.0
2006-07-11 22:39:00,0.69172,0.69172,0.69166,0.69167,280900004.0
2006-07-11 22:40:00,0.69163,0.69168,0.69161,0.69164,444700001.0
2006-07-11 22:41:00,0.69165,0.6917,0.69159,0.6917,174499999.0
2006-07-11 22:42:00,0.69161,0.69172,0.69161,0.69163,155199999.0
2006-07-11 22:43:00,0.69163,0.69166,0.69163,0.69165,117000001.0
2006-07-11 22:44:00,0.69166,0.69169,0.69164,0.69169,153400002.0
2006-07-11 22:45:00,0.69173,0.69173,0.69167,0.6917,178800002.0
2006-07-11 22:46:00,0.6917,0.69173,0.6917,0.6917,124400001.0
2006-07-11 22:47:00,0.69173,0.69173,0.69165,0.69165,155699996.0
2006-07-11 22:48:00,0.69166,0.69174,0.69166,0.69168,303400004.0
2006-07-11 22:49:00,0.69176,0.69176,0.69163,0.69164,152999997.0
2006-07-11 22:50:00,0.6917,0.69172,0.69167,0.69167,126799999.0
2006-07-11 22:51:00,0.69169,0.69173,0.69166,0.69173,103999999.0
2006-07-11 22:52:00,0.69174,0.69175,0.69167,0.69167,120600001.0
2006-07-11 22:53:00,0.69166,0.69178,0.69166,0.6917,152100004.0
2006-07-11 22:54:00,0.69168,0.69171,0.69164,0.69164,188299997.0
2006-07-11 22:55:00,0.69163,0.69168,0.69163,0.69168,124100000.0
2006-07-11 22:56:00,0.69171,0.69173,0.69167,0.69173,113500002.0
2006-07-11 22:57:00,0.6917,0.69172,0.69164,0.69171,157799999.0
2006-07-11 22:58:00,0.69174,0.69179,0.69169,0.69175,390200005.0
2006-07-11 22:59:00,0.69175,0.69178,0.69162,0.69162,285700002.0
2006-07-11 23:00:00,0.6915,0.69182,0.6915,0.69177,127200000.0
2006-07-11 23:01:00,0.69165,0.6919,0.69165,0.6919,179699999.0
2006-07-11 23:02:00,0.6917,0.69179,0.69159,0.69159,186999997.0
2006-07-11 23:03:00,0.6916,0.69182,0.69154,0.69166,163700002.0
2006-07-11 23:04:00,0.69169,0.6918,0.69142,0.69142,228299996.0
2006-07-11 23:05:00,0.69147,0.69196,0.69144,0.69196,114499999.0
2006-07-11 23:06:00,0.69177,0.69191,0.6916,0.69171,59500000.0
2006-07-11 23:07:00,0.6916,0.69208,0.6916,0.69178,170999997.0
2006-07-11 23:08:00,0.69177,0.69179,0.69154,0.69165,136299998.0
2006-07-11 23:09:00,0.69165,0.69176,0.69153,0.69174,145600003.0
2006-07-11 23:10:00,0.69163,0.69177,0.69154,0.69163,53600001.0
2006-07-11 23:11:00,0.69156,0.69174,0.69145,0.69162,260099998.0
2006-07-11 23:12:00,0.69137,0.69178,0.69133,0.69178,199899997.0
2006-07-11 23:13:00,0.69162,0.69172,0.69151,0.69168,52200000.0
2006-07-11 23:14:00,0.69158,0.69186,0.69153,0.69175,122400002.0
2006-07-11 23:15:00,0.69162,0.69175,0.69152,0.69164,198100003.0
2006-07-11 23:16:00,0.6918,0.6918,0.69152,0.69177,201299997.0
2006-07-11 23:17:00,0.6918,0.69184,0.69155,0.69173,236800000.0
2006-07-11 23:18:00,0.69172,0.69181,0.69155,0.6918,133500000.0
2006-07-11 23:19:00,0.69172,0.69176,0.69146,0.69146,186200004.0
2006-07-11 23:20:00,0.69151,0.69175,0.69151,0.69163,135799999.0
2006-07-11 23:21:00,0.69172,0.6918,0.69151,0.69161,139700000.0
2006-07-11 23:22:00,0.6916,0.69186,0.69153,0.69162,299000000.0
2006-07-11 23:23:00,0.6916,0.69188,0.69155,0.69163,247600003.0
2006-07-11 23:24:00,0.69185,0.69185,0.69181,0.69181,96499999.0
2006-07-11 23:25:00,0.69183,0.69188,0.6918,0.69185,143800000.0
2006-07-11 23:26:00,0.69187,0.69196,0.69187,0.69195,187899996.0
2006-07-11 23:27:00,0.69196,0.69196,0.69191,0.69191,105100000.0
2006-07-11 23:28:00,0.692,0.692,0.69198,0.69198,55099998.0
2006-07-11 23:29:00,0.69194,0.69194,0.69185,0.69185,113800002.0
2006-07-11 23:30:00,0.69192,0.69201,0.69187,0.69195,135900003.0
2006-07-11 23:31:00,0.69199,0.692,0.6919,0.69192,133499999.0
2006-07-11 23:32:00,0.69194,0.69195,0.69191,0.69195,171099999.0
2006-07-11 23:33:00,0.69198,0.69198,0.69189,0.69198,159700001.0
2006-07-11 23:34:00,0.69202,0.69206,0.69197,0.69202,186400001.0
2006-07-11 23:35:00,0.69205,0.69207,0.692,0.69205,194999999.0
2006-07-11 23:36:00,0.69202,0.69206,0.69197,0.692,206099999.0
2006-07-11 23:37:00,0.69203,0.69203,0.69195,0.692,177300004.0
2006-07-11 23:38:00,0.69192,0.69198,0.69192,0.69194,148299999.0
2006-07-11 23:39:00,0.69195,0.69198,0.69192,0.69195,169199999.0
2006-07-11 23:40:00,0.69195,0.69195,0.69193,0.69193,5600000.0
2006-07-11 23:41:00,0.69195,0.69195,0.6919,0.6919,61700000.0
2006-07-11 23:42:00,0.69192,0.69192,0.69192,0.69192,4800000.0
2006-07-11 23:43:00,0.69195,0.69195,0.6919,0.69192,159899997.0
2006-07-11 23:44:00,0.69191,0.69191,0.69187,0.69189,42400001.0
2006-07-11 23:45:00,0.69189,0.69194,0.69189,0.69194,11600000.0
2006-07-11 23:46:00,0.69195,0.69195,0.69195,0.69195,800000.0
2006-07-11 23:47:00,0.69195,0.69195,0.69193,0.69193,93299999.0
2006-07-11 23:48:00,0.69194,0.69195,0.69188,0.69188,124400001.0
2006-07-11 23:49:00,0.69185,0.69188,0.69185,0.69188,36700000.0
2006-07-11 23:50:00,0.69185,0.69185,0.69185,0.69185,600000.0
2006-07-11 23:51:00,0.69185,0.6919,0.69185,0.6919,76699998.0
2006-07-11 23:52:00,0.69183,0.6919,0.69183,0.6919,74799998.0
2006-07-11 23:53:00,0.69189,0.69198,0.69189,0.69195,320500006.0
2006-07-11 23:54:00,0.69202,0.69202,0.69195,0.69195,187000002.0
2006-07-11 23:55:00,0.692,0.69205,0.69197,0.69205,95100000.0
2006-07-11 23:56:00,0.69203,0.69205,0.692,0.69202,197599997.0
2006-07-11 23:57:00,0.69204,0.69205,0.69198,0.69198,156799998.0
2006-07-11 23:58:00,0.69198,0.69198,0.69167,0.69167,66300000.0
2006-07-11 23:59:00,0.69194,0.69201,0.69194,0.692,117700000.0
2006-07-12 00:00:00,0.69197,0.69201,0.69194,0.69195,154400002.0
2006-07-12 00:01:00,0.69198,0.692,0.69194,0.69199,169300001.0
2006-07-12 00:02:00,0.69197,0.69197,0.69193,0.69193,45599999.0
2006-07-12 00:03:00,0.69197,0.69198,0.69197,0.69198,11500000.0
2006-07-12 00:04:00,0.69198,0.69198,0.69191,0.69198,67600001.0
2006-07-12 00:05:00,0.69197,0.692,0.69197,0.692,90500001.0
2006-07-12 00:06:00,0.69198,0.69203,0.69197,0.692,158000000.0
2006-07-12 00:07:00,0.69197,0.692,0.69195,0.69195,51000000.0
2006-07-12 00:08:00,0.69196,0.69199,0.69187,0.69187,195899998.0
2006-07-12 00:09:00,0.6919,0.6919,0.69182,0.69182,157900002.0
2006-07-12 00:10:00,0.69183,0.69184,0.69179,0.6918,72000001.0
2006-07-12 00:11:00,0.69183,0.69183,0.69174,0.69174,78899998.0
2006-07-12 00:12:00,0.69174,0.69176,0.69169,0.69176,56600001.0
2006-07-12 00:13:00,0.69176,0.69176,0.69175,0.69176,24900000.0
2006-07-12 00:14:00,0.69173,0.69173,0.69172,0.69172,58400000.0
2006-07-12 00:15:00,0.69175,0.69178,0.69172,0.69175,111199999.0
2006-07-12 00:16:00,0.69173,0.69175,0.69172,0.69175,244999999.0
2006-07-12 00:17:00,0.69178,0.69178,0.69173,0.69173,62100002.0
2006-07-12 00:18:00,0.69174,0.69178,0.69173,0.69175,171400001.0
2006-07-12 00:19:00,0.69175,0.69175,0.6917,0.6917,21500000.0
2006-07-12 00:20:00,0.69172,0.69175,0.69172,0.69175,114300003.0
2006-07-12 00:21:00,0.69175,0.69175,0.69172,0.69172,12500000.0
2006-07-12 00:22:00,0.69172,0.69178,0.6917,0.69178,114300001.0
2006-07-12 00:23:00,0.69175,0.69175,0.69173,0.69173,127000002.0
2006-07-12 00:24:00,0.69175,0.69175,0.6917,0.69172,152399998.0
2006-07-12 00:25:00,0.69174,0.69178,0.69171,0.69171,147700001.0
2006-07-12 00:26:00,0.69177,0.69183,0.69177,0.69183,115800001.0
2006-07-12 00:27:00,0.69185,0.69196,0.69172,0.69196,177900002.0
2006-07-12 00:28:00,0.6919,0.6919,0.69168,0.69184,156799998.0
2006-07-12 00:29:00,0.69192,0.69193,0.69188,0.69188,107900000.0
2006-07-12 00:30:00,0.69194,0.69194,0.69187,0.69188,173100005.0
2006-07-12 00:31:00,0.69182,0.69182,0.69167,0.69177,105399999.0
2006-07-12 00:32:00,0.69182,0.6919,0.69181,0.6919,89799999.0
2006-07-12 00:33:00,0.69185,0.6919,0.69179,0.69183,176699996.0
2006-07-12 00:34:00,0.69176,0.69188,0.69176,0.69188,53800000.0
2006-07-12 00:35:00,0.69185,0.69192,0.69185,0.69192,111200003.0
2006-07-12 00:36:00,0.69187,0.69187,0.6917,0.69175,45800000.0
2006-07-12 00:37:00,0.69175,0.69175,0.69172,0.69172,58199998.0
2006-07-12 00:38:00,0.69182,0.69193,0.69182,0.69193,62600000.0
2006-07-12 00:39:00,0.69188,0.69192,0.69188,0.69192,51900002.0
2006-07-12 00:40:00,0.69187,0.69187,0.69179,0.6918,66199999.0
2006-07-12 00:41:00,0.69185,0.69188,0.6918,0.69185,197099996.0
2006-07-12 00:42:00,0.69182,0.69182,0.69182,0.69182,80600001.0
2006-07-12 00:43:00,0.6918,0.69185,0.6918,0.69185,46299998.0
2006-07-12 00:44:00,0.6919,0.6919,0.69182,0.69183,165299999.0
2006-07-12 00:45:00,0.69186,0.69188,0.69182,0.69188,89599999.0
2006-07-12 00:46:00,0.6919,0.69191,0.69179,0.69191,135299999.0
2006-07-12 00:47:00,0.69196,0.69196,0.69185,0.69185,45899999.0
2006-07-12 00:48:00,0.69178,0.6918,0.69178,0.69178,149200000.0
2006-07-12 00:49:00,0.69182,0.69182,0.69175,0.69175,142299998.0
2006-07-12 00:50:00,0.69181,0.69182,0.69178,0.69181,71100002.0
2006-07-12 00:51:00,0.69183,0.69187,0.69174,0.69187,110299999.0
2006-07-12 00:52:00,0.69183,0.69185,0.6918,0.6918,23100000.0
2006-07-12 00:53:00,0.69188,0.69197,0.69185,0.69197,218000003.0
2006-07-12 00:54:00,0.69193,0.69193,0.69184,0.69184,57599999.0
2006-07-12 00:55:00,0.69187,0.69187,0.69181,0.69182,119300000.0
2006-07-12 00:56:00,0.69182,0.69192,0.69182,0.69188,126199997.0
2006-07-12 00:57:00,0.69186,0.69191,0.69181,0.69191,80000000.0
2006-07-12 00:58:00,0.69188,0.69189,0.69188,0.69189,11200000.0
2006-07-12 00:59:00,0.69187,0.69187,0.69185,0.69185,84700001.0
2006-07-12 01:00:00,0.69185,0.69187,0.69185,0.69187,77399999.0
2006-07-12 01:01:00,0.69188,0.6919,0.69186,0.69189,78000000.0
2006-07-12 01:02:00,0.69184,0.69191,0.69182,0.69186,146999996.0
2006-07-12 01:03:00,0.69187,0.6919,0.69185,0.6919,199000001.0
2006-07-12 01:04:00,0.69187,0.6919,0.69185,0.6919,54899999.0
2006-07-12 01:05:00,0.69186,0.69186,0.69178,0.69178,39899999.0
2006-07-12 01:06:00,0.69177,0.69182,0.69177,0.6918,193200004.0
2006-07-12 01:07:00,0.69179,0.69187,0.69177,0.69177,75600002.0
2006-07-12 01:08:00,0.6918,0.69185,0.6918,0.69183,150800004.0
2006-07-12 01:09:00,0.69183,0.69183,0.69171,0.69173,171199998.0
2006-07-12 01:10:00,0.69176,0.69183,0.69175,0.69178,229800002.0
2006-07-12 01:11:00,0.69178,0.69182,0.69178,0.6918,205999999.0
2006-07-12 01:12:00,0.69177,0.6918,0.69172,0.69172,162900001.0
2006-07-12 01:13:00,0.69171,0.69178,0.69169,0.69178,100700001.0
2006-07-12 01:14:00,0.69179,0.69181,0.69171,0.69176,178200000.0
2006-07-12 01:15:00,0.69176,0.69183,0.69176,0.69178,38700000.0
2006-07-12 01:16:00,0.69179,0.69182,0.69178,0.69181,62600000.0
2006-07-12 01:17:00,0.69181,0.69183,0.69181,0.69181,32600000.0
2006-07-12 01:18:00,0.69181,0.69185,0.69181,0.69185,99000001.0
2006-07-12 01:19:00,0.69186,0.69187,0.69177,0.69177,92500000.0
2006-07-12 01:20:00,0.69176,0.6918,0.69172,0.6918,101400000.0
2006-07-12 01:21:00,0.69175,0.69181,0.69175,0.6918,149000003.0
2006-07-12 01:22:00,0.69178,0.69178,0.69172,0.69175,144599999.0
2006-07-12 01:23:00,0.69172,0.69172,0.69163,0.69166,112699998.0
2006-07-12 01:24:00,0.69168,0.6917,0.69168,0.6917,22300000.0
2006-07-12 01:25:00,0.6917,0.69173,0.69169,0.69173,138800001.0
2006-07-12 01:26:00,0.69172,0.69174,0.69166,0.69166,67999999.0
2006-07-12 01:27:00,0.69172,0.69173,0.69166,0.69166,125699998.0
2006-07-12 01:28:00,0.69173,0.69176,0.6917,0.69173,61400002.0
2006-07-12 01:29:00,0.69173,0.69177,0.6917,0.69177,65999998.0
2006-07-12 01:30:00,0.69171,0.69172,0.69171,0.69172,43899998.0
2006-07-12 01:31:00,0.69167,0.6917,0.69167,0.69167,105900004.0
2006-07-12 01:32:00,0.69172,0.69176,0.69168,0.69169,105800001.0
2006-07-12 01:33:00,0.69169,0.69174,0.69167,0.69167,145499997.0
2006-07-12 01:34:00,0.69172,0.69174,0.6917,0.69172,93200000.0
2006-07-12 01:35:00,0.69175,0.69178,0.69171,0.69171,133700003.0
2006-07-12 01:36:00,0.6918,0.6918,0.69174,0.69174,212199995.0
2006-07-12 01:37:00,0.69175,0.6918,0.69173,0.69175,149699995.0
2006-07-12 01:38:00,0.69172,0.69179,0.69165,0.69172,210400000.0
2006-07-12 01:39:00,0.69175,0.69181,0.69171,0.69181,165599998.0
2006-07-12 01:40:00,0.69177,0.69181,0.69174,0.69174,153300001.0
2006-07-12 01:41:00,0.69172,0.69172,0.69168,0.69168,206599999.0
2006-07-12 01:42:00,0.6917,0.69173,0.69168,0.69171,112400002.0
2006-07-12 01:43:00,0.69173,0.69173,0.6917,0.6917,46300001.0
2006-07-12 01:44:00,0.69171,0.69173,0.69169,0.69172,124699999.0
2006-07-12 01:45:00,0.69172,0.69172,0.69163,0.6917,89000002.0
2006-07-12 01:46:00,0.6917,0.6917,0.69165,0.69165,105300000.0
2006-07-12 01:47:00,0.69169,0.69169,0.69168,0.69168,95800000.0
2006-07-12 01:48:00,0.69165,0.6917,0.69165,0.69166,149100000.0
2006-07-12 01:49:00,0.69163,0.69168,0.69163,0.69165,87899999.0
2006-07-12 01:50:00,0.69161,0.69166,0.69159,0.69166,130400000.0
2006-07-12 01:51:00,0.6917,0.6917,0.69164,0.69169,150400003.0
2006-07-12 01:52:00,0.69165,0.69165,0.6916,0.69161,121800000.0
2006-07-12 01:53:00,0.69158,0.69167,0.69156,0.69165,153099998.0
2006-07-12 01:54:00,0.69162,0.69165,0.69153,0.69162,189699997.0
2006-07-12 01:55:00,0.69161,0.69173,0.69161,0.69173,27800000.0
2006-07-12 01:56:00,0.69177,0.69181,0.69173,0.69181,220499999.0
2006-07-12 01:57:00,0.6918,0.6918,0.69176,0.69177,144200001.0
2006-07-12 01:58:00,0.69173,0.69176,0.69173,0.69176,100000002.0
2006-07-12 01:59:00,0.69174,0.69174,0.69167,0.69167,96399998.0
2006-07-12 02:00:00,0.69169,0.69175,0.69166,0.69168,89999998.0
2006-07-12 02:01:00,0.69175,0.69178,0.6917,0.69175,284099999.0
2006-07-12 02:02:00,0.69172,0.69175,0.69172,0.69175,124600001.0
2006-07-12 02:03:00,0.6917,0.69172,0.6917,0.69172,17500000.0
2006-07-12 02:04:00,0.69175,0.69175,0.69167,0.69175,19600000.0
2006-07-12 02:05:00,0.69175,0.69175,0.69164,0.69173,63900000.0
2006-07-12 02:06:00,0.69172,0.69178,0.6917,0.6917,164799997.0
2006-07-12 02:07:00,0.69176,0.69176,0.69167,0.69168,123500000.0
2006-07-12 02:08:00,0.6917,0.6918,0.6917,0.69177,107199997.0
2006-07-12 02:09:00,0.69186,0.69186,0.69178,0.69178,121000000.0
2006-07-12 02:10:00,0.69175,0.69182,0.69175,0.69179,69299999.0
2006-07-12 02:11:00,0.69178,0.69178,0.69177,0.69177,46900000.0
2006-07-12 02:12:00,0.69172,0.69175,0.69172,0.69175,23900000.0
2006-07-12 02:13:00,0.69171,0.69176,0.69166,0.69167,195000004.0
2006-07-12 02:14:00,0.69173,0.69179,0.69162,0.69169,240999997.0
2006-07-12 02:15:00,0.69167,0.69172,0.69164,0.69169,273199995.0
2006-07-12 02:16:00,0.6917,0.69172,0.69165,0.69171,226099998.0
2006-07-12 02:17:00,0.69171,0.69173,0.69169,0.69172,113499999.0
2006-07-12 02:18:00,0.6917,0.6917,0.6917,0.6917,51099999.0
2006-07-12 02:19:00,0.6917,0.6917,0.69164,0.69166,117800003.0
2006-07-12 02:20:00,0.69164,0.69173,0.69164,0.69167,173799998.0
2006-07-12 02:21:00,0.69161,0.69164,0.6916,0.6916,103599999.0
2006-07-12 02:22:00,0.69158,0.69163,0.69158,0.69163,159499997.0
2006-07-12 02:23:00,0.69163,0.69171,0.69163,0.69168,91300000.0
2006-07-12 02:24:00,0.69169,0.6917,0.69161,0.69161,95699999.0
2006-07-12 02:25:00,0.69161,0.69165,0.69159,0.69165,158700000.0
2006-07-12 02:26:00,0.69166,0.69167,0.69165,0.69167,96499998.0
2006-07-12 02:27:00,0.69166,0.6917,0.69161,0.69161,261999999.0
2006-07-12 02:28:00,0.69163,0.69165,0.6916,0.6916,133400001.0
2006-07-12 02:29:00,0.6916,0.6916,0.69151,0.69158,52100000.0
2006-07-12 02:30:00,0.69155,0.69166,0.69153,0.69162,202099997.0
2006-07-12 02:31:00,0.6916,0.69169,0.6916,0.69162,159600003.0
2006-07-12 02:32:00,0.69162,0.69162,0.69155,0.69159,109099999.0
2006-07-12 02:33:00,0.69161,0.69167,0.69161,0.69165,99100001.0
2006-07-12 02:34:00,0.69162,0.69165,0.69162,0.69165,118100001.0
2006-07-12 02:35:00,0.69162,0.69169,0.69162,0.69162,128499998.0
2006-07-12 02:36:00,0.69163,0.69168,0.69161,0.69163,169499997.0
2006-07-12 02:37:00,0.69163,0.69165,0.69159,0.69161,284500002.0
2006-07-12 02:38:00,0.69162,0.69163,0.69158,0.6916,126099999.0
2006-07-12 02:39:00,0.69162,0.69162,0.69157,0.69157,101399999.0
2006-07-12 02:40:00,0.69158,0.6916,0.69153,0.6916,263900006.0
2006-07-12 02:41:00,0.69155,0.69162,0.69155,0.6916,110400002.0
2006-07-12 02:42:00,0.69158,0.69167,0.69158,0.69167,126200000.0
2006-07-12 02:43:00,0.69164,0.69168,0.69158,0.69168,78600001.0
2006-07-12 02:44:00,0.69162,0.69168,0.69162,0.69166,170699998.0
2006-07-12 02:45:00,0.69161,0.69164,0.69159,0.69159,127099998.0
2006-07-12 02:46:00,0.69154,0.6916,0.69153,0.69154,72499999.0
2006-07-12 02:47:00,0.69151,0.69152,0.69147,0.69152,117299999.0
2006-07-12 02:48:00,0.69152,0.69152,0.69144,0.6915,144300001.0
2006-07-12 02:49:00,0.6915,0.6915,0.69148,0.69148,24700001.0
2006-07-12 02:50:00,0.69147,0.6915,0.69144,0.69147,172199999.0
2006-07-12 02:51:00,0.69142,0.69145,0.6914,0.69145,79000002.0
2006-07-12 02:52:00,0.69147,0.69151,0.69143,0.69147,183100000.0
2006-07-12 02:53:00,0.69153,0.69153,0.69151,0.69153,4000000.0
2006-07-12 02:54:00,0.69151,0.69156,0.69149,0.69149,124600002.0
2006-07-12 02:55:00,0.69146,0.6916,0.69145,0.6916,94900002.0
2006-07-12 02:56:00,0.69155,0.69155,0.69146,0.69153,91099998.0
2006-07-12 02:57:00,0.69154,0.69163,0.69154,0.69154,138200001.0
2006-07-12 02:58:00,0.69158,0.69163,0.69155,0.69159,50800000.0
2006-07-12 02:59:00,0.69152,0.69157,0.69148,0.69156,122100001.0
2006-07-12 03:00:00,0.69158,0.69158,0.69155,0.69155,71799999.0
2006-07-12 03:01:00,0.6915,0.69155,0.6915,0.69152,67099999.0
2006-07-12 03:02:00,0.69155,0.69155,0.69155,0.69155,45400000.0
2006-07-12 03:03:00,0.69153,0.69158,0.69153,0.69156,137300000.0
2006-07-12 03:04:00,0.69156,0.69156,0.69149,0.69149,188399999.0
2006-07-12 03:05:00,0.69154,0.69159,0.69153,0.69157,145800001.0
2006-07-12 03:06:00,0.69162,0.69162,0.69154,0.69161,125599997.0
2006-07-12 03:07:00,0.6916,0.69164,0.69157,0.69157,173199998.0
2006-07-12 03:08:00,0.69155,0.69161,0.69155,0.69161,74999999.0
2006-07-12 03:09:00,0.69159,0.69163,0.69155,0.69155,121899999.0
2006-07-12 03:10:00,0.69159,0.69159,0.69153,0.69157,99700002.0
2006-07-12 03:11:00,0.69155,0.69162,0.69155,0.6916,68500001.0
2006-07-12 03:12:00,0.69164,0.69166,0.6916,0.69163,113300003.0
2006-07-12 03:13:00,0.69163,0.69165,0.69163,0.69165,38300000.0
2006-07-12 03:14:00,0.69165,0.69165,0.69162,0.69162,57400002.0
2006-07-12 03:15:00,0.69165,0.69165,0.6916,0.6916,18200000.0
2006-07-12 03:16:00,0.69165,0.69165,0.6916,0.6916,47200001.0
2006-07-12 03:17:00,0.69166,0.69175,0.69164,0.69175,136699999.0
2006-07-12 03:18:00,0.69175,0.69175,0.69165,0.69171,74200001.0
2006-07-12 03:19:00,0.69167,0.69167,0.69161,0.69164,139600004.0
2006-07-12 03:20:00,0.69165,0.69172,0.69159,0.69162,132400002.0
2006-07-12 03:21:00,0.69155,0.69162,0.69155,0.69162,35100001.0
2006-07-12 03:22:00,0.69162,0.69162,0.6916,0.6916,16700000.0
2006-07-12 03:23:00,0.69165,0.69165,0.69165,0.69165,58800000.0
2006-07-12 03:24:00,0.69164,0.69168,0.69163,0.69167,169800002.0
2006-07-12 03:25:00,0.69168,0.69168,0.69164,0.69168,90900002.0
2006-07-12 03:26:00,0.69167,0.69173,0.69166,0.69167,273200001.0
2006-07-12 03:27:00,0.69164,0.69172,0.69164,0.69171,51800001.0
2006-07-12 03:28:00,0.69168,0.69168,0.69168,0.69168,23900000.0
2006-07-12 03:29:00,0.6917,0.6917,0.6917,0.6917,17700001.0
2006-07-12 03:30:00,0.69168,0.69168,0.69168,0.69168,33500000.0
2006-07-12 03:31:00,0.6917,0.6917,0.69163,0.69163,106200000.0
2006-07-12 03:32:00,0.69169,0.69169,0.69159,0.69165,184599999.0
2006-07-12 03:33:00,0.69172,0.69172,0.69163,0.69163,215600003.0
2006-07-12 03:34:00,0.69163,0.69163,0.69152,0.69154,242599999.0
2006-07-12 03:35:00,0.69154,0.69157,0.69146,0.6915,88599999.0
2006-07-12 03:36:00,0.69151,0.69151,0.69147,0.69147,131600000.0
2006-07-12 03:37:00,0.69147,0.69152,0.69144,0.69144,111100003.0
2006-07-12 03:38:00,0.69147,0.69148,0.69141,0.69141,187099998.0
2006-07-12 03:39:00,0.69142,0.69148,0.69142,0.69148,54399998.0
2006-07-12 03:40:00,0.69145,0.69147,0.69145,0.69147,53000000.0
2006-07-12 03:41:00,0.69146,0.69148,0.69146,0.69148,27100000.0
2006-07-12 03:42:00,0.6915,0.6915,0.69143,0.69146,83200000.0
2006-07-12 03:43:00,0.69143,0.69143,0.69142,0.69142,37500000.0
2006-07-12 03:44:00,0.69139,0.6914,0.69139,0.6914,38200000.0
2006-07-12 03:45:00,0.6914,0.69142,0.6914,0.69142,46200000.0
2006-07-12 03:46:00,0.6914,0.69143,0.69139,0.69141,177199998.0
2006-07-12 03:47:00,0.69134,0.69142,0.69134,0.6914,124899999.0
2006-07-12 03:48:00,0.69139,0.69146,0.69139,0.69146,39900000.0
2006-07-12 03:49:00,0.69143,0.69143,0.69134,0.69138,141899997.0
2006-07-12 03:50:00,0.69134,0.69135,0.69134,0.69134,55699999.0
2006-07-12 03:51:00,0.69131,0.69137,0.69131,0.69132,106899999.0
2006-07-12 03:52:00,0.69131,0.69131,0.69127,0.69127,12000000.0
2006-07-12 03:53:00,0.6913,0.6913,0.69126,0.69127,91799999.0
2006-07-12 03:54:00,0.69133,0.69134,0.69126,0.69127,150100002.0
2006-07-12 03:55:00,0.69124,0.69131,0.69124,0.69131,51800002.0
2006-07-12 03:56:00,0.69135,0.69135,0.69128,0.69128,44700001.0
2006-07-12 03:57:00,0.69136,0.6914,0.69136,0.6914,111000000.0
2006-07-12 03:58:00,0.69138,0.69144,0.69136,0.69137,115900002.0
2006-07-12 03:59:00,0.6914,0.69145,0.69134,0.69138,134000001.0
2006-07-12 04:00:00,0.69146,0.6915,0.69138,0.69142,78900002.0
2006-07-12 04:01:00,0.69135,0.69141,0.69135,0.69137,213900000.0
2006-07-12 04:02:00,0.69133,0.69139,0.69131,0.69132,183899999.0
2006-07-12 04:03:00,0.69139,0.69139,0.69136,0.69138,98999998.0
2006-07-12 04:04:00,0.69139,0.69142,0.69136,0.69142,185699998.0
2006-07-12 04:05:00,0.69148,0.69152,0.69148,0.69148,137800002.0
2006-07-12 04:06:00,0.69145,0.69151,0.69145,0.6915,194700000.0
2006-07-12 04:07:00,0.69145,0.69145,0.69145,0.69145,56600000.0
2006-07-12 04:08:00,0.69149,0.69149,0.69148,0.69148,77600003.0
2006-07-12 04:09:00,0.6915,0.69156,0.69147,0.69147,70000001.0
2006-07-12 04:10:00,0.69153,0.69154,0.6915,0.6915,43100000.0
2006-07-12 04:11:00,0.69153,0.69164,0.69153,0.69155,140400001.0
2006-07-12 04:12:00,0.69152,0.69155,0.69151,0.69152,123600001.0
2006-07-12 04:13:00,0.69152,0.69157,0.69148,0.69154,206000002.0
2006-07-12 04:14:00,0.69149,0.6915,0.69145,0.69149,152100006.0
2006-07-12 04:15:00,0.69154,0.6916,0.69154,0.69156,111100000.0
2006-07-12 04:16:00,0.6916,0.69164,0.69156,0.69156,221200000.0
2006-07-12 04:17:00,0.69156,0.69158,0.69151,0.69151,184200005.0
2006-07-12 04:18:00,0.69157,0.69158,0.69157,0.69158,33500000.0
2006-07-12 04:19:00,0.69156,0.69166,0.69155,0.69159,64100000.0
2006-07-12 04:20:00,0.69157,0.6916,0.69157,0.69158,33500000.0
2006-07-12 04:21:00,0.69162,0.69167,0.6916,0.69161,269299996.0
2006-07-12 04:22:00,0.69158,0.69162,0.69155,0.69155,186499997.0
2006-07-12 04:23:00,0.69158,0.69165,0.69158,0.69161,183100001.0
2006-07-12 04:24:00,0.69155,0.69163,0.69155,0.69163,40799998.0
2006-07-12 04:25:00,0.69165,0.69165,0.69165,0.69165,24699999.0
2006-07-12 04:26:00,0.69155,0.69157,0.69149,0.69154,68900001.0
2006-07-12 04:27:00,0.69152,0.69158,0.69149,0.69158,86999999.0
2006-07-12 04:28:00,0.69153,0.69155,0.69147,0.69147,78000000.0
2006-07-12 04:29:00,0.69145,0.69151,0.69144,0.69147,201999998.0
2006-07-12 04:30:00,0.69148,0.6915,0.69142,0.69142,121799999.0
2006-07-12 04:31:00,0.69143,0.69145,0.6914,0.69143,111399997.0
2006-07-12 04:32:00,0.69145,0.69145,0.69142,0.69143,87199997.0
2006-07-12 04:33:00,0.69142,0.69148,0.69142,0.69148,126700002.0
2006-07-12 04:34:00,0.69147,0.69148,0.69143,0.69143,195499998.0
2006-07-12 04:35:00,0.69147,0.69147,0.69144,0.69144,54700002.0
2006-07-12 04:36:00,0.69145,0.69151,0.69142,0.69151,73600000.0
2006-07-12 04:37:00,0.69144,0.69147,0.69144,0.69146,107599998.0
2006-07-12 04:38:00,0.69146,0.69151,0.69142,0.69151,139399998.0
2006-07-12 04:39:00,0.69146,0.69148,0.69138,0.6914,207699998.0
2006-07-12 04:40:00,0.69145,0.69145,0.69143,0.69143,59800001.0
2006-07-12 04:41:00,0.69147,0.69147,0.69145,0.69147,89100003.0
2006-07-12 04:42:00,0.69153,0.69154,0.69149,0.69154,86499998.0
2006-07-12 04:43:00,0.69153,0.69158,0.69153,0.69156,136300004.0
2006-07-12 04:44:00,0.69155,0.69162,0.69155,0.69162,224500000.0
2006-07-12 04:45:00,0.69155,0.69161,0.69155,0.69158,139700002.0
2006-07-12 04:46:00,0.69153,0.69159,0.69153,0.69159,75700001.0
2006-07-12 04:47:00,0.6916,0.6916,0.69157,0.6916,99899999.0
2006-07-12 04:48:00,0.6916,0.6916,0.69157,0.69157,62100000.0
2006-07-12 04:49:00,0.69157,0.6916,0.69155,0.6916,209299999.0
2006-07-12 04:50:00,0.69158,0.6916,0.69153,0.69157,199800000.0
2006-07-12 04:51:00,0.69157,0.69157,0.69157,0.69157,70400002.0
2006-07-12 04:52:00,0.69157,0.6916,0.69157,0.6916,13400000.0
2006-07-12 04:53:00,0.69159,0.69161,0.69153,0.69159,85800000.0
2006-07-12 04:54:00,0.69161,0.69162,0.69152,0.69152,157299999.0
2006-07-12 04:55:00,0.69153,0.69162,0.69153,0.6916,172200002.0
2006-07-12 04:56:00,0.6916,0.69168,0.6916,0.69168,82100001.0
2006-07-12 04:57:00,0.6916,0.69162,0.6916,0.6916,104399997.0
2006-07-12 04:58:00,0.69156,0.69159,0.69155,0.69159,165600002.0
2006-07-12 04:59:00,0.69162,0.69163,0.69161,0.69161,67900001.0
2006-07-12 05:00:00,0.69162,0.69169,0.69162,0.69165,74399998.0
2006-07-12 05:01:00,0.6916,0.69171,0.6916,0.69168,144099998.0
2006-07-12 05:02:00,0.69166,0.69166,0.69161,0.69164,70300001.0
2006-07-12 05:03:00,0.6917,0.6917,0.69163,0.69163,122700003.0
2006-07-12 05:04:00,0.6916,0.69163,0.6916,0.69163,33499999.0
2006-07-12 05:05:00,0.69168,0.69168,0.69168,0.69168,8000000.0
2006-07-12 05:06:00,0.69167,0.69167,0.69166,0.69166,11200000.0
2006-07-12 05:07:00,0.69168,0.69168,0.69167,0.69167,34699999.0
2006-07-12 05:08:00,0.69168,0.6917,0.69165,0.69165,240200004.0
2006-07-12 05:09:00,0.69165,0.69173,0.69165,0.69173,133500001.0
2006-07-12 05:10:00,0.69168,0.69168,0.69168,0.69168,50500002.0
2006-07-12 05:11:00,0.69168,0.6917,0.69165,0.69165,130900000.0
2006-07-12 05:12:00,0.69172,0.69172,0.69168,0.69168,41400002.0
2006-07-12 05:13:00,0.6917,0.6917,0.69165,0.6917,132500001.0
2006-07-12 05:14:00,0.6917,0.6917,0.69163,0.69167,159300000.0
2006-07-12 05:15:00,0.69168,0.69168,0.69168,0.69168,15800000.0
2006-07-12 05:16:00,0.69169,0.69169,0.69161,0.69165,96599998.0
2006-07-12 05:17:00,0.69157,0.69158,0.69155,0.69156,137300003.0
2006-07-12 05:18:00,0.69149,0.69155,0.69149,0.69153,107900001.0
2006-07-12 05:19:00,0.69159,0.6916,0.69156,0.6916,193399996.0
2006-07-12 05:20:00,0.69158,0.69158,0.69158,0.69158,3300000.0
2006-07-12 05:21:00,0.6916,0.69163,0.6916,0.69163,32699999.0
2006-07-12 05:22:00,0.69163,0.69166,0.6916,0.69162,157999995.0
2006-07-12 05:23:00,0.69158,0.69162,0.69158,0.69162,8800000.0
2006-07-12 05:24:00,0.6916,0.6916,0.69155,0.69155,167900000.0
2006-07-12 05:25:00,0.6916,0.6916,0.6916,0.6916,43900002.0
2006-07-12 05:26:00,0.69158,0.69162,0.69155,0.69155,183599997.0
2006-07-12 05:27:00,0.69161,0.69162,0.69157,0.69162,166500000.0
2006-07-12 05:28:00,0.69157,0.69157,0.69152,0.69152,150200002.0
2006-07-12 05:29:00,0.69157,0.69157,0.69153,0.69153,126299998.0
2006-07-12 05:30:00,0.69153,0.69155,0.6915,0.6915,85300001.0
2006-07-12 05:31:00,0.6915,0.69152,0.6915,0.69152,13600000.0
2006-07-12 05:32:00,0.6915,0.69155,0.6915,0.69152,200900002.0
2006-07-12 05:33:00,0.69158,0.69158,0.6915,0.69152,128599996.0
2006-07-12 05:34:00,0.69151,0.69159,0.69151,0.69156,80499999.0
2006-07-12 05:35:00,0.69159,0.69159,0.69155,0.69155,135600001.0
2006-07-12 05:36:00,0.69152,0.69152,0.69152,0.69152,8800000.0
2006-07-12 05:37:00,0.69154,0.69158,0.69151,0.69153,120499998.0
2006-07-12 05:38:00,0.69155,0.69158,0.69155,0.69158,22300000.0
2006-07-12 05:39:00,0.69157,0.69157,0.69155,0.69156,85299999.0
2006-07-12 05:40:00,0.69158,0.69158,0.69152,0.69155,56799999.0
2006-07-12 05:41:00,0.69155,0.69155,0.69152,0.69155,55799999.0
2006-07-12 05:42:00,0.69153,0.69155,0.69152,0.69155,86100002.0
2006-07-12 05:43:00,0.69153,0.69158,0.69153,0.69157,26200000.0
2006-07-12 05:44:00,0.69162,0.69162,0.6916,0.6916,33300000.0
2006-07-12 05:45:00,0.69158,0.6916,0.69152,0.69152,111900001.0
2006-07-12 05:46:00,0.6916,0.6916,0.6916,0.6916,5500000.0
2006-07-12 05:47:00,0.69156,0.69161,0.69152,0.69156,315299997.0
2006-07-12 05:48:00,0.69149,0.69155,0.69149,0.69155,100700000.0
2006-07-12 05:49:00,0.69153,0.69153,0.69144,0.69145,92499999.0
2006-07-12 05:50:00,0.6915,0.69152,0.6915,0.6915,16800000.0
2006-07-12 05:51:00,0.69153,0.69153,0.69145,0.6915,156999998.0
2006-07-12 05:52:00,0.69148,0.6915,0.69142,0.6915,121600000.0
2006-07-12 05:53:00,0.69148,0.6915,0.69147,0.69147,166399997.0
2006-07-12 05:54:00,0.69147,0.69152,0.69147,0.6915,64300001.0
2006-07-12 05:55:00,0.6915,0.6915,0.69147,0.69147,107199999.0
2006-07-12 05:56:00,0.69144,0.69151,0.69143,0.69144,143400000.0
2006-07-12 05:57:00,0.69146,0.69151,0.69146,0.69147,58400000.0
2006-07-12 05:58:00,0.69145,0.69145,0.69145,0.69145,31299999.0
2006-07-12 05:59:00,0.69143,0.69143,0.69143,0.69143,8000000.0
2006-07-12 06:00:00,0.69142,0.69149,0.69142,0.69149,150599998.0
2006-07-12 06:01:00,0.69147,0.69148,0.69147,0.69147,110200002.0
2006-07-12 06:02:00,0.69143,0.69148,0.69141,0.69141,64100001.0
2006-07-12 06:03:00,0.69145,0.69148,0.69142,0.69142,70499999.0
2006-07-12 06:04:00,0.6914,0.69142,0.6914,0.69142,3200000.0
2006-07-12 06:05:00,0.69143,0.69145,0.69143,0.69145,29500001.0
2006-07-12 06:06:00,0.69141,0.69148,0.69141,0.69144,242900001.0
2006-07-12 06:07:00,0.69146,0.69149,0.69143,0.69149,172900002.0
2006-07-12 06:08:00,0.6915,0.6915,0.69144,0.69146,69600000.0
2006-07-12 06:09:00,0.69142,0.69147,0.69142,0.69146,127299999.0
2006-07-12 06:10:00,0.69145,0.69145,0.69145,0.69145,8000000.0
2006-07-12 06:11:00,0.69147,0.69147,0.69145,0.69145,5600000.0
2006-07-12 06:12:00,0.69148,0.69148,0.69142,0.69142,63800000.0
2006-07-12 06:13:00,0.69142,0.69142,0.69142,0.69142,13600000.0
2006-07-12 06:14:00,0.6914,0.69147,0.6914,0.69145,100300000.0
2006-07-12 06:15:00,0.69142,0.69145,0.6914,0.6914,120400001.0
2006-07-12 06:16:00,0.69145,0.69145,0.6914,0.69145,188500003.0
2006-07-12 06:17:00,0.69144,0.69147,0.69142,0.69142,216899996.0
2006-07-12 06:18:00,0.6914,0.6914,0.6914,0.6914,47900002.0
2006-07-12 06:19:00,0.69148,0.69148,0.69145,0.69147,32700000.0
2006-07-12 06:20:00,0.69142,0.69145,0.69142,0.69143,68600001.0
2006-07-12 06:21:00,0.69153,0.69159,0.69145,0.69145,143900002.0
2006-07-12 06:22:00,0.69145,0.69145,0.69145,0.69145,39100001.0
2006-07-12 06:23:00,0.69145,0.69148,0.6914,0.69142,101499999.0
2006-07-12 06:24:00,0.69142,0.69149,0.69142,0.69142,161699999.0
2006-07-12 06:25:00,0.69141,0.69148,0.69141,0.69143,18700000.0
2006-07-12 06:26:00,0.69147,0.69148,0.69142,0.69146,79699999.0
2006-07-12 06:27:00,0.69147,0.6915,0.69145,0.69145,195699996.0
2006-07-12 06:28:00,0.6915,0.6915,0.69142,0.69142,22900000.0
2006-07-12 06:29:00,0.69147,0.69148,0.69145,0.69145,131499999.0
2006-07-12 06:30:00,0.69145,0.69147,0.69142,0.69147,138500001.0
2006-07-12 06:31:00,0.69141,0.69141,0.69135,0.6914,151600001.0
2006-07-12 06:32:00,0.69146,0.69148,0.69142,0.69142,126800001.0
2006-07-12 06:33:00,0.69146,0.69148,0.69139,0.69142,172500001.0
2006-07-12 06:34:00,0.69145,0.69151,0.69141,0.69141,161499996.0
2006-07-12 06:35:00,0.69145,0.69145,0.69145,0.69145,25500000.0
2006-07-12 06:36:00,0.69145,0.69145,0.69145,0.69145,64000000.0
2006-07-12 06:37:00,0.69147,0.69148,0.6914,0.69148,252400004.0
2006-07-12 06:38:00,0.69142,0.69142,0.69137,0.69142,71200000.0
2006-07-12 06:39:00,0.69142,0.69142,0.69139,0.69139,37500001.0
2006-07-12 06:40:00,0.69145,0.69147,0.69142,0.69147,69499998.0
2006-07-12 06:41:00,0.69137,0.69141,0.69136,0.69138,156500002.0
2006-07-12 06:42:00,0.69135,0.69135,0.69135,0.69135,800000.0
2006-07-12 06:43:00,0.69139,0.69143,0.69139,0.6914,123800001.0
2006-07-12 06:44:00,0.6914,0.6914,0.69135,0.69135,157400001.0
2006-07-12 06:45:00,0.69142,0.69142,0.69133,0.69133,259800003.0
2006-07-12 06:46:00,0.69135,0.69143,0.69135,0.69135,347599994.0
2006-07-12 06:47:00,0.69138,0.69148,0.69138,0.69145,142800001.0
2006-07-12 06:48:00,0.69142,0.69143,0.69142,0.69143,40400000.0
2006-07-12 06:49:00,0.69141,0.69144,0.6914,0.69144,52599998.0
2006-07-12 06:50:00,0.6914,0.69142,0.6914,0.69142,88899998.0
2006-07-12 06:51:00,0.69137,0.69137,0.69133,0.69133,79100000.0
2006-07-12 06:52:00,0.69137,0.69143,0.69137,0.69143,110899998.0
2006-07-12 06:53:00,0.69143,0.69143,0.69135,0.69135,83900000.0
2006-07-12 06:54:00,0.6914,0.69145,0.69136,0.69136,256399999.0
2006-07-12 06:55:00,0.6914,0.69148,0.6914,0.69145,90600001.0
2006-07-12 06:56:00,0.6914,0.69146,0.6914,0.69142,246900002.0
2006-07-12 06:57:00,0.69144,0.69144,0.69136,0.69141,152800005.0
2006-07-12 06:58:00,0.69143,0.69143,0.69138,0.69138,55899999.0
2006-07-12 06:59:00,0.69136,0.69143,0.69136,0.69143,74299999.0
2006-07-12 07:00:00,0.69148,0.69161,0.69148,0.69157,164899999.0
2006-07-12 07:01:00,0.69152,0.6916,0.69151,0.69153,167600000.0
2006-07-12 07:02:00,0.69152,0.69157,0.69152,0.69152,177600004.0
2006-07-12 07:03:00,0.69153,0.69154,0.69153,0.69154,43200001.0
2006-07-12 07:04:00,0.69147,0.69153,0.69147,0.69153,24700000.0
2006-07-12 07:05:00,0.69153,0.69159,0.69148,0.6915,176700002.0
2006-07-12 07:06:00,0.69149,0.69151,0.69145,0.69148,189400001.0
2006-07-12 07:07:00,0.69147,0.69147,0.69143,0.69143,53400001.0
2006-07-12 07:08:00,0.69144,0.69152,0.69144,0.69147,48899999.0
2006-07-12 07:09:00,0.69149,0.69153,0.69149,0.69153,87800002.0
2006-07-12 07:10:00,0.69152,0.69153,0.69147,0.69147,141199997.0
2006-07-12 07:11:00,0.69147,0.69153,0.69146,0.69153,102599999.0
2006-07-12 07:12:00,0.69153,0.69158,0.69153,0.69153,51600000.0
2006-07-12 07:13:00,0.69148,0.69152,0.69148,0.6915,54199998.0
2006-07-12 07:14:00,0.69152,0.69157,0.69147,0.69152,139599997.0
2006-07-12 07:15:00,0.69156,0.69158,0.69151,0.69154,77600001.0
2006-07-12 07:16:00,0.69157,0.69162,0.69157,0.6916,105700002.0
2006-07-12 07:17:00,0.69157,0.69157,0.69155,0.69156,57100001.0
2006-07-12 07:18:00,0.69155,0.69155,0.6915,0.69152,55900000.0
2006-07-12 07:19:00,0.69152,0.69161,0.69152,0.69161,110999998.0
2006-07-12 07:20:00,0.69163,0.69163,0.69156,0.69156,194399997.0
2006-07-12 07:21:00,0.6916,0.6916,0.69158,0.69158,54900000.0
2006-07-12 07:22:00,0.6916,0.69166,0.6916,0.69166,98800000.0
2006-07-12 07:23:00,0.69162,0.69172,0.69162,0.69164,206799997.0
2006-07-12 07:24:00,0.69165,0.69168,0.69163,0.69163,155599996.0
2006-07-12 07:25:00,0.69162,0.69167,0.69162,0.69162,121800000.0
2006-07-12 07:26:00,0.69165,0.69165,0.69163,0.69163,59000001.0
2006-07-12 07:27:00,0.69165,0.69165,0.69165,0.69165,8000000.0
2006-07-12 07:28:00,0.6916,0.6916,0.6916,0.6916,128500000.0
2006-07-12 07:29:00,0.6916,0.6916,0.69153,0.69156,69099998.0
2006-07-12 07:30:00,0.69155,0.69161,0.69154,0.69158,145599998.0
2006-07-12 07:31:00,0.69163,0.69164,0.69158,0.69159,104500001.0
2006-07-12 07:32:00,0.69164,0.69168,0.69151,0.69151,141099996.0
2006-07-12 07:33:00,0.6916,0.69167,0.69158,0.69158,154400003.0
2006-07-12 07:34:00,0.69149,0.69158,0.69149,0.69155,245400004.0
2006-07-12 07:35:00,0.69154,0.6916,0.69152,0.6916,67600000.0
2006-07-12 07:36:00,0.69162,0.69162,0.69156,0.69156,28700001.0
2006-07-12 07:37:00,0.69155,0.69155,0.6915,0.69155,181600003.0
2006-07-12 07:38:00,0.69153,0.69156,0.69151,0.69155,255700001.0
2006-07-12 07:39:00,0.69153,0.69165,0.69153,0.69165,134200000.0
2006-07-12 07:40:00,0.69168,0.6917,0.69162,0.69165,346899998.0
2006-07-12 07:41:00,0.69164,0.69164,0.69159,0.69164,108500001.0
2006-07-12 07:42:00,0.69165,0.69172,0.69164,0.69164,169199997.0
2006-07-12 07:43:00,0.6916,0.69177,0.6916,0.69176,137700003.0
2006-07-12 07:44:00,0.6918,0.69188,0.6918,0.69182,123400002.0
2006-07-12 07:45:00,0.69182,0.69189,0.69182,0.69185,155100003.0
2006-07-12 07:46:00,0.69182,0.6919,0.69181,0.69181,39100000.0
2006-07-12 07:47:00,0.69187,0.6919,0.69186,0.69186,148099998.0
2006-07-12 07:48:00,0.69178,0.69182,0.69173,0.6918,159000001.0
2006-07-12 07:49:00,0.69178,0.69178,0.69171,0.69178,199999994.0
2006-07-12 07:50:00,0.69179,0.69188,0.69175,0.69188,104999999.0
2006-07-12 07:51:00,0.69185,0.69195,0.69185,0.69191,233599996.0
2006-07-12 07:52:00,0.69193,0.69195,0.69188,0.69188,190000002.0
2006-07-12 07:53:00,0.6919,0.6919,0.69188,0.69188,52599999.0
2006-07-12 07:54:00,0.69186,0.69186,0.69175,0.69175,48700000.0
2006-07-12 07:55:00,0.69172,0.69178,0.69172,0.69178,37200000.0
2006-07-12 07:56:00,0.69175,0.6918,0.69175,0.69177,79799999.0
2006-07-12 07:57:00,0.69172,0.69175,0.69172,0.69175,73599998.0
2006-07-12 07:58:00,0.69173,0.69173,0.69165,0.69168,280599996.0
2006-07-12 07:59:00,0.69172,0.69172,0.69159,0.69162,138400002.0
2006-07-12 08:00:00,0.69157,0.69169,0.69157,0.69163,208600000.0
2006-07-12 08:01:00,0.69158,0.69158,0.69141,0.69145,108499997.0
2006-07-12 08:02:00,0.69142,0.69147,0.6914,0.69145,158699999.0
2006-07-12 08:03:00,0.69138,0.69143,0.69138,0.69142,107499997.0
2006-07-12 08:04:00,0.69138,0.69138,0.69132,0.69132,149999997.0
2006-07-12 08:05:00,0.69131,0.69137,0.69131,0.69137,36700000.0
2006-07-12 08:06:00,0.69136,0.69136,0.69131,0.69132,123500001.0
2006-07-12 08:07:00,0.69136,0.69142,0.69136,0.69142,58399998.0
2006-07-12 08:08:00,0.69149,0.69149,0.69139,0.6914,84400001.0
2006-07-12 08:09:00,0.69146,0.69149,0.69146,0.69149,5000000.0
2006-07-12 08:10:00,0.69154,0.69163,0.69151,0.69163,133799999.0
2006-07-12 08:11:00,0.69165,0.69167,0.69159,0.69163,153200003.0
2006-07-12 08:12:00,0.69166,0.6917,0.69162,0.6917,101500000.0
2006-07-12 08:13:00,0.69162,0.69162,0.6916,0.6916,27400000.0
2006-07-12 08:14:00,0.69161,0.6917,0.69158,0.69158,239500002.0
2006-07-12 08:15:00,0.69159,0.6916,0.69156,0.69156,109199998.0
2006-07-12 08:16:00,0.69157,0.69159,0.69146,0.69146,152300000.0
2006-07-12 08:17:00,0.69149,0.69149,0.69143,0.69147,102100001.0
2006-07-12 08:18:00,0.69147,0.69152,0.69147,0.6915,101400003.0
2006-07-12 08:19:00,0.6915,0.69153,0.6915,0.69153,41700000.0
2006-07-12 08:20:00,0.69152,0.69158,0.69152,0.69154,182699998.0
2006-07-12 08:21:00,0.69153,0.69156,0.69146,0.69146,178399998.0
2006-07-12 08:22:00,0.69155,0.69158,0.6915,0.6915,214100000.0
2006-07-12 08:23:00,0.69151,0.69161,0.69151,0.69155,151599998.0
2006-07-12 08:24:00,0.69158,0.69161,0.69152,0.69152,208599999.0
2006-07-12 08:25:00,0.69144,0.69148,0.69143,0.69143,51800000.0
2006-07-12 08:26:00,0.69142,0.69153,0.69142,0.69148,119400001.0
2006-07-12 08:27:00,0.69148,0.69151,0.69144,0.69147,125400000.0
2006-07-12 08:28:00,0.69147,0.69152,0.69146,0.6915,288300000.0
2006-07-12 08:29:00,0.69146,0.69146,0.69141,0.69141,136299999.0
2006-07-12 08:30:00,0.69143,0.69148,0.69143,0.69145,227000001.0
2006-07-12 08:31:00,0.69142,0.69149,0.69141,0.69142,177399998.0
2006-07-12 08:32:00,0.6914,0.69148,0.69139,0.69148,121900000.0
2006-07-12 08:33:00,0.69146,0.69147,0.6914,0.6914,129799999.0
2006-07-12 08:34:00,0.69136,0.69139,0.69132,0.69139,83200000.0
2006-07-12 08:35:00,0.69132,0.69136,0.69124,0.69125,204500000.0
2006-07-12 08:36:00,0.6912,0.6912,0.69106,0.69106,130300000.0
2006-07-12 08:37:00,0.69112,0.6914,0.69112,0.6914,88200002.0
2006-07-12 08:38:00,0.6914,0.6915,0.69136,0.69148,114200002.0
2006-07-12 08:39:00,0.6915,0.69153,0.69137,0.69147,205899998.0
2006-07-12 08:40:00,0.6915,0.69161,0.6915,0.69161,109500001.0
2006-07-12 08:41:00,0.6916,0.69163,0.69159,0.69159,63699998.0
2006-07-12 08:42:00,0.69147,0.69161,0.69143,0.69148,171500004.0
2006-07-12 08:43:00,0.6914,0.69154,0.6914,0.69145,314200004.0
2006-07-12 08:44:00,0.69151,0.69163,0.69151,0.69162,67700001.0
2006-07-12 08:45:00,0.69158,0.69158,0.6915,0.69152,141399999.0
2006-07-12 08:46:00,0.69154,0.6916,0.69151,0.69155,127199998.0
2006-07-12 08:47:00,0.69153,0.69156,0.69151,0.69153,109099998.0
2006-07-12 08:48:00,0.69156,0.69156,0.69143,0.69143,32400000.0
2006-07-12 08:49:00,0.69141,0.69145,0.69135,0.69137,188499997.0
2006-07-12 08:50:00,0.69138,0.69155,0.69138,0.69154,216299996.0
2006-07-12 08:51:00,0.6915,0.69153,0.69147,0.69151,82299997.0
2006-07-12 08:52:00,0.69148,0.69153,0.69148,0.69153,103100000.0
2006-07-12 08:53:00,0.69152,0.69156,0.69147,0.69147,81399999.0
2006-07-12 08:54:00,0.69145,0.69151,0.69145,0.69147,212299994.0
2006-07-12 08:55:00,0.69149,0.69149,0.69135,0.69143,230299996.0
2006-07-12 08:56:00,0.69144,0.69151,0.6914,0.69147,262200001.0
2006-07-12 08:57:00,0.69147,0.69152,0.69144,0.69147,121400003.0
2006-07-12 08:58:00,0.69145,0.69155,0.69145,0.69151,127900001.0
2006-07-12 08:59:00,0.69143,0.69162,0.69143,0.69154,149800002.0
2006-07-12 09:00:00,0.69149,0.69154,0.69147,0.69148,185699998.0
2006-07-12 09:01:00,0.69149,0.69149,0.69137,0.69138,187300002.0
2006-07-12 09:02:00,0.69142,0.69147,0.69142,0.69144,98900002.0
2006-07-12 09:03:00,0.69145,0.69149,0.69133,0.69134,120100002.0
2006-07-12 09:04:00,0.69137,0.69137,0.69132,0.69136,109299999.0
2006-07-12 09:05:00,0.69136,0.69136,0.69123,0.69123,80699999.0
2006-07-12 09:06:00,0.6912,0.69128,0.6912,0.69128,58100000.0
2006-07-12 09:07:00,0.69132,0.69136,0.69126,0.69126,100300000.0
2006-07-12 09:08:00,0.69122,0.69126,0.69113,0.69123,262300005.0
2006-07-12 09:09:00,0.69128,0.69128,0.69123,0.69123,87000001.0
2006-07-12 09:10:00,0.69123,0.69129,0.69121,0.69129,263299993.0
2006-07-12 09:11:00,0.69127,0.69133,0.69122,0.6913,160999999.0
2006-07-12 09:12:00,0.69128,0.69132,0.69128,0.69132,76299999.0
2006-07-12 09:13:00,0.69137,0.69138,0.69131,0.69133,318599997.0
2006-07-12 09:14:00,0.69131,0.69135,0.6913,0.69132,203600002.0
2006-07-12 09:15:00,0.6913,0.6913,0.69122,0.69122,93299997.0
2006-07-12 09:16:00,0.69118,0.69129,0.69117,0.69129,201299999.0
2006-07-12 09:17:00,0.69126,0.69134,0.69123,0.69131,127499998.0
2006-07-12 09:18:00,0.69134,0.69134,0.69126,0.69133,80500002.0
2006-07-12 09:19:00,0.6913,0.69133,0.69126,0.69133,138999998.0
2006-07-12 09:20:00,0.69134,0.69134,0.69118,0.6912,40100000.0
2006-07-12 09:21:00,0.6911,0.69124,0.69109,0.69124,228799997.0
2006-07-12 09:22:00,0.69124,0.69125,0.69115,0.69125,171300001.0
2006-07-12 09:23:00,0.69125,0.69125,0.6912,0.6912,138999998.0
2006-07-12 09:24:00,0.6912,0.6912,0.69113,0.69117,218399993.0
2006-07-12 09:25:00,0.6912,0.69123,0.69114,0.69123,162200002.0
2006-07-12 09:26:00,0.69124,0.69124,0.69117,0.69117,146100001.0
2006-07-12 09:27:00,0.69122,0.69129,0.69119,0.69127,166800003.0
2006-07-12 09:28:00,0.69126,0.69126,0.69119,0.69122,129300002.0
2006-07-12 09:29:00,0.69122,0.69126,0.69119,0.69122,146000001.0
2006-07-12 09:30:00,0.69126,0.69127,0.69115,0.69115,130900004.0
2006-07-12 09:31:00,0.69111,0.69114,0.69108,0.69108,72700000.0
2006-07-12 09:32:00,0.691,0.691,0.69096,0.691,130800004.0
2006-07-12 09:33:00,0.69103,0.69107,0.69098,0.69102,161500002.0
2006-07-12 09:34:00,0.69105,0.6911,0.69095,0.69095,79699999.0
2006-07-12 09:35:00,0.69097,0.69097,0.69088,0.69088,72699999.0
2006-07-12 09:36:00,0.69087,0.69097,0.69087,0.6909,100799998.0
2006-07-12 09:37:00,0.69102,0.69102,0.69098,0.691,96000002.0
2006-07-12 09:38:00,0.691,0.691,0.69089,0.69091,279499999.0
2006-07-12 09:39:00,0.69089,0.69095,0.69089,0.69095,19100000.0
2006-07-12 09:40:00,0.69095,0.69095,0.6909,0.69093,126599995.0
2006-07-12 09:41:00,0.69094,0.69097,0.69087,0.69092,130700003.0
2006-07-12 09:42:00,0.69098,0.69098,0.69088,0.69097,265699998.0
2006-07-12 09:43:00,0.69096,0.69096,0.69069,0.69078,56199999.0
2006-07-12 09:44:00,0.69074,0.69078,0.69074,0.69078,9500000.0
2006-07-12 09:45:00,0.69086,0.69086,0.69079,0.69079,71700001.0
2006-07-12 09:46:00,0.69077,0.69081,0.69077,0.69077,141600000.0
2006-07-12 09:47:00,0.69078,0.69078,0.69066,0.69077,170300002.0
2006-07-12 09:48:00,0.69075,0.6908,0.69075,0.69077,174300001.0
2006-07-12 09:49:00,0.69074,0.69074,0.69052,0.69052,151200002.0
2006-07-12 09:50:00,0.69052,0.69057,0.6905,0.69054,88799998.0
2006-07-12 09:51:00,0.69053,0.69059,0.69047,0.69059,153800001.0
2006-07-12 09:52:00,0.69062,0.6907,0.69062,0.69068,38900000.0
2006-07-12 09:53:00,0.69067,0.69067,0.69061,0.69065,160900001.0
2006-07-12 09:54:00,0.69053,0.69053,0.6904,0.69047,88399997.0
2006-07-12 09:55:00,0.69044,0.69048,0.6904,0.69048,173200000.0
2006-07-12 09:56:00,0.69048,0.6905,0.69045,0.69045,174300000.0
2006-07-12 09:57:00,0.69047,0.69054,0.69045,0.69051,142800002.0
2006-07-12 09:58:00,0.69051,0.69058,0.69046,0.69057,175300000.0
2006-07-12 09:59:00,0.69056,0.69056,0.69043,0.69045,118899999.0
2006-07-12 10:00:00,0.69042,0.69045,0.69034,0.6904,150100000.0
2006-07-12 10:01:00,0.69041,0.69049,0.69041,0.69049,7500000.0
2006-07-12 10:02:00,0.6905,0.69055,0.69046,0.69055,255199999.0
2006-07-12 10:03:00,0.6906,0.69061,0.69052,0.69052,254700001.0
2006-07-12 10:04:00,0.69056,0.69061,0.69056,0.69061,103100000.0
2006-07-12 10:05:00,0.69051,0.69063,0.69051,0.69063,147499999.0
2006-07-12 10:06:00,0.6906,0.69063,0.69055,0.69063,200099999.0
2006-07-12 10:07:00,0.69066,0.69076,0.69066,0.69075,60200001.0
2006-07-12 10:08:00,0.69076,0.69079,0.69066,0.69066,147100001.0
2006-07-12 10:09:00,0.69062,0.69071,0.69062,0.69068,127600003.0
2006-07-12 10:10:00,0.6907,0.69074,0.69065,0.69074,163600003.0
2006-07-12 10:11:00,0.69075,0.69076,0.69072,0.69076,85600002.0
2006-07-12 10:12:00,0.69076,0.69081,0.69071,0.69081,132899998.0
2006-07-12 10:13:00,0.6908,0.6908,0.69072,0.69079,76700000.0
2006-07-12 10:14:00,0.6908,0.6908,0.69075,0.69075,15800000.0
2006-07-12 10:15:00,0.6908,0.69082,0.69074,0.69074,129799999.0
2006-07-12 10:16:00,0.69073,0.69076,0.69068,0.69075,123699998.0
2006-07-12 10:17:00,0.69078,0.69084,0.69076,0.69079,290400000.0
2006-07-12 10:18:00,0.69079,0.69081,0.69072,0.69072,67000001.0
2006-07-12 10:19:00,0.69077,0.69085,0.69074,0.69085,135899997.0
2006-07-12 10:20:00,0.69084,0.69084,0.69077,0.6908,89400001.0
2006-07-12 10:21:00,0.69075,0.69081,0.69075,0.69081,73300002.0
2006-07-12 10:22:00,0.69078,0.69083,0.69074,0.69083,139700003.0
2006-07-12 10:23:00,0.69084,0.69086,0.69078,0.69085,150600002.0
2006-07-12 10:24:00,0.69089,0.69096,0.69089,0.69096,3200000.0
2006-07-12 10:25:00,0.69095,0.69095,0.69092,0.69092,73500001.0
2006-07-12 10:26:00,0.69087,0.69093,0.69087,0.69092,110100000.0
2006-07-12 10:27:00,0.69094,0.69097,0.69087,0.69095,55400000.0
2006-07-12 10:28:00,0.6909,0.69102,0.69089,0.69095,167499997.0
2006-07-12 10:29:00,0.6909,0.69098,0.69087,0.69087,204900000.0
2006-07-12 10:30:00,0.69101,0.69131,0.69101,0.69121,96499999.0
2006-07-12 10:31:00,0.69122,0.69126,0.69118,0.69118,173999997.0
2006-07-12 10:32:00,0.69115,0.69118,0.69106,0.69117,179300004.0
2006-07-12 10:33:00,0.69128,0.6914,0.69128,0.69139,141500001.0
2006-07-12 10:34:00,0.69142,0.69146,0.69133,0.69145,114200000.0
2006-07-12 10:35:00,0.69149,0.69156,0.69142,0.69142,177400000.0
2006-07-12 10:36:00,0.69136,0.69146,0.69129,0.69146,76300001.0
2006-07-12 10:37:00,0.69142,0.69147,0.69139,0.69143,128400001.0
2006-07-12 10:38:00,0.69137,0.69148,0.69134,0.69148,198199998.0
2006-07-12 10:39:00,0.69148,0.69152,0.69143,0.69146,218400000.0
2006-07-12 10:40:00,0.69147,0.69155,0.69147,0.69155,69699999.0
2006-07-12 10:41:00,0.69155,0.69155,0.69135,0.69145,231500000.0
2006-07-12 10:42:00,0.6914,0.6914,0.69125,0.69125,82800000.0
2006-07-12 10:43:00,0.69131,0.69137,0.6913,0.69131,202800000.0
2006-07-12 10:44:00,0.69126,0.69132,0.69124,0.69132,95000000.0
2006-07-12 10:45:00,0.69138,0.69153,0.69138,0.69153,215500000.0
2006-07-12 10:46:00,0.69145,0.69147,0.69137,0.6914,139299996.0
2006-07-12 10:47:00,0.69141,0.69141,0.69131,0.6914,163299999.0
2006-07-12 10:48:00,0.69142,0.69142,0.69139,0.69142,76000002.0
2006-07-12 10:49:00,0.69143,0.69149,0.69143,0.69149,162100001.0
2006-07-12 10:50:00,0.69146,0.69146,0.69135,0.69135,60500000.0
2006-07-12 10:51:00,0.6914,0.69147,0.69132,0.69133,105900000.0
2006-07-12 10:52:00,0.69134,0.69141,0.69134,0.69136,81900002.0
2006-07-12 10:53:00,0.69131,0.69139,0.6913,0.69136,64600001.0
2006-07-12 10:54:00,0.69137,0.69137,0.6913,0.6913,140400004.0
2006-07-12 10:55:00,0.69126,0.69128,0.69116,0.69128,201299999.0
2006-07-12 10:56:00,0.69126,0.6913,0.69118,0.69125,139000003.0
2006-07-12 10:57:00,0.69119,0.6913,0.69119,0.69126,152399999.0
2006-07-12 10:58:00,0.69126,0.69126,0.69109,0.69115,177600003.0
2006-07-12 10:59:00,0.6911,0.6911,0.69103,0.6911,85800000.0
2006-07-12 11:00:00,0.69108,0.6911,0.69105,0.6911,201800002.0
2006-07-12 11:01:00,0.69111,0.69119,0.69111,0.69118,175899996.0
2006-07-12 11:02:00,0.69115,0.69122,0.69113,0.69122,155200003.0
2006-07-12 11:03:00,0.69126,0.69126,0.69115,0.69121,173299999.0
2006-07-12 11:04:00,0.69123,0.69129,0.69122,0.69128,169799996.0
2006-07-12 11:05:00,0.6912,0.6912,0.69115,0.69115,83799998.0
2006-07-12 11:06:00,0.69113,0.69117,0.69111,0.69116,156200001.0
2006-07-12 11:07:00,0.69113,0.69119,0.69113,0.69113,132300001.0
2006-07-12 11:08:00,0.69116,0.69116,0.69106,0.69113,187600001.0
2006-07-12 11:09:00,0.69106,0.69116,0.69106,0.69115,313599997.0
2006-07-12 11:10:00,0.6911,0.69112,0.69107,0.69107,153299996.0
2006-07-12 11:11:00,0.6911,0.6911,0.69102,0.69102,152400003.0
2006-07-12 11:12:00,0.69107,0.69114,0.69107,0.6911,153899999.0
2006-07-12 11:13:00,0.6911,0.69111,0.69106,0.6911,124900002.0
2006-07-12 11:14:00,0.6911,0.69111,0.69101,0.69107,153000003.0
2006-07-12 11:15:00,0.69112,0.69112,0.69102,0.69102,177099999.0
2006-07-12 11:16:00,0.69098,0.69098,0.69087,0.69095,195900000.0
2006-07-12 11:17:00,0.69097,0.69102,0.69097,0.69098,323099994.0
2006-07-12 11:18:00,0.69096,0.69103,0.6909,0.69103,82000001.0
2006-07-12 11:19:00,0.69102,0.69102,0.69093,0.691,349099993.0
2006-07-12 11:20:00,0.69099,0.69104,0.69096,0.69096,107000001.0
2006-07-12 11:21:00,0.69101,0.69101,0.69094,0.69095,101199999.0
2006-07-12 11:22:00,0.69094,0.69106,0.69091,0.69096,64700000.0
2006-07-12 11:23:00,0.69094,0.69094,0.69085,0.69087,177200000.0
2006-07-12 11:24:00,0.6909,0.69092,0.69081,0.69086,78100001.0
2006-07-12 11:25:00,0.69083,0.69084,0.69077,0.69082,87699998.0
2006-07-12 11:26:00,0.69083,0.69088,0.69081,0.69088,107900001.0
2006-07-12 11:27:00,0.69086,0.69091,0.69085,0.69091,129299998.0
2006-07-12 11:28:00,0.69091,0.69096,0.69084,0.69084,290999996.0
2006-07-12 11:29:00,0.69086,0.69086,0.69074,0.69074,80699999.0
2006-07-12 11:30:00,0.69077,0.69083,0.69071,0.69083,136599998.0
2006-07-12 11:31:00,0.6908,0.69086,0.69076,0.69076,188399998.0
2006-07-12 11:32:00,0.69083,0.69088,0.69083,0.69083,102400000.0
2006-07-12 11:33:00,0.69083,0.69093,0.69082,0.69087,123199999.0
2006-07-12 11:34:00,0.69088,0.69088,0.69078,0.69082,147199999.0
2006-07-12 11:35:00,0.69082,0.69085,0.69073,0.69074,256600002.0
2006-07-12 11:36:00,0.69068,0.69068,0.69052,0.69052,135200001.0
2006-07-12 11:37:00,0.69053,0.69057,0.69053,0.69053,128200000.0
2006-07-12 11:38:00,0.69046,0.69051,0.69044,0.69051,138800000.0
2006-07-12 11:39:00,0.69027,0.69058,0.69027,0.69055,218100004.0
2006-07-12 11:40:00,0.69053,0.69053,0.69043,0.69049,219300000.0
2006-07-12 11:41:00,0.69048,0.69049,0.69042,0.69047,163499996.0
2006-07-12 11:42:00,0.69052,0.69062,0.69043,0.69061,372400005.0
2006-07-12 11:43:00,0.69061,0.69069,0.69061,0.69069,201499997.0
2006-07-12 11:44:00,0.69067,0.69074,0.69067,0.6907,182599999.0
2006-07-12 11:45:00,0.69064,0.69064,0.6905,0.69058,164300002.0
2006-07-12 11:46:00,0.69056,0.69064,0.69056,0.69058,199200002.0
2006-07-12 11:47:00,0.69065,0.69067,0.69054,0.69056,213500001.0
2006-07-12 11:48:00,0.69046,0.6905,0.69043,0.6905,76800001.0
2006-07-12 11:49:00,0.69049,0.69058,0.69049,0.69058,109100000.0
2006-07-12 11:50:00,0.69049,0.69049,0.69043,0.69049,194899998.0
2006-07-12 11:51:00,0.69046,0.69055,0.69045,0.69045,115700002.0
2006-07-12 11:52:00,0.69044,0.69044,0.69043,0.69043,26600001.0
2006-07-12 11:53:00,0.69036,0.69043,0.69033,0.69043,120399999.0
2006-07-12 11:54:00,0.69037,0.69038,0.69025,0.69025,127400000.0
2006-07-12 11:55:00,0.69032,0.69043,0.69032,0.69035,164699999.0
2006-07-12 11:56:00,0.69038,0.69038,0.6903,0.69036,105999998.0
2006-07-12 11:57:00,0.69035,0.69035,0.69024,0.69031,178600001.0
2006-07-12 11:58:00,0.69032,0.69038,0.6903,0.6903,61000000.0
2006-07-12 11:59:00,0.69029,0.69038,0.6902,0.69038,99599998.0
2006-07-12 12:00:00,0.69032,0.69041,0.6903,0.69032,202500002.0
2006-07-12 12:01:00,0.69034,0.69034,0.69007,0.69007,259300000.0
2006-07-12 12:02:00,0.69006,0.69006,0.68964,0.68967,153200000.0
2006-07-12 12:03:00,0.68966,0.68972,0.68958,0.68972,118600002.0
2006-07-12 12:04:00,0.68978,0.68978,0.68972,0.68978,115999997.0
2006-07-12 12:05:00,0.68978,0.68979,0.6896,0.6896,120700002.0
2006-07-12 12:06:00,0.68957,0.68963,0.68954,0.68958,146199998.0
2006-07-12 12:07:00,0.68962,0.68966,0.68959,0.6896,102599999.0
2006-07-12 12:08:00,0.68963,0.68963,0.68954,0.68963,201700002.0
2006-07-12 12:09:00,0.68967,0.68982,0.68967,0.68967,188900000.0
2006-07-12 12:10:00,0.68968,0.68982,0.68968,0.68982,74200002.0
2006-07-12 12:11:00,0.68988,0.68998,0.68988,0.68998,154499999.0
2006-07-12 12:12:00,0.68996,0.68997,0.68985,0.68985,56800000.0
2006-07-12 12:13:00,0.68981,0.68985,0.6898,0.68985,135499998.0
2006-07-12 12:14:00,0.6899,0.6899,0.68985,0.68985,94300000.0
2006-07-12 12:15:00,0.68988,0.69003,0.68988,0.69003,134900001.0
2006-07-12 12:16:00,0.69003,0.69007,0.68997,0.69007,190900000.0
2006-07-12 12:17:00,0.69011,0.69011,0.68997,0.69005,191200000.0
2006-07-12 12:18:00,0.69007,0.69008,0.68999,0.68999,145100000.0
2006-07-12 12:19:00,0.69009,0.69026,0.69009,0.69018,107800001.0
2006-07-12 12:20:00,0.69012,0.69022,0.6901,0.6902,258700000.0
2006-07-12 12:21:00,0.69015,0.69019,0.69008,0.69008,139599999.0
2006-07-12 12:22:00,0.69008,0.69021,0.69008,0.69015,124399999.0
2006-07-12 12:23:00,0.69025,0.69032,0.6902,0.69029,107399997.0
2006-07-12 12:24:00,0.6903,0.69031,0.69026,0.69031,98199998.0
2006-07-12 12:25:00,0.6903,0.69032,0.69027,0.69027,144400001.0
2006-07-12 12:26:00,0.6902,0.69024,0.6902,0.69024,68600001.0
2006-07-12 12:27:00,0.69027,0.69027,0.69019,0.69022,224299994.0
2006-07-12 12:28:00,0.69022,0.69036,0.69022,0.69033,58800000.0
2006-07-12 12:29:00,0.69035,0.69044,0.69035,0.6904,170899999.0
2006-07-12 12:30:00,0.69036,0.69038,0.69034,0.69036,107699999.0
2006-07-12 12:31:00,0.69038,0.69039,0.69028,0.69036,210100005.0
2006-07-12 12:32:00,0.69039,0.69041,0.6903,0.6903,193200000.0
2006-07-12 12:33:00,0.69039,0.69046,0.69039,0.69046,16000000.0
2006-07-12 12:34:00,0.69047,0.69047,0.69045,0.69045,41700000.0
2006-07-12 12:35:00,0.6904,0.6904,0.6904,0.6904,8000000.0
2006-07-12 12:36:00,0.69039,0.69042,0.69034,0.69034,93300002.0
2006-07-12 12:37:00,0.69041,0.69045,0.69034,0.69045,205999995.0
2006-07-12 12:38:00,0.69043,0.69051,0.69043,0.69048,130600000.0
2006-07-12 12:39:00,0.69055,0.69055,0.69048,0.69053,129900000.0
2006-07-12 12:40:00,0.69049,0.69058,0.69049,0.69049,156300001.0
2006-07-12 12:41:00,0.69047,0.69056,0.69047,0.69056,100899998.0
2006-07-12 12:42:00,0.69061,0.69071,0.69061,0.6907,168499996.0
2006-07-12 12:43:00,0.69069,0.69071,0.69067,0.69068,159000000.0
2006-07-12 12:44:00,0.69061,0.69077,0.69061,0.6907,173500004.0
2006-07-12 12:45:00,0.69077,0.69077,0.69063,0.69063,127000003.0
2006-07-12 12:46:00,0.69066,0.69066,0.69059,0.69059,58300000.0
2006-07-12 12:47:00,0.69058,0.69062,0.69056,0.69059,140699998.0
2006-07-12 12:48:00,0.69056,0.69063,0.69056,0.69063,52599999.0
2006-07-12 12:49:00,0.69065,0.69069,0.69061,0.69061,200499998.0
2006-07-12 12:50:00,0.69066,0.69068,0.69065,0.69065,273899994.0
2006-07-12 12:51:00,0.69066,0.69081,0.69066,0.69073,138700001.0
2006-07-12 12:52:00,0.69074,0.69074,0.69071,0.69071,14400000.0
2006-07-12 12:53:00,0.69077,0.69084,0.69074,0.69079,140399998.0
2006-07-12 12:54:00,0.69079,0.69086,0.69079,0.69085,126800000.0
2006-07-12 12:55:00,0.69083,0.69083,0.69079,0.69079,20800000.0
2006-07-12 12:56:00,0.69075,0.69077,0.69072,0.69072,38900000.0
2006-07-12 12:57:00,0.69075,0.69081,0.69075,0.69075,97199999.0
2006-07-12 12:58:00,0.69074,0.69077,0.69061,0.69061,103800003.0
2006-07-12 12:59:00,0.69059,0.69065,0.69055,0.69055,240800006.0
2006-07-12 13:00:00,0.69057,0.69066,0.69053,0.69065,101299999.0
2006-07-12 13:01:00,0.69068,0.69068,0.69065,0.69068,59200002.0
2006-07-12 13:02:00,0.69071,0.69076,0.69062,0.69076,178300003.0
2006-07-12 13:03:00,0.6908,0.69089,0.69079,0.69085,192800000.0
2006-07-12 13:04:00,0.69078,0.6909,0.69078,0.69086,90900001.0
2006-07-12 13:05:00,0.69087,0.69093,0.69079,0.69079,146900002.0
2006-07-12 13:06:00,0.69081,0.69085,0.69076,0.69083,166900002.0
2006-07-12 13:07:00,0.69081,0.69081,0.69071,0.69075,200900000.0
2006-07-12 13:08:00,0.69079,0.69088,0.69079,0.69088,87699999.0
2006-07-12 13:09:00,0.69088,0.69094,0.6908,0.6909,132900001.0
2006-07-12 13:10:00,0.69087,0.69095,0.69087,0.69095,147500001.0
2006-07-12 13:11:00,0.6909,0.69099,0.69085,0.69085,148099999.0
2006-07-12 13:12:00,0.69092,0.69093,0.6909,0.69092,39100000.0
2006-07-12 13:13:00,0.69087,0.69095,0.69087,0.69095,167099998.0
2006-07-12 13:14:00,0.69098,0.69109,0.69098,0.69109,142900004.0
2006-07-12 13:15:00,0.6911,0.69117,0.69107,0.69117,111000001.0
2006-07-12 13:16:00,0.69117,0.6912,0.69113,0.6912,121400001.0
2006-07-12 13:17:00,0.69133,0.69133,0.69114,0.69117,195200000.0
2006-07-12 13:18:00,0.6912,0.69129,0.69117,0.69128,157799998.0
2006-07-12 13:19:00,0.69127,0.69127,0.69117,0.69121,124399998.0
2006-07-12 13:20:00,0.69115,0.69123,0.69106,0.69106,167400004.0
2006-07-12 13:21:00,0.69103,0.69121,0.69103,0.69112,228299996.0
2006-07-12 13:22:00,0.69117,0.69125,0.69106,0.69125,143700003.0
2006-07-12 13:23:00,0.69121,0.69125,0.69113,0.69115,265999999.0
2006-07-12 13:24:00,0.69119,0.69119,0.69107,0.69117,192999997.0
2006-07-12 13:25:00,0.69118,0.69123,0.69112,0.69112,238599998.0
2006-07-12 13:26:00,0.69118,0.69126,0.69109,0.69123,263699996.0
2006-07-12 13:27:00,0.69125,0.69136,0.69123,0.69127,163600004.0
2006-07-12 13:28:00,0.69121,0.69129,0.69112,0.69114,231300000.0
2006-07-12 13:29:00,0.69112,0.69121,0.69112,0.69113,305100007.0
2006-07-12 13:30:00,0.69116,0.69116,0.69104,0.69115,140399998.0
2006-07-12 13:31:00,0.69113,0.69122,0.6911,0.69118,129800001.0
2006-07-12 13:32:00,0.69116,0.69123,0.69104,0.69123,168299999.0
2006-07-12 13:33:00,0.69125,0.69131,0.69121,0.69121,119700003.0
2006-07-12 13:34:00,0.6912,0.69124,0.69116,0.6912,210000000.0
2006-07-12 13:35:00,0.69115,0.69121,0.69115,0.69117,65599998.0
2006-07-12 13:36:00,0.69124,0.69124,0.69109,0.69122,93599998.0
2006-07-12 13:37:00,0.6913,0.69141,0.6913,0.69137,108300001.0
2006-07-12 13:38:00,0.69132,0.69141,0.69132,0.69132,125300001.0
2006-07-12 13:39:00,0.69134,0.69147,0.69134,0.69146,161299999.0
2006-07-12 13:40:00,0.69141,0.6915,0.6914,0.6914,121999997.0
2006-07-12 13:41:00,0.69141,0.69149,0.69135,0.69138,160599999.0
2006-07-12 13:42:00,0.69143,0.69148,0.69138,0.69142,141200001.0
2006-07-12 13:43:00,0.6914,0.69148,0.6914,0.69145,117300000.0
2006-07-12 13:44:00,0.69153,0.69158,0.69153,0.69156,111799998.0
2006-07-12 13:45:00,0.69154,0.6916,0.69151,0.69154,185799999.0
2006-07-12 13:46:00,0.6915,0.6915,0.69145,0.69147,151799995.0
2006-07-12 13:47:00,0.69148,0.69148,0.69139,0.69141,233999996.0
2006-07-12 13:48:00,0.69138,0.69142,0.69133,0.69138,76900002.0
2006-07-12 13:49:00,0.69138,0.69138,0.69128,0.69131,86500001.0
2006-07-12 13:50:00,0.69132,0.69142,0.69132,0.6914,232800000.0
2006-07-12 13:51:00,0.69137,0.69143,0.69136,0.69136,206600000.0
2006-07-12 13:52:00,0.69134,0.6914,0.69132,0.69132,160200002.0
2006-07-12 13:53:00,0.69139,0.69139,0.69125,0.6913,134800000.0
2006-07-12 13:54:00,0.69128,0.69132,0.69123,0.69128,138100001.0
2006-07-12 13:55:00,0.69129,0.69132,0.69126,0.69128,228900000.0
2006-07-12 13:56:00,0.69128,0.69129,0.69121,0.69129,91100000.0
2006-07-12 13:57:00,0.69127,0.69131,0.69126,0.69126,155599999.0
2006-07-12 13:58:00,0.69129,0.69138,0.69129,0.69138,64100001.0
2006-07-12 13:59:00,0.69138,0.69142,0.69136,0.6914,208200001.0
2006-07-12 14:00:00,0.69137,0.69144,0.69134,0.69142,207600001.0
2006-07-12 14:01:00,0.69141,0.69144,0.69137,0.69138,115000000.0
2006-07-12 14:02:00,0.69139,0.69144,0.69134,0.69134,51600000.0
2006-07-12 14:03:00,0.69128,0.69137,0.69127,0.69137,78100000.0
2006-07-12 14:04:00,0.69134,0.69134,0.69129,0.6913,146000002.0
2006-07-12 14:05:00,0.69123,0.69123,0.6912,0.6912,45700001.0
2006-07-12 14:06:00,0.69123,0.69127,0.69117,0.69127,261499999.0
2006-07-12 14:07:00,0.69128,0.69136,0.69123,0.69133,229600004.0
2006-07-12 14:08:00,0.69138,0.69138,0.69137,0.69137,21600000.0
2006-07-12 14:09:00,0.69134,0.69141,0.69132,0.69139,101400002.0
2006-07-12 14:10:00,0.6914,0.69143,0.69131,0.69137,231100003.0
2006-07-12 14:11:00,0.69133,0.69146,0.69133,0.69145,80500000.0
2006-07-12 14:12:00,0.69143,0.69147,0.69135,0.69135,155000000.0
2006-07-12 14:13:00,0.69137,0.69142,0.69133,0.69137,115599998.0
2006-07-12 14:14:00,0.69135,0.69147,0.69135,0.69141,174699996.0
2006-07-12 14:15:00,0.6914,0.69145,0.69134,0.69145,83300000.0
2006-07-12 14:16:00,0.69149,0.69155,0.69149,0.69155,102000003.0
2006-07-12 14:17:00,0.69159,0.69169,0.69155,0.69169,182599999.0
2006-07-12 14:18:00,0.69168,0.69168,0.69156,0.69165,160800001.0
2006-07-12 14:19:00,0.69167,0.69178,0.69167,0.69178,54700000.0
2006-07-12 14:20:00,0.69176,0.69182,0.69173,0.6918,115700001.0
2006-07-12 14:21:00,0.69178,0.69178,0.69167,0.69167,152000003.0
2006-07-12 14:22:00,0.69164,0.69175,0.69164,0.69175,35100001.0
2006-07-12 14:23:00,0.69173,0.6918,0.69172,0.6918,205200004.0
2006-07-12 14:24:00,0.69181,0.69181,0.69176,0.6918,78499998.0
2006-07-12 14:25:00,0.69183,0.69185,0.69178,0.6918,246699998.0
2006-07-12 14:26:00,0.69183,0.69183,0.69175,0.6918,150399997.0
2006-07-12 14:27:00,0.69179,0.69184,0.69168,0.69174,225000000.0
2006-07-12 14:28:00,0.69169,0.69173,0.69169,0.6917,178500002.0
2006-07-12 14:29:00,0.69168,0.69168,0.69162,0.69162,18200000.0
2006-07-12 14:30:00,0.69154,0.69172,0.69154,0.69166,99699999.0
2006-07-12 14:31:00,0.69174,0.69203,0.69174,0.69198,63700001.0
2006-07-12 14:32:00,0.69187,0.69207,0.69183,0.69196,182600000.0
2006-07-12 14:33:00,0.69197,0.69207,0.69195,0.69198,120499999.0
2006-07-12 14:34:00,0.69208,0.69219,0.69203,0.69213,215800002.0
2006-07-12 14:35:00,0.69219,0.69222,0.6921,0.6921,81800000.0
2006-07-12 14:36:00,0.69208,0.69212,0.69202,0.6921,87800000.0
2006-07-12 14:37:00,0.69212,0.69212,0.69172,0.692,192999996.0
2006-07-12 14:38:00,0.69198,0.69198,0.69191,0.69194,220900005.0
2006-07-12 14:39:00,0.6919,0.69193,0.69187,0.6919,189299998.0
2006-07-12 14:40:00,0.69192,0.69192,0.69176,0.69183,181799996.0
2006-07-12 14:41:00,0.69178,0.69192,0.69178,0.6919,177200002.0
2006-07-12 14:42:00,0.69185,0.692,0.69184,0.69196,330299999.0
2006-07-12 14:43:00,0.69188,0.69207,0.69188,0.69207,141299999.0
2006-07-12 14:44:00,0.69218,0.6922,0.69206,0.69211,106999996.0
2006-07-12 14:45:00,0.69215,0.69217,0.692,0.692,327799996.0
2006-07-12 14:46:00,0.69205,0.69205,0.69196,0.69198,64200002.0
2006-07-12 14:47:00,0.69197,0.69203,0.69195,0.69195,214300004.0
2006-07-12 14:48:00,0.69204,0.69207,0.69198,0.69201,73400000.0
2006-07-12 14:49:00,0.69205,0.69205,0.69193,0.692,181999996.0
2006-07-12 14:50:00,0.69205,0.69209,0.6919,0.69204,229500000.0
2006-07-12 14:51:00,0.69199,0.69206,0.69196,0.69202,119900001.0
2006-07-12 14:52:00,0.69196,0.69209,0.69195,0.69208,190799998.0
2006-07-12 14:53:00,0.6921,0.69215,0.69204,0.69204,205700005.0
2006-07-12 14:54:00,0.69205,0.69219,0.69205,0.69212,191699999.0
2006-07-12 14:55:00,0.69217,0.69226,0.69217,0.69225,119100000.0
2006-07-12 14:56:00,0.69216,0.69222,0.69205,0.69205,169100001.0
2006-07-12 14:57:00,0.69202,0.6921,0.69201,0.69205,108100003.0
2006-07-12 14:58:00,0.69207,0.69208,0.69164,0.69164,68300000.0
2006-07-12 14:59:00,0.69166,0.69201,0.69166,0.692,93999999.0
2006-07-12 15:00:00,0.69195,0.69212,0.69193,0.69207,253000000.0
2006-07-12 15:01:00,0.69213,0.69222,0.69207,0.69222,36700001.0
2006-07-12 15:02:00,0.69226,0.69226,0.69219,0.6922,126500004.0
2006-07-12 15:03:00,0.69219,0.69231,0.69219,0.69225,276199998.0
2006-07-12 15:04:00,0.69224,0.69225,0.69215,0.69223,142799997.0
2006-07-12 15:05:00,0.69227,0.6923,0.69217,0.69217,137699999.0
2006-07-12 15:06:00,0.69215,0.69227,0.69215,0.69222,219599996.0
2006-07-12 15:07:00,0.69222,0.69222,0.69216,0.69221,154600001.0
2006-07-12 15:08:00,0.69217,0.69217,0.69209,0.6921,151400000.0
2006-07-12 15:09:00,0.69214,0.69214,0.6921,0.6921,164600001.0
2006-07-12 15:10:00,0.69214,0.6922,0.69214,0.69215,122200003.0
2006-07-12 15:11:00,0.69217,0.69217,0.69207,0.69211,91600002.0
2006-07-12 15:12:00,0.69207,0.69217,0.69207,0.69217,109499998.0
2006-07-12 15:13:00,0.69218,0.69219,0.69204,0.69204,123300003.0
2006-07-12 15:14:00,0.69204,0.69213,0.69204,0.69207,80200000.0
2006-07-12 15:15:00,0.69213,0.6923,0.69213,0.6923,121600002.0
2006-07-12 15:16:00,0.69225,0.69233,0.69225,0.69227,315600005.0
2006-07-12 15:17:00,0.69229,0.69236,0.69225,0.69235,154999998.0
2006-07-12 15:18:00,0.69226,0.69228,0.69218,0.69228,142600006.0
2006-07-12 15:19:00,0.69223,0.6923,0.69222,0.69223,178800004.0
2006-07-12 15:20:00,0.69227,0.69232,0.69222,0.69225,290500004.0
2006-07-12 15:21:00,0.69227,0.69235,0.69224,0.6923,218899997.0
2006-07-12 15:22:00,0.69232,0.69232,0.69227,0.6923,126700003.0
2006-07-12 15:23:00,0.69222,0.69241,0.69222,0.69241,117300001.0
2006-07-12 15:24:00,0.69243,0.69246,0.69237,0.6924,246800003.0
2006-07-12 15:25:00,0.69235,0.69236,0.69231,0.69231,36100000.0
2006-07-12 15:26:00,0.69233,0.69236,0.69224,0.69231,164499998.0
2006-07-12 15:27:00,0.6923,0.69233,0.69223,0.69233,224999999.0
2006-07-12 15:28:00,0.6923,0.6923,0.69225,0.69225,131699998.0
2006-07-12 15:29:00,0.6923,0.69231,0.69225,0.69225,39600000.0
2006-07-12 15:30:00,0.69222,0.69222,0.69215,0.69215,126599999.0
2006-07-12 15:31:00,0.69212,0.69223,0.69212,0.69223,117100003.0
2006-07-12 15:32:00,0.69227,0.69228,0.69219,0.69226,167800000.0
2006-07-12 15:33:00,0.69226,0.69233,0.69225,0.69231,117100000.0
2006-07-12 15:34:00,0.69234,0.69234,0.69218,0.69218,112600003.0
2006-07-12 15:35:00,0.69225,0.69225,0.69222,0.69225,96400001.0
2006-07-12 15:36:00,0.69221,0.69225,0.69218,0.69222,198400003.0
2006-07-12 15:37:00,0.69223,0.69226,0.6922,0.6922,220699997.0
2006-07-12 15:38:00,0.69223,0.69227,0.69222,0.69222,97400000.0
2006-07-12 15:39:00,0.69215,0.69224,0.69215,0.69218,167000002.0
2006-07-12 15:40:00,0.69223,0.69223,0.69215,0.69215,136599997.0
2006-07-12 15:41:00,0.69214,0.69218,0.6921,0.6921,130800002.0
2006-07-12 15:42:00,0.69214,0.69218,0.6921,0.69218,175800004.0
2006-07-12 15:43:00,0.69211,0.69217,0.6921,0.69213,172599999.0
2006-07-12 15:44:00,0.69222,0.69222,0.69214,0.69215,87400003.0
2006-07-12 15:45:00,0.69217,0.69219,0.69214,0.69214,103600002.0
2006-07-12 15:46:00,0.69218,0.69218,0.69208,0.69208,44300000.0
2006-07-12 15:47:00,0.6921,0.69211,0.69202,0.69202,93100000.0
2006-07-12 15:48:00,0.69203,0.69208,0.69201,0.69206,214200005.0
2006-07-12 15:49:00,0.69204,0.69208,0.69197,0.69197,85900000.0
2006-07-12 15:50:00,0.692,0.69208,0.69199,0.69199,97499998.0
2006-07-12 15:51:00,0.69194,0.69203,0.69194,0.69197,196799999.0
2006-07-12 15:52:00,0.69192,0.69205,0.69192,0.69203,109700001.0
2006-07-12 15:53:00,0.69207,0.69212,0.69205,0.69206,25500000.0
2006-07-12 15:54:00,0.69208,0.6921,0.69202,0.69202,172300001.0
2006-07-12 15:55:00,0.69201,0.69211,0.692,0.69211,56100001.0
2006-07-12 15:56:00,0.69211,0.69211,0.69198,0.69202,164000002.0
2006-07-12 15:57:00,0.69203,0.69203,0.69194,0.69198,109500004.0
2006-07-12 15:58:00,0.69197,0.69209,0.69197,0.69203,104599998.0
2006-07-12 15:59:00,0.69201,0.69214,0.692,0.6921,147399999.0
2006-07-12 16:00:00,0.69209,0.69215,0.69201,0.69205,185199995.0
2006-07-12 16:01:00,0.69201,0.69201,0.6919,0.69198,170900000.0
2006-07-12 16:02:00,0.69196,0.69205,0.69196,0.69197,92699999.0
2006-07-12 16:03:00,0.69205,0.69212,0.69201,0.69212,174899998.0
2006-07-12 16:04:00,0.69221,0.69225,0.69205,0.69222,234199997.0
2006-07-12 16:05:00,0.69221,0.69227,0.69213,0.69221,204200001.0
2006-07-12 16:06:00,0.69222,0.69232,0.69222,0.6923,103600000.0
2006-07-12 16:07:00,0.69222,0.6924,0.69219,0.69221,147500002.0
2006-07-12 16:08:00,0.69226,0.69232,0.69219,0.69225,164299995.0
2006-07-12 16:09:00,0.69233,0.69237,0.69229,0.69229,128399999.0
2006-07-12 16:10:00,0.69228,0.69232,0.69225,0.69227,225600002.0
2006-07-12 16:11:00,0.69223,0.69234,0.69223,0.69227,217799994.0
2006-07-12 16:12:00,0.69236,0.69239,0.69224,0.69226,171999999.0
2006-07-12 16:13:00,0.69232,0.69234,0.69225,0.69234,202099999.0
2006-07-12 16:14:00,0.69235,0.69241,0.69231,0.69237,188500000.0
2006-07-12 16:15:00,0.69235,0.69247,0.69235,0.69237,304500003.0
2006-07-12 16:16:00,0.69241,0.69252,0.69241,0.69245,173099999.0
2006-07-12 16:17:00,0.69251,0.69251,0.69244,0.69244,206299999.0
2006-07-12 16:18:00,0.69247,0.6925,0.69243,0.69243,83799999.0
2006-07-12 16:19:00,0.69245,0.69256,0.69245,0.69256,116099998.0
2006-07-12 16:20:00,0.69256,0.69257,0.69252,0.69252,108499998.0
2006-07-12 16:21:00,0.69249,0.69259,0.69249,0.69249,274900004.0
2006-07-12 16:22:00,0.6925,0.69251,0.69241,0.69241,131700003.0
2006-07-12 16:23:00,0.69244,0.69246,0.69237,0.6924,111699999.0
2006-07-12 16:24:00,0.69241,0.69246,0.69239,0.69243,271699999.0
2006-07-12 16:25:00,0.69241,0.69242,0.69231,0.69235,142000005.0
2006-07-12 16:26:00,0.69234,0.69242,0.69233,0.69242,96600001.0
2006-07-12 16:27:00,0.69245,0.69251,0.69242,0.69246,169699997.0
2006-07-12 16:28:00,0.69249,0.69258,0.69249,0.69258,135000001.0
2006-07-12 16:29:00,0.69255,0.69255,0.69244,0.69253,162099998.0
2006-07-12 16:30:00,0.69251,0.6926,0.69247,0.6926,70199999.0
2006-07-12 16:31:00,0.69256,0.69261,0.69255,0.69257,154900001.0
2006-07-12 16:32:00,0.69259,0.69269,0.69255,0.69265,181800002.0
2006-07-12 16:33:00,0.69263,0.69267,0.69251,0.69251,173300000.0
2006-07-12 16:34:00,0.69253,0.69259,0.69252,0.69254,213000002.0
2006-07-12 16:35:00,0.69262,0.69264,0.69242,0.69242,75800001.0
2006-07-12 16:36:00,0.69238,0.69256,0.69238,0.69252,206600001.0
2006-07-12 16:37:00,0.69248,0.69248,0.69234,0.69234,87799998.0
2006-07-12 16:38:00,0.69234,0.69238,0.69229,0.69229,161199999.0
2006-07-12 16:39:00,0.69231,0.69242,0.69231,0.69242,51999998.0
2006-07-12 16:40:00,0.69239,0.69245,0.69238,0.69238,124700000.0
2006-07-12 16:41:00,0.69236,0.69241,0.69235,0.6924,182800000.0
2006-07-12 16:42:00,0.69237,0.69238,0.6923,0.69233,130600002.0
2006-07-12 16:43:00,0.69231,0.69236,0.69223,0.69223,161600001.0
2006-07-12 16:44:00,0.69215,0.69227,0.69215,0.69222,111799999.0
2006-07-12 16:45:00,0.69219,0.69232,0.69219,0.69229,110300001.0
2006-07-12 16:46:00,0.6923,0.69234,0.69224,0.6923,310000000.0
2006-07-12 16:47:00,0.6923,0.69237,0.6923,0.69232,127600000.0
2006-07-12 16:48:00,0.69234,0.69234,0.6922,0.6922,194799997.0
2006-07-12 16:49:00,0.69217,0.69225,0.69217,0.69218,141800001.0
2006-07-12 16:50:00,0.69227,0.69228,0.69214,0.69221,195599999.0
2006-07-12 16:51:00,0.69231,0.69234,0.69226,0.69226,44600000.0
2006-07-12 16:52:00,0.69223,0.69238,0.6922,0.69238,108100002.0
2006-07-12 16:53:00,0.69243,0.69248,0.69237,0.69248,125199999.0
2006-07-12 16:54:00,0.69244,0.69244,0.69238,0.69239,122899999.0
2006-07-12 16:55:00,0.69241,0.69241,0.69236,0.69236,33700001.0
2006-07-12 16:56:00,0.69229,0.69244,0.69229,0.69244,142100004.0
2006-07-12 16:57:00,0.69242,0.69243,0.69235,0.69242,213800000.0
2006-07-12 16:58:00,0.69236,0.69243,0.69234,0.69243,111100001.0
2006-07-12 16:59:00,0.69241,0.69249,0.6924,0.6924,169900003.0
2006-07-12 17:00:00,0.69231,0.69243,0.6923,0.69242,200599997.0
2006-07-12 17:01:00,0.69247,0.69253,0.69239,0.69239,192000005.0
2006-07-12 17:02:00,0.6923,0.69244,0.6923,0.69237,187199997.0
2006-07-12 17:03:00,0.69235,0.6924,0.69234,0.69234,190800002.0
2006-07-12 17:04:00,0.69238,0.69243,0.69233,0.69233,223999995.0
2006-07-12 17:05:00,0.69232,0.69244,0.69232,0.6924,111200001.0
2006-07-12 17:06:00,0.69236,0.6925,0.69235,0.69247,216299997.0
2006-07-12 17:07:00,0.69242,0.69242,0.69235,0.6924,200099998.0
2006-07-12 17:08:00,0.6924,0.69243,0.69232,0.69238,186999994.0
2006-07-12 17:09:00,0.69237,0.69243,0.69231,0.69236,135100000.0
2006-07-12 17:10:00,0.69239,0.69245,0.69238,0.69243,138800000.0
2006-07-12 17:11:00,0.69239,0.69242,0.69235,0.69241,118099998.0
2006-07-12 17:12:00,0.69236,0.69243,0.69235,0.69243,125500000.0
2006-07-12 17:13:00,0.69244,0.69245,0.69234,0.69235,186500004.0
2006-07-12 17:14:00,0.69238,0.6924,0.69233,0.69233,164400004.0
2006-07-12 17:15:00,0.69227,0.6923,0.69218,0.6922,206999997.0
2006-07-12 17:16:00,0.69221,0.69233,0.69221,0.69227,137300003.0
2006-07-12 17:17:00,0.69227,0.69233,0.69221,0.69222,121400000.0
2006-07-12 17:18:00,0.69223,0.69226,0.69222,0.69222,140499998.0
2006-07-12 17:19:00,0.69222,0.69234,0.69222,0.6923,113500003.0
2006-07-12 17:20:00,0.69239,0.69243,0.69231,0.69231,133099996.0
2006-07-12 17:21:00,0.6923,0.69236,0.69222,0.69222,202199996.0
2006-07-12 17:22:00,0.69222,0.69228,0.69222,0.69224,207700004.0
2006-07-12 17:23:00,0.69225,0.69231,0.69216,0.69216,124000001.0
2006-07-12 17:24:00,0.69222,0.6923,0.6922,0.69223,211299995.0
2006-07-12 17:25:00,0.69221,0.69227,0.69218,0.69219,51499999.0
2006-07-12 17:26:00,0.69222,0.69225,0.69222,0.69225,106900002.0
2006-07-12 17:27:00,0.69227,0.69227,0.69219,0.69219,177800000.0
2006-07-12 17:28:00,0.69222,0.69222,0.6922,0.69221,69600000.0
2006-07-12 17:29:00,0.69216,0.69216,0.69203,0.69213,19800000.0
2006-07-12 17:30:00,0.69215,0.69218,0.69207,0.69215,93800002.0
2006-07-12 17:31:00,0.69218,0.69223,0.69218,0.6922,125299999.0
2006-07-12 17:32:00,0.69219,0.69226,0.69219,0.69222,120400002.0
2006-07-12 17:33:00,0.69222,0.69226,0.69215,0.69226,128699999.0
2006-07-12 17:34:00,0.69222,0.69229,0.69222,0.69222,241899994.0
2006-07-12 17:35:00,0.69223,0.69223,0.69216,0.6922,195100000.0
2006-07-12 17:36:00,0.69219,0.69227,0.69219,0.69227,288699994.0
2006-07-12 17:37:00,0.69225,0.69231,0.69217,0.69217,169000004.0
2006-07-12 17:38:00,0.69219,0.69234,0.69219,0.69221,251600002.0
2006-07-12 17:39:00,0.69223,0.69237,0.69223,0.69237,104400003.0
2006-07-12 17:40:00,0.69234,0.69234,0.6923,0.69234,158099999.0
2006-07-12 17:41:00,0.69228,0.69232,0.69226,0.69232,194100001.0
2006-07-12 17:42:00,0.69226,0.69232,0.69225,0.69225,236199998.0
2006-07-12 17:43:00,0.69231,0.69232,0.69229,0.69232,39000000.0
2006-07-12 17:44:00,0.69233,0.69239,0.69231,0.69236,69200001.0
2006-07-12 17:45:00,0.6923,0.69235,0.69226,0.6923,176899997.0
2006-07-12 17:46:00,0.69229,0.69239,0.69225,0.69231,129300002.0
2006-07-12 17:47:00,0.69229,0.69237,0.69229,0.69235,184100004.0
2006-07-12 17:48:00,0.69234,0.69238,0.6923,0.69238,101700001.0
2006-07-12 17:49:00,0.69237,0.69237,0.69232,0.69232,82199998.0
2006-07-12 17:50:00,0.69226,0.69232,0.69224,0.69228,219499998.0
2006-07-12 17:51:00,0.69231,0.69236,0.69231,0.69236,63799999.0
2006-07-12 17:52:00,0.69235,0.69235,0.69231,0.69233,109900000.0
2006-07-12 17:53:00,0.69232,0.69238,0.6923,0.69236,161400001.0
2006-07-12 17:54:00,0.69237,0.69238,0.6923,0.69232,139600002.0
2006-07-12 17:55:00,0.6924,0.69249,0.69239,0.69239,40000000.0
2006-07-12 17:56:00,0.69237,0.69239,0.6923,0.6923,173299999.0
2006-07-12 17:57:00,0.69236,0.69239,0.69236,0.69239,45499998.0
2006-07-12 17:58:00,0.69242,0.69242,0.69231,0.69235,161600000.0
2006-07-12 17:59:00,0.69239,0.69246,0.69236,0.69242,120300001.0
2006-07-12 18:00:00,0.69238,0.69238,0.69225,0.69235,104399999.0
2006-07-12 18:01:00,0.69238,0.69239,0.69231,0.69232,1262100016.0
2006-07-12 18:02:00,0.6923,0.69246,0.6923,0.69245,1402600001.0
2006-07-12 18:03:00,0.6924,0.69251,0.6924,0.69245,2041299992.0
2006-07-12 18:04:00,0.69243,0.69247,0.69236,0.69247,778300010.0
2006-07-12 18:05:00,0.69245,0.69252,0.69242,0.69244,1103999993.0
2006-07-12 18:06:00,0.69245,0.69251,0.69238,0.69242,1665899989.0
2006-07-12 18:07:00,0.69247,0.69252,0.69242,0.69248,2049500011.0
2006-07-12 18:09:00,0.69244,0.69249,0.69236,0.69236,943399989.0
2006-07-12 18:10:00,0.69236,0.69246,0.69232,0.69243,898599997.0
2006-07-12 18:11:00,0.6924,0.6925,0.6924,0.69245,1024900001.0
2006-07-12 18:12:00,0.69239,0.69239,0.6923,0.6923,792400007.0
2006-07-12 18:13:00,0.69233,0.69246,0.69229,0.69238,944500002.0
2006-07-12 18:14:00,0.69237,0.69247,0.69237,0.69243,1501499998.0
2006-07-12 18:15:00,0.69245,0.69245,0.69234,0.69242,1984100009.0
2006-07-12 18:16:00,0.69246,0.69249,0.69242,0.69242,1132599995.0
2006-07-12 18:17:00,0.69245,0.69246,0.69236,0.69241,928299998.0
2006-07-12 18:18:00,0.69242,0.69243,0.69236,0.69243,754600009.0
2006-07-12 18:19:00,0.69243,0.69243,0.69231,0.69238,779499998.0
2006-07-12 18:20:00,0.6924,0.69251,0.6924,0.69251,557300004.0
2006-07-12 18:21:00,0.6925,0.69253,0.69245,0.6925,1225099998.0
2006-07-12 18:22:00,0.69251,0.69251,0.69239,0.69242,871900004.0
2006-07-12 18:23:00,0.69238,0.69246,0.69236,0.69243,1285399996.0
2006-07-12 18:24:00,0.69236,0.69247,0.69236,0.69238,840700000.0
2006-07-12 18:25:00,0.69237,0.69243,0.69235,0.69237,893599994.0
2006-07-12 18:26:00,0.6924,0.69243,0.69233,0.69235,1098699998.0
2006-07-12 18:27:00,0.69237,0.69242,0.69235,0.69238,751599997.0
2006-07-12 18:28:00,0.69239,0.69243,0.69238,0.6924,607800004.0
2006-07-12 18:29:00,0.69237,0.69248,0.69237,0.69242,938400005.0
2006-07-12 18:30:00,0.69242,0.69246,0.69236,0.6924,735199986.0
2006-07-12 18:31:00,0.69235,0.69244,0.6923,0.69238,390599999.0
2006-07-12 18:32:00,0.69241,0.6925,0.69238,0.6924,636299998.0
2006-07-12 18:33:00,0.69243,0.69249,0.69239,0.69245,850700003.0
2006-07-12 18:34:00,0.69243,0.69243,0.69233,0.69234,1118100000.0
2006-07-12 18:35:00,0.69236,0.69243,0.69236,0.69243,476000000.0
2006-07-12 18:36:00,0.69239,0.69248,0.69235,0.69248,234199997.0
2006-07-12 18:37:00,0.69249,0.69254,0.69243,0.69247,397600003.0
2006-07-12 18:38:00,0.69243,0.69245,0.69242,0.69242,318200003.0
2006-07-12 18:39:00,0.69243,0.69243,0.69235,0.69235,514800004.0
2006-07-12 18:40:00,0.69237,0.6924,0.69233,0.69233,378799995.0
2006-07-12 18:41:00,0.69232,0.69237,0.69225,0.69227,728300005.0
2006-07-12 18:42:00,0.69223,0.69226,0.69217,0.69224,509699998.0
2006-07-12 18:43:00,0.69221,0.69224,0.69215,0.69215,220900002.0
2006-07-12 18:44:00,0.69214,0.69214,0.69201,0.69207,858499996.0
2006-07-12 18:45:00,0.69206,0.69212,0.692,0.692,296800004.0
2006-07-12 18:46:00,0.6921,0.69213,0.69204,0.69204,134700002.0
2006-07-12 18:47:00,0.69209,0.69214,0.69206,0.69207,182100000.0
2006-07-12 18:48:00,0.69205,0.69207,0.692,0.69206,398399999.0
2006-07-12 18:49:00,0.69203,0.6922,0.69203,0.69215,126500000.0
2006-07-12 18:50:00,0.69213,0.69221,0.69213,0.69221,115299998.0
2006-07-12 18:51:00,0.69223,0.69223,0.69217,0.6922,451299998.0
2006-07-12 18:52:00,0.69224,0.69227,0.6922,0.69225,300400003.0
2006-07-12 18:53:00,0.69225,0.69231,0.69215,0.69215,623199998.0
2006-07-12 18:54:00,0.69218,0.69224,0.69216,0.6922,280500001.0
2006-07-12 18:55:00,0.69217,0.6922,0.69213,0.69217,557400003.0
2006-07-12 18:56:00,0.69218,0.69226,0.69218,0.69218,349800001.0
2006-07-12 18:57:00,0.6922,0.69227,0.6922,0.69223,316799996.0
2006-07-12 18:58:00,0.6922,0.6923,0.69219,0.69222,916199997.0
2006-07-12 18:59:00,0.6922,0.69231,0.6922,0.69225,688699996.0
2006-07-12 19:00:00,0.69225,0.69232,0.69223,0.69223,526300002.0
2006-07-12 19:01:00,0.69229,0.69236,0.69229,0.69235,108400000.0
2006-07-12 19:02:00,0.69236,0.69237,0.69228,0.69235,418699995.0
2006-07-12 19:03:00,0.69235,0.69246,0.69235,0.69241,473700004.0
2006-07-12 19:04:00,0.69243,0.69244,0.69235,0.69243,370700007.0
2006-07-12 19:05:00,0.69241,0.6925,0.69238,0.6925,416700002.0
2006-07-12 19:06:00,0.69247,0.69257,0.69247,0.69247,468299998.0
2006-07-12 19:07:00,0.69254,0.69259,0.69252,0.69252,221600003.0
2006-07-12 19:08:00,0.6926,0.69263,0.69246,0.69246,1080100003.0
2006-07-12 19:09:00,0.69245,0.6926,0.69242,0.69257,685999994.0
2006-07-12 19:10:00,0.69258,0.6926,0.69254,0.6926,387199998.0
2006-07-12 19:11:00,0.69258,0.69266,0.69258,0.69262,212099997.0
2006-07-12 19:12:00,0.69256,0.69259,0.69254,0.69257,110400001.0
2006-07-12 19:13:00,0.69255,0.69261,0.69254,0.69254,521800000.0
2006-07-12 19:14:00,0.69253,0.69258,0.6925,0.69253,277199998.0
2006-07-12 19:15:00,0.69252,0.69256,0.69246,0.69252,438399996.0
2006-07-12 19:16:00,0.69255,0.69255,0.6925,0.6925,224999998.0
2006-07-12 19:17:00,0.69251,0.69254,0.69251,0.69251,357499998.0
2006-07-12 19:18:00,0.69249,0.69253,0.69249,0.69253,175300001.0
2006-07-12 19:19:00,0.6925,0.69256,0.69249,0.6925,376299993.0
2006-07-12 19:20:00,0.69247,0.6925,0.69247,0.69247,340099997.0
2006-07-12 19:21:00,0.69247,0.6925,0.69245,0.69248,266600001.0
2006-07-12 19:22:00,0.69248,0.69249,0.69242,0.69242,423999999.0
2006-07-12 19:23:00,0.69234,0.69234,0.69225,0.69229,388300004.0
2006-07-12 19:24:00,0.69229,0.69233,0.69226,0.69233,106500000.0
2006-07-12 19:25:00,0.6923,0.6923,0.69219,0.69222,215599998.0
2006-07-12 19:26:00,0.69224,0.69226,0.69217,0.69222,666900002.0
2006-07-12 19:27:00,0.69224,0.69233,0.69223,0.69233,751600007.0
2006-07-12 19:28:00,0.6923,0.69235,0.69225,0.69235,314099998.0
2006-07-12 19:29:00,0.6923,0.69234,0.69228,0.69234,570899997.0
2006-07-12 19:30:00,0.69233,0.69234,0.69227,0.69227,602999996.0
2006-07-12 19:31:00,0.69227,0.69235,0.69226,0.69233,627500005.0
2006-07-12 19:32:00,0.69237,0.69237,0.69233,0.69237,451600002.0
2006-07-12 19:33:00,0.69233,0.6924,0.69233,0.69234,170699999.0
2006-07-12 19:34:00,0.69234,0.69234,0.69226,0.69227,444000010.0
2006-07-12 19:35:00,0.69226,0.69234,0.69226,0.69226,524599997.0
2006-07-12 19:36:00,0.69228,0.69228,0.69219,0.69225,486200002.0
2006-07-12 19:37:00,0.69225,0.69233,0.69225,0.69229,257299999.0
2006-07-12 19:38:00,0.6923,0.69232,0.69225,0.69231,219200000.0
2006-07-12 19:39:00,0.69233,0.69235,0.69229,0.69231,878999989.0
2006-07-12 19:40:00,0.69227,0.69235,0.69227,0.69227,705499999.0
2006-07-12 19:41:00,0.69232,0.69234,0.69228,0.69228,597099999.0
2006-07-12 19:42:00,0.69228,0.6923,0.69225,0.6923,306800000.0
2006-07-12 19:43:00,0.69231,0.69234,0.69231,0.69234,134400002.0
2006-07-12 19:44:00,0.69233,0.6924,0.69233,0.69236,419699999.0
2006-07-12 19:45:00,0.69242,0.69248,0.69242,0.69247,211599997.0
2006-07-12 19:46:00,0.6925,0.69251,0.69242,0.69242,97999999.0
2006-07-12 19:47:00,0.69238,0.69241,0.69235,0.69241,106399998.0
2006-07-12 19:48:00,0.69244,0.69248,0.69244,0.69248,126400001.0
2006-07-12 19:49:00,0.69244,0.69248,0.69238,0.69247,395899995.0
2006-07-12 19:50:00,0.69242,0.69242,0.69233,0.69235,491400001.0
2006-07-12 19:51:00,0.69233,0.69233,0.69224,0.69229,382800004.0
2006-07-12 19:52:00,0.6923,0.69232,0.69226,0.69226,247800001.0
2006-07-12 19:53:00,0.69226,0.69231,0.69225,0.69225,112499998.0
2006-07-12 19:54:00,0.69225,0.69225,0.6922,0.69225,96200002.0
2006-07-12 19:55:00,0.69231,0.69233,0.69231,0.69231,30300000.0
2006-07-12 19:56:00,0.69232,0.69238,0.69232,0.69235,111599997.0
2006-07-12 19:57:00,0.69234,0.69237,0.69226,0.69232,620000000.0
2006-07-12 19:58:00,0.69232,0.69239,0.69229,0.69229,292300003.0
2006-07-12 19:59:00,0.69227,0.69233,0.69224,0.69227,383199996.0
2006-07-12 20:00:00,0.69235,0.69255,0.69235,0.69255,156599999.0
2006-07-12 20:01:00,0.69257,0.69258,0.69252,0.69252,268900001.0
2006-07-12 20:02:00,0.69256,0.69261,0.6925,0.69254,163900001.0
2006-07-12 20:03:00,0.69261,0.69262,0.69253,0.69255,211899997.0
2006-07-12 20:04:00,0.69256,0.69259,0.69256,0.69256,134200001.0
2006-07-12 20:05:00,0.69253,0.69253,0.69248,0.6925,124299998.0
2006-07-12 20:06:00,0.69247,0.69253,0.69247,0.69253,194099994.0
2006-07-12 20:07:00,0.69252,0.69257,0.69252,0.69255,155900002.0
2006-07-12 20:08:00,0.69256,0.69261,0.69254,0.69256,660700000.0
2006-07-12 20:09:00,0.69254,0.69257,0.69247,0.69253,159800000.0
2006-07-12 20:10:00,0.69253,0.69253,0.69248,0.69253,177900002.0
2006-07-12 20:11:00,0.69253,0.69253,0.69248,0.69251,328999995.0
2006-07-12 20:12:00,0.69251,0.69255,0.69244,0.69254,926699993.0
2006-07-12 20:13:00,0.69253,0.69256,0.69245,0.69253,471300000.0
2006-07-12 20:14:00,0.69255,0.69255,0.69249,0.69252,394500000.0
2006-07-12 20:15:00,0.69254,0.69254,0.69247,0.69252,857700000.0
2006-07-12 20:16:00,0.69252,0.69256,0.69252,0.69254,421999994.0
2006-07-12 20:17:00,0.69254,0.69257,0.69249,0.6925,114100000.0
2006-07-12 20:18:00,0.69251,0.69255,0.6925,0.69252,365100005.0
2006-07-12 20:19:00,0.69251,0.69253,0.69245,0.69248,406500006.0
2006-07-12 20:20:00,0.69252,0.69252,0.69245,0.69245,441600001.0
2006-07-12 20:21:00,0.69245,0.6925,0.69244,0.69246,145599996.0
2006-07-12 20:22:00,0.69248,0.6925,0.69243,0.69246,125599998.0
2006-07-12 20:23:00,0.69247,0.69255,0.69247,0.69247,501200000.0
2006-07-12 20:24:00,0.69241,0.69252,0.69241,0.69245,372100001.0
2006-07-12 20:25:00,0.69245,0.6925,0.69242,0.69244,532500005.0
2006-07-12 20:26:00,0.69244,0.69258,0.69244,0.69258,1068899995.0
2006-07-12 20:27:00,0.69258,0.69264,0.69256,0.6926,458200002.0
2006-07-12 20:28:00,0.69264,0.69268,0.69261,0.69265,612699997.0
2006-07-12 20:29:00,0.69266,0.69266,0.69255,0.69257,513100001.0
2006-07-12 20:30:00,0.69258,0.69261,0.69251,0.69255,1700100000.0
2006-07-12 20:31:00,0.69257,0.69265,0.69255,0.6926,1132799999.0
2006-07-12 20:32:00,0.69263,0.69267,0.6926,0.69265,1539799994.0
2006-07-12 20:33:00,0.69264,0.69265,0.69256,0.69256,198099999.0
2006-07-12 20:34:00,0.69254,0.6926,0.69252,0.69252,287800003.0
2006-07-12 20:35:00,0.69257,0.69266,0.69257,0.69264,414399997.0
2006-07-12 20:36:00,0.69263,0.69263,0.69253,0.69254,304399996.0
2006-07-12 20:37:00,0.69252,0.6926,0.69251,0.69257,794399996.0
2006-07-12 20:38:00,0.69255,0.69268,0.69254,0.69259,829399991.0
2006-07-12 20:39:00,0.69261,0.69267,0.69261,0.69261,475300000.0
2006-07-12 20:40:00,0.6926,0.6927,0.6926,0.69265,519299999.0
2006-07-12 20:41:00,0.69265,0.69274,0.69264,0.69274,316600003.0
2006-07-12 20:42:00,0.69275,0.69276,0.69273,0.69274,142800001.0
2006-07-12 20:43:00,0.69275,0.69277,0.6927,0.6927,617000004.0
2006-07-12 20:44:00,0.69275,0.69275,0.6927,0.69273,865100000.0
2006-07-12 20:45:00,0.69275,0.69275,0.69265,0.69272,329999998.0
2006-07-12 20:46:00,0.69275,0.69275,0.69264,0.69267,203799998.0
2006-07-12 20:47:00,0.69267,0.69273,0.69266,0.69267,646800004.0
2006-07-12 20:48:00,0.69265,0.69273,0.69263,0.69265,794699999.0
2006-07-12 20:49:00,0.69267,0.69273,0.69266,0.6927,378900004.0
2006-07-12 20:50:00,0.69273,0.69279,0.6927,0.6927,1200400003.0
2006-07-12 20:51:00,0.69265,0.69273,0.69265,0.69267,599299999.0
2006-07-12 20:52:00,0.69271,0.69276,0.69268,0.69268,473699996.0
2006-07-12 20:53:00,0.69272,0.6928,0.69271,0.69272,622699997.0
2006-07-12 20:54:00,0.69274,0.69274,0.69264,0.6927,714600007.0
2006-07-12 20:55:00,0.69271,0.69279,0.69269,0.69273,559000008.0
2006-07-12 20:56:00,0.69274,0.69283,0.6927,0.69275,1253500001.0
2006-07-12 20:57:00,0.69272,0.69281,0.69271,0.69275,1317300000.0
2006-07-12 20:58:00,0.69275,0.69282,0.69275,0.69276,782299994.0
2006-07-12 20:59:00,0.69279,0.6928,0.69266,0.69266,1451999989.0
2006-07-12 21:00:00,0.69268,0.69273,0.69262,0.69265,1867100002.0
2006-07-12 21:01:00,0.69265,0.69274,0.69263,0.69266,1213999996.0
2006-07-12 21:02:00,0.69266,0.69271,0.69264,0.69267,556899998.0
2006-07-12 21:03:00,0.69266,0.6927,0.69258,0.69262,736499993.0
2006-07-12 21:04:00,0.69261,0.69262,0.69257,0.69257,499299999.0
2006-07-12 21:05:00,0.69255,0.69262,0.69254,0.69259,455499993.0
2006-07-12 21:06:00,0.69258,0.69262,0.69254,0.69262,624600004.0
2006-07-12 21:07:00,0.6926,0.6926,0.69254,0.69255,142900003.0
2006-07-12 21:08:00,0.69257,0.6926,0.69253,0.69257,157100001.0
2006-07-12 21:09:00,0.6926,0.69262,0.69254,0.69255,367299996.0
2006-07-12 21:10:00,0.69254,0.69255,0.69251,0.69251,95299999.0
2006-07-12 21:11:00,0.6925,0.6925,0.6925,0.6925,160600003.0
2006-07-12 21:12:00,0.69247,0.6925,0.69247,0.6925,108200001.0
2006-07-12 21:13:00,0.6925,0.69253,0.69247,0.69247,465000007.0
2006-07-12 21:14:00,0.69251,0.69257,0.69249,0.69253,826900001.0
2006-07-12 21:15:00,0.69254,0.69254,0.69247,0.6925,325399999.0
2006-07-12 21:16:00,0.69246,0.69251,0.6924,0.69251,348000000.0
2006-07-12 21:17:00,0.6925,0.69253,0.69248,0.69253,296799998.0
2006-07-12 21:18:00,0.69249,0.6925,0.69245,0.6925,128399998.0
2006-07-12 21:19:00,0.69248,0.6925,0.69245,0.69245,450799999.0
2006-07-12 21:20:00,0.6925,0.6925,0.69245,0.69247,1138100003.0
2006-07-12 21:21:00,0.6925,0.6925,0.69245,0.69245,396200002.0
2006-07-12 21:22:00,0.6925,0.69252,0.69247,0.69252,787199991.0
2006-07-12 21:23:00,0.6925,0.6925,0.69247,0.69247,18800000.0
2006-07-12 21:24:00,0.6925,0.6925,0.69245,0.69245,267000002.0
2006-07-12 21:25:00,0.69247,0.6925,0.69243,0.69247,208800001.0
2006-07-12 21:26:00,0.6925,0.6925,0.69247,0.69247,106099997.0
2006-07-12 21:27:00,0.6925,0.6925,0.69247,0.6925,167399997.0
2006-07-12 21:28:00,0.6925,0.69253,0.69245,0.69248,263400001.0
2006-07-12 21:29:00,0.69248,0.69248,0.69247,0.69247,101500001.0
2006-07-12 21:30:00,0.69245,0.69247,0.69244,0.69244,145900001.0
2006-07-12 21:31:00,0.69244,0.69248,0.69243,0.69248,261499998.0
2006-07-12 21:32:00,0.69248,0.69253,0.69247,0.6925,630600003.0
2006-07-12 21:33:00,0.6925,0.69253,0.69247,0.69247,522800002.0
2006-07-12 21:34:00,0.69246,0.69248,0.69242,0.69246,509900000.0
2006-07-12 21:35:00,0.6925,0.6925,0.69245,0.69248,199900003.0
2006-07-12 21:36:00,0.69247,0.69247,0.69235,0.69235,193599997.0
2006-07-12 21:37:00,0.69241,0.69244,0.69239,0.6924,425799995.0
2006-07-12 21:38:00,0.69235,0.69237,0.69228,0.69232,114000001.0
2006-07-12 21:39:00,0.69225,0.69232,0.69225,0.69232,99700001.0
2006-07-12 21:40:00,0.69228,0.69234,0.69227,0.69227,225100000.0
2006-07-12 21:41:00,0.6923,0.69234,0.6923,0.69234,54700001.0
2006-07-12 21:42:00,0.69231,0.69235,0.69229,0.69235,211999998.0
2006-07-12 21:43:00,0.69229,0.69234,0.69225,0.69232,234199998.0
2006-07-12 21:44:00,0.69233,0.69235,0.6923,0.69235,477999994.0
2006-07-12 21:45:00,0.69234,0.69238,0.69231,0.69232,94899999.0
2006-07-12 21:46:00,0.6923,0.69234,0.6923,0.69234,450899996.0
2006-07-12 21:47:00,0.69237,0.69241,0.69237,0.6924,224400000.0
2006-07-12 21:48:00,0.69239,0.69239,0.69232,0.69233,68600001.0
2006-07-12 21:49:00,0.69232,0.69235,0.69229,0.69235,299599996.0
2006-07-12 21:50:00,0.69232,0.69234,0.69227,0.69231,56600001.0
2006-07-12 21:51:00,0.6923,0.6923,0.69227,0.69227,339199998.0
2006-07-12 21:52:00,0.69227,0.69233,0.69225,0.69225,104500003.0
2006-07-12 21:53:00,0.6923,0.6923,0.69227,0.69227,81100001.0
2006-07-12 21:54:00,0.69227,0.6923,0.69225,0.69227,286300000.0
2006-07-12 21:55:00,0.69227,0.6923,0.69225,0.69225,124800001.0
2006-07-12 21:56:00,0.69227,0.69231,0.69226,0.69226,142700003.0
2006-07-12 21:57:00,0.69227,0.6923,0.69225,0.69227,252600000.0
2006-07-12 21:58:00,0.69228,0.69232,0.69228,0.69231,141599999.0
2006-07-12 21:59:00,0.69231,0.69241,0.69227,0.69241,328499997.0
2006-07-12 22:00:00,0.6924,0.69244,0.69239,0.69239,276900001.0
2006-07-12 22:01:00,0.6924,0.69243,0.69234,0.6924,300100004.0
2006-07-12 22:02:00,0.69242,0.69251,0.6924,0.6924,485600001.0
2006-07-12 22:03:00,0.69239,0.69243,0.69237,0.6924,206599997.0
2006-07-12 22:04:00,0.69238,0.6924,0.69232,0.69238,293300001.0
2006-07-12 22:05:00,0.69236,0.69243,0.69236,0.69242,173799998.0
2006-07-12 22:06:00,0.69246,0.69248,0.69244,0.69247,159999999.0
2006-07-12 22:07:00,0.69245,0.69248,0.69245,0.69247,208299998.0
2006-07-12 22:08:00,0.6924,0.69242,0.69235,0.69235,214499998.0
2006-07-12 22:09:00,0.69237,0.6924,0.69237,0.6924,198600000.0
2006-07-12 22:10:00,0.69238,0.69246,0.69237,0.69242,149500003.0
2006-07-12 22:11:00,0.69244,0.69244,0.6924,0.69242,101300000.0
2006-07-12 22:12:00,0.69243,0.69243,0.69239,0.69243,523900004.0
2006-07-12 22:13:00,0.69242,0.69247,0.69242,0.69247,88100000.0
2006-07-12 22:14:00,0.69245,0.69245,0.69242,0.69242,50700002.0
2006-07-12 22:15:00,0.6924,0.69248,0.69238,0.69238,488799991.0
2006-07-12 22:16:00,0.6924,0.69244,0.69237,0.69238,672600003.0
2006-07-12 22:17:00,0.69241,0.69241,0.69224,0.69224,146699998.0
2006-07-12 22:18:00,0.69227,0.69232,0.69227,0.69232,42100000.0
2006-07-12 22:19:00,0.69232,0.69232,0.69223,0.69223,231800003.0
2006-07-12 22:20:00,0.69223,0.69228,0.69222,0.69228,95600003.0
2006-07-12 22:21:00,0.69227,0.69231,0.69226,0.69226,380400002.0
2006-07-12 22:22:00,0.69227,0.6923,0.69225,0.69225,327300000.0
2006-07-12 22:23:00,0.69225,0.69232,0.69225,0.69227,461200001.0
2006-07-12 22:24:00,0.6923,0.69232,0.69226,0.69228,309300001.0
2006-07-12 22:25:00,0.69226,0.69235,0.69226,0.6923,306300000.0
2006-07-12 22:26:00,0.69227,0.69232,0.69227,0.69232,381300001.0
2006-07-12 22:27:00,0.69235,0.69241,0.69235,0.69238,74899999.0
2006-07-12 22:28:00,0.69237,0.6924,0.69232,0.69234,255100000.0
2006-07-12 22:29:00,0.69241,0.69245,0.69237,0.69237,348299995.0
2006-07-12 22:30:00,0.69237,0.69239,0.69235,0.69237,55799998.0
2006-07-12 22:31:00,0.69237,0.69237,0.69231,0.69231,122699999.0
2006-07-12 22:32:00,0.69234,0.69237,0.69231,0.69231,290099998.0
2006-07-12 22:33:00,0.6923,0.69233,0.69227,0.69233,250200002.0
2006-07-12 22:34:00,0.69233,0.69233,0.6923,0.6923,264900004.0
2006-07-12 22:35:00,0.69232,0.69241,0.69229,0.69241,244200002.0
2006-07-12 22:36:00,0.69243,0.69243,0.69236,0.69243,215299999.0
2006-07-12 22:37:00,0.69242,0.69242,0.6923,0.6923,250000001.0
2006-07-12 22:38:00,0.69234,0.69236,0.69234,0.69236,68500003.0
2006-07-12 22:39:00,0.69235,0.69235,0.69226,0.69228,293399999.0
2006-07-12 22:40:00,0.69226,0.69231,0.69225,0.69225,428299998.0
2006-07-12 22:41:00,0.69225,0.69229,0.69225,0.69226,170800001.0
2006-07-12 22:42:00,0.69217,0.69223,0.69213,0.69219,185200002.0
2006-07-12 22:43:00,0.69222,0.69222,0.69222,0.69222,63099999.0
2006-07-12 22:44:00,0.69227,0.69227,0.69224,0.69226,92500001.0
2006-07-12 22:45:00,0.69228,0.69228,0.69222,0.69222,236499997.0
2006-07-12 22:46:00,0.69222,0.69234,0.69222,0.69232,50800001.0
2006-07-12 22:47:00,0.69238,0.6924,0.69226,0.69226,189699995.0
2006-07-12 22:48:00,0.69227,0.69236,0.69227,0.69228,414699998.0
2006-07-12 22:49:00,0.69237,0.6924,0.69231,0.69234,66800000.0
2006-07-12 22:50:00,0.69238,0.69243,0.69234,0.69234,199699996.0
2006-07-12 22:51:00,0.69235,0.69238,0.69231,0.69231,91300002.0
2006-07-12 22:52:00,0.69228,0.6923,0.69228,0.6923,103800002.0
2006-07-12 22:53:00,0.69229,0.69233,0.69223,0.69225,85200000.0
2006-07-12 22:54:00,0.69221,0.69224,0.69218,0.69218,121400000.0
2006-07-12 22:55:00,0.69218,0.6922,0.69216,0.69217,162799996.0
2006-07-12 22:56:00,0.69217,0.6923,0.69216,0.6923,115200001.0
2006-07-12 22:57:00,0.69232,0.69232,0.6922,0.69223,153899999.0
2006-07-12 22:58:00,0.6922,0.69223,0.69213,0.69215,436899995.0
2006-07-12 22:59:00,0.69215,0.69218,0.69203,0.69203,296899999.0
2006-07-12 23:00:00,0.6919,0.69223,0.6919,0.69217,161399999.0
2006-07-12 23:01:00,0.6922,0.69225,0.69195,0.69207,117099999.0
2006-07-12 23:02:00,0.69195,0.69214,0.69179,0.69179,218699999.0
2006-07-12 23:03:00,0.69198,0.69223,0.69188,0.69213,202599999.0
2006-07-12 23:04:00,0.69198,0.69237,0.69192,0.69222,195399999.0
2006-07-12 23:05:00,0.69212,0.69227,0.69196,0.69227,118799999.0
2006-07-12 23:06:00,0.69223,0.69241,0.69207,0.69237,137499997.0
2006-07-12 23:07:00,0.69231,0.69231,0.69194,0.692,137999998.0
2006-07-12 23:08:00,0.69218,0.69229,0.69208,0.69212,151499999.0
2006-07-12 23:09:00,0.692,0.69232,0.69195,0.69209,160400002.0
2006-07-12 23:10:00,0.69228,0.69234,0.69212,0.69227,35100000.0
2006-07-12 23:11:00,0.69211,0.69241,0.69195,0.69232,155599999.0
2006-07-12 23:12:00,0.6923,0.6923,0.69212,0.69219,256799999.0
2006-07-12 23:13:00,0.69221,0.69242,0.69206,0.6922,248600001.0
2006-07-12 23:14:00,0.69216,0.69231,0.69205,0.69205,198100002.0
2006-07-12 23:15:00,0.69213,0.69227,0.69195,0.69224,167900001.0
2006-07-12 23:16:00,0.69219,0.69227,0.69198,0.69204,103100002.0
2006-07-12 23:17:00,0.69227,0.69229,0.69197,0.69222,155999998.0
2006-07-12 23:18:00,0.69213,0.6922,0.69197,0.692,170499999.0
2006-07-12 23:19:00,0.69192,0.69222,0.69189,0.69217,259500003.0
2006-07-12 23:20:00,0.69198,0.69228,0.69196,0.69228,122900000.0
2006-07-12 23:21:00,0.69211,0.69231,0.69191,0.69231,165600001.0
2006-07-12 23:22:00,0.69217,0.69223,0.69183,0.69193,271900005.0
2006-07-12 23:23:00,0.69205,0.69216,0.69182,0.69192,240899998.0
2006-07-12 23:24:00,0.6921,0.6922,0.69189,0.69189,187400001.0
2006-07-12 23:25:00,0.69204,0.69227,0.69184,0.69227,266099996.0
2006-07-12 23:26:00,0.69202,0.69216,0.6919,0.69216,146000000.0
2006-07-12 23:27:00,0.69217,0.69217,0.69192,0.692,138499997.0
2006-07-12 23:28:00,0.69222,0.69228,0.69222,0.69223,149399998.0
2006-07-12 23:29:00,0.69223,0.69224,0.69213,0.69213,135399995.0
2006-07-12 23:30:00,0.69216,0.69226,0.69211,0.69213,89200001.0
2006-07-12 23:31:00,0.69212,0.69212,0.69206,0.6921,157299999.0
2006-07-12 23:32:00,0.69212,0.69212,0.69204,0.69205,103799997.0
2006-07-12 23:33:00,0.6921,0.69214,0.69207,0.69214,194800002.0
2006-07-12 23:34:00,0.69214,0.69214,0.69207,0.69207,193600001.0
2006-07-12 23:35:00,0.69211,0.69215,0.69202,0.69209,174400002.0
2006-07-12 23:36:00,0.69208,0.6921,0.69208,0.69209,112899998.0
2006-07-12 23:37:00,0.69217,0.69221,0.69216,0.69221,111799999.0
2006-07-12 23:38:00,0.69217,0.69224,0.69217,0.6922,131099997.0
2006-07-12 23:39:00,0.69222,0.69234,0.69222,0.69233,111099998.0
2006-07-12 23:40:00,0.69232,0.69233,0.69223,0.69223,89100002.0
2006-07-12 23:41:00,0.69223,0.69223,0.69215,0.69215,26100000.0
2006-07-12 23:42:00,0.69223,0.69226,0.6922,0.69224,132000002.0
2006-07-12 23:43:00,0.6922,0.6922,0.69215,0.69217,119299995.0
2006-07-12 23:44:00,0.69222,0.69222,0.69217,0.69218,58900000.0
2006-07-12 23:45:00,0.69217,0.69226,0.69217,0.69224,275000001.0
2006-07-12 23:46:00,0.69225,0.69225,0.69225,0.69225,4400000.0
2006-07-12 23:47:00,0.69223,0.69223,0.6922,0.6922,25700001.0
2006-07-12 23:48:00,0.69222,0.69225,0.69222,0.69222,127900001.0
2006-07-12 23:49:00,0.6922,0.69223,0.6922,0.69223,75300002.0
2006-07-12 23:50:00,0.6922,0.6922,0.6922,0.6922,8000000.0
2006-07-12 23:51:00,0.69228,0.69236,0.69228,0.6923,139999995.0
2006-07-12 23:52:00,0.6923,0.69237,0.6923,0.69233,94799996.0
2006-07-12 23:53:00,0.69227,0.69233,0.69227,0.69227,159200000.0
2006-07-12 23:54:00,0.69232,0.69232,0.69225,0.69225,227199995.0
2006-07-12 23:55:00,0.69232,0.69237,0.69231,0.69232,148599998.0
2006-07-12 23:56:00,0.6923,0.69234,0.69228,0.69228,192000002.0
2006-07-12 23:57:00,0.69223,0.69223,0.69187,0.69187,204599998.0
2006-07-12 23:58:00,0.69185,0.69185,0.69155,0.69155,43800001.0
2006-07-12 23:59:00,0.69182,0.69185,0.69182,0.69185,66500001.0
2006-07-13 00:00:00,0.69182,0.69187,0.6918,0.6918,161699998.0
2006-07-13 00:01:00,0.69189,0.69238,0.69189,0.69238,222599996.0
2006-07-13 00:02:00,0.69235,0.69235,0.69225,0.69225,28700000.0
2006-07-13 00:03:00,0.69219,0.69228,0.69212,0.69228,90700001.0
2006-07-13 00:04:00,0.6923,0.6923,0.6923,0.6923,19100000.0
2006-07-13 00:05:00,0.69225,0.69227,0.69221,0.69227,96800002.0
2006-07-13 00:06:00,0.69226,0.6923,0.69219,0.69229,136499995.0
2006-07-13 00:07:00,0.69229,0.69232,0.69228,0.69228,179200000.0
2006-07-13 00:08:00,0.69231,0.69234,0.69229,0.69232,227800001.0
2006-07-13 00:09:00,0.69236,0.69237,0.69228,0.69228,62000000.0
2006-07-13 00:10:00,0.69232,0.69234,0.6923,0.6923,110799999.0
2006-07-13 00:11:00,0.69233,0.69233,0.69224,0.69224,102799998.0
2006-07-13 00:12:00,0.69225,0.69225,0.69225,0.69225,7200000.0
2006-07-13 00:13:00,0.69227,0.6923,0.69227,0.6923,74100001.0
2006-07-13 00:14:00,0.69228,0.69228,0.69227,0.69227,61400001.0
2006-07-13 00:15:00,0.69231,0.69235,0.69227,0.69227,180600000.0
2006-07-13 00:16:00,0.69223,0.69225,0.69223,0.69225,83800000.0
2006-07-13 00:17:00,0.69228,0.69228,0.69223,0.69223,90200001.0
2006-07-13 00:18:00,0.69222,0.69225,0.6922,0.69225,157600002.0
2006-07-13 00:19:00,0.69225,0.69225,0.6922,0.6922,8800000.0
2006-07-13 00:20:00,0.69222,0.69228,0.69222,0.69228,100599997.0
2006-07-13 00:21:00,0.6923,0.6923,0.69227,0.69227,10600000.0
2006-07-13 00:22:00,0.69227,0.6923,0.69223,0.6923,48400000.0
2006-07-13 00:23:00,0.69225,0.69225,0.69223,0.69223,47099999.0
2006-07-13 00:24:00,0.69225,0.69225,0.6922,0.69222,166699999.0
2006-07-13 00:25:00,0.69224,0.69229,0.69224,0.69225,10400000.0
2006-07-13 00:26:00,0.6923,0.6923,0.69227,0.6923,108099997.0
2006-07-13 00:27:00,0.69231,0.69231,0.69217,0.69223,102100001.0
2006-07-13 00:28:00,0.69227,0.69231,0.69227,0.69227,129899998.0
2006-07-13 00:29:00,0.69232,0.69235,0.69227,0.69227,114200002.0
2006-07-13 00:30:00,0.69236,0.69238,0.69234,0.69238,161700000.0
2006-07-13 00:31:00,0.69238,0.6924,0.69238,0.6924,27000000.0
2006-07-13 00:32:00,0.69242,0.69243,0.69239,0.69243,122100003.0
2006-07-13 00:33:00,0.69235,0.6924,0.69235,0.6924,231800001.0
2006-07-13 00:34:00,0.69235,0.69243,0.69235,0.6924,159000001.0
2006-07-13 00:35:00,0.69235,0.69242,0.69235,0.69242,144399999.0
2006-07-13 00:36:00,0.69238,0.69238,0.69237,0.69237,45499998.0
2006-07-13 00:37:00,0.6924,0.6924,0.69237,0.69237,80000002.0
2006-07-13 00:38:00,0.69237,0.69237,0.69237,0.69237,11900000.0
2006-07-13 00:39:00,0.69233,0.69237,0.69233,0.69237,21000000.0
2006-07-13 00:40:00,0.69235,0.69235,0.69228,0.6923,54500002.0
2006-07-13 00:41:00,0.69234,0.69235,0.69227,0.69231,159600000.0
2006-07-13 00:42:00,0.69227,0.69227,0.69227,0.69227,21600001.0
2006-07-13 00:43:00,0.69227,0.69233,0.69227,0.69233,69800002.0
2006-07-13 00:44:00,0.69238,0.69238,0.6923,0.69233,145299996.0
2006-07-13 00:45:00,0.69231,0.69233,0.69227,0.69233,167000001.0
2006-07-13 00:46:00,0.69234,0.69234,0.69226,0.69231,279300002.0
2006-07-13 00:47:00,0.69234,0.69236,0.6923,0.6923,254500000.0
2006-07-13 00:48:00,0.69234,0.69237,0.69234,0.69235,95699998.0
2006-07-13 00:49:00,0.69237,0.69237,0.6923,0.6923,146399998.0
2006-07-13 00:50:00,0.69237,0.69238,0.69234,0.69234,21000000.0
2006-07-13 00:51:00,0.69242,0.69243,0.69232,0.69242,151899999.0
2006-07-13 00:52:00,0.69236,0.69236,0.6923,0.6923,84199998.0
2006-07-13 00:53:00,0.69231,0.6924,0.69231,0.6924,102100004.0
2006-07-13 00:54:00,0.69243,0.69243,0.69236,0.69236,161399999.0
2006-07-13 00:55:00,0.6924,0.6924,0.69237,0.69238,133500000.0
2006-07-13 00:56:00,0.69234,0.69235,0.69229,0.69232,66200000.0
2006-07-13 00:57:00,0.6923,0.69235,0.69226,0.69235,110799996.0
2006-07-13 00:58:00,0.6924,0.69246,0.6924,0.69246,72600001.0
2006-07-13 00:59:00,0.69251,0.69261,0.69251,0.69261,7300000.0
2006-07-13 01:00:00,0.69263,0.69263,0.6926,0.69261,112100000.0
2006-07-13 01:01:00,0.69263,0.69263,0.69262,0.69262,19100000.0
2006-07-13 01:02:00,0.69261,0.69261,0.69254,0.69254,66099998.0
2006-07-13 01:03:00,0.69247,0.69252,0.69243,0.69248,237600002.0
2006-07-13 01:04:00,0.69251,0.69251,0.69243,0.69247,109000000.0
2006-07-13 01:05:00,0.69243,0.69245,0.6924,0.69245,91800000.0
2006-07-13 01:06:00,0.69246,0.6925,0.69244,0.6925,122800002.0
2006-07-13 01:07:00,0.6925,0.69258,0.6925,0.69251,34200000.0
2006-07-13 01:08:00,0.69255,0.6926,0.69255,0.69258,166200000.0
2006-07-13 01:09:00,0.69261,0.69265,0.69257,0.69263,139000001.0
2006-07-13 01:10:00,0.69263,0.69263,0.6925,0.6925,165499998.0
2006-07-13 01:11:00,0.69255,0.69259,0.69255,0.69255,79700000.0
2006-07-13 01:12:00,0.69253,0.69258,0.69251,0.69253,158700004.0
2006-07-13 01:13:00,0.69255,0.69255,0.6924,0.69247,167399997.0
2006-07-13 01:14:00,0.69247,0.69251,0.69242,0.69246,103600000.0
2006-07-13 01:15:00,0.69247,0.69256,0.69247,0.6925,92100002.0
2006-07-13 01:16:00,0.69248,0.69248,0.69244,0.69246,77099999.0
2006-07-13 01:17:00,0.69245,0.69245,0.69237,0.69245,200300005.0
2006-07-13 01:18:00,0.69242,0.69242,0.69233,0.69233,178199997.0
2006-07-13 01:19:00,0.69235,0.6924,0.69231,0.69237,213800003.0
2006-07-13 01:20:00,0.69232,0.69238,0.69231,0.69235,152600002.0
2006-07-13 01:21:00,0.69237,0.69241,0.69232,0.69232,181800001.0
2006-07-13 01:22:00,0.69241,0.69242,0.69238,0.69242,32700000.0
2006-07-13 01:23:00,0.69247,0.69248,0.69237,0.69237,127700001.0
2006-07-13 01:24:00,0.69236,0.6925,0.69236,0.69238,195000002.0
2006-07-13 01:25:00,0.69242,0.69244,0.69239,0.69242,155700000.0
2006-07-13 01:26:00,0.69244,0.69248,0.69238,0.69238,128000001.0
2006-07-13 01:27:00,0.6924,0.6924,0.69235,0.69235,137600002.0
2006-07-13 01:28:00,0.69243,0.69243,0.69238,0.69238,99500001.0
2006-07-13 01:29:00,0.69237,0.69245,0.69237,0.69242,112599999.0
2006-07-13 01:30:00,0.6924,0.69241,0.69235,0.6924,203600005.0
2006-07-13 01:31:00,0.69237,0.6924,0.69237,0.69237,63000000.0
2006-07-13 01:32:00,0.69236,0.69239,0.69233,0.69233,90499998.0
2006-07-13 01:33:00,0.69233,0.69237,0.69233,0.69235,55600001.0
2006-07-13 01:34:00,0.6924,0.6924,0.69232,0.69232,44300000.0
2006-07-13 01:35:00,0.69235,0.69239,0.69232,0.69232,86900002.0
2006-07-13 01:36:00,0.69234,0.69239,0.69234,0.69236,72299999.0
2006-07-13 01:37:00,0.6924,0.6924,0.69237,0.6924,148200001.0
2006-07-13 01:38:00,0.69237,0.69246,0.69237,0.69246,109400001.0
2006-07-13 01:39:00,0.69248,0.6925,0.69239,0.6925,170500000.0
2006-07-13 01:40:00,0.69246,0.6925,0.69244,0.69244,123299999.0
2006-07-13 01:41:00,0.69242,0.69244,0.69238,0.69238,144599999.0
2006-07-13 01:42:00,0.69238,0.6924,0.69235,0.69237,154700002.0
2006-07-13 01:43:00,0.69239,0.69248,0.69234,0.69238,103300003.0
2006-07-13 01:44:00,0.69241,0.69243,0.69239,0.69242,75000000.0
2006-07-13 01:45:00,0.69245,0.69245,0.69238,0.6924,132100002.0
2006-07-13 01:46:00,0.69238,0.69241,0.69232,0.69238,124199999.0
2006-07-13 01:47:00,0.69244,0.69244,0.69243,0.69243,66600002.0
2006-07-13 01:48:00,0.69238,0.69244,0.69238,0.69241,169000001.0
2006-07-13 01:49:00,0.69239,0.69243,0.69239,0.6924,139600001.0
2006-07-13 01:50:00,0.6924,0.69244,0.6924,0.6924,188199999.0
2006-07-13 01:51:00,0.69245,0.69245,0.69237,0.69245,105699997.0
2006-07-13 01:52:00,0.69244,0.69244,0.6924,0.69244,99399999.0
2006-07-13 01:53:00,0.69242,0.69245,0.69236,0.69244,176999998.0
2006-07-13 01:54:00,0.69242,0.69243,0.6923,0.6924,121499999.0
2006-07-13 01:55:00,0.69239,0.69241,0.69236,0.69241,134900001.0
2006-07-13 01:56:00,0.69242,0.69244,0.69237,0.69239,250300002.0
2006-07-13 01:57:00,0.69242,0.69242,0.69231,0.69239,243099999.0
2006-07-13 01:58:00,0.69235,0.69245,0.69235,0.69245,224000000.0
2006-07-13 01:59:00,0.69245,0.6925,0.69241,0.69242,198299998.0
2006-07-13 02:00:00,0.6924,0.69243,0.69237,0.69237,106099999.0
2006-07-13 02:01:00,0.69245,0.69247,0.6924,0.69245,210199997.0
2006-07-13 02:02:00,0.69242,0.69248,0.69242,0.69245,160800002.0
2006-07-13 02:03:00,0.69237,0.69237,0.69228,0.69231,150399999.0
2006-07-13 02:04:00,0.69237,0.6924,0.69233,0.69235,215799997.0
2006-07-13 02:05:00,0.69234,0.69234,0.69225,0.69231,179799999.0
2006-07-13 02:06:00,0.69227,0.69234,0.69225,0.69228,154600001.0
2006-07-13 02:07:00,0.69234,0.69234,0.69227,0.69228,189899999.0
2006-07-13 02:08:00,0.69228,0.69237,0.69228,0.69231,154600002.0
2006-07-13 02:09:00,0.69236,0.69236,0.69225,0.69225,102099997.0
2006-07-13 02:10:00,0.69225,0.69233,0.69225,0.69225,112400002.0
2006-07-13 02:11:00,0.69228,0.69228,0.69227,0.69227,28700001.0
2006-07-13 02:12:00,0.69224,0.69231,0.69224,0.69227,127300001.0
2006-07-13 02:13:00,0.69232,0.69237,0.69231,0.69235,114700001.0
2006-07-13 02:14:00,0.69234,0.69242,0.6923,0.6924,91800001.0
2006-07-13 02:15:00,0.69237,0.69243,0.69235,0.6924,145500000.0
2006-07-13 02:16:00,0.69242,0.69247,0.6924,0.6924,170199997.0
2006-07-13 02:17:00,0.69242,0.69244,0.69238,0.69238,117200001.0
2006-07-13 02:18:00,0.69238,0.69242,0.69237,0.69239,112400003.0
2006-07-13 02:19:00,0.6924,0.69245,0.69239,0.69245,146800003.0
2006-07-13 02:20:00,0.69238,0.69239,0.69234,0.69239,94999997.0
2006-07-13 02:21:00,0.69237,0.69244,0.69237,0.69241,137300001.0
2006-07-13 02:22:00,0.69244,0.69244,0.69237,0.69237,31000000.0
2006-07-13 02:23:00,0.6924,0.6924,0.69235,0.69238,97699999.0
2006-07-13 02:24:00,0.69238,0.6924,0.69233,0.69238,46300001.0
2006-07-13 02:25:00,0.6924,0.69243,0.69235,0.6924,140500001.0
2006-07-13 02:26:00,0.6924,0.69246,0.6924,0.69245,255899999.0
2006-07-13 02:27:00,0.69235,0.69239,0.69231,0.69231,134099998.0
2006-07-13 02:28:00,0.69232,0.69234,0.69229,0.6923,150600002.0
2006-07-13 02:29:00,0.69233,0.69235,0.6923,0.69235,154899998.0
2006-07-13 02:30:00,0.69233,0.6924,0.69233,0.69236,70300002.0
2006-07-13 02:31:00,0.69234,0.69241,0.69234,0.69236,84500002.0
2006-07-13 02:32:00,0.69237,0.69241,0.69237,0.69241,86000003.0
2006-07-13 02:33:00,0.69237,0.69248,0.69236,0.69236,129500000.0
2006-07-13 02:34:00,0.69239,0.69247,0.69239,0.69245,53600001.0
2006-07-13 02:35:00,0.69243,0.69243,0.69242,0.69242,79100002.0
2006-07-13 02:36:00,0.69237,0.69238,0.69232,0.69234,115499999.0
2006-07-13 02:37:00,0.69234,0.69239,0.69234,0.69235,194499997.0
2006-07-13 02:38:00,0.69236,0.69238,0.69233,0.69238,107000003.0
2006-07-13 02:39:00,0.69239,0.6924,0.69232,0.69232,94199999.0
2006-07-13 02:40:00,0.69237,0.69243,0.69233,0.69243,176500003.0
2006-07-13 02:41:00,0.6924,0.69246,0.6924,0.69242,227700000.0
2006-07-13 02:42:00,0.69236,0.69243,0.69236,0.69243,59600001.0
2006-07-13 02:43:00,0.69239,0.69253,0.69239,0.6925,194799997.0
2006-07-13 02:44:00,0.69247,0.6925,0.69247,0.6925,206299997.0
2006-07-13 02:45:00,0.69244,0.69252,0.69244,0.69247,205100000.0
2006-07-13 02:46:00,0.69245,0.6925,0.69245,0.69247,88799999.0
2006-07-13 02:47:00,0.69248,0.69252,0.69243,0.69243,66100001.0
2006-07-13 02:48:00,0.69242,0.69243,0.69236,0.69242,95900001.0
2006-07-13 02:49:00,0.69245,0.69245,0.69243,0.69243,121400000.0
2006-07-13 02:50:00,0.69242,0.69244,0.69239,0.69242,200399998.0
2006-07-13 02:51:00,0.69237,0.69237,0.69233,0.69237,132600001.0
2006-07-13 02:52:00,0.69235,0.69238,0.69231,0.69232,58200000.0
2006-07-13 02:53:00,0.69228,0.69231,0.69223,0.69231,216800000.0
2006-07-13 02:54:00,0.6923,0.69237,0.69225,0.69225,186200002.0
2006-07-13 02:55:00,0.6922,0.69228,0.6922,0.69222,85200002.0
2006-07-13 02:56:00,0.69225,0.69231,0.69225,0.69227,182200001.0
2006-07-13 02:57:00,0.69222,0.69223,0.69222,0.69223,60599999.0
2006-07-13 02:58:00,0.69225,0.6923,0.69222,0.6923,126799998.0
2006-07-13 02:59:00,0.6923,0.69232,0.69226,0.6923,164999997.0
2006-07-13 03:00:00,0.69228,0.69228,0.69225,0.69225,52700001.0
2006-07-13 03:01:00,0.69222,0.6923,0.69222,0.69227,121899999.0
2006-07-13 03:02:00,0.69233,0.69237,0.69233,0.69237,62900002.0
2006-07-13 03:03:00,0.69237,0.6924,0.69235,0.69237,81300001.0
2006-07-13 03:04:00,0.69238,0.69243,0.69236,0.69239,156700000.0
2006-07-13 03:05:00,0.69243,0.69247,0.69236,0.69239,205400002.0
2006-07-13 03:06:00,0.69241,0.69242,0.69231,0.69237,128600004.0
2006-07-13 03:07:00,0.69231,0.69237,0.69231,0.69235,96499998.0
2006-07-13 03:08:00,0.69236,0.69246,0.69236,0.69246,109900000.0
2006-07-13 03:09:00,0.69242,0.69244,0.69238,0.6924,59700000.0
2006-07-13 03:10:00,0.69245,0.69245,0.6924,0.69243,104799999.0
2006-07-13 03:11:00,0.6924,0.69247,0.6924,0.69241,185299998.0
2006-07-13 03:12:00,0.69246,0.69253,0.69246,0.69248,137100000.0
2006-07-13 03:13:00,0.69243,0.69251,0.69243,0.69247,132500001.0
2006-07-13 03:14:00,0.6925,0.69251,0.69247,0.69248,108200001.0
2006-07-13 03:15:00,0.69255,0.6926,0.69251,0.69251,106000001.0
2006-07-13 03:16:00,0.69256,0.69258,0.6925,0.6925,91199998.0
2006-07-13 03:17:00,0.69253,0.6926,0.69249,0.6926,122400001.0
2006-07-13 03:18:00,0.69262,0.69262,0.69253,0.69257,53900001.0
2006-07-13 03:19:00,0.69257,0.69258,0.69257,0.69258,8800000.0
2006-07-13 03:20:00,0.69258,0.69259,0.69253,0.69253,192400003.0
2006-07-13 03:21:00,0.69254,0.69259,0.69253,0.69256,176800005.0
2006-07-13 03:22:00,0.69256,0.69257,0.69256,0.69257,9600000.0
2006-07-13 03:23:00,0.6925,0.69253,0.69249,0.69249,110200001.0
2006-07-13 03:24:00,0.69248,0.69248,0.69244,0.69244,90199998.0
2006-07-13 03:25:00,0.69241,0.69245,0.69237,0.69245,132200001.0
2006-07-13 03:26:00,0.69243,0.69251,0.69242,0.69249,379000003.0
2006-07-13 03:27:00,0.69248,0.69253,0.69244,0.6925,105400002.0
2006-07-13 03:28:00,0.69252,0.69253,0.69252,0.69252,33900001.0
2006-07-13 03:29:00,0.69246,0.69249,0.69244,0.69249,161299998.0
2006-07-13 03:30:00,0.69253,0.6926,0.69252,0.69256,144700004.0
2006-07-13 03:31:00,0.69262,0.69262,0.69254,0.69254,151100003.0
2006-07-13 03:32:00,0.69256,0.69266,0.69256,0.69266,104599998.0
2006-07-13 03:33:00,0.6927,0.6927,0.69264,0.69267,189600000.0
2006-07-13 03:34:00,0.6927,0.69271,0.69261,0.69271,150600001.0
2006-07-13 03:35:00,0.69271,0.69271,0.69263,0.69263,246700001.0
2006-07-13 03:36:00,0.69262,0.69265,0.69257,0.69257,137100000.0
2006-07-13 03:37:00,0.69259,0.69262,0.69254,0.69261,119799998.0
2006-07-13 03:38:00,0.69263,0.69263,0.69255,0.69255,233800004.0
2006-07-13 03:39:00,0.69259,0.69263,0.69254,0.69263,107799998.0
2006-07-13 03:40:00,0.69262,0.69265,0.69262,0.69265,25100000.0
2006-07-13 03:41:00,0.69267,0.69269,0.69265,0.69266,73499998.0
2006-07-13 03:42:00,0.69265,0.69265,0.69262,0.69265,99700001.0
2006-07-13 03:43:00,0.69267,0.69267,0.69264,0.69266,70300000.0
2006-07-13 03:44:00,0.69262,0.69267,0.69257,0.69261,149999999.0
2006-07-13 03:45:00,0.69263,0.69267,0.6925,0.69264,85000000.0
2006-07-13 03:46:00,0.69258,0.69258,0.69256,0.69256,62199998.0
2006-07-13 03:47:00,0.69256,0.69257,0.69256,0.69256,63100002.0
2006-07-13 03:48:00,0.69255,0.6926,0.69255,0.6926,59100001.0
2006-07-13 03:49:00,0.69255,0.69255,0.6925,0.69253,122100004.0
2006-07-13 03:50:00,0.69254,0.6926,0.69252,0.69255,148900000.0
2006-07-13 03:51:00,0.69256,0.69261,0.69248,0.69254,218399996.0
2006-07-13 03:52:00,0.69248,0.69255,0.69247,0.69247,155400004.0
2006-07-13 03:53:00,0.69251,0.69251,0.69241,0.69245,118700000.0
2006-07-13 03:54:00,0.69245,0.69246,0.69237,0.69237,146999997.0
2006-07-13 03:55:00,0.69238,0.69243,0.69238,0.69242,86700000.0
2006-07-13 03:56:00,0.69241,0.69241,0.69231,0.69231,27200001.0
2006-07-13 03:57:00,0.69237,0.69241,0.69231,0.69231,238099997.0
2006-07-13 03:58:00,0.69228,0.69238,0.69228,0.69236,103900002.0
2006-07-13 03:59:00,0.69236,0.69242,0.69231,0.69237,93000001.0
2006-07-13 04:00:00,0.69239,0.69242,0.69233,0.69242,181599998.0
2006-07-13 04:01:00,0.69242,0.69246,0.69237,0.69237,174900000.0
2006-07-13 04:02:00,0.69233,0.69235,0.6923,0.69233,206700002.0
2006-07-13 04:03:00,0.69237,0.69237,0.69232,0.69233,94899997.0
2006-07-13 04:04:00,0.69236,0.6924,0.69234,0.69238,55100001.0
2006-07-13 04:05:00,0.69238,0.69238,0.69235,0.69235,71800001.0
2006-07-13 04:06:00,0.69233,0.69245,0.69233,0.69239,49400001.0
2006-07-13 04:07:00,0.69236,0.69236,0.69234,0.69234,5100000.0
2006-07-13 04:08:00,0.69232,0.69232,0.6923,0.6923,41400000.0
2006-07-13 04:09:00,0.69237,0.69238,0.69237,0.69238,24700000.0
2006-07-13 04:10:00,0.69241,0.69243,0.69235,0.69243,218500004.0
2006-07-13 04:11:00,0.69239,0.69243,0.69232,0.69232,145199996.0
2006-07-13 04:12:00,0.6923,0.69248,0.6923,0.69248,174900002.0
2006-07-13 04:13:00,0.6924,0.6924,0.69238,0.69238,48600000.0
2006-07-13 04:14:00,0.69232,0.69232,0.69231,0.69231,51100001.0
2006-07-13 04:15:00,0.69238,0.69239,0.69231,0.69237,187100000.0
2006-07-13 04:16:00,0.6923,0.69236,0.6923,0.69235,107299999.0
2006-07-13 04:17:00,0.69239,0.69243,0.69233,0.69234,155100000.0
2006-07-13 04:18:00,0.69239,0.69239,0.69234,0.69234,98500000.0
2006-07-13 04:19:00,0.69235,0.69241,0.69235,0.69237,188100001.0
2006-07-13 04:20:00,0.69237,0.69239,0.69236,0.69236,94199998.0
2006-07-13 04:21:00,0.69238,0.6924,0.69238,0.6924,8700000.0
2006-07-13 04:22:00,0.69238,0.69242,0.69235,0.69235,193100002.0
2006-07-13 04:23:00,0.69243,0.69243,0.69243,0.69243,12700000.0
2006-07-13 04:24:00,0.69233,0.69239,0.69232,0.69239,159300002.0
2006-07-13 04:25:00,0.6924,0.6924,0.6924,0.6924,52700001.0
2006-07-13 04:26:00,0.69233,0.69241,0.69233,0.69237,79900000.0
2006-07-13 04:27:00,0.69233,0.69239,0.69231,0.69238,29500000.0
2006-07-13 04:28:00,0.69233,0.69235,0.6923,0.6923,127899997.0
2006-07-13 04:29:00,0.69233,0.69237,0.69233,0.69237,138899998.0
2006-07-13 04:30:00,0.69238,0.69242,0.69234,0.69234,105599999.0
2006-07-13 04:31:00,0.69233,0.69235,0.69229,0.69229,146599998.0
2006-07-13 04:32:00,0.69232,0.69232,0.6923,0.69232,38999999.0
2006-07-13 04:33:00,0.69234,0.69238,0.69234,0.69238,63100000.0
2006-07-13 04:34:00,0.69238,0.69239,0.6923,0.69232,236999995.0
2006-07-13 04:35:00,0.69232,0.69236,0.69231,0.69235,108199999.0
2006-07-13 04:36:00,0.69235,0.69235,0.69227,0.69233,48200000.0
2006-07-13 04:37:00,0.69225,0.69232,0.69225,0.69231,51999999.0
2006-07-13 04:38:00,0.6923,0.69236,0.69229,0.69236,112599999.0
2006-07-13 04:39:00,0.69233,0.69235,0.69227,0.6923,212600005.0
2006-07-13 04:40:00,0.69236,0.69246,0.69236,0.69236,137000001.0
2006-07-13 04:41:00,0.69234,0.69234,0.69228,0.69232,211300002.0
2006-07-13 04:42:00,0.69236,0.69237,0.6923,0.69236,90100000.0
2006-07-13 04:43:00,0.69233,0.69235,0.69227,0.69227,141999997.0
2006-07-13 04:44:00,0.69226,0.69238,0.69226,0.69236,223400004.0
2006-07-13 04:45:00,0.69232,0.69239,0.69232,0.69237,216299998.0
2006-07-13 04:46:00,0.69232,0.69234,0.69229,0.69234,69899998.0
2006-07-13 04:47:00,0.69234,0.69237,0.69228,0.69237,157000003.0
2006-07-13 04:48:00,0.69239,0.6924,0.69232,0.6924,184999999.0
2006-07-13 04:49:00,0.69237,0.69239,0.69233,0.69236,119700003.0
2006-07-13 04:50:00,0.69234,0.69239,0.6923,0.69237,92200001.0
2006-07-13 04:51:00,0.69232,0.69239,0.69231,0.69239,152199996.0
2006-07-13 04:52:00,0.69235,0.69235,0.69229,0.69231,205400001.0
2006-07-13 04:53:00,0.69235,0.69237,0.6923,0.69235,194599999.0
2006-07-13 04:54:00,0.69235,0.69235,0.69235,0.69235,87099998.0
2006-07-13 04:55:00,0.69232,0.69237,0.6923,0.69232,127799999.0
2006-07-13 04:56:00,0.69232,0.69238,0.69232,0.69238,122399998.0
2006-07-13 04:57:00,0.69233,0.69238,0.69233,0.69238,17800001.0
2006-07-13 04:58:00,0.69233,0.69235,0.69232,0.69235,78600002.0
2006-07-13 04:59:00,0.69234,0.69234,0.69229,0.69229,69700000.0
2006-07-13 05:00:00,0.69226,0.6923,0.69225,0.69225,101999999.0
2006-07-13 05:01:00,0.6922,0.69227,0.6922,0.69223,123099999.0
2006-07-13 05:02:00,0.69223,0.69223,0.69223,0.69223,39900002.0
2006-07-13 05:03:00,0.69227,0.69227,0.69223,0.69223,159700001.0
2006-07-13 05:04:00,0.69221,0.6923,0.69221,0.6923,83099999.0
2006-07-13 05:05:00,0.69233,0.69233,0.69227,0.69233,88299999.0
2006-07-13 05:06:00,0.6923,0.69231,0.69226,0.69231,91099999.0
2006-07-13 05:07:00,0.69233,0.69238,0.6923,0.69238,201099997.0
2006-07-13 05:08:00,0.69236,0.69236,0.6923,0.6923,95800001.0
2006-07-13 05:09:00,0.69228,0.69233,0.69224,0.69233,98200002.0
2006-07-13 05:10:00,0.69229,0.69231,0.69229,0.69231,19900000.0
2006-07-13 05:11:00,0.69234,0.69236,0.69227,0.69229,109600000.0
2006-07-13 05:12:00,0.69239,0.69241,0.69234,0.69234,124599999.0
2006-07-13 05:13:00,0.69236,0.69239,0.69232,0.69237,221899997.0
2006-07-13 05:14:00,0.69234,0.69234,0.69224,0.69227,106100001.0
2006-07-13 05:15:00,0.69231,0.69234,0.69231,0.69234,10300000.0
2006-07-13 05:16:00,0.6924,0.6924,0.6923,0.69235,178299995.0
2006-07-13 05:17:00,0.69232,0.69234,0.6923,0.69234,69500001.0
2006-07-13 05:18:00,0.6923,0.69234,0.6923,0.6923,160800004.0
2006-07-13 05:19:00,0.69233,0.69238,0.69227,0.69228,143900001.0
2006-07-13 05:20:00,0.69229,0.69235,0.69228,0.69229,147400002.0
2006-07-13 05:21:00,0.69236,0.69237,0.69236,0.69237,43299999.0
2006-07-13 05:22:00,0.6924,0.6924,0.6923,0.6924,215600000.0
2006-07-13 05:23:00,0.69239,0.69239,0.69232,0.69239,132300002.0
2006-07-13 05:24:00,0.6924,0.6924,0.69235,0.69235,126400000.0
2006-07-13 05:25:00,0.69238,0.69238,0.69235,0.69235,25500001.0
2006-07-13 05:26:00,0.69233,0.69237,0.6923,0.6923,149799998.0
2006-07-13 05:27:00,0.69232,0.69232,0.6923,0.69232,49900000.0
2006-07-13 05:28:00,0.69232,0.69235,0.69229,0.69229,120500002.0
2006-07-13 05:29:00,0.69232,0.69237,0.69232,0.69233,146099999.0
2006-07-13 05:30:00,0.6923,0.69231,0.69225,0.69225,51300000.0
2006-07-13 05:31:00,0.69225,0.69227,0.69225,0.69227,36700001.0
2006-07-13 05:32:00,0.69225,0.6923,0.69225,0.69227,143000002.0
2006-07-13 05:33:00,0.69225,0.69233,0.69225,0.69227,163400002.0
2006-07-13 05:34:00,0.69225,0.6923,0.69225,0.69227,118099997.0
2006-07-13 05:35:00,0.69231,0.69232,0.69227,0.69227,102900001.0
2006-07-13 05:36:00,0.69223,0.69223,0.69223,0.69223,47200001.0
2006-07-13 05:37:00,0.69227,0.69229,0.69222,0.69224,97000003.0
2006-07-13 05:38:00,0.69227,0.69231,0.69227,0.69231,4500000.0
2006-07-13 05:39:00,0.69228,0.69228,0.69224,0.69224,9500000.0
2006-07-13 05:40:00,0.69227,0.69227,0.69222,0.69225,150899996.0
2006-07-13 05:41:00,0.69226,0.69229,0.69226,0.69229,104299998.0
2006-07-13 05:42:00,0.6923,0.69236,0.69229,0.69235,286399999.0
2006-07-13 05:43:00,0.69233,0.69234,0.6923,0.69231,115699999.0
2006-07-13 05:44:00,0.69234,0.69235,0.69232,0.69235,81399999.0
2006-07-13 05:45:00,0.6923,0.69231,0.69223,0.69223,153400000.0
2006-07-13 05:46:00,0.69229,0.69233,0.69229,0.69233,15200000.0
2006-07-13 05:47:00,0.6923,0.69235,0.69228,0.69232,226299996.0
2006-07-13 05:48:00,0.69228,0.69228,0.69228,0.69228,4000000.0
2006-07-13 05:49:00,0.69228,0.69228,0.69216,0.69216,162900002.0
2006-07-13 05:50:00,0.69222,0.69224,0.69217,0.6922,168699998.0
2006-07-13 05:51:00,0.69222,0.69222,0.69211,0.69215,171800001.0
2006-07-13 05:52:00,0.69213,0.69215,0.69207,0.69215,194399995.0
2006-07-13 05:53:00,0.69213,0.69215,0.69212,0.69212,107899998.0
2006-07-13 05:54:00,0.69213,0.69217,0.69212,0.69215,32700000.0
2006-07-13 05:55:00,0.69217,0.69219,0.69215,0.69217,21200000.0
2006-07-13 05:56:00,0.69217,0.69222,0.69217,0.69222,82800002.0
2006-07-13 05:57:00,0.69217,0.69223,0.69217,0.6922,115600002.0
2006-07-13 05:58:00,0.6922,0.6922,0.6922,0.6922,47299999.0
2006-07-13 05:59:00,0.69218,0.69218,0.69218,0.69218,32700001.0
2006-07-13 06:00:00,0.6922,0.6922,0.69217,0.6922,165500000.0
2006-07-13 06:01:00,0.69217,0.69217,0.69217,0.69217,27100000.0
2006-07-13 06:02:00,0.69217,0.69217,0.69217,0.69217,10400000.0
2006-07-13 06:03:00,0.69221,0.69225,0.69221,0.69222,93900002.0
2006-07-13 06:04:00,0.69218,0.69219,0.69218,0.69219,79100003.0
2006-07-13 06:05:00,0.69218,0.6922,0.69218,0.6922,29500000.0
2006-07-13 06:06:00,0.69215,0.6922,0.69215,0.69218,122700001.0
2006-07-13 06:07:00,0.6922,0.6922,0.69215,0.6922,146100001.0
2006-07-13 06:08:00,0.6922,0.6922,0.6922,0.6922,6000000.0
2006-07-13 06:09:00,0.69222,0.69223,0.69222,0.69223,50800000.0
2006-07-13 06:10:00,0.6922,0.69229,0.6922,0.69225,144500003.0
2006-07-13 06:11:00,0.69219,0.69227,0.69219,0.69227,107100001.0
2006-07-13 06:12:00,0.69226,0.6923,0.69223,0.69223,139700000.0
2006-07-13 06:13:00,0.69222,0.69222,0.69222,0.69222,8000000.0
2006-07-13 06:14:00,0.6922,0.69229,0.6922,0.69229,187400004.0
2006-07-13 06:15:00,0.69226,0.69232,0.69226,0.69228,163500001.0
2006-07-13 06:16:00,0.69235,0.69235,0.6923,0.69235,235599999.0
2006-07-13 06:17:00,0.69234,0.69234,0.6923,0.6923,200199997.0
2006-07-13 06:18:00,0.69232,0.69234,0.69228,0.69232,54200000.0
2006-07-13 06:19:00,0.69235,0.69236,0.69232,0.69236,71100001.0
2006-07-13 06:20:00,0.69232,0.69235,0.69232,0.69233,149700003.0
2006-07-13 06:21:00,0.69235,0.6924,0.69233,0.69239,151999998.0
2006-07-13 06:22:00,0.69238,0.69238,0.69237,0.69237,57299998.0
2006-07-13 06:23:00,0.69236,0.6924,0.69232,0.69233,202599998.0
2006-07-13 06:24:00,0.69232,0.69239,0.69229,0.69229,113200003.0
2006-07-13 06:25:00,0.69229,0.69235,0.69228,0.69232,87900001.0
2006-07-13 06:26:00,0.69232,0.69247,0.69232,0.69246,63700000.0
2006-07-13 06:27:00,0.69257,0.69259,0.69255,0.69255,179499997.0
2006-07-13 06:28:00,0.69257,0.69259,0.69256,0.69259,94799999.0
2006-07-13 06:29:00,0.69254,0.69257,0.69251,0.69255,130199999.0
2006-07-13 06:30:00,0.69253,0.69253,0.69244,0.69244,34300000.0
2006-07-13 06:31:00,0.6924,0.69247,0.69239,0.69242,125400001.0
2006-07-13 06:32:00,0.69238,0.69245,0.69236,0.69239,88600000.0
2006-07-13 06:33:00,0.69239,0.69244,0.69239,0.69244,16000000.0
2006-07-13 06:34:00,0.69246,0.69247,0.69246,0.69247,48700002.0
2006-07-13 06:35:00,0.69247,0.69252,0.69245,0.69252,160799997.0
2006-07-13 06:36:00,0.69254,0.69254,0.69242,0.69253,206199994.0
2006-07-13 06:37:00,0.69252,0.69252,0.69244,0.69249,167100006.0
2006-07-13 06:38:00,0.69241,0.69245,0.69241,0.69242,39700000.0
2006-07-13 06:39:00,0.69243,0.69243,0.69232,0.69232,143099998.0
2006-07-13 06:40:00,0.69238,0.69248,0.69238,0.69248,99799999.0
2006-07-13 06:41:00,0.69246,0.69246,0.69245,0.69245,42200001.0
2006-07-13 06:42:00,0.69242,0.69248,0.69242,0.69248,15100000.0
2006-07-13 06:43:00,0.69247,0.69247,0.69246,0.69246,52899999.0
2006-07-13 06:44:00,0.69243,0.69243,0.69235,0.69235,202399998.0
2006-07-13 06:45:00,0.69243,0.69244,0.69234,0.69234,219999997.0
2006-07-13 06:46:00,0.69235,0.69244,0.69235,0.69239,210900002.0
2006-07-13 06:47:00,0.69242,0.69245,0.69241,0.69241,125500002.0
2006-07-13 06:48:00,0.69239,0.69246,0.69239,0.69246,77400001.0
2006-07-13 06:49:00,0.69241,0.69246,0.69241,0.69243,122499997.0
2006-07-13 06:50:00,0.69249,0.6925,0.69242,0.69248,160200001.0
2006-07-13 06:51:00,0.6924,0.6924,0.69235,0.69235,10000000.0
2006-07-13 06:52:00,0.69237,0.69243,0.69237,0.69243,171600001.0
2006-07-13 06:53:00,0.69243,0.69243,0.69235,0.69235,108700001.0
2006-07-13 06:54:00,0.69241,0.69243,0.69241,0.69243,21300000.0
2006-07-13 06:55:00,0.6925,0.69253,0.69247,0.69247,89399998.0
2006-07-13 06:56:00,0.69244,0.69248,0.6924,0.69243,125800000.0
2006-07-13 06:57:00,0.69243,0.69252,0.69237,0.6925,118399999.0
2006-07-13 06:58:00,0.69253,0.69253,0.69252,0.69252,48900000.0
2006-07-13 06:59:00,0.69249,0.69262,0.69249,0.69262,42300000.0
2006-07-13 07:00:00,0.69259,0.69262,0.69258,0.69262,28400000.0
2006-07-13 07:01:00,0.69257,0.69263,0.69257,0.69261,142899999.0
2006-07-13 07:02:00,0.69261,0.69263,0.6926,0.69261,141700002.0
2006-07-13 07:03:00,0.69263,0.69265,0.69261,0.69263,146499999.0
2006-07-13 07:04:00,0.69258,0.69262,0.69258,0.69262,88699999.0
2006-07-13 07:05:00,0.69253,0.69256,0.69253,0.69256,100800002.0
2006-07-13 07:06:00,0.69258,0.69258,0.6925,0.69257,134100001.0
2006-07-13 07:07:00,0.69259,0.69261,0.69253,0.69253,65300002.0
2006-07-13 07:08:00,0.69252,0.69257,0.69252,0.69256,91800002.0
2006-07-13 07:09:00,0.69256,0.69257,0.69254,0.69256,223099998.0
2006-07-13 07:10:00,0.69251,0.69255,0.6925,0.69252,133300001.0
2006-07-13 07:11:00,0.69253,0.69255,0.69252,0.69255,87100003.0
2006-07-13 07:12:00,0.6925,0.6925,0.6925,0.6925,30299999.0
2006-07-13 07:13:00,0.69255,0.69259,0.69251,0.69255,77800002.0
2006-07-13 07:14:00,0.69256,0.69261,0.69249,0.69252,225900002.0
2006-07-13 07:15:00,0.69255,0.69255,0.69253,0.69255,219799998.0
2006-07-13 07:16:00,0.69256,0.6926,0.69254,0.6926,116700002.0
2006-07-13 07:17:00,0.69257,0.6926,0.69257,0.6926,95700001.0
2006-07-13 07:18:00,0.69259,0.69259,0.69252,0.69252,127000000.0
2006-07-13 07:19:00,0.69252,0.69257,0.69252,0.69253,139199999.0
2006-07-13 07:20:00,0.69253,0.69255,0.6925,0.6925,109400000.0
2006-07-13 07:21:00,0.69253,0.69253,0.69245,0.69245,72999998.0
2006-07-13 07:22:00,0.69247,0.69249,0.69243,0.69249,129200003.0
2006-07-13 07:23:00,0.69247,0.69247,0.69243,0.69243,192500000.0
2006-07-13 07:24:00,0.6924,0.69242,0.6924,0.69242,8900000.0
2006-07-13 07:25:00,0.69238,0.6924,0.69238,0.6924,36700001.0
2006-07-13 07:26:00,0.6924,0.69244,0.69237,0.69237,126300000.0
2006-07-13 07:27:00,0.69238,0.69238,0.69236,0.69236,89399999.0
2006-07-13 07:28:00,0.69234,0.69239,0.69232,0.69239,49399999.0
2006-07-13 07:29:00,0.6924,0.6924,0.69233,0.69236,53900000.0
2006-07-13 07:30:00,0.69233,0.69235,0.6923,0.69233,255600008.0
2006-07-13 07:31:00,0.69239,0.69239,0.69236,0.69236,74200001.0
2006-07-13 07:32:00,0.69238,0.6924,0.69235,0.6924,41500000.0
2006-07-13 07:33:00,0.6924,0.6924,0.69238,0.69238,49400000.0
2006-07-13 07:34:00,0.69235,0.6924,0.69235,0.6924,219099999.0
2006-07-13 07:35:00,0.6924,0.6924,0.69235,0.69237,169900001.0
2006-07-13 07:36:00,0.6924,0.6924,0.69238,0.69238,21200000.0
2006-07-13 07:37:00,0.69242,0.69245,0.69237,0.69245,230600000.0
2006-07-13 07:38:00,0.69244,0.69244,0.6924,0.69241,216799997.0
2006-07-13 07:39:00,0.69237,0.69243,0.69237,0.69237,87700001.0
2006-07-13 07:40:00,0.6924,0.6924,0.69238,0.6924,67100000.0
2006-07-13 07:41:00,0.6924,0.69244,0.69239,0.69244,213399996.0
2006-07-13 07:42:00,0.69243,0.69245,0.69243,0.69243,49499999.0
2006-07-13 07:43:00,0.6924,0.6925,0.69238,0.69239,210999997.0
2006-07-13 07:44:00,0.69236,0.69241,0.69236,0.69238,46400000.0
2006-07-13 07:45:00,0.69237,0.69244,0.69237,0.6924,60900001.0
2006-07-13 07:46:00,0.69239,0.69244,0.69237,0.69237,136500000.0
2006-07-13 07:47:00,0.6924,0.6924,0.69237,0.69237,41200001.0
2006-07-13 07:48:00,0.69233,0.69237,0.69232,0.69235,71299998.0
2006-07-13 07:49:00,0.6923,0.6923,0.69226,0.69227,61800000.0
2006-07-13 07:50:00,0.69225,0.69232,0.69225,0.69229,79999998.0
2006-07-13 07:51:00,0.69225,0.69231,0.69225,0.69226,103399999.0
2006-07-13 07:52:00,0.69229,0.69232,0.69225,0.69225,183400001.0
2006-07-13 07:53:00,0.69225,0.69229,0.69225,0.69227,154399996.0
2006-07-13 07:54:00,0.69224,0.69229,0.69224,0.69225,100500002.0
2006-07-13 07:55:00,0.69225,0.69229,0.69222,0.69223,135000000.0
2006-07-13 07:56:00,0.6922,0.69228,0.6922,0.69228,91000001.0
2006-07-13 07:57:00,0.69225,0.69227,0.69225,0.69227,23900000.0
2006-07-13 07:58:00,0.69228,0.69233,0.69227,0.69229,179800001.0
2006-07-13 07:59:00,0.69237,0.6924,0.69231,0.69233,133900001.0
2006-07-13 08:00:00,0.69235,0.69242,0.69234,0.69242,170800000.0
2006-07-13 08:01:00,0.69244,0.6925,0.69238,0.6925,82500001.0
2006-07-13 08:02:00,0.69255,0.69255,0.69248,0.69254,144199997.0
2006-07-13 08:03:00,0.69263,0.69263,0.69263,0.69263,39099999.0
2006-07-13 08:04:00,0.69258,0.69258,0.69255,0.69256,75899999.0
2006-07-13 08:05:00,0.69251,0.69252,0.69251,0.69252,16800000.0
2006-07-13 08:06:00,0.69252,0.69253,0.69246,0.69247,120800000.0
2006-07-13 08:07:00,0.69251,0.69257,0.69251,0.69257,29700000.0
2006-07-13 08:08:00,0.69258,0.69258,0.69257,0.69257,27800001.0
2006-07-13 08:09:00,0.69257,0.69258,0.69257,0.69258,44700002.0
2006-07-13 08:10:00,0.6926,0.6926,0.69257,0.6926,185700002.0
2006-07-13 08:11:00,0.69258,0.69261,0.69256,0.69258,183999997.0
2006-07-13 08:12:00,0.6926,0.69262,0.69256,0.6926,169799996.0
2006-07-13 08:13:00,0.69261,0.69266,0.69261,0.69265,32299999.0
2006-07-13 08:14:00,0.69269,0.69269,0.69259,0.69263,130800001.0
2006-07-13 08:15:00,0.69268,0.69268,0.69258,0.69262,232000002.0
2006-07-13 08:16:00,0.69258,0.69258,0.69257,0.69257,11100000.0
2006-07-13 08:17:00,0.69257,0.69264,0.69257,0.69264,176299999.0
2006-07-13 08:18:00,0.6926,0.69268,0.6926,0.69266,127200000.0
2006-07-13 08:19:00,0.69264,0.69268,0.69259,0.69265,299799994.0
2006-07-13 08:20:00,0.69266,0.69266,0.69259,0.6926,46200000.0
2006-07-13 08:21:00,0.69254,0.69266,0.69253,0.69256,275600005.0
2006-07-13 08:22:00,0.69259,0.69259,0.69251,0.69251,27200000.0
2006-07-13 08:23:00,0.69249,0.69265,0.69248,0.69257,259299999.0
2006-07-13 08:24:00,0.69257,0.69262,0.69254,0.69262,163600004.0
2006-07-13 08:25:00,0.69262,0.6927,0.69258,0.69265,78799998.0
2006-07-13 08:26:00,0.69264,0.69268,0.69257,0.69264,129500001.0
2006-07-13 08:27:00,0.69258,0.69259,0.69252,0.69253,132500000.0
2006-07-13 08:28:00,0.69253,0.69256,0.69247,0.69255,148799998.0
2006-07-13 08:29:00,0.69251,0.69253,0.69248,0.69248,91700002.0
2006-07-13 08:30:00,0.69248,0.69252,0.69248,0.6925,116599998.0
2006-07-13 08:31:00,0.69247,0.69255,0.69245,0.6925,180400001.0
2006-07-13 08:32:00,0.69248,0.69253,0.69245,0.69253,123900000.0
2006-07-13 08:33:00,0.69258,0.69265,0.69258,0.69259,103400000.0
2006-07-13 08:34:00,0.69258,0.6926,0.69254,0.69259,127000004.0
2006-07-13 08:35:00,0.69256,0.69257,0.69252,0.69252,224600000.0
2006-07-13 08:36:00,0.69255,0.69259,0.69247,0.69251,156299996.0
2006-07-13 08:37:00,0.69254,0.69257,0.69245,0.69253,139000002.0
2006-07-13 08:38:00,0.69254,0.69257,0.6925,0.69254,166100001.0
2006-07-13 08:39:00,0.69249,0.69258,0.69247,0.69258,118999999.0
2006-07-13 08:40:00,0.69253,0.69257,0.69253,0.69256,171899997.0
2006-07-13 08:41:00,0.69254,0.69256,0.69254,0.69256,53400000.0
2006-07-13 08:42:00,0.69255,0.69264,0.69255,0.69263,125399999.0
2006-07-13 08:43:00,0.69262,0.69266,0.6926,0.6926,105900003.0
2006-07-13 08:44:00,0.69263,0.69263,0.69256,0.69259,127300000.0
2006-07-13 08:45:00,0.69256,0.69258,0.69251,0.69251,90100002.0
2006-07-13 08:46:00,0.69254,0.69259,0.69253,0.69255,96099999.0
2006-07-13 08:47:00,0.69255,0.69263,0.69255,0.69258,103100000.0
2006-07-13 08:48:00,0.69255,0.69258,0.69252,0.69258,116699996.0
2006-07-13 08:49:00,0.69259,0.69261,0.69255,0.6926,236400003.0
2006-07-13 08:50:00,0.69259,0.69267,0.69259,0.6926,40800001.0
2006-07-13 08:51:00,0.69266,0.6927,0.69263,0.69263,153599999.0
2006-07-13 08:52:00,0.69259,0.69271,0.69259,0.69271,88700002.0
2006-07-13 08:53:00,0.69268,0.69268,0.69263,0.69265,226200003.0
2006-07-13 08:54:00,0.69263,0.69267,0.6926,0.69263,136900003.0
2006-07-13 08:55:00,0.69263,0.69265,0.69258,0.69258,240199999.0
2006-07-13 08:56:00,0.69263,0.69271,0.69263,0.69269,206000002.0
2006-07-13 08:57:00,0.69268,0.69268,0.69264,0.69264,47899998.0
2006-07-13 08:58:00,0.69262,0.69265,0.69258,0.69258,275900000.0
2006-07-13 08:59:00,0.69253,0.69265,0.69249,0.69249,119200002.0
2006-07-13 09:00:00,0.69245,0.69249,0.6924,0.69249,253899999.0
2006-07-13 09:01:00,0.69248,0.69258,0.69246,0.69253,98500000.0
2006-07-13 09:02:00,0.69256,0.69261,0.69256,0.69261,72499999.0
2006-07-13 09:03:00,0.69269,0.69276,0.69258,0.69258,185800003.0
2006-07-13 09:04:00,0.69261,0.69263,0.69254,0.69254,63600001.0
2006-07-13 09:05:00,0.69253,0.69257,0.6925,0.69257,101200001.0
2006-07-13 09:06:00,0.69255,0.6926,0.69253,0.6926,208200001.0
2006-07-13 09:07:00,0.69262,0.6927,0.69258,0.69258,52100000.0
2006-07-13 09:08:00,0.69253,0.6926,0.69246,0.69255,148400004.0
2006-07-13 09:09:00,0.69259,0.69263,0.69248,0.69248,155700004.0
2006-07-13 09:10:00,0.69248,0.69251,0.6924,0.69248,342199993.0
2006-07-13 09:11:00,0.69249,0.69251,0.69246,0.69251,198400000.0
2006-07-13 09:12:00,0.69252,0.69252,0.69244,0.69244,114899997.0
2006-07-13 09:13:00,0.69246,0.69248,0.69246,0.69248,40899998.0
2006-07-13 09:14:00,0.69252,0.69253,0.69243,0.69245,152700001.0
2006-07-13 09:15:00,0.69241,0.69254,0.69238,0.69254,107200001.0
2006-07-13 09:16:00,0.69252,0.69256,0.69246,0.69255,142800001.0
2006-07-13 09:17:00,0.69249,0.69251,0.69241,0.69241,142100000.0
2006-07-13 09:18:00,0.69243,0.69251,0.69243,0.6925,51600000.0
2006-07-13 09:19:00,0.69251,0.69251,0.69242,0.69249,295199993.0
2006-07-13 09:20:00,0.6925,0.69262,0.6925,0.69257,158399999.0
2006-07-13 09:21:00,0.69262,0.69273,0.69257,0.69259,138499996.0
2006-07-13 09:22:00,0.69256,0.69269,0.69253,0.69269,128400000.0
2006-07-13 09:23:00,0.69268,0.69268,0.69252,0.69255,208099998.0
2006-07-13 09:24:00,0.69255,0.69261,0.69255,0.69255,199800001.0
2006-07-13 09:25:00,0.69254,0.69262,0.69251,0.69258,256400004.0
2006-07-13 09:26:00,0.69255,0.69255,0.6925,0.69252,127500001.0
2006-07-13 09:27:00,0.69253,0.69253,0.69244,0.6925,65900001.0
2006-07-13 09:28:00,0.69249,0.69249,0.6924,0.6924,83700000.0
2006-07-13 09:29:00,0.69234,0.69237,0.69231,0.69237,100399998.0
2006-07-13 09:30:00,0.69229,0.69229,0.69212,0.69213,104599999.0
2006-07-13 09:31:00,0.69207,0.6922,0.69205,0.69211,282100002.0
2006-07-13 09:32:00,0.69205,0.69217,0.69205,0.69215,168000003.0
2006-07-13 09:33:00,0.69218,0.69227,0.69218,0.69224,61599999.0
2006-07-13 09:34:00,0.69218,0.69218,0.69205,0.69207,82000003.0
2006-07-13 09:35:00,0.69209,0.69217,0.69203,0.69217,167199999.0
2006-07-13 09:36:00,0.69207,0.69207,0.69201,0.69201,48999999.0
2006-07-13 09:37:00,0.69205,0.69215,0.69205,0.69213,267999996.0
2006-07-13 09:38:00,0.69211,0.69211,0.692,0.69207,247299999.0
2006-07-13 09:39:00,0.69201,0.69213,0.692,0.69212,110700000.0
2006-07-13 09:40:00,0.69214,0.69215,0.69206,0.69208,157200001.0
2006-07-13 09:41:00,0.69213,0.69217,0.69206,0.69206,115300002.0
2006-07-13 09:42:00,0.69206,0.6921,0.69195,0.6921,265699998.0
2006-07-13 09:43:00,0.69208,0.6921,0.69203,0.6921,90500000.0
2006-07-13 09:44:00,0.69202,0.69213,0.692,0.692,186099998.0
2006-07-13 09:45:00,0.69197,0.69204,0.69197,0.69202,171700000.0
2006-07-13 09:46:00,0.69201,0.69204,0.69185,0.69187,144799998.0
2006-07-13 09:47:00,0.69183,0.69183,0.69167,0.69168,95199998.0
2006-07-13 09:48:00,0.69164,0.69166,0.69162,0.69162,141000001.0
2006-07-13 09:49:00,0.69163,0.69173,0.69162,0.69168,144400003.0
2006-07-13 09:50:00,0.69172,0.69176,0.6917,0.6917,60200002.0
2006-07-13 09:51:00,0.6917,0.6917,0.69164,0.69166,98300003.0
2006-07-13 09:52:00,0.69166,0.69176,0.69163,0.69172,208899999.0
2006-07-13 09:53:00,0.69173,0.69175,0.69168,0.69175,274600006.0
2006-07-13 09:54:00,0.69173,0.69179,0.69165,0.69175,149400003.0
2006-07-13 09:55:00,0.69168,0.69168,0.69161,0.69167,159800000.0
2006-07-13 09:56:00,0.69159,0.69159,0.69143,0.69143,39800001.0
2006-07-13 09:57:00,0.6914,0.69143,0.69134,0.69143,130000003.0
2006-07-13 09:58:00,0.69146,0.69148,0.69141,0.69148,175100001.0
2006-07-13 09:59:00,0.69148,0.69148,0.69139,0.69144,147200002.0
2006-07-13 10:00:00,0.6914,0.69152,0.6914,0.69152,53400000.0
2006-07-13 10:01:00,0.69151,0.69155,0.69146,0.69151,229000000.0
2006-07-13 10:02:00,0.6915,0.69155,0.69147,0.69149,157699998.0
2006-07-13 10:03:00,0.69145,0.6915,0.69134,0.69149,285200002.0
2006-07-13 10:04:00,0.69149,0.69149,0.69138,0.69138,24300000.0
2006-07-13 10:05:00,0.69136,0.69161,0.69136,0.69161,160600003.0
2006-07-13 10:06:00,0.69164,0.69165,0.69156,0.69159,169400003.0
2006-07-13 10:07:00,0.69158,0.69158,0.69153,0.69156,150300000.0
2006-07-13 10:08:00,0.69152,0.69156,0.69143,0.69153,209200002.0
2006-07-13 10:09:00,0.69153,0.69159,0.69153,0.69154,88400001.0
2006-07-13 10:10:00,0.69155,0.69159,0.69155,0.69155,207899999.0
2006-07-13 10:11:00,0.69148,0.69148,0.69141,0.69145,227899998.0
2006-07-13 10:12:00,0.69143,0.69158,0.69142,0.69158,173700001.0
2006-07-13 10:13:00,0.69157,0.69157,0.69145,0.69151,134300002.0
2006-07-13 10:14:00,0.69148,0.69154,0.69143,0.6915,111499999.0
2006-07-13 10:15:00,0.69142,0.69142,0.69125,0.69125,125700000.0
2006-07-13 10:16:00,0.69118,0.6913,0.69118,0.6913,174800003.0
2006-07-13 10:17:00,0.69124,0.69133,0.69122,0.69128,146799999.0
2006-07-13 10:18:00,0.6913,0.69134,0.6912,0.6912,78000001.0
2006-07-13 10:19:00,0.69122,0.69125,0.69121,0.69125,158399998.0
2006-07-13 10:20:00,0.69125,0.69125,0.69121,0.69125,207599998.0
2006-07-13 10:21:00,0.69117,0.69117,0.69109,0.69112,125299999.0
2006-07-13 10:22:00,0.69113,0.69117,0.69112,0.69112,171499999.0
2006-07-13 10:23:00,0.69116,0.69116,0.69087,0.69087,129800001.0
2006-07-13 10:24:00,0.69088,0.69108,0.6908,0.69101,167300002.0
2006-07-13 10:25:00,0.69105,0.69112,0.69105,0.69112,72600001.0
2006-07-13 10:26:00,0.69115,0.69132,0.69115,0.69131,123300001.0
2006-07-13 10:27:00,0.6913,0.69133,0.69121,0.69132,65899998.0
2006-07-13 10:28:00,0.69132,0.69143,0.69132,0.69139,200799999.0
2006-07-13 10:29:00,0.69139,0.69145,0.69135,0.69141,246700001.0
2006-07-13 10:30:00,0.69151,0.69158,0.69149,0.69152,72500001.0
2006-07-13 10:31:00,0.69161,0.69162,0.69152,0.69153,67600000.0
2006-07-13 10:32:00,0.69145,0.69151,0.69143,0.6915,198500003.0
2006-07-13 10:33:00,0.69146,0.69148,0.69142,0.69142,110300000.0
2006-07-13 10:34:00,0.69139,0.69141,0.69131,0.69141,84600002.0
2006-07-13 10:35:00,0.69142,0.69145,0.69126,0.69145,224899997.0
2006-07-13 10:36:00,0.69143,0.69144,0.69138,0.69141,162699998.0
2006-07-13 10:37:00,0.69137,0.69138,0.69131,0.69135,200200002.0
2006-07-13 10:38:00,0.69134,0.69134,0.69126,0.69132,138500001.0
2006-07-13 10:39:00,0.69129,0.69129,0.69121,0.69125,51100000.0
2006-07-13 10:40:00,0.69126,0.69131,0.6912,0.6913,173999996.0
2006-07-13 10:41:00,0.69132,0.69132,0.6912,0.69128,173499999.0
2006-07-13 10:42:00,0.69131,0.69131,0.69122,0.69125,314699999.0
2006-07-13 10:43:00,0.6913,0.69135,0.69125,0.69127,86200000.0
2006-07-13 10:44:00,0.69122,0.69131,0.69121,0.69131,39800000.0
2006-07-13 10:45:00,0.69131,0.69134,0.69126,0.6913,198699995.0
2006-07-13 10:46:00,0.6912,0.69132,0.6912,0.69123,136500004.0
2006-07-13 10:47:00,0.69119,0.69121,0.69115,0.6912,96900001.0
2006-07-13 10:48:00,0.69117,0.69119,0.69114,0.69118,148600001.0
2006-07-13 10:49:00,0.69121,0.69124,0.69114,0.6912,189599998.0
2006-07-13 10:50:00,0.69119,0.69119,0.69112,0.69114,109299998.0
2006-07-13 10:51:00,0.69118,0.69121,0.69115,0.69118,133300001.0
2006-07-13 10:52:00,0.69121,0.69123,0.69115,0.6912,130199998.0
2006-07-13 10:53:00,0.69112,0.69112,0.69103,0.69107,78099999.0
2006-07-13 10:54:00,0.6911,0.69112,0.69101,0.69101,157699999.0
2006-07-13 10:55:00,0.69103,0.69115,0.69103,0.69115,32000000.0
2006-07-13 10:56:00,0.69108,0.6911,0.69095,0.691,223999996.0
2006-07-13 10:57:00,0.69095,0.69104,0.69095,0.69104,179000001.0
2006-07-13 10:58:00,0.69109,0.69113,0.69103,0.69107,125000002.0
2006-07-13 10:59:00,0.69107,0.6911,0.69105,0.6911,133299998.0
2006-07-13 11:00:00,0.69108,0.69108,0.69099,0.69099,80499999.0
2006-07-13 11:01:00,0.69096,0.69102,0.69093,0.691,274300001.0
2006-07-13 11:02:00,0.69098,0.69101,0.69098,0.69101,155400002.0
2006-07-13 11:03:00,0.69104,0.69104,0.69099,0.69099,75000001.0
2006-07-13 11:04:00,0.69095,0.69096,0.69079,0.69082,138100000.0
2006-07-13 11:05:00,0.69071,0.69075,0.69055,0.69075,228899998.0
2006-07-13 11:06:00,0.69078,0.69083,0.69076,0.69083,29500000.0
2006-07-13 11:07:00,0.69085,0.6909,0.69077,0.69077,169600002.0
2006-07-13 11:08:00,0.69082,0.69082,0.69076,0.69081,195499999.0
2006-07-13 11:09:00,0.69086,0.69087,0.69078,0.69085,185400005.0
2006-07-13 11:10:00,0.69087,0.6909,0.69085,0.69085,182700002.0
2006-07-13 11:11:00,0.69094,0.69102,0.69094,0.69097,53700000.0
2006-07-13 11:12:00,0.69101,0.69102,0.69092,0.69092,108499997.0
2006-07-13 11:13:00,0.69093,0.69103,0.69093,0.69102,131300000.0
2006-07-13 11:14:00,0.69098,0.69098,0.69084,0.6909,109300000.0
2006-07-13 11:15:00,0.69097,0.69097,0.69092,0.69092,74599999.0
2006-07-13 11:16:00,0.69092,0.69097,0.69091,0.69091,163500001.0
2006-07-13 11:17:00,0.69091,0.69091,0.69079,0.69086,102000001.0
2006-07-13 11:18:00,0.69088,0.69092,0.6908,0.69092,131499998.0
2006-07-13 11:19:00,0.6909,0.6909,0.69078,0.69088,239700003.0
2006-07-13 11:20:00,0.69087,0.69092,0.69087,0.69087,159800001.0
2006-07-13 11:21:00,0.69089,0.69089,0.6908,0.69084,73900000.0
2006-07-13 11:22:00,0.6908,0.69083,0.69069,0.69069,173500001.0
2006-07-13 11:23:00,0.69072,0.69073,0.69068,0.69071,127699998.0
2006-07-13 11:24:00,0.69075,0.6908,0.69073,0.6908,99100000.0
2006-07-13 11:25:00,0.69081,0.69081,0.69075,0.69075,169700000.0
2006-07-13 11:26:00,0.69079,0.69088,0.69079,0.69088,86100003.0
2006-07-13 11:27:00,0.69087,0.6909,0.69086,0.69087,125499998.0
2006-07-13 11:28:00,0.69085,0.69085,0.69076,0.69079,218000002.0
2006-07-13 11:29:00,0.6908,0.6908,0.69066,0.69067,140900001.0
2006-07-13 11:30:00,0.6907,0.6907,0.69061,0.69065,133300001.0
2006-07-13 11:31:00,0.69057,0.69057,0.69032,0.69032,73600001.0
2006-07-13 11:32:00,0.69036,0.69051,0.69029,0.69051,177399999.0
2006-07-13 11:33:00,0.69055,0.69055,0.69041,0.69046,74300001.0
2006-07-13 11:34:00,0.69049,0.6905,0.69034,0.69034,134199997.0
2006-07-13 11:35:00,0.69039,0.69054,0.69039,0.69054,94099999.0
2006-07-13 11:36:00,0.69061,0.69076,0.69061,0.69065,134299999.0
2006-07-13 11:37:00,0.69075,0.69086,0.69075,0.69086,95600001.0
2006-07-13 11:38:00,0.69079,0.69082,0.69071,0.69078,270899998.0
2006-07-13 11:39:00,0.69076,0.69081,0.69074,0.69076,155000003.0
2006-07-13 11:40:00,0.6908,0.6908,0.69077,0.69079,105499998.0
2006-07-13 11:41:00,0.69072,0.69078,0.69071,0.69076,193300002.0
2006-07-13 11:42:00,0.69068,0.6907,0.69064,0.6907,144000005.0
2006-07-13 11:43:00,0.69071,0.69083,0.69068,0.69083,64599998.0
2006-07-13 11:44:00,0.69081,0.69084,0.69078,0.69084,61299998.0
2006-07-13 11:45:00,0.6908,0.6908,0.69069,0.6907,188000001.0
2006-07-13 11:46:00,0.69066,0.69072,0.69064,0.69065,250200000.0
2006-07-13 11:47:00,0.69072,0.69075,0.6907,0.69075,86400001.0
2006-07-13 11:48:00,0.69071,0.69071,0.69064,0.6907,141600002.0
2006-07-13 11:49:00,0.69067,0.69067,0.6906,0.69066,105300001.0
2006-07-13 11:50:00,0.69056,0.6906,0.69055,0.6906,115600001.0
2006-07-13 11:51:00,0.69056,0.69056,0.6904,0.6904,133099998.0
2006-07-13 11:52:00,0.69043,0.69047,0.69042,0.69042,79300001.0
2006-07-13 11:53:00,0.69039,0.69041,0.69033,0.69038,260699995.0
2006-07-13 11:54:00,0.69037,0.69037,0.69026,0.69034,232600001.0
2006-07-13 11:55:00,0.69032,0.69032,0.69016,0.69023,168500000.0
2006-07-13 11:56:00,0.69027,0.69043,0.69027,0.69043,101500002.0
2006-07-13 11:57:00,0.69046,0.69046,0.69039,0.69043,155299998.0
2006-07-13 11:58:00,0.69041,0.69045,0.69039,0.69042,111800001.0
2006-07-13 11:59:00,0.69049,0.69055,0.69046,0.69055,195199995.0
2006-07-13 12:00:00,0.6905,0.69052,0.69042,0.69042,306099993.0
2006-07-13 12:01:00,0.69045,0.69049,0.6904,0.6904,97400001.0
2006-07-13 12:02:00,0.69049,0.69049,0.69037,0.69045,188199999.0
2006-07-13 12:03:00,0.69055,0.69055,0.69043,0.69055,127400002.0
2006-07-13 12:04:00,0.69059,0.69065,0.69051,0.69062,147699996.0
2006-07-13 12:05:00,0.69059,0.69061,0.69048,0.69057,226499998.0
2006-07-13 12:06:00,0.69053,0.69058,0.6905,0.69058,156399998.0
2006-07-13 12:07:00,0.69059,0.69063,0.69055,0.69059,147000003.0
2006-07-13 12:08:00,0.69064,0.69084,0.69058,0.69084,83799999.0
2006-07-13 12:09:00,0.6908,0.69089,0.69071,0.69084,158099999.0
2006-07-13 12:10:00,0.6909,0.69094,0.69085,0.69085,80100003.0
2006-07-13 12:11:00,0.69071,0.69071,0.6905,0.69058,123499999.0
2006-07-13 12:12:00,0.69057,0.69063,0.69056,0.69061,125999997.0
2006-07-13 12:13:00,0.69065,0.69069,0.69063,0.69069,121399997.0
2006-07-13 12:14:00,0.69077,0.69079,0.6907,0.6907,134100002.0
2006-07-13 12:15:00,0.69064,0.69068,0.69061,0.69063,156599997.0
2006-07-13 12:16:00,0.69065,0.69071,0.69062,0.69068,241300006.0
2006-07-13 12:17:00,0.6907,0.6907,0.69063,0.69066,206999999.0
2006-07-13 12:18:00,0.69061,0.69061,0.69051,0.69052,105000003.0
2006-07-13 12:19:00,0.69054,0.69059,0.69054,0.69057,135500000.0
2006-07-13 12:20:00,0.69058,0.69058,0.69057,0.69057,50300002.0
2006-07-13 12:21:00,0.69052,0.69059,0.69052,0.69057,336200000.0
2006-07-13 12:22:00,0.69057,0.69058,0.69053,0.69053,91799998.0
2006-07-13 12:23:00,0.69048,0.69049,0.69042,0.69042,168199997.0
2006-07-13 12:24:00,0.69036,0.69036,0.69023,0.69023,58299999.0
2006-07-13 12:25:00,0.69023,0.69023,0.6901,0.69017,157900004.0
2006-07-13 12:26:00,0.69015,0.69023,0.69015,0.69023,105699998.0
2006-07-13 12:27:00,0.69028,0.69032,0.69022,0.69022,257400003.0
2006-07-13 12:28:00,0.69022,0.69029,0.69019,0.69027,47699999.0
2006-07-13 12:29:00,0.69026,0.69032,0.69022,0.69032,183399998.0
2006-07-13 12:30:00,0.69028,0.69033,0.69025,0.69033,215799994.0
2006-07-13 12:31:00,0.69026,0.69034,0.69025,0.69027,159499999.0
2006-07-13 12:32:00,0.69025,0.69025,0.69022,0.69023,143600002.0
2006-07-13 12:33:00,0.69028,0.69033,0.69028,0.69028,98299999.0
2006-07-13 12:34:00,0.69023,0.69024,0.69023,0.69024,52600001.0
2006-07-13 12:35:00,0.6902,0.6902,0.6902,0.6902,14000000.0
2006-07-13 12:36:00,0.69023,0.6903,0.6902,0.6902,167899999.0
2006-07-13 12:37:00,0.69021,0.69021,0.69001,0.69006,107700002.0
2006-07-13 12:38:00,0.69004,0.69011,0.68998,0.68999,186899994.0
2006-07-13 12:39:00,0.69001,0.69012,0.68993,0.69006,149699997.0
2006-07-13 12:40:00,0.68999,0.69007,0.68999,0.69003,172400001.0
2006-07-13 12:41:00,0.69004,0.6901,0.69,0.6901,127899998.0
2006-07-13 12:42:00,0.69001,0.69004,0.68993,0.69002,260700002.0
2006-07-13 12:43:00,0.69001,0.69004,0.69001,0.69002,163399996.0
2006-07-13 12:44:00,0.68997,0.69,0.68993,0.68993,215899994.0
2006-07-13 12:45:00,0.68994,0.68998,0.6899,0.68998,178799995.0
2006-07-13 12:46:00,0.68996,0.68998,0.68996,0.68997,46300001.0
2006-07-13 12:47:00,0.68998,0.69,0.68993,0.68997,88400003.0
2006-07-13 12:48:00,0.69001,0.69001,0.68986,0.68992,106700000.0
2006-07-13 12:49:00,0.68992,0.68998,0.6899,0.6899,152799999.0
2006-07-13 12:50:00,0.68992,0.68995,0.6899,0.6899,163299998.0
2006-07-13 12:51:00,0.68992,0.69,0.68992,0.68998,209700002.0
2006-07-13 12:52:00,0.68997,0.68997,0.68992,0.68993,93499998.0
2006-07-13 12:53:00,0.68999,0.68999,0.68987,0.68997,88100000.0
2006-07-13 12:54:00,0.68995,0.6901,0.68995,0.69007,117199996.0
2006-07-13 12:55:00,0.69004,0.69007,0.68998,0.69006,52799999.0
2006-07-13 12:56:00,0.69005,0.69005,0.68993,0.68993,120000003.0
2006-07-13 12:57:00,0.68997,0.68998,0.68989,0.68992,219400003.0
2006-07-13 12:58:00,0.68989,0.68989,0.68985,0.68985,187000000.0
2006-07-13 12:59:00,0.68983,0.68988,0.6897,0.6897,259699997.0
2006-07-13 13:00:00,0.68973,0.68985,0.68973,0.68981,157400001.0
2006-07-13 13:01:00,0.68988,0.68992,0.68987,0.68987,60900001.0
2006-07-13 13:02:00,0.68987,0.68993,0.68987,0.68993,27900000.0
2006-07-13 13:03:00,0.68988,0.68995,0.68988,0.68995,138000000.0
2006-07-13 13:04:00,0.68993,0.69002,0.68988,0.69002,135700001.0
2006-07-13 13:05:00,0.69004,0.69005,0.69001,0.69001,86300003.0
2006-07-13 13:06:00,0.69005,0.69008,0.69,0.69003,173700002.0
2006-07-13 13:07:00,0.69,0.69,0.68982,0.68985,106400000.0
2006-07-13 13:08:00,0.6899,0.68993,0.6899,0.68992,153100004.0
2006-07-13 13:09:00,0.6899,0.6899,0.68976,0.68983,227600000.0
2006-07-13 13:10:00,0.6898,0.68986,0.6898,0.68985,106900004.0
2006-07-13 13:11:00,0.6899,0.6899,0.68976,0.68976,79700002.0
2006-07-13 13:12:00,0.68987,0.68988,0.68987,0.68988,53200002.0
2006-07-13 13:13:00,0.68988,0.68994,0.68985,0.68989,150800002.0
2006-07-13 13:14:00,0.68988,0.68994,0.68988,0.68994,98499998.0
2006-07-13 13:15:00,0.68988,0.68995,0.68984,0.68987,151400002.0
2006-07-13 13:16:00,0.6898,0.68983,0.68975,0.68981,231400003.0
2006-07-13 13:17:00,0.68988,0.68988,0.6898,0.68985,230799999.0
2006-07-13 13:18:00,0.68981,0.68986,0.68978,0.68978,102099999.0
2006-07-13 13:19:00,0.68986,0.68988,0.68978,0.68985,129999999.0
2006-07-13 13:20:00,0.68984,0.68996,0.68984,0.68988,201300000.0
2006-07-13 13:21:00,0.68987,0.68998,0.68987,0.68993,92400001.0
2006-07-13 13:22:00,0.68986,0.68986,0.68984,0.68984,20600000.0
2006-07-13 13:23:00,0.6898,0.68988,0.6898,0.68988,124899999.0
2006-07-13 13:24:00,0.68986,0.6899,0.68977,0.6899,132000003.0
2006-07-13 13:25:00,0.68987,0.68987,0.68973,0.68975,100100000.0
2006-07-13 13:26:00,0.68976,0.68976,0.68967,0.68974,43399999.0
2006-07-13 13:27:00,0.6897,0.68976,0.68966,0.6897,207500003.0
2006-07-13 13:28:00,0.68964,0.68977,0.68964,0.68977,73699998.0
2006-07-13 13:29:00,0.68986,0.68987,0.68979,0.68982,237800005.0
2006-07-13 13:30:00,0.68983,0.68983,0.68973,0.68977,115100000.0
2006-07-13 13:31:00,0.6898,0.68988,0.6898,0.68983,151699998.0
2006-07-13 13:32:00,0.68984,0.68985,0.68971,0.68971,136200002.0
2006-07-13 13:33:00,0.68974,0.68987,0.68974,0.68987,92199999.0
2006-07-13 13:34:00,0.68994,0.68996,0.68988,0.68996,149200001.0
2006-07-13 13:35:00,0.68997,0.69004,0.68997,0.68998,177599998.0
2006-07-13 13:36:00,0.68996,0.68996,0.68977,0.68988,124599996.0
2006-07-13 13:37:00,0.68991,0.68994,0.68987,0.68987,117200004.0
2006-07-13 13:38:00,0.68984,0.68985,0.68984,0.68985,19399999.0
2006-07-13 13:39:00,0.68989,0.68995,0.68984,0.6899,258600001.0
2006-07-13 13:40:00,0.6899,0.68997,0.68987,0.68996,55400001.0
2006-07-13 13:41:00,0.68994,0.69003,0.68992,0.68992,219000000.0
2006-07-13 13:42:00,0.68994,0.68994,0.68986,0.68987,214599999.0
2006-07-13 13:43:00,0.68983,0.68992,0.68982,0.68984,211500001.0
2006-07-13 13:44:00,0.68981,0.68981,0.68974,0.6898,99000002.0
2006-07-13 13:45:00,0.68983,0.6899,0.68977,0.68977,138400003.0
2006-07-13 13:46:00,0.68976,0.68977,0.68972,0.68976,152500000.0
2006-07-13 13:47:00,0.68978,0.68978,0.68972,0.68975,197199998.0
2006-07-13 13:48:00,0.68973,0.68973,0.68959,0.68967,141100001.0
2006-07-13 13:49:00,0.68971,0.68972,0.68963,0.68969,108399999.0
2006-07-13 13:50:00,0.68964,0.6897,0.68961,0.68966,170599998.0
2006-07-13 13:51:00,0.68962,0.68968,0.6896,0.68965,117100001.0
2006-07-13 13:52:00,0.68962,0.68973,0.68961,0.68971,208100000.0
2006-07-13 13:53:00,0.68978,0.68981,0.68971,0.6898,165200002.0
2006-07-13 13:54:00,0.6898,0.68984,0.68977,0.68979,157300000.0
2006-07-13 13:55:00,0.68974,0.68974,0.68969,0.68969,81500000.0
2006-07-13 13:56:00,0.68964,0.68968,0.68958,0.68968,132500001.0
2006-07-13 13:57:00,0.68964,0.68973,0.68964,0.68965,337699997.0
2006-07-13 13:58:00,0.68969,0.68978,0.68969,0.68978,147100001.0
2006-07-13 13:59:00,0.68981,0.68981,0.68968,0.68976,108700000.0
2006-07-13 14:00:00,0.68974,0.68978,0.68972,0.68978,108799998.0
2006-07-13 14:01:00,0.68974,0.68974,0.68968,0.68971,135400001.0
2006-07-13 14:02:00,0.68971,0.68975,0.68966,0.6897,43200001.0
2006-07-13 14:03:00,0.68977,0.68978,0.68968,0.68978,103200001.0
2006-07-13 14:04:00,0.68977,0.68977,0.68968,0.6897,80800000.0
2006-07-13 14:05:00,0.68962,0.68962,0.68959,0.68959,132600001.0
2006-07-13 14:06:00,0.68962,0.68962,0.68954,0.6896,212899996.0
2006-07-13 14:07:00,0.68957,0.68965,0.6895,0.6895,158200001.0
2006-07-13 14:08:00,0.68956,0.68957,0.6895,0.68955,298799998.0
2006-07-13 14:09:00,0.68953,0.68958,0.68948,0.68952,160100000.0
2006-07-13 14:10:00,0.68949,0.68953,0.68943,0.6895,121000001.0
2006-07-13 14:11:00,0.68947,0.6895,0.68947,0.6895,25500000.0
2006-07-13 14:12:00,0.68957,0.68963,0.68956,0.68962,89700001.0
2006-07-13 14:13:00,0.68963,0.68965,0.68955,0.68962,211099998.0
2006-07-13 14:14:00,0.68959,0.68959,0.68955,0.68958,134000001.0
2006-07-13 14:15:00,0.68965,0.68965,0.68962,0.68962,131599998.0
2006-07-13 14:16:00,0.68961,0.68963,0.68959,0.68959,125799998.0
2006-07-13 14:17:00,0.68962,0.68962,0.6895,0.6895,105100000.0
2006-07-13 14:18:00,0.68948,0.68948,0.68936,0.68941,121700000.0
2006-07-13 14:19:00,0.68931,0.68931,0.68931,0.68931,33000000.0
2006-07-13 14:20:00,0.6893,0.68935,0.68924,0.68933,122700002.0
2006-07-13 14:21:00,0.68934,0.6894,0.68933,0.68939,102599998.0
2006-07-13 14:22:00,0.68935,0.68936,0.68931,0.68931,103500000.0
2006-07-13 14:23:00,0.68936,0.68936,0.68926,0.6893,152699996.0
2006-07-13 14:24:00,0.68932,0.68938,0.68932,0.68935,256600002.0
2006-07-13 14:25:00,0.68936,0.68938,0.68933,0.68933,216999998.0
2006-07-13 14:26:00,0.68933,0.68934,0.68929,0.68931,104400001.0
2006-07-13 14:27:00,0.68934,0.68938,0.68929,0.68938,227600006.0
2006-07-13 14:28:00,0.68937,0.68937,0.68933,0.68933,84599998.0
2006-07-13 14:29:00,0.68926,0.68933,0.68924,0.68928,159399999.0
2006-07-13 14:30:00,0.68926,0.68931,0.68908,0.68927,332700000.0
2006-07-13 14:31:00,0.68927,0.68932,0.68927,0.68931,92400001.0
2006-07-13 14:32:00,0.68933,0.68933,0.68922,0.68922,206400004.0
2006-07-13 14:33:00,0.68924,0.68924,0.68905,0.68907,174900000.0
2006-07-13 14:34:00,0.68908,0.68914,0.68903,0.68914,161799999.0
2006-07-13 14:35:00,0.68915,0.6892,0.68915,0.6892,106799999.0
2006-07-13 14:36:00,0.68927,0.68931,0.68925,0.68925,156499999.0
2006-07-13 14:37:00,0.68924,0.68925,0.68917,0.68919,193099999.0
2006-07-13 14:38:00,0.68923,0.68923,0.68913,0.68917,194999999.0
2006-07-13 14:39:00,0.68918,0.68926,0.68918,0.68922,213599997.0
2006-07-13 14:40:00,0.68925,0.68927,0.68922,0.68923,173700001.0
2006-07-13 14:41:00,0.68928,0.68945,0.68928,0.68945,114000003.0
2006-07-13 14:42:00,0.68949,0.68956,0.68946,0.68949,109100000.0
2006-07-13 14:43:00,0.68951,0.68956,0.68949,0.68956,199800004.0
2006-07-13 14:44:00,0.68955,0.68955,0.68946,0.68947,145999998.0
2006-07-13 14:45:00,0.68944,0.68944,0.68938,0.68938,185700002.0
2006-07-13 14:46:00,0.68937,0.68937,0.68924,0.68925,122200004.0
2006-07-13 14:47:00,0.6892,0.6892,0.68911,0.68914,108699997.0
2006-07-13 14:48:00,0.68919,0.68925,0.68913,0.68925,117000001.0
2006-07-13 14:49:00,0.68924,0.68928,0.68921,0.68928,121000000.0
2006-07-13 14:50:00,0.6893,0.68932,0.68924,0.68932,163100003.0
2006-07-13 14:51:00,0.68928,0.68941,0.68928,0.68939,203400001.0
2006-07-13 14:52:00,0.68935,0.68935,0.68931,0.68935,142600000.0
2006-07-13 14:53:00,0.68936,0.68939,0.68932,0.68932,196699996.0
2006-07-13 14:54:00,0.68926,0.68926,0.6892,0.6892,68800000.0
2006-07-13 14:55:00,0.68922,0.68928,0.68922,0.68928,184599999.0
2006-07-13 14:56:00,0.68925,0.68927,0.68918,0.68918,109899998.0
2006-07-13 14:57:00,0.68916,0.68922,0.68916,0.6892,90099999.0
2006-07-13 14:58:00,0.68927,0.68939,0.68927,0.68939,177700002.0
2006-07-13 14:59:00,0.68938,0.68942,0.68929,0.68935,286700003.0
2006-07-13 15:00:00,0.68928,0.68936,0.68927,0.68929,145899998.0
2006-07-13 15:01:00,0.68932,0.68934,0.68923,0.68929,260999998.0
2006-07-13 15:02:00,0.68925,0.68927,0.68919,0.68919,128600001.0
2006-07-13 15:03:00,0.68919,0.68929,0.68919,0.68922,216699999.0
2006-07-13 15:04:00,0.6892,0.68926,0.6892,0.68922,139499999.0
2006-07-13 15:05:00,0.68915,0.68917,0.68904,0.68913,179199998.0
2006-07-13 15:06:00,0.68903,0.68911,0.68903,0.6891,141600001.0
2006-07-13 15:07:00,0.68911,0.68911,0.689,0.68905,99900002.0
2006-07-13 15:08:00,0.68903,0.68912,0.68902,0.68912,268100006.0
2006-07-13 15:09:00,0.68917,0.68917,0.68914,0.68914,56800000.0
2006-07-13 15:10:00,0.68916,0.68918,0.68913,0.68913,196300004.0
2006-07-13 15:11:00,0.68911,0.68918,0.68911,0.68918,127700000.0
2006-07-13 15:12:00,0.68914,0.68917,0.68908,0.68917,169100003.0
2006-07-13 15:13:00,0.68918,0.68922,0.68917,0.68917,97699997.0
2006-07-13 15:14:00,0.68914,0.68914,0.68906,0.68907,22200000.0
2006-07-13 15:15:00,0.68905,0.68905,0.68901,0.68904,106300003.0
2006-07-13 15:16:00,0.689,0.68909,0.689,0.68908,79900000.0
2006-07-13 15:17:00,0.68917,0.68922,0.68916,0.6892,137800000.0
2006-07-13 15:18:00,0.6891,0.68918,0.68907,0.68907,159600000.0
2006-07-13 15:19:00,0.689,0.68915,0.689,0.68912,107799999.0
2006-07-13 15:20:00,0.68918,0.68924,0.68912,0.68924,58400000.0
2006-07-13 15:21:00,0.68921,0.68921,0.68907,0.68908,104700000.0
2006-07-13 15:22:00,0.68907,0.68918,0.68905,0.68918,314000000.0
2006-07-13 15:23:00,0.68908,0.68926,0.68908,0.68926,89200001.0
2006-07-13 15:24:00,0.68929,0.68932,0.68922,0.68929,99999999.0
2006-07-13 15:25:00,0.68928,0.68931,0.68923,0.68928,86300000.0
2006-07-13 15:26:00,0.68936,0.6894,0.68929,0.6894,92000001.0
2006-07-13 15:27:00,0.6894,0.6895,0.6894,0.68944,94099999.0
2006-07-13 15:28:00,0.68941,0.68945,0.68935,0.68938,156400004.0
2006-07-13 15:29:00,0.68939,0.68946,0.68939,0.68943,216399995.0
2006-07-13 15:30:00,0.68941,0.68944,0.68941,0.68942,130900000.0
2006-07-13 15:31:00,0.6894,0.6894,0.68932,0.68933,54299999.0
2006-07-13 15:32:00,0.6893,0.68931,0.6893,0.68931,37199999.0
2006-07-13 15:33:00,0.68935,0.68938,0.68928,0.68928,105400000.0
2006-07-13 15:34:00,0.68932,0.68938,0.68927,0.68927,142600002.0
2006-07-13 15:35:00,0.6893,0.6893,0.68919,0.68925,138899999.0
2006-07-13 15:36:00,0.68924,0.68927,0.68917,0.68918,307799999.0
2006-07-13 15:37:00,0.68918,0.68926,0.68918,0.68919,110300000.0
2006-07-13 15:38:00,0.68921,0.68936,0.68921,0.68933,140600002.0
2006-07-13 15:39:00,0.68937,0.68941,0.68936,0.68941,234099996.0
2006-07-13 15:40:00,0.6894,0.68951,0.68939,0.6895,160399998.0
2006-07-13 15:41:00,0.68947,0.68947,0.6894,0.6894,116299998.0
2006-07-13 15:42:00,0.68943,0.68943,0.68935,0.68942,199600002.0
2006-07-13 15:43:00,0.6894,0.6894,0.68931,0.68933,136800001.0
2006-07-13 15:44:00,0.68932,0.68941,0.68932,0.68936,164200003.0
2006-07-13 15:45:00,0.68936,0.68937,0.68932,0.68935,139000000.0
2006-07-13 15:46:00,0.68928,0.68934,0.68928,0.68934,45599999.0
2006-07-13 15:47:00,0.6893,0.68934,0.68924,0.6893,161199998.0
2006-07-13 15:48:00,0.68933,0.68937,0.6893,0.68935,167099996.0
2006-07-13 15:49:00,0.6893,0.68932,0.68923,0.68923,112399998.0
2006-07-13 15:50:00,0.68925,0.6893,0.68925,0.68927,106999999.0
2006-07-13 15:51:00,0.6893,0.6893,0.68927,0.6893,83200003.0
2006-07-13 15:52:00,0.68928,0.68937,0.68928,0.68934,79900001.0
2006-07-13 15:53:00,0.68936,0.68941,0.68934,0.68936,16400000.0
2006-07-13 15:54:00,0.68935,0.68938,0.68931,0.68932,172099999.0
2006-07-13 15:55:00,0.68932,0.68937,0.6893,0.6893,69300000.0
2006-07-13 15:56:00,0.68931,0.68931,0.68929,0.68931,117400004.0
2006-07-13 15:57:00,0.68935,0.68936,0.68932,0.68932,109000000.0
2006-07-13 15:58:00,0.68932,0.68932,0.68925,0.68927,161099998.0
2006-07-13 15:59:00,0.68924,0.68928,0.68918,0.68928,141400000.0
2006-07-13 16:00:00,0.68931,0.68938,0.68921,0.68928,172499997.0
2006-07-13 16:01:00,0.68922,0.68929,0.68917,0.68925,200100002.0
2006-07-13 16:02:00,0.6892,0.68927,0.6892,0.68925,168599998.0
2006-07-13 16:03:00,0.68922,0.68928,0.68922,0.68926,146499999.0
2006-07-13 16:04:00,0.68929,0.68929,0.6892,0.68923,180700005.0
2006-07-13 16:05:00,0.68918,0.68918,0.68906,0.68911,133300000.0
2006-07-13 16:06:00,0.6891,0.68916,0.6891,0.68916,197599998.0
2006-07-13 16:07:00,0.68913,0.68917,0.6891,0.6891,196700005.0
2006-07-13 16:08:00,0.68908,0.68911,0.68907,0.68911,213400000.0
2006-07-13 16:09:00,0.68915,0.68918,0.68909,0.68912,184800001.0
2006-07-13 16:10:00,0.68909,0.68912,0.689,0.689,56700001.0
2006-07-13 16:11:00,0.6889,0.6889,0.68876,0.68887,91900001.0
2006-07-13 16:12:00,0.68883,0.68886,0.6888,0.68886,107300000.0
2006-07-13 16:13:00,0.68889,0.68893,0.68885,0.68885,199699998.0
2006-07-13 16:14:00,0.68892,0.68894,0.68885,0.68885,125199999.0
2006-07-13 16:15:00,0.68885,0.68887,0.68877,0.68886,109200000.0
2006-07-13 16:16:00,0.68881,0.68889,0.68879,0.68886,245200000.0
2006-07-13 16:17:00,0.68882,0.68892,0.68882,0.68888,185599996.0
2006-07-13 16:18:00,0.68888,0.68888,0.68879,0.68885,124700000.0
2006-07-13 16:19:00,0.68891,0.68892,0.68889,0.68891,223700002.0
2006-07-13 16:20:00,0.68883,0.68886,0.68873,0.68885,190200005.0
2006-07-13 16:21:00,0.68881,0.68881,0.6887,0.6887,115499999.0
2006-07-13 16:22:00,0.68872,0.68874,0.68862,0.68863,149500000.0
2006-07-13 16:23:00,0.68864,0.68867,0.6886,0.68867,87000001.0
2006-07-13 16:24:00,0.68868,0.68868,0.68855,0.68855,192799999.0
2006-07-13 16:25:00,0.68854,0.68858,0.68844,0.68855,197499994.0
2006-07-13 16:26:00,0.68856,0.68858,0.68853,0.68858,56500001.0
2006-07-13 16:27:00,0.68859,0.6886,0.68854,0.68856,163400002.0
2006-07-13 16:28:00,0.68862,0.68865,0.68851,0.68865,91699998.0
2006-07-13 16:29:00,0.68865,0.68865,0.68859,0.68859,110199998.0
2006-07-13 16:30:00,0.68863,0.68877,0.68863,0.68874,143399999.0
2006-07-13 16:31:00,0.68871,0.68874,0.68866,0.68871,72900000.0
2006-07-13 16:32:00,0.68875,0.68885,0.68875,0.68885,45700000.0
2006-07-13 16:33:00,0.6888,0.68885,0.68875,0.68875,135899999.0
2006-07-13 16:34:00,0.68876,0.68878,0.68871,0.68871,132200002.0
2006-07-13 16:35:00,0.68876,0.68879,0.68867,0.68872,72600000.0
2006-07-13 16:36:00,0.68868,0.68875,0.68867,0.6887,96200000.0
2006-07-13 16:37:00,0.6887,0.68871,0.68867,0.68867,140499997.0
2006-07-13 16:38:00,0.68868,0.6887,0.68864,0.68864,258200004.0
2006-07-13 16:39:00,0.68867,0.68869,0.68863,0.68867,273499996.0
2006-07-13 16:40:00,0.68869,0.6887,0.68863,0.68867,71000001.0
2006-07-13 16:41:00,0.68863,0.68863,0.68853,0.6886,226499998.0
2006-07-13 16:42:00,0.68852,0.68868,0.68852,0.68866,191500000.0
2006-07-13 16:43:00,0.68864,0.68878,0.68864,0.68878,92400000.0
2006-07-13 16:44:00,0.68872,0.68872,0.6887,0.6887,54800000.0
2006-07-13 16:45:00,0.68873,0.6888,0.68867,0.68878,171900002.0
2006-07-13 16:46:00,0.68875,0.68876,0.68866,0.6887,174899996.0
2006-07-13 16:47:00,0.6887,0.68874,0.68862,0.68862,121300002.0
2006-07-13 16:48:00,0.6887,0.6887,0.68866,0.68867,124399998.0
2006-07-13 16:49:00,0.68867,0.68872,0.68865,0.68865,47900000.0
2006-07-13 16:50:00,0.68872,0.68883,0.68872,0.6888,133499998.0
2006-07-13 16:51:00,0.68879,0.68893,0.68879,0.68886,121400000.0
2006-07-13 16:52:00,0.68886,0.68886,0.68872,0.68872,115000003.0
2006-07-13 16:53:00,0.68873,0.68876,0.68872,0.68875,167300002.0
2006-07-13 16:54:00,0.68874,0.68875,0.68867,0.68867,88899999.0
2006-07-13 16:55:00,0.68871,0.68874,0.68851,0.68851,134000000.0
2006-07-13 16:56:00,0.68842,0.68851,0.68842,0.68847,71900000.0
2006-07-13 16:57:00,0.68852,0.6886,0.68852,0.68858,134499999.0
2006-07-13 16:58:00,0.68855,0.68859,0.68852,0.68853,140099999.0
2006-07-13 16:59:00,0.68861,0.68869,0.68861,0.68869,11700000.0
2006-07-13 17:00:00,0.68879,0.68879,0.68863,0.68863,228700001.0
2006-07-13 17:01:00,0.68862,0.68867,0.68861,0.68861,157099997.0
2006-07-13 17:02:00,0.6886,0.68872,0.6886,0.68866,131100003.0
2006-07-13 17:03:00,0.68864,0.68867,0.68859,0.6886,136200001.0
2006-07-13 17:04:00,0.68864,0.6887,0.68861,0.68866,138000002.0
2006-07-13 17:05:00,0.68864,0.68865,0.68861,0.68865,205900005.0
2006-07-13 17:06:00,0.68863,0.68867,0.68862,0.68862,201299996.0
2006-07-13 17:07:00,0.68859,0.68871,0.68859,0.68865,237500003.0
2006-07-13 17:08:00,0.68863,0.68865,0.6886,0.68861,119399999.0
2006-07-13 17:09:00,0.68855,0.68866,0.6885,0.68856,227800000.0
2006-07-13 17:10:00,0.68861,0.68863,0.68853,0.6886,228100003.0
2006-07-13 17:11:00,0.68862,0.68862,0.68852,0.68857,53100002.0
2006-07-13 17:12:00,0.68861,0.68861,0.68849,0.68849,104700002.0
2006-07-13 17:13:00,0.68843,0.68851,0.6883,0.68851,194300001.0
2006-07-13 17:14:00,0.68851,0.68851,0.68844,0.6885,91699997.0
2006-07-13 17:15:00,0.68847,0.68847,0.68835,0.68835,161200002.0
2006-07-13 17:16:00,0.68837,0.68842,0.68835,0.68841,161300003.0
2006-07-13 17:17:00,0.68842,0.6885,0.68841,0.68845,197199999.0
2006-07-13 17:18:00,0.68844,0.68872,0.68841,0.68866,212100000.0
2006-07-13 17:19:00,0.68872,0.68878,0.68856,0.68862,138000001.0
2006-07-13 17:20:00,0.68875,0.68875,0.6886,0.6886,59800000.0
2006-07-13 17:21:00,0.68863,0.68865,0.68855,0.68855,238899999.0
2006-07-13 17:22:00,0.68858,0.68868,0.68858,0.68867,125900001.0
2006-07-13 17:23:00,0.68868,0.68871,0.68864,0.68865,236499998.0
2006-07-13 17:24:00,0.68873,0.68877,0.6887,0.68876,125900003.0
2006-07-13 17:25:00,0.68876,0.68887,0.68876,0.68883,200199996.0
2006-07-13 17:26:00,0.68888,0.68889,0.6888,0.6888,157500002.0
2006-07-13 17:27:00,0.68879,0.68879,0.6887,0.6887,96500001.0
2006-07-13 17:28:00,0.68874,0.68881,0.68874,0.68881,116400001.0
2006-07-13 17:29:00,0.68883,0.68887,0.68883,0.68883,22700000.0
2006-07-13 17:30:00,0.68878,0.68886,0.68877,0.68882,229899995.0
2006-07-13 17:31:00,0.68889,0.68889,0.68879,0.6888,175299999.0
2006-07-13 17:32:00,0.68878,0.68883,0.68876,0.68883,96500000.0
2006-07-13 17:33:00,0.68883,0.68883,0.68873,0.68883,233600005.0
2006-07-13 17:34:00,0.6888,0.6888,0.68872,0.68873,107100002.0
2006-07-13 17:35:00,0.68873,0.68873,0.68865,0.6887,248500004.0
2006-07-13 17:36:00,0.68873,0.6888,0.68873,0.68876,128299997.0
2006-07-13 17:37:00,0.68876,0.68876,0.68863,0.68863,195399997.0
2006-07-13 17:38:00,0.68867,0.68874,0.68867,0.6887,101300000.0
2006-07-13 17:39:00,0.68874,0.68877,0.68872,0.68872,88700001.0
2006-07-13 17:40:00,0.6887,0.6888,0.6887,0.6888,182999995.0
2006-07-13 17:41:00,0.68871,0.68874,0.68862,0.68862,204199997.0
2006-07-13 17:42:00,0.68868,0.68873,0.68868,0.68869,98200003.0
2006-07-13 17:43:00,0.68874,0.68874,0.68866,0.68867,169600004.0
2006-07-13 17:44:00,0.68867,0.68873,0.68865,0.6887,51700000.0
2006-07-13 17:45:00,0.68866,0.68866,0.68845,0.68859,240300003.0
2006-07-13 17:46:00,0.68867,0.68868,0.68857,0.68857,118899999.0
2006-07-13 17:47:00,0.68856,0.68866,0.68856,0.68862,139600000.0
2006-07-13 17:48:00,0.68862,0.68865,0.68858,0.68863,244999997.0
2006-07-13 17:49:00,0.68862,0.68868,0.68862,0.68865,131700003.0
2006-07-13 17:50:00,0.6886,0.68861,0.68845,0.68861,171000002.0
2006-07-13 17:51:00,0.68861,0.68862,0.68861,0.68862,42100002.0
2006-07-13 17:52:00,0.68857,0.68864,0.68853,0.6886,241499998.0
2006-07-13 17:53:00,0.68856,0.68856,0.6885,0.6885,144599995.0
2006-07-13 17:54:00,0.68853,0.68855,0.6885,0.6885,182199999.0
2006-07-13 17:55:00,0.68847,0.6886,0.68844,0.68844,129900002.0
2006-07-13 17:56:00,0.68846,0.68853,0.68842,0.68847,255800001.0
2006-07-13 17:57:00,0.68848,0.68848,0.68841,0.68841,93499999.0
2006-07-13 17:58:00,0.68843,0.68847,0.6884,0.68841,181200003.0
2006-07-13 17:59:00,0.68846,0.68847,0.68841,0.68842,110399999.0
2006-07-13 18:00:00,0.68851,0.68866,0.68851,0.68855,91199998.0
2006-07-13 18:01:00,0.68853,0.68858,0.68846,0.68858,1129700002.0
2006-07-13 18:02:00,0.68858,0.68858,0.68845,0.68845,1580599997.0
2006-07-13 18:03:00,0.68845,0.68858,0.68845,0.68858,1767900010.0
2006-07-13 18:04:00,0.68858,0.68863,0.68855,0.68863,847000002.0
2006-07-13 18:05:00,0.68858,0.6886,0.68855,0.68858,1198200007.0
2006-07-13 18:06:00,0.68858,0.68864,0.68856,0.68863,1835900015.0
2006-07-13 18:07:00,0.68865,0.68868,0.68858,0.68859,1972599989.0
2006-07-13 18:08:00,0.6885,0.6885,0.6885,0.6885,925300008.0
2006-07-13 18:09:00,0.6885,0.68856,0.68841,0.68841,925300008.0
2006-07-13 18:10:00,0.6884,0.68844,0.68835,0.68835,959599997.0
2006-07-13 18:11:00,0.68837,0.68857,0.68837,0.68857,1012599998.0
2006-07-13 18:12:00,0.68851,0.68863,0.68849,0.68855,817499996.0
2006-07-13 18:13:00,0.68857,0.68865,0.68855,0.68858,757600001.0
2006-07-13 18:14:00,0.68862,0.68874,0.68861,0.68865,1625599994.0
2006-07-13 18:15:00,0.68869,0.68869,0.68856,0.68863,2057799993.0
2006-07-13 18:16:00,0.68865,0.68871,0.68858,0.68862,1370900010.0
2006-07-13 18:17:00,0.68862,0.68864,0.68857,0.68862,759099992.0
2006-07-13 18:18:00,0.68862,0.68866,0.68853,0.68861,1032400001.0
2006-07-13 18:19:00,0.6886,0.68863,0.68852,0.68858,771800000.0
2006-07-13 18:20:00,0.68858,0.68858,0.68842,0.68851,571199997.0
2006-07-13 18:21:00,0.68851,0.68857,0.68847,0.68852,746099998.0
2006-07-13 18:22:00,0.68851,0.68851,0.68839,0.68845,1040299999.0
2006-07-13 18:23:00,0.68842,0.68847,0.68834,0.68843,1419300004.0
2006-07-13 18:24:00,0.68838,0.68851,0.68837,0.68846,799800002.0
2006-07-13 18:25:00,0.68847,0.68853,0.68845,0.68847,1062299985.0
2006-07-13 18:26:00,0.6885,0.68853,0.68845,0.6885,1186800001.0
2006-07-13 18:27:00,0.68851,0.68854,0.68847,0.68848,786300005.0
2006-07-13 18:28:00,0.68846,0.68852,0.68836,0.68852,526200000.0
2006-07-13 18:29:00,0.68851,0.68851,0.68838,0.68841,997500003.0
2006-07-13 18:30:00,0.68838,0.68843,0.68834,0.68843,850300001.0
2006-07-13 18:31:00,0.6884,0.68843,0.68835,0.68838,626599996.0
2006-07-13 18:32:00,0.6884,0.68843,0.68833,0.68835,645500002.0
2006-07-13 18:33:00,0.68841,0.68845,0.68837,0.68845,832800005.0
2006-07-13 18:34:00,0.68845,0.68849,0.68839,0.68847,1045600004.0
2006-07-13 18:35:00,0.68852,0.68859,0.68852,0.68853,632099998.0
2006-07-13 18:36:00,0.6885,0.6886,0.6885,0.68856,199700004.0
2006-07-13 18:37:00,0.68853,0.68859,0.68851,0.68859,419900008.0
2006-07-13 18:38:00,0.68858,0.6886,0.68857,0.68857,251200001.0
2006-07-13 18:39:00,0.6886,0.6886,0.68857,0.68858,372800001.0
2006-07-13 18:40:00,0.68857,0.68857,0.68846,0.68855,555199997.0
2006-07-13 18:41:00,0.68857,0.68863,0.68856,0.68863,642800005.0
2006-07-13 18:42:00,0.68863,0.68869,0.68861,0.68868,408599998.0
2006-07-13 18:43:00,0.68867,0.68874,0.68866,0.68867,368499996.0
2006-07-13 18:44:00,0.68869,0.68869,0.6886,0.68863,731400002.0
2006-07-13 18:45:00,0.68865,0.68876,0.68863,0.68865,347500000.0
2006-07-13 18:46:00,0.68872,0.68872,0.68863,0.68865,166000000.0
2006-07-13 18:47:00,0.68866,0.68866,0.68859,0.68864,269400001.0
2006-07-13 18:48:00,0.68862,0.68869,0.6886,0.68865,215500002.0
2006-07-13 18:49:00,0.68865,0.68871,0.68865,0.6887,162499999.0
2006-07-13 18:50:00,0.68868,0.68873,0.68867,0.68873,185100002.0
2006-07-13 18:51:00,0.68873,0.68873,0.68867,0.6887,310700001.0
2006-07-13 18:52:00,0.6887,0.68874,0.68863,0.68869,383800001.0
2006-07-13 18:53:00,0.68871,0.68877,0.68862,0.68862,865499995.0
2006-07-13 18:54:00,0.68868,0.6887,0.68865,0.6887,217899997.0
2006-07-13 18:55:00,0.68867,0.6887,0.68863,0.68867,520800001.0
2006-07-13 18:56:00,0.68867,0.68872,0.68865,0.68865,454000001.0
2006-07-13 18:57:00,0.68866,0.6887,0.68865,0.68867,418099999.0
2006-07-13 18:58:00,0.68865,0.6887,0.68865,0.68867,1001299991.0
2006-07-13 18:59:00,0.68866,0.68875,0.68866,0.6887,604299998.0
2006-07-13 19:00:00,0.6887,0.68874,0.68853,0.68865,563700004.0
2006-07-13 19:01:00,0.68865,0.68865,0.68861,0.68861,130700002.0
2006-07-13 19:02:00,0.68862,0.68879,0.68862,0.68878,497300001.0
2006-07-13 19:03:00,0.68878,0.68883,0.68875,0.68877,550299998.0
2006-07-13 19:04:00,0.6888,0.68883,0.68877,0.6888,450300000.0
2006-07-13 19:05:00,0.68877,0.68882,0.68875,0.68879,549400001.0
2006-07-13 19:06:00,0.68872,0.68877,0.68872,0.68872,602299990.0
2006-07-13 19:07:00,0.68877,0.68877,0.6887,0.68872,380700000.0
2006-07-13 19:08:00,0.6888,0.68885,0.68875,0.68875,889200007.0
2006-07-13 19:09:00,0.68875,0.68885,0.68872,0.68882,491800003.0
2006-07-13 19:10:00,0.68881,0.68881,0.68867,0.68875,434199999.0
2006-07-13 19:11:00,0.68871,0.68871,0.68861,0.68861,201000002.0
2006-07-13 19:12:00,0.68855,0.6886,0.68846,0.68846,235999996.0
2006-07-13 19:13:00,0.68845,0.68857,0.68845,0.6885,268600003.0
2006-07-13 19:14:00,0.68846,0.6885,0.68841,0.68843,221499998.0
2006-07-13 19:15:00,0.68842,0.68849,0.68834,0.68849,649700000.0
2006-07-13 19:16:00,0.68853,0.68854,0.68847,0.68854,124999999.0
2006-07-13 19:17:00,0.68852,0.68853,0.68843,0.68853,470099998.0
2006-07-13 19:18:00,0.68851,0.68856,0.68848,0.68856,283400004.0
2006-07-13 19:19:00,0.68855,0.68857,0.68853,0.68855,552499995.0
2006-07-13 19:20:00,0.6885,0.68851,0.68843,0.6885,393700009.0
2006-07-13 19:21:00,0.6885,0.68854,0.68848,0.68849,331899997.0
2006-07-13 19:22:00,0.68852,0.6886,0.68852,0.68859,442499989.0
2006-07-13 19:23:00,0.68857,0.68863,0.68855,0.6886,375399991.0
2006-07-13 19:24:00,0.6886,0.68863,0.6886,0.68863,257999998.0
2006-07-13 19:25:00,0.68862,0.68863,0.68855,0.68862,187400001.0
2006-07-13 19:26:00,0.68864,0.6887,0.68859,0.68859,480399992.0
2006-07-13 19:27:00,0.68859,0.6887,0.68859,0.6887,767899992.0
2006-07-13 19:28:00,0.68866,0.68866,0.68863,0.68865,350899998.0
2006-07-13 19:29:00,0.68861,0.68866,0.6886,0.68865,347399997.0
2006-07-13 19:30:00,0.68865,0.68872,0.68865,0.68865,728300001.0
2006-07-13 19:31:00,0.68862,0.68869,0.68861,0.68869,604399996.0
2006-07-13 19:32:00,0.68872,0.68872,0.68864,0.68867,496100001.0
2006-07-13 19:33:00,0.68862,0.68863,0.68856,0.68858,360299999.0
2006-07-13 19:34:00,0.68857,0.68863,0.68856,0.68863,462100004.0
2006-07-13 19:35:00,0.68864,0.68866,0.68858,0.68861,597799998.0
2006-07-13 19:36:00,0.68865,0.68872,0.68863,0.68863,413999998.0
2006-07-13 19:37:00,0.6886,0.68863,0.68857,0.6886,352699996.0
2006-07-13 19:38:00,0.6886,0.68863,0.68857,0.68857,295000005.0
2006-07-13 19:39:00,0.68855,0.6886,0.68855,0.6886,888499991.0
2006-07-13 19:40:00,0.68856,0.68862,0.68852,0.68852,750000000.0
2006-07-13 19:41:00,0.68851,0.68852,0.68844,0.68845,775800015.0
2006-07-13 19:42:00,0.68846,0.68849,0.68844,0.68846,188399997.0
2006-07-13 19:43:00,0.6885,0.68859,0.6885,0.68851,153200001.0
2006-07-13 19:44:00,0.68848,0.68848,0.68832,0.68832,469400003.0
2006-07-13 19:45:00,0.68835,0.68835,0.6883,0.68832,239500004.0
2006-07-13 19:46:00,0.68835,0.68837,0.68835,0.68835,137800002.0
2006-07-13 19:47:00,0.68837,0.68838,0.68835,0.68838,104400002.0
2006-07-13 19:48:00,0.68839,0.68842,0.68839,0.6884,145600000.0
2006-07-13 19:49:00,0.68837,0.6884,0.68834,0.68837,334000004.0
2006-07-13 19:50:00,0.68836,0.68842,0.68835,0.6884,342900004.0
2006-07-13 19:51:00,0.68839,0.68841,0.6883,0.6884,365100001.0
2006-07-13 19:52:00,0.68842,0.68855,0.68842,0.68849,166400005.0
2006-07-13 19:53:00,0.68851,0.68856,0.6885,0.6885,131700001.0
2006-07-13 19:54:00,0.6885,0.68854,0.68846,0.68854,94299999.0
2006-07-13 19:55:00,0.68854,0.68854,0.68844,0.68845,112000002.0
2006-07-13 19:56:00,0.68846,0.68848,0.68846,0.68847,62300001.0
2006-07-13 19:57:00,0.6884,0.68843,0.68834,0.68838,406000002.0
2006-07-13 19:58:00,0.68839,0.68844,0.68839,0.68842,275700003.0
2006-07-13 19:59:00,0.68842,0.68848,0.68837,0.68841,539399993.0
2006-07-13 20:00:00,0.6885,0.68855,0.68849,0.68852,206899997.0
2006-07-13 20:01:00,0.68852,0.68852,0.68848,0.68852,162999998.0
2006-07-13 20:02:00,0.68851,0.68854,0.68843,0.68843,118900001.0
2006-07-13 20:03:00,0.68845,0.68845,0.68842,0.68845,212899998.0
2006-07-13 20:04:00,0.68843,0.68843,0.68837,0.68843,87700002.0
2006-07-13 20:05:00,0.68845,0.68845,0.68843,0.68845,171700000.0
2006-07-13 20:06:00,0.68842,0.68846,0.68841,0.68842,137900000.0
2006-07-13 20:07:00,0.68838,0.6884,0.68837,0.68837,127099999.0
2006-07-13 20:08:00,0.6884,0.68843,0.68837,0.6884,697900000.0
2006-07-13 20:09:00,0.68837,0.68845,0.68835,0.68841,191099999.0
2006-07-13 20:10:00,0.68838,0.68841,0.68833,0.68841,144199998.0
2006-07-13 20:11:00,0.6884,0.68843,0.68831,0.68831,201000002.0
2006-07-13 20:12:00,0.68831,0.68844,0.6883,0.68836,1062199995.0
2006-07-13 20:13:00,0.68832,0.68834,0.68824,0.68832,299100003.0
2006-07-13 20:14:00,0.68834,0.68839,0.68829,0.68834,347799997.0
2006-07-13 20:15:00,0.68835,0.68844,0.68835,0.68837,792000003.0
2006-07-13 20:16:00,0.68837,0.68843,0.68837,0.68843,375100002.0
2006-07-13 20:17:00,0.68841,0.68841,0.68828,0.6883,118100002.0
2006-07-13 20:18:00,0.6883,0.6883,0.68824,0.68827,250799997.0
2006-07-13 20:19:00,0.68828,0.68831,0.6882,0.68822,393599992.0
2006-07-13 20:20:00,0.68825,0.68832,0.68825,0.68832,361400003.0
2006-07-13 20:21:00,0.68836,0.6884,0.68831,0.6884,152399999.0
2006-07-13 20:22:00,0.68837,0.68843,0.68834,0.68843,126700002.0
2006-07-13 20:23:00,0.68847,0.68856,0.68847,0.68855,428999997.0
2006-07-13 20:24:00,0.68848,0.68852,0.68837,0.68837,344100002.0
2006-07-13 20:25:00,0.68835,0.68842,0.68835,0.68838,472899994.0
2006-07-13 20:26:00,0.68838,0.68845,0.68836,0.68845,861100002.0
2006-07-13 20:27:00,0.68843,0.68847,0.68843,0.68845,444300006.0
2006-07-13 20:28:00,0.68846,0.68846,0.68828,0.68835,545600004.0
2006-07-13 20:29:00,0.68836,0.68836,0.68827,0.68831,516700004.0
2006-07-13 20:30:00,0.68833,0.6884,0.68829,0.68831,1938099989.0
2006-07-13 20:31:00,0.68833,0.68844,0.68828,0.68828,1119500003.0
2006-07-13 20:32:00,0.68828,0.68836,0.68826,0.68834,1484700004.0
2006-07-13 20:33:00,0.68835,0.68841,0.6883,0.6883,360399998.0
2006-07-13 20:34:00,0.68827,0.68833,0.68827,0.68827,337400000.0
2006-07-13 20:35:00,0.68832,0.68837,0.68831,0.68835,320099998.0
2006-07-13 20:36:00,0.68837,0.68842,0.68837,0.68839,328399996.0
2006-07-13 20:37:00,0.68838,0.68845,0.68836,0.68842,722200005.0
2006-07-13 20:38:00,0.6884,0.68853,0.6884,0.68845,838000012.0
2006-07-13 20:39:00,0.68843,0.68849,0.68838,0.6884,447100005.0
2006-07-13 20:40:00,0.68841,0.68848,0.68839,0.68839,416800000.0
2006-07-13 20:41:00,0.68837,0.68844,0.68828,0.68828,319299999.0
2006-07-13 20:42:00,0.6883,0.6884,0.6883,0.68836,73999998.0
2006-07-13 20:43:00,0.68832,0.68832,0.68821,0.68821,606299988.0
2006-07-13 20:44:00,0.68826,0.6883,0.68823,0.68825,1018300013.0
2006-07-13 20:45:00,0.68822,0.68828,0.68822,0.68827,322699998.0
2006-07-13 20:46:00,0.6883,0.6883,0.68821,0.68826,127700000.0
2006-07-13 20:47:00,0.68827,0.68833,0.68825,0.68827,689099998.0
2006-07-13 20:48:00,0.68825,0.68836,0.68825,0.6883,909899986.0
2006-07-13 20:49:00,0.68832,0.68834,0.68829,0.68834,240100000.0
2006-07-13 20:50:00,0.68835,0.68841,0.68825,0.68829,1162600003.0
2006-07-13 20:51:00,0.68828,0.68835,0.68827,0.68828,494699995.0
2006-07-13 20:52:00,0.68832,0.68841,0.68831,0.68837,529800002.0
2006-07-13 20:53:00,0.6884,0.68845,0.68832,0.68832,1005400004.0
2006-07-13 20:54:00,0.68836,0.68841,0.6883,0.68833,742399997.0
2006-07-13 20:55:00,0.6883,0.68834,0.68823,0.68823,392300000.0
2006-07-13 20:56:00,0.68824,0.68832,0.68819,0.68825,1186099992.0
2006-07-13 20:57:00,0.68822,0.68835,0.68822,0.6883,966499994.0
2006-07-13 20:58:00,0.6883,0.68839,0.6883,0.68835,822799988.0
2006-07-13 20:59:00,0.68834,0.68834,0.6882,0.68821,1618099991.0
2006-07-13 21:00:00,0.68823,0.68829,0.68822,0.68825,1311700002.0
2006-07-13 21:01:00,0.68823,0.68823,0.68812,0.68823,1255000006.0
2006-07-13 21:02:00,0.68824,0.68824,0.68812,0.68813,527200004.0
2006-07-13 21:03:00,0.68814,0.68824,0.68814,0.6882,739300001.0
2006-07-13 21:04:00,0.68821,0.68821,0.68813,0.68813,480300001.0
2006-07-13 21:05:00,0.6881,0.68823,0.6881,0.68818,473000002.0
2006-07-13 21:06:00,0.68815,0.68817,0.68809,0.6881,457100006.0
2006-07-13 21:07:00,0.6881,0.68815,0.6881,0.6881,159099998.0
2006-07-13 21:08:00,0.68814,0.6882,0.68814,0.6882,158599995.0
2006-07-13 21:09:00,0.68825,0.68827,0.68822,0.68825,456200004.0
2006-07-13 21:10:00,0.68825,0.68827,0.68823,0.68825,116500002.0
2006-07-13 21:11:00,0.68826,0.68834,0.68826,0.68834,231300005.0
2006-07-13 21:12:00,0.68828,0.68828,0.68824,0.68825,67800001.0
2006-07-13 21:13:00,0.68826,0.6883,0.68823,0.68823,356800002.0
2006-07-13 21:14:00,0.68825,0.68827,0.6882,0.68823,551699993.0
2006-07-13 21:15:00,0.68823,0.68829,0.6882,0.68821,336999998.0
2006-07-13 21:16:00,0.68818,0.68825,0.68816,0.68825,377600000.0
2006-07-13 21:17:00,0.68825,0.68827,0.6882,0.68824,147500000.0
2006-07-13 21:18:00,0.6882,0.68821,0.68815,0.68815,154699998.0
2006-07-13 21:19:00,0.68815,0.68824,0.68814,0.6882,462999990.0
2006-07-13 21:20:00,0.68822,0.68829,0.68822,0.68827,1222699997.0
2006-07-13 21:21:00,0.68829,0.68829,0.68821,0.68823,341899996.0
2006-07-13 21:22:00,0.68825,0.68827,0.68819,0.68827,762800003.0
2006-07-13 21:23:00,0.68825,0.68825,0.68822,0.68822,72700000.0
2006-07-13 21:24:00,0.68823,0.68823,0.6881,0.6881,328999999.0
2006-07-13 21:25:00,0.68814,0.68822,0.68813,0.68821,162000002.0
2006-07-13 21:26:00,0.68828,0.68828,0.68819,0.68822,97500002.0
2006-07-13 21:27:00,0.6882,0.6882,0.68817,0.6882,209600001.0
2006-07-13 21:28:00,0.68821,0.68824,0.68819,0.68823,238800001.0
2006-07-13 21:29:00,0.68823,0.68825,0.68818,0.68825,234899996.0
2006-07-13 21:30:00,0.6882,0.68827,0.6882,0.68827,48300000.0
2006-07-13 21:31:00,0.6883,0.68836,0.6883,0.68836,229300003.0
2006-07-13 21:32:00,0.68838,0.68839,0.68833,0.68838,705200000.0
2006-07-13 21:33:00,0.68839,0.68844,0.68834,0.68837,457400001.0
2006-07-13 21:34:00,0.68837,0.6884,0.68837,0.68837,510400002.0
2006-07-13 21:35:00,0.6884,0.68843,0.68834,0.68838,264900000.0
2006-07-13 21:36:00,0.68839,0.68846,0.68839,0.6884,45500000.0
2006-07-13 21:37:00,0.68844,0.68844,0.68839,0.6884,298300004.0
2006-07-13 21:38:00,0.68837,0.6884,0.68835,0.6884,251900004.0
2006-07-13 21:39:00,0.68835,0.68842,0.68835,0.68842,90400000.0
2006-07-13 21:40:00,0.68835,0.6884,0.68832,0.68832,254500000.0
2006-07-13 21:41:00,0.68833,0.68838,0.68833,0.68838,97500002.0
2006-07-13 21:42:00,0.68835,0.6884,0.68834,0.6884,266199999.0
2006-07-13 21:43:00,0.68837,0.68843,0.68835,0.68838,429099987.0
2006-07-13 21:44:00,0.68838,0.68841,0.68835,0.68835,504699995.0
2006-07-13 21:45:00,0.68837,0.68842,0.68837,0.6884,89400002.0
2006-07-13 21:46:00,0.6884,0.68843,0.68836,0.68836,544599999.0
2006-07-13 21:47:00,0.68835,0.68837,0.68835,0.68835,291499996.0
2006-07-13 21:48:00,0.68835,0.68835,0.6883,0.68833,114600000.0
2006-07-13 21:49:00,0.68835,0.68843,0.68835,0.68843,160399998.0
2006-07-13 21:50:00,0.68842,0.68843,0.68834,0.68837,204200002.0
2006-07-13 21:51:00,0.68836,0.68839,0.68835,0.68835,225300000.0
2006-07-13 21:52:00,0.6883,0.68837,0.6883,0.6883,120600002.0
2006-07-13 21:53:00,0.68834,0.68834,0.6883,0.68832,93299999.0
2006-07-13 21:54:00,0.68832,0.68832,0.68827,0.68827,368700002.0
2006-07-13 21:55:00,0.68827,0.6883,0.68825,0.68825,146899998.0
2006-07-13 21:56:00,0.68828,0.68833,0.68828,0.6883,92000001.0
2006-07-13 21:57:00,0.68833,0.68837,0.68828,0.68836,251000001.0
2006-07-13 21:58:00,0.68838,0.68842,0.68838,0.68841,60400001.0
2006-07-13 21:59:00,0.68835,0.68842,0.68835,0.68839,420700001.0
2006-07-13 22:00:00,0.68834,0.68834,0.6882,0.68823,181599997.0
2006-07-13 22:01:00,0.68827,0.68838,0.68827,0.68838,232999999.0
2006-07-13 22:02:00,0.68839,0.68839,0.6883,0.6883,347900003.0
2006-07-13 22:03:00,0.6883,0.68834,0.68828,0.6883,335299999.0
2006-07-13 22:04:00,0.68829,0.68838,0.68826,0.68838,262700003.0
2006-07-13 22:05:00,0.68834,0.68837,0.68833,0.68833,182899998.0
2006-07-13 22:06:00,0.68833,0.68833,0.68827,0.68832,93300000.0
2006-07-13 22:07:00,0.68831,0.68835,0.68831,0.68835,107899998.0
2006-07-13 22:08:00,0.68835,0.68842,0.68831,0.68831,271499997.0
2006-07-13 22:09:00,0.68831,0.68841,0.68831,0.6884,95100001.0
2006-07-13 22:10:00,0.68835,0.68838,0.68829,0.68836,110800003.0
2006-07-13 22:11:00,0.68839,0.68839,0.68832,0.68832,170200000.0
2006-07-13 22:12:00,0.68833,0.68839,0.68833,0.68837,558099999.0
2006-07-13 22:13:00,0.68837,0.68837,0.68837,0.68837,126000002.0
2006-07-13 22:14:00,0.68839,0.68848,0.68839,0.68848,73299999.0
2006-07-13 22:15:00,0.68851,0.68856,0.68848,0.68848,612199993.0
2006-07-13 22:16:00,0.68847,0.6885,0.68841,0.68847,679400001.0
2006-07-13 22:17:00,0.68848,0.68848,0.68847,0.68847,17500000.0
2006-07-13 22:18:00,0.68845,0.68847,0.68842,0.68843,148699999.0
2006-07-13 22:19:00,0.68851,0.68853,0.68848,0.68848,97400000.0
2006-07-13 22:20:00,0.6885,0.68851,0.68848,0.68849,48800000.0
2006-07-13 22:21:00,0.68847,0.6885,0.68845,0.68845,393999998.0
2006-07-13 22:22:00,0.68847,0.6885,0.68845,0.68845,450000000.0
2006-07-13 22:23:00,0.68841,0.68851,0.68835,0.68835,520800000.0
2006-07-13 22:24:00,0.68835,0.68842,0.68833,0.6884,394899999.0
2006-07-13 22:25:00,0.6884,0.68848,0.68835,0.68848,333699996.0
2006-07-13 22:26:00,0.68846,0.68847,0.68842,0.68843,449799998.0
2006-07-13 22:27:00,0.68841,0.68841,0.68837,0.68837,43900000.0
2006-07-13 22:28:00,0.68838,0.68842,0.68835,0.68835,244000000.0
2006-07-13 22:29:00,0.68841,0.68846,0.6884,0.6884,324699997.0
2006-07-13 22:30:00,0.68841,0.68841,0.68836,0.68836,117899999.0
2006-07-13 22:31:00,0.6884,0.68841,0.68836,0.68836,45000000.0
2006-07-13 22:32:00,0.6884,0.68842,0.68839,0.6884,374800003.0
2006-07-13 22:33:00,0.6884,0.68843,0.68837,0.68843,154100002.0
2006-07-13 22:34:00,0.68843,0.68843,0.6884,0.6884,304100004.0
2006-07-13 22:35:00,0.6884,0.68843,0.68835,0.68843,211599999.0
2006-07-13 22:36:00,0.68845,0.68847,0.68843,0.68845,179800001.0
2006-07-13 22:37:00,0.68846,0.6885,0.68841,0.68841,333800003.0
2006-07-13 22:38:00,0.68841,0.68846,0.68841,0.68845,95799999.0
2006-07-13 22:39:00,0.68842,0.68842,0.68836,0.68837,401000000.0
2006-07-13 22:40:00,0.68834,0.68836,0.6883,0.6883,591000003.0
2006-07-13 22:41:00,0.6883,0.68839,0.6883,0.68839,224800001.0
2006-07-13 22:42:00,0.68832,0.68836,0.68826,0.68833,240799999.0
2006-07-13 22:43:00,0.68835,0.68835,0.68834,0.68834,69600003.0
2006-07-13 22:44:00,0.68836,0.68839,0.68834,0.68839,103700002.0
2006-07-13 22:45:00,0.68845,0.68849,0.68843,0.68843,143199997.0
2006-07-13 22:46:00,0.68837,0.68848,0.68837,0.68841,123700001.0
2006-07-13 22:47:00,0.68844,0.68846,0.68835,0.68835,255600006.0
2006-07-13 22:48:00,0.68835,0.68848,0.68835,0.68841,487700000.0
2006-07-13 22:49:00,0.68851,0.68851,0.6884,0.68843,120500001.0
2006-07-13 22:50:00,0.6885,0.68853,0.68843,0.6885,153099998.0
2006-07-13 22:51:00,0.68847,0.68847,0.6884,0.6884,143000000.0
2006-07-13 22:52:00,0.68839,0.68841,0.68836,0.68836,130899998.0
2006-07-13 22:53:00,0.68835,0.68843,0.68835,0.68841,66700000.0
2006-07-13 22:54:00,0.68842,0.68851,0.68841,0.68845,110599998.0
2006-07-13 22:55:00,0.68839,0.68839,0.68834,0.68835,83299999.0
2006-07-13 22:56:00,0.68836,0.68836,0.68826,0.68826,77599999.0
2006-07-13 22:57:00,0.68818,0.6882,0.68812,0.68814,159900001.0
2006-07-13 22:58:00,0.68814,0.68823,0.68813,0.6882,329500004.0
2006-07-13 22:59:00,0.6882,0.68823,0.68807,0.68807,235699996.0
2006-07-13 23:00:00,0.68795,0.68827,0.68795,0.68822,155399996.0
2006-07-13 23:01:00,0.68785,0.68807,0.68772,0.68774,192299995.0
2006-07-13 23:02:00,0.6876,0.68805,0.68758,0.68805,172500003.0
2006-07-13 23:03:00,0.68795,0.68809,0.68776,0.68809,133400000.0
2006-07-13 23:04:00,0.68785,0.6882,0.68775,0.68818,269600000.0
2006-07-13 23:05:00,0.68819,0.68827,0.6879,0.68819,228499999.0
2006-07-13 23:06:00,0.6881,0.68825,0.68788,0.68825,198000001.0
2006-07-13 23:07:00,0.68785,0.68812,0.68778,0.68788,94700000.0
2006-07-13 23:08:00,0.68783,0.68802,0.68778,0.68781,182999998.0
2006-07-13 23:09:00,0.68788,0.68811,0.6878,0.68797,239099998.0
2006-07-13 23:10:00,0.68798,0.68804,0.68773,0.68792,222899999.0
2006-07-13 23:11:00,0.68795,0.68798,0.68776,0.68798,176200003.0
2006-07-13 23:12:00,0.68777,0.68809,0.68771,0.68809,191100004.0
2006-07-13 23:13:00,0.68795,0.68818,0.68782,0.68815,118700000.0
2006-07-13 23:14:00,0.68778,0.6882,0.68777,0.68815,167900001.0
2006-07-13 23:15:00,0.68796,0.68822,0.68791,0.68822,214400002.0
2006-07-13 23:16:00,0.68815,0.68829,0.68802,0.68823,233600006.0
2006-07-13 23:17:00,0.68817,0.68819,0.68778,0.68788,138199999.0
2006-07-13 23:18:00,0.6879,0.68809,0.6879,0.68803,191699999.0
2006-07-13 23:19:00,0.6881,0.68814,0.68781,0.68791,198099998.0
2006-07-13 23:20:00,0.68818,0.68825,0.68799,0.68817,72700001.0
2006-07-13 23:21:00,0.68827,0.68834,0.68793,0.68819,227900005.0
2006-07-13 23:22:00,0.688,0.68814,0.68786,0.68802,113200002.0
2006-07-13 23:23:00,0.68796,0.68827,0.68789,0.68827,260800007.0
2006-07-13 23:24:00,0.68803,0.68818,0.68801,0.68818,220499999.0
2006-07-13 23:25:00,0.68823,0.68832,0.68823,0.68832,44700000.0
2006-07-13 23:26:00,0.68832,0.68839,0.68832,0.68839,203600001.0
2006-07-13 23:27:00,0.68841,0.68843,0.68841,0.68843,57499999.0
2006-07-13 23:28:00,0.68851,0.68851,0.68844,0.68848,63199998.0
2006-07-13 23:29:00,0.68844,0.68848,0.68834,0.68843,132699998.0
2006-07-13 23:30:00,0.68845,0.68845,0.68835,0.68838,134099999.0
2006-07-13 23:31:00,0.6884,0.68843,0.68835,0.6884,87700001.0
2006-07-13 23:32:00,0.68843,0.68844,0.68839,0.68842,117200001.0
2006-07-13 23:33:00,0.68842,0.68842,0.68831,0.68839,185900003.0
2006-07-13 23:34:00,0.68839,0.68839,0.68832,0.68832,39700000.0
2006-07-13 23:35:00,0.68838,0.68843,0.68835,0.68837,187499999.0
2006-07-13 23:36:00,0.68832,0.68832,0.6883,0.6883,72900001.0
2006-07-13 23:37:00,0.68833,0.68835,0.6883,0.68833,122200004.0
2006-07-13 23:38:00,0.68828,0.68835,0.68828,0.68831,185700000.0
2006-07-13 23:39:00,0.68833,0.68835,0.68825,0.68834,124500001.0
2006-07-13 23:40:00,0.68837,0.68838,0.68834,0.68834,142900002.0
2006-07-13 23:41:00,0.68835,0.68835,0.6883,0.6883,27600000.0
2006-07-13 23:42:00,0.68833,0.68833,0.68811,0.68815,149499999.0
2006-07-13 23:43:00,0.68817,0.68824,0.68813,0.68824,156300000.0
2006-07-13 23:44:00,0.68827,0.68827,0.68822,0.68823,42299998.0
2006-07-13 23:45:00,0.68822,0.68825,0.68822,0.68825,43699999.0
2006-07-13 23:46:00,0.68827,0.68829,0.68822,0.68829,94500000.0
2006-07-13 23:47:00,0.6883,0.6883,0.68828,0.68828,24700000.0
2006-07-13 23:48:00,0.68828,0.68828,0.68819,0.68819,61500001.0
2006-07-13 23:49:00,0.68821,0.68827,0.68821,0.68827,60600001.0
2006-07-13 23:50:00,0.68838,0.68838,0.68828,0.68828,188399998.0
2006-07-13 23:51:00,0.68826,0.68832,0.68826,0.68831,85300000.0
2006-07-13 23:52:00,0.68823,0.6883,0.68823,0.6883,65399999.0
2006-07-13 23:53:00,0.68827,0.68833,0.68827,0.68827,113000002.0
2006-07-13 23:54:00,0.68833,0.68835,0.68826,0.68826,169600005.0
2006-07-13 23:55:00,0.68831,0.68834,0.68826,0.68834,68800001.0
2006-07-13 23:56:00,0.68833,0.68835,0.6883,0.68832,128300001.0
2006-07-13 23:57:00,0.68835,0.68837,0.68832,0.68832,179899996.0
2006-07-13 23:58:00,0.68835,0.68835,0.68805,0.68805,85599998.0
2006-07-13 23:59:00,0.68831,0.68831,0.68826,0.68827,184499999.0
2006-07-14 00:00:00,0.68822,0.68827,0.6882,0.6882,186000003.0
2006-07-14 00:01:00,0.68823,0.6883,0.68821,0.6883,171600001.0
2006-07-14 00:02:00,0.68824,0.68829,0.6882,0.68827,99699999.0
2006-07-14 00:03:00,0.6883,0.6883,0.6883,0.6883,78400002.0
2006-07-14 00:04:00,0.6883,0.6883,0.6883,0.6883,35099998.0
2006-07-14 00:05:00,0.68825,0.68829,0.68824,0.68829,122300002.0
2006-07-14 00:06:00,0.68829,0.68832,0.68826,0.6883,153200003.0
2006-07-14 00:07:00,0.68827,0.6883,0.68825,0.68825,222600000.0
2006-07-14 00:08:00,0.68829,0.68836,0.68829,0.68832,260099993.0
2006-07-14 00:09:00,0.68833,0.68833,0.68828,0.68831,191000003.0
2006-07-14 00:10:00,0.68831,0.68832,0.68826,0.68826,121199998.0
2006-07-14 00:11:00,0.68826,0.68826,0.68811,0.68811,35100001.0
2006-07-14 00:12:00,0.68815,0.68815,0.68812,0.68812,38300001.0
2006-07-14 00:13:00,0.68813,0.68817,0.6881,0.6881,84499999.0
2006-07-14 00:14:00,0.68814,0.68817,0.68814,0.68814,38299999.0
2006-07-14 00:15:00,0.68818,0.68818,0.68812,0.68815,71899998.0
2006-07-14 00:16:00,0.68814,0.68819,0.68814,0.68815,122299999.0
2006-07-14 00:17:00,0.68818,0.68818,0.68813,0.68813,93600000.0
2006-07-14 00:18:00,0.68812,0.68819,0.68812,0.68819,81999999.0
2006-07-14 00:19:00,0.68818,0.68818,0.68812,0.68812,12800000.0
2006-07-14 00:20:00,0.68812,0.68813,0.68812,0.68812,141700005.0
2006-07-14 00:21:00,0.68811,0.68812,0.68803,0.68805,184100001.0
2006-07-14 00:22:00,0.68807,0.68816,0.68807,0.68816,50100001.0
2006-07-14 00:23:00,0.68814,0.68814,0.68811,0.68814,74099999.0
2006-07-14 00:24:00,0.68813,0.68813,0.68806,0.68807,246899995.0
2006-07-14 00:25:00,0.68808,0.68814,0.68807,0.68812,217900000.0
2006-07-14 00:26:00,0.6881,0.68814,0.68806,0.68814,106900000.0
2006-07-14 00:27:00,0.68817,0.68817,0.68805,0.68813,72000001.0
2006-07-14 00:28:00,0.68811,0.68811,0.688,0.688,244899998.0
2006-07-14 00:29:00,0.688,0.688,0.68793,0.68793,99700001.0
2006-07-14 00:30:00,0.68801,0.68804,0.68798,0.68803,200399995.0
2006-07-14 00:31:00,0.68801,0.68805,0.68801,0.68804,81900001.0
2006-07-14 00:32:00,0.68806,0.68815,0.68806,0.68815,95900001.0
2006-07-14 00:33:00,0.6881,0.68815,0.6881,0.68815,113500001.0
2006-07-14 00:34:00,0.6881,0.68816,0.6881,0.68815,141200000.0
2006-07-14 00:35:00,0.6881,0.68815,0.68807,0.6881,185600001.0
2006-07-14 00:36:00,0.68801,0.68801,0.68799,0.68799,26300000.0
2006-07-14 00:37:00,0.68798,0.68798,0.68794,0.68794,73599998.0
2006-07-14 00:38:00,0.68793,0.68798,0.68793,0.68794,274500004.0
2006-07-14 00:39:00,0.68792,0.68798,0.68792,0.68798,70999998.0
2006-07-14 00:40:00,0.68799,0.68799,0.6879,0.6879,60300002.0
2006-07-14 00:41:00,0.6879,0.68798,0.6879,0.68795,141200003.0
2006-07-14 00:42:00,0.68794,0.68795,0.68794,0.68795,10800000.0
2006-07-14 00:43:00,0.68795,0.688,0.68795,0.688,23300000.0
2006-07-14 00:44:00,0.68805,0.68807,0.688,0.68803,162999999.0
2006-07-14 00:45:00,0.68804,0.6881,0.68804,0.68808,117300002.0
2006-07-14 00:46:00,0.68809,0.68809,0.68802,0.68803,118200001.0
2006-07-14 00:47:00,0.68803,0.68805,0.68803,0.68805,48700002.0
2006-07-14 00:48:00,0.68803,0.68805,0.68803,0.68805,211800003.0
2006-07-14 00:49:00,0.68809,0.68809,0.68802,0.68802,190699998.0
2006-07-14 00:50:00,0.68805,0.68813,0.68805,0.68808,131799999.0
2006-07-14 00:51:00,0.6881,0.68812,0.688,0.68812,179100001.0
2006-07-14 00:52:00,0.68807,0.68813,0.68806,0.68811,197200000.0
2006-07-14 00:53:00,0.68814,0.68816,0.68812,0.68814,93900001.0
2006-07-14 00:54:00,0.68813,0.68813,0.68808,0.6881,180599997.0
2006-07-14 00:55:00,0.68814,0.68814,0.68805,0.68805,141299997.0
2006-07-14 00:56:00,0.68801,0.68812,0.68801,0.6881,68399998.0
2006-07-14 00:57:00,0.68811,0.68811,0.68805,0.68805,95999998.0
2006-07-14 00:58:00,0.68806,0.68811,0.68806,0.68811,93599998.0
2006-07-14 00:59:00,0.6881,0.68812,0.6881,0.68812,23800000.0
2006-07-14 01:00:00,0.68812,0.68815,0.68809,0.68809,114400000.0
2006-07-14 01:01:00,0.68807,0.68813,0.68807,0.68813,18500000.0
2006-07-14 01:02:00,0.68811,0.68811,0.68809,0.68809,20000000.0
2006-07-14 01:03:00,0.68807,0.6881,0.68805,0.68805,200200004.0
2006-07-14 01:04:00,0.68807,0.68814,0.68807,0.68814,110899999.0
2006-07-14 01:05:00,0.68812,0.68818,0.68808,0.68818,139099999.0
2006-07-14 01:06:00,0.68819,0.68819,0.68814,0.68815,120400003.0
2006-07-14 01:07:00,0.68815,0.68823,0.68815,0.68816,139800001.0
2006-07-14 01:08:00,0.6882,0.68825,0.6882,0.68823,93099999.0
2006-07-14 01:09:00,0.68825,0.68825,0.6882,0.68823,187800000.0
2006-07-14 01:10:00,0.68826,0.68827,0.6882,0.6882,247500002.0
2006-07-14 01:11:00,0.68824,0.68829,0.68824,0.68825,94899999.0
2006-07-14 01:12:00,0.68822,0.68825,0.6882,0.68823,103399997.0
2006-07-14 01:13:00,0.68823,0.68825,0.68822,0.68825,144300000.0
2006-07-14 01:14:00,0.68821,0.68822,0.68817,0.68818,109400002.0
2006-07-14 01:15:00,0.68815,0.68822,0.68815,0.68822,57200000.0
2006-07-14 01:16:00,0.68823,0.68823,0.68819,0.68821,91299996.0
2006-07-14 01:17:00,0.68819,0.68819,0.68814,0.68814,62900002.0
2006-07-14 01:18:00,0.6881,0.68815,0.6881,0.68815,9400000.0
2006-07-14 01:19:00,0.68818,0.68827,0.68818,0.68825,153400003.0
2006-07-14 01:20:00,0.68822,0.68822,0.68814,0.6882,128199998.0
2006-07-14 01:21:00,0.68818,0.68818,0.68815,0.68816,77800000.0
2006-07-14 01:22:00,0.6882,0.6882,0.68815,0.68819,66400003.0
2006-07-14 01:23:00,0.68819,0.68819,0.68812,0.68816,127700001.0
2006-07-14 01:24:00,0.68818,0.6882,0.68818,0.6882,11900000.0
2006-07-14 01:25:00,0.68815,0.68815,0.68815,0.68815,52600002.0
2006-07-14 01:26:00,0.68815,0.68815,0.6881,0.6881,136400000.0
2006-07-14 01:27:00,0.68817,0.6882,0.68813,0.68815,132600000.0
2006-07-14 01:28:00,0.68817,0.68818,0.68813,0.68813,39100000.0
2006-07-14 01:29:00,0.68815,0.68817,0.68813,0.68817,117600002.0
2006-07-14 01:30:00,0.68813,0.68815,0.68813,0.68815,59000000.0
2006-07-14 01:31:00,0.68812,0.68815,0.68812,0.68812,115299999.0
2006-07-14 01:32:00,0.68818,0.68818,0.68818,0.68818,21700001.0
2006-07-14 01:33:00,0.68813,0.68822,0.68813,0.6882,125500001.0
2006-07-14 01:34:00,0.68819,0.68819,0.68812,0.68812,56000000.0
2006-07-14 01:35:00,0.68814,0.68819,0.68813,0.68815,129599999.0
2006-07-14 01:36:00,0.6882,0.68826,0.6882,0.68825,40699999.0
2006-07-14 01:37:00,0.6883,0.6883,0.68827,0.6883,173799996.0
2006-07-14 01:38:00,0.68825,0.6883,0.6882,0.68822,194200000.0
2006-07-14 01:39:00,0.68827,0.6883,0.68823,0.68828,202000002.0
2006-07-14 01:40:00,0.68823,0.68827,0.68823,0.68823,142399999.0
2006-07-14 01:41:00,0.68823,0.68828,0.68823,0.68823,164099999.0
2006-07-14 01:42:00,0.68824,0.68829,0.68822,0.68826,134500000.0
2006-07-14 01:43:00,0.68828,0.68828,0.68825,0.68825,14800000.0
2006-07-14 01:44:00,0.68825,0.68825,0.6882,0.68822,192299998.0
2006-07-14 01:45:00,0.68828,0.68831,0.68827,0.68827,41700000.0
2006-07-14 01:46:00,0.68827,0.68831,0.68825,0.68825,263399997.0
2006-07-14 01:47:00,0.6883,0.68832,0.6883,0.68832,114599999.0
2006-07-14 01:48:00,0.68828,0.6883,0.68827,0.6883,263400002.0
2006-07-14 01:49:00,0.68826,0.68827,0.68822,0.68824,158700001.0
2006-07-14 01:50:00,0.68825,0.6883,0.68825,0.68825,44600000.0
2006-07-14 01:51:00,0.68829,0.68829,0.68822,0.68824,94200003.0
2006-07-14 01:52:00,0.68821,0.68828,0.6882,0.68828,123100001.0
2006-07-14 01:53:00,0.68827,0.68831,0.68824,0.68827,149900000.0
2006-07-14 01:54:00,0.68823,0.68827,0.68815,0.68822,182100002.0
2006-07-14 01:55:00,0.68825,0.68832,0.68815,0.68827,106400003.0
2006-07-14 01:56:00,0.68827,0.68832,0.68824,0.68832,146100001.0
2006-07-14 01:57:00,0.68833,0.68838,0.68833,0.68836,86500002.0
2006-07-14 01:58:00,0.68833,0.68835,0.68827,0.68835,149999996.0
2006-07-14 01:59:00,0.68832,0.68833,0.68828,0.68828,121499996.0
2006-07-14 02:00:00,0.68826,0.68831,0.6882,0.6882,138600000.0
2006-07-14 02:01:00,0.68825,0.68831,0.68823,0.6883,174000000.0
2006-07-14 02:02:00,0.68825,0.68825,0.68816,0.6882,104200001.0
2006-07-14 02:03:00,0.68821,0.68822,0.68811,0.68815,235599997.0
2006-07-14 02:04:00,0.68817,0.68817,0.68805,0.68815,131900000.0
2006-07-14 02:05:00,0.68814,0.68814,0.68805,0.6881,184300003.0
2006-07-14 02:06:00,0.6881,0.68814,0.68806,0.68808,166699997.0
2006-07-14 02:07:00,0.68816,0.68822,0.6881,0.6881,109100000.0
2006-07-14 02:08:00,0.68809,0.68815,0.68807,0.68807,151899999.0
2006-07-14 02:09:00,0.68813,0.68817,0.68808,0.68808,74300001.0
2006-07-14 02:10:00,0.68808,0.6881,0.68807,0.68807,117500000.0
2006-07-14 02:11:00,0.68812,0.68813,0.68812,0.68813,4500000.0
2006-07-14 02:12:00,0.68813,0.68813,0.68807,0.68813,137900004.0
2006-07-14 02:13:00,0.6881,0.68818,0.6881,0.68818,16800000.0
2006-07-14 02:14:00,0.68811,0.68818,0.68811,0.68815,223000006.0
2006-07-14 02:15:00,0.68817,0.68819,0.68813,0.68815,124600000.0
2006-07-14 02:16:00,0.68815,0.68819,0.68814,0.68818,165600000.0
2006-07-14 02:17:00,0.68817,0.6882,0.68817,0.68817,173200004.0
2006-07-14 02:18:00,0.68819,0.68821,0.68819,0.68821,37600000.0
2006-07-14 02:19:00,0.68825,0.68829,0.68825,0.68829,57100001.0
2006-07-14 02:20:00,0.68825,0.68833,0.68825,0.68833,119500001.0
2006-07-14 02:21:00,0.68828,0.68829,0.68828,0.68829,78400002.0
2006-07-14 02:22:00,0.68828,0.68831,0.68825,0.68831,119000000.0
2006-07-14 02:23:00,0.68829,0.68829,0.68823,0.68823,204699998.0
2006-07-14 02:24:00,0.68823,0.68827,0.68819,0.68826,109199999.0
2006-07-14 02:25:00,0.6883,0.68833,0.68825,0.6883,39099999.0
2006-07-14 02:26:00,0.68832,0.68833,0.6883,0.6883,178000005.0
2006-07-14 02:27:00,0.68824,0.6883,0.6882,0.6882,175800000.0
2006-07-14 02:28:00,0.68825,0.68828,0.6882,0.6882,125299997.0
2006-07-14 02:29:00,0.68823,0.68825,0.6882,0.68825,148100000.0
2006-07-14 02:30:00,0.68823,0.68831,0.68823,0.68827,114999999.0
2006-07-14 02:31:00,0.68825,0.68833,0.68825,0.68833,139800002.0
2006-07-14 02:32:00,0.68833,0.68834,0.68828,0.68828,132999998.0
2006-07-14 02:33:00,0.68832,0.68833,0.68827,0.68833,58500000.0
2006-07-14 02:34:00,0.68832,0.68833,0.6883,0.68831,123700004.0
2006-07-14 02:35:00,0.6883,0.6883,0.6883,0.6883,19900000.0
2006-07-14 02:36:00,0.68826,0.68826,0.6882,0.68826,71599998.0
2006-07-14 02:37:00,0.68826,0.68826,0.68812,0.68812,72299999.0
2006-07-14 02:38:00,0.68812,0.68818,0.6881,0.68818,170600003.0
2006-07-14 02:39:00,0.68815,0.6882,0.68812,0.68812,188299996.0
2006-07-14 02:40:00,0.68815,0.68815,0.6881,0.68815,57600001.0
2006-07-14 02:41:00,0.6881,0.68815,0.68802,0.68802,82500002.0
2006-07-14 02:42:00,0.68797,0.68807,0.68797,0.68807,77399999.0
2006-07-14 02:43:00,0.68815,0.68815,0.68808,0.68808,48700002.0
2006-07-14 02:44:00,0.68811,0.68812,0.68809,0.68811,63300000.0
2006-07-14 02:45:00,0.68805,0.68812,0.68805,0.68812,39800000.0
2006-07-14 02:46:00,0.68812,0.68818,0.68812,0.68813,136400005.0
2006-07-14 02:47:00,0.68812,0.68812,0.68812,0.68812,2400000.0
2006-07-14 02:48:00,0.68813,0.68816,0.68812,0.68815,72400000.0
2006-07-14 02:49:00,0.68817,0.68817,0.68815,0.68817,62100000.0
2006-07-14 02:50:00,0.68817,0.68819,0.68814,0.68816,223399996.0
2006-07-14 02:51:00,0.68813,0.68813,0.6881,0.68813,110900003.0
2006-07-14 02:52:00,0.6881,0.6881,0.68801,0.68802,146099998.0
2006-07-14 02:53:00,0.68798,0.68798,0.68787,0.68794,132899995.0
2006-07-14 02:54:00,0.68795,0.68797,0.68791,0.68796,121099999.0
2006-07-14 02:55:00,0.68805,0.68847,0.68805,0.68847,157099997.0
2006-07-14 02:56:00,0.68841,0.68843,0.68834,0.68843,174599995.0
2006-07-14 02:57:00,0.68845,0.68851,0.68845,0.6885,196600002.0
2006-07-14 02:58:00,0.68854,0.68861,0.68854,0.68859,141300003.0
2006-07-14 02:59:00,0.68855,0.68855,0.68847,0.68847,109399996.0
2006-07-14 03:00:00,0.68845,0.68852,0.68844,0.68847,282799993.0
2006-07-14 03:01:00,0.68841,0.68841,0.6883,0.68832,143599996.0
2006-07-14 03:02:00,0.68835,0.68836,0.68827,0.68835,147900003.0
2006-07-14 03:03:00,0.68833,0.68836,0.68833,0.68836,74200001.0
2006-07-14 03:04:00,0.68838,0.68843,0.68831,0.68831,265600000.0
2006-07-14 03:05:00,0.6883,0.68833,0.68825,0.68832,102100001.0
2006-07-14 03:06:00,0.68837,0.68841,0.68833,0.6884,143900003.0
2006-07-14 03:07:00,0.68832,0.68839,0.68832,0.68837,76000000.0
2006-07-14 03:08:00,0.68831,0.68831,0.68829,0.68829,84700000.0
2006-07-14 03:09:00,0.68828,0.68828,0.68819,0.68819,33099999.0
2006-07-14 03:10:00,0.68826,0.68827,0.6882,0.6882,105600002.0
2006-07-14 03:11:00,0.68827,0.68834,0.68822,0.68828,176600002.0
2006-07-14 03:12:00,0.68832,0.68838,0.68831,0.68833,164000005.0
2006-07-14 03:13:00,0.6883,0.6883,0.68823,0.68828,119999998.0
2006-07-14 03:14:00,0.68827,0.68829,0.68821,0.68821,70999999.0
2006-07-14 03:15:00,0.68819,0.68832,0.68819,0.6883,134100000.0
2006-07-14 03:16:00,0.68828,0.68828,0.68817,0.68817,147699997.0
2006-07-14 03:17:00,0.68818,0.68818,0.68801,0.68801,96400001.0
2006-07-14 03:18:00,0.68798,0.6882,0.68798,0.6882,69699999.0
2006-07-14 03:19:00,0.68816,0.6882,0.68808,0.68817,145299999.0
2006-07-14 03:20:00,0.68822,0.68828,0.6882,0.6882,154899997.0
2006-07-14 03:21:00,0.68824,0.68824,0.68811,0.68817,71799998.0
2006-07-14 03:22:00,0.68815,0.68818,0.68814,0.68814,195699997.0
2006-07-14 03:23:00,0.68815,0.68826,0.68815,0.68822,137999998.0
2006-07-14 03:24:00,0.68824,0.68828,0.68821,0.68822,137300001.0
2006-07-14 03:25:00,0.6882,0.68827,0.6882,0.68823,92300002.0
2006-07-14 03:26:00,0.68824,0.68832,0.68822,0.68825,239400000.0
2006-07-14 03:27:00,0.68835,0.68845,0.68835,0.68843,146600000.0
2006-07-14 03:28:00,0.68846,0.68848,0.68838,0.68848,195500001.0
2006-07-14 03:29:00,0.68849,0.68854,0.68846,0.68847,198000002.0
2006-07-14 03:30:00,0.68853,0.68866,0.68853,0.68858,151399996.0
2006-07-14 03:31:00,0.68856,0.68856,0.68848,0.68848,87700002.0
2006-07-14 03:32:00,0.68852,0.68856,0.68849,0.6885,95800002.0
2006-07-14 03:33:00,0.68846,0.68857,0.6884,0.68857,221299997.0
2006-07-14 03:34:00,0.68857,0.68866,0.68855,0.68866,183300001.0
2006-07-14 03:35:00,0.68872,0.6888,0.68872,0.68877,105099998.0
2006-07-14 03:36:00,0.68873,0.68881,0.68872,0.6888,263200002.0
2006-07-14 03:37:00,0.68878,0.6888,0.68871,0.6888,153699999.0
2006-07-14 03:38:00,0.68891,0.68899,0.6888,0.6888,187099995.0
2006-07-14 03:39:00,0.68889,0.68895,0.68886,0.68887,125400000.0
2006-07-14 03:40:00,0.68883,0.68888,0.6888,0.6888,180999999.0
2006-07-14 03:41:00,0.68877,0.68882,0.68873,0.68874,287000005.0
2006-07-14 03:42:00,0.68876,0.68878,0.68868,0.68869,114700002.0
2006-07-14 03:43:00,0.68867,0.6887,0.6886,0.6886,204900003.0
2006-07-14 03:44:00,0.6887,0.6887,0.68863,0.68868,68000000.0
2006-07-14 03:45:00,0.68876,0.68883,0.68873,0.68873,182599998.0
2006-07-14 03:46:00,0.68871,0.68876,0.68866,0.68867,280899998.0
2006-07-14 03:47:00,0.68871,0.68872,0.68865,0.68867,168900002.0
2006-07-14 03:48:00,0.6886,0.6886,0.6886,0.6886,36600001.0
2006-07-14 03:49:00,0.68852,0.68858,0.68849,0.68856,200700001.0
2006-07-14 03:50:00,0.68855,0.68858,0.68855,0.68858,92500001.0
2006-07-14 03:51:00,0.68862,0.68863,0.68856,0.68863,70200000.0
2006-07-14 03:52:00,0.68866,0.68867,0.68866,0.68867,23100000.0
2006-07-14 03:53:00,0.68874,0.68874,0.68863,0.68863,120299999.0
2006-07-14 03:54:00,0.68864,0.68866,0.6886,0.68863,160300003.0
2006-07-14 03:55:00,0.68863,0.68869,0.68859,0.68859,194700000.0
2006-07-14 03:56:00,0.6886,0.68874,0.6886,0.68872,114400003.0
2006-07-14 03:57:00,0.68868,0.68872,0.6886,0.68867,134399999.0
2006-07-14 03:58:00,0.68856,0.68865,0.68854,0.68854,136200000.0
2006-07-14 03:59:00,0.68853,0.68858,0.68848,0.68848,142199998.0
2006-07-14 04:00:00,0.68857,0.68862,0.68857,0.68857,119500001.0
2006-07-14 04:01:00,0.68855,0.68858,0.68835,0.68835,141899999.0
2006-07-14 04:02:00,0.68829,0.68831,0.68824,0.68827,119800002.0
2006-07-14 04:03:00,0.6883,0.6883,0.68823,0.68826,124099999.0
2006-07-14 04:04:00,0.6883,0.6883,0.68827,0.68828,96599999.0
2006-07-14 04:05:00,0.6883,0.68836,0.6883,0.68835,110100000.0
2006-07-14 04:06:00,0.68838,0.68848,0.68838,0.68847,188899998.0
2006-07-14 04:07:00,0.68847,0.68853,0.68842,0.68853,158100003.0
2006-07-14 04:08:00,0.68845,0.6885,0.68845,0.6885,247400002.0
2006-07-14 04:09:00,0.68852,0.68854,0.68837,0.68837,117299999.0
2006-07-14 04:10:00,0.68844,0.68848,0.6884,0.68848,125999997.0
2006-07-14 04:11:00,0.6885,0.68853,0.68843,0.68843,169600001.0
2006-07-14 04:12:00,0.68846,0.68847,0.68844,0.68846,179800001.0
2006-07-14 04:13:00,0.68848,0.68853,0.68848,0.68851,99900000.0
2006-07-14 04:14:00,0.68847,0.68847,0.68837,0.68843,84500002.0
2006-07-14 04:15:00,0.68843,0.68847,0.68842,0.68845,123800001.0
2006-07-14 04:16:00,0.68843,0.68855,0.68843,0.68846,220400002.0
2006-07-14 04:17:00,0.68845,0.68847,0.68841,0.68841,130600000.0
2006-07-14 04:18:00,0.68839,0.68849,0.68837,0.68847,112800000.0
2006-07-14 04:19:00,0.68848,0.68849,0.68841,0.68841,218400005.0
2006-07-14 04:20:00,0.68839,0.68839,0.68837,0.68837,79000001.0
2006-07-14 04:21:00,0.68841,0.68847,0.68841,0.68847,26500000.0
2006-07-14 04:22:00,0.68851,0.68856,0.68846,0.68846,230100002.0
2006-07-14 04:23:00,0.68853,0.68865,0.68853,0.68861,111799999.0
2006-07-14 04:24:00,0.68866,0.68872,0.68854,0.68854,123700002.0
2006-07-14 04:25:00,0.68847,0.68855,0.68843,0.68854,244700002.0
2006-07-14 04:26:00,0.68848,0.68857,0.68848,0.68848,166799998.0
2006-07-14 04:27:00,0.6885,0.6885,0.68842,0.68849,43800000.0
2006-07-14 04:28:00,0.68847,0.68851,0.68846,0.68846,89299998.0
2006-07-14 04:29:00,0.6885,0.68855,0.6885,0.68855,48600001.0
2006-07-14 04:30:00,0.68858,0.68861,0.68853,0.68853,137699997.0
2006-07-14 04:31:00,0.68852,0.68857,0.68847,0.68856,158299998.0
2006-07-14 04:32:00,0.68861,0.68862,0.68856,0.68857,176700000.0
2006-07-14 04:33:00,0.68859,0.68861,0.68853,0.68861,147100000.0
2006-07-14 04:34:00,0.6886,0.68863,0.68855,0.68855,122800002.0
2006-07-14 04:35:00,0.68855,0.68855,0.68852,0.68852,80000000.0
2006-07-14 04:36:00,0.68855,0.68857,0.6885,0.68857,42500000.0
2006-07-14 04:37:00,0.68846,0.68857,0.68841,0.68844,81400001.0
2006-07-14 04:38:00,0.68843,0.68849,0.68843,0.68848,124400001.0
2006-07-14 04:39:00,0.68843,0.68848,0.68838,0.6884,162800001.0
2006-07-14 04:40:00,0.68845,0.68845,0.68843,0.68843,46500001.0
2006-07-14 04:41:00,0.68845,0.68845,0.68843,0.68843,16800000.0
2006-07-14 04:42:00,0.68848,0.68849,0.68843,0.68849,41600001.0
2006-07-14 04:43:00,0.68847,0.68852,0.68847,0.68848,175800000.0
2006-07-14 04:44:00,0.68845,0.6886,0.68845,0.68857,179000002.0
2006-07-14 04:45:00,0.6885,0.68858,0.6885,0.68858,82800000.0
2006-07-14 04:46:00,0.68853,0.68859,0.68853,0.68859,105900003.0
2006-07-14 04:47:00,0.68858,0.68858,0.68848,0.68854,194799996.0
2006-07-14 04:48:00,0.68855,0.68855,0.68852,0.68852,51800001.0
2006-07-14 04:49:00,0.68851,0.68855,0.68849,0.68851,146299999.0
2006-07-14 04:50:00,0.68849,0.68855,0.68845,0.68855,184200000.0
2006-07-14 04:51:00,0.6886,0.6886,0.68847,0.68855,175799997.0
2006-07-14 04:52:00,0.6885,0.6885,0.68846,0.68847,107699998.0
2006-07-14 04:53:00,0.6885,0.68853,0.68845,0.6885,199799996.0
2006-07-14 04:54:00,0.68845,0.68856,0.68845,0.68855,86399999.0
2006-07-14 04:55:00,0.68853,0.68862,0.68853,0.68857,99999998.0
2006-07-14 04:56:00,0.68856,0.68861,0.68853,0.68861,45000000.0
2006-07-14 04:57:00,0.68859,0.68866,0.68859,0.68866,32100000.0
2006-07-14 04:58:00,0.68858,0.68858,0.68851,0.68857,83800001.0
2006-07-14 04:59:00,0.68858,0.68858,0.68849,0.68849,58999999.0
2006-07-14 05:00:00,0.68845,0.68845,0.6884,0.6884,164900002.0
2006-07-14 05:01:00,0.68839,0.68857,0.68839,0.68852,237800000.0
2006-07-14 05:02:00,0.6885,0.6885,0.68843,0.68846,80400000.0
2006-07-14 05:03:00,0.68846,0.68846,0.68828,0.68828,159599999.0
2006-07-14 05:04:00,0.68826,0.68832,0.68818,0.6882,222600000.0
2006-07-14 05:05:00,0.6882,0.6882,0.68806,0.68812,91699999.0
2006-07-14 05:06:00,0.68817,0.68821,0.68815,0.68815,218999996.0
2006-07-14 05:07:00,0.68819,0.6882,0.68819,0.6882,62199998.0
2006-07-14 05:08:00,0.68825,0.6883,0.6882,0.6882,177300000.0
2006-07-14 05:09:00,0.6882,0.68828,0.6882,0.68828,66400000.0
2006-07-14 05:10:00,0.68827,0.68828,0.68825,0.68826,124100001.0
2006-07-14 05:11:00,0.68823,0.68825,0.6882,0.6882,108099998.0
2006-07-14 05:12:00,0.68829,0.68829,0.68825,0.68825,136499996.0
2006-07-14 05:13:00,0.68825,0.68825,0.6882,0.68825,161000000.0
2006-07-14 05:14:00,0.68825,0.68825,0.68818,0.68822,113199999.0
2006-07-14 05:15:00,0.68825,0.68832,0.68825,0.68827,122499999.0
2006-07-14 05:16:00,0.6883,0.6883,0.68824,0.68829,195700002.0
2006-07-14 05:17:00,0.68825,0.68825,0.68823,0.68825,266000002.0
2006-07-14 05:18:00,0.6882,0.68826,0.6882,0.68824,173699995.0
2006-07-14 05:19:00,0.68828,0.68828,0.68827,0.68827,15800000.0
2006-07-14 05:20:00,0.68823,0.68823,0.68823,0.68823,800000.0
2006-07-14 05:21:00,0.68823,0.68823,0.68823,0.68823,800000.0
2006-07-14 05:22:00,0.68823,0.68823,0.68823,0.68823,2400000.0
2006-07-14 05:23:00,0.68824,0.68829,0.68822,0.68829,73700001.0
2006-07-14 05:24:00,0.68828,0.68828,0.6882,0.6882,188500001.0
2006-07-14 05:25:00,0.68822,0.68828,0.68818,0.68825,117500000.0
2006-07-14 05:26:00,0.68823,0.68829,0.6882,0.6882,219900005.0
2006-07-14 05:27:00,0.68822,0.68828,0.68821,0.68825,186600003.0
2006-07-14 05:28:00,0.68824,0.68834,0.68824,0.68827,89500001.0
2006-07-14 05:29:00,0.68828,0.68828,0.68824,0.68827,46900001.0
2006-07-14 05:30:00,0.68826,0.68826,0.68817,0.68817,68699999.0
2006-07-14 05:31:00,0.68817,0.68821,0.68817,0.68821,59799999.0
2006-07-14 05:32:00,0.68819,0.68825,0.68819,0.68819,229999998.0
2006-07-14 05:33:00,0.68823,0.68823,0.68815,0.68817,154599999.0
2006-07-14 05:34:00,0.68815,0.68822,0.68815,0.68821,83200002.0
2006-07-14 05:35:00,0.68824,0.68827,0.68821,0.68827,48100000.0
2006-07-14 05:36:00,0.68828,0.68829,0.68821,0.68829,138600000.0
2006-07-14 05:37:00,0.68826,0.68826,0.68822,0.68825,78400001.0
2006-07-14 05:38:00,0.68827,0.6883,0.68822,0.68822,134999997.0
2006-07-14 05:39:00,0.68827,0.68827,0.68825,0.68825,5500000.0
2006-07-14 05:40:00,0.68833,0.68833,0.68827,0.6883,108099999.0
2006-07-14 05:41:00,0.68827,0.68831,0.68823,0.68825,210000001.0
2006-07-14 05:42:00,0.68822,0.68823,0.68822,0.68822,60700000.0
2006-07-14 05:43:00,0.68818,0.68826,0.68818,0.6882,136300000.0
2006-07-14 05:44:00,0.68822,0.68822,0.68815,0.68815,60399998.0
2006-07-14 05:45:00,0.68816,0.68824,0.68813,0.68813,81700002.0
2006-07-14 05:46:00,0.68822,0.68832,0.68815,0.68832,185999998.0
2006-07-14 05:47:00,0.6883,0.68837,0.68824,0.68837,240699997.0
2006-07-14 05:48:00,0.68834,0.68841,0.68832,0.68838,259599997.0
2006-07-14 05:49:00,0.68842,0.68843,0.68835,0.68835,141799998.0
2006-07-14 05:50:00,0.68842,0.68861,0.68842,0.6886,121399998.0
2006-07-14 05:51:00,0.68868,0.68868,0.68858,0.68866,180000001.0
2006-07-14 05:52:00,0.68867,0.68868,0.68858,0.68858,168399999.0
2006-07-14 05:53:00,0.68855,0.68859,0.68855,0.68859,83200000.0
2006-07-14 05:54:00,0.68853,0.68858,0.68847,0.68847,84400000.0
2006-07-14 05:55:00,0.68846,0.68846,0.68839,0.68842,159800000.0
2006-07-14 05:56:00,0.68847,0.68848,0.68841,0.68847,128699999.0
2006-07-14 05:57:00,0.68844,0.68848,0.6884,0.6884,131699999.0
2006-07-14 05:58:00,0.68843,0.68849,0.68843,0.68849,107800001.0
2006-07-14 05:59:00,0.68843,0.68843,0.68843,0.68843,29500000.0
2006-07-14 06:00:00,0.68843,0.68843,0.68837,0.6884,184899999.0
2006-07-14 06:01:00,0.68835,0.68838,0.68833,0.68838,157299999.0
2006-07-14 06:02:00,0.68839,0.68843,0.68836,0.68836,160599999.0
2006-07-14 06:03:00,0.68845,0.68849,0.68845,0.68847,126900002.0
2006-07-14 06:04:00,0.68842,0.68844,0.68839,0.68842,185799999.0
2006-07-14 06:05:00,0.68842,0.68845,0.6884,0.68845,141000003.0
2006-07-14 06:06:00,0.68845,0.68849,0.68844,0.68845,165499998.0
2006-07-14 06:07:00,0.68843,0.68843,0.68836,0.68843,206600002.0
2006-07-14 06:08:00,0.68846,0.68847,0.68839,0.68845,214699999.0
2006-07-14 06:09:00,0.68846,0.6885,0.68844,0.68844,161999996.0
2006-07-14 06:10:00,0.68845,0.68845,0.68845,0.68845,40799999.0
2006-07-14 06:11:00,0.68846,0.68848,0.68842,0.68846,56200000.0
2006-07-14 06:12:00,0.68846,0.68851,0.68846,0.6885,59100000.0
2006-07-14 06:13:00,0.68846,0.68859,0.68846,0.6885,207599997.0
2006-07-14 06:14:00,0.68849,0.68858,0.68849,0.68858,146099998.0
2006-07-14 06:15:00,0.68855,0.68861,0.68855,0.68859,78100000.0
2006-07-14 06:16:00,0.68864,0.68864,0.68852,0.68856,115200000.0
2006-07-14 06:17:00,0.68854,0.68858,0.68852,0.68857,128300000.0
2006-07-14 06:18:00,0.68857,0.68866,0.68854,0.68866,147899997.0
2006-07-14 06:19:00,0.68875,0.68875,0.68857,0.68857,100600000.0
2006-07-14 06:20:00,0.68867,0.68872,0.6886,0.68865,101399998.0
2006-07-14 06:21:00,0.68874,0.68881,0.68874,0.68881,45400000.0
2006-07-14 06:22:00,0.68879,0.68879,0.68871,0.68871,45400002.0
2006-07-14 06:23:00,0.68862,0.68869,0.68859,0.6886,113400000.0
2006-07-14 06:24:00,0.68857,0.68866,0.68856,0.68861,149499996.0
2006-07-14 06:25:00,0.68867,0.68882,0.68867,0.68875,114100002.0
2006-07-14 06:26:00,0.68873,0.68882,0.68873,0.68877,143499999.0
2006-07-14 06:27:00,0.68877,0.68882,0.68877,0.68879,135600001.0
2006-07-14 06:28:00,0.6888,0.6888,0.68875,0.6888,143100000.0
2006-07-14 06:29:00,0.68886,0.68888,0.68882,0.68882,100400002.0
2006-07-14 06:30:00,0.68875,0.68875,0.68864,0.68874,203000000.0
2006-07-14 06:31:00,0.68876,0.68882,0.68871,0.68882,162000002.0
2006-07-14 06:32:00,0.68886,0.68886,0.68884,0.68884,16600000.0
2006-07-14 06:33:00,0.68878,0.6888,0.68871,0.6888,65200002.0
2006-07-14 06:34:00,0.68887,0.6889,0.68883,0.68883,115100001.0
2006-07-14 06:35:00,0.68882,0.68885,0.68882,0.68885,126000001.0
2006-07-14 06:36:00,0.68882,0.68888,0.68882,0.68888,43099998.0
2006-07-14 06:37:00,0.68889,0.68897,0.6888,0.68895,86300001.0
2006-07-14 06:38:00,0.68891,0.68898,0.6889,0.68893,190599998.0
2006-07-14 06:39:00,0.68897,0.68904,0.68885,0.68885,168199998.0
2006-07-14 06:40:00,0.68887,0.68895,0.68885,0.68885,136899999.0
2006-07-14 06:41:00,0.68879,0.68879,0.68868,0.68873,216600007.0
2006-07-14 06:42:00,0.68816,0.68878,0.68744,0.68872,278299997.0
2006-07-14 06:43:00,0.68869,0.68869,0.68867,0.68867,51000000.0
2006-07-14 06:44:00,0.68868,0.68871,0.68868,0.6887,225799997.0
2006-07-14 06:45:00,0.68874,0.68874,0.68855,0.68857,130000002.0
2006-07-14 06:46:00,0.68861,0.68872,0.68861,0.68868,151000004.0
2006-07-14 06:47:00,0.68876,0.68889,0.68876,0.68885,103899999.0
2006-07-14 06:48:00,0.68884,0.68887,0.68884,0.68887,214000005.0
2006-07-14 06:49:00,0.68882,0.68882,0.68868,0.68871,78700001.0
2006-07-14 06:50:00,0.68872,0.68875,0.68872,0.68875,35899998.0
2006-07-14 06:51:00,0.68872,0.68872,0.68868,0.68868,45599999.0
2006-07-14 06:52:00,0.68872,0.68878,0.68872,0.68878,76500000.0
2006-07-14 06:53:00,0.68878,0.68878,0.6887,0.6887,86099996.0
2006-07-14 06:54:00,0.68868,0.68868,0.68866,0.68866,12800000.0
2006-07-14 06:55:00,0.68868,0.68874,0.68868,0.6887,46700002.0
2006-07-14 06:56:00,0.6887,0.68883,0.6887,0.68879,166000001.0
2006-07-14 06:57:00,0.68881,0.68881,0.68874,0.6888,95599998.0
2006-07-14 06:58:00,0.68875,0.68875,0.68875,0.68875,13600000.0
2006-07-14 06:59:00,0.6887,0.68875,0.6887,0.68875,77600003.0
2006-07-14 07:00:00,0.6887,0.68875,0.6887,0.68875,46300000.0
2006-07-14 07:01:00,0.68871,0.68873,0.68867,0.68867,95200000.0
2006-07-14 07:02:00,0.68867,0.6887,0.68867,0.68867,61399998.0
2006-07-14 07:03:00,0.68874,0.68878,0.68874,0.68878,21700000.0
2006-07-14 07:04:00,0.68877,0.68883,0.68877,0.68883,31500000.0
2006-07-14 07:05:00,0.68877,0.68877,0.68877,0.68877,48799999.0
2006-07-14 07:06:00,0.6888,0.6888,0.68877,0.68878,50099999.0
2006-07-14 07:07:00,0.68877,0.68877,0.68873,0.68873,157700000.0
2006-07-14 07:08:00,0.68867,0.68868,0.68862,0.68868,154099998.0
2006-07-14 07:09:00,0.68872,0.68875,0.68872,0.68875,27100000.0
2006-07-14 07:10:00,0.68872,0.68875,0.68872,0.68872,109400000.0
2006-07-14 07:11:00,0.68873,0.68875,0.68872,0.68875,49400000.0
2006-07-14 07:12:00,0.6887,0.6887,0.6887,0.6887,18299999.0
2006-07-14 07:13:00,0.68869,0.68869,0.68861,0.68864,108499999.0
2006-07-14 07:14:00,0.68865,0.68867,0.68858,0.68862,194699996.0
2006-07-14 07:15:00,0.68865,0.68865,0.68863,0.68865,130899999.0
2006-07-14 07:16:00,0.68865,0.68865,0.68863,0.68865,133600001.0
2006-07-14 07:17:00,0.68862,0.68869,0.68862,0.68869,70399999.0
2006-07-14 07:18:00,0.68868,0.68868,0.68862,0.68865,109299997.0
2006-07-14 07:19:00,0.68866,0.68873,0.68864,0.68868,210900001.0
2006-07-14 07:20:00,0.68867,0.68871,0.68865,0.68865,231900002.0
2006-07-14 07:21:00,0.68869,0.68875,0.68868,0.68875,120500001.0
2006-07-14 07:22:00,0.68873,0.68877,0.68869,0.68877,206699998.0
2006-07-14 07:23:00,0.68873,0.68878,0.68868,0.68875,98600001.0
2006-07-14 07:24:00,0.68875,0.68877,0.68875,0.68877,4600000.0
2006-07-14 07:25:00,0.68875,0.6888,0.68863,0.68871,145299999.0
2006-07-14 07:26:00,0.6888,0.6888,0.68878,0.68878,86300001.0
2006-07-14 07:27:00,0.68881,0.68883,0.68881,0.68883,34400000.0
2006-07-14 07:28:00,0.6888,0.6888,0.6888,0.6888,19299999.0
2006-07-14 07:29:00,0.68885,0.68885,0.6888,0.68885,117100002.0
2006-07-14 07:30:00,0.68883,0.68885,0.6888,0.68883,163499995.0
2006-07-14 07:31:00,0.68887,0.6889,0.68881,0.68881,192499998.0
2006-07-14 07:32:00,0.68887,0.68896,0.68887,0.6889,152899998.0
2006-07-14 07:33:00,0.68895,0.68895,0.6889,0.68892,134400000.0
2006-07-14 07:34:00,0.6889,0.68895,0.6889,0.68895,200400002.0
2006-07-14 07:35:00,0.689,0.68909,0.689,0.68908,143899997.0
2006-07-14 07:36:00,0.68909,0.6891,0.68906,0.68906,115700000.0
2006-07-14 07:37:00,0.689,0.68902,0.68892,0.68893,132299998.0
2006-07-14 07:38:00,0.6889,0.68893,0.68886,0.68893,157600001.0
2006-07-14 07:39:00,0.6889,0.68895,0.68887,0.6889,181900002.0
2006-07-14 07:40:00,0.6889,0.6889,0.68884,0.68885,60599999.0
2006-07-14 07:41:00,0.68887,0.68895,0.68885,0.68895,184900000.0
2006-07-14 07:42:00,0.68891,0.68892,0.68888,0.68888,112099998.0
2006-07-14 07:43:00,0.68885,0.68894,0.68885,0.68891,182000005.0
2006-07-14 07:44:00,0.68892,0.68899,0.68892,0.68899,86300002.0
2006-07-14 07:45:00,0.68899,0.68902,0.68896,0.68896,106199999.0
2006-07-14 07:46:00,0.68897,0.68908,0.68897,0.689,161599998.0
2006-07-14 07:47:00,0.68904,0.68904,0.689,0.68904,103000000.0
2006-07-14 07:48:00,0.68902,0.68909,0.689,0.689,98400002.0
2006-07-14 07:49:00,0.68899,0.68903,0.68895,0.68897,190199999.0
2006-07-14 07:50:00,0.68893,0.68893,0.6889,0.68892,53600001.0
2006-07-14 07:51:00,0.6889,0.68898,0.6889,0.68895,143100003.0
2006-07-14 07:52:00,0.68896,0.68896,0.68891,0.68891,37500001.0
2006-07-14 07:53:00,0.68892,0.68892,0.68888,0.68888,73600000.0
2006-07-14 07:54:00,0.68888,0.68897,0.68888,0.68895,104500001.0
2006-07-14 07:55:00,0.68886,0.68891,0.68886,0.68891,34400000.0
2006-07-14 07:56:00,0.68885,0.68893,0.68884,0.68893,152499999.0
2006-07-14 07:57:00,0.689,0.68907,0.689,0.68907,89500002.0
2006-07-14 07:58:00,0.68912,0.68912,0.689,0.68907,191899998.0
2006-07-14 07:59:00,0.6891,0.68912,0.6891,0.68912,19900000.0
2006-07-14 08:00:00,0.68906,0.68918,0.68906,0.68913,257000002.0
2006-07-14 08:01:00,0.68912,0.68912,0.68904,0.68908,114899996.0
2006-07-14 08:02:00,0.68906,0.68912,0.68904,0.68904,75199999.0
2006-07-14 08:03:00,0.68906,0.68906,0.68904,0.68904,40600000.0
2006-07-14 08:04:00,0.68899,0.68908,0.68899,0.68908,78999998.0
2006-07-14 08:05:00,0.68913,0.68926,0.68913,0.68925,103599998.0
2006-07-14 08:06:00,0.68922,0.68929,0.68916,0.68922,158600002.0
2006-07-14 08:07:00,0.68926,0.68927,0.6892,0.68924,93199997.0
2006-07-14 08:08:00,0.68923,0.68929,0.68922,0.68922,73300000.0
2006-07-14 08:09:00,0.68918,0.68923,0.68912,0.68923,227900006.0
2006-07-14 08:10:00,0.68926,0.68927,0.68916,0.68922,251400002.0
2006-07-14 08:11:00,0.68924,0.6893,0.6892,0.68923,168299998.0
2006-07-14 08:12:00,0.68924,0.68924,0.68914,0.68915,79000001.0
2006-07-14 08:13:00,0.68914,0.68926,0.68911,0.68912,101000001.0
2006-07-14 08:14:00,0.68914,0.68918,0.6891,0.68918,193199998.0
2006-07-14 08:15:00,0.68919,0.68924,0.68916,0.68917,268600002.0
2006-07-14 08:16:00,0.68921,0.68925,0.6891,0.6891,244099999.0
2006-07-14 08:17:00,0.68906,0.68907,0.68901,0.68907,142900001.0
2006-07-14 08:18:00,0.68902,0.68909,0.68902,0.68909,178000003.0
2006-07-14 08:19:00,0.68908,0.6891,0.68908,0.6891,143600000.0
2006-07-14 08:20:00,0.68905,0.68911,0.68896,0.689,247400001.0
2006-07-14 08:21:00,0.68891,0.68891,0.68868,0.68878,76800001.0
2006-07-14 08:22:00,0.68884,0.68891,0.68868,0.68868,166900000.0
2006-07-14 08:23:00,0.6886,0.68873,0.68855,0.68873,163300003.0
2006-07-14 08:24:00,0.68871,0.689,0.68871,0.689,119400001.0
2006-07-14 08:25:00,0.68893,0.689,0.68891,0.68895,208800001.0
2006-07-14 08:26:00,0.68891,0.68899,0.68891,0.68891,307500001.0
2006-07-14 08:27:00,0.68891,0.68891,0.68877,0.68882,84299999.0
2006-07-14 08:28:00,0.6888,0.68894,0.68879,0.68891,134900001.0
2006-07-14 08:29:00,0.68887,0.68894,0.68887,0.68889,193099998.0
2006-07-14 08:30:00,0.68892,0.68897,0.68886,0.6889,91900001.0
2006-07-14 08:31:00,0.68892,0.68914,0.68892,0.68905,141000003.0
2006-07-14 08:32:00,0.68898,0.6891,0.68898,0.68907,92499999.0
2006-07-14 08:33:00,0.68908,0.68912,0.68901,0.68903,98799998.0
2006-07-14 08:34:00,0.68902,0.68914,0.68902,0.68912,32700000.0
2006-07-14 08:35:00,0.68909,0.68912,0.68905,0.68907,71900000.0
2006-07-14 08:36:00,0.68915,0.68915,0.68905,0.68905,170499999.0
2006-07-14 08:37:00,0.68901,0.68915,0.689,0.68915,28600000.0
2006-07-14 08:38:00,0.68918,0.68918,0.6891,0.6891,76700001.0
2006-07-14 08:39:00,0.68907,0.68916,0.68904,0.68908,155500000.0
2006-07-14 08:40:00,0.68908,0.68908,0.68903,0.68903,126900001.0
2006-07-14 08:41:00,0.689,0.689,0.68888,0.6889,110100000.0
2006-07-14 08:42:00,0.6889,0.68894,0.68882,0.68894,188099999.0
2006-07-14 08:43:00,0.68888,0.68888,0.68882,0.68883,63600000.0
2006-07-14 08:44:00,0.68894,0.68894,0.68884,0.68887,106199999.0
2006-07-14 08:45:00,0.68895,0.68909,0.68895,0.68902,91800000.0
2006-07-14 08:46:00,0.68905,0.68914,0.68905,0.6891,161099998.0
2006-07-14 08:47:00,0.68905,0.68905,0.68897,0.68901,152700001.0
2006-07-14 08:48:00,0.68901,0.68903,0.689,0.68902,147499999.0
2006-07-14 08:49:00,0.68903,0.68904,0.68894,0.68896,165299999.0
2006-07-14 08:50:00,0.68896,0.68896,0.68888,0.68888,137499998.0
2006-07-14 08:51:00,0.68893,0.68895,0.68862,0.68862,119800000.0
2006-07-14 08:52:00,0.68864,0.68874,0.68858,0.68871,234199999.0
2006-07-14 08:53:00,0.68872,0.68877,0.6887,0.68876,253700000.0
2006-07-14 08:54:00,0.68874,0.68878,0.68874,0.68875,66200000.0
2006-07-14 08:55:00,0.68882,0.68883,0.68873,0.68881,167700002.0
2006-07-14 08:56:00,0.68885,0.68885,0.68878,0.6888,117800001.0
2006-07-14 08:57:00,0.68877,0.68883,0.68877,0.68878,208200001.0
2006-07-14 08:58:00,0.68874,0.68881,0.68871,0.68881,159900001.0
2006-07-14 08:59:00,0.68878,0.68887,0.68874,0.6888,134799998.0
2006-07-14 09:00:00,0.68882,0.6891,0.68877,0.68909,253200001.0
2006-07-14 09:01:00,0.68911,0.68911,0.68885,0.68888,121100001.0
2006-07-14 09:02:00,0.68883,0.68883,0.68862,0.68863,117400003.0
2006-07-14 09:03:00,0.68869,0.68877,0.68863,0.68871,103700000.0
2006-07-14 09:04:00,0.6888,0.68881,0.68873,0.68876,192500005.0
2006-07-14 09:05:00,0.68876,0.68876,0.6886,0.68866,217400004.0
2006-07-14 09:06:00,0.68871,0.68878,0.68871,0.68875,142799995.0
2006-07-14 09:07:00,0.68875,0.68876,0.68864,0.68864,176099999.0
2006-07-14 09:08:00,0.6886,0.68866,0.68856,0.68856,189899999.0
2006-07-14 09:09:00,0.68855,0.68859,0.6885,0.68855,327400003.0
2006-07-14 09:10:00,0.68858,0.68858,0.68852,0.68852,112900002.0
2006-07-14 09:11:00,0.6885,0.68863,0.6885,0.68856,260599996.0
2006-07-14 09:12:00,0.68854,0.68857,0.68854,0.68857,97300001.0
2006-07-14 09:13:00,0.68861,0.68861,0.68854,0.68855,196000000.0
2006-07-14 09:14:00,0.6886,0.6887,0.6886,0.68865,192200002.0
2006-07-14 09:15:00,0.68858,0.68866,0.68858,0.68865,241899995.0
2006-07-14 09:16:00,0.68862,0.68862,0.68849,0.6886,166599998.0
2006-07-14 09:17:00,0.68856,0.68857,0.68848,0.68853,121399997.0
2006-07-14 09:18:00,0.68857,0.68863,0.68851,0.68855,124999998.0
2006-07-14 09:19:00,0.68852,0.68856,0.68846,0.68854,103700000.0
2006-07-14 09:20:00,0.68854,0.68859,0.68852,0.68857,160399999.0
2006-07-14 09:21:00,0.68859,0.68859,0.68849,0.68859,65500000.0
2006-07-14 09:22:00,0.68862,0.68866,0.68857,0.68861,110100000.0
2006-07-14 09:23:00,0.68857,0.68862,0.68857,0.68857,154000001.0
2006-07-14 09:24:00,0.68854,0.68856,0.68851,0.68856,138000003.0
2006-07-14 09:25:00,0.6886,0.68863,0.68854,0.68863,179199994.0
2006-07-14 09:26:00,0.68863,0.68863,0.68855,0.6886,156099995.0
2006-07-14 09:27:00,0.68867,0.68867,0.68861,0.68862,115500001.0
2006-07-14 09:28:00,0.68864,0.6887,0.68862,0.6887,190100000.0
2006-07-14 09:29:00,0.68873,0.68873,0.68866,0.6887,70899997.0
2006-07-14 09:30:00,0.68873,0.68873,0.68866,0.68867,135300001.0
2006-07-14 09:31:00,0.68869,0.68872,0.68866,0.68872,120600000.0
2006-07-14 09:32:00,0.6887,0.68874,0.68869,0.68874,110400000.0
2006-07-14 09:33:00,0.68874,0.68874,0.68868,0.68868,152000001.0
2006-07-14 09:34:00,0.68871,0.68881,0.68871,0.68877,100699999.0
2006-07-14 09:35:00,0.68878,0.6888,0.68873,0.6888,164300004.0
2006-07-14 09:36:00,0.68881,0.68902,0.68881,0.68893,119999999.0
2006-07-14 09:37:00,0.6889,0.68892,0.68887,0.68887,112500000.0
2006-07-14 09:38:00,0.68892,0.68892,0.68885,0.6889,111699998.0
2006-07-14 09:39:00,0.68887,0.68892,0.68881,0.68881,138500001.0
2006-07-14 09:40:00,0.68886,0.68887,0.68883,0.68883,99900000.0
2006-07-14 09:41:00,0.68883,0.68887,0.6888,0.68883,221700003.0
2006-07-14 09:42:00,0.68888,0.68894,0.6888,0.68884,144899999.0
2006-07-14 09:43:00,0.68883,0.6889,0.68879,0.68889,92600003.0
2006-07-14 09:44:00,0.68884,0.68892,0.68884,0.68892,144900001.0
2006-07-14 09:45:00,0.68893,0.68893,0.68887,0.68893,145899999.0
2006-07-14 09:46:00,0.68897,0.68897,0.68892,0.68892,20000000.0
2006-07-14 09:47:00,0.68893,0.68893,0.68884,0.68884,191899997.0
2006-07-14 09:48:00,0.6888,0.68895,0.6888,0.68888,108199999.0
2006-07-14 09:49:00,0.68888,0.68891,0.68881,0.68886,137999996.0
2006-07-14 09:50:00,0.68891,0.68891,0.68882,0.68887,222199998.0
2006-07-14 09:51:00,0.68887,0.68894,0.68882,0.68894,72999998.0
2006-07-14 09:52:00,0.68898,0.68901,0.68892,0.68901,148900002.0
2006-07-14 09:53:00,0.689,0.68917,0.68895,0.68915,279100003.0
2006-07-14 09:54:00,0.68906,0.68906,0.68896,0.68903,77800003.0
2006-07-14 09:55:00,0.68899,0.689,0.68885,0.68885,132999999.0
2006-07-14 09:56:00,0.68881,0.68885,0.68877,0.68885,188299998.0
2006-07-14 09:57:00,0.68883,0.68888,0.68871,0.68879,80800001.0
2006-07-14 09:58:00,0.68868,0.68868,0.68845,0.68845,137600000.0
2006-07-14 09:59:00,0.68848,0.68853,0.6884,0.68842,210599996.0
2006-07-14 10:00:00,0.6884,0.68851,0.68839,0.68851,130699998.0
2006-07-14 10:01:00,0.68849,0.68866,0.68849,0.68866,93400004.0
2006-07-14 10:02:00,0.68868,0.68876,0.68868,0.68873,224700004.0
2006-07-14 10:03:00,0.68872,0.68874,0.68862,0.68874,120999999.0
2006-07-14 10:04:00,0.6888,0.6888,0.68871,0.68873,184000001.0
2006-07-14 10:05:00,0.68872,0.6888,0.68872,0.6888,211299996.0
2006-07-14 10:06:00,0.68875,0.68878,0.68868,0.68878,299500000.0
2006-07-14 10:07:00,0.68876,0.68881,0.68872,0.6888,167099995.0
2006-07-14 10:08:00,0.6888,0.68884,0.68876,0.68878,100699998.0
2006-07-14 10:09:00,0.68876,0.6888,0.68874,0.68874,144399997.0
2006-07-14 10:10:00,0.68877,0.68881,0.68873,0.68873,132699998.0
2006-07-14 10:11:00,0.68865,0.68876,0.68865,0.68875,204500001.0
2006-07-14 10:12:00,0.68876,0.6888,0.68867,0.68867,99100000.0
2006-07-14 10:13:00,0.68872,0.6888,0.68872,0.6888,67900001.0
2006-07-14 10:14:00,0.68879,0.68879,0.68876,0.68876,8800000.0
2006-07-14 10:15:00,0.68883,0.68898,0.68883,0.68888,132399999.0
2006-07-14 10:16:00,0.68883,0.68892,0.68883,0.68888,117300000.0
2006-07-14 10:17:00,0.68878,0.68882,0.68872,0.68874,121099999.0
2006-07-14 10:18:00,0.68872,0.68872,0.68865,0.68866,65900000.0
2006-07-14 10:19:00,0.68868,0.68868,0.68859,0.68863,108599998.0
2006-07-14 10:20:00,0.6887,0.68875,0.68861,0.68874,143800001.0
2006-07-14 10:21:00,0.68876,0.68881,0.68876,0.68879,165999998.0
2006-07-14 10:22:00,0.68871,0.68875,0.68863,0.68863,257100000.0
2006-07-14 10:23:00,0.68862,0.68865,0.68842,0.68847,197699995.0
2006-07-14 10:24:00,0.68842,0.68858,0.68842,0.68856,121500002.0
2006-07-14 10:25:00,0.68852,0.68853,0.68852,0.68852,90300000.0
2006-07-14 10:26:00,0.68849,0.68857,0.68849,0.68852,96500000.0
2006-07-14 10:27:00,0.68854,0.68861,0.68853,0.68857,179000000.0
2006-07-14 10:28:00,0.68854,0.6886,0.68847,0.68855,257499999.0
2006-07-14 10:29:00,0.68853,0.68859,0.6885,0.6885,162600002.0
2006-07-14 10:30:00,0.68849,0.68853,0.68844,0.68844,170400001.0
2006-07-14 10:31:00,0.68847,0.68847,0.68845,0.68845,55799998.0
2006-07-14 10:32:00,0.6885,0.68856,0.68849,0.68852,78100000.0
2006-07-14 10:33:00,0.68851,0.68858,0.68846,0.68858,113700002.0
2006-07-14 10:34:00,0.6886,0.6886,0.68853,0.68856,185400004.0
2006-07-14 10:35:00,0.6886,0.6886,0.6885,0.68858,118000001.0
2006-07-14 10:36:00,0.68856,0.68858,0.68853,0.68855,114700001.0
2006-07-14 10:37:00,0.68859,0.68863,0.68859,0.68861,214399999.0
2006-07-14 10:38:00,0.68862,0.68872,0.68862,0.68865,307899999.0
2006-07-14 10:39:00,0.68866,0.68869,0.68866,0.68868,165000003.0
2006-07-14 10:40:00,0.6887,0.68875,0.6887,0.68875,45799999.0
2006-07-14 10:41:00,0.68885,0.68887,0.68876,0.68881,259899998.0
2006-07-14 10:42:00,0.68879,0.6888,0.68876,0.68879,91800001.0
2006-07-14 10:43:00,0.68881,0.68884,0.68873,0.68881,171799999.0
2006-07-14 10:44:00,0.68875,0.68875,0.68872,0.68872,149100001.0
2006-07-14 10:45:00,0.68871,0.68883,0.68871,0.68883,152999997.0
2006-07-14 10:46:00,0.68874,0.68885,0.68874,0.68881,187100001.0
2006-07-14 10:47:00,0.68886,0.68889,0.68886,0.68889,13200000.0
2006-07-14 10:48:00,0.68891,0.68895,0.68887,0.68895,59900001.0
2006-07-14 10:49:00,0.68896,0.689,0.68896,0.689,4300000.0
2006-07-14 10:50:00,0.68896,0.68897,0.68883,0.68885,174899997.0
2006-07-14 10:51:00,0.6889,0.6889,0.68884,0.68884,111900001.0
2006-07-14 10:52:00,0.68883,0.68887,0.68883,0.68883,116199997.0
2006-07-14 10:53:00,0.68879,0.68885,0.68879,0.6888,140599998.0
2006-07-14 10:54:00,0.68881,0.68883,0.68875,0.68875,74100001.0
2006-07-14 10:55:00,0.68874,0.68886,0.68871,0.68886,174499997.0
2006-07-14 10:56:00,0.68889,0.68896,0.68883,0.6889,174200000.0
2006-07-14 10:57:00,0.68885,0.6889,0.68882,0.68882,160499995.0
2006-07-14 10:58:00,0.68884,0.68889,0.68884,0.68889,55000000.0
2006-07-14 10:59:00,0.68887,0.68893,0.68886,0.68893,148299999.0
2006-07-14 11:00:00,0.68891,0.68891,0.68882,0.68885,135500002.0
2006-07-14 11:01:00,0.68886,0.68886,0.68883,0.68883,44600000.0
2006-07-14 11:02:00,0.68887,0.68887,0.68886,0.68886,66400002.0
2006-07-14 11:03:00,0.68888,0.68888,0.68879,0.68879,78900000.0
2006-07-14 11:04:00,0.68877,0.68883,0.68877,0.68883,134499999.0
2006-07-14 11:05:00,0.68876,0.68876,0.68867,0.68876,155699999.0
2006-07-14 11:06:00,0.68878,0.68881,0.68876,0.6888,179600003.0
2006-07-14 11:07:00,0.68878,0.68885,0.68878,0.68879,78099999.0
2006-07-14 11:08:00,0.68885,0.68885,0.68878,0.68882,62400000.0
2006-07-14 11:09:00,0.6888,0.6888,0.68876,0.68876,71600002.0
2006-07-14 11:10:00,0.68875,0.68875,0.68872,0.68872,107999999.0
2006-07-14 11:11:00,0.68874,0.68874,0.68867,0.68867,66200000.0
2006-07-14 11:12:00,0.68871,0.68878,0.68869,0.68878,173300001.0
2006-07-14 11:13:00,0.6888,0.68883,0.6888,0.68881,117200002.0
2006-07-14 11:14:00,0.68881,0.68881,0.68871,0.68876,126499998.0
2006-07-14 11:15:00,0.68882,0.68882,0.68875,0.68877,87700002.0
2006-07-14 11:16:00,0.68876,0.68885,0.68875,0.68885,183499996.0
2006-07-14 11:17:00,0.68885,0.68885,0.68878,0.68882,237399997.0
2006-07-14 11:18:00,0.68883,0.68888,0.68879,0.68888,149300001.0
2006-07-14 11:19:00,0.68887,0.68887,0.68877,0.68885,165599998.0
2006-07-14 11:20:00,0.68884,0.68892,0.68884,0.68885,116099998.0
2006-07-14 11:21:00,0.68894,0.68894,0.68887,0.6889,211499999.0
2006-07-14 11:22:00,0.68892,0.68892,0.68882,0.68882,158500001.0
2006-07-14 11:23:00,0.68886,0.68886,0.6888,0.68882,138099998.0
2006-07-14 11:24:00,0.68882,0.68888,0.68881,0.68888,81899999.0
2006-07-14 11:25:00,0.68887,0.68887,0.6888,0.6888,121600000.0
2006-07-14 11:26:00,0.68874,0.68874,0.68866,0.6887,70800002.0
2006-07-14 11:27:00,0.68864,0.68864,0.68857,0.68861,43500002.0
2006-07-14 11:28:00,0.68862,0.68869,0.6886,0.6886,139700001.0
2006-07-14 11:29:00,0.68866,0.68878,0.68866,0.68869,101100001.0
2006-07-14 11:30:00,0.68873,0.68875,0.68868,0.68875,185999998.0
2006-07-14 11:31:00,0.68872,0.68874,0.68866,0.68866,57700000.0
2006-07-14 11:32:00,0.68871,0.68873,0.68869,0.68869,301799997.0
2006-07-14 11:33:00,0.68865,0.68865,0.68857,0.68857,108800002.0
2006-07-14 11:34:00,0.68862,0.68867,0.68854,0.68859,208999993.0
2006-07-14 11:35:00,0.68867,0.6887,0.68861,0.6887,124100001.0
2006-07-14 11:36:00,0.68868,0.68873,0.68865,0.68865,140399998.0
2006-07-14 11:37:00,0.68867,0.6887,0.68864,0.68866,120599998.0
2006-07-14 11:38:00,0.68852,0.68852,0.68847,0.68848,58800000.0
2006-07-14 11:39:00,0.68846,0.68846,0.68839,0.68845,83900000.0
2006-07-14 11:40:00,0.68849,0.68855,0.68849,0.68855,105299996.0
2006-07-14 11:41:00,0.68856,0.68856,0.68849,0.68852,224999995.0
2006-07-14 11:42:00,0.6885,0.6885,0.68847,0.68847,55900000.0
2006-07-14 11:43:00,0.68846,0.68853,0.68844,0.68848,127399997.0
2006-07-14 11:44:00,0.68857,0.68857,0.68856,0.68856,83299998.0
2006-07-14 11:45:00,0.68857,0.68868,0.68853,0.68868,167700005.0
2006-07-14 11:46:00,0.68864,0.68872,0.68864,0.68865,130500003.0
2006-07-14 11:47:00,0.68867,0.68867,0.68862,0.68865,15100000.0
2006-07-14 11:48:00,0.68859,0.68863,0.68854,0.68854,143800000.0
2006-07-14 11:49:00,0.68847,0.68856,0.68842,0.68856,196200003.0
2006-07-14 11:50:00,0.6885,0.68857,0.68848,0.68857,182400002.0
2006-07-14 11:51:00,0.68858,0.68858,0.6885,0.6885,229900003.0
2006-07-14 11:52:00,0.6885,0.68852,0.68847,0.68848,101200001.0
2006-07-14 11:53:00,0.68852,0.68858,0.6885,0.68858,224699999.0
2006-07-14 11:54:00,0.68849,0.68851,0.68849,0.6885,166900005.0
2006-07-14 11:55:00,0.68852,0.68852,0.68837,0.68837,212499998.0
2006-07-14 11:56:00,0.68835,0.6884,0.68835,0.6884,149199998.0
2006-07-14 11:57:00,0.68839,0.68839,0.68827,0.68836,86800000.0
2006-07-14 11:58:00,0.68833,0.68833,0.68823,0.68827,103099998.0
2006-07-14 11:59:00,0.68831,0.68836,0.68827,0.68836,162300002.0
2006-07-14 12:00:00,0.6883,0.68838,0.6883,0.68834,163000003.0
2006-07-14 12:01:00,0.6884,0.68849,0.68839,0.6884,129899999.0
2006-07-14 12:02:00,0.68846,0.68846,0.68834,0.68843,149700006.0
2006-07-14 12:03:00,0.68845,0.68845,0.68829,0.68829,106699998.0
2006-07-14 12:04:00,0.68825,0.68832,0.68825,0.68832,86100000.0
2006-07-14 12:05:00,0.68828,0.68834,0.68824,0.68828,205300001.0
2006-07-14 12:06:00,0.6883,0.68835,0.6883,0.68831,142799998.0
2006-07-14 12:07:00,0.68832,0.68836,0.6883,0.6883,192600002.0
2006-07-14 12:08:00,0.68835,0.68835,0.68824,0.68833,187999999.0
2006-07-14 12:09:00,0.68833,0.68833,0.68818,0.68819,169100003.0
2006-07-14 12:10:00,0.68818,0.6882,0.68817,0.6882,121300001.0
2006-07-14 12:11:00,0.68818,0.6882,0.68815,0.6882,92899999.0
2006-07-14 12:12:00,0.68814,0.68821,0.6881,0.68817,201799996.0
2006-07-14 12:13:00,0.68817,0.68817,0.6881,0.6881,207500003.0
2006-07-14 12:14:00,0.68816,0.68824,0.68816,0.68823,63400000.0
2006-07-14 12:15:00,0.68825,0.6883,0.68821,0.68823,170700003.0
2006-07-14 12:16:00,0.68828,0.68836,0.68828,0.68833,180199998.0
2006-07-14 12:17:00,0.68827,0.68831,0.68825,0.6883,142299996.0
2006-07-14 12:18:00,0.68827,0.68833,0.68827,0.6883,94300002.0
2006-07-14 12:19:00,0.68833,0.68833,0.68827,0.68827,133499999.0
2006-07-14 12:20:00,0.6883,0.68838,0.6883,0.68836,102099998.0
2006-07-14 12:21:00,0.68837,0.68839,0.68829,0.68832,158100003.0
2006-07-14 12:22:00,0.68831,0.68835,0.68831,0.68832,138699999.0
2006-07-14 12:23:00,0.68826,0.68826,0.6882,0.68825,189900001.0
2006-07-14 12:24:00,0.68822,0.68822,0.68812,0.68818,75700002.0
2006-07-14 12:25:00,0.68822,0.68823,0.68812,0.68812,107100004.0
2006-07-14 12:26:00,0.68811,0.68814,0.68809,0.68813,166600001.0
2006-07-14 12:27:00,0.68815,0.68825,0.68815,0.68821,212999998.0
2006-07-14 12:28:00,0.6882,0.68821,0.68813,0.68813,203799996.0
2006-07-14 12:29:00,0.68814,0.68823,0.68814,0.68816,116300001.0
2006-07-14 12:30:00,0.68809,0.68809,0.688,0.68802,93100002.0
2006-07-14 12:31:00,0.68803,0.68813,0.68803,0.68804,205899998.0
2006-07-14 12:32:00,0.68804,0.68812,0.68804,0.68805,38200000.0
2006-07-14 12:33:00,0.68807,0.68808,0.68807,0.68808,12900000.0
2006-07-14 12:34:00,0.68808,0.68808,0.68801,0.68805,73900001.0
2006-07-14 12:35:00,0.68803,0.68805,0.68803,0.68805,31100000.0
2006-07-14 12:36:00,0.68799,0.68799,0.68792,0.68794,147200000.0
2006-07-14 12:37:00,0.68801,0.68802,0.68786,0.68787,82199999.0
2006-07-14 12:38:00,0.68782,0.68785,0.68772,0.68772,114800000.0
2006-07-14 12:39:00,0.6878,0.68784,0.68775,0.68783,118100000.0
2006-07-14 12:40:00,0.68779,0.68785,0.68778,0.68782,106800000.0
2006-07-14 12:41:00,0.68786,0.68786,0.6877,0.6877,159900000.0
2006-07-14 12:42:00,0.68762,0.68771,0.68756,0.68761,239899997.0
2006-07-14 12:43:00,0.68763,0.68769,0.68758,0.68768,164899998.0
2006-07-14 12:44:00,0.68772,0.68776,0.68766,0.68768,207300002.0
2006-07-14 12:45:00,0.68772,0.68776,0.68767,0.68767,117899999.0
2006-07-14 12:46:00,0.6877,0.68773,0.6877,0.6877,84400000.0
2006-07-14 12:47:00,0.68772,0.68775,0.6877,0.68771,225099995.0
2006-07-14 12:48:00,0.68764,0.6877,0.68764,0.6877,20899999.0
2006-07-14 12:49:00,0.68772,0.68774,0.68768,0.6877,227999995.0
2006-07-14 12:50:00,0.68772,0.68775,0.6877,0.68775,264000005.0
2006-07-14 12:51:00,0.68778,0.68781,0.68775,0.68775,279199996.0
2006-07-14 12:52:00,0.68777,0.68777,0.68773,0.68773,3400000.0
2006-07-14 12:53:00,0.68781,0.68781,0.6877,0.68774,121800002.0
2006-07-14 12:54:00,0.68765,0.68766,0.68755,0.6876,113399998.0
2006-07-14 12:55:00,0.68763,0.68764,0.68759,0.6876,130300002.0
2006-07-14 12:56:00,0.68756,0.68762,0.68755,0.68759,51699999.0
2006-07-14 12:57:00,0.68759,0.68763,0.68757,0.68763,132500001.0
2006-07-14 12:58:00,0.68766,0.68776,0.68766,0.68766,127799999.0
2006-07-14 12:59:00,0.68768,0.68782,0.68768,0.68778,202000002.0
2006-07-14 13:00:00,0.68778,0.68778,0.68766,0.68769,102900000.0
2006-07-14 13:01:00,0.68767,0.68772,0.68766,0.68766,133900000.0
2006-07-14 13:02:00,0.68768,0.68778,0.68766,0.68775,130599997.0
2006-07-14 13:03:00,0.6877,0.68776,0.68768,0.68775,181599998.0
2006-07-14 13:04:00,0.68773,0.6878,0.68773,0.68776,148299999.0
2006-07-14 13:05:00,0.68775,0.68781,0.68774,0.68774,124000004.0
2006-07-14 13:06:00,0.68774,0.68774,0.68764,0.68768,139900003.0
2006-07-14 13:07:00,0.68768,0.6877,0.68759,0.6876,208800004.0
2006-07-14 13:08:00,0.68766,0.68769,0.68763,0.68766,115899998.0
2006-07-14 13:09:00,0.6876,0.68768,0.6876,0.68765,152500001.0
2006-07-14 13:10:00,0.68762,0.68766,0.6876,0.68761,170799999.0
2006-07-14 13:11:00,0.68765,0.68765,0.6876,0.6876,93200001.0
2006-07-14 13:12:00,0.6876,0.68764,0.68754,0.68764,148700005.0
2006-07-14 13:13:00,0.68761,0.68762,0.68758,0.68758,164000003.0
2006-07-14 13:14:00,0.6876,0.68765,0.68753,0.68753,189300001.0
2006-07-14 13:15:00,0.68743,0.6875,0.68742,0.68749,52000000.0
2006-07-14 13:16:00,0.68747,0.6875,0.68747,0.68748,113700000.0
2006-07-14 13:17:00,0.68755,0.68755,0.68748,0.68751,153499996.0
2006-07-14 13:18:00,0.68747,0.68758,0.68747,0.68755,64799998.0
2006-07-14 13:19:00,0.6875,0.68752,0.6875,0.68752,100699996.0
2006-07-14 13:20:00,0.68748,0.6875,0.6874,0.6874,123900002.0
2006-07-14 13:21:00,0.68735,0.68747,0.68731,0.68731,124100000.0
2006-07-14 13:22:00,0.6873,0.68734,0.6873,0.6873,115599999.0
2006-07-14 13:23:00,0.68723,0.68731,0.68722,0.68725,192700001.0
2006-07-14 13:24:00,0.6873,0.68746,0.68729,0.68744,118500003.0
2006-07-14 13:25:00,0.68738,0.6874,0.68735,0.68735,208400000.0
2006-07-14 13:26:00,0.6874,0.68742,0.68732,0.68737,64800000.0
2006-07-14 13:27:00,0.68739,0.68745,0.68736,0.68741,202199998.0
2006-07-14 13:28:00,0.68736,0.68742,0.68736,0.68738,120199995.0
2006-07-14 13:29:00,0.68743,0.68747,0.68743,0.68747,55000000.0
2006-07-14 13:30:00,0.68748,0.68748,0.68742,0.68746,148099997.0
2006-07-14 13:31:00,0.68751,0.68756,0.68749,0.68753,158899997.0
2006-07-14 13:32:00,0.68757,0.68757,0.68753,0.68756,56700001.0
2006-07-14 13:33:00,0.68751,0.68752,0.68744,0.68744,146900002.0
2006-07-14 13:34:00,0.68745,0.68746,0.68737,0.68745,114499997.0
2006-07-14 13:35:00,0.68745,0.68751,0.68742,0.68742,163700002.0
2006-07-14 13:36:00,0.68745,0.68747,0.68743,0.68745,159400000.0
2006-07-14 13:37:00,0.68745,0.68749,0.68741,0.68749,122799999.0
2006-07-14 13:38:00,0.68745,0.68749,0.68742,0.68743,94200002.0
2006-07-14 13:39:00,0.68744,0.68751,0.68742,0.68742,222999997.0
2006-07-14 13:40:00,0.6875,0.68752,0.68744,0.68745,204100001.0
2006-07-14 13:41:00,0.68741,0.68741,0.68735,0.68735,117600000.0
2006-07-14 13:42:00,0.68737,0.68742,0.68736,0.68741,186200000.0
2006-07-14 13:43:00,0.6874,0.68749,0.6874,0.68746,162700003.0
2006-07-14 13:44:00,0.68752,0.68759,0.68752,0.68753,190700004.0
2006-07-14 13:45:00,0.68754,0.68758,0.68745,0.68746,144200003.0
2006-07-14 13:46:00,0.6875,0.68753,0.68743,0.68744,115299998.0
2006-07-14 13:47:00,0.68746,0.68747,0.6874,0.68745,256799999.0
2006-07-14 13:48:00,0.68746,0.68746,0.68739,0.68739,166900002.0
2006-07-14 13:49:00,0.68742,0.68747,0.68738,0.68743,73599999.0
2006-07-14 13:50:00,0.68739,0.68756,0.68739,0.68746,158599996.0
2006-07-14 13:51:00,0.68745,0.68754,0.68745,0.68747,155900001.0
2006-07-14 13:52:00,0.68743,0.68749,0.68743,0.68743,116999999.0
2006-07-14 13:53:00,0.68747,0.68747,0.68739,0.68744,117100002.0
2006-07-14 13:54:00,0.68744,0.68744,0.68737,0.68741,244299998.0
2006-07-14 13:55:00,0.68739,0.68746,0.68738,0.68743,149300001.0
2006-07-14 13:56:00,0.6874,0.68747,0.6874,0.68742,196800001.0
2006-07-14 13:57:00,0.68737,0.68743,0.68737,0.6874,193800001.0
2006-07-14 13:58:00,0.68744,0.68747,0.68742,0.68743,71099998.0
2006-07-14 13:59:00,0.68736,0.68742,0.68735,0.68738,208600002.0
2006-07-14 14:00:00,0.68736,0.68741,0.68734,0.68741,175500001.0
2006-07-14 14:01:00,0.68739,0.68739,0.68731,0.68732,202799998.0
2006-07-14 14:02:00,0.68735,0.6874,0.68728,0.68735,162500001.0
2006-07-14 14:03:00,0.68733,0.68733,0.68732,0.68732,27100000.0
2006-07-14 14:04:00,0.68742,0.68747,0.68742,0.68745,206400000.0
2006-07-14 14:05:00,0.68743,0.6875,0.68743,0.68746,176200000.0
2006-07-14 14:06:00,0.68752,0.68764,0.68752,0.68763,198200002.0
2006-07-14 14:07:00,0.6876,0.68771,0.6876,0.6876,166800003.0
2006-07-14 14:08:00,0.68768,0.68768,0.68755,0.68758,170399997.0
2006-07-14 14:09:00,0.68755,0.68758,0.68748,0.68752,209300004.0
2006-07-14 14:10:00,0.68756,0.68763,0.68754,0.68763,83799997.0
2006-07-14 14:11:00,0.68761,0.68761,0.68754,0.6876,143899995.0
2006-07-14 14:12:00,0.68761,0.68761,0.68756,0.68756,133500002.0
2006-07-14 14:13:00,0.68759,0.68764,0.68752,0.68756,111599999.0
2006-07-14 14:14:00,0.68745,0.68745,0.68733,0.68733,71000000.0
2006-07-14 14:15:00,0.68735,0.68739,0.68735,0.68739,181999999.0
2006-07-14 14:16:00,0.68744,0.68752,0.68744,0.68749,69299999.0
2006-07-14 14:17:00,0.68753,0.68757,0.68749,0.68755,202899999.0
2006-07-14 14:18:00,0.68756,0.68756,0.68744,0.68754,160399995.0
2006-07-14 14:19:00,0.68749,0.68753,0.68748,0.68748,196000006.0
2006-07-14 14:20:00,0.68755,0.68767,0.68755,0.68764,213499997.0
2006-07-14 14:21:00,0.68766,0.68768,0.68762,0.68762,141899999.0
2006-07-14 14:22:00,0.68757,0.68767,0.68754,0.68767,119300002.0
2006-07-14 14:23:00,0.68773,0.68776,0.68773,0.68775,134200002.0
2006-07-14 14:24:00,0.68772,0.68772,0.68765,0.68765,139800001.0
2006-07-14 14:25:00,0.68773,0.68773,0.68757,0.68757,132700001.0
2006-07-14 14:26:00,0.68765,0.6878,0.68765,0.68778,157199997.0
2006-07-14 14:27:00,0.68783,0.68784,0.68778,0.6878,180999999.0
2006-07-14 14:28:00,0.68776,0.68786,0.68776,0.68779,129400000.0
2006-07-14 14:29:00,0.68776,0.68779,0.68763,0.68771,96000000.0
2006-07-14 14:30:00,0.68782,0.68789,0.68764,0.68775,170200001.0
2006-07-14 14:31:00,0.68777,0.68792,0.68772,0.68772,179399996.0
2006-07-14 14:32:00,0.68774,0.68781,0.6877,0.6877,269500000.0
2006-07-14 14:33:00,0.68768,0.68768,0.68748,0.68748,93900001.0
2006-07-14 14:34:00,0.68743,0.68743,0.68727,0.68733,117700001.0
2006-07-14 14:35:00,0.68736,0.68749,0.68736,0.6874,95999999.0
2006-07-14 14:36:00,0.6874,0.68741,0.68734,0.68737,195599999.0
2006-07-14 14:37:00,0.68734,0.6874,0.68729,0.68729,138199998.0
2006-07-14 14:38:00,0.68733,0.68746,0.68733,0.68739,168399997.0
2006-07-14 14:39:00,0.68738,0.68751,0.68738,0.68743,145299999.0
2006-07-14 14:40:00,0.68737,0.68748,0.68734,0.68746,142400000.0
2006-07-14 14:41:00,0.68745,0.68748,0.68739,0.68742,207399998.0
2006-07-14 14:42:00,0.68747,0.68756,0.68747,0.68756,94799998.0
2006-07-14 14:43:00,0.68759,0.68766,0.68747,0.6876,186799998.0
2006-07-14 14:44:00,0.68767,0.68768,0.6876,0.68763,127100002.0
2006-07-14 14:45:00,0.68767,0.68773,0.68767,0.68773,197300000.0
2006-07-14 14:46:00,0.68776,0.68781,0.68772,0.6878,187899997.0
2006-07-14 14:47:00,0.68775,0.68775,0.68762,0.68766,147199999.0
2006-07-14 14:48:00,0.68771,0.68774,0.6876,0.6876,182200001.0
2006-07-14 14:49:00,0.68764,0.68771,0.68762,0.6877,181399999.0
2006-07-14 14:50:00,0.68765,0.68769,0.68756,0.68761,75099999.0
2006-07-14 14:51:00,0.6875,0.6877,0.6875,0.68767,146799999.0
2006-07-14 14:52:00,0.6876,0.68762,0.68758,0.68762,225900001.0
2006-07-14 14:53:00,0.68762,0.68771,0.68762,0.6877,160499997.0
2006-07-14 14:54:00,0.68766,0.68771,0.68764,0.68767,142499999.0
2006-07-14 14:55:00,0.68772,0.68773,0.68764,0.68771,149899999.0
2006-07-14 14:56:00,0.68771,0.68772,0.68763,0.68765,131800002.0
2006-07-14 14:57:00,0.68768,0.68779,0.68768,0.68771,82000000.0
2006-07-14 14:58:00,0.68778,0.68795,0.68778,0.68791,157799998.0
2006-07-14 14:59:00,0.68787,0.68788,0.68772,0.68774,157100000.0
2006-07-14 15:00:00,0.68771,0.68779,0.68771,0.68779,51099998.0
2006-07-14 15:01:00,0.68783,0.68803,0.68778,0.68803,63200000.0
2006-07-14 15:02:00,0.68805,0.68807,0.68798,0.68807,41000000.0
2006-07-14 15:03:00,0.6881,0.68824,0.6881,0.6882,104999999.0
2006-07-14 15:04:00,0.68817,0.68827,0.68815,0.68822,169699998.0
2006-07-14 15:05:00,0.68819,0.68831,0.68815,0.68823,228900004.0
2006-07-14 15:06:00,0.68823,0.68836,0.68818,0.68836,51500000.0
2006-07-14 15:07:00,0.68841,0.68856,0.68832,0.68856,154299997.0
2006-07-14 15:08:00,0.68856,0.68864,0.68852,0.68852,185099999.0
2006-07-14 15:09:00,0.68855,0.6886,0.68852,0.68855,206300000.0
2006-07-14 15:10:00,0.68857,0.68861,0.68852,0.68852,114099998.0
2006-07-14 15:11:00,0.68852,0.68852,0.68841,0.68852,142800002.0
2006-07-14 15:12:00,0.68852,0.68853,0.68842,0.68845,89800000.0
2006-07-14 15:13:00,0.68845,0.68855,0.68842,0.6885,179600001.0
2006-07-14 15:14:00,0.68851,0.68868,0.6885,0.68862,143000002.0
2006-07-14 15:15:00,0.68863,0.68866,0.68859,0.68859,61500000.0
2006-07-14 15:16:00,0.68855,0.68868,0.68853,0.68868,133700003.0
2006-07-14 15:17:00,0.68877,0.6888,0.68873,0.68875,182700002.0
2006-07-14 15:18:00,0.68875,0.68877,0.68868,0.68868,65200001.0
2006-07-14 15:19:00,0.6886,0.6887,0.6886,0.68862,193100003.0
2006-07-14 15:20:00,0.68863,0.68864,0.68855,0.68857,122099999.0
2006-07-14 15:21:00,0.68861,0.68871,0.68861,0.6887,173300000.0
2006-07-14 15:22:00,0.68868,0.68868,0.68866,0.68866,50900000.0
2006-07-14 15:23:00,0.68859,0.68866,0.68858,0.68863,163300002.0
2006-07-14 15:24:00,0.68869,0.6887,0.68859,0.68865,193700001.0
2006-07-14 15:25:00,0.68863,0.68871,0.68862,0.68862,150800003.0
2006-07-14 15:26:00,0.6886,0.68868,0.68858,0.68868,117900001.0
2006-07-14 15:27:00,0.68865,0.68865,0.6886,0.68863,26100000.0
2006-07-14 15:28:00,0.68862,0.68862,0.68854,0.68854,92100001.0
2006-07-14 15:29:00,0.68856,0.68856,0.68851,0.68856,88000000.0
2006-07-14 15:30:00,0.68857,0.68865,0.68857,0.68858,89399998.0
2006-07-14 15:31:00,0.68857,0.68857,0.68855,0.68857,139299997.0
2006-07-14 15:32:00,0.68856,0.68859,0.68851,0.68851,248900002.0
2006-07-14 15:33:00,0.68854,0.68859,0.68854,0.68859,179299998.0
2006-07-14 15:34:00,0.68861,0.68861,0.68853,0.68853,67900000.0
2006-07-14 15:35:00,0.68862,0.68862,0.68856,0.6886,113699999.0
2006-07-14 15:36:00,0.68856,0.68858,0.68848,0.68858,134000002.0
2006-07-14 15:37:00,0.68858,0.68863,0.68851,0.68851,120900001.0
2006-07-14 15:38:00,0.68858,0.68862,0.68858,0.68862,74999998.0
2006-07-14 15:39:00,0.68863,0.68863,0.68859,0.68859,82900000.0
2006-07-14 15:40:00,0.68862,0.68863,0.68858,0.68862,131000001.0
2006-07-14 15:41:00,0.68856,0.68856,0.68847,0.68847,146899998.0
2006-07-14 15:42:00,0.68849,0.68855,0.68845,0.68855,221399992.0
2006-07-14 15:43:00,0.68855,0.68855,0.68849,0.68851,95300003.0
2006-07-14 15:44:00,0.68854,0.68862,0.68854,0.68855,104900003.0
2006-07-14 15:45:00,0.68854,0.68855,0.68842,0.6885,326799999.0
2006-07-14 15:46:00,0.68845,0.6885,0.68843,0.6885,70000000.0
2006-07-14 15:47:00,0.68859,0.68859,0.68844,0.68848,263099997.0
2006-07-14 15:48:00,0.68854,0.68862,0.68839,0.68842,237999998.0
2006-07-14 15:49:00,0.68849,0.68855,0.68842,0.68842,87999999.0
2006-07-14 15:50:00,0.68847,0.68849,0.68829,0.68841,219800002.0
2006-07-14 15:51:00,0.68846,0.68849,0.68823,0.68823,49599999.0
2006-07-14 15:52:00,0.6882,0.68827,0.68816,0.68821,72100000.0
2006-07-14 15:53:00,0.68823,0.68824,0.68806,0.6881,201600000.0
2006-07-14 15:54:00,0.68806,0.6881,0.68796,0.68796,138999997.0
2006-07-14 15:55:00,0.688,0.6881,0.688,0.68808,138700000.0
2006-07-14 15:56:00,0.68811,0.68812,0.68809,0.68812,81199999.0
2006-07-14 15:57:00,0.6881,0.6881,0.68799,0.6881,215400003.0
2006-07-14 15:58:00,0.68804,0.68826,0.68803,0.68826,155300002.0
2006-07-14 15:59:00,0.68826,0.68826,0.68819,0.68819,66500000.0
2006-07-14 16:00:00,0.6882,0.68837,0.6882,0.68833,239699997.0
2006-07-14 16:01:00,0.6883,0.68837,0.68826,0.68837,117300001.0
2006-07-14 16:02:00,0.68828,0.68832,0.68822,0.6883,179899997.0
2006-07-14 16:03:00,0.68829,0.68836,0.68821,0.68834,196699999.0
2006-07-14 16:04:00,0.68834,0.68834,0.6882,0.68827,162200000.0
2006-07-14 16:05:00,0.68826,0.68838,0.68825,0.68825,182600000.0
2006-07-14 16:06:00,0.68824,0.68829,0.68822,0.68825,206399999.0
2006-07-14 16:07:00,0.68825,0.68838,0.68825,0.68837,87000000.0
2006-07-14 16:08:00,0.68821,0.68843,0.68801,0.68843,243200001.0
2006-07-14 16:09:00,0.68847,0.68848,0.68836,0.68836,162200003.0
2006-07-14 16:10:00,0.68837,0.68843,0.68837,0.68843,204399997.0
2006-07-14 16:11:00,0.68844,0.68845,0.68836,0.6884,182299996.0
2006-07-14 16:12:00,0.68848,0.68854,0.68846,0.68848,174600003.0
2006-07-14 16:13:00,0.68857,0.68858,0.68853,0.68853,35999999.0
2006-07-14 16:14:00,0.68853,0.68862,0.68853,0.68862,74800000.0
2006-07-14 16:15:00,0.68857,0.68865,0.68857,0.68865,218200002.0
2006-07-14 16:16:00,0.68864,0.68869,0.68853,0.68861,146300001.0
2006-07-14 16:17:00,0.68858,0.68864,0.68852,0.68858,172700000.0
2006-07-14 16:18:00,0.68858,0.68858,0.68849,0.68855,47800000.0
2006-07-14 16:19:00,0.68855,0.68862,0.68851,0.68862,224700005.0
2006-07-14 16:20:00,0.68858,0.6886,0.68849,0.68857,196100001.0
2006-07-14 16:21:00,0.68854,0.68862,0.68851,0.68851,108499998.0
2006-07-14 16:22:00,0.68855,0.68859,0.68849,0.68857,70100002.0
2006-07-14 16:23:00,0.68862,0.68866,0.68862,0.68865,103500000.0
2006-07-14 16:24:00,0.68866,0.68866,0.68859,0.68863,193100002.0
2006-07-14 16:25:00,0.68862,0.68868,0.68862,0.68867,128700000.0
2006-07-14 16:26:00,0.68866,0.68871,0.68861,0.68865,165900002.0
2006-07-14 16:27:00,0.68861,0.68865,0.68858,0.68858,188100000.0
2006-07-14 16:28:00,0.68858,0.68866,0.68856,0.68866,138000005.0
2006-07-14 16:29:00,0.68863,0.68871,0.68861,0.68871,137400002.0
2006-07-14 16:30:00,0.68868,0.68868,0.68849,0.68855,48500001.0
2006-07-14 16:31:00,0.68858,0.68862,0.68856,0.68856,131400001.0
2006-07-14 16:32:00,0.68858,0.68865,0.68858,0.68862,88199999.0
2006-07-14 16:33:00,0.68853,0.68853,0.68852,0.68852,11200000.0
2006-07-14 16:34:00,0.68846,0.6885,0.68839,0.6884,219699997.0
2006-07-14 16:35:00,0.68847,0.6885,0.68844,0.68847,136800000.0
2006-07-14 16:36:00,0.68846,0.68852,0.68844,0.68844,116200003.0
2006-07-14 16:37:00,0.68842,0.68847,0.68842,0.68842,119600001.0
2006-07-14 16:38:00,0.68847,0.68854,0.68844,0.68844,203900000.0
2006-07-14 16:39:00,0.68839,0.68842,0.68836,0.68842,102900000.0
2006-07-14 16:40:00,0.68841,0.68841,0.68837,0.68841,131100000.0
2006-07-14 16:41:00,0.68843,0.68848,0.68839,0.68848,252200003.0
2006-07-14 16:42:00,0.68853,0.68856,0.68848,0.68852,121400001.0
2006-07-14 16:43:00,0.68842,0.68842,0.68839,0.6884,141900001.0
2006-07-14 16:44:00,0.68834,0.68844,0.68834,0.6884,209199994.0
2006-07-14 16:45:00,0.68836,0.68841,0.68834,0.68835,97500002.0
2006-07-14 16:46:00,0.68838,0.68844,0.68837,0.6884,163700001.0
2006-07-14 16:47:00,0.68839,0.6884,0.68836,0.68836,137299998.0
2006-07-14 16:48:00,0.68842,0.68844,0.6884,0.68841,127100001.0
2006-07-14 16:49:00,0.68843,0.68851,0.68838,0.68838,66099998.0
2006-07-14 16:50:00,0.68838,0.68838,0.68824,0.68824,166700003.0
2006-07-14 16:51:00,0.68824,0.68832,0.68824,0.68824,188199998.0
2006-07-14 16:52:00,0.68826,0.68835,0.68826,0.68832,103300000.0
2006-07-14 16:53:00,0.68837,0.68839,0.68837,0.68837,114099999.0
2006-07-14 16:54:00,0.68832,0.68832,0.68825,0.68825,97299998.0
2006-07-14 16:55:00,0.68826,0.68839,0.68826,0.68836,152100003.0
2006-07-14 16:56:00,0.68833,0.68839,0.68831,0.68839,122199999.0
2006-07-14 16:57:00,0.68844,0.68853,0.68837,0.68853,236500000.0
2006-07-14 16:58:00,0.68851,0.68857,0.68843,0.68857,73300001.0
2006-07-14 16:59:00,0.68858,0.68862,0.68858,0.68858,90900000.0
2006-07-14 17:00:00,0.68859,0.68865,0.68856,0.68856,116499998.0
2006-07-14 17:01:00,0.68855,0.68855,0.68846,0.68852,215099996.0
2006-07-14 17:02:00,0.68853,0.68858,0.68848,0.68853,174599999.0
2006-07-14 17:03:00,0.68849,0.68849,0.68841,0.68844,180000001.0
2006-07-14 17:04:00,0.68852,0.68868,0.68852,0.68865,165999998.0
2006-07-14 17:05:00,0.68865,0.68867,0.68862,0.68865,243800004.0
2006-07-14 17:06:00,0.68859,0.6886,0.68851,0.68859,110700001.0
2006-07-14 17:07:00,0.68857,0.68858,0.68849,0.68855,124400000.0
2006-07-14 17:08:00,0.68851,0.68858,0.68851,0.68858,40700000.0
2006-07-14 17:09:00,0.68861,0.68865,0.68857,0.68857,107400003.0
2006-07-14 17:10:00,0.68863,0.68869,0.68856,0.68869,155900000.0
2006-07-14 17:11:00,0.68864,0.68882,0.68864,0.68881,161599998.0
2006-07-14 17:12:00,0.68886,0.68886,0.6888,0.68881,178000002.0
2006-07-14 17:13:00,0.68879,0.68882,0.68868,0.68882,144599999.0
2006-07-14 17:14:00,0.68883,0.68885,0.68878,0.68885,257300002.0
2006-07-14 17:15:00,0.68887,0.68898,0.68885,0.68885,107799999.0
2006-07-14 17:16:00,0.68885,0.68887,0.68878,0.68885,173900004.0
2006-07-14 17:17:00,0.68883,0.68888,0.68867,0.68867,167499999.0
2006-07-14 17:18:00,0.68863,0.68867,0.68844,0.6885,193000001.0
2006-07-14 17:19:00,0.68855,0.68861,0.68854,0.68854,222900001.0
2006-07-14 17:20:00,0.68857,0.68857,0.68843,0.68843,119500001.0
2006-07-14 17:21:00,0.68853,0.68867,0.68853,0.68863,195800001.0
2006-07-14 17:22:00,0.68866,0.68873,0.68864,0.68864,166600003.0
2006-07-14 17:23:00,0.68861,0.68879,0.68861,0.6887,148999996.0
2006-07-14 17:24:00,0.68878,0.68885,0.68876,0.68878,142700002.0
2006-07-14 17:25:00,0.68876,0.68877,0.68873,0.68876,88599999.0
2006-07-14 17:26:00,0.68875,0.68877,0.68865,0.68865,70000000.0
2006-07-14 17:27:00,0.68867,0.68869,0.68866,0.68866,101499998.0
2006-07-14 17:28:00,0.6887,0.6887,0.68867,0.6887,174399997.0
2006-07-14 17:29:00,0.68868,0.68868,0.68856,0.68862,55699999.0
2006-07-14 17:30:00,0.68862,0.68862,0.68845,0.68846,181299996.0
2006-07-14 17:31:00,0.68848,0.68853,0.6884,0.6884,143500004.0
2006-07-14 17:32:00,0.68843,0.68843,0.68837,0.6884,53000000.0
2006-07-14 17:33:00,0.68844,0.68846,0.68837,0.68838,46200000.0
2006-07-14 17:34:00,0.68837,0.68842,0.68837,0.68841,206299997.0
2006-07-14 17:35:00,0.68847,0.6886,0.68847,0.68856,125200001.0
2006-07-14 17:36:00,0.68855,0.68858,0.68848,0.68848,222099999.0
2006-07-14 17:37:00,0.68847,0.68848,0.68844,0.68846,221199993.0
2006-07-14 17:38:00,0.68847,0.68848,0.68847,0.68848,25500000.0
2006-07-14 17:39:00,0.68854,0.68859,0.68845,0.68845,70299997.0
2006-07-14 17:40:00,0.68837,0.68844,0.68837,0.68844,124600003.0
2006-07-14 17:41:00,0.6884,0.68847,0.6884,0.68845,78999999.0
2006-07-14 17:42:00,0.68841,0.68846,0.68835,0.68835,109200002.0
2006-07-14 17:43:00,0.68836,0.68836,0.68824,0.68826,100600001.0
2006-07-14 17:44:00,0.68827,0.68836,0.68827,0.68836,115999998.0
2006-07-14 17:45:00,0.68836,0.68837,0.6883,0.68833,102800000.0
2006-07-14 17:46:00,0.68837,0.68842,0.68835,0.68837,87199998.0
2006-07-14 17:47:00,0.6884,0.68847,0.6884,0.68845,74400001.0
2006-07-14 17:48:00,0.68839,0.68841,0.68834,0.68836,163699998.0
2006-07-14 17:49:00,0.68836,0.68837,0.68829,0.68835,146499998.0
2006-07-14 17:50:00,0.68834,0.6884,0.6883,0.6883,110400000.0
2006-07-14 17:51:00,0.68828,0.6883,0.68821,0.68824,81600000.0
2006-07-14 17:52:00,0.68832,0.68832,0.68828,0.68828,50300001.0
2006-07-14 17:53:00,0.68831,0.68834,0.68829,0.68829,88400000.0
2006-07-14 17:54:00,0.68826,0.68833,0.68826,0.68833,150699998.0
2006-07-14 17:55:00,0.68825,0.68825,0.68823,0.68823,16600000.0
2006-07-14 17:56:00,0.68818,0.68821,0.68815,0.68821,117800000.0
2006-07-14 17:57:00,0.68824,0.68826,0.68817,0.68826,77800000.0
2006-07-14 17:58:00,0.68823,0.68823,0.68818,0.68821,135600005.0
2006-07-14 17:59:00,0.68823,0.68823,0.68817,0.68817,164699998.0
2006-07-14 18:00:00,0.68818,0.68829,0.68817,0.68829,99700000.0
2006-07-14 18:01:00,0.68831,0.68831,0.6882,0.68828,1363899993.0
2006-07-14 18:02:00,0.68828,0.68839,0.68827,0.68827,1525400010.0
2006-07-14 18:03:00,0.68827,0.68834,0.68824,0.6883,1693999997.0
2006-07-14 18:04:00,0.68829,0.68838,0.68826,0.68834,900399997.0
2006-07-14 18:05:00,0.68828,0.68845,0.68827,0.68841,1188799998.0
2006-07-14 18:06:00,0.6884,0.68845,0.68834,0.68834,1835499992.0
2006-07-14 18:07:00,0.68835,0.68847,0.68835,0.6884,2015000007.0
2006-07-14 18:08:00,0.6883,0.6884,0.6883,0.6884,1096599991.0
2006-07-14 18:09:00,0.68825,0.68831,0.6882,0.6882,1096599991.0
2006-07-14 18:10:00,0.68822,0.6883,0.68816,0.68816,1050599992.0
2006-07-14 18:11:00,0.68815,0.6883,0.68815,0.6883,1019999999.0
2006-07-14 18:12:00,0.6883,0.68832,0.68825,0.68825,840600004.0
2006-07-14 18:13:00,0.68827,0.68832,0.68825,0.68825,1054700012.0
2006-07-14 18:14:00,0.68825,0.68826,0.68818,0.6882,1542100003.0
2006-07-14 18:15:00,0.68823,0.68827,0.68818,0.68818,2057499998.0
2006-07-14 18:16:00,0.6882,0.68823,0.68815,0.68817,1500899999.0
2006-07-14 18:17:00,0.68817,0.6882,0.68815,0.6882,756499990.0
2006-07-14 18:18:00,0.68817,0.68819,0.68814,0.68815,823700007.0
2006-07-14 18:19:00,0.68815,0.68817,0.68807,0.68813,739100006.0
2006-07-14 18:20:00,0.68817,0.68821,0.68814,0.68819,600999997.0
2006-07-14 18:21:00,0.68815,0.68822,0.6881,0.68815,1114800005.0
2006-07-14 18:22:00,0.68818,0.68818,0.68812,0.68815,1114200003.0
2006-07-14 18:23:00,0.68815,0.68818,0.6881,0.68818,1359600000.0
2006-07-14 18:24:00,0.6881,0.6882,0.6881,0.68817,1136700008.0
2006-07-14 18:25:00,0.68817,0.68825,0.68817,0.68821,836799999.0
2006-07-14 18:26:00,0.68825,0.68827,0.6882,0.68825,1152900007.0
2006-07-14 18:27:00,0.68823,0.68823,0.68809,0.68813,826099995.0
2006-07-14 18:28:00,0.68813,0.68819,0.68812,0.68818,524000002.0
2006-07-14 18:29:00,0.68815,0.68817,0.6881,0.68815,863300001.0
2006-07-14 18:30:00,0.68815,0.68818,0.6881,0.68818,513700002.0
2006-07-14 18:31:00,0.68814,0.68817,0.68804,0.68808,479400001.0
2006-07-14 18:32:00,0.6881,0.68813,0.68803,0.68807,657600001.0
2006-07-14 18:33:00,0.68808,0.68813,0.68805,0.6881,896699995.0
2006-07-14 18:34:00,0.6881,0.68813,0.68805,0.6881,1044100004.0
2006-07-14 18:35:00,0.6881,0.6881,0.68807,0.68808,558100005.0
2006-07-14 18:36:00,0.68805,0.68809,0.68802,0.68803,101599998.0
2006-07-14 18:37:00,0.68798,0.68804,0.68797,0.68804,437099998.0
2006-07-14 18:38:00,0.68803,0.68809,0.68802,0.68802,271599998.0
2006-07-14 18:39:00,0.68805,0.68808,0.68801,0.68803,415899998.0
2006-07-14 18:40:00,0.68807,0.68821,0.68807,0.68821,407900001.0
2006-07-14 18:41:00,0.68822,0.68828,0.68818,0.68822,581700010.0
2006-07-14 18:42:00,0.68818,0.68822,0.68808,0.68812,357299997.0
2006-07-14 18:43:00,0.68804,0.68806,0.688,0.68803,316900000.0
2006-07-14 18:44:00,0.68803,0.68805,0.68795,0.68801,881600003.0
2006-07-14 18:45:00,0.68808,0.68818,0.68804,0.68807,373699997.0
2006-07-14 18:46:00,0.68813,0.68813,0.68807,0.6881,255299999.0
2006-07-14 18:47:00,0.68811,0.68811,0.68805,0.68805,253099998.0
2006-07-14 18:48:00,0.68802,0.68813,0.68802,0.68813,369999999.0
2006-07-14 18:49:00,0.68809,0.68819,0.68809,0.68819,305799999.0
2006-07-14 18:50:00,0.68818,0.68823,0.68817,0.68823,173199995.0
2006-07-14 18:51:00,0.68823,0.68823,0.68817,0.6882,308299999.0
2006-07-14 18:52:00,0.6882,0.6882,0.68803,0.68803,613000000.0
2006-07-14 18:53:00,0.68802,0.68809,0.68794,0.68794,706800000.0
2006-07-14 18:54:00,0.68799,0.68808,0.68797,0.68808,314800000.0
2006-07-14 18:55:00,0.68809,0.68818,0.68806,0.68817,614100003.0
2006-07-14 18:56:00,0.68818,0.68823,0.68817,0.68818,416399998.0
2006-07-14 18:57:00,0.68819,0.68819,0.68813,0.68813,420100004.0
2006-07-14 18:58:00,0.6881,0.68819,0.6881,0.68815,1182800010.0
2006-07-14 18:59:00,0.68815,0.68821,0.68812,0.68821,778100001.0
2006-07-14 19:00:00,0.6882,0.68825,0.6882,0.68822,465300000.0
2006-07-14 19:01:00,0.68821,0.68824,0.68821,0.68821,112699998.0
2006-07-14 19:02:00,0.68822,0.68825,0.68819,0.68822,450999998.0
2006-07-14 19:03:00,0.6882,0.68829,0.68819,0.68822,494700002.0
2006-07-14 19:04:00,0.68825,0.68825,0.68819,0.68823,266000001.0
2006-07-14 19:05:00,0.68822,0.68829,0.6882,0.68824,464600000.0
2006-07-14 19:06:00,0.68818,0.6883,0.68816,0.68822,811700002.0
2006-07-14 19:07:00,0.68828,0.68832,0.68823,0.68823,280399996.0
2006-07-14 19:08:00,0.68828,0.68828,0.68818,0.68819,935399998.0
2006-07-14 19:09:00,0.6882,0.68831,0.6882,0.68824,603899999.0
2006-07-14 19:10:00,0.68823,0.68823,0.68811,0.68817,380599998.0
2006-07-14 19:11:00,0.68817,0.68823,0.68811,0.68823,242500003.0
2006-07-14 19:12:00,0.6882,0.68822,0.68813,0.68813,141400002.0
2006-07-14 19:13:00,0.6881,0.68818,0.6881,0.68813,331000005.0
2006-07-14 19:14:00,0.68813,0.68818,0.68809,0.68813,239299997.0
2006-07-14 19:15:00,0.68815,0.68819,0.6881,0.68817,788799990.0
2006-07-14 19:16:00,0.68821,0.68824,0.68821,0.68821,275500000.0
2006-07-14 19:17:00,0.68819,0.68819,0.68812,0.68812,273200004.0
2006-07-14 19:18:00,0.68808,0.68815,0.68808,0.68815,312100004.0
2006-07-14 19:19:00,0.68815,0.68821,0.68814,0.6882,572100003.0
2006-07-14 19:20:00,0.68816,0.68823,0.68812,0.68815,204900001.0
2006-07-14 19:21:00,0.68817,0.68826,0.68814,0.68826,313700009.0
2006-07-14 19:22:00,0.68828,0.68829,0.68821,0.68828,395099995.0
2006-07-14 19:23:00,0.68827,0.68833,0.68825,0.6883,375700001.0
2006-07-14 19:24:00,0.68828,0.68829,0.68822,0.68828,199399994.0
2006-07-14 19:25:00,0.68827,0.68827,0.68819,0.68827,176099996.0
2006-07-14 19:26:00,0.68828,0.68832,0.68826,0.68827,580499998.0
2006-07-14 19:27:00,0.68827,0.68834,0.68826,0.68834,657499996.0
2006-07-14 19:28:00,0.68832,0.68832,0.68829,0.6883,328399999.0
2006-07-14 19:29:00,0.68827,0.68834,0.68827,0.6883,633299998.0
2006-07-14 19:30:00,0.68828,0.68835,0.68827,0.68833,796499998.0
2006-07-14 19:31:00,0.68832,0.68836,0.68826,0.68827,728799999.0
2006-07-14 19:32:00,0.68825,0.68825,0.68807,0.68813,456700006.0
2006-07-14 19:33:00,0.68807,0.68809,0.68802,0.68808,284000001.0
2006-07-14 19:34:00,0.68808,0.6881,0.68807,0.6881,453199999.0
2006-07-14 19:35:00,0.6881,0.6881,0.68805,0.68806,363100002.0
2006-07-14 19:36:00,0.68809,0.6881,0.68804,0.6881,598500000.0
2006-07-14 19:37:00,0.6881,0.68813,0.68807,0.6881,324599998.0
2006-07-14 19:38:00,0.6881,0.68813,0.68807,0.68808,354700001.0
2006-07-14 19:39:00,0.68806,0.68812,0.68806,0.6881,572999998.0
2006-07-14 19:40:00,0.68807,0.68813,0.68807,0.68807,657399998.0
2006-07-14 19:41:00,0.68808,0.68815,0.68807,0.68809,560399999.0
2006-07-14 19:42:00,0.68808,0.6881,0.68805,0.6881,238200002.0
2006-07-14 19:43:00,0.68809,0.68809,0.68806,0.68806,156199995.0
2006-07-14 19:44:00,0.68798,0.68809,0.68786,0.68792,384900002.0
2006-07-14 19:45:00,0.68795,0.68798,0.68788,0.68788,323499998.0
2006-07-14 19:46:00,0.6879,0.68793,0.68788,0.68793,202099999.0
2006-07-14 19:47:00,0.68793,0.68793,0.68786,0.68791,137400004.0
2006-07-14 19:48:00,0.68794,0.68795,0.68788,0.68789,113299999.0
2006-07-14 19:49:00,0.68787,0.6879,0.68783,0.6879,386899999.0
2006-07-14 19:50:00,0.68788,0.68788,0.68776,0.68777,483699996.0
2006-07-14 19:51:00,0.68775,0.6879,0.68771,0.68789,308299999.0
2006-07-14 19:52:00,0.6879,0.68795,0.68788,0.68794,340099995.0
2006-07-14 19:53:00,0.68792,0.68792,0.68789,0.6879,122900002.0
2006-07-14 19:54:00,0.68791,0.68791,0.68784,0.68788,226400003.0
2006-07-14 19:55:00,0.68795,0.68795,0.68792,0.68792,72700001.0
2006-07-14 19:56:00,0.68791,0.68793,0.68791,0.68791,91999998.0
2006-07-14 19:57:00,0.68792,0.68795,0.68788,0.68793,668100000.0
2006-07-14 19:58:00,0.68793,0.68798,0.68791,0.68792,244799999.0
2006-07-14 19:59:00,0.68792,0.68799,0.68792,0.68795,565800004.0
2006-07-14 20:00:00,0.68801,0.68801,0.68793,0.68793,101799999.0
2006-07-14 20:01:00,0.68792,0.68792,0.68787,0.68787,248800004.0
2006-07-14 20:02:00,0.68789,0.68795,0.68789,0.68792,156300001.0
2006-07-14 20:03:00,0.68793,0.68796,0.6879,0.68794,212100001.0
2006-07-14 20:04:00,0.68795,0.68795,0.68791,0.68791,148000000.0
2006-07-14 20:05:00,0.68789,0.68789,0.68785,0.68788,225000001.0
2006-07-14 20:06:00,0.68786,0.68791,0.68785,0.6879,95099999.0
2006-07-14 20:07:00,0.68787,0.68793,0.68787,0.68788,107299999.0
2006-07-14 20:08:00,0.68791,0.68796,0.68782,0.68792,478399995.0
2006-07-14 20:09:00,0.68793,0.68795,0.6879,0.68795,96500000.0
2006-07-14 20:10:00,0.68793,0.68793,0.68785,0.68788,153899996.0
2006-07-14 20:11:00,0.68788,0.68792,0.68787,0.6879,257900002.0
2006-07-14 20:12:00,0.6879,0.68792,0.68782,0.6879,952999997.0
2006-07-14 20:13:00,0.68788,0.6879,0.6878,0.68789,468099999.0
2006-07-14 20:14:00,0.68792,0.68794,0.68791,0.68793,414299998.0
2006-07-14 20:15:00,0.68794,0.68794,0.68788,0.68792,671500002.0
2006-07-14 20:16:00,0.68791,0.68792,0.68785,0.68792,429199999.0
2006-07-14 20:17:00,0.68793,0.68795,0.6879,0.68793,57199998.0
2006-07-14 20:18:00,0.68795,0.68795,0.6879,0.68792,243999997.0
2006-07-14 20:19:00,0.68791,0.68792,0.68785,0.68789,326400001.0
2006-07-14 20:20:00,0.68793,0.68795,0.6879,0.68793,322800001.0
2006-07-14 20:21:00,0.68792,0.68792,0.68792,0.68792,117100000.0
2006-07-14 20:22:00,0.68788,0.6879,0.68785,0.6879,96300001.0
2006-07-14 20:23:00,0.68792,0.68797,0.68792,0.68795,458499995.0
2006-07-14 20:24:00,0.6879,0.68795,0.6879,0.6879,298000005.0
2006-07-14 20:25:00,0.6879,0.68796,0.68788,0.68788,510200001.0
2006-07-14 20:26:00,0.6879,0.68796,0.68788,0.68791,754399996.0
2006-07-14 20:27:00,0.68788,0.68792,0.68788,0.6879,309200006.0
2006-07-14 20:28:00,0.68793,0.68793,0.68787,0.6879,534399992.0
2006-07-14 20:29:00,0.6879,0.68791,0.68781,0.68785,609100006.0
2006-07-14 20:30:00,0.68788,0.68794,0.68785,0.6879,1702800012.0
2006-07-14 20:31:00,0.6879,0.68792,0.68782,0.68785,1036300002.0
2006-07-14 20:32:00,0.68789,0.68795,0.68786,0.68795,1755700008.0
2006-07-14 20:33:00,0.68796,0.68802,0.68796,0.688,249800001.0
2006-07-14 20:34:00,0.68798,0.68799,0.68794,0.68794,357100000.0
2006-07-14 20:35:00,0.68797,0.68801,0.68794,0.68796,285800000.0
2006-07-14 20:36:00,0.68797,0.68801,0.68795,0.68801,254200002.0
2006-07-14 20:37:00,0.68803,0.68808,0.68796,0.68798,692900004.0
2006-07-14 20:38:00,0.68795,0.68804,0.68795,0.68795,805700000.0
2006-07-14 20:39:00,0.68795,0.68797,0.6879,0.6879,416299995.0
2006-07-14 20:40:00,0.68791,0.68798,0.68791,0.68797,301400003.0
2006-07-14 20:41:00,0.68798,0.688,0.68793,0.68795,411099999.0
2006-07-14 20:42:00,0.68795,0.68802,0.68792,0.68797,246400005.0
2006-07-14 20:43:00,0.68797,0.688,0.6879,0.6879,685900005.0
2006-07-14 20:44:00,0.6879,0.68791,0.68781,0.68791,893000001.0
2006-07-14 20:45:00,0.68795,0.688,0.68788,0.68793,315499999.0
2006-07-14 20:46:00,0.68799,0.68803,0.68797,0.68798,265000007.0
2006-07-14 20:47:00,0.68799,0.68804,0.68795,0.68797,512000002.0
2006-07-14 20:48:00,0.68795,0.68804,0.68793,0.68795,702499991.0
2006-07-14 20:49:00,0.68797,0.68802,0.68794,0.688,306900004.0
2006-07-14 20:50:00,0.68798,0.68798,0.68786,0.68792,1239899997.0
2006-07-14 20:51:00,0.68791,0.68804,0.68791,0.68796,553700004.0
2006-07-14 20:52:00,0.688,0.688,0.68791,0.68792,574700005.0
2006-07-14 20:53:00,0.68796,0.68804,0.68795,0.68797,952600008.0
2006-07-14 20:54:00,0.68797,0.68798,0.68786,0.68798,817999997.0
2006-07-14 20:55:00,0.688,0.68805,0.68798,0.68803,469900003.0
2006-07-14 20:56:00,0.68803,0.68803,0.6879,0.68795,1300400000.0
2006-07-14 20:57:00,0.68793,0.68806,0.68793,0.688,1092200002.0
2006-07-14 20:58:00,0.68798,0.68803,0.68794,0.688,839200002.0
2006-07-14 20:59:00,0.68803,0.6881,0.68802,0.68805,1671899999.0
2006-07-14 21:00:00,0.68804,0.68804,0.68788,0.68792,1833699993.0
2006-07-14 21:01:00,0.68792,0.68798,0.68788,0.68798,923699997.0
2006-07-14 21:02:00,0.68802,0.68807,0.68799,0.68802,411699996.0
2006-07-14 21:03:00,0.68802,0.68804,0.68797,0.68797,744499993.0
2006-07-14 21:04:00,0.68797,0.68798,0.68795,0.68797,437000004.0
2006-07-14 21:05:00,0.68797,0.68807,0.68796,0.68807,664700000.0
2006-07-14 21:06:00,0.68808,0.68808,0.68802,0.68807,621100002.0
2006-07-14 21:07:00,0.68805,0.68812,0.68805,0.68809,152900002.0
2006-07-14 21:08:00,0.68806,0.68806,0.68798,0.68798,100999998.0
2006-07-14 21:09:00,0.68805,0.68807,0.68802,0.68805,290199999.0
2006-07-14 21:10:00,0.68805,0.68807,0.68803,0.68805,175700001.0
2006-07-14 21:11:00,0.68805,0.68805,0.68805,0.68805,300199995.0
2006-07-14 21:12:00,0.68802,0.68805,0.68802,0.68805,68600001.0
2006-07-14 21:13:00,0.68807,0.6881,0.68806,0.68807,335099997.0
2006-07-14 21:14:00,0.68809,0.68813,0.68803,0.68807,584000011.0
2006-07-14 21:15:00,0.68805,0.68808,0.68798,0.68808,417100001.0
2006-07-14 21:16:00,0.68806,0.6881,0.68797,0.6881,428999999.0
2006-07-14 21:17:00,0.68808,0.68813,0.68804,0.68813,220999996.0
2006-07-14 21:18:00,0.68807,0.68807,0.68797,0.68804,147500000.0
2006-07-14 21:19:00,0.688,0.688,0.68787,0.6879,440100000.0
2006-07-14 21:20:00,0.68795,0.68795,0.6879,0.68792,894100005.0
2006-07-14 21:21:00,0.68797,0.68801,0.68795,0.68795,204400001.0
2006-07-14 21:22:00,0.688,0.688,0.68795,0.68799,674399997.0
2006-07-14 21:23:00,0.68798,0.688,0.68792,0.68793,156400000.0
2006-07-14 21:24:00,0.68792,0.68792,0.68785,0.68785,224299997.0
2006-07-14 21:25:00,0.68785,0.6879,0.68782,0.68787,305000004.0
2006-07-14 21:26:00,0.68791,0.68794,0.68786,0.68786,205299999.0
2006-07-14 21:27:00,0.6879,0.6879,0.68788,0.6879,171100003.0
2006-07-14 21:28:00,0.68793,0.68799,0.68792,0.68798,287399998.0
2006-07-14 21:29:00,0.68796,0.68796,0.68793,0.68796,100000002.0
2006-07-14 21:30:00,0.68795,0.68798,0.68795,0.68798,160600003.0
2006-07-14 21:31:00,0.68797,0.68798,0.68792,0.68798,201799996.0
2006-07-14 21:32:00,0.68798,0.68802,0.68795,0.68796,751299998.0
2006-07-14 21:33:00,0.68794,0.68796,0.68788,0.68791,439699993.0
2006-07-14 21:34:00,0.68792,0.68794,0.68788,0.68788,416800002.0
2006-07-14 21:35:00,0.6879,0.6879,0.68785,0.68788,144500000.0
2006-07-14 21:36:00,0.6879,0.68793,0.68789,0.68789,95300001.0
2006-07-14 21:37:00,0.68795,0.68795,0.68792,0.68795,198999998.0
2006-07-14 21:38:00,0.68792,0.68795,0.6879,0.68795,183599998.0
2006-07-14 21:39:00,0.6879,0.68797,0.6879,0.68797,253299999.0
2006-07-14 21:40:00,0.6879,0.68794,0.68782,0.68782,249000002.0
2006-07-14 21:41:00,0.68785,0.6879,0.68785,0.6879,151599998.0
2006-07-14 21:42:00,0.68785,0.6879,0.68783,0.6879,311999998.0
2006-07-14 21:43:00,0.68787,0.68792,0.68782,0.68791,312599998.0
2006-07-14 21:44:00,0.68793,0.68793,0.68787,0.6879,431700001.0
2006-07-14 21:45:00,0.68789,0.68796,0.68788,0.68796,165000001.0
2006-07-14 21:46:00,0.68799,0.68799,0.68792,0.68792,588400005.0
2006-07-14 21:47:00,0.68791,0.68797,0.68791,0.68793,291100002.0
2006-07-14 21:48:00,0.68796,0.68796,0.68787,0.68788,125599999.0
2006-07-14 21:49:00,0.68788,0.6879,0.68787,0.68787,169800000.0
2006-07-14 21:50:00,0.68785,0.68792,0.68785,0.6879,95400002.0
2006-07-14 21:51:00,0.68791,0.68793,0.6879,0.68792,208899998.0
2006-07-14 21:52:00,0.6879,0.68794,0.68785,0.68785,73900001.0
2006-07-14 21:53:00,0.6879,0.6879,0.68788,0.68788,80499998.0
2006-07-14 21:54:00,0.68788,0.68788,0.68782,0.68782,243800002.0
2006-07-14 21:55:00,0.68783,0.6879,0.68783,0.68785,295199998.0
2006-07-14 21:56:00,0.68788,0.68792,0.68785,0.68785,206900001.0
2006-07-14 21:57:00,0.68788,0.68792,0.68787,0.68788,395999997.0
2006-07-14 21:58:00,0.68788,0.68793,0.68788,0.68793,141900005.0
2006-07-14 21:59:00,0.68795,0.68801,0.68791,0.68801,473800007.0
2006-07-14 22:00:00,0.688,0.688,0.68795,0.68798,135200000.0
2006-07-14 22:01:00,0.688,0.68803,0.68795,0.688,278399999.0
2006-07-14 22:02:00,0.688,0.68803,0.68795,0.68795,428300003.0
2006-07-14 22:03:00,0.68797,0.68811,0.68797,0.68811,403799998.0
2006-07-14 22:04:00,0.68812,0.68813,0.68803,0.68808,247200003.0
2006-07-14 22:05:00,0.68805,0.6881,0.68805,0.68807,71899998.0
2006-07-14 22:06:00,0.68811,0.68814,0.6881,0.68813,280299992.0
2006-07-14 22:07:00,0.6881,0.68815,0.6881,0.68815,93200002.0
2006-07-14 22:08:00,0.68813,0.68814,0.68808,0.68809,315500001.0
2006-07-14 22:09:00,0.68812,0.68813,0.6881,0.68811,240400001.0
2006-07-14 22:10:00,0.68807,0.68815,0.68806,0.68812,95700001.0
2006-07-14 22:11:00,0.68816,0.68817,0.68808,0.68808,146499998.0
2006-07-14 22:12:00,0.68808,0.68814,0.68807,0.68807,429000006.0
2006-07-14 22:13:00,0.68809,0.68814,0.68809,0.68812,183900004.0
2006-07-14 22:14:00,0.68812,0.68812,0.6881,0.68811,116700001.0
2006-07-14 22:15:00,0.68812,0.68818,0.68809,0.68812,494900000.0
2006-07-14 22:16:00,0.68812,0.68817,0.6881,0.68817,594899999.0
2006-07-14 22:17:00,0.68817,0.68817,0.68807,0.68814,126299996.0
2006-07-14 22:18:00,0.6882,0.6882,0.6882,0.6882,37500001.0
2006-07-14 22:19:00,0.68819,0.68819,0.68812,0.68816,121500001.0
2006-07-14 22:20:00,0.68818,0.68818,0.68815,0.68818,127400000.0
2006-07-14 22:21:00,0.68816,0.68816,0.68809,0.6881,513899996.0
2006-07-14 22:22:00,0.68813,0.68819,0.68811,0.68811,530400009.0
2006-07-14 22:23:00,0.68807,0.68818,0.68807,0.68807,587500001.0
2006-07-14 22:24:00,0.6881,0.68816,0.68809,0.6881,362600001.0
2006-07-14 22:25:00,0.68805,0.68812,0.68805,0.6881,337000000.0
2006-07-14 22:26:00,0.68808,0.68812,0.68807,0.68807,431099999.0
2006-07-14 22:27:00,0.68809,0.68813,0.68809,0.6881,173499999.0
2006-07-14 22:28:00,0.68807,0.6881,0.68805,0.68805,105500002.0
2006-07-14 22:29:00,0.6881,0.6881,0.68805,0.68805,345799993.0
2006-07-14 22:30:00,0.68808,0.6881,0.68807,0.68807,146000004.0
2006-07-14 22:31:00,0.6881,0.68811,0.68808,0.6881,132400001.0
2006-07-14 22:32:00,0.68812,0.68812,0.68807,0.68809,201499998.0
2006-07-14 22:33:00,0.6881,0.68812,0.68809,0.68809,229300003.0
2006-07-14 22:34:00,0.68808,0.68808,0.68805,0.68805,349500005.0
2006-07-14 22:35:00,0.68805,0.68809,0.68803,0.68808,187999997.0
2006-07-14 22:36:00,0.6881,0.68814,0.6881,0.68814,111699998.0
2006-07-14 22:37:00,0.68817,0.6882,0.68814,0.68815,450300002.0
2006-07-14 22:38:00,0.68816,0.68816,0.68813,0.68813,21400000.0
2006-07-14 22:39:00,0.68812,0.68813,0.6881,0.68812,230200001.0
2006-07-14 22:40:00,0.6881,0.68812,0.68808,0.6881,388999995.0
2006-07-14 22:41:00,0.68809,0.68814,0.68802,0.68814,278099994.0
2006-07-14 22:42:00,0.68808,0.68815,0.68808,0.68813,274499995.0
2006-07-14 22:43:00,0.68818,0.68819,0.68812,0.68815,149700004.0
2006-07-14 22:44:00,0.68816,0.68816,0.68806,0.68816,138900000.0
2006-07-14 22:45:00,0.68823,0.68823,0.68817,0.6882,88399999.0
2006-07-14 22:46:00,0.6882,0.6882,0.68817,0.68819,31100000.0
2006-07-14 22:47:00,0.68818,0.6882,0.68806,0.68806,269700006.0
2006-07-14 22:48:00,0.68805,0.68818,0.68805,0.68808,218999999.0
2006-07-14 22:49:00,0.68818,0.68818,0.6881,0.6881,116600003.0
2006-07-14 22:50:00,0.68815,0.68817,0.68812,0.68812,63700001.0
2006-07-14 22:51:00,0.68813,0.68813,0.6881,0.68813,107899999.0
2006-07-14 22:52:00,0.68813,0.68815,0.68813,0.68815,187000001.0
2006-07-14 22:53:00,0.68815,0.6882,0.68812,0.68813,102000001.0
2006-07-14 22:54:00,0.68806,0.68806,0.68794,0.68794,113900002.0
2006-07-14 22:55:00,0.68801,0.68822,0.68801,0.68822,71100000.0
2006-07-14 22:56:00,0.6882,0.6882,0.688,0.68801,96800002.0
2006-07-14 22:57:00,0.68795,0.68797,0.68788,0.6879,174400001.0
2006-07-14 22:58:00,0.68787,0.68794,0.68782,0.68786,414400004.0
2006-07-14 22:59:00,0.68785,0.68788,0.68772,0.68772,227500000.0
2006-07-16 23:00:00,0.68752,0.68805,0.68752,0.68785,94200001.0
2006-07-16 23:01:00,0.68807,0.68816,0.68802,0.68815,155800000.0
2006-07-16 23:02:00,0.68813,0.68826,0.68804,0.68816,173299998.0
2006-07-16 23:03:00,0.68818,0.68826,0.68806,0.68826,52799999.0
2006-07-16 23:04:00,0.6882,0.68829,0.6882,0.68825,156700003.0
2006-07-16 23:05:00,0.68814,0.68817,0.688,0.68805,140299996.0
2006-07-16 23:06:00,0.6881,0.68818,0.68802,0.68816,176300003.0
2006-07-16 23:07:00,0.68815,0.6882,0.68806,0.68818,131599998.0
2006-07-16 23:08:00,0.68813,0.68813,0.68791,0.68791,92499998.0
2006-07-16 23:09:00,0.68817,0.6882,0.6879,0.68811,216900000.0
2006-07-16 23:10:00,0.68806,0.6881,0.68796,0.68799,106300002.0
2006-07-16 23:11:00,0.68808,0.68809,0.68799,0.68809,177999998.0
2006-07-16 23:12:00,0.68797,0.68805,0.6879,0.68799,116700000.0
2006-07-16 23:13:00,0.688,0.688,0.68788,0.68788,65500001.0
2006-07-16 23:14:00,0.68787,0.68799,0.68783,0.68791,168700005.0
2006-07-16 23:15:00,0.68785,0.68792,0.6878,0.6878,147000001.0
2006-07-16 23:16:00,0.68785,0.68791,0.68778,0.68784,179800005.0
2006-07-16 23:17:00,0.68792,0.68792,0.68767,0.68777,303900000.0
2006-07-16 23:18:00,0.68779,0.68791,0.68773,0.68784,141299999.0
2006-07-16 23:19:00,0.68785,0.68785,0.68773,0.6878,55200000.0
2006-07-16 23:20:00,0.68771,0.68777,0.68769,0.68777,119000004.0
2006-07-16 23:21:00,0.6877,0.68793,0.6877,0.68776,107500002.0
2006-07-16 23:22:00,0.68773,0.68801,0.68768,0.68795,133600002.0
2006-07-16 23:23:00,0.6881,0.68813,0.68742,0.68769,252699998.0
2006-07-16 23:24:00,0.68777,0.68787,0.68767,0.68771,103700000.0
2006-07-16 23:25:00,0.68749,0.68794,0.68749,0.68782,101300001.0
2006-07-16 23:26:00,0.68794,0.68797,0.68767,0.68772,128800002.0
2006-07-16 23:27:00,0.68772,0.6878,0.68753,0.68768,157299995.0
2006-07-16 23:28:00,0.68773,0.68777,0.68752,0.68777,185399996.0
2006-07-16 23:29:00,0.68768,0.68785,0.68763,0.68763,235200001.0
2006-07-16 23:30:00,0.6877,0.68782,0.68749,0.68752,95999999.0
2006-07-16 23:31:00,0.68777,0.68781,0.68745,0.68759,189200002.0
2006-07-16 23:32:00,0.68759,0.68759,0.68731,0.68751,242799997.0
2006-07-16 23:33:00,0.68763,0.68763,0.68728,0.68741,110099999.0
2006-07-16 23:34:00,0.6873,0.68748,0.6872,0.68738,127000001.0
2006-07-16 23:35:00,0.68781,0.68781,0.68681,0.68681,171900000.0
2006-07-16 23:36:00,0.68667,0.68667,0.68665,0.68665,92400002.0
2006-07-16 23:37:00,0.68669,0.68675,0.68667,0.6867,129500001.0
2006-07-16 23:38:00,0.68665,0.68673,0.68665,0.68667,133900000.0
2006-07-16 23:39:00,0.68672,0.68675,0.68671,0.68672,172199999.0
2006-07-16 23:40:00,0.68669,0.68674,0.68666,0.68668,170900000.0
2006-07-16 23:41:00,0.68673,0.68681,0.68673,0.68681,73900000.0
2006-07-16 23:42:00,0.68687,0.68687,0.68687,0.68687,17500000.0
2006-07-16 23:43:00,0.6868,0.6868,0.68659,0.6868,124799997.0
2006-07-16 23:44:00,0.68684,0.68684,0.68676,0.68676,54199999.0
2006-07-16 23:45:00,0.68672,0.68678,0.68672,0.68678,62399998.0
2006-07-16 23:46:00,0.68678,0.68678,0.68672,0.68672,42300000.0
2006-07-16 23:47:00,0.68668,0.68668,0.68665,0.68665,25000000.0
2006-07-16 23:48:00,0.68665,0.68665,0.68659,0.68663,162099999.0
2006-07-16 23:49:00,0.6866,0.68667,0.68653,0.68667,159000004.0
2006-07-16 23:50:00,0.68664,0.68673,0.68659,0.68673,64800000.0
2006-07-16 23:51:00,0.68675,0.68675,0.6867,0.6867,16700000.0
2006-07-16 23:52:00,0.68668,0.68676,0.68668,0.68675,131400000.0
2006-07-16 23:53:00,0.68672,0.6868,0.68672,0.68676,88999998.0
2006-07-16 23:54:00,0.68681,0.68681,0.68673,0.68674,168300002.0
2006-07-16 23:55:00,0.68676,0.68677,0.68666,0.68677,162200000.0
2006-07-16 23:56:00,0.68673,0.68674,0.68663,0.68663,97899999.0
2006-07-16 23:57:00,0.68663,0.68663,0.68645,0.68645,134199998.0
2006-07-16 23:58:00,0.68653,0.68653,0.68627,0.68627,11200000.0
2006-07-16 23:59:00,0.68662,0.68665,0.68662,0.68665,64600002.0
2006-07-17 00:00:00,0.68662,0.68667,0.68656,0.68656,136800000.0
2006-07-17 00:01:00,0.68658,0.68662,0.68655,0.68662,137000002.0
2006-07-17 00:02:00,0.68664,0.68664,0.68661,0.68661,59199998.0
2006-07-17 00:03:00,0.68665,0.68665,0.68665,0.68665,31099999.0
2006-07-17 00:04:00,0.68665,0.68665,0.68665,0.68665,33500000.0
2006-07-17 00:05:00,0.68662,0.68665,0.68662,0.68665,156499998.0
2006-07-17 00:06:00,0.68663,0.68667,0.68662,0.68665,213099998.0
2006-07-17 00:07:00,0.68674,0.6874,0.68674,0.68732,140399997.0
2006-07-17 00:08:00,0.68733,0.68738,0.68732,0.68732,258400002.0
2006-07-17 00:09:00,0.68735,0.68735,0.68732,0.68732,126600001.0
2006-07-17 00:10:00,0.68735,0.68735,0.6873,0.6873,182999997.0
2006-07-17 00:11:00,0.68735,0.68735,0.68728,0.68728,110400002.0
2006-07-17 00:12:00,0.68733,0.68739,0.68733,0.68739,104799999.0
2006-07-17 00:13:00,0.68742,0.68745,0.68742,0.68745,42200000.0
2006-07-17 00:14:00,0.68743,0.68743,0.68742,0.68742,60000000.0
2006-07-17 00:15:00,0.68748,0.68748,0.68742,0.68745,45500000.0
2006-07-17 00:16:00,0.68743,0.68745,0.68742,0.68745,106699997.0
2006-07-17 00:17:00,0.68748,0.68748,0.68743,0.68743,102199998.0
2006-07-17 00:18:00,0.68742,0.68745,0.68742,0.68745,199400006.0
2006-07-17 00:19:00,0.68745,0.68745,0.6874,0.6874,71400001.0
2006-07-17 00:20:00,0.68742,0.68745,0.68742,0.68745,92300000.0
2006-07-17 00:21:00,0.68745,0.68745,0.68742,0.68742,35100000.0
2006-07-17 00:22:00,0.68742,0.68748,0.6874,0.68748,71899998.0
2006-07-17 00:23:00,0.68745,0.68745,0.68743,0.68743,63199998.0
2006-07-17 00:24:00,0.68745,0.68745,0.6874,0.68742,163499999.0
2006-07-17 00:25:00,0.68742,0.68745,0.6874,0.6874,102299999.0
2006-07-17 00:26:00,0.68745,0.68745,0.68742,0.68745,121299999.0
2006-07-17 00:27:00,0.68747,0.68747,0.68735,0.68742,80599999.0
2006-07-17 00:28:00,0.68745,0.68745,0.68742,0.68742,149000000.0
2006-07-17 00:29:00,0.68745,0.68745,0.68738,0.68738,213300004.0
2006-07-17 00:30:00,0.68745,0.68745,0.6874,0.68743,49100000.0
2006-07-17 00:31:00,0.68743,0.68745,0.68743,0.68745,15900000.0
2006-07-17 00:32:00,0.68745,0.68747,0.68742,0.68747,98799999.0
2006-07-17 00:33:00,0.6874,0.68745,0.6874,0.68745,179100000.0
2006-07-17 00:34:00,0.6874,0.68748,0.6874,0.68745,96900000.0
2006-07-17 00:35:00,0.6874,0.68747,0.6874,0.68742,148899999.0
2006-07-17 00:36:00,0.68743,0.68743,0.68742,0.68742,59399999.0
2006-07-17 00:37:00,0.68745,0.68745,0.68742,0.68742,12000000.0
2006-07-17 00:38:00,0.68742,0.68742,0.68742,0.68742,49299998.0
2006-07-17 00:39:00,0.6874,0.68745,0.6874,0.68745,19900000.0
2006-07-17 00:40:00,0.68745,0.68745,0.68738,0.6874,50499999.0
2006-07-17 00:41:00,0.6874,0.68748,0.6874,0.68745,201200005.0
2006-07-17 00:42:00,0.68742,0.68742,0.68742,0.68742,47799998.0
2006-07-17 00:43:00,0.6874,0.68745,0.6874,0.68745,53499998.0
2006-07-17 00:44:00,0.68748,0.68748,0.6874,0.68743,124799999.0
2006-07-17 00:45:00,0.68742,0.68742,0.68736,0.68736,26199999.0
2006-07-17 00:46:00,0.68735,0.68735,0.6873,0.68733,173599999.0
2006-07-17 00:47:00,0.68733,0.68735,0.68733,0.68735,76899998.0
2006-07-17 00:48:00,0.68735,0.68735,0.68732,0.68735,104700000.0
2006-07-17 00:49:00,0.68735,0.68735,0.68712,0.68712,204999998.0
2006-07-17 00:50:00,0.68715,0.68715,0.6871,0.6871,35800000.0
2006-07-17 00:51:00,0.68717,0.68718,0.68707,0.68717,201000004.0
2006-07-17 00:52:00,0.68713,0.68715,0.6871,0.6871,56599998.0
2006-07-17 00:53:00,0.6871,0.68712,0.6871,0.68712,126999996.0
2006-07-17 00:54:00,0.68715,0.68715,0.68712,0.68712,91899996.0
2006-07-17 00:55:00,0.68715,0.6872,0.68715,0.68718,154099998.0
2006-07-17 00:56:00,0.68714,0.6872,0.68709,0.68719,57500000.0
2006-07-17 00:57:00,0.68721,0.68722,0.68715,0.68715,236499999.0
2006-07-17 00:58:00,0.68714,0.68718,0.68714,0.68718,2900000.0
2006-07-17 00:59:00,0.68717,0.6872,0.68712,0.6872,243499995.0
2006-07-17 01:00:00,0.68722,0.68725,0.68722,0.68725,31800000.0
2006-07-17 01:01:00,0.68725,0.68725,0.6872,0.6872,39300000.0
2006-07-17 01:02:00,0.68723,0.68723,0.68722,0.68722,22300000.0
2006-07-17 01:03:00,0.68722,0.68725,0.6872,0.6872,237199999.0
2006-07-17 01:04:00,0.68722,0.68725,0.6872,0.68725,146500003.0
2006-07-17 01:05:00,0.68723,0.68725,0.6872,0.68725,156600003.0
2006-07-17 01:06:00,0.68726,0.6873,0.68724,0.6873,96699999.0
2006-07-17 01:07:00,0.68726,0.68729,0.68716,0.68716,57300001.0
2006-07-17 01:08:00,0.6872,0.6873,0.6872,0.68725,182899997.0
2006-07-17 01:09:00,0.68725,0.68725,0.6872,0.68723,157099999.0
2006-07-17 01:10:00,0.68725,0.68725,0.6872,0.6872,305299999.0
2006-07-17 01:11:00,0.68723,0.68728,0.68722,0.68725,111799996.0
2006-07-17 01:12:00,0.68722,0.68725,0.6872,0.68722,172100006.0
2006-07-17 01:13:00,0.68724,0.68729,0.68724,0.68726,192599999.0
2006-07-17 01:14:00,0.68722,0.68731,0.68722,0.68731,59300001.0
2006-07-17 01:15:00,0.68728,0.68729,0.68725,0.68728,92000000.0
2006-07-17 01:16:00,0.6873,0.68731,0.68727,0.6873,116700003.0
2006-07-17 01:17:00,0.68732,0.68738,0.68728,0.68728,109200002.0
2006-07-17 01:18:00,0.68723,0.68727,0.68723,0.68727,30499999.0
2006-07-17 01:19:00,0.68726,0.6873,0.68725,0.6873,165300001.0
2006-07-17 01:20:00,0.6873,0.6873,0.68725,0.6873,220999999.0
2006-07-17 01:21:00,0.68728,0.6873,0.68728,0.6873,77200001.0
2006-07-17 01:22:00,0.68731,0.68731,0.68722,0.68722,59699998.0
2006-07-17 01:23:00,0.6872,0.6872,0.68717,0.68717,10100000.0
2006-07-17 01:24:00,0.68721,0.68724,0.68716,0.6872,120700001.0
2006-07-17 01:25:00,0.68719,0.68721,0.68713,0.68717,160899998.0
2006-07-17 01:26:00,0.68718,0.68718,0.6871,0.6871,75900000.0
2006-07-17 01:27:00,0.68715,0.68715,0.6871,0.6871,107400001.0
2006-07-17 01:28:00,0.68719,0.68721,0.68715,0.68718,40700000.0
2006-07-17 01:29:00,0.6872,0.68727,0.68718,0.68727,144900003.0
2006-07-17 01:30:00,0.68723,0.68725,0.68723,0.68725,13500000.0
2006-07-17 01:31:00,0.68724,0.68724,0.68719,0.68721,67900001.0
2006-07-17 01:32:00,0.6873,0.6873,0.68726,0.68726,36800000.0
2006-07-17 01:33:00,0.68727,0.68727,0.68724,0.68724,139499999.0
2006-07-17 01:34:00,0.6873,0.6873,0.68727,0.68727,91700000.0
2006-07-17 01:35:00,0.68728,0.6873,0.68725,0.68725,119299997.0
2006-07-17 01:36:00,0.68729,0.68734,0.68729,0.68731,55800000.0
2006-07-17 01:37:00,0.68733,0.68734,0.68728,0.68734,125499998.0
2006-07-17 01:38:00,0.68732,0.68737,0.68725,0.68727,123899999.0
2006-07-17 01:39:00,0.6873,0.68736,0.68726,0.68736,153900004.0
2006-07-17 01:40:00,0.68734,0.68739,0.68733,0.68736,176400000.0
2006-07-17 01:41:00,0.68737,0.6874,0.68733,0.68733,138699999.0
2006-07-17 01:42:00,0.68734,0.68739,0.68732,0.68737,99100002.0
2006-07-17 01:43:00,0.68739,0.68739,0.68735,0.68737,93100001.0
2006-07-17 01:44:00,0.68737,0.68737,0.68728,0.68728,130200001.0
2006-07-17 01:45:00,0.68729,0.68735,0.68723,0.68734,94100001.0
2006-07-17 01:46:00,0.68737,0.68742,0.68736,0.68736,61800000.0
2006-07-17 01:47:00,0.68738,0.68745,0.68738,0.6874,173099996.0
2006-07-17 01:48:00,0.68735,0.68742,0.68735,0.6874,76600000.0
2006-07-17 01:49:00,0.68735,0.68737,0.68731,0.68734,56499999.0
2006-07-17 01:50:00,0.68734,0.68737,0.68731,0.68731,111600001.0
2006-07-17 01:51:00,0.68735,0.68737,0.68732,0.68737,84999996.0
2006-07-17 01:52:00,0.68735,0.68735,0.68732,0.68735,96900002.0
2006-07-17 01:53:00,0.68732,0.68738,0.6873,0.68735,239700002.0
2006-07-17 01:54:00,0.68731,0.68732,0.68719,0.68728,183700000.0
2006-07-17 01:55:00,0.68727,0.6873,0.68725,0.68728,57400000.0
2006-07-17 01:56:00,0.68726,0.68728,0.68723,0.68727,169599999.0
2006-07-17 01:57:00,0.68727,0.68728,0.68724,0.68726,82200003.0
2006-07-17 01:58:00,0.68722,0.68725,0.68722,0.68725,15900000.0
2006-07-17 01:59:00,0.68725,0.68725,0.68722,0.68722,161400002.0
2006-07-17 02:00:00,0.6872,0.68725,0.68718,0.68718,90500002.0
2006-07-17 02:01:00,0.68725,0.68728,0.6872,0.68725,129099998.0
2006-07-17 02:02:00,0.68722,0.68725,0.68722,0.68725,177299998.0
2006-07-17 02:03:00,0.6872,0.68722,0.6872,0.68722,40900002.0
2006-07-17 02:04:00,0.68725,0.68725,0.68717,0.68725,10500000.0
2006-07-17 02:05:00,0.68728,0.68743,0.68728,0.68743,157700001.0
2006-07-17 02:06:00,0.68745,0.68752,0.68736,0.68736,151600001.0
2006-07-17 02:07:00,0.68737,0.68742,0.68726,0.68726,156300000.0
2006-07-17 02:08:00,0.68724,0.68731,0.68724,0.68727,131999999.0
2006-07-17 02:09:00,0.68736,0.68737,0.68733,0.68736,159600000.0
2006-07-17 02:10:00,0.68737,0.68738,0.68733,0.68733,80400001.0
2006-07-17 02:11:00,0.68736,0.6874,0.68733,0.68736,188899998.0
2006-07-17 02:12:00,0.68729,0.68729,0.68728,0.68728,49500001.0
2006-07-17 02:13:00,0.6872,0.68728,0.6872,0.68728,68799999.0
2006-07-17 02:14:00,0.68719,0.6872,0.68715,0.68715,76899999.0
2006-07-17 02:15:00,0.68713,0.6872,0.68711,0.68718,82399998.0
2006-07-17 02:16:00,0.68719,0.6872,0.68714,0.68718,131700000.0
2006-07-17 02:17:00,0.68716,0.68723,0.68716,0.68719,166100002.0
2006-07-17 02:18:00,0.68714,0.68718,0.68714,0.68714,116099999.0
2006-07-17 02:19:00,0.6872,0.6872,0.68715,0.68715,119300001.0
2006-07-17 02:20:00,0.68712,0.6872,0.68712,0.68716,106700000.0
2006-07-17 02:21:00,0.68712,0.68715,0.68712,0.68715,51100001.0
2006-07-17 02:22:00,0.68715,0.68721,0.68715,0.68721,160799998.0
2006-07-17 02:23:00,0.68718,0.68718,0.68712,0.68716,52999998.0
2006-07-17 02:24:00,0.68717,0.68719,0.6871,0.68717,84800002.0
2006-07-17 02:25:00,0.6872,0.68722,0.68715,0.6872,27099999.0
2006-07-17 02:26:00,0.68721,0.68722,0.6872,0.68722,110500002.0
2006-07-17 02:27:00,0.68717,0.68725,0.68717,0.6872,167300001.0
2006-07-17 02:28:00,0.68723,0.68724,0.6872,0.6872,192300002.0
2006-07-17 02:29:00,0.68722,0.68729,0.68722,0.68729,82000002.0
2006-07-17 02:30:00,0.68727,0.68731,0.68726,0.6873,79299998.0
2006-07-17 02:31:00,0.6872,0.68728,0.6872,0.68725,139000003.0
2006-07-17 02:32:00,0.68727,0.68731,0.68727,0.68731,66300001.0
2006-07-17 02:33:00,0.68727,0.68727,0.68719,0.68727,90400002.0
2006-07-17 02:34:00,0.68724,0.68729,0.68724,0.68725,105999999.0
2006-07-17 02:35:00,0.68722,0.68728,0.68722,0.68728,71099998.0
2006-07-17 02:36:00,0.68728,0.6873,0.68725,0.68728,217399999.0
2006-07-17 02:37:00,0.68728,0.6873,0.68727,0.6873,100799998.0
2006-07-17 02:38:00,0.6873,0.6873,0.68725,0.68728,166800002.0
2006-07-17 02:39:00,0.68729,0.68731,0.68727,0.6873,121600004.0
2006-07-17 02:40:00,0.68734,0.68734,0.68725,0.68727,174300000.0
2006-07-17 02:41:00,0.6872,0.68728,0.6872,0.68725,189799997.0
2006-07-17 02:42:00,0.6872,0.68725,0.6872,0.68725,36699999.0
2006-07-17 02:43:00,0.68728,0.68728,0.6872,0.6872,21600000.0
2006-07-17 02:44:00,0.68722,0.68725,0.68722,0.68725,118600001.0
2006-07-17 02:45:00,0.6872,0.68722,0.6872,0.68722,121399999.0
2006-07-17 02:46:00,0.68722,0.68731,0.68722,0.68728,37600000.0
2006-07-17 02:47:00,0.6873,0.68734,0.68726,0.68726,141299998.0
2006-07-17 02:48:00,0.68727,0.68728,0.68725,0.68725,60500001.0
2006-07-17 02:49:00,0.68731,0.68731,0.68722,0.68722,125599999.0
2006-07-17 02:50:00,0.68718,0.68722,0.68718,0.6872,90300001.0
2006-07-17 02:51:00,0.68718,0.68723,0.68718,0.68723,79100002.0
2006-07-17 02:52:00,0.68723,0.68725,0.6872,0.68725,134899999.0
2006-07-17 02:53:00,0.68725,0.68725,0.68718,0.6872,226000000.0
2006-07-17 02:54:00,0.6872,0.68722,0.68717,0.68718,210000000.0
2006-07-17 02:55:00,0.6872,0.68732,0.6872,0.68732,54800000.0
2006-07-17 02:56:00,0.68731,0.68731,0.68725,0.68727,19300000.0
2006-07-17 02:57:00,0.68722,0.68723,0.68722,0.68723,91100002.0
2006-07-17 02:58:00,0.68725,0.68732,0.68721,0.68732,68799999.0
2006-07-17 02:59:00,0.68728,0.6873,0.68725,0.68728,102599999.0
2006-07-17 03:00:00,0.68728,0.68728,0.68725,0.68725,34700001.0
2006-07-17 03:01:00,0.6872,0.68725,0.6872,0.68722,132800001.0
2006-07-17 03:02:00,0.68727,0.68728,0.68727,0.68728,24800000.0
2006-07-17 03:03:00,0.68727,0.68729,0.68721,0.68722,116899999.0
2006-07-17 03:04:00,0.68723,0.68725,0.6872,0.6872,163600002.0
2006-07-17 03:05:00,0.68726,0.68731,0.68723,0.68725,161499997.0
2006-07-17 03:06:00,0.68725,0.68725,0.68718,0.68725,184499996.0
2006-07-17 03:07:00,0.6872,0.68725,0.6872,0.68721,162899997.0
2006-07-17 03:08:00,0.68721,0.68729,0.68721,0.68729,98599999.0
2006-07-17 03:09:00,0.68733,0.68733,0.68721,0.68721,121900000.0
2006-07-17 03:10:00,0.68725,0.68725,0.6872,0.68723,178799996.0
2006-07-17 03:11:00,0.6872,0.68725,0.6872,0.68722,44100001.0
2006-07-17 03:12:00,0.68727,0.68735,0.68727,0.68731,175600004.0
2006-07-17 03:13:00,0.68732,0.68734,0.6873,0.68734,105600001.0
2006-07-17 03:14:00,0.68733,0.68733,0.68726,0.68729,184300002.0
2006-07-17 03:15:00,0.68734,0.68737,0.68732,0.68736,114200001.0
2006-07-17 03:16:00,0.68734,0.68734,0.68726,0.68729,84999999.0
2006-07-17 03:17:00,0.68735,0.68741,0.68732,0.68741,113100001.0
2006-07-17 03:18:00,0.68742,0.68742,0.68738,0.68742,114000000.0
2006-07-17 03:19:00,0.68742,0.68744,0.6874,0.68741,215900003.0
2006-07-17 03:20:00,0.68736,0.68742,0.68735,0.68735,111500000.0
2006-07-17 03:21:00,0.68735,0.68742,0.68735,0.68742,51899997.0
2006-07-17 03:22:00,0.68743,0.68745,0.68743,0.68745,1600000.0
2006-07-17 03:23:00,0.68747,0.68747,0.68747,0.68747,30299999.0
2006-07-17 03:24:00,0.68747,0.68748,0.68744,0.68746,49600000.0
2006-07-17 03:25:00,0.68739,0.68745,0.68739,0.68745,198200001.0
2006-07-17 03:26:00,0.68743,0.68743,0.6874,0.6874,49000001.0
2006-07-17 03:27:00,0.68745,0.68745,0.68745,0.68745,40900002.0
2006-07-17 03:28:00,0.68743,0.68743,0.68743,0.68743,6000000.0
2006-07-17 03:29:00,0.68745,0.68745,0.68745,0.68745,800000.0
2006-07-17 03:30:00,0.68743,0.68743,0.68743,0.68743,34500000.0
2006-07-17 03:31:00,0.68748,0.68749,0.68746,0.68747,51800000.0
2006-07-17 03:32:00,0.68742,0.68745,0.68742,0.68745,47800001.0
2006-07-17 03:33:00,0.68741,0.68745,0.68735,0.68735,86200001.0
2006-07-17 03:34:00,0.68739,0.68739,0.68732,0.68738,121900003.0
2006-07-17 03:35:00,0.68738,0.6874,0.68737,0.6874,150200000.0
2006-07-17 03:36:00,0.68738,0.68742,0.68732,0.68732,88500002.0
2006-07-17 03:37:00,0.68735,0.68738,0.68733,0.68733,164599998.0
2006-07-17 03:38:00,0.68735,0.68735,0.6873,0.6873,140599998.0
2006-07-17 03:39:00,0.68732,0.68738,0.68732,0.68738,3200000.0
2006-07-17 03:40:00,0.68739,0.68743,0.68739,0.68743,4000000.0
2006-07-17 03:41:00,0.68744,0.68744,0.68742,0.68742,31300000.0
2006-07-17 03:42:00,0.6874,0.68741,0.68734,0.6874,225099998.0
2006-07-17 03:43:00,0.6874,0.6874,0.6874,0.6874,16700000.0
2006-07-17 03:44:00,0.68737,0.68737,0.68737,0.68737,84700001.0
2006-07-17 03:45:00,0.68735,0.68737,0.68735,0.68737,68699997.0
2006-07-17 03:46:00,0.68732,0.68732,0.68732,0.68732,25500001.0
2006-07-17 03:47:00,0.68732,0.68732,0.68732,0.68732,2400000.0
2006-07-17 03:48:00,0.68732,0.68738,0.68732,0.68738,27100000.0
2006-07-17 03:49:00,0.68735,0.68735,0.6873,0.68733,221899999.0
2006-07-17 03:50:00,0.68732,0.68739,0.6873,0.68738,188399995.0
2006-07-17 03:51:00,0.68733,0.68735,0.68733,0.68735,27900000.0
2006-07-17 03:52:00,0.68736,0.6874,0.68735,0.68735,102700000.0
2006-07-17 03:53:00,0.6874,0.6874,0.68736,0.68737,54800001.0
2006-07-17 03:54:00,0.68742,0.68742,0.68738,0.6874,159599996.0
2006-07-17 03:55:00,0.68742,0.68742,0.68735,0.68735,108600001.0
2006-07-17 03:56:00,0.6874,0.68742,0.68733,0.68733,71899999.0
2006-07-17 03:57:00,0.6874,0.68741,0.6874,0.68741,23500000.0
2006-07-17 03:58:00,0.68737,0.68743,0.68735,0.68737,167899996.0
2006-07-17 03:59:00,0.68738,0.68738,0.68728,0.68728,55200000.0
2006-07-17 04:00:00,0.68735,0.68735,0.68733,0.68733,28600000.0
2006-07-17 04:01:00,0.6873,0.68735,0.6873,0.68735,168600003.0
2006-07-17 04:02:00,0.68733,0.68735,0.6873,0.68732,195399999.0
2006-07-17 04:03:00,0.68737,0.68737,0.68732,0.68733,128599996.0
2006-07-17 04:04:00,0.68735,0.68735,0.68732,0.68733,179599998.0
2006-07-17 04:05:00,0.68735,0.68735,0.68733,0.68733,114099998.0
2006-07-17 04:06:00,0.68733,0.68733,0.68733,0.68733,11200000.0
2006-07-17 04:07:00,0.68733,0.68733,0.68732,0.68732,12700000.0
2006-07-17 04:08:00,0.68732,0.68732,0.6873,0.6873,59399997.0
2006-07-17 04:09:00,0.68735,0.68735,0.68735,0.68735,15900000.0
2006-07-17 04:10:00,0.68737,0.6874,0.68737,0.6874,125600001.0
2006-07-17 04:11:00,0.68744,0.68745,0.68736,0.68736,177000006.0
2006-07-17 04:12:00,0.6874,0.68742,0.68739,0.68739,103700002.0
2006-07-17 04:13:00,0.68744,0.68753,0.68743,0.68743,241900008.0
2006-07-17 04:14:00,0.68741,0.68742,0.68741,0.68742,27099999.0
2006-07-17 04:15:00,0.68752,0.68755,0.68751,0.68751,96400000.0
2006-07-17 04:16:00,0.68752,0.68753,0.6875,0.6875,159900004.0
2006-07-17 04:17:00,0.6875,0.68751,0.68743,0.68744,132800002.0
2006-07-17 04:18:00,0.68745,0.68745,0.68745,0.68745,69799998.0
2006-07-17 04:19:00,0.68743,0.68749,0.68743,0.68743,187699996.0
2006-07-17 04:20:00,0.68743,0.68746,0.68735,0.68735,41400000.0
2006-07-17 04:21:00,0.68735,0.68738,0.68735,0.68738,33500001.0
2006-07-17 04:22:00,0.68739,0.68739,0.68731,0.68733,297000002.0
2006-07-17 04:23:00,0.68738,0.68738,0.68738,0.68738,23900000.0
2006-07-17 04:24:00,0.68732,0.68737,0.68731,0.68736,134999998.0
2006-07-17 04:25:00,0.68737,0.68738,0.68737,0.68738,4400000.0
2006-07-17 04:26:00,0.68734,0.68747,0.68734,0.68735,195899999.0
2006-07-17 04:27:00,0.68735,0.68742,0.68733,0.68742,45499999.0
2006-07-17 04:28:00,0.6874,0.6874,0.68734,0.68738,220699998.0
2006-07-17 04:29:00,0.68738,0.68739,0.68736,0.68738,232400003.0
2006-07-17 04:30:00,0.68738,0.68739,0.68732,0.68732,209700001.0
2006-07-17 04:31:00,0.68734,0.68739,0.68732,0.68733,160300004.0
2006-07-17 04:32:00,0.68737,0.68737,0.6873,0.68736,113399998.0
2006-07-17 04:33:00,0.68735,0.68735,0.68735,0.68735,2400000.0
2006-07-17 04:34:00,0.68733,0.68735,0.68732,0.68733,188499999.0
2006-07-17 04:35:00,0.68736,0.68738,0.68736,0.68737,163700000.0
2006-07-17 04:36:00,0.68734,0.68734,0.6872,0.68724,35100000.0
2006-07-17 04:37:00,0.68718,0.68728,0.68718,0.68728,134599999.0
2006-07-17 04:38:00,0.68725,0.68734,0.68721,0.68734,153500003.0
2006-07-17 04:39:00,0.68732,0.68732,0.68723,0.68725,225900000.0
2006-07-17 04:40:00,0.68725,0.6873,0.68725,0.68728,83700001.0
2006-07-17 04:41:00,0.6873,0.6873,0.68728,0.68728,58499999.0
2006-07-17 04:42:00,0.6873,0.6873,0.68715,0.68717,74900000.0
2006-07-17 04:43:00,0.68715,0.68718,0.68713,0.68713,81800002.0
2006-07-17 04:44:00,0.6871,0.6872,0.6871,0.6872,179400003.0
2006-07-17 04:45:00,0.68715,0.68718,0.68711,0.68718,64600001.0
2006-07-17 04:46:00,0.68718,0.68718,0.68715,0.68716,77600002.0
2006-07-17 04:47:00,0.68715,0.68715,0.68712,0.68715,101700001.0
2006-07-17 04:48:00,0.68718,0.68721,0.68714,0.68714,283700004.0
2006-07-17 04:49:00,0.68712,0.68719,0.6871,0.68719,226499999.0
2006-07-17 04:50:00,0.68717,0.68717,0.6871,0.68717,150900000.0
2006-07-17 04:51:00,0.68717,0.68717,0.68717,0.68717,24900000.0
2006-07-17 04:52:00,0.68717,0.6872,0.68717,0.6872,90900002.0
2006-07-17 04:53:00,0.6872,0.68722,0.68715,0.6872,173199998.0
2006-07-17 04:54:00,0.6872,0.6872,0.6872,0.6872,19100000.0
2006-07-17 04:55:00,0.68719,0.68724,0.68718,0.68718,89700000.0
2006-07-17 04:56:00,0.68717,0.68723,0.68717,0.68723,34200001.0
2006-07-17 04:57:00,0.68719,0.68725,0.68719,0.6872,136200000.0
2006-07-17 04:58:00,0.68718,0.68724,0.68718,0.68724,62500001.0
2006-07-17 04:59:00,0.68724,0.68724,0.68718,0.68718,90900000.0
2006-07-17 05:00:00,0.68715,0.68718,0.68715,0.68718,135800001.0
2006-07-17 05:01:00,0.68714,0.68722,0.68714,0.68718,160199998.0
2006-07-17 05:02:00,0.68718,0.68718,0.68718,0.68718,26600000.0
2006-07-17 05:03:00,0.6872,0.6872,0.68713,0.68713,122499996.0
2006-07-17 05:04:00,0.68712,0.68717,0.68712,0.68717,57499998.0
2006-07-17 05:05:00,0.68726,0.68726,0.68723,0.68723,33500001.0
2006-07-17 05:06:00,0.68728,0.68728,0.68725,0.68725,70299999.0
2006-07-17 05:07:00,0.68721,0.68724,0.68719,0.68724,66900002.0
2006-07-17 05:08:00,0.68722,0.68725,0.6872,0.6872,128199997.0
2006-07-17 05:09:00,0.6872,0.68728,0.6872,0.68728,245000001.0
2006-07-17 05:10:00,0.68722,0.68723,0.68722,0.68723,35100000.0
2006-07-17 05:11:00,0.68723,0.68725,0.6872,0.6872,127399997.0
2006-07-17 05:12:00,0.6873,0.6873,0.68726,0.68726,20700000.0
2006-07-17 05:13:00,0.68729,0.68737,0.68725,0.68735,163100000.0
2006-07-17 05:14:00,0.68733,0.68733,0.68723,0.68723,136299999.0
2006-07-17 05:15:00,0.68723,0.68723,0.68722,0.68722,64600000.0
2006-07-17 05:16:00,0.68725,0.68728,0.6872,0.68728,79200000.0
2006-07-17 05:17:00,0.68725,0.68725,0.68722,0.68725,100199997.0
2006-07-17 05:18:00,0.68721,0.68729,0.68721,0.68725,178899996.0
2006-07-17 05:19:00,0.6873,0.6873,0.6873,0.6873,39400002.0
2006-07-17 05:20:00,0.6873,0.6873,0.68725,0.68725,27200001.0
2006-07-17 05:21:00,0.68723,0.68723,0.68723,0.68723,19299999.0
2006-07-17 05:22:00,0.68723,0.68723,0.68723,0.68723,4800000.0
2006-07-17 05:23:00,0.68725,0.68725,0.68725,0.68725,24700001.0
2006-07-17 05:24:00,0.68727,0.68727,0.68721,0.68721,115299998.0
2006-07-17 05:25:00,0.68725,0.68725,0.68725,0.68725,10300000.0
2006-07-17 05:26:00,0.68723,0.68728,0.6872,0.6872,178000001.0
2006-07-17 05:27:00,0.68723,0.68723,0.68723,0.68723,22300000.0
2006-07-17 05:28:00,0.68722,0.68728,0.68722,0.68722,138499998.0
2006-07-17 05:29:00,0.68725,0.68725,0.68722,0.68723,66200000.0
2006-07-17 05:30:00,0.68723,0.68727,0.68723,0.68724,109400000.0
2006-07-17 05:31:00,0.68723,0.68724,0.68723,0.68724,67000000.0
2006-07-17 05:32:00,0.6872,0.68725,0.6872,0.68722,311399996.0
2006-07-17 05:33:00,0.68728,0.68728,0.6872,0.68722,161200001.0
2006-07-17 05:34:00,0.6872,0.68725,0.6872,0.68722,34400000.0
2006-07-17 05:35:00,0.68725,0.68725,0.68723,0.68725,121500004.0
2006-07-17 05:36:00,0.68722,0.68722,0.68722,0.68722,27100000.0
2006-07-17 05:37:00,0.6872,0.6872,0.68715,0.68715,84599999.0
2006-07-17 05:38:00,0.68717,0.68721,0.68717,0.68721,54199999.0
2006-07-17 05:39:00,0.6872,0.6872,0.68717,0.68717,48600001.0
2006-07-17 05:40:00,0.68724,0.68725,0.68715,0.68717,105000000.0
2006-07-17 05:41:00,0.68717,0.68723,0.68717,0.68723,71100001.0
2006-07-17 05:42:00,0.68722,0.68724,0.68721,0.68721,160900003.0
2006-07-17 05:43:00,0.68718,0.68718,0.68718,0.68718,7900000.0
2006-07-17 05:44:00,0.68722,0.68722,0.6872,0.6872,84199999.0
2006-07-17 05:45:00,0.68719,0.68724,0.68712,0.68712,180000001.0
2006-07-17 05:46:00,0.6872,0.6872,0.6872,0.6872,4800000.0
2006-07-17 05:47:00,0.68715,0.68722,0.68715,0.6872,127299998.0
2006-07-17 05:48:00,0.68721,0.68724,0.68718,0.68718,149100002.0
2006-07-17 05:49:00,0.68722,0.68728,0.68717,0.68717,126799998.0
2006-07-17 05:50:00,0.6872,0.68722,0.6872,0.6872,29099999.0
2006-07-17 05:51:00,0.68723,0.68723,0.68715,0.6872,147900000.0
2006-07-17 05:52:00,0.68718,0.6872,0.68712,0.6872,101999999.0
2006-07-17 05:53:00,0.68718,0.6872,0.68717,0.68717,47800000.0
2006-07-17 05:54:00,0.68717,0.68722,0.68717,0.6872,70200000.0
2006-07-17 05:55:00,0.6872,0.6872,0.68717,0.68717,77599999.0
2006-07-17 05:56:00,0.68717,0.68722,0.68717,0.68722,62300000.0
2006-07-17 05:57:00,0.68717,0.68724,0.68717,0.68723,65600000.0
2006-07-17 05:58:00,0.68727,0.68727,0.68724,0.68726,208800000.0
2006-07-17 05:59:00,0.68723,0.68728,0.68722,0.68728,79599999.0
2006-07-17 06:00:00,0.68725,0.68725,0.6872,0.6872,83399999.0
2006-07-17 06:01:00,0.68717,0.68717,0.68717,0.68717,800000.0
2006-07-17 06:02:00,0.68722,0.68722,0.6872,0.6872,20000000.0
2006-07-17 06:03:00,0.68725,0.68727,0.68718,0.68718,103300001.0
2006-07-17 06:04:00,0.68717,0.68717,0.68715,0.68715,64700001.0
2006-07-17 06:05:00,0.68718,0.6872,0.68718,0.6872,43899998.0
2006-07-17 06:06:00,0.68715,0.6872,0.68715,0.68718,150000000.0
2006-07-17 06:07:00,0.6872,0.68724,0.68717,0.68724,172700000.0
2006-07-17 06:08:00,0.68722,0.68725,0.6872,0.68721,65599999.0
2006-07-17 06:09:00,0.6872,0.6872,0.6872,0.6872,8000000.0
2006-07-17 06:10:00,0.6872,0.6872,0.6872,0.6872,800000.0
2006-07-17 06:11:00,0.68722,0.68724,0.6872,0.68721,90799997.0
2006-07-17 06:12:00,0.68719,0.6872,0.68712,0.68712,74399998.0
2006-07-17 06:13:00,0.68716,0.68717,0.68715,0.68717,112700004.0
2006-07-17 06:14:00,0.68715,0.68722,0.68715,0.6872,150099999.0
2006-07-17 06:15:00,0.68715,0.68718,0.6871,0.6871,136200003.0
2006-07-17 06:16:00,0.68715,0.6872,0.68713,0.6872,143500001.0
2006-07-17 06:17:00,0.68719,0.68724,0.68717,0.68718,115599999.0
2006-07-17 06:18:00,0.68715,0.68715,0.68715,0.68715,15100000.0
2006-07-17 06:19:00,0.68721,0.68725,0.6872,0.68722,124600001.0
2006-07-17 06:20:00,0.68717,0.68722,0.68717,0.68722,40700001.0
2006-07-17 06:21:00,0.68725,0.68725,0.68725,0.68725,16000000.0
2006-07-17 06:22:00,0.68725,0.68728,0.68724,0.68726,82300002.0
2006-07-17 06:23:00,0.68725,0.68728,0.6872,0.68722,300199997.0
2006-07-17 06:24:00,0.68722,0.68732,0.68721,0.68729,126800001.0
2006-07-17 06:25:00,0.6873,0.68733,0.68726,0.68731,234599994.0
2006-07-17 06:26:00,0.68731,0.68735,0.68726,0.6873,90200000.0
2006-07-17 06:27:00,0.68727,0.6873,0.68725,0.68725,84800001.0
2006-07-17 06:28:00,0.68728,0.68728,0.68722,0.68724,55800000.0
2006-07-17 06:29:00,0.6873,0.6873,0.68728,0.6873,139499999.0
2006-07-17 06:30:00,0.6873,0.6873,0.68726,0.68728,68100000.0
2006-07-17 06:31:00,0.68723,0.68725,0.6872,0.68725,65200000.0
2006-07-17 06:32:00,0.6873,0.6873,0.6873,0.6873,84299999.0
2006-07-17 06:33:00,0.68731,0.68741,0.68731,0.68741,151899998.0
2006-07-17 06:34:00,0.68738,0.6874,0.68738,0.6874,55000000.0
2006-07-17 06:35:00,0.68739,0.68741,0.68737,0.6874,169399998.0
2006-07-17 06:36:00,0.68738,0.68738,0.68733,0.68733,39499999.0
2006-07-17 06:37:00,0.68737,0.68738,0.6873,0.68738,58400000.0
2006-07-17 06:38:00,0.68733,0.68735,0.68733,0.68735,51299999.0
2006-07-17 06:39:00,0.68731,0.68735,0.68727,0.68735,167100001.0
2006-07-17 06:40:00,0.68735,0.68737,0.68732,0.68737,68600000.0
2006-07-17 06:41:00,0.68733,0.68733,0.68733,0.68733,50200001.0
2006-07-17 06:42:00,0.6873,0.6873,0.6873,0.6873,4000000.0
2006-07-17 06:43:00,0.68731,0.68731,0.68727,0.68727,31900001.0
2006-07-17 06:44:00,0.68732,0.68738,0.68732,0.68734,146300001.0
2006-07-17 06:45:00,0.68742,0.68742,0.68733,0.68733,176599999.0
2006-07-17 06:46:00,0.68735,0.68746,0.68735,0.6874,226300003.0
2006-07-17 06:47:00,0.68741,0.68746,0.68741,0.68744,69800000.0
2006-07-17 06:48:00,0.68742,0.68747,0.68742,0.68746,194500000.0
2006-07-17 06:49:00,0.68745,0.68745,0.68745,0.68745,20000000.0
2006-07-17 06:50:00,0.6874,0.68742,0.6874,0.68742,10900000.0
2006-07-17 06:51:00,0.68739,0.68739,0.68736,0.68736,113399997.0
2006-07-17 06:52:00,0.6874,0.68747,0.6874,0.68747,128000003.0
2006-07-17 06:53:00,0.6875,0.68751,0.68745,0.68745,75800001.0
2006-07-17 06:54:00,0.68747,0.68747,0.68747,0.68747,61900002.0
2006-07-17 06:55:00,0.6875,0.68752,0.68747,0.68747,12000000.0
2006-07-17 06:56:00,0.68745,0.6875,0.68742,0.68747,273899997.0
2006-07-17 06:57:00,0.68745,0.68745,0.68745,0.68745,3500000.0
2006-07-17 06:58:00,0.68752,0.68752,0.68748,0.68751,124600001.0
2006-07-17 06:59:00,0.68745,0.6875,0.68745,0.6875,49600001.0
2006-07-17 07:00:00,0.68745,0.6875,0.68745,0.6875,77400000.0
2006-07-17 07:01:00,0.68747,0.68748,0.68743,0.68743,107899997.0
2006-07-17 07:02:00,0.68744,0.68748,0.68742,0.68742,155699998.0
2006-07-17 07:03:00,0.68745,0.68747,0.68742,0.68742,219399999.0
2006-07-17 07:04:00,0.68734,0.68744,0.68734,0.68741,133899997.0
2006-07-17 07:05:00,0.68737,0.68737,0.68737,0.68737,8000000.0
2006-07-17 07:06:00,0.68742,0.68747,0.68742,0.68744,120500002.0
2006-07-17 07:07:00,0.68744,0.68746,0.68744,0.68746,154400001.0
2006-07-17 07:08:00,0.68747,0.6875,0.68747,0.68747,55100000.0
2006-07-17 07:09:00,0.68747,0.6875,0.68747,0.6875,24500000.0
2006-07-17 07:10:00,0.68747,0.6875,0.68747,0.68747,64500000.0
2006-07-17 07:11:00,0.68748,0.68754,0.68748,0.68754,204500000.0
2006-07-17 07:12:00,0.68751,0.68757,0.6875,0.6875,23900001.0
2006-07-17 07:13:00,0.68748,0.68752,0.68748,0.6875,58600001.0
2006-07-17 07:14:00,0.6875,0.68752,0.68743,0.68747,123400004.0
2006-07-17 07:15:00,0.6875,0.6875,0.68748,0.6875,153199999.0
2006-07-17 07:16:00,0.68751,0.68754,0.68748,0.68751,208399998.0
2006-07-17 07:17:00,0.68747,0.68747,0.68745,0.68746,151699997.0
2006-07-17 07:18:00,0.68747,0.68749,0.68742,0.68747,52500000.0
2006-07-17 07:19:00,0.68745,0.68747,0.68741,0.68743,161500000.0
2006-07-17 07:20:00,0.68743,0.68745,0.6874,0.6874,165699999.0
2006-07-17 07:21:00,0.68745,0.68745,0.68743,0.68743,74900000.0
2006-07-17 07:22:00,0.68745,0.6875,0.68745,0.6875,73500000.0
2006-07-17 07:23:00,0.68744,0.68744,0.68741,0.68741,93600000.0
2006-07-17 07:24:00,0.68739,0.6875,0.68739,0.68742,76700000.0
2006-07-17 07:25:00,0.68745,0.68748,0.68745,0.68748,16000000.0
2006-07-17 07:26:00,0.68748,0.68755,0.68746,0.68755,226000002.0
2006-07-17 07:27:00,0.6875,0.68757,0.68749,0.68749,55300001.0
2006-07-17 07:28:00,0.68747,0.6875,0.68747,0.6875,64900002.0
2006-07-17 07:29:00,0.68755,0.68755,0.68747,0.6875,52300001.0
2006-07-17 07:30:00,0.68748,0.6875,0.68745,0.68748,132700004.0
2006-07-17 07:31:00,0.68755,0.68756,0.6875,0.6875,39799999.0
2006-07-17 07:32:00,0.68747,0.68748,0.68741,0.68746,101299997.0
2006-07-17 07:33:00,0.68749,0.68757,0.68746,0.68753,102000002.0
2006-07-17 07:34:00,0.68749,0.68756,0.68749,0.68755,239600002.0
2006-07-17 07:35:00,0.68755,0.68755,0.6875,0.68752,52200001.0
2006-07-17 07:36:00,0.68749,0.68749,0.68744,0.68744,15900000.0
2006-07-17 07:37:00,0.68742,0.68753,0.68742,0.68753,209300004.0
2006-07-17 07:38:00,0.68754,0.68757,0.68747,0.68747,272200002.0
2006-07-17 07:39:00,0.68746,0.68754,0.68745,0.6875,238200002.0
2006-07-17 07:40:00,0.68751,0.68755,0.68749,0.68755,213199999.0
2006-07-17 07:41:00,0.68755,0.68755,0.68749,0.6875,63600000.0
2006-07-17 07:42:00,0.68748,0.6875,0.68748,0.68748,121299998.0
2006-07-17 07:43:00,0.68745,0.68752,0.68745,0.68749,132599998.0
2006-07-17 07:44:00,0.68745,0.68745,0.68744,0.68744,71100001.0
2006-07-17 07:45:00,0.68742,0.68751,0.68742,0.68742,51800000.0
2006-07-17 07:46:00,0.6874,0.68751,0.6874,0.68745,123200000.0
2006-07-17 07:47:00,0.6875,0.6875,0.6875,0.6875,52600000.0
2006-07-17 07:48:00,0.68748,0.68756,0.68748,0.68755,82399999.0
2006-07-17 07:49:00,0.68753,0.68757,0.68749,0.68753,127800002.0
2006-07-17 07:50:00,0.68758,0.68771,0.68758,0.68771,254500001.0
2006-07-17 07:51:00,0.68765,0.68774,0.68765,0.68768,143400001.0
2006-07-17 07:52:00,0.68768,0.68768,0.68764,0.68764,37800002.0
2006-07-17 07:53:00,0.68765,0.68765,0.68762,0.68762,65399998.0
2006-07-17 07:54:00,0.68763,0.68763,0.68756,0.6876,164900001.0
2006-07-17 07:55:00,0.68754,0.68754,0.68751,0.68751,67299999.0
2006-07-17 07:56:00,0.68743,0.68754,0.68743,0.68749,124599998.0
2006-07-17 07:57:00,0.68752,0.68754,0.68749,0.68752,231700000.0
2006-07-17 07:58:00,0.68751,0.68755,0.68747,0.68747,175900001.0
2006-07-17 07:59:00,0.68749,0.68751,0.68745,0.68746,173200002.0
2006-07-17 08:00:00,0.68745,0.68753,0.68745,0.68752,170600002.0
2006-07-17 08:01:00,0.68756,0.68757,0.68753,0.68757,40600000.0
2006-07-17 08:02:00,0.68757,0.68757,0.68749,0.6875,180099999.0
2006-07-17 08:03:00,0.68753,0.6876,0.68747,0.6876,168400001.0
2006-07-17 08:04:00,0.68758,0.68764,0.68758,0.68764,136600001.0
2006-07-17 08:05:00,0.68758,0.68764,0.68754,0.68764,178699999.0
2006-07-17 08:06:00,0.68766,0.68767,0.68766,0.68767,80700001.0
2006-07-17 08:07:00,0.68779,0.68782,0.68767,0.6878,178400000.0
2006-07-17 08:08:00,0.68791,0.68794,0.68791,0.68794,94099998.0
2006-07-17 08:09:00,0.68798,0.68798,0.68797,0.68797,14700000.0
2006-07-17 08:10:00,0.68793,0.68793,0.68785,0.6879,163099997.0
2006-07-17 08:11:00,0.68785,0.68785,0.68777,0.68783,196499994.0
2006-07-17 08:12:00,0.68787,0.68791,0.68783,0.68783,178800000.0
2006-07-17 08:13:00,0.68773,0.68773,0.68752,0.68752,156700000.0
2006-07-17 08:14:00,0.6875,0.68751,0.68747,0.68747,167100002.0
2006-07-17 08:15:00,0.68747,0.6876,0.68747,0.68751,117400005.0
2006-07-17 08:16:00,0.68755,0.68762,0.68755,0.68759,97400003.0
2006-07-17 08:17:00,0.68762,0.68765,0.6876,0.6876,181199997.0
2006-07-17 08:18:00,0.68756,0.68758,0.68751,0.68755,147599998.0
2006-07-17 08:19:00,0.68755,0.68758,0.68755,0.68758,43200000.0
2006-07-17 08:20:00,0.68758,0.68758,0.68758,0.68758,5300000.0
2006-07-17 08:21:00,0.68759,0.6876,0.68751,0.68751,173699999.0
2006-07-17 08:22:00,0.68756,0.68758,0.68754,0.68754,18300000.0
2006-07-17 08:23:00,0.68754,0.68758,0.68748,0.68757,94900001.0
2006-07-17 08:24:00,0.6876,0.6878,0.6876,0.6878,201700002.0
2006-07-17 08:25:00,0.68777,0.68784,0.68777,0.68782,49200000.0
2006-07-17 08:26:00,0.6878,0.68786,0.68774,0.68781,124600000.0
2006-07-17 08:27:00,0.68779,0.68779,0.68769,0.68772,91299998.0
2006-07-17 08:28:00,0.68768,0.68768,0.68767,0.68767,27400000.0
2006-07-17 08:29:00,0.68763,0.68767,0.68763,0.68763,64800000.0
2006-07-17 08:30:00,0.68766,0.68771,0.68766,0.68771,121399998.0
2006-07-17 08:31:00,0.68767,0.68775,0.68766,0.68769,121399997.0
2006-07-17 08:32:00,0.68766,0.68778,0.68766,0.68778,136400001.0
2006-07-17 08:33:00,0.68778,0.68778,0.68773,0.68773,147199999.0
2006-07-17 08:34:00,0.6877,0.68777,0.6877,0.68776,45600000.0
2006-07-17 08:35:00,0.68771,0.68771,0.68769,0.68769,70500002.0
2006-07-17 08:36:00,0.68771,0.68773,0.68767,0.68767,121400000.0
2006-07-17 08:37:00,0.68768,0.68773,0.68765,0.68773,66100001.0
2006-07-17 08:38:00,0.68773,0.68773,0.68765,0.68765,152299998.0
2006-07-17 08:39:00,0.68761,0.68774,0.68761,0.68771,158800000.0
2006-07-17 08:40:00,0.68762,0.68765,0.6876,0.68765,178599996.0
2006-07-17 08:41:00,0.68765,0.68766,0.68765,0.68766,75000000.0
2006-07-17 08:42:00,0.68765,0.68772,0.68765,0.6877,79600000.0
2006-07-17 08:43:00,0.68761,0.68761,0.68745,0.68745,57299999.0
2006-07-17 08:44:00,0.68748,0.6876,0.68748,0.6876,168700003.0
2006-07-17 08:45:00,0.68761,0.68763,0.68756,0.68758,90000000.0
2006-07-17 08:46:00,0.6876,0.68767,0.6876,0.68765,68200000.0
2006-07-17 08:47:00,0.68762,0.68765,0.6876,0.68763,82000000.0
2006-07-17 08:48:00,0.68765,0.68768,0.68765,0.68768,71900002.0
2006-07-17 08:49:00,0.68769,0.68772,0.68766,0.68771,164300001.0
2006-07-17 08:50:00,0.68771,0.68776,0.68766,0.6877,227699998.0
2006-07-17 08:51:00,0.68772,0.68777,0.68772,0.68772,126000000.0
2006-07-17 08:52:00,0.6877,0.6878,0.6877,0.68776,121999998.0
2006-07-17 08:53:00,0.68771,0.68771,0.68764,0.68765,117199998.0
2006-07-17 08:54:00,0.68762,0.68767,0.68754,0.68754,130999997.0
2006-07-17 08:55:00,0.68755,0.68758,0.68748,0.68758,223300002.0
2006-07-17 08:56:00,0.68756,0.68758,0.68752,0.68752,137700001.0
2006-07-17 08:57:00,0.68749,0.68749,0.68743,0.68743,23600000.0
2006-07-17 08:58:00,0.68739,0.68743,0.68737,0.68738,221099995.0
2006-07-17 08:59:00,0.68734,0.68746,0.68733,0.68743,73900000.0
2006-07-17 09:00:00,0.68743,0.68744,0.6874,0.68741,118100002.0
2006-07-17 09:01:00,0.6874,0.68743,0.68736,0.68742,139399999.0
2006-07-17 09:02:00,0.68744,0.68744,0.68738,0.68738,63199998.0
2006-07-17 09:03:00,0.68738,0.68739,0.68732,0.68732,74200000.0
2006-07-17 09:04:00,0.68737,0.6874,0.68732,0.68735,101999997.0
2006-07-17 09:05:00,0.6874,0.68741,0.68733,0.68737,142100002.0
2006-07-17 09:06:00,0.68753,0.68777,0.68753,0.68777,87500001.0
2006-07-17 09:07:00,0.68782,0.68782,0.68777,0.68778,73500000.0
2006-07-17 09:08:00,0.68781,0.68782,0.68773,0.68777,202299998.0
2006-07-17 09:09:00,0.68785,0.68791,0.68785,0.68788,173499997.0
2006-07-17 09:10:00,0.68791,0.68796,0.6879,0.68795,85500002.0
2006-07-17 09:11:00,0.68793,0.68797,0.6879,0.68791,169000000.0
2006-07-17 09:12:00,0.68788,0.68791,0.68788,0.68791,133300000.0
2006-07-17 09:13:00,0.6879,0.6879,0.68789,0.68789,34300001.0
2006-07-17 09:14:00,0.68789,0.68797,0.68789,0.68795,124600000.0
2006-07-17 09:15:00,0.68792,0.68795,0.6879,0.68795,86999998.0
2006-07-17 09:16:00,0.68794,0.688,0.68789,0.688,106100002.0
2006-07-17 09:17:00,0.68796,0.68799,0.6879,0.68793,165399999.0
2006-07-17 09:18:00,0.68796,0.688,0.68793,0.688,79700001.0
2006-07-17 09:19:00,0.68797,0.68799,0.68793,0.68799,146100002.0
2006-07-17 09:20:00,0.68796,0.68796,0.68794,0.68794,5600000.0
2006-07-17 09:21:00,0.68795,0.68798,0.6879,0.68793,140600001.0
2006-07-17 09:22:00,0.68793,0.68797,0.68791,0.68797,115299999.0
2006-07-17 09:23:00,0.68793,0.68797,0.6879,0.68795,124899998.0
2006-07-17 09:24:00,0.68793,0.68793,0.68789,0.68789,83400001.0
2006-07-17 09:25:00,0.68791,0.68795,0.68788,0.68795,228100001.0
2006-07-17 09:26:00,0.68798,0.68805,0.68798,0.68798,88999999.0
2006-07-17 09:27:00,0.68802,0.6881,0.68802,0.68807,205799995.0
2006-07-17 09:28:00,0.68807,0.6881,0.68803,0.68803,175300000.0
2006-07-17 09:29:00,0.68804,0.68806,0.68804,0.68806,38299998.0
2006-07-17 09:30:00,0.68807,0.68807,0.688,0.68803,121699999.0
2006-07-17 09:31:00,0.688,0.68803,0.688,0.68802,38800000.0
2006-07-17 09:32:00,0.68797,0.68804,0.68797,0.68804,145499999.0
2006-07-17 09:33:00,0.68803,0.68803,0.68797,0.68798,103600000.0
2006-07-17 09:34:00,0.68798,0.68802,0.68793,0.68793,189400004.0
2006-07-17 09:35:00,0.68792,0.68797,0.68792,0.68797,199899995.0
2006-07-17 09:36:00,0.68792,0.68808,0.68792,0.68796,164699997.0
2006-07-17 09:37:00,0.68801,0.68804,0.68801,0.68804,24700000.0
2006-07-17 09:38:00,0.68812,0.68812,0.68801,0.68812,139600006.0
2006-07-17 09:39:00,0.6881,0.6881,0.68806,0.68807,97700001.0
2006-07-17 09:40:00,0.68812,0.68817,0.688,0.68806,106500000.0
2006-07-17 09:41:00,0.68808,0.6881,0.688,0.68806,257600004.0
2006-07-17 09:42:00,0.68811,0.68811,0.68798,0.68807,227599996.0
2006-07-17 09:43:00,0.68809,0.68819,0.68807,0.68814,111499999.0
2006-07-17 09:44:00,0.68807,0.6881,0.68807,0.6881,50499998.0
2006-07-17 09:45:00,0.68822,0.68822,0.68809,0.6881,247099998.0
2006-07-17 09:46:00,0.68812,0.68812,0.68807,0.68807,62700001.0
2006-07-17 09:47:00,0.68812,0.68816,0.68809,0.68809,124900001.0
2006-07-17 09:48:00,0.68805,0.68814,0.68805,0.68812,173800003.0
2006-07-17 09:49:00,0.68812,0.68815,0.68808,0.68813,75600001.0
2006-07-17 09:50:00,0.68814,0.68814,0.68805,0.68805,87899998.0
2006-07-17 09:51:00,0.68801,0.68801,0.68792,0.688,130599999.0
2006-07-17 09:52:00,0.68796,0.68808,0.68796,0.68805,136499997.0
2006-07-17 09:53:00,0.68815,0.68815,0.68784,0.68802,215099997.0
2006-07-17 09:54:00,0.688,0.68808,0.688,0.68808,231200005.0
2006-07-17 09:55:00,0.68806,0.6881,0.688,0.68803,201200003.0
2006-07-17 09:56:00,0.68808,0.6881,0.68808,0.6881,48600001.0
2006-07-17 09:57:00,0.68814,0.68825,0.68808,0.68825,199800002.0
2006-07-17 09:58:00,0.68834,0.68834,0.68822,0.68824,84400001.0
2006-07-17 09:59:00,0.68824,0.68831,0.68823,0.68825,92899999.0
2006-07-17 10:00:00,0.68827,0.68843,0.68827,0.68843,123399998.0
2006-07-17 10:01:00,0.68837,0.68843,0.6883,0.68843,157299996.0
2006-07-17 10:02:00,0.68857,0.68871,0.68853,0.68864,85000000.0
2006-07-17 10:03:00,0.68868,0.68874,0.68861,0.6887,193900002.0
2006-07-17 10:04:00,0.68869,0.68878,0.68863,0.68868,103200000.0
2006-07-17 10:05:00,0.68881,0.68881,0.68853,0.68855,254000000.0
2006-07-17 10:06:00,0.68865,0.68896,0.68863,0.68895,126599999.0
2006-07-17 10:07:00,0.68894,0.68897,0.68884,0.68884,50000000.0
2006-07-17 10:08:00,0.68883,0.6889,0.68883,0.68885,200499997.0
2006-07-17 10:09:00,0.68876,0.68883,0.6887,0.68881,147099996.0
2006-07-17 10:10:00,0.68888,0.68889,0.68862,0.68862,168000001.0
2006-07-17 10:11:00,0.68863,0.68873,0.68859,0.68867,142500001.0
2006-07-17 10:12:00,0.68865,0.68871,0.68864,0.68868,223299995.0
2006-07-17 10:13:00,0.68862,0.68862,0.68851,0.68855,144300002.0
2006-07-17 10:14:00,0.68851,0.6886,0.68845,0.6886,220399999.0
2006-07-17 10:15:00,0.68848,0.68856,0.68842,0.68855,190199997.0
2006-07-17 10:16:00,0.68857,0.6886,0.68833,0.68845,171299999.0
2006-07-17 10:17:00,0.68847,0.6886,0.68843,0.68853,253899998.0
2006-07-17 10:18:00,0.68855,0.68855,0.68842,0.68842,171899997.0
2006-07-17 10:19:00,0.68843,0.68846,0.68835,0.68845,113100001.0
2006-07-17 10:20:00,0.68844,0.68846,0.68837,0.68837,109300001.0
2006-07-17 10:21:00,0.68823,0.68849,0.6882,0.68849,130400002.0
2006-07-17 10:22:00,0.68851,0.68857,0.68849,0.68855,131500003.0
2006-07-17 10:23:00,0.68857,0.6886,0.68844,0.68854,159999998.0
2006-07-17 10:24:00,0.68846,0.68854,0.68844,0.68847,275500003.0
2006-07-17 10:25:00,0.68854,0.68854,0.68845,0.6885,195800001.0
2006-07-17 10:26:00,0.68846,0.68858,0.68845,0.68856,99600002.0
2006-07-17 10:27:00,0.6886,0.68862,0.6885,0.6886,185999996.0
2006-07-17 10:28:00,0.6885,0.68863,0.68845,0.68856,197300000.0
2006-07-17 10:29:00,0.68853,0.68855,0.68844,0.68847,171200003.0
2006-07-17 10:30:00,0.68853,0.68858,0.68847,0.68848,172199998.0
2006-07-17 10:31:00,0.68851,0.68851,0.68851,0.68851,43799998.0
2006-07-17 10:32:00,0.68856,0.6886,0.68856,0.68858,180800004.0
2006-07-17 10:33:00,0.68854,0.68859,0.68845,0.68854,244900006.0
2006-07-17 10:34:00,0.68855,0.68855,0.68846,0.68848,130600004.0
2006-07-17 10:35:00,0.6885,0.68856,0.68843,0.68856,131700001.0
2006-07-17 10:36:00,0.68851,0.68851,0.68841,0.68851,210199999.0
2006-07-17 10:37:00,0.68843,0.68843,0.68824,0.68829,99000001.0
2006-07-17 10:38:00,0.68829,0.68829,0.68804,0.68804,136399998.0
2006-07-17 10:39:00,0.68807,0.68814,0.68804,0.68814,73299998.0
2006-07-17 10:40:00,0.68823,0.68843,0.68823,0.68838,129700001.0
2006-07-17 10:41:00,0.68842,0.68842,0.68831,0.68839,223700001.0
2006-07-17 10:42:00,0.68842,0.68848,0.68833,0.68839,195399999.0
2006-07-17 10:43:00,0.68848,0.68867,0.68848,0.68864,133099999.0
2006-07-17 10:44:00,0.68859,0.68862,0.68852,0.68862,144600005.0
2006-07-17 10:45:00,0.68861,0.68864,0.68845,0.68864,132400003.0
2006-07-17 10:46:00,0.68859,0.6886,0.68853,0.68855,224200002.0
2006-07-17 10:47:00,0.68853,0.68861,0.6885,0.6886,174599998.0
2006-07-17 10:48:00,0.68859,0.6886,0.68859,0.6886,41500000.0
2006-07-17 10:49:00,0.68857,0.68861,0.68857,0.68861,27900000.0
2006-07-17 10:50:00,0.68853,0.68853,0.68844,0.68845,138700002.0
2006-07-17 10:51:00,0.68845,0.68848,0.68839,0.68839,202499999.0
2006-07-17 10:52:00,0.68838,0.68844,0.68838,0.68842,106500002.0
2006-07-17 10:53:00,0.68839,0.68842,0.68835,0.68835,161400002.0
2006-07-17 10:54:00,0.68837,0.68843,0.68835,0.68835,123100004.0
2006-07-17 10:55:00,0.68833,0.68843,0.68829,0.68843,188699996.0
2006-07-17 10:56:00,0.68842,0.68853,0.68841,0.68853,200499998.0
2006-07-17 10:57:00,0.68848,0.68864,0.68848,0.68853,125300000.0
2006-07-17 10:58:00,0.6885,0.68853,0.68846,0.68853,108600002.0
2006-07-17 10:59:00,0.6885,0.68856,0.68848,0.68853,174799999.0
2006-07-17 11:00:00,0.68846,0.68876,0.68846,0.68876,43900001.0
2006-07-17 11:01:00,0.68892,0.68892,0.68877,0.6888,279200002.0
2006-07-17 11:02:00,0.68871,0.68871,0.68862,0.68862,76700000.0
2006-07-17 11:03:00,0.68851,0.68855,0.68842,0.68842,167800001.0
2006-07-17 11:04:00,0.68847,0.68862,0.68847,0.68862,194199998.0
2006-07-17 11:05:00,0.68865,0.68874,0.68865,0.68874,100600002.0
2006-07-17 11:06:00,0.68878,0.68878,0.68867,0.68867,92500000.0
2006-07-17 11:07:00,0.6886,0.68866,0.68858,0.68858,173900000.0
2006-07-17 11:08:00,0.68865,0.68866,0.68863,0.68866,139599997.0
2006-07-17 11:09:00,0.68863,0.68863,0.68857,0.68857,103700004.0
2006-07-17 11:10:00,0.68855,0.68867,0.68855,0.68863,192900002.0
2006-07-17 11:11:00,0.68863,0.68863,0.68861,0.68861,121599998.0
2006-07-17 11:12:00,0.68863,0.68864,0.68857,0.6886,228100002.0
2006-07-17 11:13:00,0.68857,0.68865,0.68855,0.68865,298499995.0
2006-07-17 11:14:00,0.68869,0.68872,0.68864,0.68867,92000001.0
2006-07-17 11:15:00,0.68873,0.68873,0.6887,0.68871,215899998.0
2006-07-17 11:16:00,0.68873,0.68878,0.68873,0.68876,153299999.0
2006-07-17 11:17:00,0.68877,0.68885,0.68875,0.68875,152200001.0
2006-07-17 11:18:00,0.68873,0.68887,0.6887,0.68877,224499995.0
2006-07-17 11:19:00,0.68875,0.68884,0.68863,0.6888,148600001.0
2006-07-17 11:20:00,0.68879,0.68891,0.68875,0.68878,126700000.0
2006-07-17 11:21:00,0.6888,0.68883,0.6888,0.68881,112599997.0
2006-07-17 11:22:00,0.68878,0.68878,0.68869,0.68869,124200003.0
2006-07-17 11:23:00,0.68865,0.68871,0.68861,0.68861,50200000.0
2006-07-17 11:24:00,0.68869,0.68902,0.68866,0.68902,179099997.0
2006-07-17 11:25:00,0.68899,0.6891,0.68895,0.689,239800001.0
2006-07-17 11:26:00,0.689,0.68905,0.68889,0.68889,122099998.0
2006-07-17 11:27:00,0.68881,0.68881,0.68875,0.68875,99200003.0
2006-07-17 11:28:00,0.68872,0.68879,0.68868,0.68877,205099997.0
2006-07-17 11:29:00,0.68873,0.68873,0.68855,0.68856,165100001.0
2006-07-17 11:30:00,0.68863,0.68863,0.68844,0.68847,189699999.0
2006-07-17 11:31:00,0.68844,0.68844,0.68839,0.68839,136500003.0
2006-07-17 11:32:00,0.68847,0.68856,0.68847,0.68853,147100002.0
2006-07-17 11:33:00,0.6885,0.68857,0.68845,0.68852,181199996.0
2006-07-17 11:34:00,0.6885,0.6885,0.68836,0.68842,121900000.0
2006-07-17 11:35:00,0.68847,0.6885,0.68841,0.68845,206500001.0
2006-07-17 11:36:00,0.68846,0.68856,0.68845,0.68845,147400003.0
2006-07-17 11:37:00,0.6885,0.68854,0.68845,0.6885,174099998.0
2006-07-17 11:38:00,0.68838,0.68838,0.68835,0.68835,44600001.0
2006-07-17 11:39:00,0.68828,0.6883,0.68822,0.68828,106700001.0
2006-07-17 11:40:00,0.68829,0.68831,0.68822,0.68831,226900004.0
2006-07-17 11:41:00,0.68828,0.68828,0.68818,0.68824,49200000.0
2006-07-17 11:42:00,0.68826,0.68831,0.6882,0.68826,55400000.0
2006-07-17 11:43:00,0.6883,0.68835,0.68827,0.68835,190799999.0
2006-07-17 11:44:00,0.68836,0.68836,0.68827,0.6883,198399998.0
2006-07-17 11:45:00,0.68831,0.68845,0.68831,0.68845,198699997.0
2006-07-17 11:46:00,0.68846,0.68855,0.68844,0.68853,226899997.0
2006-07-17 11:47:00,0.68855,0.68861,0.68852,0.6886,187400000.0
2006-07-17 11:48:00,0.68853,0.68856,0.68846,0.68851,284100003.0
2006-07-17 11:49:00,0.68845,0.6885,0.68831,0.6885,172000000.0
2006-07-17 11:50:00,0.68845,0.68853,0.68845,0.68847,212300002.0
2006-07-17 11:51:00,0.68847,0.68855,0.68841,0.68841,176399998.0
2006-07-17 11:52:00,0.68847,0.68852,0.68837,0.68837,171799998.0
2006-07-17 11:53:00,0.68832,0.68842,0.6883,0.68842,218099997.0
2006-07-17 11:54:00,0.68833,0.68839,0.68831,0.68835,134900003.0
2006-07-17 11:55:00,0.68842,0.68843,0.68834,0.68836,81800000.0
2006-07-17 11:56:00,0.68833,0.68851,0.68833,0.68851,117499999.0
2006-07-17 11:57:00,0.68851,0.68851,0.68842,0.68843,88300000.0
2006-07-17 11:58:00,0.68842,0.68849,0.68841,0.68847,140700001.0
2006-07-17 11:59:00,0.68847,0.68847,0.68832,0.68845,97900002.0
2006-07-17 12:00:00,0.68841,0.6885,0.68841,0.68843,242600002.0
2006-07-17 12:01:00,0.68841,0.68841,0.68825,0.68828,155100002.0
2006-07-17 12:02:00,0.68835,0.68835,0.68817,0.68825,155000002.0
2006-07-17 12:03:00,0.68828,0.68828,0.68819,0.68819,92900002.0
2006-07-17 12:04:00,0.6882,0.68823,0.68816,0.68816,79599999.0
2006-07-17 12:05:00,0.68822,0.68829,0.6882,0.68829,154799999.0
2006-07-17 12:06:00,0.68835,0.68842,0.68835,0.68837,68100000.0
2006-07-17 12:07:00,0.68842,0.68844,0.68837,0.68839,67500001.0
2006-07-17 12:08:00,0.68846,0.68848,0.6884,0.68845,225999998.0
2006-07-17 12:09:00,0.68839,0.68859,0.68839,0.68859,159300000.0
2006-07-17 12:10:00,0.68856,0.6886,0.68849,0.6885,125100002.0
2006-07-17 12:11:00,0.68846,0.68852,0.68839,0.68852,201199999.0
2006-07-17 12:12:00,0.68852,0.68855,0.68849,0.68853,224600000.0
2006-07-17 12:13:00,0.68851,0.68852,0.68851,0.68851,90199999.0
2006-07-17 12:14:00,0.68852,0.68867,0.68852,0.68862,115200001.0
2006-07-17 12:15:00,0.68862,0.68863,0.68857,0.68862,125900000.0
2006-07-17 12:16:00,0.68862,0.68874,0.6886,0.68874,206799999.0
2006-07-17 12:17:00,0.68876,0.68876,0.68857,0.68868,161100000.0
2006-07-17 12:18:00,0.68868,0.68868,0.68862,0.68862,92800000.0
2006-07-17 12:19:00,0.68864,0.68868,0.68856,0.68862,155500005.0
2006-07-17 12:20:00,0.68864,0.68875,0.68864,0.68867,174200001.0
2006-07-17 12:21:00,0.68868,0.68877,0.68868,0.68872,214999998.0
2006-07-17 12:22:00,0.68874,0.68874,0.68867,0.68869,97600001.0
2006-07-17 12:23:00,0.68865,0.68865,0.68856,0.68863,99300001.0
2006-07-17 12:24:00,0.68867,0.68872,0.68867,0.68868,97100001.0
2006-07-17 12:25:00,0.6887,0.68873,0.68866,0.68866,183300000.0
2006-07-17 12:26:00,0.68866,0.68883,0.68866,0.68882,118199999.0
2006-07-17 12:27:00,0.68885,0.68885,0.68874,0.68874,221600003.0
2006-07-17 12:28:00,0.68872,0.68878,0.68871,0.68872,157299996.0
2006-07-17 12:29:00,0.6887,0.68887,0.6887,0.68879,162900000.0
2006-07-17 12:30:00,0.68867,0.68871,0.68862,0.68866,202800002.0
2006-07-17 12:31:00,0.6886,0.6886,0.6885,0.68859,225499998.0
2006-07-17 12:32:00,0.68861,0.68866,0.6886,0.68866,133999995.0
2006-07-17 12:33:00,0.68864,0.68871,0.68864,0.6887,155100002.0
2006-07-17 12:34:00,0.68865,0.6887,0.68863,0.68863,148300001.0
2006-07-17 12:35:00,0.68867,0.68871,0.68864,0.6887,116599998.0
2006-07-17 12:36:00,0.68865,0.68879,0.68865,0.68875,63400001.0
2006-07-17 12:37:00,0.68871,0.68871,0.68861,0.6887,111700000.0
2006-07-17 12:38:00,0.68871,0.68878,0.68867,0.68869,104200000.0
2006-07-17 12:39:00,0.68875,0.68876,0.6887,0.6887,140599999.0
2006-07-17 12:40:00,0.68861,0.68865,0.6886,0.68863,91500002.0
2006-07-17 12:41:00,0.68863,0.68863,0.68854,0.68857,199799999.0
2006-07-17 12:42:00,0.68857,0.68865,0.68852,0.68859,168199998.0
2006-07-17 12:43:00,0.68862,0.6887,0.68862,0.6887,148400000.0
2006-07-17 12:44:00,0.68864,0.68864,0.68855,0.68861,87200002.0
2006-07-17 12:45:00,0.68864,0.68868,0.68861,0.68867,112599998.0
2006-07-17 12:46:00,0.68873,0.68877,0.68869,0.68872,118100002.0
2006-07-17 12:47:00,0.68874,0.68882,0.68874,0.68877,78799999.0
2006-07-17 12:48:00,0.68875,0.68876,0.68869,0.68875,62500000.0
2006-07-17 12:49:00,0.68879,0.68885,0.68873,0.68878,202200001.0
2006-07-17 12:50:00,0.68882,0.68889,0.68879,0.6888,145499998.0
2006-07-17 12:51:00,0.68881,0.68891,0.68881,0.68887,150000002.0
2006-07-17 12:52:00,0.68881,0.68881,0.68874,0.68874,5600000.0
2006-07-17 12:53:00,0.68879,0.68882,0.68873,0.68879,106499997.0
2006-07-17 12:54:00,0.68871,0.68883,0.68871,0.68883,60700000.0
2006-07-17 12:55:00,0.6889,0.689,0.6889,0.68898,225200001.0
2006-07-17 12:56:00,0.68884,0.68884,0.68867,0.68867,54000000.0
2006-07-17 12:57:00,0.68874,0.68874,0.68873,0.68873,37699998.0
2006-07-17 12:58:00,0.68877,0.68881,0.68871,0.68871,91700000.0
2006-07-17 12:59:00,0.68868,0.68871,0.68862,0.68865,246099994.0
2006-07-17 13:00:00,0.6887,0.68873,0.68866,0.68866,181700000.0
2006-07-17 13:01:00,0.68872,0.68874,0.68866,0.68866,181499998.0
2006-07-17 13:02:00,0.68868,0.68875,0.68867,0.6887,284599996.0
2006-07-17 13:03:00,0.68864,0.68873,0.68864,0.6887,175700000.0
2006-07-17 13:04:00,0.68869,0.68877,0.68864,0.6887,181300003.0
2006-07-17 13:05:00,0.68867,0.68874,0.68866,0.68866,125900003.0
2006-07-17 13:06:00,0.68873,0.68878,0.68868,0.68871,102500000.0
2006-07-17 13:07:00,0.68867,0.68873,0.68865,0.6887,119399998.0
2006-07-17 13:08:00,0.68871,0.68875,0.68867,0.68873,217900005.0
2006-07-17 13:09:00,0.6887,0.68876,0.6887,0.68871,91300000.0
2006-07-17 13:10:00,0.68867,0.68874,0.68867,0.68874,117499999.0
2006-07-17 13:11:00,0.68876,0.68876,0.68865,0.68865,114099998.0
2006-07-17 13:12:00,0.68875,0.68875,0.68867,0.6887,137600001.0
2006-07-17 13:13:00,0.68868,0.68873,0.68867,0.68867,168100000.0
2006-07-17 13:14:00,0.68867,0.68874,0.68865,0.6887,107200000.0
2006-07-17 13:15:00,0.68864,0.68872,0.68864,0.68867,195300000.0
2006-07-17 13:16:00,0.68869,0.68874,0.68862,0.68866,156599999.0
2006-07-17 13:17:00,0.68875,0.68879,0.68871,0.68875,290600003.0
2006-07-17 13:18:00,0.68869,0.6887,0.68865,0.68866,110199998.0
2006-07-17 13:19:00,0.68865,0.68877,0.68859,0.6887,315199991.0
2006-07-17 13:20:00,0.68867,0.68874,0.68867,0.68873,162499999.0
2006-07-17 13:21:00,0.68866,0.68874,0.68861,0.68867,362599998.0
2006-07-17 13:22:00,0.68869,0.6887,0.68863,0.6887,114600001.0
2006-07-17 13:23:00,0.68869,0.68878,0.68868,0.68878,103100002.0
2006-07-17 13:24:00,0.68876,0.68878,0.68871,0.68877,197900004.0
2006-07-17 13:25:00,0.68873,0.68875,0.68868,0.68871,230899997.0
2006-07-17 13:26:00,0.6887,0.6887,0.68853,0.68865,158100005.0
2006-07-17 13:27:00,0.68867,0.68875,0.68861,0.68864,135600000.0
2006-07-17 13:28:00,0.68853,0.68857,0.68852,0.68855,61399999.0
2006-07-17 13:29:00,0.68862,0.68863,0.68862,0.68863,11200000.0
2006-07-17 13:30:00,0.68865,0.68865,0.68856,0.68857,121500002.0
2006-07-17 13:31:00,0.68856,0.68861,0.6885,0.68858,34400000.0
2006-07-17 13:32:00,0.68858,0.68858,0.68849,0.68849,30299999.0
2006-07-17 13:33:00,0.68847,0.68851,0.68847,0.68848,55800000.0
2006-07-17 13:34:00,0.68851,0.68854,0.68849,0.68851,148700001.0
2006-07-17 13:35:00,0.68848,0.68851,0.68846,0.68846,63900001.0
2006-07-17 13:36:00,0.68854,0.68855,0.68849,0.68855,170299997.0
2006-07-17 13:37:00,0.68855,0.68856,0.68849,0.68851,30300000.0
2006-07-17 13:38:00,0.68847,0.68847,0.68847,0.68847,79000000.0
2006-07-17 13:39:00,0.68845,0.68849,0.68838,0.68838,211800001.0
2006-07-17 13:40:00,0.68846,0.68854,0.68841,0.68854,46300002.0
2006-07-17 13:41:00,0.68855,0.68856,0.68854,0.68854,43700001.0
2006-07-17 13:42:00,0.68858,0.68858,0.68848,0.68848,115599999.0
2006-07-17 13:43:00,0.68845,0.6886,0.68845,0.68853,154000000.0
2006-07-17 13:44:00,0.68856,0.68861,0.68854,0.68854,96499997.0
2006-07-17 13:45:00,0.68857,0.68876,0.68857,0.68872,224900003.0
2006-07-17 13:46:00,0.68868,0.68868,0.68858,0.68861,93400002.0
2006-07-17 13:47:00,0.68863,0.68871,0.68863,0.68866,82200000.0
2006-07-17 13:48:00,0.68867,0.6887,0.68861,0.68867,86899999.0
2006-07-17 13:49:00,0.68868,0.68868,0.68861,0.68866,107099999.0
2006-07-17 13:50:00,0.68865,0.68874,0.68865,0.68874,175300001.0
2006-07-17 13:51:00,0.68871,0.68875,0.68859,0.68859,239699995.0
2006-07-17 13:52:00,0.68853,0.68855,0.68836,0.68836,89400001.0
2006-07-17 13:53:00,0.68844,0.68846,0.68835,0.68837,118500001.0
2006-07-17 13:54:00,0.68836,0.68841,0.68833,0.68837,184499997.0
2006-07-17 13:55:00,0.68837,0.68843,0.68837,0.68837,197900003.0
2006-07-17 13:56:00,0.68835,0.68841,0.68835,0.6884,224900001.0
2006-07-17 13:57:00,0.68835,0.68837,0.68835,0.68835,157999995.0
2006-07-17 13:58:00,0.68838,0.68841,0.68835,0.68836,117399997.0
2006-07-17 13:59:00,0.68835,0.68838,0.68828,0.68838,214100002.0
2006-07-17 14:00:00,0.68837,0.68839,0.68835,0.68839,224000005.0
2006-07-17 14:01:00,0.68837,0.68842,0.68836,0.68837,174700004.0
2006-07-17 14:02:00,0.68843,0.68844,0.68836,0.68841,58000000.0
2006-07-17 14:03:00,0.68837,0.68842,0.68833,0.68833,83100001.0
2006-07-17 14:04:00,0.68831,0.68833,0.68829,0.68831,161699999.0
2006-07-17 14:05:00,0.68826,0.6883,0.68811,0.68811,124600003.0
2006-07-17 14:06:00,0.6881,0.68814,0.6881,0.68812,174499999.0
2006-07-17 14:07:00,0.68807,0.68815,0.68805,0.68805,176700001.0
2006-07-17 14:08:00,0.68808,0.6881,0.68789,0.68795,149199997.0
2006-07-17 14:09:00,0.68798,0.6881,0.68798,0.68804,158200004.0
2006-07-17 14:10:00,0.68807,0.68817,0.68807,0.68815,129800002.0
2006-07-17 14:11:00,0.68812,0.68823,0.68812,0.68823,131400000.0
2006-07-17 14:12:00,0.68822,0.68823,0.68819,0.68819,165700002.0
2006-07-17 14:13:00,0.6882,0.6882,0.68815,0.6882,67800000.0
2006-07-17 14:14:00,0.68819,0.68824,0.68819,0.68824,95699999.0
2006-07-17 14:15:00,0.68815,0.68831,0.68815,0.68824,162100002.0
2006-07-17 14:16:00,0.68824,0.68824,0.68818,0.68818,98300001.0
2006-07-17 14:17:00,0.68816,0.6882,0.68815,0.6882,126700001.0
2006-07-17 14:18:00,0.6882,0.68823,0.68813,0.6882,166300002.0
2006-07-17 14:19:00,0.68818,0.68823,0.68817,0.68818,129899997.0
2006-07-17 14:20:00,0.68813,0.68822,0.68804,0.68822,243999996.0
2006-07-17 14:21:00,0.68824,0.6883,0.68821,0.68829,81400002.0
2006-07-17 14:22:00,0.68822,0.68829,0.68822,0.68825,164900005.0
2006-07-17 14:23:00,0.68826,0.6883,0.68825,0.6883,142599999.0
2006-07-17 14:24:00,0.68827,0.68833,0.68826,0.68827,264200000.0
2006-07-17 14:25:00,0.68828,0.68828,0.68817,0.68817,145399998.0
2006-07-17 14:26:00,0.68818,0.6882,0.68817,0.6882,220500003.0
2006-07-17 14:27:00,0.68824,0.68824,0.68818,0.6882,145000003.0
2006-07-17 14:28:00,0.68819,0.68819,0.68812,0.68815,190500002.0
2006-07-17 14:29:00,0.68815,0.68822,0.68815,0.6882,124300000.0
2006-07-17 14:30:00,0.68811,0.68828,0.68803,0.68821,219000002.0
2006-07-17 14:31:00,0.68812,0.68812,0.68799,0.68799,181600001.0
2006-07-17 14:32:00,0.68796,0.68798,0.68787,0.68795,277700004.0
2006-07-17 14:33:00,0.68796,0.68802,0.68789,0.68789,123700001.0
2006-07-17 14:34:00,0.68796,0.68805,0.68796,0.68803,120299999.0
2006-07-17 14:35:00,0.68801,0.68809,0.68801,0.68809,67900002.0
2006-07-17 14:36:00,0.68812,0.68814,0.68798,0.68798,174500003.0
2006-07-17 14:37:00,0.68795,0.68807,0.68795,0.68807,154900001.0
2006-07-17 14:38:00,0.68813,0.68813,0.68797,0.68802,102799996.0
2006-07-17 14:39:00,0.68803,0.68808,0.68802,0.68807,151000003.0
2006-07-17 14:40:00,0.68807,0.68812,0.68804,0.68809,101700000.0
2006-07-17 14:41:00,0.68812,0.68817,0.68812,0.68817,95599998.0
2006-07-17 14:42:00,0.68819,0.68822,0.68808,0.68808,160300000.0
2006-07-17 14:43:00,0.68812,0.68813,0.68802,0.68813,277500008.0
2006-07-17 14:44:00,0.68812,0.68812,0.68806,0.68808,216100003.0
2006-07-17 14:45:00,0.68809,0.68815,0.68807,0.68808,141800003.0
2006-07-17 14:46:00,0.68811,0.68812,0.68806,0.6881,143399998.0
2006-07-17 14:47:00,0.68808,0.68815,0.68807,0.68812,196099998.0
2006-07-17 14:48:00,0.68809,0.68818,0.68808,0.68813,202000003.0
2006-07-17 14:49:00,0.68815,0.68819,0.68815,0.68819,134599999.0
2006-07-17 14:50:00,0.68821,0.68825,0.68821,0.68823,135000002.0
2006-07-17 14:51:00,0.68819,0.68824,0.68815,0.68815,125000004.0
2006-07-17 14:52:00,0.68807,0.68812,0.68804,0.68809,190199998.0
2006-07-17 14:53:00,0.6881,0.6881,0.68805,0.68805,178499998.0
2006-07-17 14:54:00,0.68801,0.68807,0.688,0.68802,291700002.0
2006-07-17 14:55:00,0.68804,0.68813,0.68801,0.68813,84299997.0
2006-07-17 14:56:00,0.68813,0.68819,0.6881,0.6881,106500002.0
2006-07-17 14:57:00,0.68813,0.68814,0.68809,0.6881,78900000.0
2006-07-17 14:58:00,0.68816,0.6882,0.68816,0.6882,324799999.0
2006-07-17 14:59:00,0.68819,0.68827,0.68819,0.68825,180000000.0
2006-07-17 15:00:00,0.68822,0.6883,0.68822,0.68828,204100000.0
2006-07-17 15:01:00,0.68828,0.68833,0.68827,0.68829,134099995.0
2006-07-17 15:02:00,0.68829,0.68837,0.68829,0.68832,88600000.0
2006-07-17 15:03:00,0.68829,0.68829,0.68822,0.68822,133100001.0
2006-07-17 15:04:00,0.6882,0.6883,0.6882,0.6883,157200001.0
2006-07-17 15:05:00,0.68831,0.68834,0.68827,0.68827,126999996.0
2006-07-17 15:06:00,0.68824,0.68834,0.68824,0.6883,195999996.0
2006-07-17 15:07:00,0.68831,0.68831,0.6882,0.68821,182699998.0
2006-07-17 15:08:00,0.68818,0.68823,0.68816,0.68816,137200001.0
2006-07-17 15:09:00,0.68819,0.68823,0.68816,0.68816,108700004.0
2006-07-17 15:10:00,0.68817,0.68818,0.6881,0.6881,141199997.0
2006-07-17 15:11:00,0.68815,0.68822,0.68815,0.68822,77500002.0
2006-07-17 15:12:00,0.68818,0.68819,0.68812,0.68819,88599997.0
2006-07-17 15:13:00,0.68818,0.68818,0.6881,0.68811,165899999.0
2006-07-17 15:14:00,0.68814,0.68824,0.68814,0.68818,88400002.0
2006-07-17 15:15:00,0.68818,0.68821,0.68814,0.68814,67800001.0
2006-07-17 15:16:00,0.68815,0.68822,0.68813,0.68815,122999999.0
2006-07-17 15:17:00,0.68825,0.68831,0.68822,0.68829,204900004.0
2006-07-17 15:18:00,0.6883,0.68841,0.6883,0.68841,212300000.0
2006-07-17 15:19:00,0.6884,0.68856,0.6884,0.68852,159200001.0
2006-07-17 15:20:00,0.68853,0.68853,0.68843,0.68847,78600000.0
2006-07-17 15:21:00,0.68845,0.68845,0.68845,0.68845,38400000.0
2006-07-17 15:22:00,0.68845,0.68853,0.68845,0.6885,115400000.0
2006-07-17 15:23:00,0.68843,0.68851,0.68843,0.68848,121600002.0
2006-07-17 15:24:00,0.68853,0.68865,0.68853,0.68865,152299999.0
2006-07-17 15:25:00,0.68864,0.68868,0.68861,0.68866,144400001.0
2006-07-17 15:26:00,0.68866,0.68869,0.68858,0.68862,118299999.0
2006-07-17 15:27:00,0.68856,0.68857,0.68853,0.68856,103000003.0
2006-07-17 15:28:00,0.68858,0.68858,0.6885,0.68852,115400003.0
2006-07-17 15:29:00,0.68856,0.68858,0.68855,0.68855,31000000.0
2006-07-17 15:30:00,0.68856,0.68866,0.68856,0.68863,91900001.0
2006-07-17 15:31:00,0.68864,0.68869,0.68864,0.68868,160000000.0
2006-07-17 15:32:00,0.68867,0.68873,0.68866,0.68866,164300001.0
2006-07-17 15:33:00,0.68864,0.6887,0.6886,0.68864,142200000.0
2006-07-17 15:34:00,0.68867,0.68867,0.68857,0.68857,34900001.0
2006-07-17 15:35:00,0.68862,0.68862,0.68856,0.6886,281100001.0
2006-07-17 15:36:00,0.68858,0.6886,0.68848,0.68848,141600000.0
2006-07-17 15:37:00,0.68848,0.68853,0.68837,0.68837,54200000.0
2006-07-17 15:38:00,0.68842,0.68852,0.68842,0.68847,222599999.0
2006-07-17 15:39:00,0.68848,0.68855,0.68848,0.68852,79900001.0
2006-07-17 15:40:00,0.68855,0.68858,0.68852,0.68852,146900004.0
2006-07-17 15:41:00,0.68852,0.68857,0.68847,0.68847,144000001.0
2006-07-17 15:42:00,0.68851,0.68854,0.68847,0.68849,48500000.0
2006-07-17 15:43:00,0.68845,0.68849,0.68845,0.68845,152599997.0
2006-07-17 15:44:00,0.68843,0.68844,0.68836,0.6884,252300001.0
2006-07-17 15:45:00,0.68838,0.68839,0.68838,0.68839,52500000.0
2006-07-17 15:46:00,0.68835,0.68836,0.68828,0.68836,126900002.0
2006-07-17 15:47:00,0.68835,0.68839,0.68827,0.68834,87700000.0
2006-07-17 15:48:00,0.68838,0.68843,0.68837,0.68838,120500000.0
2006-07-17 15:49:00,0.68839,0.68846,0.68834,0.68834,134999999.0
2006-07-17 15:50:00,0.68835,0.68835,0.6883,0.68832,127799999.0
2006-07-17 15:51:00,0.68827,0.68835,0.68827,0.68834,100800002.0
2006-07-17 15:52:00,0.6883,0.68844,0.6883,0.68836,161399996.0
2006-07-17 15:53:00,0.68831,0.68837,0.6883,0.68837,65499999.0
2006-07-17 15:54:00,0.6883,0.68839,0.6883,0.68833,127100000.0
2006-07-17 15:55:00,0.68838,0.68842,0.68836,0.68836,122900001.0
2006-07-17 15:56:00,0.68836,0.68837,0.68834,0.68837,69199999.0
2006-07-17 15:57:00,0.68839,0.68841,0.68836,0.68841,174300000.0
2006-07-17 15:58:00,0.68838,0.68838,0.6883,0.6883,79000002.0
2006-07-17 15:59:00,0.68831,0.68838,0.68831,0.68836,104199998.0
2006-07-17 16:00:00,0.68835,0.68846,0.68834,0.6884,207100005.0
2006-07-17 16:01:00,0.68836,0.68844,0.68833,0.6884,184100004.0
2006-07-17 16:02:00,0.68843,0.68847,0.68842,0.68845,96199998.0
2006-07-17 16:03:00,0.68838,0.68848,0.68838,0.68848,149000000.0
2006-07-17 16:04:00,0.68845,0.68851,0.68837,0.68844,92500001.0
2006-07-17 16:05:00,0.6884,0.68852,0.6884,0.68843,115700000.0
2006-07-17 16:06:00,0.6884,0.68846,0.68837,0.68842,234300001.0
2006-07-17 16:07:00,0.68835,0.68835,0.68827,0.68835,209500001.0
2006-07-17 16:08:00,0.68834,0.68834,0.68824,0.68825,163299998.0
2006-07-17 16:09:00,0.68822,0.68825,0.68817,0.68825,133000001.0
2006-07-17 16:10:00,0.68825,0.68828,0.68824,0.68826,111600000.0
2006-07-17 16:11:00,0.68829,0.68837,0.68828,0.68834,86899999.0
2006-07-17 16:12:00,0.68832,0.68837,0.68821,0.68823,184600001.0
2006-07-17 16:13:00,0.68825,0.68829,0.68819,0.6882,149100002.0
2006-07-17 16:14:00,0.68832,0.68845,0.68832,0.68843,123700002.0
2006-07-17 16:15:00,0.6884,0.6884,0.68831,0.68837,101100002.0
2006-07-17 16:16:00,0.68835,0.6884,0.68831,0.68835,242899998.0
2006-07-17 16:17:00,0.68828,0.6884,0.68828,0.68832,115800000.0
2006-07-17 16:18:00,0.68826,0.68827,0.68819,0.68822,196200003.0
2006-07-17 16:19:00,0.68823,0.6883,0.68818,0.6883,97600000.0
2006-07-17 16:20:00,0.68831,0.68832,0.68827,0.68827,68800002.0
2006-07-17 16:21:00,0.68827,0.68832,0.68827,0.68828,65499998.0
2006-07-17 16:22:00,0.68831,0.68835,0.6883,0.6883,318400003.0
2006-07-17 16:23:00,0.68837,0.68837,0.68832,0.68832,161800000.0
2006-07-17 16:24:00,0.68834,0.68836,0.68826,0.68833,167899999.0
2006-07-17 16:25:00,0.68832,0.68843,0.68832,0.68843,242500006.0
2006-07-17 16:26:00,0.68839,0.68844,0.68834,0.68842,197300000.0
2006-07-17 16:27:00,0.68845,0.68847,0.6884,0.68845,166800004.0
2006-07-17 16:28:00,0.68845,0.68847,0.68843,0.68843,25400000.0
2006-07-17 16:29:00,0.68842,0.68844,0.6884,0.68842,198600003.0
2006-07-17 16:30:00,0.68838,0.68839,0.68836,0.68836,115999998.0
2006-07-17 16:31:00,0.68837,0.68838,0.68835,0.68835,85399999.0
2006-07-17 16:32:00,0.68837,0.68837,0.68833,0.68836,227399996.0
2006-07-17 16:33:00,0.68834,0.68836,0.68834,0.68836,32700000.0
2006-07-17 16:34:00,0.68838,0.68838,0.68827,0.68827,81699999.0
2006-07-17 16:35:00,0.68831,0.68832,0.68825,0.68828,214999991.0
2006-07-17 16:36:00,0.68828,0.68841,0.68828,0.68835,129100000.0
2006-07-17 16:37:00,0.68831,0.68835,0.6883,0.6883,62200000.0
2006-07-17 16:38:00,0.68829,0.68832,0.68819,0.68819,130899999.0
2006-07-17 16:39:00,0.6882,0.68822,0.68818,0.68821,166299998.0
2006-07-17 16:40:00,0.68817,0.68817,0.68812,0.68813,98799999.0
2006-07-17 16:41:00,0.68809,0.68818,0.68805,0.68818,189499998.0
2006-07-17 16:42:00,0.6882,0.68825,0.6882,0.68825,109300001.0
2006-07-17 16:43:00,0.6882,0.68825,0.68817,0.68817,196300000.0
2006-07-17 16:44:00,0.68809,0.6882,0.68809,0.6881,270300000.0
2006-07-17 16:45:00,0.68812,0.68815,0.68811,0.68811,57400000.0
2006-07-17 16:46:00,0.6881,0.68815,0.68808,0.68815,190799997.0
2006-07-17 16:47:00,0.68814,0.68818,0.68813,0.68813,106899999.0
2006-07-17 16:48:00,0.68814,0.6882,0.68812,0.68812,155199998.0
2006-07-17 16:49:00,0.68812,0.68815,0.6881,0.6881,106300000.0
2006-07-17 16:50:00,0.68813,0.68816,0.6881,0.68812,84399997.0
2006-07-17 16:51:00,0.6881,0.68817,0.68807,0.68812,154699999.0
2006-07-17 16:52:00,0.68811,0.68814,0.68806,0.6881,205299999.0
2006-07-17 16:53:00,0.68812,0.68812,0.68806,0.68807,110099999.0
2006-07-17 16:54:00,0.68802,0.68808,0.68801,0.68805,136400003.0
2006-07-17 16:55:00,0.68801,0.68801,0.68796,0.68796,75699998.0
2006-07-17 16:56:00,0.68787,0.68794,0.68786,0.68787,148400002.0
2006-07-17 16:57:00,0.68788,0.6879,0.68786,0.68789,157199998.0
2006-07-17 16:58:00,0.68779,0.68782,0.68774,0.68782,138099999.0
2006-07-17 16:59:00,0.68777,0.68792,0.68777,0.68792,192200001.0
2006-07-17 17:00:00,0.68796,0.68809,0.68796,0.68802,119699998.0
2006-07-17 17:01:00,0.68801,0.68821,0.68801,0.6882,156600002.0
2006-07-17 17:02:00,0.68817,0.6882,0.68815,0.6882,249400007.0
2006-07-17 17:03:00,0.68821,0.68831,0.6882,0.68822,142199995.0
2006-07-17 17:04:00,0.68821,0.68829,0.6882,0.6882,240900001.0
2006-07-17 17:05:00,0.6882,0.68828,0.6882,0.68828,162199997.0
2006-07-17 17:06:00,0.68829,0.6883,0.68826,0.68826,120700000.0
2006-07-17 17:07:00,0.68823,0.68833,0.68823,0.68833,86100001.0
2006-07-17 17:08:00,0.68837,0.68837,0.68832,0.68832,115899999.0
2006-07-17 17:09:00,0.6883,0.68835,0.68827,0.68828,232199993.0
2006-07-17 17:10:00,0.68835,0.6884,0.68833,0.68838,120899999.0
2006-07-17 17:11:00,0.68836,0.68836,0.68832,0.68832,26300000.0
2006-07-17 17:12:00,0.68827,0.68829,0.68818,0.68818,114399999.0
2006-07-17 17:13:00,0.68818,0.68828,0.68813,0.68817,145999999.0
2006-07-17 17:14:00,0.68815,0.68822,0.68812,0.68822,179400005.0
2006-07-17 17:15:00,0.68827,0.68831,0.68822,0.68831,169300001.0
2006-07-17 17:16:00,0.6883,0.68832,0.68823,0.68831,199300003.0
2006-07-17 17:17:00,0.68828,0.68836,0.68828,0.68828,111199998.0
2006-07-17 17:18:00,0.68828,0.6883,0.68822,0.68827,167600000.0
2006-07-17 17:19:00,0.68827,0.68835,0.68826,0.68826,97299998.0
2006-07-17 17:20:00,0.68831,0.68831,0.68827,0.68827,107400000.0
2006-07-17 17:21:00,0.68834,0.68835,0.68827,0.6883,106700002.0
2006-07-17 17:22:00,0.68829,0.6883,0.68825,0.68825,79800000.0
2006-07-17 17:23:00,0.68822,0.68824,0.68819,0.6882,204499996.0
2006-07-17 17:24:00,0.68824,0.68824,0.68817,0.68818,195100002.0
2006-07-17 17:25:00,0.68813,0.68818,0.68812,0.68817,134800002.0
2006-07-17 17:26:00,0.68815,0.68817,0.68815,0.68817,104900000.0
2006-07-17 17:27:00,0.68819,0.68838,0.68819,0.68838,162300000.0
2006-07-17 17:28:00,0.68842,0.68846,0.68842,0.68846,78199998.0
2006-07-17 17:29:00,0.68842,0.68842,0.68829,0.68834,100800001.0
2006-07-17 17:30:00,0.68842,0.68842,0.68827,0.68827,148299998.0
2006-07-17 17:31:00,0.68829,0.68831,0.68826,0.68827,231199998.0
2006-07-17 17:32:00,0.68828,0.68828,0.68821,0.68822,55599998.0
2006-07-17 17:33:00,0.68827,0.68832,0.68826,0.6883,108500002.0
2006-07-17 17:34:00,0.68825,0.68825,0.68819,0.68819,191400001.0
2006-07-17 17:35:00,0.68818,0.68818,0.68801,0.68802,227500004.0
2006-07-17 17:36:00,0.68802,0.68809,0.68802,0.68803,140299999.0
2006-07-17 17:37:00,0.68801,0.68804,0.68799,0.68802,166500002.0
2006-07-17 17:38:00,0.68804,0.68805,0.68795,0.68795,137300001.0
2006-07-17 17:39:00,0.68799,0.68805,0.68799,0.68802,162999998.0
2006-07-17 17:40:00,0.68796,0.68803,0.68793,0.68803,170299998.0
2006-07-17 17:41:00,0.688,0.68805,0.688,0.68801,87799999.0
2006-07-17 17:42:00,0.68798,0.68808,0.68798,0.688,92199999.0
2006-07-17 17:43:00,0.68803,0.68803,0.68796,0.68797,63900000.0
2006-07-17 17:44:00,0.688,0.68808,0.68797,0.68798,206999993.0
2006-07-17 17:45:00,0.68803,0.68807,0.688,0.688,227299993.0
2006-07-17 17:46:00,0.68803,0.68803,0.68802,0.68802,17500000.0
2006-07-17 17:47:00,0.68801,0.68808,0.68801,0.68802,90000003.0
2006-07-17 17:48:00,0.68797,0.688,0.68793,0.68799,77300001.0
2006-07-17 17:49:00,0.68807,0.68807,0.68802,0.68802,90900000.0
2006-07-17 17:50:00,0.68793,0.68796,0.68793,0.68795,73500001.0
2006-07-17 17:51:00,0.68792,0.68795,0.68792,0.68795,6100000.0
2006-07-17 17:52:00,0.68792,0.68793,0.68792,0.68793,95900002.0
2006-07-17 17:53:00,0.68777,0.68796,0.68771,0.6879,121499998.0
2006-07-17 17:54:00,0.68815,0.68819,0.6879,0.68801,73299999.0
2006-07-17 17:55:00,0.68801,0.68807,0.68801,0.68807,31099999.0
2006-07-17 17:56:00,0.68805,0.68817,0.68805,0.68817,38900000.0
2006-07-17 17:57:00,0.68816,0.68816,0.68814,0.68814,39200001.0
2006-07-17 17:58:00,0.68812,0.68815,0.68812,0.68812,170400001.0
2006-07-17 17:59:00,0.68817,0.68819,0.68815,0.68817,157500005.0
2006-07-17 18:00:00,0.68812,0.68817,0.68801,0.68809,43800000.0
2006-07-17 18:01:00,0.68803,0.68804,0.68793,0.68793,1293499997.0
2006-07-17 18:02:00,0.68792,0.68793,0.68785,0.68785,1364900007.0
2006-07-17 18:03:00,0.68785,0.68795,0.68785,0.68793,1741499992.0
2006-07-17 18:04:00,0.68793,0.688,0.68792,0.68798,797499993.0
2006-07-17 18:05:00,0.68796,0.68805,0.68793,0.68805,1233099994.0
2006-07-17 18:06:00,0.68806,0.68809,0.68797,0.68802,1951800000.0
2006-07-17 18:07:00,0.688,0.68809,0.68799,0.68803,2061400000.0
2006-07-17 18:09:00,0.68805,0.68808,0.688,0.68808,1027399993.0
2006-07-17 18:10:00,0.68812,0.68821,0.68805,0.68805,1098799995.0
2006-07-17 18:11:00,0.68804,0.68812,0.688,0.68812,999900006.0
2006-07-17 18:12:00,0.68809,0.68811,0.68805,0.68805,929699995.0
2006-07-17 18:13:00,0.68797,0.68807,0.68795,0.68802,1070699985.0
2006-07-17 18:14:00,0.68803,0.68809,0.68802,0.68809,1522000002.0
2006-07-17 18:15:00,0.68812,0.68812,0.68802,0.68807,1861499985.0
2006-07-17 18:16:00,0.6881,0.68816,0.68806,0.68807,1151099996.0
2006-07-17 18:17:00,0.68805,0.68808,0.68798,0.68803,897200001.0
2006-07-17 18:18:00,0.68802,0.68804,0.68797,0.68804,999400001.0
2006-07-17 18:19:00,0.68805,0.68812,0.68798,0.68807,757099996.0
2006-07-17 18:20:00,0.68811,0.68817,0.68808,0.68814,612300004.0
2006-07-17 18:21:00,0.6881,0.68817,0.68808,0.68814,954700004.0
2006-07-17 18:22:00,0.68817,0.68817,0.68808,0.6881,932699995.0
2006-07-17 18:23:00,0.68807,0.68816,0.68806,0.68813,1307299999.0
2006-07-17 18:24:00,0.68805,0.68816,0.68805,0.68807,842599999.0
2006-07-17 18:25:00,0.68808,0.6882,0.68807,0.68815,711699999.0
2006-07-17 18:26:00,0.68822,0.68829,0.68819,0.68822,1027700003.0
2006-07-17 18:27:00,0.68817,0.68817,0.68807,0.68813,763099995.0
2006-07-17 18:28:00,0.68813,0.68821,0.6881,0.68821,547400003.0
2006-07-17 18:29:00,0.68818,0.68819,0.6881,0.68812,936099995.0
2006-07-17 18:30:00,0.68807,0.68812,0.688,0.68809,847799999.0
2006-07-17 18:31:00,0.68807,0.68813,0.68805,0.68813,576399996.0
2006-07-17 18:32:00,0.68815,0.68817,0.68807,0.6881,516900000.0
2006-07-17 18:33:00,0.68813,0.68817,0.6881,0.68815,1065900002.0
2006-07-17 18:34:00,0.68814,0.68816,0.68807,0.68813,1175000003.0
2006-07-17 18:35:00,0.68813,0.68813,0.68805,0.68808,551300003.0
2006-07-17 18:36:00,0.68803,0.68812,0.68803,0.6881,234500000.0
2006-07-17 18:37:00,0.68807,0.68807,0.68801,0.68802,476399994.0
2006-07-17 18:38:00,0.688,0.68804,0.688,0.68802,284900000.0
2006-07-17 18:39:00,0.68807,0.68814,0.68805,0.68805,357799999.0
2006-07-17 18:40:00,0.68805,0.6881,0.68804,0.68807,411199998.0
2006-07-17 18:41:00,0.68807,0.68813,0.68805,0.6881,697500002.0
2006-07-17 18:42:00,0.68808,0.68813,0.68805,0.6881,328899996.0
2006-07-17 18:43:00,0.68807,0.68808,0.68803,0.68807,361499992.0
2006-07-17 18:44:00,0.68809,0.68814,0.68805,0.68807,731499994.0
2006-07-17 18:45:00,0.68808,0.68813,0.68805,0.68805,295100005.0
2006-07-17 18:46:00,0.68811,0.68811,0.68805,0.68809,226700002.0
2006-07-17 18:47:00,0.68812,0.68812,0.68807,0.6881,185299997.0
2006-07-17 18:48:00,0.68806,0.68809,0.68795,0.688,279700001.0
2006-07-17 18:49:00,0.68795,0.68812,0.68795,0.68809,154100001.0
2006-07-17 18:50:00,0.68808,0.68813,0.68807,0.68813,188099997.0
2006-07-17 18:51:00,0.68815,0.6882,0.68814,0.68819,397600001.0
2006-07-17 18:52:00,0.68821,0.68821,0.68815,0.68815,310799998.0
2006-07-17 18:53:00,0.68818,0.68827,0.68812,0.68812,774899997.0
2006-07-17 18:54:00,0.68818,0.6882,0.68815,0.6882,274800002.0
2006-07-17 18:55:00,0.68815,0.68818,0.68806,0.68815,450799999.0
2006-07-17 18:56:00,0.68817,0.68823,0.68813,0.68813,419700006.0
2006-07-17 18:57:00,0.68817,0.68823,0.6881,0.68818,299900003.0
2006-07-17 18:58:00,0.68814,0.6882,0.68807,0.6881,841899998.0
2006-07-17 18:59:00,0.68805,0.68817,0.68805,0.6881,643900000.0
2006-07-17 19:00:00,0.68809,0.68819,0.68807,0.68807,501500001.0
2006-07-17 19:01:00,0.68807,0.68812,0.68807,0.68807,210999998.0
2006-07-17 19:02:00,0.68805,0.68805,0.688,0.68805,531000003.0
2006-07-17 19:03:00,0.68803,0.68807,0.688,0.68802,367400002.0
2006-07-17 19:04:00,0.68805,0.6881,0.68804,0.68809,461699996.0
2006-07-17 19:05:00,0.68807,0.68812,0.68805,0.68812,558999997.0
2006-07-17 19:06:00,0.68807,0.68814,0.68804,0.68807,580099994.0
2006-07-17 19:07:00,0.68809,0.68809,0.68802,0.68802,213200001.0
2006-07-17 19:08:00,0.68809,0.68813,0.68802,0.68802,1156799998.0
2006-07-17 19:09:00,0.688,0.6881,0.68798,0.6881,565000008.0
2006-07-17 19:10:00,0.68812,0.68812,0.68801,0.68808,384699997.0
2006-07-17 19:11:00,0.68805,0.68811,0.68805,0.68809,165000000.0
2006-07-17 19:12:00,0.68805,0.68805,0.688,0.688,140900002.0
2006-07-17 19:13:00,0.688,0.68806,0.688,0.68803,254199998.0
2006-07-17 19:14:00,0.68803,0.68807,0.68797,0.68798,267699993.0
2006-07-17 19:15:00,0.68798,0.68803,0.68792,0.68797,615800007.0
2006-07-17 19:16:00,0.688,0.688,0.688,0.688,129300000.0
2006-07-17 19:17:00,0.688,0.688,0.688,0.688,431800003.0
2006-07-17 19:18:00,0.68798,0.68802,0.68798,0.68802,329100000.0
2006-07-17 19:19:00,0.688,0.68803,0.68798,0.688,402599995.0
2006-07-17 19:20:00,0.68797,0.688,0.68797,0.68797,355399991.0
2006-07-17 19:21:00,0.68799,0.68804,0.68797,0.68798,257900002.0
2006-07-17 19:22:00,0.68801,0.68805,0.68799,0.68805,352300000.0
2006-07-17 19:23:00,0.68802,0.68807,0.688,0.68805,306800003.0
2006-07-17 19:24:00,0.68805,0.68811,0.68805,0.68811,169400004.0
2006-07-17 19:25:00,0.68811,0.68812,0.68802,0.68812,271799994.0
2006-07-17 19:26:00,0.68812,0.68819,0.68812,0.68812,401499998.0
2006-07-17 19:27:00,0.68811,0.68812,0.68803,0.6881,789699996.0
2006-07-17 19:28:00,0.68807,0.6881,0.68807,0.6881,284600001.0
2006-07-17 19:29:00,0.68806,0.68814,0.68805,0.68807,389800002.0
2006-07-17 19:30:00,0.68803,0.68805,0.688,0.68802,667700001.0
2006-07-17 19:31:00,0.68802,0.68807,0.688,0.68805,698500005.0
2006-07-17 19:32:00,0.68807,0.68807,0.68803,0.68807,449799999.0
2006-07-17 19:33:00,0.68803,0.68805,0.688,0.68803,203899999.0
2006-07-17 19:34:00,0.68803,0.68805,0.68803,0.68805,467599993.0
2006-07-17 19:35:00,0.68805,0.6881,0.68804,0.6881,591199999.0
2006-07-17 19:36:00,0.68815,0.68819,0.68811,0.68812,431800003.0
2006-07-17 19:37:00,0.6881,0.68815,0.68809,0.68815,424799993.0
2006-07-17 19:38:00,0.68814,0.68815,0.68804,0.68804,207000001.0
2006-07-17 19:39:00,0.68798,0.68804,0.68795,0.68796,846900010.0
2006-07-17 19:40:00,0.68792,0.68798,0.68792,0.68792,684900000.0
2006-07-17 19:41:00,0.68792,0.68798,0.68792,0.68797,633999994.0
2006-07-17 19:42:00,0.68797,0.68797,0.68787,0.68795,240300002.0
2006-07-17 19:43:00,0.68795,0.68795,0.68795,0.68795,104700001.0
2006-07-17 19:44:00,0.68795,0.68795,0.68792,0.68792,565199995.0
2006-07-17 19:45:00,0.68795,0.68795,0.6879,0.68792,207600001.0
2006-07-17 19:46:00,0.68795,0.68799,0.68795,0.68795,95800000.0
2006-07-17 19:47:00,0.68795,0.68801,0.68793,0.68801,68700002.0
2006-07-17 19:48:00,0.68804,0.68807,0.68803,0.68805,117500002.0
2006-07-17 19:49:00,0.68801,0.68805,0.68793,0.68804,193000000.0
2006-07-17 19:50:00,0.68805,0.68807,0.68802,0.68805,423999997.0
2006-07-17 19:51:00,0.68807,0.68812,0.68805,0.68807,322700007.0
2006-07-17 19:52:00,0.68806,0.6881,0.68806,0.6881,217300000.0
2006-07-17 19:53:00,0.68805,0.68808,0.68805,0.68805,151000001.0
2006-07-17 19:54:00,0.68805,0.6881,0.68802,0.6881,85699999.0
2006-07-17 19:55:00,0.68811,0.68811,0.68805,0.68805,187799999.0
2006-07-17 19:56:00,0.68805,0.68805,0.68805,0.68805,179100001.0
2006-07-17 19:57:00,0.68806,0.6881,0.68804,0.68808,579700002.0
2006-07-17 19:58:00,0.68807,0.6881,0.68804,0.68807,325300004.0
2006-07-17 19:59:00,0.68807,0.68813,0.68806,0.68807,411700005.0
2006-07-17 20:00:00,0.68813,0.68813,0.6881,0.68812,196499998.0
2006-07-17 20:01:00,0.68812,0.68813,0.6881,0.68812,311999999.0
2006-07-17 20:02:00,0.68814,0.68823,0.68814,0.68821,129699999.0
2006-07-17 20:03:00,0.68824,0.68825,0.68819,0.68825,204699999.0
2006-07-17 20:04:00,0.68826,0.68829,0.68826,0.68829,123099999.0
2006-07-17 20:05:00,0.68829,0.68829,0.68826,0.68829,167400000.0
2006-07-17 20:06:00,0.68827,0.68831,0.68827,0.68827,137299998.0
2006-07-17 20:07:00,0.68825,0.68829,0.68824,0.68829,174600002.0
2006-07-17 20:08:00,0.68834,0.68835,0.68828,0.6883,625800001.0
2006-07-17 20:09:00,0.68828,0.6883,0.68825,0.6883,265299998.0
2006-07-17 20:10:00,0.68828,0.68828,0.6882,0.68824,141900000.0
2006-07-17 20:11:00,0.68823,0.68827,0.6882,0.6882,215899998.0
2006-07-17 20:12:00,0.6882,0.68823,0.68812,0.6882,764999994.0
2006-07-17 20:13:00,0.68818,0.6882,0.68813,0.68818,456099997.0
2006-07-17 20:14:00,0.6882,0.6882,0.68817,0.68818,353299997.0
2006-07-17 20:15:00,0.68822,0.68824,0.68818,0.68818,695200003.0
2006-07-17 20:16:00,0.68818,0.68822,0.68817,0.68818,406000001.0
2006-07-17 20:17:00,0.68818,0.6882,0.68815,0.68818,96400002.0
2006-07-17 20:18:00,0.6882,0.6882,0.68817,0.68817,394300001.0
2006-07-17 20:19:00,0.68818,0.6882,0.68815,0.68815,437299999.0
2006-07-17 20:20:00,0.68818,0.6882,0.68815,0.68818,465800007.0
2006-07-17 20:21:00,0.68817,0.6882,0.68817,0.6882,68799999.0
2006-07-17 20:22:00,0.68818,0.6882,0.68815,0.6882,81500000.0
2006-07-17 20:23:00,0.6882,0.6882,0.68815,0.68815,573400002.0
2006-07-17 20:24:00,0.68809,0.68816,0.68807,0.6881,261300002.0
2006-07-17 20:25:00,0.6881,0.68815,0.6881,0.68813,420300005.0
2006-07-17 20:26:00,0.68812,0.68817,0.68809,0.6881,1038600002.0
2006-07-17 20:27:00,0.68808,0.68814,0.68808,0.68814,460799996.0
2006-07-17 20:28:00,0.68817,0.68817,0.68802,0.68802,511500002.0
2006-07-17 20:29:00,0.68805,0.6881,0.68803,0.68807,562099997.0
2006-07-17 20:30:00,0.68808,0.68814,0.68804,0.6881,1345000006.0
2006-07-17 20:31:00,0.6881,0.68813,0.68803,0.68805,1075499996.0
2006-07-17 20:32:00,0.68808,0.68813,0.68805,0.6881,1676000009.0
2006-07-17 20:33:00,0.6881,0.68812,0.68806,0.68806,247499996.0
2006-07-17 20:34:00,0.68803,0.68805,0.68802,0.68802,352599999.0
2006-07-17 20:35:00,0.68806,0.68811,0.68804,0.68807,291399998.0
2006-07-17 20:36:00,0.68805,0.68805,0.688,0.68802,352000000.0
2006-07-17 20:37:00,0.68802,0.68805,0.688,0.68803,763199997.0
2006-07-17 20:38:00,0.68798,0.68808,0.68796,0.68796,602899998.0
2006-07-17 20:39:00,0.68795,0.68798,0.68792,0.68797,348300002.0
2006-07-17 20:40:00,0.688,0.68807,0.688,0.68801,370199997.0
2006-07-17 20:41:00,0.68805,0.68808,0.68801,0.68805,270000005.0
2006-07-17 20:42:00,0.68812,0.68814,0.68811,0.68814,117099999.0
2006-07-17 20:43:00,0.68814,0.68816,0.68807,0.68809,488400005.0
2006-07-17 20:44:00,0.68813,0.68813,0.68802,0.68804,787399997.0
2006-07-17 20:45:00,0.68803,0.68808,0.68802,0.68807,313300002.0
2006-07-17 20:46:00,0.68812,0.68812,0.68801,0.68803,257799999.0
2006-07-17 20:47:00,0.68805,0.6881,0.68801,0.68803,587100001.0
2006-07-17 20:48:00,0.688,0.68812,0.688,0.68804,625999995.0
2006-07-17 20:49:00,0.68807,0.68813,0.68806,0.68813,157800002.0
2006-07-17 20:50:00,0.68817,0.68824,0.68815,0.68815,1255199999.0
2006-07-17 20:51:00,0.6881,0.68822,0.6881,0.68817,494599995.0
2006-07-17 20:52:00,0.68821,0.68825,0.68817,0.68818,481099997.0
2006-07-17 20:53:00,0.6882,0.68823,0.68815,0.68817,915999991.0
2006-07-17 20:54:00,0.68821,0.68826,0.68819,0.68825,590399995.0
2006-07-17 20:55:00,0.68826,0.68829,0.68823,0.68823,313399999.0
2006-07-17 20:56:00,0.6882,0.68823,0.68811,0.68815,1015900001.0
2006-07-17 20:57:00,0.68812,0.6882,0.68812,0.68815,940900003.0
2006-07-17 20:58:00,0.68815,0.68823,0.68815,0.6882,701299997.0
2006-07-17 20:59:00,0.68822,0.68828,0.68815,0.68823,1646699997.0
2006-07-17 21:00:00,0.68828,0.68835,0.68822,0.6883,1353000001.0
2006-07-17 21:01:00,0.68832,0.68837,0.68829,0.68832,1411299997.0
2006-07-17 21:02:00,0.6883,0.6883,0.68821,0.68826,594599996.0
2006-07-17 21:03:00,0.68827,0.6883,0.68821,0.68826,810499997.0
2006-07-17 21:04:00,0.68827,0.68827,0.68822,0.68822,489200001.0
2006-07-17 21:05:00,0.6882,0.68827,0.68819,0.68823,731700003.0
2006-07-17 21:06:00,0.68822,0.68834,0.68822,0.68825,897700002.0
2006-07-17 21:07:00,0.68825,0.68827,0.68823,0.68823,119799997.0
2006-07-17 21:08:00,0.68824,0.6883,0.68822,0.68827,172000000.0
2006-07-17 21:09:00,0.6883,0.68834,0.68827,0.6883,230699998.0
2006-07-17 21:10:00,0.68831,0.68836,0.68829,0.68835,179300004.0
2006-07-17 21:11:00,0.68836,0.68839,0.68836,0.68836,237399998.0
2006-07-17 21:12:00,0.68832,0.68832,0.68827,0.68827,135500000.0
2006-07-17 21:13:00,0.68826,0.68833,0.68824,0.68824,341800000.0
2006-07-17 21:14:00,0.68826,0.68831,0.68821,0.68823,736199997.0
2006-07-17 21:15:00,0.68822,0.68828,0.68816,0.68828,406200003.0
2006-07-17 21:16:00,0.68828,0.6883,0.68825,0.68828,389499996.0
2006-07-17 21:17:00,0.68825,0.68831,0.68825,0.68831,260600003.0
2006-07-17 21:18:00,0.68828,0.6883,0.68825,0.6883,143900003.0
2006-07-17 21:19:00,0.68829,0.68837,0.68828,0.6883,556499997.0
2006-07-17 21:20:00,0.68838,0.68844,0.68836,0.68842,1232700000.0
2006-07-17 21:21:00,0.68842,0.68842,0.68835,0.68835,276899998.0
2006-07-17 21:22:00,0.6884,0.68846,0.68838,0.68846,803100005.0
2006-07-17 21:23:00,0.68844,0.68844,0.68839,0.68843,107999999.0
2006-07-17 21:24:00,0.68845,0.68846,0.68841,0.68844,262199999.0
2006-07-17 21:25:00,0.68847,0.6885,0.68838,0.6885,194199999.0
2006-07-17 21:26:00,0.68857,0.6886,0.68847,0.68847,67699999.0
2006-07-17 21:27:00,0.68847,0.68853,0.68847,0.68853,137100004.0
2006-07-17 21:28:00,0.6885,0.68853,0.68845,0.68848,173500003.0
2006-07-17 21:29:00,0.68847,0.68847,0.68842,0.68842,68100001.0
2006-07-17 21:30:00,0.6884,0.68846,0.6884,0.68846,158299997.0
2006-07-17 21:31:00,0.68848,0.6885,0.68842,0.68844,194300002.0
2006-07-17 21:32:00,0.68843,0.68846,0.68839,0.68841,498200003.0
2006-07-17 21:33:00,0.68838,0.68838,0.68827,0.68827,468500000.0
2006-07-17 21:34:00,0.68827,0.68835,0.68827,0.68827,548700004.0
2006-07-17 21:35:00,0.68831,0.68835,0.68827,0.68829,293599998.0
2006-07-17 21:36:00,0.6883,0.68836,0.6883,0.6883,82100001.0
2006-07-17 21:37:00,0.68837,0.68842,0.68837,0.6884,278499999.0
2006-07-17 21:38:00,0.68837,0.68842,0.68836,0.68841,83200001.0
2006-07-17 21:39:00,0.68835,0.68845,0.68835,0.68845,117300000.0
2006-07-17 21:40:00,0.68841,0.6885,0.68841,0.68842,237599998.0
2006-07-17 21:41:00,0.68843,0.68844,0.6884,0.6884,73100000.0
2006-07-17 21:42:00,0.68837,0.68843,0.68836,0.68843,285199996.0
2006-07-17 21:43:00,0.68842,0.68846,0.68837,0.68839,353999995.0
2006-07-17 21:44:00,0.68838,0.68842,0.68836,0.68837,410699998.0
2006-07-17 21:45:00,0.68835,0.68835,0.68835,0.68835,118899999.0
2006-07-17 21:46:00,0.68835,0.68839,0.68832,0.68839,277500006.0
2006-07-17 21:47:00,0.68841,0.68845,0.68841,0.68844,299700004.0
2006-07-17 21:48:00,0.68847,0.68849,0.68844,0.68844,174599998.0
2006-07-17 21:49:00,0.68844,0.68849,0.68844,0.68846,253099994.0
2006-07-17 21:50:00,0.68844,0.68847,0.68841,0.68845,148999997.0
2006-07-17 21:51:00,0.68844,0.68846,0.68836,0.68836,328299999.0
2006-07-17 21:52:00,0.68829,0.68833,0.68826,0.68826,126900000.0
2006-07-17 21:53:00,0.68832,0.68837,0.68832,0.68836,103500002.0
2006-07-17 21:54:00,0.68837,0.6884,0.68833,0.68834,268000000.0
2006-07-17 21:55:00,0.68834,0.68842,0.68834,0.68835,276799999.0
2006-07-17 21:56:00,0.68837,0.6884,0.68836,0.68838,183099996.0
2006-07-17 21:57:00,0.68843,0.68845,0.6884,0.68843,184399996.0
2006-07-17 21:58:00,0.68841,0.68843,0.68837,0.68843,100800001.0
2006-07-17 21:59:00,0.68844,0.68844,0.68836,0.68839,398700001.0
2006-07-17 22:00:00,0.68835,0.68839,0.68834,0.68838,314600004.0
2006-07-17 22:01:00,0.6884,0.68843,0.68835,0.6884,228600000.0
2006-07-17 22:02:00,0.68839,0.68839,0.6883,0.6883,298499999.0
2006-07-17 22:03:00,0.68833,0.68833,0.68827,0.68829,283200008.0
2006-07-17 22:04:00,0.68829,0.68834,0.68824,0.68833,329799994.0
2006-07-17 22:05:00,0.68829,0.68836,0.68829,0.68833,149199999.0
2006-07-17 22:06:00,0.68837,0.68839,0.68836,0.68837,177099997.0
2006-07-17 22:07:00,0.68835,0.6884,0.68835,0.6884,132699997.0
2006-07-17 22:08:00,0.68836,0.68837,0.68831,0.68831,359899996.0
2006-07-17 22:09:00,0.68832,0.68834,0.68831,0.68831,126600003.0
2006-07-17 22:10:00,0.68827,0.68833,0.68825,0.68828,65100000.0
2006-07-17 22:11:00,0.68828,0.68828,0.68822,0.68822,138000003.0
2006-07-17 22:12:00,0.68823,0.6883,0.68822,0.68823,440200003.0
2006-07-17 22:13:00,0.68823,0.68825,0.68819,0.68819,66900000.0
2006-07-17 22:14:00,0.68817,0.68822,0.68817,0.68818,222500001.0
2006-07-17 22:15:00,0.6882,0.6883,0.68819,0.68819,686900007.0
2006-07-17 22:16:00,0.68817,0.68821,0.68816,0.68819,635599991.0
2006-07-17 22:17:00,0.68821,0.68825,0.68821,0.68821,41100000.0
2006-07-17 22:18:00,0.6882,0.68825,0.68815,0.68816,140999997.0
2006-07-17 22:19:00,0.68821,0.68822,0.68819,0.68822,106400001.0
2006-07-17 22:20:00,0.68818,0.68818,0.68815,0.68818,110099997.0
2006-07-17 22:21:00,0.68817,0.68823,0.68816,0.68818,302399992.0
2006-07-17 22:22:00,0.68817,0.68824,0.68815,0.68815,395599997.0
2006-07-17 22:23:00,0.68812,0.68825,0.68812,0.68813,359899999.0
2006-07-17 22:24:00,0.68815,0.68821,0.68815,0.68818,322700002.0
2006-07-17 22:25:00,0.68815,0.68822,0.68815,0.6882,332899996.0
2006-07-17 22:26:00,0.68818,0.68824,0.68818,0.68818,381700002.0
2006-07-17 22:27:00,0.68818,0.68821,0.68818,0.68818,78200001.0
2006-07-17 22:28:00,0.68819,0.68823,0.68817,0.68817,123900000.0
2006-07-17 22:29:00,0.68822,0.68826,0.68817,0.68817,230300003.0
2006-07-17 22:30:00,0.68819,0.68824,0.68818,0.68818,123000000.0
2006-07-17 22:31:00,0.6882,0.6882,0.68816,0.68816,136700002.0
2006-07-17 22:32:00,0.68818,0.68823,0.68815,0.68815,187199999.0
2006-07-17 22:33:00,0.68815,0.68818,0.68815,0.68818,221300000.0
2006-07-17 22:34:00,0.68816,0.68816,0.68805,0.68809,415400007.0
2006-07-17 22:35:00,0.68812,0.6882,0.68812,0.6882,247900000.0
2006-07-17 22:36:00,0.6882,0.68821,0.68812,0.68812,164099998.0
2006-07-17 22:37:00,0.68808,0.68808,0.68792,0.68792,357899999.0
2006-07-17 22:38:00,0.68799,0.6881,0.68799,0.68804,102199998.0
2006-07-17 22:39:00,0.688,0.68804,0.68794,0.68797,401999998.0
2006-07-17 22:40:00,0.68795,0.68796,0.6879,0.6879,338100001.0
2006-07-17 22:41:00,0.6879,0.68795,0.6879,0.68795,172900000.0
2006-07-17 22:42:00,0.68786,0.68796,0.68783,0.68794,309499999.0
2006-07-17 22:43:00,0.68799,0.68802,0.68798,0.68798,71099998.0
2006-07-17 22:44:00,0.68802,0.68803,0.68798,0.68798,175799999.0
2006-07-17 22:45:00,0.68796,0.68796,0.68788,0.68793,238899999.0
2006-07-17 22:46:00,0.68793,0.688,0.68793,0.68795,182300003.0
2006-07-17 22:47:00,0.688,0.68801,0.6879,0.6879,181199999.0
2006-07-17 22:48:00,0.68791,0.68802,0.68791,0.68793,347400003.0
2006-07-17 22:49:00,0.68801,0.68801,0.6879,0.68793,103700001.0
2006-07-17 22:50:00,0.688,0.68805,0.68791,0.68792,140499998.0
2006-07-17 22:51:00,0.68788,0.68793,0.68787,0.68793,45400000.0
2006-07-17 22:52:00,0.68791,0.68791,0.68785,0.68785,78999999.0
2006-07-17 22:53:00,0.68785,0.68795,0.68782,0.68785,123300002.0
2006-07-17 22:54:00,0.68785,0.68795,0.68785,0.68788,155899998.0
2006-07-17 22:55:00,0.68795,0.68811,0.68795,0.6881,58600000.0
2006-07-17 22:56:00,0.6881,0.68818,0.68804,0.68818,71400001.0
2006-07-17 22:57:00,0.6882,0.68823,0.68818,0.68822,251400001.0
2006-07-17 22:58:00,0.68822,0.68825,0.68815,0.6882,449800001.0
2006-07-17 22:59:00,0.6882,0.68823,0.68807,0.68807,282700002.0
2006-07-17 23:00:00,0.68795,0.68827,0.68795,0.68822,180900000.0
2006-07-17 23:01:00,0.6881,0.6882,0.68785,0.6879,177500000.0
2006-07-17 23:02:00,0.68785,0.68826,0.68782,0.68823,150000002.0
2006-07-17 23:03:00,0.6882,0.6882,0.68787,0.68802,172500004.0
2006-07-17 23:04:00,0.68807,0.6882,0.68792,0.68804,233400001.0
2006-07-17 23:05:00,0.68787,0.68814,0.68783,0.68814,174900004.0
2006-07-17 23:06:00,0.68798,0.68819,0.68788,0.68801,164500003.0
2006-07-17 23:07:00,0.6879,0.68812,0.68783,0.68795,281899999.0
2006-07-17 23:08:00,0.68802,0.68809,0.68778,0.6878,144799999.0
2006-07-17 23:09:00,0.6879,0.68807,0.68786,0.68804,236399999.0
2006-07-17 23:10:00,0.68803,0.68818,0.68779,0.68818,146899998.0
2006-07-17 23:11:00,0.6882,0.6882,0.68787,0.68792,117300001.0
2006-07-17 23:12:00,0.68804,0.68807,0.68783,0.68797,163700000.0
2006-07-17 23:13:00,0.68808,0.68815,0.68782,0.68795,104499998.0
2006-07-17 23:14:00,0.688,0.6881,0.68781,0.68788,195099999.0
2006-07-17 23:15:00,0.688,0.68813,0.68784,0.68792,201700002.0
2006-07-17 23:16:00,0.6879,0.68805,0.68785,0.68792,141300002.0
2006-07-17 23:17:00,0.68795,0.68806,0.68778,0.68787,190599998.0
2006-07-17 23:18:00,0.68788,0.68812,0.68783,0.68798,195999996.0
2006-07-17 23:19:00,0.68787,0.68802,0.68785,0.6879,241799998.0
2006-07-17 23:20:00,0.68803,0.68815,0.68794,0.68803,59100000.0
2006-07-17 23:21:00,0.68815,0.68821,0.68783,0.68807,189600005.0
2006-07-17 23:22:00,0.68807,0.68807,0.68781,0.68798,206800004.0
2006-07-17 23:23:00,0.68812,0.6882,0.68783,0.68801,174799997.0
2006-07-17 23:24:00,0.68799,0.6881,0.6878,0.68805,145600001.0
2006-07-17 23:25:00,0.688,0.68808,0.6879,0.68793,226800008.0
2006-07-17 23:26:00,0.68799,0.68808,0.6879,0.68799,90500000.0
2006-07-17 23:27:00,0.68798,0.68809,0.68783,0.68808,108700001.0
2006-07-17 23:28:00,0.6879,0.68817,0.6879,0.68812,77400001.0
2006-07-17 23:29:00,0.68796,0.68808,0.68781,0.68781,216500002.0
2006-07-17 23:30:00,0.68818,0.68821,0.68786,0.68798,193700000.0
2006-07-17 23:31:00,0.68807,0.68812,0.68781,0.68792,194300003.0
2006-07-17 23:32:00,0.68792,0.68808,0.68785,0.68808,102300001.0
2006-07-17 23:33:00,0.68801,0.68817,0.68789,0.68815,137300001.0
2006-07-17 23:34:00,0.68802,0.68806,0.68782,0.68794,139700004.0
2006-07-17 23:35:00,0.68807,0.68807,0.68726,0.6873,155599996.0
2006-07-17 23:36:00,0.68727,0.68727,0.68725,0.68725,90299998.0
2006-07-17 23:37:00,0.68728,0.6873,0.68725,0.6873,47500001.0
2006-07-17 23:38:00,0.68725,0.68732,0.68725,0.68727,112099998.0
2006-07-17 23:39:00,0.68731,0.68737,0.68729,0.68735,178400001.0
2006-07-17 23:40:00,0.68735,0.68735,0.68733,0.68733,51899999.0
2006-07-17 23:41:00,0.68735,0.68735,0.6873,0.6873,79699998.0
2006-07-17 23:42:00,0.68728,0.68729,0.68723,0.68723,97299999.0
2006-07-17 23:43:00,0.6872,0.6872,0.68715,0.68717,132699999.0
2006-07-17 23:44:00,0.68718,0.68718,0.68715,0.68717,94100000.0
2006-07-17 23:45:00,0.6872,0.68727,0.6872,0.6872,192300000.0
2006-07-17 23:46:00,0.6872,0.68726,0.6872,0.68726,48600001.0
2006-07-17 23:47:00,0.68728,0.68728,0.68725,0.68725,59900001.0
2006-07-17 23:48:00,0.68725,0.68726,0.68718,0.68718,54100001.0
2006-07-17 23:49:00,0.68718,0.68718,0.687,0.68713,106700001.0
2006-07-17 23:50:00,0.6871,0.6871,0.6871,0.6871,54200001.0
2006-07-17 23:51:00,0.68715,0.68715,0.6871,0.6871,8800000.0
2006-07-17 23:52:00,0.68707,0.68719,0.68707,0.68719,91200001.0
2006-07-17 23:53:00,0.68717,0.68722,0.68714,0.68714,136100001.0
2006-07-17 23:54:00,0.68719,0.68721,0.68715,0.68715,130700002.0
2006-07-17 23:55:00,0.68717,0.68717,0.68708,0.68714,73500002.0
2006-07-17 23:56:00,0.68711,0.68711,0.68705,0.68707,142400003.0
2006-07-17 23:57:00,0.68711,0.68716,0.68705,0.68705,214700000.0
2006-07-17 23:58:00,0.68702,0.68703,0.68669,0.68703,103400002.0
2006-07-17 23:59:00,0.68702,0.68704,0.687,0.68702,64800001.0
2006-07-18 00:00:00,0.68697,0.68709,0.68697,0.687,154099999.0
2006-07-18 00:01:00,0.68703,0.68711,0.687,0.68711,176899999.0
2006-07-18 00:02:00,0.68708,0.68708,0.68702,0.68702,36599998.0
2006-07-18 00:03:00,0.68698,0.68698,0.68697,0.68697,58400002.0
2006-07-18 00:04:00,0.68697,0.68699,0.68694,0.68695,186500004.0
2006-07-18 00:05:00,0.68693,0.68703,0.68693,0.68703,126300000.0
2006-07-18 00:06:00,0.68703,0.68708,0.68702,0.68705,114599996.0
2006-07-18 00:07:00,0.68702,0.68709,0.68699,0.68705,228899995.0
2006-07-18 00:08:00,0.68707,0.68768,0.68707,0.68768,160399997.0
2006-07-18 00:09:00,0.6878,0.6878,0.68777,0.68777,118800000.0
2006-07-18 00:10:00,0.6878,0.6878,0.68775,0.68775,132700001.0
2006-07-18 00:11:00,0.6878,0.6878,0.68773,0.68773,60600000.0
2006-07-18 00:12:00,0.68775,0.68775,0.68775,0.68775,8800000.0
2006-07-18 00:13:00,0.68777,0.6878,0.68777,0.6878,71799999.0
2006-07-18 00:14:00,0.68778,0.68778,0.68777,0.68777,69100002.0
2006-07-18 00:15:00,0.68783,0.68783,0.68777,0.6878,78999997.0
2006-07-18 00:16:00,0.68778,0.6878,0.68778,0.6878,86200001.0
2006-07-18 00:17:00,0.68783,0.68783,0.68778,0.68778,165700001.0
2006-07-18 00:18:00,0.68777,0.6878,0.68777,0.6878,68500001.0
2006-07-18 00:19:00,0.6878,0.6878,0.68775,0.68775,33500001.0
2006-07-18 00:20:00,0.68777,0.6878,0.68777,0.6878,30400000.0
2006-07-18 00:21:00,0.6878,0.6878,0.68777,0.68777,51800001.0
2006-07-18 00:22:00,0.68777,0.68783,0.68775,0.68783,157000000.0
2006-07-18 00:23:00,0.6878,0.6878,0.68778,0.68778,40899998.0
2006-07-18 00:24:00,0.6878,0.6878,0.68775,0.68777,67299999.0
2006-07-18 00:25:00,0.68777,0.6878,0.68775,0.68775,34200000.0
2006-07-18 00:26:00,0.6878,0.6878,0.68777,0.6878,62799999.0
2006-07-18 00:27:00,0.68782,0.68782,0.6877,0.68778,118400000.0
2006-07-18 00:28:00,0.6878,0.6878,0.68777,0.68778,210100001.0
2006-07-18 00:29:00,0.6878,0.6878,0.68772,0.68772,58300002.0
2006-07-18 00:30:00,0.6878,0.6878,0.68775,0.68778,87200000.0
2006-07-18 00:31:00,0.68778,0.6878,0.68778,0.6878,63899997.0
2006-07-18 00:32:00,0.6878,0.68782,0.68778,0.68782,157100000.0
2006-07-18 00:33:00,0.68775,0.6878,0.68775,0.6878,183300000.0
2006-07-18 00:34:00,0.68775,0.68782,0.68775,0.6878,102900002.0
2006-07-18 00:35:00,0.68775,0.68782,0.68775,0.68782,169000002.0
2006-07-18 00:36:00,0.68759,0.68761,0.68718,0.68761,155099998.0
2006-07-18 00:37:00,0.68777,0.68777,0.68775,0.68775,90399997.0
2006-07-18 00:38:00,0.68775,0.68775,0.68774,0.68774,6600000.0
2006-07-18 00:39:00,0.68771,0.68775,0.68727,0.68727,120599997.0
2006-07-18 00:40:00,0.6871,0.6871,0.68703,0.68705,69199999.0
2006-07-18 00:41:00,0.6871,0.68768,0.6871,0.68768,212099997.0
2006-07-18 00:42:00,0.68772,0.68772,0.68772,0.68772,20700000.0
2006-07-18 00:43:00,0.6877,0.68775,0.6877,0.68775,31800000.0
2006-07-18 00:44:00,0.68778,0.68778,0.6877,0.68773,137899999.0
2006-07-18 00:45:00,0.68773,0.68773,0.68773,0.68773,23900000.0
2006-07-18 00:46:00,0.68775,0.68775,0.6877,0.68773,153399999.0
2006-07-18 00:47:00,0.68773,0.68775,0.68773,0.68775,39000001.0
2006-07-18 00:48:00,0.68773,0.68775,0.68772,0.68775,182999999.0
2006-07-18 00:49:00,0.68778,0.68778,0.6877,0.6877,109900004.0
2006-07-18 00:50:00,0.68775,0.68775,0.6877,0.6877,54099998.0
2006-07-18 00:51:00,0.68777,0.68778,0.68767,0.68777,122199999.0
2006-07-18 00:52:00,0.68773,0.68775,0.6877,0.6877,90900001.0
2006-07-18 00:53:00,0.6877,0.68772,0.6877,0.68772,55100001.0
2006-07-18 00:54:00,0.68775,0.68775,0.68772,0.68772,106300001.0
2006-07-18 00:55:00,0.68775,0.68775,0.68772,0.68773,154799997.0
2006-07-18 00:56:00,0.6877,0.68775,0.68767,0.68772,88700000.0
2006-07-18 00:57:00,0.68772,0.68775,0.6877,0.68773,148500002.0
2006-07-18 00:58:00,0.68772,0.68775,0.68772,0.68775,66799999.0
2006-07-18 00:59:00,0.68772,0.68775,0.68772,0.68775,32700001.0
2006-07-18 01:00:00,0.68768,0.68769,0.68768,0.68769,88100001.0
2006-07-18 01:01:00,0.6876,0.68765,0.6876,0.68765,18200000.0
2006-07-18 01:02:00,0.68757,0.68757,0.68753,0.68753,9600000.0
2006-07-18 01:03:00,0.68751,0.68762,0.68751,0.68758,222400004.0
2006-07-18 01:04:00,0.68762,0.68769,0.68762,0.68769,71500002.0
2006-07-18 01:05:00,0.68768,0.6877,0.68765,0.6877,49500001.0
2006-07-18 01:06:00,0.68767,0.68767,0.68759,0.68764,97500002.0
2006-07-18 01:07:00,0.68765,0.68765,0.68754,0.68754,133300001.0
2006-07-18 01:08:00,0.68759,0.68759,0.68754,0.68754,64600001.0
2006-07-18 01:09:00,0.68757,0.68766,0.68756,0.68759,147199999.0
2006-07-18 01:10:00,0.6876,0.6876,0.68755,0.68755,229099996.0
2006-07-18 01:11:00,0.68759,0.68768,0.68759,0.68768,176300002.0
2006-07-18 01:12:00,0.68767,0.6877,0.68765,0.68768,144100002.0
2006-07-18 01:13:00,0.68765,0.68765,0.68759,0.68765,112500001.0
2006-07-18 01:14:00,0.68764,0.68771,0.68763,0.68768,134299998.0
2006-07-18 01:15:00,0.68763,0.68763,0.68759,0.68759,75399999.0
2006-07-18 01:16:00,0.68759,0.6876,0.68754,0.6876,209700003.0
2006-07-18 01:17:00,0.68761,0.68763,0.68758,0.68758,116600001.0
2006-07-18 01:18:00,0.68762,0.68764,0.68756,0.68762,251799997.0
2006-07-18 01:19:00,0.68759,0.68763,0.68754,0.68763,151199998.0
2006-07-18 01:20:00,0.68767,0.6877,0.68761,0.68768,139800001.0
2006-07-18 01:21:00,0.6877,0.68772,0.68766,0.68771,113300002.0
2006-07-18 01:22:00,0.68773,0.68773,0.68767,0.6877,24000000.0
2006-07-18 01:23:00,0.68767,0.68767,0.6876,0.6876,27100001.0
2006-07-18 01:24:00,0.6876,0.68767,0.6876,0.68765,98900001.0
2006-07-18 01:25:00,0.68763,0.68763,0.68763,0.68763,15900000.0
2006-07-18 01:26:00,0.68763,0.68763,0.68758,0.68759,171699999.0
2006-07-18 01:27:00,0.68766,0.68768,0.6876,0.6876,147299997.0
2006-07-18 01:28:00,0.68766,0.68766,0.68761,0.68762,92300000.0
2006-07-18 01:29:00,0.68763,0.68766,0.68755,0.68766,71399997.0
2006-07-18 01:30:00,0.68765,0.68768,0.68765,0.68768,16800000.0
2006-07-18 01:31:00,0.68767,0.6877,0.68767,0.68767,163400001.0
2006-07-18 01:32:00,0.68769,0.68775,0.68768,0.68775,73900001.0
2006-07-18 01:33:00,0.68779,0.68784,0.68772,0.6878,192499998.0
2006-07-18 01:34:00,0.68784,0.68785,0.68777,0.68777,93100000.0
2006-07-18 01:35:00,0.68778,0.6878,0.68775,0.68775,192300002.0
2006-07-18 01:36:00,0.68777,0.6878,0.68777,0.68777,56000002.0
2006-07-18 01:37:00,0.6878,0.6878,0.68774,0.6878,161599999.0
2006-07-18 01:38:00,0.68776,0.6878,0.6877,0.68772,128999998.0
2006-07-18 01:39:00,0.68775,0.68777,0.6877,0.68777,164200001.0
2006-07-18 01:40:00,0.68775,0.6878,0.68772,0.68773,229399996.0
2006-07-18 01:41:00,0.68774,0.68779,0.68774,0.68777,255300004.0
2006-07-18 01:42:00,0.68775,0.68781,0.6877,0.68777,148600002.0
2006-07-18 01:43:00,0.68776,0.6878,0.68775,0.68778,120899996.0
2006-07-18 01:44:00,0.68781,0.68782,0.68779,0.68782,154799999.0
2006-07-18 01:45:00,0.68783,0.68784,0.68775,0.68783,84300001.0
2006-07-18 01:46:00,0.68787,0.68787,0.68778,0.68778,167299999.0
2006-07-18 01:47:00,0.68777,0.68787,0.68777,0.68787,115999998.0
2006-07-18 01:48:00,0.68783,0.68788,0.68781,0.68782,99500002.0
2006-07-18 01:49:00,0.68778,0.68783,0.68776,0.68776,99600001.0
2006-07-18 01:50:00,0.68779,0.68782,0.68775,0.68775,124500003.0
2006-07-18 01:51:00,0.68782,0.68787,0.68778,0.68778,113900000.0
2006-07-18 01:52:00,0.6878,0.6878,0.68778,0.6878,115899999.0
2006-07-18 01:53:00,0.6878,0.68793,0.6878,0.68792,140500001.0
2006-07-18 01:54:00,0.68791,0.68796,0.68776,0.68776,140400000.0
2006-07-18 01:55:00,0.68771,0.68776,0.6877,0.68776,52600001.0
2006-07-18 01:56:00,0.68775,0.6878,0.6877,0.68778,208299999.0
2006-07-18 01:57:00,0.68776,0.68781,0.68771,0.6878,150199998.0
2006-07-18 01:58:00,0.68776,0.68778,0.68769,0.68778,112100003.0
2006-07-18 01:59:00,0.68778,0.68778,0.68776,0.68776,27200000.0
2006-07-18 02:00:00,0.68776,0.6878,0.68773,0.68773,121600001.0
2006-07-18 02:01:00,0.68782,0.68788,0.6878,0.68782,243800000.0
2006-07-18 02:02:00,0.68777,0.68788,0.68777,0.68788,114399999.0
2006-07-18 02:03:00,0.68786,0.68791,0.68782,0.68786,214499995.0
2006-07-18 02:04:00,0.68788,0.68788,0.68776,0.68782,25400001.0
2006-07-18 02:05:00,0.68781,0.68792,0.68773,0.68792,140600000.0
2006-07-18 02:06:00,0.6879,0.68791,0.68777,0.68785,242000003.0
2006-07-18 02:07:00,0.68793,0.68793,0.68781,0.68782,187900003.0
2006-07-18 02:08:00,0.68786,0.68794,0.68786,0.68789,128299999.0
2006-07-18 02:09:00,0.68799,0.68801,0.68794,0.68794,194200003.0
2006-07-18 02:10:00,0.68793,0.68795,0.68792,0.68792,103099997.0
2006-07-18 02:11:00,0.68793,0.68793,0.68792,0.68792,31299999.0
2006-07-18 02:12:00,0.68788,0.68793,0.68781,0.68793,108200003.0
2006-07-18 02:13:00,0.6879,0.68795,0.68788,0.68795,79099997.0
2006-07-18 02:14:00,0.68789,0.68796,0.68789,0.68792,111000002.0
2006-07-18 02:15:00,0.68791,0.688,0.68788,0.68799,149000002.0
2006-07-18 02:16:00,0.68799,0.688,0.68792,0.68796,78099999.0
2006-07-18 02:17:00,0.68794,0.68794,0.68791,0.68792,188499996.0
2006-07-18 02:18:00,0.68794,0.68796,0.68794,0.68796,14400000.0
2006-07-18 02:19:00,0.68797,0.68797,0.68789,0.68793,181099997.0
2006-07-18 02:20:00,0.68794,0.68797,0.6879,0.68795,217499997.0
2006-07-18 02:21:00,0.688,0.688,0.68793,0.68799,94100001.0
2006-07-18 02:22:00,0.68794,0.68796,0.6879,0.68796,22200000.0
2006-07-18 02:23:00,0.68795,0.68795,0.6879,0.68793,107699996.0
2006-07-18 02:24:00,0.68794,0.68797,0.68789,0.68791,66099999.0
2006-07-18 02:25:00,0.68792,0.68798,0.68789,0.68791,189600000.0
2006-07-18 02:26:00,0.68784,0.68788,0.6878,0.68783,210399998.0
2006-07-18 02:27:00,0.68782,0.68791,0.68782,0.68785,205500000.0
2006-07-18 02:28:00,0.68788,0.6879,0.68785,0.68785,119900002.0
2006-07-18 02:29:00,0.68785,0.68788,0.68777,0.68788,105300002.0
2006-07-18 02:30:00,0.68787,0.68791,0.68784,0.68784,152300001.0
2006-07-18 02:31:00,0.6878,0.68788,0.6878,0.68785,108100001.0
2006-07-18 02:32:00,0.68787,0.68793,0.68786,0.68793,102800001.0
2006-07-18 02:33:00,0.68795,0.68795,0.68789,0.68791,59900001.0
2006-07-18 02:34:00,0.68788,0.68798,0.68788,0.68798,105099996.0
2006-07-18 02:35:00,0.68798,0.68798,0.68791,0.68795,148499996.0
2006-07-18 02:36:00,0.6879,0.68796,0.68785,0.68793,175700002.0
2006-07-18 02:37:00,0.68791,0.68797,0.68785,0.68797,120799998.0
2006-07-18 02:38:00,0.68798,0.68798,0.68791,0.68796,79000001.0
2006-07-18 02:39:00,0.68805,0.68805,0.68797,0.68797,166400000.0
2006-07-18 02:40:00,0.68797,0.68803,0.6879,0.68795,190500000.0
2006-07-18 02:41:00,0.68792,0.688,0.68788,0.68795,193399999.0
2006-07-18 02:42:00,0.68798,0.68798,0.68795,0.68798,128799999.0
2006-07-18 02:43:00,0.68805,0.68805,0.68798,0.68798,9500000.0
2006-07-18 02:44:00,0.68802,0.68809,0.68802,0.68809,143800001.0
2006-07-18 02:45:00,0.68806,0.68812,0.68806,0.68812,131499999.0
2006-07-18 02:46:00,0.68809,0.68814,0.68807,0.68808,87799999.0
2006-07-18 02:47:00,0.68807,0.68807,0.68807,0.68807,38400000.0
2006-07-18 02:48:00,0.68805,0.68805,0.68797,0.68797,44600001.0
2006-07-18 02:49:00,0.688,0.68801,0.68795,0.68801,157799998.0
2006-07-18 02:50:00,0.688,0.688,0.68794,0.68799,197000001.0
2006-07-18 02:51:00,0.68794,0.68795,0.68789,0.68791,171500000.0
2006-07-18 02:52:00,0.68785,0.68792,0.68779,0.68792,81199998.0
2006-07-18 02:53:00,0.68795,0.68795,0.68787,0.68791,94100002.0
2006-07-18 02:54:00,0.68792,0.68797,0.6879,0.6879,173999999.0
2006-07-18 02:55:00,0.6879,0.68798,0.68784,0.68784,223299997.0
2006-07-18 02:56:00,0.68784,0.68795,0.68781,0.68795,107300001.0
2006-07-18 02:57:00,0.68792,0.68793,0.68792,0.68793,88000003.0
2006-07-18 02:58:00,0.68793,0.68796,0.68786,0.68796,87700001.0
2006-07-18 02:59:00,0.68796,0.68801,0.68796,0.68798,131699997.0
2006-07-18 03:00:00,0.68802,0.68803,0.68796,0.68799,186200001.0
2006-07-18 03:01:00,0.68795,0.68803,0.68795,0.688,130200002.0
2006-07-18 03:02:00,0.68804,0.68808,0.68798,0.68808,174400001.0
2006-07-18 03:03:00,0.68807,0.68811,0.68806,0.68808,127500004.0
2006-07-18 03:04:00,0.68808,0.6881,0.68805,0.68805,249800001.0
2006-07-18 03:05:00,0.68807,0.68815,0.68807,0.6881,118200001.0
2006-07-18 03:06:00,0.68812,0.68814,0.68802,0.68808,88700002.0
2006-07-18 03:07:00,0.688,0.68807,0.68795,0.68802,67200001.0
2006-07-18 03:08:00,0.68805,0.68807,0.68805,0.68807,42500001.0
2006-07-18 03:09:00,0.6881,0.68812,0.68802,0.68802,83700001.0
2006-07-18 03:10:00,0.68805,0.68809,0.68804,0.68808,34600000.0
2006-07-18 03:11:00,0.68803,0.68807,0.68802,0.68805,95800001.0
2006-07-18 03:12:00,0.68808,0.68808,0.688,0.68806,142400001.0
2006-07-18 03:13:00,0.68809,0.68809,0.68804,0.68809,125199999.0
2006-07-18 03:14:00,0.68806,0.68806,0.68801,0.68801,23900000.0
2006-07-18 03:15:00,0.68802,0.68802,0.68798,0.68798,19100000.0
2006-07-18 03:16:00,0.68805,0.68805,0.688,0.688,121400001.0
2006-07-18 03:17:00,0.68805,0.6881,0.68803,0.6881,165299995.0
2006-07-18 03:18:00,0.68811,0.68814,0.68804,0.68812,314200002.0
2006-07-18 03:19:00,0.68808,0.68808,0.68807,0.68807,46200000.0
2006-07-18 03:20:00,0.688,0.68807,0.68798,0.688,165899997.0
2006-07-18 03:21:00,0.68802,0.68804,0.68799,0.68804,189400004.0
2006-07-18 03:22:00,0.68799,0.68809,0.68798,0.68809,138500001.0
2006-07-18 03:23:00,0.68803,0.68803,0.68799,0.68802,61599998.0
2006-07-18 03:24:00,0.68802,0.68806,0.68801,0.68805,113499997.0
2006-07-18 03:25:00,0.68799,0.68799,0.68797,0.68799,92199998.0
2006-07-18 03:26:00,0.68796,0.68796,0.68792,0.68792,31300000.0
2006-07-18 03:27:00,0.68797,0.68797,0.68793,0.68793,121400000.0
2006-07-18 03:28:00,0.68793,0.68793,0.68793,0.68793,12700000.0
2006-07-18 03:29:00,0.68793,0.68793,0.68792,0.68792,43099998.0
2006-07-18 03:30:00,0.68792,0.68793,0.68787,0.68789,29600000.0
2006-07-18 03:31:00,0.68791,0.68797,0.68785,0.68793,185300004.0
2006-07-18 03:32:00,0.68787,0.68792,0.68784,0.68792,95799999.0
2006-07-18 03:33:00,0.68786,0.6879,0.68786,0.68787,79000002.0
2006-07-18 03:34:00,0.68792,0.68798,0.68789,0.68798,154000001.0
2006-07-18 03:35:00,0.68798,0.688,0.68797,0.688,99099999.0
2006-07-18 03:36:00,0.68798,0.68798,0.68795,0.68795,55899997.0
2006-07-18 03:37:00,0.68797,0.68801,0.68794,0.68794,89800001.0
2006-07-18 03:38:00,0.68797,0.68798,0.68795,0.68795,143200000.0
2006-07-18 03:39:00,0.68797,0.68803,0.68797,0.68803,27099999.0
2006-07-18 03:40:00,0.68802,0.68805,0.68802,0.68805,38299999.0
2006-07-18 03:41:00,0.68804,0.68804,0.68799,0.68803,101900003.0
2006-07-18 03:42:00,0.68803,0.68803,0.68796,0.68799,62900000.0
2006-07-18 03:43:00,0.68798,0.68807,0.68798,0.68805,38500001.0
2006-07-18 03:44:00,0.688,0.688,0.68799,0.68799,44000000.0
2006-07-18 03:45:00,0.68793,0.68793,0.68782,0.68792,131100002.0
2006-07-18 03:46:00,0.6879,0.6879,0.68785,0.6879,177699997.0
2006-07-18 03:47:00,0.68787,0.68787,0.68787,0.68787,10300000.0
2006-07-18 03:48:00,0.68787,0.68791,0.68784,0.68791,145499996.0
2006-07-18 03:49:00,0.6879,0.6879,0.68785,0.68788,169100000.0
2006-07-18 03:50:00,0.68785,0.68788,0.68785,0.68788,70600001.0
2006-07-18 03:51:00,0.6879,0.68793,0.6879,0.68793,34400001.0
2006-07-18 03:52:00,0.68794,0.68802,0.6879,0.68802,142300000.0
2006-07-18 03:53:00,0.68806,0.68806,0.68799,0.68799,21300000.0
2006-07-18 03:54:00,0.68803,0.68803,0.68795,0.68796,198099997.0
2006-07-18 03:55:00,0.68798,0.68802,0.68795,0.68795,218400001.0
2006-07-18 03:56:00,0.68802,0.68802,0.68796,0.68796,10400000.0
2006-07-18 03:57:00,0.68805,0.68806,0.68805,0.68806,31100000.0
2006-07-18 03:58:00,0.68803,0.6881,0.688,0.688,136800001.0
2006-07-18 03:59:00,0.688,0.688,0.68793,0.68793,40600000.0
2006-07-18 04:00:00,0.688,0.688,0.68798,0.68798,67099998.0
2006-07-18 04:01:00,0.68795,0.68803,0.68795,0.68803,179799999.0
2006-07-18 04:02:00,0.68803,0.68803,0.68797,0.68798,218099999.0
2006-07-18 04:03:00,0.68802,0.68802,0.68797,0.68798,83999999.0
2006-07-18 04:04:00,0.688,0.688,0.68798,0.68798,190899999.0
2006-07-18 04:05:00,0.688,0.688,0.68798,0.68798,82200001.0
2006-07-18 04:06:00,0.68798,0.68798,0.68798,0.68798,19100000.0
2006-07-18 04:07:00,0.68798,0.68798,0.68797,0.68797,20700000.0
2006-07-18 04:08:00,0.68797,0.68797,0.68795,0.68795,68200000.0
2006-07-18 04:09:00,0.688,0.688,0.688,0.688,20000000.0
2006-07-18 04:10:00,0.688,0.688,0.68798,0.68798,40700001.0
2006-07-18 04:11:00,0.688,0.68803,0.68795,0.68795,115200002.0
2006-07-18 04:12:00,0.68798,0.68798,0.68798,0.68798,2400000.0
2006-07-18 04:13:00,0.68797,0.688,0.68796,0.68796,79800000.0
2006-07-18 04:14:00,0.68793,0.68795,0.68787,0.6879,110799999.0
2006-07-18 04:15:00,0.68788,0.68792,0.68787,0.6879,119900000.0
2006-07-18 04:16:00,0.68788,0.6879,0.68788,0.6879,16800000.0
2006-07-18 04:17:00,0.68786,0.68786,0.68784,0.68784,16800000.0
2006-07-18 04:18:00,0.6878,0.6879,0.6878,0.68788,172000001.0
2006-07-18 04:19:00,0.68785,0.68791,0.68785,0.68787,88800001.0
2006-07-18 04:20:00,0.68787,0.68793,0.68787,0.68789,118000003.0
2006-07-18 04:21:00,0.6879,0.68793,0.6879,0.68793,99799999.0
2006-07-18 04:22:00,0.68793,0.68796,0.68789,0.6879,206200000.0
2006-07-18 04:23:00,0.68791,0.68795,0.68788,0.6879,193000000.0
2006-07-18 04:24:00,0.68789,0.68798,0.68789,0.68798,82000000.0
2006-07-18 04:25:00,0.68796,0.68796,0.68794,0.68794,20400000.0
2006-07-18 04:26:00,0.68782,0.68792,0.68781,0.68785,160200000.0
2006-07-18 04:27:00,0.68788,0.68796,0.68783,0.68793,114199999.0
2006-07-18 04:28:00,0.6879,0.68798,0.6879,0.68798,172499998.0
2006-07-18 04:29:00,0.68793,0.68795,0.68789,0.68795,137799997.0
2006-07-18 04:30:00,0.68792,0.68794,0.68789,0.68792,265800002.0
2006-07-18 04:31:00,0.68793,0.68795,0.6879,0.68793,175700002.0
2006-07-18 04:32:00,0.68795,0.68795,0.68792,0.68793,31700001.0
2006-07-18 04:33:00,0.68794,0.68802,0.68794,0.68802,60599999.0
2006-07-18 04:34:00,0.68803,0.68803,0.68795,0.68795,137800002.0
2006-07-18 04:35:00,0.68792,0.68797,0.68792,0.68793,102000001.0
2006-07-18 04:36:00,0.68797,0.68798,0.68792,0.68798,150900005.0
2006-07-18 04:37:00,0.6879,0.68795,0.6879,0.68792,43500001.0
2006-07-18 04:38:00,0.68792,0.68797,0.6879,0.68797,46000000.0
2006-07-18 04:39:00,0.68793,0.68795,0.68787,0.6879,179000004.0
2006-07-18 04:40:00,0.68795,0.68795,0.68793,0.68793,6800000.0
2006-07-18 04:41:00,0.68795,0.68795,0.68792,0.68793,39100001.0
2006-07-18 04:42:00,0.68795,0.68795,0.68787,0.68791,91300000.0
2006-07-18 04:43:00,0.6879,0.68793,0.68788,0.68788,147299999.0
2006-07-18 04:44:00,0.68785,0.68792,0.68785,0.68792,155099997.0
2006-07-18 04:45:00,0.68785,0.68793,0.68785,0.68793,156699998.0
2006-07-18 04:46:00,0.6879,0.68795,0.68788,0.68795,203299998.0
2006-07-18 04:47:00,0.68795,0.68795,0.68789,0.68791,36700000.0
2006-07-18 04:48:00,0.68792,0.68793,0.68791,0.68791,33700001.0
2006-07-18 04:49:00,0.68792,0.68795,0.6879,0.68795,171900000.0
2006-07-18 04:50:00,0.68795,0.68798,0.6879,0.68797,89699999.0
2006-07-18 04:51:00,0.68795,0.68795,0.68794,0.68794,90500000.0
2006-07-18 04:52:00,0.68794,0.68798,0.68794,0.68798,17600000.0
2006-07-18 04:53:00,0.688,0.68803,0.68795,0.688,147999995.0
2006-07-18 04:54:00,0.688,0.688,0.688,0.688,35499999.0
2006-07-18 04:55:00,0.68795,0.688,0.68793,0.68797,160299998.0
2006-07-18 04:56:00,0.68797,0.68803,0.68797,0.688,153200003.0
2006-07-18 04:57:00,0.68793,0.68803,0.68793,0.68794,96799999.0
2006-07-18 04:58:00,0.68792,0.68795,0.68792,0.68795,96000000.0
2006-07-18 04:59:00,0.68797,0.68798,0.68794,0.68796,95399999.0
2006-07-18 05:00:00,0.6879,0.68796,0.6879,0.68793,97399998.0
2006-07-18 05:01:00,0.68789,0.68797,0.68789,0.68797,152900001.0
2006-07-18 05:02:00,0.68798,0.68798,0.68798,0.68798,91100003.0
2006-07-18 05:03:00,0.68801,0.68801,0.68793,0.68793,191100003.0
2006-07-18 05:04:00,0.68791,0.68801,0.68791,0.68795,174000002.0
2006-07-18 05:05:00,0.68798,0.68798,0.68798,0.68798,18299999.0
2006-07-18 05:06:00,0.68797,0.68797,0.68796,0.68796,58200001.0
2006-07-18 05:07:00,0.68798,0.68798,0.68797,0.68797,30700001.0
2006-07-18 05:08:00,0.68797,0.68798,0.68795,0.68795,139100000.0
2006-07-18 05:09:00,0.68796,0.68802,0.68795,0.688,67900000.0
2006-07-18 05:10:00,0.68794,0.68796,0.68794,0.68796,27900000.0
2006-07-18 05:11:00,0.68797,0.68797,0.6879,0.6879,121200001.0
2006-07-18 05:12:00,0.688,0.688,0.68796,0.68796,12600000.0
2006-07-18 05:13:00,0.68799,0.688,0.68793,0.688,148100003.0
2006-07-18 05:14:00,0.68798,0.68805,0.68792,0.68805,130200001.0
2006-07-18 05:15:00,0.68805,0.68805,0.68801,0.68801,35900001.0
2006-07-18 05:16:00,0.68802,0.68802,0.68794,0.68801,121400000.0
2006-07-18 05:17:00,0.688,0.688,0.68798,0.688,92599999.0
2006-07-18 05:18:00,0.68795,0.688,0.68795,0.68795,127700002.0
2006-07-18 05:19:00,0.68798,0.68798,0.68797,0.68797,22400000.0
2006-07-18 05:20:00,0.68793,0.68798,0.68793,0.68798,94099999.0
2006-07-18 05:21:00,0.68798,0.68798,0.68798,0.68798,17700001.0
2006-07-18 05:22:00,0.68798,0.68798,0.68789,0.68795,202499996.0
2006-07-18 05:23:00,0.68795,0.68803,0.68795,0.688,92000000.0
2006-07-18 05:24:00,0.68798,0.68798,0.68791,0.68793,114100003.0
2006-07-18 05:25:00,0.68798,0.68802,0.6879,0.6879,245000003.0
2006-07-18 05:26:00,0.6879,0.68795,0.68781,0.68781,161000004.0
2006-07-18 05:27:00,0.68783,0.68794,0.68781,0.68791,138799998.0
2006-07-18 05:28:00,0.68793,0.688,0.68793,0.68797,184700001.0
2006-07-18 05:29:00,0.68801,0.68804,0.688,0.68803,68199998.0
2006-07-18 05:30:00,0.68805,0.68817,0.68805,0.68807,102099998.0
2006-07-18 05:31:00,0.68803,0.68805,0.68803,0.68805,24099999.0
2006-07-18 05:32:00,0.688,0.68808,0.688,0.68806,259500003.0
2006-07-18 05:33:00,0.68803,0.68808,0.688,0.68805,27300000.0
2006-07-18 05:34:00,0.688,0.68805,0.688,0.68802,47000001.0
2006-07-18 05:35:00,0.68807,0.68808,0.68802,0.68802,91200000.0
2006-07-18 05:36:00,0.688,0.6881,0.688,0.6881,210800005.0
2006-07-18 05:37:00,0.68806,0.68808,0.68804,0.68808,135699998.0
2006-07-18 05:38:00,0.68804,0.68804,0.68804,0.68804,82999998.0
2006-07-18 05:39:00,0.68795,0.68798,0.68791,0.68798,78299999.0
2006-07-18 05:40:00,0.68803,0.68803,0.68797,0.688,148200001.0
2006-07-18 05:41:00,0.688,0.688,0.68798,0.688,65000001.0
2006-07-18 05:42:00,0.68801,0.68807,0.68801,0.68806,100899999.0
2006-07-18 05:43:00,0.68802,0.68809,0.68802,0.68806,140999999.0
2006-07-18 05:44:00,0.68811,0.68811,0.68805,0.68805,62200001.0
2006-07-18 05:45:00,0.68803,0.68807,0.68803,0.68803,102800003.0
2006-07-18 05:46:00,0.68807,0.68808,0.68804,0.68807,110900001.0
2006-07-18 05:47:00,0.68805,0.68813,0.68805,0.6881,133199997.0
2006-07-18 05:48:00,0.68808,0.68808,0.68808,0.68808,8800000.0
2006-07-18 05:49:00,0.68812,0.68817,0.68806,0.68806,111800000.0
2006-07-18 05:50:00,0.6881,0.68813,0.6881,0.6881,60700001.0
2006-07-18 05:51:00,0.68813,0.68813,0.68805,0.6881,133700000.0
2006-07-18 05:52:00,0.68808,0.6881,0.68803,0.6881,215000000.0
2006-07-18 05:53:00,0.68807,0.68809,0.68804,0.68809,152399999.0
2006-07-18 05:54:00,0.68808,0.68814,0.68806,0.68809,155200001.0
2006-07-18 05:55:00,0.68805,0.68808,0.68804,0.68806,56600000.0
2006-07-18 05:56:00,0.6881,0.68815,0.68805,0.68805,271999997.0
2006-07-18 05:57:00,0.68809,0.68818,0.68809,0.68815,52900000.0
2006-07-18 05:58:00,0.68815,0.68819,0.68809,0.68819,39099999.0
2006-07-18 05:59:00,0.68817,0.68817,0.68814,0.68814,109299998.0
2006-07-18 06:00:00,0.68817,0.68818,0.68811,0.68812,133900000.0
2006-07-18 06:01:00,0.68812,0.68817,0.68812,0.68815,145400001.0
2006-07-18 06:02:00,0.68812,0.68812,0.68806,0.68808,77800000.0
2006-07-18 06:03:00,0.68811,0.68816,0.68811,0.68816,18900000.0
2006-07-18 06:04:00,0.68813,0.68814,0.68813,0.68814,15200000.0
2006-07-18 06:05:00,0.6881,0.68814,0.68808,0.68809,74199998.0
2006-07-18 06:06:00,0.6881,0.68817,0.6881,0.68813,105799998.0
2006-07-18 06:07:00,0.68815,0.6882,0.68813,0.6882,147799997.0
2006-07-18 06:08:00,0.6882,0.6882,0.6882,0.6882,24700001.0
2006-07-18 06:09:00,0.68819,0.68823,0.68819,0.68823,39000000.0
2006-07-18 06:10:00,0.68821,0.68821,0.68811,0.6882,139000000.0
2006-07-18 06:11:00,0.68816,0.68816,0.68811,0.68811,18400000.0
2006-07-18 06:12:00,0.68812,0.68815,0.68812,0.68812,73200000.0
2006-07-18 06:13:00,0.68812,0.68812,0.68812,0.68812,8000000.0
2006-07-18 06:14:00,0.6881,0.68817,0.6881,0.68815,186200001.0
2006-07-18 06:15:00,0.68815,0.68821,0.68815,0.68815,189500001.0
2006-07-18 06:16:00,0.68818,0.68821,0.6881,0.6882,92100004.0
2006-07-18 06:17:00,0.68817,0.68817,0.68809,0.68813,109700000.0
2006-07-18 06:18:00,0.68812,0.68815,0.68806,0.68812,156700001.0
2006-07-18 06:19:00,0.68821,0.68821,0.68815,0.6882,132400002.0
2006-07-18 06:20:00,0.68818,0.68824,0.68818,0.68823,207300001.0
2006-07-18 06:21:00,0.68823,0.68823,0.68815,0.68823,89200001.0
2006-07-18 06:22:00,0.68825,0.68825,0.68825,0.68825,108899997.0
2006-07-18 06:23:00,0.68824,0.68825,0.68818,0.6882,200900003.0
2006-07-18 06:24:00,0.68822,0.68827,0.68817,0.68822,194800004.0
2006-07-18 06:25:00,0.68818,0.68822,0.68816,0.68816,23500000.0
2006-07-18 06:26:00,0.68814,0.68817,0.68808,0.68808,144099999.0
2006-07-18 06:27:00,0.68813,0.68813,0.68805,0.68805,120599998.0
2006-07-18 06:28:00,0.68803,0.68803,0.68802,0.68802,5600000.0
2006-07-18 06:29:00,0.68805,0.68809,0.68805,0.68809,93500000.0
2006-07-18 06:30:00,0.6881,0.68812,0.68807,0.68812,76400000.0
2006-07-18 06:31:00,0.68807,0.6881,0.68804,0.6881,118500000.0
2006-07-18 06:32:00,0.6881,0.68815,0.68809,0.68815,155199997.0
2006-07-18 06:33:00,0.68817,0.68817,0.68807,0.68807,49100000.0
2006-07-18 06:34:00,0.68812,0.68816,0.68812,0.68812,98300001.0
2006-07-18 06:35:00,0.6881,0.6881,0.6881,0.6881,75099998.0
2006-07-18 06:36:00,0.6881,0.6881,0.6881,0.6881,14300000.0
2006-07-18 06:37:00,0.68812,0.68813,0.68805,0.68813,150799995.0
2006-07-18 06:38:00,0.68806,0.68807,0.68806,0.68807,43899998.0
2006-07-18 06:39:00,0.68805,0.68808,0.68804,0.68804,90899998.0
2006-07-18 06:40:00,0.68807,0.68807,0.68801,0.68806,157499999.0
2006-07-18 06:41:00,0.68803,0.68803,0.68803,0.68803,15200000.0
2006-07-18 06:42:00,0.68801,0.68805,0.68799,0.68802,129800001.0
2006-07-18 06:43:00,0.68797,0.68797,0.68792,0.68793,50200000.0
2006-07-18 06:44:00,0.68797,0.68799,0.68795,0.68795,206000001.0
2006-07-18 06:45:00,0.688,0.688,0.68788,0.68788,160099999.0
2006-07-18 06:46:00,0.68792,0.68804,0.68792,0.68792,208500001.0
2006-07-18 06:47:00,0.68792,0.688,0.68792,0.68796,81400000.0
2006-07-18 06:48:00,0.68796,0.68804,0.68796,0.68804,79100001.0
2006-07-18 06:49:00,0.68805,0.68805,0.68805,0.68805,5200000.0
2006-07-18 06:50:00,0.688,0.68806,0.688,0.68805,131600000.0
2006-07-18 06:51:00,0.68803,0.68811,0.688,0.68803,185100004.0
2006-07-18 06:52:00,0.68802,0.68808,0.68802,0.68808,81400001.0
2006-07-18 06:53:00,0.6881,0.6881,0.68805,0.68805,94900003.0
2006-07-18 06:54:00,0.68805,0.68808,0.68804,0.68805,47100001.0
2006-07-18 06:55:00,0.6881,0.68813,0.68807,0.68807,100000003.0
2006-07-18 06:56:00,0.68805,0.68813,0.68805,0.68807,181000000.0
2006-07-18 06:57:00,0.68808,0.68808,0.688,0.68805,211199999.0
2006-07-18 06:58:00,0.6881,0.6881,0.6881,0.6881,42299999.0
2006-07-18 06:59:00,0.68809,0.68809,0.68801,0.68808,186100002.0
2006-07-18 07:00:00,0.68805,0.6881,0.68805,0.6881,58200001.0
2006-07-18 07:01:00,0.68807,0.6881,0.68807,0.68807,102700001.0
2006-07-18 07:02:00,0.68805,0.68808,0.68804,0.68806,125599999.0
2006-07-18 07:03:00,0.6881,0.68812,0.6881,0.68812,19900000.0
2006-07-18 07:04:00,0.68807,0.68813,0.68807,0.68813,84700001.0
2006-07-18 07:05:00,0.68807,0.68807,0.68807,0.68807,30299999.0
2006-07-18 07:06:00,0.6881,0.6881,0.68807,0.68808,68300000.0
2006-07-18 07:07:00,0.6881,0.68814,0.68808,0.68808,197300002.0
2006-07-18 07:08:00,0.68807,0.6881,0.68807,0.68807,124799996.0
2006-07-18 07:09:00,0.68807,0.6881,0.68807,0.6881,6100000.0
2006-07-18 07:10:00,0.68808,0.68813,0.68808,0.68812,146299999.0
2006-07-18 07:11:00,0.68813,0.68815,0.68812,0.68815,37300000.0
2006-07-18 07:12:00,0.6881,0.6881,0.6881,0.6881,4800000.0
2006-07-18 07:13:00,0.68813,0.68817,0.68813,0.68815,31299999.0
2006-07-18 07:14:00,0.68814,0.68814,0.68804,0.68807,108400000.0
2006-07-18 07:15:00,0.68812,0.68814,0.68809,0.6881,176600003.0
2006-07-18 07:16:00,0.6881,0.68815,0.68809,0.68815,238399994.0
2006-07-18 07:17:00,0.68811,0.68814,0.68809,0.68814,139599999.0
2006-07-18 07:18:00,0.68814,0.68814,0.68807,0.68807,121200002.0
2006-07-18 07:19:00,0.68807,0.68813,0.68807,0.68808,153400000.0
2006-07-18 07:20:00,0.68808,0.6881,0.68802,0.68804,185599996.0
2006-07-18 07:21:00,0.6881,0.6881,0.68808,0.68808,93299999.0
2006-07-18 07:22:00,0.6881,0.6881,0.68807,0.68809,16900000.0
2006-07-18 07:23:00,0.68805,0.68805,0.68805,0.68805,43000000.0
2006-07-18 07:24:00,0.68807,0.6881,0.68807,0.6881,42000000.0
2006-07-18 07:25:00,0.6881,0.68813,0.6881,0.68813,59200000.0
2006-07-18 07:26:00,0.68813,0.68813,0.68809,0.68812,124999997.0
2006-07-18 07:27:00,0.68812,0.68817,0.68809,0.68817,208500002.0
2006-07-18 07:28:00,0.68808,0.68809,0.68808,0.68809,23300000.0
2006-07-18 07:29:00,0.6881,0.68815,0.68808,0.68815,67799999.0
2006-07-18 07:30:00,0.68812,0.68813,0.68807,0.68808,246500005.0
2006-07-18 07:31:00,0.68811,0.68815,0.68806,0.68807,97400003.0
2006-07-18 07:32:00,0.6881,0.68814,0.68807,0.68814,23400000.0
2006-07-18 07:33:00,0.68815,0.68815,0.68813,0.68813,48499999.0
2006-07-18 07:34:00,0.6881,0.68815,0.68807,0.68812,190700001.0
2006-07-18 07:35:00,0.6881,0.6881,0.68805,0.68807,159499999.0
2006-07-18 07:36:00,0.6881,0.6881,0.68808,0.68808,63000000.0
2006-07-18 07:37:00,0.68811,0.68814,0.68809,0.68811,224200003.0
2006-07-18 07:38:00,0.6881,0.6881,0.68807,0.6881,133600000.0
2006-07-18 07:39:00,0.68809,0.68816,0.68809,0.68812,76700001.0
2006-07-18 07:40:00,0.68815,0.68815,0.6881,0.6881,59699999.0
2006-07-18 07:41:00,0.68811,0.68814,0.6881,0.68811,189500000.0
2006-07-18 07:42:00,0.68808,0.6881,0.68808,0.68808,50500001.0
2006-07-18 07:43:00,0.68806,0.68815,0.68804,0.68805,135000002.0
2006-07-18 07:44:00,0.68805,0.68807,0.68803,0.68804,109399998.0
2006-07-18 07:45:00,0.68801,0.68808,0.688,0.688,117900000.0
2006-07-18 07:46:00,0.68802,0.68811,0.68802,0.68802,128000000.0
2006-07-18 07:47:00,0.68805,0.68805,0.68805,0.68805,130099998.0
2006-07-18 07:48:00,0.68802,0.68805,0.688,0.688,122300001.0
2006-07-18 07:49:00,0.68802,0.68803,0.68802,0.68803,15900000.0
2006-07-18 07:50:00,0.68807,0.68809,0.68802,0.68804,139600002.0
2006-07-18 07:51:00,0.68801,0.68812,0.68801,0.68807,227000004.0
2006-07-18 07:52:00,0.68804,0.68811,0.68804,0.68807,144600002.0
2006-07-18 07:53:00,0.68809,0.68809,0.68802,0.68804,122100000.0
2006-07-18 07:54:00,0.68805,0.68805,0.68802,0.68802,105400003.0
2006-07-18 07:55:00,0.68805,0.68805,0.68805,0.68805,4800000.0
2006-07-18 07:56:00,0.688,0.68805,0.68798,0.68805,79900000.0
2006-07-18 07:57:00,0.68802,0.68807,0.68802,0.68807,165599998.0
2006-07-18 07:58:00,0.68803,0.68803,0.68795,0.68799,189800000.0
2006-07-18 07:59:00,0.68802,0.68804,0.688,0.68804,74000001.0
2006-07-18 08:00:00,0.688,0.68806,0.68797,0.688,200200006.0
2006-07-18 08:01:00,0.68795,0.68804,0.68795,0.68797,91600002.0
2006-07-18 08:02:00,0.68791,0.68801,0.6879,0.688,205699997.0
2006-07-18 08:03:00,0.68795,0.68804,0.68795,0.68803,94199998.0
2006-07-18 08:04:00,0.688,0.68806,0.688,0.68805,36800000.0
2006-07-18 08:05:00,0.68796,0.68802,0.68784,0.68792,357200001.0
2006-07-18 08:06:00,0.68798,0.68809,0.68798,0.68804,108700004.0
2006-07-18 08:07:00,0.68801,0.68806,0.68798,0.68805,118900002.0
2006-07-18 08:08:00,0.68807,0.68813,0.68806,0.68807,115600000.0
2006-07-18 08:09:00,0.68815,0.68824,0.68815,0.68818,80600001.0
2006-07-18 08:10:00,0.68809,0.68812,0.68806,0.68811,109699998.0
2006-07-18 08:11:00,0.68807,0.68812,0.68805,0.68805,45500000.0
2006-07-18 08:12:00,0.68808,0.68809,0.68803,0.68806,172199998.0
2006-07-18 08:13:00,0.68803,0.68809,0.68798,0.68802,168600001.0
2006-07-18 08:14:00,0.68792,0.6881,0.68792,0.68809,221000000.0
2006-07-18 08:15:00,0.68814,0.68814,0.68809,0.68809,50100002.0
2006-07-18 08:16:00,0.68813,0.68818,0.68812,0.68813,72900001.0
2006-07-18 08:17:00,0.68815,0.68819,0.68815,0.68818,205099998.0
2006-07-18 08:18:00,0.68815,0.68817,0.68814,0.68817,161199997.0
2006-07-18 08:19:00,0.68817,0.68817,0.68811,0.68815,121000001.0
2006-07-18 08:20:00,0.68815,0.68818,0.68815,0.68818,10400000.0
2006-07-18 08:21:00,0.6882,0.6882,0.68812,0.68812,54300000.0
2006-07-18 08:22:00,0.68818,0.6882,0.68818,0.68818,99099998.0
2006-07-18 08:23:00,0.68814,0.68814,0.68806,0.68806,17500001.0
2006-07-18 08:24:00,0.68803,0.68808,0.68803,0.68808,142200000.0
2006-07-18 08:25:00,0.68808,0.68818,0.68808,0.68814,164899997.0
2006-07-18 08:26:00,0.68817,0.68826,0.68815,0.68818,204400002.0
2006-07-18 08:27:00,0.68815,0.68822,0.68812,0.6882,165600004.0
2006-07-18 08:28:00,0.68823,0.68824,0.68821,0.68824,71400001.0
2006-07-18 08:29:00,0.68831,0.68835,0.68826,0.68826,104700001.0
2006-07-18 08:30:00,0.6883,0.68836,0.68826,0.6883,144000004.0
2006-07-18 08:31:00,0.68827,0.68833,0.68822,0.68826,152899996.0
2006-07-18 08:32:00,0.68826,0.68832,0.68825,0.68826,114700002.0
2006-07-18 08:33:00,0.68826,0.68829,0.68823,0.68823,123200000.0
2006-07-18 08:34:00,0.68822,0.68833,0.68822,0.68833,80499998.0
2006-07-18 08:35:00,0.68831,0.68831,0.68829,0.68829,64800002.0
2006-07-18 08:36:00,0.68826,0.68831,0.68826,0.68831,116299997.0
2006-07-18 08:37:00,0.68827,0.68827,0.68811,0.6882,56700000.0
2006-07-18 08:38:00,0.68822,0.68823,0.68819,0.68819,121699999.0
2006-07-18 08:39:00,0.68815,0.68826,0.68815,0.68826,136200000.0
2006-07-18 08:40:00,0.68822,0.68825,0.6882,0.68825,205299995.0
2006-07-18 08:41:00,0.68824,0.68826,0.68824,0.68826,23000000.0
2006-07-18 08:42:00,0.68826,0.68837,0.68826,0.68828,149799997.0
2006-07-18 08:43:00,0.68825,0.68831,0.68824,0.68824,37100000.0
2006-07-18 08:44:00,0.68827,0.68833,0.68825,0.68829,80500000.0
2006-07-18 08:45:00,0.68825,0.68825,0.68823,0.68823,41400002.0
2006-07-18 08:46:00,0.68826,0.6883,0.68822,0.6883,154600001.0
2006-07-18 08:47:00,0.68829,0.68832,0.68829,0.6883,124100000.0
2006-07-18 08:48:00,0.68833,0.6884,0.68831,0.68831,119499999.0
2006-07-18 08:49:00,0.68835,0.68855,0.68835,0.68855,167800004.0
2006-07-18 08:50:00,0.68853,0.68853,0.68847,0.68849,92799996.0
2006-07-18 08:51:00,0.68851,0.68851,0.68841,0.68845,210800003.0
2006-07-18 08:52:00,0.68845,0.68853,0.68845,0.68853,243199998.0
2006-07-18 08:53:00,0.68852,0.68853,0.68834,0.68834,228999995.0
2006-07-18 08:54:00,0.68833,0.68843,0.68833,0.68838,107700005.0
2006-07-18 08:55:00,0.68843,0.68843,0.68843,0.68843,3400000.0
2006-07-18 08:56:00,0.68838,0.6884,0.68831,0.68838,221699997.0
2006-07-18 08:57:00,0.6884,0.6884,0.68837,0.68837,62199998.0
2006-07-18 08:58:00,0.68833,0.68833,0.68825,0.68828,110199998.0
2006-07-18 08:59:00,0.68826,0.68835,0.68822,0.68822,140699999.0
2006-07-18 09:00:00,0.68821,0.68832,0.68821,0.68832,87300000.0
2006-07-18 09:01:00,0.68836,0.68837,0.68827,0.68832,136000001.0
2006-07-18 09:02:00,0.68836,0.68836,0.68825,0.68834,247799999.0
2006-07-18 09:03:00,0.68838,0.68841,0.68831,0.68831,227500004.0
2006-07-18 09:04:00,0.68832,0.68836,0.6883,0.68831,192000006.0
2006-07-18 09:05:00,0.68835,0.68843,0.68835,0.68843,51200002.0
2006-07-18 09:06:00,0.68846,0.68846,0.68837,0.68837,73599998.0
2006-07-18 09:07:00,0.68834,0.68839,0.68826,0.68839,153900004.0
2006-07-18 09:08:00,0.6884,0.68848,0.68828,0.68844,168300001.0
2006-07-18 09:09:00,0.68852,0.68861,0.68852,0.68854,193199997.0
2006-07-18 09:10:00,0.68856,0.68865,0.68856,0.68857,117900002.0
2006-07-18 09:11:00,0.68863,0.68873,0.68862,0.68873,226000002.0
2006-07-18 09:12:00,0.6887,0.6887,0.68863,0.68863,158099997.0
2006-07-18 09:13:00,0.68862,0.68864,0.68857,0.68857,90200000.0
2006-07-18 09:14:00,0.68855,0.68864,0.68855,0.68862,142399999.0
2006-07-18 09:15:00,0.68858,0.68862,0.68857,0.68857,62399998.0
2006-07-18 09:16:00,0.68858,0.68862,0.6885,0.68859,203000003.0
2006-07-18 09:17:00,0.68861,0.68871,0.6886,0.68865,134799998.0
2006-07-18 09:18:00,0.68863,0.68868,0.68857,0.68868,94400002.0
2006-07-18 09:19:00,0.68868,0.68872,0.68859,0.68863,181699997.0
2006-07-18 09:20:00,0.68864,0.68864,0.68851,0.68851,91400000.0
2006-07-18 09:21:00,0.68853,0.68865,0.68853,0.68862,177000002.0
2006-07-18 09:22:00,0.68856,0.68861,0.68846,0.68852,108600001.0
2006-07-18 09:23:00,0.68852,0.68853,0.68839,0.68848,187700002.0
2006-07-18 09:24:00,0.68851,0.68851,0.68838,0.68839,183600001.0
2006-07-18 09:25:00,0.68837,0.68842,0.6883,0.68838,106400000.0
2006-07-18 09:26:00,0.68836,0.68837,0.68819,0.68819,115500001.0
2006-07-18 09:27:00,0.6882,0.68826,0.68814,0.68825,148399999.0
2006-07-18 09:28:00,0.68824,0.68834,0.68814,0.68834,177700001.0
2006-07-18 09:29:00,0.68837,0.68839,0.6883,0.68837,189999995.0
2006-07-18 09:30:00,0.68836,0.68837,0.68827,0.68828,168700000.0
2006-07-18 09:31:00,0.68818,0.68818,0.68807,0.6881,49200001.0
2006-07-18 09:32:00,0.68808,0.68814,0.68808,0.68814,146999997.0
2006-07-18 09:33:00,0.6881,0.6881,0.68801,0.68806,91799999.0
2006-07-18 09:34:00,0.68806,0.68809,0.68799,0.68805,162099997.0
2006-07-18 09:35:00,0.68807,0.68822,0.68807,0.68818,126800001.0
2006-07-18 09:36:00,0.68815,0.68822,0.68811,0.68816,67799998.0
2006-07-18 09:37:00,0.68822,0.68823,0.6881,0.68823,110000000.0
2006-07-18 09:38:00,0.68825,0.68825,0.68815,0.68825,103399996.0
2006-07-18 09:39:00,0.68821,0.68821,0.68818,0.68818,41600001.0
2006-07-18 09:40:00,0.68818,0.68825,0.68818,0.68818,104200003.0
2006-07-18 09:41:00,0.68822,0.6883,0.68821,0.68824,275500002.0
2006-07-18 09:42:00,0.68832,0.68832,0.68822,0.6883,268100001.0
2006-07-18 09:43:00,0.68828,0.68828,0.6882,0.6882,53600000.0
2006-07-18 09:44:00,0.68814,0.68814,0.68813,0.68813,20700000.0
2006-07-18 09:45:00,0.68803,0.68805,0.68802,0.68805,119500000.0
2006-07-18 09:46:00,0.68804,0.68804,0.68796,0.68804,84200001.0
2006-07-18 09:47:00,0.68807,0.68807,0.68792,0.68792,38900001.0
2006-07-18 09:48:00,0.68785,0.68796,0.68785,0.68795,219099997.0
2006-07-18 09:49:00,0.68802,0.68816,0.68799,0.68816,149200003.0
2006-07-18 09:50:00,0.68816,0.68816,0.68797,0.68797,72599999.0
2006-07-18 09:51:00,0.68794,0.68794,0.68758,0.6876,111700002.0
2006-07-18 09:52:00,0.68772,0.68786,0.68772,0.68786,48900002.0
2006-07-18 09:53:00,0.68795,0.68795,0.68783,0.68786,213800004.0
2006-07-18 09:54:00,0.68783,0.68799,0.68783,0.68799,166899996.0
2006-07-18 09:55:00,0.68797,0.688,0.68791,0.68795,183500000.0
2006-07-18 09:56:00,0.68798,0.68801,0.68791,0.68793,166600000.0
2006-07-18 09:57:00,0.68793,0.68797,0.68788,0.68795,202100000.0
2006-07-18 09:58:00,0.68798,0.68798,0.68792,0.68792,140599998.0
2006-07-18 09:59:00,0.68793,0.68794,0.6879,0.6879,72700000.0
2006-07-18 10:00:00,0.68787,0.68788,0.68781,0.68788,135599999.0
2006-07-18 10:01:00,0.68792,0.68792,0.68781,0.68781,161800003.0
2006-07-18 10:02:00,0.68781,0.68783,0.68774,0.68775,147900002.0
2006-07-18 10:03:00,0.68776,0.68786,0.68775,0.68781,329399994.0
2006-07-18 10:04:00,0.68777,0.68787,0.68777,0.68785,187700002.0
2006-07-18 10:05:00,0.68783,0.68789,0.68783,0.68789,77400000.0
2006-07-18 10:06:00,0.68787,0.68793,0.68782,0.68793,131699997.0
2006-07-18 10:07:00,0.68791,0.68795,0.68785,0.68795,95800001.0
2006-07-18 10:08:00,0.68795,0.68799,0.6879,0.68792,142099999.0
2006-07-18 10:09:00,0.68783,0.68789,0.68781,0.68788,64700000.0
2006-07-18 10:10:00,0.68792,0.68795,0.6879,0.6879,175800002.0
2006-07-18 10:11:00,0.68789,0.68789,0.6878,0.6878,127100003.0
2006-07-18 10:12:00,0.68781,0.68785,0.68781,0.68782,144800000.0
2006-07-18 10:13:00,0.68782,0.6879,0.68781,0.6879,157799998.0
2006-07-18 10:14:00,0.68788,0.68788,0.6878,0.68783,80400000.0
2006-07-18 10:15:00,0.6879,0.68792,0.68784,0.68787,176200000.0
2006-07-18 10:16:00,0.68794,0.68798,0.68794,0.68798,12800000.0
2006-07-18 10:17:00,0.68797,0.68797,0.68791,0.68793,216900002.0
2006-07-18 10:18:00,0.68791,0.68797,0.6879,0.68795,111499999.0
2006-07-18 10:19:00,0.68793,0.68797,0.68788,0.68796,96200003.0
2006-07-18 10:20:00,0.68796,0.68798,0.6879,0.68798,187400001.0
2006-07-18 10:21:00,0.68797,0.68798,0.68794,0.68794,144699999.0
2006-07-18 10:22:00,0.68793,0.68794,0.68789,0.68791,166300004.0
2006-07-18 10:23:00,0.6879,0.68791,0.68782,0.68782,44400000.0
2006-07-18 10:24:00,0.68781,0.68788,0.68778,0.6878,263399998.0
2006-07-18 10:25:00,0.68777,0.68777,0.68766,0.68773,153199996.0
2006-07-18 10:26:00,0.68772,0.68778,0.6877,0.6877,113800001.0
2006-07-18 10:27:00,0.68769,0.68777,0.68767,0.68773,133500000.0
2006-07-18 10:28:00,0.68768,0.68776,0.68766,0.68775,223799998.0
2006-07-18 10:29:00,0.68774,0.68776,0.68744,0.68744,145400000.0
2006-07-18 10:30:00,0.68735,0.68735,0.68692,0.68699,99000001.0
2006-07-18 10:31:00,0.68711,0.68711,0.68673,0.68684,220799998.0
2006-07-18 10:32:00,0.68688,0.687,0.68688,0.68693,129199998.0
2006-07-18 10:33:00,0.6869,0.68695,0.68687,0.6869,137200002.0
2006-07-18 10:34:00,0.68691,0.68692,0.68681,0.68681,142700001.0
2006-07-18 10:35:00,0.68683,0.68689,0.68681,0.68689,102100001.0
2006-07-18 10:36:00,0.68683,0.68688,0.68676,0.68688,125099999.0
2006-07-18 10:37:00,0.68689,0.68693,0.68684,0.68693,103699999.0
2006-07-18 10:38:00,0.68692,0.68701,0.68691,0.687,177200001.0
2006-07-18 10:39:00,0.68695,0.68695,0.68689,0.68692,114900001.0
2006-07-18 10:40:00,0.68693,0.68696,0.6868,0.6868,77399999.0
2006-07-18 10:41:00,0.68679,0.68685,0.68671,0.68684,106799999.0
2006-07-18 10:42:00,0.68683,0.68683,0.68672,0.68676,51200000.0
2006-07-18 10:43:00,0.68681,0.68685,0.68677,0.68677,122800000.0
2006-07-18 10:44:00,0.68671,0.68675,0.68669,0.68675,41600000.0
2006-07-18 10:45:00,0.68676,0.68686,0.68674,0.68686,178400008.0
2006-07-18 10:46:00,0.68679,0.6868,0.68677,0.6868,180399999.0
2006-07-18 10:47:00,0.68676,0.68676,0.68674,0.68674,35900000.0
2006-07-18 10:48:00,0.6867,0.6867,0.68668,0.68668,126699998.0
2006-07-18 10:49:00,0.6866,0.68673,0.6866,0.68673,116900002.0
2006-07-18 10:50:00,0.68665,0.68665,0.68638,0.68638,75799999.0
2006-07-18 10:51:00,0.68641,0.68651,0.68641,0.68648,189299998.0
2006-07-18 10:52:00,0.68649,0.68663,0.68649,0.68663,42800000.0
2006-07-18 10:53:00,0.68662,0.68663,0.68655,0.68655,67200001.0
2006-07-18 10:54:00,0.68653,0.68653,0.68645,0.68645,148700000.0
2006-07-18 10:55:00,0.68641,0.68647,0.68634,0.68647,135899998.0
2006-07-18 10:56:00,0.68648,0.6866,0.68648,0.68655,174899998.0
2006-07-18 10:57:00,0.6865,0.68658,0.68648,0.68648,123300003.0
2006-07-18 10:58:00,0.68652,0.68658,0.68651,0.68655,239100002.0
2006-07-18 10:59:00,0.68649,0.68649,0.68642,0.68649,72600001.0
2006-07-18 11:00:00,0.68638,0.68638,0.68598,0.68619,174000003.0
2006-07-18 11:01:00,0.68618,0.68618,0.68602,0.68603,87300002.0
2006-07-18 11:02:00,0.68607,0.68613,0.68597,0.68597,163000001.0
2006-07-18 11:03:00,0.6859,0.68597,0.68586,0.68587,245300003.0
2006-07-18 11:04:00,0.68588,0.68588,0.68565,0.68573,122499998.0
2006-07-18 11:05:00,0.68573,0.68579,0.68561,0.68578,268399998.0
2006-07-18 11:06:00,0.68577,0.6858,0.68565,0.68576,168000002.0
2006-07-18 11:07:00,0.68576,0.68581,0.6857,0.68577,238400000.0
2006-07-18 11:08:00,0.68581,0.68584,0.68571,0.68575,321699998.0
2006-07-18 11:09:00,0.68571,0.68588,0.68569,0.68577,192799997.0
2006-07-18 11:10:00,0.68576,0.68586,0.68575,0.6858,151700001.0
2006-07-18 11:11:00,0.68582,0.68586,0.68581,0.68585,82500001.0
2006-07-18 11:12:00,0.68588,0.68594,0.68582,0.6859,238300003.0
2006-07-18 11:13:00,0.68591,0.68595,0.68587,0.6859,195400004.0
2006-07-18 11:14:00,0.686,0.68602,0.68595,0.68597,275300000.0
2006-07-18 11:15:00,0.686,0.68603,0.68598,0.68601,141899998.0
2006-07-18 11:16:00,0.68594,0.68594,0.68561,0.68566,228800001.0
2006-07-18 11:17:00,0.68567,0.68578,0.68566,0.68578,122299996.0
2006-07-18 11:18:00,0.68578,0.68583,0.68575,0.68583,234099998.0
2006-07-18 11:19:00,0.68582,0.68583,0.68571,0.68583,161000002.0
2006-07-18 11:20:00,0.68579,0.68581,0.68573,0.68577,66900000.0
2006-07-18 11:21:00,0.68586,0.68588,0.68576,0.68576,130399998.0
2006-07-18 11:22:00,0.68576,0.68582,0.68575,0.68577,164099995.0
2006-07-18 11:23:00,0.68579,0.68581,0.68575,0.68577,115399999.0
2006-07-18 11:24:00,0.6858,0.68581,0.68571,0.68575,72599998.0
2006-07-18 11:25:00,0.68572,0.68577,0.68572,0.68577,107600002.0
2006-07-18 11:26:00,0.68576,0.6858,0.68572,0.68572,182700004.0
2006-07-18 11:27:00,0.68568,0.68568,0.6856,0.6856,70999998.0
2006-07-18 11:28:00,0.68557,0.68564,0.68553,0.68561,135600003.0
2006-07-18 11:29:00,0.68562,0.68568,0.68562,0.68566,121799999.0
2006-07-18 11:30:00,0.68574,0.68574,0.68556,0.68564,182099999.0
2006-07-18 11:31:00,0.68567,0.6858,0.68567,0.68572,114800002.0
2006-07-18 11:32:00,0.68575,0.68577,0.6857,0.68573,87500000.0
2006-07-18 11:33:00,0.68572,0.68578,0.6857,0.68572,191499999.0
2006-07-18 11:34:00,0.68578,0.68583,0.68571,0.68572,42700000.0
2006-07-18 11:35:00,0.68577,0.6858,0.68575,0.68579,169200003.0
2006-07-18 11:36:00,0.68575,0.68583,0.68575,0.68575,235500006.0
2006-07-18 11:37:00,0.6857,0.6858,0.6857,0.68578,157899999.0
2006-07-18 11:38:00,0.68573,0.68576,0.6857,0.68576,145199999.0
2006-07-18 11:39:00,0.68571,0.68581,0.68571,0.68577,87100001.0
2006-07-18 11:40:00,0.6858,0.68584,0.6858,0.68584,64500000.0
2006-07-18 11:41:00,0.68579,0.68588,0.68574,0.68585,190500001.0
2006-07-18 11:42:00,0.68579,0.68585,0.68578,0.68585,114100001.0
2006-07-18 11:43:00,0.68583,0.68585,0.68577,0.68585,99200000.0
2006-07-18 11:44:00,0.68584,0.6859,0.68584,0.68585,103900004.0
2006-07-18 11:45:00,0.68584,0.68588,0.68582,0.68588,232200003.0
2006-07-18 11:46:00,0.68586,0.68592,0.68584,0.68585,97700001.0
2006-07-18 11:47:00,0.68588,0.68588,0.68582,0.68588,207200002.0
2006-07-18 11:48:00,0.68583,0.68586,0.68577,0.68585,182100001.0
2006-07-18 11:49:00,0.68582,0.68583,0.68574,0.68583,165800000.0
2006-07-18 11:50:00,0.68575,0.68576,0.68567,0.6857,183799996.0
2006-07-18 11:51:00,0.68567,0.68567,0.68555,0.68555,242400003.0
2006-07-18 11:52:00,0.68563,0.68569,0.68563,0.68569,88200001.0
2006-07-18 11:53:00,0.68569,0.68569,0.68562,0.68568,158800000.0
2006-07-18 11:54:00,0.68565,0.68568,0.68561,0.68563,113599999.0
2006-07-18 11:55:00,0.68569,0.68569,0.68556,0.6856,185899999.0
2006-07-18 11:56:00,0.68562,0.6857,0.68556,0.68559,241800004.0
2006-07-18 11:57:00,0.68562,0.68562,0.68553,0.68554,157099997.0
2006-07-18 11:58:00,0.68557,0.68568,0.68557,0.68566,165000001.0
2006-07-18 11:59:00,0.68571,0.6858,0.68571,0.68578,126199999.0
2006-07-18 12:00:00,0.6857,0.68576,0.68563,0.68565,237600001.0
2006-07-18 12:01:00,0.68566,0.68566,0.68553,0.68562,210499998.0
2006-07-18 12:02:00,0.6857,0.6857,0.68555,0.68564,182599996.0
2006-07-18 12:03:00,0.68568,0.68568,0.68562,0.68562,76199999.0
2006-07-18 12:04:00,0.68564,0.68564,0.68563,0.68563,33300000.0
2006-07-18 12:05:00,0.6857,0.68576,0.68566,0.68567,109800001.0
2006-07-18 12:06:00,0.6857,0.68577,0.6857,0.68575,158000001.0
2006-07-18 12:07:00,0.68573,0.68573,0.68564,0.68564,168300002.0
2006-07-18 12:08:00,0.68569,0.68581,0.68563,0.68581,171700005.0
2006-07-18 12:09:00,0.6858,0.68585,0.68576,0.68577,207200001.0
2006-07-18 12:10:00,0.68583,0.68584,0.68573,0.68577,138899998.0
2006-07-18 12:11:00,0.68576,0.68586,0.68572,0.68586,47800001.0
2006-07-18 12:12:00,0.68585,0.68587,0.6858,0.68582,146299999.0
2006-07-18 12:13:00,0.68586,0.68586,0.68576,0.68577,121099998.0
2006-07-18 12:14:00,0.68585,0.68589,0.68573,0.68573,233100002.0
2006-07-18 12:15:00,0.68558,0.68561,0.68553,0.68559,208000001.0
2006-07-18 12:16:00,0.68567,0.68568,0.68563,0.68568,101400002.0
2006-07-18 12:17:00,0.68562,0.68566,0.68554,0.68557,181899999.0
2006-07-18 12:18:00,0.68553,0.68561,0.68553,0.68558,242300005.0
2006-07-18 12:19:00,0.68562,0.68565,0.68558,0.68564,81599998.0
2006-07-18 12:20:00,0.68564,0.68569,0.6856,0.6856,149300002.0
2006-07-18 12:21:00,0.68563,0.68572,0.68563,0.68571,147800000.0
2006-07-18 12:22:00,0.6857,0.6857,0.6856,0.68569,112700000.0
2006-07-18 12:23:00,0.68566,0.68566,0.68545,0.68545,126600000.0
2006-07-18 12:24:00,0.68542,0.68557,0.68542,0.68555,225200001.0
2006-07-18 12:25:00,0.68554,0.68562,0.68553,0.68556,143600000.0
2006-07-18 12:26:00,0.68552,0.68558,0.68551,0.68551,106999999.0
2006-07-18 12:27:00,0.6855,0.68557,0.68544,0.68544,320599995.0
2006-07-18 12:28:00,0.68538,0.68539,0.68536,0.68537,100100001.0
2006-07-18 12:29:00,0.68539,0.68548,0.68537,0.68548,149399999.0
2006-07-18 12:30:00,0.6854,0.6854,0.68529,0.68539,53200001.0
2006-07-18 12:31:00,0.68541,0.68548,0.68539,0.68539,68500000.0
2006-07-18 12:32:00,0.68538,0.68552,0.68536,0.68548,194299999.0
2006-07-18 12:33:00,0.68545,0.68557,0.68545,0.68552,97100000.0
2006-07-18 12:34:00,0.68554,0.6857,0.6855,0.6857,170599999.0
2006-07-18 12:35:00,0.68565,0.68571,0.68563,0.68566,191800000.0
2006-07-18 12:36:00,0.68569,0.68574,0.68559,0.68559,166900000.0
2006-07-18 12:37:00,0.68558,0.68561,0.68554,0.68557,88099996.0
2006-07-18 12:38:00,0.6855,0.68559,0.6854,0.6854,155800001.0
2006-07-18 12:39:00,0.6855,0.68552,0.68545,0.68546,131500002.0
2006-07-18 12:40:00,0.68544,0.68565,0.68544,0.68563,164699996.0
2006-07-18 12:41:00,0.68558,0.6856,0.68553,0.6856,107800001.0
2006-07-18 12:42:00,0.68558,0.68567,0.68557,0.68567,173700000.0
2006-07-18 12:43:00,0.68567,0.68574,0.68563,0.68573,115999998.0
2006-07-18 12:44:00,0.68567,0.68571,0.68564,0.68571,61900001.0
2006-07-18 12:45:00,0.68573,0.68573,0.68565,0.68565,149799996.0
2006-07-18 12:46:00,0.68567,0.68567,0.68561,0.68564,102899998.0
2006-07-18 12:47:00,0.68566,0.6857,0.68565,0.6857,157399997.0
2006-07-18 12:48:00,0.68569,0.68575,0.68559,0.68564,176600003.0
2006-07-18 12:49:00,0.68563,0.68566,0.68544,0.68545,200199998.0
2006-07-18 12:50:00,0.68548,0.68555,0.68544,0.68549,236900000.0
2006-07-18 12:51:00,0.68551,0.68557,0.68546,0.68547,214999997.0
2006-07-18 12:52:00,0.68542,0.68545,0.68535,0.68535,53800000.0
2006-07-18 12:53:00,0.68541,0.68548,0.68531,0.68539,284500001.0
2006-07-18 12:54:00,0.68543,0.68551,0.6854,0.68551,97400002.0
2006-07-18 12:55:00,0.68549,0.68549,0.68543,0.68543,29800000.0
2006-07-18 12:56:00,0.68539,0.68545,0.68539,0.68539,79700000.0
2006-07-18 12:57:00,0.68543,0.68546,0.68536,0.68542,207699998.0
2006-07-18 12:58:00,0.6854,0.68549,0.6854,0.68545,163400001.0
2006-07-18 12:59:00,0.68546,0.68552,0.68544,0.68545,273300003.0
2006-07-18 13:00:00,0.68547,0.68556,0.68545,0.68552,78700002.0
2006-07-18 13:01:00,0.68555,0.68555,0.68544,0.68544,65700000.0
2006-07-18 13:02:00,0.68542,0.68548,0.68542,0.68548,71100002.0
2006-07-18 13:03:00,0.68545,0.68554,0.68545,0.68547,112300001.0
2006-07-18 13:04:00,0.68539,0.68539,0.68529,0.68535,148699996.0
2006-07-18 13:05:00,0.68532,0.68539,0.6853,0.68539,95600001.0
2006-07-18 13:06:00,0.68543,0.68547,0.68539,0.68544,189399996.0
2006-07-18 13:07:00,0.68542,0.68548,0.68538,0.6854,148999999.0
2006-07-18 13:08:00,0.68545,0.68553,0.68545,0.6855,69500000.0
2006-07-18 13:09:00,0.6855,0.6855,0.68544,0.68549,102799998.0
2006-07-18 13:10:00,0.68544,0.68548,0.68544,0.68546,182300004.0
2006-07-18 13:11:00,0.6855,0.6855,0.68545,0.68545,63100002.0
2006-07-18 13:12:00,0.68546,0.68549,0.68545,0.68549,178100002.0
2006-07-18 13:13:00,0.68549,0.68552,0.68545,0.68548,163000002.0
2006-07-18 13:14:00,0.68549,0.68555,0.68546,0.68547,153000000.0
2006-07-18 13:15:00,0.68533,0.68533,0.6852,0.68525,83799999.0
2006-07-18 13:16:00,0.68519,0.68519,0.68505,0.68505,202699997.0
2006-07-18 13:17:00,0.68507,0.68512,0.68501,0.68507,209600004.0
2006-07-18 13:18:00,0.68507,0.68529,0.68507,0.68523,175900003.0
2006-07-18 13:19:00,0.68515,0.68517,0.68515,0.68517,44599999.0
2006-07-18 13:20:00,0.68516,0.68521,0.68514,0.68514,150899999.0
2006-07-18 13:21:00,0.68514,0.68524,0.68514,0.68524,136400000.0
2006-07-18 13:22:00,0.68527,0.68533,0.68522,0.68522,231799999.0
2006-07-18 13:23:00,0.68519,0.68532,0.68518,0.68532,37500000.0
2006-07-18 13:24:00,0.68528,0.68528,0.68521,0.68528,104800001.0
2006-07-18 13:25:00,0.68523,0.68527,0.68519,0.68525,266000000.0
2006-07-18 13:26:00,0.68524,0.68528,0.68515,0.68525,188799999.0
2006-07-18 13:27:00,0.68521,0.68533,0.68521,0.6853,116400001.0
2006-07-18 13:28:00,0.68523,0.68525,0.68519,0.68522,28000000.0
2006-07-18 13:29:00,0.68521,0.68527,0.68519,0.6852,136200001.0
2006-07-18 13:30:00,0.68525,0.6853,0.68521,0.6853,82000002.0
2006-07-18 13:31:00,0.68535,0.68541,0.68535,0.68538,160400001.0
2006-07-18 13:32:00,0.68538,0.68541,0.6853,0.68534,192799998.0
2006-07-18 13:33:00,0.6853,0.68532,0.6853,0.68531,130000000.0
2006-07-18 13:34:00,0.68532,0.68537,0.6853,0.68535,149300000.0
2006-07-18 13:35:00,0.68536,0.68545,0.68532,0.68532,129799997.0
2006-07-18 13:36:00,0.68537,0.68541,0.68531,0.68541,161000002.0
2006-07-18 13:37:00,0.68542,0.68548,0.68539,0.68548,122899998.0
2006-07-18 13:38:00,0.68543,0.68543,0.68539,0.68541,106900000.0
2006-07-18 13:39:00,0.68541,0.68545,0.68537,0.68537,164100001.0
2006-07-18 13:40:00,0.68545,0.6855,0.68539,0.6855,46000001.0
2006-07-18 13:41:00,0.68548,0.68554,0.68546,0.68546,179099999.0
2006-07-18 13:42:00,0.68547,0.68547,0.68532,0.68532,125999998.0
2006-07-18 13:43:00,0.6853,0.68539,0.68528,0.68528,160800002.0
2006-07-18 13:44:00,0.68533,0.68544,0.68533,0.68538,113000001.0
2006-07-18 13:45:00,0.68539,0.68545,0.68535,0.68536,102800001.0
2006-07-18 13:46:00,0.68535,0.68537,0.68529,0.68534,179899999.0
2006-07-18 13:47:00,0.68536,0.6854,0.68535,0.68536,241299994.0
2006-07-18 13:48:00,0.68535,0.68539,0.68529,0.68539,283799997.0
2006-07-18 13:49:00,0.68537,0.68538,0.6853,0.68537,30500000.0
2006-07-18 13:50:00,0.68535,0.68542,0.68535,0.6854,244700001.0
2006-07-18 13:51:00,0.68535,0.68541,0.68533,0.6854,200700000.0
2006-07-18 13:52:00,0.6854,0.68547,0.68538,0.68539,114200001.0
2006-07-18 13:53:00,0.68548,0.68548,0.6853,0.68532,147900003.0
2006-07-18 13:54:00,0.68533,0.68542,0.68533,0.68538,200899998.0
2006-07-18 13:55:00,0.6854,0.68542,0.68534,0.68542,190599995.0
2006-07-18 13:56:00,0.6854,0.68547,0.6854,0.68545,124800004.0
2006-07-18 13:57:00,0.68539,0.68546,0.68539,0.68541,88700003.0
2006-07-18 13:58:00,0.68531,0.68535,0.68528,0.68535,248100001.0
2006-07-18 13:59:00,0.68532,0.68534,0.68526,0.6853,239000001.0
2006-07-18 14:00:00,0.68527,0.68536,0.68524,0.68525,119400000.0
2006-07-18 14:01:00,0.68519,0.68529,0.68515,0.6852,145899999.0
2006-07-18 14:02:00,0.6852,0.68523,0.68515,0.6852,284999995.0
2006-07-18 14:03:00,0.68518,0.68522,0.68515,0.6852,224100001.0
2006-07-18 14:04:00,0.68521,0.68522,0.68511,0.68512,150200003.0
2006-07-18 14:05:00,0.68504,0.68513,0.68504,0.68507,235200005.0
2006-07-18 14:06:00,0.68508,0.68508,0.68487,0.68502,238599997.0
2006-07-18 14:07:00,0.68505,0.6851,0.68496,0.685,254899994.0
2006-07-18 14:08:00,0.68502,0.68505,0.68498,0.685,265200001.0
2006-07-18 14:09:00,0.685,0.685,0.68477,0.68483,303600002.0
2006-07-18 14:10:00,0.68482,0.68497,0.68482,0.68495,185199998.0
2006-07-18 14:11:00,0.68483,0.68483,0.6848,0.6848,47099998.0
2006-07-18 14:12:00,0.68472,0.68472,0.68463,0.68463,103000001.0
2006-07-18 14:13:00,0.6847,0.68479,0.6847,0.68476,107499998.0
2006-07-18 14:14:00,0.68476,0.68483,0.68476,0.68483,27800000.0
2006-07-18 14:15:00,0.68488,0.68488,0.68477,0.68477,137699996.0
2006-07-18 14:16:00,0.68486,0.68487,0.68479,0.68483,130299998.0
2006-07-18 14:17:00,0.68485,0.68491,0.68484,0.68484,126999999.0
2006-07-18 14:18:00,0.68481,0.68488,0.68479,0.68488,125400000.0
2006-07-18 14:19:00,0.68483,0.68486,0.68475,0.68486,98800001.0
2006-07-18 14:20:00,0.68483,0.68485,0.68474,0.6848,143700001.0
2006-07-18 14:21:00,0.6848,0.68486,0.68479,0.68484,195000002.0
2006-07-18 14:22:00,0.6848,0.6848,0.68472,0.68478,62199999.0
2006-07-18 14:23:00,0.68473,0.68482,0.68465,0.68482,106500000.0
2006-07-18 14:24:00,0.68481,0.68485,0.68481,0.68481,84600000.0
2006-07-18 14:25:00,0.68482,0.68488,0.6848,0.68485,176599999.0
2006-07-18 14:26:00,0.68485,0.68485,0.68475,0.68484,135100002.0
2006-07-18 14:27:00,0.68487,0.68487,0.68478,0.68479,110099999.0
2006-07-18 14:28:00,0.68483,0.68487,0.6848,0.6848,119700002.0
2006-07-18 14:29:00,0.68478,0.68482,0.68469,0.6847,130500000.0
2006-07-18 14:30:00,0.68466,0.68466,0.68362,0.68438,155599997.0
2006-07-18 14:31:00,0.68456,0.68479,0.68455,0.68479,81199999.0
2006-07-18 14:32:00,0.68485,0.68485,0.68463,0.6847,184299996.0
2006-07-18 14:33:00,0.68473,0.68473,0.68466,0.68466,212099998.0
2006-07-18 14:34:00,0.68466,0.68479,0.68464,0.68464,144200000.0
2006-07-18 14:35:00,0.68452,0.68463,0.68452,0.68463,129199999.0
2006-07-18 14:36:00,0.68465,0.68465,0.68445,0.68448,172000000.0
2006-07-18 14:37:00,0.68445,0.68445,0.68439,0.68443,207000001.0
2006-07-18 14:38:00,0.68453,0.68461,0.68453,0.68454,232799995.0
2006-07-18 14:39:00,0.68452,0.68455,0.68447,0.68455,246799997.0
2006-07-18 14:40:00,0.6846,0.6846,0.6845,0.68453,115600000.0
2006-07-18 14:41:00,0.68461,0.68462,0.68456,0.6846,242699995.0
2006-07-18 14:42:00,0.68459,0.68465,0.68451,0.68457,200700000.0
2006-07-18 14:43:00,0.68463,0.68471,0.68463,0.68465,154300001.0
2006-07-18 14:44:00,0.68468,0.68475,0.68462,0.68475,153299999.0
2006-07-18 14:45:00,0.68476,0.68482,0.68469,0.68469,153300002.0
2006-07-18 14:46:00,0.68477,0.68481,0.68473,0.68477,134900000.0
2006-07-18 14:47:00,0.68485,0.68489,0.68485,0.68489,34300000.0
2006-07-18 14:48:00,0.68489,0.68489,0.68486,0.68486,24699999.0
2006-07-18 14:49:00,0.68484,0.68487,0.68482,0.68487,190900002.0
2006-07-18 14:50:00,0.68493,0.68497,0.6849,0.68491,208600002.0
2006-07-18 14:51:00,0.68485,0.68492,0.68485,0.68489,203999996.0
2006-07-18 14:52:00,0.68487,0.68494,0.68487,0.68494,137899999.0
2006-07-18 14:53:00,0.68495,0.68497,0.68493,0.68496,184699999.0
2006-07-18 14:54:00,0.68497,0.6851,0.68493,0.68502,212600004.0
2006-07-18 14:55:00,0.68506,0.68508,0.68501,0.68508,189100003.0
2006-07-18 14:56:00,0.68507,0.68511,0.68504,0.68504,226400000.0
2006-07-18 14:57:00,0.68503,0.68511,0.68503,0.68508,184300003.0
2006-07-18 14:58:00,0.6851,0.68518,0.68507,0.68507,185800000.0
2006-07-18 14:59:00,0.68504,0.6851,0.68502,0.68505,174700000.0
2006-07-18 15:00:00,0.68513,0.68513,0.68492,0.6851,169200004.0
2006-07-18 15:01:00,0.68518,0.68518,0.68508,0.68514,63700000.0
2006-07-18 15:02:00,0.68514,0.68515,0.68512,0.68515,72500003.0
2006-07-18 15:03:00,0.68516,0.68521,0.68508,0.68508,65800000.0
2006-07-18 15:04:00,0.68512,0.68538,0.68512,0.68538,123000002.0
2006-07-18 15:05:00,0.68541,0.68547,0.68537,0.68541,237599996.0
2006-07-18 15:06:00,0.68536,0.68544,0.68531,0.68543,220400002.0
2006-07-18 15:07:00,0.68549,0.68549,0.68532,0.68535,111900002.0
2006-07-18 15:08:00,0.68531,0.68536,0.68526,0.68526,213000003.0
2006-07-18 15:09:00,0.68529,0.68533,0.68526,0.68526,145000004.0
2006-07-18 15:10:00,0.68531,0.68539,0.68531,0.68532,64200000.0
2006-07-18 15:11:00,0.6853,0.68544,0.6853,0.68536,169699999.0
2006-07-18 15:12:00,0.68534,0.68538,0.68534,0.68538,141200001.0
2006-07-18 15:13:00,0.68534,0.68543,0.68534,0.68537,138399999.0
2006-07-18 15:14:00,0.68539,0.68546,0.68536,0.68542,225900002.0
2006-07-18 15:15:00,0.68542,0.68544,0.68527,0.68527,57300001.0
2006-07-18 15:16:00,0.68521,0.6854,0.68521,0.6854,121799998.0
2006-07-18 15:17:00,0.68544,0.68554,0.6854,0.68547,144399997.0
2006-07-18 15:18:00,0.68542,0.68549,0.68536,0.68545,234700001.0
2006-07-18 15:19:00,0.68539,0.68554,0.68539,0.68551,132300000.0
2006-07-18 15:20:00,0.68558,0.68564,0.68554,0.68554,202599999.0
2006-07-18 15:21:00,0.68549,0.68561,0.68529,0.68529,159600004.0
2006-07-18 15:22:00,0.68516,0.68526,0.68513,0.68522,205200001.0
2006-07-18 15:23:00,0.68514,0.6852,0.68506,0.68506,94400000.0
2006-07-18 15:24:00,0.68501,0.68503,0.68495,0.68496,325599998.0
2006-07-18 15:25:00,0.68505,0.6851,0.68498,0.685,186600003.0
2006-07-18 15:26:00,0.68509,0.68509,0.68487,0.68497,180300000.0
2006-07-18 15:27:00,0.68496,0.685,0.68493,0.68498,272599998.0
2006-07-18 15:28:00,0.68503,0.68506,0.685,0.68505,232399994.0
2006-07-18 15:29:00,0.68482,0.68482,0.68434,0.68465,42500000.0
2006-07-18 15:30:00,0.68479,0.68492,0.68475,0.68488,133399999.0
2006-07-18 15:31:00,0.68485,0.6849,0.68485,0.68485,47000001.0
2006-07-18 15:32:00,0.68481,0.68491,0.68478,0.68491,258200002.0
2006-07-18 15:33:00,0.68497,0.685,0.68476,0.68476,144800000.0
2006-07-18 15:34:00,0.68481,0.68482,0.68466,0.68473,150699999.0
2006-07-18 15:35:00,0.68485,0.68485,0.68476,0.6848,181799999.0
2006-07-18 15:36:00,0.68482,0.68487,0.68477,0.68482,110700001.0
2006-07-18 15:37:00,0.68475,0.68478,0.68473,0.68473,170300004.0
2006-07-18 15:38:00,0.68478,0.68478,0.68477,0.68477,39900001.0
2006-07-18 15:39:00,0.68471,0.68479,0.68467,0.68479,134900001.0
2006-07-18 15:40:00,0.68482,0.68482,0.6847,0.6847,81999999.0
2006-07-18 15:41:00,0.68465,0.68476,0.68465,0.68469,239799999.0
2006-07-18 15:42:00,0.68469,0.6848,0.68466,0.6848,172000000.0
2006-07-18 15:43:00,0.6848,0.6848,0.68474,0.68476,98299999.0
2006-07-18 15:44:00,0.68481,0.68485,0.68474,0.68474,208900001.0
2006-07-18 15:45:00,0.6847,0.68477,0.68468,0.68472,135900000.0
2006-07-18 15:46:00,0.68472,0.68477,0.68461,0.68464,99999998.0
2006-07-18 15:47:00,0.68466,0.68466,0.68459,0.6846,136199997.0
2006-07-18 15:48:00,0.68453,0.68453,0.68433,0.68433,164399997.0
2006-07-18 15:49:00,0.68433,0.68437,0.68428,0.68429,135800002.0
2006-07-18 15:50:00,0.68431,0.68432,0.68428,0.68428,135700001.0
2006-07-18 15:51:00,0.68428,0.68437,0.68427,0.68427,200599994.0
2006-07-18 15:52:00,0.6843,0.68438,0.6843,0.6843,114100001.0
2006-07-18 15:53:00,0.68433,0.68436,0.68426,0.68427,181000002.0
2006-07-18 15:54:00,0.6843,0.6844,0.6843,0.68433,116000000.0
2006-07-18 15:55:00,0.68433,0.68438,0.68429,0.68429,232999996.0
2006-07-18 15:56:00,0.68425,0.68431,0.68419,0.68427,171499999.0
2006-07-18 15:57:00,0.68432,0.68433,0.68427,0.68427,163300000.0
2006-07-18 15:58:00,0.68434,0.68434,0.68424,0.68424,135400002.0
2006-07-18 15:59:00,0.68425,0.68425,0.6842,0.6842,229100000.0
2006-07-18 16:00:00,0.68422,0.68426,0.68418,0.68426,240399999.0
2006-07-18 16:01:00,0.68424,0.68427,0.68418,0.68418,99300002.0
2006-07-18 16:02:00,0.68421,0.6843,0.6842,0.6842,134600000.0
2006-07-18 16:03:00,0.68419,0.68422,0.68408,0.68413,204400003.0
2006-07-18 16:04:00,0.68423,0.68427,0.6842,0.68424,75300003.0
2006-07-18 16:05:00,0.68418,0.68426,0.68417,0.6842,199799996.0
2006-07-18 16:06:00,0.68419,0.68423,0.68417,0.68423,210200000.0
2006-07-18 16:07:00,0.68415,0.68422,0.68413,0.68421,97600001.0
2006-07-18 16:08:00,0.68427,0.68431,0.68426,0.68431,123800002.0
2006-07-18 16:09:00,0.68427,0.6844,0.68427,0.68438,237100003.0
2006-07-18 16:10:00,0.68435,0.68435,0.68422,0.68423,99100000.0
2006-07-18 16:11:00,0.68422,0.68433,0.68422,0.6843,84600000.0
2006-07-18 16:12:00,0.68432,0.68438,0.68417,0.68417,125099995.0
2006-07-18 16:13:00,0.68418,0.68426,0.68418,0.68426,142999997.0
2006-07-18 16:14:00,0.68427,0.68431,0.68424,0.68424,113199998.0
2006-07-18 16:15:00,0.68424,0.68424,0.68417,0.68417,113600001.0
2006-07-18 16:16:00,0.68421,0.68428,0.68418,0.68421,136600001.0
2006-07-18 16:17:00,0.68415,0.68425,0.68413,0.68425,203399994.0
2006-07-18 16:18:00,0.68428,0.68428,0.68418,0.6842,154700002.0
2006-07-18 16:19:00,0.68424,0.68424,0.68418,0.6842,28700000.0
2006-07-18 16:20:00,0.68417,0.68422,0.68417,0.6842,118799999.0
2006-07-18 16:21:00,0.68418,0.6842,0.68405,0.68415,325800001.0
2006-07-18 16:22:00,0.68416,0.68419,0.68411,0.68411,192400007.0
2006-07-18 16:23:00,0.68411,0.68411,0.68403,0.68408,142699999.0
2006-07-18 16:24:00,0.68413,0.68415,0.68403,0.68407,279500005.0
2006-07-18 16:25:00,0.68406,0.68417,0.68406,0.68417,76800000.0
2006-07-18 16:26:00,0.68409,0.68419,0.68409,0.68412,189400002.0
2006-07-18 16:27:00,0.68415,0.6842,0.68408,0.68408,141999998.0
2006-07-18 16:28:00,0.68409,0.68417,0.68405,0.68405,113600000.0
2006-07-18 16:29:00,0.684,0.6841,0.684,0.68407,338399995.0
2006-07-18 16:30:00,0.684,0.68409,0.68396,0.68409,179900002.0
2006-07-18 16:31:00,0.68407,0.68412,0.68405,0.68405,136199999.0
2006-07-18 16:32:00,0.684,0.68408,0.684,0.68408,184400003.0
2006-07-18 16:33:00,0.68409,0.68439,0.68406,0.68435,145999999.0
2006-07-18 16:34:00,0.68435,0.68438,0.6843,0.6843,86800001.0
2006-07-18 16:35:00,0.68439,0.68445,0.68432,0.68442,203499995.0
2006-07-18 16:36:00,0.68437,0.68437,0.68421,0.68421,186100001.0
2006-07-18 16:37:00,0.68419,0.68427,0.68408,0.68413,264300000.0
2006-07-18 16:38:00,0.68412,0.68427,0.6841,0.68412,203699999.0
2006-07-18 16:39:00,0.6841,0.68425,0.68409,0.68409,224799998.0
2006-07-18 16:40:00,0.68399,0.68409,0.68394,0.68394,165300001.0
2006-07-18 16:41:00,0.6839,0.68402,0.6839,0.684,187600001.0
2006-07-18 16:42:00,0.684,0.68405,0.68396,0.68404,159800001.0
2006-07-18 16:43:00,0.68399,0.68413,0.68399,0.68413,178900003.0
2006-07-18 16:44:00,0.68416,0.68416,0.68405,0.68407,227500002.0
2006-07-18 16:45:00,0.68401,0.68407,0.68397,0.68404,140100000.0
2006-07-18 16:46:00,0.68401,0.68401,0.68378,0.6839,226800005.0
2006-07-18 16:47:00,0.68393,0.68417,0.68393,0.68417,126200002.0
2006-07-18 16:48:00,0.68418,0.68428,0.68415,0.68422,213800001.0
2006-07-18 16:49:00,0.68424,0.68432,0.68422,0.68422,119699998.0
2006-07-18 16:50:00,0.68423,0.68423,0.68415,0.68415,148500002.0
2006-07-18 16:51:00,0.68419,0.68424,0.68416,0.6842,128999997.0
2006-07-18 16:52:00,0.68419,0.68419,0.68402,0.68402,65700001.0
2006-07-18 16:53:00,0.68402,0.68417,0.68402,0.68417,185600000.0
2006-07-18 16:54:00,0.68418,0.68426,0.68414,0.68423,240200001.0
2006-07-18 16:55:00,0.68428,0.68432,0.68421,0.68429,166600003.0
2006-07-18 16:56:00,0.68423,0.68432,0.6842,0.6842,150200002.0
2006-07-18 16:57:00,0.68426,0.68429,0.6842,0.68427,141300003.0
2006-07-18 16:58:00,0.68424,0.68424,0.68419,0.68424,72500001.0
2006-07-18 16:59:00,0.68419,0.68422,0.68414,0.68414,179699999.0
2006-07-18 17:00:00,0.6841,0.6841,0.68397,0.68397,114099998.0
2006-07-18 17:01:00,0.68402,0.68408,0.68398,0.68407,291200005.0
2006-07-18 17:02:00,0.68407,0.68408,0.68402,0.68402,158099999.0
2006-07-18 17:03:00,0.68396,0.68396,0.68387,0.68387,68799998.0
2006-07-18 17:04:00,0.68391,0.68397,0.68389,0.68392,149399997.0
2006-07-18 17:05:00,0.68392,0.68397,0.68392,0.68395,229299994.0
2006-07-18 17:06:00,0.68395,0.68407,0.68395,0.68402,139299996.0
2006-07-18 17:07:00,0.68401,0.68406,0.68396,0.684,321200001.0
2006-07-18 17:08:00,0.68394,0.68404,0.68393,0.68396,210999998.0
2006-07-18 17:09:00,0.68398,0.684,0.68389,0.68392,122699997.0
2006-07-18 17:10:00,0.68399,0.68407,0.68398,0.68404,170799997.0
2006-07-18 17:11:00,0.68399,0.68403,0.68393,0.68403,159599997.0
2006-07-18 17:12:00,0.68396,0.68396,0.68394,0.68394,12700000.0
2006-07-18 17:13:00,0.68387,0.68387,0.68373,0.68384,94499999.0
2006-07-18 17:14:00,0.68388,0.6839,0.68386,0.6839,100200002.0
2006-07-18 17:15:00,0.68392,0.68397,0.68388,0.68392,165300000.0
2006-07-18 17:16:00,0.68393,0.68398,0.68387,0.68388,214399997.0
2006-07-18 17:17:00,0.68386,0.68392,0.68381,0.68382,183199999.0
2006-07-18 17:18:00,0.68378,0.68378,0.68373,0.68373,109900001.0
2006-07-18 17:19:00,0.68372,0.6838,0.6837,0.6837,146199998.0
2006-07-18 17:20:00,0.68375,0.68376,0.68373,0.68376,144699998.0
2006-07-18 17:21:00,0.68383,0.68383,0.68375,0.68375,182500004.0
2006-07-18 17:22:00,0.68374,0.68377,0.68373,0.68377,81400000.0
2006-07-18 17:23:00,0.68379,0.68386,0.68375,0.68375,175800000.0
2006-07-18 17:24:00,0.6838,0.68386,0.68376,0.68378,179699995.0
2006-07-18 17:25:00,0.68376,0.68382,0.68376,0.68381,103700000.0
2006-07-18 17:26:00,0.68388,0.68393,0.68381,0.68385,203500003.0
2006-07-18 17:27:00,0.68386,0.68387,0.68382,0.68382,244500000.0
2006-07-18 17:28:00,0.68387,0.68387,0.68385,0.68386,114800000.0
2006-07-18 17:29:00,0.68387,0.68387,0.68383,0.68383,79799999.0
2006-07-18 17:30:00,0.68388,0.68391,0.68383,0.68384,120099996.0
2006-07-18 17:31:00,0.68382,0.68386,0.68373,0.68376,219699997.0
2006-07-18 17:32:00,0.6838,0.68391,0.6838,0.6839,232399998.0
2006-07-18 17:33:00,0.68401,0.68401,0.68384,0.6839,202799998.0
2006-07-18 17:34:00,0.68383,0.68387,0.68377,0.6838,135899998.0
2006-07-18 17:35:00,0.68377,0.6838,0.68374,0.68379,185700004.0
2006-07-18 17:36:00,0.68385,0.68386,0.68377,0.68378,189100001.0
2006-07-18 17:37:00,0.68378,0.68382,0.68374,0.68376,89400000.0
2006-07-18 17:38:00,0.6838,0.6838,0.68372,0.68372,114200001.0
2006-07-18 17:39:00,0.68377,0.68381,0.68376,0.68381,83600002.0
2006-07-18 17:40:00,0.68384,0.68388,0.68382,0.68388,148800000.0
2006-07-18 17:41:00,0.68391,0.68403,0.68391,0.684,134600000.0
2006-07-18 17:42:00,0.68394,0.68405,0.68392,0.68397,184400004.0
2006-07-18 17:43:00,0.68401,0.68402,0.68394,0.68397,263999998.0
2006-07-18 17:44:00,0.68404,0.6841,0.68402,0.68406,126599999.0
2006-07-18 17:45:00,0.68402,0.68407,0.68401,0.68401,243299998.0
2006-07-18 17:46:00,0.68403,0.68414,0.68403,0.68407,194200001.0
2006-07-18 17:47:00,0.68403,0.68404,0.68399,0.684,199899998.0
2006-07-18 17:48:00,0.68402,0.68404,0.68397,0.68397,87700001.0
2006-07-18 17:49:00,0.68403,0.68411,0.68403,0.68411,52600001.0
2006-07-18 17:50:00,0.68412,0.68412,0.68396,0.68398,219800006.0
2006-07-18 17:51:00,0.68399,0.68407,0.68399,0.68406,137899998.0
2006-07-18 17:52:00,0.68409,0.68411,0.68409,0.68411,62799999.0
2006-07-18 17:53:00,0.68413,0.68413,0.68401,0.68403,110300002.0
2006-07-18 17:54:00,0.68408,0.68417,0.68408,0.68417,141100000.0
2006-07-18 17:55:00,0.68413,0.68413,0.68403,0.68405,93599998.0
2006-07-18 17:56:00,0.68406,0.6841,0.68397,0.68397,117300002.0
2006-07-18 17:57:00,0.68399,0.68399,0.68369,0.68374,143500000.0
2006-07-18 17:58:00,0.68377,0.68385,0.68377,0.68385,70100000.0
2006-07-18 17:59:00,0.68392,0.68399,0.6839,0.68397,209199999.0
2006-07-18 18:00:00,0.68401,0.68412,0.68401,0.6841,186699996.0
2006-07-18 18:01:00,0.68409,0.68415,0.68403,0.68403,1401099992.0
2006-07-18 18:02:00,0.68405,0.6841,0.68402,0.68407,1428600002.0
2006-07-18 18:03:00,0.68404,0.68414,0.68403,0.68413,1764100006.0
2006-07-18 18:04:00,0.68411,0.68414,0.68402,0.68409,882599999.0
2006-07-18 18:05:00,0.68406,0.68417,0.68406,0.68417,1326400004.0
2006-07-18 18:06:00,0.6842,0.68431,0.6842,0.6843,1732199995.0
2006-07-18 18:07:00,0.68434,0.68434,0.68424,0.68428,1955599988.0
2006-07-18 18:08:00,0.6842,0.6843,0.6842,0.6842,1049800003.0
2006-07-18 18:09:00,0.68427,0.6843,0.68425,0.68428,1049800003.0
2006-07-18 18:10:00,0.68431,0.68437,0.68425,0.68425,1079100011.0
2006-07-18 18:11:00,0.68427,0.68438,0.68427,0.68435,1117900005.0
2006-07-18 18:12:00,0.68434,0.68434,0.68425,0.68425,914499995.0
2006-07-18 18:13:00,0.68429,0.68441,0.68429,0.68437,642099996.0
2006-07-18 18:14:00,0.68438,0.68445,0.68436,0.68444,1568300003.0
2006-07-18 18:15:00,0.6844,0.6844,0.6843,0.6843,1030699990.0
2006-07-18 18:16:00,0.68445,0.68449,0.68437,0.68441,1030699990.0
2006-07-18 18:17:00,0.68437,0.68444,0.68436,0.68442,689199995.0
2006-07-18 18:18:00,0.68442,0.6845,0.68439,0.68448,867100010.0
2006-07-18 18:19:00,0.68451,0.68457,0.68444,0.68453,619499992.0
2006-07-18 18:20:00,0.68455,0.68458,0.68451,0.68455,450599998.0
2006-07-18 18:21:00,0.6845,0.68457,0.68447,0.68455,1104299990.0
2006-07-18 18:22:00,0.6846,0.68465,0.68457,0.68457,964399996.0
2006-07-18 18:23:00,0.68455,0.68458,0.6845,0.68458,1483399998.0
2006-07-18 18:24:00,0.6845,0.68459,0.68447,0.68448,956200003.0
2006-07-18 18:25:00,0.68449,0.68452,0.68442,0.68446,680699994.0
2006-07-18 18:26:00,0.6845,0.68451,0.68442,0.68445,1135800005.0
2006-07-18 18:27:00,0.68443,0.68444,0.68436,0.68442,638200003.0
2006-07-18 18:28:00,0.68443,0.68448,0.6844,0.68448,641800000.0
2006-07-18 18:29:00,0.68444,0.68446,0.68437,0.6844,867500002.0
2006-07-18 18:30:00,0.68441,0.68451,0.68441,0.68448,867499998.0
2006-07-18 18:31:00,0.68445,0.68447,0.6844,0.68443,468000004.0
2006-07-18 18:32:00,0.68443,0.68451,0.68436,0.68443,579799997.0
2006-07-18 18:33:00,0.68448,0.68453,0.68445,0.6845,958800008.0
2006-07-18 18:34:00,0.6845,0.68451,0.68439,0.6844,1265300007.0
2006-07-18 18:35:00,0.68442,0.68449,0.68442,0.68448,555299990.0
2006-07-18 18:36:00,0.68443,0.68446,0.68439,0.68445,220099997.0
2006-07-18 18:37:00,0.68443,0.68445,0.6844,0.68445,326200001.0
2006-07-18 18:38:00,0.68443,0.68453,0.68443,0.68452,363800001.0
2006-07-18 18:39:00,0.68457,0.6846,0.68455,0.68458,385200000.0
2006-07-18 18:40:00,0.68458,0.68458,0.68447,0.6845,354900001.0
2006-07-18 18:41:00,0.68449,0.68449,0.68441,0.68442,878199994.0
2006-07-18 18:42:00,0.68441,0.68446,0.68438,0.68444,350400002.0
2006-07-18 18:43:00,0.68443,0.68443,0.68439,0.68443,280000001.0
2006-07-18 18:44:00,0.68445,0.68449,0.68435,0.68435,580300002.0
2006-07-18 18:45:00,0.68433,0.68444,0.68427,0.68427,364700001.0
2006-07-18 18:46:00,0.68434,0.68437,0.68432,0.68435,129499999.0
2006-07-18 18:47:00,0.68436,0.68436,0.68429,0.6843,236600000.0
2006-07-18 18:48:00,0.68427,0.6843,0.68422,0.6843,328000000.0
2006-07-18 18:49:00,0.68425,0.68433,0.68425,0.6843,267200006.0
2006-07-18 18:50:00,0.68429,0.68431,0.68426,0.68431,180300003.0
2006-07-18 18:51:00,0.68433,0.68433,0.68427,0.6843,411100008.0
2006-07-18 18:52:00,0.68433,0.68437,0.68429,0.68431,387400005.0
2006-07-18 18:53:00,0.68427,0.68427,0.68416,0.68417,854400005.0
2006-07-18 18:54:00,0.68424,0.68431,0.68422,0.6843,274199998.0
2006-07-18 18:55:00,0.68427,0.6843,0.68423,0.68427,662999994.0
2006-07-18 18:56:00,0.68428,0.68436,0.68426,0.68428,397300001.0
2006-07-18 18:57:00,0.6843,0.68439,0.68426,0.68433,278200004.0
2006-07-18 18:58:00,0.68431,0.6844,0.6843,0.68435,1091600003.0
2006-07-18 18:59:00,0.68436,0.68448,0.68436,0.6844,794200009.0
2006-07-18 19:00:00,0.68439,0.68449,0.68438,0.68445,603399998.0
2006-07-18 19:01:00,0.68445,0.68447,0.68439,0.68439,156600002.0
2006-07-18 19:02:00,0.68445,0.68446,0.68426,0.68432,509000006.0
2006-07-18 19:03:00,0.6843,0.68448,0.6843,0.68437,480000003.0
2006-07-18 19:04:00,0.68439,0.68439,0.68434,0.68435,357699998.0
2006-07-18 19:05:00,0.68432,0.68437,0.6843,0.68437,472100004.0
2006-07-18 19:06:00,0.68429,0.68439,0.68424,0.68424,533799999.0
2006-07-18 19:07:00,0.68427,0.68432,0.68422,0.68422,389200008.0
2006-07-18 19:08:00,0.6843,0.68436,0.68425,0.68425,806400006.0
2006-07-18 19:09:00,0.68425,0.68433,0.68425,0.68433,505799994.0
2006-07-18 19:10:00,0.68433,0.68433,0.68425,0.6843,326499997.0
2006-07-18 19:11:00,0.68425,0.68432,0.68422,0.68432,176800002.0
2006-07-18 19:12:00,0.6843,0.6843,0.68425,0.68425,73800001.0
2006-07-18 19:13:00,0.68425,0.6843,0.68425,0.68428,337199999.0
2006-07-18 19:14:00,0.68428,0.68433,0.68424,0.68428,313700000.0
2006-07-18 19:15:00,0.68428,0.68433,0.68422,0.68427,507000007.0
2006-07-18 19:16:00,0.6843,0.6843,0.6843,0.6843,235699997.0
2006-07-18 19:17:00,0.6843,0.6843,0.68425,0.68429,371999998.0
2006-07-18 19:18:00,0.68428,0.68432,0.68427,0.68432,312099999.0
2006-07-18 19:19:00,0.6843,0.68433,0.68427,0.6843,519199990.0
2006-07-18 19:20:00,0.68427,0.68434,0.68427,0.68428,288399999.0
2006-07-18 19:21:00,0.68427,0.6843,0.68425,0.68428,311399999.0
2006-07-18 19:22:00,0.6843,0.68433,0.68427,0.6843,180900003.0
2006-07-18 19:23:00,0.68426,0.6843,0.68421,0.6843,432900001.0
2006-07-18 19:24:00,0.6843,0.68433,0.6843,0.68433,206700000.0
2006-07-18 19:25:00,0.68431,0.68432,0.68423,0.68432,180299999.0
2006-07-18 19:26:00,0.68429,0.68429,0.68421,0.68422,438799992.0
2006-07-18 19:27:00,0.68422,0.68429,0.68421,0.68428,846100000.0
2006-07-18 19:28:00,0.68427,0.68433,0.68427,0.68433,162900002.0
2006-07-18 19:29:00,0.6843,0.68434,0.68428,0.68434,476700004.0
2006-07-18 19:30:00,0.68433,0.68435,0.6843,0.68432,678099998.0
2006-07-18 19:31:00,0.68432,0.68442,0.6843,0.68438,740100002.0
2006-07-18 19:32:00,0.68445,0.68452,0.68445,0.68452,346399994.0
2006-07-18 19:33:00,0.68448,0.6845,0.68445,0.68448,317799995.0
2006-07-18 19:34:00,0.68448,0.68451,0.68446,0.68446,501399995.0
2006-07-18 19:35:00,0.68446,0.68451,0.68443,0.68446,435799995.0
2006-07-18 19:36:00,0.68448,0.68448,0.6844,0.68445,483899998.0
2006-07-18 19:37:00,0.68445,0.68447,0.68443,0.68445,303200003.0
2006-07-18 19:38:00,0.68443,0.68445,0.68439,0.68443,254200000.0
2006-07-18 19:39:00,0.68442,0.68445,0.68437,0.68445,868400005.0
2006-07-18 19:40:00,0.68442,0.68451,0.68442,0.68447,640500000.0
2006-07-18 19:41:00,0.68449,0.68449,0.68441,0.68443,675799995.0
2006-07-18 19:42:00,0.68445,0.68451,0.68444,0.68447,256399999.0
2006-07-18 19:43:00,0.68448,0.68458,0.68448,0.68452,188500002.0
2006-07-18 19:44:00,0.68448,0.68456,0.68448,0.68455,369400002.0
2006-07-18 19:45:00,0.68459,0.68459,0.68451,0.68452,273200004.0
2006-07-18 19:46:00,0.68453,0.68455,0.68447,0.68447,151199997.0
2006-07-18 19:47:00,0.68445,0.68451,0.68443,0.68451,168299998.0
2006-07-18 19:48:00,0.6845,0.6845,0.68444,0.68445,122400002.0
2006-07-18 19:49:00,0.68442,0.68453,0.68442,0.68447,195400003.0
2006-07-18 19:50:00,0.68451,0.68453,0.68444,0.68446,570400012.0
2006-07-18 19:51:00,0.68447,0.68459,0.68447,0.68458,472400001.0
2006-07-18 19:52:00,0.68459,0.6846,0.68455,0.68458,257999999.0
2006-07-18 19:53:00,0.68459,0.6846,0.68455,0.68455,136500001.0
2006-07-18 19:54:00,0.68455,0.68455,0.6845,0.68455,153800005.0
2006-07-18 19:55:00,0.68458,0.68458,0.68455,0.68455,115599997.0
2006-07-18 19:56:00,0.68453,0.68453,0.68448,0.6845,99300001.0
2006-07-18 19:57:00,0.68451,0.68459,0.6845,0.6845,489800005.0
2006-07-18 19:58:00,0.68448,0.6845,0.68447,0.68447,209300004.0
2006-07-18 19:59:00,0.68448,0.68454,0.68448,0.68452,554700000.0
2006-07-18 20:00:00,0.68456,0.68456,0.68442,0.68447,134499998.0
2006-07-18 20:01:00,0.68446,0.68446,0.68438,0.68438,465199998.0
2006-07-18 20:02:00,0.68439,0.68442,0.68433,0.68433,137000002.0
2006-07-18 20:03:00,0.68434,0.68434,0.68429,0.6843,233500002.0
2006-07-18 20:04:00,0.6843,0.6843,0.6843,0.6843,78900001.0
2006-07-18 20:05:00,0.68429,0.68429,0.68424,0.68426,180900000.0
2006-07-18 20:06:00,0.68424,0.6843,0.68424,0.68426,128200002.0
2006-07-18 20:07:00,0.68423,0.68428,0.68422,0.68428,119299998.0
2006-07-18 20:08:00,0.68429,0.68431,0.68424,0.68425,639799995.0
2006-07-18 20:09:00,0.68423,0.68429,0.68421,0.68429,97400001.0
2006-07-18 20:10:00,0.68429,0.6843,0.68421,0.68428,167600002.0
2006-07-18 20:11:00,0.68428,0.68433,0.68426,0.68433,304199996.0
2006-07-18 20:12:00,0.68432,0.68432,0.68419,0.68432,1020200003.0
2006-07-18 20:13:00,0.68431,0.68431,0.68421,0.68428,372100006.0
2006-07-18 20:14:00,0.68431,0.68434,0.68428,0.68428,318200004.0
2006-07-18 20:15:00,0.68432,0.68438,0.68429,0.68429,842699998.0
2006-07-18 20:16:00,0.68429,0.6844,0.68429,0.68434,430899999.0
2006-07-18 20:17:00,0.68434,0.68445,0.68431,0.68436,207399997.0
2006-07-18 20:18:00,0.68435,0.68435,0.68429,0.68432,430700001.0
2006-07-18 20:19:00,0.68433,0.68433,0.68425,0.68425,542399999.0
2006-07-18 20:20:00,0.68428,0.68433,0.68427,0.68428,364199998.0
2006-07-18 20:21:00,0.68427,0.68432,0.68427,0.68427,90200001.0
2006-07-18 20:22:00,0.68431,0.68438,0.68431,0.68436,176100000.0
2006-07-18 20:23:00,0.68437,0.68447,0.68437,0.68443,515300001.0
2006-07-18 20:24:00,0.68441,0.68451,0.68441,0.68445,311400002.0
2006-07-18 20:25:00,0.68445,0.68451,0.68444,0.68448,522299998.0
2006-07-18 20:26:00,0.6845,0.68459,0.68449,0.68451,1109100006.0
2006-07-18 20:27:00,0.6845,0.68463,0.6845,0.68463,459100000.0
2006-07-18 20:28:00,0.68466,0.68466,0.68447,0.68455,517799996.0
2006-07-18 20:29:00,0.68457,0.68457,0.68444,0.68447,669899996.0
2006-07-18 20:30:00,0.68448,0.68456,0.68445,0.68454,1683099992.0
2006-07-18 20:31:00,0.68456,0.68461,0.6845,0.6845,1007100003.0
2006-07-18 20:32:00,0.68451,0.68455,0.68446,0.68454,1483499998.0
2006-07-18 20:33:00,0.68455,0.68458,0.68454,0.68455,341199999.0
2006-07-18 20:34:00,0.68456,0.68459,0.6845,0.68452,402799999.0
2006-07-18 20:35:00,0.68454,0.68454,0.68445,0.68447,226499998.0
2006-07-18 20:36:00,0.68448,0.68457,0.68448,0.68457,308899998.0
2006-07-18 20:37:00,0.68457,0.68464,0.68454,0.68457,635399992.0
2006-07-18 20:38:00,0.68455,0.68463,0.68455,0.68455,815200003.0
2006-07-18 20:39:00,0.68456,0.68462,0.68456,0.6846,509999991.0
2006-07-18 20:40:00,0.6846,0.68465,0.68451,0.68465,513099998.0
2006-07-18 20:41:00,0.68467,0.68475,0.68463,0.68473,457600003.0
2006-07-18 20:42:00,0.68477,0.68483,0.68477,0.68483,112400002.0
2006-07-18 20:43:00,0.68483,0.68486,0.68477,0.68477,396900001.0
2006-07-18 20:44:00,0.68477,0.68484,0.68473,0.68477,806100000.0
2006-07-18 20:45:00,0.68479,0.68479,0.68471,0.68472,496499999.0
2006-07-18 20:46:00,0.68479,0.68483,0.68477,0.68477,150800002.0
2006-07-18 20:47:00,0.68477,0.68484,0.68473,0.68474,648999994.0
2006-07-18 20:48:00,0.6847,0.68476,0.68464,0.6847,850599999.0
2006-07-18 20:49:00,0.68472,0.68478,0.68472,0.68475,334300000.0
2006-07-18 20:50:00,0.68477,0.6848,0.68471,0.68474,1377199999.0
2006-07-18 20:51:00,0.68471,0.68477,0.68471,0.68472,420499998.0
2006-07-18 20:52:00,0.68474,0.68474,0.68462,0.68467,482400001.0
2006-07-18 20:53:00,0.68468,0.6847,0.68459,0.68462,1107999995.0
2006-07-18 20:54:00,0.68463,0.68463,0.68447,0.68463,736600000.0
2006-07-18 20:55:00,0.68464,0.68464,0.68456,0.68458,553000003.0
2006-07-18 20:56:00,0.68458,0.68466,0.68454,0.6846,1159300009.0
2006-07-18 20:57:00,0.68457,0.68465,0.68457,0.6846,1284500004.0
2006-07-18 20:58:00,0.6846,0.68475,0.6846,0.68473,612600007.0
2006-07-18 20:59:00,0.68473,0.68473,0.68458,0.6846,1962500001.0
2006-07-18 21:00:00,0.68462,0.68463,0.68454,0.6846,1511299999.0
2006-07-18 21:01:00,0.68458,0.68458,0.68445,0.68455,1264400002.0
2006-07-18 21:02:00,0.68458,0.68463,0.68454,0.68454,508100004.0
2006-07-18 21:03:00,0.68452,0.68458,0.68448,0.68452,619599994.0
2006-07-18 21:04:00,0.68451,0.68451,0.68444,0.68451,643399993.0
2006-07-18 21:05:00,0.68449,0.68456,0.68447,0.68448,783699998.0
2006-07-18 21:06:00,0.68447,0.68456,0.68446,0.68453,650700000.0
2006-07-18 21:07:00,0.68455,0.6846,0.68455,0.68457,203700001.0
2006-07-18 21:08:00,0.68457,0.6846,0.68453,0.68457,178700001.0
2006-07-18 21:09:00,0.6846,0.68463,0.68457,0.6846,353800003.0
2006-07-18 21:10:00,0.68459,0.6846,0.68455,0.68455,225299996.0
2006-07-18 21:11:00,0.68453,0.68453,0.68446,0.68446,177500003.0
2006-07-18 21:12:00,0.68443,0.68448,0.68443,0.68446,154000003.0
2006-07-18 21:13:00,0.68447,0.68453,0.68443,0.68443,288800000.0
2006-07-18 21:14:00,0.68452,0.68458,0.6845,0.68453,550600000.0
2006-07-18 21:15:00,0.68456,0.68459,0.68454,0.68456,346400002.0
2006-07-18 21:16:00,0.68455,0.68462,0.68454,0.68458,344699997.0
2006-07-18 21:17:00,0.68457,0.68458,0.68453,0.68458,230399999.0
2006-07-18 21:18:00,0.68456,0.6846,0.68454,0.6846,130200001.0
2006-07-18 21:19:00,0.68456,0.68458,0.6845,0.6845,623299994.0
2006-07-18 21:20:00,0.68455,0.6846,0.68448,0.68448,1010600002.0
2006-07-18 21:21:00,0.68451,0.68454,0.68448,0.68448,264699997.0
2006-07-18 21:22:00,0.68447,0.68455,0.68446,0.68455,857900005.0
2006-07-18 21:23:00,0.68455,0.68455,0.68452,0.68452,39899998.0
2006-07-18 21:24:00,0.68453,0.68453,0.68444,0.68448,282800002.0
2006-07-18 21:25:00,0.68451,0.68451,0.68442,0.68443,270499996.0
2006-07-18 21:26:00,0.68448,0.68452,0.68448,0.6845,66900001.0
2006-07-18 21:27:00,0.68455,0.68455,0.68453,0.68455,140900000.0
2006-07-18 21:28:00,0.68455,0.68457,0.6845,0.68453,211399998.0
2006-07-18 21:29:00,0.68452,0.68452,0.68449,0.68451,37600000.0
2006-07-18 21:30:00,0.68449,0.68453,0.68446,0.68453,83100000.0
2006-07-18 21:31:00,0.68452,0.68453,0.68447,0.68453,104300000.0
2006-07-18 21:32:00,0.68453,0.68457,0.68452,0.68455,713099999.0
2006-07-18 21:33:00,0.68455,0.68458,0.68453,0.68453,544999994.0
2006-07-18 21:34:00,0.68453,0.68455,0.68449,0.68453,594499995.0
2006-07-18 21:35:00,0.68454,0.68454,0.68446,0.68448,246700006.0
2006-07-18 21:36:00,0.68453,0.68455,0.6845,0.6845,155500004.0
2006-07-18 21:37:00,0.68454,0.68454,0.68449,0.6845,361999997.0
2006-07-18 21:38:00,0.68447,0.68453,0.68447,0.68453,105800002.0
2006-07-18 21:39:00,0.6845,0.68457,0.6845,0.68457,232699995.0
2006-07-18 21:40:00,0.68452,0.68457,0.68452,0.68452,180199999.0
2006-07-18 21:41:00,0.68451,0.68457,0.68449,0.68457,199200000.0
2006-07-18 21:42:00,0.68455,0.68455,0.68452,0.68455,223199999.0
2006-07-18 21:43:00,0.68452,0.68457,0.6845,0.68453,385500000.0
2006-07-18 21:44:00,0.68453,0.68458,0.68453,0.68456,368000001.0
2006-07-18 21:45:00,0.68455,0.68455,0.68455,0.68455,20800000.0
2006-07-18 21:46:00,0.68455,0.68455,0.68455,0.68455,434499994.0
2006-07-18 21:47:00,0.68454,0.68455,0.68451,0.68451,342900001.0
2006-07-18 21:48:00,0.68452,0.68457,0.68451,0.68456,118499998.0
2006-07-18 21:49:00,0.68458,0.68467,0.68458,0.6846,147000003.0
2006-07-18 21:50:00,0.68458,0.68464,0.68458,0.68464,76699999.0
2006-07-18 21:51:00,0.68465,0.68465,0.68462,0.68463,292699994.0
2006-07-18 21:52:00,0.68459,0.68463,0.68455,0.68455,135300000.0
2006-07-18 21:53:00,0.68459,0.68459,0.68453,0.68453,103800001.0
2006-07-18 21:54:00,0.68453,0.68455,0.6845,0.68453,404399999.0
2006-07-18 21:55:00,0.68453,0.68455,0.6845,0.6845,229900005.0
2006-07-18 21:56:00,0.68453,0.68453,0.6845,0.6845,188500001.0
2006-07-18 21:57:00,0.68454,0.68458,0.68451,0.68454,198300001.0
2006-07-18 21:58:00,0.68453,0.68458,0.68453,0.68458,74500001.0
2006-07-18 21:59:00,0.6846,0.68463,0.68455,0.68462,406200002.0
2006-07-18 22:00:00,0.6846,0.6846,0.68455,0.68458,165300003.0
2006-07-18 22:01:00,0.6846,0.68463,0.68455,0.6846,221300002.0
2006-07-18 22:02:00,0.6846,0.68463,0.68455,0.68455,439199998.0
2006-07-18 22:03:00,0.68456,0.68456,0.6845,0.68456,338200001.0
2006-07-18 22:04:00,0.68458,0.6846,0.68452,0.68458,280699995.0
2006-07-18 22:05:00,0.68454,0.68458,0.68454,0.68457,193299996.0
2006-07-18 22:06:00,0.68459,0.68459,0.68453,0.68453,177800003.0
2006-07-18 22:07:00,0.6845,0.68458,0.6845,0.68458,134800002.0
2006-07-18 22:08:00,0.68457,0.6846,0.68455,0.68455,353099999.0
2006-07-18 22:09:00,0.68457,0.6846,0.68457,0.6846,86800000.0
2006-07-18 22:10:00,0.68457,0.68463,0.68455,0.68458,107200001.0
2006-07-18 22:11:00,0.6846,0.6846,0.68457,0.68457,185399996.0
2006-07-18 22:12:00,0.68458,0.6846,0.68455,0.68457,420700001.0
2006-07-18 22:13:00,0.68457,0.68457,0.68454,0.68454,101800003.0
2006-07-18 22:14:00,0.68451,0.68454,0.68448,0.68454,118099997.0
2006-07-18 22:15:00,0.68453,0.68456,0.68446,0.68447,643500000.0
2006-07-18 22:16:00,0.68448,0.68451,0.68445,0.68451,605199996.0
2006-07-18 22:17:00,0.68453,0.68459,0.68448,0.68457,200700002.0
2006-07-18 22:18:00,0.68455,0.68457,0.68449,0.68449,172200000.0
2006-07-18 22:19:00,0.68456,0.68457,0.68453,0.68453,129900002.0
2006-07-18 22:20:00,0.68451,0.68456,0.68447,0.68456,147599997.0
2006-07-18 22:21:00,0.68458,0.68462,0.68455,0.68455,438800002.0
2006-07-18 22:22:00,0.68457,0.68458,0.68454,0.68455,423800004.0
2006-07-18 22:23:00,0.68453,0.68463,0.68453,0.68453,436000001.0
2006-07-18 22:24:00,0.68455,0.68458,0.6845,0.68455,224899998.0
2006-07-18 22:25:00,0.68456,0.68464,0.68456,0.6846,318799996.0
2006-07-18 22:26:00,0.68459,0.68471,0.68459,0.68467,383700001.0
2006-07-18 22:27:00,0.68465,0.68465,0.68452,0.68452,116299997.0
2006-07-18 22:28:00,0.68454,0.68459,0.68448,0.68448,169700000.0
2006-07-18 22:29:00,0.68452,0.68457,0.6845,0.6845,194899998.0
2006-07-18 22:30:00,0.68453,0.68458,0.68453,0.68456,70200000.0
2006-07-18 22:31:00,0.68458,0.68458,0.68455,0.68455,59300000.0
2006-07-18 22:32:00,0.68458,0.68458,0.68453,0.68454,306600000.0
2006-07-18 22:33:00,0.68455,0.68457,0.68454,0.68454,220499999.0
2006-07-18 22:34:00,0.68453,0.68453,0.6845,0.6845,322200005.0
2006-07-18 22:35:00,0.68452,0.68464,0.68451,0.68464,215900001.0
2006-07-18 22:36:00,0.68466,0.6847,0.68462,0.68462,116300002.0
2006-07-18 22:37:00,0.6846,0.6846,0.68455,0.68455,295999998.0
2006-07-18 22:38:00,0.68458,0.68458,0.68457,0.68457,38500000.0
2006-07-18 22:39:00,0.68457,0.68461,0.68457,0.68461,372499999.0
2006-07-18 22:40:00,0.6846,0.68465,0.68457,0.6846,354999998.0
2006-07-18 22:41:00,0.6846,0.68464,0.68456,0.68464,276599999.0
2006-07-18 22:42:00,0.68456,0.68465,0.68456,0.68463,156600001.0
2006-07-18 22:43:00,0.68465,0.68465,0.68464,0.68464,33500000.0
2006-07-18 22:44:00,0.68466,0.6847,0.68464,0.6847,53100000.0
2006-07-18 22:45:00,0.68471,0.68471,0.68463,0.68468,159400000.0
2006-07-18 22:46:00,0.68469,0.68473,0.68469,0.6847,197299997.0
2006-07-18 22:47:00,0.68471,0.68471,0.68455,0.68455,88800001.0
2006-07-18 22:48:00,0.68457,0.68469,0.68457,0.68461,444899997.0
2006-07-18 22:49:00,0.68471,0.68471,0.68458,0.6846,122899997.0
2006-07-18 22:50:00,0.68465,0.68466,0.68458,0.68458,82400001.0
2006-07-18 22:51:00,0.68459,0.68459,0.68456,0.68456,123300001.0
2006-07-18 22:52:00,0.68454,0.68455,0.68454,0.68455,34800001.0
2006-07-18 22:53:00,0.68454,0.68462,0.68453,0.68461,99699999.0
2006-07-18 22:54:00,0.68463,0.68468,0.68463,0.68463,174999996.0
2006-07-18 22:55:00,0.68462,0.68462,0.6846,0.6846,150799995.0
2006-07-18 22:56:00,0.68462,0.68462,0.68453,0.68453,79800000.0
2006-07-18 22:57:00,0.68447,0.68452,0.68442,0.68451,157300002.0
2006-07-18 22:58:00,0.68452,0.68453,0.68442,0.6845,428099998.0
2006-07-18 22:59:00,0.68447,0.68447,0.68431,0.68431,326500000.0
2006-07-18 23:00:00,0.6842,0.68453,0.6842,0.68447,172399995.0
2006-07-18 23:01:00,0.68445,0.68463,0.68435,0.68446,174599996.0
2006-07-18 23:02:00,0.6845,0.68463,0.68438,0.68455,163199996.0
2006-07-18 23:03:00,0.68445,0.68459,0.68431,0.68458,200799996.0
2006-07-18 23:04:00,0.68455,0.6847,0.68445,0.68461,172299999.0
2006-07-18 23:05:00,0.68459,0.68469,0.68458,0.68466,163899999.0
2006-07-18 23:06:00,0.68466,0.68479,0.68452,0.68452,121800000.0
2006-07-18 23:07:00,0.68441,0.68478,0.68441,0.68465,193899999.0
2006-07-18 23:08:00,0.68453,0.68467,0.6844,0.68459,241400001.0
2006-07-18 23:09:00,0.68462,0.68473,0.68447,0.68457,197699999.0
2006-07-18 23:10:00,0.6845,0.6846,0.68426,0.68426,104300000.0
2006-07-18 23:11:00,0.68438,0.68445,0.68426,0.68432,197999998.0
2006-07-18 23:12:00,0.6844,0.68468,0.68433,0.68453,132000003.0
2006-07-18 23:13:00,0.68467,0.68476,0.68446,0.68472,171800003.0
2006-07-18 23:14:00,0.68455,0.68471,0.68447,0.68467,157999999.0
2006-07-18 23:15:00,0.68478,0.68486,0.6845,0.68474,174799998.0
2006-07-18 23:16:00,0.68477,0.6849,0.68457,0.68473,185899997.0
2006-07-18 23:17:00,0.68477,0.68477,0.68453,0.68474,178600001.0
2006-07-18 23:18:00,0.6846,0.68468,0.68438,0.68445,180499998.0
2006-07-18 23:19:00,0.6845,0.68461,0.68445,0.68459,141500002.0
2006-07-18 23:20:00,0.68443,0.68457,0.68439,0.68457,136300003.0
2006-07-18 23:21:00,0.6844,0.68472,0.6844,0.68453,165899994.0
2006-07-18 23:22:00,0.6844,0.68465,0.68436,0.68463,198300007.0
2006-07-18 23:23:00,0.68455,0.68466,0.68432,0.68459,119099999.0
2006-07-18 23:24:00,0.68459,0.68476,0.68446,0.68449,153999998.0
2006-07-18 23:25:00,0.68448,0.68471,0.68441,0.68463,194999999.0
2006-07-18 23:26:00,0.68467,0.68472,0.6845,0.68459,205800001.0
2006-07-18 23:27:00,0.6845,0.6847,0.68446,0.68462,182000003.0
2006-07-18 23:28:00,0.68465,0.6847,0.68436,0.68456,103600000.0
2006-07-18 23:29:00,0.6846,0.6847,0.68447,0.68447,111600002.0
2006-07-18 23:30:00,0.6845,0.68465,0.6845,0.68462,101000000.0
2006-07-18 23:31:00,0.68462,0.68464,0.68455,0.68462,133699998.0
2006-07-18 23:32:00,0.68466,0.68471,0.68466,0.6847,89500000.0
2006-07-18 23:33:00,0.68471,0.68471,0.68461,0.68469,112800001.0
2006-07-18 23:34:00,0.68471,0.68474,0.68467,0.68472,116599999.0
2006-07-18 23:35:00,0.68473,0.68475,0.68467,0.6847,204400004.0
2006-07-18 23:36:00,0.68468,0.68482,0.68468,0.68471,184499999.0
2006-07-18 23:37:00,0.68471,0.68476,0.68468,0.68468,108499998.0
2006-07-18 23:38:00,0.68461,0.68469,0.68461,0.68465,125799998.0
2006-07-18 23:39:00,0.6847,0.68473,0.68467,0.6847,141999998.0
2006-07-18 23:40:00,0.6847,0.6847,0.68468,0.68468,102900002.0
2006-07-18 23:41:00,0.6847,0.6847,0.68465,0.68465,71599999.0
2006-07-18 23:42:00,0.68469,0.68476,0.68469,0.68474,72000001.0
2006-07-18 23:43:00,0.6848,0.6848,0.68475,0.68477,95100003.0
2006-07-18 23:44:00,0.68474,0.68474,0.68465,0.68469,172599995.0
2006-07-18 23:45:00,0.6847,0.68477,0.6847,0.68475,194099998.0
2006-07-18 23:46:00,0.68473,0.68473,0.68469,0.68469,25500001.0
2006-07-18 23:47:00,0.68472,0.68472,0.68471,0.68471,35899998.0
2006-07-18 23:48:00,0.68474,0.68475,0.68468,0.6847,114900000.0
2006-07-18 23:49:00,0.6847,0.68473,0.68468,0.6847,86899997.0
2006-07-18 23:50:00,0.68468,0.6847,0.68465,0.68467,79899997.0
2006-07-18 23:51:00,0.68462,0.68468,0.68462,0.68468,53899998.0
2006-07-18 23:52:00,0.68463,0.6847,0.68463,0.6847,91900000.0
2006-07-18 23:53:00,0.68467,0.68473,0.68467,0.68467,132800003.0
2006-07-18 23:54:00,0.6847,0.68472,0.68462,0.68462,173100002.0
2006-07-18 23:55:00,0.6846,0.6846,0.68447,0.6845,164399996.0
2006-07-18 23:56:00,0.68445,0.68451,0.68445,0.68447,183100001.0
2006-07-18 23:57:00,0.68452,0.6846,0.68451,0.68453,134600000.0
2006-07-18 23:58:00,0.68456,0.68461,0.68429,0.68457,128699999.0
2006-07-18 23:59:00,0.68453,0.68457,0.68452,0.68452,120199998.0
2006-07-19 00:00:00,0.68447,0.68452,0.68445,0.68445,139699998.0
2006-07-19 00:01:00,0.68445,0.68447,0.68437,0.68447,165500004.0
2006-07-19 00:02:00,0.68454,0.68456,0.68454,0.68456,85500000.0
2006-07-19 00:03:00,0.68463,0.68463,0.68456,0.6846,140500001.0
2006-07-19 00:04:00,0.68459,0.68463,0.68459,0.68462,76899997.0
2006-07-19 00:05:00,0.68464,0.68466,0.68464,0.68466,122500000.0
2006-07-19 00:06:00,0.68462,0.68464,0.68456,0.6846,205799998.0
2006-07-19 00:07:00,0.68454,0.68454,0.68446,0.68446,106100000.0
2006-07-19 00:08:00,0.68448,0.68456,0.68439,0.68439,153400003.0
2006-07-19 00:09:00,0.68439,0.68448,0.68437,0.68448,131200004.0
2006-07-19 00:10:00,0.68454,0.68458,0.68451,0.68454,103700002.0
2006-07-19 00:11:00,0.68459,0.6846,0.68453,0.68453,246400003.0
2006-07-19 00:12:00,0.68458,0.68458,0.68447,0.68451,184500001.0
2006-07-19 00:13:00,0.68451,0.68451,0.6845,0.68451,64600002.0
2006-07-19 00:14:00,0.6845,0.68451,0.6845,0.68451,27900000.0
2006-07-19 00:15:00,0.68456,0.68456,0.68448,0.68453,133399998.0
2006-07-19 00:16:00,0.68453,0.68455,0.68453,0.68455,170300002.0
2006-07-19 00:17:00,0.68458,0.68458,0.68453,0.68453,82200001.0
2006-07-19 00:18:00,0.68452,0.68459,0.68452,0.68459,126899999.0
2006-07-19 00:19:00,0.68458,0.68458,0.68452,0.68452,58200000.0
2006-07-19 00:20:00,0.68452,0.68458,0.68452,0.68458,80600001.0
2006-07-19 00:21:00,0.6846,0.6846,0.68457,0.68457,22700001.0
2006-07-19 00:22:00,0.68457,0.68463,0.68455,0.68463,93799999.0
2006-07-19 00:23:00,0.68463,0.68466,0.68463,0.68466,14500000.0
2006-07-19 00:24:00,0.6847,0.6847,0.68465,0.68467,176099999.0
2006-07-19 00:25:00,0.68467,0.6847,0.68465,0.68465,29600000.0
2006-07-19 00:26:00,0.6847,0.6847,0.68467,0.6847,75699998.0
2006-07-19 00:27:00,0.68472,0.68472,0.6846,0.68467,91999999.0
2006-07-19 00:28:00,0.6847,0.6847,0.68467,0.68467,198200002.0
2006-07-19 00:29:00,0.6847,0.6847,0.68463,0.68463,131700000.0
2006-07-19 00:30:00,0.6847,0.6847,0.68465,0.68468,132500001.0
2006-07-19 00:31:00,0.68466,0.68467,0.68466,0.68467,48600002.0
2006-07-19 00:32:00,0.68465,0.68465,0.68458,0.68463,64100001.0
2006-07-19 00:33:00,0.68455,0.68459,0.68453,0.68457,110899998.0
2006-07-19 00:34:00,0.6845,0.68457,0.6845,0.68455,139599998.0
2006-07-19 00:35:00,0.68451,0.68462,0.68451,0.68462,190899998.0
2006-07-19 00:36:00,0.68466,0.68469,0.68466,0.68469,70199999.0
2006-07-19 00:37:00,0.68481,0.68483,0.68477,0.68477,185600000.0
2006-07-19 00:38:00,0.68475,0.68475,0.68474,0.68474,67100002.0
2006-07-19 00:39:00,0.68472,0.68478,0.68472,0.68478,73500000.0
2006-07-19 00:40:00,0.68478,0.68478,0.68466,0.68466,65400001.0
2006-07-19 00:41:00,0.68465,0.68476,0.68465,0.68473,211200001.0
2006-07-19 00:42:00,0.68472,0.68472,0.68472,0.68472,48599999.0
2006-07-19 00:43:00,0.68472,0.68478,0.68472,0.68478,86700001.0
2006-07-19 00:44:00,0.68483,0.68483,0.68475,0.68478,151400002.0
2006-07-19 00:45:00,0.68473,0.68475,0.68473,0.68475,52799999.0
2006-07-19 00:46:00,0.68475,0.68475,0.6847,0.68473,235499998.0
2006-07-19 00:47:00,0.68473,0.68475,0.68473,0.68475,39000000.0
2006-07-19 00:48:00,0.68474,0.68478,0.68472,0.68472,93900000.0
2006-07-19 00:49:00,0.68473,0.68473,0.68465,0.68465,111000000.0
2006-07-19 00:50:00,0.6847,0.6847,0.68465,0.6847,80599999.0
2006-07-19 00:51:00,0.68472,0.68472,0.68461,0.68467,151600000.0
2006-07-19 00:52:00,0.68465,0.6847,0.68464,0.68465,140400001.0
2006-07-19 00:53:00,0.6846,0.68463,0.6846,0.68463,77000001.0
2006-07-19 00:54:00,0.68465,0.68465,0.68462,0.68462,75999999.0
2006-07-19 00:55:00,0.68465,0.68465,0.68462,0.68463,277199996.0
2006-07-19 00:56:00,0.6846,0.68465,0.68457,0.68462,65199998.0
2006-07-19 00:57:00,0.68462,0.68465,0.6846,0.68463,174999996.0
2006-07-19 00:58:00,0.68462,0.68465,0.68462,0.68465,83200001.0
2006-07-19 00:59:00,0.68467,0.68474,0.68464,0.68464,152600000.0
2006-07-19 01:00:00,0.68462,0.68465,0.68462,0.68465,35100000.0
2006-07-19 01:01:00,0.68465,0.68465,0.6846,0.6846,59799999.0
2006-07-19 01:02:00,0.68463,0.68463,0.68462,0.68462,49400001.0
2006-07-19 01:03:00,0.68465,0.68465,0.6846,0.6846,159799998.0
2006-07-19 01:04:00,0.68462,0.68465,0.6846,0.68465,100700000.0
2006-07-19 01:05:00,0.68463,0.68465,0.6846,0.68465,97500002.0
2006-07-19 01:06:00,0.68466,0.68473,0.68464,0.68473,148600002.0
2006-07-19 01:07:00,0.68472,0.68476,0.6847,0.6847,114100002.0
2006-07-19 01:08:00,0.68477,0.68482,0.68472,0.6848,148299997.0
2006-07-19 01:09:00,0.68483,0.68487,0.68478,0.68483,223000001.0
2006-07-19 01:10:00,0.68483,0.68483,0.68472,0.68474,191799996.0
2006-07-19 01:11:00,0.68475,0.68477,0.6847,0.68475,103300000.0
2006-07-19 01:12:00,0.68472,0.68475,0.6847,0.68473,109500003.0
2006-07-19 01:13:00,0.68473,0.68475,0.68472,0.68475,138600001.0
2006-07-19 01:14:00,0.68474,0.68479,0.68474,0.68478,144200001.0
2006-07-19 01:15:00,0.68474,0.68481,0.68473,0.68481,146200003.0
2006-07-19 01:16:00,0.68481,0.68485,0.68477,0.68485,96099997.0
2006-07-19 01:17:00,0.68483,0.68483,0.68477,0.68477,77400002.0
2006-07-19 01:18:00,0.68475,0.6848,0.68475,0.6848,45400002.0
2006-07-19 01:19:00,0.68478,0.68478,0.68473,0.68475,165100004.0
2006-07-19 01:20:00,0.68475,0.68479,0.68471,0.68475,183600000.0
2006-07-19 01:21:00,0.68474,0.68482,0.68474,0.68482,54200000.0
2006-07-19 01:22:00,0.68485,0.68485,0.68472,0.68478,111799998.0
2006-07-19 01:23:00,0.68478,0.68478,0.68474,0.68477,130900001.0
2006-07-19 01:24:00,0.68478,0.68483,0.68475,0.68476,150300002.0
2006-07-19 01:25:00,0.68474,0.68477,0.68473,0.68473,79500001.0
2006-07-19 01:26:00,0.68477,0.68477,0.68471,0.68471,77500002.0
2006-07-19 01:27:00,0.68478,0.68483,0.68476,0.68476,66599999.0
2006-07-19 01:28:00,0.6848,0.6848,0.68472,0.68473,88599999.0
2006-07-19 01:29:00,0.68475,0.68477,0.68473,0.68477,106099999.0
2006-07-19 01:30:00,0.68473,0.68475,0.68473,0.68475,12700000.0
2006-07-19 01:31:00,0.68472,0.68475,0.68472,0.68472,62800002.0
2006-07-19 01:32:00,0.68478,0.68478,0.68478,0.68478,32700001.0
2006-07-19 01:33:00,0.68475,0.68478,0.68474,0.68474,67100000.0
2006-07-19 01:34:00,0.68475,0.68475,0.68472,0.68472,106200000.0
2006-07-19 01:35:00,0.68474,0.6848,0.68474,0.68475,68400000.0
2006-07-19 01:36:00,0.68477,0.6848,0.68477,0.68477,70199998.0
2006-07-19 01:37:00,0.68479,0.68479,0.68473,0.68479,153800002.0
2006-07-19 01:38:00,0.68476,0.68489,0.68476,0.68487,205500003.0
2006-07-19 01:39:00,0.68486,0.68487,0.68477,0.68487,141600000.0
2006-07-19 01:40:00,0.68484,0.68489,0.6848,0.68482,188100003.0
2006-07-19 01:41:00,0.68482,0.68487,0.68479,0.68479,234100002.0
2006-07-19 01:42:00,0.6848,0.68487,0.68478,0.68485,106299999.0
2006-07-19 01:43:00,0.68492,0.68493,0.68487,0.68489,87199999.0
2006-07-19 01:44:00,0.68491,0.68492,0.68482,0.68487,145100001.0
2006-07-19 01:45:00,0.68487,0.68487,0.68478,0.68485,114700001.0
2006-07-19 01:46:00,0.68486,0.6849,0.68482,0.68482,162799996.0
2006-07-19 01:47:00,0.68487,0.68488,0.68482,0.68488,105500002.0
2006-07-19 01:48:00,0.68483,0.68489,0.68483,0.68485,213299998.0
2006-07-19 01:49:00,0.68479,0.68484,0.68472,0.68472,239299999.0
2006-07-19 01:50:00,0.6847,0.6848,0.68468,0.6847,120799999.0
2006-07-19 01:51:00,0.68473,0.6848,0.68469,0.6848,190600005.0
2006-07-19 01:52:00,0.68477,0.68477,0.68468,0.68469,65400001.0
2006-07-19 01:53:00,0.68466,0.68472,0.68461,0.6847,62000000.0
2006-07-19 01:54:00,0.68465,0.68467,0.68453,0.68462,132500000.0
2006-07-19 01:55:00,0.68464,0.68468,0.68462,0.68464,124399997.0
2006-07-19 01:56:00,0.68462,0.68471,0.68462,0.68471,127299998.0
2006-07-19 01:57:00,0.68472,0.68475,0.68472,0.68475,74199998.0
2006-07-19 01:58:00,0.68471,0.68471,0.6847,0.68471,74500001.0
2006-07-19 01:59:00,0.68469,0.68469,0.68462,0.68462,89799997.0
2006-07-19 02:00:00,0.68463,0.68468,0.68455,0.68456,121300002.0
2006-07-19 02:01:00,0.68462,0.68472,0.68462,0.6847,186599999.0
2006-07-19 02:02:00,0.68465,0.68465,0.68452,0.68456,159800001.0
2006-07-19 02:03:00,0.68453,0.68453,0.68446,0.6845,104599999.0
2006-07-19 02:04:00,0.6845,0.68452,0.68438,0.68452,65299999.0
2006-07-19 02:05:00,0.68454,0.68474,0.68451,0.68459,92900002.0
2006-07-19 02:06:00,0.68452,0.68457,0.6845,0.6845,111900000.0
2006-07-19 02:07:00,0.68456,0.68466,0.68456,0.68462,96100001.0
2006-07-19 02:08:00,0.68462,0.68465,0.6846,0.6846,129500005.0
2006-07-19 02:09:00,0.68466,0.68466,0.68458,0.68458,35800001.0
2006-07-19 02:10:00,0.68458,0.68459,0.68454,0.68454,171099996.0
2006-07-19 02:11:00,0.68452,0.68457,0.68448,0.68453,196500003.0
2006-07-19 02:12:00,0.68455,0.68458,0.68454,0.68454,94999997.0
2006-07-19 02:13:00,0.68451,0.68455,0.68446,0.68455,142800002.0
2006-07-19 02:14:00,0.68452,0.68457,0.68452,0.68453,13600000.0
2006-07-19 02:15:00,0.68451,0.68458,0.68448,0.68455,119799998.0
2006-07-19 02:16:00,0.68457,0.68463,0.68453,0.68457,52800000.0
2006-07-19 02:17:00,0.68456,0.68459,0.68456,0.68458,79700000.0
2006-07-19 02:18:00,0.68459,0.68459,0.68451,0.68459,72100000.0
2006-07-19 02:19:00,0.68461,0.68461,0.68456,0.68456,156600000.0
2006-07-19 02:20:00,0.68452,0.68457,0.68451,0.68451,196900004.0
2006-07-19 02:21:00,0.68446,0.68453,0.68445,0.68445,87600000.0
2006-07-19 02:22:00,0.68447,0.68456,0.68447,0.68456,128500003.0
2006-07-19 02:23:00,0.68453,0.68453,0.68444,0.68451,130400000.0
2006-07-19 02:24:00,0.68451,0.68455,0.68442,0.68455,87599999.0
2006-07-19 02:25:00,0.68458,0.68458,0.68444,0.68448,43000001.0
2006-07-19 02:26:00,0.68447,0.68455,0.68447,0.68455,31500000.0
2006-07-19 02:27:00,0.68456,0.68463,0.68455,0.68455,183299997.0
2006-07-19 02:28:00,0.68458,0.68462,0.68452,0.68452,186100000.0
2006-07-19 02:29:00,0.68454,0.68463,0.68454,0.68463,160100001.0
2006-07-19 02:30:00,0.68459,0.68459,0.6845,0.68456,65400002.0
2006-07-19 02:31:00,0.68448,0.68465,0.68448,0.68455,151800000.0
2006-07-19 02:32:00,0.68452,0.68454,0.68452,0.68453,93200002.0
2006-07-19 02:33:00,0.6845,0.6845,0.68447,0.6845,94300000.0
2006-07-19 02:34:00,0.68447,0.68453,0.68447,0.68453,81499999.0
2006-07-19 02:35:00,0.68451,0.68453,0.68451,0.68451,38300000.0
2006-07-19 02:36:00,0.68447,0.68451,0.68442,0.68444,166699998.0
2006-07-19 02:37:00,0.68441,0.68441,0.68436,0.6844,258500003.0
2006-07-19 02:38:00,0.68439,0.68441,0.68432,0.68441,83000002.0
2006-07-19 02:39:00,0.68441,0.68441,0.68435,0.68438,134000000.0
2006-07-19 02:40:00,0.68445,0.68445,0.68437,0.68441,118100003.0
2006-07-19 02:41:00,0.68435,0.68444,0.68431,0.68432,201999996.0
2006-07-19 02:42:00,0.68426,0.68433,0.68426,0.68433,79799998.0
2006-07-19 02:43:00,0.68431,0.68433,0.68422,0.68432,249300002.0
2006-07-19 02:44:00,0.68426,0.68441,0.68426,0.68437,196300000.0
2006-07-19 02:45:00,0.6843,0.68431,0.68428,0.68428,60500001.0
2006-07-19 02:46:00,0.68429,0.68429,0.6842,0.6842,110599999.0
2006-07-19 02:47:00,0.68425,0.68425,0.68417,0.68418,150699999.0
2006-07-19 02:48:00,0.68421,0.68421,0.68417,0.68417,32200000.0
2006-07-19 02:49:00,0.68422,0.68422,0.6842,0.68422,53600000.0
2006-07-19 02:50:00,0.68422,0.68424,0.68419,0.6842,222899995.0
2006-07-19 02:51:00,0.68418,0.68422,0.68418,0.68422,153199998.0
2006-07-19 02:52:00,0.68423,0.68425,0.6842,0.68425,97300001.0
2006-07-19 02:53:00,0.68426,0.6843,0.68422,0.6843,71899998.0
2006-07-19 02:54:00,0.68429,0.68429,0.68423,0.68423,158900003.0
2006-07-19 02:55:00,0.68424,0.68431,0.68424,0.68427,101800002.0
2006-07-19 02:56:00,0.68422,0.68422,0.68412,0.68419,179400003.0
2006-07-19 02:57:00,0.68414,0.68415,0.68407,0.68415,159900000.0
2006-07-19 02:58:00,0.68417,0.6842,0.68414,0.68418,155199999.0
2006-07-19 02:59:00,0.68411,0.68411,0.68405,0.68405,110600000.0
2006-07-19 03:00:00,0.68404,0.6841,0.68399,0.68405,133900002.0
2006-07-19 03:01:00,0.6841,0.68414,0.68409,0.68409,138199998.0
2006-07-19 03:02:00,0.68406,0.68406,0.68404,0.68404,15800000.0
2006-07-19 03:03:00,0.68397,0.68402,0.68393,0.68394,102900002.0
2006-07-19 03:04:00,0.68393,0.68397,0.6839,0.6839,172599997.0
2006-07-19 03:05:00,0.68393,0.68397,0.68387,0.68388,101300000.0
2006-07-19 03:06:00,0.68392,0.68392,0.68385,0.6839,138200000.0
2006-07-19 03:07:00,0.68385,0.6839,0.68385,0.6839,125799997.0
2006-07-19 03:08:00,0.68392,0.68393,0.6839,0.6839,163699999.0
2006-07-19 03:09:00,0.68388,0.68388,0.6838,0.6838,72400001.0
2006-07-19 03:10:00,0.68386,0.68388,0.68382,0.68384,98400001.0
2006-07-19 03:11:00,0.6838,0.68388,0.6838,0.68383,155200000.0
2006-07-19 03:12:00,0.68387,0.6839,0.68385,0.68385,216499999.0
2006-07-19 03:13:00,0.68386,0.68388,0.68383,0.68387,177200003.0
2006-07-19 03:14:00,0.68385,0.68385,0.68382,0.68382,43900001.0
2006-07-19 03:15:00,0.68385,0.68385,0.6838,0.6838,34100000.0
2006-07-19 03:16:00,0.68385,0.68385,0.6838,0.6838,97299999.0
2006-07-19 03:17:00,0.68385,0.68387,0.68382,0.68387,72899999.0
2006-07-19 03:18:00,0.68387,0.68388,0.68382,0.68387,157599997.0
2006-07-19 03:19:00,0.68385,0.68385,0.68385,0.68385,41500001.0
2006-07-19 03:20:00,0.68387,0.68391,0.68385,0.68387,118899999.0
2006-07-19 03:21:00,0.68384,0.68393,0.68384,0.68393,50400000.0
2006-07-19 03:22:00,0.68395,0.68401,0.68388,0.68388,65000002.0
2006-07-19 03:23:00,0.68388,0.68393,0.68384,0.68384,64500000.0
2006-07-19 03:24:00,0.68387,0.68388,0.68387,0.68388,55799999.0
2006-07-19 03:25:00,0.6839,0.68393,0.68382,0.68393,157600001.0
2006-07-19 03:26:00,0.68391,0.68391,0.68387,0.68387,45500000.0
2006-07-19 03:27:00,0.68387,0.68388,0.68385,0.68388,175900000.0
2006-07-19 03:28:00,0.68395,0.684,0.68395,0.68399,27900000.0
2006-07-19 03:29:00,0.68402,0.68405,0.68398,0.684,36699999.0
2006-07-19 03:30:00,0.68391,0.6841,0.68391,0.68402,149000000.0
2006-07-19 03:31:00,0.68403,0.68403,0.68387,0.68387,46300001.0
2006-07-19 03:32:00,0.6838,0.68387,0.6838,0.68387,76900002.0
2006-07-19 03:33:00,0.68377,0.6839,0.68377,0.68384,99199999.0
2006-07-19 03:34:00,0.68389,0.68389,0.68381,0.68383,297000001.0
2006-07-19 03:35:00,0.68385,0.68393,0.68384,0.68393,127600002.0
2006-07-19 03:36:00,0.68391,0.68391,0.68387,0.68387,46399998.0
2006-07-19 03:37:00,0.68385,0.6839,0.68384,0.68386,153199999.0
2006-07-19 03:38:00,0.68388,0.68392,0.68385,0.68385,172800001.0
2006-07-19 03:39:00,0.68387,0.68393,0.68385,0.68385,267599998.0
2006-07-19 03:40:00,0.68386,0.68391,0.68386,0.68391,39899998.0
2006-07-19 03:41:00,0.68393,0.68393,0.68392,0.68392,67000001.0
2006-07-19 03:42:00,0.68393,0.68393,0.68388,0.6839,88499998.0
2006-07-19 03:43:00,0.6839,0.6839,0.6839,0.6839,44900001.0
2006-07-19 03:44:00,0.68387,0.68387,0.68383,0.68384,97400002.0
2006-07-19 03:45:00,0.68385,0.68387,0.68385,0.68387,28800000.0
2006-07-19 03:46:00,0.68381,0.68388,0.68381,0.68388,122299999.0
2006-07-19 03:47:00,0.68383,0.68389,0.68383,0.68389,81999999.0
2006-07-19 03:48:00,0.68387,0.68393,0.68387,0.68393,36799998.0
2006-07-19 03:49:00,0.6839,0.6839,0.68385,0.68388,145799998.0
2006-07-19 03:50:00,0.68389,0.68391,0.68388,0.6839,159000000.0
2006-07-19 03:51:00,0.68388,0.6839,0.68388,0.6839,48600001.0
2006-07-19 03:52:00,0.6839,0.68395,0.6839,0.68391,99000000.0
2006-07-19 03:53:00,0.68395,0.68395,0.68391,0.68392,70500000.0
2006-07-19 03:54:00,0.68395,0.68395,0.6839,0.68394,145200000.0
2006-07-19 03:55:00,0.68397,0.68402,0.68397,0.68399,87899997.0
2006-07-19 03:56:00,0.68397,0.68398,0.6839,0.68398,148199998.0
2006-07-19 03:57:00,0.684,0.68405,0.68388,0.6839,196599997.0
2006-07-19 03:58:00,0.68381,0.68391,0.68381,0.68387,162700001.0
2006-07-19 03:59:00,0.68387,0.68387,0.68378,0.68378,28600000.0
2006-07-19 04:00:00,0.68387,0.68387,0.68386,0.68386,70200001.0
2006-07-19 04:01:00,0.68385,0.68391,0.68385,0.6839,188000003.0
2006-07-19 04:02:00,0.68388,0.68393,0.68387,0.68393,174999995.0
2006-07-19 04:03:00,0.68395,0.68395,0.68388,0.68392,45300000.0
2006-07-19 04:04:00,0.68395,0.68395,0.68393,0.68393,34700000.0
2006-07-19 04:05:00,0.68391,0.68393,0.68387,0.6839,163599999.0
2006-07-19 04:06:00,0.68393,0.68393,0.68393,0.68393,47000000.0
2006-07-19 04:07:00,0.68391,0.68391,0.68389,0.68389,40600001.0
2006-07-19 04:08:00,0.68389,0.68389,0.68388,0.68388,49500000.0
2006-07-19 04:09:00,0.68393,0.68393,0.68392,0.68392,53900001.0
2006-07-19 04:10:00,0.6839,0.6839,0.68388,0.68388,118300004.0
2006-07-19 04:11:00,0.68392,0.684,0.68388,0.68388,153099999.0
2006-07-19 04:12:00,0.68393,0.68396,0.68393,0.68395,42300001.0
2006-07-19 04:13:00,0.684,0.684,0.684,0.684,76099998.0
2006-07-19 04:14:00,0.68399,0.6841,0.68399,0.68399,239000001.0
2006-07-19 04:15:00,0.68393,0.68397,0.68392,0.68395,47200000.0
2006-07-19 04:16:00,0.68396,0.68403,0.68396,0.68402,18900000.0
2006-07-19 04:17:00,0.68396,0.68396,0.68394,0.68394,77000000.0
2006-07-19 04:18:00,0.68397,0.68398,0.68397,0.68398,31900000.0
2006-07-19 04:19:00,0.68398,0.68408,0.68398,0.68405,214699997.0
2006-07-19 04:20:00,0.68403,0.68403,0.68397,0.68397,197999997.0
2006-07-19 04:21:00,0.684,0.68402,0.68397,0.68401,65500002.0
2006-07-19 04:22:00,0.68403,0.68408,0.68402,0.68403,157300003.0
2006-07-19 04:23:00,0.68415,0.68415,0.68412,0.68414,83700001.0
2006-07-19 04:24:00,0.68412,0.68415,0.68407,0.68414,175899998.0
2006-07-19 04:25:00,0.68414,0.68416,0.68408,0.68416,190099999.0
2006-07-19 04:26:00,0.68405,0.6841,0.684,0.68403,59000000.0
2006-07-19 04:27:00,0.68399,0.68408,0.68399,0.68408,62800000.0
2006-07-19 04:28:00,0.68402,0.68409,0.68398,0.68401,229499998.0
2006-07-19 04:29:00,0.68404,0.68405,0.68399,0.68405,73399999.0
2006-07-19 04:30:00,0.68403,0.68408,0.68402,0.68403,110899999.0
2006-07-19 04:31:00,0.68403,0.68409,0.68402,0.68403,103000002.0
2006-07-19 04:32:00,0.68405,0.68405,0.68403,0.68403,42200001.0
2006-07-19 04:33:00,0.68405,0.68405,0.68405,0.68405,2400000.0
2006-07-19 04:34:00,0.68403,0.68405,0.68402,0.68403,139000000.0
2006-07-19 04:35:00,0.68405,0.68405,0.68402,0.68402,7100000.0
2006-07-19 04:36:00,0.68405,0.68407,0.684,0.68407,66400000.0
2006-07-19 04:37:00,0.684,0.68405,0.684,0.68402,31900001.0
2006-07-19 04:38:00,0.68402,0.6841,0.68401,0.68403,181900000.0
2006-07-19 04:39:00,0.68403,0.68405,0.68397,0.684,263300000.0
2006-07-19 04:40:00,0.68405,0.68405,0.68403,0.68403,28000000.0
2006-07-19 04:41:00,0.68405,0.68405,0.68403,0.68403,77300001.0
2006-07-19 04:42:00,0.68407,0.68407,0.684,0.68405,72600002.0
2006-07-19 04:43:00,0.68403,0.68405,0.68402,0.68403,47100000.0
2006-07-19 04:44:00,0.684,0.68407,0.684,0.68407,155200003.0
2006-07-19 04:45:00,0.684,0.68405,0.684,0.68405,78199998.0
2006-07-19 04:46:00,0.68403,0.68405,0.68403,0.68405,62100000.0
2006-07-19 04:47:00,0.68405,0.68405,0.68402,0.68405,131099998.0
2006-07-19 04:48:00,0.68405,0.68405,0.68402,0.68402,19200000.0
2006-07-19 04:49:00,0.68402,0.68405,0.684,0.68405,127099999.0
2006-07-19 04:50:00,0.68403,0.68405,0.68398,0.68402,211199993.0
2006-07-19 04:51:00,0.68404,0.68408,0.68404,0.68405,148400001.0
2006-07-19 04:52:00,0.684,0.68402,0.684,0.68402,107700001.0
2006-07-19 04:53:00,0.684,0.68405,0.68397,0.684,59000001.0
2006-07-19 04:54:00,0.68401,0.68409,0.68399,0.68399,198900003.0
2006-07-19 04:55:00,0.68396,0.68401,0.68392,0.684,111600001.0
2006-07-19 04:56:00,0.68408,0.68408,0.684,0.68403,67800003.0
2006-07-19 04:57:00,0.68399,0.68406,0.68399,0.68406,9600000.0
2006-07-19 04:58:00,0.68403,0.68403,0.68399,0.684,145299997.0
2006-07-19 04:59:00,0.68398,0.68398,0.68394,0.68394,56900000.0
2006-07-19 05:00:00,0.6839,0.68397,0.6839,0.68397,39199999.0
2006-07-19 05:01:00,0.68395,0.68402,0.68395,0.68398,165899999.0
2006-07-19 05:02:00,0.68402,0.68406,0.68397,0.68397,135100000.0
2006-07-19 05:03:00,0.68405,0.68405,0.68399,0.68399,175499996.0
2006-07-19 05:04:00,0.68396,0.68401,0.68396,0.68401,41500001.0
2006-07-19 05:05:00,0.68407,0.68407,0.68407,0.68407,4900000.0
2006-07-19 05:06:00,0.68403,0.68403,0.684,0.684,56600001.0
2006-07-19 05:07:00,0.68397,0.684,0.68389,0.684,139899997.0
2006-07-19 05:08:00,0.684,0.68408,0.684,0.68404,117199999.0
2006-07-19 05:09:00,0.6841,0.68412,0.68403,0.68405,214200003.0
2006-07-19 05:10:00,0.68405,0.68405,0.68402,0.68403,85400001.0
2006-07-19 05:11:00,0.68407,0.68417,0.68407,0.68414,132499999.0
2006-07-19 05:12:00,0.68421,0.68421,0.68415,0.68415,37900001.0
2006-07-19 05:13:00,0.68417,0.6842,0.68411,0.68419,190700001.0
2006-07-19 05:14:00,0.68421,0.68421,0.6841,0.68412,135200001.0
2006-07-19 05:15:00,0.68414,0.68416,0.68409,0.68412,160499999.0
2006-07-19 05:16:00,0.68414,0.68423,0.6841,0.68423,209100002.0
2006-07-19 05:17:00,0.68422,0.68422,0.68415,0.68417,239199994.0
2006-07-19 05:18:00,0.68415,0.6842,0.68415,0.68415,228100003.0
2006-07-19 05:19:00,0.6842,0.6842,0.6842,0.6842,95099998.0
2006-07-19 05:20:00,0.68417,0.6842,0.68415,0.68415,97399999.0
2006-07-19 05:21:00,0.68409,0.68413,0.68404,0.68413,105299999.0
2006-07-19 05:22:00,0.68408,0.68409,0.68404,0.68407,143100001.0
2006-07-19 05:23:00,0.68406,0.68409,0.68404,0.68409,139800003.0
2006-07-19 05:24:00,0.6841,0.6841,0.68405,0.68405,193000002.0
2006-07-19 05:25:00,0.68413,0.68413,0.68402,0.68407,126700001.0
2006-07-19 05:26:00,0.68407,0.68408,0.684,0.684,172100002.0
2006-07-19 05:27:00,0.68404,0.68409,0.68402,0.68409,196599998.0
2006-07-19 05:28:00,0.68406,0.68413,0.68405,0.68407,115000000.0
2006-07-19 05:29:00,0.6841,0.68413,0.68409,0.68409,32700000.0
2006-07-19 05:30:00,0.68411,0.68416,0.6841,0.6841,122099999.0
2006-07-19 05:31:00,0.68414,0.68419,0.68414,0.68419,31800000.0
2006-07-19 05:32:00,0.68419,0.68423,0.68416,0.68416,248199998.0
2006-07-19 05:33:00,0.68419,0.68422,0.68415,0.68417,197999999.0
2006-07-19 05:34:00,0.68415,0.6842,0.68415,0.68417,101200001.0
2006-07-19 05:35:00,0.6842,0.6842,0.68418,0.6842,141400003.0
2006-07-19 05:36:00,0.68417,0.68417,0.68417,0.68417,42700001.0
2006-07-19 05:37:00,0.68419,0.68419,0.68413,0.68417,72700001.0
2006-07-19 05:38:00,0.68423,0.6843,0.68423,0.6843,25300001.0
2006-07-19 05:39:00,0.68428,0.68428,0.68424,0.68424,53000002.0
2006-07-19 05:40:00,0.68428,0.6843,0.68426,0.6843,61500002.0
2006-07-19 05:41:00,0.68427,0.68427,0.68418,0.68423,98200001.0
2006-07-19 05:42:00,0.68424,0.68426,0.68419,0.68419,115900002.0
2006-07-19 05:43:00,0.68413,0.68417,0.68413,0.68417,108100003.0
2006-07-19 05:44:00,0.68423,0.68424,0.68415,0.68417,286800003.0
2006-07-19 05:45:00,0.68414,0.68415,0.68406,0.68406,186600000.0
2006-07-19 05:46:00,0.68413,0.68417,0.68412,0.68415,251800000.0
2006-07-19 05:47:00,0.6841,0.6842,0.68409,0.68415,324800005.0
2006-07-19 05:48:00,0.68415,0.68416,0.68415,0.68416,32899998.0
2006-07-19 05:49:00,0.68422,0.68427,0.68416,0.68416,148900000.0
2006-07-19 05:50:00,0.68421,0.68425,0.68421,0.68424,67200003.0
2006-07-19 05:51:00,0.68429,0.6843,0.68422,0.6843,124700000.0
2006-07-19 05:52:00,0.68426,0.68427,0.68419,0.68422,144600002.0
2006-07-19 05:53:00,0.68418,0.6842,0.68417,0.68417,35700000.0
2006-07-19 05:54:00,0.68417,0.68423,0.68417,0.6842,78800002.0
2006-07-19 05:55:00,0.68421,0.68422,0.68418,0.68418,75900001.0
2006-07-19 05:56:00,0.68419,0.68423,0.68414,0.6842,83800000.0
2006-07-19 05:57:00,0.6841,0.68416,0.6841,0.68415,119700000.0
2006-07-19 05:58:00,0.68412,0.68412,0.6841,0.68411,69399999.0
2006-07-19 05:59:00,0.68405,0.68414,0.68405,0.68414,113700003.0
2006-07-19 06:00:00,0.68415,0.68415,0.68412,0.68415,266000001.0
2006-07-19 06:01:00,0.6841,0.6841,0.68409,0.68409,43899999.0
2006-07-19 06:02:00,0.68407,0.68407,0.68407,0.68407,800000.0
2006-07-19 06:03:00,0.68411,0.68414,0.684,0.68402,229100000.0
2006-07-19 06:04:00,0.68403,0.68403,0.68395,0.68398,136999998.0
2006-07-19 06:05:00,0.68398,0.684,0.68398,0.684,2500000.0
2006-07-19 06:06:00,0.68396,0.68402,0.68395,0.68395,194400000.0
2006-07-19 06:07:00,0.68395,0.68395,0.6839,0.68395,188600005.0
2006-07-19 06:08:00,0.68395,0.68395,0.68395,0.68395,4800000.0
2006-07-19 06:09:00,0.68394,0.68402,0.68394,0.68397,158399998.0
2006-07-19 06:10:00,0.68394,0.68396,0.68394,0.68396,92900003.0
2006-07-19 06:11:00,0.68397,0.68397,0.68395,0.68395,34299999.0
2006-07-19 06:12:00,0.684,0.68403,0.68397,0.68397,28800000.0
2006-07-19 06:13:00,0.68396,0.68402,0.68396,0.68402,38900000.0
2006-07-19 06:14:00,0.68401,0.68409,0.68398,0.68402,126399998.0
2006-07-19 06:15:00,0.68397,0.684,0.68395,0.68395,79699999.0
2006-07-19 06:16:00,0.68402,0.68404,0.68397,0.68402,194100002.0
2006-07-19 06:17:00,0.68398,0.68404,0.68395,0.68395,151200003.0
2006-07-19 06:18:00,0.6839,0.68402,0.6839,0.68395,57500001.0
2006-07-19 06:19:00,0.68403,0.68403,0.684,0.68402,89299999.0
2006-07-19 06:20:00,0.68397,0.684,0.68397,0.68398,90900002.0
2006-07-19 06:21:00,0.684,0.684,0.684,0.684,16800000.0
2006-07-19 06:22:00,0.68398,0.68403,0.68395,0.684,149899999.0
2006-07-19 06:23:00,0.684,0.68405,0.68397,0.68398,104299999.0
2006-07-19 06:24:00,0.68397,0.68407,0.68397,0.68402,188999998.0
2006-07-19 06:25:00,0.68402,0.68403,0.68395,0.68398,133299996.0
2006-07-19 06:26:00,0.684,0.68405,0.684,0.68402,73399998.0
2006-07-19 06:27:00,0.68402,0.68405,0.684,0.684,42300000.0
2006-07-19 06:28:00,0.68405,0.68411,0.68404,0.68404,87000001.0
2006-07-19 06:29:00,0.6841,0.6841,0.68408,0.6841,65400000.0
2006-07-19 06:30:00,0.6841,0.68412,0.68407,0.68412,76500001.0
2006-07-19 06:31:00,0.68408,0.6841,0.68405,0.6841,101500001.0
2006-07-19 06:32:00,0.68411,0.68411,0.68409,0.68409,6400000.0
2006-07-19 06:33:00,0.68403,0.68408,0.68402,0.68402,123400001.0
2006-07-19 06:34:00,0.68405,0.68408,0.68405,0.68408,72000002.0
2006-07-19 06:35:00,0.68406,0.68406,0.68404,0.68404,5600000.0
2006-07-19 06:36:00,0.68398,0.68403,0.68398,0.68403,58900002.0
2006-07-19 06:37:00,0.68407,0.68408,0.684,0.68408,204600002.0
2006-07-19 06:38:00,0.68401,0.68402,0.68401,0.68402,67000000.0
2006-07-19 06:39:00,0.68402,0.68403,0.68402,0.68403,8100000.0
2006-07-19 06:40:00,0.68411,0.68416,0.6841,0.68416,107199997.0
2006-07-19 06:41:00,0.68414,0.68414,0.68409,0.68412,207499997.0
2006-07-19 06:42:00,0.68417,0.68419,0.68412,0.68413,101800000.0
2006-07-19 06:43:00,0.68413,0.68419,0.68413,0.68419,92499999.0
2006-07-19 06:44:00,0.68417,0.68417,0.6841,0.6841,236300005.0
2006-07-19 06:45:00,0.68417,0.68417,0.68408,0.68408,234599998.0
2006-07-19 06:46:00,0.68409,0.68419,0.68409,0.6841,161099999.0
2006-07-19 06:47:00,0.68412,0.68417,0.68411,0.68412,126899996.0
2006-07-19 06:48:00,0.68407,0.68408,0.68407,0.68408,63000001.0
2006-07-19 06:49:00,0.68408,0.68408,0.68407,0.68407,72699998.0
2006-07-19 06:50:00,0.68404,0.68408,0.68404,0.68408,75800001.0
2006-07-19 06:51:00,0.68411,0.68411,0.68409,0.68409,39200001.0
2006-07-19 06:52:00,0.68415,0.68416,0.68412,0.68412,128899996.0
2006-07-19 06:53:00,0.68418,0.68418,0.6841,0.6841,149400002.0
2006-07-19 06:54:00,0.68418,0.68427,0.68418,0.68418,108799999.0
2006-07-19 06:55:00,0.68421,0.68425,0.68421,0.68421,49300001.0
2006-07-19 06:56:00,0.6842,0.68427,0.6842,0.68422,196499999.0
2006-07-19 06:57:00,0.6842,0.68424,0.68417,0.68424,84100001.0
2006-07-19 06:58:00,0.68428,0.68433,0.68423,0.68433,239900002.0
2006-07-19 06:59:00,0.68434,0.68437,0.68427,0.68437,111600002.0
2006-07-19 07:00:00,0.68434,0.68437,0.68433,0.68437,69400000.0
2006-07-19 07:01:00,0.68434,0.68437,0.68432,0.68432,94399998.0
2006-07-19 07:02:00,0.68434,0.68438,0.68432,0.68432,92200002.0
2006-07-19 07:03:00,0.68436,0.68439,0.68433,0.68438,204500006.0
2006-07-19 07:04:00,0.6843,0.68435,0.68429,0.68434,57500001.0
2006-07-19 07:05:00,0.68437,0.68437,0.68437,0.68437,4000000.0
2006-07-19 07:06:00,0.6844,0.6844,0.68437,0.68438,31900000.0
2006-07-19 07:07:00,0.68437,0.68438,0.68437,0.68437,62700001.0
2006-07-19 07:08:00,0.68437,0.6844,0.68437,0.68437,104100001.0
2006-07-19 07:09:00,0.68437,0.6844,0.68437,0.6844,25300000.0
2006-07-19 07:10:00,0.68437,0.6844,0.68437,0.68437,152900000.0
2006-07-19 07:11:00,0.68438,0.68444,0.68438,0.68444,139900006.0
2006-07-19 07:12:00,0.6844,0.68445,0.6844,0.68445,159999999.0
2006-07-19 07:13:00,0.68442,0.68445,0.68441,0.68441,82500003.0
2006-07-19 07:14:00,0.68442,0.6845,0.68438,0.68442,128999998.0
2006-07-19 07:15:00,0.68445,0.68445,0.68443,0.68445,183300002.0
2006-07-19 07:16:00,0.68445,0.68449,0.68443,0.68449,166800001.0
2006-07-19 07:17:00,0.68447,0.68447,0.68445,0.68446,58899999.0
2006-07-19 07:18:00,0.68445,0.68445,0.6844,0.68442,78200000.0
2006-07-19 07:19:00,0.68442,0.68447,0.68442,0.68443,82399998.0
2006-07-19 07:20:00,0.68443,0.68447,0.6844,0.6844,148200001.0
2006-07-19 07:21:00,0.68443,0.68443,0.68442,0.68442,85099999.0
2006-07-19 07:22:00,0.68441,0.68447,0.68441,0.68447,66900000.0
2006-07-19 07:23:00,0.68437,0.68438,0.68434,0.68437,141399998.0
2006-07-19 07:24:00,0.68439,0.68443,0.68439,0.68443,3200000.0
2006-07-19 07:25:00,0.68441,0.68442,0.68441,0.68442,66300001.0
2006-07-19 07:26:00,0.6844,0.6844,0.68438,0.68438,69600003.0
2006-07-19 07:27:00,0.6844,0.6844,0.6844,0.6844,44700001.0
2006-07-19 07:28:00,0.68435,0.68435,0.68435,0.68435,8000000.0
2006-07-19 07:29:00,0.6844,0.6844,0.68435,0.6844,67499997.0
2006-07-19 07:30:00,0.68438,0.6844,0.68435,0.68438,231699996.0
2006-07-19 07:31:00,0.68445,0.68445,0.68438,0.68438,106000000.0
2006-07-19 07:32:00,0.68439,0.68443,0.68438,0.68443,38899999.0
2006-07-19 07:33:00,0.68444,0.68444,0.68442,0.68442,80000000.0
2006-07-19 07:34:00,0.6844,0.68445,0.6844,0.68445,341300003.0
2006-07-19 07:35:00,0.68445,0.68445,0.6844,0.68443,93400002.0
2006-07-19 07:36:00,0.68443,0.68445,0.68443,0.68445,79200001.0
2006-07-19 07:37:00,0.68445,0.68445,0.6844,0.68445,288700002.0
2006-07-19 07:38:00,0.68445,0.68445,0.68443,0.68445,202000000.0
2006-07-19 07:39:00,0.68443,0.68447,0.68442,0.68443,100899999.0
2006-07-19 07:40:00,0.68445,0.68445,0.68443,0.68445,124799999.0
2006-07-19 07:41:00,0.68445,0.68445,0.68442,0.68445,94200000.0
2006-07-19 07:42:00,0.68443,0.68445,0.68443,0.68443,108499997.0
2006-07-19 07:43:00,0.68438,0.68444,0.68438,0.6844,109399999.0
2006-07-19 07:44:00,0.68435,0.68441,0.68435,0.68441,69500000.0
2006-07-19 07:45:00,0.6844,0.68445,0.6844,0.6844,37500001.0
2006-07-19 07:46:00,0.6844,0.68445,0.6844,0.6844,128600000.0
2006-07-19 07:47:00,0.68445,0.68445,0.68445,0.68445,45400001.0
2006-07-19 07:48:00,0.68443,0.6845,0.68443,0.68449,60800002.0
2006-07-19 07:49:00,0.68445,0.68445,0.68445,0.68445,72700000.0
2006-07-19 07:50:00,0.68444,0.68444,0.68439,0.68439,86000001.0
2006-07-19 07:51:00,0.68435,0.68445,0.68435,0.68438,92300002.0
2006-07-19 07:52:00,0.68435,0.68439,0.68432,0.68436,79900002.0
2006-07-19 07:53:00,0.6844,0.6844,0.68437,0.68437,82400002.0
2006-07-19 07:54:00,0.68439,0.68444,0.68438,0.68438,134899999.0
2006-07-19 07:55:00,0.68437,0.68443,0.68435,0.68443,90500000.0
2006-07-19 07:56:00,0.6844,0.68446,0.6844,0.68442,139100000.0
2006-07-19 07:57:00,0.68437,0.68443,0.68437,0.68437,164200000.0
2006-07-19 07:58:00,0.68437,0.68439,0.68433,0.68435,189300002.0
2006-07-19 07:59:00,0.68434,0.68436,0.68432,0.68435,211599993.0
2006-07-19 08:00:00,0.6843,0.68437,0.6843,0.68433,111700001.0
2006-07-19 08:01:00,0.68433,0.68433,0.68425,0.68425,56000001.0
2006-07-19 08:02:00,0.68427,0.68431,0.68423,0.68431,174500002.0
2006-07-19 08:03:00,0.6844,0.68444,0.6844,0.68444,55900002.0
2006-07-19 08:04:00,0.6844,0.6844,0.68431,0.68437,57600000.0
2006-07-19 08:05:00,0.68433,0.68441,0.68433,0.68437,139399997.0
2006-07-19 08:06:00,0.6844,0.68445,0.68434,0.68443,85100002.0
2006-07-19 08:07:00,0.68441,0.68444,0.68439,0.68442,160100000.0
2006-07-19 08:08:00,0.68442,0.68443,0.68442,0.68443,59400002.0
2006-07-19 08:09:00,0.68444,0.68448,0.6844,0.68448,171900001.0
2006-07-19 08:10:00,0.68451,0.68451,0.68445,0.68448,152100001.0
2006-07-19 08:11:00,0.68446,0.6845,0.68436,0.68436,146899998.0
2006-07-19 08:12:00,0.68438,0.68443,0.68436,0.68443,269400001.0
2006-07-19 08:13:00,0.68449,0.68449,0.68445,0.68445,52700000.0
2006-07-19 08:14:00,0.68448,0.68448,0.68438,0.68444,105000002.0
2006-07-19 08:15:00,0.6844,0.68448,0.6844,0.6844,148000002.0
2006-07-19 08:16:00,0.68445,0.68455,0.68445,0.68454,106500001.0
2006-07-19 08:17:00,0.68455,0.68468,0.68451,0.68468,193799995.0
2006-07-19 08:18:00,0.6847,0.68477,0.6847,0.68475,127699996.0
2006-07-19 08:19:00,0.68473,0.68473,0.68461,0.68464,97799999.0
2006-07-19 08:20:00,0.68463,0.68463,0.68455,0.68457,68600001.0
2006-07-19 08:21:00,0.68464,0.68464,0.68458,0.68458,47800000.0
2006-07-19 08:22:00,0.68466,0.68466,0.6846,0.6846,21600000.0
2006-07-19 08:23:00,0.68459,0.68464,0.68458,0.68461,221399996.0
2006-07-19 08:24:00,0.68456,0.6846,0.68454,0.68456,201400002.0
2006-07-19 08:25:00,0.68456,0.68458,0.68451,0.68453,140400000.0
2006-07-19 08:26:00,0.6845,0.68456,0.68447,0.68455,130000000.0
2006-07-19 08:27:00,0.68458,0.68468,0.68458,0.68462,184300004.0
2006-07-19 08:28:00,0.68467,0.68471,0.68461,0.68461,135900002.0
2006-07-19 08:29:00,0.68461,0.68462,0.68453,0.68453,85399998.0
2006-07-19 08:30:00,0.68455,0.68462,0.68451,0.68455,175600001.0
2006-07-19 08:31:00,0.6845,0.68454,0.68448,0.68448,150800000.0
2006-07-19 08:32:00,0.68446,0.68458,0.68446,0.68458,117999998.0
2006-07-19 08:33:00,0.68459,0.68459,0.68454,0.68458,151900000.0
2006-07-19 08:34:00,0.68456,0.68462,0.68453,0.68462,74900002.0
2006-07-19 08:35:00,0.68467,0.68467,0.68465,0.68466,71600002.0
2006-07-19 08:36:00,0.68463,0.68466,0.68463,0.68466,70500003.0
2006-07-19 08:37:00,0.68469,0.68472,0.68458,0.68464,179099999.0
2006-07-19 08:38:00,0.68463,0.68463,0.68458,0.68462,166200004.0
2006-07-19 08:39:00,0.68457,0.68459,0.6845,0.68459,120500000.0
2006-07-19 08:40:00,0.68449,0.68457,0.68449,0.68456,79200001.0
2006-07-19 08:41:00,0.68449,0.68449,0.6843,0.68433,102200002.0
2006-07-19 08:42:00,0.68428,0.68435,0.68423,0.68423,124700001.0
2006-07-19 08:43:00,0.68419,0.68426,0.68415,0.68416,163900002.0
2006-07-19 08:44:00,0.68418,0.68425,0.68417,0.68419,172499999.0
2006-07-19 08:45:00,0.68419,0.68419,0.68419,0.68419,87899999.0
2006-07-19 08:46:00,0.68419,0.68438,0.68419,0.68438,133899996.0
2006-07-19 08:47:00,0.68438,0.68441,0.68436,0.68438,179300003.0
2006-07-19 08:48:00,0.68438,0.6845,0.68438,0.6845,116399996.0
2006-07-19 08:49:00,0.6845,0.68454,0.68437,0.68438,101300003.0
2006-07-19 08:50:00,0.68432,0.6844,0.68432,0.68435,137900001.0
2006-07-19 08:51:00,0.68432,0.68432,0.68423,0.68426,154300000.0
2006-07-19 08:52:00,0.68427,0.68438,0.68427,0.68438,218899999.0
2006-07-19 08:53:00,0.68436,0.68439,0.68435,0.68439,122899997.0
2006-07-19 08:54:00,0.68436,0.68442,0.68435,0.68437,210900003.0
2006-07-19 08:55:00,0.68428,0.68437,0.68424,0.68424,324099999.0
2006-07-19 08:56:00,0.68421,0.68421,0.6841,0.68415,82100000.0
2006-07-19 08:57:00,0.68415,0.6842,0.68411,0.6842,213900000.0
2006-07-19 08:58:00,0.68412,0.68412,0.68402,0.68408,128799999.0
2006-07-19 08:59:00,0.68407,0.68412,0.68407,0.68408,129399997.0
2006-07-19 09:00:00,0.68407,0.68412,0.68403,0.68405,141899999.0
2006-07-19 09:01:00,0.68412,0.68426,0.68412,0.68426,161999998.0
2006-07-19 09:02:00,0.68432,0.68433,0.68418,0.68418,147199997.0
2006-07-19 09:03:00,0.68417,0.68424,0.68417,0.6842,203699996.0
2006-07-19 09:04:00,0.68425,0.68425,0.68419,0.68419,170499998.0
2006-07-19 09:05:00,0.68422,0.68426,0.68421,0.68426,8800000.0
2006-07-19 09:06:00,0.68429,0.68431,0.68415,0.68415,164499999.0
2006-07-19 09:07:00,0.68424,0.68429,0.68411,0.68413,159000000.0
2006-07-19 09:08:00,0.6841,0.6841,0.684,0.684,231099993.0
2006-07-19 09:09:00,0.68396,0.68398,0.68395,0.68395,59199999.0
2006-07-19 09:10:00,0.68396,0.684,0.68393,0.684,168799995.0
2006-07-19 09:11:00,0.68398,0.68402,0.68388,0.68388,101200000.0
2006-07-19 09:12:00,0.68387,0.68395,0.68387,0.68395,26200000.0
2006-07-19 09:13:00,0.68399,0.684,0.68399,0.684,40700002.0
2006-07-19 09:14:00,0.68401,0.68407,0.68398,0.68407,89000002.0
2006-07-19 09:15:00,0.68405,0.68413,0.68403,0.68411,139700001.0
2006-07-19 09:16:00,0.68405,0.68405,0.68392,0.68402,118900001.0
2006-07-19 09:17:00,0.68395,0.68395,0.68381,0.68381,137000004.0
2006-07-19 09:18:00,0.68382,0.68388,0.68379,0.68379,78900000.0
2006-07-19 09:19:00,0.68371,0.68387,0.68371,0.68381,209600003.0
2006-07-19 09:20:00,0.68384,0.68391,0.68378,0.68385,169500004.0
2006-07-19 09:21:00,0.68392,0.68403,0.68391,0.68399,167400000.0
2006-07-19 09:22:00,0.68395,0.68397,0.68386,0.68395,220999997.0
2006-07-19 09:23:00,0.68396,0.68397,0.6838,0.68385,168600000.0
2006-07-19 09:24:00,0.68414,0.68451,0.68378,0.6838,214799999.0
2006-07-19 09:25:00,0.68382,0.68392,0.68382,0.68387,143000003.0
2006-07-19 09:26:00,0.68375,0.68375,0.68357,0.6836,222700003.0
2006-07-19 09:27:00,0.68357,0.68357,0.68346,0.68351,98399999.0
2006-07-19 09:28:00,0.68352,0.68357,0.68349,0.68349,103800002.0
2006-07-19 09:29:00,0.68352,0.68353,0.68344,0.68353,186600005.0
2006-07-19 09:30:00,0.68361,0.68362,0.68354,0.68354,95400001.0
2006-07-19 09:31:00,0.6835,0.68358,0.6835,0.68358,159499996.0
2006-07-19 09:32:00,0.68355,0.68355,0.68352,0.68355,137599998.0
2006-07-19 09:33:00,0.68356,0.68356,0.68337,0.68337,81900002.0
2006-07-19 09:34:00,0.68336,0.68353,0.68336,0.68353,70200000.0
2006-07-19 09:35:00,0.68358,0.6836,0.68351,0.68355,238499998.0
2006-07-19 09:36:00,0.6836,0.6836,0.68348,0.68348,188499999.0
2006-07-19 09:37:00,0.68359,0.68366,0.68359,0.68362,131000001.0
2006-07-19 09:38:00,0.68363,0.68363,0.68351,0.68358,112900002.0
2006-07-19 09:39:00,0.68357,0.68361,0.68353,0.68358,127000000.0
2006-07-19 09:40:00,0.68355,0.68355,0.68348,0.68353,123899999.0
2006-07-19 09:41:00,0.6835,0.68353,0.68341,0.6835,232300002.0
2006-07-19 09:42:00,0.68356,0.68356,0.68346,0.68348,221199999.0
2006-07-19 09:43:00,0.68344,0.68351,0.6834,0.68342,94999999.0
2006-07-19 09:44:00,0.68342,0.68345,0.68342,0.68345,61400002.0
2006-07-19 09:45:00,0.68344,0.6835,0.68344,0.6835,116899997.0
2006-07-19 09:46:00,0.6835,0.6835,0.68341,0.68346,55200000.0
2006-07-19 09:47:00,0.6835,0.6835,0.68348,0.68348,72700000.0
2006-07-19 09:48:00,0.68343,0.68353,0.68342,0.68347,204199998.0
2006-07-19 09:49:00,0.68347,0.6835,0.68343,0.68348,110500000.0
2006-07-19 09:50:00,0.68352,0.68357,0.6835,0.68353,75600001.0
2006-07-19 09:51:00,0.68353,0.68355,0.6835,0.68352,184300001.0
2006-07-19 09:52:00,0.68354,0.68354,0.68345,0.68354,185099999.0
2006-07-19 09:53:00,0.68352,0.68354,0.68346,0.68347,232500004.0
2006-07-19 09:54:00,0.68341,0.68356,0.68341,0.68356,191600003.0
2006-07-19 09:55:00,0.68348,0.68355,0.68348,0.68353,148400000.0
2006-07-19 09:56:00,0.68357,0.6836,0.6835,0.6835,82700001.0
2006-07-19 09:57:00,0.6835,0.68363,0.6835,0.68363,223100003.0
2006-07-19 09:58:00,0.68364,0.68367,0.68363,0.68365,101099998.0
2006-07-19 09:59:00,0.68364,0.68366,0.6836,0.68366,156600001.0
2006-07-19 10:00:00,0.68363,0.68372,0.6836,0.68372,47300000.0
2006-07-19 10:01:00,0.68373,0.68373,0.68362,0.6837,164000001.0
2006-07-19 10:02:00,0.68368,0.68372,0.68361,0.68363,152800004.0
2006-07-19 10:03:00,0.68364,0.68364,0.68357,0.68357,297599999.0
2006-07-19 10:04:00,0.68349,0.68357,0.68346,0.68346,200799999.0
2006-07-19 10:05:00,0.68346,0.68357,0.68346,0.68355,81500000.0
2006-07-19 10:06:00,0.68348,0.68359,0.68343,0.68353,200999998.0
2006-07-19 10:07:00,0.68347,0.68357,0.68344,0.68357,145500002.0
2006-07-19 10:08:00,0.68358,0.68358,0.68347,0.68352,114000000.0
2006-07-19 10:09:00,0.68351,0.68354,0.68349,0.68352,88499998.0
2006-07-19 10:10:00,0.68356,0.68357,0.68351,0.68355,210800001.0
2006-07-19 10:11:00,0.68355,0.68358,0.68353,0.68353,92300002.0
2006-07-19 10:12:00,0.68354,0.68367,0.68354,0.6836,128399998.0
2006-07-19 10:13:00,0.68361,0.68365,0.68357,0.68365,143000000.0
2006-07-19 10:14:00,0.68367,0.68368,0.68367,0.68368,40700002.0
2006-07-19 10:15:00,0.68378,0.68384,0.68368,0.68384,231899999.0
2006-07-19 10:16:00,0.68383,0.68392,0.68377,0.6839,173699998.0
2006-07-19 10:17:00,0.68388,0.68389,0.68383,0.68388,235400003.0
2006-07-19 10:18:00,0.68391,0.68395,0.68381,0.68381,97499998.0
2006-07-19 10:19:00,0.68382,0.68384,0.68376,0.68379,140100002.0
2006-07-19 10:20:00,0.68382,0.68386,0.68378,0.68386,95500001.0
2006-07-19 10:21:00,0.68383,0.68383,0.68377,0.6838,120000000.0
2006-07-19 10:22:00,0.68385,0.6839,0.68382,0.68389,199400001.0
2006-07-19 10:23:00,0.68392,0.68397,0.68382,0.68382,154800000.0
2006-07-19 10:24:00,0.68383,0.68393,0.68383,0.68383,128499996.0
2006-07-19 10:25:00,0.68381,0.68383,0.68375,0.68376,89299998.0
2006-07-19 10:26:00,0.68374,0.68379,0.68372,0.68372,163700001.0
2006-07-19 10:27:00,0.68372,0.68386,0.6837,0.68382,127300002.0
2006-07-19 10:28:00,0.68377,0.68384,0.68366,0.68373,247700003.0
2006-07-19 10:29:00,0.68365,0.68371,0.68338,0.68338,125300000.0
2006-07-19 10:30:00,0.68354,0.68406,0.68354,0.68405,158800001.0
2006-07-19 10:31:00,0.68412,0.68423,0.68412,0.68415,153599998.0
2006-07-19 10:32:00,0.68427,0.68436,0.68421,0.68426,144099999.0
2006-07-19 10:33:00,0.68427,0.68433,0.68426,0.68427,104400001.0
2006-07-19 10:34:00,0.68429,0.68432,0.68417,0.68417,110000003.0
2006-07-19 10:35:00,0.6842,0.68429,0.6842,0.68424,145899999.0
2006-07-19 10:36:00,0.68419,0.68419,0.68413,0.68415,174899998.0
2006-07-19 10:37:00,0.68419,0.68419,0.68407,0.68407,156300002.0
2006-07-19 10:38:00,0.68405,0.68414,0.68405,0.6841,90600001.0
2006-07-19 10:39:00,0.68412,0.68413,0.68394,0.684,262800002.0
2006-07-19 10:40:00,0.68399,0.68404,0.68396,0.68404,172599997.0
2006-07-19 10:41:00,0.68404,0.68409,0.68399,0.68405,218000001.0
2006-07-19 10:42:00,0.68407,0.68412,0.68404,0.68404,247800002.0
2006-07-19 10:43:00,0.68402,0.68408,0.68399,0.68405,152800000.0
2006-07-19 10:44:00,0.68401,0.68401,0.68397,0.68397,57700000.0
2006-07-19 10:45:00,0.68395,0.68398,0.68391,0.68398,131500001.0
2006-07-19 10:46:00,0.68388,0.6839,0.68379,0.68379,260000001.0
2006-07-19 10:47:00,0.68368,0.68368,0.68356,0.68358,47700000.0
2006-07-19 10:48:00,0.68355,0.68355,0.68354,0.68354,12600000.0
2006-07-19 10:49:00,0.68355,0.68361,0.68348,0.68358,185699997.0
2006-07-19 10:50:00,0.68362,0.68365,0.6836,0.6836,133899997.0
2006-07-19 10:51:00,0.68367,0.68376,0.68365,0.68365,199899999.0
2006-07-19 10:52:00,0.68366,0.68376,0.68366,0.68375,117400001.0
2006-07-19 10:53:00,0.68373,0.68375,0.6837,0.6837,132400000.0
2006-07-19 10:54:00,0.68373,0.68377,0.6837,0.6837,258699999.0
2006-07-19 10:55:00,0.68368,0.68373,0.68358,0.68373,100000002.0
2006-07-19 10:56:00,0.6837,0.68374,0.68366,0.68373,118400001.0
2006-07-19 10:57:00,0.6837,0.68374,0.68365,0.68372,184500004.0
2006-07-19 10:58:00,0.68371,0.68371,0.68367,0.68367,89500001.0
2006-07-19 10:59:00,0.68363,0.68365,0.68349,0.68355,75999999.0
2006-07-19 11:00:00,0.68354,0.68356,0.68344,0.6835,130099999.0
2006-07-19 11:01:00,0.68351,0.6836,0.68351,0.68357,108099997.0
2006-07-19 11:02:00,0.68362,0.68367,0.6836,0.6836,207000000.0
2006-07-19 11:03:00,0.68355,0.68355,0.68349,0.68352,69600002.0
2006-07-19 11:04:00,0.68352,0.68358,0.68348,0.68358,179699999.0
2006-07-19 11:05:00,0.68353,0.68356,0.68353,0.68356,16700000.0
2006-07-19 11:06:00,0.68361,0.68364,0.6836,0.68364,133900001.0
2006-07-19 11:07:00,0.6836,0.68361,0.68354,0.68354,65700002.0
2006-07-19 11:08:00,0.68353,0.6836,0.68349,0.68355,210599998.0
2006-07-19 11:09:00,0.68356,0.68357,0.68353,0.68354,180000001.0
2006-07-19 11:10:00,0.68354,0.68354,0.68348,0.68351,80500001.0
2006-07-19 11:11:00,0.68353,0.68353,0.68349,0.68351,64199998.0
2006-07-19 11:12:00,0.68356,0.68356,0.68335,0.68338,144799998.0
2006-07-19 11:13:00,0.68335,0.68341,0.68332,0.68332,222899998.0
2006-07-19 11:14:00,0.6833,0.68335,0.68324,0.68327,319999995.0
2006-07-19 11:15:00,0.68333,0.68335,0.68332,0.68335,209100000.0
2006-07-19 11:16:00,0.68333,0.68342,0.68328,0.68332,208999996.0
2006-07-19 11:17:00,0.68331,0.68332,0.68323,0.68328,214400000.0
2006-07-19 11:18:00,0.68329,0.68338,0.68329,0.68338,223699997.0
2006-07-19 11:19:00,0.68339,0.6834,0.68328,0.68339,248199998.0
2006-07-19 11:20:00,0.68335,0.68337,0.68331,0.68334,81200000.0
2006-07-19 11:21:00,0.68342,0.68342,0.68333,0.68334,136200001.0
2006-07-19 11:22:00,0.68341,0.68355,0.68341,0.68351,153100001.0
2006-07-19 11:23:00,0.68355,0.68355,0.6835,0.68355,216200002.0
2006-07-19 11:24:00,0.6836,0.68371,0.68352,0.6837,246399993.0
2006-07-19 11:25:00,0.6837,0.68375,0.6836,0.68373,219800004.0
2006-07-19 11:26:00,0.68374,0.68377,0.68374,0.68376,135399999.0
2006-07-19 11:27:00,0.68373,0.68381,0.68373,0.68381,57399998.0
2006-07-19 11:28:00,0.68382,0.68384,0.68378,0.68378,204899998.0
2006-07-19 11:29:00,0.68381,0.68381,0.68369,0.68369,250200001.0
2006-07-19 11:30:00,0.68369,0.68371,0.68363,0.6837,159400003.0
2006-07-19 11:31:00,0.68367,0.68377,0.68367,0.6837,74200000.0
2006-07-19 11:32:00,0.68373,0.68373,0.68365,0.68371,190799999.0
2006-07-19 11:33:00,0.6837,0.68376,0.68365,0.68372,196800001.0
2006-07-19 11:34:00,0.6837,0.68374,0.68361,0.68361,133099998.0
2006-07-19 11:35:00,0.68359,0.68367,0.68355,0.68366,105100000.0
2006-07-19 11:36:00,0.68363,0.68368,0.68359,0.68363,169799998.0
2006-07-19 11:37:00,0.68366,0.68367,0.68361,0.68362,157499999.0
2006-07-19 11:38:00,0.68359,0.68364,0.68359,0.68364,51800001.0
2006-07-19 11:39:00,0.68366,0.68369,0.68363,0.68369,104400001.0
2006-07-19 11:40:00,0.6837,0.6837,0.68367,0.68369,39099999.0
2006-07-19 11:41:00,0.68364,0.68373,0.68364,0.68366,168300000.0
2006-07-19 11:42:00,0.68366,0.68368,0.68365,0.68365,223899997.0
2006-07-19 11:43:00,0.68364,0.68372,0.6836,0.68368,269900003.0
2006-07-19 11:44:00,0.68372,0.68376,0.68368,0.68369,264100000.0
2006-07-19 11:45:00,0.68366,0.68372,0.68366,0.68372,120300001.0
2006-07-19 11:46:00,0.68369,0.68373,0.68368,0.6837,97400001.0
2006-07-19 11:47:00,0.68376,0.68386,0.68376,0.68385,80399998.0
2006-07-19 11:48:00,0.68379,0.68396,0.68379,0.68396,92400001.0
2006-07-19 11:49:00,0.68396,0.68404,0.68395,0.68404,146399999.0
2006-07-19 11:50:00,0.68395,0.68402,0.68395,0.68397,260000002.0
2006-07-19 11:51:00,0.68391,0.68391,0.68373,0.68373,154900003.0
2006-07-19 11:52:00,0.6837,0.68371,0.68365,0.6837,165400000.0
2006-07-19 11:53:00,0.68367,0.6837,0.68365,0.6837,167700000.0
2006-07-19 11:54:00,0.6837,0.68373,0.68362,0.68362,206900002.0
2006-07-19 11:55:00,0.68363,0.68363,0.6835,0.68354,200500003.0
2006-07-19 11:56:00,0.68348,0.68348,0.6834,0.68342,168000001.0
2006-07-19 11:57:00,0.68338,0.68338,0.68317,0.68326,201999997.0
2006-07-19 11:58:00,0.68338,0.68366,0.68338,0.68362,95600002.0
2006-07-19 11:59:00,0.68361,0.68361,0.68342,0.68347,125800002.0
2006-07-19 12:00:00,0.68342,0.68346,0.68339,0.68341,228100000.0
2006-07-19 12:01:00,0.68341,0.68344,0.68332,0.68332,137099999.0
2006-07-19 12:02:00,0.68341,0.68346,0.68338,0.68346,140599998.0
2006-07-19 12:03:00,0.68346,0.68346,0.68337,0.6834,44799999.0
2006-07-19 12:04:00,0.68342,0.68348,0.68342,0.68346,128200003.0
2006-07-19 12:05:00,0.68344,0.68352,0.68344,0.68351,72199998.0
2006-07-19 12:06:00,0.68353,0.68359,0.68349,0.68354,98300001.0
2006-07-19 12:07:00,0.68358,0.68361,0.68355,0.68355,274599998.0
2006-07-19 12:08:00,0.6836,0.68363,0.68355,0.68363,73700001.0
2006-07-19 12:09:00,0.68365,0.68369,0.68361,0.68362,182599995.0
2006-07-19 12:10:00,0.68364,0.68367,0.68362,0.68362,218200001.0
2006-07-19 12:11:00,0.6836,0.68366,0.6836,0.68364,245300000.0
2006-07-19 12:12:00,0.68359,0.68371,0.68358,0.68366,171300004.0
2006-07-19 12:13:00,0.68364,0.68364,0.6836,0.6836,192500001.0
2006-07-19 12:14:00,0.68365,0.68365,0.6836,0.68362,130200003.0
2006-07-19 12:15:00,0.6836,0.68362,0.68356,0.6836,151799998.0
2006-07-19 12:16:00,0.6836,0.68362,0.68355,0.68362,126700000.0
2006-07-19 12:17:00,0.68365,0.68365,0.68359,0.68365,134800001.0
2006-07-19 12:18:00,0.68366,0.6837,0.68362,0.68362,113999999.0
2006-07-19 12:19:00,0.68363,0.68363,0.68356,0.68361,89900001.0
2006-07-19 12:20:00,0.68367,0.68368,0.6836,0.68368,207499997.0
2006-07-19 12:21:00,0.68367,0.68375,0.68365,0.68366,254400001.0
2006-07-19 12:22:00,0.68368,0.68373,0.68366,0.68373,82399999.0
2006-07-19 12:23:00,0.68378,0.68384,0.68374,0.68383,152000000.0
2006-07-19 12:24:00,0.68386,0.68386,0.68381,0.68385,209699999.0
2006-07-19 12:25:00,0.68388,0.68392,0.68379,0.68385,153099997.0
2006-07-19 12:26:00,0.68387,0.68398,0.68387,0.68398,233500000.0
2006-07-19 12:27:00,0.68395,0.68397,0.68392,0.68392,245200002.0
2006-07-19 12:28:00,0.68395,0.68396,0.68389,0.68389,122800000.0
2006-07-19 12:29:00,0.68386,0.68393,0.68384,0.68393,213099997.0
2006-07-19 12:30:00,0.68393,0.68398,0.68389,0.68389,97000001.0
2006-07-19 12:31:00,0.68387,0.68398,0.68387,0.68392,189700002.0
2006-07-19 12:32:00,0.68392,0.68398,0.68392,0.68395,146700001.0
2006-07-19 12:33:00,0.68395,0.68395,0.6839,0.6839,90900002.0
2006-07-19 12:34:00,0.68389,0.6839,0.68383,0.6839,187400002.0
2006-07-19 12:35:00,0.68388,0.68395,0.68383,0.68395,91000002.0
2006-07-19 12:36:00,0.68392,0.68392,0.68382,0.68385,225000000.0
2006-07-19 12:37:00,0.68391,0.68394,0.68388,0.68388,175499999.0
2006-07-19 12:38:00,0.68386,0.68394,0.68381,0.68385,132499997.0
2006-07-19 12:39:00,0.6839,0.6839,0.6838,0.68388,147800000.0
2006-07-19 12:40:00,0.68382,0.68382,0.6837,0.6837,112799998.0
2006-07-19 12:41:00,0.6837,0.68377,0.6837,0.68373,77400001.0
2006-07-19 12:42:00,0.6837,0.68377,0.6837,0.68375,165600003.0
2006-07-19 12:43:00,0.68373,0.68379,0.68371,0.68379,117899998.0
2006-07-19 12:44:00,0.68377,0.68381,0.68371,0.68373,176299996.0
2006-07-19 12:45:00,0.68377,0.68377,0.68371,0.68371,80400000.0
2006-07-19 12:46:00,0.68372,0.68377,0.68372,0.68372,127799999.0
2006-07-19 12:47:00,0.68374,0.68381,0.68374,0.6838,218800001.0
2006-07-19 12:48:00,0.6838,0.68382,0.68373,0.68377,164600003.0
2006-07-19 12:49:00,0.68373,0.68373,0.68361,0.68361,227300003.0
2006-07-19 12:50:00,0.6836,0.68366,0.68358,0.6836,189599999.0
2006-07-19 12:51:00,0.68362,0.68368,0.68362,0.68365,209800000.0
2006-07-19 12:52:00,0.68367,0.68367,0.68363,0.68363,24000000.0
2006-07-19 12:53:00,0.68372,0.68372,0.68363,0.68372,138699997.0
2006-07-19 12:54:00,0.6837,0.6837,0.6837,0.6837,29500000.0
2006-07-19 12:55:00,0.68365,0.68365,0.68353,0.6836,162699999.0
2006-07-19 12:56:00,0.68361,0.68363,0.6835,0.6835,98299999.0
2006-07-19 12:57:00,0.68351,0.68362,0.68351,0.6836,217199997.0
2006-07-19 12:58:00,0.68354,0.68358,0.68348,0.68348,78100000.0
2006-07-19 12:59:00,0.68346,0.68353,0.68345,0.68345,156099998.0
2006-07-19 13:00:00,0.68352,0.68376,0.68352,0.68375,55799999.0
2006-07-19 13:01:00,0.68378,0.68378,0.68366,0.68366,93199998.0
2006-07-19 13:02:00,0.6837,0.68375,0.68366,0.6837,178300000.0
2006-07-19 13:03:00,0.68367,0.68375,0.68366,0.68366,157300003.0
2006-07-19 13:04:00,0.6836,0.6836,0.68353,0.6836,94100001.0
2006-07-19 13:05:00,0.68358,0.68358,0.68354,0.68354,40099999.0
2006-07-19 13:06:00,0.68358,0.68367,0.68356,0.6836,218000003.0
2006-07-19 13:07:00,0.6836,0.68361,0.68352,0.68355,194900006.0
2006-07-19 13:08:00,0.68357,0.68357,0.68353,0.68356,100600000.0
2006-07-19 13:09:00,0.68349,0.68364,0.68349,0.68363,229000003.0
2006-07-19 13:10:00,0.68359,0.68365,0.68359,0.68365,95899999.0
2006-07-19 13:11:00,0.68365,0.68365,0.6836,0.6836,73500002.0
2006-07-19 13:12:00,0.68359,0.68368,0.68359,0.68368,55300001.0
2006-07-19 13:13:00,0.68362,0.68375,0.68362,0.68371,91699998.0
2006-07-19 13:14:00,0.68367,0.68367,0.6836,0.68366,103599998.0
2006-07-19 13:15:00,0.68361,0.68369,0.68358,0.68362,67400000.0
2006-07-19 13:16:00,0.68358,0.68363,0.68358,0.68361,138800005.0
2006-07-19 13:17:00,0.68366,0.68366,0.68348,0.68352,170600003.0
2006-07-19 13:18:00,0.68345,0.68346,0.6834,0.68342,77900000.0
2006-07-19 13:19:00,0.6834,0.68347,0.6834,0.68347,6100000.0
2006-07-19 13:20:00,0.68346,0.68347,0.68341,0.68342,172399997.0
2006-07-19 13:21:00,0.6834,0.68354,0.6834,0.68347,122800000.0
2006-07-19 13:22:00,0.68353,0.68353,0.68345,0.68345,168099997.0
2006-07-19 13:23:00,0.68334,0.68342,0.68334,0.68342,86299999.0
2006-07-19 13:24:00,0.68342,0.68349,0.68336,0.68349,184399996.0
2006-07-19 13:25:00,0.6835,0.6835,0.68332,0.68332,142499999.0
2006-07-19 13:26:00,0.68336,0.68342,0.68328,0.68342,79299999.0
2006-07-19 13:27:00,0.68348,0.68354,0.68343,0.68347,132499999.0
2006-07-19 13:28:00,0.68342,0.6835,0.68337,0.68337,66600001.0
2006-07-19 13:29:00,0.6834,0.6834,0.68334,0.68339,182499999.0
2006-07-19 13:30:00,0.68345,0.68345,0.6834,0.68345,107500002.0
2006-07-19 13:31:00,0.68346,0.68346,0.6834,0.6834,129000000.0
2006-07-19 13:32:00,0.68342,0.68342,0.68335,0.68335,46900001.0
2006-07-19 13:33:00,0.68332,0.68339,0.68332,0.68334,66700000.0
2006-07-19 13:34:00,0.68338,0.68346,0.68338,0.68342,130399999.0
2006-07-19 13:35:00,0.68338,0.68341,0.68335,0.68335,26500001.0
2006-07-19 13:36:00,0.68344,0.68345,0.68339,0.68345,117100001.0
2006-07-19 13:37:00,0.68346,0.68349,0.68341,0.68342,64799998.0
2006-07-19 13:38:00,0.68339,0.68343,0.68336,0.68337,155599999.0
2006-07-19 13:39:00,0.68337,0.68342,0.68334,0.68334,172999999.0
2006-07-19 13:40:00,0.68332,0.68335,0.68328,0.68333,257799996.0
2006-07-19 13:41:00,0.68326,0.68331,0.68323,0.68327,245500007.0
2006-07-19 13:42:00,0.68331,0.68333,0.68328,0.68328,186699999.0
2006-07-19 13:43:00,0.68325,0.68336,0.68325,0.68335,182100001.0
2006-07-19 13:44:00,0.68345,0.68357,0.68345,0.68353,145399997.0
2006-07-19 13:45:00,0.68353,0.6836,0.68353,0.68353,141000000.0
2006-07-19 13:46:00,0.68353,0.68357,0.68353,0.68357,160500002.0
2006-07-19 13:47:00,0.68358,0.68363,0.68356,0.68357,308499996.0
2006-07-19 13:48:00,0.68353,0.68353,0.68342,0.68343,128999998.0
2006-07-19 13:49:00,0.68344,0.68356,0.68336,0.68356,78100002.0
2006-07-19 13:50:00,0.6836,0.68363,0.68353,0.68358,170100002.0
2006-07-19 13:51:00,0.68353,0.6836,0.68351,0.68358,221200000.0
2006-07-19 13:52:00,0.68357,0.68357,0.68352,0.68352,142699996.0
2006-07-19 13:53:00,0.68357,0.68358,0.68349,0.68358,124199999.0
2006-07-19 13:54:00,0.68357,0.68361,0.68347,0.68358,159800002.0
2006-07-19 13:55:00,0.68357,0.68362,0.68355,0.68358,175799997.0
2006-07-19 13:56:00,0.68354,0.6836,0.68354,0.68357,224599997.0
2006-07-19 13:57:00,0.68353,0.68363,0.68353,0.68359,82000000.0
2006-07-19 13:58:00,0.6836,0.6836,0.68354,0.68359,87799999.0
2006-07-19 13:59:00,0.68357,0.68366,0.68353,0.68366,102300002.0
2006-07-19 14:00:00,0.68367,0.68372,0.68365,0.68372,191600001.0
2006-07-19 14:01:00,0.68369,0.68371,0.68365,0.68367,195799996.0
2006-07-19 14:02:00,0.68368,0.6837,0.68362,0.6837,40700001.0
2006-07-19 14:03:00,0.68363,0.68364,0.68356,0.68364,153600001.0
2006-07-19 14:04:00,0.68364,0.68364,0.68359,0.6836,162399998.0
2006-07-19 14:05:00,0.68353,0.68358,0.68353,0.68358,115000000.0
2006-07-19 14:06:00,0.68364,0.68365,0.68356,0.68364,239799998.0
2006-07-19 14:07:00,0.68362,0.68365,0.68355,0.68359,323499998.0
2006-07-19 14:08:00,0.68372,0.68378,0.68372,0.68378,29600001.0
2006-07-19 14:09:00,0.6838,0.6838,0.68368,0.68372,262100001.0
2006-07-19 14:10:00,0.68373,0.68373,0.68356,0.68367,62000001.0
2006-07-19 14:11:00,0.68372,0.68377,0.6837,0.68375,130400001.0
2006-07-19 14:12:00,0.68377,0.68382,0.68375,0.68381,177600001.0
2006-07-19 14:13:00,0.68382,0.68382,0.68369,0.68375,158099998.0
2006-07-19 14:14:00,0.68367,0.68367,0.68357,0.68357,40000000.0
2006-07-19 14:15:00,0.68345,0.68345,0.68332,0.68339,205800000.0
2006-07-19 14:16:00,0.68333,0.6834,0.68331,0.68335,132099998.0
2006-07-19 14:17:00,0.68336,0.68345,0.68336,0.68345,72799999.0
2006-07-19 14:18:00,0.68347,0.6835,0.68341,0.68346,184400003.0
2006-07-19 14:19:00,0.68345,0.68351,0.68342,0.68342,128199998.0
2006-07-19 14:20:00,0.68343,0.68346,0.68333,0.68337,207799998.0
2006-07-19 14:21:00,0.68338,0.68346,0.68338,0.68345,95299999.0
2006-07-19 14:22:00,0.68346,0.68347,0.68338,0.6834,217499994.0
2006-07-19 14:23:00,0.68341,0.68347,0.68335,0.68347,121700002.0
2006-07-19 14:24:00,0.68351,0.68352,0.68347,0.68348,90200002.0
2006-07-19 14:25:00,0.68353,0.68356,0.68348,0.68351,220500001.0
2006-07-19 14:26:00,0.68352,0.68354,0.68348,0.68348,254600001.0
2006-07-19 14:27:00,0.68347,0.6835,0.68338,0.6835,170600005.0
2006-07-19 14:28:00,0.68352,0.68352,0.68348,0.68348,31300000.0
2006-07-19 14:29:00,0.68342,0.68342,0.6833,0.68335,56300000.0
2006-07-19 14:30:00,0.68307,0.68307,0.68272,0.683,123200002.0
2006-07-19 14:31:00,0.683,0.68301,0.68292,0.68293,54099999.0
2006-07-19 14:32:00,0.68289,0.68296,0.68278,0.6829,108900001.0
2006-07-19 14:33:00,0.68289,0.68292,0.68275,0.68275,75899999.0
2006-07-19 14:34:00,0.68274,0.68298,0.68274,0.6829,224400000.0
2006-07-19 14:35:00,0.68295,0.6831,0.68295,0.6831,32700000.0
2006-07-19 14:36:00,0.68316,0.68319,0.68313,0.68318,140700004.0
2006-07-19 14:37:00,0.68317,0.68317,0.68312,0.68314,161200003.0
2006-07-19 14:38:00,0.68323,0.68327,0.68319,0.68326,148600003.0
2006-07-19 14:39:00,0.6833,0.68335,0.68322,0.68327,60300000.0
2006-07-19 14:40:00,0.68328,0.68331,0.68323,0.68328,168499999.0
2006-07-19 14:41:00,0.68326,0.68339,0.68326,0.6833,221900002.0
2006-07-19 14:42:00,0.68338,0.6836,0.68338,0.68359,199499999.0
2006-07-19 14:43:00,0.68359,0.6837,0.68353,0.6837,159500001.0
2006-07-19 14:44:00,0.68368,0.68368,0.68362,0.68365,173200002.0
2006-07-19 14:45:00,0.68362,0.68371,0.68358,0.68358,146100002.0
2006-07-19 14:46:00,0.68364,0.68364,0.68354,0.68354,226200000.0
2006-07-19 14:47:00,0.68351,0.68351,0.68341,0.68345,167300003.0
2006-07-19 14:48:00,0.68348,0.68359,0.68348,0.6835,217199996.0
2006-07-19 14:49:00,0.68357,0.6836,0.68352,0.68352,201699997.0
2006-07-19 14:50:00,0.68351,0.68353,0.68344,0.6835,143799997.0
2006-07-19 14:51:00,0.6834,0.6835,0.68339,0.68347,98399998.0
2006-07-19 14:52:00,0.68344,0.68351,0.68344,0.6835,166000002.0
2006-07-19 14:53:00,0.68348,0.68348,0.68335,0.6834,152800000.0
2006-07-19 14:54:00,0.68336,0.68358,0.68336,0.68358,101799999.0
2006-07-19 14:55:00,0.68363,0.68363,0.68348,0.68351,208599998.0
2006-07-19 14:56:00,0.68352,0.68365,0.68352,0.68356,130899999.0
2006-07-19 14:57:00,0.68353,0.68363,0.68353,0.68361,225800004.0
2006-07-19 14:58:00,0.6836,0.68366,0.6836,0.6836,165200000.0
2006-07-19 14:59:00,0.68361,0.68369,0.68356,0.68363,150000001.0
2006-07-19 15:00:00,0.68368,0.68368,0.68363,0.68365,176000001.0
2006-07-19 15:01:00,0.68366,0.68366,0.68352,0.68356,164600001.0
2006-07-19 15:02:00,0.68349,0.68362,0.68349,0.68352,66999999.0
2006-07-19 15:03:00,0.68353,0.68362,0.68353,0.68356,114300003.0
2006-07-19 15:04:00,0.68355,0.68367,0.68355,0.68365,132999997.0
2006-07-19 15:05:00,0.68367,0.68372,0.68363,0.68363,190500001.0
2006-07-19 15:06:00,0.6836,0.68362,0.68353,0.6836,198800003.0
2006-07-19 15:07:00,0.68361,0.68361,0.6835,0.68355,87500000.0
2006-07-19 15:08:00,0.68354,0.68358,0.68351,0.68351,174099997.0
2006-07-19 15:09:00,0.68357,0.6837,0.68357,0.68365,76599999.0
2006-07-19 15:10:00,0.68364,0.68364,0.68354,0.68354,154300002.0
2006-07-19 15:11:00,0.68358,0.68358,0.68351,0.68355,105599996.0
2006-07-19 15:12:00,0.68353,0.68358,0.68353,0.68358,56500000.0
2006-07-19 15:13:00,0.68358,0.68362,0.68357,0.68357,197799997.0
2006-07-19 15:14:00,0.68357,0.68363,0.68353,0.68355,273800004.0
2006-07-19 15:15:00,0.68358,0.68367,0.68355,0.68361,366500004.0
2006-07-19 15:16:00,0.68359,0.68364,0.68352,0.68354,50700000.0
2006-07-19 15:17:00,0.68351,0.68361,0.68351,0.6836,246900003.0
2006-07-19 15:18:00,0.6836,0.68375,0.6836,0.68375,91099999.0
2006-07-19 15:19:00,0.6837,0.68374,0.6837,0.68372,150200001.0
2006-07-19 15:20:00,0.6837,0.68372,0.68362,0.68362,191700000.0
2006-07-19 15:21:00,0.68363,0.68373,0.68363,0.68364,216499998.0
2006-07-19 15:22:00,0.68362,0.68362,0.6836,0.68361,93400002.0
2006-07-19 15:23:00,0.68355,0.68366,0.68355,0.68356,67800001.0
2006-07-19 15:24:00,0.68356,0.68362,0.68353,0.6836,221900006.0
2006-07-19 15:25:00,0.68359,0.68363,0.68334,0.68334,220700000.0
2006-07-19 15:26:00,0.6834,0.68342,0.68326,0.6833,247000001.0
2006-07-19 15:27:00,0.68331,0.68333,0.68325,0.68331,134900000.0
2006-07-19 15:28:00,0.68336,0.68339,0.68322,0.6833,244399999.0
2006-07-19 15:29:00,0.68328,0.68335,0.68328,0.68328,150900000.0
2006-07-19 15:30:00,0.68331,0.68336,0.68326,0.68326,115800000.0
2006-07-19 15:31:00,0.68323,0.68333,0.68323,0.68333,99199998.0
2006-07-19 15:32:00,0.68332,0.68342,0.68331,0.68338,119500000.0
2006-07-19 15:33:00,0.68336,0.68344,0.68335,0.68336,133600001.0
2006-07-19 15:34:00,0.68334,0.68334,0.68314,0.68314,82500001.0
2006-07-19 15:35:00,0.68319,0.68319,0.68304,0.68309,158299997.0
2006-07-19 15:36:00,0.68312,0.68322,0.68312,0.68313,214300000.0
2006-07-19 15:37:00,0.68308,0.68315,0.68302,0.68302,150900001.0
2006-07-19 15:38:00,0.68305,0.68305,0.68294,0.68302,98199999.0
2006-07-19 15:39:00,0.68299,0.68306,0.68296,0.68306,83700001.0
2006-07-19 15:40:00,0.6831,0.68313,0.68301,0.68305,301800008.0
2006-07-19 15:41:00,0.68309,0.68319,0.68309,0.68315,152400000.0
2006-07-19 15:42:00,0.68318,0.68322,0.68312,0.68322,122900004.0
2006-07-19 15:43:00,0.6832,0.68326,0.6832,0.6832,156499999.0
2006-07-19 15:44:00,0.68311,0.68311,0.68292,0.68292,136299997.0
2006-07-19 15:45:00,0.68305,0.68317,0.68305,0.6831,118700000.0
2006-07-19 15:46:00,0.68311,0.68311,0.68302,0.68308,143399998.0
2006-07-19 15:47:00,0.68306,0.68306,0.68295,0.68295,260399999.0
2006-07-19 15:48:00,0.68299,0.68307,0.68299,0.68303,26900000.0
2006-07-19 15:49:00,0.683,0.68309,0.68295,0.68302,120599997.0
2006-07-19 15:50:00,0.68299,0.68299,0.68292,0.68292,56200000.0
2006-07-19 15:51:00,0.68289,0.68303,0.68289,0.68298,224399997.0
2006-07-19 15:52:00,0.6829,0.68298,0.68285,0.68294,273700000.0
2006-07-19 15:53:00,0.68299,0.68301,0.68295,0.683,194800001.0
2006-07-19 15:54:00,0.68303,0.68325,0.68303,0.68319,144599998.0
2006-07-19 15:55:00,0.68314,0.68321,0.68314,0.6832,97400000.0
2006-07-19 15:56:00,0.68317,0.6832,0.6831,0.68317,86900003.0
2006-07-19 15:57:00,0.68321,0.68323,0.68317,0.68322,163699997.0
2006-07-19 15:58:00,0.68317,0.68325,0.68307,0.68307,174200001.0
2006-07-19 15:59:00,0.68307,0.68307,0.68285,0.6829,91400001.0
2006-07-19 16:00:00,0.68295,0.68328,0.68295,0.68323,168700000.0
2006-07-19 16:01:00,0.68351,0.68407,0.68351,0.684,132099999.0
2006-07-19 16:02:00,0.68406,0.68407,0.68377,0.68377,93400001.0
2006-07-19 16:03:00,0.6837,0.68379,0.68357,0.68365,157400000.0
2006-07-19 16:04:00,0.68365,0.68365,0.68338,0.68358,177300000.0
2006-07-19 16:05:00,0.68353,0.68377,0.68348,0.6837,189499999.0
2006-07-19 16:06:00,0.68376,0.68388,0.68371,0.68376,142800000.0
2006-07-19 16:07:00,0.68379,0.68381,0.68343,0.68343,220899998.0
2006-07-19 16:08:00,0.68351,0.68387,0.68351,0.68382,183399999.0
2006-07-19 16:09:00,0.68369,0.68399,0.6836,0.68395,223300000.0
2006-07-19 16:10:00,0.68383,0.68392,0.68367,0.6837,117500001.0
2006-07-19 16:11:00,0.68368,0.6839,0.68362,0.68388,287700000.0
2006-07-19 16:12:00,0.68388,0.68388,0.68377,0.68378,171499999.0
2006-07-19 16:13:00,0.68376,0.6838,0.68359,0.68364,225900001.0
2006-07-19 16:14:00,0.68366,0.68367,0.68354,0.68356,109400001.0
2006-07-19 16:15:00,0.68356,0.6836,0.6835,0.68352,207599997.0
2006-07-19 16:16:00,0.6835,0.68368,0.68346,0.6836,143200002.0
2006-07-19 16:17:00,0.68357,0.68371,0.68357,0.68363,235100002.0
2006-07-19 16:18:00,0.68364,0.68367,0.68348,0.68348,161900001.0
2006-07-19 16:19:00,0.68352,0.68358,0.68352,0.68358,128600004.0
2006-07-19 16:20:00,0.68356,0.68356,0.68348,0.68348,100600001.0
2006-07-19 16:21:00,0.68348,0.68355,0.68346,0.68352,112000001.0
2006-07-19 16:22:00,0.68349,0.68358,0.68347,0.68357,220799995.0
2006-07-19 16:23:00,0.68353,0.68353,0.68346,0.68347,47000000.0
2006-07-19 16:24:00,0.68347,0.68361,0.68346,0.68353,185199997.0
2006-07-19 16:25:00,0.68351,0.68353,0.68343,0.68345,118900000.0
2006-07-19 16:26:00,0.68348,0.68349,0.68343,0.68349,112800003.0
2006-07-19 16:27:00,0.68348,0.6835,0.68334,0.68334,152700004.0
2006-07-19 16:28:00,0.68327,0.68349,0.68323,0.68343,220999997.0
2006-07-19 16:29:00,0.68348,0.68357,0.68343,0.68346,226700000.0
2006-07-19 16:30:00,0.68349,0.68356,0.68344,0.68344,224999997.0
2006-07-19 16:31:00,0.68344,0.68349,0.68339,0.68345,239799997.0
2006-07-19 16:32:00,0.68338,0.6835,0.68333,0.6835,146100001.0
2006-07-19 16:33:00,0.68353,0.68359,0.6835,0.68353,270900004.0
2006-07-19 16:34:00,0.68352,0.68352,0.68338,0.68339,132400004.0
2006-07-19 16:35:00,0.68339,0.68341,0.68328,0.68328,241499997.0
2006-07-19 16:36:00,0.68324,0.68336,0.6832,0.68326,198399998.0
2006-07-19 16:37:00,0.6833,0.68345,0.6833,0.68341,63799999.0
2006-07-19 16:38:00,0.68343,0.68348,0.68341,0.68343,88500000.0
2006-07-19 16:39:00,0.68346,0.68349,0.6834,0.68344,115299998.0
2006-07-19 16:40:00,0.68345,0.68349,0.6834,0.68346,140400001.0
2006-07-19 16:41:00,0.68343,0.68346,0.68339,0.68345,218499999.0
2006-07-19 16:42:00,0.68343,0.68348,0.68343,0.68348,71200001.0
2006-07-19 16:43:00,0.68344,0.68353,0.68344,0.68353,205099999.0
2006-07-19 16:44:00,0.68353,0.68354,0.68352,0.68352,92699997.0
2006-07-19 16:45:00,0.68345,0.68349,0.68337,0.68337,190799999.0
2006-07-19 16:46:00,0.68335,0.68336,0.68322,0.68322,228600001.0
2006-07-19 16:47:00,0.68314,0.68319,0.68307,0.68312,155800001.0
2006-07-19 16:48:00,0.68312,0.68325,0.68312,0.68314,126000001.0
2006-07-19 16:49:00,0.68315,0.68323,0.68314,0.6832,109000001.0
2006-07-19 16:50:00,0.68322,0.68331,0.68322,0.68326,160299997.0
2006-07-19 16:51:00,0.68331,0.68338,0.68328,0.68328,132199999.0
2006-07-19 16:52:00,0.68321,0.68328,0.68317,0.68323,184399996.0
2006-07-19 16:53:00,0.68321,0.68326,0.68314,0.68326,74000001.0
2006-07-19 16:54:00,0.68318,0.68318,0.68309,0.68309,45300000.0
2006-07-19 16:55:00,0.68316,0.68317,0.68309,0.68309,48600000.0
2006-07-19 16:56:00,0.68301,0.68309,0.68298,0.68298,130000001.0
2006-07-19 16:57:00,0.68307,0.68315,0.68302,0.68315,159799996.0
2006-07-19 16:58:00,0.68314,0.68315,0.68306,0.68312,146399996.0
2006-07-19 16:59:00,0.68306,0.68306,0.68281,0.68288,136700001.0
2006-07-19 17:00:00,0.68281,0.68302,0.68281,0.68297,241399999.0
2006-07-19 17:01:00,0.68295,0.68302,0.68289,0.68302,194800001.0
2006-07-19 17:02:00,0.68305,0.68311,0.68301,0.68302,149099996.0
2006-07-19 17:03:00,0.6829,0.6829,0.68275,0.68275,163800003.0
2006-07-19 17:04:00,0.68282,0.68284,0.6827,0.68275,100800001.0
2006-07-19 17:05:00,0.68273,0.68281,0.68273,0.68276,232300002.0
2006-07-19 17:06:00,0.68274,0.68279,0.68274,0.68278,181599998.0
2006-07-19 17:07:00,0.68281,0.68304,0.68281,0.68302,170400000.0
2006-07-19 17:08:00,0.683,0.68322,0.683,0.68322,103000001.0
2006-07-19 17:09:00,0.68332,0.68338,0.68317,0.68317,136600001.0
2006-07-19 17:10:00,0.6832,0.6832,0.68306,0.68307,149999999.0
2006-07-19 17:11:00,0.68302,0.68303,0.68298,0.68298,61299999.0
2006-07-19 17:12:00,0.68291,0.68301,0.68288,0.68301,219600000.0
2006-07-19 17:13:00,0.68302,0.68316,0.68299,0.68308,163800002.0
2006-07-19 17:14:00,0.68313,0.68322,0.68308,0.68322,110300002.0
2006-07-19 17:15:00,0.68325,0.68326,0.68319,0.68325,208399996.0
2006-07-19 17:16:00,0.68332,0.68338,0.6833,0.68335,137300003.0
2006-07-19 17:17:00,0.68331,0.68333,0.68323,0.68329,137399999.0
2006-07-19 17:18:00,0.68326,0.68329,0.68322,0.68329,97500000.0
2006-07-19 17:19:00,0.6833,0.68332,0.68321,0.68321,119700000.0
2006-07-19 17:20:00,0.68334,0.68346,0.68334,0.68343,140399996.0
2006-07-19 17:21:00,0.68343,0.68343,0.68333,0.68335,198899997.0
2006-07-19 17:22:00,0.68336,0.68336,0.68331,0.68333,41500000.0
2006-07-19 17:23:00,0.68331,0.68331,0.68316,0.68316,150899998.0
2006-07-19 17:24:00,0.6832,0.68322,0.68317,0.68322,82099999.0
2006-07-19 17:25:00,0.68321,0.68325,0.68317,0.68325,73500001.0
2006-07-19 17:26:00,0.68331,0.68331,0.68321,0.68321,80700001.0
2006-07-19 17:27:00,0.68318,0.68322,0.68316,0.68316,217700003.0
2006-07-19 17:28:00,0.68322,0.68322,0.6832,0.68321,96800003.0
2006-07-19 17:29:00,0.68319,0.68319,0.68312,0.68318,86700000.0
2006-07-19 17:30:00,0.68318,0.68318,0.68304,0.68304,159399998.0
2006-07-19 17:31:00,0.68307,0.68308,0.68301,0.68308,142400000.0
2006-07-19 17:32:00,0.68308,0.68312,0.68305,0.68312,83100002.0
2006-07-19 17:33:00,0.6832,0.68324,0.68318,0.68319,92499998.0
2006-07-19 17:34:00,0.68319,0.68325,0.68319,0.68325,208400003.0
2006-07-19 17:35:00,0.68328,0.68328,0.6832,0.68322,262100001.0
2006-07-19 17:36:00,0.68323,0.68331,0.68323,0.68328,105800000.0
2006-07-19 17:37:00,0.68331,0.68341,0.68331,0.68337,57700000.0
2006-07-19 17:38:00,0.68338,0.68348,0.68338,0.68343,166899998.0
2006-07-19 17:39:00,0.68342,0.68345,0.68342,0.68345,54199998.0
2006-07-19 17:40:00,0.68349,0.68355,0.68349,0.68355,136900002.0
2006-07-19 17:41:00,0.68356,0.68369,0.6835,0.68368,162799998.0
2006-07-19 17:42:00,0.68358,0.68358,0.6834,0.6834,91800000.0
2006-07-19 17:43:00,0.68344,0.68348,0.68338,0.68342,323699995.0
2006-07-19 17:44:00,0.68337,0.68337,0.68326,0.68333,68000001.0
2006-07-19 17:45:00,0.68329,0.68331,0.68325,0.68328,207400003.0
2006-07-19 17:46:00,0.68329,0.68332,0.68328,0.68328,126100000.0
2006-07-19 17:47:00,0.68329,0.68332,0.68323,0.68329,175399998.0
2006-07-19 17:48:00,0.68328,0.68328,0.68319,0.68319,60600000.0
2006-07-19 17:49:00,0.68327,0.68329,0.68321,0.68326,175600001.0
2006-07-19 17:50:00,0.68317,0.68326,0.68317,0.68326,24800000.0
2006-07-19 17:51:00,0.68329,0.68333,0.68324,0.68333,164500000.0
2006-07-19 17:52:00,0.68331,0.68342,0.6833,0.68342,206600001.0
2006-07-19 17:53:00,0.68339,0.68346,0.68335,0.68343,171799997.0
2006-07-19 17:54:00,0.6834,0.6834,0.68327,0.6834,41899999.0
2006-07-19 17:55:00,0.68338,0.68338,0.6833,0.68335,123599997.0
2006-07-19 17:56:00,0.68332,0.6834,0.68332,0.68332,106399999.0
2006-07-19 17:57:00,0.68327,0.68331,0.68321,0.68325,133499998.0
2006-07-19 17:58:00,0.68332,0.68333,0.6832,0.6832,95000002.0
2006-07-19 17:59:00,0.68322,0.68327,0.68321,0.68326,258199992.0
2006-07-19 18:00:00,0.68331,0.68339,0.68331,0.68337,127500002.0
2006-07-19 18:01:00,0.68339,0.68342,0.68333,0.6834,1087300007.0
2006-07-19 18:02:00,0.68338,0.68339,0.6833,0.6833,1366999994.0
2006-07-19 18:03:00,0.6833,0.68342,0.6833,0.68335,1779899981.0
2006-07-19 18:04:00,0.68333,0.68341,0.68329,0.68341,714999992.0
2006-07-19 18:05:00,0.68338,0.68345,0.68334,0.68334,1098600005.0
2006-07-19 18:06:00,0.68334,0.6834,0.68333,0.68333,1656500001.0
2006-07-19 18:07:00,0.68337,0.68342,0.68332,0.68334,2064199999.0
2006-07-19 18:08:00,0.6834,0.6834,0.6832,0.6832,815999994.0
2006-07-19 18:09:00,0.68322,0.68327,0.68317,0.68323,815999994.0
2006-07-19 18:10:00,0.68324,0.68324,0.68315,0.68315,1002900007.0
2006-07-19 18:11:00,0.68315,0.68328,0.68314,0.68328,943900003.0
2006-07-19 18:12:00,0.68323,0.68328,0.68315,0.68315,851800007.0
2006-07-19 18:13:00,0.68317,0.68321,0.68312,0.68318,1043400000.0
2006-07-19 18:14:00,0.68318,0.68321,0.68313,0.6832,1334099999.0
2006-07-19 18:15:00,0.68322,0.68324,0.68315,0.68317,2049499993.0
2006-07-19 18:16:00,0.6832,0.68327,0.68316,0.68317,1195800005.0
2006-07-19 18:17:00,0.68317,0.68323,0.68314,0.68322,893199987.0
2006-07-19 18:18:00,0.68322,0.68326,0.68319,0.68322,662500007.0
2006-07-19 18:19:00,0.6832,0.68328,0.68314,0.68318,756399996.0
2006-07-19 18:20:00,0.6832,0.68327,0.68315,0.68327,582899993.0
2006-07-19 18:21:00,0.68323,0.68323,0.68311,0.68312,865899999.0
2006-07-19 18:22:00,0.68317,0.68317,0.68308,0.6831,1224399995.0
2006-07-19 18:23:00,0.6831,0.68315,0.68302,0.68308,1264300013.0
2006-07-19 18:24:00,0.68304,0.68313,0.68299,0.68299,828599997.0
2006-07-19 18:25:00,0.683,0.6832,0.683,0.68315,985500000.0
2006-07-19 18:26:00,0.6832,0.68322,0.68315,0.6832,1133999999.0
2006-07-19 18:27:00,0.68322,0.68326,0.68319,0.6832,933299993.0
2006-07-19 18:28:00,0.68316,0.68316,0.68305,0.68315,669400002.0
2006-07-19 18:29:00,0.68312,0.68318,0.68305,0.68305,985800001.0
2006-07-19 18:30:00,0.68307,0.68316,0.68304,0.68316,630199997.0
2006-07-19 18:31:00,0.68314,0.68314,0.68304,0.68312,621799994.0
2006-07-19 18:32:00,0.68315,0.68318,0.68308,0.6831,511899996.0
2006-07-19 18:33:00,0.68315,0.68318,0.68307,0.68318,882499999.0
2006-07-19 18:34:00,0.68318,0.68336,0.68314,0.68331,1197599998.0
2006-07-19 18:35:00,0.68332,0.68338,0.68323,0.68323,423400000.0
2006-07-19 18:36:00,0.6832,0.68324,0.68319,0.68321,222300003.0
2006-07-19 18:37:00,0.68318,0.6832,0.68314,0.6832,366599999.0
2006-07-19 18:38:00,0.68318,0.68323,0.68314,0.68314,209900001.0
2006-07-19 18:39:00,0.68317,0.68337,0.68317,0.68327,495099995.0
2006-07-19 18:40:00,0.68332,0.68342,0.68332,0.68341,438599999.0
2006-07-19 18:41:00,0.6834,0.68342,0.68331,0.68339,617500005.0
2006-07-19 18:42:00,0.68336,0.68339,0.68331,0.68339,380800004.0
2006-07-19 18:43:00,0.68339,0.68351,0.68339,0.68351,285299999.0
2006-07-19 18:44:00,0.68355,0.68359,0.68343,0.68348,661400006.0
2006-07-19 18:45:00,0.68349,0.68359,0.68347,0.68347,349499999.0
2006-07-19 18:46:00,0.6835,0.68359,0.68348,0.68348,160400002.0
2006-07-19 18:47:00,0.68354,0.68355,0.68348,0.68351,91300002.0
2006-07-19 18:48:00,0.68349,0.68361,0.68349,0.68359,354699999.0
2006-07-19 18:49:00,0.6835,0.6836,0.68348,0.68352,83600000.0
2006-07-19 18:50:00,0.68351,0.68361,0.68351,0.68355,149299997.0
2006-07-19 18:51:00,0.68351,0.68359,0.68351,0.68355,262900001.0
2006-07-19 18:52:00,0.68358,0.68359,0.68353,0.68355,311499996.0
2006-07-19 18:53:00,0.68355,0.68359,0.68347,0.68347,722099997.0
2006-07-19 18:54:00,0.68355,0.68366,0.68349,0.68358,204300002.0
2006-07-19 18:55:00,0.68352,0.68358,0.68344,0.68348,488200003.0
2006-07-19 18:56:00,0.68348,0.68356,0.68348,0.68348,398400001.0
2006-07-19 18:57:00,0.68351,0.68357,0.68351,0.68352,338700008.0
2006-07-19 18:58:00,0.68353,0.6836,0.68342,0.68344,873399995.0
2006-07-19 18:59:00,0.6834,0.68347,0.68339,0.68342,568699997.0
2006-07-19 19:00:00,0.6834,0.68345,0.6834,0.68345,518700005.0
2006-07-19 19:01:00,0.68343,0.68343,0.68332,0.68332,56000000.0
2006-07-19 19:02:00,0.68331,0.68334,0.68328,0.68334,521599998.0
2006-07-19 19:03:00,0.68332,0.68341,0.68327,0.68328,580999996.0
2006-07-19 19:04:00,0.6833,0.68334,0.68326,0.68326,317000000.0
2006-07-19 19:05:00,0.68324,0.68338,0.68324,0.68332,392399995.0
2006-07-19 19:06:00,0.68328,0.68339,0.68328,0.68332,646800000.0
2006-07-19 19:07:00,0.68337,0.6834,0.68332,0.68332,404299999.0
2006-07-19 19:08:00,0.68335,0.68335,0.68325,0.68325,812800007.0
2006-07-19 19:09:00,0.68325,0.68334,0.68321,0.68333,715399999.0
2006-07-19 19:10:00,0.68335,0.68351,0.68335,0.68345,289700000.0
2006-07-19 19:11:00,0.68339,0.68342,0.68333,0.68342,205899995.0
2006-07-19 19:12:00,0.68338,0.68342,0.68322,0.68322,111100000.0
2006-07-19 19:13:00,0.6832,0.68331,0.6832,0.68327,240300000.0
2006-07-19 19:14:00,0.68328,0.68332,0.68325,0.68328,343399999.0
2006-07-19 19:15:00,0.68328,0.68334,0.68321,0.6833,595899998.0
2006-07-19 19:16:00,0.68334,0.68346,0.68333,0.68345,190800001.0
2006-07-19 19:17:00,0.68342,0.68343,0.68334,0.68343,295000003.0
2006-07-19 19:18:00,0.68343,0.68347,0.68342,0.68347,248999995.0
2006-07-19 19:19:00,0.68345,0.68348,0.68342,0.68345,474800000.0
2006-07-19 19:20:00,0.68341,0.68341,0.68333,0.68333,335300008.0
2006-07-19 19:21:00,0.68332,0.6834,0.68332,0.68333,327899999.0
2006-07-19 19:22:00,0.68335,0.68339,0.68334,0.68339,193600003.0
2006-07-19 19:23:00,0.68337,0.68341,0.68334,0.68336,301599998.0
2006-07-19 19:24:00,0.68338,0.68353,0.68338,0.68353,209300000.0
2006-07-19 19:25:00,0.68355,0.68369,0.68352,0.68359,113300003.0
2006-07-19 19:26:00,0.6836,0.6836,0.68348,0.68348,476699997.0
2006-07-19 19:27:00,0.68354,0.68363,0.68354,0.68359,754899997.0
2006-07-19 19:28:00,0.68358,0.68375,0.68354,0.68367,207099995.0
2006-07-19 19:29:00,0.68362,0.68369,0.68361,0.68363,676300004.0
2006-07-19 19:30:00,0.6835,0.6835,0.68339,0.68339,708999998.0
2006-07-19 19:31:00,0.68337,0.68342,0.68333,0.68339,862600000.0
2006-07-19 19:32:00,0.68342,0.68345,0.68342,0.68344,416900004.0
2006-07-19 19:33:00,0.68339,0.68344,0.68338,0.68338,200800003.0
2006-07-19 19:34:00,0.6834,0.68343,0.68337,0.68337,482600000.0
2006-07-19 19:35:00,0.68336,0.6834,0.68334,0.6834,494699996.0
2006-07-19 19:36:00,0.68344,0.68345,0.68338,0.68338,471199998.0
2006-07-19 19:37:00,0.68335,0.68338,0.68332,0.68335,215500001.0
2006-07-19 19:38:00,0.68332,0.68332,0.68321,0.68325,361099999.0
2006-07-19 19:39:00,0.68318,0.68321,0.68313,0.6832,689399997.0
2006-07-19 19:40:00,0.68318,0.68324,0.68317,0.68317,665500000.0
2006-07-19 19:41:00,0.68317,0.68326,0.68317,0.68319,497200007.0
2006-07-19 19:42:00,0.68318,0.6832,0.68315,0.6832,204300005.0
2006-07-19 19:43:00,0.6832,0.68321,0.68318,0.68321,88599999.0
2006-07-19 19:44:00,0.68322,0.68328,0.68318,0.68318,300999998.0
2006-07-19 19:45:00,0.68322,0.68333,0.68322,0.68326,189599998.0
2006-07-19 19:46:00,0.68329,0.68341,0.68329,0.6834,175800002.0
2006-07-19 19:47:00,0.68346,0.68355,0.68341,0.68355,95700001.0
2006-07-19 19:48:00,0.68356,0.68356,0.68351,0.68354,65700002.0
2006-07-19 19:49:00,0.68349,0.68358,0.6834,0.68358,435500003.0
2006-07-19 19:50:00,0.68361,0.6837,0.68359,0.68362,460599997.0
2006-07-19 19:51:00,0.68359,0.68365,0.68351,0.68363,393699997.0
2006-07-19 19:52:00,0.68363,0.68368,0.68357,0.68357,273399997.0
2006-07-19 19:53:00,0.68354,0.68358,0.68353,0.68358,132500001.0
2006-07-19 19:54:00,0.68361,0.68361,0.68357,0.68358,181000002.0
2006-07-19 19:55:00,0.68356,0.68358,0.68352,0.68358,55200000.0
2006-07-19 19:56:00,0.68359,0.68365,0.68355,0.68361,149299997.0
2006-07-19 19:57:00,0.68358,0.68364,0.68343,0.68355,441800001.0
2006-07-19 19:58:00,0.6836,0.68372,0.6836,0.68363,312799998.0
2006-07-19 19:59:00,0.68364,0.68376,0.6836,0.68366,656199998.0
2006-07-19 20:00:00,0.68376,0.68376,0.68367,0.68367,237000004.0
2006-07-19 20:01:00,0.68366,0.68371,0.68359,0.68362,332800001.0
2006-07-19 20:02:00,0.68361,0.68361,0.68356,0.68357,129400002.0
2006-07-19 20:03:00,0.68363,0.68366,0.68356,0.6836,198100001.0
2006-07-19 20:04:00,0.68359,0.68359,0.68355,0.68355,204599995.0
2006-07-19 20:05:00,0.68356,0.68357,0.68348,0.6835,231800002.0
2006-07-19 20:06:00,0.68348,0.6835,0.68348,0.68349,123900000.0
2006-07-19 20:07:00,0.68347,0.68347,0.68342,0.68342,189699996.0
2006-07-19 20:08:00,0.68343,0.68345,0.68336,0.68337,781500002.0
2006-07-19 20:09:00,0.68335,0.68342,0.68335,0.6834,174600003.0
2006-07-19 20:10:00,0.68338,0.68341,0.68332,0.68341,210199999.0
2006-07-19 20:11:00,0.68341,0.68341,0.68337,0.6834,258599996.0
2006-07-19 20:12:00,0.6834,0.68342,0.68332,0.6834,1078000001.0
2006-07-19 20:13:00,0.68338,0.68339,0.68331,0.68334,454900005.0
2006-07-19 20:14:00,0.68337,0.68341,0.68335,0.68335,426699998.0
2006-07-19 20:15:00,0.68337,0.68341,0.68333,0.68333,664199999.0
2006-07-19 20:16:00,0.68332,0.68332,0.68328,0.68329,376700003.0
2006-07-19 20:17:00,0.68327,0.68331,0.68326,0.68331,102900000.0
2006-07-19 20:18:00,0.68335,0.68342,0.68334,0.68337,269600005.0
2006-07-19 20:19:00,0.68337,0.68341,0.68331,0.68335,581100002.0
2006-07-19 20:20:00,0.68338,0.68343,0.68334,0.68338,318799998.0
2006-07-19 20:21:00,0.68339,0.6834,0.68338,0.68338,134200003.0
2006-07-19 20:22:00,0.68339,0.68351,0.68339,0.6835,212699998.0
2006-07-19 20:23:00,0.68351,0.6836,0.68351,0.68358,553800003.0
2006-07-19 20:24:00,0.68356,0.68361,0.68352,0.68352,316499997.0
2006-07-19 20:25:00,0.6835,0.68355,0.68349,0.68351,485100003.0
2006-07-19 20:26:00,0.68348,0.68354,0.68346,0.68354,853599990.0
2006-07-19 20:27:00,0.68353,0.68358,0.68351,0.68356,449600003.0
2006-07-19 20:28:00,0.68361,0.68363,0.68348,0.68355,603299995.0
2006-07-19 20:29:00,0.68357,0.6836,0.68348,0.68356,641200003.0
2006-07-19 20:30:00,0.68358,0.68367,0.6835,0.68355,1567499996.0
2006-07-19 20:31:00,0.68356,0.68362,0.68349,0.6835,1233800000.0
2006-07-19 20:32:00,0.68354,0.68363,0.68351,0.68355,1465300002.0
2006-07-19 20:33:00,0.68357,0.68362,0.68357,0.68359,379100002.0
2006-07-19 20:34:00,0.68359,0.68368,0.68358,0.68358,453100001.0
2006-07-19 20:35:00,0.68359,0.68363,0.68354,0.6836,352500001.0
2006-07-19 20:36:00,0.6836,0.68363,0.68359,0.68359,373300004.0
2006-07-19 20:37:00,0.68359,0.68366,0.68356,0.68366,640500000.0
2006-07-19 20:38:00,0.68364,0.68374,0.68362,0.68365,962900000.0
2006-07-19 20:39:00,0.68365,0.68372,0.68359,0.68362,491400002.0
2006-07-19 20:40:00,0.6836,0.68365,0.68359,0.68359,393099999.0
2006-07-19 20:41:00,0.68356,0.68362,0.68354,0.68358,448899999.0
2006-07-19 20:42:00,0.68357,0.68358,0.68356,0.68356,161899998.0
2006-07-19 20:43:00,0.68355,0.68363,0.68355,0.68355,506300003.0
2006-07-19 20:44:00,0.68358,0.68358,0.68348,0.68349,987499996.0
2006-07-19 20:45:00,0.68347,0.68357,0.68347,0.68355,429500000.0
2006-07-19 20:46:00,0.6836,0.68371,0.6836,0.68368,283500001.0
2006-07-19 20:47:00,0.68368,0.68372,0.68361,0.68362,524100002.0
2006-07-19 20:48:00,0.6836,0.68366,0.68355,0.68356,843999996.0
2006-07-19 20:49:00,0.68356,0.68361,0.6835,0.68356,321800004.0
2006-07-19 20:50:00,0.68356,0.6836,0.68351,0.68358,1364199996.0
2006-07-19 20:51:00,0.68357,0.68361,0.68353,0.6836,559099994.0
2006-07-19 20:52:00,0.68363,0.68364,0.68356,0.68357,702800002.0
2006-07-19 20:53:00,0.68361,0.68369,0.68358,0.68358,951200003.0
2006-07-19 20:54:00,0.68359,0.68363,0.68353,0.6836,632300000.0
2006-07-19 20:55:00,0.68358,0.68358,0.68348,0.6835,591599996.0
2006-07-19 20:56:00,0.6835,0.68356,0.68344,0.6835,1044499998.0
2006-07-19 20:57:00,0.68347,0.68354,0.68345,0.68345,1132100003.0
2006-07-19 20:58:00,0.68346,0.68358,0.68346,0.68348,736799998.0
2006-07-19 20:59:00,0.68347,0.68348,0.68337,0.68343,1563899994.0
2006-07-19 21:00:00,0.68347,0.68352,0.68339,0.68347,1479300000.0
2006-07-19 21:01:00,0.68344,0.68349,0.68333,0.68341,1247600000.0
2006-07-19 21:02:00,0.68339,0.68339,0.68331,0.68332,400300001.0
2006-07-19 21:03:00,0.68333,0.68343,0.68333,0.6834,731699999.0
2006-07-19 21:04:00,0.68341,0.68341,0.68337,0.68338,605399991.0
2006-07-19 21:05:00,0.68334,0.6834,0.68329,0.68333,666900003.0
2006-07-19 21:06:00,0.68332,0.68341,0.68332,0.68339,541800001.0
2006-07-19 21:07:00,0.6834,0.6834,0.68334,0.68335,192299999.0
2006-07-19 21:08:00,0.68337,0.6834,0.68333,0.68333,137800002.0
2006-07-19 21:09:00,0.6834,0.68342,0.68337,0.6834,297999998.0
2006-07-19 21:10:00,0.68339,0.68339,0.68336,0.68339,223100003.0
2006-07-19 21:11:00,0.68341,0.68344,0.68341,0.68341,211299994.0
2006-07-19 21:12:00,0.6834,0.68346,0.6834,0.68346,53700000.0
2006-07-19 21:13:00,0.68345,0.68348,0.68342,0.68342,311199998.0
2006-07-19 21:14:00,0.68348,0.68358,0.68346,0.68357,719999997.0
2006-07-19 21:15:00,0.68357,0.68358,0.68348,0.68355,358500008.0
2006-07-19 21:16:00,0.68353,0.68357,0.68352,0.68357,400799998.0
2006-07-19 21:17:00,0.68352,0.68352,0.68329,0.68332,194600005.0
2006-07-19 21:18:00,0.68326,0.68329,0.68319,0.68324,145699999.0
2006-07-19 21:19:00,0.68325,0.68327,0.68321,0.68327,704900003.0
2006-07-19 21:20:00,0.68333,0.68336,0.68325,0.68327,1271199995.0
2006-07-19 21:21:00,0.68332,0.68334,0.6833,0.6833,266600000.0
2006-07-19 21:22:00,0.68332,0.68339,0.68332,0.68334,766899999.0
2006-07-19 21:23:00,0.68332,0.68336,0.68326,0.68326,167699998.0
2006-07-19 21:24:00,0.68333,0.68338,0.68333,0.68338,205699998.0
2006-07-19 21:25:00,0.68341,0.68342,0.68335,0.68337,242100003.0
2006-07-19 21:26:00,0.68343,0.68349,0.68343,0.68346,116600003.0
2006-07-19 21:27:00,0.6835,0.6835,0.68348,0.6835,116900000.0
2006-07-19 21:28:00,0.6835,0.68351,0.68342,0.68346,282500000.0
2006-07-19 21:29:00,0.6835,0.68351,0.68348,0.68348,158800000.0
2006-07-19 21:30:00,0.68345,0.68347,0.68342,0.68347,154299997.0
2006-07-19 21:31:00,0.68346,0.68346,0.68337,0.68339,317600003.0
2006-07-19 21:32:00,0.68338,0.68342,0.68337,0.6834,667600000.0
2006-07-19 21:33:00,0.68338,0.68341,0.68332,0.68332,347800000.0
2006-07-19 21:34:00,0.68332,0.68337,0.68332,0.68332,663000003.0
2006-07-19 21:35:00,0.68334,0.68334,0.68326,0.68328,204499997.0
2006-07-19 21:36:00,0.68327,0.68329,0.68325,0.68325,188499998.0
2006-07-19 21:37:00,0.6833,0.68333,0.68326,0.6833,375299996.0
2006-07-19 21:38:00,0.68329,0.68334,0.68329,0.68334,102900001.0
2006-07-19 21:39:00,0.6833,0.68337,0.6833,0.68334,135500001.0
2006-07-19 21:40:00,0.68328,0.68335,0.68327,0.68328,186300002.0
2006-07-19 21:41:00,0.68331,0.6835,0.68331,0.6835,151399998.0
2006-07-19 21:42:00,0.68349,0.68349,0.68345,0.68346,147200004.0
2006-07-19 21:43:00,0.68342,0.68348,0.6834,0.68343,388200001.0
2006-07-19 21:44:00,0.68343,0.68345,0.68342,0.68345,397599999.0
2006-07-19 21:45:00,0.68344,0.68344,0.68342,0.68344,122299997.0
2006-07-19 21:46:00,0.68343,0.68343,0.68337,0.68343,509900002.0
2006-07-19 21:47:00,0.68346,0.68351,0.68345,0.68345,295799999.0
2006-07-19 21:48:00,0.68343,0.68343,0.68337,0.68341,254799996.0
2006-07-19 21:49:00,0.68342,0.68348,0.68341,0.68341,199699996.0
2006-07-19 21:50:00,0.68339,0.68343,0.68338,0.68343,85500001.0
2006-07-19 21:51:00,0.68344,0.68344,0.68338,0.68338,219999999.0
2006-07-19 21:52:00,0.68335,0.68339,0.68334,0.68334,73700000.0
2006-07-19 21:53:00,0.6834,0.6834,0.68338,0.68338,118899999.0
2006-07-19 21:54:00,0.68339,0.68346,0.68338,0.68339,253099998.0
2006-07-19 21:55:00,0.6834,0.6834,0.68335,0.68335,211700000.0
2006-07-19 21:56:00,0.68338,0.68338,0.68335,0.68335,222799998.0
2006-07-19 21:57:00,0.68339,0.68346,0.68338,0.68339,417699998.0
2006-07-19 21:58:00,0.68336,0.68338,0.68332,0.68338,70999999.0
2006-07-19 21:59:00,0.68338,0.68341,0.6833,0.68341,293299997.0
2006-07-19 22:00:00,0.68339,0.68339,0.68325,0.68325,287199999.0
2006-07-19 22:01:00,0.68327,0.68334,0.68326,0.6833,234700000.0
2006-07-19 22:02:00,0.68331,0.68336,0.68326,0.68326,485800002.0
2006-07-19 22:03:00,0.6833,0.68331,0.68327,0.6833,282200000.0
2006-07-19 22:04:00,0.68327,0.68328,0.68319,0.68326,180700003.0
2006-07-19 22:05:00,0.68325,0.68331,0.68322,0.68322,120799997.0
2006-07-19 22:06:00,0.68329,0.6834,0.68329,0.68338,251500002.0
2006-07-19 22:07:00,0.68335,0.6834,0.68335,0.6834,132600002.0
2006-07-19 22:08:00,0.68336,0.68337,0.6833,0.68331,291799998.0
2006-07-19 22:09:00,0.68332,0.68343,0.68332,0.68343,150600002.0
2006-07-19 22:10:00,0.68342,0.68347,0.68339,0.68339,115099999.0
2006-07-19 22:11:00,0.6834,0.6834,0.68337,0.68337,163900003.0
2006-07-19 22:12:00,0.68338,0.6834,0.68335,0.68338,345800004.0
2006-07-19 22:13:00,0.68339,0.68341,0.68338,0.68338,160499999.0
2006-07-19 22:14:00,0.68339,0.68344,0.68339,0.68344,103300000.0
2006-07-19 22:15:00,0.6834,0.68343,0.68335,0.68337,484000005.0
2006-07-19 22:16:00,0.68337,0.68338,0.68328,0.68329,625700000.0
2006-07-19 22:17:00,0.68328,0.68331,0.68325,0.68328,185399998.0
2006-07-19 22:18:00,0.68332,0.68334,0.68332,0.68334,76900001.0
2006-07-19 22:19:00,0.68336,0.68337,0.68334,0.68337,165799997.0
2006-07-19 22:20:00,0.68339,0.68339,0.68335,0.68337,200499998.0
2006-07-19 22:21:00,0.68338,0.68343,0.68332,0.68332,478199998.0
2006-07-19 22:22:00,0.68332,0.68335,0.6833,0.6833,346700004.0
2006-07-19 22:23:00,0.6833,0.68346,0.6833,0.68332,406800002.0
2006-07-19 22:24:00,0.68334,0.68339,0.68331,0.68337,283899996.0
2006-07-19 22:25:00,0.68335,0.6834,0.68335,0.6834,157199999.0
2006-07-19 22:26:00,0.68335,0.68335,0.68326,0.68335,287000000.0
2006-07-19 22:27:00,0.68337,0.68338,0.68337,0.68337,129099999.0
2006-07-19 22:28:00,0.68336,0.68338,0.6833,0.6833,211300000.0
2006-07-19 22:29:00,0.68335,0.68335,0.6833,0.6833,479100006.0
2006-07-19 22:30:00,0.68334,0.68337,0.68333,0.68333,124000001.0
2006-07-19 22:31:00,0.68334,0.68336,0.68332,0.68334,125300001.0
2006-07-19 22:32:00,0.6834,0.68348,0.6834,0.68341,366499996.0
2006-07-19 22:33:00,0.68339,0.68342,0.68337,0.68342,158900002.0
2006-07-19 22:34:00,0.68343,0.68343,0.6834,0.6834,343000001.0
2006-07-19 22:35:00,0.6834,0.6834,0.68331,0.68338,78200001.0
2006-07-19 22:36:00,0.68339,0.6834,0.68334,0.68338,147500002.0
2006-07-19 22:37:00,0.68338,0.68338,0.68331,0.68334,227800000.0
2006-07-19 22:38:00,0.68335,0.68339,0.68335,0.68337,124100002.0
2006-07-19 22:39:00,0.68338,0.68346,0.68338,0.68346,274500003.0
2006-07-19 22:40:00,0.68345,0.68351,0.68337,0.68337,498499994.0
2006-07-19 22:41:00,0.68336,0.68341,0.68334,0.6834,215000002.0
2006-07-19 22:42:00,0.68332,0.68337,0.68327,0.68337,346199994.0
2006-07-19 22:43:00,0.68345,0.68345,0.68335,0.68339,105200003.0
2006-07-19 22:44:00,0.68339,0.68339,0.68333,0.68338,104900001.0
2006-07-19 22:45:00,0.68344,0.68346,0.68341,0.68342,158099998.0
2006-07-19 22:46:00,0.68338,0.68342,0.68335,0.68339,286200006.0
2006-07-19 22:47:00,0.6834,0.6834,0.6833,0.6833,209099998.0
2006-07-19 22:48:00,0.68328,0.68336,0.68324,0.68324,243000002.0
2006-07-19 22:49:00,0.68334,0.68334,0.68316,0.68316,121600000.0
2006-07-19 22:50:00,0.68325,0.68326,0.68325,0.68326,175899997.0
2006-07-19 22:51:00,0.68331,0.68331,0.68325,0.68327,92700000.0
2006-07-19 22:52:00,0.68331,0.68331,0.68326,0.68328,135500002.0
2006-07-19 22:53:00,0.6833,0.68338,0.68328,0.6833,69999999.0
2006-07-19 22:54:00,0.68325,0.68335,0.68325,0.68325,145000000.0
2006-07-19 22:55:00,0.68323,0.68325,0.68322,0.68325,174500000.0
2006-07-19 22:56:00,0.68327,0.68332,0.68324,0.68332,148200001.0
2006-07-19 22:57:00,0.6833,0.6833,0.68321,0.68324,204700004.0
2006-07-19 22:58:00,0.68321,0.68321,0.68311,0.68315,434799999.0
2006-07-19 22:59:00,0.68312,0.68318,0.68302,0.68302,200600001.0
2006-07-19 23:00:00,0.6829,0.68322,0.6829,0.68317,160300001.0
2006-07-19 23:01:00,0.68342,0.68349,0.68324,0.68325,307900003.0
2006-07-19 23:02:00,0.68314,0.68345,0.68314,0.68335,139500004.0
2006-07-19 23:03:00,0.6834,0.68342,0.68323,0.68332,57800001.0
2006-07-19 23:04:00,0.68339,0.68351,0.68331,0.6834,75200002.0
2006-07-19 23:05:00,0.68353,0.68358,0.6834,0.68346,239500002.0
2006-07-19 23:06:00,0.68348,0.68348,0.68326,0.68342,131700005.0
2006-07-19 23:07:00,0.68326,0.68335,0.68319,0.68319,103800002.0
2006-07-19 23:08:00,0.68324,0.68336,0.68324,0.68328,199799997.0
2006-07-19 23:09:00,0.68342,0.68352,0.68331,0.68343,232999996.0
2006-07-19 23:10:00,0.68341,0.68356,0.68341,0.68348,232099998.0
2006-07-19 23:11:00,0.68353,0.68364,0.6834,0.68343,287799997.0
2006-07-19 23:12:00,0.68338,0.68358,0.68337,0.68342,84700000.0
2006-07-19 23:13:00,0.6834,0.6836,0.6834,0.6836,80600002.0
2006-07-19 23:14:00,0.6836,0.6836,0.68345,0.68345,158700002.0
2006-07-19 23:15:00,0.6834,0.68354,0.6834,0.68349,71600000.0
2006-07-19 23:16:00,0.68346,0.68356,0.68339,0.68356,137299997.0
2006-07-19 23:17:00,0.68345,0.68363,0.68338,0.68363,195999998.0
2006-07-19 23:18:00,0.68357,0.68366,0.68352,0.68352,22800000.0
2006-07-19 23:19:00,0.68355,0.68359,0.68337,0.68345,203600002.0
2006-07-19 23:20:00,0.68338,0.68345,0.68329,0.68333,146300000.0
2006-07-19 23:21:00,0.6835,0.68352,0.68332,0.68351,144099998.0
2006-07-19 23:22:00,0.68355,0.68355,0.68339,0.6835,194299995.0
2006-07-19 23:23:00,0.68353,0.68353,0.68333,0.68341,291799994.0
2006-07-19 23:24:00,0.68343,0.68361,0.68337,0.68361,230900001.0
2006-07-19 23:25:00,0.6835,0.68356,0.68339,0.68348,177400000.0
2006-07-19 23:26:00,0.6833,0.68346,0.68328,0.68339,207699999.0
2006-07-19 23:27:00,0.68332,0.68346,0.68332,0.68342,164599998.0
2006-07-19 23:28:00,0.6833,0.68338,0.6833,0.68338,75999998.0
2006-07-19 23:29:00,0.68338,0.68359,0.68332,0.68351,193700004.0
2006-07-19 23:30:00,0.68322,0.68345,0.68322,0.68339,239399997.0
2006-07-19 23:31:00,0.68342,0.6835,0.68341,0.68345,78800001.0
2006-07-19 23:32:00,0.68346,0.68346,0.68338,0.6834,110800002.0
2006-07-19 23:33:00,0.68341,0.68341,0.68329,0.68332,197100004.0
2006-07-19 23:34:00,0.68332,0.68336,0.68328,0.68332,179400000.0
2006-07-19 23:35:00,0.68333,0.68335,0.68328,0.68331,135200001.0
2006-07-19 23:36:00,0.68331,0.68338,0.68331,0.68337,77399998.0
2006-07-19 23:37:00,0.68338,0.68346,0.68338,0.68346,122200000.0
2006-07-19 23:38:00,0.68342,0.68349,0.68342,0.68346,182699999.0
2006-07-19 23:39:00,0.68345,0.68348,0.68333,0.68348,114900002.0
2006-07-19 23:40:00,0.68352,0.68352,0.68351,0.68351,5700000.0
2006-07-19 23:41:00,0.68355,0.68355,0.6835,0.6835,141600000.0
2006-07-19 23:42:00,0.68352,0.68352,0.68352,0.68352,23100000.0
2006-07-19 23:43:00,0.68355,0.68355,0.6835,0.68352,129500003.0
2006-07-19 23:44:00,0.68353,0.68358,0.68352,0.68352,250599996.0
2006-07-19 23:45:00,0.68354,0.68359,0.68354,0.68359,23900000.0
2006-07-19 23:46:00,0.68354,0.68354,0.68349,0.6835,81599999.0
2006-07-19 23:47:00,0.68355,0.68355,0.68353,0.68353,59700001.0
2006-07-19 23:48:00,0.68357,0.6836,0.68353,0.68353,66299998.0
2006-07-19 23:49:00,0.68352,0.68356,0.68352,0.68356,48700000.0
2006-07-19 23:50:00,0.68355,0.68355,0.68355,0.68355,4800000.0
2006-07-19 23:51:00,0.68355,0.6836,0.68355,0.6836,6100000.0
2006-07-19 23:52:00,0.68354,0.68362,0.68348,0.68348,153200002.0
2006-07-19 23:53:00,0.68342,0.68348,0.68342,0.68342,169200002.0
2006-07-19 23:54:00,0.6835,0.68351,0.68345,0.68345,159300000.0
2006-07-19 23:55:00,0.68349,0.68349,0.68343,0.68345,122499999.0
2006-07-19 23:56:00,0.68341,0.68347,0.68341,0.68347,136699999.0
2006-07-19 23:57:00,0.6835,0.68352,0.68347,0.68347,159800004.0
2006-07-19 23:58:00,0.68352,0.68357,0.68321,0.68342,161199999.0
2006-07-19 23:59:00,0.68342,0.68345,0.68342,0.68345,215900002.0
2006-07-20 00:00:00,0.68343,0.68353,0.68343,0.68345,179899997.0
2006-07-20 00:01:00,0.68346,0.68347,0.68339,0.68347,131700000.0
2006-07-20 00:02:00,0.68345,0.68345,0.6834,0.6834,34000000.0
2006-07-20 00:03:00,0.6834,0.6834,0.6834,0.6834,29500000.0
2006-07-20 00:04:00,0.68334,0.68334,0.68326,0.68326,31900000.0
2006-07-20 00:05:00,0.68322,0.68325,0.68322,0.68325,131900000.0
2006-07-20 00:06:00,0.68327,0.68349,0.68327,0.68345,174400003.0
2006-07-20 00:07:00,0.68342,0.68345,0.6834,0.6834,200199998.0
2006-07-20 00:08:00,0.68344,0.68349,0.68344,0.68346,129700001.0
2006-07-20 00:09:00,0.68352,0.68353,0.6834,0.6834,179200000.0
2006-07-20 00:10:00,0.6834,0.6834,0.68335,0.68335,66299999.0
2006-07-20 00:11:00,0.6834,0.6834,0.68333,0.68333,19100000.0
2006-07-20 00:12:00,0.68339,0.6835,0.68339,0.6835,78700001.0
2006-07-20 00:13:00,0.68349,0.68355,0.68345,0.68345,157399998.0
2006-07-20 00:14:00,0.68348,0.68352,0.68347,0.68347,154999999.0
2006-07-20 00:15:00,0.68351,0.68351,0.68342,0.68342,133100000.0
2006-07-20 00:16:00,0.68337,0.6834,0.68335,0.6834,62000001.0
2006-07-20 00:17:00,0.68343,0.68343,0.68338,0.68338,109199999.0
2006-07-20 00:18:00,0.68337,0.6834,0.68337,0.6834,132300001.0
2006-07-20 00:19:00,0.6834,0.6834,0.68335,0.68335,9600000.0
2006-07-20 00:20:00,0.68337,0.6834,0.68337,0.6834,88999998.0
2006-07-20 00:21:00,0.68338,0.68338,0.68334,0.68334,5600000.0
2006-07-20 00:22:00,0.68333,0.68345,0.68333,0.68345,111900002.0
2006-07-20 00:23:00,0.68347,0.68348,0.68344,0.68344,74300002.0
2006-07-20 00:24:00,0.68343,0.68343,0.68335,0.68337,195099999.0
2006-07-20 00:25:00,0.68339,0.68344,0.68339,0.6834,87099999.0
2006-07-20 00:26:00,0.68345,0.68345,0.68342,0.68345,163400004.0
2006-07-20 00:27:00,0.68347,0.68347,0.68335,0.68342,61400001.0
2006-07-20 00:28:00,0.68345,0.68345,0.68342,0.68342,203600004.0
2006-07-20 00:29:00,0.68343,0.68343,0.68329,0.68329,67499998.0
2006-07-20 00:30:00,0.68336,0.68337,0.68329,0.68329,116799996.0
2006-07-20 00:31:00,0.6833,0.68333,0.6833,0.68333,18400000.0
2006-07-20 00:32:00,0.68337,0.68343,0.68337,0.68343,49500000.0
2006-07-20 00:33:00,0.68335,0.6834,0.68335,0.6834,192000000.0
2006-07-20 00:34:00,0.68335,0.68343,0.68335,0.68343,80800001.0
2006-07-20 00:35:00,0.6834,0.68347,0.6834,0.68347,141300000.0
2006-07-20 00:36:00,0.68343,0.68343,0.68342,0.68342,54300002.0
2006-07-20 00:37:00,0.68351,0.68351,0.68351,0.68351,51800001.0
2006-07-20 00:38:00,0.68352,0.68352,0.68345,0.68346,86599999.0
2006-07-20 00:39:00,0.68348,0.6835,0.68342,0.68349,143899999.0
2006-07-20 00:40:00,0.68348,0.68351,0.68342,0.68347,126599999.0
2006-07-20 00:41:00,0.68344,0.68354,0.68339,0.68342,151400000.0
2006-07-20 00:42:00,0.68337,0.68337,0.68337,0.68337,59900001.0
2006-07-20 00:43:00,0.68333,0.68338,0.68333,0.68338,66400000.0
2006-07-20 00:44:00,0.68342,0.68342,0.68331,0.68333,234499996.0
2006-07-20 00:45:00,0.68337,0.68341,0.68335,0.68335,113200000.0
2006-07-20 00:46:00,0.68336,0.68343,0.68335,0.68342,98199999.0
2006-07-20 00:47:00,0.68341,0.68343,0.6834,0.68343,106100001.0
2006-07-20 00:48:00,0.68342,0.68343,0.68338,0.68338,128000002.0
2006-07-20 00:49:00,0.68344,0.68346,0.68337,0.68337,107000001.0
2006-07-20 00:50:00,0.68342,0.68343,0.68339,0.68339,61500000.0
2006-07-20 00:51:00,0.68347,0.68347,0.68335,0.68342,141099998.0
2006-07-20 00:52:00,0.68339,0.68343,0.68338,0.68338,43000001.0
2006-07-20 00:53:00,0.68346,0.68346,0.68338,0.68342,173999998.0
2006-07-20 00:54:00,0.68347,0.68348,0.68343,0.68343,155100000.0
2006-07-20 00:55:00,0.68343,0.68346,0.6834,0.68346,141800001.0
2006-07-20 00:56:00,0.6834,0.68345,0.68335,0.68343,227800002.0
2006-07-20 00:57:00,0.68342,0.68343,0.68338,0.68339,184999995.0
2006-07-20 00:58:00,0.68337,0.6834,0.68337,0.6834,15300000.0
2006-07-20 00:59:00,0.68337,0.6834,0.68337,0.6834,16800000.0
2006-07-20 01:00:00,0.68339,0.68343,0.68339,0.68343,38199999.0
2006-07-20 01:01:00,0.68347,0.68348,0.68343,0.68344,127800002.0
2006-07-20 01:02:00,0.68345,0.68345,0.68345,0.68345,42400001.0
2006-07-20 01:03:00,0.68344,0.68345,0.68336,0.68336,354299997.0
2006-07-20 01:04:00,0.68337,0.6834,0.68335,0.6834,105400002.0
2006-07-20 01:05:00,0.68338,0.6834,0.68335,0.6834,123999999.0
2006-07-20 01:06:00,0.6834,0.6834,0.68337,0.6834,75900000.0
2006-07-20 01:07:00,0.68337,0.68342,0.68332,0.68332,118600000.0
2006-07-20 01:08:00,0.68335,0.68341,0.68335,0.68338,56799999.0
2006-07-20 01:09:00,0.68339,0.68339,0.68329,0.6833,137900004.0
2006-07-20 01:10:00,0.68331,0.68334,0.68327,0.68329,206600004.0
2006-07-20 01:11:00,0.68328,0.68331,0.68326,0.68327,88599998.0
2006-07-20 01:12:00,0.68325,0.68335,0.68325,0.68332,167299999.0
2006-07-20 01:13:00,0.68333,0.68337,0.68333,0.68337,72699999.0
2006-07-20 01:14:00,0.68334,0.68351,0.68334,0.68351,128599999.0
2006-07-20 01:15:00,0.68351,0.68356,0.68336,0.68349,252499997.0
2006-07-20 01:16:00,0.68351,0.68351,0.68342,0.68343,129200002.0
2006-07-20 01:17:00,0.68341,0.68342,0.68341,0.68341,53299998.0
2006-07-20 01:18:00,0.68337,0.68338,0.68337,0.68338,50400002.0
2006-07-20 01:19:00,0.68335,0.68338,0.68332,0.68335,127899999.0
2006-07-20 01:20:00,0.68337,0.68341,0.6833,0.68332,178199999.0
2006-07-20 01:21:00,0.68328,0.68334,0.68328,0.68334,34300000.0
2006-07-20 01:22:00,0.68341,0.68342,0.68338,0.68342,62299998.0
2006-07-20 01:23:00,0.68343,0.68343,0.68335,0.68336,80100000.0
2006-07-20 01:24:00,0.6834,0.68345,0.6834,0.68343,163799999.0
2006-07-20 01:25:00,0.68341,0.68347,0.68341,0.68347,64900002.0
2006-07-20 01:26:00,0.68348,0.68348,0.68333,0.68333,33600000.0
2006-07-20 01:27:00,0.68338,0.68342,0.68335,0.68339,83699999.0
2006-07-20 01:28:00,0.6835,0.6835,0.6834,0.68343,212999999.0
2006-07-20 01:29:00,0.68343,0.68347,0.68339,0.68347,213300004.0
2006-07-20 01:30:00,0.6834,0.6834,0.68338,0.68338,64600000.0
2006-07-20 01:31:00,0.68334,0.68342,0.68334,0.6834,114199997.0
2006-07-20 01:32:00,0.68348,0.68348,0.68348,0.68348,6500000.0
2006-07-20 01:33:00,0.68347,0.68348,0.68343,0.68343,189499998.0
2006-07-20 01:34:00,0.68346,0.68348,0.68345,0.68347,118899997.0
2006-07-20 01:35:00,0.6835,0.68355,0.68347,0.68347,146199998.0
2006-07-20 01:36:00,0.68347,0.6835,0.68347,0.68347,102900001.0
2006-07-20 01:37:00,0.68349,0.68349,0.68343,0.68345,216700000.0
2006-07-20 01:38:00,0.68342,0.6835,0.6834,0.68346,93200000.0
2006-07-20 01:39:00,0.68351,0.6836,0.68347,0.6836,176100001.0
2006-07-20 01:40:00,0.68356,0.68358,0.68351,0.68351,314799995.0
2006-07-20 01:41:00,0.68348,0.68352,0.68343,0.68343,167400001.0
2006-07-20 01:42:00,0.68343,0.68345,0.6834,0.68342,137299997.0
2006-07-20 01:43:00,0.68345,0.68345,0.68343,0.68343,54500000.0
2006-07-20 01:44:00,0.68345,0.68345,0.6834,0.68342,174099998.0
2006-07-20 01:45:00,0.68345,0.68348,0.6834,0.68345,153499999.0
2006-07-20 01:46:00,0.68345,0.68345,0.6834,0.6834,103599998.0
2006-07-20 01:47:00,0.68347,0.68351,0.68347,0.68349,183000003.0
2006-07-20 01:48:00,0.68343,0.68354,0.68343,0.68354,187499998.0
2006-07-20 01:49:00,0.6835,0.68351,0.68345,0.68345,155900001.0
2006-07-20 01:50:00,0.68344,0.68353,0.68344,0.68353,129299999.0
2006-07-20 01:51:00,0.68354,0.68354,0.68349,0.68354,24700000.0
2006-07-20 01:52:00,0.68351,0.68354,0.68348,0.68354,126199996.0
2006-07-20 01:53:00,0.68351,0.68356,0.68349,0.68353,150099997.0
2006-07-20 01:54:00,0.68347,0.68352,0.6834,0.68352,152899998.0
2006-07-20 01:55:00,0.68352,0.68355,0.6835,0.68353,139000000.0
2006-07-20 01:56:00,0.68352,0.68358,0.68351,0.68358,233300003.0
2006-07-20 01:57:00,0.68358,0.6836,0.68353,0.68353,102299997.0
2006-07-20 01:58:00,0.68349,0.68351,0.68349,0.6835,109500001.0
2006-07-20 01:59:00,0.68351,0.68353,0.68348,0.68348,78999999.0
2006-07-20 02:00:00,0.68347,0.68353,0.68346,0.68346,133800000.0
2006-07-20 02:01:00,0.68353,0.68353,0.68343,0.6835,234800003.0
2006-07-20 02:02:00,0.68347,0.68353,0.68345,0.68347,181600004.0
2006-07-20 02:03:00,0.6834,0.68342,0.6834,0.68342,64600000.0
2006-07-20 02:04:00,0.6835,0.6835,0.68342,0.68342,91800003.0
2006-07-20 02:05:00,0.68345,0.68345,0.68337,0.68345,148700000.0
2006-07-20 02:06:00,0.68344,0.68352,0.68344,0.68347,118099999.0
2006-07-20 02:07:00,0.68356,0.68362,0.68354,0.68357,224099997.0
2006-07-20 02:08:00,0.6836,0.68362,0.68355,0.68355,70200001.0
2006-07-20 02:09:00,0.68363,0.68363,0.68348,0.68348,74199998.0
2006-07-20 02:10:00,0.68347,0.68352,0.68347,0.6835,61699999.0
2006-07-20 02:11:00,0.68349,0.68353,0.68349,0.68349,84700000.0
2006-07-20 02:12:00,0.6835,0.68357,0.6835,0.68357,30300001.0
2006-07-20 02:13:00,0.68357,0.68364,0.68357,0.6836,69499999.0
2006-07-20 02:14:00,0.68351,0.68358,0.6835,0.68358,67700000.0
2006-07-20 02:15:00,0.68357,0.68362,0.68355,0.6836,88600000.0
2006-07-20 02:16:00,0.6836,0.68362,0.68355,0.68358,226100000.0
2006-07-20 02:17:00,0.68356,0.68359,0.68355,0.68358,132699999.0
2006-07-20 02:18:00,0.68359,0.6836,0.68352,0.6836,128399999.0
2006-07-20 02:19:00,0.68362,0.68363,0.6836,0.68361,66099999.0
2006-07-20 02:20:00,0.68357,0.68364,0.68357,0.6836,128099999.0
2006-07-20 02:21:00,0.68355,0.68357,0.68355,0.68357,99200001.0
2006-07-20 02:22:00,0.68357,0.68365,0.68357,0.68365,145199998.0
2006-07-20 02:23:00,0.68366,0.68368,0.68363,0.68364,117700002.0
2006-07-20 02:24:00,0.68362,0.68366,0.68356,0.68366,200300004.0
2006-07-20 02:25:00,0.68368,0.68375,0.68366,0.68372,280800000.0
2006-07-20 02:26:00,0.68369,0.68369,0.6836,0.68365,193200001.0
2006-07-20 02:27:00,0.6836,0.68366,0.6836,0.68363,123799999.0
2006-07-20 02:28:00,0.68366,0.68367,0.6836,0.6836,213299996.0
2006-07-20 02:29:00,0.68361,0.68363,0.68356,0.68363,55800000.0
2006-07-20 02:30:00,0.68364,0.68368,0.68361,0.68362,201099995.0
2006-07-20 02:31:00,0.68363,0.68373,0.68363,0.68367,133500002.0
2006-07-20 02:32:00,0.68365,0.6837,0.68364,0.6837,139799999.0
2006-07-20 02:33:00,0.6837,0.6837,0.68367,0.6837,75800002.0
2006-07-20 02:34:00,0.68368,0.68368,0.68364,0.68366,39200001.0
2006-07-20 02:35:00,0.68365,0.68365,0.68365,0.68365,8000000.0
2006-07-20 02:36:00,0.68363,0.68365,0.6836,0.68363,129200004.0
2006-07-20 02:37:00,0.68363,0.68365,0.68362,0.68365,183699995.0
2006-07-20 02:38:00,0.68367,0.68368,0.68363,0.68365,149299996.0
2006-07-20 02:39:00,0.68362,0.68364,0.68358,0.68359,148800001.0
2006-07-20 02:40:00,0.6836,0.68367,0.68359,0.68366,100300000.0
2006-07-20 02:41:00,0.68359,0.68362,0.68356,0.6836,164200004.0
2006-07-20 02:42:00,0.6836,0.68367,0.68358,0.68362,209200001.0
2006-07-20 02:43:00,0.68367,0.68373,0.68363,0.68364,120900000.0
2006-07-20 02:44:00,0.68359,0.68359,0.68353,0.68359,130800001.0
2006-07-20 02:45:00,0.68356,0.6836,0.68354,0.68356,78300002.0
2006-07-20 02:46:00,0.68354,0.6836,0.68353,0.68353,81699999.0
2006-07-20 02:47:00,0.68354,0.68355,0.68354,0.68355,31200000.0
2006-07-20 02:48:00,0.68357,0.68358,0.68355,0.68355,67000000.0
2006-07-20 02:49:00,0.68362,0.68362,0.6836,0.68362,116399998.0
2006-07-20 02:50:00,0.68362,0.68365,0.6836,0.68365,183500001.0
2006-07-20 02:51:00,0.68362,0.68366,0.6836,0.68366,113199998.0
2006-07-20 02:52:00,0.68369,0.68373,0.68368,0.68371,140600002.0
2006-07-20 02:53:00,0.6837,0.68375,0.68367,0.68375,78799999.0
2006-07-20 02:54:00,0.68375,0.68389,0.68372,0.68389,172900001.0
2006-07-20 02:55:00,0.6839,0.6839,0.68384,0.68384,88999999.0
2006-07-20 02:56:00,0.68377,0.68377,0.68373,0.68376,28800001.0
2006-07-20 02:57:00,0.68373,0.68377,0.68373,0.68377,44100001.0
2006-07-20 02:58:00,0.6838,0.68382,0.68375,0.68382,171800000.0
2006-07-20 02:59:00,0.68381,0.68387,0.68381,0.68385,108699997.0
2006-07-20 03:00:00,0.68385,0.68385,0.68383,0.68383,68500000.0
2006-07-20 03:01:00,0.6838,0.68385,0.6838,0.68382,52600000.0
2006-07-20 03:02:00,0.6838,0.6838,0.68373,0.6838,104599997.0
2006-07-20 03:03:00,0.6838,0.68381,0.68372,0.68374,82600001.0
2006-07-20 03:04:00,0.68375,0.68386,0.68375,0.6838,208800004.0
2006-07-20 03:05:00,0.68383,0.68388,0.68377,0.68385,192700003.0
2006-07-20 03:06:00,0.68388,0.68388,0.68375,0.68382,212000002.0
2006-07-20 03:07:00,0.68373,0.68383,0.68373,0.68382,139200002.0
2006-07-20 03:08:00,0.68378,0.6838,0.68376,0.68378,167999998.0
2006-07-20 03:09:00,0.68382,0.68383,0.68377,0.6838,75900001.0
2006-07-20 03:10:00,0.68383,0.68383,0.68373,0.68374,110800001.0
2006-07-20 03:11:00,0.68372,0.68381,0.68372,0.68375,86899999.0
2006-07-20 03:12:00,0.68376,0.68385,0.68376,0.68381,150300003.0
2006-07-20 03:13:00,0.68383,0.68388,0.68383,0.68388,115100000.0
2006-07-20 03:14:00,0.68387,0.68392,0.68383,0.68386,151700001.0
2006-07-20 03:15:00,0.6839,0.6839,0.68379,0.68382,70099998.0
2006-07-20 03:16:00,0.68382,0.68382,0.68371,0.68371,39100001.0
2006-07-20 03:17:00,0.6838,0.68389,0.6838,0.68381,92400000.0
2006-07-20 03:18:00,0.6837,0.6837,0.68352,0.68357,181199998.0
2006-07-20 03:19:00,0.68342,0.68342,0.68313,0.68319,203500003.0
2006-07-20 03:20:00,0.68319,0.68325,0.68303,0.68303,182599996.0
2006-07-20 03:21:00,0.68294,0.68306,0.6829,0.683,180199999.0
2006-07-20 03:22:00,0.683,0.68305,0.68294,0.68298,172300001.0
2006-07-20 03:23:00,0.68306,0.68309,0.68296,0.68296,175100001.0
2006-07-20 03:24:00,0.68298,0.68303,0.68298,0.68298,158099999.0
2006-07-20 03:25:00,0.683,0.68306,0.683,0.68306,143499999.0
2006-07-20 03:26:00,0.68307,0.68317,0.68302,0.6831,147499999.0
2006-07-20 03:27:00,0.68312,0.68323,0.68312,0.68314,207499998.0
2006-07-20 03:28:00,0.68314,0.68319,0.68314,0.68316,79800000.0
2006-07-20 03:29:00,0.68315,0.68315,0.68315,0.68315,15900000.0
2006-07-20 03:30:00,0.68317,0.68319,0.6831,0.6831,115700002.0
2006-07-20 03:31:00,0.68317,0.68317,0.68312,0.68313,90200000.0
2006-07-20 03:32:00,0.6831,0.68317,0.6831,0.68317,57700000.0
2006-07-20 03:33:00,0.68309,0.68317,0.68309,0.68311,64699999.0
2006-07-20 03:34:00,0.68304,0.68312,0.68304,0.68312,237299999.0
2006-07-20 03:35:00,0.68313,0.68315,0.68312,0.68315,223699997.0
2006-07-20 03:36:00,0.68315,0.68315,0.68313,0.68313,33499999.0
2006-07-20 03:37:00,0.68315,0.68318,0.68313,0.68313,173800000.0
2006-07-20 03:38:00,0.68313,0.68313,0.68305,0.68305,124300000.0
2006-07-20 03:39:00,0.68305,0.6831,0.68305,0.6831,37400001.0
2006-07-20 03:40:00,0.68305,0.68312,0.68304,0.6831,148699998.0
2006-07-20 03:41:00,0.68309,0.68316,0.68309,0.6831,245099998.0
2006-07-20 03:42:00,0.68314,0.68314,0.68305,0.68307,84099998.0
2006-07-20 03:43:00,0.68304,0.68309,0.68304,0.68307,169400002.0
2006-07-20 03:44:00,0.68302,0.68302,0.68302,0.68302,62199998.0
2006-07-20 03:45:00,0.68304,0.68308,0.68304,0.68308,16200000.0
2006-07-20 03:46:00,0.68305,0.68305,0.68304,0.68304,70200000.0
2006-07-20 03:47:00,0.68306,0.68309,0.68305,0.68309,71500001.0
2006-07-20 03:48:00,0.68315,0.68321,0.68308,0.68315,306499998.0
2006-07-20 03:49:00,0.68319,0.68319,0.68308,0.68308,161699998.0
2006-07-20 03:50:00,0.6831,0.6831,0.68301,0.68306,142799997.0
2006-07-20 03:51:00,0.68309,0.68315,0.68304,0.68304,140200001.0
2006-07-20 03:52:00,0.68309,0.68311,0.68302,0.68305,125099999.0
2006-07-20 03:53:00,0.68309,0.68309,0.68298,0.68298,83900000.0
2006-07-20 03:54:00,0.683,0.68308,0.683,0.68305,122899998.0
2006-07-20 03:55:00,0.68304,0.6831,0.683,0.6831,133899998.0
2006-07-20 03:56:00,0.68307,0.68307,0.68296,0.68296,47200002.0
2006-07-20 03:57:00,0.683,0.68301,0.683,0.68301,73599998.0
2006-07-20 03:58:00,0.68293,0.683,0.68293,0.68297,120100000.0
2006-07-20 03:59:00,0.68302,0.68303,0.68295,0.68295,109400001.0
2006-07-20 04:00:00,0.68298,0.68302,0.68293,0.683,127500003.0
2006-07-20 04:01:00,0.68296,0.68301,0.68296,0.68297,130599999.0
2006-07-20 04:02:00,0.68295,0.68301,0.68293,0.68295,128700001.0
2006-07-20 04:03:00,0.68299,0.683,0.68298,0.68299,107100001.0
2006-07-20 04:04:00,0.683,0.68302,0.68294,0.68294,84099999.0
2006-07-20 04:05:00,0.68294,0.68298,0.68293,0.68293,155599998.0
2006-07-20 04:06:00,0.68288,0.68288,0.68286,0.68287,91699999.0
2006-07-20 04:07:00,0.68292,0.68293,0.68292,0.68293,47899998.0
2006-07-20 04:08:00,0.68301,0.68301,0.68301,0.68301,50300002.0
2006-07-20 04:09:00,0.68308,0.68308,0.68299,0.68302,198699998.0
2006-07-20 04:10:00,0.68305,0.68311,0.68305,0.68308,91300000.0
2006-07-20 04:11:00,0.6831,0.68312,0.68305,0.68305,193900001.0
2006-07-20 04:12:00,0.6831,0.6831,0.68304,0.68304,48600001.0
2006-07-20 04:13:00,0.68303,0.68303,0.68298,0.68301,64700000.0
2006-07-20 04:14:00,0.68303,0.68306,0.68298,0.68298,86099998.0
2006-07-20 04:15:00,0.68303,0.68306,0.683,0.68301,108199999.0
2006-07-20 04:16:00,0.683,0.68303,0.683,0.68303,51900000.0
2006-07-20 04:17:00,0.68303,0.68303,0.68302,0.68302,43799999.0
2006-07-20 04:18:00,0.68307,0.68313,0.68307,0.68307,128900000.0
2006-07-20 04:19:00,0.68303,0.68309,0.68303,0.68307,118199997.0
2006-07-20 04:20:00,0.68306,0.68311,0.68306,0.6831,129999998.0
2006-07-20 04:21:00,0.68313,0.68314,0.68309,0.68314,135599998.0
2006-07-20 04:22:00,0.68313,0.68317,0.6831,0.6831,162899999.0
2006-07-20 04:23:00,0.68318,0.68318,0.68318,0.68318,8000000.0
2006-07-20 04:24:00,0.6831,0.68318,0.6831,0.68318,47799999.0
2006-07-20 04:25:00,0.68316,0.68316,0.6831,0.68312,162299998.0
2006-07-20 04:26:00,0.68308,0.68315,0.68308,0.68315,94199998.0
2006-07-20 04:27:00,0.68317,0.6832,0.68312,0.6832,57400001.0
2006-07-20 04:28:00,0.68315,0.68315,0.6831,0.68312,318899999.0
2006-07-20 04:29:00,0.68314,0.68316,0.68314,0.68316,52000000.0
2006-07-20 04:30:00,0.68317,0.68321,0.68313,0.68313,61000000.0
2006-07-20 04:31:00,0.68313,0.68314,0.68308,0.68309,219200004.0
2006-07-20 04:32:00,0.68314,0.6832,0.68314,0.6832,109300002.0
2006-07-20 04:33:00,0.68325,0.68325,0.68314,0.6832,95800000.0
2006-07-20 04:34:00,0.68318,0.6832,0.68317,0.68318,128399999.0
2006-07-20 04:35:00,0.6832,0.6832,0.68317,0.68317,29500001.0
2006-07-20 04:36:00,0.6832,0.68322,0.68315,0.68322,70600000.0
2006-07-20 04:37:00,0.68315,0.6832,0.68315,0.68317,100500001.0
2006-07-20 04:38:00,0.68317,0.68322,0.68315,0.68322,145299998.0
2006-07-20 04:39:00,0.6832,0.68328,0.68317,0.6832,184200002.0
2006-07-20 04:40:00,0.68323,0.6833,0.6832,0.6832,94399999.0
2006-07-20 04:41:00,0.68322,0.68324,0.68318,0.68318,114200001.0
2006-07-20 04:42:00,0.68323,0.68327,0.68316,0.68321,91700002.0
2006-07-20 04:43:00,0.68318,0.6832,0.68317,0.68318,103499998.0
2006-07-20 04:44:00,0.68315,0.68325,0.68315,0.68325,268300005.0
2006-07-20 04:45:00,0.68317,0.68319,0.68312,0.68319,138299998.0
2006-07-20 04:46:00,0.68318,0.68319,0.68314,0.68319,200899998.0
2006-07-20 04:47:00,0.6832,0.6832,0.68317,0.6832,74199998.0
2006-07-20 04:48:00,0.68319,0.6832,0.68315,0.68316,234200001.0
2006-07-20 04:49:00,0.68318,0.68328,0.68318,0.68328,153300001.0
2006-07-20 04:50:00,0.68327,0.68327,0.68321,0.68323,218900005.0
2006-07-20 04:51:00,0.6832,0.68325,0.6832,0.68321,66300001.0
2006-07-20 04:52:00,0.68324,0.68328,0.68324,0.68328,1400000.0
2006-07-20 04:53:00,0.6833,0.6833,0.68323,0.68326,89300002.0
2006-07-20 04:54:00,0.68327,0.68331,0.68324,0.68324,47100000.0
2006-07-20 04:55:00,0.68322,0.68331,0.68322,0.68327,90100000.0
2006-07-20 04:56:00,0.68327,0.68333,0.68327,0.68333,72299999.0
2006-07-20 04:57:00,0.68328,0.68333,0.68328,0.68333,21700000.0
2006-07-20 04:58:00,0.68328,0.6833,0.68327,0.6833,81400002.0
2006-07-20 04:59:00,0.6833,0.6833,0.68327,0.68327,33800000.0
2006-07-20 05:00:00,0.68323,0.68327,0.68323,0.68327,167600005.0
2006-07-20 05:01:00,0.68325,0.68335,0.68325,0.6833,182100001.0
2006-07-20 05:02:00,0.68328,0.68331,0.68327,0.68329,154799997.0
2006-07-20 05:03:00,0.68334,0.68337,0.68333,0.68333,131799998.0
2006-07-20 05:04:00,0.6833,0.68333,0.6833,0.68333,49800000.0
2006-07-20 05:05:00,0.68336,0.68336,0.68332,0.68332,55200002.0
2006-07-20 05:06:00,0.6833,0.6833,0.68328,0.68328,1600000.0
2006-07-20 05:07:00,0.68328,0.68328,0.68327,0.68327,19099999.0
2006-07-20 05:08:00,0.68329,0.68334,0.68329,0.6833,152999999.0
2006-07-20 05:09:00,0.6833,0.68337,0.68328,0.68337,64599998.0
2006-07-20 05:10:00,0.6833,0.6833,0.68326,0.68328,63800002.0
2006-07-20 05:11:00,0.68327,0.68329,0.68322,0.68324,213899995.0
2006-07-20 05:12:00,0.68332,0.68332,0.68328,0.68328,60699998.0
2006-07-20 05:13:00,0.6833,0.6833,0.68325,0.6833,135300001.0
2006-07-20 05:14:00,0.68329,0.68329,0.68319,0.68322,118499999.0
2006-07-20 05:15:00,0.68325,0.68326,0.68325,0.68326,33500000.0
2006-07-20 05:16:00,0.6833,0.6833,0.68324,0.6833,175199999.0
2006-07-20 05:17:00,0.68325,0.68325,0.68322,0.68325,57500001.0
2006-07-20 05:18:00,0.6832,0.68325,0.6832,0.6832,179499995.0
2006-07-20 05:19:00,0.68325,0.68325,0.68325,0.68325,45400001.0
2006-07-20 05:20:00,0.68323,0.68323,0.68323,0.68323,32700001.0
2006-07-20 05:21:00,0.68324,0.68334,0.68319,0.68331,248299999.0
2006-07-20 05:22:00,0.68328,0.68328,0.68321,0.68325,103500000.0
2006-07-20 05:23:00,0.68326,0.68326,0.68319,0.68322,22400000.0
2006-07-20 05:24:00,0.6832,0.6832,0.68315,0.68315,144599998.0
2006-07-20 05:25:00,0.68317,0.6832,0.68308,0.6832,190500002.0
2006-07-20 05:26:00,0.68318,0.68324,0.68315,0.68315,162799998.0
2006-07-20 05:27:00,0.6832,0.68321,0.6832,0.68321,65599997.0
2006-07-20 05:28:00,0.68321,0.68326,0.6832,0.6832,81100000.0
2006-07-20 05:29:00,0.68322,0.68327,0.68322,0.68327,23100000.0
2006-07-20 05:30:00,0.68326,0.68326,0.6832,0.6832,124099999.0
2006-07-20 05:31:00,0.68322,0.68326,0.68322,0.68326,48200000.0
2006-07-20 05:32:00,0.68325,0.6833,0.68325,0.68328,288900002.0
2006-07-20 05:33:00,0.68325,0.68332,0.68325,0.68328,142499999.0
2006-07-20 05:34:00,0.68325,0.6833,0.68325,0.68327,56599999.0
2006-07-20 05:35:00,0.6833,0.6833,0.68326,0.68326,123700001.0
2006-07-20 05:36:00,0.68328,0.6833,0.68324,0.68327,172800003.0
2006-07-20 05:37:00,0.6833,0.6833,0.68322,0.68325,83600001.0
2006-07-20 05:38:00,0.68325,0.68328,0.68325,0.68328,43500000.0
2006-07-20 05:39:00,0.68326,0.68326,0.68316,0.68318,205600003.0
2006-07-20 05:40:00,0.68324,0.68331,0.68324,0.68327,90200003.0
2006-07-20 05:41:00,0.68327,0.68328,0.68325,0.68326,90100003.0
2006-07-20 05:42:00,0.68322,0.68323,0.6832,0.6832,94900002.0
2006-07-20 05:43:00,0.68321,0.68326,0.68319,0.68319,78000001.0
2006-07-20 05:44:00,0.68322,0.68322,0.6832,0.6832,98000001.0
2006-07-20 05:45:00,0.68319,0.68324,0.68318,0.68318,88399999.0
2006-07-20 05:46:00,0.68325,0.68325,0.68325,0.68325,8700000.0
2006-07-20 05:47:00,0.6832,0.68328,0.6832,0.68325,182900001.0
2006-07-20 05:48:00,0.68321,0.68321,0.6832,0.6832,16800000.0
2006-07-20 05:49:00,0.6832,0.68323,0.68315,0.68315,57400001.0
2006-07-20 05:50:00,0.68321,0.68325,0.68321,0.68323,67400000.0
2006-07-20 05:51:00,0.68328,0.68328,0.6832,0.68325,102299998.0
2006-07-20 05:52:00,0.68323,0.68325,0.68318,0.68325,226700000.0
2006-07-20 05:53:00,0.68323,0.68328,0.6832,0.68322,91100000.0
2006-07-20 05:54:00,0.68322,0.68328,0.68322,0.68325,129199996.0
2006-07-20 05:55:00,0.68324,0.68324,0.68319,0.6832,38200000.0
2006-07-20 05:56:00,0.68322,0.68327,0.68322,0.68327,47200000.0
2006-07-20 05:57:00,0.68322,0.68328,0.68322,0.68325,71700001.0
2006-07-20 05:58:00,0.68325,0.68325,0.68325,0.68325,23100000.0
2006-07-20 05:59:00,0.68323,0.68323,0.68323,0.68323,24700001.0
2006-07-20 06:00:00,0.68322,0.68325,0.68322,0.68325,60700000.0
2006-07-20 06:01:00,0.68322,0.68322,0.68322,0.68322,50200001.0
2006-07-20 06:02:00,0.68324,0.68324,0.68316,0.68318,125799999.0
2006-07-20 06:03:00,0.68323,0.68325,0.6832,0.6832,142199999.0
2006-07-20 06:04:00,0.68318,0.68319,0.68318,0.68319,55799999.0
2006-07-20 06:05:00,0.6832,0.68324,0.68316,0.6832,83900001.0
2006-07-20 06:06:00,0.68315,0.6832,0.68315,0.68318,200800003.0
2006-07-20 06:07:00,0.6832,0.6832,0.68315,0.6832,147299999.0
2006-07-20 06:08:00,0.68315,0.68319,0.68314,0.68314,44900000.0
2006-07-20 06:09:00,0.68318,0.68318,0.68316,0.68316,76400001.0
2006-07-20 06:10:00,0.68315,0.68315,0.68315,0.68315,28600000.0
2006-07-20 06:11:00,0.68315,0.68315,0.68312,0.68312,26300000.0
2006-07-20 06:12:00,0.68318,0.68322,0.68317,0.68317,86499998.0
2006-07-20 06:13:00,0.68321,0.68321,0.68314,0.68316,89300000.0
2006-07-20 06:14:00,0.6831,0.68317,0.6831,0.68315,158700002.0
2006-07-20 06:15:00,0.68312,0.68315,0.6831,0.6831,106900001.0
2006-07-20 06:16:00,0.68317,0.68322,0.68315,0.6832,142299997.0
2006-07-20 06:17:00,0.68318,0.68318,0.68311,0.68314,148899997.0
2006-07-20 06:18:00,0.68315,0.68318,0.6831,0.68317,46199999.0
2006-07-20 06:19:00,0.68318,0.68318,0.68315,0.68317,34400000.0
2006-07-20 06:20:00,0.68313,0.68317,0.68313,0.68313,127000000.0
2006-07-20 06:21:00,0.68317,0.68322,0.68317,0.6832,194899998.0
2006-07-20 06:22:00,0.68322,0.68323,0.68322,0.68323,5200000.0
2006-07-20 06:23:00,0.68328,0.68334,0.68326,0.68327,172400000.0
2006-07-20 06:24:00,0.68327,0.68339,0.68327,0.68332,116199998.0
2006-07-20 06:25:00,0.68336,0.68336,0.68328,0.68332,149299997.0
2006-07-20 06:26:00,0.68328,0.68331,0.68327,0.68327,116600002.0
2006-07-20 06:27:00,0.68327,0.6833,0.68325,0.68325,254499998.0
2006-07-20 06:28:00,0.68329,0.68331,0.68327,0.68331,59000000.0
2006-07-20 06:29:00,0.68335,0.68335,0.68331,0.68331,136899996.0
2006-07-20 06:30:00,0.68332,0.68334,0.68325,0.68334,167200000.0
2006-07-20 06:31:00,0.68331,0.68331,0.68323,0.68326,104100002.0
2006-07-20 06:32:00,0.68319,0.6833,0.68319,0.68322,86499999.0
2006-07-20 06:33:00,0.68323,0.68323,0.68323,0.68323,24900000.0
2006-07-20 06:34:00,0.6832,0.6832,0.68318,0.68318,50200001.0
2006-07-20 06:35:00,0.68318,0.68322,0.68318,0.68322,13500000.0
2006-07-20 06:36:00,0.68321,0.68323,0.6832,0.68321,92499999.0
2006-07-20 06:37:00,0.68324,0.68329,0.6832,0.68328,50600000.0
2006-07-20 06:38:00,0.68324,0.68331,0.68323,0.68326,81900000.0
2006-07-20 06:39:00,0.68327,0.68327,0.68324,0.68324,43100000.0
2006-07-20 06:40:00,0.6833,0.68332,0.68327,0.68332,62900000.0
2006-07-20 06:41:00,0.68328,0.68328,0.68328,0.68328,31100000.0
2006-07-20 06:42:00,0.68325,0.68325,0.68325,0.68325,19100000.0
2006-07-20 06:43:00,0.68327,0.68332,0.68326,0.6833,218600006.0
2006-07-20 06:44:00,0.68328,0.68328,0.68319,0.6832,227299997.0
2006-07-20 06:45:00,0.68326,0.68326,0.68308,0.68308,116700000.0
2006-07-20 06:46:00,0.68311,0.68321,0.68311,0.68318,190099998.0
2006-07-20 06:47:00,0.68321,0.68326,0.6832,0.68325,106900002.0
2006-07-20 06:48:00,0.6832,0.6832,0.68316,0.68319,116399998.0
2006-07-20 06:49:00,0.68325,0.68325,0.68325,0.68325,36700001.0
2006-07-20 06:50:00,0.68322,0.68325,0.68322,0.68325,51500000.0
2006-07-20 06:51:00,0.68325,0.68325,0.68319,0.68319,49500000.0
2006-07-20 06:52:00,0.68323,0.68331,0.68323,0.68327,59900001.0
2006-07-20 06:53:00,0.68333,0.68333,0.68301,0.68327,241199996.0
2006-07-20 06:54:00,0.68325,0.68325,0.68324,0.68324,19499999.0
2006-07-20 06:55:00,0.68325,0.68328,0.68322,0.68322,22300000.0
2006-07-20 06:56:00,0.6832,0.6833,0.6832,0.68326,169999997.0
2006-07-20 06:57:00,0.68325,0.68325,0.68325,0.68325,8000000.0
2006-07-20 06:58:00,0.68327,0.68333,0.68325,0.68328,271199995.0
2006-07-20 06:59:00,0.68325,0.68329,0.6832,0.68328,152200000.0
2006-07-20 07:00:00,0.68326,0.68333,0.68326,0.68333,54100001.0
2006-07-20 07:01:00,0.6833,0.6833,0.6832,0.6832,157199999.0
2006-07-20 07:02:00,0.68317,0.68322,0.68317,0.68321,100699999.0
2006-07-20 07:03:00,0.68324,0.6833,0.68319,0.6833,178200002.0
2006-07-20 07:04:00,0.68325,0.6833,0.68325,0.6833,52599999.0
2006-07-20 07:05:00,0.68324,0.68333,0.68324,0.68333,31900000.0
2006-07-20 07:06:00,0.68333,0.68333,0.68321,0.68331,162099995.0
2006-07-20 07:07:00,0.68335,0.68342,0.68335,0.68337,99400000.0
2006-07-20 07:08:00,0.68336,0.68337,0.68335,0.68336,127000002.0
2006-07-20 07:09:00,0.68335,0.68342,0.68335,0.68335,100700000.0
2006-07-20 07:10:00,0.68339,0.68347,0.68339,0.68339,131699999.0
2006-07-20 07:11:00,0.6834,0.68347,0.6834,0.68345,169300006.0
2006-07-20 07:12:00,0.6834,0.68348,0.68339,0.68348,87300001.0
2006-07-20 07:13:00,0.68346,0.68346,0.68337,0.6834,212399998.0
2006-07-20 07:14:00,0.68341,0.68347,0.68334,0.68337,25800000.0
2006-07-20 07:15:00,0.68343,0.68349,0.68343,0.68349,142400002.0
2006-07-20 07:16:00,0.68348,0.68348,0.68339,0.6834,278499995.0
2006-07-20 07:17:00,0.68335,0.68342,0.68335,0.68342,94099999.0
2006-07-20 07:18:00,0.68343,0.68343,0.68333,0.68333,29500000.0
2006-07-20 07:19:00,0.68334,0.6834,0.68333,0.68333,110299998.0
2006-07-20 07:20:00,0.68334,0.68338,0.68331,0.68331,106200001.0
2006-07-20 07:21:00,0.68336,0.68339,0.68336,0.68337,91700000.0
2006-07-20 07:22:00,0.68335,0.68342,0.68335,0.68342,111000003.0
2006-07-20 07:23:00,0.68336,0.68337,0.68336,0.68337,36800000.0
2006-07-20 07:24:00,0.68339,0.68343,0.68339,0.68343,70299999.0
2006-07-20 07:25:00,0.68345,0.68348,0.68345,0.68348,36900000.0
2006-07-20 07:26:00,0.68345,0.68345,0.68333,0.68333,75300002.0
2006-07-20 07:27:00,0.68332,0.68339,0.68332,0.68337,65499998.0
2006-07-20 07:28:00,0.68346,0.68346,0.68335,0.68339,169200001.0
2006-07-20 07:29:00,0.68334,0.68347,0.68334,0.68346,153700001.0
2006-07-20 07:30:00,0.68342,0.68342,0.68336,0.68338,83200001.0
2006-07-20 07:31:00,0.68342,0.68342,0.68338,0.68338,78200000.0
2006-07-20 07:32:00,0.6834,0.68348,0.6834,0.68348,83200003.0
2006-07-20 07:33:00,0.68349,0.68349,0.68344,0.68344,58600001.0
2006-07-20 07:34:00,0.6834,0.68346,0.68338,0.68342,150600000.0
2006-07-20 07:35:00,0.68339,0.68342,0.68337,0.6834,209400001.0
2006-07-20 07:36:00,0.68336,0.68337,0.68336,0.68337,42300001.0
2006-07-20 07:37:00,0.68334,0.68334,0.68328,0.6833,181899996.0
2006-07-20 07:38:00,0.68332,0.68334,0.68331,0.68334,201999999.0
2006-07-20 07:39:00,0.68333,0.68339,0.6833,0.6833,137800000.0
2006-07-20 07:40:00,0.68332,0.68338,0.68332,0.68338,83500002.0
2006-07-20 07:41:00,0.68341,0.68345,0.68338,0.68338,184000000.0
2006-07-20 07:42:00,0.68333,0.68336,0.6833,0.6833,130700001.0
2006-07-20 07:43:00,0.68325,0.68334,0.68323,0.68324,172099999.0
2006-07-20 07:44:00,0.68323,0.68325,0.68323,0.68323,102099997.0
2006-07-20 07:45:00,0.68321,0.68329,0.68321,0.68328,104600002.0
2006-07-20 07:46:00,0.68328,0.68334,0.68328,0.6833,139200000.0
2006-07-20 07:47:00,0.68334,0.68334,0.6833,0.68334,119199999.0
2006-07-20 07:48:00,0.68332,0.6834,0.6833,0.6833,121900000.0
2006-07-20 07:49:00,0.68336,0.68337,0.68329,0.6833,126100001.0
2006-07-20 07:50:00,0.68332,0.68334,0.6833,0.68333,144299999.0
2006-07-20 07:51:00,0.6833,0.68341,0.6833,0.68337,191200006.0
2006-07-20 07:52:00,0.68339,0.68343,0.68336,0.68337,179700005.0
2006-07-20 07:53:00,0.68342,0.68347,0.68342,0.68345,164500001.0
2006-07-20 07:54:00,0.68349,0.68356,0.68349,0.68352,123899999.0
2006-07-20 07:55:00,0.68354,0.68361,0.68353,0.68354,38200000.0
2006-07-20 07:56:00,0.68351,0.68358,0.6835,0.68355,82600001.0
2006-07-20 07:57:00,0.68359,0.68362,0.68355,0.68358,101900000.0
2006-07-20 07:58:00,0.68358,0.68358,0.68349,0.6835,57600000.0
2006-07-20 07:59:00,0.68357,0.68363,0.68357,0.6836,175800003.0
2006-07-20 08:00:00,0.68355,0.68362,0.68354,0.68358,261600002.0
2006-07-20 08:01:00,0.68354,0.68358,0.68354,0.68355,36700000.0
2006-07-20 08:02:00,0.68356,0.68362,0.68352,0.68352,292400000.0
2006-07-20 08:03:00,0.6836,0.68365,0.68355,0.6836,64500000.0
2006-07-20 08:04:00,0.68349,0.68352,0.68342,0.68352,36099999.0
2006-07-20 08:05:00,0.68355,0.68359,0.68355,0.68357,65399999.0
2006-07-20 08:06:00,0.68356,0.6836,0.68345,0.68345,105000001.0
2006-07-20 08:07:00,0.68337,0.68353,0.68337,0.6835,287299995.0
2006-07-20 08:08:00,0.68348,0.68349,0.68341,0.68348,126499999.0
2006-07-20 08:09:00,0.68346,0.68352,0.68344,0.68352,124900005.0
2006-07-20 08:10:00,0.68353,0.68353,0.68346,0.68347,92100000.0
2006-07-20 08:11:00,0.68343,0.68349,0.68343,0.68348,232100006.0
2006-07-20 08:12:00,0.6835,0.6835,0.68339,0.68342,197999999.0
2006-07-20 08:13:00,0.68336,0.68344,0.68335,0.6834,92100002.0
2006-07-20 08:14:00,0.68339,0.68346,0.68337,0.68337,120399997.0
2006-07-20 08:15:00,0.68336,0.6834,0.68332,0.68336,220699999.0
2006-07-20 08:16:00,0.6833,0.6833,0.6833,0.6833,34200001.0
2006-07-20 08:17:00,0.68332,0.68339,0.68332,0.68339,92500002.0
2006-07-20 08:18:00,0.68334,0.68355,0.68334,0.68355,218600001.0
2006-07-20 08:19:00,0.68356,0.68356,0.68341,0.68353,196000001.0
2006-07-20 08:20:00,0.68353,0.68353,0.68336,0.68337,72599999.0
2006-07-20 08:21:00,0.68333,0.68343,0.68333,0.68333,67900000.0
2006-07-20 08:22:00,0.6834,0.68344,0.68337,0.68344,92599999.0
2006-07-20 08:23:00,0.68343,0.68345,0.68337,0.68337,70999999.0
2006-07-20 08:24:00,0.68335,0.68341,0.68334,0.68338,166699995.0
2006-07-20 08:25:00,0.68329,0.68338,0.68329,0.68335,101400004.0
2006-07-20 08:26:00,0.68339,0.68339,0.68328,0.68328,254799996.0
2006-07-20 08:27:00,0.68332,0.68337,0.6833,0.68332,168200003.0
2006-07-20 08:28:00,0.68335,0.68335,0.68325,0.6833,115500002.0
2006-07-20 08:29:00,0.68332,0.68332,0.68324,0.68324,123800001.0
2006-07-20 08:30:00,0.68328,0.68331,0.68311,0.68315,92799999.0
2006-07-20 08:31:00,0.68312,0.68325,0.68308,0.68308,43200000.0
2006-07-20 08:32:00,0.68305,0.68312,0.68299,0.68305,204899995.0
2006-07-20 08:33:00,0.68298,0.68298,0.68282,0.68294,230599996.0
2006-07-20 08:34:00,0.68296,0.68303,0.68293,0.68303,179799999.0
2006-07-20 08:35:00,0.68299,0.68302,0.68295,0.68298,146100001.0
2006-07-20 08:36:00,0.68294,0.68294,0.6829,0.68291,113500000.0
2006-07-20 08:37:00,0.68285,0.68291,0.68277,0.68278,98100000.0
2006-07-20 08:38:00,0.6827,0.68279,0.68264,0.68279,122200002.0
2006-07-20 08:39:00,0.68283,0.68293,0.68283,0.68293,196800001.0
2006-07-20 08:40:00,0.68287,0.68293,0.68286,0.68293,172399996.0
2006-07-20 08:41:00,0.68294,0.68294,0.68285,0.68288,211399999.0
2006-07-20 08:42:00,0.68292,0.68308,0.68292,0.68305,138199998.0
2006-07-20 08:43:00,0.68303,0.68307,0.68301,0.68304,123400000.0
2006-07-20 08:44:00,0.6831,0.68312,0.68301,0.68301,179500002.0
2006-07-20 08:45:00,0.683,0.68304,0.68294,0.68302,193199996.0
2006-07-20 08:46:00,0.68306,0.68306,0.68297,0.68305,112800001.0
2006-07-20 08:47:00,0.683,0.683,0.68292,0.68294,196400002.0
2006-07-20 08:48:00,0.68295,0.68298,0.68295,0.68298,56499999.0
2006-07-20 08:49:00,0.68303,0.6831,0.68296,0.68303,130300002.0
2006-07-20 08:50:00,0.683,0.68311,0.683,0.68303,215199999.0
2006-07-20 08:51:00,0.68311,0.68312,0.68297,0.683,169099999.0
2006-07-20 08:52:00,0.68299,0.68311,0.68299,0.68311,131900002.0
2006-07-20 08:53:00,0.68309,0.68314,0.68308,0.68311,176999998.0
2006-07-20 08:54:00,0.6831,0.6831,0.68303,0.68307,127900001.0
2006-07-20 08:55:00,0.68314,0.68317,0.68307,0.68307,289199999.0
2006-07-20 08:56:00,0.68316,0.68317,0.68309,0.68314,85299999.0
2006-07-20 08:57:00,0.68315,0.68317,0.68313,0.68313,134199999.0
2006-07-20 08:58:00,0.68314,0.6832,0.68314,0.68314,221900001.0
2006-07-20 08:59:00,0.68309,0.68317,0.68307,0.68316,71100001.0
2006-07-20 09:00:00,0.68322,0.68322,0.6831,0.68312,257999998.0
2006-07-20 09:01:00,0.68315,0.68316,0.68305,0.68305,188600005.0
2006-07-20 09:02:00,0.68307,0.68312,0.68307,0.68309,129900003.0
2006-07-20 09:03:00,0.68309,0.68311,0.68304,0.68305,139900000.0
2006-07-20 09:04:00,0.68312,0.68319,0.68312,0.68318,73199998.0
2006-07-20 09:05:00,0.68313,0.68313,0.68305,0.68305,84300002.0
2006-07-20 09:06:00,0.68305,0.68311,0.683,0.683,145100003.0
2006-07-20 09:07:00,0.68299,0.68306,0.68298,0.68299,147500005.0
2006-07-20 09:08:00,0.68296,0.68296,0.68282,0.68282,167199998.0
2006-07-20 09:09:00,0.68285,0.68296,0.68283,0.68293,144099999.0
2006-07-20 09:10:00,0.68294,0.68297,0.68287,0.68287,139699997.0
2006-07-20 09:11:00,0.68283,0.68289,0.68282,0.68289,162400002.0
2006-07-20 09:12:00,0.68286,0.68289,0.68285,0.68287,168900003.0
2006-07-20 09:13:00,0.68295,0.68297,0.68284,0.68287,142399998.0
2006-07-20 09:14:00,0.68289,0.68298,0.68289,0.68293,172699995.0
2006-07-20 09:15:00,0.68292,0.68293,0.68288,0.6829,78900000.0
2006-07-20 09:16:00,0.68289,0.68291,0.68282,0.68291,186800000.0
2006-07-20 09:17:00,0.68289,0.68292,0.68286,0.68286,186300004.0
2006-07-20 09:18:00,0.6829,0.68291,0.68282,0.68286,113100000.0
2006-07-20 09:19:00,0.68283,0.68285,0.68281,0.68285,130099999.0
2006-07-20 09:20:00,0.68283,0.68283,0.68282,0.68282,70299998.0
2006-07-20 09:21:00,0.68286,0.68295,0.68285,0.68289,228200003.0
2006-07-20 09:22:00,0.68288,0.68293,0.68286,0.68293,117300001.0
2006-07-20 09:23:00,0.68293,0.68299,0.68293,0.68295,154199997.0
2006-07-20 09:24:00,0.68291,0.68291,0.68282,0.68282,35499999.0
2006-07-20 09:25:00,0.68281,0.68285,0.6828,0.68281,193500004.0
2006-07-20 09:26:00,0.68282,0.68285,0.68279,0.68279,116500000.0
2006-07-20 09:27:00,0.68282,0.68282,0.68267,0.68267,124600000.0
2006-07-20 09:28:00,0.68269,0.68273,0.68264,0.6827,209600000.0
2006-07-20 09:29:00,0.6827,0.6827,0.6827,0.6827,25300001.0
2006-07-20 09:30:00,0.68271,0.68271,0.68266,0.68268,243500001.0
2006-07-20 09:31:00,0.68263,0.68272,0.6826,0.6827,158800000.0
2006-07-20 09:32:00,0.68269,0.68282,0.68269,0.68282,73400001.0
2006-07-20 09:33:00,0.68283,0.68287,0.6828,0.68283,130900001.0
2006-07-20 09:34:00,0.6828,0.68281,0.68272,0.68276,122099997.0
2006-07-20 09:35:00,0.68278,0.68278,0.68268,0.68275,51800000.0
2006-07-20 09:36:00,0.68277,0.68284,0.68271,0.68284,148899995.0
2006-07-20 09:37:00,0.68284,0.68296,0.68284,0.68296,168399999.0
2006-07-20 09:38:00,0.683,0.683,0.68289,0.68291,150700000.0
2006-07-20 09:39:00,0.68287,0.68296,0.68287,0.68295,226600001.0
2006-07-20 09:40:00,0.683,0.68306,0.68297,0.68302,226399997.0
2006-07-20 09:41:00,0.68305,0.68319,0.68305,0.68316,155599999.0
2006-07-20 09:42:00,0.6832,0.6832,0.68307,0.68312,193799998.0
2006-07-20 09:43:00,0.68312,0.68317,0.68306,0.68316,75800000.0
2006-07-20 09:44:00,0.68311,0.68316,0.68311,0.68313,93500002.0
2006-07-20 09:45:00,0.68312,0.68313,0.68308,0.68312,84399998.0
2006-07-20 09:46:00,0.68313,0.68313,0.68295,0.68302,145899998.0
2006-07-20 09:47:00,0.68303,0.68303,0.68295,0.68295,25500000.0
2006-07-20 09:48:00,0.68292,0.68301,0.68292,0.68292,176699997.0
2006-07-20 09:49:00,0.68293,0.68297,0.68289,0.68291,188699999.0
2006-07-20 09:50:00,0.68293,0.68293,0.68288,0.68292,105200001.0
2006-07-20 09:51:00,0.68291,0.68291,0.68286,0.6829,130299999.0
2006-07-20 09:52:00,0.68291,0.68291,0.68282,0.68283,201899997.0
2006-07-20 09:53:00,0.68281,0.68281,0.68272,0.68279,144600004.0
2006-07-20 09:54:00,0.68273,0.68281,0.68267,0.68268,113700000.0
2006-07-20 09:55:00,0.68259,0.68271,0.68258,0.68265,130599999.0
2006-07-20 09:56:00,0.68265,0.68274,0.68265,0.68272,129400000.0
2006-07-20 09:57:00,0.68269,0.68281,0.68269,0.68276,147699998.0
2006-07-20 09:58:00,0.68269,0.68276,0.68268,0.68273,228000000.0
2006-07-20 09:59:00,0.68273,0.68275,0.68269,0.68275,129300003.0
2006-07-20 10:00:00,0.68274,0.68282,0.68272,0.68282,88600000.0
2006-07-20 10:01:00,0.68287,0.68292,0.68282,0.6829,209599998.0
2006-07-20 10:02:00,0.68287,0.68298,0.68287,0.6829,165100001.0
2006-07-20 10:03:00,0.68291,0.68295,0.68287,0.68295,256899999.0
2006-07-20 10:04:00,0.68293,0.68296,0.68288,0.68295,205300001.0
2006-07-20 10:05:00,0.68291,0.68295,0.68289,0.68295,96600001.0
2006-07-20 10:06:00,0.6829,0.68296,0.68288,0.68295,170600001.0
2006-07-20 10:07:00,0.68292,0.68297,0.6829,0.68295,120799999.0
2006-07-20 10:08:00,0.68298,0.68306,0.68298,0.683,148600002.0
2006-07-20 10:09:00,0.68296,0.68307,0.68296,0.68307,169600000.0
2006-07-20 10:10:00,0.68307,0.68317,0.68306,0.68311,93500002.0
2006-07-20 10:11:00,0.68312,0.68317,0.68312,0.68313,115699998.0
2006-07-20 10:12:00,0.68309,0.68313,0.68307,0.68313,71500001.0
2006-07-20 10:13:00,0.68319,0.68326,0.68319,0.68322,116600002.0
2006-07-20 10:14:00,0.68316,0.68317,0.68312,0.68314,115600000.0
2006-07-20 10:15:00,0.68321,0.68328,0.68321,0.68323,245200004.0
2006-07-20 10:16:00,0.68321,0.68326,0.68321,0.68326,135300000.0
2006-07-20 10:17:00,0.68327,0.68327,0.68321,0.68326,196400003.0
2006-07-20 10:18:00,0.68323,0.68323,0.68309,0.68309,116100003.0
2006-07-20 10:19:00,0.68317,0.68326,0.68317,0.68325,155700001.0
2006-07-20 10:20:00,0.68325,0.68327,0.6832,0.68321,183400001.0
2006-07-20 10:21:00,0.68314,0.68316,0.68314,0.68316,86800002.0
2006-07-20 10:22:00,0.68313,0.68318,0.68311,0.68318,117100002.0
2006-07-20 10:23:00,0.68318,0.6832,0.68313,0.6832,114299999.0
2006-07-20 10:24:00,0.68321,0.68336,0.68321,0.68334,153400000.0
2006-07-20 10:25:00,0.68328,0.68328,0.68316,0.6832,71100001.0
2006-07-20 10:26:00,0.68315,0.68319,0.68312,0.68314,100800001.0
2006-07-20 10:27:00,0.68315,0.68318,0.68307,0.68317,140000001.0
2006-07-20 10:28:00,0.68317,0.68329,0.68317,0.68325,217099996.0
2006-07-20 10:29:00,0.68323,0.6833,0.68318,0.68318,298900004.0
2006-07-20 10:30:00,0.68271,0.68271,0.68178,0.68202,115500004.0
2006-07-20 10:31:00,0.68224,0.68237,0.68222,0.68222,191799996.0
2006-07-20 10:32:00,0.68221,0.68245,0.68221,0.68245,215399995.0
2006-07-20 10:33:00,0.68247,0.68247,0.68237,0.6824,157600000.0
2006-07-20 10:34:00,0.68239,0.68239,0.68231,0.68233,115500002.0
2006-07-20 10:35:00,0.68236,0.68246,0.6823,0.68246,125900002.0
2006-07-20 10:36:00,0.68241,0.68241,0.68232,0.6824,173300003.0
2006-07-20 10:37:00,0.68238,0.68243,0.68232,0.68243,77300001.0
2006-07-20 10:38:00,0.6824,0.68246,0.68233,0.68246,194300000.0
2006-07-20 10:39:00,0.68241,0.68244,0.68236,0.68244,183300000.0
2006-07-20 10:40:00,0.68249,0.6825,0.6824,0.6824,112499998.0
2006-07-20 10:41:00,0.6824,0.68248,0.68232,0.68247,163599998.0
2006-07-20 10:42:00,0.6825,0.68255,0.68244,0.68255,98399998.0
2006-07-20 10:43:00,0.68259,0.68263,0.68256,0.6826,185500001.0
2006-07-20 10:44:00,0.68254,0.68254,0.68247,0.6825,128099997.0
2006-07-20 10:45:00,0.6825,0.68253,0.68246,0.6825,166599998.0
2006-07-20 10:46:00,0.6824,0.68251,0.6824,0.68246,223799997.0
2006-07-20 10:47:00,0.68248,0.68254,0.68248,0.68253,263500004.0
2006-07-20 10:48:00,0.68247,0.68252,0.68243,0.68247,103699999.0
2006-07-20 10:49:00,0.68245,0.68249,0.68243,0.68245,94999998.0
2006-07-20 10:50:00,0.68243,0.68254,0.68243,0.68246,168799998.0
2006-07-20 10:51:00,0.6825,0.68255,0.68245,0.68247,174199999.0
2006-07-20 10:52:00,0.6825,0.68263,0.6825,0.68261,122199998.0
2006-07-20 10:53:00,0.68256,0.68258,0.68253,0.68253,169599994.0
2006-07-20 10:54:00,0.68255,0.68255,0.6825,0.6825,171699998.0
2006-07-20 10:55:00,0.68252,0.68258,0.68244,0.68256,119300001.0
2006-07-20 10:56:00,0.6825,0.68251,0.68239,0.68246,218999996.0
2006-07-20 10:57:00,0.6824,0.68251,0.6824,0.68244,138599998.0
2006-07-20 10:58:00,0.68246,0.68246,0.68242,0.68242,67400001.0
2006-07-20 10:59:00,0.68235,0.68239,0.6823,0.68239,157400001.0
2006-07-20 11:00:00,0.6824,0.68242,0.68235,0.68235,150599996.0
2006-07-20 11:01:00,0.68239,0.68239,0.68237,0.68237,71899999.0
2006-07-20 11:02:00,0.68238,0.68242,0.68238,0.68239,142599998.0
2006-07-20 11:03:00,0.68237,0.68243,0.68237,0.68243,116800001.0
2006-07-20 11:04:00,0.6824,0.6824,0.68227,0.6823,189000000.0
2006-07-20 11:05:00,0.68224,0.68228,0.68224,0.68227,58299998.0
2006-07-20 11:06:00,0.68223,0.68227,0.68219,0.68227,158000000.0
2006-07-20 11:07:00,0.68227,0.68234,0.68225,0.68227,315899995.0
2006-07-20 11:08:00,0.68232,0.68232,0.68223,0.68232,207100006.0
2006-07-20 11:09:00,0.68234,0.68237,0.68231,0.68235,210900000.0
2006-07-20 11:10:00,0.68237,0.68241,0.68233,0.68233,79799998.0
2006-07-20 11:11:00,0.68233,0.68233,0.68227,0.6823,88500000.0
2006-07-20 11:12:00,0.68235,0.68245,0.68234,0.68244,68600001.0
2006-07-20 11:13:00,0.68243,0.68244,0.68241,0.68242,115900000.0
2006-07-20 11:14:00,0.68244,0.68248,0.68236,0.68239,243800001.0
2006-07-20 11:15:00,0.68242,0.68242,0.68231,0.68235,180500002.0
2006-07-20 11:16:00,0.68235,0.68238,0.68231,0.68231,163300000.0
2006-07-20 11:17:00,0.68232,0.68234,0.68229,0.68233,133400003.0
2006-07-20 11:18:00,0.68237,0.68239,0.68235,0.68239,79000000.0
2006-07-20 11:19:00,0.68237,0.68237,0.68227,0.68235,253899996.0
2006-07-20 11:20:00,0.68235,0.68236,0.68227,0.68233,279500000.0
2006-07-20 11:21:00,0.68234,0.68234,0.68224,0.68229,116799998.0
2006-07-20 11:22:00,0.68232,0.68236,0.68223,0.68223,145200000.0
2006-07-20 11:23:00,0.68227,0.68232,0.68227,0.68231,185499997.0
2006-07-20 11:24:00,0.68234,0.68235,0.68226,0.68231,74600002.0
2006-07-20 11:25:00,0.68228,0.6823,0.68226,0.68226,110900002.0
2006-07-20 11:26:00,0.68225,0.68231,0.68225,0.6823,212599993.0
2006-07-20 11:27:00,0.68229,0.68239,0.68229,0.68239,38400000.0
2006-07-20 11:28:00,0.68241,0.68244,0.68234,0.68234,139499999.0
2006-07-20 11:29:00,0.68237,0.68242,0.68234,0.68234,169700000.0
2006-07-20 11:30:00,0.68236,0.68236,0.6823,0.68235,155200000.0
2006-07-20 11:31:00,0.68236,0.68244,0.68236,0.68236,172700002.0
2006-07-20 11:32:00,0.68242,0.68243,0.68235,0.68239,156599999.0
2006-07-20 11:33:00,0.68237,0.68245,0.68234,0.68238,149700001.0
2006-07-20 11:34:00,0.68238,0.68243,0.68233,0.68237,247700003.0
2006-07-20 11:35:00,0.68242,0.68248,0.68242,0.68247,119100001.0
2006-07-20 11:36:00,0.6825,0.68258,0.68246,0.68249,240600005.0
2006-07-20 11:37:00,0.68255,0.68255,0.68249,0.68254,24400000.0
2006-07-20 11:38:00,0.68247,0.68258,0.68247,0.6825,207500000.0
2006-07-20 11:39:00,0.68249,0.68252,0.68247,0.68247,96700000.0
2006-07-20 11:40:00,0.68248,0.68251,0.68247,0.68251,63700001.0
2006-07-20 11:41:00,0.68244,0.68252,0.68244,0.68251,186500004.0
2006-07-20 11:42:00,0.68245,0.68245,0.68244,0.68244,47400000.0
2006-07-20 11:43:00,0.68241,0.68249,0.6824,0.68246,210600001.0
2006-07-20 11:44:00,0.68245,0.68248,0.68245,0.68248,78300001.0
2006-07-20 11:45:00,0.68247,0.68251,0.68243,0.68251,199199999.0
2006-07-20 11:46:00,0.68247,0.68254,0.68245,0.68245,78900001.0
2006-07-20 11:47:00,0.68248,0.68256,0.68248,0.68256,114099997.0
2006-07-20 11:48:00,0.68252,0.68254,0.68248,0.6825,66399998.0
2006-07-20 11:49:00,0.68247,0.68256,0.68242,0.68256,123199998.0
2006-07-20 11:50:00,0.68251,0.68261,0.68251,0.68259,151600001.0
2006-07-20 11:51:00,0.68263,0.68283,0.68263,0.68275,209100002.0
2006-07-20 11:52:00,0.68278,0.68278,0.68266,0.6827,261600002.0
2006-07-20 11:53:00,0.68268,0.68268,0.6826,0.68267,265699997.0
2006-07-20 11:54:00,0.6826,0.68263,0.6826,0.68263,165300000.0
2006-07-20 11:55:00,0.68267,0.68267,0.68255,0.68256,212899999.0
2006-07-20 11:56:00,0.68256,0.68263,0.68256,0.68258,149300001.0
2006-07-20 11:57:00,0.68257,0.68261,0.68254,0.68261,174799999.0
2006-07-20 11:58:00,0.68261,0.68266,0.68258,0.68265,94800000.0
2006-07-20 11:59:00,0.68268,0.68275,0.68261,0.68273,176500002.0
2006-07-20 12:00:00,0.68264,0.68265,0.68255,0.68258,158699998.0
2006-07-20 12:01:00,0.68256,0.68256,0.6824,0.6824,154800001.0
2006-07-20 12:02:00,0.68252,0.68255,0.68248,0.68252,139200001.0
2006-07-20 12:03:00,0.68254,0.68254,0.68236,0.6824,97399998.0
2006-07-20 12:04:00,0.68236,0.68238,0.68232,0.68235,263499996.0
2006-07-20 12:05:00,0.68238,0.68242,0.68238,0.68241,112399997.0
2006-07-20 12:06:00,0.68242,0.68246,0.68242,0.68244,154300001.0
2006-07-20 12:07:00,0.68246,0.68247,0.6824,0.6824,176599998.0
2006-07-20 12:08:00,0.68249,0.68259,0.68249,0.68258,151700000.0
2006-07-20 12:09:00,0.68262,0.68262,0.68251,0.68257,264200001.0
2006-07-20 12:10:00,0.68259,0.68264,0.68259,0.68264,84900001.0
2006-07-20 12:11:00,0.68263,0.68265,0.6826,0.68265,154900001.0
2006-07-20 12:12:00,0.68262,0.68268,0.68262,0.68262,95800000.0
2006-07-20 12:13:00,0.68261,0.68267,0.68259,0.68265,169799996.0
2006-07-20 12:14:00,0.68272,0.68288,0.68272,0.68285,91799998.0
2006-07-20 12:15:00,0.68283,0.68283,0.68273,0.68282,230800000.0
2006-07-20 12:16:00,0.6829,0.68293,0.68284,0.68288,226699999.0
2006-07-20 12:17:00,0.68287,0.68287,0.68276,0.6828,196099997.0
2006-07-20 12:18:00,0.6828,0.6828,0.68272,0.68272,61800002.0
2006-07-20 12:19:00,0.68278,0.68281,0.68276,0.68277,100400001.0
2006-07-20 12:20:00,0.68275,0.68278,0.68269,0.68272,164499999.0
2006-07-20 12:21:00,0.68269,0.68286,0.68269,0.68282,222999995.0
2006-07-20 12:22:00,0.68283,0.68283,0.68281,0.68281,45699998.0
2006-07-20 12:23:00,0.68279,0.68292,0.68277,0.68292,138300002.0
2006-07-20 12:24:00,0.68294,0.68294,0.68289,0.68291,38300000.0
2006-07-20 12:25:00,0.6829,0.68306,0.6829,0.68304,119900002.0
2006-07-20 12:26:00,0.68298,0.68308,0.68298,0.68308,177599998.0
2006-07-20 12:27:00,0.68311,0.68324,0.6831,0.6832,224899994.0
2006-07-20 12:28:00,0.68322,0.68329,0.68319,0.68325,37400000.0
2006-07-20 12:29:00,0.6832,0.68325,0.68317,0.68322,127800000.0
2006-07-20 12:30:00,0.68318,0.68324,0.6831,0.68312,174700000.0
2006-07-20 12:31:00,0.68314,0.68323,0.68314,0.68314,162799998.0
2006-07-20 12:32:00,0.68315,0.68326,0.68315,0.6832,198099998.0
2006-07-20 12:33:00,0.68323,0.6833,0.68314,0.68314,249899999.0
2006-07-20 12:34:00,0.6831,0.68318,0.68308,0.68312,241699998.0
2006-07-20 12:35:00,0.68314,0.68318,0.68314,0.68318,54899998.0
2006-07-20 12:36:00,0.68327,0.6833,0.68315,0.68315,210600001.0
2006-07-20 12:37:00,0.68321,0.68325,0.68317,0.68317,186300002.0
2006-07-20 12:38:00,0.68317,0.68328,0.68314,0.68314,152899999.0
2006-07-20 12:39:00,0.68318,0.68318,0.68309,0.68313,137300005.0
2006-07-20 12:40:00,0.6831,0.68321,0.6831,0.68318,158699999.0
2006-07-20 12:41:00,0.68322,0.68322,0.68314,0.6832,242899997.0
2006-07-20 12:42:00,0.68313,0.68326,0.68311,0.68318,253499999.0
2006-07-20 12:43:00,0.68312,0.68318,0.68308,0.68318,172300002.0
2006-07-20 12:44:00,0.68316,0.68316,0.6831,0.68313,140599996.0
2006-07-20 12:45:00,0.68313,0.68313,0.68309,0.68309,108700002.0
2006-07-20 12:46:00,0.68312,0.68317,0.68308,0.68312,106100000.0
2006-07-20 12:47:00,0.6831,0.68312,0.68307,0.6831,177299995.0
2006-07-20 12:48:00,0.68302,0.68314,0.68302,0.68312,264700000.0
2006-07-20 12:49:00,0.68305,0.68307,0.683,0.683,190199996.0
2006-07-20 12:50:00,0.68302,0.68312,0.68302,0.68305,289799998.0
2006-07-20 12:51:00,0.68308,0.68315,0.68308,0.68314,317499997.0
2006-07-20 12:52:00,0.68317,0.68324,0.68309,0.68315,63100001.0
2006-07-20 12:53:00,0.6832,0.6832,0.6831,0.68314,97699997.0
2006-07-20 12:54:00,0.68311,0.68312,0.68299,0.68299,174700000.0
2006-07-20 12:55:00,0.68305,0.68314,0.68298,0.68313,111300002.0
2006-07-20 12:56:00,0.6832,0.68328,0.68319,0.68319,207300000.0
2006-07-20 12:57:00,0.68318,0.68319,0.68315,0.68317,99700000.0
2006-07-20 12:58:00,0.68315,0.6832,0.68305,0.68305,93500002.0
2006-07-20 12:59:00,0.68303,0.68306,0.68287,0.68287,219199999.0
2006-07-20 13:00:00,0.68291,0.68295,0.68291,0.68294,155400001.0
2006-07-20 13:01:00,0.68303,0.68306,0.68295,0.68295,233800003.0
2006-07-20 13:02:00,0.68298,0.68302,0.68289,0.68292,151499999.0
2006-07-20 13:03:00,0.68284,0.68296,0.68284,0.68288,167799999.0
2006-07-20 13:04:00,0.68286,0.68289,0.6828,0.68289,241500004.0
2006-07-20 13:05:00,0.68288,0.68301,0.68288,0.68294,146000004.0
2006-07-20 13:06:00,0.68296,0.68296,0.68287,0.68293,181299998.0
2006-07-20 13:07:00,0.68292,0.68292,0.68282,0.68285,257999999.0
2006-07-20 13:08:00,0.68289,0.6829,0.68283,0.68283,102200001.0
2006-07-20 13:09:00,0.68278,0.68285,0.68273,0.68284,115600002.0
2006-07-20 13:10:00,0.6828,0.6831,0.6828,0.6831,174600001.0
2006-07-20 13:11:00,0.68317,0.68317,0.68309,0.68312,57000001.0
2006-07-20 13:12:00,0.68319,0.68322,0.68317,0.68317,83200000.0
2006-07-20 13:13:00,0.68308,0.68308,0.683,0.68306,157500000.0
2006-07-20 13:14:00,0.6831,0.68315,0.68309,0.6831,115800002.0
2006-07-20 13:15:00,0.68308,0.68314,0.68299,0.68302,219200003.0
2006-07-20 13:16:00,0.68302,0.68307,0.68301,0.68305,125900000.0
2006-07-20 13:17:00,0.68309,0.68309,0.68298,0.68305,243099998.0
2006-07-20 13:18:00,0.68302,0.6831,0.68302,0.6831,87000001.0
2006-07-20 13:19:00,0.68306,0.68313,0.68306,0.68313,113499997.0
2006-07-20 13:20:00,0.68309,0.68309,0.683,0.68302,168300003.0
2006-07-20 13:21:00,0.68304,0.68316,0.68298,0.68316,176099998.0
2006-07-20 13:22:00,0.68316,0.68324,0.68313,0.68315,212499999.0
2006-07-20 13:23:00,0.68313,0.68314,0.6831,0.68314,147099995.0
2006-07-20 13:24:00,0.68319,0.68326,0.68314,0.68326,257900001.0
2006-07-20 13:25:00,0.68324,0.6833,0.68318,0.68319,183600000.0
2006-07-20 13:26:00,0.68319,0.68325,0.68316,0.6832,91800000.0
2006-07-20 13:27:00,0.68324,0.68332,0.68318,0.68329,155600000.0
2006-07-20 13:28:00,0.68324,0.68328,0.68319,0.68319,149899996.0
2006-07-20 13:29:00,0.68322,0.68322,0.6832,0.68321,74400002.0
2006-07-20 13:30:00,0.68318,0.68318,0.68308,0.68312,43200000.0
2006-07-20 13:31:00,0.68312,0.68313,0.68307,0.68308,164500002.0
2006-07-20 13:32:00,0.68314,0.68314,0.68307,0.68309,66899999.0
2006-07-20 13:33:00,0.68307,0.68309,0.68306,0.68309,135700002.0
2006-07-20 13:34:00,0.68313,0.68314,0.68307,0.68309,74300002.0
2006-07-20 13:35:00,0.68305,0.68308,0.68298,0.68308,120500000.0
2006-07-20 13:36:00,0.68306,0.68307,0.68294,0.68307,229500001.0
2006-07-20 13:37:00,0.68307,0.68307,0.68299,0.68305,121800003.0
2006-07-20 13:38:00,0.68306,0.68316,0.68306,0.68307,87600000.0
2006-07-20 13:39:00,0.68305,0.68308,0.68292,0.68297,222699998.0
2006-07-20 13:40:00,0.68298,0.68298,0.68277,0.68286,132000000.0
2006-07-20 13:41:00,0.6828,0.68293,0.6828,0.68285,157800000.0
2006-07-20 13:42:00,0.68292,0.68292,0.68284,0.6829,223700000.0
2006-07-20 13:43:00,0.68288,0.68292,0.68286,0.68287,88299999.0
2006-07-20 13:44:00,0.68287,0.68291,0.68285,0.68285,206000002.0
2006-07-20 13:45:00,0.68282,0.68285,0.68278,0.68278,178899996.0
2006-07-20 13:46:00,0.68275,0.68275,0.68269,0.68272,166800001.0
2006-07-20 13:47:00,0.68277,0.6828,0.68268,0.68278,241900003.0
2006-07-20 13:48:00,0.68282,0.68282,0.68265,0.68272,203199998.0
2006-07-20 13:49:00,0.68276,0.68278,0.6827,0.68277,80800001.0
2006-07-20 13:50:00,0.68273,0.68275,0.68267,0.68275,225400001.0
2006-07-20 13:51:00,0.68272,0.68278,0.6827,0.6827,155199998.0
2006-07-20 13:52:00,0.68262,0.68262,0.68252,0.68252,187199995.0
2006-07-20 13:53:00,0.6826,0.68264,0.68254,0.68257,150799998.0
2006-07-20 13:54:00,0.68257,0.68264,0.68254,0.68261,203500001.0
2006-07-20 13:55:00,0.68266,0.68268,0.6826,0.6826,277500001.0
2006-07-20 13:56:00,0.68261,0.68261,0.68253,0.6826,85999998.0
2006-07-20 13:57:00,0.68256,0.6826,0.68247,0.68247,70200001.0
2006-07-20 13:58:00,0.68249,0.68252,0.68247,0.68247,150000001.0
2006-07-20 13:59:00,0.68244,0.68249,0.68244,0.68247,174399997.0
2006-07-20 14:00:00,0.68247,0.68255,0.68242,0.68255,186800001.0
2006-07-20 14:01:00,0.68254,0.68259,0.68241,0.68241,115899998.0
2006-07-20 14:02:00,0.68241,0.68248,0.68238,0.68245,224399998.0
2006-07-20 14:03:00,0.68246,0.68251,0.68245,0.6825,261300002.0
2006-07-20 14:04:00,0.68249,0.68258,0.68248,0.68258,141000000.0
2006-07-20 14:05:00,0.6826,0.68262,0.68253,0.68253,181899995.0
2006-07-20 14:06:00,0.68255,0.68263,0.68249,0.68263,195000002.0
2006-07-20 14:07:00,0.68262,0.68273,0.68262,0.68262,284500003.0
2006-07-20 14:08:00,0.68268,0.68272,0.68265,0.68271,146899997.0
2006-07-20 14:09:00,0.68272,0.68281,0.68272,0.68274,104499998.0
2006-07-20 14:10:00,0.68277,0.68278,0.6827,0.68278,250499997.0
2006-07-20 14:11:00,0.68279,0.68295,0.68279,0.68287,167299998.0
2006-07-20 14:12:00,0.6829,0.68299,0.6829,0.68291,127000000.0
2006-07-20 14:13:00,0.68295,0.68305,0.68292,0.68292,272199999.0
2006-07-20 14:14:00,0.68293,0.68296,0.68288,0.68288,156100005.0
2006-07-20 14:15:00,0.68287,0.68291,0.68285,0.68287,121999999.0
2006-07-20 14:16:00,0.68292,0.68292,0.68285,0.68288,272600004.0
2006-07-20 14:17:00,0.68289,0.68299,0.68285,0.68289,161299998.0
2006-07-20 14:18:00,0.68295,0.68304,0.68295,0.68304,223000000.0
2006-07-20 14:19:00,0.68305,0.68309,0.68301,0.68302,288100004.0
2006-07-20 14:20:00,0.68301,0.68301,0.68292,0.68296,234899998.0
2006-07-20 14:21:00,0.68297,0.68298,0.68292,0.68292,81500000.0
2006-07-20 14:22:00,0.68289,0.68295,0.68281,0.68286,194800003.0
2006-07-20 14:23:00,0.6828,0.6828,0.68273,0.68275,228200003.0
2006-07-20 14:24:00,0.68276,0.68276,0.68266,0.68271,162100000.0
2006-07-20 14:25:00,0.68275,0.6828,0.6827,0.6827,153600001.0
2006-07-20 14:26:00,0.68266,0.68275,0.68266,0.68275,59899999.0
2006-07-20 14:27:00,0.68284,0.68284,0.68277,0.6828,112700000.0
2006-07-20 14:28:00,0.68283,0.68289,0.68276,0.68287,66200001.0
2006-07-20 14:29:00,0.68285,0.68291,0.68279,0.68283,173100000.0
2006-07-20 14:30:00,0.68268,0.6828,0.68262,0.68279,177800000.0
2006-07-20 14:31:00,0.68281,0.68291,0.6828,0.68288,136000001.0
2006-07-20 14:32:00,0.68285,0.6829,0.68284,0.6829,144399996.0
2006-07-20 14:33:00,0.68291,0.68302,0.68288,0.68292,170299998.0
2006-07-20 14:34:00,0.68293,0.683,0.68292,0.68297,115699999.0
2006-07-20 14:35:00,0.68297,0.68311,0.68297,0.683,259600001.0
2006-07-20 14:36:00,0.68308,0.68308,0.68293,0.68305,139799998.0
2006-07-20 14:37:00,0.6831,0.68314,0.6831,0.6831,75399999.0
2006-07-20 14:38:00,0.68312,0.68312,0.68298,0.68307,158199999.0
2006-07-20 14:39:00,0.68305,0.6832,0.68305,0.68317,280699998.0
2006-07-20 14:40:00,0.68316,0.6832,0.68311,0.68316,95599998.0
2006-07-20 14:41:00,0.68312,0.68312,0.68304,0.68307,107899999.0
2006-07-20 14:42:00,0.6831,0.68314,0.68305,0.68305,288199997.0
2006-07-20 14:43:00,0.68311,0.68315,0.68304,0.68308,270200004.0
2006-07-20 14:44:00,0.68305,0.68305,0.68293,0.68294,91200000.0
2006-07-20 14:45:00,0.68297,0.68306,0.68291,0.68291,180400001.0
2006-07-20 14:46:00,0.68297,0.68301,0.68284,0.68284,159000005.0
2006-07-20 14:47:00,0.68276,0.68279,0.68266,0.68268,247399997.0
2006-07-20 14:48:00,0.68259,0.68265,0.68259,0.68259,112400000.0
2006-07-20 14:49:00,0.6826,0.68264,0.68259,0.68264,102799999.0
2006-07-20 14:50:00,0.68262,0.68266,0.68251,0.68266,160199999.0
2006-07-20 14:51:00,0.68261,0.68269,0.68261,0.68266,125800001.0
2006-07-20 14:52:00,0.68262,0.68267,0.68259,0.68264,148800002.0
2006-07-20 14:53:00,0.68262,0.68268,0.68262,0.68262,133199998.0
2006-07-20 14:54:00,0.6826,0.68263,0.6826,0.68261,59600000.0
2006-07-20 14:55:00,0.68265,0.68267,0.68258,0.68267,115700001.0
2006-07-20 14:56:00,0.68265,0.68267,0.68258,0.68258,102100000.0
2006-07-20 14:57:00,0.68257,0.6826,0.68252,0.6826,218799999.0
2006-07-20 14:58:00,0.68259,0.68268,0.68258,0.68265,166599999.0
2006-07-20 14:59:00,0.68263,0.68273,0.68263,0.68273,134999999.0
2006-07-20 15:00:00,0.68274,0.68278,0.68271,0.68272,165400005.0
2006-07-20 15:01:00,0.68273,0.68282,0.68273,0.68282,97300002.0
2006-07-20 15:02:00,0.68278,0.68278,0.68273,0.68275,91300000.0
2006-07-20 15:03:00,0.68278,0.68282,0.68275,0.68275,187599997.0
2006-07-20 15:04:00,0.68275,0.68284,0.68275,0.68282,175100004.0
2006-07-20 15:05:00,0.68275,0.68281,0.68275,0.68278,205999998.0
2006-07-20 15:06:00,0.68277,0.68289,0.68276,0.68285,123000001.0
2006-07-20 15:07:00,0.68286,0.68286,0.68275,0.68275,179399997.0
2006-07-20 15:08:00,0.68274,0.68282,0.68274,0.68275,206200000.0
2006-07-20 15:09:00,0.68282,0.68282,0.68274,0.68279,250400002.0
2006-07-20 15:10:00,0.68281,0.68285,0.6828,0.6828,177599999.0
2006-07-20 15:11:00,0.68284,0.68291,0.68282,0.68291,148300001.0
2006-07-20 15:12:00,0.68293,0.68297,0.68284,0.68295,314500002.0
2006-07-20 15:13:00,0.68299,0.683,0.6829,0.68295,178299997.0
2006-07-20 15:14:00,0.68294,0.68294,0.68286,0.68286,75600001.0
2006-07-20 15:15:00,0.68286,0.68289,0.68285,0.68289,77900000.0
2006-07-20 15:16:00,0.68284,0.68287,0.68279,0.68279,82000003.0
2006-07-20 15:17:00,0.68281,0.68285,0.6828,0.68281,124300001.0
2006-07-20 15:18:00,0.68276,0.68283,0.68276,0.68278,155899997.0
2006-07-20 15:19:00,0.68269,0.68275,0.68265,0.68265,108900002.0
2006-07-20 15:20:00,0.68266,0.68272,0.68266,0.68271,144600000.0
2006-07-20 15:21:00,0.6827,0.6828,0.6827,0.68276,170600001.0
2006-07-20 15:22:00,0.68275,0.68278,0.6827,0.68272,73600000.0
2006-07-20 15:23:00,0.68263,0.68277,0.68263,0.68277,158600001.0
2006-07-20 15:24:00,0.68284,0.68287,0.68281,0.68282,166100000.0
2006-07-20 15:25:00,0.68282,0.68285,0.68277,0.68281,88899998.0
2006-07-20 15:26:00,0.68289,0.6829,0.68277,0.68282,96200000.0
2006-07-20 15:27:00,0.68276,0.68277,0.68273,0.68276,87600000.0
2006-07-20 15:28:00,0.6828,0.6828,0.68277,0.6828,145000001.0
2006-07-20 15:29:00,0.68283,0.68286,0.68278,0.6828,148400003.0
2006-07-20 15:30:00,0.68283,0.68287,0.6828,0.68283,191800001.0
2006-07-20 15:31:00,0.68281,0.68284,0.68278,0.68284,146800000.0
2006-07-20 15:32:00,0.68283,0.68283,0.68277,0.6828,159300001.0
2006-07-20 15:33:00,0.68277,0.68284,0.68277,0.68279,130899999.0
2006-07-20 15:34:00,0.68285,0.68285,0.68277,0.68277,82999998.0
2006-07-20 15:35:00,0.68285,0.68285,0.6828,0.68281,159800001.0
2006-07-20 15:36:00,0.68278,0.68281,0.68276,0.6828,173200000.0
2006-07-20 15:37:00,0.68273,0.68273,0.6827,0.6827,147699999.0
2006-07-20 15:38:00,0.68271,0.68278,0.68269,0.68278,87599998.0
2006-07-20 15:39:00,0.68278,0.68283,0.68274,0.68281,79599999.0
2006-07-20 15:40:00,0.68293,0.68293,0.68276,0.68276,130199998.0
2006-07-20 15:41:00,0.68269,0.68269,0.68251,0.68251,132600003.0
2006-07-20 15:42:00,0.68257,0.68263,0.68252,0.68255,60900000.0
2006-07-20 15:43:00,0.68253,0.68262,0.68253,0.68258,109200002.0
2006-07-20 15:44:00,0.68262,0.68265,0.68256,0.68263,170000002.0
2006-07-20 15:45:00,0.68268,0.6828,0.68268,0.6828,191400002.0
2006-07-20 15:46:00,0.68277,0.68281,0.68272,0.68277,116399999.0
2006-07-20 15:47:00,0.68278,0.68286,0.68273,0.68277,183499998.0
2006-07-20 15:48:00,0.68276,0.68281,0.68273,0.6828,166399999.0
2006-07-20 15:49:00,0.68279,0.68282,0.68272,0.68277,135499999.0
2006-07-20 15:50:00,0.68275,0.68278,0.6827,0.68275,156800000.0
2006-07-20 15:51:00,0.68286,0.68292,0.68286,0.68292,110199999.0
2006-07-20 15:52:00,0.68291,0.68298,0.68287,0.68298,115900003.0
2006-07-20 15:53:00,0.68302,0.68309,0.68302,0.68305,145100001.0
2006-07-20 15:54:00,0.68306,0.6831,0.68305,0.68306,81799998.0
2006-07-20 15:55:00,0.68307,0.68315,0.68306,0.68315,128900003.0
2006-07-20 15:56:00,0.68325,0.68332,0.68322,0.68322,113100000.0
2006-07-20 15:57:00,0.68327,0.68332,0.68323,0.68323,158499997.0
2006-07-20 15:58:00,0.68319,0.68326,0.68318,0.68322,123000003.0
2006-07-20 15:59:00,0.68325,0.68326,0.68308,0.68308,61800000.0
2006-07-20 16:00:00,0.68295,0.68315,0.68295,0.68313,253599997.0
2006-07-20 16:01:00,0.68312,0.68322,0.68312,0.68314,171500001.0
2006-07-20 16:02:00,0.68313,0.68314,0.68307,0.6831,125099998.0
2006-07-20 16:03:00,0.68311,0.68312,0.68298,0.68298,207100001.0
2006-07-20 16:04:00,0.68306,0.68307,0.68299,0.68303,89499999.0
2006-07-20 16:05:00,0.68306,0.68315,0.68305,0.68308,109999999.0
2006-07-20 16:06:00,0.68304,0.68311,0.683,0.68303,169199999.0
2006-07-20 16:07:00,0.68301,0.68306,0.68301,0.68303,91800002.0
2006-07-20 16:08:00,0.68302,0.68306,0.68298,0.683,119700002.0
2006-07-20 16:09:00,0.68307,0.68313,0.68307,0.68313,19900000.0
2006-07-20 16:10:00,0.6832,0.68325,0.68311,0.68315,86199998.0
2006-07-20 16:11:00,0.68307,0.68315,0.68302,0.6831,203200002.0
2006-07-20 16:12:00,0.68319,0.68326,0.68311,0.68313,105199999.0
2006-07-20 16:13:00,0.68318,0.68335,0.68313,0.68331,165200001.0
2006-07-20 16:14:00,0.6833,0.6833,0.68315,0.68317,113200001.0
2006-07-20 16:15:00,0.68316,0.68328,0.68313,0.68328,145999998.0
2006-07-20 16:16:00,0.68317,0.68319,0.68306,0.68316,58200000.0
2006-07-20 16:17:00,0.68304,0.68317,0.68302,0.68311,178699997.0
2006-07-20 16:18:00,0.68313,0.68317,0.68303,0.68307,235499997.0
2006-07-20 16:19:00,0.68307,0.68314,0.68301,0.68314,73100001.0
2006-07-20 16:20:00,0.68313,0.68317,0.6831,0.68317,81800002.0
2006-07-20 16:21:00,0.68316,0.68316,0.68309,0.68314,180700003.0
2006-07-20 16:22:00,0.68312,0.68322,0.68312,0.68317,171500002.0
2006-07-20 16:23:00,0.68322,0.68323,0.68315,0.68315,104800001.0
2006-07-20 16:24:00,0.68312,0.68322,0.68312,0.68317,265299999.0
2006-07-20 16:25:00,0.68316,0.68322,0.68314,0.68322,144299999.0
2006-07-20 16:26:00,0.68318,0.68318,0.6831,0.68317,126500002.0
2006-07-20 16:27:00,0.68321,0.68325,0.68315,0.68317,195799998.0
2006-07-20 16:28:00,0.68319,0.68323,0.68317,0.68317,135899998.0
2006-07-20 16:29:00,0.68314,0.68318,0.6831,0.6831,140200004.0
2006-07-20 16:30:00,0.68315,0.68328,0.68315,0.68328,139700003.0
2006-07-20 16:31:00,0.68322,0.68326,0.68315,0.68318,70400000.0
2006-07-20 16:32:00,0.68315,0.68325,0.68312,0.68325,193300005.0
2006-07-20 16:33:00,0.68314,0.68319,0.68312,0.68319,142399999.0
2006-07-20 16:34:00,0.68312,0.68318,0.6831,0.6831,152600000.0
2006-07-20 16:35:00,0.68316,0.68317,0.68301,0.6831,82200001.0
2006-07-20 16:36:00,0.68308,0.68311,0.68306,0.68306,158699998.0
2006-07-20 16:37:00,0.68307,0.68311,0.68299,0.68299,228900003.0
2006-07-20 16:38:00,0.68302,0.68305,0.68287,0.68287,151900002.0
2006-07-20 16:39:00,0.6829,0.68302,0.6829,0.68298,156900003.0
2006-07-20 16:40:00,0.68299,0.68305,0.68298,0.68305,72600000.0
2006-07-20 16:41:00,0.68304,0.68311,0.68298,0.68311,169300004.0
2006-07-20 16:42:00,0.68312,0.68316,0.68304,0.68307,190599999.0
2006-07-20 16:43:00,0.68302,0.6831,0.68302,0.68305,160800002.0
2006-07-20 16:44:00,0.68303,0.68315,0.68303,0.68307,129200001.0
2006-07-20 16:45:00,0.6831,0.68313,0.68305,0.68311,251099998.0
2006-07-20 16:46:00,0.68318,0.68326,0.68318,0.68321,232700006.0
2006-07-20 16:47:00,0.68316,0.68316,0.68312,0.68312,115599999.0
2006-07-20 16:48:00,0.68314,0.68317,0.68307,0.68307,125400000.0
2006-07-20 16:49:00,0.68305,0.6831,0.68304,0.68308,164500003.0
2006-07-20 16:50:00,0.68308,0.68308,0.68301,0.68304,44600000.0
2006-07-20 16:51:00,0.68309,0.68311,0.68306,0.68311,78200000.0
2006-07-20 16:52:00,0.68312,0.68312,0.68302,0.6831,139099997.0
2006-07-20 16:53:00,0.68314,0.68314,0.68305,0.68306,164099999.0
2006-07-20 16:54:00,0.68307,0.68317,0.68307,0.68311,78499999.0
2006-07-20 16:55:00,0.68315,0.68317,0.68308,0.68308,182600000.0
2006-07-20 16:56:00,0.68312,0.68318,0.68308,0.68308,136999999.0
2006-07-20 16:57:00,0.68309,0.68323,0.68306,0.68314,106500002.0
2006-07-20 16:58:00,0.68311,0.68327,0.68311,0.68327,188100004.0
2006-07-20 16:59:00,0.68321,0.68325,0.68308,0.68315,110900003.0
2006-07-20 17:00:00,0.68305,0.68316,0.68303,0.6831,145800000.0
2006-07-20 17:01:00,0.68314,0.68324,0.68314,0.68321,278899997.0
2006-07-20 17:02:00,0.68317,0.68322,0.68317,0.6832,195500002.0
2006-07-20 17:03:00,0.6832,0.68328,0.68318,0.6832,208899998.0
2006-07-20 17:04:00,0.68327,0.6833,0.68318,0.68322,362399997.0
2006-07-20 17:05:00,0.6832,0.68325,0.6832,0.68325,166700001.0
2006-07-20 17:06:00,0.68321,0.68328,0.68319,0.68325,126999998.0
2006-07-20 17:07:00,0.68321,0.68321,0.68316,0.6832,295100004.0
2006-07-20 17:08:00,0.68316,0.68321,0.68316,0.6832,201900000.0
2006-07-20 17:09:00,0.68322,0.68325,0.68311,0.68311,116200001.0
2006-07-20 17:10:00,0.68314,0.6832,0.68313,0.68318,187299999.0
2006-07-20 17:11:00,0.68309,0.68314,0.68306,0.6831,302899997.0
2006-07-20 17:12:00,0.68314,0.68316,0.68314,0.68316,11600000.0
2006-07-20 17:13:00,0.68318,0.68318,0.68306,0.68309,242899998.0
2006-07-20 17:14:00,0.6831,0.68314,0.68308,0.68312,67600001.0
2006-07-20 17:15:00,0.68309,0.68309,0.68303,0.68303,250800007.0
2006-07-20 17:16:00,0.68306,0.68315,0.68305,0.68307,168599997.0
2006-07-20 17:17:00,0.68305,0.68317,0.68305,0.68315,107800001.0
2006-07-20 17:18:00,0.6831,0.6831,0.68297,0.68297,64699999.0
2006-07-20 17:19:00,0.6829,0.68296,0.68286,0.68287,191700001.0
2006-07-20 17:20:00,0.6829,0.68293,0.68288,0.68288,279599998.0
2006-07-20 17:21:00,0.68292,0.68302,0.68292,0.68295,213799999.0
2006-07-20 17:22:00,0.68299,0.68302,0.68295,0.68298,110000000.0
2006-07-20 17:23:00,0.68298,0.68305,0.68295,0.68295,223199997.0
2006-07-20 17:24:00,0.68298,0.68298,0.68287,0.6829,206099999.0
2006-07-20 17:25:00,0.68292,0.68297,0.68292,0.68292,162400000.0
2006-07-20 17:26:00,0.68296,0.68301,0.68296,0.68301,4900000.0
2006-07-20 17:27:00,0.68307,0.6831,0.68307,0.68307,157700004.0
2006-07-20 17:28:00,0.68311,0.68311,0.68304,0.68304,99499998.0
2006-07-20 17:29:00,0.683,0.68302,0.68292,0.68292,87600001.0
2006-07-20 17:30:00,0.68295,0.68301,0.68289,0.683,119800001.0
2006-07-20 17:31:00,0.68298,0.683,0.68298,0.68298,104799999.0
2006-07-20 17:32:00,0.68302,0.68308,0.68302,0.68305,97400002.0
2006-07-20 17:33:00,0.68311,0.68311,0.68302,0.68305,172200002.0
2006-07-20 17:34:00,0.6831,0.68321,0.6831,0.68317,290000001.0
2006-07-20 17:35:00,0.6832,0.6832,0.68314,0.68315,209499997.0
2006-07-20 17:36:00,0.68317,0.68321,0.68317,0.68318,115400002.0
2006-07-20 17:37:00,0.68318,0.6832,0.68317,0.68317,100600001.0
2006-07-20 17:38:00,0.68315,0.68315,0.68315,0.68315,61600002.0
2006-07-20 17:39:00,0.68319,0.68325,0.68319,0.68322,85299999.0
2006-07-20 17:40:00,0.68319,0.68327,0.68319,0.68325,158099996.0
2006-07-20 17:41:00,0.68324,0.68334,0.68324,0.68332,120999997.0
2006-07-20 17:42:00,0.68327,0.68327,0.68315,0.68315,86100001.0
2006-07-20 17:43:00,0.68323,0.68327,0.68322,0.68323,67000000.0
2006-07-20 17:44:00,0.68325,0.68335,0.68325,0.68331,80500000.0
2006-07-20 17:45:00,0.68326,0.68329,0.68325,0.68328,119100001.0
2006-07-20 17:46:00,0.68328,0.68328,0.68327,0.68327,66599998.0
2006-07-20 17:47:00,0.68319,0.68319,0.68313,0.68316,173899999.0
2006-07-20 17:48:00,0.68309,0.68315,0.68309,0.68315,78500001.0
2006-07-20 17:49:00,0.68314,0.68314,0.68311,0.68314,130799998.0
2006-07-20 17:50:00,0.68315,0.68321,0.68314,0.68318,121499998.0
2006-07-20 17:51:00,0.6832,0.68323,0.6832,0.68323,40600000.0
2006-07-20 17:52:00,0.6832,0.6832,0.6832,0.6832,54999999.0
2006-07-20 17:53:00,0.68319,0.68322,0.68315,0.68315,47100001.0
2006-07-20 17:54:00,0.68315,0.68321,0.68315,0.68321,61599999.0
2006-07-20 17:55:00,0.68313,0.68319,0.6831,0.68312,115000000.0
2006-07-20 17:56:00,0.68315,0.68319,0.68312,0.68319,109600000.0
2006-07-20 17:57:00,0.68318,0.68318,0.68317,0.68317,8800000.0
2006-07-20 17:58:00,0.68316,0.68317,0.68316,0.68317,113999999.0
2006-07-20 17:59:00,0.6832,0.6832,0.68317,0.68317,84500000.0
2006-07-20 18:00:00,0.68318,0.68325,0.68316,0.68319,237100006.0
2006-07-20 18:01:00,0.68321,0.68321,0.68303,0.68303,1467300006.0
2006-07-20 18:02:00,0.68307,0.68309,0.683,0.683,1521800001.0
2006-07-20 18:03:00,0.683,0.6831,0.68292,0.68305,1642200006.0
2006-07-20 18:04:00,0.68301,0.68309,0.68296,0.68309,742700002.0
2006-07-20 18:05:00,0.68309,0.68315,0.68304,0.68315,1081699996.0
2006-07-20 18:06:00,0.68313,0.68317,0.68309,0.68312,1727700001.0
2006-07-20 18:07:00,0.683,0.6831,0.683,0.6831,723999999.0
2006-07-20 18:08:00,0.683,0.6831,0.683,0.6831,723999999.0
2006-07-20 18:09:00,0.68306,0.6831,0.68302,0.68307,723999999.0
2006-07-20 18:10:00,0.6831,0.68313,0.68304,0.68305,996099996.0
2006-07-20 18:11:00,0.68304,0.68312,0.68303,0.68312,1191999998.0
2006-07-20 18:12:00,0.6831,0.68313,0.68305,0.68305,940700003.0
2006-07-20 18:13:00,0.68308,0.6831,0.68305,0.68308,862900004.0
2006-07-20 18:14:00,0.68308,0.68312,0.68305,0.6831,1548299997.0
2006-07-20 18:15:00,0.68312,0.68314,0.68299,0.68309,1900300000.0
2006-07-20 18:16:00,0.68312,0.68318,0.68308,0.68308,983699999.0
2006-07-20 18:17:00,0.68307,0.6831,0.68302,0.6831,776999997.0
2006-07-20 18:18:00,0.68309,0.68314,0.68304,0.6831,863199991.0
2006-07-20 18:19:00,0.68309,0.68309,0.683,0.68304,601600004.0
2006-07-20 18:20:00,0.68305,0.68313,0.68302,0.6831,555199998.0
2006-07-20 18:21:00,0.683,0.68306,0.68295,0.68306,912500009.0
2006-07-20 18:22:00,0.6831,0.68315,0.68307,0.68307,1201300001.0
2006-07-20 18:23:00,0.68302,0.68308,0.683,0.68308,1337500006.0
2006-07-20 18:24:00,0.68301,0.68309,0.683,0.68302,829299995.0
2006-07-20 18:25:00,0.68304,0.68315,0.68303,0.6831,926100015.0
2006-07-20 18:26:00,0.68315,0.68318,0.6831,0.68315,1196100002.0
2006-07-20 18:27:00,0.68314,0.68314,0.68304,0.68305,810300000.0
2006-07-20 18:28:00,0.68303,0.68312,0.683,0.68312,720999994.0
2006-07-20 18:29:00,0.68307,0.68308,0.683,0.68301,769700002.0
2006-07-20 18:30:00,0.68302,0.68308,0.683,0.68305,900999993.0
2006-07-20 18:31:00,0.683,0.68307,0.68296,0.68298,379900001.0
2006-07-20 18:32:00,0.683,0.68302,0.68293,0.68295,820399998.0
2006-07-20 18:33:00,0.68298,0.68307,0.68296,0.68304,945499993.0
2006-07-20 18:34:00,0.68306,0.68312,0.68304,0.68307,1256099998.0
2006-07-20 18:35:00,0.68305,0.68305,0.68302,0.68303,614899999.0
2006-07-20 18:36:00,0.68302,0.68305,0.68299,0.68305,146700000.0
2006-07-20 18:37:00,0.68303,0.68305,0.683,0.68305,313100006.0
2006-07-20 18:38:00,0.68304,0.6831,0.68302,0.68302,452100004.0
2006-07-20 18:39:00,0.68306,0.68314,0.68306,0.68312,367700000.0
2006-07-20 18:40:00,0.68315,0.68315,0.6831,0.68312,405999998.0
2006-07-20 18:41:00,0.6831,0.68313,0.68302,0.6831,712400009.0
2006-07-20 18:42:00,0.68308,0.68312,0.68305,0.6831,380700005.0
2006-07-20 18:43:00,0.68307,0.6831,0.68305,0.68308,324700000.0
2006-07-20 18:44:00,0.6831,0.68313,0.68305,0.68308,646199995.0
2006-07-20 18:45:00,0.68306,0.68308,0.68296,0.68298,392100000.0
2006-07-20 18:46:00,0.6831,0.68312,0.68306,0.6831,291300001.0
2006-07-20 18:47:00,0.68312,0.68312,0.68308,0.6831,258999999.0
2006-07-20 18:48:00,0.68307,0.6831,0.68302,0.6831,413599996.0
2006-07-20 18:49:00,0.68305,0.68313,0.68305,0.6831,130799999.0
2006-07-20 18:50:00,0.68308,0.68313,0.68308,0.68313,166599998.0
2006-07-20 18:51:00,0.68315,0.68318,0.68311,0.68315,360599997.0
2006-07-20 18:52:00,0.68317,0.68318,0.68312,0.68315,396599992.0
2006-07-20 18:53:00,0.6831,0.6831,0.68289,0.68289,829599995.0
2006-07-20 18:54:00,0.68293,0.68303,0.68292,0.68303,261199999.0
2006-07-20 18:55:00,0.683,0.68303,0.68292,0.68293,658400004.0
2006-07-20 18:56:00,0.68292,0.68297,0.6829,0.68293,258900000.0
2006-07-20 18:57:00,0.68297,0.68309,0.68297,0.68301,389199995.0
2006-07-20 18:58:00,0.683,0.68307,0.68298,0.68302,908699993.0
2006-07-20 18:59:00,0.683,0.68307,0.68297,0.683,705799994.0
2006-07-20 19:00:00,0.68296,0.68304,0.68296,0.68296,609100001.0
2006-07-20 19:01:00,0.68302,0.68302,0.68299,0.683,106700002.0
2006-07-20 19:02:00,0.68301,0.68305,0.68298,0.683,330000001.0
2006-07-20 19:03:00,0.68297,0.683,0.68292,0.68292,419499999.0
2006-07-20 19:04:00,0.68295,0.68299,0.6829,0.6829,403799998.0
2006-07-20 19:05:00,0.68287,0.683,0.68287,0.683,469799999.0
2006-07-20 19:06:00,0.68297,0.68302,0.68297,0.68297,567300004.0
2006-07-20 19:07:00,0.68304,0.68309,0.68302,0.68302,405100000.0
2006-07-20 19:08:00,0.68309,0.68315,0.68305,0.68305,1031699998.0
2006-07-20 19:09:00,0.68305,0.68313,0.68305,0.68313,708299997.0
2006-07-20 19:10:00,0.68315,0.68317,0.68311,0.68312,345799999.0
2006-07-20 19:11:00,0.68308,0.68314,0.68306,0.68311,248600001.0
2006-07-20 19:12:00,0.683,0.68309,0.683,0.68307,214700001.0
2006-07-20 19:13:00,0.68305,0.68317,0.68305,0.68317,374499997.0
2006-07-20 19:14:00,0.68318,0.68322,0.68315,0.68318,262900003.0
2006-07-20 19:15:00,0.68318,0.68322,0.68312,0.68317,667500005.0
2006-07-20 19:16:00,0.6832,0.6832,0.6832,0.6832,256100006.0
2006-07-20 19:17:00,0.68318,0.68318,0.68307,0.68307,299499997.0
2006-07-20 19:18:00,0.68303,0.68307,0.68302,0.68307,173799998.0
2006-07-20 19:19:00,0.68304,0.68307,0.683,0.68302,450400001.0
2006-07-20 19:20:00,0.68299,0.68308,0.68299,0.68302,312100000.0
2006-07-20 19:21:00,0.68302,0.68305,0.683,0.68303,174500002.0
2006-07-20 19:22:00,0.68305,0.68308,0.68302,0.68305,362799999.0
2006-07-20 19:23:00,0.68302,0.68306,0.68299,0.683,505099998.0
2006-07-20 19:24:00,0.683,0.68303,0.683,0.68303,155600002.0
2006-07-20 19:25:00,0.68303,0.68312,0.68297,0.68312,164599997.0
2006-07-20 19:26:00,0.68313,0.68317,0.68307,0.68307,589600009.0
2006-07-20 19:27:00,0.68308,0.68313,0.68307,0.6831,892599999.0
2006-07-20 19:28:00,0.68306,0.68306,0.68298,0.683,197500001.0
2006-07-20 19:29:00,0.68294,0.68295,0.68286,0.68295,619300004.0
2006-07-20 19:30:00,0.68294,0.68301,0.68288,0.68293,684699998.0
2006-07-20 19:31:00,0.68298,0.68305,0.68295,0.683,807500003.0
2006-07-20 19:32:00,0.68302,0.68302,0.68294,0.68298,329199998.0
2006-07-20 19:33:00,0.68294,0.68298,0.68292,0.68293,163099999.0
2006-07-20 19:34:00,0.68295,0.68295,0.6829,0.68294,530799995.0
2006-07-20 19:35:00,0.68296,0.68301,0.68294,0.683,605100006.0
2006-07-20 19:36:00,0.68303,0.68303,0.68295,0.683,547500004.0
2006-07-20 19:37:00,0.683,0.68302,0.68298,0.683,419299997.0
2006-07-20 19:38:00,0.683,0.68302,0.68297,0.68298,345799999.0
2006-07-20 19:39:00,0.68294,0.68297,0.6829,0.68291,707100001.0
2006-07-20 19:40:00,0.68287,0.68295,0.68286,0.68287,730800006.0
2006-07-20 19:41:00,0.68287,0.6829,0.68285,0.68288,586399991.0
2006-07-20 19:42:00,0.68288,0.6829,0.68285,0.6829,340000009.0
2006-07-20 19:43:00,0.6829,0.68294,0.6829,0.68294,153699999.0
2006-07-20 19:44:00,0.68292,0.68295,0.68292,0.68292,488299987.0
2006-07-20 19:45:00,0.68293,0.68293,0.68287,0.6829,325599997.0
2006-07-20 19:46:00,0.68295,0.68296,0.6829,0.6829,248200003.0
2006-07-20 19:47:00,0.6829,0.68292,0.68287,0.68292,164800000.0
2006-07-20 19:48:00,0.68293,0.68297,0.6829,0.6829,127900001.0
2006-07-20 19:49:00,0.68287,0.68293,0.68286,0.68293,259900002.0
2006-07-20 19:50:00,0.68295,0.68295,0.68289,0.68295,472500003.0
2006-07-20 19:51:00,0.68295,0.68298,0.6829,0.68293,365900005.0
2006-07-20 19:52:00,0.68292,0.68301,0.68292,0.68292,253400002.0
2006-07-20 19:53:00,0.68292,0.68296,0.6829,0.6829,81799999.0
2006-07-20 19:54:00,0.68292,0.68292,0.68288,0.68292,66500001.0
2006-07-20 19:55:00,0.68295,0.68295,0.68293,0.68295,154299998.0
2006-07-20 19:56:00,0.68295,0.68295,0.6829,0.6829,149100000.0
2006-07-20 19:57:00,0.68291,0.68295,0.68289,0.6829,400600002.0
2006-07-20 19:58:00,0.68288,0.6829,0.68287,0.68287,304399998.0
2006-07-20 19:59:00,0.68287,0.68291,0.68282,0.68287,439299999.0
2006-07-20 20:00:00,0.68291,0.68308,0.68288,0.68307,195699998.0
2006-07-20 20:01:00,0.68294,0.68303,0.68281,0.68293,342899999.0
2006-07-20 20:02:00,0.68292,0.683,0.6829,0.68299,91400001.0
2006-07-20 20:03:00,0.68303,0.68303,0.68297,0.68303,220400001.0
2006-07-20 20:04:00,0.68303,0.68303,0.68295,0.68296,231900002.0
2006-07-20 20:05:00,0.68295,0.68299,0.68294,0.68299,180599998.0
2006-07-20 20:06:00,0.68302,0.6831,0.68302,0.68305,165300000.0
2006-07-20 20:07:00,0.68299,0.68304,0.68299,0.68301,158100000.0
2006-07-20 20:08:00,0.68307,0.68319,0.68307,0.68318,613999995.0
2006-07-20 20:09:00,0.68318,0.68326,0.68318,0.68322,217499998.0
2006-07-20 20:10:00,0.68318,0.68323,0.68316,0.68323,165000001.0
2006-07-20 20:11:00,0.68324,0.68328,0.68322,0.68325,253400002.0
2006-07-20 20:12:00,0.68325,0.68328,0.68317,0.68325,842599996.0
2006-07-20 20:13:00,0.68323,0.68325,0.68318,0.68323,326200002.0
2006-07-20 20:14:00,0.68324,0.68324,0.68319,0.68319,311899995.0
2006-07-20 20:15:00,0.6832,0.6832,0.68315,0.68317,607400008.0
2006-07-20 20:16:00,0.6832,0.68333,0.6832,0.68332,285100001.0
2006-07-20 20:17:00,0.68335,0.68337,0.68332,0.68334,80500001.0
2006-07-20 20:18:00,0.68335,0.68335,0.6832,0.6832,457300004.0
2006-07-20 20:19:00,0.68317,0.68317,0.6831,0.68313,537399994.0
2006-07-20 20:20:00,0.68318,0.6832,0.68315,0.68318,465900001.0
2006-07-20 20:21:00,0.68318,0.68323,0.68318,0.68323,25600000.0
2006-07-20 20:22:00,0.68323,0.68325,0.68318,0.68321,100400001.0
2006-07-20 20:23:00,0.6832,0.68323,0.68317,0.6832,461700002.0
2006-07-20 20:24:00,0.68315,0.6832,0.68315,0.68315,319099998.0
2006-07-20 20:25:00,0.68315,0.6832,0.68315,0.68318,519100008.0
2006-07-20 20:26:00,0.68317,0.68318,0.6831,0.68312,749700008.0
2006-07-20 20:27:00,0.68308,0.68313,0.68305,0.68313,396700005.0
2006-07-20 20:28:00,0.68317,0.68317,0.68305,0.6831,385999997.0
2006-07-20 20:29:00,0.68311,0.68311,0.68302,0.68307,799599996.0
2006-07-20 20:30:00,0.68309,0.68319,0.68308,0.68318,1967500011.0
2006-07-20 20:31:00,0.68319,0.68325,0.68311,0.68311,748600001.0
2006-07-20 20:32:00,0.68313,0.68318,0.6831,0.68315,1524299994.0
2006-07-20 20:33:00,0.68315,0.68321,0.6831,0.6831,236100001.0
2006-07-20 20:34:00,0.68307,0.68311,0.683,0.68302,444699994.0
2006-07-20 20:35:00,0.68304,0.68304,0.68296,0.68304,284899999.0
2006-07-20 20:36:00,0.68305,0.68305,0.683,0.68302,177500000.0
2006-07-20 20:37:00,0.68302,0.68305,0.683,0.68302,852000001.0
2006-07-20 20:38:00,0.683,0.68312,0.683,0.68305,942500002.0
2006-07-20 20:39:00,0.68307,0.68315,0.68307,0.68307,507000003.0
2006-07-20 20:40:00,0.68305,0.68316,0.68305,0.68316,368600001.0
2006-07-20 20:41:00,0.68313,0.68315,0.68306,0.68307,428199996.0
2006-07-20 20:42:00,0.6831,0.68316,0.6831,0.68315,101800003.0
2006-07-20 20:43:00,0.68315,0.68318,0.6831,0.6831,459999997.0
2006-07-20 20:44:00,0.68315,0.68326,0.68315,0.68326,957900003.0
2006-07-20 20:45:00,0.68327,0.68327,0.68313,0.68313,540099991.0
2006-07-20 20:46:00,0.6832,0.68323,0.68317,0.68321,139600001.0
2006-07-20 20:47:00,0.6832,0.68322,0.68312,0.68313,661599998.0
2006-07-20 20:48:00,0.6831,0.68318,0.68308,0.6831,610800000.0
2006-07-20 20:49:00,0.68312,0.68319,0.68312,0.68315,405000010.0
2006-07-20 20:50:00,0.68315,0.68315,0.68308,0.68313,1248599999.0
2006-07-20 20:51:00,0.6831,0.68315,0.68307,0.68307,569500004.0
2006-07-20 20:52:00,0.68311,0.68317,0.68309,0.68312,556600003.0
2006-07-20 20:53:00,0.68317,0.68327,0.68316,0.68327,801300001.0
2006-07-20 20:54:00,0.68329,0.68329,0.68316,0.68327,876100004.0
2006-07-20 20:55:00,0.68329,0.68329,0.68321,0.68323,469999997.0
2006-07-20 20:56:00,0.68321,0.68322,0.68309,0.68311,1229400001.0
2006-07-20 20:57:00,0.68307,0.68319,0.68307,0.68311,1165400010.0
2006-07-20 20:58:00,0.68312,0.68321,0.68312,0.68317,481100004.0
2006-07-20 20:59:00,0.68315,0.68318,0.6831,0.6831,1766499996.0
2006-07-20 21:00:00,0.68313,0.68315,0.68307,0.68313,1746499994.0
2006-07-20 21:01:00,0.68317,0.68324,0.68315,0.68317,1212599993.0
2006-07-20 21:02:00,0.68318,0.68324,0.68314,0.68314,575200005.0
2006-07-20 21:03:00,0.68313,0.68323,0.68312,0.68317,546699997.0
2006-07-20 21:04:00,0.68318,0.68322,0.68317,0.68322,442999993.0
2006-07-20 21:05:00,0.6832,0.68325,0.68318,0.68323,558199998.0
2006-07-20 21:06:00,0.68323,0.68323,0.68317,0.68322,470900000.0
2006-07-20 21:07:00,0.68322,0.68332,0.68322,0.68331,198399997.0
2006-07-20 21:08:00,0.68332,0.68335,0.68328,0.68332,84300000.0
2006-07-20 21:09:00,0.68337,0.68348,0.68337,0.68337,441900002.0
2006-07-20 21:10:00,0.68337,0.68343,0.68336,0.6834,209099995.0
2006-07-20 21:11:00,0.6834,0.6834,0.6834,0.6834,253800003.0
2006-07-20 21:12:00,0.68341,0.68352,0.68341,0.68351,91599999.0
2006-07-20 21:13:00,0.68348,0.68354,0.68334,0.68334,285899998.0
2006-07-20 21:14:00,0.68337,0.68344,0.68335,0.68341,748800006.0
2006-07-20 21:15:00,0.68342,0.68345,0.68336,0.68345,445699999.0
2006-07-20 21:16:00,0.68342,0.68342,0.68334,0.68334,168099999.0
2006-07-20 21:17:00,0.68333,0.68343,0.68332,0.68338,171399997.0
2006-07-20 21:18:00,0.68332,0.68333,0.68327,0.68333,93900000.0
2006-07-20 21:19:00,0.68333,0.68335,0.6833,0.6833,519400002.0
2006-07-20 21:20:00,0.68335,0.68335,0.6833,0.68332,1104200002.0
2006-07-20 21:21:00,0.68333,0.68333,0.68322,0.68328,455599998.0
2006-07-20 21:22:00,0.68335,0.68337,0.68332,0.68337,943299992.0
2006-07-20 21:23:00,0.68335,0.68335,0.68332,0.68332,46300002.0
2006-07-20 21:24:00,0.68335,0.68335,0.6833,0.6833,277000003.0
2006-07-20 21:25:00,0.68331,0.68331,0.68321,0.68322,241499999.0
2006-07-20 21:26:00,0.68325,0.68325,0.68322,0.68322,72700001.0
2006-07-20 21:27:00,0.68327,0.68334,0.68325,0.68334,129100001.0
2006-07-20 21:28:00,0.68334,0.68336,0.68326,0.68328,205499998.0
2006-07-20 21:29:00,0.68326,0.68335,0.68325,0.6833,245300003.0
2006-07-20 21:30:00,0.68325,0.68328,0.68325,0.68328,111000002.0
2006-07-20 21:31:00,0.68328,0.6833,0.68325,0.68328,371800000.0
2006-07-20 21:32:00,0.68328,0.68332,0.68327,0.6833,715900005.0
2006-07-20 21:33:00,0.6833,0.68333,0.68328,0.68328,462099997.0
2006-07-20 21:34:00,0.68328,0.6833,0.68327,0.68328,730800006.0
2006-07-20 21:35:00,0.68331,0.68335,0.68327,0.68329,341800000.0
2006-07-20 21:36:00,0.68329,0.68329,0.68321,0.68321,153399997.0
2006-07-20 21:37:00,0.68326,0.68333,0.68326,0.68333,449600006.0
2006-07-20 21:38:00,0.68324,0.68331,0.68322,0.68327,143300004.0
2006-07-20 21:39:00,0.6832,0.68327,0.6832,0.68327,48400001.0
2006-07-20 21:40:00,0.68322,0.68328,0.68322,0.68322,185299998.0
2006-07-20 21:41:00,0.68323,0.68326,0.68323,0.68325,79999998.0
2006-07-20 21:42:00,0.68322,0.68326,0.6832,0.68322,264599999.0
2006-07-20 21:43:00,0.68318,0.68327,0.68317,0.68326,403500005.0
2006-07-20 21:44:00,0.68328,0.6833,0.68328,0.6833,558200000.0
2006-07-20 21:45:00,0.6833,0.6833,0.6833,0.6833,119799998.0
2006-07-20 21:46:00,0.6833,0.6833,0.68326,0.6833,362500001.0
2006-07-20 21:47:00,0.6833,0.68335,0.68329,0.68335,245099997.0
2006-07-20 21:48:00,0.68336,0.6834,0.68334,0.68338,142999999.0
2006-07-20 21:49:00,0.68337,0.6834,0.68337,0.6834,260799999.0
2006-07-20 21:50:00,0.68338,0.68339,0.68332,0.68337,128600002.0
2006-07-20 21:51:00,0.68334,0.68334,0.68328,0.68331,292299997.0
2006-07-20 21:52:00,0.68328,0.68334,0.68328,0.68329,101400000.0
2006-07-20 21:53:00,0.68335,0.68335,0.68332,0.68332,51200000.0
2006-07-20 21:54:00,0.68332,0.68335,0.6833,0.68332,460099998.0
2006-07-20 21:55:00,0.68332,0.68335,0.6833,0.6833,200100002.0
2006-07-20 21:56:00,0.68332,0.68337,0.68331,0.68331,190000002.0
2006-07-20 21:57:00,0.68332,0.68335,0.6833,0.68332,346900000.0
2006-07-20 21:58:00,0.68332,0.68335,0.68332,0.68335,85600002.0
2006-07-20 21:59:00,0.68336,0.68343,0.68332,0.68339,436200000.0
2006-07-20 22:00:00,0.68335,0.68335,0.6833,0.68333,180800000.0
2006-07-20 22:01:00,0.68335,0.68335,0.68328,0.6833,400700005.0
2006-07-20 22:02:00,0.68331,0.68335,0.68326,0.68326,449699995.0
2006-07-20 22:03:00,0.68325,0.68328,0.68325,0.68328,354800004.0
2006-07-20 22:04:00,0.68329,0.68334,0.68325,0.68328,231200001.0
2006-07-20 22:05:00,0.68325,0.6833,0.68325,0.68328,173299997.0
2006-07-20 22:06:00,0.68328,0.68328,0.68322,0.68327,115100001.0
2006-07-20 22:07:00,0.68327,0.68335,0.68327,0.68332,150800002.0
2006-07-20 22:08:00,0.68328,0.6833,0.68325,0.68325,347300005.0
2006-07-20 22:09:00,0.68327,0.68334,0.68327,0.68334,101600000.0
2006-07-20 22:10:00,0.68333,0.6834,0.68332,0.68334,159200002.0
2006-07-20 22:11:00,0.68337,0.68341,0.68336,0.6834,111000002.0
2006-07-20 22:12:00,0.68343,0.68343,0.68332,0.68332,311000001.0
2006-07-20 22:13:00,0.68332,0.68332,0.68332,0.68332,126600001.0
2006-07-20 22:14:00,0.68333,0.68339,0.68333,0.68339,54300001.0
2006-07-20 22:15:00,0.68341,0.6835,0.6834,0.68342,700400001.0
2006-07-20 22:16:00,0.68343,0.68347,0.6834,0.68346,516099991.0
2006-07-20 22:17:00,0.68348,0.68352,0.68346,0.68349,221900005.0
2006-07-20 22:18:00,0.68349,0.68349,0.68344,0.68347,25200000.0
2006-07-20 22:19:00,0.68352,0.68353,0.68344,0.68347,145399999.0
2006-07-20 22:20:00,0.68348,0.68348,0.68345,0.68348,67200001.0
2006-07-20 22:21:00,0.68349,0.68354,0.68346,0.68346,466300000.0
2006-07-20 22:22:00,0.68349,0.68353,0.68348,0.6835,287599999.0
2006-07-20 22:23:00,0.68348,0.68358,0.68348,0.68348,480899998.0
2006-07-20 22:24:00,0.6835,0.68354,0.68345,0.68351,484800000.0
2006-07-20 22:25:00,0.6835,0.68358,0.6835,0.68356,296299998.0
2006-07-20 22:26:00,0.68351,0.68353,0.68346,0.68352,260500000.0
2006-07-20 22:27:00,0.68352,0.68352,0.68352,0.68352,65699998.0
2006-07-20 22:28:00,0.6835,0.68351,0.68346,0.68348,230599997.0
2006-07-20 22:29:00,0.68355,0.68355,0.6835,0.6835,423700002.0
2006-07-20 22:30:00,0.68353,0.68355,0.68352,0.68352,147800000.0
2006-07-20 22:31:00,0.68353,0.68353,0.6835,0.6835,114800002.0
2006-07-20 22:32:00,0.68353,0.68353,0.6835,0.6835,234499998.0
2006-07-20 22:33:00,0.6835,0.68353,0.68349,0.68349,181199995.0
2006-07-20 22:34:00,0.68346,0.68346,0.68332,0.68332,406999999.0
2006-07-20 22:35:00,0.6833,0.68335,0.68323,0.68335,262299998.0
2006-07-20 22:36:00,0.68338,0.68342,0.68335,0.68342,90200001.0
2006-07-20 22:37:00,0.68343,0.68343,0.68331,0.68335,321800004.0
2006-07-20 22:38:00,0.68338,0.68338,0.68331,0.68336,153700001.0
2006-07-20 22:39:00,0.68337,0.68337,0.68331,0.68333,279600005.0
2006-07-20 22:40:00,0.6833,0.68331,0.68324,0.68329,285300002.0
2006-07-20 22:41:00,0.6833,0.68334,0.6833,0.68332,177800000.0
2006-07-20 22:42:00,0.68323,0.68333,0.68323,0.68326,287300002.0
2006-07-20 22:43:00,0.68327,0.68327,0.68327,0.68327,24000001.0
2006-07-20 22:44:00,0.68329,0.68329,0.68322,0.68322,133599999.0
2006-07-20 22:45:00,0.68324,0.68324,0.68317,0.68317,166800002.0
2006-07-20 22:46:00,0.68317,0.68326,0.68317,0.68326,48800001.0
2006-07-20 22:47:00,0.6833,0.6833,0.68312,0.68312,168499997.0
2006-07-20 22:48:00,0.6831,0.68318,0.68308,0.68308,390300000.0
2006-07-20 22:49:00,0.68318,0.68318,0.6831,0.6831,120500000.0
2006-07-20 22:50:00,0.68318,0.68324,0.68312,0.68314,90800000.0
2006-07-20 22:51:00,0.68312,0.68312,0.68307,0.68312,70999998.0
2006-07-20 22:52:00,0.68311,0.68311,0.68304,0.68304,69500000.0
2006-07-20 22:53:00,0.68305,0.68313,0.68305,0.68308,80500003.0
2006-07-20 22:54:00,0.68307,0.68314,0.68306,0.68309,125300001.0
2006-07-20 22:55:00,0.68308,0.6831,0.68308,0.6831,130100004.0
2006-07-20 22:56:00,0.68306,0.68306,0.68289,0.6829,64899999.0
2006-07-20 22:57:00,0.68287,0.68293,0.68287,0.68289,182599998.0
2006-07-20 22:58:00,0.68287,0.68295,0.68285,0.68287,373000005.0
2006-07-20 22:59:00,0.68283,0.68288,0.68273,0.68273,275199997.0
2006-07-20 23:00:00,0.6826,0.68293,0.6826,0.68287,133399998.0
2006-07-20 23:01:00,0.68311,0.68311,0.68273,0.6829,151699997.0
2006-07-20 23:02:00,0.6829,0.68305,0.68276,0.6828,198499998.0
2006-07-20 23:03:00,0.68307,0.68307,0.68272,0.68287,165400002.0
2006-07-20 23:04:00,0.6829,0.68305,0.68282,0.68303,100500001.0
2006-07-20 23:05:00,0.68289,0.68298,0.6828,0.68282,137200001.0
2006-07-20 23:06:00,0.68285,0.68298,0.68275,0.68283,189800005.0
2006-07-20 23:07:00,0.68295,0.68305,0.68277,0.68299,188700000.0
2006-07-20 23:08:00,0.68302,0.6831,0.6828,0.68305,104999999.0
2006-07-20 23:09:00,0.68298,0.68314,0.68289,0.68298,313300001.0
2006-07-20 23:10:00,0.68288,0.68316,0.68287,0.68304,195999996.0
2006-07-20 23:11:00,0.68298,0.68321,0.68279,0.68295,160599999.0
2006-07-20 23:12:00,0.683,0.68315,0.68284,0.68306,218200001.0
2006-07-20 23:13:00,0.68317,0.6832,0.68282,0.68285,209600000.0
2006-07-20 23:14:00,0.683,0.68311,0.68282,0.68289,169800001.0
2006-07-20 23:15:00,0.6831,0.68323,0.68292,0.68319,341699998.0
2006-07-20 23:16:00,0.68295,0.68304,0.68283,0.68291,120200000.0
2006-07-20 23:17:00,0.683,0.68317,0.68296,0.68305,184299998.0
2006-07-20 23:18:00,0.6828,0.68323,0.68276,0.6829,253200004.0
2006-07-20 23:19:00,0.68285,0.68315,0.68285,0.68314,108200002.0
2006-07-20 23:20:00,0.683,0.6831,0.68282,0.68297,103000000.0
2006-07-20 23:21:00,0.68286,0.68314,0.68281,0.68306,212399995.0
2006-07-20 23:22:00,0.68285,0.68298,0.68281,0.68297,89299999.0
2006-07-20 23:23:00,0.68309,0.68316,0.68271,0.68316,234399995.0
2006-07-20 23:24:00,0.68305,0.68313,0.68279,0.68298,300099994.0
2006-07-20 23:25:00,0.68293,0.68316,0.68289,0.68308,164699998.0
2006-07-20 23:26:00,0.6828,0.68309,0.68277,0.68309,95900000.0
2006-07-20 23:27:00,0.68317,0.68319,0.68289,0.68309,221100001.0
2006-07-20 23:28:00,0.68294,0.68297,0.68288,0.68288,154399999.0
2006-07-20 23:29:00,0.68288,0.68293,0.68285,0.68285,53500000.0
2006-07-20 23:30:00,0.68289,0.68295,0.68283,0.68288,99700000.0
2006-07-20 23:31:00,0.68288,0.68293,0.68285,0.68291,157299996.0
2006-07-20 23:32:00,0.6829,0.6829,0.68279,0.6828,159299998.0
2006-07-20 23:33:00,0.68285,0.6829,0.68283,0.6829,138800002.0
2006-07-20 23:34:00,0.68288,0.68288,0.68279,0.68279,100600002.0
2006-07-20 23:35:00,0.68282,0.6829,0.68282,0.68286,115300001.0
2006-07-20 23:36:00,0.68285,0.68292,0.68285,0.68285,73500002.0
2006-07-20 23:37:00,0.68286,0.68286,0.68281,0.68282,95199998.0
2006-07-20 23:38:00,0.68277,0.68285,0.68277,0.68277,123099999.0
2006-07-20 23:39:00,0.68281,0.68285,0.68281,0.68281,142299997.0
2006-07-20 23:40:00,0.68281,0.68285,0.68278,0.68282,160000003.0
2006-07-20 23:41:00,0.68274,0.68274,0.68269,0.6827,69699999.0
2006-07-20 23:42:00,0.68277,0.68277,0.68269,0.68275,109100001.0
2006-07-20 23:43:00,0.68284,0.68289,0.68283,0.68284,168300002.0
2006-07-20 23:44:00,0.68289,0.68293,0.68281,0.68282,236600002.0
2006-07-20 23:45:00,0.68285,0.68292,0.68282,0.68288,150200000.0
2006-07-20 23:46:00,0.6829,0.68296,0.6829,0.68291,72599998.0
2006-07-20 23:47:00,0.68292,0.68296,0.68291,0.68296,120500000.0
2006-07-20 23:48:00,0.683,0.68303,0.68292,0.68303,163400000.0
2006-07-20 23:49:00,0.68309,0.68309,0.68303,0.68307,156500001.0
2006-07-20 23:50:00,0.68304,0.6831,0.68303,0.6831,106300002.0
2006-07-20 23:51:00,0.68308,0.68308,0.68302,0.68302,8800000.0
2006-07-20 23:52:00,0.68298,0.6831,0.68296,0.68296,86100002.0
2006-07-20 23:53:00,0.68292,0.68296,0.68288,0.68288,156200004.0
2006-07-20 23:54:00,0.6829,0.6829,0.6828,0.6828,139200003.0
2006-07-20 23:55:00,0.68286,0.68289,0.68281,0.68289,111200003.0
2006-07-20 23:56:00,0.68288,0.68288,0.68282,0.68282,200299999.0
2006-07-20 23:57:00,0.68286,0.6829,0.68283,0.68283,174699999.0
2006-07-20 23:58:00,0.68285,0.68292,0.6826,0.6826,55399999.0
2006-07-20 23:59:00,0.68286,0.68289,0.68285,0.68289,94199998.0
2006-07-21 00:00:00,0.68288,0.68296,0.68288,0.6829,198299996.0
2006-07-21 00:01:00,0.68288,0.68288,0.68235,0.68235,158300001.0
2006-07-21 00:02:00,0.68227,0.68227,0.68223,0.68223,37500000.0
2006-07-21 00:03:00,0.68225,0.68225,0.68225,0.68225,13600000.0
2006-07-21 00:04:00,0.68225,0.68225,0.68225,0.68225,8000000.0
2006-07-21 00:05:00,0.68238,0.68284,0.68238,0.68284,115700000.0
2006-07-21 00:06:00,0.68283,0.68283,0.68275,0.68278,112399999.0
2006-07-21 00:07:00,0.68278,0.68285,0.68278,0.6828,90799999.0
2006-07-21 00:08:00,0.68286,0.68292,0.68286,0.68287,127900001.0
2006-07-21 00:09:00,0.6829,0.6829,0.68287,0.68287,118200002.0
2006-07-21 00:10:00,0.68288,0.68288,0.6828,0.6828,193499999.0
2006-07-21 00:11:00,0.68287,0.68288,0.68283,0.68287,191400001.0
2006-07-21 00:12:00,0.6828,0.6828,0.6828,0.6828,16700001.0
2006-07-21 00:13:00,0.68282,0.68285,0.68282,0.68285,59199999.0
2006-07-21 00:14:00,0.68282,0.68282,0.68278,0.68278,62000002.0
2006-07-21 00:15:00,0.68283,0.68283,0.68277,0.6828,50400000.0
2006-07-21 00:16:00,0.68278,0.68283,0.68278,0.68283,93399999.0
2006-07-21 00:17:00,0.68288,0.68288,0.68283,0.68283,81200002.0
2006-07-21 00:18:00,0.68282,0.68285,0.68282,0.68285,132200003.0
2006-07-21 00:19:00,0.68285,0.68285,0.6828,0.6828,18400000.0
2006-07-21 00:20:00,0.68282,0.68285,0.68282,0.68285,51100001.0
2006-07-21 00:21:00,0.68285,0.68285,0.68282,0.68282,47300001.0
2006-07-21 00:22:00,0.68282,0.68288,0.6828,0.68288,91700000.0
2006-07-21 00:23:00,0.68285,0.68285,0.68283,0.68283,51100001.0
2006-07-21 00:24:00,0.68285,0.68285,0.68278,0.68281,125099998.0
2006-07-21 00:25:00,0.68282,0.68285,0.6828,0.6828,41200000.0
2006-07-21 00:26:00,0.68287,0.68288,0.68285,0.68287,53600000.0
2006-07-21 00:27:00,0.68287,0.68287,0.68275,0.68283,83900000.0
2006-07-21 00:28:00,0.68285,0.68285,0.68282,0.68283,117400002.0
2006-07-21 00:29:00,0.68288,0.68291,0.68283,0.68283,123600000.0
2006-07-21 00:30:00,0.68291,0.68294,0.68288,0.68288,59000000.0
2006-07-21 00:31:00,0.68293,0.68298,0.68289,0.68298,121900000.0
2006-07-21 00:32:00,0.683,0.68306,0.683,0.68306,76200000.0
2006-07-21 00:33:00,0.68298,0.68303,0.68294,0.68297,236400002.0
2006-07-21 00:34:00,0.6829,0.68294,0.68287,0.68287,229300000.0
2006-07-21 00:35:00,0.6828,0.68287,0.6828,0.68287,155200000.0
2006-07-21 00:36:00,0.68283,0.68283,0.68282,0.68282,31100000.0
2006-07-21 00:37:00,0.68288,0.68292,0.68285,0.68287,108600002.0
2006-07-21 00:38:00,0.68288,0.68291,0.68288,0.68291,35899998.0
2006-07-21 00:39:00,0.68291,0.68294,0.68291,0.68294,15100000.0
2006-07-21 00:40:00,0.68292,0.68297,0.6829,0.68291,117100000.0
2006-07-21 00:41:00,0.6829,0.68298,0.6829,0.68295,276599998.0
2006-07-21 00:42:00,0.68289,0.68289,0.68285,0.68285,74699998.0
2006-07-21 00:43:00,0.6828,0.68285,0.6828,0.68285,75199996.0
2006-07-21 00:44:00,0.68291,0.68291,0.68281,0.68283,115500002.0
2006-07-21 00:45:00,0.68287,0.68293,0.68286,0.68287,93099999.0
2006-07-21 00:46:00,0.68285,0.68285,0.6828,0.68283,153400000.0
2006-07-21 00:47:00,0.68283,0.68285,0.68283,0.68285,48800000.0
2006-07-21 00:48:00,0.68283,0.68285,0.68283,0.68283,121199998.0
2006-07-21 00:49:00,0.68287,0.68287,0.6828,0.6828,172699998.0
2006-07-21 00:50:00,0.68288,0.68292,0.68288,0.68288,92799999.0
2006-07-21 00:51:00,0.68298,0.683,0.68289,0.68298,151800000.0
2006-07-21 00:52:00,0.68297,0.68302,0.68295,0.68295,143099997.0
2006-07-21 00:53:00,0.68295,0.68298,0.68295,0.68298,75699999.0
2006-07-21 00:54:00,0.683,0.683,0.68297,0.68297,75800001.0
2006-07-21 00:55:00,0.68298,0.68298,0.68293,0.68293,204500004.0
2006-07-21 00:56:00,0.6829,0.68295,0.68287,0.68292,88399999.0
2006-07-21 00:57:00,0.68295,0.68304,0.68295,0.68298,145099998.0
2006-07-21 00:58:00,0.68295,0.68297,0.68295,0.68297,1600000.0
2006-07-21 00:59:00,0.68295,0.68295,0.68292,0.68292,53400002.0
2006-07-21 01:00:00,0.6829,0.68292,0.6829,0.68292,51199999.0
2006-07-21 01:01:00,0.68294,0.68294,0.68291,0.68291,19100000.0
2006-07-21 01:02:00,0.68298,0.68298,0.68291,0.68292,102099998.0
2006-07-21 01:03:00,0.68292,0.68299,0.68287,0.68295,318399996.0
2006-07-21 01:04:00,0.68297,0.68297,0.68292,0.68297,166799997.0
2006-07-21 01:05:00,0.68295,0.68297,0.68293,0.68296,166200004.0
2006-07-21 01:06:00,0.68294,0.68298,0.68291,0.68298,115899998.0
2006-07-21 01:07:00,0.68297,0.68304,0.68297,0.68297,128400002.0
2006-07-21 01:08:00,0.683,0.68304,0.683,0.683,147100003.0
2006-07-21 01:09:00,0.683,0.683,0.68295,0.68298,143000001.0
2006-07-21 01:10:00,0.683,0.683,0.68295,0.68298,250800003.0
2006-07-21 01:11:00,0.68298,0.68302,0.68298,0.683,125400001.0
2006-07-21 01:12:00,0.68298,0.68302,0.68298,0.68302,211899999.0
2006-07-21 01:13:00,0.68303,0.68307,0.68303,0.68305,132600003.0
2006-07-21 01:14:00,0.68304,0.68308,0.68302,0.68303,160600000.0
2006-07-21 01:15:00,0.683,0.68306,0.683,0.68306,161200000.0
2006-07-21 01:16:00,0.68308,0.6831,0.68305,0.6831,163200001.0
2006-07-21 01:17:00,0.68311,0.68315,0.68307,0.68307,205299998.0
2006-07-21 01:18:00,0.68308,0.68313,0.68307,0.68309,193100000.0
2006-07-21 01:19:00,0.68314,0.68324,0.68314,0.68316,117299996.0
2006-07-21 01:20:00,0.68315,0.68315,0.6831,0.68315,116700001.0
2006-07-21 01:21:00,0.68313,0.68315,0.68312,0.68315,62100001.0
2006-07-21 01:22:00,0.68312,0.68316,0.68311,0.68312,125400004.0
2006-07-21 01:23:00,0.68313,0.68313,0.68309,0.68309,45499998.0
2006-07-21 01:24:00,0.68308,0.68316,0.68308,0.68309,227599999.0
2006-07-21 01:25:00,0.68308,0.68313,0.68308,0.68309,69300000.0
2006-07-21 01:26:00,0.6831,0.6831,0.68305,0.68305,23800000.0
2006-07-21 01:27:00,0.68312,0.68315,0.68308,0.6831,74300001.0
2006-07-21 01:28:00,0.68317,0.68317,0.68311,0.68312,171900001.0
2006-07-21 01:29:00,0.68315,0.68318,0.68312,0.68318,60600002.0
2006-07-21 01:30:00,0.68313,0.68315,0.68313,0.68315,35800000.0
2006-07-21 01:31:00,0.68312,0.68315,0.68312,0.68312,17600000.0
2006-07-21 01:32:00,0.68316,0.68321,0.68313,0.68313,96200000.0
2006-07-21 01:33:00,0.68312,0.68315,0.68312,0.68312,57800002.0
2006-07-21 01:34:00,0.68314,0.68314,0.68311,0.68311,78499999.0
2006-07-21 01:35:00,0.68313,0.68315,0.6831,0.6831,215300004.0
2006-07-21 01:36:00,0.68312,0.68315,0.68312,0.68312,39200000.0
2006-07-21 01:37:00,0.68315,0.68315,0.68312,0.68315,168100001.0
2006-07-21 01:38:00,0.68312,0.68318,0.68307,0.68312,193399997.0
2006-07-21 01:39:00,0.68315,0.68321,0.68312,0.68321,95300002.0
2006-07-21 01:40:00,0.68314,0.68315,0.68308,0.68309,148400000.0
2006-07-21 01:41:00,0.68308,0.6831,0.68307,0.68308,162800001.0
2006-07-21 01:42:00,0.68312,0.68314,0.68306,0.6831,159699996.0
2006-07-21 01:43:00,0.6831,0.6831,0.68308,0.68308,88599998.0
2006-07-21 01:44:00,0.6831,0.6831,0.68305,0.68307,226799999.0
2006-07-21 01:45:00,0.6831,0.68315,0.68308,0.68314,110999999.0
2006-07-21 01:46:00,0.68317,0.68321,0.68315,0.68315,141600001.0
2006-07-21 01:47:00,0.68321,0.68326,0.68321,0.68326,95399997.0
2006-07-21 01:48:00,0.68323,0.68324,0.6832,0.68321,72600000.0
2006-07-21 01:49:00,0.68317,0.6832,0.68315,0.68315,70000002.0
2006-07-21 01:50:00,0.68315,0.68321,0.68315,0.6832,124700001.0
2006-07-21 01:51:00,0.68319,0.68327,0.68318,0.68327,151100001.0
2006-07-21 01:52:00,0.68324,0.68324,0.68321,0.68324,135300004.0
2006-07-21 01:53:00,0.6832,0.68329,0.6832,0.68325,201999995.0
2006-07-21 01:54:00,0.68323,0.68329,0.68315,0.68323,79299999.0
2006-07-21 01:55:00,0.68323,0.68327,0.68323,0.68327,65900000.0
2006-07-21 01:56:00,0.68328,0.68334,0.68326,0.68329,156900002.0
2006-07-21 01:57:00,0.68328,0.68338,0.68328,0.68338,155300002.0
2006-07-21 01:58:00,0.68336,0.68336,0.68335,0.68336,58999999.0
2006-07-21 01:59:00,0.68335,0.68335,0.68332,0.68332,76500000.0
2006-07-21 02:00:00,0.68332,0.68338,0.68332,0.68332,142300003.0
2006-07-21 02:01:00,0.68342,0.68349,0.68341,0.68342,164300003.0
2006-07-21 02:02:00,0.68337,0.68343,0.68336,0.68343,84600001.0
2006-07-21 02:03:00,0.6834,0.68342,0.6834,0.68342,87400002.0
2006-07-21 02:04:00,0.68347,0.68351,0.68342,0.68348,104100002.0
2006-07-21 02:05:00,0.68346,0.68349,0.68339,0.68346,135799999.0
2006-07-21 02:06:00,0.68342,0.68348,0.6834,0.6834,108700001.0
2006-07-21 02:07:00,0.68346,0.68353,0.68344,0.68347,158799998.0
2006-07-21 02:08:00,0.68346,0.68355,0.68345,0.6835,146800000.0
2006-07-21 02:09:00,0.68362,0.68373,0.68362,0.68364,25600000.0
2006-07-21 02:10:00,0.68364,0.68372,0.68364,0.6837,88599999.0
2006-07-21 02:11:00,0.68373,0.68373,0.68372,0.68372,59799998.0
2006-07-21 02:12:00,0.68372,0.68377,0.68369,0.68369,205000000.0
2006-07-21 02:13:00,0.68366,0.68374,0.68366,0.68374,90200002.0
2006-07-21 02:14:00,0.68367,0.68372,0.68367,0.68368,25000000.0
2006-07-21 02:15:00,0.68367,0.68372,0.68365,0.6837,147800003.0
2006-07-21 02:16:00,0.6837,0.68372,0.68365,0.68368,91400003.0
2006-07-21 02:17:00,0.68367,0.6837,0.68367,0.68367,103400002.0
2006-07-21 02:18:00,0.68368,0.68368,0.68359,0.68368,93399999.0
2006-07-21 02:19:00,0.68365,0.68365,0.68362,0.68365,57899999.0
2006-07-21 02:20:00,0.68362,0.68368,0.68362,0.68365,98099999.0
2006-07-21 02:21:00,0.68364,0.68368,0.68361,0.68361,66200000.0
2006-07-21 02:22:00,0.68362,0.68367,0.68362,0.68367,103600000.0
2006-07-21 02:23:00,0.68365,0.68365,0.6836,0.68363,123500003.0
2006-07-21 02:24:00,0.68363,0.68365,0.68358,0.68363,85599998.0
2006-07-21 02:25:00,0.68365,0.68368,0.6836,0.68365,142099998.0
2006-07-21 02:26:00,0.68365,0.68365,0.68362,0.68363,70099998.0
2006-07-21 02:27:00,0.6836,0.68365,0.6836,0.6836,160000001.0
2006-07-21 02:28:00,0.68363,0.68369,0.6836,0.6836,163899999.0
2006-07-21 02:29:00,0.68363,0.68365,0.68362,0.68365,95099998.0
2006-07-21 02:30:00,0.68363,0.6837,0.68363,0.6837,137900002.0
2006-07-21 02:31:00,0.6836,0.68368,0.6836,0.68365,89900001.0
2006-07-21 02:32:00,0.68366,0.68366,0.68362,0.68363,138500001.0
2006-07-21 02:33:00,0.68361,0.68363,0.6836,0.68363,89400000.0
2006-07-21 02:34:00,0.68362,0.68369,0.68362,0.68369,155999996.0
2006-07-21 02:35:00,0.68371,0.68373,0.68369,0.68369,112300001.0
2006-07-21 02:36:00,0.68368,0.6837,0.68365,0.68368,131099999.0
2006-07-21 02:37:00,0.6837,0.68372,0.68368,0.6837,163900003.0
2006-07-21 02:38:00,0.68371,0.68373,0.68368,0.68373,106399997.0
2006-07-21 02:39:00,0.68373,0.68373,0.6837,0.6837,72700000.0
2006-07-21 02:40:00,0.68373,0.68374,0.68368,0.68374,144900002.0
2006-07-21 02:41:00,0.6837,0.68375,0.6837,0.68375,95099999.0
2006-07-21 02:42:00,0.6837,0.68371,0.68368,0.68371,37200000.0
2006-07-21 02:43:00,0.68373,0.68373,0.68365,0.68365,27100001.0
2006-07-21 02:44:00,0.68366,0.68369,0.68363,0.68369,257100000.0
2006-07-21 02:45:00,0.68365,0.68366,0.68362,0.68362,118999998.0
2006-07-21 02:46:00,0.6836,0.68365,0.6836,0.68362,49600000.0
2006-07-21 02:47:00,0.6836,0.68368,0.68356,0.68368,115700002.0
2006-07-21 02:48:00,0.68365,0.68366,0.6836,0.68362,74900001.0
2006-07-21 02:49:00,0.68364,0.68364,0.68356,0.68363,84100002.0
2006-07-21 02:50:00,0.68362,0.68363,0.68358,0.68361,178500001.0
2006-07-21 02:51:00,0.68358,0.68358,0.68355,0.68358,74300000.0
2006-07-21 02:52:00,0.68358,0.6836,0.68355,0.6836,107400000.0
2006-07-21 02:53:00,0.68359,0.68362,0.68353,0.68362,174099999.0
2006-07-21 02:54:00,0.68365,0.6837,0.68363,0.68364,174699996.0
2006-07-21 02:55:00,0.68364,0.68369,0.68364,0.68366,103100001.0
2006-07-21 02:56:00,0.68365,0.68373,0.68365,0.68373,50300000.0
2006-07-21 02:57:00,0.68367,0.68367,0.68361,0.68361,26800000.0
2006-07-21 02:58:00,0.68361,0.6837,0.68358,0.6837,183299997.0
2006-07-21 02:59:00,0.68366,0.68366,0.68359,0.68359,102400000.0
2006-07-21 03:00:00,0.68359,0.68368,0.68359,0.68368,156999999.0
2006-07-21 03:01:00,0.6836,0.68366,0.6836,0.68362,145099998.0
2006-07-21 03:02:00,0.68366,0.68367,0.6836,0.68364,163700001.0
2006-07-21 03:03:00,0.6836,0.68361,0.68356,0.68357,127100004.0
2006-07-21 03:04:00,0.68358,0.68363,0.68358,0.68358,174699996.0
2006-07-21 03:05:00,0.68363,0.68368,0.6836,0.68363,146800001.0
2006-07-21 03:06:00,0.68365,0.68365,0.68354,0.6836,142200002.0
2006-07-21 03:07:00,0.68355,0.6836,0.68355,0.6836,90300000.0
2006-07-21 03:08:00,0.68359,0.68362,0.68359,0.68362,53400000.0
2006-07-21 03:09:00,0.68363,0.68363,0.68356,0.68356,31600000.0
2006-07-21 03:10:00,0.68362,0.68368,0.68361,0.68363,32100000.0
2006-07-21 03:11:00,0.68366,0.68366,0.68357,0.68361,110099997.0
2006-07-21 03:12:00,0.68364,0.68368,0.68358,0.68362,71900000.0
2006-07-21 03:13:00,0.68367,0.68367,0.68361,0.68362,178999998.0
2006-07-21 03:14:00,0.68366,0.68368,0.68365,0.68366,102299997.0
2006-07-21 03:15:00,0.68363,0.68363,0.68357,0.68357,15000000.0
2006-07-21 03:16:00,0.68358,0.68358,0.6835,0.6835,89299999.0
2006-07-21 03:17:00,0.68357,0.68362,0.68355,0.68359,65700001.0
2006-07-21 03:18:00,0.68357,0.68361,0.68356,0.68361,123499999.0
2006-07-21 03:19:00,0.68358,0.68358,0.68357,0.68357,33500001.0
2006-07-21 03:20:00,0.68357,0.68357,0.68353,0.68353,35899998.0
2006-07-21 03:21:00,0.68354,0.68362,0.68354,0.68355,164399997.0
2006-07-21 03:22:00,0.68361,0.68362,0.68354,0.68359,223400003.0
2006-07-21 03:23:00,0.68357,0.68357,0.68357,0.68357,4800000.0
2006-07-21 03:24:00,0.6836,0.6836,0.6836,0.6836,31100000.0
2006-07-21 03:25:00,0.68357,0.68363,0.68357,0.68358,210000001.0
2006-07-21 03:26:00,0.68359,0.68364,0.68354,0.6836,134499997.0
2006-07-21 03:27:00,0.68359,0.68366,0.68359,0.68365,147100000.0
2006-07-21 03:28:00,0.68365,0.6837,0.68365,0.6837,28700001.0
2006-07-21 03:29:00,0.68366,0.68369,0.6836,0.68368,142899999.0
2006-07-21 03:30:00,0.68368,0.68368,0.68368,0.68368,24700001.0
2006-07-21 03:31:00,0.68374,0.68374,0.68371,0.68373,48700002.0
2006-07-21 03:32:00,0.68369,0.68374,0.68368,0.68371,195499999.0
2006-07-21 03:33:00,0.68361,0.68372,0.68361,0.68372,170300000.0
2006-07-21 03:34:00,0.68365,0.68372,0.68363,0.68365,182100000.0
2006-07-21 03:35:00,0.68363,0.68368,0.68362,0.68368,223199999.0
2006-07-21 03:36:00,0.68374,0.68374,0.68362,0.68362,149199995.0
2006-07-21 03:37:00,0.68368,0.68368,0.68364,0.68366,55600000.0
2006-07-21 03:38:00,0.6837,0.6837,0.68365,0.68365,178599998.0
2006-07-21 03:39:00,0.68367,0.68373,0.68367,0.68373,14400000.0
2006-07-21 03:40:00,0.6837,0.68372,0.6837,0.68372,62299999.0
2006-07-21 03:41:00,0.68371,0.68374,0.68371,0.68374,67699999.0
2006-07-21 03:42:00,0.68377,0.68383,0.68377,0.68383,188499997.0
2006-07-21 03:43:00,0.68378,0.68383,0.68373,0.68383,118000002.0
2006-07-21 03:44:00,0.68382,0.68382,0.68382,0.68382,44600000.0
2006-07-21 03:45:00,0.68381,0.68385,0.68381,0.68385,190500000.0
2006-07-21 03:46:00,0.68388,0.68394,0.68385,0.68385,187899995.0
2006-07-21 03:47:00,0.68386,0.68391,0.68381,0.68382,136399999.0
2006-07-21 03:48:00,0.68384,0.68391,0.68384,0.68391,7500000.0
2006-07-21 03:49:00,0.6839,0.6839,0.68385,0.68388,186600001.0
2006-07-21 03:50:00,0.68385,0.68388,0.68385,0.68388,64800001.0
2006-07-21 03:51:00,0.68387,0.68389,0.68385,0.68389,113599999.0
2006-07-21 03:52:00,0.68395,0.68395,0.68393,0.68393,23200000.0
2006-07-21 03:53:00,0.68398,0.68398,0.68393,0.68393,103099998.0
2006-07-21 03:54:00,0.68398,0.684,0.68394,0.684,260199999.0
2006-07-21 03:55:00,0.68397,0.68397,0.68393,0.68393,58300000.0
2006-07-21 03:56:00,0.68393,0.68398,0.68388,0.68393,105900001.0
2006-07-21 03:57:00,0.68395,0.68396,0.68392,0.68396,105600003.0
2006-07-21 03:58:00,0.68389,0.68398,0.68389,0.68392,213100006.0
2006-07-21 03:59:00,0.68393,0.68393,0.68383,0.68383,60599998.0
2006-07-21 04:00:00,0.68393,0.68399,0.68391,0.68397,95299997.0
2006-07-21 04:01:00,0.6839,0.68395,0.68386,0.68395,278499995.0
2006-07-21 04:02:00,0.68393,0.68393,0.68388,0.68393,226799997.0
2006-07-21 04:03:00,0.68395,0.68395,0.68388,0.68392,121999998.0
2006-07-21 04:04:00,0.68394,0.68394,0.68389,0.68392,129499997.0
2006-07-21 04:05:00,0.68395,0.68395,0.68393,0.68393,28800000.0
2006-07-21 04:06:00,0.68393,0.68393,0.68393,0.68393,4800000.0
2006-07-21 04:07:00,0.68391,0.68396,0.68388,0.68396,139400002.0
2006-07-21 04:08:00,0.68393,0.68393,0.68387,0.68393,72600000.0
2006-07-21 04:09:00,0.68393,0.68394,0.68386,0.68394,270600001.0
2006-07-21 04:10:00,0.68393,0.68393,0.68388,0.68392,95700004.0
2006-07-21 04:11:00,0.68395,0.68396,0.68388,0.68393,127399996.0
2006-07-21 04:12:00,0.68394,0.68394,0.68392,0.68392,35300000.0
2006-07-21 04:13:00,0.68392,0.68395,0.68388,0.68388,69800000.0
2006-07-21 04:14:00,0.68385,0.68385,0.68382,0.68382,26300000.0
2006-07-21 04:15:00,0.68388,0.68393,0.68388,0.68393,109200002.0
2006-07-21 04:16:00,0.68391,0.68392,0.68391,0.68392,51899998.0
2006-07-21 04:17:00,0.68388,0.68388,0.68387,0.68387,62200001.0
2006-07-21 04:18:00,0.68392,0.68393,0.68392,0.68393,73799999.0
2006-07-21 04:19:00,0.68393,0.68395,0.68392,0.68392,131600002.0
2006-07-21 04:20:00,0.68392,0.68395,0.68392,0.68393,118899998.0
2006-07-21 04:21:00,0.68391,0.68392,0.68391,0.68392,5600000.0
2006-07-21 04:22:00,0.68388,0.68392,0.68385,0.68385,204100002.0
2006-07-21 04:23:00,0.68392,0.68392,0.68392,0.68392,38299999.0
2006-07-21 04:24:00,0.68388,0.68394,0.68388,0.68394,81400000.0
2006-07-21 04:25:00,0.68397,0.68398,0.68397,0.68398,63799999.0
2006-07-21 04:26:00,0.68393,0.68399,0.68393,0.68397,67700000.0
2006-07-21 04:27:00,0.68395,0.68401,0.68393,0.68401,118099996.0
2006-07-21 04:28:00,0.68397,0.68401,0.68394,0.68394,132299997.0
2006-07-21 04:29:00,0.68397,0.68398,0.68397,0.68398,19900000.0
2006-07-21 04:30:00,0.68398,0.68403,0.68397,0.68397,114400000.0
2006-07-21 04:31:00,0.68398,0.68404,0.68397,0.68399,199799996.0
2006-07-21 04:32:00,0.68398,0.68398,0.6839,0.6839,114700004.0
2006-07-21 04:33:00,0.6839,0.6839,0.6839,0.6839,37099998.0
2006-07-21 04:34:00,0.68389,0.68394,0.68389,0.68389,152399999.0
2006-07-21 04:35:00,0.68388,0.68388,0.68384,0.68384,1600000.0
2006-07-21 04:36:00,0.68385,0.68391,0.68383,0.68391,92000001.0
2006-07-21 04:37:00,0.6839,0.68392,0.68379,0.68379,107599998.0
2006-07-21 04:38:00,0.68375,0.68382,0.68373,0.68382,161999999.0
2006-07-21 04:39:00,0.68374,0.68374,0.6836,0.68362,127099999.0
2006-07-21 04:40:00,0.68363,0.6837,0.68359,0.68366,257899997.0
2006-07-21 04:41:00,0.68367,0.68367,0.68365,0.68367,88400000.0
2006-07-21 04:42:00,0.68371,0.68371,0.68362,0.68366,76000002.0
2006-07-21 04:43:00,0.68364,0.68368,0.68362,0.68362,78300000.0
2006-07-21 04:44:00,0.6836,0.68375,0.6836,0.68375,224499997.0
2006-07-21 04:45:00,0.6837,0.68375,0.6837,0.68373,53500000.0
2006-07-21 04:46:00,0.68367,0.6837,0.68365,0.6837,210499995.0
2006-07-21 04:47:00,0.68371,0.68373,0.68369,0.68373,56800000.0
2006-07-21 04:48:00,0.68376,0.68378,0.68375,0.68375,63800001.0
2006-07-21 04:49:00,0.68377,0.6838,0.68374,0.68376,122099999.0
2006-07-21 04:50:00,0.68373,0.68373,0.68366,0.68367,147599998.0
2006-07-21 04:51:00,0.68367,0.68367,0.68367,0.68367,10400000.0
2006-07-21 04:52:00,0.68367,0.6837,0.68367,0.6837,40700000.0
2006-07-21 04:53:00,0.6837,0.68372,0.68365,0.6837,214800004.0
2006-07-21 04:54:00,0.6837,0.6837,0.6837,0.6837,51000000.0
2006-07-21 04:55:00,0.68367,0.68372,0.68365,0.68367,231400004.0
2006-07-21 04:56:00,0.68367,0.68373,0.68367,0.68373,69899999.0
2006-07-21 04:57:00,0.68368,0.68373,0.68368,0.68373,51799999.0
2006-07-21 04:58:00,0.68368,0.6837,0.68367,0.6837,91999998.0
2006-07-21 04:59:00,0.6837,0.6837,0.68367,0.68367,109399998.0
2006-07-21 05:00:00,0.68365,0.68368,0.68365,0.68368,41800000.0
2006-07-21 05:01:00,0.68365,0.68372,0.68365,0.68368,82800000.0
2006-07-21 05:02:00,0.68368,0.68368,0.68368,0.68368,45099998.0
2006-07-21 05:03:00,0.68371,0.68371,0.68363,0.68363,117500005.0
2006-07-21 05:04:00,0.68361,0.68366,0.68361,0.68366,97300002.0
2006-07-21 05:05:00,0.68372,0.68372,0.68372,0.68372,11200000.0
2006-07-21 05:06:00,0.68368,0.68368,0.68365,0.68365,96699998.0
2006-07-21 05:07:00,0.68363,0.68369,0.68361,0.68363,100700001.0
2006-07-21 05:08:00,0.68363,0.68365,0.6836,0.6836,136200001.0
2006-07-21 05:09:00,0.6836,0.68368,0.6836,0.68368,110699998.0
2006-07-21 05:10:00,0.68364,0.68366,0.68364,0.68366,70299999.0
2006-07-21 05:11:00,0.68367,0.6837,0.68363,0.68365,224399993.0
2006-07-21 05:12:00,0.6837,0.6837,0.68365,0.68365,54299999.0
2006-07-21 05:13:00,0.68365,0.68365,0.6836,0.68365,159599998.0
2006-07-21 05:14:00,0.68365,0.68365,0.68358,0.68362,87900002.0
2006-07-21 05:15:00,0.68368,0.68371,0.68368,0.68368,146099999.0
2006-07-21 05:16:00,0.6837,0.68374,0.68367,0.68374,194200002.0
2006-07-21 05:17:00,0.68368,0.68368,0.68362,0.68368,145299998.0
2006-07-21 05:18:00,0.68365,0.68368,0.68365,0.68365,65500000.0
2006-07-21 05:19:00,0.68369,0.68369,0.6836,0.6836,147099996.0
2006-07-21 05:20:00,0.68362,0.68366,0.68362,0.68366,84699998.0
2006-07-21 05:21:00,0.68363,0.68373,0.68363,0.68373,135199998.0
2006-07-21 05:22:00,0.68373,0.68373,0.68373,0.68373,36700001.0
2006-07-21 05:23:00,0.68373,0.68373,0.68369,0.68369,39800001.0
2006-07-21 05:24:00,0.68371,0.68373,0.68369,0.6837,181300001.0
2006-07-21 05:25:00,0.68373,0.68373,0.6837,0.6837,43800002.0
2006-07-21 05:26:00,0.6837,0.68375,0.68369,0.68369,135000001.0
2006-07-21 05:27:00,0.68374,0.68377,0.68368,0.68377,128800002.0
2006-07-21 05:28:00,0.68372,0.68375,0.6837,0.6837,106100004.0
2006-07-21 05:29:00,0.6837,0.6837,0.68368,0.68368,67399999.0
2006-07-21 05:30:00,0.68371,0.68375,0.6837,0.6837,149200000.0
2006-07-21 05:31:00,0.6837,0.68372,0.6837,0.68372,48000002.0
2006-07-21 05:32:00,0.6837,0.68375,0.6837,0.68372,283699995.0
2006-07-21 05:33:00,0.68378,0.68378,0.6837,0.68372,142500000.0
2006-07-21 05:34:00,0.6837,0.68373,0.68369,0.68369,90299997.0
2006-07-21 05:35:00,0.6837,0.6837,0.68368,0.6837,113299998.0
2006-07-21 05:36:00,0.68369,0.68374,0.68367,0.68367,57900000.0
2006-07-21 05:37:00,0.68369,0.68371,0.68368,0.68371,73500001.0
2006-07-21 05:38:00,0.68375,0.68378,0.68375,0.68378,90099998.0
2006-07-21 05:39:00,0.68375,0.68375,0.68372,0.68372,19000000.0
2006-07-21 05:40:00,0.68369,0.68375,0.68366,0.6837,213399999.0
2006-07-21 05:41:00,0.68375,0.68375,0.68372,0.68375,123399997.0
2006-07-21 05:42:00,0.68373,0.68375,0.68372,0.68375,169500001.0
2006-07-21 05:43:00,0.68375,0.68375,0.68367,0.68373,164499999.0
2006-07-21 05:44:00,0.68372,0.68375,0.68371,0.68372,112000002.0
2006-07-21 05:45:00,0.68372,0.68375,0.68368,0.68368,124900001.0
2006-07-21 05:46:00,0.68377,0.68382,0.68377,0.68378,116800004.0
2006-07-21 05:47:00,0.68377,0.68385,0.68377,0.6838,176300000.0
2006-07-21 05:48:00,0.68378,0.68378,0.68378,0.68378,8700000.0
2006-07-21 05:49:00,0.68379,0.68381,0.6837,0.6837,67000000.0
2006-07-21 05:50:00,0.68376,0.6838,0.68376,0.68376,162000003.0
2006-07-21 05:51:00,0.68378,0.68378,0.6837,0.68375,141100001.0
2006-07-21 05:52:00,0.68373,0.6838,0.68368,0.6838,119000003.0
2006-07-21 05:53:00,0.68377,0.68377,0.68375,0.68376,98399998.0
2006-07-21 05:54:00,0.68376,0.68378,0.68373,0.68377,203399995.0
2006-07-21 05:55:00,0.68377,0.68383,0.68374,0.68374,138000001.0
2006-07-21 05:56:00,0.68372,0.68379,0.68372,0.68378,93199997.0
2006-07-21 05:57:00,0.68372,0.68378,0.68372,0.68375,8800000.0
2006-07-21 05:58:00,0.68375,0.68375,0.68375,0.68375,16799999.0
2006-07-21 05:59:00,0.68373,0.68373,0.68373,0.68373,50400002.0
2006-07-21 06:00:00,0.68375,0.68375,0.68368,0.68371,270999997.0
2006-07-21 06:01:00,0.68367,0.68367,0.68367,0.68367,64000000.0
2006-07-21 06:02:00,0.68374,0.68374,0.6837,0.6837,47300000.0
2006-07-21 06:03:00,0.68375,0.68378,0.68372,0.68372,89499999.0
2006-07-21 06:04:00,0.6837,0.68372,0.6837,0.68372,34300000.0
2006-07-21 06:05:00,0.68373,0.68375,0.68373,0.68375,51200001.0
2006-07-21 06:06:00,0.68371,0.68378,0.68371,0.68374,99100001.0
2006-07-21 06:07:00,0.68375,0.68375,0.6837,0.68375,157000001.0
2006-07-21 06:08:00,0.68375,0.68375,0.68375,0.68375,7900000.0
2006-07-21 06:09:00,0.68375,0.68375,0.68375,0.68375,30299999.0
2006-07-21 06:10:00,0.68375,0.68375,0.68375,0.68375,8000000.0
2006-07-21 06:11:00,0.68375,0.68375,0.68372,0.68372,39899998.0
2006-07-21 06:12:00,0.68375,0.68378,0.68372,0.68372,52600000.0
2006-07-21 06:13:00,0.68372,0.68372,0.68372,0.68372,12800000.0
2006-07-21 06:14:00,0.6837,0.6838,0.6837,0.68378,102700003.0
2006-07-21 06:15:00,0.68375,0.68375,0.6837,0.6837,39800001.0
2006-07-21 06:16:00,0.68375,0.68375,0.6837,0.68375,127500000.0
2006-07-21 06:17:00,0.68373,0.68375,0.6837,0.68373,145300002.0
2006-07-21 06:18:00,0.6837,0.6837,0.6837,0.6837,7900000.0
2006-07-21 06:19:00,0.68375,0.68375,0.68369,0.6837,39900000.0
2006-07-21 06:20:00,0.68365,0.68372,0.68365,0.68365,58600001.0
2006-07-21 06:21:00,0.68364,0.68369,0.68362,0.68362,131199998.0
2006-07-21 06:22:00,0.68361,0.68368,0.68361,0.68365,40600000.0
2006-07-21 06:23:00,0.68366,0.6837,0.68362,0.68363,199099997.0
2006-07-21 06:24:00,0.68362,0.68368,0.6836,0.68362,177400003.0
2006-07-21 06:25:00,0.6836,0.68365,0.6836,0.6836,77399999.0
2006-07-21 06:26:00,0.6836,0.68365,0.6836,0.68362,59200000.0
2006-07-21 06:27:00,0.68365,0.68366,0.68356,0.68356,177300002.0
2006-07-21 06:28:00,0.68355,0.6836,0.68355,0.68358,99000002.0
2006-07-21 06:29:00,0.68364,0.68364,0.6836,0.6836,129600002.0
2006-07-21 06:30:00,0.6836,0.68366,0.68358,0.68366,103300000.0
2006-07-21 06:31:00,0.68363,0.68369,0.68362,0.68369,130700003.0
2006-07-21 06:32:00,0.68371,0.68371,0.68369,0.68369,22300000.0
2006-07-21 06:33:00,0.68363,0.68363,0.68363,0.68363,34400002.0
2006-07-21 06:34:00,0.68365,0.68368,0.68365,0.68368,12900000.0
2006-07-21 06:35:00,0.6837,0.6837,0.6837,0.6837,31900000.0
2006-07-21 06:36:00,0.68365,0.68367,0.68362,0.68366,54000001.0
2006-07-21 06:37:00,0.68372,0.68373,0.68365,0.68373,175699996.0
2006-07-21 06:38:00,0.68366,0.68372,0.68362,0.68365,135999998.0
2006-07-21 06:39:00,0.6837,0.6837,0.68365,0.68365,57200001.0
2006-07-21 06:40:00,0.6837,0.68372,0.68367,0.68372,61300000.0
2006-07-21 06:41:00,0.6837,0.68371,0.6837,0.68371,21600000.0
2006-07-21 06:42:00,0.68368,0.68368,0.68367,0.68367,92700001.0
2006-07-21 06:43:00,0.68369,0.68376,0.68368,0.68375,83399998.0
2006-07-21 06:44:00,0.68373,0.68373,0.68363,0.68365,148499997.0
2006-07-21 06:45:00,0.68374,0.68374,0.68364,0.68364,231899996.0
2006-07-21 06:46:00,0.68367,0.68367,0.6836,0.6836,157800001.0
2006-07-21 06:47:00,0.68362,0.68373,0.68362,0.68373,34300000.0
2006-07-21 06:48:00,0.68372,0.68373,0.68372,0.68373,74199999.0
2006-07-21 06:49:00,0.68373,0.68373,0.68366,0.6837,151699999.0
2006-07-21 06:50:00,0.68372,0.68375,0.68372,0.68375,42300000.0
2006-07-21 06:51:00,0.68373,0.68373,0.68366,0.68369,140400000.0
2006-07-21 06:52:00,0.68372,0.68378,0.68372,0.68378,38900001.0
2006-07-21 06:53:00,0.68376,0.68376,0.68365,0.68365,64000002.0
2006-07-21 06:54:00,0.68367,0.68367,0.68367,0.68367,41499998.0
2006-07-21 06:55:00,0.6837,0.68375,0.6837,0.6837,47800000.0
2006-07-21 06:56:00,0.68369,0.68374,0.68364,0.68364,271100007.0
2006-07-21 06:57:00,0.68366,0.6837,0.68363,0.68363,105500003.0
2006-07-21 06:58:00,0.68364,0.68364,0.68359,0.68361,165900000.0
2006-07-21 06:59:00,0.68357,0.68364,0.68357,0.68364,84600001.0
2006-07-21 07:00:00,0.68361,0.68366,0.68361,0.68365,94900002.0
2006-07-21 07:01:00,0.68362,0.68365,0.68362,0.68362,133000002.0
2006-07-21 07:02:00,0.68362,0.68369,0.68362,0.68364,97200001.0
2006-07-21 07:03:00,0.68367,0.6837,0.68367,0.6837,41600001.0
2006-07-21 07:04:00,0.68365,0.6837,0.68365,0.6837,30300000.0
2006-07-21 07:05:00,0.68362,0.68362,0.68362,0.68362,19100000.0
2006-07-21 07:06:00,0.68365,0.68365,0.68362,0.68362,81599997.0
2006-07-21 07:07:00,0.68362,0.68362,0.68357,0.68357,68700001.0
2006-07-21 07:08:00,0.68357,0.6836,0.68357,0.68357,97699998.0
2006-07-21 07:09:00,0.68357,0.6836,0.68357,0.6836,52300002.0
2006-07-21 07:10:00,0.68357,0.6836,0.68357,0.68357,142399997.0
2006-07-21 07:11:00,0.68358,0.6836,0.68357,0.6836,174899999.0
2006-07-21 07:12:00,0.68355,0.68355,0.68355,0.68355,18299999.0
2006-07-21 07:13:00,0.68359,0.68365,0.68359,0.6836,169900002.0
2006-07-21 07:14:00,0.68361,0.68366,0.68354,0.68357,230600000.0
2006-07-21 07:15:00,0.6836,0.6836,0.68358,0.6836,231699997.0
2006-07-21 07:16:00,0.68362,0.68368,0.68362,0.68365,119400001.0
2006-07-21 07:17:00,0.68363,0.68366,0.68363,0.68366,86699998.0
2006-07-21 07:18:00,0.68367,0.68368,0.68363,0.68364,75999999.0
2006-07-21 07:19:00,0.68362,0.68366,0.6836,0.68363,156600004.0
2006-07-21 07:20:00,0.68361,0.68361,0.68354,0.68355,146199997.0
2006-07-21 07:21:00,0.68362,0.68365,0.68362,0.68363,75600000.0
2006-07-21 07:22:00,0.68363,0.68366,0.6836,0.68366,142100003.0
2006-07-21 07:23:00,0.68361,0.68364,0.68357,0.68364,123000001.0
2006-07-21 07:24:00,0.68363,0.68364,0.6836,0.6836,207799999.0
2006-07-21 07:25:00,0.68363,0.68365,0.68363,0.68365,27900000.0
2006-07-21 07:26:00,0.68363,0.68363,0.6836,0.68362,69900000.0
2006-07-21 07:27:00,0.68364,0.68366,0.68357,0.68365,118800003.0
2006-07-21 07:28:00,0.68361,0.68361,0.68358,0.68358,94099999.0
2006-07-21 07:29:00,0.68362,0.68363,0.68358,0.68361,167599997.0
2006-07-21 07:30:00,0.68358,0.6836,0.68355,0.68358,204300003.0
2006-07-21 07:31:00,0.68362,0.68362,0.68358,0.68358,22400000.0
2006-07-21 07:32:00,0.68358,0.6836,0.68355,0.6836,56299999.0
2006-07-21 07:33:00,0.68358,0.68358,0.6835,0.6835,59100000.0
2006-07-21 07:34:00,0.68345,0.68351,0.68345,0.6835,126800001.0
2006-07-21 07:35:00,0.68351,0.68355,0.68349,0.68352,103700001.0
2006-07-21 07:36:00,0.68357,0.68357,0.68354,0.68354,117899999.0
2006-07-21 07:37:00,0.68356,0.6836,0.68353,0.6836,165500002.0
2006-07-21 07:38:00,0.68361,0.68365,0.68359,0.68365,116800001.0
2006-07-21 07:39:00,0.68361,0.68363,0.68354,0.68354,74400001.0
2006-07-21 07:40:00,0.68355,0.68359,0.68355,0.68359,13800000.0
2006-07-21 07:41:00,0.6836,0.6836,0.68357,0.6836,146999997.0
2006-07-21 07:42:00,0.68359,0.68366,0.68359,0.68366,87799998.0
2006-07-21 07:43:00,0.68365,0.68373,0.68363,0.68363,110999998.0
2006-07-21 07:44:00,0.6836,0.6836,0.6836,0.6836,70900001.0
2006-07-21 07:45:00,0.68354,0.68359,0.68354,0.68358,47200000.0
2006-07-21 07:46:00,0.6836,0.68365,0.6836,0.6836,209100003.0
2006-07-21 07:47:00,0.68365,0.68365,0.68365,0.68365,70200002.0
2006-07-21 07:48:00,0.68362,0.68368,0.68362,0.68365,154400001.0
2006-07-21 07:49:00,0.68364,0.68366,0.68364,0.68366,29500000.0
2006-07-21 07:50:00,0.68369,0.68372,0.68364,0.68364,242799999.0
2006-07-21 07:51:00,0.68361,0.68368,0.68361,0.68362,128300000.0
2006-07-21 07:52:00,0.68361,0.68368,0.68361,0.68362,215500003.0
2006-07-21 07:53:00,0.68365,0.68368,0.68361,0.68364,148300000.0
2006-07-21 07:54:00,0.6837,0.6838,0.6837,0.68377,69199999.0
2006-07-21 07:55:00,0.68376,0.68383,0.68376,0.68383,62899999.0
2006-07-21 07:56:00,0.6838,0.68385,0.68378,0.68381,108799999.0
2006-07-21 07:57:00,0.68375,0.68378,0.6837,0.68372,133600000.0
2006-07-21 07:58:00,0.68375,0.68375,0.6837,0.6837,138000000.0
2006-07-21 07:59:00,0.68372,0.68375,0.68372,0.68375,52600002.0
2006-07-21 08:00:00,0.6837,0.68378,0.6837,0.68373,281600002.0
2006-07-21 08:01:00,0.68373,0.68375,0.68368,0.68375,192800001.0
2006-07-21 08:02:00,0.68375,0.68377,0.68371,0.68377,65300002.0
2006-07-21 08:03:00,0.68376,0.6838,0.68376,0.68378,122499998.0
2006-07-21 08:04:00,0.68374,0.68378,0.68374,0.68377,88199999.0
2006-07-21 08:05:00,0.68369,0.68369,0.68369,0.68369,47999998.0
2006-07-21 08:06:00,0.68364,0.68372,0.68362,0.68371,122700001.0
2006-07-21 08:07:00,0.68371,0.68372,0.68371,0.68372,61700001.0
2006-07-21 08:08:00,0.68366,0.68372,0.68366,0.68366,74400003.0
2006-07-21 08:09:00,0.68365,0.68373,0.68365,0.68372,151999997.0
2006-07-21 08:10:00,0.68368,0.68368,0.6836,0.68362,148099999.0
2006-07-21 08:11:00,0.68358,0.68363,0.68358,0.68362,86500001.0
2006-07-21 08:12:00,0.68362,0.68362,0.68356,0.6836,161500000.0
2006-07-21 08:13:00,0.68361,0.68362,0.68351,0.68352,265800003.0
2006-07-21 08:14:00,0.68354,0.68354,0.68349,0.68351,134099997.0
2006-07-21 08:15:00,0.68357,0.68357,0.6835,0.6835,67800002.0
2006-07-21 08:16:00,0.68348,0.68348,0.68347,0.68347,79000000.0
2006-07-21 08:17:00,0.68348,0.68356,0.68348,0.68355,85800003.0
2006-07-21 08:18:00,0.68352,0.68353,0.68352,0.68353,43799999.0
2006-07-21 08:19:00,0.6835,0.68353,0.68348,0.68351,66199999.0
2006-07-21 08:20:00,0.68347,0.6835,0.68343,0.6835,136199996.0
2006-07-21 08:21:00,0.68358,0.68362,0.68352,0.68352,80600000.0
2006-07-21 08:22:00,0.68357,0.68357,0.6835,0.68351,73000000.0
2006-07-21 08:23:00,0.68356,0.68361,0.68351,0.68353,111500001.0
2006-07-21 08:24:00,0.68348,0.68354,0.68348,0.6835,141100001.0
2006-07-21 08:25:00,0.68347,0.68353,0.68347,0.68351,34200000.0
2006-07-21 08:26:00,0.68343,0.68343,0.68335,0.68335,9600000.0
2006-07-21 08:27:00,0.68334,0.68342,0.68334,0.68334,181500002.0
2006-07-21 08:28:00,0.68333,0.68338,0.68332,0.68332,91099997.0
2006-07-21 08:29:00,0.6834,0.68342,0.68331,0.68337,256000004.0
2006-07-21 08:30:00,0.68337,0.68342,0.68333,0.68333,115700003.0
2006-07-21 08:31:00,0.68329,0.68344,0.68329,0.6834,159300000.0
2006-07-21 08:32:00,0.68337,0.68339,0.68333,0.68339,98100001.0
2006-07-21 08:33:00,0.6834,0.68343,0.68339,0.6834,173099999.0
2006-07-21 08:34:00,0.68334,0.68342,0.68334,0.68339,222800004.0
2006-07-21 08:35:00,0.68346,0.68354,0.68346,0.68351,84499999.0
2006-07-21 08:36:00,0.68344,0.68353,0.68338,0.68345,195999997.0
2006-07-21 08:37:00,0.68344,0.68347,0.68329,0.68336,163600002.0
2006-07-21 08:38:00,0.68338,0.6834,0.68331,0.68333,83100002.0
2006-07-21 08:39:00,0.68332,0.68338,0.68331,0.68332,218799997.0
2006-07-21 08:40:00,0.68327,0.6834,0.68327,0.6834,208000002.0
2006-07-21 08:41:00,0.68344,0.68344,0.68322,0.68327,85800001.0
2006-07-21 08:42:00,0.68321,0.68338,0.68321,0.68335,215499993.0
2006-07-21 08:43:00,0.68333,0.68347,0.68331,0.68337,184299998.0
2006-07-21 08:44:00,0.6834,0.68345,0.68335,0.68337,115700002.0
2006-07-21 08:45:00,0.68335,0.68343,0.68335,0.68339,106200003.0
2006-07-21 08:46:00,0.68336,0.68336,0.68329,0.68335,119800003.0
2006-07-21 08:47:00,0.68331,0.68336,0.6833,0.68335,135399999.0
2006-07-21 08:48:00,0.68331,0.68331,0.68327,0.68327,6400000.0
2006-07-21 08:49:00,0.68318,0.6833,0.68312,0.6833,114499999.0
2006-07-21 08:50:00,0.68324,0.68324,0.68312,0.68312,179200002.0
2006-07-21 08:51:00,0.68316,0.68317,0.68311,0.68312,169300000.0
2006-07-21 08:52:00,0.68312,0.68322,0.68312,0.68322,122599997.0
2006-07-21 08:53:00,0.68317,0.68321,0.6831,0.68321,78800001.0
2006-07-21 08:54:00,0.68324,0.68325,0.68319,0.68319,101500002.0
2006-07-21 08:55:00,0.68314,0.68327,0.68309,0.6831,137399998.0
2006-07-21 08:56:00,0.68307,0.68307,0.68299,0.68305,91800001.0
2006-07-21 08:57:00,0.683,0.68307,0.683,0.68302,201599998.0
2006-07-21 08:58:00,0.68303,0.68307,0.68299,0.68302,139900002.0
2006-07-21 08:59:00,0.68299,0.68321,0.68299,0.68311,137100000.0
2006-07-21 09:00:00,0.68307,0.68312,0.68304,0.68312,49600001.0
2006-07-21 09:01:00,0.68316,0.68316,0.68293,0.68298,196200003.0
2006-07-21 09:02:00,0.68299,0.68299,0.68294,0.68297,180299999.0
2006-07-21 09:03:00,0.68299,0.683,0.6829,0.6829,123799999.0
2006-07-21 09:04:00,0.68291,0.68291,0.68283,0.68286,75100000.0
2006-07-21 09:05:00,0.6829,0.68292,0.68286,0.68288,233100000.0
2006-07-21 09:06:00,0.68286,0.68287,0.68286,0.68287,48000000.0
2006-07-21 09:07:00,0.68283,0.68285,0.68276,0.68278,157900001.0
2006-07-21 09:08:00,0.68275,0.68275,0.68258,0.68258,110200002.0
2006-07-21 09:09:00,0.68259,0.68266,0.68259,0.68263,129100000.0
2006-07-21 09:10:00,0.68261,0.68264,0.68255,0.6826,188600002.0
2006-07-21 09:11:00,0.68259,0.68263,0.68256,0.6826,338300006.0
2006-07-21 09:12:00,0.68251,0.6826,0.68251,0.68258,112800000.0
2006-07-21 09:13:00,0.68257,0.68263,0.68249,0.68249,137700002.0
2006-07-21 09:14:00,0.68245,0.6826,0.68245,0.6826,138199998.0
2006-07-21 09:15:00,0.68262,0.68265,0.68246,0.68256,244500002.0
2006-07-21 09:16:00,0.68258,0.68259,0.68248,0.68252,94100001.0
2006-07-21 09:17:00,0.68244,0.68248,0.68235,0.68246,128500002.0
2006-07-21 09:18:00,0.68248,0.68255,0.68241,0.68255,46400001.0
2006-07-21 09:19:00,0.68262,0.68263,0.68252,0.68252,63700000.0
2006-07-21 09:20:00,0.6825,0.68253,0.68245,0.6825,189099997.0
2006-07-21 09:21:00,0.68252,0.68255,0.68246,0.68255,111400000.0
2006-07-21 09:22:00,0.68254,0.68263,0.68247,0.68263,101699999.0
2006-07-21 09:23:00,0.68266,0.68267,0.68259,0.68264,101199998.0
2006-07-21 09:24:00,0.68267,0.68272,0.68265,0.6827,64700000.0
2006-07-21 09:25:00,0.68267,0.68273,0.68267,0.6827,185399998.0
2006-07-21 09:26:00,0.68268,0.68271,0.6826,0.68269,220999997.0
2006-07-21 09:27:00,0.68271,0.68271,0.68266,0.68267,189299998.0
2006-07-21 09:28:00,0.68267,0.6827,0.68265,0.6827,132100000.0
2006-07-21 09:29:00,0.68271,0.68273,0.68264,0.6827,86700002.0
2006-07-21 09:30:00,0.68271,0.68273,0.68271,0.68273,45400000.0
2006-07-21 09:31:00,0.6827,0.68274,0.68269,0.68274,69399998.0
2006-07-21 09:32:00,0.68271,0.68274,0.6827,0.68272,67600000.0
2006-07-21 09:33:00,0.68268,0.68274,0.68268,0.68274,160299996.0
2006-07-21 09:34:00,0.68273,0.6828,0.68273,0.68274,135399999.0
2006-07-21 09:35:00,0.68273,0.68274,0.68268,0.68274,86500003.0
2006-07-21 09:36:00,0.68274,0.68278,0.68262,0.68262,111000002.0
2006-07-21 09:37:00,0.68263,0.68267,0.68259,0.68265,165799996.0
2006-07-21 09:38:00,0.68269,0.6827,0.68268,0.6827,112399999.0
2006-07-21 09:39:00,0.68266,0.68266,0.68264,0.68264,74200001.0
2006-07-21 09:40:00,0.68264,0.68276,0.68264,0.68265,98800000.0
2006-07-21 09:41:00,0.68265,0.68276,0.68265,0.68273,158000001.0
2006-07-21 09:42:00,0.68276,0.68281,0.68267,0.68277,220399996.0
2006-07-21 09:43:00,0.68274,0.68278,0.68269,0.68278,177199995.0
2006-07-21 09:44:00,0.68268,0.68275,0.68268,0.68275,168400005.0
2006-07-21 09:45:00,0.68276,0.68276,0.68266,0.68267,255699995.0
2006-07-21 09:46:00,0.6827,0.68271,0.68265,0.68271,169599999.0
2006-07-21 09:47:00,0.68278,0.6828,0.68271,0.68277,191099997.0
2006-07-21 09:48:00,0.68274,0.68286,0.68274,0.68279,173300004.0
2006-07-21 09:49:00,0.68276,0.68284,0.68271,0.68279,111700001.0
2006-07-21 09:50:00,0.68277,0.68277,0.68267,0.68267,65399999.0
2006-07-21 09:51:00,0.68268,0.68268,0.68262,0.68262,145600002.0
2006-07-21 09:52:00,0.68267,0.68267,0.68265,0.68267,103199997.0
2006-07-21 09:53:00,0.6827,0.68275,0.68269,0.68275,92300000.0
2006-07-21 09:54:00,0.68271,0.6828,0.68271,0.68275,188599999.0
2006-07-21 09:55:00,0.68274,0.68274,0.68273,0.68273,76699998.0
2006-07-21 09:56:00,0.68275,0.68288,0.68275,0.68282,249699996.0
2006-07-21 09:57:00,0.68287,0.68293,0.68284,0.68293,172200001.0
2006-07-21 09:58:00,0.68295,0.68295,0.68287,0.68287,81600001.0
2006-07-21 09:59:00,0.68287,0.68288,0.68285,0.68285,22600000.0
2006-07-21 10:00:00,0.6829,0.68294,0.6828,0.68293,169700002.0
2006-07-21 10:01:00,0.68296,0.68297,0.68292,0.68293,252000003.0
2006-07-21 10:02:00,0.6829,0.68293,0.68287,0.68288,96599999.0
2006-07-21 10:03:00,0.68291,0.68295,0.68288,0.68295,203900001.0
2006-07-21 10:04:00,0.68296,0.68296,0.68287,0.68287,54199998.0
2006-07-21 10:05:00,0.68281,0.6829,0.68281,0.68285,122799996.0
2006-07-21 10:06:00,0.68284,0.683,0.68284,0.683,104599999.0
2006-07-21 10:07:00,0.68297,0.68299,0.68292,0.68299,104200000.0
2006-07-21 10:08:00,0.68304,0.68311,0.68296,0.68296,83199998.0
2006-07-21 10:09:00,0.68288,0.68288,0.68283,0.68288,94400002.0
2006-07-21 10:10:00,0.68289,0.68297,0.68286,0.68295,146499999.0
2006-07-21 10:11:00,0.68296,0.68296,0.68281,0.68285,195999999.0
2006-07-21 10:12:00,0.68286,0.68298,0.68286,0.68287,67000001.0
2006-07-21 10:13:00,0.68291,0.68299,0.68291,0.68295,206199998.0
2006-07-21 10:14:00,0.68293,0.68293,0.68287,0.68287,67799999.0
2006-07-21 10:15:00,0.68292,0.68295,0.68289,0.68289,225099998.0
2006-07-21 10:16:00,0.68295,0.68307,0.68295,0.68305,62399999.0
2006-07-21 10:17:00,0.68308,0.68316,0.68307,0.68312,132000002.0
2006-07-21 10:18:00,0.68312,0.68312,0.68303,0.68305,135700002.0
2006-07-21 10:19:00,0.68306,0.68307,0.68297,0.68307,91700001.0
2006-07-21 10:20:00,0.6831,0.68313,0.68304,0.68313,153999999.0
2006-07-21 10:21:00,0.68305,0.68305,0.68305,0.68305,43100001.0
2006-07-21 10:22:00,0.68303,0.68309,0.68303,0.68309,195899998.0
2006-07-21 10:23:00,0.6831,0.68316,0.68307,0.68307,159500002.0
2006-07-21 10:24:00,0.6831,0.68319,0.68307,0.68319,276200006.0
2006-07-21 10:25:00,0.68318,0.68321,0.68311,0.68316,181499996.0
2006-07-21 10:26:00,0.68313,0.68317,0.68312,0.68312,210299996.0
2006-07-21 10:27:00,0.68311,0.6832,0.68309,0.68316,222700002.0
2006-07-21 10:28:00,0.68314,0.68323,0.68312,0.68313,193700003.0
2006-07-21 10:29:00,0.68305,0.68317,0.68303,0.68312,260100001.0
2006-07-21 10:30:00,0.68305,0.68305,0.68271,0.68292,174700001.0
2006-07-21 10:31:00,0.68308,0.68314,0.68308,0.68314,26700000.0
2006-07-21 10:32:00,0.68325,0.68329,0.68321,0.68329,203699999.0
2006-07-21 10:33:00,0.68328,0.68328,0.6832,0.68328,151000000.0
2006-07-21 10:34:00,0.68332,0.68332,0.68309,0.68309,168900005.0
2006-07-21 10:35:00,0.6831,0.6832,0.6831,0.68318,90000001.0
2006-07-21 10:36:00,0.68318,0.68331,0.68318,0.68327,211999999.0
2006-07-21 10:37:00,0.68327,0.68329,0.68325,0.68326,92500001.0
2006-07-21 10:38:00,0.68321,0.68323,0.68315,0.68323,144100003.0
2006-07-21 10:39:00,0.68326,0.68327,0.6832,0.68323,182300001.0
2006-07-21 10:40:00,0.68325,0.68327,0.68325,0.68327,73600001.0
2006-07-21 10:41:00,0.68328,0.68328,0.68317,0.68327,91100002.0
2006-07-21 10:42:00,0.68332,0.68334,0.6833,0.6833,148200002.0
2006-07-21 10:43:00,0.68333,0.68361,0.68331,0.68361,138399998.0
2006-07-21 10:44:00,0.68352,0.68352,0.68343,0.68349,69300000.0
2006-07-21 10:45:00,0.6835,0.68353,0.68346,0.68353,150400000.0
2006-07-21 10:46:00,0.68344,0.68346,0.68342,0.68345,160900002.0
2006-07-21 10:47:00,0.68345,0.68353,0.68341,0.68353,101699997.0
2006-07-21 10:48:00,0.68351,0.68351,0.68333,0.68338,118300002.0
2006-07-21 10:49:00,0.68338,0.6834,0.68335,0.68335,107100000.0
2006-07-21 10:50:00,0.68328,0.68334,0.68318,0.68318,152000000.0
2006-07-21 10:51:00,0.68322,0.68327,0.68315,0.68315,151399998.0
2006-07-21 10:52:00,0.68314,0.68321,0.68314,0.68317,127699998.0
2006-07-21 10:53:00,0.68311,0.68313,0.68305,0.6831,79700001.0
2006-07-21 10:54:00,0.68307,0.68311,0.68307,0.68309,235599999.0
2006-07-21 10:55:00,0.6831,0.68326,0.6831,0.68326,39300000.0
2006-07-21 10:56:00,0.68323,0.68324,0.68315,0.68324,191500003.0
2006-07-21 10:57:00,0.6832,0.68324,0.68318,0.68322,136699998.0
2006-07-21 10:58:00,0.68319,0.68324,0.68318,0.68324,131699998.0
2006-07-21 10:59:00,0.68322,0.68326,0.68317,0.68321,141600000.0
2006-07-21 11:00:00,0.68323,0.68323,0.68314,0.68314,78700000.0
2006-07-21 11:01:00,0.6831,0.68318,0.6831,0.68316,60300000.0
2006-07-21 11:02:00,0.68311,0.68317,0.68311,0.68313,172700004.0
2006-07-21 11:03:00,0.68314,0.68317,0.68309,0.68312,106400000.0
2006-07-21 11:04:00,0.68314,0.68323,0.68314,0.68323,178699997.0
2006-07-21 11:05:00,0.68318,0.68323,0.68315,0.68315,133700002.0
2006-07-21 11:06:00,0.68316,0.68317,0.68302,0.68302,75400001.0
2006-07-21 11:07:00,0.68297,0.68304,0.68297,0.68297,127600001.0
2006-07-21 11:08:00,0.68306,0.68307,0.68302,0.68303,75000000.0
2006-07-21 11:09:00,0.68301,0.68306,0.68301,0.68302,142500001.0
2006-07-21 11:10:00,0.68296,0.68303,0.68296,0.683,184699999.0
2006-07-21 11:11:00,0.683,0.683,0.68297,0.68297,87000003.0
2006-07-21 11:12:00,0.68302,0.68304,0.683,0.683,80700002.0
2006-07-21 11:13:00,0.683,0.68303,0.683,0.683,78999998.0
2006-07-21 11:14:00,0.68304,0.68304,0.68295,0.68299,169700002.0
2006-07-21 11:15:00,0.68299,0.68299,0.68289,0.68295,176000000.0
2006-07-21 11:16:00,0.68294,0.68297,0.6829,0.68295,218100002.0
2006-07-21 11:17:00,0.68296,0.68299,0.68294,0.68294,184900001.0
2006-07-21 11:18:00,0.68295,0.68298,0.68293,0.68298,103299997.0
2006-07-21 11:19:00,0.68298,0.683,0.68289,0.68297,280199998.0
2006-07-21 11:20:00,0.6829,0.68292,0.68279,0.68279,79799999.0
2006-07-21 11:21:00,0.68286,0.6829,0.68286,0.68287,80200001.0
2006-07-21 11:22:00,0.68288,0.68288,0.68281,0.68282,119100002.0
2006-07-21 11:23:00,0.68284,0.68284,0.68277,0.6828,115599998.0
2006-07-21 11:24:00,0.68285,0.68289,0.68283,0.68289,58100002.0
2006-07-21 11:25:00,0.68286,0.68287,0.68285,0.68287,209000001.0
2006-07-21 11:26:00,0.68288,0.6829,0.68287,0.6829,135300001.0
2006-07-21 11:27:00,0.68288,0.68295,0.68288,0.68292,143800001.0
2006-07-21 11:28:00,0.68287,0.6829,0.68285,0.68287,220400000.0
2006-07-21 11:29:00,0.6829,0.6829,0.68287,0.68287,77400000.0
2006-07-21 11:30:00,0.68292,0.68292,0.68285,0.6829,134600000.0
2006-07-21 11:31:00,0.68289,0.68295,0.68287,0.68287,162200002.0
2006-07-21 11:32:00,0.6829,0.6829,0.68285,0.68288,63700000.0
2006-07-21 11:33:00,0.68287,0.68293,0.68285,0.68287,172299996.0
2006-07-21 11:34:00,0.68292,0.68298,0.6829,0.68292,171499999.0
2006-07-21 11:35:00,0.68297,0.68301,0.68294,0.68294,176399997.0
2006-07-21 11:36:00,0.68293,0.68298,0.6829,0.6829,269099992.0
2006-07-21 11:37:00,0.68292,0.68305,0.68292,0.68305,138300001.0
2006-07-21 11:38:00,0.683,0.68303,0.683,0.68303,17100000.0
2006-07-21 11:39:00,0.68303,0.68305,0.683,0.68305,110999999.0
2006-07-21 11:40:00,0.68303,0.68303,0.68296,0.68296,65900001.0
2006-07-21 11:41:00,0.68285,0.6829,0.68285,0.6829,39900000.0
2006-07-21 11:42:00,0.68285,0.68287,0.68285,0.68287,142899997.0
2006-07-21 11:43:00,0.68284,0.68287,0.68279,0.68287,76000001.0
2006-07-21 11:44:00,0.68276,0.68276,0.68274,0.68274,54400002.0
2006-07-21 11:45:00,0.68265,0.68271,0.68265,0.68271,206800003.0
2006-07-21 11:46:00,0.68273,0.68283,0.68272,0.68272,181800005.0
2006-07-21 11:47:00,0.68274,0.68274,0.68263,0.68274,125500001.0
2006-07-21 11:48:00,0.68269,0.68272,0.68264,0.68265,178300001.0
2006-07-21 11:49:00,0.68269,0.68278,0.68269,0.68278,128599996.0
2006-07-21 11:50:00,0.68271,0.68281,0.68271,0.68276,153700001.0
2006-07-21 11:51:00,0.68277,0.68286,0.68276,0.6828,231899999.0
2006-07-21 11:52:00,0.6828,0.6828,0.68273,0.68277,147699997.0
2006-07-21 11:53:00,0.68271,0.68271,0.68258,0.68266,124100001.0
2006-07-21 11:54:00,0.68261,0.6827,0.68258,0.68263,218300000.0
2006-07-21 11:55:00,0.68265,0.68268,0.68252,0.68252,149100000.0
2006-07-21 11:56:00,0.68252,0.6826,0.68251,0.68255,146699996.0
2006-07-21 11:57:00,0.68263,0.6827,0.68262,0.6827,140200002.0
2006-07-21 11:58:00,0.68269,0.6827,0.68261,0.68266,78700001.0
2006-07-21 11:59:00,0.68272,0.68275,0.68267,0.68272,111300000.0
2006-07-21 12:00:00,0.68263,0.68263,0.68251,0.68255,225599995.0
2006-07-21 12:01:00,0.68261,0.68265,0.68258,0.6826,47200000.0
2006-07-21 12:02:00,0.68266,0.68266,0.68253,0.68263,125299998.0
2006-07-21 12:03:00,0.68266,0.68266,0.68259,0.68261,101099999.0
2006-07-21 12:04:00,0.68267,0.68272,0.68266,0.68272,121699998.0
2006-07-21 12:05:00,0.68267,0.68268,0.68265,0.68265,100400000.0
2006-07-21 12:06:00,0.68263,0.68268,0.68263,0.68268,78000000.0
2006-07-21 12:07:00,0.68278,0.68278,0.68268,0.68273,133900001.0
2006-07-21 12:08:00,0.6828,0.6828,0.68273,0.68279,96099998.0
2006-07-21 12:09:00,0.68279,0.68282,0.68273,0.68273,232499999.0
2006-07-21 12:10:00,0.68271,0.68271,0.68266,0.6827,56599998.0
2006-07-21 12:11:00,0.68268,0.68273,0.68263,0.68273,88300000.0
2006-07-21 12:12:00,0.68268,0.68268,0.68262,0.68262,75000002.0
2006-07-21 12:13:00,0.68263,0.68268,0.68263,0.68263,53400000.0
2006-07-21 12:14:00,0.68266,0.6827,0.68263,0.68269,48199999.0
2006-07-21 12:15:00,0.6827,0.68274,0.6827,0.68272,51200002.0
2006-07-21 12:16:00,0.68278,0.68278,0.68266,0.68269,169400002.0
2006-07-21 12:17:00,0.68268,0.68268,0.6826,0.68265,158199999.0
2006-07-21 12:18:00,0.68265,0.68267,0.68262,0.68262,68900000.0
2006-07-21 12:19:00,0.68265,0.68266,0.68263,0.68265,118599997.0
2006-07-21 12:20:00,0.6826,0.6827,0.6826,0.68266,124200002.0
2006-07-21 12:21:00,0.68259,0.68265,0.68256,0.68257,185800000.0
2006-07-21 12:22:00,0.68251,0.68251,0.68208,0.68226,151199999.0
2006-07-21 12:23:00,0.68224,0.68224,0.68207,0.68218,233900002.0
2006-07-21 12:24:00,0.6823,0.68251,0.6823,0.68248,102400000.0
2006-07-21 12:25:00,0.68248,0.68251,0.68217,0.68217,211499999.0
2006-07-21 12:26:00,0.68214,0.68224,0.68211,0.68224,278600001.0
2006-07-21 12:27:00,0.68227,0.68248,0.68227,0.68242,214499996.0
2006-07-21 12:28:00,0.68242,0.68248,0.68231,0.68231,156800000.0
2006-07-21 12:29:00,0.68225,0.68231,0.68217,0.68231,180599997.0
2006-07-21 12:30:00,0.6823,0.68243,0.68226,0.68234,221200002.0
2006-07-21 12:31:00,0.68234,0.68242,0.68233,0.68237,166500001.0
2006-07-21 12:32:00,0.68236,0.68247,0.68236,0.68245,179100002.0
2006-07-21 12:33:00,0.68247,0.68255,0.68245,0.68253,256799998.0
2006-07-21 12:34:00,0.68254,0.68258,0.68254,0.68258,19100000.0
2006-07-21 12:35:00,0.68263,0.68263,0.68256,0.68257,84099996.0
2006-07-21 12:36:00,0.68255,0.68267,0.68255,0.6826,181100001.0
2006-07-21 12:37:00,0.68262,0.68262,0.68255,0.6826,114999999.0
2006-07-21 12:38:00,0.6826,0.68269,0.68257,0.68259,251299997.0
2006-07-21 12:39:00,0.68265,0.68265,0.68258,0.68264,50100001.0
2006-07-21 12:40:00,0.68257,0.6826,0.68255,0.68258,121100003.0
2006-07-21 12:41:00,0.68253,0.68253,0.68246,0.68253,93000000.0
2006-07-21 12:42:00,0.68243,0.68248,0.68233,0.68235,135699999.0
2006-07-21 12:43:00,0.68236,0.68238,0.6823,0.68238,95800002.0
2006-07-21 12:44:00,0.68239,0.6825,0.68239,0.68248,164500000.0
2006-07-21 12:45:00,0.68248,0.68248,0.68244,0.68244,121899998.0
2006-07-21 12:46:00,0.68251,0.68252,0.68244,0.68244,48000000.0
2006-07-21 12:47:00,0.68241,0.68248,0.68241,0.68248,121399999.0
2006-07-21 12:48:00,0.68238,0.68241,0.68238,0.68241,17500000.0
2006-07-21 12:49:00,0.68239,0.68246,0.68239,0.6824,130099996.0
2006-07-21 12:50:00,0.68242,0.68246,0.68235,0.68235,211800000.0
2006-07-21 12:51:00,0.68237,0.68242,0.68236,0.68239,171999999.0
2006-07-21 12:52:00,0.68239,0.68242,0.68231,0.68231,176099999.0
2006-07-21 12:53:00,0.68233,0.6824,0.68221,0.68228,200499998.0
2006-07-21 12:54:00,0.68227,0.68227,0.68221,0.68225,190999999.0
2006-07-21 12:55:00,0.68228,0.68229,0.68228,0.68229,31100000.0
2006-07-21 12:56:00,0.68234,0.68244,0.68234,0.68238,38600000.0
2006-07-21 12:57:00,0.68242,0.68246,0.68235,0.68235,115900002.0
2006-07-21 12:58:00,0.68235,0.68245,0.68232,0.68232,144300002.0
2006-07-21 12:59:00,0.68228,0.68234,0.68222,0.68222,207599999.0
2006-07-21 13:00:00,0.68221,0.68238,0.68216,0.68238,138000000.0
2006-07-21 13:01:00,0.68245,0.68245,0.68237,0.68237,160499998.0
2006-07-21 13:02:00,0.68239,0.68245,0.68237,0.68243,294600003.0
2006-07-21 13:03:00,0.68239,0.68247,0.68239,0.68246,109000000.0
2006-07-21 13:04:00,0.68243,0.6825,0.68243,0.68245,145099999.0
2006-07-21 13:05:00,0.68246,0.68247,0.68239,0.68243,229499999.0
2006-07-21 13:06:00,0.68245,0.68249,0.68239,0.68241,114099999.0
2006-07-21 13:07:00,0.6824,0.68242,0.68233,0.68236,187900001.0
2006-07-21 13:08:00,0.68234,0.68234,0.68227,0.6823,160900000.0
2006-07-21 13:09:00,0.68236,0.68238,0.68227,0.6823,137399999.0
2006-07-21 13:10:00,0.68224,0.6823,0.68224,0.6823,165999999.0
2006-07-21 13:11:00,0.68236,0.68238,0.68233,0.68234,64700001.0
2006-07-21 13:12:00,0.68238,0.68238,0.68237,0.68237,70900002.0
2006-07-21 13:13:00,0.68235,0.68241,0.68234,0.68234,79900000.0
2006-07-21 13:14:00,0.68231,0.68233,0.68226,0.6823,108100000.0
2006-07-21 13:15:00,0.68223,0.68234,0.68223,0.68231,99600000.0
2006-07-21 13:16:00,0.68228,0.68233,0.68225,0.68225,112599998.0
2006-07-21 13:17:00,0.6823,0.68237,0.68225,0.68227,180899999.0
2006-07-21 13:18:00,0.68222,0.68233,0.68222,0.68228,168499999.0
2006-07-21 13:19:00,0.68224,0.68225,0.68219,0.68222,206899995.0
2006-07-21 13:20:00,0.68217,0.68225,0.68214,0.68214,179700003.0
2006-07-21 13:21:00,0.68208,0.68208,0.68207,0.68208,73900000.0
2006-07-21 13:22:00,0.68207,0.68209,0.68205,0.68205,75300000.0
2006-07-21 13:23:00,0.68207,0.68208,0.68202,0.68203,253700002.0
2006-07-21 13:24:00,0.68202,0.68208,0.68199,0.68208,211500002.0
2006-07-21 13:25:00,0.68207,0.6821,0.68206,0.68206,108900003.0
2006-07-21 13:26:00,0.68207,0.68214,0.68203,0.6821,244099998.0
2006-07-21 13:27:00,0.68206,0.6821,0.682,0.68202,228999996.0
2006-07-21 13:28:00,0.68192,0.68195,0.68189,0.68192,43400000.0
2006-07-21 13:29:00,0.68193,0.68198,0.68189,0.68198,165400001.0
2006-07-21 13:30:00,0.68202,0.68206,0.68202,0.68206,125999999.0
2006-07-21 13:31:00,0.68204,0.68205,0.68194,0.68205,165100003.0
2006-07-21 13:32:00,0.68206,0.68207,0.68197,0.68198,217800005.0
2006-07-21 13:33:00,0.682,0.68208,0.682,0.68201,197699998.0
2006-07-21 13:34:00,0.68207,0.68217,0.68207,0.68213,180400002.0
2006-07-21 13:35:00,0.68207,0.68217,0.68207,0.68217,68900000.0
2006-07-21 13:36:00,0.68224,0.68224,0.68215,0.68217,101899998.0
2006-07-21 13:37:00,0.68218,0.68225,0.68215,0.68215,106500001.0
2006-07-21 13:38:00,0.68208,0.68213,0.68208,0.68208,110400001.0
2006-07-21 13:39:00,0.68209,0.68221,0.68209,0.68221,285400000.0
2006-07-21 13:40:00,0.68235,0.68247,0.68234,0.68247,91499998.0
2006-07-21 13:41:00,0.68241,0.68241,0.68232,0.68232,27500000.0
2006-07-21 13:42:00,0.68236,0.68238,0.68224,0.68224,128400002.0
2006-07-21 13:43:00,0.68219,0.68242,0.68219,0.68233,192100000.0
2006-07-21 13:44:00,0.68236,0.68241,0.68234,0.68234,99900002.0
2006-07-21 13:45:00,0.68232,0.68235,0.6823,0.68232,164200004.0
2006-07-21 13:46:00,0.68235,0.6824,0.68235,0.68237,119500000.0
2006-07-21 13:47:00,0.68239,0.68245,0.68238,0.68241,193200001.0
2006-07-21 13:48:00,0.68242,0.68244,0.68235,0.68235,149299996.0
2006-07-21 13:49:00,0.68237,0.68242,0.68234,0.68238,102000001.0
2006-07-21 13:50:00,0.68236,0.68243,0.68236,0.6824,269899995.0
2006-07-21 13:51:00,0.6824,0.68258,0.6824,0.68258,191999995.0
2006-07-21 13:52:00,0.68257,0.68263,0.68256,0.68261,180999997.0
2006-07-21 13:53:00,0.68269,0.68269,0.68258,0.68265,136400000.0
2006-07-21 13:54:00,0.68266,0.68271,0.68263,0.68265,131899998.0
2006-07-21 13:55:00,0.68265,0.68265,0.68263,0.68263,10300000.0
2006-07-21 13:56:00,0.68266,0.68267,0.68263,0.68263,126900002.0
2006-07-21 13:57:00,0.68255,0.68265,0.68255,0.68264,111599998.0
2006-07-21 13:58:00,0.68268,0.68272,0.68263,0.68266,86699998.0
2006-07-21 13:59:00,0.68271,0.68273,0.68264,0.68267,145399996.0
2006-07-21 14:00:00,0.68267,0.68275,0.68265,0.68275,152899997.0
2006-07-21 14:01:00,0.68273,0.68273,0.68265,0.6827,117400002.0
2006-07-21 14:02:00,0.68277,0.68279,0.68273,0.68279,145300003.0
2006-07-21 14:03:00,0.68275,0.68281,0.68272,0.68272,101000001.0
2006-07-21 14:04:00,0.68282,0.68287,0.68281,0.68282,141299999.0
2006-07-21 14:05:00,0.68274,0.68283,0.68274,0.68283,132599999.0
2006-07-21 14:06:00,0.68285,0.68286,0.68275,0.6828,230100000.0
2006-07-21 14:07:00,0.68275,0.68283,0.68274,0.68275,174900002.0
2006-07-21 14:08:00,0.68279,0.68282,0.68273,0.6828,134700000.0
2006-07-21 14:09:00,0.68278,0.68278,0.68277,0.68277,6400000.0
2006-07-21 14:10:00,0.6828,0.68285,0.68275,0.68285,172199998.0
2006-07-21 14:11:00,0.68276,0.68276,0.68269,0.68271,57300000.0
2006-07-21 14:12:00,0.68276,0.68276,0.6827,0.6827,45400000.0
2006-07-21 14:13:00,0.68268,0.68272,0.68263,0.68267,122899999.0
2006-07-21 14:14:00,0.68266,0.68269,0.68265,0.68265,154999999.0
2006-07-21 14:15:00,0.68264,0.6827,0.68264,0.68267,70899999.0
2006-07-21 14:16:00,0.68267,0.68267,0.68262,0.68262,162299995.0
2006-07-21 14:17:00,0.68263,0.68277,0.68261,0.68276,117400003.0
2006-07-21 14:18:00,0.68278,0.68288,0.68277,0.68288,213799992.0
2006-07-21 14:19:00,0.68293,0.68293,0.68277,0.68277,303299998.0
2006-07-21 14:20:00,0.68276,0.68276,0.68265,0.68268,205300001.0
2006-07-21 14:21:00,0.68267,0.6827,0.68263,0.68268,123600004.0
2006-07-21 14:22:00,0.68268,0.68272,0.68262,0.68265,146900000.0
2006-07-21 14:23:00,0.68264,0.68264,0.68259,0.6826,253300000.0
2006-07-21 14:24:00,0.68265,0.68268,0.68264,0.68265,75200002.0
2006-07-21 14:25:00,0.68262,0.68263,0.68252,0.68253,188400002.0
2006-07-21 14:26:00,0.68251,0.68251,0.68244,0.6825,123600000.0
2006-07-21 14:27:00,0.68252,0.68252,0.68243,0.68243,208299998.0
2006-07-21 14:28:00,0.68248,0.68252,0.68248,0.68252,8400000.0
2006-07-21 14:29:00,0.68253,0.68258,0.68251,0.68255,116799998.0
2006-07-21 14:30:00,0.68249,0.68266,0.68249,0.68266,133200001.0
2006-07-21 14:31:00,0.68269,0.68275,0.68268,0.68268,123699999.0
2006-07-21 14:32:00,0.68269,0.68271,0.68265,0.68271,146399996.0
2006-07-21 14:33:00,0.68266,0.68269,0.68258,0.68258,86200000.0
2006-07-21 14:34:00,0.68262,0.68267,0.68262,0.68266,103200001.0
2006-07-21 14:35:00,0.68262,0.68266,0.68262,0.68262,174400001.0
2006-07-21 14:36:00,0.68263,0.68263,0.68253,0.68254,169500000.0
2006-07-21 14:37:00,0.68255,0.6826,0.68249,0.68251,237299999.0
2006-07-21 14:38:00,0.68257,0.68258,0.68243,0.6825,180799995.0
2006-07-21 14:39:00,0.68255,0.68255,0.68249,0.68252,130000003.0
2006-07-21 14:40:00,0.68252,0.68257,0.68248,0.68254,116100001.0
2006-07-21 14:41:00,0.68253,0.68261,0.6825,0.68261,116300002.0
2006-07-21 14:42:00,0.68266,0.6827,0.68261,0.68263,260500001.0
2006-07-21 14:43:00,0.68256,0.68258,0.68253,0.68255,130799999.0
2006-07-21 14:44:00,0.68257,0.68258,0.6825,0.6825,196300008.0
2006-07-21 14:45:00,0.68251,0.68253,0.68246,0.68248,161400002.0
2006-07-21 14:46:00,0.68255,0.68263,0.68255,0.68261,177900004.0
2006-07-21 14:47:00,0.68253,0.68253,0.68251,0.68251,77700001.0
2006-07-21 14:48:00,0.68252,0.68264,0.68249,0.6825,214199996.0
2006-07-21 14:49:00,0.68244,0.68252,0.68238,0.68252,153100001.0
2006-07-21 14:50:00,0.68253,0.68253,0.68246,0.68253,86100000.0
2006-07-21 14:51:00,0.68244,0.68248,0.68238,0.68247,109899999.0
2006-07-21 14:52:00,0.68241,0.68246,0.6824,0.68246,145600000.0
2006-07-21 14:53:00,0.68243,0.68243,0.68235,0.68236,164100001.0
2006-07-21 14:54:00,0.68235,0.68239,0.68235,0.68238,168600002.0
2006-07-21 14:55:00,0.68238,0.68243,0.68236,0.6824,136300000.0
2006-07-21 14:56:00,0.68237,0.6824,0.68232,0.68239,259300007.0
2006-07-21 14:57:00,0.68233,0.6824,0.68233,0.68238,84700000.0
2006-07-21 14:58:00,0.68244,0.68249,0.68241,0.68245,252400002.0
2006-07-21 14:59:00,0.68242,0.68245,0.68237,0.68241,218100000.0
2006-07-21 15:00:00,0.6824,0.68252,0.6824,0.6825,152100003.0
2006-07-21 15:01:00,0.68251,0.68253,0.68249,0.68253,144499996.0
2006-07-21 15:02:00,0.68246,0.68249,0.68239,0.68239,177900005.0
2006-07-21 15:03:00,0.68241,0.68251,0.68241,0.68245,210300001.0
2006-07-21 15:04:00,0.68246,0.68252,0.68246,0.68247,111600002.0
2006-07-21 15:05:00,0.68243,0.68248,0.68243,0.68247,101900001.0
2006-07-21 15:06:00,0.68249,0.6825,0.68238,0.68241,199800002.0
2006-07-21 15:07:00,0.68245,0.68248,0.68243,0.68245,89600000.0
2006-07-21 15:08:00,0.68245,0.68253,0.68237,0.68237,104200001.0
2006-07-21 15:09:00,0.6824,0.68247,0.6824,0.68241,77700001.0
2006-07-21 15:10:00,0.68242,0.68246,0.68238,0.6824,237700001.0
2006-07-21 15:11:00,0.68245,0.68253,0.68245,0.68253,130000001.0
2006-07-21 15:12:00,0.68249,0.68256,0.68243,0.68256,146800001.0
2006-07-21 15:13:00,0.68258,0.68258,0.68244,0.68244,157399999.0
2006-07-21 15:14:00,0.6824,0.6824,0.68234,0.68234,77599998.0
2006-07-21 15:15:00,0.68234,0.68242,0.68234,0.6824,100699998.0
2006-07-21 15:16:00,0.68239,0.68243,0.68234,0.68234,121700000.0
2006-07-21 15:17:00,0.68234,0.6824,0.68231,0.6824,82299999.0
2006-07-21 15:18:00,0.68235,0.6824,0.68235,0.6824,58800001.0
2006-07-21 15:19:00,0.68234,0.68242,0.68234,0.68237,186800001.0
2006-07-21 15:20:00,0.68238,0.68238,0.68228,0.68232,140599997.0
2006-07-21 15:21:00,0.68236,0.68243,0.68236,0.68243,159199999.0
2006-07-21 15:22:00,0.68244,0.68246,0.68236,0.68237,144099998.0
2006-07-21 15:23:00,0.6823,0.68241,0.6823,0.68235,68199999.0
2006-07-21 15:24:00,0.68234,0.68237,0.6823,0.6823,181699999.0
2006-07-21 15:25:00,0.6823,0.68231,0.68226,0.68226,34400000.0
2006-07-21 15:26:00,0.68235,0.6824,0.68231,0.68235,130700000.0
2006-07-21 15:27:00,0.6823,0.68231,0.68225,0.68231,146299998.0
2006-07-21 15:28:00,0.68236,0.68236,0.68228,0.68228,54900001.0
2006-07-21 15:29:00,0.68227,0.68229,0.68224,0.68227,103800001.0
2006-07-21 15:30:00,0.68229,0.68232,0.68221,0.68227,266899995.0
2006-07-21 15:31:00,0.68228,0.68238,0.68228,0.68238,140899998.0
2006-07-21 15:32:00,0.6824,0.68246,0.68236,0.68245,156299998.0
2006-07-21 15:33:00,0.68249,0.68252,0.68245,0.68247,97700002.0
2006-07-21 15:34:00,0.68251,0.68251,0.6824,0.6824,72700000.0
2006-07-21 15:35:00,0.68249,0.68254,0.68249,0.6825,141900002.0
2006-07-21 15:36:00,0.68247,0.68247,0.68235,0.68242,197300003.0
2006-07-21 15:37:00,0.68247,0.6825,0.68235,0.68235,184400000.0
2006-07-21 15:38:00,0.68242,0.68242,0.68231,0.68235,142000002.0
2006-07-21 15:39:00,0.68231,0.68236,0.68222,0.68233,101499999.0
2006-07-21 15:40:00,0.6823,0.68234,0.68218,0.68218,199699998.0
2006-07-21 15:41:00,0.6821,0.6821,0.68197,0.68197,180300003.0
2006-07-21 15:42:00,0.68212,0.68224,0.68212,0.68222,131800001.0
2006-07-21 15:43:00,0.6822,0.68222,0.68211,0.68213,104500001.0
2006-07-21 15:44:00,0.68214,0.68215,0.68208,0.68215,229499999.0
2006-07-21 15:45:00,0.68217,0.68221,0.68209,0.68209,127600003.0
2006-07-21 15:46:00,0.68207,0.68218,0.68206,0.68215,212399999.0
2006-07-21 15:47:00,0.68217,0.6822,0.68214,0.68215,136700002.0
2006-07-21 15:48:00,0.68216,0.68218,0.68213,0.68216,146800004.0
2006-07-21 15:49:00,0.68219,0.68227,0.68219,0.68222,49300000.0
2006-07-21 15:50:00,0.6822,0.68228,0.6822,0.68226,92100002.0
2006-07-21 15:51:00,0.68225,0.68229,0.68225,0.68229,167300000.0
2006-07-21 15:52:00,0.68226,0.68235,0.68226,0.6823,122299999.0
2006-07-21 15:53:00,0.6823,0.6823,0.68218,0.68221,79000001.0
2006-07-21 15:54:00,0.6821,0.68222,0.68208,0.68212,222999997.0
2006-07-21 15:55:00,0.68204,0.68212,0.68202,0.68203,196100004.0
2006-07-21 15:56:00,0.68202,0.68202,0.68191,0.68191,81499997.0
2006-07-21 15:57:00,0.68188,0.68188,0.68179,0.68183,101000000.0
2006-07-21 15:58:00,0.68187,0.68199,0.68183,0.68195,239299998.0
2006-07-21 15:59:00,0.6819,0.68196,0.6818,0.68193,329900002.0
2006-07-21 16:00:00,0.68194,0.68201,0.68193,0.68201,165099999.0
2006-07-21 16:01:00,0.68202,0.68204,0.68202,0.68204,141500001.0
2006-07-21 16:02:00,0.68205,0.68208,0.68205,0.68208,27900000.0
2006-07-21 16:03:00,0.68215,0.68225,0.68215,0.68225,70599999.0
2006-07-21 16:04:00,0.68221,0.68224,0.6821,0.68221,158200000.0
2006-07-21 16:05:00,0.6822,0.68227,0.68218,0.68218,168500000.0
2006-07-21 16:06:00,0.68218,0.6823,0.68218,0.6823,153100003.0
2006-07-21 16:07:00,0.6823,0.68236,0.68226,0.68231,81800001.0
2006-07-21 16:08:00,0.68228,0.68229,0.6821,0.68213,186200000.0
2006-07-21 16:09:00,0.68212,0.68222,0.6821,0.6822,157800002.0
2006-07-21 16:10:00,0.68211,0.68213,0.68208,0.68213,130900001.0
2006-07-21 16:11:00,0.68214,0.68218,0.68208,0.6821,145300000.0
2006-07-21 16:12:00,0.68213,0.68221,0.68213,0.68218,141699998.0
2006-07-21 16:13:00,0.68217,0.68217,0.68206,0.6821,83199999.0
2006-07-21 16:14:00,0.68209,0.68209,0.68202,0.68206,65600000.0
2006-07-21 16:15:00,0.68204,0.68212,0.68204,0.68212,153799999.0
2006-07-21 16:16:00,0.68203,0.68212,0.68203,0.6821,228099995.0
2006-07-21 16:17:00,0.682,0.68209,0.682,0.68208,107099998.0
2006-07-21 16:18:00,0.68206,0.68206,0.68204,0.68204,58999999.0
2006-07-21 16:19:00,0.682,0.68205,0.68197,0.68203,269500000.0
2006-07-21 16:20:00,0.68202,0.68213,0.68202,0.68213,131099999.0
2006-07-21 16:21:00,0.68217,0.68223,0.68212,0.68212,111400000.0
2006-07-21 16:22:00,0.68219,0.68219,0.68212,0.68219,96600001.0
2006-07-21 16:23:00,0.68219,0.68223,0.68215,0.68223,50400000.0
2006-07-21 16:24:00,0.68225,0.68229,0.68218,0.68218,347100001.0
2006-07-21 16:25:00,0.68219,0.68229,0.68219,0.68227,117400003.0
2006-07-21 16:26:00,0.68224,0.68224,0.68217,0.68222,118299998.0
2006-07-21 16:27:00,0.6822,0.68224,0.68216,0.68217,196700005.0
2006-07-21 16:28:00,0.68221,0.68231,0.68221,0.68227,212499997.0
2006-07-21 16:29:00,0.68228,0.68228,0.68221,0.68222,25500000.0
2006-07-21 16:30:00,0.68223,0.68232,0.68223,0.68227,77800001.0
2006-07-21 16:31:00,0.68222,0.68225,0.68222,0.68223,85000000.0
2006-07-21 16:32:00,0.68222,0.68224,0.6822,0.68224,40699999.0
2006-07-21 16:33:00,0.68223,0.68223,0.68214,0.68221,84199999.0
2006-07-21 16:34:00,0.68222,0.68224,0.68217,0.6822,53500000.0
2006-07-21 16:35:00,0.68223,0.68223,0.68212,0.68214,154099998.0
2006-07-21 16:36:00,0.68209,0.68209,0.68202,0.68202,78399998.0
2006-07-21 16:37:00,0.68202,0.68211,0.68202,0.68206,121199999.0
2006-07-21 16:38:00,0.6821,0.68218,0.6821,0.68213,229099999.0
2006-07-21 16:39:00,0.68212,0.68223,0.6821,0.68223,227399999.0
2006-07-21 16:40:00,0.68217,0.6822,0.68212,0.68219,81199998.0
2006-07-21 16:41:00,0.68219,0.68225,0.68215,0.68225,171799999.0
2006-07-21 16:42:00,0.68221,0.68232,0.68219,0.68232,177700002.0
2006-07-21 16:43:00,0.68225,0.68231,0.68225,0.68227,114099997.0
2006-07-21 16:44:00,0.6822,0.68224,0.6822,0.68224,118200001.0
2006-07-21 16:45:00,0.68219,0.68223,0.68219,0.68223,133299995.0
2006-07-21 16:46:00,0.68223,0.68224,0.68212,0.6822,137499999.0
2006-07-21 16:47:00,0.68219,0.68221,0.68214,0.68214,82200000.0
2006-07-21 16:48:00,0.68214,0.6822,0.68212,0.68212,94200001.0
2006-07-21 16:49:00,0.6821,0.68213,0.68205,0.68205,34299999.0
2006-07-21 16:50:00,0.68213,0.68224,0.68213,0.68218,87000000.0
2006-07-21 16:51:00,0.68216,0.68216,0.68212,0.68212,97399997.0
2006-07-21 16:52:00,0.68212,0.68214,0.68208,0.68209,91300000.0
2006-07-21 16:53:00,0.68212,0.68212,0.68192,0.68195,56800000.0
2006-07-21 16:54:00,0.682,0.68208,0.68198,0.68208,217999998.0
2006-07-21 16:55:00,0.68204,0.68214,0.68204,0.68207,81100003.0
2006-07-21 16:56:00,0.68203,0.68212,0.68203,0.68211,185299998.0
2006-07-21 16:57:00,0.68215,0.68224,0.68211,0.68224,170399999.0
2006-07-21 16:58:00,0.68225,0.68225,0.68223,0.68223,145499997.0
2006-07-21 16:59:00,0.68223,0.68228,0.68223,0.68225,141299999.0
2006-07-21 17:00:00,0.68222,0.68227,0.68216,0.68216,193299999.0
2006-07-21 17:01:00,0.68218,0.68219,0.68211,0.68216,213700002.0
2006-07-21 17:02:00,0.68216,0.68223,0.68215,0.68223,167000000.0
2006-07-21 17:03:00,0.68221,0.68221,0.68212,0.68212,111799996.0
2006-07-21 17:04:00,0.68216,0.6822,0.68209,0.68209,118000002.0
2006-07-21 17:05:00,0.68205,0.68217,0.68205,0.68215,161500002.0
2006-07-21 17:06:00,0.68215,0.68223,0.68215,0.6822,210699996.0
2006-07-21 17:07:00,0.68219,0.68222,0.68212,0.68219,102900000.0
2006-07-21 17:08:00,0.68219,0.68223,0.68219,0.68221,31000000.0
2006-07-21 17:09:00,0.68221,0.68225,0.68219,0.68223,100699996.0
2006-07-21 17:10:00,0.68222,0.68224,0.68216,0.68224,83999999.0
2006-07-21 17:11:00,0.68223,0.68223,0.68216,0.68219,68900001.0
2006-07-21 17:12:00,0.68223,0.68231,0.68223,0.6823,83099999.0
2006-07-21 17:13:00,0.68228,0.68228,0.68215,0.68223,124600000.0
2006-07-21 17:14:00,0.68219,0.68219,0.68208,0.68215,110099999.0
2006-07-21 17:15:00,0.68217,0.68229,0.68216,0.68222,169499999.0
2006-07-21 17:16:00,0.68225,0.6823,0.68219,0.68219,122200002.0
2006-07-21 17:17:00,0.68215,0.68222,0.68213,0.68213,152600000.0
2006-07-21 17:18:00,0.68211,0.68222,0.68211,0.6822,245800001.0
2006-07-21 17:19:00,0.68223,0.68223,0.68217,0.68219,147299999.0
2006-07-21 17:20:00,0.68221,0.68229,0.68218,0.68224,76500001.0
2006-07-21 17:21:00,0.68227,0.68227,0.68219,0.6822,147900002.0
2006-07-21 17:22:00,0.68219,0.68219,0.6821,0.6821,119999999.0
2006-07-21 17:23:00,0.68209,0.6821,0.682,0.682,157900003.0
2006-07-21 17:24:00,0.68203,0.68211,0.68197,0.68208,183799998.0
2006-07-21 17:25:00,0.68209,0.68209,0.68195,0.68197,97600000.0
2006-07-21 17:26:00,0.682,0.68205,0.68197,0.68205,110299999.0
2006-07-21 17:27:00,0.68206,0.68206,0.68202,0.68202,191400000.0
2006-07-21 17:28:00,0.68208,0.68208,0.68205,0.68208,109200000.0
2006-07-21 17:29:00,0.68208,0.6821,0.68204,0.68204,93899996.0
2006-07-21 17:30:00,0.68199,0.68201,0.68196,0.68197,79800001.0
2006-07-21 17:31:00,0.68199,0.68205,0.68196,0.68203,113600000.0
2006-07-21 17:32:00,0.68204,0.68217,0.68204,0.68217,89000002.0
2006-07-21 17:33:00,0.68216,0.68216,0.68209,0.68209,3200000.0
2006-07-21 17:34:00,0.68208,0.68216,0.68208,0.68212,145600000.0
2006-07-21 17:35:00,0.68216,0.68221,0.68212,0.68213,163800000.0
2006-07-21 17:36:00,0.68208,0.6822,0.68205,0.68219,190999998.0
2006-07-21 17:37:00,0.6822,0.68221,0.68209,0.68209,90999998.0
2006-07-21 17:38:00,0.68208,0.68226,0.68208,0.68215,210399999.0
2006-07-21 17:39:00,0.68212,0.68225,0.68212,0.68225,59900000.0
2006-07-21 17:40:00,0.6822,0.68228,0.68217,0.68228,130300000.0
2006-07-21 17:41:00,0.68231,0.68233,0.68221,0.68231,235600000.0
2006-07-21 17:42:00,0.68227,0.68231,0.68225,0.68228,178600003.0
2006-07-21 17:43:00,0.68234,0.68239,0.68234,0.68234,78700002.0
2006-07-21 17:44:00,0.68238,0.68243,0.68234,0.68243,210099995.0
2006-07-21 17:45:00,0.68239,0.68246,0.68235,0.68246,193900002.0
2006-07-21 17:46:00,0.68252,0.68253,0.68252,0.68253,79799999.0
2006-07-21 17:47:00,0.68254,0.68257,0.68248,0.68249,145500001.0
2006-07-21 17:48:00,0.68248,0.68256,0.68248,0.68248,134700002.0
2006-07-21 17:49:00,0.68248,0.68248,0.68241,0.68248,124700000.0
2006-07-21 17:50:00,0.68243,0.68256,0.68243,0.68251,130600001.0
2006-07-21 17:51:00,0.68253,0.68253,0.68246,0.68253,160900003.0
2006-07-21 17:52:00,0.68253,0.68257,0.68245,0.68257,107700004.0
2006-07-21 17:53:00,0.68258,0.68258,0.68252,0.68253,80399999.0
2006-07-21 17:54:00,0.68255,0.68261,0.68254,0.68261,83499998.0
2006-07-21 17:55:00,0.68259,0.68264,0.68253,0.68262,108900002.0
2006-07-21 17:56:00,0.68266,0.68266,0.6826,0.68263,202300003.0
2006-07-21 17:57:00,0.68267,0.68268,0.68255,0.68258,157500004.0
2006-07-21 17:58:00,0.68256,0.68257,0.68249,0.68249,193200003.0
2006-07-21 17:59:00,0.68252,0.68258,0.68239,0.68239,251500003.0
2006-07-21 18:00:00,0.68236,0.68247,0.68231,0.68247,54300000.0
2006-07-21 18:01:00,0.68251,0.68251,0.68237,0.68242,1309899990.0
2006-07-21 18:02:00,0.68238,0.68244,0.68237,0.68238,1395699996.0
2006-07-21 18:03:00,0.6824,0.68254,0.68237,0.68245,1651700002.0
2006-07-21 18:04:00,0.68243,0.68251,0.68238,0.68241,796600000.0
2006-07-21 18:05:00,0.68233,0.6824,0.68231,0.68233,1199600011.0
2006-07-21 18:06:00,0.68233,0.68236,0.68227,0.68227,1840499997.0
2006-07-21 18:07:00,0.6823,0.6823,0.68218,0.6822,1971400009.0
2006-07-21 18:08:00,0.6823,0.6823,0.6822,0.6823,877499984.0
2006-07-21 18:09:00,0.68231,0.68233,0.68224,0.68224,877499984.0
2006-07-21 18:10:00,0.68226,0.68236,0.68222,0.68222,990999998.0
2006-07-21 18:11:00,0.6822,0.68229,0.68218,0.68227,1167200003.0
2006-07-21 18:12:00,0.68225,0.68225,0.68219,0.6822,762400005.0
2006-07-21 18:13:00,0.68219,0.68231,0.68219,0.68231,1040799996.0
2006-07-21 18:14:00,0.68233,0.68241,0.68231,0.68235,1658499996.0
2006-07-21 18:15:00,0.6823,0.6823,0.6823,0.6823,1163100003.0
2006-07-21 18:16:00,0.68234,0.68234,0.68227,0.68231,1163100003.0
2006-07-21 18:17:00,0.68224,0.68227,0.68217,0.68218,568700002.0
2006-07-21 18:18:00,0.68218,0.68224,0.68215,0.68217,720400006.0
2006-07-21 18:19:00,0.68215,0.68217,0.68207,0.68213,806399992.0
2006-07-21 18:20:00,0.68216,0.68224,0.68216,0.6822,684000005.0
2006-07-21 18:21:00,0.68217,0.6823,0.68215,0.68227,1040899995.0
2006-07-21 18:22:00,0.68233,0.68233,0.68222,0.68229,972499997.0
2006-07-21 18:23:00,0.6823,0.68233,0.68225,0.68227,1298299996.0
2006-07-21 18:24:00,0.68229,0.68241,0.68229,0.68233,1086200005.0
2006-07-21 18:25:00,0.68237,0.68246,0.68231,0.6824,951800002.0
2006-07-21 18:26:00,0.68245,0.68251,0.68242,0.6825,1132599995.0
2006-07-21 18:27:00,0.68248,0.68248,0.6824,0.68243,778500000.0
2006-07-21 18:28:00,0.68243,0.68256,0.68242,0.68256,536500006.0
2006-07-21 18:29:00,0.68257,0.68267,0.68257,0.6826,1021499992.0
2006-07-21 18:30:00,0.68262,0.6827,0.6826,0.68265,856399995.0
2006-07-21 18:31:00,0.68263,0.68271,0.68259,0.68267,520800006.0
2006-07-21 18:32:00,0.68271,0.68276,0.68265,0.68265,750400003.0
2006-07-21 18:33:00,0.68266,0.68266,0.68253,0.68263,883800008.0
2006-07-21 18:34:00,0.6826,0.68264,0.68252,0.68253,802400000.0
2006-07-21 18:35:00,0.68255,0.68263,0.68255,0.68258,479400009.0
2006-07-21 18:36:00,0.6826,0.68267,0.6826,0.68262,192699998.0
2006-07-21 18:37:00,0.68256,0.68259,0.6825,0.68259,407900001.0
2006-07-21 18:38:00,0.68258,0.68258,0.68249,0.68249,243299996.0
2006-07-21 18:39:00,0.68251,0.68252,0.68244,0.68244,383800007.0
2006-07-21 18:40:00,0.68247,0.68257,0.68246,0.68247,283700002.0
2006-07-21 18:41:00,0.68247,0.68255,0.68245,0.6825,943499989.0
2006-07-21 18:42:00,0.68247,0.68253,0.68244,0.68253,315599999.0
2006-07-21 18:43:00,0.6825,0.6825,0.68245,0.68247,235300002.0
2006-07-21 18:44:00,0.6825,0.68251,0.68244,0.68247,680400008.0
2006-07-21 18:45:00,0.68249,0.68256,0.68246,0.6825,343200001.0
2006-07-21 18:46:00,0.68257,0.68257,0.68248,0.6825,142600000.0
2006-07-21 18:47:00,0.68252,0.68252,0.68247,0.6825,199400002.0
2006-07-21 18:48:00,0.68247,0.68254,0.68245,0.68251,373400000.0
2006-07-21 18:49:00,0.68245,0.68253,0.68242,0.68247,142500001.0
2006-07-21 18:50:00,0.68243,0.68252,0.68243,0.68252,143900000.0
2006-07-21 18:51:00,0.68253,0.6826,0.68253,0.68259,278500000.0
2006-07-21 18:52:00,0.68262,0.68264,0.68258,0.68264,467799999.0
2006-07-21 18:53:00,0.68262,0.68262,0.68247,0.68247,748300003.0
2006-07-21 18:54:00,0.68253,0.68258,0.68245,0.68258,200699997.0
2006-07-21 18:55:00,0.68257,0.6826,0.68251,0.68253,682999989.0
2006-07-21 18:56:00,0.68254,0.68263,0.68254,0.68256,370000004.0
2006-07-21 18:57:00,0.68259,0.6826,0.68253,0.68253,341399997.0
2006-07-21 18:58:00,0.6825,0.68257,0.68249,0.68252,1029099999.0
2006-07-21 18:59:00,0.68253,0.68266,0.68253,0.68259,663499999.0
2006-07-21 19:00:00,0.6826,0.68265,0.68257,0.68265,362900005.0
2006-07-21 19:01:00,0.68266,0.6827,0.68266,0.6827,141299999.0
2006-07-21 19:02:00,0.6827,0.6827,0.68262,0.68266,331999996.0
2006-07-21 19:03:00,0.68263,0.68268,0.68258,0.68262,419100001.0
2006-07-21 19:04:00,0.68265,0.6827,0.68265,0.68266,404799997.0
2006-07-21 19:05:00,0.68262,0.68267,0.68258,0.68267,383400005.0
2006-07-21 19:06:00,0.68261,0.68263,0.68249,0.68249,728700001.0
2006-07-21 19:07:00,0.68251,0.68251,0.68243,0.68245,452900001.0
2006-07-21 19:08:00,0.68253,0.68253,0.68245,0.68245,942699993.0
2006-07-21 19:09:00,0.68245,0.68256,0.68244,0.68256,593599998.0
2006-07-21 19:10:00,0.68256,0.68256,0.68245,0.68253,254099997.0
2006-07-21 19:11:00,0.6825,0.68256,0.6825,0.68254,160700000.0
2006-07-21 19:12:00,0.68251,0.68256,0.6825,0.6825,201100002.0
2006-07-21 19:13:00,0.6825,0.68256,0.68248,0.68249,321800003.0
2006-07-21 19:14:00,0.68253,0.68253,0.68245,0.68248,267100003.0
2006-07-21 19:15:00,0.68249,0.68255,0.68244,0.68247,637199996.0
2006-07-21 19:16:00,0.68248,0.68248,0.68245,0.68248,171499997.0
2006-07-21 19:17:00,0.68248,0.68249,0.68246,0.68249,464200000.0
2006-07-21 19:18:00,0.68248,0.68251,0.68246,0.68248,219300000.0
2006-07-21 19:19:00,0.68246,0.6825,0.68244,0.68246,427799994.0
2006-07-21 19:20:00,0.68241,0.68242,0.68238,0.68238,381100000.0
2006-07-21 19:21:00,0.68238,0.68244,0.68237,0.68238,307300002.0
2006-07-21 19:22:00,0.68239,0.68241,0.68231,0.68238,298599997.0
2006-07-21 19:23:00,0.68237,0.68244,0.68236,0.68243,266200001.0
2006-07-21 19:24:00,0.68245,0.68251,0.68245,0.68251,297999994.0
2006-07-21 19:25:00,0.68251,0.68255,0.68243,0.68252,112600001.0
2006-07-21 19:26:00,0.68254,0.68258,0.68251,0.68252,426099998.0
2006-07-21 19:27:00,0.68252,0.68255,0.6825,0.68255,801000006.0
2006-07-21 19:28:00,0.6825,0.68254,0.68243,0.68254,200900000.0
2006-07-21 19:29:00,0.68252,0.68258,0.68251,0.68255,657400003.0
2006-07-21 19:30:00,0.68251,0.68253,0.68245,0.68252,679200016.0
2006-07-21 19:31:00,0.68252,0.68259,0.68249,0.68252,835299999.0
2006-07-21 19:32:00,0.68252,0.68255,0.68246,0.68255,244700000.0
2006-07-21 19:33:00,0.68253,0.68255,0.68247,0.68253,282299995.0
2006-07-21 19:34:00,0.68255,0.68255,0.6825,0.68255,422599997.0
2006-07-21 19:35:00,0.68255,0.68257,0.68252,0.68255,500900000.0
2006-07-21 19:36:00,0.68258,0.68258,0.6825,0.68255,690600008.0
2006-07-21 19:37:00,0.68255,0.68261,0.68253,0.6826,384900002.0
2006-07-21 19:38:00,0.68258,0.6826,0.68253,0.68257,327899999.0
2006-07-21 19:39:00,0.68255,0.68261,0.68255,0.68257,812500001.0
2006-07-21 19:40:00,0.68252,0.68256,0.68247,0.68247,498400000.0
2006-07-21 19:41:00,0.68251,0.68258,0.68249,0.68251,480200007.0
2006-07-21 19:42:00,0.68248,0.68257,0.68248,0.68257,286000007.0
2006-07-21 19:43:00,0.68259,0.68259,0.68251,0.68251,125400000.0
2006-07-21 19:44:00,0.68248,0.68248,0.68238,0.68238,448400007.0
2006-07-21 19:45:00,0.68238,0.68238,0.6823,0.68232,342700000.0
2006-07-21 19:46:00,0.68235,0.6824,0.68235,0.6824,126699999.0
2006-07-21 19:47:00,0.68239,0.68248,0.68235,0.68248,178799998.0
2006-07-21 19:48:00,0.68252,0.68252,0.6825,0.68251,144500001.0
2006-07-21 19:49:00,0.68247,0.6825,0.68244,0.68247,263599997.0
2006-07-21 19:50:00,0.68243,0.68243,0.68235,0.6824,358599999.0
2006-07-21 19:51:00,0.6824,0.68243,0.68235,0.6824,356800004.0
2006-07-21 19:52:00,0.68239,0.6824,0.68236,0.68236,352600007.0
2006-07-21 19:53:00,0.68236,0.68241,0.68235,0.68235,100100002.0
2006-07-21 19:54:00,0.68236,0.6824,0.68232,0.6824,142899997.0
2006-07-21 19:55:00,0.68246,0.68253,0.68246,0.68253,167899998.0
2006-07-21 19:56:00,0.68254,0.68254,0.68247,0.68247,101100000.0
2006-07-21 19:57:00,0.68246,0.68249,0.68244,0.68248,701200007.0
2006-07-21 19:58:00,0.68246,0.68247,0.68241,0.68242,371100006.0
2006-07-21 19:59:00,0.68242,0.68245,0.68242,0.68242,273499998.0
2006-07-21 20:00:00,0.6825,0.6826,0.68249,0.6826,183600001.0
2006-07-21 20:01:00,0.68263,0.68267,0.68261,0.68266,262900000.0
2006-07-21 20:02:00,0.6827,0.68282,0.68262,0.68262,187599999.0
2006-07-21 20:03:00,0.68261,0.68266,0.68253,0.68253,186599997.0
2006-07-21 20:04:00,0.6825,0.68255,0.6825,0.68255,111400000.0
2006-07-21 20:05:00,0.68255,0.68255,0.68251,0.68254,140399998.0
2006-07-21 20:06:00,0.68252,0.68255,0.68251,0.68253,140300000.0
2006-07-21 20:07:00,0.68247,0.6825,0.68246,0.6825,152700000.0
2006-07-21 20:08:00,0.6825,0.68258,0.68248,0.6825,713199991.0
2006-07-21 20:09:00,0.68251,0.68259,0.68251,0.68255,295199998.0
2006-07-21 20:10:00,0.68253,0.68253,0.68248,0.68253,214999998.0
2006-07-21 20:11:00,0.68254,0.68265,0.68254,0.6826,201000001.0
2006-07-21 20:12:00,0.68262,0.68266,0.68254,0.68256,832500002.0
2006-07-21 20:13:00,0.68254,0.68263,0.6825,0.68253,392999994.0
2006-07-21 20:14:00,0.68253,0.68254,0.68246,0.68251,394200001.0
2006-07-21 20:15:00,0.68253,0.68256,0.68241,0.68246,887599999.0
2006-07-21 20:16:00,0.68245,0.68245,0.68236,0.68242,362700001.0
2006-07-21 20:17:00,0.68245,0.6825,0.68241,0.68241,21000000.0
2006-07-21 20:18:00,0.6824,0.68241,0.68234,0.68234,362499997.0
2006-07-21 20:19:00,0.68233,0.68241,0.68233,0.68235,491599999.0
2006-07-21 20:20:00,0.68238,0.6824,0.68234,0.68238,502200001.0
2006-07-21 20:21:00,0.68239,0.68248,0.68239,0.68248,66800001.0
2006-07-21 20:22:00,0.68246,0.68247,0.68236,0.68237,100400003.0
2006-07-21 20:23:00,0.68237,0.68244,0.68237,0.6824,514399997.0
2006-07-21 20:24:00,0.68236,0.68244,0.68236,0.68239,396199993.0
2006-07-21 20:25:00,0.6824,0.68244,0.68239,0.68242,384899997.0
2006-07-21 20:26:00,0.68243,0.68247,0.6824,0.68245,935299998.0
2006-07-21 20:27:00,0.68243,0.68247,0.68243,0.68245,451399999.0
2006-07-21 20:28:00,0.68248,0.68248,0.68242,0.68245,532399999.0
2006-07-21 20:29:00,0.6825,0.6826,0.68246,0.68247,602599999.0
2006-07-21 20:30:00,0.68248,0.68256,0.68246,0.68254,1624800012.0
2006-07-21 20:31:00,0.68255,0.68257,0.68247,0.6825,1112599995.0
2006-07-21 20:32:00,0.68253,0.68257,0.6825,0.68255,1348800005.0
2006-07-21 20:33:00,0.68253,0.68253,0.68247,0.68247,357899998.0
2006-07-21 20:34:00,0.68242,0.68246,0.68237,0.68242,483699994.0
2006-07-21 20:35:00,0.68245,0.68245,0.6824,0.68245,372800004.0
2006-07-21 20:36:00,0.68242,0.68242,0.68235,0.6824,359000003.0
2006-07-21 20:37:00,0.68242,0.68249,0.6824,0.68243,620900004.0
2006-07-21 20:38:00,0.6824,0.68249,0.6824,0.6824,915100000.0
2006-07-21 20:39:00,0.6824,0.68245,0.6824,0.6824,470799997.0
2006-07-21 20:40:00,0.6824,0.68245,0.6824,0.68243,586399991.0
2006-07-21 20:41:00,0.68243,0.68244,0.68236,0.68237,321100000.0
2006-07-21 20:42:00,0.68239,0.68247,0.68239,0.68245,170000001.0
2006-07-21 20:43:00,0.6824,0.68247,0.68237,0.68237,482699997.0
2006-07-21 20:44:00,0.68242,0.68247,0.68239,0.68243,876100002.0
2006-07-21 20:45:00,0.68243,0.68248,0.6824,0.68245,490499996.0
2006-07-21 20:46:00,0.68251,0.68253,0.68241,0.68251,230899997.0
2006-07-21 20:47:00,0.68254,0.68259,0.68251,0.68252,537700001.0
2006-07-21 20:48:00,0.6825,0.6826,0.68246,0.6825,573400009.0
2006-07-21 20:49:00,0.68252,0.68258,0.68251,0.68258,185400002.0
2006-07-21 20:50:00,0.6826,0.68267,0.68256,0.68265,1214599998.0
2006-07-21 20:51:00,0.68265,0.68268,0.68261,0.68265,497599998.0
2006-07-21 20:52:00,0.68272,0.6828,0.68271,0.68272,671999996.0
2006-07-21 20:53:00,0.68273,0.68273,0.68266,0.68267,1024699998.0
2006-07-21 20:54:00,0.68268,0.68268,0.68256,0.68268,700100001.0
2006-07-21 20:55:00,0.68268,0.68268,0.68258,0.68263,463599997.0
2006-07-21 20:56:00,0.68263,0.68269,0.68258,0.68261,1214000002.0
2006-07-21 20:57:00,0.68257,0.68263,0.68251,0.68251,1083599999.0
2006-07-21 20:58:00,0.6825,0.68256,0.6825,0.68252,659500008.0
2006-07-21 20:59:00,0.6825,0.68255,0.68246,0.68246,1381600002.0
2006-07-21 21:00:00,0.68248,0.6825,0.68241,0.68246,1640399990.0
2006-07-21 21:01:00,0.68251,0.68258,0.68249,0.68252,1182200004.0
2006-07-21 21:02:00,0.68252,0.68254,0.68249,0.68252,447299997.0
2006-07-21 21:03:00,0.68252,0.68256,0.68246,0.68247,714600002.0
2006-07-21 21:04:00,0.68247,0.68252,0.68247,0.68247,449199992.0
2006-07-21 21:05:00,0.68247,0.68257,0.68247,0.68257,611799986.0
2006-07-21 21:06:00,0.68256,0.68262,0.68254,0.6826,657900003.0
2006-07-21 21:07:00,0.6826,0.68263,0.68258,0.68258,157799999.0
2006-07-21 21:08:00,0.68258,0.68263,0.68254,0.68254,126099997.0
2006-07-21 21:09:00,0.68261,0.68265,0.68259,0.68264,434900002.0
2006-07-21 21:10:00,0.68265,0.68265,0.68261,0.68261,178600000.0
2006-07-21 21:11:00,0.6826,0.6826,0.68256,0.68256,155999998.0
2006-07-21 21:12:00,0.68251,0.68254,0.68251,0.68254,114799997.0
2006-07-21 21:13:00,0.68254,0.68256,0.68248,0.68251,378499999.0
2006-07-21 21:14:00,0.68257,0.68264,0.68255,0.68261,628600002.0
2006-07-21 21:15:00,0.68261,0.68263,0.68255,0.68257,348499998.0
2006-07-21 21:16:00,0.68253,0.68261,0.6825,0.68261,421700003.0
2006-07-21 21:17:00,0.68261,0.68262,0.68254,0.68262,275899999.0
2006-07-21 21:18:00,0.68262,0.68266,0.68259,0.6826,113700000.0
2006-07-21 21:19:00,0.68256,0.68256,0.6825,0.6825,599200000.0
2006-07-21 21:20:00,0.68255,0.68255,0.6825,0.68252,1197400007.0
2006-07-21 21:21:00,0.68255,0.68255,0.6825,0.6825,247399999.0
2006-07-21 21:22:00,0.68255,0.68261,0.68253,0.68261,767100000.0
2006-07-21 21:23:00,0.6826,0.6826,0.68257,0.68257,22300000.0
2006-07-21 21:24:00,0.6826,0.6826,0.68255,0.68255,177000002.0
2006-07-21 21:25:00,0.68257,0.68259,0.68248,0.68256,164399999.0
2006-07-21 21:26:00,0.68262,0.68262,0.68254,0.68256,166700001.0
2006-07-21 21:27:00,0.68258,0.68258,0.68254,0.68255,135799998.0
2006-07-21 21:28:00,0.68256,0.68262,0.68253,0.68254,246100005.0
2006-07-21 21:29:00,0.68251,0.68251,0.68249,0.68251,96400000.0
2006-07-21 21:30:00,0.6825,0.68253,0.6825,0.68253,109599997.0
2006-07-21 21:31:00,0.68253,0.68253,0.68244,0.68245,174400000.0
2006-07-21 21:32:00,0.68243,0.68247,0.68242,0.68245,718999998.0
2006-07-21 21:33:00,0.68245,0.68248,0.68243,0.68243,469199996.0
2006-07-21 21:34:00,0.68242,0.68245,0.68237,0.68237,513900001.0
2006-07-21 21:35:00,0.6824,0.6824,0.68235,0.68238,213100002.0
2006-07-21 21:36:00,0.68239,0.68244,0.68239,0.6824,141800001.0
2006-07-21 21:37:00,0.68245,0.68245,0.68243,0.68245,373399999.0
2006-07-21 21:38:00,0.68243,0.68245,0.6824,0.68245,149999998.0
2006-07-21 21:39:00,0.6824,0.68247,0.6824,0.68247,131400005.0
2006-07-21 21:40:00,0.68244,0.68256,0.68244,0.68247,177899997.0
2006-07-21 21:41:00,0.68248,0.68251,0.68248,0.6825,138200000.0
2006-07-21 21:42:00,0.68245,0.6825,0.68243,0.6825,135100001.0
2006-07-21 21:43:00,0.68249,0.68261,0.68249,0.68258,416999995.0
2006-07-21 21:44:00,0.68258,0.68263,0.68258,0.68263,382799994.0
2006-07-21 21:45:00,0.68264,0.68264,0.6826,0.6826,141000001.0
2006-07-21 21:46:00,0.68259,0.68259,0.68255,0.68259,432499999.0
2006-07-21 21:47:00,0.6826,0.68262,0.68258,0.6826,267800003.0
2006-07-21 21:48:00,0.68259,0.68266,0.68255,0.68266,121300001.0
2006-07-21 21:49:00,0.68266,0.68269,0.68266,0.68269,130699997.0
2006-07-21 21:50:00,0.68269,0.68273,0.68266,0.68271,99399999.0
2006-07-21 21:51:00,0.6827,0.68273,0.68265,0.68265,292700001.0
2006-07-21 21:52:00,0.68262,0.68275,0.68262,0.68265,102900000.0
2006-07-21 21:53:00,0.68272,0.68274,0.6827,0.68273,48800001.0
2006-07-21 21:54:00,0.6827,0.68276,0.6827,0.68273,290000008.0
2006-07-21 21:55:00,0.68273,0.68277,0.6827,0.6827,162000004.0
2006-07-21 21:56:00,0.68273,0.68273,0.6827,0.6827,214300002.0
2006-07-21 21:57:00,0.68273,0.68275,0.6827,0.68273,329500001.0
2006-07-21 21:58:00,0.68273,0.68278,0.68273,0.68278,108900002.0
2006-07-21 21:59:00,0.6828,0.68287,0.68276,0.68287,522999994.0
2006-07-21 22:00:00,0.68283,0.68283,0.68269,0.68273,213300001.0
2006-07-21 22:01:00,0.68275,0.68276,0.68267,0.68273,311599996.0
2006-07-21 22:02:00,0.68272,0.68276,0.68262,0.68262,502200002.0
2006-07-21 22:03:00,0.6826,0.68271,0.68258,0.68271,359299995.0
2006-07-21 22:04:00,0.68273,0.68273,0.68264,0.68269,298100006.0
2006-07-21 22:05:00,0.68268,0.68281,0.68268,0.68281,91699999.0
2006-07-21 22:06:00,0.68286,0.68289,0.68285,0.68287,191900002.0
2006-07-21 22:07:00,0.68283,0.68288,0.68279,0.68288,77200001.0
2006-07-21 22:08:00,0.68286,0.6829,0.68277,0.68277,289500001.0
2006-07-21 22:09:00,0.68277,0.68283,0.68277,0.6828,202299996.0
2006-07-21 22:10:00,0.68279,0.68283,0.68277,0.68278,183600003.0
2006-07-21 22:11:00,0.68278,0.68282,0.68272,0.68272,171599999.0
2006-07-21 22:12:00,0.68272,0.68277,0.68268,0.68273,517300001.0
2006-07-21 22:13:00,0.68274,0.68277,0.68269,0.68271,131700002.0
2006-07-21 22:14:00,0.68273,0.68275,0.68272,0.68275,124899997.0
2006-07-21 22:15:00,0.68275,0.68278,0.6827,0.68272,561900000.0
2006-07-21 22:16:00,0.68272,0.68276,0.68271,0.68272,539999999.0
2006-07-21 22:17:00,0.68276,0.68278,0.68274,0.68276,67699998.0
2006-07-21 22:18:00,0.68275,0.68275,0.68275,0.68275,64899998.0
2006-07-21 22:19:00,0.68275,0.68275,0.6827,0.68272,249700004.0
2006-07-21 22:20:00,0.68271,0.68271,0.68262,0.68266,68399999.0
2006-07-21 22:21:00,0.68268,0.6827,0.68265,0.68265,426999998.0
2006-07-21 22:22:00,0.68267,0.6827,0.68265,0.68265,437799997.0
2006-07-21 22:23:00,0.68263,0.68276,0.68263,0.68267,414500008.0
2006-07-21 22:24:00,0.6827,0.68274,0.68266,0.68272,324699999.0
2006-07-21 22:25:00,0.6827,0.68275,0.6827,0.68275,231099998.0
2006-07-21 22:26:00,0.68272,0.68275,0.6827,0.68272,234600003.0
2006-07-21 22:27:00,0.68272,0.68273,0.68272,0.68272,80199999.0
2006-07-21 22:28:00,0.68273,0.68277,0.68273,0.68275,185700000.0
2006-07-21 22:29:00,0.6828,0.6828,0.68275,0.68275,374200001.0
2006-07-21 22:30:00,0.68279,0.68285,0.68279,0.68282,131700000.0
2006-07-21 22:31:00,0.68285,0.68285,0.68281,0.68281,41400000.0
2006-07-21 22:32:00,0.68282,0.68283,0.6828,0.68283,255700002.0
2006-07-21 22:33:00,0.68285,0.68288,0.68284,0.68285,167799998.0
2006-07-21 22:34:00,0.68282,0.68282,0.68275,0.68278,453299992.0
2006-07-21 22:35:00,0.6828,0.6828,0.68274,0.6828,242600001.0
2006-07-21 22:36:00,0.6828,0.68285,0.6828,0.6828,160299998.0
2006-07-21 22:37:00,0.68282,0.68285,0.68276,0.68276,302999998.0
2006-07-21 22:38:00,0.68285,0.68285,0.6828,0.68281,199300002.0
2006-07-21 22:39:00,0.68277,0.68282,0.68277,0.68282,370400001.0
2006-07-21 22:40:00,0.68281,0.6829,0.68281,0.68288,415199996.0
2006-07-21 22:41:00,0.6829,0.68295,0.6829,0.68295,275499995.0
2006-07-21 22:42:00,0.68287,0.68293,0.68287,0.6829,211699999.0
2006-07-21 22:43:00,0.68296,0.68296,0.68288,0.68292,139500004.0
2006-07-21 22:44:00,0.68295,0.68295,0.68292,0.68295,120500000.0
2006-07-21 22:45:00,0.68298,0.68298,0.68291,0.68295,179499999.0
2006-07-21 22:46:00,0.6829,0.6829,0.6828,0.6828,80100000.0
2006-07-21 22:47:00,0.68283,0.68287,0.68276,0.6828,189399999.0
2006-07-21 22:48:00,0.6828,0.6829,0.68278,0.68278,321099999.0
2006-07-21 22:49:00,0.68288,0.68288,0.6828,0.6828,171799998.0
2006-07-21 22:50:00,0.68287,0.68295,0.68286,0.68287,130699998.0
2006-07-21 22:51:00,0.68288,0.68288,0.68285,0.68288,69300001.0
2006-07-21 22:52:00,0.68287,0.68287,0.68283,0.68284,152700002.0
2006-07-21 22:53:00,0.68285,0.68292,0.68282,0.68285,129299997.0
2006-07-21 22:54:00,0.68283,0.68288,0.68283,0.68283,101100003.0
2006-07-21 22:55:00,0.68285,0.68293,0.68285,0.68293,177199999.0
2006-07-21 22:56:00,0.68295,0.68298,0.68292,0.68298,165699997.0
2006-07-21 22:57:00,0.68294,0.68295,0.68282,0.68285,136200000.0
2006-07-21 22:58:00,0.68282,0.68282,0.68273,0.6828,432300004.0
2006-07-21 22:59:00,0.6828,0.68283,0.68267,0.68267,254600000.0
2006-07-23 23:00:00,0.68247,0.68326,0.68247,0.68322,221299998.0
2006-07-23 23:01:00,0.68317,0.68341,0.68313,0.68315,203499993.0
2006-07-23 23:02:00,0.68302,0.68332,0.68298,0.68332,71600000.0
2006-07-23 23:03:00,0.68325,0.68336,0.68311,0.68336,149500003.0
2006-07-23 23:04:00,0.6833,0.68345,0.68329,0.68345,153399995.0
2006-07-23 23:05:00,0.68337,0.68337,0.68306,0.68313,191000002.0
2006-07-23 23:06:00,0.68315,0.68328,0.68307,0.6832,144699997.0
2006-07-23 23:07:00,0.68327,0.68333,0.68307,0.68312,279100002.0
2006-07-23 23:08:00,0.68313,0.68333,0.68307,0.68318,92700000.0
2006-07-23 23:09:00,0.6833,0.68334,0.68305,0.68314,258399997.0
2006-07-23 23:10:00,0.6831,0.68321,0.68298,0.68304,272100005.0
2006-07-23 23:11:00,0.68303,0.68329,0.6829,0.68295,100600000.0
2006-07-23 23:12:00,0.68298,0.68323,0.68293,0.68322,151600001.0
2006-07-23 23:13:00,0.68317,0.68324,0.68292,0.68321,170799998.0
2006-07-23 23:14:00,0.68313,0.68325,0.68302,0.68302,79100002.0
2006-07-23 23:15:00,0.6829,0.68304,0.68284,0.68284,78399999.0
2006-07-23 23:16:00,0.68283,0.68303,0.68278,0.68303,81800001.0
2006-07-23 23:17:00,0.6832,0.68324,0.68299,0.68305,112299997.0
2006-07-23 23:18:00,0.68295,0.68296,0.68281,0.68295,162099998.0
2006-07-23 23:19:00,0.6828,0.68311,0.68279,0.68302,224700000.0
2006-07-23 23:20:00,0.6831,0.68319,0.68281,0.68284,120999998.0
2006-07-23 23:21:00,0.68285,0.68307,0.68278,0.68293,221600002.0
2006-07-23 23:22:00,0.68305,0.68315,0.68288,0.68302,101200003.0
2006-07-23 23:23:00,0.6829,0.68302,0.68285,0.68285,209599999.0
2006-07-23 23:24:00,0.68282,0.68308,0.68282,0.68297,91700000.0
2006-07-23 23:25:00,0.68288,0.68319,0.68287,0.68302,170399998.0
2006-07-23 23:26:00,0.68294,0.68311,0.68286,0.68292,116599999.0
2006-07-23 23:27:00,0.68298,0.68299,0.68286,0.68299,124600001.0
2006-07-23 23:28:00,0.68318,0.68329,0.68289,0.68302,190500002.0
2006-07-23 23:29:00,0.68306,0.68327,0.68296,0.6832,209799997.0
2006-07-23 23:30:00,0.68325,0.68326,0.68288,0.68293,71099998.0
2006-07-23 23:31:00,0.68293,0.68316,0.68293,0.68316,108599998.0
2006-07-23 23:32:00,0.68317,0.68332,0.68297,0.68297,188900001.0
2006-07-23 23:33:00,0.68295,0.68326,0.68291,0.68326,88399998.0
2006-07-23 23:34:00,0.68331,0.68331,0.68296,0.68296,189699995.0
2006-07-23 23:35:00,0.68295,0.68326,0.68285,0.68326,113000003.0
2006-07-23 23:36:00,0.6831,0.68324,0.68297,0.68309,199799998.0
2006-07-23 23:37:00,0.68307,0.68322,0.68297,0.68307,221199997.0
2006-07-23 23:38:00,0.68303,0.68327,0.68301,0.68318,103100002.0
2006-07-23 23:39:00,0.68308,0.68328,0.68298,0.68321,145700003.0
2006-07-23 23:40:00,0.68279,0.68279,0.68262,0.68264,242399997.0
2006-07-23 23:41:00,0.68263,0.68263,0.68258,0.68259,151699999.0
2006-07-23 23:42:00,0.68259,0.68264,0.68259,0.68261,175400002.0
2006-07-23 23:43:00,0.68265,0.68265,0.6826,0.68262,78699999.0
2006-07-23 23:44:00,0.68261,0.68261,0.68254,0.68254,37900002.0
2006-07-23 23:45:00,0.68253,0.6826,0.68253,0.68253,140600000.0
2006-07-23 23:46:00,0.68255,0.68255,0.68255,0.68255,800000.0
2006-07-23 23:47:00,0.68255,0.68255,0.68253,0.68253,22000000.0
2006-07-23 23:48:00,0.68255,0.68257,0.68252,0.68252,97400001.0
2006-07-23 23:49:00,0.6825,0.68253,0.6825,0.68253,44999999.0
2006-07-23 23:50:00,0.68254,0.68263,0.68248,0.68263,280399996.0
2006-07-23 23:51:00,0.68263,0.68263,0.68257,0.68257,10400000.0
2006-07-23 23:52:00,0.68253,0.6826,0.68253,0.6826,118400000.0
2006-07-23 23:53:00,0.68257,0.68264,0.68257,0.68261,205600001.0
2006-07-23 23:54:00,0.68267,0.68267,0.6826,0.6826,95199999.0
2006-07-23 23:55:00,0.68263,0.68263,0.68254,0.6826,135900000.0
2006-07-23 23:56:00,0.68249,0.68254,0.68236,0.68251,151799998.0
2006-07-23 23:57:00,0.68254,0.68254,0.68247,0.68247,180400001.0
2006-07-23 23:58:00,0.68252,0.68252,0.68223,0.68223,24700000.0
2006-07-23 23:59:00,0.68251,0.68254,0.6825,0.68254,112399999.0
2006-07-24 00:00:00,0.68251,0.68253,0.68246,0.68246,192700001.0
2006-07-24 00:01:00,0.68247,0.68255,0.68242,0.68255,138800001.0
2006-07-24 00:02:00,0.68257,0.68257,0.68253,0.68253,60800000.0
2006-07-24 00:03:00,0.68255,0.68255,0.68255,0.68255,5400000.0
2006-07-24 00:04:00,0.68249,0.68256,0.68249,0.68252,23800000.0
2006-07-24 00:05:00,0.68252,0.68252,0.6825,0.68251,59800001.0
2006-07-24 00:06:00,0.68248,0.68254,0.68248,0.68253,131900000.0
2006-07-24 00:07:00,0.6825,0.68252,0.68245,0.68248,261599993.0
2006-07-24 00:08:00,0.6825,0.68253,0.68248,0.68251,227999999.0
2006-07-24 00:09:00,0.68254,0.68254,0.68248,0.68248,94700000.0
2006-07-24 00:10:00,0.68251,0.68253,0.68246,0.68246,162100001.0
2006-07-24 00:11:00,0.68252,0.68252,0.68247,0.68247,61699999.0
2006-07-24 00:12:00,0.68248,0.68252,0.68248,0.68252,28900001.0
2006-07-24 00:13:00,0.68247,0.6825,0.68247,0.6825,52900000.0
2006-07-24 00:14:00,0.68248,0.68248,0.68247,0.68247,77599998.0
2006-07-24 00:15:00,0.68255,0.68258,0.68252,0.68258,23200000.0
2006-07-24 00:16:00,0.68257,0.6826,0.68255,0.6826,192000002.0
2006-07-24 00:17:00,0.68261,0.68261,0.68253,0.68253,75799999.0
2006-07-24 00:18:00,0.68254,0.6826,0.68254,0.68256,141900002.0
2006-07-24 00:19:00,0.68257,0.68257,0.68253,0.68253,26400000.0
2006-07-24 00:20:00,0.68258,0.68261,0.68256,0.68256,71499999.0
2006-07-24 00:21:00,0.68259,0.68259,0.68258,0.68258,55000000.0
2006-07-24 00:22:00,0.68268,0.68275,0.68261,0.68261,243299998.0
2006-07-24 00:23:00,0.6826,0.6826,0.68258,0.68258,62400001.0
2006-07-24 00:24:00,0.6826,0.6826,0.68255,0.68257,160500002.0
2006-07-24 00:25:00,0.68257,0.68262,0.68257,0.68258,125299996.0
2006-07-24 00:26:00,0.68267,0.68276,0.68262,0.68262,148200003.0
2006-07-24 00:27:00,0.68267,0.68267,0.68255,0.68263,102200004.0
2006-07-24 00:28:00,0.68263,0.68263,0.68257,0.68257,137399998.0
2006-07-24 00:29:00,0.6826,0.6826,0.68253,0.68253,97999998.0
2006-07-24 00:30:00,0.68259,0.68259,0.68251,0.68253,151199998.0
2006-07-24 00:31:00,0.68253,0.68255,0.68253,0.68255,79299999.0
2006-07-24 00:32:00,0.68256,0.68258,0.68254,0.68258,76200000.0
2006-07-24 00:33:00,0.6825,0.68258,0.6825,0.68258,140200004.0
2006-07-24 00:34:00,0.68256,0.68262,0.68256,0.6826,157099999.0
2006-07-24 00:35:00,0.68255,0.68262,0.68255,0.68259,158999999.0
2006-07-24 00:36:00,0.68254,0.68255,0.68246,0.68255,187300001.0
2006-07-24 00:37:00,0.68252,0.68259,0.68252,0.68252,125200004.0
2006-07-24 00:38:00,0.68258,0.6826,0.68258,0.6826,73600001.0
2006-07-24 00:39:00,0.68255,0.6826,0.68255,0.6826,63199998.0
2006-07-24 00:40:00,0.6826,0.6826,0.68253,0.68255,154899998.0
2006-07-24 00:41:00,0.6826,0.68263,0.68255,0.6826,178599995.0
2006-07-24 00:42:00,0.68257,0.68257,0.68257,0.68257,30500001.0
2006-07-24 00:43:00,0.68265,0.68265,0.68258,0.68259,91299999.0
2006-07-24 00:44:00,0.68265,0.68271,0.68263,0.68264,120400000.0
2006-07-24 00:45:00,0.68265,0.6827,0.68265,0.68267,130300001.0
2006-07-24 00:46:00,0.6827,0.6827,0.68265,0.68268,195199999.0
2006-07-24 00:47:00,0.68266,0.68267,0.68262,0.68262,72700000.0
2006-07-24 00:48:00,0.68258,0.6826,0.68257,0.68258,67400002.0
2006-07-24 00:49:00,0.68264,0.68267,0.6826,0.6826,130199999.0
2006-07-24 00:50:00,0.68263,0.68263,0.68258,0.68261,31900000.0
2006-07-24 00:51:00,0.68263,0.68265,0.68255,0.68263,79900001.0
2006-07-24 00:52:00,0.68258,0.6826,0.68255,0.68255,51700000.0
2006-07-24 00:53:00,0.68255,0.68257,0.68255,0.68257,54300001.0
2006-07-24 00:54:00,0.6826,0.6826,0.68257,0.68257,97199997.0
2006-07-24 00:55:00,0.6826,0.6826,0.68257,0.68258,170000002.0
2006-07-24 00:56:00,0.68255,0.6826,0.68252,0.68257,167700004.0
2006-07-24 00:57:00,0.68255,0.68256,0.68249,0.68253,142700003.0
2006-07-24 00:58:00,0.68254,0.68258,0.68254,0.68258,69299999.0
2006-07-24 00:59:00,0.68257,0.6826,0.68257,0.6826,27700000.0
2006-07-24 01:00:00,0.68255,0.68258,0.68252,0.68252,58000000.0
2006-07-24 01:01:00,0.68255,0.68255,0.6825,0.6825,71299998.0
2006-07-24 01:02:00,0.68251,0.68251,0.68249,0.68249,7300000.0
2006-07-24 01:03:00,0.68246,0.68248,0.68243,0.68246,256499999.0
2006-07-24 01:04:00,0.68243,0.68246,0.68241,0.68245,87899998.0
2006-07-24 01:05:00,0.68242,0.68242,0.68236,0.68237,90199999.0
2006-07-24 01:06:00,0.68248,0.68278,0.68248,0.68278,158200001.0
2006-07-24 01:07:00,0.68277,0.68284,0.68277,0.68277,73600003.0
2006-07-24 01:08:00,0.6828,0.68287,0.6828,0.68283,180500002.0
2006-07-24 01:09:00,0.68285,0.68285,0.6828,0.68283,203899998.0
2006-07-24 01:10:00,0.68287,0.68294,0.68287,0.68293,154700001.0
2006-07-24 01:11:00,0.68295,0.68305,0.68295,0.68304,72100001.0
2006-07-24 01:12:00,0.683,0.683,0.68296,0.68298,163600006.0
2006-07-24 01:13:00,0.68298,0.68303,0.68298,0.68303,210199998.0
2006-07-24 01:14:00,0.683,0.683,0.68296,0.68298,149500001.0
2006-07-24 01:15:00,0.68294,0.68296,0.6829,0.6829,109999997.0
2006-07-24 01:16:00,0.68291,0.68295,0.68291,0.68292,136300000.0
2006-07-24 01:17:00,0.68292,0.68295,0.68292,0.68294,46299998.0
2006-07-24 01:18:00,0.68291,0.68294,0.68291,0.68294,11300000.0
2006-07-24 01:19:00,0.6829,0.68296,0.6829,0.68295,101899998.0
2006-07-24 01:20:00,0.68295,0.68295,0.6829,0.68295,122099999.0
2006-07-24 01:21:00,0.68283,0.68291,0.68246,0.68291,87900001.0
2006-07-24 01:22:00,0.68303,0.68303,0.68297,0.683,63900001.0
2006-07-24 01:23:00,0.683,0.683,0.68297,0.68297,22400000.0
2006-07-24 01:24:00,0.68296,0.68297,0.68296,0.68297,28600001.0
2006-07-24 01:25:00,0.68296,0.68299,0.68296,0.68299,122999997.0
2006-07-24 01:26:00,0.683,0.683,0.68295,0.68295,72799997.0
2006-07-24 01:27:00,0.683,0.683,0.68295,0.68295,121499999.0
2006-07-24 01:28:00,0.68302,0.68303,0.68298,0.68298,94999997.0
2006-07-24 01:29:00,0.683,0.68302,0.68298,0.68302,116399999.0
2006-07-24 01:30:00,0.68298,0.683,0.68298,0.683,23800000.0
2006-07-24 01:31:00,0.68297,0.68298,0.68292,0.68292,65600000.0
2006-07-24 01:32:00,0.683,0.683,0.68298,0.68298,24600000.0
2006-07-24 01:33:00,0.68297,0.683,0.68297,0.68297,9600000.0
2006-07-24 01:34:00,0.683,0.683,0.68297,0.68297,147100000.0
2006-07-24 01:35:00,0.68298,0.683,0.68295,0.68295,144600001.0
2006-07-24 01:36:00,0.68298,0.68304,0.68297,0.68297,125999999.0
2006-07-24 01:37:00,0.68299,0.68299,0.68293,0.68295,239499995.0
2006-07-24 01:38:00,0.68291,0.68295,0.68284,0.68292,261899998.0
2006-07-24 01:39:00,0.68293,0.68296,0.68287,0.68296,140000002.0
2006-07-24 01:40:00,0.68293,0.68299,0.68293,0.68296,132599999.0
2006-07-24 01:41:00,0.68298,0.68303,0.68298,0.68298,212600000.0
2006-07-24 01:42:00,0.68296,0.68298,0.68292,0.68296,130100000.0
2006-07-24 01:43:00,0.68298,0.68298,0.68295,0.68295,19400001.0
2006-07-24 01:44:00,0.68297,0.68301,0.68296,0.68301,151499999.0
2006-07-24 01:45:00,0.68302,0.68303,0.68291,0.68302,102099999.0
2006-07-24 01:46:00,0.68303,0.68303,0.68298,0.68298,94099999.0
2006-07-24 01:47:00,0.68304,0.68304,0.68302,0.68304,17700000.0
2006-07-24 01:48:00,0.68299,0.68304,0.68299,0.683,145500002.0
2006-07-24 01:49:00,0.68294,0.68294,0.68287,0.6829,121300001.0
2006-07-24 01:50:00,0.68288,0.68292,0.68285,0.68285,55999999.0
2006-07-24 01:51:00,0.68286,0.68286,0.68275,0.68277,128400001.0
2006-07-24 01:52:00,0.68281,0.68282,0.68278,0.68278,53500001.0
2006-07-24 01:53:00,0.68273,0.68276,0.68265,0.68276,169599998.0
2006-07-24 01:54:00,0.68277,0.68281,0.68266,0.68277,189799999.0
2006-07-24 01:55:00,0.68277,0.68283,0.68277,0.68283,107799998.0
2006-07-24 01:56:00,0.68282,0.68284,0.68278,0.68278,230800002.0
2006-07-24 01:57:00,0.68277,0.6828,0.68277,0.6828,95100001.0
2006-07-24 01:58:00,0.68276,0.6828,0.68275,0.6828,92700001.0
2006-07-24 01:59:00,0.68278,0.68278,0.68275,0.68276,65299999.0
2006-07-24 02:00:00,0.68276,0.68278,0.68212,0.68212,82400001.0
2006-07-24 02:01:00,0.68222,0.68223,0.68207,0.6822,171600002.0
2006-07-24 02:02:00,0.68218,0.6822,0.68206,0.6821,194799998.0
2006-07-24 02:03:00,0.68212,0.68214,0.68178,0.68196,136400001.0
2006-07-24 02:04:00,0.68205,0.68208,0.68192,0.68207,238499999.0
2006-07-24 02:05:00,0.68209,0.68222,0.68204,0.68212,182599999.0
2006-07-24 02:06:00,0.68204,0.68218,0.68204,0.6821,65000001.0
2006-07-24 02:07:00,0.68211,0.68211,0.68198,0.68202,253899999.0
2006-07-24 02:08:00,0.68196,0.6821,0.68187,0.68205,241099998.0
2006-07-24 02:09:00,0.68206,0.68213,0.68198,0.68207,223099991.0
2006-07-24 02:10:00,0.68208,0.68213,0.68208,0.68212,75700001.0
2006-07-24 02:11:00,0.68201,0.68204,0.68178,0.68204,217700001.0
2006-07-24 02:12:00,0.68205,0.68207,0.68205,0.68207,32600001.0
2006-07-24 02:13:00,0.68202,0.6821,0.68202,0.6821,122099998.0
2006-07-24 02:14:00,0.68204,0.68213,0.68199,0.68199,195700000.0
2006-07-24 02:15:00,0.68195,0.68206,0.6819,0.68202,196099998.0
2006-07-24 02:16:00,0.682,0.68214,0.68196,0.68212,88800000.0
2006-07-24 02:17:00,0.68213,0.68213,0.68195,0.68195,144099996.0
2006-07-24 02:18:00,0.682,0.68221,0.682,0.68212,163500000.0
2006-07-24 02:19:00,0.68213,0.68223,0.68211,0.68216,163000000.0
2006-07-24 02:20:00,0.68213,0.68219,0.68211,0.68214,174099999.0
2006-07-24 02:21:00,0.68214,0.68218,0.68214,0.68218,39099998.0
2006-07-24 02:22:00,0.68222,0.68226,0.68221,0.68224,87699999.0
2006-07-24 02:23:00,0.68221,0.68223,0.68217,0.68223,167200002.0
2006-07-24 02:24:00,0.68223,0.68225,0.68217,0.68223,105900000.0
2006-07-24 02:25:00,0.68217,0.6823,0.68217,0.68221,183999997.0
2006-07-24 02:26:00,0.68224,0.68224,0.68219,0.68219,132399998.0
2006-07-24 02:27:00,0.68215,0.6822,0.68215,0.68215,155199997.0
2006-07-24 02:28:00,0.68216,0.68216,0.68206,0.68206,163199998.0
2006-07-24 02:29:00,0.68205,0.68211,0.68201,0.68205,212600003.0
2006-07-24 02:30:00,0.682,0.68218,0.68198,0.68218,78800000.0
2006-07-24 02:31:00,0.68213,0.68221,0.68213,0.68221,134500000.0
2006-07-24 02:32:00,0.68223,0.68224,0.6822,0.68224,24000000.0
2006-07-24 02:33:00,0.68227,0.68231,0.68227,0.68228,104500002.0
2006-07-24 02:34:00,0.68224,0.68226,0.6822,0.68226,115500000.0
2006-07-24 02:35:00,0.68229,0.68233,0.68227,0.68228,97900000.0
2006-07-24 02:36:00,0.68223,0.68226,0.68221,0.68226,188900002.0
2006-07-24 02:37:00,0.68228,0.68229,0.68225,0.68226,207099997.0
2006-07-24 02:38:00,0.68225,0.68225,0.6822,0.68223,110900000.0
2006-07-24 02:39:00,0.68225,0.68226,0.68222,0.68225,70400002.0
2006-07-24 02:40:00,0.68232,0.68235,0.68226,0.68228,115699997.0
2006-07-24 02:41:00,0.6822,0.6823,0.68218,0.68221,199499997.0
2006-07-24 02:42:00,0.68216,0.68223,0.68216,0.68223,101299999.0
2006-07-24 02:43:00,0.68227,0.68227,0.6822,0.68225,75700002.0
2006-07-24 02:44:00,0.68225,0.68225,0.68214,0.6822,113900003.0
2006-07-24 02:45:00,0.68215,0.6822,0.68215,0.6822,134899997.0
2006-07-24 02:46:00,0.68218,0.6822,0.68214,0.68217,60800000.0
2006-07-24 02:47:00,0.68215,0.68215,0.68214,0.68214,8500000.0
2006-07-24 02:48:00,0.68213,0.68217,0.68209,0.68211,83100002.0
2006-07-24 02:49:00,0.68203,0.68203,0.6819,0.68195,59000000.0
2006-07-24 02:50:00,0.68197,0.68202,0.68193,0.68202,133200002.0
2006-07-24 02:51:00,0.68205,0.68209,0.68204,0.68205,90900001.0
2006-07-24 02:52:00,0.68205,0.68214,0.68204,0.68214,203999999.0
2006-07-24 02:53:00,0.68212,0.68212,0.68202,0.68209,108500001.0
2006-07-24 02:54:00,0.68208,0.68211,0.68202,0.68204,142000002.0
2006-07-24 02:55:00,0.68207,0.6823,0.68207,0.6823,57400001.0
2006-07-24 02:56:00,0.68228,0.68239,0.6822,0.68228,149300000.0
2006-07-24 02:57:00,0.6823,0.6824,0.6823,0.68234,98200002.0
2006-07-24 02:58:00,0.68242,0.68244,0.68231,0.68231,106399999.0
2006-07-24 02:59:00,0.68226,0.68231,0.68226,0.68226,93300001.0
2006-07-24 03:00:00,0.68227,0.68231,0.68227,0.68227,128700003.0
2006-07-24 03:01:00,0.68224,0.68231,0.68224,0.68227,248499995.0
2006-07-24 03:02:00,0.68227,0.68227,0.68219,0.68226,97400000.0
2006-07-24 03:03:00,0.68227,0.68239,0.68227,0.68237,131700002.0
2006-07-24 03:04:00,0.6824,0.68244,0.68237,0.68237,131100000.0
2006-07-24 03:05:00,0.6824,0.68247,0.6824,0.68247,156100001.0
2006-07-24 03:06:00,0.68249,0.68249,0.68239,0.68245,180199996.0
2006-07-24 03:07:00,0.68239,0.68248,0.68239,0.68248,186000000.0
2006-07-24 03:08:00,0.68243,0.68243,0.68235,0.68243,76300002.0
2006-07-24 03:09:00,0.68241,0.68245,0.68236,0.68242,86600000.0
2006-07-24 03:10:00,0.68244,0.68244,0.68236,0.68238,81599999.0
2006-07-24 03:11:00,0.68235,0.68242,0.68235,0.6824,85499997.0
2006-07-24 03:12:00,0.68243,0.68246,0.68238,0.68242,125899999.0
2006-07-24 03:13:00,0.68241,0.68247,0.6824,0.68245,171000004.0
2006-07-24 03:14:00,0.68238,0.68247,0.68238,0.68242,129200000.0
2006-07-24 03:15:00,0.68245,0.68246,0.68234,0.6824,64700001.0
2006-07-24 03:16:00,0.6824,0.6824,0.68235,0.68235,95199998.0
2006-07-24 03:17:00,0.68242,0.68243,0.68239,0.68239,110000000.0
2006-07-24 03:18:00,0.68239,0.6824,0.68235,0.68238,67800001.0
2006-07-24 03:19:00,0.68235,0.68237,0.68231,0.68231,163400004.0
2006-07-24 03:20:00,0.68233,0.68233,0.68227,0.68227,77300004.0
2006-07-24 03:21:00,0.68226,0.68231,0.68223,0.6823,312100004.0
2006-07-24 03:22:00,0.68223,0.68227,0.6821,0.68223,225700000.0
2006-07-24 03:23:00,0.68214,0.68226,0.68208,0.68212,251200002.0
2006-07-24 03:24:00,0.6821,0.68217,0.6821,0.68215,249999996.0
2006-07-24 03:25:00,0.68215,0.68219,0.68214,0.68217,98900001.0
2006-07-24 03:26:00,0.68217,0.68221,0.68215,0.68215,155599998.0
2006-07-24 03:27:00,0.68217,0.68217,0.68205,0.68212,281699997.0
2006-07-24 03:28:00,0.68209,0.68219,0.68209,0.68212,161799995.0
2006-07-24 03:29:00,0.68216,0.68221,0.68215,0.68215,118300002.0
2006-07-24 03:30:00,0.68213,0.68226,0.68213,0.68225,213000002.0
2006-07-24 03:31:00,0.68229,0.68229,0.68222,0.68223,125199996.0
2006-07-24 03:32:00,0.68216,0.68216,0.68206,0.68207,187199999.0
2006-07-24 03:33:00,0.68207,0.68215,0.68206,0.68215,100599999.0
2006-07-24 03:34:00,0.68218,0.68218,0.68204,0.68208,262000001.0
2006-07-24 03:35:00,0.68208,0.68222,0.68208,0.68222,106600000.0
2006-07-24 03:36:00,0.68221,0.68221,0.68217,0.68217,6200000.0
2006-07-24 03:37:00,0.68217,0.68225,0.68217,0.68218,122199999.0
2006-07-24 03:38:00,0.68217,0.68217,0.68205,0.68205,154000003.0
2006-07-24 03:39:00,0.68209,0.68211,0.68205,0.6821,103400001.0
2006-07-24 03:40:00,0.68214,0.68221,0.68212,0.68215,176599998.0
2006-07-24 03:41:00,0.68214,0.68214,0.68212,0.68212,59799998.0
2006-07-24 03:42:00,0.6821,0.68214,0.6821,0.68214,92599999.0
2006-07-24 03:43:00,0.68214,0.6822,0.68214,0.68216,152199998.0
2006-07-24 03:44:00,0.68212,0.68212,0.68212,0.68212,53800000.0
2006-07-24 03:45:00,0.68215,0.68222,0.68215,0.68218,61599999.0
2006-07-24 03:46:00,0.68216,0.68218,0.68213,0.68213,127599998.0
2006-07-24 03:47:00,0.68212,0.68212,0.68212,0.68212,4800000.0
2006-07-24 03:48:00,0.68214,0.68221,0.68214,0.68221,16000000.0
2006-07-24 03:49:00,0.6822,0.6822,0.68212,0.68218,251899997.0
2006-07-24 03:50:00,0.68215,0.68218,0.68215,0.68218,59000002.0
2006-07-24 03:51:00,0.68218,0.6822,0.68218,0.6822,14500000.0
2006-07-24 03:52:00,0.68213,0.68217,0.68213,0.68215,97000004.0
2006-07-24 03:53:00,0.68215,0.68215,0.68205,0.68205,58900000.0
2006-07-24 03:54:00,0.68209,0.68215,0.68206,0.68214,110700000.0
2006-07-24 03:55:00,0.68215,0.68218,0.68211,0.68212,207400002.0
2006-07-24 03:56:00,0.6821,0.68215,0.68207,0.68215,116699999.0
2006-07-24 03:57:00,0.68213,0.68213,0.68213,0.68213,42500001.0
2006-07-24 03:58:00,0.68208,0.68217,0.68208,0.68213,173300002.0
2006-07-24 03:59:00,0.68215,0.68215,0.68207,0.68207,50999998.0
2006-07-24 04:00:00,0.68217,0.68217,0.68216,0.68216,78300002.0
2006-07-24 04:01:00,0.68217,0.68225,0.68217,0.68225,176100004.0
2006-07-24 04:02:00,0.68222,0.68222,0.68216,0.68218,144499996.0
2006-07-24 04:03:00,0.6822,0.6822,0.68213,0.68216,73100000.0
2006-07-24 04:04:00,0.6822,0.6822,0.68217,0.68218,119699999.0
2006-07-24 04:05:00,0.68217,0.68219,0.68215,0.68219,139199995.0
2006-07-24 04:06:00,0.68217,0.6822,0.68214,0.68214,155600000.0
2006-07-24 04:07:00,0.6822,0.68222,0.68216,0.68222,115400000.0
2006-07-24 04:08:00,0.6822,0.6822,0.68214,0.6822,118200001.0
2006-07-24 04:09:00,0.68223,0.68223,0.68222,0.68222,25500001.0
2006-07-24 04:10:00,0.68222,0.68225,0.68222,0.68225,127899997.0
2006-07-24 04:11:00,0.68229,0.6823,0.68224,0.68225,158599998.0
2006-07-24 04:12:00,0.68228,0.68232,0.68223,0.68223,39200001.0
2006-07-24 04:13:00,0.68221,0.68233,0.68218,0.68233,93999999.0
2006-07-24 04:14:00,0.68228,0.68228,0.68225,0.68225,13500000.0
2006-07-24 04:15:00,0.68228,0.68233,0.68227,0.6823,141199999.0
2006-07-24 04:16:00,0.6823,0.68233,0.6823,0.68233,79200001.0
2006-07-24 04:17:00,0.68231,0.68237,0.68229,0.68235,157800001.0
2006-07-24 04:18:00,0.68232,0.68238,0.68232,0.68235,170099998.0
2006-07-24 04:19:00,0.68231,0.68239,0.68231,0.68233,139100000.0
2006-07-24 04:20:00,0.68231,0.68231,0.68225,0.68225,122700004.0
2006-07-24 04:21:00,0.68225,0.68228,0.68225,0.68228,93099998.0
2006-07-24 04:22:00,0.68228,0.68231,0.68215,0.68215,150600000.0
2006-07-24 04:23:00,0.68215,0.68217,0.68212,0.68215,148099997.0
2006-07-24 04:24:00,0.68216,0.68222,0.68216,0.68217,109300002.0
2006-07-24 04:25:00,0.68214,0.68221,0.68212,0.68217,158500001.0
2006-07-24 04:26:00,0.68205,0.68218,0.68205,0.68218,220500004.0
2006-07-24 04:27:00,0.6822,0.6822,0.68212,0.6822,62200000.0
2006-07-24 04:28:00,0.68213,0.68215,0.6821,0.6821,42900001.0
2006-07-24 04:29:00,0.68217,0.68219,0.68217,0.68219,1600000.0
2006-07-24 04:30:00,0.68222,0.68225,0.68218,0.68222,144300004.0
2006-07-24 04:31:00,0.68223,0.68224,0.68218,0.68219,140699998.0
2006-07-24 04:32:00,0.68222,0.68227,0.68222,0.68225,160700003.0
2006-07-24 04:33:00,0.68225,0.68225,0.68225,0.68225,800000.0
2006-07-24 04:34:00,0.68222,0.68222,0.68218,0.68218,175000004.0
2006-07-24 04:35:00,0.68222,0.68222,0.6822,0.6822,20000001.0
2006-07-24 04:36:00,0.68225,0.68227,0.6822,0.68227,74299999.0
2006-07-24 04:37:00,0.68227,0.68228,0.68223,0.68223,294000002.0
2006-07-24 04:38:00,0.6822,0.68226,0.68216,0.6822,159099998.0
2006-07-24 04:39:00,0.68219,0.68224,0.68216,0.6822,206900003.0
2006-07-24 04:40:00,0.68226,0.68231,0.68226,0.68228,92100003.0
2006-07-24 04:41:00,0.6823,0.6823,0.68227,0.68228,62000003.0
2006-07-24 04:42:00,0.6823,0.68235,0.68227,0.68231,122100002.0
2006-07-24 04:43:00,0.68228,0.68234,0.68228,0.68233,92600001.0
2006-07-24 04:44:00,0.6823,0.68237,0.6823,0.68237,234800000.0
2006-07-24 04:45:00,0.6823,0.68235,0.6823,0.68235,130699999.0
2006-07-24 04:46:00,0.68236,0.68245,0.68236,0.68245,104000000.0
2006-07-24 04:47:00,0.68247,0.68247,0.68237,0.68238,16800000.0
2006-07-24 04:48:00,0.68237,0.6824,0.68227,0.68227,91800001.0
2006-07-24 04:49:00,0.68225,0.68232,0.68225,0.68226,161799998.0
2006-07-24 04:50:00,0.68222,0.68229,0.68217,0.68224,106199998.0
2006-07-24 04:51:00,0.6822,0.6822,0.68219,0.68219,45500001.0
2006-07-24 04:52:00,0.68219,0.68223,0.68219,0.68223,27100000.0
2006-07-24 04:53:00,0.68225,0.68231,0.68222,0.6823,75700000.0
2006-07-24 04:54:00,0.6823,0.6823,0.6823,0.6823,60400000.0
2006-07-24 04:55:00,0.68227,0.68232,0.68225,0.68227,113200000.0
2006-07-24 04:56:00,0.68227,0.68233,0.68227,0.68233,62400001.0
2006-07-24 04:57:00,0.68227,0.68233,0.68227,0.68233,69499999.0
2006-07-24 04:58:00,0.68228,0.68233,0.68228,0.68231,95700002.0
2006-07-24 04:59:00,0.68232,0.68234,0.68228,0.68228,61099998.0
2006-07-24 05:00:00,0.68225,0.68228,0.68225,0.68228,173800002.0
2006-07-24 05:01:00,0.68225,0.68232,0.68225,0.68228,137000001.0
2006-07-24 05:02:00,0.68228,0.68228,0.68228,0.68228,27900000.0
2006-07-24 05:03:00,0.68232,0.68232,0.68224,0.68227,138499997.0
2006-07-24 05:04:00,0.6822,0.6822,0.68209,0.68213,151100002.0
2006-07-24 05:05:00,0.68215,0.6822,0.68215,0.68216,90299999.0
2006-07-24 05:06:00,0.68218,0.6822,0.68218,0.6822,3200000.0
2006-07-24 05:07:00,0.68225,0.68231,0.68224,0.68227,121999996.0
2006-07-24 05:08:00,0.68224,0.68226,0.68219,0.68219,113200001.0
2006-07-24 05:09:00,0.68218,0.68226,0.68216,0.68226,148600000.0
2006-07-24 05:10:00,0.68225,0.68228,0.68221,0.68225,110600001.0
2006-07-24 05:11:00,0.68222,0.68222,0.68215,0.68215,160600003.0
2006-07-24 05:12:00,0.68227,0.68227,0.68224,0.68224,82400002.0
2006-07-24 05:13:00,0.6823,0.6823,0.68225,0.6823,49199999.0
2006-07-24 05:14:00,0.6823,0.6823,0.68223,0.68227,97600000.0
2006-07-24 05:15:00,0.68228,0.68228,0.68227,0.68227,25500000.0
2006-07-24 05:16:00,0.6823,0.68232,0.68223,0.68232,120499998.0
2006-07-24 05:17:00,0.68228,0.68229,0.68224,0.68229,136599998.0
2006-07-24 05:18:00,0.68224,0.68227,0.6822,0.6822,166500001.0
2006-07-24 05:19:00,0.68227,0.68228,0.68227,0.68228,8700000.0
2006-07-24 05:20:00,0.68228,0.68228,0.68228,0.68228,3200000.0
2006-07-24 05:21:00,0.68227,0.68227,0.68222,0.68225,80500002.0
2006-07-24 05:22:00,0.68223,0.68223,0.68223,0.68223,27100000.0
2006-07-24 05:23:00,0.68225,0.68225,0.68222,0.68222,36399998.0
2006-07-24 05:24:00,0.6822,0.6822,0.68215,0.68215,132099996.0
2006-07-24 05:25:00,0.6822,0.6822,0.6822,0.6822,26299999.0
2006-07-24 05:26:00,0.6822,0.68228,0.6822,0.6822,176900004.0
2006-07-24 05:27:00,0.68223,0.68223,0.68223,0.68223,45500001.0
2006-07-24 05:28:00,0.68224,0.6823,0.68224,0.68225,89400002.0
2006-07-24 05:29:00,0.6823,0.6823,0.68227,0.68228,54700000.0
2006-07-24 05:30:00,0.68228,0.6823,0.68225,0.68225,87699999.0
2006-07-24 05:31:00,0.68225,0.68227,0.68225,0.68227,29500001.0
2006-07-24 05:32:00,0.68223,0.68229,0.68218,0.68218,208000000.0
2006-07-24 05:33:00,0.68217,0.68226,0.68217,0.68222,96600001.0
2006-07-24 05:34:00,0.6822,0.68225,0.6822,0.68222,97200003.0
2006-07-24 05:35:00,0.68226,0.68229,0.68225,0.68229,49600000.0
2006-07-24 05:36:00,0.68226,0.68226,0.68224,0.68224,64799998.0
2006-07-24 05:37:00,0.68228,0.68228,0.68219,0.68223,230099999.0
2006-07-24 05:38:00,0.68225,0.68228,0.68225,0.68228,72800000.0
2006-07-24 05:39:00,0.68227,0.68227,0.68225,0.68225,26400000.0
2006-07-24 05:40:00,0.6823,0.68233,0.68227,0.68227,66299998.0
2006-07-24 05:41:00,0.68229,0.68229,0.68224,0.68226,160999998.0
2006-07-24 05:42:00,0.68223,0.68224,0.68221,0.68221,75799998.0
2006-07-24 05:43:00,0.68217,0.68221,0.68217,0.68221,90599998.0
2006-07-24 05:44:00,0.68229,0.6823,0.68227,0.6823,87799999.0
2006-07-24 05:45:00,0.68227,0.6823,0.68223,0.68223,123299996.0
2006-07-24 05:46:00,0.68229,0.6823,0.68225,0.6823,120099998.0
2006-07-24 05:47:00,0.68225,0.68232,0.68225,0.68227,170299998.0
2006-07-24 05:48:00,0.68223,0.68223,0.68223,0.68223,44600001.0
2006-07-24 05:49:00,0.68223,0.68226,0.68217,0.68219,132700003.0
2006-07-24 05:50:00,0.68225,0.68227,0.68225,0.68225,16600000.0
2006-07-24 05:51:00,0.68228,0.68228,0.6822,0.68225,198000001.0
2006-07-24 05:52:00,0.68224,0.68229,0.68219,0.68229,105899997.0
2006-07-24 05:53:00,0.68228,0.68228,0.68221,0.68225,77500002.0
2006-07-24 05:54:00,0.68227,0.6823,0.68227,0.68227,60300001.0
2006-07-24 05:55:00,0.68226,0.68228,0.68225,0.68226,64199999.0
2006-07-24 05:56:00,0.68227,0.68232,0.68227,0.68232,61700001.0
2006-07-24 05:57:00,0.68227,0.68233,0.68227,0.6823,52300001.0
2006-07-24 05:58:00,0.6823,0.6823,0.6823,0.6823,4800000.0
2006-07-24 05:59:00,0.68228,0.68228,0.68228,0.68228,27100000.0
2006-07-24 06:00:00,0.68232,0.68234,0.68229,0.6823,97399997.0
2006-07-24 06:01:00,0.68227,0.68227,0.68227,0.68227,2400000.0
2006-07-24 06:02:00,0.68227,0.68227,0.68227,0.68227,47200001.0
2006-07-24 06:03:00,0.6823,0.68233,0.68227,0.68227,111399998.0
2006-07-24 06:04:00,0.68225,0.68227,0.68225,0.68227,11000000.0
2006-07-24 06:05:00,0.68227,0.6823,0.68225,0.6823,102900003.0
2006-07-24 06:06:00,0.68225,0.6823,0.68225,0.68228,131200004.0
2006-07-24 06:07:00,0.6823,0.6823,0.68222,0.68226,148199999.0
2006-07-24 06:08:00,0.68225,0.68228,0.68225,0.68228,36899998.0
2006-07-24 06:09:00,0.68225,0.68231,0.68225,0.68225,70000000.0
2006-07-24 06:10:00,0.68225,0.68225,0.68225,0.68225,26500000.0
2006-07-24 06:11:00,0.68224,0.68231,0.6822,0.68231,73300002.0
2006-07-24 06:12:00,0.6823,0.68233,0.68227,0.68227,59700000.0
2006-07-24 06:13:00,0.68227,0.68227,0.68227,0.68227,51099998.0
2006-07-24 06:14:00,0.68225,0.68233,0.68225,0.68233,152099998.0
2006-07-24 06:15:00,0.68232,0.68235,0.6823,0.6823,65800000.0
2006-07-24 06:16:00,0.68235,0.68235,0.6823,0.68235,89499999.0
2006-07-24 06:17:00,0.68233,0.68235,0.6823,0.6823,261000000.0
2006-07-24 06:18:00,0.6823,0.6823,0.6823,0.6823,1300000.0
2006-07-24 06:19:00,0.68238,0.68238,0.68235,0.68237,45299998.0
2006-07-24 06:20:00,0.68232,0.68235,0.68232,0.68233,154899997.0
2006-07-24 06:21:00,0.68235,0.68235,0.68235,0.68235,23700000.0
2006-07-24 06:22:00,0.68235,0.68235,0.68235,0.68235,22200000.0
2006-07-24 06:23:00,0.68233,0.68234,0.68223,0.68223,163099999.0
2006-07-24 06:24:00,0.68223,0.68232,0.68223,0.68226,153100002.0
2006-07-24 06:25:00,0.68225,0.6823,0.68225,0.68225,22400000.0
2006-07-24 06:26:00,0.68227,0.68236,0.68227,0.68232,198899998.0
2006-07-24 06:27:00,0.68232,0.68235,0.6823,0.6823,217600002.0
2006-07-24 06:28:00,0.68235,0.68238,0.68234,0.68237,83499999.0
2006-07-24 06:29:00,0.68235,0.68235,0.68233,0.68235,94199999.0
2006-07-24 06:30:00,0.68235,0.68237,0.68232,0.68237,149400001.0
2006-07-24 06:31:00,0.68232,0.68235,0.68229,0.68235,51499999.0
2006-07-24 06:32:00,0.68238,0.68238,0.68237,0.68237,117500000.0
2006-07-24 06:33:00,0.68232,0.68236,0.68227,0.68229,115400001.0
2006-07-24 06:34:00,0.68233,0.68235,0.68233,0.68235,94299999.0
2006-07-24 06:35:00,0.68235,0.68235,0.68235,0.68235,35600001.0
2006-07-24 06:36:00,0.68235,0.68235,0.68235,0.68235,46400002.0
2006-07-24 06:37:00,0.68237,0.68238,0.6823,0.68238,144900001.0
2006-07-24 06:38:00,0.68233,0.68235,0.68233,0.68235,11100000.0
2006-07-24 06:39:00,0.68235,0.68235,0.6823,0.6823,91399997.0
2006-07-24 06:40:00,0.68235,0.68237,0.68232,0.68237,78900002.0
2006-07-24 06:41:00,0.68235,0.68238,0.68228,0.68228,216200002.0
2006-07-24 06:42:00,0.68225,0.68225,0.68225,0.68225,15100000.0
2006-07-24 06:43:00,0.68228,0.68228,0.68228,0.68228,25600000.0
2006-07-24 06:44:00,0.6823,0.6823,0.68225,0.68225,75200001.0
2006-07-24 06:45:00,0.68229,0.68229,0.68217,0.68218,151700001.0
2006-07-24 06:46:00,0.68224,0.68231,0.68224,0.68225,217200002.0
2006-07-24 06:47:00,0.68227,0.68233,0.68227,0.6823,60499998.0
2006-07-24 06:48:00,0.68226,0.68227,0.68223,0.68226,200799999.0
2006-07-24 06:49:00,0.68228,0.68228,0.68227,0.68227,34300000.0
2006-07-24 06:50:00,0.68223,0.68229,0.68222,0.68226,180200004.0
2006-07-24 06:51:00,0.68226,0.68235,0.68226,0.68229,198699999.0
2006-07-24 06:52:00,0.68226,0.68236,0.68226,0.68236,192899996.0
2006-07-24 06:53:00,0.68236,0.68236,0.68225,0.68225,169899997.0
2006-07-24 06:54:00,0.68229,0.6823,0.68229,0.6823,33500001.0
2006-07-24 06:55:00,0.68234,0.68235,0.68229,0.68229,60500000.0
2006-07-24 06:56:00,0.68225,0.68235,0.68225,0.68231,130500002.0
2006-07-24 06:57:00,0.6823,0.6823,0.6823,0.6823,7200000.0
2006-07-24 06:58:00,0.68235,0.68235,0.68235,0.68235,10300000.0
2006-07-24 06:59:00,0.68231,0.68231,0.68225,0.6823,133500000.0
2006-07-24 07:00:00,0.68227,0.68234,0.68226,0.68228,95199999.0
2006-07-24 07:01:00,0.68228,0.68231,0.68227,0.68227,111900001.0
2006-07-24 07:02:00,0.68227,0.6823,0.68223,0.68223,107400001.0
2006-07-24 07:03:00,0.68223,0.68229,0.68223,0.68229,153300002.0
2006-07-24 07:04:00,0.6822,0.68225,0.6822,0.68225,30300000.0
2006-07-24 07:05:00,0.68222,0.68222,0.68217,0.68217,130700000.0
2006-07-24 07:06:00,0.6822,0.6822,0.68217,0.68218,99900003.0
2006-07-24 07:07:00,0.68218,0.68218,0.68217,0.68217,86000003.0
2006-07-24 07:08:00,0.68217,0.68217,0.6821,0.6821,65699998.0
2006-07-24 07:09:00,0.68211,0.68216,0.68211,0.68216,47100002.0
2006-07-24 07:10:00,0.68216,0.68219,0.68215,0.68217,141600005.0
2006-07-24 07:11:00,0.68219,0.68223,0.68219,0.6822,125300001.0
2006-07-24 07:12:00,0.68215,0.68218,0.68215,0.68215,122699997.0
2006-07-24 07:13:00,0.68215,0.68225,0.68215,0.6822,185000000.0
2006-07-24 07:14:00,0.68222,0.68226,0.68217,0.68222,235600001.0
2006-07-24 07:15:00,0.68224,0.68224,0.68221,0.68224,102999999.0
2006-07-24 07:16:00,0.68225,0.68225,0.68223,0.68225,155600004.0
2006-07-24 07:17:00,0.68222,0.68225,0.68222,0.68225,132299997.0
2006-07-24 07:18:00,0.68224,0.68224,0.68216,0.68217,122099998.0
2006-07-24 07:19:00,0.68217,0.68223,0.68217,0.68218,30800000.0
2006-07-24 07:20:00,0.68218,0.6822,0.68215,0.68215,148799999.0
2006-07-24 07:21:00,0.68217,0.68217,0.68214,0.68216,99799998.0
2006-07-24 07:22:00,0.6822,0.68222,0.6822,0.68222,100500001.0
2006-07-24 07:23:00,0.6822,0.68226,0.68219,0.68219,106699998.0
2006-07-24 07:24:00,0.68217,0.6822,0.68217,0.6822,35900000.0
2006-07-24 07:25:00,0.68219,0.68224,0.68219,0.68219,87599999.0
2006-07-24 07:26:00,0.68219,0.6822,0.68216,0.6822,66100000.0
2006-07-24 07:27:00,0.6822,0.6822,0.68215,0.68218,66300001.0
2006-07-24 07:28:00,0.68212,0.68218,0.68212,0.68218,16700000.0
2006-07-24 07:29:00,0.68218,0.68219,0.68211,0.68219,40800000.0
2006-07-24 07:30:00,0.68213,0.68215,0.6821,0.68213,124300000.0
2006-07-24 07:31:00,0.68211,0.68211,0.68194,0.68194,67100002.0
2006-07-24 07:32:00,0.6819,0.68196,0.68189,0.68192,171600000.0
2006-07-24 07:33:00,0.68193,0.68206,0.68193,0.68195,166999998.0
2006-07-24 07:34:00,0.68188,0.68215,0.68188,0.68213,199100000.0
2006-07-24 07:35:00,0.68216,0.68217,0.68209,0.68209,64600001.0
2006-07-24 07:36:00,0.68217,0.68228,0.68217,0.68227,150500001.0
2006-07-24 07:37:00,0.68232,0.68235,0.68222,0.68233,320500001.0
2006-07-24 07:38:00,0.68233,0.68242,0.6823,0.68232,256800003.0
2006-07-24 07:39:00,0.68227,0.68233,0.68227,0.68233,58300000.0
2006-07-24 07:40:00,0.68242,0.68243,0.68236,0.68242,193999998.0
2006-07-24 07:41:00,0.68243,0.68243,0.68232,0.68235,119100002.0
2006-07-24 07:42:00,0.68232,0.68238,0.68231,0.68238,162200001.0
2006-07-24 07:43:00,0.68235,0.68241,0.68235,0.68238,205299993.0
2006-07-24 07:44:00,0.68233,0.68233,0.6823,0.6823,67999998.0
2006-07-24 07:45:00,0.68222,0.68229,0.68218,0.68219,140899999.0
2006-07-24 07:46:00,0.68211,0.68226,0.68211,0.68222,210800003.0
2006-07-24 07:47:00,0.68234,0.68234,0.68218,0.68224,204600002.0
2006-07-24 07:48:00,0.68228,0.68242,0.68228,0.68237,110300003.0
2006-07-24 07:49:00,0.68239,0.6825,0.68239,0.68244,83900000.0
2006-07-24 07:50:00,0.68242,0.68243,0.68238,0.68243,270100000.0
2006-07-24 07:51:00,0.6824,0.68247,0.68237,0.68237,69499998.0
2006-07-24 07:52:00,0.68235,0.68241,0.6823,0.68237,241600003.0
2006-07-24 07:53:00,0.68239,0.68239,0.68233,0.68239,126999999.0
2006-07-24 07:54:00,0.68243,0.68245,0.68234,0.68245,85000002.0
2006-07-24 07:55:00,0.68247,0.68247,0.68236,0.68245,101800000.0
2006-07-24 07:56:00,0.68238,0.68241,0.68235,0.68241,124499998.0
2006-07-24 07:57:00,0.68243,0.68251,0.68243,0.68251,133500000.0
2006-07-24 07:58:00,0.68251,0.68251,0.68238,0.68247,220599997.0
2006-07-24 07:59:00,0.6826,0.68263,0.68247,0.68247,156600000.0
2006-07-24 08:00:00,0.68232,0.68243,0.6823,0.68237,205000001.0
2006-07-24 08:01:00,0.68241,0.68244,0.6822,0.68222,123300002.0
2006-07-24 08:02:00,0.68223,0.68228,0.68223,0.68225,104199999.0
2006-07-24 08:03:00,0.68217,0.68221,0.68215,0.68221,108399998.0
2006-07-24 08:04:00,0.68217,0.68223,0.68215,0.6822,182699996.0
2006-07-24 08:05:00,0.68216,0.68221,0.68211,0.68215,153899999.0
2006-07-24 08:06:00,0.68209,0.68209,0.68209,0.68209,10500000.0
2006-07-24 08:07:00,0.68209,0.68214,0.68209,0.68214,65500002.0
2006-07-24 08:08:00,0.68221,0.68221,0.68212,0.68215,167700004.0
2006-07-24 08:09:00,0.68217,0.68222,0.68217,0.68217,134600001.0
2006-07-24 08:10:00,0.68223,0.68227,0.68222,0.68225,76900001.0
2006-07-24 08:11:00,0.68222,0.68224,0.6822,0.68223,179099998.0
2006-07-24 08:12:00,0.68227,0.68228,0.68219,0.68221,152999998.0
2006-07-24 08:13:00,0.68218,0.68222,0.68214,0.68214,117699999.0
2006-07-24 08:14:00,0.68214,0.68217,0.68212,0.68215,146100002.0
2006-07-24 08:15:00,0.68212,0.68215,0.68202,0.68202,121600000.0
2006-07-24 08:16:00,0.68205,0.68216,0.68205,0.68215,53600000.0
2006-07-24 08:17:00,0.68213,0.68218,0.68213,0.68217,37800000.0
2006-07-24 08:18:00,0.68214,0.68218,0.68213,0.68218,79899998.0
2006-07-24 08:19:00,0.68219,0.68224,0.68219,0.6822,98200000.0
2006-07-24 08:20:00,0.68222,0.68222,0.68222,0.68222,114899999.0
2006-07-24 08:21:00,0.68223,0.68223,0.68214,0.68214,42599998.0
2006-07-24 08:22:00,0.68218,0.6822,0.68218,0.68218,29100000.0
2006-07-24 08:23:00,0.68217,0.68218,0.68209,0.68218,112699999.0
2006-07-24 08:24:00,0.68215,0.68215,0.68203,0.68205,223700001.0
2006-07-24 08:25:00,0.68203,0.68213,0.68203,0.68213,15800000.0
2006-07-24 08:26:00,0.68213,0.68213,0.68213,0.68213,68800003.0
2006-07-24 08:27:00,0.68217,0.68222,0.68215,0.68217,226899999.0
2006-07-24 08:28:00,0.68217,0.68222,0.68217,0.68218,68499999.0
2006-07-24 08:29:00,0.68224,0.68224,0.68213,0.6822,98700002.0
2006-07-24 08:30:00,0.68215,0.68215,0.68211,0.68215,104000002.0
2006-07-24 08:31:00,0.68215,0.68224,0.68213,0.68217,120100002.0
2006-07-24 08:32:00,0.68213,0.68222,0.6821,0.68222,114100002.0
2006-07-24 08:33:00,0.68226,0.68227,0.68221,0.68223,181500002.0
2006-07-24 08:34:00,0.6822,0.6822,0.68216,0.68217,128500003.0
2006-07-24 08:35:00,0.68215,0.6822,0.68209,0.68213,133099998.0
2006-07-24 08:36:00,0.68219,0.68224,0.68215,0.68221,129099999.0
2006-07-24 08:37:00,0.68222,0.68226,0.68213,0.68224,197100000.0
2006-07-24 08:38:00,0.68227,0.68231,0.68227,0.68228,145800003.0
2006-07-24 08:39:00,0.68226,0.68236,0.68226,0.68231,119599995.0
2006-07-24 08:40:00,0.68224,0.6823,0.68224,0.6823,75500001.0
2006-07-24 08:41:00,0.68226,0.68232,0.6822,0.68225,262999996.0
2006-07-24 08:42:00,0.68224,0.68232,0.6822,0.68232,193999998.0
2006-07-24 08:43:00,0.68229,0.68235,0.68225,0.68225,189799994.0
2006-07-24 08:44:00,0.68228,0.68232,0.68223,0.68226,84499999.0
2006-07-24 08:45:00,0.68222,0.68226,0.68222,0.68223,187799999.0
2006-07-24 08:46:00,0.68223,0.68224,0.68219,0.68221,105100003.0
2006-07-24 08:47:00,0.68219,0.68223,0.68218,0.68218,189200007.0
2006-07-24 08:48:00,0.68218,0.6822,0.68214,0.68216,128900001.0
2006-07-24 08:49:00,0.6822,0.68225,0.68215,0.68217,242100004.0
2006-07-24 08:50:00,0.68214,0.68219,0.6821,0.68213,139899998.0
2006-07-24 08:51:00,0.68212,0.68217,0.68209,0.68209,138200000.0
2006-07-24 08:52:00,0.6821,0.68216,0.6821,0.68215,48700001.0
2006-07-24 08:53:00,0.68205,0.68205,0.68195,0.68195,166500004.0
2006-07-24 08:54:00,0.68194,0.68213,0.68194,0.68205,87999999.0
2006-07-24 08:55:00,0.68206,0.6822,0.68206,0.6822,88500000.0
2006-07-24 08:56:00,0.68226,0.68228,0.68221,0.68222,179700001.0
2006-07-24 08:57:00,0.68222,0.68227,0.6822,0.6822,178399994.0
2006-07-24 08:58:00,0.68222,0.68226,0.6821,0.6821,118400004.0
2006-07-24 08:59:00,0.68204,0.68215,0.68202,0.68208,182800002.0
2006-07-24 09:00:00,0.68203,0.68208,0.682,0.682,125499998.0
2006-07-24 09:01:00,0.68198,0.68198,0.68188,0.68193,244099995.0
2006-07-24 09:02:00,0.68197,0.68209,0.68197,0.68209,55600000.0
2006-07-24 09:03:00,0.68212,0.68212,0.68202,0.68205,139000003.0
2006-07-24 09:04:00,0.6821,0.68212,0.68207,0.68212,82300000.0
2006-07-24 09:05:00,0.68214,0.68214,0.68207,0.68212,153799997.0
2006-07-24 09:06:00,0.68212,0.68216,0.6821,0.6821,255200002.0
2006-07-24 09:07:00,0.68217,0.68222,0.68211,0.68211,122900000.0
2006-07-24 09:08:00,0.68208,0.68217,0.68207,0.68207,212199995.0
2006-07-24 09:09:00,0.68212,0.68212,0.68207,0.68211,130100001.0
2006-07-24 09:10:00,0.68212,0.68218,0.68207,0.68218,86200000.0
2006-07-24 09:11:00,0.68218,0.68223,0.68215,0.68223,227600002.0
2006-07-24 09:12:00,0.68229,0.68229,0.68218,0.68221,104300001.0
2006-07-24 09:13:00,0.68228,0.68231,0.68226,0.68227,128200002.0
2006-07-24 09:14:00,0.6823,0.68234,0.68225,0.68234,102000002.0
2006-07-24 09:15:00,0.68225,0.68231,0.6822,0.68231,92600002.0
2006-07-24 09:16:00,0.68233,0.68241,0.68233,0.68239,128899997.0
2006-07-24 09:17:00,0.68233,0.68242,0.68232,0.6824,160700000.0
2006-07-24 09:18:00,0.68242,0.68242,0.68233,0.68242,106300001.0
2006-07-24 09:19:00,0.68245,0.68245,0.68235,0.6824,263599996.0
2006-07-24 09:20:00,0.68242,0.68248,0.68239,0.68248,100999997.0
2006-07-24 09:21:00,0.68249,0.68251,0.68243,0.68251,137399998.0
2006-07-24 09:22:00,0.68247,0.68254,0.68247,0.68248,155300003.0
2006-07-24 09:23:00,0.68253,0.68268,0.68253,0.68259,144400000.0
2006-07-24 09:24:00,0.68263,0.68265,0.68259,0.68262,173100001.0
2006-07-24 09:25:00,0.68258,0.68258,0.68236,0.68248,154600003.0
2006-07-24 09:26:00,0.68243,0.68243,0.68226,0.68232,193600001.0
2006-07-24 09:27:00,0.68235,0.6824,0.68231,0.6824,163700001.0
2006-07-24 09:28:00,0.6824,0.68247,0.6824,0.68242,145199999.0
2006-07-24 09:29:00,0.6824,0.6825,0.68237,0.6825,143500003.0
2006-07-24 09:30:00,0.68248,0.68248,0.68239,0.68245,154400005.0
2006-07-24 09:31:00,0.68247,0.68255,0.68247,0.68249,226499996.0
2006-07-24 09:32:00,0.68253,0.68256,0.68247,0.68254,212599999.0
2006-07-24 09:33:00,0.68254,0.6826,0.68251,0.68255,176100001.0
2006-07-24 09:34:00,0.68251,0.68261,0.6825,0.68258,235400005.0
2006-07-24 09:35:00,0.68251,0.6826,0.68249,0.6826,192399997.0
2006-07-24 09:36:00,0.6826,0.68262,0.68253,0.68253,76700000.0
2006-07-24 09:37:00,0.68256,0.68266,0.68256,0.68258,226799992.0
2006-07-24 09:38:00,0.6826,0.6826,0.68253,0.6826,147399998.0
2006-07-24 09:39:00,0.68255,0.68255,0.68249,0.68249,76499999.0
2006-07-24 09:40:00,0.6825,0.68259,0.6825,0.68259,61500003.0
2006-07-24 09:41:00,0.68262,0.68265,0.68257,0.68262,141499998.0
2006-07-24 09:42:00,0.6827,0.6827,0.68261,0.68264,249800006.0
2006-07-24 09:43:00,0.68261,0.68265,0.68253,0.6826,157799996.0
2006-07-24 09:44:00,0.68257,0.68263,0.68252,0.68263,173200000.0
2006-07-24 09:45:00,0.68262,0.68263,0.68257,0.68263,190799997.0
2006-07-24 09:46:00,0.68268,0.68268,0.68258,0.68258,177499996.0
2006-07-24 09:47:00,0.6826,0.68266,0.6826,0.68261,78800001.0
2006-07-24 09:48:00,0.68257,0.68267,0.68257,0.68259,195600004.0
2006-07-24 09:49:00,0.68261,0.68275,0.68261,0.68268,272799997.0
2006-07-24 09:50:00,0.68268,0.68268,0.68255,0.68255,114999999.0
2006-07-24 09:51:00,0.68255,0.68257,0.68252,0.68255,144799999.0
2006-07-24 09:52:00,0.68254,0.68254,0.68244,0.68248,135700001.0
2006-07-24 09:53:00,0.6825,0.68258,0.68249,0.68251,188599999.0
2006-07-24 09:54:00,0.68245,0.68256,0.68245,0.68253,108500000.0
2006-07-24 09:55:00,0.68248,0.68248,0.68244,0.68244,73500000.0
2006-07-24 09:56:00,0.68246,0.68248,0.6824,0.6824,211700006.0
2006-07-24 09:57:00,0.68239,0.68242,0.68233,0.6824,132900000.0
2006-07-24 09:58:00,0.68244,0.68247,0.68243,0.68246,83400001.0
2006-07-24 09:59:00,0.68242,0.6825,0.68242,0.68248,142800002.0
2006-07-24 10:00:00,0.68243,0.6825,0.68239,0.6825,80099999.0
2006-07-24 10:01:00,0.68239,0.68253,0.68239,0.68245,253900002.0
2006-07-24 10:02:00,0.68247,0.68252,0.68243,0.68245,144499999.0
2006-07-24 10:03:00,0.68244,0.68244,0.68235,0.68236,295000004.0
2006-07-24 10:04:00,0.68233,0.68233,0.68226,0.68229,133799996.0
2006-07-24 10:05:00,0.68227,0.68231,0.68226,0.68227,176199996.0
2006-07-24 10:06:00,0.68224,0.68236,0.68224,0.68234,121999999.0
2006-07-24 10:07:00,0.68232,0.68241,0.6823,0.6824,74300002.0
2006-07-24 10:08:00,0.68241,0.68245,0.68239,0.6824,99799999.0
2006-07-24 10:09:00,0.68233,0.6824,0.68232,0.68238,147200000.0
2006-07-24 10:10:00,0.6824,0.68244,0.68234,0.68234,130100001.0
2006-07-24 10:11:00,0.68236,0.68236,0.68224,0.68224,196000002.0
2006-07-24 10:12:00,0.68223,0.68226,0.68218,0.6822,192799999.0
2006-07-24 10:13:00,0.6822,0.68224,0.68216,0.68224,242999996.0
2006-07-24 10:14:00,0.68223,0.68223,0.68217,0.68217,14100000.0
2006-07-24 10:15:00,0.68222,0.68224,0.68219,0.68222,146300001.0
2006-07-24 10:16:00,0.68221,0.68222,0.68218,0.68222,90200000.0
2006-07-24 10:17:00,0.68222,0.68222,0.68216,0.68218,217500003.0
2006-07-24 10:18:00,0.68222,0.68226,0.68221,0.68222,103100000.0
2006-07-24 10:19:00,0.68223,0.68223,0.68215,0.6822,139699996.0
2006-07-24 10:20:00,0.6822,0.6822,0.68216,0.68219,73099999.0
2006-07-24 10:21:00,0.68214,0.68223,0.68214,0.68221,92800001.0
2006-07-24 10:22:00,0.68217,0.6822,0.68215,0.68216,138699998.0
2006-07-24 10:23:00,0.68216,0.6822,0.68209,0.68209,94000001.0
2006-07-24 10:24:00,0.68212,0.68219,0.68211,0.68212,86799999.0
2006-07-24 10:25:00,0.68207,0.68207,0.68202,0.68203,145799999.0
2006-07-24 10:26:00,0.682,0.68201,0.68197,0.68197,137100004.0
2006-07-24 10:27:00,0.68197,0.68199,0.68191,0.68196,145699999.0
2006-07-24 10:28:00,0.68193,0.68204,0.68193,0.682,269099999.0
2006-07-24 10:29:00,0.68196,0.682,0.68192,0.68192,266799998.0
2006-07-24 10:30:00,0.68191,0.68192,0.6819,0.68192,39000000.0
2006-07-24 10:31:00,0.68191,0.68191,0.68186,0.68186,49899999.0
2006-07-24 10:32:00,0.68184,0.6819,0.68182,0.6819,153999999.0
2006-07-24 10:33:00,0.68185,0.68185,0.68173,0.68175,105400002.0
2006-07-24 10:34:00,0.68176,0.68176,0.68158,0.68158,165099998.0
2006-07-24 10:35:00,0.68153,0.68163,0.68142,0.68163,197999997.0
2006-07-24 10:36:00,0.68168,0.68176,0.68168,0.68171,86200002.0
2006-07-24 10:37:00,0.68168,0.68173,0.68165,0.6817,211499998.0
2006-07-24 10:38:00,0.68168,0.68174,0.68168,0.68173,130199999.0
2006-07-24 10:39:00,0.68172,0.68175,0.68168,0.68173,236199997.0
2006-07-24 10:40:00,0.68174,0.68179,0.68172,0.68172,71800002.0
2006-07-24 10:41:00,0.68175,0.68182,0.68172,0.6818,241700001.0
2006-07-24 10:42:00,0.68178,0.68178,0.68174,0.68174,169300002.0
2006-07-24 10:43:00,0.6818,0.6818,0.68175,0.6818,133200001.0
2006-07-24 10:44:00,0.68175,0.68175,0.68168,0.68168,48900001.0
2006-07-24 10:45:00,0.68163,0.68163,0.68142,0.68145,161200001.0
2006-07-24 10:46:00,0.68134,0.68145,0.68134,0.68145,174199998.0
2006-07-24 10:47:00,0.68145,0.68148,0.68139,0.68148,165300005.0
2006-07-24 10:48:00,0.68148,0.68151,0.68142,0.68147,123600001.0
2006-07-24 10:49:00,0.68151,0.68151,0.68143,0.68143,64199999.0
2006-07-24 10:50:00,0.68145,0.68145,0.6814,0.6814,134200004.0
2006-07-24 10:51:00,0.68145,0.68151,0.68143,0.68151,210500005.0
2006-07-24 10:52:00,0.68148,0.68154,0.68148,0.6815,67899999.0
2006-07-24 10:53:00,0.68149,0.68156,0.68149,0.68152,74200000.0
2006-07-24 10:54:00,0.68156,0.6816,0.68155,0.68155,134799999.0
2006-07-24 10:55:00,0.68156,0.68162,0.68149,0.6816,124100001.0
2006-07-24 10:56:00,0.68155,0.68162,0.68151,0.6816,253599999.0
2006-07-24 10:57:00,0.68154,0.68161,0.68154,0.68156,103000001.0
2006-07-24 10:58:00,0.6816,0.68168,0.6816,0.68165,111500002.0
2006-07-24 10:59:00,0.68162,0.68165,0.68158,0.68161,174299994.0
2006-07-24 11:00:00,0.6816,0.6816,0.68151,0.68151,87900001.0
2006-07-24 11:01:00,0.6815,0.68151,0.6815,0.68151,20000000.0
2006-07-24 11:02:00,0.68155,0.68155,0.68153,0.68153,30000000.0
2006-07-24 11:03:00,0.68157,0.68159,0.68156,0.68156,67699999.0
2006-07-24 11:04:00,0.68157,0.68171,0.68156,0.68171,180099997.0
2006-07-24 11:05:00,0.68168,0.68173,0.68163,0.68169,182200000.0
2006-07-24 11:06:00,0.68173,0.68178,0.68173,0.68176,151799997.0
2006-07-24 11:07:00,0.68169,0.68171,0.68164,0.68164,50700001.0
2006-07-24 11:08:00,0.6817,0.68171,0.68168,0.68171,61200000.0
2006-07-24 11:09:00,0.68166,0.6817,0.68166,0.6817,196699996.0
2006-07-24 11:10:00,0.68166,0.6817,0.68166,0.68167,132000000.0
2006-07-24 11:11:00,0.68172,0.68174,0.68171,0.68172,166900001.0
2006-07-24 11:12:00,0.68175,0.68175,0.68169,0.6817,110799998.0
2006-07-24 11:13:00,0.68169,0.68175,0.68169,0.68175,144900002.0
2006-07-24 11:14:00,0.68175,0.68175,0.68164,0.68167,150400002.0
2006-07-24 11:15:00,0.68174,0.68176,0.68173,0.68175,151099998.0
2006-07-24 11:16:00,0.68175,0.68175,0.6817,0.68175,219900001.0
2006-07-24 11:17:00,0.68176,0.68179,0.68172,0.68173,147000002.0
2006-07-24 11:18:00,0.68174,0.68174,0.6817,0.68174,26999999.0
2006-07-24 11:19:00,0.68172,0.68172,0.68162,0.6817,326999992.0
2006-07-24 11:20:00,0.68166,0.68172,0.68163,0.68165,242299995.0
2006-07-24 11:21:00,0.68169,0.68169,0.68157,0.68164,92000003.0
2006-07-24 11:22:00,0.68167,0.68168,0.68162,0.68164,82099999.0
2006-07-24 11:23:00,0.68169,0.68169,0.68161,0.68162,205800000.0
2006-07-24 11:24:00,0.68163,0.68163,0.68154,0.68159,153100001.0
2006-07-24 11:25:00,0.68156,0.68161,0.68156,0.68161,58700000.0
2006-07-24 11:26:00,0.68163,0.68166,0.68159,0.68165,273200000.0
2006-07-24 11:27:00,0.68162,0.68165,0.68154,0.68161,186500006.0
2006-07-24 11:28:00,0.68155,0.68155,0.68142,0.68142,324300006.0
2006-07-24 11:29:00,0.68142,0.68144,0.68126,0.68126,114900000.0
2006-07-24 11:30:00,0.68125,0.68134,0.68122,0.68134,226599996.0
2006-07-24 11:31:00,0.68129,0.68129,0.68122,0.68124,108699998.0
2006-07-24 11:32:00,0.68131,0.68136,0.68124,0.68135,155099997.0
2006-07-24 11:33:00,0.68137,0.68144,0.68132,0.68137,163600000.0
2006-07-24 11:34:00,0.68137,0.68141,0.68132,0.68134,201300001.0
2006-07-24 11:35:00,0.6813,0.6813,0.68117,0.68118,176399995.0
2006-07-24 11:36:00,0.68117,0.68133,0.68117,0.6812,266399997.0
2006-07-24 11:37:00,0.68122,0.68135,0.68122,0.68135,79099998.0
2006-07-24 11:38:00,0.68128,0.68133,0.6812,0.68131,113700001.0
2006-07-24 11:39:00,0.68132,0.68141,0.68129,0.68141,138899998.0
2006-07-24 11:40:00,0.68142,0.68142,0.68137,0.68141,68399999.0
2006-07-24 11:41:00,0.68138,0.68147,0.68138,0.68147,53700000.0
2006-07-24 11:42:00,0.68148,0.68149,0.6814,0.68143,213100004.0
2006-07-24 11:43:00,0.68141,0.68157,0.68141,0.68157,55000000.0
2006-07-24 11:44:00,0.68156,0.68156,0.6815,0.6815,131700003.0
2006-07-24 11:45:00,0.68149,0.68149,0.68136,0.68138,209300001.0
2006-07-24 11:46:00,0.68134,0.68142,0.68131,0.68138,172600004.0
2006-07-24 11:47:00,0.68137,0.68149,0.68135,0.68145,181300005.0
2006-07-24 11:48:00,0.68137,0.68146,0.68134,0.68146,123000003.0
2006-07-24 11:49:00,0.6815,0.68157,0.68144,0.68157,157600001.0
2006-07-24 11:50:00,0.6815,0.68155,0.6815,0.68155,222700003.0
2006-07-24 11:51:00,0.68157,0.68165,0.68157,0.6816,152199999.0
2006-07-24 11:52:00,0.6816,0.68162,0.68155,0.6816,175599994.0
2006-07-24 11:53:00,0.68157,0.68163,0.68155,0.68163,76200001.0
2006-07-24 11:54:00,0.68152,0.68153,0.68144,0.68147,104400001.0
2006-07-24 11:55:00,0.68146,0.6815,0.6814,0.68148,169200002.0
2006-07-24 11:56:00,0.68151,0.68157,0.68151,0.68151,204199999.0
2006-07-24 11:57:00,0.68157,0.68157,0.68149,0.68152,201000003.0
2006-07-24 11:58:00,0.6815,0.68154,0.68147,0.68152,116000001.0
2006-07-24 11:59:00,0.68156,0.6816,0.68149,0.68155,154300002.0
2006-07-24 12:00:00,0.68153,0.68163,0.68153,0.68163,282899997.0
2006-07-24 12:01:00,0.68169,0.68169,0.68158,0.68159,171200002.0
2006-07-24 12:02:00,0.6817,0.6817,0.68164,0.68167,189000001.0
2006-07-24 12:03:00,0.68159,0.68165,0.68159,0.68159,153400001.0
2006-07-24 12:04:00,0.68155,0.68155,0.68151,0.68151,69400003.0
2006-07-24 12:05:00,0.68153,0.68156,0.68149,0.68152,386599997.0
2006-07-24 12:06:00,0.68151,0.68157,0.68151,0.68155,213700003.0
2006-07-24 12:07:00,0.68155,0.68156,0.68149,0.68151,167599998.0
2006-07-24 12:08:00,0.68153,0.6816,0.68144,0.6816,163000003.0
2006-07-24 12:09:00,0.68161,0.68161,0.68147,0.68147,237999998.0
2006-07-24 12:10:00,0.68146,0.68149,0.68146,0.68149,158400004.0
2006-07-24 12:11:00,0.68143,0.68143,0.68129,0.68138,177100001.0
2006-07-24 12:12:00,0.68135,0.68137,0.68131,0.68134,118500000.0
2006-07-24 12:13:00,0.68138,0.68142,0.68134,0.68134,88800001.0
2006-07-24 12:14:00,0.68134,0.68136,0.68131,0.68135,79300001.0
2006-07-24 12:15:00,0.6813,0.68131,0.68124,0.68124,113099998.0
2006-07-24 12:16:00,0.68132,0.68132,0.68125,0.68132,97599997.0
2006-07-24 12:17:00,0.68132,0.68133,0.68122,0.68133,200599999.0
2006-07-24 12:18:00,0.68134,0.68134,0.68127,0.68127,175499996.0
2006-07-24 12:19:00,0.68132,0.68134,0.68128,0.68128,155900001.0
2006-07-24 12:20:00,0.68127,0.68134,0.68126,0.68134,159100001.0
2006-07-24 12:21:00,0.68132,0.68137,0.68132,0.68132,165600001.0
2006-07-24 12:22:00,0.68134,0.68137,0.68124,0.68124,125500000.0
2006-07-24 12:23:00,0.68123,0.68125,0.68122,0.68125,114899997.0
2006-07-24 12:24:00,0.68127,0.68133,0.68127,0.68133,28800000.0
2006-07-24 12:25:00,0.68133,0.68133,0.68127,0.68127,37400000.0
2006-07-24 12:26:00,0.68123,0.68129,0.68123,0.68128,60699999.0
2006-07-24 12:27:00,0.68133,0.68136,0.6813,0.68135,223399999.0
2006-07-24 12:28:00,0.68134,0.68136,0.6813,0.6813,156400001.0
2006-07-24 12:29:00,0.68128,0.68135,0.68128,0.68134,198999999.0
2006-07-24 12:30:00,0.68129,0.6813,0.68124,0.68127,35700000.0
2006-07-24 12:31:00,0.68127,0.68127,0.68122,0.68122,135200001.0
2006-07-24 12:32:00,0.68123,0.68126,0.68116,0.68116,115700002.0
2006-07-24 12:33:00,0.68117,0.68119,0.68113,0.68116,198600002.0
2006-07-24 12:34:00,0.68123,0.68123,0.68114,0.68121,68599998.0
2006-07-24 12:35:00,0.6812,0.68123,0.68116,0.68118,76600000.0
2006-07-24 12:36:00,0.68118,0.68124,0.68114,0.6812,198600002.0
2006-07-24 12:37:00,0.68119,0.6812,0.68111,0.6812,173899999.0
2006-07-24 12:38:00,0.68118,0.68122,0.68115,0.68117,79000000.0
2006-07-24 12:39:00,0.68125,0.68125,0.68118,0.68124,196199998.0
2006-07-24 12:40:00,0.68118,0.68123,0.68117,0.68119,171900003.0
2006-07-24 12:41:00,0.6812,0.68126,0.68115,0.68115,224899998.0
2006-07-24 12:42:00,0.6811,0.68119,0.68104,0.68112,168899998.0
2006-07-24 12:43:00,0.68107,0.68109,0.68102,0.68109,99899999.0
2006-07-24 12:44:00,0.68107,0.68109,0.68103,0.68108,129799999.0
2006-07-24 12:45:00,0.68112,0.68112,0.68106,0.68106,79999999.0
2006-07-24 12:46:00,0.68112,0.68113,0.68112,0.68112,121300000.0
2006-07-24 12:47:00,0.68113,0.68117,0.68111,0.68114,146800003.0
2006-07-24 12:48:00,0.68105,0.68109,0.68105,0.68109,31900000.0
2006-07-24 12:49:00,0.68107,0.6811,0.68105,0.68105,152099999.0
2006-07-24 12:50:00,0.68108,0.6811,0.68105,0.68105,188100001.0
2006-07-24 12:51:00,0.68108,0.68111,0.68106,0.6811,176400000.0
2006-07-24 12:52:00,0.68112,0.68116,0.68107,0.68112,145600002.0
2006-07-24 12:53:00,0.68112,0.68112,0.68101,0.68107,94400001.0
2006-07-24 12:54:00,0.68102,0.68105,0.68102,0.68102,79899999.0
2006-07-24 12:55:00,0.68104,0.68104,0.68103,0.68103,33500001.0
2006-07-24 12:56:00,0.68109,0.68119,0.68109,0.68115,94599997.0
2006-07-24 12:57:00,0.68113,0.68121,0.68113,0.68118,198599999.0
2006-07-24 12:58:00,0.68116,0.68126,0.68116,0.6812,96699999.0
2006-07-24 12:59:00,0.68116,0.68117,0.68105,0.68114,98500000.0
2006-07-24 13:00:00,0.68115,0.68115,0.68104,0.68104,121400004.0
2006-07-24 13:01:00,0.68107,0.68107,0.68094,0.68095,90300000.0
2006-07-24 13:02:00,0.68095,0.68096,0.6809,0.68093,164000004.0
2006-07-24 13:03:00,0.6809,0.68103,0.6809,0.68103,237899997.0
2006-07-24 13:04:00,0.68101,0.68103,0.68093,0.681,186499997.0
2006-07-24 13:05:00,0.68101,0.68107,0.681,0.68103,76400001.0
2006-07-24 13:06:00,0.68108,0.68118,0.68108,0.68113,150000002.0
2006-07-24 13:07:00,0.68114,0.68114,0.68101,0.68105,114099999.0
2006-07-24 13:08:00,0.68107,0.68114,0.68105,0.68105,191000001.0
2006-07-24 13:09:00,0.68108,0.68118,0.68108,0.68117,67499999.0
2006-07-24 13:10:00,0.68116,0.68119,0.68115,0.68116,246500003.0
2006-07-24 13:11:00,0.68115,0.68115,0.68097,0.68097,46000000.0
2006-07-24 13:12:00,0.68107,0.68115,0.68106,0.68115,106900002.0
2006-07-24 13:13:00,0.68114,0.68124,0.68114,0.68119,130500003.0
2006-07-24 13:14:00,0.68121,0.68125,0.68115,0.68117,170300002.0
2006-07-24 13:15:00,0.68111,0.6812,0.68111,0.6812,105500002.0
2006-07-24 13:16:00,0.68117,0.6812,0.68117,0.68118,147999998.0
2006-07-24 13:17:00,0.68121,0.68121,0.68108,0.68115,311300002.0
2006-07-24 13:18:00,0.68112,0.68115,0.68111,0.68112,123400000.0
2006-07-24 13:19:00,0.68116,0.68118,0.68109,0.68112,135100001.0
2006-07-24 13:20:00,0.6811,0.6812,0.6811,0.68118,148600001.0
2006-07-24 13:21:00,0.68114,0.68117,0.68112,0.68113,174700000.0
2006-07-24 13:22:00,0.68121,0.68124,0.68116,0.68116,147299999.0
2006-07-24 13:23:00,0.68115,0.68124,0.68115,0.68124,205699996.0
2006-07-24 13:24:00,0.68121,0.68121,0.6812,0.6812,67899998.0
2006-07-24 13:25:00,0.68116,0.68119,0.68112,0.68112,137200002.0
2006-07-24 13:26:00,0.6811,0.68114,0.68103,0.68114,164799998.0
2006-07-24 13:27:00,0.68109,0.6812,0.68109,0.68115,203599997.0
2006-07-24 13:28:00,0.68112,0.6812,0.68105,0.68111,195100001.0
2006-07-24 13:29:00,0.68114,0.68114,0.68111,0.68111,25700001.0
2006-07-24 13:30:00,0.68107,0.68112,0.68104,0.68104,127700000.0
2006-07-24 13:31:00,0.68104,0.68109,0.68102,0.68108,149900000.0
2006-07-24 13:32:00,0.6811,0.68115,0.68105,0.68105,180400001.0
2006-07-24 13:33:00,0.68104,0.68115,0.68104,0.68115,149600001.0
2006-07-24 13:34:00,0.6812,0.6812,0.68115,0.68117,189499999.0
2006-07-24 13:35:00,0.68115,0.6812,0.68115,0.68115,68499999.0
2006-07-24 13:36:00,0.68121,0.68121,0.6811,0.68118,66500001.0
2006-07-24 13:37:00,0.68119,0.6812,0.68113,0.68119,75100001.0
2006-07-24 13:38:00,0.68113,0.68113,0.68106,0.6811,93500001.0
2006-07-24 13:39:00,0.68111,0.68115,0.68107,0.68112,187800001.0
2006-07-24 13:40:00,0.6812,0.68123,0.68116,0.68123,174100002.0
2006-07-24 13:41:00,0.68116,0.68116,0.68111,0.68111,71000003.0
2006-07-24 13:42:00,0.68116,0.68118,0.68113,0.68117,160899998.0
2006-07-24 13:43:00,0.68113,0.68116,0.68111,0.68112,188599997.0
2006-07-24 13:44:00,0.68117,0.68119,0.68111,0.68116,110700002.0
2006-07-24 13:45:00,0.68119,0.68123,0.6811,0.68112,139899997.0
2006-07-24 13:46:00,0.68116,0.68123,0.68116,0.68122,160399998.0
2006-07-24 13:47:00,0.68126,0.68129,0.68121,0.68125,113899998.0
2006-07-24 13:48:00,0.68123,0.68123,0.68112,0.6812,166899999.0
2006-07-24 13:49:00,0.68124,0.68124,0.68115,0.68121,68500000.0
2006-07-24 13:50:00,0.6812,0.68129,0.6812,0.68129,80000000.0
2006-07-24 13:51:00,0.68127,0.68131,0.68119,0.68125,165999996.0
2006-07-24 13:52:00,0.68121,0.68124,0.68121,0.68122,258900003.0
2006-07-24 13:53:00,0.68128,0.68128,0.6812,0.68125,176799999.0
2006-07-24 13:54:00,0.68124,0.68126,0.68117,0.68123,243499999.0
2006-07-24 13:55:00,0.68124,0.68136,0.68124,0.68132,223000004.0
2006-07-24 13:56:00,0.68129,0.68135,0.68126,0.68135,179400003.0
2006-07-24 13:57:00,0.6813,0.68136,0.6813,0.6813,69000002.0
2006-07-24 13:58:00,0.68135,0.6814,0.68135,0.6814,98299999.0
2006-07-24 13:59:00,0.68141,0.68143,0.68141,0.68143,59199998.0
2006-07-24 14:00:00,0.68147,0.68155,0.68142,0.68155,194199998.0
2006-07-24 14:01:00,0.68153,0.68153,0.68146,0.68147,91200001.0
2006-07-24 14:02:00,0.68148,0.68153,0.68145,0.68153,38000000.0
2006-07-24 14:03:00,0.68148,0.68148,0.68142,0.68142,50399999.0
2006-07-24 14:04:00,0.68146,0.68148,0.68144,0.68146,124200001.0
2006-07-24 14:05:00,0.6814,0.68141,0.68139,0.68139,63400000.0
2006-07-24 14:06:00,0.68144,0.68148,0.68139,0.68148,301000003.0
2006-07-24 14:07:00,0.68146,0.68151,0.68139,0.68141,130900003.0
2006-07-24 14:08:00,0.68145,0.68145,0.68145,0.68145,31299999.0
2006-07-24 14:09:00,0.68143,0.68143,0.68142,0.68142,15100000.0
2006-07-24 14:10:00,0.68145,0.68149,0.68139,0.68146,114199998.0
2006-07-24 14:11:00,0.68142,0.68143,0.68142,0.68143,34300000.0
2006-07-24 14:12:00,0.68146,0.68146,0.68142,0.68145,135600002.0
2006-07-24 14:13:00,0.68143,0.68143,0.68134,0.6814,74900001.0
2006-07-24 14:14:00,0.6814,0.68145,0.6814,0.68143,122100001.0
2006-07-24 14:15:00,0.68148,0.68152,0.68148,0.68152,56499999.0
2006-07-24 14:16:00,0.68158,0.68158,0.68152,0.68152,173199997.0
2006-07-24 14:17:00,0.68152,0.68154,0.68143,0.68143,101700000.0
2006-07-24 14:18:00,0.68147,0.6815,0.68136,0.68138,251600000.0
2006-07-24 14:19:00,0.68137,0.68138,0.68128,0.68132,120900001.0
2006-07-24 14:20:00,0.68131,0.68131,0.68121,0.68129,166000000.0
2006-07-24 14:21:00,0.68131,0.68132,0.68122,0.68122,175200000.0
2006-07-24 14:22:00,0.68116,0.68126,0.68114,0.68126,89599997.0
2006-07-24 14:23:00,0.68126,0.68127,0.6812,0.68125,64600001.0
2006-07-24 14:24:00,0.6812,0.6813,0.6812,0.68127,87800001.0
2006-07-24 14:25:00,0.68126,0.68132,0.68123,0.68127,234499997.0
2006-07-24 14:26:00,0.68128,0.6813,0.68122,0.6813,185800001.0
2006-07-24 14:27:00,0.68133,0.68135,0.68128,0.68133,140000005.0
2006-07-24 14:28:00,0.68133,0.68133,0.68127,0.6813,96400002.0
2006-07-24 14:29:00,0.68131,0.68136,0.6813,0.6813,139600000.0
2006-07-24 14:30:00,0.68129,0.68136,0.68129,0.68132,212299999.0
2006-07-24 14:31:00,0.68129,0.68135,0.68124,0.68124,222800004.0
2006-07-24 14:32:00,0.68124,0.68132,0.68124,0.68125,145600000.0
2006-07-24 14:33:00,0.6813,0.68133,0.68127,0.68127,75899999.0
2006-07-24 14:34:00,0.68135,0.68136,0.68128,0.68136,164800000.0
2006-07-24 14:35:00,0.68124,0.68124,0.68118,0.68118,26400000.0
2006-07-24 14:36:00,0.68122,0.68127,0.6812,0.68125,162900000.0
2006-07-24 14:37:00,0.68125,0.68129,0.68125,0.68129,43800000.0
2006-07-24 14:38:00,0.68135,0.68137,0.68129,0.68129,221999997.0
2006-07-24 14:39:00,0.68127,0.68128,0.68122,0.68127,86999998.0
2006-07-24 14:40:00,0.68127,0.68132,0.68123,0.68131,189699999.0
2006-07-24 14:41:00,0.68137,0.68138,0.68134,0.68134,107200000.0
2006-07-24 14:42:00,0.68136,0.68137,0.68136,0.68137,9700000.0
2006-07-24 14:43:00,0.6814,0.68143,0.6814,0.68141,71100000.0
2006-07-24 14:44:00,0.68143,0.68143,0.68139,0.68142,165000002.0
2006-07-24 14:45:00,0.68146,0.68151,0.68144,0.68144,229699998.0
2006-07-24 14:46:00,0.68151,0.68151,0.68144,0.68145,91400000.0
2006-07-24 14:47:00,0.68146,0.68148,0.68141,0.68142,174999996.0
2006-07-24 14:48:00,0.68143,0.68143,0.68142,0.68142,100599998.0
2006-07-24 14:49:00,0.68142,0.68148,0.68142,0.68146,148199998.0
2006-07-24 14:50:00,0.68145,0.68148,0.68145,0.68148,59800001.0
2006-07-24 14:51:00,0.68144,0.68148,0.68142,0.68142,221899998.0
2006-07-24 14:52:00,0.68138,0.68144,0.68138,0.6814,118099998.0
2006-07-24 14:53:00,0.68141,0.68142,0.68135,0.6814,162499997.0
2006-07-24 14:54:00,0.68136,0.68143,0.68136,0.68138,127799995.0
2006-07-24 14:55:00,0.6814,0.68143,0.68137,0.68143,105600000.0
2006-07-24 14:56:00,0.6814,0.68142,0.68135,0.68135,112699999.0
2006-07-24 14:57:00,0.68138,0.68149,0.68138,0.68141,187899997.0
2006-07-24 14:58:00,0.6814,0.68146,0.68138,0.6814,177900003.0
2006-07-24 14:59:00,0.68137,0.6814,0.68135,0.6814,49100000.0
2006-07-24 15:00:00,0.68137,0.68142,0.68137,0.68141,64699999.0
2006-07-24 15:01:00,0.68143,0.68146,0.68139,0.68146,73599999.0
2006-07-24 15:02:00,0.68144,0.68149,0.68144,0.68149,55100002.0
2006-07-24 15:03:00,0.6815,0.68152,0.68145,0.68145,119299999.0
2006-07-24 15:04:00,0.68145,0.6815,0.68145,0.6815,122300001.0
2006-07-24 15:05:00,0.68149,0.68149,0.68143,0.68147,107899999.0
2006-07-24 15:06:00,0.68149,0.68154,0.68145,0.6815,145500000.0
2006-07-24 15:07:00,0.68155,0.68155,0.68151,0.68151,157000000.0
2006-07-24 15:08:00,0.68149,0.68152,0.68145,0.68145,104999998.0
2006-07-24 15:09:00,0.68148,0.68152,0.68148,0.68149,136599999.0
2006-07-24 15:10:00,0.68151,0.68162,0.68151,0.68154,236600000.0
2006-07-24 15:11:00,0.6816,0.68165,0.6816,0.68164,110400000.0
2006-07-24 15:12:00,0.68159,0.68163,0.68155,0.68163,164699997.0
2006-07-24 15:13:00,0.6816,0.68162,0.68157,0.68157,98100000.0
2006-07-24 15:14:00,0.68155,0.6816,0.68152,0.68155,83900002.0
2006-07-24 15:15:00,0.68157,0.68159,0.68155,0.68157,80400003.0
2006-07-24 15:16:00,0.68152,0.68155,0.6815,0.68155,168400005.0
2006-07-24 15:17:00,0.68157,0.68163,0.68156,0.68163,150500000.0
2006-07-24 15:18:00,0.6816,0.68166,0.6816,0.68166,163000006.0
2006-07-24 15:19:00,0.6816,0.68168,0.6816,0.68165,167900002.0
2006-07-24 15:20:00,0.6817,0.68171,0.68161,0.68162,103299999.0
2006-07-24 15:21:00,0.68166,0.68169,0.68162,0.68164,158100000.0
2006-07-24 15:22:00,0.68163,0.68168,0.6816,0.68163,203899995.0
2006-07-24 15:23:00,0.68151,0.68155,0.68151,0.68154,117200003.0
2006-07-24 15:24:00,0.68154,0.68167,0.68154,0.68167,153499996.0
2006-07-24 15:25:00,0.68166,0.6817,0.68164,0.68164,142100000.0
2006-07-24 15:26:00,0.68174,0.68176,0.68166,0.6817,138800003.0
2006-07-24 15:27:00,0.68168,0.68173,0.68167,0.68169,115599998.0
2006-07-24 15:28:00,0.68175,0.68185,0.68175,0.68185,116499998.0
2006-07-24 15:29:00,0.68186,0.68186,0.68174,0.68174,118100003.0
2006-07-24 15:30:00,0.68173,0.68174,0.68169,0.68169,114599999.0
2006-07-24 15:31:00,0.68167,0.6817,0.68167,0.6817,82500000.0
2006-07-24 15:32:00,0.68167,0.68178,0.68167,0.68178,33700000.0
2006-07-24 15:33:00,0.68174,0.68181,0.68174,0.68177,70500001.0
2006-07-24 15:34:00,0.68183,0.68185,0.68174,0.68174,81699998.0
2006-07-24 15:35:00,0.6818,0.6818,0.68175,0.68176,116800001.0
2006-07-24 15:36:00,0.68174,0.68177,0.68172,0.68172,281600000.0
2006-07-24 15:37:00,0.68177,0.68191,0.68177,0.6818,142600002.0
2006-07-24 15:38:00,0.68194,0.68201,0.68194,0.68201,24600000.0
2006-07-24 15:39:00,0.68211,0.68212,0.68205,0.68205,172300001.0
2006-07-24 15:40:00,0.68208,0.68209,0.68205,0.68207,88600001.0
2006-07-24 15:41:00,0.68202,0.68212,0.68201,0.68212,151200001.0
2006-07-24 15:42:00,0.68216,0.68219,0.68211,0.68214,167100000.0
2006-07-24 15:43:00,0.68209,0.6821,0.68206,0.68207,143800000.0
2006-07-24 15:44:00,0.68212,0.68216,0.68202,0.68202,161000003.0
2006-07-24 15:45:00,0.68201,0.68204,0.68197,0.68203,70299998.0
2006-07-24 15:46:00,0.68206,0.68209,0.68198,0.68202,170099999.0
2006-07-24 15:47:00,0.68203,0.68205,0.68188,0.68188,105300000.0
2006-07-24 15:48:00,0.68187,0.68195,0.68187,0.68192,141600000.0
2006-07-24 15:49:00,0.6819,0.68196,0.68185,0.68194,117000000.0
2006-07-24 15:50:00,0.68195,0.68199,0.68193,0.68194,156700001.0
2006-07-24 15:51:00,0.68201,0.68202,0.68195,0.68195,96000002.0
2006-07-24 15:52:00,0.682,0.6821,0.682,0.68203,170600002.0
2006-07-24 15:53:00,0.68209,0.6821,0.68201,0.68204,283100001.0
2006-07-24 15:54:00,0.68205,0.68207,0.68199,0.68199,134800003.0
2006-07-24 15:55:00,0.68197,0.68198,0.68195,0.68195,75200002.0
2006-07-24 15:56:00,0.68197,0.68197,0.68195,0.68195,95799999.0
2006-07-24 15:57:00,0.68195,0.68198,0.68192,0.68194,169999997.0
2006-07-24 15:58:00,0.68202,0.68208,0.68202,0.68205,113900000.0
2006-07-24 15:59:00,0.68203,0.68206,0.68201,0.68204,171600003.0
2006-07-24 16:00:00,0.68208,0.68213,0.68206,0.68212,147599997.0
2006-07-24 16:01:00,0.68212,0.68212,0.68211,0.68211,34300001.0
2006-07-24 16:02:00,0.68207,0.68215,0.68207,0.68209,131100003.0
2006-07-24 16:03:00,0.68212,0.68218,0.68211,0.68218,69199999.0
2006-07-24 16:04:00,0.68224,0.68224,0.68205,0.68205,128800001.0
2006-07-24 16:05:00,0.682,0.68206,0.68197,0.68206,164200000.0
2006-07-24 16:06:00,0.68205,0.68211,0.68205,0.6821,178100002.0
2006-07-24 16:07:00,0.68208,0.68212,0.68208,0.68208,97499998.0
2006-07-24 16:08:00,0.68207,0.68214,0.68206,0.68207,119500003.0
2006-07-24 16:09:00,0.68212,0.68213,0.68212,0.68213,10400000.0
2006-07-24 16:10:00,0.68212,0.68214,0.68211,0.68214,144100001.0
2006-07-24 16:11:00,0.68214,0.68214,0.68207,0.68214,61600001.0
2006-07-24 16:12:00,0.68211,0.68217,0.68211,0.68217,97800001.0
2006-07-24 16:13:00,0.68218,0.68218,0.68211,0.68212,43200000.0
2006-07-24 16:14:00,0.68212,0.68221,0.68212,0.68221,132800001.0
2006-07-24 16:15:00,0.68226,0.68239,0.68226,0.68237,242999998.0
2006-07-24 16:16:00,0.68237,0.68242,0.68233,0.6824,133000001.0
2006-07-24 16:17:00,0.68231,0.68235,0.6823,0.68232,129899997.0
2006-07-24 16:18:00,0.68237,0.6824,0.68232,0.68235,129999999.0
2006-07-24 16:19:00,0.68233,0.68233,0.68225,0.68232,108500001.0
2006-07-24 16:20:00,0.68231,0.68232,0.68222,0.68228,73400001.0
2006-07-24 16:21:00,0.68228,0.68228,0.68219,0.68225,112099999.0
2006-07-24 16:22:00,0.68224,0.68224,0.68215,0.68215,35300001.0
2006-07-24 16:23:00,0.68225,0.68225,0.6822,0.68221,143599998.0
2006-07-24 16:24:00,0.68219,0.68219,0.68212,0.68214,179700002.0
2006-07-24 16:25:00,0.68214,0.68221,0.6821,0.68215,132199999.0
2006-07-24 16:26:00,0.68207,0.68214,0.68207,0.68207,98700001.0
2006-07-24 16:27:00,0.6821,0.68212,0.68205,0.68205,144000004.0
2006-07-24 16:28:00,0.68209,0.68216,0.68206,0.68212,159000000.0
2006-07-24 16:29:00,0.68218,0.68218,0.68211,0.68212,40000001.0
2006-07-24 16:30:00,0.68213,0.68216,0.68211,0.68213,119800001.0
2006-07-24 16:31:00,0.68211,0.68216,0.6821,0.68215,121100000.0
2006-07-24 16:32:00,0.68215,0.68222,0.68215,0.6822,103199998.0
2006-07-24 16:33:00,0.68223,0.68227,0.68222,0.68223,141200000.0
2006-07-24 16:34:00,0.68223,0.68232,0.68222,0.68222,115300003.0
2006-07-24 16:35:00,0.68227,0.68231,0.68225,0.68227,93200000.0
2006-07-24 16:36:00,0.68223,0.68229,0.68223,0.68224,107800002.0
2006-07-24 16:37:00,0.68225,0.68225,0.68217,0.68217,135300002.0
2006-07-24 16:38:00,0.68223,0.6823,0.68222,0.68222,194800003.0
2006-07-24 16:39:00,0.68223,0.68229,0.68223,0.68229,53099998.0
2006-07-24 16:40:00,0.6823,0.6823,0.68222,0.68227,269700005.0
2006-07-24 16:41:00,0.68226,0.68232,0.68226,0.68231,243300000.0
2006-07-24 16:42:00,0.68226,0.68227,0.68222,0.68227,25400000.0
2006-07-24 16:43:00,0.68221,0.68228,0.68221,0.68222,233700004.0
2006-07-24 16:44:00,0.68219,0.68232,0.68219,0.6823,136199998.0
2006-07-24 16:45:00,0.68225,0.68226,0.6822,0.6822,79700000.0
2006-07-24 16:46:00,0.68221,0.68233,0.68221,0.68233,170500003.0
2006-07-24 16:47:00,0.68233,0.68233,0.68228,0.68228,102800000.0
2006-07-24 16:48:00,0.6823,0.68236,0.68227,0.68227,238499997.0
2006-07-24 16:49:00,0.68232,0.68234,0.68226,0.68226,74900000.0
2006-07-24 16:50:00,0.68229,0.68229,0.68222,0.68222,82800000.0
2006-07-24 16:51:00,0.68225,0.68234,0.68225,0.68228,131599998.0
2006-07-24 16:52:00,0.68232,0.68244,0.68232,0.68241,146300002.0
2006-07-24 16:53:00,0.68242,0.68242,0.6823,0.68235,82500001.0
2006-07-24 16:54:00,0.68237,0.68242,0.68236,0.68238,62699998.0
2006-07-24 16:55:00,0.68248,0.6825,0.68244,0.68244,130199997.0
2006-07-24 16:56:00,0.68243,0.68251,0.68243,0.68247,72500000.0
2006-07-24 16:57:00,0.68244,0.68244,0.6823,0.68237,167700001.0
2006-07-24 16:58:00,0.68231,0.68234,0.68225,0.68234,75600001.0
2006-07-24 16:59:00,0.68229,0.68229,0.68222,0.68227,52700001.0
2006-07-24 17:00:00,0.68225,0.68225,0.68215,0.68215,152499999.0
2006-07-24 17:01:00,0.68222,0.68239,0.68222,0.68238,216099997.0
2006-07-24 17:02:00,0.68237,0.6824,0.68236,0.6824,174099995.0
2006-07-24 17:03:00,0.68234,0.68235,0.68225,0.68233,180000002.0
2006-07-24 17:04:00,0.68234,0.68246,0.68234,0.68238,87800002.0
2006-07-24 17:05:00,0.68236,0.68241,0.68236,0.6824,141599998.0
2006-07-24 17:06:00,0.68236,0.68251,0.68235,0.68251,179900005.0
2006-07-24 17:07:00,0.68252,0.68254,0.68246,0.68247,131800000.0
2006-07-24 17:08:00,0.68245,0.68245,0.68239,0.68245,168399999.0
2006-07-24 17:09:00,0.68248,0.68251,0.68245,0.68247,102800001.0
2006-07-24 17:10:00,0.68253,0.68253,0.68245,0.68252,265600000.0
2006-07-24 17:11:00,0.68248,0.68253,0.68245,0.68253,88800001.0
2006-07-24 17:12:00,0.68254,0.68262,0.68253,0.68253,196999999.0
2006-07-24 17:13:00,0.68251,0.68257,0.68244,0.68253,133000003.0
2006-07-24 17:14:00,0.68252,0.68252,0.68248,0.6825,103000000.0
2006-07-24 17:15:00,0.68252,0.68255,0.68247,0.68248,127599998.0
2006-07-24 17:16:00,0.68251,0.68257,0.68249,0.68252,127200002.0
2006-07-24 17:17:00,0.6825,0.68255,0.68248,0.68252,106200000.0
2006-07-24 17:18:00,0.68252,0.68258,0.68248,0.68248,89800000.0
2006-07-24 17:19:00,0.68253,0.6826,0.68253,0.68255,91099999.0
2006-07-24 17:20:00,0.68261,0.68268,0.68256,0.68263,184299998.0
2006-07-24 17:21:00,0.68265,0.68268,0.68257,0.68257,212599996.0
2006-07-24 17:22:00,0.68259,0.68264,0.68255,0.68261,183600003.0
2006-07-24 17:23:00,0.68262,0.68277,0.68261,0.68265,162800004.0
2006-07-24 17:24:00,0.68273,0.68282,0.68273,0.68281,49000000.0
2006-07-24 17:25:00,0.68284,0.68286,0.6828,0.68282,197800001.0
2006-07-24 17:26:00,0.68281,0.68281,0.68279,0.68279,20700000.0
2006-07-24 17:27:00,0.68277,0.68284,0.68277,0.68277,157399999.0
2006-07-24 17:28:00,0.68282,0.68282,0.6828,0.68281,121400002.0
2006-07-24 17:29:00,0.6828,0.68286,0.68276,0.6828,152399999.0
2006-07-24 17:30:00,0.68278,0.68278,0.68272,0.68272,155700001.0
2006-07-24 17:31:00,0.68277,0.68277,0.68276,0.68276,11200000.0
2006-07-24 17:32:00,0.6828,0.68281,0.68276,0.68276,146599995.0
2006-07-24 17:33:00,0.68279,0.6828,0.68275,0.68277,174900002.0
2006-07-24 17:34:00,0.68274,0.68282,0.68274,0.68282,205699999.0
2006-07-24 17:35:00,0.68285,0.68286,0.6828,0.68285,154000005.0
2006-07-24 17:36:00,0.68285,0.68291,0.68283,0.68287,88700001.0
2006-07-24 17:37:00,0.68285,0.68285,0.6828,0.68281,176200001.0
2006-07-24 17:38:00,0.68287,0.68307,0.68287,0.683,113199998.0
2006-07-24 17:39:00,0.68302,0.68304,0.683,0.68301,114199997.0
2006-07-24 17:40:00,0.68294,0.68296,0.68291,0.68295,169200004.0
2006-07-24 17:41:00,0.68284,0.68296,0.68284,0.68293,141299999.0
2006-07-24 17:42:00,0.68289,0.68289,0.68285,0.68285,121800001.0
2006-07-24 17:43:00,0.68288,0.68288,0.68281,0.68282,195899997.0
2006-07-24 17:44:00,0.68284,0.6829,0.68282,0.68286,150599997.0
2006-07-24 17:45:00,0.68281,0.68282,0.68279,0.68279,126100000.0
2006-07-24 17:46:00,0.68283,0.68292,0.68283,0.6829,95900000.0
2006-07-24 17:47:00,0.68285,0.68286,0.68282,0.68282,150100001.0
2006-07-24 17:48:00,0.68289,0.68291,0.68289,0.68291,48599999.0
2006-07-24 17:49:00,0.68292,0.68299,0.68292,0.68293,145799997.0
2006-07-24 17:50:00,0.68286,0.68288,0.68286,0.68286,83900000.0
2006-07-24 17:51:00,0.68283,0.68287,0.6828,0.68285,212800001.0
2006-07-24 17:52:00,0.68282,0.68287,0.68281,0.68281,52800000.0
2006-07-24 17:53:00,0.68288,0.68288,0.68283,0.68286,166699994.0
2006-07-24 17:54:00,0.68292,0.68294,0.6829,0.68294,51000000.0
2006-07-24 17:55:00,0.68288,0.68288,0.68281,0.68283,124599998.0
2006-07-24 17:56:00,0.68283,0.68283,0.68283,0.68283,9700000.0
2006-07-24 17:57:00,0.68285,0.68285,0.68285,0.68285,17500000.0
2006-07-24 17:58:00,0.68283,0.68283,0.68278,0.68281,112800001.0
2006-07-24 17:59:00,0.68286,0.68292,0.68286,0.68287,163899996.0
2006-07-24 18:00:00,0.68291,0.68297,0.68291,0.68293,123400001.0
2006-07-24 18:01:00,0.68295,0.68302,0.68293,0.683,1151099998.0
2006-07-24 18:02:00,0.68299,0.68311,0.68296,0.683,1460500003.0
2006-07-24 18:03:00,0.683,0.68313,0.683,0.68305,1765100011.0
2006-07-24 18:04:00,0.68303,0.68308,0.683,0.68308,659399990.0
2006-07-24 18:05:00,0.683,0.68305,0.68285,0.68285,1221499994.0
2006-07-24 18:06:00,0.68286,0.683,0.68286,0.68293,2038600010.0
2006-07-24 18:08:00,0.6828,0.6828,0.6828,0.6828,1010999997.0
2006-07-24 18:09:00,0.68287,0.68292,0.68283,0.68285,1010999997.0
2006-07-24 18:10:00,0.68285,0.6829,0.68277,0.6828,1122700001.0
2006-07-24 18:11:00,0.68275,0.68286,0.68273,0.68286,1099999992.0
2006-07-24 18:12:00,0.68287,0.68293,0.68285,0.68285,922599999.0
2006-07-24 18:13:00,0.68287,0.6829,0.68283,0.68284,978899996.0
2006-07-24 18:14:00,0.68285,0.68291,0.6828,0.68285,1347100003.0
2006-07-24 18:15:00,0.68283,0.68287,0.6828,0.68282,2057699992.0
2006-07-24 18:16:00,0.68286,0.68292,0.68284,0.68287,1228899999.0
2006-07-24 18:17:00,0.68287,0.68294,0.68283,0.68283,894299998.0
2006-07-24 18:18:00,0.68283,0.68285,0.6828,0.68285,933100001.0
2006-07-24 18:19:00,0.68286,0.68295,0.68279,0.68288,706199998.0
2006-07-24 18:20:00,0.6829,0.68293,0.68284,0.68293,637699997.0
2006-07-24 18:21:00,0.6829,0.68295,0.68285,0.68288,794400002.0
2006-07-24 18:22:00,0.68285,0.68285,0.68273,0.68279,1115500004.0
2006-07-24 18:23:00,0.68281,0.68286,0.68278,0.68284,1338800003.0
2006-07-24 18:24:00,0.68275,0.68282,0.68273,0.68274,921999998.0
2006-07-24 18:25:00,0.68274,0.68282,0.68272,0.68276,1029600005.0
2006-07-24 18:26:00,0.6828,0.6828,0.68271,0.6828,1119700008.0
2006-07-24 18:27:00,0.6828,0.6828,0.68275,0.68278,841300001.0
2006-07-24 18:28:00,0.68276,0.68281,0.68271,0.68281,714099995.0
2006-07-24 18:29:00,0.6828,0.68283,0.68275,0.6828,816099999.0
2006-07-24 18:30:00,0.6828,0.68283,0.68275,0.68283,812999984.0
2006-07-24 18:31:00,0.6828,0.68283,0.68275,0.68278,483199998.0
2006-07-24 18:32:00,0.6828,0.68283,0.68273,0.68275,627800002.0
2006-07-24 18:33:00,0.68278,0.68283,0.68275,0.6828,773399998.0
2006-07-24 18:34:00,0.68278,0.68281,0.6827,0.68273,1112799986.0
2006-07-24 18:35:00,0.68276,0.6828,0.68276,0.68278,539700007.0
2006-07-24 18:36:00,0.68275,0.6828,0.68274,0.68276,268699998.0
2006-07-24 18:37:00,0.68273,0.68275,0.68268,0.68271,320300000.0
2006-07-24 18:38:00,0.68268,0.6827,0.68267,0.68267,250200002.0
2006-07-24 18:39:00,0.6827,0.6827,0.68267,0.68268,472199999.0
2006-07-24 18:40:00,0.6827,0.6827,0.68265,0.68267,371500004.0
2006-07-24 18:41:00,0.68267,0.68275,0.68266,0.68274,728999988.0
2006-07-24 18:42:00,0.68272,0.68275,0.68266,0.68271,350500001.0
2006-07-24 18:43:00,0.68267,0.6827,0.68265,0.68267,327699997.0
2006-07-24 18:44:00,0.68268,0.6827,0.68261,0.68263,682999995.0
2006-07-24 18:45:00,0.68264,0.68271,0.68261,0.68265,336500007.0
2006-07-24 18:46:00,0.68273,0.68273,0.68267,0.6827,121900002.0
2006-07-24 18:47:00,0.68272,0.68273,0.68266,0.68273,282099998.0
2006-07-24 18:48:00,0.68272,0.68277,0.68263,0.68266,297400003.0
2006-07-24 18:49:00,0.6826,0.68274,0.6826,0.6827,117999999.0
2006-07-24 18:50:00,0.68265,0.68265,0.6826,0.68264,172399998.0
2006-07-24 18:51:00,0.68262,0.68262,0.68254,0.68255,346999996.0
2006-07-24 18:52:00,0.68258,0.68261,0.68256,0.6826,376699993.0
2006-07-24 18:53:00,0.68263,0.68263,0.68252,0.68255,587299997.0
2006-07-24 18:54:00,0.68263,0.68263,0.68258,0.68261,281199999.0
2006-07-24 18:55:00,0.68258,0.68265,0.68256,0.68258,643600005.0
2006-07-24 18:56:00,0.68258,0.68266,0.68258,0.68258,372800001.0
2006-07-24 18:57:00,0.6826,0.68267,0.68258,0.68263,394000001.0
2006-07-24 18:58:00,0.6826,0.68265,0.6826,0.68262,823200000.0
2006-07-24 18:59:00,0.6826,0.68272,0.6826,0.6826,688800007.0
2006-07-24 19:00:00,0.68262,0.68272,0.68262,0.6827,405000003.0
2006-07-24 19:01:00,0.68271,0.68275,0.68271,0.68275,85299998.0
2006-07-24 19:02:00,0.68275,0.6828,0.68272,0.6828,506300004.0
2006-07-24 19:03:00,0.68277,0.68285,0.68277,0.68282,560799992.0
2006-07-24 19:04:00,0.68284,0.68286,0.6828,0.6828,383500000.0
2006-07-24 19:05:00,0.68277,0.68282,0.68275,0.68282,516400001.0
2006-07-24 19:06:00,0.68277,0.68283,0.68277,0.68277,643600006.0
2006-07-24 19:07:00,0.68282,0.68283,0.68277,0.68277,354400003.0
2006-07-24 19:08:00,0.68284,0.68287,0.68276,0.68276,984399994.0
2006-07-24 19:09:00,0.68275,0.68284,0.68275,0.68276,609499998.0
2006-07-24 19:10:00,0.68274,0.68275,0.68269,0.68275,349500006.0
2006-07-24 19:11:00,0.6827,0.68276,0.68263,0.68276,127100000.0
2006-07-24 19:12:00,0.68276,0.68277,0.68273,0.68274,132000000.0
2006-07-24 19:13:00,0.68274,0.6828,0.68271,0.68271,363600000.0
2006-07-24 19:14:00,0.68268,0.68277,0.68268,0.68273,222500003.0
2006-07-24 19:15:00,0.68273,0.68277,0.68266,0.68276,608399996.0
2006-07-24 19:16:00,0.6828,0.68282,0.68276,0.68276,213999997.0
2006-07-24 19:17:00,0.68276,0.68279,0.68276,0.68277,425599991.0
2006-07-24 19:18:00,0.68273,0.68277,0.68272,0.68277,241200001.0
2006-07-24 19:19:00,0.68275,0.68277,0.68273,0.68275,409699991.0
2006-07-24 19:20:00,0.68272,0.68275,0.68272,0.68272,284299998.0
2006-07-24 19:21:00,0.68272,0.68275,0.6827,0.68273,243499995.0
2006-07-24 19:22:00,0.68274,0.68275,0.68266,0.68266,331600001.0
2006-07-24 19:23:00,0.68262,0.68267,0.6826,0.68265,364299996.0
2006-07-24 19:24:00,0.68265,0.68268,0.68261,0.68268,169400002.0
2006-07-24 19:25:00,0.68266,0.68267,0.68257,0.68267,134300001.0
2006-07-24 19:26:00,0.68266,0.68266,0.68258,0.6826,523599997.0
2006-07-24 19:27:00,0.68262,0.68264,0.68256,0.68257,714500002.0
2006-07-24 19:28:00,0.68253,0.68259,0.68253,0.68259,278500003.0
2006-07-24 19:29:00,0.68256,0.6826,0.68254,0.68257,446800005.0
2006-07-24 19:30:00,0.68253,0.68259,0.68252,0.68252,684200010.0
2006-07-24 19:31:00,0.68254,0.68265,0.68252,0.6826,704600003.0
2006-07-24 19:32:00,0.68262,0.68263,0.68257,0.68262,544899997.0
2006-07-24 19:33:00,0.68258,0.6826,0.68255,0.68258,280600002.0
2006-07-24 19:34:00,0.68258,0.6826,0.68255,0.6826,416199998.0
2006-07-24 19:35:00,0.6826,0.68263,0.68253,0.68263,578200002.0
2006-07-24 19:36:00,0.68266,0.68266,0.68256,0.6826,536800005.0
2006-07-24 19:37:00,0.68261,0.68266,0.68259,0.68265,412299999.0
2006-07-24 19:38:00,0.68261,0.68266,0.6826,0.68263,227500005.0
2006-07-24 19:39:00,0.6826,0.68266,0.6826,0.68262,766900000.0
2006-07-24 19:40:00,0.68257,0.68262,0.68253,0.68253,739500003.0
2006-07-24 19:41:00,0.68251,0.68253,0.68244,0.68253,502099995.0
2006-07-24 19:42:00,0.68251,0.68254,0.68245,0.68254,268500000.0
2006-07-24 19:43:00,0.68253,0.68258,0.68252,0.68258,216999995.0
2006-07-24 19:44:00,0.68256,0.6826,0.68256,0.68257,462699999.0
2006-07-24 19:45:00,0.68261,0.68262,0.68254,0.6826,264599998.0
2006-07-24 19:46:00,0.68264,0.68265,0.68261,0.68261,100599997.0
2006-07-24 19:47:00,0.68262,0.68263,0.6826,0.68263,63699998.0
2006-07-24 19:48:00,0.68264,0.68269,0.68264,0.68269,265899997.0
2006-07-24 19:49:00,0.68267,0.68268,0.68264,0.68266,281400001.0
2006-07-24 19:50:00,0.68265,0.68267,0.68262,0.68263,320800002.0
2006-07-24 19:51:00,0.68265,0.68267,0.6826,0.68265,391199997.0
2006-07-24 19:52:00,0.68263,0.68264,0.6826,0.6826,342699996.0
2006-07-24 19:53:00,0.68261,0.68266,0.68261,0.68265,271299999.0
2006-07-24 19:54:00,0.68265,0.68265,0.6826,0.68265,136199994.0
2006-07-24 19:55:00,0.68265,0.68265,0.68251,0.68251,79900001.0
2006-07-24 19:56:00,0.68248,0.68248,0.68243,0.68248,135800003.0
2006-07-24 19:57:00,0.68251,0.68254,0.68248,0.68253,501999999.0
2006-07-24 19:58:00,0.68253,0.68255,0.68252,0.68252,325700005.0
2006-07-24 19:59:00,0.68252,0.68254,0.68249,0.6825,551900003.0
2006-07-24 20:00:00,0.68257,0.68257,0.68252,0.68252,233799995.0
2006-07-24 20:01:00,0.68251,0.68252,0.68247,0.68247,326599998.0
2006-07-24 20:02:00,0.68249,0.68254,0.68244,0.68244,192999999.0
2006-07-24 20:03:00,0.68244,0.68244,0.68238,0.6824,193200002.0
2006-07-24 20:04:00,0.68239,0.68239,0.68236,0.68236,100300001.0
2006-07-24 20:05:00,0.68236,0.68239,0.68236,0.68239,117400003.0
2006-07-24 20:06:00,0.68236,0.68245,0.68235,0.68242,106299999.0
2006-07-24 20:07:00,0.68239,0.68242,0.68236,0.68237,177900004.0
2006-07-24 20:08:00,0.6824,0.68246,0.68238,0.6824,574000005.0
2006-07-24 20:09:00,0.68238,0.6824,0.68235,0.6824,109400000.0
2006-07-24 20:10:00,0.68237,0.68237,0.6823,0.68234,101900000.0
2006-07-24 20:11:00,0.68233,0.68239,0.68232,0.68238,205799997.0
2006-07-24 20:12:00,0.6824,0.68243,0.68232,0.6824,1110800002.0
2006-07-24 20:13:00,0.68237,0.68237,0.6823,0.68234,287700001.0
2006-07-24 20:14:00,0.68237,0.6824,0.68233,0.68233,523199992.0
2006-07-24 20:15:00,0.68237,0.68244,0.68236,0.68237,770999993.0
2006-07-24 20:16:00,0.68237,0.6824,0.6823,0.68238,385499996.0
2006-07-24 20:17:00,0.68237,0.68238,0.68234,0.68237,72899999.0
2006-07-24 20:18:00,0.68238,0.68238,0.68232,0.68232,219900001.0
2006-07-24 20:19:00,0.68233,0.68238,0.6823,0.6823,670700002.0
2006-07-24 20:20:00,0.68234,0.68241,0.68234,0.68241,474400002.0
2006-07-24 20:21:00,0.68241,0.68242,0.68241,0.68242,88999997.0
2006-07-24 20:22:00,0.68237,0.68243,0.68235,0.68243,162300000.0
2006-07-24 20:23:00,0.68244,0.68246,0.68241,0.68241,563799997.0
2006-07-24 20:24:00,0.68235,0.68243,0.68235,0.68239,421400001.0
2006-07-24 20:25:00,0.68238,0.68246,0.68237,0.68242,406699996.0
2006-07-24 20:26:00,0.68245,0.68255,0.68244,0.6825,853499999.0
2006-07-24 20:27:00,0.68248,0.68255,0.68246,0.6825,374200000.0
2006-07-24 20:28:00,0.68253,0.68255,0.68244,0.68248,648500006.0
2006-07-24 20:29:00,0.68252,0.68253,0.68245,0.68247,475600005.0
2006-07-24 20:30:00,0.68246,0.68251,0.68238,0.68241,1658899998.0
2006-07-24 20:31:00,0.68238,0.68241,0.6823,0.6823,1120199995.0
2006-07-24 20:32:00,0.68234,0.68241,0.6823,0.68238,1828899993.0
2006-07-24 20:33:00,0.6824,0.68246,0.68238,0.6824,361099999.0
2006-07-24 20:34:00,0.68237,0.68239,0.68233,0.68237,489800005.0
2006-07-24 20:35:00,0.68239,0.68239,0.68233,0.68236,340500001.0
2006-07-24 20:36:00,0.68235,0.68235,0.6823,0.68232,351399996.0
2006-07-24 20:37:00,0.68233,0.68239,0.68232,0.68233,793799996.0
2006-07-24 20:38:00,0.68231,0.68241,0.6823,0.6823,815299996.0
2006-07-24 20:39:00,0.6823,0.68235,0.6823,0.6823,380800000.0
2006-07-24 20:40:00,0.68231,0.68237,0.68231,0.68235,409500002.0
2006-07-24 20:41:00,0.68238,0.68246,0.68236,0.68239,324399998.0
2006-07-24 20:42:00,0.68243,0.68245,0.68243,0.68245,110999999.0
2006-07-24 20:43:00,0.6824,0.68247,0.68238,0.68238,406600001.0
2006-07-24 20:44:00,0.68235,0.68243,0.68235,0.68242,922200005.0
2006-07-24 20:45:00,0.68242,0.68244,0.68237,0.68237,349700001.0
2006-07-24 20:46:00,0.68244,0.68246,0.68238,0.68238,129299998.0
2006-07-24 20:47:00,0.68237,0.68244,0.68236,0.68237,763000000.0
2006-07-24 20:48:00,0.68237,0.68246,0.68236,0.68236,966399995.0
2006-07-24 20:49:00,0.68237,0.68244,0.68236,0.68244,200700000.0
2006-07-24 20:50:00,0.68245,0.68245,0.68237,0.68243,1423200003.0
2006-07-24 20:51:00,0.6824,0.68245,0.6824,0.68242,522600000.0
2006-07-24 20:52:00,0.68245,0.68247,0.6824,0.68242,592199996.0
2006-07-24 20:53:00,0.68243,0.68243,0.68236,0.68237,939199999.0
2006-07-24 20:54:00,0.68242,0.68257,0.68242,0.68252,717200004.0
2006-07-24 20:55:00,0.68251,0.68255,0.68248,0.68253,484099999.0
2006-07-24 20:56:00,0.68253,0.6826,0.68249,0.68255,1301799993.0
2006-07-24 20:57:00,0.68251,0.68256,0.68246,0.68252,1135399998.0
2006-07-24 20:58:00,0.68254,0.68263,0.6825,0.68263,727500000.0
2006-07-24 20:59:00,0.68265,0.68267,0.6826,0.6826,1352100002.0
2006-07-24 21:00:00,0.68265,0.68273,0.68263,0.68265,1554499991.0
2006-07-24 21:01:00,0.68268,0.68283,0.68268,0.68283,1190900006.0
2006-07-24 21:02:00,0.68283,0.68283,0.68264,0.68264,551799997.0
2006-07-24 21:03:00,0.68268,0.68278,0.68268,0.68275,653300006.0
2006-07-24 21:04:00,0.68277,0.68277,0.68272,0.68273,521400003.0
2006-07-24 21:05:00,0.68271,0.68276,0.68267,0.6827,769800005.0
2006-07-24 21:06:00,0.68266,0.68266,0.68258,0.68265,624899998.0
2006-07-24 21:07:00,0.68265,0.68269,0.68262,0.68266,121200003.0
2006-07-24 21:08:00,0.68266,0.68266,0.6826,0.68262,196899999.0
2006-07-24 21:09:00,0.68266,0.68277,0.68264,0.6827,355699998.0
2006-07-24 21:10:00,0.68264,0.68274,0.68261,0.68267,136599997.0
2006-07-24 21:11:00,0.68265,0.68268,0.68263,0.68266,149100001.0
2006-07-24 21:12:00,0.68262,0.68264,0.68261,0.68261,30600000.0
2006-07-24 21:13:00,0.6826,0.68264,0.68256,0.68257,319199995.0
2006-07-24 21:14:00,0.68259,0.68263,0.68246,0.68256,507799997.0
2006-07-24 21:15:00,0.68259,0.68264,0.68258,0.68261,359799998.0
2006-07-24 21:16:00,0.68258,0.68262,0.68255,0.68262,605499998.0
2006-07-24 21:17:00,0.68258,0.68258,0.68252,0.68258,208299995.0
2006-07-24 21:18:00,0.68257,0.6826,0.6825,0.68252,153400004.0
2006-07-24 21:19:00,0.68249,0.68255,0.68248,0.6825,509800000.0
2006-07-24 21:20:00,0.68255,0.68258,0.68251,0.68253,1062000003.0
2006-07-24 21:21:00,0.68254,0.68256,0.68245,0.68245,300899999.0
2006-07-24 21:22:00,0.68247,0.68252,0.68247,0.6825,898100007.0
2006-07-24 21:23:00,0.68252,0.68252,0.6825,0.6825,35899998.0
2006-07-24 21:24:00,0.68255,0.68255,0.6825,0.6825,294500002.0
2006-07-24 21:25:00,0.6825,0.68255,0.68246,0.68252,179799999.0
2006-07-24 21:26:00,0.68254,0.68254,0.68248,0.68248,76000001.0
2006-07-24 21:27:00,0.6825,0.68253,0.68249,0.68251,257699997.0
2006-07-24 21:28:00,0.68251,0.68255,0.68249,0.68253,158800003.0
2006-07-24 21:29:00,0.68253,0.68253,0.68252,0.68252,44600000.0
2006-07-24 21:30:00,0.6825,0.68256,0.6825,0.68256,95700003.0
2006-07-24 21:31:00,0.68258,0.68259,0.68252,0.68253,267899996.0
2006-07-24 21:32:00,0.68253,0.68261,0.68253,0.68255,497900001.0
2006-07-24 21:33:00,0.68255,0.68258,0.68253,0.68253,423200004.0
2006-07-24 21:34:00,0.68253,0.68255,0.68252,0.68253,707300004.0
2006-07-24 21:35:00,0.68254,0.68254,0.68246,0.68248,385400001.0
2006-07-24 21:36:00,0.68251,0.68255,0.68246,0.68246,72600001.0
2006-07-24 21:37:00,0.68251,0.68254,0.6825,0.68254,291699996.0
2006-07-24 21:38:00,0.68253,0.68255,0.6825,0.68255,195300005.0
2006-07-24 21:39:00,0.6825,0.68258,0.6825,0.68255,99800001.0
2006-07-24 21:40:00,0.68249,0.68256,0.68249,0.68252,254799998.0
2006-07-24 21:41:00,0.68253,0.68255,0.68252,0.68255,107399998.0
2006-07-24 21:42:00,0.68248,0.68248,0.68242,0.68242,96200002.0
2006-07-24 21:43:00,0.68237,0.68241,0.68232,0.68233,341700004.0
2006-07-24 21:44:00,0.68233,0.6824,0.68233,0.6824,427299994.0
2006-07-24 21:45:00,0.6824,0.6824,0.68237,0.68237,78200001.0
2006-07-24 21:46:00,0.68236,0.68239,0.68236,0.68239,234000002.0
2006-07-24 21:47:00,0.68238,0.68241,0.68237,0.68239,247699998.0
2006-07-24 21:48:00,0.68242,0.68244,0.68239,0.68239,131500005.0
2006-07-24 21:49:00,0.68237,0.68239,0.68236,0.68236,204700000.0
2006-07-24 21:50:00,0.68235,0.68238,0.68231,0.68236,52700000.0
2006-07-24 21:51:00,0.68237,0.6824,0.68236,0.68237,238999998.0
2006-07-24 21:52:00,0.68233,0.68236,0.6823,0.6823,78200000.0
2006-07-24 21:53:00,0.68236,0.68238,0.68235,0.68237,36800000.0
2006-07-24 21:54:00,0.68237,0.6824,0.68232,0.68236,365000001.0
2006-07-24 21:55:00,0.68235,0.68237,0.68227,0.68227,229100000.0
2006-07-24 21:56:00,0.68228,0.68231,0.68228,0.6823,186499999.0
2006-07-24 21:57:00,0.68231,0.68231,0.68224,0.68224,395900006.0
2006-07-24 21:58:00,0.68225,0.68227,0.68222,0.68225,189100001.0
2006-07-24 21:59:00,0.68227,0.68236,0.68224,0.6823,415599998.0
2006-07-24 22:00:00,0.68225,0.68225,0.68217,0.68222,289599998.0
2006-07-24 22:01:00,0.68226,0.68229,0.68223,0.68229,252699995.0
2006-07-24 22:02:00,0.6823,0.68236,0.6822,0.6822,449899996.0
2006-07-24 22:03:00,0.6822,0.68226,0.68219,0.68223,254499995.0
2006-07-24 22:04:00,0.68224,0.68227,0.68219,0.68227,321800009.0
2006-07-24 22:05:00,0.68226,0.68233,0.68225,0.68225,208299993.0
2006-07-24 22:06:00,0.68226,0.68229,0.68224,0.68224,170199997.0
2006-07-24 22:07:00,0.6822,0.68228,0.6822,0.68228,132399997.0
2006-07-24 22:08:00,0.68228,0.68232,0.68227,0.68227,197100000.0
2006-07-24 22:09:00,0.68228,0.68234,0.68228,0.68231,104899999.0
2006-07-24 22:10:00,0.68229,0.68239,0.68228,0.68236,165499999.0
2006-07-24 22:11:00,0.68241,0.68242,0.68239,0.68242,185600000.0
2006-07-24 22:12:00,0.68243,0.68253,0.68243,0.68247,440899995.0
2006-07-24 22:13:00,0.68246,0.68252,0.68246,0.6825,168900000.0
2006-07-24 22:14:00,0.68248,0.68252,0.68248,0.6825,168299996.0
2006-07-24 22:15:00,0.6825,0.68253,0.68245,0.68247,726699997.0
2006-07-24 22:16:00,0.68247,0.6825,0.68243,0.68247,670300003.0
2006-07-24 22:17:00,0.6825,0.6825,0.6825,0.6825,15900000.0
2006-07-24 22:18:00,0.68247,0.68258,0.68247,0.68253,251899997.0
2006-07-24 22:19:00,0.68253,0.68253,0.68246,0.68247,154399997.0
2006-07-24 22:20:00,0.68248,0.68248,0.68245,0.68248,52599999.0
2006-07-24 22:21:00,0.68247,0.6825,0.68245,0.68247,383800001.0
2006-07-24 22:22:00,0.68247,0.6825,0.68245,0.68245,427799994.0
2006-07-24 22:23:00,0.68243,0.68256,0.68243,0.68243,507200003.0
2006-07-24 22:24:00,0.68245,0.6825,0.68243,0.68247,312499998.0
2006-07-24 22:25:00,0.68245,0.68251,0.68244,0.68248,207800003.0
2006-07-24 22:26:00,0.68242,0.68245,0.6824,0.68242,320799996.0
2006-07-24 22:27:00,0.6824,0.6824,0.68234,0.68234,59100000.0
2006-07-24 22:28:00,0.68233,0.68238,0.68233,0.68234,218399999.0
2006-07-24 22:29:00,0.68239,0.68239,0.6823,0.6823,444500004.0
2006-07-24 22:30:00,0.68233,0.68239,0.68233,0.68237,95000002.0
2006-07-24 22:31:00,0.6824,0.68244,0.68239,0.68243,103799999.0
2006-07-24 22:32:00,0.68247,0.68247,0.68243,0.68244,370299998.0
2006-07-24 22:33:00,0.68245,0.6825,0.68245,0.68245,226900004.0
2006-07-24 22:34:00,0.68243,0.68243,0.68236,0.68239,385699998.0
2006-07-24 22:35:00,0.6824,0.6824,0.68234,0.6824,231900005.0
2006-07-24 22:36:00,0.6824,0.68244,0.68239,0.68244,110100002.0
2006-07-24 22:37:00,0.68247,0.68251,0.68241,0.68244,294899998.0
2006-07-24 22:38:00,0.68246,0.68246,0.68239,0.68239,54999999.0
2006-07-24 22:39:00,0.68238,0.68241,0.68237,0.68241,284400002.0
2006-07-24 22:40:00,0.6824,0.68244,0.68235,0.6824,491700007.0
2006-07-24 22:41:00,0.6824,0.68245,0.6824,0.68245,210600002.0
2006-07-24 22:42:00,0.68234,0.68238,0.68229,0.68236,223800000.0
2006-07-24 22:43:00,0.68235,0.68235,0.68234,0.68234,44700002.0
2006-07-24 22:44:00,0.68235,0.68235,0.68232,0.68235,72999999.0
2006-07-24 22:45:00,0.6824,0.6824,0.68236,0.68237,197000004.0
2006-07-24 22:46:00,0.68236,0.68236,0.68231,0.68231,120399997.0
2006-07-24 22:47:00,0.68235,0.68239,0.68231,0.68234,92200000.0
2006-07-24 22:48:00,0.68233,0.68241,0.68229,0.68229,247800000.0
2006-07-24 22:49:00,0.68238,0.68238,0.6823,0.6823,128799999.0
2006-07-24 22:50:00,0.68234,0.68235,0.68227,0.68227,65100001.0
2006-07-24 22:51:00,0.68229,0.68232,0.68219,0.68222,199800004.0
2006-07-24 22:52:00,0.68221,0.68221,0.68216,0.68218,106799998.0
2006-07-24 22:53:00,0.6822,0.68228,0.6822,0.68223,158100000.0
2006-07-24 22:54:00,0.68224,0.6823,0.68222,0.68222,178300000.0
2006-07-24 22:55:00,0.68224,0.68234,0.68224,0.68234,78400000.0
2006-07-24 22:56:00,0.68234,0.68236,0.68228,0.68233,124700003.0
2006-07-24 22:57:00,0.6823,0.68235,0.6823,0.68233,129699997.0
2006-07-24 22:58:00,0.68233,0.68237,0.68228,0.6823,344999998.0
2006-07-24 22:59:00,0.6823,0.68233,0.68217,0.68217,231000002.0
2006-07-24 23:00:00,0.68205,0.68237,0.68205,0.68232,132300001.0
2006-07-24 23:01:00,0.6822,0.68227,0.68196,0.68219,243499996.0
2006-07-24 23:02:00,0.6822,0.68235,0.68209,0.68226,199200004.0
2006-07-24 23:03:00,0.68242,0.68247,0.68211,0.68214,202600000.0
2006-07-24 23:04:00,0.68239,0.68249,0.68208,0.68238,131700002.0
2006-07-24 23:05:00,0.68248,0.68251,0.68222,0.68249,204999997.0
2006-07-24 23:06:00,0.68247,0.68247,0.68225,0.68232,221099998.0
2006-07-24 23:07:00,0.68235,0.68248,0.68211,0.68239,213599997.0
2006-07-24 23:08:00,0.68213,0.68259,0.68207,0.68255,153900001.0
2006-07-24 23:09:00,0.6823,0.68266,0.68226,0.68256,274300001.0
2006-07-24 23:10:00,0.6824,0.68252,0.68218,0.68232,221399997.0
2006-07-24 23:11:00,0.6823,0.68241,0.68219,0.68231,275499991.0
2006-07-24 23:12:00,0.68219,0.68252,0.68218,0.6824,170900002.0
2006-07-24 23:13:00,0.68247,0.68247,0.68218,0.68234,198700002.0
2006-07-24 23:14:00,0.68228,0.68237,0.6821,0.68219,177400000.0
2006-07-24 23:15:00,0.68233,0.68248,0.6822,0.68237,110400000.0
2006-07-24 23:16:00,0.68222,0.68245,0.68214,0.68224,149200000.0
2006-07-24 23:17:00,0.6822,0.6824,0.68215,0.68233,50300000.0
2006-07-24 23:18:00,0.68211,0.68241,0.68209,0.68236,127600000.0
2006-07-24 23:19:00,0.68245,0.68252,0.68208,0.68212,141000005.0
2006-07-24 23:20:00,0.68223,0.68237,0.68218,0.68229,125400000.0
2006-07-24 23:21:00,0.6822,0.68235,0.68214,0.68221,203199999.0
2006-07-24 23:22:00,0.68213,0.6824,0.68208,0.68237,205100003.0
2006-07-24 23:23:00,0.6824,0.6824,0.68208,0.68229,229299998.0
2006-07-24 23:24:00,0.68217,0.68244,0.68217,0.68222,173499996.0
2006-07-24 23:25:00,0.68242,0.68247,0.68214,0.68214,57599999.0
2006-07-24 23:26:00,0.68227,0.68232,0.68209,0.68219,228999995.0
2006-07-24 23:27:00,0.68227,0.68227,0.68227,0.68227,109799999.0
2006-07-24 23:28:00,0.68235,0.68235,0.68233,0.68233,7200000.0
2006-07-24 23:29:00,0.6823,0.6823,0.68219,0.68222,120500000.0
2006-07-24 23:30:00,0.68227,0.68233,0.68224,0.68225,171100000.0
2006-07-24 23:31:00,0.6823,0.68239,0.6823,0.68235,114899998.0
2006-07-24 23:32:00,0.68236,0.68236,0.68228,0.6823,104400001.0
2006-07-24 23:33:00,0.68231,0.68231,0.6822,0.68228,111099999.0
2006-07-24 23:34:00,0.68231,0.68236,0.68226,0.68232,58100000.0
2006-07-24 23:35:00,0.68233,0.68234,0.68225,0.68233,156399998.0
2006-07-24 23:36:00,0.6823,0.6823,0.68226,0.68226,94400000.0
2006-07-24 23:37:00,0.68228,0.68234,0.68227,0.68234,124400001.0
2006-07-24 23:38:00,0.68231,0.68237,0.68229,0.68229,166800001.0
2006-07-24 23:39:00,0.68229,0.68229,0.68223,0.68227,161800000.0
2006-07-24 23:40:00,0.68228,0.68228,0.68225,0.68225,56799999.0
2006-07-24 23:41:00,0.68225,0.68225,0.6822,0.6822,14500000.0
2006-07-24 23:42:00,0.6822,0.68227,0.68215,0.68227,94199998.0
2006-07-24 23:43:00,0.6823,0.6823,0.68225,0.68227,46300000.0
2006-07-24 23:44:00,0.68228,0.68228,0.68225,0.68227,127700001.0
2006-07-24 23:45:00,0.68227,0.6823,0.68227,0.6823,12800000.0
2006-07-24 23:46:00,0.6823,0.6823,0.6823,0.6823,24700001.0
2006-07-24 23:47:00,0.6823,0.6823,0.68228,0.68228,18100000.0
2006-07-24 23:48:00,0.6823,0.68234,0.6823,0.68231,75300002.0
2006-07-24 23:49:00,0.6823,0.68233,0.6823,0.68233,13600000.0
2006-07-24 23:50:00,0.6823,0.6823,0.6823,0.6823,8800000.0
2006-07-24 23:51:00,0.6823,0.68235,0.6823,0.68235,91299999.0
2006-07-24 23:52:00,0.68226,0.68231,0.68226,0.68227,138899999.0
2006-07-24 23:53:00,0.68227,0.68233,0.68227,0.68227,183300000.0
2006-07-24 23:54:00,0.68233,0.68235,0.68226,0.68226,110500001.0
2006-07-24 23:55:00,0.68231,0.68234,0.68227,0.68234,206599999.0
2006-07-24 23:56:00,0.68229,0.68234,0.68229,0.68233,287700000.0
2006-07-24 23:57:00,0.68232,0.68232,0.68222,0.68222,113300003.0
2006-07-24 23:58:00,0.68225,0.68225,0.68195,0.68195,43000001.0
2006-07-24 23:59:00,0.68222,0.68225,0.68222,0.68225,112700002.0
2006-07-25 00:00:00,0.68222,0.68227,0.6822,0.6822,135100000.0
2006-07-25 00:01:00,0.68223,0.68227,0.6822,0.68227,148700002.0
2006-07-25 00:02:00,0.68227,0.68227,0.68223,0.68223,70400002.0
2006-07-25 00:03:00,0.68225,0.68225,0.68225,0.68225,44900001.0
2006-07-25 00:04:00,0.68228,0.68229,0.68224,0.68226,140600001.0
2006-07-25 00:05:00,0.68222,0.68225,0.68222,0.68225,51899998.0
2006-07-25 00:06:00,0.68223,0.68227,0.68222,0.68225,134199999.0
2006-07-25 00:07:00,0.68224,0.68232,0.68224,0.68228,156300003.0
2006-07-25 00:08:00,0.68233,0.68238,0.68227,0.68227,246699995.0
2006-07-25 00:09:00,0.6823,0.6823,0.68227,0.68227,136400003.0
2006-07-25 00:10:00,0.6823,0.6823,0.68225,0.68225,132400001.0
2006-07-25 00:11:00,0.6823,0.6823,0.68223,0.68223,83100003.0
2006-07-25 00:12:00,0.68231,0.68231,0.6822,0.68227,222199997.0
2006-07-25 00:13:00,0.68228,0.68233,0.68228,0.68229,153699995.0
2006-07-25 00:14:00,0.68228,0.68228,0.68227,0.68227,47800001.0
2006-07-25 00:15:00,0.68231,0.68231,0.68224,0.68226,120699998.0
2006-07-25 00:16:00,0.68223,0.68225,0.68223,0.68225,201399997.0
2006-07-25 00:17:00,0.68228,0.68228,0.68223,0.68223,86300000.0
2006-07-25 00:18:00,0.68222,0.68225,0.68222,0.68225,108600003.0
2006-07-25 00:19:00,0.68225,0.68225,0.6822,0.6822,23900000.0
2006-07-25 00:20:00,0.68222,0.68228,0.68222,0.68228,84099999.0
2006-07-25 00:21:00,0.68232,0.68232,0.6823,0.6823,57799998.0
2006-07-25 00:22:00,0.68232,0.68238,0.6823,0.68238,119600000.0
2006-07-25 00:23:00,0.68237,0.68237,0.68237,0.68237,57100002.0
2006-07-25 00:24:00,0.68237,0.68237,0.68227,0.68227,169999999.0
2006-07-25 00:25:00,0.68227,0.6823,0.68225,0.68225,56999998.0
2006-07-25 00:26:00,0.6823,0.6823,0.68227,0.6823,106500002.0
2006-07-25 00:27:00,0.68234,0.68234,0.68224,0.68233,46000000.0
2006-07-25 00:28:00,0.68234,0.68234,0.68227,0.68227,174999996.0
2006-07-25 00:29:00,0.6823,0.6823,0.68223,0.68223,139100001.0
2006-07-25 00:30:00,0.6823,0.6823,0.68225,0.68228,97699998.0
2006-07-25 00:31:00,0.68228,0.6823,0.68228,0.6823,6200000.0
2006-07-25 00:32:00,0.6823,0.68232,0.68227,0.68232,96399999.0
2006-07-25 00:33:00,0.68225,0.6823,0.68225,0.6823,172199995.0
2006-07-25 00:34:00,0.68225,0.68233,0.68225,0.6823,137000004.0
2006-07-25 00:35:00,0.68225,0.68232,0.68225,0.68232,121999999.0
2006-07-25 00:36:00,0.68228,0.68228,0.68227,0.68227,25100001.0
2006-07-25 00:37:00,0.6823,0.6823,0.68227,0.68227,16700000.0
2006-07-25 00:38:00,0.68229,0.6823,0.68229,0.6823,87899998.0
2006-07-25 00:39:00,0.68228,0.68232,0.68228,0.68232,25500001.0
2006-07-25 00:40:00,0.68232,0.68236,0.68228,0.6823,134700001.0
2006-07-25 00:41:00,0.6823,0.68239,0.68228,0.68232,125199998.0
2006-07-25 00:42:00,0.68229,0.6823,0.68229,0.6823,49100001.0
2006-07-25 00:43:00,0.68236,0.68236,0.6823,0.68235,177000001.0
2006-07-25 00:44:00,0.6824,0.68243,0.68235,0.68235,141600002.0
2006-07-25 00:45:00,0.68233,0.68233,0.68233,0.68233,26299999.0
2006-07-25 00:46:00,0.68235,0.68235,0.6823,0.68233,121099999.0
2006-07-25 00:47:00,0.68233,0.68235,0.68232,0.68232,52000000.0
2006-07-25 00:48:00,0.6823,0.68232,0.68229,0.68231,67300001.0
2006-07-25 00:49:00,0.68233,0.68233,0.68225,0.68225,181499999.0
2006-07-25 00:50:00,0.68229,0.6823,0.68221,0.6823,179699998.0
2006-07-25 00:51:00,0.68233,0.68236,0.68225,0.68232,188100002.0
2006-07-25 00:52:00,0.68229,0.68236,0.68228,0.68228,148999998.0
2006-07-25 00:53:00,0.68225,0.68227,0.68225,0.68227,79700002.0
2006-07-25 00:54:00,0.68229,0.68229,0.68222,0.68222,53799998.0
2006-07-25 00:55:00,0.68227,0.68229,0.68223,0.68223,161400001.0
2006-07-25 00:56:00,0.68222,0.68225,0.6822,0.6822,140600001.0
2006-07-25 00:57:00,0.68217,0.68222,0.68216,0.68222,223699999.0
2006-07-25 00:58:00,0.68222,0.68225,0.68222,0.68225,10700000.0
2006-07-25 00:59:00,0.68222,0.68231,0.6822,0.68228,177099996.0
2006-07-25 01:00:00,0.6823,0.68238,0.68226,0.68238,224299999.0
2006-07-25 01:01:00,0.68235,0.6824,0.68235,0.6824,95599998.0
2006-07-25 01:02:00,0.68238,0.68238,0.68237,0.68237,9400000.0
2006-07-25 01:03:00,0.68237,0.6824,0.68235,0.68235,281000000.0
2006-07-25 01:04:00,0.68237,0.68237,0.68229,0.68232,102699996.0
2006-07-25 01:05:00,0.6823,0.68236,0.6823,0.68236,119699998.0
2006-07-25 01:06:00,0.68237,0.68242,0.68237,0.6824,171000001.0
2006-07-25 01:07:00,0.68234,0.68237,0.68226,0.68226,121600001.0
2006-07-25 01:08:00,0.6823,0.68237,0.6823,0.68236,170800003.0
2006-07-25 01:09:00,0.68238,0.68238,0.68229,0.68233,227800000.0
2006-07-25 01:10:00,0.68237,0.68238,0.68233,0.68238,177499996.0
2006-07-25 01:11:00,0.68244,0.68246,0.68243,0.68245,86800000.0
2006-07-25 01:12:00,0.68242,0.68245,0.6824,0.68243,71599998.0
2006-07-25 01:13:00,0.68242,0.68248,0.68238,0.68248,181300000.0
2006-07-25 01:14:00,0.68245,0.68245,0.68241,0.68243,150900000.0
2006-07-25 01:15:00,0.68239,0.68243,0.68238,0.68243,69699998.0
2006-07-25 01:16:00,0.68241,0.68243,0.68235,0.68243,100599999.0
2006-07-25 01:17:00,0.68244,0.68244,0.68238,0.68242,152899998.0
2006-07-25 01:18:00,0.68241,0.6825,0.68232,0.68233,160999996.0
2006-07-25 01:19:00,0.68232,0.68248,0.68232,0.68248,144299998.0
2006-07-25 01:20:00,0.68248,0.68248,0.68229,0.68235,162100002.0
2006-07-25 01:21:00,0.68239,0.68242,0.68238,0.68238,135800000.0
2006-07-25 01:22:00,0.68238,0.68244,0.68235,0.68235,91100001.0
2006-07-25 01:23:00,0.68238,0.68239,0.68238,0.68239,11900000.0
2006-07-25 01:24:00,0.68243,0.68245,0.68243,0.68245,79100001.0
2006-07-25 01:25:00,0.68247,0.68247,0.68245,0.68246,197199997.0
2006-07-25 01:26:00,0.68245,0.68245,0.6824,0.6824,114800000.0
2006-07-25 01:27:00,0.68245,0.68245,0.6824,0.6824,121099997.0
2006-07-25 01:28:00,0.68248,0.68251,0.68244,0.68248,96700003.0
2006-07-25 01:29:00,0.68251,0.68261,0.6825,0.68261,115600003.0
2006-07-25 01:30:00,0.68258,0.68258,0.68246,0.68251,215800000.0
2006-07-25 01:31:00,0.68247,0.6825,0.68247,0.68247,33700000.0
2006-07-25 01:32:00,0.68253,0.68253,0.68253,0.68253,13200000.0
2006-07-25 01:33:00,0.68247,0.6825,0.68247,0.68247,46200001.0
2006-07-25 01:34:00,0.6825,0.6825,0.68247,0.68247,64000001.0
2006-07-25 01:35:00,0.68248,0.6825,0.68245,0.68245,70800002.0
2006-07-25 01:36:00,0.68247,0.6825,0.68247,0.68247,37400000.0
2006-07-25 01:37:00,0.6825,0.6825,0.68247,0.6825,156899998.0
2006-07-25 01:38:00,0.68247,0.68253,0.68242,0.68247,120099999.0
2006-07-25 01:39:00,0.6825,0.68252,0.68245,0.68252,154499999.0
2006-07-25 01:40:00,0.68248,0.68253,0.68248,0.68248,134999999.0
2006-07-25 01:41:00,0.68248,0.68252,0.68235,0.68235,143000003.0
2006-07-25 01:42:00,0.68248,0.6825,0.68245,0.68247,165699997.0
2006-07-25 01:43:00,0.6825,0.6825,0.68248,0.68248,9700000.0
2006-07-25 01:44:00,0.6825,0.6825,0.68245,0.68247,132400001.0
2006-07-25 01:45:00,0.6825,0.68253,0.68245,0.6825,75600000.0
2006-07-25 01:46:00,0.68252,0.68252,0.68245,0.68245,97300000.0
2006-07-25 01:47:00,0.6825,0.68252,0.6825,0.68252,20100000.0
2006-07-25 01:48:00,0.68248,0.68253,0.68248,0.6825,83699999.0
2006-07-25 01:49:00,0.68247,0.6825,0.68245,0.68245,133299997.0
2006-07-25 01:50:00,0.68245,0.6825,0.68245,0.68245,70900001.0
2006-07-25 01:51:00,0.6825,0.68252,0.68247,0.68252,86899998.0
2006-07-25 01:52:00,0.6825,0.6825,0.68247,0.6825,72500000.0
2006-07-25 01:53:00,0.68247,0.68254,0.68247,0.6825,213299997.0
2006-07-25 01:54:00,0.68247,0.6825,0.68238,0.68247,163699998.0
2006-07-25 01:55:00,0.68244,0.68244,0.68239,0.68242,73400001.0
2006-07-25 01:56:00,0.68242,0.68248,0.68241,0.68243,105200001.0
2006-07-25 01:57:00,0.6824,0.68243,0.68238,0.68243,157500001.0
2006-07-25 01:58:00,0.68248,0.68252,0.68248,0.68248,119999997.0
2006-07-25 01:59:00,0.68248,0.68248,0.68242,0.68242,66400000.0
2006-07-25 02:00:00,0.68243,0.68247,0.68241,0.68241,103300001.0
2006-07-25 02:01:00,0.6825,0.68257,0.68249,0.68255,357899993.0
2006-07-25 02:02:00,0.68252,0.68254,0.68248,0.68254,189000001.0
2006-07-25 02:03:00,0.68248,0.68249,0.68248,0.68249,43900000.0
2006-07-25 02:04:00,0.68251,0.68253,0.68245,0.68253,29500000.0
2006-07-25 02:05:00,0.68254,0.68254,0.68245,0.6825,168900002.0
2006-07-25 02:06:00,0.68247,0.68249,0.6824,0.6824,226500003.0
2006-07-25 02:07:00,0.68245,0.68245,0.68238,0.68241,140200002.0
2006-07-25 02:08:00,0.68241,0.68242,0.68235,0.68235,166499998.0
2006-07-25 02:09:00,0.68242,0.68244,0.68235,0.68235,140799999.0
2006-07-25 02:10:00,0.68237,0.68247,0.68237,0.68239,46300000.0
2006-07-25 02:11:00,0.68238,0.68238,0.68229,0.68234,113300001.0
2006-07-25 02:12:00,0.68229,0.6824,0.68229,0.68235,71700000.0
2006-07-25 02:13:00,0.68234,0.68237,0.68227,0.68232,154200002.0
2006-07-25 02:14:00,0.68234,0.68243,0.68234,0.6824,76900000.0
2006-07-25 02:15:00,0.68242,0.68244,0.68239,0.6824,115299999.0
2006-07-25 02:16:00,0.68238,0.6824,0.68233,0.68234,228399998.0
2006-07-25 02:17:00,0.68237,0.6824,0.68236,0.6824,231599998.0
2006-07-25 02:18:00,0.6824,0.68246,0.6824,0.68246,40500000.0
2006-07-25 02:19:00,0.68247,0.68247,0.68236,0.6824,75999999.0
2006-07-25 02:20:00,0.6824,0.68248,0.6824,0.68242,109999997.0
2006-07-25 02:21:00,0.68236,0.68243,0.68235,0.68235,70699999.0
2006-07-25 02:22:00,0.68244,0.68272,0.68244,0.68271,131499997.0
2006-07-25 02:23:00,0.6827,0.68278,0.6827,0.68273,147499999.0
2006-07-25 02:24:00,0.68275,0.68282,0.68272,0.68279,162300001.0
2006-07-25 02:25:00,0.68294,0.68326,0.68294,0.68312,105899998.0
2006-07-25 02:26:00,0.68313,0.68322,0.68307,0.6832,179800002.0
2006-07-25 02:27:00,0.68317,0.68318,0.68311,0.68311,233599998.0
2006-07-25 02:28:00,0.68311,0.68311,0.68306,0.68308,125599999.0
2006-07-25 02:29:00,0.68311,0.68319,0.68308,0.68319,69700001.0
2006-07-25 02:30:00,0.68315,0.68316,0.68312,0.68312,120899999.0
2006-07-25 02:31:00,0.68308,0.68312,0.68306,0.68309,113200000.0
2006-07-25 02:32:00,0.68312,0.68315,0.68307,0.68308,180100000.0
2006-07-25 02:33:00,0.68312,0.68316,0.68309,0.68311,273400000.0
2006-07-25 02:34:00,0.68308,0.68314,0.68308,0.68314,192700002.0
2006-07-25 02:35:00,0.68315,0.68315,0.68312,0.68314,138200002.0
2006-07-25 02:36:00,0.68311,0.68325,0.68311,0.68311,157400001.0
2006-07-25 02:37:00,0.6831,0.68314,0.6831,0.68311,134200002.0
2006-07-25 02:38:00,0.68312,0.68312,0.68301,0.68306,148599998.0
2006-07-25 02:39:00,0.68305,0.68305,0.68297,0.683,52600001.0
2006-07-25 02:40:00,0.68305,0.68305,0.68297,0.683,120699998.0
2006-07-25 02:41:00,0.68296,0.68306,0.68296,0.68301,217700006.0
2006-07-25 02:42:00,0.68295,0.68297,0.68292,0.68297,115699998.0
2006-07-25 02:43:00,0.68295,0.68295,0.68284,0.68287,75500000.0
2006-07-25 02:44:00,0.68293,0.68303,0.68292,0.68298,181300000.0
2006-07-25 02:45:00,0.68299,0.68308,0.68299,0.68307,150499999.0
2006-07-25 02:46:00,0.68303,0.68306,0.68301,0.68305,141399999.0
2006-07-25 02:47:00,0.68307,0.68317,0.68304,0.68317,167100001.0
2006-07-25 02:48:00,0.68317,0.68318,0.68315,0.68315,55800000.0
2006-07-25 02:49:00,0.6832,0.6832,0.68318,0.68318,44800001.0
2006-07-25 02:50:00,0.68317,0.6832,0.68317,0.6832,162700003.0
2006-07-25 02:51:00,0.68318,0.68318,0.68315,0.68318,32700000.0
2006-07-25 02:52:00,0.68318,0.6832,0.68315,0.6832,95100002.0
2006-07-25 02:53:00,0.6832,0.6832,0.68315,0.6832,37500000.0
2006-07-25 02:54:00,0.6832,0.68322,0.68317,0.68318,85400001.0
2006-07-25 02:55:00,0.68311,0.68311,0.68299,0.68301,148200003.0
2006-07-25 02:56:00,0.68299,0.68303,0.68297,0.68299,95900002.0
2006-07-25 02:57:00,0.68296,0.683,0.68296,0.68297,163900002.0
2006-07-25 02:58:00,0.68302,0.68306,0.68298,0.68305,223000001.0
2006-07-25 02:59:00,0.68296,0.68297,0.68292,0.68296,82400002.0
2006-07-25 03:00:00,0.68297,0.683,0.68292,0.68297,166100001.0
2006-07-25 03:01:00,0.68297,0.68303,0.68297,0.68299,94300001.0
2006-07-25 03:02:00,0.68299,0.68303,0.68294,0.68303,78300001.0
2006-07-25 03:03:00,0.68303,0.68308,0.68303,0.68307,109499999.0
2006-07-25 03:04:00,0.68307,0.6831,0.68304,0.68304,292199997.0
2006-07-25 03:05:00,0.6831,0.68317,0.6831,0.68316,162799996.0
2006-07-25 03:06:00,0.68322,0.68323,0.68311,0.6832,106400001.0
2006-07-25 03:07:00,0.68317,0.68326,0.68317,0.68325,171399998.0
2006-07-25 03:08:00,0.68323,0.68323,0.68322,0.68323,67299999.0
2006-07-25 03:09:00,0.68323,0.68323,0.68315,0.68315,100800002.0
2006-07-25 03:10:00,0.68321,0.68325,0.68319,0.68323,170799998.0
2006-07-25 03:11:00,0.68322,0.68336,0.68322,0.68334,144300005.0
2006-07-25 03:12:00,0.6834,0.68342,0.68337,0.68338,121100001.0
2006-07-25 03:13:00,0.68338,0.68342,0.68337,0.68341,153000001.0
2006-07-25 03:14:00,0.6834,0.6834,0.68337,0.68337,30200000.0
2006-07-25 03:15:00,0.68342,0.68344,0.68337,0.68341,159599997.0
2006-07-25 03:16:00,0.6834,0.6834,0.68335,0.68335,76099999.0
2006-07-25 03:17:00,0.68342,0.68347,0.68341,0.68344,151900002.0
2006-07-25 03:18:00,0.68344,0.68345,0.6834,0.68343,116000000.0
2006-07-25 03:19:00,0.6834,0.6834,0.6834,0.6834,59299998.0
2006-07-25 03:20:00,0.68342,0.68342,0.68338,0.68338,55900002.0
2006-07-25 03:21:00,0.68341,0.68349,0.68338,0.68343,94600000.0
2006-07-25 03:22:00,0.68345,0.68345,0.68345,0.68345,23100000.0
2006-07-25 03:23:00,0.68336,0.68336,0.68336,0.68336,11700000.0
2006-07-25 03:24:00,0.68337,0.68341,0.68332,0.68332,139099997.0
2006-07-25 03:25:00,0.68343,0.68347,0.68343,0.68343,71499999.0
2006-07-25 03:26:00,0.68342,0.68347,0.6834,0.68345,220399995.0
2006-07-25 03:27:00,0.68347,0.68352,0.68347,0.68349,132099998.0
2006-07-25 03:28:00,0.6835,0.6835,0.68346,0.68347,209100001.0
2006-07-25 03:29:00,0.6835,0.6835,0.68338,0.68344,106000001.0
2006-07-25 03:30:00,0.68338,0.68348,0.68337,0.68348,113800001.0
2006-07-25 03:31:00,0.68349,0.68349,0.68343,0.68347,241499997.0
2006-07-25 03:32:00,0.68346,0.68354,0.68338,0.68345,247100000.0
2006-07-25 03:33:00,0.68338,0.68347,0.68338,0.68343,175900004.0
2006-07-25 03:34:00,0.68339,0.68339,0.68331,0.68333,192699999.0
2006-07-25 03:35:00,0.68333,0.68338,0.68333,0.68338,119999999.0
2006-07-25 03:36:00,0.68338,0.68338,0.68335,0.68335,48000001.0
2006-07-25 03:37:00,0.68337,0.68342,0.68335,0.68335,161500002.0
2006-07-25 03:38:00,0.68339,0.68346,0.68332,0.68332,133900000.0
2006-07-25 03:39:00,0.68332,0.68338,0.68332,0.68338,2400000.0
2006-07-25 03:40:00,0.68336,0.68341,0.68333,0.6834,191399998.0
2006-07-25 03:41:00,0.68338,0.68338,0.68331,0.68331,107900000.0
2006-07-25 03:42:00,0.68334,0.68341,0.68333,0.6834,104400001.0
2006-07-25 03:43:00,0.68338,0.68338,0.68336,0.68338,41600000.0
2006-07-25 03:44:00,0.68337,0.68337,0.68337,0.68337,64700001.0
2006-07-25 03:45:00,0.68339,0.68343,0.68339,0.68343,36200000.0
2006-07-25 03:46:00,0.68342,0.68342,0.68342,0.68342,53500000.0
2006-07-25 03:47:00,0.68338,0.6834,0.68336,0.68339,34299999.0
2006-07-25 03:48:00,0.68339,0.68342,0.68333,0.68335,114400003.0
2006-07-25 03:49:00,0.68338,0.68345,0.68331,0.68342,147200001.0
2006-07-25 03:50:00,0.68342,0.6835,0.68342,0.68345,70999999.0
2006-07-25 03:51:00,0.68341,0.68342,0.68341,0.68342,63799999.0
2006-07-25 03:52:00,0.68346,0.68347,0.68346,0.68347,71500000.0
2006-07-25 03:53:00,0.68352,0.68352,0.68343,0.68351,104800000.0
2006-07-25 03:54:00,0.68351,0.68353,0.68345,0.68353,85500000.0
2006-07-25 03:55:00,0.68351,0.68351,0.68346,0.68346,46800000.0
2006-07-25 03:56:00,0.68341,0.68348,0.68339,0.68345,259299999.0
2006-07-25 03:57:00,0.68345,0.68346,0.68345,0.68346,23900000.0
2006-07-25 03:58:00,0.68342,0.68353,0.68342,0.68351,176599997.0
2006-07-25 03:59:00,0.68352,0.68352,0.68336,0.68336,31900000.0
2006-07-25 04:00:00,0.68338,0.68343,0.68336,0.68343,35900000.0
2006-07-25 04:01:00,0.6834,0.68353,0.6834,0.68353,197599998.0
2006-07-25 04:02:00,0.68351,0.68351,0.68343,0.68343,137499998.0
2006-07-25 04:03:00,0.68349,0.68349,0.68346,0.68348,53399998.0
2006-07-25 04:04:00,0.68349,0.68349,0.68343,0.68343,191000002.0
2006-07-25 04:05:00,0.68347,0.68347,0.68346,0.68346,100000000.0
2006-07-25 04:06:00,0.68348,0.68348,0.68348,0.68348,10800000.0
2006-07-25 04:07:00,0.68349,0.68353,0.68348,0.68351,143599997.0
2006-07-25 04:08:00,0.68347,0.68347,0.68345,0.68345,70900002.0
2006-07-25 04:09:00,0.6835,0.6835,0.6835,0.6835,29500001.0
2006-07-25 04:10:00,0.68352,0.68352,0.6835,0.68351,93200000.0
2006-07-25 04:11:00,0.68354,0.68354,0.68344,0.68344,243600005.0
2006-07-25 04:12:00,0.68352,0.68352,0.68351,0.68351,18600001.0
2006-07-25 04:13:00,0.68355,0.68355,0.68355,0.68355,15900000.0
2006-07-25 04:14:00,0.68348,0.68348,0.68344,0.68344,17900000.0
2006-07-25 04:15:00,0.68348,0.68355,0.68348,0.68351,115999998.0
2006-07-25 04:16:00,0.68348,0.6835,0.68348,0.6835,24400000.0
2006-07-25 04:17:00,0.68352,0.68352,0.68349,0.68352,138399997.0
2006-07-25 04:18:00,0.6835,0.6835,0.6835,0.6835,53399998.0
2006-07-25 04:19:00,0.68349,0.68355,0.68349,0.68352,109000000.0
2006-07-25 04:20:00,0.68351,0.68357,0.68351,0.68356,110199998.0
2006-07-25 04:21:00,0.68358,0.6836,0.68358,0.6836,36800000.0
2006-07-25 04:22:00,0.6836,0.68362,0.68355,0.68355,266400002.0
2006-07-25 04:23:00,0.6836,0.68366,0.6836,0.68366,77500000.0
2006-07-25 04:24:00,0.68361,0.68367,0.68359,0.68364,130999999.0
2006-07-25 04:25:00,0.68363,0.68363,0.68362,0.68362,8800000.0
2006-07-25 04:26:00,0.68352,0.68359,0.68352,0.68357,36700000.0
2006-07-25 04:27:00,0.68357,0.6836,0.68352,0.68354,127399999.0
2006-07-25 04:28:00,0.6835,0.68355,0.6835,0.68353,56700000.0
2006-07-25 04:29:00,0.68357,0.68361,0.68356,0.68357,74499999.0
2006-07-25 04:30:00,0.68358,0.68361,0.68353,0.68353,94500000.0
2006-07-25 04:31:00,0.68353,0.68359,0.68352,0.68354,53000000.0
2006-07-25 04:32:00,0.68355,0.68359,0.68353,0.68358,97900000.0
2006-07-25 04:33:00,0.68355,0.68355,0.68355,0.68355,800000.0
2006-07-25 04:34:00,0.68354,0.68358,0.68353,0.68353,96999998.0
2006-07-25 04:35:00,0.68355,0.68355,0.68352,0.68352,54400002.0
2006-07-25 04:36:00,0.68355,0.68357,0.6835,0.68357,122500002.0
2006-07-25 04:37:00,0.6835,0.68353,0.68348,0.68348,171400001.0
2006-07-25 04:38:00,0.68352,0.68354,0.68349,0.68354,39500000.0
2006-07-25 04:39:00,0.68348,0.68353,0.68343,0.68345,269299998.0
2006-07-25 04:40:00,0.68352,0.68352,0.68351,0.68351,16000000.0
2006-07-25 04:41:00,0.68355,0.68355,0.68352,0.68353,55900000.0
2006-07-25 04:42:00,0.68357,0.68357,0.6835,0.68355,35800000.0
2006-07-25 04:43:00,0.68354,0.68358,0.68354,0.68357,110399998.0
2006-07-25 04:44:00,0.68355,0.68366,0.68355,0.6836,222800006.0
2006-07-25 04:45:00,0.68347,0.68353,0.68345,0.68353,175000000.0
2006-07-25 04:46:00,0.68353,0.68355,0.68352,0.68355,81499998.0
2006-07-25 04:47:00,0.68355,0.68355,0.68352,0.68355,141700002.0
2006-07-25 04:48:00,0.68353,0.68353,0.68349,0.68351,146000002.0
2006-07-25 04:49:00,0.6835,0.68355,0.68348,0.68355,147899999.0
2006-07-25 04:50:00,0.68353,0.68355,0.68348,0.68352,199100002.0
2006-07-25 04:51:00,0.6835,0.6835,0.68349,0.68349,20900000.0
2006-07-25 04:52:00,0.68347,0.68351,0.68342,0.68344,144700005.0
2006-07-25 04:53:00,0.68343,0.68353,0.68343,0.68349,194900001.0
2006-07-25 04:54:00,0.68348,0.68348,0.68342,0.68342,31700000.0
2006-07-25 04:55:00,0.6834,0.68348,0.68339,0.68339,107599997.0
2006-07-25 04:56:00,0.68337,0.68343,0.68337,0.68343,31500000.0
2006-07-25 04:57:00,0.6834,0.68346,0.6834,0.68346,17200000.0
2006-07-25 04:58:00,0.68341,0.68344,0.6834,0.68344,124500000.0
2006-07-25 04:59:00,0.68343,0.68343,0.68338,0.68338,49699998.0
2006-07-25 05:00:00,0.68335,0.68338,0.68335,0.68338,119300001.0
2006-07-25 05:01:00,0.68335,0.68342,0.68335,0.68338,129100002.0
2006-07-25 05:02:00,0.68338,0.68338,0.68338,0.68338,4500000.0
2006-07-25 05:03:00,0.68344,0.68344,0.68339,0.68339,79800000.0
2006-07-25 05:04:00,0.68335,0.68337,0.68331,0.68337,79899999.0
2006-07-25 05:05:00,0.68338,0.68344,0.68338,0.6834,91400000.0
2006-07-25 05:06:00,0.6834,0.6834,0.68338,0.68338,65400000.0
2006-07-25 05:07:00,0.68338,0.68338,0.68337,0.68337,57299998.0
2006-07-25 05:08:00,0.68338,0.6834,0.68335,0.68335,103100003.0
2006-07-25 05:09:00,0.68335,0.68343,0.68335,0.68343,92500001.0
2006-07-25 05:10:00,0.68335,0.68335,0.68331,0.68331,70400001.0
2006-07-25 05:11:00,0.68329,0.68337,0.68329,0.68334,109400001.0
2006-07-25 05:12:00,0.68332,0.68336,0.68331,0.68335,108099999.0
2006-07-25 05:13:00,0.6834,0.6834,0.68331,0.68336,97700001.0
2006-07-25 05:14:00,0.6834,0.68348,0.6834,0.68343,122600003.0
2006-07-25 05:15:00,0.68349,0.68352,0.68349,0.68352,48599999.0
2006-07-25 05:16:00,0.6836,0.6836,0.68354,0.6836,145199998.0
2006-07-25 05:17:00,0.68358,0.68362,0.68358,0.68361,79200002.0
2006-07-25 05:18:00,0.68354,0.68364,0.68354,0.68363,148300000.0
2006-07-25 05:19:00,0.68368,0.68368,0.68367,0.68367,13500000.0
2006-07-25 05:20:00,0.68362,0.68368,0.68362,0.68366,148599996.0
2006-07-25 05:21:00,0.68359,0.68368,0.68359,0.68365,150000005.0
2006-07-25 05:22:00,0.68362,0.68368,0.68362,0.68368,106199998.0
2006-07-25 05:23:00,0.68368,0.68368,0.68364,0.68364,110800002.0
2006-07-25 05:24:00,0.68365,0.68365,0.6836,0.6836,137499998.0
2006-07-25 05:25:00,0.68365,0.68365,0.68361,0.68361,37300000.0
2006-07-25 05:26:00,0.68358,0.68362,0.68355,0.68355,184900004.0
2006-07-25 05:27:00,0.68355,0.68355,0.68351,0.68351,21500000.0
2006-07-25 05:28:00,0.6835,0.6836,0.6835,0.68357,139399999.0
2006-07-25 05:29:00,0.68358,0.68358,0.68356,0.68356,71499999.0
2006-07-25 05:30:00,0.68358,0.6836,0.68352,0.68352,81800001.0
2006-07-25 05:31:00,0.68352,0.68355,0.6835,0.68354,243200002.0
2006-07-25 05:32:00,0.6835,0.68358,0.68349,0.68349,215299999.0
2006-07-25 05:33:00,0.68345,0.68353,0.68343,0.68343,167299996.0
2006-07-25 05:34:00,0.6834,0.68348,0.6834,0.68346,85600000.0
2006-07-25 05:35:00,0.68352,0.68353,0.68351,0.68351,94599999.0
2006-07-25 05:36:00,0.68351,0.68355,0.68351,0.68355,55300000.0
2006-07-25 05:37:00,0.68358,0.6836,0.68356,0.68359,126100001.0
2006-07-25 05:38:00,0.6836,0.68363,0.6836,0.68363,19300000.0
2006-07-25 05:39:00,0.68358,0.68358,0.68354,0.68354,1400000.0
2006-07-25 05:40:00,0.68361,0.68363,0.6836,0.68363,96500001.0
2006-07-25 05:41:00,0.68365,0.68365,0.68359,0.68361,148299999.0
2006-07-25 05:42:00,0.68359,0.68362,0.68357,0.68357,133299998.0
2006-07-25 05:43:00,0.68357,0.68362,0.68357,0.68358,152000001.0
2006-07-25 05:44:00,0.6836,0.6836,0.68352,0.68352,111599998.0
2006-07-25 05:45:00,0.68348,0.6835,0.68342,0.68342,141999999.0
2006-07-25 05:46:00,0.6835,0.6835,0.6835,0.6835,47099998.0
2006-07-25 05:47:00,0.68345,0.68352,0.68345,0.6835,202499998.0
2006-07-25 05:48:00,0.68347,0.68348,0.68345,0.68347,40700000.0
2006-07-25 05:49:00,0.6835,0.68353,0.68345,0.68345,193800001.0
2006-07-25 05:50:00,0.68352,0.68355,0.68348,0.68348,116300001.0
2006-07-25 05:51:00,0.6835,0.6835,0.68342,0.68347,135499998.0
2006-07-25 05:52:00,0.68343,0.68345,0.68336,0.68341,239500004.0
2006-07-25 05:53:00,0.68338,0.68338,0.68331,0.68332,51900000.0
2006-07-25 05:54:00,0.68332,0.68335,0.68331,0.68331,75700001.0
2006-07-25 05:55:00,0.68329,0.68332,0.68326,0.6833,118800000.0
2006-07-25 05:56:00,0.6833,0.68333,0.68325,0.6833,173400003.0
2006-07-25 05:57:00,0.68332,0.68338,0.68332,0.68335,106799999.0
2006-07-25 05:58:00,0.68332,0.68334,0.68327,0.68332,77100002.0
2006-07-25 05:59:00,0.6833,0.68339,0.6833,0.68339,33000000.0
2006-07-25 06:00:00,0.68347,0.68348,0.68332,0.68335,183700005.0
2006-07-25 06:01:00,0.68332,0.68339,0.6833,0.6833,138100003.0
2006-07-25 06:02:00,0.68328,0.68336,0.68328,0.68336,169799999.0
2006-07-25 06:03:00,0.68333,0.68335,0.6833,0.68331,94100000.0
2006-07-25 06:04:00,0.68332,0.6834,0.68332,0.6834,75899999.0
2006-07-25 06:05:00,0.68338,0.68345,0.68338,0.68338,68900001.0
2006-07-25 06:06:00,0.68332,0.68345,0.68332,0.68345,182999999.0
2006-07-25 06:07:00,0.68349,0.68354,0.68346,0.68351,135099997.0
2006-07-25 06:08:00,0.68345,0.68355,0.68345,0.68354,106399998.0
2006-07-25 06:09:00,0.68354,0.68356,0.6835,0.68353,102599998.0
2006-07-25 06:10:00,0.68362,0.68367,0.68362,0.68362,91400001.0
2006-07-25 06:11:00,0.68366,0.68366,0.68357,0.68362,117200000.0
2006-07-25 06:12:00,0.68361,0.68362,0.68352,0.68353,221500000.0
2006-07-25 06:13:00,0.68357,0.68362,0.68353,0.68362,105600000.0
2006-07-25 06:14:00,0.6836,0.6837,0.6836,0.68365,101299999.0
2006-07-25 06:15:00,0.68359,0.68372,0.68357,0.6837,107700001.0
2006-07-25 06:16:00,0.68378,0.68378,0.68365,0.6837,137300000.0
2006-07-25 06:17:00,0.68369,0.68377,0.68368,0.6837,201499997.0
2006-07-25 06:18:00,0.68369,0.6837,0.68362,0.68362,135600000.0
2006-07-25 06:19:00,0.68366,0.68368,0.68362,0.68362,239000000.0
2006-07-25 06:20:00,0.68362,0.68367,0.68362,0.68367,127900000.0
2006-07-25 06:21:00,0.68368,0.68368,0.68367,0.68367,49600002.0
2006-07-25 06:22:00,0.68362,0.68363,0.6836,0.68363,69300002.0
2006-07-25 06:23:00,0.68365,0.68368,0.6836,0.68362,105000003.0
2006-07-25 06:24:00,0.68362,0.68368,0.6836,0.68362,157500002.0
2006-07-25 06:25:00,0.6836,0.68366,0.68356,0.68358,138700001.0
2006-07-25 06:26:00,0.68362,0.68365,0.68357,0.68359,210900001.0
2006-07-25 06:27:00,0.68359,0.68367,0.68359,0.68362,100200002.0
2006-07-25 06:28:00,0.68358,0.68362,0.68355,0.68355,148900001.0
2006-07-25 06:29:00,0.68362,0.68368,0.68358,0.68358,115400001.0
2006-07-25 06:30:00,0.68354,0.68354,0.68347,0.68349,95300002.0
2006-07-25 06:31:00,0.68343,0.68346,0.68334,0.68342,190199997.0
2006-07-25 06:32:00,0.68341,0.68342,0.68336,0.68342,91000000.0
2006-07-25 06:33:00,0.6834,0.68344,0.68339,0.68339,106100003.0
2006-07-25 06:34:00,0.68345,0.68348,0.68345,0.68348,9600000.0
2006-07-25 06:35:00,0.68347,0.68347,0.68343,0.68343,12000000.0
2006-07-25 06:36:00,0.68341,0.68346,0.68341,0.68342,143500002.0
2006-07-25 06:37:00,0.6835,0.68361,0.68346,0.68355,109399999.0
2006-07-25 06:38:00,0.68347,0.68363,0.68347,0.6836,133999997.0
2006-07-25 06:39:00,0.68358,0.68359,0.68354,0.68357,119499998.0
2006-07-25 06:40:00,0.68362,0.6837,0.68362,0.6837,26300000.0
2006-07-25 06:41:00,0.68371,0.68374,0.68368,0.68369,122300002.0
2006-07-25 06:42:00,0.68365,0.68365,0.68365,0.68365,7900000.0
2006-07-25 06:43:00,0.6837,0.68375,0.6837,0.68374,177300000.0
2006-07-25 06:44:00,0.6837,0.6837,0.68365,0.68365,78999998.0
2006-07-25 06:45:00,0.6837,0.6837,0.68351,0.68351,212400000.0
2006-07-25 06:46:00,0.68355,0.6837,0.68355,0.68368,136499998.0
2006-07-25 06:47:00,0.68371,0.68378,0.68371,0.68377,83800003.0
2006-07-25 06:48:00,0.68375,0.68375,0.6837,0.6837,21900000.0
2006-07-25 06:49:00,0.68372,0.68373,0.68372,0.68373,14800000.0
2006-07-25 06:50:00,0.68372,0.68375,0.68372,0.68375,77299998.0
2006-07-25 06:51:00,0.68372,0.68372,0.68368,0.68368,29500001.0
2006-07-25 06:52:00,0.68372,0.68378,0.68372,0.68378,57000002.0
2006-07-25 06:53:00,0.68378,0.68378,0.6837,0.6837,141700000.0
2006-07-25 06:54:00,0.68372,0.68372,0.68372,0.68372,72900002.0
2006-07-25 06:55:00,0.68374,0.68375,0.68368,0.68368,64799999.0
2006-07-25 06:56:00,0.68365,0.68374,0.68364,0.68367,227400003.0
2006-07-25 06:57:00,0.68365,0.68365,0.68365,0.68365,8000000.0
2006-07-25 06:58:00,0.68366,0.68369,0.68362,0.68365,118200002.0
2006-07-25 06:59:00,0.68364,0.68367,0.68362,0.68363,114399998.0
2006-07-25 07:00:00,0.6836,0.68365,0.68359,0.68365,186699999.0
2006-07-25 07:01:00,0.68363,0.68366,0.68355,0.68355,204600002.0
2006-07-25 07:02:00,0.68352,0.68357,0.68352,0.68352,168000003.0
2006-07-25 07:03:00,0.68355,0.6836,0.68355,0.68358,74899999.0
2006-07-25 07:04:00,0.68359,0.68362,0.68353,0.68354,176000001.0
2006-07-25 07:05:00,0.68355,0.6836,0.68352,0.68355,213300004.0
2006-07-25 07:06:00,0.68357,0.68357,0.68355,0.68357,59099999.0
2006-07-25 07:07:00,0.68359,0.68361,0.68359,0.68361,66100002.0
2006-07-25 07:08:00,0.68362,0.68363,0.68358,0.68358,123999996.0
2006-07-25 07:09:00,0.68357,0.6836,0.68357,0.6836,20700000.0
2006-07-25 07:10:00,0.68357,0.6836,0.68357,0.68357,183799998.0
2006-07-25 07:11:00,0.68359,0.68364,0.68359,0.68364,139900000.0
2006-07-25 07:12:00,0.6836,0.68362,0.6836,0.68362,41700001.0
2006-07-25 07:13:00,0.68358,0.68362,0.68358,0.6836,94199997.0
2006-07-25 07:14:00,0.68361,0.68364,0.68357,0.68362,121199999.0
2006-07-25 07:15:00,0.68366,0.68368,0.68364,0.68365,105200000.0
2006-07-25 07:16:00,0.68364,0.68365,0.68358,0.68365,238000005.0
2006-07-25 07:17:00,0.6836,0.6836,0.68356,0.6836,84699997.0
2006-07-25 07:18:00,0.68359,0.68364,0.68354,0.68364,89699999.0
2006-07-25 07:19:00,0.68368,0.68374,0.68357,0.68357,133100000.0
2006-07-25 07:20:00,0.68354,0.68358,0.68351,0.68351,153300000.0
2006-07-25 07:21:00,0.68356,0.68358,0.68354,0.68354,60300002.0
2006-07-25 07:22:00,0.68352,0.68352,0.68346,0.68347,106700000.0
2006-07-25 07:23:00,0.68351,0.68351,0.68342,0.68348,63599998.0
2006-07-25 07:24:00,0.68354,0.68356,0.6835,0.68355,176800000.0
2006-07-25 07:25:00,0.68351,0.68352,0.68351,0.68352,68600001.0
2006-07-25 07:26:00,0.68354,0.68368,0.68354,0.68361,82100000.0
2006-07-25 07:27:00,0.68359,0.68366,0.68354,0.68362,184700003.0
2006-07-25 07:28:00,0.68359,0.68359,0.68349,0.68349,85200000.0
2006-07-25 07:29:00,0.68344,0.68348,0.68342,0.68342,120300002.0
2006-07-25 07:30:00,0.68338,0.68342,0.68335,0.68335,157499999.0
2006-07-25 07:31:00,0.68341,0.68344,0.68333,0.68333,157900001.0
2006-07-25 07:32:00,0.68333,0.68342,0.68333,0.68335,130000000.0
2006-07-25 07:33:00,0.68339,0.68346,0.68334,0.68343,274299998.0
2006-07-25 07:34:00,0.68337,0.68346,0.68337,0.68341,238599996.0
2006-07-25 07:35:00,0.68339,0.68339,0.68331,0.68333,117700001.0
2006-07-25 07:36:00,0.68338,0.6834,0.68338,0.6834,42300000.0
2006-07-25 07:37:00,0.68347,0.68349,0.68344,0.68346,173699999.0
2006-07-25 07:38:00,0.68345,0.68349,0.68345,0.68346,72300001.0
2006-07-25 07:39:00,0.68341,0.68344,0.68341,0.68341,130800002.0
2006-07-25 07:40:00,0.68344,0.68349,0.68341,0.68345,109100002.0
2006-07-25 07:41:00,0.68345,0.68348,0.68341,0.68341,122799997.0
2006-07-25 07:42:00,0.68341,0.68351,0.68341,0.68348,78099999.0
2006-07-25 07:43:00,0.68343,0.68355,0.68342,0.68355,194800001.0
2006-07-25 07:44:00,0.68362,0.68367,0.68355,0.68355,158400004.0
2006-07-25 07:45:00,0.68347,0.68355,0.68347,0.68351,203300002.0
2006-07-25 07:46:00,0.68349,0.68358,0.68349,0.68351,125000001.0
2006-07-25 07:47:00,0.68355,0.68356,0.68346,0.6835,243299997.0
2006-07-25 07:48:00,0.68348,0.68351,0.68342,0.68349,241899993.0
2006-07-25 07:49:00,0.68347,0.68356,0.68342,0.68343,200800004.0
2006-07-25 07:50:00,0.68351,0.68351,0.6834,0.68342,165300004.0
2006-07-25 07:51:00,0.68339,0.68349,0.68339,0.68342,182900003.0
2006-07-25 07:52:00,0.68344,0.68351,0.68339,0.68339,149900000.0
2006-07-25 07:53:00,0.68343,0.68345,0.68343,0.68345,39299999.0
2006-07-25 07:54:00,0.68351,0.68363,0.68351,0.68363,93500001.0
2006-07-25 07:55:00,0.6837,0.6837,0.68361,0.68362,96100000.0
2006-07-25 07:56:00,0.68354,0.68371,0.68353,0.68371,85600002.0
2006-07-25 07:57:00,0.68374,0.68383,0.68369,0.68374,225300002.0
2006-07-25 07:58:00,0.68375,0.68375,0.68361,0.68361,150200002.0
2006-07-25 07:59:00,0.68366,0.68369,0.68353,0.6836,218499996.0
2006-07-25 08:00:00,0.68363,0.68375,0.68363,0.68371,155100000.0
2006-07-25 08:01:00,0.68378,0.6838,0.68362,0.68373,140100004.0
2006-07-25 08:02:00,0.68378,0.68378,0.6837,0.68373,199700003.0
2006-07-25 08:03:00,0.68376,0.68376,0.68374,0.68374,15900000.0
2006-07-25 08:04:00,0.68365,0.68378,0.68365,0.68378,77200003.0
2006-07-25 08:05:00,0.68375,0.68375,0.6836,0.6836,82700000.0
2006-07-25 08:06:00,0.68364,0.68372,0.68364,0.68368,124099999.0
2006-07-25 08:07:00,0.6837,0.68373,0.6837,0.68373,74400002.0
2006-07-25 08:08:00,0.68376,0.68376,0.6837,0.68373,160300002.0
2006-07-25 08:09:00,0.68373,0.68373,0.68372,0.68372,56600002.0
2006-07-25 08:10:00,0.68371,0.68371,0.68366,0.6837,136099996.0
2006-07-25 08:11:00,0.6837,0.68375,0.68359,0.68363,265300001.0
2006-07-25 08:12:00,0.68363,0.68363,0.6834,0.68345,88200000.0
2006-07-25 08:13:00,0.68345,0.68352,0.68338,0.68344,208600001.0
2006-07-25 08:14:00,0.68351,0.68351,0.68343,0.68348,176000000.0
2006-07-25 08:15:00,0.68346,0.68346,0.68335,0.68335,182300000.0
2006-07-25 08:16:00,0.68336,0.68345,0.6833,0.6833,154099996.0
2006-07-25 08:17:00,0.68334,0.68336,0.68331,0.68336,159599999.0
2006-07-25 08:18:00,0.68337,0.68341,0.68337,0.6834,251500003.0
2006-07-25 08:19:00,0.68336,0.68341,0.68335,0.6834,206200003.0
2006-07-25 08:20:00,0.68339,0.68342,0.68337,0.68338,93000001.0
2006-07-25 08:21:00,0.68339,0.68339,0.68333,0.68333,42700001.0
2006-07-25 08:22:00,0.68347,0.6836,0.68347,0.6836,141700000.0
2006-07-25 08:23:00,0.68357,0.68357,0.68346,0.68346,41400000.0
2006-07-25 08:24:00,0.68349,0.68351,0.68331,0.68335,114499997.0
2006-07-25 08:25:00,0.68335,0.68347,0.68335,0.68347,83800000.0
2006-07-25 08:26:00,0.68347,0.68347,0.68332,0.68336,94899999.0
2006-07-25 08:27:00,0.6834,0.68345,0.68333,0.68345,170099998.0
2006-07-25 08:28:00,0.6835,0.6835,0.68335,0.68335,159000000.0
2006-07-25 08:29:00,0.68339,0.68346,0.68339,0.68343,96400002.0
2006-07-25 08:30:00,0.68345,0.68347,0.68345,0.68347,89600001.0
2006-07-25 08:31:00,0.68343,0.68352,0.68342,0.68347,138699998.0
2006-07-25 08:32:00,0.68348,0.68356,0.68344,0.68355,331299999.0
2006-07-25 08:33:00,0.68351,0.68353,0.68344,0.68344,140000002.0
2006-07-25 08:34:00,0.68344,0.68352,0.68344,0.68351,83800001.0
2006-07-25 08:35:00,0.68349,0.68355,0.68346,0.68348,182400003.0
2006-07-25 08:36:00,0.68342,0.68342,0.68333,0.68335,144399999.0
2006-07-25 08:37:00,0.68335,0.68335,0.68322,0.68327,31200000.0
2006-07-25 08:38:00,0.68327,0.68333,0.68327,0.68329,160299998.0
2006-07-25 08:39:00,0.68323,0.68332,0.68323,0.68332,156500000.0
2006-07-25 08:40:00,0.68328,0.6833,0.68327,0.68327,58000000.0
2006-07-25 08:41:00,0.6832,0.6832,0.68316,0.6832,28000000.0
2006-07-25 08:42:00,0.6832,0.68326,0.68317,0.68325,241700001.0
2006-07-25 08:43:00,0.68326,0.68335,0.68317,0.68317,58200001.0
2006-07-25 08:44:00,0.68319,0.68323,0.68317,0.6832,155599997.0
2006-07-25 08:45:00,0.68316,0.68327,0.68316,0.68319,170900003.0
2006-07-25 08:46:00,0.68319,0.68325,0.68314,0.68325,167599996.0
2006-07-25 08:47:00,0.6832,0.6832,0.68312,0.68317,140499995.0
2006-07-25 08:48:00,0.68312,0.68322,0.68312,0.68322,256499998.0
2006-07-25 08:49:00,0.68322,0.68331,0.68322,0.6833,124800003.0
2006-07-25 08:50:00,0.68329,0.68332,0.68323,0.68324,149700002.0
2006-07-25 08:51:00,0.68327,0.6833,0.68319,0.68325,214400000.0
2006-07-25 08:52:00,0.6833,0.68347,0.6833,0.68347,146300000.0
2006-07-25 08:53:00,0.68344,0.6835,0.68343,0.68345,206199995.0
2006-07-25 08:54:00,0.68343,0.68343,0.68335,0.6834,100300003.0
2006-07-25 08:55:00,0.68351,0.68352,0.68348,0.68352,124599998.0
2006-07-25 08:56:00,0.68353,0.68356,0.68348,0.68355,172200001.0
2006-07-25 08:57:00,0.68352,0.68352,0.68345,0.68345,19900000.0
2006-07-25 08:58:00,0.68341,0.6835,0.68341,0.68348,165400002.0
2006-07-25 08:59:00,0.68343,0.68353,0.68343,0.68348,183600002.0
2006-07-25 09:00:00,0.68345,0.68352,0.68342,0.68352,133399996.0
2006-07-25 09:01:00,0.68353,0.68353,0.68343,0.68351,124299999.0
2006-07-25 09:02:00,0.68352,0.68354,0.68345,0.68351,211499994.0
2006-07-25 09:03:00,0.68356,0.6836,0.68355,0.68355,146900004.0
2006-07-25 09:04:00,0.6836,0.68361,0.68351,0.68352,133799999.0
2006-07-25 09:05:00,0.68353,0.68353,0.68344,0.68345,48600001.0
2006-07-25 09:06:00,0.68344,0.68345,0.68339,0.68343,21600000.0
2006-07-25 09:07:00,0.68351,0.68355,0.68346,0.68346,94100001.0
2006-07-25 09:08:00,0.68345,0.6835,0.68342,0.68345,123700000.0
2006-07-25 09:09:00,0.6835,0.68352,0.68346,0.68348,241699996.0
2006-07-25 09:10:00,0.68348,0.6835,0.68345,0.6835,114199998.0
2006-07-25 09:11:00,0.68347,0.68348,0.68341,0.68345,269300000.0
2006-07-25 09:12:00,0.68342,0.68344,0.68341,0.68343,173300000.0
2006-07-25 09:13:00,0.68343,0.68343,0.68334,0.68343,197400000.0
2006-07-25 09:14:00,0.6834,0.6834,0.68336,0.6834,163000003.0
2006-07-25 09:15:00,0.68336,0.68342,0.68333,0.6834,190500000.0
2006-07-25 09:16:00,0.68339,0.6834,0.68332,0.6834,129300002.0
2006-07-25 09:17:00,0.6834,0.68341,0.68335,0.68337,188399999.0
2006-07-25 09:18:00,0.6834,0.68344,0.68334,0.6834,234200002.0
2006-07-25 09:19:00,0.68336,0.68345,0.68335,0.68343,104500001.0
2006-07-25 09:20:00,0.68348,0.68351,0.68343,0.68351,160699996.0
2006-07-25 09:21:00,0.68351,0.6836,0.6835,0.6836,192700001.0
2006-07-25 09:22:00,0.68358,0.68358,0.68347,0.68357,121999999.0
2006-07-25 09:23:00,0.68356,0.68359,0.68353,0.68359,40699999.0
2006-07-25 09:24:00,0.68359,0.68364,0.68358,0.6836,131100002.0
2006-07-25 09:25:00,0.68369,0.68369,0.68362,0.68369,164299998.0
2006-07-25 09:26:00,0.68368,0.68368,0.68361,0.68366,127799998.0
2006-07-25 09:27:00,0.68368,0.68368,0.68357,0.68357,132299998.0
2006-07-25 09:28:00,0.68358,0.68363,0.68357,0.68361,183900003.0
2006-07-25 09:29:00,0.68361,0.68368,0.68361,0.68363,233399997.0
2006-07-25 09:30:00,0.68364,0.68364,0.68358,0.68358,176300002.0
2006-07-25 09:31:00,0.68355,0.6836,0.68355,0.6836,144399996.0
2006-07-25 09:32:00,0.68355,0.68363,0.68355,0.68362,258699998.0
2006-07-25 09:33:00,0.68355,0.68359,0.68347,0.6835,132300002.0
2006-07-25 09:34:00,0.68348,0.68351,0.68344,0.6835,160400001.0
2006-07-25 09:35:00,0.68353,0.68353,0.68343,0.68346,89400001.0
2006-07-25 09:36:00,0.68347,0.68356,0.68347,0.68348,85099999.0
2006-07-25 09:37:00,0.68347,0.68358,0.68347,0.68358,247400001.0
2006-07-25 09:38:00,0.6836,0.6836,0.68349,0.68358,160900001.0
2006-07-25 09:39:00,0.68358,0.6836,0.68354,0.68356,163200000.0
2006-07-25 09:40:00,0.68355,0.68355,0.68354,0.68354,18900000.0
2006-07-25 09:41:00,0.68357,0.68371,0.68357,0.68364,228999996.0
2006-07-25 09:42:00,0.68368,0.68368,0.68357,0.68367,236600006.0
2006-07-25 09:43:00,0.68365,0.68368,0.68357,0.68365,87800001.0
2006-07-25 09:44:00,0.68355,0.68357,0.68355,0.68357,56799998.0
2006-07-25 09:45:00,0.68358,0.68358,0.68349,0.68358,89400000.0
2006-07-25 09:46:00,0.68355,0.68363,0.68348,0.68348,201699997.0
2006-07-25 09:47:00,0.68347,0.68351,0.68342,0.68346,186800004.0
2006-07-25 09:48:00,0.68347,0.68354,0.68342,0.68342,145599999.0
2006-07-25 09:49:00,0.68337,0.68343,0.68334,0.68338,137400000.0
2006-07-25 09:50:00,0.68339,0.68352,0.68333,0.68351,104000001.0
2006-07-25 09:51:00,0.6835,0.68359,0.68346,0.68357,198600000.0
2006-07-25 09:52:00,0.68358,0.68358,0.68349,0.68352,98500002.0
2006-07-25 09:53:00,0.68353,0.68358,0.68349,0.68358,241700000.0
2006-07-25 09:54:00,0.68359,0.68361,0.68352,0.68358,176400003.0
2006-07-25 09:55:00,0.68356,0.68358,0.68351,0.68351,182800002.0
2006-07-25 09:56:00,0.68351,0.68356,0.68344,0.68347,271499995.0
2006-07-25 09:57:00,0.6835,0.6835,0.68345,0.6835,194899995.0
2006-07-25 09:58:00,0.68353,0.68353,0.68351,0.68351,151100003.0
2006-07-25 09:59:00,0.68351,0.68352,0.68342,0.68342,187200000.0
2006-07-25 10:00:00,0.68342,0.68345,0.68339,0.68342,125499997.0
2006-07-25 10:01:00,0.68342,0.68351,0.68342,0.6835,42200001.0
2006-07-25 10:02:00,0.68349,0.68357,0.68349,0.68353,85100001.0
2006-07-25 10:03:00,0.68353,0.68353,0.6834,0.68345,145299999.0
2006-07-25 10:04:00,0.68341,0.68344,0.68339,0.68341,203500001.0
2006-07-25 10:05:00,0.68341,0.68349,0.68341,0.68346,167900001.0
2006-07-25 10:06:00,0.68342,0.68347,0.68341,0.68341,104500002.0
2006-07-25 10:07:00,0.68342,0.68342,0.68338,0.68338,108500002.0
2006-07-25 10:08:00,0.68337,0.68343,0.68335,0.68335,78799999.0
2006-07-25 10:09:00,0.6833,0.68342,0.6833,0.68341,136600002.0
2006-07-25 10:10:00,0.68343,0.68353,0.68343,0.68347,133999999.0
2006-07-25 10:11:00,0.68342,0.68342,0.68335,0.68337,62100002.0
2006-07-25 10:12:00,0.68336,0.68338,0.68336,0.68338,68499999.0
2006-07-25 10:13:00,0.6834,0.68348,0.68334,0.68348,152999998.0
2006-07-25 10:14:00,0.68344,0.68348,0.6834,0.6834,136099999.0
2006-07-25 10:15:00,0.68344,0.68344,0.68337,0.68341,145999996.0
2006-07-25 10:16:00,0.68343,0.68346,0.68339,0.68342,242600002.0
2006-07-25 10:17:00,0.68342,0.68344,0.68338,0.68338,230500001.0
2006-07-25 10:18:00,0.68341,0.68345,0.6833,0.6833,110899999.0
2006-07-25 10:19:00,0.68328,0.68331,0.6832,0.68331,140300003.0
2006-07-25 10:20:00,0.68331,0.68342,0.68331,0.6834,168900002.0
2006-07-25 10:21:00,0.68333,0.68347,0.68331,0.68347,139899999.0
2006-07-25 10:22:00,0.68348,0.68353,0.68346,0.68347,125699997.0
2006-07-25 10:23:00,0.68348,0.68348,0.68339,0.68343,171000003.0
2006-07-25 10:24:00,0.68345,0.68348,0.68335,0.68342,117200000.0
2006-07-25 10:25:00,0.68343,0.68346,0.68333,0.68333,161000002.0
2006-07-25 10:26:00,0.68327,0.68338,0.68326,0.68333,153900003.0
2006-07-25 10:27:00,0.68334,0.68339,0.68326,0.68335,101500001.0
2006-07-25 10:28:00,0.68335,0.68338,0.68323,0.68323,263400001.0
2006-07-25 10:29:00,0.68317,0.68326,0.68317,0.68322,329900003.0
2006-07-25 10:30:00,0.68324,0.68328,0.68319,0.68319,50400000.0
2006-07-25 10:31:00,0.6832,0.68325,0.6832,0.68325,115900001.0
2006-07-25 10:32:00,0.68325,0.68326,0.68322,0.68326,96500002.0
2006-07-25 10:33:00,0.68327,0.6833,0.68319,0.68319,100399999.0
2006-07-25 10:34:00,0.6832,0.68325,0.6832,0.68323,163200002.0
2006-07-25 10:35:00,0.68327,0.68336,0.68327,0.68334,133200001.0
2006-07-25 10:36:00,0.68331,0.68332,0.68322,0.6833,127099998.0
2006-07-25 10:37:00,0.6833,0.68334,0.68329,0.68334,107700000.0
2006-07-25 10:38:00,0.68338,0.68349,0.68338,0.68344,86700001.0
2006-07-25 10:39:00,0.68342,0.68342,0.68334,0.68334,173500000.0
2006-07-25 10:40:00,0.68328,0.68339,0.68328,0.68333,107700003.0
2006-07-25 10:41:00,0.68333,0.68333,0.68317,0.68328,141000001.0
2006-07-25 10:42:00,0.6833,0.68332,0.68326,0.68332,136699997.0
2006-07-25 10:43:00,0.6834,0.68345,0.68335,0.68337,225300000.0
2006-07-25 10:44:00,0.68332,0.68335,0.68332,0.68335,79100003.0
2006-07-25 10:45:00,0.68335,0.68346,0.68334,0.68346,126500003.0
2006-07-25 10:46:00,0.68339,0.68339,0.68334,0.68336,128600002.0
2006-07-25 10:47:00,0.6833,0.6833,0.68317,0.6832,57899999.0
2006-07-25 10:48:00,0.68321,0.6833,0.68321,0.68324,74900001.0
2006-07-25 10:49:00,0.68323,0.68323,0.68314,0.68323,204200005.0
2006-07-25 10:50:00,0.68322,0.68324,0.68316,0.68316,183399997.0
2006-07-25 10:51:00,0.68316,0.68322,0.68316,0.68319,177399998.0
2006-07-25 10:52:00,0.68315,0.68326,0.68315,0.68322,198200000.0
2006-07-25 10:53:00,0.68319,0.68322,0.68315,0.68318,200199998.0
2006-07-25 10:54:00,0.68318,0.68318,0.68305,0.68305,238900003.0
2006-07-25 10:55:00,0.68304,0.68315,0.683,0.68315,45000000.0
2006-07-25 10:56:00,0.68313,0.68314,0.68299,0.68309,191699996.0
2006-07-25 10:57:00,0.68303,0.68305,0.68297,0.683,163499998.0
2006-07-25 10:58:00,0.68306,0.68306,0.68297,0.68303,231899998.0
2006-07-25 10:59:00,0.68301,0.68305,0.68298,0.68305,179500002.0
2006-07-25 11:00:00,0.68306,0.68306,0.68295,0.683,152300000.0
2006-07-25 11:01:00,0.68303,0.68308,0.68301,0.68306,68900001.0
2006-07-25 11:02:00,0.68305,0.68306,0.68296,0.68305,145900001.0
2006-07-25 11:03:00,0.68308,0.68308,0.68303,0.68303,19800001.0
2006-07-25 11:04:00,0.68303,0.68309,0.68302,0.68308,189900002.0
2006-07-25 11:05:00,0.68304,0.6831,0.68304,0.6831,43900000.0
2006-07-25 11:06:00,0.68316,0.68317,0.68307,0.68307,168399997.0
2006-07-25 11:07:00,0.68305,0.68321,0.68305,0.68316,135300000.0
2006-07-25 11:08:00,0.68322,0.68322,0.68312,0.68315,32900000.0
2006-07-25 11:09:00,0.68319,0.68326,0.68319,0.68326,27700000.0
2006-07-25 11:10:00,0.68324,0.68324,0.68319,0.68322,199399999.0
2006-07-25 11:11:00,0.68325,0.68325,0.68315,0.68316,204400000.0
2006-07-25 11:12:00,0.6832,0.68322,0.68318,0.6832,215700000.0
2006-07-25 11:13:00,0.68317,0.68321,0.68315,0.68316,237300002.0
2006-07-25 11:14:00,0.68321,0.68321,0.68311,0.68316,182600000.0
2006-07-25 11:15:00,0.68321,0.68321,0.68313,0.68319,138999998.0
2006-07-25 11:16:00,0.68319,0.68319,0.68313,0.68319,218600005.0
2006-07-25 11:17:00,0.68318,0.68318,0.68311,0.68317,166700000.0
2006-07-25 11:18:00,0.68319,0.6832,0.68314,0.6832,110900000.0
2006-07-25 11:19:00,0.68318,0.6832,0.68309,0.6832,284200002.0
2006-07-25 11:20:00,0.68316,0.68317,0.68307,0.68307,46300001.0
2006-07-25 11:21:00,0.68311,0.68312,0.68304,0.68312,184499997.0
2006-07-25 11:22:00,0.68313,0.68313,0.68299,0.68299,55000000.0
2006-07-25 11:23:00,0.68302,0.68307,0.683,0.68307,168500001.0
2006-07-25 11:24:00,0.68307,0.68307,0.68299,0.68304,156199996.0
2006-07-25 11:25:00,0.68301,0.68301,0.68299,0.68299,120000003.0
2006-07-25 11:26:00,0.68296,0.683,0.68295,0.683,162099995.0
2006-07-25 11:27:00,0.68297,0.68301,0.68295,0.68301,141699999.0
2006-07-25 11:28:00,0.683,0.68302,0.68293,0.68293,114700000.0
2006-07-25 11:29:00,0.68294,0.68297,0.68292,0.68292,122600001.0
2006-07-25 11:30:00,0.68297,0.68297,0.68288,0.68292,170800000.0
2006-07-25 11:31:00,0.68289,0.68296,0.68289,0.6829,106600001.0
2006-07-25 11:32:00,0.68296,0.68297,0.68291,0.68291,200400000.0
2006-07-25 11:33:00,0.68287,0.68295,0.68287,0.68288,139700001.0
2006-07-25 11:34:00,0.68291,0.68299,0.68291,0.68297,121199998.0
2006-07-25 11:35:00,0.68298,0.68302,0.68292,0.68297,223899998.0
2006-07-25 11:36:00,0.68294,0.683,0.6829,0.6829,136699998.0
2006-07-25 11:37:00,0.68294,0.683,0.68294,0.68296,53400000.0
2006-07-25 11:38:00,0.68292,0.68296,0.68292,0.68296,27099999.0
2006-07-25 11:39:00,0.68296,0.68299,0.68293,0.68299,133600004.0
2006-07-25 11:40:00,0.68295,0.68296,0.6829,0.6829,64000001.0
2006-07-25 11:41:00,0.68292,0.68298,0.68292,0.68298,11200000.0
2006-07-25 11:42:00,0.68293,0.68296,0.68292,0.68296,120600000.0
2006-07-25 11:43:00,0.68295,0.683,0.68292,0.683,153899998.0
2006-07-25 11:44:00,0.68294,0.683,0.68293,0.683,121900001.0
2006-07-25 11:45:00,0.68295,0.68303,0.68295,0.68298,162400002.0
2006-07-25 11:46:00,0.68297,0.68306,0.68295,0.68295,264899994.0
2006-07-25 11:47:00,0.68298,0.68307,0.68298,0.68307,116499997.0
2006-07-25 11:48:00,0.68305,0.68311,0.68305,0.6831,143700004.0
2006-07-25 11:49:00,0.68306,0.68312,0.68297,0.68312,218699999.0
2006-07-25 11:50:00,0.68305,0.68314,0.68305,0.6831,126000000.0
2006-07-25 11:51:00,0.6831,0.68312,0.68305,0.68305,224700002.0
2006-07-25 11:52:00,0.68304,0.68314,0.68304,0.6831,138000003.0
2006-07-25 11:53:00,0.68307,0.68316,0.68305,0.68316,133899998.0
2006-07-25 11:54:00,0.68311,0.68314,0.68302,0.68302,84100000.0
2006-07-25 11:55:00,0.68305,0.68308,0.68299,0.68304,267700006.0
2006-07-25 11:56:00,0.68303,0.68308,0.68302,0.68308,180200004.0
2006-07-25 11:57:00,0.68312,0.68312,0.68304,0.68308,127599999.0
2006-07-25 11:58:00,0.68307,0.6831,0.68299,0.68299,138300000.0
2006-07-25 11:59:00,0.68301,0.68304,0.68298,0.68302,126500005.0
2006-07-25 12:00:00,0.68295,0.68302,0.68295,0.683,306099998.0
2006-07-25 12:01:00,0.68301,0.68301,0.68292,0.68293,237200000.0
2006-07-25 12:02:00,0.68299,0.68299,0.68278,0.68278,182599997.0
2006-07-25 12:03:00,0.68281,0.68286,0.68278,0.68285,65199998.0
2006-07-25 12:04:00,0.68285,0.68285,0.68282,0.68282,38100000.0
2006-07-25 12:05:00,0.68284,0.68292,0.68284,0.6829,111600000.0
2006-07-25 12:06:00,0.68289,0.68295,0.68289,0.68295,134700000.0
2006-07-25 12:07:00,0.68295,0.68295,0.6829,0.6829,160900000.0
2006-07-25 12:08:00,0.68295,0.68298,0.6829,0.68298,105000003.0
2006-07-25 12:09:00,0.68301,0.68311,0.68298,0.68306,131500003.0
2006-07-25 12:10:00,0.68312,0.68321,0.68312,0.6832,83600000.0
2006-07-25 12:11:00,0.68321,0.68325,0.68318,0.68325,114899998.0
2006-07-25 12:12:00,0.68318,0.68322,0.68314,0.68319,278299995.0
2006-07-25 12:13:00,0.68314,0.6832,0.68309,0.6831,124900001.0
2006-07-25 12:14:00,0.68315,0.68315,0.68312,0.68312,168299994.0
2006-07-25 12:15:00,0.6831,0.68313,0.68307,0.6831,107099999.0
2006-07-25 12:16:00,0.68308,0.68314,0.68305,0.68312,229700004.0
2006-07-25 12:17:00,0.68307,0.68312,0.683,0.68309,112900000.0
2006-07-25 12:18:00,0.68307,0.68307,0.683,0.68301,124800000.0
2006-07-25 12:19:00,0.68303,0.68307,0.68301,0.68302,180800003.0
2006-07-25 12:20:00,0.68299,0.68304,0.68295,0.68304,64300000.0
2006-07-25 12:21:00,0.68302,0.68312,0.68299,0.68299,270100003.0
2006-07-25 12:22:00,0.683,0.68304,0.683,0.68304,36599999.0
2006-07-25 12:23:00,0.68303,0.68303,0.683,0.68301,113300002.0
2006-07-25 12:24:00,0.683,0.68302,0.68296,0.68297,68500001.0
2006-07-25 12:25:00,0.68296,0.68299,0.68294,0.68299,76500001.0
2006-07-25 12:26:00,0.68295,0.68297,0.68294,0.68297,105600000.0
2006-07-25 12:27:00,0.68295,0.683,0.68289,0.68289,143999999.0
2006-07-25 12:28:00,0.68288,0.68289,0.6828,0.6828,183500001.0
2006-07-25 12:29:00,0.68284,0.68293,0.68284,0.68293,178800001.0
2006-07-25 12:30:00,0.68292,0.68298,0.68292,0.68292,94899999.0
2006-07-25 12:31:00,0.68292,0.68299,0.68289,0.68289,161899996.0
2006-07-25 12:32:00,0.68286,0.68291,0.68284,0.68285,157399998.0
2006-07-25 12:33:00,0.68291,0.68294,0.68291,0.68294,71099998.0
2006-07-25 12:34:00,0.68291,0.68291,0.68288,0.6829,147100001.0
2006-07-25 12:35:00,0.6829,0.6829,0.68283,0.6829,141399999.0
2006-07-25 12:36:00,0.6828,0.6828,0.6828,0.6828,45800002.0
2006-07-25 12:37:00,0.68287,0.68289,0.68279,0.68279,91099998.0
2006-07-25 12:38:00,0.68275,0.68281,0.68272,0.68272,156499997.0
2006-07-25 12:39:00,0.68279,0.68279,0.68273,0.68278,89300002.0
2006-07-25 12:40:00,0.68273,0.68278,0.68271,0.68273,170399999.0
2006-07-25 12:41:00,0.68274,0.68278,0.68271,0.68277,43700000.0
2006-07-25 12:42:00,0.6827,0.68278,0.68267,0.68278,219400001.0
2006-07-25 12:43:00,0.68277,0.68283,0.68273,0.68283,135800001.0
2006-07-25 12:44:00,0.68285,0.68293,0.68285,0.68288,153600000.0
2006-07-25 12:45:00,0.68293,0.68293,0.68285,0.68285,100500000.0
2006-07-25 12:46:00,0.68292,0.68294,0.68292,0.68292,68700000.0
2006-07-25 12:47:00,0.68291,0.68295,0.6829,0.68295,196299999.0
2006-07-25 12:48:00,0.68294,0.68298,0.68289,0.68292,166100002.0
2006-07-25 12:49:00,0.68295,0.68299,0.68292,0.68292,159500001.0
2006-07-25 12:50:00,0.68293,0.68298,0.6829,0.6829,238299998.0
2006-07-25 12:51:00,0.68295,0.68301,0.68295,0.68297,163000002.0
2006-07-25 12:52:00,0.68299,0.68299,0.68296,0.68296,33500000.0
2006-07-25 12:53:00,0.68313,0.68316,0.68306,0.68316,145000001.0
2006-07-25 12:54:00,0.68311,0.68312,0.68309,0.68309,52799999.0
2006-07-25 12:55:00,0.68305,0.6831,0.68299,0.6831,161200003.0
2006-07-25 12:56:00,0.68309,0.68314,0.68308,0.68308,85200000.0
2006-07-25 12:57:00,0.68308,0.68308,0.68304,0.68304,4600000.0
2006-07-25 12:58:00,0.68299,0.68299,0.68295,0.68295,90100001.0
2006-07-25 12:59:00,0.68297,0.68303,0.6829,0.6829,172699999.0
2006-07-25 13:00:00,0.68291,0.68302,0.68289,0.68297,72600001.0
2006-07-25 13:01:00,0.68301,0.68302,0.68294,0.68295,297299998.0
2006-07-25 13:02:00,0.68299,0.68306,0.68299,0.68306,8800000.0
2006-07-25 13:03:00,0.68304,0.68312,0.68304,0.6831,123800001.0
2006-07-25 13:04:00,0.68306,0.68308,0.68298,0.68308,159000002.0
2006-07-25 13:05:00,0.68312,0.68312,0.6831,0.6831,21500001.0
2006-07-25 13:06:00,0.68315,0.68317,0.68308,0.68316,160300002.0
2006-07-25 13:07:00,0.68316,0.68316,0.68305,0.68307,135000000.0
2006-07-25 13:08:00,0.68305,0.68316,0.68304,0.68316,74400001.0
2006-07-25 13:09:00,0.68322,0.68329,0.68321,0.68328,81800000.0
2006-07-25 13:10:00,0.68321,0.68324,0.68319,0.68324,90399999.0
2006-07-25 13:11:00,0.68326,0.68326,0.68315,0.68315,113299998.0
2006-07-25 13:12:00,0.68318,0.6832,0.68315,0.68319,120900002.0
2006-07-25 13:13:00,0.68319,0.68323,0.68317,0.68319,112900002.0
2006-07-25 13:14:00,0.68312,0.68319,0.68312,0.68319,133399996.0
2006-07-25 13:15:00,0.68312,0.68315,0.68305,0.68314,109400000.0
2006-07-25 13:16:00,0.68311,0.68312,0.68308,0.68312,126399998.0
2006-07-25 13:17:00,0.6832,0.6832,0.68314,0.6832,226999998.0
2006-07-25 13:18:00,0.68317,0.68322,0.68315,0.68315,96299999.0
2006-07-25 13:19:00,0.6832,0.6833,0.6832,0.68323,84599998.0
2006-07-25 13:20:00,0.68322,0.68328,0.68322,0.68322,133199998.0
2006-07-25 13:21:00,0.68321,0.68324,0.68321,0.68324,245299997.0
2006-07-25 13:22:00,0.68325,0.68328,0.68319,0.68324,260100002.0
2006-07-25 13:23:00,0.68327,0.68337,0.68327,0.68336,76700001.0
2006-07-25 13:24:00,0.6833,0.68338,0.6833,0.68338,87100001.0
2006-07-25 13:25:00,0.68332,0.68336,0.68326,0.68329,148799999.0
2006-07-25 13:26:00,0.68331,0.68334,0.68321,0.68334,178000000.0
2006-07-25 13:27:00,0.6833,0.68333,0.68323,0.68327,263300002.0
2006-07-25 13:28:00,0.68319,0.68327,0.68319,0.68323,15300000.0
2006-07-25 13:29:00,0.68324,0.68329,0.68322,0.68322,164899998.0
2006-07-25 13:30:00,0.68327,0.68328,0.68322,0.68323,154199996.0
2006-07-25 13:31:00,0.68327,0.68338,0.68327,0.68333,127400003.0
2006-07-25 13:32:00,0.68337,0.6834,0.68336,0.6834,16800000.0
2006-07-25 13:33:00,0.68342,0.68348,0.68337,0.68337,226700000.0
2006-07-25 13:34:00,0.68338,0.68338,0.68331,0.68332,158299997.0
2006-07-25 13:35:00,0.68327,0.68327,0.68322,0.68322,116700002.0
2006-07-25 13:36:00,0.68329,0.6833,0.68324,0.6833,77800002.0
2006-07-25 13:37:00,0.68331,0.68335,0.68327,0.68331,116300002.0
2006-07-25 13:38:00,0.68327,0.68327,0.68327,0.68327,50600001.0
2006-07-25 13:39:00,0.6833,0.68336,0.68327,0.68327,278300003.0
2006-07-25 13:40:00,0.68331,0.68331,0.68321,0.6833,148099998.0
2006-07-25 13:41:00,0.68331,0.68332,0.68324,0.68325,119300001.0
2006-07-25 13:42:00,0.68331,0.68334,0.68329,0.68332,109199999.0
2006-07-25 13:43:00,0.68329,0.68334,0.68328,0.68331,165900001.0
2006-07-25 13:44:00,0.68336,0.6834,0.68334,0.68334,96400000.0
2006-07-25 13:45:00,0.68333,0.68339,0.68333,0.68336,158799994.0
2006-07-25 13:46:00,0.68336,0.68336,0.68329,0.68332,163100004.0
2006-07-25 13:47:00,0.68336,0.68339,0.6833,0.68335,160999999.0
2006-07-25 13:48:00,0.68336,0.6834,0.68331,0.6834,114399999.0
2006-07-25 13:49:00,0.68343,0.68343,0.68333,0.68333,111099999.0
2006-07-25 13:50:00,0.6833,0.68339,0.6833,0.68338,224100001.0
2006-07-25 13:51:00,0.68337,0.68346,0.68337,0.68341,131600003.0
2006-07-25 13:52:00,0.68337,0.6834,0.68333,0.68333,240700001.0
2006-07-25 13:53:00,0.68339,0.68341,0.68334,0.6834,267999992.0
2006-07-25 13:54:00,0.68339,0.68339,0.68332,0.68336,115200000.0
2006-07-25 13:55:00,0.68342,0.68342,0.68341,0.68341,1600000.0
2006-07-25 13:56:00,0.68344,0.68344,0.68338,0.68341,147199998.0
2006-07-25 13:57:00,0.68334,0.68336,0.68332,0.68334,121099997.0
2006-07-25 13:58:00,0.68338,0.6834,0.68337,0.6834,92700001.0
2006-07-25 13:59:00,0.68335,0.68338,0.68333,0.68338,105600003.0
2006-07-25 14:00:00,0.68337,0.68344,0.68336,0.68339,177000003.0
2006-07-25 14:01:00,0.68336,0.68338,0.68332,0.68333,138100003.0
2006-07-25 14:02:00,0.68332,0.68335,0.68328,0.68335,20000000.0
2006-07-25 14:03:00,0.6833,0.68331,0.68326,0.68328,253899999.0
2006-07-25 14:04:00,0.68331,0.68334,0.68329,0.68331,146800003.0
2006-07-25 14:05:00,0.68327,0.68335,0.68327,0.68331,108400000.0
2006-07-25 14:06:00,0.68335,0.68336,0.68329,0.68331,256500002.0
2006-07-25 14:07:00,0.68325,0.68332,0.68322,0.68325,180000003.0
2006-07-25 14:08:00,0.68332,0.68333,0.68332,0.68333,85299999.0
2006-07-25 14:09:00,0.68331,0.68331,0.68329,0.68329,12800000.0
2006-07-25 14:10:00,0.68331,0.68334,0.68324,0.68331,140700003.0
2006-07-25 14:11:00,0.68326,0.68332,0.68326,0.6833,198300005.0
2006-07-25 14:12:00,0.68329,0.68329,0.68323,0.68323,157099998.0
2006-07-25 14:13:00,0.68324,0.68325,0.68317,0.68325,68800001.0
2006-07-25 14:14:00,0.68321,0.68321,0.68317,0.68319,21700000.0
2006-07-25 14:15:00,0.68316,0.68322,0.68316,0.68319,193000002.0
2006-07-25 14:16:00,0.68318,0.68319,0.68317,0.68317,110899997.0
2006-07-25 14:17:00,0.68319,0.68322,0.68313,0.68317,184499999.0
2006-07-25 14:18:00,0.68322,0.68322,0.68313,0.6832,175099999.0
2006-07-25 14:19:00,0.68321,0.68327,0.6832,0.6832,98899999.0
2006-07-25 14:20:00,0.68323,0.68327,0.68317,0.68327,188199999.0
2006-07-25 14:21:00,0.68328,0.68328,0.68321,0.68325,98099999.0
2006-07-25 14:22:00,0.68321,0.68325,0.6832,0.68325,16700000.0
2006-07-25 14:23:00,0.68322,0.68323,0.6832,0.68321,195299997.0
2006-07-25 14:24:00,0.6832,0.68325,0.6832,0.6832,59900000.0
2006-07-25 14:25:00,0.6832,0.6832,0.68315,0.68317,332099997.0
2006-07-25 14:26:00,0.68318,0.6832,0.68317,0.6832,156400005.0
2006-07-25 14:27:00,0.68324,0.68324,0.68317,0.68323,147099999.0
2006-07-25 14:28:00,0.68323,0.68325,0.6832,0.6832,177700002.0
2006-07-25 14:29:00,0.68322,0.68325,0.68322,0.68324,126800001.0
2006-07-25 14:30:00,0.68314,0.68321,0.68314,0.6832,143399999.0
2006-07-25 14:31:00,0.68317,0.68322,0.68317,0.68322,136599998.0
2006-07-25 14:32:00,0.68327,0.68329,0.68321,0.68322,161900003.0
2006-07-25 14:33:00,0.6832,0.68321,0.68314,0.68314,68700000.0
2006-07-25 14:34:00,0.68318,0.68318,0.68314,0.68314,14900000.0
2006-07-25 14:35:00,0.68312,0.68315,0.68308,0.68308,149900004.0
2006-07-25 14:36:00,0.68311,0.68314,0.68308,0.68312,107600002.0
2006-07-25 14:37:00,0.68312,0.68317,0.68309,0.68315,322799997.0
2006-07-25 14:38:00,0.68315,0.68317,0.68311,0.68313,246699997.0
2006-07-25 14:39:00,0.68313,0.68315,0.68309,0.68312,120499999.0
2006-07-25 14:40:00,0.68312,0.68314,0.68307,0.68313,114400000.0
2006-07-25 14:41:00,0.68314,0.68315,0.68309,0.68315,262000001.0
2006-07-25 14:42:00,0.68315,0.68322,0.68315,0.6832,150200003.0
2006-07-25 14:43:00,0.68324,0.68324,0.68317,0.68317,134900000.0
2006-07-25 14:44:00,0.68316,0.68316,0.6831,0.6831,126099999.0
2006-07-25 14:45:00,0.6831,0.6832,0.6831,0.68313,146400003.0
2006-07-25 14:46:00,0.68319,0.68321,0.68317,0.68317,134399998.0
2006-07-25 14:47:00,0.68314,0.68315,0.68314,0.68315,14300000.0
2006-07-25 14:48:00,0.68319,0.68321,0.68313,0.68321,31100000.0
2006-07-25 14:49:00,0.68317,0.68317,0.68312,0.68315,121699999.0
2006-07-25 14:50:00,0.68311,0.68312,0.68311,0.68312,72600000.0
2006-07-25 14:51:00,0.68302,0.6831,0.68302,0.68308,157800000.0
2006-07-25 14:52:00,0.68306,0.6831,0.68305,0.6831,122200003.0
2006-07-25 14:53:00,0.68312,0.68314,0.68311,0.68312,183599997.0
2006-07-25 14:54:00,0.68309,0.68313,0.68309,0.6831,113200001.0
2006-07-25 14:55:00,0.68315,0.68315,0.68308,0.68313,238600001.0
2006-07-25 14:56:00,0.68309,0.68309,0.683,0.683,128600003.0
2006-07-25 14:57:00,0.68298,0.68301,0.68296,0.68299,173400002.0
2006-07-25 14:58:00,0.68304,0.68305,0.68301,0.68305,137699998.0
2006-07-25 14:59:00,0.683,0.68302,0.68292,0.68297,132800004.0
2006-07-25 15:00:00,0.68297,0.68297,0.68292,0.68293,113399998.0
2006-07-25 15:01:00,0.68296,0.68297,0.68291,0.68295,185199999.0
2006-07-25 15:02:00,0.68294,0.68294,0.68287,0.68287,81600000.0
2006-07-25 15:03:00,0.68289,0.68293,0.68285,0.68285,232299999.0
2006-07-25 15:04:00,0.68288,0.68306,0.68288,0.68305,101300002.0
2006-07-25 15:05:00,0.68308,0.68308,0.68296,0.68296,98799998.0
2006-07-25 15:06:00,0.68293,0.68295,0.68291,0.68292,102899998.0
2006-07-25 15:07:00,0.68294,0.68295,0.6829,0.68295,118100001.0
2006-07-25 15:08:00,0.68293,0.68294,0.68289,0.68293,158099995.0
2006-07-25 15:09:00,0.68297,0.68302,0.68295,0.68295,234299999.0
2006-07-25 15:10:00,0.68299,0.68302,0.68292,0.68292,84700001.0
2006-07-25 15:11:00,0.68293,0.68301,0.6829,0.68301,134700001.0
2006-07-25 15:12:00,0.68299,0.68299,0.68292,0.68296,132000000.0
2006-07-25 15:13:00,0.68298,0.68306,0.68298,0.68302,161400005.0
2006-07-25 15:14:00,0.683,0.68304,0.68296,0.68296,303499998.0
2006-07-25 15:15:00,0.68297,0.68299,0.68295,0.68296,89100002.0
2006-07-25 15:16:00,0.68292,0.68297,0.68292,0.68292,124600002.0
2006-07-25 15:17:00,0.68297,0.68307,0.68297,0.68305,178599998.0
2006-07-25 15:18:00,0.683,0.68304,0.68296,0.68297,53599999.0
2006-07-25 15:19:00,0.6829,0.68298,0.6829,0.68292,227799999.0
2006-07-25 15:20:00,0.68295,0.68299,0.68288,0.68288,136100001.0
2006-07-25 15:21:00,0.68289,0.68291,0.68289,0.68291,18300000.0
2006-07-25 15:22:00,0.68293,0.68293,0.68292,0.68292,122999996.0
2006-07-25 15:23:00,0.68284,0.68292,0.68284,0.68285,75600002.0
2006-07-25 15:24:00,0.68285,0.68292,0.68285,0.6829,161399996.0
2006-07-25 15:25:00,0.68289,0.68295,0.68289,0.68292,3400000.0
2006-07-25 15:26:00,0.68301,0.68301,0.68288,0.68295,186400002.0
2006-07-25 15:27:00,0.68292,0.68297,0.68289,0.68289,87599998.0
2006-07-25 15:28:00,0.68292,0.68296,0.68292,0.68295,153800004.0
2006-07-25 15:29:00,0.683,0.683,0.68298,0.68298,49500000.0
2006-07-25 15:30:00,0.68301,0.68306,0.68301,0.68301,93200000.0
2006-07-25 15:31:00,0.68296,0.68299,0.68295,0.68299,91000000.0
2006-07-25 15:32:00,0.68296,0.68296,0.68287,0.6829,98899999.0
2006-07-25 15:33:00,0.68288,0.68293,0.68288,0.68291,233100000.0
2006-07-25 15:34:00,0.683,0.68306,0.68296,0.683,158699998.0
2006-07-25 15:35:00,0.68306,0.68311,0.68306,0.68307,182699998.0
2006-07-25 15:36:00,0.68302,0.6831,0.68299,0.6831,250099998.0
2006-07-25 15:37:00,0.68302,0.68308,0.68301,0.68304,73299997.0
2006-07-25 15:38:00,0.68312,0.68313,0.68312,0.68313,21500000.0
2006-07-25 15:39:00,0.68315,0.68315,0.68313,0.68313,62300001.0
2006-07-25 15:40:00,0.6832,0.6832,0.68316,0.68319,18400000.0
2006-07-25 15:41:00,0.68317,0.68322,0.68316,0.68316,72300001.0
2006-07-25 15:42:00,0.68319,0.68327,0.68316,0.68327,144100001.0
2006-07-25 15:43:00,0.68323,0.68326,0.6832,0.6832,92600000.0
2006-07-25 15:44:00,0.68323,0.68328,0.68323,0.68323,131199999.0
2006-07-25 15:45:00,0.68324,0.68329,0.68318,0.68326,221999996.0
2006-07-25 15:46:00,0.68324,0.68328,0.6832,0.68325,327799997.0
2006-07-25 15:47:00,0.68327,0.68334,0.68326,0.6833,93200001.0
2006-07-25 15:48:00,0.68333,0.68337,0.68331,0.68335,149300004.0
2006-07-25 15:49:00,0.68337,0.68346,0.68336,0.68339,118100001.0
2006-07-25 15:50:00,0.68345,0.68355,0.68345,0.68345,74100000.0
2006-07-25 15:51:00,0.68344,0.68353,0.68342,0.68348,182400000.0
2006-07-25 15:52:00,0.68348,0.68351,0.6834,0.6834,191300005.0
2006-07-25 15:53:00,0.68338,0.68346,0.68338,0.6834,151999998.0
2006-07-25 15:54:00,0.68342,0.68345,0.68329,0.68329,91400000.0
2006-07-25 15:55:00,0.6833,0.68341,0.6833,0.68341,59699999.0
2006-07-25 15:56:00,0.68343,0.68349,0.68337,0.6834,248099996.0
2006-07-25 15:57:00,0.68339,0.6834,0.68331,0.68337,146900001.0
2006-07-25 15:58:00,0.68342,0.68344,0.68335,0.68344,177400002.0
2006-07-25 15:59:00,0.68345,0.68357,0.68333,0.68333,218000000.0
2006-07-25 16:00:00,0.68354,0.68354,0.68313,0.68318,199700002.0
2006-07-25 16:01:00,0.6832,0.68331,0.68317,0.68319,133999997.0
2006-07-25 16:02:00,0.68326,0.68329,0.68319,0.68322,263000000.0
2006-07-25 16:03:00,0.68319,0.68325,0.68317,0.68325,144999997.0
2006-07-25 16:04:00,0.68328,0.68328,0.68318,0.68326,97200001.0
2006-07-25 16:05:00,0.68327,0.68336,0.68323,0.68329,143600001.0
2006-07-25 16:06:00,0.68338,0.68349,0.68338,0.68346,183500001.0
2006-07-25 16:07:00,0.68338,0.68344,0.68336,0.68344,250699999.0
2006-07-25 16:08:00,0.6834,0.68344,0.68333,0.6834,75800001.0
2006-07-25 16:09:00,0.68339,0.68339,0.6833,0.68336,197300006.0
2006-07-25 16:10:00,0.68347,0.68359,0.68347,0.68357,56699999.0
2006-07-25 16:11:00,0.68347,0.68354,0.68341,0.68349,130800000.0
2006-07-25 16:12:00,0.68348,0.68355,0.68343,0.68346,97100001.0
2006-07-25 16:13:00,0.6835,0.68355,0.68345,0.6835,217400001.0
2006-07-25 16:14:00,0.68349,0.68355,0.68346,0.6835,114000001.0
2006-07-25 16:15:00,0.68345,0.68345,0.68334,0.68334,147400002.0
2006-07-25 16:16:00,0.68338,0.68344,0.68336,0.68341,230100006.0
2006-07-25 16:17:00,0.68328,0.68337,0.68328,0.68333,244499993.0
2006-07-25 16:18:00,0.68332,0.68337,0.68324,0.68337,189300007.0
2006-07-25 16:19:00,0.68336,0.6834,0.68326,0.6834,176799998.0
2006-07-25 16:20:00,0.68337,0.6834,0.68333,0.68338,123199998.0
2006-07-25 16:21:00,0.68337,0.68344,0.68336,0.68344,137700001.0
2006-07-25 16:22:00,0.68341,0.68342,0.68327,0.68334,81300000.0
2006-07-25 16:23:00,0.68339,0.68339,0.68326,0.6833,147400000.0
2006-07-25 16:24:00,0.68335,0.68339,0.68325,0.68337,175500000.0
2006-07-25 16:25:00,0.68337,0.68346,0.68337,0.68344,203600000.0
2006-07-25 16:26:00,0.68339,0.68353,0.68338,0.68353,26300000.0
2006-07-25 16:27:00,0.68357,0.68363,0.68347,0.68347,114700002.0
2006-07-25 16:28:00,0.68351,0.68355,0.68345,0.6835,218799999.0
2006-07-25 16:29:00,0.68348,0.68348,0.68339,0.68344,51900000.0
2006-07-25 16:30:00,0.68341,0.68351,0.6834,0.68347,174899998.0
2006-07-25 16:31:00,0.68347,0.68348,0.68337,0.68343,160099997.0
2006-07-25 16:32:00,0.68345,0.68345,0.68335,0.68344,170400001.0
2006-07-25 16:33:00,0.68347,0.68347,0.68341,0.68346,69399999.0
2006-07-25 16:34:00,0.68347,0.6835,0.6834,0.68345,193100002.0
2006-07-25 16:35:00,0.68352,0.68354,0.68339,0.68349,82400001.0
2006-07-25 16:36:00,0.68351,0.68356,0.68349,0.6835,95499999.0
2006-07-25 16:37:00,0.68353,0.68357,0.6835,0.6835,165700003.0
2006-07-25 16:38:00,0.68351,0.68353,0.6834,0.68342,172299997.0
2006-07-25 16:39:00,0.68345,0.68351,0.68345,0.6835,117700002.0
2006-07-25 16:40:00,0.68349,0.68355,0.68349,0.68355,48600000.0
2006-07-25 16:41:00,0.68353,0.68355,0.68349,0.68355,121200001.0
2006-07-25 16:42:00,0.68351,0.68351,0.68348,0.68351,39199999.0
2006-07-25 16:43:00,0.68349,0.68361,0.68349,0.6836,94199997.0
2006-07-25 16:44:00,0.68353,0.68361,0.68352,0.68356,174499997.0
2006-07-25 16:45:00,0.68348,0.68355,0.68348,0.68352,122099998.0
2006-07-25 16:46:00,0.68353,0.68356,0.68351,0.68355,195599999.0
2006-07-25 16:47:00,0.6835,0.68356,0.68346,0.68348,256699999.0
2006-07-25 16:48:00,0.68351,0.68359,0.68351,0.68357,116499998.0
2006-07-25 16:49:00,0.68355,0.68355,0.6835,0.68352,139399998.0
2006-07-25 16:50:00,0.68353,0.68353,0.68344,0.6835,322600003.0
2006-07-25 16:51:00,0.68341,0.68344,0.68337,0.68339,164399999.0
2006-07-25 16:52:00,0.68342,0.68353,0.68342,0.6835,153400003.0
2006-07-25 16:53:00,0.68356,0.68357,0.68343,0.68348,96600000.0
2006-07-25 16:54:00,0.68349,0.68354,0.68349,0.6835,116400000.0
2006-07-25 16:55:00,0.68358,0.6836,0.68347,0.68347,90200001.0
2006-07-25 16:56:00,0.68345,0.68359,0.68345,0.68357,312800002.0
2006-07-25 16:57:00,0.6836,0.68364,0.68354,0.68354,117200002.0
2006-07-25 16:58:00,0.68351,0.68358,0.68351,0.68357,77200000.0
2006-07-25 16:59:00,0.68357,0.68358,0.68346,0.68346,172900003.0
2006-07-25 17:00:00,0.68344,0.68352,0.68344,0.68345,208799997.0
2006-07-25 17:01:00,0.68346,0.68349,0.68341,0.68345,263400002.0
2006-07-25 17:02:00,0.68342,0.68348,0.6834,0.68348,165500000.0
2006-07-25 17:03:00,0.68348,0.68353,0.68344,0.68346,180900002.0
2006-07-25 17:04:00,0.68349,0.6835,0.68339,0.68339,190200002.0
2006-07-25 17:05:00,0.68335,0.68343,0.68335,0.68337,190199995.0
2006-07-25 17:06:00,0.68333,0.68345,0.68333,0.68344,138699998.0
2006-07-25 17:07:00,0.68343,0.68348,0.68338,0.68341,131299999.0
2006-07-25 17:08:00,0.68341,0.68351,0.68341,0.6835,124499999.0
2006-07-25 17:09:00,0.68349,0.68358,0.68342,0.68358,124300002.0
2006-07-25 17:10:00,0.68365,0.68369,0.68356,0.68369,182900001.0
2006-07-25 17:11:00,0.68367,0.6837,0.68359,0.68362,210800005.0
2006-07-25 17:12:00,0.6836,0.68364,0.68345,0.68345,182900001.0
2006-07-25 17:13:00,0.68339,0.68351,0.68328,0.6835,147600002.0
2006-07-25 17:14:00,0.6836,0.68378,0.6836,0.68377,51900001.0
2006-07-25 17:15:00,0.68376,0.68376,0.68363,0.68364,131500002.0
2006-07-25 17:16:00,0.68365,0.68368,0.68355,0.68355,112099998.0
2006-07-25 17:17:00,0.68356,0.68359,0.68345,0.68345,100499999.0
2006-07-25 17:18:00,0.68347,0.68356,0.68347,0.68356,128300001.0
2006-07-25 17:19:00,0.68348,0.68357,0.68346,0.68346,191499999.0
2006-07-25 17:20:00,0.68348,0.68354,0.68334,0.68342,137600002.0
2006-07-25 17:21:00,0.68345,0.68345,0.68325,0.6833,147000003.0
2006-07-25 17:22:00,0.68329,0.68337,0.68329,0.6833,217200001.0
2006-07-25 17:23:00,0.68331,0.68338,0.68328,0.68329,140800002.0
2006-07-25 17:24:00,0.68334,0.68338,0.6833,0.68333,196899997.0
2006-07-25 17:25:00,0.68336,0.68337,0.68324,0.68332,90999999.0
2006-07-25 17:26:00,0.68338,0.6834,0.68332,0.68339,225300000.0
2006-07-25 17:27:00,0.68343,0.68345,0.68336,0.6834,228999996.0
2006-07-25 17:28:00,0.68343,0.68345,0.68339,0.68342,137299999.0
2006-07-25 17:29:00,0.68338,0.68338,0.68319,0.68322,134500001.0
2006-07-25 17:30:00,0.68325,0.68331,0.68319,0.68319,172200002.0
2006-07-25 17:31:00,0.68325,0.68334,0.68325,0.68334,118700000.0
2006-07-25 17:32:00,0.68329,0.68329,0.6831,0.6831,123999997.0
2006-07-25 17:33:00,0.6831,0.68311,0.68298,0.68303,221399997.0
2006-07-25 17:34:00,0.68304,0.6831,0.68304,0.6831,146900000.0
2006-07-25 17:35:00,0.68314,0.68314,0.68305,0.6831,71600001.0
2006-07-25 17:36:00,0.68308,0.68312,0.68302,0.68308,188600000.0
2006-07-25 17:37:00,0.6831,0.68317,0.6831,0.68312,148600001.0
2006-07-25 17:38:00,0.6831,0.68315,0.68307,0.68308,184600002.0
2006-07-25 17:39:00,0.68314,0.68314,0.6831,0.68311,73400001.0
2006-07-25 17:40:00,0.6831,0.68312,0.68306,0.6831,171099999.0
2006-07-25 17:41:00,0.6831,0.68316,0.68307,0.68308,138300003.0
2006-07-25 17:42:00,0.68287,0.68309,0.68287,0.68308,206900001.0
2006-07-25 17:43:00,0.68307,0.68311,0.68298,0.68305,238799999.0
2006-07-25 17:44:00,0.68307,0.68317,0.68307,0.68315,142600001.0
2006-07-25 17:45:00,0.68312,0.68313,0.68302,0.68311,229399999.0
2006-07-25 17:46:00,0.68312,0.68312,0.68308,0.68309,47400000.0
2006-07-25 17:47:00,0.68307,0.68309,0.68304,0.68309,68700000.0
2006-07-25 17:48:00,0.68307,0.68308,0.68302,0.68307,121300001.0
2006-07-25 17:49:00,0.68315,0.68315,0.68306,0.6831,78899998.0
2006-07-25 17:50:00,0.68303,0.68312,0.68303,0.68305,49400000.0
2006-07-25 17:51:00,0.68307,0.6831,0.68307,0.6831,181600000.0
2006-07-25 17:52:00,0.68307,0.68312,0.68306,0.68312,145400001.0
2006-07-25 17:53:00,0.68315,0.68318,0.68307,0.68312,282500000.0
2006-07-25 17:54:00,0.68312,0.68315,0.68307,0.68312,193700002.0
2006-07-25 17:55:00,0.6831,0.68313,0.6831,0.68313,19100000.0
2006-07-25 17:56:00,0.68312,0.68312,0.6831,0.68311,223100003.0
2006-07-25 17:57:00,0.68319,0.68323,0.68309,0.68323,167399999.0
2006-07-25 17:58:00,0.68323,0.68323,0.68312,0.68312,56400001.0
2006-07-25 17:59:00,0.68315,0.68318,0.6831,0.68316,152300002.0
2006-07-25 18:00:00,0.68317,0.68319,0.6831,0.68319,95799999.0
2006-07-25 18:01:00,0.68321,0.68322,0.68307,0.68307,1190000003.0
2006-07-25 18:02:00,0.68303,0.68318,0.68291,0.68302,1413600013.0
2006-07-25 18:03:00,0.68307,0.68313,0.68295,0.683,1678800008.0
2006-07-25 18:04:00,0.68296,0.68305,0.68289,0.6829,650200001.0
2006-07-25 18:05:00,0.68285,0.68297,0.68285,0.68292,1383400003.0
2006-07-25 18:06:00,0.68294,0.683,0.6829,0.68295,1739399989.0
2006-07-25 18:07:00,0.6828,0.6829,0.6827,0.6829,784900003.0
2006-07-25 18:08:00,0.6828,0.6828,0.6827,0.6827,784900003.0
2006-07-25 18:09:00,0.68278,0.68284,0.68277,0.68279,784900003.0
2006-07-25 18:10:00,0.68275,0.68286,0.68275,0.6828,943500009.0
2006-07-25 18:11:00,0.68276,0.6829,0.68276,0.6829,850600005.0
2006-07-25 18:12:00,0.6829,0.68291,0.6828,0.6828,1033999991.0
2006-07-25 18:13:00,0.68284,0.68292,0.68284,0.68288,947700004.0
2006-07-25 18:14:00,0.68291,0.68299,0.68289,0.68299,1668799985.0
2006-07-25 18:15:00,0.68298,0.68303,0.68292,0.68292,1950800009.0
2006-07-25 18:16:00,0.68293,0.68297,0.68287,0.68287,1131199999.0
2006-07-25 18:17:00,0.68289,0.68295,0.68287,0.68291,778699992.0
2006-07-25 18:18:00,0.68293,0.68302,0.68289,0.68302,1074700001.0
2006-07-25 18:19:00,0.683,0.68329,0.683,0.68313,595900001.0
2006-07-25 18:20:00,0.68315,0.68319,0.68309,0.68311,617599996.0
2006-07-25 18:21:00,0.68305,0.68311,0.68295,0.68304,1060799998.0
2006-07-25 18:22:00,0.68309,0.68312,0.68305,0.68305,1152999994.0
2006-07-25 18:23:00,0.68301,0.68307,0.68295,0.68303,1178800000.0
2006-07-25 18:24:00,0.68294,0.68301,0.68287,0.68295,961600006.0
2006-07-25 18:25:00,0.68295,0.68301,0.68289,0.68297,868699999.0
2006-07-25 18:26:00,0.68299,0.68301,0.68292,0.68296,1106299987.0
2006-07-25 18:27:00,0.68297,0.68299,0.6829,0.6829,770400001.0
2006-07-25 18:28:00,0.68287,0.68293,0.68283,0.68293,635199995.0
2006-07-25 18:29:00,0.6829,0.68298,0.68284,0.6829,946100005.0
2006-07-25 18:30:00,0.68292,0.68297,0.68284,0.68297,744999997.0
2006-07-25 18:31:00,0.68295,0.68297,0.68287,0.68287,495799996.0
2006-07-25 18:32:00,0.68287,0.68303,0.68287,0.68295,667400009.0
2006-07-25 18:33:00,0.68299,0.68306,0.68297,0.683,976199995.0
2006-07-25 18:34:00,0.683,0.68312,0.68299,0.683,1181299994.0
2006-07-25 18:35:00,0.68299,0.68299,0.6829,0.68297,471599996.0
2006-07-25 18:36:00,0.68295,0.683,0.68295,0.68297,180899999.0
2006-07-25 18:37:00,0.68293,0.68298,0.68292,0.68296,492800007.0
2006-07-25 18:38:00,0.68293,0.68298,0.68292,0.68292,305999998.0
2006-07-25 18:39:00,0.68293,0.68293,0.68283,0.68283,390100003.0
2006-07-25 18:40:00,0.68285,0.68288,0.68275,0.68281,439700004.0
2006-07-25 18:41:00,0.68284,0.68294,0.68283,0.68292,848900005.0
2006-07-25 18:42:00,0.68294,0.683,0.6829,0.68295,497300003.0
2006-07-25 18:43:00,0.68292,0.68301,0.68292,0.68298,491600001.0
2006-07-25 18:44:00,0.68298,0.683,0.68288,0.68288,826199987.0
2006-07-25 18:45:00,0.6829,0.68298,0.68287,0.6829,402100005.0
2006-07-25 18:46:00,0.68298,0.683,0.6829,0.68292,246499999.0
2006-07-25 18:47:00,0.68291,0.68291,0.68284,0.68285,139500001.0
2006-07-25 18:48:00,0.68283,0.68292,0.6828,0.68292,505000000.0
2006-07-25 18:49:00,0.68289,0.683,0.68288,0.68295,275900003.0
2006-07-25 18:50:00,0.68294,0.68299,0.68294,0.68298,78199999.0
2006-07-25 18:51:00,0.68299,0.6831,0.68299,0.68309,318499999.0
2006-07-25 18:52:00,0.6831,0.6831,0.68295,0.68295,270299998.0
2006-07-25 18:53:00,0.68298,0.68307,0.68293,0.68293,619299996.0
2006-07-25 18:54:00,0.68298,0.68303,0.6829,0.68303,236499997.0
2006-07-25 18:55:00,0.68298,0.68309,0.68298,0.68305,828199995.0
2006-07-25 18:56:00,0.68308,0.68313,0.68303,0.68303,501799996.0
2006-07-25 18:57:00,0.68306,0.68315,0.68304,0.68305,304000001.0
2006-07-25 18:58:00,0.683,0.68309,0.68298,0.68307,973300006.0
2006-07-25 18:59:00,0.68305,0.68312,0.68304,0.68305,808199997.0
2006-07-25 19:00:00,0.68304,0.68309,0.68299,0.68309,557200001.0
2006-07-25 19:01:00,0.68308,0.68309,0.68304,0.68309,114200001.0
2006-07-25 19:02:00,0.68312,0.68314,0.68309,0.68312,533500005.0
2006-07-25 19:03:00,0.68308,0.68314,0.68301,0.68302,499800000.0
2006-07-25 19:04:00,0.68307,0.68319,0.68307,0.68318,410700000.0
2006-07-25 19:05:00,0.68317,0.68321,0.6831,0.68319,379799997.0
2006-07-25 19:06:00,0.68316,0.68322,0.68313,0.68313,647899999.0
2006-07-25 19:07:00,0.68319,0.68323,0.68317,0.68317,402199998.0
2006-07-25 19:08:00,0.6832,0.6832,0.68305,0.68305,911099994.0
2006-07-25 19:09:00,0.68305,0.68315,0.68303,0.68312,560799995.0
2006-07-25 19:10:00,0.68313,0.68313,0.68301,0.68309,604599995.0
2006-07-25 19:11:00,0.68308,0.68316,0.68307,0.68315,141899999.0
2006-07-25 19:12:00,0.6831,0.6831,0.68305,0.68305,217300000.0
2006-07-25 19:13:00,0.68305,0.68312,0.68303,0.68303,499299998.0
2006-07-25 19:14:00,0.68308,0.68312,0.68304,0.68308,360700004.0
2006-07-25 19:15:00,0.68308,0.68312,0.68302,0.68307,624400007.0
2006-07-25 19:16:00,0.6831,0.6831,0.6831,0.6831,167800002.0
2006-07-25 19:17:00,0.6831,0.6831,0.6831,0.6831,415099997.0
2006-07-25 19:18:00,0.68308,0.68315,0.68307,0.68315,255900001.0
2006-07-25 19:19:00,0.68314,0.68314,0.68305,0.68305,550299998.0
2006-07-25 19:20:00,0.68302,0.68305,0.68302,0.68302,368799994.0
2006-07-25 19:21:00,0.68302,0.68309,0.68302,0.68303,291999997.0
2006-07-25 19:22:00,0.68305,0.68309,0.683,0.68305,303300003.0
2006-07-25 19:23:00,0.68302,0.68308,0.68298,0.68298,309700002.0
2006-07-25 19:24:00,0.68297,0.68316,0.68297,0.68316,117300000.0
2006-07-25 19:25:00,0.68316,0.68316,0.68307,0.68307,48800000.0
2006-07-25 19:26:00,0.68307,0.68308,0.68302,0.68302,571699995.0
2006-07-25 19:27:00,0.68302,0.68304,0.68299,0.683,561900001.0
2006-07-25 19:28:00,0.68299,0.68308,0.68299,0.68308,265399996.0
2006-07-25 19:29:00,0.68305,0.68305,0.68298,0.683,499499995.0
2006-07-25 19:30:00,0.68298,0.683,0.68295,0.68297,696599997.0
2006-07-25 19:31:00,0.68298,0.68307,0.68298,0.68302,648199996.0
2006-07-25 19:32:00,0.68304,0.68305,0.68301,0.68303,565999998.0
2006-07-25 19:33:00,0.68299,0.68305,0.68299,0.68299,194199999.0
2006-07-25 19:34:00,0.683,0.68303,0.683,0.68303,555400004.0
2006-07-25 19:35:00,0.68304,0.68305,0.683,0.68305,545100005.0
2006-07-25 19:36:00,0.68309,0.6831,0.68304,0.6831,705700002.0
2006-07-25 19:37:00,0.6831,0.68316,0.68308,0.6831,277099996.0
2006-07-25 19:38:00,0.6831,0.68313,0.68304,0.68308,222799999.0
2006-07-25 19:39:00,0.68305,0.6831,0.68305,0.6831,1008099995.0
2006-07-25 19:40:00,0.68308,0.6832,0.68308,0.68311,514399997.0
2006-07-25 19:41:00,0.68309,0.6831,0.68302,0.68308,790700002.0
2006-07-25 19:42:00,0.6831,0.68317,0.6831,0.68314,203199997.0
2006-07-25 19:43:00,0.68321,0.68334,0.68321,0.68334,87699998.0
2006-07-25 19:44:00,0.68332,0.68335,0.68331,0.68332,410699995.0
2006-07-25 19:45:00,0.68334,0.68334,0.68324,0.68327,331799999.0
2006-07-25 19:46:00,0.6833,0.68331,0.68325,0.68325,195600001.0
2006-07-25 19:47:00,0.68325,0.68331,0.68324,0.68331,41400000.0
2006-07-25 19:48:00,0.68331,0.68334,0.68331,0.68334,102199997.0
2006-07-25 19:49:00,0.68332,0.6834,0.6833,0.68337,249700001.0
2006-07-25 19:50:00,0.68335,0.68339,0.68334,0.68335,450099998.0
2006-07-25 19:51:00,0.68335,0.68342,0.68333,0.6834,394500004.0
2006-07-25 19:52:00,0.6834,0.68342,0.68336,0.68336,217499999.0
2006-07-25 19:53:00,0.68336,0.68342,0.68335,0.68335,73000000.0
2006-07-25 19:54:00,0.68335,0.68335,0.68329,0.68331,118800000.0
2006-07-25 19:55:00,0.68335,0.68335,0.68332,0.68335,104599998.0
2006-07-25 19:56:00,0.68337,0.68338,0.68336,0.68336,180999995.0
2006-07-25 19:57:00,0.68337,0.68341,0.68334,0.68341,487299995.0
2006-07-25 19:58:00,0.68341,0.68342,0.68337,0.68337,227300000.0
2006-07-25 19:59:00,0.68337,0.68345,0.68337,0.68338,551999995.0
2006-07-25 20:00:00,0.68342,0.68345,0.68338,0.68342,200200003.0
2006-07-25 20:01:00,0.68342,0.68342,0.68336,0.68342,279700000.0
2006-07-25 20:02:00,0.68342,0.68342,0.68332,0.68332,143000001.0
2006-07-25 20:03:00,0.68337,0.6834,0.68334,0.68335,199699999.0
2006-07-25 20:04:00,0.68336,0.68338,0.68336,0.68336,132100002.0
2006-07-25 20:05:00,0.68335,0.68335,0.68332,0.68335,159100001.0
2006-07-25 20:06:00,0.68332,0.68338,0.68332,0.68338,125500001.0
2006-07-25 20:07:00,0.68338,0.6834,0.68336,0.6834,154999998.0
2006-07-25 20:08:00,0.68338,0.68338,0.68329,0.68334,649899994.0
2006-07-25 20:09:00,0.68333,0.6834,0.68331,0.6834,163000000.0
2006-07-25 20:10:00,0.68339,0.68341,0.68336,0.68339,98400000.0
2006-07-25 20:11:00,0.68338,0.68345,0.68337,0.6834,167399999.0
2006-07-25 20:12:00,0.68339,0.68341,0.6833,0.68335,1124300006.0
2006-07-25 20:13:00,0.68334,0.68339,0.68332,0.68334,413799993.0
2006-07-25 20:14:00,0.68336,0.6834,0.68333,0.68333,306499998.0
2006-07-25 20:15:00,0.68337,0.68343,0.68335,0.68337,864300005.0
2006-07-25 20:16:00,0.6834,0.68346,0.6834,0.68344,435900000.0
2006-07-25 20:17:00,0.68341,0.68347,0.6834,0.68343,282000003.0
2006-07-25 20:18:00,0.68343,0.68343,0.68337,0.68337,278199999.0
2006-07-25 20:19:00,0.68338,0.6834,0.68335,0.68335,633200003.0
2006-07-25 20:20:00,0.68338,0.6834,0.68335,0.68338,360100001.0
2006-07-25 20:21:00,0.68338,0.6834,0.68338,0.68339,149800002.0
2006-07-25 20:22:00,0.68337,0.68338,0.68333,0.68336,99899999.0
2006-07-25 20:23:00,0.68336,0.68344,0.68336,0.68336,537900002.0
2006-07-25 20:24:00,0.6833,0.68337,0.6833,0.6833,310400002.0
2006-07-25 20:25:00,0.6833,0.68336,0.68329,0.68329,398700003.0
2006-07-25 20:26:00,0.68328,0.68333,0.68325,0.68333,827800003.0
2006-07-25 20:27:00,0.68332,0.68335,0.6833,0.68335,509999995.0
2006-07-25 20:28:00,0.6834,0.68344,0.68338,0.68341,544399995.0
2006-07-25 20:29:00,0.6834,0.6834,0.6833,0.68332,684200000.0
2006-07-25 20:30:00,0.68333,0.68341,0.68331,0.68336,1721900004.0
2006-07-25 20:31:00,0.68339,0.68349,0.68339,0.68343,911700003.0
2006-07-25 20:32:00,0.68347,0.68351,0.68339,0.68345,1458399999.0
2006-07-25 20:33:00,0.68343,0.68346,0.68341,0.68341,270500000.0
2006-07-25 20:34:00,0.68339,0.68344,0.68339,0.68341,346500002.0
2006-07-25 20:35:00,0.68344,0.68344,0.68335,0.68344,438099999.0
2006-07-25 20:36:00,0.68347,0.68347,0.68339,0.68342,290300002.0
2006-07-25 20:37:00,0.68343,0.6835,0.68341,0.68343,959700002.0
2006-07-25 20:38:00,0.68341,0.68351,0.68341,0.68341,770800000.0
2006-07-25 20:39:00,0.6834,0.68346,0.6834,0.6834,577600000.0
2006-07-25 20:40:00,0.6834,0.68347,0.6834,0.68347,621899998.0
2006-07-25 20:41:00,0.68349,0.68353,0.68345,0.68345,423600007.0
2006-07-25 20:42:00,0.68348,0.6835,0.68348,0.6835,149299999.0
2006-07-25 20:43:00,0.68352,0.68358,0.68346,0.68346,480700006.0
2006-07-25 20:44:00,0.6835,0.6835,0.68345,0.68348,987400001.0
2006-07-25 20:45:00,0.68347,0.6835,0.68345,0.68347,274099998.0
2006-07-25 20:46:00,0.68353,0.68356,0.6835,0.68352,135999997.0
2006-07-25 20:47:00,0.68352,0.68358,0.6835,0.68352,624600001.0
2006-07-25 20:48:00,0.68351,0.68363,0.68349,0.68354,1004299994.0
2006-07-25 20:49:00,0.68356,0.68359,0.68351,0.68351,199899998.0
2006-07-25 20:50:00,0.68353,0.68359,0.68349,0.68353,1177399998.0
2006-07-25 20:51:00,0.68353,0.68357,0.68351,0.68356,381400005.0
2006-07-25 20:52:00,0.68358,0.68358,0.6835,0.68356,627299990.0
2006-07-25 20:53:00,0.68358,0.68359,0.68351,0.68355,879600000.0
2006-07-25 20:54:00,0.68359,0.6836,0.68349,0.6836,542299995.0
2006-07-25 20:55:00,0.6836,0.68363,0.68354,0.68362,355000003.0
2006-07-25 20:56:00,0.68361,0.68362,0.68351,0.68355,954700003.0
2006-07-25 20:57:00,0.68352,0.68363,0.68352,0.6836,1100600002.0
2006-07-25 20:58:00,0.6836,0.68368,0.6836,0.68361,597299998.0
2006-07-25 20:59:00,0.68361,0.68368,0.68359,0.6836,1344099990.0
2006-07-25 21:00:00,0.68368,0.68371,0.68365,0.6837,1872100003.0
2006-07-25 21:01:00,0.68366,0.68373,0.68361,0.68361,1256899995.0
2006-07-25 21:02:00,0.68361,0.68366,0.68359,0.68362,466500003.0
2006-07-25 21:03:00,0.68362,0.68369,0.6836,0.68362,786300005.0
2006-07-25 21:04:00,0.68362,0.68362,0.68357,0.68357,524000000.0
2006-07-25 21:05:00,0.68355,0.6836,0.68353,0.68358,715600006.0
2006-07-25 21:06:00,0.68358,0.68358,0.68352,0.68355,637499998.0
2006-07-25 21:07:00,0.68355,0.6836,0.68355,0.68357,194199993.0
2006-07-25 21:08:00,0.68355,0.68356,0.68352,0.68352,112900000.0
2006-07-25 21:09:00,0.6836,0.68366,0.68358,0.6836,314099995.0
2006-07-25 21:10:00,0.6836,0.68362,0.68358,0.6836,208099997.0
2006-07-25 21:11:00,0.6836,0.6836,0.6836,0.6836,237599999.0
2006-07-25 21:12:00,0.6836,0.68371,0.6836,0.6837,87700001.0
2006-07-25 21:13:00,0.6837,0.68372,0.68367,0.68367,380000003.0
2006-07-25 21:14:00,0.6837,0.68373,0.68363,0.68364,795000005.0
2006-07-25 21:15:00,0.6837,0.6837,0.68361,0.68369,367000004.0
2006-07-25 21:16:00,0.68368,0.6837,0.68364,0.68369,310200004.0
2006-07-25 21:17:00,0.68368,0.68368,0.68363,0.68368,218900004.0
2006-07-25 21:18:00,0.68366,0.6837,0.68364,0.68365,159600000.0
2006-07-25 21:19:00,0.68362,0.68364,0.68356,0.6836,394600003.0
2006-07-25 21:20:00,0.68363,0.68363,0.68356,0.68357,875899999.0
2006-07-25 21:21:00,0.68361,0.68372,0.68361,0.68365,232000001.0
2006-07-25 21:22:00,0.68368,0.68372,0.68363,0.68372,671000001.0
2006-07-25 21:23:00,0.68368,0.68368,0.68364,0.68364,6900000.0
2006-07-25 21:24:00,0.68364,0.68365,0.68356,0.68356,337200004.0
2006-07-25 21:25:00,0.68357,0.6836,0.68352,0.68357,221799998.0
2006-07-25 21:26:00,0.68361,0.68362,0.68352,0.68352,79000001.0
2006-07-25 21:27:00,0.68355,0.68359,0.68354,0.68356,209499999.0
2006-07-25 21:28:00,0.68356,0.6836,0.68354,0.68358,214599999.0
2006-07-25 21:29:00,0.68359,0.68361,0.68358,0.68358,100299997.0
2006-07-25 21:30:00,0.68355,0.68357,0.68354,0.68355,90899997.0
2006-07-25 21:31:00,0.68353,0.68355,0.6835,0.68353,276400001.0
2006-07-25 21:32:00,0.68352,0.68358,0.68349,0.68351,641199999.0
2006-07-25 21:33:00,0.6835,0.68353,0.68348,0.68348,611100000.0
2006-07-25 21:34:00,0.68348,0.6835,0.68347,0.68348,543600003.0
2006-07-25 21:35:00,0.68349,0.68349,0.68341,0.68343,198699999.0
2006-07-25 21:36:00,0.68342,0.68343,0.68336,0.68336,126100003.0
2006-07-25 21:37:00,0.68341,0.68349,0.68341,0.68349,320100001.0
2006-07-25 21:38:00,0.68346,0.68347,0.68337,0.68341,211699997.0
2006-07-25 21:39:00,0.68337,0.68348,0.68337,0.68347,131900000.0
2006-07-25 21:40:00,0.68344,0.6835,0.68342,0.68347,177300001.0
2006-07-25 21:41:00,0.68348,0.6835,0.68347,0.6835,72300001.0
2006-07-25 21:42:00,0.68346,0.68349,0.68343,0.68349,108700003.0
2006-07-25 21:43:00,0.68347,0.68352,0.68343,0.68344,313300001.0
2006-07-25 21:44:00,0.68343,0.6835,0.68343,0.6835,640599997.0
2006-07-25 21:45:00,0.68351,0.68353,0.68351,0.68351,89300001.0
2006-07-25 21:46:00,0.6835,0.68354,0.6835,0.68354,711099998.0
2006-07-25 21:47:00,0.68353,0.68354,0.68347,0.68354,170100000.0
2006-07-25 21:48:00,0.68352,0.68352,0.68341,0.68348,84600002.0
2006-07-25 21:49:00,0.68348,0.68353,0.68348,0.6835,163099998.0
2006-07-25 21:50:00,0.68349,0.68353,0.68346,0.6835,129899997.0
2006-07-25 21:51:00,0.68351,0.68356,0.68351,0.68352,290499999.0
2006-07-25 21:52:00,0.68348,0.68351,0.68345,0.68345,181500006.0
2006-07-25 21:53:00,0.6835,0.6835,0.68348,0.68348,106700001.0
2006-07-25 21:54:00,0.68351,0.68351,0.68343,0.68348,447199997.0
2006-07-25 21:55:00,0.68348,0.6835,0.68345,0.68345,251100004.0
2006-07-25 21:56:00,0.68348,0.68348,0.68345,0.68345,223499995.0
2006-07-25 21:57:00,0.6835,0.68358,0.68348,0.68356,310500004.0
2006-07-25 21:58:00,0.68358,0.68358,0.68356,0.68356,103000001.0
2006-07-25 21:59:00,0.6835,0.68363,0.6835,0.68363,361300002.0
2006-07-25 22:00:00,0.68365,0.68365,0.6836,0.68363,178099998.0
2006-07-25 22:01:00,0.68365,0.68368,0.6836,0.68365,315300003.0
2006-07-25 22:02:00,0.68364,0.68364,0.68355,0.68355,532699999.0
2006-07-25 22:03:00,0.68355,0.68361,0.68355,0.68358,479999999.0
2006-07-25 22:04:00,0.68358,0.68364,0.68354,0.68362,297399999.0
2006-07-25 22:05:00,0.6836,0.68364,0.6836,0.68362,183200003.0
2006-07-25 22:06:00,0.68365,0.68365,0.68362,0.68362,157699997.0
2006-07-25 22:07:00,0.6836,0.68369,0.6836,0.68369,188999994.0
2006-07-25 22:08:00,0.68368,0.6837,0.68365,0.68365,225400000.0
2006-07-25 22:09:00,0.68367,0.6837,0.68365,0.6837,202999999.0
2006-07-25 22:10:00,0.68365,0.68374,0.68363,0.68368,95900002.0
2006-07-25 22:11:00,0.68368,0.68368,0.68365,0.68366,130800002.0
2006-07-25 22:12:00,0.68368,0.68372,0.68363,0.68368,360899995.0
2006-07-25 22:13:00,0.68367,0.68368,0.68367,0.68368,119900002.0
2006-07-25 22:14:00,0.68366,0.68366,0.68362,0.68362,45399998.0
2006-07-25 22:15:00,0.68362,0.68368,0.68359,0.68362,631899991.0
2006-07-25 22:16:00,0.68362,0.68365,0.68358,0.68362,559999998.0
2006-07-25 22:17:00,0.68365,0.68365,0.68365,0.68365,47099998.0
2006-07-25 22:18:00,0.68365,0.68365,0.68365,0.68365,53800001.0
2006-07-25 22:19:00,0.68366,0.68368,0.68363,0.68363,175100002.0
2006-07-25 22:20:00,0.68364,0.68366,0.68363,0.68364,114600002.0
2006-07-25 22:21:00,0.68365,0.68369,0.68365,0.68365,430900007.0
2006-07-25 22:22:00,0.68369,0.68374,0.68368,0.6837,460900005.0
2006-07-25 22:23:00,0.68366,0.68371,0.68359,0.68359,614200004.0
2006-07-25 22:24:00,0.68361,0.68367,0.6836,0.68363,334400003.0
2006-07-25 22:25:00,0.6836,0.68365,0.6836,0.68365,270700000.0
2006-07-25 22:26:00,0.68362,0.68365,0.6836,0.68362,426100003.0
2006-07-25 22:27:00,0.68363,0.68366,0.68363,0.68363,119400000.0
2006-07-25 22:28:00,0.68363,0.68367,0.68361,0.68361,224099999.0
2006-07-25 22:29:00,0.68363,0.68363,0.68355,0.68355,209999996.0
2006-07-25 22:30:00,0.68357,0.68358,0.68355,0.68356,85300002.0
2006-07-25 22:31:00,0.68357,0.68357,0.68347,0.68347,136000000.0
2006-07-25 22:32:00,0.6835,0.68356,0.6835,0.6835,177800003.0
2006-07-25 22:33:00,0.6835,0.68353,0.6835,0.6835,200599999.0
2006-07-25 22:34:00,0.6835,0.68356,0.68347,0.68347,333000002.0
2006-07-25 22:35:00,0.68346,0.68356,0.68343,0.68356,255199996.0
2006-07-25 22:36:00,0.6836,0.6836,0.68355,0.6836,145100003.0
2006-07-25 22:37:00,0.6836,0.6836,0.68355,0.68355,316699999.0
2006-07-25 22:38:00,0.68356,0.68359,0.68354,0.68356,183500003.0
2006-07-25 22:39:00,0.68358,0.68361,0.68357,0.68361,185300001.0
2006-07-25 22:40:00,0.68358,0.68359,0.68353,0.68353,373199993.0
2006-07-25 22:41:00,0.6835,0.68359,0.6835,0.68359,249599998.0
2006-07-25 22:42:00,0.68352,0.68358,0.68352,0.68355,342799995.0
2006-07-25 22:43:00,0.68356,0.68363,0.68355,0.68356,118399999.0
2006-07-25 22:44:00,0.68359,0.68359,0.68354,0.68355,128700001.0
2006-07-25 22:45:00,0.68359,0.68359,0.68351,0.68354,40300000.0
2006-07-25 22:46:00,0.68355,0.68359,0.68354,0.68355,91999998.0
2006-07-25 22:47:00,0.68359,0.68361,0.68355,0.68355,231199997.0
2006-07-25 22:48:00,0.68355,0.68365,0.68353,0.68353,351100001.0
2006-07-25 22:49:00,0.68361,0.68361,0.68351,0.68353,178900000.0
2006-07-25 22:50:00,0.68358,0.6836,0.68353,0.68353,57299999.0
2006-07-25 22:51:00,0.68353,0.68357,0.68351,0.68357,56699999.0
2006-07-25 22:52:00,0.68358,0.68358,0.68355,0.68355,74200000.0
2006-07-25 22:53:00,0.68354,0.68368,0.68354,0.68363,144300001.0
2006-07-25 22:54:00,0.68364,0.68371,0.6836,0.6836,125700002.0
2006-07-25 22:55:00,0.68359,0.68363,0.68359,0.68361,97300001.0
2006-07-25 22:56:00,0.68361,0.68363,0.68357,0.68363,112499997.0
2006-07-25 22:57:00,0.6836,0.68361,0.68354,0.68358,216500001.0
2006-07-25 22:58:00,0.68361,0.68361,0.68351,0.68355,389999998.0
2006-07-25 22:59:00,0.68355,0.68358,0.68342,0.68342,278699998.0
2006-07-25 23:00:00,0.6833,0.68362,0.6833,0.68357,221800001.0
2006-07-25 23:01:00,0.6835,0.68366,0.68335,0.68345,196299999.0
2006-07-25 23:02:00,0.68338,0.68376,0.68337,0.68358,189999996.0
2006-07-25 23:03:00,0.68353,0.68378,0.68349,0.68371,177400000.0
2006-07-25 23:04:00,0.68369,0.68377,0.68351,0.6837,192499999.0
2006-07-25 23:05:00,0.68367,0.68374,0.68345,0.68365,260300005.0
2006-07-25 23:06:00,0.68342,0.68381,0.68339,0.68378,158500002.0
2006-07-25 23:07:00,0.68372,0.68376,0.6834,0.68352,175600001.0
2006-07-25 23:08:00,0.68365,0.68374,0.68337,0.68347,216199997.0
2006-07-25 23:09:00,0.68348,0.68375,0.68339,0.68359,168999998.0
2006-07-25 23:10:00,0.6834,0.68351,0.68333,0.68336,89499999.0
2006-07-25 23:11:00,0.68336,0.68363,0.68327,0.68343,306999999.0
2006-07-25 23:12:00,0.68345,0.68361,0.68334,0.68361,133599999.0
2006-07-25 23:13:00,0.68335,0.68358,0.68332,0.68352,107100003.0
2006-07-25 23:14:00,0.68333,0.68349,0.68322,0.6833,124100001.0
2006-07-25 23:15:00,0.68338,0.68365,0.68336,0.68358,242999998.0
2006-07-25 23:16:00,0.68342,0.68354,0.68322,0.68332,102600002.0
2006-07-25 23:17:00,0.68358,0.68359,0.68325,0.68343,139400001.0
2006-07-25 23:18:00,0.6832,0.68355,0.6832,0.68354,134500001.0
2006-07-25 23:19:00,0.6835,0.6837,0.68343,0.68343,193900002.0
2006-07-25 23:20:00,0.68338,0.68359,0.68336,0.68358,149799996.0
2006-07-25 23:21:00,0.6834,0.6836,0.68333,0.68346,215800003.0
2006-07-25 23:22:00,0.68351,0.68361,0.68337,0.68343,131000002.0
2006-07-25 23:23:00,0.68355,0.68366,0.68332,0.68332,132199999.0
2006-07-25 23:24:00,0.6835,0.68363,0.68339,0.68357,256599999.0
2006-07-25 23:25:00,0.6835,0.6837,0.68343,0.68349,234199999.0
2006-07-25 23:26:00,0.6834,0.68366,0.68318,0.68366,158800002.0
2006-07-25 23:27:00,0.6835,0.6835,0.68344,0.68344,48500001.0
2006-07-25 23:28:00,0.68345,0.68345,0.6834,0.6834,125299999.0
2006-07-25 23:29:00,0.6834,0.6835,0.6834,0.68344,127699998.0
2006-07-25 23:30:00,0.68346,0.68348,0.68341,0.68343,250600005.0
2006-07-25 23:31:00,0.68345,0.68348,0.6834,0.68345,178700001.0
2006-07-25 23:32:00,0.68347,0.68347,0.68342,0.68345,99699999.0
2006-07-25 23:33:00,0.68348,0.68348,0.6834,0.68345,262899996.0
2006-07-25 23:34:00,0.68347,0.68349,0.68342,0.68347,132000002.0
2006-07-25 23:35:00,0.68349,0.6835,0.68342,0.68345,154600002.0
2006-07-25 23:36:00,0.68343,0.68345,0.68343,0.68344,67900000.0
2006-07-25 23:37:00,0.68341,0.68351,0.68341,0.6835,129400004.0
2006-07-25 23:38:00,0.68343,0.68348,0.6834,0.68342,148400000.0
2006-07-25 23:39:00,0.68342,0.68355,0.68336,0.68352,194299996.0
2006-07-25 23:40:00,0.68348,0.68349,0.68342,0.68349,111099999.0
2006-07-25 23:41:00,0.6835,0.6835,0.68345,0.68345,66300002.0
2006-07-25 23:42:00,0.68349,0.68356,0.68343,0.68343,82900001.0
2006-07-25 23:43:00,0.68347,0.68349,0.68344,0.68344,147799997.0
2006-07-25 23:44:00,0.68343,0.68343,0.6834,0.68342,81399998.0
2006-07-25 23:45:00,0.68346,0.68356,0.68346,0.68355,87199997.0
2006-07-25 23:46:00,0.6836,0.6836,0.68358,0.68358,50200001.0
2006-07-25 23:47:00,0.68354,0.68354,0.68349,0.68349,28699999.0
2006-07-25 23:48:00,0.6834,0.68349,0.6834,0.68342,161199999.0
2006-07-25 23:49:00,0.6834,0.68343,0.6834,0.68343,35099999.0
2006-07-25 23:50:00,0.68342,0.68348,0.68342,0.68348,25500000.0
2006-07-25 23:51:00,0.68348,0.68348,0.68342,0.68342,131599998.0
2006-07-25 23:52:00,0.68338,0.68345,0.68338,0.68345,74200001.0
2006-07-25 23:53:00,0.68342,0.68348,0.68342,0.68342,179899997.0
2006-07-25 23:54:00,0.68347,0.68347,0.6834,0.6834,141600001.0
2006-07-25 23:55:00,0.68345,0.68345,0.6834,0.68345,146699999.0
2006-07-25 23:56:00,0.68341,0.68342,0.6829,0.6829,161699998.0
2006-07-25 23:57:00,0.68285,0.68287,0.68282,0.68282,164899999.0
2006-07-25 23:58:00,0.68285,0.68285,0.68255,0.68255,63799999.0
2006-07-25 23:59:00,0.68282,0.68285,0.68282,0.68285,139200005.0
2006-07-26 00:00:00,0.68288,0.68334,0.68288,0.68334,125100002.0
2006-07-26 00:01:00,0.68327,0.68335,0.68297,0.68335,135700001.0
2006-07-26 00:02:00,0.68339,0.68339,0.68331,0.68331,57500001.0
2006-07-26 00:03:00,0.68329,0.68342,0.68327,0.6834,188400001.0
2006-07-26 00:04:00,0.68342,0.68345,0.68338,0.6834,42000000.0
2006-07-26 00:05:00,0.68337,0.6834,0.68337,0.6834,113599998.0
2006-07-26 00:06:00,0.68337,0.68339,0.68329,0.68338,165800005.0
2006-07-26 00:07:00,0.68332,0.68344,0.68332,0.68339,121400000.0
2006-07-26 00:08:00,0.6834,0.68342,0.68326,0.68327,158600002.0
2006-07-26 00:09:00,0.68328,0.68328,0.68323,0.68326,169699996.0
2006-07-26 00:10:00,0.68332,0.68336,0.6833,0.6833,155100000.0
2006-07-26 00:11:00,0.68335,0.68335,0.68328,0.68328,53400000.0
2006-07-26 00:12:00,0.68332,0.68332,0.68323,0.68328,188400001.0
2006-07-26 00:13:00,0.6833,0.68336,0.6833,0.6833,83999999.0
2006-07-26 00:14:00,0.6833,0.68331,0.6833,0.68331,100199997.0
2006-07-26 00:15:00,0.68334,0.68336,0.68329,0.68334,53000001.0
2006-07-26 00:16:00,0.68333,0.68335,0.68332,0.68335,134700002.0
2006-07-26 00:17:00,0.68338,0.68338,0.68333,0.68333,48900000.0
2006-07-26 00:18:00,0.68332,0.68335,0.68332,0.68335,260199996.0
2006-07-26 00:19:00,0.68335,0.68335,0.6833,0.6833,32099999.0
2006-07-26 00:20:00,0.68332,0.68337,0.68332,0.68337,64900000.0
2006-07-26 00:21:00,0.68338,0.68338,0.68334,0.68334,37400002.0
2006-07-26 00:22:00,0.68337,0.68339,0.68332,0.68339,81200000.0
2006-07-26 00:23:00,0.68335,0.68335,0.68333,0.68333,111599999.0
2006-07-26 00:24:00,0.68336,0.68339,0.68333,0.68333,150400002.0
2006-07-26 00:25:00,0.68333,0.68335,0.68329,0.68333,89399999.0
2006-07-26 00:26:00,0.68337,0.68338,0.68336,0.68337,61700001.0
2006-07-26 00:27:00,0.68339,0.68339,0.6833,0.68334,91600000.0
2006-07-26 00:28:00,0.68334,0.68334,0.68329,0.68329,137800003.0
2006-07-26 00:29:00,0.6833,0.6833,0.68322,0.68322,102200000.0
2006-07-26 00:30:00,0.6833,0.6833,0.68325,0.68328,102300000.0
2006-07-26 00:31:00,0.68328,0.6833,0.68328,0.6833,55800001.0
2006-07-26 00:32:00,0.68331,0.6834,0.6833,0.6834,174900000.0
2006-07-26 00:33:00,0.68335,0.6834,0.68332,0.68337,227000003.0
2006-07-26 00:34:00,0.6833,0.68338,0.6833,0.68335,170199998.0
2006-07-26 00:35:00,0.6833,0.68337,0.6833,0.68337,158000003.0
2006-07-26 00:36:00,0.68333,0.68333,0.68332,0.68332,68699998.0
2006-07-26 00:37:00,0.68335,0.68335,0.68332,0.68332,44700002.0
2006-07-26 00:38:00,0.68332,0.68332,0.68332,0.68332,45400000.0
2006-07-26 00:39:00,0.6833,0.68335,0.6833,0.68335,8800000.0
2006-07-26 00:40:00,0.68335,0.68335,0.68328,0.6833,171000004.0
2006-07-26 00:41:00,0.68335,0.68338,0.6833,0.68335,194500002.0
2006-07-26 00:42:00,0.68332,0.68332,0.68332,0.68332,11200000.0
2006-07-26 00:43:00,0.6833,0.68335,0.6833,0.68335,39999998.0
2006-07-26 00:44:00,0.68338,0.68338,0.6833,0.68333,116699999.0
2006-07-26 00:45:00,0.68333,0.68333,0.68333,0.68333,1700000.0
2006-07-26 00:46:00,0.68335,0.68335,0.6833,0.68333,115600000.0
2006-07-26 00:47:00,0.68334,0.68337,0.68331,0.68331,138299999.0
2006-07-26 00:48:00,0.68333,0.68335,0.68332,0.68335,198599999.0
2006-07-26 00:49:00,0.68334,0.68334,0.68321,0.68323,185800000.0
2006-07-26 00:50:00,0.68332,0.68333,0.68322,0.68329,220199998.0
2006-07-26 00:51:00,0.6833,0.68332,0.68317,0.68332,109200002.0
2006-07-26 00:52:00,0.68328,0.6833,0.68325,0.68325,79000002.0
2006-07-26 00:53:00,0.68325,0.68326,0.68323,0.68323,81400002.0
2006-07-26 00:54:00,0.68326,0.6833,0.68326,0.68327,163999999.0
2006-07-26 00:55:00,0.68331,0.68334,0.68328,0.68328,138000001.0
2006-07-26 00:56:00,0.68325,0.6833,0.68322,0.68327,112400001.0
2006-07-26 00:57:00,0.68329,0.68338,0.68328,0.68337,69700001.0
2006-07-26 00:58:00,0.68335,0.68341,0.68335,0.68337,95000002.0
2006-07-26 00:59:00,0.68334,0.68338,0.68334,0.68338,38499998.0
2006-07-26 01:00:00,0.68335,0.68337,0.68335,0.68337,85700001.0
2006-07-26 01:01:00,0.68337,0.68337,0.68333,0.68333,26400000.0
2006-07-26 01:02:00,0.68336,0.68336,0.68334,0.68334,41500001.0
2006-07-26 01:03:00,0.68333,0.68337,0.68332,0.68336,202000001.0
2006-07-26 01:04:00,0.68332,0.68335,0.6833,0.68335,54500000.0
2006-07-26 01:05:00,0.68331,0.68331,0.68322,0.68322,50299998.0
2006-07-26 01:06:00,0.6832,0.6832,0.68317,0.6832,178200005.0
2006-07-26 01:07:00,0.68317,0.6832,0.68307,0.68307,89600001.0
2006-07-26 01:08:00,0.68311,0.68319,0.68311,0.68313,188500001.0
2006-07-26 01:09:00,0.68317,0.68321,0.68312,0.68318,114699998.0
2006-07-26 01:10:00,0.68319,0.68319,0.68312,0.68313,196899999.0
2006-07-26 01:11:00,0.68314,0.68319,0.68314,0.68315,115300000.0
2006-07-26 01:12:00,0.68313,0.68318,0.68311,0.68312,96600001.0
2006-07-26 01:13:00,0.68313,0.68324,0.68313,0.68324,106600000.0
2006-07-26 01:14:00,0.68323,0.68325,0.68316,0.68318,123400003.0
2006-07-26 01:15:00,0.68316,0.68322,0.68316,0.68322,85499999.0
2006-07-26 01:16:00,0.68323,0.68323,0.68319,0.68321,86799998.0
2006-07-26 01:17:00,0.68322,0.68323,0.68321,0.68321,50999999.0
2006-07-26 01:18:00,0.6832,0.68325,0.6832,0.68325,8100000.0
2006-07-26 01:19:00,0.68326,0.68327,0.68319,0.68324,71099999.0
2006-07-26 01:20:00,0.68325,0.68325,0.68318,0.68325,193299998.0
2006-07-26 01:21:00,0.68324,0.68333,0.68324,0.68333,103599999.0
2006-07-26 01:22:00,0.68336,0.68336,0.68329,0.68332,48200002.0
2006-07-26 01:23:00,0.68326,0.68326,0.68321,0.68321,49500000.0
2006-07-26 01:24:00,0.68322,0.68324,0.68319,0.68319,166200004.0
2006-07-26 01:25:00,0.68322,0.6833,0.6832,0.68327,100699998.0
2006-07-26 01:26:00,0.68333,0.68336,0.68333,0.68335,130099999.0
2006-07-26 01:27:00,0.6834,0.6834,0.68335,0.68335,126200002.0
2006-07-26 01:28:00,0.68344,0.6835,0.68342,0.68347,129300000.0
2006-07-26 01:29:00,0.6835,0.6835,0.68345,0.68349,88499998.0
2006-07-26 01:30:00,0.68344,0.68349,0.68344,0.68347,89100001.0
2006-07-26 01:31:00,0.68343,0.68349,0.68343,0.68346,45500000.0
2006-07-26 01:32:00,0.68351,0.68351,0.68345,0.68346,75000001.0
2006-07-26 01:33:00,0.68341,0.68345,0.68338,0.68345,94600002.0
2006-07-26 01:34:00,0.68349,0.68349,0.68342,0.68342,122399995.0
2006-07-26 01:35:00,0.68341,0.68341,0.68334,0.68335,128199997.0
2006-07-26 01:36:00,0.68338,0.68342,0.68338,0.68341,107899997.0
2006-07-26 01:37:00,0.68345,0.68345,0.68338,0.6834,123600000.0
2006-07-26 01:38:00,0.68338,0.68345,0.68333,0.68337,158099999.0
2006-07-26 01:39:00,0.68342,0.68344,0.68338,0.68343,101599999.0
2006-07-26 01:40:00,0.68343,0.68348,0.68339,0.68339,223199999.0
2006-07-26 01:41:00,0.68339,0.68342,0.68338,0.68338,99599998.0
2006-07-26 01:42:00,0.68337,0.68337,0.68332,0.68333,116700003.0
2006-07-26 01:43:00,0.68337,0.68342,0.68336,0.68337,179900001.0
2006-07-26 01:44:00,0.68339,0.68339,0.68331,0.68332,178600000.0
2006-07-26 01:45:00,0.68332,0.68332,0.68322,0.6833,85900001.0
2006-07-26 01:46:00,0.68332,0.68337,0.68331,0.68331,71900000.0
2006-07-26 01:47:00,0.68334,0.68337,0.6833,0.68337,199300002.0
2006-07-26 01:48:00,0.68332,0.68332,0.68321,0.68322,125699999.0
2006-07-26 01:49:00,0.6832,0.68327,0.6832,0.68321,164800000.0
2006-07-26 01:50:00,0.68319,0.68323,0.68316,0.68316,45000000.0
2006-07-26 01:51:00,0.68321,0.68325,0.6832,0.68325,106300000.0
2006-07-26 01:52:00,0.68323,0.68323,0.68317,0.68319,127000002.0
2006-07-26 01:53:00,0.68322,0.68328,0.68322,0.68322,138100000.0
2006-07-26 01:54:00,0.68317,0.68323,0.6831,0.68314,197399997.0
2006-07-26 01:55:00,0.68314,0.68319,0.68314,0.68315,79200000.0
2006-07-26 01:56:00,0.68312,0.68315,0.6831,0.68313,275500002.0
2006-07-26 01:57:00,0.68312,0.68318,0.68312,0.68318,95699999.0
2006-07-26 01:58:00,0.68316,0.68317,0.68315,0.68317,22900001.0
2006-07-26 01:59:00,0.68315,0.68315,0.68312,0.68312,140599999.0
2006-07-26 02:00:00,0.6831,0.68315,0.68308,0.68308,115600004.0
2006-07-26 02:01:00,0.68317,0.68321,0.68312,0.6832,333199997.0
2006-07-26 02:02:00,0.68318,0.68327,0.68317,0.68317,102499999.0
2006-07-26 02:03:00,0.68321,0.68329,0.6832,0.6832,43500001.0
2006-07-26 02:04:00,0.68322,0.68326,0.6832,0.68326,93400001.0
2006-07-26 02:05:00,0.68325,0.68328,0.68315,0.68328,156500002.0
2006-07-26 02:06:00,0.68326,0.6833,0.68321,0.68325,113399998.0
2006-07-26 02:07:00,0.68329,0.68331,0.68323,0.68326,142400001.0
2006-07-26 02:08:00,0.6833,0.68335,0.68327,0.68327,119800004.0
2006-07-26 02:09:00,0.68333,0.68336,0.68329,0.68329,79900001.0
2006-07-26 02:10:00,0.6833,0.68334,0.6833,0.68331,40900000.0
2006-07-26 02:11:00,0.68333,0.68333,0.68332,0.68332,39900000.0
2006-07-26 02:12:00,0.68325,0.68327,0.68325,0.68327,20600000.0
2006-07-26 02:13:00,0.68327,0.68334,0.68324,0.68327,104200004.0
2006-07-26 02:14:00,0.68325,0.68329,0.68323,0.68323,56100000.0
2006-07-26 02:15:00,0.68325,0.68329,0.68317,0.68325,203399998.0
2006-07-26 02:16:00,0.68324,0.68331,0.68323,0.68328,218400000.0
2006-07-26 02:17:00,0.68325,0.68331,0.68324,0.68331,151200000.0
2006-07-26 02:18:00,0.68329,0.6833,0.68321,0.68323,33500000.0
2006-07-26 02:19:00,0.68328,0.68333,0.68327,0.68327,93100000.0
2006-07-26 02:20:00,0.68325,0.68336,0.68325,0.68327,148399998.0
2006-07-26 02:21:00,0.68322,0.68336,0.68322,0.68329,172200001.0
2006-07-26 02:22:00,0.68333,0.68345,0.68333,0.68345,62200000.0
2006-07-26 02:23:00,0.68344,0.68344,0.68335,0.68335,94699998.0
2006-07-26 02:24:00,0.68336,0.68336,0.68326,0.68332,95699998.0
2006-07-26 02:25:00,0.68333,0.68333,0.68325,0.6833,179599999.0
2006-07-26 02:26:00,0.68328,0.68328,0.68318,0.68318,143700002.0
2006-07-26 02:27:00,0.68315,0.68319,0.68311,0.68311,135400002.0
2006-07-26 02:28:00,0.68313,0.68315,0.6831,0.6831,141800003.0
2006-07-26 02:29:00,0.68312,0.68315,0.6831,0.68315,95800000.0
2006-07-26 02:30:00,0.68313,0.68321,0.68313,0.68314,197399998.0
2006-07-26 02:31:00,0.68309,0.68314,0.68306,0.68307,95899999.0
2006-07-26 02:32:00,0.68307,0.68307,0.68305,0.68306,151600000.0
2006-07-26 02:33:00,0.68303,0.68308,0.68302,0.68305,163500000.0
2006-07-26 02:34:00,0.683,0.68304,0.683,0.68304,74999998.0
2006-07-26 02:35:00,0.68301,0.68308,0.68301,0.68303,147100001.0
2006-07-26 02:36:00,0.68303,0.68312,0.68302,0.68312,47900001.0
2006-07-26 02:37:00,0.68313,0.68315,0.68312,0.68315,189499999.0
2006-07-26 02:38:00,0.68316,0.68318,0.68313,0.68318,81600001.0
2006-07-26 02:39:00,0.68319,0.68322,0.68316,0.68316,103800000.0
2006-07-26 02:40:00,0.6832,0.6832,0.68315,0.6832,155599998.0
2006-07-26 02:41:00,0.68315,0.6832,0.68312,0.68319,215799997.0
2006-07-26 02:42:00,0.68318,0.68318,0.68307,0.68315,122700004.0
2006-07-26 02:43:00,0.6831,0.6832,0.68309,0.68312,96100002.0
2006-07-26 02:44:00,0.68307,0.6831,0.68307,0.6831,143600002.0
2006-07-26 02:45:00,0.68307,0.68313,0.68307,0.68309,57600002.0
2006-07-26 02:46:00,0.68305,0.6831,0.68305,0.68307,92399998.0
2006-07-26 02:47:00,0.68307,0.68307,0.68307,0.68307,32700001.0
2006-07-26 02:48:00,0.68309,0.68315,0.68309,0.6831,115799998.0
2006-07-26 02:49:00,0.68313,0.68313,0.68305,0.68305,45599999.0
2006-07-26 02:50:00,0.68303,0.68309,0.68303,0.68306,260499995.0
2006-07-26 02:51:00,0.68304,0.68308,0.68304,0.68308,177999997.0
2006-07-26 02:52:00,0.6831,0.68312,0.68302,0.68302,177799997.0
2006-07-26 02:53:00,0.68302,0.68303,0.68302,0.68303,141299999.0
2006-07-26 02:54:00,0.683,0.68305,0.68295,0.68305,168900002.0
2006-07-26 02:55:00,0.68304,0.68304,0.68298,0.68298,104600000.0
2006-07-26 02:56:00,0.6829,0.68293,0.68283,0.6829,214899998.0
2006-07-26 02:57:00,0.68294,0.68304,0.68294,0.68298,154800000.0
2006-07-26 02:58:00,0.68302,0.68302,0.68297,0.68302,194399998.0
2006-07-26 02:59:00,0.683,0.68302,0.68298,0.68299,48600000.0
2006-07-26 03:00:00,0.68302,0.68303,0.68298,0.68301,205500000.0
2006-07-26 03:01:00,0.68297,0.68304,0.68297,0.68299,104899997.0
2006-07-26 03:02:00,0.68302,0.68303,0.68302,0.68303,20699999.0
2006-07-26 03:03:00,0.68302,0.68303,0.68292,0.68294,161099996.0
2006-07-26 03:04:00,0.68294,0.68298,0.68294,0.68295,255400001.0
2006-07-26 03:05:00,0.68298,0.68305,0.68294,0.68295,182599999.0
2006-07-26 03:06:00,0.68295,0.68299,0.68292,0.68299,93100003.0
2006-07-26 03:07:00,0.68297,0.68304,0.68297,0.68301,163499996.0
2006-07-26 03:08:00,0.68297,0.68297,0.68294,0.68294,75300002.0
2006-07-26 03:09:00,0.68294,0.68294,0.68286,0.68286,71199999.0
2006-07-26 03:10:00,0.68288,0.68288,0.68283,0.68286,108200002.0
2006-07-26 03:11:00,0.68284,0.68288,0.68284,0.68284,107899997.0
2006-07-26 03:12:00,0.68284,0.68288,0.68279,0.68286,42299999.0
2006-07-26 03:13:00,0.68292,0.68292,0.68277,0.68277,169299997.0
2006-07-26 03:14:00,0.68284,0.68284,0.68283,0.68283,22300000.0
2006-07-26 03:15:00,0.68285,0.6829,0.68285,0.6829,164299996.0
2006-07-26 03:16:00,0.68287,0.68287,0.6828,0.6828,58400000.0
2006-07-26 03:17:00,0.68283,0.68284,0.68277,0.68284,41000000.0
2006-07-26 03:18:00,0.68285,0.6829,0.68281,0.6829,67099998.0
2006-07-26 03:19:00,0.6829,0.6829,0.6829,0.6829,46199999.0
2006-07-26 03:20:00,0.68287,0.68291,0.68282,0.68284,192199996.0
2006-07-26 03:21:00,0.68281,0.68281,0.68277,0.6828,150500001.0
2006-07-26 03:22:00,0.68278,0.68278,0.68272,0.68272,20700000.0
2006-07-26 03:23:00,0.68273,0.68277,0.68272,0.68274,111600001.0
2006-07-26 03:24:00,0.68272,0.68278,0.68272,0.68274,120399997.0
2006-07-26 03:25:00,0.68278,0.68281,0.68273,0.6828,118499999.0
2006-07-26 03:26:00,0.68285,0.68285,0.68283,0.68283,43000000.0
2006-07-26 03:27:00,0.68289,0.68293,0.68285,0.68285,237399999.0
2006-07-26 03:28:00,0.68288,0.68288,0.68288,0.68288,24700001.0
2006-07-26 03:29:00,0.6829,0.6829,0.6829,0.6829,16700001.0
2006-07-26 03:30:00,0.68291,0.68299,0.68291,0.68296,151700000.0
2006-07-26 03:31:00,0.68295,0.68295,0.68291,0.68292,90900001.0
2006-07-26 03:32:00,0.68299,0.68301,0.6829,0.6829,79800002.0
2006-07-26 03:33:00,0.68282,0.68282,0.68282,0.68282,8000000.0
2006-07-26 03:34:00,0.6829,0.68292,0.68282,0.68285,117000003.0
2006-07-26 03:35:00,0.68284,0.6829,0.68284,0.68287,198300003.0
2006-07-26 03:36:00,0.68287,0.68287,0.68286,0.68286,64799998.0
2006-07-26 03:37:00,0.68288,0.68295,0.68286,0.68291,101600002.0
2006-07-26 03:38:00,0.68293,0.68293,0.68288,0.68288,157199999.0
2006-07-26 03:39:00,0.6829,0.68298,0.68288,0.68298,103700000.0
2006-07-26 03:40:00,0.68294,0.68298,0.68294,0.68298,47099998.0
2006-07-26 03:41:00,0.68299,0.68299,0.68297,0.68297,48000001.0
2006-07-26 03:42:00,0.68299,0.68306,0.68299,0.68305,154399999.0
2006-07-26 03:43:00,0.68305,0.68305,0.68305,0.68305,13500000.0
2006-07-26 03:44:00,0.683,0.683,0.68299,0.68299,39900000.0
2006-07-26 03:45:00,0.68295,0.68297,0.68295,0.68297,62200001.0
2006-07-26 03:46:00,0.68293,0.683,0.68293,0.68298,171700002.0
2006-07-26 03:47:00,0.68297,0.68297,0.68289,0.68289,65400003.0
2006-07-26 03:48:00,0.68296,0.68298,0.68292,0.68298,145699999.0
2006-07-26 03:49:00,0.68295,0.68298,0.68292,0.68298,232099995.0
2006-07-26 03:50:00,0.68296,0.68301,0.68296,0.68298,94299999.0
2006-07-26 03:51:00,0.68298,0.683,0.68298,0.683,27000000.0
2006-07-26 03:52:00,0.683,0.68303,0.68293,0.68302,155499995.0
2006-07-26 03:53:00,0.68303,0.6831,0.68303,0.68303,128100002.0
2006-07-26 03:54:00,0.68305,0.68305,0.68297,0.68303,149199998.0
2006-07-26 03:55:00,0.68302,0.68302,0.683,0.683,77500000.0
2006-07-26 03:56:00,0.68296,0.68296,0.68287,0.68287,59800000.0
2006-07-26 03:57:00,0.68287,0.68292,0.68285,0.68285,81699998.0
2006-07-26 03:58:00,0.68279,0.68287,0.68279,0.68282,165600001.0
2006-07-26 03:59:00,0.68284,0.6829,0.68278,0.68278,43600000.0
2006-07-26 04:00:00,0.68287,0.6829,0.68285,0.68286,112500003.0
2006-07-26 04:01:00,0.68282,0.68287,0.68282,0.68285,177100001.0
2006-07-26 04:02:00,0.68281,0.68281,0.68274,0.68277,110300001.0
2006-07-26 04:03:00,0.68283,0.68283,0.68275,0.68275,19300000.0
2006-07-26 04:04:00,0.68276,0.68278,0.68273,0.68273,88900001.0
2006-07-26 04:05:00,0.6828,0.6828,0.68272,0.68272,144199995.0
2006-07-26 04:06:00,0.68276,0.68278,0.68275,0.68276,142700000.0
2006-07-26 04:07:00,0.68273,0.68273,0.68272,0.68272,63299999.0
2006-07-26 04:08:00,0.68272,0.68279,0.68272,0.68275,140500002.0
2006-07-26 04:09:00,0.68276,0.6828,0.68276,0.68277,86299998.0
2006-07-26 04:10:00,0.68278,0.68283,0.68278,0.68283,51800000.0
2006-07-26 04:11:00,0.6829,0.68292,0.68285,0.68285,134800000.0
2006-07-26 04:12:00,0.68291,0.68291,0.68283,0.68291,102600000.0
2006-07-26 04:13:00,0.68292,0.68293,0.68287,0.68287,110000001.0
2006-07-26 04:14:00,0.68283,0.68283,0.68279,0.68279,7200000.0
2006-07-26 04:15:00,0.68282,0.68285,0.6828,0.68285,108600003.0
2006-07-26 04:16:00,0.68287,0.68291,0.68287,0.68291,60000001.0
2006-07-26 04:17:00,0.68291,0.68291,0.68289,0.68289,54400001.0
2006-07-26 04:18:00,0.68287,0.68289,0.68285,0.68287,102300000.0
2006-07-26 04:19:00,0.68285,0.68286,0.68279,0.68279,122199998.0
2006-07-26 04:20:00,0.68277,0.6828,0.68277,0.68277,49300000.0
2006-07-26 04:21:00,0.68278,0.6828,0.68278,0.6828,14100000.0
2006-07-26 04:22:00,0.68278,0.68282,0.68275,0.68275,204700002.0
2006-07-26 04:23:00,0.68283,0.68283,0.68283,0.68283,46400002.0
2006-07-26 04:24:00,0.68276,0.68284,0.68276,0.68284,105199998.0
2006-07-26 04:25:00,0.68283,0.68283,0.68282,0.68282,37499999.0
2006-07-26 04:26:00,0.68273,0.6828,0.68273,0.68276,19900000.0
2006-07-26 04:27:00,0.68277,0.68279,0.68272,0.68275,117700001.0
2006-07-26 04:28:00,0.68278,0.68278,0.68272,0.68272,203199996.0
2006-07-26 04:29:00,0.68275,0.68276,0.68275,0.68276,47000000.0
2006-07-26 04:30:00,0.68278,0.68286,0.68278,0.68283,129200001.0
2006-07-26 04:31:00,0.68282,0.68283,0.68277,0.6828,119700003.0
2006-07-26 04:32:00,0.6828,0.6828,0.68277,0.68278,84499998.0
2006-07-26 04:33:00,0.6828,0.6828,0.6828,0.6828,7200000.0
2006-07-26 04:34:00,0.68276,0.68278,0.68275,0.68278,81400002.0
2006-07-26 04:35:00,0.68284,0.68284,0.68283,0.68283,11400000.0
2006-07-26 04:36:00,0.6829,0.6829,0.68282,0.68288,91800000.0
2006-07-26 04:37:00,0.6828,0.68285,0.6828,0.68282,31900000.0
2006-07-26 04:38:00,0.68282,0.6829,0.6828,0.6829,125600002.0
2006-07-26 04:39:00,0.68288,0.6829,0.68282,0.68285,251400005.0
2006-07-26 04:40:00,0.6829,0.6829,0.68288,0.68288,27100000.0
2006-07-26 04:41:00,0.68291,0.68291,0.68284,0.68284,97800000.0
2006-07-26 04:42:00,0.68285,0.6829,0.68282,0.68287,211300001.0
2006-07-26 04:43:00,0.68284,0.68287,0.6828,0.68282,180199999.0
2006-07-26 04:44:00,0.6828,0.68291,0.6828,0.68284,173700002.0
2006-07-26 04:45:00,0.68275,0.68285,0.68275,0.68285,145800005.0
2006-07-26 04:46:00,0.68282,0.68285,0.68278,0.68285,200800001.0
2006-07-26 04:47:00,0.68286,0.68288,0.68281,0.68282,141800002.0
2006-07-26 04:48:00,0.68283,0.68288,0.68283,0.68284,77500001.0
2006-07-26 04:49:00,0.6828,0.68293,0.6828,0.68293,242300006.0
2006-07-26 04:50:00,0.6829,0.6829,0.68282,0.68287,120400000.0
2006-07-26 04:51:00,0.68286,0.68288,0.68281,0.68288,113300000.0
2006-07-26 04:52:00,0.68287,0.6829,0.68287,0.6829,16400000.0
2006-07-26 04:53:00,0.68288,0.683,0.68288,0.68299,234700004.0
2006-07-26 04:54:00,0.68298,0.68298,0.68285,0.68285,183800003.0
2006-07-26 04:55:00,0.68286,0.68293,0.68283,0.68287,246400004.0
2006-07-26 04:56:00,0.68294,0.68297,0.68289,0.68297,99000003.0
2006-07-26 04:57:00,0.68291,0.68295,0.68291,0.68295,56800002.0
2006-07-26 04:58:00,0.68288,0.68292,0.68288,0.68291,153699998.0
2006-07-26 04:59:00,0.6829,0.6829,0.68287,0.68287,18400000.0
2006-07-26 05:00:00,0.68285,0.68288,0.68285,0.68288,51800000.0
2006-07-26 05:01:00,0.68285,0.68293,0.68285,0.68291,129499998.0
2006-07-26 05:02:00,0.68293,0.68293,0.68293,0.68293,34300000.0
2006-07-26 05:03:00,0.683,0.683,0.68294,0.68294,109999999.0
2006-07-26 05:04:00,0.68295,0.68299,0.68292,0.68295,183099996.0
2006-07-26 05:05:00,0.68298,0.68298,0.68298,0.68298,33500000.0
2006-07-26 05:06:00,0.68295,0.68295,0.68293,0.68293,66800001.0
2006-07-26 05:07:00,0.68291,0.68291,0.68289,0.68289,33400001.0
2006-07-26 05:08:00,0.68287,0.68287,0.6828,0.6828,187300000.0
2006-07-26 05:09:00,0.6828,0.68288,0.6828,0.68288,121300001.0
2006-07-26 05:10:00,0.68285,0.68286,0.68285,0.68286,107800004.0
2006-07-26 05:11:00,0.68288,0.68288,0.6828,0.6828,70900001.0
2006-07-26 05:12:00,0.68289,0.68289,0.68286,0.68286,27200001.0
2006-07-26 05:13:00,0.68291,0.68293,0.68287,0.6829,130300002.0
2006-07-26 05:14:00,0.68293,0.68294,0.68287,0.68288,200500001.0
2006-07-26 05:15:00,0.68287,0.68291,0.68285,0.68291,193000003.0
2006-07-26 05:16:00,0.68295,0.68298,0.68287,0.68298,91799999.0
2006-07-26 05:17:00,0.68293,0.68293,0.6829,0.6829,94699998.0
2006-07-26 05:18:00,0.68287,0.68295,0.68287,0.6829,170300000.0
2006-07-26 05:19:00,0.68297,0.68298,0.68295,0.68295,203199999.0
2006-07-26 05:20:00,0.68294,0.68299,0.68294,0.68299,44600000.0
2006-07-26 05:21:00,0.68292,0.683,0.68292,0.683,136000003.0
2006-07-26 05:22:00,0.68302,0.68303,0.68298,0.68298,115800001.0
2006-07-26 05:23:00,0.683,0.683,0.683,0.683,15100000.0
2006-07-26 05:24:00,0.68302,0.68302,0.68294,0.68295,165300004.0
2006-07-26 05:25:00,0.68304,0.68312,0.68304,0.6831,116700000.0
2006-07-26 05:26:00,0.6831,0.68312,0.68305,0.68305,121999998.0
2006-07-26 05:27:00,0.68306,0.68306,0.68305,0.68305,16400000.0
2006-07-26 05:28:00,0.68303,0.68305,0.68298,0.68298,131499997.0
2006-07-26 05:29:00,0.68302,0.68302,0.68298,0.68298,113900000.0
2006-07-26 05:30:00,0.68299,0.68302,0.68295,0.68295,160800000.0
2006-07-26 05:31:00,0.68295,0.68298,0.68295,0.68298,36600000.0
2006-07-26 05:32:00,0.68295,0.683,0.68295,0.68298,121200002.0
2006-07-26 05:33:00,0.68297,0.68305,0.68296,0.683,99099998.0
2006-07-26 05:34:00,0.68295,0.68297,0.68293,0.68294,127099996.0
2006-07-26 05:35:00,0.68295,0.68299,0.68295,0.68299,116800000.0
2006-07-26 05:36:00,0.68298,0.68298,0.68298,0.68298,8000000.0
2006-07-26 05:37:00,0.68298,0.68298,0.68295,0.68298,57099999.0
2006-07-26 05:38:00,0.683,0.68303,0.683,0.68303,7300000.0
2006-07-26 05:39:00,0.683,0.683,0.68297,0.68297,6200000.0
2006-07-26 05:40:00,0.68304,0.68307,0.68303,0.68305,170000005.0
2006-07-26 05:41:00,0.68305,0.68305,0.68302,0.68305,133300001.0
2006-07-26 05:42:00,0.68303,0.68305,0.68302,0.68305,103400003.0
2006-07-26 05:43:00,0.68305,0.68307,0.68305,0.68307,77300002.0
2006-07-26 05:44:00,0.6831,0.6831,0.68305,0.68305,92800001.0
2006-07-26 05:45:00,0.68303,0.68307,0.68295,0.68295,183999998.0
2006-07-26 05:46:00,0.683,0.683,0.683,0.683,8700000.0
2006-07-26 05:47:00,0.68295,0.68307,0.68295,0.68307,309600002.0
2006-07-26 05:48:00,0.6831,0.6831,0.68303,0.68305,86299998.0
2006-07-26 05:49:00,0.68309,0.68311,0.683,0.683,186800000.0
2006-07-26 05:50:00,0.68305,0.6831,0.68302,0.68302,118500001.0
2006-07-26 05:51:00,0.68301,0.68301,0.68291,0.68295,76799999.0
2006-07-26 05:52:00,0.68293,0.68295,0.68288,0.68295,217800002.0
2006-07-26 05:53:00,0.68293,0.68295,0.68292,0.68292,96699999.0
2006-07-26 05:54:00,0.68292,0.68298,0.68292,0.68295,49400001.0
2006-07-26 05:55:00,0.68295,0.68295,0.68292,0.68292,84800000.0
2006-07-26 05:56:00,0.68292,0.68297,0.68292,0.68297,77499998.0
2006-07-26 05:57:00,0.68293,0.68298,0.68293,0.68295,75400002.0
2006-07-26 05:58:00,0.68297,0.68297,0.68296,0.68296,65599998.0
2006-07-26 05:59:00,0.683,0.68303,0.683,0.68303,55299998.0
2006-07-26 06:00:00,0.68305,0.68305,0.68302,0.68305,74499999.0
2006-07-26 06:01:00,0.683,0.68304,0.683,0.68304,82900002.0
2006-07-26 06:02:00,0.68297,0.68297,0.68297,0.68297,11900000.0
2006-07-26 06:03:00,0.68301,0.68305,0.68301,0.68302,37500000.0
2006-07-26 06:04:00,0.68298,0.68299,0.68298,0.68299,46399998.0
2006-07-26 06:05:00,0.68298,0.683,0.68298,0.683,49400001.0
2006-07-26 06:06:00,0.68295,0.683,0.68295,0.68298,90600000.0
2006-07-26 06:07:00,0.683,0.68305,0.68298,0.68305,113100000.0
2006-07-26 06:08:00,0.68305,0.68305,0.68305,0.68305,7100000.0
2006-07-26 06:09:00,0.68303,0.68309,0.68303,0.68309,50600000.0
2006-07-26 06:10:00,0.68305,0.68305,0.68301,0.68305,141399996.0
2006-07-26 06:11:00,0.68305,0.68305,0.68302,0.68302,9500000.0
2006-07-26 06:12:00,0.68305,0.68308,0.68302,0.68302,104300001.0
2006-07-26 06:13:00,0.68307,0.68312,0.68307,0.68309,175600003.0
2006-07-26 06:14:00,0.68306,0.68315,0.68306,0.68314,183800001.0
2006-07-26 06:15:00,0.6831,0.68313,0.68309,0.68309,31600000.0
2006-07-26 06:16:00,0.68317,0.68319,0.6831,0.68312,75200000.0
2006-07-26 06:17:00,0.6831,0.6831,0.68305,0.68308,122199999.0
2006-07-26 06:18:00,0.68303,0.68304,0.68303,0.68304,41000000.0
2006-07-26 06:19:00,0.68308,0.68308,0.68305,0.68307,60599999.0
2006-07-26 06:20:00,0.68304,0.68309,0.68304,0.68308,157900001.0
2006-07-26 06:21:00,0.68308,0.68308,0.68307,0.68307,48900002.0
2006-07-26 06:22:00,0.68303,0.68303,0.68302,0.68302,9600000.0
2006-07-26 06:23:00,0.68298,0.683,0.68296,0.68298,130199998.0
2006-07-26 06:24:00,0.68297,0.68302,0.68295,0.68297,100300001.0
2006-07-26 06:25:00,0.68295,0.683,0.68295,0.68295,66999998.0
2006-07-26 06:26:00,0.68295,0.683,0.68295,0.68297,78899998.0
2006-07-26 06:27:00,0.68297,0.68303,0.68297,0.68297,165699999.0
2006-07-26 06:28:00,0.68299,0.68302,0.68296,0.683,190699996.0
2006-07-26 06:29:00,0.68299,0.68299,0.68295,0.68295,98600001.0
2006-07-26 06:30:00,0.68295,0.68301,0.68294,0.68301,106600000.0
2006-07-26 06:31:00,0.68297,0.683,0.68293,0.683,135800001.0
2006-07-26 06:32:00,0.683,0.68301,0.68294,0.68297,220799999.0
2006-07-26 06:33:00,0.68297,0.68301,0.68293,0.68299,77099998.0
2006-07-26 06:34:00,0.68302,0.68302,0.68296,0.68301,132000005.0
2006-07-26 06:35:00,0.68302,0.68304,0.68295,0.683,131900001.0
2006-07-26 06:36:00,0.683,0.683,0.683,0.683,1400000.0
2006-07-26 06:37:00,0.68302,0.68308,0.68296,0.68308,151100001.0
2006-07-26 06:38:00,0.68301,0.68302,0.68301,0.68302,31400000.0
2006-07-26 06:39:00,0.68298,0.68298,0.68291,0.68291,64999998.0
2006-07-26 06:40:00,0.68295,0.68297,0.68293,0.68297,82399999.0
2006-07-26 06:41:00,0.68294,0.683,0.68293,0.68295,146999998.0
2006-07-26 06:42:00,0.68289,0.68295,0.68289,0.68293,115799999.0
2006-07-26 06:43:00,0.68296,0.68297,0.68296,0.68297,3500000.0
2006-07-26 06:44:00,0.68297,0.68301,0.68297,0.683,236100002.0
2006-07-26 06:45:00,0.68307,0.68307,0.68298,0.68298,219799999.0
2006-07-26 06:46:00,0.68299,0.68305,0.68297,0.68299,159400000.0
2006-07-26 06:47:00,0.68302,0.68308,0.68302,0.68303,90999998.0
2006-07-26 06:48:00,0.68298,0.68301,0.68298,0.68301,61400000.0
2006-07-26 06:49:00,0.68299,0.68302,0.68291,0.68295,176700002.0
2006-07-26 06:50:00,0.68295,0.68302,0.68295,0.683,129899997.0
2006-07-26 06:51:00,0.68295,0.68295,0.6829,0.6829,28800000.0
2006-07-26 06:52:00,0.68294,0.68299,0.68294,0.68299,93100002.0
2006-07-26 06:53:00,0.68297,0.683,0.68291,0.68291,114900001.0
2006-07-26 06:54:00,0.68292,0.68292,0.68292,0.68292,63299999.0
2006-07-26 06:55:00,0.68296,0.683,0.68296,0.68296,153000000.0
2006-07-26 06:56:00,0.68295,0.68301,0.68292,0.68292,271599997.0
2006-07-26 06:57:00,0.6829,0.6829,0.6829,0.6829,49500000.0
2006-07-26 06:58:00,0.68295,0.68295,0.68295,0.68295,62500000.0
2006-07-26 06:59:00,0.6829,0.68295,0.6829,0.68295,79599996.0
2006-07-26 07:00:00,0.68292,0.68302,0.68292,0.68302,136299999.0
2006-07-26 07:01:00,0.68302,0.68309,0.68302,0.68307,191699992.0
2006-07-26 07:02:00,0.68307,0.68308,0.68303,0.68305,95600001.0
2006-07-26 07:03:00,0.6831,0.68312,0.68307,0.6831,178500002.0
2006-07-26 07:04:00,0.683,0.683,0.6828,0.68282,94899997.0
2006-07-26 07:05:00,0.68282,0.68285,0.68279,0.68285,128100004.0
2006-07-26 07:06:00,0.68283,0.68283,0.68279,0.68279,44200000.0
2006-07-26 07:07:00,0.68277,0.68277,0.68272,0.68272,82300000.0
2006-07-26 07:08:00,0.68271,0.68272,0.68271,0.68271,126000000.0
2006-07-26 07:09:00,0.68271,0.68275,0.68268,0.68275,148700005.0
2006-07-26 07:10:00,0.68272,0.68281,0.68272,0.6828,68600002.0
2006-07-26 07:11:00,0.6828,0.6828,0.68276,0.6828,173600003.0
2006-07-26 07:12:00,0.68275,0.68275,0.68275,0.68275,25500000.0
2006-07-26 07:13:00,0.68277,0.68284,0.68271,0.6828,202300003.0
2006-07-26 07:14:00,0.68282,0.68285,0.68274,0.68277,158900003.0
2006-07-26 07:15:00,0.6828,0.6828,0.68277,0.6828,186399998.0
2006-07-26 07:16:00,0.6828,0.68285,0.6828,0.68285,179400001.0
2006-07-26 07:17:00,0.68283,0.68286,0.68283,0.68286,117399996.0
2006-07-26 07:18:00,0.68286,0.68286,0.68276,0.68276,43300001.0
2006-07-26 07:19:00,0.68273,0.68277,0.68272,0.68275,144599999.0
2006-07-26 07:20:00,0.68273,0.68281,0.68273,0.68273,131400002.0
2006-07-26 07:21:00,0.68276,0.68278,0.68274,0.68274,90000000.0
2006-07-26 07:22:00,0.68275,0.68277,0.68275,0.68277,103200002.0
2006-07-26 07:23:00,0.68277,0.68278,0.68277,0.68278,43100001.0
2006-07-26 07:24:00,0.6828,0.68282,0.6828,0.68282,62199999.0
2006-07-26 07:25:00,0.6828,0.68283,0.6828,0.68283,9400000.0
2006-07-26 07:26:00,0.68284,0.68287,0.68281,0.68285,79300001.0
2006-07-26 07:27:00,0.6828,0.68286,0.6828,0.68285,110699998.0
2006-07-26 07:28:00,0.68284,0.68284,0.68278,0.6828,113800000.0
2006-07-26 07:29:00,0.6828,0.6828,0.68272,0.68275,106900000.0
2006-07-26 07:30:00,0.68276,0.68281,0.6827,0.68274,181900001.0
2006-07-26 07:31:00,0.68279,0.68279,0.68274,0.68274,77400001.0
2006-07-26 07:32:00,0.68274,0.68278,0.68273,0.68278,64700000.0
2006-07-26 07:33:00,0.68278,0.68278,0.68274,0.68274,71000000.0
2006-07-26 07:34:00,0.6827,0.68277,0.68268,0.68271,364199998.0
2006-07-26 07:35:00,0.68271,0.68275,0.68268,0.68273,127400002.0
2006-07-26 07:36:00,0.68275,0.68275,0.68273,0.68273,75100003.0
2006-07-26 07:37:00,0.68275,0.68275,0.68266,0.68274,295399996.0
2006-07-26 07:38:00,0.68275,0.68275,0.68271,0.68271,185000000.0
2006-07-26 07:39:00,0.68267,0.68275,0.68267,0.68267,128100001.0
2006-07-26 07:40:00,0.6827,0.6827,0.68268,0.6827,77200000.0
2006-07-26 07:41:00,0.6827,0.6827,0.68267,0.6827,128799998.0
2006-07-26 07:42:00,0.68269,0.68273,0.68268,0.68268,94200002.0
2006-07-26 07:43:00,0.68267,0.68279,0.68267,0.68273,129700003.0
2006-07-26 07:44:00,0.68277,0.68282,0.68277,0.68282,76599997.0
2006-07-26 07:45:00,0.68278,0.6828,0.68275,0.68275,102099998.0
2006-07-26 07:46:00,0.68276,0.68283,0.68276,0.68276,102399999.0
2006-07-26 07:47:00,0.68275,0.6828,0.68275,0.6828,124200002.0
2006-07-26 07:48:00,0.68277,0.68281,0.68277,0.68278,107200001.0
2006-07-26 07:49:00,0.68276,0.68278,0.68272,0.68273,78299999.0
2006-07-26 07:50:00,0.68273,0.68274,0.68271,0.68274,25200000.0
2006-07-26 07:51:00,0.68269,0.68277,0.68269,0.68272,204300002.0
2006-07-26 07:52:00,0.68277,0.68277,0.68275,0.68275,64000000.0
2006-07-26 07:53:00,0.68276,0.68276,0.68271,0.68271,8800000.0
2006-07-26 07:54:00,0.68271,0.68274,0.68269,0.68269,126299999.0
2006-07-26 07:55:00,0.6827,0.6827,0.6827,0.6827,600000.0
2006-07-26 07:56:00,0.68265,0.68273,0.68265,0.68273,201200000.0
2006-07-26 07:57:00,0.68272,0.68272,0.6826,0.68268,127100004.0
2006-07-26 07:58:00,0.6827,0.68272,0.68262,0.68265,128499998.0
2006-07-26 07:59:00,0.6827,0.68273,0.68265,0.68267,85200002.0
2006-07-26 08:00:00,0.68268,0.68276,0.68267,0.68269,187800000.0
2006-07-26 08:01:00,0.68263,0.68285,0.68263,0.68285,110900002.0
2006-07-26 08:02:00,0.6828,0.6828,0.68276,0.68276,139800003.0
2006-07-26 08:03:00,0.68277,0.68283,0.68276,0.68283,90999999.0
2006-07-26 08:04:00,0.68279,0.68282,0.68279,0.68281,100500001.0
2006-07-26 08:05:00,0.68281,0.68282,0.68271,0.68273,211699996.0
2006-07-26 08:06:00,0.68276,0.68281,0.68276,0.68277,171400000.0
2006-07-26 08:07:00,0.68266,0.68275,0.68266,0.68275,112800001.0
2006-07-26 08:08:00,0.68271,0.68276,0.68271,0.68275,211699998.0
2006-07-26 08:09:00,0.68278,0.68278,0.68277,0.68277,8800000.0
2006-07-26 08:10:00,0.68277,0.68278,0.68275,0.68276,181900002.0
2006-07-26 08:11:00,0.6827,0.68277,0.6827,0.68274,150399999.0
2006-07-26 08:12:00,0.68277,0.68281,0.68272,0.68272,212100003.0
2006-07-26 08:13:00,0.68267,0.68274,0.68265,0.68267,177600002.0
2006-07-26 08:14:00,0.68267,0.68267,0.68261,0.68263,51400000.0
2006-07-26 08:15:00,0.68259,0.6828,0.68259,0.6827,91200002.0
2006-07-26 08:16:00,0.68276,0.68279,0.68276,0.68279,61500001.0
2006-07-26 08:17:00,0.68286,0.68295,0.68283,0.68292,192299999.0
2006-07-26 08:18:00,0.68296,0.68299,0.68296,0.68299,44600000.0
2006-07-26 08:19:00,0.68303,0.68307,0.68296,0.68302,192399996.0
2006-07-26 08:20:00,0.68295,0.683,0.68286,0.68287,232999999.0
2006-07-26 08:21:00,0.68285,0.68292,0.68277,0.68277,151600000.0
2006-07-26 08:22:00,0.68276,0.68285,0.68276,0.68277,172800003.0
2006-07-26 08:23:00,0.68275,0.68283,0.68275,0.68283,40700002.0
2006-07-26 08:24:00,0.68281,0.68292,0.68281,0.6829,205299996.0
2006-07-26 08:25:00,0.68282,0.68284,0.68279,0.68279,76000002.0
2006-07-26 08:26:00,0.68277,0.68293,0.68277,0.68293,205300001.0
2006-07-26 08:27:00,0.68289,0.68294,0.68284,0.68291,271700000.0
2006-07-26 08:28:00,0.68292,0.68301,0.68288,0.68301,141200000.0
2006-07-26 08:29:00,0.68287,0.68287,0.68269,0.68269,127899997.0
2006-07-26 08:30:00,0.68264,0.68277,0.68264,0.68277,151000001.0
2006-07-26 08:31:00,0.68275,0.68279,0.68267,0.68275,95700001.0
2006-07-26 08:32:00,0.68273,0.68281,0.68273,0.6828,161800000.0
2006-07-26 08:33:00,0.68284,0.68288,0.68276,0.68278,116400002.0
2006-07-26 08:34:00,0.68284,0.68284,0.68266,0.68271,187500000.0
2006-07-26 08:35:00,0.68272,0.68278,0.68269,0.68275,182099999.0
2006-07-26 08:36:00,0.68277,0.68283,0.68277,0.68283,54600001.0
2006-07-26 08:37:00,0.68286,0.68293,0.68284,0.68293,166099997.0
2006-07-26 08:38:00,0.68288,0.68288,0.68278,0.68278,111000002.0
2006-07-26 08:39:00,0.68273,0.68283,0.68271,0.68283,72599999.0
2006-07-26 08:40:00,0.68279,0.68282,0.68278,0.68281,87600000.0
2006-07-26 08:41:00,0.6828,0.68285,0.68276,0.68285,78700001.0
2006-07-26 08:42:00,0.68284,0.68294,0.68283,0.6829,150899998.0
2006-07-26 08:43:00,0.68289,0.68296,0.68282,0.68282,75399998.0
2006-07-26 08:44:00,0.68281,0.6829,0.68276,0.6829,85899998.0
2006-07-26 08:45:00,0.68289,0.68294,0.68287,0.68288,150499999.0
2006-07-26 08:46:00,0.6829,0.68295,0.68283,0.68292,144699999.0
2006-07-26 08:47:00,0.68296,0.6831,0.68296,0.6831,144200002.0
2006-07-26 08:48:00,0.68313,0.68317,0.68313,0.68314,165999997.0
2006-07-26 08:49:00,0.68313,0.68315,0.68308,0.68315,100000001.0
2006-07-26 08:50:00,0.68311,0.68317,0.68308,0.68311,157800002.0
2006-07-26 08:51:00,0.68305,0.68309,0.68303,0.68303,162800000.0
2006-07-26 08:52:00,0.68297,0.68305,0.68295,0.68305,101900001.0
2006-07-26 08:53:00,0.68308,0.68308,0.68301,0.68303,144400005.0
2006-07-26 08:54:00,0.68307,0.68322,0.68307,0.68318,211500004.0
2006-07-26 08:55:00,0.68318,0.6832,0.68309,0.68312,142199998.0
2006-07-26 08:56:00,0.68316,0.68317,0.6831,0.68314,130899998.0
2006-07-26 08:57:00,0.68311,0.68319,0.68306,0.68313,152200004.0
2006-07-26 08:58:00,0.68308,0.68308,0.683,0.68303,115700003.0
2006-07-26 08:59:00,0.68299,0.68309,0.68298,0.68307,156500003.0
2006-07-26 09:00:00,0.68307,0.68313,0.68305,0.68313,128300000.0
2006-07-26 09:01:00,0.68313,0.68313,0.68299,0.68303,109999998.0
2006-07-26 09:02:00,0.68303,0.68309,0.68298,0.683,290900001.0
2006-07-26 09:03:00,0.68298,0.683,0.68295,0.68295,137600002.0
2006-07-26 09:04:00,0.68302,0.68304,0.68301,0.68302,64700000.0
2006-07-26 09:05:00,0.68304,0.68306,0.68297,0.68306,148500001.0
2006-07-26 09:06:00,0.68306,0.68306,0.68297,0.68297,11700000.0
2006-07-26 09:07:00,0.68307,0.68314,0.68305,0.68305,213199999.0
2006-07-26 09:08:00,0.68304,0.68314,0.68302,0.68309,143199998.0
2006-07-26 09:09:00,0.68316,0.68317,0.68309,0.68316,110699998.0
2006-07-26 09:10:00,0.6832,0.68325,0.68317,0.68317,121700002.0
2006-07-26 09:11:00,0.68317,0.68324,0.68316,0.6832,214400000.0
2006-07-26 09:12:00,0.68316,0.68316,0.68311,0.68312,169299998.0
2006-07-26 09:13:00,0.68317,0.6832,0.68312,0.68316,116099998.0
2006-07-26 09:14:00,0.68313,0.68314,0.68313,0.68314,68800001.0
2006-07-26 09:15:00,0.68305,0.68316,0.68303,0.68316,92000000.0
2006-07-26 09:16:00,0.6832,0.6832,0.68314,0.68318,129300000.0
2006-07-26 09:17:00,0.68314,0.68323,0.68314,0.68318,190600003.0
2006-07-26 09:18:00,0.68317,0.68326,0.68317,0.68323,174099998.0
2006-07-26 09:19:00,0.6832,0.6832,0.6831,0.6831,169199996.0
2006-07-26 09:20:00,0.68312,0.68318,0.6831,0.68318,130700002.0
2006-07-26 09:21:00,0.68315,0.68316,0.6831,0.68313,212300001.0
2006-07-26 09:22:00,0.6831,0.6832,0.68307,0.6832,77499998.0
2006-07-26 09:23:00,0.68321,0.68322,0.68317,0.68321,181500000.0
2006-07-26 09:24:00,0.68321,0.68323,0.68318,0.68321,179499997.0
2006-07-26 09:25:00,0.68315,0.68315,0.6831,0.6831,205900000.0
2006-07-26 09:26:00,0.68312,0.68312,0.68297,0.68297,141500002.0
2006-07-26 09:27:00,0.683,0.68302,0.68293,0.683,148699999.0
2006-07-26 09:28:00,0.683,0.68306,0.68297,0.68302,123899999.0
2006-07-26 09:29:00,0.68302,0.68311,0.68302,0.68303,137700002.0
2006-07-26 09:30:00,0.68302,0.68302,0.68296,0.68296,98299998.0
2006-07-26 09:31:00,0.68292,0.68298,0.68292,0.68297,94299998.0
2006-07-26 09:32:00,0.68295,0.683,0.68295,0.68297,106500000.0
2006-07-26 09:33:00,0.68296,0.68299,0.68294,0.68294,158200006.0
2006-07-26 09:34:00,0.68295,0.68303,0.68295,0.68298,68100001.0
2006-07-26 09:35:00,0.68297,0.68297,0.68289,0.68294,84799998.0
2006-07-26 09:36:00,0.68288,0.68305,0.68288,0.68297,106700000.0
2006-07-26 09:37:00,0.683,0.68302,0.68295,0.68302,65899998.0
2006-07-26 09:38:00,0.68304,0.68304,0.68299,0.68302,113400000.0
2006-07-26 09:39:00,0.68299,0.68309,0.68299,0.68309,162899997.0
2006-07-26 09:40:00,0.683,0.68303,0.68295,0.68303,99699999.0
2006-07-26 09:41:00,0.68305,0.6831,0.68301,0.68307,246100003.0
2006-07-26 09:42:00,0.68315,0.68321,0.68309,0.68317,254399993.0
2006-07-26 09:43:00,0.68317,0.68326,0.68316,0.68326,114899999.0
2006-07-26 09:44:00,0.68318,0.68319,0.68318,0.68319,31900000.0
2006-07-26 09:45:00,0.68325,0.68336,0.68325,0.68335,214100001.0
2006-07-26 09:46:00,0.68334,0.68334,0.68322,0.68322,57400000.0
2006-07-26 09:47:00,0.68327,0.6833,0.68318,0.68321,209400001.0
2006-07-26 09:48:00,0.68321,0.68334,0.68321,0.68327,255800004.0
2006-07-26 09:49:00,0.68326,0.68334,0.68322,0.68329,219200003.0
2006-07-26 09:50:00,0.68331,0.68331,0.68322,0.68322,124000000.0
2006-07-26 09:51:00,0.6832,0.68322,0.68316,0.68318,182000001.0
2006-07-26 09:52:00,0.68319,0.68321,0.68318,0.6832,259299997.0
2006-07-26 09:53:00,0.6832,0.68325,0.68318,0.68325,169799999.0
2006-07-26 09:54:00,0.68318,0.68329,0.68318,0.68319,201099998.0
2006-07-26 09:55:00,0.68323,0.68324,0.68313,0.68323,210100000.0
2006-07-26 09:56:00,0.6832,0.68335,0.6832,0.68334,95700000.0
2006-07-26 09:57:00,0.68342,0.68342,0.6833,0.68331,142099999.0
2006-07-26 09:58:00,0.68325,0.68325,0.68312,0.68317,168700000.0
2006-07-26 09:59:00,0.68322,0.68325,0.68284,0.68284,88700002.0
2006-07-26 10:00:00,0.68292,0.68336,0.68292,0.68336,59300001.0
2006-07-26 10:01:00,0.68341,0.68347,0.68329,0.68347,316999995.0
2006-07-26 10:02:00,0.68349,0.68354,0.68337,0.68342,80000002.0
2006-07-26 10:03:00,0.68339,0.68344,0.68334,0.68344,166000001.0
2006-07-26 10:04:00,0.68341,0.68347,0.6834,0.68342,199999997.0
2006-07-26 10:05:00,0.68344,0.68351,0.68343,0.68343,99599999.0
2006-07-26 10:06:00,0.6834,0.6834,0.6833,0.68335,147399998.0
2006-07-26 10:07:00,0.68335,0.68341,0.68335,0.68336,92700000.0
2006-07-26 10:08:00,0.68337,0.68343,0.68335,0.68342,67099998.0
2006-07-26 10:09:00,0.68342,0.68345,0.68338,0.68343,147000002.0
2006-07-26 10:10:00,0.68347,0.68353,0.68347,0.68353,62200002.0
2006-07-26 10:11:00,0.68349,0.68349,0.68341,0.68345,131800003.0
2006-07-26 10:12:00,0.68338,0.68338,0.68337,0.68337,25500000.0
2006-07-26 10:13:00,0.6834,0.68347,0.68339,0.68347,135699998.0
2006-07-26 10:14:00,0.68349,0.68357,0.68349,0.68355,153400000.0
2006-07-26 10:15:00,0.68358,0.68358,0.68345,0.68345,140900000.0
2006-07-26 10:16:00,0.68344,0.68351,0.68344,0.6835,81500002.0
2006-07-26 10:17:00,0.68347,0.6836,0.68344,0.68356,203400001.0
2006-07-26 10:18:00,0.68355,0.68366,0.68355,0.68362,138700001.0
2006-07-26 10:19:00,0.68363,0.68363,0.68354,0.6836,161400004.0
2006-07-26 10:20:00,0.68359,0.68363,0.68356,0.68363,106500000.0
2006-07-26 10:21:00,0.68361,0.68364,0.68361,0.68364,27900000.0
2006-07-26 10:22:00,0.68365,0.68365,0.68355,0.6836,139299999.0
2006-07-26 10:23:00,0.68361,0.68365,0.68356,0.68361,144300001.0
2006-07-26 10:24:00,0.68364,0.68373,0.68364,0.6837,113699998.0
2006-07-26 10:25:00,0.6837,0.6837,0.68362,0.68368,210499999.0
2006-07-26 10:26:00,0.68371,0.68379,0.68371,0.68372,102100000.0
2006-07-26 10:27:00,0.68375,0.68389,0.68375,0.68386,64100001.0
2006-07-26 10:28:00,0.68379,0.68382,0.68374,0.6838,208500000.0
2006-07-26 10:29:00,0.68375,0.68375,0.68366,0.68372,248099999.0
2006-07-26 10:30:00,0.68372,0.68372,0.68367,0.68368,100400003.0
2006-07-26 10:31:00,0.68374,0.6838,0.68371,0.68371,89399998.0
2006-07-26 10:32:00,0.68375,0.6838,0.68372,0.68375,137700001.0
2006-07-26 10:33:00,0.68373,0.68377,0.68369,0.6837,282599993.0
2006-07-26 10:34:00,0.68375,0.68377,0.68369,0.68374,147299998.0
2006-07-26 10:35:00,0.68379,0.68389,0.68379,0.68382,159499997.0
2006-07-26 10:36:00,0.68377,0.68382,0.68377,0.6838,150000000.0
2006-07-26 10:37:00,0.68378,0.68378,0.68372,0.68372,86200002.0
2006-07-26 10:38:00,0.6837,0.6838,0.6837,0.68375,221500000.0
2006-07-26 10:39:00,0.68372,0.68372,0.68368,0.68368,75999998.0
2006-07-26 10:40:00,0.68369,0.68375,0.68369,0.68373,66700000.0
2006-07-26 10:41:00,0.6837,0.68374,0.68364,0.6837,86199998.0
2006-07-26 10:42:00,0.68371,0.68373,0.68366,0.68366,125100003.0
2006-07-26 10:43:00,0.68372,0.68373,0.68364,0.68369,168700001.0
2006-07-26 10:44:00,0.68368,0.68371,0.6836,0.68371,261099997.0
2006-07-26 10:45:00,0.68369,0.68373,0.68366,0.68373,155699997.0
2006-07-26 10:46:00,0.68365,0.68372,0.68365,0.68366,133700000.0
2006-07-26 10:47:00,0.68363,0.6837,0.6836,0.68368,258400000.0
2006-07-26 10:48:00,0.68368,0.68368,0.68357,0.68361,175700004.0
2006-07-26 10:49:00,0.68361,0.68371,0.6836,0.68371,180699997.0
2006-07-26 10:50:00,0.6837,0.68371,0.68365,0.68368,109400001.0
2006-07-26 10:51:00,0.68375,0.68381,0.68373,0.68373,204199995.0
2006-07-26 10:52:00,0.68376,0.68376,0.6837,0.68375,176799997.0
2006-07-26 10:53:00,0.68376,0.68384,0.68376,0.68378,175999996.0
2006-07-26 10:54:00,0.68384,0.68391,0.68381,0.68381,135300000.0
2006-07-26 10:55:00,0.6838,0.68388,0.68375,0.68388,56600000.0
2006-07-26 10:56:00,0.68385,0.68393,0.68384,0.68393,114500001.0
2006-07-26 10:57:00,0.6839,0.68398,0.6839,0.68397,204200002.0
2006-07-26 10:58:00,0.68398,0.68399,0.68394,0.68396,143600003.0
2006-07-26 10:59:00,0.68397,0.684,0.68391,0.68398,140299997.0
2006-07-26 11:00:00,0.68398,0.68401,0.68394,0.68397,248200002.0
2006-07-26 11:01:00,0.68395,0.68395,0.68386,0.68386,71700000.0
2006-07-26 11:02:00,0.68394,0.68399,0.68394,0.68399,63400000.0
2006-07-26 11:03:00,0.68405,0.6841,0.684,0.68409,146800002.0
2006-07-26 11:04:00,0.68411,0.68411,0.68402,0.68405,92800000.0
2006-07-26 11:05:00,0.68402,0.68407,0.684,0.684,92400002.0
2006-07-26 11:06:00,0.68402,0.68409,0.68402,0.68409,111500001.0
2006-07-26 11:07:00,0.68404,0.68406,0.68399,0.68399,164300000.0
2006-07-26 11:08:00,0.68399,0.68406,0.68399,0.68403,186500003.0
2006-07-26 11:09:00,0.68399,0.68399,0.68396,0.68396,146699999.0
2006-07-26 11:10:00,0.68397,0.68403,0.68397,0.68397,92799998.0
2006-07-26 11:11:00,0.68398,0.68398,0.68391,0.68391,114699997.0
2006-07-26 11:12:00,0.68393,0.68398,0.68388,0.68393,178200001.0
2006-07-26 11:13:00,0.68386,0.68388,0.68383,0.68388,98999999.0
2006-07-26 11:14:00,0.68394,0.68395,0.68385,0.68389,49200000.0
2006-07-26 11:15:00,0.68395,0.68397,0.68394,0.68395,122200000.0
2006-07-26 11:16:00,0.68395,0.68398,0.68389,0.68398,204100000.0
2006-07-26 11:17:00,0.68398,0.68398,0.68389,0.68393,134700002.0
2006-07-26 11:18:00,0.68394,0.68398,0.68391,0.68395,120000002.0
2006-07-26 11:19:00,0.68394,0.68394,0.68379,0.68393,241400001.0
2006-07-26 11:20:00,0.68393,0.68393,0.68385,0.68388,171300002.0
2006-07-26 11:21:00,0.68392,0.68392,0.68388,0.6839,149899998.0
2006-07-26 11:22:00,0.68393,0.68399,0.68389,0.68389,130799997.0
2006-07-26 11:23:00,0.68392,0.68395,0.6839,0.6839,89800001.0
2006-07-26 11:24:00,0.68394,0.68396,0.68387,0.6839,103800002.0
2006-07-26 11:25:00,0.68387,0.68388,0.68387,0.68388,147500001.0
2006-07-26 11:26:00,0.68386,0.68388,0.68382,0.68382,80699999.0
2006-07-26 11:27:00,0.68379,0.68386,0.68379,0.68386,53299999.0
2006-07-26 11:28:00,0.68386,0.68389,0.6838,0.68387,173099997.0
2006-07-26 11:29:00,0.68388,0.68388,0.68381,0.68382,105199999.0
2006-07-26 11:30:00,0.68387,0.68388,0.68379,0.68388,284899994.0
2006-07-26 11:31:00,0.68385,0.68387,0.68383,0.68385,193800003.0
2006-07-26 11:32:00,0.68393,0.684,0.68393,0.68398,131699999.0
2006-07-26 11:33:00,0.68399,0.68402,0.68395,0.68397,259500002.0
2006-07-26 11:34:00,0.684,0.68404,0.68396,0.68398,177199999.0
2006-07-26 11:35:00,0.68399,0.68399,0.68393,0.68393,99700001.0
2006-07-26 11:36:00,0.6839,0.68396,0.68385,0.68385,168499997.0
2006-07-26 11:37:00,0.68387,0.68393,0.68385,0.68393,114000000.0
2006-07-26 11:38:00,0.68395,0.68407,0.68395,0.68404,85300001.0
2006-07-26 11:39:00,0.68402,0.6841,0.68401,0.6841,168000000.0
2006-07-26 11:40:00,0.6841,0.68414,0.68402,0.68402,165199999.0
2006-07-26 11:41:00,0.68409,0.68415,0.68407,0.68408,235599999.0
2006-07-26 11:42:00,0.68403,0.68403,0.68399,0.68402,102200002.0
2006-07-26 11:43:00,0.68398,0.684,0.68392,0.684,117099998.0
2006-07-26 11:44:00,0.68398,0.68402,0.68392,0.68396,102200000.0
2006-07-26 11:45:00,0.68392,0.684,0.68388,0.68393,239400002.0
2006-07-26 11:46:00,0.6839,0.68397,0.6839,0.6839,175500000.0
2006-07-26 11:47:00,0.68391,0.68399,0.68391,0.68399,111700000.0
2006-07-26 11:48:00,0.68394,0.68398,0.68392,0.68392,101099999.0
2006-07-26 11:49:00,0.68389,0.68397,0.68389,0.68395,147999998.0
2006-07-26 11:50:00,0.68385,0.68393,0.68385,0.68393,141300000.0
2006-07-26 11:51:00,0.68396,0.68399,0.68391,0.68395,136300000.0
2006-07-26 11:52:00,0.68395,0.68395,0.68379,0.68385,191200004.0
2006-07-26 11:53:00,0.68385,0.68389,0.68384,0.68389,209800004.0
2006-07-26 11:54:00,0.68382,0.68392,0.68382,0.68385,48799999.0
2006-07-26 11:55:00,0.68392,0.68399,0.68389,0.68395,145200000.0
2006-07-26 11:56:00,0.68365,0.68376,0.68314,0.68376,93100000.0
2006-07-26 11:57:00,0.68393,0.68393,0.68373,0.68392,205400000.0
2006-07-26 11:58:00,0.68394,0.68395,0.68382,0.68384,88500001.0
2006-07-26 11:59:00,0.68385,0.6839,0.68383,0.68388,69500001.0
2006-07-26 12:00:00,0.68382,0.68389,0.68375,0.68387,233899999.0
2006-07-26 12:01:00,0.68396,0.68396,0.68371,0.68371,146999998.0
2006-07-26 12:02:00,0.68378,0.68378,0.68368,0.68375,190799999.0
2006-07-26 12:03:00,0.68379,0.68379,0.68369,0.68369,103600001.0
2006-07-26 12:04:00,0.68369,0.68369,0.68368,0.68369,85499998.0
2006-07-26 12:05:00,0.68372,0.68375,0.68372,0.68373,172400001.0
2006-07-26 12:06:00,0.68373,0.68378,0.68373,0.68375,176399999.0
2006-07-26 12:07:00,0.68375,0.68375,0.68367,0.68367,95800003.0
2006-07-26 12:08:00,0.6837,0.68373,0.68365,0.68373,95499998.0
2006-07-26 12:09:00,0.68371,0.68383,0.68369,0.68369,157099997.0
2006-07-26 12:10:00,0.68368,0.68374,0.68368,0.68374,27800000.0
2006-07-26 12:11:00,0.68374,0.68378,0.68373,0.68378,182599997.0
2006-07-26 12:12:00,0.68373,0.68373,0.68368,0.68368,105400003.0
2006-07-26 12:13:00,0.68368,0.68372,0.68368,0.68371,104500001.0
2006-07-26 12:14:00,0.68382,0.68392,0.68382,0.68388,123000002.0
2006-07-26 12:15:00,0.68385,0.6839,0.68385,0.68385,62800000.0
2006-07-26 12:16:00,0.68382,0.68403,0.68382,0.68403,128499998.0
2006-07-26 12:17:00,0.68407,0.68415,0.68401,0.68415,166299999.0
2006-07-26 12:18:00,0.6842,0.68433,0.6842,0.68427,181800001.0
2006-07-26 12:19:00,0.68429,0.68435,0.6842,0.6842,130900000.0
2006-07-26 12:20:00,0.68413,0.68429,0.68413,0.68429,128999999.0
2006-07-26 12:21:00,0.68427,0.68432,0.68425,0.68427,166399997.0
2006-07-26 12:22:00,0.68428,0.68428,0.68423,0.68423,80499998.0
2006-07-26 12:23:00,0.68418,0.68424,0.68418,0.68424,163899998.0
2006-07-26 12:24:00,0.68424,0.68424,0.68419,0.68424,132799999.0
2006-07-26 12:25:00,0.68424,0.68428,0.68418,0.68428,133600002.0
2006-07-26 12:26:00,0.68423,0.68423,0.68415,0.68415,118199998.0
2006-07-26 12:27:00,0.68411,0.68411,0.68403,0.68407,225299999.0
2006-07-26 12:28:00,0.684,0.684,0.68386,0.68387,110100001.0
2006-07-26 12:29:00,0.68388,0.68396,0.68385,0.68396,158000001.0
2006-07-26 12:30:00,0.68399,0.68405,0.68399,0.68405,175399999.0
2006-07-26 12:31:00,0.68408,0.68417,0.68408,0.68412,133400001.0
2006-07-26 12:32:00,0.68411,0.68412,0.6841,0.6841,82600001.0
2006-07-26 12:33:00,0.68417,0.68421,0.68415,0.68415,155900001.0
2006-07-26 12:34:00,0.68411,0.68411,0.68411,0.68411,43000000.0
2006-07-26 12:35:00,0.68407,0.68415,0.68407,0.68415,40899999.0
2006-07-26 12:36:00,0.68413,0.68419,0.68408,0.68419,200099996.0
2006-07-26 12:37:00,0.6842,0.68422,0.68414,0.68414,200699998.0
2006-07-26 12:38:00,0.68413,0.68423,0.68413,0.68422,134100000.0
2006-07-26 12:39:00,0.68426,0.68426,0.68415,0.68423,124899998.0
2006-07-26 12:40:00,0.68418,0.68421,0.68409,0.68412,125900002.0
2006-07-26 12:41:00,0.68417,0.6842,0.6841,0.6841,308299996.0
2006-07-26 12:42:00,0.6841,0.68419,0.68409,0.68415,264399995.0
2006-07-26 12:43:00,0.68412,0.68414,0.68407,0.68414,220599998.0
2006-07-26 12:44:00,0.68413,0.68423,0.68413,0.68419,223700002.0
2006-07-26 12:45:00,0.68421,0.68421,0.68412,0.68412,136299996.0
2006-07-26 12:46:00,0.68414,0.68414,0.6841,0.6841,76000000.0
2006-07-26 12:47:00,0.68412,0.68415,0.68412,0.68415,163799995.0
2006-07-26 12:48:00,0.68407,0.68412,0.68407,0.68412,34599999.0
2006-07-26 12:49:00,0.68413,0.68419,0.68411,0.68411,222499996.0
2006-07-26 12:50:00,0.68414,0.68417,0.68413,0.68415,285700001.0
2006-07-26 12:51:00,0.68415,0.68417,0.68409,0.68414,285699994.0
2006-07-26 12:52:00,0.68413,0.68413,0.68405,0.68407,177499998.0
2006-07-26 12:53:00,0.68409,0.68414,0.68398,0.68409,114000002.0
2006-07-26 12:54:00,0.68408,0.68412,0.68402,0.68408,73400000.0
2006-07-26 12:55:00,0.68414,0.68414,0.68413,0.68413,16800000.0
2006-07-26 12:56:00,0.68413,0.68413,0.68406,0.68407,151400003.0
2006-07-26 12:57:00,0.68403,0.68405,0.68402,0.68405,219999998.0
2006-07-26 12:58:00,0.68403,0.68408,0.684,0.684,84700003.0
2006-07-26 12:59:00,0.68399,0.68403,0.68392,0.68392,125400001.0
2006-07-26 13:00:00,0.68395,0.68398,0.68392,0.68392,100799999.0
2006-07-26 13:01:00,0.68397,0.684,0.68397,0.684,127299998.0
2006-07-26 13:02:00,0.68398,0.68402,0.68398,0.68402,104699996.0
2006-07-26 13:03:00,0.68395,0.68403,0.68395,0.684,185299998.0
2006-07-26 13:04:00,0.68397,0.68404,0.68396,0.68404,142000003.0
2006-07-26 13:05:00,0.68407,0.68407,0.68405,0.68405,7200000.0
2006-07-26 13:06:00,0.68411,0.68411,0.68401,0.68408,181299998.0
2006-07-26 13:07:00,0.68407,0.68414,0.68404,0.68405,210899999.0
2006-07-26 13:08:00,0.6841,0.68417,0.6841,0.68417,51400002.0
2006-07-26 13:09:00,0.68412,0.68419,0.68407,0.68407,61300000.0
2006-07-26 13:10:00,0.684,0.68405,0.684,0.68405,108799999.0
2006-07-26 13:11:00,0.68406,0.68406,0.68398,0.68403,30400000.0
2006-07-26 13:12:00,0.68411,0.68414,0.68407,0.68407,200700000.0
2006-07-26 13:13:00,0.68403,0.68407,0.68402,0.68407,99000001.0
2006-07-26 13:14:00,0.68409,0.68415,0.68408,0.6841,84000000.0
2006-07-26 13:15:00,0.68406,0.68415,0.68406,0.6841,75700000.0
2006-07-26 13:16:00,0.68408,0.68414,0.68408,0.68412,136399999.0
2006-07-26 13:17:00,0.68417,0.68417,0.68406,0.6841,158000004.0
2006-07-26 13:18:00,0.68405,0.68413,0.68405,0.6841,127800004.0
2006-07-26 13:19:00,0.68407,0.6841,0.68407,0.6841,33599999.0
2006-07-26 13:20:00,0.68406,0.68408,0.68403,0.68403,193899999.0
2006-07-26 13:21:00,0.68401,0.68409,0.68401,0.68409,16900000.0
2006-07-26 13:22:00,0.68405,0.68405,0.68405,0.68405,19100000.0
2006-07-26 13:23:00,0.68404,0.68406,0.68402,0.68402,66700000.0
2006-07-26 13:24:00,0.684,0.68411,0.684,0.6841,151599998.0
2006-07-26 13:25:00,0.6841,0.6841,0.68405,0.68405,105900000.0
2006-07-26 13:26:00,0.68404,0.68405,0.68394,0.68405,211600003.0
2006-07-26 13:27:00,0.68406,0.68411,0.68402,0.68406,274299993.0
2006-07-26 13:28:00,0.68406,0.68407,0.68399,0.68399,65500000.0
2006-07-26 13:29:00,0.68399,0.68403,0.68399,0.68401,151799999.0
2006-07-26 13:30:00,0.68395,0.68395,0.6838,0.68382,148000003.0
2006-07-26 13:31:00,0.6838,0.6838,0.6837,0.68374,154700000.0
2006-07-26 13:32:00,0.68373,0.68373,0.68366,0.68368,168500000.0
2006-07-26 13:33:00,0.6837,0.68375,0.6837,0.68375,273600002.0
2006-07-26 13:34:00,0.68377,0.68382,0.68377,0.68377,137399999.0
2006-07-26 13:35:00,0.6838,0.6838,0.68373,0.6838,82200000.0
2006-07-26 13:36:00,0.68384,0.68385,0.68379,0.68385,156300001.0
2006-07-26 13:37:00,0.68387,0.68397,0.68383,0.68397,40600000.0
2006-07-26 13:38:00,0.68394,0.68394,0.6839,0.6839,2300000.0
2006-07-26 13:39:00,0.68389,0.68396,0.68386,0.68387,238299998.0
2006-07-26 13:40:00,0.6839,0.6839,0.68377,0.68387,171600002.0
2006-07-26 13:41:00,0.68381,0.68381,0.68376,0.68376,90899997.0
2006-07-26 13:42:00,0.68382,0.68383,0.68377,0.68377,132500004.0
2006-07-26 13:43:00,0.68376,0.68385,0.68376,0.68382,210100003.0
2006-07-26 13:44:00,0.68382,0.68388,0.68382,0.68386,118900000.0
2006-07-26 13:45:00,0.68388,0.68394,0.68387,0.68387,139399999.0
2006-07-26 13:46:00,0.68388,0.6839,0.68385,0.68387,139800001.0
2006-07-26 13:47:00,0.6839,0.68395,0.6839,0.6839,194199998.0
2006-07-26 13:48:00,0.68392,0.68396,0.68387,0.68389,167700005.0
2006-07-26 13:49:00,0.68392,0.68392,0.68386,0.68388,80800000.0
2006-07-26 13:50:00,0.68385,0.68392,0.68385,0.6839,196599999.0
2006-07-26 13:51:00,0.68387,0.68392,0.68385,0.6839,196599997.0
2006-07-26 13:52:00,0.68387,0.6839,0.68387,0.68387,95100002.0
2006-07-26 13:53:00,0.68395,0.68395,0.68389,0.68395,174200002.0
2006-07-26 13:54:00,0.68394,0.68395,0.68387,0.68389,127700003.0
2006-07-26 13:55:00,0.68384,0.68384,0.68379,0.68379,41700000.0
2006-07-26 13:56:00,0.68377,0.6838,0.68373,0.68376,136300000.0
2006-07-26 13:57:00,0.6837,0.68375,0.6837,0.68374,103600003.0
2006-07-26 13:58:00,0.68378,0.68383,0.68378,0.68381,100399999.0
2006-07-26 13:59:00,0.68381,0.68383,0.68381,0.68383,33500001.0
2006-07-26 14:00:00,0.68386,0.68387,0.6838,0.68387,203099996.0
2006-07-26 14:01:00,0.68384,0.68384,0.68376,0.68377,217599999.0
2006-07-26 14:02:00,0.6838,0.6839,0.6838,0.6839,73300001.0
2006-07-26 14:03:00,0.6839,0.6839,0.68385,0.68385,27900000.0
2006-07-26 14:04:00,0.6839,0.68395,0.68389,0.68395,113200001.0
2006-07-26 14:05:00,0.6839,0.68393,0.68387,0.68387,55300001.0
2006-07-26 14:06:00,0.68391,0.68395,0.68389,0.68395,223100005.0
2006-07-26 14:07:00,0.6839,0.68395,0.68385,0.68385,171400001.0
2006-07-26 14:08:00,0.68389,0.68397,0.68389,0.68396,128500000.0
2006-07-26 14:09:00,0.68391,0.68391,0.68389,0.68389,50300000.0
2006-07-26 14:10:00,0.68393,0.68394,0.68385,0.68394,157400000.0
2006-07-26 14:11:00,0.68389,0.68398,0.68389,0.68397,212799999.0
2006-07-26 14:12:00,0.68392,0.68393,0.6839,0.68391,147300002.0
2006-07-26 14:13:00,0.68395,0.68395,0.68387,0.6839,141500004.0
2006-07-26 14:14:00,0.68387,0.68393,0.68384,0.68393,146199996.0
2006-07-26 14:15:00,0.68398,0.68399,0.68387,0.68387,131000000.0
2006-07-26 14:16:00,0.68388,0.68392,0.68388,0.68388,44800000.0
2006-07-26 14:17:00,0.6839,0.68395,0.68387,0.68387,101300000.0
2006-07-26 14:18:00,0.68391,0.68395,0.68386,0.68394,149900001.0
2006-07-26 14:19:00,0.68388,0.68389,0.68388,0.68389,8800000.0
2006-07-26 14:20:00,0.68388,0.68392,0.68385,0.6839,94299998.0
2006-07-26 14:21:00,0.68388,0.68392,0.68384,0.6839,137200001.0
2006-07-26 14:22:00,0.68387,0.6839,0.68385,0.6839,63800002.0
2006-07-26 14:23:00,0.68387,0.68388,0.68385,0.68386,77100000.0
2006-07-26 14:24:00,0.68387,0.68387,0.68383,0.68385,32800000.0
2006-07-26 14:25:00,0.68386,0.6839,0.68383,0.68384,199700002.0
2006-07-26 14:26:00,0.68383,0.68387,0.68383,0.68386,168599998.0
2006-07-26 14:27:00,0.68385,0.68385,0.68378,0.68378,238099995.0
2006-07-26 14:28:00,0.68378,0.68378,0.6837,0.68376,121499999.0
2006-07-26 14:29:00,0.68376,0.68376,0.68374,0.68374,16800000.0
2006-07-26 14:30:00,0.68365,0.68374,0.68365,0.6837,81000002.0
2006-07-26 14:31:00,0.68369,0.68376,0.68367,0.68368,199500000.0
2006-07-26 14:32:00,0.68368,0.68368,0.68367,0.68367,31800000.0
2006-07-26 14:33:00,0.68362,0.68368,0.68358,0.68358,109099999.0
2006-07-26 14:34:00,0.68359,0.68368,0.68359,0.68368,109399999.0
2006-07-26 14:35:00,0.68366,0.6837,0.68366,0.68368,129600001.0
2006-07-26 14:36:00,0.68369,0.68369,0.68361,0.68367,114500001.0
2006-07-26 14:37:00,0.68369,0.68371,0.68368,0.6837,159699996.0
2006-07-26 14:38:00,0.68373,0.68376,0.68368,0.68372,187699996.0
2006-07-26 14:39:00,0.68376,0.68376,0.68368,0.68372,222000003.0
2006-07-26 14:40:00,0.68374,0.68376,0.68369,0.68369,146899997.0
2006-07-26 14:41:00,0.68368,0.68368,0.68362,0.68367,210299999.0
2006-07-26 14:42:00,0.6837,0.6837,0.68363,0.68368,64100000.0
2006-07-26 14:43:00,0.68368,0.68371,0.68365,0.6837,146800002.0
2006-07-26 14:44:00,0.68374,0.68374,0.68368,0.68368,226799999.0
2006-07-26 14:45:00,0.68369,0.68372,0.68363,0.68363,239600004.0
2006-07-26 14:46:00,0.68366,0.68366,0.68359,0.6836,113400001.0
2006-07-26 14:47:00,0.68357,0.68357,0.68357,0.68357,41400002.0
2006-07-26 14:48:00,0.68357,0.68357,0.68353,0.68353,51099998.0
2006-07-26 14:49:00,0.68352,0.68353,0.68348,0.68349,181900001.0
2006-07-26 14:50:00,0.6835,0.68353,0.6835,0.68353,49400002.0
2006-07-26 14:51:00,0.68347,0.68352,0.68347,0.6835,76600000.0
2006-07-26 14:52:00,0.68347,0.6835,0.68347,0.6835,130299999.0
2006-07-26 14:53:00,0.68349,0.68349,0.68343,0.68349,108100003.0
2006-07-26 14:54:00,0.68351,0.68352,0.68342,0.6835,216900002.0
2006-07-26 14:55:00,0.68348,0.68348,0.68341,0.68348,104299999.0
2006-07-26 14:56:00,0.68341,0.68341,0.68328,0.6833,89599999.0
2006-07-26 14:57:00,0.68333,0.6834,0.68332,0.68337,174300002.0
2006-07-26 14:58:00,0.68341,0.68345,0.68339,0.68345,186100003.0
2006-07-26 14:59:00,0.68341,0.68346,0.68337,0.68342,120400000.0
2006-07-26 15:00:00,0.68338,0.68342,0.68338,0.68341,22300000.0
2006-07-26 15:01:00,0.68345,0.68345,0.68341,0.68343,97500000.0
2006-07-26 15:02:00,0.68341,0.68342,0.68331,0.68331,78899999.0
2006-07-26 15:03:00,0.68328,0.68336,0.68328,0.68331,232499996.0
2006-07-26 15:04:00,0.68332,0.68343,0.68332,0.68333,256899999.0
2006-07-26 15:05:00,0.68331,0.68332,0.6833,0.68331,126799999.0
2006-07-26 15:06:00,0.68328,0.68329,0.68324,0.68325,122500000.0
2006-07-26 15:07:00,0.6833,0.6833,0.68326,0.68326,107600001.0
2006-07-26 15:08:00,0.68323,0.68327,0.68316,0.68316,123000004.0
2006-07-26 15:09:00,0.68321,0.6833,0.68321,0.68322,71499998.0
2006-07-26 15:10:00,0.68323,0.68328,0.68323,0.68328,95499997.0
2006-07-26 15:11:00,0.68338,0.68348,0.68338,0.68348,153300002.0
2006-07-26 15:12:00,0.68344,0.68344,0.68337,0.6834,109900000.0
2006-07-26 15:13:00,0.68342,0.68345,0.68333,0.68333,189999999.0
2006-07-26 15:14:00,0.68331,0.68334,0.68328,0.6833,105499999.0
2006-07-26 15:15:00,0.68332,0.68333,0.6833,0.68331,56500001.0
2006-07-26 15:16:00,0.68325,0.68328,0.68322,0.68326,159900001.0
2006-07-26 15:17:00,0.68329,0.68329,0.68322,0.68322,120300003.0
2006-07-26 15:18:00,0.6832,0.6833,0.6832,0.6833,142899999.0
2006-07-26 15:19:00,0.68324,0.68344,0.68324,0.68342,225600002.0
2006-07-26 15:20:00,0.68343,0.68343,0.68334,0.68337,138200003.0
2006-07-26 15:21:00,0.68341,0.68341,0.68332,0.68332,110900001.0
2006-07-26 15:22:00,0.68332,0.68342,0.68332,0.6834,102899998.0
2006-07-26 15:23:00,0.68333,0.68341,0.68333,0.68341,114899998.0
2006-07-26 15:24:00,0.68343,0.68344,0.68332,0.68337,231500000.0
2006-07-26 15:25:00,0.68332,0.68332,0.68326,0.68327,21700000.0
2006-07-26 15:26:00,0.6834,0.68341,0.68326,0.68334,61600001.0
2006-07-26 15:27:00,0.68331,0.68331,0.68324,0.68324,137400001.0
2006-07-26 15:28:00,0.68325,0.6833,0.68324,0.6833,109699997.0
2006-07-26 15:29:00,0.68335,0.68335,0.68329,0.6833,135800001.0
2006-07-26 15:30:00,0.6833,0.68338,0.6833,0.68337,95400000.0
2006-07-26 15:31:00,0.68339,0.68341,0.68339,0.68341,115100000.0
2006-07-26 15:32:00,0.68337,0.68339,0.68333,0.68339,123400000.0
2006-07-26 15:33:00,0.68338,0.6834,0.68337,0.68337,183199997.0
2006-07-26 15:34:00,0.68337,0.68339,0.6833,0.68332,114900002.0
2006-07-26 15:35:00,0.68341,0.68341,0.68331,0.68335,104800000.0
2006-07-26 15:36:00,0.68333,0.68339,0.68333,0.68338,152000002.0
2006-07-26 15:37:00,0.68337,0.68342,0.68335,0.68335,169900002.0
2006-07-26 15:38:00,0.6834,0.6834,0.6834,0.6834,21500001.0
2006-07-26 15:39:00,0.6834,0.6834,0.68338,0.68338,56699999.0
2006-07-26 15:40:00,0.68339,0.68339,0.68331,0.68334,67000000.0
2006-07-26 15:41:00,0.68332,0.68335,0.6833,0.6833,168600000.0
2006-07-26 15:42:00,0.68336,0.68339,0.68331,0.68334,114000003.0
2006-07-26 15:43:00,0.68329,0.68335,0.68329,0.68329,122500000.0
2006-07-26 15:44:00,0.68332,0.68336,0.68328,0.68332,169400002.0
2006-07-26 15:45:00,0.68331,0.68336,0.68325,0.68331,118499999.0
2006-07-26 15:46:00,0.6833,0.6833,0.68327,0.68327,48700000.0
2006-07-26 15:47:00,0.68327,0.68332,0.68323,0.68325,97400000.0
2006-07-26 15:48:00,0.68326,0.6833,0.68323,0.68327,91699998.0
2006-07-26 15:49:00,0.68325,0.68331,0.68321,0.68329,127399999.0
2006-07-26 15:50:00,0.68329,0.68331,0.68326,0.68327,197400003.0
2006-07-26 15:51:00,0.68332,0.68336,0.68331,0.68331,77200000.0
2006-07-26 15:52:00,0.68327,0.6833,0.68324,0.68324,106400000.0
2006-07-26 15:53:00,0.68324,0.6833,0.68324,0.68325,111299999.0
2006-07-26 15:54:00,0.68326,0.68331,0.68325,0.68327,158800001.0
2006-07-26 15:55:00,0.6833,0.68341,0.6833,0.68338,180800002.0
2006-07-26 15:56:00,0.68339,0.68339,0.68331,0.68333,28700000.0
2006-07-26 15:57:00,0.68336,0.6834,0.68336,0.6834,1600000.0
2006-07-26 15:58:00,0.68336,0.68338,0.68334,0.68336,147300001.0
2006-07-26 15:59:00,0.68336,0.68336,0.68336,0.68336,59599998.0
2006-07-26 16:00:00,0.68341,0.68346,0.68332,0.68336,186000000.0
2006-07-26 16:01:00,0.68337,0.68338,0.68333,0.68333,101900001.0
2006-07-26 16:02:00,0.68331,0.68336,0.6833,0.68332,185600002.0
2006-07-26 16:03:00,0.68333,0.68333,0.68326,0.68329,109699998.0
2006-07-26 16:04:00,0.68331,0.68331,0.68318,0.6832,85800002.0
2006-07-26 16:05:00,0.68315,0.68322,0.68315,0.68318,172500005.0
2006-07-26 16:06:00,0.68316,0.6832,0.68313,0.6832,125899998.0
2006-07-26 16:07:00,0.68313,0.68313,0.683,0.68303,143599999.0
2006-07-26 16:08:00,0.68302,0.68318,0.68299,0.68318,155100005.0
2006-07-26 16:09:00,0.68317,0.68326,0.68317,0.68322,74800001.0
2006-07-26 16:10:00,0.6832,0.68323,0.68319,0.68321,64199998.0
2006-07-26 16:11:00,0.68323,0.68325,0.68317,0.68324,84400002.0
2006-07-26 16:12:00,0.68323,0.68325,0.68318,0.68318,138400005.0
2006-07-26 16:13:00,0.68318,0.68318,0.68311,0.68314,120200001.0
2006-07-26 16:14:00,0.68308,0.68308,0.68301,0.68307,164000000.0
2006-07-26 16:15:00,0.68308,0.68315,0.68299,0.68299,123199999.0
2006-07-26 16:16:00,0.683,0.68302,0.68293,0.68298,119700000.0
2006-07-26 16:17:00,0.68299,0.68307,0.68299,0.68307,32899998.0
2006-07-26 16:18:00,0.68307,0.68312,0.68307,0.68308,70499998.0
2006-07-26 16:19:00,0.68312,0.68313,0.68309,0.68311,127999998.0
2006-07-26 16:20:00,0.68312,0.68312,0.68307,0.68307,47000000.0
2006-07-26 16:21:00,0.68299,0.68302,0.68295,0.68295,151099999.0
2006-07-26 16:22:00,0.683,0.683,0.68295,0.68295,56200001.0
2006-07-26 16:23:00,0.68298,0.68299,0.68295,0.68299,111800000.0
2006-07-26 16:24:00,0.683,0.683,0.68295,0.68298,267200003.0
2006-07-26 16:25:00,0.68298,0.68306,0.68297,0.68302,131500001.0
2006-07-26 16:26:00,0.68298,0.68303,0.68294,0.68295,180399997.0
2006-07-26 16:27:00,0.683,0.68302,0.68297,0.68297,155899996.0
2006-07-26 16:28:00,0.683,0.68315,0.683,0.6831,180899998.0
2006-07-26 16:29:00,0.6831,0.68311,0.68304,0.68307,105400001.0
2006-07-26 16:30:00,0.68305,0.68307,0.68305,0.68307,107800002.0
2006-07-26 16:31:00,0.68302,0.68305,0.68302,0.68303,49600000.0
2006-07-26 16:32:00,0.68305,0.68311,0.68305,0.6831,188600003.0
2006-07-26 16:33:00,0.68308,0.68314,0.68305,0.6831,133299999.0
2006-07-26 16:34:00,0.68312,0.68312,0.68305,0.68305,154499997.0
2006-07-26 16:35:00,0.68309,0.68309,0.68299,0.68302,114099998.0
2006-07-26 16:36:00,0.68301,0.68315,0.68301,0.68311,148499997.0
2006-07-26 16:37:00,0.68309,0.68317,0.68302,0.68307,206300000.0
2006-07-26 16:38:00,0.68312,0.6832,0.68309,0.68309,203800000.0
2006-07-26 16:39:00,0.68309,0.68316,0.68309,0.68312,101299999.0
2006-07-26 16:40:00,0.68308,0.68315,0.68306,0.68308,202099997.0
2006-07-26 16:41:00,0.68305,0.68309,0.683,0.68309,162100001.0
2006-07-26 16:42:00,0.68307,0.6831,0.68305,0.6831,56600000.0
2006-07-26 16:43:00,0.68307,0.68316,0.68307,0.68315,248200009.0
2006-07-26 16:44:00,0.6831,0.68317,0.6831,0.6831,155199998.0
2006-07-26 16:45:00,0.68305,0.68309,0.68305,0.68308,101600001.0
2006-07-26 16:46:00,0.6831,0.68315,0.68308,0.68315,137499999.0
2006-07-26 16:47:00,0.68312,0.68312,0.68307,0.68307,63200000.0
2006-07-26 16:48:00,0.68309,0.68312,0.68303,0.68303,133200002.0
2006-07-26 16:49:00,0.68302,0.68311,0.68302,0.68304,63800001.0
2006-07-26 16:50:00,0.68308,0.68311,0.68305,0.68307,84599999.0
2006-07-26 16:51:00,0.68312,0.68312,0.68311,0.68311,36700000.0
2006-07-26 16:52:00,0.68316,0.68321,0.68313,0.68317,74499999.0
2006-07-26 16:53:00,0.68319,0.6832,0.68315,0.6832,219599998.0
2006-07-26 16:54:00,0.68319,0.6832,0.68315,0.6832,207900000.0
2006-07-26 16:55:00,0.6832,0.6832,0.68317,0.68317,54299999.0
2006-07-26 16:56:00,0.68315,0.6832,0.68314,0.68314,77799998.0
2006-07-26 16:57:00,0.68314,0.68316,0.68308,0.68316,189599998.0
2006-07-26 16:58:00,0.68306,0.68306,0.68298,0.68305,125399998.0
2006-07-26 16:59:00,0.68302,0.68305,0.68297,0.68297,186899998.0
2006-07-26 17:00:00,0.68292,0.683,0.68292,0.68295,169200000.0
2006-07-26 17:01:00,0.68297,0.68301,0.68296,0.683,232499998.0
2006-07-26 17:02:00,0.68299,0.68302,0.68296,0.683,217200005.0
2006-07-26 17:03:00,0.68298,0.68304,0.68294,0.683,146300001.0
2006-07-26 17:04:00,0.68304,0.68304,0.68296,0.68297,141299996.0
2006-07-26 17:05:00,0.68295,0.68301,0.68295,0.68297,208500001.0
2006-07-26 17:06:00,0.68292,0.68303,0.68292,0.683,204600000.0
2006-07-26 17:07:00,0.68298,0.68303,0.68296,0.68303,213999996.0
2006-07-26 17:08:00,0.683,0.683,0.68296,0.683,78000002.0
2006-07-26 17:09:00,0.68302,0.68309,0.68302,0.68302,159199998.0
2006-07-26 17:10:00,0.68309,0.68313,0.68304,0.68313,146900003.0
2006-07-26 17:11:00,0.68308,0.68308,0.68302,0.68302,102800000.0
2006-07-26 17:12:00,0.68299,0.68302,0.68294,0.683,82100000.0
2006-07-26 17:13:00,0.68299,0.683,0.68288,0.68298,154300001.0
2006-07-26 17:14:00,0.68303,0.68307,0.68303,0.68307,138700000.0
2006-07-26 17:15:00,0.68307,0.68312,0.68302,0.68307,316800002.0
2006-07-26 17:16:00,0.6831,0.68316,0.68307,0.68308,146700003.0
2006-07-26 17:17:00,0.68305,0.68312,0.68305,0.68309,175800004.0
2006-07-26 17:18:00,0.68307,0.68314,0.68307,0.6831,188200000.0
2006-07-26 17:19:00,0.68312,0.68318,0.6831,0.6831,130799999.0
2006-07-26 17:20:00,0.68319,0.68323,0.68319,0.68319,202299998.0
2006-07-26 17:21:00,0.68318,0.68321,0.68313,0.68315,97300001.0
2006-07-26 17:22:00,0.68319,0.6833,0.68319,0.6833,53600002.0
2006-07-26 17:23:00,0.68329,0.68332,0.68325,0.68325,95599998.0
2006-07-26 17:24:00,0.68331,0.68331,0.6832,0.68323,87900000.0
2006-07-26 17:25:00,0.68323,0.68335,0.68323,0.68335,103300003.0
2006-07-26 17:26:00,0.68339,0.68341,0.68338,0.6834,69799999.0
2006-07-26 17:27:00,0.68338,0.68342,0.68337,0.68337,222400003.0
2006-07-26 17:28:00,0.6834,0.68344,0.68338,0.68344,98100003.0
2006-07-26 17:29:00,0.68344,0.6835,0.68338,0.6835,48800000.0
2006-07-26 17:30:00,0.68349,0.68349,0.68343,0.68346,166299999.0
2006-07-26 17:31:00,0.68353,0.68353,0.68348,0.68348,227999998.0
2006-07-26 17:32:00,0.68348,0.68348,0.68341,0.68342,100000000.0
2006-07-26 17:33:00,0.68336,0.68341,0.6833,0.6833,185399997.0
2006-07-26 17:34:00,0.68331,0.68331,0.68328,0.68328,187399999.0
2006-07-26 17:35:00,0.68331,0.68334,0.68329,0.68331,114299998.0
2006-07-26 17:36:00,0.68331,0.68334,0.68329,0.68329,83700002.0
2006-07-26 17:37:00,0.68329,0.68332,0.68324,0.68326,153000000.0
2006-07-26 17:38:00,0.68326,0.68334,0.68324,0.68327,152599999.0
2006-07-26 17:39:00,0.68329,0.68338,0.68329,0.68333,44500000.0
2006-07-26 17:40:00,0.6833,0.68339,0.6833,0.68339,118699999.0
2006-07-26 17:41:00,0.68335,0.68342,0.68335,0.6834,98900001.0
2006-07-26 17:42:00,0.68336,0.68341,0.6833,0.6833,64100002.0
2006-07-26 17:43:00,0.68336,0.68337,0.68334,0.68337,93600000.0
2006-07-26 17:44:00,0.68337,0.68341,0.68335,0.68339,35000001.0
2006-07-26 17:45:00,0.68335,0.68335,0.68332,0.68333,175200004.0
2006-07-26 17:46:00,0.6834,0.68343,0.68334,0.68334,200199993.0
2006-07-26 17:47:00,0.68334,0.68341,0.68334,0.68337,73099998.0
2006-07-26 17:48:00,0.68338,0.68341,0.68338,0.68339,204900002.0
2006-07-26 17:49:00,0.68338,0.68338,0.68337,0.68337,135699996.0
2006-07-26 17:50:00,0.68335,0.68335,0.68322,0.68327,119300004.0
2006-07-26 17:51:00,0.68327,0.68334,0.68325,0.68325,129900003.0
2006-07-26 17:52:00,0.68328,0.68335,0.68327,0.68327,191700002.0
2006-07-26 17:53:00,0.68327,0.68327,0.68317,0.68323,126800001.0
2006-07-26 17:54:00,0.68323,0.68327,0.68319,0.68327,171799999.0
2006-07-26 17:55:00,0.68322,0.68328,0.68322,0.68325,166499997.0
2006-07-26 17:56:00,0.68325,0.68326,0.68325,0.68326,35400000.0
2006-07-26 17:57:00,0.6833,0.68342,0.6833,0.68339,132100001.0
2006-07-26 17:58:00,0.68343,0.68346,0.68342,0.68342,163299999.0
2006-07-26 17:59:00,0.68344,0.68347,0.6834,0.68342,146499996.0
2006-07-26 18:00:00,0.6834,0.68347,0.68334,0.68347,163099998.0
2006-07-26 18:01:00,0.68356,0.68369,0.68356,0.6836,1324200004.0
2006-07-26 18:02:00,0.68358,0.68366,0.68355,0.68355,1644799995.0
2006-07-26 18:03:00,0.68355,0.68368,0.68352,0.68352,1960899995.0
2006-07-26 18:04:00,0.68348,0.68358,0.68344,0.68358,755900002.0
2006-07-26 18:05:00,0.6835,0.68362,0.6835,0.68353,1512199997.0
2006-07-26 18:06:00,0.68352,0.68358,0.68348,0.68349,1866300008.0
2006-07-26 18:07:00,0.6834,0.6834,0.6834,0.6834,935700000.0
2006-07-26 18:09:00,0.68341,0.68348,0.68336,0.68338,935700000.0
2006-07-26 18:10:00,0.68342,0.68354,0.6834,0.68348,934500003.0
2006-07-26 18:11:00,0.6835,0.68361,0.68348,0.68358,1068600012.0
2006-07-26 18:12:00,0.68356,0.68362,0.68355,0.68355,937299996.0
2006-07-26 18:13:00,0.68357,0.6836,0.68352,0.68358,998299998.0
2006-07-26 18:14:00,0.68359,0.68362,0.68352,0.68353,1647200000.0
2006-07-26 18:15:00,0.6834,0.6835,0.6833,0.6835,1036200008.0
2006-07-26 18:16:00,0.6836,0.68363,0.6835,0.68352,1036200008.0
2006-07-26 18:17:00,0.68353,0.68365,0.68353,0.68361,711499996.0
2006-07-26 18:18:00,0.68361,0.68361,0.68349,0.68358,714700000.0
2006-07-26 18:19:00,0.68362,0.68373,0.68357,0.68368,641699991.0
2006-07-26 18:20:00,0.68367,0.68368,0.68361,0.68368,676699997.0
2006-07-26 18:21:00,0.68362,0.68362,0.68347,0.68347,1037800004.0
2006-07-26 18:22:00,0.68348,0.68349,0.68337,0.68344,1049299994.0
2006-07-26 18:23:00,0.68343,0.68343,0.68333,0.68343,1227299995.0
2006-07-26 18:24:00,0.68337,0.68349,0.68335,0.68344,1102299997.0
2006-07-26 18:25:00,0.68349,0.68362,0.68349,0.68356,812000004.0
2006-07-26 18:26:00,0.68363,0.68371,0.6836,0.68362,1131000007.0
2006-07-26 18:27:00,0.68361,0.68371,0.68361,0.68363,704199996.0
2006-07-26 18:28:00,0.68362,0.68369,0.68357,0.68368,523100001.0
2006-07-26 18:29:00,0.68367,0.68382,0.68367,0.68378,844499990.0
2006-07-26 18:30:00,0.68382,0.68392,0.68382,0.68389,765499996.0
2006-07-26 18:31:00,0.68386,0.68393,0.68385,0.68385,409999995.0
2006-07-26 18:32:00,0.68387,0.68397,0.68384,0.6839,449200002.0
2006-07-26 18:33:00,0.68391,0.68392,0.68383,0.6839,727299999.0
2006-07-26 18:34:00,0.68388,0.68389,0.68378,0.68379,1042499999.0
2006-07-26 18:35:00,0.68383,0.68396,0.68383,0.68392,483999994.0
2006-07-26 18:36:00,0.6839,0.68392,0.68387,0.68391,140400000.0
2006-07-26 18:37:00,0.68388,0.68392,0.68382,0.6839,335899996.0
2006-07-26 18:38:00,0.68388,0.6839,0.68386,0.68387,287000001.0
2006-07-26 18:39:00,0.6839,0.68397,0.68385,0.68393,396599997.0
2006-07-26 18:40:00,0.68397,0.68414,0.6839,0.68392,370799993.0
2006-07-26 18:41:00,0.68392,0.68398,0.68389,0.68392,740500003.0
2006-07-26 18:42:00,0.6839,0.68398,0.68387,0.68392,392599992.0
2006-07-26 18:43:00,0.68384,0.68385,0.68378,0.68383,341499998.0
2006-07-26 18:44:00,0.68387,0.68393,0.68383,0.68388,685699999.0
2006-07-26 18:45:00,0.68385,0.68398,0.68383,0.68386,348599999.0
2006-07-26 18:46:00,0.68395,0.684,0.68394,0.68395,124000003.0
2006-07-26 18:47:00,0.68396,0.68396,0.68389,0.6839,210500000.0
2006-07-26 18:48:00,0.68388,0.68397,0.68386,0.68397,461099998.0
2006-07-26 18:49:00,0.68393,0.68405,0.68393,0.684,112200000.0
2006-07-26 18:50:00,0.68399,0.68402,0.68395,0.68395,220399998.0
2006-07-26 18:51:00,0.68394,0.68402,0.68392,0.68392,398500006.0
2006-07-26 18:52:00,0.68391,0.68391,0.68381,0.68381,310699999.0
2006-07-26 18:53:00,0.68377,0.68377,0.68357,0.68357,879900006.0
2006-07-26 18:54:00,0.6837,0.68377,0.6837,0.68375,207100001.0
2006-07-26 18:55:00,0.68375,0.68387,0.68374,0.68385,706999993.0
2006-07-26 18:56:00,0.68386,0.68394,0.68382,0.68383,525399987.0
2006-07-26 18:57:00,0.68386,0.68388,0.68383,0.68387,334700001.0
2006-07-26 18:58:00,0.68385,0.6839,0.68385,0.68387,961099995.0
2006-07-26 18:59:00,0.68386,0.68399,0.68386,0.68395,671800002.0
2006-07-26 19:00:00,0.6839,0.68395,0.68388,0.68395,592500003.0
2006-07-26 19:01:00,0.68395,0.68397,0.68388,0.68388,278899997.0
2006-07-26 19:02:00,0.68385,0.68385,0.68377,0.6838,509000002.0
2006-07-26 19:03:00,0.68378,0.68379,0.68372,0.68372,368300001.0
2006-07-26 19:04:00,0.68375,0.6838,0.68374,0.68376,411699998.0
2006-07-26 19:05:00,0.68372,0.68379,0.68372,0.68377,556700002.0
2006-07-26 19:06:00,0.68372,0.68379,0.68372,0.68372,685899995.0
2006-07-26 19:07:00,0.68376,0.68376,0.68369,0.68371,395000003.0
2006-07-26 19:08:00,0.68379,0.68383,0.68371,0.68371,1028200010.0
2006-07-26 19:09:00,0.6837,0.68378,0.6837,0.68378,625799997.0
2006-07-26 19:10:00,0.68379,0.68385,0.68377,0.68385,364899994.0
2006-07-26 19:11:00,0.6838,0.6839,0.68378,0.6839,188699998.0
2006-07-26 19:12:00,0.6839,0.68393,0.68386,0.68386,218600005.0
2006-07-26 19:13:00,0.68385,0.6839,0.68385,0.68388,316000001.0
2006-07-26 19:14:00,0.68391,0.68402,0.68389,0.68389,193000000.0
2006-07-26 19:15:00,0.6839,0.68399,0.68385,0.68387,515900001.0
2006-07-26 19:16:00,0.6839,0.6839,0.6839,0.6839,116500000.0
2006-07-26 19:17:00,0.6839,0.6839,0.6839,0.6839,368099997.0
2006-07-26 19:18:00,0.68388,0.68392,0.68387,0.68392,339099995.0
2006-07-26 19:19:00,0.6839,0.68393,0.68385,0.68387,594400004.0
2006-07-26 19:20:00,0.68382,0.68385,0.68382,0.68382,215700000.0
2006-07-26 19:21:00,0.68382,0.68388,0.68381,0.68387,260700007.0
2006-07-26 19:22:00,0.68392,0.68396,0.68388,0.6839,233799999.0
2006-07-26 19:23:00,0.68387,0.68396,0.68386,0.68393,359999998.0
2006-07-26 19:24:00,0.68397,0.68404,0.68397,0.684,150899998.0
2006-07-26 19:25:00,0.68397,0.68397,0.68388,0.68392,220200000.0
2006-07-26 19:26:00,0.68394,0.684,0.68392,0.68392,490199998.0
2006-07-26 19:27:00,0.68393,0.68398,0.68392,0.68398,714599995.0
2006-07-26 19:28:00,0.68397,0.68403,0.68397,0.68403,351700002.0
2006-07-26 19:29:00,0.684,0.684,0.68395,0.684,524899999.0
2006-07-26 19:30:00,0.68398,0.684,0.68395,0.68397,526000005.0
2006-07-26 19:31:00,0.68397,0.68403,0.68395,0.684,658699993.0
2006-07-26 19:32:00,0.68403,0.68405,0.684,0.68403,393100001.0
2006-07-26 19:33:00,0.684,0.68407,0.684,0.68403,365500003.0
2006-07-26 19:34:00,0.68403,0.68414,0.68403,0.68414,414999997.0
2006-07-26 19:35:00,0.68413,0.68413,0.68405,0.6841,527100004.0
2006-07-26 19:36:00,0.68413,0.68413,0.68404,0.68409,560700005.0
2006-07-26 19:37:00,0.68408,0.6841,0.68401,0.68405,409999994.0
2006-07-26 19:38:00,0.68402,0.68408,0.68397,0.68402,401799999.0
2006-07-26 19:39:00,0.68402,0.68412,0.68402,0.68407,1106099991.0
2006-07-26 19:40:00,0.68403,0.68415,0.68401,0.68402,672699996.0
2006-07-26 19:41:00,0.68403,0.68413,0.68401,0.68401,620900000.0
2006-07-26 19:42:00,0.68398,0.684,0.68393,0.68397,305399999.0
2006-07-26 19:43:00,0.68399,0.68406,0.68399,0.68402,148100000.0
2006-07-26 19:44:00,0.684,0.68408,0.684,0.68402,424699999.0
2006-07-26 19:45:00,0.68403,0.68403,0.68392,0.68392,353200006.0
2006-07-26 19:46:00,0.68397,0.684,0.68395,0.68395,124400000.0
2006-07-26 19:47:00,0.68395,0.68397,0.68393,0.68397,84499999.0
2006-07-26 19:48:00,0.68398,0.68402,0.68395,0.68395,99900000.0
2006-07-26 19:49:00,0.68392,0.68395,0.6839,0.68395,234399998.0
2006-07-26 19:50:00,0.68396,0.68402,0.68394,0.68399,308100001.0
2006-07-26 19:51:00,0.68402,0.68407,0.68399,0.68401,236499999.0
2006-07-26 19:52:00,0.684,0.68403,0.684,0.684,304599995.0
2006-07-26 19:53:00,0.684,0.68403,0.684,0.684,158800001.0
2006-07-26 19:54:00,0.684,0.68405,0.68397,0.68405,111700002.0
2006-07-26 19:55:00,0.68406,0.68408,0.68402,0.68408,59000000.0
2006-07-26 19:56:00,0.6841,0.6841,0.68398,0.68398,190199996.0
2006-07-26 19:57:00,0.68396,0.684,0.68393,0.68398,594300005.0
2006-07-26 19:58:00,0.68398,0.684,0.68395,0.68397,367099999.0
2006-07-26 19:59:00,0.68397,0.68411,0.68393,0.68405,296100005.0
2006-07-26 20:00:00,0.68411,0.68411,0.68394,0.68394,148099998.0
2006-07-26 20:01:00,0.6839,0.68408,0.68384,0.68407,220900004.0
2006-07-26 20:02:00,0.68407,0.6842,0.68407,0.68419,204100000.0
2006-07-26 20:03:00,0.68423,0.68425,0.68414,0.68419,220200000.0
2006-07-26 20:04:00,0.68419,0.6843,0.68419,0.68423,150900002.0
2006-07-26 20:05:00,0.68422,0.68424,0.68419,0.6842,172500002.0
2006-07-26 20:06:00,0.68416,0.68426,0.68415,0.68422,66000000.0
2006-07-26 20:07:00,0.68418,0.68424,0.68418,0.6842,129900001.0
2006-07-26 20:08:00,0.68421,0.68434,0.68421,0.68425,609799998.0
2006-07-26 20:09:00,0.68426,0.68441,0.68426,0.68441,125300001.0
2006-07-26 20:10:00,0.68444,0.68461,0.68444,0.68458,187500002.0
2006-07-26 20:11:00,0.68458,0.68463,0.68457,0.6846,312599997.0
2006-07-26 20:12:00,0.6846,0.68463,0.68452,0.6846,1022400001.0
2006-07-26 20:13:00,0.6846,0.68466,0.68456,0.68459,273099999.0
2006-07-26 20:14:00,0.68458,0.68458,0.68448,0.68448,395300006.0
2006-07-26 20:15:00,0.68448,0.68452,0.6844,0.6845,926599999.0
2006-07-26 20:16:00,0.68454,0.68457,0.68452,0.68457,491400006.0
2006-07-26 20:17:00,0.68457,0.68458,0.68453,0.68457,82600003.0
2006-07-26 20:18:00,0.6846,0.6846,0.68457,0.68457,448099998.0
2006-07-26 20:19:00,0.68458,0.68471,0.68458,0.68469,554099996.0
2006-07-26 20:20:00,0.68472,0.6848,0.68468,0.68468,319499994.0
2006-07-26 20:21:00,0.68465,0.68467,0.68465,0.68466,30300000.0
2006-07-26 20:22:00,0.68461,0.68462,0.68458,0.68462,111199999.0
2006-07-26 20:23:00,0.6846,0.68463,0.6846,0.6846,638399996.0
2006-07-26 20:24:00,0.68457,0.68465,0.68457,0.68459,266200005.0
2006-07-26 20:25:00,0.68462,0.68466,0.68457,0.68461,498499997.0
2006-07-26 20:26:00,0.68464,0.68471,0.68461,0.68465,794400007.0
2006-07-26 20:27:00,0.68463,0.68468,0.68458,0.68458,454500008.0
2006-07-26 20:28:00,0.68458,0.68468,0.68444,0.68468,614699991.0
2006-07-26 20:29:00,0.68472,0.68475,0.68462,0.68462,500799999.0
2006-07-26 20:30:00,0.68463,0.68474,0.68463,0.6847,1644800000.0
2006-07-26 20:31:00,0.68468,0.6847,0.68457,0.6846,913800005.0
2006-07-26 20:32:00,0.68463,0.68468,0.68458,0.68464,1471799996.0
2006-07-26 20:33:00,0.68465,0.68468,0.68464,0.68465,295000000.0
2006-07-26 20:34:00,0.68463,0.68465,0.68462,0.68462,321200002.0
2006-07-26 20:35:00,0.68468,0.68473,0.68468,0.68468,320800000.0
2006-07-26 20:36:00,0.68465,0.68465,0.68455,0.6846,271000004.0
2006-07-26 20:37:00,0.68462,0.68467,0.68457,0.68457,646100001.0
2006-07-26 20:38:00,0.68455,0.6847,0.68455,0.68457,756799997.0
2006-07-26 20:39:00,0.68455,0.6846,0.68452,0.68452,499700000.0
2006-07-26 20:40:00,0.68451,0.68464,0.68451,0.68458,311700004.0
2006-07-26 20:41:00,0.68455,0.6846,0.68452,0.68455,401099994.0
2006-07-26 20:42:00,0.68456,0.6846,0.68456,0.6846,165200002.0
2006-07-26 20:43:00,0.6846,0.68463,0.68455,0.68457,662799996.0
2006-07-26 20:44:00,0.68459,0.68459,0.68451,0.68453,954600005.0
2006-07-26 20:45:00,0.68456,0.6846,0.68453,0.68453,392100001.0
2006-07-26 20:46:00,0.68456,0.68456,0.68445,0.68445,184400001.0
2006-07-26 20:47:00,0.68445,0.68453,0.68445,0.68447,544100002.0
2006-07-26 20:48:00,0.68445,0.68456,0.68443,0.68445,734600001.0
2006-07-26 20:49:00,0.68448,0.68456,0.68447,0.68453,257099999.0
2006-07-26 20:50:00,0.68455,0.6846,0.68448,0.68453,1319500003.0
2006-07-26 20:51:00,0.6845,0.68466,0.6845,0.68453,478799998.0
2006-07-26 20:52:00,0.68455,0.68456,0.68447,0.68447,569700000.0
2006-07-26 20:53:00,0.68451,0.68463,0.68451,0.68462,860199989.0
2006-07-26 20:54:00,0.68464,0.6847,0.6846,0.6847,757699994.0
2006-07-26 20:55:00,0.68471,0.68478,0.6847,0.68473,332600000.0
2006-07-26 20:56:00,0.6847,0.68474,0.68461,0.68465,1176699998.0
2006-07-26 20:57:00,0.68464,0.6848,0.68464,0.68472,922799998.0
2006-07-26 20:58:00,0.68477,0.685,0.68477,0.685,676099996.0
2006-07-26 20:59:00,0.685,0.68501,0.68485,0.68487,1656900009.0
2006-07-26 21:00:00,0.68488,0.68494,0.68487,0.68493,1534699996.0
2006-07-26 21:01:00,0.68492,0.68496,0.68485,0.68493,988499991.0
2006-07-26 21:02:00,0.68497,0.68501,0.68496,0.68501,480800007.0
2006-07-26 21:03:00,0.68508,0.68524,0.68508,0.68519,673500000.0
2006-07-26 21:04:00,0.6852,0.6852,0.68514,0.68514,489300000.0
2006-07-26 21:05:00,0.6851,0.68517,0.68509,0.68513,647399995.0
2006-07-26 21:06:00,0.6851,0.68514,0.68505,0.6851,639600001.0
2006-07-26 21:07:00,0.6851,0.68515,0.6851,0.68512,197399999.0
2006-07-26 21:08:00,0.68513,0.68517,0.68509,0.68512,195599997.0
2006-07-26 21:09:00,0.68515,0.68519,0.68509,0.68515,359500000.0
2006-07-26 21:10:00,0.68515,0.68521,0.68515,0.68515,112500001.0
2006-07-26 21:11:00,0.68516,0.68529,0.68516,0.68525,169800003.0
2006-07-26 21:12:00,0.68522,0.68525,0.68522,0.68525,136299998.0
2006-07-26 21:13:00,0.68525,0.68528,0.68522,0.68522,449999990.0
2006-07-26 21:14:00,0.68524,0.68525,0.68517,0.68518,746699998.0
2006-07-26 21:15:00,0.68518,0.6852,0.68515,0.6852,406000005.0
2006-07-26 21:16:00,0.68518,0.68524,0.68518,0.68524,238800005.0
2006-07-26 21:17:00,0.6852,0.68522,0.68516,0.68522,151499997.0
2006-07-26 21:18:00,0.6852,0.68522,0.68517,0.6852,120500000.0
2006-07-26 21:19:00,0.68516,0.68517,0.6851,0.6851,582799997.0
2006-07-26 21:20:00,0.68517,0.68521,0.68513,0.68514,1349099999.0
2006-07-26 21:21:00,0.68515,0.68519,0.6851,0.6851,328600003.0
2006-07-26 21:22:00,0.68514,0.68515,0.68504,0.68515,806799993.0
2006-07-26 21:23:00,0.6851,0.68519,0.6851,0.68515,107599999.0
2006-07-26 21:24:00,0.68517,0.6852,0.68515,0.68515,235399998.0
2006-07-26 21:25:00,0.68517,0.68519,0.6851,0.68514,244700002.0
2006-07-26 21:26:00,0.68517,0.68518,0.68517,0.68517,76700000.0
2006-07-26 21:27:00,0.6852,0.68524,0.6852,0.68524,120699999.0
2006-07-26 21:28:00,0.68523,0.68523,0.68517,0.68518,210800003.0
2006-07-26 21:29:00,0.68522,0.68522,0.68517,0.68517,117599999.0
2006-07-26 21:30:00,0.68515,0.68518,0.68515,0.68518,63100000.0
2006-07-26 21:31:00,0.68518,0.68523,0.68518,0.68523,343799996.0
2006-07-26 21:32:00,0.68523,0.68525,0.68521,0.68525,659099996.0
2006-07-26 21:33:00,0.68525,0.68527,0.6852,0.68525,630100008.0
2006-07-26 21:34:00,0.68527,0.68528,0.68522,0.68527,566299999.0
2006-07-26 21:35:00,0.6853,0.6853,0.68525,0.68528,364299997.0
2006-07-26 21:36:00,0.68528,0.6853,0.68525,0.68525,160700001.0
2006-07-26 21:37:00,0.6853,0.6853,0.68524,0.68525,274200001.0
2006-07-26 21:38:00,0.68522,0.68526,0.68517,0.68522,71499999.0
2006-07-26 21:39:00,0.68515,0.68522,0.68515,0.68522,190500000.0
2006-07-26 21:40:00,0.68517,0.68522,0.68517,0.68517,164000003.0
2006-07-26 21:41:00,0.68518,0.68523,0.68518,0.68523,162799998.0
2006-07-26 21:42:00,0.68518,0.68518,0.6851,0.6851,232299995.0
2006-07-26 21:43:00,0.6851,0.6852,0.68509,0.6851,351399999.0
2006-07-26 21:44:00,0.68508,0.68514,0.68508,0.68514,504100002.0
2006-07-26 21:45:00,0.68514,0.68514,0.6851,0.6851,125499999.0
2006-07-26 21:46:00,0.6851,0.68517,0.6851,0.68515,515099989.0
2006-07-26 21:47:00,0.68515,0.68518,0.68515,0.68515,342100000.0
2006-07-26 21:48:00,0.68514,0.68514,0.68507,0.68508,190099998.0
2006-07-26 21:49:00,0.68508,0.68514,0.68508,0.68514,208300005.0
2006-07-26 21:50:00,0.68512,0.68515,0.6851,0.68515,124299999.0
2006-07-26 21:51:00,0.68515,0.68518,0.6851,0.68512,381099999.0
2006-07-26 21:52:00,0.6851,0.68514,0.68506,0.68506,105700002.0
2006-07-26 21:53:00,0.68512,0.68517,0.68512,0.68517,103299996.0
2006-07-26 21:54:00,0.68517,0.68522,0.68508,0.68512,360499993.0
2006-07-26 21:55:00,0.68513,0.68522,0.68512,0.68512,218899995.0
2006-07-26 21:56:00,0.68513,0.68517,0.68513,0.68515,197800002.0
2006-07-26 21:57:00,0.6852,0.68521,0.68513,0.68518,260999998.0
2006-07-26 21:58:00,0.6852,0.68525,0.6852,0.68522,186800000.0
2006-07-26 21:59:00,0.68515,0.68522,0.68515,0.68522,531399994.0
2006-07-26 22:00:00,0.68521,0.68525,0.68518,0.68518,250299999.0
2006-07-26 22:01:00,0.68522,0.68526,0.68519,0.68522,264100000.0
2006-07-26 22:02:00,0.68521,0.6853,0.6852,0.6852,542299995.0
2006-07-26 22:03:00,0.6852,0.68523,0.68519,0.68523,467499996.0
2006-07-26 22:04:00,0.68524,0.68529,0.6852,0.68527,276200000.0
2006-07-26 22:05:00,0.68526,0.68532,0.68524,0.68528,230200000.0
2006-07-26 22:06:00,0.6853,0.6853,0.68527,0.68528,145899997.0
2006-07-26 22:07:00,0.68525,0.68533,0.68525,0.68533,96700001.0
2006-07-26 22:08:00,0.68529,0.68532,0.68526,0.68526,349099995.0
2006-07-26 22:09:00,0.68527,0.68533,0.68527,0.68532,185399995.0
2006-07-26 22:10:00,0.68529,0.68539,0.68529,0.6853,79600000.0
2006-07-26 22:11:00,0.68532,0.68534,0.68528,0.68528,69199998.0
2006-07-26 22:12:00,0.68528,0.6853,0.68525,0.68528,539100003.0
2006-07-26 22:13:00,0.68527,0.68527,0.68522,0.68522,85599999.0
2006-07-26 22:14:00,0.68523,0.68528,0.68523,0.68527,106600001.0
2006-07-26 22:15:00,0.68525,0.68528,0.6852,0.68522,712700001.0
2006-07-26 22:16:00,0.68522,0.68524,0.68514,0.6852,503799993.0
2006-07-26 22:17:00,0.68527,0.68532,0.68527,0.68527,119800000.0
2006-07-26 22:18:00,0.68531,0.68539,0.68531,0.68532,118699997.0
2006-07-26 22:19:00,0.68537,0.6854,0.68537,0.68537,133700001.0
2006-07-26 22:20:00,0.68537,0.68548,0.68534,0.68548,137600003.0
2006-07-26 22:21:00,0.68553,0.68561,0.68542,0.68545,428799994.0
2006-07-26 22:22:00,0.68546,0.68549,0.68542,0.68544,382699997.0
2006-07-26 22:23:00,0.68542,0.68553,0.68542,0.68542,450800009.0
2006-07-26 22:24:00,0.68545,0.6855,0.68542,0.68547,249199995.0
2006-07-26 22:25:00,0.68545,0.6855,0.68545,0.6855,219399997.0
2006-07-26 22:26:00,0.68548,0.68553,0.68547,0.68551,394599998.0
2006-07-26 22:27:00,0.68551,0.68551,0.6855,0.68551,56700000.0
2006-07-26 22:28:00,0.6855,0.6855,0.68543,0.68545,187400003.0
2006-07-26 22:29:00,0.68549,0.68553,0.6854,0.6854,342399999.0
2006-07-26 22:30:00,0.68542,0.68542,0.68537,0.68537,140600003.0
2006-07-26 22:31:00,0.68538,0.68542,0.68534,0.68538,127800001.0
2006-07-26 22:32:00,0.68537,0.68537,0.68532,0.68534,367999996.0
2006-07-26 22:33:00,0.68534,0.68536,0.6853,0.6853,185899998.0
2006-07-26 22:34:00,0.68528,0.68528,0.68525,0.68525,235300005.0
2006-07-26 22:35:00,0.68527,0.68533,0.68526,0.68533,154799999.0
2006-07-26 22:36:00,0.68533,0.68533,0.68526,0.6853,182699996.0
2006-07-26 22:37:00,0.6853,0.68532,0.6852,0.6852,225600004.0
2006-07-26 22:38:00,0.68526,0.68534,0.68525,0.68525,198599998.0
2006-07-26 22:39:00,0.68526,0.68535,0.68524,0.68535,486399995.0
2006-07-26 22:40:00,0.68536,0.68541,0.68536,0.68536,398500002.0
2006-07-26 22:41:00,0.68535,0.6854,0.68535,0.6854,225600000.0
2006-07-26 22:42:00,0.68533,0.68537,0.68531,0.68531,359700005.0
2006-07-26 22:43:00,0.68534,0.68539,0.68534,0.68538,169000001.0
2006-07-26 22:44:00,0.68542,0.68543,0.68537,0.68537,157600001.0
2006-07-26 22:45:00,0.6854,0.68541,0.68537,0.68537,80300000.0
2006-07-26 22:46:00,0.68531,0.68537,0.68531,0.68535,118999999.0
2006-07-26 22:47:00,0.68538,0.68538,0.6853,0.6853,169299998.0
2006-07-26 22:48:00,0.68527,0.68532,0.68519,0.68519,407099997.0
2006-07-26 22:49:00,0.6853,0.68536,0.68527,0.6853,207199996.0
2006-07-26 22:50:00,0.68534,0.68538,0.68531,0.68535,91000001.0
2006-07-26 22:51:00,0.68535,0.68541,0.68535,0.68539,113400002.0
2006-07-26 22:52:00,0.68539,0.68541,0.68536,0.68536,136099998.0
2006-07-26 22:53:00,0.68537,0.68545,0.68536,0.68539,186599998.0
2006-07-26 22:54:00,0.68538,0.68543,0.68538,0.68538,97500002.0
2006-07-26 22:55:00,0.68538,0.6854,0.68538,0.6854,95099998.0
2006-07-26 22:56:00,0.68538,0.68538,0.68532,0.68537,159399996.0
2006-07-26 22:57:00,0.68534,0.68537,0.68531,0.68537,223600004.0
2006-07-26 22:58:00,0.68538,0.68552,0.68537,0.68552,248100001.0
2006-07-26 22:59:00,0.68552,0.68558,0.68542,0.68542,225199998.0
2006-07-26 23:00:00,0.6853,0.68562,0.6853,0.68557,198900001.0
2006-07-26 23:01:00,0.68557,0.68577,0.6855,0.68577,198599999.0
2006-07-26 23:02:00,0.6855,0.68567,0.68542,0.68549,160100001.0
2006-07-26 23:03:00,0.68572,0.68578,0.6855,0.68554,123900000.0
2006-07-26 23:04:00,0.6855,0.68575,0.68545,0.68569,138999997.0
2006-07-26 23:05:00,0.68589,0.68597,0.68568,0.68579,171500000.0
2006-07-26 23:06:00,0.6857,0.68592,0.68564,0.6858,103400002.0
2006-07-26 23:07:00,0.68567,0.68578,0.68548,0.68572,179899999.0
2006-07-26 23:08:00,0.68573,0.68579,0.68547,0.68552,235300002.0
2006-07-26 23:09:00,0.6856,0.68585,0.68556,0.68568,208600003.0
2006-07-26 23:10:00,0.68551,0.68577,0.68549,0.68577,180000001.0
2006-07-26 23:11:00,0.68568,0.68573,0.68549,0.68562,221500002.0
2006-07-26 23:12:00,0.6855,0.68586,0.68543,0.68586,243999998.0
2006-07-26 23:13:00,0.68565,0.68588,0.6856,0.6857,157299999.0
2006-07-26 23:14:00,0.68555,0.68574,0.68549,0.68552,185199997.0
2006-07-26 23:15:00,0.6856,0.68572,0.68535,0.6854,160700003.0
2006-07-26 23:16:00,0.6854,0.68567,0.68532,0.68546,361799994.0
2006-07-26 23:17:00,0.68533,0.68565,0.68532,0.68554,133799999.0
2006-07-26 23:18:00,0.68555,0.68562,0.68542,0.68557,144800000.0
2006-07-26 23:19:00,0.6855,0.68559,0.68534,0.68542,257899998.0
2006-07-26 23:20:00,0.68543,0.68557,0.68536,0.68549,46200000.0
2006-07-26 23:21:00,0.68548,0.68561,0.68538,0.68553,179699999.0
2006-07-26 23:22:00,0.6854,0.68569,0.68528,0.68569,300300002.0
2006-07-26 23:23:00,0.68567,0.68568,0.68532,0.68542,275099999.0
2006-07-26 23:24:00,0.68533,0.68572,0.6853,0.68567,109299998.0
2006-07-26 23:25:00,0.68542,0.68569,0.6853,0.68554,226699998.0
2006-07-26 23:26:00,0.68549,0.68559,0.68548,0.68559,83800000.0
2006-07-26 23:27:00,0.6854,0.68565,0.6854,0.68558,96799999.0
2006-07-26 23:28:00,0.68545,0.68573,0.68542,0.6857,259599998.0
2006-07-26 23:29:00,0.6856,0.6857,0.68548,0.68555,131900000.0
2006-07-26 23:30:00,0.68568,0.68575,0.68552,0.6856,156799995.0
2006-07-26 23:31:00,0.68573,0.68578,0.68557,0.68566,173100002.0
2006-07-26 23:32:00,0.68557,0.68572,0.68539,0.68543,286499998.0
2006-07-26 23:33:00,0.68563,0.68564,0.68527,0.68548,60100000.0
2006-07-26 23:34:00,0.68552,0.68557,0.68531,0.68544,70200000.0
2006-07-26 23:35:00,0.6856,0.68565,0.68557,0.68558,142099998.0
2006-07-26 23:36:00,0.68551,0.68561,0.68551,0.68555,128100001.0
2006-07-26 23:37:00,0.68561,0.68561,0.68557,0.68557,119700002.0
2006-07-26 23:38:00,0.68552,0.68563,0.68552,0.68557,98200000.0
2006-07-26 23:39:00,0.6856,0.68562,0.68557,0.6856,147400001.0
2006-07-26 23:40:00,0.6856,0.6856,0.68558,0.68558,53400000.0
2006-07-26 23:41:00,0.68558,0.68558,0.68547,0.68547,64600000.0
2006-07-26 23:42:00,0.68546,0.68548,0.68543,0.68546,67700002.0
2006-07-26 23:43:00,0.68551,0.68552,0.68548,0.68552,149300001.0
2006-07-26 23:44:00,0.68553,0.68553,0.6855,0.68552,91400002.0
2006-07-26 23:45:00,0.68552,0.68555,0.68552,0.68555,67000002.0
2006-07-26 23:46:00,0.68549,0.68554,0.68549,0.68554,59899998.0
2006-07-26 23:47:00,0.6855,0.6855,0.68548,0.68548,27400001.0
2006-07-26 23:48:00,0.68552,0.68556,0.68551,0.68552,87800000.0
2006-07-26 23:49:00,0.68548,0.6855,0.68548,0.6855,48600002.0
2006-07-26 23:50:00,0.68547,0.68559,0.68547,0.68559,60600002.0
2006-07-26 23:51:00,0.6855,0.68558,0.68539,0.68558,128500000.0
2006-07-26 23:52:00,0.68572,0.68579,0.68565,0.68566,121000001.0
2006-07-26 23:53:00,0.68561,0.68566,0.68557,0.68557,168200001.0
2006-07-26 23:54:00,0.68562,0.68562,0.68555,0.68555,204800003.0
2006-07-26 23:55:00,0.68558,0.6856,0.68553,0.6856,142600001.0
2006-07-26 23:56:00,0.68557,0.68559,0.68553,0.68553,180400000.0
2006-07-26 23:57:00,0.68554,0.68554,0.68547,0.68547,212099997.0
2006-07-26 23:58:00,0.68548,0.68548,0.68513,0.68544,134599999.0
2006-07-26 23:59:00,0.68542,0.68545,0.68542,0.68545,114600000.0
2006-07-27 00:00:00,0.68542,0.68549,0.6854,0.6854,94200000.0
2006-07-27 00:01:00,0.68547,0.68556,0.68547,0.68556,187799998.0
2006-07-27 00:02:00,0.68559,0.68559,0.68556,0.68556,29500001.0
2006-07-27 00:03:00,0.68558,0.68558,0.68547,0.68553,169000006.0
2006-07-27 00:04:00,0.68553,0.68555,0.68553,0.68555,15900000.0
2006-07-27 00:05:00,0.68547,0.68547,0.68538,0.68538,51000000.0
2006-07-27 00:06:00,0.68535,0.68549,0.68535,0.68545,152399999.0
2006-07-27 00:07:00,0.68542,0.68545,0.6854,0.6854,127300003.0
2006-07-27 00:08:00,0.68543,0.68548,0.68542,0.68542,183900004.0
2006-07-27 00:09:00,0.68545,0.68545,0.68542,0.68542,77199999.0
2006-07-27 00:10:00,0.68546,0.68547,0.68521,0.68521,109600000.0
2006-07-27 00:11:00,0.6852,0.6852,0.68513,0.68513,32700000.0
2006-07-27 00:12:00,0.68515,0.68515,0.68515,0.68515,23299999.0
2006-07-27 00:13:00,0.68517,0.6852,0.68517,0.6852,96200002.0
2006-07-27 00:14:00,0.68526,0.6854,0.68526,0.6854,63299999.0
2006-07-27 00:15:00,0.68553,0.68553,0.68547,0.6855,63599999.0
2006-07-27 00:16:00,0.68547,0.6855,0.68545,0.6855,101300001.0
2006-07-27 00:17:00,0.68548,0.68548,0.68539,0.68543,163900001.0
2006-07-27 00:18:00,0.68541,0.68545,0.6854,0.68545,83100002.0
2006-07-27 00:19:00,0.68543,0.68544,0.68537,0.68544,109499999.0
2006-07-27 00:20:00,0.68544,0.68551,0.68544,0.6855,163400000.0
2006-07-27 00:21:00,0.68548,0.68548,0.68541,0.68546,107599999.0
2006-07-27 00:22:00,0.68547,0.68553,0.68545,0.68553,49299999.0
2006-07-27 00:23:00,0.6855,0.6855,0.68548,0.68548,20600000.0
2006-07-27 00:24:00,0.68551,0.68553,0.68539,0.68539,182299997.0
2006-07-27 00:25:00,0.6854,0.68547,0.6854,0.68543,100800001.0
2006-07-27 00:26:00,0.68552,0.68553,0.68551,0.68551,119000000.0
2006-07-27 00:27:00,0.68554,0.68554,0.68544,0.68552,84599998.0
2006-07-27 00:28:00,0.68555,0.68555,0.68552,0.68552,138700000.0
2006-07-27 00:29:00,0.68556,0.68556,0.68536,0.68536,120600003.0
2006-07-27 00:30:00,0.68542,0.68547,0.68542,0.68543,84300002.0
2006-07-27 00:31:00,0.68543,0.68545,0.68543,0.68545,53400002.0
2006-07-27 00:32:00,0.68544,0.68546,0.68541,0.68546,63600001.0
2006-07-27 00:33:00,0.68538,0.68545,0.68538,0.68545,141099997.0
2006-07-27 00:34:00,0.6854,0.68548,0.6854,0.68545,170499998.0
2006-07-27 00:35:00,0.68539,0.68542,0.68535,0.68542,196699999.0
2006-07-27 00:36:00,0.68539,0.68543,0.68538,0.6854,154600001.0
2006-07-27 00:37:00,0.68539,0.68544,0.68536,0.68537,193200003.0
2006-07-27 00:38:00,0.68534,0.68535,0.68534,0.68535,29600000.0
2006-07-27 00:39:00,0.68537,0.68543,0.68537,0.68543,26300000.0
2006-07-27 00:40:00,0.68543,0.68543,0.6853,0.68534,84899998.0
2006-07-27 00:41:00,0.68536,0.68546,0.68533,0.68537,203899997.0
2006-07-27 00:42:00,0.68536,0.68538,0.68536,0.68538,34599999.0
2006-07-27 00:43:00,0.6854,0.68547,0.6854,0.68545,62200000.0
2006-07-27 00:44:00,0.68548,0.68548,0.6854,0.68543,186800001.0
2006-07-27 00:45:00,0.68543,0.68543,0.68543,0.68543,39299999.0
2006-07-27 00:46:00,0.68545,0.68545,0.6854,0.68543,97600000.0
2006-07-27 00:47:00,0.68543,0.68545,0.68543,0.68545,150200002.0
2006-07-27 00:48:00,0.68542,0.68542,0.68538,0.68538,94199998.0
2006-07-27 00:49:00,0.6854,0.6854,0.68525,0.68525,136400000.0
2006-07-27 00:50:00,0.68532,0.68537,0.68531,0.68536,114899999.0
2006-07-27 00:51:00,0.68537,0.68538,0.68527,0.68537,216400000.0
2006-07-27 00:52:00,0.68535,0.68539,0.68535,0.68535,68800001.0
2006-07-27 00:53:00,0.68538,0.68538,0.68532,0.68537,70799998.0
2006-07-27 00:54:00,0.68539,0.68539,0.68534,0.68536,123100002.0
2006-07-27 00:55:00,0.68538,0.68538,0.6853,0.68533,140500000.0
2006-07-27 00:56:00,0.6853,0.68533,0.68526,0.68529,93799997.0
2006-07-27 00:57:00,0.68527,0.68531,0.68525,0.68531,96500001.0
2006-07-27 00:58:00,0.6853,0.68532,0.6853,0.68532,23100000.0
2006-07-27 00:59:00,0.68531,0.68536,0.68531,0.68536,35900001.0
2006-07-27 01:00:00,0.68534,0.68534,0.68533,0.68533,77399999.0
2006-07-27 01:01:00,0.68525,0.6853,0.68525,0.6853,40699998.0
2006-07-27 01:02:00,0.68528,0.68528,0.68527,0.68527,11100000.0
2006-07-27 01:03:00,0.68529,0.68534,0.68527,0.68529,231199994.0
2006-07-27 01:04:00,0.68535,0.68539,0.68533,0.68537,165400004.0
2006-07-27 01:05:00,0.68533,0.68539,0.68531,0.68539,45500000.0
2006-07-27 01:06:00,0.68538,0.68538,0.68532,0.68535,147800000.0
2006-07-27 01:07:00,0.68536,0.68536,0.68522,0.68522,91699999.0
2006-07-27 01:08:00,0.68525,0.68533,0.68525,0.68532,97300002.0
2006-07-27 01:09:00,0.68534,0.68534,0.68526,0.68529,134100003.0
2006-07-27 01:10:00,0.68531,0.68534,0.68527,0.68529,184599999.0
2006-07-27 01:11:00,0.6853,0.68534,0.6853,0.68531,121200002.0
2006-07-27 01:12:00,0.68527,0.6853,0.68525,0.68528,128100002.0
2006-07-27 01:13:00,0.68532,0.68538,0.68532,0.68536,194599999.0
2006-07-27 01:14:00,0.68532,0.68534,0.68529,0.68533,92000000.0
2006-07-27 01:15:00,0.68531,0.68536,0.68531,0.68536,153799998.0
2006-07-27 01:16:00,0.68538,0.68538,0.68534,0.68536,158800002.0
2006-07-27 01:17:00,0.68537,0.68539,0.68537,0.68537,87200002.0
2006-07-27 01:18:00,0.68533,0.68537,0.68533,0.68537,51599999.0
2006-07-27 01:19:00,0.68536,0.68542,0.68535,0.6854,96700001.0
2006-07-27 01:20:00,0.68541,0.68544,0.68537,0.68541,125600001.0
2006-07-27 01:21:00,0.68539,0.6854,0.68529,0.68529,117800000.0
2006-07-27 01:22:00,0.68528,0.68535,0.68522,0.68531,239999997.0
2006-07-27 01:23:00,0.68538,0.68539,0.68538,0.68539,15800000.0
2006-07-27 01:24:00,0.68546,0.68546,0.68541,0.68545,257199995.0
2006-07-27 01:25:00,0.68546,0.68546,0.6854,0.6854,60799998.0
2006-07-27 01:26:00,0.68542,0.68545,0.68542,0.68543,26300000.0
2006-07-27 01:27:00,0.68548,0.68548,0.68535,0.68535,247199994.0
2006-07-27 01:28:00,0.68542,0.68543,0.68538,0.68538,121500000.0
2006-07-27 01:29:00,0.68539,0.68545,0.68534,0.68545,157300005.0
2006-07-27 01:30:00,0.6855,0.6855,0.68545,0.68546,180000000.0
2006-07-27 01:31:00,0.68541,0.68546,0.6854,0.68546,80200000.0
2006-07-27 01:32:00,0.6855,0.68556,0.68548,0.6855,138200000.0
2006-07-27 01:33:00,0.68541,0.68553,0.6854,0.68553,176799998.0
2006-07-27 01:34:00,0.68554,0.68554,0.68547,0.68547,155000000.0
2006-07-27 01:35:00,0.6855,0.68553,0.68546,0.68546,88799999.0
2006-07-27 01:36:00,0.68548,0.68551,0.68543,0.68546,232900001.0
2006-07-27 01:37:00,0.68549,0.68549,0.6854,0.68542,156299996.0
2006-07-27 01:38:00,0.68539,0.6855,0.68539,0.68547,194799999.0
2006-07-27 01:39:00,0.6855,0.6855,0.68544,0.68548,135100001.0
2006-07-27 01:40:00,0.68543,0.68547,0.68543,0.68543,190599999.0
2006-07-27 01:41:00,0.68542,0.68546,0.68538,0.68538,231000001.0
2006-07-27 01:42:00,0.68541,0.68547,0.68541,0.68542,65799998.0
2006-07-27 01:43:00,0.68546,0.68548,0.68542,0.68544,97999999.0
2006-07-27 01:44:00,0.68546,0.68548,0.68543,0.68543,127500001.0
2006-07-27 01:45:00,0.68545,0.68551,0.68542,0.6855,106099996.0
2006-07-27 01:46:00,0.68552,0.68553,0.68545,0.68545,195300000.0
2006-07-27 01:47:00,0.6855,0.68552,0.6855,0.68552,71000002.0
2006-07-27 01:48:00,0.68548,0.6855,0.68547,0.6855,290499995.0
2006-07-27 01:49:00,0.68545,0.68545,0.68527,0.68527,74699999.0
2006-07-27 01:50:00,0.68525,0.68535,0.68525,0.6853,184900004.0
2006-07-27 01:51:00,0.68532,0.68549,0.68527,0.68549,144599999.0
2006-07-27 01:52:00,0.6855,0.68554,0.68548,0.68554,62100002.0
2006-07-27 01:53:00,0.68553,0.68562,0.68553,0.68558,176200003.0
2006-07-27 01:54:00,0.68552,0.68555,0.68543,0.68552,280099999.0
2006-07-27 01:55:00,0.68551,0.68552,0.68548,0.68552,89699999.0
2006-07-27 01:56:00,0.68552,0.68555,0.68548,0.68553,180499997.0
2006-07-27 01:57:00,0.6855,0.6855,0.68542,0.68542,100600001.0
2006-07-27 01:58:00,0.68536,0.68543,0.68535,0.68543,153000001.0
2006-07-27 01:59:00,0.68547,0.68551,0.68544,0.68544,89400001.0
2006-07-27 02:00:00,0.68538,0.68541,0.6853,0.6853,128999998.0
2006-07-27 02:01:00,0.68534,0.68545,0.6853,0.68545,202900003.0
2006-07-27 02:02:00,0.68542,0.68548,0.68542,0.68545,117500002.0
2006-07-27 02:03:00,0.68546,0.68553,0.68541,0.68543,149899998.0
2006-07-27 02:04:00,0.68543,0.68543,0.68534,0.68542,107900002.0
2006-07-27 02:05:00,0.68539,0.68542,0.68531,0.6854,296199999.0
2006-07-27 02:06:00,0.68537,0.68546,0.68535,0.68535,121100002.0
2006-07-27 02:07:00,0.68542,0.68545,0.68539,0.68541,170000003.0
2006-07-27 02:08:00,0.68544,0.68547,0.68541,0.68541,139600000.0
2006-07-27 02:09:00,0.68548,0.68551,0.68544,0.68544,119800000.0
2006-07-27 02:10:00,0.68543,0.68545,0.68542,0.68542,62100001.0
2006-07-27 02:11:00,0.68547,0.68548,0.68547,0.68548,92599998.0
2006-07-27 02:12:00,0.6855,0.68552,0.68546,0.68548,149499999.0
2006-07-27 02:13:00,0.68546,0.68552,0.68544,0.6855,84400002.0
2006-07-27 02:14:00,0.68543,0.6855,0.68543,0.68546,113899999.0
2006-07-27 02:15:00,0.68538,0.68552,0.68538,0.68552,88999999.0
2006-07-27 02:16:00,0.68553,0.68553,0.68538,0.6854,219700002.0
2006-07-27 02:17:00,0.68539,0.68545,0.68535,0.68535,224300003.0
2006-07-27 02:18:00,0.68534,0.68536,0.68534,0.68536,58300000.0
2006-07-27 02:19:00,0.68541,0.68541,0.68537,0.68537,30400000.0
2006-07-27 02:20:00,0.68532,0.68538,0.68532,0.68535,96700000.0
2006-07-27 02:21:00,0.68531,0.68535,0.68531,0.68535,127500002.0
2006-07-27 02:22:00,0.68534,0.68542,0.68532,0.68542,178500003.0
2006-07-27 02:23:00,0.6854,0.6854,0.68535,0.68538,176499996.0
2006-07-27 02:24:00,0.6854,0.68547,0.68538,0.68544,200599994.0
2006-07-27 02:25:00,0.68542,0.68545,0.68539,0.68545,118200002.0
2006-07-27 02:26:00,0.68547,0.6855,0.68545,0.68545,91999999.0
2006-07-27 02:27:00,0.6854,0.68547,0.6854,0.68543,137099999.0
2006-07-27 02:28:00,0.68547,0.68548,0.68532,0.68532,164899997.0
2006-07-27 02:29:00,0.68531,0.68538,0.68528,0.68533,146199999.0
2006-07-27 02:30:00,0.68535,0.68543,0.68531,0.68531,146700000.0
2006-07-27 02:31:00,0.68529,0.68535,0.68525,0.6853,208500001.0
2006-07-27 02:32:00,0.68531,0.68531,0.68527,0.68527,114099999.0
2006-07-27 02:33:00,0.68527,0.68532,0.68527,0.6853,209600001.0
2006-07-27 02:34:00,0.6853,0.68536,0.6853,0.68536,97000002.0
2006-07-27 02:35:00,0.68537,0.68542,0.68534,0.68537,118300000.0
2006-07-27 02:36:00,0.68539,0.68547,0.68538,0.68546,96799999.0
2006-07-27 02:37:00,0.6855,0.68552,0.6855,0.68551,168500000.0
2006-07-27 02:38:00,0.68549,0.68549,0.68541,0.68543,93599999.0
2006-07-27 02:39:00,0.68541,0.6855,0.68541,0.68549,221300000.0
2006-07-27 02:40:00,0.68554,0.68554,0.68546,0.6855,53800000.0
2006-07-27 02:41:00,0.68545,0.68548,0.6854,0.68542,216499996.0
2006-07-27 02:42:00,0.68536,0.68543,0.68536,0.68543,96799997.0
2006-07-27 02:43:00,0.68554,0.68554,0.68549,0.68549,70700000.0
2006-07-27 02:44:00,0.68557,0.68565,0.68556,0.68565,116000000.0
2006-07-27 02:45:00,0.68557,0.68559,0.68554,0.68559,79699999.0
2006-07-27 02:46:00,0.68561,0.68567,0.68554,0.68557,139999999.0
2006-07-27 02:47:00,0.68555,0.68555,0.68554,0.68554,46399998.0
2006-07-27 02:48:00,0.68554,0.68557,0.68552,0.68556,68200001.0
2006-07-27 02:49:00,0.68559,0.68559,0.68553,0.68557,171700003.0
2006-07-27 02:50:00,0.68557,0.68559,0.68554,0.68557,124500004.0
2006-07-27 02:51:00,0.68555,0.68556,0.68552,0.68554,39899998.0
2006-07-27 02:52:00,0.68553,0.68559,0.68551,0.68559,54999999.0
2006-07-27 02:53:00,0.68559,0.68563,0.68558,0.68561,170099999.0
2006-07-27 02:54:00,0.6856,0.6856,0.68548,0.68548,171500001.0
2006-07-27 02:55:00,0.68556,0.68558,0.68553,0.68554,88700001.0
2006-07-27 02:56:00,0.68551,0.68551,0.68544,0.68547,85900000.0
2006-07-27 02:57:00,0.68544,0.68547,0.68538,0.68547,152000001.0
2006-07-27 02:58:00,0.68552,0.68555,0.68548,0.68554,68500002.0
2006-07-27 02:59:00,0.68547,0.68547,0.68543,0.68544,43000000.0
2006-07-27 03:00:00,0.68551,0.68552,0.68551,0.68552,17500000.0
2006-07-27 03:01:00,0.68553,0.68556,0.68549,0.68555,160299999.0
2006-07-27 03:02:00,0.6856,0.6856,0.6856,0.6856,20700000.0
2006-07-27 03:03:00,0.68555,0.68555,0.6855,0.68552,114100001.0
2006-07-27 03:04:00,0.68552,0.68558,0.6855,0.6855,211800001.0
2006-07-27 03:05:00,0.68553,0.68561,0.68553,0.68554,134999999.0
2006-07-27 03:06:00,0.68554,0.68558,0.68548,0.68558,98100002.0
2006-07-27 03:07:00,0.68553,0.68565,0.68553,0.68565,161300001.0
2006-07-27 03:08:00,0.68562,0.68562,0.68559,0.68559,76300002.0
2006-07-27 03:09:00,0.68562,0.68568,0.6856,0.6856,248000002.0
2006-07-27 03:10:00,0.68564,0.68564,0.68556,0.68558,68399999.0
2006-07-27 03:11:00,0.68555,0.6856,0.68555,0.68557,14400000.0
2006-07-27 03:12:00,0.6856,0.68567,0.6856,0.68563,103400002.0
2006-07-27 03:13:00,0.68562,0.68565,0.68561,0.68564,117500001.0
2006-07-27 03:14:00,0.68572,0.68572,0.6857,0.6857,43900001.0
2006-07-27 03:15:00,0.68572,0.68575,0.6857,0.68574,77400001.0
2006-07-27 03:16:00,0.68577,0.68577,0.6857,0.6857,78600001.0
2006-07-27 03:17:00,0.68575,0.68577,0.68572,0.68577,86900000.0
2006-07-27 03:18:00,0.68577,0.68577,0.68569,0.68572,137500000.0
2006-07-27 03:19:00,0.68567,0.68576,0.68567,0.68573,176000000.0
2006-07-27 03:20:00,0.68572,0.68576,0.6856,0.68576,87900000.0
2006-07-27 03:21:00,0.68577,0.68582,0.68571,0.68575,84500001.0
2006-07-27 03:22:00,0.68569,0.68578,0.68569,0.68578,124299997.0
2006-07-27 03:23:00,0.68581,0.68581,0.68574,0.68574,87300000.0
2006-07-27 03:24:00,0.68579,0.68579,0.68575,0.68579,127900000.0
2006-07-27 03:25:00,0.68572,0.68572,0.68572,0.68572,45500000.0
2006-07-27 03:26:00,0.68573,0.68573,0.6857,0.6857,7200000.0
2006-07-27 03:27:00,0.68575,0.68575,0.68575,0.68575,30299999.0
2006-07-27 03:28:00,0.68575,0.68576,0.68574,0.68574,54900001.0
2006-07-27 03:29:00,0.6858,0.6858,0.6858,0.6858,32700001.0
2006-07-27 03:30:00,0.68584,0.68584,0.68581,0.68582,91600002.0
2006-07-27 03:31:00,0.68585,0.68585,0.68578,0.68578,78299998.0
2006-07-27 03:32:00,0.68579,0.68583,0.68577,0.68583,66099999.0
2006-07-27 03:33:00,0.68572,0.68572,0.68572,0.68572,7200000.0
2006-07-27 03:34:00,0.6858,0.6858,0.68575,0.68578,359400001.0
2006-07-27 03:35:00,0.68578,0.68583,0.68578,0.68583,222099996.0
2006-07-27 03:36:00,0.68583,0.68584,0.68581,0.68582,102200002.0
2006-07-27 03:37:00,0.68584,0.68584,0.68578,0.68578,136399999.0
2006-07-27 03:38:00,0.68582,0.68583,0.68575,0.68575,138399996.0
2006-07-27 03:39:00,0.68575,0.6858,0.68575,0.6858,73400002.0
2006-07-27 03:40:00,0.68577,0.6858,0.68577,0.6858,24800000.0
2006-07-27 03:41:00,0.6858,0.6858,0.6858,0.6858,16800000.0
2006-07-27 03:42:00,0.68581,0.68583,0.68579,0.68581,83799999.0
2006-07-27 03:43:00,0.68579,0.68582,0.68574,0.68578,190100002.0
2006-07-27 03:44:00,0.6858,0.6858,0.68579,0.68579,34999999.0
2006-07-27 03:45:00,0.68583,0.68589,0.68583,0.68589,59799999.0
2006-07-27 03:46:00,0.68592,0.68597,0.6859,0.68592,178100000.0
2006-07-27 03:47:00,0.68595,0.68598,0.68591,0.68595,165800003.0
2006-07-27 03:48:00,0.68598,0.68605,0.68597,0.68597,50800001.0
2006-07-27 03:49:00,0.686,0.686,0.68592,0.68593,160300001.0
2006-07-27 03:50:00,0.68589,0.68593,0.68589,0.6859,183199997.0
2006-07-27 03:51:00,0.68587,0.68587,0.6858,0.68585,134199998.0
2006-07-27 03:52:00,0.68586,0.68586,0.68582,0.68582,31000001.0
2006-07-27 03:53:00,0.68586,0.68586,0.68584,0.68586,43200001.0
2006-07-27 03:54:00,0.6859,0.6859,0.68582,0.68582,101300000.0
2006-07-27 03:55:00,0.68582,0.68585,0.68582,0.68583,27300000.0
2006-07-27 03:56:00,0.68583,0.68583,0.68574,0.68574,10200000.0
2006-07-27 03:57:00,0.6858,0.68581,0.6858,0.68581,7000000.0
2006-07-27 03:58:00,0.68578,0.68585,0.68578,0.68582,184700000.0
2006-07-27 03:59:00,0.68588,0.6859,0.68583,0.68583,95300001.0
2006-07-27 04:00:00,0.6859,0.6859,0.68588,0.68588,34500001.0
2006-07-27 04:01:00,0.68585,0.68591,0.68585,0.6859,147699999.0
2006-07-27 04:02:00,0.68588,0.68593,0.68587,0.68593,137900000.0
2006-07-27 04:03:00,0.68595,0.68595,0.68588,0.68591,99300000.0
2006-07-27 04:04:00,0.68597,0.686,0.68595,0.68598,96699997.0
2006-07-27 04:05:00,0.68598,0.68598,0.68595,0.68595,11200000.0
2006-07-27 04:06:00,0.68589,0.68589,0.68584,0.68584,35799998.0
2006-07-27 04:07:00,0.6858,0.68585,0.6858,0.68585,139300001.0
2006-07-27 04:08:00,0.68584,0.68591,0.68584,0.68591,164100003.0
2006-07-27 04:09:00,0.68592,0.68592,0.68587,0.68588,86099998.0
2006-07-27 04:10:00,0.68588,0.68597,0.68587,0.68595,112199998.0
2006-07-27 04:11:00,0.68593,0.68593,0.68588,0.68588,111700002.0
2006-07-27 04:12:00,0.68593,0.68593,0.68593,0.68593,20700001.0
2006-07-27 04:13:00,0.68593,0.68594,0.6859,0.68594,145199996.0
2006-07-27 04:14:00,0.68589,0.68594,0.68583,0.68594,145600002.0
2006-07-27 04:15:00,0.68591,0.68595,0.68589,0.68594,121399999.0
2006-07-27 04:16:00,0.68597,0.68597,0.68594,0.68597,213400000.0
2006-07-27 04:17:00,0.68593,0.68593,0.68592,0.68592,39900000.0
2006-07-27 04:18:00,0.68593,0.68593,0.68592,0.68592,27200000.0
2006-07-27 04:19:00,0.68588,0.6859,0.68587,0.68587,114800001.0
2006-07-27 04:20:00,0.68587,0.6859,0.68587,0.68588,95199998.0
2006-07-27 04:21:00,0.68586,0.68587,0.68586,0.68587,20000000.0
2006-07-27 04:22:00,0.68583,0.68589,0.6858,0.6858,94200000.0
2006-07-27 04:23:00,0.68583,0.68591,0.68583,0.68588,65400002.0
2006-07-27 04:24:00,0.68592,0.68593,0.68588,0.6859,189000001.0
2006-07-27 04:25:00,0.68588,0.68592,0.68582,0.68582,87500001.0
2006-07-27 04:26:00,0.68578,0.68588,0.68578,0.68588,86400001.0
2006-07-27 04:27:00,0.68588,0.68591,0.68581,0.6859,43900000.0
2006-07-27 04:28:00,0.68586,0.68588,0.68584,0.68584,107999999.0
2006-07-27 04:29:00,0.68589,0.68589,0.68581,0.68589,195899998.0
2006-07-27 04:30:00,0.68587,0.68592,0.68584,0.68587,158100002.0
2006-07-27 04:31:00,0.68588,0.6859,0.68585,0.68588,219599997.0
2006-07-27 04:32:00,0.6859,0.6859,0.68588,0.68588,99300004.0
2006-07-27 04:33:00,0.68588,0.68588,0.68585,0.68587,85400001.0
2006-07-27 04:34:00,0.68584,0.68589,0.68584,0.68587,108100002.0
2006-07-27 04:35:00,0.6859,0.6859,0.68587,0.68587,22200000.0
2006-07-27 04:36:00,0.6859,0.68596,0.68588,0.68596,75600000.0
2006-07-27 04:37:00,0.68592,0.68598,0.68588,0.68598,186100002.0
2006-07-27 04:38:00,0.68595,0.68595,0.68592,0.68594,82800000.0
2006-07-27 04:39:00,0.68587,0.68587,0.6858,0.68584,371300000.0
2006-07-27 04:40:00,0.6859,0.6859,0.68588,0.68588,31100000.0
2006-07-27 04:41:00,0.6859,0.6859,0.68588,0.68588,63000001.0
2006-07-27 04:42:00,0.68594,0.68595,0.68588,0.68595,94700001.0
2006-07-27 04:43:00,0.68593,0.68598,0.68593,0.68596,131499999.0
2006-07-27 04:44:00,0.68595,0.68605,0.68595,0.686,98400002.0
2006-07-27 04:45:00,0.6859,0.68595,0.6859,0.68595,115700001.0
2006-07-27 04:46:00,0.68593,0.68593,0.6859,0.68591,128499999.0
2006-07-27 04:47:00,0.6859,0.6859,0.68587,0.6859,74200001.0
2006-07-27 04:48:00,0.68592,0.68593,0.6859,0.6859,123499995.0
2006-07-27 04:49:00,0.68592,0.68594,0.68589,0.68591,143700001.0
2006-07-27 04:50:00,0.68586,0.68588,0.68581,0.68587,183699997.0
2006-07-27 04:51:00,0.68592,0.68594,0.68586,0.68588,118500002.0
2006-07-27 04:52:00,0.68587,0.6859,0.68587,0.6859,53399998.0
2006-07-27 04:53:00,0.6859,0.68594,0.68587,0.6859,148500003.0
2006-07-27 04:54:00,0.68592,0.68593,0.68586,0.68586,127099999.0
2006-07-27 04:55:00,0.68587,0.68592,0.68585,0.68587,69399998.0
2006-07-27 04:56:00,0.68588,0.68596,0.68586,0.68592,202300002.0
2006-07-27 04:57:00,0.68591,0.68597,0.6859,0.6859,112600000.0
2006-07-27 04:58:00,0.68589,0.68593,0.68589,0.68591,72000002.0
2006-07-27 04:59:00,0.68589,0.6859,0.68587,0.68587,73400000.0
2006-07-27 05:00:00,0.68587,0.68601,0.68587,0.68601,114200001.0
2006-07-27 05:01:00,0.68599,0.68608,0.68599,0.68603,184300002.0
2006-07-27 05:02:00,0.68601,0.68601,0.686,0.686,28000000.0
2006-07-27 05:03:00,0.68603,0.68603,0.68596,0.68596,69600000.0
2006-07-27 05:04:00,0.68588,0.68595,0.68588,0.68595,27600000.0
2006-07-27 05:05:00,0.68599,0.68604,0.68598,0.686,296500000.0
2006-07-27 05:06:00,0.68602,0.68602,0.68601,0.68601,31999999.0
2006-07-27 05:07:00,0.68603,0.68603,0.68602,0.68602,87200001.0
2006-07-27 05:08:00,0.68602,0.68602,0.68595,0.68595,125500002.0
2006-07-27 05:09:00,0.68597,0.68603,0.68597,0.68603,195099999.0
2006-07-27 05:10:00,0.68598,0.68598,0.68591,0.68595,88599997.0
2006-07-27 05:11:00,0.68591,0.68591,0.6858,0.6858,141200002.0
2006-07-27 05:12:00,0.6859,0.6859,0.68586,0.68586,44000001.0
2006-07-27 05:13:00,0.6859,0.6859,0.68585,0.6859,166200001.0
2006-07-27 05:14:00,0.68588,0.68588,0.68579,0.68582,183000003.0
2006-07-27 05:15:00,0.68586,0.68588,0.68582,0.68583,137600003.0
2006-07-27 05:16:00,0.68582,0.68587,0.68574,0.68587,159500002.0
2006-07-27 05:17:00,0.68585,0.68585,0.68582,0.68585,203899995.0
2006-07-27 05:18:00,0.6858,0.68585,0.6858,0.6858,93200001.0
2006-07-27 05:19:00,0.68585,0.68585,0.68585,0.68585,1600000.0
2006-07-27 05:20:00,0.68583,0.68583,0.68583,0.68583,800000.0
2006-07-27 05:21:00,0.68583,0.68583,0.68583,0.68583,800000.0
2006-07-27 05:22:00,0.68583,0.68583,0.68583,0.68583,24700001.0
2006-07-27 05:23:00,0.68585,0.68585,0.68585,0.68585,15900000.0
2006-07-27 05:24:00,0.68587,0.68589,0.68585,0.68585,141500001.0
2006-07-27 05:25:00,0.68588,0.68588,0.6858,0.68582,93700004.0
2006-07-27 05:26:00,0.68583,0.68588,0.6858,0.6858,53900000.0
2006-07-27 05:27:00,0.68583,0.68583,0.68583,0.68583,38299999.0
2006-07-27 05:28:00,0.68582,0.68588,0.68582,0.68582,61700001.0
2006-07-27 05:29:00,0.68585,0.68585,0.68582,0.68583,114900003.0
2006-07-27 05:30:00,0.68583,0.68585,0.6858,0.6858,26300000.0
2006-07-27 05:31:00,0.68582,0.68586,0.68582,0.68586,35000000.0
2006-07-27 05:32:00,0.68585,0.6859,0.68585,0.68588,226499997.0
2006-07-27 05:33:00,0.68594,0.68598,0.6859,0.68593,160499997.0
2006-07-27 05:34:00,0.68588,0.68593,0.68587,0.6859,45400000.0
2006-07-27 05:35:00,0.68594,0.68597,0.6859,0.68596,143800000.0
2006-07-27 05:36:00,0.68593,0.68593,0.68593,0.68593,12700000.0
2006-07-27 05:37:00,0.68591,0.68591,0.68587,0.6859,59799998.0
2006-07-27 05:38:00,0.6859,0.68593,0.6859,0.68593,37499999.0
2006-07-27 05:39:00,0.6859,0.6859,0.68587,0.68587,91499998.0
2006-07-27 05:40:00,0.68592,0.68592,0.68587,0.6859,93600001.0
2006-07-27 05:41:00,0.68591,0.68594,0.68591,0.68594,53800001.0
2006-07-27 05:42:00,0.68593,0.68594,0.6859,0.6859,105199999.0
2006-07-27 05:43:00,0.6859,0.68591,0.6859,0.68591,24000000.0
2006-07-27 05:44:00,0.68596,0.68596,0.6859,0.6859,119099999.0
2006-07-27 05:45:00,0.68589,0.68595,0.68588,0.68588,132500001.0
2006-07-27 05:46:00,0.68595,0.68595,0.68595,0.68595,51799999.0
2006-07-27 05:47:00,0.6859,0.68598,0.6859,0.68595,175100000.0
2006-07-27 05:48:00,0.68591,0.68591,0.6859,0.6859,31100000.0
2006-07-27 05:49:00,0.68592,0.68598,0.6859,0.6859,132700002.0
2006-07-27 05:50:00,0.68594,0.68594,0.6859,0.68594,117600000.0
2006-07-27 05:51:00,0.68596,0.68596,0.68582,0.68586,167599995.0
2006-07-27 05:52:00,0.68583,0.68589,0.6858,0.68586,114100001.0
2006-07-27 05:53:00,0.68583,0.68585,0.68582,0.68582,80000000.0
2006-07-27 05:54:00,0.68586,0.6859,0.6858,0.6858,88800002.0
2006-07-27 05:55:00,0.68584,0.68586,0.68581,0.68585,93200000.0
2006-07-27 05:56:00,0.68585,0.68587,0.68577,0.68587,91699999.0
2006-07-27 05:57:00,0.68584,0.68591,0.68584,0.68587,77400001.0
2006-07-27 05:58:00,0.68583,0.68583,0.6858,0.6858,25500000.0
2006-07-27 05:59:00,0.68581,0.68584,0.68581,0.68584,32600000.0
2006-07-27 06:00:00,0.68583,0.68593,0.68583,0.68593,131300004.0
2006-07-27 06:01:00,0.68588,0.68588,0.68577,0.68579,81799998.0
2006-07-27 06:02:00,0.68574,0.68575,0.68574,0.68575,28899999.0
2006-07-27 06:03:00,0.68579,0.6858,0.68572,0.68572,162900001.0
2006-07-27 06:04:00,0.6857,0.68572,0.6857,0.68572,24800000.0
2006-07-27 06:05:00,0.68577,0.68581,0.68577,0.68581,30300000.0
2006-07-27 06:06:00,0.6858,0.68585,0.6858,0.68583,189099997.0
2006-07-27 06:07:00,0.68585,0.68585,0.6858,0.68585,140499996.0
2006-07-27 06:08:00,0.68585,0.68585,0.68585,0.68585,2200000.0
2006-07-27 06:09:00,0.68585,0.68585,0.68585,0.68585,22500000.0
2006-07-27 06:10:00,0.68585,0.68585,0.68585,0.68585,1700000.0
2006-07-27 06:11:00,0.68585,0.68585,0.68582,0.68582,23900000.0
2006-07-27 06:12:00,0.68585,0.68588,0.68582,0.68582,33999999.0
2006-07-27 06:13:00,0.68582,0.68582,0.68582,0.68582,19100000.0
2006-07-27 06:14:00,0.6858,0.68587,0.6858,0.68585,149499998.0
2006-07-27 06:15:00,0.6858,0.6859,0.6858,0.68585,161500000.0
2006-07-27 06:16:00,0.6859,0.6859,0.68585,0.6859,125999998.0
2006-07-27 06:17:00,0.68586,0.68587,0.6858,0.6858,101500002.0
2006-07-27 06:18:00,0.68582,0.68588,0.68582,0.68586,51000000.0
2006-07-27 06:19:00,0.68595,0.68595,0.68593,0.68595,76599998.0
2006-07-27 06:20:00,0.686,0.68609,0.68594,0.68601,218600001.0
2006-07-27 06:21:00,0.68607,0.6861,0.68607,0.68607,164999997.0
2006-07-27 06:22:00,0.68602,0.68609,0.686,0.686,116200000.0
2006-07-27 06:23:00,0.68607,0.68611,0.68602,0.68603,107200002.0
2006-07-27 06:24:00,0.686,0.686,0.68591,0.68593,151699998.0
2006-07-27 06:25:00,0.68598,0.68602,0.68592,0.68592,146999998.0
2006-07-27 06:26:00,0.68588,0.68593,0.68588,0.68593,139600001.0
2006-07-27 06:27:00,0.68599,0.68603,0.68599,0.68603,88200002.0
2006-07-27 06:28:00,0.68615,0.68615,0.68608,0.68609,164000000.0
2006-07-27 06:29:00,0.68612,0.68614,0.68607,0.68607,108200002.0
2006-07-27 06:30:00,0.68604,0.68606,0.68599,0.68606,87800002.0
2006-07-27 06:31:00,0.68603,0.68603,0.68598,0.68601,158800000.0
2006-07-27 06:32:00,0.68602,0.68609,0.68599,0.68603,205800001.0
2006-07-27 06:33:00,0.68598,0.68603,0.68598,0.68601,227500002.0
2006-07-27 06:34:00,0.68605,0.68607,0.68597,0.68603,132300001.0
2006-07-27 06:35:00,0.68603,0.68608,0.68602,0.68608,182600002.0
2006-07-27 06:36:00,0.68601,0.68607,0.68597,0.68605,58100000.0
2006-07-27 06:37:00,0.68607,0.68608,0.686,0.68601,156999999.0
2006-07-27 06:38:00,0.68594,0.68597,0.68593,0.68593,118300001.0
2006-07-27 06:39:00,0.68597,0.68597,0.68594,0.68594,28700000.0
2006-07-27 06:40:00,0.686,0.68602,0.68598,0.68602,67899998.0
2006-07-27 06:41:00,0.68595,0.68595,0.68591,0.68593,99500002.0
2006-07-27 06:42:00,0.68592,0.68602,0.68592,0.68598,129899999.0
2006-07-27 06:43:00,0.68602,0.68604,0.686,0.686,67500002.0
2006-07-27 06:44:00,0.68602,0.68604,0.686,0.686,148600001.0
2006-07-27 06:45:00,0.68606,0.68606,0.68596,0.68596,140800003.0
2006-07-27 06:46:00,0.68603,0.68603,0.68597,0.686,194700004.0
2006-07-27 06:47:00,0.686,0.68601,0.68597,0.686,116300003.0
2006-07-27 06:48:00,0.68596,0.68596,0.68585,0.6859,232200001.0
2006-07-27 06:49:00,0.68602,0.68607,0.68602,0.68605,101600002.0
2006-07-27 06:50:00,0.68605,0.68607,0.68597,0.68597,102499999.0
2006-07-27 06:51:00,0.68601,0.68602,0.68593,0.68593,132499997.0
2006-07-27 06:52:00,0.68594,0.68601,0.68593,0.68601,141300001.0
2006-07-27 06:53:00,0.686,0.686,0.68587,0.68592,98199998.0
2006-07-27 06:54:00,0.686,0.68603,0.68599,0.68599,140600000.0
2006-07-27 06:55:00,0.68599,0.68608,0.68599,0.68599,114100002.0
2006-07-27 06:56:00,0.68594,0.68602,0.68589,0.68589,205699999.0
2006-07-27 06:57:00,0.68589,0.686,0.68589,0.68595,112500002.0
2006-07-27 06:58:00,0.68594,0.68599,0.68594,0.68597,69500000.0
2006-07-27 06:59:00,0.6859,0.68594,0.6859,0.68593,87200001.0
2006-07-27 07:00:00,0.68585,0.6859,0.68585,0.6859,37600001.0
2006-07-27 07:01:00,0.68587,0.6859,0.68587,0.68587,186200001.0
2006-07-27 07:02:00,0.68586,0.68592,0.68585,0.68588,171500001.0
2006-07-27 07:03:00,0.6859,0.68599,0.6859,0.68598,141900004.0
2006-07-27 07:04:00,0.68594,0.68601,0.68594,0.68601,19900000.0
2006-07-27 07:05:00,0.68597,0.68602,0.68595,0.68595,115200000.0
2006-07-27 07:06:00,0.68593,0.68593,0.68585,0.68585,24600000.0
2006-07-27 07:07:00,0.68581,0.68581,0.68575,0.68576,107900000.0
2006-07-27 07:08:00,0.68577,0.6858,0.68576,0.6858,79699999.0
2006-07-27 07:09:00,0.6858,0.68582,0.6858,0.68582,34200000.0
2006-07-27 07:10:00,0.68577,0.68579,0.68575,0.68577,76200001.0
2006-07-27 07:11:00,0.6858,0.68586,0.6858,0.68582,67700001.0
2006-07-27 07:12:00,0.68578,0.68584,0.68571,0.68584,183300000.0
2006-07-27 07:13:00,0.68588,0.6859,0.68585,0.6859,188000002.0
2006-07-27 07:14:00,0.68587,0.68587,0.68577,0.68585,118100002.0
2006-07-27 07:15:00,0.68587,0.68587,0.68583,0.68585,247600003.0
2006-07-27 07:16:00,0.68583,0.68583,0.68575,0.68576,164300003.0
2006-07-27 07:17:00,0.68573,0.68583,0.68573,0.68583,75699999.0
2006-07-27 07:18:00,0.68583,0.68587,0.68578,0.68585,141399997.0
2006-07-27 07:19:00,0.68585,0.6859,0.68583,0.6859,160900002.0
2006-07-27 07:20:00,0.68591,0.68593,0.68585,0.68585,244600000.0
2006-07-27 07:21:00,0.68592,0.68593,0.6859,0.6859,52500000.0
2006-07-27 07:22:00,0.6859,0.68592,0.6859,0.68592,27900000.0
2006-07-27 07:23:00,0.68588,0.68588,0.68587,0.68587,55799998.0
2006-07-27 07:24:00,0.68585,0.68587,0.68585,0.68587,46200001.0
2006-07-27 07:25:00,0.68585,0.68588,0.68585,0.68588,20700000.0
2006-07-27 07:26:00,0.6859,0.68591,0.68586,0.68591,198799997.0
2006-07-27 07:27:00,0.68595,0.68595,0.68595,0.68595,24700001.0
2006-07-27 07:28:00,0.68593,0.68593,0.68585,0.68591,167400006.0
2006-07-27 07:29:00,0.68593,0.68593,0.68587,0.68593,121400001.0
2006-07-27 07:30:00,0.68593,0.68595,0.6859,0.68593,158200003.0
2006-07-27 07:31:00,0.68599,0.686,0.68588,0.68588,91599999.0
2006-07-27 07:32:00,0.68592,0.68601,0.68592,0.68601,54400002.0
2006-07-27 07:33:00,0.68602,0.68602,0.68599,0.686,71200000.0
2006-07-27 07:34:00,0.686,0.68605,0.68594,0.68597,150699998.0
2006-07-27 07:35:00,0.68595,0.68595,0.6859,0.68593,103999999.0
2006-07-27 07:36:00,0.68597,0.68598,0.68594,0.68594,39600001.0
2006-07-27 07:37:00,0.68595,0.686,0.68595,0.68597,166500001.0
2006-07-27 07:38:00,0.68595,0.68598,0.68595,0.68595,230600000.0
2006-07-27 07:39:00,0.68593,0.68596,0.68592,0.68596,76500000.0
2006-07-27 07:40:00,0.68591,0.68596,0.68579,0.68584,174700001.0
2006-07-27 07:41:00,0.68587,0.68596,0.68585,0.68585,259399996.0
2006-07-27 07:42:00,0.68582,0.68587,0.68572,0.68573,91000001.0
2006-07-27 07:43:00,0.6856,0.68577,0.6856,0.68576,93300000.0
2006-07-27 07:44:00,0.68576,0.68582,0.6857,0.68582,210000001.0
2006-07-27 07:45:00,0.68582,0.68586,0.68573,0.6858,241299998.0
2006-07-27 07:46:00,0.6858,0.68595,0.6858,0.68587,138299999.0
2006-07-27 07:47:00,0.68586,0.6859,0.68582,0.68582,190700003.0
2006-07-27 07:48:00,0.68584,0.6859,0.6858,0.6858,126800002.0
2006-07-27 07:49:00,0.68582,0.68583,0.6858,0.6858,82699997.0
2006-07-27 07:50:00,0.68582,0.68587,0.68581,0.68583,136299998.0
2006-07-27 07:51:00,0.6858,0.68584,0.68574,0.68574,160500000.0
2006-07-27 07:52:00,0.6857,0.68579,0.68569,0.68569,159199995.0
2006-07-27 07:53:00,0.68571,0.68572,0.68565,0.68565,61300000.0
2006-07-27 07:54:00,0.68562,0.68565,0.68562,0.68562,108499996.0
2006-07-27 07:55:00,0.68569,0.6857,0.68569,0.6857,74000001.0
2006-07-27 07:56:00,0.68561,0.68567,0.68558,0.68564,212399998.0
2006-07-27 07:57:00,0.68563,0.68567,0.68554,0.68554,137899999.0
2006-07-27 07:58:00,0.68551,0.68551,0.68541,0.68548,217899997.0
2006-07-27 07:59:00,0.68553,0.68557,0.68548,0.68553,209000001.0
2006-07-27 08:00:00,0.6855,0.68554,0.68543,0.68545,164300001.0
2006-07-27 08:01:00,0.68545,0.68545,0.68533,0.68543,117200001.0
2006-07-27 08:02:00,0.68546,0.68553,0.68545,0.68549,62400002.0
2006-07-27 08:03:00,0.68555,0.68555,0.68551,0.68551,38300000.0
2006-07-27 08:04:00,0.68544,0.68545,0.68543,0.68543,130599999.0
2006-07-27 08:05:00,0.68538,0.6854,0.68538,0.6854,14400000.0
2006-07-27 08:06:00,0.6854,0.68547,0.6854,0.68542,54399998.0
2006-07-27 08:07:00,0.68544,0.68548,0.68538,0.68543,301300004.0
2006-07-27 08:08:00,0.68544,0.68553,0.68541,0.68553,235700004.0
2006-07-27 08:09:00,0.68555,0.68555,0.68539,0.6854,180100000.0
2006-07-27 08:10:00,0.68547,0.68554,0.68547,0.68554,159200002.0
2006-07-27 08:11:00,0.68553,0.68566,0.68551,0.68551,247699997.0
2006-07-27 08:12:00,0.68554,0.68558,0.68551,0.68555,142700000.0
2006-07-27 08:13:00,0.68555,0.6857,0.68555,0.6857,116799998.0
2006-07-27 08:14:00,0.68568,0.68568,0.68563,0.68563,95700002.0
2006-07-27 08:15:00,0.68552,0.68562,0.68552,0.68555,134799997.0
2006-07-27 08:16:00,0.68558,0.6856,0.68554,0.68554,108099999.0
2006-07-27 08:17:00,0.68553,0.68557,0.68553,0.68555,42300001.0
2006-07-27 08:18:00,0.68548,0.68554,0.68543,0.68546,319100000.0
2006-07-27 08:19:00,0.68539,0.68539,0.68535,0.68536,213500004.0
2006-07-27 08:20:00,0.68533,0.68547,0.68528,0.68547,198600003.0
2006-07-27 08:21:00,0.68547,0.68556,0.68544,0.68544,135799997.0
2006-07-27 08:22:00,0.6855,0.68556,0.68542,0.68542,79200002.0
2006-07-27 08:23:00,0.68544,0.68549,0.68537,0.68537,133100004.0
2006-07-27 08:24:00,0.68535,0.68544,0.68535,0.68544,175400001.0
2006-07-27 08:25:00,0.68539,0.68551,0.68538,0.68547,195700001.0
2006-07-27 08:26:00,0.6855,0.68552,0.68542,0.68547,208399999.0
2006-07-27 08:27:00,0.68542,0.68542,0.68531,0.68535,133200000.0
2006-07-27 08:28:00,0.68536,0.68543,0.68535,0.6854,153500000.0
2006-07-27 08:29:00,0.68542,0.68545,0.68537,0.68545,161899998.0
2006-07-27 08:30:00,0.68548,0.68553,0.68541,0.68548,248400001.0
2006-07-27 08:31:00,0.68543,0.68544,0.68536,0.68536,139700000.0
2006-07-27 08:32:00,0.68526,0.68526,0.68521,0.68526,77499998.0
2006-07-27 08:33:00,0.6853,0.6854,0.6853,0.68538,78300000.0
2006-07-27 08:34:00,0.68535,0.68538,0.6853,0.68538,31700000.0
2006-07-27 08:35:00,0.68537,0.68537,0.68521,0.68536,129599998.0
2006-07-27 08:36:00,0.68529,0.68529,0.68526,0.68527,155999997.0
2006-07-27 08:37:00,0.68526,0.68529,0.68521,0.68529,43800000.0
2006-07-27 08:38:00,0.68528,0.68528,0.68519,0.68519,273600002.0
2006-07-27 08:39:00,0.68517,0.68523,0.68517,0.6852,165699999.0
2006-07-27 08:40:00,0.68515,0.6852,0.68507,0.68518,285500000.0
2006-07-27 08:41:00,0.68517,0.68531,0.68515,0.6853,336400001.0
2006-07-27 08:42:00,0.68525,0.68537,0.68525,0.68537,143300002.0
2006-07-27 08:43:00,0.68535,0.68535,0.68525,0.68525,137100001.0
2006-07-27 08:44:00,0.68527,0.68538,0.68525,0.68538,157800001.0
2006-07-27 08:45:00,0.68541,0.68542,0.68528,0.68536,141699999.0
2006-07-27 08:46:00,0.68536,0.68547,0.68536,0.68542,97899998.0
2006-07-27 08:47:00,0.68538,0.68548,0.68538,0.68547,145900002.0
2006-07-27 08:48:00,0.68542,0.68546,0.6854,0.68542,166399997.0
2006-07-27 08:49:00,0.68545,0.68548,0.6854,0.68542,199800003.0
2006-07-27 08:50:00,0.68545,0.68546,0.68536,0.68537,108000000.0
2006-07-27 08:51:00,0.68538,0.68547,0.68537,0.68543,94000000.0
2006-07-27 08:52:00,0.68534,0.68534,0.68525,0.68531,190599997.0
2006-07-27 08:53:00,0.68532,0.68533,0.68527,0.68527,87599999.0
2006-07-27 08:54:00,0.68519,0.6853,0.68519,0.68523,262600000.0
2006-07-27 08:55:00,0.68522,0.68526,0.68514,0.6852,190499996.0
2006-07-27 08:56:00,0.68517,0.68517,0.68507,0.68514,115400001.0
2006-07-27 08:57:00,0.68517,0.68528,0.68517,0.68523,79900002.0
2006-07-27 08:58:00,0.68519,0.68519,0.68512,0.68513,177900000.0
2006-07-27 08:59:00,0.68512,0.68522,0.68512,0.68518,99799999.0
2006-07-27 09:00:00,0.68519,0.68519,0.68511,0.68517,97599997.0
2006-07-27 09:01:00,0.68523,0.68523,0.68509,0.68513,190100000.0
2006-07-27 09:02:00,0.68517,0.68533,0.68517,0.68533,67899998.0
2006-07-27 09:03:00,0.68537,0.6854,0.68526,0.68526,131099999.0
2006-07-27 09:04:00,0.68534,0.68541,0.6853,0.6853,135200002.0
2006-07-27 09:05:00,0.68532,0.68533,0.6852,0.68533,130400001.0
2006-07-27 09:06:00,0.68533,0.68533,0.68524,0.68527,182600003.0
2006-07-27 09:07:00,0.68531,0.68532,0.68523,0.68523,60300001.0
2006-07-27 09:08:00,0.68525,0.68531,0.68517,0.68528,109599999.0
2006-07-27 09:09:00,0.68532,0.68532,0.68523,0.68523,185800003.0
2006-07-27 09:10:00,0.68525,0.68529,0.68517,0.68524,158800004.0
2006-07-27 09:11:00,0.68526,0.68549,0.68526,0.68549,265099996.0
2006-07-27 09:12:00,0.68543,0.68548,0.6854,0.68544,158099998.0
2006-07-27 09:13:00,0.68538,0.68538,0.68536,0.68536,19200000.0
2006-07-27 09:14:00,0.68532,0.68535,0.68524,0.68524,182900002.0
2006-07-27 09:15:00,0.68523,0.68524,0.68515,0.68515,80500000.0
2006-07-27 09:16:00,0.68512,0.68514,0.68501,0.68509,155900000.0
2006-07-27 09:17:00,0.68505,0.68516,0.68498,0.68515,105199998.0
2006-07-27 09:18:00,0.68517,0.68522,0.6851,0.68522,118900002.0
2006-07-27 09:19:00,0.68529,0.68537,0.68529,0.68536,90200001.0
2006-07-27 09:20:00,0.68534,0.68536,0.68525,0.68525,146599998.0
2006-07-27 09:21:00,0.68529,0.6853,0.68521,0.68524,228999999.0
2006-07-27 09:22:00,0.68516,0.68516,0.68501,0.68514,101199999.0
2006-07-27 09:23:00,0.68508,0.68516,0.68506,0.68512,125300002.0
2006-07-27 09:24:00,0.68512,0.68513,0.68509,0.68509,85300001.0
2006-07-27 09:25:00,0.68511,0.68518,0.6851,0.68518,122100000.0
2006-07-27 09:26:00,0.68519,0.6852,0.68512,0.68517,112599998.0
2006-07-27 09:27:00,0.68522,0.68522,0.68516,0.68518,147700000.0
2006-07-27 09:28:00,0.68517,0.68523,0.68517,0.68517,144500001.0
2006-07-27 09:29:00,0.68518,0.68518,0.68517,0.68517,23900000.0
2006-07-27 09:30:00,0.68508,0.68508,0.68494,0.68496,91900001.0
2006-07-27 09:31:00,0.68495,0.68497,0.68492,0.68493,74099998.0
2006-07-27 09:32:00,0.6849,0.68495,0.6849,0.68495,153100003.0
2006-07-27 09:33:00,0.68494,0.68498,0.68491,0.68496,127200002.0
2006-07-27 09:34:00,0.68495,0.68497,0.68488,0.68491,117399999.0
2006-07-27 09:35:00,0.68497,0.68497,0.68493,0.68493,86700000.0
2006-07-27 09:36:00,0.68488,0.68491,0.68482,0.68482,224799999.0
2006-07-27 09:37:00,0.6849,0.6849,0.68484,0.6849,275400006.0
2006-07-27 09:38:00,0.68494,0.68494,0.68485,0.6849,204399997.0
2006-07-27 09:39:00,0.68485,0.6849,0.68481,0.6849,78899998.0
2006-07-27 09:40:00,0.68497,0.68518,0.68497,0.68518,87700000.0
2006-07-27 09:41:00,0.6852,0.68525,0.68516,0.68522,171600003.0
2006-07-27 09:42:00,0.68524,0.68524,0.68499,0.68503,201699998.0
2006-07-27 09:43:00,0.68498,0.6851,0.68492,0.6851,139000002.0
2006-07-27 09:44:00,0.68506,0.68512,0.68504,0.68504,123599998.0
2006-07-27 09:45:00,0.68507,0.68518,0.68506,0.68518,46200000.0
2006-07-27 09:46:00,0.68518,0.68523,0.68511,0.68518,112300001.0
2006-07-27 09:47:00,0.68514,0.68519,0.68512,0.68512,138800001.0
2006-07-27 09:48:00,0.68507,0.68514,0.68505,0.68505,133799999.0
2006-07-27 09:49:00,0.685,0.685,0.68491,0.68497,208100004.0
2006-07-27 09:50:00,0.68502,0.68507,0.68501,0.68503,135399997.0
2006-07-27 09:51:00,0.68499,0.68509,0.68493,0.68504,107200003.0
2006-07-27 09:52:00,0.685,0.68502,0.68496,0.68498,117900003.0
2006-07-27 09:53:00,0.68495,0.68495,0.68485,0.6849,208100001.0
2006-07-27 09:54:00,0.68488,0.68502,0.68488,0.68496,130800001.0
2006-07-27 09:55:00,0.6849,0.68491,0.68478,0.68478,98600000.0
2006-07-27 09:56:00,0.68473,0.68478,0.68467,0.68478,186800000.0
2006-07-27 09:57:00,0.68485,0.68485,0.6848,0.68485,143000004.0
2006-07-27 09:58:00,0.68488,0.6849,0.68485,0.6849,124000005.0
2006-07-27 09:59:00,0.6849,0.68491,0.68483,0.68491,198200000.0
2006-07-27 10:00:00,0.6849,0.68491,0.68485,0.68488,88500002.0
2006-07-27 10:01:00,0.68483,0.68497,0.68478,0.68497,157099996.0
2006-07-27 10:02:00,0.68497,0.68505,0.68497,0.68503,161499997.0
2006-07-27 10:03:00,0.68507,0.68508,0.68501,0.68505,177300003.0
2006-07-27 10:04:00,0.68499,0.68511,0.68499,0.68505,149999996.0
2006-07-27 10:05:00,0.68505,0.68505,0.685,0.68505,146300001.0
2006-07-27 10:06:00,0.68504,0.68515,0.68504,0.68507,132000001.0
2006-07-27 10:07:00,0.68504,0.68507,0.68492,0.68492,134000000.0
2006-07-27 10:08:00,0.68492,0.68498,0.68492,0.68495,211799998.0
2006-07-27 10:09:00,0.68487,0.6849,0.68479,0.68483,135000001.0
2006-07-27 10:10:00,0.68485,0.68485,0.6848,0.68485,73900002.0
2006-07-27 10:11:00,0.68487,0.68491,0.6848,0.68485,119300003.0
2006-07-27 10:12:00,0.68488,0.68491,0.68482,0.68488,128600001.0
2006-07-27 10:13:00,0.68489,0.68498,0.68489,0.68495,113999998.0
2006-07-27 10:14:00,0.68498,0.685,0.68487,0.68493,72500001.0
2006-07-27 10:15:00,0.68493,0.68493,0.68485,0.68491,147000005.0
2006-07-27 10:16:00,0.68491,0.68496,0.6849,0.6849,69700000.0
2006-07-27 10:17:00,0.68493,0.68493,0.68488,0.68489,222099999.0
2006-07-27 10:18:00,0.68492,0.68496,0.68491,0.68492,93700002.0
2006-07-27 10:19:00,0.68497,0.68497,0.68486,0.68486,133199997.0
2006-07-27 10:20:00,0.68487,0.68491,0.68484,0.68491,161800003.0
2006-07-27 10:21:00,0.68482,0.6849,0.68472,0.6849,66299999.0
2006-07-27 10:22:00,0.68493,0.68493,0.68487,0.6849,156700003.0
2006-07-27 10:23:00,0.68488,0.68488,0.6848,0.68483,153799998.0
2006-07-27 10:24:00,0.68483,0.68485,0.6848,0.68483,135800001.0
2006-07-27 10:25:00,0.68481,0.68481,0.68478,0.68478,100900000.0
2006-07-27 10:26:00,0.68471,0.68475,0.6847,0.68472,254800001.0
2006-07-27 10:27:00,0.68471,0.68478,0.68465,0.68478,134200004.0
2006-07-27 10:28:00,0.68475,0.68482,0.68467,0.68467,141600002.0
2006-07-27 10:29:00,0.68462,0.68466,0.68455,0.68455,156100004.0
2006-07-27 10:30:00,0.68453,0.68462,0.68453,0.68457,188899998.0
2006-07-27 10:31:00,0.6845,0.68459,0.68441,0.68443,142000002.0
2006-07-27 10:32:00,0.68441,0.68448,0.68437,0.68448,145700005.0
2006-07-27 10:33:00,0.68452,0.68453,0.68447,0.6845,99700000.0
2006-07-27 10:34:00,0.68447,0.68447,0.68434,0.68438,130299996.0
2006-07-27 10:35:00,0.68438,0.68452,0.68432,0.68452,103800001.0
2006-07-27 10:36:00,0.68451,0.68457,0.6845,0.68452,127500001.0
2006-07-27 10:37:00,0.68448,0.68451,0.68438,0.68445,184499998.0
2006-07-27 10:38:00,0.68444,0.68466,0.68444,0.68466,113600000.0
2006-07-27 10:39:00,0.68466,0.68471,0.68464,0.68467,202099999.0
2006-07-27 10:40:00,0.68467,0.68467,0.68459,0.68465,141000001.0
2006-07-27 10:41:00,0.68467,0.68467,0.68457,0.68462,183499996.0
2006-07-27 10:42:00,0.68462,0.68466,0.68462,0.68464,158500000.0
2006-07-27 10:43:00,0.6847,0.68475,0.68461,0.68462,160599999.0
2006-07-27 10:44:00,0.68457,0.68468,0.68457,0.68468,200800000.0
2006-07-27 10:45:00,0.68468,0.68468,0.68462,0.68468,169300001.0
2006-07-27 10:46:00,0.68459,0.68461,0.68456,0.68457,99699998.0
2006-07-27 10:47:00,0.68453,0.68453,0.68446,0.6845,178600003.0
2006-07-27 10:48:00,0.68447,0.68453,0.68447,0.68451,199399996.0
2006-07-27 10:49:00,0.68451,0.68458,0.68449,0.68458,175700000.0
2006-07-27 10:50:00,0.68455,0.68457,0.68449,0.6845,99800001.0
2006-07-27 10:51:00,0.68453,0.68459,0.68453,0.68457,145100002.0
2006-07-27 10:52:00,0.68461,0.68461,0.68459,0.6846,89600000.0
2006-07-27 10:53:00,0.68459,0.68459,0.68452,0.68453,191199997.0
2006-07-27 10:54:00,0.68458,0.68458,0.6845,0.6845,173799998.0
2006-07-27 10:55:00,0.68451,0.68458,0.68444,0.68455,110400002.0
2006-07-27 10:56:00,0.68453,0.68459,0.68447,0.68453,209300003.0
2006-07-27 10:57:00,0.68443,0.68452,0.6844,0.68447,141699999.0
2006-07-27 10:58:00,0.68445,0.68445,0.68439,0.68439,50299998.0
2006-07-27 10:59:00,0.68434,0.68441,0.68425,0.68428,123400000.0
2006-07-27 11:00:00,0.68423,0.68427,0.68417,0.68427,121400000.0
2006-07-27 11:01:00,0.68429,0.6843,0.68424,0.68425,179900002.0
2006-07-27 11:02:00,0.68434,0.68434,0.68422,0.68423,175799997.0
2006-07-27 11:03:00,0.68422,0.6843,0.6842,0.68426,282900003.0
2006-07-27 11:04:00,0.68429,0.68434,0.68429,0.68431,174600001.0
2006-07-27 11:05:00,0.68428,0.68432,0.68425,0.68425,142799999.0
2006-07-27 11:06:00,0.68426,0.68427,0.68417,0.68417,146199997.0
2006-07-27 11:07:00,0.68416,0.68429,0.68416,0.68422,55300002.0
2006-07-27 11:08:00,0.68424,0.68424,0.68408,0.68415,83400001.0
2006-07-27 11:09:00,0.68413,0.68418,0.68408,0.68418,123299999.0
2006-07-27 11:10:00,0.68414,0.68428,0.68414,0.68428,43000001.0
2006-07-27 11:11:00,0.68434,0.68438,0.6843,0.68433,161699999.0
2006-07-27 11:12:00,0.68433,0.68436,0.68427,0.68432,98100000.0
2006-07-27 11:13:00,0.68425,0.68425,0.68417,0.68417,55000000.0
2006-07-27 11:14:00,0.68415,0.68415,0.68401,0.68405,214400000.0
2006-07-27 11:15:00,0.68413,0.68413,0.68399,0.68407,159400001.0
2006-07-27 11:16:00,0.68406,0.68414,0.68405,0.68414,233300000.0
2006-07-27 11:17:00,0.68415,0.68416,0.6841,0.68416,130600001.0
2006-07-27 11:18:00,0.68413,0.68418,0.68412,0.68418,22500000.0
2006-07-27 11:19:00,0.68419,0.68424,0.68411,0.68424,183900001.0
2006-07-27 11:20:00,0.68418,0.68418,0.68402,0.68402,43699999.0
2006-07-27 11:21:00,0.684,0.68401,0.68387,0.68401,90699999.0
2006-07-27 11:22:00,0.68405,0.68405,0.68394,0.68399,109700001.0
2006-07-27 11:23:00,0.68401,0.68401,0.68387,0.68388,116200003.0
2006-07-27 11:24:00,0.68391,0.68398,0.68391,0.68398,76800001.0
2006-07-27 11:25:00,0.68398,0.684,0.68396,0.68396,165799998.0
2006-07-27 11:26:00,0.68396,0.68402,0.68393,0.684,108200000.0
2006-07-27 11:27:00,0.68396,0.68396,0.6839,0.6839,163300001.0
2006-07-27 11:28:00,0.6839,0.68408,0.68386,0.68405,151100003.0
2006-07-27 11:29:00,0.68405,0.68405,0.68392,0.68392,62400000.0
2006-07-27 11:30:00,0.68401,0.68401,0.68392,0.68397,176599997.0
2006-07-27 11:31:00,0.68389,0.6839,0.68385,0.68385,149000001.0
2006-07-27 11:32:00,0.68385,0.68391,0.68378,0.68391,225699998.0
2006-07-27 11:33:00,0.68394,0.68404,0.68393,0.68397,166500002.0
2006-07-27 11:34:00,0.68401,0.68404,0.68394,0.68396,180699998.0
2006-07-27 11:35:00,0.68397,0.68405,0.68397,0.68405,142500003.0
2006-07-27 11:36:00,0.68403,0.68409,0.68395,0.68395,202999999.0
2006-07-27 11:37:00,0.68397,0.68403,0.68396,0.68403,291599997.0
2006-07-27 11:38:00,0.68402,0.68412,0.68402,0.68412,52600000.0
2006-07-27 11:39:00,0.68418,0.6843,0.68418,0.6843,149899997.0
2006-07-27 11:40:00,0.6843,0.6843,0.68422,0.68424,123300000.0
2006-07-27 11:41:00,0.68426,0.68426,0.68419,0.68419,158999996.0
2006-07-27 11:42:00,0.68414,0.6842,0.68413,0.6842,111000001.0
2006-07-27 11:43:00,0.68418,0.68419,0.68411,0.68419,45900000.0
2006-07-27 11:44:00,0.68422,0.68422,0.68421,0.68421,45500000.0
2006-07-27 11:45:00,0.68424,0.68428,0.68421,0.68427,257600000.0
2006-07-27 11:46:00,0.68424,0.68427,0.68415,0.68415,212400000.0
2006-07-27 11:47:00,0.68418,0.68423,0.68414,0.68423,199099999.0
2006-07-27 11:48:00,0.6842,0.68432,0.6842,0.68431,68700001.0
2006-07-27 11:49:00,0.68427,0.68429,0.6842,0.68422,133100000.0
2006-07-27 11:50:00,0.68412,0.68424,0.68412,0.68424,220400004.0
2006-07-27 11:51:00,0.68424,0.68424,0.68415,0.68415,234499998.0
2006-07-27 11:52:00,0.68419,0.68423,0.68419,0.68423,62399998.0
2006-07-27 11:53:00,0.68421,0.68423,0.68417,0.68423,259400000.0
2006-07-27 11:54:00,0.68415,0.68424,0.68415,0.68416,112400000.0
2006-07-27 11:55:00,0.68417,0.68417,0.68403,0.68405,94299999.0
2006-07-27 11:56:00,0.68406,0.68414,0.68406,0.68412,54100000.0
2006-07-27 11:57:00,0.68414,0.68414,0.68411,0.68414,217799998.0
2006-07-27 11:58:00,0.68412,0.68415,0.68409,0.68412,115499997.0
2006-07-27 11:59:00,0.68415,0.68419,0.68411,0.68414,282599996.0
2006-07-27 12:00:00,0.68406,0.68421,0.68406,0.68421,189400000.0
2006-07-27 12:01:00,0.68426,0.68426,0.68417,0.68418,137699998.0
2006-07-27 12:02:00,0.68428,0.68428,0.68417,0.68427,328199998.0
2006-07-27 12:03:00,0.68431,0.68431,0.68422,0.68422,205200001.0
2006-07-27 12:04:00,0.68425,0.68427,0.6842,0.68426,176700002.0
2006-07-27 12:05:00,0.68428,0.6843,0.68426,0.68428,127500003.0
2006-07-27 12:06:00,0.6843,0.68438,0.68424,0.6843,312699999.0
2006-07-27 12:07:00,0.68429,0.68429,0.68421,0.68421,217199999.0
2006-07-27 12:08:00,0.68427,0.68429,0.68422,0.68429,114699997.0
2006-07-27 12:09:00,0.68426,0.68426,0.68414,0.68417,109999998.0
2006-07-27 12:10:00,0.68416,0.68421,0.68415,0.68421,135000001.0
2006-07-27 12:11:00,0.68425,0.68431,0.68425,0.68429,84000001.0
2006-07-27 12:12:00,0.6843,0.68439,0.6843,0.68433,128500000.0
2006-07-27 12:13:00,0.68434,0.68439,0.68434,0.68437,88900003.0
2006-07-27 12:14:00,0.68442,0.68449,0.68442,0.68446,98099998.0
2006-07-27 12:15:00,0.68444,0.68447,0.68443,0.68443,82100002.0
2006-07-27 12:16:00,0.68448,0.6845,0.6844,0.6845,169599999.0
2006-07-27 12:17:00,0.68453,0.68453,0.68443,0.68447,110900003.0
2006-07-27 12:18:00,0.68446,0.68446,0.68437,0.68437,184500002.0
2006-07-27 12:19:00,0.68437,0.68437,0.68426,0.68426,49599999.0
2006-07-27 12:20:00,0.68426,0.68426,0.68419,0.68419,93299997.0
2006-07-27 12:21:00,0.6842,0.68431,0.6842,0.68424,171900003.0
2006-07-27 12:22:00,0.68421,0.68427,0.68417,0.68427,122000000.0
2006-07-27 12:23:00,0.68426,0.68429,0.68423,0.68427,117600000.0
2006-07-27 12:24:00,0.68423,0.68434,0.68412,0.68434,168799997.0
2006-07-27 12:25:00,0.68429,0.68432,0.68424,0.68427,172799999.0
2006-07-27 12:26:00,0.68422,0.68427,0.6842,0.6842,55800000.0
2006-07-27 12:27:00,0.68418,0.68419,0.68407,0.68407,253799999.0
2006-07-27 12:28:00,0.68404,0.6841,0.68404,0.68408,229999997.0
2006-07-27 12:29:00,0.68406,0.68419,0.68406,0.68419,111699999.0
2006-07-27 12:30:00,0.68418,0.68421,0.68418,0.68421,151699999.0
2006-07-27 12:31:00,0.6842,0.68429,0.68417,0.68419,202100006.0
2006-07-27 12:32:00,0.68419,0.68427,0.68419,0.6842,71100000.0
2006-07-27 12:33:00,0.6842,0.68424,0.68415,0.68424,119600000.0
2006-07-27 12:34:00,0.68424,0.68429,0.68424,0.68429,110699997.0
2006-07-27 12:35:00,0.68425,0.68435,0.68425,0.68434,106000000.0
2006-07-27 12:36:00,0.68429,0.68433,0.6842,0.6842,93100002.0
2006-07-27 12:37:00,0.6842,0.68425,0.68414,0.68414,180700004.0
2006-07-27 12:38:00,0.68412,0.68421,0.68405,0.68405,123700001.0
2006-07-27 12:39:00,0.68406,0.68411,0.68398,0.68411,166199997.0
2006-07-27 12:40:00,0.68405,0.68409,0.68402,0.68406,132999999.0
2006-07-27 12:41:00,0.68405,0.68413,0.68405,0.6841,188600000.0
2006-07-27 12:42:00,0.68403,0.68408,0.68397,0.68404,377000000.0
2006-07-27 12:43:00,0.68401,0.68408,0.68398,0.68408,101400001.0
2006-07-27 12:44:00,0.68407,0.68409,0.68404,0.68408,268099997.0
2006-07-27 12:45:00,0.68408,0.68408,0.68404,0.68404,81500003.0
2006-07-27 12:46:00,0.68412,0.68418,0.68412,0.68413,76599998.0
2006-07-27 12:47:00,0.68411,0.68417,0.68411,0.68415,114199998.0
2006-07-27 12:48:00,0.68417,0.68426,0.68417,0.68425,252299997.0
2006-07-27 12:49:00,0.68415,0.68417,0.68395,0.68395,151500003.0
2006-07-27 12:50:00,0.68395,0.68395,0.6838,0.6838,184200000.0
2006-07-27 12:51:00,0.68384,0.68392,0.68381,0.68388,193300002.0
2006-07-27 12:52:00,0.68388,0.68392,0.68384,0.68388,258300000.0
2006-07-27 12:53:00,0.68395,0.68396,0.68388,0.68396,208899997.0
2006-07-27 12:54:00,0.68391,0.68402,0.68388,0.68401,142600003.0
2006-07-27 12:55:00,0.68397,0.68399,0.68389,0.68395,173000000.0
2006-07-27 12:56:00,0.68391,0.68401,0.68386,0.68397,166699998.0
2006-07-27 12:57:00,0.68397,0.68397,0.68387,0.68395,168600002.0
2006-07-27 12:58:00,0.68402,0.68415,0.68402,0.6841,127100002.0
2006-07-27 12:59:00,0.68408,0.68415,0.68398,0.68412,288899997.0
2006-07-27 13:00:00,0.68416,0.68416,0.68409,0.68409,158899997.0
2006-07-27 13:01:00,0.68405,0.68412,0.68389,0.6839,168299997.0
2006-07-27 13:02:00,0.68396,0.68396,0.68387,0.6839,153100003.0
2006-07-27 13:03:00,0.68385,0.68397,0.68385,0.68397,141200001.0
2006-07-27 13:04:00,0.68399,0.68408,0.68399,0.68406,138200002.0
2006-07-27 13:05:00,0.68406,0.68411,0.68406,0.68408,64200001.0
2006-07-27 13:06:00,0.6841,0.6841,0.68398,0.6841,135600001.0
2006-07-27 13:07:00,0.68411,0.68416,0.68405,0.68407,141200003.0
2006-07-27 13:08:00,0.68405,0.68412,0.68405,0.68407,117799999.0
2006-07-27 13:09:00,0.68406,0.68406,0.68397,0.68403,106600001.0
2006-07-27 13:10:00,0.68397,0.68408,0.68397,0.68408,130900000.0
2006-07-27 13:11:00,0.68416,0.6842,0.6841,0.6841,94199999.0
2006-07-27 13:12:00,0.68413,0.68413,0.68412,0.68412,58200000.0
2006-07-27 13:13:00,0.68406,0.68412,0.68405,0.68407,170900000.0
2006-07-27 13:14:00,0.68407,0.68411,0.68406,0.6841,163099998.0
2006-07-27 13:15:00,0.68407,0.68415,0.68405,0.68408,89999999.0
2006-07-27 13:16:00,0.68403,0.68412,0.68403,0.68411,109799996.0
2006-07-27 13:17:00,0.68416,0.68416,0.68407,0.68414,279600004.0
2006-07-27 13:18:00,0.68407,0.68411,0.68403,0.6841,79200002.0
2006-07-27 13:19:00,0.68409,0.68415,0.68407,0.6841,159600001.0
2006-07-27 13:20:00,0.68405,0.68405,0.68391,0.68393,119400002.0
2006-07-27 13:21:00,0.68386,0.68393,0.68386,0.68387,113799997.0
2006-07-27 13:22:00,0.68382,0.68383,0.68382,0.68383,87200001.0
2006-07-27 13:23:00,0.68385,0.68397,0.68383,0.68395,93500000.0
2006-07-27 13:24:00,0.68391,0.68399,0.6839,0.68397,140899997.0
2006-07-27 13:25:00,0.68393,0.68393,0.68385,0.68389,226900000.0
2006-07-27 13:26:00,0.68394,0.68394,0.68387,0.68392,154600000.0
2006-07-27 13:27:00,0.68391,0.68401,0.6839,0.68395,67199999.0
2006-07-27 13:28:00,0.68389,0.68393,0.68387,0.68388,172299994.0
2006-07-27 13:29:00,0.68388,0.6839,0.68371,0.68371,248899999.0
2006-07-27 13:30:00,0.68373,0.68381,0.68373,0.68377,55599999.0
2006-07-27 13:31:00,0.68378,0.68382,0.68367,0.68367,172600003.0
2006-07-27 13:32:00,0.68366,0.68367,0.68363,0.68367,33700001.0
2006-07-27 13:33:00,0.68369,0.68373,0.68364,0.68364,115800002.0
2006-07-27 13:34:00,0.68366,0.6837,0.68364,0.68367,166300001.0
2006-07-27 13:35:00,0.68369,0.68379,0.68364,0.68379,106600000.0
2006-07-27 13:36:00,0.68387,0.68388,0.68378,0.68388,145600003.0
2006-07-27 13:37:00,0.68391,0.68394,0.68387,0.68387,128399999.0
2006-07-27 13:38:00,0.68384,0.68389,0.68382,0.68382,99500002.0
2006-07-27 13:39:00,0.68382,0.68389,0.68382,0.68383,173200001.0
2006-07-27 13:40:00,0.68386,0.68397,0.68376,0.68397,74200000.0
2006-07-27 13:41:00,0.684,0.68401,0.68392,0.68392,126799997.0
2006-07-27 13:42:00,0.68395,0.68395,0.68388,0.68388,192800000.0
2006-07-27 13:43:00,0.68387,0.68401,0.68387,0.68397,206699998.0
2006-07-27 13:44:00,0.68402,0.68408,0.68395,0.68395,143299999.0
2006-07-27 13:45:00,0.68393,0.68397,0.68392,0.68392,178900002.0
2006-07-27 13:46:00,0.68393,0.68395,0.68391,0.68395,55700000.0
2006-07-27 13:47:00,0.68399,0.68399,0.6839,0.68395,149799994.0
2006-07-27 13:48:00,0.68397,0.68399,0.68391,0.68391,141800001.0
2006-07-27 13:49:00,0.68389,0.68389,0.6838,0.68386,94300001.0
2006-07-27 13:50:00,0.68385,0.68395,0.68384,0.6839,202900002.0
2006-07-27 13:51:00,0.68387,0.68392,0.68385,0.6839,153599999.0
2006-07-27 13:52:00,0.68386,0.68393,0.68385,0.68391,183200000.0
2006-07-27 13:53:00,0.68398,0.68402,0.6839,0.68402,174499997.0
2006-07-27 13:54:00,0.68407,0.68408,0.68401,0.68403,113400001.0
2006-07-27 13:55:00,0.68402,0.68413,0.68402,0.68405,73600002.0
2006-07-27 13:56:00,0.68403,0.68405,0.68397,0.68402,193399999.0
2006-07-27 13:57:00,0.68394,0.684,0.68394,0.68396,81300001.0
2006-07-27 13:58:00,0.68398,0.68404,0.68398,0.68404,124700000.0
2006-07-27 13:59:00,0.68403,0.68413,0.68403,0.6841,165000000.0
2006-07-27 14:00:00,0.68418,0.68427,0.68418,0.68422,281399996.0
2006-07-27 14:01:00,0.68423,0.68423,0.68415,0.68417,268999995.0
2006-07-27 14:02:00,0.68417,0.68419,0.68409,0.68411,104400001.0
2006-07-27 14:03:00,0.68418,0.68418,0.68409,0.68413,217399995.0
2006-07-27 14:04:00,0.68416,0.68419,0.68415,0.68415,201899996.0
2006-07-27 14:05:00,0.6841,0.68416,0.6841,0.68411,119000000.0
2006-07-27 14:06:00,0.68415,0.68416,0.6841,0.6841,217000001.0
2006-07-27 14:07:00,0.68407,0.68412,0.684,0.684,239600004.0
2006-07-27 14:08:00,0.68412,0.68418,0.68412,0.68418,40599999.0
2006-07-27 14:09:00,0.68422,0.68422,0.68415,0.68415,118900000.0
2006-07-27 14:10:00,0.68417,0.68422,0.68413,0.6842,202000003.0
2006-07-27 14:11:00,0.68413,0.68419,0.68413,0.68419,48600002.0
2006-07-27 14:12:00,0.68413,0.68413,0.68408,0.68412,101000000.0
2006-07-27 14:13:00,0.68414,0.68425,0.6841,0.68425,282999992.0
2006-07-27 14:14:00,0.68418,0.68418,0.68411,0.68411,62699999.0
2006-07-27 14:15:00,0.68412,0.68415,0.68412,0.68413,117300001.0
2006-07-27 14:16:00,0.68417,0.68419,0.68413,0.68413,118600001.0
2006-07-27 14:17:00,0.68417,0.68424,0.68417,0.68421,80600002.0
2006-07-27 14:18:00,0.68417,0.68417,0.68407,0.68415,252400001.0
2006-07-27 14:19:00,0.68412,0.68415,0.68412,0.68415,44000000.0
2006-07-27 14:20:00,0.68418,0.68426,0.68416,0.6842,122500003.0
2006-07-27 14:21:00,0.68419,0.68425,0.68417,0.68424,104800000.0
2006-07-27 14:22:00,0.68424,0.68429,0.6842,0.68423,97200002.0
2006-07-27 14:23:00,0.68431,0.68432,0.68421,0.68425,121000000.0
2006-07-27 14:24:00,0.68422,0.68428,0.68422,0.68428,139600002.0
2006-07-27 14:25:00,0.68431,0.68434,0.68428,0.68432,124200001.0
2006-07-27 14:26:00,0.68431,0.68431,0.68425,0.6843,169999999.0
2006-07-27 14:27:00,0.68433,0.68433,0.68425,0.68428,184799998.0
2006-07-27 14:28:00,0.68426,0.68432,0.68425,0.68432,108699998.0
2006-07-27 14:29:00,0.68435,0.6844,0.68423,0.68432,153000001.0
2006-07-27 14:30:00,0.68436,0.6844,0.68379,0.68382,106700003.0
2006-07-27 14:31:00,0.6839,0.68403,0.68383,0.68393,138599999.0
2006-07-27 14:32:00,0.68409,0.68421,0.68407,0.68421,160399998.0
2006-07-27 14:33:00,0.68423,0.68423,0.68414,0.68414,141099998.0
2006-07-27 14:34:00,0.68415,0.68427,0.68413,0.68423,115800002.0
2006-07-27 14:35:00,0.68417,0.68425,0.68416,0.68417,152300003.0
2006-07-27 14:36:00,0.68429,0.68432,0.68417,0.68422,132499999.0
2006-07-27 14:37:00,0.68428,0.68436,0.68427,0.68427,150300003.0
2006-07-27 14:38:00,0.68427,0.68427,0.68397,0.68397,162199998.0
2006-07-27 14:39:00,0.68394,0.68398,0.68391,0.68395,228200006.0
2006-07-27 14:40:00,0.68401,0.68409,0.68401,0.68407,115600000.0
2006-07-27 14:41:00,0.68412,0.68415,0.68411,0.68413,234100004.0
2006-07-27 14:42:00,0.6841,0.6841,0.68403,0.68407,142699998.0
2006-07-27 14:43:00,0.68408,0.68421,0.68408,0.68418,170400000.0
2006-07-27 14:44:00,0.68422,0.68422,0.68414,0.6842,154100000.0
2006-07-27 14:45:00,0.68423,0.68429,0.68419,0.68419,119400002.0
2006-07-27 14:46:00,0.68419,0.68419,0.68409,0.68414,139299998.0
2006-07-27 14:47:00,0.68414,0.68415,0.68407,0.68407,142500004.0
2006-07-27 14:48:00,0.68408,0.6842,0.68408,0.68419,156800005.0
2006-07-27 14:49:00,0.68422,0.68426,0.68409,0.68409,133400000.0
2006-07-27 14:50:00,0.68409,0.68418,0.68409,0.68416,121399998.0
2006-07-27 14:51:00,0.68409,0.68413,0.68404,0.68405,136600001.0
2006-07-27 14:52:00,0.68404,0.68409,0.68402,0.68408,109600001.0
2006-07-27 14:53:00,0.6841,0.68412,0.68407,0.68407,139600002.0
2006-07-27 14:54:00,0.68409,0.68422,0.68409,0.68415,124100000.0
2006-07-27 14:55:00,0.68417,0.68421,0.68413,0.68418,136399998.0
2006-07-27 14:56:00,0.68408,0.68408,0.6839,0.68398,120800000.0
2006-07-27 14:57:00,0.68399,0.68404,0.68398,0.68403,220500000.0
2006-07-27 14:58:00,0.68402,0.68408,0.68398,0.68402,62100000.0
2006-07-27 14:59:00,0.68393,0.68403,0.68393,0.68403,186599997.0
2006-07-27 15:00:00,0.68407,0.68408,0.684,0.68405,320799999.0
2006-07-27 15:01:00,0.68407,0.68407,0.68399,0.68407,131300002.0
2006-07-27 15:02:00,0.68406,0.68407,0.68399,0.68399,191799996.0
2006-07-27 15:03:00,0.684,0.68413,0.684,0.68409,156999998.0
2006-07-27 15:04:00,0.6841,0.68412,0.68397,0.68397,147599999.0
2006-07-27 15:05:00,0.68405,0.68425,0.68405,0.68423,209900002.0
2006-07-27 15:06:00,0.68422,0.68437,0.6842,0.68435,212999998.0
2006-07-27 15:07:00,0.6844,0.6844,0.68423,0.68428,180599999.0
2006-07-27 15:08:00,0.68428,0.68432,0.68412,0.68412,149100000.0
2006-07-27 15:09:00,0.68411,0.68412,0.68407,0.68412,65599999.0
2006-07-27 15:10:00,0.68413,0.68416,0.68399,0.68399,65199999.0
2006-07-27 15:11:00,0.68398,0.68401,0.6839,0.68401,151399997.0
2006-07-27 15:12:00,0.68395,0.68395,0.68387,0.68394,268400000.0
2006-07-27 15:13:00,0.68388,0.68388,0.68373,0.68376,177299999.0
2006-07-27 15:14:00,0.68374,0.68378,0.68371,0.68375,149900000.0
2006-07-27 15:15:00,0.68375,0.68382,0.68373,0.68378,129200001.0
2006-07-27 15:16:00,0.68369,0.68378,0.68366,0.68371,230399999.0
2006-07-27 15:17:00,0.68368,0.68368,0.68348,0.68348,121400001.0
2006-07-27 15:18:00,0.68338,0.68353,0.68338,0.68344,203299999.0
2006-07-27 15:19:00,0.68337,0.68344,0.68337,0.68344,236500000.0
2006-07-27 15:20:00,0.68353,0.68359,0.68351,0.68356,164300003.0
2006-07-27 15:21:00,0.68358,0.68363,0.68357,0.68361,182500004.0
2006-07-27 15:22:00,0.68358,0.68358,0.68356,0.68356,38800001.0
2006-07-27 15:23:00,0.68351,0.68363,0.68351,0.68358,104600002.0
2006-07-27 15:24:00,0.68359,0.68362,0.68352,0.68353,96599999.0
2006-07-27 15:25:00,0.68353,0.6836,0.68353,0.68355,120400001.0
2006-07-27 15:26:00,0.68361,0.68366,0.68352,0.68366,207500002.0
2006-07-27 15:27:00,0.68373,0.68381,0.68368,0.68371,248899997.0
2006-07-27 15:28:00,0.68377,0.68378,0.68372,0.68378,186499997.0
2006-07-27 15:29:00,0.68381,0.68385,0.68374,0.68378,161200003.0
2006-07-27 15:30:00,0.68376,0.68379,0.68373,0.68379,76499999.0
2006-07-27 15:31:00,0.68381,0.68381,0.6837,0.6837,73299998.0
2006-07-27 15:32:00,0.68368,0.6837,0.68362,0.68368,196400005.0
2006-07-27 15:33:00,0.68371,0.68372,0.68359,0.68359,156400001.0
2006-07-27 15:34:00,0.68362,0.68374,0.68362,0.6837,137500004.0
2006-07-27 15:35:00,0.68375,0.68378,0.68372,0.68372,101399997.0
2006-07-27 15:36:00,0.68372,0.68378,0.68372,0.68372,204399998.0
2006-07-27 15:37:00,0.68376,0.68386,0.68375,0.68375,113299998.0
2006-07-27 15:38:00,0.68376,0.68376,0.68374,0.68374,48099999.0
2006-07-27 15:39:00,0.68367,0.68367,0.6836,0.6836,30200000.0
2006-07-27 15:40:00,0.68356,0.6836,0.68353,0.68358,132699999.0
2006-07-27 15:41:00,0.68356,0.68359,0.68352,0.68352,173399999.0
2006-07-27 15:42:00,0.68354,0.6836,0.6835,0.6836,69699999.0
2006-07-27 15:43:00,0.68359,0.6836,0.6835,0.6835,122600002.0
2006-07-27 15:44:00,0.68349,0.68349,0.68342,0.68342,169200000.0
2006-07-27 15:45:00,0.68344,0.68349,0.68337,0.68337,102700000.0
2006-07-27 15:46:00,0.68339,0.68341,0.68333,0.68333,185500002.0
2006-07-27 15:47:00,0.68337,0.68348,0.68336,0.68341,208199996.0
2006-07-27 15:48:00,0.68343,0.68347,0.68339,0.68345,279799998.0
2006-07-27 15:49:00,0.68344,0.68348,0.68337,0.68337,88599998.0
2006-07-27 15:50:00,0.68337,0.68337,0.68329,0.68329,36700000.0
2006-07-27 15:51:00,0.68332,0.68337,0.68329,0.68333,209399997.0
2006-07-27 15:52:00,0.68332,0.68334,0.68325,0.68325,41400000.0
2006-07-27 15:53:00,0.68327,0.68341,0.68327,0.6834,87599998.0
2006-07-27 15:54:00,0.68341,0.68341,0.68324,0.68324,152499999.0
2006-07-27 15:55:00,0.68321,0.68325,0.68318,0.68322,310600001.0
2006-07-27 15:56:00,0.68323,0.68325,0.6832,0.6832,122699999.0
2006-07-27 15:57:00,0.68332,0.68334,0.68324,0.68324,167700001.0
2006-07-27 15:58:00,0.68328,0.68341,0.68328,0.68335,87000001.0
2006-07-27 15:59:00,0.68342,0.68342,0.68332,0.68332,137400002.0
2006-07-27 16:00:00,0.68335,0.68342,0.68328,0.68336,44100000.0
2006-07-27 16:01:00,0.68343,0.68354,0.68343,0.68352,166800003.0
2006-07-27 16:02:00,0.6835,0.68358,0.6835,0.68356,85900001.0
2006-07-27 16:03:00,0.68351,0.6836,0.68351,0.68357,188000002.0
2006-07-27 16:04:00,0.68356,0.68356,0.68344,0.68348,240400004.0
2006-07-27 16:05:00,0.68345,0.68349,0.68339,0.68342,205599996.0
2006-07-27 16:06:00,0.68336,0.68336,0.68326,0.68326,80600002.0
2006-07-27 16:07:00,0.68316,0.68323,0.68308,0.68323,65200001.0
2006-07-27 16:08:00,0.68325,0.68325,0.68314,0.6832,121499999.0
2006-07-27 16:09:00,0.68312,0.68321,0.68312,0.68316,153700001.0
2006-07-27 16:10:00,0.68316,0.68326,0.68316,0.68325,42900000.0
2006-07-27 16:11:00,0.68327,0.68327,0.68321,0.68324,148699999.0
2006-07-27 16:12:00,0.68322,0.68328,0.6832,0.6832,112199997.0
2006-07-27 16:13:00,0.6832,0.6832,0.68318,0.6832,51700000.0
2006-07-27 16:14:00,0.68319,0.68319,0.68313,0.68317,149300001.0
2006-07-27 16:15:00,0.68318,0.68318,0.68318,0.68318,59899999.0
2006-07-27 16:16:00,0.68312,0.68312,0.68304,0.68307,57900000.0
2006-07-27 16:17:00,0.68301,0.68314,0.68301,0.68314,74400000.0
2006-07-27 16:18:00,0.68311,0.68312,0.68296,0.68296,224099998.0
2006-07-27 16:19:00,0.68293,0.68305,0.6829,0.68305,149400005.0
2006-07-27 16:20:00,0.68305,0.6831,0.68305,0.6831,111499999.0
2006-07-27 16:21:00,0.68309,0.68317,0.68307,0.68307,119100003.0
2006-07-27 16:22:00,0.68309,0.68316,0.68305,0.68313,104600001.0
2006-07-27 16:23:00,0.68322,0.68333,0.68322,0.68333,147799998.0
2006-07-27 16:24:00,0.68336,0.68341,0.68334,0.68337,251100003.0
2006-07-27 16:25:00,0.68331,0.68338,0.68331,0.68338,134200001.0
2006-07-27 16:26:00,0.68337,0.68338,0.6833,0.6833,122000000.0
2006-07-27 16:27:00,0.6833,0.68336,0.68326,0.68332,172900003.0
2006-07-27 16:28:00,0.68332,0.68333,0.68325,0.68333,168999998.0
2006-07-27 16:29:00,0.68331,0.68331,0.6832,0.68321,131499998.0
2006-07-27 16:30:00,0.68326,0.68329,0.68323,0.68329,63500000.0
2006-07-27 16:31:00,0.68329,0.68337,0.68325,0.68337,118299997.0
2006-07-27 16:32:00,0.6834,0.68346,0.6834,0.68345,97000004.0
2006-07-27 16:33:00,0.68339,0.68345,0.68337,0.68337,123200003.0
2006-07-27 16:34:00,0.68338,0.68338,0.68331,0.68334,166799995.0
2006-07-27 16:35:00,0.68334,0.68336,0.68327,0.68335,149899999.0
2006-07-27 16:36:00,0.68333,0.68333,0.68321,0.68321,154699996.0
2006-07-27 16:37:00,0.68318,0.68322,0.68315,0.68315,93100000.0
2006-07-27 16:38:00,0.68317,0.68322,0.68317,0.68321,133799999.0
2006-07-27 16:39:00,0.68327,0.68331,0.68325,0.68325,99000000.0
2006-07-27 16:40:00,0.68316,0.68324,0.68313,0.68317,162799999.0
2006-07-27 16:41:00,0.68315,0.6832,0.68313,0.68313,171700003.0
2006-07-27 16:42:00,0.68304,0.68306,0.68298,0.68304,165400002.0
2006-07-27 16:43:00,0.683,0.68305,0.683,0.68305,100699999.0
2006-07-27 16:44:00,0.68298,0.68311,0.68298,0.6831,90900001.0
2006-07-27 16:45:00,0.68303,0.68306,0.68301,0.68306,87500000.0
2006-07-27 16:46:00,0.68308,0.68308,0.68292,0.68292,291400003.0
2006-07-27 16:47:00,0.68292,0.68301,0.6829,0.68298,118799999.0
2006-07-27 16:48:00,0.68302,0.68306,0.683,0.683,198000004.0
2006-07-27 16:49:00,0.683,0.68302,0.68292,0.68292,139799998.0
2006-07-27 16:50:00,0.68297,0.68304,0.68297,0.68297,146200002.0
2006-07-27 16:51:00,0.68293,0.68301,0.68293,0.68295,194600003.0
2006-07-27 16:52:00,0.68297,0.68303,0.68295,0.68298,118899997.0
2006-07-27 16:53:00,0.68302,0.68306,0.68302,0.68305,111100001.0
2006-07-27 16:54:00,0.68305,0.68306,0.68297,0.68306,116000000.0
2006-07-27 16:55:00,0.68307,0.68309,0.68303,0.68303,71000000.0
2006-07-27 16:56:00,0.68299,0.68304,0.68298,0.68302,192600002.0
2006-07-27 16:57:00,0.68307,0.68313,0.68306,0.68312,144500002.0
2006-07-27 16:58:00,0.68305,0.68305,0.68295,0.68304,109400000.0
2006-07-27 16:59:00,0.683,0.683,0.68287,0.68288,181499999.0
2006-07-27 17:00:00,0.68289,0.6829,0.68285,0.68285,213500002.0
2006-07-27 17:01:00,0.68285,0.68285,0.68277,0.6828,169000003.0
2006-07-27 17:02:00,0.68277,0.68282,0.68276,0.6828,137299998.0
2006-07-27 17:03:00,0.68278,0.6828,0.68272,0.68272,153000000.0
2006-07-27 17:04:00,0.68272,0.6828,0.6827,0.68272,229499999.0
2006-07-27 17:05:00,0.6827,0.68276,0.68266,0.68267,200600004.0
2006-07-27 17:06:00,0.68263,0.68263,0.6825,0.6825,117800002.0
2006-07-27 17:07:00,0.6825,0.68255,0.68248,0.68255,191699993.0
2006-07-27 17:08:00,0.68259,0.68274,0.68259,0.68272,55700001.0
2006-07-27 17:09:00,0.68267,0.6827,0.68259,0.6827,274500001.0
2006-07-27 17:10:00,0.68274,0.68274,0.68266,0.6827,106599998.0
2006-07-27 17:11:00,0.68264,0.68267,0.6826,0.68267,116900000.0
2006-07-27 17:12:00,0.68266,0.68271,0.68262,0.68267,173600003.0
2006-07-27 17:13:00,0.68265,0.68266,0.68253,0.68266,124000002.0
2006-07-27 17:14:00,0.68267,0.6827,0.68263,0.68266,142999997.0
2006-07-27 17:15:00,0.68266,0.68273,0.68263,0.68271,112000000.0
2006-07-27 17:16:00,0.68275,0.68275,0.68268,0.68272,207500000.0
2006-07-27 17:17:00,0.68276,0.6828,0.68273,0.68277,130000000.0
2006-07-27 17:18:00,0.68278,0.68281,0.68273,0.68275,146899999.0
2006-07-27 17:19:00,0.68282,0.68289,0.6828,0.6828,103699996.0
2006-07-27 17:20:00,0.68287,0.68288,0.68277,0.68281,291199997.0
2006-07-27 17:21:00,0.68284,0.68287,0.68278,0.6828,120199998.0
2006-07-27 17:22:00,0.68278,0.68292,0.68278,0.68288,114600001.0
2006-07-27 17:23:00,0.6829,0.68298,0.68287,0.68297,253400000.0
2006-07-27 17:24:00,0.68302,0.68311,0.68301,0.68311,240299998.0
2006-07-27 17:25:00,0.68312,0.68316,0.68305,0.68316,269100002.0
2006-07-27 17:26:00,0.68314,0.68318,0.68308,0.68312,124999998.0
2006-07-27 17:27:00,0.68312,0.68315,0.68309,0.68309,193100002.0
2006-07-27 17:28:00,0.68312,0.68315,0.68309,0.68315,199700000.0
2006-07-27 17:29:00,0.68317,0.68323,0.68312,0.68312,161999999.0
2006-07-27 17:30:00,0.68318,0.6832,0.68313,0.68313,176399996.0
2006-07-27 17:31:00,0.68317,0.68319,0.68314,0.68318,171599997.0
2006-07-27 17:32:00,0.68318,0.68326,0.68318,0.68323,299399996.0
2006-07-27 17:33:00,0.68329,0.68329,0.6832,0.68326,138900003.0
2006-07-27 17:34:00,0.68329,0.68333,0.68326,0.6833,104999999.0
2006-07-27 17:35:00,0.68334,0.68334,0.68325,0.68326,112499999.0
2006-07-27 17:36:00,0.68327,0.68335,0.68327,0.68329,121100000.0
2006-07-27 17:37:00,0.68331,0.68337,0.68328,0.68333,172299999.0
2006-07-27 17:38:00,0.68332,0.68332,0.68328,0.68328,16700000.0
2006-07-27 17:39:00,0.68333,0.68337,0.68333,0.68333,139099999.0
2006-07-27 17:40:00,0.68335,0.68347,0.68335,0.68345,164499998.0
2006-07-27 17:41:00,0.68344,0.68356,0.68338,0.68356,158800001.0
2006-07-27 17:42:00,0.68356,0.68358,0.68346,0.68346,90999999.0
2006-07-27 17:43:00,0.68348,0.6835,0.68342,0.68346,205799999.0
2006-07-27 17:44:00,0.6834,0.68347,0.68339,0.68347,89100000.0
2006-07-27 17:45:00,0.68344,0.68344,0.68338,0.68338,203100001.0
2006-07-27 17:46:00,0.68336,0.68342,0.68333,0.68342,244699998.0
2006-07-27 17:47:00,0.68338,0.68339,0.68332,0.68332,121400003.0
2006-07-27 17:48:00,0.68331,0.68342,0.68331,0.68341,140999998.0
2006-07-27 17:49:00,0.68339,0.68349,0.68334,0.68344,139900001.0
2006-07-27 17:50:00,0.68349,0.68353,0.68339,0.68351,274700004.0
2006-07-27 17:51:00,0.6835,0.68358,0.68347,0.68347,84500002.0
2006-07-27 17:52:00,0.68346,0.68353,0.68344,0.68353,62200000.0
2006-07-27 17:53:00,0.6835,0.68351,0.68348,0.6835,102299999.0
2006-07-27 17:54:00,0.68353,0.68357,0.68349,0.68357,152200004.0
2006-07-27 17:55:00,0.68355,0.68362,0.68355,0.6836,86700001.0
2006-07-27 17:56:00,0.68356,0.68361,0.68354,0.68361,113599997.0
2006-07-27 17:57:00,0.68357,0.68357,0.68347,0.6835,212199998.0
2006-07-27 17:58:00,0.68353,0.68353,0.68347,0.68347,121099999.0
2006-07-27 17:59:00,0.68351,0.68351,0.68337,0.68337,157399996.0
2006-07-27 18:00:00,0.68334,0.68334,0.68325,0.68327,116599997.0
2006-07-27 18:01:00,0.68331,0.68336,0.68328,0.68335,1171500008.0
2006-07-27 18:02:00,0.68335,0.68343,0.68333,0.68333,1449400000.0
2006-07-27 18:03:00,0.6833,0.68345,0.6833,0.68335,1753699986.0
2006-07-27 18:04:00,0.68334,0.68348,0.68334,0.68348,759600003.0
2006-07-27 18:05:00,0.68343,0.68346,0.68336,0.68338,994000004.0
2006-07-27 18:06:00,0.68338,0.68346,0.68338,0.68343,1521800006.0
2006-07-27 18:09:00,0.68331,0.68332,0.68324,0.68324,939200000.0
2006-07-27 18:10:00,0.68326,0.68336,0.68324,0.68324,1230500007.0
2006-07-27 18:11:00,0.68326,0.68334,0.68326,0.68334,1301600008.0
2006-07-27 18:12:00,0.68332,0.68338,0.6833,0.6833,965799994.0
2006-07-27 18:13:00,0.68332,0.68335,0.68329,0.68333,952999990.0
2006-07-27 18:14:00,0.68335,0.68343,0.68329,0.68343,1576199998.0
2006-07-27 18:15:00,0.6834,0.6834,0.6833,0.6833,1342300004.0
2006-07-27 18:16:00,0.6834,0.68343,0.68334,0.68337,1342300004.0
2006-07-27 18:17:00,0.68337,0.68344,0.68335,0.68338,662400003.0
2006-07-27 18:18:00,0.68337,0.6834,0.68332,0.6834,889100012.0
2006-07-27 18:19:00,0.68342,0.68347,0.68335,0.68346,617099997.0
2006-07-27 18:20:00,0.68348,0.68351,0.68341,0.68348,727300003.0
2006-07-27 18:21:00,0.68344,0.68346,0.68337,0.6834,1028700007.0
2006-07-27 18:22:00,0.68343,0.68345,0.68336,0.68337,1177599997.0
2006-07-27 18:23:00,0.68335,0.68338,0.68328,0.68338,1459199983.0
2006-07-27 18:24:00,0.6833,0.68337,0.68327,0.68331,1054800002.0
2006-07-27 18:25:00,0.68335,0.68338,0.68328,0.68336,1114499990.0
2006-07-27 18:26:00,0.6834,0.68342,0.68334,0.6834,1115699995.0
2006-07-27 18:27:00,0.68341,0.68346,0.68339,0.68343,528999999.0
2006-07-27 18:28:00,0.68342,0.68352,0.68337,0.68352,571599999.0
2006-07-27 18:29:00,0.68347,0.68348,0.68336,0.68345,1022399990.0
2006-07-27 18:30:00,0.68344,0.68347,0.68336,0.68347,806700002.0
2006-07-27 18:31:00,0.68345,0.68348,0.6834,0.68343,648199997.0
2006-07-27 18:32:00,0.68346,0.68352,0.68342,0.68348,785699996.0
2006-07-27 18:33:00,0.68346,0.68347,0.6834,0.68342,920500006.0
2006-07-27 18:34:00,0.6834,0.68344,0.68337,0.68338,1062600006.0
2006-07-27 18:35:00,0.68337,0.68337,0.68332,0.68333,496600000.0
2006-07-27 18:36:00,0.68326,0.68326,0.68314,0.6832,248200001.0
2006-07-27 18:37:00,0.68314,0.68315,0.68304,0.68315,460899999.0
2006-07-27 18:38:00,0.68313,0.68317,0.68311,0.68312,264399996.0
2006-07-27 18:39:00,0.68317,0.68323,0.68317,0.68319,428399997.0
2006-07-27 18:40:00,0.68321,0.6833,0.68321,0.68326,341799998.0
2006-07-27 18:41:00,0.68326,0.6833,0.68321,0.68322,685500003.0
2006-07-27 18:42:00,0.68318,0.68322,0.68315,0.6832,306800001.0
2006-07-27 18:43:00,0.68317,0.6832,0.68315,0.68318,323600003.0
2006-07-27 18:44:00,0.6832,0.68322,0.68313,0.68317,735500005.0
2006-07-27 18:45:00,0.68318,0.68322,0.68315,0.68315,283100004.0
2006-07-27 18:46:00,0.68322,0.68322,0.68314,0.68319,130200002.0
2006-07-27 18:47:00,0.68322,0.68322,0.68318,0.6832,234299996.0
2006-07-27 18:48:00,0.68317,0.68323,0.68312,0.6832,369399996.0
2006-07-27 18:49:00,0.68315,0.68323,0.68315,0.6832,307600004.0
2006-07-27 18:50:00,0.68318,0.68321,0.68318,0.68319,133700001.0
2006-07-27 18:51:00,0.68318,0.68322,0.68315,0.68315,355800002.0
2006-07-27 18:52:00,0.68316,0.6832,0.68303,0.68303,524500001.0
2006-07-27 18:53:00,0.68301,0.68301,0.68284,0.68284,845400005.0
2006-07-27 18:54:00,0.68289,0.68293,0.68287,0.68287,202799996.0
2006-07-27 18:55:00,0.68283,0.68294,0.68278,0.68294,588599998.0
2006-07-27 18:56:00,0.68298,0.68308,0.68298,0.68301,423900002.0
2006-07-27 18:57:00,0.68303,0.68303,0.68293,0.68293,435200001.0
2006-07-27 18:58:00,0.68292,0.68306,0.68292,0.68297,862099996.0
2006-07-27 18:59:00,0.68296,0.68311,0.68296,0.68304,918600005.0
2006-07-27 19:00:00,0.68305,0.68312,0.68301,0.68302,335600003.0
2006-07-27 19:01:00,0.68297,0.683,0.6829,0.68298,234700005.0
2006-07-27 19:02:00,0.68297,0.68303,0.68296,0.683,522099998.0
2006-07-27 19:03:00,0.68299,0.68305,0.68297,0.68302,473900007.0
2006-07-27 19:04:00,0.68305,0.68308,0.68301,0.68308,282499999.0
2006-07-27 19:05:00,0.68307,0.68308,0.68298,0.68299,479399997.0
2006-07-27 19:06:00,0.68292,0.68304,0.68292,0.68297,594899993.0
2006-07-27 19:07:00,0.68304,0.68309,0.68299,0.68302,393599998.0
2006-07-27 19:08:00,0.6831,0.68314,0.68302,0.68305,1106700005.0
2006-07-27 19:09:00,0.68305,0.68324,0.68305,0.68324,556799999.0
2006-07-27 19:10:00,0.68321,0.68321,0.6831,0.68319,246400004.0
2006-07-27 19:11:00,0.68314,0.68321,0.68304,0.68321,228499994.0
2006-07-27 19:12:00,0.68322,0.68333,0.68321,0.68321,179299998.0
2006-07-27 19:13:00,0.68316,0.6833,0.68316,0.68327,435100003.0
2006-07-27 19:14:00,0.68331,0.68331,0.68318,0.68319,315499996.0
2006-07-27 19:15:00,0.6832,0.68329,0.68318,0.68322,611300004.0
2006-07-27 19:16:00,0.68325,0.68329,0.68325,0.68326,211599999.0
2006-07-27 19:17:00,0.68325,0.68329,0.68322,0.68329,396300001.0
2006-07-27 19:18:00,0.68327,0.68328,0.68321,0.68327,199200002.0
2006-07-27 19:19:00,0.68325,0.68331,0.68324,0.68325,564400006.0
2006-07-27 19:20:00,0.68322,0.68325,0.68322,0.68322,281400001.0
2006-07-27 19:21:00,0.68322,0.68327,0.68319,0.68319,418000005.0
2006-07-27 19:22:00,0.68321,0.68329,0.68321,0.68325,323400003.0
2006-07-27 19:23:00,0.68324,0.68331,0.68324,0.6833,343099999.0
2006-07-27 19:24:00,0.6833,0.68331,0.68329,0.68329,85400001.0
2006-07-27 19:25:00,0.68328,0.68332,0.68322,0.68328,126500000.0
2006-07-27 19:26:00,0.68326,0.68327,0.68319,0.68322,536600005.0
2006-07-27 19:27:00,0.6832,0.68325,0.68315,0.68322,769399998.0
2006-07-27 19:28:00,0.68322,0.68328,0.68319,0.68328,228900002.0
2006-07-27 19:29:00,0.68327,0.68333,0.68326,0.68327,660599998.0
2006-07-27 19:30:00,0.68323,0.68327,0.68315,0.68319,587000005.0
2006-07-27 19:31:00,0.68317,0.68322,0.68315,0.6832,669600000.0
2006-07-27 19:32:00,0.68322,0.68322,0.68318,0.68322,333399998.0
2006-07-27 19:33:00,0.68318,0.6832,0.68315,0.68318,377700003.0
2006-07-27 19:34:00,0.68318,0.6832,0.68316,0.68317,452000001.0
2006-07-27 19:35:00,0.68317,0.68317,0.68302,0.68302,585799998.0
2006-07-27 19:36:00,0.68301,0.68302,0.68291,0.68302,485400002.0
2006-07-27 19:37:00,0.68307,0.68319,0.68306,0.68306,339500001.0
2006-07-27 19:38:00,0.68303,0.68304,0.68294,0.68294,176300000.0
2006-07-27 19:39:00,0.68292,0.68305,0.68292,0.68305,785799991.0
2006-07-27 19:40:00,0.68302,0.68309,0.683,0.68302,586899991.0
2006-07-27 19:41:00,0.68302,0.68305,0.68298,0.68302,774500001.0
2006-07-27 19:42:00,0.68303,0.68309,0.68303,0.68305,422000002.0
2006-07-27 19:43:00,0.68307,0.68309,0.68306,0.68306,100200003.0
2006-07-27 19:44:00,0.683,0.68303,0.68297,0.68297,296799999.0
2006-07-27 19:45:00,0.68298,0.68298,0.6829,0.68292,335500000.0
2006-07-27 19:46:00,0.68297,0.68303,0.68297,0.683,166600002.0
2006-07-27 19:47:00,0.68303,0.68308,0.68303,0.68308,172500003.0
2006-07-27 19:48:00,0.68307,0.68308,0.68305,0.68305,245900003.0
2006-07-27 19:49:00,0.68302,0.68304,0.68297,0.68303,150100001.0
2006-07-27 19:50:00,0.68307,0.68314,0.68306,0.68314,331700003.0
2006-07-27 19:51:00,0.68315,0.68318,0.6831,0.68315,355399995.0
2006-07-27 19:52:00,0.68316,0.68322,0.68316,0.6832,284800001.0
2006-07-27 19:53:00,0.68321,0.68326,0.6832,0.6832,90300000.0
2006-07-27 19:54:00,0.68318,0.68318,0.68309,0.68315,150200000.0
2006-07-27 19:55:00,0.6832,0.68323,0.6832,0.68321,158000001.0
2006-07-27 19:56:00,0.68321,0.68323,0.6832,0.6832,80600000.0
2006-07-27 19:57:00,0.68319,0.68319,0.68309,0.68316,351899999.0
2006-07-27 19:58:00,0.68316,0.68317,0.68305,0.68311,248899995.0
2006-07-27 19:59:00,0.68307,0.68307,0.68281,0.68281,499000008.0
2006-07-27 20:00:00,0.68288,0.68314,0.68288,0.68312,245699999.0
2006-07-27 20:01:00,0.68315,0.68334,0.68315,0.68327,291000000.0
2006-07-27 20:02:00,0.6833,0.68337,0.6833,0.68336,136500000.0
2006-07-27 20:03:00,0.68337,0.68337,0.68327,0.68327,197700001.0
2006-07-27 20:04:00,0.68324,0.68334,0.68324,0.68334,150300000.0
2006-07-27 20:05:00,0.68334,0.68341,0.68329,0.68341,114900003.0
2006-07-27 20:06:00,0.68343,0.68346,0.68337,0.68337,169700000.0
2006-07-27 20:07:00,0.68334,0.68337,0.68331,0.68335,219499997.0
2006-07-27 20:08:00,0.68335,0.68336,0.68332,0.68335,663199996.0
2006-07-27 20:09:00,0.68333,0.68337,0.68331,0.68332,353200002.0
2006-07-27 20:10:00,0.68327,0.68327,0.6832,0.68327,228100002.0
2006-07-27 20:11:00,0.6833,0.68338,0.68329,0.68338,204399997.0
2006-07-27 20:12:00,0.6834,0.68342,0.6833,0.68335,973299991.0
2006-07-27 20:13:00,0.68333,0.68342,0.68331,0.68334,351499999.0
2006-07-27 20:14:00,0.68333,0.68333,0.68323,0.68328,316699996.0
2006-07-27 20:15:00,0.6833,0.68337,0.68325,0.68327,989399997.0
2006-07-27 20:16:00,0.68326,0.68326,0.6832,0.6832,413299990.0
2006-07-27 20:17:00,0.68318,0.68326,0.68318,0.68326,65799999.0
2006-07-27 20:18:00,0.68328,0.68359,0.68328,0.68354,227200000.0
2006-07-27 20:19:00,0.68357,0.68374,0.6835,0.68352,540099999.0
2006-07-27 20:20:00,0.68353,0.6836,0.6835,0.68351,362099999.0
2006-07-27 20:21:00,0.68347,0.68352,0.68343,0.6835,72499999.0
2006-07-27 20:22:00,0.68351,0.68351,0.68344,0.6835,206300003.0
2006-07-27 20:23:00,0.68351,0.68357,0.68351,0.68351,474999997.0
2006-07-27 20:24:00,0.68345,0.6835,0.68341,0.68341,253600000.0
2006-07-27 20:25:00,0.68343,0.68376,0.68343,0.68376,447100001.0
2006-07-27 20:26:00,0.68376,0.68384,0.68369,0.68375,992499999.0
2006-07-27 20:27:00,0.68372,0.68377,0.68364,0.68364,449099997.0
2006-07-27 20:28:00,0.68361,0.68361,0.68342,0.68342,566500000.0
2006-07-27 20:29:00,0.68342,0.68342,0.68333,0.68337,652799998.0
2006-07-27 20:30:00,0.68338,0.68349,0.68336,0.6834,1832799996.0
2006-07-27 20:31:00,0.68342,0.68353,0.68339,0.6834,1066999992.0
2006-07-27 20:32:00,0.68346,0.68355,0.68345,0.68351,1847400003.0
2006-07-27 20:33:00,0.6835,0.68356,0.6835,0.68355,202200003.0
2006-07-27 20:34:00,0.6835,0.68351,0.68341,0.68347,413900005.0
2006-07-27 20:35:00,0.6835,0.68352,0.68346,0.68347,313899994.0
2006-07-27 20:36:00,0.68347,0.68351,0.68346,0.68347,235600001.0
2006-07-27 20:37:00,0.68351,0.68351,0.6834,0.6834,689999996.0
2006-07-27 20:38:00,0.68338,0.68351,0.68338,0.68347,790799997.0
2006-07-27 20:39:00,0.6835,0.68354,0.68345,0.68345,383100004.0
2006-07-27 20:40:00,0.68345,0.68352,0.68343,0.68343,598799996.0
2006-07-27 20:41:00,0.68342,0.68346,0.68339,0.6834,481700001.0
2006-07-27 20:42:00,0.68343,0.68348,0.68343,0.68345,119599999.0
2006-07-27 20:43:00,0.68345,0.68347,0.68336,0.68338,490499999.0
2006-07-27 20:44:00,0.6834,0.68344,0.68336,0.68338,1011999997.0
2006-07-27 20:45:00,0.68341,0.68345,0.68338,0.68342,348700002.0
2006-07-27 20:46:00,0.68346,0.68346,0.68335,0.68338,202499996.0
2006-07-27 20:47:00,0.68336,0.68343,0.68333,0.68334,645800001.0
2006-07-27 20:48:00,0.6833,0.68338,0.68328,0.6833,788000000.0
2006-07-27 20:49:00,0.68332,0.68337,0.68332,0.68335,317999998.0
2006-07-27 20:50:00,0.68335,0.68343,0.68328,0.68338,1524700000.0
2006-07-27 20:51:00,0.68337,0.68337,0.68326,0.68332,439299998.0
2006-07-27 20:52:00,0.68334,0.68339,0.68327,0.68332,634300000.0
2006-07-27 20:53:00,0.68334,0.68335,0.68328,0.68332,1126300003.0
2006-07-27 20:54:00,0.68334,0.68334,0.68325,0.6833,784200001.0
2006-07-27 20:55:00,0.68331,0.68334,0.68329,0.68333,511900002.0
2006-07-27 20:56:00,0.68335,0.68343,0.68331,0.68335,1266200010.0
2006-07-27 20:57:00,0.68332,0.68338,0.68331,0.68331,1186599992.0
2006-07-27 20:58:00,0.6833,0.68341,0.6833,0.68331,580499995.0
2006-07-27 20:59:00,0.68333,0.6834,0.68327,0.68327,1932000003.0
2006-07-27 21:00:00,0.68328,0.6833,0.68324,0.68325,1472800002.0
2006-07-27 21:01:00,0.68325,0.68326,0.68317,0.6832,1204799997.0
2006-07-27 21:02:00,0.68322,0.68324,0.68319,0.68322,407199999.0
2006-07-27 21:03:00,0.68322,0.68329,0.68317,0.68326,824900001.0
2006-07-27 21:04:00,0.68327,0.6833,0.68324,0.68327,603900004.0
2006-07-27 21:05:00,0.68325,0.68333,0.68322,0.68324,633600002.0
2006-07-27 21:06:00,0.6832,0.68323,0.68317,0.6832,503299998.0
2006-07-27 21:07:00,0.6832,0.68325,0.68318,0.68322,167500003.0
2006-07-27 21:08:00,0.68324,0.68328,0.68319,0.68322,129400000.0
2006-07-27 21:09:00,0.68325,0.68325,0.68319,0.68322,434700006.0
2006-07-27 21:10:00,0.68322,0.68329,0.68321,0.68325,181800000.0
2006-07-27 21:11:00,0.68324,0.68324,0.6832,0.6832,233100000.0
2006-07-27 21:12:00,0.68317,0.6832,0.68317,0.6832,84999999.0
2006-07-27 21:13:00,0.6832,0.68322,0.68317,0.68317,452099997.0
2006-07-27 21:14:00,0.68319,0.68321,0.68311,0.68317,851599993.0
2006-07-27 21:15:00,0.68318,0.68323,0.68316,0.68317,229299999.0
2006-07-27 21:16:00,0.68313,0.68321,0.68311,0.68321,365099999.0
2006-07-27 21:17:00,0.6832,0.68326,0.6832,0.68326,244900001.0
2006-07-27 21:18:00,0.68323,0.68325,0.6832,0.68325,217499999.0
2006-07-27 21:19:00,0.68323,0.68323,0.68316,0.6832,436299996.0
2006-07-27 21:20:00,0.68323,0.68327,0.68317,0.68322,921200002.0
2006-07-27 21:21:00,0.68328,0.68331,0.68322,0.68329,391200001.0
2006-07-27 21:22:00,0.68335,0.68337,0.68328,0.68337,650900006.0
2006-07-27 21:23:00,0.68337,0.68344,0.68336,0.68341,194100001.0
2006-07-27 21:24:00,0.68342,0.68343,0.68337,0.68337,217200005.0
2006-07-27 21:25:00,0.68335,0.68339,0.68331,0.68339,268899999.0
2006-07-27 21:26:00,0.68345,0.68345,0.68342,0.68342,26300000.0
2006-07-27 21:27:00,0.68345,0.68345,0.68342,0.68345,251100002.0
2006-07-27 21:28:00,0.68344,0.68344,0.68332,0.68335,348699997.0
2006-07-27 21:29:00,0.68332,0.68334,0.6833,0.68334,61500000.0
2006-07-27 21:30:00,0.68331,0.68331,0.68325,0.68328,81200000.0
2006-07-27 21:31:00,0.68328,0.68336,0.68325,0.68325,257200002.0
2006-07-27 21:32:00,0.68321,0.68324,0.68316,0.68317,543700003.0
2006-07-27 21:33:00,0.68317,0.68326,0.68317,0.68323,307600001.0
2006-07-27 21:34:00,0.68322,0.68328,0.68319,0.68322,481199998.0
2006-07-27 21:35:00,0.68324,0.68324,0.68316,0.68318,260499997.0
2006-07-27 21:36:00,0.6832,0.68325,0.68317,0.68317,30400000.0
2006-07-27 21:37:00,0.68322,0.68324,0.6832,0.6832,244699996.0
2006-07-27 21:38:00,0.68318,0.6832,0.68315,0.6832,186799995.0
2006-07-27 21:39:00,0.68315,0.68322,0.68315,0.68322,123800000.0
2006-07-27 21:40:00,0.68317,0.68323,0.68312,0.68312,223400003.0
2006-07-27 21:41:00,0.68316,0.68329,0.68316,0.68329,129300003.0
2006-07-27 21:42:00,0.68325,0.68329,0.68324,0.68329,236299999.0
2006-07-27 21:43:00,0.68329,0.68339,0.68329,0.68338,450600003.0
2006-07-27 21:44:00,0.68337,0.68337,0.6833,0.68335,474100006.0
2006-07-27 21:45:00,0.68336,0.68339,0.68336,0.68339,97500002.0
2006-07-27 21:46:00,0.68339,0.68339,0.68336,0.68336,450599996.0
2006-07-27 21:47:00,0.68335,0.68342,0.68335,0.68339,331700002.0
2006-07-27 21:48:00,0.68338,0.68338,0.68332,0.68338,198400001.0
2006-07-27 21:49:00,0.68338,0.6834,0.68338,0.6834,155600000.0
2006-07-27 21:50:00,0.68336,0.68336,0.68331,0.68335,186999996.0
2006-07-27 21:51:00,0.68333,0.68333,0.68322,0.68322,311599997.0
2006-07-27 21:52:00,0.68322,0.68332,0.68322,0.68325,143400004.0
2006-07-27 21:53:00,0.6833,0.68331,0.68326,0.68328,96200002.0
2006-07-27 21:54:00,0.68327,0.68328,0.68322,0.68322,352200003.0
2006-07-27 21:55:00,0.68322,0.68325,0.6832,0.6832,197399999.0
2006-07-27 21:56:00,0.68322,0.68326,0.6832,0.6832,166599997.0
2006-07-27 21:57:00,0.68322,0.68329,0.68321,0.68327,158700001.0
2006-07-27 21:58:00,0.68328,0.6833,0.68328,0.6833,109299999.0
2006-07-27 21:59:00,0.6833,0.6833,0.68324,0.68327,443899996.0
2006-07-27 22:00:00,0.68325,0.68325,0.6832,0.68323,323800000.0
2006-07-27 22:01:00,0.68327,0.68333,0.68325,0.68328,206799998.0
2006-07-27 22:02:00,0.68325,0.68328,0.6832,0.6832,367599997.0
2006-07-27 22:03:00,0.68317,0.68317,0.6831,0.6831,372399997.0
2006-07-27 22:04:00,0.68308,0.68314,0.68299,0.68308,226300004.0
2006-07-27 22:05:00,0.68303,0.68314,0.68302,0.68312,175299996.0
2006-07-27 22:06:00,0.68317,0.68322,0.68315,0.68315,188200001.0
2006-07-27 22:07:00,0.68308,0.68315,0.68308,0.68315,102599998.0
2006-07-27 22:08:00,0.68312,0.68315,0.6831,0.6831,175599999.0
2006-07-27 22:09:00,0.68314,0.68322,0.68314,0.68317,178500002.0
2006-07-27 22:10:00,0.68312,0.68322,0.68311,0.68318,88300001.0
2006-07-27 22:11:00,0.68322,0.68325,0.68321,0.68322,152299998.0
2006-07-27 22:12:00,0.68322,0.68322,0.68318,0.68319,418600004.0
2006-07-27 22:13:00,0.68318,0.68321,0.68318,0.68321,81100001.0
2006-07-27 22:14:00,0.68322,0.68324,0.68319,0.68324,190899998.0
2006-07-27 22:15:00,0.68326,0.68332,0.68324,0.68327,461399998.0
2006-07-27 22:16:00,0.68326,0.68328,0.6832,0.68326,628000002.0
2006-07-27 22:17:00,0.68331,0.68334,0.68328,0.68328,145199996.0
2006-07-27 22:18:00,0.68329,0.68329,0.68324,0.68324,95700000.0
2006-07-27 22:19:00,0.68329,0.68329,0.68321,0.68326,153800001.0
2006-07-27 22:20:00,0.68326,0.68326,0.68318,0.68323,81099999.0
2006-07-27 22:21:00,0.68325,0.68333,0.68324,0.68325,329800000.0
2006-07-27 22:22:00,0.68328,0.68331,0.68327,0.6833,266499996.0
2006-07-27 22:23:00,0.68328,0.68336,0.68322,0.68322,430300000.0
2006-07-27 22:24:00,0.68324,0.68332,0.68319,0.68328,309099998.0
2006-07-27 22:25:00,0.68322,0.68324,0.68312,0.68324,268299997.0
2006-07-27 22:26:00,0.68321,0.68321,0.68317,0.68317,403700003.0
2006-07-27 22:27:00,0.68318,0.6832,0.68307,0.68307,94400002.0
2006-07-27 22:28:00,0.68303,0.68307,0.68303,0.68304,219100000.0
2006-07-27 22:29:00,0.68305,0.68305,0.683,0.683,426600000.0
2006-07-27 22:30:00,0.68304,0.68308,0.68301,0.68302,125900003.0
2006-07-27 22:31:00,0.68305,0.68307,0.68298,0.68298,70600001.0
2006-07-27 22:32:00,0.68296,0.68297,0.68286,0.68297,168400004.0
2006-07-27 22:33:00,0.683,0.68303,0.68298,0.68299,288399998.0
2006-07-27 22:34:00,0.68298,0.68302,0.68296,0.68296,356000000.0
2006-07-27 22:35:00,0.68297,0.68303,0.68296,0.68303,239199996.0
2006-07-27 22:36:00,0.68305,0.68308,0.68303,0.68305,115200000.0
2006-07-27 22:37:00,0.68305,0.68305,0.683,0.683,310700003.0
2006-07-27 22:38:00,0.68301,0.68301,0.68298,0.68298,36700001.0
2006-07-27 22:39:00,0.68301,0.68311,0.68301,0.68302,270599998.0
2006-07-27 22:40:00,0.683,0.68302,0.68298,0.683,445200005.0
2006-07-27 22:41:00,0.683,0.68309,0.683,0.68309,220399997.0
2006-07-27 22:42:00,0.68302,0.68309,0.68299,0.68305,242100007.0
2006-07-27 22:43:00,0.68311,0.68313,0.68311,0.68313,39799999.0
2006-07-27 22:44:00,0.68322,0.68329,0.68322,0.68329,141999998.0
2006-07-27 22:45:00,0.68335,0.68338,0.68334,0.68336,197299997.0
2006-07-27 22:46:00,0.68332,0.68335,0.68324,0.68335,33100000.0
2006-07-27 22:47:00,0.68338,0.68338,0.6833,0.6833,154699998.0
2006-07-27 22:48:00,0.6833,0.6834,0.6833,0.68333,312699995.0
2006-07-27 22:49:00,0.68339,0.68339,0.68321,0.68321,85300000.0
2006-07-27 22:50:00,0.68325,0.6833,0.68322,0.68322,175499998.0
2006-07-27 22:51:00,0.68325,0.68325,0.68322,0.68324,46100000.0
2006-07-27 22:52:00,0.68323,0.68325,0.68323,0.68325,84400002.0
2006-07-27 22:53:00,0.68325,0.68334,0.68323,0.68325,139299999.0
2006-07-27 22:54:00,0.68323,0.68331,0.68323,0.68323,101900001.0
2006-07-27 22:55:00,0.68323,0.68325,0.68322,0.68325,97300002.0
2006-07-27 22:56:00,0.68326,0.68328,0.68322,0.68328,77900000.0
2006-07-27 22:57:00,0.68325,0.68328,0.68323,0.68327,132199999.0
2006-07-27 22:58:00,0.68329,0.68344,0.68329,0.6834,446300005.0
2006-07-27 22:59:00,0.6834,0.68343,0.68328,0.68328,220300005.0
2006-07-27 23:00:00,0.68315,0.68348,0.68315,0.68342,133899997.0
2006-07-27 23:01:00,0.68327,0.6835,0.68325,0.68349,186100005.0
2006-07-27 23:02:00,0.68325,0.68363,0.68321,0.68339,193700000.0
2006-07-27 23:03:00,0.6833,0.68368,0.68324,0.68368,157699999.0
2006-07-27 23:04:00,0.6835,0.68366,0.68338,0.68353,217399996.0
2006-07-27 23:05:00,0.68345,0.68358,0.68338,0.68339,239200002.0
2006-07-27 23:06:00,0.6833,0.68354,0.68324,0.68348,194399998.0
2006-07-27 23:07:00,0.68339,0.6835,0.68318,0.68344,169999996.0
2006-07-27 23:08:00,0.68323,0.68351,0.68321,0.68345,151799998.0
2006-07-27 23:09:00,0.68323,0.68356,0.68322,0.68338,164299999.0
2006-07-27 23:10:00,0.68338,0.68341,0.68314,0.68322,212500001.0
2006-07-27 23:11:00,0.68321,0.6835,0.68306,0.68342,258800002.0
2006-07-27 23:12:00,0.68345,0.68352,0.68326,0.68338,232299998.0
2006-07-27 23:13:00,0.68325,0.68337,0.6832,0.68327,246900001.0
2006-07-27 23:14:00,0.68318,0.68348,0.68318,0.68323,204200002.0
2006-07-27 23:15:00,0.68326,0.68349,0.68326,0.68348,114700001.0
2006-07-27 23:16:00,0.68329,0.68338,0.68317,0.6833,163400000.0
2006-07-27 23:17:00,0.68328,0.68337,0.68318,0.68324,183599999.0
2006-07-27 23:18:00,0.68325,0.68344,0.6832,0.68322,136800002.0
2006-07-27 23:19:00,0.68323,0.68348,0.68311,0.68348,253800003.0
2006-07-27 23:20:00,0.68333,0.68346,0.68318,0.68329,200699997.0
2006-07-27 23:21:00,0.68326,0.68339,0.68317,0.68332,239100000.0
2006-07-27 23:22:00,0.68332,0.68345,0.68312,0.68314,168000003.0
2006-07-27 23:23:00,0.6834,0.68344,0.68311,0.68329,196800001.0
2006-07-27 23:24:00,0.68323,0.68329,0.68318,0.68318,197100000.0
2006-07-27 23:25:00,0.68322,0.68329,0.68311,0.68321,215700003.0
2006-07-27 23:26:00,0.68341,0.68344,0.6834,0.68344,189500003.0
2006-07-27 23:27:00,0.6834,0.6834,0.68339,0.68339,33500001.0
2006-07-27 23:28:00,0.68344,0.68346,0.68339,0.68341,97399998.0
2006-07-27 23:29:00,0.68338,0.68342,0.68335,0.68335,40600000.0
2006-07-27 23:30:00,0.68338,0.68342,0.68335,0.68338,78400000.0
2006-07-27 23:31:00,0.6834,0.68342,0.68335,0.6834,171100001.0
2006-07-27 23:32:00,0.68343,0.68345,0.68341,0.68345,114200000.0
2006-07-27 23:33:00,0.68348,0.68348,0.6834,0.68345,192199997.0
2006-07-27 23:34:00,0.68343,0.68343,0.68337,0.68341,107599999.0
2006-07-27 23:35:00,0.68343,0.68345,0.68337,0.6834,166700000.0
2006-07-27 23:36:00,0.68337,0.68337,0.68335,0.68335,39900000.0
2006-07-27 23:37:00,0.68338,0.68344,0.68337,0.68344,23200001.0
2006-07-27 23:38:00,0.68338,0.68345,0.68338,0.68338,184600005.0
2006-07-27 23:39:00,0.6834,0.68342,0.68337,0.6834,103899998.0
2006-07-27 23:40:00,0.6834,0.6834,0.68338,0.68338,35899998.0
2006-07-27 23:41:00,0.68335,0.68335,0.68323,0.68332,143900003.0
2006-07-27 23:42:00,0.68337,0.68337,0.68333,0.68336,150499998.0
2006-07-27 23:43:00,0.68334,0.68334,0.68317,0.68317,63900001.0
2006-07-27 23:44:00,0.68319,0.68323,0.68317,0.68318,162999998.0
2006-07-27 23:45:00,0.68314,0.68315,0.68305,0.68313,183499995.0
2006-07-27 23:46:00,0.6831,0.68319,0.68309,0.68309,117100002.0
2006-07-27 23:47:00,0.68307,0.68312,0.68306,0.68307,104399999.0
2006-07-27 23:48:00,0.68306,0.6831,0.68306,0.68307,69299999.0
2006-07-27 23:49:00,0.68307,0.68311,0.68307,0.68311,12800000.0
2006-07-27 23:50:00,0.68299,0.68299,0.68296,0.68296,16600000.0
2006-07-27 23:51:00,0.68285,0.68285,0.6828,0.6828,91900002.0
2006-07-27 23:52:00,0.68278,0.68285,0.68278,0.68285,188599996.0
2006-07-27 23:53:00,0.68282,0.68287,0.68282,0.68282,91499999.0
2006-07-27 23:54:00,0.68291,0.68306,0.68291,0.68303,233499999.0
2006-07-27 23:55:00,0.6831,0.6831,0.68305,0.6831,60000001.0
2006-07-27 23:56:00,0.68308,0.6831,0.68305,0.68307,198199998.0
2006-07-27 23:57:00,0.6831,0.68312,0.68307,0.68307,166000002.0
2006-07-27 23:58:00,0.6831,0.6831,0.6828,0.6828,21700000.0
2006-07-27 23:59:00,0.68308,0.68313,0.68308,0.68311,100300000.0
2006-07-28 00:00:00,0.68307,0.68315,0.68305,0.68305,62400000.0
2006-07-28 00:01:00,0.68308,0.6831,0.68305,0.68309,105000001.0
2006-07-28 00:02:00,0.68309,0.68309,0.68306,0.68306,27900000.0
2006-07-28 00:03:00,0.6831,0.6831,0.6831,0.6831,72600001.0
2006-07-28 00:04:00,0.68313,0.68316,0.68308,0.68308,119099997.0
2006-07-28 00:05:00,0.68307,0.6831,0.68307,0.6831,80700000.0
2006-07-28 00:06:00,0.68307,0.68311,0.68302,0.68309,138599999.0
2006-07-28 00:07:00,0.68307,0.6831,0.68305,0.68305,126900000.0
2006-07-28 00:08:00,0.68308,0.68312,0.68307,0.68307,225500000.0
2006-07-28 00:09:00,0.68309,0.68309,0.68302,0.68302,141200002.0
2006-07-28 00:10:00,0.68305,0.68305,0.683,0.683,114799998.0
2006-07-28 00:11:00,0.68307,0.68307,0.68303,0.68303,119899998.0
2006-07-28 00:12:00,0.68311,0.68313,0.68307,0.68312,74300001.0
2006-07-28 00:13:00,0.6831,0.6831,0.68308,0.68308,36700000.0
2006-07-28 00:14:00,0.68303,0.68307,0.68301,0.68305,175500000.0
2006-07-28 00:15:00,0.68305,0.68312,0.68305,0.68306,134100001.0
2006-07-28 00:16:00,0.68302,0.68304,0.683,0.68304,178000002.0
2006-07-28 00:17:00,0.68306,0.68306,0.68298,0.68298,61799999.0
2006-07-28 00:18:00,0.68297,0.683,0.68297,0.683,65400000.0
2006-07-28 00:19:00,0.68302,0.68302,0.68298,0.683,128500000.0
2006-07-28 00:20:00,0.68297,0.683,0.68297,0.683,28000000.0
2006-07-28 00:21:00,0.683,0.683,0.68297,0.68297,27100000.0
2006-07-28 00:22:00,0.68299,0.68304,0.68297,0.68304,119100000.0
2006-07-28 00:23:00,0.683,0.683,0.68298,0.68298,40899999.0
2006-07-28 00:24:00,0.683,0.683,0.68295,0.68297,212700000.0
2006-07-28 00:25:00,0.68299,0.68303,0.68298,0.68298,119800000.0
2006-07-28 00:26:00,0.68307,0.68308,0.68305,0.68307,200199996.0
2006-07-28 00:27:00,0.68305,0.68305,0.68288,0.68295,79000000.0
2006-07-28 00:28:00,0.68297,0.68303,0.68297,0.683,183500002.0
2006-07-28 00:29:00,0.68307,0.68307,0.68298,0.68298,84400000.0
2006-07-28 00:30:00,0.68307,0.68309,0.68303,0.68303,89700003.0
2006-07-28 00:31:00,0.68307,0.68311,0.68307,0.68311,50600001.0
2006-07-28 00:32:00,0.68314,0.68316,0.68311,0.68316,53600001.0
2006-07-28 00:33:00,0.6831,0.68315,0.6831,0.68315,151799996.0
2006-07-28 00:34:00,0.6831,0.68314,0.68308,0.6831,124499998.0
2006-07-28 00:35:00,0.68305,0.68312,0.68305,0.68312,201700001.0
2006-07-28 00:36:00,0.68308,0.68308,0.68307,0.68307,33700001.0
2006-07-28 00:37:00,0.68309,0.68317,0.68309,0.68315,98200001.0
2006-07-28 00:38:00,0.68312,0.68312,0.68312,0.68312,5600000.0
2006-07-28 00:39:00,0.68311,0.68317,0.68311,0.68316,50600001.0
2006-07-28 00:40:00,0.68318,0.68319,0.68312,0.68312,91900003.0
2006-07-28 00:41:00,0.68311,0.68316,0.6831,0.68315,120700000.0
2006-07-28 00:42:00,0.6831,0.6831,0.68309,0.68309,30400000.0
2006-07-28 00:43:00,0.68306,0.68306,0.68294,0.68304,116300000.0
2006-07-28 00:44:00,0.6831,0.68311,0.68304,0.68308,234900002.0
2006-07-28 00:45:00,0.68307,0.68307,0.68304,0.68307,110100001.0
2006-07-28 00:46:00,0.68309,0.68309,0.68302,0.68303,121400000.0
2006-07-28 00:47:00,0.68302,0.68312,0.68302,0.68312,118900000.0
2006-07-28 00:48:00,0.6831,0.6831,0.68308,0.6831,113300000.0
2006-07-28 00:49:00,0.68315,0.68317,0.6831,0.6831,132899997.0
2006-07-28 00:50:00,0.68315,0.68315,0.6831,0.6831,59099999.0
2006-07-28 00:51:00,0.68317,0.68318,0.68307,0.68317,104500000.0
2006-07-28 00:52:00,0.68313,0.68315,0.6831,0.6831,162100003.0
2006-07-28 00:53:00,0.68313,0.68319,0.68312,0.68313,136699999.0
2006-07-28 00:54:00,0.68316,0.68319,0.68316,0.68317,43200000.0
2006-07-28 00:55:00,0.6832,0.6832,0.68317,0.68318,176699998.0
2006-07-28 00:56:00,0.68315,0.6832,0.68312,0.68317,90300002.0
2006-07-28 00:57:00,0.68315,0.68317,0.68311,0.68317,137500002.0
2006-07-28 00:58:00,0.68314,0.68314,0.68304,0.68313,97299999.0
2006-07-28 00:59:00,0.6831,0.68315,0.68308,0.68308,24600000.0
2006-07-28 01:00:00,0.68299,0.68302,0.68297,0.683,193600003.0
2006-07-28 01:01:00,0.68304,0.68304,0.68301,0.68301,50299998.0
2006-07-28 01:02:00,0.68304,0.68304,0.68301,0.68301,32700000.0
2006-07-28 01:03:00,0.68301,0.68314,0.68301,0.6831,151999998.0
2006-07-28 01:04:00,0.68307,0.68307,0.68296,0.683,81300001.0
2006-07-28 01:05:00,0.68299,0.68307,0.68297,0.68305,118899999.0
2006-07-28 01:06:00,0.68306,0.68308,0.683,0.68301,175799999.0
2006-07-28 01:07:00,0.68298,0.68305,0.68298,0.683,146699999.0
2006-07-28 01:08:00,0.68305,0.6831,0.68305,0.68308,130800001.0
2006-07-28 01:09:00,0.68311,0.68314,0.68307,0.68313,152899995.0
2006-07-28 01:10:00,0.68313,0.68313,0.683,0.683,318200008.0
2006-07-28 01:11:00,0.68302,0.68308,0.68301,0.68305,373999998.0
2006-07-28 01:12:00,0.68301,0.68302,0.68299,0.68302,228000001.0
2006-07-28 01:13:00,0.68302,0.68309,0.68302,0.68309,118399999.0
2006-07-28 01:14:00,0.68308,0.68314,0.68308,0.68313,120599999.0
2006-07-28 01:15:00,0.68309,0.68312,0.68309,0.68312,120400002.0
2006-07-28 01:16:00,0.68313,0.68319,0.68312,0.68319,150299998.0
2006-07-28 01:17:00,0.68322,0.68324,0.68317,0.68318,146199995.0
2006-07-28 01:18:00,0.6832,0.6832,0.68314,0.68319,305400005.0
2006-07-28 01:19:00,0.68319,0.68322,0.68314,0.68315,178200002.0
2006-07-28 01:20:00,0.68315,0.6832,0.68312,0.68315,106400000.0
2006-07-28 01:21:00,0.68313,0.68315,0.68312,0.68315,44700000.0
2006-07-28 01:22:00,0.6832,0.68323,0.68318,0.68323,128200001.0
2006-07-28 01:23:00,0.68327,0.68328,0.68323,0.68323,105000001.0
2006-07-28 01:24:00,0.68323,0.68325,0.68323,0.68325,38300000.0
2006-07-28 01:25:00,0.68321,0.68328,0.68318,0.68328,153899998.0
2006-07-28 01:26:00,0.68324,0.68324,0.68315,0.68315,81400000.0
2006-07-28 01:27:00,0.68321,0.68321,0.68311,0.68311,121999995.0
2006-07-28 01:28:00,0.6832,0.6832,0.6831,0.6831,39899998.0
2006-07-28 01:29:00,0.68314,0.68323,0.68314,0.68323,20400000.0
2006-07-28 01:30:00,0.68312,0.68312,0.68311,0.68311,14300000.0
2006-07-28 01:31:00,0.68301,0.68312,0.683,0.68304,143799999.0
2006-07-28 01:32:00,0.68302,0.68311,0.68295,0.68295,120400000.0
2006-07-28 01:33:00,0.68302,0.68328,0.68302,0.68328,128700000.0
2006-07-28 01:34:00,0.68328,0.68328,0.68321,0.68321,29500000.0
2006-07-28 01:35:00,0.6832,0.68326,0.68317,0.68317,165100005.0
2006-07-28 01:36:00,0.68319,0.68326,0.68319,0.68326,134899998.0
2006-07-28 01:37:00,0.68335,0.6835,0.68335,0.68349,135600000.0
2006-07-28 01:38:00,0.68344,0.68349,0.68335,0.68335,169799999.0
2006-07-28 01:39:00,0.68333,0.68333,0.68325,0.68332,104499998.0
2006-07-28 01:40:00,0.68331,0.6834,0.68331,0.6834,101900000.0
2006-07-28 01:41:00,0.68343,0.68348,0.68338,0.68338,216100003.0
2006-07-28 01:42:00,0.68339,0.68342,0.68334,0.68339,207100005.0
2006-07-28 01:43:00,0.68342,0.68346,0.68342,0.68345,169399999.0
2006-07-28 01:44:00,0.68346,0.68348,0.68343,0.68343,220399999.0
2006-07-28 01:45:00,0.68344,0.68346,0.68337,0.68345,139299996.0
2006-07-28 01:46:00,0.68343,0.68343,0.68338,0.68338,102000002.0
2006-07-28 01:47:00,0.68343,0.68343,0.68326,0.68333,185899999.0
2006-07-28 01:48:00,0.68325,0.68328,0.68316,0.68328,241300000.0
2006-07-28 01:49:00,0.68325,0.68325,0.68317,0.68322,128999996.0
2006-07-28 01:50:00,0.68327,0.68336,0.68327,0.68329,231200005.0
2006-07-28 01:51:00,0.68336,0.6834,0.68331,0.68333,149599997.0
2006-07-28 01:52:00,0.68334,0.68334,0.6833,0.6833,39500001.0
2006-07-28 01:53:00,0.68328,0.68332,0.68325,0.6833,192700003.0
2006-07-28 01:54:00,0.68327,0.6833,0.68317,0.68324,288499997.0
2006-07-28 01:55:00,0.68317,0.68317,0.68304,0.68308,66100001.0
2006-07-28 01:56:00,0.68308,0.68315,0.68305,0.68315,216599996.0
2006-07-28 01:57:00,0.68317,0.6832,0.68317,0.6832,138800001.0
2006-07-28 01:58:00,0.68316,0.68323,0.68314,0.68323,97500002.0
2006-07-28 01:59:00,0.68323,0.68323,0.68317,0.68317,136500001.0
2006-07-28 02:00:00,0.68315,0.68321,0.68314,0.68314,130199998.0
2006-07-28 02:01:00,0.6832,0.6832,0.68312,0.68319,236299994.0
2006-07-28 02:02:00,0.68319,0.68333,0.68319,0.68333,134300004.0
2006-07-28 02:03:00,0.68337,0.68337,0.68325,0.68325,129000001.0
2006-07-28 02:04:00,0.6833,0.6833,0.68322,0.68327,94399998.0
2006-07-28 02:05:00,0.68326,0.68328,0.68321,0.68326,110600003.0
2006-07-28 02:06:00,0.68323,0.68341,0.68323,0.68335,235400003.0
2006-07-28 02:07:00,0.68342,0.68348,0.68341,0.68342,199000001.0
2006-07-28 02:08:00,0.68341,0.68343,0.68338,0.68339,153699999.0
2006-07-28 02:09:00,0.68348,0.68348,0.68338,0.68343,222200008.0
2006-07-28 02:10:00,0.6834,0.68343,0.68338,0.68338,59600001.0
2006-07-28 02:11:00,0.68342,0.68343,0.68342,0.68343,33499999.0
2006-07-28 02:12:00,0.68339,0.68339,0.68338,0.68338,49599998.0
2006-07-28 02:13:00,0.68333,0.68336,0.68326,0.68336,138800000.0
2006-07-28 02:14:00,0.68331,0.68335,0.6833,0.68334,111700000.0
2006-07-28 02:15:00,0.68333,0.68345,0.68332,0.68344,102899998.0
2006-07-28 02:16:00,0.68342,0.68342,0.68331,0.68334,191800000.0
2006-07-28 02:17:00,0.68332,0.68336,0.68332,0.68336,117200001.0
2006-07-28 02:18:00,0.6834,0.68349,0.68338,0.68342,130899999.0
2006-07-28 02:19:00,0.68343,0.68343,0.68337,0.68337,142100000.0
2006-07-28 02:20:00,0.68335,0.68348,0.68335,0.68348,188200000.0
2006-07-28 02:21:00,0.68343,0.68344,0.68343,0.68344,68599998.0
2006-07-28 02:22:00,0.68342,0.68346,0.68341,0.68346,102800001.0
2006-07-28 02:23:00,0.68345,0.68345,0.6834,0.68343,140599998.0
2006-07-28 02:24:00,0.68343,0.68345,0.68338,0.68343,53400000.0
2006-07-28 02:25:00,0.68342,0.68343,0.68336,0.68343,109900001.0
2006-07-28 02:26:00,0.68343,0.68343,0.68329,0.68338,159900000.0
2006-07-28 02:27:00,0.68335,0.6834,0.68335,0.68335,169000000.0
2006-07-28 02:28:00,0.68336,0.68336,0.6833,0.6833,121299997.0
2006-07-28 02:29:00,0.68334,0.6834,0.68334,0.68337,129999999.0
2006-07-28 02:30:00,0.68331,0.6834,0.68331,0.68337,162699999.0
2006-07-28 02:31:00,0.68329,0.68338,0.68329,0.68338,175799998.0
2006-07-28 02:32:00,0.68342,0.68348,0.68341,0.68348,207899997.0
2006-07-28 02:33:00,0.68348,0.68348,0.6834,0.68342,116899999.0
2006-07-28 02:34:00,0.68342,0.68344,0.6834,0.68341,155300001.0
2006-07-28 02:35:00,0.68341,0.68344,0.68341,0.68343,129799999.0
2006-07-28 02:36:00,0.68338,0.68342,0.68336,0.68342,139099999.0
2006-07-28 02:37:00,0.68343,0.68345,0.68342,0.68345,153900002.0
2006-07-28 02:38:00,0.68345,0.68345,0.6834,0.68343,113799999.0
2006-07-28 02:39:00,0.68343,0.68343,0.6834,0.6834,29000000.0
2006-07-28 02:40:00,0.68345,0.68345,0.6834,0.68345,91299999.0
2006-07-28 02:41:00,0.6834,0.68352,0.6834,0.68345,157699999.0
2006-07-28 02:42:00,0.6834,0.68349,0.6834,0.68345,156900001.0
2006-07-28 02:43:00,0.6835,0.6835,0.68343,0.68343,68800001.0
2006-07-28 02:44:00,0.68347,0.68353,0.68345,0.68353,130100001.0
2006-07-28 02:45:00,0.6835,0.68351,0.68348,0.68348,136899998.0
2006-07-28 02:46:00,0.68348,0.68357,0.68348,0.68356,127300003.0
2006-07-28 02:47:00,0.68361,0.68361,0.68354,0.68357,172400001.0
2006-07-28 02:48:00,0.68356,0.68356,0.68351,0.68351,48600001.0
2006-07-28 02:49:00,0.68353,0.68355,0.68349,0.68353,100300001.0
2006-07-28 02:50:00,0.6835,0.6835,0.68345,0.6835,177000003.0
2006-07-28 02:51:00,0.68348,0.68352,0.68348,0.68352,109299997.0
2006-07-28 02:52:00,0.68354,0.68358,0.68351,0.68352,195199998.0
2006-07-28 02:53:00,0.68352,0.68356,0.68352,0.68356,112400001.0
2006-07-28 02:54:00,0.68351,0.68351,0.68335,0.68335,121200002.0
2006-07-28 02:55:00,0.68336,0.68352,0.68336,0.68352,110200002.0
2006-07-28 02:56:00,0.68352,0.68352,0.68348,0.68351,83199999.0
2006-07-28 02:57:00,0.68349,0.68353,0.68348,0.68348,212700000.0
2006-07-28 02:58:00,0.68342,0.68342,0.68332,0.68342,34500000.0
2006-07-28 02:59:00,0.68334,0.68334,0.68326,0.68327,105100002.0
2006-07-28 03:00:00,0.68328,0.68328,0.68325,0.68325,26100000.0
2006-07-28 03:01:00,0.68325,0.68327,0.68323,0.68323,144200000.0
2006-07-28 03:02:00,0.68332,0.68338,0.68332,0.68338,25200001.0
2006-07-28 03:03:00,0.68342,0.68344,0.68334,0.68334,87800002.0
2006-07-28 03:04:00,0.68333,0.6834,0.68331,0.68331,185999997.0
2006-07-28 03:05:00,0.68333,0.68338,0.6833,0.68333,138500003.0
2006-07-28 03:06:00,0.68337,0.6834,0.68334,0.6834,132899998.0
2006-07-28 03:07:00,0.68337,0.68345,0.68337,0.68345,213399998.0
2006-07-28 03:08:00,0.68344,0.68347,0.68344,0.68347,104399997.0
2006-07-28 03:09:00,0.68351,0.68354,0.68348,0.6835,76600003.0
2006-07-28 03:10:00,0.68354,0.68354,0.68346,0.68348,142200002.0
2006-07-28 03:11:00,0.68345,0.6835,0.68345,0.68347,98300001.0
2006-07-28 03:12:00,0.68349,0.68349,0.68343,0.68343,140800005.0
2006-07-28 03:13:00,0.68343,0.68345,0.68343,0.68345,1700000.0
2006-07-28 03:14:00,0.68345,0.68345,0.68342,0.68342,31900001.0
2006-07-28 03:15:00,0.68348,0.68348,0.68347,0.68347,37400001.0
2006-07-28 03:16:00,0.68353,0.68353,0.68345,0.68345,115700003.0
2006-07-28 03:17:00,0.6835,0.68356,0.68348,0.68356,123499999.0
2006-07-28 03:18:00,0.68359,0.68361,0.68343,0.68359,115100002.0
2006-07-28 03:19:00,0.6836,0.68363,0.68355,0.68355,80400000.0
2006-07-28 03:20:00,0.68352,0.68353,0.68338,0.68338,223200001.0
2006-07-28 03:21:00,0.68338,0.68353,0.68338,0.68346,129000001.0
2006-07-28 03:22:00,0.6835,0.68353,0.68345,0.68345,112400001.0
2006-07-28 03:23:00,0.68342,0.68348,0.68341,0.68343,334799993.0
2006-07-28 03:24:00,0.68343,0.6835,0.68341,0.68343,108600001.0
2006-07-28 03:25:00,0.68345,0.68346,0.6834,0.68345,86700002.0
2006-07-28 03:26:00,0.68349,0.68353,0.68346,0.68353,66900001.0
2006-07-28 03:27:00,0.68354,0.68356,0.6835,0.6835,162900003.0
2006-07-28 03:28:00,0.68347,0.68347,0.68346,0.68346,49599998.0
2006-07-28 03:29:00,0.68344,0.68347,0.68343,0.68345,229499998.0
2006-07-28 03:30:00,0.68341,0.68343,0.6834,0.68342,43900000.0
2006-07-28 03:31:00,0.68342,0.68342,0.68338,0.68338,109100002.0
2006-07-28 03:32:00,0.68338,0.68338,0.68328,0.68335,154300002.0
2006-07-28 03:33:00,0.68328,0.68328,0.68323,0.68324,51600000.0
2006-07-28 03:34:00,0.68325,0.68327,0.68317,0.68319,293200001.0
2006-07-28 03:35:00,0.68319,0.68324,0.68319,0.6832,122200002.0
2006-07-28 03:36:00,0.68319,0.68319,0.68314,0.68314,100500000.0
2006-07-28 03:37:00,0.68325,0.68338,0.68325,0.6833,106999998.0
2006-07-28 03:38:00,0.68329,0.68337,0.68328,0.68337,177999997.0
2006-07-28 03:39:00,0.68342,0.68342,0.68322,0.68327,160300001.0
2006-07-28 03:40:00,0.68325,0.68327,0.68321,0.68325,111099998.0
2006-07-28 03:41:00,0.68323,0.68327,0.68321,0.68321,89000002.0
2006-07-28 03:42:00,0.68322,0.68325,0.68318,0.68318,91699999.0
2006-07-28 03:43:00,0.68309,0.68318,0.68309,0.68315,140700003.0
2006-07-28 03:44:00,0.68312,0.68318,0.68312,0.68313,81400000.0
2006-07-28 03:45:00,0.68314,0.68322,0.68313,0.68318,99600001.0
2006-07-28 03:46:00,0.68321,0.68321,0.68312,0.68312,231799997.0
2006-07-28 03:47:00,0.68308,0.68311,0.68305,0.68305,70999999.0
2006-07-28 03:48:00,0.68306,0.68314,0.68306,0.68314,31500000.0
2006-07-28 03:49:00,0.68314,0.68314,0.68307,0.68312,169799998.0
2006-07-28 03:50:00,0.68316,0.68332,0.68316,0.68324,117499998.0
2006-07-28 03:51:00,0.68319,0.68324,0.68316,0.68319,133300001.0
2006-07-28 03:52:00,0.68326,0.68326,0.68322,0.68322,27100000.0
2006-07-28 03:53:00,0.68325,0.68327,0.68323,0.68323,118000000.0
2006-07-28 03:54:00,0.68328,0.68328,0.68321,0.68324,85199999.0
2006-07-28 03:55:00,0.68322,0.68331,0.6832,0.6832,155099999.0
2006-07-28 03:56:00,0.68321,0.68323,0.68317,0.68317,131800001.0
2006-07-28 03:57:00,0.68321,0.68321,0.6832,0.6832,39800001.0
2006-07-28 03:58:00,0.68312,0.68321,0.68312,0.68319,66800000.0
2006-07-28 03:59:00,0.68323,0.68323,0.68313,0.68313,49400001.0
2006-07-28 04:00:00,0.68322,0.68329,0.68322,0.68328,138599997.0
2006-07-28 04:01:00,0.6832,0.68328,0.68317,0.68328,130700001.0
2006-07-28 04:02:00,0.68328,0.6833,0.68325,0.68328,99499998.0
2006-07-28 04:03:00,0.68325,0.68334,0.68325,0.68328,137200001.0
2006-07-28 04:04:00,0.68331,0.68332,0.68326,0.68327,83499998.0
2006-07-28 04:05:00,0.68332,0.68334,0.68327,0.68327,106100003.0
2006-07-28 04:06:00,0.68323,0.68323,0.68323,0.68323,2400000.0
2006-07-28 04:07:00,0.68325,0.68325,0.68325,0.68325,47100002.0
2006-07-28 04:08:00,0.68325,0.68325,0.68322,0.68322,11500000.0
2006-07-28 04:09:00,0.68327,0.68328,0.68327,0.68328,17600000.0
2006-07-28 04:10:00,0.68328,0.68328,0.68323,0.68323,48599998.0
2006-07-28 04:11:00,0.68327,0.68331,0.68321,0.68321,174700001.0
2006-07-28 04:12:00,0.68327,0.68327,0.68326,0.68327,52800000.0
2006-07-28 04:13:00,0.68324,0.68331,0.68321,0.68331,132099998.0
2006-07-28 04:14:00,0.68325,0.68325,0.68322,0.68322,63900000.0
2006-07-28 04:15:00,0.6833,0.68335,0.6833,0.68332,98600002.0
2006-07-28 04:16:00,0.68326,0.68326,0.6832,0.68325,28700000.0
2006-07-28 04:17:00,0.68323,0.68326,0.68322,0.68322,68900001.0
2006-07-28 04:18:00,0.6832,0.6832,0.68316,0.68319,137200000.0
2006-07-28 04:19:00,0.68318,0.6832,0.68313,0.68313,164799999.0
2006-07-28 04:20:00,0.68312,0.68315,0.68312,0.68312,58100000.0
2006-07-28 04:21:00,0.68313,0.68315,0.68313,0.68315,10400000.0
2006-07-28 04:22:00,0.68313,0.68317,0.6831,0.6831,208700003.0
2006-07-28 04:23:00,0.68316,0.68316,0.68309,0.68309,12700000.0
2006-07-28 04:24:00,0.6831,0.6831,0.68307,0.68307,175399998.0
2006-07-28 04:25:00,0.68302,0.68307,0.683,0.68305,151899998.0
2006-07-28 04:26:00,0.68303,0.68312,0.68303,0.68308,135699999.0
2006-07-28 04:27:00,0.68307,0.68316,0.68305,0.68316,74600000.0
2006-07-28 04:28:00,0.68312,0.68315,0.6831,0.6831,57400000.0
2006-07-28 04:29:00,0.68312,0.68314,0.68302,0.68302,133100000.0
2006-07-28 04:30:00,0.68301,0.68313,0.68301,0.68308,110900003.0
2006-07-28 04:31:00,0.6831,0.68317,0.6831,0.68316,158500001.0
2006-07-28 04:32:00,0.68316,0.68316,0.68299,0.68309,111900003.0
2006-07-28 04:33:00,0.68307,0.68313,0.68301,0.68301,172599996.0
2006-07-28 04:34:00,0.68299,0.68302,0.68299,0.68302,141500000.0
2006-07-28 04:35:00,0.68307,0.68308,0.683,0.68301,72599998.0
2006-07-28 04:36:00,0.68302,0.68306,0.68299,0.68304,122800002.0
2006-07-28 04:37:00,0.68296,0.68302,0.68295,0.68297,129499999.0
2006-07-28 04:38:00,0.68297,0.68302,0.68295,0.68302,89600002.0
2006-07-28 04:39:00,0.68298,0.68298,0.68291,0.68295,187500003.0
2006-07-28 04:40:00,0.68304,0.68304,0.68293,0.68293,124500000.0
2006-07-28 04:41:00,0.68294,0.68298,0.68285,0.68285,100099999.0
2006-07-28 04:42:00,0.68292,0.68292,0.68285,0.6829,136300000.0
2006-07-28 04:43:00,0.68288,0.68293,0.68288,0.68288,181900000.0
2006-07-28 04:44:00,0.68285,0.68293,0.68285,0.68292,54800000.0
2006-07-28 04:45:00,0.68285,0.6829,0.68285,0.6829,113499998.0
2006-07-28 04:46:00,0.68292,0.68292,0.6829,0.6829,96400000.0
2006-07-28 04:47:00,0.68291,0.68296,0.68291,0.68295,196700003.0
2006-07-28 04:48:00,0.68296,0.68299,0.68292,0.68292,171899995.0
2006-07-28 04:49:00,0.68292,0.68297,0.68292,0.68295,158899996.0
2006-07-28 04:50:00,0.68293,0.68295,0.68288,0.68292,97099997.0
2006-07-28 04:51:00,0.68297,0.68297,0.68295,0.68296,99200000.0
2006-07-28 04:52:00,0.68291,0.68297,0.68289,0.68293,234800002.0
2006-07-28 04:53:00,0.68297,0.68297,0.6829,0.68292,153100000.0
2006-07-28 04:54:00,0.68291,0.68295,0.68291,0.68295,75400002.0
2006-07-28 04:55:00,0.6829,0.68294,0.68286,0.6829,71700000.0
2006-07-28 04:56:00,0.68292,0.68294,0.68292,0.68294,51200001.0
2006-07-28 04:57:00,0.68289,0.68296,0.68289,0.68296,63000000.0
2006-07-28 04:58:00,0.68292,0.68293,0.68289,0.68291,124400000.0
2006-07-28 04:59:00,0.68285,0.68288,0.68285,0.68285,120399998.0
2006-07-28 05:00:00,0.68284,0.68285,0.68276,0.68276,20900000.0
2006-07-28 05:01:00,0.68268,0.68284,0.68268,0.68282,200499999.0
2006-07-28 05:02:00,0.68285,0.68286,0.68285,0.68286,16800000.0
2006-07-28 05:03:00,0.68291,0.68291,0.68283,0.68283,98099996.0
2006-07-28 05:04:00,0.6828,0.68282,0.68277,0.68282,38500000.0
2006-07-28 05:05:00,0.68287,0.68287,0.68287,0.68287,33500000.0
2006-07-28 05:06:00,0.68287,0.68287,0.68286,0.68286,67799999.0
2006-07-28 05:07:00,0.68285,0.68285,0.68278,0.68285,141099998.0
2006-07-28 05:08:00,0.68283,0.68285,0.6828,0.6828,81299998.0
2006-07-28 05:09:00,0.6828,0.68288,0.6828,0.68288,114700000.0
2006-07-28 05:10:00,0.68285,0.68286,0.68285,0.68286,83799999.0
2006-07-28 05:11:00,0.68288,0.68288,0.68281,0.68281,140999998.0
2006-07-28 05:12:00,0.68287,0.68287,0.6828,0.68285,74700001.0
2006-07-28 05:13:00,0.68283,0.68283,0.68275,0.6828,155000001.0
2006-07-28 05:14:00,0.68277,0.68277,0.68264,0.68274,104799997.0
2006-07-28 05:15:00,0.68274,0.68274,0.68271,0.68271,22000001.0
2006-07-28 05:16:00,0.6827,0.68275,0.68267,0.68273,174300000.0
2006-07-28 05:17:00,0.68268,0.68268,0.68264,0.68266,100599998.0
2006-07-28 05:18:00,0.6826,0.68266,0.6826,0.68263,141299998.0
2006-07-28 05:19:00,0.68268,0.68268,0.68267,0.68267,27900001.0
2006-07-28 05:20:00,0.68264,0.68266,0.68264,0.68266,50200002.0
2006-07-28 05:21:00,0.68268,0.68268,0.68268,0.68268,40900002.0
2006-07-28 05:22:00,0.68272,0.68274,0.68268,0.68268,50000000.0
2006-07-28 05:23:00,0.68271,0.68271,0.6827,0.68271,95800001.0
2006-07-28 05:24:00,0.68268,0.68268,0.6826,0.6826,169600002.0
2006-07-28 05:25:00,0.68265,0.68265,0.68265,0.68265,10400000.0
2006-07-28 05:26:00,0.68267,0.68277,0.68266,0.68266,149600003.0
2006-07-28 05:27:00,0.68266,0.68266,0.68265,0.68265,5500000.0
2006-07-28 05:28:00,0.68263,0.68267,0.68263,0.68263,77999998.0
2006-07-28 05:29:00,0.68265,0.68265,0.68263,0.68263,65300002.0
2006-07-28 05:30:00,0.68265,0.68265,0.68258,0.68258,164399994.0
2006-07-28 05:31:00,0.68266,0.68268,0.68261,0.68263,157500003.0
2006-07-28 05:32:00,0.6826,0.68265,0.6826,0.68263,231600000.0
2006-07-28 05:33:00,0.6826,0.68267,0.6826,0.68263,74499999.0
2006-07-28 05:34:00,0.6826,0.68265,0.6826,0.68262,14400000.0
2006-07-28 05:35:00,0.68266,0.68267,0.68266,0.68266,151800005.0
2006-07-28 05:36:00,0.68263,0.68268,0.68263,0.68268,56699999.0
2006-07-28 05:37:00,0.68269,0.68271,0.68268,0.68271,71700001.0
2006-07-28 05:38:00,0.68273,0.68281,0.68271,0.68281,91199999.0
2006-07-28 05:39:00,0.68279,0.6828,0.68274,0.68274,91300000.0
2006-07-28 05:40:00,0.68279,0.68281,0.68273,0.68275,79300000.0
2006-07-28 05:41:00,0.68274,0.68274,0.68269,0.6827,103799999.0
2006-07-28 05:42:00,0.68268,0.68272,0.68268,0.68271,126799998.0
2006-07-28 05:43:00,0.68267,0.68275,0.68267,0.68275,130099999.0
2006-07-28 05:44:00,0.68279,0.68279,0.68275,0.68276,99800001.0
2006-07-28 05:45:00,0.68272,0.68272,0.68257,0.68257,221299999.0
2006-07-28 05:46:00,0.68265,0.68276,0.68265,0.68273,193100003.0
2006-07-28 05:47:00,0.68265,0.68277,0.68265,0.68271,281599998.0
2006-07-28 05:48:00,0.68268,0.68269,0.68264,0.68269,94200001.0
2006-07-28 05:49:00,0.68272,0.6828,0.68272,0.68275,149299996.0
2006-07-28 05:50:00,0.68278,0.68285,0.68276,0.6828,224600001.0
2006-07-28 05:51:00,0.6828,0.6828,0.68268,0.68275,106800002.0
2006-07-28 05:52:00,0.68274,0.68279,0.6827,0.68276,177599997.0
2006-07-28 05:53:00,0.68273,0.68275,0.68272,0.68272,44300000.0
2006-07-28 05:54:00,0.68272,0.68278,0.68272,0.68272,103399999.0
2006-07-28 05:55:00,0.68271,0.68275,0.68268,0.68269,173100002.0
2006-07-28 05:56:00,0.68266,0.68269,0.68265,0.68269,23099999.0
2006-07-28 05:57:00,0.68262,0.68276,0.68262,0.68276,71600001.0
2006-07-28 05:58:00,0.6828,0.6828,0.68275,0.68278,144399997.0
2006-07-28 05:59:00,0.68275,0.68275,0.68271,0.68271,86100003.0
2006-07-28 06:00:00,0.68271,0.68282,0.68271,0.6828,128899998.0
2006-07-28 06:01:00,0.68274,0.68274,0.68269,0.68269,52600001.0
2006-07-28 06:02:00,0.6827,0.6827,0.68263,0.68263,74199999.0
2006-07-28 06:03:00,0.6827,0.68274,0.68268,0.68268,120499996.0
2006-07-28 06:04:00,0.68271,0.68271,0.6826,0.68265,139900001.0
2006-07-28 06:05:00,0.6827,0.68273,0.6827,0.68273,10300000.0
2006-07-28 06:06:00,0.6827,0.68275,0.6827,0.68273,151200000.0
2006-07-28 06:07:00,0.68275,0.6828,0.68273,0.6828,185599999.0
2006-07-28 06:08:00,0.6828,0.6828,0.6828,0.6828,8000000.0
2006-07-28 06:09:00,0.6828,0.6828,0.6828,0.6828,35900002.0
2006-07-28 06:10:00,0.68273,0.68283,0.68273,0.68283,216299997.0
2006-07-28 06:11:00,0.68287,0.68287,0.6828,0.68282,243900004.0
2006-07-28 06:12:00,0.68278,0.68287,0.68278,0.68282,193999998.0
2006-07-28 06:13:00,0.6828,0.6828,0.68277,0.68278,92199998.0
2006-07-28 06:14:00,0.68271,0.6828,0.68269,0.68272,139899999.0
2006-07-28 06:15:00,0.68267,0.68271,0.68267,0.68269,82399999.0
2006-07-28 06:16:00,0.68275,0.68275,0.6827,0.68275,159200003.0
2006-07-28 06:17:00,0.68275,0.68286,0.68275,0.68283,116100001.0
2006-07-28 06:18:00,0.68283,0.68287,0.68279,0.68279,142400001.0
2006-07-28 06:19:00,0.68283,0.68283,0.6828,0.68282,39800000.0
2006-07-28 06:20:00,0.68276,0.68278,0.68273,0.68273,149599995.0
2006-07-28 06:21:00,0.68274,0.68275,0.6827,0.68275,102899999.0
2006-07-28 06:22:00,0.68276,0.68276,0.68268,0.6827,93100002.0
2006-07-28 06:23:00,0.68272,0.68276,0.68269,0.68272,125400003.0
2006-07-28 06:24:00,0.68272,0.68277,0.6827,0.68272,194900004.0
2006-07-28 06:25:00,0.6827,0.68275,0.6827,0.6827,99299999.0
2006-07-28 06:26:00,0.6827,0.68277,0.6827,0.68273,107100001.0
2006-07-28 06:27:00,0.68277,0.6828,0.68275,0.68275,107699999.0
2006-07-28 06:28:00,0.6828,0.68283,0.6828,0.68283,33499999.0
2006-07-28 06:29:00,0.68289,0.68289,0.68282,0.68282,163099998.0
2006-07-28 06:30:00,0.68278,0.68278,0.6827,0.68276,136500000.0
2006-07-28 06:31:00,0.68272,0.68278,0.6827,0.68278,94800001.0
2006-07-28 06:32:00,0.68277,0.68281,0.68268,0.68268,82300001.0
2006-07-28 06:33:00,0.68267,0.68273,0.68265,0.68271,172899996.0
2006-07-28 06:34:00,0.68275,0.68278,0.68275,0.68278,15200000.0
2006-07-28 06:35:00,0.68278,0.68278,0.68277,0.68277,34299999.0
2006-07-28 06:36:00,0.68274,0.68279,0.68274,0.68275,91699999.0
2006-07-28 06:37:00,0.68277,0.68283,0.68272,0.68283,174100001.0
2006-07-28 06:38:00,0.68276,0.68285,0.68275,0.68285,163100006.0
2006-07-28 06:39:00,0.68287,0.68287,0.68284,0.68284,58999998.0
2006-07-28 06:40:00,0.68286,0.68293,0.68285,0.68291,142999998.0
2006-07-28 06:41:00,0.68286,0.68286,0.68285,0.68285,31000000.0
2006-07-28 06:42:00,0.68279,0.68282,0.68274,0.68282,79700001.0
2006-07-28 06:43:00,0.6828,0.6828,0.68278,0.68278,62900000.0
2006-07-28 06:44:00,0.68283,0.68287,0.6828,0.6828,114200001.0
2006-07-28 06:45:00,0.68284,0.68284,0.68274,0.68274,146700004.0
2006-07-28 06:46:00,0.68276,0.68282,0.68275,0.68275,214699998.0
2006-07-28 06:47:00,0.68278,0.68284,0.68277,0.68277,121700001.0
2006-07-28 06:48:00,0.6827,0.68273,0.68267,0.68268,177299998.0
2006-07-28 06:49:00,0.68271,0.68271,0.68269,0.68269,48099999.0
2006-07-28 06:50:00,0.68262,0.68265,0.68262,0.68265,46300000.0
2006-07-28 06:51:00,0.68262,0.68266,0.68255,0.68255,133700000.0
2006-07-28 06:52:00,0.68257,0.68266,0.68257,0.68266,121099999.0
2006-07-28 06:53:00,0.68269,0.68269,0.68255,0.68255,164100004.0
2006-07-28 06:54:00,0.68257,0.68257,0.68257,0.68257,8300000.0
2006-07-28 06:55:00,0.68264,0.68267,0.68258,0.68261,148800000.0
2006-07-28 06:56:00,0.68255,0.68266,0.68255,0.68257,258100006.0
2006-07-28 06:57:00,0.68255,0.68255,0.68255,0.68255,16900000.0
2006-07-28 06:58:00,0.6826,0.6826,0.6826,0.6826,31100000.0
2006-07-28 06:59:00,0.68256,0.68263,0.68256,0.68261,134000001.0
2006-07-28 07:00:00,0.68256,0.68263,0.68256,0.68259,144000001.0
2006-07-28 07:01:00,0.68257,0.6826,0.68257,0.68257,120200002.0
2006-07-28 07:02:00,0.68259,0.68265,0.68259,0.68261,184700000.0
2006-07-28 07:03:00,0.6826,0.68262,0.6826,0.68262,78200001.0
2006-07-28 07:04:00,0.68255,0.6826,0.68255,0.6826,33600000.0
2006-07-28 07:05:00,0.6825,0.68259,0.6825,0.68255,83300000.0
2006-07-28 07:06:00,0.68256,0.68256,0.68248,0.68253,302900002.0
2006-07-28 07:07:00,0.68255,0.68256,0.68253,0.68253,33600000.0
2006-07-28 07:08:00,0.68253,0.68258,0.68253,0.68253,134900003.0
2006-07-28 07:09:00,0.68254,0.68258,0.68254,0.68258,31300000.0
2006-07-28 07:10:00,0.68258,0.68263,0.68254,0.68254,111699995.0
2006-07-28 07:11:00,0.68253,0.68255,0.68252,0.68255,187499995.0
2006-07-28 07:12:00,0.6825,0.68259,0.6825,0.68259,158000002.0
2006-07-28 07:13:00,0.68256,0.68256,0.68249,0.68254,129900002.0
2006-07-28 07:14:00,0.68255,0.6826,0.68252,0.68257,70699998.0
2006-07-28 07:15:00,0.68261,0.68263,0.68256,0.6826,211199999.0
2006-07-28 07:16:00,0.6826,0.68263,0.68259,0.6826,173900003.0
2006-07-28 07:17:00,0.68258,0.68261,0.68258,0.68261,124200003.0
2006-07-28 07:18:00,0.68259,0.68261,0.68252,0.6826,128000001.0
2006-07-28 07:19:00,0.68257,0.68263,0.68257,0.68258,67700000.0
2006-07-28 07:20:00,0.68258,0.6826,0.68255,0.68255,231500002.0
2006-07-28 07:21:00,0.6826,0.6826,0.68258,0.68258,148800001.0
2006-07-28 07:22:00,0.6826,0.68262,0.6826,0.68262,44000001.0
2006-07-28 07:23:00,0.68258,0.68258,0.68257,0.68257,11200000.0
2006-07-28 07:24:00,0.68257,0.6826,0.68257,0.6826,49500001.0
2006-07-28 07:25:00,0.68256,0.68257,0.68256,0.68257,31900001.0
2006-07-28 07:26:00,0.68257,0.68258,0.68251,0.68251,153899999.0
2006-07-28 07:27:00,0.68253,0.68261,0.68253,0.6826,211000003.0
2006-07-28 07:28:00,0.68256,0.68256,0.68253,0.68254,101400003.0
2006-07-28 07:29:00,0.68255,0.68255,0.6825,0.68255,186699999.0
2006-07-28 07:30:00,0.68253,0.68255,0.6825,0.68253,215399996.0
2006-07-28 07:31:00,0.68253,0.68264,0.68253,0.68257,115699995.0
2006-07-28 07:32:00,0.6826,0.68268,0.6826,0.68268,79000002.0
2006-07-28 07:33:00,0.68269,0.68271,0.68265,0.68268,156200001.0
2006-07-28 07:34:00,0.68265,0.68269,0.68258,0.68261,258299999.0
2006-07-28 07:35:00,0.68262,0.68263,0.68256,0.68258,134399999.0
2006-07-28 07:36:00,0.6826,0.68263,0.6826,0.68263,22400000.0
2006-07-28 07:37:00,0.68264,0.68264,0.68257,0.6826,199900001.0
2006-07-28 07:38:00,0.68262,0.68273,0.68262,0.6827,185900005.0
2006-07-28 07:39:00,0.68265,0.68267,0.6826,0.68263,95000000.0
2006-07-28 07:40:00,0.68264,0.68268,0.6826,0.68268,156499999.0
2006-07-28 07:41:00,0.6827,0.6827,0.68264,0.68265,170499999.0
2006-07-28 07:42:00,0.68265,0.68272,0.68264,0.68264,137700002.0
2006-07-28 07:43:00,0.68262,0.68273,0.68262,0.68268,87899998.0
2006-07-28 07:44:00,0.68273,0.68273,0.68269,0.68269,156800000.0
2006-07-28 07:45:00,0.68265,0.68273,0.68265,0.68265,80700002.0
2006-07-28 07:46:00,0.68265,0.68271,0.68265,0.68265,134199996.0
2006-07-28 07:47:00,0.68274,0.68281,0.68274,0.6828,143499998.0
2006-07-28 07:48:00,0.68279,0.68287,0.68276,0.68281,164099999.0
2006-07-28 07:49:00,0.68283,0.68286,0.68278,0.68278,138400001.0
2006-07-28 07:50:00,0.68276,0.68283,0.68276,0.68278,113499999.0
2006-07-28 07:51:00,0.68277,0.68291,0.68277,0.68279,237000001.0
2006-07-28 07:52:00,0.68275,0.68275,0.68272,0.68272,173700004.0
2006-07-28 07:53:00,0.68273,0.68274,0.68268,0.6827,165799999.0
2006-07-28 07:54:00,0.6827,0.6828,0.68268,0.68275,105100000.0
2006-07-28 07:55:00,0.68277,0.68285,0.68277,0.68279,55600000.0
2006-07-28 07:56:00,0.68277,0.68293,0.68277,0.68293,155000000.0
2006-07-28 07:57:00,0.68292,0.68295,0.68287,0.68295,216599997.0
2006-07-28 07:58:00,0.68295,0.68301,0.68288,0.68288,152900000.0
2006-07-28 07:59:00,0.68286,0.68295,0.68286,0.68295,333800005.0
2006-07-28 08:00:00,0.68285,0.68292,0.68283,0.68288,267700005.0
2006-07-28 08:01:00,0.68288,0.6829,0.68282,0.6829,181899999.0
2006-07-28 08:02:00,0.68295,0.68295,0.68284,0.68287,177200001.0
2006-07-28 08:03:00,0.68283,0.68287,0.68275,0.68283,190300000.0
2006-07-28 08:04:00,0.68281,0.68287,0.68281,0.68284,90099997.0
2006-07-28 08:05:00,0.68275,0.68275,0.68265,0.6827,177200003.0
2006-07-28 08:06:00,0.68273,0.68281,0.68273,0.68277,130300001.0
2006-07-28 08:07:00,0.68284,0.68291,0.68282,0.68282,164699998.0
2006-07-28 08:08:00,0.6828,0.68282,0.68273,0.6828,83800001.0
2006-07-28 08:09:00,0.68279,0.68285,0.68276,0.68281,191500001.0
2006-07-28 08:10:00,0.68283,0.68283,0.68275,0.6828,173800000.0
2006-07-28 08:11:00,0.68279,0.68291,0.68279,0.68288,116899998.0
2006-07-28 08:12:00,0.68294,0.68299,0.68291,0.68299,148300001.0
2006-07-28 08:13:00,0.68299,0.68304,0.68299,0.68304,8200000.0
2006-07-28 08:14:00,0.68303,0.68303,0.68298,0.68303,48400000.0
2006-07-28 08:15:00,0.68305,0.68305,0.68296,0.68296,71099998.0
2006-07-28 08:16:00,0.68293,0.68293,0.68292,0.68292,81599998.0
2006-07-28 08:17:00,0.68285,0.68293,0.68282,0.68292,215799995.0
2006-07-28 08:18:00,0.68288,0.68292,0.68279,0.68279,87200000.0
2006-07-28 08:19:00,0.68279,0.68284,0.68279,0.68284,67199998.0
2006-07-28 08:20:00,0.68288,0.68288,0.6828,0.6828,34300000.0
2006-07-28 08:21:00,0.68285,0.68295,0.68285,0.68292,135199999.0
2006-07-28 08:22:00,0.683,0.68302,0.68292,0.68292,265799994.0
2006-07-28 08:23:00,0.6829,0.6829,0.68283,0.68283,95000001.0
2006-07-28 08:24:00,0.68288,0.68295,0.68284,0.68284,100300000.0
2006-07-28 08:25:00,0.68278,0.68281,0.68266,0.68267,79200000.0
2006-07-28 08:26:00,0.68271,0.68275,0.68265,0.68272,268800005.0
2006-07-28 08:27:00,0.68281,0.68291,0.68281,0.68284,125800001.0
2006-07-28 08:28:00,0.68276,0.6829,0.68276,0.68282,112500000.0
2006-07-28 08:29:00,0.68276,0.68278,0.68266,0.68278,191700002.0
2006-07-28 08:30:00,0.6828,0.68287,0.68277,0.68278,116299998.0
2006-07-28 08:31:00,0.68272,0.68283,0.68272,0.68277,143599997.0
2006-07-28 08:32:00,0.68278,0.68286,0.68278,0.68278,36000000.0
2006-07-28 08:33:00,0.68277,0.68282,0.68277,0.68277,188499997.0
2006-07-28 08:34:00,0.68277,0.68288,0.68277,0.68288,38200000.0
2006-07-28 08:35:00,0.68287,0.68292,0.68287,0.6829,221000000.0
2006-07-28 08:36:00,0.68285,0.68285,0.68278,0.68278,75000000.0
2006-07-28 08:37:00,0.68279,0.68286,0.68273,0.6828,136100002.0
2006-07-28 08:38:00,0.68277,0.68277,0.6827,0.68273,104600000.0
2006-07-28 08:39:00,0.6827,0.68279,0.6827,0.68278,217000001.0
2006-07-28 08:40:00,0.6827,0.68273,0.68264,0.68273,118499999.0
2006-07-28 08:41:00,0.68272,0.68272,0.68268,0.68268,81499997.0
2006-07-28 08:42:00,0.68258,0.68266,0.68247,0.6825,172000000.0
2006-07-28 08:43:00,0.6825,0.68259,0.68248,0.68253,166600002.0
2006-07-28 08:44:00,0.68263,0.68267,0.6826,0.68267,192499996.0
2006-07-28 08:45:00,0.68269,0.68269,0.68269,0.68269,53399998.0
2006-07-28 08:46:00,0.68273,0.68279,0.68271,0.68279,96600002.0
2006-07-28 08:47:00,0.68277,0.68277,0.68273,0.68273,135800000.0
2006-07-28 08:48:00,0.68275,0.68278,0.68275,0.68278,29500000.0
2006-07-28 08:49:00,0.6828,0.68281,0.68273,0.68275,101700001.0
2006-07-28 08:50:00,0.68271,0.68276,0.68266,0.6827,204399999.0
2006-07-28 08:51:00,0.68271,0.68272,0.68266,0.68267,157199998.0
2006-07-28 08:52:00,0.68269,0.68273,0.68265,0.68267,286400002.0
2006-07-28 08:53:00,0.68271,0.68272,0.68257,0.6826,216699995.0
2006-07-28 08:54:00,0.68258,0.68258,0.68252,0.68252,49400000.0
2006-07-28 08:55:00,0.68252,0.68252,0.68237,0.68246,166999999.0
2006-07-28 08:56:00,0.68244,0.6825,0.68241,0.68249,93300000.0
2006-07-28 08:57:00,0.68243,0.68252,0.68243,0.68248,154000002.0
2006-07-28 08:58:00,0.68247,0.68253,0.68247,0.68253,93700002.0
2006-07-28 08:59:00,0.68249,0.68264,0.68248,0.68258,104599999.0
2006-07-28 09:00:00,0.68262,0.68272,0.68262,0.68271,163999999.0
2006-07-28 09:01:00,0.68272,0.68279,0.6827,0.68273,95999999.0
2006-07-28 09:02:00,0.68276,0.68277,0.6827,0.6827,98700003.0
2006-07-28 09:03:00,0.68271,0.68275,0.68257,0.68257,105999998.0
2006-07-28 09:04:00,0.68262,0.68264,0.68261,0.68263,130499998.0
2006-07-28 09:05:00,0.68268,0.68268,0.68254,0.68257,180800002.0
2006-07-28 09:06:00,0.68258,0.68263,0.68253,0.68253,190700001.0
2006-07-28 09:07:00,0.68257,0.68268,0.68257,0.6826,118000002.0
2006-07-28 09:08:00,0.68256,0.68257,0.68242,0.68248,142800002.0
2006-07-28 09:09:00,0.68257,0.6826,0.68251,0.68255,155699997.0
2006-07-28 09:10:00,0.68256,0.6826,0.68249,0.68257,98999998.0
2006-07-28 09:11:00,0.68251,0.68268,0.68249,0.6826,219199998.0
2006-07-28 09:12:00,0.68263,0.68265,0.68263,0.68263,147800000.0
2006-07-28 09:13:00,0.68266,0.68267,0.68251,0.68255,138100001.0
2006-07-28 09:14:00,0.68253,0.68255,0.68246,0.68247,187300000.0
2006-07-28 09:15:00,0.68249,0.68257,0.68249,0.68255,234400002.0
2006-07-28 09:16:00,0.68259,0.68277,0.68259,0.68277,173200000.0
2006-07-28 09:17:00,0.68271,0.68279,0.6827,0.68273,164000002.0
2006-07-28 09:18:00,0.68275,0.68279,0.68272,0.68273,171400000.0
2006-07-28 09:19:00,0.6827,0.68275,0.68265,0.68275,168099996.0
2006-07-28 09:20:00,0.68279,0.68281,0.68271,0.68275,206600001.0
2006-07-28 09:21:00,0.68275,0.6828,0.68272,0.6828,192399996.0
2006-07-28 09:22:00,0.68278,0.68281,0.68271,0.68281,77800000.0
2006-07-28 09:23:00,0.6828,0.6828,0.68274,0.68275,234399996.0
2006-07-28 09:24:00,0.68273,0.68273,0.68266,0.68267,125299998.0
2006-07-28 09:25:00,0.6827,0.68272,0.68263,0.68263,246900003.0
2006-07-28 09:26:00,0.68263,0.68271,0.68263,0.68267,189499997.0
2006-07-28 09:27:00,0.68268,0.68277,0.68265,0.68272,93400002.0
2006-07-28 09:28:00,0.68271,0.68281,0.6827,0.68277,211099999.0
2006-07-28 09:29:00,0.68273,0.68279,0.68272,0.68274,234200003.0
2006-07-28 09:30:00,0.68271,0.68274,0.6827,0.68273,106099999.0
2006-07-28 09:31:00,0.6827,0.68273,0.6827,0.68272,152599999.0
2006-07-28 09:32:00,0.68267,0.68274,0.68267,0.68274,54700000.0
2006-07-28 09:33:00,0.68274,0.68277,0.6827,0.68274,246900003.0
2006-07-28 09:34:00,0.68275,0.68278,0.68268,0.68273,114600000.0
2006-07-28 09:35:00,0.68273,0.68273,0.68265,0.68267,110800001.0
2006-07-28 09:36:00,0.68263,0.68264,0.68247,0.68247,81600001.0
2006-07-28 09:37:00,0.68252,0.68255,0.68247,0.68255,110300000.0
2006-07-28 09:38:00,0.68261,0.6827,0.68261,0.6827,80800000.0
2006-07-28 09:39:00,0.68265,0.68265,0.68259,0.68265,149199998.0
2006-07-28 09:40:00,0.68263,0.6827,0.68263,0.68264,134300002.0
2006-07-28 09:41:00,0.68266,0.68273,0.68266,0.68268,72300000.0
2006-07-28 09:42:00,0.68273,0.68276,0.68263,0.68269,267799999.0
2006-07-28 09:43:00,0.68266,0.68271,0.68261,0.68268,127999999.0
2006-07-28 09:44:00,0.68262,0.68265,0.68262,0.68265,55000000.0
2006-07-28 09:45:00,0.6827,0.6827,0.68263,0.68266,206100001.0
2006-07-28 09:46:00,0.68269,0.6827,0.6826,0.68267,186299998.0
2006-07-28 09:47:00,0.68264,0.68264,0.68259,0.68259,65399999.0
2006-07-28 09:48:00,0.68255,0.6826,0.68255,0.68257,162700002.0
2006-07-28 09:49:00,0.68258,0.68263,0.68254,0.68262,206699997.0
2006-07-28 09:50:00,0.68264,0.68266,0.68258,0.68266,151900000.0
2006-07-28 09:51:00,0.68267,0.68267,0.68261,0.68265,139599996.0
2006-07-28 09:52:00,0.68268,0.68268,0.68264,0.68264,96699999.0
2006-07-28 09:53:00,0.68263,0.68265,0.68258,0.68261,210900001.0
2006-07-28 09:54:00,0.68256,0.68265,0.68256,0.6826,98100000.0
2006-07-28 09:55:00,0.68255,0.68264,0.68255,0.68257,229899998.0
2006-07-28 09:56:00,0.68257,0.68257,0.68255,0.68256,23700000.0
2006-07-28 09:57:00,0.68259,0.6826,0.68253,0.6826,133800003.0
2006-07-28 09:58:00,0.6826,0.6826,0.68252,0.68257,91000002.0
2006-07-28 09:59:00,0.68253,0.68253,0.68242,0.68242,91799996.0
2006-07-28 10:00:00,0.68235,0.68237,0.68228,0.68237,114400002.0
2006-07-28 10:01:00,0.68246,0.68259,0.68246,0.68258,130799996.0
2006-07-28 10:02:00,0.6825,0.68256,0.68249,0.68253,204900001.0
2006-07-28 10:03:00,0.68256,0.68256,0.68251,0.68252,185800002.0
2006-07-28 10:04:00,0.68255,0.68255,0.6825,0.68253,12500000.0
2006-07-28 10:05:00,0.68254,0.68258,0.6825,0.68257,140300000.0
2006-07-28 10:06:00,0.6825,0.68255,0.68248,0.68254,165299997.0
2006-07-28 10:07:00,0.68254,0.68257,0.6825,0.68251,85400001.0
2006-07-28 10:08:00,0.68249,0.6825,0.68242,0.68243,220799997.0
2006-07-28 10:09:00,0.68238,0.68246,0.68238,0.68244,202999995.0
2006-07-28 10:10:00,0.68248,0.68257,0.68248,0.68257,81300000.0
2006-07-28 10:11:00,0.68256,0.68257,0.68251,0.68252,159099998.0
2006-07-28 10:12:00,0.68252,0.68252,0.68245,0.68248,169500002.0
2006-07-28 10:13:00,0.68254,0.68263,0.68254,0.6826,107500003.0
2006-07-28 10:14:00,0.68259,0.68259,0.68256,0.68256,2000000.0
2006-07-28 10:15:00,0.68262,0.68262,0.68248,0.68252,154300000.0
2006-07-28 10:16:00,0.68249,0.68249,0.68236,0.68238,93999997.0
2006-07-28 10:17:00,0.68238,0.68245,0.68234,0.68242,199000001.0
2006-07-28 10:18:00,0.68243,0.68244,0.68239,0.68241,40500000.0
2006-07-28 10:19:00,0.68245,0.6825,0.68241,0.6825,167500001.0
2006-07-28 10:20:00,0.68251,0.68254,0.6825,0.68254,113300001.0
2006-07-28 10:21:00,0.68251,0.68256,0.68247,0.68248,109200001.0
2006-07-28 10:22:00,0.68249,0.68254,0.68248,0.68254,197700000.0
2006-07-28 10:23:00,0.68253,0.68253,0.68244,0.68244,24100000.0
2006-07-28 10:24:00,0.68245,0.6825,0.68245,0.6825,24700001.0
2006-07-28 10:25:00,0.68248,0.6825,0.68248,0.6825,49000002.0
2006-07-28 10:26:00,0.68247,0.68252,0.68247,0.6825,148000001.0
2006-07-28 10:27:00,0.68252,0.68259,0.68247,0.68258,84800001.0
2006-07-28 10:28:00,0.68257,0.68264,0.68253,0.68263,194900004.0
2006-07-28 10:29:00,0.68263,0.68267,0.6826,0.68262,195300004.0
2006-07-28 10:30:00,0.68262,0.68263,0.68262,0.68262,87600002.0
2006-07-28 10:31:00,0.68265,0.68265,0.68262,0.68262,21500001.0
2006-07-28 10:32:00,0.68264,0.6827,0.6826,0.68261,184599995.0
2006-07-28 10:33:00,0.68261,0.68263,0.68258,0.68261,178099999.0
2006-07-28 10:34:00,0.68262,0.68264,0.68259,0.6826,83700000.0
2006-07-28 10:35:00,0.68258,0.6826,0.68247,0.6826,143399997.0
2006-07-28 10:36:00,0.68263,0.68264,0.68259,0.68262,127900000.0
2006-07-28 10:37:00,0.68258,0.68259,0.68254,0.68259,196200001.0
2006-07-28 10:38:00,0.68256,0.68264,0.68256,0.68264,160100000.0
2006-07-28 10:39:00,0.68264,0.68265,0.68263,0.68263,111300003.0
2006-07-28 10:40:00,0.68264,0.68267,0.68262,0.68262,109000003.0
2006-07-28 10:41:00,0.68265,0.68267,0.6826,0.68265,159100001.0
2006-07-28 10:42:00,0.68267,0.68269,0.68265,0.68265,65599998.0
2006-07-28 10:43:00,0.6827,0.68276,0.68268,0.6827,109000000.0
2006-07-28 10:44:00,0.68266,0.68266,0.68261,0.68261,48600000.0
2006-07-28 10:45:00,0.6826,0.68267,0.68258,0.68267,219900002.0
2006-07-28 10:46:00,0.6826,0.68268,0.6826,0.68265,284499998.0
2006-07-28 10:47:00,0.68265,0.68265,0.68265,0.68265,64600000.0
2006-07-28 10:48:00,0.68264,0.68265,0.68264,0.68265,25500001.0
2006-07-28 10:49:00,0.68268,0.68273,0.68268,0.68273,197099993.0
2006-07-28 10:50:00,0.6827,0.6827,0.68265,0.68265,192000001.0
2006-07-28 10:51:00,0.68268,0.68273,0.68267,0.68268,141500002.0
2006-07-28 10:52:00,0.68266,0.6827,0.68265,0.6827,134700000.0
2006-07-28 10:53:00,0.68267,0.68267,0.68259,0.68259,84500000.0
2006-07-28 10:54:00,0.68258,0.68258,0.68245,0.68245,98300000.0
2006-07-28 10:55:00,0.68248,0.68254,0.68239,0.68246,213900000.0
2006-07-28 10:56:00,0.68252,0.68255,0.68245,0.68251,109399999.0
2006-07-28 10:57:00,0.68245,0.68249,0.68242,0.68242,211100003.0
2006-07-28 10:58:00,0.68244,0.68245,0.68242,0.68243,148399998.0
2006-07-28 10:59:00,0.68236,0.68243,0.68235,0.68243,198500002.0
2006-07-28 11:00:00,0.68243,0.68243,0.68234,0.68235,140400000.0
2006-07-28 11:01:00,0.68234,0.68235,0.68226,0.68235,85299999.0
2006-07-28 11:02:00,0.68229,0.68236,0.68204,0.68236,125200000.0
2006-07-28 11:03:00,0.68235,0.68235,0.68232,0.68232,106899999.0
2006-07-28 11:04:00,0.68231,0.68233,0.68225,0.68233,171500004.0
2006-07-28 11:05:00,0.68231,0.68231,0.68222,0.68225,163500002.0
2006-07-28 11:06:00,0.68223,0.68223,0.68214,0.68216,139700000.0
2006-07-28 11:07:00,0.68209,0.68209,0.68187,0.68187,95600001.0
2006-07-28 11:08:00,0.68185,0.68185,0.68178,0.68183,188300000.0
2006-07-28 11:09:00,0.68178,0.68188,0.68178,0.68188,111999998.0
2006-07-28 11:10:00,0.68186,0.68191,0.68185,0.68187,134100001.0
2006-07-28 11:11:00,0.6819,0.68193,0.68186,0.68193,99600000.0
2006-07-28 11:12:00,0.68198,0.68199,0.68192,0.68198,99499999.0
2006-07-28 11:13:00,0.68198,0.68198,0.68192,0.68192,137400002.0
2006-07-28 11:14:00,0.68194,0.68198,0.6819,0.68192,199400001.0
2006-07-28 11:15:00,0.68199,0.68199,0.68195,0.68197,109199999.0
2006-07-28 11:16:00,0.68196,0.68198,0.68194,0.68196,224299997.0
2006-07-28 11:17:00,0.68196,0.68206,0.68196,0.68206,146800001.0
2006-07-28 11:18:00,0.68204,0.68216,0.68204,0.68216,162599998.0
2006-07-28 11:19:00,0.68215,0.68215,0.68204,0.68206,230500002.0
2006-07-28 11:20:00,0.68204,0.68204,0.68198,0.68199,108900001.0
2006-07-28 11:21:00,0.68207,0.68207,0.68204,0.68206,181899997.0
2006-07-28 11:22:00,0.68203,0.68203,0.68194,0.68197,88000000.0
2006-07-28 11:23:00,0.68202,0.68207,0.682,0.68202,157200000.0
2006-07-28 11:24:00,0.68202,0.68206,0.68202,0.68206,209900002.0
2006-07-28 11:25:00,0.68207,0.68207,0.68201,0.68205,191899998.0
2006-07-28 11:26:00,0.68207,0.6821,0.68205,0.6821,150899999.0
2006-07-28 11:27:00,0.6821,0.68219,0.6821,0.68219,141300001.0
2006-07-28 11:28:00,0.6821,0.6821,0.68198,0.68202,174900000.0
2006-07-28 11:29:00,0.68205,0.68207,0.68199,0.68199,154699994.0
2006-07-28 11:30:00,0.68201,0.68201,0.68191,0.68195,205499999.0
2006-07-28 11:31:00,0.68194,0.682,0.68187,0.68187,104499998.0
2006-07-28 11:32:00,0.68186,0.68186,0.68176,0.68183,161100003.0
2006-07-28 11:33:00,0.68178,0.68178,0.68162,0.68165,173100003.0
2006-07-28 11:34:00,0.68169,0.68187,0.68169,0.68182,147799997.0
2006-07-28 11:35:00,0.68187,0.6819,0.68176,0.68176,141499999.0
2006-07-28 11:36:00,0.68173,0.68178,0.68162,0.68162,221099997.0
2006-07-28 11:37:00,0.68165,0.6817,0.68154,0.68158,71400001.0
2006-07-28 11:38:00,0.68153,0.68158,0.68152,0.68153,160699997.0
2006-07-28 11:39:00,0.68152,0.68158,0.68148,0.68158,66900000.0
2006-07-28 11:40:00,0.68165,0.68169,0.68165,0.68169,32100001.0
2006-07-28 11:41:00,0.68159,0.68161,0.68159,0.68161,42300000.0
2006-07-28 11:42:00,0.68152,0.6816,0.68152,0.68159,196200003.0
2006-07-28 11:43:00,0.68159,0.68165,0.68159,0.68165,187099999.0
2006-07-28 11:44:00,0.68162,0.68165,0.68159,0.68161,142200001.0
2006-07-28 11:45:00,0.68159,0.68168,0.68156,0.68163,138299999.0
2006-07-28 11:46:00,0.6816,0.68164,0.68158,0.68159,149300003.0
2006-07-28 11:47:00,0.68163,0.68165,0.68159,0.68165,99699999.0
2006-07-28 11:48:00,0.68157,0.68159,0.68153,0.68156,39500000.0
2006-07-28 11:49:00,0.68152,0.68165,0.68149,0.68165,130700000.0
2006-07-28 11:50:00,0.68158,0.68159,0.68153,0.68159,223200005.0
2006-07-28 11:51:00,0.6816,0.68168,0.68158,0.68165,217499999.0
2006-07-28 11:52:00,0.68165,0.68167,0.68165,0.68167,40500000.0
2006-07-28 11:53:00,0.68161,0.68171,0.68158,0.68171,173799999.0
2006-07-28 11:54:00,0.68166,0.6817,0.68164,0.68164,98900002.0
2006-07-28 11:55:00,0.68172,0.68176,0.68166,0.68173,293699995.0
2006-07-28 11:56:00,0.68173,0.6819,0.68173,0.6819,287500007.0
2006-07-28 11:57:00,0.68194,0.68205,0.68193,0.68205,115199998.0
2006-07-28 11:58:00,0.68204,0.68205,0.68196,0.68197,178700001.0
2006-07-28 11:59:00,0.68204,0.68222,0.68204,0.68222,221500004.0
2006-07-28 12:00:00,0.68214,0.68214,0.68203,0.68205,155700002.0
2006-07-28 12:01:00,0.68206,0.68206,0.68194,0.68197,181800003.0
2006-07-28 12:02:00,0.68215,0.68219,0.68202,0.68219,191100003.0
2006-07-28 12:03:00,0.68221,0.68225,0.68209,0.6822,321299995.0
2006-07-28 12:04:00,0.68219,0.68221,0.68216,0.68221,99800003.0
2006-07-28 12:05:00,0.68224,0.68224,0.68216,0.68217,32000000.0
2006-07-28 12:06:00,0.6822,0.68227,0.68212,0.68223,129900004.0
2006-07-28 12:07:00,0.68226,0.68227,0.68215,0.68215,143400001.0
2006-07-28 12:08:00,0.68223,0.68233,0.68223,0.68233,228199994.0
2006-07-28 12:09:00,0.68231,0.68231,0.68217,0.68217,160600006.0
2006-07-28 12:10:00,0.68219,0.68222,0.68219,0.68221,87699997.0
2006-07-28 12:11:00,0.6822,0.68223,0.68215,0.68223,207400002.0
2006-07-28 12:12:00,0.68218,0.68218,0.68212,0.68212,68400000.0
2006-07-28 12:13:00,0.68208,0.68216,0.68208,0.68216,102400003.0
2006-07-28 12:14:00,0.68221,0.68222,0.68212,0.68215,165899999.0
2006-07-28 12:15:00,0.68215,0.68218,0.68214,0.68214,64100001.0
2006-07-28 12:16:00,0.68222,0.68222,0.68215,0.68222,193600000.0
2006-07-28 12:17:00,0.68224,0.68224,0.68213,0.6822,150300000.0
2006-07-28 12:18:00,0.68223,0.6823,0.6822,0.6822,122299999.0
2006-07-28 12:19:00,0.6822,0.68222,0.6822,0.68221,113400002.0
2006-07-28 12:20:00,0.6822,0.6822,0.68213,0.68217,152800002.0
2006-07-28 12:21:00,0.68215,0.68219,0.68213,0.68213,165799999.0
2006-07-28 12:22:00,0.68215,0.68224,0.68215,0.6822,118400000.0
2006-07-28 12:23:00,0.68219,0.6822,0.68215,0.6822,205000000.0
2006-07-28 12:24:00,0.68222,0.68227,0.6822,0.68222,229199996.0
2006-07-28 12:25:00,0.68216,0.68221,0.68216,0.68221,189799999.0
2006-07-28 12:26:00,0.68215,0.68218,0.68214,0.68214,19600000.0
2006-07-28 12:27:00,0.68213,0.68215,0.6821,0.68212,137699999.0
2006-07-28 12:28:00,0.68215,0.68218,0.68213,0.68213,105299999.0
2006-07-28 12:29:00,0.68211,0.68217,0.68209,0.68209,205600002.0
2006-07-28 12:30:00,0.68205,0.6821,0.68205,0.68207,110900000.0
2006-07-28 12:31:00,0.68206,0.68217,0.68205,0.68212,161800002.0
2006-07-28 12:32:00,0.68214,0.68221,0.68214,0.68215,75400000.0
2006-07-28 12:33:00,0.68226,0.68231,0.68225,0.6823,91600000.0
2006-07-28 12:34:00,0.68225,0.68228,0.68224,0.68227,232299996.0
2006-07-28 12:35:00,0.68229,0.68229,0.68222,0.68226,150499999.0
2006-07-28 12:36:00,0.68227,0.68227,0.68222,0.68225,183600003.0
2006-07-28 12:37:00,0.68229,0.68233,0.68226,0.68227,193300006.0
2006-07-28 12:38:00,0.68226,0.68236,0.68226,0.6823,61199999.0
2006-07-28 12:39:00,0.68237,0.68249,0.68228,0.68249,213800000.0
2006-07-28 12:40:00,0.6824,0.6824,0.68231,0.68231,93999999.0
2006-07-28 12:41:00,0.68226,0.68235,0.68225,0.68235,128700002.0
2006-07-28 12:42:00,0.68227,0.6823,0.68219,0.68227,199200003.0
2006-07-28 12:43:00,0.6823,0.68233,0.68227,0.68227,148599996.0
2006-07-28 12:44:00,0.68228,0.68235,0.68218,0.68218,225299998.0
2006-07-28 12:45:00,0.68219,0.68223,0.68219,0.6822,114899999.0
2006-07-28 12:46:00,0.68224,0.68224,0.68221,0.68221,95100002.0
2006-07-28 12:47:00,0.68221,0.68228,0.6822,0.68228,90100000.0
2006-07-28 12:48:00,0.68227,0.68233,0.68226,0.68232,176499996.0
2006-07-28 12:49:00,0.68233,0.68243,0.68233,0.68235,215999994.0
2006-07-28 12:50:00,0.68237,0.68237,0.68232,0.68235,278800002.0
2006-07-28 12:51:00,0.68236,0.68241,0.68235,0.68236,124700001.0
2006-07-28 12:52:00,0.68237,0.68242,0.68235,0.68235,62900001.0
2006-07-28 12:53:00,0.68242,0.68242,0.68232,0.68238,102700000.0
2006-07-28 12:54:00,0.68238,0.68238,0.68232,0.68232,178300002.0
2006-07-28 12:55:00,0.68228,0.68228,0.68224,0.68224,8100000.0
2006-07-28 12:56:00,0.68222,0.68225,0.68219,0.68219,62700001.0
2006-07-28 12:57:00,0.68223,0.68224,0.68223,0.68224,63999998.0
2006-07-28 12:58:00,0.68225,0.68225,0.6822,0.6822,59200000.0
2006-07-28 12:59:00,0.68221,0.68227,0.6822,0.68221,146299999.0
2006-07-28 13:00:00,0.6822,0.68222,0.68212,0.68221,173499997.0
2006-07-28 13:01:00,0.68221,0.68221,0.68211,0.68213,95699999.0
2006-07-28 13:02:00,0.68214,0.6823,0.68214,0.68229,193099996.0
2006-07-28 13:03:00,0.68223,0.68232,0.68223,0.68231,122200001.0
2006-07-28 13:04:00,0.68226,0.6823,0.6822,0.68228,288299998.0
2006-07-28 13:05:00,0.68226,0.68231,0.68226,0.68227,142700002.0
2006-07-28 13:06:00,0.68225,0.68232,0.68222,0.68228,154400002.0
2006-07-28 13:07:00,0.68228,0.68236,0.68227,0.6823,201200003.0
2006-07-28 13:08:00,0.68232,0.68234,0.68227,0.68234,145800001.0
2006-07-28 13:09:00,0.68234,0.68237,0.68227,0.68237,126700003.0
2006-07-28 13:10:00,0.6823,0.6823,0.68226,0.6823,65500002.0
2006-07-28 13:11:00,0.68235,0.68235,0.6823,0.6823,40200000.0
2006-07-28 13:12:00,0.68231,0.68233,0.68223,0.68225,190900002.0
2006-07-28 13:13:00,0.68227,0.68238,0.68227,0.68233,29100000.0
2006-07-28 13:14:00,0.68231,0.68232,0.68227,0.6823,117200000.0
2006-07-28 13:15:00,0.68227,0.68235,0.68226,0.68228,67200002.0
2006-07-28 13:16:00,0.68223,0.68233,0.68223,0.68232,166600001.0
2006-07-28 13:17:00,0.68236,0.68236,0.68227,0.68233,218100002.0
2006-07-28 13:18:00,0.68229,0.68231,0.68226,0.68227,152700001.0
2006-07-28 13:19:00,0.68227,0.68229,0.68226,0.68226,145800000.0
2006-07-28 13:20:00,0.68224,0.68236,0.68224,0.68227,99600000.0
2006-07-28 13:21:00,0.68225,0.6823,0.68225,0.6823,26399999.0
2006-07-28 13:22:00,0.68227,0.68228,0.68227,0.68228,49399998.0
2006-07-28 13:23:00,0.68229,0.6823,0.68227,0.68227,123799999.0
2006-07-28 13:24:00,0.68223,0.6823,0.68223,0.6823,94400003.0
2006-07-28 13:25:00,0.68232,0.68235,0.68226,0.68226,130899999.0
2006-07-28 13:26:00,0.68231,0.68233,0.68218,0.68233,165599994.0
2006-07-28 13:27:00,0.68224,0.68228,0.68217,0.68225,178099997.0
2006-07-28 13:28:00,0.68219,0.68227,0.68219,0.68223,111700002.0
2006-07-28 13:29:00,0.68228,0.68232,0.68228,0.68232,91800002.0
2006-07-28 13:30:00,0.68231,0.68232,0.6822,0.6822,90899999.0
2006-07-28 13:31:00,0.68218,0.6822,0.68215,0.68218,170600000.0
2006-07-28 13:32:00,0.68219,0.68224,0.68215,0.6822,176000003.0
2006-07-28 13:33:00,0.68218,0.68222,0.68218,0.68222,111800001.0
2006-07-28 13:34:00,0.68222,0.68226,0.68212,0.68225,109400000.0
2006-07-28 13:35:00,0.68219,0.68233,0.68219,0.68233,111700000.0
2006-07-28 13:36:00,0.68245,0.6825,0.68245,0.68246,93499998.0
2006-07-28 13:37:00,0.68242,0.68249,0.68233,0.68246,195300000.0
2006-07-28 13:38:00,0.68239,0.68239,0.68229,0.68233,89400002.0
2006-07-28 13:39:00,0.68232,0.68237,0.68228,0.68231,193000000.0
2006-07-28 13:40:00,0.68235,0.68235,0.68225,0.68235,178699996.0
2006-07-28 13:41:00,0.68233,0.68237,0.68221,0.68221,166399999.0
2006-07-28 13:42:00,0.68225,0.68226,0.68218,0.68222,71699999.0
2006-07-28 13:43:00,0.6822,0.68227,0.6822,0.68225,209100001.0
2006-07-28 13:44:00,0.68228,0.68228,0.6822,0.68223,149100002.0
2006-07-28 13:45:00,0.68224,0.68233,0.68224,0.68227,107099999.0
2006-07-28 13:46:00,0.68227,0.68235,0.68226,0.68235,145899997.0
2006-07-28 13:47:00,0.68239,0.68239,0.68235,0.68235,297799993.0
2006-07-28 13:48:00,0.68237,0.68239,0.68231,0.68233,121400000.0
2006-07-28 13:49:00,0.68235,0.68235,0.68226,0.6823,216599998.0
2006-07-28 13:50:00,0.68226,0.68234,0.68226,0.6823,107700000.0
2006-07-28 13:51:00,0.68227,0.68235,0.68223,0.68234,196899998.0
2006-07-28 13:52:00,0.68234,0.68242,0.68234,0.68234,72800000.0
2006-07-28 13:53:00,0.6824,0.68244,0.68233,0.68237,290099993.0
2006-07-28 13:54:00,0.68241,0.68245,0.68238,0.68242,237400002.0
2006-07-28 13:55:00,0.68243,0.68247,0.68233,0.68233,98899999.0
2006-07-28 13:56:00,0.68225,0.68234,0.68225,0.68234,195599998.0
2006-07-28 13:57:00,0.68227,0.68227,0.68218,0.68218,149200000.0
2006-07-28 13:58:00,0.6822,0.68233,0.6822,0.68233,89600000.0
2006-07-28 13:59:00,0.68233,0.68239,0.68225,0.68225,201999996.0
2006-07-28 14:00:00,0.68225,0.68249,0.68225,0.68249,108600000.0
2006-07-28 14:01:00,0.68244,0.68244,0.68236,0.68241,132100000.0
2006-07-28 14:02:00,0.68242,0.68242,0.68234,0.68235,80899999.0
2006-07-28 14:03:00,0.68242,0.68242,0.68238,0.68238,59000002.0
2006-07-28 14:04:00,0.68244,0.68244,0.68235,0.68236,164500005.0
2006-07-28 14:05:00,0.68232,0.6824,0.68232,0.68235,133999997.0
2006-07-28 14:06:00,0.6824,0.68243,0.68237,0.68237,177200001.0
2006-07-28 14:07:00,0.68233,0.6825,0.68233,0.68244,155700001.0
2006-07-28 14:08:00,0.68247,0.68253,0.68241,0.68253,167500004.0
2006-07-28 14:09:00,0.68252,0.68252,0.68242,0.68243,97300001.0
2006-07-28 14:10:00,0.68246,0.68246,0.68238,0.68245,130300000.0
2006-07-28 14:11:00,0.68247,0.68247,0.68239,0.6824,83899999.0
2006-07-28 14:12:00,0.68244,0.68247,0.68242,0.68242,187300000.0
2006-07-28 14:13:00,0.68246,0.68247,0.68238,0.68242,194799997.0
2006-07-28 14:14:00,0.68238,0.68238,0.68226,0.68234,249499998.0
2006-07-28 14:15:00,0.68239,0.68247,0.68231,0.68232,180400001.0
2006-07-28 14:16:00,0.68237,0.68242,0.68237,0.68239,76200001.0
2006-07-28 14:17:00,0.68238,0.68241,0.68233,0.68233,115000001.0
2006-07-28 14:18:00,0.68232,0.68238,0.6823,0.68235,93300000.0
2006-07-28 14:19:00,0.68231,0.68238,0.68227,0.68238,101999997.0
2006-07-28 14:20:00,0.6824,0.68248,0.6824,0.68246,99300001.0
2006-07-28 14:21:00,0.68242,0.68242,0.68232,0.68239,141200003.0
2006-07-28 14:22:00,0.68243,0.68263,0.68243,0.68263,114900003.0
2006-07-28 14:23:00,0.68258,0.68258,0.6825,0.68252,123999999.0
2006-07-28 14:24:00,0.68249,0.68249,0.68233,0.68233,100699998.0
2006-07-28 14:25:00,0.68231,0.68234,0.68229,0.68229,211200002.0
2006-07-28 14:26:00,0.6823,0.68235,0.6823,0.68235,202799995.0
2006-07-28 14:27:00,0.68239,0.68243,0.68235,0.68238,242099999.0
2006-07-28 14:28:00,0.68238,0.68242,0.68235,0.68236,254500001.0
2006-07-28 14:29:00,0.68233,0.68247,0.68225,0.6824,305800000.0
2006-07-28 14:30:00,0.68246,0.68274,0.68246,0.6826,114500001.0
2006-07-28 14:31:00,0.68253,0.68262,0.68243,0.68252,148099995.0
2006-07-28 14:32:00,0.68255,0.68256,0.68246,0.68255,270200000.0
2006-07-28 14:33:00,0.68259,0.68261,0.68245,0.68246,180200005.0
2006-07-28 14:34:00,0.68257,0.6827,0.68257,0.68262,74900000.0
2006-07-28 14:35:00,0.68264,0.68287,0.68263,0.68282,154500003.0
2006-07-28 14:36:00,0.68285,0.68287,0.68278,0.68278,191699998.0
2006-07-28 14:37:00,0.68278,0.6828,0.68261,0.68271,111699999.0
2006-07-28 14:38:00,0.6828,0.68282,0.68262,0.68262,285899998.0
2006-07-28 14:39:00,0.68265,0.68279,0.68261,0.68261,163700000.0
2006-07-28 14:40:00,0.68267,0.68288,0.68267,0.68281,94699998.0
2006-07-28 14:41:00,0.68282,0.68285,0.6828,0.6828,128900000.0
2006-07-28 14:42:00,0.68274,0.6828,0.68272,0.68275,256400003.0
2006-07-28 14:43:00,0.68287,0.68305,0.68287,0.68302,76200002.0
2006-07-28 14:44:00,0.68298,0.68308,0.68292,0.68308,122499998.0
2006-07-28 14:45:00,0.68313,0.68313,0.6829,0.6829,129899998.0
2006-07-28 14:46:00,0.68295,0.68295,0.68282,0.68282,142800003.0
2006-07-28 14:47:00,0.68281,0.68281,0.68261,0.68276,89899998.0
2006-07-28 14:48:00,0.68277,0.68277,0.68266,0.68273,146199999.0
2006-07-28 14:49:00,0.6828,0.68291,0.6828,0.6829,87600000.0
2006-07-28 14:50:00,0.6829,0.68292,0.68274,0.68282,168100000.0
2006-07-28 14:51:00,0.68274,0.68279,0.6827,0.68273,78599999.0
2006-07-28 14:52:00,0.68262,0.68267,0.68261,0.68267,119799998.0
2006-07-28 14:53:00,0.68267,0.6827,0.68261,0.68265,71600000.0
2006-07-28 14:54:00,0.68261,0.68267,0.68253,0.68257,289399994.0
2006-07-28 14:55:00,0.68259,0.68268,0.68256,0.68268,65700002.0
2006-07-28 14:56:00,0.68267,0.68267,0.68257,0.68257,157199999.0
2006-07-28 14:57:00,0.68254,0.68268,0.68254,0.68268,308699995.0
2006-07-28 14:58:00,0.68264,0.68264,0.68252,0.68252,153400002.0
2006-07-28 14:59:00,0.68244,0.68244,0.68236,0.6824,234799997.0
2006-07-28 15:00:00,0.68241,0.68252,0.68241,0.68246,204399999.0
2006-07-28 15:01:00,0.68253,0.68257,0.68249,0.68256,261699997.0
2006-07-28 15:02:00,0.68265,0.68275,0.68265,0.68272,109700004.0
2006-07-28 15:03:00,0.68276,0.68284,0.68272,0.68273,170599997.0
2006-07-28 15:04:00,0.68274,0.68293,0.68274,0.68292,158700000.0
2006-07-28 15:05:00,0.68292,0.68297,0.68285,0.6829,191600001.0
2006-07-28 15:06:00,0.68299,0.68306,0.68298,0.68298,41700000.0
2006-07-28 15:07:00,0.68297,0.68303,0.6829,0.68302,157300001.0
2006-07-28 15:08:00,0.68298,0.68306,0.68296,0.68296,177900000.0
2006-07-28 15:09:00,0.68293,0.68293,0.6828,0.6828,51299999.0
2006-07-28 15:10:00,0.68283,0.68291,0.68277,0.6828,136800002.0
2006-07-28 15:11:00,0.68282,0.68303,0.68282,0.68303,122800000.0
2006-07-28 15:12:00,0.68298,0.68298,0.68293,0.68296,242700002.0
2006-07-28 15:13:00,0.68295,0.68299,0.68292,0.68292,128700002.0
2006-07-28 15:14:00,0.68294,0.68295,0.68286,0.68289,223800000.0
2006-07-28 15:15:00,0.68294,0.683,0.6829,0.68295,157900002.0
2006-07-28 15:16:00,0.68294,0.68305,0.68294,0.68302,122900001.0
2006-07-28 15:17:00,0.68301,0.68309,0.68294,0.68299,168900001.0
2006-07-28 15:18:00,0.68288,0.68304,0.68288,0.68294,260700001.0
2006-07-28 15:19:00,0.68285,0.68291,0.68283,0.68283,157100001.0
2006-07-28 15:20:00,0.6829,0.68302,0.6829,0.68297,193899999.0
2006-07-28 15:21:00,0.68297,0.6831,0.68297,0.6831,272599997.0
2006-07-28 15:22:00,0.68306,0.68316,0.68305,0.68314,163100003.0
2006-07-28 15:23:00,0.68302,0.68321,0.68302,0.68321,126900003.0
2006-07-28 15:24:00,0.68328,0.68338,0.68328,0.68335,105499998.0
2006-07-28 15:25:00,0.68333,0.68342,0.68327,0.68337,135499998.0
2006-07-28 15:26:00,0.6834,0.6834,0.68324,0.6833,160999999.0
2006-07-28 15:27:00,0.68333,0.68334,0.68323,0.68323,76400001.0
2006-07-28 15:28:00,0.68322,0.68333,0.68321,0.68333,92100000.0
2006-07-28 15:29:00,0.68333,0.68333,0.6832,0.68325,177199998.0
2006-07-28 15:30:00,0.68325,0.68337,0.68325,0.68337,232699999.0
2006-07-28 15:31:00,0.68341,0.68346,0.68341,0.68342,189800002.0
2006-07-28 15:32:00,0.68343,0.68348,0.68339,0.68342,157899998.0
2006-07-28 15:33:00,0.68344,0.68348,0.68336,0.68337,97400002.0
2006-07-28 15:34:00,0.68342,0.68349,0.68341,0.68342,105299999.0
2006-07-28 15:35:00,0.68349,0.68349,0.68342,0.68345,163700000.0
2006-07-28 15:36:00,0.68349,0.68352,0.68345,0.68347,138600000.0
2006-07-28 15:37:00,0.68342,0.68347,0.68341,0.68343,98499997.0
2006-07-28 15:38:00,0.6835,0.68354,0.68339,0.68345,199400002.0
2006-07-28 15:39:00,0.68345,0.68348,0.68343,0.68344,117900000.0
2006-07-28 15:40:00,0.6835,0.68353,0.68346,0.68347,186700001.0
2006-07-28 15:41:00,0.68342,0.68352,0.68342,0.68348,210099996.0
2006-07-28 15:42:00,0.68351,0.68353,0.68348,0.68353,79800002.0
2006-07-28 15:43:00,0.6835,0.68355,0.6835,0.68353,56100000.0
2006-07-28 15:44:00,0.68353,0.68358,0.68349,0.68352,222499999.0
2006-07-28 15:45:00,0.68356,0.68357,0.6835,0.6835,163800000.0
2006-07-28 15:46:00,0.68354,0.6836,0.68346,0.68346,143100004.0
2006-07-28 15:47:00,0.68348,0.68348,0.6834,0.68343,140500001.0
2006-07-28 15:48:00,0.68336,0.68336,0.68319,0.68332,135700003.0
2006-07-28 15:49:00,0.6834,0.6834,0.68322,0.68327,152000003.0
2006-07-28 15:50:00,0.68327,0.68329,0.68315,0.6832,139000001.0
2006-07-28 15:51:00,0.68324,0.68333,0.68323,0.68323,233400002.0
2006-07-28 15:52:00,0.68329,0.68335,0.68323,0.6833,229399997.0
2006-07-28 15:53:00,0.6834,0.6834,0.68326,0.68333,130499998.0
2006-07-28 15:54:00,0.68334,0.68339,0.68332,0.68332,131499998.0
2006-07-28 15:55:00,0.68334,0.68339,0.68334,0.68334,213199998.0
2006-07-28 15:56:00,0.68337,0.68338,0.68325,0.68331,218000004.0
2006-07-28 15:57:00,0.68339,0.68339,0.68328,0.68335,105399999.0
2006-07-28 15:58:00,0.68342,0.68343,0.68331,0.68333,276300003.0
2006-07-28 15:59:00,0.6833,0.6833,0.68323,0.68323,44000000.0
2006-07-28 16:00:00,0.68324,0.68333,0.68323,0.68328,177099999.0
2006-07-28 16:01:00,0.68325,0.68332,0.68324,0.68324,250800000.0
2006-07-28 16:02:00,0.68322,0.68329,0.6832,0.68329,146899999.0
2006-07-28 16:03:00,0.68331,0.68332,0.68323,0.6833,207199997.0
2006-07-28 16:04:00,0.68332,0.68332,0.6832,0.68323,85500001.0
2006-07-28 16:05:00,0.68321,0.68334,0.68321,0.68331,140200002.0
2006-07-28 16:06:00,0.68331,0.68333,0.68324,0.68329,179800001.0
2006-07-28 16:07:00,0.68335,0.68335,0.68325,0.68325,138099996.0
2006-07-28 16:08:00,0.68325,0.68335,0.68325,0.68328,112099996.0
2006-07-28 16:09:00,0.68333,0.68335,0.68326,0.68335,196400004.0
2006-07-28 16:10:00,0.68333,0.68336,0.68324,0.68328,122100000.0
2006-07-28 16:11:00,0.68331,0.68332,0.68325,0.68329,185200001.0
2006-07-28 16:12:00,0.68329,0.68336,0.68329,0.68329,124999999.0
2006-07-28 16:13:00,0.68332,0.68338,0.68332,0.68338,72999998.0
2006-07-28 16:14:00,0.68339,0.68342,0.68335,0.68338,142899998.0
2006-07-28 16:15:00,0.68345,0.68345,0.68341,0.68341,15900000.0
2006-07-28 16:16:00,0.68339,0.68347,0.68336,0.68345,217599999.0
2006-07-28 16:17:00,0.68337,0.68354,0.68337,0.68348,192900003.0
2006-07-28 16:18:00,0.68348,0.68361,0.68348,0.68349,100299997.0
2006-07-28 16:19:00,0.68353,0.68357,0.68348,0.68357,179700004.0
2006-07-28 16:20:00,0.68357,0.6836,0.68348,0.68359,138999996.0
2006-07-28 16:21:00,0.68361,0.68364,0.6835,0.68358,76199999.0
2006-07-28 16:22:00,0.68361,0.68361,0.68348,0.68351,228600001.0
2006-07-28 16:23:00,0.68352,0.68353,0.68344,0.68349,169700000.0
2006-07-28 16:24:00,0.68354,0.68357,0.6835,0.68351,244899997.0
2006-07-28 16:25:00,0.68354,0.68364,0.68354,0.6836,170099996.0
2006-07-28 16:26:00,0.68352,0.68364,0.68352,0.68355,99600001.0
2006-07-28 16:27:00,0.68355,0.68361,0.68352,0.68354,137400001.0
2006-07-28 16:28:00,0.68356,0.68356,0.68349,0.6835,161100000.0
2006-07-28 16:29:00,0.68353,0.68361,0.68351,0.68357,189600000.0
2006-07-28 16:30:00,0.68353,0.68365,0.68352,0.68365,198900003.0
2006-07-28 16:31:00,0.68363,0.68367,0.6836,0.68363,81299999.0
2006-07-28 16:32:00,0.68362,0.68366,0.68354,0.68357,19400000.0
2006-07-28 16:33:00,0.68361,0.68361,0.68356,0.68361,147800002.0
2006-07-28 16:34:00,0.68356,0.6836,0.68352,0.68357,165700002.0
2006-07-28 16:35:00,0.68365,0.68365,0.68358,0.68362,307299998.0
2006-07-28 16:36:00,0.6836,0.6837,0.6836,0.68364,89899999.0
2006-07-28 16:37:00,0.68363,0.68372,0.68363,0.68369,73300000.0
2006-07-28 16:38:00,0.68375,0.68379,0.68369,0.68379,139300001.0
2006-07-28 16:39:00,0.68384,0.68388,0.6838,0.68388,183499998.0
2006-07-28 16:40:00,0.68387,0.68391,0.68383,0.68391,251500000.0
2006-07-28 16:41:00,0.6839,0.68398,0.6839,0.68398,195300004.0
2006-07-28 16:42:00,0.68396,0.68397,0.68392,0.68397,68800002.0
2006-07-28 16:43:00,0.68391,0.68402,0.68391,0.68402,66800001.0
2006-07-28 16:44:00,0.68401,0.68404,0.68397,0.68403,174400000.0
2006-07-28 16:45:00,0.684,0.68404,0.68393,0.68393,119000001.0
2006-07-28 16:46:00,0.68389,0.68391,0.68372,0.68372,192799999.0
2006-07-28 16:47:00,0.68372,0.68381,0.68372,0.68377,106199999.0
2006-07-28 16:48:00,0.68381,0.68388,0.68375,0.68375,163499997.0
2006-07-28 16:49:00,0.68374,0.68381,0.68359,0.68359,102799996.0
2006-07-28 16:50:00,0.68362,0.68373,0.68362,0.68369,69399999.0
2006-07-28 16:51:00,0.68379,0.68382,0.68363,0.68374,288200000.0
2006-07-28 16:52:00,0.68378,0.68388,0.68378,0.68385,184899998.0
2006-07-28 16:53:00,0.6839,0.68391,0.68384,0.68389,122199996.0
2006-07-28 16:54:00,0.68393,0.68403,0.68383,0.68402,226300002.0
2006-07-28 16:55:00,0.68394,0.68412,0.68394,0.68412,146599997.0
2006-07-28 16:56:00,0.68407,0.68417,0.68407,0.68413,108000002.0
2006-07-28 16:57:00,0.68413,0.68427,0.68408,0.68427,136499998.0
2006-07-28 16:58:00,0.68418,0.68418,0.68409,0.68415,134799998.0
2006-07-28 16:59:00,0.68415,0.68419,0.68415,0.68417,111800000.0
2006-07-28 17:00:00,0.68414,0.6842,0.68407,0.68407,140900003.0
2006-07-28 17:01:00,0.68409,0.68421,0.68409,0.68417,221099999.0
2006-07-28 17:02:00,0.6842,0.68436,0.6842,0.68431,165999999.0
2006-07-28 17:03:00,0.6842,0.68423,0.68412,0.68423,77300001.0
2006-07-28 17:04:00,0.68428,0.6843,0.68421,0.68426,163700001.0
2006-07-28 17:05:00,0.68425,0.68438,0.68425,0.68432,168999999.0
2006-07-28 17:06:00,0.68423,0.68429,0.68416,0.68428,107600001.0
2006-07-28 17:07:00,0.68429,0.68432,0.6842,0.68425,161700000.0
2006-07-28 17:08:00,0.68422,0.68428,0.68422,0.68428,100299999.0
2006-07-28 17:09:00,0.6843,0.68434,0.68424,0.68424,155800002.0
2006-07-28 17:10:00,0.6843,0.68439,0.6843,0.68435,164000000.0
2006-07-28 17:11:00,0.68428,0.68428,0.68422,0.68428,161800004.0
2006-07-28 17:12:00,0.68428,0.68428,0.68427,0.68427,28800000.0
2006-07-28 17:13:00,0.68427,0.68434,0.68421,0.68425,136400001.0
2006-07-28 17:14:00,0.68421,0.68427,0.68414,0.68427,121400002.0
2006-07-28 17:15:00,0.68427,0.68431,0.68418,0.6842,142600001.0
2006-07-28 17:16:00,0.68422,0.68429,0.6842,0.68422,234400001.0
2006-07-28 17:17:00,0.6842,0.68426,0.68418,0.68418,101399999.0
2006-07-28 17:18:00,0.68415,0.68416,0.6841,0.68415,77800001.0
2006-07-28 17:19:00,0.68415,0.68415,0.68405,0.68405,120099998.0
2006-07-28 17:20:00,0.68414,0.68418,0.68413,0.68413,49100000.0
2006-07-28 17:21:00,0.68413,0.68413,0.68398,0.684,124199998.0
2006-07-28 17:22:00,0.68399,0.68399,0.68391,0.68391,74200000.0
2006-07-28 17:23:00,0.68389,0.68392,0.68385,0.68385,153700001.0
2006-07-28 17:24:00,0.68392,0.68392,0.68385,0.68388,92300001.0
2006-07-28 17:25:00,0.68381,0.68381,0.68377,0.68377,97100000.0
2006-07-28 17:26:00,0.68373,0.68378,0.68369,0.6837,262200001.0
2006-07-28 17:27:00,0.68368,0.68375,0.68368,0.68371,222700000.0
2006-07-28 17:28:00,0.68376,0.68376,0.68372,0.68372,112500001.0
2006-07-28 17:29:00,0.68373,0.68379,0.68371,0.68372,184399998.0
2006-07-28 17:30:00,0.68378,0.68387,0.68378,0.68385,185499997.0
2006-07-28 17:31:00,0.68388,0.68388,0.68379,0.68383,166199998.0
2006-07-28 17:32:00,0.68386,0.6839,0.68374,0.68375,58200001.0
2006-07-28 17:33:00,0.68373,0.68374,0.68364,0.68365,120199999.0
2006-07-28 17:34:00,0.68362,0.68368,0.68362,0.68362,87800002.0
2006-07-28 17:35:00,0.68364,0.68364,0.68356,0.6836,131300002.0
2006-07-28 17:36:00,0.6836,0.68362,0.68358,0.68358,173799996.0
2006-07-28 17:37:00,0.68356,0.68356,0.68352,0.68352,139899996.0
2006-07-28 17:38:00,0.68349,0.68359,0.68346,0.68353,183100001.0
2006-07-28 17:39:00,0.68354,0.6836,0.68353,0.68353,127200003.0
2006-07-28 17:40:00,0.68349,0.68355,0.68349,0.68351,227500003.0
2006-07-28 17:41:00,0.68345,0.68353,0.68345,0.68353,52600001.0
2006-07-28 17:42:00,0.68351,0.68356,0.68345,0.68345,131400000.0
2006-07-28 17:43:00,0.6835,0.68352,0.68349,0.68352,90999997.0
2006-07-28 17:44:00,0.6835,0.68356,0.68349,0.68356,46099999.0
2006-07-28 17:45:00,0.68356,0.68361,0.68356,0.68358,255299998.0
2006-07-28 17:46:00,0.68358,0.68364,0.68355,0.68364,82899999.0
2006-07-28 17:47:00,0.68368,0.68373,0.68367,0.68367,170999999.0
2006-07-28 17:48:00,0.68361,0.6837,0.68361,0.68368,112599999.0
2006-07-28 17:49:00,0.68365,0.6837,0.68358,0.6837,198600000.0
2006-07-28 17:50:00,0.68372,0.68372,0.68363,0.68363,92099999.0
2006-07-28 17:51:00,0.6836,0.68367,0.6836,0.68361,103600002.0
2006-07-28 17:52:00,0.68364,0.68366,0.68364,0.68366,19800000.0
2006-07-28 17:53:00,0.68369,0.68373,0.68369,0.68371,34100000.0
2006-07-28 17:54:00,0.68377,0.68382,0.68377,0.68382,150299997.0
2006-07-28 17:55:00,0.68382,0.68385,0.68381,0.68382,142899999.0
2006-07-28 17:56:00,0.68383,0.68387,0.68374,0.68387,170599997.0
2006-07-28 17:57:00,0.68392,0.68393,0.68392,0.68393,37499999.0
2006-07-28 17:58:00,0.6839,0.6839,0.68357,0.68357,46800000.0
2006-07-28 17:59:00,0.68353,0.68353,0.68344,0.68351,113700002.0
2006-07-28 18:00:00,0.68352,0.68363,0.68351,0.68363,140499996.0
2006-07-28 18:01:00,0.6837,0.68373,0.68367,0.6837,1390099993.0
2006-07-28 18:02:00,0.68371,0.68382,0.68369,0.68374,1403000004.0
2006-07-28 18:03:00,0.68375,0.68387,0.68375,0.68377,1587600010.0
2006-07-28 18:04:00,0.68369,0.68378,0.68368,0.68378,708399995.0
2006-07-28 18:05:00,0.68375,0.68382,0.68374,0.68378,1279099997.0
2006-07-28 18:06:00,0.68378,0.6838,0.68375,0.68378,1781699998.0
2006-07-28 18:07:00,0.6838,0.6839,0.6838,0.6838,958100010.0
2006-07-28 18:08:00,0.6839,0.6839,0.6839,0.6839,958100010.0
2006-07-28 18:09:00,0.6838,0.68385,0.68375,0.68378,958100010.0
2006-07-28 18:10:00,0.68375,0.68386,0.68375,0.68385,990100004.0
2006-07-28 18:11:00,0.68381,0.6839,0.68381,0.68385,1027500009.0
2006-07-28 18:12:00,0.68377,0.6838,0.68364,0.6837,912700000.0
2006-07-28 18:13:00,0.68372,0.68377,0.6837,0.68377,888100006.0
2006-07-28 18:14:00,0.68376,0.6838,0.68365,0.68367,1421300005.0
2006-07-28 18:15:00,0.6836,0.6837,0.6836,0.6836,1478000003.0
2006-07-28 18:16:00,0.6837,0.68375,0.68366,0.68371,1478000003.0
2006-07-28 18:17:00,0.68369,0.68371,0.68363,0.68364,856000011.0
2006-07-28 18:18:00,0.68359,0.68361,0.68343,0.68361,770900003.0
2006-07-28 18:19:00,0.68365,0.68375,0.68358,0.68375,506399998.0
2006-07-28 18:20:00,0.68378,0.68381,0.6837,0.68381,705400005.0
2006-07-28 18:21:00,0.68378,0.68381,0.68369,0.68371,822200000.0
2006-07-28 18:22:00,0.68372,0.68374,0.68364,0.68366,994799999.0
2006-07-28 18:23:00,0.68365,0.68368,0.68359,0.68368,1295600003.0
2006-07-28 18:24:00,0.6836,0.68365,0.68353,0.68364,1056600001.0
2006-07-28 18:25:00,0.68362,0.68367,0.68359,0.68362,848900000.0
2006-07-28 18:26:00,0.68365,0.68369,0.6836,0.68369,1465300001.0
2006-07-28 18:27:00,0.68371,0.68374,0.68365,0.68373,727700006.0
2006-07-28 18:28:00,0.68372,0.68373,0.6836,0.68371,558100002.0
2006-07-28 18:29:00,0.68366,0.68366,0.68352,0.68359,837700007.0
2006-07-28 18:30:00,0.68363,0.68367,0.6836,0.68365,742299999.0
2006-07-28 18:31:00,0.68358,0.68358,0.68348,0.68353,520199997.0
2006-07-28 18:32:00,0.68353,0.68356,0.68336,0.68343,536299994.0
2006-07-28 18:33:00,0.68346,0.68354,0.68335,0.68345,1211600011.0
2006-07-28 18:34:00,0.68344,0.68364,0.68344,0.68358,1046700004.0
2006-07-28 18:35:00,0.68358,0.6836,0.68337,0.68337,582400002.0
2006-07-28 18:36:00,0.68334,0.68341,0.68332,0.6834,250800002.0
2006-07-28 18:37:00,0.6834,0.68348,0.6834,0.68345,367699996.0
2006-07-28 18:38:00,0.68343,0.68347,0.68342,0.68347,203500005.0
2006-07-28 18:39:00,0.68347,0.68347,0.68335,0.68335,348300004.0
2006-07-28 18:40:00,0.68334,0.68334,0.68326,0.68334,329800002.0
2006-07-28 18:41:00,0.68337,0.68343,0.68333,0.68337,780500000.0
2006-07-28 18:42:00,0.68333,0.68346,0.68333,0.68344,294300000.0
2006-07-28 18:43:00,0.68341,0.68346,0.68338,0.68342,276399998.0
2006-07-28 18:44:00,0.6834,0.68347,0.68338,0.6834,717400009.0
2006-07-28 18:45:00,0.68338,0.68342,0.68335,0.68335,371299997.0
2006-07-28 18:46:00,0.68345,0.68349,0.68344,0.68345,207400002.0
2006-07-28 18:47:00,0.68344,0.68344,0.68333,0.6834,124600002.0
2006-07-28 18:48:00,0.68337,0.68343,0.68331,0.68343,388399997.0
2006-07-28 18:49:00,0.6834,0.68349,0.6834,0.68345,199600002.0
2006-07-28 18:50:00,0.68343,0.68345,0.68341,0.68345,121800003.0
2006-07-28 18:51:00,0.68345,0.68348,0.68342,0.68342,347599997.0
2006-07-28 18:52:00,0.68342,0.68342,0.68338,0.6834,464399989.0
2006-07-28 18:53:00,0.6834,0.68342,0.68332,0.68332,668900006.0
2006-07-28 18:54:00,0.68339,0.68348,0.68336,0.68348,207699999.0
2006-07-28 18:55:00,0.68347,0.68348,0.68339,0.68343,685400003.0
2006-07-28 18:56:00,0.68343,0.68348,0.68342,0.68343,384299999.0
2006-07-28 18:57:00,0.68345,0.68352,0.68344,0.68344,316800005.0
2006-07-28 18:58:00,0.68341,0.68348,0.6834,0.68345,704400000.0
2006-07-28 18:59:00,0.68347,0.68371,0.68347,0.68363,888200002.0
2006-07-28 19:00:00,0.68366,0.68366,0.68357,0.68358,485999998.0
2006-07-28 19:01:00,0.68357,0.6836,0.68353,0.6836,210800000.0
2006-07-28 19:02:00,0.68362,0.68365,0.68359,0.68361,446099993.0
2006-07-28 19:03:00,0.68358,0.68361,0.68355,0.68357,516300000.0
2006-07-28 19:04:00,0.6836,0.68369,0.68358,0.68365,379300006.0
2006-07-28 19:05:00,0.68362,0.6837,0.6836,0.6837,571100004.0
2006-07-28 19:06:00,0.68367,0.68373,0.68365,0.68367,569299995.0
2006-07-28 19:07:00,0.68374,0.6838,0.68373,0.68377,284399996.0
2006-07-28 19:08:00,0.68382,0.68386,0.68373,0.68379,994399995.0
2006-07-28 19:09:00,0.6838,0.68389,0.68378,0.6838,531699992.0
2006-07-28 19:10:00,0.6838,0.68384,0.68377,0.68384,496700001.0
2006-07-28 19:11:00,0.6838,0.68388,0.6838,0.68388,177699996.0
2006-07-28 19:12:00,0.6839,0.6839,0.68385,0.68388,240099995.0
2006-07-28 19:13:00,0.68385,0.68392,0.68382,0.68383,270499999.0
2006-07-28 19:14:00,0.6838,0.68382,0.68365,0.68365,267200002.0
2006-07-28 19:15:00,0.68366,0.68378,0.68366,0.68372,542700010.0
2006-07-28 19:16:00,0.68373,0.68373,0.68367,0.68367,143899999.0
2006-07-28 19:17:00,0.68366,0.68373,0.68365,0.68365,326799993.0
2006-07-28 19:18:00,0.68363,0.68366,0.68361,0.68364,283300002.0
2006-07-28 19:19:00,0.6836,0.68367,0.68358,0.6836,449800002.0
2006-07-28 19:20:00,0.68357,0.6836,0.68357,0.68357,347499998.0
2006-07-28 19:21:00,0.68357,0.6836,0.68355,0.68358,221800003.0
2006-07-28 19:22:00,0.6836,0.68369,0.6836,0.68369,273899998.0
2006-07-28 19:23:00,0.68365,0.68368,0.68357,0.68366,352099998.0
2006-07-28 19:24:00,0.68366,0.68369,0.68366,0.68368,193500004.0
2006-07-28 19:25:00,0.68367,0.68372,0.68361,0.68372,157000000.0
2006-07-28 19:26:00,0.68372,0.68372,0.68367,0.68367,514899998.0
2006-07-28 19:27:00,0.68367,0.68371,0.68363,0.68367,721999989.0
2006-07-28 19:28:00,0.68362,0.68368,0.68362,0.68368,271700002.0
2006-07-28 19:29:00,0.68365,0.68365,0.6836,0.68365,666400005.0
2006-07-28 19:30:00,0.68363,0.68365,0.6836,0.68362,540199999.0
2006-07-28 19:31:00,0.68362,0.68368,0.6836,0.68365,768499997.0
2006-07-28 19:32:00,0.68367,0.68368,0.68362,0.68367,406399997.0
2006-07-28 19:33:00,0.68363,0.68365,0.6836,0.68363,193200001.0
2006-07-28 19:34:00,0.68364,0.68372,0.68364,0.6837,575700007.0
2006-07-28 19:35:00,0.68371,0.68376,0.68371,0.68371,468799998.0
2006-07-28 19:36:00,0.68371,0.68371,0.68361,0.68365,461200000.0
2006-07-28 19:37:00,0.68365,0.68368,0.68362,0.68365,311800007.0
2006-07-28 19:38:00,0.68365,0.68373,0.68365,0.68368,233800000.0
2006-07-28 19:39:00,0.68365,0.68373,0.68365,0.68373,830699993.0
2006-07-28 19:40:00,0.6837,0.68377,0.68367,0.68367,619299995.0
2006-07-28 19:41:00,0.68367,0.68372,0.68366,0.68372,486599997.0
2006-07-28 19:42:00,0.6837,0.68382,0.68359,0.68363,214300005.0
2006-07-28 19:43:00,0.68358,0.6836,0.68356,0.6836,90500002.0
2006-07-28 19:44:00,0.68361,0.68365,0.6836,0.68362,334499997.0
2006-07-28 19:45:00,0.68365,0.68365,0.68356,0.68361,363199999.0
2006-07-28 19:46:00,0.68364,0.68365,0.68361,0.68361,121100003.0
2006-07-28 19:47:00,0.6836,0.68365,0.68358,0.68365,123200001.0
2006-07-28 19:48:00,0.68365,0.68381,0.68365,0.6838,198799997.0
2006-07-28 19:49:00,0.68377,0.6838,0.68373,0.68377,371799996.0
2006-07-28 19:50:00,0.68375,0.68381,0.68374,0.6838,421000002.0
2006-07-28 19:51:00,0.6838,0.6838,0.68372,0.68375,252800000.0
2006-07-28 19:52:00,0.68375,0.6838,0.68375,0.68375,294800000.0
2006-07-28 19:53:00,0.68379,0.68388,0.68379,0.68385,153199995.0
2006-07-28 19:54:00,0.68387,0.68387,0.68383,0.68386,93400001.0
2006-07-28 19:55:00,0.68386,0.68386,0.6838,0.6838,114199999.0
2006-07-28 19:56:00,0.68383,0.68387,0.68383,0.68385,67100000.0
2006-07-28 19:57:00,0.68386,0.6839,0.68383,0.68388,566199997.0
2006-07-28 19:58:00,0.68388,0.68393,0.68388,0.68392,252999995.0
2006-07-28 19:59:00,0.68393,0.68398,0.68393,0.68394,540800005.0
2006-07-28 20:00:00,0.68396,0.68396,0.6839,0.68396,227000001.0
2006-07-28 20:01:00,0.68395,0.68395,0.6839,0.68392,209000005.0
2006-07-28 20:02:00,0.68392,0.68395,0.68392,0.68392,150999998.0
2006-07-28 20:03:00,0.68394,0.68394,0.68388,0.68394,261500001.0
2006-07-28 20:04:00,0.68395,0.68395,0.68395,0.68395,151399999.0
2006-07-28 20:05:00,0.68395,0.68395,0.68389,0.68395,129600001.0
2006-07-28 20:06:00,0.68392,0.68395,0.68392,0.68395,170700000.0
2006-07-28 20:07:00,0.68396,0.68399,0.68393,0.68393,139599998.0
2006-07-28 20:08:00,0.68396,0.684,0.68394,0.68399,702699999.0
2006-07-28 20:09:00,0.68399,0.68407,0.68399,0.68402,207399999.0
2006-07-28 20:10:00,0.68399,0.68402,0.68395,0.68398,141500000.0
2006-07-28 20:11:00,0.68398,0.68403,0.68397,0.684,162100002.0
2006-07-28 20:12:00,0.684,0.68402,0.68391,0.684,1285700004.0
2006-07-28 20:13:00,0.68399,0.68404,0.68396,0.68399,341599996.0
2006-07-28 20:14:00,0.684,0.68403,0.68398,0.68398,406899998.0
2006-07-28 20:15:00,0.684,0.68406,0.68399,0.68402,708700001.0
2006-07-28 20:16:00,0.68402,0.68408,0.68402,0.68408,525799999.0
2006-07-28 20:17:00,0.68408,0.68408,0.68404,0.68407,163399999.0
2006-07-28 20:18:00,0.68413,0.68421,0.68412,0.68412,291199997.0
2006-07-28 20:19:00,0.68415,0.68422,0.68415,0.68415,533899999.0
2006-07-28 20:20:00,0.68418,0.68419,0.68414,0.68418,508099996.0
2006-07-28 20:21:00,0.68415,0.6842,0.68412,0.68416,203100001.0
2006-07-28 20:22:00,0.68413,0.68416,0.6841,0.68416,142799999.0
2006-07-28 20:23:00,0.68415,0.68417,0.68415,0.68415,554199994.0
2006-07-28 20:24:00,0.6841,0.68417,0.6841,0.68414,262300002.0
2006-07-28 20:25:00,0.68415,0.68422,0.68412,0.68415,454699998.0
2006-07-28 20:26:00,0.6841,0.68414,0.68402,0.68402,715699999.0
2006-07-28 20:27:00,0.68398,0.68403,0.68397,0.684,266800002.0
2006-07-28 20:28:00,0.68405,0.68408,0.68402,0.68402,621399997.0
2006-07-28 20:29:00,0.68402,0.68403,0.68395,0.68397,533300003.0
2006-07-28 20:30:00,0.68398,0.68404,0.68392,0.68397,1545500006.0
2006-07-28 20:31:00,0.68397,0.68404,0.68392,0.68392,893899996.0
2006-07-28 20:32:00,0.68395,0.68402,0.68393,0.68396,1395499999.0
2006-07-28 20:33:00,0.68395,0.68402,0.68395,0.684,326599992.0
2006-07-28 20:34:00,0.68396,0.684,0.68392,0.68392,407100005.0
2006-07-28 20:35:00,0.68394,0.68398,0.68392,0.68395,282500000.0
2006-07-28 20:36:00,0.68394,0.68394,0.68385,0.6839,307200000.0
2006-07-28 20:37:00,0.68392,0.68395,0.68387,0.68389,886799990.0
2006-07-28 20:38:00,0.68385,0.68395,0.68384,0.68385,658900002.0
2006-07-28 20:39:00,0.68385,0.68391,0.68383,0.68385,248300003.0
2006-07-28 20:40:00,0.68385,0.6839,0.68385,0.68385,457499991.0
2006-07-28 20:41:00,0.68388,0.6839,0.68382,0.68385,396800004.0
2006-07-28 20:42:00,0.68388,0.6839,0.68388,0.6839,203199995.0
2006-07-28 20:43:00,0.68387,0.68387,0.68375,0.68375,750399998.0
2006-07-28 20:44:00,0.68381,0.68385,0.68378,0.68382,1167699992.0
2006-07-28 20:45:00,0.68386,0.6839,0.68383,0.68387,378000005.0
2006-07-28 20:46:00,0.68392,0.68392,0.68385,0.68388,293200002.0
2006-07-28 20:47:00,0.68388,0.68396,0.68387,0.68392,643299998.0
2006-07-28 20:48:00,0.6839,0.68404,0.68388,0.68395,772200003.0
2006-07-28 20:49:00,0.68396,0.68399,0.68391,0.68399,288699996.0
2006-07-28 20:50:00,0.684,0.684,0.68393,0.68398,1331599999.0
2006-07-28 20:51:00,0.68397,0.684,0.68395,0.68397,608199989.0
2006-07-28 20:52:00,0.68397,0.68399,0.6839,0.68395,650499998.0
2006-07-28 20:53:00,0.68401,0.68405,0.68398,0.68398,917400006.0
2006-07-28 20:54:00,0.684,0.684,0.68392,0.684,532199997.0
2006-07-28 20:55:00,0.68399,0.68399,0.68391,0.68397,369999999.0
2006-07-28 20:56:00,0.68395,0.68397,0.68386,0.6839,1040000002.0
2006-07-28 20:57:00,0.68387,0.68395,0.68387,0.68387,1272299989.0
2006-07-28 20:58:00,0.68385,0.68393,0.68385,0.6839,591100001.0
2006-07-28 20:59:00,0.68389,0.6839,0.6838,0.6838,1473900000.0
2006-07-28 21:00:00,0.68384,0.68393,0.68383,0.6839,1461199990.0
2006-07-28 21:01:00,0.68392,0.68399,0.6839,0.68392,1214700000.0
2006-07-28 21:02:00,0.68392,0.684,0.68392,0.684,507500005.0
2006-07-28 21:03:00,0.68402,0.68408,0.68398,0.68398,531900003.0
2006-07-28 21:04:00,0.68393,0.68398,0.68393,0.68393,614200002.0
2006-07-28 21:05:00,0.68392,0.6841,0.68392,0.6841,672600001.0
2006-07-28 21:06:00,0.68407,0.68415,0.68399,0.68407,613899992.0
2006-07-28 21:07:00,0.68409,0.6841,0.68407,0.68409,177299999.0
2006-07-28 21:08:00,0.68409,0.68409,0.68403,0.68403,129999996.0
2006-07-28 21:09:00,0.6841,0.68413,0.68407,0.6841,435000000.0
2006-07-28 21:10:00,0.6841,0.68414,0.6841,0.6841,125599999.0
2006-07-28 21:11:00,0.6841,0.68414,0.6841,0.68411,173100001.0
2006-07-28 21:12:00,0.68408,0.68418,0.68408,0.68418,40100001.0
2006-07-28 21:13:00,0.68421,0.68427,0.68418,0.68418,230700001.0
2006-07-28 21:14:00,0.68423,0.68444,0.68423,0.68429,716200000.0
2006-07-28 21:15:00,0.68428,0.6843,0.68425,0.6843,407799995.0
2006-07-28 21:16:00,0.68428,0.68428,0.68422,0.68423,373800003.0
2006-07-28 21:17:00,0.6842,0.68425,0.6842,0.68423,202600001.0
2006-07-28 21:18:00,0.6842,0.68423,0.68417,0.6842,94100000.0
2006-07-28 21:19:00,0.68418,0.6842,0.68415,0.68415,580300005.0
2006-07-28 21:20:00,0.6842,0.6842,0.68415,0.68417,1049800002.0
2006-07-28 21:21:00,0.6842,0.6842,0.68415,0.68415,410299998.0
2006-07-28 21:22:00,0.68419,0.68419,0.6841,0.68413,577199993.0
2006-07-28 21:23:00,0.6841,0.6841,0.68407,0.68407,44199999.0
2006-07-28 21:24:00,0.68408,0.68408,0.684,0.684,172400000.0
2006-07-28 21:25:00,0.68403,0.68408,0.68399,0.68405,229799995.0
2006-07-28 21:26:00,0.6841,0.6841,0.68407,0.68407,81300001.0
2006-07-28 21:27:00,0.68408,0.68408,0.684,0.684,212599999.0
2006-07-28 21:28:00,0.68402,0.68406,0.68397,0.68398,230799998.0
2006-07-28 21:29:00,0.684,0.68401,0.68398,0.68398,32700001.0
2006-07-28 21:30:00,0.68395,0.68396,0.68394,0.68394,158600000.0
2006-07-28 21:31:00,0.68393,0.68395,0.6839,0.68393,289499999.0
2006-07-28 21:32:00,0.68393,0.684,0.68393,0.68399,749400007.0
2006-07-28 21:33:00,0.68398,0.684,0.68394,0.68397,478899993.0
2006-07-28 21:34:00,0.68396,0.68399,0.68389,0.68389,475000000.0
2006-07-28 21:35:00,0.68391,0.68393,0.68387,0.68388,230999998.0
2006-07-28 21:36:00,0.6839,0.68396,0.6839,0.6839,100800001.0
2006-07-28 21:37:00,0.68395,0.68399,0.68395,0.68395,211899999.0
2006-07-28 21:38:00,0.68393,0.68395,0.68387,0.6839,148199997.0
2006-07-28 21:39:00,0.68382,0.6839,0.68382,0.6839,133100001.0
2006-07-28 21:40:00,0.68387,0.68392,0.68387,0.68387,289400004.0
2006-07-28 21:41:00,0.68388,0.6839,0.68386,0.6839,62200000.0
2006-07-28 21:42:00,0.68386,0.68386,0.6838,0.68385,171600001.0
2006-07-28 21:43:00,0.68385,0.68393,0.68384,0.68393,320099998.0
2006-07-28 21:44:00,0.68395,0.68403,0.6839,0.68397,424599990.0
2006-07-28 21:45:00,0.68395,0.68395,0.6839,0.6839,66900000.0
2006-07-28 21:46:00,0.68391,0.68394,0.6839,0.68394,490099998.0
2006-07-28 21:47:00,0.68395,0.68396,0.68392,0.68395,308199997.0
2006-07-28 21:48:00,0.68394,0.68394,0.68387,0.68388,161500003.0
2006-07-28 21:49:00,0.68388,0.68388,0.68382,0.68385,218799997.0
2006-07-28 21:50:00,0.68386,0.68397,0.68386,0.68395,104699999.0
2006-07-28 21:51:00,0.68397,0.684,0.68396,0.68397,245100002.0
2006-07-28 21:52:00,0.68397,0.68409,0.68397,0.68408,97299999.0
2006-07-28 21:53:00,0.68413,0.68413,0.68406,0.68406,47800001.0
2006-07-28 21:54:00,0.68407,0.68411,0.68403,0.68411,317300004.0
2006-07-28 21:55:00,0.68412,0.6842,0.6841,0.68412,165600002.0
2006-07-28 21:56:00,0.68413,0.68413,0.68407,0.68412,227100005.0
2006-07-28 21:57:00,0.68417,0.6842,0.68414,0.68415,403500000.0
2006-07-28 21:58:00,0.68415,0.68421,0.68415,0.6842,68599999.0
2006-07-28 21:59:00,0.68415,0.6843,0.68415,0.6843,439099995.0
2006-07-28 22:00:00,0.68428,0.68436,0.68427,0.68433,126800000.0
2006-07-28 22:01:00,0.68433,0.68433,0.68422,0.68432,131100000.0
2006-07-28 22:02:00,0.68435,0.68442,0.68432,0.6844,468900000.0
2006-07-28 22:03:00,0.6844,0.68444,0.68434,0.68435,458799998.0
2006-07-28 22:04:00,0.68433,0.68438,0.68428,0.68433,297900003.0
2006-07-28 22:05:00,0.68429,0.68436,0.68429,0.68433,161300000.0
2006-07-28 22:06:00,0.68436,0.68438,0.68434,0.68434,103499999.0
2006-07-28 22:07:00,0.6843,0.68438,0.6843,0.68438,179199999.0
2006-07-28 22:08:00,0.68437,0.68441,0.68434,0.68435,262800001.0
2006-07-28 22:09:00,0.68437,0.6844,0.68437,0.6844,102800002.0
2006-07-28 22:10:00,0.68437,0.68447,0.68436,0.68443,142999999.0
2006-07-28 22:11:00,0.68446,0.68448,0.68443,0.68443,125900000.0
2006-07-28 22:12:00,0.68445,0.68458,0.68445,0.68452,421600003.0
2006-07-28 22:13:00,0.68452,0.68453,0.68452,0.68453,42600000.0
2006-07-28 22:14:00,0.68446,0.68448,0.68441,0.68445,152500001.0
2006-07-28 22:15:00,0.68445,0.68448,0.6844,0.68442,420100001.0
2006-07-28 22:16:00,0.68442,0.68446,0.6844,0.68446,685099999.0
2006-07-28 22:17:00,0.68457,0.68463,0.68457,0.68463,25499999.0
2006-07-28 22:18:00,0.68465,0.68465,0.68455,0.68455,83699998.0
2006-07-28 22:19:00,0.68453,0.68459,0.68449,0.68449,119700000.0
2006-07-28 22:20:00,0.68452,0.68456,0.68452,0.68455,47100000.0
2006-07-28 22:21:00,0.68453,0.68453,0.68447,0.6845,447300003.0
2006-07-28 22:22:00,0.68452,0.68455,0.6845,0.6845,373800003.0
2006-07-28 22:23:00,0.68447,0.68454,0.68443,0.68443,459800000.0
2006-07-28 22:24:00,0.68445,0.6847,0.68435,0.6846,346699995.0
2006-07-28 22:25:00,0.6846,0.68467,0.68459,0.68464,306100008.0
2006-07-28 22:26:00,0.68461,0.68461,0.68454,0.68454,425499998.0
2006-07-28 22:27:00,0.68452,0.68456,0.68452,0.68456,109400001.0
2006-07-28 22:28:00,0.68458,0.68465,0.68453,0.68453,145299999.0
2006-07-28 22:29:00,0.68456,0.68464,0.68453,0.68458,380800005.0
2006-07-28 22:30:00,0.68464,0.68466,0.68456,0.68456,113100000.0
2006-07-28 22:31:00,0.6846,0.68461,0.6845,0.6845,112700002.0
2006-07-28 22:32:00,0.6845,0.68454,0.68447,0.6845,216000002.0
2006-07-28 22:33:00,0.68452,0.68462,0.68452,0.68462,290900001.0
2006-07-28 22:34:00,0.6846,0.6846,0.68444,0.6845,291200002.0
2006-07-28 22:35:00,0.68452,0.68466,0.68451,0.68466,185100000.0
2006-07-28 22:36:00,0.68468,0.68468,0.68459,0.68464,237899996.0
2006-07-28 22:37:00,0.68463,0.68463,0.6845,0.6845,280199995.0
2006-07-28 22:38:00,0.68452,0.68465,0.68452,0.68462,108499998.0
2006-07-28 22:39:00,0.68463,0.68468,0.68462,0.68463,275400002.0
2006-07-28 22:40:00,0.6846,0.68462,0.68458,0.68461,327499999.0
2006-07-28 22:41:00,0.6846,0.68463,0.6846,0.68461,277200001.0
2006-07-28 22:42:00,0.68452,0.68462,0.68452,0.6846,314900006.0
2006-07-28 22:43:00,0.68464,0.68465,0.68464,0.68465,8800000.0
2006-07-28 22:44:00,0.68472,0.68473,0.68471,0.68472,153099998.0
2006-07-28 22:45:00,0.68474,0.68474,0.68466,0.6847,119100002.0
2006-07-28 22:46:00,0.68471,0.68472,0.68464,0.68471,154899999.0
2006-07-28 22:47:00,0.68479,0.6848,0.68462,0.68462,201400002.0
2006-07-28 22:48:00,0.6846,0.68469,0.68457,0.68458,327800000.0
2006-07-28 22:49:00,0.6847,0.68475,0.68465,0.68465,161999998.0
2006-07-28 22:50:00,0.68472,0.68475,0.68472,0.68472,55900000.0
2006-07-28 22:51:00,0.68473,0.68473,0.6847,0.68473,83700000.0
2006-07-28 22:52:00,0.68472,0.68472,0.68465,0.68465,63900002.0
2006-07-28 22:53:00,0.68467,0.68479,0.68467,0.68473,151500000.0
2006-07-28 22:54:00,0.68473,0.68478,0.68473,0.68473,90500002.0
2006-07-28 22:55:00,0.68474,0.68477,0.68472,0.68472,92599999.0
2006-07-28 22:56:00,0.68474,0.68474,0.68466,0.68468,134800001.0
2006-07-28 22:57:00,0.6846,0.6846,0.68444,0.68452,133199998.0
2006-07-28 22:58:00,0.68452,0.68455,0.68445,0.68453,459399998.0
2006-07-28 22:59:00,0.68455,0.68458,0.68443,0.68443,229200004.0
2006-07-30 23:00:00,0.68413,0.68474,0.68413,0.68469,160200000.0
2006-07-30 23:01:00,0.6848,0.68495,0.68475,0.68491,199399998.0
2006-07-30 23:02:00,0.68485,0.68501,0.6848,0.68487,143099999.0
2006-07-30 23:03:00,0.685,0.68503,0.68472,0.68472,181600002.0
2006-07-30 23:04:00,0.68468,0.68507,0.68468,0.68505,123599999.0
2006-07-30 23:05:00,0.68485,0.68491,0.68477,0.68477,186500002.0
2006-07-30 23:06:00,0.68492,0.68499,0.6847,0.68475,183099999.0
2006-07-30 23:07:00,0.68479,0.68489,0.6847,0.68472,149500003.0
2006-07-30 23:08:00,0.68482,0.6849,0.68476,0.68476,62000001.0
2006-07-30 23:09:00,0.68473,0.68495,0.6847,0.68478,151499998.0
2006-07-30 23:10:00,0.68473,0.6849,0.68473,0.68479,167300001.0
2006-07-30 23:11:00,0.68472,0.68489,0.6847,0.6848,362800001.0
2006-07-30 23:12:00,0.68489,0.68501,0.68472,0.68487,161199998.0
2006-07-30 23:13:00,0.68498,0.68499,0.68472,0.68481,131900001.0
2006-07-30 23:14:00,0.6848,0.68481,0.68467,0.68472,150300001.0
2006-07-30 23:15:00,0.68475,0.68485,0.68461,0.68465,204299998.0
2006-07-30 23:16:00,0.68474,0.68493,0.68469,0.68487,176699998.0
2006-07-30 23:17:00,0.68492,0.68501,0.68471,0.68501,149500003.0
2006-07-30 23:18:00,0.68504,0.68504,0.68465,0.68474,140400003.0
2006-07-30 23:19:00,0.68483,0.68507,0.68477,0.68504,163599999.0
2006-07-30 23:20:00,0.68498,0.68504,0.68486,0.68499,179400005.0
2006-07-30 23:21:00,0.68502,0.68509,0.68491,0.68509,172700001.0
2006-07-30 23:22:00,0.68517,0.68517,0.68483,0.68483,114400001.0
2006-07-30 23:23:00,0.68521,0.68521,0.68488,0.68493,286899998.0
2006-07-30 23:24:00,0.68501,0.68501,0.68484,0.68492,132000000.0
2006-07-30 23:25:00,0.68475,0.68499,0.68468,0.68497,186499998.0
2006-07-30 23:26:00,0.68495,0.68504,0.68486,0.68499,111800000.0
2006-07-30 23:27:00,0.68483,0.68502,0.68478,0.68496,138500000.0
2006-07-30 23:28:00,0.68493,0.68493,0.68483,0.68487,228800001.0
2006-07-30 23:29:00,0.6849,0.68501,0.68486,0.68486,201700002.0
2006-07-30 23:30:00,0.6849,0.68504,0.68483,0.68498,263199998.0
2006-07-30 23:31:00,0.6849,0.68497,0.68483,0.68497,95900002.0
2006-07-30 23:32:00,0.68502,0.68504,0.68482,0.68496,157099999.0
2006-07-30 23:33:00,0.68504,0.68504,0.6848,0.685,181699996.0
2006-07-30 23:34:00,0.6849,0.68501,0.6848,0.68496,156400001.0
2006-07-30 23:35:00,0.68462,0.68485,0.68462,0.68485,236899994.0
2006-07-30 23:36:00,0.68486,0.68486,0.68481,0.68481,98299999.0
2006-07-30 23:37:00,0.68487,0.68487,0.68484,0.68487,71800000.0
2006-07-30 23:38:00,0.6848,0.68487,0.6848,0.68482,182000003.0
2006-07-30 23:39:00,0.68485,0.68487,0.68482,0.68485,118800000.0
2006-07-30 23:40:00,0.68491,0.68492,0.68491,0.68492,5700000.0
2006-07-30 23:41:00,0.68495,0.68495,0.68487,0.6849,137499997.0
2006-07-30 23:42:00,0.68493,0.68494,0.68488,0.68492,66799999.0
2006-07-30 23:43:00,0.68495,0.68495,0.6849,0.68492,73100002.0
2006-07-30 23:44:00,0.68496,0.68499,0.68496,0.68499,84800001.0
2006-07-30 23:45:00,0.68502,0.68505,0.68502,0.68505,66299998.0
2006-07-30 23:46:00,0.68505,0.68505,0.68505,0.68505,73599998.0
2006-07-30 23:47:00,0.68503,0.68503,0.685,0.685,29500000.0
2006-07-30 23:48:00,0.68498,0.68499,0.68492,0.68492,138400001.0
2006-07-30 23:49:00,0.68492,0.68498,0.68491,0.68491,115200004.0
2006-07-30 23:50:00,0.6849,0.6849,0.6849,0.6849,60799999.0
2006-07-30 23:51:00,0.68493,0.68493,0.68487,0.68487,18600001.0
2006-07-30 23:52:00,0.68483,0.68493,0.68483,0.68493,113300003.0
2006-07-30 23:53:00,0.6849,0.68495,0.68488,0.68491,215000001.0
2006-07-30 23:54:00,0.68495,0.68495,0.68485,0.68485,201000004.0
2006-07-30 23:55:00,0.68491,0.68495,0.68487,0.68495,183500001.0
2006-07-30 23:56:00,0.68493,0.68495,0.6849,0.68492,209800003.0
2006-07-30 23:57:00,0.68495,0.68498,0.68492,0.68492,141899999.0
2006-07-30 23:58:00,0.68497,0.68498,0.68468,0.68494,114099999.0
2006-07-30 23:59:00,0.68492,0.68493,0.6849,0.68491,106300001.0
2006-07-31 00:00:00,0.68488,0.68493,0.68487,0.6849,263100000.0
2006-07-31 00:01:00,0.68496,0.68507,0.68496,0.68507,181399997.0
2006-07-31 00:02:00,0.68499,0.68506,0.68499,0.68506,148099995.0
2006-07-31 00:03:00,0.68504,0.68504,0.68501,0.68501,25500001.0
2006-07-31 00:04:00,0.68495,0.68495,0.68495,0.68495,72699997.0
2006-07-31 00:05:00,0.68492,0.68492,0.6849,0.68491,133700003.0
2006-07-31 00:06:00,0.68491,0.68507,0.68491,0.68496,146999999.0
2006-07-31 00:07:00,0.68492,0.68495,0.6849,0.6849,84499999.0
2006-07-31 00:08:00,0.68491,0.68495,0.68488,0.68488,147599999.0
2006-07-31 00:09:00,0.6849,0.6849,0.68487,0.68487,87799999.0
2006-07-31 00:10:00,0.6849,0.6849,0.68485,0.68485,73799999.0
2006-07-31 00:11:00,0.6849,0.6849,0.68483,0.68483,39200000.0
2006-07-31 00:12:00,0.68485,0.68485,0.68485,0.68485,24700001.0
2006-07-31 00:13:00,0.68487,0.6849,0.68487,0.6849,62400000.0
2006-07-31 00:14:00,0.68495,0.68495,0.68489,0.68489,158499998.0
2006-07-31 00:15:00,0.68489,0.68497,0.68489,0.68492,39900000.0
2006-07-31 00:16:00,0.68489,0.68493,0.68489,0.68493,225799998.0
2006-07-31 00:17:00,0.68495,0.68495,0.68493,0.68493,182100002.0
2006-07-31 00:18:00,0.6849,0.6852,0.6849,0.6852,165100001.0
2006-07-31 00:19:00,0.68525,0.68525,0.6852,0.6852,37500001.0
2006-07-31 00:20:00,0.68522,0.68525,0.68522,0.68525,60699999.0
2006-07-31 00:21:00,0.68525,0.68525,0.68522,0.68522,57800002.0
2006-07-31 00:22:00,0.68522,0.68528,0.6852,0.68528,128100002.0
2006-07-31 00:23:00,0.68525,0.68525,0.68523,0.68523,25100000.0
2006-07-31 00:24:00,0.68523,0.68523,0.68505,0.68505,135699999.0
2006-07-31 00:25:00,0.685,0.68502,0.68497,0.68497,39800000.0
2006-07-31 00:26:00,0.68501,0.68505,0.685,0.68505,107699998.0
2006-07-31 00:27:00,0.68504,0.68505,0.68492,0.68502,145700002.0
2006-07-31 00:28:00,0.68503,0.68503,0.68494,0.68494,83899999.0
2006-07-31 00:29:00,0.68495,0.68495,0.68488,0.68488,177200004.0
2006-07-31 00:30:00,0.68495,0.68495,0.6849,0.68493,38400000.0
2006-07-31 00:31:00,0.68491,0.68497,0.68491,0.68496,118100004.0
2006-07-31 00:32:00,0.68496,0.68505,0.68496,0.68505,133500001.0
2006-07-31 00:33:00,0.685,0.68504,0.68498,0.68502,165200004.0
2006-07-31 00:34:00,0.68495,0.685,0.68494,0.68495,96899998.0
2006-07-31 00:35:00,0.6849,0.68497,0.6849,0.68497,204499998.0
2006-07-31 00:36:00,0.68491,0.68491,0.68489,0.68489,73400002.0
2006-07-31 00:37:00,0.6849,0.6849,0.68487,0.68487,29500001.0
2006-07-31 00:38:00,0.68484,0.68487,0.68483,0.68487,66200000.0
2006-07-31 00:39:00,0.68485,0.6849,0.68485,0.6849,97700001.0
2006-07-31 00:40:00,0.68492,0.68493,0.68486,0.68487,130500003.0
2006-07-31 00:41:00,0.68485,0.68493,0.68485,0.6849,182800000.0
2006-07-31 00:42:00,0.68487,0.68487,0.68487,0.68487,8100000.0
2006-07-31 00:43:00,0.68483,0.68487,0.68483,0.68487,8000000.0
2006-07-31 00:44:00,0.68488,0.68488,0.68475,0.68485,95399998.0
2006-07-31 00:45:00,0.68489,0.68489,0.68484,0.68484,102299997.0
2006-07-31 00:46:00,0.68487,0.6849,0.68483,0.68483,139099998.0
2006-07-31 00:47:00,0.6848,0.68483,0.68478,0.68483,71800002.0
2006-07-31 00:48:00,0.68482,0.68482,0.68478,0.68478,132099997.0
2006-07-31 00:49:00,0.68483,0.68483,0.68475,0.68475,94100002.0
2006-07-31 00:50:00,0.6848,0.6848,0.68475,0.68475,21600000.0
2006-07-31 00:51:00,0.68483,0.68483,0.68474,0.68482,230300000.0
2006-07-31 00:52:00,0.68479,0.68484,0.68479,0.6848,114200002.0
2006-07-31 00:53:00,0.6848,0.68481,0.68477,0.68479,112300000.0
2006-07-31 00:54:00,0.68482,0.68483,0.68477,0.68477,161400000.0
2006-07-31 00:55:00,0.68481,0.68483,0.68478,0.68478,208599996.0
2006-07-31 00:56:00,0.68475,0.68482,0.68472,0.6848,118100002.0
2006-07-31 00:57:00,0.6848,0.68485,0.68472,0.68485,101700000.0
2006-07-31 00:58:00,0.68485,0.68492,0.68484,0.68492,131800001.0
2006-07-31 00:59:00,0.68492,0.68507,0.68492,0.68505,69800001.0
2006-07-31 01:00:00,0.68502,0.68507,0.68502,0.68505,67200001.0
2006-07-31 01:01:00,0.68504,0.68504,0.68497,0.68498,79000002.0
2006-07-31 01:02:00,0.68501,0.68501,0.68499,0.68499,73399997.0
2006-07-31 01:03:00,0.68497,0.68499,0.68492,0.68493,268799997.0
2006-07-31 01:04:00,0.68497,0.68504,0.68497,0.68504,107799997.0
2006-07-31 01:05:00,0.68501,0.68511,0.68498,0.68511,35700000.0
2006-07-31 01:06:00,0.68515,0.68515,0.68512,0.68515,148100002.0
2006-07-31 01:07:00,0.68521,0.68521,0.68512,0.68512,21600000.0
2006-07-31 01:08:00,0.68517,0.6852,0.68514,0.68518,130400001.0
2006-07-31 01:09:00,0.68518,0.68518,0.6851,0.68513,152000000.0
2006-07-31 01:10:00,0.68515,0.68517,0.68504,0.68505,336400002.0
2006-07-31 01:11:00,0.68504,0.6851,0.68504,0.68506,118899999.0
2006-07-31 01:12:00,0.68501,0.68506,0.685,0.68503,129999998.0
2006-07-31 01:13:00,0.68503,0.68507,0.68503,0.68505,65700002.0
2006-07-31 01:14:00,0.685,0.68504,0.685,0.68503,179100001.0
2006-07-31 01:15:00,0.685,0.68505,0.685,0.68503,103400002.0
2006-07-31 01:16:00,0.68501,0.68505,0.68498,0.68505,100600001.0
2006-07-31 01:17:00,0.68505,0.68505,0.68502,0.68502,60600000.0
2006-07-31 01:18:00,0.68498,0.68502,0.68498,0.68502,39800001.0
2006-07-31 01:19:00,0.68502,0.68506,0.685,0.68501,207099995.0
2006-07-31 01:20:00,0.685,0.685,0.68495,0.685,178699999.0
2006-07-31 01:21:00,0.68498,0.685,0.68498,0.685,86000002.0
2006-07-31 01:22:00,0.68497,0.68501,0.68495,0.68499,218100000.0
2006-07-31 01:23:00,0.68498,0.68498,0.68495,0.68495,20699999.0
2006-07-31 01:24:00,0.68497,0.68501,0.68497,0.68501,39000000.0
2006-07-31 01:25:00,0.68499,0.68508,0.68499,0.68502,179400000.0
2006-07-31 01:26:00,0.68503,0.68503,0.68498,0.68499,91200001.0
2006-07-31 01:27:00,0.68505,0.68505,0.685,0.685,206300006.0
2006-07-31 01:28:00,0.68508,0.68508,0.68503,0.68503,133700000.0
2006-07-31 01:29:00,0.68505,0.68505,0.68501,0.68502,79800000.0
2006-07-31 01:30:00,0.68498,0.685,0.68498,0.685,78899997.0
2006-07-31 01:31:00,0.68499,0.68504,0.68499,0.68502,81600001.0
2006-07-31 01:32:00,0.68502,0.68511,0.68502,0.68511,63000002.0
2006-07-31 01:33:00,0.68507,0.6851,0.68507,0.68507,41099999.0
2006-07-31 01:34:00,0.6851,0.6851,0.68507,0.68507,113500001.0
2006-07-31 01:35:00,0.68508,0.6851,0.68505,0.68505,161699998.0
2006-07-31 01:36:00,0.68512,0.68514,0.68507,0.68507,97400001.0
2006-07-31 01:37:00,0.6851,0.6851,0.68507,0.6851,118999998.0
2006-07-31 01:38:00,0.68507,0.68512,0.68502,0.68507,98900001.0
2006-07-31 01:39:00,0.6851,0.6851,0.68504,0.68508,103800004.0
2006-07-31 01:40:00,0.68504,0.68509,0.68504,0.68507,190600002.0
2006-07-31 01:41:00,0.68509,0.6852,0.68509,0.68513,202899999.0
2006-07-31 01:42:00,0.68512,0.68514,0.68507,0.68512,182999997.0
2006-07-31 01:43:00,0.68515,0.68515,0.68513,0.68513,12900000.0
2006-07-31 01:44:00,0.68515,0.68515,0.6851,0.68512,130100002.0
2006-07-31 01:45:00,0.68514,0.68514,0.68507,0.6851,150299998.0
2006-07-31 01:46:00,0.68512,0.68514,0.68506,0.68506,63499999.0
2006-07-31 01:47:00,0.68508,0.68513,0.68508,0.68513,91799998.0
2006-07-31 01:48:00,0.68506,0.68508,0.68504,0.68505,165999997.0
2006-07-31 01:49:00,0.68499,0.68499,0.68494,0.68495,70200000.0
2006-07-31 01:50:00,0.68495,0.68506,0.68495,0.68496,253399999.0
2006-07-31 01:51:00,0.685,0.68507,0.68496,0.685,164700001.0
2006-07-31 01:52:00,0.685,0.68505,0.685,0.68505,28000000.0
2006-07-31 01:53:00,0.68504,0.68512,0.68503,0.68503,144499999.0
2006-07-31 01:54:00,0.68497,0.685,0.68488,0.68497,104800000.0
2006-07-31 01:55:00,0.68497,0.68498,0.68493,0.68497,82000001.0
2006-07-31 01:56:00,0.68501,0.68504,0.685,0.68503,210899998.0
2006-07-31 01:57:00,0.68495,0.68495,0.68477,0.6848,68400001.0
2006-07-31 01:58:00,0.68478,0.68484,0.68478,0.68484,60500001.0
2006-07-31 01:59:00,0.68484,0.68485,0.68481,0.68485,75600000.0
2006-07-31 02:00:00,0.68483,0.68485,0.68478,0.68478,123800001.0
2006-07-31 02:01:00,0.68485,0.68485,0.68477,0.6848,161100004.0
2006-07-31 02:02:00,0.68479,0.68487,0.68479,0.68482,179399999.0
2006-07-31 02:03:00,0.68479,0.68483,0.68479,0.68483,76799999.0
2006-07-31 02:04:00,0.68485,0.68486,0.68472,0.68481,197899999.0
2006-07-31 02:05:00,0.68487,0.68487,0.68479,0.68486,254999997.0
2006-07-31 02:06:00,0.68482,0.68485,0.68477,0.68479,100400003.0
2006-07-31 02:07:00,0.68483,0.68485,0.68477,0.68478,152399998.0
2006-07-31 02:08:00,0.68476,0.68481,0.68475,0.68475,303100003.0
2006-07-31 02:09:00,0.6848,0.6848,0.68471,0.68473,83999999.0
2006-07-31 02:10:00,0.68471,0.68472,0.68467,0.68467,90199996.0
2006-07-31 02:11:00,0.68469,0.68473,0.68466,0.68473,145899997.0
2006-07-31 02:12:00,0.68459,0.68459,0.68458,0.68458,42300002.0
2006-07-31 02:13:00,0.68455,0.68465,0.68455,0.68465,126800000.0
2006-07-31 02:14:00,0.68457,0.68463,0.68457,0.68458,35099999.0
2006-07-31 02:15:00,0.68458,0.6847,0.68456,0.68469,115900000.0
2006-07-31 02:16:00,0.68471,0.68475,0.68466,0.68469,114599999.0
2006-07-31 02:17:00,0.68465,0.68471,0.68465,0.68471,220300000.0
2006-07-31 02:18:00,0.6848,0.68483,0.68478,0.68478,183700001.0
2006-07-31 02:19:00,0.68478,0.68478,0.68472,0.68478,180900000.0
2006-07-31 02:20:00,0.68477,0.68483,0.68477,0.6848,95600001.0
2006-07-31 02:21:00,0.68473,0.68474,0.68473,0.68474,71799999.0
2006-07-31 02:22:00,0.68472,0.68475,0.68467,0.68469,70199999.0
2006-07-31 02:23:00,0.68469,0.6847,0.68463,0.6847,116599999.0
2006-07-31 02:24:00,0.68473,0.68476,0.68464,0.68471,151900000.0
2006-07-31 02:25:00,0.68474,0.68475,0.68467,0.68471,102299999.0
2006-07-31 02:26:00,0.68468,0.68468,0.68457,0.68462,79000001.0
2006-07-31 02:27:00,0.68461,0.68467,0.68449,0.68449,198700001.0
2006-07-31 02:28:00,0.68456,0.68462,0.68452,0.68452,182400003.0
2006-07-31 02:29:00,0.68455,0.68459,0.68454,0.68456,137899995.0
2006-07-31 02:30:00,0.68451,0.68456,0.6845,0.68453,126500003.0
2006-07-31 02:31:00,0.6845,0.68468,0.6845,0.68463,243500000.0
2006-07-31 02:32:00,0.68461,0.68461,0.68451,0.68454,80899999.0
2006-07-31 02:33:00,0.68458,0.68471,0.68458,0.68471,145399998.0
2006-07-31 02:34:00,0.68472,0.68473,0.68467,0.68467,96399997.0
2006-07-31 02:35:00,0.68467,0.68468,0.68467,0.68468,43899998.0
2006-07-31 02:36:00,0.68473,0.68473,0.68466,0.68468,306399997.0
2006-07-31 02:37:00,0.68467,0.68467,0.68461,0.68462,117200001.0
2006-07-31 02:38:00,0.68462,0.68462,0.68457,0.6846,123100004.0
2006-07-31 02:39:00,0.6846,0.68462,0.68456,0.68456,122499995.0
2006-07-31 02:40:00,0.68465,0.68465,0.68457,0.68461,98099999.0
2006-07-31 02:41:00,0.68454,0.68468,0.68454,0.68462,91200000.0
2006-07-31 02:42:00,0.68456,0.68465,0.68456,0.68458,86800002.0
2006-07-31 02:43:00,0.68464,0.68469,0.6846,0.68462,111600001.0
2006-07-31 02:44:00,0.68457,0.68462,0.68457,0.6846,164300000.0
2006-07-31 02:45:00,0.68455,0.68459,0.68455,0.68458,92100001.0
2006-07-31 02:46:00,0.6846,0.6846,0.68455,0.68457,166099998.0
2006-07-31 02:47:00,0.68459,0.6846,0.68459,0.6846,35400000.0
2006-07-31 02:48:00,0.68462,0.68463,0.6846,0.6846,43100000.0
2006-07-31 02:49:00,0.68463,0.68463,0.68455,0.68458,143000001.0
2006-07-31 02:50:00,0.6846,0.68471,0.6846,0.6847,142300001.0
2006-07-31 02:51:00,0.6847,0.68474,0.6847,0.68474,126999999.0
2006-07-31 02:52:00,0.68477,0.68485,0.68477,0.68485,143500004.0
2006-07-31 02:53:00,0.68478,0.68478,0.68462,0.68472,134399998.0
2006-07-31 02:54:00,0.68475,0.68477,0.6847,0.6847,226600006.0
2006-07-31 02:55:00,0.68465,0.68472,0.68457,0.68462,190999998.0
2006-07-31 02:56:00,0.68461,0.68468,0.68459,0.68468,161599999.0
2006-07-31 02:57:00,0.68462,0.68464,0.68458,0.68458,62200000.0
2006-07-31 02:58:00,0.68457,0.6846,0.68454,0.68454,53400000.0
2006-07-31 02:59:00,0.68448,0.6845,0.68445,0.68448,76400001.0
2006-07-31 03:00:00,0.6845,0.68451,0.68443,0.68451,119000003.0
2006-07-31 03:01:00,0.68452,0.68459,0.68452,0.68457,106000000.0
2006-07-31 03:02:00,0.68461,0.68465,0.68458,0.68458,112800000.0
2006-07-31 03:03:00,0.68455,0.68466,0.68455,0.68462,178499997.0
2006-07-31 03:04:00,0.68462,0.68471,0.6846,0.6846,314599999.0
2006-07-31 03:05:00,0.68463,0.68471,0.68458,0.68471,80299999.0
2006-07-31 03:06:00,0.68477,0.68477,0.68466,0.68475,111799999.0
2006-07-31 03:07:00,0.68472,0.6848,0.68472,0.6848,115200000.0
2006-07-31 03:08:00,0.68474,0.68474,0.68466,0.68468,108099998.0
2006-07-31 03:09:00,0.68472,0.68477,0.6847,0.6847,115100003.0
2006-07-31 03:10:00,0.68472,0.68472,0.68466,0.6847,165899996.0
2006-07-31 03:11:00,0.68462,0.68462,0.68458,0.68458,85800001.0
2006-07-31 03:12:00,0.68459,0.68462,0.68456,0.68458,170400000.0
2006-07-31 03:13:00,0.68458,0.6846,0.68457,0.6846,213999999.0
2006-07-31 03:14:00,0.68462,0.68462,0.6846,0.6846,62400002.0
2006-07-31 03:15:00,0.68461,0.68463,0.68458,0.68463,98499999.0
2006-07-31 03:16:00,0.68463,0.68463,0.68441,0.68448,120799998.0
2006-07-31 03:17:00,0.68457,0.6846,0.68455,0.6846,90100002.0
2006-07-31 03:18:00,0.68462,0.68467,0.6846,0.68467,108299998.0
2006-07-31 03:19:00,0.68462,0.68462,0.68456,0.68459,163100001.0
2006-07-31 03:20:00,0.6846,0.6846,0.68455,0.68455,27900001.0
2006-07-31 03:21:00,0.68458,0.68458,0.6845,0.68452,79099999.0
2006-07-31 03:22:00,0.68454,0.68458,0.6845,0.6845,63900001.0
2006-07-31 03:23:00,0.68457,0.68457,0.68455,0.68455,32700000.0
2006-07-31 03:24:00,0.68458,0.68458,0.68446,0.68454,200799999.0
2006-07-31 03:25:00,0.68457,0.68462,0.68452,0.68457,254800003.0
2006-07-31 03:26:00,0.68457,0.6846,0.68446,0.68449,172200000.0
2006-07-31 03:27:00,0.6845,0.6845,0.6845,0.6845,54500000.0
2006-07-31 03:28:00,0.68448,0.68448,0.68448,0.68448,18299999.0
2006-07-31 03:29:00,0.68448,0.68453,0.68448,0.68453,62400000.0
2006-07-31 03:30:00,0.68448,0.68448,0.6844,0.6844,78200001.0
2006-07-31 03:31:00,0.68445,0.68448,0.68443,0.68447,136799999.0
2006-07-31 03:32:00,0.68445,0.68454,0.68445,0.68453,129599996.0
2006-07-31 03:33:00,0.6844,0.68447,0.6844,0.68447,24700001.0
2006-07-31 03:34:00,0.68445,0.68445,0.68438,0.68443,196700002.0
2006-07-31 03:35:00,0.68443,0.68445,0.68442,0.68445,165999998.0
2006-07-31 03:36:00,0.68447,0.68448,0.68441,0.68441,145499998.0
2006-07-31 03:37:00,0.68446,0.68452,0.68443,0.68443,160699998.0
2006-07-31 03:38:00,0.68448,0.68449,0.68445,0.68445,196499999.0
2006-07-31 03:39:00,0.68442,0.68443,0.68442,0.68443,50400001.0
2006-07-31 03:40:00,0.68439,0.68448,0.68439,0.68446,24800000.0
2006-07-31 03:41:00,0.68447,0.68448,0.68447,0.68448,31899999.0
2006-07-31 03:42:00,0.68451,0.68453,0.68449,0.68451,103600002.0
2006-07-31 03:43:00,0.68448,0.68455,0.68448,0.68451,87300001.0
2006-07-31 03:44:00,0.68444,0.6845,0.68443,0.68443,166999997.0
2006-07-31 03:45:00,0.68442,0.68445,0.68442,0.68445,59300002.0
2006-07-31 03:46:00,0.68442,0.68442,0.68442,0.68442,3000000.0
2006-07-31 03:47:00,0.68442,0.68442,0.68442,0.68442,10400000.0
2006-07-31 03:48:00,0.68444,0.68451,0.68444,0.68451,7200000.0
2006-07-31 03:49:00,0.68448,0.68448,0.68441,0.68443,107099999.0
2006-07-31 03:50:00,0.68438,0.6845,0.68438,0.6845,72999997.0
2006-07-31 03:51:00,0.68446,0.68447,0.68446,0.68447,47399999.0
2006-07-31 03:52:00,0.6845,0.6845,0.68448,0.68448,15200000.0
2006-07-31 03:53:00,0.68453,0.68453,0.68446,0.68446,95599999.0
2006-07-31 03:54:00,0.68442,0.68446,0.68437,0.68443,103500000.0
2006-07-31 03:55:00,0.68443,0.68445,0.68443,0.68443,117500000.0
2006-07-31 03:56:00,0.68445,0.68445,0.68437,0.68437,10100000.0
2006-07-31 03:57:00,0.68442,0.68444,0.68439,0.68444,87899997.0
2006-07-31 03:58:00,0.68436,0.68446,0.68436,0.68442,199400002.0
2006-07-31 03:59:00,0.68442,0.68442,0.68433,0.68433,23500001.0
2006-07-31 04:00:00,0.68436,0.68443,0.68436,0.68441,70100000.0
2006-07-31 04:01:00,0.6844,0.68448,0.6844,0.68448,142200000.0
2006-07-31 04:02:00,0.68447,0.68458,0.68443,0.68457,272299999.0
2006-07-31 04:03:00,0.6846,0.6846,0.68453,0.68456,91700000.0
2006-07-31 04:04:00,0.68458,0.6846,0.68452,0.68455,110099996.0
2006-07-31 04:05:00,0.68453,0.68453,0.68448,0.68448,43900000.0
2006-07-31 04:06:00,0.68453,0.68453,0.68448,0.68448,52399998.0
2006-07-31 04:07:00,0.68448,0.68449,0.68443,0.68444,100800001.0
2006-07-31 04:08:00,0.68447,0.68447,0.68437,0.68442,197499999.0
2006-07-31 04:09:00,0.68445,0.68445,0.68445,0.68445,35900001.0
2006-07-31 04:10:00,0.68442,0.68448,0.68442,0.68445,87799999.0
2006-07-31 04:11:00,0.68443,0.68443,0.6843,0.6843,183499999.0
2006-07-31 04:12:00,0.68436,0.6844,0.68436,0.6844,35100000.0
2006-07-31 04:13:00,0.68442,0.68452,0.68442,0.68452,58299998.0
2006-07-31 04:14:00,0.68452,0.68452,0.68451,0.68451,60799999.0
2006-07-31 04:15:00,0.68454,0.68463,0.68453,0.68459,235299998.0
2006-07-31 04:16:00,0.6846,0.68463,0.6846,0.68463,76799999.0
2006-07-31 04:17:00,0.68465,0.68465,0.68459,0.68462,122200001.0
2006-07-31 04:18:00,0.68465,0.68465,0.68465,0.68465,31000000.0
2006-07-31 04:19:00,0.68463,0.68465,0.68462,0.68462,224400001.0
2006-07-31 04:20:00,0.68462,0.68467,0.68462,0.68465,60600001.0
2006-07-31 04:21:00,0.68466,0.68467,0.68466,0.68467,15800000.0
2006-07-31 04:22:00,0.68466,0.6847,0.68461,0.68463,221299998.0
2006-07-31 04:23:00,0.68467,0.68467,0.68467,0.68467,12700000.0
2006-07-31 04:24:00,0.68461,0.6847,0.68461,0.68466,101300001.0
2006-07-31 04:25:00,0.68465,0.68465,0.68465,0.68465,74400002.0
2006-07-31 04:26:00,0.68463,0.68469,0.68463,0.68466,117299996.0
2006-07-31 04:27:00,0.68465,0.68465,0.68457,0.68465,141499996.0
2006-07-31 04:28:00,0.68456,0.68458,0.68451,0.68451,48599999.0
2006-07-31 04:29:00,0.68454,0.68458,0.68454,0.68454,106999997.0
2006-07-31 04:30:00,0.68453,0.68458,0.68452,0.68453,141900002.0
2006-07-31 04:31:00,0.68453,0.68454,0.68448,0.68453,194599999.0
2006-07-31 04:32:00,0.68457,0.68461,0.68454,0.68457,149500001.0
2006-07-31 04:33:00,0.68455,0.68455,0.68455,0.68455,800000.0
2006-07-31 04:34:00,0.68452,0.68456,0.68448,0.68456,47200001.0
2006-07-31 04:35:00,0.68458,0.68459,0.68455,0.68456,134100000.0
2006-07-31 04:36:00,0.68456,0.68457,0.68444,0.68455,162299999.0
2006-07-31 04:37:00,0.68453,0.68458,0.68448,0.68455,333500001.0
2006-07-31 04:38:00,0.68456,0.68456,0.68452,0.68454,94299997.0
2006-07-31 04:39:00,0.68449,0.6845,0.68442,0.68445,91399999.0
2006-07-31 04:40:00,0.6845,0.6845,0.68448,0.68448,9500000.0
2006-07-31 04:41:00,0.68449,0.68449,0.68441,0.68446,64400001.0
2006-07-31 04:42:00,0.68452,0.68452,0.68445,0.6845,25500000.0
2006-07-31 04:43:00,0.68447,0.68449,0.68443,0.68443,55400001.0
2006-07-31 04:44:00,0.6844,0.6845,0.6844,0.6845,164199999.0
2006-07-31 04:45:00,0.68444,0.68449,0.68442,0.68442,132000004.0
2006-07-31 04:46:00,0.68439,0.68441,0.68439,0.68441,76899997.0
2006-07-31 04:47:00,0.68438,0.68438,0.68431,0.68432,63300000.0
2006-07-31 04:48:00,0.68431,0.68432,0.68424,0.6843,326299997.0
2006-07-31 04:49:00,0.68427,0.68431,0.68425,0.68426,150499997.0
2006-07-31 04:50:00,0.68423,0.68425,0.68418,0.68422,55500001.0
2006-07-31 04:51:00,0.68422,0.68422,0.68422,0.68422,61699999.0
2006-07-31 04:52:00,0.68424,0.68428,0.68424,0.68428,47899998.0
2006-07-31 04:53:00,0.68426,0.68426,0.68417,0.68421,144500001.0
2006-07-31 04:54:00,0.68415,0.68421,0.68415,0.68417,225499999.0
2006-07-31 04:55:00,0.68415,0.68419,0.68412,0.68416,190599997.0
2006-07-31 04:56:00,0.68413,0.68423,0.68413,0.68423,76600000.0
2006-07-31 04:57:00,0.68413,0.68417,0.68413,0.68417,17500000.0
2006-07-31 04:58:00,0.68408,0.68414,0.68408,0.6841,101300001.0
2006-07-31 04:59:00,0.68412,0.68413,0.6841,0.6841,56000001.0
2006-07-31 05:00:00,0.6841,0.68412,0.6841,0.6841,78300001.0
2006-07-31 05:01:00,0.68405,0.68417,0.68405,0.68417,115600001.0
2006-07-31 05:02:00,0.68421,0.68422,0.68417,0.6842,256900003.0
2006-07-31 05:03:00,0.68421,0.68421,0.68414,0.68416,98299998.0
2006-07-31 05:04:00,0.68419,0.68421,0.68415,0.68421,101400000.0
2006-07-31 05:05:00,0.68423,0.68423,0.68415,0.6842,86000000.0
2006-07-31 05:06:00,0.68422,0.68424,0.68418,0.68418,137600002.0
2006-07-31 05:07:00,0.68415,0.6842,0.68414,0.68417,159499998.0
2006-07-31 05:08:00,0.68418,0.68424,0.68418,0.68419,116299999.0
2006-07-31 05:09:00,0.68421,0.68426,0.68419,0.68425,127699999.0
2006-07-31 05:10:00,0.68417,0.68418,0.68417,0.68418,43000000.0
2006-07-31 05:11:00,0.68418,0.6842,0.68415,0.68415,92500001.0
2006-07-31 05:12:00,0.68423,0.68423,0.68418,0.68418,75200001.0
2006-07-31 05:13:00,0.6842,0.6842,0.68415,0.6842,146200000.0
2006-07-31 05:14:00,0.6842,0.6842,0.68413,0.68417,91399999.0
2006-07-31 05:15:00,0.68416,0.68416,0.68414,0.68414,120599999.0
2006-07-31 05:16:00,0.6842,0.6842,0.6841,0.68415,125800000.0
2006-07-31 05:17:00,0.68412,0.68417,0.68412,0.68415,131799999.0
2006-07-31 05:18:00,0.68412,0.68418,0.6841,0.6841,178500004.0
2006-07-31 05:19:00,0.68419,0.68421,0.68419,0.68421,35299999.0
2006-07-31 05:20:00,0.68421,0.68421,0.68417,0.68421,129200000.0
2006-07-31 05:21:00,0.68424,0.68424,0.6842,0.68422,151499997.0
2006-07-31 05:22:00,0.68427,0.68428,0.68425,0.68425,128599996.0
2006-07-31 05:23:00,0.68422,0.68429,0.6842,0.68429,145999999.0
2006-07-31 05:24:00,0.68426,0.68429,0.68421,0.68421,168999998.0
2006-07-31 05:25:00,0.68426,0.68426,0.68417,0.68422,96499999.0
2006-07-31 05:26:00,0.6842,0.68421,0.6841,0.68415,78900001.0
2006-07-31 05:27:00,0.68412,0.68412,0.68403,0.68405,232500002.0
2006-07-31 05:28:00,0.68403,0.68408,0.684,0.684,156299997.0
2006-07-31 05:29:00,0.68404,0.68404,0.68399,0.68399,118899999.0
2006-07-31 05:30:00,0.684,0.68409,0.684,0.684,118899999.0
2006-07-31 05:31:00,0.68405,0.68412,0.684,0.684,90699998.0
2006-07-31 05:32:00,0.68395,0.684,0.68395,0.68397,245800000.0
2006-07-31 05:33:00,0.68396,0.68412,0.68396,0.68399,86600002.0
2006-07-31 05:34:00,0.68397,0.68405,0.68392,0.68395,110200000.0
2006-07-31 05:35:00,0.68395,0.68397,0.68392,0.68392,68799999.0
2006-07-31 05:36:00,0.68392,0.68397,0.6839,0.6839,145499999.0
2006-07-31 05:37:00,0.6839,0.68395,0.6839,0.68395,101499998.0
2006-07-31 05:38:00,0.68405,0.6841,0.68397,0.68409,159400000.0
2006-07-31 05:39:00,0.68408,0.68408,0.68398,0.68405,101100003.0
2006-07-31 05:40:00,0.68404,0.68409,0.68403,0.68405,211899995.0
2006-07-31 05:41:00,0.68405,0.6841,0.68405,0.6841,103399999.0
2006-07-31 05:42:00,0.68406,0.68413,0.68406,0.68413,66799998.0
2006-07-31 05:43:00,0.68415,0.68415,0.68411,0.68411,16700000.0
2006-07-31 05:44:00,0.68425,0.68428,0.68424,0.68425,164700002.0
2006-07-31 05:45:00,0.6842,0.6842,0.68413,0.68413,129800000.0
2006-07-31 05:46:00,0.68414,0.68422,0.68414,0.6842,240300002.0
2006-07-31 05:47:00,0.68414,0.68415,0.68407,0.68415,335299999.0
2006-07-31 05:48:00,0.68416,0.68416,0.68415,0.68415,1700000.0
2006-07-31 05:49:00,0.68417,0.68422,0.68415,0.68415,149000002.0
2006-07-31 05:50:00,0.68419,0.68419,0.68413,0.68419,130799998.0
2006-07-31 05:51:00,0.68425,0.68425,0.68418,0.68422,190599999.0
2006-07-31 05:52:00,0.6842,0.68424,0.68416,0.68422,212700000.0
2006-07-31 05:53:00,0.6842,0.68423,0.68419,0.68419,75800001.0
2006-07-31 05:54:00,0.68417,0.68423,0.68417,0.6842,59000000.0
2006-07-31 05:55:00,0.68419,0.68419,0.68413,0.68413,127900002.0
2006-07-31 05:56:00,0.68414,0.68419,0.68412,0.68413,182800006.0
2006-07-31 05:57:00,0.68413,0.68425,0.68413,0.68423,102000002.0
2006-07-31 05:58:00,0.68423,0.68423,0.68417,0.68417,55899999.0
2006-07-31 05:59:00,0.68419,0.68421,0.68415,0.68415,139299997.0
2006-07-31 06:00:00,0.68414,0.68419,0.68414,0.68415,110400002.0
2006-07-31 06:01:00,0.68414,0.68418,0.6841,0.68415,264499998.0
2006-07-31 06:02:00,0.68417,0.68418,0.68413,0.68413,75800000.0
2006-07-31 06:03:00,0.68416,0.6842,0.68416,0.68417,87900000.0
2006-07-31 06:04:00,0.68415,0.68415,0.68412,0.68412,52599998.0
2006-07-31 06:05:00,0.68414,0.68419,0.68412,0.68415,144800002.0
2006-07-31 06:06:00,0.6841,0.68417,0.6841,0.68416,107000001.0
2006-07-31 06:07:00,0.68421,0.68429,0.6842,0.68429,221000003.0
2006-07-31 06:08:00,0.68424,0.68428,0.68419,0.68424,103699999.0
2006-07-31 06:09:00,0.68427,0.68427,0.68422,0.68422,49000001.0
2006-07-31 06:10:00,0.68418,0.68418,0.68417,0.68417,69700001.0
2006-07-31 06:11:00,0.68417,0.68417,0.68403,0.68407,205400000.0
2006-07-31 06:12:00,0.68414,0.68422,0.68414,0.68417,136600003.0
2006-07-31 06:13:00,0.68417,0.68417,0.68417,0.68417,3700000.0
2006-07-31 06:14:00,0.68415,0.6842,0.68415,0.6842,175599996.0
2006-07-31 06:15:00,0.68417,0.6842,0.68415,0.68415,29600000.0
2006-07-31 06:16:00,0.6842,0.6842,0.68415,0.6842,214299999.0
2006-07-31 06:17:00,0.68417,0.68417,0.6841,0.6841,188399996.0
2006-07-31 06:18:00,0.68412,0.68421,0.68412,0.6842,112700002.0
2006-07-31 06:19:00,0.68417,0.68423,0.68417,0.68421,128499997.0
2006-07-31 06:20:00,0.68422,0.68424,0.68418,0.68418,144700000.0
2006-07-31 06:21:00,0.6842,0.6842,0.6842,0.6842,34300000.0
2006-07-31 06:22:00,0.68418,0.68418,0.68417,0.68417,13500000.0
2006-07-31 06:23:00,0.68415,0.68415,0.68406,0.68407,75300000.0
2006-07-31 06:24:00,0.68407,0.68414,0.68405,0.6841,171700003.0
2006-07-31 06:25:00,0.68409,0.68412,0.68406,0.68406,72200000.0
2006-07-31 06:26:00,0.68406,0.68413,0.68406,0.68412,92500000.0
2006-07-31 06:27:00,0.6841,0.68413,0.68406,0.68406,91299998.0
2006-07-31 06:28:00,0.68409,0.6841,0.68409,0.68409,76499999.0
2006-07-31 06:29:00,0.68415,0.68415,0.6841,0.6841,185599998.0
2006-07-31 06:30:00,0.68409,0.6841,0.68404,0.6841,109599998.0
2006-07-31 06:31:00,0.68408,0.68412,0.68402,0.68409,134400001.0
2006-07-31 06:32:00,0.68417,0.68418,0.68417,0.68418,28800000.0
2006-07-31 06:33:00,0.68418,0.68418,0.68418,0.68418,46500000.0
2006-07-31 06:34:00,0.6842,0.68426,0.68415,0.68415,159099998.0
2006-07-31 06:35:00,0.68414,0.68421,0.68412,0.68413,136199998.0
2006-07-31 06:36:00,0.68411,0.68417,0.68411,0.68415,91100003.0
2006-07-31 06:37:00,0.68417,0.68418,0.6841,0.68418,139100001.0
2006-07-31 06:38:00,0.68412,0.68417,0.6841,0.68415,206700000.0
2006-07-31 06:39:00,0.68417,0.68422,0.68414,0.68417,159900002.0
2006-07-31 06:40:00,0.68415,0.68417,0.68412,0.68417,100499995.0
2006-07-31 06:41:00,0.68413,0.68413,0.68413,0.68413,55800000.0
2006-07-31 06:42:00,0.68409,0.68412,0.68408,0.68408,62799999.0
2006-07-31 06:43:00,0.68408,0.68415,0.68408,0.68415,108599996.0
2006-07-31 06:44:00,0.68414,0.68414,0.68405,0.68405,159300003.0
2006-07-31 06:45:00,0.68412,0.68412,0.68403,0.68403,207900000.0
2006-07-31 06:46:00,0.68406,0.68412,0.68404,0.68405,302600006.0
2006-07-31 06:47:00,0.68407,0.68414,0.68407,0.68413,104499998.0
2006-07-31 06:48:00,0.6841,0.6841,0.68409,0.68409,70800000.0
2006-07-31 06:49:00,0.68412,0.68413,0.68412,0.68413,38300000.0
2006-07-31 06:50:00,0.68417,0.68417,0.68407,0.68407,141100004.0
2006-07-31 06:51:00,0.68411,0.68411,0.68409,0.68409,35099999.0
2006-07-31 06:52:00,0.68417,0.68423,0.6841,0.6841,104699997.0
2006-07-31 06:53:00,0.68409,0.68418,0.68406,0.6841,188900002.0
2006-07-31 06:54:00,0.68413,0.68418,0.6841,0.68413,148999995.0
2006-07-31 06:55:00,0.68412,0.68418,0.6841,0.68415,207299997.0
2006-07-31 06:56:00,0.68415,0.68421,0.68414,0.68414,227199997.0
2006-07-31 06:57:00,0.6841,0.6841,0.6841,0.6841,34299999.0
2006-07-31 06:58:00,0.68415,0.68415,0.68415,0.68415,2400000.0
2006-07-31 06:59:00,0.68409,0.68412,0.68409,0.68412,110500000.0
2006-07-31 07:00:00,0.68404,0.68407,0.68403,0.68407,59199998.0
2006-07-31 07:01:00,0.68404,0.68406,0.68402,0.68402,69000000.0
2006-07-31 07:02:00,0.68404,0.68412,0.68404,0.68407,126699996.0
2006-07-31 07:03:00,0.68406,0.68406,0.68406,0.68406,51800002.0
2006-07-31 07:04:00,0.68399,0.68406,0.68399,0.68406,67399998.0
2006-07-31 07:05:00,0.68406,0.68407,0.68399,0.68401,116299999.0
2006-07-31 07:06:00,0.68404,0.68404,0.68399,0.68403,135599998.0
2006-07-31 07:07:00,0.68402,0.68402,0.68397,0.68397,58700000.0
2006-07-31 07:08:00,0.68398,0.68403,0.68398,0.68402,60799998.0
2006-07-31 07:09:00,0.684,0.684,0.6839,0.68395,212600006.0
2006-07-31 07:10:00,0.68394,0.68397,0.6839,0.68392,69900001.0
2006-07-31 07:11:00,0.68395,0.68398,0.68394,0.68395,99000003.0
2006-07-31 07:12:00,0.68392,0.68398,0.68392,0.68398,28299999.0
2006-07-31 07:13:00,0.68396,0.68398,0.68395,0.68398,109299996.0
2006-07-31 07:14:00,0.68402,0.68405,0.68395,0.68397,188500002.0
2006-07-31 07:15:00,0.68399,0.68399,0.68396,0.68399,213700002.0
2006-07-31 07:16:00,0.68401,0.68408,0.68401,0.68408,133200000.0
2006-07-31 07:17:00,0.68403,0.68403,0.68395,0.684,130299998.0
2006-07-31 07:18:00,0.68403,0.68403,0.68393,0.68396,140700002.0
2006-07-31 07:19:00,0.68397,0.68403,0.68397,0.68398,85600000.0
2006-07-31 07:20:00,0.68398,0.68399,0.68392,0.68392,99700001.0
2006-07-31 07:21:00,0.68397,0.68398,0.68394,0.68394,176800002.0
2006-07-31 07:22:00,0.68395,0.68402,0.68395,0.68402,38300000.0
2006-07-31 07:23:00,0.68396,0.68397,0.6839,0.68391,106999997.0
2006-07-31 07:24:00,0.68399,0.68403,0.68393,0.68393,74900000.0
2006-07-31 07:25:00,0.68395,0.68398,0.68395,0.68398,96000000.0
2006-07-31 07:26:00,0.68398,0.68399,0.68396,0.68399,63499999.0
2006-07-31 07:27:00,0.68399,0.68399,0.68394,0.68394,114299999.0
2006-07-31 07:28:00,0.68396,0.68398,0.68396,0.68398,31899999.0
2006-07-31 07:29:00,0.68405,0.68405,0.68398,0.684,127500001.0
2006-07-31 07:30:00,0.68399,0.68405,0.68399,0.68403,207600000.0
2006-07-31 07:31:00,0.68406,0.68406,0.684,0.68402,64999998.0
2006-07-31 07:32:00,0.68401,0.68402,0.68397,0.68402,12800000.0
2006-07-31 07:33:00,0.684,0.684,0.68398,0.68398,73499998.0
2006-07-31 07:34:00,0.68395,0.68408,0.68395,0.68408,247300002.0
2006-07-31 07:35:00,0.6841,0.6841,0.68405,0.68407,93800001.0
2006-07-31 07:36:00,0.68409,0.68413,0.68406,0.68408,227000001.0
2006-07-31 07:37:00,0.68409,0.68411,0.68397,0.68397,205400000.0
2006-07-31 07:38:00,0.68395,0.68399,0.68395,0.68399,218399997.0
2006-07-31 07:39:00,0.68398,0.68404,0.68398,0.68398,152599998.0
2006-07-31 07:40:00,0.68402,0.68402,0.68392,0.68392,135800000.0
2006-07-31 07:41:00,0.6839,0.68394,0.68389,0.68391,152399999.0
2006-07-31 07:42:00,0.6839,0.68395,0.68388,0.68391,155600000.0
2006-07-31 07:43:00,0.6839,0.684,0.68389,0.6839,122299998.0
2006-07-31 07:44:00,0.68387,0.68392,0.68387,0.68392,42900001.0
2006-07-31 07:45:00,0.6839,0.68395,0.6839,0.6839,147799994.0
2006-07-31 07:46:00,0.68391,0.68398,0.68391,0.68395,80699999.0
2006-07-31 07:47:00,0.68398,0.68398,0.68395,0.68395,90300003.0
2006-07-31 07:48:00,0.68393,0.68396,0.68392,0.68392,106199996.0
2006-07-31 07:49:00,0.68389,0.68391,0.68389,0.68391,23100000.0
2006-07-31 07:50:00,0.68397,0.68402,0.68397,0.68397,210600000.0
2006-07-31 07:51:00,0.68395,0.684,0.68395,0.68396,171500003.0
2006-07-31 07:52:00,0.68402,0.68402,0.684,0.684,15500000.0
2006-07-31 07:53:00,0.68403,0.68405,0.68396,0.68405,90699999.0
2006-07-31 07:54:00,0.68403,0.68405,0.68402,0.68402,66099999.0
2006-07-31 07:55:00,0.68407,0.68407,0.68397,0.68397,194900000.0
2006-07-31 07:56:00,0.68397,0.68413,0.68397,0.68413,140500002.0
2006-07-31 07:57:00,0.68412,0.68414,0.68409,0.68412,151899997.0
2006-07-31 07:58:00,0.68415,0.68416,0.68406,0.68414,147499998.0
2006-07-31 07:59:00,0.68418,0.68421,0.6841,0.68415,146199998.0
2006-07-31 08:00:00,0.68415,0.68442,0.68415,0.68437,207600003.0
2006-07-31 08:01:00,0.68442,0.68448,0.68436,0.68441,100700001.0
2006-07-31 08:02:00,0.68439,0.68442,0.68437,0.68439,75400001.0
2006-07-31 08:03:00,0.68439,0.68441,0.68439,0.68441,14400000.0
2006-07-31 08:04:00,0.68439,0.6844,0.68434,0.68434,86000000.0
2006-07-31 08:05:00,0.6843,0.68436,0.68423,0.68423,123600000.0
2006-07-31 08:06:00,0.68416,0.68416,0.68412,0.68412,4800000.0
2006-07-31 08:07:00,0.68405,0.6841,0.68398,0.68398,149900002.0
2006-07-31 08:08:00,0.68401,0.68402,0.68397,0.68397,136700004.0
2006-07-31 08:09:00,0.68393,0.68397,0.68391,0.68394,125799998.0
2006-07-31 08:10:00,0.68395,0.68397,0.68391,0.68395,99100003.0
2006-07-31 08:11:00,0.6839,0.68392,0.68385,0.68385,188099999.0
2006-07-31 08:12:00,0.68389,0.68389,0.68378,0.68385,129600001.0
2006-07-31 08:13:00,0.68385,0.68389,0.68378,0.68389,148400002.0
2006-07-31 08:14:00,0.68399,0.68407,0.68399,0.68407,113299996.0
2006-07-31 08:15:00,0.68406,0.68406,0.68395,0.68395,153199997.0
2006-07-31 08:16:00,0.68399,0.68402,0.68395,0.68401,180400001.0
2006-07-31 08:17:00,0.68405,0.68417,0.68405,0.68417,53500000.0
2006-07-31 08:18:00,0.68418,0.68423,0.68417,0.68417,119000003.0
2006-07-31 08:19:00,0.68417,0.68422,0.68417,0.68418,152800000.0
2006-07-31 08:20:00,0.68413,0.68417,0.68412,0.68417,18500000.0
2006-07-31 08:21:00,0.68421,0.68421,0.6841,0.6841,80599998.0
2006-07-31 08:22:00,0.68418,0.68425,0.68415,0.68415,124800000.0
2006-07-31 08:23:00,0.68413,0.68421,0.6841,0.68412,168999998.0
2006-07-31 08:24:00,0.68408,0.68416,0.68408,0.68415,173900000.0
2006-07-31 08:25:00,0.6841,0.68413,0.68409,0.68409,75000000.0
2006-07-31 08:26:00,0.68408,0.68417,0.68408,0.68415,123799996.0
2006-07-31 08:27:00,0.6841,0.68414,0.68407,0.68411,136400000.0
2006-07-31 08:28:00,0.68414,0.68419,0.68414,0.68415,105800002.0
2006-07-31 08:29:00,0.68411,0.68417,0.68407,0.68409,135000004.0
2006-07-31 08:30:00,0.68407,0.68412,0.68407,0.6841,95700002.0
2006-07-31 08:31:00,0.68409,0.68421,0.68409,0.68412,109000001.0
2006-07-31 08:32:00,0.68409,0.68426,0.68409,0.68426,102800000.0
2006-07-31 08:33:00,0.68432,0.68433,0.68421,0.68426,82700002.0
2006-07-31 08:34:00,0.68428,0.68431,0.68422,0.68426,169099999.0
2006-07-31 08:35:00,0.68426,0.68426,0.6842,0.68425,105400000.0
2006-07-31 08:36:00,0.68424,0.68434,0.68424,0.68434,126200002.0
2006-07-31 08:37:00,0.68436,0.68436,0.68428,0.68432,64100001.0
2006-07-31 08:38:00,0.68432,0.68432,0.68428,0.68428,59400000.0
2006-07-31 08:39:00,0.68427,0.68438,0.68427,0.68435,125800000.0
2006-07-31 08:40:00,0.68428,0.68432,0.68426,0.68428,150800000.0
2006-07-31 08:41:00,0.68428,0.68428,0.68427,0.68427,49500001.0
2006-07-31 08:42:00,0.68425,0.68438,0.68425,0.68438,69200000.0
2006-07-31 08:43:00,0.68437,0.6844,0.68435,0.68435,103500003.0
2006-07-31 08:44:00,0.68431,0.68444,0.68428,0.68444,124700002.0
2006-07-31 08:45:00,0.68447,0.68448,0.68441,0.68443,63200000.0
2006-07-31 08:46:00,0.68442,0.68445,0.68438,0.68445,231000000.0
2006-07-31 08:47:00,0.68444,0.6845,0.68444,0.68445,74700001.0
2006-07-31 08:48:00,0.6845,0.68458,0.6845,0.68458,50999998.0
2006-07-31 08:49:00,0.68466,0.6847,0.68457,0.68464,142399999.0
2006-07-31 08:50:00,0.68466,0.68466,0.68459,0.68459,226100002.0
2006-07-31 08:51:00,0.68464,0.68464,0.68457,0.68457,146400002.0
2006-07-31 08:52:00,0.68452,0.68453,0.68449,0.68453,190800002.0
2006-07-31 08:53:00,0.68453,0.68465,0.68453,0.6846,115699999.0
2006-07-31 08:54:00,0.68459,0.68468,0.68459,0.68465,126200004.0
2006-07-31 08:55:00,0.68463,0.6847,0.68463,0.68465,114300002.0
2006-07-31 08:56:00,0.68473,0.68484,0.68473,0.6848,198300001.0
2006-07-31 08:57:00,0.68478,0.68482,0.68474,0.68474,118999999.0
2006-07-31 08:58:00,0.68474,0.68477,0.68465,0.68465,121999999.0
2006-07-31 08:59:00,0.68458,0.68468,0.68458,0.68463,183700002.0
2006-07-31 09:00:00,0.68461,0.68463,0.68457,0.68463,155699999.0
2006-07-31 09:01:00,0.68466,0.68467,0.6846,0.68463,115600001.0
2006-07-31 09:02:00,0.68464,0.68466,0.68461,0.68466,71000000.0
2006-07-31 09:03:00,0.68471,0.68475,0.6847,0.6847,83799998.0
2006-07-31 09:04:00,0.68471,0.68473,0.68467,0.68469,155400001.0
2006-07-31 09:05:00,0.68468,0.68469,0.68459,0.68462,146200000.0
2006-07-31 09:06:00,0.68458,0.68461,0.68457,0.68457,117600002.0
2006-07-31 09:07:00,0.68458,0.6846,0.68448,0.6846,145699999.0
2006-07-31 09:08:00,0.68463,0.68467,0.68456,0.68463,189599998.0
2006-07-31 09:09:00,0.68465,0.68465,0.68453,0.68453,177100000.0
2006-07-31 09:10:00,0.68452,0.68462,0.68448,0.68462,92800000.0
2006-07-31 09:11:00,0.68462,0.68463,0.68456,0.68457,162900000.0
2006-07-31 09:12:00,0.68457,0.68457,0.68453,0.68453,105300001.0
2006-07-31 09:13:00,0.6845,0.6845,0.68449,0.68449,41800002.0
2006-07-31 09:14:00,0.68445,0.68453,0.68445,0.68453,120200003.0
2006-07-31 09:15:00,0.68451,0.68454,0.68448,0.68454,120600000.0
2006-07-31 09:16:00,0.68455,0.68468,0.68455,0.68467,152099997.0
2006-07-31 09:17:00,0.68462,0.68462,0.68454,0.68454,181299998.0
2006-07-31 09:18:00,0.68453,0.68453,0.68442,0.68442,107500001.0
2006-07-31 09:19:00,0.68443,0.68448,0.68443,0.68443,137599999.0
2006-07-31 09:20:00,0.68441,0.68447,0.6844,0.68442,129900003.0
2006-07-31 09:21:00,0.68446,0.68447,0.68439,0.68447,148800001.0
2006-07-31 09:22:00,0.68445,0.68451,0.68441,0.68451,216000000.0
2006-07-31 09:23:00,0.68449,0.68449,0.68444,0.68449,74500001.0
2006-07-31 09:24:00,0.68451,0.68453,0.68446,0.68447,122400000.0
2006-07-31 09:25:00,0.68452,0.68458,0.68452,0.68456,96599997.0
2006-07-31 09:26:00,0.68458,0.68464,0.68457,0.68457,130799997.0
2006-07-31 09:27:00,0.68458,0.6846,0.6845,0.68457,231699995.0
2006-07-31 09:28:00,0.68457,0.68457,0.68452,0.68452,97100003.0
2006-07-31 09:29:00,0.68456,0.68458,0.68451,0.68456,88600001.0
2006-07-31 09:30:00,0.68461,0.68464,0.6846,0.68463,118900000.0
2006-07-31 09:31:00,0.68463,0.68468,0.68458,0.68465,96299999.0
2006-07-31 09:32:00,0.68466,0.68466,0.68458,0.68463,201300000.0
2006-07-31 09:33:00,0.68461,0.68461,0.68436,0.68436,121100000.0
2006-07-31 09:34:00,0.68431,0.68435,0.68426,0.6843,125400000.0
2006-07-31 09:35:00,0.68433,0.68433,0.68423,0.68423,80499997.0
2006-07-31 09:36:00,0.68417,0.68424,0.68413,0.68413,164599999.0
2006-07-31 09:37:00,0.6841,0.6841,0.68395,0.68397,106699999.0
2006-07-31 09:38:00,0.68405,0.68406,0.68403,0.68406,139300000.0
2006-07-31 09:39:00,0.68404,0.68408,0.684,0.68405,107300000.0
2006-07-31 09:40:00,0.68399,0.68406,0.68399,0.68406,107900000.0
2006-07-31 09:41:00,0.6841,0.68415,0.68406,0.68412,216400004.0
2006-07-31 09:42:00,0.6842,0.68433,0.6842,0.68424,102800002.0
2006-07-31 09:43:00,0.68417,0.6842,0.6841,0.6842,129200000.0
2006-07-31 09:44:00,0.6841,0.6842,0.68408,0.68412,103399999.0
2006-07-31 09:45:00,0.68412,0.68416,0.68404,0.6841,178300000.0
2006-07-31 09:46:00,0.6841,0.6841,0.68399,0.68407,145000000.0
2006-07-31 09:47:00,0.68403,0.68403,0.68398,0.684,74499998.0
2006-07-31 09:48:00,0.684,0.68408,0.684,0.68405,166500000.0
2006-07-31 09:49:00,0.68403,0.68404,0.68391,0.68404,276699999.0
2006-07-31 09:50:00,0.68405,0.68405,0.68393,0.68393,54300000.0
2006-07-31 09:51:00,0.68391,0.68391,0.68382,0.68387,181999996.0
2006-07-31 09:52:00,0.68388,0.68388,0.68384,0.68384,71399999.0
2006-07-31 09:53:00,0.68384,0.68403,0.68382,0.68403,212499999.0
2006-07-31 09:54:00,0.68401,0.6841,0.68401,0.68405,88399998.0
2006-07-31 09:55:00,0.68396,0.68405,0.68396,0.68398,178199998.0
2006-07-31 09:56:00,0.68395,0.68398,0.68388,0.68392,146700000.0
2006-07-31 09:57:00,0.68397,0.68403,0.68394,0.68403,126800000.0
2006-07-31 09:58:00,0.68405,0.68411,0.68392,0.68397,124400002.0
2006-07-31 09:59:00,0.68403,0.68403,0.68388,0.68388,208000001.0
2006-07-31 10:00:00,0.68384,0.68392,0.68384,0.68384,147899999.0
2006-07-31 10:01:00,0.68385,0.68388,0.68381,0.68385,115200000.0
2006-07-31 10:02:00,0.68382,0.68383,0.68373,0.68377,241499999.0
2006-07-31 10:03:00,0.6838,0.68383,0.68375,0.68376,136100000.0
2006-07-31 10:04:00,0.68377,0.68377,0.68368,0.68377,270500000.0
2006-07-31 10:05:00,0.68369,0.6838,0.68369,0.6838,164299999.0
2006-07-31 10:06:00,0.68377,0.6838,0.68372,0.68372,132500001.0
2006-07-31 10:07:00,0.6837,0.68377,0.6837,0.68375,116200002.0
2006-07-31 10:08:00,0.6838,0.68386,0.68376,0.68376,146100003.0
2006-07-31 10:09:00,0.6837,0.68385,0.6837,0.68385,160500002.0
2006-07-31 10:10:00,0.68388,0.68388,0.68382,0.68382,202700002.0
2006-07-31 10:11:00,0.6838,0.68385,0.68376,0.68384,225599998.0
2006-07-31 10:12:00,0.68389,0.68398,0.68388,0.68388,87900000.0
2006-07-31 10:13:00,0.68384,0.6839,0.68377,0.6839,153299996.0
2006-07-31 10:14:00,0.68383,0.68383,0.68372,0.68378,103899998.0
2006-07-31 10:15:00,0.6838,0.68383,0.68375,0.68377,219100001.0
2006-07-31 10:16:00,0.68377,0.68379,0.68367,0.68371,39500000.0
2006-07-31 10:17:00,0.68373,0.68376,0.68367,0.68376,247900003.0
2006-07-31 10:18:00,0.6838,0.6838,0.68375,0.68376,163400000.0
2006-07-31 10:19:00,0.68381,0.68381,0.68376,0.6838,190499996.0
2006-07-31 10:20:00,0.68378,0.6838,0.68373,0.68379,143100003.0
2006-07-31 10:21:00,0.68375,0.68375,0.68362,0.68362,198799999.0
2006-07-31 10:22:00,0.68361,0.68363,0.68356,0.68357,299600002.0
2006-07-31 10:23:00,0.68353,0.68354,0.68346,0.68347,134999998.0
2006-07-31 10:24:00,0.68354,0.68361,0.68354,0.68361,52800000.0
2006-07-31 10:25:00,0.68361,0.68361,0.68357,0.68357,26400000.0
2006-07-31 10:26:00,0.68351,0.68362,0.6835,0.6836,58299999.0
2006-07-31 10:27:00,0.68363,0.68367,0.68359,0.68362,90400002.0
2006-07-31 10:28:00,0.68354,0.68363,0.68349,0.68363,288299998.0
2006-07-31 10:29:00,0.68361,0.68363,0.68353,0.68353,131800002.0
2006-07-31 10:30:00,0.6835,0.68359,0.6835,0.68356,79100001.0
2006-07-31 10:31:00,0.68353,0.68359,0.68352,0.68357,184800002.0
2006-07-31 10:32:00,0.68362,0.68366,0.68359,0.68365,242600000.0
2006-07-31 10:33:00,0.68366,0.68375,0.68364,0.68375,75400001.0
2006-07-31 10:34:00,0.68373,0.68373,0.68366,0.68372,154299996.0
2006-07-31 10:35:00,0.68373,0.68373,0.68358,0.68373,89300002.0
2006-07-31 10:36:00,0.68373,0.68374,0.68364,0.68374,113699998.0
2006-07-31 10:37:00,0.68375,0.68375,0.68369,0.68371,66700002.0
2006-07-31 10:38:00,0.68369,0.6837,0.68356,0.68356,150399998.0
2006-07-31 10:39:00,0.68357,0.68362,0.68355,0.68355,140999996.0
2006-07-31 10:40:00,0.68355,0.68359,0.68355,0.68358,111100001.0
2006-07-31 10:41:00,0.68358,0.68363,0.68353,0.6836,157399998.0
2006-07-31 10:42:00,0.68362,0.68367,0.68362,0.68365,54299999.0
2006-07-31 10:43:00,0.6837,0.68373,0.68363,0.68373,142999997.0
2006-07-31 10:44:00,0.68371,0.68371,0.68367,0.68367,167400000.0
2006-07-31 10:45:00,0.68365,0.68368,0.68358,0.68361,147100000.0
2006-07-31 10:46:00,0.6835,0.68356,0.68346,0.68347,116599999.0
2006-07-31 10:47:00,0.68346,0.6835,0.68342,0.68342,140699998.0
2006-07-31 10:48:00,0.68343,0.68346,0.68336,0.68341,231599999.0
2006-07-31 10:49:00,0.68338,0.68349,0.68338,0.68349,135399999.0
2006-07-31 10:50:00,0.6835,0.68352,0.68344,0.68345,157199997.0
2006-07-31 10:51:00,0.68349,0.68355,0.68348,0.68353,125600001.0
2006-07-31 10:52:00,0.68351,0.68351,0.68342,0.68342,141700002.0
2006-07-31 10:53:00,0.68339,0.68342,0.68335,0.68335,163000006.0
2006-07-31 10:54:00,0.68336,0.68337,0.6832,0.6832,172799998.0
2006-07-31 10:55:00,0.68318,0.68335,0.68318,0.68329,243399999.0
2006-07-31 10:56:00,0.68333,0.68345,0.68333,0.6834,236200005.0
2006-07-31 10:57:00,0.68336,0.68346,0.68336,0.68341,170000000.0
2006-07-31 10:58:00,0.68339,0.6834,0.68335,0.6834,95200001.0
2006-07-31 10:59:00,0.68339,0.68346,0.68338,0.68342,131299996.0
2006-07-31 11:00:00,0.68338,0.68342,0.68335,0.68337,114799999.0
2006-07-31 11:01:00,0.68336,0.68341,0.68333,0.68338,117400000.0
2006-07-31 11:02:00,0.68338,0.68345,0.68334,0.68334,134800001.0
2006-07-31 11:03:00,0.68323,0.68323,0.68304,0.68304,17100000.0
2006-07-31 11:04:00,0.68297,0.68304,0.68293,0.68303,201099998.0
2006-07-31 11:05:00,0.683,0.68309,0.683,0.68309,60799999.0
2006-07-31 11:06:00,0.68313,0.68327,0.68313,0.68327,240400002.0
2006-07-31 11:07:00,0.68325,0.68331,0.68325,0.68329,83900002.0
2006-07-31 11:08:00,0.68337,0.68337,0.68327,0.6833,115000003.0
2006-07-31 11:09:00,0.68331,0.68337,0.68331,0.68337,64700001.0
2006-07-31 11:10:00,0.68339,0.68339,0.68333,0.68333,36800000.0
2006-07-31 11:11:00,0.68337,0.68339,0.68335,0.68337,99699997.0
2006-07-31 11:12:00,0.68339,0.6835,0.68335,0.68348,110100001.0
2006-07-31 11:13:00,0.68351,0.68364,0.68351,0.68364,126600003.0
2006-07-31 11:14:00,0.68366,0.68368,0.68358,0.68362,131099999.0
2006-07-31 11:15:00,0.68367,0.68367,0.68362,0.68365,203499999.0
2006-07-31 11:16:00,0.68365,0.68367,0.68362,0.68362,127400003.0
2006-07-31 11:17:00,0.68362,0.68371,0.68362,0.68364,193300000.0
2006-07-31 11:18:00,0.68365,0.68368,0.68362,0.68368,62700000.0
2006-07-31 11:19:00,0.6837,0.68375,0.68363,0.6837,151000000.0
2006-07-31 11:20:00,0.68364,0.68364,0.68357,0.68358,152599999.0
2006-07-31 11:21:00,0.68368,0.68368,0.68362,0.68364,114200000.0
2006-07-31 11:22:00,0.68364,0.68364,0.68357,0.68357,127600002.0
2006-07-31 11:23:00,0.68358,0.68358,0.68349,0.68352,106099999.0
2006-07-31 11:24:00,0.68356,0.68359,0.68349,0.68352,157200000.0
2006-07-31 11:25:00,0.68351,0.68362,0.68351,0.68359,129299998.0
2006-07-31 11:26:00,0.68364,0.68372,0.68364,0.68372,59100002.0
2006-07-31 11:27:00,0.68369,0.6837,0.68365,0.68368,115499998.0
2006-07-31 11:28:00,0.68364,0.68373,0.6836,0.68371,216499999.0
2006-07-31 11:29:00,0.68379,0.68379,0.68369,0.68369,73499999.0
2006-07-31 11:30:00,0.68374,0.68383,0.68373,0.68383,148499999.0
2006-07-31 11:31:00,0.68381,0.68387,0.6838,0.6838,75800000.0
2006-07-31 11:32:00,0.68386,0.68395,0.68386,0.6839,201399998.0
2006-07-31 11:33:00,0.68385,0.68385,0.68378,0.68381,140999999.0
2006-07-31 11:34:00,0.68383,0.68385,0.68376,0.68381,133999998.0
2006-07-31 11:35:00,0.68382,0.68387,0.68378,0.68385,209499999.0
2006-07-31 11:36:00,0.68383,0.68389,0.68371,0.68371,174599999.0
2006-07-31 11:37:00,0.68374,0.68377,0.68371,0.68377,223700001.0
2006-07-31 11:38:00,0.6837,0.68379,0.6837,0.68374,74400002.0
2006-07-31 11:39:00,0.68375,0.68382,0.68375,0.6838,105900005.0
2006-07-31 11:40:00,0.6838,0.6838,0.68373,0.68375,208600005.0
2006-07-31 11:41:00,0.68366,0.68369,0.68366,0.68369,78900002.0
2006-07-31 11:42:00,0.68362,0.6837,0.68362,0.68368,24800000.0
2006-07-31 11:43:00,0.68366,0.68373,0.68366,0.68373,213899999.0
2006-07-31 11:44:00,0.68368,0.68368,0.68361,0.68361,36800001.0
2006-07-31 11:45:00,0.68363,0.68364,0.68358,0.68363,233600001.0
2006-07-31 11:46:00,0.68361,0.68367,0.68359,0.6836,85800000.0
2006-07-31 11:47:00,0.68358,0.68358,0.68346,0.68356,254500000.0
2006-07-31 11:48:00,0.68353,0.68357,0.68353,0.68355,161400001.0
2006-07-31 11:49:00,0.68352,0.68361,0.68347,0.68361,145600002.0
2006-07-31 11:50:00,0.68355,0.6836,0.68354,0.6836,150199997.0
2006-07-31 11:51:00,0.68361,0.68362,0.68354,0.68354,219599998.0
2006-07-31 11:52:00,0.68361,0.68366,0.68361,0.68366,4800000.0
2006-07-31 11:53:00,0.68367,0.68376,0.68364,0.68376,49700000.0
2006-07-31 11:54:00,0.6837,0.68378,0.6837,0.68376,28300000.0
2006-07-31 11:55:00,0.68383,0.68383,0.68373,0.68378,257499999.0
2006-07-31 11:56:00,0.68381,0.68388,0.6838,0.68388,198800000.0
2006-07-31 11:57:00,0.68387,0.68392,0.68385,0.68392,161700005.0
2006-07-31 11:58:00,0.68392,0.68395,0.68375,0.68377,130099999.0
2006-07-31 11:59:00,0.68381,0.68387,0.68379,0.68384,161700001.0
2006-07-31 12:00:00,0.68375,0.68382,0.68375,0.68377,232199996.0
2006-07-31 12:01:00,0.6838,0.68386,0.68378,0.6838,99200001.0
2006-07-31 12:02:00,0.68386,0.68386,0.68376,0.6838,209899997.0
2006-07-31 12:03:00,0.68381,0.68381,0.68371,0.68371,97999999.0
2006-07-31 12:04:00,0.68376,0.68376,0.68369,0.68372,128800003.0
2006-07-31 12:05:00,0.68367,0.6837,0.68367,0.68368,147199997.0
2006-07-31 12:06:00,0.68366,0.68373,0.68366,0.68373,141200002.0
2006-07-31 12:07:00,0.68373,0.68378,0.68366,0.68373,159300004.0
2006-07-31 12:08:00,0.68378,0.68378,0.68369,0.68378,114099999.0
2006-07-31 12:09:00,0.68376,0.68376,0.68364,0.68367,276799998.0
2006-07-31 12:10:00,0.68373,0.68383,0.68373,0.68378,97900000.0
2006-07-31 12:11:00,0.68375,0.6839,0.68375,0.6839,56699998.0
2006-07-31 12:12:00,0.68388,0.68388,0.68379,0.68379,125600000.0
2006-07-31 12:13:00,0.68377,0.68382,0.68374,0.68374,137100000.0
2006-07-31 12:14:00,0.68377,0.68384,0.68377,0.68381,87000001.0
2006-07-31 12:15:00,0.68376,0.68377,0.68371,0.68371,103799998.0
2006-07-31 12:16:00,0.68375,0.68377,0.68369,0.68373,76900000.0
2006-07-31 12:17:00,0.68375,0.68379,0.68371,0.68379,99500000.0
2006-07-31 12:18:00,0.68379,0.68395,0.68378,0.68388,133400001.0
2006-07-31 12:19:00,0.6839,0.68394,0.68384,0.68388,194000006.0
2006-07-31 12:20:00,0.68392,0.68397,0.68392,0.68395,77000000.0
2006-07-31 12:21:00,0.68392,0.68395,0.68391,0.68392,135900000.0
2006-07-31 12:22:00,0.68395,0.68403,0.68395,0.68403,41600001.0
2006-07-31 12:23:00,0.68405,0.68427,0.68405,0.68427,125100001.0
2006-07-31 12:24:00,0.68428,0.68428,0.68423,0.68428,161399999.0
2006-07-31 12:25:00,0.68432,0.68437,0.68432,0.68435,91000002.0
2006-07-31 12:26:00,0.68429,0.68429,0.68423,0.68423,92900001.0
2006-07-31 12:27:00,0.68424,0.68429,0.68423,0.68427,326399996.0
2006-07-31 12:28:00,0.6842,0.6842,0.68406,0.68408,191599997.0
2006-07-31 12:29:00,0.68407,0.68412,0.68402,0.68402,154800001.0
2006-07-31 12:30:00,0.68405,0.68413,0.68405,0.68408,153899999.0
2006-07-31 12:31:00,0.68409,0.68411,0.68403,0.6841,102200001.0
2006-07-31 12:32:00,0.68413,0.68418,0.68409,0.6841,265500003.0
2006-07-31 12:33:00,0.68418,0.68418,0.68409,0.68412,151599999.0
2006-07-31 12:34:00,0.68412,0.68419,0.68411,0.68415,213400001.0
2006-07-31 12:35:00,0.68415,0.68424,0.68411,0.6842,210799999.0
2006-07-31 12:36:00,0.68417,0.68418,0.68417,0.68418,15800000.0
2006-07-31 12:37:00,0.68425,0.68426,0.68414,0.68414,234999999.0
2006-07-31 12:38:00,0.68412,0.68421,0.68412,0.68416,158600002.0
2006-07-31 12:39:00,0.68422,0.68425,0.68413,0.68416,135499998.0
2006-07-31 12:40:00,0.68417,0.6842,0.68415,0.68418,103100001.0
2006-07-31 12:41:00,0.6842,0.6842,0.6842,0.6842,4800000.0
2006-07-31 12:42:00,0.68415,0.68423,0.68415,0.6842,334799999.0
2006-07-31 12:43:00,0.6842,0.68422,0.68418,0.68422,86800001.0
2006-07-31 12:44:00,0.68418,0.68424,0.68418,0.68418,119800000.0
2006-07-31 12:45:00,0.68421,0.68422,0.68416,0.68417,223699996.0
2006-07-31 12:46:00,0.68419,0.68419,0.68412,0.68412,73000002.0
2006-07-31 12:47:00,0.68411,0.68412,0.68406,0.68407,177800005.0
2006-07-31 12:48:00,0.68405,0.68418,0.68405,0.68412,111600000.0
2006-07-31 12:49:00,0.68416,0.68421,0.68415,0.68415,155600004.0
2006-07-31 12:50:00,0.68417,0.6842,0.68415,0.68415,150600003.0
2006-07-31 12:51:00,0.68417,0.68421,0.68412,0.68415,175400003.0
2006-07-31 12:52:00,0.68413,0.68414,0.68406,0.68414,88199998.0
2006-07-31 12:53:00,0.68417,0.68417,0.68406,0.68412,171699996.0
2006-07-31 12:54:00,0.68405,0.68407,0.68405,0.68407,36700000.0
2006-07-31 12:55:00,0.68405,0.68409,0.684,0.684,156800001.0
2006-07-31 12:56:00,0.68399,0.68399,0.68389,0.68389,92099998.0
2006-07-31 12:57:00,0.68391,0.68397,0.68391,0.68397,110799998.0
2006-07-31 12:58:00,0.68391,0.68392,0.68385,0.68385,192500000.0
2006-07-31 12:59:00,0.68381,0.68382,0.68372,0.68372,226900003.0
2006-07-31 13:00:00,0.68376,0.68388,0.68376,0.68383,104200000.0
2006-07-31 13:01:00,0.68383,0.68383,0.68378,0.68378,67500000.0
2006-07-31 13:02:00,0.68378,0.68382,0.68378,0.68382,3800000.0
2006-07-31 13:03:00,0.68373,0.6838,0.68373,0.6838,226799996.0
2006-07-31 13:04:00,0.68377,0.6838,0.68373,0.68376,202399998.0
2006-07-31 13:05:00,0.68371,0.68378,0.68368,0.68375,116099998.0
2006-07-31 13:06:00,0.68379,0.68379,0.68369,0.68374,210700004.0
2006-07-31 13:07:00,0.68372,0.6838,0.68369,0.68375,245799996.0
2006-07-31 13:08:00,0.6838,0.68383,0.68378,0.68383,36700000.0
2006-07-31 13:09:00,0.6838,0.68401,0.6838,0.68397,197100000.0
2006-07-31 13:10:00,0.68389,0.68389,0.68382,0.68385,169200000.0
2006-07-31 13:11:00,0.68378,0.68394,0.68378,0.68382,279999998.0
2006-07-31 13:12:00,0.68383,0.68383,0.68382,0.68382,31100000.0
2006-07-31 13:13:00,0.68379,0.68381,0.68367,0.68367,163400001.0
2006-07-31 13:14:00,0.68364,0.68372,0.68356,0.6836,165100003.0
2006-07-31 13:15:00,0.68355,0.68361,0.68353,0.68359,114200001.0
2006-07-31 13:16:00,0.68357,0.68367,0.68354,0.68366,165500005.0
2006-07-31 13:17:00,0.68371,0.68371,0.6836,0.68368,204300003.0
2006-07-31 13:18:00,0.68367,0.6837,0.68365,0.68366,88599999.0
2006-07-31 13:19:00,0.68363,0.68368,0.68359,0.68368,167600002.0
2006-07-31 13:20:00,0.68369,0.68378,0.68369,0.68376,156500000.0
2006-07-31 13:21:00,0.68375,0.68383,0.68375,0.68383,52300000.0
2006-07-31 13:22:00,0.68378,0.68378,0.68377,0.68377,24700001.0
2006-07-31 13:23:00,0.68375,0.6838,0.68375,0.6838,95000002.0
2006-07-31 13:24:00,0.68378,0.6838,0.68374,0.6838,156800002.0
2006-07-31 13:25:00,0.68378,0.6838,0.68373,0.6838,238200004.0
2006-07-31 13:26:00,0.68381,0.68386,0.68377,0.68383,101400002.0
2006-07-31 13:27:00,0.68385,0.684,0.68385,0.68395,221100001.0
2006-07-31 13:28:00,0.68386,0.68388,0.68382,0.68385,206700006.0
2006-07-31 13:29:00,0.68387,0.68387,0.68373,0.6838,80800001.0
2006-07-31 13:30:00,0.68382,0.68386,0.68382,0.68385,146200001.0
2006-07-31 13:31:00,0.68393,0.68399,0.68392,0.68393,117800000.0
2006-07-31 13:32:00,0.68397,0.68403,0.68395,0.68397,170700000.0
2006-07-31 13:33:00,0.68397,0.68402,0.68391,0.68391,97899998.0
2006-07-31 13:34:00,0.68388,0.68388,0.68377,0.68377,129599999.0
2006-07-31 13:35:00,0.68376,0.6838,0.68371,0.6838,176900002.0
2006-07-31 13:36:00,0.68384,0.68384,0.68374,0.6838,201700004.0
2006-07-31 13:37:00,0.68383,0.68388,0.6838,0.68382,131199999.0
2006-07-31 13:38:00,0.68383,0.68386,0.68383,0.68386,40699999.0
2006-07-31 13:39:00,0.68392,0.68406,0.68392,0.68402,246300001.0
2006-07-31 13:40:00,0.68406,0.68409,0.68398,0.68409,130099999.0
2006-07-31 13:41:00,0.68412,0.68413,0.68402,0.68402,140199997.0
2006-07-31 13:42:00,0.68405,0.68409,0.68399,0.68403,146599999.0
2006-07-31 13:43:00,0.68399,0.68411,0.68399,0.68404,156899998.0
2006-07-31 13:44:00,0.68405,0.68405,0.68395,0.68395,130700002.0
2006-07-31 13:45:00,0.68391,0.68392,0.68387,0.6839,236500001.0
2006-07-31 13:46:00,0.68395,0.68397,0.68388,0.68391,158400007.0
2006-07-31 13:47:00,0.68392,0.68392,0.68379,0.68385,179299999.0
2006-07-31 13:48:00,0.68384,0.68384,0.68373,0.68383,148999997.0
2006-07-31 13:49:00,0.68393,0.68397,0.68388,0.68396,83799998.0
2006-07-31 13:50:00,0.68395,0.68403,0.68393,0.68397,286900004.0
2006-07-31 13:51:00,0.68392,0.68397,0.68387,0.68397,179500003.0
2006-07-31 13:52:00,0.68396,0.68406,0.68395,0.68405,90600001.0
2006-07-31 13:53:00,0.68413,0.68414,0.68406,0.68414,199799998.0
2006-07-31 13:54:00,0.68411,0.68418,0.68403,0.6841,203100004.0
2006-07-31 13:55:00,0.68402,0.68409,0.68395,0.68402,184900001.0
2006-07-31 13:56:00,0.684,0.68414,0.684,0.6841,122200001.0
2006-07-31 13:57:00,0.68403,0.68403,0.68398,0.684,206300001.0
2006-07-31 13:58:00,0.68402,0.68414,0.684,0.68405,159100000.0
2006-07-31 13:59:00,0.68406,0.68416,0.68406,0.6841,63099999.0
2006-07-31 14:00:00,0.68412,0.6842,0.6841,0.6842,250100000.0
2006-07-31 14:01:00,0.68427,0.68433,0.68423,0.68433,225300001.0
2006-07-31 14:02:00,0.68427,0.68431,0.68424,0.68431,125799996.0
2006-07-31 14:03:00,0.68423,0.68423,0.68415,0.68421,151600001.0
2006-07-31 14:04:00,0.68426,0.68427,0.6842,0.68424,90800000.0
2006-07-31 14:05:00,0.68419,0.68426,0.68419,0.68426,139599998.0
2006-07-31 14:06:00,0.68437,0.68443,0.6843,0.68439,348100004.0
2006-07-31 14:07:00,0.6843,0.68432,0.68413,0.68429,168000000.0
2006-07-31 14:08:00,0.68434,0.68434,0.68426,0.68433,210999997.0
2006-07-31 14:09:00,0.68428,0.68434,0.68422,0.68429,121400003.0
2006-07-31 14:10:00,0.68431,0.68431,0.6841,0.68419,186699999.0
2006-07-31 14:11:00,0.68415,0.68424,0.68414,0.68424,80000000.0
2006-07-31 14:12:00,0.68422,0.68429,0.68415,0.68424,239099999.0
2006-07-31 14:13:00,0.68421,0.68424,0.68415,0.6842,237000004.0
2006-07-31 14:14:00,0.68419,0.68419,0.68408,0.68415,98800000.0
2006-07-31 14:15:00,0.68415,0.68421,0.68413,0.68421,73399999.0
2006-07-31 14:16:00,0.68424,0.68426,0.68423,0.68426,110999999.0
2006-07-31 14:17:00,0.68425,0.68431,0.68422,0.68427,142900000.0
2006-07-31 14:18:00,0.68427,0.68427,0.68416,0.68425,126200001.0
2006-07-31 14:19:00,0.68427,0.68431,0.68424,0.68424,130300001.0
2006-07-31 14:20:00,0.68422,0.68429,0.68421,0.68425,169700001.0
2006-07-31 14:21:00,0.68422,0.68425,0.68416,0.68423,233999996.0
2006-07-31 14:22:00,0.68423,0.68427,0.68418,0.68421,69700001.0
2006-07-31 14:23:00,0.68422,0.68422,0.68412,0.68419,180299997.0
2006-07-31 14:24:00,0.68421,0.68423,0.68416,0.68423,171499998.0
2006-07-31 14:25:00,0.68423,0.68423,0.68415,0.68417,128000002.0
2006-07-31 14:26:00,0.68418,0.68419,0.68413,0.68413,171400000.0
2006-07-31 14:27:00,0.6842,0.68427,0.68416,0.68423,161500001.0
2006-07-31 14:28:00,0.68427,0.68427,0.68423,0.68423,68000000.0
2006-07-31 14:29:00,0.68424,0.6843,0.68423,0.68423,118700003.0
2006-07-31 14:30:00,0.68418,0.68421,0.68413,0.68415,216699997.0
2006-07-31 14:31:00,0.68415,0.68423,0.68415,0.68418,118199997.0
2006-07-31 14:32:00,0.6842,0.6843,0.6842,0.68427,77300000.0
2006-07-31 14:33:00,0.68424,0.68432,0.68423,0.68432,73200000.0
2006-07-31 14:34:00,0.68425,0.68426,0.68423,0.68423,166699997.0
2006-07-31 14:35:00,0.68422,0.68426,0.68422,0.68426,85900003.0
2006-07-31 14:36:00,0.68429,0.68429,0.68421,0.68427,222800003.0
2006-07-31 14:37:00,0.68428,0.68429,0.68417,0.68417,119000000.0
2006-07-31 14:38:00,0.68422,0.68424,0.68413,0.68421,136200002.0
2006-07-31 14:39:00,0.68424,0.68432,0.68424,0.68427,147099998.0
2006-07-31 14:40:00,0.68425,0.68426,0.68419,0.68425,94999999.0
2006-07-31 14:41:00,0.68429,0.68433,0.68426,0.68432,211300002.0
2006-07-31 14:42:00,0.68431,0.6844,0.68431,0.68434,112999999.0
2006-07-31 14:43:00,0.68437,0.68442,0.68433,0.68435,103700001.0
2006-07-31 14:44:00,0.68433,0.68436,0.68428,0.68436,173499997.0
2006-07-31 14:45:00,0.68439,0.68439,0.68429,0.68433,313499996.0
2006-07-31 14:46:00,0.68434,0.68434,0.68425,0.6843,183599998.0
2006-07-31 14:47:00,0.68429,0.68434,0.68427,0.68428,99099999.0
2006-07-31 14:48:00,0.68424,0.68429,0.6842,0.68426,131200003.0
2006-07-31 14:49:00,0.68423,0.68423,0.68416,0.68423,150099999.0
2006-07-31 14:50:00,0.68427,0.68428,0.68417,0.6842,161300003.0
2006-07-31 14:51:00,0.68407,0.68407,0.68388,0.68394,155199999.0
2006-07-31 14:52:00,0.6839,0.68401,0.6838,0.6838,68500001.0
2006-07-31 14:53:00,0.68375,0.68378,0.68373,0.68376,98300001.0
2006-07-31 14:54:00,0.68371,0.68384,0.68371,0.6838,208800001.0
2006-07-31 14:55:00,0.68386,0.68393,0.6838,0.6839,176199996.0
2006-07-31 14:56:00,0.68386,0.68386,0.68374,0.68375,78100003.0
2006-07-31 14:57:00,0.6838,0.68395,0.6838,0.68383,98299999.0
2006-07-31 14:58:00,0.68388,0.68401,0.68385,0.68397,106600002.0
2006-07-31 14:59:00,0.684,0.68418,0.684,0.68404,163399996.0
2006-07-31 15:00:00,0.684,0.68411,0.684,0.68406,102299997.0
2006-07-31 15:01:00,0.68413,0.68417,0.68403,0.68412,183800000.0
2006-07-31 15:02:00,0.68415,0.68425,0.68415,0.68419,26300000.0
2006-07-31 15:03:00,0.68418,0.68422,0.68409,0.68414,111499997.0
2006-07-31 15:04:00,0.68415,0.68417,0.68408,0.68408,206599996.0
2006-07-31 15:05:00,0.68403,0.6841,0.684,0.68408,260499999.0
2006-07-31 15:06:00,0.68408,0.6841,0.68406,0.68406,86299999.0
2006-07-31 15:07:00,0.68409,0.68409,0.68398,0.68408,165800000.0
2006-07-31 15:08:00,0.68408,0.68408,0.68403,0.68405,143799998.0
2006-07-31 15:09:00,0.68405,0.68405,0.68395,0.68395,40599999.0
2006-07-31 15:10:00,0.68397,0.684,0.68389,0.68393,235399995.0
2006-07-31 15:11:00,0.68402,0.68405,0.68394,0.68397,96799999.0
2006-07-31 15:12:00,0.68393,0.68394,0.68391,0.68392,166599998.0
2006-07-31 15:13:00,0.68392,0.68403,0.68392,0.68397,151000001.0
2006-07-31 15:14:00,0.68395,0.68397,0.68391,0.68392,75700000.0
2006-07-31 15:15:00,0.68393,0.68397,0.68392,0.68392,162300002.0
2006-07-31 15:16:00,0.68385,0.6839,0.68383,0.6839,168600000.0
2006-07-31 15:17:00,0.68393,0.68406,0.68393,0.68397,131199995.0
2006-07-31 15:18:00,0.68392,0.68397,0.68391,0.68392,90599999.0
2006-07-31 15:19:00,0.68385,0.68398,0.68385,0.68395,103899997.0
2006-07-31 15:20:00,0.68402,0.68405,0.68393,0.68395,95999999.0
2006-07-31 15:21:00,0.684,0.68404,0.68396,0.68398,62299999.0
2006-07-31 15:22:00,0.68395,0.684,0.68394,0.68394,85000002.0
2006-07-31 15:23:00,0.68383,0.6839,0.68383,0.68389,161499998.0
2006-07-31 15:24:00,0.6839,0.68395,0.68386,0.6839,108500000.0
2006-07-31 15:25:00,0.68384,0.68384,0.68374,0.68374,44000001.0
2006-07-31 15:26:00,0.68383,0.68383,0.68376,0.68381,113099999.0
2006-07-31 15:27:00,0.68377,0.68381,0.68375,0.6838,116600000.0
2006-07-31 15:28:00,0.68386,0.6839,0.68385,0.6839,69500002.0
2006-07-31 15:29:00,0.68395,0.68395,0.68391,0.68393,73600000.0
2006-07-31 15:30:00,0.6839,0.6839,0.68376,0.68376,65600002.0
2006-07-31 15:31:00,0.68373,0.68383,0.68373,0.68383,71300001.0
2006-07-31 15:32:00,0.68385,0.68395,0.68381,0.68395,154900003.0
2006-07-31 15:33:00,0.68399,0.68405,0.68396,0.68399,134900000.0
2006-07-31 15:34:00,0.68405,0.68407,0.68392,0.68398,240699999.0
2006-07-31 15:35:00,0.68404,0.68404,0.68382,0.68385,223800002.0
2006-07-31 15:36:00,0.68383,0.68386,0.68379,0.68386,182900003.0
2006-07-31 15:37:00,0.68388,0.68394,0.68385,0.68385,79099999.0
2006-07-31 15:38:00,0.68391,0.68397,0.68385,0.68397,105099998.0
2006-07-31 15:39:00,0.68397,0.68402,0.68395,0.68395,94900001.0
2006-07-31 15:40:00,0.68399,0.68399,0.68384,0.68384,154200000.0
2006-07-31 15:41:00,0.68385,0.6839,0.68384,0.68384,210099998.0
2006-07-31 15:42:00,0.68384,0.68388,0.68381,0.68388,167899994.0
2006-07-31 15:43:00,0.68381,0.68381,0.68374,0.68374,69700001.0
2006-07-31 15:44:00,0.68379,0.68386,0.68379,0.68386,71100000.0
2006-07-31 15:45:00,0.68388,0.68388,0.68381,0.68382,133900000.0
2006-07-31 15:46:00,0.68385,0.68385,0.6838,0.6838,91399997.0
2006-07-31 15:47:00,0.68378,0.68386,0.6837,0.68373,140200001.0
2006-07-31 15:48:00,0.6838,0.68387,0.6838,0.68382,106400001.0
2006-07-31 15:49:00,0.68382,0.68383,0.68377,0.68377,102199998.0
2006-07-31 15:50:00,0.68379,0.68386,0.68379,0.68382,177100004.0
2006-07-31 15:51:00,0.68391,0.68398,0.68391,0.68398,131999999.0
2006-07-31 15:52:00,0.68397,0.68403,0.68396,0.68397,55000000.0
2006-07-31 15:53:00,0.68394,0.68396,0.68391,0.68394,43100001.0
2006-07-31 15:54:00,0.68395,0.68399,0.68389,0.68392,195600002.0
2006-07-31 15:55:00,0.68392,0.68398,0.68392,0.68396,91600002.0
2006-07-31 15:56:00,0.68402,0.68402,0.68397,0.68399,186899995.0
2006-07-31 15:57:00,0.68401,0.68404,0.68397,0.68399,93400001.0
2006-07-31 15:58:00,0.68399,0.68407,0.68399,0.68405,175899999.0
2006-07-31 15:59:00,0.6839,0.6839,0.68338,0.68338,72700000.0
2006-07-31 16:00:00,0.6834,0.68411,0.6834,0.68405,180799998.0
2006-07-31 16:01:00,0.68398,0.68413,0.68398,0.68413,56400001.0
2006-07-31 16:02:00,0.68412,0.68412,0.684,0.68409,124499999.0
2006-07-31 16:03:00,0.68409,0.68418,0.68405,0.6841,185100003.0
2006-07-31 16:04:00,0.68405,0.68417,0.684,0.68415,103099999.0
2006-07-31 16:05:00,0.68414,0.68417,0.68407,0.68413,267099999.0
2006-07-31 16:06:00,0.68411,0.68421,0.68409,0.68414,139899998.0
2006-07-31 16:07:00,0.68405,0.68407,0.684,0.684,138600002.0
2006-07-31 16:08:00,0.68405,0.68409,0.68403,0.68407,120300002.0
2006-07-31 16:09:00,0.68408,0.68414,0.68398,0.68414,216400001.0
2006-07-31 16:10:00,0.68417,0.68427,0.68417,0.68427,107000002.0
2006-07-31 16:11:00,0.68428,0.68428,0.6842,0.68424,51200002.0
2006-07-31 16:12:00,0.68419,0.68421,0.68418,0.68419,150099997.0
2006-07-31 16:13:00,0.68418,0.68418,0.6841,0.68412,52200001.0
2006-07-31 16:14:00,0.68406,0.68406,0.68394,0.68401,140700001.0
2006-07-31 16:15:00,0.68406,0.68408,0.68399,0.684,197400001.0
2006-07-31 16:16:00,0.68396,0.68398,0.68393,0.68393,137699998.0
2006-07-31 16:17:00,0.68388,0.68397,0.68388,0.68389,203599996.0
2006-07-31 16:18:00,0.68386,0.68396,0.68386,0.6839,198200003.0
2006-07-31 16:19:00,0.68393,0.68396,0.68393,0.68396,101200003.0
2006-07-31 16:20:00,0.68392,0.68395,0.68388,0.68388,149499996.0
2006-07-31 16:21:00,0.68388,0.68396,0.68388,0.68393,227000002.0
2006-07-31 16:22:00,0.68398,0.68402,0.68388,0.68401,290300004.0
2006-07-31 16:23:00,0.68402,0.68402,0.68392,0.68395,99800001.0
2006-07-31 16:24:00,0.68394,0.68394,0.68382,0.68382,102699998.0
2006-07-31 16:25:00,0.68381,0.68388,0.68364,0.68365,220800001.0
2006-07-31 16:26:00,0.68368,0.68373,0.68362,0.68366,237200003.0
2006-07-31 16:27:00,0.68367,0.68376,0.68367,0.68375,185299999.0
2006-07-31 16:28:00,0.68382,0.68383,0.68376,0.68376,206400000.0
2006-07-31 16:29:00,0.68384,0.68391,0.68384,0.68387,74900000.0
2006-07-31 16:30:00,0.68385,0.6839,0.68377,0.68389,154100000.0
2006-07-31 16:31:00,0.68384,0.684,0.68384,0.684,125400001.0
2006-07-31 16:32:00,0.68397,0.68408,0.68397,0.68407,144500002.0
2006-07-31 16:33:00,0.68403,0.68403,0.68395,0.68395,152600000.0
2006-07-31 16:34:00,0.68398,0.68398,0.68391,0.68393,139199997.0
2006-07-31 16:35:00,0.68396,0.68396,0.68383,0.68387,70200000.0
2006-07-31 16:36:00,0.68386,0.68399,0.68386,0.68393,253299999.0
2006-07-31 16:37:00,0.68392,0.68397,0.6839,0.6839,100599998.0
2006-07-31 16:38:00,0.68393,0.68403,0.68393,0.68397,105200001.0
2006-07-31 16:39:00,0.68394,0.68402,0.68392,0.68397,196600007.0
2006-07-31 16:40:00,0.68392,0.68401,0.68391,0.68392,153299999.0
2006-07-31 16:41:00,0.68391,0.684,0.68391,0.68398,232300005.0
2006-07-31 16:42:00,0.68396,0.68397,0.68391,0.68394,213599998.0
2006-07-31 16:43:00,0.68391,0.68398,0.68391,0.68392,230900000.0
2006-07-31 16:44:00,0.68389,0.68394,0.68389,0.68394,58500001.0
2006-07-31 16:45:00,0.68392,0.68399,0.68392,0.68395,132400003.0
2006-07-31 16:46:00,0.68393,0.68395,0.68385,0.68386,219299999.0
2006-07-31 16:47:00,0.68385,0.68392,0.68385,0.68387,22300000.0
2006-07-31 16:48:00,0.6839,0.68396,0.6839,0.68392,281900001.0
2006-07-31 16:49:00,0.6839,0.68391,0.68382,0.68383,100400000.0
2006-07-31 16:50:00,0.68381,0.68381,0.68361,0.68361,83700000.0
2006-07-31 16:51:00,0.68359,0.68367,0.68359,0.68364,80400001.0
2006-07-31 16:52:00,0.68364,0.68369,0.68357,0.68357,83399998.0
2006-07-31 16:53:00,0.68357,0.68361,0.68357,0.6836,155399998.0
2006-07-31 16:54:00,0.68356,0.68356,0.68349,0.68349,47300000.0
2006-07-31 16:55:00,0.68354,0.68363,0.6835,0.68363,93400003.0
2006-07-31 16:56:00,0.68365,0.68376,0.68365,0.68375,83800000.0
2006-07-31 16:57:00,0.68382,0.68382,0.68371,0.68377,97499999.0
2006-07-31 16:58:00,0.68372,0.68376,0.6837,0.68376,70399998.0
2006-07-31 16:59:00,0.6836,0.6836,0.6835,0.6835,25599999.0
2006-07-31 17:00:00,0.6834,0.68345,0.68339,0.68341,170000002.0
2006-07-31 17:01:00,0.68346,0.68351,0.68343,0.6835,212900004.0
2006-07-31 17:02:00,0.68349,0.68349,0.68339,0.68339,213900004.0
2006-07-31 17:03:00,0.68333,0.68336,0.6833,0.6833,267099999.0
2006-07-31 17:04:00,0.68337,0.68337,0.68329,0.68329,114700002.0
2006-07-31 17:05:00,0.68325,0.68328,0.68321,0.68328,166700003.0
2006-07-31 17:06:00,0.68326,0.68342,0.68322,0.68337,207499995.0
2006-07-31 17:07:00,0.68331,0.68331,0.68308,0.68315,198600000.0
2006-07-31 17:08:00,0.68307,0.68313,0.68301,0.68313,135299997.0
2006-07-31 17:09:00,0.68313,0.68315,0.68294,0.68315,83900002.0
2006-07-31 17:10:00,0.68323,0.68323,0.68313,0.68317,172000001.0
2006-07-31 17:11:00,0.68315,0.68318,0.6831,0.68318,135200002.0
2006-07-31 17:12:00,0.68315,0.68321,0.68312,0.68317,122399998.0
2006-07-31 17:13:00,0.68314,0.68321,0.68304,0.68315,161900000.0
2006-07-31 17:14:00,0.68312,0.68313,0.68308,0.68308,39800000.0
2006-07-31 17:15:00,0.68307,0.68314,0.68302,0.68313,282600002.0
2006-07-31 17:16:00,0.68314,0.68314,0.68304,0.68307,147200002.0
2006-07-31 17:17:00,0.68308,0.68315,0.68307,0.68307,136500003.0
2006-07-31 17:18:00,0.6831,0.68311,0.68307,0.68307,159700003.0
2006-07-31 17:19:00,0.68302,0.68309,0.68295,0.68302,210499998.0
2006-07-31 17:20:00,0.68306,0.6831,0.68305,0.6831,119700000.0
2006-07-31 17:21:00,0.68312,0.68312,0.68292,0.68292,232400001.0
2006-07-31 17:22:00,0.68292,0.68298,0.68292,0.68296,54600001.0
2006-07-31 17:23:00,0.683,0.68307,0.683,0.683,107800000.0
2006-07-31 17:24:00,0.68302,0.68302,0.68292,0.68298,175599998.0
2006-07-31 17:25:00,0.6829,0.6829,0.68276,0.68276,57300002.0
2006-07-31 17:26:00,0.68274,0.68278,0.68269,0.68276,151599998.0
2006-07-31 17:27:00,0.68278,0.68282,0.68277,0.68277,140600002.0
2006-07-31 17:28:00,0.68282,0.68286,0.68282,0.68286,192599998.0
2006-07-31 17:29:00,0.68283,0.68283,0.68272,0.68278,199400000.0
2006-07-31 17:30:00,0.68281,0.68288,0.68281,0.68282,230799999.0
2006-07-31 17:31:00,0.68291,0.68292,0.68291,0.68292,109699996.0
2006-07-31 17:32:00,0.68298,0.68302,0.6829,0.68302,146200003.0
2006-07-31 17:33:00,0.68309,0.68309,0.683,0.68302,140599997.0
2006-07-31 17:34:00,0.68298,0.68306,0.68298,0.68302,201300000.0
2006-07-31 17:35:00,0.68307,0.68309,0.68304,0.68305,206099996.0
2006-07-31 17:36:00,0.68306,0.68309,0.68304,0.68304,94800000.0
2006-07-31 17:37:00,0.68301,0.68303,0.68299,0.683,230200002.0
2006-07-31 17:38:00,0.68305,0.68305,0.6829,0.6829,147599999.0
2006-07-31 17:39:00,0.68292,0.68305,0.68292,0.68305,109400000.0
2006-07-31 17:40:00,0.683,0.68312,0.68298,0.6831,65400002.0
2006-07-31 17:41:00,0.68309,0.68321,0.68309,0.6832,119700000.0
2006-07-31 17:42:00,0.68314,0.68314,0.6831,0.6831,130499996.0
2006-07-31 17:43:00,0.68314,0.68314,0.68306,0.68307,86699998.0
2006-07-31 17:44:00,0.68306,0.68315,0.68305,0.68315,95299998.0
2006-07-31 17:45:00,0.68314,0.68314,0.68308,0.68308,161399998.0
2006-07-31 17:46:00,0.6831,0.6831,0.6831,0.6831,36000000.0
2006-07-31 17:47:00,0.6831,0.68314,0.68309,0.6831,149099999.0
2006-07-31 17:48:00,0.68305,0.68312,0.68305,0.68305,106200004.0
2006-07-31 17:49:00,0.68312,0.68314,0.6831,0.6831,140999998.0
2006-07-31 17:50:00,0.68302,0.68308,0.68302,0.68308,65399998.0
2006-07-31 17:51:00,0.6831,0.6831,0.683,0.68307,120699998.0
2006-07-31 17:52:00,0.68307,0.68312,0.68305,0.68312,91300000.0
2006-07-31 17:53:00,0.68306,0.68306,0.683,0.683,61500001.0
2006-07-31 17:54:00,0.68304,0.68314,0.68304,0.68312,166300003.0
2006-07-31 17:55:00,0.68312,0.68316,0.68312,0.68316,53300001.0
2006-07-31 17:56:00,0.68323,0.6833,0.68318,0.6833,130900002.0
2006-07-31 17:57:00,0.68324,0.68324,0.68321,0.68321,5600000.0
2006-07-31 17:58:00,0.68315,0.68316,0.6831,0.68311,58400000.0
2006-07-31 17:59:00,0.68313,0.68313,0.68303,0.68303,195100000.0
2006-07-31 18:00:00,0.68305,0.68308,0.68294,0.68308,181800000.0
2006-07-31 18:01:00,0.6831,0.6831,0.68296,0.68297,1367600007.0
2006-07-31 18:02:00,0.68294,0.683,0.68292,0.68298,1442399991.0
2006-07-31 18:03:00,0.68295,0.68303,0.68295,0.683,1606200000.0
2006-07-31 18:04:00,0.68298,0.68303,0.68292,0.68299,596600002.0
2006-07-31 18:05:00,0.68298,0.68306,0.68296,0.68298,1228899995.0
2006-07-31 18:06:00,0.68293,0.68296,0.68288,0.68293,1940899976.0
2006-07-31 18:07:00,0.68295,0.68298,0.68287,0.68293,1987700000.0
2006-07-31 18:08:00,0.683,0.683,0.683,0.683,806699999.0
2006-07-31 18:09:00,0.68293,0.68303,0.68293,0.68301,806699999.0
2006-07-31 18:10:00,0.68306,0.68316,0.68305,0.68309,751800001.0
2006-07-31 18:11:00,0.6831,0.68323,0.6831,0.68323,1011299994.0
2006-07-31 18:12:00,0.68319,0.68322,0.68307,0.68307,751999997.0
2006-07-31 18:13:00,0.68309,0.68317,0.68309,0.68316,964599991.0
2006-07-31 18:14:00,0.6832,0.68332,0.68315,0.68325,1573100006.0
2006-07-31 18:15:00,0.68327,0.6833,0.68316,0.68321,2002299998.0
2006-07-31 18:16:00,0.68324,0.68325,0.68316,0.68324,1278899995.0
2006-07-31 18:17:00,0.68322,0.68324,0.68314,0.68314,823099993.0
2006-07-31 18:18:00,0.68313,0.68319,0.68304,0.68311,767300003.0
2006-07-31 18:19:00,0.6831,0.68314,0.68301,0.68305,600299996.0
2006-07-31 18:20:00,0.68307,0.68318,0.68307,0.68313,590999995.0
2006-07-31 18:21:00,0.68316,0.68325,0.6831,0.6832,993199998.0
2006-07-31 18:22:00,0.68324,0.68327,0.68312,0.68312,1009700001.0
2006-07-31 18:23:00,0.68311,0.6832,0.6831,0.68315,1263199998.0
2006-07-31 18:24:00,0.68305,0.68314,0.68302,0.6831,951000007.0
2006-07-31 18:25:00,0.68312,0.68319,0.68309,0.68312,802299992.0
2006-07-31 18:26:00,0.68316,0.68322,0.68313,0.68315,1047499997.0
2006-07-31 18:27:00,0.68314,0.68317,0.68305,0.68309,619300003.0
2006-07-31 18:28:00,0.68308,0.68313,0.68305,0.68313,420900001.0
2006-07-31 18:29:00,0.6831,0.68312,0.68305,0.6831,1058399992.0
2006-07-31 18:30:00,0.68312,0.68326,0.68311,0.68326,560200004.0
2006-07-31 18:31:00,0.68324,0.68326,0.68317,0.68323,321900003.0
2006-07-31 18:32:00,0.68325,0.68327,0.68317,0.6832,616299998.0
2006-07-31 18:33:00,0.68323,0.6833,0.68321,0.68329,949399996.0
2006-07-31 18:34:00,0.68329,0.68334,0.6832,0.68327,998600017.0
2006-07-31 18:35:00,0.68331,0.68342,0.68331,0.68337,563899992.0
2006-07-31 18:36:00,0.68335,0.68343,0.68335,0.68343,218700002.0
2006-07-31 18:37:00,0.68341,0.68341,0.68332,0.6834,339999997.0
2006-07-31 18:38:00,0.68338,0.68346,0.68338,0.68339,437399998.0
2006-07-31 18:39:00,0.68338,0.68338,0.6833,0.68336,367799998.0
2006-07-31 18:40:00,0.68338,0.68338,0.68331,0.68332,327999999.0
2006-07-31 18:41:00,0.68332,0.6834,0.68331,0.68336,584200006.0
2006-07-31 18:42:00,0.68333,0.68338,0.68328,0.68332,321499996.0
2006-07-31 18:43:00,0.68328,0.68332,0.68327,0.68332,364100004.0
2006-07-31 18:44:00,0.68333,0.68333,0.6832,0.6833,687199998.0
2006-07-31 18:45:00,0.68331,0.68335,0.68317,0.68317,362499997.0
2006-07-31 18:46:00,0.68324,0.68327,0.68321,0.68325,172700001.0
2006-07-31 18:47:00,0.68329,0.68334,0.68322,0.68322,178800000.0
2006-07-31 18:48:00,0.68317,0.68325,0.68314,0.6832,406700004.0
2006-07-31 18:49:00,0.68311,0.68314,0.68298,0.68305,203400000.0
2006-07-31 18:50:00,0.68303,0.68303,0.683,0.683,145000001.0
2006-07-31 18:51:00,0.68299,0.68305,0.68299,0.68305,304799998.0
2006-07-31 18:52:00,0.68307,0.68309,0.68297,0.68297,399300001.0
2006-07-31 18:53:00,0.68298,0.68308,0.68297,0.68297,733200003.0
2006-07-31 18:54:00,0.68302,0.68305,0.68295,0.68305,258099998.0
2006-07-31 18:55:00,0.68302,0.68309,0.68301,0.68305,727800001.0
2006-07-31 18:56:00,0.68307,0.6831,0.68302,0.68303,367199996.0
2006-07-31 18:57:00,0.683,0.68306,0.68298,0.68298,249999997.0
2006-07-31 18:58:00,0.68295,0.68307,0.68295,0.68305,621899998.0
2006-07-31 18:59:00,0.68305,0.68317,0.68305,0.68313,891899997.0
2006-07-31 19:00:00,0.68315,0.68323,0.68315,0.68323,471100001.0
2006-07-31 19:01:00,0.68325,0.68325,0.6832,0.6832,86999999.0
2006-07-31 19:02:00,0.68322,0.68327,0.68321,0.68322,419000006.0
2006-07-31 19:03:00,0.68316,0.68324,0.68311,0.68312,597400003.0
2006-07-31 19:04:00,0.68315,0.68315,0.68305,0.68305,253399998.0
2006-07-31 19:05:00,0.68303,0.68319,0.68303,0.68316,418300001.0
2006-07-31 19:06:00,0.68312,0.68319,0.68308,0.68308,604499999.0
2006-07-31 19:07:00,0.68314,0.68321,0.68314,0.68317,217800001.0
2006-07-31 19:08:00,0.6832,0.6832,0.6831,0.6831,876899995.0
2006-07-31 19:09:00,0.68312,0.68324,0.68312,0.68321,471400004.0
2006-07-31 19:10:00,0.68323,0.68323,0.68315,0.6832,421499995.0
2006-07-31 19:11:00,0.68317,0.68323,0.68315,0.68323,107599999.0
2006-07-31 19:12:00,0.68322,0.68326,0.6832,0.6832,275900001.0
2006-07-31 19:13:00,0.6832,0.68327,0.6832,0.68327,346700006.0
2006-07-31 19:14:00,0.68331,0.68333,0.68325,0.68328,247300002.0
2006-07-31 19:15:00,0.68327,0.68329,0.68317,0.68317,605800000.0
2006-07-31 19:16:00,0.68321,0.68324,0.68321,0.68324,190299995.0
2006-07-31 19:17:00,0.68328,0.68328,0.68322,0.68325,416700004.0
2006-07-31 19:18:00,0.68323,0.6833,0.68322,0.6833,262800001.0
2006-07-31 19:19:00,0.6833,0.68333,0.68327,0.6833,510300003.0
2006-07-31 19:20:00,0.68327,0.68332,0.68327,0.68331,356900001.0
2006-07-31 19:21:00,0.68332,0.68334,0.68327,0.6833,359899998.0
2006-07-31 19:22:00,0.68332,0.68338,0.68332,0.68335,332000002.0
2006-07-31 19:23:00,0.68332,0.68335,0.68326,0.68327,333200005.0
2006-07-31 19:24:00,0.68325,0.68332,0.68325,0.68332,130400000.0
2006-07-31 19:25:00,0.68332,0.68332,0.68324,0.68327,124100002.0
2006-07-31 19:26:00,0.6833,0.68336,0.68327,0.68327,517400000.0
2006-07-31 19:27:00,0.68328,0.68333,0.68321,0.68333,918700006.0
2006-07-31 19:28:00,0.68333,0.68337,0.68333,0.68335,300299998.0
2006-07-31 19:29:00,0.68333,0.68343,0.68333,0.68336,484999993.0
2006-07-31 19:30:00,0.68334,0.68346,0.68333,0.6834,746199999.0
2006-07-31 19:31:00,0.68342,0.68353,0.68342,0.68347,676099997.0
2006-07-31 19:32:00,0.68349,0.68358,0.68349,0.68354,463299995.0
2006-07-31 19:33:00,0.68348,0.6835,0.68344,0.68345,227600003.0
2006-07-31 19:34:00,0.68343,0.68345,0.68342,0.68345,506000008.0
2006-07-31 19:35:00,0.68347,0.68358,0.68347,0.68355,546399995.0
2006-07-31 19:36:00,0.68362,0.68372,0.68362,0.68366,572900001.0
2006-07-31 19:37:00,0.68367,0.68378,0.68367,0.68367,254700006.0
2006-07-31 19:38:00,0.68365,0.6837,0.68361,0.68366,275299998.0
2006-07-31 19:39:00,0.68364,0.68369,0.68361,0.68365,929500001.0
2006-07-31 19:40:00,0.68361,0.68368,0.68357,0.68357,752100006.0
2006-07-31 19:41:00,0.68353,0.68353,0.68334,0.68341,644499992.0
2006-07-31 19:42:00,0.68339,0.68348,0.68337,0.68348,335699995.0
2006-07-31 19:43:00,0.68352,0.68353,0.68344,0.68353,175899994.0
2006-07-31 19:44:00,0.6835,0.68354,0.68348,0.68352,380200005.0
2006-07-31 19:45:00,0.68357,0.68363,0.68356,0.68357,411200004.0
2006-07-31 19:46:00,0.68358,0.6836,0.68355,0.68355,152599999.0
2006-07-31 19:47:00,0.68356,0.68365,0.68355,0.68365,134999999.0
2006-07-31 19:48:00,0.68365,0.68365,0.68359,0.6836,151799999.0
2006-07-31 19:49:00,0.68357,0.68363,0.68357,0.68361,349700001.0
2006-07-31 19:50:00,0.6836,0.68365,0.68358,0.68365,355499994.0
2006-07-31 19:51:00,0.68364,0.68365,0.68355,0.68365,494999997.0
2006-07-31 19:52:00,0.68363,0.68366,0.68361,0.68361,184899999.0
2006-07-31 19:53:00,0.6836,0.68366,0.68357,0.68357,207399997.0
2006-07-31 19:54:00,0.68358,0.6836,0.68356,0.6836,160600002.0
2006-07-31 19:55:00,0.68363,0.68363,0.6836,0.6836,81300000.0
2006-07-31 19:56:00,0.6836,0.6836,0.6836,0.6836,66199998.0
2006-07-31 19:57:00,0.68361,0.68365,0.68358,0.68363,591699998.0
2006-07-31 19:58:00,0.68362,0.68363,0.68356,0.6836,298500002.0
2006-07-31 19:59:00,0.68362,0.6837,0.68362,0.68362,436499994.0
2006-07-31 20:00:00,0.68367,0.68367,0.6836,0.68366,124299999.0
2006-07-31 20:01:00,0.68365,0.68365,0.68358,0.68358,324799999.0
2006-07-31 20:02:00,0.68359,0.68363,0.68354,0.68355,162699999.0
2006-07-31 20:03:00,0.68358,0.68358,0.6835,0.68352,286999997.0
2006-07-31 20:04:00,0.68348,0.68348,0.68342,0.68344,93400001.0
2006-07-31 20:05:00,0.68343,0.68344,0.68337,0.68344,244900005.0
2006-07-31 20:06:00,0.68343,0.68346,0.68338,0.68338,128499999.0
2006-07-31 20:07:00,0.68333,0.68336,0.68331,0.68335,149999999.0
2006-07-31 20:08:00,0.68334,0.68334,0.68329,0.6833,573300000.0
2006-07-31 20:09:00,0.68328,0.6833,0.68325,0.6833,154799998.0
2006-07-31 20:10:00,0.68328,0.68328,0.68323,0.68328,69399999.0
2006-07-31 20:11:00,0.68328,0.68332,0.68327,0.6833,252499994.0
2006-07-31 20:12:00,0.68331,0.68336,0.68325,0.68335,789599998.0
2006-07-31 20:13:00,0.68333,0.68334,0.68325,0.68329,333400000.0
2006-07-31 20:14:00,0.68332,0.68335,0.68331,0.68333,363100001.0
2006-07-31 20:15:00,0.68337,0.68344,0.68336,0.68341,862700003.0
2006-07-31 20:16:00,0.6834,0.68341,0.68335,0.68341,423399996.0
2006-07-31 20:17:00,0.68343,0.68345,0.6834,0.68343,122200000.0
2006-07-31 20:18:00,0.68343,0.68343,0.68333,0.68333,303899999.0
2006-07-31 20:19:00,0.68334,0.68341,0.68333,0.68335,447900000.0
2006-07-31 20:20:00,0.68338,0.68339,0.68333,0.68333,241900002.0
2006-07-31 20:21:00,0.68334,0.68339,0.68328,0.68339,151099998.0
2006-07-31 20:22:00,0.68339,0.68348,0.68339,0.68348,132600004.0
2006-07-31 20:23:00,0.6835,0.68352,0.6835,0.6835,482300002.0
2006-07-31 20:24:00,0.68346,0.68353,0.68346,0.68346,203500001.0
2006-07-31 20:25:00,0.68345,0.6835,0.68344,0.68344,430600002.0
2006-07-31 20:26:00,0.68343,0.68349,0.68336,0.68349,1036000003.0
2006-07-31 20:27:00,0.68347,0.68353,0.68342,0.68353,402899997.0
2006-07-31 20:28:00,0.68356,0.68356,0.68344,0.68349,587800004.0
2006-07-31 20:29:00,0.68355,0.68359,0.6835,0.68352,664199995.0
2006-07-31 20:30:00,0.68353,0.68358,0.68348,0.68351,1649599999.0
2006-07-31 20:31:00,0.68351,0.68357,0.68346,0.68346,1117599997.0
2006-07-31 20:32:00,0.68346,0.68351,0.68336,0.68337,1386800010.0
2006-07-31 20:33:00,0.68337,0.68346,0.68337,0.68345,319800003.0
2006-07-31 20:34:00,0.68342,0.68348,0.68334,0.68338,495099999.0
2006-07-31 20:35:00,0.68339,0.68339,0.68333,0.68336,274200000.0
2006-07-31 20:36:00,0.68335,0.68337,0.6833,0.6833,155399998.0
2006-07-31 20:37:00,0.68328,0.68336,0.68326,0.68328,821499992.0
2006-07-31 20:38:00,0.68327,0.68336,0.68325,0.68325,876200011.0
2006-07-31 20:39:00,0.68327,0.68336,0.68327,0.68331,486500008.0
2006-07-31 20:40:00,0.6833,0.68338,0.6833,0.68332,339300003.0
2006-07-31 20:41:00,0.6833,0.68334,0.68327,0.6833,518300002.0
2006-07-31 20:42:00,0.68328,0.68335,0.68328,0.68335,127700003.0
2006-07-31 20:43:00,0.68334,0.68335,0.68325,0.68325,597100005.0
2006-07-31 20:44:00,0.6833,0.6833,0.68325,0.68328,784800001.0
2006-07-31 20:45:00,0.68327,0.68334,0.68327,0.68327,356000002.0
2006-07-31 20:46:00,0.68332,0.68332,0.68325,0.68328,219000003.0
2006-07-31 20:47:00,0.68328,0.68334,0.68326,0.68327,729600004.0
2006-07-31 20:48:00,0.68325,0.68333,0.68322,0.68325,763599999.0
2006-07-31 20:49:00,0.68327,0.6833,0.68325,0.6833,208799999.0
2006-07-31 20:50:00,0.68331,0.68336,0.68328,0.6833,1471300010.0
2006-07-31 20:51:00,0.68325,0.68333,0.68325,0.68331,486100000.0
2006-07-31 20:52:00,0.68332,0.68332,0.68322,0.68331,766200006.0
2006-07-31 20:53:00,0.68337,0.68346,0.68331,0.68337,1022100008.0
2006-07-31 20:54:00,0.68342,0.68348,0.68338,0.68342,647700003.0
2006-07-31 20:55:00,0.68341,0.68351,0.68341,0.68351,404400005.0
2006-07-31 20:56:00,0.68354,0.68359,0.68347,0.6835,948400004.0
2006-07-31 20:57:00,0.68348,0.68358,0.68348,0.68355,1221899997.0
2006-07-31 20:58:00,0.68355,0.68362,0.68353,0.68357,593499997.0
2006-07-31 20:59:00,0.68358,0.68376,0.68351,0.68368,1702399999.0
2006-07-31 21:00:00,0.68373,0.68378,0.68365,0.68378,1419399999.0
2006-07-31 21:01:00,0.68378,0.6838,0.68368,0.68371,1119800005.0
2006-07-31 21:02:00,0.68371,0.68376,0.68364,0.68364,658199996.0
2006-07-31 21:03:00,0.68364,0.68373,0.68364,0.68368,799600003.0
2006-07-31 21:04:00,0.68366,0.68367,0.68354,0.68362,593199999.0
2006-07-31 21:05:00,0.68361,0.68375,0.68361,0.68372,564099997.0
2006-07-31 21:06:00,0.6837,0.68375,0.68366,0.68367,657399996.0
2006-07-31 21:07:00,0.68365,0.68373,0.68363,0.68367,75600002.0
2006-07-31 21:08:00,0.68366,0.6837,0.68365,0.6837,124500002.0
2006-07-31 21:09:00,0.68373,0.68374,0.68366,0.6837,392100002.0
2006-07-31 21:10:00,0.68368,0.68368,0.68361,0.68361,188700001.0
2006-07-31 21:11:00,0.68359,0.68362,0.68358,0.6836,208700002.0
2006-07-31 21:12:00,0.68356,0.68359,0.68356,0.68359,170600001.0
2006-07-31 21:13:00,0.68358,0.68361,0.68352,0.68352,352800001.0
2006-07-31 21:14:00,0.68357,0.68364,0.68355,0.68355,657399990.0
2006-07-31 21:15:00,0.68354,0.68358,0.68351,0.68355,367099995.0
2006-07-31 21:16:00,0.68352,0.68357,0.68347,0.68357,513799996.0
2006-07-31 21:17:00,0.68356,0.68356,0.68346,0.68353,183200000.0
2006-07-31 21:18:00,0.68349,0.6835,0.6834,0.68342,121799999.0
2006-07-31 21:19:00,0.68337,0.68337,0.68329,0.6833,397700002.0
2006-07-31 21:20:00,0.6833,0.68333,0.68321,0.68322,1091599997.0
2006-07-31 21:21:00,0.68325,0.68329,0.6832,0.68322,411500001.0
2006-07-31 21:22:00,0.68322,0.68326,0.6832,0.68326,912999997.0
2006-07-31 21:23:00,0.68324,0.68327,0.6832,0.6832,202700004.0
2006-07-31 21:24:00,0.68323,0.68326,0.6832,0.6832,204899996.0
2006-07-31 21:25:00,0.68322,0.68322,0.68315,0.68319,285799998.0
2006-07-31 21:26:00,0.68322,0.68324,0.68322,0.68322,58100001.0
2006-07-31 21:27:00,0.68324,0.68324,0.6832,0.68321,103000000.0
2006-07-31 21:28:00,0.68319,0.68319,0.68312,0.68313,177799998.0
2006-07-31 21:29:00,0.68313,0.68316,0.68313,0.68316,130899998.0
2006-07-31 21:30:00,0.68316,0.68326,0.68316,0.68326,124800000.0
2006-07-31 21:31:00,0.6833,0.68337,0.6833,0.68336,261000002.0
2006-07-31 21:32:00,0.68338,0.68341,0.68334,0.68336,807599993.0
2006-07-31 21:33:00,0.68335,0.68338,0.68332,0.68332,535300003.0
2006-07-31 21:34:00,0.68332,0.68339,0.68332,0.68333,705299992.0
2006-07-31 21:35:00,0.68335,0.6834,0.68331,0.68334,141500000.0
2006-07-31 21:36:00,0.68332,0.68332,0.68325,0.68325,38400000.0
2006-07-31 21:37:00,0.68332,0.68338,0.6833,0.68332,407500000.0
2006-07-31 21:38:00,0.6833,0.68343,0.6833,0.68343,177199998.0
2006-07-31 21:39:00,0.68338,0.68346,0.68338,0.68343,161700001.0
2006-07-31 21:40:00,0.68339,0.68345,0.68337,0.6834,286200001.0
2006-07-31 21:41:00,0.68342,0.68343,0.68338,0.6834,66800001.0
2006-07-31 21:42:00,0.68336,0.68344,0.68334,0.68344,140699999.0
2006-07-31 21:43:00,0.68341,0.68345,0.68334,0.68335,427799996.0
2006-07-31 21:44:00,0.68333,0.68335,0.68332,0.68335,394400001.0
2006-07-31 21:45:00,0.68335,0.68335,0.68335,0.68335,71699998.0
2006-07-31 21:46:00,0.68335,0.68335,0.68335,0.68335,461900002.0
2006-07-31 21:47:00,0.68337,0.68345,0.68337,0.6834,175700000.0
2006-07-31 21:48:00,0.68341,0.68346,0.68339,0.68346,123000002.0
2006-07-31 21:49:00,0.68351,0.68358,0.68349,0.68358,141499999.0
2006-07-31 21:50:00,0.68357,0.68362,0.68355,0.6836,237200001.0
2006-07-31 21:51:00,0.68362,0.68371,0.68362,0.68371,194200002.0
2006-07-31 21:52:00,0.68368,0.68374,0.68368,0.6837,128299997.0
2006-07-31 21:53:00,0.68373,0.68373,0.68366,0.68367,64000003.0
2006-07-31 21:54:00,0.68368,0.6837,0.68365,0.68368,267400000.0
2006-07-31 21:55:00,0.68368,0.68369,0.68365,0.68365,248799997.0
2006-07-31 21:56:00,0.68367,0.68367,0.68362,0.68364,168100000.0
2006-07-31 21:57:00,0.68369,0.68374,0.68366,0.68372,438799999.0
2006-07-31 21:58:00,0.68372,0.68373,0.68371,0.68371,182200002.0
2006-07-31 21:59:00,0.6837,0.6837,0.68363,0.68368,307499998.0
2006-07-31 22:00:00,0.68366,0.6837,0.68364,0.68368,242699999.0
2006-07-31 22:01:00,0.6837,0.6837,0.68362,0.68365,298600002.0
2006-07-31 22:02:00,0.68363,0.68364,0.68355,0.68355,430000004.0
2006-07-31 22:03:00,0.68354,0.68358,0.68352,0.68354,402699995.0
2006-07-31 22:04:00,0.68354,0.68359,0.68349,0.68353,334899996.0
2006-07-31 22:05:00,0.6835,0.68357,0.6835,0.6835,153799999.0
2006-07-31 22:06:00,0.68349,0.68349,0.68342,0.68347,206799996.0
2006-07-31 22:07:00,0.68345,0.6835,0.68345,0.6835,128900000.0
2006-07-31 22:08:00,0.68349,0.68356,0.68349,0.68349,249300000.0
2006-07-31 22:09:00,0.68352,0.68359,0.68352,0.68359,193999999.0
2006-07-31 22:10:00,0.68357,0.68359,0.68353,0.68353,153699999.0
2006-07-31 22:11:00,0.68357,0.6836,0.68356,0.68357,85300002.0
2006-07-31 22:12:00,0.68359,0.68365,0.68357,0.68362,533899995.0
2006-07-31 22:13:00,0.68362,0.68362,0.68362,0.68362,112500000.0
2006-07-31 22:14:00,0.6836,0.68363,0.68358,0.68358,110900000.0
2006-07-31 22:15:00,0.68364,0.68366,0.68356,0.6836,689800008.0
2006-07-31 22:16:00,0.6836,0.6836,0.68348,0.68352,426099999.0
2006-07-31 22:17:00,0.68352,0.68356,0.6835,0.6835,78200001.0
2006-07-31 22:18:00,0.68356,0.68358,0.68356,0.68358,55200001.0
2006-07-31 22:19:00,0.68363,0.68366,0.68362,0.68366,109500000.0
2006-07-31 22:20:00,0.68368,0.68368,0.68365,0.68368,107800002.0
2006-07-31 22:21:00,0.68367,0.68371,0.68362,0.68369,433900003.0
2006-07-31 22:22:00,0.68371,0.68371,0.68361,0.68365,542700003.0
2006-07-31 22:23:00,0.68362,0.68379,0.68362,0.68362,486800007.0
2006-07-31 22:24:00,0.68363,0.68369,0.68358,0.68366,298799997.0
2006-07-31 22:25:00,0.68363,0.68365,0.68357,0.68365,409900001.0
2006-07-31 22:26:00,0.68364,0.68372,0.68364,0.68371,318000006.0
2006-07-31 22:27:00,0.68372,0.68372,0.68372,0.68372,70400000.0
2006-07-31 22:28:00,0.68369,0.68369,0.68361,0.68365,136399999.0
2006-07-31 22:29:00,0.68368,0.68368,0.68359,0.6836,344300001.0
2006-07-31 22:30:00,0.68362,0.68363,0.6836,0.68361,65100001.0
2006-07-31 22:31:00,0.68361,0.68361,0.68355,0.68355,85400000.0
2006-07-31 22:32:00,0.68359,0.68362,0.68356,0.68356,329500004.0
2006-07-31 22:33:00,0.68354,0.68356,0.68345,0.68345,174799998.0
2006-07-31 22:34:00,0.68345,0.6835,0.68345,0.68345,309899997.0
2006-07-31 22:35:00,0.68345,0.68345,0.68339,0.68344,258700000.0
2006-07-31 22:36:00,0.68343,0.68347,0.68341,0.68346,52900000.0
2006-07-31 22:37:00,0.68344,0.68346,0.68337,0.6834,310399998.0
2006-07-31 22:38:00,0.68342,0.68348,0.68339,0.68348,185300002.0
2006-07-31 22:39:00,0.68341,0.68342,0.68338,0.68342,252699999.0
2006-07-31 22:40:00,0.6834,0.6834,0.68334,0.68339,334800002.0
2006-07-31 22:41:00,0.6834,0.68345,0.6834,0.68345,259199999.0
2006-07-31 22:42:00,0.68337,0.68344,0.68337,0.68338,186799995.0
2006-07-31 22:43:00,0.6834,0.68348,0.68339,0.68339,171499999.0
2006-07-31 22:44:00,0.6834,0.6834,0.68337,0.6834,208099997.0
2006-07-31 22:45:00,0.68343,0.68343,0.68337,0.6834,85800001.0
2006-07-31 22:46:00,0.68341,0.68342,0.68337,0.68337,181999999.0
2006-07-31 22:47:00,0.68337,0.68342,0.68331,0.68332,201999999.0
2006-07-31 22:48:00,0.6833,0.68339,0.68329,0.68329,220200001.0
2006-07-31 22:49:00,0.6834,0.68341,0.68334,0.68335,85500000.0
2006-07-31 22:50:00,0.68338,0.6834,0.68333,0.68337,148700002.0
2006-07-31 22:51:00,0.6834,0.68351,0.6834,0.68351,41100000.0
2006-07-31 22:52:00,0.68353,0.68353,0.6835,0.6835,106200000.0
2006-07-31 22:53:00,0.68349,0.68356,0.68348,0.68353,70499999.0
2006-07-31 22:54:00,0.68353,0.68358,0.6835,0.68353,121900003.0
2006-07-31 22:55:00,0.68353,0.68353,0.6835,0.6835,82600000.0
2006-07-31 22:56:00,0.68351,0.68353,0.68347,0.68353,124400000.0
2006-07-31 22:57:00,0.68349,0.6835,0.68341,0.68344,176300002.0
2006-07-31 22:58:00,0.68343,0.68347,0.68337,0.68341,358999996.0
2006-07-31 22:59:00,0.6834,0.68343,0.68328,0.68328,308000003.0
2006-07-31 23:00:00,0.68315,0.68348,0.68315,0.68342,57299999.0
2006-07-31 23:01:00,0.68335,0.68346,0.68314,0.68322,188400002.0
2006-07-31 23:02:00,0.6833,0.68347,0.68321,0.68322,75300001.0
2006-07-31 23:03:00,0.68328,0.68349,0.68313,0.68349,96099999.0
2006-07-31 23:04:00,0.68325,0.68339,0.68317,0.6833,90900001.0
2006-07-31 23:05:00,0.68325,0.68354,0.68317,0.68351,81100000.0
2006-07-31 23:06:00,0.6832,0.68342,0.68314,0.68329,129000000.0
2006-07-31 23:07:00,0.6832,0.68343,0.68317,0.68324,266400001.0
2006-07-31 23:08:00,0.68313,0.68327,0.68309,0.68322,213100000.0
2006-07-31 23:09:00,0.6831,0.68336,0.68305,0.6831,124400001.0
2006-07-31 23:10:00,0.68322,0.68343,0.68308,0.68343,192499997.0
2006-07-31 23:11:00,0.68362,0.68362,0.68307,0.68336,125700002.0
2006-07-31 23:12:00,0.6831,0.68321,0.68303,0.68321,87299997.0
2006-07-31 23:13:00,0.68319,0.6833,0.68305,0.68307,293400000.0
2006-07-31 23:14:00,0.68308,0.68336,0.68303,0.68306,267599995.0
2006-07-31 23:15:00,0.68298,0.68336,0.68295,0.68311,200599995.0
2006-07-31 23:16:00,0.68332,0.68339,0.68302,0.68334,245399998.0
2006-07-31 23:17:00,0.6833,0.6835,0.68311,0.6835,138400001.0
2006-07-31 23:18:00,0.68325,0.68331,0.68307,0.68315,132800002.0
2006-07-31 23:19:00,0.68332,0.68338,0.68289,0.68293,100400002.0
2006-07-31 23:20:00,0.68306,0.68346,0.683,0.68346,124999996.0
2006-07-31 23:21:00,0.68344,0.68346,0.68312,0.68312,224499995.0
2006-07-31 23:22:00,0.6832,0.68336,0.68309,0.68317,153000000.0
2006-07-31 23:23:00,0.68302,0.68333,0.68301,0.68322,209699998.0
2006-07-31 23:24:00,0.68315,0.68344,0.68315,0.68336,200400001.0
2006-07-31 23:25:00,0.68325,0.68349,0.68317,0.68334,124400003.0
2006-07-31 23:26:00,0.68329,0.68337,0.68312,0.68319,139799998.0
2006-07-31 23:27:00,0.68313,0.68329,0.68299,0.68327,175699999.0
2006-07-31 23:28:00,0.68345,0.68345,0.68338,0.68338,44600001.0
2006-07-31 23:29:00,0.68333,0.68338,0.6833,0.6833,107200000.0
2006-07-31 23:30:00,0.68332,0.68334,0.68327,0.68332,111899998.0
2006-07-31 23:31:00,0.68333,0.68337,0.68324,0.68337,120900000.0
2006-07-31 23:32:00,0.6834,0.68342,0.68334,0.68342,83999999.0
2006-07-31 23:33:00,0.68349,0.6835,0.68344,0.6835,138100000.0
2006-07-31 23:34:00,0.68345,0.68345,0.68333,0.68333,171299997.0
2006-07-31 23:35:00,0.68336,0.68342,0.68336,0.6834,223399995.0
2006-07-31 23:36:00,0.68337,0.68337,0.68335,0.68335,36000001.0
2006-07-31 23:37:00,0.68338,0.6834,0.68335,0.6834,44200001.0
2006-07-31 23:38:00,0.68333,0.6834,0.68333,0.68337,63400000.0
2006-07-31 23:39:00,0.68335,0.68335,0.68322,0.68332,146500000.0
2006-07-31 23:40:00,0.68333,0.68333,0.6833,0.6833,73599998.0
2006-07-31 23:41:00,0.68332,0.68333,0.68327,0.68327,195500004.0
2006-07-31 23:42:00,0.68332,0.68332,0.68332,0.68332,35099998.0
2006-07-31 23:43:00,0.68334,0.68334,0.68327,0.68327,103699998.0
2006-07-31 23:44:00,0.68328,0.68328,0.68325,0.68327,18500000.0
2006-07-31 23:45:00,0.68327,0.6833,0.68327,0.6833,17500000.0
2006-07-31 23:46:00,0.6833,0.6833,0.6833,0.6833,52700001.0
2006-07-31 23:47:00,0.6833,0.6833,0.68328,0.68328,41400002.0
2006-07-31 23:48:00,0.6833,0.68332,0.68327,0.68327,55800000.0
2006-07-31 23:49:00,0.68325,0.68328,0.68325,0.68328,57400002.0
2006-07-31 23:50:00,0.68325,0.68325,0.68325,0.68325,47900002.0
2006-07-31 23:51:00,0.6833,0.6833,0.68325,0.68325,58200001.0
2006-07-31 23:52:00,0.68325,0.68336,0.68325,0.68336,95900000.0
2006-07-31 23:53:00,0.68334,0.68339,0.68334,0.68337,244200004.0
2006-07-31 23:54:00,0.68342,0.68342,0.68335,0.68335,254699997.0
2006-07-31 23:55:00,0.68341,0.68343,0.68337,0.68337,74300000.0
2006-07-31 23:56:00,0.68331,0.68331,0.68309,0.68309,128399998.0
2006-07-31 23:57:00,0.6831,0.68312,0.68307,0.68307,139700000.0
2006-07-31 23:58:00,0.6831,0.6831,0.6828,0.6828,39799999.0
2006-07-31 23:59:00,0.68307,0.6831,0.68307,0.6831,42200001.0
2006-08-01 00:00:00,0.68306,0.68312,0.683,0.683,174600001.0
2006-08-01 00:01:00,0.68303,0.68307,0.683,0.68307,157400000.0
2006-08-01 00:02:00,0.68309,0.68309,0.68306,0.68306,25500001.0
2006-08-01 00:03:00,0.68323,0.68332,0.68323,0.68332,32700001.0
2006-08-01 00:04:00,0.68345,0.68345,0.68345,0.68345,21200001.0
2006-08-01 00:05:00,0.68344,0.68345,0.68342,0.68343,152400001.0
2006-08-01 00:06:00,0.6834,0.68356,0.6834,0.68347,87600001.0
2006-08-01 00:07:00,0.68342,0.68345,0.6834,0.6834,153599998.0
2006-08-01 00:08:00,0.68343,0.68349,0.68343,0.68346,270099998.0
2006-08-01 00:09:00,0.6835,0.6835,0.68347,0.68347,101899997.0
2006-08-01 00:10:00,0.6835,0.6835,0.68345,0.68345,156599999.0
2006-08-01 00:11:00,0.68348,0.68348,0.68339,0.68339,29499999.0
2006-08-01 00:12:00,0.6834,0.6834,0.6834,0.6834,11200000.0
2006-08-01 00:13:00,0.68342,0.68345,0.68342,0.68345,57499999.0
2006-08-01 00:14:00,0.68343,0.68343,0.68342,0.68342,116600000.0
2006-08-01 00:15:00,0.68343,0.68351,0.6834,0.68345,100800001.0
2006-08-01 00:16:00,0.68343,0.68345,0.6834,0.68341,84000001.0
2006-08-01 00:17:00,0.68344,0.68344,0.68343,0.68343,161000003.0
2006-08-01 00:18:00,0.68342,0.68345,0.68342,0.68345,147400002.0
2006-08-01 00:19:00,0.68345,0.68345,0.6834,0.6834,72600000.0
2006-08-01 00:20:00,0.68341,0.68348,0.68341,0.68348,127700002.0
2006-08-01 00:21:00,0.6835,0.6835,0.68347,0.68347,68600003.0
2006-08-01 00:22:00,0.68349,0.68354,0.68349,0.68351,163600003.0
2006-08-01 00:23:00,0.68338,0.68348,0.68325,0.68348,181200001.0
2006-08-01 00:24:00,0.68343,0.68343,0.68336,0.68337,131100000.0
2006-08-01 00:25:00,0.68337,0.6834,0.68335,0.68335,33600000.0
2006-08-01 00:26:00,0.6834,0.6834,0.68337,0.6834,191500005.0
2006-08-01 00:27:00,0.68342,0.68342,0.6833,0.68338,85500000.0
2006-08-01 00:28:00,0.68342,0.68353,0.68342,0.68351,165300001.0
2006-08-01 00:29:00,0.68353,0.68353,0.68339,0.68339,181800007.0
2006-08-01 00:30:00,0.68345,0.68345,0.6834,0.68343,132700000.0
2006-08-01 00:31:00,0.68343,0.68345,0.68343,0.68345,40700002.0
2006-08-01 00:32:00,0.68355,0.68374,0.68355,0.6837,113399997.0
2006-08-01 00:33:00,0.68364,0.68372,0.68362,0.68368,221399998.0
2006-08-01 00:34:00,0.68364,0.68374,0.68363,0.6837,107900001.0
2006-08-01 00:35:00,0.68365,0.68372,0.68365,0.68369,144300004.0
2006-08-01 00:36:00,0.68365,0.68365,0.68365,0.68365,55799998.0
2006-08-01 00:37:00,0.68368,0.68368,0.68364,0.68364,69900000.0
2006-08-01 00:38:00,0.6836,0.6836,0.68359,0.68359,66600001.0
2006-08-01 00:39:00,0.68357,0.68363,0.68357,0.68363,30400000.0
2006-08-01 00:40:00,0.68365,0.68367,0.68357,0.68363,173700004.0
2006-08-01 00:41:00,0.68365,0.68375,0.68365,0.68375,219400000.0
2006-08-01 00:42:00,0.68373,0.68376,0.68367,0.68376,140999999.0
2006-08-01 00:43:00,0.68381,0.68383,0.68377,0.68378,102400002.0
2006-08-01 00:44:00,0.68385,0.68385,0.68376,0.68376,145899999.0
2006-08-01 00:45:00,0.68378,0.68378,0.68378,0.68378,11200000.0
2006-08-01 00:46:00,0.68378,0.68378,0.68374,0.68374,210099999.0
2006-08-01 00:47:00,0.68374,0.68376,0.68371,0.68371,33300000.0
2006-08-01 00:48:00,0.6836,0.6837,0.68358,0.68365,202300003.0
2006-08-01 00:49:00,0.6837,0.6837,0.68355,0.68355,100000001.0
2006-08-01 00:50:00,0.6836,0.68365,0.68355,0.68355,162199998.0
2006-08-01 00:51:00,0.68365,0.68369,0.68358,0.68367,89900001.0
2006-08-01 00:52:00,0.68362,0.68364,0.68357,0.68363,65300000.0
2006-08-01 00:53:00,0.68371,0.68371,0.68362,0.68366,75600001.0
2006-08-01 00:54:00,0.68368,0.68368,0.68361,0.68361,86700001.0
2006-08-01 00:55:00,0.68365,0.68365,0.68362,0.68363,165399997.0
2006-08-01 00:56:00,0.6836,0.68365,0.68357,0.68362,27900000.0
2006-08-01 00:57:00,0.68364,0.68368,0.68362,0.68362,119799998.0
2006-08-01 00:58:00,0.68366,0.68367,0.68363,0.68363,94999999.0
2006-08-01 00:59:00,0.68363,0.6837,0.68363,0.68365,115300000.0
2006-08-01 01:00:00,0.6836,0.68362,0.6836,0.68362,28800001.0
2006-08-01 01:01:00,0.68362,0.68363,0.68358,0.68363,50500000.0
2006-08-01 01:02:00,0.68358,0.68358,0.68357,0.68357,15900000.0
2006-08-01 01:03:00,0.6836,0.68363,0.68349,0.68358,157600001.0
2006-08-01 01:04:00,0.6836,0.68365,0.68358,0.68365,100999998.0
2006-08-01 01:05:00,0.68364,0.68368,0.68363,0.68367,154899998.0
2006-08-01 01:06:00,0.68366,0.6837,0.68363,0.6837,176200006.0
2006-08-01 01:07:00,0.68365,0.68368,0.68356,0.68356,144799998.0
2006-08-01 01:08:00,0.6836,0.6837,0.6836,0.68368,125300002.0
2006-08-01 01:09:00,0.6837,0.6837,0.68365,0.68368,218000003.0
2006-08-01 01:10:00,0.68369,0.68369,0.68361,0.68363,210299996.0
2006-08-01 01:11:00,0.68363,0.68364,0.6836,0.6836,158599997.0
2006-08-01 01:12:00,0.68358,0.68364,0.68358,0.68362,183100003.0
2006-08-01 01:13:00,0.68363,0.68366,0.68363,0.68365,164600002.0
2006-08-01 01:14:00,0.68361,0.68364,0.68357,0.68359,79000001.0
2006-08-01 01:15:00,0.68356,0.68363,0.68356,0.68359,142699996.0
2006-08-01 01:16:00,0.68358,0.68358,0.68354,0.68356,149499999.0
2006-08-01 01:17:00,0.68353,0.68353,0.68344,0.68347,133700004.0
2006-08-01 01:18:00,0.68343,0.68347,0.68343,0.68347,55700000.0
2006-08-01 01:19:00,0.68345,0.68348,0.68342,0.68345,126699999.0
2006-08-01 01:20:00,0.68345,0.68345,0.6834,0.68345,190599998.0
2006-08-01 01:21:00,0.68343,0.68345,0.68342,0.68345,36800000.0
2006-08-01 01:22:00,0.6835,0.6835,0.68345,0.68348,61300001.0
2006-08-01 01:23:00,0.68352,0.68352,0.6835,0.6835,60700001.0
2006-08-01 01:24:00,0.68351,0.68352,0.68351,0.68352,17600000.0
2006-08-01 01:25:00,0.68344,0.68354,0.68344,0.68347,95099998.0
2006-08-01 01:26:00,0.6835,0.6835,0.68345,0.68345,78800001.0
2006-08-01 01:27:00,0.6835,0.6835,0.68345,0.68345,123700001.0
2006-08-01 01:28:00,0.68353,0.68356,0.68349,0.68349,141399998.0
2006-08-01 01:29:00,0.6835,0.68356,0.68349,0.68356,134500001.0
2006-08-01 01:30:00,0.68355,0.68358,0.68355,0.68358,9600000.0
2006-08-01 01:31:00,0.68355,0.68356,0.68348,0.68348,43100002.0
2006-08-01 01:32:00,0.68353,0.68353,0.68353,0.68353,24100000.0
2006-08-01 01:33:00,0.68346,0.6835,0.68345,0.6835,62700001.0
2006-08-01 01:34:00,0.6835,0.6835,0.68347,0.68347,63000000.0
2006-08-01 01:35:00,0.68348,0.6835,0.68345,0.68345,200700002.0
2006-08-01 01:36:00,0.68346,0.68347,0.68343,0.68343,59899999.0
2006-08-01 01:37:00,0.68344,0.68344,0.68338,0.68344,154300000.0
2006-08-01 01:38:00,0.68341,0.68346,0.68338,0.68342,162599996.0
2006-08-01 01:39:00,0.68342,0.68342,0.68332,0.68337,148600001.0
2006-08-01 01:40:00,0.68333,0.68338,0.68333,0.68333,207399997.0
2006-08-01 01:41:00,0.68333,0.68338,0.68332,0.68333,224000000.0
2006-08-01 01:42:00,0.68335,0.68337,0.68333,0.68333,146300001.0
2006-08-01 01:43:00,0.68333,0.68333,0.6833,0.6833,39000000.0
2006-08-01 01:44:00,0.6833,0.6833,0.68325,0.68327,141099999.0
2006-08-01 01:45:00,0.68331,0.68336,0.68327,0.68335,163400000.0
2006-08-01 01:46:00,0.68335,0.68335,0.6833,0.6833,146199999.0
2006-08-01 01:47:00,0.68336,0.68336,0.68332,0.68336,86999999.0
2006-08-01 01:48:00,0.68332,0.68334,0.68329,0.68331,182699998.0
2006-08-01 01:49:00,0.68327,0.68332,0.68327,0.6833,93799998.0
2006-08-01 01:50:00,0.68333,0.68341,0.68332,0.68332,18100000.0
2006-08-01 01:51:00,0.68333,0.68333,0.68325,0.68329,21700000.0
2006-08-01 01:52:00,0.68329,0.68335,0.68329,0.68332,114199999.0
2006-08-01 01:53:00,0.68328,0.68332,0.68325,0.6833,82100000.0
2006-08-01 01:54:00,0.68327,0.6833,0.68318,0.68327,95999999.0
2006-08-01 01:55:00,0.68325,0.68327,0.68323,0.68327,118899999.0
2006-08-01 01:56:00,0.68326,0.68326,0.68319,0.68319,160700003.0
2006-08-01 01:57:00,0.68318,0.68323,0.68318,0.68321,86100000.0
2006-08-01 01:58:00,0.68321,0.68327,0.68321,0.68321,55099999.0
2006-08-01 01:59:00,0.68323,0.68327,0.68316,0.68325,195199999.0
2006-08-01 02:00:00,0.68319,0.68322,0.68317,0.68317,93699999.0
2006-08-01 02:01:00,0.68325,0.68332,0.68323,0.6833,251699998.0
2006-08-01 02:02:00,0.68327,0.6833,0.68325,0.68326,186700000.0
2006-08-01 02:03:00,0.6833,0.6833,0.68322,0.68323,109600003.0
2006-08-01 02:04:00,0.68322,0.68327,0.68318,0.68325,82500001.0
2006-08-01 02:05:00,0.68326,0.6833,0.68319,0.6833,85100001.0
2006-08-01 02:06:00,0.68327,0.68332,0.68316,0.68316,140600000.0
2006-08-01 02:07:00,0.68321,0.68329,0.68321,0.68322,287299999.0
2006-08-01 02:08:00,0.68321,0.68322,0.68318,0.68318,95000003.0
2006-08-01 02:09:00,0.68326,0.68326,0.68318,0.68318,82999999.0
2006-08-01 02:10:00,0.6832,0.68327,0.6832,0.68325,66999999.0
2006-08-01 02:11:00,0.6833,0.6833,0.6833,0.6833,23100000.0
2006-08-01 02:12:00,0.68329,0.68333,0.68325,0.68325,148000004.0
2006-08-01 02:13:00,0.68325,0.68333,0.68325,0.68333,53000000.0
2006-08-01 02:14:00,0.68328,0.68335,0.68328,0.6833,142099997.0
2006-08-01 02:15:00,0.68327,0.68334,0.68326,0.68333,156300001.0
2006-08-01 02:16:00,0.68335,0.68338,0.6833,0.68333,180600001.0
2006-08-01 02:17:00,0.68332,0.68335,0.68332,0.68332,116399997.0
2006-08-01 02:18:00,0.68334,0.68336,0.68334,0.68336,8800000.0
2006-08-01 02:19:00,0.68338,0.68338,0.68332,0.68332,97599999.0
2006-08-01 02:20:00,0.68329,0.68342,0.68329,0.68342,156500001.0
2006-08-01 02:21:00,0.6834,0.68342,0.6834,0.68342,33400001.0
2006-08-01 02:22:00,0.68342,0.68347,0.68342,0.68347,77400000.0
2006-08-01 02:23:00,0.68343,0.68343,0.68335,0.68341,168599996.0
2006-08-01 02:24:00,0.68341,0.68341,0.6833,0.6833,127000000.0
2006-08-01 02:25:00,0.68329,0.68335,0.68322,0.68331,185100001.0
2006-08-01 02:26:00,0.6833,0.6833,0.68328,0.68328,77100001.0
2006-08-01 02:27:00,0.68326,0.68337,0.68326,0.68331,249900003.0
2006-08-01 02:28:00,0.68332,0.68332,0.6832,0.6832,196100004.0
2006-08-01 02:29:00,0.68324,0.68329,0.68324,0.68326,93300002.0
2006-08-01 02:30:00,0.68321,0.68328,0.6832,0.68321,155900000.0
2006-08-01 02:31:00,0.6832,0.6833,0.6832,0.68325,98900001.0
2006-08-01 02:32:00,0.68325,0.68325,0.68322,0.68325,42400000.0
2006-08-01 02:33:00,0.68327,0.68332,0.68327,0.68331,164599998.0
2006-08-01 02:34:00,0.68328,0.6833,0.68326,0.68327,21800000.0
2006-08-01 02:35:00,0.68321,0.68321,0.68312,0.68312,178099998.0
2006-08-01 02:36:00,0.68313,0.68316,0.68307,0.6831,262200000.0
2006-08-01 02:37:00,0.68308,0.68314,0.68308,0.68314,138900002.0
2006-08-01 02:38:00,0.68313,0.68313,0.68302,0.68307,125299997.0
2006-08-01 02:39:00,0.68308,0.68308,0.68305,0.68305,50999999.0
2006-08-01 02:40:00,0.6831,0.68314,0.68307,0.68314,127400001.0
2006-08-01 02:41:00,0.6831,0.68315,0.6831,0.68315,109900001.0
2006-08-01 02:42:00,0.6831,0.68319,0.6831,0.68319,53000000.0
2006-08-01 02:43:00,0.68321,0.68321,0.68312,0.68312,65400002.0
2006-08-01 02:44:00,0.68312,0.68315,0.68312,0.68315,224899997.0
2006-08-01 02:45:00,0.68312,0.68315,0.68312,0.68313,73900002.0
2006-08-01 02:46:00,0.6831,0.68315,0.6831,0.68312,114100002.0
2006-08-01 02:47:00,0.68312,0.68312,0.68312,0.68312,47799999.0
2006-08-01 02:48:00,0.6831,0.6831,0.68306,0.68306,21600000.0
2006-08-01 02:49:00,0.6831,0.6831,0.68308,0.68308,68600001.0
2006-08-01 02:50:00,0.68307,0.6831,0.68307,0.6831,190999998.0
2006-08-01 02:51:00,0.6831,0.6831,0.68307,0.68309,74900002.0
2006-08-01 02:52:00,0.68308,0.68309,0.68304,0.68305,181400002.0
2006-08-01 02:53:00,0.68301,0.68308,0.683,0.68308,41600000.0
2006-08-01 02:54:00,0.68308,0.6831,0.68297,0.68297,143900003.0
2006-08-01 02:55:00,0.68292,0.68295,0.68289,0.68295,120900004.0
2006-08-01 02:56:00,0.68298,0.68298,0.68294,0.68297,116500002.0
2006-08-01 02:57:00,0.68292,0.68298,0.68291,0.68293,184499997.0
2006-08-01 02:58:00,0.68298,0.68304,0.68296,0.68302,190699999.0
2006-08-01 02:59:00,0.68296,0.68298,0.68292,0.68297,140700001.0
2006-08-01 03:00:00,0.68301,0.68304,0.68295,0.68297,133100005.0
2006-08-01 03:01:00,0.68297,0.68302,0.68289,0.68292,211900002.0
2006-08-01 03:02:00,0.68296,0.68296,0.68289,0.68295,199499994.0
2006-08-01 03:03:00,0.68292,0.68295,0.6829,0.68292,163000004.0
2006-08-01 03:04:00,0.68296,0.68305,0.68296,0.683,139299998.0
2006-08-01 03:05:00,0.683,0.68304,0.68297,0.68299,143800000.0
2006-08-01 03:06:00,0.68301,0.68301,0.68287,0.68292,127899998.0
2006-08-01 03:07:00,0.68283,0.6829,0.68283,0.6829,71800000.0
2006-08-01 03:08:00,0.68288,0.68288,0.68285,0.68287,173199996.0
2006-08-01 03:09:00,0.68291,0.68292,0.68282,0.68282,73600001.0
2006-08-01 03:10:00,0.68286,0.68288,0.68283,0.68288,98099997.0
2006-08-01 03:11:00,0.68286,0.68288,0.68282,0.68286,54700001.0
2006-08-01 03:12:00,0.68288,0.68289,0.68282,0.68286,176600002.0
2006-08-01 03:13:00,0.68286,0.68287,0.68286,0.68287,60599998.0
2006-08-01 03:14:00,0.68289,0.68289,0.68288,0.68288,60600003.0
2006-08-01 03:15:00,0.68294,0.683,0.68292,0.683,66000000.0
2006-08-01 03:16:00,0.68296,0.68298,0.68292,0.68292,207500002.0
2006-08-01 03:17:00,0.68297,0.683,0.68296,0.68299,161399999.0
2006-08-01 03:18:00,0.68297,0.68298,0.68293,0.68297,134799998.0
2006-08-01 03:19:00,0.68299,0.683,0.68291,0.68291,194800002.0
2006-08-01 03:20:00,0.68295,0.68295,0.6829,0.6829,71199996.0
2006-08-01 03:21:00,0.6829,0.68297,0.6829,0.68297,49500000.0
2006-08-01 03:22:00,0.68295,0.68295,0.68295,0.68295,10300000.0
2006-08-01 03:23:00,0.68292,0.68292,0.68292,0.68292,1300000.0
2006-08-01 03:24:00,0.68295,0.68298,0.68295,0.68296,100600000.0
2006-08-01 03:25:00,0.68296,0.68296,0.68294,0.68294,70300000.0
2006-08-01 03:26:00,0.68293,0.68293,0.6829,0.6829,70899999.0
2006-08-01 03:27:00,0.68295,0.68295,0.68295,0.68295,7900000.0
2006-08-01 03:28:00,0.68295,0.683,0.68292,0.683,86399999.0
2006-08-01 03:29:00,0.68295,0.68295,0.68295,0.68295,65599998.0
2006-08-01 03:30:00,0.68293,0.68293,0.68293,0.68293,15900000.0
2006-08-01 03:31:00,0.68297,0.68297,0.68293,0.68293,77199997.0
2006-08-01 03:32:00,0.6829,0.68297,0.6829,0.68297,37400001.0
2006-08-01 03:33:00,0.68287,0.68287,0.68287,0.68287,24700001.0
2006-08-01 03:34:00,0.68295,0.68295,0.6829,0.68293,190900002.0
2006-08-01 03:35:00,0.68293,0.68295,0.68292,0.68295,92100002.0
2006-08-01 03:36:00,0.68295,0.68295,0.68293,0.68293,38300000.0
2006-08-01 03:37:00,0.68295,0.68298,0.68293,0.68295,104600002.0
2006-08-01 03:38:00,0.68293,0.68293,0.68285,0.68285,192400001.0
2006-08-01 03:39:00,0.68286,0.68289,0.68282,0.68286,78999998.0
2006-08-01 03:40:00,0.68288,0.68289,0.68284,0.68284,148000001.0
2006-08-01 03:41:00,0.68297,0.68322,0.68297,0.68317,162100003.0
2006-08-01 03:42:00,0.68315,0.68315,0.68301,0.68305,89899999.0
2006-08-01 03:43:00,0.68302,0.68316,0.68301,0.68316,79100000.0
2006-08-01 03:44:00,0.68318,0.68318,0.6831,0.68315,148400002.0
2006-08-01 03:45:00,0.68308,0.68309,0.68308,0.68309,26500000.0
2006-08-01 03:46:00,0.68305,0.68309,0.68296,0.68299,133900000.0
2006-08-01 03:47:00,0.68299,0.68307,0.68299,0.68305,160800003.0
2006-08-01 03:48:00,0.683,0.68309,0.683,0.68307,197700002.0
2006-08-01 03:49:00,0.68305,0.68309,0.683,0.683,165800003.0
2006-08-01 03:50:00,0.68297,0.68307,0.68297,0.68302,138800000.0
2006-08-01 03:51:00,0.68297,0.68308,0.6829,0.68308,109600001.0
2006-08-01 03:52:00,0.68306,0.68306,0.68297,0.68297,64600001.0
2006-08-01 03:53:00,0.68304,0.68305,0.68297,0.68299,126399999.0
2006-08-01 03:54:00,0.68302,0.68304,0.68296,0.68296,133300001.0
2006-08-01 03:55:00,0.68294,0.68299,0.68291,0.68295,188200002.0
2006-08-01 03:56:00,0.68292,0.68298,0.6829,0.68293,216699997.0
2006-08-01 03:57:00,0.68297,0.68298,0.68293,0.68298,199100005.0
2006-08-01 03:58:00,0.68291,0.68297,0.68289,0.68289,150499996.0
2006-08-01 03:59:00,0.68297,0.68311,0.68297,0.683,125599999.0
2006-08-01 04:00:00,0.68302,0.68319,0.68302,0.68314,149900001.0
2006-08-01 04:01:00,0.68307,0.68312,0.68303,0.68309,194500002.0
2006-08-01 04:02:00,0.6831,0.68317,0.68307,0.6831,197900003.0
2006-08-01 04:03:00,0.68319,0.6833,0.68319,0.68329,141199999.0
2006-08-01 04:04:00,0.68329,0.68339,0.68325,0.68331,113299997.0
2006-08-01 04:05:00,0.68329,0.68332,0.68325,0.68332,174799999.0
2006-08-01 04:06:00,0.68328,0.68331,0.68322,0.68327,130100002.0
2006-08-01 04:07:00,0.68327,0.6833,0.68326,0.6833,142500002.0
2006-08-01 04:08:00,0.68325,0.68329,0.68321,0.68329,116600001.0
2006-08-01 04:09:00,0.68332,0.68335,0.68329,0.68329,86400003.0
2006-08-01 04:10:00,0.68332,0.68332,0.6833,0.68331,25400001.0
2006-08-01 04:11:00,0.68336,0.68338,0.68331,0.68331,145300000.0
2006-08-01 04:12:00,0.68332,0.68338,0.68328,0.68332,203799999.0
2006-08-01 04:13:00,0.68332,0.68336,0.68331,0.68331,135700002.0
2006-08-01 04:14:00,0.68328,0.68329,0.68328,0.68329,17200000.0
2006-08-01 04:15:00,0.68338,0.6834,0.68332,0.68332,108300000.0
2006-08-01 04:16:00,0.6833,0.68333,0.6833,0.68333,31100000.0
2006-08-01 04:17:00,0.68333,0.68333,0.68332,0.68332,16400000.0
2006-08-01 04:18:00,0.68337,0.68337,0.68333,0.68333,110900003.0
2006-08-01 04:19:00,0.68333,0.68338,0.68333,0.68333,122900000.0
2006-08-01 04:20:00,0.68332,0.68335,0.68332,0.68332,169600000.0
2006-08-01 04:21:00,0.68335,0.68338,0.68335,0.68338,30299999.0
2006-08-01 04:22:00,0.68337,0.68338,0.6833,0.6833,175400003.0
2006-08-01 04:23:00,0.6833,0.68342,0.6833,0.68333,79400001.0
2006-08-01 04:24:00,0.6833,0.68337,0.6833,0.68336,125699996.0
2006-08-01 04:25:00,0.68333,0.68333,0.68332,0.68332,11200000.0
2006-08-01 04:26:00,0.68321,0.68332,0.68321,0.68332,39800000.0
2006-08-01 04:27:00,0.68335,0.68342,0.68333,0.68342,38400001.0
2006-08-01 04:28:00,0.68341,0.68348,0.68341,0.68346,57800001.0
2006-08-01 04:29:00,0.68348,0.68348,0.68331,0.68333,218800000.0
2006-08-01 04:30:00,0.6833,0.6833,0.68321,0.68322,157200002.0
2006-08-01 04:31:00,0.68325,0.68329,0.68323,0.68327,145100001.0
2006-08-01 04:32:00,0.6833,0.6833,0.6832,0.6832,152200001.0
2006-08-01 04:33:00,0.68321,0.68324,0.68315,0.68315,191600003.0
2006-08-01 04:34:00,0.6831,0.68317,0.6831,0.68313,103500000.0
2006-08-01 04:35:00,0.68318,0.68319,0.68318,0.68319,38100000.0
2006-08-01 04:36:00,0.68324,0.68324,0.68314,0.68319,50400000.0
2006-08-01 04:37:00,0.68312,0.68322,0.68312,0.68321,16300000.0
2006-08-01 04:38:00,0.68322,0.68324,0.68319,0.68324,51699999.0
2006-08-01 04:39:00,0.68317,0.68317,0.6831,0.68314,152400000.0
2006-08-01 04:40:00,0.68316,0.68316,0.68312,0.68312,13600000.0
2006-08-01 04:41:00,0.68307,0.68307,0.68299,0.68305,135800001.0
2006-08-01 04:42:00,0.68303,0.68309,0.68302,0.68303,151199999.0
2006-08-01 04:43:00,0.68305,0.68307,0.68302,0.68302,125099998.0
2006-08-01 04:44:00,0.683,0.68308,0.683,0.68307,133000003.0
2006-08-01 04:45:00,0.683,0.68305,0.683,0.68305,165000000.0
2006-08-01 04:46:00,0.68305,0.68308,0.68305,0.68305,109600003.0
2006-08-01 04:47:00,0.68307,0.68314,0.68307,0.68312,83099999.0
2006-08-01 04:48:00,0.68309,0.6831,0.68308,0.68309,122600001.0
2006-08-01 04:49:00,0.68314,0.68317,0.68308,0.68313,169100005.0
2006-08-01 04:50:00,0.68315,0.6832,0.68311,0.68314,196599995.0
2006-08-01 04:51:00,0.68312,0.68317,0.6831,0.6831,126000002.0
2006-08-01 04:52:00,0.68314,0.68318,0.68314,0.68318,100899997.0
2006-08-01 04:53:00,0.68321,0.68326,0.68318,0.68325,118000003.0
2006-08-01 04:54:00,0.68324,0.68324,0.68321,0.68321,27200000.0
2006-08-01 04:55:00,0.68316,0.68322,0.68314,0.68314,194799997.0
2006-08-01 04:56:00,0.68317,0.6832,0.68315,0.6832,49500001.0
2006-08-01 04:57:00,0.68316,0.68324,0.68316,0.68324,33499999.0
2006-08-01 04:58:00,0.6832,0.6832,0.68315,0.68317,87000002.0
2006-08-01 04:59:00,0.68317,0.68319,0.68316,0.68316,41700002.0
2006-08-01 05:00:00,0.68315,0.68316,0.68314,0.68314,97699999.0
2006-08-01 05:01:00,0.6831,0.68317,0.6831,0.6831,226999999.0
2006-08-01 05:02:00,0.68308,0.68308,0.68308,0.68308,9500000.0
2006-08-01 05:03:00,0.6831,0.6831,0.68301,0.68303,114900000.0
2006-08-01 05:04:00,0.683,0.68307,0.683,0.68307,132000000.0
2006-08-01 05:05:00,0.68312,0.68312,0.68312,0.68312,21500000.0
2006-08-01 05:06:00,0.68309,0.68309,0.68304,0.68309,108499996.0
2006-08-01 05:07:00,0.6831,0.6831,0.6831,0.6831,48900000.0
2006-08-01 05:08:00,0.68315,0.68319,0.68315,0.68315,123399998.0
2006-08-01 05:09:00,0.68316,0.68322,0.68313,0.68322,172700004.0
2006-08-01 05:10:00,0.68318,0.68318,0.68318,0.68318,9800000.0
2006-08-01 05:11:00,0.68317,0.68322,0.68316,0.68319,150799999.0
2006-08-01 05:12:00,0.68328,0.68328,0.68323,0.68323,26300000.0
2006-08-01 05:13:00,0.68324,0.68324,0.68316,0.68321,128200001.0
2006-08-01 05:14:00,0.6832,0.6832,0.68313,0.68317,210000000.0
2006-08-01 05:15:00,0.68317,0.68322,0.68313,0.68322,137500001.0
2006-08-01 05:16:00,0.68325,0.68325,0.68319,0.68324,164499999.0
2006-08-01 05:17:00,0.68322,0.68323,0.68321,0.68322,52199999.0
2006-08-01 05:18:00,0.68314,0.6832,0.68314,0.68319,198400006.0
2006-08-01 05:19:00,0.68322,0.68322,0.68318,0.68318,55799999.0
2006-08-01 05:20:00,0.6831,0.68314,0.68307,0.68314,202200000.0
2006-08-01 05:21:00,0.68315,0.68315,0.68304,0.6831,74899999.0
2006-08-01 05:22:00,0.6831,0.68311,0.68305,0.68311,181400003.0
2006-08-01 05:23:00,0.68314,0.68322,0.68314,0.6832,121399998.0
2006-08-01 05:24:00,0.68319,0.68321,0.68315,0.68316,99100001.0
2006-08-01 05:25:00,0.68318,0.68318,0.68309,0.6831,175600004.0
2006-08-01 05:26:00,0.68314,0.68319,0.6831,0.6831,182000001.0
2006-08-01 05:27:00,0.68313,0.68313,0.68313,0.68313,30200001.0
2006-08-01 05:28:00,0.68312,0.68318,0.68312,0.68312,152600002.0
2006-08-01 05:29:00,0.68315,0.68315,0.68312,0.68313,78300002.0
2006-08-01 05:30:00,0.68313,0.68315,0.6831,0.6831,68500002.0
2006-08-01 05:31:00,0.6831,0.68312,0.6831,0.68312,51000001.0
2006-08-01 05:32:00,0.6831,0.68315,0.6831,0.68312,162200004.0
2006-08-01 05:33:00,0.6831,0.68318,0.6831,0.68312,108600002.0
2006-08-01 05:34:00,0.68312,0.68319,0.68312,0.68317,80999996.0
2006-08-01 05:35:00,0.68314,0.68314,0.68311,0.68311,23400000.0
2006-08-01 05:36:00,0.68308,0.68308,0.68308,0.68308,23900000.0
2006-08-01 05:37:00,0.6831,0.68312,0.68307,0.68312,40700001.0
2006-08-01 05:38:00,0.68318,0.68324,0.68309,0.68309,108500001.0
2006-08-01 05:39:00,0.68312,0.68312,0.6831,0.6831,93399997.0
2006-08-01 05:40:00,0.68318,0.68318,0.68311,0.68317,122599998.0
2006-08-01 05:41:00,0.68322,0.68326,0.68322,0.68326,139700000.0
2006-08-01 05:42:00,0.68321,0.68324,0.6832,0.68324,123100002.0
2006-08-01 05:43:00,0.68323,0.68323,0.68323,0.68323,14300000.0
2006-08-01 05:44:00,0.68329,0.68329,0.68322,0.68322,43500000.0
2006-08-01 05:45:00,0.68319,0.68325,0.68318,0.68318,162599999.0
2006-08-01 05:46:00,0.68321,0.68325,0.68319,0.68325,186199999.0
2006-08-01 05:47:00,0.68322,0.68332,0.68322,0.68325,80200002.0
2006-08-01 05:48:00,0.68325,0.68326,0.68325,0.68326,93200001.0
2006-08-01 05:49:00,0.68328,0.68328,0.68317,0.68319,74700000.0
2006-08-01 05:50:00,0.68327,0.68331,0.68322,0.68326,96800001.0
2006-08-01 05:51:00,0.6833,0.68331,0.68325,0.68327,58199999.0
2006-08-01 05:52:00,0.68323,0.68328,0.68317,0.68328,203900000.0
2006-08-01 05:53:00,0.6833,0.68335,0.6833,0.68334,97600001.0
2006-08-01 05:54:00,0.68337,0.68342,0.68337,0.6834,99800000.0
2006-08-01 05:55:00,0.68338,0.68342,0.68335,0.68337,166400004.0
2006-08-01 05:56:00,0.68339,0.68341,0.68335,0.68339,161300000.0
2006-08-01 05:57:00,0.68337,0.68342,0.68337,0.6834,40200000.0
2006-08-01 05:58:00,0.6834,0.6834,0.6834,0.6834,8800000.0
2006-08-01 05:59:00,0.6834,0.68345,0.6834,0.6834,81200000.0
2006-08-01 06:00:00,0.68341,0.68357,0.6834,0.68357,171300000.0
2006-08-01 06:01:00,0.68357,0.68357,0.68357,0.68357,800000.0
2006-08-01 06:02:00,0.68355,0.68355,0.6835,0.6835,38699998.0
2006-08-01 06:03:00,0.68352,0.68355,0.68348,0.68348,98900000.0
2006-08-01 06:04:00,0.68345,0.68352,0.68345,0.68351,133299999.0
2006-08-01 06:05:00,0.68349,0.6835,0.68346,0.68347,120800002.0
2006-08-01 06:06:00,0.68345,0.68351,0.68344,0.68345,111000002.0
2006-08-01 06:07:00,0.68345,0.68345,0.6834,0.68345,181500003.0
2006-08-01 06:08:00,0.68345,0.68345,0.68345,0.68345,46299999.0
2006-08-01 06:09:00,0.68344,0.68344,0.68339,0.68344,167200003.0
2006-08-01 06:10:00,0.68346,0.6835,0.68346,0.68349,71900001.0
2006-08-01 06:11:00,0.68348,0.68351,0.68338,0.68338,124500000.0
2006-08-01 06:12:00,0.68341,0.68345,0.68337,0.68337,89199997.0
2006-08-01 06:13:00,0.68341,0.68345,0.68339,0.68344,236799996.0
2006-08-01 06:14:00,0.68335,0.68343,0.68335,0.68343,146000000.0
2006-08-01 06:15:00,0.68342,0.68346,0.68342,0.68344,116100004.0
2006-08-01 06:16:00,0.6835,0.6835,0.68345,0.6835,113600000.0
2006-08-01 06:17:00,0.68347,0.68347,0.68341,0.68343,101199998.0
2006-08-01 06:18:00,0.68339,0.68339,0.68333,0.68336,111700002.0
2006-08-01 06:19:00,0.68338,0.68346,0.68338,0.68338,135700000.0
2006-08-01 06:20:00,0.68341,0.68342,0.68336,0.68338,170099999.0
2006-08-01 06:21:00,0.68338,0.68338,0.68337,0.68337,52699999.0
2006-08-01 06:22:00,0.68335,0.68335,0.68335,0.68335,26500001.0
2006-08-01 06:23:00,0.68335,0.68338,0.6833,0.68332,104000000.0
2006-08-01 06:24:00,0.68332,0.68338,0.6833,0.68332,190499999.0
2006-08-01 06:25:00,0.6833,0.68335,0.6833,0.6833,81899998.0
2006-08-01 06:26:00,0.6833,0.68335,0.6833,0.68332,93499999.0
2006-08-01 06:27:00,0.68332,0.68335,0.6833,0.6833,366999994.0
2006-08-01 06:28:00,0.6833,0.6833,0.6833,0.6833,15900000.0
2006-08-01 06:29:00,0.68333,0.68333,0.68328,0.6833,131299998.0
2006-08-01 06:30:00,0.68327,0.68329,0.68326,0.68329,78999999.0
2006-08-01 06:31:00,0.68325,0.68332,0.68323,0.68326,192200003.0
2006-08-01 06:32:00,0.68328,0.68328,0.68327,0.68327,59200001.0
2006-08-01 06:33:00,0.68323,0.68323,0.68323,0.68323,59200001.0
2006-08-01 06:34:00,0.68325,0.68328,0.68325,0.68328,35800000.0
2006-08-01 06:35:00,0.6833,0.6833,0.6833,0.6833,27100000.0
2006-08-01 06:36:00,0.6833,0.6833,0.6833,0.6833,5500000.0
2006-08-01 06:37:00,0.68332,0.68333,0.68325,0.68333,127700001.0
2006-08-01 06:38:00,0.68328,0.6833,0.68328,0.6833,30300000.0
2006-08-01 06:39:00,0.6833,0.6833,0.68325,0.68325,44600000.0
2006-08-01 06:40:00,0.6833,0.68332,0.68327,0.68332,35200001.0
2006-08-01 06:41:00,0.68323,0.68323,0.6831,0.68313,158900002.0
2006-08-01 06:42:00,0.68312,0.6832,0.68312,0.68317,104700002.0
2006-08-01 06:43:00,0.68315,0.68325,0.68315,0.6832,177899996.0
2006-08-01 06:44:00,0.68321,0.68325,0.68317,0.68317,119100000.0
2006-08-01 06:45:00,0.68318,0.68318,0.68303,0.68303,149900000.0
2006-08-01 06:46:00,0.68306,0.68314,0.68306,0.68306,194700001.0
2006-08-01 06:47:00,0.68307,0.68315,0.68307,0.68313,130800002.0
2006-08-01 06:48:00,0.6831,0.68314,0.6831,0.68313,34000000.0
2006-08-01 06:49:00,0.6832,0.68322,0.68316,0.6832,159700001.0
2006-08-01 06:50:00,0.68319,0.68319,0.68312,0.68319,157600002.0
2006-08-01 06:51:00,0.68313,0.68313,0.68307,0.68307,50200001.0
2006-08-01 06:52:00,0.68308,0.68313,0.68308,0.68313,76600000.0
2006-08-01 06:53:00,0.68313,0.68313,0.68305,0.68305,75399998.0
2006-08-01 06:54:00,0.68305,0.68305,0.68304,0.68304,30400001.0
2006-08-01 06:55:00,0.68305,0.68308,0.68302,0.68302,36600000.0
2006-08-01 06:56:00,0.683,0.68308,0.683,0.68302,101499997.0
2006-08-01 06:57:00,0.68307,0.68307,0.68304,0.68304,120099999.0
2006-08-01 06:58:00,0.68305,0.68305,0.68305,0.68305,12700000.0
2006-08-01 06:59:00,0.68298,0.68303,0.68293,0.68303,91199997.0
2006-08-01 07:00:00,0.68301,0.68307,0.68301,0.68306,75600001.0
2006-08-01 07:01:00,0.68301,0.68306,0.683,0.68302,110400000.0
2006-08-01 07:02:00,0.68298,0.68298,0.6829,0.68292,110400000.0
2006-08-01 07:03:00,0.68297,0.68299,0.68297,0.68299,166299999.0
2006-08-01 07:04:00,0.68298,0.68305,0.68298,0.68299,67900001.0
2006-08-01 07:05:00,0.68301,0.68306,0.68301,0.68303,145599998.0
2006-08-01 07:06:00,0.68302,0.6831,0.68302,0.68307,405999999.0
2006-08-01 07:07:00,0.68305,0.68305,0.68295,0.68295,176800001.0
2006-08-01 07:08:00,0.68296,0.68309,0.68295,0.68302,258700001.0
2006-08-01 07:09:00,0.68297,0.68307,0.68295,0.68302,264899997.0
2006-08-01 07:10:00,0.68303,0.68309,0.68302,0.68302,110899999.0
2006-08-01 07:11:00,0.68305,0.68307,0.68297,0.68297,157700001.0
2006-08-01 07:12:00,0.68292,0.68303,0.68292,0.68303,78199997.0
2006-08-01 07:13:00,0.68301,0.68303,0.68298,0.68298,93300000.0
2006-08-01 07:14:00,0.68297,0.68301,0.68292,0.68297,196499998.0
2006-08-01 07:15:00,0.68302,0.68306,0.68299,0.68303,121100001.0
2006-08-01 07:16:00,0.68304,0.68304,0.68297,0.68303,210899998.0
2006-08-01 07:17:00,0.68301,0.68304,0.68299,0.68304,104800001.0
2006-08-01 07:18:00,0.68302,0.68308,0.68293,0.68298,259600001.0
2006-08-01 07:19:00,0.683,0.6831,0.683,0.68308,150099999.0
2006-08-01 07:20:00,0.68308,0.68309,0.68296,0.68296,172700000.0
2006-08-01 07:21:00,0.68298,0.68298,0.68297,0.68297,49400001.0
2006-08-01 07:22:00,0.68299,0.68299,0.68297,0.68298,66300002.0
2006-08-01 07:23:00,0.68295,0.68297,0.68292,0.68292,302099994.0
2006-08-01 07:24:00,0.68294,0.68296,0.6829,0.68295,100800002.0
2006-08-01 07:25:00,0.68295,0.68298,0.68295,0.68298,38299999.0
2006-08-01 07:26:00,0.68297,0.68302,0.68296,0.68296,131800004.0
2006-08-01 07:27:00,0.683,0.683,0.683,0.683,800000.0
2006-08-01 07:28:00,0.68293,0.68299,0.68289,0.68299,119499998.0
2006-08-01 07:29:00,0.68298,0.68299,0.68292,0.68299,168299999.0
2006-08-01 07:30:00,0.68296,0.68297,0.68292,0.68293,165500003.0
2006-08-01 07:31:00,0.68298,0.68298,0.68289,0.68296,212899998.0
2006-08-01 07:32:00,0.68295,0.68295,0.68289,0.68293,32700000.0
2006-08-01 07:33:00,0.6829,0.6829,0.68288,0.68288,65299999.0
2006-08-01 07:34:00,0.68285,0.68291,0.68279,0.68282,316900003.0
2006-08-01 07:35:00,0.68281,0.68284,0.68278,0.68283,75700002.0
2006-08-01 07:36:00,0.68283,0.68285,0.68283,0.68285,40800001.0
2006-08-01 07:37:00,0.68285,0.68285,0.6828,0.68285,149699997.0
2006-08-01 07:38:00,0.68287,0.68292,0.68287,0.68287,138100003.0
2006-08-01 07:39:00,0.68283,0.6829,0.68283,0.68287,78600001.0
2006-08-01 07:40:00,0.68291,0.68293,0.68288,0.68288,145199998.0
2006-08-01 07:41:00,0.68292,0.68298,0.68291,0.68298,80899999.0
2006-08-01 07:42:00,0.683,0.68302,0.6829,0.6829,113600004.0
2006-08-01 07:43:00,0.68285,0.68291,0.68282,0.68283,161500003.0
2006-08-01 07:44:00,0.68278,0.68278,0.68275,0.68275,49400001.0
2006-08-01 07:45:00,0.6827,0.68278,0.6827,0.68277,107099999.0
2006-08-01 07:46:00,0.68279,0.68282,0.68271,0.68271,40700000.0
2006-08-01 07:47:00,0.68276,0.68279,0.68276,0.68279,61500001.0
2006-08-01 07:48:00,0.68276,0.6828,0.68275,0.68277,53500000.0
2006-08-01 07:49:00,0.68277,0.68284,0.68276,0.6828,184599999.0
2006-08-01 07:50:00,0.68286,0.68287,0.68281,0.68282,192000001.0
2006-08-01 07:51:00,0.6828,0.68294,0.6828,0.6829,185300004.0
2006-08-01 07:52:00,0.68295,0.68295,0.68292,0.68292,58299998.0
2006-08-01 07:53:00,0.68291,0.68291,0.68287,0.68287,101500000.0
2006-08-01 07:54:00,0.68286,0.68291,0.68286,0.68287,134200003.0
2006-08-01 07:55:00,0.6829,0.68294,0.68288,0.68294,79799999.0
2006-08-01 07:56:00,0.6829,0.68297,0.6829,0.68295,165399999.0
2006-08-01 07:57:00,0.68293,0.68295,0.68288,0.68288,190500001.0
2006-08-01 07:58:00,0.68292,0.68297,0.68287,0.68287,160499999.0
2006-08-01 07:59:00,0.6829,0.68296,0.6829,0.68296,145800000.0
2006-08-01 08:00:00,0.68289,0.68299,0.68284,0.68285,246300001.0
2006-08-01 08:01:00,0.68287,0.6829,0.68277,0.68283,104299999.0
2006-08-01 08:02:00,0.68287,0.68289,0.68285,0.68285,82700000.0
2006-08-01 08:03:00,0.68295,0.68296,0.68295,0.68296,54200001.0
2006-08-01 08:04:00,0.68294,0.68296,0.68294,0.68295,100300002.0
2006-08-01 08:05:00,0.68295,0.68297,0.6829,0.6829,210900002.0
2006-08-01 08:06:00,0.68293,0.68296,0.68293,0.68295,142000000.0
2006-08-01 08:07:00,0.68293,0.68293,0.68287,0.68293,141999997.0
2006-08-01 08:08:00,0.68297,0.68301,0.68289,0.68289,150299999.0
2006-08-01 08:09:00,0.68285,0.68292,0.68285,0.6829,113200001.0
2006-08-01 08:10:00,0.68293,0.68298,0.68293,0.68295,230400008.0
2006-08-01 08:11:00,0.68289,0.68289,0.68281,0.68283,211799999.0
2006-08-01 08:12:00,0.68287,0.68287,0.6828,0.68285,193599997.0
2006-08-01 08:13:00,0.68289,0.68298,0.68289,0.68298,88800001.0
2006-08-01 08:14:00,0.68292,0.68292,0.68288,0.68288,62899998.0
2006-08-01 08:15:00,0.68285,0.6829,0.68277,0.68279,139299998.0
2006-08-01 08:16:00,0.68276,0.68282,0.68276,0.68281,48799999.0
2006-08-01 08:17:00,0.68281,0.68285,0.68281,0.68285,63800001.0
2006-08-01 08:18:00,0.68283,0.68283,0.68282,0.68282,26299999.0
2006-08-01 08:19:00,0.68276,0.68277,0.68276,0.68277,49000000.0
2006-08-01 08:20:00,0.68275,0.68275,0.68266,0.68267,81400000.0
2006-08-01 08:21:00,0.68263,0.68275,0.68259,0.68262,242300003.0
2006-08-01 08:22:00,0.6827,0.6827,0.68264,0.6827,340599998.0
2006-08-01 08:23:00,0.68272,0.68276,0.68271,0.68274,118800001.0
2006-08-01 08:24:00,0.68269,0.68272,0.68266,0.6827,198900002.0
2006-08-01 08:25:00,0.68271,0.68272,0.68254,0.68254,195600000.0
2006-08-01 08:26:00,0.68253,0.68257,0.68248,0.68248,179799997.0
2006-08-01 08:27:00,0.68252,0.68263,0.68252,0.68257,116400003.0
2006-08-01 08:28:00,0.68256,0.68263,0.68256,0.68259,79700001.0
2006-08-01 08:29:00,0.68255,0.68265,0.68255,0.6826,104599999.0
2006-08-01 08:30:00,0.68261,0.68268,0.68261,0.68268,175300002.0
2006-08-01 08:31:00,0.68266,0.68269,0.6826,0.6826,179600000.0
2006-08-01 08:32:00,0.68262,0.68272,0.68262,0.6827,41700000.0
2006-08-01 08:33:00,0.68272,0.68277,0.68272,0.68273,159899998.0
2006-08-01 08:34:00,0.68272,0.6828,0.68271,0.6828,129099999.0
2006-08-01 08:35:00,0.68282,0.68288,0.68276,0.68288,152800000.0
2006-08-01 08:36:00,0.68286,0.68286,0.68276,0.68276,68699998.0
2006-08-01 08:37:00,0.68277,0.68278,0.68269,0.68272,195599997.0
2006-08-01 08:38:00,0.68272,0.68272,0.68262,0.68263,226700001.0
2006-08-01 08:39:00,0.68259,0.68266,0.68256,0.68266,110299999.0
2006-08-01 08:40:00,0.68261,0.68268,0.68258,0.68268,123399999.0
2006-08-01 08:41:00,0.68266,0.68267,0.68261,0.68263,173599997.0
2006-08-01 08:42:00,0.68265,0.68267,0.68259,0.68265,144299998.0
2006-08-01 08:43:00,0.68264,0.68269,0.68251,0.68251,90200002.0
2006-08-01 08:44:00,0.68258,0.68265,0.68258,0.68264,87099999.0
2006-08-01 08:45:00,0.68265,0.68265,0.68254,0.68256,109400001.0
2006-08-01 08:46:00,0.68259,0.68273,0.68259,0.68273,145400002.0
2006-08-01 08:47:00,0.68271,0.68282,0.68269,0.6828,138800002.0
2006-08-01 08:48:00,0.68278,0.68281,0.68272,0.68278,116600002.0
2006-08-01 08:49:00,0.68278,0.68278,0.68269,0.68278,140100000.0
2006-08-01 08:50:00,0.68278,0.68284,0.68271,0.68271,187599997.0
2006-08-01 08:51:00,0.68279,0.68284,0.68272,0.68275,116400001.0
2006-08-01 08:52:00,0.68273,0.68283,0.68273,0.68275,72800001.0
2006-08-01 08:53:00,0.68277,0.68277,0.6827,0.68273,156599997.0
2006-08-01 08:54:00,0.68268,0.68279,0.68267,0.68268,246500001.0
2006-08-01 08:55:00,0.68262,0.68263,0.68255,0.68255,123300002.0
2006-08-01 08:56:00,0.68258,0.6826,0.68253,0.68259,197400003.0
2006-08-01 08:57:00,0.68258,0.68258,0.68254,0.68254,1600000.0
2006-08-01 08:58:00,0.68256,0.68268,0.68256,0.68267,155400006.0
2006-08-01 08:59:00,0.68267,0.68267,0.68258,0.68266,156799999.0
2006-08-01 09:00:00,0.68271,0.68275,0.6827,0.6827,198700002.0
2006-08-01 09:01:00,0.68276,0.6828,0.68273,0.68278,124400002.0
2006-08-01 09:02:00,0.68278,0.68282,0.68276,0.68278,186800001.0
2006-08-01 09:03:00,0.6828,0.68281,0.68276,0.6828,89800001.0
2006-08-01 09:04:00,0.68283,0.68283,0.6828,0.68282,96499998.0
2006-08-01 09:05:00,0.68283,0.68286,0.68277,0.68286,138399998.0
2006-08-01 09:06:00,0.68281,0.68282,0.68281,0.68282,32900000.0
2006-08-01 09:07:00,0.68278,0.6828,0.68271,0.68277,107700001.0
2006-08-01 09:08:00,0.68276,0.68277,0.68266,0.68271,198900004.0
2006-08-01 09:09:00,0.68272,0.68276,0.6826,0.6826,95699999.0
2006-08-01 09:10:00,0.6826,0.6827,0.68258,0.6827,147800000.0
2006-08-01 09:11:00,0.68265,0.68265,0.68253,0.68257,177599997.0
2006-08-01 09:12:00,0.68257,0.68263,0.68257,0.68258,142100004.0
2006-08-01 09:13:00,0.68257,0.68265,0.68257,0.68265,125100000.0
2006-08-01 09:14:00,0.68262,0.68266,0.68255,0.68264,185199998.0
2006-08-01 09:15:00,0.68263,0.68266,0.68259,0.68259,116400003.0
2006-08-01 09:16:00,0.68253,0.6826,0.6825,0.68259,70099999.0
2006-08-01 09:17:00,0.68252,0.68255,0.68246,0.68251,68300001.0
2006-08-01 09:18:00,0.68255,0.68256,0.68247,0.6825,63100000.0
2006-08-01 09:19:00,0.68252,0.68252,0.6825,0.6825,36099999.0
2006-08-01 09:20:00,0.68255,0.68261,0.68255,0.68255,75700000.0
2006-08-01 09:21:00,0.68255,0.68261,0.68254,0.68261,115100000.0
2006-08-01 09:22:00,0.68262,0.68275,0.6826,0.68275,78000000.0
2006-08-01 09:23:00,0.68277,0.68278,0.6827,0.68275,240300000.0
2006-08-01 09:24:00,0.68273,0.68273,0.68269,0.68269,42300001.0
2006-08-01 09:25:00,0.6827,0.68275,0.68269,0.68275,101799997.0
2006-08-01 09:26:00,0.68275,0.68275,0.6827,0.68272,118800001.0
2006-08-01 09:27:00,0.68274,0.68274,0.68267,0.68267,133399997.0
2006-08-01 09:28:00,0.6827,0.68274,0.6826,0.68262,190600001.0
2006-08-01 09:29:00,0.68261,0.68266,0.6826,0.68266,137900001.0
2006-08-01 09:30:00,0.68267,0.68267,0.68258,0.68261,119400001.0
2006-08-01 09:31:00,0.68261,0.68265,0.68261,0.68262,111599996.0
2006-08-01 09:32:00,0.68252,0.68252,0.68243,0.68249,88400000.0
2006-08-01 09:33:00,0.68257,0.68259,0.6825,0.68257,113799999.0
2006-08-01 09:34:00,0.68258,0.68265,0.68258,0.68265,95200001.0
2006-08-01 09:35:00,0.68271,0.68271,0.68256,0.6826,99900001.0
2006-08-01 09:36:00,0.68264,0.68271,0.68259,0.68259,174599999.0
2006-08-01 09:37:00,0.68271,0.68271,0.68267,0.68271,59700001.0
2006-08-01 09:38:00,0.68269,0.68269,0.68257,0.68265,131700003.0
2006-08-01 09:39:00,0.6826,0.6826,0.68253,0.68258,98999999.0
2006-08-01 09:40:00,0.68258,0.68262,0.68249,0.68251,235499999.0
2006-08-01 09:41:00,0.68253,0.68255,0.68247,0.68248,69100001.0
2006-08-01 09:42:00,0.68251,0.68253,0.68242,0.68251,111800002.0
2006-08-01 09:43:00,0.68248,0.68248,0.68241,0.68248,156300003.0
2006-08-01 09:44:00,0.68243,0.6825,0.68242,0.68245,135999998.0
2006-08-01 09:45:00,0.68245,0.68249,0.68241,0.68249,124000002.0
2006-08-01 09:46:00,0.68252,0.68252,0.68247,0.68247,62100002.0
2006-08-01 09:47:00,0.6825,0.6825,0.68247,0.68248,154199999.0
2006-08-01 09:48:00,0.68245,0.68253,0.68245,0.68247,61100000.0
2006-08-01 09:49:00,0.68247,0.68251,0.68244,0.68248,216899996.0
2006-08-01 09:50:00,0.68248,0.68248,0.68243,0.68244,66200002.0
2006-08-01 09:51:00,0.68245,0.68248,0.68241,0.68243,133400000.0
2006-08-01 09:52:00,0.68247,0.68251,0.68247,0.68251,30300000.0
2006-08-01 09:53:00,0.68253,0.68255,0.68249,0.68255,241899997.0
2006-08-01 09:54:00,0.68248,0.68253,0.68246,0.68253,95800000.0
2006-08-01 09:55:00,0.68252,0.68255,0.68248,0.68252,105300003.0
2006-08-01 09:56:00,0.6825,0.68255,0.68247,0.68247,85400000.0
2006-08-01 09:57:00,0.68252,0.68258,0.68249,0.68255,103699999.0
2006-08-01 09:58:00,0.68256,0.68256,0.6825,0.6825,99399998.0
2006-08-01 09:59:00,0.6825,0.6825,0.68245,0.68245,94299995.0
2006-08-01 10:00:00,0.68246,0.68251,0.68246,0.68251,111700001.0
2006-08-01 10:01:00,0.68245,0.6825,0.68245,0.6825,12000000.0
2006-08-01 10:02:00,0.68247,0.6825,0.68245,0.68248,187900001.0
2006-08-01 10:03:00,0.68251,0.68258,0.68249,0.68255,195399995.0
2006-08-01 10:04:00,0.68248,0.68249,0.68243,0.68245,173100004.0
2006-08-01 10:05:00,0.68242,0.68248,0.68242,0.68248,109200001.0
2006-08-01 10:06:00,0.68247,0.68254,0.68243,0.68254,187299995.0
2006-08-01 10:07:00,0.68252,0.68258,0.68248,0.68258,81600000.0
2006-08-01 10:08:00,0.68257,0.68259,0.6825,0.68256,53600000.0
2006-08-01 10:09:00,0.68257,0.6826,0.68256,0.68258,123600000.0
2006-08-01 10:10:00,0.6826,0.68265,0.68256,0.68256,113400003.0
2006-08-01 10:11:00,0.68262,0.68267,0.68258,0.68258,194400003.0
2006-08-01 10:12:00,0.68258,0.68263,0.68256,0.68258,146399998.0
2006-08-01 10:13:00,0.68257,0.68263,0.68257,0.68263,87200001.0
2006-08-01 10:14:00,0.68263,0.68263,0.68257,0.68257,68099999.0
2006-08-01 10:15:00,0.68263,0.68264,0.68259,0.68262,182299997.0
2006-08-01 10:16:00,0.68266,0.68269,0.68263,0.68265,82900000.0
2006-08-01 10:17:00,0.68263,0.68269,0.68261,0.68267,187100004.0
2006-08-01 10:18:00,0.68268,0.68269,0.68259,0.68259,129099999.0
2006-08-01 10:19:00,0.6826,0.68265,0.68256,0.68265,176499997.0
2006-08-01 10:20:00,0.68265,0.68265,0.68261,0.68264,114200000.0
2006-08-01 10:21:00,0.68259,0.68261,0.68258,0.68259,156500002.0
2006-08-01 10:22:00,0.68256,0.68259,0.68253,0.68259,73300001.0
2006-08-01 10:23:00,0.68259,0.68263,0.68252,0.68257,212900003.0
2006-08-01 10:24:00,0.68258,0.68262,0.68253,0.68253,227800001.0
2006-08-01 10:25:00,0.68252,0.68252,0.68246,0.68251,83900000.0
2006-08-01 10:26:00,0.68252,0.68255,0.68252,0.68252,265099998.0
2006-08-01 10:27:00,0.68252,0.68256,0.68245,0.68252,122899999.0
2006-08-01 10:28:00,0.6825,0.68258,0.68249,0.68252,227400000.0
2006-08-01 10:29:00,0.68248,0.68261,0.68248,0.68259,308200001.0
2006-08-01 10:30:00,0.68273,0.68293,0.68268,0.68268,102299998.0
2006-08-01 10:31:00,0.68268,0.68277,0.68265,0.68265,143499997.0
2006-08-01 10:32:00,0.68269,0.68273,0.68268,0.68271,226300002.0
2006-08-01 10:33:00,0.68265,0.68265,0.68253,0.68255,82099999.0
2006-08-01 10:34:00,0.68257,0.68259,0.68254,0.68254,52499999.0
2006-08-01 10:35:00,0.68248,0.68248,0.68222,0.68231,151599998.0
2006-08-01 10:36:00,0.68228,0.68228,0.68222,0.68226,185100002.0
2006-08-01 10:37:00,0.68224,0.68224,0.68217,0.68217,147099999.0
2006-08-01 10:38:00,0.6821,0.68216,0.68203,0.68215,145199999.0
2006-08-01 10:39:00,0.68217,0.68219,0.6821,0.68212,137900001.0
2006-08-01 10:40:00,0.68215,0.6822,0.68215,0.68217,175099999.0
2006-08-01 10:41:00,0.6822,0.68222,0.68218,0.68218,186399999.0
2006-08-01 10:42:00,0.68215,0.68218,0.68211,0.68217,60800002.0
2006-08-01 10:43:00,0.68223,0.68226,0.68218,0.68225,134399998.0
2006-08-01 10:44:00,0.68223,0.68233,0.68222,0.68233,176099999.0
2006-08-01 10:45:00,0.68232,0.68233,0.68225,0.6823,82199999.0
2006-08-01 10:46:00,0.68219,0.68235,0.68219,0.68232,204200001.0
2006-08-01 10:47:00,0.68228,0.68231,0.68223,0.68227,219700002.0
2006-08-01 10:48:00,0.68222,0.68222,0.68211,0.68211,96399998.0
2006-08-01 10:49:00,0.68215,0.68228,0.68215,0.68228,177500000.0
2006-08-01 10:50:00,0.68226,0.68229,0.68221,0.68221,102700003.0
2006-08-01 10:51:00,0.68226,0.68233,0.68224,0.68224,281399995.0
2006-08-01 10:52:00,0.68221,0.68228,0.6822,0.68228,69400000.0
2006-08-01 10:53:00,0.68228,0.68237,0.68226,0.68235,240999993.0
2006-08-01 10:54:00,0.68229,0.68229,0.68225,0.68225,197400000.0
2006-08-01 10:55:00,0.68223,0.68236,0.6822,0.68236,293899999.0
2006-08-01 10:56:00,0.6823,0.68237,0.68222,0.68237,137799996.0
2006-08-01 10:57:00,0.68235,0.6824,0.68232,0.6824,137699996.0
2006-08-01 10:58:00,0.68245,0.68247,0.6824,0.68243,113100002.0
2006-08-01 10:59:00,0.68245,0.68256,0.68245,0.68255,158200004.0
2006-08-01 11:00:00,0.68251,0.68257,0.68249,0.68255,179900001.0
2006-08-01 11:01:00,0.68257,0.68262,0.68256,0.6826,78299998.0
2006-08-01 11:02:00,0.68263,0.68263,0.68254,0.68255,203499997.0
2006-08-01 11:03:00,0.68259,0.68264,0.68259,0.68264,97200002.0
2006-08-01 11:04:00,0.68266,0.68276,0.68263,0.68276,88599999.0
2006-08-01 11:05:00,0.68271,0.68283,0.6827,0.68283,114600001.0
2006-08-01 11:06:00,0.68281,0.68281,0.68271,0.68275,101500003.0
2006-08-01 11:07:00,0.68272,0.68276,0.68272,0.68272,130899998.0
2006-08-01 11:08:00,0.68276,0.68276,0.68266,0.68273,131700000.0
2006-08-01 11:09:00,0.68276,0.68278,0.68276,0.68278,68699999.0
2006-08-01 11:10:00,0.68278,0.68278,0.68274,0.68277,190100000.0
2006-08-01 11:11:00,0.68279,0.68279,0.68272,0.68272,43200000.0
2006-08-01 11:12:00,0.68273,0.68275,0.68269,0.68273,193300002.0
2006-08-01 11:13:00,0.68275,0.6828,0.68275,0.68278,101199999.0
2006-08-01 11:14:00,0.68275,0.68277,0.68262,0.68264,182599998.0
2006-08-01 11:15:00,0.68265,0.68265,0.68259,0.68265,213799996.0
2006-08-01 11:16:00,0.68267,0.68273,0.68265,0.68273,187599997.0
2006-08-01 11:17:00,0.68273,0.68273,0.68264,0.68268,117600000.0
2006-08-01 11:18:00,0.68268,0.68273,0.68264,0.68273,135599996.0
2006-08-01 11:19:00,0.6827,0.6827,0.68258,0.68268,163399999.0
2006-08-01 11:20:00,0.68269,0.6828,0.68269,0.68277,114099997.0
2006-08-01 11:21:00,0.68284,0.68287,0.68277,0.68287,111099998.0
2006-08-01 11:22:00,0.68287,0.68287,0.68276,0.68277,167100005.0
2006-08-01 11:23:00,0.68282,0.68287,0.6828,0.68282,137800004.0
2006-08-01 11:24:00,0.68283,0.68285,0.68278,0.68283,152800001.0
2006-08-01 11:25:00,0.68283,0.68286,0.68283,0.68284,56799998.0
2006-08-01 11:26:00,0.68283,0.68285,0.68282,0.68285,155800002.0
2006-08-01 11:27:00,0.68282,0.68282,0.6828,0.6828,74999998.0
2006-08-01 11:28:00,0.68277,0.6828,0.68275,0.68277,182000002.0
2006-08-01 11:29:00,0.68278,0.68278,0.68275,0.68276,136399999.0
2006-08-01 11:30:00,0.68282,0.68282,0.68275,0.6828,234500004.0
2006-08-01 11:31:00,0.68277,0.68284,0.68277,0.6828,109100000.0
2006-08-01 11:32:00,0.68284,0.68284,0.68276,0.68278,185799999.0
2006-08-01 11:33:00,0.68275,0.68275,0.68267,0.68267,252300003.0
2006-08-01 11:34:00,0.68269,0.68274,0.68265,0.68271,170299999.0
2006-08-01 11:35:00,0.68273,0.68273,0.68266,0.68268,95700000.0
2006-08-01 11:36:00,0.68269,0.68282,0.68269,0.68275,221599998.0
2006-08-01 11:37:00,0.68277,0.68285,0.68277,0.68283,100200003.0
2006-08-01 11:38:00,0.68284,0.68289,0.68284,0.68289,84600003.0
2006-08-01 11:39:00,0.68292,0.68298,0.68288,0.68298,139099993.0
2006-08-01 11:40:00,0.68295,0.68304,0.68295,0.68299,133299997.0
2006-08-01 11:41:00,0.68291,0.68294,0.68291,0.68294,32800000.0
2006-08-01 11:42:00,0.68283,0.6829,0.68283,0.6829,150799998.0
2006-08-01 11:43:00,0.68286,0.68292,0.68283,0.68292,175399999.0
2006-08-01 11:44:00,0.6829,0.68297,0.68288,0.68288,100099999.0
2006-08-01 11:45:00,0.68289,0.68292,0.68285,0.68288,179899998.0
2006-08-01 11:46:00,0.68284,0.68289,0.6828,0.6828,172199998.0
2006-08-01 11:47:00,0.6828,0.68287,0.68279,0.68279,124199999.0
2006-08-01 11:48:00,0.68282,0.68288,0.68282,0.68288,86800000.0
2006-08-01 11:49:00,0.68287,0.6829,0.68283,0.6829,197599998.0
2006-08-01 11:50:00,0.6828,0.6829,0.6828,0.68285,179399999.0
2006-08-01 11:51:00,0.6828,0.68284,0.68275,0.68275,229300001.0
2006-08-01 11:52:00,0.68281,0.68286,0.68277,0.68278,116200002.0
2006-08-01 11:53:00,0.68272,0.68281,0.68269,0.68281,182500003.0
2006-08-01 11:54:00,0.68277,0.68283,0.68273,0.68276,188700000.0
2006-08-01 11:55:00,0.68282,0.68293,0.68282,0.6829,131199999.0
2006-08-01 11:56:00,0.68288,0.68298,0.68288,0.68298,128500003.0
2006-08-01 11:57:00,0.68304,0.68304,0.68298,0.68299,215600000.0
2006-08-01 11:58:00,0.68296,0.683,0.68293,0.68297,165999999.0
2006-08-01 11:59:00,0.683,0.68303,0.68295,0.68298,87600000.0
2006-08-01 12:00:00,0.68289,0.68298,0.68289,0.68298,353300005.0
2006-08-01 12:01:00,0.68305,0.68311,0.683,0.683,137699997.0
2006-08-01 12:02:00,0.68311,0.68323,0.68307,0.68323,162300002.0
2006-08-01 12:03:00,0.68324,0.68333,0.68322,0.68322,258899994.0
2006-08-01 12:04:00,0.6832,0.6832,0.6831,0.68312,146100000.0
2006-08-01 12:05:00,0.68313,0.68314,0.68309,0.68312,152800001.0
2006-08-01 12:06:00,0.68313,0.68316,0.68312,0.68315,36000000.0
2006-08-01 12:07:00,0.68315,0.68315,0.68307,0.68309,159999998.0
2006-08-01 12:08:00,0.68315,0.68315,0.68309,0.68314,103300003.0
2006-08-01 12:09:00,0.68312,0.68312,0.68299,0.68302,262900001.0
2006-08-01 12:10:00,0.68305,0.68307,0.68295,0.68295,93400000.0
2006-08-01 12:11:00,0.68288,0.683,0.68287,0.683,142499999.0
2006-08-01 12:12:00,0.68299,0.68299,0.68294,0.68297,245500004.0
2006-08-01 12:13:00,0.68296,0.68297,0.68295,0.68296,91799999.0
2006-08-01 12:14:00,0.68302,0.68305,0.683,0.68301,141499997.0
2006-08-01 12:15:00,0.68301,0.68306,0.68301,0.68303,60000003.0
2006-08-01 12:16:00,0.68305,0.6831,0.68298,0.6831,143100000.0
2006-08-01 12:17:00,0.68308,0.68316,0.68307,0.6831,162800001.0
2006-08-01 12:18:00,0.68312,0.68316,0.68309,0.68309,159599995.0
2006-08-01 12:19:00,0.68309,0.6831,0.68302,0.6831,90400002.0
2006-08-01 12:20:00,0.68312,0.68312,0.68307,0.68308,64599998.0
2006-08-01 12:21:00,0.68302,0.68307,0.68302,0.68305,193500000.0
2006-08-01 12:22:00,0.68305,0.68308,0.68304,0.68308,129799998.0
2006-08-01 12:23:00,0.68303,0.68306,0.68301,0.68302,159699998.0
2006-08-01 12:24:00,0.683,0.683,0.68297,0.683,37499999.0
2006-08-01 12:25:00,0.68302,0.68304,0.683,0.68304,90099998.0
2006-08-01 12:26:00,0.683,0.68304,0.683,0.68304,78200001.0
2006-08-01 12:27:00,0.68308,0.6831,0.68305,0.68307,369499999.0
2006-08-01 12:28:00,0.68308,0.68308,0.68302,0.68302,218900002.0
2006-08-01 12:29:00,0.68305,0.68313,0.68305,0.6831,216600002.0
2006-08-01 12:30:00,0.68308,0.68313,0.68306,0.68308,74100001.0
2006-08-01 12:31:00,0.68306,0.68308,0.68302,0.68302,197499996.0
2006-08-01 12:32:00,0.68304,0.68311,0.68304,0.68309,184600001.0
2006-08-01 12:33:00,0.68312,0.68316,0.68308,0.68316,143699998.0
2006-08-01 12:34:00,0.68313,0.68314,0.68313,0.68314,65399997.0
2006-08-01 12:35:00,0.68309,0.68309,0.683,0.683,100900000.0
2006-08-01 12:36:00,0.68304,0.68311,0.68302,0.68305,268100003.0
2006-08-01 12:37:00,0.6831,0.68312,0.68303,0.68303,162700000.0
2006-08-01 12:38:00,0.68301,0.68306,0.68299,0.68302,171900000.0
2006-08-01 12:39:00,0.68309,0.68313,0.68301,0.68313,138299998.0
2006-08-01 12:40:00,0.68305,0.68305,0.68299,0.68303,140599996.0
2006-08-01 12:41:00,0.68309,0.68311,0.68309,0.68311,13500000.0
2006-08-01 12:42:00,0.6831,0.68319,0.68307,0.68311,184000002.0
2006-08-01 12:43:00,0.68308,0.68314,0.68307,0.68314,168400003.0
2006-08-01 12:44:00,0.68311,0.6833,0.68311,0.6833,194700002.0
2006-08-01 12:45:00,0.68334,0.68349,0.68331,0.68345,175000002.0
2006-08-01 12:46:00,0.68351,0.68351,0.68341,0.68341,99699999.0
2006-08-01 12:47:00,0.68336,0.68347,0.68336,0.68346,114099998.0
2006-08-01 12:48:00,0.68342,0.68342,0.68327,0.68332,97200000.0
2006-08-01 12:49:00,0.68333,0.68341,0.68333,0.68335,100300001.0
2006-08-01 12:50:00,0.68342,0.68346,0.68333,0.68333,256300003.0
2006-08-01 12:51:00,0.68332,0.68343,0.68332,0.68343,171800003.0
2006-08-01 12:52:00,0.68343,0.68343,0.68337,0.68337,26200000.0
2006-08-01 12:53:00,0.68344,0.68346,0.68338,0.68346,133099998.0
2006-08-01 12:54:00,0.68348,0.68355,0.68337,0.68355,141700003.0
2006-08-01 12:55:00,0.68355,0.68355,0.68342,0.68342,145399999.0
2006-08-01 12:56:00,0.68344,0.68351,0.68344,0.68344,168299999.0
2006-08-01 12:57:00,0.68347,0.6835,0.68342,0.68343,213899999.0
2006-08-01 12:58:00,0.68344,0.68344,0.68342,0.68343,130899999.0
2006-08-01 12:59:00,0.68343,0.68344,0.68333,0.68339,174700000.0
2006-08-01 13:00:00,0.68345,0.68348,0.68342,0.68342,159900000.0
2006-08-01 13:01:00,0.68343,0.68343,0.68335,0.68335,73100001.0
2006-08-01 13:02:00,0.68338,0.68342,0.68335,0.68335,111199996.0
2006-08-01 13:03:00,0.68331,0.6834,0.68331,0.68335,57699999.0
2006-08-01 13:04:00,0.68333,0.68343,0.68333,0.6834,172199998.0
2006-08-01 13:05:00,0.68338,0.68338,0.68334,0.68334,5900000.0
2006-08-01 13:06:00,0.68332,0.68342,0.68332,0.68339,234299999.0
2006-08-01 13:07:00,0.68339,0.68343,0.68333,0.68338,147700000.0
2006-08-01 13:08:00,0.68341,0.68353,0.68341,0.68353,177500002.0
2006-08-01 13:09:00,0.68347,0.68352,0.68345,0.68349,104300000.0
2006-08-01 13:10:00,0.68347,0.68358,0.68347,0.68358,122200000.0
2006-08-01 13:11:00,0.68355,0.68358,0.68344,0.68344,174099998.0
2006-08-01 13:12:00,0.68348,0.68352,0.68341,0.6835,313400000.0
2006-08-01 13:13:00,0.68353,0.68366,0.68353,0.68358,94999999.0
2006-08-01 13:14:00,0.6836,0.68368,0.68359,0.68366,193899999.0
2006-08-01 13:15:00,0.68359,0.68367,0.68359,0.68363,101000000.0
2006-08-01 13:16:00,0.68364,0.6837,0.6836,0.68362,209699998.0
2006-08-01 13:17:00,0.68368,0.6837,0.68359,0.68362,171400003.0
2006-08-01 13:18:00,0.68353,0.68367,0.68353,0.68365,127899997.0
2006-08-01 13:19:00,0.6836,0.68362,0.6836,0.68362,23900000.0
2006-08-01 13:20:00,0.68357,0.6836,0.68354,0.68358,118300002.0
2006-08-01 13:21:00,0.68353,0.68359,0.68349,0.68359,179399998.0
2006-08-01 13:22:00,0.68356,0.68356,0.68347,0.68355,165200003.0
2006-08-01 13:23:00,0.68347,0.68347,0.68342,0.68344,142899998.0
2006-08-01 13:24:00,0.6834,0.68345,0.68338,0.68345,132800000.0
2006-08-01 13:25:00,0.68346,0.68347,0.68338,0.6834,228199999.0
2006-08-01 13:26:00,0.68341,0.68347,0.68333,0.68346,271199997.0
2006-08-01 13:27:00,0.68342,0.68348,0.68341,0.68348,106900000.0
2006-08-01 13:28:00,0.68343,0.68345,0.68339,0.68341,68600002.0
2006-08-01 13:29:00,0.68342,0.68342,0.68338,0.68338,52600003.0
2006-08-01 13:30:00,0.68336,0.68337,0.68334,0.68337,122900001.0
2006-08-01 13:31:00,0.68338,0.6834,0.68335,0.68338,150999995.0
2006-08-01 13:32:00,0.6834,0.6834,0.68335,0.68338,62100003.0
2006-08-01 13:33:00,0.68338,0.6834,0.68337,0.68337,108900001.0
2006-08-01 13:34:00,0.68345,0.6835,0.68345,0.68347,102899997.0
2006-08-01 13:35:00,0.68346,0.68353,0.68346,0.68347,118300000.0
2006-08-01 13:36:00,0.68349,0.68349,0.68337,0.68339,232499995.0
2006-08-01 13:37:00,0.68342,0.68349,0.6834,0.68346,157800002.0
2006-08-01 13:38:00,0.68342,0.68352,0.68342,0.68347,80199998.0
2006-08-01 13:39:00,0.68347,0.68354,0.68347,0.68348,162599998.0
2006-08-01 13:40:00,0.68356,0.68364,0.68351,0.68359,185899996.0
2006-08-01 13:41:00,0.68353,0.68353,0.68345,0.68345,151799996.0
2006-08-01 13:42:00,0.68353,0.68365,0.68353,0.68365,159200002.0
2006-08-01 13:43:00,0.68363,0.68373,0.68362,0.68364,113399999.0
2006-08-01 13:44:00,0.68366,0.68369,0.68356,0.68356,186499996.0
2006-08-01 13:45:00,0.68352,0.68358,0.68352,0.68353,173499997.0
2006-08-01 13:46:00,0.68353,0.68357,0.68351,0.68352,48600000.0
2006-08-01 13:47:00,0.68356,0.68357,0.6835,0.68355,210299996.0
2006-08-01 13:48:00,0.68353,0.68353,0.68338,0.68345,116500001.0
2006-08-01 13:49:00,0.68352,0.68357,0.68348,0.68353,87300000.0
2006-08-01 13:50:00,0.6835,0.68359,0.68347,0.68351,212200001.0
2006-08-01 13:51:00,0.68347,0.68353,0.68342,0.68353,194599995.0
2006-08-01 13:52:00,0.68352,0.68353,0.68348,0.68348,149599999.0
2006-08-01 13:53:00,0.68355,0.68359,0.68351,0.68355,154999998.0
2006-08-01 13:54:00,0.68356,0.68362,0.68353,0.68358,142900002.0
2006-08-01 13:55:00,0.68352,0.68358,0.68346,0.68358,227999998.0
2006-08-01 13:56:00,0.68355,0.68361,0.68355,0.68356,97299999.0
2006-08-01 13:57:00,0.68351,0.68356,0.6835,0.6835,100600001.0
2006-08-01 13:58:00,0.68352,0.68358,0.6835,0.68358,48300001.0
2006-08-01 13:59:00,0.68359,0.6836,0.68355,0.68358,102800002.0
2006-08-01 14:00:00,0.68355,0.6836,0.68349,0.68357,151699999.0
2006-08-01 14:01:00,0.68356,0.68359,0.68354,0.68357,95599998.0
2006-08-01 14:02:00,0.68356,0.68357,0.68347,0.68351,99400003.0
2006-08-01 14:03:00,0.68344,0.68349,0.68344,0.68347,215200003.0
2006-08-01 14:04:00,0.68348,0.68348,0.68343,0.68346,81599998.0
2006-08-01 14:05:00,0.68339,0.68347,0.68339,0.68347,76399998.0
2006-08-01 14:06:00,0.68353,0.68363,0.68351,0.6836,301800001.0
2006-08-01 14:07:00,0.68357,0.68364,0.68351,0.68359,267899998.0
2006-08-01 14:08:00,0.68366,0.68368,0.68361,0.68366,151600002.0
2006-08-01 14:09:00,0.68368,0.68369,0.68362,0.68367,165800000.0
2006-08-01 14:10:00,0.68365,0.68365,0.68355,0.68365,162800001.0
2006-08-01 14:11:00,0.6837,0.68372,0.68355,0.68355,163399995.0
2006-08-01 14:12:00,0.68364,0.68367,0.68361,0.68366,159900001.0
2006-08-01 14:13:00,0.68368,0.68368,0.6836,0.68368,95700001.0
2006-08-01 14:14:00,0.6836,0.6836,0.68354,0.68357,170300004.0
2006-08-01 14:15:00,0.68356,0.68361,0.68352,0.68355,190899998.0
2006-08-01 14:16:00,0.68353,0.68356,0.68345,0.68345,114799999.0
2006-08-01 14:17:00,0.68347,0.68359,0.68345,0.68358,210699998.0
2006-08-01 14:18:00,0.68354,0.68354,0.68339,0.68348,71299999.0
2006-08-01 14:19:00,0.6835,0.68351,0.68343,0.68351,154100005.0
2006-08-01 14:20:00,0.68351,0.68353,0.68341,0.68353,128400004.0
2006-08-01 14:21:00,0.68354,0.68359,0.6835,0.68358,175300000.0
2006-08-01 14:22:00,0.68361,0.68365,0.68355,0.68355,138900001.0
2006-08-01 14:23:00,0.68354,0.68354,0.68345,0.68346,142000001.0
2006-08-01 14:24:00,0.68349,0.68353,0.68349,0.68353,86999996.0
2006-08-01 14:25:00,0.68354,0.68357,0.68348,0.68352,268199997.0
2006-08-01 14:26:00,0.68354,0.68356,0.68351,0.68355,69300000.0
2006-08-01 14:27:00,0.68356,0.68357,0.68348,0.68353,212900003.0
2006-08-01 14:28:00,0.68351,0.68358,0.68351,0.68358,93200003.0
2006-08-01 14:29:00,0.683,0.683,0.6826,0.6826,70200001.0
2006-08-01 14:30:00,0.68242,0.6833,0.68231,0.68231,71600000.0
2006-08-01 14:31:00,0.68245,0.68384,0.68245,0.68383,105099999.0
2006-08-01 14:32:00,0.68382,0.68389,0.68363,0.68363,190500002.0
2006-08-01 14:33:00,0.68359,0.68365,0.6835,0.6835,78200002.0
2006-08-01 14:34:00,0.68353,0.68356,0.68329,0.6834,150600001.0
2006-08-01 14:35:00,0.68341,0.68364,0.68341,0.6835,163000000.0
2006-08-01 14:36:00,0.68342,0.68342,0.68319,0.68323,120199999.0
2006-08-01 14:37:00,0.68331,0.68331,0.68308,0.6831,174900002.0
2006-08-01 14:38:00,0.68311,0.68329,0.68301,0.68329,151800003.0
2006-08-01 14:39:00,0.68332,0.68337,0.68323,0.68323,95600003.0
2006-08-01 14:40:00,0.68321,0.68327,0.68316,0.68324,144200001.0
2006-08-01 14:41:00,0.68325,0.68326,0.68321,0.68326,55300000.0
2006-08-01 14:42:00,0.68323,0.68324,0.68303,0.68324,108300001.0
2006-08-01 14:43:00,0.68324,0.68334,0.6832,0.68325,237999996.0
2006-08-01 14:44:00,0.68324,0.68329,0.68321,0.68328,194999999.0
2006-08-01 14:45:00,0.68328,0.68328,0.68318,0.68323,238399994.0
2006-08-01 14:46:00,0.68323,0.68323,0.68313,0.68319,125400001.0
2006-08-01 14:47:00,0.68319,0.68324,0.68313,0.68318,163000000.0
2006-08-01 14:48:00,0.68321,0.68322,0.68311,0.68316,104599999.0
2006-08-01 14:49:00,0.68322,0.68323,0.68317,0.68319,56800000.0
2006-08-01 14:50:00,0.68321,0.68324,0.68319,0.68321,211500000.0
2006-08-01 14:51:00,0.68314,0.68331,0.68314,0.68331,62500000.0
2006-08-01 14:52:00,0.68328,0.68329,0.68321,0.68329,134200000.0
2006-08-01 14:53:00,0.68331,0.68343,0.68331,0.68343,151999999.0
2006-08-01 14:54:00,0.68344,0.68347,0.68341,0.68342,97600003.0
2006-08-01 14:55:00,0.68342,0.68342,0.68327,0.68333,179800002.0
2006-08-01 14:56:00,0.68329,0.68335,0.68325,0.68328,77399999.0
2006-08-01 14:57:00,0.6833,0.68336,0.68324,0.68324,212600001.0
2006-08-01 14:58:00,0.68324,0.68324,0.68316,0.68324,150300000.0
2006-08-01 14:59:00,0.68313,0.68315,0.68307,0.68309,121400003.0
2006-08-01 15:00:00,0.683,0.683,0.68287,0.68296,123200003.0
2006-08-01 15:01:00,0.68299,0.68316,0.68295,0.68316,84399999.0
2006-08-01 15:02:00,0.68318,0.68318,0.68311,0.68311,164199999.0
2006-08-01 15:03:00,0.68315,0.6832,0.68312,0.68312,129700003.0
2006-08-01 15:04:00,0.68313,0.68326,0.68313,0.68325,168999997.0
2006-08-01 15:05:00,0.68327,0.68327,0.68322,0.68322,89499999.0
2006-08-01 15:06:00,0.6832,0.68327,0.6832,0.68325,150000000.0
2006-08-01 15:07:00,0.68323,0.68323,0.68316,0.68321,92300000.0
2006-08-01 15:08:00,0.68318,0.68318,0.68314,0.68315,155500002.0
2006-08-01 15:09:00,0.68316,0.68316,0.68312,0.68313,52600000.0
2006-08-01 15:10:00,0.68315,0.68322,0.68312,0.68312,220000001.0
2006-08-01 15:11:00,0.68315,0.6832,0.68311,0.6832,62600001.0
2006-08-01 15:12:00,0.68318,0.68318,0.68309,0.68318,86999999.0
2006-08-01 15:13:00,0.68319,0.68319,0.68307,0.68307,227600001.0
2006-08-01 15:14:00,0.68307,0.6832,0.68306,0.68313,192399996.0
2006-08-01 15:15:00,0.6831,0.6831,0.68306,0.68309,81899998.0
2006-08-01 15:16:00,0.68308,0.68312,0.68301,0.68307,226100000.0
2006-08-01 15:17:00,0.68309,0.68313,0.68305,0.68313,175500001.0
2006-08-01 15:18:00,0.68311,0.68317,0.68305,0.68314,237300005.0
2006-08-01 15:19:00,0.68305,0.68314,0.68304,0.68304,173899996.0
2006-08-01 15:20:00,0.68307,0.68313,0.68305,0.68307,173599998.0
2006-08-01 15:21:00,0.68312,0.68315,0.68308,0.6831,84599998.0
2006-08-01 15:22:00,0.68304,0.68316,0.68304,0.6831,201300007.0
2006-08-01 15:23:00,0.683,0.68305,0.683,0.68303,194900002.0
2006-08-01 15:24:00,0.68304,0.68309,0.68302,0.68302,124699998.0
2006-08-01 15:25:00,0.68297,0.68306,0.68295,0.68303,165799999.0
2006-08-01 15:26:00,0.68311,0.68313,0.68301,0.68313,154999996.0
2006-08-01 15:27:00,0.6831,0.68315,0.68308,0.6831,312300000.0
2006-08-01 15:28:00,0.68313,0.68316,0.68307,0.68315,220599999.0
2006-08-01 15:29:00,0.68319,0.68319,0.6831,0.6831,102999995.0
2006-08-01 15:30:00,0.68306,0.68315,0.68303,0.6831,102600001.0
2006-08-01 15:31:00,0.68306,0.68312,0.68305,0.68305,142200000.0
2006-08-01 15:32:00,0.68305,0.68311,0.68297,0.68297,107700001.0
2006-08-01 15:33:00,0.683,0.68305,0.68297,0.68297,91200001.0
2006-08-01 15:34:00,0.68304,0.68311,0.68302,0.68305,148300002.0
2006-08-01 15:35:00,0.6831,0.68318,0.68308,0.68318,113500000.0
2006-08-01 15:36:00,0.68317,0.6832,0.68315,0.6832,208300004.0
2006-08-01 15:37:00,0.68318,0.6832,0.68314,0.68314,224599996.0
2006-08-01 15:38:00,0.68322,0.68323,0.68322,0.68323,67900002.0
2006-08-01 15:39:00,0.68319,0.68326,0.68317,0.6832,102200002.0
2006-08-01 15:40:00,0.6832,0.6832,0.68315,0.68317,55800002.0
2006-08-01 15:41:00,0.68311,0.68316,0.68308,0.6831,234700001.0
2006-08-01 15:42:00,0.68311,0.68311,0.68301,0.68307,215299999.0
2006-08-01 15:43:00,0.68301,0.68306,0.68296,0.68306,96599998.0
2006-08-01 15:44:00,0.68305,0.68305,0.68299,0.68302,152599997.0
2006-08-01 15:45:00,0.68307,0.6831,0.683,0.683,141799997.0
2006-08-01 15:46:00,0.683,0.68306,0.68299,0.68301,96999999.0
2006-08-01 15:47:00,0.68297,0.68305,0.68292,0.68292,126800001.0
2006-08-01 15:48:00,0.68295,0.68308,0.68295,0.68305,105600002.0
2006-08-01 15:49:00,0.68303,0.68303,0.68294,0.68297,183600002.0
2006-08-01 15:50:00,0.68295,0.68303,0.68295,0.68297,57300001.0
2006-08-01 15:51:00,0.683,0.68306,0.683,0.683,185800003.0
2006-08-01 15:52:00,0.68299,0.68308,0.68299,0.68302,126400001.0
2006-08-01 15:53:00,0.68304,0.68314,0.68298,0.6831,289799995.0
2006-08-01 15:54:00,0.68308,0.68309,0.68302,0.68302,124500003.0
2006-08-01 15:55:00,0.68299,0.68299,0.68291,0.68291,45600001.0
2006-08-01 15:56:00,0.68291,0.68292,0.68284,0.68288,119800000.0
2006-08-01 15:57:00,0.68282,0.68289,0.6828,0.6828,57500001.0
2006-08-01 15:58:00,0.68284,0.68289,0.68283,0.68284,213199997.0
2006-08-01 15:59:00,0.68279,0.68281,0.68275,0.68275,117400001.0
2006-08-01 16:00:00,0.68259,0.68271,0.68233,0.68258,153899997.0
2006-08-01 16:01:00,0.68256,0.68274,0.68255,0.68267,148500000.0
2006-08-01 16:02:00,0.68262,0.68279,0.68255,0.68274,124200000.0
2006-08-01 16:03:00,0.68267,0.68274,0.68263,0.68266,222700004.0
2006-08-01 16:04:00,0.6827,0.6827,0.68253,0.68265,229699996.0
2006-08-01 16:05:00,0.68259,0.68276,0.68259,0.68273,124199997.0
2006-08-01 16:06:00,0.68273,0.68279,0.68268,0.68276,175799997.0
2006-08-01 16:07:00,0.68272,0.68272,0.68263,0.68263,218500001.0
2006-08-01 16:08:00,0.68266,0.68272,0.68259,0.6827,139399999.0
2006-08-01 16:09:00,0.6827,0.68276,0.68261,0.68273,317900005.0
2006-08-01 16:10:00,0.68269,0.68269,0.68259,0.68263,111900000.0
2006-08-01 16:11:00,0.68264,0.68267,0.68254,0.68254,233899996.0
2006-08-01 16:12:00,0.68258,0.68258,0.68251,0.68253,74099999.0
2006-08-01 16:13:00,0.68253,0.68257,0.68247,0.68257,124400001.0
2006-08-01 16:14:00,0.68257,0.68263,0.68251,0.68259,98900001.0
2006-08-01 16:15:00,0.68264,0.68273,0.68261,0.68268,192199998.0
2006-08-01 16:16:00,0.68266,0.68283,0.68266,0.6827,197299999.0
2006-08-01 16:17:00,0.68268,0.68274,0.68259,0.68259,102300000.0
2006-08-01 16:18:00,0.68255,0.68272,0.68255,0.68261,86300002.0
2006-08-01 16:19:00,0.68264,0.6827,0.68243,0.6825,167900003.0
2006-08-01 16:20:00,0.68247,0.68262,0.68243,0.68256,131199999.0
2006-08-01 16:21:00,0.68251,0.68257,0.68246,0.68247,139799999.0
2006-08-01 16:22:00,0.68248,0.68258,0.68243,0.68258,151700001.0
2006-08-01 16:23:00,0.68256,0.68256,0.6822,0.68248,195900000.0
2006-08-01 16:24:00,0.68247,0.68247,0.68227,0.68229,198099999.0
2006-08-01 16:25:00,0.68224,0.68233,0.68223,0.68233,226399996.0
2006-08-01 16:26:00,0.68231,0.68235,0.6822,0.68224,326699998.0
2006-08-01 16:27:00,0.68233,0.68238,0.68229,0.68229,282999994.0
2006-08-01 16:28:00,0.68233,0.68241,0.68233,0.68236,190900000.0
2006-08-01 16:29:00,0.6823,0.68237,0.68227,0.68234,179900002.0
2006-08-01 16:30:00,0.68239,0.68247,0.68237,0.68246,119700001.0
2006-08-01 16:31:00,0.68243,0.68245,0.68238,0.68242,117899999.0
2006-08-01 16:32:00,0.68235,0.68235,0.68232,0.68232,56900001.0
2006-08-01 16:33:00,0.68231,0.68245,0.68231,0.68245,138300000.0
2006-08-01 16:34:00,0.68245,0.68249,0.6824,0.68244,143099999.0
2006-08-01 16:35:00,0.68246,0.68253,0.68246,0.6825,276899999.0
2006-08-01 16:36:00,0.68243,0.68246,0.68241,0.68241,49399998.0
2006-08-01 16:37:00,0.68247,0.68265,0.68247,0.6826,112200003.0
2006-08-01 16:38:00,0.68265,0.68265,0.68252,0.68263,101300000.0
2006-08-01 16:39:00,0.68263,0.68264,0.68257,0.6826,113400001.0
2006-08-01 16:40:00,0.68255,0.68255,0.68247,0.68251,130900003.0
2006-08-01 16:41:00,0.6825,0.68255,0.68246,0.68255,232899996.0
2006-08-01 16:42:00,0.68253,0.68259,0.6825,0.68252,235600001.0
2006-08-01 16:43:00,0.68249,0.68258,0.68249,0.68258,128200003.0
2006-08-01 16:44:00,0.68256,0.68259,0.68251,0.68251,198100001.0
2006-08-01 16:45:00,0.68253,0.6827,0.68253,0.6827,82999998.0
2006-08-01 16:46:00,0.68272,0.68272,0.68259,0.6827,265099998.0
2006-08-01 16:47:00,0.68266,0.68266,0.68261,0.68262,103900000.0
2006-08-01 16:48:00,0.68266,0.68268,0.68262,0.68262,151700000.0
2006-08-01 16:49:00,0.68264,0.68272,0.68257,0.68257,162599998.0
2006-08-01 16:50:00,0.68261,0.68262,0.68251,0.68256,119800002.0
2006-08-01 16:51:00,0.68254,0.68254,0.68245,0.68248,155099999.0
2006-08-01 16:52:00,0.68245,0.68245,0.68228,0.68233,85300001.0
2006-08-01 16:53:00,0.68238,0.68244,0.68238,0.68244,76400000.0
2006-08-01 16:54:00,0.68242,0.6825,0.6824,0.68245,145400002.0
2006-08-01 16:55:00,0.68243,0.68246,0.68239,0.68243,239900000.0
2006-08-01 16:56:00,0.68231,0.68231,0.68213,0.68227,48699999.0
2006-08-01 16:57:00,0.68233,0.68233,0.68223,0.68225,284500004.0
2006-08-01 16:58:00,0.68217,0.68219,0.68216,0.68219,97700003.0
2006-08-01 16:59:00,0.68223,0.68225,0.6822,0.6822,95699999.0
2006-08-01 17:00:00,0.68219,0.68224,0.68206,0.68221,199300000.0
2006-08-01 17:01:00,0.68223,0.68226,0.68219,0.68224,158199998.0
2006-08-01 17:02:00,0.68224,0.68231,0.68224,0.68229,134999997.0
2006-08-01 17:03:00,0.6823,0.68239,0.68228,0.68231,98600001.0
2006-08-01 17:04:00,0.68236,0.68242,0.68232,0.68232,138399999.0
2006-08-01 17:05:00,0.68229,0.68235,0.68227,0.68235,224999998.0
2006-08-01 17:06:00,0.68234,0.68235,0.68233,0.68234,98099998.0
2006-08-01 17:07:00,0.68235,0.68242,0.68234,0.6824,172500002.0
2006-08-01 17:08:00,0.6824,0.68246,0.6824,0.68245,66800001.0
2006-08-01 17:09:00,0.68244,0.68252,0.68243,0.68244,92400001.0
2006-08-01 17:10:00,0.68248,0.6825,0.68243,0.68245,119300000.0
2006-08-01 17:11:00,0.68239,0.6824,0.68233,0.6824,179600004.0
2006-08-01 17:12:00,0.68241,0.68241,0.68229,0.68231,192000004.0
2006-08-01 17:13:00,0.68229,0.68229,0.68218,0.68223,122399998.0
2006-08-01 17:14:00,0.68222,0.68228,0.68218,0.68224,185100001.0
2006-08-01 17:15:00,0.68223,0.68223,0.68214,0.68214,159499998.0
2006-08-01 17:16:00,0.68214,0.6822,0.6821,0.68212,182000002.0
2006-08-01 17:17:00,0.68209,0.6822,0.68204,0.68219,132600001.0
2006-08-01 17:18:00,0.68224,0.68232,0.68221,0.68223,258099999.0
2006-08-01 17:19:00,0.68225,0.68229,0.6822,0.68222,229099998.0
2006-08-01 17:20:00,0.68229,0.68233,0.68218,0.68218,74699998.0
2006-08-01 17:21:00,0.68214,0.68214,0.68202,0.68202,284599997.0
2006-08-01 17:22:00,0.68205,0.68214,0.68205,0.68208,154099999.0
2006-08-01 17:23:00,0.68209,0.68209,0.68194,0.68194,177799998.0
2006-08-01 17:24:00,0.68202,0.68214,0.68202,0.68208,157599998.0
2006-08-01 17:25:00,0.68203,0.68215,0.68198,0.68215,254799996.0
2006-08-01 17:26:00,0.68215,0.68217,0.68207,0.68217,207500005.0
2006-08-01 17:27:00,0.68216,0.6824,0.68216,0.68234,219799997.0
2006-08-01 17:28:00,0.68233,0.68233,0.68225,0.68227,80199997.0
2006-08-01 17:29:00,0.68232,0.68235,0.68228,0.68228,213199998.0
2006-08-01 17:30:00,0.68229,0.68231,0.68225,0.6823,159700001.0
2006-08-01 17:31:00,0.68238,0.68245,0.68238,0.68239,44200000.0
2006-08-01 17:32:00,0.68239,0.68246,0.68238,0.68242,220300008.0
2006-08-01 17:33:00,0.6824,0.68241,0.68231,0.68241,136499998.0
2006-08-01 17:34:00,0.68235,0.68235,0.68232,0.68233,77999998.0
2006-08-01 17:35:00,0.68234,0.68237,0.68231,0.68235,130599998.0
2006-08-01 17:36:00,0.68237,0.6824,0.68234,0.68234,153700000.0
2006-08-01 17:37:00,0.6824,0.68254,0.6824,0.6825,213699996.0
2006-08-01 17:38:00,0.68254,0.68256,0.68248,0.6825,222700005.0
2006-08-01 17:39:00,0.68247,0.68254,0.68247,0.68254,178300000.0
2006-08-01 17:40:00,0.68253,0.68255,0.6825,0.68253,79700000.0
2006-08-01 17:41:00,0.68259,0.6828,0.68259,0.68273,226600001.0
2006-08-01 17:42:00,0.6828,0.6828,0.68267,0.68267,156000003.0
2006-08-01 17:43:00,0.68274,0.68279,0.68274,0.68274,77500003.0
2006-08-01 17:44:00,0.6827,0.68284,0.6827,0.68284,62000001.0
2006-08-01 17:45:00,0.68281,0.68284,0.68275,0.68275,302199993.0
2006-08-01 17:46:00,0.68276,0.68277,0.68264,0.68272,170199999.0
2006-08-01 17:47:00,0.68274,0.68278,0.68272,0.68272,108699999.0
2006-08-01 17:48:00,0.68264,0.68264,0.68258,0.68263,192600000.0
2006-08-01 17:49:00,0.68261,0.68266,0.68261,0.68266,123900000.0
2006-08-01 17:50:00,0.68264,0.68265,0.68255,0.68258,214600002.0
2006-08-01 17:51:00,0.68254,0.68261,0.68251,0.68254,92099999.0
2006-08-01 17:52:00,0.68251,0.68267,0.6825,0.68255,233899995.0
2006-08-01 17:53:00,0.68256,0.68257,0.68249,0.68256,214100002.0
2006-08-01 17:54:00,0.68254,0.68267,0.68254,0.68267,285599998.0
2006-08-01 17:55:00,0.68266,0.68269,0.68262,0.68262,79800001.0
2006-08-01 17:56:00,0.6826,0.68268,0.6826,0.68268,105000000.0
2006-08-01 17:57:00,0.68268,0.68273,0.68265,0.68267,253900003.0
2006-08-01 17:58:00,0.6827,0.68276,0.68268,0.68268,272700002.0
2006-08-01 17:59:00,0.68269,0.68276,0.68266,0.68272,136599998.0
2006-08-01 18:00:00,0.68274,0.6828,0.68267,0.68267,262999996.0
2006-08-01 18:01:00,0.68276,0.68276,0.68266,0.68268,1214799998.0
2006-08-01 18:02:00,0.68269,0.68275,0.68266,0.6827,1618399997.0
2006-08-01 18:03:00,0.6827,0.68277,0.6827,0.68275,1402899990.0
2006-08-01 18:04:00,0.68278,0.68324,0.68278,0.68313,751700003.0
2006-08-01 18:05:00,0.68309,0.68321,0.68309,0.6831,1415199995.0
2006-08-01 18:06:00,0.68308,0.68322,0.68304,0.68312,1703600006.0
2006-08-01 18:07:00,0.6832,0.6832,0.683,0.6831,807299999.0
2006-08-01 18:08:00,0.683,0.6831,0.683,0.6831,807299999.0
2006-08-01 18:09:00,0.68304,0.68323,0.68304,0.68321,807299999.0
2006-08-01 18:10:00,0.68324,0.68327,0.68311,0.68311,918899991.0
2006-08-01 18:11:00,0.68309,0.68318,0.68305,0.68318,1052999998.0
2006-08-01 18:12:00,0.68318,0.68336,0.68314,0.6832,870199991.0
2006-08-01 18:13:00,0.68322,0.68336,0.68322,0.68336,1176000009.0
2006-08-01 18:14:00,0.68337,0.68341,0.68324,0.68325,1534800002.0
2006-08-01 18:15:00,0.68327,0.68334,0.68316,0.68334,2068600004.0
2006-08-01 18:16:00,0.6834,0.68349,0.68325,0.68332,1036600006.0
2006-08-01 18:17:00,0.68332,0.68341,0.68324,0.68329,744499998.0
2006-08-01 18:18:00,0.68325,0.68334,0.68313,0.68325,946900016.0
2006-08-01 18:19:00,0.68325,0.68332,0.68319,0.68323,603100004.0
2006-08-01 18:20:00,0.68327,0.6834,0.68327,0.68327,687199987.0
2006-08-01 18:21:00,0.68319,0.68324,0.6831,0.68319,744100004.0
2006-08-01 18:22:00,0.68324,0.68338,0.68319,0.68338,1427900004.0
2006-08-01 18:23:00,0.68342,0.68355,0.68335,0.68346,1314700009.0
2006-08-01 18:24:00,0.68346,0.68346,0.68335,0.68335,1200900006.0
2006-08-01 18:25:00,0.68337,0.68346,0.68334,0.68342,993999995.0
2006-08-01 18:26:00,0.68342,0.68343,0.6833,0.68343,989499993.0
2006-08-01 18:27:00,0.68346,0.68353,0.68337,0.68338,803899990.0
2006-08-01 18:28:00,0.68338,0.68342,0.68333,0.68342,433300002.0
2006-08-01 18:29:00,0.68337,0.68337,0.68326,0.68327,911299997.0
2006-08-01 18:30:00,0.68324,0.6833,0.68314,0.6833,878699996.0
2006-08-01 18:31:00,0.6833,0.68335,0.68326,0.68328,622899997.0
2006-08-01 18:32:00,0.68332,0.68345,0.68327,0.68327,683999999.0
2006-08-01 18:33:00,0.68329,0.68338,0.68326,0.68336,991799991.0
2006-08-01 18:34:00,0.68336,0.68338,0.68324,0.68333,860300003.0
2006-08-01 18:35:00,0.68335,0.68338,0.68327,0.68333,599399996.0
2006-08-01 18:36:00,0.68332,0.68343,0.68332,0.68341,202400002.0
2006-08-01 18:37:00,0.68337,0.68337,0.68328,0.68335,424500000.0
2006-08-01 18:38:00,0.68335,0.68346,0.68335,0.68337,322100002.0
2006-08-01 18:39:00,0.68335,0.6834,0.68334,0.68334,281099998.0
2006-08-01 18:40:00,0.68334,0.68334,0.68326,0.68327,377700000.0
2006-08-01 18:41:00,0.68327,0.68332,0.68324,0.68329,617900003.0
2006-08-01 18:42:00,0.68327,0.68333,0.68323,0.68333,461000003.0
2006-08-01 18:43:00,0.68334,0.68342,0.68333,0.68338,337700000.0
2006-08-01 18:44:00,0.68342,0.68351,0.68339,0.68342,665399999.0
2006-08-01 18:45:00,0.68343,0.68349,0.68339,0.6834,322800005.0
2006-08-01 18:46:00,0.68348,0.68348,0.68337,0.68338,264899996.0
2006-08-01 18:47:00,0.68339,0.68347,0.68339,0.68341,187300002.0
2006-08-01 18:48:00,0.68337,0.68338,0.68331,0.68336,311400005.0
2006-08-01 18:49:00,0.68332,0.68344,0.68332,0.6834,102300001.0
2006-08-01 18:50:00,0.68336,0.6834,0.68332,0.6834,120900000.0
2006-08-01 18:51:00,0.68338,0.6834,0.68329,0.6833,332199998.0
2006-08-01 18:52:00,0.68332,0.68335,0.68329,0.6833,381699996.0
2006-08-01 18:53:00,0.6833,0.68332,0.68322,0.68322,547699996.0
2006-08-01 18:54:00,0.68328,0.6833,0.68324,0.68326,258999998.0
2006-08-01 18:55:00,0.68322,0.68328,0.6832,0.68323,522200002.0
2006-08-01 18:56:00,0.68325,0.68337,0.68325,0.68331,534599999.0
2006-08-01 18:57:00,0.68334,0.68335,0.68328,0.68328,302599998.0
2006-08-01 18:58:00,0.68325,0.68333,0.68325,0.68327,994300002.0
2006-08-01 18:59:00,0.68325,0.68332,0.68325,0.68325,777499994.0
2006-08-01 19:00:00,0.68327,0.68334,0.68326,0.68327,343399996.0
2006-08-01 19:01:00,0.68327,0.68327,0.68322,0.68322,130500001.0
2006-08-01 19:02:00,0.68322,0.68332,0.68322,0.68327,720599994.0
2006-08-01 19:03:00,0.68324,0.68334,0.68324,0.68327,460300005.0
2006-08-01 19:04:00,0.68329,0.68331,0.68325,0.6833,456600000.0
2006-08-01 19:05:00,0.68327,0.68333,0.68325,0.68329,602599995.0
2006-08-01 19:06:00,0.68323,0.68336,0.68323,0.68327,703500001.0
2006-08-01 19:07:00,0.68332,0.68337,0.68327,0.68327,245100000.0
2006-08-01 19:08:00,0.68332,0.68332,0.68323,0.68324,868899999.0
2006-08-01 19:09:00,0.68325,0.68336,0.68325,0.68336,735799997.0
2006-08-01 19:10:00,0.68338,0.68338,0.68326,0.6833,452600005.0
2006-08-01 19:11:00,0.68325,0.68327,0.68316,0.68325,163500000.0
2006-08-01 19:12:00,0.68318,0.68321,0.68306,0.68306,257899998.0
2006-08-01 19:13:00,0.68305,0.68309,0.68303,0.68303,353499999.0
2006-08-01 19:14:00,0.68304,0.68311,0.68304,0.68311,223199998.0
2006-08-01 19:15:00,0.68312,0.68312,0.683,0.68307,539299999.0
2006-08-01 19:16:00,0.6831,0.68314,0.6831,0.68314,228699998.0
2006-08-01 19:17:00,0.68316,0.68322,0.68316,0.6832,308200001.0
2006-08-01 19:18:00,0.68318,0.68326,0.68317,0.68326,303899998.0
2006-08-01 19:19:00,0.68323,0.68323,0.68316,0.68317,516999994.0
2006-08-01 19:20:00,0.68312,0.68321,0.68312,0.68317,226000004.0
2006-08-01 19:21:00,0.68315,0.68317,0.68309,0.6831,308399997.0
2006-08-01 19:22:00,0.68312,0.68315,0.6831,0.68314,335800002.0
2006-08-01 19:23:00,0.68312,0.68318,0.68309,0.68312,346700000.0
2006-08-01 19:24:00,0.68309,0.68312,0.68305,0.68312,199400006.0
2006-08-01 19:25:00,0.68312,0.68313,0.68305,0.68312,202799995.0
2006-08-01 19:26:00,0.68312,0.68312,0.68307,0.68307,536200004.0
2006-08-01 19:27:00,0.68306,0.68306,0.68295,0.68295,622099998.0
2006-08-01 19:28:00,0.68294,0.683,0.68294,0.68298,231500004.0
2006-08-01 19:29:00,0.68297,0.68305,0.68297,0.68301,513700000.0
2006-08-01 19:30:00,0.68298,0.68303,0.68297,0.68297,640200005.0
2006-08-01 19:31:00,0.68297,0.68304,0.68293,0.68304,673999993.0
2006-08-01 19:32:00,0.68306,0.68306,0.68297,0.68302,418100000.0
2006-08-01 19:33:00,0.68297,0.68297,0.68286,0.68286,329700000.0
2006-08-01 19:34:00,0.68284,0.68293,0.68284,0.68292,456200000.0
2006-08-01 19:35:00,0.68295,0.68298,0.68291,0.68295,617199995.0
2006-08-01 19:36:00,0.68299,0.683,0.68289,0.68299,593099997.0
2006-08-01 19:37:00,0.683,0.68306,0.68294,0.68299,416899994.0
2006-08-01 19:38:00,0.68299,0.68303,0.68291,0.68293,234200004.0
2006-08-01 19:39:00,0.68295,0.68302,0.68294,0.683,715000005.0
2006-08-01 19:40:00,0.68295,0.68303,0.68292,0.68292,581899998.0
2006-08-01 19:41:00,0.68292,0.68295,0.6829,0.68293,681499996.0
2006-08-01 19:42:00,0.68293,0.68299,0.68293,0.68295,256900000.0
2006-08-01 19:43:00,0.68295,0.68295,0.68295,0.68295,97900002.0
2006-08-01 19:44:00,0.68292,0.68295,0.68292,0.68292,405900002.0
2006-08-01 19:45:00,0.68295,0.68298,0.68289,0.68292,319799996.0
2006-08-01 19:46:00,0.68295,0.68296,0.6829,0.6829,90600001.0
2006-08-01 19:47:00,0.6829,0.68292,0.68287,0.68292,68499998.0
2006-08-01 19:48:00,0.68291,0.68291,0.68287,0.6829,183000001.0
2006-08-01 19:49:00,0.68287,0.68295,0.68286,0.68295,315000002.0
2006-08-01 19:50:00,0.68295,0.68299,0.6829,0.68295,393599998.0
2006-08-01 19:51:00,0.68294,0.68295,0.68287,0.68291,361100002.0
2006-08-01 19:52:00,0.68291,0.68296,0.68291,0.68295,207700002.0
2006-08-01 19:53:00,0.68297,0.68301,0.68295,0.68295,88099998.0
2006-08-01 19:54:00,0.68295,0.68299,0.68292,0.68299,123000002.0
2006-08-01 19:55:00,0.68305,0.68305,0.68303,0.68305,157399999.0
2006-08-01 19:56:00,0.68303,0.68303,0.68298,0.68303,157500001.0
2006-08-01 19:57:00,0.68304,0.68304,0.68297,0.68303,449999998.0
2006-08-01 19:58:00,0.68302,0.68303,0.68297,0.68297,333599995.0
2006-08-01 19:59:00,0.68298,0.68305,0.68298,0.68302,566800003.0
2006-08-01 20:00:00,0.68306,0.68306,0.68297,0.68297,225100000.0
2006-08-01 20:01:00,0.68297,0.68307,0.68297,0.68297,389600002.0
2006-08-01 20:02:00,0.68297,0.68298,0.68292,0.68292,170800001.0
2006-08-01 20:03:00,0.68295,0.68295,0.68293,0.68295,241300000.0
2006-08-01 20:04:00,0.68297,0.68302,0.68297,0.683,139500001.0
2006-08-01 20:05:00,0.683,0.68302,0.68297,0.68297,137399997.0
2006-08-01 20:06:00,0.68293,0.683,0.68293,0.68297,88900000.0
2006-08-01 20:07:00,0.68293,0.68295,0.68293,0.68295,187499999.0
2006-08-01 20:08:00,0.68295,0.683,0.68293,0.68295,550499999.0
2006-08-01 20:09:00,0.68293,0.68298,0.68285,0.68298,184499999.0
2006-08-01 20:10:00,0.68298,0.68298,0.6829,0.68298,133600000.0
2006-08-01 20:11:00,0.68297,0.68297,0.68292,0.68292,343999999.0
2006-08-01 20:12:00,0.6829,0.68295,0.68281,0.68294,940299994.0
2006-08-01 20:13:00,0.68293,0.68301,0.6829,0.68298,345400000.0
2006-08-01 20:14:00,0.683,0.68303,0.68297,0.68298,414800002.0
2006-08-01 20:15:00,0.68302,0.68306,0.68299,0.68302,793399996.0
2006-08-01 20:16:00,0.683,0.683,0.68294,0.68295,639299996.0
2006-08-01 20:17:00,0.68293,0.68298,0.68293,0.68298,125599997.0
2006-08-01 20:18:00,0.683,0.683,0.68294,0.68297,264399997.0
2006-08-01 20:19:00,0.68297,0.68298,0.68292,0.68294,411700003.0
2006-08-01 20:20:00,0.68298,0.68307,0.68298,0.68303,383899999.0
2006-08-01 20:21:00,0.68303,0.68307,0.68297,0.68306,190200001.0
2006-08-01 20:22:00,0.68301,0.68306,0.68301,0.68306,146100000.0
2006-08-01 20:23:00,0.68304,0.68305,0.68296,0.68296,486500003.0
2006-08-01 20:24:00,0.68293,0.683,0.68293,0.68294,322800000.0
2006-08-01 20:25:00,0.68295,0.68303,0.68295,0.68296,432699999.0
2006-08-01 20:26:00,0.68293,0.68298,0.6829,0.68295,932200001.0
2006-08-01 20:27:00,0.68291,0.68294,0.68284,0.6829,437900000.0
2006-08-01 20:28:00,0.68289,0.68289,0.68272,0.68272,592000001.0
2006-08-01 20:29:00,0.68274,0.68284,0.68274,0.68277,664999998.0
2006-08-01 20:30:00,0.68278,0.68286,0.68276,0.68283,1714900006.0
2006-08-01 20:31:00,0.68288,0.68295,0.68284,0.6829,933600000.0
2006-08-01 20:32:00,0.68292,0.68294,0.68282,0.6829,1674499999.0
2006-08-01 20:33:00,0.6829,0.68299,0.6829,0.68295,298799998.0
2006-08-01 20:34:00,0.68295,0.68309,0.68295,0.68304,490500001.0
2006-08-01 20:35:00,0.6831,0.6831,0.68305,0.6831,369899998.0
2006-08-01 20:36:00,0.6831,0.6831,0.68305,0.68307,269500005.0
2006-08-01 20:37:00,0.68307,0.6831,0.68305,0.68308,614600000.0
2006-08-01 20:38:00,0.68304,0.68309,0.68297,0.68297,747500009.0
2006-08-01 20:39:00,0.68296,0.68304,0.68296,0.68299,355000000.0
2006-08-01 20:40:00,0.68299,0.68303,0.68297,0.68302,488399997.0
2006-08-01 20:41:00,0.683,0.68302,0.68295,0.68295,407699998.0
2006-08-01 20:42:00,0.683,0.68303,0.683,0.683,105200001.0
2006-08-01 20:43:00,0.68302,0.68309,0.68298,0.68298,520600007.0
2006-08-01 20:44:00,0.68298,0.68298,0.68289,0.68296,1077200005.0
2006-08-01 20:45:00,0.683,0.683,0.68295,0.68297,503500002.0
2006-08-01 20:46:00,0.68305,0.68307,0.68301,0.68307,182700001.0
2006-08-01 20:47:00,0.68301,0.68305,0.68293,0.68294,496000005.0
2006-08-01 20:48:00,0.6829,0.683,0.68287,0.68295,688500006.0
2006-08-01 20:49:00,0.68297,0.68302,0.68296,0.683,205599996.0
2006-08-01 20:50:00,0.68298,0.68298,0.6829,0.68297,1292299993.0
2006-08-01 20:51:00,0.68296,0.68296,0.68283,0.68283,441099995.0
2006-08-01 20:52:00,0.68286,0.68293,0.68283,0.68287,507099998.0
2006-08-01 20:53:00,0.6829,0.68293,0.68285,0.68287,824900005.0
2006-08-01 20:54:00,0.68288,0.68292,0.68278,0.68292,730100004.0
2006-08-01 20:55:00,0.68293,0.68293,0.68287,0.68288,412700003.0
2006-08-01 20:56:00,0.68292,0.68301,0.68287,0.68295,1096999994.0
2006-08-01 20:57:00,0.68292,0.68302,0.68292,0.68299,1117600003.0
2006-08-01 20:58:00,0.683,0.68308,0.683,0.68308,747300007.0
2006-08-01 20:59:00,0.68307,0.68308,0.68299,0.683,1482299993.0
2006-08-01 21:00:00,0.68301,0.68304,0.68295,0.683,1499099989.0
2006-08-01 21:01:00,0.68304,0.68304,0.68292,0.683,1175299990.0
2006-08-01 21:02:00,0.68302,0.6831,0.68299,0.68299,503899998.0
2006-08-01 21:03:00,0.68297,0.68302,0.68292,0.68297,585800005.0
2006-08-01 21:04:00,0.683,0.68309,0.683,0.68303,722799990.0
2006-08-01 21:05:00,0.68302,0.68309,0.683,0.68301,649500001.0
2006-08-01 21:06:00,0.68297,0.68304,0.68295,0.683,430399999.0
2006-08-01 21:07:00,0.683,0.68307,0.683,0.68302,91100002.0
2006-08-01 21:08:00,0.68302,0.68307,0.68299,0.68303,132100001.0
2006-08-01 21:09:00,0.68305,0.68308,0.68302,0.68305,274999999.0
2006-08-01 21:10:00,0.68305,0.68307,0.68303,0.68305,145400003.0
2006-08-01 21:11:00,0.68305,0.68305,0.68305,0.68305,172999999.0
2006-08-01 21:12:00,0.68302,0.68305,0.68302,0.68305,132200001.0
2006-08-01 21:13:00,0.68305,0.68308,0.68302,0.68302,234400000.0
2006-08-01 21:14:00,0.68305,0.6831,0.68303,0.68303,617100000.0
2006-08-01 21:15:00,0.68303,0.68305,0.683,0.68305,354400000.0
2006-08-01 21:16:00,0.68303,0.68305,0.683,0.68304,344000002.0
2006-08-01 21:17:00,0.68301,0.68309,0.68301,0.68308,129599999.0
2006-08-01 21:18:00,0.68307,0.6831,0.68304,0.68305,131000001.0
2006-08-01 21:19:00,0.68305,0.68312,0.68305,0.68305,418000003.0
2006-08-01 21:20:00,0.68309,0.68309,0.683,0.68305,767499999.0
2006-08-01 21:21:00,0.68312,0.6832,0.68312,0.68315,258000000.0
2006-08-01 21:22:00,0.6832,0.6832,0.68315,0.68318,850599992.0
2006-08-01 21:23:00,0.68313,0.68313,0.68309,0.68309,18300000.0
2006-08-01 21:24:00,0.68308,0.68308,0.68302,0.68304,283399999.0
2006-08-01 21:25:00,0.68304,0.68309,0.68298,0.68308,318499998.0
2006-08-01 21:26:00,0.68317,0.68318,0.68312,0.68312,135600004.0
2006-08-01 21:27:00,0.6831,0.68314,0.6831,0.68314,162599998.0
2006-08-01 21:28:00,0.68315,0.68318,0.6831,0.68313,126900000.0
2006-08-01 21:29:00,0.68312,0.68319,0.68311,0.68319,122300002.0
2006-08-01 21:30:00,0.68318,0.68319,0.68314,0.68314,74899998.0
2006-08-01 21:31:00,0.68313,0.68319,0.68312,0.68313,133000000.0
2006-08-01 21:32:00,0.68314,0.68324,0.68314,0.6832,674200003.0
2006-08-01 21:33:00,0.68319,0.68319,0.6831,0.68317,444500000.0
2006-08-01 21:34:00,0.68317,0.68317,0.6831,0.68316,507400000.0
2006-08-01 21:35:00,0.6832,0.68322,0.68315,0.68318,199400002.0
2006-08-01 21:36:00,0.6832,0.68325,0.6832,0.6832,182699995.0
2006-08-01 21:37:00,0.68324,0.68328,0.68319,0.68325,281699996.0
2006-08-01 21:38:00,0.68322,0.68329,0.68322,0.68329,83800001.0
2006-08-01 21:39:00,0.68327,0.68338,0.68327,0.68337,160200003.0
2006-08-01 21:40:00,0.68332,0.68338,0.68332,0.68332,187999998.0
2006-08-01 21:41:00,0.68333,0.68338,0.68333,0.68338,87100001.0
2006-08-01 21:42:00,0.68335,0.68335,0.68332,0.68335,139599999.0
2006-08-01 21:43:00,0.68331,0.68337,0.68327,0.68329,369099993.0
2006-08-01 21:44:00,0.68328,0.68331,0.68324,0.68329,463599996.0
2006-08-01 21:45:00,0.68331,0.68334,0.68331,0.68334,166100001.0
2006-08-01 21:46:00,0.68332,0.68334,0.6833,0.6833,272199998.0
2006-08-01 21:47:00,0.68331,0.68336,0.68331,0.68335,314300006.0
2006-08-01 21:48:00,0.68333,0.68333,0.68325,0.6833,39700000.0
2006-08-01 21:49:00,0.68332,0.68334,0.68332,0.68332,155300004.0
2006-08-01 21:50:00,0.68328,0.68334,0.68328,0.68334,109700001.0
2006-08-01 21:51:00,0.68336,0.68339,0.68333,0.68333,256399997.0
2006-08-01 21:52:00,0.68332,0.68339,0.6833,0.6833,114699999.0
2006-08-01 21:53:00,0.68335,0.68335,0.68332,0.68332,111800004.0
2006-08-01 21:54:00,0.68332,0.68335,0.6833,0.68332,333800001.0
2006-08-01 21:55:00,0.68332,0.68335,0.6833,0.6833,145200001.0
2006-08-01 21:56:00,0.68332,0.68332,0.6833,0.6833,143600003.0
2006-08-01 21:57:00,0.68332,0.68335,0.6833,0.68332,486600003.0
2006-08-01 21:58:00,0.68332,0.68335,0.68332,0.68335,101500001.0
2006-08-01 21:59:00,0.68334,0.68335,0.68326,0.68335,489899998.0
2006-08-01 22:00:00,0.68336,0.68339,0.68334,0.68334,218699998.0
2006-08-01 22:01:00,0.68336,0.6834,0.68333,0.68339,353300003.0
2006-08-01 22:02:00,0.68339,0.6834,0.6833,0.6833,369699996.0
2006-08-01 22:03:00,0.6833,0.68335,0.6833,0.68334,271900003.0
2006-08-01 22:04:00,0.68334,0.68338,0.68329,0.68334,316499994.0
2006-08-01 22:05:00,0.6833,0.68337,0.6833,0.68332,164100005.0
2006-08-01 22:06:00,0.68337,0.68339,0.68335,0.68338,128500001.0
2006-08-01 22:07:00,0.68335,0.6834,0.68334,0.6834,83799999.0
2006-08-01 22:08:00,0.68339,0.68345,0.68336,0.68336,154899999.0
2006-08-01 22:09:00,0.68337,0.6834,0.68337,0.6834,246100000.0
2006-08-01 22:10:00,0.68338,0.68341,0.68334,0.68334,105100000.0
2006-08-01 22:11:00,0.68337,0.68343,0.68337,0.68337,83000002.0
2006-08-01 22:12:00,0.68339,0.68345,0.68338,0.68342,414299999.0
2006-08-01 22:13:00,0.68342,0.68353,0.68341,0.68348,154200002.0
2006-08-01 22:14:00,0.68347,0.68347,0.68345,0.68346,76500003.0
2006-08-01 22:15:00,0.68345,0.68348,0.6834,0.68342,626199995.0
2006-08-01 22:16:00,0.68343,0.68347,0.6834,0.68346,511299998.0
2006-08-01 22:17:00,0.68347,0.68347,0.6834,0.68346,163599998.0
2006-08-01 22:18:00,0.68347,0.68349,0.68345,0.68347,104700000.0
2006-08-01 22:19:00,0.6835,0.6835,0.68345,0.68347,145300000.0
2006-08-01 22:20:00,0.68346,0.68346,0.68341,0.68346,78599999.0
2006-08-01 22:21:00,0.68348,0.68348,0.68342,0.68344,385599996.0
2006-08-01 22:22:00,0.68346,0.68348,0.6834,0.6834,439300006.0
2006-08-01 22:23:00,0.68335,0.68348,0.6833,0.6833,391000001.0
2006-08-01 22:24:00,0.6833,0.68339,0.68328,0.68337,179300001.0
2006-08-01 22:25:00,0.68335,0.68342,0.68335,0.68342,313699999.0
2006-08-01 22:26:00,0.68338,0.68342,0.68337,0.68342,296500000.0
2006-08-01 22:27:00,0.68342,0.68347,0.68342,0.68347,148999999.0
2006-08-01 22:28:00,0.68348,0.68353,0.68346,0.68346,105900001.0
2006-08-01 22:29:00,0.6835,0.6835,0.68345,0.68345,326399997.0
2006-08-01 22:30:00,0.68347,0.68347,0.6834,0.6834,49200000.0
2006-08-01 22:31:00,0.68337,0.68337,0.6833,0.6833,75700001.0
2006-08-01 22:32:00,0.68334,0.68337,0.68331,0.68331,283999995.0
2006-08-01 22:33:00,0.6833,0.68333,0.6833,0.68333,213000001.0
2006-08-01 22:34:00,0.68335,0.68337,0.68334,0.68335,271700003.0
2006-08-01 22:35:00,0.68335,0.68335,0.68329,0.68335,313800001.0
2006-08-01 22:36:00,0.68335,0.68339,0.68335,0.68339,120300001.0
2006-08-01 22:37:00,0.68341,0.68344,0.68335,0.68335,376400001.0
2006-08-01 22:38:00,0.68341,0.68348,0.68341,0.68348,12600000.0
2006-08-01 22:39:00,0.6835,0.6835,0.68342,0.68347,296100000.0
2006-08-01 22:40:00,0.68345,0.68345,0.68339,0.68341,423599997.0
2006-08-01 22:41:00,0.68339,0.68344,0.68336,0.68344,212500000.0
2006-08-01 22:42:00,0.68337,0.68343,0.68336,0.6834,120000000.0
2006-08-01 22:43:00,0.68344,0.68347,0.68344,0.68347,101699999.0
2006-08-01 22:44:00,0.68347,0.68348,0.68344,0.68346,90000001.0
2006-08-01 22:45:00,0.68349,0.6835,0.68346,0.6835,245299997.0
2006-08-01 22:46:00,0.6835,0.6835,0.68348,0.68349,112700003.0
2006-08-01 22:47:00,0.68351,0.68355,0.68345,0.68345,158500000.0
2006-08-01 22:48:00,0.68345,0.68352,0.68339,0.68339,342300000.0
2006-08-01 22:49:00,0.68348,0.68348,0.6834,0.6834,83400001.0
2006-08-01 22:50:00,0.68348,0.68354,0.68344,0.68344,74999999.0
2006-08-01 22:51:00,0.68342,0.68346,0.68338,0.68346,181499999.0
2006-08-01 22:52:00,0.68343,0.68343,0.6834,0.6834,127300000.0
2006-08-01 22:53:00,0.6834,0.68351,0.6834,0.68347,90900002.0
2006-08-01 22:54:00,0.68349,0.68355,0.68344,0.68344,182000000.0
2006-08-01 22:55:00,0.68342,0.68342,0.6834,0.6834,98199999.0
2006-08-01 22:56:00,0.68338,0.68338,0.68332,0.68337,79400002.0
2006-08-01 22:57:00,0.68336,0.68339,0.68334,0.68337,174499997.0
2006-08-01 22:58:00,0.68338,0.68342,0.68334,0.6834,311099999.0
2006-08-01 22:59:00,0.68338,0.68343,0.68328,0.6834,296800003.0
2006-08-01 23:00:00,0.68315,0.68348,0.68315,0.68342,120100002.0
2006-08-01 23:01:00,0.68308,0.68352,0.68308,0.68328,216199998.0
2006-08-01 23:02:00,0.68315,0.68357,0.68311,0.68353,170900004.0
2006-08-01 23:03:00,0.6835,0.68351,0.68321,0.68337,84800001.0
2006-08-01 23:04:00,0.68328,0.68336,0.68317,0.68336,202799999.0
2006-08-01 23:05:00,0.68332,0.6834,0.68322,0.68326,214599993.0
2006-08-01 23:06:00,0.68345,0.68355,0.6833,0.68348,152200004.0
2006-08-01 23:07:00,0.68345,0.68358,0.68332,0.68352,147000002.0
2006-08-01 23:08:00,0.68319,0.68358,0.68316,0.68338,146800000.0
2006-08-01 23:09:00,0.68342,0.6835,0.68324,0.68334,192200003.0
2006-08-01 23:10:00,0.68338,0.68357,0.68332,0.6834,146300002.0
2006-08-01 23:11:00,0.68339,0.68357,0.68328,0.68328,251099997.0
2006-08-01 23:12:00,0.68327,0.68359,0.6832,0.68359,128800002.0
2006-08-01 23:13:00,0.68346,0.68365,0.68337,0.68365,216700005.0
2006-08-01 23:14:00,0.68355,0.68356,0.68321,0.68322,123700000.0
2006-08-01 23:15:00,0.68343,0.68354,0.68329,0.68348,113700000.0
2006-08-01 23:16:00,0.68347,0.68353,0.68324,0.68335,160500002.0
2006-08-01 23:17:00,0.68338,0.68347,0.68328,0.68334,135499999.0
2006-08-01 23:18:00,0.68327,0.68345,0.68323,0.68323,180200002.0
2006-08-01 23:19:00,0.68315,0.68346,0.68315,0.68324,170300002.0
2006-08-01 23:20:00,0.68318,0.68336,0.68314,0.68336,131200001.0
2006-08-01 23:21:00,0.68326,0.68344,0.68317,0.68325,151399998.0
2006-08-01 23:22:00,0.68325,0.68346,0.68315,0.6834,294399999.0
2006-08-01 23:23:00,0.68336,0.68342,0.68334,0.68335,204599997.0
2006-08-01 23:24:00,0.68338,0.68338,0.68332,0.68332,37499999.0
2006-08-01 23:25:00,0.68333,0.68338,0.68329,0.68338,301500007.0
2006-08-01 23:26:00,0.68333,0.68337,0.68333,0.68335,173499996.0
2006-08-01 23:27:00,0.68332,0.68335,0.6833,0.68332,122399998.0
2006-08-01 23:28:00,0.68334,0.68339,0.6833,0.68338,217899998.0
2006-08-01 23:29:00,0.68334,0.68342,0.68333,0.68333,70100000.0
2006-08-01 23:30:00,0.68333,0.68334,0.68322,0.68325,113199999.0
2006-08-01 23:31:00,0.68326,0.68333,0.68326,0.68333,137300003.0
2006-08-01 23:32:00,0.68334,0.68334,0.68323,0.68328,191499998.0
2006-08-01 23:33:00,0.68335,0.68335,0.68321,0.68328,137600003.0
2006-08-01 23:34:00,0.68331,0.68332,0.68323,0.68323,143200000.0
2006-08-01 23:35:00,0.68324,0.68326,0.68315,0.68323,186599998.0
2006-08-01 23:36:00,0.68325,0.68329,0.68325,0.68328,70199997.0
2006-08-01 23:37:00,0.68333,0.68335,0.6833,0.68335,44600000.0
2006-08-01 23:38:00,0.6833,0.68338,0.6833,0.68332,102500002.0
2006-08-01 23:39:00,0.68336,0.68336,0.68332,0.68332,221900001.0
2006-08-01 23:40:00,0.68326,0.68331,0.68325,0.68331,102199998.0
2006-08-01 23:41:00,0.68335,0.68335,0.6833,0.6833,84500000.0
2006-08-01 23:42:00,0.68333,0.68338,0.68332,0.68332,97999998.0
2006-08-01 23:43:00,0.68337,0.68337,0.68332,0.68337,125000000.0
2006-08-01 23:44:00,0.68336,0.68336,0.68329,0.68329,91200000.0
2006-08-01 23:45:00,0.68323,0.68323,0.68315,0.68315,18500000.0
2006-08-01 23:46:00,0.6831,0.6831,0.6831,0.6831,9800000.0
2006-08-01 23:47:00,0.6831,0.6831,0.68308,0.68308,33400000.0
2006-08-01 23:48:00,0.68314,0.68324,0.68314,0.68324,24000000.0
2006-08-01 23:49:00,0.68332,0.68344,0.68331,0.68338,263899997.0
2006-08-01 23:50:00,0.68334,0.68335,0.68333,0.68333,45300000.0
2006-08-01 23:51:00,0.6833,0.68331,0.68325,0.68325,151899998.0
2006-08-01 23:52:00,0.68321,0.68335,0.68321,0.68332,127699999.0
2006-08-01 23:53:00,0.68337,0.68338,0.68329,0.68329,152200004.0
2006-08-01 23:54:00,0.68332,0.68332,0.68325,0.68325,104600001.0
2006-08-01 23:55:00,0.68328,0.68336,0.6832,0.68336,129499998.0
2006-08-01 23:56:00,0.68337,0.68337,0.68328,0.68328,213300000.0
2006-08-01 23:57:00,0.68328,0.68328,0.68317,0.68317,158800001.0
2006-08-01 23:58:00,0.68322,0.68322,0.68293,0.68293,24100000.0
2006-08-01 23:59:00,0.68321,0.68324,0.68321,0.68324,89300002.0
2006-08-02 00:00:00,0.68321,0.68323,0.68315,0.68315,75200000.0
2006-08-02 00:01:00,0.68318,0.68322,0.68315,0.68322,96700002.0
2006-08-02 00:02:00,0.68324,0.68324,0.68321,0.68321,75899997.0
2006-08-02 00:03:00,0.68327,0.68328,0.68327,0.68328,61000000.0
2006-08-02 00:04:00,0.68328,0.68334,0.68327,0.6833,76200000.0
2006-08-02 00:05:00,0.68327,0.6833,0.68327,0.6833,80600000.0
2006-08-02 00:06:00,0.68329,0.68336,0.68329,0.68335,215600006.0
2006-08-02 00:07:00,0.68331,0.68334,0.68326,0.6833,171500002.0
2006-08-02 00:08:00,0.68334,0.68342,0.68334,0.68337,256600000.0
2006-08-02 00:09:00,0.68339,0.68339,0.68332,0.68332,94700002.0
2006-08-02 00:10:00,0.68335,0.68335,0.6833,0.6833,143899998.0
2006-08-02 00:11:00,0.68337,0.68337,0.68332,0.68332,95000002.0
2006-08-02 00:12:00,0.68328,0.68332,0.68325,0.68328,174299997.0
2006-08-02 00:13:00,0.68325,0.68328,0.68318,0.68327,202500001.0
2006-08-02 00:14:00,0.6833,0.6833,0.68314,0.68317,130300003.0
2006-08-02 00:15:00,0.68322,0.68323,0.68315,0.68323,149900001.0
2006-08-02 00:16:00,0.68324,0.68329,0.68324,0.68325,153499999.0
2006-08-02 00:17:00,0.68325,0.68334,0.68325,0.68329,84800000.0
2006-08-02 00:18:00,0.68326,0.6833,0.68325,0.68326,126499999.0
2006-08-02 00:19:00,0.68323,0.68329,0.68321,0.68322,52200000.0
2006-08-02 00:20:00,0.68319,0.68328,0.68319,0.68328,52600000.0
2006-08-02 00:21:00,0.68331,0.68332,0.68323,0.68327,197000001.0
2006-08-02 00:22:00,0.68325,0.68335,0.68325,0.68335,136399997.0
2006-08-02 00:23:00,0.68328,0.68331,0.68328,0.68331,77399998.0
2006-08-02 00:24:00,0.68334,0.68334,0.68325,0.6833,221700001.0
2006-08-02 00:25:00,0.6833,0.68331,0.68325,0.68328,168300001.0
2006-08-02 00:26:00,0.68328,0.68328,0.68317,0.68317,109200000.0
2006-08-02 00:27:00,0.68319,0.68323,0.68312,0.68312,98700001.0
2006-08-02 00:28:00,0.68317,0.68321,0.68317,0.68318,239499998.0
2006-08-02 00:29:00,0.68323,0.68329,0.68321,0.68322,54100000.0
2006-08-02 00:30:00,0.68329,0.68329,0.6832,0.6832,56200000.0
2006-08-02 00:31:00,0.68314,0.68314,0.68314,0.68314,44600001.0
2006-08-02 00:32:00,0.68311,0.6832,0.6831,0.6832,49400000.0
2006-08-02 00:33:00,0.68315,0.6832,0.68315,0.6832,214299999.0
2006-08-02 00:34:00,0.68315,0.68322,0.68314,0.68322,164000001.0
2006-08-02 00:35:00,0.6832,0.68328,0.6832,0.68328,99400001.0
2006-08-02 00:36:00,0.68325,0.68325,0.68325,0.68325,23099999.0
2006-08-02 00:37:00,0.68328,0.68328,0.68323,0.68324,59900000.0
2006-08-02 00:38:00,0.68332,0.68335,0.68331,0.68334,82700000.0
2006-08-02 00:39:00,0.68331,0.68335,0.68324,0.68327,87699999.0
2006-08-02 00:40:00,0.68327,0.68328,0.68317,0.68317,64099998.0
2006-08-02 00:41:00,0.68315,0.68326,0.68312,0.68315,164699998.0
2006-08-02 00:42:00,0.6831,0.6831,0.68309,0.68309,79200001.0
2006-08-02 00:43:00,0.68304,0.68311,0.68304,0.6831,77000002.0
2006-08-02 00:44:00,0.68315,0.68315,0.68305,0.68305,117100004.0
2006-08-02 00:45:00,0.683,0.6831,0.683,0.6831,99799999.0
2006-08-02 00:46:00,0.68309,0.68309,0.68301,0.68307,202600001.0
2006-08-02 00:47:00,0.68307,0.68308,0.68305,0.68305,137500002.0
2006-08-02 00:48:00,0.68304,0.68309,0.68304,0.68304,155000003.0
2006-08-02 00:49:00,0.68306,0.68306,0.68297,0.68298,108800002.0
2006-08-02 00:50:00,0.68307,0.68308,0.68304,0.68304,30300001.0
2006-08-02 00:51:00,0.68313,0.68316,0.68305,0.68313,160099995.0
2006-08-02 00:52:00,0.68309,0.68312,0.68305,0.68305,143600002.0
2006-08-02 00:53:00,0.68305,0.68307,0.68302,0.68304,51800001.0
2006-08-02 00:54:00,0.68306,0.68308,0.68304,0.68304,113199999.0
2006-08-02 00:55:00,0.68307,0.68308,0.68306,0.68308,277899997.0
2006-08-02 00:56:00,0.68305,0.68308,0.68299,0.68305,89900002.0
2006-08-02 00:57:00,0.68307,0.6831,0.68305,0.68308,123900000.0
2006-08-02 00:58:00,0.68307,0.6831,0.68307,0.6831,71199998.0
2006-08-02 00:59:00,0.6831,0.68317,0.6831,0.68312,95600000.0
2006-08-02 01:00:00,0.6831,0.68312,0.6831,0.68312,64599998.0
2006-08-02 01:01:00,0.68312,0.68312,0.68308,0.68308,10000000.0
2006-08-02 01:02:00,0.68313,0.68313,0.68312,0.68312,39000001.0
2006-08-02 01:03:00,0.68312,0.68315,0.68307,0.68309,245099998.0
2006-08-02 01:04:00,0.68312,0.68312,0.68307,0.68311,90700001.0
2006-08-02 01:05:00,0.68308,0.68318,0.68308,0.68318,60600000.0
2006-08-02 01:06:00,0.68319,0.6832,0.68314,0.6832,223200000.0
2006-08-02 01:07:00,0.68317,0.6832,0.68307,0.68307,61699998.0
2006-08-02 01:08:00,0.6831,0.68318,0.6831,0.68317,113600003.0
2006-08-02 01:09:00,0.68321,0.68325,0.68317,0.68323,168999998.0
2006-08-02 01:10:00,0.68324,0.68324,0.68316,0.68318,208799998.0
2006-08-02 01:11:00,0.68316,0.68322,0.68314,0.6832,106100000.0
2006-08-02 01:12:00,0.68315,0.68319,0.68314,0.68314,154900002.0
2006-08-02 01:13:00,0.68312,0.68319,0.68312,0.68319,163699999.0
2006-08-02 01:14:00,0.68318,0.68322,0.68318,0.68322,131400001.0
2006-08-02 01:15:00,0.68319,0.68322,0.68319,0.68322,109200001.0
2006-08-02 01:16:00,0.68323,0.68325,0.6832,0.68325,63200000.0
2006-08-02 01:17:00,0.68324,0.68324,0.68319,0.68319,36800000.0
2006-08-02 01:18:00,0.68316,0.68322,0.68316,0.68321,150899996.0
2006-08-02 01:19:00,0.68321,0.68328,0.6832,0.68328,107400002.0
2006-08-02 01:20:00,0.68329,0.68329,0.68322,0.68326,92200001.0
2006-08-02 01:21:00,0.68323,0.68323,0.6832,0.68321,22200000.0
2006-08-02 01:22:00,0.68316,0.68323,0.68315,0.68323,147600000.0
2006-08-02 01:23:00,0.68315,0.68322,0.68314,0.68318,137199999.0
2006-08-02 01:24:00,0.68318,0.6832,0.68318,0.6832,36700000.0
2006-08-02 01:25:00,0.68324,0.68324,0.68318,0.68322,39900001.0
2006-08-02 01:26:00,0.68323,0.68323,0.68315,0.68315,94100000.0
2006-08-02 01:27:00,0.6832,0.68322,0.68313,0.68315,148500002.0
2006-08-02 01:28:00,0.68322,0.68323,0.68318,0.68318,80899999.0
2006-08-02 01:29:00,0.6832,0.68327,0.68319,0.68327,128099999.0
2006-08-02 01:30:00,0.68323,0.68323,0.68317,0.68323,133799999.0
2006-08-02 01:31:00,0.68322,0.68325,0.68322,0.68322,28000000.0
2006-08-02 01:32:00,0.68323,0.68327,0.6832,0.68327,53400000.0
2006-08-02 01:33:00,0.68327,0.68328,0.68322,0.68326,93700000.0
2006-08-02 01:34:00,0.68327,0.68328,0.68323,0.68323,67799998.0
2006-08-02 01:35:00,0.68321,0.68321,0.68312,0.68312,37600000.0
2006-08-02 01:36:00,0.68315,0.68321,0.68315,0.68319,27900000.0
2006-08-02 01:37:00,0.68323,0.68328,0.68315,0.68328,140500001.0
2006-08-02 01:38:00,0.68329,0.68335,0.68325,0.68327,114799999.0
2006-08-02 01:39:00,0.68329,0.68329,0.68321,0.68324,152400000.0
2006-08-02 01:40:00,0.68318,0.68324,0.68318,0.68323,177899999.0
2006-08-02 01:41:00,0.68323,0.6833,0.68323,0.68328,162100002.0
2006-08-02 01:42:00,0.6833,0.68335,0.68325,0.68325,201200002.0
2006-08-02 01:43:00,0.68333,0.68335,0.68333,0.68335,61599999.0
2006-08-02 01:44:00,0.6834,0.6834,0.68334,0.6834,92900000.0
2006-08-02 01:45:00,0.68346,0.68347,0.68342,0.68342,172400005.0
2006-08-02 01:46:00,0.68333,0.68341,0.68332,0.68332,169099997.0
2006-08-02 01:47:00,0.68334,0.68345,0.68334,0.68344,187800001.0
2006-08-02 01:48:00,0.68336,0.68342,0.68336,0.6834,247900002.0
2006-08-02 01:49:00,0.68337,0.68338,0.68331,0.68334,188300000.0
2006-08-02 01:50:00,0.68335,0.68338,0.68331,0.68331,112499997.0
2006-08-02 01:51:00,0.68335,0.6834,0.68335,0.6834,49699998.0
2006-08-02 01:52:00,0.68343,0.68343,0.68336,0.6834,191799998.0
2006-08-02 01:53:00,0.68335,0.68335,0.68324,0.68324,118300002.0
2006-08-02 01:54:00,0.68313,0.68317,0.68301,0.68312,226100001.0
2006-08-02 01:55:00,0.68312,0.68319,0.68311,0.68312,180699996.0
2006-08-02 01:56:00,0.68313,0.68314,0.6831,0.68313,185600001.0
2006-08-02 01:57:00,0.68316,0.68323,0.68316,0.68323,70600002.0
2006-08-02 01:58:00,0.6832,0.68326,0.6832,0.6832,160100001.0
2006-08-02 01:59:00,0.68317,0.6832,0.68311,0.68311,167700001.0
2006-08-02 02:00:00,0.68305,0.68314,0.68305,0.68308,89200000.0
2006-08-02 02:01:00,0.68313,0.68313,0.68302,0.6831,305400003.0
2006-08-02 02:02:00,0.6831,0.68321,0.6831,0.68316,238600002.0
2006-08-02 02:03:00,0.68307,0.6831,0.68306,0.6831,104799999.0
2006-08-02 02:04:00,0.68314,0.68314,0.68304,0.68312,38200000.0
2006-08-02 02:05:00,0.68312,0.68312,0.68299,0.68309,91299998.0
2006-08-02 02:06:00,0.68308,0.68317,0.68307,0.68307,213699999.0
2006-08-02 02:07:00,0.68309,0.68311,0.68304,0.68307,218700003.0
2006-08-02 02:08:00,0.68307,0.68316,0.68306,0.68307,80900002.0
2006-08-02 02:09:00,0.68313,0.68316,0.68309,0.68309,66100002.0
2006-08-02 02:10:00,0.68305,0.68305,0.68295,0.68295,88500003.0
2006-08-02 02:11:00,0.68293,0.68297,0.68291,0.68291,132700000.0
2006-08-02 02:12:00,0.68293,0.68296,0.68288,0.68296,83799998.0
2006-08-02 02:13:00,0.68293,0.68304,0.68293,0.683,144499996.0
2006-08-02 02:14:00,0.68298,0.68304,0.68292,0.68295,116399999.0
2006-08-02 02:15:00,0.68293,0.68297,0.68292,0.68292,108799998.0
2006-08-02 02:16:00,0.68291,0.68295,0.68285,0.68288,58400001.0
2006-08-02 02:17:00,0.68287,0.68289,0.68283,0.68283,154399999.0
2006-08-02 02:18:00,0.68283,0.68283,0.68278,0.68282,176299999.0
2006-08-02 02:19:00,0.68286,0.68286,0.68282,0.68282,120599997.0
2006-08-02 02:20:00,0.68275,0.68287,0.68275,0.68287,117899998.0
2006-08-02 02:21:00,0.68282,0.68288,0.68281,0.68286,77299998.0
2006-08-02 02:22:00,0.68287,0.68292,0.68285,0.68289,50400001.0
2006-08-02 02:23:00,0.68285,0.68288,0.68278,0.68283,159700000.0
2006-08-02 02:24:00,0.68282,0.68283,0.68275,0.68281,95800001.0
2006-08-02 02:25:00,0.68283,0.68283,0.68276,0.68283,145199997.0
2006-08-02 02:26:00,0.68285,0.68285,0.68283,0.68283,60800002.0
2006-08-02 02:27:00,0.68278,0.68287,0.68278,0.6828,129800004.0
2006-08-02 02:28:00,0.68283,0.68286,0.68281,0.68283,121500000.0
2006-08-02 02:29:00,0.68285,0.68288,0.68281,0.68288,113500002.0
2006-08-02 02:30:00,0.68285,0.68294,0.68283,0.68293,188000000.0
2006-08-02 02:31:00,0.68285,0.68295,0.68283,0.6829,182199995.0
2006-08-02 02:32:00,0.68286,0.68292,0.68286,0.6829,218200003.0
2006-08-02 02:33:00,0.68295,0.68305,0.68295,0.68297,106199998.0
2006-08-02 02:34:00,0.68296,0.68305,0.68296,0.68305,142700000.0
2006-08-02 02:35:00,0.68299,0.68304,0.68295,0.68303,105299998.0
2006-08-02 02:36:00,0.68304,0.68307,0.68299,0.68302,81900001.0
2006-08-02 02:37:00,0.68304,0.68308,0.68304,0.68305,192200001.0
2006-08-02 02:38:00,0.68304,0.68308,0.68298,0.68308,178299996.0
2006-08-02 02:39:00,0.68305,0.68314,0.68305,0.68306,117900003.0
2006-08-02 02:40:00,0.68309,0.68313,0.68301,0.68308,65600000.0
2006-08-02 02:41:00,0.68305,0.68315,0.68305,0.68313,232999998.0
2006-08-02 02:42:00,0.68309,0.68312,0.68308,0.68312,109299999.0
2006-08-02 02:43:00,0.68312,0.68313,0.68303,0.68305,289500000.0
2006-08-02 02:44:00,0.68307,0.68313,0.68307,0.68311,159099999.0
2006-08-02 02:45:00,0.68305,0.68313,0.68303,0.68313,61400000.0
2006-08-02 02:46:00,0.68313,0.68316,0.68305,0.68305,44600000.0
2006-08-02 02:47:00,0.68298,0.68298,0.68296,0.68296,6400000.0
2006-08-02 02:48:00,0.68294,0.68302,0.68294,0.68302,138299997.0
2006-08-02 02:49:00,0.68303,0.68305,0.683,0.683,105099997.0
2006-08-02 02:50:00,0.68303,0.68305,0.68298,0.683,200899999.0
2006-08-02 02:51:00,0.683,0.683,0.68297,0.68299,137400003.0
2006-08-02 02:52:00,0.683,0.68304,0.68299,0.68302,31800000.0
2006-08-02 02:53:00,0.683,0.683,0.68295,0.683,220199998.0
2006-08-02 02:54:00,0.68301,0.68302,0.68296,0.68298,75799999.0
2006-08-02 02:55:00,0.68297,0.68297,0.68293,0.68293,79800001.0
2006-08-02 02:56:00,0.68289,0.68298,0.68289,0.68294,150100001.0
2006-08-02 02:57:00,0.68294,0.68297,0.68294,0.68297,66199998.0
2006-08-02 02:58:00,0.683,0.68306,0.68297,0.68306,157400000.0
2006-08-02 02:59:00,0.683,0.683,0.68294,0.68298,72200000.0
2006-08-02 03:00:00,0.68298,0.68299,0.68295,0.68299,54299998.0
2006-08-02 03:01:00,0.68296,0.68302,0.68296,0.68297,119400000.0
2006-08-02 03:02:00,0.68302,0.68303,0.68302,0.68303,9500000.0
2006-08-02 03:03:00,0.68301,0.68303,0.68297,0.68298,158899998.0
2006-08-02 03:04:00,0.68299,0.68309,0.68299,0.68301,326699998.0
2006-08-02 03:05:00,0.68304,0.68309,0.68298,0.68303,143000000.0
2006-08-02 03:06:00,0.68306,0.68306,0.68297,0.68304,92799999.0
2006-08-02 03:07:00,0.68298,0.683,0.68295,0.683,91999998.0
2006-08-02 03:08:00,0.683,0.68301,0.68292,0.68292,154799996.0
2006-08-02 03:09:00,0.68295,0.68295,0.6829,0.6829,154400002.0
2006-08-02 03:10:00,0.68297,0.68302,0.68296,0.68298,85900000.0
2006-08-02 03:11:00,0.68291,0.68292,0.68288,0.68289,98699998.0
2006-08-02 03:12:00,0.68292,0.683,0.68292,0.68296,119299998.0
2006-08-02 03:13:00,0.68295,0.68295,0.68283,0.68288,173700004.0
2006-08-02 03:14:00,0.68288,0.68288,0.68284,0.68284,38700002.0
2006-08-02 03:15:00,0.68287,0.6829,0.68284,0.68287,95499997.0
2006-08-02 03:16:00,0.6829,0.68299,0.6829,0.68295,173599999.0
2006-08-02 03:17:00,0.68302,0.68303,0.68299,0.68299,138500004.0
2006-08-02 03:18:00,0.68297,0.68298,0.68293,0.68297,97700001.0
2006-08-02 03:19:00,0.68295,0.68295,0.68295,0.68295,8800000.0
2006-08-02 03:20:00,0.68293,0.68293,0.68287,0.68287,63199998.0
2006-08-02 03:21:00,0.68288,0.68292,0.68287,0.68292,211700000.0
2006-08-02 03:22:00,0.6829,0.6829,0.6829,0.6829,8700000.0
2006-08-02 03:23:00,0.68287,0.68287,0.68287,0.68287,1300000.0
2006-08-02 03:24:00,0.6829,0.6829,0.6829,0.6829,10400000.0
2006-08-02 03:25:00,0.68287,0.68287,0.68287,0.68287,47900002.0
2006-08-02 03:26:00,0.68288,0.68288,0.68285,0.68285,29500000.0
2006-08-02 03:27:00,0.6829,0.6829,0.6829,0.6829,17200001.0
2006-08-02 03:28:00,0.68288,0.68288,0.68288,0.68288,29500000.0
2006-08-02 03:29:00,0.6829,0.6829,0.6829,0.6829,4800000.0
2006-08-02 03:30:00,0.68288,0.68288,0.68288,0.68288,3200000.0
2006-08-02 03:31:00,0.6829,0.68295,0.6829,0.68292,101199997.0
2006-08-02 03:32:00,0.68283,0.68289,0.68283,0.68289,42400000.0
2006-08-02 03:33:00,0.68279,0.68288,0.68279,0.68287,43900000.0
2006-08-02 03:34:00,0.68292,0.68295,0.68287,0.6829,182600005.0
2006-08-02 03:35:00,0.68288,0.68288,0.68284,0.68286,115899999.0
2006-08-02 03:36:00,0.68286,0.68292,0.68286,0.6829,151999999.0
2006-08-02 03:37:00,0.68288,0.68291,0.68283,0.68283,111799999.0
2006-08-02 03:38:00,0.68284,0.68287,0.68283,0.68285,129499999.0
2006-08-02 03:39:00,0.68282,0.68288,0.68282,0.68288,10000000.0
2006-08-02 03:40:00,0.68285,0.68287,0.68285,0.68287,51200000.0
2006-08-02 03:41:00,0.68284,0.68288,0.68284,0.68286,44400000.0
2006-08-02 03:42:00,0.68287,0.68288,0.68284,0.68286,70699998.0
2006-08-02 03:43:00,0.68287,0.68288,0.68287,0.68288,42500000.0
2006-08-02 03:44:00,0.68285,0.68285,0.68284,0.68284,90099998.0
2006-08-02 03:45:00,0.68282,0.68285,0.68282,0.68285,59799999.0
2006-08-02 03:46:00,0.68282,0.68282,0.68282,0.68282,23100000.0
2006-08-02 03:47:00,0.68282,0.68282,0.68282,0.68282,12800000.0
2006-08-02 03:48:00,0.68282,0.68288,0.68282,0.68288,13600000.0
2006-08-02 03:49:00,0.68285,0.68285,0.6828,0.68283,178299996.0
2006-08-02 03:50:00,0.6828,0.68283,0.6828,0.68283,45500001.0
2006-08-02 03:51:00,0.68283,0.68285,0.68283,0.68285,47099998.0
2006-08-02 03:52:00,0.68288,0.68288,0.68285,0.68285,67200001.0
2006-08-02 03:53:00,0.68286,0.68291,0.68281,0.68281,89799999.0
2006-08-02 03:54:00,0.68289,0.6829,0.68285,0.68286,148100003.0
2006-08-02 03:55:00,0.68283,0.68285,0.68283,0.68283,95700000.0
2006-08-02 03:56:00,0.68288,0.6829,0.68278,0.68278,101700001.0
2006-08-02 03:57:00,0.68283,0.68283,0.68283,0.68283,80799999.0
2006-08-02 03:58:00,0.68277,0.68285,0.68277,0.68282,117000003.0
2006-08-02 03:59:00,0.68285,0.68285,0.68277,0.68277,57300000.0
2006-08-02 04:00:00,0.68285,0.68285,0.68283,0.68283,3200000.0
2006-08-02 04:01:00,0.6828,0.68285,0.6828,0.68285,220200004.0
2006-08-02 04:02:00,0.68283,0.68285,0.6828,0.68283,68300000.0
2006-08-02 04:03:00,0.68287,0.68287,0.68282,0.68283,114900003.0
2006-08-02 04:04:00,0.68285,0.68285,0.68282,0.68283,148399996.0
2006-08-02 04:05:00,0.68285,0.68285,0.68283,0.68283,3800000.0
2006-08-02 04:06:00,0.68283,0.68283,0.68283,0.68283,8700000.0
2006-08-02 04:07:00,0.68283,0.68283,0.68282,0.68282,37499999.0
2006-08-02 04:08:00,0.68282,0.68282,0.6828,0.6828,19900000.0
2006-08-02 04:09:00,0.68285,0.68285,0.68285,0.68285,24900000.0
2006-08-02 04:10:00,0.68285,0.68285,0.68283,0.68283,74200001.0
2006-08-02 04:11:00,0.68285,0.68287,0.6828,0.6828,124699998.0
2006-08-02 04:12:00,0.68287,0.68288,0.68284,0.68284,142600000.0
2006-08-02 04:13:00,0.68285,0.68285,0.68285,0.68285,12700000.0
2006-08-02 04:14:00,0.68282,0.68282,0.68281,0.68281,39500001.0
2006-08-02 04:15:00,0.68288,0.68291,0.68284,0.6829,123600000.0
2006-08-02 04:16:00,0.68288,0.6829,0.68288,0.6829,23100000.0
2006-08-02 04:17:00,0.68286,0.68286,0.68284,0.68284,22299999.0
2006-08-02 04:18:00,0.68288,0.68291,0.68288,0.68288,70100000.0
2006-08-02 04:19:00,0.68284,0.68288,0.68284,0.68285,229799998.0
2006-08-02 04:20:00,0.68287,0.68293,0.68287,0.68291,136499999.0
2006-08-02 04:21:00,0.68292,0.68295,0.68288,0.68295,82199997.0
2006-08-02 04:22:00,0.68293,0.68297,0.6829,0.6829,246900002.0
2006-08-02 04:23:00,0.68292,0.68295,0.6829,0.68295,61099998.0
2006-08-02 04:24:00,0.68285,0.68294,0.68285,0.68294,61900001.0
2006-08-02 04:25:00,0.68297,0.68298,0.68297,0.68298,23099999.0
2006-08-02 04:26:00,0.68293,0.683,0.68293,0.683,132899999.0
2006-08-02 04:27:00,0.68292,0.68297,0.68287,0.68292,227399995.0
2006-08-02 04:28:00,0.68294,0.68298,0.68294,0.68294,20800000.0
2006-08-02 04:29:00,0.68301,0.68305,0.68295,0.68295,107599997.0
2006-08-02 04:30:00,0.68292,0.68298,0.6829,0.68296,131400001.0
2006-08-02 04:31:00,0.68296,0.68297,0.68288,0.68288,132400001.0
2006-08-02 04:32:00,0.68288,0.68288,0.68284,0.68284,96299999.0
2006-08-02 04:33:00,0.68289,0.68291,0.68288,0.68288,73400000.0
2006-08-02 04:34:00,0.68296,0.68298,0.68292,0.68296,110200003.0
2006-08-02 04:35:00,0.68297,0.683,0.6829,0.683,197299997.0
2006-08-02 04:36:00,0.68296,0.68296,0.68283,0.68292,160700002.0
2006-08-02 04:37:00,0.68288,0.68296,0.68288,0.68295,182900003.0
2006-08-02 04:38:00,0.68297,0.68302,0.68295,0.68302,99600000.0
2006-08-02 04:39:00,0.68295,0.68295,0.68281,0.68282,222999996.0
2006-08-02 04:40:00,0.68285,0.68291,0.68283,0.68286,165500001.0
2006-08-02 04:41:00,0.68283,0.68288,0.68281,0.68286,155700002.0
2006-08-02 04:42:00,0.68289,0.68294,0.68283,0.6829,120299999.0
2006-08-02 04:43:00,0.68291,0.68298,0.68291,0.68297,194899998.0
2006-08-02 04:44:00,0.68293,0.68295,0.68289,0.68295,253999998.0
2006-08-02 04:45:00,0.68288,0.68293,0.68284,0.68292,105599999.0
2006-08-02 04:46:00,0.68287,0.68292,0.68286,0.6829,61099999.0
2006-08-02 04:47:00,0.68295,0.68299,0.68294,0.68299,91700003.0
2006-08-02 04:48:00,0.683,0.683,0.68297,0.68297,29400000.0
2006-08-02 04:49:00,0.68297,0.683,0.68292,0.683,199800001.0
2006-08-02 04:50:00,0.68298,0.683,0.68293,0.68297,110000002.0
2006-08-02 04:51:00,0.68304,0.68304,0.683,0.683,217599994.0
2006-08-02 04:52:00,0.68299,0.68308,0.68299,0.68304,75100000.0
2006-08-02 04:53:00,0.68309,0.68309,0.68297,0.68297,137100000.0
2006-08-02 04:54:00,0.68297,0.68299,0.68297,0.68299,107100000.0
2006-08-02 04:55:00,0.68299,0.68306,0.68298,0.68298,179200004.0
2006-08-02 04:56:00,0.68297,0.68306,0.68297,0.68306,29000000.0
2006-08-02 04:57:00,0.683,0.68305,0.683,0.68305,53399997.0
2006-08-02 04:58:00,0.68298,0.683,0.68297,0.683,90999998.0
2006-08-02 04:59:00,0.683,0.683,0.68297,0.68297,60800002.0
2006-08-02 05:00:00,0.68295,0.68298,0.68295,0.68298,123200002.0
2006-08-02 05:01:00,0.68294,0.68299,0.68291,0.68296,145900000.0
2006-08-02 05:02:00,0.68298,0.68302,0.6829,0.6829,164499997.0
2006-08-02 05:03:00,0.68295,0.683,0.68295,0.68297,156599999.0
2006-08-02 05:04:00,0.68295,0.68295,0.68292,0.68295,20700000.0
2006-08-02 05:05:00,0.68295,0.68305,0.68294,0.68294,190500001.0
2006-08-02 05:06:00,0.68301,0.68304,0.683,0.68302,146800003.0
2006-08-02 05:07:00,0.68299,0.68302,0.68293,0.68298,86100001.0
2006-08-02 05:08:00,0.68295,0.68295,0.68285,0.68285,83899999.0
2006-08-02 05:09:00,0.68289,0.68298,0.68285,0.68293,131900001.0
2006-08-02 05:10:00,0.68292,0.68294,0.68285,0.6829,73400001.0
2006-08-02 05:11:00,0.6829,0.68297,0.6829,0.6829,105999999.0
2006-08-02 05:12:00,0.68303,0.68304,0.68288,0.68304,218399998.0
2006-08-02 05:13:00,0.68307,0.68312,0.68304,0.68307,124599999.0
2006-08-02 05:14:00,0.68307,0.68307,0.68295,0.68295,108900002.0
2006-08-02 05:15:00,0.68295,0.68296,0.68295,0.68296,18400000.0
2006-08-02 05:16:00,0.68302,0.68302,0.68288,0.68293,208500000.0
2006-08-02 05:17:00,0.68293,0.68295,0.68293,0.68295,162099998.0
2006-08-02 05:18:00,0.68287,0.6829,0.68287,0.68288,82300001.0
2006-08-02 05:19:00,0.68291,0.68291,0.68289,0.68289,57000000.0
2006-08-02 05:20:00,0.68284,0.68291,0.68284,0.68284,43200000.0
2006-08-02 05:21:00,0.68283,0.68283,0.68283,0.68283,31799999.0
2006-08-02 05:22:00,0.68283,0.68283,0.68283,0.68283,30299999.0
2006-08-02 05:23:00,0.68285,0.68285,0.68285,0.68285,41500000.0
2006-08-02 05:24:00,0.68286,0.68288,0.68283,0.68284,146800000.0
2006-08-02 05:25:00,0.68289,0.68289,0.68283,0.68286,88499998.0
2006-08-02 05:26:00,0.68286,0.68289,0.68283,0.68284,93400002.0
2006-08-02 05:27:00,0.68289,0.68295,0.68287,0.68293,114499999.0
2006-08-02 05:28:00,0.68287,0.68289,0.68283,0.68283,118799999.0
2006-08-02 05:29:00,0.68285,0.68285,0.68283,0.68283,46200000.0
2006-08-02 05:30:00,0.68285,0.68288,0.68285,0.68285,66099999.0
2006-08-02 05:31:00,0.68287,0.68291,0.68287,0.68291,112099998.0
2006-08-02 05:32:00,0.6829,0.68295,0.6829,0.68293,242599995.0
2006-08-02 05:33:00,0.68298,0.68298,0.6829,0.68293,169499998.0
2006-08-02 05:34:00,0.6829,0.68295,0.6829,0.68292,163599998.0
2006-08-02 05:35:00,0.68297,0.68298,0.68296,0.68296,97099999.0
2006-08-02 05:36:00,0.68293,0.68293,0.68293,0.68293,48799999.0
2006-08-02 05:37:00,0.68294,0.68297,0.68293,0.68297,46200000.0
2006-08-02 05:38:00,0.68297,0.68303,0.68297,0.68303,48300001.0
2006-08-02 05:39:00,0.68298,0.68298,0.68295,0.68295,9600000.0
2006-08-02 05:40:00,0.683,0.683,0.68295,0.68299,105499998.0
2006-08-02 05:41:00,0.683,0.683,0.68294,0.68296,170800002.0
2006-08-02 05:42:00,0.68293,0.68295,0.68293,0.68295,87000000.0
2006-08-02 05:43:00,0.68298,0.68304,0.68296,0.68296,158199999.0
2006-08-02 05:44:00,0.68309,0.68309,0.68299,0.68299,55400000.0
2006-08-02 05:45:00,0.68295,0.68298,0.68288,0.68288,42800000.0
2006-08-02 05:46:00,0.68295,0.68295,0.68295,0.68295,69099998.0
2006-08-02 05:47:00,0.6829,0.68298,0.6829,0.68295,229300002.0
2006-08-02 05:48:00,0.68293,0.68293,0.68293,0.68293,7100000.0
2006-08-02 05:49:00,0.68295,0.68298,0.6829,0.6829,55900001.0
2006-08-02 05:50:00,0.68296,0.68302,0.68292,0.68297,134299999.0
2006-08-02 05:51:00,0.683,0.683,0.68292,0.683,214799998.0
2006-08-02 05:52:00,0.68298,0.68299,0.68292,0.68299,154900001.0
2006-08-02 05:53:00,0.68298,0.683,0.68297,0.68297,87000000.0
2006-08-02 05:54:00,0.68297,0.68302,0.68297,0.683,49400000.0
2006-08-02 05:55:00,0.68298,0.68298,0.68292,0.68292,130199998.0
2006-08-02 05:56:00,0.68292,0.68297,0.68292,0.68297,73399998.0
2006-08-02 05:57:00,0.68294,0.683,0.68294,0.68296,38700000.0
2006-08-02 05:58:00,0.68295,0.68295,0.68295,0.68295,2000000.0
2006-08-02 05:59:00,0.68293,0.683,0.68293,0.68298,49300000.0
2006-08-02 06:00:00,0.68296,0.68301,0.68295,0.68297,145900001.0
2006-08-02 06:01:00,0.68292,0.68293,0.68286,0.68293,95099997.0
2006-08-02 06:02:00,0.68292,0.68294,0.68287,0.68294,221299997.0
2006-08-02 06:03:00,0.68297,0.683,0.68286,0.68286,111899999.0
2006-08-02 06:04:00,0.68284,0.68288,0.68284,0.68288,8800000.0
2006-08-02 06:05:00,0.68293,0.68295,0.68293,0.68295,48299998.0
2006-08-02 06:06:00,0.6829,0.68295,0.68289,0.68291,126700003.0
2006-08-02 06:07:00,0.6829,0.68295,0.68288,0.68295,137100003.0
2006-08-02 06:08:00,0.68295,0.68295,0.68295,0.68295,4000000.0
2006-08-02 06:09:00,0.68293,0.68293,0.68287,0.68287,50899999.0
2006-08-02 06:10:00,0.68288,0.68293,0.68288,0.68293,51200002.0
2006-08-02 06:11:00,0.68293,0.68293,0.68289,0.68289,31100000.0
2006-08-02 06:12:00,0.6829,0.68291,0.68288,0.68289,139400001.0
2006-08-02 06:13:00,0.68292,0.68296,0.68289,0.68296,76500001.0
2006-08-02 06:14:00,0.68288,0.68298,0.68288,0.68298,156300003.0
2006-08-02 06:15:00,0.68295,0.68296,0.68287,0.68287,101500001.0
2006-08-02 06:16:00,0.68292,0.68298,0.6829,0.68298,164499997.0
2006-08-02 06:17:00,0.68295,0.68295,0.68282,0.68285,152999999.0
2006-08-02 06:18:00,0.68288,0.68297,0.68288,0.68297,140799999.0
2006-08-02 06:19:00,0.68295,0.68295,0.68287,0.68293,200999998.0
2006-08-02 06:20:00,0.68295,0.683,0.68286,0.68286,121100003.0
2006-08-02 06:21:00,0.68291,0.68294,0.68291,0.68294,64300001.0
2006-08-02 06:22:00,0.68293,0.68298,0.68292,0.68295,111999998.0
2006-08-02 06:23:00,0.68293,0.68296,0.68291,0.68293,144300000.0
2006-08-02 06:24:00,0.68294,0.68298,0.68292,0.68292,181799999.0
2006-08-02 06:25:00,0.6829,0.68295,0.6829,0.6829,127000000.0
2006-08-02 06:26:00,0.68287,0.68289,0.68286,0.68286,115799997.0
2006-08-02 06:27:00,0.68291,0.68294,0.68286,0.68286,102200003.0
2006-08-02 06:28:00,0.68292,0.68292,0.68288,0.68288,115499996.0
2006-08-02 06:29:00,0.68292,0.68293,0.6829,0.6829,159899999.0
2006-08-02 06:30:00,0.6829,0.68292,0.68287,0.68292,87800001.0
2006-08-02 06:31:00,0.68287,0.68293,0.68285,0.68293,167999996.0
2006-08-02 06:32:00,0.683,0.683,0.683,0.683,2900000.0
2006-08-02 06:33:00,0.68298,0.68298,0.68298,0.68298,34299999.0
2006-08-02 06:34:00,0.68297,0.68298,0.6829,0.68298,83099999.0
2006-08-02 06:35:00,0.68293,0.68293,0.68292,0.68292,16800000.0
2006-08-02 06:36:00,0.68292,0.68295,0.68292,0.68294,23000000.0
2006-08-02 06:37:00,0.68297,0.68298,0.6829,0.68298,171200001.0
2006-08-02 06:38:00,0.68295,0.68298,0.68295,0.68298,88700001.0
2006-08-02 06:39:00,0.68298,0.68303,0.68295,0.68299,163100000.0
2006-08-02 06:40:00,0.68302,0.68306,0.68299,0.68306,23600000.0
2006-08-02 06:41:00,0.683,0.68303,0.68295,0.68301,176999996.0
2006-08-02 06:42:00,0.683,0.683,0.683,0.683,8000000.0
2006-08-02 06:43:00,0.68303,0.68303,0.68303,0.68303,7900000.0
2006-08-02 06:44:00,0.68303,0.68303,0.68297,0.68299,195500001.0
2006-08-02 06:45:00,0.68307,0.68307,0.68298,0.68298,251400005.0
2006-08-02 06:46:00,0.683,0.68307,0.683,0.683,193099995.0
2006-08-02 06:47:00,0.683,0.68302,0.68297,0.683,63700000.0
2006-08-02 06:48:00,0.68297,0.68298,0.68297,0.68298,19100000.0
2006-08-02 06:49:00,0.683,0.683,0.683,0.683,34200000.0
2006-08-02 06:50:00,0.68298,0.68303,0.68298,0.683,58799999.0
2006-08-02 06:51:00,0.68297,0.68297,0.68293,0.68293,32799999.0
2006-08-02 06:52:00,0.68297,0.68303,0.68297,0.68297,95900000.0
2006-08-02 06:53:00,0.68303,0.68303,0.68295,0.68295,139600003.0
2006-08-02 06:54:00,0.68297,0.68297,0.68297,0.68297,21500000.0
2006-08-02 06:55:00,0.683,0.68305,0.683,0.683,13800000.0
2006-08-02 06:56:00,0.68299,0.68312,0.68299,0.68305,199100000.0
2006-08-02 06:57:00,0.6831,0.68316,0.6831,0.68316,101699999.0
2006-08-02 06:58:00,0.68312,0.68313,0.68304,0.68313,132499996.0
2006-08-02 06:59:00,0.68311,0.68315,0.68308,0.68312,67200000.0
2006-08-02 07:00:00,0.68308,0.68308,0.68305,0.68307,73399998.0
2006-08-02 07:01:00,0.68303,0.68309,0.68303,0.68307,227699999.0
2006-08-02 07:02:00,0.68304,0.68305,0.68299,0.68302,103500003.0
2006-08-02 07:03:00,0.68311,0.68317,0.68304,0.68312,101200000.0
2006-08-02 07:04:00,0.68307,0.68313,0.68305,0.68313,92799998.0
2006-08-02 07:05:00,0.6831,0.68312,0.6831,0.68312,17900000.0
2006-08-02 07:06:00,0.68312,0.68312,0.6831,0.68312,86499998.0
2006-08-02 07:07:00,0.68312,0.68312,0.68307,0.68307,155600000.0
2006-08-02 07:08:00,0.68308,0.68313,0.68308,0.68308,111700002.0
2006-08-02 07:09:00,0.68309,0.68313,0.68309,0.68313,50300000.0
2006-08-02 07:10:00,0.68313,0.68319,0.68312,0.68312,157299997.0
2006-08-02 07:11:00,0.68312,0.68315,0.68309,0.68315,118400000.0
2006-08-02 07:12:00,0.68313,0.68313,0.68304,0.6831,97499999.0
2006-08-02 07:13:00,0.68312,0.68315,0.68309,0.68315,151500003.0
2006-08-02 07:14:00,0.68314,0.68314,0.68306,0.68312,126800001.0
2006-08-02 07:15:00,0.68314,0.68315,0.68312,0.68315,146599995.0
2006-08-02 07:16:00,0.68315,0.68315,0.68312,0.68315,174400000.0
2006-08-02 07:17:00,0.68312,0.68316,0.6831,0.68316,161199999.0
2006-08-02 07:18:00,0.68313,0.68313,0.68303,0.68303,139300002.0
2006-08-02 07:19:00,0.68302,0.68309,0.68302,0.68303,121399997.0
2006-08-02 07:20:00,0.68305,0.68311,0.68305,0.68305,96699998.0
2006-08-02 07:21:00,0.6831,0.6831,0.68308,0.68308,83800001.0
2006-08-02 07:22:00,0.68309,0.68309,0.68304,0.68308,201500001.0
2006-08-02 07:23:00,0.68308,0.68308,0.68307,0.68307,2400000.0
2006-08-02 07:24:00,0.68308,0.68312,0.68303,0.68303,149599996.0
2006-08-02 07:25:00,0.68303,0.68308,0.683,0.683,79500000.0
2006-08-02 07:26:00,0.68309,0.68309,0.68303,0.68303,65099998.0
2006-08-02 07:27:00,0.68303,0.68309,0.68302,0.68302,83799999.0
2006-08-02 07:28:00,0.68298,0.68306,0.68297,0.68306,139100002.0
2006-08-02 07:29:00,0.68308,0.68309,0.68302,0.68309,88399999.0
2006-08-02 07:30:00,0.68308,0.68309,0.68303,0.68308,132999999.0
2006-08-02 07:31:00,0.6831,0.6831,0.68304,0.68304,98899999.0
2006-08-02 07:32:00,0.68305,0.68313,0.68305,0.68313,92799999.0
2006-08-02 07:33:00,0.68317,0.68325,0.68317,0.68318,46100000.0
2006-08-02 07:34:00,0.68315,0.68324,0.68315,0.68324,268799995.0
2006-08-02 07:35:00,0.68326,0.68327,0.68314,0.6832,181700001.0
2006-08-02 07:36:00,0.68316,0.68316,0.68312,0.68312,67199999.0
2006-08-02 07:37:00,0.68315,0.68318,0.68314,0.68316,220099998.0
2006-08-02 07:38:00,0.68317,0.68326,0.68317,0.68318,156200000.0
2006-08-02 07:39:00,0.68317,0.6833,0.68317,0.68329,110100001.0
2006-08-02 07:40:00,0.68336,0.68336,0.68326,0.68334,183500001.0
2006-08-02 07:41:00,0.68335,0.68335,0.68332,0.68335,102300003.0
2006-08-02 07:42:00,0.68333,0.68335,0.68333,0.68333,71000000.0
2006-08-02 07:43:00,0.6833,0.68335,0.68324,0.68325,122899997.0
2006-08-02 07:44:00,0.68322,0.68333,0.6832,0.6832,204599996.0
2006-08-02 07:45:00,0.68316,0.68323,0.68315,0.68315,100200001.0
2006-08-02 07:46:00,0.68312,0.68315,0.6831,0.6831,115599998.0
2006-08-02 07:47:00,0.68313,0.68313,0.68308,0.68309,111900000.0
2006-08-02 07:48:00,0.68308,0.6831,0.68307,0.68307,46900000.0
2006-08-02 07:49:00,0.683,0.683,0.683,0.683,21400000.0
2006-08-02 07:50:00,0.68298,0.68298,0.6829,0.6829,47000000.0
2006-08-02 07:51:00,0.68285,0.68292,0.68285,0.68287,92900003.0
2006-08-02 07:52:00,0.6829,0.68307,0.6829,0.68302,151799997.0
2006-08-02 07:53:00,0.68305,0.68309,0.68304,0.68306,164599996.0
2006-08-02 07:54:00,0.68303,0.68303,0.68295,0.68297,156400000.0
2006-08-02 07:55:00,0.68296,0.68296,0.68294,0.68294,22200000.0
2006-08-02 07:56:00,0.68285,0.68293,0.68285,0.68293,137500001.0
2006-08-02 07:57:00,0.6829,0.68292,0.6829,0.68292,67200002.0
2006-08-02 07:58:00,0.68293,0.68296,0.68288,0.68288,176300005.0
2006-08-02 07:59:00,0.68294,0.68294,0.68284,0.68292,96400002.0
2006-08-02 08:00:00,0.6829,0.68298,0.6829,0.68293,184899996.0
2006-08-02 08:01:00,0.68295,0.68295,0.6829,0.68293,48700001.0
2006-08-02 08:02:00,0.68295,0.68295,0.68295,0.68295,35900002.0
2006-08-02 08:03:00,0.68296,0.68299,0.68291,0.68295,168600002.0
2006-08-02 08:04:00,0.68286,0.68288,0.68284,0.68288,54900000.0
2006-08-02 08:05:00,0.68286,0.68293,0.68286,0.68292,181300002.0
2006-08-02 08:06:00,0.68297,0.68297,0.6829,0.68295,187500002.0
2006-08-02 08:07:00,0.68294,0.68297,0.6829,0.68295,116400003.0
2006-08-02 08:08:00,0.68292,0.68306,0.68292,0.68304,116400000.0
2006-08-02 08:09:00,0.68307,0.68308,0.68307,0.68308,28100000.0
2006-08-02 08:10:00,0.68312,0.68313,0.68305,0.68307,209199997.0
2006-08-02 08:11:00,0.68304,0.68314,0.68304,0.6831,158799998.0
2006-08-02 08:12:00,0.68312,0.68312,0.68298,0.68298,207899995.0
2006-08-02 08:13:00,0.68295,0.68302,0.68292,0.68297,133099997.0
2006-08-02 08:14:00,0.68298,0.68298,0.68292,0.68295,99899998.0
2006-08-02 08:15:00,0.68296,0.68296,0.68289,0.68289,143800001.0
2006-08-02 08:16:00,0.6829,0.6829,0.6829,0.6829,44599999.0
2006-08-02 08:17:00,0.68291,0.68297,0.68291,0.68294,194900001.0
2006-08-02 08:18:00,0.68295,0.68297,0.6829,0.68292,156000002.0
2006-08-02 08:19:00,0.6829,0.68293,0.6829,0.68293,61399997.0
2006-08-02 08:20:00,0.68288,0.6829,0.68288,0.6829,37100002.0
2006-08-02 08:21:00,0.68285,0.68291,0.68282,0.68282,112799998.0
2006-08-02 08:22:00,0.68288,0.68295,0.68288,0.68288,162200003.0
2006-08-02 08:23:00,0.68288,0.68294,0.68286,0.6829,130699999.0
2006-08-02 08:24:00,0.68288,0.68293,0.68288,0.6829,135100000.0
2006-08-02 08:25:00,0.68287,0.68297,0.68287,0.68292,134400001.0
2006-08-02 08:26:00,0.68293,0.68293,0.68285,0.68285,23099999.0
2006-08-02 08:27:00,0.68287,0.68289,0.68282,0.68282,94999996.0
2006-08-02 08:28:00,0.68289,0.68295,0.68286,0.68287,180499995.0
2006-08-02 08:29:00,0.68287,0.68294,0.68282,0.68282,177300001.0
2006-08-02 08:30:00,0.68284,0.68292,0.68284,0.6829,87400000.0
2006-08-02 08:31:00,0.68287,0.68295,0.68284,0.68284,117200003.0
2006-08-02 08:32:00,0.68282,0.6829,0.68282,0.6829,170300002.0
2006-08-02 08:33:00,0.68288,0.68288,0.68285,0.68288,180199999.0
2006-08-02 08:34:00,0.68289,0.68302,0.68289,0.68302,151000002.0
2006-08-02 08:35:00,0.68304,0.68304,0.68297,0.68304,106199997.0
2006-08-02 08:36:00,0.68305,0.68311,0.68305,0.68311,104100003.0
2006-08-02 08:37:00,0.68312,0.68319,0.68311,0.68319,116600003.0
2006-08-02 08:38:00,0.68317,0.68317,0.68309,0.68313,163899996.0
2006-08-02 08:39:00,0.68311,0.68326,0.68311,0.68326,174100001.0
2006-08-02 08:40:00,0.68324,0.68337,0.68324,0.68337,79100000.0
2006-08-02 08:41:00,0.68335,0.68336,0.68331,0.68335,187499997.0
2006-08-02 08:42:00,0.68337,0.68338,0.68329,0.68335,218499998.0
2006-08-02 08:43:00,0.68333,0.68338,0.68326,0.68326,86899998.0
2006-08-02 08:44:00,0.68334,0.68351,0.68334,0.68351,183600002.0
2006-08-02 08:45:00,0.68346,0.68346,0.68339,0.68342,167200004.0
2006-08-02 08:46:00,0.68341,0.68342,0.68333,0.68333,93600000.0
2006-08-02 08:47:00,0.68328,0.68331,0.68325,0.68325,136800001.0
2006-08-02 08:48:00,0.68323,0.68329,0.68323,0.68323,180800002.0
2006-08-02 08:49:00,0.68323,0.68324,0.68313,0.68319,261000004.0
2006-08-02 08:50:00,0.68317,0.68318,0.68317,0.68318,57400002.0
2006-08-02 08:51:00,0.68322,0.68331,0.68319,0.68319,119599998.0
2006-08-02 08:52:00,0.68315,0.68322,0.68315,0.6832,165000001.0
2006-08-02 08:53:00,0.68322,0.68329,0.68321,0.68329,283999998.0
2006-08-02 08:54:00,0.68335,0.68337,0.68329,0.68329,132200003.0
2006-08-02 08:55:00,0.68325,0.68325,0.68322,0.68322,158999997.0
2006-08-02 08:56:00,0.68329,0.68335,0.68325,0.68334,166000003.0
2006-08-02 08:57:00,0.68329,0.68339,0.68329,0.68339,73200000.0
2006-08-02 08:58:00,0.68339,0.68346,0.68333,0.68346,91799999.0
2006-08-02 08:59:00,0.68344,0.68351,0.68341,0.68341,179799997.0
2006-08-02 09:00:00,0.6834,0.68343,0.6834,0.68342,182100001.0
2006-08-02 09:01:00,0.68341,0.68349,0.68341,0.68343,194299997.0
2006-08-02 09:02:00,0.68347,0.68352,0.68347,0.68349,111900003.0
2006-08-02 09:03:00,0.68347,0.68347,0.68338,0.6834,198699998.0
2006-08-02 09:04:00,0.68343,0.68343,0.68338,0.68338,147199999.0
2006-08-02 09:05:00,0.68335,0.68342,0.68334,0.68338,238899998.0
2006-08-02 09:06:00,0.68341,0.68341,0.68334,0.68335,119900004.0
2006-08-02 09:07:00,0.68342,0.68347,0.68341,0.68343,118900000.0
2006-08-02 09:08:00,0.68348,0.68354,0.68345,0.68345,266799998.0
2006-08-02 09:09:00,0.68349,0.68349,0.68344,0.68344,21400000.0
2006-08-02 09:10:00,0.68344,0.68353,0.68341,0.68353,58899999.0
2006-08-02 09:11:00,0.68351,0.68353,0.68344,0.68345,235800002.0
2006-08-02 09:12:00,0.68342,0.68343,0.68333,0.68333,250000000.0
2006-08-02 09:13:00,0.68334,0.68335,0.68334,0.68335,65400000.0
2006-08-02 09:14:00,0.68334,0.68334,0.68327,0.6833,73600000.0
2006-08-02 09:15:00,0.68329,0.68333,0.68326,0.6833,212600001.0
2006-08-02 09:16:00,0.68333,0.68336,0.68326,0.68326,98100001.0
2006-08-02 09:17:00,0.68321,0.68337,0.68321,0.68335,50700000.0
2006-08-02 09:18:00,0.68338,0.68339,0.68328,0.68328,133400000.0
2006-08-02 09:19:00,0.68323,0.68323,0.68314,0.6832,79900001.0
2006-08-02 09:20:00,0.68318,0.68322,0.68312,0.68312,251800005.0
2006-08-02 09:21:00,0.68311,0.68321,0.68311,0.68314,186699999.0
2006-08-02 09:22:00,0.68309,0.68319,0.68302,0.68319,65399999.0
2006-08-02 09:23:00,0.6832,0.68323,0.68314,0.68323,120400001.0
2006-08-02 09:24:00,0.68323,0.68324,0.68316,0.68322,130199995.0
2006-08-02 09:25:00,0.68323,0.68323,0.68308,0.68308,150900001.0
2006-08-02 09:26:00,0.68303,0.68303,0.68295,0.68299,75199999.0
2006-08-02 09:27:00,0.683,0.68302,0.68293,0.68297,140299999.0
2006-08-02 09:28:00,0.68294,0.68302,0.68294,0.68297,248499999.0
2006-08-02 09:29:00,0.68302,0.68302,0.68294,0.68299,230799999.0
2006-08-02 09:30:00,0.68301,0.68302,0.68297,0.68297,149800002.0
2006-08-02 09:31:00,0.68304,0.68304,0.6829,0.68296,176000003.0
2006-08-02 09:32:00,0.68288,0.68303,0.68288,0.68303,54200000.0
2006-08-02 09:33:00,0.68301,0.68301,0.68294,0.68296,139700000.0
2006-08-02 09:34:00,0.68297,0.683,0.68289,0.68289,82300000.0
2006-08-02 09:35:00,0.68291,0.68293,0.68283,0.68293,119100000.0
2006-08-02 09:36:00,0.68293,0.683,0.68291,0.68291,97299998.0
2006-08-02 09:37:00,0.683,0.68303,0.68295,0.68301,192299997.0
2006-08-02 09:38:00,0.68299,0.68299,0.68295,0.68297,154700001.0
2006-08-02 09:39:00,0.68292,0.68293,0.68292,0.68292,97399999.0
2006-08-02 09:40:00,0.68289,0.68289,0.68282,0.68282,49400000.0
2006-08-02 09:41:00,0.68278,0.68284,0.68275,0.68281,153300000.0
2006-08-02 09:42:00,0.6829,0.6829,0.68282,0.68287,206100000.0
2006-08-02 09:43:00,0.68285,0.68291,0.68283,0.68291,76900002.0
2006-08-02 09:44:00,0.68285,0.68293,0.68285,0.68287,200499997.0
2006-08-02 09:45:00,0.68288,0.68288,0.68282,0.68288,106799999.0
2006-08-02 09:46:00,0.6829,0.6829,0.68284,0.68286,166300005.0
2006-08-02 09:47:00,0.68287,0.68287,0.68279,0.68285,116599999.0
2006-08-02 09:48:00,0.6828,0.68288,0.6828,0.68285,112699997.0
2006-08-02 09:49:00,0.68285,0.68286,0.68273,0.68273,134899997.0
2006-08-02 09:50:00,0.68272,0.68277,0.6827,0.68274,180500001.0
2006-08-02 09:51:00,0.68273,0.68273,0.68266,0.68267,209299996.0
2006-08-02 09:52:00,0.68263,0.6827,0.68263,0.6827,140500002.0
2006-08-02 09:53:00,0.68268,0.6827,0.68257,0.68257,271800001.0
2006-08-02 09:54:00,0.68248,0.68253,0.68246,0.68253,141399999.0
2006-08-02 09:55:00,0.68246,0.6825,0.6824,0.68248,198700002.0
2006-08-02 09:56:00,0.68249,0.68263,0.68248,0.68262,106100002.0
2006-08-02 09:57:00,0.68266,0.68266,0.6826,0.68265,188400004.0
2006-08-02 09:58:00,0.68265,0.68265,0.68257,0.68259,105399999.0
2006-08-02 09:59:00,0.68259,0.68265,0.68256,0.6826,189300000.0
2006-08-02 10:00:00,0.68254,0.68259,0.68251,0.68259,113500005.0
2006-08-02 10:01:00,0.68258,0.68258,0.68248,0.68255,158900001.0
2006-08-02 10:02:00,0.68257,0.68265,0.68255,0.68265,170400002.0
2006-08-02 10:03:00,0.68269,0.68269,0.68259,0.68265,196500002.0
2006-08-02 10:04:00,0.68266,0.6827,0.68255,0.68257,342999999.0
2006-08-02 10:05:00,0.68257,0.68262,0.68251,0.6826,186599998.0
2006-08-02 10:06:00,0.68257,0.68263,0.68257,0.6826,194499997.0
2006-08-02 10:07:00,0.6826,0.68268,0.6826,0.68265,129200000.0
2006-08-02 10:08:00,0.68267,0.68273,0.68265,0.68265,149399998.0
2006-08-02 10:09:00,0.68259,0.68265,0.68256,0.68265,95500001.0
2006-08-02 10:10:00,0.68268,0.68268,0.68259,0.68261,139600001.0
2006-08-02 10:11:00,0.68262,0.68265,0.68262,0.68262,57400001.0
2006-08-02 10:12:00,0.68262,0.68274,0.68262,0.68265,145600003.0
2006-08-02 10:13:00,0.68272,0.68282,0.68272,0.68273,105299998.0
2006-08-02 10:14:00,0.68272,0.68272,0.68268,0.68268,86900002.0
2006-08-02 10:15:00,0.68276,0.68277,0.68269,0.68272,224400001.0
2006-08-02 10:16:00,0.68271,0.68278,0.6827,0.6827,208599997.0
2006-08-02 10:17:00,0.68273,0.68276,0.68268,0.68273,221300002.0
2006-08-02 10:18:00,0.68274,0.68275,0.6827,0.68271,28500000.0
2006-08-02 10:19:00,0.68273,0.68276,0.68268,0.68276,76700000.0
2006-08-02 10:20:00,0.68274,0.68278,0.6827,0.68278,103800002.0
2006-08-02 10:21:00,0.68268,0.68275,0.68268,0.68275,168899996.0
2006-08-02 10:22:00,0.68276,0.68278,0.6827,0.68275,106899999.0
2006-08-02 10:23:00,0.68276,0.68279,0.68269,0.68269,133100000.0
2006-08-02 10:24:00,0.6827,0.68275,0.6827,0.68275,9300000.0
2006-08-02 10:25:00,0.68271,0.68275,0.68266,0.68275,108700003.0
2006-08-02 10:26:00,0.6827,0.68275,0.68269,0.68269,92600002.0
2006-08-02 10:27:00,0.68267,0.68274,0.68261,0.68273,68700000.0
2006-08-02 10:28:00,0.6827,0.68275,0.68265,0.68275,253500000.0
2006-08-02 10:29:00,0.68271,0.68276,0.68254,0.68254,205599997.0
2006-08-02 10:30:00,0.68257,0.68264,0.68257,0.68263,68199998.0
2006-08-02 10:31:00,0.68257,0.68259,0.68253,0.68257,55899999.0
2006-08-02 10:32:00,0.68257,0.68263,0.68256,0.6826,211399998.0
2006-08-02 10:33:00,0.68261,0.68262,0.68254,0.6826,250700006.0
2006-08-02 10:34:00,0.68257,0.68257,0.68246,0.68251,164900002.0
2006-08-02 10:35:00,0.68248,0.68252,0.68238,0.68252,180199998.0
2006-08-02 10:36:00,0.68249,0.68265,0.68248,0.68265,113900001.0
2006-08-02 10:37:00,0.68262,0.68262,0.68248,0.68248,70900001.0
2006-08-02 10:38:00,0.68245,0.68248,0.68243,0.68248,174400002.0
2006-08-02 10:39:00,0.68251,0.68251,0.68244,0.68246,67599998.0
2006-08-02 10:40:00,0.68255,0.6826,0.68255,0.6826,91899999.0
2006-08-02 10:41:00,0.68263,0.68267,0.68253,0.68267,113500001.0
2006-08-02 10:42:00,0.68272,0.68272,0.68264,0.68264,156099999.0
2006-08-02 10:43:00,0.68268,0.68273,0.68266,0.6827,174700000.0
2006-08-02 10:44:00,0.6826,0.6826,0.6825,0.68254,98800001.0
2006-08-02 10:45:00,0.68257,0.68263,0.68257,0.68263,178100000.0
2006-08-02 10:46:00,0.68254,0.68262,0.68254,0.6826,160000001.0
2006-08-02 10:47:00,0.68262,0.68268,0.68262,0.68266,145900001.0
2006-08-02 10:48:00,0.68259,0.68259,0.68245,0.68245,195400003.0
2006-08-02 10:49:00,0.68251,0.68258,0.68251,0.68255,95000003.0
2006-08-02 10:50:00,0.68248,0.68253,0.68246,0.68246,251799999.0
2006-08-02 10:51:00,0.68249,0.68254,0.68245,0.68247,110200001.0
2006-08-02 10:52:00,0.68251,0.68262,0.68251,0.68257,107000001.0
2006-08-02 10:53:00,0.68255,0.6827,0.68255,0.68266,103200001.0
2006-08-02 10:54:00,0.68272,0.68275,0.68266,0.68268,141200002.0
2006-08-02 10:55:00,0.68275,0.68278,0.68267,0.68275,197299997.0
2006-08-02 10:56:00,0.68277,0.68281,0.68267,0.68272,170300001.0
2006-08-02 10:57:00,0.68265,0.6827,0.68264,0.68264,211200005.0
2006-08-02 10:58:00,0.68261,0.68261,0.68257,0.68258,62999999.0
2006-08-02 10:59:00,0.68247,0.68247,0.68237,0.68242,86000000.0
2006-08-02 11:00:00,0.68235,0.68242,0.68234,0.6824,266200001.0
2006-08-02 11:01:00,0.68242,0.68249,0.68238,0.68244,176399998.0
2006-08-02 11:02:00,0.68248,0.68248,0.68241,0.68244,106100003.0
2006-08-02 11:03:00,0.68254,0.68261,0.68251,0.68258,50900000.0
2006-08-02 11:04:00,0.68262,0.68266,0.68258,0.68261,82699999.0
2006-08-02 11:05:00,0.68252,0.68262,0.68248,0.68262,71999998.0
2006-08-02 11:06:00,0.68261,0.68266,0.68255,0.68265,174599999.0
2006-08-02 11:07:00,0.68259,0.68259,0.68254,0.68254,129900001.0
2006-08-02 11:08:00,0.68257,0.68258,0.68248,0.68258,110999999.0
2006-08-02 11:09:00,0.68264,0.68264,0.68252,0.6826,159200004.0
2006-08-02 11:10:00,0.68259,0.68262,0.68256,0.68257,224300001.0
2006-08-02 11:11:00,0.68262,0.68266,0.68262,0.68265,132700002.0
2006-08-02 11:12:00,0.68268,0.68271,0.68265,0.6827,168399999.0
2006-08-02 11:13:00,0.68267,0.6827,0.68266,0.68266,135499999.0
2006-08-02 11:14:00,0.68267,0.68267,0.68258,0.68262,156399999.0
2006-08-02 11:15:00,0.68267,0.68268,0.6826,0.68268,178799999.0
2006-08-02 11:16:00,0.6827,0.6827,0.68262,0.68265,325499997.0
2006-08-02 11:17:00,0.68267,0.68272,0.68266,0.68272,89699999.0
2006-08-02 11:18:00,0.68274,0.68274,0.6827,0.68274,35200001.0
2006-08-02 11:19:00,0.68271,0.68281,0.68259,0.68281,213299996.0
2006-08-02 11:20:00,0.6828,0.68288,0.68276,0.68281,155899999.0
2006-08-02 11:21:00,0.68291,0.68293,0.68283,0.68283,76799999.0
2006-08-02 11:22:00,0.68282,0.68291,0.68282,0.6829,179600000.0
2006-08-02 11:23:00,0.68294,0.68294,0.68285,0.68287,240999997.0
2006-08-02 11:24:00,0.68294,0.68301,0.68294,0.683,68800001.0
2006-08-02 11:25:00,0.68295,0.68295,0.68291,0.68292,90800000.0
2006-08-02 11:26:00,0.68295,0.68298,0.68285,0.6829,127199996.0
2006-08-02 11:27:00,0.68287,0.68295,0.68282,0.68295,184600003.0
2006-08-02 11:28:00,0.68289,0.68295,0.68285,0.68287,177100000.0
2006-08-02 11:29:00,0.68291,0.68292,0.68284,0.68287,135099999.0
2006-08-02 11:30:00,0.68296,0.68305,0.68296,0.68305,200600001.0
2006-08-02 11:31:00,0.68304,0.68308,0.683,0.683,76700002.0
2006-08-02 11:32:00,0.68307,0.68312,0.68305,0.68305,150100000.0
2006-08-02 11:33:00,0.683,0.68306,0.68295,0.68301,75100001.0
2006-08-02 11:34:00,0.68304,0.68309,0.683,0.68306,121600004.0
2006-08-02 11:35:00,0.68308,0.68308,0.68301,0.68303,128000001.0
2006-08-02 11:36:00,0.68302,0.68305,0.6829,0.6829,213400005.0
2006-08-02 11:37:00,0.68294,0.68299,0.6829,0.68295,243000000.0
2006-08-02 11:38:00,0.68291,0.68293,0.68283,0.68291,139800003.0
2006-08-02 11:39:00,0.68291,0.68294,0.68288,0.68294,93300003.0
2006-08-02 11:40:00,0.68291,0.68291,0.68283,0.6829,94099998.0
2006-08-02 11:41:00,0.68285,0.68292,0.68285,0.68285,114700000.0
2006-08-02 11:42:00,0.68287,0.68292,0.68287,0.6829,106500001.0
2006-08-02 11:43:00,0.68289,0.68294,0.68288,0.68294,78700001.0
2006-08-02 11:44:00,0.68292,0.68293,0.68286,0.68287,258699996.0
2006-08-02 11:45:00,0.68284,0.68289,0.68282,0.68283,227100002.0
2006-08-02 11:46:00,0.68281,0.68288,0.6828,0.68284,114599998.0
2006-08-02 11:47:00,0.68288,0.68293,0.68287,0.68293,81300003.0
2006-08-02 11:48:00,0.68287,0.68293,0.68287,0.68293,117199998.0
2006-08-02 11:49:00,0.68292,0.68292,0.68285,0.68291,221200002.0
2006-08-02 11:50:00,0.6828,0.68293,0.6828,0.68293,170000002.0
2006-08-02 11:51:00,0.68289,0.68289,0.6828,0.6828,189100001.0
2006-08-02 11:52:00,0.68279,0.68284,0.68278,0.68284,125999998.0
2006-08-02 11:53:00,0.68282,0.68288,0.68281,0.68288,175399994.0
2006-08-02 11:54:00,0.68278,0.68286,0.68278,0.6828,138200001.0
2006-08-02 11:55:00,0.68285,0.68285,0.68275,0.6828,189700000.0
2006-08-02 11:56:00,0.68281,0.68287,0.68281,0.68285,128000002.0
2006-08-02 11:57:00,0.68289,0.68292,0.68289,0.68292,101600000.0
2006-08-02 11:58:00,0.68288,0.68288,0.68277,0.68285,139299998.0
2006-08-02 11:59:00,0.6829,0.68293,0.68283,0.68291,181200005.0
2006-08-02 12:00:00,0.68285,0.68293,0.68285,0.68291,171400002.0
2006-08-02 12:01:00,0.6829,0.6829,0.68278,0.6828,183800000.0
2006-08-02 12:02:00,0.6829,0.6829,0.68282,0.6829,223100000.0
2006-08-02 12:03:00,0.68295,0.68295,0.68289,0.68289,67699998.0
2006-08-02 12:04:00,0.6829,0.68295,0.68285,0.68287,226899999.0
2006-08-02 12:05:00,0.68287,0.6829,0.68287,0.68288,226600001.0
2006-08-02 12:06:00,0.68288,0.68293,0.68288,0.6829,99399998.0
2006-08-02 12:07:00,0.68288,0.68288,0.68282,0.68282,149300003.0
2006-08-02 12:08:00,0.68283,0.68283,0.68274,0.68283,86000000.0
2006-08-02 12:09:00,0.68277,0.68285,0.68268,0.68268,207300004.0
2006-08-02 12:10:00,0.68268,0.68268,0.68264,0.68265,62300001.0
2006-08-02 12:11:00,0.68263,0.68271,0.6826,0.68271,103600000.0
2006-08-02 12:12:00,0.6827,0.6827,0.68267,0.68267,101200002.0
2006-08-02 12:13:00,0.68266,0.68273,0.68265,0.68273,107800001.0
2006-08-02 12:14:00,0.68278,0.68281,0.68275,0.6828,54200001.0
2006-08-02 12:15:00,0.68275,0.68275,0.68268,0.68274,107899999.0
2006-08-02 12:16:00,0.68274,0.68274,0.68264,0.68272,96099998.0
2006-08-02 12:17:00,0.68271,0.68271,0.68257,0.68268,154199995.0
2006-08-02 12:18:00,0.68268,0.68268,0.6826,0.68261,130800000.0
2006-08-02 12:19:00,0.68264,0.68272,0.68263,0.68272,139499999.0
2006-08-02 12:20:00,0.6828,0.6828,0.6828,0.6828,2400000.0
2006-08-02 12:21:00,0.68276,0.68276,0.68268,0.68268,116400001.0
2006-08-02 12:22:00,0.68267,0.68273,0.68267,0.6827,105000001.0
2006-08-02 12:23:00,0.68269,0.68275,0.68269,0.68275,165000003.0
2006-08-02 12:24:00,0.68277,0.68283,0.68277,0.68283,100700002.0
2006-08-02 12:25:00,0.68283,0.68283,0.68281,0.68281,44500001.0
2006-08-02 12:26:00,0.68275,0.68275,0.68269,0.68271,115799999.0
2006-08-02 12:27:00,0.68272,0.68274,0.68267,0.68267,233899995.0
2006-08-02 12:28:00,0.68269,0.68277,0.68268,0.68277,176300007.0
2006-08-02 12:29:00,0.68278,0.68284,0.68277,0.68277,174000001.0
2006-08-02 12:30:00,0.68269,0.68269,0.68264,0.68267,164500003.0
2006-08-02 12:31:00,0.68267,0.68276,0.68267,0.68269,233000001.0
2006-08-02 12:32:00,0.68268,0.68271,0.68261,0.68261,118600000.0
2006-08-02 12:33:00,0.68265,0.68272,0.68262,0.68262,204300005.0
2006-08-02 12:34:00,0.68271,0.68281,0.68271,0.68271,205799999.0
2006-08-02 12:35:00,0.68273,0.68273,0.68264,0.68267,138600000.0
2006-08-02 12:36:00,0.68261,0.68261,0.68259,0.68259,69400002.0
2006-08-02 12:37:00,0.68262,0.68263,0.68251,0.68252,163300004.0
2006-08-02 12:38:00,0.68247,0.68253,0.68243,0.68243,122200001.0
2006-08-02 12:39:00,0.68248,0.68253,0.68241,0.68253,82500000.0
2006-08-02 12:40:00,0.68247,0.68248,0.68242,0.68244,188400000.0
2006-08-02 12:41:00,0.68239,0.68239,0.68238,0.68238,73600003.0
2006-08-02 12:42:00,0.68232,0.68242,0.68232,0.68242,189800001.0
2006-08-02 12:43:00,0.68242,0.68252,0.68241,0.68252,245599998.0
2006-08-02 12:44:00,0.68251,0.68252,0.68241,0.68243,145000001.0
2006-08-02 12:45:00,0.68245,0.68248,0.68235,0.68245,250100003.0
2006-08-02 12:46:00,0.68244,0.68244,0.68241,0.68241,71800000.0
2006-08-02 12:47:00,0.68243,0.68248,0.68243,0.68246,69799999.0
2006-08-02 12:48:00,0.68239,0.68245,0.68239,0.68245,15100000.0
2006-08-02 12:49:00,0.68247,0.68253,0.68245,0.68245,96599998.0
2006-08-02 12:50:00,0.68247,0.68254,0.68245,0.68245,303200006.0
2006-08-02 12:51:00,0.68244,0.68251,0.68241,0.68247,186199999.0
2006-08-02 12:52:00,0.68239,0.6825,0.68239,0.68247,276100000.0
2006-08-02 12:53:00,0.68249,0.68253,0.68243,0.68252,157500000.0
2006-08-02 12:54:00,0.68249,0.68256,0.68249,0.68252,85300002.0
2006-08-02 12:55:00,0.68251,0.68252,0.68247,0.68247,84300000.0
2006-08-02 12:56:00,0.68246,0.6825,0.68244,0.68245,139899999.0
2006-08-02 12:57:00,0.68251,0.68252,0.68243,0.68252,89599999.0
2006-08-02 12:58:00,0.68251,0.68254,0.6825,0.6825,102500000.0
2006-08-02 12:59:00,0.68248,0.68256,0.68248,0.6825,241599997.0
2006-08-02 13:00:00,0.68252,0.68257,0.68249,0.68253,105700001.0
2006-08-02 13:01:00,0.68255,0.68255,0.68243,0.68243,148000001.0
2006-08-02 13:02:00,0.6824,0.68245,0.6824,0.68245,15800000.0
2006-08-02 13:03:00,0.68242,0.68252,0.68242,0.6825,159800003.0
2006-08-02 13:04:00,0.68245,0.68248,0.68237,0.68237,122599997.0
2006-08-02 13:05:00,0.68231,0.68242,0.68231,0.68233,160500002.0
2006-08-02 13:06:00,0.68235,0.68237,0.68227,0.68236,152399997.0
2006-08-02 13:07:00,0.68236,0.68236,0.68226,0.6823,107099999.0
2006-08-02 13:08:00,0.68232,0.68234,0.68224,0.68232,139100001.0
2006-08-02 13:09:00,0.68238,0.68242,0.6823,0.68242,187800000.0
2006-08-02 13:10:00,0.68235,0.68239,0.68235,0.68239,184200000.0
2006-08-02 13:11:00,0.68241,0.68241,0.6823,0.6823,36800000.0
2006-08-02 13:12:00,0.68229,0.68232,0.68229,0.68229,131700002.0
2006-08-02 13:13:00,0.68233,0.68237,0.68232,0.68237,161700003.0
2006-08-02 13:14:00,0.68233,0.68239,0.68233,0.68238,189599999.0
2006-08-02 13:15:00,0.68228,0.68229,0.68215,0.6822,103600000.0
2006-08-02 13:16:00,0.68219,0.68227,0.68219,0.68224,140099999.0
2006-08-02 13:17:00,0.68226,0.68226,0.68208,0.68212,134899998.0
2006-08-02 13:18:00,0.68207,0.6821,0.68199,0.68202,229400000.0
2006-08-02 13:19:00,0.68213,0.68219,0.68213,0.68219,27900000.0
2006-08-02 13:20:00,0.68217,0.68224,0.68217,0.68221,145400000.0
2006-08-02 13:21:00,0.6822,0.68228,0.6822,0.68228,48000002.0
2006-08-02 13:22:00,0.68222,0.68222,0.68218,0.68218,13600000.0
2006-08-02 13:23:00,0.68215,0.68224,0.68215,0.68224,86200003.0
2006-08-02 13:24:00,0.68224,0.68231,0.68224,0.68231,50700001.0
2006-08-02 13:25:00,0.68232,0.68237,0.68232,0.68232,106500002.0
2006-08-02 13:26:00,0.68236,0.68241,0.68228,0.6824,102000002.0
2006-08-02 13:27:00,0.68238,0.68251,0.68238,0.68245,206000002.0
2006-08-02 13:28:00,0.6824,0.68247,0.6824,0.68243,72199999.0
2006-08-02 13:29:00,0.68243,0.68243,0.68234,0.68235,103400000.0
2006-08-02 13:30:00,0.68239,0.68242,0.68235,0.68237,192199997.0
2006-08-02 13:31:00,0.68238,0.68242,0.68236,0.68242,65300000.0
2006-08-02 13:32:00,0.68244,0.68244,0.68235,0.68235,201400001.0
2006-08-02 13:33:00,0.68236,0.68239,0.68233,0.68233,111799999.0
2006-08-02 13:34:00,0.68237,0.68237,0.68233,0.68233,199699996.0
2006-08-02 13:35:00,0.68231,0.68237,0.68231,0.68234,74300001.0
2006-08-02 13:36:00,0.68242,0.68242,0.68231,0.68235,90500001.0
2006-08-02 13:37:00,0.68236,0.6824,0.68232,0.68236,102200001.0
2006-08-02 13:38:00,0.6823,0.6823,0.68229,0.68229,36100000.0
2006-08-02 13:39:00,0.68237,0.68246,0.68199,0.68219,160500005.0
2006-08-02 13:40:00,0.68213,0.68239,0.68201,0.68235,236099998.0
2006-08-02 13:41:00,0.68208,0.68232,0.68198,0.68226,137100003.0
2006-08-02 13:42:00,0.68222,0.68228,0.68213,0.68219,89300001.0
2006-08-02 13:43:00,0.68225,0.68232,0.68204,0.68209,172199998.0
2006-08-02 13:44:00,0.68224,0.68231,0.68207,0.68213,253500003.0
2006-08-02 13:45:00,0.68203,0.68222,0.68194,0.68215,67800000.0
2006-08-02 13:46:00,0.682,0.6821,0.68183,0.68201,129999999.0
2006-08-02 13:47:00,0.6821,0.68214,0.68185,0.68195,191900000.0
2006-08-02 13:48:00,0.68183,0.68211,0.68179,0.68198,204900002.0
2006-08-02 13:49:00,0.68202,0.68209,0.68183,0.68208,137300002.0
2006-08-02 13:50:00,0.68198,0.68223,0.68187,0.68216,268499995.0
2006-08-02 13:51:00,0.68204,0.68211,0.68174,0.68191,256199998.0
2006-08-02 13:52:00,0.68177,0.68202,0.68173,0.68195,229100003.0
2006-08-02 13:53:00,0.6819,0.68201,0.6817,0.68196,120499999.0
2006-08-02 13:54:00,0.68195,0.68204,0.68174,0.6818,146000002.0
2006-08-02 13:55:00,0.68198,0.68204,0.68175,0.68183,256100002.0
2006-08-02 13:56:00,0.68188,0.68206,0.68174,0.68206,108199999.0
2006-08-02 13:57:00,0.6817,0.68192,0.68162,0.68186,191800001.0
2006-08-02 13:58:00,0.68186,0.68197,0.68176,0.68193,199200001.0
2006-08-02 13:59:00,0.68187,0.68192,0.68172,0.68185,131100001.0
2006-08-02 14:00:00,0.68174,0.682,0.6817,0.682,183200001.0
2006-08-02 14:01:00,0.6818,0.68201,0.68173,0.68179,214999997.0
2006-08-02 14:02:00,0.6817,0.68203,0.68165,0.68195,245300001.0
2006-08-02 14:03:00,0.68178,0.68195,0.68167,0.68189,264199996.0
2006-08-02 14:04:00,0.68185,0.68196,0.68172,0.68194,158800000.0
2006-08-02 14:05:00,0.68195,0.68202,0.68179,0.68192,134900001.0
2006-08-02 14:06:00,0.68173,0.68203,0.68173,0.68187,321499996.0
2006-08-02 14:07:00,0.68169,0.68205,0.68169,0.68191,136999995.0
2006-08-02 14:08:00,0.68179,0.68188,0.68163,0.68173,195099998.0
2006-08-02 14:09:00,0.68188,0.68192,0.68172,0.68182,180600002.0
2006-08-02 14:10:00,0.68195,0.68203,0.68181,0.6819,242800003.0
2006-08-02 14:11:00,0.68193,0.6821,0.68187,0.68198,184400000.0
2006-08-02 14:12:00,0.68192,0.68197,0.68163,0.68177,208500000.0
2006-08-02 14:13:00,0.68173,0.68211,0.68171,0.68207,114400000.0
2006-08-02 14:14:00,0.68188,0.6821,0.68177,0.68193,220800000.0
2006-08-02 14:15:00,0.68212,0.68219,0.6819,0.6821,215399999.0
2006-08-02 14:16:00,0.68212,0.68219,0.68176,0.6821,221900005.0
2006-08-02 14:17:00,0.68215,0.68227,0.68189,0.68223,201700001.0
2006-08-02 14:18:00,0.6823,0.68238,0.68203,0.68219,135599999.0
2006-08-02 14:19:00,0.68232,0.68234,0.68198,0.6822,241199999.0
2006-08-02 14:20:00,0.68198,0.68225,0.68194,0.68217,189299998.0
2006-08-02 14:21:00,0.6823,0.68234,0.68193,0.68207,200400000.0
2006-08-02 14:22:00,0.68215,0.68222,0.68201,0.68204,124599996.0
2006-08-02 14:23:00,0.6823,0.68235,0.68196,0.68202,110699999.0
2006-08-02 14:24:00,0.68188,0.68209,0.68178,0.68178,248699999.0
2006-08-02 14:25:00,0.68205,0.68213,0.68178,0.68188,172099999.0
2006-08-02 14:26:00,0.68188,0.6822,0.68187,0.68217,213600000.0
2006-08-02 14:27:00,0.68222,0.68222,0.68183,0.68191,129099999.0
2006-08-02 14:28:00,0.682,0.68221,0.68193,0.68218,218899997.0
2006-08-02 14:29:00,0.68222,0.68229,0.68202,0.68207,80699999.0
2006-08-02 14:30:00,0.68203,0.68231,0.682,0.68228,193199996.0
2006-08-02 14:31:00,0.68211,0.68221,0.68199,0.68216,91000000.0
2006-08-02 14:32:00,0.682,0.68231,0.682,0.68228,140299998.0
2006-08-02 14:33:00,0.68217,0.68224,0.68204,0.68209,128499999.0
2006-08-02 14:34:00,0.68215,0.68226,0.68199,0.68215,258600003.0
2006-08-02 14:35:00,0.68213,0.68228,0.68207,0.68212,185099996.0
2006-08-02 14:36:00,0.68227,0.68227,0.68189,0.68215,99999999.0
2006-08-02 14:37:00,0.68208,0.68229,0.68198,0.68218,282200001.0
2006-08-02 14:38:00,0.68237,0.68238,0.68207,0.68218,105900002.0
2006-08-02 14:39:00,0.68207,0.68243,0.68204,0.68242,188199999.0
2006-08-02 14:40:00,0.68216,0.6824,0.68205,0.68231,137499999.0
2006-08-02 14:41:00,0.68238,0.68245,0.68226,0.68245,277099999.0
2006-08-02 14:42:00,0.6824,0.68247,0.68215,0.68219,185699999.0
2006-08-02 14:43:00,0.68211,0.68243,0.68211,0.68227,194399998.0
2006-08-02 14:44:00,0.68232,0.68238,0.68214,0.68219,63800002.0
2006-08-02 14:45:00,0.6822,0.68245,0.68215,0.68226,129999996.0
2006-08-02 14:46:00,0.68221,0.68221,0.68117,0.68117,182399997.0
2006-08-02 14:47:00,0.68149,0.6818,0.68149,0.6818,13500000.0
2006-08-02 14:48:00,0.68224,0.68224,0.68221,0.68221,61399998.0
2006-08-02 14:49:00,0.6822,0.6823,0.6822,0.6823,78099999.0
2006-08-02 14:50:00,0.68233,0.68238,0.6823,0.68235,87600002.0
2006-08-02 14:51:00,0.68227,0.68234,0.68226,0.6823,121100003.0
2006-08-02 14:52:00,0.68226,0.68233,0.68225,0.68233,107299999.0
2006-08-02 14:53:00,0.68236,0.68242,0.68236,0.6824,119899998.0
2006-08-02 14:54:00,0.68233,0.68233,0.68202,0.68228,254600005.0
2006-08-02 14:55:00,0.68215,0.6823,0.68202,0.68222,111300001.0
2006-08-02 14:56:00,0.68227,0.68234,0.68197,0.68205,205300001.0
2006-08-02 14:57:00,0.682,0.68228,0.68192,0.68224,135499999.0
2006-08-02 14:58:00,0.6822,0.68246,0.68216,0.68237,218200002.0
2006-08-02 14:59:00,0.682,0.68218,0.68186,0.68218,144400000.0
2006-08-02 15:00:00,0.6822,0.68227,0.68186,0.68186,111599999.0
2006-08-02 15:01:00,0.6821,0.68214,0.68177,0.68202,251400003.0
2006-08-02 15:02:00,0.6821,0.68236,0.68194,0.68236,207000000.0
2006-08-02 15:03:00,0.682,0.68224,0.682,0.68214,142999999.0
2006-08-02 15:04:00,0.68207,0.6822,0.68194,0.6821,260299999.0
2006-08-02 15:05:00,0.68212,0.68217,0.68189,0.68198,101200003.0
2006-08-02 15:06:00,0.68203,0.68219,0.68197,0.68219,94800000.0
2006-08-02 15:07:00,0.68213,0.68227,0.68203,0.68227,165199999.0
2006-08-02 15:08:00,0.68228,0.68231,0.68195,0.68206,236000001.0
2006-08-02 15:09:00,0.6821,0.68222,0.68198,0.68212,135799997.0
2006-08-02 15:10:00,0.68207,0.68235,0.68203,0.6823,172100001.0
2006-08-02 15:11:00,0.6824,0.68248,0.68209,0.68243,210099996.0
2006-08-02 15:12:00,0.6822,0.6825,0.68216,0.68244,130400002.0
2006-08-02 15:13:00,0.68247,0.68251,0.68214,0.68219,206600002.0
2006-08-02 15:14:00,0.68242,0.68242,0.68212,0.6822,132499998.0
2006-08-02 15:15:00,0.68215,0.68246,0.68208,0.68246,115099997.0
2006-08-02 15:16:00,0.68225,0.68252,0.68218,0.68241,300500001.0
2006-08-02 15:17:00,0.6825,0.68251,0.68213,0.68229,116099998.0
2006-08-02 15:18:00,0.6822,0.68241,0.6821,0.68238,198200003.0
2006-08-02 15:19:00,0.68223,0.6825,0.68218,0.68236,134500002.0
2006-08-02 15:20:00,0.68236,0.68236,0.68226,0.68231,106999999.0
2006-08-02 15:21:00,0.68231,0.6824,0.68231,0.6824,128900001.0
2006-08-02 15:22:00,0.68247,0.68247,0.68241,0.68245,225400001.0
2006-08-02 15:23:00,0.6824,0.68248,0.6824,0.6824,209999999.0
2006-08-02 15:24:00,0.68239,0.68244,0.68239,0.6824,133899998.0
2006-08-02 15:25:00,0.68241,0.68241,0.68225,0.68225,149299996.0
2006-08-02 15:26:00,0.68236,0.68239,0.68226,0.68238,219599998.0
2006-08-02 15:27:00,0.68237,0.6824,0.68235,0.68237,63700000.0
2006-08-02 15:28:00,0.6824,0.6824,0.68235,0.68236,51500000.0
2006-08-02 15:29:00,0.68234,0.68236,0.6823,0.68233,158800001.0
2006-08-02 15:30:00,0.68234,0.6824,0.68232,0.68233,211400002.0
2006-08-02 15:31:00,0.68232,0.68232,0.6823,0.68232,89300001.0
2006-08-02 15:32:00,0.68229,0.68229,0.68223,0.68224,197999998.0
2006-08-02 15:33:00,0.68229,0.68229,0.68222,0.68222,136399998.0
2006-08-02 15:34:00,0.68225,0.68233,0.68221,0.68221,109399999.0
2006-08-02 15:35:00,0.68229,0.6823,0.68225,0.6823,147200000.0
2006-08-02 15:36:00,0.68229,0.68232,0.68225,0.68225,184200001.0
2006-08-02 15:37:00,0.68222,0.68227,0.6822,0.6822,125600003.0
2006-08-02 15:38:00,0.68224,0.68227,0.68221,0.68225,114900000.0
2006-08-02 15:39:00,0.68225,0.68225,0.68223,0.68223,105700001.0
2006-08-02 15:40:00,0.68223,0.68227,0.68223,0.68225,57400001.0
2006-08-02 15:41:00,0.68225,0.68238,0.68225,0.68227,116700001.0
2006-08-02 15:42:00,0.6823,0.6823,0.68224,0.68228,82899999.0
2006-08-02 15:43:00,0.68221,0.68223,0.68218,0.68223,108999998.0
2006-08-02 15:44:00,0.68223,0.68223,0.6822,0.6822,49699999.0
2006-08-02 15:45:00,0.6822,0.68222,0.6822,0.68222,15100000.0
2006-08-02 15:46:00,0.68218,0.68225,0.68218,0.68221,80700002.0
2006-08-02 15:47:00,0.68225,0.68225,0.6822,0.6822,150700004.0
2006-08-02 15:48:00,0.68221,0.68226,0.68217,0.68224,203799997.0
2006-08-02 15:49:00,0.68227,0.68233,0.68225,0.68227,186899998.0
2006-08-02 15:50:00,0.68228,0.68233,0.68228,0.68228,163700001.0
2006-08-02 15:51:00,0.68228,0.68234,0.68228,0.6823,202499997.0
2006-08-02 15:52:00,0.68224,0.68224,0.68217,0.68218,102400002.0
2006-08-02 15:53:00,0.68217,0.68223,0.68217,0.6822,67199998.0
2006-08-02 15:54:00,0.68216,0.68216,0.68206,0.68211,101100001.0
2006-08-02 15:55:00,0.68213,0.68218,0.68211,0.68215,120000000.0
2006-08-02 15:56:00,0.68215,0.68217,0.68209,0.6821,216500003.0
2006-08-02 15:57:00,0.68215,0.68219,0.68215,0.68218,99599998.0
2006-08-02 15:58:00,0.68215,0.68218,0.68215,0.68217,18600000.0
2006-08-02 15:59:00,0.68216,0.68216,0.68208,0.68212,148100002.0
2006-08-02 16:00:00,0.68212,0.68214,0.68195,0.682,173900002.0
2006-08-02 16:01:00,0.68199,0.68209,0.68198,0.68198,70900000.0
2006-08-02 16:02:00,0.68197,0.68203,0.68195,0.682,77699999.0
2006-08-02 16:03:00,0.68207,0.68214,0.68207,0.68214,39300001.0
2006-08-02 16:04:00,0.68217,0.68224,0.68217,0.6822,171499999.0
2006-08-02 16:05:00,0.68215,0.68226,0.68215,0.68223,222000003.0
2006-08-02 16:06:00,0.68222,0.68227,0.6822,0.68227,138100000.0
2006-08-02 16:07:00,0.68227,0.68228,0.68221,0.68226,112700001.0
2006-08-02 16:08:00,0.68225,0.68228,0.68221,0.68227,133900002.0
2006-08-02 16:09:00,0.6823,0.68234,0.68223,0.68231,148300003.0
2006-08-02 16:10:00,0.68228,0.68231,0.68225,0.6823,175300001.0
2006-08-02 16:11:00,0.68228,0.68235,0.68228,0.68228,128400001.0
2006-08-02 16:12:00,0.68224,0.68233,0.68224,0.6823,82100001.0
2006-08-02 16:13:00,0.68232,0.68235,0.68219,0.68228,228000001.0
2006-08-02 16:14:00,0.68225,0.6823,0.68221,0.68225,131199999.0
2006-08-02 16:15:00,0.68225,0.68231,0.68222,0.68223,251299998.0
2006-08-02 16:16:00,0.68229,0.68232,0.68227,0.68229,133500002.0
2006-08-02 16:17:00,0.6822,0.68226,0.68212,0.68218,232100004.0
2006-08-02 16:18:00,0.68221,0.68222,0.68217,0.68217,230099996.0
2006-08-02 16:19:00,0.68222,0.68228,0.68222,0.68228,84800002.0
2006-08-02 16:20:00,0.68226,0.68227,0.68222,0.68222,161100001.0
2006-08-02 16:21:00,0.6822,0.68225,0.68219,0.68219,72000001.0
2006-08-02 16:22:00,0.68228,0.68229,0.68225,0.68225,36900001.0
2006-08-02 16:23:00,0.68227,0.68227,0.6822,0.68224,109300000.0
2006-08-02 16:24:00,0.68223,0.68227,0.6822,0.68222,194299997.0
2006-08-02 16:25:00,0.68228,0.68237,0.68228,0.68235,137899997.0
2006-08-02 16:26:00,0.68227,0.68229,0.68216,0.68223,231300000.0
2006-08-02 16:27:00,0.68223,0.68226,0.68221,0.68221,171499995.0
2006-08-02 16:28:00,0.68224,0.68231,0.68224,0.68229,38200001.0
2006-08-02 16:29:00,0.68228,0.68228,0.68219,0.68225,158899997.0
2006-08-02 16:30:00,0.68224,0.68226,0.68215,0.68223,252000000.0
2006-08-02 16:31:00,0.68219,0.68222,0.68215,0.68222,128700003.0
2006-08-02 16:32:00,0.68223,0.68223,0.68219,0.68219,162600000.0
2006-08-02 16:33:00,0.68226,0.68226,0.68219,0.68222,177199999.0
2006-08-02 16:34:00,0.68225,0.68233,0.68219,0.68225,230400001.0
2006-08-02 16:35:00,0.68227,0.6823,0.68224,0.68227,150299998.0
2006-08-02 16:36:00,0.68223,0.6823,0.68222,0.68227,136700001.0
2006-08-02 16:37:00,0.68233,0.68237,0.68229,0.68232,69400000.0
2006-08-02 16:38:00,0.68236,0.68239,0.68229,0.68232,89900000.0
2006-08-02 16:39:00,0.68233,0.68239,0.68224,0.68224,120299999.0
2006-08-02 16:40:00,0.68219,0.68225,0.68219,0.68225,75900001.0
2006-08-02 16:41:00,0.68224,0.68225,0.68217,0.68217,165900000.0
2006-08-02 16:42:00,0.68217,0.68229,0.68217,0.68225,176700001.0
2006-08-02 16:43:00,0.68219,0.68221,0.68212,0.68213,129200002.0
2006-08-02 16:44:00,0.68206,0.6821,0.68198,0.68198,87200000.0
2006-08-02 16:45:00,0.68193,0.68203,0.68193,0.68203,71599998.0
2006-08-02 16:46:00,0.68203,0.68206,0.68199,0.68201,204799996.0
2006-08-02 16:47:00,0.68201,0.68211,0.68201,0.68207,52600000.0
2006-08-02 16:48:00,0.68209,0.68212,0.68199,0.68199,203699999.0
2006-08-02 16:49:00,0.68198,0.68204,0.68193,0.68197,137800000.0
2006-08-02 16:50:00,0.68199,0.68209,0.68199,0.68202,96900003.0
2006-08-02 16:51:00,0.68203,0.68203,0.682,0.682,10300000.0
2006-08-02 16:52:00,0.68202,0.68205,0.68199,0.682,75200003.0
2006-08-02 16:53:00,0.68202,0.68203,0.68196,0.68197,172399997.0
2006-08-02 16:54:00,0.68192,0.68192,0.68185,0.68185,135199999.0
2006-08-02 16:55:00,0.68188,0.68191,0.68183,0.6819,104600001.0
2006-08-02 16:56:00,0.68185,0.68192,0.68185,0.68187,46100000.0
2006-08-02 16:57:00,0.68191,0.68193,0.68185,0.68192,61500001.0
2006-08-02 16:58:00,0.6819,0.68191,0.68187,0.68187,134699999.0
2006-08-02 16:59:00,0.68181,0.68184,0.68175,0.68179,143200001.0
2006-08-02 17:00:00,0.68184,0.68199,0.6818,0.68199,199200003.0
2006-08-02 17:01:00,0.68198,0.68201,0.68196,0.68196,190699997.0
2006-08-02 17:02:00,0.68198,0.68203,0.68198,0.682,201300006.0
2006-08-02 17:03:00,0.68199,0.68202,0.68192,0.68192,80600000.0
2006-08-02 17:04:00,0.68198,0.6821,0.68198,0.68206,89999998.0
2006-08-02 17:05:00,0.68208,0.68215,0.68206,0.68215,140899998.0
2006-08-02 17:06:00,0.68205,0.68205,0.68194,0.68204,116399999.0
2006-08-02 17:07:00,0.68197,0.68202,0.68191,0.68199,166100000.0
2006-08-02 17:08:00,0.682,0.68202,0.68191,0.68199,136999999.0
2006-08-02 17:09:00,0.68195,0.68206,0.68192,0.68192,166699997.0
2006-08-02 17:10:00,0.68196,0.68198,0.68188,0.68196,145499999.0
2006-08-02 17:11:00,0.68197,0.68208,0.68197,0.68207,158000003.0
2006-08-02 17:12:00,0.68201,0.68203,0.68193,0.68203,95400000.0
2006-08-02 17:13:00,0.68206,0.68209,0.6819,0.6819,188100001.0
2006-08-02 17:14:00,0.68189,0.68206,0.68188,0.68206,92700001.0
2006-08-02 17:15:00,0.68207,0.68207,0.68197,0.68198,112100000.0
2006-08-02 17:16:00,0.68199,0.68212,0.68195,0.68207,219300002.0
2006-08-02 17:17:00,0.68202,0.68207,0.682,0.68202,131700003.0
2006-08-02 17:18:00,0.68203,0.68206,0.68199,0.682,193000002.0
2006-08-02 17:19:00,0.682,0.68202,0.68195,0.68199,116399999.0
2006-08-02 17:20:00,0.68205,0.68205,0.68199,0.68201,98000002.0
2006-08-02 17:21:00,0.68206,0.68208,0.68201,0.68201,122900001.0
2006-08-02 17:22:00,0.68198,0.68201,0.68191,0.68194,234099994.0
2006-08-02 17:23:00,0.68195,0.682,0.68193,0.68194,106799998.0
2006-08-02 17:24:00,0.68198,0.68202,0.68189,0.6819,120000001.0
2006-08-02 17:25:00,0.68179,0.68179,0.68165,0.68165,146099997.0
2006-08-02 17:26:00,0.6816,0.6817,0.68157,0.68163,53299999.0
2006-08-02 17:27:00,0.68164,0.68178,0.68164,0.68175,92700000.0
2006-08-02 17:28:00,0.68176,0.68176,0.68172,0.68172,73899999.0
2006-08-02 17:29:00,0.6817,0.68171,0.68155,0.68155,256300006.0
2006-08-02 17:30:00,0.68158,0.68162,0.68153,0.68153,234000000.0
2006-08-02 17:31:00,0.6816,0.68165,0.68154,0.68158,134200000.0
2006-08-02 17:32:00,0.68157,0.68168,0.68157,0.68165,277399994.0
2006-08-02 17:33:00,0.6817,0.68172,0.68162,0.68165,147700001.0
2006-08-02 17:34:00,0.68157,0.68163,0.68154,0.68154,135000003.0
2006-08-02 17:35:00,0.68153,0.68153,0.68146,0.6815,226699996.0
2006-08-02 17:36:00,0.68148,0.68152,0.68147,0.68148,233099997.0
2006-08-02 17:37:00,0.6815,0.68155,0.68148,0.68148,102999999.0
2006-08-02 17:38:00,0.68146,0.68154,0.68143,0.68146,144599999.0
2006-08-02 17:39:00,0.6814,0.6814,0.68127,0.6813,130200001.0
2006-08-02 17:40:00,0.68126,0.68132,0.68124,0.68132,94800001.0
2006-08-02 17:41:00,0.68134,0.68143,0.68133,0.68143,139499996.0
2006-08-02 17:42:00,0.68139,0.68142,0.68139,0.68139,115099998.0
2006-08-02 17:43:00,0.68147,0.68149,0.6814,0.6814,64400001.0
2006-08-02 17:44:00,0.68141,0.68145,0.68126,0.68138,280899999.0
2006-08-02 17:45:00,0.68133,0.68133,0.68123,0.68128,131499999.0
2006-08-02 17:46:00,0.68132,0.68135,0.68126,0.68126,103399999.0
2006-08-02 17:47:00,0.68129,0.68132,0.68126,0.68126,91400001.0
2006-08-02 17:48:00,0.68131,0.68134,0.68131,0.68134,2800000.0
2006-08-02 17:49:00,0.68136,0.68141,0.68132,0.68139,59000001.0
2006-08-02 17:50:00,0.68133,0.68133,0.68126,0.68132,33500001.0
2006-08-02 17:51:00,0.68134,0.68141,0.68134,0.68137,43500001.0
2006-08-02 17:52:00,0.68138,0.68138,0.68137,0.68137,34300001.0
2006-08-02 17:53:00,0.68135,0.68142,0.68134,0.68134,35000000.0
2006-08-02 17:54:00,0.68133,0.68138,0.68127,0.68138,234000000.0
2006-08-02 17:55:00,0.68134,0.68139,0.68127,0.68139,155700003.0
2006-08-02 17:56:00,0.6814,0.6814,0.68137,0.68139,83100002.0
2006-08-02 17:57:00,0.68137,0.6814,0.68132,0.68132,85900000.0
2006-08-02 17:58:00,0.68132,0.68137,0.68132,0.68137,124600001.0
2006-08-02 17:59:00,0.68139,0.68139,0.68133,0.68133,273099998.0
2006-08-02 18:00:00,0.68133,0.68141,0.68132,0.68137,41100000.0
2006-08-02 18:01:00,0.68139,0.68143,0.68137,0.6814,1186300006.0
2006-08-02 18:02:00,0.68136,0.68139,0.68129,0.6813,1429599995.0
2006-08-02 18:03:00,0.68131,0.68142,0.68131,0.68135,1799800002.0
2006-08-02 18:04:00,0.68133,0.68138,0.6813,0.68138,795400001.0
2006-08-02 18:05:00,0.68133,0.68139,0.68131,0.68133,1281599996.0
2006-08-02 18:06:00,0.68135,0.68144,0.68134,0.68134,1706699991.0
2006-08-02 18:07:00,0.68135,0.68137,0.6813,0.6813,1983600004.0
2006-08-02 18:08:00,0.6813,0.6813,0.6812,0.6813,1008800006.0
2006-08-02 18:09:00,0.68127,0.68131,0.68123,0.68128,1008800006.0
2006-08-02 18:10:00,0.68125,0.68131,0.6812,0.6812,1069599991.0
2006-08-02 18:11:00,0.6812,0.68136,0.6812,0.6813,1198099995.0
2006-08-02 18:12:00,0.68125,0.68133,0.68123,0.68124,760800001.0
2006-08-02 18:13:00,0.68127,0.68133,0.68124,0.6813,1190099992.0
2006-08-02 18:14:00,0.68135,0.6814,0.68129,0.68135,1417600007.0
2006-08-02 18:15:00,0.68132,0.68137,0.68127,0.68128,1972400003.0
2006-08-02 18:16:00,0.6813,0.68133,0.68125,0.6813,1254900011.0
2006-08-02 18:17:00,0.6813,0.68133,0.68124,0.68127,749599999.0
2006-08-02 18:18:00,0.68128,0.68132,0.68126,0.68126,764200000.0
2006-08-02 18:19:00,0.68122,0.68134,0.68122,0.68128,694200006.0
2006-08-02 18:20:00,0.68125,0.68128,0.68121,0.68125,640499998.0
2006-08-02 18:21:00,0.68122,0.68129,0.68119,0.68129,1029400009.0
2006-08-02 18:22:00,0.68133,0.68133,0.68127,0.6813,962199992.0
2006-08-02 18:23:00,0.6813,0.68135,0.68126,0.6813,1440300008.0
2006-08-02 18:24:00,0.68118,0.6813,0.68112,0.68113,1082999988.0
2006-08-02 18:25:00,0.68112,0.68114,0.68106,0.68107,990699996.0
2006-08-02 18:26:00,0.68109,0.68125,0.68104,0.68111,859800004.0
2006-08-02 18:27:00,0.6811,0.68116,0.68106,0.68113,761099999.0
2006-08-02 18:28:00,0.68111,0.68116,0.68106,0.68116,562599999.0
2006-08-02 18:29:00,0.68115,0.68117,0.68108,0.68115,973900006.0
2006-08-02 18:30:00,0.68117,0.68129,0.68117,0.68128,567799997.0
2006-08-02 18:31:00,0.68125,0.68127,0.68118,0.68118,388599996.0
2006-08-02 18:32:00,0.6812,0.68132,0.68115,0.68122,699299998.0
2006-08-02 18:33:00,0.68126,0.68134,0.68115,0.68122,844699999.0
2006-08-02 18:34:00,0.68116,0.68119,0.6811,0.68117,1286600000.0
2006-08-02 18:35:00,0.6812,0.68125,0.68118,0.68118,439999999.0
2006-08-02 18:36:00,0.68114,0.68122,0.68113,0.6812,249700000.0
2006-08-02 18:37:00,0.68119,0.68128,0.68117,0.68128,306000001.0
2006-08-02 18:38:00,0.68128,0.68133,0.68127,0.68127,370299998.0
2006-08-02 18:39:00,0.68132,0.68135,0.68131,0.68132,523399991.0
2006-08-02 18:40:00,0.68137,0.68142,0.68137,0.68137,433099998.0
2006-08-02 18:41:00,0.68137,0.68142,0.68132,0.68138,484800002.0
2006-08-02 18:42:00,0.68138,0.68142,0.68135,0.6814,429899991.0
2006-08-02 18:43:00,0.68137,0.6814,0.68135,0.68138,451400002.0
2006-08-02 18:44:00,0.68139,0.68141,0.68131,0.68137,513600001.0
2006-08-02 18:45:00,0.68136,0.68138,0.68125,0.68125,459999997.0
2006-08-02 18:46:00,0.6813,0.68135,0.68128,0.68128,258999999.0
2006-08-02 18:47:00,0.68132,0.68132,0.68128,0.6813,145299999.0
2006-08-02 18:48:00,0.68128,0.68138,0.68127,0.68138,405500001.0
2006-08-02 18:49:00,0.68136,0.68144,0.68136,0.6814,143600002.0
2006-08-02 18:50:00,0.68138,0.68146,0.68138,0.68146,160799996.0
2006-08-02 18:51:00,0.68148,0.68148,0.68138,0.68144,363799999.0
2006-08-02 18:52:00,0.68146,0.68146,0.68139,0.68144,410300008.0
2006-08-02 18:53:00,0.68144,0.68144,0.68133,0.68136,721499998.0
2006-08-02 18:54:00,0.68143,0.68148,0.68138,0.68148,259900001.0
2006-08-02 18:55:00,0.68146,0.68148,0.68138,0.68138,678300000.0
2006-08-02 18:56:00,0.68138,0.68146,0.68137,0.68138,371599994.0
2006-08-02 18:57:00,0.68143,0.68156,0.68143,0.68151,270500004.0
2006-08-02 18:58:00,0.6815,0.68158,0.68141,0.68143,1046400000.0
2006-08-02 18:59:00,0.68141,0.68156,0.68141,0.68149,965199995.0
2006-08-02 19:00:00,0.6815,0.68156,0.68148,0.68155,545999997.0
2006-08-02 19:01:00,0.68154,0.68156,0.68153,0.68156,151400000.0
2006-08-02 19:02:00,0.68156,0.68159,0.68152,0.68159,390800006.0
2006-08-02 19:03:00,0.68158,0.68163,0.6815,0.68152,458199996.0
2006-08-02 19:04:00,0.68155,0.68161,0.68152,0.68152,302099996.0
2006-08-02 19:05:00,0.6815,0.68156,0.68147,0.68152,399899997.0
2006-08-02 19:06:00,0.68147,0.68159,0.68146,0.68147,650400003.0
2006-08-02 19:07:00,0.68152,0.68152,0.68145,0.68147,369899998.0
2006-08-02 19:08:00,0.6815,0.6815,0.6814,0.6814,1012899997.0
2006-08-02 19:09:00,0.6814,0.68153,0.68138,0.68153,833499995.0
2006-08-02 19:10:00,0.68152,0.68152,0.68141,0.68145,480400002.0
2006-08-02 19:11:00,0.68142,0.6815,0.6814,0.6815,127399997.0
2006-08-02 19:12:00,0.68149,0.68151,0.68145,0.68145,219499998.0
2006-08-02 19:13:00,0.68145,0.68154,0.68144,0.68144,326999999.0
2006-08-02 19:14:00,0.68143,0.68147,0.68139,0.68143,317099999.0
2006-08-02 19:15:00,0.68141,0.68145,0.68134,0.68137,637300000.0
2006-08-02 19:16:00,0.6814,0.6814,0.6814,0.6814,222900000.0
2006-08-02 19:17:00,0.68142,0.68144,0.68141,0.68144,487000002.0
2006-08-02 19:18:00,0.68143,0.68149,0.68143,0.68147,256099998.0
2006-08-02 19:19:00,0.68145,0.68148,0.68142,0.68145,478900000.0
2006-08-02 19:20:00,0.68142,0.68145,0.68142,0.68142,310800002.0
2006-08-02 19:21:00,0.68142,0.68148,0.68142,0.68148,178799998.0
2006-08-02 19:22:00,0.6815,0.68152,0.68148,0.6815,395400005.0
2006-08-02 19:23:00,0.68147,0.68152,0.68145,0.6815,294200001.0
2006-08-02 19:24:00,0.68149,0.68151,0.68145,0.68151,202299998.0
2006-08-02 19:25:00,0.68152,0.68157,0.68146,0.68157,138300001.0
2006-08-02 19:26:00,0.68156,0.68156,0.68147,0.68147,531400010.0
2006-08-02 19:27:00,0.68149,0.68161,0.68149,0.68158,743999995.0
2006-08-02 19:28:00,0.68157,0.68163,0.68155,0.68163,355100002.0
2006-08-02 19:29:00,0.6816,0.6816,0.68155,0.6816,640900004.0
2006-08-02 19:30:00,0.68157,0.68158,0.6815,0.68157,541600000.0
2006-08-02 19:31:00,0.68157,0.68162,0.68155,0.6816,803099990.0
2006-08-02 19:32:00,0.68161,0.68161,0.68154,0.68161,444899997.0
2006-08-02 19:33:00,0.68158,0.68162,0.68154,0.68158,234999997.0
2006-08-02 19:34:00,0.68158,0.68163,0.68151,0.68155,390400001.0
2006-08-02 19:35:00,0.68155,0.68163,0.68155,0.68163,543599996.0
2006-08-02 19:36:00,0.68166,0.68166,0.68156,0.6816,510200000.0
2006-08-02 19:37:00,0.6816,0.68162,0.68156,0.6816,323199998.0
2006-08-02 19:38:00,0.68162,0.68169,0.68162,0.68163,230700001.0
2006-08-02 19:39:00,0.68164,0.68169,0.68158,0.68165,805099991.0
2006-08-02 19:40:00,0.68162,0.68168,0.68162,0.68162,741700005.0
2006-08-02 19:41:00,0.68162,0.68165,0.68158,0.68163,637600003.0
2006-08-02 19:42:00,0.68163,0.68165,0.6816,0.68165,340400002.0
2006-08-02 19:43:00,0.68164,0.68164,0.68161,0.68161,151499999.0
2006-08-02 19:44:00,0.68161,0.68165,0.68159,0.68159,377600002.0
2006-08-02 19:45:00,0.6816,0.6816,0.68155,0.68157,311000000.0
2006-08-02 19:46:00,0.68161,0.68165,0.68161,0.68161,212600000.0
2006-08-02 19:47:00,0.68162,0.68168,0.68162,0.68168,52600000.0
2006-08-02 19:48:00,0.68167,0.68167,0.68165,0.68166,141299997.0
2006-08-02 19:49:00,0.68162,0.68166,0.68159,0.68165,294300004.0
2006-08-02 19:50:00,0.68165,0.6817,0.68165,0.68168,482500005.0
2006-08-02 19:51:00,0.6817,0.68172,0.68165,0.6817,314599997.0
2006-08-02 19:52:00,0.6817,0.68173,0.68165,0.68173,351100003.0
2006-08-02 19:53:00,0.68175,0.68178,0.68175,0.68175,118100000.0
2006-08-02 19:54:00,0.68173,0.68174,0.68167,0.68174,230999998.0
2006-08-02 19:55:00,0.68178,0.68178,0.68175,0.68175,128300002.0
2006-08-02 19:56:00,0.68175,0.68175,0.6817,0.6817,115000001.0
2006-08-02 19:57:00,0.68168,0.68168,0.68161,0.68163,519200003.0
2006-08-02 19:58:00,0.68164,0.6817,0.68161,0.68167,196500000.0
2006-08-02 19:59:00,0.68167,0.6817,0.68167,0.68167,387600003.0
2006-08-02 20:00:00,0.68173,0.68173,0.68165,0.6817,150199996.0
2006-08-02 20:01:00,0.68172,0.68177,0.68172,0.68177,370799998.0
2006-08-02 20:02:00,0.68176,0.68176,0.68171,0.68171,242200002.0
2006-08-02 20:03:00,0.68175,0.68178,0.6817,0.68172,213500000.0
2006-08-02 20:04:00,0.6817,0.68174,0.6817,0.6817,149499999.0
2006-08-02 20:05:00,0.6817,0.6817,0.68168,0.6817,97900001.0
2006-08-02 20:06:00,0.68167,0.68168,0.68165,0.68166,151500000.0
2006-08-02 20:07:00,0.68164,0.68168,0.68164,0.68165,137100000.0
2006-08-02 20:08:00,0.68166,0.6817,0.68164,0.6817,672899996.0
2006-08-02 20:09:00,0.68166,0.68168,0.6816,0.68162,176600002.0
2006-08-02 20:10:00,0.68159,0.68163,0.68155,0.68163,111400000.0
2006-08-02 20:11:00,0.68163,0.68165,0.6816,0.68161,319400000.0
2006-08-02 20:12:00,0.68159,0.68159,0.68147,0.68152,985799984.0
2006-08-02 20:13:00,0.68148,0.68154,0.68145,0.68152,329899998.0
2006-08-02 20:14:00,0.68156,0.68158,0.68153,0.68153,463700007.0
2006-08-02 20:15:00,0.68154,0.68154,0.68146,0.68147,834799997.0
2006-08-02 20:16:00,0.68147,0.68147,0.68143,0.68143,353600002.0
2006-08-02 20:17:00,0.68143,0.68148,0.68141,0.68144,52500000.0
2006-08-02 20:18:00,0.68145,0.68149,0.68142,0.68142,445099997.0
2006-08-02 20:19:00,0.68143,0.68145,0.6814,0.6814,386599999.0
2006-08-02 20:20:00,0.68144,0.68148,0.68142,0.68148,565599994.0
2006-08-02 20:21:00,0.68147,0.6815,0.68147,0.6815,94400002.0
2006-08-02 20:22:00,0.68147,0.68148,0.68143,0.68146,166000005.0
2006-08-02 20:23:00,0.68145,0.68153,0.68145,0.68145,660300000.0
2006-08-02 20:24:00,0.6814,0.68145,0.6814,0.6814,425599999.0
2006-08-02 20:25:00,0.6814,0.68149,0.6814,0.68143,403200001.0
2006-08-02 20:26:00,0.68143,0.68146,0.68136,0.68144,784499997.0
2006-08-02 20:27:00,0.68141,0.68146,0.68137,0.68137,573500003.0
2006-08-02 20:28:00,0.68139,0.68142,0.68136,0.6814,498399998.0
2006-08-02 20:29:00,0.68139,0.68143,0.68132,0.68133,593399999.0
2006-08-02 20:30:00,0.68133,0.68141,0.68131,0.68139,1856900004.0
2006-08-02 20:31:00,0.6814,0.68142,0.68132,0.68135,997800005.0
2006-08-02 20:32:00,0.68138,0.68142,0.68135,0.6814,1608899987.0
2006-08-02 20:33:00,0.6814,0.68142,0.6814,0.6814,361100001.0
2006-08-02 20:34:00,0.68138,0.6814,0.68137,0.68137,370300005.0
2006-08-02 20:35:00,0.6814,0.6814,0.68133,0.68136,309400007.0
2006-08-02 20:36:00,0.68136,0.68138,0.68134,0.68137,288200000.0
2006-08-02 20:37:00,0.68137,0.68144,0.68134,0.68138,660200005.0
2006-08-02 20:38:00,0.68136,0.68146,0.68135,0.68135,824900000.0
2006-08-02 20:39:00,0.68136,0.68142,0.68134,0.68135,349700003.0
2006-08-02 20:40:00,0.68141,0.68148,0.68138,0.68143,444400003.0
2006-08-02 20:41:00,0.68145,0.68153,0.68143,0.68151,343699997.0
2006-08-02 20:42:00,0.68152,0.68154,0.68152,0.68152,158800004.0
2006-08-02 20:43:00,0.68147,0.68148,0.6814,0.6814,531099999.0
2006-08-02 20:44:00,0.68145,0.68145,0.6814,0.68142,985799997.0
2006-08-02 20:45:00,0.68143,0.68143,0.68136,0.68137,372600000.0
2006-08-02 20:46:00,0.68144,0.68148,0.68142,0.68147,260300000.0
2006-08-02 20:47:00,0.68148,0.68151,0.68141,0.68142,868700003.0
2006-08-02 20:48:00,0.68139,0.68148,0.68135,0.68136,774900006.0
2006-08-02 20:49:00,0.68137,0.68144,0.68136,0.68144,391000000.0
2006-08-02 20:50:00,0.68144,0.68144,0.68134,0.68138,1512800005.0
2006-08-02 20:51:00,0.68136,0.68136,0.68129,0.68132,396199997.0
2006-08-02 20:52:00,0.68135,0.68138,0.6813,0.68132,636900004.0
2006-08-02 20:53:00,0.68136,0.68142,0.68134,0.68137,1028199996.0
2006-08-02 20:54:00,0.68141,0.68145,0.68134,0.68145,583300003.0
2006-08-02 20:55:00,0.68144,0.68144,0.68137,0.68143,441100003.0
2006-08-02 20:56:00,0.68143,0.68151,0.68139,0.68145,1211500007.0
2006-08-02 20:57:00,0.68142,0.68151,0.68141,0.68141,1339700000.0
2006-08-02 20:58:00,0.6814,0.68148,0.6814,0.68145,566999994.0
2006-08-02 20:59:00,0.68145,0.68152,0.68143,0.68145,1473399996.0
2006-08-02 21:00:00,0.68148,0.68153,0.68146,0.68148,1783199997.0
2006-08-02 21:01:00,0.68152,0.68159,0.68148,0.68151,1260599999.0
2006-08-02 21:02:00,0.68151,0.68154,0.68143,0.68149,546400006.0
2006-08-02 21:03:00,0.68146,0.68153,0.68142,0.68143,646400000.0
2006-08-02 21:04:00,0.68143,0.68147,0.68142,0.68142,374000005.0
2006-08-02 21:05:00,0.6814,0.68145,0.68138,0.68143,659000008.0
2006-08-02 21:06:00,0.68141,0.68147,0.68139,0.68145,688000005.0
2006-08-02 21:07:00,0.68144,0.68151,0.68143,0.68145,195000003.0
2006-08-02 21:08:00,0.68143,0.68151,0.68143,0.68143,262699993.0
2006-08-02 21:09:00,0.68151,0.68158,0.68149,0.68158,381799994.0
2006-08-02 21:10:00,0.68161,0.68163,0.68151,0.68151,208800002.0
2006-08-02 21:11:00,0.6815,0.6815,0.6815,0.6815,200900003.0
2006-08-02 21:12:00,0.68147,0.6815,0.68147,0.6815,83700001.0
2006-08-02 21:13:00,0.68149,0.68149,0.68142,0.68142,429699999.0
2006-08-02 21:14:00,0.68146,0.68151,0.68144,0.68148,673300000.0
2006-08-02 21:15:00,0.68147,0.68148,0.68139,0.68148,294000001.0
2006-08-02 21:16:00,0.68148,0.68149,0.68145,0.68148,399000009.0
2006-08-02 21:17:00,0.68145,0.68151,0.68141,0.68145,190799998.0
2006-08-02 21:18:00,0.68142,0.68146,0.68138,0.6814,131800001.0
2006-08-02 21:19:00,0.68137,0.68137,0.6813,0.6813,497499999.0
2006-08-02 21:20:00,0.68135,0.68135,0.6813,0.68132,1070900001.0
2006-08-02 21:21:00,0.68132,0.68139,0.68132,0.68133,392499999.0
2006-08-02 21:22:00,0.68135,0.68141,0.68133,0.68141,682700003.0
2006-08-02 21:23:00,0.6814,0.6814,0.68137,0.68137,67000002.0
2006-08-02 21:24:00,0.6814,0.6814,0.68135,0.68135,120099998.0
2006-08-02 21:25:00,0.68136,0.68139,0.68131,0.68132,256199995.0
2006-08-02 21:26:00,0.68131,0.68131,0.68121,0.68122,174899999.0
2006-08-02 21:27:00,0.68124,0.68124,0.68116,0.6812,195400000.0
2006-08-02 21:28:00,0.6812,0.68122,0.68115,0.68118,186299999.0
2006-08-02 21:29:00,0.68118,0.68119,0.68115,0.68119,56400000.0
2006-08-02 21:30:00,0.68118,0.68121,0.68112,0.68121,122400001.0
2006-08-02 21:31:00,0.68121,0.68121,0.68114,0.68115,174700000.0
2006-08-02 21:32:00,0.68113,0.68118,0.68112,0.68115,663599997.0
2006-08-02 21:33:00,0.68114,0.68115,0.68108,0.6811,475400002.0
2006-08-02 21:34:00,0.68111,0.68114,0.68108,0.68108,451999998.0
2006-08-02 21:35:00,0.68111,0.68114,0.68108,0.68113,246900002.0
2006-08-02 21:36:00,0.68115,0.68118,0.68111,0.68111,86199999.0
2006-08-02 21:37:00,0.68115,0.6812,0.68114,0.68115,238400000.0
2006-08-02 21:38:00,0.68114,0.68119,0.68112,0.68115,234399998.0
2006-08-02 21:39:00,0.68112,0.68122,0.68112,0.68122,164299998.0
2006-08-02 21:40:00,0.68117,0.68123,0.68116,0.68117,197700002.0
2006-08-02 21:41:00,0.68118,0.6812,0.68113,0.6812,119500000.0
2006-08-02 21:42:00,0.68114,0.68114,0.68109,0.68114,196999999.0
2006-08-02 21:43:00,0.68112,0.68122,0.68112,0.68114,417500005.0
2006-08-02 21:44:00,0.68113,0.68123,0.68113,0.68119,586800003.0
2006-08-02 21:45:00,0.68122,0.68122,0.68121,0.68121,91800000.0
2006-08-02 21:46:00,0.6812,0.6812,0.68116,0.68116,564899999.0
2006-08-02 21:47:00,0.68116,0.68125,0.68116,0.6812,337999996.0
2006-08-02 21:48:00,0.68118,0.68121,0.68112,0.68118,174400000.0
2006-08-02 21:49:00,0.68119,0.68122,0.68112,0.68115,227899995.0
2006-08-02 21:50:00,0.68112,0.68114,0.68107,0.68111,58400000.0
2006-08-02 21:51:00,0.6811,0.68111,0.68103,0.68103,445400006.0
2006-08-02 21:52:00,0.68102,0.6811,0.68102,0.68107,171099999.0
2006-08-02 21:53:00,0.68114,0.68114,0.68111,0.68111,85600002.0
2006-08-02 21:54:00,0.68112,0.68115,0.68108,0.68112,275099998.0
2006-08-02 21:55:00,0.68114,0.68122,0.68114,0.68118,206899996.0
2006-08-02 21:56:00,0.6812,0.68126,0.6812,0.6812,217199997.0
2006-08-02 21:57:00,0.68121,0.68122,0.68114,0.68118,220099998.0
2006-08-02 21:58:00,0.6812,0.68126,0.6812,0.68126,116000000.0
2006-08-02 21:59:00,0.68126,0.68134,0.68122,0.68128,410800008.0
2006-08-02 22:00:00,0.68126,0.68128,0.68124,0.68128,226999997.0
2006-08-02 22:01:00,0.68131,0.68136,0.68127,0.68127,202000001.0
2006-08-02 22:02:00,0.68126,0.6813,0.68121,0.68121,288500003.0
2006-08-02 22:03:00,0.68121,0.68127,0.6812,0.68127,429699995.0
2006-08-02 22:04:00,0.68127,0.68132,0.68121,0.68127,295199994.0
2006-08-02 22:05:00,0.68125,0.68129,0.6812,0.6812,188399999.0
2006-08-02 22:06:00,0.68119,0.6812,0.68115,0.68118,263500002.0
2006-08-02 22:07:00,0.68118,0.68127,0.68118,0.68119,178700001.0
2006-08-02 22:08:00,0.68113,0.68119,0.68113,0.68115,314999992.0
2006-08-02 22:09:00,0.68117,0.68117,0.68116,0.68116,159799997.0
2006-08-02 22:10:00,0.6811,0.68122,0.68108,0.6812,125800001.0
2006-08-02 22:11:00,0.68124,0.68124,0.68117,0.68117,164000005.0
2006-08-02 22:12:00,0.68118,0.68119,0.68114,0.68118,493700000.0
2006-08-02 22:13:00,0.68119,0.68124,0.68119,0.68122,41900000.0
2006-08-02 22:14:00,0.68121,0.68129,0.68121,0.68121,196800000.0
2006-08-02 22:15:00,0.68122,0.68123,0.68112,0.68117,722299996.0
2006-08-02 22:16:00,0.68117,0.68121,0.68111,0.68117,512299999.0
2006-08-02 22:17:00,0.68119,0.68121,0.68115,0.68118,87799999.0
2006-08-02 22:18:00,0.68124,0.68132,0.68124,0.68132,159200005.0
2006-08-02 22:19:00,0.68128,0.68128,0.68118,0.68118,150699999.0
2006-08-02 22:20:00,0.68119,0.6812,0.68112,0.68118,284999998.0
2006-08-02 22:21:00,0.68116,0.68117,0.68107,0.6811,392699999.0
2006-08-02 22:22:00,0.68107,0.6811,0.68105,0.68105,292399995.0
2006-08-02 22:23:00,0.68104,0.68121,0.68104,0.6811,583500000.0
2006-08-02 22:24:00,0.68115,0.68118,0.68111,0.68114,318099998.0
2006-08-02 22:25:00,0.68109,0.68116,0.68107,0.68115,159700001.0
2006-08-02 22:26:00,0.68112,0.68116,0.68109,0.68115,388600001.0
2006-08-02 22:27:00,0.68118,0.68123,0.6811,0.68112,305100000.0
2006-08-02 22:28:00,0.68115,0.6812,0.68115,0.68118,98300000.0
2006-08-02 22:29:00,0.68125,0.68125,0.6812,0.6812,410000000.0
2006-08-02 22:30:00,0.68121,0.68121,0.68117,0.68119,77300001.0
2006-08-02 22:31:00,0.6812,0.6812,0.68114,0.68115,78600001.0
2006-08-02 22:32:00,0.6812,0.68126,0.6812,0.6812,339400000.0
2006-08-02 22:33:00,0.68121,0.68124,0.6812,0.68123,219600001.0
2006-08-02 22:34:00,0.68121,0.68121,0.68115,0.68119,449599998.0
2006-08-02 22:35:00,0.6812,0.6812,0.68114,0.6812,171600003.0
2006-08-02 22:36:00,0.6812,0.68125,0.6812,0.68121,98300003.0
2006-08-02 22:37:00,0.6812,0.6812,0.68112,0.68115,308599998.0
2006-08-02 22:38:00,0.68121,0.68122,0.68112,0.68118,83700001.0
2006-08-02 22:39:00,0.68118,0.68123,0.68117,0.68118,280300003.0
2006-08-02 22:40:00,0.68117,0.6812,0.68115,0.6812,369699997.0
2006-08-02 22:41:00,0.6812,0.68124,0.6812,0.68122,186500001.0
2006-08-02 22:42:00,0.68113,0.68119,0.68111,0.68111,256599996.0
2006-08-02 22:43:00,0.68111,0.68119,0.6811,0.68112,203699997.0
2006-08-02 22:44:00,0.68117,0.68119,0.68116,0.68116,150299996.0
2006-08-02 22:45:00,0.6812,0.6812,0.68117,0.68117,155200002.0
2006-08-02 22:46:00,0.68116,0.68121,0.68116,0.68119,53400001.0
2006-08-02 22:47:00,0.68123,0.68123,0.68115,0.68115,190199998.0
2006-08-02 22:48:00,0.68115,0.68122,0.68113,0.68113,244600000.0
2006-08-02 22:49:00,0.68123,0.68123,0.68115,0.68115,146800003.0
2006-08-02 22:50:00,0.6812,0.68122,0.68117,0.68117,100700000.0
2006-08-02 22:51:00,0.68117,0.68117,0.68113,0.68117,141599995.0
2006-08-02 22:52:00,0.68119,0.68119,0.68112,0.68112,104600002.0
2006-08-02 22:53:00,0.6811,0.68117,0.68107,0.6811,132300002.0
2006-08-02 22:54:00,0.68119,0.68125,0.6811,0.6811,89300003.0
2006-08-02 22:55:00,0.68107,0.68109,0.68105,0.68109,199000000.0
2006-08-02 22:56:00,0.68108,0.68108,0.68102,0.68107,106100002.0
2006-08-02 22:57:00,0.68107,0.6812,0.68107,0.6812,131800000.0
2006-08-02 22:58:00,0.68122,0.68125,0.68114,0.68116,395300000.0
2006-08-02 22:59:00,0.68118,0.68127,0.68108,0.68108,235400004.0
2006-08-02 23:00:00,0.68095,0.68128,0.68095,0.68122,242499996.0
2006-08-02 23:01:00,0.68088,0.68133,0.68088,0.68124,221100000.0
2006-08-02 23:02:00,0.68117,0.68127,0.68096,0.68099,172799995.0
2006-08-02 23:03:00,0.6812,0.68122,0.68098,0.68109,189299997.0
2006-08-02 23:04:00,0.681,0.68129,0.68094,0.68106,165499998.0
2006-08-02 23:05:00,0.68105,0.6812,0.68097,0.68109,231000001.0
2006-08-02 23:06:00,0.68103,0.68127,0.68099,0.68126,219599999.0
2006-08-02 23:07:00,0.68119,0.6813,0.68093,0.68093,99999998.0
2006-08-02 23:08:00,0.68095,0.68127,0.68095,0.68112,81200002.0
2006-08-02 23:09:00,0.68115,0.68126,0.68097,0.68121,177600004.0
2006-08-02 23:10:00,0.68106,0.68124,0.68097,0.68117,195499999.0
2006-08-02 23:11:00,0.68093,0.68121,0.68081,0.68086,170000001.0
2006-08-02 23:12:00,0.68105,0.68121,0.68099,0.68121,108600001.0
2006-08-02 23:13:00,0.68102,0.68115,0.68089,0.68115,142600003.0
2006-08-02 23:14:00,0.68096,0.68118,0.68088,0.68105,146499999.0
2006-08-02 23:15:00,0.68108,0.68119,0.68105,0.68111,126100001.0
2006-08-02 23:16:00,0.68112,0.6812,0.68096,0.68096,133299998.0
2006-08-02 23:17:00,0.68098,0.68111,0.68089,0.68111,144099998.0
2006-08-02 23:18:00,0.6812,0.68121,0.68086,0.68098,206599996.0
2006-08-02 23:19:00,0.6809,0.68115,0.68086,0.68097,110100000.0
2006-08-02 23:20:00,0.68096,0.68108,0.68089,0.68101,111600001.0
2006-08-02 23:21:00,0.68085,0.68102,0.68085,0.68086,281500000.0
2006-08-02 23:22:00,0.6812,0.6812,0.68088,0.68103,230899995.0
2006-08-02 23:23:00,0.6809,0.68121,0.68085,0.68088,226100005.0
2006-08-02 23:24:00,0.68104,0.68113,0.68089,0.68092,158900001.0
2006-08-02 23:25:00,0.68101,0.68122,0.68088,0.68105,165299998.0
2006-08-02 23:26:00,0.68097,0.68121,0.68093,0.68111,61200000.0
2006-08-02 23:27:00,0.68107,0.68121,0.68103,0.68105,253199995.0
2006-08-02 23:28:00,0.68111,0.68124,0.681,0.681,173899999.0
2006-08-02 23:29:00,0.68098,0.68118,0.68095,0.68106,164699995.0
2006-08-02 23:30:00,0.68118,0.68125,0.68102,0.6811,157199996.0
2006-08-02 23:31:00,0.6812,0.68127,0.68098,0.68104,175499999.0
2006-08-02 23:32:00,0.68114,0.6812,0.68099,0.68117,142599997.0
2006-08-02 23:33:00,0.68106,0.68122,0.68101,0.68117,173099997.0
2006-08-02 23:34:00,0.68103,0.68114,0.68096,0.68106,72600001.0
2006-08-02 23:35:00,0.6811,0.68112,0.68105,0.6811,141199999.0
2006-08-02 23:36:00,0.68109,0.6811,0.68109,0.68109,25500000.0
2006-08-02 23:37:00,0.68113,0.68115,0.6811,0.68115,68600002.0
2006-08-02 23:38:00,0.6811,0.68118,0.6811,0.68112,111800002.0
2006-08-02 23:39:00,0.68118,0.68121,0.68118,0.6812,187099997.0
2006-08-02 23:40:00,0.68126,0.68127,0.68126,0.68127,36699998.0
2006-08-02 23:41:00,0.68129,0.68129,0.6812,0.6812,218200000.0
2006-08-02 23:42:00,0.68122,0.68122,0.68122,0.68122,8000000.0
2006-08-02 23:43:00,0.68124,0.68124,0.68117,0.68117,113099999.0
2006-08-02 23:44:00,0.68115,0.68115,0.68109,0.6811,80100000.0
2006-08-02 23:45:00,0.68107,0.6811,0.68107,0.6811,55799999.0
2006-08-02 23:46:00,0.68112,0.68114,0.68112,0.68114,165199996.0
2006-08-02 23:47:00,0.68115,0.68115,0.68113,0.68113,17700000.0
2006-08-02 23:48:00,0.68115,0.6812,0.68115,0.68116,44800000.0
2006-08-02 23:49:00,0.68117,0.68128,0.68117,0.6812,96599996.0
2006-08-02 23:50:00,0.6812,0.68125,0.6812,0.68125,16800000.0
2006-08-02 23:51:00,0.6813,0.6813,0.68125,0.68125,47100001.0
2006-08-02 23:52:00,0.68123,0.6813,0.68123,0.6813,93800002.0
2006-08-02 23:53:00,0.68124,0.68124,0.68117,0.68117,162800000.0
2006-08-02 23:54:00,0.68122,0.68122,0.68112,0.68112,178700003.0
2006-08-02 23:55:00,0.68115,0.68115,0.6811,0.68115,121600000.0
2006-08-02 23:56:00,0.6811,0.68118,0.6811,0.68116,222800002.0
2006-08-02 23:57:00,0.68121,0.68127,0.68119,0.68119,179099999.0
2006-08-02 23:58:00,0.68122,0.68124,0.68092,0.6812,110200001.0
2006-08-02 23:59:00,0.68117,0.6812,0.68117,0.6812,108599999.0
2006-08-03 00:00:00,0.68119,0.68122,0.68114,0.68115,209299997.0
2006-08-03 00:01:00,0.68117,0.68124,0.68112,0.68124,117400000.0
2006-08-03 00:02:00,0.68129,0.68129,0.68126,0.68126,34200001.0
2006-08-03 00:03:00,0.68126,0.68126,0.68113,0.6812,67899999.0
2006-08-03 00:04:00,0.6812,0.68123,0.68117,0.68123,169700002.0
2006-08-03 00:05:00,0.68121,0.68124,0.68119,0.68124,149399998.0
2006-08-03 00:06:00,0.68123,0.68128,0.68122,0.68125,180599995.0
2006-08-03 00:07:00,0.68122,0.68125,0.6812,0.6812,176500002.0
2006-08-03 00:08:00,0.68123,0.68127,0.6812,0.68121,264400000.0
2006-08-03 00:09:00,0.68124,0.68124,0.68113,0.68113,152099999.0
2006-08-03 00:10:00,0.68118,0.68122,0.68116,0.68116,66500001.0
2006-08-03 00:11:00,0.68117,0.68117,0.68105,0.68105,40499999.0
2006-08-03 00:12:00,0.6811,0.68113,0.6811,0.68113,81700001.0
2006-08-03 00:13:00,0.68115,0.68115,0.68112,0.68112,86600003.0
2006-08-03 00:14:00,0.6811,0.68114,0.68109,0.68109,17500000.0
2006-08-03 00:15:00,0.68115,0.68115,0.6811,0.68112,50700000.0
2006-08-03 00:16:00,0.68108,0.6811,0.68108,0.6811,201999999.0
2006-08-03 00:17:00,0.68113,0.68113,0.68108,0.68108,39800000.0
2006-08-03 00:18:00,0.68108,0.68113,0.68108,0.6811,113500000.0
2006-08-03 00:19:00,0.6811,0.6811,0.68105,0.68105,40700000.0
2006-08-03 00:20:00,0.68107,0.68112,0.68107,0.68112,140500003.0
2006-08-03 00:21:00,0.68115,0.68115,0.68112,0.68112,42500000.0
2006-08-03 00:22:00,0.68112,0.68118,0.6811,0.68118,94899998.0
2006-08-03 00:23:00,0.68115,0.68115,0.68113,0.68113,39299999.0
2006-08-03 00:24:00,0.68115,0.68115,0.6811,0.68112,134999999.0
2006-08-03 00:25:00,0.68111,0.68111,0.68104,0.68104,83699996.0
2006-08-03 00:26:00,0.6811,0.6811,0.68107,0.6811,118600002.0
2006-08-03 00:27:00,0.68112,0.68112,0.681,0.68108,103900001.0
2006-08-03 00:28:00,0.6811,0.6811,0.68107,0.68108,136500002.0
2006-08-03 00:29:00,0.6811,0.6811,0.68102,0.68102,107300004.0
2006-08-03 00:30:00,0.68112,0.68114,0.68108,0.68108,134199999.0
2006-08-03 00:31:00,0.68107,0.68109,0.681,0.68109,125200001.0
2006-08-03 00:32:00,0.6811,0.68112,0.68108,0.68112,126200001.0
2006-08-03 00:33:00,0.68105,0.6811,0.68105,0.6811,109699998.0
2006-08-03 00:34:00,0.68105,0.68112,0.68105,0.68107,65500001.0
2006-08-03 00:35:00,0.681,0.68105,0.681,0.68104,142900002.0
2006-08-03 00:36:00,0.681,0.681,0.681,0.681,71400002.0
2006-08-03 00:37:00,0.68105,0.68105,0.68102,0.68102,34300000.0
2006-08-03 00:38:00,0.68106,0.68108,0.68106,0.68108,64800001.0
2006-08-03 00:39:00,0.68106,0.68109,0.68106,0.68109,28000000.0
2006-08-03 00:40:00,0.68105,0.68105,0.68098,0.681,102900000.0
2006-08-03 00:41:00,0.681,0.68109,0.681,0.68109,241899998.0
2006-08-03 00:42:00,0.68107,0.6811,0.68106,0.68107,178399997.0
2006-08-03 00:43:00,0.68105,0.68112,0.68105,0.68107,224099998.0
2006-08-03 00:44:00,0.68108,0.68108,0.681,0.68103,166899998.0
2006-08-03 00:45:00,0.68103,0.68103,0.68103,0.68103,7900000.0
2006-08-03 00:46:00,0.68107,0.68114,0.68106,0.68113,216799998.0
2006-08-03 00:47:00,0.68109,0.68109,0.68102,0.68102,109199998.0
2006-08-03 00:48:00,0.68103,0.68105,0.68102,0.68103,96800001.0
2006-08-03 00:49:00,0.68108,0.68108,0.681,0.681,131399996.0
2006-08-03 00:50:00,0.68105,0.68105,0.681,0.681,11500000.0
2006-08-03 00:51:00,0.68106,0.68106,0.68095,0.68102,159800002.0
2006-08-03 00:52:00,0.68097,0.68103,0.68095,0.68095,104300001.0
2006-08-03 00:53:00,0.68098,0.68099,0.68096,0.68099,93600002.0
2006-08-03 00:54:00,0.681,0.681,0.68097,0.68097,59600001.0
2006-08-03 00:55:00,0.681,0.681,0.68097,0.68098,165600000.0
2006-08-03 00:56:00,0.68097,0.68102,0.68095,0.68095,215699994.0
2006-08-03 00:57:00,0.68095,0.681,0.68091,0.68093,143199999.0
2006-08-03 00:58:00,0.68093,0.68098,0.68093,0.68094,95699999.0
2006-08-03 00:59:00,0.68092,0.68095,0.68092,0.68095,29600001.0
2006-08-03 01:00:00,0.68094,0.681,0.68092,0.68097,185799994.0
2006-08-03 01:01:00,0.68097,0.68103,0.68095,0.68095,194300000.0
2006-08-03 01:02:00,0.68095,0.68095,0.68095,0.68095,41400002.0
2006-08-03 01:03:00,0.68096,0.68097,0.68091,0.68092,223199998.0
2006-08-03 01:04:00,0.68092,0.68098,0.68092,0.68098,82100000.0
2006-08-03 01:05:00,0.681,0.68102,0.68097,0.681,128700002.0
2006-08-03 01:06:00,0.681,0.681,0.68097,0.681,157999998.0
2006-08-03 01:07:00,0.68094,0.68099,0.68088,0.68088,88200003.0
2006-08-03 01:08:00,0.6809,0.68096,0.6809,0.68096,131099997.0
2006-08-03 01:09:00,0.68099,0.68099,0.68092,0.68093,206000000.0
2006-08-03 01:10:00,0.68093,0.68093,0.68087,0.68088,195399998.0
2006-08-03 01:11:00,0.68088,0.68093,0.68088,0.6809,140800001.0
2006-08-03 01:12:00,0.68087,0.68093,0.68087,0.68092,134300002.0
2006-08-03 01:13:00,0.68093,0.68095,0.68093,0.68095,104400000.0
2006-08-03 01:14:00,0.68093,0.68095,0.6809,0.68093,140499997.0
2006-08-03 01:15:00,0.6809,0.68093,0.68088,0.68089,119299998.0
2006-08-03 01:16:00,0.68088,0.68094,0.68087,0.68094,97400002.0
2006-08-03 01:17:00,0.68094,0.68094,0.68087,0.6809,50400002.0
2006-08-03 01:18:00,0.68088,0.68092,0.68088,0.68092,20700000.0
2006-08-03 01:19:00,0.68089,0.68089,0.68084,0.68089,217099996.0
2006-08-03 01:20:00,0.6809,0.6809,0.68085,0.6809,182100001.0
2006-08-03 01:21:00,0.68086,0.6809,0.68084,0.6809,177400001.0
2006-08-03 01:22:00,0.68091,0.68095,0.68089,0.68091,94099999.0
2006-08-03 01:23:00,0.68088,0.68088,0.6808,0.68088,119799998.0
2006-08-03 01:24:00,0.68088,0.6809,0.68088,0.6809,39100000.0
2006-08-03 01:25:00,0.68088,0.68092,0.68083,0.68092,180100001.0
2006-08-03 01:26:00,0.6809,0.6809,0.68085,0.68085,65300002.0
2006-08-03 01:27:00,0.6809,0.6809,0.68085,0.68085,154400001.0
2006-08-03 01:28:00,0.68094,0.68096,0.68089,0.68089,55400002.0
2006-08-03 01:29:00,0.68088,0.68099,0.68086,0.68099,89400002.0
2006-08-03 01:30:00,0.68097,0.68102,0.68092,0.681,173600000.0
2006-08-03 01:31:00,0.68099,0.68103,0.68097,0.681,163400002.0
2006-08-03 01:32:00,0.68102,0.68113,0.68102,0.68108,115000000.0
2006-08-03 01:33:00,0.68109,0.68113,0.68109,0.68111,41200000.0
2006-08-03 01:34:00,0.68117,0.6812,0.68116,0.68117,88700000.0
2006-08-03 01:35:00,0.68116,0.68117,0.68112,0.68114,132599999.0
2006-08-03 01:36:00,0.68117,0.6812,0.68117,0.68117,75700000.0
2006-08-03 01:37:00,0.68122,0.68124,0.68113,0.68115,173699996.0
2006-08-03 01:38:00,0.68112,0.68117,0.68107,0.68115,26800000.0
2006-08-03 01:39:00,0.6812,0.68122,0.68115,0.68122,150199998.0
2006-08-03 01:40:00,0.6812,0.68127,0.6812,0.6812,125099998.0
2006-08-03 01:41:00,0.68118,0.68125,0.68117,0.68118,94799998.0
2006-08-03 01:42:00,0.6812,0.68124,0.68119,0.68119,88200000.0
2006-08-03 01:43:00,0.68123,0.68123,0.68112,0.68113,103999999.0
2006-08-03 01:44:00,0.68112,0.68112,0.68103,0.68107,199799999.0
2006-08-03 01:45:00,0.6811,0.68119,0.68109,0.68118,89000001.0
2006-08-03 01:46:00,0.6812,0.6812,0.68115,0.68115,87400001.0
2006-08-03 01:47:00,0.6812,0.68122,0.6812,0.68122,28700000.0
2006-08-03 01:48:00,0.68118,0.6812,0.68117,0.6812,160300004.0
2006-08-03 01:49:00,0.68117,0.6812,0.68115,0.68115,127699997.0
2006-08-03 01:50:00,0.68112,0.68117,0.6811,0.6811,50900001.0
2006-08-03 01:51:00,0.68115,0.68117,0.68112,0.68117,137200001.0
2006-08-03 01:52:00,0.68116,0.68117,0.68112,0.68112,139799998.0
2006-08-03 01:53:00,0.6811,0.6812,0.6811,0.68116,164500002.0
2006-08-03 01:54:00,0.68112,0.68118,0.68105,0.68112,111700002.0
2006-08-03 01:55:00,0.68114,0.68117,0.68114,0.68117,112800000.0
2006-08-03 01:56:00,0.68117,0.6812,0.68112,0.68118,178599997.0
2006-08-03 01:57:00,0.68117,0.68123,0.68117,0.68123,109800000.0
2006-08-03 01:58:00,0.68124,0.68126,0.68119,0.68121,135300003.0
2006-08-03 01:59:00,0.68124,0.68124,0.68121,0.68121,151000001.0
2006-08-03 02:00:00,0.68125,0.68134,0.68123,0.68123,92799999.0
2006-08-03 02:01:00,0.68131,0.68135,0.68127,0.6813,250700003.0
2006-08-03 02:02:00,0.68127,0.68132,0.68127,0.68127,162799998.0
2006-08-03 02:03:00,0.68124,0.68128,0.68118,0.68118,63000000.0
2006-08-03 02:04:00,0.68123,0.68127,0.68118,0.68127,80600003.0
2006-08-03 02:05:00,0.6813,0.6813,0.6812,0.68129,104899999.0
2006-08-03 02:06:00,0.68127,0.68132,0.68125,0.68125,124100003.0
2006-08-03 02:07:00,0.6813,0.68132,0.68125,0.68127,132800002.0
2006-08-03 02:08:00,0.68125,0.68125,0.68117,0.68117,141199999.0
2006-08-03 02:09:00,0.68125,0.68132,0.68125,0.68131,124499998.0
2006-08-03 02:10:00,0.68132,0.68135,0.68128,0.68135,170899996.0
2006-08-03 02:11:00,0.68135,0.68135,0.68135,0.68135,17900000.0
2006-08-03 02:12:00,0.68132,0.68135,0.68132,0.68135,66200001.0
2006-08-03 02:13:00,0.68127,0.68133,0.68121,0.68133,105000001.0
2006-08-03 02:14:00,0.68125,0.68131,0.68125,0.68131,60900001.0
2006-08-03 02:15:00,0.68126,0.68129,0.68124,0.68125,106099999.0
2006-08-03 02:16:00,0.68122,0.68122,0.68102,0.68102,150700000.0
2006-08-03 02:17:00,0.68104,0.68115,0.68104,0.68115,94800000.0
2006-08-03 02:18:00,0.68115,0.68115,0.68115,0.68115,36800000.0
2006-08-03 02:19:00,0.68112,0.68112,0.68105,0.6811,124600002.0
2006-08-03 02:20:00,0.68109,0.68115,0.68109,0.68111,139900002.0
2006-08-03 02:21:00,0.68111,0.68116,0.68111,0.68113,115500000.0
2006-08-03 02:22:00,0.68113,0.68117,0.68103,0.68103,71900000.0
2006-08-03 02:23:00,0.68088,0.68088,0.68072,0.6808,91200000.0
2006-08-03 02:24:00,0.68083,0.68085,0.68077,0.6808,139800001.0
2006-08-03 02:25:00,0.6808,0.68083,0.68075,0.6808,89400001.0
2006-08-03 02:26:00,0.68082,0.68088,0.68082,0.68083,140800001.0
2006-08-03 02:27:00,0.68078,0.68088,0.68078,0.6808,228500000.0
2006-08-03 02:28:00,0.68083,0.68087,0.68082,0.68084,209400001.0
2006-08-03 02:29:00,0.68085,0.68098,0.68085,0.68098,122199998.0
2006-08-03 02:30:00,0.68095,0.68097,0.68092,0.68093,167800003.0
2006-08-03 02:31:00,0.68097,0.681,0.68093,0.68097,188700003.0
2006-08-03 02:32:00,0.68101,0.68102,0.68091,0.681,83000000.0
2006-08-03 02:33:00,0.68094,0.68097,0.68092,0.68094,132399996.0
2006-08-03 02:34:00,0.68093,0.68094,0.6809,0.6809,98700000.0
2006-08-03 02:35:00,0.6809,0.68091,0.68087,0.68087,95900000.0
2006-08-03 02:36:00,0.68083,0.68083,0.68077,0.68078,217699996.0
2006-08-03 02:37:00,0.68071,0.68071,0.68059,0.68068,145400000.0
2006-08-03 02:38:00,0.6806,0.6806,0.68031,0.68033,141000002.0
2006-08-03 02:39:00,0.68026,0.68026,0.68007,0.68007,127799998.0
2006-08-03 02:40:00,0.68009,0.68028,0.68004,0.68028,61400001.0
2006-08-03 02:41:00,0.68033,0.68044,0.68032,0.68039,163100001.0
2006-08-03 02:42:00,0.6803,0.6803,0.68023,0.68029,119900002.0
2006-08-03 02:43:00,0.68029,0.6803,0.68019,0.68025,142200001.0
2006-08-03 02:44:00,0.68023,0.68026,0.6802,0.68025,133200000.0
2006-08-03 02:45:00,0.68019,0.6802,0.68015,0.68015,118100002.0
2006-08-03 02:46:00,0.68009,0.68017,0.68009,0.68015,219399998.0
2006-08-03 02:47:00,0.68013,0.68014,0.68008,0.68014,143600004.0
2006-08-03 02:48:00,0.68015,0.68023,0.68015,0.68015,156900000.0
2006-08-03 02:49:00,0.68014,0.68014,0.68006,0.68011,149900001.0
2006-08-03 02:50:00,0.68009,0.68009,0.67992,0.67993,161600000.0
2006-08-03 02:51:00,0.67978,0.67986,0.67972,0.67973,222499999.0
2006-08-03 02:52:00,0.67971,0.67987,0.67969,0.67987,141399998.0
2006-08-03 02:53:00,0.67988,0.67993,0.6798,0.67991,129299999.0
2006-08-03 02:54:00,0.67993,0.67998,0.67987,0.67993,146100001.0
2006-08-03 02:55:00,0.67989,0.67989,0.67975,0.6798,67499999.0
2006-08-03 02:56:00,0.6798,0.67989,0.67979,0.67982,155900001.0
2006-08-03 02:57:00,0.6798,0.67986,0.67979,0.67981,101199999.0
2006-08-03 02:58:00,0.67985,0.67985,0.6797,0.67982,197300002.0
2006-08-03 02:59:00,0.67981,0.67986,0.67981,0.67983,60600000.0
2006-08-03 03:00:00,0.67984,0.67987,0.67976,0.67985,167599999.0
2006-08-03 03:01:00,0.67981,0.67985,0.67979,0.67979,124400001.0
2006-08-03 03:02:00,0.67982,0.67987,0.67982,0.67987,105399998.0
2006-08-03 03:03:00,0.67984,0.6799,0.67984,0.6799,142700000.0
2006-08-03 03:04:00,0.67996,0.68005,0.67996,0.67997,187200004.0
2006-08-03 03:05:00,0.68001,0.68014,0.68001,0.68008,69399999.0
2006-08-03 03:06:00,0.68009,0.68011,0.68004,0.68011,142500002.0
2006-08-03 03:07:00,0.68006,0.68018,0.68006,0.68018,166799998.0
2006-08-03 03:08:00,0.68015,0.68015,0.68012,0.68015,143400000.0
2006-08-03 03:09:00,0.6802,0.68029,0.68017,0.68017,136299999.0
2006-08-03 03:10:00,0.6802,0.68021,0.68005,0.68012,274700003.0
2006-08-03 03:11:00,0.6801,0.68031,0.68008,0.68022,132199999.0
2006-08-03 03:12:00,0.68023,0.68024,0.68016,0.68021,157299998.0
2006-08-03 03:13:00,0.68023,0.68023,0.68011,0.68015,154800000.0
2006-08-03 03:14:00,0.68007,0.68007,0.68,0.68,40000000.0
2006-08-03 03:15:00,0.67993,0.67993,0.67978,0.67986,142399999.0
2006-08-03 03:16:00,0.67982,0.67985,0.67975,0.67975,158800001.0
2006-08-03 03:17:00,0.67981,0.67982,0.67975,0.67982,83000001.0
2006-08-03 03:18:00,0.67984,0.67986,0.67972,0.67973,173500000.0
2006-08-03 03:19:00,0.67983,0.67997,0.6798,0.67997,110099997.0
2006-08-03 03:20:00,0.68,0.68007,0.67995,0.67999,189500002.0
2006-08-03 03:21:00,0.67998,0.68001,0.67989,0.67993,249000000.0
2006-08-03 03:22:00,0.68005,0.68005,0.67994,0.67994,146100002.0
2006-08-03 03:23:00,0.67987,0.67988,0.67982,0.67982,100599999.0
2006-08-03 03:24:00,0.67991,0.67991,0.67981,0.67982,126200001.0
2006-08-03 03:25:00,0.67992,0.67992,0.67988,0.67988,19900000.0
2006-08-03 03:26:00,0.67993,0.67998,0.6799,0.6799,182500001.0
2006-08-03 03:27:00,0.67992,0.67993,0.67985,0.67991,221999997.0
2006-08-03 03:28:00,0.67992,0.68003,0.6799,0.67997,234099996.0
2006-08-03 03:29:00,0.68,0.6801,0.67999,0.6801,134800001.0
2006-08-03 03:30:00,0.6801,0.6801,0.67996,0.67998,111200004.0
2006-08-03 03:31:00,0.68,0.68,0.67994,0.67997,111099999.0
2006-08-03 03:32:00,0.67993,0.67999,0.67993,0.67999,48700001.0
2006-08-03 03:33:00,0.68,0.68005,0.67993,0.67997,80800000.0
2006-08-03 03:34:00,0.67999,0.68003,0.67994,0.67998,186699998.0
2006-08-03 03:35:00,0.67998,0.67999,0.67994,0.67999,212000000.0
2006-08-03 03:36:00,0.67993,0.67993,0.67983,0.6799,88399999.0
2006-08-03 03:37:00,0.67988,0.67994,0.67986,0.67991,119499999.0
2006-08-03 03:38:00,0.67997,0.68002,0.67995,0.67995,132599997.0
2006-08-03 03:39:00,0.68,0.68009,0.67999,0.68005,139699998.0
2006-08-03 03:40:00,0.68002,0.68011,0.68,0.68011,98500003.0
2006-08-03 03:41:00,0.68019,0.68019,0.68001,0.68008,134000000.0
2006-08-03 03:42:00,0.68007,0.6801,0.68003,0.6801,72000002.0
2006-08-03 03:43:00,0.68013,0.68013,0.68006,0.68013,158799998.0
2006-08-03 03:44:00,0.6801,0.6801,0.68006,0.6801,153100001.0
2006-08-03 03:45:00,0.68003,0.68004,0.68003,0.68004,46200000.0
2006-08-03 03:46:00,0.67997,0.68006,0.67994,0.67997,130300001.0
2006-08-03 03:47:00,0.67999,0.67999,0.67994,0.67994,102499998.0
2006-08-03 03:48:00,0.67999,0.68006,0.67999,0.68006,60700001.0
2006-08-03 03:49:00,0.68007,0.68012,0.68005,0.68012,186799999.0
2006-08-03 03:50:00,0.68005,0.68005,0.68001,0.68001,95000001.0
2006-08-03 03:51:00,0.68,0.68005,0.67997,0.67997,177000001.0
2006-08-03 03:52:00,0.67998,0.67998,0.67995,0.67995,39599998.0
2006-08-03 03:53:00,0.68,0.68,0.67996,0.67997,68000001.0
2006-08-03 03:54:00,0.68,0.68,0.67992,0.67993,112899999.0
2006-08-03 03:55:00,0.67992,0.67997,0.6799,0.67997,144500001.0
2006-08-03 03:56:00,0.67995,0.67995,0.67987,0.67994,93399998.0
2006-08-03 03:57:00,0.67993,0.67993,0.67993,0.67993,7600000.0
2006-08-03 03:58:00,0.67989,0.67998,0.67989,0.67995,178200000.0
2006-08-03 03:59:00,0.67998,0.67998,0.67989,0.67989,58899998.0
2006-08-03 04:00:00,0.67997,0.67998,0.67991,0.67991,132199998.0
2006-08-03 04:01:00,0.6799,0.67993,0.67986,0.6799,120999999.0
2006-08-03 04:02:00,0.67988,0.67991,0.67984,0.67991,214700001.0
2006-08-03 04:03:00,0.67995,0.67995,0.67988,0.67988,90300000.0
2006-08-03 04:04:00,0.67989,0.67991,0.67986,0.67991,149899999.0
2006-08-03 04:05:00,0.67996,0.67997,0.67992,0.67992,134800000.0
2006-08-03 04:06:00,0.67989,0.67994,0.67987,0.67988,171100001.0
2006-08-03 04:07:00,0.6799,0.67993,0.67989,0.6799,74200000.0
2006-08-03 04:08:00,0.67985,0.67985,0.67982,0.67982,13000000.0
2006-08-03 04:09:00,0.6798,0.6798,0.67972,0.67972,241900002.0
2006-08-03 04:10:00,0.67972,0.67972,0.67964,0.67964,19600000.0
2006-08-03 04:11:00,0.67966,0.6797,0.67965,0.67965,147399998.0
2006-08-03 04:12:00,0.67963,0.67963,0.67949,0.6795,174900000.0
2006-08-03 04:13:00,0.67948,0.6796,0.67948,0.67956,130000001.0
2006-08-03 04:14:00,0.67957,0.67958,0.67952,0.67958,102500002.0
2006-08-03 04:15:00,0.67962,0.67965,0.67958,0.67963,98099996.0
2006-08-03 04:16:00,0.67963,0.67965,0.67963,0.67965,8900000.0
2006-08-03 04:17:00,0.67967,0.67968,0.67967,0.67968,12700000.0
2006-08-03 04:18:00,0.6797,0.6797,0.67965,0.6797,121500002.0
2006-08-03 04:19:00,0.67966,0.67966,0.67961,0.67962,166700000.0
2006-08-03 04:20:00,0.67962,0.67965,0.6796,0.6796,118800002.0
2006-08-03 04:21:00,0.67955,0.67961,0.6795,0.6795,250799999.0
2006-08-03 04:22:00,0.67947,0.67952,0.67945,0.67945,144399999.0
2006-08-03 04:23:00,0.67948,0.67948,0.67942,0.67945,105800001.0
2006-08-03 04:24:00,0.67944,0.67948,0.6794,0.67948,104300000.0
2006-08-03 04:25:00,0.67949,0.67955,0.67946,0.67953,129600001.0
2006-08-03 04:26:00,0.67949,0.67957,0.67946,0.67954,228199998.0
2006-08-03 04:27:00,0.67954,0.67963,0.67954,0.67963,109400001.0
2006-08-03 04:28:00,0.6796,0.67965,0.67955,0.67955,225000001.0
2006-08-03 04:29:00,0.6796,0.67963,0.67959,0.67962,101899998.0
2006-08-03 04:30:00,0.67956,0.67965,0.67955,0.67961,228400000.0
2006-08-03 04:31:00,0.67962,0.67964,0.67958,0.67958,227400000.0
2006-08-03 04:32:00,0.67958,0.67958,0.67954,0.67954,45199998.0
2006-08-03 04:33:00,0.67952,0.67958,0.67952,0.67958,68800000.0
2006-08-03 04:34:00,0.67958,0.67962,0.67958,0.67962,162100000.0
2006-08-03 04:35:00,0.67963,0.67963,0.67954,0.67954,65799998.0
2006-08-03 04:36:00,0.67958,0.6796,0.6795,0.6796,105200000.0
2006-08-03 04:37:00,0.67953,0.67958,0.67952,0.67952,69500000.0
2006-08-03 04:38:00,0.67952,0.67954,0.67949,0.67954,96799997.0
2006-08-03 04:39:00,0.67949,0.67954,0.67943,0.67946,204100001.0
2006-08-03 04:40:00,0.6795,0.6795,0.67948,0.67948,55800000.0
2006-08-03 04:41:00,0.67946,0.67946,0.67936,0.67936,46299998.0
2006-08-03 04:42:00,0.6794,0.67946,0.6794,0.67945,102300000.0
2006-08-03 04:43:00,0.67941,0.67951,0.67941,0.67948,95500001.0
2006-08-03 04:44:00,0.67945,0.67954,0.67945,0.6795,114199999.0
2006-08-03 04:45:00,0.6794,0.67945,0.6794,0.67945,142800000.0
2006-08-03 04:46:00,0.67946,0.67946,0.67942,0.67942,206500005.0
2006-08-03 04:47:00,0.67942,0.67948,0.67941,0.67948,35000000.0
2006-08-03 04:48:00,0.67951,0.67951,0.67941,0.67948,277799999.0
2006-08-03 04:49:00,0.67945,0.67957,0.67945,0.67956,128499997.0
2006-08-03 04:50:00,0.67954,0.67954,0.67949,0.67951,147999997.0
2006-08-03 04:51:00,0.6795,0.6795,0.67949,0.67949,53599999.0
2006-08-03 04:52:00,0.6795,0.67957,0.6795,0.67957,83000000.0
2006-08-03 04:53:00,0.6796,0.6796,0.67952,0.67956,122400003.0
2006-08-03 04:54:00,0.67953,0.67953,0.67944,0.67949,152300000.0
2006-08-03 04:55:00,0.67949,0.67957,0.67949,0.67955,150700002.0
2006-08-03 04:56:00,0.67956,0.67963,0.67949,0.67949,204599996.0
2006-08-03 04:57:00,0.67952,0.67955,0.67949,0.6795,103000000.0
2006-08-03 04:58:00,0.6795,0.67957,0.6795,0.67955,59199999.0
2006-08-03 04:59:00,0.67954,0.67956,0.67951,0.67952,147400002.0
2006-08-03 05:00:00,0.67951,0.67955,0.6795,0.6795,92600001.0
2006-08-03 05:01:00,0.67945,0.67956,0.67945,0.67952,158100002.0
2006-08-03 05:02:00,0.67953,0.67953,0.67953,0.67953,38300001.0
2006-08-03 05:03:00,0.67959,0.67959,0.67944,0.67946,256800003.0
2006-08-03 05:04:00,0.67939,0.67947,0.67939,0.67943,101000000.0
2006-08-03 05:05:00,0.6795,0.6795,0.67948,0.67948,137800003.0
2006-08-03 05:06:00,0.67949,0.67951,0.67946,0.67951,114400001.0
2006-08-03 05:07:00,0.6795,0.6795,0.67944,0.67944,123099998.0
2006-08-03 05:08:00,0.67949,0.67951,0.6794,0.6794,144600000.0
2006-08-03 05:09:00,0.6794,0.67951,0.67939,0.67951,114000001.0
2006-08-03 05:10:00,0.67946,0.67946,0.67945,0.67945,25300000.0
2006-08-03 05:11:00,0.67943,0.67951,0.67942,0.67945,129600000.0
2006-08-03 05:12:00,0.67951,0.67956,0.67944,0.67956,86099999.0
2006-08-03 05:13:00,0.67953,0.67953,0.67946,0.6795,126399999.0
2006-08-03 05:14:00,0.67949,0.67949,0.67939,0.67942,110199998.0
2006-08-03 05:15:00,0.67946,0.67952,0.67946,0.67947,183100001.0
2006-08-03 05:16:00,0.6795,0.6795,0.67944,0.6795,108799999.0
2006-08-03 05:17:00,0.67946,0.67948,0.67946,0.67946,126000000.0
2006-08-03 05:18:00,0.6794,0.67945,0.6794,0.6794,174900001.0
2006-08-03 05:19:00,0.67947,0.67952,0.67945,0.67945,99000001.0
2006-08-03 05:20:00,0.67945,0.67945,0.67941,0.67941,39099999.0
2006-08-03 05:21:00,0.67938,0.67938,0.67938,0.67938,4800000.0
2006-08-03 05:22:00,0.67938,0.67938,0.67938,0.67938,19900000.0
2006-08-03 05:23:00,0.67941,0.67941,0.67934,0.67935,94699997.0
2006-08-03 05:24:00,0.67937,0.67943,0.67936,0.67939,160299998.0
2006-08-03 05:25:00,0.67943,0.67943,0.67939,0.67939,203099996.0
2006-08-03 05:26:00,0.67941,0.67946,0.67936,0.67936,97400002.0
2006-08-03 05:27:00,0.67939,0.67942,0.67904,0.67904,153400000.0
2006-08-03 05:28:00,0.67899,0.67899,0.67889,0.6789,269499994.0
2006-08-03 05:29:00,0.67889,0.67889,0.67885,0.67888,162099997.0
2006-08-03 05:30:00,0.67889,0.67896,0.67889,0.67892,57600002.0
2006-08-03 05:31:00,0.67893,0.67895,0.67893,0.67895,21800000.0
2006-08-03 05:32:00,0.6789,0.67897,0.6789,0.67893,106700001.0
2006-08-03 05:33:00,0.679,0.67903,0.67893,0.67898,118800000.0
2006-08-03 05:34:00,0.67894,0.67897,0.67892,0.67892,89200002.0
2006-08-03 05:35:00,0.67897,0.67897,0.67896,0.67896,101999998.0
2006-08-03 05:36:00,0.67893,0.67893,0.67893,0.67893,47799999.0
2006-08-03 05:37:00,0.67895,0.67898,0.67891,0.67891,22700000.0
2006-08-03 05:38:00,0.6789,0.6789,0.67882,0.67887,115700001.0
2006-08-03 05:39:00,0.6789,0.67891,0.67885,0.67891,106100000.0
2006-08-03 05:40:00,0.67898,0.67898,0.67891,0.67897,54200000.0
2006-08-03 05:41:00,0.679,0.67905,0.679,0.67905,89300000.0
2006-08-03 05:42:00,0.67905,0.67921,0.67905,0.67921,109599999.0
2006-08-03 05:43:00,0.6792,0.6792,0.6791,0.6791,87700000.0
2006-08-03 05:44:00,0.67918,0.67918,0.67915,0.67915,103699998.0
2006-08-03 05:45:00,0.67915,0.67927,0.67915,0.67918,89199998.0
2006-08-03 05:46:00,0.67921,0.67929,0.67921,0.67928,72799998.0
2006-08-03 05:47:00,0.67926,0.67931,0.67924,0.6793,169200000.0
2006-08-03 05:48:00,0.67928,0.67928,0.67928,0.67928,16000000.0
2006-08-03 05:49:00,0.67931,0.6794,0.6793,0.6793,209099998.0
2006-08-03 05:50:00,0.67935,0.67938,0.67935,0.67935,61500001.0
2006-08-03 05:51:00,0.6794,0.6794,0.67933,0.67937,121599998.0
2006-08-03 05:52:00,0.67934,0.67944,0.67932,0.67944,151600000.0
2006-08-03 05:53:00,0.67945,0.67947,0.67944,0.67947,257400001.0
2006-08-03 05:54:00,0.67945,0.67946,0.67939,0.67945,120599996.0
2006-08-03 05:55:00,0.67944,0.67952,0.67943,0.67943,166500003.0
2006-08-03 05:56:00,0.67942,0.67944,0.67939,0.67944,10800000.0
2006-08-03 05:57:00,0.67936,0.67942,0.67936,0.6794,147100001.0
2006-08-03 05:58:00,0.67937,0.67939,0.67933,0.67933,62900003.0
2006-08-03 05:59:00,0.67946,0.67962,0.67946,0.67962,38300000.0
2006-08-03 06:00:00,0.6797,0.67975,0.6797,0.67975,131600000.0
2006-08-03 06:01:00,0.67972,0.67978,0.67968,0.67968,119100003.0
2006-08-03 06:02:00,0.67971,0.67971,0.67962,0.67962,146199997.0
2006-08-03 06:03:00,0.67967,0.6797,0.67967,0.67967,106300000.0
2006-08-03 06:04:00,0.67963,0.67964,0.67963,0.67964,59799999.0
2006-08-03 06:05:00,0.67964,0.67968,0.67962,0.67962,171799999.0
2006-08-03 06:06:00,0.67961,0.67966,0.67961,0.67966,85099999.0
2006-08-03 06:07:00,0.67971,0.67973,0.67967,0.6797,194600004.0
2006-08-03 06:08:00,0.6797,0.6797,0.6797,0.6797,800000.0
2006-08-03 06:09:00,0.67971,0.67973,0.67971,0.67971,47000000.0
2006-08-03 06:10:00,0.6797,0.6797,0.6797,0.6797,15300000.0
2006-08-03 06:11:00,0.67972,0.67972,0.6797,0.6797,68000000.0
2006-08-03 06:12:00,0.67975,0.67977,0.67969,0.67969,41700000.0
2006-08-03 06:13:00,0.67971,0.67971,0.67971,0.67971,36600000.0
2006-08-03 06:14:00,0.67975,0.67982,0.67973,0.67977,108399998.0
2006-08-03 06:15:00,0.67972,0.67977,0.67967,0.67971,146700002.0
2006-08-03 06:16:00,0.67974,0.67974,0.67966,0.67973,118700000.0
2006-08-03 06:17:00,0.67972,0.67981,0.67969,0.67978,113300000.0
2006-08-03 06:18:00,0.67975,0.67982,0.67975,0.67979,87200001.0
2006-08-03 06:19:00,0.67985,0.67985,0.67983,0.67985,50600000.0
2006-08-03 06:20:00,0.6798,0.6798,0.67976,0.67978,178600001.0
2006-08-03 06:21:00,0.67981,0.67988,0.67975,0.67988,200699999.0
2006-08-03 06:22:00,0.67986,0.67993,0.67984,0.67993,156699998.0
2006-08-03 06:23:00,0.67995,0.68,0.67994,0.67997,74700001.0
2006-08-03 06:24:00,0.67997,0.68004,0.67995,0.67998,177899997.0
2006-08-03 06:25:00,0.67998,0.67998,0.67991,0.67993,91200001.0
2006-08-03 06:26:00,0.67997,0.68005,0.67997,0.68002,42300000.0
2006-08-03 06:27:00,0.68001,0.68003,0.67996,0.68001,173100002.0
2006-08-03 06:28:00,0.68008,0.68013,0.68005,0.68007,94500000.0
2006-08-03 06:29:00,0.68012,0.68017,0.68012,0.68012,197300002.0
2006-08-03 06:30:00,0.68011,0.68012,0.68004,0.68012,240199997.0
2006-08-03 06:31:00,0.68005,0.68013,0.68005,0.68013,195899999.0
2006-08-03 06:32:00,0.68014,0.68017,0.68012,0.68017,134100002.0
2006-08-03 06:33:00,0.68014,0.68014,0.68008,0.68012,114300001.0
2006-08-03 06:34:00,0.68016,0.68025,0.68008,0.68018,123899998.0
2006-08-03 06:35:00,0.68018,0.68018,0.68009,0.6801,189299997.0
2006-08-03 06:36:00,0.68007,0.68015,0.68006,0.68015,195099998.0
2006-08-03 06:37:00,0.68016,0.68017,0.68009,0.68017,289800004.0
2006-08-03 06:38:00,0.68013,0.68015,0.68013,0.68015,15800000.0
2006-08-03 06:39:00,0.68017,0.68017,0.68014,0.68014,58900001.0
2006-08-03 06:40:00,0.68021,0.68024,0.68019,0.6802,149400001.0
2006-08-03 06:41:00,0.68015,0.68016,0.68015,0.68016,77500000.0
2006-08-03 06:42:00,0.68014,0.68016,0.6801,0.68014,89100001.0
2006-08-03 06:43:00,0.6802,0.68024,0.68017,0.68021,70900000.0
2006-08-03 06:44:00,0.68018,0.68018,0.6801,0.6801,146900001.0
2006-08-03 06:45:00,0.68017,0.68017,0.68012,0.68012,183499996.0
2006-08-03 06:46:00,0.68015,0.68022,0.68015,0.68015,190499996.0
2006-08-03 06:47:00,0.68014,0.68014,0.6801,0.6801,94300001.0
2006-08-03 06:48:00,0.68005,0.68015,0.68005,0.68005,186699999.0
2006-08-03 06:49:00,0.6801,0.6801,0.6801,0.6801,55300001.0
2006-08-03 06:50:00,0.68005,0.68005,0.68002,0.68005,156700000.0
2006-08-03 06:51:00,0.68002,0.68002,0.67997,0.67999,154999998.0
2006-08-03 06:52:00,0.68002,0.68018,0.68002,0.68018,95799999.0
2006-08-03 06:53:00,0.68025,0.68025,0.6802,0.6802,100599998.0
2006-08-03 06:54:00,0.6802,0.6802,0.67999,0.68008,291200004.0
2006-08-03 06:55:00,0.68013,0.68014,0.68008,0.68008,16700000.0
2006-08-03 06:56:00,0.68005,0.6801,0.68001,0.68007,144399998.0
2006-08-03 06:57:00,0.68004,0.68012,0.68002,0.68007,208700000.0
2006-08-03 06:58:00,0.68004,0.6801,0.67999,0.68002,92899999.0
2006-08-03 06:59:00,0.68,0.68007,0.68,0.68002,58500000.0
2006-08-03 07:00:00,0.67995,0.68004,0.67995,0.68004,62500003.0
2006-08-03 07:01:00,0.68,0.68003,0.67999,0.68,194799995.0
2006-08-03 07:02:00,0.68,0.68002,0.67997,0.67997,106200001.0
2006-08-03 07:03:00,0.67996,0.67996,0.67996,0.67996,45400002.0
2006-08-03 07:04:00,0.67983,0.67987,0.67983,0.67987,53499999.0
2006-08-03 07:05:00,0.67973,0.67974,0.67973,0.67974,8800000.0
2006-08-03 07:06:00,0.67969,0.6797,0.67965,0.6797,92900002.0
2006-08-03 07:07:00,0.67971,0.67971,0.67964,0.67964,82900000.0
2006-08-03 07:08:00,0.67964,0.67972,0.67964,0.67968,34600000.0
2006-08-03 07:09:00,0.67972,0.67983,0.67972,0.6798,94200000.0
2006-08-03 07:10:00,0.67981,0.67981,0.67975,0.67977,74900000.0
2006-08-03 07:11:00,0.67978,0.6798,0.67977,0.6798,81600001.0
2006-08-03 07:12:00,0.67977,0.67986,0.67977,0.67985,172299995.0
2006-08-03 07:13:00,0.67982,0.67985,0.67981,0.67981,84699999.0
2006-08-03 07:14:00,0.67979,0.67979,0.67975,0.67977,87200001.0
2006-08-03 07:15:00,0.67982,0.67983,0.67979,0.67981,143000003.0
2006-08-03 07:16:00,0.6798,0.6798,0.67978,0.6798,157799999.0
2006-08-03 07:17:00,0.67977,0.67984,0.67977,0.67984,56100000.0
2006-08-03 07:18:00,0.67985,0.67985,0.6798,0.67982,129800000.0
2006-08-03 07:19:00,0.67983,0.6799,0.67983,0.67986,120199997.0
2006-08-03 07:20:00,0.67985,0.67987,0.6798,0.6798,156000002.0
2006-08-03 07:21:00,0.67985,0.67985,0.67983,0.67983,103899999.0
2006-08-03 07:22:00,0.67985,0.67987,0.67985,0.67987,26200000.0
2006-08-03 07:23:00,0.67983,0.67983,0.67982,0.67982,63000000.0
2006-08-03 07:24:00,0.67982,0.67985,0.67982,0.67985,12800000.0
2006-08-03 07:25:00,0.67985,0.67988,0.67985,0.67988,65000002.0
2006-08-03 07:26:00,0.67992,0.67992,0.67987,0.6799,236200002.0
2006-08-03 07:27:00,0.67994,0.67997,0.67988,0.67988,170199998.0
2006-08-03 07:28:00,0.67995,0.67995,0.6799,0.67993,80999999.0
2006-08-03 07:29:00,0.67995,0.68,0.67993,0.68,42000001.0
2006-08-03 07:30:00,0.68,0.68004,0.67998,0.68002,114000000.0
2006-08-03 07:31:00,0.68005,0.68005,0.67996,0.68,111700002.0
2006-08-03 07:32:00,0.68004,0.68004,0.67997,0.68004,143700003.0
2006-08-03 07:33:00,0.68005,0.68005,0.68003,0.68003,87100002.0
2006-08-03 07:34:00,0.68,0.68005,0.68,0.68005,171300001.0
2006-08-03 07:35:00,0.68007,0.68012,0.68007,0.68012,44400001.0
2006-08-03 07:36:00,0.68017,0.68021,0.68014,0.68014,113200000.0
2006-08-03 07:37:00,0.68016,0.68022,0.68016,0.6802,131900000.0
2006-08-03 07:38:00,0.6802,0.6802,0.68016,0.68016,183699999.0
2006-08-03 07:39:00,0.68013,0.68017,0.68012,0.68013,103499999.0
2006-08-03 07:40:00,0.68012,0.68017,0.68012,0.68017,129599999.0
2006-08-03 07:41:00,0.68014,0.68014,0.68007,0.68007,116999999.0
2006-08-03 07:42:00,0.68005,0.68011,0.68005,0.68011,106900000.0
2006-08-03 07:43:00,0.68009,0.68017,0.68009,0.68015,174599997.0
2006-08-03 07:44:00,0.68008,0.6801,0.68008,0.68008,108500000.0
2006-08-03 07:45:00,0.68007,0.68012,0.67999,0.68002,174000001.0
2006-08-03 07:46:00,0.68002,0.68013,0.68002,0.68005,62900000.0
2006-08-03 07:47:00,0.68009,0.68014,0.68008,0.6801,297400000.0
2006-08-03 07:48:00,0.68007,0.68014,0.68006,0.6801,279199997.0
2006-08-03 07:49:00,0.68011,0.68014,0.68011,0.68014,48599999.0
2006-08-03 07:50:00,0.68022,0.68026,0.6802,0.6802,140499999.0
2006-08-03 07:51:00,0.68018,0.68019,0.68012,0.68012,150900001.0
2006-08-03 07:52:00,0.68011,0.68019,0.6801,0.68017,138699998.0
2006-08-03 07:53:00,0.68022,0.68023,0.68022,0.68023,173499997.0
2006-08-03 07:54:00,0.6802,0.68027,0.6802,0.68022,118000001.0
2006-08-03 07:55:00,0.68022,0.68028,0.68022,0.68028,51300001.0
2006-08-03 07:56:00,0.68024,0.6803,0.68024,0.6803,82600001.0
2006-08-03 07:57:00,0.68024,0.68029,0.68022,0.68029,88900001.0
2006-08-03 07:58:00,0.68032,0.68034,0.68024,0.68025,245400003.0
2006-08-03 07:59:00,0.68024,0.68029,0.68023,0.68027,253900001.0
2006-08-03 08:00:00,0.68024,0.68031,0.68021,0.68031,256199994.0
2006-08-03 08:01:00,0.68037,0.68038,0.68026,0.68026,45500000.0
2006-08-03 08:02:00,0.68031,0.68032,0.68025,0.68029,157800002.0
2006-08-03 08:03:00,0.68025,0.68025,0.68025,0.68025,34400001.0
2006-08-03 08:04:00,0.68016,0.68019,0.68014,0.68019,170700001.0
2006-08-03 08:05:00,0.68015,0.68015,0.68007,0.68007,118899999.0
2006-08-03 08:06:00,0.68007,0.68018,0.68007,0.68018,43000000.0
2006-08-03 08:07:00,0.68019,0.68024,0.68019,0.68021,188000003.0
2006-08-03 08:08:00,0.68016,0.68023,0.68014,0.68023,99700002.0
2006-08-03 08:09:00,0.68019,0.68019,0.68006,0.68013,268900003.0
2006-08-03 08:10:00,0.6801,0.68013,0.68002,0.68012,197599998.0
2006-08-03 08:11:00,0.68005,0.68007,0.67999,0.68002,165500006.0
2006-08-03 08:12:00,0.68009,0.68009,0.67985,0.67993,211500003.0
2006-08-03 08:13:00,0.67992,0.67992,0.67984,0.67987,118400002.0
2006-08-03 08:14:00,0.67989,0.6799,0.67987,0.6799,281699997.0
2006-08-03 08:15:00,0.67997,0.68001,0.67988,0.67991,207499999.0
2006-08-03 08:16:00,0.68001,0.6801,0.68001,0.6801,120500000.0
2006-08-03 08:17:00,0.68006,0.68014,0.68006,0.68012,153600004.0
2006-08-03 08:18:00,0.68011,0.68014,0.68003,0.68003,165800002.0
2006-08-03 08:19:00,0.68002,0.68014,0.68002,0.68014,106499999.0
2006-08-03 08:20:00,0.68012,0.68012,0.68004,0.68008,167300003.0
2006-08-03 08:21:00,0.68012,0.68012,0.67992,0.67992,176299999.0
2006-08-03 08:22:00,0.67995,0.67995,0.67988,0.67993,39900001.0
2006-08-03 08:23:00,0.68001,0.68002,0.67986,0.6799,278899998.0
2006-08-03 08:24:00,0.67995,0.68002,0.67995,0.68,80700000.0
2006-08-03 08:25:00,0.67993,0.67993,0.67987,0.67987,42999999.0
2006-08-03 08:26:00,0.67985,0.67992,0.6798,0.67984,202899997.0
2006-08-03 08:27:00,0.67979,0.67997,0.67974,0.67997,177099997.0
2006-08-03 08:28:00,0.68001,0.68001,0.67998,0.67998,55000000.0
2006-08-03 08:29:00,0.67996,0.68001,0.6799,0.6799,134799999.0
2006-08-03 08:30:00,0.67994,0.68003,0.67994,0.68003,124400000.0
2006-08-03 08:31:00,0.68003,0.68012,0.68001,0.68007,180499998.0
2006-08-03 08:32:00,0.68005,0.68012,0.68003,0.6801,170400001.0
2006-08-03 08:33:00,0.68016,0.68017,0.68002,0.68002,186200000.0
2006-08-03 08:34:00,0.68002,0.68014,0.68002,0.68012,87199999.0
2006-08-03 08:35:00,0.68009,0.68013,0.68007,0.68013,110500001.0
2006-08-03 08:36:00,0.68013,0.68015,0.68009,0.68009,70400002.0
2006-08-03 08:37:00,0.68008,0.68014,0.68004,0.6801,103100002.0
2006-08-03 08:38:00,0.68011,0.68011,0.68006,0.68007,108600000.0
2006-08-03 08:39:00,0.68005,0.6802,0.68005,0.6802,131100000.0
2006-08-03 08:40:00,0.68015,0.68022,0.6801,0.68022,100199999.0
2006-08-03 08:41:00,0.68024,0.68032,0.6802,0.68032,89499998.0
2006-08-03 08:42:00,0.68032,0.68038,0.6803,0.68031,129400000.0
2006-08-03 08:43:00,0.6802,0.68021,0.68015,0.68018,157200001.0
2006-08-03 08:44:00,0.68023,0.68027,0.68018,0.6802,92500000.0
2006-08-03 08:45:00,0.68017,0.68022,0.68017,0.68017,182299999.0
2006-08-03 08:46:00,0.68022,0.68027,0.68019,0.68026,92700001.0
2006-08-03 08:47:00,0.68026,0.68032,0.68025,0.68032,98100002.0
2006-08-03 08:48:00,0.68034,0.68037,0.68033,0.68035,100299999.0
2006-08-03 08:49:00,0.68033,0.68038,0.68031,0.68037,189100001.0
2006-08-03 08:50:00,0.68034,0.68036,0.68025,0.68025,125400000.0
2006-08-03 08:51:00,0.68025,0.6803,0.6802,0.68029,125899999.0
2006-08-03 08:52:00,0.68036,0.68036,0.6803,0.68034,143899999.0
2006-08-03 08:53:00,0.68031,0.68038,0.68031,0.68038,72700000.0
2006-08-03 08:54:00,0.68039,0.68042,0.68031,0.68035,250299991.0
2006-08-03 08:55:00,0.6804,0.68047,0.68039,0.68046,73999999.0
2006-08-03 08:56:00,0.68044,0.6805,0.68041,0.68048,108800002.0
2006-08-03 08:57:00,0.68048,0.68048,0.68044,0.68046,123400000.0
2006-08-03 08:58:00,0.68046,0.68054,0.68046,0.68053,122200000.0
2006-08-03 08:59:00,0.68047,0.68058,0.68047,0.6805,93900002.0
2006-08-03 09:00:00,0.68052,0.68061,0.68052,0.6806,100599997.0
2006-08-03 09:01:00,0.68063,0.68069,0.68059,0.68059,205300000.0
2006-08-03 09:02:00,0.68059,0.68061,0.68056,0.68061,147800001.0
2006-08-03 09:03:00,0.68063,0.68067,0.68061,0.68065,232700007.0
2006-08-03 09:04:00,0.68065,0.68065,0.68054,0.68054,98399998.0
2006-08-03 09:05:00,0.68053,0.68053,0.68044,0.68049,173299996.0
2006-08-03 09:06:00,0.68048,0.68051,0.68045,0.68051,98799999.0
2006-08-03 09:07:00,0.68053,0.68061,0.68046,0.68051,120000001.0
2006-08-03 09:08:00,0.6805,0.68062,0.6805,0.68055,245200001.0
2006-08-03 09:09:00,0.68056,0.68056,0.68048,0.68048,186199999.0
2006-08-03 09:10:00,0.68051,0.68058,0.68042,0.68058,218199999.0
2006-08-03 09:11:00,0.68054,0.68054,0.68042,0.6805,190600002.0
2006-08-03 09:12:00,0.68049,0.68052,0.68049,0.68052,85199999.0
2006-08-03 09:13:00,0.68054,0.68055,0.68054,0.68055,87100003.0
2006-08-03 09:14:00,0.68058,0.68062,0.68055,0.6806,180300000.0
2006-08-03 09:15:00,0.68058,0.68062,0.68057,0.68057,38300000.0
2006-08-03 09:16:00,0.68057,0.68063,0.68056,0.68062,126999998.0
2006-08-03 09:17:00,0.68059,0.68061,0.68055,0.68055,131499998.0
2006-08-03 09:18:00,0.68053,0.68055,0.68046,0.68054,88399998.0
2006-08-03 09:19:00,0.68058,0.68066,0.68056,0.68057,131700000.0
2006-08-03 09:20:00,0.68061,0.68064,0.68055,0.68055,154700004.0
2006-08-03 09:21:00,0.68061,0.6807,0.6806,0.68067,166500000.0
2006-08-03 09:22:00,0.68065,0.68065,0.68057,0.68063,160900003.0
2006-08-03 09:23:00,0.68061,0.68062,0.68055,0.6806,143800000.0
2006-08-03 09:24:00,0.68062,0.68063,0.68062,0.68062,154300004.0
2006-08-03 09:25:00,0.68064,0.68064,0.68058,0.68063,176600004.0
2006-08-03 09:26:00,0.68065,0.68065,0.6806,0.68062,57000000.0
2006-08-03 09:27:00,0.68066,0.68068,0.68062,0.68062,233299998.0
2006-08-03 09:28:00,0.6806,0.68067,0.6806,0.68062,265499993.0
2006-08-03 09:29:00,0.68061,0.68067,0.68061,0.68062,106699998.0
2006-08-03 09:30:00,0.68064,0.68074,0.68063,0.68065,141100002.0
2006-08-03 09:31:00,0.68062,0.68065,0.68062,0.68065,153799999.0
2006-08-03 09:32:00,0.6806,0.68066,0.68057,0.68057,272100003.0
2006-08-03 09:33:00,0.68061,0.68063,0.68059,0.68059,112100002.0
2006-08-03 09:34:00,0.68057,0.68061,0.68053,0.6806,154900000.0
2006-08-03 09:35:00,0.68063,0.68063,0.68054,0.68062,112400000.0
2006-08-03 09:36:00,0.68061,0.68065,0.68055,0.68055,20900000.0
2006-08-03 09:37:00,0.68059,0.68068,0.68059,0.68063,138800000.0
2006-08-03 09:38:00,0.6807,0.68072,0.68068,0.68068,96499999.0
2006-08-03 09:39:00,0.68065,0.6807,0.68063,0.6807,127400001.0
2006-08-03 09:40:00,0.68074,0.68074,0.68067,0.68068,243200000.0
2006-08-03 09:41:00,0.68069,0.68077,0.68069,0.6807,178300002.0
2006-08-03 09:42:00,0.68074,0.68076,0.68068,0.68074,171300002.0
2006-08-03 09:43:00,0.6807,0.68077,0.68067,0.68077,169899997.0
2006-08-03 09:44:00,0.6807,0.68073,0.68068,0.68071,94899996.0
2006-08-03 09:45:00,0.6807,0.68076,0.6807,0.68073,192200000.0
2006-08-03 09:46:00,0.68074,0.68074,0.6807,0.68071,67699999.0
2006-08-03 09:47:00,0.68077,0.68078,0.68073,0.68074,127000002.0
2006-08-03 09:48:00,0.68071,0.6808,0.68071,0.68077,144199998.0
2006-08-03 09:49:00,0.68075,0.68081,0.6807,0.68081,94999998.0
2006-08-03 09:50:00,0.68089,0.68092,0.68083,0.6809,153700003.0
2006-08-03 09:51:00,0.68092,0.68097,0.68088,0.68092,127500001.0
2006-08-03 09:52:00,0.68095,0.68097,0.68089,0.68089,227400003.0
2006-08-03 09:53:00,0.68086,0.68086,0.68078,0.68081,149400000.0
2006-08-03 09:54:00,0.68075,0.68086,0.68075,0.68084,179599996.0
2006-08-03 09:55:00,0.68084,0.68084,0.68083,0.68083,71099999.0
2006-08-03 09:56:00,0.68091,0.68092,0.68086,0.68086,121200000.0
2006-08-03 09:57:00,0.6809,0.68093,0.68084,0.68093,159600001.0
2006-08-03 09:58:00,0.68096,0.68096,0.68087,0.68087,68299998.0
2006-08-03 09:59:00,0.68088,0.68093,0.68085,0.68085,123600000.0
2006-08-03 10:00:00,0.68082,0.68093,0.68082,0.68093,131900004.0
2006-08-03 10:01:00,0.68094,0.68101,0.68094,0.68101,71799999.0
2006-08-03 10:02:00,0.68099,0.68102,0.68093,0.68096,136500001.0
2006-08-03 10:03:00,0.68105,0.68147,0.68105,0.68132,229100001.0
2006-08-03 10:04:00,0.68135,0.68135,0.68124,0.68128,178699997.0
2006-08-03 10:05:00,0.68125,0.68129,0.68123,0.68129,115000001.0
2006-08-03 10:06:00,0.68126,0.68126,0.68117,0.68117,130699998.0
2006-08-03 10:07:00,0.68111,0.68115,0.68107,0.68112,197400001.0
2006-08-03 10:08:00,0.68112,0.68115,0.68105,0.68105,157500001.0
2006-08-03 10:09:00,0.681,0.68104,0.68098,0.68102,121100001.0
2006-08-03 10:10:00,0.68106,0.68109,0.68104,0.68104,142099999.0
2006-08-03 10:11:00,0.681,0.68104,0.68099,0.68099,187999995.0
2006-08-03 10:12:00,0.68103,0.68104,0.68095,0.68104,231800000.0
2006-08-03 10:13:00,0.681,0.68103,0.68094,0.68103,175700007.0
2006-08-03 10:14:00,0.68112,0.68113,0.68112,0.68113,6600000.0
2006-08-03 10:15:00,0.68127,0.6813,0.68121,0.68123,160599998.0
2006-08-03 10:16:00,0.68121,0.68135,0.6812,0.68132,116300000.0
2006-08-03 10:17:00,0.68139,0.68142,0.68133,0.68134,188800003.0
2006-08-03 10:18:00,0.68133,0.68137,0.6813,0.6813,104800001.0
2006-08-03 10:19:00,0.68134,0.68137,0.68128,0.68136,162799996.0
2006-08-03 10:20:00,0.68136,0.68137,0.6813,0.68137,216000000.0
2006-08-03 10:21:00,0.68129,0.68129,0.68126,0.68126,15700000.0
2006-08-03 10:22:00,0.68122,0.68128,0.68122,0.68126,141400000.0
2006-08-03 10:23:00,0.68126,0.68127,0.6812,0.68126,70199999.0
2006-08-03 10:24:00,0.68131,0.68134,0.68131,0.68134,36800000.0
2006-08-03 10:25:00,0.68131,0.68131,0.68125,0.68129,98199999.0
2006-08-03 10:26:00,0.68123,0.68123,0.68114,0.68114,121400001.0
2006-08-03 10:27:00,0.68114,0.68119,0.68107,0.68116,259799999.0
2006-08-03 10:28:00,0.68112,0.68119,0.68111,0.68115,214299998.0
2006-08-03 10:29:00,0.68112,0.68122,0.6811,0.6812,272700005.0
2006-08-03 10:30:00,0.68121,0.68141,0.68121,0.68127,179899999.0
2006-08-03 10:31:00,0.68132,0.68132,0.6813,0.6813,21800000.0
2006-08-03 10:32:00,0.6813,0.68131,0.68124,0.6813,97300002.0
2006-08-03 10:33:00,0.68128,0.68128,0.6812,0.68128,92400001.0
2006-08-03 10:34:00,0.68128,0.68128,0.68119,0.68119,131400001.0
2006-08-03 10:35:00,0.68122,0.68122,0.68116,0.68121,114699999.0
2006-08-03 10:36:00,0.68119,0.68126,0.68117,0.68125,126700001.0
2006-08-03 10:37:00,0.68127,0.68137,0.68126,0.68137,174299996.0
2006-08-03 10:38:00,0.68135,0.68135,0.68126,0.6813,121799999.0
2006-08-03 10:39:00,0.68128,0.68132,0.68124,0.68126,201200001.0
2006-08-03 10:40:00,0.68129,0.68132,0.68129,0.68132,88700001.0
2006-08-03 10:41:00,0.68133,0.68134,0.68125,0.68132,330800002.0
2006-08-03 10:42:00,0.68135,0.68141,0.68131,0.68131,218399998.0
2006-08-03 10:43:00,0.68136,0.68145,0.68136,0.6814,135099996.0
2006-08-03 10:44:00,0.68146,0.6817,0.68146,0.6817,38799999.0
2006-08-03 10:45:00,0.68166,0.68166,0.68153,0.68158,111600001.0
2006-08-03 10:46:00,0.68151,0.68155,0.68147,0.6815,175900002.0
2006-08-03 10:47:00,0.68152,0.68156,0.68149,0.68149,207100002.0
2006-08-03 10:48:00,0.68152,0.68165,0.68152,0.68165,237299997.0
2006-08-03 10:49:00,0.68159,0.6817,0.68158,0.6817,145299999.0
2006-08-03 10:50:00,0.68162,0.68162,0.68143,0.68145,118500002.0
2006-08-03 10:51:00,0.68153,0.68156,0.68145,0.68156,274899999.0
2006-08-03 10:52:00,0.68158,0.68162,0.68157,0.68161,147199998.0
2006-08-03 10:53:00,0.68159,0.68165,0.68158,0.68161,142699998.0
2006-08-03 10:54:00,0.68162,0.68162,0.68157,0.68157,205700000.0
2006-08-03 10:55:00,0.68158,0.68163,0.68151,0.68157,203200001.0
2006-08-03 10:56:00,0.68163,0.68173,0.68162,0.68173,264100005.0
2006-08-03 10:57:00,0.68173,0.6818,0.6817,0.68175,175700000.0
2006-08-03 10:58:00,0.68177,0.68177,0.68175,0.68176,19100000.0
2006-08-03 10:59:00,0.68171,0.68175,0.68168,0.68175,71200002.0
2006-08-03 11:00:00,0.68173,0.68178,0.6817,0.68178,142500006.0
2006-08-03 11:01:00,0.68174,0.68174,0.68166,0.68166,52599998.0
2006-08-03 11:02:00,0.68168,0.68176,0.68168,0.68172,88500001.0
2006-08-03 11:03:00,0.68172,0.68179,0.68172,0.68175,55300000.0
2006-08-03 11:04:00,0.68169,0.68169,0.68157,0.68164,192599998.0
2006-08-03 11:05:00,0.68158,0.68158,0.68153,0.68157,137400002.0
2006-08-03 11:06:00,0.68159,0.68159,0.68153,0.68159,100799997.0
2006-08-03 11:07:00,0.68156,0.6816,0.68155,0.68155,44100000.0
2006-08-03 11:08:00,0.6816,0.6816,0.68148,0.68157,72100001.0
2006-08-03 11:09:00,0.68156,0.68156,0.68155,0.68155,184599998.0
2006-08-03 11:10:00,0.68153,0.68154,0.68148,0.68154,120300001.0
2006-08-03 11:11:00,0.6815,0.68159,0.6815,0.68158,97900001.0
2006-08-03 11:12:00,0.68154,0.68161,0.68151,0.68157,150700002.0
2006-08-03 11:13:00,0.68156,0.68163,0.68156,0.68161,158899998.0
2006-08-03 11:14:00,0.68162,0.68162,0.68155,0.68161,180899997.0
2006-08-03 11:15:00,0.68165,0.68165,0.68154,0.68163,180000006.0
2006-08-03 11:16:00,0.68165,0.68168,0.68157,0.68168,191999998.0
2006-08-03 11:17:00,0.6817,0.68173,0.68165,0.68165,120499998.0
2006-08-03 11:18:00,0.68164,0.68171,0.68161,0.68171,128300001.0
2006-08-03 11:19:00,0.68167,0.68169,0.68158,0.68169,261500001.0
2006-08-03 11:20:00,0.68169,0.68175,0.68167,0.68167,64499998.0
2006-08-03 11:21:00,0.68174,0.68174,0.68163,0.68164,173200000.0
2006-08-03 11:22:00,0.68168,0.68176,0.68168,0.68172,73400002.0
2006-08-03 11:23:00,0.68175,0.68175,0.68166,0.68166,196100003.0
2006-08-03 11:24:00,0.68173,0.68176,0.68168,0.68171,89399998.0
2006-08-03 11:25:00,0.68168,0.6817,0.68165,0.68165,109400003.0
2006-08-03 11:26:00,0.6816,0.68168,0.68158,0.68158,201899997.0
2006-08-03 11:27:00,0.68159,0.68166,0.68159,0.68166,77400001.0
2006-08-03 11:28:00,0.68165,0.68165,0.68155,0.68155,275600003.0
2006-08-03 11:29:00,0.68158,0.68166,0.68158,0.68166,140799999.0
2006-08-03 11:30:00,0.68169,0.68175,0.68164,0.68175,243199998.0
2006-08-03 11:31:00,0.68168,0.68169,0.68162,0.68162,226699998.0
2006-08-03 11:32:00,0.68163,0.68164,0.68156,0.68162,167500000.0
2006-08-03 11:33:00,0.68162,0.68169,0.68162,0.68163,130200001.0
2006-08-03 11:34:00,0.68165,0.68168,0.6816,0.68162,181499995.0
2006-08-03 11:35:00,0.68164,0.68167,0.6816,0.68164,46400000.0
2006-08-03 11:36:00,0.68166,0.68171,0.68165,0.68165,193800002.0
2006-08-03 11:37:00,0.68164,0.68166,0.68159,0.68164,199100000.0
2006-08-03 11:38:00,0.68159,0.68167,0.68159,0.68162,122099998.0
2006-08-03 11:39:00,0.68161,0.68161,0.68154,0.6816,109699999.0
2006-08-03 11:40:00,0.68165,0.68167,0.68162,0.68163,190599999.0
2006-08-03 11:41:00,0.68161,0.68166,0.68157,0.68161,102700002.0
2006-08-03 11:42:00,0.68156,0.6816,0.68152,0.68156,56400000.0
2006-08-03 11:43:00,0.68157,0.68158,0.68155,0.68158,108600000.0
2006-08-03 11:44:00,0.68154,0.6816,0.68152,0.68156,130600000.0
2006-08-03 11:45:00,0.68159,0.68162,0.68154,0.68158,189900001.0
2006-08-03 11:46:00,0.68158,0.68168,0.68158,0.68163,147899998.0
2006-08-03 11:47:00,0.68165,0.68173,0.68163,0.68164,263799993.0
2006-08-03 11:48:00,0.68164,0.68167,0.68155,0.68155,81000001.0
2006-08-03 11:49:00,0.68147,0.6816,0.68138,0.6816,239499999.0
2006-08-03 11:50:00,0.68156,0.6816,0.68151,0.68154,178000004.0
2006-08-03 11:51:00,0.68154,0.68164,0.68151,0.68156,278900001.0
2006-08-03 11:52:00,0.68166,0.6818,0.68166,0.68173,174200002.0
2006-08-03 11:53:00,0.68169,0.68181,0.68168,0.68179,90100001.0
2006-08-03 11:54:00,0.68176,0.68176,0.68165,0.68165,170800001.0
2006-08-03 11:55:00,0.68168,0.68176,0.68165,0.6817,111000003.0
2006-08-03 11:56:00,0.68168,0.68182,0.68168,0.68182,139699999.0
2006-08-03 11:57:00,0.68187,0.68187,0.68176,0.68178,155300000.0
2006-08-03 11:58:00,0.68178,0.68183,0.68177,0.68177,174400001.0
2006-08-03 11:59:00,0.6818,0.68183,0.68176,0.68182,96700001.0
2006-08-03 12:00:00,0.68176,0.68186,0.68176,0.68185,254399995.0
2006-08-03 12:01:00,0.6819,0.68192,0.68182,0.68182,118300002.0
2006-08-03 12:02:00,0.6819,0.6819,0.68184,0.68187,111399999.0
2006-08-03 12:03:00,0.68186,0.68193,0.68183,0.68183,237399997.0
2006-08-03 12:04:00,0.68185,0.68193,0.68178,0.6819,168100001.0
2006-08-03 12:05:00,0.68185,0.68188,0.68183,0.68186,67299998.0
2006-08-03 12:06:00,0.68187,0.6819,0.68187,0.68188,158299997.0
2006-08-03 12:07:00,0.68187,0.68187,0.68177,0.68177,202499997.0
2006-08-03 12:08:00,0.68181,0.68183,0.68177,0.68183,111299999.0
2006-08-03 12:09:00,0.68183,0.68185,0.68174,0.68174,197799995.0
2006-08-03 12:10:00,0.68173,0.68175,0.6817,0.68171,35100000.0
2006-08-03 12:11:00,0.68169,0.68171,0.68161,0.68167,159399999.0
2006-08-03 12:12:00,0.68167,0.6817,0.68163,0.68168,87800000.0
2006-08-03 12:13:00,0.68169,0.68177,0.68169,0.68173,51599999.0
2006-08-03 12:14:00,0.68174,0.68182,0.68171,0.68182,151000004.0
2006-08-03 12:15:00,0.68181,0.68182,0.68176,0.68176,35900000.0
2006-08-03 12:16:00,0.68179,0.68184,0.68175,0.68182,177299998.0
2006-08-03 12:17:00,0.68178,0.68183,0.68178,0.68183,280799995.0
2006-08-03 12:18:00,0.6818,0.68181,0.68174,0.6818,111900000.0
2006-08-03 12:19:00,0.68185,0.68187,0.68174,0.68174,83600002.0
2006-08-03 12:20:00,0.68174,0.68181,0.68174,0.68179,147500000.0
2006-08-03 12:21:00,0.68178,0.68185,0.68178,0.6818,206199999.0
2006-08-03 12:22:00,0.68183,0.68183,0.68178,0.68178,36800000.0
2006-08-03 12:23:00,0.68173,0.68175,0.68172,0.68175,139900001.0
2006-08-03 12:24:00,0.68173,0.68173,0.68166,0.68173,114100005.0
2006-08-03 12:25:00,0.68173,0.68173,0.6817,0.68171,46200001.0
2006-08-03 12:26:00,0.68169,0.68172,0.68169,0.68172,70800002.0
2006-08-03 12:27:00,0.68172,0.68172,0.68165,0.68167,258199995.0
2006-08-03 12:28:00,0.68163,0.68163,0.68149,0.68149,49000000.0
2006-08-03 12:29:00,0.6815,0.6816,0.68148,0.68154,106200003.0
2006-08-03 12:30:00,0.68153,0.6816,0.68153,0.6816,174600000.0
2006-08-03 12:31:00,0.68163,0.68165,0.68156,0.68156,239200001.0
2006-08-03 12:32:00,0.68155,0.68166,0.68141,0.68157,112600000.0
2006-08-03 12:33:00,0.68158,0.68161,0.6815,0.6816,123499998.0
2006-08-03 12:34:00,0.68155,0.68155,0.68139,0.68151,128900001.0
2006-08-03 12:35:00,0.68146,0.68154,0.68146,0.68154,103000003.0
2006-08-03 12:36:00,0.68151,0.68155,0.68149,0.6815,100300001.0
2006-08-03 12:37:00,0.68157,0.68161,0.68149,0.68149,82899999.0
2006-08-03 12:38:00,0.68146,0.68155,0.68146,0.68147,155200000.0
2006-08-03 12:39:00,0.68153,0.68153,0.68145,0.68153,97699998.0
2006-08-03 12:40:00,0.68149,0.68157,0.68149,0.68153,103499999.0
2006-08-03 12:41:00,0.68157,0.68158,0.68147,0.68147,119500003.0
2006-08-03 12:42:00,0.68146,0.68155,0.68146,0.6815,150799998.0
2006-08-03 12:43:00,0.68149,0.68153,0.68148,0.6815,109299998.0
2006-08-03 12:44:00,0.68147,0.6815,0.68137,0.68138,132500001.0
2006-08-03 12:45:00,0.68138,0.68138,0.6813,0.6813,151599997.0
2006-08-03 12:46:00,0.68136,0.68139,0.68136,0.68136,126500005.0
2006-08-03 12:47:00,0.68135,0.68136,0.68131,0.68131,30200000.0
2006-08-03 12:48:00,0.68134,0.68134,0.68121,0.68127,185499997.0
2006-08-03 12:49:00,0.68128,0.68128,0.68112,0.68112,104700001.0
2006-08-03 12:50:00,0.68112,0.6812,0.68107,0.68107,125299999.0
2006-08-03 12:51:00,0.68112,0.68119,0.68112,0.68119,172800003.0
2006-08-03 12:52:00,0.68122,0.68122,0.68118,0.68118,71799999.0
2006-08-03 12:53:00,0.68128,0.68128,0.68118,0.6812,91899999.0
2006-08-03 12:54:00,0.68117,0.68117,0.68108,0.68113,101600000.0
2006-08-03 12:55:00,0.68109,0.68113,0.68105,0.68113,118899998.0
2006-08-03 12:56:00,0.68115,0.68129,0.68115,0.68122,124400002.0
2006-08-03 12:57:00,0.68119,0.68122,0.68112,0.68112,91099999.0
2006-08-03 12:58:00,0.68108,0.68112,0.68105,0.68105,115800001.0
2006-08-03 12:59:00,0.68105,0.6811,0.67735,0.67735,198600005.0
2006-08-03 13:00:00,0.67772,0.67915,0.67734,0.67734,209399998.0
2006-08-03 13:01:00,0.67728,0.67774,0.6772,0.6772,122299998.0
2006-08-03 13:02:00,0.6772,0.67802,0.6772,0.67798,73100001.0
2006-08-03 13:03:00,0.67769,0.67802,0.67741,0.67802,186199997.0
2006-08-03 13:04:00,0.67792,0.67803,0.67788,0.67791,122100002.0
2006-08-03 13:05:00,0.67754,0.67783,0.67749,0.67767,191500002.0
2006-08-03 13:06:00,0.67762,0.67762,0.67697,0.67703,107300001.0
2006-08-03 13:07:00,0.67705,0.67711,0.67701,0.67706,189999999.0
2006-08-03 13:08:00,0.6771,0.67714,0.677,0.6771,130200001.0
2006-08-03 13:09:00,0.67728,0.67728,0.67713,0.67726,203500000.0
2006-08-03 13:10:00,0.67725,0.67726,0.67722,0.67725,185900000.0
2006-08-03 13:11:00,0.67718,0.67723,0.67712,0.67715,172399999.0
2006-08-03 13:12:00,0.67715,0.6772,0.67712,0.6772,128699998.0
2006-08-03 13:13:00,0.67716,0.67733,0.67713,0.67733,128300000.0
2006-08-03 13:14:00,0.67731,0.67758,0.67731,0.67758,42300000.0
2006-08-03 13:15:00,0.6776,0.67765,0.67757,0.67765,60999998.0
2006-08-03 13:16:00,0.67761,0.67766,0.67756,0.67756,178099999.0
2006-08-03 13:17:00,0.6777,0.6777,0.67758,0.67765,170700000.0
2006-08-03 13:18:00,0.67747,0.67747,0.67724,0.67741,153200004.0
2006-08-03 13:19:00,0.67744,0.67744,0.67719,0.67721,216400006.0
2006-08-03 13:20:00,0.67715,0.67723,0.6771,0.67721,197999995.0
2006-08-03 13:21:00,0.67721,0.67722,0.67707,0.67717,341299999.0
2006-08-03 13:22:00,0.67718,0.67722,0.67714,0.67717,156999999.0
2006-08-03 13:23:00,0.67713,0.67719,0.67705,0.67719,153900005.0
2006-08-03 13:24:00,0.6772,0.67724,0.67719,0.67719,145400001.0
2006-08-03 13:25:00,0.67714,0.67719,0.67705,0.67718,170799996.0
2006-08-03 13:26:00,0.67729,0.67739,0.67717,0.67737,347800001.0
2006-08-03 13:27:00,0.67739,0.67746,0.67731,0.67744,84200001.0
2006-08-03 13:28:00,0.6774,0.67752,0.6774,0.67752,102999998.0
2006-08-03 13:29:00,0.6775,0.67763,0.6775,0.67763,237200000.0
2006-08-03 13:30:00,0.67753,0.6776,0.67742,0.67742,150199997.0
2006-08-03 13:31:00,0.67739,0.67741,0.67722,0.6773,117199999.0
2006-08-03 13:32:00,0.67731,0.67731,0.67722,0.67731,73700002.0
2006-08-03 13:33:00,0.67727,0.67729,0.67724,0.67728,80800001.0
2006-08-03 13:34:00,0.67733,0.67738,0.67733,0.67733,230099997.0
2006-08-03 13:35:00,0.67732,0.6774,0.67729,0.6773,176199997.0
2006-08-03 13:36:00,0.67739,0.6774,0.67734,0.6774,166600001.0
2006-08-03 13:37:00,0.67738,0.67738,0.6773,0.67734,72499998.0
2006-08-03 13:38:00,0.67733,0.67738,0.67731,0.67731,233400004.0
2006-08-03 13:39:00,0.67734,0.67741,0.67733,0.67737,200399999.0
2006-08-03 13:40:00,0.67745,0.6775,0.67739,0.6775,98000001.0
2006-08-03 13:41:00,0.67753,0.6776,0.67751,0.67751,150800001.0
2006-08-03 13:42:00,0.67754,0.6777,0.67751,0.67763,180399997.0
2006-08-03 13:43:00,0.67761,0.67767,0.67757,0.67757,200699999.0
2006-08-03 13:44:00,0.67761,0.67761,0.67713,0.67713,90700002.0
2006-08-03 13:45:00,0.67707,0.67738,0.67707,0.67738,65300001.0
2006-08-03 13:46:00,0.67746,0.67751,0.67722,0.67737,204099998.0
2006-08-03 13:47:00,0.67748,0.67766,0.67745,0.67765,250699997.0
2006-08-03 13:48:00,0.67763,0.6777,0.67758,0.67762,225099995.0
2006-08-03 13:49:00,0.6777,0.67777,0.67768,0.6777,143900001.0
2006-08-03 13:50:00,0.67765,0.67785,0.67765,0.67785,289199999.0
2006-08-03 13:51:00,0.67783,0.6779,0.67778,0.67778,185300002.0
2006-08-03 13:52:00,0.67775,0.67786,0.6777,0.6777,111800000.0
2006-08-03 13:53:00,0.67719,0.67771,0.67719,0.67767,137500004.0
2006-08-03 13:54:00,0.67763,0.67768,0.67757,0.6776,144600000.0
2006-08-03 13:55:00,0.67761,0.67771,0.67761,0.67769,50300001.0
2006-08-03 13:56:00,0.67768,0.67777,0.67768,0.6777,122800001.0
2006-08-03 13:57:00,0.67772,0.67786,0.67768,0.67786,169200004.0
2006-08-03 13:58:00,0.67791,0.67795,0.67787,0.67788,135500001.0
2006-08-03 13:59:00,0.67789,0.67789,0.67779,0.67779,127599997.0
2006-08-03 14:00:00,0.67783,0.67808,0.67783,0.67808,140800001.0
2006-08-03 14:01:00,0.67813,0.67814,0.67792,0.67792,178400004.0
2006-08-03 14:02:00,0.67797,0.678,0.67784,0.67784,105600000.0
2006-08-03 14:03:00,0.67775,0.67788,0.6777,0.67781,234299999.0
2006-08-03 14:04:00,0.67778,0.67778,0.67772,0.67775,93700001.0
2006-08-03 14:05:00,0.67777,0.67777,0.6777,0.6777,174299999.0
2006-08-03 14:06:00,0.67777,0.67783,0.67777,0.67783,232000000.0
2006-08-03 14:07:00,0.67784,0.67791,0.6778,0.67785,220300000.0
2006-08-03 14:08:00,0.67788,0.67793,0.67786,0.67787,72700000.0
2006-08-03 14:09:00,0.67786,0.67797,0.67786,0.67795,218999993.0
2006-08-03 14:10:00,0.67797,0.67799,0.6779,0.67799,97799999.0
2006-08-03 14:11:00,0.67801,0.6781,0.67801,0.67804,182300001.0
2006-08-03 14:12:00,0.67803,0.67804,0.678,0.67801,130800001.0
2006-08-03 14:13:00,0.678,0.678,0.67792,0.67795,173099998.0
2006-08-03 14:14:00,0.67796,0.67796,0.67787,0.67791,159800003.0
2006-08-03 14:15:00,0.67791,0.67799,0.67787,0.67794,224700003.0
2006-08-03 14:16:00,0.67792,0.67792,0.67768,0.67768,152699996.0
2006-08-03 14:17:00,0.67761,0.67768,0.67754,0.67757,162399999.0
2006-08-03 14:18:00,0.67762,0.67772,0.67762,0.6777,83700001.0
2006-08-03 14:19:00,0.67773,0.6778,0.67764,0.6778,163000000.0
2006-08-03 14:20:00,0.67784,0.67785,0.67777,0.67785,192900001.0
2006-08-03 14:21:00,0.67787,0.67787,0.67774,0.67778,106600003.0
2006-08-03 14:22:00,0.67771,0.67775,0.67761,0.67775,94400001.0
2006-08-03 14:23:00,0.67772,0.67772,0.6776,0.67765,176300003.0
2006-08-03 14:24:00,0.67764,0.67772,0.67759,0.67763,202499999.0
2006-08-03 14:25:00,0.67775,0.67775,0.6776,0.6776,133700002.0
2006-08-03 14:26:00,0.67762,0.67769,0.67762,0.67765,209099997.0
2006-08-03 14:27:00,0.67768,0.67768,0.67753,0.67753,100700002.0
2006-08-03 14:28:00,0.67756,0.67757,0.67748,0.67748,141799997.0
2006-08-03 14:29:00,0.67742,0.67753,0.6774,0.67748,173800002.0
2006-08-03 14:30:00,0.67747,0.67754,0.67733,0.67735,82099999.0
2006-08-03 14:31:00,0.67732,0.67759,0.67732,0.67756,115199996.0
2006-08-03 14:32:00,0.67757,0.67757,0.67751,0.67752,69400001.0
2006-08-03 14:33:00,0.67753,0.6776,0.6775,0.67758,172799997.0
2006-08-03 14:34:00,0.67759,0.67767,0.67757,0.67761,142700001.0
2006-08-03 14:35:00,0.6777,0.67784,0.67764,0.67776,246500001.0
2006-08-03 14:36:00,0.67774,0.678,0.67771,0.67796,187599999.0
2006-08-03 14:37:00,0.6779,0.67805,0.67785,0.67797,232999997.0
2006-08-03 14:38:00,0.67796,0.67803,0.67791,0.67802,97100002.0
2006-08-03 14:39:00,0.67807,0.67813,0.67801,0.67813,160000000.0
2006-08-03 14:40:00,0.67829,0.67836,0.67822,0.67836,117599999.0
2006-08-03 14:41:00,0.67838,0.67853,0.67833,0.67853,284300000.0
2006-08-03 14:42:00,0.67854,0.67856,0.67832,0.67836,258999999.0
2006-08-03 14:43:00,0.67836,0.67837,0.67826,0.67833,69100000.0
2006-08-03 14:44:00,0.6784,0.67844,0.67829,0.67831,161199999.0
2006-08-03 14:45:00,0.67833,0.67847,0.67831,0.67834,230100004.0
2006-08-03 14:46:00,0.67832,0.67832,0.67822,0.67828,131099999.0
2006-08-03 14:47:00,0.67824,0.67838,0.67822,0.67832,135399999.0
2006-08-03 14:48:00,0.67832,0.67838,0.67831,0.67832,166499996.0
2006-08-03 14:49:00,0.67833,0.67833,0.67822,0.67822,129300000.0
2006-08-03 14:50:00,0.67825,0.67834,0.6782,0.67822,150599998.0
2006-08-03 14:51:00,0.67817,0.67829,0.67817,0.67825,157999998.0
2006-08-03 14:52:00,0.67823,0.67827,0.6782,0.67824,140699998.0
2006-08-03 14:53:00,0.67827,0.67829,0.67818,0.67827,221099997.0
2006-08-03 14:54:00,0.67825,0.67834,0.67823,0.67834,118999999.0
2006-08-03 14:55:00,0.67841,0.67843,0.67829,0.67831,116600002.0
2006-08-03 14:56:00,0.67823,0.67829,0.67817,0.67825,131699996.0
2006-08-03 14:57:00,0.67821,0.67826,0.67821,0.67823,217000002.0
2006-08-03 14:58:00,0.67824,0.67828,0.67817,0.67817,255599997.0
2006-08-03 14:59:00,0.6781,0.67818,0.67809,0.67818,188300001.0
2006-08-03 15:00:00,0.67822,0.67822,0.67816,0.67817,125000001.0
2006-08-03 15:01:00,0.67818,0.67818,0.67811,0.67816,70500001.0
2006-08-03 15:02:00,0.67822,0.67835,0.67822,0.67832,73500000.0
2006-08-03 15:03:00,0.6783,0.67841,0.67829,0.67829,166100001.0
2006-08-03 15:04:00,0.67825,0.67842,0.67822,0.67842,229799997.0
2006-08-03 15:05:00,0.67835,0.67835,0.67815,0.67815,132100001.0
2006-08-03 15:06:00,0.67812,0.67819,0.6781,0.67815,309300001.0
2006-08-03 15:07:00,0.67816,0.67816,0.67807,0.67813,113200002.0
2006-08-03 15:08:00,0.67809,0.67811,0.67807,0.67809,168199998.0
2006-08-03 15:09:00,0.67816,0.67822,0.67807,0.67813,262600003.0
2006-08-03 15:10:00,0.67818,0.67822,0.67816,0.67816,92799998.0
2006-08-03 15:11:00,0.67826,0.67829,0.6782,0.67826,129699998.0
2006-08-03 15:12:00,0.67827,0.67845,0.67827,0.67845,123100003.0
2006-08-03 15:13:00,0.6784,0.67842,0.6783,0.6783,210800001.0
2006-08-03 15:14:00,0.67819,0.67819,0.67797,0.67797,70199999.0
2006-08-03 15:15:00,0.67793,0.67799,0.67788,0.67792,155800000.0
2006-08-03 15:16:00,0.67791,0.67797,0.6778,0.67796,190899996.0
2006-08-03 15:17:00,0.67802,0.67805,0.67799,0.67803,140499999.0
2006-08-03 15:18:00,0.67797,0.67805,0.67793,0.67799,133399999.0
2006-08-03 15:19:00,0.67796,0.678,0.67796,0.67797,68200000.0
2006-08-03 15:20:00,0.67801,0.67804,0.67786,0.67787,132000003.0
2006-08-03 15:21:00,0.67791,0.67794,0.67791,0.67794,11200000.0
2006-08-03 15:22:00,0.67797,0.67805,0.67794,0.67805,177700002.0
2006-08-03 15:23:00,0.67795,0.67802,0.67795,0.67802,145899999.0
2006-08-03 15:24:00,0.67801,0.67801,0.67797,0.678,102400001.0
2006-08-03 15:25:00,0.67802,0.67805,0.67798,0.67805,136600001.0
2006-08-03 15:26:00,0.67802,0.67806,0.67796,0.67802,109999999.0
2006-08-03 15:27:00,0.67804,0.67816,0.67804,0.67807,108500002.0
2006-08-03 15:28:00,0.67806,0.67806,0.67794,0.67804,206499999.0
2006-08-03 15:29:00,0.67805,0.67805,0.67795,0.67797,113400003.0
2006-08-03 15:30:00,0.67801,0.67807,0.67801,0.67803,102500000.0
2006-08-03 15:31:00,0.67804,0.67811,0.678,0.67804,283899995.0
2006-08-03 15:32:00,0.67809,0.67817,0.678,0.678,143699996.0
2006-08-03 15:33:00,0.67809,0.67816,0.67809,0.67809,90099999.0
2006-08-03 15:34:00,0.67816,0.67821,0.67812,0.67817,167900002.0
2006-08-03 15:35:00,0.67816,0.67817,0.6781,0.67815,125499998.0
2006-08-03 15:36:00,0.67815,0.67821,0.67814,0.67816,116499998.0
2006-08-03 15:37:00,0.67812,0.67819,0.67811,0.67815,145900002.0
2006-08-03 15:38:00,0.67817,0.67817,0.67809,0.67813,75800000.0
2006-08-03 15:39:00,0.67805,0.67817,0.67805,0.6781,133600001.0
2006-08-03 15:40:00,0.67809,0.67817,0.67809,0.67817,67999998.0
2006-08-03 15:41:00,0.67816,0.67816,0.67809,0.67813,143700001.0
2006-08-03 15:42:00,0.67816,0.67816,0.67809,0.67815,106299999.0
2006-08-03 15:43:00,0.67819,0.67832,0.67819,0.67825,114199997.0
2006-08-03 15:44:00,0.67827,0.67835,0.67827,0.67835,107099997.0
2006-08-03 15:45:00,0.67838,0.67838,0.67829,0.67829,186799995.0
2006-08-03 15:46:00,0.67831,0.6784,0.67831,0.6784,75499998.0
2006-08-03 15:47:00,0.67845,0.67848,0.67839,0.67844,210199998.0
2006-08-03 15:48:00,0.67845,0.67848,0.6784,0.67847,77299999.0
2006-08-03 15:49:00,0.67844,0.67853,0.67844,0.67847,145199998.0
2006-08-03 15:50:00,0.67849,0.67856,0.67845,0.67852,130299999.0
2006-08-03 15:51:00,0.67853,0.67853,0.67839,0.67841,78400000.0
2006-08-03 15:52:00,0.67844,0.67855,0.67844,0.67849,127599999.0
2006-08-03 15:53:00,0.67851,0.67853,0.67842,0.67853,101900001.0
2006-08-03 15:54:00,0.67845,0.67854,0.67843,0.67847,181300001.0
2006-08-03 15:55:00,0.67849,0.67859,0.67849,0.67853,168700001.0
2006-08-03 15:56:00,0.67854,0.67856,0.67851,0.67855,121299998.0
2006-08-03 15:57:00,0.67858,0.67865,0.67855,0.67857,232199999.0
2006-08-03 15:58:00,0.67858,0.67862,0.67843,0.67849,180399996.0
2006-08-03 15:59:00,0.67832,0.67851,0.67787,0.67787,139700003.0
2006-08-03 16:00:00,0.67844,0.67859,0.67786,0.67786,128599996.0
2006-08-03 16:01:00,0.67775,0.67775,0.67775,0.67775,34299999.0
2006-08-03 16:02:00,0.67803,0.67817,0.67803,0.67817,53500000.0
2006-08-03 16:03:00,0.67852,0.67858,0.67799,0.67855,156700000.0
2006-08-03 16:04:00,0.6786,0.67861,0.67841,0.67855,209699995.0
2006-08-03 16:05:00,0.67856,0.67867,0.67856,0.67859,154799999.0
2006-08-03 16:06:00,0.6786,0.67865,0.67856,0.67865,190300004.0
2006-08-03 16:07:00,0.67862,0.67873,0.67857,0.67873,125200000.0
2006-08-03 16:08:00,0.67877,0.6789,0.67873,0.67888,172000002.0
2006-08-03 16:09:00,0.67886,0.67899,0.67886,0.67895,169000004.0
2006-08-03 16:10:00,0.67883,0.67906,0.67883,0.67906,102100001.0
2006-08-03 16:11:00,0.67906,0.67915,0.67904,0.67915,166000001.0
2006-08-03 16:12:00,0.67911,0.67911,0.67889,0.67889,194699999.0
2006-08-03 16:13:00,0.67889,0.67892,0.67886,0.67892,120699999.0
2006-08-03 16:14:00,0.67894,0.67897,0.6789,0.67893,136999997.0
2006-08-03 16:15:00,0.67889,0.67889,0.67887,0.67887,47900002.0
2006-08-03 16:16:00,0.67885,0.67893,0.67881,0.67885,161100002.0
2006-08-03 16:17:00,0.67879,0.67886,0.67879,0.67886,45500000.0
2006-08-03 16:18:00,0.67886,0.67886,0.67884,0.67884,46200000.0
2006-08-03 16:19:00,0.67878,0.67881,0.67871,0.67881,128799999.0
2006-08-03 16:20:00,0.67881,0.67882,0.67877,0.67877,82300001.0
2006-08-03 16:21:00,0.67874,0.67883,0.67874,0.67875,102900003.0
2006-08-03 16:22:00,0.67881,0.6789,0.67881,0.67883,181900002.0
2006-08-03 16:23:00,0.67885,0.67885,0.67883,0.67885,117900000.0
2006-08-03 16:24:00,0.67885,0.67885,0.6788,0.67883,279399994.0
2006-08-03 16:25:00,0.67883,0.67891,0.67879,0.67891,187300002.0
2006-08-03 16:26:00,0.67888,0.67888,0.67882,0.67887,112299998.0
2006-08-03 16:27:00,0.67886,0.6789,0.67883,0.67883,230499998.0
2006-08-03 16:28:00,0.67882,0.67887,0.67882,0.67885,29200000.0
2006-08-03 16:29:00,0.67885,0.67885,0.67882,0.67885,43000001.0
2006-08-03 16:30:00,0.67871,0.67871,0.67861,0.67861,44799998.0
2006-08-03 16:31:00,0.67858,0.67858,0.67848,0.67856,140999997.0
2006-08-03 16:32:00,0.67856,0.67856,0.67853,0.67853,34200001.0
2006-08-03 16:33:00,0.67845,0.67849,0.67844,0.67849,37500000.0
2006-08-03 16:34:00,0.67845,0.67845,0.67827,0.67827,98799997.0
2006-08-03 16:35:00,0.67831,0.67832,0.67825,0.67828,67700000.0
2006-08-03 16:36:00,0.67825,0.67832,0.67821,0.67821,100599998.0
2006-08-03 16:37:00,0.67819,0.67829,0.67819,0.67823,70900002.0
2006-08-03 16:38:00,0.67826,0.67831,0.67823,0.67823,141199999.0
2006-08-03 16:39:00,0.67823,0.67828,0.67823,0.67828,52000000.0
2006-08-03 16:40:00,0.67825,0.67825,0.6782,0.67822,175900003.0
2006-08-03 16:41:00,0.6782,0.67824,0.67819,0.67822,318199997.0
2006-08-03 16:42:00,0.67818,0.67824,0.67817,0.67824,50999999.0
2006-08-03 16:43:00,0.67816,0.67817,0.67814,0.67817,149700002.0
2006-08-03 16:44:00,0.67808,0.67809,0.67807,0.67809,82299999.0
2006-08-03 16:45:00,0.67805,0.67806,0.67804,0.67804,128000001.0
2006-08-03 16:46:00,0.67805,0.67808,0.678,0.67802,176699998.0
2006-08-03 16:47:00,0.67797,0.67813,0.67796,0.67813,120700001.0
2006-08-03 16:48:00,0.67811,0.67812,0.67807,0.67807,116700000.0
2006-08-03 16:49:00,0.67805,0.67807,0.67797,0.67797,40700000.0
2006-08-03 16:50:00,0.67799,0.67799,0.67789,0.67789,32600000.0
2006-08-03 16:51:00,0.67785,0.67789,0.67779,0.67779,112100000.0
2006-08-03 16:52:00,0.67773,0.67773,0.67764,0.67768,125800002.0
2006-08-03 16:53:00,0.67768,0.67772,0.67766,0.67772,108499998.0
2006-08-03 16:54:00,0.67767,0.67767,0.6776,0.6776,127199999.0
2006-08-03 16:55:00,0.67771,0.67771,0.6776,0.6776,109100000.0
2006-08-03 16:56:00,0.67756,0.67761,0.6775,0.6775,154499997.0
2006-08-03 16:57:00,0.67751,0.67751,0.67731,0.67737,197999998.0
2006-08-03 16:58:00,0.67737,0.67741,0.67736,0.67741,200599998.0
2006-08-03 16:59:00,0.67735,0.6774,0.67728,0.6773,163700000.0
2006-08-03 17:00:00,0.67725,0.67735,0.67725,0.67729,86799998.0
2006-08-03 17:01:00,0.67738,0.67738,0.67722,0.67722,226900002.0
2006-08-03 17:02:00,0.67714,0.67715,0.67707,0.67715,138499995.0
2006-08-03 17:03:00,0.67716,0.67724,0.67715,0.67719,141800000.0
2006-08-03 17:04:00,0.67727,0.67732,0.67718,0.67726,91300000.0
2006-08-03 17:05:00,0.6772,0.67729,0.67716,0.67719,122099999.0
2006-08-03 17:06:00,0.67713,0.67715,0.67709,0.6771,207700003.0
2006-08-03 17:07:00,0.67712,0.67719,0.67709,0.67718,254900003.0
2006-08-03 17:08:00,0.67719,0.67721,0.6771,0.67718,85500000.0
2006-08-03 17:09:00,0.67717,0.67718,0.6771,0.6771,136000000.0
2006-08-03 17:10:00,0.67715,0.6772,0.67703,0.67703,90899998.0
2006-08-03 17:11:00,0.67699,0.67706,0.67695,0.67706,99100000.0
2006-08-03 17:12:00,0.67702,0.67706,0.67696,0.67697,142900005.0
2006-08-03 17:13:00,0.67699,0.67699,0.67681,0.67692,149400001.0
2006-08-03 17:14:00,0.67692,0.67694,0.67683,0.67687,174099997.0
2006-08-03 17:15:00,0.6769,0.67704,0.67685,0.67704,183500002.0
2006-08-03 17:16:00,0.67712,0.67716,0.67705,0.67707,130100000.0
2006-08-03 17:17:00,0.67704,0.67715,0.67704,0.67708,121000002.0
2006-08-03 17:18:00,0.67709,0.67724,0.67709,0.6772,134499999.0
2006-08-03 17:19:00,0.67719,0.67723,0.67715,0.67719,144200003.0
2006-08-03 17:20:00,0.67725,0.67725,0.67721,0.67725,137199997.0
2006-08-03 17:21:00,0.67728,0.67728,0.67714,0.67716,148799999.0
2006-08-03 17:22:00,0.67718,0.67719,0.67707,0.67715,210699997.0
2006-08-03 17:23:00,0.67712,0.67725,0.6771,0.67715,103200001.0
2006-08-03 17:24:00,0.67719,0.67725,0.67714,0.67718,144500002.0
2006-08-03 17:25:00,0.67717,0.67729,0.67717,0.67729,80000001.0
2006-08-03 17:26:00,0.67728,0.67735,0.67725,0.67735,100500003.0
2006-08-03 17:27:00,0.67735,0.67735,0.6773,0.67731,129299998.0
2006-08-03 17:28:00,0.67733,0.67737,0.67727,0.67732,196799999.0
2006-08-03 17:29:00,0.67733,0.67734,0.67726,0.67734,93400000.0
2006-08-03 17:30:00,0.67741,0.67742,0.67729,0.67735,254599995.0
2006-08-03 17:31:00,0.67742,0.67746,0.67742,0.67746,107699999.0
2006-08-03 17:32:00,0.6775,0.67753,0.67742,0.67748,218399998.0
2006-08-03 17:33:00,0.67754,0.67754,0.67742,0.67742,131900001.0
2006-08-03 17:34:00,0.67736,0.67747,0.67736,0.67746,113800003.0
2006-08-03 17:35:00,0.67752,0.67755,0.67749,0.67754,99000000.0
2006-08-03 17:36:00,0.67756,0.67758,0.67753,0.67753,111499997.0
2006-08-03 17:37:00,0.67749,0.67757,0.67742,0.67757,131099999.0
2006-08-03 17:38:00,0.67766,0.67772,0.67761,0.67763,144300001.0
2006-08-03 17:39:00,0.67763,0.67765,0.67757,0.67764,252600000.0
2006-08-03 17:40:00,0.67765,0.67775,0.67765,0.67775,126499996.0
2006-08-03 17:41:00,0.67772,0.67783,0.67772,0.67775,153700002.0
2006-08-03 17:42:00,0.67771,0.67774,0.67757,0.67757,208300005.0
2006-08-03 17:43:00,0.67762,0.67765,0.67762,0.67763,71000002.0
2006-08-03 17:44:00,0.67765,0.67778,0.67765,0.67778,131299996.0
2006-08-03 17:45:00,0.67778,0.67785,0.67776,0.67776,128600002.0
2006-08-03 17:46:00,0.67781,0.67787,0.6778,0.67781,120000001.0
2006-08-03 17:47:00,0.6778,0.67788,0.6778,0.67788,93499999.0
2006-08-03 17:48:00,0.67787,0.67793,0.67783,0.67793,115799997.0
2006-08-03 17:49:00,0.67792,0.67798,0.67786,0.67798,179100003.0
2006-08-03 17:50:00,0.67793,0.67793,0.67782,0.67792,162200002.0
2006-08-03 17:51:00,0.6779,0.6779,0.67787,0.67787,83700001.0
2006-08-03 17:52:00,0.67775,0.67775,0.67771,0.67772,183799995.0
2006-08-03 17:53:00,0.67765,0.67776,0.67765,0.67773,266300003.0
2006-08-03 17:54:00,0.67771,0.67775,0.67763,0.67775,64299999.0
2006-08-03 17:55:00,0.67775,0.67778,0.67769,0.67778,128700002.0
2006-08-03 17:56:00,0.67773,0.67773,0.6776,0.67768,139300004.0
2006-08-03 17:57:00,0.67769,0.67777,0.67769,0.67773,136099998.0
2006-08-03 17:58:00,0.67773,0.67787,0.67772,0.67787,112500002.0
2006-08-03 17:59:00,0.67798,0.67799,0.67784,0.67789,173800000.0
2006-08-03 18:00:00,0.67793,0.67796,0.67784,0.6779,158000000.0
2006-08-03 18:01:00,0.67799,0.67802,0.67793,0.67795,1157000002.0
2006-08-03 18:02:00,0.67791,0.67795,0.6778,0.6778,1431200011.0
2006-08-03 18:03:00,0.6778,0.67797,0.6778,0.67786,1844499995.0
2006-08-03 18:04:00,0.67783,0.67791,0.6778,0.67784,727399994.0
2006-08-03 18:05:00,0.67777,0.67777,0.67766,0.67773,1283599996.0
2006-08-03 18:06:00,0.67773,0.67777,0.67767,0.67769,1779999992.0
2006-08-03 18:07:00,0.67772,0.67782,0.67771,0.67773,2068000001.0
2006-08-03 18:08:00,0.67773,0.67773,0.67758,0.67763,1942400003.0
2006-08-03 18:09:00,0.67762,0.67768,0.67757,0.67759,887000003.0
2006-08-03 18:10:00,0.6776,0.67763,0.67753,0.6776,1357900001.0
2006-08-03 18:11:00,0.67755,0.67764,0.67755,0.67763,1029300001.0
2006-08-03 18:12:00,0.67757,0.67766,0.67757,0.67759,987800006.0
2006-08-03 18:13:00,0.67762,0.67768,0.67761,0.67763,847200000.0
2006-08-03 18:14:00,0.67764,0.67772,0.67759,0.67765,1495599998.0
2006-08-03 18:15:00,0.67766,0.67768,0.67754,0.67754,2095100005.0
2006-08-03 18:16:00,0.67755,0.67759,0.67752,0.67753,1146199995.0
2006-08-03 18:17:00,0.67754,0.67761,0.67751,0.67761,684899997.0
2006-08-03 18:18:00,0.67761,0.67761,0.6775,0.67756,852200004.0
2006-08-03 18:19:00,0.67755,0.67759,0.67748,0.67753,711299995.0
2006-08-03 18:20:00,0.67755,0.67761,0.6775,0.67758,707400000.0
2006-08-03 18:21:00,0.67755,0.67759,0.67746,0.67755,1016599994.0
2006-08-03 18:22:00,0.67757,0.67759,0.67749,0.67755,976800001.0
2006-08-03 18:23:00,0.67755,0.67761,0.67751,0.67761,1464900001.0
2006-08-03 18:24:00,0.67754,0.67759,0.67742,0.67742,984399997.0
2006-08-03 18:25:00,0.67742,0.67753,0.67742,0.67747,766700002.0
2006-08-03 18:26:00,0.6775,0.67757,0.67747,0.67754,858300010.0
2006-08-03 18:27:00,0.67755,0.67758,0.67749,0.67758,889400011.0
2006-08-03 18:28:00,0.67758,0.67761,0.67755,0.67759,652600001.0
2006-08-03 18:29:00,0.67755,0.67768,0.67755,0.67767,952699998.0
2006-08-03 18:30:00,0.6777,0.67776,0.67763,0.67773,654600004.0
2006-08-03 18:31:00,0.6777,0.67779,0.67764,0.67765,529099992.0
2006-08-03 18:32:00,0.67764,0.67765,0.67752,0.67755,489200004.0
2006-08-03 18:33:00,0.67761,0.6777,0.67761,0.6777,1124800004.0
2006-08-03 18:34:00,0.6777,0.67789,0.6777,0.67788,1050200004.0
2006-08-03 18:35:00,0.6779,0.67793,0.67784,0.67784,454000004.0
2006-08-03 18:36:00,0.67782,0.6779,0.67782,0.67783,301700003.0
2006-08-03 18:37:00,0.67778,0.67783,0.67771,0.67783,297099999.0
2006-08-03 18:38:00,0.67783,0.67788,0.67778,0.67782,196100000.0
2006-08-03 18:39:00,0.67785,0.67797,0.67785,0.67796,522199994.0
2006-08-03 18:40:00,0.67798,0.67798,0.67787,0.67788,233200002.0
2006-08-03 18:41:00,0.67787,0.67793,0.67784,0.67787,599500002.0
2006-08-03 18:42:00,0.67782,0.67785,0.67777,0.67781,438800003.0
2006-08-03 18:43:00,0.67777,0.67781,0.67768,0.67781,238400002.0
2006-08-03 18:44:00,0.67785,0.67789,0.6778,0.67787,695999999.0
2006-08-03 18:45:00,0.6779,0.67797,0.67787,0.6779,348700004.0
2006-08-03 18:46:00,0.67796,0.67796,0.67787,0.6779,190900001.0
2006-08-03 18:47:00,0.67794,0.67795,0.67792,0.67795,112099999.0
2006-08-03 18:48:00,0.67792,0.67799,0.67787,0.67795,337600000.0
2006-08-03 18:49:00,0.67791,0.678,0.67787,0.67792,212499994.0
2006-08-03 18:50:00,0.67787,0.67794,0.67786,0.67793,171299998.0
2006-08-03 18:51:00,0.67792,0.67792,0.67783,0.67785,346099998.0
2006-08-03 18:52:00,0.67788,0.67792,0.67785,0.6779,343700004.0
2006-08-03 18:53:00,0.67788,0.67788,0.67777,0.67777,718000000.0
2006-08-03 18:54:00,0.67783,0.6779,0.67782,0.6779,152600002.0
2006-08-03 18:55:00,0.67788,0.67798,0.67787,0.67795,817500004.0
2006-08-03 18:56:00,0.67798,0.67804,0.67797,0.67801,409000002.0
2006-08-03 18:57:00,0.67805,0.6781,0.67803,0.67803,467500005.0
2006-08-03 18:58:00,0.678,0.67805,0.678,0.67802,903200009.0
2006-08-03 18:59:00,0.67801,0.67814,0.67801,0.6781,803399994.0
2006-08-03 19:00:00,0.67809,0.67815,0.67805,0.67815,323900005.0
2006-08-03 19:01:00,0.67817,0.67821,0.67817,0.67817,210799996.0
2006-08-03 19:02:00,0.67817,0.67823,0.67815,0.67823,552099998.0
2006-08-03 19:03:00,0.67823,0.67836,0.67823,0.67831,409999998.0
2006-08-03 19:04:00,0.67837,0.67846,0.67832,0.6784,474699999.0
2006-08-03 19:05:00,0.67837,0.67845,0.67836,0.67843,437199999.0
2006-08-03 19:06:00,0.67838,0.67847,0.67838,0.67842,784499998.0
2006-08-03 19:07:00,0.67845,0.67847,0.67832,0.67832,368700000.0
2006-08-03 19:08:00,0.67841,0.67849,0.67835,0.67835,812800005.0
2006-08-03 19:09:00,0.67835,0.67847,0.67835,0.6784,666200003.0
2006-08-03 19:10:00,0.67837,0.67837,0.67826,0.6783,324700002.0
2006-08-03 19:11:00,0.67828,0.67837,0.67827,0.67835,115499998.0
2006-08-03 19:12:00,0.67832,0.67838,0.6783,0.6783,241200001.0
2006-08-03 19:13:00,0.67831,0.67846,0.67831,0.67842,356200003.0
2006-08-03 19:14:00,0.67843,0.67847,0.6784,0.67843,402199997.0
2006-08-03 19:15:00,0.67843,0.67844,0.67834,0.67837,704900011.0
2006-08-03 19:16:00,0.67843,0.67851,0.67843,0.67849,164499998.0
2006-08-03 19:17:00,0.67848,0.67848,0.67842,0.67842,318399998.0
2006-08-03 19:18:00,0.67838,0.67845,0.67834,0.67845,271900003.0
2006-08-03 19:19:00,0.67843,0.67844,0.67837,0.67837,570699996.0
2006-08-03 19:20:00,0.67832,0.67836,0.67831,0.67832,262699996.0
2006-08-03 19:21:00,0.67827,0.6783,0.67825,0.67828,367000002.0
2006-08-03 19:22:00,0.67832,0.67835,0.67829,0.67834,266600000.0
2006-08-03 19:23:00,0.67832,0.67839,0.67831,0.67839,304800003.0
2006-08-03 19:24:00,0.6784,0.67841,0.67837,0.67841,147000004.0
2006-08-03 19:25:00,0.67842,0.67843,0.67835,0.67842,153900001.0
2006-08-03 19:26:00,0.67841,0.67841,0.67831,0.67832,526500002.0
2006-08-03 19:27:00,0.67831,0.67833,0.67825,0.67827,786900001.0
2006-08-03 19:28:00,0.67824,0.67831,0.67824,0.67825,393699995.0
2006-08-03 19:29:00,0.67817,0.67817,0.67804,0.6781,476399997.0
2006-08-03 19:30:00,0.67811,0.67823,0.67811,0.67816,602300003.0
2006-08-03 19:31:00,0.67815,0.6782,0.67809,0.67817,719199994.0
2006-08-03 19:32:00,0.67818,0.67822,0.67816,0.67822,269000003.0
2006-08-03 19:33:00,0.67816,0.67816,0.67808,0.67813,305099998.0
2006-08-03 19:34:00,0.67814,0.67819,0.67814,0.67816,490499999.0
2006-08-03 19:35:00,0.67815,0.67821,0.67814,0.67819,348400002.0
2006-08-03 19:36:00,0.67822,0.67822,0.67811,0.67815,462300002.0
2006-08-03 19:37:00,0.67817,0.67824,0.67816,0.6782,473599991.0
2006-08-03 19:38:00,0.6782,0.67823,0.67817,0.67818,383399998.0
2006-08-03 19:39:00,0.67815,0.67823,0.67815,0.6782,762599999.0
2006-08-03 19:40:00,0.67817,0.67829,0.67817,0.67822,742900001.0
2006-08-03 19:41:00,0.67821,0.67824,0.67814,0.67823,520899997.0
2006-08-03 19:42:00,0.67822,0.67829,0.67816,0.67829,309700000.0
2006-08-03 19:43:00,0.67832,0.67832,0.67827,0.67829,128800000.0
2006-08-03 19:44:00,0.67828,0.67835,0.67828,0.67831,387299999.0
2006-08-03 19:45:00,0.67835,0.67839,0.67833,0.67833,402299997.0
2006-08-03 19:46:00,0.67834,0.67836,0.6783,0.6783,196100001.0
2006-08-03 19:47:00,0.67828,0.67831,0.67825,0.67831,57400001.0
2006-08-03 19:48:00,0.67832,0.67832,0.67825,0.67825,157199999.0
2006-08-03 19:49:00,0.67822,0.67831,0.67822,0.67827,122600000.0
2006-08-03 19:50:00,0.67826,0.67831,0.67825,0.6783,381500002.0
2006-08-03 19:51:00,0.6783,0.67835,0.67821,0.67833,402500003.0
2006-08-03 19:52:00,0.67833,0.67833,0.67826,0.6783,267299999.0
2006-08-03 19:53:00,0.67832,0.67841,0.67832,0.67835,168399997.0
2006-08-03 19:54:00,0.67834,0.67843,0.67829,0.67843,99300000.0
2006-08-03 19:55:00,0.67846,0.67846,0.67841,0.67843,111799999.0
2006-08-03 19:56:00,0.67846,0.6785,0.67846,0.6785,122800001.0
2006-08-03 19:57:00,0.67848,0.67848,0.67838,0.67846,553699996.0
2006-08-03 19:58:00,0.67848,0.67849,0.67844,0.67847,275100002.0
2006-08-03 19:59:00,0.67848,0.67854,0.67848,0.67852,581300000.0
2006-08-03 20:00:00,0.67857,0.67857,0.67852,0.67852,83199998.0
2006-08-03 20:01:00,0.67852,0.67853,0.6785,0.67852,346000000.0
2006-08-03 20:02:00,0.6785,0.6785,0.67842,0.67842,190600001.0
2006-08-03 20:03:00,0.67844,0.67845,0.67839,0.67845,81499999.0
2006-08-03 20:04:00,0.67844,0.67846,0.67843,0.67845,141000000.0
2006-08-03 20:05:00,0.67845,0.67847,0.67841,0.67841,175600000.0
2006-08-03 20:06:00,0.67835,0.67841,0.67834,0.67841,84400000.0
2006-08-03 20:07:00,0.67836,0.67836,0.67828,0.67828,248599999.0
2006-08-03 20:08:00,0.67832,0.67844,0.67826,0.67838,707300000.0
2006-08-03 20:09:00,0.67838,0.6784,0.67828,0.67834,143199999.0
2006-08-03 20:10:00,0.67831,0.67831,0.67822,0.67828,142099999.0
2006-08-03 20:11:00,0.67828,0.67833,0.67826,0.6783,308300002.0
2006-08-03 20:12:00,0.6783,0.67838,0.67825,0.67835,864000001.0
2006-08-03 20:13:00,0.67831,0.67831,0.6782,0.67828,407600001.0
2006-08-03 20:14:00,0.67832,0.67835,0.67829,0.67829,437299996.0
2006-08-03 20:15:00,0.67827,0.6783,0.67815,0.67815,717499999.0
2006-08-03 20:16:00,0.67812,0.67812,0.67805,0.67811,469700000.0
2006-08-03 20:17:00,0.6781,0.67811,0.67806,0.67811,136300000.0
2006-08-03 20:18:00,0.67817,0.67823,0.67813,0.67813,298300004.0
2006-08-03 20:19:00,0.6782,0.6782,0.67803,0.67805,496099999.0
2006-08-03 20:20:00,0.67809,0.67814,0.67808,0.67813,584500005.0
2006-08-03 20:21:00,0.6781,0.67812,0.6781,0.67812,35900001.0
2006-08-03 20:22:00,0.67808,0.67811,0.67803,0.67806,154700005.0
2006-08-03 20:23:00,0.67805,0.67814,0.67804,0.67813,509399993.0
2006-08-03 20:24:00,0.6781,0.6782,0.6781,0.67815,317800000.0
2006-08-03 20:25:00,0.67815,0.67827,0.67815,0.67823,587800000.0
2006-08-03 20:26:00,0.67822,0.67824,0.67815,0.67822,1000499995.0
2006-08-03 20:27:00,0.67823,0.67827,0.67823,0.67825,300800004.0
2006-08-03 20:28:00,0.67827,0.67827,0.67817,0.67824,496799996.0
2006-08-03 20:29:00,0.67825,0.67825,0.67815,0.6782,506299995.0
2006-08-03 20:30:00,0.67823,0.67827,0.6782,0.67825,1289299988.0
2006-08-03 20:31:00,0.67825,0.67827,0.67817,0.6782,1355100001.0
2006-08-03 20:32:00,0.67823,0.67825,0.67814,0.67817,1694499997.0
2006-08-03 20:33:00,0.67815,0.67817,0.67815,0.67815,177700001.0
2006-08-03 20:34:00,0.67815,0.67823,0.67815,0.67821,524100004.0
2006-08-03 20:35:00,0.67825,0.67825,0.6782,0.67825,228099999.0
2006-08-03 20:36:00,0.67822,0.67822,0.67804,0.67807,239799996.0
2006-08-03 20:37:00,0.67807,0.6781,0.67804,0.67807,816999999.0
2006-08-03 20:38:00,0.67805,0.67818,0.67805,0.6781,936300000.0
2006-08-03 20:39:00,0.6781,0.67819,0.67809,0.6781,494500002.0
2006-08-03 20:40:00,0.67809,0.67816,0.67809,0.67809,410799999.0
2006-08-03 20:41:00,0.67809,0.67816,0.67807,0.6781,420499995.0
2006-08-03 20:42:00,0.67813,0.6782,0.67813,0.6782,58200001.0
2006-08-03 20:43:00,0.67817,0.67817,0.67802,0.67805,395400003.0
2006-08-03 20:44:00,0.67805,0.67812,0.67804,0.67812,1056399987.0
2006-08-03 20:45:00,0.67815,0.67815,0.6781,0.67812,468799999.0
2006-08-03 20:46:00,0.67817,0.67817,0.67808,0.67808,102900002.0
2006-08-03 20:47:00,0.67806,0.6781,0.67799,0.67802,554700002.0
2006-08-03 20:48:00,0.678,0.67806,0.67797,0.678,941399994.0
2006-08-03 20:49:00,0.67804,0.67814,0.67804,0.67805,211000003.0
2006-08-03 20:50:00,0.67807,0.6781,0.67802,0.67808,1247999997.0
2006-08-03 20:51:00,0.67806,0.67811,0.67805,0.6781,516599996.0
2006-08-03 20:52:00,0.67815,0.67817,0.67809,0.67816,422200002.0
2006-08-03 20:53:00,0.6782,0.67823,0.67813,0.67813,894900002.0
2006-08-03 20:54:00,0.67814,0.67814,0.67803,0.67813,480499999.0
2006-08-03 20:55:00,0.67814,0.67814,0.67807,0.67808,446000001.0
2006-08-03 20:56:00,0.6781,0.6781,0.67795,0.678,1158799994.0
2006-08-03 20:57:00,0.67797,0.67805,0.67797,0.678,1151400007.0
2006-08-03 20:58:00,0.67799,0.67804,0.67794,0.678,678200004.0
2006-08-03 20:59:00,0.67803,0.67814,0.67803,0.67809,1722599993.0
2006-08-03 21:00:00,0.67811,0.67814,0.67798,0.6781,1803399992.0
2006-08-03 21:01:00,0.6781,0.67811,0.67801,0.67802,811699998.0
2006-08-03 21:02:00,0.67801,0.67802,0.67799,0.67802,555599996.0
2006-08-03 21:03:00,0.67803,0.67809,0.67797,0.67798,641699996.0
2006-08-03 21:04:00,0.67798,0.67802,0.67797,0.67802,508299996.0
2006-08-03 21:05:00,0.678,0.67805,0.67797,0.678,735499999.0
2006-08-03 21:06:00,0.67798,0.67798,0.67792,0.67795,744100005.0
2006-08-03 21:07:00,0.67792,0.67792,0.67778,0.67778,49200001.0
2006-08-03 21:08:00,0.67777,0.6778,0.67773,0.67777,213400007.0
2006-08-03 21:09:00,0.67782,0.67788,0.6778,0.67788,479999997.0
2006-08-03 21:10:00,0.6779,0.67792,0.67788,0.6779,243499993.0
2006-08-03 21:11:00,0.6779,0.67795,0.6779,0.67795,248099997.0
2006-08-03 21:12:00,0.67792,0.67795,0.67792,0.67795,108299999.0
2006-08-03 21:13:00,0.67797,0.67804,0.67796,0.67797,272999999.0
2006-08-03 21:14:00,0.678,0.67805,0.67795,0.67798,676300000.0
2006-08-03 21:15:00,0.67798,0.67798,0.6779,0.67798,271999998.0
2006-08-03 21:16:00,0.67798,0.67802,0.67798,0.67802,467699997.0
2006-08-03 21:17:00,0.678,0.67805,0.67799,0.67804,126900002.0
2006-08-03 21:18:00,0.678,0.67802,0.67795,0.67795,101699998.0
2006-08-03 21:19:00,0.67795,0.678,0.67793,0.67795,609899998.0
2006-08-03 21:20:00,0.678,0.678,0.67795,0.67797,910800003.0
2006-08-03 21:21:00,0.67794,0.67798,0.67791,0.67793,336300000.0
2006-08-03 21:22:00,0.6779,0.67794,0.67785,0.67792,829699994.0
2006-08-03 21:23:00,0.67789,0.67798,0.67789,0.67797,114799999.0
2006-08-03 21:24:00,0.67795,0.67795,0.6779,0.6779,209299996.0
2006-08-03 21:25:00,0.67792,0.67796,0.67789,0.67792,240100000.0
2006-08-03 21:26:00,0.67793,0.67793,0.67787,0.67787,117900002.0
2006-08-03 21:27:00,0.67792,0.67798,0.6779,0.67798,104300001.0
2006-08-03 21:28:00,0.67802,0.67808,0.67802,0.67803,199000000.0
2006-08-03 21:29:00,0.67803,0.67803,0.67802,0.67802,137500002.0
2006-08-03 21:30:00,0.67801,0.67807,0.67801,0.67807,156600002.0
2006-08-03 21:31:00,0.67808,0.67808,0.67804,0.67808,249299996.0
2006-08-03 21:32:00,0.67808,0.67812,0.67804,0.6781,757199997.0
2006-08-03 21:33:00,0.6781,0.67815,0.67809,0.67812,317599995.0
2006-08-03 21:34:00,0.67815,0.67821,0.67809,0.67814,623199993.0
2006-08-03 21:35:00,0.67815,0.67815,0.67807,0.67813,300099997.0
2006-08-03 21:36:00,0.67812,0.67815,0.6781,0.6781,54499998.0
2006-08-03 21:37:00,0.67815,0.67815,0.67809,0.6781,240299993.0
2006-08-03 21:38:00,0.67808,0.67812,0.67803,0.67807,113199999.0
2006-08-03 21:39:00,0.67802,0.67807,0.67802,0.67807,164100001.0
2006-08-03 21:40:00,0.67801,0.67811,0.67801,0.67806,146199997.0
2006-08-03 21:41:00,0.67808,0.67812,0.67805,0.67812,64000001.0
2006-08-03 21:42:00,0.6781,0.6781,0.67807,0.6781,170800002.0
2006-08-03 21:43:00,0.67809,0.67816,0.67807,0.67812,388900000.0
2006-08-03 21:44:00,0.67813,0.67814,0.6781,0.67811,593599994.0
2006-08-03 21:45:00,0.67812,0.67814,0.6781,0.6781,71200001.0
2006-08-03 21:46:00,0.67809,0.67809,0.67805,0.67805,467400003.0
2006-08-03 21:47:00,0.67805,0.67807,0.67805,0.67805,265699997.0
2006-08-03 21:48:00,0.67805,0.67805,0.678,0.67803,107900000.0
2006-08-03 21:49:00,0.67803,0.67804,0.67801,0.67801,146499998.0
2006-08-03 21:50:00,0.67797,0.67803,0.67796,0.678,140000002.0
2006-08-03 21:51:00,0.67798,0.67798,0.67788,0.67788,318699996.0
2006-08-03 21:52:00,0.67787,0.67794,0.67787,0.67789,80899998.0
2006-08-03 21:53:00,0.67794,0.67794,0.67789,0.67792,53300000.0
2006-08-03 21:54:00,0.67793,0.67794,0.67787,0.67788,374399998.0
2006-08-03 21:55:00,0.67788,0.67793,0.67785,0.67785,192900000.0
2006-08-03 21:56:00,0.6779,0.67793,0.6779,0.6779,112799999.0
2006-08-03 21:57:00,0.67793,0.67797,0.67792,0.67793,320400004.0
2006-08-03 21:58:00,0.67794,0.67797,0.67794,0.67795,118999999.0
2006-08-03 21:59:00,0.6779,0.67797,0.6779,0.67797,495999997.0
2006-08-03 22:00:00,0.67795,0.67795,0.6779,0.67793,141800000.0
2006-08-03 22:01:00,0.67797,0.678,0.67793,0.67795,313200004.0
2006-08-03 22:02:00,0.67797,0.67804,0.67795,0.67795,556400010.0
2006-08-03 22:03:00,0.67795,0.678,0.67793,0.67798,295399996.0
2006-08-03 22:04:00,0.67799,0.67805,0.67794,0.67799,384699998.0
2006-08-03 22:05:00,0.67796,0.67804,0.67796,0.67798,88100000.0
2006-08-03 22:06:00,0.678,0.678,0.67797,0.67797,148299998.0
2006-08-03 22:07:00,0.67795,0.678,0.67795,0.678,108800004.0
2006-08-03 22:08:00,0.67797,0.678,0.67795,0.67795,320500002.0
2006-08-03 22:09:00,0.67797,0.67799,0.67794,0.67799,95099998.0
2006-08-03 22:10:00,0.67797,0.67806,0.67796,0.67803,227399999.0
2006-08-03 22:11:00,0.67804,0.67806,0.67801,0.67803,116200000.0
2006-08-03 22:12:00,0.67804,0.67812,0.67804,0.67807,493400000.0
2006-08-03 22:13:00,0.67807,0.67814,0.67806,0.67814,185599999.0
2006-08-03 22:14:00,0.67816,0.67826,0.67816,0.67826,64700000.0
2006-08-03 22:15:00,0.67829,0.67829,0.67818,0.67821,613500001.0
2006-08-03 22:16:00,0.67821,0.67822,0.67814,0.67821,686900004.0
2006-08-03 22:17:00,0.67832,0.67838,0.67832,0.67838,27900001.0
2006-08-03 22:18:00,0.67844,0.67844,0.67842,0.67842,34400000.0
2006-08-03 22:19:00,0.67842,0.67843,0.67838,0.67838,212699999.0
2006-08-03 22:20:00,0.67837,0.6784,0.67833,0.67838,144899998.0
2006-08-03 22:21:00,0.67839,0.67846,0.67839,0.67843,353099998.0
2006-08-03 22:22:00,0.67845,0.67859,0.67845,0.67847,313799998.0
2006-08-03 22:23:00,0.67844,0.67867,0.67843,0.67843,497499995.0
2006-08-03 22:24:00,0.67846,0.67853,0.67844,0.67851,261200004.0
2006-08-03 22:25:00,0.6785,0.67856,0.67847,0.67855,281900000.0
2006-08-03 22:26:00,0.67854,0.67864,0.67851,0.67852,358499999.0
2006-08-03 22:27:00,0.67851,0.67851,0.67849,0.67851,94700001.0
2006-08-03 22:28:00,0.67852,0.67853,0.67846,0.67851,134699999.0
2006-08-03 22:29:00,0.67853,0.67853,0.67845,0.67845,295200006.0
2006-08-03 22:30:00,0.67849,0.67853,0.67849,0.67851,116700000.0
2006-08-03 22:31:00,0.67851,0.67851,0.67848,0.67849,131700002.0
2006-08-03 22:32:00,0.67853,0.67853,0.6785,0.6785,235900002.0
2006-08-03 22:33:00,0.6785,0.67858,0.6785,0.67858,283299995.0
2006-08-03 22:34:00,0.67856,0.67856,0.67846,0.67846,295799999.0
2006-08-03 22:35:00,0.6784,0.6784,0.67813,0.67813,191100004.0
2006-08-03 22:36:00,0.67809,0.67816,0.67807,0.67816,95000003.0
2006-08-03 22:37:00,0.67814,0.67814,0.67805,0.67805,265300002.0
2006-08-03 22:38:00,0.67808,0.67808,0.67807,0.67807,111799999.0
2006-08-03 22:39:00,0.67808,0.67812,0.67807,0.67812,238799995.0
2006-08-03 22:40:00,0.67808,0.67808,0.67801,0.67802,187000003.0
2006-08-03 22:41:00,0.67801,0.67822,0.67801,0.67822,224800001.0
2006-08-03 22:42:00,0.67815,0.67817,0.67807,0.67807,259099997.0
2006-08-03 22:43:00,0.67808,0.67808,0.67803,0.67806,66000000.0
2006-08-03 22:44:00,0.67812,0.67813,0.6781,0.67812,127499999.0
2006-08-03 22:45:00,0.6781,0.6781,0.67797,0.678,162200001.0
2006-08-03 22:46:00,0.67801,0.67809,0.67801,0.67807,73700000.0
2006-08-03 22:47:00,0.67811,0.67811,0.678,0.678,84900001.0
2006-08-03 22:48:00,0.67799,0.67805,0.67797,0.67798,314500002.0
2006-08-03 22:49:00,0.67808,0.67808,0.678,0.678,116699997.0
2006-08-03 22:50:00,0.67802,0.67802,0.67796,0.678,102200002.0
2006-08-03 22:51:00,0.67802,0.67802,0.67797,0.67802,96500000.0
2006-08-03 22:52:00,0.67803,0.67803,0.678,0.678,98900001.0
2006-08-03 22:53:00,0.67801,0.67808,0.67799,0.67803,256100000.0
2006-08-03 22:54:00,0.67803,0.67811,0.67803,0.67803,139899998.0
2006-08-03 22:55:00,0.67802,0.67804,0.678,0.67804,81400000.0
2006-08-03 22:56:00,0.67803,0.67803,0.67797,0.67802,113800000.0
2006-08-03 22:57:00,0.67801,0.67805,0.678,0.67803,220599998.0
2006-08-03 22:58:00,0.67803,0.67814,0.67795,0.67805,395500003.0
2006-08-03 22:59:00,0.67806,0.67811,0.67794,0.67794,289100004.0
2006-08-03 23:00:00,0.6778,0.67813,0.6778,0.67807,116699999.0
2006-08-03 23:01:00,0.67813,0.6782,0.67793,0.678,252200000.0
2006-08-03 23:02:00,0.67787,0.67827,0.67786,0.67808,270599996.0
2006-08-03 23:03:00,0.67805,0.67813,0.6778,0.67789,163799998.0
2006-08-03 23:04:00,0.67798,0.67837,0.67794,0.67832,157799998.0
2006-08-03 23:05:00,0.67805,0.67831,0.67797,0.67825,238100001.0
2006-08-03 23:06:00,0.6783,0.67832,0.67803,0.67828,77400000.0
2006-08-03 23:07:00,0.67829,0.67839,0.67801,0.67801,133299998.0
2006-08-03 23:08:00,0.67824,0.67827,0.67795,0.67808,169599997.0
2006-08-03 23:09:00,0.67815,0.67839,0.67805,0.6781,314400002.0
2006-08-03 23:10:00,0.67806,0.67834,0.67798,0.67815,196500002.0
2006-08-03 23:11:00,0.67833,0.67833,0.678,0.67803,241600001.0
2006-08-03 23:12:00,0.67824,0.67824,0.67792,0.67804,133999997.0
2006-08-03 23:13:00,0.6782,0.6782,0.67799,0.67811,156599999.0
2006-08-03 23:14:00,0.67813,0.67813,0.67791,0.67799,125999998.0
2006-08-03 23:15:00,0.6782,0.67832,0.67796,0.67812,168400001.0
2006-08-03 23:16:00,0.67815,0.67824,0.67789,0.67789,137099999.0
2006-08-03 23:17:00,0.6781,0.67815,0.67787,0.67797,276099998.0
2006-08-03 23:18:00,0.67808,0.67826,0.67797,0.67812,123399999.0
2006-08-03 23:19:00,0.67822,0.67822,0.67799,0.67816,139100001.0
2006-08-03 23:20:00,0.67797,0.67826,0.67795,0.67826,121299999.0
2006-08-03 23:21:00,0.67825,0.67835,0.67793,0.67804,135300002.0
2006-08-03 23:22:00,0.67803,0.67828,0.67799,0.67823,208400005.0
2006-08-03 23:23:00,0.67808,0.67816,0.67797,0.67797,251799999.0
2006-08-03 23:24:00,0.67816,0.67818,0.67816,0.67818,74500000.0
2006-08-03 23:25:00,0.67822,0.67822,0.6781,0.6781,143900003.0
2006-08-03 23:26:00,0.67813,0.67826,0.67813,0.67826,124899995.0
2006-08-03 23:27:00,0.67823,0.67823,0.67821,0.67821,71100002.0
2006-08-03 23:28:00,0.67823,0.67823,0.6782,0.6782,10500000.0
2006-08-03 23:29:00,0.67817,0.67827,0.67817,0.67827,150899999.0
2006-08-03 23:30:00,0.67823,0.67827,0.6782,0.67823,200600001.0
2006-08-03 23:31:00,0.67825,0.67827,0.67817,0.6782,179499999.0
2006-08-03 23:32:00,0.67822,0.67822,0.67817,0.6782,97800000.0
2006-08-03 23:33:00,0.67823,0.67823,0.67816,0.67817,132399999.0
2006-08-03 23:34:00,0.67815,0.67815,0.6781,0.67812,215300000.0
2006-08-03 23:35:00,0.67814,0.67815,0.67805,0.67814,192400000.0
2006-08-03 23:36:00,0.6781,0.6781,0.67806,0.67806,95800001.0
2006-08-03 23:37:00,0.67804,0.67808,0.678,0.67808,133799998.0
2006-08-03 23:38:00,0.67805,0.67813,0.67805,0.67807,138400001.0
2006-08-03 23:39:00,0.6781,0.67813,0.67807,0.6781,172100002.0
2006-08-03 23:40:00,0.67806,0.67806,0.67802,0.67802,81400002.0
2006-08-03 23:41:00,0.67802,0.67802,0.678,0.678,136799997.0
2006-08-03 23:42:00,0.67802,0.67802,0.67802,0.67802,43200001.0
2006-08-03 23:43:00,0.67805,0.67805,0.678,0.67802,92600002.0
2006-08-03 23:44:00,0.67803,0.67803,0.678,0.67802,52799999.0
2006-08-03 23:45:00,0.67809,0.67814,0.67797,0.67797,109300001.0
2006-08-03 23:46:00,0.67802,0.67808,0.67791,0.67804,171500002.0
2006-08-03 23:47:00,0.67809,0.67811,0.678,0.678,115000000.0
2006-08-03 23:48:00,0.67803,0.67811,0.67803,0.67803,122199996.0
2006-08-03 23:49:00,0.67803,0.67811,0.678,0.678,96399999.0
2006-08-03 23:50:00,0.67795,0.67795,0.67795,0.67795,18299999.0
2006-08-03 23:51:00,0.67799,0.67805,0.67796,0.67796,101199999.0
2006-08-03 23:52:00,0.67791,0.67803,0.67791,0.67803,116800000.0
2006-08-03 23:53:00,0.67803,0.67812,0.67803,0.67807,180499997.0
2006-08-03 23:54:00,0.67809,0.67809,0.67795,0.67795,201099994.0
2006-08-03 23:55:00,0.67801,0.67805,0.67797,0.67805,56800000.0
2006-08-03 23:56:00,0.67803,0.67805,0.67799,0.67805,126200000.0
2006-08-03 23:57:00,0.6781,0.67813,0.67807,0.67807,129199999.0
2006-08-03 23:58:00,0.6781,0.6781,0.6778,0.6778,23000000.0
2006-08-03 23:59:00,0.67808,0.67814,0.67808,0.67814,114200001.0
2006-08-04 00:00:00,0.67811,0.67815,0.67806,0.67806,107199997.0
2006-08-04 00:01:00,0.67808,0.67812,0.67805,0.67812,128800001.0
2006-08-04 00:02:00,0.6781,0.67816,0.67808,0.67808,289399997.0
2006-08-04 00:03:00,0.67807,0.67808,0.67807,0.67808,69299999.0
2006-08-04 00:04:00,0.67806,0.67815,0.67806,0.67815,45500002.0
2006-08-04 00:05:00,0.67812,0.67815,0.67812,0.67815,60900001.0
2006-08-04 00:06:00,0.67813,0.67817,0.67812,0.67815,183199999.0
2006-08-04 00:07:00,0.67812,0.67815,0.6781,0.6781,127000003.0
2006-08-04 00:08:00,0.67813,0.67817,0.67812,0.67812,174999999.0
2006-08-04 00:09:00,0.67815,0.67815,0.67812,0.67812,141000000.0
2006-08-04 00:10:00,0.67815,0.67815,0.6781,0.6781,109500002.0
2006-08-04 00:11:00,0.67815,0.67815,0.67808,0.67808,23900000.0
2006-08-04 00:12:00,0.6781,0.6781,0.6781,0.6781,20700001.0
2006-08-04 00:13:00,0.67812,0.67815,0.67812,0.67815,23900000.0
2006-08-04 00:14:00,0.67813,0.67813,0.67812,0.67812,82199997.0
2006-08-04 00:15:00,0.67818,0.67818,0.67812,0.67815,93300001.0
2006-08-04 00:16:00,0.67813,0.67815,0.67813,0.67815,126200001.0
2006-08-04 00:17:00,0.67814,0.67814,0.67802,0.67811,171099998.0
2006-08-04 00:18:00,0.67809,0.67809,0.67805,0.67806,149099999.0
2006-08-04 00:19:00,0.67797,0.67805,0.67795,0.67802,120699999.0
2006-08-04 00:20:00,0.67802,0.67805,0.67802,0.67805,57799998.0
2006-08-04 00:21:00,0.67805,0.67805,0.67802,0.67802,30300001.0
2006-08-04 00:22:00,0.67802,0.67808,0.678,0.67808,36999999.0
2006-08-04 00:23:00,0.67805,0.67805,0.67798,0.67802,103900002.0
2006-08-04 00:24:00,0.67808,0.67808,0.67799,0.67805,170900005.0
2006-08-04 00:25:00,0.67807,0.6781,0.67805,0.67805,28700000.0
2006-08-04 00:26:00,0.67808,0.67809,0.67803,0.67809,141199996.0
2006-08-04 00:27:00,0.6781,0.6781,0.67797,0.67803,59099998.0
2006-08-04 00:28:00,0.67805,0.67805,0.67802,0.67803,104099999.0
2006-08-04 00:29:00,0.67802,0.67802,0.67788,0.67788,102500001.0
2006-08-04 00:30:00,0.67796,0.67799,0.67794,0.67798,130899999.0
2006-08-04 00:31:00,0.67796,0.67801,0.67795,0.678,105400001.0
2006-08-04 00:32:00,0.67803,0.67803,0.67796,0.67801,111699997.0
2006-08-04 00:33:00,0.67795,0.678,0.67795,0.678,87499999.0
2006-08-04 00:34:00,0.67795,0.67803,0.67795,0.678,137799999.0
2006-08-04 00:35:00,0.67795,0.67802,0.67795,0.67802,185899999.0
2006-08-04 00:36:00,0.67798,0.67798,0.67797,0.67797,55700002.0
2006-08-04 00:37:00,0.67802,0.67802,0.678,0.678,38700000.0
2006-08-04 00:38:00,0.67798,0.67798,0.67796,0.67796,25000001.0
2006-08-04 00:39:00,0.67792,0.67798,0.67792,0.67798,18200000.0
2006-08-04 00:40:00,0.678,0.678,0.67793,0.67795,135499999.0
2006-08-04 00:41:00,0.67795,0.67803,0.67795,0.678,229899996.0
2006-08-04 00:42:00,0.67806,0.67806,0.67791,0.67791,50899999.0
2006-08-04 00:43:00,0.67787,0.67796,0.67783,0.67792,104900000.0
2006-08-04 00:44:00,0.67794,0.67794,0.67777,0.67783,94100000.0
2006-08-04 00:45:00,0.67784,0.67793,0.6778,0.67788,179799998.0
2006-08-04 00:46:00,0.6779,0.67792,0.67783,0.67788,83699999.0
2006-08-04 00:47:00,0.67786,0.67793,0.67785,0.67788,178699997.0
2006-08-04 00:48:00,0.67792,0.67798,0.6779,0.67798,104800000.0
2006-08-04 00:49:00,0.67806,0.67809,0.678,0.678,166400000.0
2006-08-04 00:50:00,0.67808,0.67808,0.67801,0.67808,97400001.0
2006-08-04 00:51:00,0.67811,0.67811,0.67801,0.67807,64499998.0
2006-08-04 00:52:00,0.67796,0.678,0.67789,0.678,102500001.0
2006-08-04 00:53:00,0.67805,0.67806,0.67802,0.67804,47800001.0
2006-08-04 00:54:00,0.67805,0.67805,0.67802,0.67802,113499999.0
2006-08-04 00:55:00,0.67804,0.67804,0.67798,0.67798,137900004.0
2006-08-04 00:56:00,0.67793,0.67801,0.6779,0.67799,33400000.0
2006-08-04 00:57:00,0.67802,0.67805,0.678,0.67803,160500001.0
2006-08-04 00:58:00,0.67802,0.67806,0.678,0.67801,167099996.0
2006-08-04 00:59:00,0.678,0.67809,0.678,0.67803,195799999.0
2006-08-04 01:00:00,0.67802,0.67805,0.67802,0.67805,43199999.0
2006-08-04 01:01:00,0.67805,0.6781,0.67801,0.67809,149800000.0
2006-08-04 01:02:00,0.67803,0.67803,0.67794,0.67799,130799998.0
2006-08-04 01:03:00,0.678,0.67804,0.67797,0.678,145900002.0
2006-08-04 01:04:00,0.67802,0.67802,0.67797,0.67801,73200000.0
2006-08-04 01:05:00,0.67798,0.678,0.67795,0.678,62200001.0
2006-08-04 01:06:00,0.678,0.67805,0.67799,0.67805,85299999.0
2006-08-04 01:07:00,0.67797,0.67799,0.6779,0.6779,72000001.0
2006-08-04 01:08:00,0.67795,0.67796,0.67791,0.67796,197100000.0
2006-08-04 01:09:00,0.678,0.67802,0.67793,0.67795,255500007.0
2006-08-04 01:10:00,0.67795,0.67795,0.6779,0.67793,239499999.0
2006-08-04 01:11:00,0.67793,0.67795,0.67791,0.67792,54000001.0
2006-08-04 01:12:00,0.67785,0.67785,0.67781,0.67782,65900001.0
2006-08-04 01:13:00,0.67782,0.67786,0.6778,0.67785,252400004.0
2006-08-04 01:14:00,0.6778,0.67781,0.67777,0.67778,64099999.0
2006-08-04 01:15:00,0.67775,0.67783,0.67772,0.67778,153899999.0
2006-08-04 01:16:00,0.67773,0.67773,0.67769,0.67771,91499999.0
2006-08-04 01:17:00,0.67771,0.67771,0.67765,0.6777,215500000.0
2006-08-04 01:18:00,0.6777,0.67775,0.6777,0.67775,51800001.0
2006-08-04 01:19:00,0.67775,0.6778,0.67773,0.6778,169700002.0
2006-08-04 01:20:00,0.6778,0.6778,0.67772,0.67779,127500003.0
2006-08-04 01:21:00,0.67778,0.6778,0.67778,0.6778,125400000.0
2006-08-04 01:22:00,0.67783,0.67783,0.67777,0.6778,38300000.0
2006-08-04 01:23:00,0.67782,0.67782,0.6778,0.6778,44299999.0
2006-08-04 01:24:00,0.67783,0.67785,0.67783,0.67785,7600000.0
2006-08-04 01:25:00,0.6778,0.67786,0.6778,0.6778,54200000.0
2006-08-04 01:26:00,0.67784,0.6779,0.67781,0.67781,157600000.0
2006-08-04 01:27:00,0.67783,0.67783,0.67775,0.67778,153800002.0
2006-08-04 01:28:00,0.67779,0.67779,0.67772,0.67776,128500001.0
2006-08-04 01:29:00,0.67784,0.6779,0.67784,0.6779,95799999.0
2006-08-04 01:30:00,0.67783,0.67785,0.67783,0.67785,12100000.0
2006-08-04 01:31:00,0.67782,0.67785,0.67779,0.67779,19300000.0
2006-08-04 01:32:00,0.67784,0.67786,0.67784,0.67786,78299999.0
2006-08-04 01:33:00,0.67782,0.67785,0.67782,0.67782,23900000.0
2006-08-04 01:34:00,0.67787,0.67788,0.67783,0.67783,65499998.0
2006-08-04 01:35:00,0.67787,0.67795,0.67787,0.67787,51500000.0
2006-08-04 01:36:00,0.67787,0.6779,0.67787,0.67787,158700000.0
2006-08-04 01:37:00,0.67791,0.67794,0.67789,0.67794,161699998.0
2006-08-04 01:38:00,0.67791,0.67795,0.67782,0.67784,120400001.0
2006-08-04 01:39:00,0.67786,0.67796,0.67782,0.67796,135000002.0
2006-08-04 01:40:00,0.67793,0.67798,0.67792,0.67793,120200000.0
2006-08-04 01:41:00,0.67794,0.678,0.67794,0.67798,235899998.0
2006-08-04 01:42:00,0.678,0.67802,0.67794,0.67797,120300000.0
2006-08-04 01:43:00,0.67797,0.67803,0.67795,0.67803,189099997.0
2006-08-04 01:44:00,0.67806,0.67808,0.67804,0.67807,173299998.0
2006-08-04 01:45:00,0.67809,0.67809,0.678,0.67802,132599999.0
2006-08-04 01:46:00,0.678,0.67801,0.67794,0.67798,128299996.0
2006-08-04 01:47:00,0.67802,0.67807,0.678,0.67807,48100000.0
2006-08-04 01:48:00,0.67803,0.67807,0.67802,0.67805,169799999.0
2006-08-04 01:49:00,0.67803,0.67808,0.67797,0.67797,75900002.0
2006-08-04 01:50:00,0.67797,0.67803,0.67796,0.67796,80599999.0
2006-08-04 01:51:00,0.678,0.67806,0.67799,0.67806,91000001.0
2006-08-04 01:52:00,0.67804,0.67804,0.678,0.67804,61100000.0
2006-08-04 01:53:00,0.67805,0.6781,0.67803,0.67803,242199999.0
2006-08-04 01:54:00,0.67799,0.6781,0.67793,0.6781,99900000.0
2006-08-04 01:55:00,0.6781,0.67812,0.67807,0.67812,26900000.0
2006-08-04 01:56:00,0.67813,0.67819,0.67811,0.67818,158899994.0
2006-08-04 01:57:00,0.67819,0.67827,0.67819,0.67825,75499998.0
2006-08-04 01:58:00,0.67821,0.67833,0.67821,0.67833,90099997.0
2006-08-04 01:59:00,0.67831,0.67836,0.67828,0.67832,203500001.0
2006-08-04 02:00:00,0.67828,0.67828,0.67819,0.67819,143300000.0
2006-08-04 02:01:00,0.67824,0.67835,0.6782,0.6783,142300001.0
2006-08-04 02:02:00,0.67827,0.6783,0.67825,0.6783,206899999.0
2006-08-04 02:03:00,0.67828,0.67828,0.67817,0.67828,108900002.0
2006-08-04 02:04:00,0.67832,0.67833,0.67825,0.67833,91699999.0
2006-08-04 02:05:00,0.67833,0.67836,0.67822,0.67834,218500000.0
2006-08-04 02:06:00,0.67829,0.6783,0.6782,0.6782,182400001.0
2006-08-04 02:07:00,0.67827,0.67829,0.67822,0.67823,179500001.0
2006-08-04 02:08:00,0.67823,0.67828,0.67821,0.67821,140399999.0
2006-08-04 02:09:00,0.67826,0.6783,0.67822,0.67823,138099998.0
2006-08-04 02:10:00,0.67825,0.67832,0.67825,0.67831,77999998.0
2006-08-04 02:11:00,0.67832,0.67834,0.67831,0.67834,130700003.0
2006-08-04 02:12:00,0.67838,0.6784,0.67832,0.67836,278399998.0
2006-08-04 02:13:00,0.6783,0.67838,0.6783,0.67838,99599999.0
2006-08-04 02:14:00,0.67834,0.67841,0.67834,0.67838,71000003.0
2006-08-04 02:15:00,0.67837,0.67845,0.67836,0.67844,125300001.0
2006-08-04 02:16:00,0.67846,0.6785,0.67837,0.67837,163999999.0
2006-08-04 02:17:00,0.6784,0.67845,0.6784,0.67845,96700000.0
2006-08-04 02:18:00,0.67848,0.67848,0.67842,0.67846,52800000.0
2006-08-04 02:19:00,0.6785,0.6785,0.67844,0.67846,196200000.0
2006-08-04 02:20:00,0.67842,0.67849,0.67842,0.67845,87900001.0
2006-08-04 02:21:00,0.67839,0.67851,0.67839,0.67843,201700001.0
2006-08-04 02:22:00,0.6784,0.67842,0.67836,0.67842,154099999.0
2006-08-04 02:23:00,0.67838,0.67838,0.67832,0.67837,125399998.0
2006-08-04 02:24:00,0.67839,0.67842,0.67834,0.67839,213400005.0
2006-08-04 02:25:00,0.67841,0.67844,0.67834,0.67837,80300002.0
2006-08-04 02:26:00,0.67836,0.67838,0.67834,0.67838,73599999.0
2006-08-04 02:27:00,0.67835,0.67841,0.67827,0.67827,172500003.0
2006-08-04 02:28:00,0.67832,0.67836,0.6783,0.6783,124800000.0
2006-08-04 02:29:00,0.67834,0.67835,0.6783,0.67835,188600000.0
2006-08-04 02:30:00,0.67831,0.67835,0.67831,0.67832,150099999.0
2006-08-04 02:31:00,0.6783,0.67838,0.6783,0.67835,108500003.0
2006-08-04 02:32:00,0.67833,0.67833,0.67825,0.67827,121200000.0
2006-08-04 02:33:00,0.67822,0.67825,0.6782,0.67825,132500001.0
2006-08-04 02:34:00,0.67821,0.67821,0.67816,0.67817,29100000.0
2006-08-04 02:35:00,0.67811,0.67811,0.67805,0.67807,51000000.0
2006-08-04 02:36:00,0.67805,0.67809,0.67802,0.67808,121799999.0
2006-08-04 02:37:00,0.6781,0.67813,0.67808,0.67813,94100000.0
2006-08-04 02:38:00,0.67818,0.67821,0.67811,0.67821,215799996.0
2006-08-04 02:39:00,0.67825,0.67827,0.67823,0.67825,79299999.0
2006-08-04 02:40:00,0.67829,0.67836,0.67823,0.67836,150099995.0
2006-08-04 02:41:00,0.67834,0.67845,0.67831,0.67845,233099999.0
2006-08-04 02:42:00,0.67844,0.67847,0.67843,0.67847,98100003.0
2006-08-04 02:43:00,0.67844,0.67845,0.67838,0.67845,69100001.0
2006-08-04 02:44:00,0.67842,0.67847,0.67841,0.67842,235299997.0
2006-08-04 02:45:00,0.67839,0.67847,0.67839,0.67847,107400001.0
2006-08-04 02:46:00,0.67844,0.67851,0.6784,0.6784,115600001.0
2006-08-04 02:47:00,0.67833,0.67833,0.67831,0.67831,24900001.0
2006-08-04 02:48:00,0.67825,0.67825,0.67821,0.67821,56699998.0
2006-08-04 02:49:00,0.67825,0.67826,0.67819,0.67826,136500000.0
2006-08-04 02:50:00,0.67821,0.67823,0.67818,0.67823,222100001.0
2006-08-04 02:51:00,0.67822,0.67822,0.67818,0.67822,183800000.0
2006-08-04 02:52:00,0.67823,0.67825,0.6782,0.67825,159699997.0
2006-08-04 02:53:00,0.67825,0.67825,0.6782,0.67825,51200000.0
2006-08-04 02:54:00,0.67825,0.67825,0.67815,0.67815,169399998.0
2006-08-04 02:55:00,0.67809,0.67818,0.67807,0.67816,147999996.0
2006-08-04 02:56:00,0.67816,0.67819,0.67814,0.67817,53500000.0
2006-08-04 02:57:00,0.67811,0.67811,0.6781,0.6781,53800001.0
2006-08-04 02:58:00,0.6781,0.67816,0.67807,0.67816,161999996.0
2006-08-04 02:59:00,0.67814,0.67816,0.67806,0.67811,169299999.0
2006-08-04 03:00:00,0.67812,0.67815,0.67809,0.67809,234299995.0
2006-08-04 03:01:00,0.67811,0.67826,0.67811,0.67825,60500000.0
2006-08-04 03:02:00,0.67832,0.67832,0.67825,0.67829,219499999.0
2006-08-04 03:03:00,0.67826,0.67829,0.67821,0.67823,95600000.0
2006-08-04 03:04:00,0.67823,0.67825,0.6782,0.6782,256100000.0
2006-08-04 03:05:00,0.67823,0.67827,0.67821,0.67823,164400001.0
2006-08-04 03:06:00,0.67821,0.67825,0.67817,0.67825,141799997.0
2006-08-04 03:07:00,0.67819,0.67825,0.67819,0.67821,227699999.0
2006-08-04 03:08:00,0.67816,0.67816,0.67814,0.67814,56599999.0
2006-08-04 03:09:00,0.67817,0.67819,0.67811,0.67811,91099998.0
2006-08-04 03:10:00,0.67813,0.67813,0.67808,0.67812,167800001.0
2006-08-04 03:11:00,0.67812,0.67819,0.67812,0.67817,103200000.0
2006-08-04 03:12:00,0.6782,0.67823,0.67817,0.67818,83900001.0
2006-08-04 03:13:00,0.67821,0.67827,0.67821,0.67827,72800001.0
2006-08-04 03:14:00,0.6783,0.6783,0.67827,0.67827,63899998.0
2006-08-04 03:15:00,0.67831,0.67834,0.67826,0.67826,122300004.0
2006-08-04 03:16:00,0.67832,0.67832,0.67829,0.6783,32900000.0
2006-08-04 03:17:00,0.67831,0.67831,0.6782,0.67829,168100001.0
2006-08-04 03:18:00,0.6783,0.67833,0.67826,0.67832,258299999.0
2006-08-04 03:19:00,0.67828,0.67828,0.67819,0.67824,272499998.0
2006-08-04 03:20:00,0.67827,0.67835,0.67826,0.67828,168900000.0
2006-08-04 03:21:00,0.67824,0.67847,0.67824,0.67847,39599999.0
2006-08-04 03:22:00,0.67851,0.67851,0.67846,0.67846,46100002.0
2006-08-04 03:23:00,0.67843,0.67843,0.67836,0.67843,196000001.0
2006-08-04 03:24:00,0.67844,0.67844,0.6784,0.67841,41500001.0
2006-08-04 03:25:00,0.67837,0.67837,0.67837,0.67837,43099998.0
2006-08-04 03:26:00,0.67838,0.67838,0.67835,0.67835,54300000.0
2006-08-04 03:27:00,0.6784,0.67844,0.67836,0.6784,114199999.0
2006-08-04 03:28:00,0.67841,0.67841,0.67833,0.67837,138400000.0
2006-08-04 03:29:00,0.67835,0.67839,0.67831,0.67839,208799997.0
2006-08-04 03:30:00,0.67835,0.67843,0.67834,0.67843,184399997.0
2006-08-04 03:31:00,0.67842,0.67842,0.67835,0.6784,122100000.0
2006-08-04 03:32:00,0.67837,0.6784,0.67837,0.6784,40700001.0
2006-08-04 03:33:00,0.67826,0.67834,0.67826,0.67834,31200000.0
2006-08-04 03:34:00,0.67837,0.67837,0.67826,0.67833,175300003.0
2006-08-04 03:35:00,0.67831,0.67837,0.67828,0.67837,163899999.0
2006-08-04 03:36:00,0.67838,0.67838,0.67835,0.67835,51799999.0
2006-08-04 03:37:00,0.67837,0.67842,0.67837,0.67838,80600001.0
2006-08-04 03:38:00,0.67838,0.67838,0.6783,0.6783,112700001.0
2006-08-04 03:39:00,0.67832,0.67838,0.67832,0.67838,61500002.0
2006-08-04 03:40:00,0.67839,0.67843,0.67839,0.67843,20600000.0
2006-08-04 03:41:00,0.67844,0.67844,0.67842,0.67842,60800000.0
2006-08-04 03:42:00,0.67841,0.67844,0.6784,0.67844,65500001.0
2006-08-04 03:43:00,0.67843,0.67843,0.67842,0.67842,63000000.0
2006-08-04 03:44:00,0.67837,0.6784,0.67835,0.6784,169100000.0
2006-08-04 03:45:00,0.67836,0.67838,0.67833,0.67836,197500001.0
2006-08-04 03:46:00,0.67839,0.67841,0.67835,0.67835,61100000.0
2006-08-04 03:47:00,0.67832,0.67832,0.67832,0.67832,800000.0
2006-08-04 03:48:00,0.6783,0.67835,0.6783,0.67835,31900001.0
2006-08-04 03:49:00,0.67827,0.67827,0.67811,0.67821,192500005.0
2006-08-04 03:50:00,0.67819,0.67825,0.67811,0.67811,200500002.0
2006-08-04 03:51:00,0.67813,0.67819,0.67813,0.67816,82999999.0
2006-08-04 03:52:00,0.67815,0.67816,0.6781,0.6781,144500001.0
2006-08-04 03:53:00,0.67816,0.67816,0.67809,0.67809,48300000.0
2006-08-04 03:54:00,0.67812,0.67813,0.67807,0.67807,128700000.0
2006-08-04 03:55:00,0.67808,0.67813,0.67808,0.67812,88099998.0
2006-08-04 03:56:00,0.6781,0.67819,0.67806,0.67806,312999998.0
2006-08-04 03:57:00,0.67817,0.67817,0.67813,0.67814,83300000.0
2006-08-04 03:58:00,0.67806,0.67817,0.67806,0.67813,141899999.0
2006-08-04 03:59:00,0.67817,0.67817,0.67812,0.67812,73500001.0
2006-08-04 04:00:00,0.6782,0.6782,0.67818,0.67818,37699999.0
2006-08-04 04:01:00,0.6781,0.67818,0.6781,0.67818,159100000.0
2006-08-04 04:02:00,0.67818,0.67822,0.67815,0.67822,62200000.0
2006-08-04 04:03:00,0.67829,0.67829,0.67825,0.67828,59699998.0
2006-08-04 04:04:00,0.67829,0.67829,0.67823,0.67823,70999998.0
2006-08-04 04:05:00,0.67827,0.67827,0.67826,0.67826,27100001.0
2006-08-04 04:06:00,0.67826,0.67834,0.67826,0.67833,134700001.0
2006-08-04 04:07:00,0.6783,0.6783,0.6783,0.6783,42299999.0
2006-08-04 04:08:00,0.67833,0.67838,0.67832,0.67832,168600002.0
2006-08-04 04:09:00,0.67836,0.67838,0.67832,0.67834,235499998.0
2006-08-04 04:10:00,0.6783,0.6783,0.67819,0.67819,107900002.0
2006-08-04 04:11:00,0.67825,0.67827,0.6782,0.6782,161499999.0
2006-08-04 04:12:00,0.67823,0.67823,0.67823,0.67823,22299999.0
2006-08-04 04:13:00,0.67822,0.67828,0.67822,0.67828,28700001.0
2006-08-04 04:14:00,0.67825,0.67829,0.67821,0.67824,141100001.0
2006-08-04 04:15:00,0.67828,0.67833,0.67826,0.67827,80699999.0
2006-08-04 04:16:00,0.67821,0.67822,0.67821,0.67822,19100000.0
2006-08-04 04:17:00,0.67818,0.67831,0.67818,0.67828,39100000.0
2006-08-04 04:18:00,0.6783,0.6783,0.6783,0.6783,85000000.0
2006-08-04 04:19:00,0.6783,0.67833,0.67827,0.67827,142899999.0
2006-08-04 04:20:00,0.67826,0.67827,0.67819,0.67819,65399998.0
2006-08-04 04:21:00,0.67822,0.67822,0.6782,0.67821,79700000.0
2006-08-04 04:22:00,0.67818,0.67822,0.67815,0.67815,290099998.0
2006-08-04 04:23:00,0.67823,0.67823,0.67823,0.67823,1300000.0
2006-08-04 04:24:00,0.67813,0.67814,0.6781,0.67812,114599998.0
2006-08-04 04:25:00,0.67812,0.67818,0.67809,0.67809,133599997.0
2006-08-04 04:26:00,0.67804,0.67818,0.67804,0.67818,46000001.0
2006-08-04 04:27:00,0.67822,0.67824,0.67819,0.67824,140900001.0
2006-08-04 04:28:00,0.6782,0.67828,0.67815,0.67819,201800000.0
2006-08-04 04:29:00,0.67821,0.67821,0.6782,0.6782,67400001.0
2006-08-04 04:30:00,0.67818,0.67823,0.67817,0.67817,192900006.0
2006-08-04 04:31:00,0.67819,0.67822,0.67817,0.67818,114100001.0
2006-08-04 04:32:00,0.67818,0.67818,0.6781,0.6781,61200001.0
2006-08-04 04:33:00,0.67811,0.67814,0.6781,0.6781,184300004.0
2006-08-04 04:34:00,0.67809,0.67813,0.67809,0.67813,134300002.0
2006-08-04 04:35:00,0.67815,0.67815,0.67807,0.67814,173700000.0
2006-08-04 04:36:00,0.67813,0.67819,0.6781,0.67812,93600000.0
2006-08-04 04:37:00,0.67809,0.67814,0.67809,0.67814,111300002.0
2006-08-04 04:38:00,0.67817,0.67823,0.67815,0.67815,191700001.0
2006-08-04 04:39:00,0.67816,0.67816,0.67808,0.6781,269200004.0
2006-08-04 04:40:00,0.6781,0.67815,0.67805,0.67811,177300002.0
2006-08-04 04:41:00,0.6782,0.67828,0.6782,0.67823,84600000.0
2006-08-04 04:42:00,0.67826,0.67828,0.67816,0.67828,162300003.0
2006-08-04 04:43:00,0.67828,0.67829,0.67823,0.67823,94200002.0
2006-08-04 04:44:00,0.67821,0.6783,0.6782,0.67823,251799999.0
2006-08-04 04:45:00,0.67818,0.67828,0.67818,0.67826,134999998.0
2006-08-04 04:46:00,0.67825,0.67833,0.67825,0.67833,76700002.0
2006-08-04 04:47:00,0.67833,0.67833,0.67826,0.67827,91899998.0
2006-08-04 04:48:00,0.67827,0.67832,0.67827,0.67827,194600002.0
2006-08-04 04:49:00,0.67828,0.67833,0.67825,0.67827,140399999.0
2006-08-04 04:50:00,0.67825,0.67832,0.67824,0.67827,190699996.0
2006-08-04 04:51:00,0.67829,0.6783,0.67829,0.6783,19900000.0
2006-08-04 04:52:00,0.67829,0.67829,0.67828,0.67828,26500000.0
2006-08-04 04:53:00,0.67826,0.67828,0.67814,0.6782,143099997.0
2006-08-04 04:54:00,0.67821,0.67824,0.67821,0.67824,134200004.0
2006-08-04 04:55:00,0.6782,0.67824,0.67816,0.67821,81699999.0
2006-08-04 04:56:00,0.67821,0.67822,0.6782,0.6782,76600000.0
2006-08-04 04:57:00,0.67813,0.67818,0.67813,0.67818,46999998.0
2006-08-04 04:58:00,0.67813,0.67819,0.67813,0.67819,98899999.0
2006-08-04 04:59:00,0.6782,0.6782,0.67817,0.67817,59000000.0
2006-08-04 05:00:00,0.67816,0.6782,0.67816,0.67818,184600002.0
2006-08-04 05:01:00,0.67815,0.67822,0.67815,0.67818,246000003.0
2006-08-04 05:02:00,0.67821,0.67821,0.6781,0.67812,165800003.0
2006-08-04 05:03:00,0.67817,0.67817,0.67813,0.67813,253799996.0
2006-08-04 05:04:00,0.67815,0.67819,0.67813,0.67815,49400001.0
2006-08-04 05:05:00,0.67819,0.67819,0.67815,0.67819,45500000.0
2006-08-04 05:06:00,0.67818,0.67818,0.67815,0.67815,27700000.0
2006-08-04 05:07:00,0.67813,0.67813,0.67812,0.67812,111799999.0
2006-08-04 05:08:00,0.67814,0.67819,0.67814,0.67814,81600000.0
2006-08-04 05:09:00,0.67815,0.67823,0.67815,0.67823,187999996.0
2006-08-04 05:10:00,0.67813,0.67813,0.67812,0.67812,50399998.0
2006-08-04 05:11:00,0.67808,0.6781,0.67805,0.67805,211300006.0
2006-08-04 05:12:00,0.67813,0.67813,0.67808,0.67808,68299999.0
2006-08-04 05:13:00,0.67811,0.67814,0.67807,0.67812,247300000.0
2006-08-04 05:14:00,0.67812,0.67813,0.67806,0.67812,112900000.0
2006-08-04 05:15:00,0.67813,0.67813,0.67813,0.67813,5500000.0
2006-08-04 05:16:00,0.67815,0.67818,0.6781,0.67818,167400000.0
2006-08-04 05:17:00,0.67815,0.67815,0.67813,0.67815,133399996.0
2006-08-04 05:18:00,0.6781,0.67814,0.6781,0.6781,238300003.0
2006-08-04 05:19:00,0.67814,0.67817,0.67809,0.67817,167699998.0
2006-08-04 05:20:00,0.67813,0.67813,0.67813,0.67813,64000000.0
2006-08-04 05:21:00,0.67815,0.67816,0.67807,0.67813,147400000.0
2006-08-04 05:22:00,0.67812,0.67812,0.67811,0.67812,107000000.0
2006-08-04 05:23:00,0.67809,0.67813,0.67809,0.67813,44700002.0
2006-08-04 05:24:00,0.67813,0.67813,0.67805,0.67809,136299998.0
2006-08-04 05:25:00,0.67811,0.67812,0.67811,0.67812,40900001.0
2006-08-04 05:26:00,0.6781,0.67818,0.6781,0.6781,118299999.0
2006-08-04 05:27:00,0.67813,0.67815,0.67807,0.67815,181000002.0
2006-08-04 05:28:00,0.67812,0.67813,0.67807,0.67807,142800002.0
2006-08-04 05:29:00,0.67811,0.67813,0.6781,0.67812,35800001.0
2006-08-04 05:30:00,0.67813,0.67815,0.6781,0.6781,60300000.0
2006-08-04 05:31:00,0.67815,0.67824,0.67815,0.67818,172499998.0
2006-08-04 05:32:00,0.67815,0.67821,0.67814,0.67814,157100002.0
2006-08-04 05:33:00,0.67819,0.67822,0.67816,0.67817,113299999.0
2006-08-04 05:34:00,0.67815,0.67822,0.67815,0.6782,88699999.0
2006-08-04 05:35:00,0.67826,0.67828,0.67826,0.67827,82099998.0
2006-08-04 05:36:00,0.67824,0.67827,0.67824,0.67827,51100001.0
2006-08-04 05:37:00,0.67828,0.67828,0.67817,0.67823,135200002.0
2006-08-04 05:38:00,0.67824,0.67832,0.67824,0.67827,160199997.0
2006-08-04 05:39:00,0.67827,0.67827,0.67825,0.67825,22300000.0
2006-08-04 05:40:00,0.67832,0.67832,0.67824,0.67825,58499998.0
2006-08-04 05:41:00,0.67827,0.6783,0.67826,0.67827,76400004.0
2006-08-04 05:42:00,0.67822,0.67823,0.67821,0.67821,135599998.0
2006-08-04 05:43:00,0.67825,0.67825,0.67821,0.67821,51699998.0
2006-08-04 05:44:00,0.67825,0.67825,0.6782,0.67824,108899997.0
2006-08-04 05:45:00,0.67822,0.67822,0.67817,0.67817,70600001.0
2006-08-04 05:46:00,0.67824,0.67824,0.6782,0.67824,93899999.0
2006-08-04 05:47:00,0.6782,0.67829,0.6782,0.67825,224900001.0
2006-08-04 05:48:00,0.67822,0.67823,0.67818,0.67822,211500004.0
2006-08-04 05:49:00,0.67827,0.67833,0.67822,0.67822,162900003.0
2006-08-04 05:50:00,0.67819,0.67829,0.67819,0.67825,198899999.0
2006-08-04 05:51:00,0.67829,0.6783,0.67822,0.6783,83400001.0
2006-08-04 05:52:00,0.67828,0.6783,0.67823,0.6783,67300000.0
2006-08-04 05:53:00,0.67828,0.6783,0.67827,0.67827,40200000.0
2006-08-04 05:54:00,0.67827,0.67833,0.67827,0.6783,82799998.0
2006-08-04 05:55:00,0.6783,0.6783,0.67827,0.67827,33700000.0
2006-08-04 05:56:00,0.67826,0.67833,0.67826,0.67833,92800002.0
2006-08-04 05:57:00,0.67827,0.67837,0.67827,0.67837,112599996.0
2006-08-04 05:58:00,0.6784,0.6784,0.6784,0.6784,2400000.0
2006-08-04 05:59:00,0.6784,0.67841,0.6784,0.67841,79400000.0
2006-08-04 06:00:00,0.67843,0.67845,0.6784,0.6784,129500002.0
2006-08-04 06:01:00,0.67841,0.67847,0.67841,0.67843,86600001.0
2006-08-04 06:02:00,0.67842,0.67842,0.67842,0.67842,10300000.0
2006-08-04 06:03:00,0.67845,0.67845,0.67841,0.67841,79900000.0
2006-08-04 06:04:00,0.67841,0.67846,0.67841,0.67845,138100002.0
2006-08-04 06:05:00,0.67846,0.67849,0.67844,0.67846,147499998.0
2006-08-04 06:06:00,0.67841,0.67847,0.6784,0.6784,47100002.0
2006-08-04 06:07:00,0.6784,0.67843,0.67835,0.67837,144300002.0
2006-08-04 06:08:00,0.67831,0.67836,0.67829,0.67835,228400008.0
2006-08-04 06:09:00,0.67829,0.67835,0.67828,0.67835,203800003.0
2006-08-04 06:10:00,0.67837,0.67838,0.67833,0.67838,143399996.0
2006-08-04 06:11:00,0.67835,0.67835,0.67832,0.67832,47899998.0
2006-08-04 06:12:00,0.67835,0.67837,0.67832,0.67832,95099999.0
2006-08-04 06:13:00,0.67832,0.67832,0.67832,0.67832,48599998.0
2006-08-04 06:14:00,0.6783,0.67837,0.6783,0.67835,101399999.0
2006-08-04 06:15:00,0.67832,0.67835,0.6783,0.6783,59899999.0
2006-08-04 06:16:00,0.67836,0.6784,0.67832,0.6784,166500000.0
2006-08-04 06:17:00,0.67838,0.6784,0.67835,0.67838,160800003.0
2006-08-04 06:18:00,0.67839,0.67842,0.6783,0.67842,189000002.0
2006-08-04 06:19:00,0.67843,0.67843,0.6784,0.67842,49000001.0
2006-08-04 06:20:00,0.67837,0.67844,0.67837,0.67839,128000001.0
2006-08-04 06:21:00,0.6784,0.6784,0.6784,0.6784,69400001.0
2006-08-04 06:22:00,0.6784,0.6784,0.6784,0.6784,29500001.0
2006-08-04 06:23:00,0.67842,0.67846,0.67837,0.67838,140300001.0
2006-08-04 06:24:00,0.67837,0.67845,0.67835,0.6784,206100001.0
2006-08-04 06:25:00,0.67848,0.67848,0.67838,0.67839,198699998.0
2006-08-04 06:26:00,0.67839,0.67843,0.67839,0.67841,102100003.0
2006-08-04 06:27:00,0.67842,0.67845,0.6784,0.67842,107400002.0
2006-08-04 06:28:00,0.6784,0.6784,0.6784,0.6784,4800000.0
2006-08-04 06:29:00,0.67848,0.67853,0.67848,0.6785,193500003.0
2006-08-04 06:30:00,0.6785,0.67856,0.67848,0.67856,111400002.0
2006-08-04 06:31:00,0.67853,0.67859,0.67852,0.67859,241200000.0
2006-08-04 06:32:00,0.67854,0.67865,0.67853,0.67863,223400007.0
2006-08-04 06:33:00,0.67862,0.67865,0.67856,0.67856,74900001.0
2006-08-04 06:34:00,0.67856,0.67857,0.67856,0.67857,31699999.0
2006-08-04 06:35:00,0.67857,0.67858,0.67857,0.67858,59999999.0
2006-08-04 06:36:00,0.6786,0.6786,0.6786,0.6786,30299999.0
2006-08-04 06:37:00,0.67862,0.67863,0.67855,0.67863,166599999.0
2006-08-04 06:38:00,0.67863,0.67865,0.67854,0.67854,211299999.0
2006-08-04 06:39:00,0.67855,0.67855,0.6785,0.6785,93499998.0
2006-08-04 06:40:00,0.67855,0.67857,0.67852,0.67857,78899999.0
2006-08-04 06:41:00,0.67853,0.67853,0.67853,0.67853,2300000.0
2006-08-04 06:42:00,0.6785,0.6785,0.6785,0.6785,37500000.0
2006-08-04 06:43:00,0.67853,0.67853,0.67853,0.67853,9600000.0
2006-08-04 06:44:00,0.67855,0.67855,0.6785,0.6785,261999996.0
2006-08-04 06:45:00,0.67855,0.67855,0.67845,0.67846,106100002.0
2006-08-04 06:46:00,0.67848,0.67853,0.67845,0.67846,212800005.0
2006-08-04 06:47:00,0.67847,0.67855,0.67847,0.67853,147800000.0
2006-08-04 06:48:00,0.6785,0.67851,0.67845,0.67847,155099996.0
2006-08-04 06:49:00,0.67852,0.67853,0.67852,0.67853,33499999.0
2006-08-04 06:50:00,0.67852,0.67855,0.67852,0.67855,16700000.0
2006-08-04 06:51:00,0.67852,0.67852,0.67848,0.67848,30300000.0
2006-08-04 06:52:00,0.67852,0.67858,0.67852,0.67852,31500000.0
2006-08-04 06:53:00,0.67858,0.67858,0.6785,0.6785,87099999.0
2006-08-04 06:54:00,0.67852,0.67852,0.67852,0.67852,94500000.0
2006-08-04 06:55:00,0.67855,0.67857,0.67852,0.67852,50300001.0
2006-08-04 06:56:00,0.6785,0.67859,0.6785,0.67852,285100004.0
2006-08-04 06:57:00,0.67849,0.6785,0.67848,0.67848,45400000.0
2006-08-04 06:58:00,0.6785,0.6785,0.6785,0.6785,7200000.0
2006-08-04 06:59:00,0.67844,0.6785,0.67843,0.6785,115900001.0
2006-08-04 07:00:00,0.67844,0.67852,0.67843,0.67851,76999999.0
2006-08-04 07:01:00,0.67846,0.67848,0.67844,0.67846,110900000.0
2006-08-04 07:02:00,0.67846,0.67849,0.67844,0.67844,166399997.0
2006-08-04 07:03:00,0.67843,0.67843,0.67835,0.6784,175200000.0
2006-08-04 07:04:00,0.67836,0.67844,0.67836,0.6784,102299996.0
2006-08-04 07:05:00,0.67841,0.67843,0.67841,0.67843,50100000.0
2006-08-04 07:06:00,0.67848,0.67848,0.67844,0.67844,66099999.0
2006-08-04 07:07:00,0.67843,0.67843,0.67842,0.67842,129199998.0
2006-08-04 07:08:00,0.67842,0.67845,0.67842,0.67842,98300000.0
2006-08-04 07:09:00,0.67842,0.67845,0.67842,0.67845,42999998.0
2006-08-04 07:10:00,0.67843,0.67849,0.67843,0.67847,97600001.0
2006-08-04 07:11:00,0.67847,0.6785,0.67844,0.6785,106900000.0
2006-08-04 07:12:00,0.67846,0.67846,0.6784,0.6784,58200001.0
2006-08-04 07:13:00,0.67844,0.6785,0.67841,0.67845,145500001.0
2006-08-04 07:14:00,0.67843,0.67844,0.67834,0.67837,102300002.0
2006-08-04 07:15:00,0.67843,0.67848,0.67841,0.67842,178600000.0
2006-08-04 07:16:00,0.67841,0.67843,0.67839,0.6784,145499999.0
2006-08-04 07:17:00,0.67837,0.67843,0.67837,0.67843,151699998.0
2006-08-04 07:18:00,0.67845,0.67845,0.6784,0.67842,98900000.0
2006-08-04 07:19:00,0.67842,0.67847,0.67842,0.67843,116400001.0
2006-08-04 07:20:00,0.67843,0.67845,0.6784,0.6784,220400002.0
2006-08-04 07:21:00,0.67846,0.67848,0.67844,0.67844,110699998.0
2006-08-04 07:22:00,0.67845,0.67851,0.67845,0.67851,67899998.0
2006-08-04 07:23:00,0.67848,0.67848,0.67847,0.67847,80500002.0
2006-08-04 07:24:00,0.67848,0.67857,0.67848,0.67849,135200000.0
2006-08-04 07:25:00,0.6785,0.67855,0.67848,0.6785,32700000.0
2006-08-04 07:26:00,0.6785,0.6785,0.67848,0.67848,78899998.0
2006-08-04 07:27:00,0.6785,0.6785,0.6785,0.6785,8000000.0
2006-08-04 07:28:00,0.67845,0.67845,0.67845,0.67845,4000000.0
2006-08-04 07:29:00,0.67849,0.67849,0.67842,0.67845,100700000.0
2006-08-04 07:30:00,0.67842,0.67845,0.67837,0.67842,123099999.0
2006-08-04 07:31:00,0.67847,0.67847,0.67843,0.67843,130699997.0
2006-08-04 07:32:00,0.67843,0.67845,0.6784,0.67845,48800000.0
2006-08-04 07:33:00,0.67845,0.67845,0.67843,0.67843,80400001.0
2006-08-04 07:34:00,0.67841,0.67847,0.67838,0.67842,178599997.0
2006-08-04 07:35:00,0.67838,0.67838,0.67833,0.67836,113300001.0
2006-08-04 07:36:00,0.67835,0.67838,0.67829,0.67837,54400001.0
2006-08-04 07:37:00,0.6784,0.67842,0.67837,0.67837,222699998.0
2006-08-04 07:38:00,0.67835,0.67835,0.67833,0.67835,207300005.0
2006-08-04 07:39:00,0.67835,0.67844,0.67835,0.67837,144800001.0
2006-08-04 07:40:00,0.67842,0.67846,0.67842,0.67846,93300001.0
2006-08-04 07:41:00,0.67845,0.67845,0.67842,0.67845,152699996.0
2006-08-04 07:42:00,0.67842,0.67842,0.67839,0.67839,61600001.0
2006-08-04 07:43:00,0.67835,0.67842,0.67835,0.67841,93999999.0
2006-08-04 07:44:00,0.67839,0.6784,0.67838,0.67838,15200000.0
2006-08-04 07:45:00,0.67835,0.67836,0.6783,0.6783,161899996.0
2006-08-04 07:46:00,0.67831,0.67837,0.67831,0.67833,120500003.0
2006-08-04 07:47:00,0.67842,0.67843,0.67841,0.67841,129700001.0
2006-08-04 07:48:00,0.67838,0.67842,0.67836,0.67836,101200000.0
2006-08-04 07:49:00,0.67834,0.67836,0.67834,0.67836,34999998.0
2006-08-04 07:50:00,0.6784,0.6784,0.67837,0.67838,10000000.0
2006-08-04 07:51:00,0.67835,0.67844,0.67835,0.67837,42100000.0
2006-08-04 07:52:00,0.67841,0.67844,0.67838,0.67838,76599998.0
2006-08-04 07:53:00,0.67838,0.67844,0.67836,0.67836,168700003.0
2006-08-04 07:54:00,0.67838,0.67838,0.67833,0.67836,88299999.0
2006-08-04 07:55:00,0.67838,0.67842,0.67838,0.67841,67300002.0
2006-08-04 07:56:00,0.67834,0.6784,0.67833,0.6784,157399998.0
2006-08-04 07:57:00,0.67841,0.67842,0.67836,0.67837,156999998.0
2006-08-04 07:58:00,0.67835,0.67839,0.67827,0.67827,151999999.0
2006-08-04 07:59:00,0.67824,0.67827,0.67817,0.67817,148799998.0
2006-08-04 08:00:00,0.67809,0.67824,0.67809,0.67818,146900001.0
2006-08-04 08:01:00,0.67823,0.6783,0.67813,0.67824,197000004.0
2006-08-04 08:02:00,0.67824,0.67831,0.67824,0.67831,136400001.0
2006-08-04 08:03:00,0.67835,0.67835,0.67835,0.67835,73500000.0
2006-08-04 08:04:00,0.67829,0.67832,0.67829,0.67832,103099997.0
2006-08-04 08:05:00,0.67827,0.67831,0.67822,0.67831,103600003.0
2006-08-04 08:06:00,0.67825,0.67825,0.67823,0.67823,55899998.0
2006-08-04 08:07:00,0.67818,0.67824,0.67812,0.67824,110800000.0
2006-08-04 08:08:00,0.67826,0.67826,0.67817,0.67821,187899997.0
2006-08-04 08:09:00,0.67827,0.67828,0.67827,0.67828,58300000.0
2006-08-04 08:10:00,0.67829,0.67829,0.67825,0.67829,144499997.0
2006-08-04 08:11:00,0.67827,0.67829,0.67823,0.67827,213599999.0
2006-08-04 08:12:00,0.67829,0.67829,0.67819,0.67828,276100004.0
2006-08-04 08:13:00,0.67834,0.67834,0.67827,0.67827,266999996.0
2006-08-04 08:14:00,0.67833,0.67838,0.67833,0.67838,35200000.0
2006-08-04 08:15:00,0.67836,0.67844,0.67834,0.67839,48599999.0
2006-08-04 08:16:00,0.67834,0.67844,0.6783,0.6784,195800001.0
2006-08-04 08:17:00,0.67841,0.67841,0.67835,0.67835,100899999.0
2006-08-04 08:18:00,0.67828,0.67828,0.67827,0.67827,66600002.0
2006-08-04 08:19:00,0.67826,0.67832,0.67826,0.67832,86599998.0
2006-08-04 08:20:00,0.67828,0.67828,0.67823,0.67823,99700002.0
2006-08-04 08:21:00,0.67824,0.67824,0.67817,0.67817,160400000.0
2006-08-04 08:22:00,0.67821,0.67821,0.67816,0.67816,121100000.0
2006-08-04 08:23:00,0.67812,0.67818,0.67812,0.67818,86800003.0
2006-08-04 08:24:00,0.67819,0.67824,0.67819,0.6782,153700003.0
2006-08-04 08:25:00,0.67818,0.67822,0.67817,0.67818,139900003.0
2006-08-04 08:26:00,0.67818,0.67818,0.67805,0.67805,26200000.0
2006-08-04 08:27:00,0.67808,0.6782,0.67807,0.67816,68700000.0
2006-08-04 08:28:00,0.67818,0.67818,0.67812,0.67812,44500000.0
2006-08-04 08:29:00,0.67808,0.6781,0.67805,0.67805,138700002.0
2006-08-04 08:30:00,0.67807,0.67814,0.67807,0.67814,81400000.0
2006-08-04 08:31:00,0.67812,0.67821,0.67812,0.67817,160900001.0
2006-08-04 08:32:00,0.67815,0.6782,0.67815,0.6782,130199997.0
2006-08-04 08:33:00,0.67818,0.67818,0.67815,0.67818,250599999.0
2006-08-04 08:34:00,0.67819,0.67828,0.67812,0.67823,155299998.0
2006-08-04 08:35:00,0.67817,0.67823,0.67812,0.67823,134200002.0
2006-08-04 08:36:00,0.67822,0.67822,0.67817,0.67817,65399998.0
2006-08-04 08:37:00,0.67818,0.67822,0.67813,0.67817,113099996.0
2006-08-04 08:38:00,0.67815,0.67815,0.67812,0.67813,40100000.0
2006-08-04 08:39:00,0.67811,0.67826,0.67811,0.67826,121300002.0
2006-08-04 08:40:00,0.67823,0.67824,0.67822,0.67822,133699997.0
2006-08-04 08:41:00,0.67816,0.6782,0.67815,0.67816,198199999.0
2006-08-04 08:42:00,0.67815,0.67824,0.67815,0.67823,173299995.0
2006-08-04 08:43:00,0.67822,0.67826,0.6782,0.6782,123800000.0
2006-08-04 08:44:00,0.67823,0.67831,0.6782,0.67831,26400000.0
2006-08-04 08:45:00,0.67828,0.67828,0.67822,0.67822,144700001.0
2006-08-04 08:46:00,0.67825,0.67825,0.67818,0.6782,170200003.0
2006-08-04 08:47:00,0.67818,0.67822,0.67816,0.67818,137399999.0
2006-08-04 08:48:00,0.6782,0.67823,0.67812,0.67812,154799999.0
2006-08-04 08:49:00,0.67816,0.6782,0.67814,0.67817,164900001.0
2006-08-04 08:50:00,0.67813,0.67819,0.67813,0.67817,92599999.0
2006-08-04 08:51:00,0.67816,0.67821,0.67814,0.67814,170899999.0
2006-08-04 08:52:00,0.6781,0.67821,0.6781,0.67821,152499999.0
2006-08-04 08:53:00,0.67819,0.67819,0.67815,0.67815,112500000.0
2006-08-04 08:54:00,0.67809,0.67814,0.67807,0.67807,13600000.0
2006-08-04 08:55:00,0.67809,0.67818,0.67809,0.67814,114200000.0
2006-08-04 08:56:00,0.67812,0.67818,0.67812,0.67815,63100001.0
2006-08-04 08:57:00,0.67814,0.67817,0.67805,0.67805,82599998.0
2006-08-04 08:58:00,0.67796,0.67796,0.67783,0.67788,94300001.0
2006-08-04 08:59:00,0.67785,0.67787,0.67772,0.67772,179599998.0
2006-08-04 09:00:00,0.67766,0.67775,0.67763,0.67775,55500001.0
2006-08-04 09:01:00,0.67783,0.67785,0.67776,0.67778,140600003.0
2006-08-04 09:02:00,0.67782,0.67787,0.67782,0.67784,73399998.0
2006-08-04 09:03:00,0.67788,0.67795,0.67788,0.67794,92099999.0
2006-08-04 09:04:00,0.67802,0.67803,0.67798,0.67798,182400001.0
2006-08-04 09:05:00,0.67802,0.67802,0.67792,0.67792,149199999.0
2006-08-04 09:06:00,0.67788,0.6779,0.67779,0.6778,211499998.0
2006-08-04 09:07:00,0.67773,0.67788,0.67771,0.67783,150299999.0
2006-08-04 09:08:00,0.67785,0.67793,0.67782,0.67782,105800000.0
2006-08-04 09:09:00,0.67783,0.67791,0.67777,0.6778,240099997.0
2006-08-04 09:10:00,0.67777,0.67787,0.67773,0.67782,242699997.0
2006-08-04 09:11:00,0.6778,0.67787,0.6778,0.67785,159000002.0
2006-08-04 09:12:00,0.67785,0.67788,0.67784,0.67784,130899998.0
2006-08-04 09:13:00,0.67784,0.67785,0.67784,0.67785,103800004.0
2006-08-04 09:14:00,0.67785,0.67785,0.67778,0.67782,185199998.0
2006-08-04 09:15:00,0.67785,0.67791,0.67785,0.67787,58700000.0
2006-08-04 09:16:00,0.67785,0.67791,0.67782,0.67791,115599997.0
2006-08-04 09:17:00,0.67786,0.67786,0.67779,0.67779,148500001.0
2006-08-04 09:18:00,0.67779,0.67783,0.67773,0.6778,129899995.0
2006-08-04 09:19:00,0.6778,0.6778,0.67777,0.67777,41600000.0
2006-08-04 09:20:00,0.67775,0.67775,0.6776,0.67768,137399998.0
2006-08-04 09:21:00,0.67771,0.67776,0.67768,0.67776,134199998.0
2006-08-04 09:22:00,0.67773,0.67773,0.67749,0.67752,60800000.0
2006-08-04 09:23:00,0.67742,0.67743,0.67735,0.67741,257400004.0
2006-08-04 09:24:00,0.67742,0.67743,0.67742,0.67742,25099999.0
2006-08-04 09:25:00,0.67745,0.67747,0.67737,0.67737,64300002.0
2006-08-04 09:26:00,0.67738,0.67747,0.67738,0.67739,177300003.0
2006-08-04 09:27:00,0.6774,0.67741,0.67735,0.6774,130799998.0
2006-08-04 09:28:00,0.67743,0.67745,0.67735,0.6774,162100001.0
2006-08-04 09:29:00,0.67741,0.67741,0.67736,0.67738,152900000.0
2006-08-04 09:30:00,0.67742,0.67747,0.67741,0.67746,177799997.0
2006-08-04 09:31:00,0.67746,0.6775,0.67746,0.67747,94100001.0
2006-08-04 09:32:00,0.6774,0.67741,0.67735,0.67737,147899999.0
2006-08-04 09:33:00,0.67731,0.67738,0.67731,0.67733,140900002.0
2006-08-04 09:34:00,0.67735,0.6774,0.67718,0.67718,66500001.0
2006-08-04 09:35:00,0.67714,0.67726,0.6771,0.67722,208899997.0
2006-08-04 09:36:00,0.67723,0.67725,0.67714,0.67714,75599997.0
2006-08-04 09:37:00,0.67715,0.67715,0.67699,0.67699,135800000.0
2006-08-04 09:38:00,0.67704,0.67704,0.67677,0.6768,204300000.0
2006-08-04 09:39:00,0.6768,0.67685,0.67678,0.67685,249700001.0
2006-08-04 09:40:00,0.67685,0.67694,0.67685,0.67694,54400002.0
2006-08-04 09:41:00,0.67698,0.67703,0.67695,0.67695,100400002.0
2006-08-04 09:42:00,0.67698,0.67698,0.67687,0.6769,249900002.0
2006-08-04 09:43:00,0.6769,0.67703,0.6769,0.67703,124400002.0
2006-08-04 09:44:00,0.677,0.677,0.67691,0.677,185899997.0
2006-08-04 09:45:00,0.67698,0.67698,0.67692,0.67698,78999998.0
2006-08-04 09:46:00,0.67704,0.67704,0.67696,0.67697,183199998.0
2006-08-04 09:47:00,0.677,0.677,0.67698,0.67698,48600001.0
2006-08-04 09:48:00,0.67694,0.67702,0.67694,0.67694,209099994.0
2006-08-04 09:49:00,0.67692,0.67697,0.67687,0.67697,114900001.0
2006-08-04 09:50:00,0.67699,0.677,0.67693,0.677,116600000.0
2006-08-04 09:51:00,0.67701,0.67701,0.67696,0.677,166299999.0
2006-08-04 09:52:00,0.67706,0.67706,0.67697,0.67698,164799999.0
2006-08-04 09:53:00,0.677,0.67705,0.67698,0.67705,228500002.0
2006-08-04 09:54:00,0.67701,0.67709,0.67701,0.67706,53000001.0
2006-08-04 09:55:00,0.677,0.677,0.67697,0.67697,4800000.0
2006-08-04 09:56:00,0.67696,0.67702,0.67693,0.67697,263399997.0
2006-08-04 09:57:00,0.67695,0.67702,0.67695,0.67702,199500001.0
2006-08-04 09:58:00,0.6771,0.67716,0.6771,0.67712,144399999.0
2006-08-04 09:59:00,0.6771,0.67728,0.67709,0.67728,149700000.0
2006-08-04 10:00:00,0.67732,0.67732,0.67723,0.67728,80300001.0
2006-08-04 10:01:00,0.67722,0.67728,0.6772,0.67722,170799998.0
2006-08-04 10:02:00,0.67717,0.67723,0.67717,0.67722,173099996.0
2006-08-04 10:03:00,0.67723,0.67723,0.67712,0.6772,236999996.0
2006-08-04 10:04:00,0.6772,0.67723,0.67696,0.67696,96399999.0
2006-08-04 10:05:00,0.67686,0.67691,0.67678,0.67682,177399999.0
2006-08-04 10:06:00,0.67672,0.67678,0.67664,0.67669,186900001.0
2006-08-04 10:07:00,0.67661,0.67669,0.67657,0.67667,126400001.0
2006-08-04 10:08:00,0.67658,0.67658,0.67636,0.67638,145999998.0
2006-08-04 10:09:00,0.67628,0.67648,0.67625,0.67648,163400001.0
2006-08-04 10:10:00,0.67653,0.67653,0.67643,0.67645,119399999.0
2006-08-04 10:11:00,0.67646,0.67652,0.67645,0.67647,183700001.0
2006-08-04 10:12:00,0.67649,0.6765,0.67648,0.67649,95399998.0
2006-08-04 10:13:00,0.6765,0.67658,0.6765,0.67652,63800001.0
2006-08-04 10:14:00,0.67653,0.67658,0.6765,0.67652,204799998.0
2006-08-04 10:15:00,0.67649,0.67652,0.67645,0.67647,188699999.0
2006-08-04 10:16:00,0.6764,0.6764,0.67637,0.67637,31200001.0
2006-08-04 10:17:00,0.67629,0.67632,0.67627,0.67632,238199990.0
2006-08-04 10:18:00,0.67637,0.6764,0.67632,0.67632,186799997.0
2006-08-04 10:19:00,0.67632,0.67636,0.67631,0.67635,124500002.0
2006-08-04 10:20:00,0.67635,0.67638,0.67633,0.67635,123500001.0
2006-08-04 10:21:00,0.6763,0.67642,0.6763,0.67642,173900002.0
2006-08-04 10:22:00,0.67641,0.67648,0.67638,0.67645,112100000.0
2006-08-04 10:23:00,0.67648,0.67654,0.67646,0.67646,54299998.0
2006-08-04 10:24:00,0.67649,0.67651,0.67646,0.67651,189400004.0
2006-08-04 10:25:00,0.67654,0.67661,0.67651,0.67661,127900001.0
2006-08-04 10:26:00,0.67661,0.67684,0.6766,0.67683,134600000.0
2006-08-04 10:27:00,0.67685,0.67685,0.67677,0.67677,110700001.0
2006-08-04 10:28:00,0.67674,0.67682,0.6767,0.67675,198399998.0
2006-08-04 10:29:00,0.67673,0.67677,0.67669,0.67672,221900001.0
2006-08-04 10:30:00,0.67673,0.67681,0.6767,0.67674,161100000.0
2006-08-04 10:31:00,0.67664,0.67664,0.67653,0.67653,44099999.0
2006-08-04 10:32:00,0.67644,0.67649,0.67637,0.67643,212600002.0
2006-08-04 10:33:00,0.67641,0.67645,0.67638,0.6764,290400001.0
2006-08-04 10:34:00,0.67642,0.67648,0.67641,0.67641,122900001.0
2006-08-04 10:35:00,0.67642,0.67642,0.67627,0.67632,75900001.0
2006-08-04 10:36:00,0.67627,0.67635,0.67627,0.67632,112299999.0
2006-08-04 10:37:00,0.67632,0.67633,0.67628,0.6763,113500000.0
2006-08-04 10:38:00,0.67629,0.67632,0.67625,0.67631,204600001.0
2006-08-04 10:39:00,0.6763,0.6763,0.67621,0.67621,141500004.0
2006-08-04 10:40:00,0.67623,0.67627,0.67623,0.67627,71800000.0
2006-08-04 10:41:00,0.67627,0.67627,0.67609,0.67609,166600000.0
2006-08-04 10:42:00,0.67598,0.67598,0.6758,0.6758,138899998.0
2006-08-04 10:43:00,0.67579,0.67579,0.67552,0.67555,142199995.0
2006-08-04 10:44:00,0.6756,0.67566,0.67557,0.67566,256099996.0
2006-08-04 10:45:00,0.6757,0.67581,0.67566,0.67581,161900000.0
2006-08-04 10:46:00,0.67577,0.67585,0.67577,0.67584,219699999.0
2006-08-04 10:47:00,0.67585,0.67588,0.67579,0.67583,67700000.0
2006-08-04 10:48:00,0.67582,0.67585,0.67575,0.67575,148000000.0
2006-08-04 10:49:00,0.67578,0.67578,0.67564,0.67566,205600003.0
2006-08-04 10:50:00,0.6756,0.67563,0.67553,0.67558,117100003.0
2006-08-04 10:51:00,0.67567,0.67569,0.67561,0.67562,185800001.0
2006-08-04 10:52:00,0.67558,0.67558,0.67554,0.67555,182099999.0
2006-08-04 10:53:00,0.67554,0.67564,0.67551,0.67557,195599997.0
2006-08-04 10:54:00,0.67559,0.67561,0.67555,0.67555,171899999.0
2006-08-04 10:55:00,0.67556,0.67563,0.67547,0.67557,135999998.0
2006-08-04 10:56:00,0.67551,0.67555,0.67539,0.67544,206699994.0
2006-08-04 10:57:00,0.67537,0.6755,0.67537,0.6755,169600004.0
2006-08-04 10:58:00,0.67554,0.67562,0.6755,0.67554,169900003.0
2006-08-04 10:59:00,0.67552,0.67567,0.67552,0.67567,133900002.0
2006-08-04 11:00:00,0.67573,0.67575,0.67573,0.67575,53499999.0
2006-08-04 11:01:00,0.67575,0.67575,0.67564,0.67568,143500002.0
2006-08-04 11:02:00,0.67569,0.6757,0.67563,0.6757,141400000.0
2006-08-04 11:03:00,0.67571,0.67573,0.67571,0.67571,97200002.0
2006-08-04 11:04:00,0.67572,0.67577,0.67571,0.67575,184099998.0
2006-08-04 11:05:00,0.6757,0.67572,0.67569,0.67572,119699997.0
2006-08-04 11:06:00,0.67573,0.67573,0.67563,0.67563,87799999.0
2006-08-04 11:07:00,0.67556,0.67571,0.67555,0.67566,137500001.0
2006-08-04 11:08:00,0.67569,0.67569,0.67559,0.67565,152300003.0
2006-08-04 11:09:00,0.67571,0.6758,0.67571,0.6758,191799997.0
2006-08-04 11:10:00,0.67578,0.67583,0.67573,0.67574,175599995.0
2006-08-04 11:11:00,0.67573,0.67577,0.67573,0.67577,145000000.0
2006-08-04 11:12:00,0.67579,0.67584,0.67575,0.67581,150199996.0
2006-08-04 11:13:00,0.6758,0.67582,0.67574,0.6758,171200002.0
2006-08-04 11:14:00,0.67581,0.67581,0.6757,0.67573,195199996.0
2006-08-04 11:15:00,0.67579,0.6758,0.67572,0.67579,111800002.0
2006-08-04 11:16:00,0.6758,0.67583,0.67576,0.67576,184699997.0
2006-08-04 11:17:00,0.67578,0.6759,0.67578,0.67585,134800000.0
2006-08-04 11:18:00,0.67584,0.67584,0.6758,0.67584,59900001.0
2006-08-04 11:19:00,0.67579,0.67579,0.67561,0.67566,226000000.0
2006-08-04 11:20:00,0.67565,0.67571,0.6756,0.67564,265100004.0
2006-08-04 11:21:00,0.67572,0.67581,0.67572,0.6758,137100004.0
2006-08-04 11:22:00,0.67579,0.67583,0.67575,0.67577,109399999.0
2006-08-04 11:23:00,0.67582,0.67586,0.67579,0.67579,132100001.0
2006-08-04 11:24:00,0.6758,0.67584,0.67574,0.67577,76299999.0
2006-08-04 11:25:00,0.67574,0.6758,0.67574,0.67578,64000000.0
2006-08-04 11:26:00,0.67576,0.67587,0.67576,0.67587,118000001.0
2006-08-04 11:27:00,0.67589,0.67591,0.67585,0.67587,157499999.0
2006-08-04 11:28:00,0.67587,0.67593,0.67583,0.67592,187699999.0
2006-08-04 11:29:00,0.67594,0.676,0.67591,0.676,93299999.0
2006-08-04 11:30:00,0.67607,0.67607,0.676,0.67605,131799999.0
2006-08-04 11:31:00,0.676,0.67601,0.67587,0.67587,66200001.0
2006-08-04 11:32:00,0.67593,0.67599,0.67591,0.67597,145599999.0
2006-08-04 11:33:00,0.67599,0.67607,0.67598,0.67602,96600002.0
2006-08-04 11:34:00,0.67603,0.67605,0.67597,0.67597,147500002.0
2006-08-04 11:35:00,0.67599,0.67599,0.67593,0.67593,46100001.0
2006-08-04 11:36:00,0.67592,0.67601,0.67591,0.67591,245100000.0
2006-08-04 11:37:00,0.67594,0.67597,0.67591,0.67591,143900003.0
2006-08-04 11:38:00,0.67585,0.67589,0.6758,0.6758,92200000.0
2006-08-04 11:39:00,0.67576,0.67576,0.67567,0.67568,136300003.0
2006-08-04 11:40:00,0.6757,0.6757,0.6756,0.6756,122300000.0
2006-08-04 11:41:00,0.67552,0.67558,0.67552,0.67558,16200000.0
2006-08-04 11:42:00,0.67555,0.67557,0.67554,0.67554,146099996.0
2006-08-04 11:43:00,0.67552,0.6756,0.6755,0.6756,110599999.0
2006-08-04 11:44:00,0.67556,0.6756,0.67555,0.6756,75099999.0
2006-08-04 11:45:00,0.67562,0.67562,0.67555,0.67558,164800001.0
2006-08-04 11:46:00,0.67555,0.6756,0.67553,0.67555,121400004.0
2006-08-04 11:47:00,0.6756,0.67571,0.6756,0.67571,86200001.0
2006-08-04 11:48:00,0.67564,0.67564,0.67554,0.67559,103999998.0
2006-08-04 11:49:00,0.67558,0.67563,0.67556,0.67561,205699998.0
2006-08-04 11:50:00,0.6755,0.67558,0.6755,0.67558,183300001.0
2006-08-04 11:51:00,0.67563,0.67571,0.67563,0.67565,183200003.0
2006-08-04 11:52:00,0.67565,0.67571,0.67565,0.67566,255699999.0
2006-08-04 11:53:00,0.67567,0.67575,0.67567,0.67574,92600000.0
2006-08-04 11:54:00,0.67574,0.67579,0.67567,0.6757,282799994.0
2006-08-04 11:55:00,0.67576,0.67576,0.67561,0.67561,232599998.0
2006-08-04 11:56:00,0.67564,0.67575,0.67564,0.67575,96400000.0
2006-08-04 11:57:00,0.67577,0.6758,0.67569,0.6758,226200001.0
2006-08-04 11:58:00,0.6758,0.67584,0.67574,0.67577,102800000.0
2006-08-04 11:59:00,0.67581,0.67584,0.67574,0.67581,97399998.0
2006-08-04 12:00:00,0.67573,0.67575,0.67559,0.67566,166700001.0
2006-08-04 12:01:00,0.67566,0.67573,0.67562,0.67562,106199999.0
2006-08-04 12:02:00,0.67571,0.67571,0.67567,0.67571,206600003.0
2006-08-04 12:03:00,0.67575,0.67576,0.67569,0.67569,142300000.0
2006-08-04 12:04:00,0.67569,0.67569,0.67568,0.67568,72600000.0
2006-08-04 12:05:00,0.67572,0.67575,0.67572,0.67573,144300004.0
2006-08-04 12:06:00,0.67573,0.67576,0.67572,0.67575,137800001.0
2006-08-04 12:07:00,0.67575,0.67575,0.6757,0.6757,169100002.0
2006-08-04 12:08:00,0.67577,0.67578,0.67565,0.67576,64800000.0
2006-08-04 12:09:00,0.67576,0.67576,0.67563,0.67567,175500002.0
2006-08-04 12:10:00,0.67574,0.67574,0.67565,0.6757,203200002.0
2006-08-04 12:11:00,0.67566,0.67576,0.67563,0.67576,127700001.0
2006-08-04 12:12:00,0.67577,0.67582,0.67577,0.67577,105199999.0
2006-08-04 12:13:00,0.67578,0.67582,0.67574,0.67574,161399998.0
2006-08-04 12:14:00,0.67573,0.67573,0.67567,0.67569,103899999.0
2006-08-04 12:15:00,0.6757,0.67574,0.6756,0.6757,213099999.0
2006-08-04 12:16:00,0.67576,0.67577,0.6757,0.67577,121799999.0
2006-08-04 12:17:00,0.67579,0.6758,0.67574,0.6758,152800000.0
2006-08-04 12:18:00,0.67577,0.67577,0.6757,0.67575,139599998.0
2006-08-04 12:19:00,0.67577,0.67577,0.67564,0.67564,76500001.0
2006-08-04 12:20:00,0.67563,0.67574,0.67563,0.67574,84800002.0
2006-08-04 12:21:00,0.67577,0.67581,0.67577,0.67581,251100000.0
2006-08-04 12:22:00,0.67582,0.67585,0.67581,0.67585,225399998.0
2006-08-04 12:23:00,0.67583,0.67588,0.67579,0.67588,163900003.0
2006-08-04 12:24:00,0.67589,0.67595,0.67589,0.67595,115100001.0
2006-08-04 12:25:00,0.67597,0.67597,0.67593,0.67593,136499998.0
2006-08-04 12:26:00,0.67594,0.676,0.67593,0.676,174299996.0
2006-08-04 12:27:00,0.67605,0.67612,0.67596,0.67612,149200002.0
2006-08-04 12:28:00,0.67616,0.67616,0.67612,0.67613,224899997.0
2006-08-04 12:29:00,0.67612,0.67619,0.67612,0.67619,183300000.0
2006-08-04 12:30:00,0.67617,0.6762,0.67612,0.67613,76399998.0
2006-08-04 12:31:00,0.67611,0.67613,0.67607,0.6761,139900000.0
2006-08-04 12:32:00,0.67613,0.67616,0.67606,0.67606,131800002.0
2006-08-04 12:33:00,0.67607,0.67608,0.67607,0.67608,4800000.0
2006-08-04 12:34:00,0.67609,0.67613,0.67603,0.67613,70199998.0
2006-08-04 12:35:00,0.67612,0.67613,0.67607,0.6761,112500002.0
2006-08-04 12:36:00,0.67615,0.67616,0.67608,0.67608,93300000.0
2006-08-04 12:37:00,0.67611,0.67614,0.67609,0.67612,179400004.0
2006-08-04 12:38:00,0.67608,0.67616,0.67608,0.67613,103300002.0
2006-08-04 12:39:00,0.67617,0.67625,0.67608,0.67625,157299998.0
2006-08-04 12:40:00,0.6762,0.6762,0.67614,0.67618,146800000.0
2006-08-04 12:41:00,0.6762,0.67623,0.67616,0.67623,142799999.0
2006-08-04 12:42:00,0.6762,0.67628,0.67615,0.67618,159700000.0
2006-08-04 12:43:00,0.67615,0.67622,0.67615,0.6762,62200000.0
2006-08-04 12:44:00,0.67616,0.67617,0.6761,0.67613,191700000.0
2006-08-04 12:45:00,0.67614,0.67616,0.67608,0.67612,254600002.0
2006-08-04 12:46:00,0.67613,0.67617,0.67612,0.67615,82100000.0
2006-08-04 12:47:00,0.67618,0.67623,0.67617,0.67617,127399999.0
2006-08-04 12:48:00,0.67613,0.67619,0.67609,0.67617,157499998.0
2006-08-04 12:49:00,0.67611,0.67614,0.67607,0.6761,122000001.0
2006-08-04 12:50:00,0.67612,0.67612,0.67605,0.67605,190000000.0
2006-08-04 12:51:00,0.67606,0.6761,0.67599,0.67609,86000000.0
2006-08-04 12:52:00,0.67607,0.67615,0.67603,0.67615,166699996.0
2006-08-04 12:53:00,0.67619,0.67623,0.67614,0.67622,113399999.0
2006-08-04 12:54:00,0.67618,0.67623,0.67617,0.67621,224500003.0
2006-08-04 12:55:00,0.67619,0.67621,0.67614,0.67617,164600001.0
2006-08-04 12:56:00,0.6762,0.67634,0.6762,0.67627,151399998.0
2006-08-04 12:57:00,0.67626,0.67636,0.67623,0.67623,131400000.0
2006-08-04 12:58:00,0.67634,0.67641,0.67633,0.67633,125099998.0
2006-08-04 12:59:00,0.67635,0.67641,0.67625,0.67625,183699997.0
2006-08-04 13:00:00,0.6763,0.67633,0.6763,0.6763,152300002.0
2006-08-04 13:01:00,0.67631,0.67637,0.67631,0.67633,105099998.0
2006-08-04 13:02:00,0.67628,0.67635,0.67623,0.67629,104900001.0
2006-08-04 13:03:00,0.67624,0.67632,0.67624,0.67627,93500003.0
2006-08-04 13:04:00,0.67626,0.67637,0.67626,0.67637,175899999.0
2006-08-04 13:05:00,0.67638,0.67638,0.67627,0.6763,122900000.0
2006-08-04 13:06:00,0.67633,0.67638,0.67628,0.6763,118700000.0
2006-08-04 13:07:00,0.67626,0.67626,0.67619,0.67621,104799999.0
2006-08-04 13:08:00,0.67619,0.67619,0.67612,0.67613,29700000.0
2006-08-04 13:09:00,0.67612,0.67614,0.67606,0.6761,118999999.0
2006-08-04 13:10:00,0.67603,0.67613,0.67603,0.67613,216999999.0
2006-08-04 13:11:00,0.67615,0.67615,0.67599,0.67605,54800000.0
2006-08-04 13:12:00,0.67604,0.67607,0.67599,0.67605,159900001.0
2006-08-04 13:13:00,0.67605,0.67615,0.67605,0.67612,171399996.0
2006-08-04 13:14:00,0.67613,0.67616,0.67609,0.67611,146199999.0
2006-08-04 13:15:00,0.67608,0.6762,0.67608,0.6762,69699998.0
2006-08-04 13:16:00,0.67617,0.6762,0.6761,0.67613,165500002.0
2006-08-04 13:17:00,0.67616,0.67616,0.676,0.67603,147700002.0
2006-08-04 13:18:00,0.67602,0.67604,0.67595,0.67597,252399997.0
2006-08-04 13:19:00,0.676,0.67611,0.67599,0.67599,174399999.0
2006-08-04 13:20:00,0.67595,0.67613,0.67595,0.67607,236100003.0
2006-08-04 13:21:00,0.67606,0.67611,0.67604,0.67609,149800000.0
2006-08-04 13:22:00,0.67604,0.67609,0.67603,0.67609,153100000.0
2006-08-04 13:23:00,0.67606,0.67612,0.67606,0.67607,158200003.0
2006-08-04 13:24:00,0.67605,0.67607,0.67604,0.67605,102700001.0
2006-08-04 13:25:00,0.67598,0.67599,0.67593,0.67595,147499995.0
2006-08-04 13:26:00,0.67597,0.67601,0.6759,0.67598,205399996.0
2006-08-04 13:27:00,0.67605,0.67612,0.67598,0.67605,111499999.0
2006-08-04 13:28:00,0.676,0.67605,0.67594,0.67597,163499996.0
2006-08-04 13:29:00,0.676,0.67604,0.67587,0.67595,252999996.0
2006-08-04 13:30:00,0.67601,0.67604,0.67599,0.67602,58299999.0
2006-08-04 13:31:00,0.67602,0.67611,0.676,0.67609,84100000.0
2006-08-04 13:32:00,0.67612,0.67613,0.67604,0.67612,155300002.0
2006-08-04 13:33:00,0.67612,0.67614,0.67611,0.67614,75900001.0
2006-08-04 13:34:00,0.67618,0.67618,0.67607,0.67611,93300000.0
2006-08-04 13:35:00,0.67609,0.67612,0.67604,0.67607,116200000.0
2006-08-04 13:36:00,0.67611,0.67611,0.67599,0.676,109300001.0
2006-08-04 13:37:00,0.67599,0.67608,0.67594,0.676,191299998.0
2006-08-04 13:38:00,0.676,0.67607,0.67597,0.67607,65300000.0
2006-08-04 13:39:00,0.67614,0.6762,0.67606,0.67611,304200000.0
2006-08-04 13:40:00,0.67617,0.67617,0.67607,0.67612,48500000.0
2006-08-04 13:41:00,0.67604,0.67611,0.67604,0.67607,293300004.0
2006-08-04 13:42:00,0.67611,0.67611,0.67605,0.6761,200599996.0
2006-08-04 13:43:00,0.67608,0.67612,0.676,0.676,130000000.0
2006-08-04 13:44:00,0.67603,0.67609,0.67603,0.67607,145400001.0
2006-08-04 13:45:00,0.67605,0.6762,0.67605,0.67607,113099998.0
2006-08-04 13:46:00,0.67603,0.67607,0.67603,0.67607,63500000.0
2006-08-04 13:47:00,0.67606,0.67616,0.67602,0.6761,140200000.0
2006-08-04 13:48:00,0.67609,0.67616,0.67603,0.67609,134100000.0
2006-08-04 13:49:00,0.67613,0.67625,0.67609,0.67625,75899998.0
2006-08-04 13:50:00,0.67625,0.6763,0.67622,0.67627,255999999.0
2006-08-04 13:51:00,0.67622,0.6763,0.67616,0.67629,208499995.0
2006-08-04 13:52:00,0.67622,0.67626,0.67616,0.67624,144600001.0
2006-08-04 13:53:00,0.67633,0.67638,0.67626,0.67638,256699995.0
2006-08-04 13:54:00,0.67637,0.67637,0.67627,0.67631,108599998.0
2006-08-04 13:55:00,0.67628,0.67637,0.67628,0.67633,154999998.0
2006-08-04 13:56:00,0.67629,0.67635,0.67629,0.67635,211899998.0
2006-08-04 13:57:00,0.67629,0.6763,0.67626,0.67626,182999997.0
2006-08-04 13:58:00,0.67625,0.67625,0.67619,0.67624,78100000.0
2006-08-04 13:59:00,0.67619,0.67628,0.67617,0.67628,132500001.0
2006-08-04 14:00:00,0.67632,0.6764,0.67627,0.6764,195199996.0
2006-08-04 14:01:00,0.67638,0.67638,0.67628,0.67628,94800002.0
2006-08-04 14:02:00,0.67628,0.67635,0.67625,0.6763,103200000.0
2006-08-04 14:03:00,0.6762,0.67624,0.67615,0.67624,89399998.0
2006-08-04 14:04:00,0.67626,0.67627,0.67611,0.67614,253599993.0
2006-08-04 14:05:00,0.67617,0.67623,0.67617,0.67623,170000002.0
2006-08-04 14:06:00,0.67624,0.67629,0.67624,0.67625,222199998.0
2006-08-04 14:07:00,0.6762,0.67621,0.67603,0.67605,246999999.0
2006-08-04 14:08:00,0.67608,0.67616,0.67608,0.67608,194999998.0
2006-08-04 14:09:00,0.67605,0.67605,0.67605,0.67605,16500000.0
2006-08-04 14:10:00,0.67611,0.67611,0.67601,0.67609,288200003.0
2006-08-04 14:11:00,0.67606,0.67612,0.67595,0.67595,110900002.0
2006-08-04 14:12:00,0.67592,0.67595,0.67587,0.67588,151700001.0
2006-08-04 14:13:00,0.67592,0.67595,0.67584,0.67588,115600002.0
2006-08-04 14:14:00,0.67579,0.67586,0.67574,0.67574,192400002.0
2006-08-04 14:15:00,0.67576,0.6758,0.67575,0.67575,118899999.0
2006-08-04 14:16:00,0.67578,0.67582,0.67576,0.67581,256200000.0
2006-08-04 14:17:00,0.67577,0.6758,0.67573,0.67573,62399999.0
2006-08-04 14:18:00,0.67578,0.67586,0.67569,0.67569,136399997.0
2006-08-04 14:19:00,0.67566,0.67575,0.67566,0.67568,108700000.0
2006-08-04 14:20:00,0.6757,0.67578,0.6757,0.67578,222500003.0
2006-08-04 14:21:00,0.67587,0.67606,0.67587,0.67605,224300002.0
2006-08-04 14:22:00,0.67605,0.67618,0.67605,0.67618,209899998.0
2006-08-04 14:23:00,0.67613,0.67617,0.67601,0.67617,128499998.0
2006-08-04 14:24:00,0.6762,0.67624,0.67606,0.67606,85999998.0
2006-08-04 14:25:00,0.67605,0.67605,0.67592,0.67592,283600007.0
2006-08-04 14:26:00,0.67598,0.67618,0.67598,0.67616,232700006.0
2006-08-04 14:27:00,0.67607,0.67607,0.67582,0.67582,195699998.0
2006-08-04 14:28:00,0.67583,0.67583,0.67437,0.67437,152500002.0
2006-08-04 14:29:00,0.67457,0.67524,0.67447,0.67447,115700000.0
2006-08-04 14:30:00,0.67459,0.67567,0.67444,0.67444,94099999.0
2006-08-04 14:31:00,0.6748,0.67684,0.6748,0.67677,77400000.0
2006-08-04 14:32:00,0.67608,0.67702,0.67517,0.67702,153800003.0
2006-08-04 14:33:00,0.67699,0.67699,0.67488,0.67639,161399998.0
2006-08-04 14:34:00,0.67605,0.67667,0.67515,0.67667,140899999.0
2006-08-04 14:35:00,0.67667,0.67667,0.67516,0.67615,125500000.0
2006-08-04 14:36:00,0.67607,0.67668,0.67509,0.67665,270199998.0
2006-08-04 14:37:00,0.67668,0.67668,0.67478,0.67624,148499998.0
2006-08-04 14:38:00,0.67666,0.67666,0.67485,0.67598,106699998.0
2006-08-04 14:39:00,0.67638,0.67638,0.67474,0.67557,143400002.0
2006-08-04 14:40:00,0.67599,0.67624,0.67599,0.67623,120599997.0
2006-08-04 14:41:00,0.67627,0.67627,0.6761,0.67623,204300000.0
2006-08-04 14:42:00,0.67626,0.67633,0.67621,0.67632,205299995.0
2006-08-04 14:43:00,0.67636,0.67636,0.67619,0.67627,137400002.0
2006-08-04 14:44:00,0.67625,0.67625,0.67612,0.67613,226599997.0
2006-08-04 14:45:00,0.67614,0.67627,0.67613,0.67618,156900001.0
2006-08-04 14:46:00,0.67618,0.67618,0.6761,0.67613,127400002.0
2006-08-04 14:47:00,0.67622,0.67626,0.6761,0.67614,145800001.0
2006-08-04 14:48:00,0.67603,0.67603,0.67579,0.67582,77000000.0
2006-08-04 14:49:00,0.67583,0.67593,0.67583,0.67588,53400000.0
2006-08-04 14:50:00,0.67584,0.67596,0.6758,0.67596,145000001.0
2006-08-04 14:51:00,0.6759,0.67595,0.67589,0.6759,113199998.0
2006-08-04 14:52:00,0.67588,0.67589,0.67571,0.67574,66200002.0
2006-08-04 14:53:00,0.67567,0.67568,0.67555,0.6756,118999999.0
2006-08-04 14:54:00,0.67553,0.67557,0.67549,0.6755,141100004.0
2006-08-04 14:55:00,0.67556,0.67578,0.67556,0.67578,138299998.0
2006-08-04 14:56:00,0.67575,0.67584,0.67565,0.67565,115100003.0
2006-08-04 14:57:00,0.67562,0.67566,0.67538,0.6754,205299998.0
2006-08-04 14:58:00,0.67537,0.67537,0.67524,0.67525,116300001.0
2006-08-04 14:59:00,0.67525,0.67532,0.67514,0.67519,121000001.0
2006-08-04 15:00:00,0.67522,0.6753,0.67518,0.67518,140899997.0
2006-08-04 15:01:00,0.6752,0.6753,0.67513,0.67522,138100003.0
2006-08-04 15:02:00,0.67523,0.67528,0.67517,0.67517,32800000.0
2006-08-04 15:03:00,0.67514,0.67518,0.675,0.675,174399998.0
2006-08-04 15:04:00,0.67499,0.67512,0.67494,0.67512,117900001.0
2006-08-04 15:05:00,0.67517,0.6752,0.67504,0.67511,185499999.0
2006-08-04 15:06:00,0.67515,0.67543,0.67515,0.67543,99700001.0
2006-08-04 15:07:00,0.6755,0.67554,0.67547,0.67554,128500001.0
2006-08-04 15:08:00,0.67551,0.67551,0.67541,0.67541,239400003.0
2006-08-04 15:09:00,0.6755,0.6755,0.67542,0.67544,254700003.0
2006-08-04 15:10:00,0.67549,0.67553,0.67541,0.67541,135100000.0
2006-08-04 15:11:00,0.67545,0.67548,0.67539,0.67545,205299999.0
2006-08-04 15:12:00,0.6754,0.67545,0.67537,0.67545,74600000.0
2006-08-04 15:13:00,0.67543,0.67551,0.67539,0.67547,97599999.0
2006-08-04 15:14:00,0.67541,0.67541,0.67526,0.67526,52600001.0
2006-08-04 15:15:00,0.67526,0.67533,0.67526,0.67533,60999999.0
2006-08-04 15:16:00,0.6753,0.67539,0.6753,0.67535,137000002.0
2006-08-04 15:17:00,0.67535,0.67542,0.67532,0.67542,144900001.0
2006-08-04 15:18:00,0.67538,0.67545,0.67538,0.67541,243000003.0
2006-08-04 15:19:00,0.67536,0.67541,0.67536,0.67537,137700000.0
2006-08-04 15:20:00,0.6754,0.67544,0.67534,0.67534,184699999.0
2006-08-04 15:21:00,0.67531,0.67535,0.67526,0.6753,165200001.0
2006-08-04 15:22:00,0.6753,0.67533,0.6753,0.67533,199999998.0
2006-08-04 15:23:00,0.67525,0.67532,0.67523,0.67524,77800000.0
2006-08-04 15:24:00,0.67526,0.67526,0.67521,0.67525,109500001.0
2006-08-04 15:25:00,0.6752,0.67528,0.67518,0.67528,93700001.0
2006-08-04 15:26:00,0.67533,0.67533,0.67525,0.6753,48100000.0
2006-08-04 15:27:00,0.67528,0.67532,0.67524,0.67524,86100000.0
2006-08-04 15:28:00,0.67526,0.67533,0.67525,0.67533,143800000.0
2006-08-04 15:29:00,0.67536,0.67536,0.67529,0.67532,133300001.0
2006-08-04 15:30:00,0.67535,0.67547,0.67535,0.67546,100499999.0
2006-08-04 15:31:00,0.67548,0.67562,0.67548,0.67562,121199998.0
2006-08-04 15:32:00,0.67559,0.67559,0.67555,0.67555,250700008.0
2006-08-04 15:33:00,0.6756,0.67565,0.67555,0.6756,186200000.0
2006-08-04 15:34:00,0.67561,0.67563,0.67548,0.67549,160500001.0
2006-08-04 15:35:00,0.67552,0.67556,0.67547,0.67555,210300007.0
2006-08-04 15:36:00,0.67554,0.67556,0.67551,0.67552,147499998.0
2006-08-04 15:37:00,0.67553,0.67558,0.6755,0.6755,171100003.0
2006-08-04 15:38:00,0.67558,0.67565,0.67558,0.67562,86299999.0
2006-08-04 15:39:00,0.67558,0.67558,0.6755,0.6755,104799998.0
2006-08-04 15:40:00,0.67554,0.67558,0.67553,0.67558,55000000.0
2006-08-04 15:41:00,0.67556,0.67556,0.67549,0.67552,106200000.0
2006-08-04 15:42:00,0.67554,0.67564,0.6755,0.67564,251300001.0
2006-08-04 15:43:00,0.6756,0.6756,0.67546,0.67546,97100003.0
2006-08-04 15:44:00,0.67543,0.6755,0.67536,0.67538,87000000.0
2006-08-04 15:45:00,0.67537,0.67537,0.67528,0.67534,156700003.0
2006-08-04 15:46:00,0.6753,0.67535,0.67524,0.67524,212100002.0
2006-08-04 15:47:00,0.67527,0.67548,0.67526,0.67544,174699997.0
2006-08-04 15:48:00,0.67542,0.67542,0.67534,0.67536,74600001.0
2006-08-04 15:49:00,0.6754,0.67549,0.67535,0.67543,121000001.0
2006-08-04 15:50:00,0.6754,0.6754,0.67536,0.67537,70300000.0
2006-08-04 15:51:00,0.67551,0.67578,0.67551,0.67576,154199999.0
2006-08-04 15:52:00,0.67574,0.67585,0.67574,0.67581,122999998.0
2006-08-04 15:53:00,0.67578,0.67587,0.67569,0.67569,224300003.0
2006-08-04 15:54:00,0.67566,0.67569,0.67562,0.67562,152199999.0
2006-08-04 15:55:00,0.67564,0.67571,0.67564,0.67568,64000001.0
2006-08-04 15:56:00,0.6757,0.6758,0.6757,0.67576,129600001.0
2006-08-04 15:57:00,0.67568,0.67568,0.6756,0.67568,166500001.0
2006-08-04 15:58:00,0.67561,0.6757,0.6756,0.6757,301499998.0
2006-08-04 15:59:00,0.67569,0.6757,0.67554,0.6756,253899998.0
2006-08-04 16:00:00,0.67562,0.67571,0.67548,0.67553,199399997.0
2006-08-04 16:01:00,0.67549,0.67553,0.6754,0.67553,101500001.0
2006-08-04 16:02:00,0.67549,0.67549,0.67543,0.67543,83899998.0
2006-08-04 16:03:00,0.67542,0.67549,0.67542,0.67549,75800000.0
2006-08-04 16:04:00,0.67556,0.67556,0.6753,0.67532,139600004.0
2006-08-04 16:05:00,0.6753,0.67546,0.6753,0.67541,182399999.0
2006-08-04 16:06:00,0.67543,0.67555,0.67541,0.67549,165000004.0
2006-08-04 16:07:00,0.67547,0.67557,0.67545,0.67552,273899998.0
2006-08-04 16:08:00,0.67553,0.67557,0.67549,0.67551,140399997.0
2006-08-04 16:09:00,0.67554,0.67559,0.67548,0.67559,95600001.0
2006-08-04 16:10:00,0.67559,0.67562,0.67543,0.67548,162999999.0
2006-08-04 16:11:00,0.67546,0.67547,0.67531,0.67545,94200002.0
2006-08-04 16:12:00,0.67545,0.67549,0.67541,0.67543,139199997.0
2006-08-04 16:13:00,0.67543,0.67545,0.67537,0.6754,150500000.0
2006-08-04 16:14:00,0.67538,0.6754,0.67533,0.6754,130000001.0
2006-08-04 16:15:00,0.67541,0.67545,0.67541,0.67545,40700002.0
2006-08-04 16:16:00,0.67546,0.6755,0.67539,0.67539,112699997.0
2006-08-04 16:17:00,0.6753,0.67541,0.6753,0.67534,180799998.0
2006-08-04 16:18:00,0.6754,0.6754,0.67528,0.67534,74600000.0
2006-08-04 16:19:00,0.67537,0.67541,0.67537,0.67541,69600000.0
2006-08-04 16:20:00,0.67535,0.67538,0.67535,0.67538,94499999.0
2006-08-04 16:21:00,0.67539,0.67544,0.6753,0.67533,125599995.0
2006-08-04 16:22:00,0.67537,0.67539,0.67531,0.67539,126199999.0
2006-08-04 16:23:00,0.67542,0.67553,0.67542,0.67553,80000002.0
2006-08-04 16:24:00,0.67555,0.67555,0.67546,0.67551,269400001.0
2006-08-04 16:25:00,0.67552,0.67558,0.67549,0.67554,167099994.0
2006-08-04 16:26:00,0.67551,0.67553,0.67546,0.6755,158200001.0
2006-08-04 16:27:00,0.67551,0.67555,0.6755,0.67552,237900003.0
2006-08-04 16:28:00,0.67552,0.67559,0.67552,0.67557,79000003.0
2006-08-04 16:29:00,0.67561,0.67561,0.67557,0.67557,54999998.0
2006-08-04 16:30:00,0.67554,0.67554,0.67553,0.67553,18400000.0
2006-08-04 16:31:00,0.67556,0.67558,0.67552,0.67558,66200000.0
2006-08-04 16:32:00,0.67559,0.67568,0.67559,0.67559,187999998.0
2006-08-04 16:33:00,0.6755,0.6755,0.6755,0.6755,64000000.0
2006-08-04 16:34:00,0.67545,0.67545,0.67534,0.67535,164100000.0
2006-08-04 16:35:00,0.67542,0.67545,0.67539,0.67542,99299999.0
2006-08-04 16:36:00,0.67538,0.67548,0.67538,0.67544,86800002.0
2006-08-04 16:37:00,0.67546,0.67554,0.67546,0.67547,142399999.0
2006-08-04 16:38:00,0.6755,0.67554,0.67548,0.67549,167299996.0
2006-08-04 16:39:00,0.67544,0.67544,0.67536,0.6754,159699997.0
2006-08-04 16:40:00,0.67536,0.67536,0.67532,0.67536,120200002.0
2006-08-04 16:41:00,0.67533,0.67533,0.67522,0.6753,176599998.0
2006-08-04 16:42:00,0.67528,0.67532,0.67524,0.67532,225099999.0
2006-08-04 16:43:00,0.6753,0.67532,0.67527,0.67527,166300002.0
2006-08-04 16:44:00,0.67516,0.67525,0.67514,0.67517,206099996.0
2006-08-04 16:45:00,0.67512,0.67512,0.67506,0.67508,79400001.0
2006-08-04 16:46:00,0.67509,0.67511,0.675,0.67509,97699999.0
2006-08-04 16:47:00,0.67509,0.67512,0.67509,0.67512,36100000.0
2006-08-04 16:48:00,0.67517,0.6752,0.67512,0.67512,224999997.0
2006-08-04 16:49:00,0.67515,0.67528,0.67515,0.6752,120700000.0
2006-08-04 16:50:00,0.67519,0.67524,0.67516,0.6752,238799999.0
2006-08-04 16:51:00,0.67521,0.67522,0.67512,0.67516,111800000.0
2006-08-04 16:52:00,0.67521,0.67522,0.67515,0.67515,114699998.0
2006-08-04 16:53:00,0.67512,0.67512,0.67502,0.6751,126100000.0
2006-08-04 16:54:00,0.675,0.67504,0.67489,0.67492,105400000.0
2006-08-04 16:55:00,0.67493,0.67493,0.67471,0.67471,107799999.0
2006-08-04 16:56:00,0.67463,0.6748,0.67463,0.67477,69800001.0
2006-08-04 16:57:00,0.6748,0.6748,0.6746,0.67463,149000002.0
2006-08-04 16:58:00,0.67463,0.67474,0.67463,0.67474,229899998.0
2006-08-04 16:59:00,0.6748,0.67484,0.67468,0.67468,282100003.0
2006-08-04 17:00:00,0.67472,0.67495,0.67472,0.67487,278799996.0
2006-08-04 17:01:00,0.6749,0.67497,0.67489,0.67495,203200000.0
2006-08-04 17:02:00,0.6749,0.67497,0.67482,0.67497,161799997.0
2006-08-04 17:03:00,0.67493,0.67493,0.67485,0.67489,58799998.0
2006-08-04 17:04:00,0.67493,0.67503,0.67493,0.67497,118000002.0
2006-08-04 17:05:00,0.67496,0.67502,0.67496,0.675,117400000.0
2006-08-04 17:06:00,0.67496,0.67505,0.67495,0.67504,67000000.0
2006-08-04 17:07:00,0.67503,0.67508,0.67497,0.67497,222799996.0
2006-08-04 17:08:00,0.67493,0.67505,0.67493,0.67505,146299996.0
2006-08-04 17:09:00,0.67506,0.67506,0.67493,0.67498,177999995.0
2006-08-04 17:10:00,0.67501,0.67501,0.67492,0.67495,140300001.0
2006-08-04 17:11:00,0.67492,0.67492,0.6749,0.67491,156300003.0
2006-08-04 17:12:00,0.67489,0.67493,0.67483,0.67493,68000001.0
2006-08-04 17:13:00,0.67492,0.67498,0.67484,0.67498,115899998.0
2006-08-04 17:14:00,0.67494,0.67499,0.67493,0.67499,285000000.0
2006-08-04 17:15:00,0.67502,0.67518,0.67501,0.67513,248700000.0
2006-08-04 17:16:00,0.67512,0.67512,0.67499,0.67499,186299998.0
2006-08-04 17:17:00,0.6749,0.67501,0.67489,0.67489,127500001.0
2006-08-04 17:18:00,0.67493,0.67497,0.67489,0.67492,167900005.0
2006-08-04 17:19:00,0.67495,0.67507,0.67495,0.67499,183599995.0
2006-08-04 17:20:00,0.67509,0.67512,0.67505,0.67505,65399999.0
2006-08-04 17:21:00,0.67507,0.67516,0.67507,0.67512,208599999.0
2006-08-04 17:22:00,0.6751,0.67512,0.67507,0.67512,113200002.0
2006-08-04 17:23:00,0.67513,0.67516,0.6751,0.6751,244699995.0
2006-08-04 17:24:00,0.67514,0.67514,0.67506,0.67508,60700000.0
2006-08-04 17:25:00,0.67499,0.67511,0.67499,0.67511,87499998.0
2006-08-04 17:26:00,0.67515,0.67517,0.67508,0.67508,169200000.0
2006-08-04 17:27:00,0.67508,0.6751,0.67497,0.67497,78500001.0
2006-08-04 17:28:00,0.67501,0.67501,0.67483,0.67488,121399997.0
2006-08-04 17:29:00,0.6749,0.6749,0.67476,0.67477,99900000.0
2006-08-04 17:30:00,0.67483,0.67497,0.67483,0.67495,145599998.0
2006-08-04 17:31:00,0.67496,0.67502,0.67496,0.67498,175800000.0
2006-08-04 17:32:00,0.67497,0.67497,0.67491,0.67497,100599997.0
2006-08-04 17:33:00,0.67505,0.67505,0.675,0.675,10400000.0
2006-08-04 17:34:00,0.67501,0.67509,0.67497,0.67509,176800000.0
2006-08-04 17:35:00,0.67519,0.67519,0.6751,0.67515,153899997.0
2006-08-04 17:36:00,0.67514,0.67522,0.67509,0.67518,143999996.0
2006-08-04 17:37:00,0.67516,0.67519,0.67512,0.67516,156199998.0
2006-08-04 17:38:00,0.67512,0.67522,0.67508,0.67508,63800001.0
2006-08-04 17:39:00,0.67508,0.67512,0.67505,0.67509,173400002.0
2006-08-04 17:40:00,0.67509,0.67513,0.67506,0.67513,155499999.0
2006-08-04 17:41:00,0.67505,0.6752,0.67505,0.6752,29900000.0
2006-08-04 17:42:00,0.67518,0.67518,0.6751,0.6751,45500001.0
2006-08-04 17:43:00,0.67517,0.67521,0.67516,0.67518,95300001.0
2006-08-04 17:44:00,0.67519,0.6753,0.67519,0.6753,146099998.0
2006-08-04 17:45:00,0.67524,0.67524,0.67518,0.67518,234899996.0
2006-08-04 17:46:00,0.67516,0.67523,0.67516,0.67523,169800001.0
2006-08-04 17:47:00,0.67521,0.67531,0.67521,0.67531,139299996.0
2006-08-04 17:48:00,0.6753,0.67531,0.67525,0.67528,130600003.0
2006-08-04 17:49:00,0.67528,0.67531,0.67517,0.67524,210200003.0
2006-08-04 17:50:00,0.67522,0.67525,0.67515,0.67524,175699997.0
2006-08-04 17:51:00,0.67523,0.67529,0.67523,0.67524,136099997.0
2006-08-04 17:52:00,0.67517,0.6752,0.67513,0.67515,101600000.0
2006-08-04 17:53:00,0.67513,0.67515,0.67509,0.67513,218499999.0
2006-08-04 17:54:00,0.67513,0.67513,0.67504,0.67504,163900002.0
2006-08-04 17:55:00,0.67499,0.67499,0.67494,0.67494,97200000.0
2006-08-04 17:56:00,0.67494,0.67506,0.67494,0.67503,61899998.0
2006-08-04 17:57:00,0.67497,0.67504,0.67497,0.67499,153600002.0
2006-08-04 17:58:00,0.67507,0.67511,0.67504,0.67504,40599999.0
2006-08-04 17:59:00,0.67504,0.67504,0.675,0.67502,146700002.0
2006-08-04 18:00:00,0.67504,0.67508,0.675,0.67502,65500001.0
2006-08-04 18:01:00,0.67503,0.67512,0.67496,0.67497,1339699980.0
2006-08-04 18:02:00,0.67494,0.67504,0.67492,0.67501,1338600000.0
2006-08-04 18:03:00,0.67501,0.67507,0.67497,0.67505,1781999992.0
2006-08-04 18:04:00,0.67503,0.67516,0.67503,0.67516,793299994.0
2006-08-04 18:05:00,0.67509,0.67512,0.67483,0.67483,1629600010.0
2006-08-04 18:06:00,0.67479,0.67479,0.67461,0.67464,1715800006.0
2006-08-04 18:07:00,0.6746,0.6746,0.6745,0.6746,807099997.0
2006-08-04 18:08:00,0.6747,0.6747,0.6746,0.6746,807099997.0
2006-08-04 18:09:00,0.67467,0.67473,0.67466,0.67467,807099997.0
2006-08-04 18:10:00,0.67473,0.67487,0.67472,0.6748,929199996.0
2006-08-04 18:11:00,0.67478,0.67478,0.67467,0.67478,1185400002.0
2006-08-04 18:12:00,0.67475,0.67477,0.67465,0.67465,1131099990.0
2006-08-04 18:13:00,0.67466,0.67472,0.67461,0.67464,1020099990.0
2006-08-04 18:14:00,0.67466,0.67476,0.67465,0.67474,1320400008.0
2006-08-04 18:15:00,0.67473,0.67477,0.6747,0.67472,1884100006.0
2006-08-04 18:16:00,0.67475,0.67476,0.67467,0.67472,1437400001.0
2006-08-04 18:17:00,0.67473,0.67477,0.67466,0.67477,1013599987.0
2006-08-04 18:18:00,0.67476,0.67479,0.6747,0.67473,808800001.0
2006-08-04 18:19:00,0.67472,0.67481,0.67466,0.67478,944300002.0
2006-08-04 18:20:00,0.67478,0.67481,0.67471,0.67481,583100005.0
2006-08-04 18:21:00,0.6748,0.67482,0.67473,0.67476,795499993.0
2006-08-04 18:22:00,0.67477,0.67477,0.67468,0.6747,1047999994.0
2006-08-04 18:23:00,0.6747,0.67476,0.67463,0.67476,978200001.0
2006-08-04 18:24:00,0.67472,0.67483,0.67472,0.67477,963800013.0
2006-08-04 18:25:00,0.67477,0.67489,0.67477,0.67485,818300006.0
2006-08-04 18:26:00,0.67488,0.6749,0.67482,0.67485,926499996.0
2006-08-04 18:27:00,0.67487,0.6749,0.67483,0.67488,680299998.0
2006-08-04 18:28:00,0.67488,0.67492,0.67485,0.6749,559400003.0
2006-08-04 18:29:00,0.67485,0.67492,0.67481,0.6749,861799997.0
2006-08-04 18:30:00,0.67489,0.67496,0.6748,0.67496,685600001.0
2006-08-04 18:31:00,0.67495,0.675,0.6749,0.67493,409600001.0
2006-08-04 18:32:00,0.67495,0.67499,0.67486,0.67488,631600000.0
2006-08-04 18:33:00,0.67488,0.67492,0.67482,0.6749,870100004.0
2006-08-04 18:34:00,0.67488,0.67491,0.67482,0.6749,968699994.0
2006-08-04 18:35:00,0.6749,0.67494,0.67489,0.67489,519900000.0
2006-08-04 18:36:00,0.67486,0.67493,0.67485,0.67487,176899999.0
2006-08-04 18:37:00,0.67483,0.67486,0.67471,0.6748,342300007.0
2006-08-04 18:38:00,0.67478,0.67483,0.67476,0.67477,229099996.0
2006-08-04 18:39:00,0.67481,0.67483,0.67475,0.67475,354699999.0
2006-08-04 18:40:00,0.67475,0.67478,0.67472,0.67472,421300003.0
2006-08-04 18:41:00,0.67473,0.67496,0.67473,0.67496,617900001.0
2006-08-04 18:42:00,0.67498,0.67502,0.67492,0.67496,510499994.0
2006-08-04 18:43:00,0.67495,0.67503,0.67495,0.67502,294300001.0
2006-08-04 18:44:00,0.67504,0.67504,0.67493,0.67494,586499994.0
2006-08-04 18:45:00,0.67493,0.67501,0.6749,0.6749,494699999.0
2006-08-04 18:46:00,0.67499,0.67502,0.67494,0.67496,187900000.0
2006-08-04 18:47:00,0.67495,0.67495,0.67485,0.6749,223000005.0
2006-08-04 18:48:00,0.67488,0.67506,0.67483,0.67506,305799999.0
2006-08-04 18:49:00,0.67505,0.67512,0.67505,0.6751,104000000.0
2006-08-04 18:50:00,0.67508,0.67511,0.67508,0.6751,131400002.0
2006-08-04 18:51:00,0.67508,0.67508,0.67502,0.67505,387200001.0
2006-08-04 18:52:00,0.67507,0.67511,0.67502,0.67505,557599999.0
2006-08-04 18:53:00,0.67507,0.67511,0.67498,0.67498,694199991.0
2006-08-04 18:54:00,0.67508,0.67514,0.67501,0.67511,338400000.0
2006-08-04 18:55:00,0.67507,0.67515,0.67503,0.67503,589800001.0
2006-08-04 18:56:00,0.67503,0.67508,0.67502,0.67503,448300000.0
2006-08-04 18:57:00,0.67505,0.67512,0.67505,0.67508,430700000.0
2006-08-04 18:58:00,0.67507,0.67519,0.67506,0.67512,857100006.0
2006-08-04 18:59:00,0.6751,0.67522,0.6751,0.67521,793800001.0
2006-08-04 19:00:00,0.6752,0.6752,0.67512,0.67513,464199991.0
2006-08-04 19:01:00,0.67508,0.67511,0.67505,0.67507,114599998.0
2006-08-04 19:02:00,0.67505,0.6751,0.67493,0.675,467800000.0
2006-08-04 19:03:00,0.67502,0.67526,0.67502,0.67519,529800005.0
2006-08-04 19:04:00,0.67526,0.67533,0.67523,0.67529,477400001.0
2006-08-04 19:05:00,0.67528,0.67534,0.67526,0.67532,408799997.0
2006-08-04 19:06:00,0.67527,0.67538,0.67526,0.67527,559399994.0
2006-08-04 19:07:00,0.67527,0.67535,0.67522,0.67522,346199996.0
2006-08-04 19:08:00,0.67531,0.67538,0.6753,0.6753,834300006.0
2006-08-04 19:09:00,0.6753,0.67544,0.6753,0.67538,454900005.0
2006-08-04 19:10:00,0.6754,0.67543,0.67538,0.6754,296900002.0
2006-08-04 19:11:00,0.67539,0.67544,0.67535,0.67543,192000002.0
2006-08-04 19:12:00,0.67538,0.67538,0.6753,0.67532,231099997.0
2006-08-04 19:13:00,0.6753,0.67538,0.6753,0.6753,416699999.0
2006-08-04 19:14:00,0.67528,0.67533,0.67528,0.67533,311599995.0
2006-08-04 19:15:00,0.67534,0.67539,0.67525,0.67532,606599998.0
2006-08-04 19:16:00,0.67535,0.67539,0.67532,0.67532,134800001.0
2006-08-04 19:17:00,0.67531,0.67534,0.6753,0.6753,301200000.0
2006-08-04 19:18:00,0.67529,0.67534,0.67529,0.67533,319100002.0
2006-08-04 19:19:00,0.6753,0.67532,0.67528,0.6753,549200001.0
2006-08-04 19:20:00,0.67527,0.6753,0.67525,0.67527,253199993.0
2006-08-04 19:21:00,0.67527,0.67529,0.67522,0.67524,313799996.0
2006-08-04 19:22:00,0.67528,0.67528,0.67515,0.67517,347400000.0
2006-08-04 19:23:00,0.67513,0.67523,0.67513,0.67523,295299998.0
2006-08-04 19:24:00,0.67525,0.67532,0.67525,0.67532,146399998.0
2006-08-04 19:25:00,0.67531,0.67531,0.67523,0.67528,148400000.0
2006-08-04 19:26:00,0.67529,0.67536,0.67527,0.67527,540199999.0
2006-08-04 19:27:00,0.67526,0.67527,0.67519,0.67525,676999999.0
2006-08-04 19:28:00,0.67522,0.67528,0.67522,0.67528,317799997.0
2006-08-04 19:29:00,0.67525,0.67525,0.67518,0.6752,492799995.0
2006-08-04 19:30:00,0.67518,0.6752,0.67512,0.6752,797100004.0
2006-08-04 19:31:00,0.67522,0.67528,0.6752,0.67525,922599992.0
2006-08-04 19:32:00,0.67527,0.67527,0.67519,0.67527,381700000.0
2006-08-04 19:33:00,0.67523,0.67525,0.6752,0.67523,280500001.0
2006-08-04 19:34:00,0.67522,0.67526,0.67521,0.67522,432100003.0
2006-08-04 19:35:00,0.67519,0.67522,0.67512,0.67516,651599999.0
2006-08-04 19:36:00,0.67518,0.67519,0.67507,0.67512,638100008.0
2006-08-04 19:37:00,0.6751,0.67513,0.675,0.675,337200000.0
2006-08-04 19:38:00,0.675,0.67502,0.67498,0.67498,233699999.0
2006-08-04 19:39:00,0.67496,0.67503,0.67494,0.675,861199997.0
2006-08-04 19:40:00,0.67498,0.67506,0.67497,0.67497,585599998.0
2006-08-04 19:41:00,0.67494,0.67497,0.67484,0.67488,524400005.0
2006-08-04 19:42:00,0.67488,0.67492,0.67483,0.6749,235699998.0
2006-08-04 19:43:00,0.67489,0.67493,0.67488,0.67493,108199999.0
2006-08-04 19:44:00,0.67492,0.67495,0.67492,0.67492,394299995.0
2006-08-04 19:45:00,0.67497,0.67501,0.67495,0.67497,297399998.0
2006-08-04 19:46:00,0.67497,0.67497,0.67489,0.6749,165200000.0
2006-08-04 19:47:00,0.6749,0.67492,0.67488,0.67492,96499998.0
2006-08-04 19:48:00,0.67494,0.67495,0.67493,0.67495,124800002.0
2006-08-04 19:49:00,0.67492,0.67494,0.67488,0.67492,190700002.0
2006-08-04 19:50:00,0.67491,0.67496,0.67489,0.67489,344200004.0
2006-08-04 19:51:00,0.6749,0.67492,0.67485,0.6749,400899999.0
2006-08-04 19:52:00,0.6749,0.67496,0.6749,0.67494,145899997.0
2006-08-04 19:53:00,0.67494,0.67495,0.67493,0.67495,86000002.0
2006-08-04 19:54:00,0.67494,0.67498,0.67488,0.67498,109000000.0
2006-08-04 19:55:00,0.67501,0.67501,0.67496,0.67498,97300001.0
2006-08-04 19:56:00,0.67499,0.67499,0.67497,0.67499,95200001.0
2006-08-04 19:57:00,0.67497,0.67497,0.67485,0.67493,656299999.0
2006-08-04 19:58:00,0.67494,0.67498,0.67492,0.67492,333200000.0
2006-08-04 19:59:00,0.67493,0.67499,0.67492,0.67497,550300010.0
2006-08-04 20:00:00,0.67503,0.67503,0.67497,0.67497,150700002.0
2006-08-04 20:01:00,0.67499,0.6751,0.67497,0.67502,177200001.0
2006-08-04 20:02:00,0.67505,0.6751,0.67505,0.67507,186599997.0
2006-08-04 20:03:00,0.67512,0.67515,0.67509,0.67514,253700003.0
2006-08-04 20:04:00,0.67515,0.67517,0.67512,0.67512,147799995.0
2006-08-04 20:05:00,0.67512,0.67518,0.67512,0.67518,121300000.0
2006-08-04 20:06:00,0.67519,0.67523,0.67519,0.6752,122000001.0
2006-08-04 20:07:00,0.67518,0.6752,0.67517,0.67517,273300000.0
2006-08-04 20:08:00,0.6752,0.67526,0.67518,0.6752,587999998.0
2006-08-04 20:09:00,0.67518,0.6752,0.67515,0.6752,166200002.0
2006-08-04 20:10:00,0.67516,0.67516,0.67502,0.67505,163900002.0
2006-08-04 20:11:00,0.67503,0.67505,0.67499,0.67505,105200000.0
2006-08-04 20:12:00,0.67505,0.67506,0.67495,0.675,920999998.0
2006-08-04 20:13:00,0.67498,0.67501,0.67482,0.67501,404100001.0
2006-08-04 20:14:00,0.67505,0.67505,0.67498,0.67502,390800003.0
2006-08-04 20:15:00,0.67505,0.67505,0.675,0.67502,817800008.0
2006-08-04 20:16:00,0.67502,0.67502,0.67497,0.67502,482199997.0
2006-08-04 20:17:00,0.67503,0.67508,0.67503,0.67508,73800000.0
2006-08-04 20:18:00,0.67509,0.67509,0.67502,0.67502,273300004.0
2006-08-04 20:19:00,0.67502,0.67502,0.67495,0.67499,605599998.0
2006-08-04 20:20:00,0.67501,0.67501,0.67494,0.67494,428400006.0
2006-08-04 20:21:00,0.67495,0.675,0.67495,0.675,111000003.0
2006-08-04 20:22:00,0.675,0.67503,0.67498,0.67501,152099995.0
2006-08-04 20:23:00,0.675,0.67505,0.67497,0.675,293199999.0
2006-08-04 20:24:00,0.67497,0.67503,0.67496,0.67496,292800000.0
2006-08-04 20:25:00,0.67495,0.67503,0.67495,0.67498,349399997.0
2006-08-04 20:26:00,0.675,0.67509,0.67498,0.67503,887500009.0
2006-08-04 20:27:00,0.67499,0.67505,0.67498,0.67505,279900003.0
2006-08-04 20:28:00,0.67507,0.67507,0.67498,0.675,491000005.0
2006-08-04 20:29:00,0.67502,0.67502,0.67492,0.67497,561100007.0
2006-08-04 20:30:00,0.67493,0.67505,0.6749,0.67495,1616099997.0
2006-08-04 20:31:00,0.67497,0.67506,0.67495,0.675,1034099999.0
2006-08-04 20:32:00,0.67503,0.67509,0.67495,0.67497,1389500006.0
2006-08-04 20:33:00,0.67493,0.67494,0.67486,0.67486,438899995.0
2006-08-04 20:34:00,0.67483,0.67489,0.67483,0.67485,367900002.0
2006-08-04 20:35:00,0.6749,0.6749,0.67482,0.67485,396699998.0
2006-08-04 20:36:00,0.67485,0.67485,0.6748,0.67482,198300003.0
2006-08-04 20:37:00,0.67482,0.67487,0.67476,0.67477,726199999.0
2006-08-04 20:38:00,0.67475,0.67483,0.67475,0.67475,745099998.0
2006-08-04 20:39:00,0.67476,0.67481,0.67476,0.67476,486399998.0
2006-08-04 20:40:00,0.67473,0.67477,0.67471,0.67476,540499989.0
2006-08-04 20:41:00,0.67476,0.67476,0.67468,0.6747,444399998.0
2006-08-04 20:42:00,0.67473,0.67475,0.67473,0.67475,101400003.0
2006-08-04 20:43:00,0.6747,0.67477,0.6747,0.67473,514600004.0
2006-08-04 20:44:00,0.67472,0.67474,0.67467,0.67472,923100004.0
2006-08-04 20:45:00,0.67471,0.67475,0.67467,0.67467,298599999.0
2006-08-04 20:46:00,0.67474,0.67474,0.67464,0.67467,233300000.0
2006-08-04 20:47:00,0.67467,0.67473,0.67465,0.67467,456700004.0
2006-08-04 20:48:00,0.67465,0.67473,0.67463,0.67465,757699997.0
2006-08-04 20:49:00,0.67467,0.6747,0.67465,0.6747,325799994.0
2006-08-04 20:50:00,0.6747,0.6747,0.67463,0.67468,969900005.0
2006-08-04 20:51:00,0.67465,0.6747,0.67465,0.67467,453299999.0
2006-08-04 20:52:00,0.6747,0.6747,0.6746,0.67462,568600002.0
2006-08-04 20:53:00,0.67465,0.67465,0.67459,0.67462,882300001.0
2006-08-04 20:54:00,0.67465,0.67465,0.67457,0.67465,709199998.0
2006-08-04 20:55:00,0.67465,0.67465,0.6746,0.67463,367500001.0
2006-08-04 20:56:00,0.67465,0.67465,0.67455,0.6746,833500005.0
2006-08-04 20:57:00,0.67456,0.67464,0.67452,0.67452,932300008.0
2006-08-04 20:58:00,0.6745,0.67458,0.6745,0.67458,634400005.0
2006-08-04 20:59:00,0.6746,0.67462,0.67447,0.67453,1395500011.0
2006-08-04 21:00:00,0.67463,0.67465,0.67458,0.67462,1508700009.0
2006-08-04 21:01:00,0.67458,0.6746,0.6745,0.67458,916500003.0
2006-08-04 21:02:00,0.67461,0.67465,0.67458,0.67458,588100005.0
2006-08-04 21:03:00,0.67457,0.67463,0.67455,0.67457,713300003.0
2006-08-04 21:04:00,0.67456,0.67456,0.67452,0.67452,535200004.0
2006-08-04 21:05:00,0.67453,0.6746,0.67451,0.67453,669499997.0
2006-08-04 21:06:00,0.6745,0.67453,0.67447,0.6745,521600007.0
2006-08-04 21:07:00,0.67449,0.67458,0.67448,0.67453,167400000.0
2006-08-04 21:08:00,0.67452,0.67453,0.67445,0.67448,175599997.0
2006-08-04 21:09:00,0.67451,0.6746,0.6745,0.6746,404899999.0
2006-08-04 21:10:00,0.67458,0.67462,0.67456,0.6746,168500000.0
2006-08-04 21:11:00,0.6746,0.6746,0.6746,0.6746,181199997.0
2006-08-04 21:12:00,0.67456,0.67459,0.67456,0.67459,78800002.0
2006-08-04 21:13:00,0.6746,0.6746,0.67452,0.67452,314699998.0
2006-08-04 21:14:00,0.67456,0.67463,0.67453,0.67458,606800000.0
2006-08-04 21:15:00,0.67459,0.67459,0.67452,0.67455,540299997.0
2006-08-04 21:16:00,0.67453,0.67457,0.6745,0.67457,388600003.0
2006-08-04 21:17:00,0.67456,0.6746,0.67455,0.67459,154099999.0
2006-08-04 21:18:00,0.67456,0.6746,0.67453,0.67455,61900000.0
2006-08-04 21:19:00,0.67453,0.67455,0.6745,0.6745,458699995.0
2006-08-04 21:20:00,0.67457,0.67464,0.67455,0.67462,1090799991.0
2006-08-04 21:21:00,0.67463,0.67463,0.67451,0.67451,444200006.0
2006-08-04 21:22:00,0.67456,0.67461,0.67455,0.67458,734500003.0
2006-08-04 21:23:00,0.67455,0.67455,0.67452,0.67452,28000001.0
2006-08-04 21:24:00,0.67456,0.67458,0.67455,0.67455,227200001.0
2006-08-04 21:25:00,0.67455,0.67459,0.67447,0.67457,139099998.0
2006-08-04 21:26:00,0.67458,0.6746,0.67452,0.67458,119900000.0
2006-08-04 21:27:00,0.67459,0.67459,0.67451,0.67458,141900004.0
2006-08-04 21:28:00,0.67458,0.67459,0.67451,0.67453,317899997.0
2006-08-04 21:29:00,0.67456,0.67456,0.67454,0.67456,124000001.0
2006-08-04 21:30:00,0.67455,0.67462,0.67455,0.67462,96500001.0
2006-08-04 21:31:00,0.67463,0.67463,0.67458,0.67463,104200000.0
2006-08-04 21:32:00,0.67463,0.67469,0.67462,0.67465,818699992.0
2006-08-04 21:33:00,0.67468,0.67476,0.67468,0.67473,420400007.0
2006-08-04 21:34:00,0.67473,0.67477,0.67469,0.67475,752099991.0
2006-08-04 21:35:00,0.67478,0.67478,0.67466,0.67469,227899996.0
2006-08-04 21:36:00,0.6747,0.67472,0.67466,0.67466,107999999.0
2006-08-04 21:37:00,0.6747,0.67475,0.67469,0.6747,286800001.0
2006-08-04 21:38:00,0.67467,0.67478,0.67467,0.67478,78900000.0
2006-08-04 21:39:00,0.67475,0.67481,0.67475,0.67478,106099999.0
2006-08-04 21:40:00,0.67474,0.67481,0.67472,0.67472,134800000.0
2006-08-04 21:41:00,0.67473,0.67477,0.67472,0.67475,74100002.0
2006-08-04 21:42:00,0.6747,0.6747,0.67467,0.6747,160800000.0
2006-08-04 21:43:00,0.67467,0.67476,0.67467,0.67471,458099998.0
2006-08-04 21:44:00,0.67473,0.67474,0.6747,0.6747,450900005.0
2006-08-04 21:45:00,0.6747,0.6747,0.6747,0.6747,122099999.0
2006-08-04 21:46:00,0.6747,0.6747,0.6747,0.6747,397700001.0
2006-08-04 21:47:00,0.6747,0.67473,0.6747,0.6747,231000000.0
2006-08-04 21:48:00,0.6747,0.6747,0.67465,0.67467,108899999.0
2006-08-04 21:49:00,0.67467,0.6747,0.67467,0.6747,137799998.0
2006-08-04 21:50:00,0.67467,0.6747,0.67465,0.6747,118300002.0
2006-08-04 21:51:00,0.6747,0.6747,0.67463,0.67463,331100002.0
2006-08-04 21:52:00,0.67458,0.67465,0.67458,0.6746,124900004.0
2006-08-04 21:53:00,0.67467,0.67472,0.67467,0.67468,97300000.0
2006-08-04 21:54:00,0.67465,0.6747,0.67465,0.67467,253599999.0
2006-08-04 21:55:00,0.67464,0.67465,0.67456,0.67456,159000001.0
2006-08-04 21:56:00,0.67458,0.67463,0.67458,0.6746,119900000.0
2006-08-04 21:57:00,0.67463,0.67464,0.67457,0.67463,288800004.0
2006-08-04 21:58:00,0.67464,0.67466,0.67464,0.67466,126700000.0
2006-08-04 21:59:00,0.67465,0.6747,0.67461,0.67468,444699996.0
2006-08-04 22:00:00,0.67464,0.67467,0.67458,0.67458,234000001.0
2006-08-04 22:01:00,0.67462,0.67472,0.67461,0.67466,212199999.0
2006-08-04 22:02:00,0.67468,0.67474,0.67465,0.67465,365000002.0
2006-08-04 22:03:00,0.67467,0.67467,0.67461,0.67464,336199996.0
2006-08-04 22:04:00,0.67464,0.67476,0.67461,0.67468,203600000.0
2006-08-04 22:05:00,0.67467,0.67477,0.67466,0.67466,160299999.0
2006-08-04 22:06:00,0.67466,0.67467,0.67464,0.67467,83400002.0
2006-08-04 22:07:00,0.67464,0.67478,0.67464,0.67478,71299998.0
2006-08-04 22:08:00,0.67477,0.67483,0.67471,0.67475,237700002.0
2006-08-04 22:09:00,0.67477,0.6748,0.67477,0.6748,123800002.0
2006-08-04 22:10:00,0.67479,0.67482,0.67475,0.67475,93200000.0
2006-08-04 22:11:00,0.67476,0.67479,0.67473,0.67473,96800000.0
2006-08-04 22:12:00,0.67473,0.67475,0.6747,0.67473,444400000.0
2006-08-04 22:13:00,0.67472,0.67473,0.67472,0.67472,138900003.0
2006-08-04 22:14:00,0.67473,0.67475,0.67472,0.67475,71900000.0
2006-08-04 22:15:00,0.67476,0.67481,0.67475,0.67477,584400000.0
2006-08-04 22:16:00,0.67477,0.6748,0.67473,0.67477,552400005.0
2006-08-04 22:17:00,0.67477,0.67481,0.67471,0.67481,82200000.0
2006-08-04 22:18:00,0.67477,0.67477,0.67468,0.67471,205800000.0
2006-08-04 22:19:00,0.67471,0.67473,0.67468,0.67468,170200000.0
2006-08-04 22:20:00,0.67468,0.67468,0.67465,0.67468,82200002.0
2006-08-04 22:21:00,0.67467,0.6747,0.67465,0.67468,344900003.0
2006-08-04 22:22:00,0.67467,0.67474,0.67467,0.67469,409100003.0
2006-08-04 22:23:00,0.67467,0.67477,0.67463,0.67463,466100002.0
2006-08-04 22:24:00,0.67466,0.67473,0.67464,0.6747,275999997.0
2006-08-04 22:25:00,0.6747,0.67477,0.6747,0.67473,256100003.0
2006-08-04 22:26:00,0.67467,0.67472,0.67467,0.67472,274900001.0
2006-08-04 22:27:00,0.67472,0.67473,0.67472,0.67472,73000000.0
2006-08-04 22:28:00,0.67472,0.67475,0.6747,0.6747,193699998.0
2006-08-04 22:29:00,0.67475,0.67475,0.6747,0.6747,254800000.0
2006-08-04 22:30:00,0.67473,0.67475,0.67472,0.67472,124399998.0
2006-08-04 22:31:00,0.67471,0.67471,0.67465,0.67465,165399997.0
2006-08-04 22:32:00,0.67469,0.67471,0.67466,0.67466,264700001.0
2006-08-04 22:33:00,0.67465,0.67468,0.67465,0.67468,132000003.0
2006-08-04 22:34:00,0.67468,0.67468,0.67465,0.67465,357500003.0
2006-08-04 22:35:00,0.67465,0.67468,0.6746,0.67468,437999993.0
2006-08-04 22:36:00,0.67473,0.67476,0.6747,0.6747,131000002.0
2006-08-04 22:37:00,0.67468,0.67468,0.67454,0.67455,329800003.0
2006-08-04 22:38:00,0.67457,0.67463,0.67455,0.67461,110199999.0
2006-08-04 22:39:00,0.67462,0.67462,0.67458,0.67462,341599998.0
2006-08-04 22:40:00,0.6746,0.67463,0.67454,0.67462,415999998.0
2006-08-04 22:41:00,0.67465,0.6747,0.67461,0.6747,260700003.0
2006-08-04 22:42:00,0.67462,0.67471,0.67462,0.67469,325899999.0
2006-08-04 22:43:00,0.6747,0.6747,0.67469,0.67469,5600000.0
2006-08-04 22:44:00,0.67471,0.67475,0.67469,0.67475,122599999.0
2006-08-04 22:45:00,0.67478,0.67478,0.67472,0.67475,174099996.0
2006-08-04 22:46:00,0.67478,0.67484,0.67477,0.67477,92999998.0
2006-08-04 22:47:00,0.6748,0.67485,0.67475,0.67475,102400002.0
2006-08-04 22:48:00,0.67475,0.67486,0.67475,0.67478,296699997.0
2006-08-04 22:49:00,0.67486,0.67486,0.67473,0.67475,173000003.0
2006-08-04 22:50:00,0.6748,0.67483,0.67478,0.6748,175000000.0
2006-08-04 22:51:00,0.67478,0.67478,0.67475,0.67478,88399998.0
2006-08-04 22:52:00,0.6748,0.67484,0.6748,0.6748,100600001.0
2006-08-04 22:53:00,0.6748,0.67488,0.67475,0.67475,125899999.0
2006-08-04 22:54:00,0.6748,0.6749,0.6748,0.67483,164200002.0
2006-08-04 22:55:00,0.67482,0.67484,0.6748,0.67484,97599998.0
2006-08-04 22:56:00,0.67485,0.67485,0.67477,0.67478,74999999.0
2006-08-04 22:57:00,0.67475,0.67476,0.67466,0.67469,126000001.0
2006-08-04 22:58:00,0.67466,0.67467,0.67458,0.67461,388900000.0
2006-08-04 22:59:00,0.6746,0.67464,0.67447,0.67447,255200002.0
2006-08-06 23:00:00,0.6741,0.67469,0.6741,0.67463,105599999.0
2006-08-06 23:01:00,0.67462,0.67472,0.67459,0.67461,162100001.0
2006-08-06 23:02:00,0.67467,0.67479,0.67452,0.67452,119700000.0
2006-08-06 23:03:00,0.67455,0.67473,0.67455,0.67473,96800000.0
2006-08-06 23:04:00,0.67457,0.67473,0.67442,0.67466,177899999.0
2006-08-06 23:05:00,0.6745,0.67472,0.6745,0.67456,163499998.0
2006-08-06 23:06:00,0.67462,0.67471,0.67454,0.67463,224499993.0
2006-08-06 23:07:00,0.67462,0.67467,0.67443,0.67443,144000002.0
2006-08-06 23:08:00,0.6745,0.67468,0.6745,0.67464,123200000.0
2006-08-06 23:09:00,0.67468,0.67477,0.67459,0.67466,225700000.0
2006-08-06 23:10:00,0.67468,0.67473,0.67451,0.67455,162099998.0
2006-08-06 23:11:00,0.6746,0.67476,0.67451,0.67476,238599999.0
2006-08-06 23:12:00,0.67465,0.67465,0.67449,0.67458,178200002.0
2006-08-06 23:13:00,0.67464,0.6747,0.6745,0.6745,71600001.0
2006-08-06 23:14:00,0.6745,0.67465,0.67448,0.67465,36400001.0
2006-08-06 23:15:00,0.67468,0.67475,0.67453,0.67462,122000000.0
2006-08-06 23:16:00,0.67451,0.67473,0.6745,0.67473,84800000.0
2006-08-06 23:17:00,0.67475,0.675,0.67464,0.675,182600002.0
2006-08-06 23:18:00,0.67473,0.67496,0.67467,0.67496,147499998.0
2006-08-06 23:19:00,0.67501,0.67501,0.67493,0.67499,103900001.0
2006-08-06 23:20:00,0.6749,0.67511,0.6749,0.67508,134999999.0
2006-08-06 23:21:00,0.67514,0.67516,0.67484,0.67502,199700004.0
2006-08-06 23:22:00,0.6749,0.6751,0.67483,0.6751,53800001.0
2006-08-06 23:23:00,0.67494,0.67511,0.67485,0.67509,160099998.0
2006-08-06 23:24:00,0.67514,0.67516,0.67485,0.67485,267399995.0
2006-08-06 23:25:00,0.6749,0.67514,0.67485,0.67505,156200001.0
2006-08-06 23:26:00,0.67499,0.67508,0.6749,0.67499,140800000.0
2006-08-06 23:27:00,0.67487,0.67503,0.67469,0.67492,222900005.0
2006-08-06 23:28:00,0.675,0.675,0.6749,0.6749,99700003.0
2006-08-06 23:29:00,0.67508,0.67514,0.6749,0.67499,188599998.0
2006-08-06 23:30:00,0.67508,0.67515,0.67493,0.67508,169800005.0
2006-08-06 23:31:00,0.67508,0.67516,0.67497,0.67516,110800000.0
2006-08-06 23:32:00,0.6751,0.67518,0.67496,0.67518,140699997.0
2006-08-06 23:33:00,0.67511,0.67519,0.675,0.67509,181300001.0
2006-08-06 23:34:00,0.67503,0.67511,0.67496,0.67506,156300001.0
2006-08-06 23:35:00,0.6747,0.67495,0.6747,0.67495,125399999.0
2006-08-06 23:36:00,0.67492,0.67492,0.6749,0.6749,34200001.0
2006-08-06 23:37:00,0.67493,0.67495,0.6749,0.67495,109399996.0
2006-08-06 23:38:00,0.6749,0.67498,0.6749,0.67492,102500002.0
2006-08-06 23:39:00,0.67495,0.67502,0.67495,0.675,120000003.0
2006-08-06 23:40:00,0.67498,0.67499,0.67493,0.67499,155199999.0
2006-08-06 23:41:00,0.67499,0.67499,0.67494,0.67495,242999998.0
2006-08-06 23:42:00,0.67497,0.67497,0.67497,0.67497,23100000.0
2006-08-06 23:43:00,0.675,0.675,0.67495,0.67497,122900004.0
2006-08-06 23:44:00,0.67498,0.67498,0.67495,0.67497,88600002.0
2006-08-06 23:45:00,0.67498,0.67504,0.67498,0.67504,121400004.0
2006-08-06 23:46:00,0.67505,0.67505,0.67505,0.67505,4800000.0
2006-08-06 23:47:00,0.67505,0.67505,0.67503,0.67503,17500000.0
2006-08-06 23:48:00,0.67503,0.67504,0.67497,0.67497,82400002.0
2006-08-06 23:49:00,0.67495,0.67498,0.67495,0.67498,31300000.0
2006-08-06 23:50:00,0.67497,0.67506,0.67497,0.67504,37199998.0
2006-08-06 23:51:00,0.67507,0.67507,0.67503,0.67503,31200000.0
2006-08-06 23:52:00,0.67503,0.6751,0.67503,0.6751,128299998.0
2006-08-06 23:53:00,0.67507,0.67512,0.67507,0.67507,99499997.0
2006-08-06 23:54:00,0.67514,0.67519,0.6751,0.67512,102800000.0
2006-08-06 23:55:00,0.67515,0.67515,0.67509,0.6751,111100002.0
2006-08-06 23:56:00,0.67507,0.67507,0.67503,0.67506,164000004.0
2006-08-06 23:57:00,0.6751,0.67512,0.67507,0.67508,222899999.0
2006-08-06 23:58:00,0.6751,0.67513,0.6748,0.6751,172000002.0
2006-08-06 23:59:00,0.67508,0.67513,0.67508,0.67511,49700001.0
2006-08-07 00:00:00,0.67507,0.6751,0.67504,0.67504,120699999.0
2006-08-07 00:01:00,0.67508,0.67511,0.67504,0.67509,90899999.0
2006-08-07 00:02:00,0.67507,0.67508,0.675,0.675,278600001.0
2006-08-07 00:03:00,0.67502,0.67502,0.67498,0.675,87399999.0
2006-08-07 00:04:00,0.675,0.675,0.675,0.675,8000000.0
2006-08-07 00:05:00,0.67497,0.675,0.67497,0.675,102200000.0
2006-08-07 00:06:00,0.67498,0.67502,0.67497,0.675,257400000.0
2006-08-07 00:07:00,0.67497,0.675,0.67495,0.67495,147600003.0
2006-08-07 00:08:00,0.67498,0.67502,0.67497,0.67497,220500002.0
2006-08-07 00:09:00,0.675,0.675,0.67497,0.67497,121700001.0
2006-08-07 00:10:00,0.675,0.675,0.67495,0.67495,142199998.0
2006-08-07 00:11:00,0.67503,0.67504,0.67501,0.67501,87199999.0
2006-08-07 00:12:00,0.67508,0.67511,0.67503,0.67505,236900000.0
2006-08-07 00:13:00,0.67514,0.67517,0.67513,0.67515,242900000.0
2006-08-07 00:14:00,0.67511,0.67511,0.67508,0.67508,38500000.0
2006-08-07 00:15:00,0.67505,0.67514,0.67505,0.6751,169200003.0
2006-08-07 00:16:00,0.67507,0.6751,0.67505,0.6751,164699996.0
2006-08-07 00:17:00,0.67513,0.67513,0.67508,0.67508,67299999.0
2006-08-07 00:18:00,0.67507,0.6751,0.67507,0.6751,132400000.0
2006-08-07 00:19:00,0.6751,0.6751,0.675,0.67508,125200000.0
2006-08-07 00:20:00,0.67507,0.6751,0.67507,0.6751,123200002.0
2006-08-07 00:21:00,0.67509,0.67509,0.67505,0.67509,105600000.0
2006-08-07 00:22:00,0.67507,0.67513,0.67505,0.67513,85499997.0
2006-08-07 00:23:00,0.67509,0.67509,0.67505,0.67505,5300000.0
2006-08-07 00:24:00,0.67506,0.6751,0.67503,0.67503,154200004.0
2006-08-07 00:25:00,0.67503,0.67507,0.67503,0.67504,36700000.0
2006-08-07 00:26:00,0.67509,0.67509,0.67505,0.67507,142100005.0
2006-08-07 00:27:00,0.67507,0.67507,0.67495,0.67502,75099998.0
2006-08-07 00:28:00,0.67507,0.6751,0.67506,0.67508,121899998.0
2006-08-07 00:29:00,0.67508,0.67508,0.67498,0.67498,115800001.0
2006-08-07 00:30:00,0.67507,0.67509,0.67504,0.67508,100499998.0
2006-08-07 00:31:00,0.67508,0.6751,0.67508,0.6751,16800000.0
2006-08-07 00:32:00,0.67512,0.67514,0.6751,0.67513,123700001.0
2006-08-07 00:33:00,0.67504,0.67514,0.67504,0.67514,167099998.0
2006-08-07 00:34:00,0.6751,0.67518,0.6751,0.67515,150300002.0
2006-08-07 00:35:00,0.6751,0.67517,0.6751,0.67517,174299999.0
2006-08-07 00:36:00,0.6751,0.6751,0.67506,0.67507,89700003.0
2006-08-07 00:37:00,0.67509,0.67512,0.67501,0.67505,377499999.0
2006-08-07 00:38:00,0.67512,0.67512,0.67509,0.67509,103000002.0
2006-08-07 00:39:00,0.67506,0.67512,0.67506,0.67512,155400004.0
2006-08-07 00:40:00,0.67512,0.67518,0.6751,0.67514,144699996.0
2006-08-07 00:41:00,0.67515,0.67522,0.67515,0.6752,244799992.0
2006-08-07 00:42:00,0.67517,0.67517,0.67517,0.67517,86200001.0
2006-08-07 00:43:00,0.67515,0.6752,0.67515,0.6752,40599999.0
2006-08-07 00:44:00,0.67523,0.67523,0.67515,0.67518,68700000.0
2006-08-07 00:45:00,0.67518,0.67518,0.67518,0.67518,43900002.0
2006-08-07 00:46:00,0.6752,0.6752,0.67515,0.67518,141199996.0
2006-08-07 00:47:00,0.67518,0.6752,0.67518,0.6752,74999999.0
2006-08-07 00:48:00,0.67518,0.6752,0.67518,0.67518,144999997.0
2006-08-07 00:49:00,0.67522,0.67522,0.67515,0.67515,109199999.0
2006-08-07 00:50:00,0.6752,0.6752,0.67515,0.67515,72799998.0
2006-08-07 00:51:00,0.67522,0.67522,0.67512,0.67522,61600000.0
2006-08-07 00:52:00,0.67518,0.6752,0.67515,0.67515,102999997.0
2006-08-07 00:53:00,0.67515,0.67518,0.67515,0.67518,61700001.0
2006-08-07 00:54:00,0.6752,0.6752,0.67517,0.67517,42600000.0
2006-08-07 00:55:00,0.6752,0.6752,0.67517,0.67518,98400001.0
2006-08-07 00:56:00,0.67515,0.6752,0.67512,0.67517,120599999.0
2006-08-07 00:57:00,0.67517,0.6752,0.67515,0.67518,111299999.0
2006-08-07 00:58:00,0.67517,0.6752,0.67517,0.6752,3200000.0
2006-08-07 00:59:00,0.67517,0.6752,0.67517,0.6752,63800001.0
2006-08-07 01:00:00,0.67517,0.6752,0.67517,0.6752,27900000.0
2006-08-07 01:01:00,0.6752,0.6752,0.67515,0.67515,43300002.0
2006-08-07 01:02:00,0.67521,0.67524,0.67521,0.67524,6500000.0
2006-08-07 01:03:00,0.67527,0.6753,0.67521,0.67521,228799998.0
2006-08-07 01:04:00,0.67523,0.67526,0.67522,0.67526,124900003.0
2006-08-07 01:05:00,0.67523,0.67528,0.67521,0.67528,66300000.0
2006-08-07 01:06:00,0.67529,0.6753,0.67524,0.6753,119100002.0
2006-08-07 01:07:00,0.67524,0.67527,0.67516,0.67516,177400001.0
2006-08-07 01:08:00,0.6752,0.67529,0.6752,0.67527,189400000.0
2006-08-07 01:09:00,0.6753,0.6753,0.67525,0.67528,139000003.0
2006-08-07 01:10:00,0.67529,0.67529,0.67522,0.67524,166800000.0
2006-08-07 01:11:00,0.67526,0.67529,0.67523,0.67525,55500000.0
2006-08-07 01:12:00,0.67521,0.67522,0.67517,0.67519,132699998.0
2006-08-07 01:13:00,0.67518,0.6752,0.67517,0.6752,51800002.0
2006-08-07 01:14:00,0.67519,0.67524,0.67519,0.67523,98900000.0
2006-08-07 01:15:00,0.6752,0.67525,0.6752,0.67523,103900000.0
2006-08-07 01:16:00,0.67523,0.67529,0.67521,0.67529,135100000.0
2006-08-07 01:17:00,0.6753,0.6753,0.67527,0.67527,154300000.0
2006-08-07 01:18:00,0.67525,0.6753,0.67525,0.6753,65400002.0
2006-08-07 01:19:00,0.6753,0.67532,0.67527,0.6753,98600001.0
2006-08-07 01:20:00,0.6753,0.6753,0.67525,0.6753,102699999.0
2006-08-07 01:21:00,0.67528,0.6753,0.67528,0.6753,136799996.0
2006-08-07 01:22:00,0.67533,0.67533,0.67527,0.6753,46400000.0
2006-08-07 01:23:00,0.6753,0.6753,0.67527,0.67527,23900000.0
2006-08-07 01:24:00,0.67527,0.67536,0.67523,0.67536,185099997.0
2006-08-07 01:25:00,0.67532,0.67533,0.6753,0.6753,32700000.0
2006-08-07 01:26:00,0.67535,0.6754,0.67535,0.67538,70600000.0
2006-08-07 01:27:00,0.67545,0.67546,0.67537,0.67537,152500000.0
2006-08-07 01:28:00,0.67542,0.67543,0.67538,0.67538,141300002.0
2006-08-07 01:29:00,0.67542,0.67545,0.67538,0.67544,179599997.0
2006-08-07 01:30:00,0.67543,0.67545,0.67543,0.67545,55299999.0
2006-08-07 01:31:00,0.67542,0.67545,0.67542,0.67542,82699999.0
2006-08-07 01:32:00,0.67546,0.67546,0.67532,0.67533,112599998.0
2006-08-07 01:33:00,0.67534,0.67542,0.67534,0.6754,149700003.0
2006-08-07 01:34:00,0.67542,0.67545,0.67541,0.67542,123600000.0
2006-08-07 01:35:00,0.67541,0.67541,0.67535,0.67535,165599998.0
2006-08-07 01:36:00,0.67536,0.67539,0.67535,0.67536,113500004.0
2006-08-07 01:37:00,0.67539,0.6754,0.67534,0.6754,215600000.0
2006-08-07 01:38:00,0.67535,0.67539,0.67529,0.67532,228500000.0
2006-08-07 01:39:00,0.67535,0.67535,0.67529,0.67533,182100003.0
2006-08-07 01:40:00,0.67528,0.67536,0.67528,0.67533,195100006.0
2006-08-07 01:41:00,0.67533,0.67536,0.67532,0.67533,176699995.0
2006-08-07 01:42:00,0.67532,0.67537,0.67527,0.67535,107700004.0
2006-08-07 01:43:00,0.6754,0.6754,0.67531,0.67532,85500000.0
2006-08-07 01:44:00,0.67535,0.67535,0.67529,0.67529,56500000.0
2006-08-07 01:45:00,0.67526,0.6754,0.67526,0.67536,144200000.0
2006-08-07 01:46:00,0.67535,0.67535,0.6753,0.6753,90600000.0
2006-08-07 01:47:00,0.67534,0.67534,0.67533,0.67533,49099999.0
2006-08-07 01:48:00,0.67527,0.67529,0.67524,0.67526,75200000.0
2006-08-07 01:49:00,0.6752,0.67522,0.67516,0.67519,79700001.0
2006-08-07 01:50:00,0.6752,0.67525,0.6752,0.6752,43799999.0
2006-08-07 01:51:00,0.67525,0.67527,0.67522,0.67527,103100003.0
2006-08-07 01:52:00,0.67525,0.67525,0.67522,0.67525,16500000.0
2006-08-07 01:53:00,0.67521,0.67525,0.67514,0.67524,155400003.0
2006-08-07 01:54:00,0.67521,0.67526,0.67511,0.67522,160799998.0
2006-08-07 01:55:00,0.67523,0.67527,0.67522,0.67524,128900000.0
2006-08-07 01:56:00,0.67522,0.67525,0.6752,0.67523,112700000.0
2006-08-07 01:57:00,0.67522,0.67525,0.6752,0.67522,123100000.0
2006-08-07 01:58:00,0.67517,0.67522,0.67516,0.67518,235200004.0
2006-08-07 01:59:00,0.6752,0.6752,0.67517,0.67517,111700000.0
2006-08-07 02:00:00,0.67515,0.6752,0.67513,0.67513,58700000.0
2006-08-07 02:01:00,0.6752,0.6752,0.67512,0.6752,187600001.0
2006-08-07 02:02:00,0.67517,0.67517,0.67512,0.67515,117899998.0
2006-08-07 02:03:00,0.67509,0.67517,0.67508,0.67512,155600002.0
2006-08-07 02:04:00,0.67517,0.67525,0.67517,0.67525,129600000.0
2006-08-07 02:05:00,0.67526,0.67529,0.6752,0.67522,211299998.0
2006-08-07 02:06:00,0.67521,0.67536,0.67521,0.67522,164399999.0
2006-08-07 02:07:00,0.67527,0.6753,0.67524,0.67526,150399998.0
2006-08-07 02:08:00,0.67528,0.67534,0.67527,0.67527,126799999.0
2006-08-07 02:09:00,0.67531,0.67531,0.67526,0.67527,128900002.0
2006-08-07 02:10:00,0.67526,0.67527,0.67522,0.67522,150199999.0
2006-08-07 02:11:00,0.67525,0.67525,0.67525,0.67525,69000001.0
2006-08-07 02:12:00,0.67524,0.6753,0.67522,0.67522,148400002.0
2006-08-07 02:13:00,0.67522,0.67529,0.67517,0.67522,260400003.0
2006-08-07 02:14:00,0.67522,0.67529,0.67521,0.67522,157399997.0
2006-08-07 02:15:00,0.67522,0.67533,0.67522,0.6753,146800002.0
2006-08-07 02:16:00,0.6753,0.67531,0.67521,0.67523,133900000.0
2006-08-07 02:17:00,0.67523,0.67526,0.67523,0.67526,176499998.0
2006-08-07 02:18:00,0.67529,0.6753,0.67524,0.67527,90199999.0
2006-08-07 02:19:00,0.67528,0.67529,0.67523,0.67529,105300001.0
2006-08-07 02:20:00,0.67527,0.67534,0.67527,0.6753,85499999.0
2006-08-07 02:21:00,0.67527,0.6753,0.67527,0.6753,13500000.0
2006-08-07 02:22:00,0.67532,0.67536,0.6753,0.67534,113199998.0
2006-08-07 02:23:00,0.67528,0.67528,0.67518,0.67518,91199998.0
2006-08-07 02:24:00,0.67519,0.67527,0.67515,0.67526,63700000.0
2006-08-07 02:25:00,0.67531,0.67535,0.67524,0.67524,180200002.0
2006-08-07 02:26:00,0.67525,0.67527,0.6752,0.67522,114599999.0
2006-08-07 02:27:00,0.67518,0.67524,0.67517,0.67517,253000003.0
2006-08-07 02:28:00,0.6752,0.67527,0.6752,0.6752,115900002.0
2006-08-07 02:29:00,0.67522,0.67525,0.6752,0.67525,117500002.0
2006-08-07 02:30:00,0.67522,0.67531,0.67522,0.67528,128999998.0
2006-08-07 02:31:00,0.67524,0.67533,0.67524,0.67533,75399999.0
2006-08-07 02:32:00,0.67532,0.67532,0.67526,0.67529,139100001.0
2006-08-07 02:33:00,0.67527,0.67529,0.67524,0.67526,186400003.0
2006-08-07 02:34:00,0.67529,0.67534,0.67529,0.67534,107199999.0
2006-08-07 02:35:00,0.67531,0.67537,0.67528,0.67537,76600000.0
2006-08-07 02:36:00,0.67537,0.67538,0.67533,0.67537,232200002.0
2006-08-07 02:37:00,0.67539,0.67539,0.67533,0.67538,163500001.0
2006-08-07 02:38:00,0.67538,0.67538,0.67531,0.67536,154500004.0
2006-08-07 02:39:00,0.67538,0.67538,0.67535,0.67535,79899999.0
2006-08-07 02:40:00,0.67539,0.67539,0.67531,0.67535,161900001.0
2006-08-07 02:41:00,0.67531,0.67547,0.67531,0.67545,186700002.0
2006-08-07 02:42:00,0.67539,0.67542,0.67538,0.67542,155900002.0
2006-08-07 02:43:00,0.67541,0.67541,0.67532,0.67532,86199998.0
2006-08-07 02:44:00,0.67532,0.67535,0.67532,0.67535,253999996.0
2006-08-07 02:45:00,0.6753,0.67532,0.6753,0.67532,71100000.0
2006-08-07 02:46:00,0.67538,0.67539,0.67533,0.67533,112300001.0
2006-08-07 02:47:00,0.67532,0.67532,0.67532,0.67532,66900000.0
2006-08-07 02:48:00,0.67532,0.67532,0.6753,0.6753,35100000.0
2006-08-07 02:49:00,0.67535,0.67535,0.67532,0.67533,18300000.0
2006-08-07 02:50:00,0.67532,0.67533,0.67529,0.67531,183200000.0
2006-08-07 02:51:00,0.67528,0.67528,0.67525,0.67528,66900001.0
2006-08-07 02:52:00,0.67528,0.67533,0.67526,0.67533,108000002.0
2006-08-07 02:53:00,0.67535,0.67535,0.67527,0.67531,70400002.0
2006-08-07 02:54:00,0.67529,0.67531,0.67524,0.67528,149299997.0
2006-08-07 02:55:00,0.67527,0.67528,0.67527,0.67527,79900000.0
2006-08-07 02:56:00,0.67523,0.67525,0.6752,0.67525,49200000.0
2006-08-07 02:57:00,0.67524,0.67531,0.67524,0.67531,47800002.0
2006-08-07 02:58:00,0.67533,0.67536,0.67526,0.67536,93600001.0
2006-08-07 02:59:00,0.67531,0.67531,0.67524,0.67524,138499998.0
2006-08-07 03:00:00,0.67527,0.67527,0.67526,0.67526,16000000.0
2006-08-07 03:01:00,0.67524,0.67529,0.67523,0.67527,153899997.0
2006-08-07 03:02:00,0.67528,0.67528,0.67527,0.67527,17600000.0
2006-08-07 03:03:00,0.67524,0.67531,0.67524,0.67531,113299999.0
2006-08-07 03:04:00,0.67533,0.67536,0.67529,0.6753,143899999.0
2006-08-07 03:05:00,0.67533,0.67537,0.67526,0.67529,166600000.0
2006-08-07 03:06:00,0.67531,0.67535,0.67525,0.67535,229300000.0
2006-08-07 03:07:00,0.67531,0.67536,0.6753,0.67531,135299998.0
2006-08-07 03:08:00,0.67528,0.67528,0.67528,0.67528,61899999.0
2006-08-07 03:09:00,0.67532,0.67533,0.67528,0.67529,30200000.0
2006-08-07 03:10:00,0.67533,0.67533,0.67527,0.67532,127699999.0
2006-08-07 03:11:00,0.67537,0.67541,0.67533,0.67533,146799997.0
2006-08-07 03:12:00,0.67535,0.67538,0.67532,0.67533,155699999.0
2006-08-07 03:13:00,0.67535,0.67538,0.67535,0.67538,26300000.0
2006-08-07 03:14:00,0.67538,0.67538,0.67534,0.67534,17500000.0
2006-08-07 03:15:00,0.67535,0.67535,0.6753,0.6753,90299997.0
2006-08-07 03:16:00,0.67538,0.67539,0.67535,0.67535,49400000.0
2006-08-07 03:17:00,0.67542,0.67544,0.67535,0.67542,192399999.0
2006-08-07 03:18:00,0.67542,0.67544,0.67532,0.67541,167000004.0
2006-08-07 03:19:00,0.6754,0.6754,0.6754,0.6754,54200000.0
2006-08-07 03:20:00,0.67538,0.67538,0.67531,0.67536,124400003.0
2006-08-07 03:21:00,0.67535,0.67542,0.67535,0.67542,20200001.0
2006-08-07 03:22:00,0.6754,0.6754,0.6754,0.6754,10300000.0
2006-08-07 03:23:00,0.67537,0.67537,0.67537,0.67537,31100000.0
2006-08-07 03:24:00,0.6754,0.67541,0.67533,0.67537,87699999.0
2006-08-07 03:25:00,0.67536,0.67537,0.67524,0.67524,149900000.0
2006-08-07 03:26:00,0.67535,0.67535,0.67533,0.67533,42400002.0
2006-08-07 03:27:00,0.6754,0.6754,0.6754,0.6754,43099998.0
2006-08-07 03:28:00,0.6754,0.6754,0.67539,0.67539,73300000.0
2006-08-07 03:29:00,0.67542,0.67549,0.67542,0.67549,66400001.0
2006-08-07 03:30:00,0.67548,0.67548,0.67548,0.67548,28700001.0
2006-08-07 03:31:00,0.6755,0.6755,0.67543,0.67543,66200000.0
2006-08-07 03:32:00,0.67538,0.67544,0.67538,0.67544,37499999.0
2006-08-07 03:33:00,0.67532,0.67532,0.67532,0.67532,53500000.0
2006-08-07 03:34:00,0.67539,0.67539,0.67531,0.67537,224200000.0
2006-08-07 03:35:00,0.67538,0.6754,0.67535,0.67536,77700002.0
2006-08-07 03:36:00,0.67531,0.67531,0.67521,0.67522,145200000.0
2006-08-07 03:37:00,0.67526,0.67531,0.67525,0.67528,71500001.0
2006-08-07 03:38:00,0.6753,0.6753,0.67525,0.67525,197799999.0
2006-08-07 03:39:00,0.67525,0.6753,0.67525,0.6753,63899999.0
2006-08-07 03:40:00,0.67528,0.67534,0.67526,0.67527,145899998.0
2006-08-07 03:41:00,0.67524,0.67524,0.67521,0.67521,60500000.0
2006-08-07 03:42:00,0.67521,0.67525,0.67521,0.67525,167199995.0
2006-08-07 03:43:00,0.67523,0.67523,0.67522,0.67522,12000000.0
2006-08-07 03:44:00,0.67521,0.67523,0.6752,0.67522,194099997.0
2006-08-07 03:45:00,0.67519,0.67523,0.67519,0.67523,4800000.0
2006-08-07 03:46:00,0.6752,0.6752,0.67519,0.67519,50400002.0
2006-08-07 03:47:00,0.67518,0.67522,0.67518,0.67521,130900001.0
2006-08-07 03:48:00,0.67521,0.67522,0.67515,0.6752,152900004.0
2006-08-07 03:49:00,0.6752,0.6752,0.67512,0.67518,167500006.0
2006-08-07 03:50:00,0.67514,0.67517,0.67512,0.67517,144599999.0
2006-08-07 03:51:00,0.67517,0.67518,0.67508,0.67518,46700000.0
2006-08-07 03:52:00,0.67518,0.67519,0.67513,0.67514,161300004.0
2006-08-07 03:53:00,0.6752,0.6752,0.67516,0.67517,33200000.0
2006-08-07 03:54:00,0.6752,0.6752,0.67511,0.67511,155900001.0
2006-08-07 03:55:00,0.67511,0.67516,0.6751,0.67512,131699998.0
2006-08-07 03:56:00,0.67515,0.67515,0.67508,0.67508,34400001.0
2006-08-07 03:57:00,0.67513,0.67513,0.67513,0.67513,27900000.0
2006-08-07 03:58:00,0.67508,0.67515,0.67508,0.67512,216299997.0
2006-08-07 03:59:00,0.67515,0.67515,0.67508,0.67508,10400000.0
2006-08-07 04:00:00,0.67519,0.67525,0.67517,0.6752,188900003.0
2006-08-07 04:01:00,0.67515,0.6752,0.67515,0.6752,135799997.0
2006-08-07 04:02:00,0.67518,0.6752,0.67515,0.67518,125899999.0
2006-08-07 04:03:00,0.67522,0.67522,0.67517,0.67518,193899999.0
2006-08-07 04:04:00,0.67519,0.67519,0.67515,0.67517,139800001.0
2006-08-07 04:05:00,0.67515,0.67522,0.67515,0.67518,56500001.0
2006-08-07 04:06:00,0.67517,0.67526,0.67517,0.67517,196300000.0
2006-08-07 04:07:00,0.67518,0.67518,0.67517,0.67517,13700000.0
2006-08-07 04:08:00,0.67522,0.67522,0.67517,0.67522,187599998.0
2006-08-07 04:09:00,0.6752,0.6752,0.6752,0.6752,52500002.0
2006-08-07 04:10:00,0.67522,0.67522,0.6752,0.67521,92700001.0
2006-08-07 04:11:00,0.67525,0.67528,0.6752,0.6752,121700003.0
2006-08-07 04:12:00,0.67523,0.67523,0.67519,0.67519,29600000.0
2006-08-07 04:13:00,0.6752,0.6752,0.6752,0.6752,15200000.0
2006-08-07 04:14:00,0.67515,0.67515,0.67512,0.67512,70999997.0
2006-08-07 04:15:00,0.67518,0.67524,0.67518,0.67524,106699999.0
2006-08-07 04:16:00,0.67523,0.67525,0.67523,0.67525,66200001.0
2006-08-07 04:17:00,0.67521,0.67521,0.67519,0.67519,56800001.0
2006-08-07 04:18:00,0.6752,0.67523,0.67518,0.6752,110100000.0
2006-08-07 04:19:00,0.67518,0.6752,0.67517,0.67517,186900000.0
2006-08-07 04:20:00,0.67518,0.67523,0.67518,0.67519,92499998.0
2006-08-07 04:21:00,0.67518,0.6752,0.67518,0.6752,3000000.0
2006-08-07 04:22:00,0.6752,0.67522,0.67515,0.67515,138299998.0
2006-08-07 04:23:00,0.67522,0.67522,0.67522,0.67522,18299999.0
2006-08-07 04:24:00,0.67514,0.67519,0.67514,0.67519,136599997.0
2006-08-07 04:25:00,0.67522,0.67523,0.67522,0.67523,13500000.0
2006-08-07 04:26:00,0.67519,0.67526,0.67519,0.67522,93300003.0
2006-08-07 04:27:00,0.6752,0.67527,0.67518,0.67527,66099998.0
2006-08-07 04:28:00,0.67522,0.67526,0.6752,0.67523,49599998.0
2006-08-07 04:29:00,0.67528,0.67528,0.67528,0.67528,9200000.0
2006-08-07 04:30:00,0.67527,0.67528,0.6752,0.6752,127999998.0
2006-08-07 04:31:00,0.67518,0.6752,0.67515,0.67518,160900001.0
2006-08-07 04:32:00,0.67522,0.67522,0.6752,0.67522,47600001.0
2006-08-07 04:33:00,0.6752,0.67527,0.67517,0.67522,134600000.0
2006-08-07 04:34:00,0.67523,0.67525,0.67522,0.67523,113199999.0
2006-08-07 04:35:00,0.67525,0.67525,0.67522,0.67522,40699998.0
2006-08-07 04:36:00,0.67525,0.67527,0.6752,0.67527,203899996.0
2006-08-07 04:37:00,0.6752,0.67525,0.6752,0.67522,68600000.0
2006-08-07 04:38:00,0.67522,0.67524,0.67519,0.67524,101300001.0
2006-08-07 04:39:00,0.67519,0.67523,0.67516,0.6752,153800001.0
2006-08-07 04:40:00,0.67523,0.67523,0.6752,0.6752,8700000.0
2006-08-07 04:41:00,0.6752,0.6752,0.67518,0.67518,37599998.0
2006-08-07 04:42:00,0.67522,0.67522,0.67515,0.6752,93099998.0
2006-08-07 04:43:00,0.67518,0.6752,0.67517,0.67518,59800000.0
2006-08-07 04:44:00,0.67515,0.67522,0.67515,0.67522,159399999.0
2006-08-07 04:45:00,0.67515,0.6752,0.67515,0.6752,131400000.0
2006-08-07 04:46:00,0.67518,0.6752,0.67518,0.6752,158899998.0
2006-08-07 04:47:00,0.67522,0.67522,0.6752,0.67521,172499997.0
2006-08-07 04:48:00,0.67518,0.6752,0.67511,0.6752,57200001.0
2006-08-07 04:49:00,0.67517,0.6752,0.67515,0.6752,192000000.0
2006-08-07 04:50:00,0.6752,0.67526,0.67516,0.67526,142799998.0
2006-08-07 04:51:00,0.67525,0.67525,0.67524,0.67524,97500002.0
2006-08-07 04:52:00,0.67521,0.67524,0.6752,0.67522,112899998.0
2006-08-07 04:53:00,0.67524,0.67525,0.67517,0.6752,77400000.0
2006-08-07 04:54:00,0.67519,0.67519,0.67516,0.67516,109899998.0
2006-08-07 04:55:00,0.67512,0.67519,0.67511,0.67517,155500003.0
2006-08-07 04:56:00,0.67523,0.67523,0.67517,0.67522,22500000.0
2006-08-07 04:57:00,0.6752,0.67523,0.67517,0.67517,87699998.0
2006-08-07 04:58:00,0.67511,0.67525,0.67511,0.67525,129199999.0
2006-08-07 04:59:00,0.67528,0.67528,0.6752,0.67525,97399999.0
2006-08-07 05:00:00,0.67526,0.67531,0.67526,0.67528,128699998.0
2006-08-07 05:01:00,0.67525,0.67534,0.67525,0.67528,177700001.0
2006-08-07 05:02:00,0.67532,0.67537,0.67531,0.67532,241999999.0
2006-08-07 05:03:00,0.67536,0.67536,0.67528,0.67528,96600001.0
2006-08-07 05:04:00,0.67526,0.67532,0.67526,0.67532,86200002.0
2006-08-07 05:05:00,0.67532,0.67535,0.67528,0.67534,111900002.0
2006-08-07 05:06:00,0.67533,0.67533,0.6753,0.6753,20700000.0
2006-08-07 05:07:00,0.6753,0.67537,0.67526,0.67528,214000000.0
2006-08-07 05:08:00,0.67529,0.67534,0.67529,0.6753,52000000.0
2006-08-07 05:09:00,0.6753,0.67538,0.6753,0.67538,126100002.0
2006-08-07 05:10:00,0.67532,0.67533,0.67532,0.67533,21400000.0
2006-08-07 05:11:00,0.67533,0.67535,0.6753,0.6753,194200001.0
2006-08-07 05:12:00,0.67538,0.67538,0.67533,0.67533,6900000.0
2006-08-07 05:13:00,0.67535,0.67535,0.6753,0.67535,117300004.0
2006-08-07 05:14:00,0.67535,0.67535,0.67528,0.67532,96600001.0
2006-08-07 05:15:00,0.67533,0.67533,0.67532,0.67532,3200000.0
2006-08-07 05:16:00,0.67535,0.67538,0.6753,0.67538,120900001.0
2006-08-07 05:17:00,0.67536,0.67538,0.67535,0.67536,104399998.0
2006-08-07 05:18:00,0.6753,0.67537,0.6753,0.67534,114499999.0
2006-08-07 05:19:00,0.6754,0.6754,0.6754,0.6754,34400000.0
2006-08-07 05:20:00,0.67542,0.67543,0.67539,0.6754,81100002.0
2006-08-07 05:21:00,0.67539,0.67541,0.67539,0.67541,71000001.0
2006-08-07 05:22:00,0.67544,0.67544,0.67541,0.67543,42400000.0
2006-08-07 05:23:00,0.67533,0.6754,0.67533,0.6754,173199998.0
2006-08-07 05:24:00,0.67538,0.67538,0.67531,0.67531,147700000.0
2006-08-07 05:25:00,0.67534,0.67538,0.6753,0.67538,88900001.0
2006-08-07 05:26:00,0.67538,0.67539,0.67534,0.67535,131999999.0
2006-08-07 05:27:00,0.67538,0.67538,0.67538,0.67538,8000000.0
2006-08-07 05:28:00,0.67538,0.67542,0.67538,0.67538,112700000.0
2006-08-07 05:29:00,0.6754,0.6754,0.67538,0.67538,103600002.0
2006-08-07 05:30:00,0.67538,0.67543,0.67536,0.6754,111900000.0
2006-08-07 05:31:00,0.67539,0.67539,0.6753,0.67533,126300001.0
2006-08-07 05:32:00,0.67535,0.6754,0.67535,0.67538,199800006.0
2006-08-07 05:33:00,0.67542,0.67542,0.67535,0.67538,158700001.0
2006-08-07 05:34:00,0.67535,0.6754,0.67535,0.67537,88999997.0
2006-08-07 05:35:00,0.67542,0.67543,0.67541,0.67541,92399999.0
2006-08-07 05:36:00,0.6754,0.67545,0.6754,0.67544,105400002.0
2006-08-07 05:37:00,0.67539,0.67541,0.67538,0.67541,69600002.0
2006-08-07 05:38:00,0.67543,0.67546,0.67541,0.67543,108499999.0
2006-08-07 05:39:00,0.67543,0.67543,0.67539,0.67539,56799999.0
2006-08-07 05:40:00,0.67542,0.67542,0.67537,0.6754,117199998.0
2006-08-07 05:41:00,0.67539,0.67539,0.67535,0.67539,112399998.0
2006-08-07 05:42:00,0.67538,0.6754,0.67538,0.6754,59100001.0
2006-08-07 05:43:00,0.67538,0.67538,0.67538,0.67538,12700000.0
2006-08-07 05:44:00,0.67542,0.67542,0.6754,0.6754,96600002.0
2006-08-07 05:45:00,0.67535,0.67535,0.67522,0.67522,114999995.0
2006-08-07 05:46:00,0.67529,0.67533,0.67529,0.67529,68700001.0
2006-08-07 05:47:00,0.67525,0.67532,0.67525,0.6753,200199996.0
2006-08-07 05:48:00,0.67528,0.67528,0.67528,0.67528,8800000.0
2006-08-07 05:49:00,0.67532,0.67541,0.67531,0.67531,74099998.0
2006-08-07 05:50:00,0.67535,0.67535,0.67532,0.67532,33399999.0
2006-08-07 05:51:00,0.67534,0.67535,0.67527,0.67535,159500004.0
2006-08-07 05:52:00,0.67532,0.67534,0.67526,0.67534,113899999.0
2006-08-07 05:53:00,0.67532,0.67534,0.67528,0.67531,106899999.0
2006-08-07 05:54:00,0.67534,0.67536,0.6753,0.67534,77999999.0
2006-08-07 05:55:00,0.67534,0.67534,0.67528,0.67528,72700001.0
2006-08-07 05:56:00,0.67529,0.67536,0.67525,0.67535,88200002.0
2006-08-07 05:57:00,0.67532,0.67538,0.67532,0.67535,72600000.0
2006-08-07 05:58:00,0.67535,0.67535,0.67535,0.67535,4800000.0
2006-08-07 05:59:00,0.67533,0.67533,0.67533,0.67533,4800000.0
2006-08-07 06:00:00,0.67536,0.67538,0.67534,0.67535,142399998.0
2006-08-07 06:01:00,0.67533,0.67536,0.67526,0.6753,100799999.0
2006-08-07 06:02:00,0.67536,0.67539,0.67535,0.67539,78900001.0
2006-08-07 06:03:00,0.67538,0.6754,0.67535,0.67536,115800002.0
2006-08-07 06:04:00,0.67535,0.67537,0.67535,0.67537,26300000.0
2006-08-07 06:05:00,0.67537,0.6754,0.67536,0.6754,174000003.0
2006-08-07 06:06:00,0.67536,0.67543,0.67535,0.67535,203600002.0
2006-08-07 06:07:00,0.67535,0.67538,0.6753,0.67538,136799997.0
2006-08-07 06:08:00,0.67537,0.67538,0.67534,0.67538,137900000.0
2006-08-07 06:09:00,0.6754,0.6754,0.67536,0.67536,106499997.0
2006-08-07 06:10:00,0.67534,0.67539,0.67534,0.67539,89900000.0
2006-08-07 06:11:00,0.67536,0.67536,0.67531,0.67531,79000000.0
2006-08-07 06:12:00,0.67533,0.67537,0.67533,0.67535,9100000.0
2006-08-07 06:13:00,0.67538,0.67538,0.67534,0.67534,49500001.0
2006-08-07 06:14:00,0.6753,0.67538,0.6753,0.67538,169600002.0
2006-08-07 06:15:00,0.67536,0.6754,0.67534,0.6754,167500000.0
2006-08-07 06:16:00,0.67538,0.67538,0.67528,0.67538,95400001.0
2006-08-07 06:17:00,0.67537,0.67537,0.6753,0.6753,259200003.0
2006-08-07 06:18:00,0.67533,0.67536,0.67532,0.67536,129499998.0
2006-08-07 06:19:00,0.67542,0.67542,0.67537,0.67538,70499999.0
2006-08-07 06:20:00,0.67533,0.67537,0.67533,0.67537,99399998.0
2006-08-07 06:21:00,0.6754,0.6754,0.6754,0.6754,55799999.0
2006-08-07 06:22:00,0.6754,0.6754,0.6754,0.6754,46300000.0
2006-08-07 06:23:00,0.67537,0.67537,0.67526,0.67527,114199998.0
2006-08-07 06:24:00,0.67528,0.67534,0.67526,0.6753,102400001.0
2006-08-07 06:25:00,0.67531,0.67539,0.67531,0.67535,93399998.0
2006-08-07 06:26:00,0.67535,0.6754,0.67535,0.67537,44100000.0
2006-08-07 06:27:00,0.67537,0.6754,0.67535,0.67535,174400001.0
2006-08-07 06:28:00,0.67535,0.67535,0.67535,0.67535,3300000.0
2006-08-07 06:29:00,0.67541,0.67544,0.6754,0.67544,174799997.0
2006-08-07 06:30:00,0.67544,0.67546,0.67538,0.67546,56600000.0
2006-08-07 06:31:00,0.67543,0.67545,0.67538,0.67541,116099997.0
2006-08-07 06:32:00,0.67543,0.67543,0.67542,0.67542,32799999.0
2006-08-07 06:33:00,0.67538,0.67538,0.67538,0.67538,43200001.0
2006-08-07 06:34:00,0.67534,0.67542,0.67525,0.67538,210499998.0
2006-08-07 06:35:00,0.67535,0.67536,0.67529,0.67535,138900002.0
2006-08-07 06:36:00,0.67533,0.67533,0.67529,0.67529,25700001.0
2006-08-07 06:37:00,0.67532,0.67532,0.67523,0.67532,195399996.0
2006-08-07 06:38:00,0.67528,0.6753,0.67528,0.6753,41400001.0
2006-08-07 06:39:00,0.67532,0.67532,0.67529,0.67529,138399997.0
2006-08-07 06:40:00,0.67537,0.67542,0.67535,0.67535,81800002.0
2006-08-07 06:41:00,0.67538,0.67538,0.67538,0.67538,58500001.0
2006-08-07 06:42:00,0.67533,0.6754,0.67533,0.6754,169899996.0
2006-08-07 06:43:00,0.67536,0.67537,0.67536,0.67537,36700001.0
2006-08-07 06:44:00,0.67535,0.67535,0.6753,0.6753,185300005.0
2006-08-07 06:45:00,0.67536,0.67536,0.67525,0.67526,165400001.0
2006-08-07 06:46:00,0.67529,0.67535,0.67526,0.67526,210299999.0
2006-08-07 06:47:00,0.67528,0.67535,0.67528,0.67531,165399999.0
2006-08-07 06:48:00,0.67529,0.67532,0.67529,0.67532,33400000.0
2006-08-07 06:49:00,0.67536,0.67536,0.67531,0.67534,145700000.0
2006-08-07 06:50:00,0.67537,0.67537,0.67528,0.67534,185899997.0
2006-08-07 06:51:00,0.6753,0.6753,0.67525,0.67525,73499998.0
2006-08-07 06:52:00,0.67527,0.67536,0.67527,0.67536,93000000.0
2006-08-07 06:53:00,0.67537,0.67537,0.6753,0.67533,62400001.0
2006-08-07 06:54:00,0.67535,0.67535,0.67534,0.67534,28600000.0
2006-08-07 06:55:00,0.67535,0.67538,0.67532,0.67532,17800000.0
2006-08-07 06:56:00,0.6753,0.6754,0.6753,0.67534,238599999.0
2006-08-07 06:57:00,0.67534,0.67543,0.67534,0.67538,156100003.0
2006-08-07 06:58:00,0.6754,0.6754,0.6754,0.6754,18299999.0
2006-08-07 06:59:00,0.67535,0.6754,0.67535,0.6754,91200004.0
2006-08-07 07:00:00,0.6754,0.6754,0.67536,0.6754,117200002.0
2006-08-07 07:01:00,0.67536,0.67538,0.67533,0.67536,236800002.0
2006-08-07 07:02:00,0.67534,0.67541,0.67534,0.67537,139699999.0
2006-08-07 07:03:00,0.6754,0.67542,0.6754,0.67542,8800000.0
2006-08-07 07:04:00,0.67537,0.67543,0.67537,0.67543,28000000.0
2006-08-07 07:05:00,0.67536,0.67542,0.67533,0.67537,150799995.0
2006-08-07 07:06:00,0.6754,0.6754,0.67538,0.67538,65899998.0
2006-08-07 07:07:00,0.67539,0.67542,0.67539,0.67542,99499998.0
2006-08-07 07:08:00,0.67541,0.67542,0.6754,0.67541,110699999.0
2006-08-07 07:09:00,0.6754,0.67544,0.67539,0.6754,96200001.0
2006-08-07 07:10:00,0.67542,0.67545,0.67542,0.67542,220999998.0
2006-08-07 07:11:00,0.67543,0.67545,0.6754,0.67541,106399999.0
2006-08-07 07:12:00,0.67536,0.67544,0.67536,0.67541,100900002.0
2006-08-07 07:13:00,0.67536,0.6754,0.67536,0.67536,13600000.0
2006-08-07 07:14:00,0.67536,0.67541,0.67532,0.67537,164300004.0
2006-08-07 07:15:00,0.67538,0.67539,0.67537,0.67539,131600001.0
2006-08-07 07:16:00,0.67538,0.67542,0.67535,0.6754,123400001.0
2006-08-07 07:17:00,0.67537,0.67544,0.67537,0.67544,119699999.0
2006-08-07 07:18:00,0.67544,0.67544,0.67538,0.67538,69400000.0
2006-08-07 07:19:00,0.67538,0.67544,0.67538,0.67542,213499997.0
2006-08-07 07:20:00,0.67541,0.67542,0.67534,0.67535,170000000.0
2006-08-07 07:21:00,0.67541,0.67544,0.67541,0.67543,104400003.0
2006-08-07 07:22:00,0.67546,0.67551,0.67546,0.67551,78499999.0
2006-08-07 07:23:00,0.67554,0.67554,0.67544,0.67544,59699998.0
2006-08-07 07:24:00,0.67544,0.67548,0.67544,0.67548,11200000.0
2006-08-07 07:25:00,0.67546,0.67547,0.67546,0.67547,16900000.0
2006-08-07 07:26:00,0.67546,0.67548,0.67546,0.67546,73500000.0
2006-08-07 07:27:00,0.67548,0.67556,0.67548,0.67556,11100000.0
2006-08-07 07:28:00,0.6755,0.67551,0.6755,0.67551,31700000.0
2006-08-07 07:29:00,0.6755,0.6755,0.67543,0.67546,111000000.0
2006-08-07 07:30:00,0.67543,0.67549,0.67541,0.67547,138799997.0
2006-08-07 07:31:00,0.6755,0.6755,0.67543,0.67543,66400000.0
2006-08-07 07:32:00,0.67543,0.67545,0.6754,0.67545,17800000.0
2006-08-07 07:33:00,0.67545,0.67545,0.67543,0.67543,77800000.0
2006-08-07 07:34:00,0.67541,0.67548,0.6754,0.67548,248399999.0
2006-08-07 07:35:00,0.67548,0.6755,0.67545,0.6755,150900000.0
2006-08-07 07:36:00,0.67553,0.67553,0.6755,0.6755,52000000.0
2006-08-07 07:37:00,0.67552,0.67555,0.67548,0.67551,238300000.0
2006-08-07 07:38:00,0.6755,0.67554,0.67549,0.67554,235200006.0
2006-08-07 07:39:00,0.67552,0.67555,0.67548,0.67548,56500001.0
2006-08-07 07:40:00,0.67554,0.67557,0.67547,0.67551,316800002.0
2006-08-07 07:41:00,0.6755,0.6755,0.67547,0.6755,194699999.0
2006-08-07 07:42:00,0.67548,0.6755,0.67548,0.67548,96100002.0
2006-08-07 07:43:00,0.67545,0.67552,0.67545,0.67548,107800000.0
2006-08-07 07:44:00,0.6755,0.6755,0.67541,0.67546,160499999.0
2006-08-07 07:45:00,0.67545,0.6755,0.67545,0.67545,57700001.0
2006-08-07 07:46:00,0.67545,0.67551,0.67538,0.67538,67000000.0
2006-08-07 07:47:00,0.67541,0.67543,0.67539,0.67541,84399999.0
2006-08-07 07:48:00,0.67538,0.67546,0.67538,0.67545,161399997.0
2006-08-07 07:49:00,0.67542,0.67543,0.67542,0.67543,37799999.0
2006-08-07 07:50:00,0.67545,0.67545,0.67542,0.67543,75900001.0
2006-08-07 07:51:00,0.6754,0.67546,0.6754,0.67541,188999999.0
2006-08-07 07:52:00,0.67545,0.67545,0.67542,0.67542,3200000.0
2006-08-07 07:53:00,0.67545,0.67545,0.67538,0.67545,129400000.0
2006-08-07 07:54:00,0.67541,0.67543,0.67538,0.67541,61500000.0
2006-08-07 07:55:00,0.67542,0.6755,0.67542,0.67543,202400002.0
2006-08-07 07:56:00,0.67536,0.67543,0.67536,0.6754,123700000.0
2006-08-07 07:57:00,0.67542,0.67542,0.67536,0.6754,93099998.0
2006-08-07 07:58:00,0.67542,0.67545,0.67537,0.67537,110100001.0
2006-08-07 07:59:00,0.6754,0.67543,0.6754,0.67543,11300000.0
2006-08-07 08:00:00,0.6754,0.67548,0.67539,0.67543,196500002.0
2006-08-07 08:01:00,0.67538,0.67538,0.67537,0.67537,32100001.0
2006-08-07 08:02:00,0.67538,0.67538,0.67537,0.67537,41400001.0
2006-08-07 08:03:00,0.67548,0.67548,0.67548,0.67548,9800000.0
2006-08-07 08:04:00,0.67539,0.67539,0.6753,0.67534,130599998.0
2006-08-07 08:05:00,0.67531,0.67532,0.67531,0.67532,40299999.0
2006-08-07 08:06:00,0.6753,0.67533,0.6753,0.67533,39100000.0
2006-08-07 08:07:00,0.67535,0.67538,0.67535,0.67538,22300000.0
2006-08-07 08:08:00,0.67538,0.67538,0.67537,0.67537,37900000.0
2006-08-07 08:09:00,0.67535,0.67535,0.67535,0.67535,35900000.0
2006-08-07 08:10:00,0.67533,0.67536,0.67528,0.67532,107100003.0
2006-08-07 08:11:00,0.67528,0.67532,0.67526,0.67531,215100001.0
2006-08-07 08:12:00,0.67536,0.67536,0.67526,0.67533,244399998.0
2006-08-07 08:13:00,0.67533,0.67541,0.67533,0.67537,184900000.0
2006-08-07 08:14:00,0.6754,0.6754,0.67533,0.67538,48599999.0
2006-08-07 08:15:00,0.67535,0.67538,0.6753,0.6753,166400001.0
2006-08-07 08:16:00,0.67535,0.6754,0.67535,0.6754,2500000.0
2006-08-07 08:17:00,0.67538,0.67538,0.67529,0.67529,102200004.0
2006-08-07 08:18:00,0.67527,0.67538,0.67527,0.67538,80300001.0
2006-08-07 08:19:00,0.67541,0.67541,0.67532,0.67532,55199998.0
2006-08-07 08:20:00,0.67524,0.67527,0.67521,0.67527,171100000.0
2006-08-07 08:21:00,0.67528,0.67528,0.67519,0.67519,52000001.0
2006-08-07 08:22:00,0.67527,0.6753,0.67525,0.67525,117499998.0
2006-08-07 08:23:00,0.67522,0.67524,0.67514,0.67514,158600002.0
2006-08-07 08:24:00,0.67513,0.67523,0.67512,0.67523,166000001.0
2006-08-07 08:25:00,0.67518,0.67524,0.67517,0.67521,109899998.0
2006-08-07 08:26:00,0.67523,0.67525,0.67518,0.67519,122199996.0
2006-08-07 08:27:00,0.67515,0.67522,0.6751,0.67517,141200004.0
2006-08-07 08:28:00,0.67521,0.6753,0.67521,0.67529,165599997.0
2006-08-07 08:29:00,0.67535,0.67537,0.67535,0.67537,81400002.0
2006-08-07 08:30:00,0.67539,0.67539,0.67534,0.67536,140400002.0
2006-08-07 08:31:00,0.67533,0.67544,0.67533,0.67537,143600001.0
2006-08-07 08:32:00,0.67533,0.6754,0.67533,0.6754,79199997.0
2006-08-07 08:33:00,0.67542,0.67544,0.67532,0.67536,113100001.0
2006-08-07 08:34:00,0.67536,0.67539,0.67533,0.67539,63000001.0
2006-08-07 08:35:00,0.67535,0.67535,0.67535,0.67535,38200000.0
2006-08-07 08:36:00,0.67539,0.67541,0.67532,0.67534,175999996.0
2006-08-07 08:37:00,0.6753,0.6753,0.67522,0.6753,70200001.0
2006-08-07 08:38:00,0.67531,0.67531,0.67516,0.67518,231199999.0
2006-08-07 08:39:00,0.67515,0.6753,0.67515,0.6753,93599998.0
2006-08-07 08:40:00,0.67528,0.6753,0.67522,0.6753,129700002.0
2006-08-07 08:41:00,0.67528,0.67534,0.67528,0.6753,170200000.0
2006-08-07 08:42:00,0.67525,0.67538,0.67525,0.67538,169200000.0
2006-08-07 08:43:00,0.67539,0.67545,0.67531,0.67531,91800000.0
2006-08-07 08:44:00,0.67532,0.67546,0.67532,0.67546,142799999.0
2006-08-07 08:45:00,0.67547,0.67547,0.67546,0.67546,3400000.0
2006-08-07 08:46:00,0.67546,0.6755,0.67542,0.6755,226600001.0
2006-08-07 08:47:00,0.67549,0.67551,0.67546,0.67547,139200000.0
2006-08-07 08:48:00,0.67544,0.67552,0.67544,0.67549,73100001.0
2006-08-07 08:49:00,0.6755,0.67555,0.67549,0.67555,227400001.0
2006-08-07 08:50:00,0.67551,0.67561,0.6755,0.67557,174599999.0
2006-08-07 08:51:00,0.67559,0.67561,0.67552,0.6756,108700002.0
2006-08-07 08:52:00,0.6756,0.67563,0.67556,0.67556,109399997.0
2006-08-07 08:53:00,0.67549,0.67552,0.67545,0.67549,352899997.0
2006-08-07 08:54:00,0.67547,0.6755,0.67545,0.67547,168799998.0
2006-08-07 08:55:00,0.67545,0.67547,0.67536,0.67544,239900006.0
2006-08-07 08:56:00,0.67543,0.67543,0.67527,0.67527,121500000.0
2006-08-07 08:57:00,0.67519,0.67526,0.67517,0.67517,78400002.0
2006-08-07 08:58:00,0.67512,0.67523,0.67512,0.67523,164999999.0
2006-08-07 08:59:00,0.67518,0.67529,0.67517,0.67523,79500000.0
2006-08-07 09:00:00,0.67516,0.67516,0.67499,0.67504,105499998.0
2006-08-07 09:01:00,0.67507,0.67507,0.67499,0.67503,113899998.0
2006-08-07 09:02:00,0.67504,0.67514,0.675,0.6751,164800001.0
2006-08-07 09:03:00,0.6751,0.67515,0.67507,0.67507,213700002.0
2006-08-07 09:04:00,0.67513,0.6752,0.67513,0.67518,146399997.0
2006-08-07 09:05:00,0.67521,0.67521,0.67507,0.67507,74300001.0
2006-08-07 09:06:00,0.67512,0.6752,0.67511,0.67519,140299999.0
2006-08-07 09:07:00,0.67521,0.67521,0.67508,0.67516,193200001.0
2006-08-07 09:08:00,0.67515,0.67515,0.67495,0.67497,162899999.0
2006-08-07 09:09:00,0.67503,0.67511,0.67503,0.67504,61700002.0
2006-08-07 09:10:00,0.67504,0.67514,0.67502,0.67514,157299999.0
2006-08-07 09:11:00,0.67513,0.67518,0.67507,0.67518,291499998.0
2006-08-07 09:12:00,0.67518,0.67519,0.67514,0.67514,78899998.0
2006-08-07 09:13:00,0.67516,0.67524,0.67516,0.67523,32600000.0
2006-08-07 09:14:00,0.67523,0.67527,0.67519,0.67519,164399999.0
2006-08-07 09:15:00,0.67518,0.67521,0.67517,0.67517,79900001.0
2006-08-07 09:16:00,0.67517,0.67517,0.67511,0.67513,173400004.0
2006-08-07 09:17:00,0.67509,0.6752,0.67509,0.67517,185000000.0
2006-08-07 09:18:00,0.67519,0.67523,0.67516,0.67523,96599998.0
2006-08-07 09:19:00,0.67517,0.67517,0.67506,0.6751,72600002.0
2006-08-07 09:20:00,0.67507,0.67507,0.67497,0.67497,56500000.0
2006-08-07 09:21:00,0.675,0.675,0.67491,0.67494,233999996.0
2006-08-07 09:22:00,0.67487,0.67487,0.67469,0.67475,130900000.0
2006-08-07 09:23:00,0.67472,0.67483,0.67472,0.6748,118200002.0
2006-08-07 09:24:00,0.67473,0.67473,0.67457,0.67463,62300001.0
2006-08-07 09:25:00,0.67462,0.67468,0.67462,0.67465,138700001.0
2006-08-07 09:26:00,0.67461,0.67461,0.67451,0.67456,199100003.0
2006-08-07 09:27:00,0.67459,0.67462,0.67453,0.67457,208000003.0
2006-08-07 09:28:00,0.67455,0.67465,0.67453,0.67458,203900001.0
2006-08-07 09:29:00,0.67459,0.67459,0.67453,0.67459,171300001.0
2006-08-07 09:30:00,0.67463,0.67466,0.67463,0.67463,82599999.0
2006-08-07 09:31:00,0.6746,0.67468,0.6746,0.67468,79200002.0
2006-08-07 09:32:00,0.6747,0.67476,0.6747,0.67475,133199999.0
2006-08-07 09:33:00,0.67476,0.67479,0.67475,0.67475,87300000.0
2006-08-07 09:34:00,0.67475,0.67478,0.67468,0.67473,248100002.0
2006-08-07 09:35:00,0.6747,0.6747,0.67459,0.67463,100800000.0
2006-08-07 09:36:00,0.67461,0.67461,0.67451,0.67451,99700003.0
2006-08-07 09:37:00,0.67452,0.67452,0.67441,0.67445,126900003.0
2006-08-07 09:38:00,0.67452,0.67455,0.6745,0.67455,123700001.0
2006-08-07 09:39:00,0.67452,0.67452,0.67452,0.67452,70000000.0
2006-08-07 09:40:00,0.6745,0.67454,0.67448,0.67452,156499998.0
2006-08-07 09:41:00,0.67454,0.67457,0.67445,0.67451,128900001.0
2006-08-07 09:42:00,0.67461,0.67475,0.67458,0.67468,304500006.0
2006-08-07 09:43:00,0.67464,0.67473,0.67461,0.67473,151499998.0
2006-08-07 09:44:00,0.67463,0.67464,0.6746,0.67462,108100001.0
2006-08-07 09:45:00,0.67462,0.67468,0.67462,0.67468,162899998.0
2006-08-07 09:46:00,0.6747,0.67473,0.67465,0.67466,233600001.0
2006-08-07 09:47:00,0.67469,0.67469,0.67464,0.67468,171200003.0
2006-08-07 09:48:00,0.67465,0.67467,0.67462,0.67462,137199999.0
2006-08-07 09:49:00,0.67463,0.67468,0.6746,0.67467,102399997.0
2006-08-07 09:50:00,0.67472,0.67479,0.67468,0.67471,99700000.0
2006-08-07 09:51:00,0.67473,0.67473,0.67467,0.67468,115900000.0
2006-08-07 09:52:00,0.67469,0.6747,0.67463,0.67469,66600000.0
2006-08-07 09:53:00,0.67469,0.6747,0.67462,0.67465,213200001.0
2006-08-07 09:54:00,0.67458,0.67469,0.67456,0.67463,187900000.0
2006-08-07 09:55:00,0.67462,0.67462,0.67456,0.67461,212600002.0
2006-08-07 09:56:00,0.67463,0.67463,0.67458,0.67458,72200000.0
2006-08-07 09:57:00,0.6746,0.67462,0.67453,0.67462,162999997.0
2006-08-07 09:58:00,0.67466,0.67471,0.6746,0.67466,144300001.0
2006-08-07 09:59:00,0.67461,0.67466,0.67461,0.67463,112200001.0
2006-08-07 10:00:00,0.67464,0.67475,0.67464,0.67473,212700000.0
2006-08-07 10:01:00,0.67465,0.6747,0.67465,0.6747,126000000.0
2006-08-07 10:02:00,0.67464,0.67464,0.67449,0.67452,158599999.0
2006-08-07 10:03:00,0.67456,0.67461,0.67452,0.67452,208399998.0
2006-08-07 10:04:00,0.6745,0.67452,0.67445,0.67446,158199999.0
2006-08-07 10:05:00,0.67451,0.67455,0.6745,0.67455,89399998.0
2006-08-07 10:06:00,0.67451,0.67454,0.67444,0.67454,166300003.0
2006-08-07 10:07:00,0.67453,0.67454,0.67448,0.67448,83699998.0
2006-08-07 10:08:00,0.67448,0.67454,0.67448,0.67449,150699998.0
2006-08-07 10:09:00,0.67444,0.67445,0.67436,0.67436,121099999.0
2006-08-07 10:10:00,0.67432,0.67442,0.67432,0.67435,77600001.0
2006-08-07 10:11:00,0.67438,0.67441,0.67435,0.67435,114299999.0
2006-08-07 10:12:00,0.67448,0.67455,0.67439,0.6745,129499998.0
2006-08-07 10:13:00,0.67451,0.67451,0.67446,0.67446,150899999.0
2006-08-07 10:14:00,0.67445,0.67447,0.67438,0.67438,79000003.0
2006-08-07 10:15:00,0.67443,0.67447,0.67441,0.67447,198300000.0
2006-08-07 10:16:00,0.67445,0.67447,0.67445,0.67447,52699999.0
2006-08-07 10:17:00,0.67443,0.67449,0.6744,0.67447,250299997.0
2006-08-07 10:18:00,0.67448,0.67448,0.6744,0.67441,112100001.0
2006-08-07 10:19:00,0.67446,0.67446,0.67436,0.67439,178599999.0
2006-08-07 10:20:00,0.6744,0.67443,0.67437,0.67443,138700000.0
2006-08-07 10:21:00,0.67449,0.67453,0.67444,0.67444,169100001.0
2006-08-07 10:22:00,0.67446,0.67449,0.67443,0.67449,142299996.0
2006-08-07 10:23:00,0.6745,0.67452,0.67443,0.67452,200399999.0
2006-08-07 10:24:00,0.67455,0.67458,0.67446,0.67447,177200000.0
2006-08-07 10:25:00,0.67451,0.67452,0.67444,0.67444,91700003.0
2006-08-07 10:26:00,0.67448,0.67452,0.67446,0.67446,201399997.0
2006-08-07 10:27:00,0.67448,0.67454,0.67441,0.67451,182400000.0
2006-08-07 10:28:00,0.6745,0.67466,0.6745,0.6746,258500000.0
2006-08-07 10:29:00,0.67458,0.67462,0.67454,0.67457,229299998.0
2006-08-07 10:30:00,0.67461,0.67497,0.67461,0.67495,156599999.0
2006-08-07 10:31:00,0.67489,0.67489,0.67483,0.67483,10400000.0
2006-08-07 10:32:00,0.6748,0.67485,0.67475,0.67477,82900001.0
2006-08-07 10:33:00,0.67468,0.67468,0.67452,0.67458,65300000.0
2006-08-07 10:34:00,0.67462,0.67467,0.67458,0.67467,110500000.0
2006-08-07 10:35:00,0.6747,0.6747,0.6746,0.67464,129199997.0
2006-08-07 10:36:00,0.67463,0.67478,0.67463,0.67478,154300001.0
2006-08-07 10:37:00,0.6747,0.67476,0.67468,0.67475,153300001.0
2006-08-07 10:38:00,0.67473,0.67477,0.6747,0.6747,142400002.0
2006-08-07 10:39:00,0.6747,0.67473,0.67466,0.67469,268699997.0
2006-08-07 10:40:00,0.67472,0.67474,0.67472,0.67472,50400000.0
2006-08-07 10:41:00,0.67474,0.67477,0.67468,0.67475,135700001.0
2006-08-07 10:42:00,0.67473,0.67473,0.67465,0.67465,125600003.0
2006-08-07 10:43:00,0.6747,0.67475,0.67465,0.67466,164400000.0
2006-08-07 10:44:00,0.67461,0.67467,0.6746,0.67467,62899999.0
2006-08-07 10:45:00,0.6747,0.67481,0.67469,0.67481,203999999.0
2006-08-07 10:46:00,0.67475,0.6748,0.67474,0.67476,162200001.0
2006-08-07 10:47:00,0.67477,0.67478,0.67471,0.67477,79600002.0
2006-08-07 10:48:00,0.67471,0.67476,0.67471,0.67471,192999995.0
2006-08-07 10:49:00,0.67471,0.6748,0.67466,0.6748,72500001.0
2006-08-07 10:50:00,0.67481,0.67482,0.6747,0.6747,187700001.0
2006-08-07 10:51:00,0.67473,0.67478,0.67473,0.67477,170899999.0
2006-08-07 10:52:00,0.67473,0.67473,0.67469,0.6747,61000000.0
2006-08-07 10:53:00,0.6747,0.6747,0.67461,0.67462,56000000.0
2006-08-07 10:54:00,0.67467,0.67473,0.67465,0.67465,94100000.0
2006-08-07 10:55:00,0.67463,0.67471,0.67458,0.67471,167100002.0
2006-08-07 10:56:00,0.67468,0.67468,0.67453,0.67461,183600003.0
2006-08-07 10:57:00,0.67454,0.67463,0.67453,0.67461,125700002.0
2006-08-07 10:58:00,0.67462,0.67462,0.6746,0.67461,64900001.0
2006-08-07 10:59:00,0.67458,0.67463,0.67453,0.67457,109600000.0
2006-08-07 11:00:00,0.67458,0.67461,0.67458,0.67458,82699998.0
2006-08-07 11:01:00,0.6746,0.67472,0.6746,0.67465,116400002.0
2006-08-07 11:02:00,0.67466,0.67468,0.67454,0.6746,298500001.0
2006-08-07 11:03:00,0.67462,0.67463,0.67461,0.67461,83600000.0
2006-08-07 11:04:00,0.67467,0.67472,0.67462,0.67472,207000003.0
2006-08-07 11:05:00,0.67475,0.67475,0.6747,0.6747,205699996.0
2006-08-07 11:06:00,0.67476,0.67477,0.67472,0.67472,94699999.0
2006-08-07 11:07:00,0.67467,0.67471,0.6746,0.6746,68700001.0
2006-08-07 11:08:00,0.67454,0.67461,0.67453,0.6746,199899999.0
2006-08-07 11:09:00,0.67455,0.67457,0.67453,0.67453,110200000.0
2006-08-07 11:10:00,0.67458,0.67458,0.67455,0.67455,58199998.0
2006-08-07 11:11:00,0.67458,0.67458,0.67455,0.67456,41800000.0
2006-08-07 11:12:00,0.6746,0.6746,0.67452,0.67458,123200002.0
2006-08-07 11:13:00,0.67458,0.67464,0.67458,0.67464,110000001.0
2006-08-07 11:14:00,0.67465,0.67465,0.67444,0.67448,199199997.0
2006-08-07 11:15:00,0.67453,0.67456,0.67448,0.67448,183100002.0
2006-08-07 11:16:00,0.67447,0.67453,0.67446,0.67451,188499999.0
2006-08-07 11:17:00,0.67451,0.67456,0.6745,0.6745,278900002.0
2006-08-07 11:18:00,0.67451,0.67453,0.67444,0.67453,215299996.0
2006-08-07 11:19:00,0.67454,0.6746,0.67447,0.67453,243399999.0
2006-08-07 11:20:00,0.67448,0.67454,0.67448,0.6745,57000001.0
2006-08-07 11:21:00,0.67456,0.67458,0.67449,0.67458,91100003.0
2006-08-07 11:22:00,0.67462,0.67463,0.67453,0.67453,117799999.0
2006-08-07 11:23:00,0.67457,0.67461,0.67456,0.67457,207199998.0
2006-08-07 11:24:00,0.67459,0.6746,0.67453,0.67459,137000002.0
2006-08-07 11:25:00,0.67459,0.67463,0.67453,0.67457,145199999.0
2006-08-07 11:26:00,0.67453,0.67458,0.67453,0.67458,122399998.0
2006-08-07 11:27:00,0.67456,0.67456,0.67455,0.67456,155299999.0
2006-08-07 11:28:00,0.67458,0.67465,0.67457,0.67459,300700002.0
2006-08-07 11:29:00,0.67461,0.67462,0.6745,0.6745,63699999.0
2006-08-07 11:30:00,0.67455,0.67458,0.6745,0.67453,225300001.0
2006-08-07 11:31:00,0.67446,0.67448,0.67444,0.67445,186600000.0
2006-08-07 11:32:00,0.6745,0.6745,0.67441,0.67443,184600003.0
2006-08-07 11:33:00,0.67442,0.6745,0.67438,0.67445,173399999.0
2006-08-07 11:34:00,0.67452,0.67455,0.67447,0.67447,161099996.0
2006-08-07 11:35:00,0.67452,0.67452,0.67445,0.6745,183699998.0
2006-08-07 11:36:00,0.67449,0.67455,0.67441,0.67441,176899999.0
2006-08-07 11:37:00,0.67442,0.67448,0.67442,0.67447,81700000.0
2006-08-07 11:38:00,0.67445,0.67445,0.67431,0.67436,215799999.0
2006-08-07 11:39:00,0.67441,0.67441,0.67413,0.67415,249099999.0
2006-08-07 11:40:00,0.67414,0.67426,0.67413,0.67426,172200002.0
2006-08-07 11:41:00,0.67426,0.67434,0.67426,0.67434,54099998.0
2006-08-07 11:42:00,0.67434,0.67455,0.67434,0.67455,37700000.0
2006-08-07 11:43:00,0.67451,0.67458,0.67448,0.67455,241399995.0
2006-08-07 11:44:00,0.67453,0.67453,0.67442,0.67444,188699999.0
2006-08-07 11:45:00,0.67444,0.67451,0.67441,0.67451,300199999.0
2006-08-07 11:46:00,0.67449,0.67449,0.67441,0.67444,254700001.0
2006-08-07 11:47:00,0.67447,0.67455,0.67446,0.67448,120399999.0
2006-08-07 11:48:00,0.67446,0.67447,0.6744,0.67442,86099998.0
2006-08-07 11:49:00,0.67437,0.67446,0.67429,0.67446,117999996.0
2006-08-07 11:50:00,0.67439,0.67448,0.67437,0.67448,223199999.0
2006-08-07 11:51:00,0.67449,0.67449,0.67441,0.67441,183399998.0
2006-08-07 11:52:00,0.67445,0.67452,0.67445,0.67452,24900000.0
2006-08-07 11:53:00,0.6745,0.67457,0.67448,0.67457,132899999.0
2006-08-07 11:54:00,0.67449,0.6746,0.67449,0.67453,269199997.0
2006-08-07 11:55:00,0.67453,0.67453,0.67441,0.67445,190699998.0
2006-08-07 11:56:00,0.67446,0.67452,0.67446,0.67447,58399998.0
2006-08-07 11:57:00,0.67449,0.6745,0.67436,0.67442,172099999.0
2006-08-07 11:58:00,0.67438,0.67438,0.67427,0.67432,120400000.0
2006-08-07 11:59:00,0.67435,0.67439,0.67431,0.67434,133000001.0
2006-08-07 12:00:00,0.67428,0.67438,0.67428,0.67438,327500007.0
2006-08-07 12:01:00,0.67444,0.67446,0.67436,0.67436,180400002.0
2006-08-07 12:02:00,0.67445,0.67445,0.67439,0.67442,169200003.0
2006-08-07 12:03:00,0.67444,0.67446,0.67441,0.67442,112699999.0
2006-08-07 12:04:00,0.67444,0.67444,0.67443,0.67444,128799999.0
2006-08-07 12:05:00,0.67445,0.67448,0.67445,0.67447,49899999.0
2006-08-07 12:06:00,0.67449,0.67454,0.67448,0.67449,121899999.0
2006-08-07 12:07:00,0.67448,0.67448,0.67439,0.67439,157600003.0
2006-08-07 12:08:00,0.67443,0.67446,0.67434,0.67446,141100001.0
2006-08-07 12:09:00,0.67448,0.6745,0.6744,0.6744,124600002.0
2006-08-07 12:10:00,0.67435,0.67442,0.67432,0.6744,151800001.0
2006-08-07 12:11:00,0.67438,0.67439,0.67431,0.67431,157399999.0
2006-08-07 12:12:00,0.67428,0.67436,0.67428,0.67428,122100000.0
2006-08-07 12:13:00,0.67432,0.67443,0.67432,0.67435,125600002.0
2006-08-07 12:14:00,0.67432,0.67438,0.67429,0.67432,191900003.0
2006-08-07 12:15:00,0.67433,0.67435,0.67428,0.67433,226299998.0
2006-08-07 12:16:00,0.67435,0.67442,0.67433,0.67437,136199997.0
2006-08-07 12:17:00,0.6744,0.67443,0.67436,0.67441,86900002.0
2006-08-07 12:18:00,0.67438,0.67438,0.67432,0.67432,170000006.0
2006-08-07 12:19:00,0.67436,0.67439,0.67431,0.67432,256199995.0
2006-08-07 12:20:00,0.67434,0.67434,0.67431,0.67431,91900002.0
2006-08-07 12:21:00,0.67428,0.67433,0.67426,0.67431,278400001.0
2006-08-07 12:22:00,0.67434,0.67436,0.6743,0.67436,184899998.0
2006-08-07 12:23:00,0.67433,0.67437,0.67432,0.67433,119000000.0
2006-08-07 12:24:00,0.67427,0.67438,0.67427,0.67432,89500000.0
2006-08-07 12:25:00,0.67425,0.67425,0.67411,0.67414,128199998.0
2006-08-07 12:26:00,0.67415,0.67415,0.67404,0.67404,74300002.0
2006-08-07 12:27:00,0.67396,0.67403,0.67384,0.67384,203699999.0
2006-08-07 12:28:00,0.67385,0.67385,0.67375,0.67375,217599998.0
2006-08-07 12:29:00,0.67366,0.67366,0.67348,0.67358,152400002.0
2006-08-07 12:30:00,0.67358,0.67369,0.67355,0.67369,132099998.0
2006-08-07 12:31:00,0.67368,0.67372,0.67363,0.67363,97200002.0
2006-08-07 12:32:00,0.67362,0.67367,0.67359,0.6736,261000005.0
2006-08-07 12:33:00,0.67362,0.67368,0.67357,0.67357,70200000.0
2006-08-07 12:34:00,0.67357,0.6736,0.67357,0.6736,85499998.0
2006-08-07 12:35:00,0.6736,0.67375,0.6736,0.67375,160100003.0
2006-08-07 12:36:00,0.67375,0.67381,0.67375,0.67375,87600000.0
2006-08-07 12:37:00,0.67378,0.67378,0.67367,0.67375,168099997.0
2006-08-07 12:38:00,0.67375,0.67385,0.67375,0.67382,126100004.0
2006-08-07 12:39:00,0.67388,0.67393,0.67382,0.67393,108700000.0
2006-08-07 12:40:00,0.67386,0.67388,0.67384,0.67388,180399995.0
2006-08-07 12:41:00,0.67391,0.67393,0.67388,0.67388,214799992.0
2006-08-07 12:42:00,0.6738,0.67386,0.67377,0.67385,248500001.0
2006-08-07 12:43:00,0.67382,0.67393,0.67378,0.67393,146900000.0
2006-08-07 12:44:00,0.6739,0.67391,0.67385,0.67391,208100001.0
2006-08-07 12:45:00,0.67393,0.67393,0.67385,0.67385,90399999.0
2006-08-07 12:46:00,0.67386,0.67386,0.6738,0.6738,175900002.0
2006-08-07 12:47:00,0.6738,0.67381,0.67377,0.6738,136600002.0
2006-08-07 12:48:00,0.67378,0.67378,0.67366,0.67371,234799994.0
2006-08-07 12:49:00,0.67372,0.67377,0.6737,0.6737,173300002.0
2006-08-07 12:50:00,0.67372,0.67372,0.67365,0.67365,98500000.0
2006-08-07 12:51:00,0.67366,0.67373,0.67359,0.67373,144499998.0
2006-08-07 12:52:00,0.67373,0.67378,0.67365,0.67365,121500002.0
2006-08-07 12:53:00,0.67372,0.67377,0.67365,0.67377,100900002.0
2006-08-07 12:54:00,0.67372,0.67377,0.67372,0.67375,107800004.0
2006-08-07 12:55:00,0.67377,0.67377,0.67375,0.67375,24700000.0
2006-08-07 12:56:00,0.67377,0.67382,0.67371,0.67371,98500000.0
2006-08-07 12:57:00,0.67379,0.67379,0.67378,0.67378,19800000.0
2006-08-07 12:58:00,0.67382,0.67385,0.67382,0.67383,96799998.0
2006-08-07 12:59:00,0.67385,0.67395,0.67379,0.67379,234600004.0
2006-08-07 13:00:00,0.67383,0.67395,0.67383,0.67392,112300003.0
2006-08-07 13:01:00,0.67393,0.67393,0.67383,0.67384,90299999.0
2006-08-07 13:02:00,0.67388,0.67388,0.6738,0.67383,164200001.0
2006-08-07 13:03:00,0.67385,0.67393,0.67383,0.67393,133199999.0
2006-08-07 13:04:00,0.67393,0.67398,0.67388,0.67398,173100001.0
2006-08-07 13:05:00,0.67402,0.67403,0.67395,0.67397,317099994.0
2006-08-07 13:06:00,0.67402,0.67411,0.67402,0.67408,164399997.0
2006-08-07 13:07:00,0.67405,0.67405,0.67396,0.674,212400000.0
2006-08-07 13:08:00,0.67405,0.6741,0.67398,0.6741,216199999.0
2006-08-07 13:09:00,0.67412,0.67412,0.67406,0.67412,133600001.0
2006-08-07 13:10:00,0.67407,0.67418,0.67407,0.67418,68500000.0
2006-08-07 13:11:00,0.67413,0.67419,0.67412,0.67412,161300003.0
2006-08-07 13:12:00,0.67413,0.67417,0.67406,0.67417,99699999.0
2006-08-07 13:13:00,0.67414,0.67414,0.674,0.674,119300001.0
2006-08-07 13:14:00,0.67397,0.67404,0.67397,0.67404,182899995.0
2006-08-07 13:15:00,0.674,0.67407,0.67395,0.67398,95800001.0
2006-08-07 13:16:00,0.67394,0.674,0.67394,0.67395,188399997.0
2006-08-07 13:17:00,0.674,0.674,0.67387,0.6739,191299998.0
2006-08-07 13:18:00,0.67384,0.67384,0.67374,0.67374,50500000.0
2006-08-07 13:19:00,0.6737,0.67371,0.67363,0.67365,170699998.0
2006-08-07 13:20:00,0.67369,0.6738,0.67369,0.67372,131299999.0
2006-08-07 13:21:00,0.67368,0.67374,0.67336,0.67368,168300000.0
2006-08-07 13:22:00,0.67359,0.67359,0.67353,0.67358,47600000.0
2006-08-07 13:23:00,0.67354,0.6736,0.6735,0.67356,66200001.0
2006-08-07 13:24:00,0.67354,0.67368,0.67354,0.67368,143900000.0
2006-08-07 13:25:00,0.6737,0.67372,0.67363,0.67365,251100001.0
2006-08-07 13:26:00,0.67373,0.6738,0.67367,0.67378,197200005.0
2006-08-07 13:27:00,0.67377,0.67382,0.6737,0.67382,127299999.0
2006-08-07 13:28:00,0.67378,0.67382,0.67372,0.67374,115900002.0
2006-08-07 13:29:00,0.6738,0.6738,0.67374,0.67374,145299996.0
2006-08-07 13:30:00,0.67373,0.67376,0.67365,0.67367,340999993.0
2006-08-07 13:31:00,0.6737,0.67377,0.6737,0.67371,98100001.0
2006-08-07 13:32:00,0.67368,0.67375,0.6736,0.67375,206899993.0
2006-08-07 13:33:00,0.67369,0.67369,0.67361,0.67362,141899998.0
2006-08-07 13:34:00,0.67367,0.67373,0.67365,0.6737,134800002.0
2006-08-07 13:35:00,0.6737,0.67372,0.67365,0.6737,111900003.0
2006-08-07 13:36:00,0.67375,0.67375,0.67367,0.67373,133399998.0
2006-08-07 13:37:00,0.67373,0.67384,0.67368,0.67382,186699998.0
2006-08-07 13:38:00,0.67375,0.67384,0.67375,0.67381,155099999.0
2006-08-07 13:39:00,0.67376,0.6738,0.67371,0.67372,308000002.0
2006-08-07 13:40:00,0.6738,0.6738,0.67372,0.67374,147399999.0
2006-08-07 13:41:00,0.67372,0.67377,0.67372,0.67377,52700002.0
2006-08-07 13:42:00,0.67384,0.67389,0.67379,0.67387,173499998.0
2006-08-07 13:43:00,0.67385,0.67389,0.67379,0.67379,221700003.0
2006-08-07 13:44:00,0.67381,0.67381,0.67368,0.67373,117900000.0
2006-08-07 13:45:00,0.67374,0.67377,0.67373,0.67375,187599998.0
2006-08-07 13:46:00,0.67378,0.67378,0.67367,0.67368,147399999.0
2006-08-07 13:47:00,0.67371,0.67377,0.67371,0.67372,205199999.0
2006-08-07 13:48:00,0.6737,0.67373,0.67365,0.67365,102899998.0
2006-08-07 13:49:00,0.67366,0.67366,0.6736,0.67362,209099999.0
2006-08-07 13:50:00,0.67358,0.67367,0.67355,0.6736,222999995.0
2006-08-07 13:51:00,0.67357,0.67363,0.67357,0.67357,120400000.0
2006-08-07 13:52:00,0.67355,0.67365,0.67355,0.67357,113100000.0
2006-08-07 13:53:00,0.67365,0.6737,0.67359,0.67362,197500001.0
2006-08-07 13:54:00,0.67358,0.67358,0.67349,0.67349,174000002.0
2006-08-07 13:55:00,0.67349,0.67353,0.67349,0.67349,65600001.0
2006-08-07 13:56:00,0.67344,0.67354,0.67344,0.67354,172800001.0
2006-08-07 13:57:00,0.67348,0.67348,0.67343,0.67345,104899999.0
2006-08-07 13:58:00,0.6735,0.67353,0.67343,0.67347,171000000.0
2006-08-07 13:59:00,0.67349,0.67351,0.67346,0.67348,273499998.0
2006-08-07 14:00:00,0.67348,0.67357,0.67348,0.67353,105799999.0
2006-08-07 14:01:00,0.67352,0.67355,0.67349,0.67352,178200003.0
2006-08-07 14:02:00,0.67355,0.67356,0.67346,0.67356,116000003.0
2006-08-07 14:03:00,0.67356,0.67361,0.67349,0.67356,182199998.0
2006-08-07 14:04:00,0.67357,0.67358,0.67354,0.67355,184899998.0
2006-08-07 14:05:00,0.67351,0.67355,0.67347,0.67347,51199999.0
2006-08-07 14:06:00,0.67351,0.67359,0.67351,0.67359,165900001.0
2006-08-07 14:07:00,0.67359,0.67362,0.6735,0.67355,258599997.0
2006-08-07 14:08:00,0.67356,0.67356,0.67352,0.67355,154200000.0
2006-08-07 14:09:00,0.67354,0.67358,0.67353,0.67356,110399999.0
2006-08-07 14:10:00,0.67356,0.67356,0.67348,0.67355,63700000.0
2006-08-07 14:11:00,0.67349,0.67361,0.67349,0.6736,281399999.0
2006-08-07 14:12:00,0.67358,0.67358,0.67352,0.67352,141000000.0
2006-08-07 14:13:00,0.67354,0.67361,0.67354,0.6736,93300002.0
2006-08-07 14:14:00,0.67362,0.67387,0.67362,0.6738,193299998.0
2006-08-07 14:15:00,0.67376,0.67383,0.67368,0.67372,138900001.0
2006-08-07 14:16:00,0.67372,0.67377,0.67372,0.67373,116100001.0
2006-08-07 14:17:00,0.67375,0.6738,0.67365,0.6737,169200000.0
2006-08-07 14:18:00,0.67376,0.6738,0.67371,0.67376,101099997.0
2006-08-07 14:19:00,0.67368,0.67368,0.67354,0.6736,86100000.0
2006-08-07 14:20:00,0.67364,0.67374,0.67361,0.67365,177399996.0
2006-08-07 14:21:00,0.67365,0.67365,0.6736,0.6736,150199998.0
2006-08-07 14:22:00,0.67361,0.67363,0.67354,0.67354,100100001.0
2006-08-07 14:23:00,0.67354,0.67358,0.67348,0.67358,131999999.0
2006-08-07 14:24:00,0.67364,0.67373,0.67364,0.67373,147599998.0
2006-08-07 14:25:00,0.67373,0.67375,0.67365,0.67372,224100000.0
2006-08-07 14:26:00,0.6737,0.67373,0.6737,0.67371,122500001.0
2006-08-07 14:27:00,0.67373,0.67375,0.67368,0.67373,75500000.0
2006-08-07 14:28:00,0.6737,0.67382,0.6737,0.67382,351500000.0
2006-08-07 14:29:00,0.67382,0.67382,0.67371,0.67376,199400003.0
2006-08-07 14:30:00,0.67375,0.67382,0.67375,0.6738,93000000.0
2006-08-07 14:31:00,0.67378,0.67385,0.67375,0.67375,73900000.0
2006-08-07 14:32:00,0.67373,0.67373,0.67372,0.67372,63200001.0
2006-08-07 14:33:00,0.67369,0.67384,0.67369,0.67378,119999997.0
2006-08-07 14:34:00,0.67381,0.67387,0.67379,0.67385,233600001.0
2006-08-07 14:35:00,0.67383,0.67386,0.67378,0.67378,40200001.0
2006-08-07 14:36:00,0.67381,0.67382,0.67379,0.6738,205299999.0
2006-08-07 14:37:00,0.6738,0.67382,0.67374,0.67375,190200001.0
2006-08-07 14:38:00,0.67382,0.67385,0.67377,0.67379,66599999.0
2006-08-07 14:39:00,0.67377,0.67378,0.67372,0.67372,227299997.0
2006-08-07 14:40:00,0.67375,0.67377,0.67373,0.67375,146900003.0
2006-08-07 14:41:00,0.67373,0.67376,0.67371,0.67376,137199998.0
2006-08-07 14:42:00,0.67376,0.67382,0.67376,0.67378,115499998.0
2006-08-07 14:43:00,0.67378,0.67383,0.67377,0.67377,198100004.0
2006-08-07 14:44:00,0.67379,0.67379,0.67373,0.67373,127000004.0
2006-08-07 14:45:00,0.67377,0.67383,0.67376,0.67378,188499999.0
2006-08-07 14:46:00,0.67382,0.67385,0.67376,0.67382,149400001.0
2006-08-07 14:47:00,0.67373,0.67373,0.6736,0.67365,166900000.0
2006-08-07 14:48:00,0.67367,0.67372,0.67365,0.6737,133200000.0
2006-08-07 14:49:00,0.67372,0.67378,0.67372,0.67375,53400000.0
2006-08-07 14:50:00,0.67376,0.6738,0.67375,0.67379,130800002.0
2006-08-07 14:51:00,0.67375,0.6738,0.67375,0.67379,189099998.0
2006-08-07 14:52:00,0.67378,0.67382,0.67374,0.67379,207200001.0
2006-08-07 14:53:00,0.67382,0.67382,0.67374,0.6738,90000001.0
2006-08-07 14:54:00,0.67376,0.67378,0.67375,0.67377,66000000.0
2006-08-07 14:55:00,0.67378,0.67378,0.6737,0.67378,186600001.0
2006-08-07 14:56:00,0.67373,0.67373,0.67362,0.67362,113800004.0
2006-08-07 14:57:00,0.67362,0.67366,0.6735,0.6735,134200002.0
2006-08-07 14:58:00,0.67351,0.67353,0.67349,0.6735,146299999.0
2006-08-07 14:59:00,0.67346,0.67357,0.67345,0.67357,135199999.0
2006-08-07 15:00:00,0.67353,0.67353,0.67346,0.67346,25700000.0
2006-08-07 15:01:00,0.67344,0.67357,0.6734,0.67357,130000000.0
2006-08-07 15:02:00,0.67358,0.67359,0.67354,0.67359,108900001.0
2006-08-07 15:03:00,0.6736,0.67362,0.67356,0.67356,207600001.0
2006-08-07 15:04:00,0.67355,0.67366,0.67351,0.67366,107800000.0
2006-08-07 15:05:00,0.67367,0.67367,0.67355,0.67361,184299997.0
2006-08-07 15:06:00,0.67358,0.6736,0.67355,0.67356,126899997.0
2006-08-07 15:07:00,0.67358,0.67358,0.67352,0.67355,163500002.0
2006-08-07 15:08:00,0.67353,0.67358,0.6735,0.6735,123399998.0
2006-08-07 15:09:00,0.67352,0.67356,0.6735,0.6735,144500001.0
2006-08-07 15:10:00,0.67355,0.67361,0.67355,0.67356,93200000.0
2006-08-07 15:11:00,0.67358,0.67358,0.6735,0.67358,171199998.0
2006-08-07 15:12:00,0.67357,0.67361,0.67357,0.67361,75700001.0
2006-08-07 15:13:00,0.6736,0.67362,0.67357,0.67357,183699998.0
2006-08-07 15:14:00,0.67358,0.67369,0.67358,0.67365,141499998.0
2006-08-07 15:15:00,0.67364,0.67364,0.67356,0.6736,52600001.0
2006-08-07 15:16:00,0.67356,0.6736,0.67353,0.6736,119799997.0
2006-08-07 15:17:00,0.6736,0.6736,0.67358,0.6736,144300001.0
2006-08-07 15:18:00,0.67356,0.67362,0.67356,0.67357,144200004.0
2006-08-07 15:19:00,0.67353,0.67365,0.67353,0.67357,119699999.0
2006-08-07 15:20:00,0.67362,0.67366,0.67357,0.67357,125100002.0
2006-08-07 15:21:00,0.67358,0.67359,0.67351,0.67359,204500002.0
2006-08-07 15:22:00,0.67356,0.6736,0.67353,0.6736,120500001.0
2006-08-07 15:23:00,0.67352,0.6736,0.67352,0.67359,125500000.0
2006-08-07 15:24:00,0.6736,0.67368,0.6736,0.67365,104300002.0
2006-08-07 15:25:00,0.6736,0.67368,0.67357,0.6736,143100000.0
2006-08-07 15:26:00,0.67366,0.67366,0.67356,0.67365,158599998.0
2006-08-07 15:27:00,0.67363,0.67366,0.67358,0.67362,124599997.0
2006-08-07 15:28:00,0.67367,0.67367,0.67364,0.67366,126799999.0
2006-08-07 15:29:00,0.67368,0.67368,0.67362,0.67363,63499999.0
2006-08-07 15:30:00,0.67364,0.67369,0.67364,0.67368,50200000.0
2006-08-07 15:31:00,0.67365,0.67372,0.67365,0.67369,208199998.0
2006-08-07 15:32:00,0.67367,0.67367,0.67362,0.67366,190699999.0
2006-08-07 15:33:00,0.67366,0.67369,0.67366,0.67366,103000000.0
2006-08-07 15:34:00,0.67377,0.67389,0.67377,0.6738,103199996.0
2006-08-07 15:35:00,0.67388,0.67388,0.6738,0.67388,244400001.0
2006-08-07 15:36:00,0.67386,0.67397,0.67386,0.67391,197800000.0
2006-08-07 15:37:00,0.67389,0.67398,0.67383,0.6739,117599999.0
2006-08-07 15:38:00,0.67392,0.67393,0.67392,0.67393,8800000.0
2006-08-07 15:39:00,0.67393,0.67394,0.67388,0.67392,261499999.0
2006-08-07 15:40:00,0.67401,0.67401,0.67392,0.67392,23100000.0
2006-08-07 15:41:00,0.67387,0.67387,0.67384,0.67384,218600002.0
2006-08-07 15:42:00,0.67384,0.6739,0.6738,0.6739,92600000.0
2006-08-07 15:43:00,0.67389,0.6739,0.67379,0.67379,161200002.0
2006-08-07 15:44:00,0.67384,0.67393,0.67383,0.67388,133499999.0
2006-08-07 15:45:00,0.67392,0.67394,0.67379,0.67385,188099997.0
2006-08-07 15:46:00,0.6739,0.6739,0.67384,0.67387,114099999.0
2006-08-07 15:47:00,0.67388,0.67388,0.67375,0.67375,183599996.0
2006-08-07 15:48:00,0.67378,0.67383,0.67373,0.67377,180399998.0
2006-08-07 15:49:00,0.67377,0.67388,0.67372,0.67384,71600001.0
2006-08-07 15:50:00,0.67386,0.67391,0.67385,0.6739,131600000.0
2006-08-07 15:51:00,0.67396,0.67396,0.67387,0.67387,70600002.0
2006-08-07 15:52:00,0.67384,0.67393,0.67384,0.67387,172299998.0
2006-08-07 15:53:00,0.67382,0.67382,0.6737,0.67373,31100000.0
2006-08-07 15:54:00,0.67377,0.67382,0.67375,0.67375,72100001.0
2006-08-07 15:55:00,0.67373,0.67376,0.67366,0.67366,157200006.0
2006-08-07 15:56:00,0.67367,0.67367,0.67361,0.67366,200300001.0
2006-08-07 15:57:00,0.67373,0.67376,0.67367,0.67367,207200006.0
2006-08-07 15:58:00,0.67365,0.67368,0.67364,0.67364,76700000.0
2006-08-07 15:59:00,0.6736,0.67368,0.67359,0.67367,126999998.0
2006-08-07 16:00:00,0.67372,0.67377,0.67361,0.67365,170000001.0
2006-08-07 16:01:00,0.67363,0.67363,0.67353,0.67353,94399998.0
2006-08-07 16:02:00,0.67349,0.67356,0.67345,0.67349,150000001.0
2006-08-07 16:03:00,0.67345,0.6735,0.67343,0.67343,197399996.0
2006-08-07 16:04:00,0.67344,0.67347,0.67333,0.67333,148400002.0
2006-08-07 16:05:00,0.67333,0.67342,0.67326,0.67328,147199999.0
2006-08-07 16:06:00,0.67332,0.67333,0.67324,0.67333,135500001.0
2006-08-07 16:07:00,0.67333,0.67336,0.67323,0.67325,205600002.0
2006-08-07 16:08:00,0.67333,0.67349,0.67333,0.67342,144799998.0
2006-08-07 16:09:00,0.67342,0.67342,0.67338,0.67338,68700001.0
2006-08-07 16:10:00,0.67335,0.67343,0.67335,0.67343,79300000.0
2006-08-07 16:11:00,0.67341,0.67346,0.67338,0.67346,87899999.0
2006-08-07 16:12:00,0.67344,0.67345,0.67333,0.67333,245200000.0
2006-08-07 16:13:00,0.67337,0.67341,0.67337,0.67341,175200005.0
2006-08-07 16:14:00,0.6734,0.67342,0.67334,0.67334,100400001.0
2006-08-07 16:15:00,0.67328,0.67339,0.67328,0.67338,284300002.0
2006-08-07 16:16:00,0.6733,0.6733,0.67328,0.67328,62100002.0
2006-08-07 16:17:00,0.67318,0.67326,0.67318,0.67319,63099999.0
2006-08-07 16:18:00,0.67323,0.67327,0.67323,0.67327,25500001.0
2006-08-07 16:19:00,0.67326,0.67326,0.67315,0.67322,102700002.0
2006-08-07 16:20:00,0.67319,0.67321,0.67317,0.6732,233200002.0
2006-08-07 16:21:00,0.67324,0.67331,0.67317,0.67323,169600000.0
2006-08-07 16:22:00,0.67327,0.67327,0.67317,0.67317,153399999.0
2006-08-07 16:23:00,0.67321,0.67321,0.67314,0.67318,128200000.0
2006-08-07 16:24:00,0.67318,0.6732,0.6731,0.6731,343700000.0
2006-08-07 16:25:00,0.67307,0.67312,0.67302,0.67312,106799999.0
2006-08-07 16:26:00,0.67305,0.67305,0.67289,0.67295,127300003.0
2006-08-07 16:27:00,0.67295,0.67298,0.67291,0.67292,89800002.0
2006-08-07 16:28:00,0.67297,0.673,0.67291,0.67296,214799998.0
2006-08-07 16:29:00,0.67299,0.67307,0.67299,0.67305,47000001.0
2006-08-07 16:30:00,0.67307,0.67309,0.67302,0.67309,81200001.0
2006-08-07 16:31:00,0.67305,0.67308,0.67302,0.67308,183499999.0
2006-08-07 16:32:00,0.67304,0.67308,0.673,0.67308,162500001.0
2006-08-07 16:33:00,0.6731,0.6731,0.67302,0.67308,116800000.0
2006-08-07 16:34:00,0.67312,0.67317,0.67311,0.67311,89699998.0
2006-08-07 16:35:00,0.67316,0.67319,0.67306,0.67312,268999997.0
2006-08-07 16:36:00,0.67313,0.67326,0.67313,0.67321,94899996.0
2006-08-07 16:37:00,0.67322,0.67335,0.67322,0.67331,78100003.0
2006-08-07 16:38:00,0.67335,0.67339,0.67325,0.67325,75400000.0
2006-08-07 16:39:00,0.67331,0.67331,0.67315,0.67327,205800003.0
2006-08-07 16:40:00,0.67326,0.67326,0.67322,0.67323,63700002.0
2006-08-07 16:41:00,0.67319,0.67323,0.67316,0.67323,168300001.0
2006-08-07 16:42:00,0.67323,0.67328,0.67323,0.67328,71799997.0
2006-08-07 16:43:00,0.67325,0.67338,0.67325,0.67338,156800002.0
2006-08-07 16:44:00,0.67333,0.67342,0.67332,0.67342,53500001.0
2006-08-07 16:45:00,0.6734,0.67342,0.6734,0.6734,101499999.0
2006-08-07 16:46:00,0.67343,0.67346,0.67339,0.67342,161000000.0
2006-08-07 16:47:00,0.67338,0.67342,0.67338,0.67341,84499998.0
2006-08-07 16:48:00,0.67346,0.67351,0.67344,0.67347,120000002.0
2006-08-07 16:49:00,0.67347,0.67353,0.67343,0.67349,141600002.0
2006-08-07 16:50:00,0.6735,0.67352,0.67347,0.67347,52600000.0
2006-08-07 16:51:00,0.67349,0.67353,0.67346,0.67346,165599998.0
2006-08-07 16:52:00,0.67346,0.67347,0.67336,0.67336,100899999.0
2006-08-07 16:53:00,0.67337,0.6734,0.67331,0.67335,124999999.0
2006-08-07 16:54:00,0.67331,0.67331,0.67321,0.67321,91700001.0
2006-08-07 16:55:00,0.67322,0.67325,0.67317,0.67325,183000004.0
2006-08-07 16:56:00,0.67316,0.67321,0.67316,0.6732,138100001.0
2006-08-07 16:57:00,0.67324,0.67327,0.67321,0.67327,45700000.0
2006-08-07 16:58:00,0.67323,0.67326,0.67321,0.67326,122100000.0
2006-08-07 16:59:00,0.67324,0.6733,0.67321,0.67322,172200001.0
2006-08-07 17:00:00,0.67321,0.67331,0.6732,0.67324,108500000.0
2006-08-07 17:01:00,0.67327,0.67329,0.67324,0.67326,194699998.0
2006-08-07 17:02:00,0.67322,0.67325,0.67322,0.67325,130500000.0
2006-08-07 17:03:00,0.67322,0.67329,0.67319,0.67325,102800000.0
2006-08-07 17:04:00,0.67332,0.67339,0.67331,0.67332,154099999.0
2006-08-07 17:05:00,0.67331,0.67343,0.67331,0.6734,170599998.0
2006-08-07 17:06:00,0.67333,0.67336,0.67333,0.67334,145200002.0
2006-08-07 17:07:00,0.67332,0.67339,0.67331,0.67339,204299999.0
2006-08-07 17:08:00,0.67339,0.67342,0.67337,0.67337,126799998.0
2006-08-07 17:09:00,0.67338,0.67341,0.67334,0.67334,122300001.0
2006-08-07 17:10:00,0.6734,0.67351,0.67338,0.67351,158999998.0
2006-08-07 17:11:00,0.67348,0.67352,0.67345,0.6735,139299998.0
2006-08-07 17:12:00,0.67348,0.67353,0.67348,0.6735,113500004.0
2006-08-07 17:13:00,0.67348,0.67348,0.67334,0.67342,169099999.0
2006-08-07 17:14:00,0.67343,0.67344,0.67332,0.67332,103099998.0
2006-08-07 17:15:00,0.67334,0.67334,0.67326,0.67328,122600001.0
2006-08-07 17:16:00,0.67331,0.67338,0.67329,0.67332,47800000.0
2006-08-07 17:17:00,0.6733,0.67336,0.67325,0.67325,119600004.0
2006-08-07 17:18:00,0.67328,0.67345,0.67328,0.67341,151399999.0
2006-08-07 17:19:00,0.67337,0.67337,0.67322,0.67322,196399996.0
2006-08-07 17:20:00,0.67328,0.67332,0.67328,0.67331,136400004.0
2006-08-07 17:21:00,0.67334,0.67339,0.67328,0.6733,112900000.0
2006-08-07 17:22:00,0.67333,0.67338,0.67333,0.67337,90000000.0
2006-08-07 17:23:00,0.67336,0.67339,0.67331,0.67331,144800002.0
2006-08-07 17:24:00,0.67335,0.67336,0.67332,0.67336,208999993.0
2006-08-07 17:25:00,0.6734,0.67345,0.67339,0.6734,105399998.0
2006-08-07 17:26:00,0.67337,0.67337,0.67337,0.67337,29500000.0
2006-08-07 17:27:00,0.67337,0.67342,0.67337,0.67341,76499999.0
2006-08-07 17:28:00,0.67346,0.67346,0.67342,0.67342,21900000.0
2006-08-07 17:29:00,0.67341,0.67341,0.67334,0.67334,143999997.0
2006-08-07 17:30:00,0.67335,0.67338,0.67328,0.67328,176399995.0
2006-08-07 17:31:00,0.67328,0.67332,0.67322,0.67322,151299998.0
2006-08-07 17:32:00,0.67327,0.67333,0.67327,0.67333,80399998.0
2006-08-07 17:33:00,0.67341,0.67341,0.67332,0.6734,171500001.0
2006-08-07 17:34:00,0.67338,0.67347,0.67338,0.67342,168200000.0
2006-08-07 17:35:00,0.67346,0.67349,0.67341,0.67342,133699999.0
2006-08-07 17:36:00,0.67339,0.67343,0.67337,0.67341,113000000.0
2006-08-07 17:37:00,0.67341,0.67341,0.67334,0.67336,146199997.0
2006-08-07 17:38:00,0.67337,0.67346,0.67337,0.67339,109800002.0
2006-08-07 17:39:00,0.67343,0.67346,0.67339,0.67341,174700000.0
2006-08-07 17:40:00,0.6734,0.6734,0.67335,0.67339,103000001.0
2006-08-07 17:41:00,0.67335,0.67346,0.67335,0.67346,118999997.0
2006-08-07 17:42:00,0.67348,0.67356,0.67348,0.6735,215600002.0
2006-08-07 17:43:00,0.67355,0.67356,0.67351,0.67352,195400000.0
2006-08-07 17:44:00,0.67354,0.67364,0.67354,0.67364,115000002.0
2006-08-07 17:45:00,0.67358,0.67358,0.67346,0.67346,127500001.0
2006-08-07 17:46:00,0.67345,0.67352,0.67345,0.67351,105900002.0
2006-08-07 17:47:00,0.67343,0.67348,0.67343,0.67345,114900001.0
2006-08-07 17:48:00,0.67346,0.67353,0.67346,0.67353,42300001.0
2006-08-07 17:49:00,0.67354,0.67358,0.67349,0.67358,128100003.0
2006-08-07 17:50:00,0.67352,0.67356,0.67352,0.67354,79100000.0
2006-08-07 17:51:00,0.67353,0.67355,0.67352,0.67352,165400000.0
2006-08-07 17:52:00,0.6735,0.67351,0.6735,0.67351,21600000.0
2006-08-07 17:53:00,0.67353,0.67358,0.67353,0.67356,68700000.0
2006-08-07 17:54:00,0.67357,0.67358,0.6735,0.67358,150200001.0
2006-08-07 17:55:00,0.67349,0.67349,0.67349,0.67349,73599997.0
2006-08-07 17:56:00,0.67347,0.67347,0.6734,0.67347,76200001.0
2006-08-07 17:57:00,0.67347,0.67353,0.67346,0.67346,227600000.0
2006-08-07 17:58:00,0.67352,0.67353,0.67344,0.67344,95799999.0
2006-08-07 17:59:00,0.67348,0.67348,0.67342,0.67345,174399998.0
2006-08-07 18:00:00,0.67349,0.67355,0.67343,0.67345,184299999.0
2006-08-07 18:01:00,0.67346,0.67346,0.67334,0.67336,1265799983.0
2006-08-07 18:02:00,0.67331,0.67332,0.6732,0.67321,1693999993.0
2006-08-07 18:03:00,0.67324,0.67326,0.67318,0.6732,1927100005.0
2006-08-07 18:04:00,0.67318,0.67326,0.67314,0.67316,789700007.0
2006-08-07 18:05:00,0.67308,0.67315,0.67305,0.67308,1258600000.0
2006-08-07 18:06:00,0.67305,0.67305,0.67294,0.67298,1548899995.0
2006-08-07 18:07:00,0.673,0.6732,0.673,0.6731,853300007.0
2006-08-07 18:08:00,0.673,0.673,0.6728,0.6729,853300007.0
2006-08-07 18:09:00,0.67293,0.67303,0.67293,0.67302,853300007.0
2006-08-07 18:10:00,0.67304,0.67311,0.67295,0.67295,1214399993.0
2006-08-07 18:11:00,0.67295,0.67303,0.67295,0.67303,1318699988.0
2006-08-07 18:12:00,0.673,0.67306,0.67297,0.673,923000004.0
2006-08-07 18:13:00,0.67306,0.6731,0.67302,0.67306,860700003.0
2006-08-07 18:14:00,0.67309,0.67316,0.67307,0.67314,1622100004.0
2006-08-07 18:15:00,0.67318,0.67327,0.67312,0.67322,2144000012.0
2006-08-07 18:16:00,0.67327,0.67335,0.67319,0.67319,1228600003.0
2006-08-07 18:17:00,0.67318,0.67326,0.67317,0.67319,707100000.0
2006-08-07 18:18:00,0.67319,0.67324,0.67316,0.67324,856200005.0
2006-08-07 18:19:00,0.67326,0.67332,0.67319,0.67325,702100003.0
2006-08-07 18:20:00,0.67325,0.67329,0.67322,0.67325,599600003.0
2006-08-07 18:21:00,0.67318,0.67319,0.67307,0.67315,1168799998.0
2006-08-07 18:22:00,0.67316,0.67316,0.67305,0.67313,1289700001.0
2006-08-07 18:23:00,0.67312,0.67321,0.6731,0.67321,1229099998.0
2006-08-07 18:24:00,0.67315,0.67324,0.67312,0.67317,978499999.0
2006-08-07 18:25:00,0.67317,0.67322,0.67315,0.67317,889400002.0
2006-08-07 18:26:00,0.67322,0.67327,0.67317,0.6732,957699993.0
2006-08-07 18:27:00,0.67322,0.67328,0.67321,0.67327,690400004.0
2006-08-07 18:28:00,0.67328,0.67335,0.67328,0.67334,590699998.0
2006-08-07 18:29:00,0.6733,0.67332,0.67325,0.6733,1043199992.0
2006-08-07 18:30:00,0.67332,0.6734,0.67332,0.67338,701799995.0
2006-08-07 18:31:00,0.67333,0.67336,0.67326,0.67328,454699999.0
2006-08-07 18:32:00,0.67328,0.67329,0.67319,0.6732,790800008.0
2006-08-07 18:33:00,0.67325,0.67336,0.67322,0.67331,972399994.0
2006-08-07 18:34:00,0.67332,0.67344,0.67331,0.6734,861000001.0
2006-08-07 18:35:00,0.67341,0.67344,0.67338,0.67338,572299996.0
2006-08-07 18:36:00,0.67335,0.67343,0.67335,0.67343,129599998.0
2006-08-07 18:37:00,0.67343,0.67349,0.67341,0.67349,368400000.0
2006-08-07 18:38:00,0.67348,0.6735,0.67347,0.67347,260500004.0
2006-08-07 18:39:00,0.67348,0.67348,0.67343,0.67343,530699994.0
2006-08-07 18:40:00,0.67343,0.67343,0.67336,0.67337,300500002.0
2006-08-07 18:41:00,0.67337,0.67342,0.67335,0.6734,818500007.0
2006-08-07 18:42:00,0.67338,0.67342,0.67335,0.6734,369400001.0
2006-08-07 18:43:00,0.67337,0.6734,0.67335,0.67338,318900007.0
2006-08-07 18:44:00,0.67339,0.67343,0.67333,0.67338,560399996.0
2006-08-07 18:45:00,0.67338,0.67346,0.67336,0.67336,404699997.0
2006-08-07 18:46:00,0.67345,0.6735,0.67342,0.67342,94400000.0
2006-08-07 18:47:00,0.67345,0.67345,0.67335,0.6734,128600002.0
2006-08-07 18:48:00,0.67336,0.67338,0.67327,0.67332,352399997.0
2006-08-07 18:49:00,0.67326,0.67335,0.67326,0.67333,138500000.0
2006-08-07 18:50:00,0.67333,0.67336,0.67333,0.67335,133299997.0
2006-08-07 18:51:00,0.67332,0.67332,0.67324,0.67329,327299998.0
2006-08-07 18:52:00,0.67332,0.67332,0.67324,0.67326,484800008.0
2006-08-07 18:53:00,0.67327,0.67336,0.67322,0.67322,851600003.0
2006-08-07 18:54:00,0.67329,0.67335,0.67324,0.67335,481299994.0
2006-08-07 18:55:00,0.67332,0.67335,0.67328,0.67332,439700005.0
2006-08-07 18:56:00,0.67333,0.67343,0.67333,0.67337,279800004.0
2006-08-07 18:57:00,0.67339,0.67339,0.67331,0.67333,390600003.0
2006-08-07 18:58:00,0.6733,0.67335,0.6733,0.67332,899299997.0
2006-08-07 18:59:00,0.6733,0.67337,0.67326,0.67326,644399992.0
2006-08-07 19:00:00,0.67328,0.67338,0.67328,0.67338,499800000.0
2006-08-07 19:01:00,0.67339,0.67339,0.67335,0.67335,159400003.0
2006-08-07 19:02:00,0.67335,0.67341,0.67328,0.67341,389100005.0
2006-08-07 19:03:00,0.67338,0.67342,0.67335,0.67337,517199999.0
2006-08-07 19:04:00,0.6734,0.67347,0.67338,0.6734,468900001.0
2006-08-07 19:05:00,0.67335,0.67338,0.67329,0.67338,577300003.0
2006-08-07 19:06:00,0.67332,0.67338,0.67332,0.67332,594100002.0
2006-08-07 19:07:00,0.67338,0.67341,0.67333,0.67333,318800003.0
2006-08-07 19:08:00,0.67338,0.67338,0.6733,0.6733,1077699996.0
2006-08-07 19:09:00,0.6733,0.67338,0.6733,0.67338,823300001.0
2006-08-07 19:10:00,0.6734,0.67348,0.6734,0.67345,408200004.0
2006-08-07 19:11:00,0.67342,0.67348,0.67341,0.67345,150200000.0
2006-08-07 19:12:00,0.67342,0.67346,0.6734,0.6734,193400000.0
2006-08-07 19:13:00,0.6734,0.67348,0.67339,0.67344,373300002.0
2006-08-07 19:14:00,0.67344,0.67351,0.67342,0.67348,240400005.0
2006-08-07 19:15:00,0.67345,0.67345,0.67325,0.67329,633300003.0
2006-08-07 19:16:00,0.67328,0.67328,0.67322,0.67325,189799999.0
2006-08-07 19:17:00,0.67325,0.67325,0.67321,0.67324,315199999.0
2006-08-07 19:18:00,0.67325,0.67333,0.67323,0.67333,200199999.0
2006-08-07 19:19:00,0.67329,0.67335,0.67326,0.6733,717399997.0
2006-08-07 19:20:00,0.67327,0.67332,0.67327,0.67327,308399999.0
2006-08-07 19:21:00,0.67326,0.67329,0.67322,0.67324,339699998.0
2006-08-07 19:22:00,0.67325,0.67326,0.67312,0.67316,357899995.0
2006-08-07 19:23:00,0.67314,0.67314,0.673,0.6731,390999993.0
2006-08-07 19:24:00,0.67305,0.6731,0.67303,0.67308,176599999.0
2006-08-07 19:25:00,0.67308,0.6732,0.67302,0.6732,161400001.0
2006-08-07 19:26:00,0.6732,0.6732,0.67314,0.67316,458300000.0
2006-08-07 19:27:00,0.67316,0.6732,0.67311,0.6732,827600009.0
2006-08-07 19:28:00,0.67317,0.67323,0.67312,0.67323,353400002.0
2006-08-07 19:29:00,0.67322,0.67329,0.6732,0.67325,677300003.0
2006-08-07 19:30:00,0.67323,0.67325,0.6732,0.67322,588599996.0
2006-08-07 19:31:00,0.67322,0.67328,0.67319,0.67325,703399993.0
2006-08-07 19:32:00,0.67326,0.67326,0.67318,0.67319,473200006.0
2006-08-07 19:33:00,0.67315,0.67322,0.67314,0.67322,321599997.0
2006-08-07 19:34:00,0.67324,0.67327,0.67323,0.67325,409900000.0
2006-08-07 19:35:00,0.67325,0.6733,0.67323,0.67325,422099995.0
2006-08-07 19:36:00,0.67329,0.67329,0.67322,0.67322,511700010.0
2006-08-07 19:37:00,0.6732,0.67324,0.67314,0.6732,287099999.0
2006-08-07 19:38:00,0.67322,0.67326,0.6732,0.6732,262399999.0
2006-08-07 19:39:00,0.67315,0.67323,0.67315,0.67323,799200004.0
2006-08-07 19:40:00,0.67322,0.67336,0.67322,0.67326,794200004.0
2006-08-07 19:41:00,0.67325,0.67329,0.67322,0.67324,505599997.0
2006-08-07 19:42:00,0.67323,0.67324,0.67315,0.67323,418499992.0
2006-08-07 19:43:00,0.67325,0.67325,0.67325,0.67325,97600001.0
2006-08-07 19:44:00,0.67325,0.67325,0.67322,0.67322,422699999.0
2006-08-07 19:45:00,0.67325,0.6733,0.67324,0.67327,177900000.0
2006-08-07 19:46:00,0.6733,0.67332,0.6733,0.6733,88700001.0
2006-08-07 19:47:00,0.6733,0.67332,0.67327,0.67332,133499999.0
2006-08-07 19:48:00,0.67332,0.67332,0.6733,0.6733,144600003.0
2006-08-07 19:49:00,0.67325,0.67327,0.67321,0.67322,268499999.0
2006-08-07 19:50:00,0.67322,0.67341,0.67322,0.67338,354700002.0
2006-08-07 19:51:00,0.67338,0.67338,0.67327,0.67334,365900002.0
2006-08-07 19:52:00,0.67337,0.67354,0.67337,0.67354,341300005.0
2006-08-07 19:53:00,0.67353,0.67353,0.67342,0.67342,130000000.0
2006-08-07 19:54:00,0.6734,0.67345,0.67336,0.67345,224399999.0
2006-08-07 19:55:00,0.67346,0.67346,0.67337,0.67337,83899999.0
2006-08-07 19:56:00,0.67335,0.6734,0.67335,0.6734,96899998.0
2006-08-07 19:57:00,0.67339,0.67339,0.67329,0.6733,470300002.0
2006-08-07 19:58:00,0.67328,0.67335,0.67328,0.67332,180899999.0
2006-08-07 19:59:00,0.67332,0.67339,0.67331,0.67336,679300005.0
2006-08-07 20:00:00,0.67343,0.67349,0.67336,0.67349,121100001.0
2006-08-07 20:01:00,0.6735,0.6735,0.6733,0.67334,326900004.0
2006-08-07 20:02:00,0.67334,0.67337,0.67332,0.67332,102800000.0
2006-08-07 20:03:00,0.67336,0.67344,0.67336,0.67344,239799994.0
2006-08-07 20:04:00,0.67344,0.67344,0.67341,0.67344,103000000.0
2006-08-07 20:05:00,0.67348,0.6735,0.67343,0.67345,129700003.0
2006-08-07 20:06:00,0.6734,0.67341,0.67337,0.67341,208500005.0
2006-08-07 20:07:00,0.67339,0.67347,0.67339,0.67345,77800001.0
2006-08-07 20:08:00,0.67343,0.67344,0.67338,0.67344,577000007.0
2006-08-07 20:09:00,0.67342,0.67342,0.67331,0.67338,177299997.0
2006-08-07 20:10:00,0.67341,0.67343,0.67337,0.67343,131000000.0
2006-08-07 20:11:00,0.67343,0.67349,0.67341,0.67349,326900002.0
2006-08-07 20:12:00,0.67348,0.6735,0.67337,0.67349,1162000000.0
2006-08-07 20:13:00,0.67348,0.67353,0.67345,0.67352,306600005.0
2006-08-07 20:14:00,0.67353,0.67353,0.67349,0.67351,356999998.0
2006-08-07 20:15:00,0.67358,0.67362,0.67352,0.67352,736300005.0
2006-08-07 20:16:00,0.67352,0.67352,0.67346,0.67351,563800002.0
2006-08-07 20:17:00,0.67353,0.67355,0.6735,0.67353,157399997.0
2006-08-07 20:18:00,0.67355,0.67355,0.67348,0.67352,405600002.0
2006-08-07 20:19:00,0.67353,0.67355,0.6735,0.6735,580299999.0
2006-08-07 20:20:00,0.67353,0.67355,0.6735,0.67353,505500001.0
2006-08-07 20:21:00,0.67351,0.67353,0.67351,0.67351,53499998.0
2006-08-07 20:22:00,0.67347,0.67352,0.67343,0.67352,99800001.0
2006-08-07 20:23:00,0.67355,0.67359,0.67353,0.67355,572900005.0
2006-08-07 20:24:00,0.6735,0.67355,0.6735,0.6735,292500002.0
2006-08-07 20:25:00,0.6735,0.67359,0.6735,0.67353,454699997.0
2006-08-07 20:26:00,0.67353,0.67354,0.67348,0.67352,782099997.0
2006-08-07 20:27:00,0.67348,0.67351,0.67343,0.67348,342499995.0
2006-08-07 20:28:00,0.67352,0.67352,0.67343,0.67348,462299999.0
2006-08-07 20:29:00,0.67353,0.67356,0.67345,0.67347,676799997.0
2006-08-07 20:30:00,0.67348,0.67355,0.67343,0.67346,1986099999.0
2006-08-07 20:31:00,0.67345,0.67348,0.67338,0.6734,925699995.0
2006-08-07 20:32:00,0.67344,0.67356,0.67344,0.6735,1653099999.0
2006-08-07 20:33:00,0.6735,0.67356,0.6735,0.67355,243299998.0
2006-08-07 20:34:00,0.67352,0.67362,0.67352,0.67357,385800003.0
2006-08-07 20:35:00,0.67359,0.67359,0.67351,0.67358,434900006.0
2006-08-07 20:36:00,0.67358,0.67358,0.67348,0.67352,340699999.0
2006-08-07 20:37:00,0.67354,0.67364,0.67353,0.6736,664800002.0
2006-08-07 20:38:00,0.6736,0.67368,0.6736,0.6736,734900005.0
2006-08-07 20:39:00,0.67358,0.67361,0.67351,0.67355,340600002.0
2006-08-07 20:40:00,0.67355,0.67359,0.67353,0.67354,437899999.0
2006-08-07 20:41:00,0.6735,0.67355,0.67347,0.67352,350600003.0
2006-08-07 20:42:00,0.67352,0.67354,0.67351,0.67351,90099999.0
2006-08-07 20:43:00,0.6735,0.67354,0.67347,0.67348,649599995.0
2006-08-07 20:44:00,0.67351,0.67356,0.67348,0.67349,1111399995.0
2006-08-07 20:45:00,0.67352,0.67356,0.67348,0.67348,367899998.0
2006-08-07 20:46:00,0.67354,0.67356,0.6735,0.67352,410599998.0
2006-08-07 20:47:00,0.67352,0.67358,0.6735,0.67352,456900008.0
2006-08-07 20:48:00,0.67351,0.6736,0.6735,0.67355,740400000.0
2006-08-07 20:49:00,0.67357,0.6736,0.67355,0.6736,237400000.0
2006-08-07 20:50:00,0.6736,0.6736,0.67352,0.67358,1217899985.0
2006-08-07 20:51:00,0.67358,0.6736,0.67355,0.67357,438499993.0
2006-08-07 20:52:00,0.6736,0.67362,0.67355,0.67357,545399994.0
2006-08-07 20:53:00,0.6736,0.67362,0.67355,0.67357,888300001.0
2006-08-07 20:54:00,0.6736,0.6736,0.67352,0.6736,695299996.0
2006-08-07 20:55:00,0.6736,0.6736,0.67355,0.67358,429199998.0
2006-08-07 20:56:00,0.67358,0.67367,0.67354,0.6736,1038599997.0
2006-08-07 20:57:00,0.67359,0.67371,0.67359,0.67368,1255599994.0
2006-08-07 20:58:00,0.6737,0.67377,0.6737,0.67375,789599989.0
2006-08-07 20:59:00,0.67373,0.67373,0.67362,0.67365,1666900009.0
2006-08-07 21:00:00,0.67367,0.67369,0.6736,0.67361,1693299985.0
2006-08-07 21:01:00,0.6736,0.67365,0.67357,0.67365,1278600011.0
2006-08-07 21:02:00,0.67365,0.67366,0.67358,0.67362,494499999.0
2006-08-07 21:03:00,0.67363,0.67378,0.67363,0.67364,647700002.0
2006-08-07 21:04:00,0.67363,0.67367,0.67362,0.67367,628200003.0
2006-08-07 21:05:00,0.67365,0.67371,0.67359,0.67371,726500001.0
2006-08-07 21:06:00,0.67371,0.67371,0.67363,0.67365,632999996.0
2006-08-07 21:07:00,0.67365,0.67373,0.67364,0.6737,174300000.0
2006-08-07 21:08:00,0.67367,0.67369,0.67361,0.67369,125100003.0
2006-08-07 21:09:00,0.67373,0.67373,0.67363,0.67366,509000001.0
2006-08-07 21:10:00,0.67365,0.67365,0.67361,0.67361,164099997.0
2006-08-07 21:11:00,0.67361,0.67364,0.67361,0.67364,248899994.0
2006-08-07 21:12:00,0.67362,0.67363,0.67361,0.67361,131700000.0
2006-08-07 21:13:00,0.6736,0.67365,0.6736,0.67362,236500003.0
2006-08-07 21:14:00,0.67366,0.67372,0.67363,0.67368,772699992.0
2006-08-07 21:15:00,0.67368,0.6737,0.67361,0.6737,433199995.0
2006-08-07 21:16:00,0.67368,0.67369,0.67364,0.67369,378800002.0
2006-08-07 21:17:00,0.67364,0.67368,0.67361,0.67368,205000000.0
2006-08-07 21:18:00,0.67365,0.67366,0.67358,0.6736,196999999.0
2006-08-07 21:19:00,0.67358,0.67364,0.67355,0.67355,474500001.0
2006-08-07 21:20:00,0.67361,0.67365,0.67357,0.67357,1142100006.0
2006-08-07 21:21:00,0.6736,0.6736,0.67355,0.67358,350700003.0
2006-08-07 21:22:00,0.6736,0.67366,0.67358,0.67366,732499996.0
2006-08-07 21:23:00,0.67363,0.67363,0.67359,0.67359,64799999.0
2006-08-07 21:24:00,0.67358,0.67358,0.6735,0.6735,221100001.0
2006-08-07 21:25:00,0.67353,0.67358,0.67351,0.67352,300499999.0
2006-08-07 21:26:00,0.67356,0.67358,0.67352,0.67352,173400002.0
2006-08-07 21:27:00,0.67355,0.67355,0.67352,0.67355,200499999.0
2006-08-07 21:28:00,0.67355,0.67358,0.6735,0.67353,261800004.0
2006-08-07 21:29:00,0.67353,0.67353,0.67352,0.67352,108899995.0
2006-08-07 21:30:00,0.6735,0.67353,0.6735,0.67353,170300003.0
2006-08-07 21:31:00,0.67353,0.67355,0.6735,0.67353,142000001.0
2006-08-07 21:32:00,0.67353,0.67356,0.6735,0.67351,675199995.0
2006-08-07 21:33:00,0.67351,0.67357,0.67347,0.67349,642000008.0
2006-08-07 21:34:00,0.67351,0.67361,0.67351,0.67351,715999999.0
2006-08-07 21:35:00,0.67351,0.67354,0.67348,0.67349,181900005.0
2006-08-07 21:36:00,0.67349,0.67354,0.67349,0.6735,121799998.0
2006-08-07 21:37:00,0.67354,0.67354,0.67348,0.6735,305900003.0
2006-08-07 21:38:00,0.67346,0.67349,0.67343,0.67349,137200000.0
2006-08-07 21:39:00,0.67347,0.6736,0.67347,0.67358,236100001.0
2006-08-07 21:40:00,0.67352,0.67358,0.67352,0.67352,112100001.0
2006-08-07 21:41:00,0.67351,0.67357,0.67349,0.67357,61300001.0
2006-08-07 21:42:00,0.67355,0.6736,0.67353,0.6736,86400000.0
2006-08-07 21:43:00,0.67357,0.67364,0.67351,0.67358,363299995.0
2006-08-07 21:44:00,0.6736,0.67368,0.6736,0.67361,540399996.0
2006-08-07 21:45:00,0.67361,0.67363,0.67361,0.67361,43600000.0
2006-08-07 21:46:00,0.6736,0.67364,0.6736,0.67364,367999998.0
2006-08-07 21:47:00,0.67365,0.67368,0.67365,0.67365,248499998.0
2006-08-07 21:48:00,0.67364,0.67364,0.67356,0.67358,160400003.0
2006-08-07 21:49:00,0.67358,0.6736,0.67358,0.6736,135000000.0
2006-08-07 21:50:00,0.67357,0.6736,0.67353,0.6736,132000002.0
2006-08-07 21:51:00,0.67358,0.67358,0.67349,0.67349,300700002.0
2006-08-07 21:52:00,0.67345,0.67356,0.67345,0.67353,137300000.0
2006-08-07 21:53:00,0.67361,0.67363,0.67359,0.67359,94200001.0
2006-08-07 21:54:00,0.67355,0.67355,0.67343,0.67348,271500002.0
2006-08-07 21:55:00,0.67347,0.67347,0.6734,0.6734,163600000.0
2006-08-07 21:56:00,0.67341,0.67341,0.67339,0.6734,177200004.0
2006-08-07 21:57:00,0.67341,0.67343,0.67332,0.67334,263200003.0
2006-08-07 21:58:00,0.67332,0.67335,0.67332,0.67335,60200000.0
2006-08-07 21:59:00,0.67335,0.67338,0.6733,0.67337,483299995.0
2006-08-07 22:00:00,0.67335,0.67335,0.6733,0.67333,264099996.0
2006-08-07 22:01:00,0.67335,0.67338,0.6733,0.67335,211800001.0
2006-08-07 22:02:00,0.67336,0.6734,0.6733,0.6733,463599998.0
2006-08-07 22:03:00,0.67328,0.67331,0.67325,0.67326,359900003.0
2006-08-07 22:04:00,0.67324,0.67329,0.67319,0.67324,308100003.0
2006-08-07 22:05:00,0.67324,0.6733,0.67323,0.67323,161599999.0
2006-08-07 22:06:00,0.67323,0.67323,0.67318,0.67318,111600000.0
2006-08-07 22:07:00,0.67315,0.67324,0.67315,0.67324,70900000.0
2006-08-07 22:08:00,0.67322,0.6733,0.67322,0.67325,356000002.0
2006-08-07 22:09:00,0.67328,0.67332,0.67328,0.67331,106300001.0
2006-08-07 22:10:00,0.67328,0.67334,0.67328,0.67328,139800001.0
2006-08-07 22:11:00,0.67332,0.67333,0.67328,0.67328,59000000.0
2006-08-07 22:12:00,0.67328,0.6733,0.67325,0.67328,400399999.0
2006-08-07 22:13:00,0.67328,0.67331,0.67328,0.67329,85900000.0
2006-08-07 22:14:00,0.67327,0.67327,0.67325,0.67326,18100001.0
2006-08-07 22:15:00,0.67326,0.67333,0.67326,0.67327,667399997.0
2006-08-07 22:16:00,0.67327,0.67332,0.67326,0.67332,533399997.0
2006-08-07 22:17:00,0.67333,0.67333,0.67332,0.67332,3200000.0
2006-08-07 22:18:00,0.67328,0.67328,0.67322,0.67322,113600000.0
2006-08-07 22:19:00,0.6732,0.6732,0.67315,0.67317,233299996.0
2006-08-07 22:20:00,0.67319,0.67323,0.67317,0.67323,85300001.0
2006-08-07 22:21:00,0.67323,0.67325,0.6732,0.6732,318899994.0
2006-08-07 22:22:00,0.67322,0.67329,0.6732,0.6732,393700001.0
2006-08-07 22:23:00,0.67317,0.67327,0.67317,0.67318,607099999.0
2006-08-07 22:24:00,0.6732,0.67327,0.67318,0.67325,316500007.0
2006-08-07 22:25:00,0.67326,0.67335,0.67326,0.67332,344099999.0
2006-08-07 22:26:00,0.67327,0.67334,0.67327,0.67331,344700001.0
2006-08-07 22:27:00,0.67331,0.67331,0.67327,0.67327,96100000.0
2006-08-07 22:28:00,0.67328,0.67332,0.67325,0.67325,130900000.0
2006-08-07 22:29:00,0.67329,0.67331,0.67322,0.67322,292900001.0
2006-08-07 22:30:00,0.67325,0.67332,0.67325,0.67328,137700001.0
2006-08-07 22:31:00,0.67327,0.67327,0.67322,0.67324,140300001.0
2006-08-07 22:32:00,0.67328,0.67328,0.67325,0.67325,284299997.0
2006-08-07 22:33:00,0.67325,0.67327,0.67322,0.67327,201400000.0
2006-08-07 22:34:00,0.67329,0.67333,0.67327,0.67327,324499995.0
2006-08-07 22:35:00,0.67325,0.67325,0.67319,0.67324,277000003.0
2006-08-07 22:36:00,0.67327,0.67334,0.67327,0.67334,159199999.0
2006-08-07 22:37:00,0.67333,0.67333,0.67325,0.67325,300400000.0
2006-08-07 22:38:00,0.67326,0.67326,0.67323,0.67323,41399999.0
2006-08-07 22:39:00,0.67323,0.67326,0.67322,0.67326,280199998.0
2006-08-07 22:40:00,0.67322,0.67323,0.67317,0.67317,410100002.0
2006-08-07 22:41:00,0.6732,0.67326,0.67317,0.67325,236000002.0
2006-08-07 22:42:00,0.67317,0.67321,0.67316,0.67316,205200004.0
2006-08-07 22:43:00,0.67289,0.67318,0.67289,0.67318,60800000.0
2006-08-07 22:44:00,0.67322,0.67324,0.67321,0.67322,100800002.0
2006-08-07 22:45:00,0.67324,0.67326,0.67321,0.67322,199699999.0
2006-08-07 22:46:00,0.67322,0.67325,0.6732,0.6732,211100001.0
2006-08-07 22:47:00,0.67326,0.67329,0.6732,0.6732,131400000.0
2006-08-07 22:48:00,0.67322,0.67334,0.67322,0.67326,405400006.0
2006-08-07 22:49:00,0.67338,0.67338,0.6733,0.6733,168099996.0
2006-08-07 22:50:00,0.67335,0.67338,0.67332,0.67332,47600000.0
2006-08-07 22:51:00,0.67333,0.67333,0.6733,0.67333,139600001.0
2006-08-07 22:52:00,0.6733,0.6733,0.67322,0.67323,76600002.0
2006-08-07 22:53:00,0.67325,0.67333,0.67325,0.67328,72100001.0
2006-08-07 22:54:00,0.67329,0.67335,0.67328,0.67328,144600000.0
2006-08-07 22:55:00,0.67329,0.67332,0.67327,0.67327,122700002.0
2006-08-07 22:56:00,0.67323,0.67323,0.67317,0.67322,57400002.0
2006-08-07 22:57:00,0.6732,0.67326,0.67319,0.67326,120500002.0
2006-08-07 22:58:00,0.67327,0.67331,0.67318,0.67325,377899998.0
2006-08-07 22:59:00,0.67325,0.67328,0.67312,0.67312,371600005.0
2006-08-07 23:00:00,0.673,0.67332,0.673,0.67327,245899996.0
2006-08-07 23:01:00,0.6734,0.67341,0.67318,0.6733,92500002.0
2006-08-07 23:02:00,0.67327,0.67334,0.67291,0.67292,208199997.0
2006-08-07 23:03:00,0.6729,0.67332,0.67285,0.67331,258099995.0
2006-08-07 23:04:00,0.67312,0.67319,0.67289,0.67292,162800000.0
2006-08-07 23:05:00,0.67295,0.67309,0.67274,0.67285,124300000.0
2006-08-07 23:06:00,0.6731,0.67312,0.67275,0.67298,172299998.0
2006-08-07 23:07:00,0.67286,0.67313,0.67273,0.67273,225399999.0
2006-08-07 23:08:00,0.67275,0.67312,0.67275,0.6728,167899999.0
2006-08-07 23:09:00,0.673,0.67318,0.67283,0.6729,207799997.0
2006-08-07 23:10:00,0.67303,0.67312,0.67271,0.67277,145599999.0
2006-08-07 23:11:00,0.67295,0.67348,0.67295,0.67342,113200001.0
2006-08-07 23:12:00,0.67319,0.67327,0.67294,0.673,203299994.0
2006-08-07 23:13:00,0.67297,0.67318,0.67294,0.67318,107999999.0
2006-08-07 23:14:00,0.67318,0.67327,0.67294,0.67301,140199998.0
2006-08-07 23:15:00,0.67311,0.67336,0.67298,0.67303,189000002.0
2006-08-07 23:16:00,0.67322,0.67336,0.673,0.673,212599999.0
2006-08-07 23:17:00,0.67312,0.67317,0.67295,0.67305,223300000.0
2006-08-07 23:18:00,0.6729,0.6732,0.67284,0.67315,295800001.0
2006-08-07 23:19:00,0.6732,0.67323,0.67275,0.67303,278300001.0
2006-08-07 23:20:00,0.67305,0.67323,0.67292,0.67294,153399999.0
2006-08-07 23:21:00,0.67282,0.67307,0.67281,0.67299,118399998.0
2006-08-07 23:22:00,0.6727,0.67305,0.67269,0.67284,203700000.0
2006-08-07 23:23:00,0.6727,0.67305,0.67266,0.67302,197299998.0
2006-08-07 23:24:00,0.67316,0.67316,0.673,0.67301,73300000.0
2006-08-07 23:25:00,0.67303,0.67307,0.67303,0.67307,66400002.0
2006-08-07 23:26:00,0.67307,0.67308,0.67304,0.67306,85400001.0
2006-08-07 23:27:00,0.67306,0.67307,0.67301,0.67302,124800002.0
2006-08-07 23:28:00,0.6731,0.6731,0.67308,0.67308,30300000.0
2006-08-07 23:29:00,0.67309,0.67312,0.67307,0.67308,163399997.0
2006-08-07 23:30:00,0.6731,0.67319,0.6731,0.67317,262000000.0
2006-08-07 23:31:00,0.67318,0.67319,0.67308,0.67311,158100001.0
2006-08-07 23:32:00,0.67311,0.67311,0.67304,0.67305,128599998.0
2006-08-07 23:33:00,0.67308,0.67308,0.673,0.67305,122200000.0
2006-08-07 23:34:00,0.67305,0.67305,0.673,0.67302,173799999.0
2006-08-07 23:35:00,0.67305,0.67308,0.673,0.67305,199299999.0
2006-08-07 23:36:00,0.67302,0.67302,0.673,0.673,79699999.0
2006-08-07 23:37:00,0.67303,0.67309,0.67302,0.67309,62900000.0
2006-08-07 23:38:00,0.67306,0.67312,0.67302,0.67302,81000002.0
2006-08-07 23:39:00,0.67305,0.6731,0.67305,0.67309,86099998.0
2006-08-07 23:40:00,0.67309,0.6731,0.67302,0.67309,104599999.0
2006-08-07 23:41:00,0.67308,0.67308,0.67299,0.67299,91800003.0
2006-08-07 23:42:00,0.67302,0.67302,0.67302,0.67302,4000000.0
2006-08-07 23:43:00,0.67307,0.67307,0.67302,0.67307,165699998.0
2006-08-07 23:44:00,0.67307,0.67311,0.67305,0.67305,74800000.0
2006-08-07 23:45:00,0.67307,0.6731,0.67307,0.6731,77300000.0
2006-08-07 23:46:00,0.6731,0.6731,0.6731,0.6731,8000000.0
2006-08-07 23:47:00,0.67308,0.67308,0.67305,0.67305,33699999.0
2006-08-07 23:48:00,0.67302,0.67304,0.673,0.673,87800000.0
2006-08-07 23:49:00,0.67298,0.673,0.67298,0.673,30299999.0
2006-08-07 23:50:00,0.67296,0.67303,0.67296,0.67303,65500001.0
2006-08-07 23:51:00,0.67312,0.67315,0.67307,0.67307,117899998.0
2006-08-07 23:52:00,0.67309,0.6731,0.67302,0.6731,141400001.0
2006-08-07 23:53:00,0.67307,0.67316,0.67305,0.67305,257999998.0
2006-08-07 23:54:00,0.67308,0.6731,0.673,0.673,183200000.0
2006-08-07 23:55:00,0.67303,0.67303,0.67283,0.67283,136499999.0
2006-08-07 23:56:00,0.67278,0.6728,0.67275,0.67277,145100000.0
2006-08-07 23:57:00,0.6728,0.67283,0.67277,0.67277,182899995.0
2006-08-07 23:58:00,0.6728,0.6728,0.6725,0.6725,31799999.0
2006-08-07 23:59:00,0.67284,0.67305,0.67284,0.67305,152100001.0
2006-08-08 00:00:00,0.67301,0.67317,0.67301,0.6731,145100001.0
2006-08-08 00:01:00,0.6731,0.67315,0.67305,0.67314,111799997.0
2006-08-08 00:02:00,0.67307,0.67313,0.67296,0.67298,126500001.0
2006-08-08 00:03:00,0.67302,0.67303,0.67302,0.67303,24699999.0
2006-08-08 00:04:00,0.67305,0.67305,0.67299,0.67303,80800002.0
2006-08-08 00:05:00,0.67294,0.67294,0.67286,0.67289,97399998.0
2006-08-08 00:06:00,0.67289,0.67293,0.67286,0.6729,128199999.0
2006-08-08 00:07:00,0.67288,0.67293,0.67286,0.67286,89200000.0
2006-08-08 00:08:00,0.6729,0.67297,0.67287,0.67287,245599999.0
2006-08-08 00:09:00,0.67288,0.67288,0.67277,0.67277,88600001.0
2006-08-08 00:10:00,0.67275,0.67275,0.6726,0.6726,139599999.0
2006-08-08 00:11:00,0.67258,0.67258,0.67239,0.67252,132300000.0
2006-08-08 00:12:00,0.67248,0.67262,0.67248,0.67251,182700002.0
2006-08-08 00:13:00,0.67252,0.67256,0.67246,0.67247,280599997.0
2006-08-08 00:14:00,0.67253,0.67256,0.67251,0.67252,97200002.0
2006-08-08 00:15:00,0.67254,0.67254,0.67247,0.67247,78200000.0
2006-08-08 00:16:00,0.67243,0.67245,0.67243,0.67245,137899998.0
2006-08-08 00:17:00,0.67246,0.67254,0.67246,0.67248,207200004.0
2006-08-08 00:18:00,0.67248,0.67251,0.67242,0.67248,185300002.0
2006-08-08 00:19:00,0.67249,0.67254,0.67243,0.67251,130999999.0
2006-08-08 00:20:00,0.67252,0.67256,0.67247,0.67255,218700000.0
2006-08-08 00:21:00,0.67254,0.67258,0.67251,0.67253,141199997.0
2006-08-08 00:22:00,0.67252,0.67258,0.6725,0.67258,38300000.0
2006-08-08 00:23:00,0.67253,0.67253,0.6725,0.67252,181100000.0
2006-08-08 00:24:00,0.67256,0.67263,0.67256,0.67257,167700005.0
2006-08-08 00:25:00,0.67254,0.67265,0.67253,0.6726,149099999.0
2006-08-08 00:26:00,0.67263,0.67267,0.67259,0.67263,166799998.0
2006-08-08 00:27:00,0.67264,0.67264,0.67248,0.67262,152500000.0
2006-08-08 00:28:00,0.67258,0.67261,0.67256,0.67257,116699999.0
2006-08-08 00:29:00,0.67258,0.67258,0.67247,0.67247,234000002.0
2006-08-08 00:30:00,0.67258,0.67267,0.67258,0.67267,182699998.0
2006-08-08 00:31:00,0.67264,0.67269,0.67264,0.67269,70899999.0
2006-08-08 00:32:00,0.67265,0.67267,0.67263,0.67267,136600002.0
2006-08-08 00:33:00,0.6726,0.67268,0.6726,0.67268,132499996.0
2006-08-08 00:34:00,0.67268,0.67276,0.67268,0.67274,153900001.0
2006-08-08 00:35:00,0.6727,0.67277,0.6727,0.67274,199500002.0
2006-08-08 00:36:00,0.67267,0.67275,0.67266,0.67266,93500002.0
2006-08-08 00:37:00,0.67267,0.67267,0.67265,0.67265,27900000.0
2006-08-08 00:38:00,0.67265,0.67265,0.67264,0.67264,36799999.0
2006-08-08 00:39:00,0.67262,0.67271,0.67262,0.6727,133300001.0
2006-08-08 00:40:00,0.67274,0.67278,0.67272,0.67272,131999997.0
2006-08-08 00:41:00,0.6727,0.67277,0.6727,0.67275,246499998.0
2006-08-08 00:42:00,0.67272,0.67272,0.67272,0.67272,98900002.0
2006-08-08 00:43:00,0.67266,0.67269,0.67266,0.67269,16000000.0
2006-08-08 00:44:00,0.67269,0.67274,0.67266,0.67266,115800000.0
2006-08-08 00:45:00,0.67263,0.67267,0.6726,0.67267,129300002.0
2006-08-08 00:46:00,0.6726,0.6726,0.67243,0.67248,105300001.0
2006-08-08 00:47:00,0.67249,0.67253,0.67247,0.67251,101600000.0
2006-08-08 00:48:00,0.6725,0.67258,0.6725,0.67257,156099999.0
2006-08-08 00:49:00,0.67263,0.67263,0.67255,0.67255,157099999.0
2006-08-08 00:50:00,0.67261,0.67263,0.67258,0.67258,44100000.0
2006-08-08 00:51:00,0.67266,0.67266,0.67255,0.67266,78999998.0
2006-08-08 00:52:00,0.67265,0.67269,0.67265,0.67265,49300000.0
2006-08-08 00:53:00,0.67263,0.67265,0.67257,0.67265,148600001.0
2006-08-08 00:54:00,0.67263,0.67269,0.67262,0.67269,83099999.0
2006-08-08 00:55:00,0.67277,0.67278,0.67276,0.67278,225100003.0
2006-08-08 00:56:00,0.67277,0.67281,0.67275,0.67277,110100001.0
2006-08-08 00:57:00,0.67279,0.67285,0.67275,0.67275,131499997.0
2006-08-08 00:58:00,0.6727,0.67272,0.6727,0.67272,39499999.0
2006-08-08 00:59:00,0.67269,0.67273,0.67269,0.67273,16800000.0
2006-08-08 01:00:00,0.67272,0.67275,0.67272,0.67275,17600000.0
2006-08-08 01:01:00,0.67275,0.67275,0.6727,0.6727,74300001.0
2006-08-08 01:02:00,0.67275,0.67275,0.67275,0.67275,11900000.0
2006-08-08 01:03:00,0.67277,0.6728,0.67275,0.67275,260299999.0
2006-08-08 01:04:00,0.67277,0.6728,0.67275,0.6728,103799999.0
2006-08-08 01:05:00,0.67278,0.6728,0.67275,0.6728,75100000.0
2006-08-08 01:06:00,0.67281,0.67288,0.6728,0.67288,160199999.0
2006-08-08 01:07:00,0.67287,0.67291,0.67278,0.67278,127800001.0
2006-08-08 01:08:00,0.67282,0.67292,0.67282,0.67286,199200000.0
2006-08-08 01:09:00,0.67285,0.67285,0.67277,0.67278,128199998.0
2006-08-08 01:10:00,0.6728,0.6728,0.67275,0.67278,181199999.0
2006-08-08 01:11:00,0.67278,0.67283,0.67277,0.6728,129700000.0
2006-08-08 01:12:00,0.67277,0.6728,0.67275,0.67277,150399999.0
2006-08-08 01:13:00,0.67277,0.67283,0.67277,0.67283,144399999.0
2006-08-08 01:14:00,0.67282,0.67284,0.67277,0.67279,143299997.0
2006-08-08 01:15:00,0.67275,0.6728,0.67275,0.67278,63700000.0
2006-08-08 01:16:00,0.67278,0.6728,0.67275,0.6728,99499999.0
2006-08-08 01:17:00,0.67278,0.67278,0.67274,0.67276,184499996.0
2006-08-08 01:18:00,0.67275,0.6728,0.67275,0.6728,16800000.0
2006-08-08 01:19:00,0.67279,0.67279,0.67273,0.67276,98599998.0
2006-08-08 01:20:00,0.67275,0.67275,0.67266,0.6727,164100000.0
2006-08-08 01:21:00,0.67268,0.67274,0.67268,0.67274,98999998.0
2006-08-08 01:22:00,0.6728,0.6728,0.67275,0.67279,27900000.0
2006-08-08 01:23:00,0.6728,0.6728,0.67277,0.67277,56599998.0
2006-08-08 01:24:00,0.67278,0.6728,0.67278,0.6728,35100000.0
2006-08-08 01:25:00,0.67278,0.67278,0.67278,0.67278,8900000.0
2006-08-08 01:26:00,0.67278,0.67278,0.6727,0.6727,39099999.0
2006-08-08 01:27:00,0.67276,0.67276,0.67266,0.67266,85800001.0
2006-08-08 01:28:00,0.67276,0.6728,0.67268,0.67268,120800003.0
2006-08-08 01:29:00,0.67265,0.67267,0.67263,0.67267,30500000.0
2006-08-08 01:30:00,0.67263,0.67265,0.67263,0.67265,18300000.0
2006-08-08 01:31:00,0.67264,0.67271,0.67264,0.6727,112500003.0
2006-08-08 01:32:00,0.67278,0.67278,0.67278,0.67278,17700001.0
2006-08-08 01:33:00,0.67272,0.67275,0.67272,0.67272,31200000.0
2006-08-08 01:34:00,0.67275,0.67275,0.67272,0.67272,88300000.0
2006-08-08 01:35:00,0.67273,0.67275,0.6727,0.6727,169300001.0
2006-08-08 01:36:00,0.67272,0.67275,0.67272,0.67272,42199998.0
2006-08-08 01:37:00,0.67275,0.67275,0.67272,0.67275,177499997.0
2006-08-08 01:38:00,0.67272,0.67277,0.67267,0.67272,129000002.0
2006-08-08 01:39:00,0.67276,0.67285,0.67272,0.67285,42300000.0
2006-08-08 01:40:00,0.67283,0.67288,0.67283,0.67283,221900000.0
2006-08-08 01:41:00,0.67282,0.67288,0.67278,0.67278,99000002.0
2006-08-08 01:42:00,0.6728,0.67283,0.67278,0.67281,162300002.0
2006-08-08 01:43:00,0.67283,0.67286,0.67281,0.67285,137200002.0
2006-08-08 01:44:00,0.67286,0.67287,0.67284,0.67287,200800002.0
2006-08-08 01:45:00,0.67288,0.67293,0.67282,0.67293,160900000.0
2006-08-08 01:46:00,0.67295,0.67295,0.6729,0.6729,240500003.0
2006-08-08 01:47:00,0.67297,0.67299,0.67295,0.67299,209800001.0
2006-08-08 01:48:00,0.67293,0.67295,0.67292,0.67295,155500001.0
2006-08-08 01:49:00,0.67294,0.67298,0.67291,0.67291,130399995.0
2006-08-08 01:50:00,0.67292,0.67298,0.67292,0.67294,66400001.0
2006-08-08 01:51:00,0.673,0.673,0.67294,0.67298,47800000.0
2006-08-08 01:52:00,0.67295,0.673,0.67294,0.673,42100000.0
2006-08-08 01:53:00,0.67296,0.673,0.67292,0.67299,136399999.0
2006-08-08 01:54:00,0.67296,0.67298,0.67285,0.67293,152299999.0
2006-08-08 01:55:00,0.67292,0.67297,0.67292,0.67297,154200002.0
2006-08-08 01:56:00,0.67299,0.6731,0.67299,0.67307,139200002.0
2006-08-08 01:57:00,0.67308,0.6731,0.67298,0.673,112799999.0
2006-08-08 01:58:00,0.67301,0.67308,0.67297,0.67297,151400001.0
2006-08-08 01:59:00,0.67297,0.673,0.67296,0.67297,94499998.0
2006-08-08 02:00:00,0.67295,0.673,0.67293,0.67293,110800000.0
2006-08-08 02:01:00,0.67302,0.67305,0.67295,0.673,331100001.0
2006-08-08 02:02:00,0.67297,0.673,0.67295,0.67296,277800001.0
2006-08-08 02:03:00,0.6729,0.67292,0.6729,0.67292,20700000.0
2006-08-08 02:04:00,0.67301,0.67301,0.67294,0.67297,211999999.0
2006-08-08 02:05:00,0.67295,0.67295,0.67287,0.67295,154700000.0
2006-08-08 02:06:00,0.67292,0.673,0.67292,0.67294,150299997.0
2006-08-08 02:07:00,0.673,0.67302,0.67295,0.67297,77699999.0
2006-08-08 02:08:00,0.67301,0.67308,0.673,0.67304,125800002.0
2006-08-08 02:09:00,0.67314,0.6732,0.6731,0.6731,57400000.0
2006-08-08 02:10:00,0.6731,0.67316,0.6731,0.67315,26400000.0
2006-08-08 02:11:00,0.67318,0.67318,0.67317,0.67317,67699998.0
2006-08-08 02:12:00,0.67314,0.67314,0.67308,0.6731,162700001.0
2006-08-08 02:13:00,0.67308,0.67316,0.67306,0.67314,186200004.0
2006-08-08 02:14:00,0.67312,0.67315,0.6731,0.6731,71899998.0
2006-08-08 02:15:00,0.67308,0.67313,0.67307,0.6731,123700000.0
2006-08-08 02:16:00,0.6731,0.67312,0.67304,0.67308,117900001.0
2006-08-08 02:17:00,0.67305,0.67306,0.67302,0.67306,220099995.0
2006-08-08 02:18:00,0.6731,0.67314,0.67307,0.67308,147799998.0
2006-08-08 02:19:00,0.67308,0.67308,0.67301,0.67302,73899998.0
2006-08-08 02:20:00,0.67297,0.67309,0.67297,0.67309,75799998.0
2006-08-08 02:21:00,0.67307,0.6731,0.67304,0.6731,229800001.0
2006-08-08 02:22:00,0.6731,0.6731,0.67304,0.67308,98199999.0
2006-08-08 02:23:00,0.67304,0.67304,0.67298,0.67298,116000000.0
2006-08-08 02:24:00,0.67299,0.67304,0.67295,0.67299,38400000.0
2006-08-08 02:25:00,0.67305,0.67307,0.67297,0.67302,67199999.0
2006-08-08 02:26:00,0.673,0.673,0.67298,0.67298,41500001.0
2006-08-08 02:27:00,0.67296,0.67304,0.67296,0.67299,102900001.0
2006-08-08 02:28:00,0.673,0.67301,0.67295,0.67295,99700001.0
2006-08-08 02:29:00,0.67298,0.673,0.67295,0.673,138300002.0
2006-08-08 02:30:00,0.67297,0.67302,0.67297,0.67302,147999998.0
2006-08-08 02:31:00,0.67295,0.67303,0.67295,0.673,121099999.0
2006-08-08 02:32:00,0.673,0.673,0.67298,0.673,114300000.0
2006-08-08 02:33:00,0.673,0.673,0.67297,0.673,68799999.0
2006-08-08 02:34:00,0.67298,0.673,0.67298,0.673,87800002.0
2006-08-08 02:35:00,0.673,0.673,0.673,0.673,12700000.0
2006-08-08 02:36:00,0.67298,0.673,0.67295,0.67298,165600000.0
2006-08-08 02:37:00,0.673,0.67307,0.673,0.67302,119200003.0
2006-08-08 02:38:00,0.673,0.673,0.67295,0.67298,106100002.0
2006-08-08 02:39:00,0.673,0.67301,0.67298,0.673,66200003.0
2006-08-08 02:40:00,0.67305,0.67305,0.673,0.67305,61399998.0
2006-08-08 02:41:00,0.673,0.67308,0.673,0.67305,130600001.0
2006-08-08 02:42:00,0.673,0.67305,0.673,0.67305,25200000.0
2006-08-08 02:43:00,0.67304,0.67304,0.67294,0.67294,58400002.0
2006-08-08 02:44:00,0.6729,0.6729,0.67284,0.6729,160199999.0
2006-08-08 02:45:00,0.67283,0.67283,0.67274,0.67274,120000001.0
2006-08-08 02:46:00,0.6727,0.67276,0.6727,0.67275,128500000.0
2006-08-08 02:47:00,0.67275,0.67275,0.67274,0.67274,45500001.0
2006-08-08 02:48:00,0.67273,0.6728,0.67273,0.67276,239299996.0
2006-08-08 02:49:00,0.67273,0.67273,0.67269,0.67269,18500000.0
2006-08-08 02:50:00,0.67267,0.6727,0.67266,0.6727,144700002.0
2006-08-08 02:51:00,0.67268,0.67268,0.67261,0.67263,68999999.0
2006-08-08 02:52:00,0.67263,0.67265,0.6726,0.67265,173500001.0
2006-08-08 02:53:00,0.67265,0.67265,0.6726,0.67265,146100001.0
2006-08-08 02:54:00,0.67265,0.67268,0.6726,0.6726,138899997.0
2006-08-08 02:55:00,0.67259,0.67261,0.67252,0.67252,278499998.0
2006-08-08 02:56:00,0.67258,0.67269,0.67258,0.67264,124399998.0
2006-08-08 02:57:00,0.67261,0.67269,0.67261,0.67266,269300002.0
2006-08-08 02:58:00,0.67273,0.6728,0.67271,0.67279,147100001.0
2006-08-08 02:59:00,0.67276,0.67276,0.67268,0.67275,164500000.0
2006-08-08 03:00:00,0.67268,0.67273,0.67268,0.67273,137099998.0
2006-08-08 03:01:00,0.6727,0.67273,0.67267,0.67271,95600001.0
2006-08-08 03:02:00,0.67273,0.67273,0.67268,0.6727,95000001.0
2006-08-08 03:03:00,0.6727,0.67279,0.6727,0.67273,95700001.0
2006-08-08 03:04:00,0.67273,0.67274,0.6727,0.6727,239400000.0
2006-08-08 03:05:00,0.67271,0.67274,0.67263,0.67265,225799994.0
2006-08-08 03:06:00,0.67267,0.67267,0.6726,0.67266,65300001.0
2006-08-08 03:07:00,0.67261,0.67268,0.67261,0.67268,170700003.0
2006-08-08 03:08:00,0.67268,0.67268,0.67267,0.67268,33900000.0
2006-08-08 03:09:00,0.6727,0.6727,0.67265,0.67265,88499996.0
2006-08-08 03:10:00,0.6727,0.6727,0.67261,0.67263,80700001.0
2006-08-08 03:11:00,0.67262,0.67273,0.67262,0.6727,104299997.0
2006-08-08 03:12:00,0.67275,0.67275,0.67267,0.67268,126100004.0
2006-08-08 03:13:00,0.6727,0.67273,0.6727,0.67273,27100000.0
2006-08-08 03:14:00,0.67273,0.67273,0.67269,0.67269,41700000.0
2006-08-08 03:15:00,0.67272,0.67272,0.67268,0.67268,62900002.0
2006-08-08 03:16:00,0.67275,0.67275,0.6727,0.6727,94299999.0
2006-08-08 03:17:00,0.67273,0.67278,0.6727,0.67277,139800001.0
2006-08-08 03:18:00,0.67278,0.67282,0.67276,0.67282,76399999.0
2006-08-08 03:19:00,0.6728,0.67283,0.67275,0.67275,186100002.0
2006-08-08 03:20:00,0.67277,0.67277,0.67273,0.67273,31900000.0
2006-08-08 03:21:00,0.67275,0.67282,0.67275,0.67275,46500000.0
2006-08-08 03:22:00,0.67278,0.67278,0.67272,0.67274,89100002.0
2006-08-08 03:23:00,0.67278,0.67278,0.67273,0.67273,126199999.0
2006-08-08 03:24:00,0.67271,0.67277,0.6727,0.67273,152700003.0
2006-08-08 03:25:00,0.67272,0.67272,0.67272,0.67272,800000.0
2006-08-08 03:26:00,0.67273,0.67273,0.6727,0.6727,27500000.0
2006-08-08 03:27:00,0.67278,0.6728,0.67278,0.6728,55399998.0
2006-08-08 03:28:00,0.67282,0.67283,0.6728,0.67282,100499999.0
2006-08-08 03:29:00,0.67283,0.67283,0.67282,0.67282,79999998.0
2006-08-08 03:30:00,0.67282,0.67282,0.67277,0.6728,65700000.0
2006-08-08 03:31:00,0.6728,0.6728,0.67271,0.6728,190299999.0
2006-08-08 03:32:00,0.67273,0.67279,0.67273,0.67279,59099999.0
2006-08-08 03:33:00,0.67278,0.67279,0.67272,0.67272,68400002.0
2006-08-08 03:34:00,0.67275,0.67275,0.67268,0.67273,160299997.0
2006-08-08 03:35:00,0.67275,0.67279,0.67274,0.67279,91300002.0
2006-08-08 03:36:00,0.6728,0.6728,0.67278,0.67278,77399997.0
2006-08-08 03:37:00,0.67279,0.67279,0.67273,0.67273,143900005.0
2006-08-08 03:38:00,0.67277,0.67282,0.67275,0.67275,142399999.0
2006-08-08 03:39:00,0.67277,0.67283,0.67277,0.67283,104799999.0
2006-08-08 03:40:00,0.6728,0.67282,0.6728,0.67282,56600001.0
2006-08-08 03:41:00,0.67283,0.67287,0.67283,0.67287,72600000.0
2006-08-08 03:42:00,0.67287,0.67287,0.67281,0.67284,77300001.0
2006-08-08 03:43:00,0.67285,0.67285,0.67285,0.67285,14800000.0
2006-08-08 03:44:00,0.67284,0.67285,0.67284,0.67285,47900000.0
2006-08-08 03:45:00,0.67287,0.6729,0.67287,0.6729,47799998.0
2006-08-08 03:46:00,0.67285,0.67285,0.67284,0.67284,46999998.0
2006-08-08 03:47:00,0.67285,0.67292,0.67285,0.67287,53000000.0
2006-08-08 03:48:00,0.67284,0.6729,0.67281,0.67288,184299998.0
2006-08-08 03:49:00,0.67292,0.67301,0.6729,0.67301,171600001.0
2006-08-08 03:50:00,0.673,0.67307,0.673,0.67302,162700001.0
2006-08-08 03:51:00,0.67303,0.67305,0.673,0.67304,166099996.0
2006-08-08 03:52:00,0.67306,0.67306,0.67302,0.67302,13800000.0
2006-08-08 03:53:00,0.67305,0.67305,0.67297,0.67297,164400001.0
2006-08-08 03:54:00,0.673,0.673,0.67285,0.67287,154899998.0
2006-08-08 03:55:00,0.67285,0.67291,0.67285,0.67291,104200000.0
2006-08-08 03:56:00,0.67297,0.67297,0.6729,0.6729,13500000.0
2006-08-08 03:57:00,0.67297,0.67303,0.67297,0.67297,182299995.0
2006-08-08 03:58:00,0.67292,0.67299,0.67292,0.67296,118600000.0
2006-08-08 03:59:00,0.673,0.673,0.67292,0.67292,65200000.0
2006-08-08 04:00:00,0.67298,0.67298,0.67295,0.67295,16700000.0
2006-08-08 04:01:00,0.67291,0.67302,0.67291,0.67302,220199997.0
2006-08-08 04:02:00,0.67298,0.67304,0.67297,0.67302,156399999.0
2006-08-08 04:03:00,0.6731,0.6731,0.67299,0.67303,255199998.0
2006-08-08 04:04:00,0.67304,0.67304,0.673,0.67302,108700001.0
2006-08-08 04:05:00,0.673,0.67304,0.67294,0.673,94600000.0
2006-08-08 04:06:00,0.67302,0.67305,0.67301,0.67302,42400000.0
2006-08-08 04:07:00,0.67297,0.67303,0.67295,0.67303,163000003.0
2006-08-08 04:08:00,0.6731,0.67312,0.67307,0.67308,62100001.0
2006-08-08 04:09:00,0.67305,0.67305,0.67305,0.67305,31100000.0
2006-08-08 04:10:00,0.67307,0.67307,0.67305,0.67307,119000000.0
2006-08-08 04:11:00,0.6731,0.67312,0.67305,0.67305,78200001.0
2006-08-08 04:12:00,0.67307,0.6731,0.67306,0.6731,15900000.0
2006-08-08 04:13:00,0.67307,0.67309,0.67304,0.67309,81400002.0
2006-08-08 04:14:00,0.67305,0.67305,0.67302,0.67302,9100000.0
2006-08-08 04:15:00,0.67308,0.67313,0.67306,0.67307,108000000.0
2006-08-08 04:16:00,0.67303,0.67305,0.67303,0.67305,12000000.0
2006-08-08 04:17:00,0.67304,0.67307,0.67301,0.67306,115600000.0
2006-08-08 04:18:00,0.6731,0.6731,0.6731,0.6731,34999999.0
2006-08-08 04:19:00,0.67307,0.67308,0.67298,0.67298,151900002.0
2006-08-08 04:20:00,0.67297,0.67303,0.67297,0.673,104600000.0
2006-08-08 04:21:00,0.67303,0.67305,0.67303,0.67305,67000000.0
2006-08-08 04:22:00,0.67305,0.67307,0.673,0.67303,156599997.0
2006-08-08 04:23:00,0.67299,0.67307,0.67297,0.673,190700000.0
2006-08-08 04:24:00,0.673,0.67307,0.673,0.67307,52900001.0
2006-08-08 04:25:00,0.6731,0.6731,0.6731,0.6731,24000000.0
2006-08-08 04:26:00,0.67302,0.67309,0.67302,0.67307,42900000.0
2006-08-08 04:27:00,0.67305,0.67311,0.67303,0.67311,59000001.0
2006-08-08 04:28:00,0.67306,0.67306,0.67297,0.67297,60600002.0
2006-08-08 04:29:00,0.673,0.67301,0.673,0.67301,65700000.0
2006-08-08 04:30:00,0.67303,0.67308,0.67302,0.67302,139200003.0
2006-08-08 04:31:00,0.67303,0.67309,0.67303,0.67307,125599998.0
2006-08-08 04:32:00,0.67308,0.67308,0.67304,0.67304,25000000.0
2006-08-08 04:33:00,0.673,0.67304,0.67297,0.67302,98800001.0
2006-08-08 04:34:00,0.67304,0.67309,0.67304,0.67308,120400001.0
2006-08-08 04:35:00,0.67308,0.67308,0.67304,0.67304,48800000.0
2006-08-08 04:36:00,0.67305,0.67311,0.67304,0.67311,102099998.0
2006-08-08 04:37:00,0.67302,0.67305,0.67298,0.67298,64499999.0
2006-08-08 04:38:00,0.67299,0.67303,0.67298,0.67303,108500001.0
2006-08-08 04:39:00,0.67298,0.67305,0.67294,0.67295,119499999.0
2006-08-08 04:40:00,0.67298,0.67298,0.67295,0.67295,59700001.0
2006-08-08 04:41:00,0.67294,0.673,0.67293,0.67293,160500003.0
2006-08-08 04:42:00,0.67297,0.67297,0.6729,0.67295,153199997.0
2006-08-08 04:43:00,0.67293,0.67295,0.67292,0.67292,179699996.0
2006-08-08 04:44:00,0.6729,0.67298,0.6729,0.67297,165700000.0
2006-08-08 04:45:00,0.6729,0.67295,0.6729,0.67295,93699999.0
2006-08-08 04:46:00,0.67293,0.67295,0.67292,0.67295,67700001.0
2006-08-08 04:47:00,0.67295,0.67295,0.67292,0.67295,79800002.0
2006-08-08 04:48:00,0.67295,0.67295,0.67292,0.67292,38700000.0
2006-08-08 04:49:00,0.67292,0.67295,0.6729,0.67295,106000000.0
2006-08-08 04:50:00,0.67293,0.67295,0.67288,0.67292,298999997.0
2006-08-08 04:51:00,0.67292,0.67292,0.67292,0.67292,102099998.0
2006-08-08 04:52:00,0.6729,0.67292,0.6729,0.67292,15100000.0
2006-08-08 04:53:00,0.6729,0.67296,0.67285,0.6729,167700001.0
2006-08-08 04:54:00,0.67292,0.67294,0.6729,0.67292,89199998.0
2006-08-08 04:55:00,0.67289,0.67298,0.67288,0.67295,133299999.0
2006-08-08 04:56:00,0.67295,0.67304,0.67295,0.67302,132500000.0
2006-08-08 04:57:00,0.67298,0.67304,0.67294,0.67304,73600001.0
2006-08-08 04:58:00,0.67297,0.67297,0.67291,0.67292,205399999.0
2006-08-08 04:59:00,0.6729,0.6729,0.67287,0.67287,31300000.0
2006-08-08 05:00:00,0.67287,0.67291,0.67287,0.67289,159000003.0
2006-08-08 05:01:00,0.67284,0.67293,0.67284,0.67292,197600001.0
2006-08-08 05:02:00,0.67297,0.67301,0.67294,0.67294,211000001.0
2006-08-08 05:03:00,0.67298,0.67298,0.67293,0.67293,188100004.0
2006-08-08 05:04:00,0.6729,0.67293,0.6729,0.67293,55100000.0
2006-08-08 05:05:00,0.67297,0.67299,0.67292,0.67295,293100003.0
2006-08-08 05:06:00,0.67296,0.67296,0.67292,0.67292,134799998.0
2006-08-08 05:07:00,0.6729,0.67293,0.67284,0.67286,88600001.0
2006-08-08 05:08:00,0.67289,0.67292,0.67282,0.67282,126600001.0
2006-08-08 05:09:00,0.67283,0.67293,0.67283,0.67293,41800001.0
2006-08-08 05:10:00,0.6729,0.67291,0.6729,0.67291,35800002.0
2006-08-08 05:11:00,0.67294,0.67299,0.6729,0.6729,199499999.0
2006-08-08 05:12:00,0.673,0.673,0.67296,0.67296,3100000.0
2006-08-08 05:13:00,0.673,0.673,0.67295,0.673,164999999.0
2006-08-08 05:14:00,0.673,0.673,0.67293,0.67297,125400000.0
2006-08-08 05:15:00,0.67298,0.67298,0.67298,0.67298,52599998.0
2006-08-08 05:16:00,0.67301,0.67311,0.67298,0.67311,178899998.0
2006-08-08 05:17:00,0.67309,0.67309,0.67301,0.67302,115799998.0
2006-08-08 05:18:00,0.67297,0.67303,0.67295,0.67295,90399999.0
2006-08-08 05:19:00,0.67298,0.67298,0.67291,0.67292,144699996.0
2006-08-08 05:20:00,0.673,0.67305,0.673,0.673,88800000.0
2006-08-08 05:21:00,0.67303,0.67303,0.67303,0.67303,23100000.0
2006-08-08 05:22:00,0.67301,0.67302,0.67301,0.67302,23900000.0
2006-08-08 05:23:00,0.673,0.673,0.673,0.673,43900002.0
2006-08-08 05:24:00,0.673,0.673,0.67295,0.67295,156299998.0
2006-08-08 05:25:00,0.67298,0.67299,0.67292,0.67299,157400000.0
2006-08-08 05:26:00,0.67298,0.67305,0.67298,0.67299,159900000.0
2006-08-08 05:27:00,0.67301,0.67301,0.673,0.673,12000000.0
2006-08-08 05:28:00,0.67298,0.67302,0.67298,0.67298,81600001.0
2006-08-08 05:29:00,0.673,0.673,0.67298,0.67298,108499998.0
2006-08-08 05:30:00,0.67298,0.673,0.67295,0.67295,102500000.0
2006-08-08 05:31:00,0.67297,0.673,0.67297,0.673,9500000.0
2006-08-08 05:32:00,0.673,0.67305,0.673,0.67302,92600002.0
2006-08-08 05:33:00,0.673,0.67308,0.67299,0.673,134700001.0
2006-08-08 05:34:00,0.67299,0.67302,0.67297,0.67298,76299999.0
2006-08-08 05:35:00,0.673,0.67304,0.673,0.67304,75099999.0
2006-08-08 05:36:00,0.67302,0.67302,0.67302,0.67302,4800000.0
2006-08-08 05:37:00,0.673,0.673,0.67297,0.673,21900000.0
2006-08-08 05:38:00,0.67302,0.67306,0.67302,0.67306,50699999.0
2006-08-08 05:39:00,0.67307,0.67307,0.67305,0.67305,23100000.0
2006-08-08 05:40:00,0.67311,0.67311,0.67304,0.67305,128099999.0
2006-08-08 05:41:00,0.67305,0.67309,0.67305,0.67309,127700000.0
2006-08-08 05:42:00,0.67308,0.6731,0.67305,0.67305,51499999.0
2006-08-08 05:43:00,0.67305,0.67309,0.67301,0.67302,123900001.0
2006-08-08 05:44:00,0.673,0.6731,0.67296,0.67305,192299999.0
2006-08-08 05:45:00,0.67309,0.67313,0.673,0.673,124299999.0
2006-08-08 05:46:00,0.67305,0.67305,0.67305,0.67305,800000.0
2006-08-08 05:47:00,0.673,0.67309,0.67299,0.67305,244100004.0
2006-08-08 05:48:00,0.67303,0.67303,0.67303,0.67303,31100000.0
2006-08-08 05:49:00,0.67303,0.67303,0.6729,0.67294,154500002.0
2006-08-08 05:50:00,0.67302,0.67308,0.67302,0.67308,102300001.0
2006-08-08 05:51:00,0.67312,0.67313,0.67303,0.6731,182900001.0
2006-08-08 05:52:00,0.67308,0.67314,0.67304,0.67312,133199999.0
2006-08-08 05:53:00,0.67308,0.6731,0.67307,0.67307,49400002.0
2006-08-08 05:54:00,0.67309,0.67311,0.67302,0.6731,93099998.0
2006-08-08 05:55:00,0.67304,0.67308,0.67304,0.67306,126300003.0
2006-08-08 05:56:00,0.67308,0.67308,0.67302,0.67305,111599997.0
2006-08-08 05:57:00,0.67307,0.67312,0.67307,0.6731,79100002.0
2006-08-08 05:58:00,0.6731,0.6731,0.6731,0.6731,26200001.0
2006-08-08 05:59:00,0.67308,0.67308,0.67308,0.67308,53700001.0
2006-08-08 06:00:00,0.6731,0.6731,0.67304,0.67305,170800001.0
2006-08-08 06:01:00,0.67302,0.67302,0.67302,0.67302,57400002.0
2006-08-08 06:02:00,0.67302,0.67302,0.67302,0.67302,4800000.0
2006-08-08 06:03:00,0.67304,0.67306,0.67297,0.67297,99600001.0
2006-08-08 06:04:00,0.67294,0.67299,0.67293,0.67298,126699998.0
2006-08-08 06:05:00,0.67302,0.67306,0.67302,0.67306,30200000.0
2006-08-08 06:06:00,0.67303,0.67306,0.673,0.67303,54400001.0
2006-08-08 06:07:00,0.67304,0.67304,0.67292,0.673,138300000.0
2006-08-08 06:08:00,0.67294,0.67305,0.67294,0.67302,173999998.0
2006-08-08 06:09:00,0.673,0.673,0.673,0.673,41400002.0
2006-08-08 06:10:00,0.67297,0.67297,0.67295,0.67295,95299998.0
2006-08-08 06:11:00,0.67295,0.67295,0.67292,0.67292,40699999.0
2006-08-08 06:12:00,0.67298,0.67302,0.67297,0.67297,54300000.0
2006-08-08 06:13:00,0.67295,0.67295,0.67294,0.67294,97199998.0
2006-08-08 06:14:00,0.6729,0.67299,0.67289,0.67295,206700002.0
2006-08-08 06:15:00,0.67292,0.67295,0.6729,0.6729,66400000.0
2006-08-08 06:16:00,0.67295,0.67295,0.6729,0.67295,176800001.0
2006-08-08 06:17:00,0.67293,0.67295,0.6729,0.6729,207000001.0
2006-08-08 06:18:00,0.6729,0.6729,0.6729,0.6729,6500000.0
2006-08-08 06:19:00,0.673,0.673,0.67298,0.673,67500000.0
2006-08-08 06:20:00,0.67297,0.673,0.67297,0.67298,82800002.0
2006-08-08 06:21:00,0.673,0.67304,0.67297,0.67297,63600000.0
2006-08-08 06:22:00,0.67298,0.67298,0.67297,0.67297,68500000.0
2006-08-08 06:23:00,0.67296,0.673,0.67294,0.67297,149900000.0
2006-08-08 06:24:00,0.67298,0.67306,0.67298,0.67301,236000003.0
2006-08-08 06:25:00,0.67299,0.67301,0.67293,0.67293,39699999.0
2006-08-08 06:26:00,0.67292,0.67304,0.67292,0.67297,180600002.0
2006-08-08 06:27:00,0.67297,0.673,0.67295,0.67295,139200003.0
2006-08-08 06:28:00,0.67295,0.67295,0.67295,0.67295,24700001.0
2006-08-08 06:29:00,0.673,0.673,0.67298,0.673,157799999.0
2006-08-08 06:30:00,0.673,0.67302,0.67297,0.67302,53400001.0
2006-08-08 06:31:00,0.67298,0.673,0.67295,0.673,142100000.0
2006-08-08 06:32:00,0.67303,0.67303,0.67302,0.67302,30900000.0
2006-08-08 06:33:00,0.67298,0.67298,0.67298,0.67298,19100000.0
2006-08-08 06:34:00,0.67296,0.67297,0.67296,0.67297,27900000.0
2006-08-08 06:35:00,0.67297,0.67298,0.67297,0.67298,31300000.0
2006-08-08 06:36:00,0.67296,0.673,0.67295,0.67296,184899999.0
2006-08-08 06:37:00,0.67299,0.67307,0.67293,0.67307,172700000.0
2006-08-08 06:38:00,0.67299,0.67299,0.67299,0.67299,73399997.0
2006-08-08 06:39:00,0.67297,0.673,0.67294,0.67296,186000005.0
2006-08-08 06:40:00,0.67296,0.67297,0.67291,0.67291,124000003.0
2006-08-08 06:41:00,0.6729,0.67291,0.6729,0.67291,27100000.0
2006-08-08 06:42:00,0.6729,0.6729,0.6729,0.6729,14300000.0
2006-08-08 06:43:00,0.67293,0.67294,0.67287,0.67292,23900000.0
2006-08-08 06:44:00,0.6729,0.67293,0.67286,0.67286,151400003.0
2006-08-08 06:45:00,0.67289,0.67289,0.67278,0.67278,176599999.0
2006-08-08 06:46:00,0.6728,0.67287,0.6728,0.6728,240699997.0
2006-08-08 06:47:00,0.67282,0.67288,0.67282,0.67285,77799998.0
2006-08-08 06:48:00,0.67282,0.67283,0.67282,0.67283,30900000.0
2006-08-08 06:49:00,0.67287,0.67288,0.67287,0.67288,25500000.0
2006-08-08 06:50:00,0.67293,0.67293,0.67287,0.67287,125899998.0
2006-08-08 06:51:00,0.67282,0.67289,0.67279,0.67289,152000001.0
2006-08-08 06:52:00,0.67292,0.67298,0.67292,0.67298,124699999.0
2006-08-08 06:53:00,0.67298,0.67298,0.6729,0.6729,79899999.0
2006-08-08 06:54:00,0.67288,0.67288,0.67286,0.67286,33500001.0
2006-08-08 06:55:00,0.67285,0.6729,0.67285,0.67285,39300001.0
2006-08-08 06:56:00,0.67285,0.67287,0.67282,0.67282,232700003.0
2006-08-08 06:57:00,0.6728,0.6728,0.6728,0.6728,46400002.0
2006-08-08 06:58:00,0.67285,0.67285,0.67285,0.67285,60000000.0
2006-08-08 06:59:00,0.6728,0.67285,0.6728,0.67285,106799999.0
2006-08-08 07:00:00,0.6728,0.67285,0.6728,0.67285,87800003.0
2006-08-08 07:01:00,0.67282,0.67285,0.67282,0.67282,142500003.0
2006-08-08 07:02:00,0.67282,0.67285,0.67282,0.67282,110500002.0
2006-08-08 07:03:00,0.67287,0.6729,0.67287,0.6729,62200001.0
2006-08-08 07:04:00,0.67285,0.67293,0.67285,0.67285,143900000.0
2006-08-08 07:05:00,0.67289,0.67294,0.67289,0.6729,64200003.0
2006-08-08 07:06:00,0.67293,0.67294,0.67291,0.67292,180099996.0
2006-08-08 07:07:00,0.67292,0.67293,0.67292,0.67292,58200000.0
2006-08-08 07:08:00,0.67293,0.67298,0.67293,0.67293,167199999.0
2006-08-08 07:09:00,0.6729,0.67292,0.6729,0.67292,68000000.0
2006-08-08 07:10:00,0.67287,0.67293,0.67287,0.67287,107000003.0
2006-08-08 07:11:00,0.67288,0.6729,0.67287,0.6729,138699998.0
2006-08-08 07:12:00,0.67287,0.67293,0.67287,0.67293,53399997.0
2006-08-08 07:13:00,0.67293,0.67296,0.67288,0.67295,208800001.0
2006-08-08 07:14:00,0.67294,0.67294,0.67286,0.67292,179299999.0
2006-08-08 07:15:00,0.67295,0.67295,0.67292,0.67295,186799994.0
2006-08-08 07:16:00,0.67295,0.67295,0.67292,0.67295,185500003.0
2006-08-08 07:17:00,0.67292,0.67292,0.6729,0.67291,44999999.0
2006-08-08 07:18:00,0.6729,0.6729,0.67285,0.67287,85300001.0
2006-08-08 07:19:00,0.67287,0.67292,0.67287,0.67288,81399998.0
2006-08-08 07:20:00,0.67288,0.6729,0.67285,0.67285,137799996.0
2006-08-08 07:21:00,0.6729,0.6729,0.67288,0.67288,42500000.0
2006-08-08 07:22:00,0.6729,0.67292,0.6729,0.67292,97000002.0
2006-08-08 07:23:00,0.67291,0.67293,0.67288,0.67288,150000001.0
2006-08-08 07:24:00,0.67288,0.67293,0.67284,0.67293,67600001.0
2006-08-08 07:25:00,0.67288,0.6729,0.67288,0.6729,48799998.0
2006-08-08 07:26:00,0.67291,0.67293,0.67289,0.67289,74799998.0
2006-08-08 07:27:00,0.6729,0.6729,0.6729,0.6729,7200000.0
2006-08-08 07:28:00,0.67291,0.67296,0.67288,0.67296,88899997.0
2006-08-08 07:29:00,0.67294,0.67294,0.67288,0.6729,72699999.0
2006-08-08 07:30:00,0.67288,0.67296,0.67287,0.67295,184600001.0
2006-08-08 07:31:00,0.673,0.673,0.67291,0.67295,135299999.0
2006-08-08 07:32:00,0.67299,0.67299,0.67289,0.67292,134300003.0
2006-08-08 07:33:00,0.6729,0.6729,0.67288,0.67288,114900000.0
2006-08-08 07:34:00,0.67285,0.6729,0.67285,0.6729,170100003.0
2006-08-08 07:35:00,0.6729,0.6729,0.67285,0.67288,111000003.0
2006-08-08 07:36:00,0.67289,0.67294,0.67287,0.6729,125200000.0
2006-08-08 07:37:00,0.6729,0.6729,0.67285,0.6729,218599995.0
2006-08-08 07:38:00,0.67289,0.67289,0.67283,0.67288,189900003.0
2006-08-08 07:39:00,0.67288,0.67292,0.67287,0.67288,107799996.0
2006-08-08 07:40:00,0.6729,0.6729,0.67288,0.6729,128399997.0
2006-08-08 07:41:00,0.6729,0.6729,0.67288,0.6729,254700000.0
2006-08-08 07:42:00,0.67291,0.67298,0.67291,0.67297,78700001.0
2006-08-08 07:43:00,0.67296,0.67305,0.67292,0.67296,156399997.0
2006-08-08 07:44:00,0.67297,0.673,0.67293,0.673,45100000.0
2006-08-08 07:45:00,0.673,0.67303,0.67296,0.67296,153500004.0
2006-08-08 07:46:00,0.67295,0.67299,0.67294,0.67294,177800000.0
2006-08-08 07:47:00,0.67299,0.67299,0.67297,0.67297,41700000.0
2006-08-08 07:48:00,0.67292,0.67298,0.67292,0.67295,43800001.0
2006-08-08 07:49:00,0.67292,0.67293,0.67292,0.67293,26300000.0
2006-08-08 07:50:00,0.67297,0.67299,0.67292,0.67294,42500000.0
2006-08-08 07:51:00,0.6729,0.67298,0.6729,0.67292,167900000.0
2006-08-08 07:52:00,0.67294,0.67299,0.6729,0.67292,151000000.0
2006-08-08 07:53:00,0.67287,0.67287,0.67281,0.67281,11200000.0
2006-08-08 07:54:00,0.67273,0.67278,0.67273,0.67276,95300001.0
2006-08-08 07:55:00,0.67279,0.67279,0.67274,0.67279,120500001.0
2006-08-08 07:56:00,0.67278,0.6728,0.67275,0.6728,145199997.0
2006-08-08 07:57:00,0.67277,0.67282,0.67277,0.67277,39700000.0
2006-08-08 07:58:00,0.6728,0.67281,0.67273,0.67275,266599996.0
2006-08-08 07:59:00,0.67281,0.67281,0.67266,0.67267,129900000.0
2006-08-08 08:00:00,0.67263,0.67272,0.6726,0.67263,126900001.0
2006-08-08 08:01:00,0.67266,0.67267,0.67257,0.67257,94199997.0
2006-08-08 08:02:00,0.67258,0.67269,0.67258,0.67265,131799999.0
2006-08-08 08:03:00,0.67267,0.67269,0.67267,0.67269,43099999.0
2006-08-08 08:04:00,0.67264,0.67264,0.67259,0.67259,175999994.0
2006-08-08 08:05:00,0.6726,0.67263,0.6726,0.67263,67799999.0
2006-08-08 08:06:00,0.67261,0.67269,0.67261,0.67265,168799999.0
2006-08-08 08:07:00,0.67267,0.67271,0.67262,0.67262,163400001.0
2006-08-08 08:08:00,0.6726,0.67263,0.67254,0.67263,213399997.0
2006-08-08 08:09:00,0.67261,0.67261,0.67259,0.67259,11000000.0
2006-08-08 08:10:00,0.67257,0.67258,0.67251,0.67255,151499998.0
2006-08-08 08:11:00,0.67251,0.67254,0.67248,0.67253,117700001.0
2006-08-08 08:12:00,0.67258,0.6726,0.67253,0.67256,112200001.0
2006-08-08 08:13:00,0.67257,0.67263,0.67257,0.67261,134999999.0
2006-08-08 08:14:00,0.67266,0.67268,0.67264,0.67265,83100000.0
2006-08-08 08:15:00,0.67264,0.67268,0.6726,0.6726,116500001.0
2006-08-08 08:16:00,0.67262,0.6727,0.67261,0.67267,129499998.0
2006-08-08 08:17:00,0.67263,0.67265,0.6726,0.67265,107700000.0
2006-08-08 08:18:00,0.6726,0.67269,0.6726,0.67267,103499999.0
2006-08-08 08:19:00,0.67265,0.67265,0.67261,0.67265,217700005.0
2006-08-08 08:20:00,0.67264,0.67271,0.67258,0.67271,85300002.0
2006-08-08 08:21:00,0.67274,0.67277,0.67267,0.67267,226699996.0
2006-08-08 08:22:00,0.67273,0.67273,0.67266,0.67271,113299998.0
2006-08-08 08:23:00,0.67273,0.67278,0.67257,0.67278,50899999.0
2006-08-08 08:24:00,0.67279,0.6729,0.67279,0.6729,137099997.0
2006-08-08 08:25:00,0.67282,0.67287,0.67278,0.67285,150400001.0
2006-08-08 08:26:00,0.67292,0.67304,0.67292,0.67299,64800002.0
2006-08-08 08:27:00,0.67289,0.67289,0.67283,0.67286,113400000.0
2006-08-08 08:28:00,0.67289,0.67293,0.67287,0.67291,119399998.0
2006-08-08 08:29:00,0.67292,0.67293,0.6728,0.6728,103900000.0
2006-08-08 08:30:00,0.67277,0.67281,0.67277,0.67281,174100004.0
2006-08-08 08:31:00,0.67277,0.67286,0.67275,0.67281,105400000.0
2006-08-08 08:32:00,0.6728,0.67287,0.6728,0.67285,147100005.0
2006-08-08 08:33:00,0.67285,0.67285,0.67278,0.67278,102999999.0
2006-08-08 08:34:00,0.67277,0.67288,0.67277,0.67288,121300005.0
2006-08-08 08:35:00,0.67286,0.67286,0.67284,0.67284,39100001.0
2006-08-08 08:36:00,0.67283,0.67286,0.67283,0.67286,78200000.0
2006-08-08 08:37:00,0.67288,0.6729,0.67283,0.6729,131899998.0
2006-08-08 08:38:00,0.67291,0.67295,0.6729,0.67293,165200004.0
2006-08-08 08:39:00,0.6729,0.67298,0.67288,0.67298,170900000.0
2006-08-08 08:40:00,0.6729,0.67295,0.67288,0.67295,109600000.0
2006-08-08 08:41:00,0.67292,0.67292,0.67288,0.67288,90100001.0
2006-08-08 08:42:00,0.67285,0.67295,0.67285,0.67294,168999998.0
2006-08-08 08:43:00,0.67291,0.67292,0.67285,0.67285,127100001.0
2006-08-08 08:44:00,0.6729,0.67298,0.6729,0.67294,220499998.0
2006-08-08 08:45:00,0.67294,0.67301,0.67293,0.67298,166999999.0
2006-08-08 08:46:00,0.67296,0.673,0.67293,0.67297,115600001.0
2006-08-08 08:47:00,0.6729,0.6729,0.67282,0.67286,184600005.0
2006-08-08 08:48:00,0.67289,0.67292,0.67285,0.67289,110800001.0
2006-08-08 08:49:00,0.67297,0.67308,0.67297,0.67308,107900000.0
2006-08-08 08:50:00,0.67307,0.67308,0.67307,0.67308,47699999.0
2006-08-08 08:51:00,0.67312,0.67317,0.67309,0.67309,234700002.0
2006-08-08 08:52:00,0.67305,0.67316,0.67305,0.67316,168300001.0
2006-08-08 08:53:00,0.67313,0.67318,0.6731,0.67312,110100000.0
2006-08-08 08:54:00,0.67316,0.67316,0.67313,0.67313,81299998.0
2006-08-08 08:55:00,0.67319,0.67329,0.67319,0.67322,132200000.0
2006-08-08 08:56:00,0.67322,0.67329,0.67322,0.67325,100800001.0
2006-08-08 08:57:00,0.67323,0.67328,0.67319,0.67322,276400002.0
2006-08-08 08:58:00,0.67324,0.67324,0.67316,0.67318,159800000.0
2006-08-08 08:59:00,0.67313,0.67324,0.67312,0.67319,177200004.0
2006-08-08 09:00:00,0.67324,0.67327,0.67319,0.67319,106200000.0
2006-08-08 09:01:00,0.67317,0.67327,0.67317,0.67326,83600000.0
2006-08-08 09:02:00,0.67328,0.67336,0.67327,0.67333,150400002.0
2006-08-08 09:03:00,0.67337,0.67342,0.67326,0.67328,116999999.0
2006-08-08 09:04:00,0.67338,0.67344,0.67322,0.67322,168499999.0
2006-08-08 09:05:00,0.67327,0.67339,0.67327,0.67335,86600000.0
2006-08-08 09:06:00,0.67341,0.67348,0.67338,0.67345,179899997.0
2006-08-08 09:07:00,0.67347,0.67358,0.67347,0.6735,203699998.0
2006-08-08 09:08:00,0.67346,0.67347,0.67332,0.67343,214099997.0
2006-08-08 09:09:00,0.67348,0.67351,0.67339,0.67342,250500003.0
2006-08-08 09:10:00,0.67343,0.67349,0.67338,0.67349,220399998.0
2006-08-08 09:11:00,0.67346,0.67349,0.6734,0.67345,267200002.0
2006-08-08 09:12:00,0.67344,0.67355,0.67344,0.67355,83600002.0
2006-08-08 09:13:00,0.67352,0.67357,0.67348,0.67356,83900001.0
2006-08-08 09:14:00,0.67357,0.67357,0.67344,0.6735,156099996.0
2006-08-08 09:15:00,0.67353,0.67356,0.67352,0.67354,307800002.0
2006-08-08 09:16:00,0.67356,0.67356,0.67347,0.67355,138500002.0
2006-08-08 09:17:00,0.67351,0.67356,0.67347,0.6735,132000001.0
2006-08-08 09:18:00,0.67348,0.67348,0.67339,0.67341,105599998.0
2006-08-08 09:19:00,0.67335,0.67335,0.67322,0.67322,107700001.0
2006-08-08 09:20:00,0.67329,0.67331,0.67329,0.67331,107799999.0
2006-08-08 09:21:00,0.6734,0.67346,0.67338,0.67346,123700000.0
2006-08-08 09:22:00,0.67343,0.67347,0.67337,0.67346,143100000.0
2006-08-08 09:23:00,0.67344,0.67351,0.67341,0.6735,103400001.0
2006-08-08 09:24:00,0.67352,0.67358,0.67352,0.67352,106900002.0
2006-08-08 09:25:00,0.67353,0.67353,0.67346,0.67353,171300001.0
2006-08-08 09:26:00,0.6735,0.6735,0.67339,0.67341,87300001.0
2006-08-08 09:27:00,0.67339,0.67344,0.67334,0.6734,184700001.0
2006-08-08 09:28:00,0.67335,0.67335,0.67326,0.67331,152299999.0
2006-08-08 09:29:00,0.67335,0.67335,0.6733,0.67334,245699999.0
2006-08-08 09:30:00,0.67337,0.67338,0.67334,0.67334,155600004.0
2006-08-08 09:31:00,0.67331,0.67334,0.67331,0.67332,169199998.0
2006-08-08 09:32:00,0.6733,0.67337,0.6733,0.67332,166000001.0
2006-08-08 09:33:00,0.67331,0.67336,0.6733,0.67333,170199999.0
2006-08-08 09:34:00,0.67333,0.67338,0.6733,0.67332,45500000.0
2006-08-08 09:35:00,0.67336,0.67339,0.67332,0.67339,109300001.0
2006-08-08 09:36:00,0.67337,0.67337,0.67328,0.67328,81699999.0
2006-08-08 09:37:00,0.67333,0.67336,0.67329,0.67329,89800001.0
2006-08-08 09:38:00,0.67333,0.67335,0.67329,0.67335,106899999.0
2006-08-08 09:39:00,0.6733,0.67338,0.67329,0.67338,106700001.0
2006-08-08 09:40:00,0.67331,0.67331,0.6733,0.6733,50299998.0
2006-08-08 09:41:00,0.67332,0.67349,0.67332,0.67346,159000000.0
2006-08-08 09:42:00,0.67352,0.67352,0.67342,0.67347,284400002.0
2006-08-08 09:43:00,0.67344,0.67348,0.67339,0.67348,103299999.0
2006-08-08 09:44:00,0.67338,0.67346,0.67337,0.67342,138999999.0
2006-08-08 09:45:00,0.67343,0.67343,0.67337,0.67343,116200000.0
2006-08-08 09:46:00,0.67347,0.67348,0.67338,0.67348,132499996.0
2006-08-08 09:47:00,0.67349,0.67349,0.67344,0.67344,102000000.0
2006-08-08 09:48:00,0.6734,0.67347,0.6734,0.67342,142500002.0
2006-08-08 09:49:00,0.67343,0.67352,0.6734,0.67352,129599996.0
2006-08-08 09:50:00,0.67356,0.67358,0.67353,0.67354,136399998.0
2006-08-08 09:51:00,0.67354,0.67358,0.67353,0.67356,207499999.0
2006-08-08 09:52:00,0.6736,0.67365,0.67359,0.67359,111199999.0
2006-08-08 09:53:00,0.67361,0.67378,0.6736,0.67378,174699999.0
2006-08-08 09:54:00,0.67367,0.67368,0.6736,0.67368,110599998.0
2006-08-08 09:55:00,0.67361,0.67361,0.67356,0.67356,2800000.0
2006-08-08 09:56:00,0.67358,0.6736,0.67358,0.6736,44799998.0
2006-08-08 09:57:00,0.67365,0.67365,0.67358,0.67364,205999999.0
2006-08-08 09:58:00,0.67369,0.67372,0.67368,0.67371,106200002.0
2006-08-08 09:59:00,0.67373,0.67377,0.6737,0.6737,54600001.0
2006-08-08 10:00:00,0.67377,0.67377,0.67364,0.67371,160999999.0
2006-08-08 10:01:00,0.67363,0.67373,0.67363,0.6737,151300000.0
2006-08-08 10:02:00,0.67371,0.67373,0.67369,0.67372,202100004.0
2006-08-08 10:03:00,0.67373,0.67373,0.67356,0.6736,183600004.0
2006-08-08 10:04:00,0.67365,0.67369,0.67359,0.67365,199400003.0
2006-08-08 10:05:00,0.67357,0.67368,0.67357,0.67368,65099998.0
2006-08-08 10:06:00,0.67367,0.6738,0.67367,0.6738,134799999.0
2006-08-08 10:07:00,0.67385,0.67397,0.67385,0.67395,140700002.0
2006-08-08 10:08:00,0.674,0.67408,0.67397,0.67397,76500001.0
2006-08-08 10:09:00,0.6739,0.67401,0.6739,0.67391,195699996.0
2006-08-08 10:10:00,0.6739,0.6739,0.67385,0.67387,203899999.0
2006-08-08 10:11:00,0.67389,0.67392,0.67387,0.67388,162999998.0
2006-08-08 10:12:00,0.67392,0.67392,0.67384,0.67385,77899998.0
2006-08-08 10:13:00,0.6738,0.67392,0.67378,0.67392,196100002.0
2006-08-08 10:14:00,0.67396,0.67401,0.67389,0.67396,98400000.0
2006-08-08 10:15:00,0.67387,0.67387,0.67378,0.67378,178100002.0
2006-08-08 10:16:00,0.67381,0.67386,0.67381,0.67386,57599999.0
2006-08-08 10:17:00,0.67391,0.67393,0.67385,0.67385,142499998.0
2006-08-08 10:18:00,0.67387,0.67388,0.67377,0.67377,127000002.0
2006-08-08 10:19:00,0.67378,0.67378,0.67372,0.67372,152799999.0
2006-08-08 10:20:00,0.6737,0.67376,0.6737,0.67375,102999998.0
2006-08-08 10:21:00,0.67369,0.67371,0.67369,0.67371,81200002.0
2006-08-08 10:22:00,0.67375,0.67377,0.67367,0.6737,173200001.0
2006-08-08 10:23:00,0.6737,0.67373,0.67365,0.67372,158600003.0
2006-08-08 10:24:00,0.67373,0.67374,0.67371,0.67372,166900004.0
2006-08-08 10:25:00,0.67373,0.67375,0.67373,0.67375,49400002.0
2006-08-08 10:26:00,0.67372,0.67378,0.67372,0.67376,179700002.0
2006-08-08 10:27:00,0.67378,0.67388,0.67374,0.67388,76799999.0
2006-08-08 10:28:00,0.67387,0.67393,0.67384,0.6739,208799996.0
2006-08-08 10:29:00,0.6739,0.67406,0.6739,0.67395,188200000.0
2006-08-08 10:30:00,0.67396,0.67401,0.67395,0.67401,144800002.0
2006-08-08 10:31:00,0.67401,0.67401,0.6739,0.6739,102700001.0
2006-08-08 10:32:00,0.67395,0.674,0.67393,0.67396,148200002.0
2006-08-08 10:33:00,0.67397,0.67402,0.67396,0.67397,137200000.0
2006-08-08 10:34:00,0.67397,0.67402,0.67395,0.67395,160400000.0
2006-08-08 10:35:00,0.67395,0.67401,0.67389,0.67401,107500000.0
2006-08-08 10:36:00,0.67399,0.67401,0.67395,0.674,120399999.0
2006-08-08 10:37:00,0.674,0.674,0.67395,0.67395,130700000.0
2006-08-08 10:38:00,0.67391,0.67393,0.67387,0.67387,144899999.0
2006-08-08 10:39:00,0.67383,0.67383,0.6738,0.67382,42200000.0
2006-08-08 10:40:00,0.67382,0.67382,0.67377,0.67377,78899999.0
2006-08-08 10:41:00,0.67381,0.67381,0.67373,0.67373,176499999.0
2006-08-08 10:42:00,0.67371,0.67372,0.67365,0.67365,170299999.0
2006-08-08 10:43:00,0.67371,0.67375,0.67368,0.67375,138700000.0
2006-08-08 10:44:00,0.67372,0.67372,0.67372,0.67372,78899998.0
2006-08-08 10:45:00,0.6737,0.67372,0.67364,0.67372,248300003.0
2006-08-08 10:46:00,0.67364,0.67366,0.67363,0.67365,188300000.0
2006-08-08 10:47:00,0.67367,0.67368,0.67367,0.67368,13500000.0
2006-08-08 10:48:00,0.67369,0.67371,0.67369,0.67371,184400000.0
2006-08-08 10:49:00,0.67366,0.6737,0.67366,0.6737,22600001.0
2006-08-08 10:50:00,0.67366,0.67367,0.67358,0.6736,150100002.0
2006-08-08 10:51:00,0.67363,0.67369,0.67359,0.67362,92800000.0
2006-08-08 10:52:00,0.67364,0.67372,0.67364,0.6737,99599999.0
2006-08-08 10:53:00,0.67368,0.6737,0.67364,0.67364,69400002.0
2006-08-08 10:54:00,0.67364,0.67364,0.67359,0.6736,242900004.0
2006-08-08 10:55:00,0.67363,0.67373,0.6736,0.67373,115299997.0
2006-08-08 10:56:00,0.6737,0.67374,0.6736,0.67367,121100003.0
2006-08-08 10:57:00,0.67361,0.67368,0.67361,0.67366,193899999.0
2006-08-08 10:58:00,0.67368,0.67372,0.67362,0.6737,93500002.0
2006-08-08 10:59:00,0.67367,0.67368,0.67358,0.67362,98400001.0
2006-08-08 11:00:00,0.67361,0.67366,0.67361,0.67363,24800000.0
2006-08-08 11:01:00,0.67365,0.67365,0.6736,0.67365,129400003.0
2006-08-08 11:02:00,0.67366,0.67372,0.67354,0.67359,116600001.0
2006-08-08 11:03:00,0.67357,0.67358,0.67349,0.67355,263900000.0
2006-08-08 11:04:00,0.67357,0.6736,0.67355,0.6736,85000000.0
2006-08-08 11:05:00,0.67354,0.67361,0.67354,0.67361,30300000.0
2006-08-08 11:06:00,0.67364,0.67368,0.67359,0.67368,153900001.0
2006-08-08 11:07:00,0.67366,0.67375,0.67366,0.6737,61300001.0
2006-08-08 11:08:00,0.67376,0.67376,0.67367,0.6737,52800000.0
2006-08-08 11:09:00,0.67368,0.6737,0.67366,0.6737,126300001.0
2006-08-08 11:10:00,0.67372,0.67376,0.67372,0.67374,84700001.0
2006-08-08 11:11:00,0.67378,0.67378,0.67371,0.67371,169200007.0
2006-08-08 11:12:00,0.6737,0.6737,0.67359,0.6736,182800001.0
2006-08-08 11:13:00,0.6736,0.67365,0.6736,0.67362,156600003.0
2006-08-08 11:14:00,0.6736,0.6736,0.67348,0.67352,216700000.0
2006-08-08 11:15:00,0.67359,0.67369,0.67358,0.67369,175800000.0
2006-08-08 11:16:00,0.67371,0.67371,0.6736,0.67365,164899999.0
2006-08-08 11:17:00,0.67366,0.67368,0.67363,0.67368,91600000.0
2006-08-08 11:18:00,0.67371,0.67373,0.67366,0.6737,97699998.0
2006-08-08 11:19:00,0.67368,0.6737,0.6736,0.67366,219799999.0
2006-08-08 11:20:00,0.67362,0.67366,0.67357,0.67357,82099998.0
2006-08-08 11:21:00,0.67365,0.67366,0.67365,0.67365,95400002.0
2006-08-08 11:22:00,0.67366,0.6737,0.67364,0.67367,156200004.0
2006-08-08 11:23:00,0.67368,0.67371,0.67365,0.67367,227499999.0
2006-08-08 11:24:00,0.67371,0.67375,0.67368,0.67375,36500000.0
2006-08-08 11:25:00,0.67368,0.67368,0.67361,0.67362,99499998.0
2006-08-08 11:26:00,0.67363,0.67365,0.67362,0.67365,87900001.0
2006-08-08 11:27:00,0.67362,0.67363,0.67362,0.67363,98999997.0
2006-08-08 11:28:00,0.67362,0.67368,0.67361,0.67362,247100001.0
2006-08-08 11:29:00,0.67366,0.67367,0.67354,0.67354,115000000.0
2006-08-08 11:30:00,0.6736,0.67366,0.6736,0.67365,233999997.0
2006-08-08 11:31:00,0.67364,0.6737,0.67364,0.67365,174300005.0
2006-08-08 11:32:00,0.6737,0.6737,0.67361,0.67363,274600006.0
2006-08-08 11:33:00,0.67363,0.6737,0.67363,0.67365,209899998.0
2006-08-08 11:34:00,0.67372,0.67375,0.67364,0.67366,280100006.0
2006-08-08 11:35:00,0.67371,0.67373,0.67369,0.67372,60300001.0
2006-08-08 11:36:00,0.67371,0.67373,0.67363,0.67365,184200003.0
2006-08-08 11:37:00,0.67367,0.67376,0.67367,0.67376,112500003.0
2006-08-08 11:38:00,0.67371,0.67377,0.67368,0.67374,215399998.0
2006-08-08 11:39:00,0.67375,0.67377,0.67371,0.67375,102799999.0
2006-08-08 11:40:00,0.67377,0.67377,0.6737,0.6737,67300000.0
2006-08-08 11:41:00,0.6737,0.67373,0.67366,0.67373,184199999.0
2006-08-08 11:42:00,0.67369,0.67369,0.67368,0.67368,108700000.0
2006-08-08 11:43:00,0.67367,0.67375,0.67365,0.67375,161099998.0
2006-08-08 11:44:00,0.67369,0.67371,0.67362,0.67371,227700002.0
2006-08-08 11:45:00,0.6737,0.67375,0.67367,0.67369,126500003.0
2006-08-08 11:46:00,0.67363,0.6737,0.67363,0.67365,245999997.0
2006-08-08 11:47:00,0.67368,0.67373,0.67368,0.67373,22500000.0
2006-08-08 11:48:00,0.67367,0.67375,0.67367,0.67375,76699999.0
2006-08-08 11:49:00,0.67372,0.67375,0.67368,0.67375,118400001.0
2006-08-08 11:50:00,0.67366,0.6737,0.67365,0.6737,174799996.0
2006-08-08 11:51:00,0.6737,0.6737,0.67365,0.67365,247199998.0
2006-08-08 11:52:00,0.67367,0.6737,0.67367,0.6737,34299999.0
2006-08-08 11:53:00,0.67367,0.67373,0.67364,0.67373,147999998.0
2006-08-08 11:54:00,0.67364,0.67365,0.67362,0.67362,76399998.0
2006-08-08 11:55:00,0.67369,0.67373,0.67362,0.67365,161900000.0
2006-08-08 11:56:00,0.67366,0.67375,0.67366,0.67375,95299999.0
2006-08-08 11:57:00,0.67377,0.67382,0.67373,0.67382,254799997.0
2006-08-08 11:58:00,0.67382,0.67385,0.67373,0.67374,177400001.0
2006-08-08 11:59:00,0.67376,0.67382,0.67374,0.67379,162400003.0
2006-08-08 12:00:00,0.67367,0.67367,0.67355,0.67365,257200002.0
2006-08-08 12:01:00,0.67371,0.67375,0.67365,0.67365,136900000.0
2006-08-08 12:02:00,0.67373,0.67373,0.67366,0.67367,205199999.0
2006-08-08 12:03:00,0.67369,0.6737,0.67366,0.67367,91499998.0
2006-08-08 12:04:00,0.6737,0.6737,0.67365,0.67365,157099996.0
2006-08-08 12:05:00,0.67363,0.67372,0.67363,0.67368,281299994.0
2006-08-08 12:06:00,0.67368,0.67372,0.67368,0.6737,98999998.0
2006-08-08 12:07:00,0.67372,0.67374,0.67369,0.6737,267900008.0
2006-08-08 12:08:00,0.67376,0.67377,0.67368,0.67377,192299998.0
2006-08-08 12:09:00,0.67376,0.67376,0.67364,0.67367,119400001.0
2006-08-08 12:10:00,0.67369,0.67374,0.67369,0.67374,117700000.0
2006-08-08 12:11:00,0.67372,0.67379,0.67371,0.67379,130400004.0
2006-08-08 12:12:00,0.67375,0.67375,0.67372,0.67372,51299999.0
2006-08-08 12:13:00,0.67371,0.67372,0.6737,0.67371,171599999.0
2006-08-08 12:14:00,0.67377,0.67382,0.67377,0.67377,116499998.0
2006-08-08 12:15:00,0.67373,0.67373,0.67365,0.6737,140900002.0
2006-08-08 12:16:00,0.67377,0.67385,0.67376,0.67379,193099998.0
2006-08-08 12:17:00,0.67372,0.67378,0.6737,0.67375,213399996.0
2006-08-08 12:18:00,0.67378,0.6738,0.67371,0.67374,141900002.0
2006-08-08 12:19:00,0.67379,0.67379,0.67372,0.67372,86300000.0
2006-08-08 12:20:00,0.67377,0.67378,0.67375,0.67377,92300002.0
2006-08-08 12:21:00,0.67371,0.67376,0.67371,0.67372,218199997.0
2006-08-08 12:22:00,0.67375,0.67383,0.67375,0.67383,82199998.0
2006-08-08 12:23:00,0.67381,0.67386,0.6738,0.67386,218100003.0
2006-08-08 12:24:00,0.67385,0.67387,0.67382,0.67385,162599999.0
2006-08-08 12:25:00,0.67387,0.67392,0.67387,0.6739,80399997.0
2006-08-08 12:26:00,0.67385,0.67387,0.67384,0.67387,28400000.0
2006-08-08 12:27:00,0.67388,0.67392,0.67383,0.67383,141799998.0
2006-08-08 12:28:00,0.67381,0.67386,0.67381,0.67382,53300001.0
2006-08-08 12:29:00,0.67383,0.67393,0.67383,0.67393,146100001.0
2006-08-08 12:30:00,0.67395,0.67401,0.67395,0.67397,215299999.0
2006-08-08 12:31:00,0.67396,0.67402,0.67394,0.67394,73000002.0
2006-08-08 12:32:00,0.67394,0.674,0.67394,0.67395,150499998.0
2006-08-08 12:33:00,0.67397,0.67398,0.67397,0.67398,13200000.0
2006-08-08 12:34:00,0.67395,0.67397,0.67395,0.67397,40699999.0
2006-08-08 12:35:00,0.67395,0.67406,0.67395,0.67406,98200001.0
2006-08-08 12:36:00,0.67407,0.67411,0.67406,0.67406,181899998.0
2006-08-08 12:37:00,0.67413,0.67421,0.67409,0.67409,123800000.0
2006-08-08 12:38:00,0.67408,0.67416,0.67408,0.67413,96200003.0
2006-08-08 12:39:00,0.67418,0.67418,0.6741,0.67418,103200000.0
2006-08-08 12:40:00,0.6741,0.67414,0.67407,0.67412,113499999.0
2006-08-08 12:41:00,0.67414,0.67417,0.67408,0.67413,216999997.0
2006-08-08 12:42:00,0.67411,0.6742,0.6741,0.67419,211999997.0
2006-08-08 12:43:00,0.67418,0.67419,0.67414,0.67417,87700000.0
2006-08-08 12:44:00,0.67412,0.67417,0.67412,0.67417,115900000.0
2006-08-08 12:45:00,0.6742,0.6742,0.67415,0.67415,47800000.0
2006-08-08 12:46:00,0.67421,0.67421,0.6741,0.6741,88600001.0
2006-08-08 12:47:00,0.67412,0.67424,0.67412,0.67424,160799997.0
2006-08-08 12:48:00,0.67425,0.67426,0.67407,0.6741,228299997.0
2006-08-08 12:49:00,0.67409,0.67418,0.67407,0.67407,111100000.0
2006-08-08 12:50:00,0.67407,0.67407,0.67404,0.67405,216800001.0
2006-08-08 12:51:00,0.67404,0.67407,0.67397,0.674,194699999.0
2006-08-08 12:52:00,0.67402,0.67404,0.67402,0.67403,157699999.0
2006-08-08 12:53:00,0.6741,0.67412,0.67404,0.67409,190100001.0
2006-08-08 12:54:00,0.67404,0.67412,0.67404,0.6741,157399999.0
2006-08-08 12:55:00,0.67407,0.6741,0.67392,0.67405,124100001.0
2006-08-08 12:56:00,0.674,0.67405,0.674,0.674,103100001.0
2006-08-08 12:57:00,0.67402,0.67404,0.67399,0.674,51200000.0
2006-08-08 12:58:00,0.67402,0.67404,0.67395,0.67395,104499999.0
2006-08-08 12:59:00,0.67395,0.674,0.67395,0.67395,157100000.0
2006-08-08 13:00:00,0.67398,0.674,0.67395,0.67397,161899999.0
2006-08-08 13:01:00,0.67398,0.67398,0.67392,0.67394,244700001.0
2006-08-08 13:02:00,0.67395,0.67403,0.67392,0.67403,130899997.0
2006-08-08 13:03:00,0.674,0.67408,0.67399,0.67408,94699999.0
2006-08-08 13:04:00,0.67407,0.67413,0.67405,0.6741,115600001.0
2006-08-08 13:05:00,0.67406,0.67406,0.67401,0.67401,46300001.0
2006-08-08 13:06:00,0.67398,0.67398,0.67385,0.67388,85299998.0
2006-08-08 13:07:00,0.6739,0.6739,0.67382,0.67385,201099998.0
2006-08-08 13:08:00,0.6739,0.67398,0.6739,0.67398,87299999.0
2006-08-08 13:09:00,0.67395,0.67402,0.67391,0.67402,120199998.0
2006-08-08 13:10:00,0.67399,0.67405,0.67399,0.67405,199599999.0
2006-08-08 13:11:00,0.6741,0.67411,0.67405,0.67405,72599999.0
2006-08-08 13:12:00,0.67406,0.67406,0.67404,0.67404,31899999.0
2006-08-08 13:13:00,0.67399,0.67405,0.67398,0.67403,207599998.0
2006-08-08 13:14:00,0.67397,0.67401,0.67395,0.67397,206100004.0
2006-08-08 13:15:00,0.67387,0.67389,0.67378,0.67385,38500000.0
2006-08-08 13:16:00,0.67383,0.67387,0.6738,0.6738,82199998.0
2006-08-08 13:17:00,0.67382,0.67382,0.67375,0.6738,240400005.0
2006-08-08 13:18:00,0.67375,0.67382,0.67375,0.6738,153999999.0
2006-08-08 13:19:00,0.67381,0.67382,0.67376,0.67382,243299998.0
2006-08-08 13:20:00,0.67379,0.6739,0.67379,0.67383,159500001.0
2006-08-08 13:21:00,0.67381,0.67389,0.67381,0.67389,52900002.0
2006-08-08 13:22:00,0.67383,0.67383,0.67382,0.67382,11300000.0
2006-08-08 13:23:00,0.6738,0.67388,0.67379,0.67388,50899999.0
2006-08-08 13:24:00,0.67386,0.67386,0.67382,0.67383,175799999.0
2006-08-08 13:25:00,0.67383,0.67383,0.6737,0.6737,89400000.0
2006-08-08 13:26:00,0.67373,0.67387,0.67373,0.67385,227400001.0
2006-08-08 13:27:00,0.67387,0.67397,0.67384,0.67387,66800000.0
2006-08-08 13:28:00,0.67379,0.67386,0.67379,0.67386,82600000.0
2006-08-08 13:29:00,0.67388,0.67388,0.67387,0.67387,51800001.0
2006-08-08 13:30:00,0.67386,0.67387,0.67379,0.67379,91399998.0
2006-08-08 13:31:00,0.67383,0.67383,0.67377,0.67383,125299999.0
2006-08-08 13:32:00,0.67383,0.67383,0.67375,0.6738,148499998.0
2006-08-08 13:33:00,0.67378,0.67378,0.67375,0.67376,81600001.0
2006-08-08 13:34:00,0.6738,0.6738,0.67374,0.67376,129799999.0
2006-08-08 13:35:00,0.67375,0.6738,0.67375,0.67375,71700000.0
2006-08-08 13:36:00,0.67382,0.67382,0.67375,0.6738,165400001.0
2006-08-08 13:37:00,0.67379,0.67383,0.67373,0.67383,107799999.0
2006-08-08 13:38:00,0.6738,0.6738,0.67379,0.67379,17300000.0
2006-08-08 13:39:00,0.67378,0.67385,0.67377,0.67377,195200000.0
2006-08-08 13:40:00,0.67375,0.67383,0.67375,0.67382,121800003.0
2006-08-08 13:41:00,0.67381,0.67381,0.67374,0.67375,210299998.0
2006-08-08 13:42:00,0.67382,0.67385,0.67379,0.67385,232800002.0
2006-08-08 13:43:00,0.67385,0.67397,0.67385,0.67392,97700000.0
2006-08-08 13:44:00,0.67396,0.67401,0.67393,0.67393,74799999.0
2006-08-08 13:45:00,0.67392,0.67398,0.67392,0.67392,139000001.0
2006-08-08 13:46:00,0.67393,0.67395,0.6739,0.67392,86000001.0
2006-08-08 13:47:00,0.67395,0.67397,0.67392,0.67395,208900002.0
2006-08-08 13:48:00,0.67393,0.67393,0.67382,0.67391,151700001.0
2006-08-08 13:49:00,0.67396,0.67397,0.67389,0.67395,244100005.0
2006-08-08 13:50:00,0.6739,0.67398,0.6739,0.67395,279999997.0
2006-08-08 13:51:00,0.67392,0.67399,0.67392,0.67395,252499998.0
2006-08-08 13:52:00,0.67393,0.67396,0.67387,0.67387,117600001.0
2006-08-08 13:53:00,0.67391,0.67391,0.67374,0.67377,235599999.0
2006-08-08 13:54:00,0.67374,0.6738,0.67368,0.67375,156999997.0
2006-08-08 13:55:00,0.67373,0.67378,0.67372,0.67372,130499999.0
2006-08-08 13:56:00,0.67368,0.67375,0.67368,0.67375,169799998.0
2006-08-08 13:57:00,0.6737,0.67372,0.6737,0.6737,174700002.0
2006-08-08 13:58:00,0.67373,0.67373,0.67369,0.67371,83799999.0
2006-08-08 13:59:00,0.67368,0.67369,0.67363,0.67369,155400004.0
2006-08-08 14:00:00,0.67367,0.67372,0.67363,0.67372,233700002.0
2006-08-08 14:01:00,0.67371,0.67374,0.67369,0.67372,145700000.0
2006-08-08 14:02:00,0.67371,0.67379,0.67365,0.67379,271099998.0
2006-08-08 14:03:00,0.67376,0.67382,0.67376,0.6738,241300003.0
2006-08-08 14:04:00,0.6738,0.6738,0.67375,0.67375,69800000.0
2006-08-08 14:05:00,0.67368,0.67368,0.67364,0.67364,114999997.0
2006-08-08 14:06:00,0.67368,0.67368,0.6736,0.67365,191100001.0
2006-08-08 14:07:00,0.6736,0.67367,0.67354,0.67357,197599998.0
2006-08-08 14:08:00,0.67358,0.67358,0.67351,0.67352,121500003.0
2006-08-08 14:09:00,0.67354,0.6736,0.67353,0.67355,155499999.0
2006-08-08 14:10:00,0.67355,0.67355,0.67347,0.67355,153599999.0
2006-08-08 14:11:00,0.67352,0.67358,0.67352,0.67357,23100000.0
2006-08-08 14:12:00,0.67358,0.67358,0.67353,0.67356,121600001.0
2006-08-08 14:13:00,0.67359,0.6736,0.67351,0.6736,168300003.0
2006-08-08 14:14:00,0.67355,0.67361,0.67353,0.6736,117799999.0
2006-08-08 14:15:00,0.67367,0.67377,0.67366,0.67366,88599998.0
2006-08-08 14:16:00,0.67366,0.67369,0.67366,0.67368,86099998.0
2006-08-08 14:17:00,0.67366,0.67366,0.67363,0.67366,62300000.0
2006-08-08 14:18:00,0.67363,0.67363,0.67351,0.6736,75800001.0
2006-08-08 14:19:00,0.67357,0.6736,0.67357,0.6736,30300000.0
2006-08-08 14:20:00,0.67363,0.67364,0.67356,0.67361,191400002.0
2006-08-08 14:21:00,0.67359,0.67362,0.67354,0.6736,167400000.0
2006-08-08 14:22:00,0.67359,0.67363,0.67355,0.67355,226099997.0
2006-08-08 14:23:00,0.67363,0.67366,0.67363,0.67365,188800001.0
2006-08-08 14:24:00,0.67365,0.67365,0.67359,0.67365,138400002.0
2006-08-08 14:25:00,0.67367,0.67368,0.67363,0.67366,213900000.0
2006-08-08 14:26:00,0.67366,0.67367,0.67362,0.67367,149400000.0
2006-08-08 14:27:00,0.6737,0.6737,0.67362,0.67363,109100001.0
2006-08-08 14:28:00,0.67364,0.67368,0.67363,0.67363,125000002.0
2006-08-08 14:29:00,0.67358,0.67358,0.67352,0.67352,63000000.0
2006-08-08 14:30:00,0.67345,0.67361,0.67345,0.67352,92499999.0
2006-08-08 14:31:00,0.6735,0.67358,0.67345,0.67345,170700002.0
2006-08-08 14:32:00,0.67347,0.67348,0.67347,0.67348,4000000.0
2006-08-08 14:33:00,0.67344,0.67346,0.67339,0.67339,73799999.0
2006-08-08 14:34:00,0.67347,0.67349,0.67341,0.67348,96500003.0
2006-08-08 14:35:00,0.67342,0.67346,0.67342,0.67346,134800003.0
2006-08-08 14:36:00,0.67349,0.67349,0.67341,0.67344,217299997.0
2006-08-08 14:37:00,0.67344,0.67347,0.6734,0.6734,99699996.0
2006-08-08 14:38:00,0.67344,0.67347,0.67339,0.67339,121999999.0
2006-08-08 14:39:00,0.67339,0.67347,0.67334,0.67335,136799998.0
2006-08-08 14:40:00,0.67335,0.67337,0.67329,0.67335,155000000.0
2006-08-08 14:41:00,0.6734,0.6734,0.67333,0.67333,157999995.0
2006-08-08 14:42:00,0.67334,0.67334,0.67329,0.67329,160100001.0
2006-08-08 14:43:00,0.67333,0.67339,0.67332,0.67335,179000000.0
2006-08-08 14:44:00,0.67338,0.67341,0.67337,0.67338,80800000.0
2006-08-08 14:45:00,0.67341,0.6735,0.67341,0.67343,147100002.0
2006-08-08 14:46:00,0.67348,0.67348,0.67343,0.67345,77500001.0
2006-08-08 14:47:00,0.6734,0.67347,0.6734,0.67343,95800000.0
2006-08-08 14:48:00,0.67347,0.67349,0.6734,0.6734,38000000.0
2006-08-08 14:49:00,0.67345,0.67349,0.67345,0.67349,182800003.0
2006-08-08 14:50:00,0.67352,0.67358,0.67352,0.67358,160200002.0
2006-08-08 14:51:00,0.67349,0.6735,0.67345,0.67349,97699998.0
2006-08-08 14:52:00,0.67348,0.67357,0.67348,0.67357,122400000.0
2006-08-08 14:53:00,0.67359,0.67359,0.67354,0.67355,158000002.0
2006-08-08 14:54:00,0.6735,0.67361,0.6735,0.67356,199700002.0
2006-08-08 14:55:00,0.67356,0.67359,0.67355,0.67359,118700001.0
2006-08-08 14:56:00,0.67357,0.67359,0.67353,0.67358,138899999.0
2006-08-08 14:57:00,0.67357,0.67363,0.67355,0.67355,88000000.0
2006-08-08 14:58:00,0.6736,0.6736,0.67356,0.6736,148699997.0
2006-08-08 14:59:00,0.67357,0.67361,0.67352,0.67356,93099999.0
2006-08-08 15:00:00,0.67351,0.67355,0.6735,0.67351,194300005.0
2006-08-08 15:01:00,0.67353,0.67356,0.6735,0.67356,127099999.0
2006-08-08 15:02:00,0.67355,0.67355,0.67352,0.67352,119700002.0
2006-08-08 15:03:00,0.67351,0.67353,0.67346,0.67346,115499999.0
2006-08-08 15:04:00,0.67344,0.67349,0.67341,0.67349,111100003.0
2006-08-08 15:05:00,0.67348,0.67348,0.6734,0.6734,41400000.0
2006-08-08 15:06:00,0.67337,0.67338,0.67329,0.67338,120499997.0
2006-08-08 15:07:00,0.67342,0.67343,0.67336,0.67343,133599997.0
2006-08-08 15:08:00,0.67343,0.67346,0.67337,0.67337,167099999.0
2006-08-08 15:09:00,0.67337,0.67337,0.67327,0.67327,72700002.0
2006-08-08 15:10:00,0.67328,0.67332,0.67322,0.67322,150799994.0
2006-08-08 15:11:00,0.67325,0.67334,0.67324,0.67334,246299996.0
2006-08-08 15:12:00,0.67328,0.67328,0.67319,0.67328,139999996.0
2006-08-08 15:13:00,0.67327,0.67327,0.6732,0.67321,111699998.0
2006-08-08 15:14:00,0.6732,0.67321,0.67315,0.67316,87899998.0
2006-08-08 15:15:00,0.67315,0.67315,0.67311,0.67314,79300002.0
2006-08-08 15:16:00,0.67311,0.67312,0.67307,0.67307,124399999.0
2006-08-08 15:17:00,0.6731,0.67314,0.6731,0.67311,134900003.0
2006-08-08 15:18:00,0.67305,0.6731,0.67305,0.6731,151800000.0
2006-08-08 15:19:00,0.67305,0.6731,0.67305,0.67307,133299999.0
2006-08-08 15:20:00,0.6731,0.67312,0.67305,0.67307,183799996.0
2006-08-08 15:21:00,0.67311,0.67314,0.67311,0.67314,5600000.0
2006-08-08 15:22:00,0.67317,0.67319,0.67312,0.67319,78500001.0
2006-08-08 15:23:00,0.67313,0.67321,0.67313,0.67321,154600002.0
2006-08-08 15:24:00,0.67321,0.67321,0.67316,0.6732,83900000.0
2006-08-08 15:25:00,0.67318,0.67322,0.67318,0.67319,64599999.0
2006-08-08 15:26:00,0.67327,0.67328,0.6732,0.67328,111299999.0
2006-08-08 15:27:00,0.67324,0.67333,0.67324,0.67328,209800000.0
2006-08-08 15:28:00,0.67331,0.67335,0.67329,0.67335,99000000.0
2006-08-08 15:29:00,0.67334,0.67334,0.67321,0.67323,153099999.0
2006-08-08 15:30:00,0.67321,0.67322,0.6732,0.67322,121300001.0
2006-08-08 15:31:00,0.67322,0.67322,0.67316,0.67317,166200002.0
2006-08-08 15:32:00,0.67316,0.67322,0.67312,0.67317,288800003.0
2006-08-08 15:33:00,0.67317,0.67323,0.67317,0.67317,131099998.0
2006-08-08 15:34:00,0.67322,0.67322,0.67315,0.67315,55800000.0
2006-08-08 15:35:00,0.67324,0.67325,0.67321,0.67325,178699998.0
2006-08-08 15:36:00,0.67323,0.67328,0.67318,0.67328,285500004.0
2006-08-08 15:37:00,0.67327,0.67332,0.67325,0.67325,148700001.0
2006-08-08 15:38:00,0.67327,0.67327,0.67323,0.67323,28700001.0
2006-08-08 15:39:00,0.67322,0.67324,0.67322,0.67322,48100001.0
2006-08-08 15:40:00,0.67328,0.67328,0.67322,0.67326,195499997.0
2006-08-08 15:41:00,0.67325,0.67325,0.67317,0.67322,185599994.0
2006-08-08 15:42:00,0.67325,0.67327,0.67322,0.67327,146900000.0
2006-08-08 15:43:00,0.67323,0.67325,0.67322,0.67323,173800003.0
2006-08-08 15:44:00,0.67323,0.67323,0.67323,0.67323,1000000.0
2006-08-08 15:45:00,0.67325,0.67327,0.67325,0.67327,5600000.0
2006-08-08 15:46:00,0.67324,0.67324,0.67314,0.67314,42200000.0
2006-08-08 15:47:00,0.67317,0.67319,0.67313,0.67314,105499999.0
2006-08-08 15:48:00,0.67316,0.67317,0.67312,0.67312,160299998.0
2006-08-08 15:49:00,0.67313,0.67321,0.67311,0.67317,119899999.0
2006-08-08 15:50:00,0.67317,0.6732,0.67317,0.67317,165500001.0
2006-08-08 15:51:00,0.67323,0.67323,0.6732,0.6732,67999999.0
2006-08-08 15:52:00,0.67317,0.67322,0.67317,0.67317,46200002.0
2006-08-08 15:53:00,0.67317,0.67325,0.67317,0.6732,174700001.0
2006-08-08 15:54:00,0.67322,0.6733,0.67322,0.67324,75100001.0
2006-08-08 15:55:00,0.67324,0.67325,0.67318,0.67318,128200002.0
2006-08-08 15:56:00,0.67316,0.67316,0.67306,0.67309,189900003.0
2006-08-08 15:57:00,0.67316,0.67325,0.67316,0.67325,63200001.0
2006-08-08 15:58:00,0.6732,0.6732,0.67313,0.67315,104700000.0
2006-08-08 15:59:00,0.67318,0.67318,0.67312,0.67312,53600000.0
2006-08-08 16:00:00,0.67314,0.67314,0.67288,0.67293,214400003.0
2006-08-08 16:01:00,0.67296,0.67298,0.67291,0.67298,219200003.0
2006-08-08 16:02:00,0.67295,0.67298,0.67289,0.67289,173600000.0
2006-08-08 16:03:00,0.67287,0.67293,0.67286,0.67293,52599999.0
2006-08-08 16:04:00,0.67294,0.67302,0.6729,0.67293,129699998.0
2006-08-08 16:05:00,0.67291,0.67303,0.67291,0.67298,142900002.0
2006-08-08 16:06:00,0.673,0.67307,0.673,0.67302,184100001.0
2006-08-08 16:07:00,0.67298,0.67304,0.67297,0.67302,126000000.0
2006-08-08 16:08:00,0.67304,0.67312,0.67304,0.67312,200100000.0
2006-08-08 16:09:00,0.67313,0.67313,0.67312,0.67312,58300000.0
2006-08-08 16:10:00,0.6731,0.67313,0.67309,0.67311,39100001.0
2006-08-08 16:11:00,0.6731,0.67312,0.67305,0.67312,49400000.0
2006-08-08 16:12:00,0.67308,0.67309,0.67306,0.67308,166199999.0
2006-08-08 16:13:00,0.67312,0.67312,0.6731,0.67311,125499996.0
2006-08-08 16:14:00,0.6731,0.6731,0.67305,0.67308,172400002.0
2006-08-08 16:15:00,0.67313,0.67324,0.67313,0.67322,255200000.0
2006-08-08 16:16:00,0.67316,0.67322,0.67316,0.67322,8600000.0
2006-08-08 16:17:00,0.67316,0.6732,0.67316,0.6732,38300000.0
2006-08-08 16:18:00,0.67318,0.67318,0.67317,0.67317,62400000.0
2006-08-08 16:19:00,0.67317,0.67319,0.67315,0.67319,58000000.0
2006-08-08 16:20:00,0.67316,0.67319,0.67315,0.67316,43900000.0
2006-08-08 16:21:00,0.67315,0.67323,0.67311,0.67311,102899998.0
2006-08-08 16:22:00,0.67317,0.67319,0.67315,0.67315,110800000.0
2006-08-08 16:23:00,0.67321,0.67325,0.6732,0.67325,62500000.0
2006-08-08 16:24:00,0.67326,0.6733,0.67323,0.67327,169199997.0
2006-08-08 16:25:00,0.67328,0.67331,0.67324,0.6733,169799998.0
2006-08-08 16:26:00,0.67323,0.67329,0.67321,0.67322,53799998.0
2006-08-08 16:27:00,0.6732,0.67324,0.67317,0.67321,248900004.0
2006-08-08 16:28:00,0.67323,0.67324,0.67318,0.67324,199600001.0
2006-08-08 16:29:00,0.67322,0.67322,0.67312,0.67312,37900000.0
2006-08-08 16:30:00,0.67312,0.67314,0.67307,0.67309,103999999.0
2006-08-08 16:31:00,0.67307,0.6731,0.67307,0.67308,65100002.0
2006-08-08 16:32:00,0.6731,0.67314,0.6731,0.67314,12300000.0
2006-08-08 16:33:00,0.67314,0.67315,0.67313,0.67313,97399997.0
2006-08-08 16:34:00,0.67309,0.67309,0.673,0.673,84800000.0
2006-08-08 16:35:00,0.67306,0.67308,0.67301,0.67306,39700001.0
2006-08-08 16:36:00,0.67305,0.6731,0.67304,0.67304,69500000.0
2006-08-08 16:37:00,0.67303,0.67306,0.67294,0.67298,153699999.0
2006-08-08 16:38:00,0.673,0.67303,0.67297,0.67297,73499999.0
2006-08-08 16:39:00,0.67299,0.6731,0.67299,0.67305,74100001.0
2006-08-08 16:40:00,0.67303,0.67305,0.67302,0.67305,124299998.0
2006-08-08 16:41:00,0.67305,0.6731,0.67305,0.6731,178499998.0
2006-08-08 16:42:00,0.67305,0.67316,0.67305,0.67307,162499999.0
2006-08-08 16:43:00,0.67306,0.67312,0.67306,0.6731,98300001.0
2006-08-08 16:44:00,0.67305,0.67313,0.67305,0.67309,209900000.0
2006-08-08 16:45:00,0.67308,0.67309,0.67301,0.67309,97699998.0
2006-08-08 16:46:00,0.67307,0.67308,0.67299,0.67305,244499998.0
2006-08-08 16:47:00,0.67305,0.67309,0.67305,0.67307,102900001.0
2006-08-08 16:48:00,0.67309,0.67309,0.67301,0.67305,195399998.0
2006-08-08 16:49:00,0.67309,0.67314,0.67306,0.67306,102700000.0
2006-08-08 16:50:00,0.67312,0.67315,0.67308,0.67308,61600000.0
2006-08-08 16:51:00,0.67312,0.67312,0.67311,0.67311,26199999.0
2006-08-08 16:52:00,0.67314,0.67314,0.67307,0.67308,149599998.0
2006-08-08 16:53:00,0.67313,0.67317,0.67313,0.67315,138400001.0
2006-08-08 16:54:00,0.67312,0.67312,0.67309,0.67309,75800002.0
2006-08-08 16:55:00,0.67313,0.67313,0.67309,0.67309,10900000.0
2006-08-08 16:56:00,0.67304,0.67312,0.67304,0.67307,127099999.0
2006-08-08 16:57:00,0.6731,0.67316,0.67309,0.67312,205900002.0
2006-08-08 16:58:00,0.67306,0.67309,0.67302,0.67309,82599999.0
2006-08-08 16:59:00,0.67312,0.67312,0.67299,0.67307,124599997.0
2006-08-08 17:00:00,0.67303,0.67307,0.673,0.673,168100002.0
2006-08-08 17:01:00,0.67302,0.67308,0.673,0.67305,238400002.0
2006-08-08 17:02:00,0.67306,0.67309,0.67302,0.67302,168899998.0
2006-08-08 17:03:00,0.67298,0.67303,0.67295,0.67295,79499999.0
2006-08-08 17:04:00,0.67301,0.67307,0.67297,0.67298,145999999.0
2006-08-08 17:05:00,0.67294,0.673,0.67294,0.673,120500003.0
2006-08-08 17:06:00,0.67298,0.67303,0.67298,0.673,216499999.0
2006-08-08 17:07:00,0.67298,0.67304,0.67297,0.673,172899996.0
2006-08-08 17:08:00,0.67299,0.67302,0.67297,0.67297,157900001.0
2006-08-08 17:09:00,0.67292,0.67295,0.67284,0.67295,84300001.0
2006-08-08 17:10:00,0.67303,0.67304,0.67297,0.673,246599994.0
2006-08-08 17:11:00,0.67293,0.67294,0.6729,0.67294,106700001.0
2006-08-08 17:12:00,0.67297,0.673,0.67296,0.67296,124599997.0
2006-08-08 17:13:00,0.67296,0.67299,0.67287,0.6729,88099999.0
2006-08-08 17:14:00,0.67292,0.67294,0.6729,0.67292,151700005.0
2006-08-08 17:15:00,0.67294,0.67296,0.67288,0.67288,260000002.0
2006-08-08 17:16:00,0.67292,0.67298,0.67291,0.67296,147599998.0
2006-08-08 17:17:00,0.67295,0.67299,0.67293,0.67297,118399999.0
2006-08-08 17:18:00,0.67295,0.67295,0.67292,0.67292,98999999.0
2006-08-08 17:19:00,0.67291,0.67292,0.67283,0.67284,226099995.0
2006-08-08 17:20:00,0.6729,0.6729,0.67287,0.67287,75000001.0
2006-08-08 17:21:00,0.67292,0.67298,0.6729,0.67294,74000000.0
2006-08-08 17:22:00,0.673,0.67304,0.67298,0.67298,86899998.0
2006-08-08 17:23:00,0.67298,0.6731,0.67298,0.673,251199999.0
2006-08-08 17:24:00,0.67303,0.67308,0.673,0.67303,100600000.0
2006-08-08 17:25:00,0.67303,0.67306,0.67297,0.673,128299998.0
2006-08-08 17:26:00,0.67302,0.67305,0.67299,0.67305,150399996.0
2006-08-08 17:27:00,0.67307,0.67309,0.67298,0.67298,88499997.0
2006-08-08 17:28:00,0.67302,0.67303,0.67298,0.67298,67300000.0
2006-08-08 17:29:00,0.67291,0.67301,0.67291,0.67295,142000001.0
2006-08-08 17:30:00,0.67298,0.67298,0.67287,0.67292,146800000.0
2006-08-08 17:31:00,0.67294,0.67297,0.6729,0.67297,202199998.0
2006-08-08 17:32:00,0.67295,0.67301,0.6729,0.67294,43500000.0
2006-08-08 17:33:00,0.67296,0.67296,0.67289,0.67289,48900002.0
2006-08-08 17:34:00,0.67287,0.67293,0.67287,0.67287,259500000.0
2006-08-08 17:35:00,0.67292,0.67297,0.67292,0.67295,194799997.0
2006-08-08 17:36:00,0.67297,0.67302,0.67297,0.67298,90500002.0
2006-08-08 17:37:00,0.67297,0.67304,0.67297,0.67299,117399998.0
2006-08-08 17:38:00,0.67298,0.6731,0.67298,0.67304,143700000.0
2006-08-08 17:39:00,0.67309,0.67313,0.67304,0.67304,58099999.0
2006-08-08 17:40:00,0.67302,0.67307,0.67301,0.67305,231599998.0
2006-08-08 17:41:00,0.67302,0.6731,0.67302,0.67309,137400005.0
2006-08-08 17:42:00,0.67305,0.6731,0.673,0.673,179700002.0
2006-08-08 17:43:00,0.67305,0.67305,0.67301,0.67304,179500000.0
2006-08-08 17:44:00,0.67306,0.6731,0.673,0.67305,224200002.0
2006-08-08 17:45:00,0.673,0.67306,0.67299,0.67306,115100002.0
2006-08-08 17:46:00,0.67311,0.67317,0.67307,0.67314,124299998.0
2006-08-08 17:47:00,0.67309,0.67312,0.67304,0.67305,78900001.0
2006-08-08 17:48:00,0.673,0.67302,0.673,0.67302,26299999.0
2006-08-08 17:49:00,0.67303,0.67308,0.67303,0.67308,17400000.0
2006-08-08 17:50:00,0.6731,0.6731,0.67299,0.67302,230099998.0
2006-08-08 17:51:00,0.67304,0.67307,0.67302,0.67302,88600002.0
2006-08-08 17:52:00,0.67302,0.67306,0.67302,0.67302,130000002.0
2006-08-08 17:53:00,0.67297,0.67303,0.67297,0.67302,166300001.0
2006-08-08 17:54:00,0.67305,0.67305,0.67301,0.67304,119800001.0
2006-08-08 17:55:00,0.67294,0.67294,0.67294,0.67294,17800000.0
2006-08-08 17:56:00,0.67292,0.67292,0.67291,0.67291,13500000.0
2006-08-08 17:57:00,0.67296,0.67297,0.6729,0.6729,61200001.0
2006-08-08 17:58:00,0.67288,0.67295,0.67288,0.67288,184700001.0
2006-08-08 17:59:00,0.67289,0.67289,0.67283,0.67285,209299999.0
2006-08-08 18:00:00,0.67291,0.67293,0.67285,0.67287,223799998.0
2006-08-08 18:01:00,0.6729,0.67295,0.67289,0.6729,1488199993.0
2006-08-08 18:02:00,0.67288,0.67296,0.67285,0.6729,1921399997.0
2006-08-08 18:03:00,0.67292,0.67301,0.67292,0.67295,1641799991.0
2006-08-08 18:04:00,0.67294,0.67305,0.67294,0.67302,871599993.0
2006-08-08 18:05:00,0.67298,0.67304,0.67296,0.67302,1354700007.0
2006-08-08 18:06:00,0.67303,0.67305,0.67295,0.67298,1601099989.0
2006-08-08 18:07:00,0.673,0.6731,0.673,0.6731,929800001.0
2006-08-08 18:08:00,0.673,0.673,0.673,0.673,929800001.0
2006-08-08 18:09:00,0.67302,0.67306,0.67299,0.67303,929800001.0
2006-08-08 18:10:00,0.67301,0.67307,0.67296,0.67296,1016099987.0
2006-08-08 18:11:00,0.673,0.67308,0.673,0.67307,862399994.0
2006-08-08 18:12:00,0.67305,0.67311,0.673,0.673,904000000.0
2006-08-08 18:13:00,0.67305,0.67317,0.67305,0.67312,875099999.0
2006-08-08 18:14:00,0.67317,0.67325,0.67316,0.6732,1614500006.0
2006-08-08 18:15:00,0.67321,0.67321,0.67311,0.67316,1966400003.0
2006-08-08 18:16:00,0.67321,0.67327,0.67313,0.67324,1107200002.0
2006-08-08 18:17:00,0.67321,0.67323,0.67316,0.67318,813199998.0
2006-08-08 18:18:00,0.67317,0.6732,0.67312,0.67319,658200004.0
2006-08-08 18:19:00,0.6732,0.67326,0.67314,0.67319,870899983.0
2006-08-08 18:20:00,0.67319,0.67322,0.67317,0.67319,928700003.0
2006-08-08 18:21:00,0.67315,0.67324,0.67311,0.67315,1082700005.0
2006-08-08 18:22:00,0.67318,0.67318,0.67312,0.67315,926300000.0
2006-08-08 18:23:00,0.67315,0.67322,0.67311,0.67322,1086400002.0
2006-08-08 18:24:00,0.67314,0.67319,0.67309,0.67316,988199997.0
2006-08-08 18:25:00,0.67317,0.67322,0.67312,0.67312,823500001.0
2006-08-08 18:26:00,0.67313,0.67314,0.67304,0.67307,1047999997.0
2006-08-08 18:27:00,0.67305,0.67309,0.67302,0.67303,931300006.0
2006-08-08 18:28:00,0.67303,0.67308,0.673,0.67308,487200002.0
2006-08-08 18:29:00,0.67305,0.67312,0.67303,0.67305,809600000.0
2006-08-08 18:30:00,0.67305,0.67308,0.67299,0.67308,636099999.0
2006-08-08 18:31:00,0.67305,0.67308,0.673,0.67303,537100002.0
2006-08-08 18:32:00,0.67305,0.67308,0.67298,0.673,648999993.0
2006-08-08 18:33:00,0.67303,0.67308,0.673,0.67305,1056399997.0
2006-08-08 18:34:00,0.67301,0.67307,0.67295,0.67305,1069499994.0
2006-08-08 18:35:00,0.67306,0.67311,0.67305,0.67308,448699997.0
2006-08-08 18:36:00,0.67305,0.67313,0.67305,0.67313,321900004.0
2006-08-08 18:37:00,0.67313,0.67315,0.67309,0.67311,533399996.0
2006-08-08 18:38:00,0.67308,0.67313,0.67307,0.67307,192400000.0
2006-08-08 18:39:00,0.67312,0.67315,0.6731,0.67313,442299991.0
2006-08-08 18:40:00,0.67315,0.67319,0.67312,0.67312,273800001.0
2006-08-08 18:41:00,0.67312,0.67315,0.67308,0.67313,546499994.0
2006-08-08 18:42:00,0.67312,0.67319,0.6731,0.67315,419200000.0
2006-08-08 18:43:00,0.67311,0.67312,0.67308,0.67308,276200002.0
2006-08-08 18:44:00,0.67311,0.67317,0.67308,0.67309,689800005.0
2006-08-08 18:45:00,0.67308,0.67312,0.67305,0.67305,482499993.0
2006-08-08 18:46:00,0.67312,0.67312,0.67303,0.67305,310300001.0
2006-08-08 18:47:00,0.67307,0.67307,0.67302,0.67305,138700001.0
2006-08-08 18:48:00,0.67302,0.67309,0.67298,0.67309,392200004.0
2006-08-08 18:49:00,0.67304,0.67313,0.67304,0.6731,104399999.0
2006-08-08 18:50:00,0.67308,0.67311,0.67308,0.6731,123499999.0
2006-08-08 18:51:00,0.67309,0.67314,0.67307,0.67307,356500000.0
2006-08-08 18:52:00,0.67307,0.67308,0.67302,0.67305,427399999.0
2006-08-08 18:53:00,0.67302,0.67302,0.67287,0.67287,678900001.0
2006-08-08 18:54:00,0.67296,0.67301,0.67295,0.673,290699998.0
2006-08-08 18:55:00,0.67297,0.67307,0.67297,0.67302,743099993.0
2006-08-08 18:56:00,0.67303,0.67308,0.67302,0.67303,353999997.0
2006-08-08 18:57:00,0.67305,0.67319,0.67305,0.67315,358800003.0
2006-08-08 18:58:00,0.67309,0.67317,0.67309,0.67312,1078800001.0
2006-08-08 18:59:00,0.67312,0.67327,0.67312,0.67318,696599998.0
2006-08-08 19:00:00,0.6732,0.67327,0.6732,0.67322,540600005.0
2006-08-08 19:01:00,0.67322,0.67325,0.67319,0.67322,177400001.0
2006-08-08 19:02:00,0.67325,0.67325,0.67318,0.67321,446099998.0
2006-08-08 19:03:00,0.67319,0.6733,0.67318,0.67322,500800006.0
2006-08-08 19:04:00,0.67325,0.67331,0.67322,0.6733,409400000.0
2006-08-08 19:05:00,0.67327,0.67332,0.67325,0.67332,376699998.0
2006-08-08 19:06:00,0.67326,0.67332,0.67321,0.67322,640800002.0
2006-08-08 19:07:00,0.67326,0.67326,0.67319,0.67321,356499997.0
2006-08-08 19:08:00,0.67326,0.67326,0.67315,0.67315,817300008.0
2006-08-08 19:09:00,0.67315,0.67323,0.67315,0.67323,676299986.0
2006-08-08 19:10:00,0.67323,0.67323,0.67315,0.6732,487099993.0
2006-08-08 19:11:00,0.67317,0.67323,0.67315,0.67323,280400002.0
2006-08-08 19:12:00,0.6732,0.6732,0.67314,0.67315,327900002.0
2006-08-08 19:13:00,0.67315,0.67322,0.67315,0.67318,399399999.0
2006-08-08 19:14:00,0.67318,0.67322,0.67315,0.67318,284600004.0
2006-08-08 19:15:00,0.67318,0.67324,0.67311,0.67317,549599998.0
2006-08-08 19:16:00,0.67321,0.67324,0.67321,0.67321,142899997.0
2006-08-08 19:17:00,0.6732,0.6732,0.67316,0.67316,471699996.0
2006-08-08 19:18:00,0.67315,0.67318,0.67314,0.67318,116800000.0
2006-08-08 19:19:00,0.67315,0.67318,0.67312,0.67315,586699999.0
2006-08-08 19:20:00,0.67312,0.67319,0.67312,0.67312,472999994.0
2006-08-08 19:21:00,0.67312,0.67317,0.67311,0.67317,313400003.0
2006-08-08 19:22:00,0.67319,0.6732,0.67314,0.6732,391299998.0
2006-08-08 19:23:00,0.67317,0.67324,0.67316,0.6732,341100001.0
2006-08-08 19:24:00,0.67321,0.67326,0.67321,0.67323,255399995.0
2006-08-08 19:25:00,0.67323,0.67327,0.67317,0.67322,145400004.0
2006-08-08 19:26:00,0.67322,0.67322,0.67317,0.67317,457400004.0
2006-08-08 19:27:00,0.67318,0.67324,0.67316,0.67324,747599999.0
2006-08-08 19:28:00,0.67322,0.67325,0.67321,0.67325,224200002.0
2006-08-08 19:29:00,0.67322,0.67327,0.67319,0.67321,500699994.0
2006-08-08 19:30:00,0.67319,0.67324,0.67317,0.67321,584799996.0
2006-08-08 19:31:00,0.67322,0.67328,0.67319,0.67321,651999997.0
2006-08-08 19:32:00,0.67324,0.67333,0.67324,0.67332,439700002.0
2006-08-08 19:33:00,0.67327,0.67332,0.67321,0.67321,296099999.0
2006-08-08 19:34:00,0.67317,0.67317,0.67312,0.67315,480799997.0
2006-08-08 19:35:00,0.67315,0.67315,0.6731,0.67311,560599999.0
2006-08-08 19:36:00,0.67314,0.67316,0.67309,0.67315,568599993.0
2006-08-08 19:37:00,0.67315,0.67318,0.67312,0.67315,355199995.0
2006-08-08 19:38:00,0.67316,0.67319,0.67314,0.67314,338900007.0
2006-08-08 19:39:00,0.67309,0.67315,0.67309,0.67315,822499997.0
2006-08-08 19:40:00,0.67311,0.67317,0.67303,0.67303,638700001.0
2006-08-08 19:41:00,0.67302,0.67309,0.67302,0.67303,703100001.0
2006-08-08 19:42:00,0.67299,0.67299,0.67285,0.67297,217400002.0
2006-08-08 19:43:00,0.67296,0.67296,0.67289,0.6729,81600002.0
2006-08-08 19:44:00,0.67289,0.67289,0.67284,0.67286,506000003.0
2006-08-08 19:45:00,0.67292,0.67293,0.67285,0.67287,306800003.0
2006-08-08 19:46:00,0.67291,0.67295,0.67291,0.67291,117400002.0
2006-08-08 19:47:00,0.67289,0.67292,0.67288,0.67292,184499998.0
2006-08-08 19:48:00,0.67292,0.67292,0.6729,0.6729,87600001.0
2006-08-08 19:49:00,0.67287,0.67289,0.67284,0.67287,396400000.0
2006-08-08 19:50:00,0.67285,0.67291,0.67283,0.67285,271600000.0
2006-08-08 19:51:00,0.67285,0.6729,0.67279,0.67288,370700007.0
2006-08-08 19:52:00,0.67289,0.67292,0.67285,0.67285,242399999.0
2006-08-08 19:53:00,0.67287,0.67295,0.67286,0.67286,96500002.0
2006-08-08 19:54:00,0.67287,0.67287,0.67283,0.67286,105399998.0
2006-08-08 19:55:00,0.67286,0.67286,0.67277,0.67277,194999999.0
2006-08-08 19:56:00,0.67278,0.67282,0.67274,0.67282,153000003.0
2006-08-08 19:57:00,0.67285,0.67291,0.67283,0.67284,575300002.0
2006-08-08 19:58:00,0.67281,0.67281,0.6727,0.67275,198299997.0
2006-08-08 19:59:00,0.67278,0.67284,0.67278,0.6728,652699997.0
2006-08-08 20:00:00,0.67288,0.67293,0.67287,0.67292,165399999.0
2006-08-08 20:01:00,0.67292,0.67295,0.67287,0.67292,292699998.0
2006-08-08 20:02:00,0.67294,0.673,0.67289,0.67289,183600002.0
2006-08-08 20:03:00,0.67291,0.67294,0.67289,0.6729,183299998.0
2006-08-08 20:04:00,0.67294,0.67304,0.67294,0.67297,171500000.0
2006-08-08 20:05:00,0.67297,0.67299,0.67294,0.67295,243000000.0
2006-08-08 20:06:00,0.67291,0.67303,0.67291,0.67303,191999998.0
2006-08-08 20:07:00,0.67305,0.67308,0.67297,0.67297,224100002.0
2006-08-08 20:08:00,0.67301,0.6731,0.67301,0.67305,762299993.0
2006-08-08 20:09:00,0.67306,0.67311,0.67303,0.67307,153899997.0
2006-08-08 20:10:00,0.67303,0.67304,0.673,0.67303,122800001.0
2006-08-08 20:11:00,0.67301,0.67301,0.67287,0.67298,372900006.0
2006-08-08 20:12:00,0.67297,0.67297,0.67278,0.67289,885100012.0
2006-08-08 20:13:00,0.67288,0.6729,0.67283,0.67288,397300001.0
2006-08-08 20:14:00,0.6729,0.6729,0.67288,0.67288,330399995.0
2006-08-08 20:15:00,0.6729,0.6729,0.67285,0.67287,809900002.0
2006-08-08 20:16:00,0.67287,0.67288,0.67285,0.67288,386000001.0
2006-08-08 20:17:00,0.67288,0.6729,0.67285,0.67288,99000000.0
2006-08-08 20:18:00,0.6729,0.6729,0.67287,0.67287,416800007.0
2006-08-08 20:19:00,0.67288,0.6729,0.67285,0.67285,578299999.0
2006-08-08 20:20:00,0.67288,0.6729,0.67285,0.67288,482700006.0
2006-08-08 20:21:00,0.67287,0.6729,0.67287,0.6729,96599996.0
2006-08-08 20:22:00,0.67288,0.6729,0.67285,0.6729,126400001.0
2006-08-08 20:23:00,0.67284,0.67284,0.67204,0.67243,554699994.0
2006-08-08 20:24:00,0.67244,0.67266,0.67226,0.67265,234300003.0
2006-08-08 20:25:00,0.67261,0.67267,0.67206,0.67237,439799998.0
2006-08-08 20:26:00,0.67234,0.67234,0.67206,0.67216,959500011.0
2006-08-08 20:27:00,0.67213,0.67234,0.67201,0.67215,374499993.0
2006-08-08 20:28:00,0.6722,0.67233,0.67215,0.67233,542399992.0
2006-08-08 20:29:00,0.67233,0.67247,0.67225,0.67237,390200004.0
2006-08-08 20:30:00,0.67238,0.67251,0.6722,0.67235,1626799992.0
2006-08-08 20:31:00,0.67234,0.6724,0.67222,0.67235,1224599993.0
2006-08-08 20:32:00,0.67241,0.67241,0.67225,0.6723,1829999991.0
2006-08-08 20:33:00,0.67229,0.67285,0.67228,0.67271,313999999.0
2006-08-08 20:34:00,0.6729,0.67327,0.67276,0.67303,487799998.0
2006-08-08 20:35:00,0.67314,0.67322,0.67301,0.67315,344400002.0
2006-08-08 20:36:00,0.67316,0.67334,0.67313,0.67327,383799996.0
2006-08-08 20:37:00,0.67326,0.67336,0.67319,0.67322,647099993.0
2006-08-08 20:38:00,0.6732,0.67338,0.67306,0.67322,759899993.0
2006-08-08 20:39:00,0.67325,0.67333,0.67315,0.67328,567899996.0
2006-08-08 20:40:00,0.67332,0.67345,0.6732,0.67332,470799996.0
2006-08-08 20:41:00,0.67338,0.6735,0.67332,0.67332,400699998.0
2006-08-08 20:42:00,0.67334,0.67339,0.67332,0.67337,158700000.0
2006-08-08 20:43:00,0.67335,0.67345,0.67332,0.67332,502499994.0
2006-08-08 20:44:00,0.67335,0.67343,0.67323,0.67323,1065700002.0
2006-08-08 20:45:00,0.67317,0.67332,0.67309,0.67314,426399997.0
2006-08-08 20:46:00,0.67316,0.67358,0.67315,0.67356,251000001.0
2006-08-08 20:47:00,0.67358,0.67362,0.67342,0.67347,754799991.0
2006-08-08 20:48:00,0.67345,0.67354,0.67337,0.67337,664499996.0
2006-08-08 20:49:00,0.67337,0.67346,0.67334,0.6734,372399998.0
2006-08-08 20:50:00,0.67347,0.67365,0.67345,0.67349,1520200010.0
2006-08-08 20:51:00,0.67345,0.67364,0.67345,0.67357,505099998.0
2006-08-08 20:52:00,0.67356,0.67368,0.67356,0.67357,718099993.0
2006-08-08 20:53:00,0.6736,0.67363,0.6735,0.67357,1163700015.0
2006-08-08 20:54:00,0.67363,0.67373,0.67363,0.67365,649900002.0
2006-08-08 20:55:00,0.67363,0.67365,0.67346,0.67357,445300004.0
2006-08-08 20:56:00,0.67354,0.67359,0.67343,0.67345,1156700006.0
2006-08-08 20:57:00,0.67342,0.67353,0.67342,0.67342,885099999.0
2006-08-08 20:58:00,0.6734,0.6735,0.67338,0.67338,718900000.0
2006-08-08 20:59:00,0.67332,0.67338,0.67305,0.67305,1368500007.0
2006-08-08 21:00:00,0.67305,0.67315,0.67303,0.67315,1779599996.0
2006-08-08 21:01:00,0.67318,0.67335,0.67318,0.67326,1338799999.0
2006-08-08 21:02:00,0.67327,0.67334,0.67315,0.67332,453499999.0
2006-08-08 21:03:00,0.6733,0.67334,0.67317,0.67317,862600002.0
2006-08-08 21:04:00,0.67318,0.67325,0.67313,0.67325,448199998.0
2006-08-08 21:05:00,0.67323,0.6733,0.67314,0.67319,718599999.0
2006-08-08 21:06:00,0.6732,0.67327,0.67317,0.67323,641099998.0
2006-08-08 21:07:00,0.67322,0.67323,0.67313,0.67323,182500000.0
2006-08-08 21:08:00,0.67324,0.67326,0.67318,0.67318,78900002.0
2006-08-08 21:09:00,0.67326,0.67332,0.6732,0.67325,434199993.0
2006-08-08 21:10:00,0.67324,0.67331,0.67322,0.67326,193399999.0
2006-08-08 21:11:00,0.67326,0.67332,0.67326,0.6733,198300003.0
2006-08-08 21:12:00,0.67325,0.67325,0.67323,0.67324,186299999.0
2006-08-08 21:13:00,0.67321,0.67321,0.67299,0.67299,347799999.0
2006-08-08 21:14:00,0.67297,0.67305,0.67294,0.67305,694699999.0
2006-08-08 21:15:00,0.67308,0.6731,0.67304,0.67306,255899995.0
2006-08-08 21:16:00,0.67305,0.67312,0.67294,0.67312,385399996.0
2006-08-08 21:17:00,0.67314,0.67323,0.67314,0.67323,196500000.0
2006-08-08 21:18:00,0.67318,0.67325,0.67318,0.67325,135299998.0
2006-08-08 21:19:00,0.67318,0.67318,0.67287,0.67287,516300003.0
2006-08-08 21:20:00,0.67292,0.67301,0.67285,0.67297,1183699999.0
2006-08-08 21:21:00,0.67298,0.67298,0.67285,0.67285,354700002.0
2006-08-08 21:22:00,0.67292,0.6731,0.6729,0.67309,722099996.0
2006-08-08 21:23:00,0.67313,0.67314,0.67307,0.67314,66100000.0
2006-08-08 21:24:00,0.67317,0.67317,0.67297,0.67297,153300000.0
2006-08-08 21:25:00,0.67295,0.6731,0.67291,0.67299,245399997.0
2006-08-08 21:26:00,0.67302,0.67321,0.67302,0.67317,227600000.0
2006-08-08 21:27:00,0.67318,0.67318,0.67312,0.67312,177999996.0
2006-08-08 21:28:00,0.67312,0.67317,0.67307,0.6731,399500001.0
2006-08-08 21:29:00,0.67306,0.67306,0.67299,0.67299,51099999.0
2006-08-08 21:30:00,0.67304,0.67307,0.67299,0.67301,247400001.0
2006-08-08 21:31:00,0.67298,0.67298,0.67292,0.67297,278900004.0
2006-08-08 21:32:00,0.67297,0.67298,0.6729,0.67295,475400000.0
2006-08-08 21:33:00,0.67298,0.67304,0.67298,0.67298,368599998.0
2006-08-08 21:34:00,0.673,0.67306,0.673,0.67306,545700006.0
2006-08-08 21:35:00,0.6731,0.6731,0.67305,0.67308,349499999.0
2006-08-08 21:36:00,0.67311,0.67315,0.67307,0.67307,64100000.0
2006-08-08 21:37:00,0.67314,0.67314,0.6731,0.6731,340199996.0
2006-08-08 21:38:00,0.67306,0.67306,0.67287,0.67289,126800002.0
2006-08-08 21:39:00,0.67285,0.67299,0.67285,0.67294,158399995.0
2006-08-08 21:40:00,0.67292,0.67298,0.6729,0.6729,159299998.0
2006-08-08 21:41:00,0.67288,0.67293,0.67288,0.67293,83799998.0
2006-08-08 21:42:00,0.67291,0.67294,0.67287,0.67287,182699997.0
2006-08-08 21:43:00,0.67283,0.67288,0.6728,0.67283,329200001.0
2006-08-08 21:44:00,0.67283,0.67288,0.67283,0.67285,497300003.0
2006-08-08 21:45:00,0.67287,0.67288,0.67287,0.67287,218500003.0
2006-08-08 21:46:00,0.67285,0.67289,0.67285,0.67289,408200004.0
2006-08-08 21:47:00,0.6729,0.67296,0.6729,0.6729,245600002.0
2006-08-08 21:48:00,0.67291,0.67295,0.67289,0.67292,139400001.0
2006-08-08 21:49:00,0.67292,0.67294,0.67292,0.67292,156800004.0
2006-08-08 21:50:00,0.67287,0.67294,0.67286,0.6729,342099997.0
2006-08-08 21:51:00,0.67292,0.67295,0.67289,0.67289,396700000.0
2006-08-08 21:52:00,0.67283,0.6729,0.67283,0.67285,102899997.0
2006-08-08 21:53:00,0.67291,0.67293,0.6729,0.67292,78900000.0
2006-08-08 21:54:00,0.67288,0.67293,0.67281,0.67288,418100000.0
2006-08-08 21:55:00,0.67289,0.67292,0.67288,0.67288,123800001.0
2006-08-08 21:56:00,0.67292,0.67292,0.6729,0.6729,227800000.0
2006-08-08 21:57:00,0.67292,0.67293,0.67288,0.67288,345200001.0
2006-08-08 21:58:00,0.67288,0.6729,0.67288,0.6729,114099999.0
2006-08-08 21:59:00,0.6729,0.67291,0.67284,0.67288,362399994.0
2006-08-08 22:00:00,0.67286,0.6729,0.67283,0.67288,222199996.0
2006-08-08 22:01:00,0.6729,0.67292,0.67285,0.6729,231299994.0
2006-08-08 22:02:00,0.6729,0.67296,0.67285,0.67285,469400002.0
2006-08-08 22:03:00,0.67285,0.67292,0.67285,0.67292,341900002.0
2006-08-08 22:04:00,0.67293,0.67295,0.67284,0.67288,382000003.0
2006-08-08 22:05:00,0.67285,0.67292,0.67285,0.67288,106700000.0
2006-08-08 22:06:00,0.6729,0.6729,0.67287,0.67288,111500001.0
2006-08-08 22:07:00,0.67287,0.67291,0.67287,0.6729,81400000.0
2006-08-08 22:08:00,0.67288,0.6729,0.67285,0.67285,289899997.0
2006-08-08 22:09:00,0.67287,0.67289,0.67285,0.67285,137700002.0
2006-08-08 22:10:00,0.67284,0.67289,0.67282,0.67283,220800000.0
2006-08-08 22:11:00,0.67286,0.67288,0.67283,0.67283,118100000.0
2006-08-08 22:12:00,0.6728,0.6728,0.67262,0.67264,511799997.0
2006-08-08 22:13:00,0.67264,0.67266,0.67264,0.67264,123199999.0
2006-08-08 22:14:00,0.67266,0.67266,0.67265,0.67266,55200000.0
2006-08-08 22:15:00,0.67263,0.67265,0.67259,0.67262,706400002.0
2006-08-08 22:16:00,0.67262,0.67265,0.67258,0.67262,598400005.0
2006-08-08 22:17:00,0.67261,0.67261,0.67259,0.67259,1700000.0
2006-08-08 22:18:00,0.67249,0.67263,0.67248,0.67258,124399998.0
2006-08-08 22:19:00,0.67259,0.67266,0.67259,0.67266,121199998.0
2006-08-08 22:20:00,0.67264,0.67264,0.67254,0.6726,164500001.0
2006-08-08 22:21:00,0.67261,0.67265,0.67256,0.67256,335300000.0
2006-08-08 22:22:00,0.67259,0.67265,0.67259,0.6726,288800003.0
2006-08-08 22:23:00,0.67256,0.67265,0.67254,0.67254,397000003.0
2006-08-08 22:24:00,0.67255,0.67256,0.67248,0.67255,258999997.0
2006-08-08 22:25:00,0.67255,0.67263,0.67254,0.67263,205599996.0
2006-08-08 22:26:00,0.67259,0.67259,0.67249,0.67257,391299999.0
2006-08-08 22:27:00,0.67257,0.67257,0.67257,0.67257,144299998.0
2006-08-08 22:28:00,0.67256,0.67258,0.67251,0.67255,139899998.0
2006-08-08 22:29:00,0.6726,0.67262,0.67255,0.67255,351300000.0
2006-08-08 22:30:00,0.67259,0.67268,0.67259,0.67265,90799998.0
2006-08-08 22:31:00,0.67266,0.67266,0.6726,0.6726,63200002.0
2006-08-08 22:32:00,0.67261,0.67261,0.67251,0.67251,186000001.0
2006-08-08 22:33:00,0.6725,0.67252,0.67248,0.67249,207399996.0
2006-08-08 22:34:00,0.67248,0.67248,0.67245,0.67245,366200011.0
2006-08-08 22:35:00,0.67246,0.67249,0.67244,0.67248,144599998.0
2006-08-08 22:36:00,0.67257,0.6727,0.67257,0.6727,109800002.0
2006-08-08 22:37:00,0.67273,0.67277,0.67266,0.67266,258099996.0
2006-08-08 22:38:00,0.67269,0.67271,0.67269,0.67271,19000001.0
2006-08-08 22:39:00,0.67272,0.67279,0.67265,0.67275,215399999.0
2006-08-08 22:40:00,0.67275,0.67276,0.67271,0.67271,520499994.0
2006-08-08 22:41:00,0.6727,0.67273,0.6727,0.67271,213499999.0
2006-08-08 22:42:00,0.67264,0.67272,0.67264,0.67265,239699996.0
2006-08-08 22:43:00,0.67267,0.67267,0.67267,0.67267,66199998.0
2006-08-08 22:44:00,0.67266,0.67266,0.67256,0.67263,181999999.0
2006-08-08 22:45:00,0.67266,0.67266,0.67255,0.67259,159600000.0
2006-08-08 22:46:00,0.6726,0.67263,0.6726,0.6726,67299998.0
2006-08-08 22:47:00,0.67264,0.67266,0.67256,0.67256,165499997.0
2006-08-08 22:48:00,0.67255,0.67266,0.67255,0.67258,324600002.0
2006-08-08 22:49:00,0.67269,0.67271,0.67261,0.67261,177800002.0
2006-08-08 22:50:00,0.67267,0.67271,0.67267,0.67267,126099999.0
2006-08-08 22:51:00,0.67266,0.67268,0.67263,0.67268,111700001.0
2006-08-08 22:52:00,0.67268,0.67268,0.67265,0.67268,82199998.0
2006-08-08 22:53:00,0.67273,0.67279,0.67272,0.67275,129900004.0
2006-08-08 22:54:00,0.67273,0.67281,0.67273,0.67273,146099995.0
2006-08-08 22:55:00,0.67275,0.67277,0.67269,0.67274,129200001.0
2006-08-08 22:56:00,0.67275,0.67275,0.6727,0.67273,113800000.0
2006-08-08 22:57:00,0.6727,0.67273,0.67268,0.67272,225600002.0
2006-08-08 22:58:00,0.6727,0.67271,0.67257,0.6726,356699999.0
2006-08-08 22:59:00,0.6726,0.67263,0.67247,0.67247,193400001.0
2006-08-08 23:00:00,0.67235,0.67267,0.67235,0.67262,66900000.0
2006-08-08 23:01:00,0.67267,0.67276,0.67251,0.67252,186499997.0
2006-08-08 23:02:00,0.6725,0.67268,0.67242,0.67242,123700000.0
2006-08-08 23:03:00,0.67248,0.67269,0.67237,0.67269,125500000.0
2006-08-08 23:04:00,0.6726,0.67265,0.67241,0.67247,180499998.0
2006-08-08 23:05:00,0.67259,0.67267,0.67239,0.67264,299900001.0
2006-08-08 23:06:00,0.6724,0.6727,0.67234,0.67259,132399998.0
2006-08-08 23:07:00,0.67245,0.67275,0.67242,0.67275,229100002.0
2006-08-08 23:08:00,0.67272,0.6728,0.67259,0.67268,221799996.0
2006-08-08 23:09:00,0.67277,0.6728,0.67266,0.67275,248899995.0
2006-08-08 23:10:00,0.67267,0.67267,0.67241,0.67266,94200001.0
2006-08-08 23:11:00,0.67261,0.67291,0.67246,0.67282,182999999.0
2006-08-08 23:12:00,0.6728,0.67287,0.67251,0.67275,286900004.0
2006-08-08 23:13:00,0.67263,0.67282,0.67256,0.67268,90100000.0
2006-08-08 23:14:00,0.67243,0.67274,0.67239,0.67246,106200000.0
2006-08-08 23:15:00,0.67241,0.67281,0.67241,0.67276,193199998.0
2006-08-08 23:16:00,0.6725,0.67259,0.67235,0.6725,152000000.0
2006-08-08 23:17:00,0.6726,0.67289,0.6726,0.67289,148799999.0
2006-08-08 23:18:00,0.67286,0.67287,0.67267,0.67268,154999996.0
2006-08-08 23:19:00,0.67265,0.67272,0.67251,0.67256,220200002.0
2006-08-08 23:20:00,0.6727,0.67281,0.67255,0.67262,198699997.0
2006-08-08 23:21:00,0.67268,0.67268,0.67257,0.67259,173799998.0
2006-08-08 23:22:00,0.67259,0.67269,0.67243,0.67261,170400001.0
2006-08-08 23:23:00,0.67278,0.67278,0.67239,0.67269,190200000.0
2006-08-08 23:24:00,0.67267,0.67275,0.67252,0.67252,240299999.0
2006-08-08 23:25:00,0.6725,0.67273,0.67246,0.67257,164200001.0
2006-08-08 23:26:00,0.6725,0.6728,0.67249,0.67271,126199998.0
2006-08-08 23:27:00,0.67256,0.67268,0.6725,0.67254,131900003.0
2006-08-08 23:28:00,0.6726,0.67271,0.6724,0.67249,157299997.0
2006-08-08 23:29:00,0.6723,0.67264,0.67229,0.67253,195700004.0
2006-08-08 23:30:00,0.67258,0.67261,0.67228,0.67247,87900000.0
2006-08-08 23:31:00,0.67252,0.67262,0.67226,0.67239,118600000.0
2006-08-08 23:32:00,0.67232,0.67254,0.67226,0.67243,173100003.0
2006-08-08 23:33:00,0.67241,0.67255,0.67231,0.67232,105500001.0
2006-08-08 23:34:00,0.67245,0.67255,0.67233,0.67252,179699998.0
2006-08-08 23:35:00,0.67257,0.67261,0.67225,0.67249,171399997.0
2006-08-08 23:36:00,0.6722,0.67254,0.6722,0.67254,177200002.0
2006-08-08 23:37:00,0.67235,0.67252,0.67225,0.67252,148599997.0
2006-08-08 23:38:00,0.67235,0.67246,0.67217,0.67226,136000002.0
2006-08-08 23:39:00,0.67242,0.67248,0.67215,0.67227,107700002.0
2006-08-08 23:40:00,0.67232,0.6724,0.67214,0.67222,131200000.0
2006-08-08 23:41:00,0.6725,0.6725,0.6719,0.6719,107800000.0
2006-08-08 23:42:00,0.67177,0.67177,0.67177,0.67177,800000.0
2006-08-08 23:43:00,0.67182,0.67182,0.67177,0.67182,71700000.0
2006-08-08 23:44:00,0.67183,0.67183,0.6718,0.67182,98099999.0
2006-08-08 23:45:00,0.67182,0.67185,0.67182,0.67185,30900000.0
2006-08-08 23:46:00,0.67185,0.67185,0.67185,0.67185,26500000.0
2006-08-08 23:47:00,0.67183,0.67183,0.6718,0.6718,61000002.0
2006-08-08 23:48:00,0.67177,0.67177,0.67172,0.67176,45100000.0
2006-08-08 23:49:00,0.67173,0.67173,0.6717,0.6717,48800001.0
2006-08-08 23:50:00,0.67158,0.67165,0.67157,0.67165,109499999.0
2006-08-08 23:51:00,0.67162,0.67169,0.67159,0.6716,154799999.0
2006-08-08 23:52:00,0.67161,0.67175,0.67161,0.67174,226500000.0
2006-08-08 23:53:00,0.67172,0.67178,0.67172,0.67172,222400001.0
2006-08-08 23:54:00,0.67173,0.67175,0.67162,0.6717,110000000.0
2006-08-08 23:55:00,0.67173,0.67175,0.67168,0.67175,155300002.0
2006-08-08 23:56:00,0.67173,0.67178,0.67172,0.67177,294199998.0
2006-08-08 23:57:00,0.67182,0.67188,0.67181,0.67182,147999998.0
2006-08-08 23:58:00,0.67183,0.67183,0.67152,0.67152,65599998.0
2006-08-08 23:59:00,0.67177,0.67183,0.67177,0.67183,89900002.0
2006-08-09 00:00:00,0.67184,0.67205,0.67184,0.67202,170800001.0
2006-08-09 00:01:00,0.67208,0.67212,0.67205,0.67212,138800000.0
2006-08-09 00:02:00,0.67212,0.67212,0.67208,0.67208,100700001.0
2006-08-09 00:03:00,0.6721,0.6721,0.6721,0.6721,17100000.0
2006-08-09 00:04:00,0.67212,0.67215,0.67208,0.67208,106800002.0
2006-08-09 00:05:00,0.67207,0.6721,0.67207,0.6721,71800000.0
2006-08-09 00:06:00,0.67208,0.67213,0.67207,0.6721,140199997.0
2006-08-09 00:07:00,0.67206,0.67209,0.67201,0.67204,144599997.0
2006-08-09 00:08:00,0.67208,0.67213,0.67207,0.67207,168499996.0
2006-08-09 00:09:00,0.6721,0.6721,0.67207,0.67207,160100000.0
2006-08-09 00:10:00,0.67209,0.67209,0.672,0.672,104100002.0
2006-08-09 00:11:00,0.67207,0.67207,0.67202,0.67202,72000000.0
2006-08-09 00:12:00,0.67209,0.67209,0.67202,0.67209,86100000.0
2006-08-09 00:13:00,0.67206,0.67207,0.67205,0.67207,14300000.0
2006-08-09 00:14:00,0.67203,0.67203,0.67202,0.67202,4000000.0
2006-08-09 00:15:00,0.67208,0.67208,0.67202,0.67205,73399996.0
2006-08-09 00:16:00,0.67203,0.67205,0.67203,0.67205,207699996.0
2006-08-09 00:17:00,0.67208,0.67208,0.67203,0.67203,150899997.0
2006-08-09 00:18:00,0.67202,0.67205,0.67202,0.67205,141100001.0
2006-08-09 00:19:00,0.67205,0.67205,0.672,0.672,15100000.0
2006-08-09 00:20:00,0.67202,0.67205,0.67202,0.67205,59100000.0
2006-08-09 00:21:00,0.67205,0.67205,0.67202,0.67202,35899998.0
2006-08-09 00:22:00,0.67207,0.67236,0.67207,0.67236,81399999.0
2006-08-09 00:23:00,0.67229,0.67241,0.6721,0.67241,144500000.0
2006-08-09 00:24:00,0.67235,0.67253,0.67224,0.67252,223999999.0
2006-08-09 00:25:00,0.67261,0.67274,0.67261,0.6727,139599999.0
2006-08-09 00:26:00,0.67273,0.67277,0.67269,0.67277,152400000.0
2006-08-09 00:27:00,0.67278,0.67282,0.67239,0.67257,161299998.0
2006-08-09 00:28:00,0.67266,0.67267,0.67255,0.67267,105599996.0
2006-08-09 00:29:00,0.67256,0.67256,0.67229,0.67248,91100001.0
2006-08-09 00:30:00,0.67252,0.67268,0.67236,0.67268,80200001.0
2006-08-09 00:31:00,0.67272,0.67276,0.67272,0.67276,40700000.0
2006-08-09 00:32:00,0.67278,0.67283,0.67272,0.67283,39400000.0
2006-08-09 00:33:00,0.67275,0.67278,0.67269,0.67278,136499998.0
2006-08-09 00:34:00,0.67275,0.67282,0.67273,0.6728,119200000.0
2006-08-09 00:35:00,0.67271,0.67279,0.67264,0.67279,128400000.0
2006-08-09 00:36:00,0.6728,0.6728,0.67274,0.67277,151400000.0
2006-08-09 00:37:00,0.67281,0.67284,0.67274,0.67277,263500003.0
2006-08-09 00:38:00,0.67281,0.67281,0.67243,0.6727,182699999.0
2006-08-09 00:39:00,0.67277,0.67283,0.67277,0.67283,58400002.0
2006-08-09 00:40:00,0.67283,0.67283,0.67272,0.67277,149499999.0
2006-08-09 00:41:00,0.6728,0.67287,0.67277,0.6728,200500004.0
2006-08-09 00:42:00,0.67276,0.67276,0.67263,0.67269,77300002.0
2006-08-09 00:43:00,0.67258,0.67279,0.67243,0.67277,123199999.0
2006-08-09 00:44:00,0.67281,0.67281,0.67272,0.67276,113000001.0
2006-08-09 00:45:00,0.67278,0.67278,0.67278,0.67278,40299999.0
2006-08-09 00:46:00,0.67283,0.67289,0.67283,0.67285,182200003.0
2006-08-09 00:47:00,0.67278,0.67291,0.67269,0.6729,131299997.0
2006-08-09 00:48:00,0.67274,0.67274,0.67226,0.67232,60699999.0
2006-08-09 00:49:00,0.67232,0.67234,0.6719,0.67218,204199996.0
2006-08-09 00:50:00,0.67252,0.67261,0.67225,0.67251,158100000.0
2006-08-09 00:51:00,0.67255,0.67271,0.6724,0.67254,117800000.0
2006-08-09 00:52:00,0.67253,0.6726,0.67231,0.67243,193500002.0
2006-08-09 00:53:00,0.67253,0.67276,0.67253,0.67272,75600000.0
2006-08-09 00:54:00,0.67273,0.67279,0.67271,0.67278,53199999.0
2006-08-09 00:55:00,0.67289,0.67293,0.6728,0.67288,79700000.0
2006-08-09 00:56:00,0.67279,0.67279,0.67255,0.67267,148899999.0
2006-08-09 00:57:00,0.67272,0.67282,0.6727,0.67276,55100000.0
2006-08-09 00:58:00,0.67275,0.67283,0.67269,0.67269,83799998.0
2006-08-09 00:59:00,0.6726,0.67265,0.67254,0.67265,163400000.0
2006-08-09 01:00:00,0.67252,0.6727,0.6723,0.6723,224900001.0
2006-08-09 01:01:00,0.67226,0.67227,0.67208,0.67215,194200002.0
2006-08-09 01:02:00,0.6721,0.67212,0.67205,0.67207,41100001.0
2006-08-09 01:03:00,0.67205,0.67213,0.67205,0.67209,184799999.0
2006-08-09 01:04:00,0.67214,0.67228,0.67214,0.67228,74400000.0
2006-08-09 01:05:00,0.67226,0.67239,0.67221,0.67239,97299999.0
2006-08-09 01:06:00,0.67246,0.67247,0.6724,0.67244,284400004.0
2006-08-09 01:07:00,0.67239,0.6724,0.67227,0.67227,148400000.0
2006-08-09 01:08:00,0.67231,0.67235,0.67228,0.67232,117700001.0
2006-08-09 01:09:00,0.67237,0.67246,0.67234,0.67235,113999996.0
2006-08-09 01:10:00,0.67235,0.67237,0.67231,0.67237,228199998.0
2006-08-09 01:11:00,0.67238,0.67246,0.67238,0.67245,194699995.0
2006-08-09 01:12:00,0.67239,0.67239,0.67234,0.67237,111300002.0
2006-08-09 01:13:00,0.67233,0.67233,0.67226,0.6723,104900000.0
2006-08-09 01:14:00,0.67227,0.6723,0.67221,0.67224,137299997.0
2006-08-09 01:15:00,0.67222,0.67235,0.67222,0.67235,135399999.0
2006-08-09 01:16:00,0.67238,0.6724,0.67235,0.6724,63000000.0
2006-08-09 01:17:00,0.67236,0.67243,0.67236,0.67237,127500000.0
2006-08-09 01:18:00,0.67235,0.6724,0.67235,0.6724,91799999.0
2006-08-09 01:19:00,0.6724,0.67243,0.67237,0.6724,190100000.0
2006-08-09 01:20:00,0.67241,0.67244,0.67236,0.6724,323700001.0
2006-08-09 01:21:00,0.67234,0.67235,0.67229,0.67235,125600003.0
2006-08-09 01:22:00,0.67236,0.67238,0.67232,0.67232,121800000.0
2006-08-09 01:23:00,0.67233,0.67233,0.67223,0.67227,104799997.0
2006-08-09 01:24:00,0.67232,0.67236,0.67226,0.67231,153100002.0
2006-08-09 01:25:00,0.67235,0.67244,0.67235,0.67238,119499996.0
2006-08-09 01:26:00,0.67241,0.67243,0.67235,0.67235,128799997.0
2006-08-09 01:27:00,0.6724,0.6724,0.67235,0.67235,156199999.0
2006-08-09 01:28:00,0.67243,0.67243,0.67238,0.67238,124400002.0
2006-08-09 01:29:00,0.6724,0.67243,0.67237,0.67243,40700001.0
2006-08-09 01:30:00,0.67238,0.6724,0.67238,0.6724,12100000.0
2006-08-09 01:31:00,0.67238,0.67243,0.67238,0.67238,142399997.0
2006-08-09 01:32:00,0.67244,0.67245,0.67241,0.67245,55800000.0
2006-08-09 01:33:00,0.67241,0.67247,0.67238,0.6724,145500001.0
2006-08-09 01:34:00,0.67244,0.67244,0.67234,0.67234,68600001.0
2006-08-09 01:35:00,0.67234,0.67238,0.67231,0.67233,171500000.0
2006-08-09 01:36:00,0.67233,0.67244,0.67233,0.67239,192499998.0
2006-08-09 01:37:00,0.67239,0.67239,0.67233,0.67235,90700002.0
2006-08-09 01:38:00,0.6723,0.67235,0.67229,0.67232,157000001.0
2006-08-09 01:39:00,0.67237,0.67238,0.67232,0.67234,105300001.0
2006-08-09 01:40:00,0.6723,0.67242,0.6723,0.67236,154100000.0
2006-08-09 01:41:00,0.67237,0.67245,0.67235,0.67238,167400003.0
2006-08-09 01:42:00,0.67237,0.67245,0.67234,0.67245,165200003.0
2006-08-09 01:43:00,0.67243,0.67244,0.6724,0.67243,72100001.0
2006-08-09 01:44:00,0.67244,0.67244,0.67237,0.67241,146100001.0
2006-08-09 01:45:00,0.67246,0.67251,0.67243,0.6725,126200000.0
2006-08-09 01:46:00,0.67248,0.67248,0.67239,0.67239,90199998.0
2006-08-09 01:47:00,0.67243,0.67243,0.67239,0.67239,52199999.0
2006-08-09 01:48:00,0.67238,0.67243,0.67238,0.6724,105400002.0
2006-08-09 01:49:00,0.67238,0.67244,0.67238,0.67243,96299999.0
2006-08-09 01:50:00,0.67244,0.67248,0.67241,0.67241,81900002.0
2006-08-09 01:51:00,0.67247,0.6726,0.67247,0.6726,75100000.0
2006-08-09 01:52:00,0.6726,0.67265,0.67259,0.67265,134999997.0
2006-08-09 01:53:00,0.67263,0.67263,0.67256,0.67257,208199997.0
2006-08-09 01:54:00,0.67251,0.67253,0.67242,0.67251,172899997.0
2006-08-09 01:55:00,0.6725,0.67253,0.67247,0.67249,146200002.0
2006-08-09 01:56:00,0.67246,0.67248,0.67243,0.67244,125000002.0
2006-08-09 01:57:00,0.67243,0.67247,0.67242,0.67242,125799999.0
2006-08-09 01:58:00,0.67238,0.6725,0.67238,0.6725,101600002.0
2006-08-09 01:59:00,0.67251,0.67253,0.67248,0.67248,79699999.0
2006-08-09 02:00:00,0.67246,0.67248,0.67242,0.67242,102799999.0
2006-08-09 02:01:00,0.67249,0.67253,0.67241,0.67253,216900003.0
2006-08-09 02:02:00,0.67253,0.67258,0.67251,0.67252,147599999.0
2006-08-09 02:03:00,0.67245,0.67247,0.67245,0.67247,80299999.0
2006-08-09 02:04:00,0.67251,0.67253,0.67245,0.67253,72599998.0
2006-08-09 02:05:00,0.67256,0.67258,0.6725,0.67256,159599998.0
2006-08-09 02:06:00,0.67252,0.67258,0.6725,0.6725,192500000.0
2006-08-09 02:07:00,0.67255,0.67257,0.6725,0.67252,227800001.0
2006-08-09 02:08:00,0.67252,0.67255,0.6725,0.6725,80300001.0
2006-08-09 02:09:00,0.67255,0.67255,0.67248,0.67248,61399999.0
2006-08-09 02:10:00,0.67251,0.67253,0.67248,0.67248,173399999.0
2006-08-09 02:11:00,0.6725,0.67266,0.6725,0.67263,159100000.0
2006-08-09 02:12:00,0.6726,0.67262,0.6726,0.67262,15900000.0
2006-08-09 02:13:00,0.67255,0.67263,0.67255,0.67263,46699999.0
2006-08-09 02:14:00,0.67256,0.6726,0.67255,0.67257,124099998.0
2006-08-09 02:15:00,0.67258,0.67264,0.67257,0.6726,121900003.0
2006-08-09 02:16:00,0.67261,0.67265,0.67255,0.67255,171300000.0
2006-08-09 02:17:00,0.67259,0.67266,0.67259,0.67262,178700000.0
2006-08-09 02:18:00,0.67261,0.67267,0.67261,0.67262,194099999.0
2006-08-09 02:19:00,0.67263,0.67265,0.67258,0.67265,111700001.0
2006-08-09 02:20:00,0.67263,0.6727,0.67263,0.67265,98800001.0
2006-08-09 02:21:00,0.6726,0.67266,0.67259,0.67263,149299997.0
2006-08-09 02:22:00,0.6727,0.6727,0.67264,0.67268,89699997.0
2006-08-09 02:23:00,0.67266,0.67268,0.67262,0.67268,102099998.0
2006-08-09 02:24:00,0.67267,0.67274,0.67261,0.67274,98599999.0
2006-08-09 02:25:00,0.6728,0.67283,0.67275,0.6728,45700002.0
2006-08-09 02:26:00,0.6728,0.6728,0.67277,0.67278,34500000.0
2006-08-09 02:27:00,0.67275,0.6728,0.67275,0.67275,297900000.0
2006-08-09 02:28:00,0.67278,0.6728,0.67275,0.67275,247000002.0
2006-08-09 02:29:00,0.67277,0.6728,0.67275,0.6728,103400001.0
2006-08-09 02:30:00,0.67277,0.67283,0.67277,0.67277,124600004.0
2006-08-09 02:31:00,0.67275,0.67283,0.67275,0.6728,133199998.0
2006-08-09 02:32:00,0.6728,0.6728,0.67277,0.6728,92400000.0
2006-08-09 02:33:00,0.67283,0.67285,0.6728,0.67285,114700000.0
2006-08-09 02:34:00,0.67279,0.67283,0.67279,0.67281,62600000.0
2006-08-09 02:35:00,0.67279,0.67283,0.67279,0.67283,42300001.0
2006-08-09 02:36:00,0.67283,0.67283,0.67278,0.67283,212800003.0
2006-08-09 02:37:00,0.67284,0.67289,0.67284,0.67286,174100003.0
2006-08-09 02:38:00,0.67285,0.67285,0.6728,0.67283,118099999.0
2006-08-09 02:39:00,0.67283,0.67283,0.6728,0.6728,40300001.0
2006-08-09 02:40:00,0.67285,0.67285,0.67277,0.67281,86300000.0
2006-08-09 02:41:00,0.67275,0.67283,0.67275,0.6728,214700000.0
2006-08-09 02:42:00,0.67275,0.6728,0.67275,0.6728,44600000.0
2006-08-09 02:43:00,0.67283,0.67283,0.67275,0.67275,78000000.0
2006-08-09 02:44:00,0.67277,0.6728,0.67277,0.6728,209400001.0
2006-08-09 02:45:00,0.67275,0.67277,0.67275,0.67277,52000000.0
2006-08-09 02:46:00,0.67275,0.6728,0.67275,0.67277,148700005.0
2006-08-09 02:47:00,0.67277,0.67277,0.67277,0.67277,32700000.0
2006-08-09 02:48:00,0.67277,0.67277,0.67275,0.67275,77299998.0
2006-08-09 02:49:00,0.6728,0.6728,0.67277,0.67278,48600000.0
2006-08-09 02:50:00,0.67277,0.6728,0.67277,0.6728,192400003.0
2006-08-09 02:51:00,0.67278,0.67278,0.67275,0.67278,94800001.0
2006-08-09 02:52:00,0.67278,0.6728,0.67275,0.6728,58599999.0
2006-08-09 02:53:00,0.6728,0.6728,0.67275,0.6728,107499998.0
2006-08-09 02:54:00,0.6728,0.67283,0.67277,0.67278,198199999.0
2006-08-09 02:55:00,0.67277,0.6728,0.67277,0.6728,59100000.0
2006-08-09 02:56:00,0.67278,0.6728,0.67275,0.6728,98599997.0
2006-08-09 02:57:00,0.67277,0.67278,0.67277,0.67278,25500000.0
2006-08-09 02:58:00,0.6728,0.67283,0.67275,0.67282,202400001.0
2006-08-09 02:59:00,0.67278,0.6728,0.67275,0.67278,87299999.0
2006-08-09 03:00:00,0.6728,0.6728,0.67278,0.67278,27999999.0
2006-08-09 03:01:00,0.67275,0.6728,0.67275,0.67277,89100001.0
2006-08-09 03:02:00,0.6728,0.6728,0.6728,0.6728,48799998.0
2006-08-09 03:03:00,0.67277,0.6728,0.67275,0.67277,120899998.0
2006-08-09 03:04:00,0.67278,0.6728,0.67275,0.67275,186699999.0
2006-08-09 03:05:00,0.67278,0.67283,0.67275,0.67278,199599999.0
2006-08-09 03:06:00,0.6728,0.6728,0.67273,0.6728,157800002.0
2006-08-09 03:07:00,0.67274,0.67278,0.67264,0.67264,81900002.0
2006-08-09 03:08:00,0.67257,0.67257,0.67254,0.67254,43099999.0
2006-08-09 03:09:00,0.6725,0.67266,0.6724,0.67253,151900000.0
2006-08-09 03:10:00,0.67252,0.67265,0.67247,0.67263,204299998.0
2006-08-09 03:11:00,0.6726,0.6726,0.67248,0.67256,114400001.0
2006-08-09 03:12:00,0.67261,0.67265,0.67259,0.67261,180899997.0
2006-08-09 03:13:00,0.67263,0.67265,0.67263,0.67265,72700001.0
2006-08-09 03:14:00,0.67269,0.67269,0.67268,0.67268,43099998.0
2006-08-09 03:15:00,0.67272,0.67278,0.67271,0.67276,212699999.0
2006-08-09 03:16:00,0.67275,0.67275,0.6727,0.6727,17700000.0
2006-08-09 03:17:00,0.67268,0.67268,0.6725,0.67263,144399998.0
2006-08-09 03:18:00,0.67264,0.6727,0.67256,0.6727,79900000.0
2006-08-09 03:19:00,0.67271,0.67273,0.67252,0.67267,202000000.0
2006-08-09 03:20:00,0.67268,0.67268,0.67257,0.67265,160400000.0
2006-08-09 03:21:00,0.6726,0.67267,0.6726,0.67267,51200001.0
2006-08-09 03:22:00,0.6726,0.6726,0.67252,0.67252,112699999.0
2006-08-09 03:23:00,0.67249,0.67255,0.67249,0.67255,137800000.0
2006-08-09 03:24:00,0.67252,0.6726,0.67244,0.6726,182200001.0
2006-08-09 03:25:00,0.67262,0.67262,0.67262,0.67262,46000000.0
2006-08-09 03:26:00,0.67263,0.67263,0.6726,0.6726,39899998.0
2006-08-09 03:27:00,0.67267,0.67271,0.67267,0.67271,45400002.0
2006-08-09 03:28:00,0.67268,0.6727,0.67266,0.67266,125200002.0
2006-08-09 03:29:00,0.67269,0.6727,0.67263,0.6727,131700000.0
2006-08-09 03:30:00,0.67268,0.67275,0.67266,0.67273,203500003.0
2006-08-09 03:31:00,0.67269,0.67272,0.67261,0.67271,203699995.0
2006-08-09 03:32:00,0.67272,0.67282,0.67268,0.67281,260100001.0
2006-08-09 03:33:00,0.67272,0.67272,0.67272,0.67272,11200000.0
2006-08-09 03:34:00,0.6728,0.6728,0.67275,0.67278,192600002.0
2006-08-09 03:35:00,0.67278,0.6728,0.67277,0.6728,162000001.0
2006-08-09 03:36:00,0.6728,0.6728,0.67278,0.67278,85600003.0
2006-08-09 03:37:00,0.6728,0.67283,0.67278,0.67278,95699997.0
2006-08-09 03:38:00,0.67282,0.67283,0.6728,0.6728,108199998.0
2006-08-09 03:39:00,0.67279,0.67288,0.67279,0.67288,118700002.0
2006-08-09 03:40:00,0.67287,0.67293,0.67287,0.67293,51699999.0
2006-08-09 03:41:00,0.67293,0.67293,0.67288,0.67288,126300000.0
2006-08-09 03:42:00,0.67283,0.67284,0.6728,0.67284,133300001.0
2006-08-09 03:43:00,0.67287,0.67288,0.67285,0.67285,206199997.0
2006-08-09 03:44:00,0.67281,0.67284,0.67263,0.67281,240900003.0
2006-08-09 03:45:00,0.67285,0.67292,0.67285,0.6729,164599998.0
2006-08-09 03:46:00,0.67287,0.67287,0.67287,0.67287,28700000.0
2006-08-09 03:47:00,0.67292,0.67292,0.6729,0.6729,47800001.0
2006-08-09 03:48:00,0.67292,0.67293,0.67284,0.67293,182299999.0
2006-08-09 03:49:00,0.67293,0.67296,0.67285,0.6729,164500001.0
2006-08-09 03:50:00,0.67277,0.67277,0.6726,0.67275,134899999.0
2006-08-09 03:51:00,0.67287,0.67288,0.67284,0.67284,140399999.0
2006-08-09 03:52:00,0.67292,0.67292,0.67291,0.67291,29900000.0
2006-08-09 03:53:00,0.67298,0.67298,0.67293,0.67293,49600001.0
2006-08-09 03:54:00,0.67288,0.67288,0.67267,0.67284,130700001.0
2006-08-09 03:55:00,0.67287,0.67287,0.67283,0.67283,46200000.0
2006-08-09 03:56:00,0.67285,0.67285,0.67278,0.67278,11600000.0
2006-08-09 03:57:00,0.67276,0.67278,0.67261,0.67278,149899999.0
2006-08-09 03:58:00,0.67274,0.67278,0.67271,0.67272,229199999.0
2006-08-09 03:59:00,0.6727,0.67281,0.6727,0.6728,17500000.0
2006-08-09 04:00:00,0.67285,0.67285,0.67283,0.67283,87799999.0
2006-08-09 04:01:00,0.6728,0.67285,0.6728,0.67285,181199997.0
2006-08-09 04:02:00,0.67283,0.67285,0.6728,0.67283,171200000.0
2006-08-09 04:03:00,0.67289,0.67289,0.67285,0.67288,35100000.0
2006-08-09 04:04:00,0.6729,0.6729,0.67288,0.67288,154199997.0
2006-08-09 04:05:00,0.6729,0.6729,0.67288,0.67288,47100001.0
2006-08-09 04:06:00,0.67288,0.67288,0.67288,0.67288,4800000.0
2006-08-09 04:07:00,0.67288,0.67288,0.67287,0.67287,87200001.0
2006-08-09 04:08:00,0.67287,0.67287,0.67285,0.67285,92900002.0
2006-08-09 04:09:00,0.6729,0.6729,0.6729,0.6729,43400002.0
2006-08-09 04:10:00,0.6729,0.6729,0.67288,0.67288,2400000.0
2006-08-09 04:11:00,0.6729,0.67292,0.67285,0.67285,128600000.0
2006-08-09 04:12:00,0.67288,0.67288,0.67288,0.67288,7200000.0
2006-08-09 04:13:00,0.67288,0.67294,0.67288,0.67294,41000000.0
2006-08-09 04:14:00,0.6729,0.6729,0.67288,0.67288,56900002.0
2006-08-09 04:15:00,0.67293,0.67298,0.67292,0.67295,41600000.0
2006-08-09 04:16:00,0.67293,0.67295,0.67293,0.67295,39000000.0
2006-08-09 04:17:00,0.67293,0.67293,0.67292,0.67292,18900000.0
2006-08-09 04:18:00,0.67293,0.67293,0.67292,0.67292,18500001.0
2006-08-09 04:19:00,0.67288,0.67289,0.67285,0.67287,96999999.0
2006-08-09 04:20:00,0.67288,0.67296,0.67288,0.67295,198200003.0
2006-08-09 04:21:00,0.67292,0.67292,0.67291,0.67291,50200002.0
2006-08-09 04:22:00,0.67285,0.67298,0.67285,0.67294,161400000.0
2006-08-09 04:23:00,0.67302,0.67302,0.67302,0.67302,10400000.0
2006-08-09 04:24:00,0.67295,0.673,0.67295,0.673,41900001.0
2006-08-09 04:25:00,0.673,0.673,0.673,0.673,27500000.0
2006-08-09 04:26:00,0.67292,0.673,0.67292,0.673,35100000.0
2006-08-09 04:27:00,0.673,0.67303,0.67295,0.67303,55499998.0
2006-08-09 04:28:00,0.67298,0.673,0.67295,0.67295,64299999.0
2006-08-09 04:29:00,0.67298,0.67298,0.67298,0.67298,61600001.0
2006-08-09 04:30:00,0.67298,0.67303,0.67297,0.67298,131400002.0
2006-08-09 04:31:00,0.67297,0.673,0.67292,0.67298,157000000.0
2006-08-09 04:32:00,0.67297,0.67297,0.67292,0.67292,135899999.0
2006-08-09 04:33:00,0.67291,0.67291,0.67289,0.67289,56599998.0
2006-08-09 04:34:00,0.67283,0.67285,0.67282,0.67283,152700003.0
2006-08-09 04:35:00,0.67289,0.67289,0.67288,0.67288,16800000.0
2006-08-09 04:36:00,0.67295,0.67297,0.6729,0.67297,134099999.0
2006-08-09 04:37:00,0.67287,0.67287,0.67262,0.67286,192100001.0
2006-08-09 04:38:00,0.67285,0.67291,0.67262,0.67291,211499997.0
2006-08-09 04:39:00,0.67293,0.67295,0.67287,0.6729,292099995.0
2006-08-09 04:40:00,0.67295,0.67295,0.67293,0.67293,14300000.0
2006-08-09 04:41:00,0.67295,0.67295,0.67292,0.67293,15900000.0
2006-08-09 04:42:00,0.67297,0.67297,0.6729,0.67295,73299999.0
2006-08-09 04:43:00,0.67293,0.67295,0.67292,0.67292,108300001.0
2006-08-09 04:44:00,0.6729,0.67298,0.6729,0.67297,106599997.0
2006-08-09 04:45:00,0.6729,0.67295,0.6729,0.67295,118500003.0
2006-08-09 04:46:00,0.67293,0.67295,0.67292,0.67295,44000000.0
2006-08-09 04:47:00,0.6729,0.67291,0.67268,0.67291,163899999.0
2006-08-09 04:48:00,0.67295,0.67295,0.67292,0.67292,32300000.0
2006-08-09 04:49:00,0.67292,0.67295,0.6729,0.67295,172099995.0
2006-08-09 04:50:00,0.67293,0.67295,0.67288,0.67292,151000004.0
2006-08-09 04:51:00,0.67292,0.67292,0.67292,0.67292,54399998.0
2006-08-09 04:52:00,0.67292,0.67295,0.67292,0.67295,32700001.0
2006-08-09 04:53:00,0.67295,0.67298,0.6729,0.67295,112200000.0
2006-08-09 04:54:00,0.67295,0.67295,0.67295,0.67295,98100001.0
2006-08-09 04:55:00,0.67292,0.67297,0.6729,0.67292,122099998.0
2006-08-09 04:56:00,0.67292,0.67298,0.67292,0.67298,92099998.0
2006-08-09 04:57:00,0.67292,0.67298,0.67292,0.67298,30600000.0
2006-08-09 04:58:00,0.67291,0.67294,0.6729,0.67294,123899999.0
2006-08-09 04:59:00,0.67293,0.67293,0.67283,0.67287,226999999.0
2006-08-09 05:00:00,0.67283,0.67287,0.67283,0.67287,36900000.0
2006-08-09 05:01:00,0.67285,0.67292,0.67285,0.67288,141099996.0
2006-08-09 05:02:00,0.67292,0.67295,0.67287,0.67287,44400000.0
2006-08-09 05:03:00,0.67292,0.67292,0.67288,0.67288,117699998.0
2006-08-09 05:04:00,0.67292,0.67295,0.67287,0.67289,88100001.0
2006-08-09 05:05:00,0.67288,0.6729,0.67285,0.67288,131500003.0
2006-08-09 05:06:00,0.67292,0.67292,0.67291,0.67291,43000000.0
2006-08-09 05:07:00,0.6729,0.6729,0.67289,0.67289,64599998.0
2006-08-09 05:08:00,0.67289,0.67293,0.67285,0.67285,123899999.0
2006-08-09 05:09:00,0.67285,0.67293,0.67285,0.67293,173100002.0
2006-08-09 05:10:00,0.67288,0.67288,0.67288,0.67288,78200001.0
2006-08-09 05:11:00,0.67288,0.6729,0.67285,0.67285,272099999.0
2006-08-09 05:12:00,0.67292,0.67292,0.67288,0.67288,20900001.0
2006-08-09 05:13:00,0.67287,0.67287,0.67262,0.67264,102100002.0
2006-08-09 05:14:00,0.67263,0.67267,0.67259,0.67259,110399999.0
2006-08-09 05:15:00,0.67262,0.67263,0.67262,0.67263,12700000.0
2006-08-09 05:16:00,0.67272,0.67283,0.67272,0.67283,205399997.0
2006-08-09 05:17:00,0.6728,0.6728,0.67277,0.6728,151199997.0
2006-08-09 05:18:00,0.67274,0.67278,0.67274,0.67275,40699999.0
2006-08-09 05:19:00,0.6728,0.6728,0.6728,0.6728,57299998.0
2006-08-09 05:20:00,0.67278,0.67278,0.67278,0.67278,800000.0
2006-08-09 05:21:00,0.67278,0.67278,0.67278,0.67278,7900000.0
2006-08-09 05:22:00,0.67278,0.67279,0.67262,0.67271,142500003.0
2006-08-09 05:23:00,0.67275,0.67281,0.67275,0.67281,63800001.0
2006-08-09 05:24:00,0.67278,0.67278,0.67272,0.67275,173900002.0
2006-08-09 05:25:00,0.6728,0.6728,0.6728,0.6728,800000.0
2006-08-09 05:26:00,0.67278,0.67283,0.67275,0.67275,174400001.0
2006-08-09 05:27:00,0.67276,0.67277,0.67273,0.67274,78199998.0
2006-08-09 05:28:00,0.67277,0.67283,0.67277,0.67277,165300000.0
2006-08-09 05:29:00,0.67277,0.67283,0.6727,0.67283,65400000.0
2006-08-09 05:30:00,0.67289,0.67292,0.67283,0.67287,191500000.0
2006-08-09 05:31:00,0.6728,0.67283,0.6728,0.67283,87899997.0
2006-08-09 05:32:00,0.6728,0.67284,0.67278,0.67283,227900000.0
2006-08-09 05:33:00,0.6728,0.67286,0.67279,0.67282,219600002.0
2006-08-09 05:34:00,0.67272,0.67272,0.67259,0.67268,83800001.0
2006-08-09 05:35:00,0.67277,0.67283,0.67277,0.67283,114700001.0
2006-08-09 05:36:00,0.6728,0.6728,0.67275,0.67278,179499997.0
2006-08-09 05:37:00,0.67276,0.67276,0.67272,0.67274,132400000.0
2006-08-09 05:38:00,0.67271,0.67284,0.67271,0.67284,131499997.0
2006-08-09 05:39:00,0.67285,0.67285,0.67283,0.67283,34300000.0
2006-08-09 05:40:00,0.67291,0.67291,0.67286,0.67288,82900001.0
2006-08-09 05:41:00,0.67283,0.67292,0.67267,0.67279,171500000.0
2006-08-09 05:42:00,0.67283,0.67285,0.67283,0.67285,153699997.0
2006-08-09 05:43:00,0.67283,0.67283,0.67283,0.67283,40099998.0
2006-08-09 05:44:00,0.67288,0.67288,0.67285,0.67285,62100000.0
2006-08-09 05:45:00,0.67283,0.67285,0.67278,0.67278,42400001.0
2006-08-09 05:46:00,0.67285,0.67285,0.67268,0.6728,92700000.0
2006-08-09 05:47:00,0.6728,0.67288,0.6728,0.67285,102200000.0
2006-08-09 05:48:00,0.67281,0.67281,0.6728,0.6728,27200000.0
2006-08-09 05:49:00,0.67282,0.67286,0.67279,0.6728,123900002.0
2006-08-09 05:50:00,0.67287,0.6729,0.67282,0.67285,112499999.0
2006-08-09 05:51:00,0.67288,0.67288,0.6728,0.67285,180500005.0
2006-08-09 05:52:00,0.67278,0.67278,0.67259,0.67278,107200003.0
2006-08-09 05:53:00,0.67277,0.67282,0.67275,0.6728,45199999.0
2006-08-09 05:54:00,0.67282,0.67288,0.67282,0.67285,166799998.0
2006-08-09 05:55:00,0.67285,0.67285,0.67282,0.67282,70200000.0
2006-08-09 05:56:00,0.67282,0.67288,0.67282,0.67288,60600001.0
2006-08-09 05:57:00,0.67283,0.67285,0.67281,0.67281,55200000.0
2006-08-09 05:58:00,0.6728,0.67281,0.67274,0.67278,114700001.0
2006-08-09 05:59:00,0.67281,0.67282,0.67281,0.67282,51900002.0
2006-08-09 06:00:00,0.67281,0.67285,0.6728,0.67285,114700000.0
2006-08-09 06:01:00,0.67282,0.67282,0.67282,0.67282,11500000.0
2006-08-09 06:02:00,0.67282,0.67282,0.67282,0.67282,9900000.0
2006-08-09 06:03:00,0.67285,0.67288,0.67282,0.67282,133900000.0
2006-08-09 06:04:00,0.6728,0.67282,0.6728,0.67282,18900000.0
2006-08-09 06:05:00,0.67283,0.67285,0.67283,0.67285,41400000.0
2006-08-09 06:06:00,0.6728,0.67285,0.6728,0.67283,121600002.0
2006-08-09 06:07:00,0.67285,0.67285,0.6728,0.67285,213600001.0
2006-08-09 06:08:00,0.67285,0.67285,0.67285,0.67285,7900000.0
2006-08-09 06:09:00,0.67285,0.67285,0.67285,0.67285,9700000.0
2006-08-09 06:10:00,0.67285,0.67285,0.67285,0.67285,16700001.0
2006-08-09 06:11:00,0.67285,0.67285,0.67282,0.67282,53400002.0
2006-08-09 06:12:00,0.67285,0.67288,0.67282,0.67282,81700001.0
2006-08-09 06:13:00,0.67282,0.67282,0.67282,0.67282,53599998.0
2006-08-09 06:14:00,0.6728,0.67288,0.6728,0.67285,123299998.0
2006-08-09 06:15:00,0.67282,0.67285,0.6728,0.6728,63200002.0
2006-08-09 06:16:00,0.67285,0.67285,0.6728,0.67285,138799996.0
2006-08-09 06:17:00,0.67282,0.67282,0.67275,0.67275,147799998.0
2006-08-09 06:18:00,0.67275,0.67275,0.67275,0.67275,11200000.0
2006-08-09 06:19:00,0.67285,0.67285,0.67283,0.67285,71900003.0
2006-08-09 06:20:00,0.67282,0.67285,0.67282,0.67283,93400003.0
2006-08-09 06:21:00,0.67285,0.67285,0.67285,0.67285,5600000.0
2006-08-09 06:22:00,0.67285,0.67285,0.67285,0.67285,92599998.0
2006-08-09 06:23:00,0.67285,0.67288,0.6728,0.67282,139800004.0
2006-08-09 06:24:00,0.67282,0.67288,0.6728,0.67282,121299998.0
2006-08-09 06:25:00,0.6728,0.67285,0.6728,0.6728,88700003.0
2006-08-09 06:26:00,0.6728,0.67288,0.6728,0.67283,79200002.0
2006-08-09 06:27:00,0.67285,0.67285,0.6728,0.6728,216500002.0
2006-08-09 06:28:00,0.67281,0.67286,0.67281,0.67286,69699998.0
2006-08-09 06:29:00,0.67289,0.67293,0.67286,0.67293,158400000.0
2006-08-09 06:30:00,0.67295,0.67297,0.67292,0.67297,87299998.0
2006-08-09 06:31:00,0.67293,0.67295,0.6729,0.67295,155899996.0
2006-08-09 06:32:00,0.67298,0.67298,0.67297,0.67297,24200001.0
2006-08-09 06:33:00,0.67289,0.67291,0.67268,0.67291,150900000.0
2006-08-09 06:34:00,0.67289,0.67289,0.67289,0.67289,49400001.0
2006-08-09 06:35:00,0.67285,0.67285,0.67285,0.67285,69600002.0
2006-08-09 06:36:00,0.67282,0.67283,0.67282,0.67282,99099998.0
2006-08-09 06:37:00,0.6728,0.67282,0.67272,0.67282,189199997.0
2006-08-09 06:38:00,0.67278,0.6728,0.67278,0.6728,36700000.0
2006-08-09 06:39:00,0.67276,0.67276,0.67267,0.67274,199599997.0
2006-08-09 06:40:00,0.67273,0.67275,0.67266,0.67274,46900000.0
2006-08-09 06:41:00,0.67273,0.67273,0.67273,0.67273,25500001.0
2006-08-09 06:42:00,0.67269,0.67272,0.67268,0.67272,84599999.0
2006-08-09 06:43:00,0.67272,0.67276,0.6727,0.67273,264799999.0
2006-08-09 06:44:00,0.67277,0.67279,0.67275,0.67275,297300003.0
2006-08-09 06:45:00,0.67279,0.67279,0.67268,0.67268,117200001.0
2006-08-09 06:46:00,0.6727,0.67277,0.6727,0.6727,225299998.0
2006-08-09 06:47:00,0.67272,0.67281,0.67272,0.67279,170100003.0
2006-08-09 06:48:00,0.67277,0.67278,0.67277,0.67278,115799999.0
2006-08-09 06:49:00,0.6728,0.6728,0.6728,0.6728,46199999.0
2006-08-09 06:50:00,0.67282,0.67287,0.67282,0.67283,163299999.0
2006-08-09 06:51:00,0.67283,0.67283,0.67282,0.67282,6900000.0
2006-08-09 06:52:00,0.67285,0.67285,0.67274,0.67274,122900002.0
2006-08-09 06:53:00,0.67283,0.67283,0.67275,0.67275,135900003.0
2006-08-09 06:54:00,0.67277,0.67277,0.67277,0.67277,13500000.0
2006-08-09 06:55:00,0.67274,0.67289,0.6727,0.67277,101999997.0
2006-08-09 06:56:00,0.6727,0.67283,0.67269,0.67282,215500002.0
2006-08-09 06:57:00,0.67276,0.67281,0.67276,0.67281,24200000.0
2006-08-09 06:58:00,0.67277,0.67277,0.67275,0.67275,47700000.0
2006-08-09 06:59:00,0.67275,0.6728,0.67275,0.6728,65799999.0
2006-08-09 07:00:00,0.67277,0.67287,0.67277,0.67286,65700000.0
2006-08-09 07:01:00,0.67281,0.67283,0.67279,0.67279,109799999.0
2006-08-09 07:02:00,0.67277,0.6728,0.67277,0.67277,150000000.0
2006-08-09 07:03:00,0.6728,0.67282,0.6728,0.67282,35100000.0
2006-08-09 07:04:00,0.67276,0.67289,0.67276,0.67289,175100005.0
2006-08-09 07:05:00,0.67288,0.67293,0.67275,0.67293,152300001.0
2006-08-09 07:06:00,0.67295,0.67296,0.67286,0.67296,71400001.0
2006-08-09 07:07:00,0.67298,0.67298,0.67297,0.67297,24300000.0
2006-08-09 07:08:00,0.6729,0.6729,0.67281,0.6729,79799999.0
2006-08-09 07:09:00,0.67292,0.67292,0.67273,0.67288,258400001.0
2006-08-09 07:10:00,0.67287,0.67298,0.67287,0.67295,106099999.0
2006-08-09 07:11:00,0.67302,0.67304,0.67285,0.673,147999999.0
2006-08-09 07:12:00,0.67302,0.67308,0.673,0.67302,220300005.0
2006-08-09 07:13:00,0.67305,0.67313,0.67303,0.67303,97400001.0
2006-08-09 07:14:00,0.67302,0.67307,0.67297,0.67302,166800000.0
2006-08-09 07:15:00,0.67304,0.67305,0.67301,0.67305,233099998.0
2006-08-09 07:16:00,0.67304,0.67305,0.673,0.67305,211100000.0
2006-08-09 07:17:00,0.67301,0.67304,0.67299,0.67304,98200001.0
2006-08-09 07:18:00,0.67304,0.67306,0.67298,0.67305,112899999.0
2006-08-09 07:19:00,0.67304,0.67305,0.67298,0.67305,139699997.0
2006-08-09 07:20:00,0.67303,0.67303,0.67282,0.67301,206800001.0
2006-08-09 07:21:00,0.6731,0.6731,0.67308,0.67308,150199994.0
2006-08-09 07:22:00,0.67307,0.67313,0.67298,0.67313,190599998.0
2006-08-09 07:23:00,0.67312,0.67312,0.6731,0.67312,129399999.0
2006-08-09 07:24:00,0.67301,0.67301,0.67296,0.67296,16800000.0
2006-08-09 07:25:00,0.67281,0.67291,0.67281,0.67291,111000001.0
2006-08-09 07:26:00,0.67287,0.67287,0.67277,0.67277,109300003.0
2006-08-09 07:27:00,0.67284,0.67286,0.67284,0.67286,27800000.0
2006-08-09 07:28:00,0.67282,0.67303,0.6728,0.67301,158900001.0
2006-08-09 07:29:00,0.673,0.67304,0.67297,0.67304,88100000.0
2006-08-09 07:30:00,0.67303,0.67308,0.67295,0.67307,172599998.0
2006-08-09 07:31:00,0.67312,0.67312,0.67308,0.67308,88600004.0
2006-08-09 07:32:00,0.67304,0.67315,0.67291,0.67315,205799997.0
2006-08-09 07:33:00,0.67318,0.67318,0.6731,0.6731,74900001.0
2006-08-09 07:34:00,0.67303,0.67312,0.67303,0.6731,212199997.0
2006-08-09 07:35:00,0.67311,0.67312,0.67304,0.67304,110700000.0
2006-08-09 07:36:00,0.67304,0.67313,0.67304,0.67311,127099996.0
2006-08-09 07:37:00,0.67309,0.67309,0.67302,0.67309,161099999.0
2006-08-09 07:38:00,0.67312,0.67315,0.67309,0.67315,203199996.0
2006-08-09 07:39:00,0.6731,0.67311,0.67304,0.67304,79599998.0
2006-08-09 07:40:00,0.67305,0.6731,0.67305,0.6731,58400002.0
2006-08-09 07:41:00,0.6731,0.67314,0.67309,0.67314,135300000.0
2006-08-09 07:42:00,0.67309,0.67309,0.673,0.67301,194300001.0
2006-08-09 07:43:00,0.67298,0.67315,0.67298,0.67315,123000000.0
2006-08-09 07:44:00,0.67312,0.67312,0.67307,0.67307,93899999.0
2006-08-09 07:45:00,0.673,0.67305,0.673,0.673,78100000.0
2006-08-09 07:46:00,0.67307,0.67327,0.67307,0.67321,130500004.0
2006-08-09 07:47:00,0.67316,0.67339,0.67312,0.67335,208299998.0
2006-08-09 07:48:00,0.67331,0.67348,0.67328,0.67342,209000004.0
2006-08-09 07:49:00,0.67332,0.67334,0.67312,0.67312,163899999.0
2006-08-09 07:50:00,0.67303,0.67314,0.67295,0.67314,73999998.0
2006-08-09 07:51:00,0.6732,0.67328,0.6732,0.67322,149700001.0
2006-08-09 07:52:00,0.67319,0.67347,0.67299,0.67347,185500000.0
2006-08-09 07:53:00,0.67362,0.67362,0.67319,0.67319,145200002.0
2006-08-09 07:54:00,0.67325,0.67342,0.67325,0.67337,165900001.0
2006-08-09 07:55:00,0.67343,0.67347,0.67338,0.67342,59800000.0
2006-08-09 07:56:00,0.67335,0.6734,0.67335,0.6734,147800004.0
2006-08-09 07:57:00,0.67337,0.6734,0.67337,0.6734,54300001.0
2006-08-09 07:58:00,0.67338,0.67338,0.6733,0.6733,139400000.0
2006-08-09 07:59:00,0.67339,0.67354,0.67335,0.67335,140399998.0
2006-08-09 08:00:00,0.67334,0.67357,0.67334,0.67344,277000003.0
2006-08-09 08:01:00,0.67346,0.67346,0.67333,0.6734,218100004.0
2006-08-09 08:02:00,0.67335,0.67335,0.67328,0.67329,59199999.0
2006-08-09 08:03:00,0.67319,0.67319,0.67307,0.67317,114999998.0
2006-08-09 08:04:00,0.67316,0.67321,0.67312,0.67317,121300000.0
2006-08-09 08:05:00,0.67311,0.67321,0.67306,0.67321,137500001.0
2006-08-09 08:06:00,0.67327,0.67332,0.67325,0.67325,153900005.0
2006-08-09 08:07:00,0.67328,0.6733,0.67328,0.6733,84400002.0
2006-08-09 08:08:00,0.67327,0.67333,0.67327,0.67327,183400002.0
2006-08-09 08:09:00,0.67329,0.67333,0.67325,0.67325,233999998.0
2006-08-09 08:10:00,0.67331,0.67332,0.67325,0.67326,158500000.0
2006-08-09 08:11:00,0.67323,0.67328,0.67323,0.67327,122300000.0
2006-08-09 08:12:00,0.67331,0.67332,0.67325,0.67332,136599997.0
2006-08-09 08:13:00,0.67331,0.67332,0.67312,0.67312,207399997.0
2006-08-09 08:14:00,0.67319,0.67333,0.67313,0.67313,242300000.0
2006-08-09 08:15:00,0.67322,0.67327,0.6732,0.6732,132300001.0
2006-08-09 08:16:00,0.6733,0.67347,0.67319,0.67319,91600000.0
2006-08-09 08:17:00,0.67322,0.67346,0.67322,0.67324,130099996.0
2006-08-09 08:18:00,0.67325,0.67345,0.67325,0.67338,123200000.0
2006-08-09 08:19:00,0.67336,0.67349,0.67326,0.67339,261200000.0
2006-08-09 08:20:00,0.67333,0.67349,0.67333,0.67349,118100002.0
2006-08-09 08:21:00,0.67348,0.67348,0.6734,0.6734,112000003.0
2006-08-09 08:22:00,0.67347,0.67348,0.67337,0.67348,171899998.0
2006-08-09 08:23:00,0.67352,0.67353,0.67347,0.67347,88400003.0
2006-08-09 08:24:00,0.67344,0.67354,0.67344,0.6735,174100002.0
2006-08-09 08:25:00,0.67347,0.67347,0.67334,0.6734,143299997.0
2006-08-09 08:26:00,0.67346,0.67355,0.67345,0.6735,176399999.0
2006-08-09 08:27:00,0.67351,0.6736,0.67351,0.67354,79700000.0
2006-08-09 08:28:00,0.67354,0.67354,0.67348,0.6735,72499999.0
2006-08-09 08:29:00,0.67347,0.67355,0.67347,0.67354,28500000.0
2006-08-09 08:30:00,0.67357,0.67362,0.67352,0.67352,183900002.0
2006-08-09 08:31:00,0.67347,0.67357,0.67347,0.67354,217400000.0
2006-08-09 08:32:00,0.67352,0.67354,0.67338,0.67338,110999999.0
2006-08-09 08:33:00,0.67332,0.67339,0.67328,0.67334,121899997.0
2006-08-09 08:34:00,0.67333,0.67334,0.67328,0.6733,149299999.0
2006-08-09 08:35:00,0.67334,0.67336,0.67334,0.67336,43099998.0
2006-08-09 08:36:00,0.67337,0.67341,0.67331,0.67332,100200001.0
2006-08-09 08:37:00,0.67327,0.67329,0.6732,0.67327,89500000.0
2006-08-09 08:38:00,0.67324,0.67324,0.67318,0.67318,157400002.0
2006-08-09 08:39:00,0.67315,0.67326,0.67314,0.67326,87900002.0
2006-08-09 08:40:00,0.67323,0.67325,0.67317,0.67317,136399998.0
2006-08-09 08:41:00,0.67309,0.67314,0.67302,0.67312,259300003.0
2006-08-09 08:42:00,0.67305,0.67318,0.67303,0.67318,166300003.0
2006-08-09 08:43:00,0.67315,0.67315,0.67305,0.67305,123699998.0
2006-08-09 08:44:00,0.67303,0.67319,0.67303,0.67319,127400003.0
2006-08-09 08:45:00,0.67319,0.67319,0.67315,0.67317,32600000.0
2006-08-09 08:46:00,0.67318,0.6732,0.67314,0.67317,121700001.0
2006-08-09 08:47:00,0.67315,0.67321,0.67315,0.67317,156700003.0
2006-08-09 08:48:00,0.67314,0.6732,0.67312,0.67312,54000000.0
2006-08-09 08:49:00,0.67307,0.6731,0.673,0.67305,130000002.0
2006-08-09 08:50:00,0.67305,0.67305,0.67301,0.67305,99599999.0
2006-08-09 08:51:00,0.67311,0.67314,0.67309,0.67309,159200000.0
2006-08-09 08:52:00,0.67304,0.67316,0.67304,0.67316,87600001.0
2006-08-09 08:53:00,0.67316,0.67316,0.67308,0.6731,209000004.0
2006-08-09 08:54:00,0.67295,0.67295,0.67253,0.67269,223399997.0
2006-08-09 08:55:00,0.67274,0.67287,0.67274,0.67285,289499999.0
2006-08-09 08:56:00,0.67283,0.67286,0.6728,0.67284,164200002.0
2006-08-09 08:57:00,0.67283,0.67283,0.67276,0.6728,105699998.0
2006-08-09 08:58:00,0.67274,0.67275,0.67269,0.67273,116400001.0
2006-08-09 08:59:00,0.67267,0.67277,0.67264,0.6727,147199997.0
2006-08-09 09:00:00,0.67268,0.67276,0.67262,0.6727,184300000.0
2006-08-09 09:01:00,0.67279,0.67295,0.67279,0.67285,128700004.0
2006-08-09 09:02:00,0.67292,0.67309,0.67292,0.67308,93400001.0
2006-08-09 09:03:00,0.67306,0.67306,0.67295,0.67295,201600000.0
2006-08-09 09:04:00,0.67303,0.67311,0.67303,0.67308,118500000.0
2006-08-09 09:05:00,0.67312,0.67312,0.67308,0.67312,97700001.0
2006-08-09 09:06:00,0.67309,0.67309,0.67303,0.67305,173099997.0
2006-08-09 09:07:00,0.67306,0.67306,0.67293,0.67298,150499998.0
2006-08-09 09:08:00,0.673,0.67308,0.67299,0.67304,172100000.0
2006-08-09 09:09:00,0.6731,0.6731,0.67308,0.67308,75900000.0
2006-08-09 09:10:00,0.67306,0.67306,0.673,0.67305,98200001.0
2006-08-09 09:11:00,0.67303,0.67318,0.67299,0.67318,203400003.0
2006-08-09 09:12:00,0.67316,0.67322,0.67313,0.67322,92700000.0
2006-08-09 09:13:00,0.67325,0.67325,0.67319,0.67323,95000001.0
2006-08-09 09:14:00,0.67322,0.67323,0.67317,0.67317,40699998.0
2006-08-09 09:15:00,0.67314,0.67322,0.67314,0.6732,197400002.0
2006-08-09 09:16:00,0.67319,0.67326,0.67315,0.67326,171799998.0
2006-08-09 09:17:00,0.67325,0.67333,0.67325,0.67328,85600000.0
2006-08-09 09:18:00,0.67331,0.67335,0.67328,0.67331,127699999.0
2006-08-09 09:19:00,0.67328,0.67328,0.67324,0.67324,39000000.0
2006-08-09 09:20:00,0.6732,0.67325,0.67316,0.67319,123699999.0
2006-08-09 09:21:00,0.6732,0.67326,0.67319,0.67326,148800004.0
2006-08-09 09:22:00,0.67324,0.6733,0.67319,0.67329,206700003.0
2006-08-09 09:23:00,0.67331,0.67335,0.67329,0.67335,216499993.0
2006-08-09 09:24:00,0.67337,0.67341,0.67337,0.67341,28900001.0
2006-08-09 09:25:00,0.67344,0.67345,0.6734,0.67345,134199998.0
2006-08-09 09:26:00,0.67343,0.67343,0.67329,0.67329,96600001.0
2006-08-09 09:27:00,0.67331,0.67334,0.67328,0.67329,197300003.0
2006-08-09 09:28:00,0.67329,0.67344,0.67329,0.67338,238900003.0
2006-08-09 09:29:00,0.67345,0.67353,0.67325,0.67353,145100003.0
2006-08-09 09:30:00,0.67355,0.67355,0.67344,0.67347,81700000.0
2006-08-09 09:31:00,0.67342,0.67345,0.67339,0.67344,205900003.0
2006-08-09 09:32:00,0.67341,0.67347,0.6734,0.67345,220700001.0
2006-08-09 09:33:00,0.67344,0.67346,0.67341,0.67343,101600001.0
2006-08-09 09:34:00,0.67344,0.67348,0.67339,0.67341,202699998.0
2006-08-09 09:35:00,0.67346,0.67353,0.67344,0.67353,24899999.0
2006-08-09 09:36:00,0.67352,0.67352,0.67338,0.67338,186000003.0
2006-08-09 09:37:00,0.67345,0.67347,0.67335,0.67347,219799995.0
2006-08-09 09:38:00,0.67356,0.67356,0.67346,0.6735,149300004.0
2006-08-09 09:39:00,0.67349,0.67355,0.67349,0.67355,56799999.0
2006-08-09 09:40:00,0.67355,0.67355,0.67354,0.67354,38300000.0
2006-08-09 09:41:00,0.67353,0.67359,0.6735,0.67356,120000003.0
2006-08-09 09:42:00,0.67361,0.67361,0.67349,0.67357,152499999.0
2006-08-09 09:43:00,0.67356,0.67359,0.67348,0.67357,87000000.0
2006-08-09 09:44:00,0.67348,0.67349,0.67348,0.67349,40800000.0
2006-08-09 09:45:00,0.67344,0.67347,0.67343,0.67343,173300001.0
2006-08-09 09:46:00,0.67344,0.67347,0.67343,0.67343,190999998.0
2006-08-09 09:47:00,0.67345,0.67347,0.67339,0.67339,90100001.0
2006-08-09 09:48:00,0.67332,0.67332,0.67325,0.67326,119200000.0
2006-08-09 09:49:00,0.67326,0.67327,0.67322,0.67323,110900001.0
2006-08-09 09:50:00,0.67324,0.67324,0.67319,0.67319,77199999.0
2006-08-09 09:51:00,0.67315,0.67315,0.67304,0.67311,176800001.0
2006-08-09 09:52:00,0.67314,0.67314,0.67309,0.67311,79300003.0
2006-08-09 09:53:00,0.67314,0.67324,0.67312,0.67324,234900002.0
2006-08-09 09:54:00,0.67321,0.67329,0.67319,0.67322,89500001.0
2006-08-09 09:55:00,0.67315,0.67315,0.67312,0.67312,28200001.0
2006-08-09 09:56:00,0.67315,0.67315,0.67312,0.67312,96899997.0
2006-08-09 09:57:00,0.67315,0.67315,0.6731,0.67315,139200000.0
2006-08-09 09:58:00,0.67319,0.67324,0.67317,0.67324,108700003.0
2006-08-09 09:59:00,0.6732,0.6732,0.67304,0.67304,93800003.0
2006-08-09 10:00:00,0.67306,0.67312,0.67302,0.6731,145500002.0
2006-08-09 10:01:00,0.67304,0.67304,0.67295,0.67298,132899998.0
2006-08-09 10:02:00,0.67299,0.67309,0.67298,0.673,227000001.0
2006-08-09 10:03:00,0.673,0.67309,0.67299,0.67309,169200000.0
2006-08-09 10:04:00,0.67305,0.67322,0.67305,0.67322,276100004.0
2006-08-09 10:05:00,0.67324,0.6735,0.67324,0.6735,127000000.0
2006-08-09 10:06:00,0.67349,0.67365,0.67344,0.67365,162899998.0
2006-08-09 10:07:00,0.67363,0.67369,0.67358,0.67367,122500001.0
2006-08-09 10:08:00,0.67372,0.67386,0.67372,0.67383,61000001.0
2006-08-09 10:09:00,0.67376,0.67377,0.6737,0.67373,124900000.0
2006-08-09 10:10:00,0.67377,0.67382,0.67373,0.67375,172600000.0
2006-08-09 10:11:00,0.67374,0.6738,0.67374,0.67375,270500005.0
2006-08-09 10:12:00,0.6738,0.67384,0.67374,0.67378,192100000.0
2006-08-09 10:13:00,0.67376,0.67388,0.67376,0.67387,195800003.0
2006-08-09 10:14:00,0.67389,0.67389,0.67386,0.67386,67299999.0
2006-08-09 10:15:00,0.67395,0.67396,0.67386,0.67391,152300000.0
2006-08-09 10:16:00,0.67393,0.67393,0.67384,0.6739,147400000.0
2006-08-09 10:17:00,0.67386,0.67386,0.67374,0.67381,157399999.0
2006-08-09 10:18:00,0.67383,0.6739,0.67381,0.67383,193399998.0
2006-08-09 10:19:00,0.67382,0.67382,0.67368,0.67368,91199999.0
2006-08-09 10:20:00,0.67365,0.67376,0.67364,0.67376,257799993.0
2006-08-09 10:21:00,0.6737,0.6737,0.6737,0.6737,13500000.0
2006-08-09 10:22:00,0.67368,0.67373,0.67365,0.67373,103499999.0
2006-08-09 10:23:00,0.67376,0.67381,0.67376,0.6738,91599999.0
2006-08-09 10:24:00,0.6738,0.67381,0.67376,0.67381,98699999.0
2006-08-09 10:25:00,0.67382,0.67383,0.67378,0.67383,152199999.0
2006-08-09 10:26:00,0.67383,0.67388,0.67382,0.67382,147500002.0
2006-08-09 10:27:00,0.67384,0.67395,0.67381,0.67394,90200001.0
2006-08-09 10:28:00,0.67385,0.67389,0.67379,0.67389,250999999.0
2006-08-09 10:29:00,0.67385,0.67394,0.67369,0.67369,236999994.0
2006-08-09 10:30:00,0.67393,0.67442,0.67393,0.67397,83499998.0
2006-08-09 10:31:00,0.67402,0.6741,0.67402,0.6741,29500001.0
2006-08-09 10:32:00,0.6743,0.67438,0.6743,0.67435,60000002.0
2006-08-09 10:33:00,0.67432,0.67432,0.67422,0.67429,124499999.0
2006-08-09 10:34:00,0.67428,0.67432,0.67422,0.6743,161200001.0
2006-08-09 10:35:00,0.67425,0.67432,0.67409,0.67432,119899999.0
2006-08-09 10:36:00,0.67433,0.67433,0.6742,0.6743,179399998.0
2006-08-09 10:37:00,0.67419,0.67426,0.67404,0.67408,354299996.0
2006-08-09 10:38:00,0.67403,0.67407,0.67402,0.67405,167400003.0
2006-08-09 10:39:00,0.6741,0.67421,0.6741,0.67419,97299997.0
2006-08-09 10:40:00,0.67409,0.67414,0.67398,0.67406,114999997.0
2006-08-09 10:41:00,0.67405,0.67407,0.674,0.67405,112700000.0
2006-08-09 10:42:00,0.67412,0.67421,0.67404,0.67404,104000001.0
2006-08-09 10:43:00,0.67405,0.67411,0.67403,0.67405,223900001.0
2006-08-09 10:44:00,0.67403,0.67404,0.67399,0.67399,58300001.0
2006-08-09 10:45:00,0.67398,0.67404,0.67398,0.67404,142900001.0
2006-08-09 10:46:00,0.67397,0.67411,0.67397,0.6741,198000000.0
2006-08-09 10:47:00,0.67408,0.67409,0.674,0.67408,81199998.0
2006-08-09 10:48:00,0.67411,0.67411,0.67398,0.67405,147600001.0
2006-08-09 10:49:00,0.67408,0.67415,0.67404,0.67415,162000003.0
2006-08-09 10:50:00,0.67408,0.67408,0.67399,0.67404,193700003.0
2006-08-09 10:51:00,0.67406,0.67409,0.67403,0.67403,47900000.0
2006-08-09 10:52:00,0.67401,0.67404,0.674,0.67404,117999998.0
2006-08-09 10:53:00,0.67407,0.67407,0.67402,0.67405,175899996.0
2006-08-09 10:54:00,0.674,0.674,0.67385,0.67385,257599998.0
2006-08-09 10:55:00,0.67386,0.67394,0.6738,0.67388,113400002.0
2006-08-09 10:56:00,0.67391,0.67401,0.6739,0.67395,287399997.0
2006-08-09 10:57:00,0.6739,0.67398,0.6739,0.67395,207400007.0
2006-08-09 10:58:00,0.67402,0.67402,0.674,0.67401,121299996.0
2006-08-09 10:59:00,0.67395,0.674,0.67394,0.674,160399998.0
2006-08-09 11:00:00,0.67397,0.674,0.67397,0.674,95899996.0
2006-08-09 11:01:00,0.67402,0.67402,0.67398,0.67398,38700002.0
2006-08-09 11:02:00,0.67397,0.674,0.6739,0.67399,190700004.0
2006-08-09 11:03:00,0.67399,0.67399,0.67397,0.67397,64100001.0
2006-08-09 11:04:00,0.67396,0.67396,0.67387,0.67391,116999999.0
2006-08-09 11:05:00,0.67381,0.67387,0.67381,0.67385,99900003.0
2006-08-09 11:06:00,0.67385,0.67385,0.67382,0.67385,152100000.0
2006-08-09 11:07:00,0.67382,0.67391,0.67382,0.67387,134300004.0
2006-08-09 11:08:00,0.67389,0.67391,0.67383,0.6739,158900005.0
2006-08-09 11:09:00,0.67387,0.67392,0.67387,0.67387,81300001.0
2006-08-09 11:10:00,0.67385,0.67391,0.67385,0.67387,156400001.0
2006-08-09 11:11:00,0.67387,0.67392,0.67387,0.67388,137900002.0
2006-08-09 11:12:00,0.67391,0.67393,0.67387,0.67387,74699998.0
2006-08-09 11:13:00,0.67383,0.67385,0.67383,0.67385,100399996.0
2006-08-09 11:14:00,0.67388,0.6739,0.6738,0.67384,118200000.0
2006-08-09 11:15:00,0.67389,0.6739,0.67385,0.6739,153200000.0
2006-08-09 11:16:00,0.67389,0.67389,0.67382,0.67385,168300000.0
2006-08-09 11:17:00,0.67386,0.67388,0.67383,0.67388,87399999.0
2006-08-09 11:18:00,0.67386,0.67393,0.67385,0.67393,91700003.0
2006-08-09 11:19:00,0.6739,0.6739,0.67381,0.67389,266800004.0
2006-08-09 11:20:00,0.67384,0.67387,0.6738,0.6738,97199999.0
2006-08-09 11:21:00,0.67382,0.67382,0.67367,0.6737,90999998.0
2006-08-09 11:22:00,0.67369,0.67369,0.67362,0.67362,140100004.0
2006-08-09 11:23:00,0.67366,0.67369,0.67362,0.67364,115900000.0
2006-08-09 11:24:00,0.67367,0.6737,0.67359,0.67362,133899997.0
2006-08-09 11:25:00,0.67359,0.6736,0.67355,0.67355,116599997.0
2006-08-09 11:26:00,0.67354,0.67363,0.67354,0.67363,187899999.0
2006-08-09 11:27:00,0.6737,0.6737,0.67356,0.67362,205899999.0
2006-08-09 11:28:00,0.67364,0.67381,0.67363,0.6738,225000001.0
2006-08-09 11:29:00,0.67387,0.67392,0.67387,0.67392,163699997.0
2006-08-09 11:30:00,0.67374,0.67392,0.67341,0.67351,164799999.0
2006-08-09 11:31:00,0.67327,0.67352,0.67313,0.67352,124200003.0
2006-08-09 11:32:00,0.67366,0.67369,0.6736,0.6736,139700000.0
2006-08-09 11:33:00,0.67366,0.67412,0.67366,0.67407,158800000.0
2006-08-09 11:34:00,0.67409,0.67446,0.67409,0.67443,161299999.0
2006-08-09 11:35:00,0.67445,0.6745,0.6744,0.6745,172399999.0
2006-08-09 11:36:00,0.67464,0.67481,0.67459,0.67465,264000000.0
2006-08-09 11:37:00,0.67468,0.67479,0.67461,0.67479,83499998.0
2006-08-09 11:38:00,0.67477,0.67481,0.67471,0.67471,54300001.0
2006-08-09 11:39:00,0.67469,0.67472,0.67467,0.67467,122100000.0
2006-08-09 11:40:00,0.67473,0.67482,0.67473,0.67482,13200000.0
2006-08-09 11:41:00,0.6748,0.67486,0.67475,0.67486,169900000.0
2006-08-09 11:42:00,0.6749,0.67504,0.67483,0.67504,122199999.0
2006-08-09 11:43:00,0.67502,0.6751,0.675,0.6751,127800001.0
2006-08-09 11:44:00,0.67508,0.67508,0.67508,0.67508,25700001.0
2006-08-09 11:45:00,0.67508,0.6751,0.67505,0.67508,189200000.0
2006-08-09 11:46:00,0.67505,0.6751,0.67505,0.67505,133399999.0
2006-08-09 11:47:00,0.67503,0.67515,0.67503,0.67515,76800002.0
2006-08-09 11:48:00,0.67507,0.67517,0.67507,0.67517,140400000.0
2006-08-09 11:49:00,0.67516,0.67516,0.67507,0.67511,119499998.0
2006-08-09 11:50:00,0.67502,0.67507,0.67498,0.67501,145600001.0
2006-08-09 11:51:00,0.675,0.67508,0.67492,0.67492,271599996.0
2006-08-09 11:52:00,0.67502,0.67503,0.67496,0.67503,113000000.0
2006-08-09 11:53:00,0.67509,0.67518,0.67507,0.67516,154900001.0
2006-08-09 11:54:00,0.67516,0.67529,0.67516,0.67526,96100000.0
2006-08-09 11:55:00,0.67528,0.67533,0.67521,0.67524,255799997.0
2006-08-09 11:56:00,0.67522,0.67531,0.67519,0.67527,93600002.0
2006-08-09 11:57:00,0.67528,0.67528,0.6752,0.67527,115600002.0
2006-08-09 11:58:00,0.67527,0.6753,0.67515,0.67519,152400002.0
2006-08-09 11:59:00,0.67525,0.67528,0.67517,0.67519,242100001.0
2006-08-09 12:00:00,0.67511,0.67525,0.67511,0.67525,354299994.0
2006-08-09 12:01:00,0.67528,0.67528,0.6752,0.6752,212100000.0
2006-08-09 12:02:00,0.67527,0.67527,0.67514,0.67514,138599997.0
2006-08-09 12:03:00,0.67518,0.67524,0.67518,0.67518,34700000.0
2006-08-09 12:04:00,0.6752,0.67523,0.6752,0.67523,68600001.0
2006-08-09 12:05:00,0.67527,0.67531,0.67525,0.67531,123599999.0
2006-08-09 12:06:00,0.67533,0.67536,0.67533,0.67534,54800000.0
2006-08-09 12:07:00,0.6753,0.67533,0.67519,0.67527,210999998.0
2006-08-09 12:08:00,0.67527,0.6753,0.67518,0.6753,241700003.0
2006-08-09 12:09:00,0.67522,0.67535,0.67522,0.67535,232300000.0
2006-08-09 12:10:00,0.67537,0.67545,0.67537,0.67542,32400000.0
2006-08-09 12:11:00,0.67536,0.67539,0.67529,0.67539,175199997.0
2006-08-09 12:12:00,0.67533,0.67533,0.67523,0.67523,136799997.0
2006-08-09 12:13:00,0.67523,0.67526,0.67523,0.67526,163200000.0
2006-08-09 12:14:00,0.67529,0.67531,0.67525,0.67529,23900000.0
2006-08-09 12:15:00,0.67531,0.67532,0.67523,0.6753,149899998.0
2006-08-09 12:16:00,0.67531,0.67536,0.67529,0.67534,150500002.0
2006-08-09 12:17:00,0.67535,0.67535,0.67527,0.67532,231400001.0
2006-08-09 12:18:00,0.67532,0.67536,0.67532,0.67532,78599998.0
2006-08-09 12:19:00,0.67533,0.67533,0.67528,0.67528,98100002.0
2006-08-09 12:20:00,0.67532,0.67533,0.67532,0.67533,33500001.0
2006-08-09 12:21:00,0.67533,0.67537,0.67528,0.67535,242100000.0
2006-08-09 12:22:00,0.67538,0.6754,0.67538,0.6754,136000000.0
2006-08-09 12:23:00,0.67538,0.6754,0.67537,0.6754,95199999.0
2006-08-09 12:24:00,0.67538,0.67538,0.6753,0.67538,45900000.0
2006-08-09 12:25:00,0.67538,0.67538,0.67531,0.67534,47900001.0
2006-08-09 12:26:00,0.6753,0.67531,0.67528,0.67528,61300001.0
2006-08-09 12:27:00,0.67528,0.67533,0.67527,0.67531,254600000.0
2006-08-09 12:28:00,0.67527,0.67527,0.67517,0.67518,78900002.0
2006-08-09 12:29:00,0.67513,0.67523,0.67513,0.67523,139800002.0
2006-08-09 12:30:00,0.67524,0.67528,0.67524,0.67526,53100001.0
2006-08-09 12:31:00,0.67528,0.67536,0.67528,0.67532,150600003.0
2006-08-09 12:32:00,0.67527,0.67527,0.67519,0.67519,110499998.0
2006-08-09 12:33:00,0.67524,0.67533,0.6752,0.67533,164799998.0
2006-08-09 12:34:00,0.67526,0.67526,0.67526,0.67526,48600002.0
2006-08-09 12:35:00,0.67511,0.67521,0.67481,0.67521,136399999.0
2006-08-09 12:36:00,0.67523,0.67523,0.67522,0.67522,43099998.0
2006-08-09 12:37:00,0.67528,0.67537,0.67528,0.67536,207899998.0
2006-08-09 12:38:00,0.67533,0.67539,0.6753,0.67532,116200001.0
2006-08-09 12:39:00,0.67536,0.67536,0.67527,0.67536,181600002.0
2006-08-09 12:40:00,0.67531,0.67536,0.6753,0.67534,161499999.0
2006-08-09 12:41:00,0.67536,0.67537,0.67527,0.67528,87600000.0
2006-08-09 12:42:00,0.67518,0.67525,0.67515,0.67517,140500002.0
2006-08-09 12:43:00,0.67512,0.67512,0.67507,0.67507,116600001.0
2006-08-09 12:44:00,0.67507,0.6752,0.67507,0.67514,250299997.0
2006-08-09 12:45:00,0.67516,0.67516,0.67506,0.67506,102900003.0
2006-08-09 12:46:00,0.67511,0.67512,0.67507,0.67507,147700002.0
2006-08-09 12:47:00,0.67506,0.67511,0.67505,0.67511,127700001.0
2006-08-09 12:48:00,0.67514,0.67516,0.67501,0.67507,150100001.0
2006-08-09 12:49:00,0.67509,0.67513,0.67505,0.67505,117499998.0
2006-08-09 12:50:00,0.67503,0.67503,0.67482,0.67489,330400006.0
2006-08-09 12:51:00,0.67494,0.67502,0.67488,0.67494,264000000.0
2006-08-09 12:52:00,0.67493,0.67493,0.67487,0.67493,188099996.0
2006-08-09 12:53:00,0.675,0.67503,0.67494,0.67502,127600002.0
2006-08-09 12:54:00,0.67495,0.67502,0.67494,0.67494,149300004.0
2006-08-09 12:55:00,0.67499,0.67507,0.67499,0.67502,94200001.0
2006-08-09 12:56:00,0.67493,0.67493,0.67487,0.67487,128399999.0
2006-08-09 12:57:00,0.67486,0.67509,0.67486,0.67509,117399999.0
2006-08-09 12:58:00,0.6751,0.67517,0.6751,0.67511,166900000.0
2006-08-09 12:59:00,0.67512,0.67524,0.67512,0.6752,233700000.0
2006-08-09 13:00:00,0.67526,0.6753,0.67526,0.67529,152500001.0
2006-08-09 13:01:00,0.67538,0.67542,0.67533,0.67533,135600000.0
2006-08-09 13:02:00,0.67533,0.67538,0.67531,0.67536,195899998.0
2006-08-09 13:03:00,0.67532,0.67541,0.67532,0.67539,96000000.0
2006-08-09 13:04:00,0.67537,0.67539,0.67534,0.67536,191499998.0
2006-08-09 13:05:00,0.67534,0.67538,0.67531,0.67536,85800001.0
2006-08-09 13:06:00,0.67538,0.67539,0.6753,0.67538,225799996.0
2006-08-09 13:07:00,0.67538,0.67539,0.6753,0.67535,181200000.0
2006-08-09 13:08:00,0.67535,0.67535,0.67529,0.67533,37500000.0
2006-08-09 13:09:00,0.67524,0.67536,0.67524,0.67536,121199999.0
2006-08-09 13:10:00,0.67532,0.67535,0.6753,0.67535,87800001.0
2006-08-09 13:11:00,0.6754,0.67541,0.67536,0.67536,67999999.0
2006-08-09 13:12:00,0.6754,0.6754,0.6754,0.6754,36700002.0
2006-08-09 13:13:00,0.67538,0.67542,0.67537,0.67537,137199998.0
2006-08-09 13:14:00,0.67538,0.67542,0.67537,0.6754,179299998.0
2006-08-09 13:15:00,0.6753,0.67534,0.67524,0.67532,52400001.0
2006-08-09 13:16:00,0.6753,0.67535,0.67525,0.67525,120299997.0
2006-08-09 13:17:00,0.67528,0.67528,0.6752,0.67528,218500002.0
2006-08-09 13:18:00,0.67523,0.67532,0.6752,0.6753,166199999.0
2006-08-09 13:19:00,0.67522,0.67525,0.67522,0.67525,12800000.0
2006-08-09 13:20:00,0.67522,0.67528,0.67522,0.67522,189999999.0
2006-08-09 13:21:00,0.6752,0.67525,0.6752,0.67525,43900000.0
2006-08-09 13:22:00,0.6752,0.6752,0.6752,0.6752,10200000.0
2006-08-09 13:23:00,0.67515,0.67515,0.67509,0.6751,152300002.0
2006-08-09 13:24:00,0.67507,0.67515,0.67506,0.67515,108099999.0
2006-08-09 13:25:00,0.67513,0.67513,0.67505,0.67508,101500003.0
2006-08-09 13:26:00,0.67511,0.67511,0.67502,0.6751,99100000.0
2006-08-09 13:27:00,0.67508,0.67513,0.67503,0.67507,201699998.0
2006-08-09 13:28:00,0.67501,0.67501,0.67489,0.67494,125400002.0
2006-08-09 13:29:00,0.67502,0.67503,0.67502,0.67503,47800001.0
2006-08-09 13:30:00,0.67507,0.6751,0.67504,0.67507,63800000.0
2006-08-09 13:31:00,0.67508,0.6751,0.67505,0.67508,119599998.0
2006-08-09 13:32:00,0.67506,0.67506,0.67496,0.67498,122300000.0
2006-08-09 13:33:00,0.67502,0.67506,0.67502,0.67506,31100000.0
2006-08-09 13:34:00,0.6751,0.6751,0.67505,0.67507,128299999.0
2006-08-09 13:35:00,0.67505,0.6751,0.67505,0.67505,52699999.0
2006-08-09 13:36:00,0.67509,0.67509,0.67492,0.675,145900001.0
2006-08-09 13:37:00,0.67499,0.67499,0.67493,0.67499,112400001.0
2006-08-09 13:38:00,0.67499,0.67504,0.67498,0.67498,186500000.0
2006-08-09 13:39:00,0.67497,0.67504,0.67497,0.67498,169900004.0
2006-08-09 13:40:00,0.67505,0.67505,0.67497,0.675,229900001.0
2006-08-09 13:41:00,0.67499,0.675,0.67499,0.67499,71799998.0
2006-08-09 13:42:00,0.67504,0.67504,0.67497,0.67501,158299999.0
2006-08-09 13:43:00,0.675,0.67508,0.675,0.67502,134999999.0
2006-08-09 13:44:00,0.67506,0.67507,0.67501,0.67505,369600002.0
2006-08-09 13:45:00,0.67503,0.67508,0.67502,0.67502,237099996.0
2006-08-09 13:46:00,0.67503,0.67507,0.67497,0.67498,100500000.0
2006-08-09 13:47:00,0.67499,0.67501,0.67495,0.675,162700000.0
2006-08-09 13:48:00,0.675,0.67504,0.67489,0.67504,168699998.0
2006-08-09 13:49:00,0.67509,0.67509,0.675,0.67502,99699996.0
2006-08-09 13:50:00,0.675,0.67508,0.675,0.67508,274699998.0
2006-08-09 13:51:00,0.67507,0.67518,0.67507,0.67508,109100003.0
2006-08-09 13:52:00,0.67502,0.67511,0.67502,0.6751,166300002.0
2006-08-09 13:53:00,0.6752,0.6752,0.67509,0.67515,234200005.0
2006-08-09 13:54:00,0.67516,0.67524,0.67513,0.67518,221299991.0
2006-08-09 13:55:00,0.67522,0.67522,0.67521,0.67521,29500000.0
2006-08-09 13:56:00,0.6752,0.67525,0.6752,0.67525,236700001.0
2006-08-09 13:57:00,0.6752,0.67522,0.6752,0.6752,109300000.0
2006-08-09 13:58:00,0.67523,0.67525,0.67522,0.67525,52200001.0
2006-08-09 13:59:00,0.6752,0.67524,0.67515,0.67524,140600002.0
2006-08-09 14:00:00,0.67517,0.67525,0.67514,0.67525,213000004.0
2006-08-09 14:01:00,0.67525,0.67525,0.6752,0.67522,120399998.0
2006-08-09 14:02:00,0.67523,0.67528,0.6752,0.67528,70399999.0
2006-08-09 14:03:00,0.67527,0.67527,0.67523,0.67523,72599998.0
2006-08-09 14:04:00,0.67526,0.67526,0.67519,0.67524,139299998.0
2006-08-09 14:05:00,0.67517,0.67517,0.67513,0.67517,76600002.0
2006-08-09 14:06:00,0.67526,0.67526,0.67519,0.67524,177499999.0
2006-08-09 14:07:00,0.67522,0.67529,0.6752,0.6752,173300004.0
2006-08-09 14:08:00,0.67521,0.67527,0.67516,0.67521,259899998.0
2006-08-09 14:09:00,0.67516,0.67516,0.67514,0.67514,45499998.0
2006-08-09 14:10:00,0.67514,0.67514,0.67499,0.67507,130699998.0
2006-08-09 14:11:00,0.67502,0.67508,0.67502,0.67508,160499999.0
2006-08-09 14:12:00,0.67507,0.67517,0.67507,0.67516,97299999.0
2006-08-09 14:13:00,0.67521,0.67522,0.67514,0.67517,49300000.0
2006-08-09 14:14:00,0.67514,0.67519,0.67508,0.67516,236000000.0
2006-08-09 14:15:00,0.67513,0.67513,0.67512,0.67512,11100000.0
2006-08-09 14:16:00,0.67514,0.67521,0.67514,0.67519,96900000.0
2006-08-09 14:17:00,0.67519,0.67528,0.67519,0.67528,46099999.0
2006-08-09 14:18:00,0.67531,0.67535,0.67526,0.67531,168599999.0
2006-08-09 14:19:00,0.67526,0.67527,0.6752,0.6752,76900001.0
2006-08-09 14:20:00,0.67524,0.67524,0.67512,0.67513,169200000.0
2006-08-09 14:21:00,0.67512,0.67514,0.67508,0.67508,140600004.0
2006-08-09 14:22:00,0.67502,0.6751,0.67502,0.67505,117399999.0
2006-08-09 14:23:00,0.67506,0.67507,0.67501,0.67502,154799999.0
2006-08-09 14:24:00,0.67498,0.67504,0.67498,0.67498,227200002.0
2006-08-09 14:25:00,0.67499,0.67499,0.67492,0.67497,207500001.0
2006-08-09 14:26:00,0.67496,0.67496,0.6749,0.67495,159400001.0
2006-08-09 14:27:00,0.67499,0.67503,0.67494,0.67498,217799999.0
2006-08-09 14:28:00,0.67494,0.67494,0.67491,0.67491,45599998.0
2006-08-09 14:29:00,0.67487,0.67488,0.67487,0.67488,25500000.0
2006-08-09 14:30:00,0.67485,0.67494,0.67485,0.6749,90700001.0
2006-08-09 14:31:00,0.67489,0.67496,0.67488,0.67488,185100001.0
2006-08-09 14:32:00,0.67488,0.67488,0.67487,0.67487,50999998.0
2006-08-09 14:33:00,0.6748,0.67482,0.67475,0.67475,69399998.0
2006-08-09 14:34:00,0.6748,0.6748,0.6748,0.6748,18299999.0
2006-08-09 14:35:00,0.6748,0.67485,0.67475,0.67475,35900000.0
2006-08-09 14:36:00,0.67475,0.67475,0.67469,0.67469,135799999.0
2006-08-09 14:37:00,0.67469,0.67469,0.6746,0.6746,178699999.0
2006-08-09 14:38:00,0.67463,0.67463,0.67451,0.67453,237999998.0
2006-08-09 14:39:00,0.67452,0.67456,0.67448,0.67448,146399999.0
2006-08-09 14:40:00,0.67451,0.67459,0.67451,0.67457,122299997.0
2006-08-09 14:41:00,0.67462,0.67465,0.67456,0.67465,142300003.0
2006-08-09 14:42:00,0.67462,0.67468,0.67459,0.67468,104600001.0
2006-08-09 14:43:00,0.67474,0.67476,0.67474,0.67476,18400000.0
2006-08-09 14:44:00,0.67478,0.67479,0.67472,0.67478,117399998.0
2006-08-09 14:45:00,0.67475,0.67482,0.67471,0.67482,213700000.0
2006-08-09 14:46:00,0.67486,0.67486,0.67479,0.6748,138800000.0
2006-08-09 14:47:00,0.6748,0.67484,0.6748,0.67484,39900000.0
2006-08-09 14:48:00,0.67492,0.67497,0.67489,0.6749,185600001.0
2006-08-09 14:49:00,0.67489,0.67493,0.67485,0.67493,132399999.0
2006-08-09 14:50:00,0.67494,0.67498,0.6749,0.67498,55400001.0
2006-08-09 14:51:00,0.6749,0.67499,0.6749,0.67495,145100001.0
2006-08-09 14:52:00,0.67492,0.67495,0.67492,0.67495,124800000.0
2006-08-09 14:53:00,0.67495,0.67495,0.67489,0.67495,154800003.0
2006-08-09 14:54:00,0.67493,0.67495,0.67492,0.67492,93399997.0
2006-08-09 14:55:00,0.67495,0.67498,0.67492,0.67498,221400001.0
2006-08-09 14:56:00,0.67495,0.67498,0.6749,0.6749,137199997.0
2006-08-09 14:57:00,0.6749,0.67495,0.6749,0.6749,161400001.0
2006-08-09 14:58:00,0.67495,0.67497,0.67492,0.67495,208999999.0
2006-08-09 14:59:00,0.67492,0.67495,0.6749,0.67495,174099999.0
2006-08-09 15:00:00,0.67494,0.67494,0.67486,0.67494,145600004.0
2006-08-09 15:01:00,0.67494,0.67496,0.6749,0.67496,75100001.0
2006-08-09 15:02:00,0.67494,0.67494,0.67491,0.67491,86200001.0
2006-08-09 15:03:00,0.67492,0.67495,0.67489,0.6749,199900000.0
2006-08-09 15:04:00,0.6749,0.67495,0.67489,0.67492,225900003.0
2006-08-09 15:05:00,0.67488,0.67493,0.67488,0.67493,47700000.0
2006-08-09 15:06:00,0.67492,0.67495,0.67488,0.67494,120499999.0
2006-08-09 15:07:00,0.67498,0.67498,0.67492,0.67495,73300000.0
2006-08-09 15:08:00,0.67493,0.67495,0.6749,0.6749,178500004.0
2006-08-09 15:09:00,0.67492,0.67492,0.67489,0.67489,119599997.0
2006-08-09 15:10:00,0.67492,0.67495,0.6749,0.6749,71899998.0
2006-08-09 15:11:00,0.67494,0.67498,0.67489,0.67498,127799999.0
2006-08-09 15:12:00,0.67495,0.67495,0.67488,0.6749,216599998.0
2006-08-09 15:13:00,0.67493,0.67498,0.67492,0.67492,197399996.0
2006-08-09 15:14:00,0.67492,0.67496,0.67489,0.67489,41000000.0
2006-08-09 15:15:00,0.67488,0.67492,0.67487,0.67487,138100000.0
2006-08-09 15:16:00,0.67484,0.67488,0.67482,0.67482,26600000.0
2006-08-09 15:17:00,0.67486,0.67487,0.67483,0.67485,90799998.0
2006-08-09 15:18:00,0.6748,0.67488,0.6748,0.67488,101999999.0
2006-08-09 15:19:00,0.67487,0.67495,0.67487,0.67495,74400000.0
2006-08-09 15:20:00,0.67501,0.67505,0.67494,0.67494,125799997.0
2006-08-09 15:21:00,0.6749,0.6749,0.6749,0.6749,20700000.0
2006-08-09 15:22:00,0.67486,0.67486,0.67482,0.67484,97400003.0
2006-08-09 15:23:00,0.67478,0.67486,0.67478,0.67486,167500000.0
2006-08-09 15:24:00,0.67487,0.67487,0.67477,0.67478,145999996.0
2006-08-09 15:25:00,0.67469,0.67469,0.67462,0.67465,86100000.0
2006-08-09 15:26:00,0.67473,0.67473,0.67466,0.6747,271299998.0
2006-08-09 15:27:00,0.6747,0.67473,0.67467,0.67468,207700000.0
2006-08-09 15:28:00,0.67468,0.67468,0.6746,0.67465,122900002.0
2006-08-09 15:29:00,0.67467,0.67467,0.67457,0.67458,110599998.0
2006-08-09 15:30:00,0.67459,0.67461,0.67455,0.67455,88700002.0
2006-08-09 15:31:00,0.6745,0.6745,0.67438,0.67438,132100000.0
2006-08-09 15:32:00,0.67434,0.67448,0.67434,0.67441,217500001.0
2006-08-09 15:33:00,0.67438,0.67444,0.67432,0.67443,223300001.0
2006-08-09 15:34:00,0.67452,0.67454,0.67445,0.67452,142299999.0
2006-08-09 15:35:00,0.67456,0.67456,0.67444,0.67445,140200002.0
2006-08-09 15:36:00,0.67444,0.67453,0.67444,0.67453,279299997.0
2006-08-09 15:37:00,0.6745,0.6745,0.67445,0.67445,172600003.0
2006-08-09 15:38:00,0.67448,0.67448,0.67447,0.67447,49399999.0
2006-08-09 15:39:00,0.67447,0.67448,0.67447,0.67447,72500002.0
2006-08-09 15:40:00,0.67446,0.67452,0.67444,0.67447,149200004.0
2006-08-09 15:41:00,0.67443,0.67443,0.67435,0.67435,145500002.0
2006-08-09 15:42:00,0.67441,0.67443,0.67439,0.67442,169899999.0
2006-08-09 15:43:00,0.6744,0.67446,0.6744,0.67443,156899997.0
2006-08-09 15:44:00,0.67448,0.67453,0.67447,0.67447,162399997.0
2006-08-09 15:45:00,0.67448,0.67449,0.67448,0.67449,64600003.0
2006-08-09 15:46:00,0.67445,0.67445,0.67436,0.67436,101300000.0
2006-08-09 15:47:00,0.67442,0.67446,0.67436,0.67436,206699999.0
2006-08-09 15:48:00,0.6744,0.67451,0.6744,0.6745,52599999.0
2006-08-09 15:49:00,0.67451,0.67454,0.67448,0.67448,135000000.0
2006-08-09 15:50:00,0.67448,0.6745,0.67447,0.67447,136499999.0
2006-08-09 15:51:00,0.67452,0.67452,0.67445,0.67445,95100001.0
2006-08-09 15:52:00,0.67441,0.67449,0.6744,0.67447,166799997.0
2006-08-09 15:53:00,0.6744,0.67449,0.6744,0.67444,136200000.0
2006-08-09 15:54:00,0.67445,0.6745,0.67441,0.67443,123799998.0
2006-08-09 15:55:00,0.67441,0.67441,0.67424,0.67427,118000001.0
2006-08-09 15:56:00,0.67427,0.67429,0.67425,0.67425,139000005.0
2006-08-09 15:57:00,0.67428,0.67433,0.67428,0.67433,10700000.0
2006-08-09 15:58:00,0.67429,0.67429,0.67423,0.67429,164599996.0
2006-08-09 15:59:00,0.6743,0.67434,0.6743,0.67434,60800002.0
2006-08-09 16:00:00,0.67435,0.67445,0.67435,0.67445,166500000.0
2006-08-09 16:01:00,0.67448,0.67449,0.67442,0.67442,46100000.0
2006-08-09 16:02:00,0.67437,0.67439,0.6743,0.67439,76500001.0
2006-08-09 16:03:00,0.67445,0.67446,0.6744,0.67443,123599997.0
2006-08-09 16:04:00,0.67449,0.67449,0.67441,0.67448,53500001.0
2006-08-09 16:05:00,0.67448,0.67461,0.67447,0.67447,190499997.0
2006-08-09 16:06:00,0.67448,0.67453,0.67446,0.6745,185499997.0
2006-08-09 16:07:00,0.67449,0.67454,0.67449,0.67453,56100000.0
2006-08-09 16:08:00,0.67453,0.67461,0.67451,0.67461,132600002.0
2006-08-09 16:09:00,0.67459,0.67459,0.67456,0.67456,67200002.0
2006-08-09 16:10:00,0.6745,0.67458,0.6745,0.67458,179099997.0
2006-08-09 16:11:00,0.67464,0.67473,0.67463,0.67473,40600000.0
2006-08-09 16:12:00,0.67474,0.67474,0.67464,0.67464,139299998.0
2006-08-09 16:13:00,0.67467,0.67467,0.67465,0.67466,35900000.0
2006-08-09 16:14:00,0.67468,0.67473,0.67468,0.67468,146899999.0
2006-08-09 16:15:00,0.67467,0.67475,0.67466,0.67467,190100000.0
2006-08-09 16:16:00,0.67474,0.67477,0.67469,0.67469,137299998.0
2006-08-09 16:17:00,0.67465,0.6747,0.67465,0.6747,44499998.0
2006-08-09 16:18:00,0.67468,0.67471,0.67463,0.67471,94700001.0
2006-08-09 16:19:00,0.67468,0.67478,0.67466,0.67478,118799999.0
2006-08-09 16:20:00,0.67477,0.67478,0.67475,0.67476,108000002.0
2006-08-09 16:21:00,0.67477,0.67481,0.67475,0.67475,81600002.0
2006-08-09 16:22:00,0.67476,0.67476,0.6747,0.6747,103500002.0
2006-08-09 16:23:00,0.67473,0.67473,0.6747,0.67473,106899998.0
2006-08-09 16:24:00,0.67474,0.67474,0.67463,0.67467,274099999.0
2006-08-09 16:25:00,0.67467,0.67473,0.67467,0.67473,119599999.0
2006-08-09 16:26:00,0.67464,0.67466,0.67458,0.67465,124800002.0
2006-08-09 16:27:00,0.67463,0.67465,0.6746,0.6746,181299998.0
2006-08-09 16:28:00,0.6746,0.67471,0.6746,0.67466,161299997.0
2006-08-09 16:29:00,0.67462,0.67468,0.67462,0.67465,79399999.0
2006-08-09 16:30:00,0.67464,0.67466,0.67464,0.67466,51800001.0
2006-08-09 16:31:00,0.67473,0.67473,0.67464,0.67467,70300000.0
2006-08-09 16:32:00,0.67465,0.67465,0.67459,0.67459,89399998.0
2006-08-09 16:33:00,0.67453,0.67456,0.67448,0.67448,162900001.0
2006-08-09 16:34:00,0.67448,0.67457,0.67445,0.67446,193299997.0
2006-08-09 16:35:00,0.67448,0.67448,0.67439,0.67446,42100001.0
2006-08-09 16:36:00,0.67444,0.6745,0.67444,0.67444,97500003.0
2006-08-09 16:37:00,0.67442,0.67449,0.67442,0.67443,122100004.0
2006-08-09 16:38:00,0.67447,0.67454,0.67447,0.67447,173100000.0
2006-08-09 16:39:00,0.67451,0.67451,0.6745,0.67451,70200001.0
2006-08-09 16:40:00,0.6745,0.67458,0.6745,0.67454,148399997.0
2006-08-09 16:41:00,0.67449,0.67455,0.67446,0.67455,184199996.0
2006-08-09 16:42:00,0.67456,0.67456,0.67453,0.67456,24000000.0
2006-08-09 16:43:00,0.67449,0.67456,0.67449,0.67456,151500003.0
2006-08-09 16:44:00,0.6745,0.67455,0.67448,0.67455,104099996.0
2006-08-09 16:45:00,0.6745,0.67453,0.6745,0.67453,59600001.0
2006-08-09 16:46:00,0.67453,0.67455,0.67447,0.6745,268999996.0
2006-08-09 16:47:00,0.6745,0.67457,0.6745,0.67452,108499999.0
2006-08-09 16:48:00,0.67455,0.67461,0.67455,0.67457,131899997.0
2006-08-09 16:49:00,0.67457,0.67465,0.67457,0.67458,29900000.0
2006-08-09 16:50:00,0.67462,0.67466,0.67459,0.67463,127299998.0
2006-08-09 16:51:00,0.67467,0.67472,0.67467,0.67468,124500003.0
2006-08-09 16:52:00,0.67468,0.67471,0.67462,0.67468,170099999.0
2006-08-09 16:53:00,0.67468,0.67473,0.67463,0.67473,193399996.0
2006-08-09 16:54:00,0.67475,0.6748,0.67471,0.67473,128000001.0
2006-08-09 16:55:00,0.67479,0.67479,0.67478,0.67478,54199998.0
2006-08-09 16:56:00,0.67478,0.67481,0.67477,0.67477,80500000.0
2006-08-09 16:57:00,0.67481,0.67485,0.67473,0.67475,87599999.0
2006-08-09 16:58:00,0.67471,0.67474,0.67466,0.67474,164200000.0
2006-08-09 16:59:00,0.67477,0.67485,0.67477,0.67482,73299999.0
2006-08-09 17:00:00,0.67484,0.67484,0.67475,0.67475,149499999.0
2006-08-09 17:01:00,0.67477,0.67477,0.67472,0.67472,203500001.0
2006-08-09 17:02:00,0.67469,0.67471,0.67465,0.6747,176199999.0
2006-08-09 17:03:00,0.67461,0.67476,0.67459,0.67469,171999998.0
2006-08-09 17:04:00,0.67472,0.67472,0.67461,0.67466,215100005.0
2006-08-09 17:05:00,0.67466,0.67478,0.67466,0.67478,200700001.0
2006-08-09 17:06:00,0.67478,0.67481,0.67478,0.67479,114600001.0
2006-08-09 17:07:00,0.6748,0.67488,0.6748,0.67488,199599998.0
2006-08-09 17:08:00,0.67484,0.67487,0.67482,0.67487,150299997.0
2006-08-09 17:09:00,0.67491,0.67496,0.67491,0.67496,62699999.0
2006-08-09 17:10:00,0.67501,0.67502,0.67494,0.67502,246299999.0
2006-08-09 17:11:00,0.67498,0.67502,0.67494,0.675,142300002.0
2006-08-09 17:12:00,0.67498,0.67504,0.67498,0.675,181900001.0
2006-08-09 17:13:00,0.67498,0.67499,0.67485,0.67499,258599998.0
2006-08-09 17:14:00,0.67501,0.67508,0.67498,0.67505,184700000.0
2006-08-09 17:15:00,0.67504,0.67509,0.67498,0.67503,157199999.0
2006-08-09 17:16:00,0.67504,0.67504,0.67495,0.675,149400000.0
2006-08-09 17:17:00,0.67497,0.67505,0.67497,0.67502,274900007.0
2006-08-09 17:18:00,0.67501,0.67504,0.675,0.67504,66800001.0
2006-08-09 17:19:00,0.67505,0.67508,0.675,0.675,174099998.0
2006-08-09 17:20:00,0.67507,0.67508,0.67503,0.67503,102600003.0
2006-08-09 17:21:00,0.67505,0.67505,0.675,0.675,119600002.0
2006-08-09 17:22:00,0.675,0.675,0.67491,0.67491,49000000.0
2006-08-09 17:23:00,0.67488,0.67493,0.67485,0.67485,220100001.0
2006-08-09 17:24:00,0.67491,0.67497,0.67489,0.67493,189499999.0
2006-08-09 17:25:00,0.6749,0.67495,0.6749,0.67492,58900001.0
2006-08-09 17:26:00,0.67492,0.67492,0.67492,0.67492,900000.0
2006-08-09 17:27:00,0.67492,0.67498,0.67492,0.67492,152000000.0
2006-08-09 17:28:00,0.67497,0.67501,0.67497,0.67501,76700000.0
2006-08-09 17:29:00,0.67496,0.67498,0.67487,0.67491,93700000.0
2006-08-09 17:30:00,0.67487,0.67491,0.67482,0.67484,78900000.0
2006-08-09 17:31:00,0.67482,0.67482,0.67477,0.67477,148499996.0
2006-08-09 17:32:00,0.67476,0.6748,0.67476,0.6748,88899999.0
2006-08-09 17:33:00,0.67485,0.67485,0.6748,0.6748,8800000.0
2006-08-09 17:34:00,0.67481,0.67481,0.67477,0.67477,107700001.0
2006-08-09 17:35:00,0.67482,0.67488,0.67481,0.67488,202100005.0
2006-08-09 17:36:00,0.67488,0.6749,0.67486,0.67487,115100001.0
2006-08-09 17:37:00,0.67488,0.67491,0.67484,0.67487,151100001.0
2006-08-09 17:38:00,0.67491,0.67497,0.67489,0.67495,51400001.0
2006-08-09 17:39:00,0.6749,0.67497,0.6749,0.67497,63999998.0
2006-08-09 17:40:00,0.67497,0.67504,0.67497,0.67504,90000001.0
2006-08-09 17:41:00,0.67501,0.67513,0.67498,0.6751,170799999.0
2006-08-09 17:42:00,0.67503,0.67507,0.675,0.67502,214900001.0
2006-08-09 17:43:00,0.67504,0.67504,0.67498,0.67501,124700002.0
2006-08-09 17:44:00,0.67503,0.67508,0.67501,0.67508,171999997.0
2006-08-09 17:45:00,0.67501,0.67505,0.675,0.675,190800003.0
2006-08-09 17:46:00,0.67502,0.67508,0.67501,0.67503,98500001.0
2006-08-09 17:47:00,0.67502,0.67505,0.67501,0.67502,133599999.0
2006-08-09 17:48:00,0.675,0.675,0.675,0.675,8000000.0
2006-08-09 17:49:00,0.67498,0.67498,0.67497,0.67497,43900000.0
2006-08-09 17:50:00,0.67491,0.67498,0.67491,0.67498,58700002.0
2006-08-09 17:51:00,0.67498,0.67498,0.67485,0.67494,155499997.0
2006-08-09 17:52:00,0.67494,0.67497,0.67492,0.67492,264799995.0
2006-08-09 17:53:00,0.67496,0.67502,0.67496,0.675,109900002.0
2006-08-09 17:54:00,0.67502,0.67508,0.67496,0.67506,107500001.0
2006-08-09 17:55:00,0.67501,0.67508,0.675,0.67508,151699999.0
2006-08-09 17:56:00,0.67504,0.67511,0.67504,0.67511,164599999.0
2006-08-09 17:57:00,0.67508,0.67508,0.67507,0.67507,19200000.0
2006-08-09 17:58:00,0.67507,0.67507,0.67503,0.67503,128400002.0
2006-08-09 17:59:00,0.67504,0.67506,0.67499,0.67499,255399999.0
2006-08-09 18:00:00,0.67499,0.67504,0.67497,0.67502,84499999.0
2006-08-09 18:01:00,0.67503,0.67509,0.67501,0.67502,1123500004.0
2006-08-09 18:02:00,0.67499,0.67507,0.67498,0.675,1426700000.0
2006-08-09 18:03:00,0.675,0.67514,0.675,0.67513,1899100007.0
2006-08-09 18:04:00,0.67513,0.67524,0.67508,0.67518,702300003.0
2006-08-09 18:05:00,0.67513,0.67516,0.67509,0.67513,1007799999.0
2006-08-09 18:06:00,0.67513,0.67515,0.67508,0.67508,1969500001.0
2006-08-09 18:07:00,0.675,0.675,0.675,0.675,907099996.0
2006-08-09 18:08:00,0.6751,0.6751,0.675,0.6751,907099996.0
2006-08-09 18:09:00,0.67507,0.67511,0.67504,0.67508,907099996.0
2006-08-09 18:10:00,0.67511,0.67518,0.67509,0.6751,1141699994.0
2006-08-09 18:11:00,0.6751,0.67519,0.67509,0.67511,1423599999.0
2006-08-09 18:12:00,0.67507,0.67514,0.67501,0.67501,808799996.0
2006-08-09 18:13:00,0.67502,0.67505,0.67502,0.67503,1087200003.0
2006-08-09 18:14:00,0.67503,0.67508,0.675,0.67505,1653200012.0
2006-08-09 18:15:00,0.6751,0.6751,0.6749,0.675,1215700000.0
2006-08-09 18:16:00,0.67507,0.67514,0.67505,0.67511,1215700000.0
2006-08-09 18:17:00,0.67511,0.67512,0.67503,0.67505,754699999.0
2006-08-09 18:18:00,0.67503,0.67513,0.675,0.67513,975400001.0
2006-08-09 18:19:00,0.67513,0.67513,0.67499,0.675,642199998.0
2006-08-09 18:20:00,0.67503,0.67514,0.67503,0.67505,739300001.0
2006-08-09 18:21:00,0.675,0.67507,0.67498,0.67504,1191200002.0
2006-08-09 18:22:00,0.67508,0.67508,0.67502,0.67505,1079899994.0
2006-08-09 18:23:00,0.67505,0.67508,0.675,0.67508,1322299998.0
2006-08-09 18:24:00,0.67502,0.67508,0.675,0.67502,1023199993.0
2006-08-09 18:25:00,0.67502,0.67508,0.675,0.67502,801800007.0
2006-08-09 18:26:00,0.67504,0.67506,0.67497,0.675,1192599995.0
2006-08-09 18:27:00,0.675,0.67506,0.67495,0.67506,665000004.0
2006-08-09 18:28:00,0.67506,0.6751,0.67497,0.6751,625800010.0
2006-08-09 18:29:00,0.67509,0.67511,0.67497,0.67497,956699991.0
2006-08-09 18:30:00,0.67495,0.67502,0.67491,0.67502,540300002.0
2006-08-09 18:31:00,0.675,0.67505,0.67493,0.67498,514900006.0
2006-08-09 18:32:00,0.675,0.67502,0.67493,0.67495,551900002.0
2006-08-09 18:33:00,0.67498,0.67502,0.67494,0.675,1000599994.0
2006-08-09 18:34:00,0.675,0.67507,0.67497,0.67498,1080500007.0
2006-08-09 18:35:00,0.67499,0.67499,0.67494,0.67498,498299998.0
2006-08-09 18:36:00,0.6749,0.67499,0.6749,0.67499,212300002.0
2006-08-09 18:37:00,0.67497,0.67497,0.67485,0.67495,348900001.0
2006-08-09 18:38:00,0.67493,0.67494,0.6749,0.67492,384499996.0
2006-08-09 18:39:00,0.67495,0.67496,0.67489,0.67493,411600000.0
2006-08-09 18:40:00,0.67494,0.67494,0.67488,0.67492,398999995.0
2006-08-09 18:41:00,0.67492,0.675,0.6749,0.675,507099997.0
2006-08-09 18:42:00,0.67498,0.67502,0.67492,0.67496,466800006.0
2006-08-09 18:43:00,0.67492,0.67502,0.67492,0.67498,291100000.0
2006-08-09 18:44:00,0.67499,0.67501,0.67492,0.67492,722800007.0
2006-08-09 18:45:00,0.67492,0.67497,0.67484,0.67485,319800002.0
2006-08-09 18:46:00,0.67492,0.67498,0.67492,0.67492,175500003.0
2006-08-09 18:47:00,0.67497,0.67497,0.67492,0.67495,190299996.0
2006-08-09 18:48:00,0.67492,0.67498,0.67486,0.67495,341100000.0
2006-08-09 18:49:00,0.67489,0.67504,0.67489,0.675,186400006.0
2006-08-09 18:50:00,0.67499,0.67503,0.67499,0.67503,234400003.0
2006-08-09 18:51:00,0.67502,0.67502,0.6749,0.67498,461400001.0
2006-08-09 18:52:00,0.67502,0.67502,0.67498,0.675,217099997.0
2006-08-09 18:53:00,0.67502,0.67509,0.67497,0.67497,884700001.0
2006-08-09 18:54:00,0.67503,0.67505,0.675,0.67505,336800000.0
2006-08-09 18:55:00,0.675,0.67503,0.67489,0.67497,648000001.0
2006-08-09 18:56:00,0.67497,0.67502,0.67494,0.67495,385200000.0
2006-08-09 18:57:00,0.67495,0.67495,0.67488,0.67488,451299994.0
2006-08-09 18:58:00,0.67485,0.67498,0.67485,0.67495,860600002.0
2006-08-09 18:59:00,0.67495,0.67504,0.67495,0.675,691999998.0
2006-08-09 19:00:00,0.675,0.67504,0.67499,0.67502,693599996.0
2006-08-09 19:01:00,0.675,0.67504,0.675,0.67504,187099998.0
2006-08-09 19:02:00,0.67505,0.67509,0.675,0.67509,532200004.0
2006-08-09 19:03:00,0.67508,0.67515,0.67507,0.67511,318300003.0
2006-08-09 19:04:00,0.67514,0.67516,0.67504,0.67513,433099999.0
2006-08-09 19:05:00,0.67513,0.67521,0.67511,0.67517,531400001.0
2006-08-09 19:06:00,0.67512,0.67521,0.67512,0.67512,631299996.0
2006-08-09 19:07:00,0.67517,0.67518,0.67512,0.67512,278000004.0
2006-08-09 19:08:00,0.67518,0.67518,0.6751,0.6751,862099994.0
2006-08-09 19:09:00,0.67509,0.67513,0.67503,0.67509,733299998.0
2006-08-09 19:10:00,0.67507,0.67507,0.67496,0.675,513899999.0
2006-08-09 19:11:00,0.67497,0.67503,0.67495,0.67503,103599998.0
2006-08-09 19:12:00,0.67502,0.67508,0.67502,0.67504,230399997.0
2006-08-09 19:13:00,0.67505,0.6751,0.67503,0.67505,458200003.0
2006-08-09 19:14:00,0.67504,0.67513,0.67504,0.67508,368700002.0
2006-08-09 19:15:00,0.67505,0.67507,0.67497,0.67497,552299998.0
2006-08-09 19:16:00,0.67499,0.67503,0.67498,0.675,212700002.0
2006-08-09 19:17:00,0.67499,0.675,0.67495,0.67495,446299996.0
2006-08-09 19:18:00,0.67493,0.67499,0.67493,0.67498,268100002.0
2006-08-09 19:19:00,0.67496,0.67501,0.67494,0.67495,537100000.0
2006-08-09 19:20:00,0.67492,0.67493,0.6749,0.67492,210100002.0
2006-08-09 19:21:00,0.67492,0.67495,0.6749,0.67493,228100003.0
2006-08-09 19:22:00,0.67495,0.67498,0.67492,0.67495,253499996.0
2006-08-09 19:23:00,0.67492,0.67497,0.67488,0.67488,243000000.0
2006-08-09 19:24:00,0.67485,0.67492,0.67485,0.67492,206000003.0
2006-08-09 19:25:00,0.67492,0.67493,0.67485,0.67492,100700001.0
2006-08-09 19:26:00,0.67492,0.67492,0.67482,0.67485,513999997.0
2006-08-09 19:27:00,0.67487,0.6749,0.67484,0.67486,713299995.0
2006-08-09 19:28:00,0.67482,0.67488,0.67482,0.67488,272000003.0
2006-08-09 19:29:00,0.67487,0.67493,0.67485,0.67486,467599998.0
2006-08-09 19:30:00,0.67483,0.67488,0.67482,0.67482,676199999.0
2006-08-09 19:31:00,0.67483,0.67493,0.67483,0.6749,638700000.0
2006-08-09 19:32:00,0.67492,0.67494,0.67486,0.67492,448999995.0
2006-08-09 19:33:00,0.67488,0.67491,0.67485,0.67488,326699997.0
2006-08-09 19:34:00,0.6749,0.67502,0.6749,0.67492,453900001.0
2006-08-09 19:35:00,0.67492,0.67498,0.67492,0.67495,447900006.0
2006-08-09 19:36:00,0.675,0.6751,0.67498,0.67509,526599995.0
2006-08-09 19:37:00,0.6751,0.67518,0.67503,0.67507,331000003.0
2006-08-09 19:38:00,0.67505,0.67508,0.67502,0.67503,297900000.0
2006-08-09 19:39:00,0.675,0.67504,0.67491,0.67496,842500001.0
2006-08-09 19:40:00,0.67494,0.67505,0.67494,0.675,607200003.0
2006-08-09 19:41:00,0.67502,0.67504,0.67495,0.67502,715100001.0
2006-08-09 19:42:00,0.67503,0.67509,0.67502,0.67509,238800000.0
2006-08-09 19:43:00,0.6751,0.6751,0.6751,0.6751,214800004.0
2006-08-09 19:44:00,0.67505,0.6751,0.67503,0.67503,387299996.0
2006-08-09 19:45:00,0.67504,0.67504,0.67499,0.67502,474700001.0
2006-08-09 19:46:00,0.67505,0.67507,0.67505,0.67505,100600001.0
2006-08-09 19:47:00,0.67505,0.67507,0.67502,0.67507,123699998.0
2006-08-09 19:48:00,0.67507,0.67508,0.67505,0.67505,196899997.0
2006-08-09 19:49:00,0.67502,0.67505,0.675,0.67505,267199997.0
2006-08-09 19:50:00,0.67505,0.67507,0.67502,0.67502,336499999.0
2006-08-09 19:51:00,0.67505,0.67508,0.675,0.67505,344799999.0
2006-08-09 19:52:00,0.67504,0.67507,0.675,0.675,222000000.0
2006-08-09 19:53:00,0.675,0.67503,0.675,0.675,135000000.0
2006-08-09 19:54:00,0.675,0.675,0.67495,0.675,101399999.0
2006-08-09 19:55:00,0.67503,0.67503,0.675,0.675,132599999.0
2006-08-09 19:56:00,0.67502,0.67504,0.67502,0.67504,140399996.0
2006-08-09 19:57:00,0.67505,0.67509,0.67503,0.67503,661699998.0
2006-08-09 19:58:00,0.67503,0.67505,0.67502,0.67502,377299998.0
2006-08-09 19:59:00,0.67502,0.67505,0.67502,0.67502,752299995.0
2006-08-09 20:00:00,0.67508,0.67512,0.67507,0.67512,203899996.0
2006-08-09 20:01:00,0.67512,0.67517,0.67507,0.67517,185100001.0
2006-08-09 20:02:00,0.67515,0.67519,0.67513,0.67513,183000002.0
2006-08-09 20:03:00,0.67516,0.67519,0.67514,0.67515,204200001.0
2006-08-09 20:04:00,0.67516,0.67519,0.67516,0.67519,98999998.0
2006-08-09 20:05:00,0.67521,0.67524,0.67517,0.67517,40700001.0
2006-08-09 20:06:00,0.67513,0.67519,0.67513,0.67516,153299999.0
2006-08-09 20:07:00,0.67514,0.67519,0.67514,0.67519,118199999.0
2006-08-09 20:08:00,0.6752,0.67522,0.67517,0.6752,672800003.0
2006-08-09 20:09:00,0.67518,0.67528,0.67517,0.67528,163199995.0
2006-08-09 20:10:00,0.67527,0.67527,0.67517,0.67526,168799998.0
2006-08-09 20:11:00,0.67528,0.67531,0.67527,0.6753,280699994.0
2006-08-09 20:12:00,0.6753,0.67532,0.67522,0.6753,973299999.0
2006-08-09 20:13:00,0.67527,0.67531,0.67521,0.67524,329599997.0
2006-08-09 20:14:00,0.67525,0.67529,0.67525,0.67525,342700001.0
2006-08-09 20:15:00,0.67522,0.67522,0.67513,0.67517,677999998.0
2006-08-09 20:16:00,0.67517,0.67517,0.67513,0.67514,413100002.0
2006-08-09 20:17:00,0.67515,0.67519,0.67514,0.67518,63000001.0
2006-08-09 20:18:00,0.6752,0.67522,0.67513,0.67513,259400001.0
2006-08-09 20:19:00,0.67511,0.67514,0.67505,0.67505,619400004.0
2006-08-09 20:20:00,0.67507,0.67512,0.67499,0.67499,466100003.0
2006-08-09 20:21:00,0.67505,0.67511,0.67505,0.67507,173000002.0
2006-08-09 20:22:00,0.67506,0.67515,0.67506,0.67515,91600000.0
2006-08-09 20:23:00,0.67515,0.67518,0.67515,0.67515,471200002.0
2006-08-09 20:24:00,0.6751,0.67519,0.6751,0.67515,375599998.0
2006-08-09 20:25:00,0.67516,0.67522,0.67516,0.67518,436100001.0
2006-08-09 20:26:00,0.67516,0.67516,0.67509,0.67515,635400000.0
2006-08-09 20:27:00,0.67513,0.6752,0.67507,0.67507,412200000.0
2006-08-09 20:28:00,0.67511,0.67518,0.6751,0.6751,622600001.0
2006-08-09 20:29:00,0.6751,0.6751,0.675,0.67502,676000003.0
2006-08-09 20:30:00,0.67503,0.67507,0.67498,0.675,1640100001.0
2006-08-09 20:31:00,0.67502,0.67516,0.675,0.675,1008800003.0
2006-08-09 20:32:00,0.67504,0.67515,0.67501,0.67507,1567600003.0
2006-08-09 20:33:00,0.67505,0.67508,0.67505,0.67505,358899999.0
2006-08-09 20:34:00,0.675,0.67505,0.67498,0.67498,245899996.0
2006-08-09 20:35:00,0.675,0.675,0.67495,0.675,285700005.0
2006-08-09 20:36:00,0.675,0.675,0.67495,0.67497,365299996.0
2006-08-09 20:37:00,0.67497,0.67499,0.67491,0.67498,672099997.0
2006-08-09 20:38:00,0.67495,0.67504,0.67495,0.67495,765699996.0
2006-08-09 20:39:00,0.67495,0.67499,0.6749,0.67495,492299999.0
2006-08-09 20:40:00,0.67495,0.675,0.67495,0.67498,515600001.0
2006-08-09 20:41:00,0.67497,0.67497,0.67488,0.6749,332799999.0
2006-08-09 20:42:00,0.67492,0.67498,0.67492,0.67498,128000003.0
2006-08-09 20:43:00,0.67497,0.675,0.67492,0.67492,458499996.0
2006-08-09 20:44:00,0.6749,0.67497,0.6749,0.67495,914500000.0
2006-08-09 20:45:00,0.67492,0.67495,0.67489,0.67495,397100001.0
2006-08-09 20:46:00,0.67497,0.67497,0.6749,0.67492,219200000.0
2006-08-09 20:47:00,0.67491,0.67496,0.67487,0.67488,523999999.0
2006-08-09 20:48:00,0.67487,0.675,0.67487,0.67494,783199998.0
2006-08-09 20:49:00,0.67497,0.67501,0.67494,0.67497,273599998.0
2006-08-09 20:50:00,0.67495,0.67495,0.67488,0.67492,1515299995.0
2006-08-09 20:51:00,0.67492,0.67495,0.6749,0.67492,548900011.0
2006-08-09 20:52:00,0.67495,0.67498,0.6749,0.67492,509699999.0
2006-08-09 20:53:00,0.67495,0.67497,0.67489,0.67492,878300009.0
2006-08-09 20:54:00,0.67495,0.67495,0.67487,0.67495,644000002.0
2006-08-09 20:55:00,0.67494,0.67494,0.67486,0.67488,515100004.0
2006-08-09 20:56:00,0.6749,0.67498,0.67487,0.6749,1375899986.0
2006-08-09 20:57:00,0.67487,0.67493,0.67485,0.67485,1189800005.0
2006-08-09 20:58:00,0.67485,0.67493,0.67485,0.67493,758600003.0
2006-08-09 20:59:00,0.67492,0.67502,0.6749,0.67495,1410800007.0
2006-08-09 21:00:00,0.67499,0.67509,0.67498,0.67501,1708999999.0
2006-08-09 21:01:00,0.67495,0.67502,0.67493,0.67495,1183499999.0
2006-08-09 21:02:00,0.67495,0.67495,0.6749,0.67492,588499996.0
2006-08-09 21:03:00,0.67492,0.67498,0.6749,0.67492,769900000.0
2006-08-09 21:04:00,0.67492,0.67492,0.6749,0.67492,535900000.0
2006-08-09 21:05:00,0.6749,0.67495,0.67488,0.67493,486600005.0
2006-08-09 21:06:00,0.6749,0.67493,0.67488,0.6749,552499999.0
2006-08-09 21:07:00,0.6749,0.67498,0.6749,0.67497,103099999.0
2006-08-09 21:08:00,0.67497,0.675,0.6749,0.67493,189700003.0
2006-08-09 21:09:00,0.67495,0.67498,0.67492,0.67495,337200006.0
2006-08-09 21:10:00,0.67495,0.67495,0.6749,0.6749,181399998.0
2006-08-09 21:11:00,0.6749,0.67494,0.6749,0.67494,240299996.0
2006-08-09 21:12:00,0.67492,0.67495,0.67492,0.67495,143600001.0
2006-08-09 21:13:00,0.67497,0.67508,0.67497,0.67507,428800004.0
2006-08-09 21:14:00,0.67512,0.67522,0.67507,0.67513,748599999.0
2006-08-09 21:15:00,0.67518,0.67518,0.67505,0.67511,483399999.0
2006-08-09 21:16:00,0.6751,0.67519,0.67509,0.67514,457899997.0
2006-08-09 21:17:00,0.6751,0.67513,0.67505,0.67509,219999995.0
2006-08-09 21:18:00,0.67505,0.67509,0.675,0.67502,76499998.0
2006-08-09 21:19:00,0.67498,0.67498,0.67493,0.67495,388099997.0
2006-08-09 21:20:00,0.675,0.675,0.67495,0.67497,843900001.0
2006-08-09 21:21:00,0.67499,0.67499,0.67493,0.67495,355999998.0
2006-08-09 21:22:00,0.67497,0.67502,0.67497,0.67502,682799996.0
2006-08-09 21:23:00,0.67498,0.67498,0.67494,0.67494,9600000.0
2006-08-09 21:24:00,0.67495,0.67495,0.6749,0.6749,222600000.0
2006-08-09 21:25:00,0.67492,0.67495,0.67488,0.67492,286999991.0
2006-08-09 21:26:00,0.67495,0.67495,0.67492,0.67492,81800001.0
2006-08-09 21:27:00,0.67495,0.67495,0.67492,0.67495,169799998.0
2006-08-09 21:28:00,0.67497,0.67502,0.67494,0.67498,152900000.0
2006-08-09 21:29:00,0.67498,0.67498,0.67497,0.67497,66599999.0
2006-08-09 21:30:00,0.67495,0.67498,0.67495,0.67498,102899998.0
2006-08-09 21:31:00,0.675,0.67509,0.67499,0.67503,227200000.0
2006-08-09 21:32:00,0.67503,0.67506,0.675,0.67501,760900005.0
2006-08-09 21:33:00,0.675,0.67503,0.67498,0.67498,372200000.0
2006-08-09 21:34:00,0.67498,0.675,0.67497,0.67498,529800000.0
2006-08-09 21:35:00,0.675,0.675,0.67495,0.67498,236999998.0
2006-08-09 21:36:00,0.67498,0.675,0.67495,0.67495,145900001.0
2006-08-09 21:37:00,0.675,0.675,0.67498,0.675,293600002.0
2006-08-09 21:38:00,0.67498,0.675,0.67495,0.675,95800001.0
2006-08-09 21:39:00,0.67495,0.67502,0.67495,0.67502,182199996.0
2006-08-09 21:40:00,0.67497,0.67502,0.67497,0.67497,121900000.0
2006-08-09 21:41:00,0.67498,0.67503,0.67498,0.67503,94300000.0
2006-08-09 21:42:00,0.67499,0.67499,0.6749,0.6749,215500000.0
2006-08-09 21:43:00,0.67488,0.67492,0.67485,0.67488,357199996.0
2006-08-09 21:44:00,0.67488,0.67494,0.67488,0.67494,335700004.0
2006-08-09 21:45:00,0.67493,0.67497,0.6749,0.67492,175300000.0
2006-08-09 21:46:00,0.67495,0.675,0.67495,0.675,443800004.0
2006-08-09 21:47:00,0.67498,0.67504,0.67496,0.67504,192799997.0
2006-08-09 21:48:00,0.67502,0.67502,0.67492,0.67492,189400004.0
2006-08-09 21:49:00,0.67494,0.67504,0.67494,0.675,182100000.0
2006-08-09 21:50:00,0.67498,0.675,0.67495,0.675,46500000.0
2006-08-09 21:51:00,0.67498,0.67498,0.67492,0.67497,131000001.0
2006-08-09 21:52:00,0.67493,0.67501,0.67493,0.67495,86500000.0
2006-08-09 21:53:00,0.67498,0.67498,0.67492,0.67492,73900000.0
2006-08-09 21:54:00,0.67493,0.67497,0.67492,0.67492,250799995.0
2006-08-09 21:55:00,0.67492,0.67497,0.6749,0.6749,109000000.0
2006-08-09 21:56:00,0.67492,0.67492,0.6749,0.6749,258199996.0
2006-08-09 21:57:00,0.67492,0.67495,0.6749,0.67492,316599997.0
2006-08-09 21:58:00,0.67492,0.67495,0.67492,0.67495,109599999.0
2006-08-09 21:59:00,0.67495,0.67496,0.67489,0.67493,357700002.0
2006-08-09 22:00:00,0.6749,0.6749,0.67485,0.67488,242800003.0
2006-08-09 22:01:00,0.67487,0.67487,0.67463,0.67475,227200003.0
2006-08-09 22:02:00,0.67475,0.67481,0.6747,0.6747,515999998.0
2006-08-09 22:03:00,0.6747,0.67473,0.6747,0.67473,457399993.0
2006-08-09 22:04:00,0.67474,0.67482,0.6747,0.67478,346099999.0
2006-08-09 22:05:00,0.67475,0.6748,0.67475,0.67477,176699996.0
2006-08-09 22:06:00,0.67483,0.67489,0.67483,0.67488,183599998.0
2006-08-09 22:07:00,0.67487,0.67506,0.67487,0.67506,87800000.0
2006-08-09 22:08:00,0.67508,0.67513,0.67497,0.67497,299900002.0
2006-08-09 22:09:00,0.67497,0.675,0.67497,0.675,165599999.0
2006-08-09 22:10:00,0.67497,0.67503,0.67495,0.67498,87099999.0
2006-08-09 22:11:00,0.675,0.675,0.67497,0.67497,79100002.0
2006-08-09 22:12:00,0.67498,0.67505,0.67497,0.67498,307000000.0
2006-08-09 22:13:00,0.67497,0.67498,0.67497,0.67498,112799999.0
2006-08-09 22:14:00,0.67497,0.675,0.67489,0.675,114300000.0
2006-08-09 22:15:00,0.675,0.67503,0.67495,0.67497,721900001.0
2006-08-09 22:16:00,0.67497,0.67498,0.6749,0.67492,612600003.0
2006-08-09 22:17:00,0.67495,0.67495,0.67495,0.67495,62500002.0
2006-08-09 22:18:00,0.67495,0.67495,0.67495,0.67495,39000001.0
2006-08-09 22:19:00,0.67497,0.67498,0.67493,0.67493,157999996.0
2006-08-09 22:20:00,0.67496,0.675,0.67495,0.67498,38100000.0
2006-08-09 22:21:00,0.67498,0.675,0.67495,0.67495,428599991.0
2006-08-09 22:22:00,0.67497,0.67499,0.67492,0.67494,410400000.0
2006-08-09 22:23:00,0.67493,0.67503,0.67493,0.67493,514600008.0
2006-08-09 22:24:00,0.67495,0.67508,0.67495,0.67503,256700000.0
2006-08-09 22:25:00,0.67502,0.67514,0.67502,0.67508,241400001.0
2006-08-09 22:26:00,0.67502,0.67505,0.675,0.67502,335299999.0
2006-08-09 22:27:00,0.67502,0.67502,0.67502,0.67502,41700000.0
2006-08-09 22:28:00,0.67501,0.67503,0.67496,0.675,187200001.0
2006-08-09 22:29:00,0.67505,0.67505,0.675,0.675,299999999.0
2006-08-09 22:30:00,0.67501,0.67501,0.67497,0.67497,106100002.0
2006-08-09 22:31:00,0.675,0.675,0.67495,0.67495,205299994.0
2006-08-09 22:32:00,0.67498,0.67501,0.67491,0.67491,299300004.0
2006-08-09 22:33:00,0.6749,0.67493,0.67488,0.67493,175799999.0
2006-08-09 22:34:00,0.67496,0.67502,0.67495,0.67499,361000003.0
2006-08-09 22:35:00,0.67498,0.67502,0.67489,0.67502,285799995.0
2006-08-09 22:36:00,0.67503,0.67503,0.67495,0.67495,69499999.0
2006-08-09 22:37:00,0.67497,0.67503,0.67495,0.67495,252400000.0
2006-08-09 22:38:00,0.67499,0.67501,0.67499,0.67501,82399999.0
2006-08-09 22:39:00,0.67501,0.67501,0.67497,0.67498,445900004.0
2006-08-09 22:40:00,0.67495,0.67497,0.67493,0.67495,365099997.0
2006-08-09 22:41:00,0.67495,0.675,0.67495,0.675,232099997.0
2006-08-09 22:42:00,0.67494,0.6751,0.67494,0.67509,327700002.0
2006-08-09 22:43:00,0.67513,0.67514,0.67509,0.67514,77200001.0
2006-08-09 22:44:00,0.67515,0.67515,0.67512,0.67515,77699999.0
2006-08-09 22:45:00,0.67516,0.67516,0.67507,0.67513,137499998.0
2006-08-09 22:46:00,0.67515,0.67516,0.67512,0.67512,108800001.0
2006-08-09 22:47:00,0.67515,0.67518,0.6751,0.6751,115799999.0
2006-08-09 22:48:00,0.67509,0.67517,0.67502,0.67507,246000001.0
2006-08-09 22:49:00,0.6752,0.67524,0.67512,0.67512,121300000.0
2006-08-09 22:50:00,0.67515,0.67518,0.67512,0.67512,46200000.0
2006-08-09 22:51:00,0.67513,0.67513,0.6751,0.67513,82100001.0
2006-08-09 22:52:00,0.67513,0.67513,0.6751,0.6751,51099999.0
2006-08-09 22:53:00,0.67512,0.67527,0.67512,0.67519,83600001.0
2006-08-09 22:54:00,0.67518,0.67525,0.67518,0.67521,158099999.0
2006-08-09 22:55:00,0.67521,0.67524,0.67517,0.67524,108000004.0
2006-08-09 22:56:00,0.67523,0.67523,0.67512,0.67515,71400000.0
2006-08-09 22:57:00,0.6751,0.67512,0.67508,0.67512,252699997.0
2006-08-09 22:58:00,0.67511,0.67514,0.67502,0.67509,590899997.0
2006-08-09 22:59:00,0.6751,0.67513,0.67498,0.67498,380899994.0
2006-08-09 23:00:00,0.67485,0.67518,0.67485,0.67512,164199999.0
2006-08-09 23:01:00,0.67507,0.67509,0.67482,0.67491,131100002.0
2006-08-09 23:02:00,0.67485,0.67508,0.67481,0.67496,170400001.0
2006-08-09 23:03:00,0.67505,0.67514,0.67495,0.67502,150099999.0
2006-08-09 23:04:00,0.67505,0.6751,0.67492,0.67494,102499999.0
2006-08-09 23:05:00,0.67487,0.67509,0.67483,0.67508,114100001.0
2006-08-09 23:06:00,0.67492,0.67517,0.67488,0.67516,143699997.0
2006-08-09 23:07:00,0.67517,0.67522,0.6749,0.6751,165300001.0
2006-08-09 23:08:00,0.67515,0.67525,0.67488,0.67519,266399994.0
2006-08-09 23:09:00,0.6753,0.67534,0.67495,0.67503,225100002.0
2006-08-09 23:10:00,0.6752,0.67529,0.67502,0.6752,139299996.0
2006-08-09 23:11:00,0.67511,0.67536,0.67496,0.67523,300899998.0
2006-08-09 23:12:00,0.67528,0.67532,0.67498,0.67531,211699997.0
2006-08-09 23:13:00,0.67534,0.67538,0.675,0.67519,107600001.0
2006-08-09 23:14:00,0.67498,0.67521,0.67494,0.67494,184900002.0
2006-08-09 23:15:00,0.67513,0.67528,0.67501,0.67517,191700005.0
2006-08-09 23:16:00,0.67525,0.67532,0.67505,0.67529,292700001.0
2006-08-09 23:17:00,0.67536,0.67536,0.67505,0.67517,83599999.0
2006-08-09 23:18:00,0.67512,0.67525,0.67507,0.67517,177800002.0
2006-08-09 23:19:00,0.6752,0.67528,0.67501,0.67528,161699999.0
2006-08-09 23:20:00,0.67508,0.67525,0.67506,0.67513,146199999.0
2006-08-09 23:21:00,0.67505,0.67534,0.67503,0.67507,126400000.0
2006-08-09 23:22:00,0.67522,0.67536,0.67504,0.67526,204399994.0
2006-08-09 23:23:00,0.67515,0.67528,0.67489,0.67489,249599999.0
2006-08-09 23:24:00,0.67519,0.6753,0.67509,0.67521,165599999.0
2006-08-09 23:25:00,0.67517,0.67525,0.67512,0.67522,245700006.0
2006-08-09 23:26:00,0.67517,0.67522,0.67502,0.67517,39800000.0
2006-08-09 23:27:00,0.67502,0.67518,0.67491,0.67503,158199996.0
2006-08-09 23:28:00,0.67511,0.67522,0.67497,0.67505,191100001.0
2006-08-09 23:29:00,0.67506,0.67526,0.67496,0.67513,136200001.0
2006-08-09 23:30:00,0.67513,0.6753,0.67504,0.67518,164400003.0
2006-08-09 23:31:00,0.67522,0.67533,0.67504,0.67519,108100002.0
2006-08-09 23:32:00,0.6752,0.67534,0.67507,0.67522,189999999.0
2006-08-09 23:33:00,0.67495,0.67536,0.67491,0.67536,170100000.0
2006-08-09 23:34:00,0.6753,0.6753,0.67505,0.67509,237300004.0
2006-08-09 23:35:00,0.6751,0.67527,0.67508,0.6752,189900001.0
2006-08-09 23:36:00,0.67514,0.67518,0.67514,0.67518,47000002.0
2006-08-09 23:37:00,0.67523,0.67523,0.67517,0.67519,23100000.0
2006-08-09 23:38:00,0.67515,0.67522,0.67515,0.67517,99300000.0
2006-08-09 23:39:00,0.67522,0.67528,0.67522,0.67525,209199999.0
2006-08-09 23:40:00,0.67527,0.67527,0.67526,0.67526,8800000.0
2006-08-09 23:41:00,0.67528,0.67528,0.6752,0.6752,52100001.0
2006-08-09 23:42:00,0.67522,0.67522,0.67522,0.67522,31100000.0
2006-08-09 23:43:00,0.67527,0.6753,0.67526,0.67528,134900004.0
2006-08-09 23:44:00,0.6753,0.67531,0.67527,0.67531,75700002.0
2006-08-09 23:45:00,0.67529,0.67529,0.67523,0.67523,58900000.0
2006-08-09 23:46:00,0.6752,0.6752,0.6752,0.6752,2300000.0
2006-08-09 23:47:00,0.67521,0.67521,0.67508,0.6751,179599997.0
2006-08-09 23:48:00,0.67511,0.67512,0.67505,0.67512,174599996.0
2006-08-09 23:49:00,0.67511,0.67511,0.67508,0.6751,132600000.0
2006-08-09 23:50:00,0.67505,0.67505,0.67505,0.67505,28100000.0
2006-08-09 23:51:00,0.67505,0.67515,0.67505,0.6751,30400000.0
2006-08-09 23:52:00,0.6751,0.67512,0.67502,0.67512,103099999.0
2006-08-09 23:53:00,0.67511,0.67516,0.67508,0.67508,150699998.0
2006-08-09 23:54:00,0.6751,0.6751,0.67499,0.67499,70100001.0
2006-08-09 23:55:00,0.67507,0.67513,0.67506,0.6751,190200001.0
2006-08-09 23:56:00,0.67508,0.6751,0.67505,0.67507,162000004.0
2006-08-09 23:57:00,0.67509,0.67509,0.67502,0.67502,184400002.0
2006-08-09 23:58:00,0.67508,0.67515,0.67484,0.67512,180899997.0
2006-08-09 23:59:00,0.67512,0.67514,0.6751,0.67512,76299999.0
2006-08-10 00:00:00,0.67507,0.67514,0.67505,0.67505,178900000.0
2006-08-10 00:01:00,0.67508,0.67512,0.67505,0.67512,186199995.0
2006-08-10 00:02:00,0.67512,0.67512,0.67508,0.67508,25500001.0
2006-08-10 00:03:00,0.67512,0.67515,0.67509,0.67511,86299999.0
2006-08-10 00:04:00,0.67511,0.67514,0.6751,0.67514,82099999.0
2006-08-10 00:05:00,0.67514,0.67516,0.67514,0.67516,190500003.0
2006-08-10 00:06:00,0.67513,0.67521,0.67512,0.67519,196300000.0
2006-08-10 00:07:00,0.67519,0.67526,0.67519,0.6752,214700001.0
2006-08-10 00:08:00,0.67521,0.67524,0.67518,0.67518,145499996.0
2006-08-10 00:09:00,0.67518,0.67518,0.67511,0.67515,124100001.0
2006-08-10 00:10:00,0.6752,0.6752,0.67515,0.67515,103100000.0
2006-08-10 00:11:00,0.67519,0.67519,0.67512,0.67512,128599999.0
2006-08-10 00:12:00,0.67516,0.67516,0.6751,0.6751,58500002.0
2006-08-10 00:13:00,0.67509,0.67519,0.67509,0.67515,24900000.0
2006-08-10 00:14:00,0.67511,0.67511,0.67504,0.67504,64699998.0
2006-08-10 00:15:00,0.67508,0.67508,0.67502,0.67505,54700000.0
2006-08-10 00:16:00,0.67503,0.67505,0.67502,0.67505,105800001.0
2006-08-10 00:17:00,0.67508,0.67508,0.67503,0.67503,98299998.0
2006-08-10 00:18:00,0.67505,0.67528,0.67505,0.67528,149400003.0
2006-08-10 00:19:00,0.67528,0.67528,0.67522,0.67522,15300000.0
2006-08-10 00:20:00,0.67522,0.67525,0.67522,0.67525,66299998.0
2006-08-10 00:21:00,0.67525,0.67525,0.67522,0.67522,108599998.0
2006-08-10 00:22:00,0.67522,0.67531,0.67522,0.67531,97200001.0
2006-08-10 00:23:00,0.6753,0.6753,0.67528,0.67528,49599998.0
2006-08-10 00:24:00,0.6753,0.6753,0.67525,0.67527,182999997.0
2006-08-10 00:25:00,0.67524,0.67526,0.67521,0.67521,45499999.0
2006-08-10 00:26:00,0.67526,0.6753,0.67524,0.6753,89999998.0
2006-08-10 00:27:00,0.6753,0.6753,0.67517,0.67527,54700000.0
2006-08-10 00:28:00,0.67528,0.67528,0.67523,0.67527,124599999.0
2006-08-10 00:29:00,0.67527,0.67527,0.67512,0.67512,207000000.0
2006-08-10 00:30:00,0.67519,0.67519,0.67512,0.67513,91600002.0
2006-08-10 00:31:00,0.67513,0.67515,0.67513,0.67515,8800000.0
2006-08-10 00:32:00,0.67515,0.67525,0.67515,0.67525,50999999.0
2006-08-10 00:33:00,0.6752,0.67528,0.6752,0.67528,129100002.0
2006-08-10 00:34:00,0.67525,0.67537,0.67525,0.67528,150600000.0
2006-08-10 00:35:00,0.6752,0.67532,0.6752,0.67532,170199998.0
2006-08-10 00:36:00,0.67528,0.67528,0.67527,0.67527,29400000.0
2006-08-10 00:37:00,0.67532,0.67538,0.67527,0.67527,162800002.0
2006-08-10 00:38:00,0.67529,0.6753,0.67529,0.6753,43299999.0
2006-08-10 00:39:00,0.67532,0.67538,0.67532,0.67538,67299999.0
2006-08-10 00:40:00,0.67538,0.67538,0.67529,0.67533,70600000.0
2006-08-10 00:41:00,0.67543,0.67551,0.6754,0.6754,215300002.0
2006-08-10 00:42:00,0.67542,0.67542,0.67542,0.67542,11900000.0
2006-08-10 00:43:00,0.67538,0.67542,0.67538,0.67542,79100003.0
2006-08-10 00:44:00,0.67543,0.67543,0.67535,0.67538,210899996.0
2006-08-10 00:45:00,0.67543,0.67545,0.67543,0.67545,71899997.0
2006-08-10 00:46:00,0.67548,0.67548,0.67541,0.67544,23700000.0
2006-08-10 00:47:00,0.67542,0.67546,0.67538,0.67546,118100000.0
2006-08-10 00:48:00,0.6755,0.67555,0.67545,0.67545,113699998.0
2006-08-10 00:49:00,0.67548,0.67548,0.6754,0.6754,115700000.0
2006-08-10 00:50:00,0.67543,0.67543,0.67533,0.67538,155700000.0
2006-08-10 00:51:00,0.6754,0.67545,0.6753,0.67545,78300002.0
2006-08-10 00:52:00,0.67542,0.67542,0.67532,0.67532,47400000.0
2006-08-10 00:53:00,0.67535,0.67538,0.6753,0.67532,181300000.0
2006-08-10 00:54:00,0.67524,0.67524,0.67492,0.67492,141999998.0
2006-08-10 00:55:00,0.67501,0.67527,0.67501,0.67527,42800000.0
2006-08-10 00:56:00,0.67528,0.67531,0.67522,0.67525,119999998.0
2006-08-10 00:57:00,0.67525,0.67531,0.67519,0.67531,184699996.0
2006-08-10 00:58:00,0.67528,0.67528,0.67515,0.67515,126300002.0
2006-08-10 00:59:00,0.67518,0.67525,0.67518,0.67518,113900003.0
2006-08-10 01:00:00,0.67513,0.67523,0.6751,0.67515,264500000.0
2006-08-10 01:01:00,0.67513,0.67518,0.67509,0.67512,123600000.0
2006-08-10 01:02:00,0.67507,0.67522,0.67502,0.67522,129700000.0
2006-08-10 01:03:00,0.67525,0.67534,0.67519,0.67532,220600000.0
2006-08-10 01:04:00,0.67537,0.67555,0.67536,0.67551,189400001.0
2006-08-10 01:05:00,0.67541,0.67541,0.67526,0.6753,101400002.0
2006-08-10 01:06:00,0.67531,0.67533,0.67526,0.67527,146700002.0
2006-08-10 01:07:00,0.67526,0.67536,0.67526,0.6753,96300001.0
2006-08-10 01:08:00,0.67534,0.67539,0.67534,0.67534,167500002.0
2006-08-10 01:09:00,0.67531,0.67535,0.67527,0.67533,171600003.0
2006-08-10 01:10:00,0.67534,0.67536,0.67529,0.67533,220200000.0
2006-08-10 01:11:00,0.67534,0.67539,0.67534,0.67535,52700000.0
2006-08-10 01:12:00,0.67532,0.67535,0.6753,0.67532,108900001.0
2006-08-10 01:13:00,0.67531,0.67538,0.6753,0.67538,183900000.0
2006-08-10 01:14:00,0.67536,0.67537,0.67523,0.67525,208600001.0
2006-08-10 01:15:00,0.67522,0.67531,0.67522,0.67528,108600001.0
2006-08-10 01:16:00,0.67528,0.6753,0.67525,0.6753,59200000.0
2006-08-10 01:17:00,0.67524,0.67524,0.67512,0.67515,115700002.0
2006-08-10 01:18:00,0.67515,0.67526,0.67508,0.67514,218600005.0
2006-08-10 01:19:00,0.67517,0.67523,0.67512,0.67512,212399995.0
2006-08-10 01:20:00,0.67511,0.67512,0.67503,0.6751,174400000.0
2006-08-10 01:21:00,0.67509,0.67511,0.67506,0.6751,139600000.0
2006-08-10 01:22:00,0.67515,0.67515,0.6751,0.67514,97999999.0
2006-08-10 01:23:00,0.67515,0.67521,0.67513,0.67513,74100000.0
2006-08-10 01:24:00,0.67511,0.67512,0.67511,0.67512,53200002.0
2006-08-10 01:25:00,0.67509,0.6752,0.67505,0.6752,120699999.0
2006-08-10 01:26:00,0.67522,0.67525,0.67513,0.67513,109799997.0
2006-08-10 01:27:00,0.67513,0.67513,0.67505,0.67505,171299997.0
2006-08-10 01:28:00,0.67514,0.67518,0.67512,0.67512,121500004.0
2006-08-10 01:29:00,0.67518,0.6752,0.67518,0.6752,80299998.0
2006-08-10 01:30:00,0.67513,0.67525,0.67513,0.67525,99800000.0
2006-08-10 01:31:00,0.6752,0.67528,0.6752,0.67528,168999998.0
2006-08-10 01:32:00,0.67528,0.67528,0.6752,0.6752,161899999.0
2006-08-10 01:33:00,0.67523,0.67531,0.6752,0.6752,92199998.0
2006-08-10 01:34:00,0.67518,0.67518,0.67512,0.67512,66400000.0
2006-08-10 01:35:00,0.67515,0.67522,0.67515,0.67519,109299998.0
2006-08-10 01:36:00,0.6752,0.67525,0.67518,0.67525,90299998.0
2006-08-10 01:37:00,0.67528,0.67528,0.67516,0.67517,239700000.0
2006-08-10 01:38:00,0.67512,0.67519,0.6751,0.67517,91800000.0
2006-08-10 01:39:00,0.67521,0.6753,0.67517,0.6753,93000001.0
2006-08-10 01:40:00,0.67528,0.67532,0.67525,0.67525,174099998.0
2006-08-10 01:41:00,0.67523,0.67528,0.67522,0.67523,397899991.0
2006-08-10 01:42:00,0.67524,0.67527,0.67523,0.67523,232499995.0
2006-08-10 01:43:00,0.67527,0.67527,0.67526,0.67526,39899998.0
2006-08-10 01:44:00,0.67531,0.67533,0.67529,0.67532,176900004.0
2006-08-10 01:45:00,0.67531,0.67531,0.67518,0.67528,173999998.0
2006-08-10 01:46:00,0.67528,0.67528,0.67523,0.67523,82799997.0
2006-08-10 01:47:00,0.6753,0.67532,0.6753,0.67532,61099998.0
2006-08-10 01:48:00,0.67528,0.6753,0.67527,0.6753,176500000.0
2006-08-10 01:49:00,0.67531,0.67538,0.67531,0.67538,162700001.0
2006-08-10 01:50:00,0.67541,0.67547,0.67534,0.67534,215300003.0
2006-08-10 01:51:00,0.67536,0.67544,0.67535,0.67541,167700001.0
2006-08-10 01:52:00,0.67538,0.67538,0.67532,0.67537,102499999.0
2006-08-10 01:53:00,0.67538,0.67546,0.67536,0.67544,144700000.0
2006-08-10 01:54:00,0.67542,0.67544,0.67531,0.67532,153200001.0
2006-08-10 01:55:00,0.6753,0.67532,0.67527,0.67532,142699996.0
2006-08-10 01:56:00,0.67532,0.67535,0.6753,0.67533,143800003.0
2006-08-10 01:57:00,0.67532,0.67535,0.67532,0.67535,61200000.0
2006-08-10 01:58:00,0.67529,0.67532,0.67526,0.67532,173099998.0
2006-08-10 01:59:00,0.67532,0.67533,0.67528,0.67528,87600000.0
2006-08-10 02:00:00,0.67525,0.6753,0.67523,0.67523,304200001.0
2006-08-10 02:01:00,0.67522,0.67531,0.67514,0.67517,246999993.0
2006-08-10 02:02:00,0.67515,0.67535,0.67507,0.67535,126200002.0
2006-08-10 02:03:00,0.67518,0.67537,0.67505,0.67532,214299998.0
2006-08-10 02:04:00,0.67503,0.67532,0.67502,0.67519,270300002.0
2006-08-10 02:05:00,0.67508,0.67524,0.67493,0.67517,220600000.0
2006-08-10 02:06:00,0.67519,0.67529,0.67493,0.67497,251800002.0
2006-08-10 02:07:00,0.6751,0.67526,0.67503,0.67517,180300004.0
2006-08-10 02:08:00,0.67495,0.67516,0.67487,0.67511,128700004.0
2006-08-10 02:09:00,0.67502,0.6753,0.67502,0.67523,237600000.0
2006-08-10 02:10:00,0.67518,0.67525,0.67497,0.6752,222099998.0
2006-08-10 02:11:00,0.67507,0.67526,0.67504,0.67523,151399998.0
2006-08-10 02:12:00,0.6752,0.67524,0.67493,0.67522,90999999.0
2006-08-10 02:13:00,0.67532,0.67533,0.67495,0.67502,120499999.0
2006-08-10 02:14:00,0.67502,0.67519,0.67486,0.67519,136600003.0
2006-08-10 02:15:00,0.67507,0.67514,0.67495,0.67504,232300000.0
2006-08-10 02:16:00,0.6751,0.67519,0.67499,0.67502,152600000.0
2006-08-10 02:17:00,0.67502,0.67523,0.67502,0.67514,138200003.0
2006-08-10 02:18:00,0.67503,0.67518,0.67496,0.67518,91900001.0
2006-08-10 02:19:00,0.67527,0.67527,0.67517,0.67517,215200001.0
2006-08-10 02:20:00,0.6751,0.67514,0.67507,0.6751,175399996.0
2006-08-10 02:21:00,0.67504,0.6752,0.67504,0.6752,193699996.0
2006-08-10 02:22:00,0.67519,0.67524,0.67516,0.67517,260900002.0
2006-08-10 02:23:00,0.67522,0.67522,0.67514,0.67515,125600000.0
2006-08-10 02:24:00,0.67517,0.67517,0.6751,0.6751,73500001.0
2006-08-10 02:25:00,0.67511,0.67515,0.67509,0.67514,43000000.0
2006-08-10 02:26:00,0.67514,0.67514,0.67509,0.67509,72100002.0
2006-08-10 02:27:00,0.67505,0.6751,0.67505,0.67505,152299998.0
2006-08-10 02:28:00,0.67509,0.67514,0.67509,0.67509,146700001.0
2006-08-10 02:29:00,0.67512,0.67527,0.67512,0.67527,119000000.0
2006-08-10 02:30:00,0.67527,0.6753,0.67527,0.6753,114300000.0
2006-08-10 02:31:00,0.6752,0.67528,0.6752,0.67525,117700000.0
2006-08-10 02:32:00,0.67525,0.67525,0.67522,0.67525,79100002.0
2006-08-10 02:33:00,0.67526,0.67529,0.67525,0.67529,115000002.0
2006-08-10 02:34:00,0.67527,0.67529,0.67527,0.67529,85799999.0
2006-08-10 02:35:00,0.67529,0.67529,0.67521,0.67521,81399999.0
2006-08-10 02:36:00,0.67521,0.67521,0.67514,0.67518,209400001.0
2006-08-10 02:37:00,0.67516,0.67524,0.67515,0.67524,186699994.0
2006-08-10 02:38:00,0.67523,0.67525,0.67514,0.67525,166100001.0
2006-08-10 02:39:00,0.67531,0.67538,0.67531,0.67535,139300002.0
2006-08-10 02:40:00,0.6754,0.67545,0.67534,0.67545,110999998.0
2006-08-10 02:41:00,0.6754,0.67549,0.67539,0.67541,87000000.0
2006-08-10 02:42:00,0.67536,0.67543,0.67536,0.67543,22400000.0
2006-08-10 02:43:00,0.67545,0.67545,0.67533,0.67533,37700000.0
2006-08-10 02:44:00,0.67532,0.67532,0.67527,0.67527,156400001.0
2006-08-10 02:45:00,0.6752,0.67523,0.67519,0.67519,119599999.0
2006-08-10 02:46:00,0.67516,0.67522,0.67514,0.67514,69800001.0
2006-08-10 02:47:00,0.67514,0.67515,0.67509,0.67511,146000000.0
2006-08-10 02:48:00,0.67512,0.67512,0.6751,0.6751,42400000.0
2006-08-10 02:49:00,0.67513,0.67513,0.67509,0.67509,23500001.0
2006-08-10 02:50:00,0.67505,0.6752,0.67505,0.6752,128499999.0
2006-08-10 02:51:00,0.67516,0.67516,0.67508,0.67512,70100002.0
2006-08-10 02:52:00,0.67513,0.67515,0.6751,0.67515,140299998.0
2006-08-10 02:53:00,0.67515,0.67515,0.6751,0.67515,120000002.0
2006-08-10 02:54:00,0.67516,0.67522,0.67514,0.67518,288200003.0
2006-08-10 02:55:00,0.67514,0.67523,0.67514,0.67522,209499998.0
2006-08-10 02:56:00,0.67519,0.67524,0.67517,0.67524,44600001.0
2006-08-10 02:57:00,0.67523,0.67528,0.67523,0.67523,149600001.0
2006-08-10 02:58:00,0.67525,0.67525,0.67519,0.67524,81200002.0
2006-08-10 02:59:00,0.6752,0.67527,0.6752,0.67524,54499999.0
2006-08-10 03:00:00,0.67529,0.67535,0.67529,0.6753,120000000.0
2006-08-10 03:01:00,0.67531,0.67537,0.67531,0.67536,148899998.0
2006-08-10 03:02:00,0.67538,0.67538,0.67537,0.67537,31900000.0
2006-08-10 03:03:00,0.67529,0.67531,0.67523,0.67524,177700000.0
2006-08-10 03:04:00,0.67525,0.67536,0.67525,0.6753,216200001.0
2006-08-10 03:05:00,0.67534,0.6754,0.67529,0.67533,101800001.0
2006-08-10 03:06:00,0.67537,0.67537,0.6753,0.67536,113100000.0
2006-08-10 03:07:00,0.6753,0.67538,0.6753,0.67532,201299998.0
2006-08-10 03:08:00,0.67529,0.67532,0.67529,0.67532,80000000.0
2006-08-10 03:09:00,0.67536,0.67536,0.67521,0.67521,115900001.0
2006-08-10 03:10:00,0.67528,0.67532,0.67526,0.67528,59800000.0
2006-08-10 03:11:00,0.67524,0.67532,0.67524,0.6753,223499996.0
2006-08-10 03:12:00,0.67533,0.6754,0.67533,0.67535,61400000.0
2006-08-10 03:13:00,0.67529,0.67535,0.67527,0.67532,131699998.0
2006-08-10 03:14:00,0.67532,0.67532,0.67527,0.67527,77500000.0
2006-08-10 03:15:00,0.67526,0.67532,0.67526,0.6753,129300000.0
2006-08-10 03:16:00,0.67531,0.67535,0.67526,0.67526,124500003.0
2006-08-10 03:17:00,0.67532,0.67537,0.67531,0.67534,120100003.0
2006-08-10 03:18:00,0.67532,0.67537,0.67531,0.67537,94499999.0
2006-08-10 03:19:00,0.67535,0.67535,0.67535,0.67535,12800000.0
2006-08-10 03:20:00,0.67534,0.67534,0.67528,0.67532,93599997.0
2006-08-10 03:21:00,0.67534,0.67544,0.67532,0.67538,160599996.0
2006-08-10 03:22:00,0.67534,0.67546,0.67534,0.67546,293099994.0
2006-08-10 03:23:00,0.67543,0.67546,0.67537,0.67538,213400003.0
2006-08-10 03:24:00,0.67541,0.67543,0.67541,0.67542,38499999.0
2006-08-10 03:25:00,0.67541,0.67541,0.67537,0.67537,275199998.0
2006-08-10 03:26:00,0.67536,0.67538,0.67531,0.67538,106200000.0
2006-08-10 03:27:00,0.67541,0.67542,0.67534,0.67535,74399998.0
2006-08-10 03:28:00,0.67534,0.67543,0.67534,0.67543,76600000.0
2006-08-10 03:29:00,0.67534,0.67536,0.67534,0.67536,20800000.0
2006-08-10 03:30:00,0.67529,0.6754,0.67525,0.67535,283800000.0
2006-08-10 03:31:00,0.67526,0.67526,0.67523,0.67524,102800000.0
2006-08-10 03:32:00,0.67526,0.67526,0.67515,0.67521,220299996.0
2006-08-10 03:33:00,0.67517,0.67532,0.67517,0.67529,74300001.0
2006-08-10 03:34:00,0.6753,0.67531,0.67522,0.67531,179100000.0
2006-08-10 03:35:00,0.6753,0.6753,0.67524,0.6753,90400000.0
2006-08-10 03:36:00,0.67531,0.67533,0.6752,0.6752,220699993.0
2006-08-10 03:37:00,0.67522,0.67525,0.67515,0.67515,222299997.0
2006-08-10 03:38:00,0.67517,0.67525,0.67517,0.67524,225100006.0
2006-08-10 03:39:00,0.67529,0.67529,0.67522,0.67529,212600001.0
2006-08-10 03:40:00,0.67528,0.6753,0.67525,0.67525,96500000.0
2006-08-10 03:41:00,0.67525,0.67527,0.6752,0.67526,67200001.0
2006-08-10 03:42:00,0.67525,0.6753,0.67525,0.6753,90799996.0
2006-08-10 03:43:00,0.67527,0.67529,0.67526,0.67529,86299998.0
2006-08-10 03:44:00,0.67525,0.67525,0.67524,0.67524,35000000.0
2006-08-10 03:45:00,0.67525,0.67536,0.67525,0.67536,126900003.0
2006-08-10 03:46:00,0.67533,0.67538,0.67529,0.67529,224700001.0
2006-08-10 03:47:00,0.67531,0.67537,0.67531,0.67537,36600001.0
2006-08-10 03:48:00,0.6754,0.67545,0.6754,0.67541,174300000.0
2006-08-10 03:49:00,0.67538,0.67538,0.67532,0.67537,130300001.0
2006-08-10 03:50:00,0.67534,0.67545,0.67533,0.67538,261999997.0
2006-08-10 03:51:00,0.67541,0.67541,0.67534,0.67536,103800003.0
2006-08-10 03:52:00,0.67536,0.67537,0.67532,0.67535,105299999.0
2006-08-10 03:53:00,0.67542,0.67548,0.67542,0.67548,131100004.0
2006-08-10 03:54:00,0.67549,0.67553,0.67548,0.6755,134799999.0
2006-08-10 03:55:00,0.67545,0.67551,0.67545,0.67548,117400003.0
2006-08-10 03:56:00,0.6755,0.6755,0.67542,0.67542,40599998.0
2006-08-10 03:57:00,0.67549,0.67551,0.67546,0.67546,166199999.0
2006-08-10 03:58:00,0.67543,0.6755,0.67543,0.67549,138099998.0
2006-08-10 03:59:00,0.67557,0.67563,0.67552,0.67552,53300000.0
2006-08-10 04:00:00,0.67557,0.67557,0.67551,0.67551,28700000.0
2006-08-10 04:01:00,0.67545,0.67553,0.67545,0.67553,62400000.0
2006-08-10 04:02:00,0.67553,0.67555,0.67546,0.67549,203500000.0
2006-08-10 04:03:00,0.67552,0.67552,0.67547,0.67548,66199998.0
2006-08-10 04:04:00,0.67551,0.67552,0.67544,0.67544,171099999.0
2006-08-10 04:05:00,0.67545,0.67545,0.67543,0.67543,43100000.0
2006-08-10 04:06:00,0.67544,0.67549,0.67543,0.67543,127300001.0
2006-08-10 04:07:00,0.67544,0.67546,0.67539,0.67539,119400002.0
2006-08-10 04:08:00,0.67537,0.67537,0.67535,0.67535,3000000.0
2006-08-10 04:09:00,0.67542,0.67543,0.67542,0.67543,26500000.0
2006-08-10 04:10:00,0.67547,0.67547,0.67545,0.67547,83900000.0
2006-08-10 04:11:00,0.6755,0.67552,0.67545,0.67545,133600003.0
2006-08-10 04:12:00,0.67548,0.67548,0.67546,0.67547,108200003.0
2006-08-10 04:13:00,0.67549,0.67549,0.67547,0.67549,93900000.0
2006-08-10 04:14:00,0.67543,0.67543,0.6754,0.6754,1700000.0
2006-08-10 04:15:00,0.67543,0.67548,0.67542,0.67548,146699999.0
2006-08-10 04:16:00,0.67548,0.6755,0.67548,0.6755,16600000.0
2006-08-10 04:17:00,0.67549,0.6755,0.67544,0.6755,84600002.0
2006-08-10 04:18:00,0.67548,0.67553,0.67548,0.6755,137799998.0
2006-08-10 04:19:00,0.67552,0.67554,0.67549,0.67551,100500002.0
2006-08-10 04:20:00,0.6755,0.67553,0.6755,0.67551,94200000.0
2006-08-10 04:21:00,0.67556,0.67556,0.67549,0.67553,133100001.0
2006-08-10 04:22:00,0.67551,0.67552,0.67545,0.67545,185099994.0
2006-08-10 04:23:00,0.67551,0.67553,0.67545,0.67545,285199995.0
2006-08-10 04:24:00,0.67544,0.67544,0.67542,0.67542,83599998.0
2006-08-10 04:25:00,0.67542,0.67543,0.67542,0.67543,100599998.0
2006-08-10 04:26:00,0.67538,0.67543,0.67536,0.67538,23100000.0
2006-08-10 04:27:00,0.67534,0.67551,0.67534,0.67551,224499997.0
2006-08-10 04:28:00,0.6755,0.67553,0.67549,0.67549,32900000.0
2006-08-10 04:29:00,0.6755,0.6755,0.6755,0.6755,13600000.0
2006-08-10 04:30:00,0.67549,0.67557,0.67549,0.67549,130999999.0
2006-08-10 04:31:00,0.67549,0.67554,0.67548,0.67549,89000001.0
2006-08-10 04:32:00,0.6755,0.6755,0.67548,0.67548,75900002.0
2006-08-10 04:33:00,0.67543,0.67544,0.67543,0.67544,19900000.0
2006-08-10 04:34:00,0.67539,0.6754,0.67535,0.67538,156599999.0
2006-08-10 04:35:00,0.67541,0.67543,0.67534,0.67534,67500001.0
2006-08-10 04:36:00,0.67535,0.67537,0.6753,0.67537,64099999.0
2006-08-10 04:37:00,0.67531,0.67538,0.67531,0.67536,57300000.0
2006-08-10 04:38:00,0.67537,0.67539,0.67534,0.67539,78400002.0
2006-08-10 04:39:00,0.67535,0.67539,0.67533,0.67538,179999999.0
2006-08-10 04:40:00,0.67538,0.67549,0.67538,0.67543,199499997.0
2006-08-10 04:41:00,0.67547,0.67548,0.6754,0.6754,141399998.0
2006-08-10 04:42:00,0.6754,0.6754,0.67528,0.67534,175400001.0
2006-08-10 04:43:00,0.67533,0.67537,0.67533,0.67536,90000003.0
2006-08-10 04:44:00,0.67535,0.67543,0.67535,0.67539,227899998.0
2006-08-10 04:45:00,0.6753,0.67534,0.67529,0.6753,105599998.0
2006-08-10 04:46:00,0.67528,0.67534,0.67528,0.67534,121300002.0
2006-08-10 04:47:00,0.67534,0.67534,0.67529,0.67532,44600000.0
2006-08-10 04:48:00,0.67532,0.67534,0.67531,0.67531,84400000.0
2006-08-10 04:49:00,0.67532,0.67535,0.6753,0.67535,106200000.0
2006-08-10 04:50:00,0.67531,0.67531,0.67523,0.67527,121699998.0
2006-08-10 04:51:00,0.67527,0.67527,0.67527,0.67527,9500000.0
2006-08-10 04:52:00,0.67527,0.6753,0.67527,0.6753,10500000.0
2006-08-10 04:53:00,0.67531,0.67535,0.67527,0.67534,103099998.0
2006-08-10 04:54:00,0.67533,0.67534,0.67532,0.67534,110400000.0
2006-08-10 04:55:00,0.67531,0.67538,0.6753,0.67532,126799998.0
2006-08-10 04:56:00,0.67533,0.6754,0.67531,0.67532,99300000.0
2006-08-10 04:57:00,0.67534,0.67539,0.67532,0.67532,94200002.0
2006-08-10 04:58:00,0.67532,0.67535,0.67532,0.67535,66200000.0
2006-08-10 04:59:00,0.67535,0.67535,0.67532,0.67532,88200003.0
2006-08-10 05:00:00,0.6753,0.67537,0.6753,0.67537,150000000.0
2006-08-10 05:01:00,0.67535,0.67542,0.67535,0.67538,263700004.0
2006-08-10 05:02:00,0.67536,0.67536,0.67535,0.67535,38999999.0
2006-08-10 05:03:00,0.67538,0.67538,0.67533,0.67533,189299995.0
2006-08-10 05:04:00,0.67528,0.67528,0.67525,0.67526,49800000.0
2006-08-10 05:05:00,0.6753,0.6753,0.67527,0.67527,102599999.0
2006-08-10 05:06:00,0.67532,0.67532,0.67531,0.67531,17500000.0
2006-08-10 05:07:00,0.67537,0.67537,0.67536,0.67537,208199997.0
2006-08-10 05:08:00,0.67532,0.67533,0.67529,0.67529,66200001.0
2006-08-10 05:09:00,0.6753,0.67538,0.6753,0.67538,71900001.0
2006-08-10 05:10:00,0.67532,0.67533,0.67532,0.67533,12000000.0
2006-08-10 05:11:00,0.67535,0.67542,0.67534,0.67535,127400002.0
2006-08-10 05:12:00,0.67544,0.67544,0.67541,0.67541,31300000.0
2006-08-10 05:13:00,0.67546,0.67549,0.67539,0.67542,267000000.0
2006-08-10 05:14:00,0.67541,0.67545,0.67537,0.67542,148500002.0
2006-08-10 05:15:00,0.67542,0.67542,0.67534,0.6754,231000001.0
2006-08-10 05:16:00,0.67545,0.67552,0.67541,0.67552,99699999.0
2006-08-10 05:17:00,0.67548,0.67548,0.67542,0.67542,167099999.0
2006-08-10 05:18:00,0.67537,0.67543,0.67535,0.67535,242899998.0
2006-08-10 05:19:00,0.6754,0.6754,0.6754,0.6754,56300002.0
2006-08-10 05:20:00,0.67538,0.67538,0.67538,0.67538,6400000.0
2006-08-10 05:21:00,0.67538,0.67538,0.67538,0.67538,35099998.0
2006-08-10 05:22:00,0.67538,0.67538,0.67534,0.67536,99700000.0
2006-08-10 05:23:00,0.67538,0.67544,0.67538,0.67544,48500001.0
2006-08-10 05:24:00,0.67545,0.67545,0.6754,0.6754,186899999.0
2006-08-10 05:25:00,0.67542,0.67542,0.67538,0.67538,77299999.0
2006-08-10 05:26:00,0.67533,0.67538,0.6753,0.6753,153500004.0
2006-08-10 05:27:00,0.67533,0.67533,0.67533,0.67533,63800000.0
2006-08-10 05:28:00,0.67532,0.67538,0.67532,0.67532,176700000.0
2006-08-10 05:29:00,0.67536,0.67539,0.67535,0.67537,50599999.0
2006-08-10 05:30:00,0.6754,0.67548,0.6754,0.67543,87999998.0
2006-08-10 05:31:00,0.67542,0.67542,0.67541,0.67541,66399998.0
2006-08-10 05:32:00,0.67535,0.6754,0.67535,0.67538,160500003.0
2006-08-10 05:33:00,0.67535,0.67542,0.67535,0.67538,169400002.0
2006-08-10 05:34:00,0.67533,0.67538,0.67531,0.67536,161300002.0
2006-08-10 05:35:00,0.6754,0.6754,0.67538,0.6754,56699999.0
2006-08-10 05:36:00,0.67538,0.67538,0.67538,0.67538,6000000.0
2006-08-10 05:37:00,0.67535,0.67542,0.67535,0.67538,102200000.0
2006-08-10 05:38:00,0.67542,0.67546,0.67542,0.67546,37400001.0
2006-08-10 05:39:00,0.67543,0.67543,0.67531,0.67543,221300000.0
2006-08-10 05:40:00,0.67547,0.67547,0.67538,0.6754,28499999.0
2006-08-10 05:41:00,0.67542,0.67545,0.67542,0.67545,167500000.0
2006-08-10 05:42:00,0.67542,0.67547,0.67542,0.67547,122999997.0
2006-08-10 05:43:00,0.67549,0.67551,0.67542,0.67542,355000002.0
2006-08-10 05:44:00,0.67545,0.67545,0.6754,0.67544,173999999.0
2006-08-10 05:45:00,0.67541,0.67544,0.6754,0.6754,139100000.0
2006-08-10 05:46:00,0.67546,0.67553,0.67543,0.67553,75399998.0
2006-08-10 05:47:00,0.6755,0.67556,0.67547,0.67555,274700000.0
2006-08-10 05:48:00,0.67551,0.67551,0.6755,0.6755,38300000.0
2006-08-10 05:49:00,0.6755,0.67553,0.67545,0.67545,125699998.0
2006-08-10 05:50:00,0.6755,0.67552,0.6755,0.6755,73900001.0
2006-08-10 05:51:00,0.67553,0.67553,0.67545,0.6755,109000000.0
2006-08-10 05:52:00,0.67548,0.67549,0.67541,0.67546,159899995.0
2006-08-10 05:53:00,0.67545,0.67548,0.67545,0.67546,101500004.0
2006-08-10 05:54:00,0.67544,0.67554,0.6754,0.67541,199500004.0
2006-08-10 05:55:00,0.67536,0.67543,0.67535,0.67537,145499998.0
2006-08-10 05:56:00,0.67539,0.67548,0.67539,0.67548,120899998.0
2006-08-10 05:57:00,0.67541,0.6755,0.67538,0.67545,182300001.0
2006-08-10 05:58:00,0.67546,0.67548,0.67543,0.67548,44399999.0
2006-08-10 05:59:00,0.67548,0.67548,0.67548,0.67548,23900000.0
2006-08-10 06:00:00,0.6755,0.67555,0.67548,0.67555,131000001.0
2006-08-10 06:01:00,0.67552,0.67552,0.67552,0.67552,27100000.0
2006-08-10 06:02:00,0.67553,0.67557,0.67549,0.67553,199600001.0
2006-08-10 06:03:00,0.67555,0.67557,0.67548,0.67548,120700004.0
2006-08-10 06:04:00,0.67553,0.67554,0.67553,0.67554,32699999.0
2006-08-10 06:05:00,0.67561,0.67562,0.67558,0.67562,142099998.0
2006-08-10 06:06:00,0.67556,0.67556,0.67549,0.67553,167599999.0
2006-08-10 06:07:00,0.67555,0.67559,0.67553,0.67559,112700003.0
2006-08-10 06:08:00,0.6756,0.6756,0.67547,0.67554,107300000.0
2006-08-10 06:09:00,0.67551,0.67553,0.67546,0.67553,67999999.0
2006-08-10 06:10:00,0.67555,0.67555,0.67555,0.67555,10600000.0
2006-08-10 06:11:00,0.67555,0.67555,0.67549,0.6755,165900000.0
2006-08-10 06:12:00,0.67551,0.67553,0.67546,0.6755,127300002.0
2006-08-10 06:13:00,0.67552,0.67553,0.67538,0.67546,97900001.0
2006-08-10 06:14:00,0.6754,0.6754,0.67531,0.67536,134199999.0
2006-08-10 06:15:00,0.67534,0.67546,0.67534,0.6754,208300001.0
2006-08-10 06:16:00,0.67545,0.67545,0.6754,0.67545,223199993.0
2006-08-10 06:17:00,0.67541,0.67541,0.6753,0.67533,235100000.0
2006-08-10 06:18:00,0.67533,0.67538,0.67533,0.67534,221399996.0
2006-08-10 06:19:00,0.67538,0.67538,0.67526,0.67526,120300000.0
2006-08-10 06:20:00,0.67532,0.67535,0.67528,0.67528,42400000.0
2006-08-10 06:21:00,0.67532,0.67533,0.67529,0.67531,40400000.0
2006-08-10 06:22:00,0.67532,0.67533,0.67532,0.67533,46299998.0
2006-08-10 06:23:00,0.67538,0.67544,0.67536,0.67537,110200002.0
2006-08-10 06:24:00,0.67538,0.67548,0.67538,0.67541,165600004.0
2006-08-10 06:25:00,0.67551,0.67553,0.67547,0.67547,133900003.0
2006-08-10 06:26:00,0.67545,0.6755,0.67545,0.67547,39000000.0
2006-08-10 06:27:00,0.67546,0.67547,0.6754,0.6754,250099997.0
2006-08-10 06:28:00,0.67539,0.67539,0.67534,0.67537,130500001.0
2006-08-10 06:29:00,0.67539,0.67539,0.67536,0.67536,110200002.0
2006-08-10 06:30:00,0.67535,0.67541,0.67534,0.67541,154900001.0
2006-08-10 06:31:00,0.67537,0.67537,0.67533,0.67536,101000002.0
2006-08-10 06:32:00,0.67536,0.67536,0.67534,0.67534,42599999.0
2006-08-10 06:33:00,0.67529,0.67532,0.67527,0.67532,19600000.0
2006-08-10 06:34:00,0.67532,0.67536,0.67526,0.67533,172900000.0
2006-08-10 06:35:00,0.67537,0.67537,0.67535,0.67537,152500001.0
2006-08-10 06:36:00,0.67536,0.67536,0.67532,0.67532,13600000.0
2006-08-10 06:37:00,0.67531,0.67536,0.67523,0.67536,202099995.0
2006-08-10 06:38:00,0.67533,0.67535,0.67533,0.67535,62199998.0
2006-08-10 06:39:00,0.67537,0.67543,0.67534,0.67534,249699999.0
2006-08-10 06:40:00,0.67536,0.67541,0.67534,0.67541,25400000.0
2006-08-10 06:41:00,0.67536,0.67536,0.67535,0.67535,49500000.0
2006-08-10 06:42:00,0.6753,0.6753,0.6753,0.6753,41599998.0
2006-08-10 06:43:00,0.67533,0.67533,0.67533,0.67533,20700001.0
2006-08-10 06:44:00,0.67537,0.6754,0.67531,0.67531,131499997.0
2006-08-10 06:45:00,0.67535,0.67535,0.67521,0.67522,150399997.0
2006-08-10 06:46:00,0.67523,0.67531,0.67521,0.67521,189400001.0
2006-08-10 06:47:00,0.67522,0.67529,0.67522,0.67525,67700001.0
2006-08-10 06:48:00,0.67523,0.67528,0.67523,0.67526,67200000.0
2006-08-10 06:49:00,0.6752,0.67529,0.6752,0.67525,204700000.0
2006-08-10 06:50:00,0.67522,0.67525,0.67522,0.67525,14600000.0
2006-08-10 06:51:00,0.67524,0.67524,0.67521,0.67521,76999998.0
2006-08-10 06:52:00,0.67527,0.67533,0.67527,0.67533,161899999.0
2006-08-10 06:53:00,0.67533,0.67533,0.67525,0.67525,113099999.0
2006-08-10 06:54:00,0.67525,0.67525,0.67524,0.67524,17500000.0
2006-08-10 06:55:00,0.67525,0.67528,0.67522,0.67522,42600001.0
2006-08-10 06:56:00,0.6752,0.67528,0.6752,0.67522,219600000.0
2006-08-10 06:57:00,0.67522,0.67527,0.67522,0.67523,78300000.0
2006-08-10 06:58:00,0.67527,0.67529,0.67526,0.67527,143700000.0
2006-08-10 06:59:00,0.67523,0.67533,0.67523,0.67533,27000000.0
2006-08-10 07:00:00,0.67532,0.67542,0.67532,0.67542,77400002.0
2006-08-10 07:01:00,0.67542,0.67549,0.67542,0.67547,108500002.0
2006-08-10 07:02:00,0.6755,0.67563,0.6755,0.6756,118799999.0
2006-08-10 07:03:00,0.67561,0.67561,0.67561,0.67561,26200001.0
2006-08-10 07:04:00,0.67546,0.67549,0.67546,0.67549,26600000.0
2006-08-10 07:05:00,0.67543,0.67543,0.67529,0.67529,182400003.0
2006-08-10 07:06:00,0.67527,0.67534,0.67527,0.67528,138000002.0
2006-08-10 07:07:00,0.67531,0.6754,0.67531,0.67534,94300000.0
2006-08-10 07:08:00,0.67533,0.67538,0.67533,0.67537,91999998.0
2006-08-10 07:09:00,0.67537,0.67544,0.67534,0.67534,82700002.0
2006-08-10 07:10:00,0.67529,0.67537,0.67529,0.67532,167299999.0
2006-08-10 07:11:00,0.67535,0.67542,0.67535,0.6754,74000002.0
2006-08-10 07:12:00,0.6754,0.67556,0.6754,0.67556,89500000.0
2006-08-10 07:13:00,0.67555,0.67559,0.67548,0.67559,86800000.0
2006-08-10 07:14:00,0.67561,0.67566,0.67554,0.67557,104600000.0
2006-08-10 07:15:00,0.67556,0.67559,0.67554,0.67555,108399999.0
2006-08-10 07:16:00,0.67556,0.6756,0.67555,0.67556,177300002.0
2006-08-10 07:17:00,0.67553,0.67556,0.67553,0.67556,58100000.0
2006-08-10 07:18:00,0.67555,0.67555,0.6755,0.67552,86300000.0
2006-08-10 07:19:00,0.67553,0.67558,0.67552,0.67555,68600001.0
2006-08-10 07:20:00,0.67553,0.67555,0.6755,0.6755,103800001.0
2006-08-10 07:21:00,0.67551,0.67558,0.6755,0.67555,194899999.0
2006-08-10 07:22:00,0.67555,0.67557,0.67555,0.67557,89199999.0
2006-08-10 07:23:00,0.67549,0.67549,0.67544,0.67546,107800002.0
2006-08-10 07:24:00,0.67548,0.67552,0.67543,0.67545,235400002.0
2006-08-10 07:25:00,0.6755,0.67553,0.6755,0.67553,42499998.0
2006-08-10 07:26:00,0.67554,0.67554,0.67548,0.67551,93600001.0
2006-08-10 07:27:00,0.67547,0.67547,0.67537,0.67543,143000000.0
2006-08-10 07:28:00,0.67536,0.67544,0.67536,0.67541,99900003.0
2006-08-10 07:29:00,0.6754,0.67544,0.67537,0.67544,70600000.0
2006-08-10 07:30:00,0.67546,0.67566,0.67546,0.67566,202999999.0
2006-08-10 07:31:00,0.67581,0.67595,0.67581,0.67595,70200001.0
2006-08-10 07:32:00,0.67601,0.67601,0.67594,0.676,91799998.0
2006-08-10 07:33:00,0.67597,0.67604,0.67591,0.67601,132400000.0
2006-08-10 07:34:00,0.67599,0.67619,0.67599,0.67607,188600001.0
2006-08-10 07:35:00,0.67607,0.67611,0.67601,0.67605,181199999.0
2006-08-10 07:36:00,0.6761,0.67612,0.67605,0.6761,190000002.0
2006-08-10 07:37:00,0.6761,0.67614,0.67607,0.67608,217199997.0
2006-08-10 07:38:00,0.67609,0.67629,0.67609,0.67625,257500004.0
2006-08-10 07:39:00,0.67619,0.67619,0.67609,0.67611,73900000.0
2006-08-10 07:40:00,0.67614,0.67614,0.67607,0.67607,76800000.0
2006-08-10 07:41:00,0.67606,0.67608,0.67605,0.67605,216700002.0
2006-08-10 07:42:00,0.67605,0.67609,0.67602,0.67605,108399999.0
2006-08-10 07:43:00,0.67598,0.67604,0.67598,0.676,59500001.0
2006-08-10 07:44:00,0.67594,0.67595,0.67594,0.67595,83100003.0
2006-08-10 07:45:00,0.67592,0.67602,0.67592,0.67595,74300001.0
2006-08-10 07:46:00,0.67597,0.67606,0.67597,0.676,157499999.0
2006-08-10 07:47:00,0.67607,0.67618,0.67607,0.67618,118700003.0
2006-08-10 07:48:00,0.67622,0.67637,0.67622,0.67632,138800000.0
2006-08-10 07:49:00,0.67635,0.67645,0.67635,0.67638,116200000.0
2006-08-10 07:50:00,0.67638,0.67638,0.67632,0.67632,85200003.0
2006-08-10 07:51:00,0.67635,0.67643,0.67635,0.6764,195399996.0
2006-08-10 07:52:00,0.67641,0.67645,0.67637,0.67645,186500005.0
2006-08-10 07:53:00,0.67646,0.67657,0.67643,0.67652,265199999.0
2006-08-10 07:54:00,0.67648,0.67648,0.67643,0.67646,174899999.0
2006-08-10 07:55:00,0.67651,0.67651,0.67643,0.6765,153300004.0
2006-08-10 07:56:00,0.67643,0.67645,0.67639,0.67645,170299996.0
2006-08-10 07:57:00,0.6764,0.6764,0.67631,0.67635,47300000.0
2006-08-10 07:58:00,0.67633,0.67633,0.67624,0.67628,164900001.0
2006-08-10 07:59:00,0.67635,0.67638,0.67632,0.67632,39399999.0
2006-08-10 08:00:00,0.67627,0.67644,0.67627,0.67644,179799998.0
2006-08-10 08:01:00,0.67652,0.67658,0.67648,0.67654,157399998.0
2006-08-10 08:02:00,0.67658,0.6766,0.67654,0.67654,83900001.0
2006-08-10 08:03:00,0.67659,0.67663,0.67658,0.67663,197200005.0
2006-08-10 08:04:00,0.67656,0.67656,0.67649,0.67653,85299998.0
2006-08-10 08:05:00,0.67651,0.67657,0.67644,0.67655,133100004.0
2006-08-10 08:06:00,0.6765,0.6765,0.67648,0.67648,30300000.0
2006-08-10 08:07:00,0.6764,0.67645,0.67638,0.67642,150400002.0
2006-08-10 08:08:00,0.67629,0.67629,0.67621,0.67621,48099998.0
2006-08-10 08:09:00,0.67608,0.67612,0.67603,0.67603,165300000.0
2006-08-10 08:10:00,0.67602,0.67614,0.67602,0.67614,134499999.0
2006-08-10 08:11:00,0.67616,0.6763,0.67616,0.67624,144000000.0
2006-08-10 08:12:00,0.67622,0.67622,0.676,0.67605,103900001.0
2006-08-10 08:13:00,0.67602,0.6761,0.67598,0.67604,143500000.0
2006-08-10 08:14:00,0.67604,0.67607,0.67598,0.67599,107800001.0
2006-08-10 08:15:00,0.67588,0.67588,0.67575,0.67577,68600001.0
2006-08-10 08:16:00,0.67585,0.67586,0.67572,0.67572,124400000.0
2006-08-10 08:17:00,0.67572,0.67578,0.67561,0.67561,137299999.0
2006-08-10 08:18:00,0.6756,0.6757,0.6756,0.67568,154499999.0
2006-08-10 08:19:00,0.6756,0.67571,0.6756,0.6757,100599999.0
2006-08-10 08:20:00,0.67574,0.6758,0.67574,0.6758,25800000.0
2006-08-10 08:21:00,0.67587,0.67587,0.67569,0.67569,157600001.0
2006-08-10 08:22:00,0.67573,0.67583,0.67565,0.67576,224399995.0
2006-08-10 08:23:00,0.67571,0.67579,0.67568,0.67579,34400000.0
2006-08-10 08:24:00,0.67583,0.67583,0.67578,0.67583,136199998.0
2006-08-10 08:25:00,0.67578,0.67594,0.67578,0.67587,338899994.0
2006-08-10 08:26:00,0.67587,0.67588,0.67576,0.67576,161300002.0
2006-08-10 08:27:00,0.6758,0.67587,0.67578,0.67582,217800001.0
2006-08-10 08:28:00,0.67587,0.67587,0.67585,0.67587,48000000.0
2006-08-10 08:29:00,0.6759,0.67596,0.6759,0.67595,130999995.0
2006-08-10 08:30:00,0.67592,0.67592,0.6759,0.67591,98700002.0
2006-08-10 08:31:00,0.67582,0.67582,0.67568,0.67575,174500004.0
2006-08-10 08:32:00,0.67566,0.67566,0.67547,0.67554,94900001.0
2006-08-10 08:33:00,0.67557,0.67562,0.67555,0.67555,163799999.0
2006-08-10 08:34:00,0.67553,0.67555,0.67548,0.67548,96500004.0
2006-08-10 08:35:00,0.67547,0.67548,0.67547,0.67548,42200000.0
2006-08-10 08:36:00,0.67556,0.67568,0.67556,0.6756,137799996.0
2006-08-10 08:37:00,0.67559,0.67562,0.67551,0.6756,187300004.0
2006-08-10 08:38:00,0.67558,0.67565,0.67549,0.67565,96199999.0
2006-08-10 08:39:00,0.67563,0.67572,0.67559,0.6757,175400001.0
2006-08-10 08:40:00,0.67562,0.67569,0.67561,0.67569,44099999.0
2006-08-10 08:41:00,0.67566,0.67566,0.67559,0.67561,84000001.0
2006-08-10 08:42:00,0.6756,0.67568,0.67558,0.67568,142200000.0
2006-08-10 08:43:00,0.67567,0.67577,0.67565,0.6757,124600001.0
2006-08-10 08:44:00,0.67569,0.67569,0.67559,0.67568,106299999.0
2006-08-10 08:45:00,0.67566,0.67569,0.67558,0.67562,217500004.0
2006-08-10 08:46:00,0.67559,0.67568,0.67559,0.67563,151899999.0
2006-08-10 08:47:00,0.67558,0.67568,0.67558,0.67567,117700000.0
2006-08-10 08:48:00,0.67566,0.67567,0.67566,0.67567,23400001.0
2006-08-10 08:49:00,0.67567,0.67573,0.67567,0.6757,108599997.0
2006-08-10 08:50:00,0.6757,0.67571,0.67566,0.67568,175399998.0
2006-08-10 08:51:00,0.6757,0.67571,0.67566,0.67567,150800003.0
2006-08-10 08:52:00,0.67565,0.67576,0.67565,0.67576,91100001.0
2006-08-10 08:53:00,0.67575,0.67578,0.67568,0.67578,172999997.0
2006-08-10 08:54:00,0.67577,0.67577,0.67575,0.67575,41800000.0
2006-08-10 08:55:00,0.67578,0.67584,0.67575,0.6758,144400002.0
2006-08-10 08:56:00,0.67581,0.67587,0.67579,0.67585,228300003.0
2006-08-10 08:57:00,0.6758,0.67586,0.6758,0.67586,140400000.0
2006-08-10 08:58:00,0.67589,0.67592,0.67584,0.67584,90899998.0
2006-08-10 08:59:00,0.67584,0.67596,0.67584,0.67589,145199998.0
2006-08-10 09:00:00,0.6759,0.67595,0.6759,0.67592,131999999.0
2006-08-10 09:01:00,0.67589,0.67598,0.67586,0.67593,116700000.0
2006-08-10 09:02:00,0.67593,0.67597,0.67586,0.6759,99799997.0
2006-08-10 09:03:00,0.67589,0.67606,0.67588,0.67606,154500000.0
2006-08-10 09:04:00,0.67621,0.67621,0.67594,0.67599,130700000.0
2006-08-10 09:05:00,0.67612,0.67619,0.67607,0.6761,194099998.0
2006-08-10 09:06:00,0.6761,0.67614,0.67607,0.67614,138000002.0
2006-08-10 09:07:00,0.67617,0.67621,0.67602,0.67602,204599997.0
2006-08-10 09:08:00,0.676,0.67604,0.67575,0.67575,163400002.0
2006-08-10 09:09:00,0.67582,0.67582,0.67574,0.6758,159100001.0
2006-08-10 09:10:00,0.67578,0.67588,0.67574,0.67587,102500001.0
2006-08-10 09:11:00,0.67585,0.67587,0.67582,0.67585,105500002.0
2006-08-10 09:12:00,0.67583,0.67584,0.6758,0.67584,116900001.0
2006-08-10 09:13:00,0.67585,0.67599,0.67585,0.67598,261399997.0
2006-08-10 09:14:00,0.67602,0.67604,0.67593,0.67597,138899997.0
2006-08-10 09:15:00,0.67597,0.67597,0.67593,0.67593,115100002.0
2006-08-10 09:16:00,0.67589,0.67594,0.67585,0.67593,156900004.0
2006-08-10 09:17:00,0.67591,0.67603,0.67591,0.67598,255700007.0
2006-08-10 09:18:00,0.67605,0.67612,0.67605,0.67608,77899997.0
2006-08-10 09:19:00,0.67602,0.67602,0.6759,0.67593,94900000.0
2006-08-10 09:20:00,0.6759,0.6759,0.67577,0.67583,108900001.0
2006-08-10 09:21:00,0.67585,0.67591,0.67581,0.67584,70700001.0
2006-08-10 09:22:00,0.67581,0.6759,0.67577,0.6759,74300001.0
2006-08-10 09:23:00,0.67593,0.67601,0.67593,0.67597,153099997.0
2006-08-10 09:24:00,0.67594,0.67623,0.67591,0.67623,101099996.0
2006-08-10 09:25:00,0.67625,0.67643,0.67625,0.67636,186400000.0
2006-08-10 09:26:00,0.67633,0.67633,0.67611,0.6762,158899999.0
2006-08-10 09:27:00,0.67626,0.67626,0.67619,0.67621,195999995.0
2006-08-10 09:28:00,0.67623,0.67625,0.67612,0.67613,144400000.0
2006-08-10 09:29:00,0.67613,0.67613,0.67601,0.67613,74100002.0
2006-08-10 09:30:00,0.67622,0.67628,0.67616,0.67618,239800002.0
2006-08-10 09:31:00,0.67617,0.67623,0.67617,0.67622,155899998.0
2006-08-10 09:32:00,0.67619,0.67623,0.67619,0.6762,135399997.0
2006-08-10 09:33:00,0.67619,0.67626,0.67615,0.67626,36600000.0
2006-08-10 09:34:00,0.67628,0.67632,0.67625,0.67632,154700000.0
2006-08-10 09:35:00,0.67626,0.67627,0.6762,0.67627,154200001.0
2006-08-10 09:36:00,0.67624,0.67634,0.67623,0.67623,85600000.0
2006-08-10 09:37:00,0.67625,0.67634,0.67624,0.67632,139899999.0
2006-08-10 09:38:00,0.67635,0.67635,0.67624,0.67626,98300001.0
2006-08-10 09:39:00,0.6763,0.67651,0.6763,0.6765,137599998.0
2006-08-10 09:40:00,0.67644,0.67645,0.67637,0.67645,92000000.0
2006-08-10 09:41:00,0.67643,0.6766,0.67638,0.67655,232399999.0
2006-08-10 09:42:00,0.67661,0.67674,0.6766,0.67667,151400003.0
2006-08-10 09:43:00,0.67666,0.67671,0.67658,0.67665,117699996.0
2006-08-10 09:44:00,0.67656,0.67662,0.67656,0.67657,139200000.0
2006-08-10 09:45:00,0.67654,0.67658,0.67648,0.67658,145900000.0
2006-08-10 09:46:00,0.6766,0.6766,0.67646,0.67651,80899999.0
2006-08-10 09:47:00,0.6765,0.67658,0.6765,0.67655,142299996.0
2006-08-10 09:48:00,0.6765,0.67661,0.6765,0.6766,134700002.0
2006-08-10 09:49:00,0.67661,0.67684,0.67656,0.67676,139600000.0
2006-08-10 09:50:00,0.67672,0.67673,0.67659,0.67659,71800003.0
2006-08-10 09:51:00,0.67648,0.67648,0.67635,0.67637,119300003.0
2006-08-10 09:52:00,0.67635,0.67635,0.67621,0.67625,85899999.0
2006-08-10 09:53:00,0.67627,0.67648,0.67627,0.67645,139200002.0
2006-08-10 09:54:00,0.67628,0.67628,0.676,0.67607,138799998.0
2006-08-10 09:55:00,0.67609,0.67621,0.67609,0.67609,171900002.0
2006-08-10 09:56:00,0.67608,0.67616,0.67606,0.6761,135500000.0
2006-08-10 09:57:00,0.67612,0.67621,0.67611,0.67617,153899999.0
2006-08-10 09:58:00,0.67619,0.67623,0.67618,0.67621,115000000.0
2006-08-10 09:59:00,0.67622,0.67627,0.6762,0.6762,169899999.0
2006-08-10 10:00:00,0.67617,0.67617,0.6761,0.67617,54500000.0
2006-08-10 10:01:00,0.6761,0.67613,0.67601,0.67613,80600001.0
2006-08-10 10:02:00,0.67609,0.67615,0.67607,0.67613,177900001.0
2006-08-10 10:03:00,0.67615,0.67621,0.67607,0.67607,204499998.0
2006-08-10 10:04:00,0.67607,0.67611,0.67604,0.67605,141399999.0
2006-08-10 10:05:00,0.67604,0.67608,0.67596,0.67603,88900000.0
2006-08-10 10:06:00,0.67597,0.67615,0.67596,0.67612,155500001.0
2006-08-10 10:07:00,0.67618,0.67644,0.67618,0.67644,187700001.0
2006-08-10 10:08:00,0.67643,0.67643,0.67633,0.67641,202399996.0
2006-08-10 10:09:00,0.67642,0.67648,0.67639,0.67642,115700002.0
2006-08-10 10:10:00,0.67646,0.67647,0.67639,0.67642,94999999.0
2006-08-10 10:11:00,0.67637,0.6765,0.67636,0.67643,114100002.0
2006-08-10 10:12:00,0.67644,0.67646,0.67638,0.6764,273800003.0
2006-08-10 10:13:00,0.67641,0.67647,0.67636,0.67647,121600000.0
2006-08-10 10:14:00,0.67643,0.67643,0.67632,0.67632,46000002.0
2006-08-10 10:15:00,0.67632,0.67632,0.67614,0.67614,122800002.0
2006-08-10 10:16:00,0.67618,0.67624,0.67618,0.67624,8500000.0
2006-08-10 10:17:00,0.67623,0.67631,0.67619,0.67619,328899996.0
2006-08-10 10:18:00,0.67616,0.67626,0.67616,0.6762,351299992.0
2006-08-10 10:19:00,0.67618,0.67618,0.67598,0.67604,47800000.0
2006-08-10 10:20:00,0.67607,0.67625,0.67607,0.67625,117199999.0
2006-08-10 10:21:00,0.67618,0.67618,0.67617,0.67617,14300000.0
2006-08-10 10:22:00,0.67611,0.67615,0.67608,0.67615,222799998.0
2006-08-10 10:23:00,0.67617,0.67624,0.67616,0.67617,135300002.0
2006-08-10 10:24:00,0.67622,0.67627,0.67615,0.67615,142399997.0
2006-08-10 10:25:00,0.67616,0.67624,0.67615,0.67624,121899998.0
2006-08-10 10:26:00,0.67626,0.6763,0.67625,0.67627,108599998.0
2006-08-10 10:27:00,0.67628,0.67629,0.67613,0.67614,139899999.0
2006-08-10 10:28:00,0.67615,0.67617,0.67603,0.67613,262599997.0
2006-08-10 10:29:00,0.6761,0.67619,0.67607,0.67609,262600001.0
2006-08-10 10:30:00,0.6761,0.67616,0.67605,0.67612,178800000.0
2006-08-10 10:31:00,0.67613,0.67621,0.67613,0.67617,139500001.0
2006-08-10 10:32:00,0.67617,0.67624,0.67617,0.67622,139199997.0
2006-08-10 10:33:00,0.67621,0.67622,0.67613,0.67613,44800000.0
2006-08-10 10:34:00,0.67612,0.67618,0.6761,0.67618,181700005.0
2006-08-10 10:35:00,0.67621,0.67624,0.67616,0.67619,179100001.0
2006-08-10 10:36:00,0.67616,0.67619,0.67611,0.67612,122099999.0
2006-08-10 10:37:00,0.67612,0.67616,0.67612,0.67615,132300002.0
2006-08-10 10:38:00,0.67612,0.67614,0.67608,0.67614,61700000.0
2006-08-10 10:39:00,0.6761,0.67613,0.67604,0.67613,138800001.0
2006-08-10 10:40:00,0.67616,0.67616,0.67611,0.67612,171399999.0
2006-08-10 10:41:00,0.67615,0.67617,0.6761,0.67615,260799997.0
2006-08-10 10:42:00,0.67614,0.67615,0.67611,0.67613,156600000.0
2006-08-10 10:43:00,0.67619,0.67624,0.67615,0.67615,219099998.0
2006-08-10 10:44:00,0.67612,0.67619,0.67612,0.67619,132699999.0
2006-08-10 10:45:00,0.6762,0.6762,0.67611,0.67615,162100000.0
2006-08-10 10:46:00,0.67609,0.67621,0.67609,0.67617,201999998.0
2006-08-10 10:47:00,0.67618,0.67624,0.67611,0.6762,270099994.0
2006-08-10 10:48:00,0.67622,0.67625,0.67618,0.67618,144000000.0
2006-08-10 10:49:00,0.67622,0.67631,0.67622,0.67628,202200001.0
2006-08-10 10:50:00,0.67624,0.67624,0.67614,0.67615,160800001.0
2006-08-10 10:51:00,0.67625,0.67625,0.67619,0.67619,85099998.0
2006-08-10 10:52:00,0.67621,0.6763,0.67621,0.67626,163899998.0
2006-08-10 10:53:00,0.67621,0.67627,0.67618,0.67618,137399998.0
2006-08-10 10:54:00,0.67619,0.67622,0.67616,0.67616,104700001.0
2006-08-10 10:55:00,0.6762,0.67626,0.67611,0.67621,95899999.0
2006-08-10 10:56:00,0.67616,0.67621,0.6761,0.67617,179500002.0
2006-08-10 10:57:00,0.67611,0.67624,0.67611,0.67622,167999998.0
2006-08-10 10:58:00,0.67625,0.67626,0.6762,0.67622,129699999.0
2006-08-10 10:59:00,0.67618,0.67632,0.67618,0.67632,159799999.0
2006-08-10 11:00:00,0.67633,0.67638,0.67629,0.67638,188200001.0
2006-08-10 11:01:00,0.67642,0.67649,0.6764,0.6764,122299998.0
2006-08-10 11:02:00,0.67642,0.67642,0.67636,0.67636,6400000.0
2006-08-10 11:03:00,0.67637,0.6764,0.67633,0.67633,200599997.0
2006-08-10 11:04:00,0.67632,0.67638,0.67628,0.67638,212599998.0
2006-08-10 11:05:00,0.67633,0.67637,0.67633,0.67637,43099999.0
2006-08-10 11:06:00,0.67637,0.67641,0.67637,0.6764,177199995.0
2006-08-10 11:07:00,0.67636,0.67638,0.67632,0.67632,45900001.0
2006-08-10 11:08:00,0.6763,0.6763,0.67616,0.67616,198999999.0
2006-08-10 11:09:00,0.67604,0.67611,0.67603,0.67607,184099998.0
2006-08-10 11:10:00,0.67607,0.67607,0.67596,0.67599,88399999.0
2006-08-10 11:11:00,0.67602,0.67604,0.67601,0.67602,95600003.0
2006-08-10 11:12:00,0.67607,0.67609,0.67605,0.67605,159499997.0
2006-08-10 11:13:00,0.67601,0.67601,0.67595,0.67595,63200000.0
2006-08-10 11:14:00,0.67597,0.67598,0.67588,0.67592,170499998.0
2006-08-10 11:15:00,0.67599,0.67602,0.67599,0.676,187399999.0
2006-08-10 11:16:00,0.676,0.676,0.67593,0.67595,84600002.0
2006-08-10 11:17:00,0.67592,0.67592,0.67583,0.67584,199700000.0
2006-08-10 11:18:00,0.67587,0.676,0.67587,0.676,176000001.0
2006-08-10 11:19:00,0.67597,0.67597,0.67585,0.67587,163500005.0
2006-08-10 11:20:00,0.67579,0.67579,0.67573,0.67574,119699996.0
2006-08-10 11:21:00,0.6758,0.6758,0.67572,0.67572,60800000.0
2006-08-10 11:22:00,0.67569,0.6758,0.67565,0.67577,173399996.0
2006-08-10 11:23:00,0.67578,0.67579,0.67572,0.67574,166699998.0
2006-08-10 11:24:00,0.67576,0.67579,0.67561,0.67561,46400001.0
2006-08-10 11:25:00,0.67554,0.67559,0.67548,0.67551,179399997.0
2006-08-10 11:26:00,0.67551,0.67559,0.67551,0.67559,89999999.0
2006-08-10 11:27:00,0.67555,0.67555,0.67546,0.67546,27900000.0
2006-08-10 11:28:00,0.67543,0.67546,0.67539,0.67545,220899999.0
2006-08-10 11:29:00,0.67541,0.67552,0.67541,0.67547,258700004.0
2006-08-10 11:30:00,0.6756,0.67561,0.67551,0.6756,197999996.0
2006-08-10 11:31:00,0.67555,0.6756,0.67552,0.67552,142100002.0
2006-08-10 11:32:00,0.67556,0.67562,0.67555,0.67561,173199999.0
2006-08-10 11:33:00,0.67561,0.67561,0.67554,0.67554,215899996.0
2006-08-10 11:34:00,0.67557,0.67563,0.67553,0.67553,172999998.0
2006-08-10 11:35:00,0.67556,0.67559,0.67555,0.67557,43200001.0
2006-08-10 11:36:00,0.67558,0.67563,0.67555,0.67559,262400001.0
2006-08-10 11:37:00,0.67561,0.67563,0.67558,0.6756,113799999.0
2006-08-10 11:38:00,0.67552,0.67553,0.67545,0.67545,135499997.0
2006-08-10 11:39:00,0.67542,0.67552,0.67538,0.67552,84400002.0
2006-08-10 11:40:00,0.67556,0.67558,0.67547,0.67553,249400005.0
2006-08-10 11:41:00,0.67548,0.67551,0.67541,0.67546,180599997.0
2006-08-10 11:42:00,0.6754,0.67549,0.67539,0.67542,103400001.0
2006-08-10 11:43:00,0.67542,0.6755,0.6754,0.6755,140299999.0
2006-08-10 11:44:00,0.67549,0.67553,0.67546,0.67546,103400003.0
2006-08-10 11:45:00,0.67546,0.67556,0.67546,0.67552,193000002.0
2006-08-10 11:46:00,0.67549,0.67558,0.67549,0.6755,179700001.0
2006-08-10 11:47:00,0.67553,0.67561,0.67551,0.67561,140700000.0
2006-08-10 11:48:00,0.67557,0.67562,0.67557,0.67561,136900001.0
2006-08-10 11:49:00,0.67559,0.67567,0.67554,0.67567,114299998.0
2006-08-10 11:50:00,0.67563,0.67581,0.67563,0.67576,237400005.0
2006-08-10 11:51:00,0.67576,0.67582,0.67571,0.67571,333800003.0
2006-08-10 11:52:00,0.67572,0.67577,0.67571,0.67575,262699999.0
2006-08-10 11:53:00,0.67572,0.67581,0.67569,0.67581,129699996.0
2006-08-10 11:54:00,0.67578,0.67581,0.67573,0.67575,214000003.0
2006-08-10 11:55:00,0.67581,0.67582,0.67573,0.67576,194300003.0
2006-08-10 11:56:00,0.67573,0.6758,0.67573,0.6758,189299996.0
2006-08-10 11:57:00,0.67579,0.67589,0.67578,0.67589,70400001.0
2006-08-10 11:58:00,0.6759,0.6759,0.67582,0.67586,171500001.0
2006-08-10 11:59:00,0.67588,0.67596,0.67584,0.67596,149600000.0
2006-08-10 12:00:00,0.6759,0.67597,0.67587,0.67587,174999999.0
2006-08-10 12:01:00,0.67585,0.67585,0.67574,0.67575,197099998.0
2006-08-10 12:02:00,0.67585,0.67588,0.67575,0.67588,151299997.0
2006-08-10 12:03:00,0.67596,0.676,0.67593,0.67597,150299995.0
2006-08-10 12:04:00,0.67598,0.67603,0.67593,0.67603,147400001.0
2006-08-10 12:05:00,0.67599,0.67612,0.67599,0.67611,93000003.0
2006-08-10 12:06:00,0.67613,0.67619,0.67612,0.67612,197900003.0
2006-08-10 12:07:00,0.67609,0.67609,0.676,0.676,182699999.0
2006-08-10 12:08:00,0.67605,0.67611,0.67599,0.67611,167099999.0
2006-08-10 12:09:00,0.67604,0.67607,0.67589,0.67595,322699995.0
2006-08-10 12:10:00,0.67595,0.67598,0.67594,0.67596,155600002.0
2006-08-10 12:11:00,0.67593,0.67601,0.6759,0.67601,100899999.0
2006-08-10 12:12:00,0.67599,0.67603,0.67595,0.67597,144399999.0
2006-08-10 12:13:00,0.67593,0.67598,0.67593,0.67597,64300001.0
2006-08-10 12:14:00,0.676,0.67605,0.67599,0.67603,72900000.0
2006-08-10 12:15:00,0.67599,0.67599,0.67589,0.67589,38200000.0
2006-08-10 12:16:00,0.67591,0.676,0.67588,0.676,174900002.0
2006-08-10 12:17:00,0.67601,0.67601,0.67587,0.6759,159099996.0
2006-08-10 12:18:00,0.67592,0.67597,0.67589,0.67589,169400000.0
2006-08-10 12:19:00,0.67592,0.67597,0.67592,0.67593,91999998.0
2006-08-10 12:20:00,0.67597,0.67598,0.67597,0.67598,77300002.0
2006-08-10 12:21:00,0.67597,0.67602,0.67597,0.67597,226800006.0
2006-08-10 12:22:00,0.67601,0.67604,0.67594,0.67597,54300001.0
2006-08-10 12:23:00,0.67593,0.67599,0.67593,0.67599,171400001.0
2006-08-10 12:24:00,0.67599,0.67599,0.67595,0.67599,141499998.0
2006-08-10 12:25:00,0.67599,0.67599,0.67595,0.67597,78999998.0
2006-08-10 12:26:00,0.6759,0.67591,0.67588,0.67588,93299999.0
2006-08-10 12:27:00,0.67589,0.67595,0.67589,0.67592,241499999.0
2006-08-10 12:28:00,0.67591,0.67596,0.67591,0.67596,139799996.0
2006-08-10 12:29:00,0.67596,0.67599,0.67589,0.67593,126300000.0
2006-08-10 12:30:00,0.67595,0.67595,0.67588,0.67592,97199997.0
2006-08-10 12:31:00,0.67592,0.67596,0.67589,0.67592,161100000.0
2006-08-10 12:32:00,0.67592,0.67593,0.67586,0.67586,123699999.0
2006-08-10 12:33:00,0.67587,0.67588,0.67587,0.67588,8000000.0
2006-08-10 12:34:00,0.67588,0.67588,0.67581,0.67588,131899995.0
2006-08-10 12:35:00,0.67587,0.67588,0.67581,0.67588,104200002.0
2006-08-10 12:36:00,0.67583,0.67583,0.67582,0.67582,13400000.0
2006-08-10 12:37:00,0.67585,0.67588,0.67583,0.67587,300499997.0
2006-08-10 12:38:00,0.67585,0.67593,0.67585,0.67587,87799999.0
2006-08-10 12:39:00,0.67595,0.67595,0.67588,0.67594,87699999.0
2006-08-10 12:40:00,0.67587,0.67593,0.67587,0.67593,139100002.0
2006-08-10 12:41:00,0.67597,0.67601,0.67588,0.67588,68700001.0
2006-08-10 12:42:00,0.67588,0.676,0.67588,0.67595,123200002.0
2006-08-10 12:43:00,0.67595,0.67599,0.67592,0.67597,89799997.0
2006-08-10 12:44:00,0.67592,0.67594,0.67589,0.67589,150000002.0
2006-08-10 12:45:00,0.67592,0.67592,0.67586,0.67586,119199999.0
2006-08-10 12:46:00,0.67591,0.67593,0.67588,0.67588,146299998.0
2006-08-10 12:47:00,0.67588,0.67593,0.67588,0.6759,116600002.0
2006-08-10 12:48:00,0.67582,0.67587,0.67582,0.67587,1500000.0
2006-08-10 12:49:00,0.67587,0.67588,0.6758,0.6758,211500001.0
2006-08-10 12:50:00,0.67583,0.67588,0.67583,0.67585,229000004.0
2006-08-10 12:51:00,0.67588,0.67595,0.67588,0.6759,171500000.0
2006-08-10 12:52:00,0.67592,0.67592,0.67588,0.67588,55599998.0
2006-08-10 12:53:00,0.67597,0.67601,0.67591,0.67597,177199998.0
2006-08-10 12:54:00,0.67595,0.67599,0.6759,0.6759,163299998.0
2006-08-10 12:55:00,0.67587,0.67587,0.67577,0.67581,99600000.0
2006-08-10 12:56:00,0.6758,0.67582,0.67574,0.67574,51800001.0
2006-08-10 12:57:00,0.67577,0.67577,0.67575,0.67575,11100000.0
2006-08-10 12:58:00,0.67577,0.6758,0.67575,0.67575,63500001.0
2006-08-10 12:59:00,0.67573,0.67576,0.67567,0.6757,171299997.0
2006-08-10 13:00:00,0.67573,0.67579,0.67572,0.67577,155700005.0
2006-08-10 13:01:00,0.67578,0.67578,0.67568,0.67569,94900000.0
2006-08-10 13:02:00,0.67568,0.67572,0.67568,0.67572,15900000.0
2006-08-10 13:03:00,0.67565,0.67574,0.67565,0.67573,128600001.0
2006-08-10 13:04:00,0.67572,0.67578,0.6757,0.67575,150399999.0
2006-08-10 13:05:00,0.67568,0.6757,0.67565,0.6757,67100000.0
2006-08-10 13:06:00,0.67565,0.67565,0.67547,0.67559,235600000.0
2006-08-10 13:07:00,0.67558,0.67563,0.67554,0.67555,273899995.0
2006-08-10 13:08:00,0.67559,0.67559,0.67549,0.6755,67900000.0
2006-08-10 13:09:00,0.67549,0.67565,0.67549,0.6756,175200001.0
2006-08-10 13:10:00,0.67554,0.67562,0.67554,0.67562,113600002.0
2006-08-10 13:11:00,0.67561,0.67561,0.6755,0.6755,59600000.0
2006-08-10 13:12:00,0.67556,0.67557,0.67548,0.67548,326200003.0
2006-08-10 13:13:00,0.67552,0.67558,0.6755,0.67552,181399998.0
2006-08-10 13:14:00,0.67552,0.67559,0.67552,0.67559,138800000.0
2006-08-10 13:15:00,0.67555,0.67564,0.67552,0.67554,161199998.0
2006-08-10 13:16:00,0.67548,0.67555,0.67548,0.6755,197099997.0
2006-08-10 13:17:00,0.67552,0.67553,0.67545,0.6755,238099997.0
2006-08-10 13:18:00,0.67545,0.67552,0.67545,0.6755,141100001.0
2006-08-10 13:19:00,0.67551,0.67556,0.67548,0.67549,225299999.0
2006-08-10 13:20:00,0.67547,0.67549,0.67542,0.67542,165299998.0
2006-08-10 13:21:00,0.67541,0.67545,0.67541,0.67542,103500002.0
2006-08-10 13:22:00,0.67543,0.67547,0.67543,0.67547,37500001.0
2006-08-10 13:23:00,0.67551,0.67556,0.67544,0.67552,243799999.0
2006-08-10 13:24:00,0.67551,0.67555,0.67547,0.67555,170800001.0
2006-08-10 13:25:00,0.67554,0.67554,0.67545,0.67548,124400000.0
2006-08-10 13:26:00,0.67552,0.67552,0.67545,0.67552,81100002.0
2006-08-10 13:27:00,0.67553,0.67565,0.67553,0.67563,185700000.0
2006-08-10 13:28:00,0.6756,0.67565,0.6756,0.67562,72600000.0
2006-08-10 13:29:00,0.6756,0.67561,0.67552,0.67559,239400000.0
2006-08-10 13:30:00,0.67559,0.67559,0.67548,0.67549,101900001.0
2006-08-10 13:31:00,0.67549,0.67554,0.67546,0.67552,165299998.0
2006-08-10 13:32:00,0.67556,0.67557,0.67548,0.67552,159499996.0
2006-08-10 13:33:00,0.67553,0.67556,0.67547,0.67552,180300004.0
2006-08-10 13:34:00,0.67553,0.67553,0.67544,0.67551,158699997.0
2006-08-10 13:35:00,0.67556,0.67556,0.67546,0.67548,175700001.0
2006-08-10 13:36:00,0.67555,0.67559,0.67551,0.67559,168200003.0
2006-08-10 13:37:00,0.67558,0.67558,0.67549,0.67558,87099999.0
2006-08-10 13:38:00,0.67552,0.67553,0.67548,0.6755,86200001.0
2006-08-10 13:39:00,0.67547,0.67554,0.67544,0.67544,170699997.0
2006-08-10 13:40:00,0.67549,0.67551,0.67543,0.67551,107699999.0
2006-08-10 13:41:00,0.67551,0.67554,0.67546,0.67546,45600000.0
2006-08-10 13:42:00,0.67551,0.67555,0.67549,0.67555,73700000.0
2006-08-10 13:43:00,0.67556,0.67563,0.67553,0.67556,159099998.0
2006-08-10 13:44:00,0.67559,0.67561,0.67556,0.67561,223799997.0
2006-08-10 13:45:00,0.67563,0.67565,0.67553,0.67553,179399999.0
2006-08-10 13:46:00,0.67556,0.67561,0.67549,0.67549,128399998.0
2006-08-10 13:47:00,0.67552,0.67555,0.67546,0.67554,255699997.0
2006-08-10 13:48:00,0.67554,0.67557,0.67548,0.67552,116199999.0
2006-08-10 13:49:00,0.67553,0.67554,0.67542,0.67547,133300003.0
2006-08-10 13:50:00,0.67545,0.67555,0.67545,0.6755,276699994.0
2006-08-10 13:51:00,0.67546,0.67557,0.67546,0.67552,156099999.0
2006-08-10 13:52:00,0.67546,0.67559,0.67545,0.67558,187400002.0
2006-08-10 13:53:00,0.67566,0.67568,0.67559,0.67565,179299998.0
2006-08-10 13:54:00,0.67564,0.67564,0.67556,0.67561,150799997.0
2006-08-10 13:55:00,0.67558,0.6756,0.67555,0.67555,57200000.0
2006-08-10 13:56:00,0.6756,0.67565,0.67556,0.67565,227500000.0
2006-08-10 13:57:00,0.6756,0.67562,0.6756,0.6756,138600002.0
2006-08-10 13:58:00,0.67561,0.67562,0.67556,0.67557,149999998.0
2006-08-10 13:59:00,0.67554,0.67556,0.6755,0.6755,130200001.0
2006-08-10 14:00:00,0.67548,0.67557,0.67544,0.67544,172000000.0
2006-08-10 14:01:00,0.67547,0.67556,0.67546,0.67556,146999999.0
2006-08-10 14:02:00,0.67551,0.67551,0.67541,0.67548,165499999.0
2006-08-10 14:03:00,0.67554,0.67554,0.67551,0.67551,25700001.0
2006-08-10 14:04:00,0.67558,0.67558,0.6755,0.67551,172900000.0
2006-08-10 14:05:00,0.67547,0.67562,0.67547,0.67562,76400002.0
2006-08-10 14:06:00,0.67569,0.67569,0.67552,0.67563,183999999.0
2006-08-10 14:07:00,0.67559,0.67559,0.67542,0.67542,204799998.0
2006-08-10 14:08:00,0.67543,0.67547,0.67539,0.67545,241299992.0
2006-08-10 14:09:00,0.67543,0.67547,0.67538,0.67545,119699998.0
2006-08-10 14:10:00,0.67545,0.67547,0.67534,0.67542,180500002.0
2006-08-10 14:11:00,0.67534,0.67538,0.67531,0.67538,149099998.0
2006-08-10 14:12:00,0.67534,0.67534,0.67528,0.67528,84800002.0
2006-08-10 14:13:00,0.67533,0.67535,0.67527,0.67535,109100001.0
2006-08-10 14:14:00,0.67523,0.67523,0.67506,0.67506,80100002.0
2006-08-10 14:15:00,0.6751,0.6752,0.6751,0.6752,23200000.0
2006-08-10 14:16:00,0.67536,0.67536,0.67527,0.67533,135600002.0
2006-08-10 14:17:00,0.67522,0.67533,0.67522,0.6753,147300002.0
2006-08-10 14:18:00,0.6753,0.6753,0.67517,0.67522,118099998.0
2006-08-10 14:19:00,0.67515,0.67517,0.67515,0.67517,1600000.0
2006-08-10 14:20:00,0.67518,0.67526,0.67517,0.67521,200299993.0
2006-08-10 14:21:00,0.67521,0.67522,0.67511,0.67511,162499997.0
2006-08-10 14:22:00,0.67511,0.67514,0.6751,0.67514,175600002.0
2006-08-10 14:23:00,0.67508,0.67508,0.67498,0.67505,191500001.0
2006-08-10 14:24:00,0.67507,0.67507,0.675,0.675,218799999.0
2006-08-10 14:25:00,0.67501,0.67505,0.67498,0.67499,193199999.0
2006-08-10 14:26:00,0.675,0.67505,0.675,0.67502,167899999.0
2006-08-10 14:27:00,0.67504,0.67508,0.67499,0.67503,219400000.0
2006-08-10 14:28:00,0.67507,0.67507,0.6748,0.67485,162099999.0
2006-08-10 14:29:00,0.6749,0.67505,0.67481,0.67487,153600001.0
2006-08-10 14:30:00,0.67499,0.67515,0.67489,0.67492,125900000.0
2006-08-10 14:31:00,0.67495,0.67495,0.67442,0.67442,168300000.0
2006-08-10 14:32:00,0.67453,0.6747,0.67453,0.67467,113800000.0
2006-08-10 14:33:00,0.67466,0.67478,0.67459,0.6747,155500004.0
2006-08-10 14:34:00,0.67481,0.67492,0.67481,0.67481,216899999.0
2006-08-10 14:35:00,0.67483,0.67496,0.67483,0.67486,77500002.0
2006-08-10 14:36:00,0.67488,0.6749,0.67483,0.67485,149200001.0
2006-08-10 14:37:00,0.67483,0.67484,0.67464,0.67464,134599999.0
2006-08-10 14:38:00,0.67467,0.67469,0.67458,0.67466,183900006.0
2006-08-10 14:39:00,0.67469,0.67472,0.67464,0.67467,145599999.0
2006-08-10 14:40:00,0.6747,0.67474,0.67469,0.67469,134800000.0
2006-08-10 14:41:00,0.67466,0.67474,0.67466,0.67474,145099998.0
2006-08-10 14:42:00,0.67474,0.67475,0.67465,0.67465,189699999.0
2006-08-10 14:43:00,0.67463,0.67466,0.67459,0.67459,162099995.0
2006-08-10 14:44:00,0.67464,0.6747,0.67464,0.67465,153200001.0
2006-08-10 14:45:00,0.67466,0.67468,0.67462,0.67463,169500000.0
2006-08-10 14:46:00,0.67471,0.67478,0.67471,0.67473,119500000.0
2006-08-10 14:47:00,0.67468,0.67473,0.67462,0.67466,167199999.0
2006-08-10 14:48:00,0.67466,0.67469,0.67464,0.67467,201699996.0
2006-08-10 14:49:00,0.67472,0.67472,0.67468,0.6747,137899999.0
2006-08-10 14:50:00,0.67472,0.67472,0.67466,0.67472,148200001.0
2006-08-10 14:51:00,0.67466,0.67478,0.67466,0.67478,78299999.0
2006-08-10 14:52:00,0.67479,0.67485,0.67476,0.6748,162700000.0
2006-08-10 14:53:00,0.6748,0.67482,0.67475,0.6748,90399997.0
2006-08-10 14:54:00,0.67478,0.67482,0.67477,0.6748,204900001.0
2006-08-10 14:55:00,0.6748,0.6748,0.67475,0.6748,199099996.0
2006-08-10 14:56:00,0.67475,0.67477,0.6747,0.6747,90200003.0
2006-08-10 14:57:00,0.67472,0.67482,0.67472,0.67475,46900001.0
2006-08-10 14:58:00,0.6748,0.67485,0.67478,0.6748,138600002.0
2006-08-10 14:59:00,0.67475,0.67491,0.67475,0.67491,170199995.0
2006-08-10 15:00:00,0.67493,0.67497,0.6749,0.67495,217300001.0
2006-08-10 15:01:00,0.67495,0.67497,0.67492,0.67497,96700000.0
2006-08-10 15:02:00,0.67496,0.67496,0.67491,0.67492,90099998.0
2006-08-10 15:03:00,0.6749,0.67492,0.67486,0.67486,111200000.0
2006-08-10 15:04:00,0.67486,0.67494,0.67486,0.67492,123799998.0
2006-08-10 15:05:00,0.67487,0.67487,0.67475,0.67478,94700002.0
2006-08-10 15:06:00,0.6748,0.6749,0.6748,0.67487,124500000.0
2006-08-10 15:07:00,0.67489,0.67489,0.6748,0.67482,88600002.0
2006-08-10 15:08:00,0.67478,0.67481,0.67471,0.67473,225299999.0
2006-08-10 15:09:00,0.67479,0.67482,0.67472,0.67472,129199999.0
2006-08-10 15:10:00,0.67474,0.6748,0.67474,0.67475,97199998.0
2006-08-10 15:11:00,0.6748,0.67487,0.6748,0.67487,109700000.0
2006-08-10 15:12:00,0.67483,0.67483,0.67473,0.67479,119000000.0
2006-08-10 15:13:00,0.67468,0.67469,0.67462,0.67462,120400001.0
2006-08-10 15:14:00,0.67467,0.6748,0.67467,0.67473,78400000.0
2006-08-10 15:15:00,0.67478,0.67481,0.6747,0.67477,122000003.0
2006-08-10 15:16:00,0.67477,0.67481,0.67471,0.67472,176899998.0
2006-08-10 15:17:00,0.67475,0.67477,0.67472,0.67472,126300000.0
2006-08-10 15:18:00,0.67466,0.67478,0.67466,0.67478,90300001.0
2006-08-10 15:19:00,0.67475,0.67483,0.67475,0.67477,154500005.0
2006-08-10 15:20:00,0.67479,0.67479,0.67467,0.67467,132900002.0
2006-08-10 15:21:00,0.67472,0.67472,0.67464,0.67464,141499997.0
2006-08-10 15:22:00,0.67463,0.67465,0.67463,0.67465,98900000.0
2006-08-10 15:23:00,0.67459,0.67468,0.67459,0.6746,155300001.0
2006-08-10 15:24:00,0.67459,0.67464,0.67459,0.6746,144500003.0
2006-08-10 15:25:00,0.67458,0.6746,0.67453,0.67455,247800000.0
2006-08-10 15:26:00,0.67462,0.67462,0.67451,0.67455,105200002.0
2006-08-10 15:27:00,0.67451,0.67452,0.67448,0.67452,39800000.0
2006-08-10 15:28:00,0.67455,0.67455,0.67453,0.67455,135199999.0
2006-08-10 15:29:00,0.67461,0.67461,0.67459,0.67459,120500004.0
2006-08-10 15:30:00,0.67459,0.67463,0.67459,0.67459,60400000.0
2006-08-10 15:31:00,0.67457,0.67457,0.67455,0.67456,39600000.0
2006-08-10 15:32:00,0.67456,0.6746,0.67455,0.67455,85800002.0
2006-08-10 15:33:00,0.67456,0.67462,0.67455,0.6746,180699998.0
2006-08-10 15:34:00,0.67465,0.67465,0.67458,0.67458,98000000.0
2006-08-10 15:35:00,0.6747,0.6747,0.67462,0.67463,128000000.0
2006-08-10 15:36:00,0.67458,0.67466,0.67458,0.67461,186400003.0
2006-08-10 15:37:00,0.67462,0.67477,0.67462,0.67466,79400001.0
2006-08-10 15:38:00,0.67473,0.67475,0.67468,0.67475,203300000.0
2006-08-10 15:39:00,0.67473,0.67473,0.67469,0.67469,108800002.0
2006-08-10 15:40:00,0.67472,0.67472,0.67462,0.67472,177200003.0
2006-08-10 15:41:00,0.67469,0.67475,0.67469,0.67469,200599995.0
2006-08-10 15:42:00,0.67472,0.67477,0.6747,0.67474,220000005.0
2006-08-10 15:43:00,0.67466,0.67468,0.67464,0.67468,183300004.0
2006-08-10 15:44:00,0.67465,0.67465,0.67459,0.67459,102200001.0
2006-08-10 15:45:00,0.67461,0.67465,0.67458,0.67458,70100000.0
2006-08-10 15:46:00,0.67463,0.67464,0.67459,0.67461,120500001.0
2006-08-10 15:47:00,0.67462,0.6747,0.6746,0.67464,176300000.0
2006-08-10 15:48:00,0.67467,0.67471,0.67463,0.67463,137699999.0
2006-08-10 15:49:00,0.67461,0.6747,0.6746,0.67464,183900001.0
2006-08-10 15:50:00,0.6746,0.6746,0.67457,0.67457,235100000.0
2006-08-10 15:51:00,0.67461,0.67461,0.67455,0.67455,103200002.0
2006-08-10 15:52:00,0.67453,0.67459,0.67452,0.67452,75799999.0
2006-08-10 15:53:00,0.67452,0.6746,0.67452,0.67457,77599999.0
2006-08-10 15:54:00,0.67451,0.67457,0.67448,0.6745,153500000.0
2006-08-10 15:55:00,0.67455,0.67463,0.67455,0.67457,72299998.0
2006-08-10 15:56:00,0.67462,0.67462,0.67457,0.67461,85100001.0
2006-08-10 15:57:00,0.6746,0.67465,0.6746,0.67465,4700000.0
2006-08-10 15:58:00,0.67465,0.67467,0.67462,0.67465,166900001.0
2006-08-10 15:59:00,0.67469,0.67476,0.67467,0.67467,130200001.0
2006-08-10 16:00:00,0.67466,0.6747,0.67459,0.67466,53900001.0
2006-08-10 16:01:00,0.6747,0.67478,0.67464,0.6747,205600001.0
2006-08-10 16:02:00,0.67467,0.67476,0.6746,0.6746,214800002.0
2006-08-10 16:03:00,0.67457,0.67458,0.67451,0.67458,119500000.0
2006-08-10 16:04:00,0.67461,0.67461,0.67446,0.67453,90300000.0
2006-08-10 16:05:00,0.67448,0.67448,0.67434,0.67441,214900002.0
2006-08-10 16:06:00,0.6744,0.6744,0.67434,0.67434,21600000.0
2006-08-10 16:07:00,0.67429,0.67435,0.67429,0.6743,109100002.0
2006-08-10 16:08:00,0.6743,0.6745,0.6743,0.67447,115800002.0
2006-08-10 16:09:00,0.67447,0.67447,0.67443,0.67443,55700001.0
2006-08-10 16:10:00,0.6744,0.67447,0.6744,0.67445,139700001.0
2006-08-10 16:11:00,0.67438,0.67446,0.67437,0.67444,168600002.0
2006-08-10 16:12:00,0.67447,0.67452,0.67439,0.67445,120299998.0
2006-08-10 16:13:00,0.67447,0.67448,0.67442,0.67448,130300000.0
2006-08-10 16:14:00,0.67448,0.67448,0.6744,0.67445,122999999.0
2006-08-10 16:15:00,0.67452,0.67459,0.67452,0.67459,17400000.0
2006-08-10 16:16:00,0.67469,0.67478,0.67469,0.67478,42200000.0
2006-08-10 16:17:00,0.67463,0.67463,0.67452,0.67457,216300004.0
2006-08-10 16:18:00,0.67462,0.67463,0.67456,0.67457,285500009.0
2006-08-10 16:19:00,0.67461,0.67462,0.67459,0.6746,83099998.0
2006-08-10 16:20:00,0.67457,0.6746,0.6745,0.6745,249099997.0
2006-08-10 16:21:00,0.67451,0.67466,0.67451,0.67466,93000002.0
2006-08-10 16:22:00,0.67463,0.67466,0.67451,0.67454,209899997.0
2006-08-10 16:23:00,0.67452,0.67452,0.67446,0.67449,73200002.0
2006-08-10 16:24:00,0.67466,0.67485,0.67456,0.67483,237900003.0
2006-08-10 16:25:00,0.67484,0.67487,0.67472,0.67486,133999999.0
2006-08-10 16:26:00,0.6748,0.6749,0.6748,0.6749,112799997.0
2006-08-10 16:27:00,0.67494,0.67501,0.67492,0.67492,180700005.0
2006-08-10 16:28:00,0.67491,0.67502,0.67489,0.67502,77199998.0
2006-08-10 16:29:00,0.67506,0.67508,0.67499,0.675,156200003.0
2006-08-10 16:30:00,0.67501,0.6751,0.67501,0.67508,195400003.0
2006-08-10 16:31:00,0.67501,0.67505,0.67493,0.67495,214300003.0
2006-08-10 16:32:00,0.67496,0.67502,0.67496,0.67497,159600002.0
2006-08-10 16:33:00,0.67489,0.67489,0.67482,0.67487,179500005.0
2006-08-10 16:34:00,0.67485,0.67485,0.67464,0.67464,37400001.0
2006-08-10 16:35:00,0.67466,0.67471,0.67463,0.67467,28000000.0
2006-08-10 16:36:00,0.67463,0.67465,0.67458,0.67458,63900001.0
2006-08-10 16:37:00,0.67451,0.67451,0.67443,0.67444,102300000.0
2006-08-10 16:38:00,0.67451,0.67457,0.67446,0.67457,152800002.0
2006-08-10 16:39:00,0.67469,0.67472,0.67462,0.6747,193000003.0
2006-08-10 16:40:00,0.67467,0.67471,0.67459,0.67459,153500001.0
2006-08-10 16:41:00,0.67453,0.67468,0.67453,0.67466,216499996.0
2006-08-10 16:42:00,0.67468,0.67472,0.67468,0.67471,79799999.0
2006-08-10 16:43:00,0.67466,0.67472,0.67465,0.67467,90800000.0
2006-08-10 16:44:00,0.6746,0.67473,0.6746,0.67473,164700002.0
2006-08-10 16:45:00,0.67472,0.67477,0.6747,0.67473,209099998.0
2006-08-10 16:46:00,0.67475,0.6748,0.67472,0.67472,184399999.0
2006-08-10 16:47:00,0.67473,0.67485,0.67473,0.67482,81199999.0
2006-08-10 16:48:00,0.6748,0.6749,0.6748,0.67482,95400000.0
2006-08-10 16:49:00,0.67484,0.67498,0.67484,0.67495,33300000.0
2006-08-10 16:50:00,0.67504,0.67509,0.67501,0.67502,88300000.0
2006-08-10 16:51:00,0.67508,0.67511,0.67499,0.67511,213300000.0
2006-08-10 16:52:00,0.67513,0.67514,0.67506,0.67511,102300002.0
2006-08-10 16:53:00,0.67511,0.67511,0.675,0.67505,77400001.0
2006-08-10 16:54:00,0.67501,0.67501,0.67495,0.67495,101800001.0
2006-08-10 16:55:00,0.67498,0.67498,0.67494,0.67494,42400001.0
2006-08-10 16:56:00,0.67492,0.67499,0.67492,0.67494,146999999.0
2006-08-10 16:57:00,0.67499,0.67519,0.67499,0.67517,103000003.0
2006-08-10 16:58:00,0.67513,0.67519,0.67512,0.67519,167299997.0
2006-08-10 16:59:00,0.67521,0.67522,0.67512,0.67515,162899997.0
2006-08-10 17:00:00,0.67506,0.67524,0.67506,0.67515,266200002.0
2006-08-10 17:01:00,0.67516,0.67518,0.67512,0.67512,175099997.0
2006-08-10 17:02:00,0.67508,0.67512,0.67503,0.67505,146599999.0
2006-08-10 17:03:00,0.67508,0.67519,0.67507,0.67507,191699999.0
2006-08-10 17:04:00,0.67508,0.67516,0.67502,0.6751,229600000.0
2006-08-10 17:05:00,0.67508,0.67517,0.67507,0.67512,151600000.0
2006-08-10 17:06:00,0.6751,0.6752,0.6751,0.67516,101599998.0
2006-08-10 17:07:00,0.67513,0.67515,0.67504,0.67505,123599998.0
2006-08-10 17:08:00,0.67502,0.67523,0.67502,0.67523,69500000.0
2006-08-10 17:09:00,0.67535,0.67543,0.67535,0.67538,139200000.0
2006-08-10 17:10:00,0.67541,0.67549,0.67535,0.67549,128300000.0
2006-08-10 17:11:00,0.67543,0.67543,0.67537,0.67543,144900001.0
2006-08-10 17:12:00,0.67538,0.67541,0.67531,0.67538,152500000.0
2006-08-10 17:13:00,0.67537,0.67537,0.67522,0.67531,93800003.0
2006-08-10 17:14:00,0.67527,0.67537,0.67522,0.67537,131699999.0
2006-08-10 17:15:00,0.67532,0.67545,0.6753,0.67538,159900000.0
2006-08-10 17:16:00,0.67542,0.67545,0.67536,0.67545,75500000.0
2006-08-10 17:17:00,0.67545,0.67558,0.67545,0.6755,153199996.0
2006-08-10 17:18:00,0.67549,0.67553,0.67541,0.67553,222600002.0
2006-08-10 17:19:00,0.67557,0.67557,0.67544,0.67544,179400000.0
2006-08-10 17:20:00,0.6755,0.6755,0.67542,0.67542,72599998.0
2006-08-10 17:21:00,0.67545,0.67546,0.67536,0.67536,109299999.0
2006-08-10 17:22:00,0.6754,0.67546,0.67532,0.67532,105200000.0
2006-08-10 17:23:00,0.67529,0.67537,0.67526,0.67526,237199997.0
2006-08-10 17:24:00,0.67533,0.67547,0.67533,0.67542,226100004.0
2006-08-10 17:25:00,0.67545,0.67555,0.67545,0.67555,74800002.0
2006-08-10 17:26:00,0.67559,0.6756,0.67551,0.67557,235499996.0
2006-08-10 17:27:00,0.67559,0.67573,0.67559,0.67566,231000002.0
2006-08-10 17:28:00,0.67573,0.67573,0.67572,0.67572,104700002.0
2006-08-10 17:29:00,0.67566,0.67566,0.67559,0.67559,12000000.0
2006-08-10 17:30:00,0.67559,0.67559,0.67548,0.67548,151799998.0
2006-08-10 17:31:00,0.67545,0.67551,0.67542,0.67544,208499997.0
2006-08-10 17:32:00,0.67542,0.67542,0.67532,0.6754,171799996.0
2006-08-10 17:33:00,0.67541,0.67541,0.67534,0.67534,19099999.0
2006-08-10 17:34:00,0.67532,0.67538,0.67532,0.67532,67000001.0
2006-08-10 17:35:00,0.67537,0.67538,0.6753,0.67535,129099996.0
2006-08-10 17:36:00,0.67536,0.67538,0.6753,0.6753,116399999.0
2006-08-10 17:37:00,0.6753,0.67536,0.6753,0.67532,69100000.0
2006-08-10 17:38:00,0.67532,0.67533,0.67532,0.67533,60900000.0
2006-08-10 17:39:00,0.67535,0.6754,0.67532,0.6754,222499999.0
2006-08-10 17:40:00,0.67541,0.67549,0.67541,0.67545,175200003.0
2006-08-10 17:41:00,0.67542,0.67556,0.67542,0.67556,93000001.0
2006-08-10 17:42:00,0.67557,0.67565,0.67555,0.67555,157100002.0
2006-08-10 17:43:00,0.67558,0.67558,0.67549,0.67551,127400001.0
2006-08-10 17:44:00,0.6755,0.67561,0.67549,0.67561,135000002.0
2006-08-10 17:45:00,0.67558,0.67558,0.67548,0.67555,184999996.0
2006-08-10 17:46:00,0.67555,0.6756,0.6755,0.6756,246899998.0
2006-08-10 17:47:00,0.67559,0.67562,0.67554,0.67554,115300002.0
2006-08-10 17:48:00,0.67553,0.67563,0.67553,0.67563,108700000.0
2006-08-10 17:49:00,0.67561,0.67561,0.67556,0.67558,171000000.0
2006-08-10 17:50:00,0.67553,0.67564,0.67553,0.67558,52500000.0
2006-08-10 17:51:00,0.67556,0.67557,0.67556,0.67557,16600000.0
2006-08-10 17:52:00,0.67554,0.67556,0.67554,0.67556,79000002.0
2006-08-10 17:53:00,0.67559,0.67567,0.67559,0.67563,107800000.0
2006-08-10 17:54:00,0.67564,0.67575,0.6756,0.67575,170099999.0
2006-08-10 17:55:00,0.67574,0.67577,0.67567,0.67572,117900000.0
2006-08-10 17:56:00,0.67568,0.67575,0.67563,0.67572,154000003.0
2006-08-10 17:57:00,0.67578,0.67578,0.67566,0.67568,181800000.0
2006-08-10 17:58:00,0.67568,0.67568,0.6756,0.67562,127999999.0
2006-08-10 17:59:00,0.67566,0.6757,0.67564,0.67567,189800000.0
2006-08-10 18:00:00,0.67566,0.67568,0.67559,0.67562,131200001.0
2006-08-10 18:01:00,0.67564,0.67571,0.67561,0.67561,1168100002.0
2006-08-10 18:02:00,0.6756,0.67568,0.67557,0.6756,1399399999.0
2006-08-10 18:03:00,0.6756,0.6757,0.67556,0.67556,1659600004.0
2006-08-10 18:04:00,0.67553,0.67561,0.6755,0.67561,666000002.0
2006-08-10 18:05:00,0.67558,0.67564,0.67556,0.67558,1167200006.0
2006-08-10 18:06:00,0.67559,0.67565,0.67557,0.67562,1724600002.0
2006-08-10 18:07:00,0.6755,0.6755,0.6755,0.6755,809599997.0
2006-08-10 18:08:00,0.6756,0.6756,0.6755,0.6755,809599997.0
2006-08-10 18:09:00,0.67562,0.67567,0.67559,0.67563,809599997.0
2006-08-10 18:10:00,0.67565,0.67575,0.67561,0.67561,1070699993.0
2006-08-10 18:11:00,0.6756,0.67571,0.67558,0.67571,1190700005.0
2006-08-10 18:12:00,0.6757,0.67576,0.67568,0.6757,1025100008.0
2006-08-10 18:13:00,0.67571,0.67576,0.67569,0.67573,1118200004.0
2006-08-10 18:14:00,0.67571,0.67579,0.67565,0.6757,1398999997.0
2006-08-10 18:15:00,0.67575,0.67587,0.67573,0.67581,1978100014.0
2006-08-10 18:16:00,0.67586,0.67593,0.67584,0.67584,1171999991.0
2006-08-10 18:17:00,0.67579,0.6758,0.67565,0.67577,671099988.0
2006-08-10 18:18:00,0.6758,0.67585,0.67577,0.67581,631800000.0
2006-08-10 18:19:00,0.67582,0.67592,0.67576,0.67583,626299998.0
2006-08-10 18:20:00,0.67584,0.67593,0.6758,0.67588,602599991.0
2006-08-10 18:21:00,0.67586,0.67595,0.6758,0.67587,861600004.0
2006-08-10 18:22:00,0.67588,0.67592,0.67578,0.6759,1156399992.0
2006-08-10 18:23:00,0.67587,0.67595,0.67582,0.67595,1281099997.0
2006-08-10 18:24:00,0.67588,0.67595,0.6758,0.67587,1033299994.0
2006-08-10 18:25:00,0.67585,0.67589,0.67579,0.67579,822899994.0
2006-08-10 18:26:00,0.67582,0.67597,0.67582,0.6759,1094899999.0
2006-08-10 18:27:00,0.6759,0.6759,0.67582,0.67588,656200002.0
2006-08-10 18:28:00,0.67589,0.67594,0.67587,0.67594,594199994.0
2006-08-10 18:29:00,0.6759,0.676,0.67584,0.67587,907499998.0
2006-08-10 18:30:00,0.67587,0.67594,0.67586,0.6759,686699997.0
2006-08-10 18:31:00,0.67587,0.67599,0.67584,0.67595,401000004.0
2006-08-10 18:32:00,0.67597,0.67598,0.67584,0.67593,821900000.0
2006-08-10 18:33:00,0.67596,0.67596,0.6758,0.67595,892199993.0
2006-08-10 18:34:00,0.67598,0.67607,0.67595,0.67602,1144900006.0
2006-08-10 18:35:00,0.67605,0.67609,0.67604,0.67604,516899991.0
2006-08-10 18:36:00,0.676,0.67609,0.67598,0.67609,130599999.0
2006-08-10 18:37:00,0.67606,0.67606,0.67598,0.67605,275000004.0
2006-08-10 18:38:00,0.67603,0.67605,0.67602,0.67602,336399999.0
2006-08-10 18:39:00,0.67608,0.67621,0.67608,0.67615,421899997.0
2006-08-10 18:40:00,0.67613,0.67613,0.67603,0.67611,443600000.0
2006-08-10 18:41:00,0.6761,0.67614,0.67604,0.6761,733899991.0
2006-08-10 18:42:00,0.67608,0.67619,0.67608,0.67615,581499997.0
2006-08-10 18:43:00,0.67611,0.67614,0.67608,0.67608,280500000.0
2006-08-10 18:44:00,0.67614,0.67615,0.67605,0.67607,590800006.0
2006-08-10 18:45:00,0.67607,0.67607,0.67595,0.676,511199995.0
2006-08-10 18:46:00,0.67609,0.67612,0.67606,0.6761,92299999.0
2006-08-10 18:47:00,0.6761,0.6761,0.67604,0.6761,256400002.0
2006-08-10 18:48:00,0.67606,0.67611,0.67599,0.67605,327100002.0
2006-08-10 18:49:00,0.67598,0.67604,0.67589,0.67592,254299999.0
2006-08-10 18:50:00,0.67587,0.67593,0.67585,0.67593,191900001.0
2006-08-10 18:51:00,0.67591,0.67591,0.67578,0.6758,496800002.0
2006-08-10 18:52:00,0.67582,0.6759,0.67582,0.67585,425699998.0
2006-08-10 18:53:00,0.67585,0.67591,0.6758,0.67582,654600004.0
2006-08-10 18:54:00,0.67587,0.67587,0.67574,0.6758,292099995.0
2006-08-10 18:55:00,0.67575,0.6758,0.67568,0.67569,551999995.0
2006-08-10 18:56:00,0.6757,0.67579,0.6757,0.67576,307900002.0
2006-08-10 18:57:00,0.67581,0.67586,0.67578,0.67578,247100004.0
2006-08-10 18:58:00,0.67575,0.67583,0.67574,0.67582,1062699996.0
2006-08-10 18:59:00,0.67579,0.67584,0.67575,0.67575,681000003.0
2006-08-10 19:00:00,0.67575,0.67584,0.67573,0.67584,781000000.0
2006-08-10 19:01:00,0.67583,0.67583,0.67577,0.67577,187200003.0
2006-08-10 19:02:00,0.67579,0.67585,0.67567,0.67575,383699997.0
2006-08-10 19:03:00,0.67573,0.67583,0.67573,0.67577,533499999.0
2006-08-10 19:04:00,0.6758,0.67582,0.67577,0.6758,348500003.0
2006-08-10 19:05:00,0.6758,0.67582,0.67575,0.67577,461299999.0
2006-08-10 19:06:00,0.67579,0.67589,0.67579,0.67586,527799996.0
2006-08-10 19:07:00,0.6759,0.6759,0.67579,0.67582,259999998.0
2006-08-10 19:08:00,0.67586,0.67586,0.67577,0.67578,749800003.0
2006-08-10 19:09:00,0.6758,0.67588,0.6758,0.67588,712200006.0
2006-08-10 19:10:00,0.67586,0.67586,0.67572,0.67579,331700002.0
2006-08-10 19:11:00,0.67575,0.67587,0.67575,0.67587,204400001.0
2006-08-10 19:12:00,0.6758,0.67585,0.67575,0.67578,217899999.0
2006-08-10 19:13:00,0.67575,0.67583,0.67575,0.67578,437900000.0
2006-08-10 19:14:00,0.67578,0.67582,0.67575,0.67578,242400002.0
2006-08-10 19:15:00,0.67578,0.67582,0.67572,0.67577,460899997.0
2006-08-10 19:16:00,0.67581,0.67585,0.67581,0.67585,198399998.0
2006-08-10 19:17:00,0.67585,0.67588,0.67585,0.67585,313500006.0
2006-08-10 19:18:00,0.67583,0.67583,0.67575,0.67582,157300004.0
2006-08-10 19:19:00,0.6758,0.67582,0.67575,0.6758,543900001.0
2006-08-10 19:20:00,0.67576,0.67581,0.67573,0.67577,316800007.0
2006-08-10 19:21:00,0.67575,0.67576,0.6757,0.6757,354999997.0
2006-08-10 19:22:00,0.6757,0.67572,0.67568,0.6757,332700000.0
2006-08-10 19:23:00,0.67566,0.67568,0.67558,0.67568,415800001.0
2006-08-10 19:24:00,0.67567,0.67573,0.67562,0.67573,143500001.0
2006-08-10 19:25:00,0.6757,0.67575,0.67563,0.67572,199699996.0
2006-08-10 19:26:00,0.67574,0.67582,0.6757,0.6757,559600000.0
2006-08-10 19:27:00,0.67567,0.6757,0.67565,0.6757,722399989.0
2006-08-10 19:28:00,0.67569,0.67589,0.67569,0.67589,167100000.0
2006-08-10 19:29:00,0.67588,0.67588,0.67575,0.67585,466699999.0
2006-08-10 19:30:00,0.67582,0.6759,0.67577,0.67582,549000000.0
2006-08-10 19:31:00,0.67582,0.6759,0.67578,0.67588,689399996.0
2006-08-10 19:32:00,0.67593,0.67595,0.67591,0.67592,489099998.0
2006-08-10 19:33:00,0.67589,0.67594,0.67588,0.67592,398000001.0
2006-08-10 19:34:00,0.67593,0.67604,0.67593,0.67597,460499993.0
2006-08-10 19:35:00,0.67595,0.676,0.67594,0.676,745399993.0
2006-08-10 19:36:00,0.676,0.676,0.67587,0.67597,628899988.0
2006-08-10 19:37:00,0.67598,0.67598,0.67591,0.67592,318699996.0
2006-08-10 19:38:00,0.6759,0.67595,0.67588,0.67588,218399999.0
2006-08-10 19:39:00,0.67585,0.6759,0.67585,0.6759,903000007.0
2006-08-10 19:40:00,0.67588,0.676,0.67588,0.67591,653000003.0
2006-08-10 19:41:00,0.67592,0.67596,0.67587,0.67589,659300002.0
2006-08-10 19:42:00,0.67581,0.67584,0.67578,0.6758,248200001.0
2006-08-10 19:43:00,0.67582,0.67585,0.67582,0.67585,130899998.0
2006-08-10 19:44:00,0.67582,0.67586,0.67581,0.67582,455200003.0
2006-08-10 19:45:00,0.67583,0.67583,0.67576,0.67577,238300003.0
2006-08-10 19:46:00,0.6758,0.67582,0.6758,0.6758,179700002.0
2006-08-10 19:47:00,0.6758,0.67582,0.67577,0.67582,52800000.0
2006-08-10 19:48:00,0.67581,0.67581,0.67575,0.67575,239599996.0
2006-08-10 19:49:00,0.67572,0.67575,0.67569,0.67571,490400000.0
2006-08-10 19:50:00,0.67571,0.67575,0.67568,0.67568,313000004.0
2006-08-10 19:51:00,0.67571,0.67578,0.67567,0.67575,315600001.0
2006-08-10 19:52:00,0.67575,0.67576,0.67571,0.67571,306499998.0
2006-08-10 19:53:00,0.67568,0.67568,0.67552,0.67552,218399999.0
2006-08-10 19:54:00,0.67549,0.67558,0.67543,0.67558,156499998.0
2006-08-10 19:55:00,0.67561,0.67561,0.67556,0.67558,136099998.0
2006-08-10 19:56:00,0.6756,0.6756,0.6756,0.6756,161000001.0
2006-08-10 19:57:00,0.6756,0.6756,0.67551,0.67553,530800000.0
2006-08-10 19:58:00,0.67553,0.67554,0.67542,0.67542,262499999.0
2006-08-10 19:59:00,0.67541,0.67542,0.67537,0.6754,481899999.0
2006-08-10 20:00:00,0.67547,0.67547,0.67542,0.67542,180900001.0
2006-08-10 20:01:00,0.67543,0.67557,0.67542,0.67557,319599995.0
2006-08-10 20:02:00,0.67556,0.67562,0.67556,0.67557,158400002.0
2006-08-10 20:03:00,0.67557,0.67557,0.67547,0.67547,149399998.0
2006-08-10 20:04:00,0.67544,0.67544,0.6754,0.6754,148200001.0
2006-08-10 20:05:00,0.67541,0.67545,0.6754,0.67545,254500000.0
2006-08-10 20:06:00,0.67541,0.67547,0.67538,0.67547,119399998.0
2006-08-10 20:07:00,0.67548,0.6755,0.67547,0.6755,125799999.0
2006-08-10 20:08:00,0.67552,0.67559,0.6755,0.67552,600399993.0
2006-08-10 20:09:00,0.67548,0.6755,0.67545,0.6755,85499998.0
2006-08-10 20:10:00,0.67546,0.67546,0.67536,0.67539,166099998.0
2006-08-10 20:11:00,0.67538,0.67546,0.67537,0.6754,344199998.0
2006-08-10 20:12:00,0.6754,0.67542,0.67532,0.6754,842699993.0
2006-08-10 20:13:00,0.67536,0.67537,0.67528,0.67536,311200001.0
2006-08-10 20:14:00,0.67539,0.67539,0.67532,0.67537,408399994.0
2006-08-10 20:15:00,0.6754,0.6754,0.67535,0.67537,833099998.0
2006-08-10 20:16:00,0.67537,0.67541,0.67531,0.67541,384700000.0
2006-08-10 20:17:00,0.67545,0.6755,0.67544,0.67545,165400005.0
2006-08-10 20:18:00,0.67546,0.67548,0.67543,0.67543,327000002.0
2006-08-10 20:19:00,0.67544,0.6755,0.67541,0.67541,550300006.0
2006-08-10 20:20:00,0.67543,0.67548,0.67543,0.67548,452499997.0
2006-08-10 20:21:00,0.67551,0.67555,0.67546,0.6755,165100002.0
2006-08-10 20:22:00,0.6755,0.67555,0.67547,0.67547,146599998.0
2006-08-10 20:23:00,0.67548,0.67559,0.67548,0.67558,492699998.0
2006-08-10 20:24:00,0.67555,0.67561,0.67548,0.67555,247399994.0
2006-08-10 20:25:00,0.67555,0.67564,0.67555,0.67558,531200000.0
2006-08-10 20:26:00,0.67561,0.67568,0.67555,0.67563,811500001.0
2006-08-10 20:27:00,0.67563,0.67567,0.67559,0.67565,368399997.0
2006-08-10 20:28:00,0.67567,0.67567,0.67558,0.67563,481099998.0
2006-08-10 20:29:00,0.67565,0.67565,0.67555,0.67557,495499999.0
2006-08-10 20:30:00,0.67558,0.67562,0.67555,0.6756,1482400001.0
2006-08-10 20:31:00,0.6756,0.67562,0.67552,0.67555,971299999.0
2006-08-10 20:32:00,0.67559,0.67567,0.67555,0.6756,1549699996.0
2006-08-10 20:33:00,0.6756,0.67566,0.6756,0.6756,233200001.0
2006-08-10 20:34:00,0.67558,0.67564,0.67557,0.67557,355200003.0
2006-08-10 20:35:00,0.6756,0.6756,0.67555,0.6756,307300002.0
2006-08-10 20:36:00,0.67558,0.67558,0.67543,0.67551,241800000.0
2006-08-10 20:37:00,0.6755,0.67554,0.67541,0.67542,640200003.0
2006-08-10 20:38:00,0.6754,0.67553,0.6754,0.6754,823200002.0
2006-08-10 20:39:00,0.67541,0.67549,0.67541,0.67545,521800002.0
2006-08-10 20:40:00,0.67545,0.6755,0.67545,0.67548,528999998.0
2006-08-10 20:41:00,0.67548,0.67554,0.67541,0.67548,404700003.0
2006-08-10 20:42:00,0.67553,0.67558,0.67553,0.67553,106200000.0
2006-08-10 20:43:00,0.67551,0.67558,0.6755,0.6755,432199998.0
2006-08-10 20:44:00,0.67546,0.6755,0.67543,0.67548,909699998.0
2006-08-10 20:45:00,0.6755,0.67553,0.67544,0.67547,395199995.0
2006-08-10 20:46:00,0.67555,0.67558,0.67551,0.67552,239500002.0
2006-08-10 20:47:00,0.67551,0.67556,0.67549,0.67552,622800001.0
2006-08-10 20:48:00,0.67549,0.6755,0.67536,0.67542,729299991.0
2006-08-10 20:49:00,0.67548,0.67558,0.67548,0.67548,255499993.0
2006-08-10 20:50:00,0.67548,0.67554,0.67545,0.67548,1340100007.0
2006-08-10 20:51:00,0.67545,0.6755,0.67545,0.67547,403099999.0
2006-08-10 20:52:00,0.67551,0.67557,0.67549,0.67552,560099995.0
2006-08-10 20:53:00,0.67553,0.67558,0.67547,0.67547,802500006.0
2006-08-10 20:54:00,0.6755,0.67554,0.67541,0.6755,571099999.0
2006-08-10 20:55:00,0.6755,0.6755,0.67545,0.67548,410999998.0
2006-08-10 20:56:00,0.67548,0.6755,0.6754,0.67545,1211300004.0
2006-08-10 20:57:00,0.67542,0.6755,0.67542,0.67545,1006700000.0
2006-08-10 20:58:00,0.67545,0.67552,0.67545,0.6755,684699996.0
2006-08-10 20:59:00,0.67553,0.67558,0.67551,0.67555,1536499995.0
2006-08-10 21:00:00,0.67556,0.67563,0.67552,0.67558,1934299997.0
2006-08-10 21:01:00,0.67558,0.67561,0.67549,0.67558,1142200001.0
2006-08-10 21:02:00,0.6756,0.67561,0.67553,0.67553,383400000.0
2006-08-10 21:03:00,0.67553,0.67559,0.67552,0.67556,956300000.0
2006-08-10 21:04:00,0.67557,0.67558,0.67555,0.67557,549500002.0
2006-08-10 21:05:00,0.67555,0.6756,0.67553,0.67558,744599999.0
2006-08-10 21:06:00,0.67558,0.67558,0.67552,0.67558,770499998.0
2006-08-10 21:07:00,0.67557,0.6756,0.67555,0.67555,80300000.0
2006-08-10 21:08:00,0.67554,0.67554,0.67548,0.67552,64999999.0
2006-08-10 21:09:00,0.67555,0.67561,0.67553,0.67559,521499993.0
2006-08-10 21:10:00,0.6756,0.6756,0.67556,0.67556,145900000.0
2006-08-10 21:11:00,0.67553,0.67553,0.67546,0.67546,177300002.0
2006-08-10 21:12:00,0.67544,0.67554,0.67544,0.67554,94299999.0
2006-08-10 21:13:00,0.67555,0.67558,0.67548,0.67548,307300001.0
2006-08-10 21:14:00,0.6755,0.67556,0.67544,0.67544,672799999.0
2006-08-10 21:15:00,0.67542,0.67549,0.67527,0.6754,391099999.0
2006-08-10 21:16:00,0.67538,0.67539,0.67535,0.67538,445500001.0
2006-08-10 21:17:00,0.67539,0.67542,0.67536,0.67542,231700001.0
2006-08-10 21:18:00,0.67542,0.67545,0.67536,0.67537,170599998.0
2006-08-10 21:19:00,0.67535,0.67541,0.67535,0.67538,599699999.0
2006-08-10 21:20:00,0.67544,0.67544,0.67532,0.6754,1026100002.0
2006-08-10 21:21:00,0.67543,0.67543,0.67535,0.67541,298999999.0
2006-08-10 21:22:00,0.67543,0.67545,0.67533,0.67545,804899998.0
2006-08-10 21:23:00,0.67545,0.67545,0.67542,0.67542,36800000.0
2006-08-10 21:24:00,0.67545,0.67545,0.6754,0.6754,241499998.0
2006-08-10 21:25:00,0.67543,0.6755,0.67539,0.67547,268999996.0
2006-08-10 21:26:00,0.67546,0.67548,0.67522,0.6754,251000000.0
2006-08-10 21:27:00,0.6755,0.67554,0.67548,0.67554,182199997.0
2006-08-10 21:28:00,0.67553,0.67553,0.67543,0.67551,292600002.0
2006-08-10 21:29:00,0.67553,0.67553,0.67552,0.67552,148700003.0
2006-08-10 21:30:00,0.67548,0.67549,0.6754,0.6754,130699998.0
2006-08-10 21:31:00,0.67538,0.67543,0.67537,0.67543,270399998.0
2006-08-10 21:32:00,0.67543,0.67544,0.67539,0.67541,753000001.0
2006-08-10 21:33:00,0.67541,0.67547,0.67541,0.67542,367599995.0
2006-08-10 21:34:00,0.67538,0.67538,0.67513,0.67513,632400001.0
2006-08-10 21:35:00,0.6751,0.6751,0.67505,0.67508,353099998.0
2006-08-10 21:36:00,0.67517,0.67537,0.67517,0.67531,138199998.0
2006-08-10 21:37:00,0.67535,0.67543,0.6753,0.67543,324099995.0
2006-08-10 21:38:00,0.67544,0.67553,0.67544,0.6755,98200002.0
2006-08-10 21:39:00,0.67545,0.67552,0.67545,0.67552,214800007.0
2006-08-10 21:40:00,0.67547,0.67552,0.67547,0.67547,177900001.0
2006-08-10 21:41:00,0.67545,0.67545,0.67538,0.67545,53000001.0
2006-08-10 21:42:00,0.67543,0.67543,0.67533,0.6754,113000000.0
2006-08-10 21:43:00,0.67537,0.67542,0.67535,0.67538,376599997.0
2006-08-10 21:44:00,0.67538,0.6754,0.67538,0.6754,343100000.0
2006-08-10 21:45:00,0.67538,0.67541,0.67521,0.67529,307399998.0
2006-08-10 21:46:00,0.67531,0.67535,0.67531,0.67531,349300003.0
2006-08-10 21:47:00,0.6753,0.67537,0.6753,0.6753,228200004.0
2006-08-10 21:48:00,0.67532,0.67537,0.67532,0.67532,100600002.0
2006-08-10 21:49:00,0.67531,0.67534,0.67531,0.67532,153999998.0
2006-08-10 21:50:00,0.67528,0.6753,0.67525,0.6753,74200001.0
2006-08-10 21:51:00,0.67532,0.67536,0.67531,0.67532,324100002.0
2006-08-10 21:52:00,0.6753,0.67536,0.67527,0.67527,141400000.0
2006-08-10 21:53:00,0.67532,0.67533,0.67529,0.67529,66499998.0
2006-08-10 21:54:00,0.67528,0.6753,0.67525,0.67528,464899992.0
2006-08-10 21:55:00,0.67528,0.67534,0.67526,0.67526,180300003.0
2006-08-10 21:56:00,0.67529,0.67536,0.67529,0.67535,93500001.0
2006-08-10 21:57:00,0.67537,0.67539,0.67532,0.67533,303500004.0
2006-08-10 21:58:00,0.67532,0.67533,0.67532,0.67532,79200000.0
2006-08-10 21:59:00,0.6753,0.67537,0.67526,0.67537,264099999.0
2006-08-10 22:00:00,0.67534,0.67534,0.67526,0.67528,169599998.0
2006-08-10 22:01:00,0.67532,0.6755,0.67532,0.67549,345699998.0
2006-08-10 22:02:00,0.67548,0.67548,0.67535,0.67535,436200001.0
2006-08-10 22:03:00,0.67535,0.67541,0.67535,0.67538,429299999.0
2006-08-10 22:04:00,0.67538,0.67544,0.67533,0.67538,351800000.0
2006-08-10 22:05:00,0.67535,0.67541,0.67535,0.6754,135200001.0
2006-08-10 22:06:00,0.67545,0.67545,0.67538,0.67541,243300003.0
2006-08-10 22:07:00,0.67539,0.67544,0.67539,0.67544,150300000.0
2006-08-10 22:08:00,0.67542,0.6755,0.67542,0.67545,325399999.0
2006-08-10 22:09:00,0.67544,0.67552,0.67544,0.67552,180700001.0
2006-08-10 22:10:00,0.67551,0.67553,0.67548,0.67548,45100001.0
2006-08-10 22:11:00,0.6755,0.6755,0.67547,0.67547,70100001.0
2006-08-10 22:12:00,0.67549,0.67553,0.67548,0.67552,308600002.0
2006-08-10 22:13:00,0.67552,0.67552,0.67552,0.67552,52500001.0
2006-08-10 22:14:00,0.67551,0.67551,0.6755,0.67551,55099999.0
2006-08-10 22:15:00,0.67549,0.6755,0.67541,0.67542,662800001.0
2006-08-10 22:16:00,0.67543,0.67548,0.67542,0.67543,441599998.0
2006-08-10 22:17:00,0.67547,0.67548,0.67541,0.67543,137099999.0
2006-08-10 22:18:00,0.67547,0.67551,0.67544,0.67547,169300001.0
2006-08-10 22:19:00,0.67545,0.67545,0.6754,0.67542,95100002.0
2006-08-10 22:20:00,0.67543,0.67543,0.6754,0.67543,102699998.0
2006-08-10 22:21:00,0.67543,0.67545,0.6754,0.6754,325300004.0
2006-08-10 22:22:00,0.67541,0.67541,0.67532,0.67532,453099990.0
2006-08-10 22:23:00,0.6753,0.6754,0.6753,0.67537,381499999.0
2006-08-10 22:24:00,0.6754,0.67545,0.67538,0.67542,258000006.0
2006-08-10 22:25:00,0.6754,0.67545,0.6754,0.67545,177900002.0
2006-08-10 22:26:00,0.67542,0.67545,0.6754,0.67542,280700006.0
2006-08-10 22:27:00,0.67542,0.67542,0.67542,0.67542,109200002.0
2006-08-10 22:28:00,0.67542,0.67545,0.6754,0.6754,280300000.0
2006-08-10 22:29:00,0.67545,0.67545,0.6754,0.6754,352900002.0
2006-08-10 22:30:00,0.67542,0.67542,0.67538,0.67538,97400000.0
2006-08-10 22:31:00,0.6754,0.67543,0.67537,0.67537,30200000.0
2006-08-10 22:32:00,0.67539,0.67544,0.67539,0.6754,308600000.0
2006-08-10 22:33:00,0.67539,0.67543,0.67534,0.67543,342699993.0
2006-08-10 22:34:00,0.67543,0.67543,0.6754,0.6754,393599994.0
2006-08-10 22:35:00,0.67538,0.67545,0.6753,0.67545,241400003.0
2006-08-10 22:36:00,0.6755,0.67552,0.67548,0.6755,229799999.0
2006-08-10 22:37:00,0.6755,0.6755,0.67545,0.67545,374999992.0
2006-08-10 22:38:00,0.67548,0.67548,0.67547,0.67547,101400002.0
2006-08-10 22:39:00,0.67547,0.67548,0.67545,0.67547,309099995.0
2006-08-10 22:40:00,0.67545,0.67547,0.67539,0.67544,407199999.0
2006-08-10 22:41:00,0.67545,0.6755,0.67545,0.6755,279000004.0
2006-08-10 22:42:00,0.67542,0.67548,0.67542,0.67545,301700000.0
2006-08-10 22:43:00,0.67547,0.67547,0.67547,0.67547,23900000.0
2006-08-10 22:44:00,0.67549,0.67549,0.67545,0.67546,136300000.0
2006-08-10 22:45:00,0.67548,0.67548,0.67542,0.67545,59500000.0
2006-08-10 22:46:00,0.67545,0.67548,0.67545,0.67545,87400001.0
2006-08-10 22:47:00,0.6755,0.6755,0.67541,0.67541,171600004.0
2006-08-10 22:48:00,0.6754,0.67548,0.67538,0.67538,228600002.0
2006-08-10 22:49:00,0.67545,0.67545,0.6753,0.6753,229499996.0
2006-08-10 22:50:00,0.67535,0.67538,0.67532,0.67532,23100000.0
2006-08-10 22:51:00,0.67532,0.67539,0.67528,0.67539,66199999.0
2006-08-10 22:52:00,0.67541,0.67541,0.67535,0.67535,80499999.0
2006-08-10 22:53:00,0.67536,0.67546,0.67536,0.67538,108499999.0
2006-08-10 22:54:00,0.67539,0.67546,0.67539,0.67543,82200000.0
2006-08-10 22:55:00,0.67542,0.67548,0.6754,0.67548,43200001.0
2006-08-10 22:56:00,0.6755,0.6755,0.67545,0.67548,79999999.0
2006-08-10 22:57:00,0.67545,0.67547,0.67536,0.67539,234399996.0
2006-08-10 22:58:00,0.67537,0.67544,0.67532,0.67536,473200001.0
2006-08-10 22:59:00,0.67535,0.67538,0.67522,0.67522,268799998.0
2006-08-10 23:00:00,0.6751,0.67542,0.6751,0.67537,121200004.0
2006-08-10 23:01:00,0.67548,0.67556,0.67526,0.67537,140300001.0
2006-08-10 23:02:00,0.67547,0.67557,0.67528,0.67546,190799999.0
2006-08-10 23:03:00,0.67538,0.6755,0.6753,0.67547,112500001.0
2006-08-10 23:04:00,0.67537,0.67545,0.67519,0.67519,152099997.0
2006-08-10 23:05:00,0.67542,0.67563,0.67532,0.67563,207699999.0
2006-08-10 23:06:00,0.67538,0.67553,0.67528,0.67548,267899992.0
2006-08-10 23:07:00,0.67546,0.67573,0.67525,0.67573,173499999.0
2006-08-10 23:08:00,0.67547,0.67559,0.67522,0.67533,202600004.0
2006-08-10 23:09:00,0.67537,0.67539,0.67519,0.67533,215499997.0
2006-08-10 23:10:00,0.67528,0.67553,0.67526,0.67551,98800002.0
2006-08-10 23:11:00,0.67555,0.67555,0.67528,0.67548,207300002.0
2006-08-10 23:12:00,0.67542,0.67548,0.67528,0.67545,141900001.0
2006-08-10 23:13:00,0.67535,0.67565,0.67528,0.67565,287899998.0
2006-08-10 23:14:00,0.6755,0.67563,0.67532,0.67539,171600005.0
2006-08-10 23:15:00,0.67528,0.67559,0.67528,0.67558,108600002.0
2006-08-10 23:16:00,0.67542,0.67555,0.6753,0.67531,109900002.0
2006-08-10 23:17:00,0.6754,0.67558,0.67536,0.67553,136599999.0
2006-08-10 23:18:00,0.67549,0.67557,0.67524,0.67549,113299999.0
2006-08-10 23:19:00,0.67538,0.67548,0.67529,0.67539,57000000.0
2006-08-10 23:20:00,0.67536,0.6755,0.67529,0.67548,159300001.0
2006-08-10 23:21:00,0.6755,0.67561,0.67541,0.67543,161300002.0
2006-08-10 23:22:00,0.67539,0.6755,0.67522,0.67541,216399998.0
2006-08-10 23:23:00,0.6755,0.67556,0.67517,0.67556,247000001.0
2006-08-10 23:24:00,0.67518,0.67545,0.67517,0.67545,175900001.0
2006-08-10 23:25:00,0.6751,0.67556,0.67505,0.67556,138099998.0
2006-08-10 23:26:00,0.67542,0.67554,0.67521,0.67524,167700003.0
2006-08-10 23:27:00,0.67535,0.67552,0.67524,0.67545,190699997.0
2006-08-10 23:28:00,0.6752,0.67553,0.67519,0.67549,161000001.0
2006-08-10 23:29:00,0.6751,0.6756,0.6751,0.6755,177300003.0
2006-08-10 23:30:00,0.67536,0.67551,0.67527,0.67546,174499999.0
2006-08-10 23:31:00,0.67545,0.67547,0.6753,0.67533,122899998.0
2006-08-10 23:32:00,0.6753,0.67548,0.67519,0.67548,105899999.0
2006-08-10 23:33:00,0.6756,0.6756,0.67516,0.67531,153200000.0
2006-08-10 23:34:00,0.6752,0.67547,0.6751,0.67543,184500000.0
2006-08-10 23:35:00,0.6753,0.67552,0.67528,0.67549,171599998.0
2006-08-10 23:36:00,0.67529,0.67538,0.67515,0.6752,182300003.0
2006-08-10 23:37:00,0.6755,0.67555,0.67517,0.67541,184500002.0
2006-08-10 23:38:00,0.67531,0.67533,0.67505,0.67505,103599998.0
2006-08-10 23:39:00,0.67505,0.67505,0.675,0.67501,126100000.0
2006-08-10 23:40:00,0.67502,0.67502,0.67501,0.67501,88900002.0
2006-08-10 23:41:00,0.67503,0.67503,0.67495,0.67495,103200002.0
2006-08-10 23:42:00,0.675,0.67501,0.675,0.67501,60000002.0
2006-08-10 23:43:00,0.67502,0.67502,0.67489,0.67489,114899998.0
2006-08-10 23:44:00,0.6749,0.6749,0.67488,0.6749,54900002.0
2006-08-10 23:45:00,0.67495,0.67502,0.67495,0.67502,207699992.0
2006-08-10 23:46:00,0.67498,0.67498,0.67492,0.67495,189500000.0
2006-08-10 23:47:00,0.67493,0.67493,0.6749,0.6749,23900001.0
2006-08-10 23:48:00,0.67493,0.67499,0.67493,0.67496,59099999.0
2006-08-10 23:49:00,0.67493,0.67504,0.67493,0.67504,103100001.0
2006-08-10 23:50:00,0.67499,0.67502,0.67498,0.67498,31200000.0
2006-08-10 23:51:00,0.675,0.675,0.67495,0.67495,27900000.0
2006-08-10 23:52:00,0.67497,0.67497,0.67487,0.67495,47000000.0
2006-08-10 23:53:00,0.67492,0.67498,0.67492,0.67495,115200002.0
2006-08-10 23:54:00,0.67502,0.67502,0.67495,0.67495,121399999.0
2006-08-10 23:55:00,0.67502,0.67504,0.67497,0.675,92600002.0
2006-08-10 23:56:00,0.67498,0.67502,0.67497,0.67497,173799999.0
2006-08-10 23:57:00,0.67502,0.67505,0.675,0.67501,165200000.0
2006-08-10 23:58:00,0.675,0.675,0.67467,0.67495,165100002.0
2006-08-10 23:59:00,0.67493,0.67498,0.67493,0.67496,67200001.0
2006-08-11 00:00:00,0.6749,0.67495,0.67485,0.67485,137000000.0
2006-08-11 00:01:00,0.6749,0.67494,0.67489,0.67493,188199999.0
2006-08-11 00:02:00,0.67492,0.67497,0.6749,0.6749,55700001.0
2006-08-11 00:03:00,0.67487,0.675,0.67487,0.67495,216800000.0
2006-08-11 00:04:00,0.67492,0.67497,0.6749,0.6749,137199999.0
2006-08-11 00:05:00,0.67489,0.67502,0.67489,0.67502,103000001.0
2006-08-11 00:06:00,0.67502,0.67502,0.67495,0.67495,154999996.0
2006-08-11 00:07:00,0.67492,0.67495,0.6749,0.6749,154200002.0
2006-08-11 00:08:00,0.67496,0.67503,0.67496,0.67496,198500003.0
2006-08-11 00:09:00,0.675,0.67504,0.675,0.67502,145999998.0
2006-08-11 00:10:00,0.67505,0.67505,0.675,0.675,124599996.0
2006-08-11 00:11:00,0.67503,0.67507,0.67494,0.67507,131999999.0
2006-08-11 00:12:00,0.67497,0.67502,0.67493,0.67497,125500000.0
2006-08-11 00:13:00,0.67498,0.67503,0.67498,0.67503,3700000.0
2006-08-11 00:14:00,0.67502,0.67502,0.67498,0.67498,31099999.0
2006-08-11 00:15:00,0.67503,0.67503,0.67497,0.675,93299998.0
2006-08-11 00:16:00,0.67498,0.675,0.67498,0.675,168099996.0
2006-08-11 00:17:00,0.67504,0.67505,0.67493,0.67493,100600001.0
2006-08-11 00:18:00,0.67492,0.67495,0.67492,0.67495,100300002.0
2006-08-11 00:19:00,0.67491,0.67491,0.67484,0.67484,39100001.0
2006-08-11 00:20:00,0.67484,0.67492,0.67484,0.67492,60000000.0
2006-08-11 00:21:00,0.67495,0.67495,0.67492,0.67492,51099999.0
2006-08-11 00:22:00,0.67492,0.67498,0.6749,0.67498,64799997.0
2006-08-11 00:23:00,0.67494,0.67498,0.67491,0.67492,112200003.0
2006-08-11 00:24:00,0.67493,0.67493,0.67481,0.67486,178999998.0
2006-08-11 00:25:00,0.67487,0.67492,0.67487,0.67488,16300000.0
2006-08-11 00:26:00,0.67493,0.67495,0.67489,0.67495,92499998.0
2006-08-11 00:27:00,0.67494,0.67495,0.67482,0.67493,134099999.0
2006-08-11 00:28:00,0.67495,0.67495,0.67492,0.67492,91499997.0
2006-08-11 00:29:00,0.67495,0.67495,0.67488,0.67488,58099999.0
2006-08-11 00:30:00,0.67494,0.67494,0.67487,0.67488,125599996.0
2006-08-11 00:31:00,0.67488,0.6749,0.67488,0.6749,63900002.0
2006-08-11 00:32:00,0.6749,0.67492,0.67488,0.67492,59700001.0
2006-08-11 00:33:00,0.67485,0.67493,0.67485,0.67493,92199999.0
2006-08-11 00:34:00,0.67488,0.67489,0.67484,0.67486,247700000.0
2006-08-11 00:35:00,0.6748,0.67487,0.6748,0.67483,153400000.0
2006-08-11 00:36:00,0.67483,0.67483,0.67482,0.67482,12000000.0
2006-08-11 00:37:00,0.67485,0.67485,0.67482,0.67482,28500001.0
2006-08-11 00:38:00,0.67486,0.67488,0.67486,0.67488,39100001.0
2006-08-11 00:39:00,0.67492,0.67498,0.67492,0.67498,60700002.0
2006-08-11 00:40:00,0.67497,0.67497,0.67488,0.67492,94799998.0
2006-08-11 00:41:00,0.67495,0.67502,0.67495,0.675,182000001.0
2006-08-11 00:42:00,0.67495,0.67495,0.67494,0.67494,59799999.0
2006-08-11 00:43:00,0.67492,0.675,0.67492,0.67495,73199999.0
2006-08-11 00:44:00,0.67495,0.67495,0.67482,0.67495,161400002.0
2006-08-11 00:45:00,0.67504,0.67504,0.67504,0.67504,43900000.0
2006-08-11 00:46:00,0.67507,0.67507,0.67495,0.67502,112499999.0
2006-08-11 00:47:00,0.67503,0.67504,0.675,0.67502,106099999.0
2006-08-11 00:48:00,0.67502,0.67504,0.675,0.675,78500001.0
2006-08-11 00:49:00,0.67502,0.67502,0.67495,0.67495,106299998.0
2006-08-11 00:50:00,0.67502,0.67505,0.67493,0.67493,236200003.0
2006-08-11 00:51:00,0.67497,0.67498,0.67488,0.67497,109400001.0
2006-08-11 00:52:00,0.67495,0.675,0.67495,0.67495,70299999.0
2006-08-11 00:53:00,0.67495,0.67498,0.67495,0.67498,60000000.0
2006-08-11 00:54:00,0.67498,0.67498,0.67491,0.67492,58199999.0
2006-08-11 00:55:00,0.67492,0.67496,0.67489,0.6749,70300002.0
2006-08-11 00:56:00,0.67492,0.67495,0.67477,0.67482,243099998.0
2006-08-11 00:57:00,0.67483,0.67486,0.67482,0.67483,115700003.0
2006-08-11 00:58:00,0.67484,0.67488,0.6748,0.67485,190400001.0
2006-08-11 00:59:00,0.67495,0.67507,0.67495,0.67507,31099999.0
2006-08-11 01:00:00,0.67519,0.67524,0.6751,0.6751,96500001.0
2006-08-11 01:01:00,0.67512,0.67512,0.67508,0.67508,56200001.0
2006-08-11 01:02:00,0.67513,0.67513,0.67509,0.67509,181700001.0
2006-08-11 01:03:00,0.67512,0.67516,0.67507,0.6751,306799995.0
2006-08-11 01:04:00,0.67516,0.67524,0.67516,0.67522,185999999.0
2006-08-11 01:05:00,0.67518,0.67524,0.67516,0.67524,114299996.0
2006-08-11 01:06:00,0.67525,0.67525,0.67522,0.67525,64700000.0
2006-08-11 01:07:00,0.67522,0.67528,0.67517,0.67517,76400000.0
2006-08-11 01:08:00,0.6752,0.67525,0.6752,0.6752,238099997.0
2006-08-11 01:09:00,0.6752,0.6752,0.67515,0.67518,74300000.0
2006-08-11 01:10:00,0.6752,0.6752,0.67515,0.67515,297900001.0
2006-08-11 01:11:00,0.67519,0.67532,0.67519,0.67532,154400001.0
2006-08-11 01:12:00,0.67532,0.67537,0.67532,0.67537,104400001.0
2006-08-11 01:13:00,0.67538,0.67538,0.67532,0.67532,182700000.0
2006-08-11 01:14:00,0.67528,0.67533,0.67528,0.67533,103200002.0
2006-08-11 01:15:00,0.6753,0.67535,0.6753,0.67533,128099999.0
2006-08-11 01:16:00,0.67533,0.67535,0.6753,0.67535,136700002.0
2006-08-11 01:17:00,0.67532,0.67532,0.67521,0.67521,55100002.0
2006-08-11 01:18:00,0.67518,0.67526,0.67518,0.67519,34500000.0
2006-08-11 01:19:00,0.67522,0.67524,0.67501,0.67514,134500001.0
2006-08-11 01:20:00,0.67522,0.67529,0.67522,0.67529,55700000.0
2006-08-11 01:21:00,0.67528,0.6753,0.67528,0.6753,94899999.0
2006-08-11 01:22:00,0.67535,0.67535,0.6753,0.67534,103000000.0
2006-08-11 01:23:00,0.67534,0.67534,0.67528,0.67531,227200000.0
2006-08-11 01:24:00,0.67533,0.67535,0.67533,0.67535,67799999.0
2006-08-11 01:25:00,0.67532,0.67532,0.6753,0.67531,132600002.0
2006-08-11 01:26:00,0.6753,0.6753,0.67525,0.67525,59800001.0
2006-08-11 01:27:00,0.67528,0.67528,0.6752,0.6752,170199997.0
2006-08-11 01:28:00,0.67528,0.67528,0.67523,0.67523,78799999.0
2006-08-11 01:29:00,0.67525,0.67531,0.67524,0.67531,42700000.0
2006-08-11 01:30:00,0.67528,0.6753,0.67528,0.6753,16300000.0
2006-08-11 01:31:00,0.67526,0.67527,0.67522,0.67522,91699999.0
2006-08-11 01:32:00,0.67525,0.67536,0.67525,0.67536,27200000.0
2006-08-11 01:33:00,0.67535,0.67536,0.67532,0.67532,8600000.0
2006-08-11 01:34:00,0.67535,0.67535,0.67532,0.67532,84299997.0
2006-08-11 01:35:00,0.67532,0.67532,0.67525,0.67525,149599999.0
2006-08-11 01:36:00,0.67524,0.67524,0.67516,0.67522,129199996.0
2006-08-11 01:37:00,0.67526,0.6753,0.67524,0.67526,115700002.0
2006-08-11 01:38:00,0.6752,0.67525,0.67515,0.67518,179500004.0
2006-08-11 01:39:00,0.6752,0.67526,0.67516,0.67526,203999997.0
2006-08-11 01:40:00,0.67523,0.67528,0.67521,0.67523,167400003.0
2006-08-11 01:41:00,0.67521,0.67522,0.67517,0.67518,177600002.0
2006-08-11 01:42:00,0.67517,0.67517,0.67512,0.67512,35300000.0
2006-08-11 01:43:00,0.67517,0.67517,0.67516,0.67516,21600000.0
2006-08-11 01:44:00,0.67521,0.67522,0.67519,0.67522,261800000.0
2006-08-11 01:45:00,0.67523,0.67525,0.67515,0.67523,135500000.0
2006-08-11 01:46:00,0.67523,0.67523,0.6751,0.6751,158299997.0
2006-08-11 01:47:00,0.67518,0.67523,0.6751,0.67523,83999998.0
2006-08-11 01:48:00,0.67523,0.67525,0.67522,0.67525,89300001.0
2006-08-11 01:49:00,0.6752,0.6752,0.67513,0.67514,184900001.0
2006-08-11 01:50:00,0.67522,0.67527,0.67515,0.67518,108500000.0
2006-08-11 01:51:00,0.67525,0.67527,0.67513,0.67516,176200001.0
2006-08-11 01:52:00,0.67509,0.67512,0.67503,0.6751,164099997.0
2006-08-11 01:53:00,0.6751,0.67519,0.6751,0.67515,83800003.0
2006-08-11 01:54:00,0.67512,0.67519,0.67499,0.67519,175800001.0
2006-08-11 01:55:00,0.67521,0.67522,0.67516,0.67519,42599999.0
2006-08-11 01:56:00,0.67518,0.67518,0.67504,0.67512,133000000.0
2006-08-11 01:57:00,0.67516,0.67521,0.67516,0.6752,176000004.0
2006-08-11 01:58:00,0.67522,0.67532,0.67522,0.67531,176999995.0
2006-08-11 01:59:00,0.67531,0.67531,0.67524,0.67524,125399999.0
2006-08-11 02:00:00,0.67521,0.67527,0.67518,0.67518,104599998.0
2006-08-11 02:01:00,0.67524,0.67527,0.6752,0.67525,281399997.0
2006-08-11 02:02:00,0.67523,0.67529,0.67521,0.67522,251599999.0
2006-08-11 02:03:00,0.67517,0.67517,0.67506,0.67515,170000002.0
2006-08-11 02:04:00,0.67514,0.67514,0.675,0.67509,83999999.0
2006-08-11 02:05:00,0.6751,0.67515,0.67504,0.67504,197000005.0
2006-08-11 02:06:00,0.67498,0.67509,0.67498,0.67504,175100002.0
2006-08-11 02:07:00,0.67508,0.67508,0.67498,0.67502,126500001.0
2006-08-11 02:08:00,0.67501,0.67508,0.675,0.67504,113200001.0
2006-08-11 02:09:00,0.67506,0.67506,0.67495,0.67496,126400000.0
2006-08-11 02:10:00,0.67498,0.67498,0.67494,0.67494,72300001.0
2006-08-11 02:11:00,0.67497,0.67498,0.67497,0.67498,19800001.0
2006-08-11 02:12:00,0.67499,0.67504,0.67499,0.675,231600002.0
2006-08-11 02:13:00,0.67499,0.67503,0.67495,0.67501,59800002.0
2006-08-11 02:14:00,0.67495,0.67503,0.67495,0.67501,36600001.0
2006-08-11 02:15:00,0.67503,0.67508,0.67502,0.67502,83499998.0
2006-08-11 02:16:00,0.67502,0.67505,0.67497,0.67498,144399999.0
2006-08-11 02:17:00,0.67499,0.67505,0.67499,0.67502,88700001.0
2006-08-11 02:18:00,0.67507,0.6751,0.67507,0.67508,180000005.0
2006-08-11 02:19:00,0.67512,0.67512,0.6751,0.67511,178000005.0
2006-08-11 02:20:00,0.67509,0.67517,0.67509,0.67512,75900000.0
2006-08-11 02:21:00,0.67507,0.67521,0.67507,0.6752,177799998.0
2006-08-11 02:22:00,0.67517,0.67522,0.67517,0.67522,55300000.0
2006-08-11 02:23:00,0.6752,0.6752,0.67515,0.67518,93600002.0
2006-08-11 02:24:00,0.67515,0.67515,0.67505,0.67511,168399996.0
2006-08-11 02:25:00,0.67513,0.67513,0.675,0.67502,54200000.0
2006-08-11 02:26:00,0.67498,0.67503,0.67496,0.675,191500000.0
2006-08-11 02:27:00,0.67495,0.67503,0.67495,0.67498,241000002.0
2006-08-11 02:28:00,0.67503,0.67505,0.675,0.675,152399998.0
2006-08-11 02:29:00,0.67501,0.67508,0.675,0.67502,146899999.0
2006-08-11 02:30:00,0.67503,0.67505,0.67502,0.67502,160400000.0
2006-08-11 02:31:00,0.67488,0.67495,0.67488,0.6749,93499999.0
2006-08-11 02:32:00,0.67492,0.67492,0.6749,0.67491,84400001.0
2006-08-11 02:33:00,0.67492,0.67496,0.67492,0.67492,207500000.0
2006-08-11 02:34:00,0.67489,0.67494,0.67489,0.67494,96600003.0
2006-08-11 02:35:00,0.67492,0.67492,0.67489,0.67491,28700000.0
2006-08-11 02:36:00,0.67493,0.67497,0.67487,0.67489,95800000.0
2006-08-11 02:37:00,0.67488,0.67488,0.6748,0.67482,138399999.0
2006-08-11 02:38:00,0.67481,0.67483,0.67478,0.67483,173199997.0
2006-08-11 02:39:00,0.67482,0.67482,0.67476,0.67478,77400000.0
2006-08-11 02:40:00,0.67482,0.67482,0.67473,0.6748,76499999.0
2006-08-11 02:41:00,0.67475,0.67481,0.67474,0.67477,153300000.0
2006-08-11 02:42:00,0.67468,0.67468,0.67466,0.67468,52700000.0
2006-08-11 02:43:00,0.67458,0.67478,0.67458,0.67478,126900002.0
2006-08-11 02:44:00,0.67483,0.67485,0.67468,0.67471,157299999.0
2006-08-11 02:45:00,0.67469,0.67471,0.67467,0.67471,127899999.0
2006-08-11 02:46:00,0.6747,0.67475,0.67467,0.67467,124599998.0
2006-08-11 02:47:00,0.67468,0.67473,0.67467,0.67467,186000002.0
2006-08-11 02:48:00,0.67467,0.67471,0.67462,0.67468,141100003.0
2006-08-11 02:49:00,0.67471,0.67472,0.67462,0.6747,283500000.0
2006-08-11 02:50:00,0.67469,0.67477,0.67469,0.67475,68800001.0
2006-08-11 02:51:00,0.67472,0.67472,0.67468,0.67472,93200003.0
2006-08-11 02:52:00,0.67475,0.67478,0.67472,0.67476,165999993.0
2006-08-11 02:53:00,0.67473,0.67474,0.67466,0.67474,71800002.0
2006-08-11 02:54:00,0.67473,0.67475,0.67468,0.67468,139399997.0
2006-08-11 02:55:00,0.67466,0.67472,0.67465,0.67472,70200001.0
2006-08-11 02:56:00,0.67469,0.67473,0.67468,0.67473,31400000.0
2006-08-11 02:57:00,0.67471,0.67471,0.67469,0.67469,34300000.0
2006-08-11 02:58:00,0.6747,0.6747,0.67463,0.67467,105000000.0
2006-08-11 02:59:00,0.67464,0.67466,0.67463,0.67464,117600002.0
2006-08-11 03:00:00,0.67467,0.67467,0.67466,0.67466,11200000.0
2006-08-11 03:01:00,0.67466,0.6747,0.67465,0.67467,123300001.0
2006-08-11 03:02:00,0.6747,0.6747,0.67466,0.6747,110300001.0
2006-08-11 03:03:00,0.67464,0.67464,0.6746,0.67462,63000001.0
2006-08-11 03:04:00,0.67463,0.6747,0.67463,0.67463,148200002.0
2006-08-11 03:05:00,0.67468,0.67475,0.67468,0.67472,142700000.0
2006-08-11 03:06:00,0.67479,0.67485,0.67477,0.67485,168399996.0
2006-08-11 03:07:00,0.67482,0.67487,0.67482,0.67482,143800000.0
2006-08-11 03:08:00,0.67479,0.67482,0.67479,0.67482,25500000.0
2006-08-11 03:09:00,0.67485,0.67487,0.67478,0.67481,177299997.0
2006-08-11 03:10:00,0.67485,0.67485,0.6748,0.67483,116499999.0
2006-08-11 03:11:00,0.6748,0.67485,0.6748,0.67482,118200002.0
2006-08-11 03:12:00,0.67483,0.67484,0.67477,0.67481,97399998.0
2006-08-11 03:13:00,0.67481,0.67482,0.67481,0.67482,34300000.0
2006-08-11 03:14:00,0.67478,0.67478,0.67472,0.67477,216299997.0
2006-08-11 03:15:00,0.6748,0.6748,0.67476,0.67478,131900003.0
2006-08-11 03:16:00,0.67482,0.67482,0.67472,0.67472,83799998.0
2006-08-11 03:17:00,0.67476,0.67485,0.67475,0.67485,94299999.0
2006-08-11 03:18:00,0.67484,0.67484,0.67472,0.67472,102600000.0
2006-08-11 03:19:00,0.67474,0.67478,0.67471,0.67473,175599998.0
2006-08-11 03:20:00,0.67473,0.67473,0.67467,0.67467,55200001.0
2006-08-11 03:21:00,0.67463,0.67469,0.67463,0.67469,8800000.0
2006-08-11 03:22:00,0.67465,0.67465,0.67465,0.67465,800000.0
2006-08-11 03:23:00,0.67462,0.67465,0.67462,0.67465,18000000.0
2006-08-11 03:24:00,0.67461,0.67461,0.67461,0.67461,49400001.0
2006-08-11 03:25:00,0.67454,0.67461,0.67454,0.67457,78000000.0
2006-08-11 03:26:00,0.67457,0.67461,0.67451,0.67451,150900001.0
2006-08-11 03:27:00,0.67454,0.67461,0.67454,0.6746,80999999.0
2006-08-11 03:28:00,0.67456,0.67456,0.6745,0.6745,70299999.0
2006-08-11 03:29:00,0.67456,0.67457,0.67456,0.67457,20000000.0
2006-08-11 03:30:00,0.67457,0.6746,0.67454,0.67454,120000003.0
2006-08-11 03:31:00,0.67455,0.67455,0.6745,0.67452,87900000.0
2006-08-11 03:32:00,0.67449,0.67457,0.67448,0.67457,101099998.0
2006-08-11 03:33:00,0.6745,0.67454,0.67444,0.67451,69100002.0
2006-08-11 03:34:00,0.67455,0.67458,0.6745,0.67458,170200004.0
2006-08-11 03:35:00,0.67459,0.67463,0.67456,0.67457,224999997.0
2006-08-11 03:36:00,0.67456,0.6746,0.67454,0.67457,134900003.0
2006-08-11 03:37:00,0.67457,0.67464,0.67455,0.67455,85300000.0
2006-08-11 03:38:00,0.67456,0.67458,0.67451,0.67451,98899998.0
2006-08-11 03:39:00,0.67455,0.67459,0.67447,0.67452,72200002.0
2006-08-11 03:40:00,0.67454,0.67462,0.67452,0.67452,94600001.0
2006-08-11 03:41:00,0.67456,0.67457,0.67448,0.67448,117900001.0
2006-08-11 03:42:00,0.67447,0.6745,0.6744,0.6744,130300001.0
2006-08-11 03:43:00,0.67436,0.67437,0.6743,0.67435,93300002.0
2006-08-11 03:44:00,0.67438,0.67445,0.67438,0.6744,82800002.0
2006-08-11 03:45:00,0.67431,0.67439,0.67425,0.67429,260899999.0
2006-08-11 03:46:00,0.67431,0.6744,0.67431,0.67435,135000002.0
2006-08-11 03:47:00,0.67433,0.67438,0.67433,0.67433,110200001.0
2006-08-11 03:48:00,0.67432,0.67437,0.6743,0.67437,262599998.0
2006-08-11 03:49:00,0.67437,0.67447,0.67433,0.67443,173499999.0
2006-08-11 03:50:00,0.67443,0.67443,0.6744,0.6744,73400002.0
2006-08-11 03:51:00,0.67439,0.6744,0.67435,0.6744,217199999.0
2006-08-11 03:52:00,0.67435,0.67441,0.67435,0.67439,167699999.0
2006-08-11 03:53:00,0.67445,0.67445,0.67441,0.67442,66300000.0
2006-08-11 03:54:00,0.67445,0.67445,0.6744,0.67443,112499998.0
2006-08-11 03:55:00,0.67443,0.67445,0.67443,0.67443,90099998.0
2006-08-11 03:56:00,0.67443,0.67443,0.67436,0.67436,146399998.0
2006-08-11 03:57:00,0.67445,0.67446,0.67445,0.67446,10900000.0
2006-08-11 03:58:00,0.67444,0.67451,0.67444,0.67447,168199999.0
2006-08-11 03:59:00,0.67446,0.67449,0.67441,0.67441,115500000.0
2006-08-11 04:00:00,0.67447,0.67447,0.67441,0.67441,55100001.0
2006-08-11 04:01:00,0.67434,0.67438,0.6743,0.67438,199200002.0
2006-08-11 04:02:00,0.67435,0.67435,0.67416,0.67418,185599999.0
2006-08-11 04:03:00,0.67422,0.67422,0.67415,0.67421,87200003.0
2006-08-11 04:04:00,0.67424,0.67432,0.6742,0.67428,126000001.0
2006-08-11 04:05:00,0.67431,0.67432,0.67427,0.6743,179500001.0
2006-08-11 04:06:00,0.67433,0.67439,0.67432,0.67432,159800003.0
2006-08-11 04:07:00,0.6743,0.67439,0.6743,0.67435,141399998.0
2006-08-11 04:08:00,0.6743,0.67439,0.67425,0.67435,95600003.0
2006-08-11 04:09:00,0.67439,0.67445,0.67437,0.67437,182600000.0
2006-08-11 04:10:00,0.67433,0.67435,0.67427,0.67435,187600003.0
2006-08-11 04:11:00,0.67432,0.67432,0.67424,0.67425,94900000.0
2006-08-11 04:12:00,0.67429,0.67437,0.67427,0.67435,173399999.0
2006-08-11 04:13:00,0.67436,0.67438,0.67427,0.67427,144199999.0
2006-08-11 04:14:00,0.67427,0.67432,0.6742,0.67432,161899998.0
2006-08-11 04:15:00,0.67428,0.67435,0.67428,0.67432,95699999.0
2006-08-11 04:16:00,0.67435,0.67438,0.67433,0.67435,127699998.0
2006-08-11 04:17:00,0.67428,0.67428,0.67427,0.67427,86299999.0
2006-08-11 04:18:00,0.6743,0.67433,0.6743,0.6743,184599994.0
2006-08-11 04:19:00,0.67428,0.67429,0.67418,0.67418,43400001.0
2006-08-11 04:20:00,0.67416,0.67424,0.67416,0.67424,91699999.0
2006-08-11 04:21:00,0.67425,0.67428,0.6742,0.67428,144599996.0
2006-08-11 04:22:00,0.67428,0.67428,0.6742,0.6742,198000000.0
2006-08-11 04:23:00,0.67429,0.67429,0.67423,0.67423,27900000.0
2006-08-11 04:24:00,0.67425,0.67437,0.67425,0.67437,14200000.0
2006-08-11 04:25:00,0.67438,0.67438,0.67432,0.67438,134099997.0
2006-08-11 04:26:00,0.67432,0.6744,0.67432,0.6744,120500000.0
2006-08-11 04:27:00,0.67438,0.67447,0.67434,0.67445,126600003.0
2006-08-11 04:28:00,0.67449,0.67449,0.67444,0.67444,155800000.0
2006-08-11 04:29:00,0.67448,0.67452,0.67443,0.67447,186600000.0
2006-08-11 04:30:00,0.67447,0.6745,0.67444,0.67447,168699998.0
2006-08-11 04:31:00,0.67446,0.67448,0.67442,0.67444,150700000.0
2006-08-11 04:32:00,0.67447,0.67447,0.67433,0.67433,125400002.0
2006-08-11 04:33:00,0.67431,0.67434,0.67425,0.67425,153999997.0
2006-08-11 04:34:00,0.67428,0.67432,0.67428,0.67432,137200005.0
2006-08-11 04:35:00,0.67433,0.67434,0.67426,0.67434,133300002.0
2006-08-11 04:36:00,0.67435,0.67441,0.67433,0.67441,99000000.0
2006-08-11 04:37:00,0.67434,0.67434,0.67429,0.67432,179100001.0
2006-08-11 04:38:00,0.67432,0.6744,0.67431,0.6744,139800002.0
2006-08-11 04:39:00,0.67438,0.67442,0.67426,0.67427,206799999.0
2006-08-11 04:40:00,0.67432,0.6744,0.67432,0.67434,62800000.0
2006-08-11 04:41:00,0.67431,0.67438,0.67431,0.67433,104900001.0
2006-08-11 04:42:00,0.67438,0.67438,0.67427,0.67429,156400002.0
2006-08-11 04:43:00,0.67433,0.67437,0.6743,0.6743,122199999.0
2006-08-11 04:44:00,0.67425,0.67431,0.67423,0.67424,173499999.0
2006-08-11 04:45:00,0.67417,0.67427,0.67417,0.67421,134499996.0
2006-08-11 04:46:00,0.6742,0.67426,0.6742,0.67426,79800002.0
2006-08-11 04:47:00,0.67427,0.67428,0.67425,0.67425,124799999.0
2006-08-11 04:48:00,0.67425,0.67425,0.67422,0.67422,44699999.0
2006-08-11 04:49:00,0.67422,0.67426,0.6742,0.67421,124299999.0
2006-08-11 04:50:00,0.6742,0.67429,0.67419,0.67423,197900001.0
2006-08-11 04:51:00,0.67427,0.67429,0.67423,0.67423,93400001.0
2006-08-11 04:52:00,0.67423,0.67427,0.67423,0.67425,118200002.0
2006-08-11 04:53:00,0.67427,0.67431,0.67422,0.6743,176899999.0
2006-08-11 04:54:00,0.6743,0.6743,0.67427,0.67427,76100000.0
2006-08-11 04:55:00,0.67422,0.67431,0.67422,0.67427,86299999.0
2006-08-11 04:56:00,0.67427,0.67431,0.67427,0.67429,39200001.0
2006-08-11 04:57:00,0.67424,0.67428,0.67423,0.67423,39600000.0
2006-08-11 04:58:00,0.67423,0.67425,0.67422,0.67425,85099998.0
2006-08-11 04:59:00,0.67424,0.6743,0.67422,0.67422,112200002.0
2006-08-11 05:00:00,0.67421,0.67426,0.67421,0.67424,27100000.0
2006-08-11 05:01:00,0.67421,0.67436,0.67421,0.67436,225899998.0
2006-08-11 05:02:00,0.67435,0.67435,0.67431,0.67431,36899998.0
2006-08-11 05:03:00,0.67435,0.67439,0.67433,0.67433,185400000.0
2006-08-11 05:04:00,0.67435,0.6744,0.67434,0.67437,105299998.0
2006-08-11 05:05:00,0.67433,0.6744,0.67433,0.67434,38600001.0
2006-08-11 05:06:00,0.67437,0.67437,0.67429,0.6743,197799996.0
2006-08-11 05:07:00,0.67431,0.67431,0.67429,0.67429,33700001.0
2006-08-11 05:08:00,0.6743,0.67437,0.6743,0.6743,113899999.0
2006-08-11 05:09:00,0.67428,0.67445,0.67428,0.67445,98500000.0
2006-08-11 05:10:00,0.6744,0.6744,0.67431,0.67436,149400002.0
2006-08-11 05:11:00,0.67437,0.67437,0.6743,0.6743,156599998.0
2006-08-11 05:12:00,0.67431,0.6744,0.67431,0.67433,75200002.0
2006-08-11 05:13:00,0.67435,0.67435,0.6743,0.67435,127000000.0
2006-08-11 05:14:00,0.67437,0.6744,0.67433,0.67434,145300005.0
2006-08-11 05:15:00,0.67435,0.67435,0.67435,0.67435,40900000.0
2006-08-11 05:16:00,0.67442,0.67448,0.67441,0.67448,222500004.0
2006-08-11 05:17:00,0.67443,0.67444,0.67438,0.67444,110200000.0
2006-08-11 05:18:00,0.67438,0.67439,0.67431,0.67431,202000001.0
2006-08-11 05:19:00,0.67433,0.67433,0.67432,0.67432,18400000.0
2006-08-11 05:20:00,0.67426,0.67426,0.67414,0.67414,52999999.0
2006-08-11 05:21:00,0.67421,0.67421,0.67415,0.67415,177099999.0
2006-08-11 05:22:00,0.67418,0.67426,0.67418,0.67426,17100000.0
2006-08-11 05:23:00,0.67427,0.67428,0.67418,0.67428,83300002.0
2006-08-11 05:24:00,0.67424,0.67424,0.67415,0.67415,194499996.0
2006-08-11 05:25:00,0.67416,0.67421,0.67415,0.67415,226700001.0
2006-08-11 05:26:00,0.67419,0.67428,0.67419,0.6742,120999999.0
2006-08-11 05:27:00,0.67426,0.6743,0.67426,0.6743,16800000.0
2006-08-11 05:28:00,0.67431,0.67433,0.67426,0.67431,138000003.0
2006-08-11 05:29:00,0.67435,0.67435,0.67433,0.67433,77300001.0
2006-08-11 05:30:00,0.67432,0.67432,0.67425,0.67425,59000001.0
2006-08-11 05:31:00,0.67423,0.67425,0.67423,0.67425,28700001.0
2006-08-11 05:32:00,0.6742,0.67424,0.67419,0.67423,215800000.0
2006-08-11 05:33:00,0.6742,0.67429,0.6742,0.67425,248600000.0
2006-08-11 05:34:00,0.6742,0.67425,0.6742,0.67422,105400000.0
2006-08-11 05:35:00,0.67424,0.67424,0.6742,0.67421,90300001.0
2006-08-11 05:36:00,0.67416,0.67417,0.67416,0.67416,144600000.0
2006-08-11 05:37:00,0.67415,0.67417,0.67412,0.67417,13900000.0
2006-08-11 05:38:00,0.6742,0.67423,0.6742,0.67423,41499998.0
2006-08-11 05:39:00,0.6742,0.6742,0.67417,0.67417,24400000.0
2006-08-11 05:40:00,0.67425,0.67427,0.67424,0.67425,116000000.0
2006-08-11 05:41:00,0.67426,0.67433,0.67426,0.67433,139700003.0
2006-08-11 05:42:00,0.67433,0.67441,0.67431,0.67441,59500000.0
2006-08-11 05:43:00,0.67441,0.67445,0.67434,0.67445,171699994.0
2006-08-11 05:44:00,0.67449,0.67449,0.67444,0.67446,129099998.0
2006-08-11 05:45:00,0.67442,0.67443,0.67433,0.67433,82999998.0
2006-08-11 05:46:00,0.67431,0.67431,0.67418,0.6742,87999998.0
2006-08-11 05:47:00,0.67414,0.67431,0.67414,0.67429,152999999.0
2006-08-11 05:48:00,0.67432,0.67432,0.67421,0.67428,154099996.0
2006-08-11 05:49:00,0.67432,0.67441,0.67431,0.67431,144500005.0
2006-08-11 05:50:00,0.67434,0.67435,0.67428,0.67434,90500002.0
2006-08-11 05:51:00,0.67437,0.67437,0.67426,0.6743,106500002.0
2006-08-11 05:52:00,0.67428,0.67434,0.67423,0.67434,232999994.0
2006-08-11 05:53:00,0.67431,0.67435,0.67431,0.67431,129500000.0
2006-08-11 05:54:00,0.6743,0.67431,0.67426,0.67426,123200000.0
2006-08-11 05:55:00,0.67425,0.67425,0.67414,0.67421,100600001.0
2006-08-11 05:56:00,0.67422,0.67427,0.67422,0.67427,28700000.0
2006-08-11 05:57:00,0.67422,0.67426,0.67422,0.67424,105700003.0
2006-08-11 05:58:00,0.67422,0.67427,0.6742,0.6742,108900000.0
2006-08-11 05:59:00,0.6742,0.67425,0.67418,0.67425,179800002.0
2006-08-11 06:00:00,0.67423,0.67429,0.67423,0.67429,101600000.0
2006-08-11 06:01:00,0.67425,0.67425,0.67421,0.67421,36700001.0
2006-08-11 06:02:00,0.67417,0.67417,0.67417,0.67417,2400000.0
2006-08-11 06:03:00,0.6742,0.67423,0.67417,0.67417,156000001.0
2006-08-11 06:04:00,0.67419,0.67419,0.67418,0.67418,18400000.0
2006-08-11 06:05:00,0.67421,0.67422,0.67421,0.67422,56799999.0
2006-08-11 06:06:00,0.6742,0.67426,0.6742,0.6742,111299999.0
2006-08-11 06:07:00,0.67421,0.67424,0.67419,0.67422,157300000.0
2006-08-11 06:08:00,0.67419,0.67423,0.67419,0.67423,64799998.0
2006-08-11 06:09:00,0.67424,0.67424,0.6742,0.67421,90300001.0
2006-08-11 06:10:00,0.6742,0.6742,0.6742,0.6742,800000.0
2006-08-11 06:11:00,0.6742,0.6742,0.67417,0.67417,69200002.0
2006-08-11 06:12:00,0.6742,0.67423,0.67417,0.67417,53200000.0
2006-08-11 06:13:00,0.67422,0.67422,0.6742,0.6742,8000000.0
2006-08-11 06:14:00,0.6742,0.67427,0.6742,0.67425,78499998.0
2006-08-11 06:15:00,0.67422,0.67425,0.6742,0.6742,57299999.0
2006-08-11 06:16:00,0.67426,0.6743,0.67422,0.6743,115400002.0
2006-08-11 06:17:00,0.67428,0.67428,0.67423,0.67428,166499999.0
2006-08-11 06:18:00,0.67425,0.67431,0.67425,0.6743,129600002.0
2006-08-11 06:19:00,0.67434,0.67436,0.67433,0.67436,42699999.0
2006-08-11 06:20:00,0.67434,0.67438,0.6743,0.6743,154099999.0
2006-08-11 06:21:00,0.67432,0.67438,0.67432,0.67436,178000002.0
2006-08-11 06:22:00,0.67433,0.67437,0.67427,0.67432,314699998.0
2006-08-11 06:23:00,0.67428,0.67428,0.67416,0.67417,162900004.0
2006-08-11 06:24:00,0.67419,0.67425,0.67419,0.67421,75300001.0
2006-08-11 06:25:00,0.67422,0.67424,0.67416,0.67416,79200000.0
2006-08-11 06:26:00,0.67417,0.67423,0.67417,0.67418,77999999.0
2006-08-11 06:27:00,0.67417,0.6742,0.67415,0.67415,115200001.0
2006-08-11 06:28:00,0.67415,0.67415,0.67415,0.67415,8000000.0
2006-08-11 06:29:00,0.6742,0.6742,0.67418,0.6742,197200003.0
2006-08-11 06:30:00,0.67421,0.6743,0.67421,0.6743,55699998.0
2006-08-11 06:31:00,0.67427,0.6743,0.67424,0.6743,143999996.0
2006-08-11 06:32:00,0.67431,0.67431,0.67429,0.67429,12700000.0
2006-08-11 06:33:00,0.67427,0.67427,0.67424,0.67427,190400004.0
2006-08-11 06:34:00,0.67425,0.67433,0.67425,0.6743,220400000.0
2006-08-11 06:35:00,0.6743,0.6743,0.67426,0.6743,123799998.0
2006-08-11 06:36:00,0.6743,0.6743,0.6743,0.6743,48700001.0
2006-08-11 06:37:00,0.67433,0.67436,0.67427,0.67434,114600001.0
2006-08-11 06:38:00,0.67431,0.67432,0.67419,0.67419,155100002.0
2006-08-11 06:39:00,0.67424,0.67426,0.67424,0.67426,51600000.0
2006-08-11 06:40:00,0.67433,0.67433,0.67426,0.67427,75100001.0
2006-08-11 06:41:00,0.67432,0.67434,0.67424,0.67428,129499999.0
2006-08-11 06:42:00,0.67427,0.67431,0.67427,0.67431,63000000.0
2006-08-11 06:43:00,0.67433,0.67433,0.67433,0.67433,35000000.0
2006-08-11 06:44:00,0.67434,0.67434,0.67425,0.67425,113900001.0
2006-08-11 06:45:00,0.67435,0.67436,0.67428,0.67428,215699997.0
2006-08-11 06:46:00,0.67432,0.67438,0.67426,0.67426,188600002.0
2006-08-11 06:47:00,0.67432,0.67432,0.67427,0.6743,146699997.0
2006-08-11 06:48:00,0.67428,0.67432,0.67428,0.67432,79499997.0
2006-08-11 06:49:00,0.67437,0.67438,0.67437,0.67438,27100000.0
2006-08-11 06:50:00,0.67435,0.67437,0.67435,0.67437,44699999.0
2006-08-11 06:51:00,0.67432,0.67437,0.67427,0.67432,201000001.0
2006-08-11 06:52:00,0.6743,0.67437,0.6743,0.67437,66599998.0
2006-08-11 06:53:00,0.67431,0.67438,0.6743,0.6743,195700003.0
2006-08-11 06:54:00,0.67434,0.67434,0.67409,0.67422,157500002.0
2006-08-11 06:55:00,0.67424,0.6743,0.67423,0.67423,94800001.0
2006-08-11 06:56:00,0.67413,0.67424,0.67403,0.67416,150399998.0
2006-08-11 06:57:00,0.67414,0.67422,0.67414,0.67422,82100002.0
2006-08-11 06:58:00,0.67427,0.67429,0.67426,0.67427,151399997.0
2006-08-11 06:59:00,0.6742,0.67428,0.6742,0.67428,101400002.0
2006-08-11 07:00:00,0.6742,0.6742,0.67412,0.67415,105700000.0
2006-08-11 07:01:00,0.67412,0.67414,0.67409,0.67409,120600001.0
2006-08-11 07:02:00,0.67411,0.67419,0.67407,0.67407,181399999.0
2006-08-11 07:03:00,0.67416,0.67421,0.67416,0.67421,78099998.0
2006-08-11 07:04:00,0.67418,0.67422,0.67416,0.6742,168599996.0
2006-08-11 07:05:00,0.67421,0.67421,0.67413,0.67417,177799999.0
2006-08-11 07:06:00,0.67418,0.67422,0.67411,0.67418,200500002.0
2006-08-11 07:07:00,0.67414,0.67418,0.67412,0.67417,147599999.0
2006-08-11 07:08:00,0.67418,0.67423,0.67418,0.67418,122500001.0
2006-08-11 07:09:00,0.67421,0.67426,0.67421,0.67426,17600000.0
2006-08-11 07:10:00,0.67426,0.67429,0.67425,0.67426,100200000.0
2006-08-11 07:11:00,0.67427,0.6743,0.67424,0.6743,155600000.0
2006-08-11 07:12:00,0.67428,0.67428,0.67421,0.67425,133900000.0
2006-08-11 07:13:00,0.67426,0.67429,0.67426,0.67426,61599999.0
2006-08-11 07:14:00,0.67426,0.67429,0.67415,0.67421,195100001.0
2006-08-11 07:15:00,0.67424,0.67425,0.67421,0.67425,56499998.0
2006-08-11 07:16:00,0.67425,0.67428,0.6742,0.67428,190399998.0
2006-08-11 07:17:00,0.67426,0.67429,0.67424,0.67429,119499997.0
2006-08-11 07:18:00,0.67431,0.67434,0.67427,0.67432,98100002.0
2006-08-11 07:19:00,0.67433,0.67439,0.6743,0.67432,156299996.0
2006-08-11 07:20:00,0.6743,0.67437,0.6743,0.67433,178500000.0
2006-08-11 07:21:00,0.67439,0.67439,0.67433,0.67433,51099998.0
2006-08-11 07:22:00,0.67432,0.67442,0.67432,0.67442,116500004.0
2006-08-11 07:23:00,0.6744,0.6744,0.6744,0.6744,8200000.0
2006-08-11 07:24:00,0.67444,0.67448,0.67444,0.67445,100399999.0
2006-08-11 07:25:00,0.67443,0.67445,0.67443,0.67445,19099999.0
2006-08-11 07:26:00,0.67441,0.67444,0.67441,0.67443,52800001.0
2006-08-11 07:27:00,0.67438,0.6744,0.67433,0.6744,185799998.0
2006-08-11 07:28:00,0.67439,0.67439,0.67431,0.67438,225999998.0
2006-08-11 07:29:00,0.67435,0.67444,0.67435,0.6744,208900002.0
2006-08-11 07:30:00,0.67438,0.67443,0.67436,0.67439,180500002.0
2006-08-11 07:31:00,0.67445,0.67445,0.67436,0.67436,95999999.0
2006-08-11 07:32:00,0.67431,0.67435,0.67429,0.67433,154200001.0
2006-08-11 07:33:00,0.67429,0.67432,0.67425,0.67432,150400002.0
2006-08-11 07:34:00,0.67431,0.67443,0.67431,0.67443,157500001.0
2006-08-11 07:35:00,0.6744,0.6744,0.67424,0.67427,57000001.0
2006-08-11 07:36:00,0.67428,0.67429,0.67426,0.67428,174699995.0
2006-08-11 07:37:00,0.67429,0.67432,0.67426,0.67427,267699997.0
2006-08-11 07:38:00,0.67426,0.67429,0.67425,0.67429,246499999.0
2006-08-11 07:39:00,0.67425,0.67436,0.67423,0.67431,211700001.0
2006-08-11 07:40:00,0.67437,0.67441,0.67434,0.67434,133400000.0
2006-08-11 07:41:00,0.67435,0.67439,0.67433,0.67439,137799996.0
2006-08-11 07:42:00,0.67435,0.67435,0.67424,0.67426,188799997.0
2006-08-11 07:43:00,0.67419,0.67427,0.67419,0.67427,142000002.0
2006-08-11 07:44:00,0.67426,0.6743,0.67425,0.67425,105700000.0
2006-08-11 07:45:00,0.67424,0.67427,0.6742,0.6742,88699998.0
2006-08-11 07:46:00,0.67416,0.67426,0.67416,0.67422,92000002.0
2006-08-11 07:47:00,0.67428,0.67429,0.67427,0.67429,42400000.0
2006-08-11 07:48:00,0.67429,0.67436,0.67425,0.67425,170600002.0
2006-08-11 07:49:00,0.67426,0.6743,0.67423,0.6743,201500002.0
2006-08-11 07:50:00,0.67433,0.67434,0.6743,0.67433,48200001.0
2006-08-11 07:51:00,0.6743,0.67435,0.67427,0.67427,172899999.0
2006-08-11 07:52:00,0.67428,0.6743,0.67425,0.67427,287299998.0
2006-08-11 07:53:00,0.67432,0.67432,0.67431,0.67431,16800000.0
2006-08-11 07:54:00,0.67433,0.67433,0.67428,0.67428,69500002.0
2006-08-11 07:55:00,0.67424,0.67428,0.67424,0.67424,20800000.0
2006-08-11 07:56:00,0.6742,0.67425,0.6742,0.67425,141100000.0
2006-08-11 07:57:00,0.6742,0.67428,0.6742,0.67428,141200004.0
2006-08-11 07:58:00,0.67432,0.67436,0.67429,0.6743,175100000.0
2006-08-11 07:59:00,0.67439,0.67455,0.67439,0.67449,112500001.0
2006-08-11 08:00:00,0.67445,0.67448,0.67444,0.67448,360499997.0
2006-08-11 08:01:00,0.67448,0.67453,0.67448,0.67448,111800001.0
2006-08-11 08:02:00,0.67449,0.67453,0.67445,0.67451,112100000.0
2006-08-11 08:03:00,0.67452,0.67455,0.67452,0.67453,123700003.0
2006-08-11 08:04:00,0.67445,0.67457,0.67445,0.67457,32600000.0
2006-08-11 08:05:00,0.67458,0.67461,0.67453,0.67457,191700003.0
2006-08-11 08:06:00,0.67457,0.67461,0.67457,0.67461,50500001.0
2006-08-11 08:07:00,0.67469,0.67469,0.67462,0.67465,163800000.0
2006-08-11 08:08:00,0.67463,0.67463,0.67462,0.67462,53199998.0
2006-08-11 08:09:00,0.67465,0.67465,0.67459,0.67461,127499999.0
2006-08-11 08:10:00,0.67461,0.67465,0.67459,0.67465,176000003.0
2006-08-11 08:11:00,0.67462,0.67465,0.67462,0.67463,215899998.0
2006-08-11 08:12:00,0.67467,0.67467,0.6746,0.67465,143399999.0
2006-08-11 08:13:00,0.67462,0.67462,0.67462,0.67462,38299999.0
2006-08-11 08:14:00,0.67466,0.67468,0.67466,0.67468,90400002.0
2006-08-11 08:15:00,0.6747,0.6747,0.67461,0.67461,36800000.0
2006-08-11 08:16:00,0.67466,0.67467,0.67463,0.67464,154200000.0
2006-08-11 08:17:00,0.67469,0.67473,0.67468,0.67473,137400000.0
2006-08-11 08:18:00,0.67466,0.67469,0.67459,0.67462,168300000.0
2006-08-11 08:19:00,0.67464,0.67469,0.67464,0.67469,95599998.0
2006-08-11 08:20:00,0.6747,0.6747,0.6746,0.67463,154299997.0
2006-08-11 08:21:00,0.67475,0.67475,0.6746,0.6746,188500002.0
2006-08-11 08:22:00,0.6747,0.67475,0.67445,0.67445,191099994.0
2006-08-11 08:23:00,0.67441,0.67479,0.67441,0.67475,198700004.0
2006-08-11 08:24:00,0.67475,0.67477,0.67464,0.67465,166300002.0
2006-08-11 08:25:00,0.67455,0.6746,0.67451,0.67455,61100000.0
2006-08-11 08:26:00,0.67442,0.6745,0.67434,0.67449,175400001.0
2006-08-11 08:27:00,0.67446,0.67461,0.67443,0.67454,98999999.0
2006-08-11 08:28:00,0.67461,0.67474,0.67461,0.67473,45200000.0
2006-08-11 08:29:00,0.6747,0.6747,0.67459,0.67459,88800002.0
2006-08-11 08:30:00,0.67454,0.67462,0.67454,0.67462,85700000.0
2006-08-11 08:31:00,0.67454,0.67463,0.6745,0.67455,186499996.0
2006-08-11 08:32:00,0.67448,0.67459,0.67448,0.67455,127400000.0
2006-08-11 08:33:00,0.67442,0.67442,0.67416,0.67425,98800000.0
2006-08-11 08:34:00,0.67438,0.67438,0.67434,0.67435,222299996.0
2006-08-11 08:35:00,0.67434,0.6744,0.6743,0.6744,138699997.0
2006-08-11 08:36:00,0.67443,0.67449,0.6744,0.67447,217200004.0
2006-08-11 08:37:00,0.67447,0.67454,0.67446,0.67454,90400000.0
2006-08-11 08:38:00,0.67458,0.67463,0.67458,0.67458,146499996.0
2006-08-11 08:39:00,0.67454,0.67481,0.67454,0.67478,145200001.0
2006-08-11 08:40:00,0.6747,0.67476,0.6747,0.67475,150300000.0
2006-08-11 08:41:00,0.67477,0.67477,0.67467,0.67473,154299997.0
2006-08-11 08:42:00,0.67472,0.67478,0.67469,0.67475,148299996.0
2006-08-11 08:43:00,0.67475,0.67488,0.67475,0.67483,90300003.0
2006-08-11 08:44:00,0.67486,0.67491,0.6748,0.6749,220100005.0
2006-08-11 08:45:00,0.67485,0.6749,0.67482,0.6749,159199997.0
2006-08-11 08:46:00,0.67492,0.67493,0.67482,0.67493,149099997.0
2006-08-11 08:47:00,0.67495,0.67497,0.67485,0.67485,61900000.0
2006-08-11 08:48:00,0.67481,0.67488,0.67476,0.67485,131600000.0
2006-08-11 08:49:00,0.67487,0.675,0.67487,0.67497,77700000.0
2006-08-11 08:50:00,0.67494,0.67503,0.67494,0.67498,215400001.0
2006-08-11 08:51:00,0.67498,0.67498,0.67487,0.67487,172700003.0
2006-08-11 08:52:00,0.67489,0.67499,0.67489,0.67495,94700000.0
2006-08-11 08:53:00,0.67493,0.67504,0.67493,0.675,105400003.0
2006-08-11 08:54:00,0.67497,0.67508,0.67494,0.67502,194500000.0
2006-08-11 08:55:00,0.67505,0.67513,0.67503,0.67511,186600003.0
2006-08-11 08:56:00,0.67514,0.67514,0.67502,0.67502,139200000.0
2006-08-11 08:57:00,0.67505,0.67512,0.67503,0.67503,125500002.0
2006-08-11 08:58:00,0.67508,0.67522,0.67508,0.67518,146000000.0
2006-08-11 08:59:00,0.67517,0.67525,0.67516,0.67516,131700000.0
2006-08-11 09:00:00,0.67514,0.67514,0.67501,0.67505,249299999.0
2006-08-11 09:01:00,0.67506,0.67507,0.67496,0.67502,149499998.0
2006-08-11 09:02:00,0.67507,0.67508,0.67501,0.67503,157300002.0
2006-08-11 09:03:00,0.67502,0.67502,0.67489,0.6749,187000000.0
2006-08-11 09:04:00,0.67494,0.67497,0.67493,0.67493,95900001.0
2006-08-11 09:05:00,0.67495,0.675,0.67489,0.67492,121199997.0
2006-08-11 09:06:00,0.67496,0.67502,0.67495,0.675,189500001.0
2006-08-11 09:07:00,0.67502,0.67506,0.67479,0.67479,166099997.0
2006-08-11 09:08:00,0.67477,0.67496,0.67477,0.67478,256100002.0
2006-08-11 09:09:00,0.67477,0.6748,0.67467,0.67473,209999998.0
2006-08-11 09:10:00,0.67468,0.67476,0.67462,0.67467,294300004.0
2006-08-11 09:11:00,0.67465,0.67477,0.67465,0.6747,249600000.0
2006-08-11 09:12:00,0.6747,0.67475,0.6747,0.67475,86999997.0
2006-08-11 09:13:00,0.67477,0.67493,0.67477,0.6749,190999997.0
2006-08-11 09:14:00,0.6749,0.67495,0.67483,0.67483,140200002.0
2006-08-11 09:15:00,0.67482,0.6749,0.67477,0.67477,99700000.0
2006-08-11 09:16:00,0.67466,0.67481,0.67466,0.67479,53399999.0
2006-08-11 09:17:00,0.67471,0.6748,0.67467,0.67477,67099999.0
2006-08-11 09:18:00,0.67473,0.67473,0.67457,0.67463,128100002.0
2006-08-11 09:19:00,0.67468,0.67475,0.67466,0.67466,140500003.0
2006-08-11 09:20:00,0.67465,0.67473,0.67464,0.67464,199499996.0
2006-08-11 09:21:00,0.67464,0.67469,0.67458,0.67469,135399998.0
2006-08-11 09:22:00,0.67469,0.67478,0.67463,0.67478,94800001.0
2006-08-11 09:23:00,0.67478,0.67478,0.67467,0.67467,131500000.0
2006-08-11 09:24:00,0.67465,0.67468,0.67461,0.67468,193200002.0
2006-08-11 09:25:00,0.67465,0.67471,0.67463,0.67463,142899999.0
2006-08-11 09:26:00,0.67463,0.67466,0.67461,0.67466,164999999.0
2006-08-11 09:27:00,0.67468,0.67468,0.67454,0.67454,107700001.0
2006-08-11 09:28:00,0.67454,0.67457,0.67446,0.67451,212400002.0
2006-08-11 09:29:00,0.67453,0.67458,0.67446,0.67458,52300000.0
2006-08-11 09:30:00,0.67464,0.67468,0.67459,0.67463,279800000.0
2006-08-11 09:31:00,0.67458,0.67463,0.67456,0.67463,110100001.0
2006-08-11 09:32:00,0.6746,0.67464,0.67459,0.67464,94100004.0
2006-08-11 09:33:00,0.67464,0.67464,0.67459,0.67459,109999999.0
2006-08-11 09:34:00,0.67456,0.67463,0.67453,0.67457,209299997.0
2006-08-11 09:35:00,0.67461,0.67468,0.67458,0.67464,268900001.0
2006-08-11 09:36:00,0.6747,0.67481,0.6747,0.67472,112400000.0
2006-08-11 09:37:00,0.67484,0.67487,0.67484,0.67486,47400000.0
2006-08-11 09:38:00,0.67485,0.67488,0.67477,0.67488,121999999.0
2006-08-11 09:39:00,0.67484,0.6749,0.67478,0.6749,94599999.0
2006-08-11 09:40:00,0.67489,0.67493,0.67486,0.67488,307599993.0
2006-08-11 09:41:00,0.67488,0.67495,0.67486,0.6749,108500003.0
2006-08-11 09:42:00,0.67493,0.67495,0.67486,0.67489,234299999.0
2006-08-11 09:43:00,0.67487,0.67493,0.67481,0.67491,154900004.0
2006-08-11 09:44:00,0.67485,0.67495,0.67485,0.67488,168299998.0
2006-08-11 09:45:00,0.67492,0.67497,0.67491,0.67496,100400000.0
2006-08-11 09:46:00,0.67493,0.67495,0.67483,0.67495,137400000.0
2006-08-11 09:47:00,0.67493,0.67493,0.67485,0.67485,40199999.0
2006-08-11 09:48:00,0.67482,0.67493,0.67482,0.67487,212599992.0
2006-08-11 09:49:00,0.67485,0.67485,0.67476,0.67478,206199997.0
2006-08-11 09:50:00,0.67479,0.67492,0.67473,0.67492,134600000.0
2006-08-11 09:51:00,0.675,0.67502,0.67488,0.6749,98500001.0
2006-08-11 09:52:00,0.67491,0.67491,0.67481,0.67481,61399998.0
2006-08-11 09:53:00,0.67479,0.67481,0.67472,0.6748,224600002.0
2006-08-11 09:54:00,0.67476,0.67484,0.67473,0.67477,72499999.0
2006-08-11 09:55:00,0.67467,0.67475,0.67464,0.67474,224399997.0
2006-08-11 09:56:00,0.67482,0.67482,0.6747,0.6747,191699993.0
2006-08-11 09:57:00,0.6747,0.67472,0.67463,0.67463,113300003.0
2006-08-11 09:58:00,0.67454,0.67462,0.67454,0.6746,165699999.0
2006-08-11 09:59:00,0.67458,0.67458,0.67442,0.67442,106100000.0
2006-08-11 10:00:00,0.67433,0.67441,0.67433,0.6744,137600004.0
2006-08-11 10:01:00,0.67436,0.67445,0.67436,0.67445,170000000.0
2006-08-11 10:02:00,0.67442,0.67443,0.67429,0.67433,84199999.0
2006-08-11 10:03:00,0.67437,0.67437,0.67421,0.67432,266700003.0
2006-08-11 10:04:00,0.6744,0.67444,0.67431,0.67435,91300001.0
2006-08-11 10:05:00,0.67434,0.67442,0.67434,0.67441,141900001.0
2006-08-11 10:06:00,0.67443,0.6745,0.67443,0.67446,205899995.0
2006-08-11 10:07:00,0.67439,0.67448,0.67433,0.67448,146899996.0
2006-08-11 10:08:00,0.67447,0.67447,0.67437,0.67445,91600000.0
2006-08-11 10:09:00,0.67444,0.67464,0.67444,0.67464,137200000.0
2006-08-11 10:10:00,0.67471,0.67473,0.6746,0.67473,202499998.0
2006-08-11 10:11:00,0.67469,0.67474,0.67426,0.67426,90000002.0
2006-08-11 10:12:00,0.67417,0.67422,0.67417,0.67422,39100000.0
2006-08-11 10:13:00,0.67418,0.67418,0.67399,0.67412,168400001.0
2006-08-11 10:14:00,0.67407,0.67416,0.67405,0.67405,128599998.0
2006-08-11 10:15:00,0.67408,0.67419,0.67408,0.67413,146000001.0
2006-08-11 10:16:00,0.67413,0.67427,0.67407,0.67427,141900001.0
2006-08-11 10:17:00,0.67425,0.67426,0.67413,0.67415,226499998.0
2006-08-11 10:18:00,0.67414,0.67415,0.67404,0.67404,89700000.0
2006-08-11 10:19:00,0.67407,0.67411,0.67406,0.67407,218099998.0
2006-08-11 10:20:00,0.67405,0.67408,0.67403,0.67408,147299998.0
2006-08-11 10:21:00,0.67388,0.67388,0.67358,0.67358,93300000.0
2006-08-11 10:22:00,0.67356,0.67365,0.67354,0.67358,195600003.0
2006-08-11 10:23:00,0.67357,0.67362,0.67353,0.67354,89399998.0
2006-08-11 10:24:00,0.67357,0.67363,0.67357,0.67363,61500000.0
2006-08-11 10:25:00,0.67367,0.6738,0.67367,0.6738,46299998.0
2006-08-11 10:26:00,0.67379,0.67388,0.67379,0.67382,215900001.0
2006-08-11 10:27:00,0.67387,0.67388,0.67373,0.67378,146100000.0
2006-08-11 10:28:00,0.67377,0.67378,0.67358,0.67378,188699999.0
2006-08-11 10:29:00,0.67374,0.67375,0.67364,0.67372,249999995.0
2006-08-11 10:30:00,0.67371,0.67382,0.67371,0.67373,162899998.0
2006-08-11 10:31:00,0.67366,0.67368,0.67358,0.6736,196200002.0
2006-08-11 10:32:00,0.67355,0.67355,0.67346,0.67354,84499997.0
2006-08-11 10:33:00,0.67354,0.67366,0.67348,0.67366,84400001.0
2006-08-11 10:34:00,0.67368,0.67374,0.67359,0.67374,100199999.0
2006-08-11 10:35:00,0.67378,0.67385,0.67369,0.67385,236399999.0
2006-08-11 10:36:00,0.67382,0.67382,0.67363,0.6737,162099994.0
2006-08-11 10:37:00,0.67368,0.67373,0.67364,0.67373,118899998.0
2006-08-11 10:38:00,0.67373,0.6738,0.67373,0.67373,226099998.0
2006-08-11 10:39:00,0.67368,0.67368,0.67356,0.67356,139799999.0
2006-08-11 10:40:00,0.67356,0.67362,0.67352,0.6736,226199999.0
2006-08-11 10:41:00,0.67363,0.67369,0.67358,0.67365,173400003.0
2006-08-11 10:42:00,0.67366,0.67367,0.67359,0.67359,143099998.0
2006-08-11 10:43:00,0.67363,0.67363,0.67354,0.67363,174100001.0
2006-08-11 10:44:00,0.67363,0.67365,0.67357,0.67363,271499996.0
2006-08-11 10:45:00,0.67363,0.67363,0.67354,0.67363,182200001.0
2006-08-11 10:46:00,0.67355,0.67363,0.67355,0.67357,195299999.0
2006-08-11 10:47:00,0.67359,0.67361,0.67359,0.67361,19900000.0
2006-08-11 10:48:00,0.6736,0.67363,0.67357,0.67363,24500001.0
2006-08-11 10:49:00,0.67361,0.67371,0.6736,0.67371,190799999.0
2006-08-11 10:50:00,0.67372,0.67372,0.67354,0.67355,156299999.0
2006-08-11 10:51:00,0.67361,0.67371,0.67361,0.67364,115400001.0
2006-08-11 10:52:00,0.67365,0.6737,0.67363,0.67368,270600003.0
2006-08-11 10:53:00,0.67369,0.67372,0.67364,0.67368,205000000.0
2006-08-11 10:54:00,0.67369,0.67375,0.67369,0.6737,169899998.0
2006-08-11 10:55:00,0.67368,0.67377,0.67363,0.67377,107200000.0
2006-08-11 10:56:00,0.67377,0.67381,0.67366,0.67372,123400002.0
2006-08-11 10:57:00,0.67365,0.67372,0.67365,0.67367,130000001.0
2006-08-11 10:58:00,0.6737,0.67377,0.6737,0.67377,67700000.0
2006-08-11 10:59:00,0.67377,0.6738,0.67364,0.6737,183699995.0
2006-08-11 11:00:00,0.6737,0.67372,0.67364,0.67368,213499999.0
2006-08-11 11:01:00,0.67367,0.67375,0.67366,0.67375,118999998.0
2006-08-11 11:02:00,0.67377,0.67385,0.67376,0.67385,32900000.0
2006-08-11 11:03:00,0.67387,0.6739,0.6738,0.67386,110100003.0
2006-08-11 11:04:00,0.6739,0.67399,0.6739,0.67392,219700002.0
2006-08-11 11:05:00,0.67377,0.67377,0.67355,0.67366,152999996.0
2006-08-11 11:06:00,0.67373,0.67375,0.67366,0.67373,82799999.0
2006-08-11 11:07:00,0.67374,0.67377,0.67369,0.67369,116400001.0
2006-08-11 11:08:00,0.67375,0.67375,0.67368,0.67375,82100000.0
2006-08-11 11:09:00,0.67373,0.67377,0.67371,0.67375,203499997.0
2006-08-11 11:10:00,0.67377,0.67377,0.67342,0.67367,223899998.0
2006-08-11 11:11:00,0.67369,0.6737,0.67365,0.6737,47800000.0
2006-08-11 11:12:00,0.67376,0.67377,0.67371,0.67374,123699997.0
2006-08-11 11:13:00,0.67371,0.67378,0.67371,0.67378,133400003.0
2006-08-11 11:14:00,0.67381,0.67381,0.6737,0.67373,198200002.0
2006-08-11 11:15:00,0.67374,0.67375,0.67366,0.67375,151000003.0
2006-08-11 11:16:00,0.67374,0.67382,0.67371,0.6738,155499998.0
2006-08-11 11:17:00,0.67381,0.67385,0.67378,0.67383,169300002.0
2006-08-11 11:18:00,0.6739,0.67393,0.67389,0.67393,212900003.0
2006-08-11 11:19:00,0.67392,0.67397,0.67384,0.67397,133299999.0
2006-08-11 11:20:00,0.67401,0.67402,0.67394,0.674,297900008.0
2006-08-11 11:21:00,0.674,0.67407,0.67395,0.67407,127000001.0
2006-08-11 11:22:00,0.67414,0.67424,0.67414,0.67417,171000000.0
2006-08-11 11:23:00,0.67419,0.67419,0.6741,0.6741,127300001.0
2006-08-11 11:24:00,0.67413,0.6742,0.67409,0.67414,183500000.0
2006-08-11 11:25:00,0.6741,0.67412,0.6741,0.67412,124799996.0
2006-08-11 11:26:00,0.67414,0.67417,0.67412,0.67412,89099999.0
2006-08-11 11:27:00,0.67409,0.67419,0.67409,0.67417,153099997.0
2006-08-11 11:28:00,0.67411,0.67417,0.67406,0.67415,121600001.0
2006-08-11 11:29:00,0.67421,0.67422,0.67414,0.67414,106200001.0
2006-08-11 11:30:00,0.67416,0.67422,0.67408,0.67422,210199993.0
2006-08-11 11:31:00,0.67414,0.67416,0.67407,0.67407,146200002.0
2006-08-11 11:32:00,0.67411,0.67414,0.67409,0.67413,204200003.0
2006-08-11 11:33:00,0.6741,0.6741,0.674,0.674,168700003.0
2006-08-11 11:34:00,0.67401,0.67404,0.67393,0.67393,101900003.0
2006-08-11 11:35:00,0.67397,0.67397,0.67393,0.67395,138100001.0
2006-08-11 11:36:00,0.67392,0.67395,0.67388,0.67389,177500003.0
2006-08-11 11:37:00,0.67392,0.67401,0.67392,0.67401,108399998.0
2006-08-11 11:38:00,0.67397,0.67401,0.67392,0.67401,162999999.0
2006-08-11 11:39:00,0.67402,0.67409,0.67398,0.67405,123100001.0
2006-08-11 11:40:00,0.6741,0.67414,0.6741,0.67414,38600001.0
2006-08-11 11:41:00,0.67411,0.67411,0.674,0.67407,220400003.0
2006-08-11 11:42:00,0.674,0.67406,0.674,0.67406,128200000.0
2006-08-11 11:43:00,0.67408,0.67413,0.67407,0.67413,50500001.0
2006-08-11 11:44:00,0.67408,0.67408,0.67402,0.67402,108399999.0
2006-08-11 11:45:00,0.67398,0.67402,0.67392,0.67394,248000002.0
2006-08-11 11:46:00,0.6739,0.67398,0.6739,0.67394,242699997.0
2006-08-11 11:47:00,0.67395,0.67395,0.67383,0.67388,106000002.0
2006-08-11 11:48:00,0.67386,0.67387,0.67379,0.67384,68499998.0
2006-08-11 11:49:00,0.6738,0.6738,0.67367,0.6737,112700000.0
2006-08-11 11:50:00,0.67359,0.67369,0.67359,0.67369,151399999.0
2006-08-11 11:51:00,0.6737,0.67371,0.67365,0.67365,257100000.0
2006-08-11 11:52:00,0.67372,0.67373,0.67364,0.67373,162300004.0
2006-08-11 11:53:00,0.67372,0.67395,0.67372,0.67395,107100000.0
2006-08-11 11:54:00,0.67388,0.67388,0.67383,0.67383,62299998.0
2006-08-11 11:55:00,0.67387,0.67392,0.67382,0.67385,223100005.0
2006-08-11 11:56:00,0.67385,0.67389,0.67385,0.67388,68600002.0
2006-08-11 11:57:00,0.67387,0.67392,0.67384,0.67392,174500003.0
2006-08-11 11:58:00,0.67387,0.67387,0.67377,0.67384,138000003.0
2006-08-11 11:59:00,0.6739,0.67409,0.67383,0.67409,159900001.0
2006-08-11 12:00:00,0.67407,0.67416,0.67407,0.67412,245900004.0
2006-08-11 12:01:00,0.67411,0.67411,0.67398,0.674,166299998.0
2006-08-11 12:02:00,0.67411,0.67411,0.67406,0.67411,141600002.0
2006-08-11 12:03:00,0.67415,0.67416,0.6741,0.6741,39900000.0
2006-08-11 12:04:00,0.67403,0.67403,0.67397,0.67399,106800002.0
2006-08-11 12:05:00,0.67401,0.67403,0.67399,0.67402,129300002.0
2006-08-11 12:06:00,0.67403,0.67405,0.67397,0.67397,75000001.0
2006-08-11 12:07:00,0.67395,0.67395,0.6739,0.6739,64600001.0
2006-08-11 12:08:00,0.67394,0.67398,0.67387,0.67398,81799999.0
2006-08-11 12:09:00,0.67396,0.67396,0.67384,0.67387,271499997.0
2006-08-11 12:10:00,0.67388,0.67393,0.67388,0.67393,84599998.0
2006-08-11 12:11:00,0.67395,0.67397,0.6739,0.67397,149000004.0
2006-08-11 12:12:00,0.67394,0.67394,0.67387,0.67387,209399999.0
2006-08-11 12:13:00,0.67385,0.67385,0.67382,0.67382,108499998.0
2006-08-11 12:14:00,0.67384,0.67384,0.6738,0.6738,112399999.0
2006-08-11 12:15:00,0.6738,0.67387,0.67377,0.6738,165200001.0
2006-08-11 12:16:00,0.67385,0.67386,0.67378,0.67386,157400002.0
2006-08-11 12:17:00,0.67387,0.67388,0.67378,0.67388,143099997.0
2006-08-11 12:18:00,0.67388,0.6739,0.67384,0.67384,91199999.0
2006-08-11 12:19:00,0.67382,0.67383,0.6738,0.67382,133199999.0
2006-08-11 12:20:00,0.67381,0.67381,0.67379,0.67379,51999998.0
2006-08-11 12:21:00,0.67373,0.67378,0.67372,0.67377,188200004.0
2006-08-11 12:22:00,0.67378,0.6738,0.67378,0.6738,108599999.0
2006-08-11 12:23:00,0.67378,0.6738,0.67377,0.6738,104299998.0
2006-08-11 12:24:00,0.67378,0.67378,0.67371,0.67372,69500000.0
2006-08-11 12:25:00,0.67368,0.67368,0.67361,0.67366,186600002.0
2006-08-11 12:26:00,0.67369,0.6737,0.67367,0.67368,69599999.0
2006-08-11 12:27:00,0.67367,0.67367,0.6736,0.67362,181299999.0
2006-08-11 12:28:00,0.6736,0.67366,0.6736,0.67362,145600001.0
2006-08-11 12:29:00,0.67363,0.6737,0.67353,0.67355,219599998.0
2006-08-11 12:30:00,0.67352,0.67357,0.67352,0.67357,89000000.0
2006-08-11 12:31:00,0.67357,0.67364,0.67357,0.67358,151899998.0
2006-08-11 12:32:00,0.67357,0.67364,0.67357,0.6736,139300004.0
2006-08-11 12:33:00,0.67364,0.67368,0.67361,0.67361,45500001.0
2006-08-11 12:34:00,0.67361,0.67364,0.67358,0.67364,80500000.0
2006-08-11 12:35:00,0.67361,0.67368,0.67361,0.67368,23500000.0
2006-08-11 12:36:00,0.67363,0.67363,0.67362,0.67362,54200001.0
2006-08-11 12:37:00,0.67367,0.67371,0.67364,0.67364,204300000.0
2006-08-11 12:38:00,0.6736,0.67369,0.67357,0.67358,132699998.0
2006-08-11 12:39:00,0.67363,0.67363,0.67355,0.67363,130800003.0
2006-08-11 12:40:00,0.67358,0.67362,0.67355,0.67358,182099997.0
2006-08-11 12:41:00,0.67357,0.67361,0.67352,0.67359,112700000.0
2006-08-11 12:42:00,0.6736,0.67367,0.67355,0.6736,213000001.0
2006-08-11 12:43:00,0.67358,0.67359,0.67353,0.67357,122299998.0
2006-08-11 12:44:00,0.6735,0.67355,0.6735,0.67353,168699997.0
2006-08-11 12:45:00,0.67355,0.67357,0.67351,0.67356,135300001.0
2006-08-11 12:46:00,0.67358,0.67362,0.67354,0.67357,162400000.0
2006-08-11 12:47:00,0.67357,0.67363,0.67357,0.67363,198299998.0
2006-08-11 12:48:00,0.67365,0.67367,0.67356,0.67359,75900001.0
2006-08-11 12:49:00,0.67356,0.67361,0.67355,0.67355,139700003.0
2006-08-11 12:50:00,0.67358,0.67358,0.67351,0.67358,301500001.0
2006-08-11 12:51:00,0.67363,0.6737,0.67361,0.67365,273800005.0
2006-08-11 12:52:00,0.67367,0.67367,0.67363,0.67363,68600000.0
2006-08-11 12:53:00,0.67372,0.67377,0.67365,0.67377,87999999.0
2006-08-11 12:54:00,0.67378,0.67378,0.67372,0.67375,198300001.0
2006-08-11 12:55:00,0.67375,0.67375,0.67372,0.67372,26700000.0
2006-08-11 12:56:00,0.67371,0.67375,0.67369,0.67369,72800001.0
2006-08-11 12:57:00,0.67372,0.67372,0.6737,0.6737,18400000.0
2006-08-11 12:58:00,0.67374,0.67379,0.67374,0.67375,189499999.0
2006-08-11 12:59:00,0.67373,0.67385,0.67373,0.67378,184499999.0
2006-08-11 13:00:00,0.67385,0.67388,0.67385,0.67385,116800000.0
2006-08-11 13:01:00,0.67387,0.67387,0.67381,0.67382,141400002.0
2006-08-11 13:02:00,0.67388,0.67391,0.67383,0.67388,207100003.0
2006-08-11 13:03:00,0.67384,0.67392,0.67384,0.6739,138600001.0
2006-08-11 13:04:00,0.67389,0.67395,0.67387,0.67394,151100001.0
2006-08-11 13:05:00,0.67388,0.67388,0.67385,0.67387,143000004.0
2006-08-11 13:06:00,0.6739,0.67394,0.67385,0.6739,222899996.0
2006-08-11 13:07:00,0.67386,0.67387,0.67377,0.6738,108399999.0
2006-08-11 13:08:00,0.67387,0.67392,0.67387,0.6739,159499998.0
2006-08-11 13:09:00,0.67394,0.67405,0.67387,0.67405,153899999.0
2006-08-11 13:10:00,0.67402,0.67413,0.674,0.67413,150399998.0
2006-08-11 13:11:00,0.67409,0.67409,0.674,0.674,159800001.0
2006-08-11 13:12:00,0.67407,0.67407,0.67402,0.67404,115699999.0
2006-08-11 13:13:00,0.67403,0.67407,0.674,0.67403,231699998.0
2006-08-11 13:14:00,0.67403,0.67409,0.67403,0.67409,112400002.0
2006-08-11 13:15:00,0.67406,0.67414,0.67406,0.67414,99900000.0
2006-08-11 13:16:00,0.67412,0.67412,0.6741,0.6741,171599997.0
2006-08-11 13:17:00,0.67415,0.67415,0.67409,0.67415,209200002.0
2006-08-11 13:18:00,0.6741,0.67416,0.6741,0.67413,83600000.0
2006-08-11 13:19:00,0.67411,0.67416,0.67411,0.67416,91799999.0
2006-08-11 13:20:00,0.67418,0.67426,0.67417,0.67424,128600000.0
2006-08-11 13:21:00,0.67418,0.67426,0.67418,0.67422,161800002.0
2006-08-11 13:22:00,0.67422,0.67429,0.6742,0.67422,137499999.0
2006-08-11 13:23:00,0.67417,0.67425,0.67417,0.67418,79799999.0
2006-08-11 13:24:00,0.67415,0.67417,0.67414,0.67414,41200000.0
2006-08-11 13:25:00,0.67408,0.67412,0.67401,0.67401,147799996.0
2006-08-11 13:26:00,0.67406,0.67416,0.67404,0.67408,110899999.0
2006-08-11 13:27:00,0.67402,0.67413,0.67397,0.67413,195499998.0
2006-08-11 13:28:00,0.67408,0.67415,0.67405,0.67415,174199999.0
2006-08-11 13:29:00,0.67407,0.67411,0.67398,0.67405,167300000.0
2006-08-11 13:30:00,0.67405,0.67407,0.67398,0.67399,147300002.0
2006-08-11 13:31:00,0.67395,0.67398,0.6739,0.67395,81400002.0
2006-08-11 13:32:00,0.67393,0.67393,0.67388,0.67389,99100000.0
2006-08-11 13:33:00,0.67387,0.67392,0.67386,0.67387,180900002.0
2006-08-11 13:34:00,0.67387,0.67387,0.67377,0.67383,162600001.0
2006-08-11 13:35:00,0.6738,0.67387,0.6738,0.67385,108800002.0
2006-08-11 13:36:00,0.67389,0.6739,0.67384,0.6739,141200002.0
2006-08-11 13:37:00,0.67392,0.67398,0.67391,0.67392,79200001.0
2006-08-11 13:38:00,0.67384,0.67384,0.6738,0.6738,22500000.0
2006-08-11 13:39:00,0.6738,0.67393,0.6738,0.67393,238700005.0
2006-08-11 13:40:00,0.67402,0.67402,0.6739,0.67397,286900003.0
2006-08-11 13:41:00,0.67393,0.67393,0.67385,0.67388,140099997.0
2006-08-11 13:42:00,0.67394,0.67394,0.67386,0.67387,171900001.0
2006-08-11 13:43:00,0.67383,0.67385,0.67378,0.67378,162600000.0
2006-08-11 13:44:00,0.67382,0.67386,0.67378,0.67378,211100002.0
2006-08-11 13:45:00,0.67378,0.67385,0.67377,0.67377,201099995.0
2006-08-11 13:46:00,0.67377,0.67378,0.67372,0.67372,145400001.0
2006-08-11 13:47:00,0.67377,0.6738,0.67365,0.6737,256500000.0
2006-08-11 13:48:00,0.67371,0.67372,0.67361,0.67366,132600003.0
2006-08-11 13:49:00,0.67373,0.67377,0.67369,0.67372,59000002.0
2006-08-11 13:50:00,0.6737,0.67376,0.6737,0.67375,245100002.0
2006-08-11 13:51:00,0.67371,0.67381,0.67366,0.67381,149400001.0
2006-08-11 13:52:00,0.67384,0.6739,0.67384,0.67385,181499997.0
2006-08-11 13:53:00,0.67395,0.67403,0.67393,0.67403,153000002.0
2006-08-11 13:54:00,0.67404,0.67405,0.67397,0.67402,121400001.0
2006-08-11 13:55:00,0.67399,0.67399,0.67391,0.67393,110899998.0
2006-08-11 13:56:00,0.67391,0.67401,0.67391,0.674,112000000.0
2006-08-11 13:57:00,0.67395,0.67403,0.67395,0.67403,61300000.0
2006-08-11 13:58:00,0.67405,0.67405,0.67399,0.67404,36800000.0
2006-08-11 13:59:00,0.674,0.67404,0.67397,0.67401,240399998.0
2006-08-11 14:00:00,0.67401,0.67402,0.67395,0.67402,129800000.0
2006-08-11 14:01:00,0.67399,0.67399,0.67391,0.67392,66500000.0
2006-08-11 14:02:00,0.67388,0.67388,0.67379,0.67383,28000000.0
2006-08-11 14:03:00,0.67373,0.67373,0.67367,0.67367,48500000.0
2006-08-11 14:04:00,0.67372,0.6738,0.67372,0.6738,98800000.0
2006-08-11 14:05:00,0.67375,0.67378,0.67375,0.67375,122399999.0
2006-08-11 14:06:00,0.67377,0.67377,0.67364,0.6737,308400001.0
2006-08-11 14:07:00,0.67365,0.67373,0.67359,0.67362,166000001.0
2006-08-11 14:08:00,0.6736,0.67365,0.6736,0.67365,229399999.0
2006-08-11 14:09:00,0.67362,0.67362,0.6735,0.6736,117500001.0
2006-08-11 14:10:00,0.67366,0.67372,0.67356,0.67363,154499998.0
2006-08-11 14:11:00,0.6736,0.67374,0.6736,0.67362,107500002.0
2006-08-11 14:12:00,0.67364,0.67372,0.67364,0.67365,105300000.0
2006-08-11 14:13:00,0.67368,0.67374,0.67366,0.67374,153200001.0
2006-08-11 14:14:00,0.6737,0.6737,0.67364,0.67365,41500001.0
2006-08-11 14:15:00,0.6736,0.67373,0.6736,0.67373,135000001.0
2006-08-11 14:16:00,0.67377,0.67377,0.67372,0.67372,81499999.0
2006-08-11 14:17:00,0.67373,0.67378,0.67373,0.67378,88000000.0
2006-08-11 14:18:00,0.67379,0.6738,0.67369,0.67379,185900000.0
2006-08-11 14:19:00,0.67373,0.67374,0.67373,0.67374,33400001.0
2006-08-11 14:20:00,0.67374,0.67382,0.67369,0.67382,146800001.0
2006-08-11 14:21:00,0.67382,0.6739,0.67382,0.67388,219700001.0
2006-08-11 14:22:00,0.67386,0.67394,0.67386,0.67393,98000001.0
2006-08-11 14:23:00,0.67397,0.67398,0.67395,0.67396,114200001.0
2006-08-11 14:24:00,0.67397,0.67397,0.67393,0.67395,38200001.0
2006-08-11 14:25:00,0.67395,0.67399,0.67384,0.67399,181799997.0
2006-08-11 14:26:00,0.67403,0.67407,0.67398,0.67403,176400000.0
2006-08-11 14:27:00,0.67409,0.67413,0.67405,0.67413,181300005.0
2006-08-11 14:28:00,0.67404,0.67404,0.67396,0.67396,61299999.0
2006-08-11 14:29:00,0.6738,0.67396,0.67378,0.67396,134700001.0
2006-08-11 14:30:00,0.67374,0.67374,0.67334,0.67338,44100000.0
2006-08-11 14:31:00,0.67329,0.67344,0.67323,0.67332,170799997.0
2006-08-11 14:32:00,0.67326,0.67326,0.67302,0.67313,181000003.0
2006-08-11 14:33:00,0.67307,0.67319,0.67299,0.67307,185100002.0
2006-08-11 14:34:00,0.67307,0.67324,0.67307,0.67317,216099999.0
2006-08-11 14:35:00,0.67305,0.67315,0.67298,0.67311,167300003.0
2006-08-11 14:36:00,0.67312,0.67319,0.67305,0.67311,175900001.0
2006-08-11 14:37:00,0.67315,0.67319,0.67308,0.67314,295499998.0
2006-08-11 14:38:00,0.67314,0.67314,0.67288,0.673,153900000.0
2006-08-11 14:39:00,0.67303,0.67304,0.67292,0.673,166000000.0
2006-08-11 14:40:00,0.67306,0.67311,0.67302,0.6731,102799999.0
2006-08-11 14:41:00,0.67316,0.67316,0.67306,0.67311,137199999.0
2006-08-11 14:42:00,0.6732,0.67323,0.6732,0.67323,27300000.0
2006-08-11 14:43:00,0.67332,0.67338,0.67332,0.67335,94400003.0
2006-08-11 14:44:00,0.67333,0.67333,0.67327,0.67333,120599996.0
2006-08-11 14:45:00,0.67326,0.67326,0.67288,0.67317,214500000.0
2006-08-11 14:46:00,0.67329,0.67334,0.67328,0.67334,146200000.0
2006-08-11 14:47:00,0.67333,0.67337,0.67317,0.67317,209499996.0
2006-08-11 14:48:00,0.67314,0.67322,0.6731,0.67322,162900006.0
2006-08-11 14:49:00,0.67324,0.67327,0.67322,0.67326,97700003.0
2006-08-11 14:50:00,0.67328,0.67333,0.67328,0.67333,187899998.0
2006-08-11 14:51:00,0.67328,0.67332,0.67317,0.67322,95699999.0
2006-08-11 14:52:00,0.67322,0.67325,0.6732,0.67321,117300002.0
2006-08-11 14:53:00,0.6732,0.6732,0.67312,0.67312,173400004.0
2006-08-11 14:54:00,0.67309,0.67322,0.67309,0.67317,146799998.0
2006-08-11 14:55:00,0.6732,0.67323,0.67313,0.67315,243000001.0
2006-08-11 14:56:00,0.67305,0.67305,0.6729,0.67298,100500000.0
2006-08-11 14:57:00,0.67297,0.67297,0.67288,0.67289,81800000.0
2006-08-11 14:58:00,0.67299,0.67317,0.67299,0.67315,136399999.0
2006-08-11 14:59:00,0.67313,0.67318,0.67305,0.67318,175700003.0
2006-08-11 15:00:00,0.67322,0.67323,0.67308,0.67318,164799998.0
2006-08-11 15:01:00,0.67323,0.67329,0.67314,0.67329,182999998.0
2006-08-11 15:02:00,0.67323,0.67329,0.67318,0.67319,152299997.0
2006-08-11 15:03:00,0.67316,0.67322,0.67316,0.67319,189800000.0
2006-08-11 15:04:00,0.67321,0.67325,0.67315,0.67324,154700002.0
2006-08-11 15:05:00,0.67319,0.67324,0.67311,0.67318,233700003.0
2006-08-11 15:06:00,0.67311,0.67314,0.67303,0.67311,198000002.0
2006-08-11 15:07:00,0.67315,0.67324,0.67313,0.67324,82900000.0
2006-08-11 15:08:00,0.67321,0.67321,0.67311,0.67311,163200002.0
2006-08-11 15:09:00,0.67315,0.67316,0.6728,0.67311,285700005.0
2006-08-11 15:10:00,0.67317,0.67326,0.67316,0.6732,131299999.0
2006-08-11 15:11:00,0.67327,0.6733,0.67322,0.67322,128100000.0
2006-08-11 15:12:00,0.67314,0.67321,0.67312,0.67319,227499999.0
2006-08-11 15:13:00,0.67321,0.67336,0.67321,0.67332,211899994.0
2006-08-11 15:14:00,0.67333,0.67335,0.67291,0.6731,216499995.0
2006-08-11 15:15:00,0.67313,0.67321,0.67306,0.67321,185599998.0
2006-08-11 15:16:00,0.67311,0.67313,0.67303,0.6731,121199999.0
2006-08-11 15:17:00,0.67307,0.67307,0.67287,0.67304,261999997.0
2006-08-11 15:18:00,0.67299,0.673,0.67293,0.673,101900001.0
2006-08-11 15:19:00,0.67286,0.67297,0.67278,0.67292,187000002.0
2006-08-11 15:20:00,0.673,0.67306,0.67281,0.67289,146800002.0
2006-08-11 15:21:00,0.67299,0.67303,0.67291,0.67299,174100005.0
2006-08-11 15:22:00,0.67289,0.67292,0.67275,0.67292,77099998.0
2006-08-11 15:23:00,0.6729,0.67303,0.6729,0.67303,127300002.0
2006-08-11 15:24:00,0.67295,0.67295,0.67279,0.67287,51100000.0
2006-08-11 15:25:00,0.67294,0.67294,0.67278,0.67289,191900003.0
2006-08-11 15:26:00,0.67299,0.67299,0.67279,0.67292,233500005.0
2006-08-11 15:27:00,0.67291,0.67292,0.67288,0.67291,132600004.0
2006-08-11 15:28:00,0.67291,0.67296,0.67283,0.67296,75600001.0
2006-08-11 15:29:00,0.67297,0.67297,0.67281,0.67285,99099999.0
2006-08-11 15:30:00,0.67287,0.67297,0.67287,0.67293,180500004.0
2006-08-11 15:31:00,0.67295,0.67295,0.67291,0.67294,113900001.0
2006-08-11 15:32:00,0.67289,0.67299,0.67289,0.67295,184200003.0
2006-08-11 15:33:00,0.67294,0.67299,0.6729,0.67299,181800004.0
2006-08-11 15:34:00,0.67305,0.67305,0.67296,0.673,39000001.0
2006-08-11 15:35:00,0.67308,0.67311,0.67297,0.67311,179699997.0
2006-08-11 15:36:00,0.67315,0.67335,0.67315,0.67335,157500002.0
2006-08-11 15:37:00,0.67343,0.67343,0.67325,0.67325,113199999.0
2006-08-11 15:38:00,0.67328,0.67328,0.67322,0.67322,185799999.0
2006-08-11 15:39:00,0.67318,0.67319,0.67317,0.67318,213599996.0
2006-08-11 15:40:00,0.67317,0.67317,0.67306,0.67306,207799998.0
2006-08-11 15:41:00,0.67307,0.67311,0.67304,0.67309,184399998.0
2006-08-11 15:42:00,0.67315,0.67325,0.67314,0.67325,109899999.0
2006-08-11 15:43:00,0.67321,0.67321,0.67318,0.67318,143000003.0
2006-08-11 15:44:00,0.67316,0.67316,0.6731,0.67315,173000001.0
2006-08-11 15:45:00,0.67306,0.67306,0.67285,0.67285,66900000.0
2006-08-11 15:46:00,0.67287,0.67305,0.67286,0.67288,112599997.0
2006-08-11 15:47:00,0.67294,0.67304,0.67294,0.67299,108799998.0
2006-08-11 15:48:00,0.67303,0.67306,0.67293,0.673,165300001.0
2006-08-11 15:49:00,0.673,0.67314,0.67297,0.67307,142199998.0
2006-08-11 15:50:00,0.67302,0.67303,0.67298,0.67302,161400002.0
2006-08-11 15:51:00,0.67302,0.67302,0.6729,0.6729,78200000.0
2006-08-11 15:52:00,0.67294,0.673,0.67291,0.67292,122399999.0
2006-08-11 15:53:00,0.673,0.67302,0.67295,0.67302,148400000.0
2006-08-11 15:54:00,0.67301,0.67301,0.67291,0.67292,102900001.0
2006-08-11 15:55:00,0.67293,0.67299,0.67291,0.67294,123699999.0
2006-08-11 15:56:00,0.67293,0.67293,0.67283,0.67288,94200002.0
2006-08-11 15:57:00,0.67287,0.67293,0.67281,0.67282,153499997.0
2006-08-11 15:58:00,0.67281,0.67288,0.67277,0.67288,147799999.0
2006-08-11 15:59:00,0.67287,0.67289,0.67281,0.67285,158700000.0
2006-08-11 16:00:00,0.67282,0.67289,0.67277,0.67289,152800005.0
2006-08-11 16:01:00,0.6729,0.673,0.67288,0.67298,179000000.0
2006-08-11 16:02:00,0.67296,0.67296,0.67292,0.67294,184100002.0
2006-08-11 16:03:00,0.67286,0.67286,0.67277,0.6728,145600003.0
2006-08-11 16:04:00,0.67279,0.67283,0.67275,0.67278,160499999.0
2006-08-11 16:05:00,0.67275,0.67286,0.67275,0.67286,165500001.0
2006-08-11 16:06:00,0.6729,0.67296,0.6729,0.67295,94600001.0
2006-08-11 16:07:00,0.67292,0.67295,0.67282,0.67283,94200001.0
2006-08-11 16:08:00,0.67285,0.6729,0.67284,0.6729,106400000.0
2006-08-11 16:09:00,0.6729,0.67297,0.6729,0.67297,151200003.0
2006-08-11 16:10:00,0.67299,0.67302,0.67297,0.67297,96399999.0
2006-08-11 16:11:00,0.67292,0.67296,0.67285,0.67292,213499998.0
2006-08-11 16:12:00,0.67293,0.67293,0.67286,0.67288,187400007.0
2006-08-11 16:13:00,0.67291,0.67291,0.67287,0.67287,47000000.0
2006-08-11 16:14:00,0.67285,0.67287,0.67281,0.67283,148599996.0
2006-08-11 16:15:00,0.67287,0.67288,0.67287,0.67288,24900000.0
2006-08-11 16:16:00,0.67289,0.67297,0.6728,0.67297,155700000.0
2006-08-11 16:17:00,0.67302,0.67302,0.67289,0.67293,198699994.0
2006-08-11 16:18:00,0.67293,0.67302,0.67293,0.67301,108400001.0
2006-08-11 16:19:00,0.673,0.67308,0.673,0.67308,151699999.0
2006-08-11 16:20:00,0.67304,0.67304,0.67296,0.67297,81500000.0
2006-08-11 16:21:00,0.673,0.67309,0.673,0.673,131599999.0
2006-08-11 16:22:00,0.67313,0.67316,0.67308,0.67311,195999999.0
2006-08-11 16:23:00,0.67312,0.67319,0.67308,0.67315,229799998.0
2006-08-11 16:24:00,0.67315,0.67321,0.67309,0.6732,267500002.0
2006-08-11 16:25:00,0.67321,0.67324,0.67316,0.6732,105800003.0
2006-08-11 16:26:00,0.67313,0.67313,0.67303,0.67309,72000002.0
2006-08-11 16:27:00,0.67311,0.67316,0.67295,0.67295,156899999.0
2006-08-11 16:28:00,0.67297,0.67311,0.67295,0.67303,105300002.0
2006-08-11 16:29:00,0.67299,0.67302,0.67288,0.67288,155200001.0
2006-08-11 16:30:00,0.67294,0.67294,0.67278,0.67286,221999998.0
2006-08-11 16:31:00,0.67275,0.67285,0.67266,0.67277,253699994.0
2006-08-11 16:32:00,0.67274,0.6731,0.67274,0.6731,213699997.0
2006-08-11 16:33:00,0.67306,0.6731,0.67303,0.67309,101100000.0
2006-08-11 16:34:00,0.67311,0.67316,0.67304,0.67304,127900000.0
2006-08-11 16:35:00,0.67303,0.6731,0.67297,0.67309,99699998.0
2006-08-11 16:36:00,0.67307,0.67309,0.67303,0.67303,97200000.0
2006-08-11 16:37:00,0.67301,0.6731,0.67301,0.67304,127600002.0
2006-08-11 16:38:00,0.67309,0.67311,0.67303,0.67303,139700000.0
2006-08-11 16:39:00,0.67305,0.67315,0.67305,0.67315,131299998.0
2006-08-11 16:40:00,0.67308,0.67317,0.67302,0.67309,190500002.0
2006-08-11 16:41:00,0.67304,0.67312,0.67299,0.67312,285199995.0
2006-08-11 16:42:00,0.67307,0.6731,0.673,0.6731,121400002.0
2006-08-11 16:43:00,0.67306,0.67313,0.67306,0.67307,207900001.0
2006-08-11 16:44:00,0.673,0.67309,0.673,0.67309,152800001.0
2006-08-11 16:45:00,0.67305,0.67309,0.67301,0.67301,195999999.0
2006-08-11 16:46:00,0.67302,0.67309,0.67302,0.67303,162700004.0
2006-08-11 16:47:00,0.673,0.67306,0.67299,0.67299,178500003.0
2006-08-11 16:48:00,0.673,0.67308,0.67295,0.67295,192900005.0
2006-08-11 16:49:00,0.67292,0.67301,0.6729,0.67295,235499997.0
2006-08-11 16:50:00,0.67301,0.67303,0.67292,0.67297,175799999.0
2006-08-11 16:51:00,0.67295,0.67305,0.67295,0.673,117399999.0
2006-08-11 16:52:00,0.673,0.67307,0.67299,0.67303,86100000.0
2006-08-11 16:53:00,0.67299,0.67299,0.67281,0.67289,194800005.0
2006-08-11 16:54:00,0.6729,0.67294,0.67284,0.67294,91800001.0
2006-08-11 16:55:00,0.67289,0.67289,0.67282,0.67289,104100002.0
2006-08-11 16:56:00,0.67285,0.67295,0.67285,0.67289,131699998.0
2006-08-11 16:57:00,0.67292,0.67295,0.67286,0.67295,173000001.0
2006-08-11 16:58:00,0.67287,0.67293,0.6728,0.67293,69900001.0
2006-08-11 16:59:00,0.67287,0.67301,0.67284,0.67294,162499999.0
2006-08-11 17:00:00,0.67288,0.67292,0.67285,0.67285,155599998.0
2006-08-11 17:01:00,0.6729,0.6729,0.67279,0.67285,163599999.0
2006-08-11 17:02:00,0.67286,0.67288,0.67282,0.67282,213400005.0
2006-08-11 17:03:00,0.67284,0.67297,0.67284,0.67294,64000002.0
2006-08-11 17:04:00,0.67295,0.67295,0.67281,0.6729,164200002.0
2006-08-11 17:05:00,0.67291,0.67302,0.67291,0.67296,231200002.0
2006-08-11 17:06:00,0.67293,0.67296,0.6729,0.67295,142600000.0
2006-08-11 17:07:00,0.67292,0.67294,0.67288,0.67294,126300001.0
2006-08-11 17:08:00,0.67292,0.67295,0.67288,0.67294,231900005.0
2006-08-11 17:09:00,0.67295,0.67297,0.6729,0.67293,126800000.0
2006-08-11 17:10:00,0.673,0.67306,0.67298,0.67304,177900002.0
2006-08-11 17:11:00,0.67298,0.67298,0.67291,0.67294,56600000.0
2006-08-11 17:12:00,0.67291,0.67296,0.67291,0.67295,105700002.0
2006-08-11 17:13:00,0.67294,0.67304,0.67284,0.67302,168999999.0
2006-08-11 17:14:00,0.67305,0.67317,0.67305,0.67316,115399996.0
2006-08-11 17:15:00,0.67313,0.67318,0.67305,0.67309,102800000.0
2006-08-11 17:16:00,0.6731,0.67316,0.67304,0.67304,107599999.0
2006-08-11 17:17:00,0.67304,0.67306,0.67298,0.67302,147599999.0
2006-08-11 17:18:00,0.67302,0.67305,0.67302,0.67305,60700000.0
2006-08-11 17:19:00,0.67303,0.67303,0.67293,0.67294,146599994.0
2006-08-11 17:20:00,0.67304,0.67308,0.67297,0.67298,252799996.0
2006-08-11 17:21:00,0.67302,0.67305,0.67297,0.673,151399998.0
2006-08-11 17:22:00,0.67302,0.67307,0.67295,0.673,219799997.0
2006-08-11 17:23:00,0.67298,0.67307,0.67296,0.67299,138699996.0
2006-08-11 17:24:00,0.67306,0.67306,0.673,0.67303,113999999.0
2006-08-11 17:25:00,0.67305,0.67311,0.67305,0.67307,217799999.0
2006-08-11 17:26:00,0.6731,0.67316,0.6731,0.67314,60800002.0
2006-08-11 17:27:00,0.67316,0.67319,0.67313,0.67313,89199998.0
2006-08-11 17:28:00,0.67313,0.67313,0.67304,0.67309,90500000.0
2006-08-11 17:29:00,0.67309,0.67312,0.67303,0.67309,98400001.0
2006-08-11 17:30:00,0.67308,0.67308,0.67297,0.673,226899999.0
2006-08-11 17:31:00,0.67309,0.67309,0.67309,0.67309,2000000.0
2006-08-11 17:32:00,0.67315,0.67316,0.6731,0.6731,96599999.0
2006-08-11 17:33:00,0.67312,0.67313,0.67294,0.67294,71999998.0
2006-08-11 17:34:00,0.67295,0.67295,0.67288,0.67288,196199998.0
2006-08-11 17:35:00,0.6729,0.67293,0.67286,0.67293,199900000.0
2006-08-11 17:36:00,0.67294,0.67296,0.67293,0.67293,120000000.0
2006-08-11 17:37:00,0.67295,0.67303,0.67295,0.673,166200005.0
2006-08-11 17:38:00,0.67303,0.67316,0.67303,0.67307,74399999.0
2006-08-11 17:39:00,0.6731,0.67311,0.67306,0.6731,181800002.0
2006-08-11 17:40:00,0.67308,0.67311,0.67306,0.67307,115300001.0
2006-08-11 17:41:00,0.673,0.67311,0.673,0.67311,143200006.0
2006-08-11 17:42:00,0.67309,0.6731,0.67305,0.67305,90000001.0
2006-08-11 17:43:00,0.67313,0.67318,0.67313,0.67314,35200000.0
2006-08-11 17:44:00,0.67313,0.67323,0.67309,0.67323,205299999.0
2006-08-11 17:45:00,0.67322,0.67325,0.6732,0.6732,234000005.0
2006-08-11 17:46:00,0.6732,0.67326,0.67319,0.67319,149000002.0
2006-08-11 17:47:00,0.67322,0.67326,0.67322,0.67322,133900000.0
2006-08-11 17:48:00,0.67315,0.67319,0.67311,0.67311,137300002.0
2006-08-11 17:49:00,0.67317,0.67317,0.67316,0.67317,192200003.0
2006-08-11 17:50:00,0.67317,0.67321,0.67313,0.67318,173299998.0
2006-08-11 17:51:00,0.67312,0.67315,0.67312,0.67315,35899999.0
2006-08-11 17:52:00,0.67312,0.67313,0.67312,0.67313,35900000.0
2006-08-11 17:53:00,0.67312,0.67312,0.67309,0.67309,60600000.0
2006-08-11 17:54:00,0.6731,0.67312,0.67308,0.67312,98899999.0
2006-08-11 17:55:00,0.67306,0.67309,0.67306,0.67308,187699997.0
2006-08-11 17:56:00,0.67308,0.67308,0.67305,0.67307,94299999.0
2006-08-11 17:57:00,0.67309,0.67313,0.67304,0.6731,203599997.0
2006-08-11 17:58:00,0.67308,0.67308,0.67298,0.67298,172000004.0
2006-08-11 17:59:00,0.67301,0.67311,0.67301,0.67303,205400000.0
2006-08-11 18:00:00,0.67305,0.67312,0.67305,0.6731,109300001.0
2006-08-11 18:01:00,0.67312,0.67312,0.67303,0.67303,1455600005.0
2006-08-11 18:02:00,0.67307,0.67309,0.673,0.67304,1541800010.0
2006-08-11 18:03:00,0.67309,0.67309,0.67295,0.67309,2028099997.0
2006-08-11 18:04:00,0.67308,0.67313,0.67305,0.67313,797199998.0
2006-08-11 18:05:00,0.67308,0.67314,0.67307,0.67308,1170300006.0
2006-08-11 18:06:00,0.67308,0.6731,0.67305,0.67308,1979800013.0
2006-08-11 18:07:00,0.6731,0.67312,0.67305,0.67308,2079299995.0
2006-08-11 18:08:00,0.67307,0.67307,0.67293,0.67295,2069199998.0
2006-08-11 18:09:00,0.67294,0.67305,0.67293,0.67295,999800001.0
2006-08-11 18:10:00,0.67295,0.67299,0.6729,0.67295,1099099999.0
2006-08-11 18:11:00,0.6729,0.67304,0.6729,0.67303,1096699992.0
2006-08-11 18:12:00,0.67301,0.67312,0.673,0.67305,1066299999.0
2006-08-11 18:13:00,0.67307,0.67313,0.67307,0.67308,961899994.0
2006-08-11 18:14:00,0.67308,0.67309,0.67293,0.67308,1603199994.0
2006-08-11 18:15:00,0.67306,0.67309,0.67293,0.67297,2131200011.0
2006-08-11 18:16:00,0.673,0.67308,0.67297,0.67307,1021500012.0
2006-08-11 18:17:00,0.67306,0.67309,0.67302,0.67308,605600002.0
2006-08-11 18:18:00,0.67308,0.67309,0.67301,0.67309,863100006.0
2006-08-11 18:19:00,0.67308,0.67308,0.67298,0.67298,708699998.0
2006-08-11 18:20:00,0.67299,0.67306,0.67295,0.67306,695999996.0
2006-08-11 18:21:00,0.67305,0.67313,0.67302,0.67309,995100001.0
2006-08-11 18:22:00,0.67311,0.67311,0.67286,0.67295,1275999995.0
2006-08-11 18:23:00,0.67296,0.67305,0.67294,0.67303,1421799993.0
2006-08-11 18:24:00,0.67295,0.67303,0.67293,0.67294,728700003.0
2006-08-11 18:25:00,0.67297,0.67306,0.67295,0.67302,695999991.0
2006-08-11 18:26:00,0.67305,0.67308,0.673,0.67305,1382400000.0
2006-08-11 18:27:00,0.67305,0.67305,0.67294,0.67294,846100007.0
2006-08-11 18:28:00,0.67295,0.67303,0.67283,0.67303,570999999.0
2006-08-11 18:29:00,0.67301,0.67305,0.67294,0.67294,864400000.0
2006-08-11 18:30:00,0.67292,0.67303,0.67287,0.67298,864499990.0
2006-08-11 18:31:00,0.67293,0.67293,0.67278,0.67278,617600003.0
2006-08-11 18:32:00,0.6728,0.67293,0.67276,0.67285,913600001.0
2006-08-11 18:33:00,0.67288,0.67295,0.67287,0.67291,1046700007.0
2006-08-11 18:34:00,0.6729,0.67299,0.67286,0.6729,985400009.0
2006-08-11 18:35:00,0.6729,0.67298,0.67287,0.67293,601899993.0
2006-08-11 18:36:00,0.67287,0.67296,0.67285,0.6729,278600005.0
2006-08-11 18:37:00,0.67291,0.67307,0.67291,0.67307,317599999.0
2006-08-11 18:38:00,0.67308,0.67313,0.67306,0.67311,236199998.0
2006-08-11 18:39:00,0.67313,0.67313,0.673,0.673,265400000.0
2006-08-11 18:40:00,0.67302,0.67309,0.673,0.67302,360800006.0
2006-08-11 18:41:00,0.673,0.67306,0.67292,0.67304,730700004.0
2006-08-11 18:42:00,0.67303,0.67306,0.67297,0.67301,286899995.0
2006-08-11 18:43:00,0.67298,0.67302,0.67297,0.67298,239300000.0
2006-08-11 18:44:00,0.67302,0.67309,0.67299,0.67302,723200002.0
2006-08-11 18:45:00,0.67302,0.67302,0.67295,0.67295,288300002.0
2006-08-11 18:46:00,0.67299,0.67302,0.67294,0.67296,170600003.0
2006-08-11 18:47:00,0.67297,0.67298,0.67291,0.67292,159799999.0
2006-08-11 18:48:00,0.67287,0.67294,0.67284,0.67294,416400003.0
2006-08-11 18:49:00,0.6729,0.67298,0.67287,0.67291,113200000.0
2006-08-11 18:50:00,0.67288,0.67291,0.67288,0.6729,107399999.0
2006-08-11 18:51:00,0.67289,0.67292,0.67287,0.6729,321900002.0
2006-08-11 18:52:00,0.67292,0.67292,0.67285,0.67289,443700000.0
2006-08-11 18:53:00,0.67292,0.67293,0.67282,0.67282,656300000.0
2006-08-11 18:54:00,0.67288,0.6729,0.67285,0.6729,296300000.0
2006-08-11 18:55:00,0.67287,0.67297,0.67287,0.67292,610800000.0
2006-08-11 18:56:00,0.67295,0.67306,0.67295,0.67302,383100005.0
2006-08-11 18:57:00,0.67304,0.67307,0.67298,0.67305,416100001.0
2006-08-11 18:58:00,0.673,0.67307,0.67299,0.67302,901099996.0
2006-08-11 18:59:00,0.673,0.67307,0.67299,0.673,632799997.0
2006-08-11 19:00:00,0.673,0.67308,0.67299,0.67308,483400002.0
2006-08-11 19:01:00,0.67308,0.67308,0.67303,0.67305,153899999.0
2006-08-11 19:02:00,0.67307,0.67317,0.67307,0.67315,542100004.0
2006-08-11 19:03:00,0.67313,0.67318,0.67309,0.67312,534699994.0
2006-08-11 19:04:00,0.67315,0.67319,0.67311,0.67315,304899996.0
2006-08-11 19:05:00,0.67312,0.67317,0.6731,0.67317,367400000.0
2006-08-11 19:06:00,0.67311,0.67319,0.67307,0.67307,622300004.0
2006-08-11 19:07:00,0.67312,0.67312,0.67307,0.67307,357799997.0
2006-08-11 19:08:00,0.67313,0.67313,0.67305,0.67305,973299997.0
2006-08-11 19:09:00,0.67305,0.67313,0.67305,0.67313,440199997.0
2006-08-11 19:10:00,0.67313,0.67313,0.67305,0.6731,313200000.0
2006-08-11 19:11:00,0.67305,0.67313,0.67305,0.67313,182599996.0
2006-08-11 19:12:00,0.67311,0.67314,0.67309,0.67309,246899999.0
2006-08-11 19:13:00,0.67305,0.67311,0.67304,0.67308,347199998.0
2006-08-11 19:14:00,0.67308,0.67312,0.67305,0.67308,189400004.0
2006-08-11 19:15:00,0.67309,0.67318,0.67305,0.67312,476900003.0
2006-08-11 19:16:00,0.67315,0.67315,0.67315,0.67315,204000005.0
2006-08-11 19:17:00,0.67317,0.67327,0.67317,0.67322,421200005.0
2006-08-11 19:18:00,0.6732,0.67335,0.6732,0.67335,295200000.0
2006-08-11 19:19:00,0.67335,0.67337,0.67331,0.67335,504799997.0
2006-08-11 19:20:00,0.67332,0.67339,0.67332,0.67339,368800000.0
2006-08-11 19:21:00,0.67336,0.67339,0.67332,0.67334,287700001.0
2006-08-11 19:22:00,0.67335,0.67338,0.67332,0.67335,243699999.0
2006-08-11 19:23:00,0.67332,0.67338,0.6733,0.67335,281999999.0
2006-08-11 19:24:00,0.67335,0.67342,0.67335,0.67339,103000001.0
2006-08-11 19:25:00,0.67337,0.67339,0.6733,0.67333,291900002.0
2006-08-11 19:26:00,0.67333,0.67343,0.67332,0.67332,479099994.0
2006-08-11 19:27:00,0.67332,0.6734,0.67329,0.6734,756400001.0
2006-08-11 19:28:00,0.67337,0.67343,0.67337,0.67343,221000003.0
2006-08-11 19:29:00,0.6734,0.6734,0.67335,0.6734,442800000.0
2006-08-11 19:30:00,0.67338,0.6734,0.67335,0.67337,820900002.0
2006-08-11 19:31:00,0.67337,0.67342,0.67335,0.6734,801300005.0
2006-08-11 19:32:00,0.67345,0.67353,0.67344,0.67347,483499996.0
2006-08-11 19:33:00,0.67344,0.67348,0.67341,0.67348,256100000.0
2006-08-11 19:34:00,0.67348,0.6735,0.67345,0.6735,450000001.0
2006-08-11 19:35:00,0.67351,0.67359,0.67351,0.67354,585200004.0
2006-08-11 19:36:00,0.6736,0.6736,0.67351,0.67353,566500004.0
2006-08-11 19:37:00,0.67349,0.67351,0.67345,0.67349,301899998.0
2006-08-11 19:38:00,0.6735,0.6735,0.67345,0.67348,296299999.0
2006-08-11 19:39:00,0.67347,0.67358,0.67347,0.67358,721499995.0
2006-08-11 19:40:00,0.67357,0.67364,0.67354,0.67356,676900002.0
2006-08-11 19:41:00,0.67355,0.67358,0.67349,0.67353,653599998.0
2006-08-11 19:42:00,0.67355,0.67364,0.67354,0.67364,314000002.0
2006-08-11 19:43:00,0.67365,0.67365,0.6736,0.6736,136000000.0
2006-08-11 19:44:00,0.67359,0.67367,0.67359,0.67362,429100001.0
2006-08-11 19:45:00,0.67365,0.67365,0.6736,0.67362,249499999.0
2006-08-11 19:46:00,0.67366,0.6737,0.67361,0.67361,129299999.0
2006-08-11 19:47:00,0.67362,0.67365,0.67362,0.67365,143699999.0
2006-08-11 19:48:00,0.67363,0.67365,0.67354,0.67354,115199999.0
2006-08-11 19:49:00,0.67347,0.6735,0.67345,0.6735,236299997.0
2006-08-11 19:50:00,0.67348,0.67348,0.67339,0.67342,291699997.0
2006-08-11 19:51:00,0.67347,0.67356,0.67347,0.67351,308099997.0
2006-08-11 19:52:00,0.6735,0.67356,0.6735,0.6735,275500001.0
2006-08-11 19:53:00,0.6735,0.67353,0.6735,0.6735,63700000.0
2006-08-11 19:54:00,0.67349,0.67349,0.67343,0.67345,78500001.0
2006-08-11 19:55:00,0.67348,0.67348,0.67345,0.67345,121299997.0
2006-08-11 19:56:00,0.67344,0.67344,0.67337,0.67337,170700002.0
2006-08-11 19:57:00,0.67333,0.67333,0.67326,0.67328,545200002.0
2006-08-11 19:58:00,0.67328,0.67333,0.67328,0.67332,248399999.0
2006-08-11 19:59:00,0.67332,0.67335,0.67328,0.67332,409599996.0
2006-08-11 20:00:00,0.67337,0.67337,0.67328,0.67328,202599997.0
2006-08-11 20:01:00,0.67327,0.67328,0.67325,0.67327,301899993.0
2006-08-11 20:02:00,0.67325,0.67325,0.67316,0.67317,163599999.0
2006-08-11 20:03:00,0.67322,0.67328,0.67322,0.67328,176300002.0
2006-08-11 20:04:00,0.6733,0.6733,0.6733,0.6733,245799998.0
2006-08-11 20:05:00,0.6733,0.6733,0.67328,0.6733,177499998.0
2006-08-11 20:06:00,0.67327,0.6733,0.67327,0.6733,138500001.0
2006-08-11 20:07:00,0.67327,0.67329,0.67322,0.67322,136400001.0
2006-08-11 20:08:00,0.6732,0.67326,0.67314,0.67315,829700008.0
2006-08-11 20:09:00,0.67311,0.67316,0.67309,0.67311,269399998.0
2006-08-11 20:10:00,0.67307,0.67307,0.673,0.67307,190900001.0
2006-08-11 20:11:00,0.67307,0.67311,0.67305,0.6731,242000000.0
2006-08-11 20:12:00,0.6731,0.67312,0.67302,0.6731,930000007.0
2006-08-11 20:13:00,0.67308,0.67308,0.673,0.67308,332699999.0
2006-08-11 20:14:00,0.67312,0.67314,0.67311,0.67312,468700002.0
2006-08-11 20:15:00,0.67315,0.67321,0.67314,0.67317,779700006.0
2006-08-11 20:16:00,0.67316,0.67316,0.67307,0.67313,467599997.0
2006-08-11 20:17:00,0.67313,0.67315,0.6731,0.67313,86800000.0
2006-08-11 20:18:00,0.67315,0.67315,0.67312,0.67312,316800005.0
2006-08-11 20:19:00,0.67315,0.67317,0.67313,0.67315,406699999.0
2006-08-11 20:20:00,0.67318,0.67323,0.67317,0.67322,449400002.0
2006-08-11 20:21:00,0.67321,0.67323,0.67321,0.67322,85499998.0
2006-08-11 20:22:00,0.67317,0.67318,0.67313,0.67316,66100001.0
2006-08-11 20:23:00,0.67315,0.67316,0.6731,0.6731,510800000.0
2006-08-11 20:24:00,0.67308,0.67321,0.67308,0.67311,398200001.0
2006-08-11 20:25:00,0.67311,0.67314,0.67307,0.6731,463000004.0
2006-08-11 20:26:00,0.67308,0.67318,0.67305,0.67311,769400008.0
2006-08-11 20:27:00,0.6731,0.67316,0.67309,0.67311,470900000.0
2006-08-11 20:28:00,0.67313,0.67313,0.67307,0.6731,530900005.0
2006-08-11 20:29:00,0.67312,0.67312,0.67305,0.67307,458100001.0
2006-08-11 20:30:00,0.67308,0.67317,0.67307,0.67315,1377500001.0
2006-08-11 20:31:00,0.67315,0.67318,0.67308,0.6731,886600000.0
2006-08-11 20:32:00,0.67312,0.67318,0.67308,0.67311,1477699991.0
2006-08-11 20:33:00,0.6731,0.67312,0.6731,0.6731,255200000.0
2006-08-11 20:34:00,0.67308,0.6731,0.67307,0.67307,540899997.0
2006-08-11 20:35:00,0.67312,0.67319,0.67309,0.67319,378300003.0
2006-08-11 20:36:00,0.67318,0.67318,0.67308,0.67308,198600004.0
2006-08-11 20:37:00,0.67308,0.67315,0.67306,0.67308,719200004.0
2006-08-11 20:38:00,0.67307,0.67325,0.67307,0.6732,868700004.0
2006-08-11 20:39:00,0.67319,0.6732,0.67307,0.67307,567299999.0
2006-08-11 20:40:00,0.67307,0.67313,0.67307,0.67312,550999995.0
2006-08-11 20:41:00,0.6731,0.67317,0.67308,0.67317,478399994.0
2006-08-11 20:42:00,0.67318,0.67319,0.67315,0.67315,161100003.0
2006-08-11 20:43:00,0.67312,0.6732,0.67312,0.67312,524799997.0
2006-08-11 20:44:00,0.6731,0.67316,0.6731,0.67313,1007100000.0
2006-08-11 20:45:00,0.67312,0.67315,0.6731,0.67312,382599995.0
2006-08-11 20:46:00,0.67317,0.67317,0.6731,0.67312,156700001.0
2006-08-11 20:47:00,0.67312,0.67321,0.67312,0.67316,514299999.0
2006-08-11 20:48:00,0.67314,0.67319,0.67307,0.67307,691599999.0
2006-08-11 20:49:00,0.67307,0.6731,0.67304,0.67305,159000004.0
2006-08-11 20:50:00,0.67306,0.6731,0.67301,0.67308,1634900000.0
2006-08-11 20:51:00,0.67308,0.6731,0.67305,0.67307,383300003.0
2006-08-11 20:52:00,0.6731,0.67312,0.67305,0.67307,559300005.0
2006-08-11 20:53:00,0.6731,0.67312,0.67305,0.67307,980400004.0
2006-08-11 20:54:00,0.6731,0.6731,0.67302,0.6731,644899998.0
2006-08-11 20:55:00,0.6731,0.6731,0.67305,0.67308,328699997.0
2006-08-11 20:56:00,0.6731,0.67316,0.67304,0.6731,991300000.0
2006-08-11 20:57:00,0.67307,0.67316,0.67306,0.67307,1027899999.0
2006-08-11 20:58:00,0.67305,0.67317,0.67305,0.67315,645899998.0
2006-08-11 20:59:00,0.67318,0.67324,0.67316,0.6732,1494300004.0
2006-08-11 21:00:00,0.6732,0.67324,0.67298,0.67313,1550600001.0
2006-08-11 21:01:00,0.67311,0.67319,0.67309,0.67318,1367099980.0
2006-08-11 21:02:00,0.67319,0.67319,0.6731,0.67315,371099998.0
2006-08-11 21:03:00,0.67317,0.67321,0.67311,0.67313,991399994.0
2006-08-11 21:04:00,0.6731,0.6731,0.67302,0.67307,568400001.0
2006-08-11 21:05:00,0.67307,0.67317,0.67305,0.67313,689900004.0
2006-08-11 21:06:00,0.67314,0.67316,0.67311,0.67315,582400003.0
2006-08-11 21:07:00,0.67315,0.6732,0.67315,0.67317,106100000.0
2006-08-11 21:08:00,0.67315,0.67315,0.67308,0.67312,205399999.0
2006-08-11 21:09:00,0.67315,0.67321,0.67314,0.67319,370700007.0
2006-08-11 21:10:00,0.6732,0.67322,0.67318,0.6732,272700002.0
2006-08-11 21:11:00,0.6732,0.6732,0.6732,0.6732,196100003.0
2006-08-11 21:12:00,0.67316,0.67319,0.67315,0.67319,40699999.0
2006-08-11 21:13:00,0.6732,0.67322,0.67317,0.67317,408000006.0
2006-08-11 21:14:00,0.6732,0.67322,0.67315,0.67318,664500003.0
2006-08-11 21:15:00,0.67318,0.6732,0.67315,0.6732,335899999.0
2006-08-11 21:16:00,0.67318,0.67326,0.67315,0.67326,507700005.0
2006-08-11 21:17:00,0.6732,0.67327,0.67319,0.67327,252099999.0
2006-08-11 21:18:00,0.67325,0.67328,0.67322,0.67325,129999999.0
2006-08-11 21:19:00,0.67323,0.67334,0.67319,0.6732,604099996.0
2006-08-11 21:20:00,0.67325,0.67325,0.6732,0.67322,1243500004.0
2006-08-11 21:21:00,0.67324,0.67324,0.67318,0.6732,309399999.0
2006-08-11 21:22:00,0.67318,0.67318,0.67308,0.67314,641699997.0
2006-08-11 21:23:00,0.6731,0.67316,0.67305,0.67316,176799999.0
2006-08-11 21:24:00,0.6732,0.67322,0.67316,0.67322,220000002.0
2006-08-11 21:25:00,0.67326,0.67327,0.67321,0.67322,184300005.0
2006-08-11 21:26:00,0.67323,0.67324,0.67321,0.67324,116200001.0
2006-08-11 21:27:00,0.6733,0.6733,0.67328,0.6733,134500002.0
2006-08-11 21:28:00,0.6733,0.67332,0.67325,0.67328,270199995.0
2006-08-11 21:29:00,0.67326,0.6733,0.67325,0.6733,120900000.0
2006-08-11 21:30:00,0.6733,0.67336,0.6733,0.67336,60699998.0
2006-08-11 21:31:00,0.67338,0.6734,0.67335,0.67338,164700002.0
2006-08-11 21:32:00,0.6734,0.67348,0.67339,0.67341,753999999.0
2006-08-11 21:33:00,0.67341,0.67346,0.67339,0.67339,493499997.0
2006-08-11 21:34:00,0.67339,0.67345,0.67339,0.67342,597899995.0
2006-08-11 21:35:00,0.67345,0.67345,0.6734,0.67343,215699999.0
2006-08-11 21:36:00,0.6734,0.6734,0.6733,0.6733,125599997.0
2006-08-11 21:37:00,0.67337,0.67347,0.67337,0.67345,273499999.0
2006-08-11 21:38:00,0.67341,0.67343,0.67333,0.67337,116100003.0
2006-08-11 21:39:00,0.6733,0.67344,0.6733,0.67344,146299997.0
2006-08-11 21:40:00,0.67341,0.67345,0.67333,0.67334,234199996.0
2006-08-11 21:41:00,0.67331,0.67341,0.67331,0.67341,77900000.0
2006-08-11 21:42:00,0.67338,0.67338,0.67323,0.67333,123300001.0
2006-08-11 21:43:00,0.67331,0.67331,0.6732,0.67328,376700004.0
2006-08-11 21:44:00,0.67328,0.67333,0.67326,0.67333,314800000.0
2006-08-11 21:45:00,0.6733,0.67338,0.67327,0.67333,205099998.0
2006-08-11 21:46:00,0.67337,0.67339,0.67336,0.67339,511600003.0
2006-08-11 21:47:00,0.6734,0.67341,0.67338,0.6734,269800003.0
2006-08-11 21:48:00,0.67338,0.67338,0.67331,0.67332,110499997.0
2006-08-11 21:49:00,0.67333,0.67339,0.67333,0.67339,186899997.0
2006-08-11 21:50:00,0.67338,0.6734,0.67335,0.6734,99299998.0
2006-08-11 21:51:00,0.67338,0.6734,0.6733,0.6733,349499994.0
2006-08-11 21:52:00,0.67324,0.67332,0.67324,0.67325,127199999.0
2006-08-11 21:53:00,0.67328,0.67328,0.67321,0.67321,107200002.0
2006-08-11 21:54:00,0.67321,0.67324,0.67312,0.67319,307600009.0
2006-08-11 21:55:00,0.67319,0.6732,0.67315,0.67315,189400006.0
2006-08-11 21:56:00,0.67318,0.67322,0.67315,0.67315,139600001.0
2006-08-11 21:57:00,0.67319,0.67324,0.67317,0.6732,214600005.0
2006-08-11 21:58:00,0.67319,0.67324,0.67311,0.67311,111000002.0
2006-08-11 21:59:00,0.67314,0.67316,0.67305,0.67316,414499997.0
2006-08-11 22:00:00,0.67316,0.67316,0.67307,0.67313,225699998.0
2006-08-11 22:01:00,0.67315,0.67318,0.6731,0.67315,322000002.0
2006-08-11 22:02:00,0.67317,0.67324,0.67315,0.67315,427800002.0
2006-08-11 22:03:00,0.67315,0.67321,0.67315,0.67318,304199999.0
2006-08-11 22:04:00,0.67319,0.67326,0.67316,0.67318,265199999.0
2006-08-11 22:05:00,0.67315,0.67322,0.67315,0.67318,165499998.0
2006-08-11 22:06:00,0.6732,0.6732,0.67317,0.67318,96499998.0
2006-08-11 22:07:00,0.67314,0.6732,0.67314,0.6732,158100001.0
2006-08-11 22:08:00,0.67318,0.6732,0.67315,0.67315,281600006.0
2006-08-11 22:09:00,0.67317,0.6732,0.67315,0.6732,150500002.0
2006-08-11 22:10:00,0.67318,0.67328,0.67316,0.67323,135000001.0
2006-08-11 22:11:00,0.6732,0.6732,0.67317,0.67317,179300001.0
2006-08-11 22:12:00,0.67318,0.67318,0.67312,0.67313,530300007.0
2006-08-11 22:13:00,0.67311,0.67316,0.6731,0.6731,263799998.0
2006-08-11 22:14:00,0.6731,0.6731,0.67307,0.67308,77499998.0
2006-08-11 22:15:00,0.67307,0.67312,0.67304,0.67307,679200012.0
2006-08-11 22:16:00,0.67305,0.67307,0.673,0.67307,657399995.0
2006-08-11 22:17:00,0.67308,0.67308,0.67307,0.67307,28700000.0
2006-08-11 22:18:00,0.67303,0.67306,0.67296,0.67299,145200000.0
2006-08-11 22:19:00,0.67299,0.67299,0.67294,0.67294,57400000.0
2006-08-11 22:20:00,0.67296,0.67297,0.67295,0.67295,124099999.0
2006-08-11 22:21:00,0.67292,0.67292,0.67285,0.67285,474300000.0
2006-08-11 22:22:00,0.67289,0.67301,0.67289,0.67294,381400003.0
2006-08-11 22:23:00,0.6729,0.67293,0.6726,0.6726,520300002.0
2006-08-11 22:24:00,0.67258,0.67263,0.67253,0.67261,251300004.0
2006-08-11 22:25:00,0.67262,0.6728,0.67262,0.67268,351199998.0
2006-08-11 22:26:00,0.67264,0.67282,0.67264,0.67266,283600004.0
2006-08-11 22:27:00,0.67258,0.67273,0.67258,0.67264,159800006.0
2006-08-11 22:28:00,0.67262,0.67265,0.6726,0.6726,77700001.0
2006-08-11 22:29:00,0.67267,0.67294,0.67267,0.67272,474899995.0
2006-08-11 22:30:00,0.67277,0.67287,0.67277,0.67277,85100002.0
2006-08-11 22:31:00,0.67277,0.67284,0.67275,0.67275,121400001.0
2006-08-11 22:32:00,0.67276,0.67295,0.67273,0.67273,225899999.0
2006-08-11 22:33:00,0.67274,0.67295,0.67274,0.67275,239300001.0
2006-08-11 22:34:00,0.67277,0.67293,0.67274,0.67274,349400000.0
2006-08-11 22:35:00,0.67272,0.67286,0.67271,0.67278,175400002.0
2006-08-11 22:36:00,0.67275,0.67277,0.67273,0.67275,99300000.0
2006-08-11 22:37:00,0.67275,0.67275,0.6727,0.6727,248800000.0
2006-08-11 22:38:00,0.67273,0.67273,0.67272,0.67272,15900000.0
2006-08-11 22:39:00,0.67272,0.67273,0.6727,0.67272,341300001.0
2006-08-11 22:40:00,0.67275,0.67294,0.67274,0.67274,451199997.0
2006-08-11 22:41:00,0.67272,0.6728,0.67272,0.67277,261800004.0
2006-08-11 22:42:00,0.67267,0.67273,0.67267,0.6727,296600002.0
2006-08-11 22:43:00,0.67278,0.67281,0.67275,0.67275,39300000.0
2006-08-11 22:44:00,0.67282,0.67292,0.6728,0.6728,114800000.0
2006-08-11 22:45:00,0.67281,0.6729,0.67279,0.67279,80300000.0
2006-08-11 22:46:00,0.67274,0.67297,0.67274,0.6728,122500002.0
2006-08-11 22:47:00,0.67285,0.67293,0.67273,0.67273,174700001.0
2006-08-11 22:48:00,0.67274,0.67289,0.67274,0.67285,258700000.0
2006-08-11 22:49:00,0.67295,0.67295,0.67272,0.67272,172100001.0
2006-08-11 22:50:00,0.67282,0.67291,0.67277,0.67277,133800003.0
2006-08-11 22:51:00,0.67273,0.67273,0.6727,0.67273,52600000.0
2006-08-11 22:52:00,0.67273,0.67273,0.6727,0.6727,112600002.0
2006-08-11 22:53:00,0.6727,0.67278,0.6727,0.67273,131600000.0
2006-08-11 22:54:00,0.67273,0.67278,0.67273,0.67273,185200001.0
2006-08-11 22:55:00,0.67272,0.67272,0.67268,0.67268,119299999.0
2006-08-11 22:56:00,0.67265,0.67265,0.6726,0.67263,78799998.0
2006-08-11 22:57:00,0.6726,0.67263,0.67258,0.67262,164500000.0
2006-08-11 22:58:00,0.67264,0.67272,0.67263,0.6727,361099995.0
2006-08-11 22:59:00,0.6727,0.67273,0.67257,0.67257,235400001.0
2006-08-13 23:00:00,0.67269,0.67288,0.67261,0.67269,180599999.0
2006-08-13 23:01:00,0.67266,0.67293,0.6726,0.67289,196800003.0
2006-08-13 23:02:00,0.67292,0.67292,0.67241,0.67241,158499999.0
2006-08-13 23:03:00,0.67275,0.67296,0.67256,0.67296,83400001.0
2006-08-13 23:04:00,0.67293,0.67293,0.67258,0.67268,215600002.0
2006-08-13 23:05:00,0.67294,0.67297,0.67264,0.67264,176599997.0
2006-08-13 23:06:00,0.67267,0.67283,0.67259,0.67271,182200003.0
2006-08-13 23:07:00,0.67279,0.67287,0.6725,0.67252,188000003.0
2006-08-13 23:08:00,0.67259,0.67291,0.67259,0.67282,161899999.0
2006-08-13 23:09:00,0.67297,0.67299,0.67257,0.67272,136600001.0
2006-08-13 23:10:00,0.67276,0.67279,0.6724,0.67253,249299999.0
2006-08-13 23:11:00,0.67263,0.67263,0.67238,0.67251,281399999.0
2006-08-13 23:12:00,0.67247,0.67272,0.6724,0.67272,95900000.0
2006-08-13 23:13:00,0.67268,0.67275,0.67243,0.67244,114899997.0
2006-08-13 23:14:00,0.67248,0.6726,0.67243,0.67247,177000002.0
2006-08-13 23:15:00,0.67234,0.67251,0.67234,0.67251,75700002.0
2006-08-13 23:16:00,0.67241,0.67274,0.67239,0.67246,158799999.0
2006-08-13 23:17:00,0.67252,0.67252,0.67238,0.67248,118900000.0
2006-08-13 23:18:00,0.67238,0.67256,0.67233,0.67256,120399999.0
2006-08-13 23:19:00,0.67259,0.67259,0.67242,0.67244,146099998.0
2006-08-13 23:20:00,0.67248,0.67255,0.6723,0.67234,166700000.0
2006-08-13 23:21:00,0.67242,0.67267,0.67236,0.6726,168600005.0
2006-08-13 23:22:00,0.67243,0.67258,0.67223,0.67241,130799999.0
2006-08-13 23:23:00,0.67238,0.6725,0.67238,0.67242,155700001.0
2006-08-13 23:24:00,0.67248,0.67256,0.6724,0.67243,166299999.0
2006-08-13 23:25:00,0.67252,0.67261,0.67238,0.67249,227899999.0
2006-08-13 23:26:00,0.67247,0.6726,0.67247,0.67256,157400001.0
2006-08-13 23:27:00,0.67253,0.67263,0.67247,0.67247,121800003.0
2006-08-13 23:28:00,0.67257,0.67258,0.67248,0.67257,179499999.0
2006-08-13 23:29:00,0.67258,0.67264,0.67225,0.67228,147100004.0
2006-08-13 23:30:00,0.67236,0.67258,0.67228,0.67247,131699999.0
2006-08-13 23:31:00,0.67242,0.67253,0.67233,0.67249,132500001.0
2006-08-13 23:32:00,0.67255,0.67255,0.67221,0.67224,161200002.0
2006-08-13 23:33:00,0.67226,0.67252,0.67222,0.67248,87100000.0
2006-08-13 23:34:00,0.67233,0.67246,0.67214,0.67243,76500002.0
2006-08-13 23:35:00,0.67268,0.67268,0.67206,0.67206,211400000.0
2006-08-13 23:36:00,0.67197,0.67197,0.67195,0.67195,67100000.0
2006-08-13 23:37:00,0.67198,0.672,0.67195,0.672,42600000.0
2006-08-13 23:38:00,0.67195,0.67203,0.67195,0.67197,173200001.0
2006-08-13 23:39:00,0.672,0.67203,0.67197,0.672,83800000.0
2006-08-13 23:40:00,0.672,0.672,0.67198,0.67198,76099998.0
2006-08-13 23:41:00,0.672,0.672,0.67195,0.67195,31400000.0
2006-08-13 23:42:00,0.67197,0.67197,0.67197,0.67197,3200000.0
2006-08-13 23:43:00,0.672,0.672,0.67195,0.67197,124899998.0
2006-08-13 23:44:00,0.67202,0.67205,0.67198,0.67198,175900001.0
2006-08-13 23:45:00,0.67197,0.672,0.67197,0.672,45399999.0
2006-08-13 23:46:00,0.672,0.672,0.672,0.672,16700001.0
2006-08-13 23:47:00,0.67202,0.67202,0.67201,0.67201,32099999.0
2006-08-13 23:48:00,0.67205,0.67207,0.67202,0.67202,106599997.0
2006-08-13 23:49:00,0.672,0.67203,0.672,0.67203,54300000.0
2006-08-13 23:50:00,0.672,0.67204,0.67199,0.67199,59800001.0
2006-08-13 23:51:00,0.67202,0.67202,0.67198,0.67198,2600000.0
2006-08-13 23:52:00,0.67198,0.67205,0.67198,0.67205,35100000.0
2006-08-13 23:53:00,0.67202,0.67207,0.67202,0.67202,188700000.0
2006-08-13 23:54:00,0.67207,0.67207,0.672,0.672,116399999.0
2006-08-13 23:55:00,0.67208,0.67215,0.67208,0.6721,55500000.0
2006-08-13 23:56:00,0.67205,0.6721,0.67204,0.6721,184999999.0
2006-08-13 23:57:00,0.67216,0.67217,0.6721,0.67212,251900003.0
2006-08-13 23:58:00,0.67217,0.67217,0.67188,0.67188,40599999.0
2006-08-13 23:59:00,0.67217,0.6722,0.67215,0.67217,89600001.0
2006-08-14 00:00:00,0.67212,0.6722,0.6721,0.6721,127000004.0
2006-08-14 00:01:00,0.67214,0.67225,0.67214,0.67225,150799997.0
2006-08-14 00:02:00,0.67224,0.67224,0.67216,0.67216,15100000.0
2006-08-14 00:03:00,0.67215,0.67215,0.67215,0.67215,23000000.0
2006-08-14 00:04:00,0.67218,0.67225,0.67218,0.67225,47300002.0
2006-08-14 00:05:00,0.67224,0.67224,0.67216,0.67223,50500000.0
2006-08-14 00:06:00,0.67224,0.67229,0.67224,0.67225,131600004.0
2006-08-14 00:07:00,0.67224,0.67231,0.67222,0.67222,130100000.0
2006-08-14 00:08:00,0.67223,0.67227,0.67222,0.67222,81200000.0
2006-08-14 00:09:00,0.67223,0.67223,0.67216,0.67217,94599998.0
2006-08-14 00:10:00,0.6722,0.67222,0.67215,0.67219,106200002.0
2006-08-14 00:11:00,0.67223,0.67223,0.67184,0.67216,162799997.0
2006-08-14 00:12:00,0.67219,0.6722,0.67218,0.67218,8900000.0
2006-08-14 00:13:00,0.67219,0.67225,0.67219,0.67225,130499998.0
2006-08-14 00:14:00,0.67223,0.67223,0.67222,0.67222,55900000.0
2006-08-14 00:15:00,0.6722,0.67224,0.67216,0.67224,149600001.0
2006-08-14 00:16:00,0.67222,0.67222,0.67217,0.67217,176599998.0
2006-08-14 00:17:00,0.67213,0.67214,0.6721,0.67212,203700003.0
2006-08-14 00:18:00,0.67212,0.67218,0.67212,0.67218,213699997.0
2006-08-14 00:19:00,0.67218,0.67218,0.67212,0.67212,62600001.0
2006-08-14 00:20:00,0.67212,0.67215,0.67212,0.67215,79100003.0
2006-08-14 00:21:00,0.67215,0.67215,0.67212,0.67212,2100000.0
2006-08-14 00:22:00,0.67212,0.67215,0.67208,0.67215,93499999.0
2006-08-14 00:23:00,0.6721,0.6721,0.67208,0.67208,65399999.0
2006-08-14 00:24:00,0.67212,0.67214,0.67209,0.67212,115099998.0
2006-08-14 00:25:00,0.6721,0.67211,0.67203,0.67203,122099998.0
2006-08-14 00:26:00,0.67205,0.67209,0.67204,0.67209,91900001.0
2006-08-14 00:27:00,0.67214,0.67214,0.67204,0.67209,32700000.0
2006-08-14 00:28:00,0.67212,0.67215,0.67211,0.67213,141999998.0
2006-08-14 00:29:00,0.67215,0.67215,0.67207,0.67207,57499999.0
2006-08-14 00:30:00,0.67216,0.67219,0.67214,0.67218,149499995.0
2006-08-14 00:31:00,0.67216,0.67217,0.67216,0.67217,53400001.0
2006-08-14 00:32:00,0.67215,0.67217,0.67213,0.67217,70599998.0
2006-08-14 00:33:00,0.67211,0.67219,0.67211,0.67219,158200001.0
2006-08-14 00:34:00,0.67216,0.67223,0.67216,0.6722,203800004.0
2006-08-14 00:35:00,0.67216,0.67232,0.67216,0.67232,155800002.0
2006-08-14 00:36:00,0.67228,0.67228,0.6722,0.67227,124699999.0
2006-08-14 00:37:00,0.67227,0.67227,0.67225,0.67225,62299998.0
2006-08-14 00:38:00,0.67227,0.67227,0.67227,0.67227,28100000.0
2006-08-14 00:39:00,0.67225,0.6723,0.67225,0.6723,30300000.0
2006-08-14 00:40:00,0.6723,0.6723,0.67223,0.67225,83599999.0
2006-08-14 00:41:00,0.67225,0.67233,0.67225,0.6723,246600002.0
2006-08-14 00:42:00,0.67223,0.67223,0.67221,0.67221,30299999.0
2006-08-14 00:43:00,0.67215,0.6722,0.67215,0.6722,35000000.0
2006-08-14 00:44:00,0.67221,0.67223,0.67213,0.67219,133300001.0
2006-08-14 00:45:00,0.67218,0.67218,0.67218,0.67218,49599998.0
2006-08-14 00:46:00,0.67221,0.67224,0.67219,0.67223,131599997.0
2006-08-14 00:47:00,0.67221,0.67228,0.6722,0.6722,125800000.0
2006-08-14 00:48:00,0.67225,0.6723,0.67224,0.67224,178100000.0
2006-08-14 00:49:00,0.67229,0.67232,0.67225,0.67225,182099999.0
2006-08-14 00:50:00,0.67228,0.67228,0.67221,0.67221,51200000.0
2006-08-14 00:51:00,0.67227,0.67232,0.67219,0.67232,37500000.0
2006-08-14 00:52:00,0.67227,0.67227,0.67222,0.67227,142699998.0
2006-08-14 00:53:00,0.67227,0.6723,0.67227,0.67228,48100000.0
2006-08-14 00:54:00,0.6723,0.6723,0.67227,0.67227,71699999.0
2006-08-14 00:55:00,0.67228,0.67228,0.67225,0.67228,111700002.0
2006-08-14 00:56:00,0.67224,0.67227,0.67218,0.67225,132400003.0
2006-08-14 00:57:00,0.67227,0.6723,0.67225,0.67228,125200000.0
2006-08-14 00:58:00,0.67225,0.67227,0.67225,0.67227,42300000.0
2006-08-14 00:59:00,0.67228,0.67234,0.67228,0.67234,26999999.0
2006-08-14 01:00:00,0.67241,0.67251,0.67241,0.67243,117200000.0
2006-08-14 01:01:00,0.67236,0.67236,0.67227,0.67234,150799998.0
2006-08-14 01:02:00,0.67235,0.67235,0.67235,0.67235,41700002.0
2006-08-14 01:03:00,0.67238,0.67244,0.67232,0.67242,212499998.0
2006-08-14 01:04:00,0.67248,0.67251,0.67245,0.6725,217200000.0
2006-08-14 01:05:00,0.67255,0.67262,0.67243,0.67261,172600002.0
2006-08-14 01:06:00,0.67266,0.67269,0.6726,0.67262,130000000.0
2006-08-14 01:07:00,0.67264,0.67278,0.67264,0.67272,114999998.0
2006-08-14 01:08:00,0.67275,0.67281,0.6727,0.6727,52300000.0
2006-08-14 01:09:00,0.67271,0.67276,0.67268,0.67276,115400001.0
2006-08-14 01:10:00,0.67277,0.67277,0.67266,0.67266,163200003.0
2006-08-14 01:11:00,0.67268,0.6727,0.67266,0.67267,90099999.0
2006-08-14 01:12:00,0.67272,0.67293,0.67263,0.67263,114900002.0
2006-08-14 01:13:00,0.67255,0.6726,0.67254,0.6726,73300001.0
2006-08-14 01:14:00,0.67257,0.67263,0.67256,0.67258,158999995.0
2006-08-14 01:15:00,0.67255,0.6726,0.67255,0.67258,55700002.0
2006-08-14 01:16:00,0.67256,0.6726,0.67253,0.6726,245799998.0
2006-08-14 01:17:00,0.67259,0.67259,0.67253,0.67256,123300003.0
2006-08-14 01:18:00,0.67254,0.67261,0.67254,0.67261,113599996.0
2006-08-14 01:19:00,0.67261,0.67263,0.67255,0.6726,179300001.0
2006-08-14 01:20:00,0.6726,0.67263,0.67254,0.67257,104000000.0
2006-08-14 01:21:00,0.67255,0.67261,0.67255,0.67261,114399999.0
2006-08-14 01:22:00,0.67257,0.67267,0.67257,0.67261,147999997.0
2006-08-14 01:23:00,0.67261,0.67261,0.67258,0.67259,163900001.0
2006-08-14 01:24:00,0.67258,0.6726,0.67258,0.6726,23000000.0
2006-08-14 01:25:00,0.67258,0.67258,0.67258,0.67258,8000000.0
2006-08-14 01:26:00,0.6726,0.6726,0.67253,0.6726,91800000.0
2006-08-14 01:27:00,0.67265,0.67265,0.6726,0.6726,83800000.0
2006-08-14 01:28:00,0.67269,0.67271,0.67264,0.67264,49500001.0
2006-08-14 01:29:00,0.67263,0.67263,0.67258,0.67259,161000001.0
2006-08-14 01:30:00,0.67258,0.67258,0.67255,0.67255,97500001.0
2006-08-14 01:31:00,0.6725,0.67254,0.6725,0.67251,46700000.0
2006-08-14 01:32:00,0.67258,0.67258,0.67258,0.67258,5600000.0
2006-08-14 01:33:00,0.67252,0.67255,0.67252,0.67252,6500000.0
2006-08-14 01:34:00,0.67254,0.67254,0.67247,0.67247,137400003.0
2006-08-14 01:35:00,0.67253,0.67255,0.6725,0.6725,59800000.0
2006-08-14 01:36:00,0.67254,0.67259,0.67254,0.67259,25700000.0
2006-08-14 01:37:00,0.67265,0.67265,0.67262,0.67265,151100002.0
2006-08-14 01:38:00,0.67261,0.67265,0.67256,0.67262,212200001.0
2006-08-14 01:39:00,0.67264,0.67264,0.67256,0.67259,113799999.0
2006-08-14 01:40:00,0.67253,0.67257,0.67253,0.67253,170200000.0
2006-08-14 01:41:00,0.67253,0.67261,0.67253,0.67257,189899996.0
2006-08-14 01:42:00,0.67257,0.67258,0.67252,0.67252,122199999.0
2006-08-14 01:43:00,0.67255,0.67255,0.67253,0.67253,35100000.0
2006-08-14 01:44:00,0.67255,0.67255,0.6725,0.67252,123500002.0
2006-08-14 01:45:00,0.67259,0.67293,0.67259,0.67293,79200000.0
2006-08-14 01:46:00,0.6729,0.6729,0.6726,0.6726,136500003.0
2006-08-14 01:47:00,0.67275,0.67307,0.67275,0.67307,100700004.0
2006-08-14 01:48:00,0.67298,0.67301,0.67271,0.67301,189400002.0
2006-08-14 01:49:00,0.67294,0.67294,0.67269,0.67289,126500000.0
2006-08-14 01:50:00,0.67285,0.67303,0.67276,0.67298,183599998.0
2006-08-14 01:51:00,0.6729,0.67302,0.67277,0.673,222799999.0
2006-08-14 01:52:00,0.67286,0.67303,0.67275,0.67295,125300002.0
2006-08-14 01:53:00,0.673,0.67304,0.67272,0.67293,275299996.0
2006-08-14 01:54:00,0.67291,0.67291,0.67258,0.6728,146599998.0
2006-08-14 01:55:00,0.67278,0.67288,0.67268,0.67288,157299999.0
2006-08-14 01:56:00,0.67297,0.673,0.67295,0.67298,125899998.0
2006-08-14 01:57:00,0.67297,0.673,0.67297,0.673,36700000.0
2006-08-14 01:58:00,0.67297,0.673,0.67297,0.673,59900003.0
2006-08-14 01:59:00,0.673,0.673,0.67297,0.67297,98399999.0
2006-08-14 02:00:00,0.67295,0.673,0.67293,0.67293,146599996.0
2006-08-14 02:01:00,0.673,0.67302,0.67295,0.673,252799999.0
2006-08-14 02:02:00,0.6729,0.6729,0.67266,0.6729,108600001.0
2006-08-14 02:03:00,0.6729,0.67292,0.6729,0.67292,85399997.0
2006-08-14 02:04:00,0.67283,0.67287,0.67256,0.67287,71800000.0
2006-08-14 02:05:00,0.67289,0.67289,0.67243,0.67245,134199999.0
2006-08-14 02:06:00,0.67249,0.6728,0.67249,0.6728,147700003.0
2006-08-14 02:07:00,0.67282,0.67282,0.67247,0.67276,228699993.0
2006-08-14 02:08:00,0.67268,0.67268,0.67244,0.67263,86899999.0
2006-08-14 02:09:00,0.67277,0.67278,0.67273,0.67273,118100004.0
2006-08-14 02:10:00,0.67267,0.67268,0.67242,0.67268,145700001.0
2006-08-14 02:11:00,0.6728,0.67281,0.67248,0.6727,109399999.0
2006-08-14 02:12:00,0.67274,0.67278,0.67274,0.67278,7200000.0
2006-08-14 02:13:00,0.67277,0.67279,0.67253,0.6727,159200000.0
2006-08-14 02:14:00,0.67272,0.67276,0.67246,0.67276,140200000.0
2006-08-14 02:15:00,0.67273,0.67273,0.67252,0.67273,138300000.0
2006-08-14 02:16:00,0.67272,0.67285,0.67259,0.67283,132600000.0
2006-08-14 02:17:00,0.67282,0.67287,0.67282,0.67286,128800001.0
2006-08-14 02:18:00,0.67276,0.67281,0.67248,0.67281,175100000.0
2006-08-14 02:19:00,0.67288,0.67288,0.67279,0.67284,87399999.0
2006-08-14 02:20:00,0.67281,0.67286,0.67281,0.67281,90299999.0
2006-08-14 02:21:00,0.67265,0.6728,0.67255,0.6728,228300001.0
2006-08-14 02:22:00,0.6727,0.67276,0.67254,0.67276,115000002.0
2006-08-14 02:23:00,0.67273,0.67275,0.6725,0.67275,120000001.0
2006-08-14 02:24:00,0.67271,0.67276,0.67251,0.67276,68299999.0
2006-08-14 02:25:00,0.67276,0.67276,0.67249,0.6727,82100003.0
2006-08-14 02:26:00,0.67281,0.67284,0.67251,0.67274,85200000.0
2006-08-14 02:27:00,0.6727,0.67276,0.67249,0.67276,74800000.0
2006-08-14 02:28:00,0.6728,0.6728,0.6725,0.67278,231000000.0
2006-08-14 02:29:00,0.67274,0.67274,0.67246,0.67273,104400001.0
2006-08-14 02:30:00,0.67277,0.67283,0.67277,0.67283,150300001.0
2006-08-14 02:31:00,0.67264,0.6727,0.67255,0.6727,100299998.0
2006-08-14 02:32:00,0.6728,0.6728,0.67274,0.67276,76899999.0
2006-08-14 02:33:00,0.67263,0.67275,0.67252,0.67275,174300002.0
2006-08-14 02:34:00,0.67262,0.67262,0.67246,0.67262,131599999.0
2006-08-14 02:35:00,0.67263,0.67263,0.67233,0.67255,85300001.0
2006-08-14 02:36:00,0.67229,0.67265,0.67229,0.67263,101100000.0
2006-08-14 02:37:00,0.67251,0.67261,0.67225,0.67261,138699999.0
2006-08-14 02:38:00,0.67258,0.67259,0.6723,0.67259,110300000.0
2006-08-14 02:39:00,0.67255,0.67255,0.67234,0.67247,154199996.0
2006-08-14 02:40:00,0.67255,0.67255,0.67225,0.67225,69600002.0
2006-08-14 02:41:00,0.6722,0.67255,0.6722,0.67255,207399999.0
2006-08-14 02:42:00,0.67247,0.67257,0.67233,0.67233,254600003.0
2006-08-14 02:43:00,0.67252,0.67256,0.67252,0.67256,11500000.0
2006-08-14 02:44:00,0.6727,0.67278,0.67244,0.67278,154000002.0
2006-08-14 02:45:00,0.67267,0.67267,0.67249,0.67267,94199999.0
2006-08-14 02:46:00,0.67264,0.67264,0.67251,0.6726,64700001.0
2006-08-14 02:47:00,0.67269,0.67269,0.67244,0.67267,119600003.0
2006-08-14 02:48:00,0.67275,0.67276,0.67245,0.67276,248900001.0
2006-08-14 02:49:00,0.67276,0.67276,0.67246,0.67265,198700004.0
2006-08-14 02:50:00,0.67267,0.67271,0.67242,0.67271,144600001.0
2006-08-14 02:51:00,0.67267,0.67268,0.67249,0.67268,75599999.0
2006-08-14 02:52:00,0.67267,0.67268,0.67243,0.67268,119999998.0
2006-08-14 02:53:00,0.67265,0.6727,0.67247,0.6727,117500002.0
2006-08-14 02:54:00,0.67271,0.67271,0.67241,0.67263,251800004.0
2006-08-14 02:55:00,0.67258,0.6727,0.67247,0.6727,163100003.0
2006-08-14 02:56:00,0.67271,0.67273,0.67247,0.67273,23500000.0
2006-08-14 02:57:00,0.67277,0.67278,0.67277,0.67278,103899998.0
2006-08-14 02:58:00,0.67269,0.67271,0.67241,0.67271,182700000.0
2006-08-14 02:59:00,0.67266,0.67278,0.67254,0.67278,86299999.0
2006-08-14 03:00:00,0.67279,0.67279,0.67257,0.67278,129200001.0
2006-08-14 03:01:00,0.6727,0.67284,0.67258,0.67284,147100000.0
2006-08-14 03:02:00,0.67283,0.67283,0.67264,0.67282,59799999.0
2006-08-14 03:03:00,0.67292,0.67294,0.67259,0.67283,235600000.0
2006-08-14 03:04:00,0.6729,0.67295,0.6729,0.6729,227400000.0
2006-08-14 03:05:00,0.67286,0.67286,0.67255,0.67285,239399998.0
2006-08-14 03:06:00,0.67283,0.67288,0.67257,0.67288,64400002.0
2006-08-14 03:07:00,0.67278,0.67285,0.67259,0.67285,96300000.0
2006-08-14 03:08:00,0.67277,0.67288,0.67257,0.67288,172600005.0
2006-08-14 03:09:00,0.6729,0.6729,0.67263,0.67287,167999997.0
2006-08-14 03:10:00,0.67288,0.67289,0.67262,0.67289,114200002.0
2006-08-14 03:11:00,0.67283,0.67287,0.67273,0.67287,87899998.0
2006-08-14 03:12:00,0.67288,0.6729,0.67264,0.6729,159000000.0
2006-08-14 03:13:00,0.67289,0.67289,0.67256,0.67282,161300001.0
2006-08-14 03:14:00,0.67275,0.67278,0.67259,0.67278,56000000.0
2006-08-14 03:15:00,0.67283,0.67283,0.67253,0.67282,175400002.0
2006-08-14 03:16:00,0.67288,0.67288,0.67256,0.67287,194999998.0
2006-08-14 03:17:00,0.67285,0.67294,0.67266,0.67294,157500004.0
2006-08-14 03:18:00,0.6729,0.67291,0.67268,0.67291,84400001.0
2006-08-14 03:19:00,0.67283,0.67296,0.67264,0.67296,193900004.0
2006-08-14 03:20:00,0.67288,0.67288,0.67273,0.67285,119700004.0
2006-08-14 03:21:00,0.67283,0.67292,0.6727,0.67292,121699998.0
2006-08-14 03:22:00,0.67288,0.67288,0.67271,0.67287,97999997.0
2006-08-14 03:23:00,0.67286,0.6729,0.67271,0.6729,93600002.0
2006-08-14 03:24:00,0.67288,0.67288,0.67265,0.67288,171399997.0
2006-08-14 03:25:00,0.67288,0.67291,0.6727,0.67291,172800000.0
2006-08-14 03:26:00,0.67286,0.67296,0.67266,0.67296,155200000.0
2006-08-14 03:27:00,0.673,0.673,0.673,0.673,47799999.0
2006-08-14 03:28:00,0.67285,0.67304,0.67272,0.67304,48600000.0
2006-08-14 03:29:00,0.67303,0.67303,0.67266,0.67291,204800002.0
2006-08-14 03:30:00,0.67287,0.67302,0.67275,0.673,194599998.0
2006-08-14 03:31:00,0.67286,0.67288,0.6727,0.67288,171500000.0
2006-08-14 03:32:00,0.67288,0.67288,0.67265,0.67288,228500005.0
2006-08-14 03:33:00,0.67289,0.67296,0.67259,0.67259,67600001.0
2006-08-14 03:34:00,0.67256,0.67294,0.67256,0.67294,230800000.0
2006-08-14 03:35:00,0.67286,0.67294,0.67262,0.67294,111499998.0
2006-08-14 03:36:00,0.67286,0.67286,0.67267,0.67286,117200000.0
2006-08-14 03:37:00,0.67285,0.67285,0.67255,0.67275,118100005.0
2006-08-14 03:38:00,0.67274,0.67274,0.67252,0.67269,222700002.0
2006-08-14 03:39:00,0.67271,0.67285,0.67248,0.67285,118100003.0
2006-08-14 03:40:00,0.67275,0.67282,0.67257,0.67282,171899998.0
2006-08-14 03:41:00,0.67277,0.67284,0.6725,0.67284,158400002.0
2006-08-14 03:42:00,0.67278,0.67279,0.67259,0.67279,129399999.0
2006-08-14 03:43:00,0.67285,0.67285,0.67252,0.67278,124199998.0
2006-08-14 03:44:00,0.67275,0.67284,0.67259,0.67283,131400002.0
2006-08-14 03:45:00,0.67283,0.67284,0.67256,0.6728,213900004.0
2006-08-14 03:46:00,0.67271,0.6728,0.67259,0.6728,258600002.0
2006-08-14 03:47:00,0.67272,0.67286,0.67258,0.67286,143899999.0
2006-08-14 03:48:00,0.67284,0.67291,0.67284,0.67291,21500001.0
2006-08-14 03:49:00,0.67281,0.67281,0.67251,0.67277,196900000.0
2006-08-14 03:50:00,0.67281,0.67286,0.67281,0.67286,32700001.0
2006-08-14 03:51:00,0.67289,0.67289,0.67266,0.6728,136300000.0
2006-08-14 03:52:00,0.67289,0.67291,0.67259,0.6728,122299998.0
2006-08-14 03:53:00,0.67295,0.67295,0.67259,0.67282,227300002.0
2006-08-14 03:54:00,0.67292,0.67296,0.67267,0.6728,205899998.0
2006-08-14 03:55:00,0.67275,0.67289,0.67263,0.67286,216899998.0
2006-08-14 03:56:00,0.67288,0.67294,0.67263,0.67277,169600003.0
2006-08-14 03:57:00,0.67278,0.67278,0.67259,0.67273,45600000.0
2006-08-14 03:58:00,0.67278,0.67285,0.67278,0.67282,131599997.0
2006-08-14 03:59:00,0.67275,0.6728,0.6726,0.6728,137000000.0
2006-08-14 04:00:00,0.67282,0.67282,0.67252,0.67274,143700001.0
2006-08-14 04:01:00,0.6728,0.67288,0.6728,0.67288,188400005.0
2006-08-14 04:02:00,0.67288,0.67293,0.67287,0.67292,212900005.0
2006-08-14 04:03:00,0.67286,0.67287,0.67265,0.67287,97299999.0
2006-08-14 04:04:00,0.67288,0.67288,0.67264,0.67283,58300000.0
2006-08-14 04:05:00,0.67292,0.67292,0.67261,0.6728,234400001.0
2006-08-14 04:06:00,0.67278,0.6729,0.67266,0.6729,219499999.0
2006-08-14 04:07:00,0.67284,0.67284,0.67255,0.67276,147399999.0
2006-08-14 04:08:00,0.67273,0.67288,0.67261,0.67288,189800005.0
2006-08-14 04:09:00,0.6728,0.67287,0.67263,0.67287,276000000.0
2006-08-14 04:10:00,0.67279,0.6729,0.67262,0.67288,146899996.0
2006-08-14 04:11:00,0.67278,0.67295,0.67263,0.67286,204599999.0
2006-08-14 04:12:00,0.67292,0.67294,0.67252,0.67283,276199996.0
2006-08-14 04:13:00,0.6729,0.67296,0.67261,0.6728,148899998.0
2006-08-14 04:14:00,0.67278,0.67278,0.6725,0.67276,151699999.0
2006-08-14 04:15:00,0.67272,0.67279,0.67256,0.67279,129000003.0
2006-08-14 04:16:00,0.67277,0.6728,0.6726,0.6728,25800000.0
2006-08-14 04:17:00,0.67277,0.67277,0.67259,0.67277,108799998.0
2006-08-14 04:18:00,0.67278,0.67285,0.67258,0.67285,246100001.0
2006-08-14 04:19:00,0.67288,0.6729,0.67287,0.67287,121200002.0
2006-08-14 04:20:00,0.67277,0.67277,0.67265,0.67276,133800000.0
2006-08-14 04:21:00,0.67272,0.67288,0.67261,0.67285,172900000.0
2006-08-14 04:22:00,0.6728,0.6728,0.67255,0.6728,159399999.0
2006-08-14 04:23:00,0.67292,0.67292,0.67292,0.67292,66400002.0
2006-08-14 04:24:00,0.67285,0.6729,0.67285,0.6729,47500001.0
2006-08-14 04:25:00,0.6729,0.6729,0.6729,0.6729,29700000.0
2006-08-14 04:26:00,0.67283,0.6729,0.67283,0.6729,83999999.0
2006-08-14 04:27:00,0.6729,0.67293,0.67285,0.67293,131000002.0
2006-08-14 04:28:00,0.67288,0.6729,0.67285,0.67285,38299999.0
2006-08-14 04:29:00,0.67288,0.67288,0.67288,0.67288,31100000.0
2006-08-14 04:30:00,0.67288,0.67293,0.67288,0.67288,110700002.0
2006-08-14 04:31:00,0.67288,0.6729,0.67285,0.67288,152499997.0
2006-08-14 04:32:00,0.6729,0.6729,0.67288,0.67288,22599999.0
2006-08-14 04:33:00,0.6729,0.6729,0.6729,0.6729,5900000.0
2006-08-14 04:34:00,0.67278,0.67288,0.67264,0.67288,133999998.0
2006-08-14 04:35:00,0.67292,0.67292,0.67261,0.67285,195699999.0
2006-08-14 04:36:00,0.67291,0.67291,0.67259,0.67259,153600005.0
2006-08-14 04:37:00,0.67248,0.67283,0.67248,0.67283,91200003.0
2006-08-14 04:38:00,0.67282,0.6729,0.6726,0.6729,206599998.0
2006-08-14 04:39:00,0.67292,0.67292,0.67259,0.6729,159200000.0
2006-08-14 04:40:00,0.67288,0.67292,0.6726,0.67292,157899996.0
2006-08-14 04:41:00,0.67291,0.67291,0.6726,0.67283,58200000.0
2006-08-14 04:42:00,0.67292,0.67292,0.67285,0.6729,125499996.0
2006-08-14 04:43:00,0.67276,0.67277,0.67251,0.67277,177800002.0
2006-08-14 04:44:00,0.67274,0.67286,0.67254,0.67286,134399998.0
2006-08-14 04:45:00,0.67285,0.6729,0.67285,0.6729,80499999.0
2006-08-14 04:46:00,0.67288,0.6729,0.67288,0.6729,50200001.0
2006-08-14 04:47:00,0.67278,0.67278,0.6725,0.67278,90499998.0
2006-08-14 04:48:00,0.67277,0.6728,0.67252,0.6728,214799996.0
2006-08-14 04:49:00,0.67271,0.67276,0.67253,0.67276,78999999.0
2006-08-14 04:50:00,0.67268,0.67277,0.67251,0.67277,175500004.0
2006-08-14 04:51:00,0.67278,0.67281,0.67246,0.67272,228699996.0
2006-08-14 04:52:00,0.67267,0.67282,0.67256,0.67278,103899998.0
2006-08-14 04:53:00,0.67283,0.67284,0.67252,0.67272,85100002.0
2006-08-14 04:54:00,0.6727,0.67278,0.67255,0.67274,203900002.0
2006-08-14 04:55:00,0.6727,0.67284,0.67252,0.67252,231900000.0
2006-08-14 04:56:00,0.67243,0.67267,0.67234,0.67267,149999999.0
2006-08-14 04:57:00,0.67256,0.67262,0.67236,0.67262,173699996.0
2006-08-14 04:58:00,0.67252,0.67259,0.67238,0.67259,102200001.0
2006-08-14 04:59:00,0.67258,0.67258,0.6724,0.67256,155700004.0
2006-08-14 05:00:00,0.67254,0.67258,0.6724,0.67258,113900002.0
2006-08-14 05:01:00,0.6726,0.6726,0.67231,0.67256,278800004.0
2006-08-14 05:02:00,0.67256,0.67264,0.67237,0.67264,231000000.0
2006-08-14 05:03:00,0.67273,0.67273,0.67268,0.67268,87799999.0
2006-08-14 05:04:00,0.67264,0.67264,0.67229,0.67255,93399999.0
2006-08-14 05:05:00,0.67259,0.67259,0.67232,0.67254,67600001.0
2006-08-14 05:06:00,0.6725,0.67259,0.67231,0.67259,108299997.0
2006-08-14 05:07:00,0.67262,0.67262,0.67222,0.67253,148799999.0
2006-08-14 05:08:00,0.67248,0.67259,0.67236,0.67255,105900000.0
2006-08-14 05:09:00,0.67245,0.6726,0.67233,0.6726,136599996.0
2006-08-14 05:10:00,0.67257,0.67257,0.67233,0.67257,125300003.0
2006-08-14 05:11:00,0.67256,0.67259,0.67235,0.67259,106900000.0
2006-08-14 05:12:00,0.67261,0.67261,0.67236,0.67258,84100001.0
2006-08-14 05:13:00,0.67265,0.67265,0.67229,0.67261,157300003.0
2006-08-14 05:14:00,0.67258,0.6726,0.6723,0.6726,140200002.0
2006-08-14 05:15:00,0.67251,0.67251,0.6724,0.6724,36700002.0
2006-08-14 05:16:00,0.67233,0.67268,0.67233,0.67268,190400003.0
2006-08-14 05:17:00,0.67255,0.67262,0.67237,0.67262,102600002.0
2006-08-14 05:18:00,0.67265,0.6727,0.67265,0.67265,149100002.0
2006-08-14 05:19:00,0.6727,0.6727,0.6727,0.6727,15800000.0
2006-08-14 05:20:00,0.67268,0.67268,0.67268,0.67268,8000000.0
2006-08-14 05:21:00,0.67268,0.67268,0.67268,0.67268,4400000.0
2006-08-14 05:22:00,0.6726,0.6726,0.67234,0.67258,155800004.0
2006-08-14 05:23:00,0.67266,0.6727,0.67263,0.6727,159199996.0
2006-08-14 05:24:00,0.67259,0.67259,0.67234,0.67258,118699999.0
2006-08-14 05:25:00,0.67268,0.67268,0.67264,0.67264,63399998.0
2006-08-14 05:26:00,0.67264,0.67266,0.67238,0.67253,165199996.0
2006-08-14 05:27:00,0.67253,0.67253,0.67234,0.67251,128500003.0
2006-08-14 05:28:00,0.67253,0.67257,0.67237,0.67257,135000001.0
2006-08-14 05:29:00,0.67258,0.67263,0.67232,0.67263,132300003.0
2006-08-14 05:30:00,0.67268,0.6727,0.67265,0.67265,102900003.0
2006-08-14 05:31:00,0.67265,0.67267,0.67265,0.67267,36799998.0
2006-08-14 05:32:00,0.67265,0.6727,0.67265,0.67267,158800003.0
2006-08-14 05:33:00,0.67265,0.67273,0.67265,0.67267,135199999.0
2006-08-14 05:34:00,0.67265,0.6727,0.67265,0.67267,97500002.0
2006-08-14 05:35:00,0.6727,0.6727,0.67268,0.6727,133099999.0
2006-08-14 05:36:00,0.67267,0.67267,0.67267,0.67267,24700001.0
2006-08-14 05:37:00,0.6726,0.67261,0.67236,0.67261,220599996.0
2006-08-14 05:38:00,0.67259,0.67262,0.67239,0.67262,90299999.0
2006-08-14 05:39:00,0.67255,0.67257,0.67237,0.67257,155199997.0
2006-08-14 05:40:00,0.67253,0.67255,0.67236,0.67255,85000000.0
2006-08-14 05:41:00,0.67251,0.6726,0.67239,0.6726,56699998.0
2006-08-14 05:42:00,0.67257,0.67257,0.67239,0.67257,62999999.0
2006-08-14 05:43:00,0.67266,0.67266,0.67235,0.67256,128600003.0
2006-08-14 05:44:00,0.67254,0.67262,0.67238,0.67261,261400000.0
2006-08-14 05:45:00,0.67253,0.67258,0.67239,0.67258,118599999.0
2006-08-14 05:46:00,0.67258,0.67271,0.67236,0.67271,114099998.0
2006-08-14 05:47:00,0.67275,0.67283,0.67275,0.6728,159499999.0
2006-08-14 05:48:00,0.67275,0.67275,0.67246,0.6727,133600001.0
2006-08-14 05:49:00,0.6728,0.67283,0.67275,0.67275,143799999.0
2006-08-14 05:50:00,0.67269,0.67269,0.67246,0.67246,37600000.0
2006-08-14 05:51:00,0.67238,0.67238,0.6723,0.67235,99899999.0
2006-08-14 05:52:00,0.67233,0.67235,0.67227,0.67235,158199998.0
2006-08-14 05:53:00,0.67231,0.67232,0.67228,0.67228,16600000.0
2006-08-14 05:54:00,0.67225,0.6723,0.67225,0.67226,92400001.0
2006-08-14 05:55:00,0.67238,0.67268,0.67238,0.67268,77500002.0
2006-08-14 05:56:00,0.67265,0.67265,0.67244,0.67244,11600000.0
2006-08-14 05:57:00,0.67227,0.67233,0.67227,0.6723,90899999.0
2006-08-14 05:58:00,0.6723,0.6723,0.6723,0.6723,800000.0
2006-08-14 05:59:00,0.67228,0.67228,0.67228,0.67228,10300000.0
2006-08-14 06:00:00,0.67227,0.67234,0.67227,0.67234,154499998.0
2006-08-14 06:01:00,0.67232,0.67232,0.67232,0.67232,4800000.0
2006-08-14 06:02:00,0.6724,0.67251,0.6724,0.67251,93399997.0
2006-08-14 06:03:00,0.67255,0.67259,0.67255,0.67257,140199999.0
2006-08-14 06:04:00,0.67254,0.67255,0.6725,0.67255,166799998.0
2006-08-14 06:05:00,0.67251,0.67257,0.67248,0.67255,189200002.0
2006-08-14 06:06:00,0.67249,0.67255,0.67248,0.67253,195000003.0
2006-08-14 06:07:00,0.67255,0.67255,0.6725,0.67255,198099999.0
2006-08-14 06:08:00,0.67254,0.67256,0.67248,0.67249,212600000.0
2006-08-14 06:09:00,0.67255,0.67255,0.67255,0.67255,57599998.0
2006-08-14 06:10:00,0.6725,0.67254,0.67246,0.67252,137300000.0
2006-08-14 06:11:00,0.67252,0.67252,0.6725,0.6725,48600001.0
2006-08-14 06:12:00,0.67255,0.67256,0.67248,0.67248,69099998.0
2006-08-14 06:13:00,0.67249,0.6725,0.67249,0.6725,67899999.0
2006-08-14 06:14:00,0.67251,0.6726,0.67248,0.67252,162200000.0
2006-08-14 06:15:00,0.67248,0.67256,0.67248,0.6725,100400002.0
2006-08-14 06:16:00,0.67256,0.67262,0.67254,0.67257,110599999.0
2006-08-14 06:17:00,0.67254,0.67257,0.67254,0.67255,109999999.0
2006-08-14 06:18:00,0.67256,0.67265,0.67256,0.67264,28100001.0
2006-08-14 06:19:00,0.67266,0.67266,0.67262,0.67264,87100002.0
2006-08-14 06:20:00,0.67257,0.67263,0.67257,0.67263,205900000.0
2006-08-14 06:21:00,0.67262,0.67268,0.6726,0.67262,250299999.0
2006-08-14 06:22:00,0.67267,0.67273,0.67267,0.6727,77199999.0
2006-08-14 06:23:00,0.67271,0.67275,0.67269,0.67272,33700001.0
2006-08-14 06:24:00,0.67272,0.67277,0.6727,0.67272,212599998.0
2006-08-14 06:25:00,0.67268,0.67272,0.67266,0.67266,86200002.0
2006-08-14 06:26:00,0.67265,0.6727,0.67265,0.67267,66100002.0
2006-08-14 06:27:00,0.67267,0.6727,0.67265,0.67265,43500000.0
2006-08-14 06:28:00,0.67272,0.67275,0.67272,0.67272,152500000.0
2006-08-14 06:29:00,0.6727,0.6727,0.67268,0.6727,112900003.0
2006-08-14 06:30:00,0.6727,0.67272,0.67267,0.67272,119700002.0
2006-08-14 06:31:00,0.67268,0.6727,0.67265,0.6727,153899997.0
2006-08-14 06:32:00,0.67273,0.67273,0.67272,0.67272,57500000.0
2006-08-14 06:33:00,0.67268,0.67268,0.67268,0.67268,8700000.0
2006-08-14 06:34:00,0.6727,0.67273,0.6727,0.67273,86299999.0
2006-08-14 06:35:00,0.67277,0.67278,0.67277,0.67278,47099999.0
2006-08-14 06:36:00,0.67278,0.67278,0.67277,0.67277,10500000.0
2006-08-14 06:37:00,0.67277,0.67278,0.6727,0.67278,172399997.0
2006-08-14 06:38:00,0.67273,0.67275,0.67273,0.67275,59900001.0
2006-08-14 06:39:00,0.67275,0.67275,0.6727,0.6727,58499999.0
2006-08-14 06:40:00,0.67275,0.67277,0.67272,0.67277,21600000.0
2006-08-14 06:41:00,0.67273,0.67273,0.67273,0.67273,50299998.0
2006-08-14 06:42:00,0.67272,0.67278,0.67272,0.67278,16500000.0
2006-08-14 06:43:00,0.67278,0.67278,0.67278,0.67278,2400000.0
2006-08-14 06:44:00,0.67283,0.67285,0.6728,0.6728,78799998.0
2006-08-14 06:45:00,0.67287,0.67287,0.67278,0.67278,152600005.0
2006-08-14 06:46:00,0.67277,0.67284,0.67275,0.67278,229499997.0
2006-08-14 06:47:00,0.67281,0.67288,0.67281,0.67288,125100001.0
2006-08-14 06:48:00,0.67287,0.67291,0.67287,0.67287,160500002.0
2006-08-14 06:49:00,0.67283,0.6729,0.67283,0.67285,53900001.0
2006-08-14 06:50:00,0.67283,0.67286,0.67278,0.67284,96400001.0
2006-08-14 06:51:00,0.67282,0.67282,0.67278,0.67278,17700000.0
2006-08-14 06:52:00,0.67282,0.67288,0.67282,0.67288,63700000.0
2006-08-14 06:53:00,0.67287,0.67287,0.6728,0.67283,111799996.0
2006-08-14 06:54:00,0.67287,0.67287,0.67287,0.67287,30300000.0
2006-08-14 06:55:00,0.6729,0.67292,0.67287,0.67287,66700002.0
2006-08-14 06:56:00,0.67285,0.67292,0.67285,0.67287,292800000.0
2006-08-14 06:57:00,0.67287,0.67292,0.67287,0.6729,88399998.0
2006-08-14 06:58:00,0.67293,0.67293,0.67284,0.67284,100400004.0
2006-08-14 06:59:00,0.67285,0.6729,0.67285,0.6729,23100000.0
2006-08-14 07:00:00,0.67285,0.6729,0.67285,0.6729,67800002.0
2006-08-14 07:01:00,0.67287,0.6729,0.67287,0.67287,90599999.0
2006-08-14 07:02:00,0.67287,0.67289,0.67284,0.67284,120000001.0
2006-08-14 07:03:00,0.67284,0.67292,0.67284,0.67287,138500001.0
2006-08-14 07:04:00,0.67289,0.67292,0.67285,0.67292,115800003.0
2006-08-14 07:05:00,0.67287,0.67287,0.67287,0.67287,43900002.0
2006-08-14 07:06:00,0.6729,0.6729,0.67288,0.67288,49200001.0
2006-08-14 07:07:00,0.67288,0.67288,0.67287,0.67287,70299998.0
2006-08-14 07:08:00,0.67287,0.6729,0.67287,0.67287,60900001.0
2006-08-14 07:09:00,0.67287,0.6729,0.67287,0.6729,26200001.0
2006-08-14 07:10:00,0.67287,0.6729,0.67287,0.67287,120899999.0
2006-08-14 07:11:00,0.67288,0.6729,0.67287,0.6729,158899998.0
2006-08-14 07:12:00,0.67285,0.67285,0.67285,0.67285,28700001.0
2006-08-14 07:13:00,0.67288,0.67292,0.67288,0.6729,41200000.0
2006-08-14 07:14:00,0.6729,0.67292,0.67283,0.67287,174200002.0
2006-08-14 07:15:00,0.67291,0.67293,0.6729,0.6729,163999999.0
2006-08-14 07:16:00,0.6729,0.6729,0.67288,0.6729,163900001.0
2006-08-14 07:17:00,0.67287,0.6729,0.67287,0.6729,159700001.0
2006-08-14 07:18:00,0.67288,0.67288,0.67282,0.67282,71200001.0
2006-08-14 07:19:00,0.67283,0.67288,0.67282,0.67285,109299997.0
2006-08-14 07:20:00,0.67284,0.67288,0.67284,0.67284,186600001.0
2006-08-14 07:21:00,0.6729,0.6729,0.67288,0.67288,81199999.0
2006-08-14 07:22:00,0.6729,0.6729,0.67287,0.67289,89800002.0
2006-08-14 07:23:00,0.67283,0.67283,0.67282,0.67282,11200000.0
2006-08-14 07:24:00,0.67282,0.67285,0.67282,0.67285,95899997.0
2006-08-14 07:25:00,0.67283,0.67285,0.67283,0.67285,39899998.0
2006-08-14 07:26:00,0.67285,0.67285,0.67283,0.67283,158300004.0
2006-08-14 07:27:00,0.67285,0.67285,0.67285,0.67285,34500000.0
2006-08-14 07:28:00,0.6728,0.6728,0.6728,0.6728,12700000.0
2006-08-14 07:29:00,0.67285,0.67285,0.6728,0.67285,146000000.0
2006-08-14 07:30:00,0.67283,0.67285,0.6728,0.67283,180000000.0
2006-08-14 07:31:00,0.67288,0.67288,0.67283,0.67283,82299999.0
2006-08-14 07:32:00,0.67286,0.6729,0.67282,0.67285,96500001.0
2006-08-14 07:33:00,0.67285,0.67285,0.67283,0.67283,111699999.0
2006-08-14 07:34:00,0.6728,0.67287,0.67277,0.67282,195000001.0
2006-08-14 07:35:00,0.6728,0.6728,0.67275,0.67277,93700000.0
2006-08-14 07:36:00,0.6728,0.6728,0.67278,0.67278,9700000.0
2006-08-14 07:37:00,0.6728,0.6728,0.67275,0.6728,236499999.0
2006-08-14 07:38:00,0.6728,0.6728,0.67277,0.6728,162800001.0
2006-08-14 07:39:00,0.67277,0.67283,0.67277,0.67277,112800002.0
2006-08-14 07:40:00,0.6728,0.6728,0.67278,0.6728,97399999.0
2006-08-14 07:41:00,0.6728,0.67296,0.67275,0.67296,147299999.0
2006-08-14 07:42:00,0.67297,0.673,0.67283,0.67283,93400001.0
2006-08-14 07:43:00,0.67276,0.67293,0.67276,0.67293,145000004.0
2006-08-14 07:44:00,0.67291,0.67303,0.67283,0.673,120700002.0
2006-08-14 07:45:00,0.6729,0.673,0.67285,0.67297,229799995.0
2006-08-14 07:46:00,0.67289,0.67298,0.67284,0.67298,98600000.0
2006-08-14 07:47:00,0.67311,0.67312,0.67295,0.67295,152100003.0
2006-08-14 07:48:00,0.6729,0.67297,0.6729,0.67292,83999998.0
2006-08-14 07:49:00,0.6729,0.67291,0.67282,0.67282,64600000.0
2006-08-14 07:50:00,0.67284,0.67286,0.67281,0.67286,66999999.0
2006-08-14 07:51:00,0.67283,0.67283,0.67273,0.67275,169100003.0
2006-08-14 07:52:00,0.67282,0.67282,0.67272,0.67272,123799997.0
2006-08-14 07:53:00,0.67278,0.67287,0.67278,0.67285,167199999.0
2006-08-14 07:54:00,0.67277,0.6728,0.67277,0.67277,110899998.0
2006-08-14 07:55:00,0.67282,0.67286,0.67281,0.67282,93600001.0
2006-08-14 07:56:00,0.67275,0.67283,0.67275,0.67283,152499998.0
2006-08-14 07:57:00,0.6729,0.67294,0.6729,0.6729,159099999.0
2006-08-14 07:58:00,0.67289,0.67295,0.67284,0.6729,91000000.0
2006-08-14 07:59:00,0.67296,0.67301,0.67296,0.67301,70599998.0
2006-08-14 08:00:00,0.673,0.67316,0.67297,0.67316,187100001.0
2006-08-14 08:01:00,0.67319,0.67325,0.67312,0.67324,196099999.0
2006-08-14 08:02:00,0.67332,0.67334,0.67327,0.67329,272999998.0
2006-08-14 08:03:00,0.67334,0.67335,0.67325,0.67332,122300002.0
2006-08-14 08:04:00,0.67326,0.67326,0.67322,0.67322,141299996.0
2006-08-14 08:05:00,0.67317,0.67321,0.67317,0.67319,157899999.0
2006-08-14 08:06:00,0.67316,0.6732,0.67315,0.67317,182100000.0
2006-08-14 08:07:00,0.67316,0.67317,0.67316,0.67317,42999998.0
2006-08-14 08:08:00,0.67317,0.67318,0.67317,0.67318,14600000.0
2006-08-14 08:09:00,0.67318,0.67323,0.67311,0.67318,314900007.0
2006-08-14 08:10:00,0.67321,0.67322,0.67302,0.67305,118200001.0
2006-08-14 08:11:00,0.67302,0.67304,0.67299,0.67302,150399999.0
2006-08-14 08:12:00,0.67309,0.67309,0.67305,0.67307,62100000.0
2006-08-14 08:13:00,0.67307,0.67309,0.67303,0.67303,177899999.0
2006-08-14 08:14:00,0.67307,0.67313,0.67307,0.67313,33400001.0
2006-08-14 08:15:00,0.67314,0.67315,0.67309,0.67315,128400000.0
2006-08-14 08:16:00,0.67314,0.67316,0.67314,0.67316,55299999.0
2006-08-14 08:17:00,0.67314,0.67322,0.67314,0.67322,112599999.0
2006-08-14 08:18:00,0.67318,0.67318,0.67317,0.67317,39899998.0
2006-08-14 08:19:00,0.67314,0.67321,0.67314,0.67321,99699999.0
2006-08-14 08:20:00,0.67315,0.67329,0.67315,0.67329,138200001.0
2006-08-14 08:21:00,0.6733,0.67336,0.67327,0.67327,230199998.0
2006-08-14 08:22:00,0.67332,0.67345,0.67332,0.67345,76000002.0
2006-08-14 08:23:00,0.67346,0.67346,0.67334,0.6734,94000002.0
2006-08-14 08:24:00,0.6734,0.67345,0.67339,0.67343,216400002.0
2006-08-14 08:25:00,0.67343,0.67346,0.67339,0.67339,118099997.0
2006-08-14 08:26:00,0.67339,0.67345,0.67338,0.67338,20800000.0
2006-08-14 08:27:00,0.67341,0.67345,0.67337,0.67338,175500001.0
2006-08-14 08:28:00,0.67338,0.67338,0.67334,0.67334,132599997.0
2006-08-14 08:29:00,0.67336,0.67352,0.67335,0.67352,103100004.0
2006-08-14 08:30:00,0.6735,0.67353,0.67347,0.67347,130500001.0
2006-08-14 08:31:00,0.67342,0.67349,0.67341,0.67342,229499997.0
2006-08-14 08:32:00,0.67343,0.67362,0.67343,0.67362,113400002.0
2006-08-14 08:33:00,0.67363,0.67364,0.67359,0.67363,157599997.0
2006-08-14 08:34:00,0.67364,0.67369,0.67363,0.67363,123700001.0
2006-08-14 08:35:00,0.67357,0.67365,0.67354,0.67354,148800000.0
2006-08-14 08:36:00,0.67347,0.67347,0.67338,0.67342,89799998.0
2006-08-14 08:37:00,0.67343,0.67353,0.67343,0.67353,132200003.0
2006-08-14 08:38:00,0.6736,0.67363,0.67357,0.6736,118900000.0
2006-08-14 08:39:00,0.67363,0.67376,0.67363,0.67371,47400001.0
2006-08-14 08:40:00,0.6736,0.6736,0.67356,0.67356,102000002.0
2006-08-14 08:41:00,0.67351,0.67364,0.67346,0.67359,203200003.0
2006-08-14 08:42:00,0.67351,0.67365,0.67345,0.67365,151800000.0
2006-08-14 08:43:00,0.67373,0.67388,0.67373,0.6738,119700002.0
2006-08-14 08:44:00,0.67381,0.67391,0.67376,0.67391,195599999.0
2006-08-14 08:45:00,0.67395,0.67406,0.67395,0.67396,45000001.0
2006-08-14 08:46:00,0.67393,0.67397,0.67386,0.67387,70400001.0
2006-08-14 08:47:00,0.67381,0.67381,0.67375,0.67378,78700000.0
2006-08-14 08:48:00,0.67377,0.67377,0.67372,0.67372,72600002.0
2006-08-14 08:49:00,0.6738,0.67384,0.67376,0.67377,206499997.0
2006-08-14 08:50:00,0.67374,0.67377,0.67372,0.67372,85499997.0
2006-08-14 08:51:00,0.67371,0.67378,0.67356,0.67356,187199999.0
2006-08-14 08:52:00,0.67353,0.67353,0.67348,0.67348,102200003.0
2006-08-14 08:53:00,0.67349,0.67358,0.67349,0.67355,61399998.0
2006-08-14 08:54:00,0.67356,0.67367,0.67354,0.67367,72500000.0
2006-08-14 08:55:00,0.67363,0.67363,0.67353,0.6736,178700003.0
2006-08-14 08:56:00,0.67356,0.67356,0.67348,0.67354,120700000.0
2006-08-14 08:57:00,0.67357,0.67357,0.67355,0.67356,62799999.0
2006-08-14 08:58:00,0.67359,0.67363,0.67358,0.67358,105800004.0
2006-08-14 08:59:00,0.67356,0.67362,0.67356,0.67358,296799994.0
2006-08-14 09:00:00,0.67363,0.67363,0.6736,0.67361,55800001.0
2006-08-14 09:01:00,0.67363,0.67366,0.67355,0.67358,160299999.0
2006-08-14 09:02:00,0.67362,0.67367,0.67362,0.67364,89700001.0
2006-08-14 09:03:00,0.67364,0.67366,0.67359,0.67363,165299998.0
2006-08-14 09:04:00,0.67369,0.67372,0.67368,0.67369,137299995.0
2006-08-14 09:05:00,0.67368,0.67368,0.67362,0.67364,60699999.0
2006-08-14 09:06:00,0.67365,0.67366,0.67365,0.67366,67100002.0
2006-08-14 09:07:00,0.67371,0.67372,0.67366,0.67368,164699997.0
2006-08-14 09:08:00,0.67366,0.67367,0.67359,0.6736,128800001.0
2006-08-14 09:09:00,0.67366,0.67368,0.67361,0.67361,123999998.0
2006-08-14 09:10:00,0.67359,0.67359,0.67354,0.67359,104200001.0
2006-08-14 09:11:00,0.67357,0.67359,0.67349,0.67359,241400002.0
2006-08-14 09:12:00,0.6735,0.6735,0.67331,0.67332,31500000.0
2006-08-14 09:13:00,0.6733,0.67337,0.67328,0.67333,155899998.0
2006-08-14 09:14:00,0.67337,0.67337,0.67334,0.67335,78200001.0
2006-08-14 09:15:00,0.67337,0.67337,0.67332,0.67332,149900002.0
2006-08-14 09:16:00,0.67333,0.67338,0.67331,0.67337,120400001.0
2006-08-14 09:17:00,0.67334,0.67335,0.67325,0.67325,66999999.0
2006-08-14 09:18:00,0.67327,0.67346,0.67327,0.67346,84399998.0
2006-08-14 09:19:00,0.67348,0.67348,0.67339,0.67344,116699999.0
2006-08-14 09:20:00,0.67344,0.67347,0.67336,0.67336,173800000.0
2006-08-14 09:21:00,0.67341,0.67349,0.6734,0.67344,154899996.0
2006-08-14 09:22:00,0.67342,0.67343,0.67337,0.67343,56699998.0
2006-08-14 09:23:00,0.67338,0.67338,0.67328,0.67334,103700003.0
2006-08-14 09:24:00,0.67336,0.67339,0.67312,0.67323,196799997.0
2006-08-14 09:25:00,0.67321,0.67321,0.67314,0.67317,180200002.0
2006-08-14 09:26:00,0.67317,0.67318,0.67292,0.67292,157000003.0
2006-08-14 09:27:00,0.67283,0.67287,0.67271,0.67279,146099998.0
2006-08-14 09:28:00,0.67286,0.67286,0.67271,0.67273,120400000.0
2006-08-14 09:29:00,0.67278,0.67289,0.67278,0.67288,99800001.0
2006-08-14 09:30:00,0.67295,0.67305,0.67295,0.67303,66800001.0
2006-08-14 09:31:00,0.67304,0.67313,0.67304,0.67312,117300000.0
2006-08-14 09:32:00,0.67307,0.6731,0.67305,0.67307,116700001.0
2006-08-14 09:33:00,0.67307,0.6731,0.67296,0.67296,140400002.0
2006-08-14 09:34:00,0.67297,0.67306,0.67297,0.673,74100000.0
2006-08-14 09:35:00,0.67302,0.67308,0.673,0.67308,73300000.0
2006-08-14 09:36:00,0.67307,0.6732,0.67305,0.6731,203200000.0
2006-08-14 09:37:00,0.6731,0.67317,0.67308,0.67311,75299998.0
2006-08-14 09:38:00,0.67315,0.67317,0.67306,0.6731,194700000.0
2006-08-14 09:39:00,0.67312,0.67319,0.67312,0.67319,64599999.0
2006-08-14 09:40:00,0.67321,0.67337,0.67321,0.67334,144300002.0
2006-08-14 09:41:00,0.67334,0.67335,0.67325,0.67328,116099997.0
2006-08-14 09:42:00,0.67337,0.67341,0.67329,0.67334,177699999.0
2006-08-14 09:43:00,0.67333,0.67344,0.67333,0.67343,94199998.0
2006-08-14 09:44:00,0.6733,0.67341,0.67326,0.6733,302900000.0
2006-08-14 09:45:00,0.67332,0.67338,0.67327,0.67338,102399999.0
2006-08-14 09:46:00,0.6734,0.6734,0.67332,0.67335,236000004.0
2006-08-14 09:47:00,0.67338,0.67342,0.67331,0.67342,168699998.0
2006-08-14 09:48:00,0.67336,0.67347,0.67335,0.67335,59600001.0
2006-08-14 09:49:00,0.67334,0.67343,0.67333,0.67338,137800000.0
2006-08-14 09:50:00,0.6734,0.67344,0.67328,0.67328,166099999.0
2006-08-14 09:51:00,0.67337,0.67358,0.67337,0.6735,114000003.0
2006-08-14 09:52:00,0.67347,0.67347,0.67339,0.67345,155000005.0
2006-08-14 09:53:00,0.67349,0.67352,0.67345,0.6735,153800000.0
2006-08-14 09:54:00,0.67351,0.67353,0.67347,0.67353,271899998.0
2006-08-14 09:55:00,0.67344,0.67344,0.67338,0.67338,115600001.0
2006-08-14 09:56:00,0.67342,0.67351,0.67342,0.6735,156400001.0
2006-08-14 09:57:00,0.67352,0.67357,0.67349,0.67355,129400002.0
2006-08-14 09:58:00,0.67358,0.67358,0.67346,0.6735,149799995.0
2006-08-14 09:59:00,0.67349,0.67355,0.67346,0.67351,163999999.0
2006-08-14 10:00:00,0.67348,0.67356,0.67348,0.67356,175599998.0
2006-08-14 10:01:00,0.67352,0.6736,0.67346,0.67358,244500005.0
2006-08-14 10:02:00,0.67359,0.67368,0.67355,0.67368,216799998.0
2006-08-14 10:03:00,0.67378,0.6738,0.67365,0.67378,177299999.0
2006-08-14 10:04:00,0.6738,0.67381,0.67377,0.67379,166199998.0
2006-08-14 10:05:00,0.67384,0.67393,0.67384,0.67393,204900003.0
2006-08-14 10:06:00,0.67387,0.67391,0.67382,0.67382,286799993.0
2006-08-14 10:07:00,0.67377,0.67383,0.67375,0.67381,182600001.0
2006-08-14 10:08:00,0.67383,0.6739,0.67383,0.67384,95800002.0
2006-08-14 10:09:00,0.6738,0.67382,0.67378,0.67378,137300000.0
2006-08-14 10:10:00,0.67381,0.67384,0.6738,0.67384,55200001.0
2006-08-14 10:11:00,0.67382,0.67387,0.6738,0.67385,153900002.0
2006-08-14 10:12:00,0.67386,0.6739,0.67386,0.6739,64900002.0
2006-08-14 10:13:00,0.67387,0.67398,0.67387,0.67398,123300001.0
2006-08-14 10:14:00,0.67398,0.67398,0.67392,0.67392,10300000.0
2006-08-14 10:15:00,0.67396,0.67404,0.67396,0.67399,182000001.0
2006-08-14 10:16:00,0.67404,0.6741,0.67404,0.6741,123699997.0
2006-08-14 10:17:00,0.67408,0.67409,0.67391,0.67391,127599999.0
2006-08-14 10:18:00,0.67393,0.67398,0.67393,0.67396,59099999.0
2006-08-14 10:19:00,0.67399,0.67404,0.67392,0.67404,151999999.0
2006-08-14 10:20:00,0.67406,0.67406,0.67397,0.67403,89700000.0
2006-08-14 10:21:00,0.67398,0.67398,0.6739,0.67394,75099998.0
2006-08-14 10:22:00,0.67393,0.67398,0.67389,0.67398,128900005.0
2006-08-14 10:23:00,0.67399,0.67401,0.67394,0.67399,148200003.0
2006-08-14 10:24:00,0.67397,0.67402,0.67396,0.674,110600001.0
2006-08-14 10:25:00,0.67399,0.67402,0.67396,0.674,112000000.0
2006-08-14 10:26:00,0.67398,0.67404,0.67398,0.67401,145000001.0
2006-08-14 10:27:00,0.67401,0.67408,0.67395,0.67408,130900000.0
2006-08-14 10:28:00,0.67409,0.67422,0.67405,0.67422,185400002.0
2006-08-14 10:29:00,0.67417,0.67417,0.67369,0.67369,154900000.0
2006-08-14 10:30:00,0.67359,0.67419,0.67345,0.67419,112099997.0
2006-08-14 10:31:00,0.67425,0.67426,0.67421,0.67423,101199999.0
2006-08-14 10:32:00,0.67421,0.67423,0.67411,0.67412,121299995.0
2006-08-14 10:33:00,0.67408,0.67409,0.674,0.67409,80300000.0
2006-08-14 10:34:00,0.67412,0.67412,0.674,0.674,170199998.0
2006-08-14 10:35:00,0.67405,0.67405,0.67396,0.67403,144700004.0
2006-08-14 10:36:00,0.67402,0.67408,0.67401,0.67402,152500000.0
2006-08-14 10:37:00,0.67402,0.67413,0.67402,0.67413,118700003.0
2006-08-14 10:38:00,0.67412,0.67426,0.6741,0.67423,200000000.0
2006-08-14 10:39:00,0.6742,0.67421,0.67417,0.67418,138699999.0
2006-08-14 10:40:00,0.67419,0.67421,0.67419,0.67421,14000000.0
2006-08-14 10:41:00,0.67427,0.67434,0.67426,0.6743,104599999.0
2006-08-14 10:42:00,0.67434,0.67434,0.67424,0.67424,252600003.0
2006-08-14 10:43:00,0.67433,0.67443,0.67433,0.67443,232400003.0
2006-08-14 10:44:00,0.67444,0.67452,0.67444,0.67451,64700000.0
2006-08-14 10:45:00,0.6745,0.67457,0.67449,0.67457,228099996.0
2006-08-14 10:46:00,0.67451,0.67457,0.67451,0.67455,147699999.0
2006-08-14 10:47:00,0.67456,0.67456,0.67444,0.67453,128900000.0
2006-08-14 10:48:00,0.67449,0.67449,0.67442,0.67445,94599996.0
2006-08-14 10:49:00,0.67451,0.67457,0.67451,0.67457,27300001.0
2006-08-14 10:50:00,0.67459,0.6747,0.67452,0.67467,190699996.0
2006-08-14 10:51:00,0.67465,0.67473,0.67461,0.67466,153400003.0
2006-08-14 10:52:00,0.67468,0.6747,0.6746,0.67465,218100002.0
2006-08-14 10:53:00,0.6746,0.67464,0.67456,0.67461,64000001.0
2006-08-14 10:54:00,0.67464,0.67464,0.67459,0.6746,80500002.0
2006-08-14 10:55:00,0.67461,0.67465,0.67447,0.67461,107799998.0
2006-08-14 10:56:00,0.67462,0.67467,0.67455,0.67464,118099998.0
2006-08-14 10:57:00,0.67461,0.67475,0.67461,0.67467,182900001.0
2006-08-14 10:58:00,0.67467,0.67474,0.67464,0.67474,159699999.0
2006-08-14 10:59:00,0.67476,0.67478,0.67469,0.67472,166500000.0
2006-08-14 11:00:00,0.67472,0.67476,0.67469,0.67469,116000002.0
2006-08-14 11:01:00,0.67468,0.67471,0.67464,0.67471,155799997.0
2006-08-14 11:02:00,0.67473,0.67473,0.67469,0.67471,100100003.0
2006-08-14 11:03:00,0.67473,0.67476,0.67466,0.67468,151200002.0
2006-08-14 11:04:00,0.67469,0.67473,0.67465,0.67473,65000000.0
2006-08-14 11:05:00,0.67467,0.67473,0.67466,0.67466,194299998.0
2006-08-14 11:06:00,0.67466,0.67466,0.6746,0.67465,170899999.0
2006-08-14 11:07:00,0.6746,0.6747,0.6746,0.67464,184699994.0
2006-08-14 11:08:00,0.67465,0.67465,0.67453,0.67459,102000001.0
2006-08-14 11:09:00,0.67462,0.67465,0.67456,0.6746,201699999.0
2006-08-14 11:10:00,0.67457,0.67457,0.67446,0.67446,57800000.0
2006-08-14 11:11:00,0.67443,0.67443,0.67436,0.67436,141999999.0
2006-08-14 11:12:00,0.67442,0.67448,0.67442,0.67445,250700001.0
2006-08-14 11:13:00,0.67445,0.67453,0.67445,0.67448,124900003.0
2006-08-14 11:14:00,0.67446,0.67446,0.67436,0.67438,152199996.0
2006-08-14 11:15:00,0.6744,0.6744,0.67433,0.67438,171899997.0
2006-08-14 11:16:00,0.6744,0.6744,0.67432,0.67436,112300000.0
2006-08-14 11:17:00,0.67436,0.67441,0.67435,0.67441,189399999.0
2006-08-14 11:18:00,0.67444,0.67448,0.67444,0.67448,127700005.0
2006-08-14 11:19:00,0.67447,0.67448,0.67437,0.67448,238500005.0
2006-08-14 11:20:00,0.6745,0.67456,0.67447,0.67447,164699994.0
2006-08-14 11:21:00,0.67451,0.67453,0.67445,0.67453,144100001.0
2006-08-14 11:22:00,0.67454,0.67454,0.67443,0.67443,98999998.0
2006-08-14 11:23:00,0.67446,0.67449,0.67443,0.67443,147799999.0
2006-08-14 11:24:00,0.67443,0.67444,0.67433,0.67437,136700002.0
2006-08-14 11:25:00,0.67433,0.67436,0.67433,0.67434,108100001.0
2006-08-14 11:26:00,0.67432,0.67434,0.6743,0.67434,157399999.0
2006-08-14 11:27:00,0.6743,0.67431,0.67425,0.67431,102900000.0
2006-08-14 11:28:00,0.67432,0.67437,0.67426,0.67435,233300003.0
2006-08-14 11:29:00,0.67438,0.67438,0.67434,0.67436,178199999.0
2006-08-14 11:30:00,0.6744,0.67441,0.67436,0.6744,176499998.0
2006-08-14 11:31:00,0.67437,0.67438,0.67434,0.67434,177299998.0
2006-08-14 11:32:00,0.6744,0.67444,0.67439,0.67443,157599999.0
2006-08-14 11:33:00,0.67444,0.67454,0.67444,0.6745,248600001.0
2006-08-14 11:34:00,0.67453,0.67464,0.67453,0.67461,154500004.0
2006-08-14 11:35:00,0.67465,0.67465,0.67463,0.67463,94999999.0
2006-08-14 11:36:00,0.67464,0.67471,0.6746,0.6746,188000000.0
2006-08-14 11:37:00,0.67461,0.67467,0.67459,0.67465,87900000.0
2006-08-14 11:38:00,0.67463,0.67463,0.67454,0.67458,117299997.0
2006-08-14 11:39:00,0.67457,0.67462,0.67455,0.67461,162199998.0
2006-08-14 11:40:00,0.67456,0.67471,0.67456,0.67471,204399997.0
2006-08-14 11:41:00,0.67473,0.67476,0.67469,0.67475,126100001.0
2006-08-14 11:42:00,0.6747,0.67473,0.6747,0.6747,86999998.0
2006-08-14 11:43:00,0.67467,0.67475,0.67465,0.67475,54199999.0
2006-08-14 11:44:00,0.67473,0.67473,0.67473,0.67473,20700001.0
2006-08-14 11:45:00,0.67472,0.67477,0.67468,0.67473,170299999.0
2006-08-14 11:46:00,0.6747,0.67475,0.67465,0.67465,195100003.0
2006-08-14 11:47:00,0.67467,0.67471,0.6746,0.67471,218100002.0
2006-08-14 11:48:00,0.67466,0.67468,0.67461,0.67468,146100000.0
2006-08-14 11:49:00,0.67467,0.67472,0.67459,0.67472,179299998.0
2006-08-14 11:50:00,0.67465,0.67472,0.67465,0.67467,168300004.0
2006-08-14 11:51:00,0.67471,0.67472,0.67465,0.67465,249900002.0
2006-08-14 11:52:00,0.67466,0.67472,0.67466,0.67467,257000000.0
2006-08-14 11:53:00,0.67465,0.67465,0.67459,0.67464,181100003.0
2006-08-14 11:54:00,0.67461,0.6747,0.67459,0.67462,175500002.0
2006-08-14 11:55:00,0.67467,0.67475,0.67464,0.67465,174500000.0
2006-08-14 11:56:00,0.67467,0.67477,0.67467,0.67477,135599999.0
2006-08-14 11:57:00,0.67475,0.67477,0.67473,0.67477,91299999.0
2006-08-14 11:58:00,0.67475,0.67475,0.67467,0.67471,107299999.0
2006-08-14 11:59:00,0.67473,0.67474,0.67458,0.67462,179400005.0
2006-08-14 12:00:00,0.67456,0.67463,0.67452,0.67463,285600004.0
2006-08-14 12:01:00,0.67468,0.6747,0.67461,0.67461,210099996.0
2006-08-14 12:02:00,0.67469,0.67469,0.6746,0.67462,247800002.0
2006-08-14 12:03:00,0.67462,0.67462,0.67456,0.6746,115100004.0
2006-08-14 12:04:00,0.6746,0.6746,0.67456,0.67456,103000002.0
2006-08-14 12:05:00,0.67458,0.67463,0.67458,0.67462,58900000.0
2006-08-14 12:06:00,0.67463,0.67469,0.67461,0.67461,122300000.0
2006-08-14 12:07:00,0.67461,0.67463,0.67457,0.67457,195199999.0
2006-08-14 12:08:00,0.6746,0.67467,0.67456,0.67467,194499998.0
2006-08-14 12:09:00,0.67466,0.67466,0.67449,0.67449,222800004.0
2006-08-14 12:10:00,0.67443,0.6745,0.67442,0.6745,206800002.0
2006-08-14 12:11:00,0.67449,0.67453,0.67444,0.67452,62900000.0
2006-08-14 12:12:00,0.67447,0.67453,0.67447,0.6745,139900001.0
2006-08-14 12:13:00,0.67447,0.6745,0.67447,0.67447,46900000.0
2006-08-14 12:14:00,0.67451,0.67454,0.6745,0.67451,75100000.0
2006-08-14 12:15:00,0.67453,0.67458,0.6745,0.6745,108199999.0
2006-08-14 12:16:00,0.67455,0.67457,0.6745,0.67457,175199999.0
2006-08-14 12:17:00,0.67456,0.67456,0.67443,0.67453,85800001.0
2006-08-14 12:18:00,0.67454,0.6746,0.67451,0.67459,102199999.0
2006-08-14 12:19:00,0.67466,0.67466,0.67462,0.67462,110099999.0
2006-08-14 12:20:00,0.67465,0.67476,0.67465,0.67475,92799998.0
2006-08-14 12:21:00,0.67471,0.67477,0.67467,0.67472,285299997.0
2006-08-14 12:22:00,0.67473,0.6748,0.67473,0.6748,52800000.0
2006-08-14 12:23:00,0.67477,0.67477,0.6747,0.67471,214899998.0
2006-08-14 12:24:00,0.67471,0.67475,0.67467,0.67468,139600001.0
2006-08-14 12:25:00,0.67465,0.67465,0.67463,0.67465,31200000.0
2006-08-14 12:26:00,0.67466,0.6747,0.67466,0.67467,102000001.0
2006-08-14 12:27:00,0.67468,0.67468,0.6746,0.67462,255700003.0
2006-08-14 12:28:00,0.67467,0.6747,0.67464,0.67465,97100002.0
2006-08-14 12:29:00,0.67467,0.67472,0.67465,0.67465,84300000.0
2006-08-14 12:30:00,0.67464,0.67468,0.67459,0.67459,93500000.0
2006-08-14 12:31:00,0.67457,0.67461,0.67453,0.67453,143699997.0
2006-08-14 12:32:00,0.67454,0.67462,0.67452,0.67452,107700000.0
2006-08-14 12:33:00,0.67451,0.67458,0.67451,0.67458,109900001.0
2006-08-14 12:34:00,0.67458,0.6747,0.67458,0.6747,55899998.0
2006-08-14 12:35:00,0.67468,0.67468,0.67458,0.67464,148000003.0
2006-08-14 12:36:00,0.67464,0.67468,0.67461,0.67465,119100001.0
2006-08-14 12:37:00,0.6746,0.67465,0.67458,0.67462,210600001.0
2006-08-14 12:38:00,0.6746,0.67468,0.6746,0.67465,102600000.0
2006-08-14 12:39:00,0.67472,0.67472,0.67464,0.67468,145599996.0
2006-08-14 12:40:00,0.67462,0.67465,0.6746,0.67463,138400000.0
2006-08-14 12:41:00,0.67459,0.67461,0.67457,0.67457,182900002.0
2006-08-14 12:42:00,0.67455,0.67462,0.67448,0.67451,181699999.0
2006-08-14 12:43:00,0.67447,0.67453,0.67443,0.67453,160399999.0
2006-08-14 12:44:00,0.67452,0.67454,0.67445,0.67445,149800001.0
2006-08-14 12:45:00,0.67446,0.67448,0.67445,0.67445,74200002.0
2006-08-14 12:46:00,0.6745,0.6745,0.67447,0.67447,151900002.0
2006-08-14 12:47:00,0.67445,0.67446,0.67443,0.67446,185100002.0
2006-08-14 12:48:00,0.67443,0.67445,0.67434,0.67437,157700000.0
2006-08-14 12:49:00,0.67438,0.67441,0.67433,0.67435,136100003.0
2006-08-14 12:50:00,0.67436,0.67436,0.67427,0.67427,284200001.0
2006-08-14 12:51:00,0.67426,0.67431,0.67422,0.67422,187099997.0
2006-08-14 12:52:00,0.67417,0.6742,0.67406,0.6742,158800003.0
2006-08-14 12:53:00,0.67416,0.67431,0.67416,0.67422,99100001.0
2006-08-14 12:54:00,0.67422,0.67428,0.67419,0.67425,98199999.0
2006-08-14 12:55:00,0.67426,0.67426,0.67418,0.67418,225200001.0
2006-08-14 12:56:00,0.67418,0.67422,0.67403,0.67403,142799998.0
2006-08-14 12:57:00,0.67402,0.67402,0.674,0.674,62700001.0
2006-08-14 12:58:00,0.67404,0.67409,0.674,0.674,169699998.0
2006-08-14 12:59:00,0.67399,0.67402,0.67389,0.6739,220500000.0
2006-08-14 13:00:00,0.67397,0.67401,0.67397,0.67399,191999997.0
2006-08-14 13:01:00,0.67405,0.67407,0.67396,0.674,224299996.0
2006-08-14 13:02:00,0.67407,0.6741,0.67396,0.6741,129999999.0
2006-08-14 13:03:00,0.67405,0.67412,0.67405,0.67407,204499999.0
2006-08-14 13:04:00,0.67403,0.67409,0.67399,0.67401,172600004.0
2006-08-14 13:05:00,0.67397,0.674,0.67397,0.674,160400000.0
2006-08-14 13:06:00,0.67403,0.67412,0.67398,0.67405,141300004.0
2006-08-14 13:07:00,0.67403,0.67405,0.67396,0.674,195900001.0
2006-08-14 13:08:00,0.67404,0.67409,0.67398,0.67405,83000001.0
2006-08-14 13:09:00,0.67402,0.67411,0.67402,0.67409,139500003.0
2006-08-14 13:10:00,0.67399,0.67417,0.67398,0.67417,209899997.0
2006-08-14 13:11:00,0.67413,0.67413,0.67407,0.67408,180299996.0
2006-08-14 13:12:00,0.67413,0.67417,0.67408,0.67415,208700000.0
2006-08-14 13:13:00,0.67415,0.67421,0.67415,0.67417,87499999.0
2006-08-14 13:14:00,0.67416,0.67421,0.67416,0.6742,211799997.0
2006-08-14 13:15:00,0.67417,0.67428,0.67415,0.67415,148699999.0
2006-08-14 13:16:00,0.6742,0.67428,0.6742,0.67426,140800002.0
2006-08-14 13:17:00,0.67432,0.67434,0.67426,0.67431,180999999.0
2006-08-14 13:18:00,0.67424,0.67425,0.6742,0.67421,193900004.0
2006-08-14 13:19:00,0.67416,0.67423,0.67416,0.67417,99300000.0
2006-08-14 13:20:00,0.67418,0.67424,0.67418,0.67422,110900000.0
2006-08-14 13:21:00,0.67418,0.6743,0.67418,0.6742,259399996.0
2006-08-14 13:22:00,0.67417,0.67418,0.67417,0.67418,31100000.0
2006-08-14 13:23:00,0.67422,0.67432,0.67422,0.67431,128400002.0
2006-08-14 13:24:00,0.67426,0.67432,0.67423,0.67432,232600005.0
2006-08-14 13:25:00,0.67426,0.67431,0.67423,0.67423,230899996.0
2006-08-14 13:26:00,0.67424,0.67432,0.67419,0.67427,242500000.0
2006-08-14 13:27:00,0.67427,0.67434,0.67424,0.67427,132399999.0
2006-08-14 13:28:00,0.67421,0.67427,0.67418,0.67425,130299997.0
2006-08-14 13:29:00,0.67422,0.67422,0.67418,0.67418,40000001.0
2006-08-14 13:30:00,0.67415,0.67415,0.6741,0.67415,83800002.0
2006-08-14 13:31:00,0.67416,0.67422,0.67412,0.67422,116400001.0
2006-08-14 13:32:00,0.67417,0.67417,0.67404,0.67409,105399998.0
2006-08-14 13:33:00,0.67407,0.67412,0.67404,0.67404,58000000.0
2006-08-14 13:34:00,0.67406,0.67406,0.67399,0.67401,101599997.0
2006-08-14 13:35:00,0.674,0.67403,0.67397,0.67397,39000000.0
2006-08-14 13:36:00,0.67407,0.6741,0.67405,0.6741,65800001.0
2006-08-14 13:37:00,0.67408,0.67415,0.67406,0.6741,127699999.0
2006-08-14 13:38:00,0.67407,0.6741,0.67403,0.67407,129600002.0
2006-08-14 13:39:00,0.67407,0.67412,0.67403,0.67411,278099997.0
2006-08-14 13:40:00,0.67415,0.67415,0.67404,0.67414,181000005.0
2006-08-14 13:41:00,0.67412,0.67412,0.67409,0.67409,26000000.0
2006-08-14 13:42:00,0.67414,0.67414,0.67407,0.67407,249300001.0
2006-08-14 13:43:00,0.67405,0.67413,0.67403,0.67403,128600000.0
2006-08-14 13:44:00,0.67407,0.67414,0.67407,0.67408,146900002.0
2006-08-14 13:45:00,0.6741,0.67417,0.6741,0.67412,104299998.0
2006-08-14 13:46:00,0.67415,0.67418,0.67414,0.67416,99599999.0
2006-08-14 13:47:00,0.67421,0.67425,0.67419,0.67424,228600004.0
2006-08-14 13:48:00,0.67424,0.67424,0.67414,0.67417,172599999.0
2006-08-14 13:49:00,0.67421,0.67422,0.67414,0.67414,94900000.0
2006-08-14 13:50:00,0.6741,0.67419,0.67409,0.67415,168000004.0
2006-08-14 13:51:00,0.67412,0.67419,0.67412,0.67412,178099995.0
2006-08-14 13:52:00,0.67406,0.6741,0.67405,0.67407,266000000.0
2006-08-14 13:53:00,0.67413,0.67414,0.67398,0.67402,172099998.0
2006-08-14 13:54:00,0.67405,0.67407,0.674,0.67403,212900000.0
2006-08-14 13:55:00,0.67407,0.67407,0.67406,0.67406,74399999.0
2006-08-14 13:56:00,0.67404,0.67413,0.67404,0.67411,136500003.0
2006-08-14 13:57:00,0.67402,0.67402,0.67394,0.67395,181100002.0
2006-08-14 13:58:00,0.674,0.67406,0.674,0.67406,158899999.0
2006-08-14 13:59:00,0.67405,0.6741,0.67405,0.67409,102100001.0
2006-08-14 14:00:00,0.67405,0.67405,0.67394,0.67396,212599999.0
2006-08-14 14:01:00,0.674,0.67404,0.67394,0.67404,141899999.0
2006-08-14 14:02:00,0.67412,0.67418,0.67407,0.67415,98899999.0
2006-08-14 14:03:00,0.67406,0.67411,0.67403,0.67405,184599997.0
2006-08-14 14:04:00,0.6741,0.67419,0.6741,0.67419,75600000.0
2006-08-14 14:05:00,0.67413,0.6742,0.67412,0.6742,85700003.0
2006-08-14 14:06:00,0.67434,0.67443,0.67434,0.6744,183200001.0
2006-08-14 14:07:00,0.67436,0.67444,0.67435,0.67435,192700002.0
2006-08-14 14:08:00,0.67435,0.67438,0.67431,0.67438,119799999.0
2006-08-14 14:09:00,0.67437,0.6744,0.67433,0.67437,212000000.0
2006-08-14 14:10:00,0.67443,0.67443,0.67424,0.67432,111399998.0
2006-08-14 14:11:00,0.67427,0.67441,0.67427,0.67435,127900004.0
2006-08-14 14:12:00,0.67435,0.6744,0.67431,0.67435,200600000.0
2006-08-14 14:13:00,0.67435,0.67436,0.67425,0.67431,111500001.0
2006-08-14 14:14:00,0.67428,0.67428,0.6742,0.6742,79200001.0
2006-08-14 14:15:00,0.67423,0.67429,0.67422,0.67422,101800001.0
2006-08-14 14:16:00,0.67426,0.67429,0.67426,0.67428,87000002.0
2006-08-14 14:17:00,0.67426,0.67427,0.67422,0.67427,27800000.0
2006-08-14 14:18:00,0.67426,0.6743,0.67421,0.67426,130100004.0
2006-08-14 14:19:00,0.67432,0.67435,0.67426,0.67426,140600004.0
2006-08-14 14:20:00,0.67425,0.67442,0.67425,0.67442,120700001.0
2006-08-14 14:21:00,0.67446,0.67448,0.67441,0.67445,78900001.0
2006-08-14 14:22:00,0.6744,0.67443,0.67431,0.67443,116999999.0
2006-08-14 14:23:00,0.67439,0.67439,0.6743,0.67438,105500000.0
2006-08-14 14:24:00,0.67439,0.67446,0.67439,0.67442,78399999.0
2006-08-14 14:25:00,0.6744,0.67442,0.67435,0.67437,121200000.0
2006-08-14 14:26:00,0.67436,0.67436,0.67429,0.67435,193100000.0
2006-08-14 14:27:00,0.67437,0.67437,0.6743,0.67436,261899998.0
2006-08-14 14:28:00,0.67441,0.67443,0.67434,0.6744,185699998.0
2006-08-14 14:29:00,0.67438,0.67438,0.67437,0.67437,44000000.0
2006-08-14 14:30:00,0.67431,0.67444,0.67431,0.67444,132699999.0
2006-08-14 14:31:00,0.67442,0.67447,0.67442,0.67444,119299999.0
2006-08-14 14:32:00,0.67446,0.67448,0.67441,0.67442,176999998.0
2006-08-14 14:33:00,0.67436,0.6745,0.67434,0.6745,160900004.0
2006-08-14 14:34:00,0.67445,0.6745,0.67442,0.6745,106000002.0
2006-08-14 14:35:00,0.67454,0.67454,0.67447,0.67453,180300003.0
2006-08-14 14:36:00,0.67453,0.67453,0.67441,0.6745,151099999.0
2006-08-14 14:37:00,0.67451,0.67451,0.67443,0.67445,179699999.0
2006-08-14 14:38:00,0.67452,0.67457,0.6745,0.67453,197700005.0
2006-08-14 14:39:00,0.67452,0.67461,0.67451,0.67454,216800002.0
2006-08-14 14:40:00,0.67454,0.67454,0.67444,0.6745,306699998.0
2006-08-14 14:41:00,0.67454,0.67456,0.67449,0.67456,97899997.0
2006-08-14 14:42:00,0.67456,0.67463,0.67456,0.67463,171200004.0
2006-08-14 14:43:00,0.67455,0.67465,0.67454,0.67461,131600000.0
2006-08-14 14:44:00,0.67459,0.67461,0.67456,0.67461,102100000.0
2006-08-14 14:45:00,0.67465,0.67467,0.67461,0.67467,162800001.0
2006-08-14 14:46:00,0.67469,0.67471,0.6746,0.67471,126100005.0
2006-08-14 14:47:00,0.6747,0.6747,0.67469,0.67469,56800001.0
2006-08-14 14:48:00,0.67466,0.67466,0.67464,0.67464,15900000.0
2006-08-14 14:49:00,0.67464,0.67467,0.67461,0.67461,66799999.0
2006-08-14 14:50:00,0.6746,0.67464,0.67457,0.67464,153099996.0
2006-08-14 14:51:00,0.67456,0.67463,0.67456,0.6746,158700000.0
2006-08-14 14:52:00,0.67458,0.67468,0.67458,0.67468,79299998.0
2006-08-14 14:53:00,0.67466,0.67466,0.67443,0.67443,166999998.0
2006-08-14 14:54:00,0.6744,0.67443,0.6744,0.67441,75200001.0
2006-08-14 14:55:00,0.67448,0.67458,0.67448,0.67458,128999997.0
2006-08-14 14:56:00,0.67457,0.67464,0.67455,0.67455,22500000.0
2006-08-14 14:57:00,0.67453,0.67459,0.67452,0.67455,95600001.0
2006-08-14 14:58:00,0.67463,0.67473,0.67463,0.67466,139000000.0
2006-08-14 14:59:00,0.6746,0.67476,0.67457,0.67476,153699998.0
2006-08-14 15:00:00,0.6747,0.6747,0.67455,0.67455,45499999.0
2006-08-14 15:01:00,0.67449,0.67459,0.67445,0.67457,232200005.0
2006-08-14 15:02:00,0.67448,0.67448,0.67432,0.67432,93100000.0
2006-08-14 15:03:00,0.67433,0.67438,0.67427,0.67427,207200003.0
2006-08-14 15:04:00,0.67426,0.67433,0.67422,0.67422,264400004.0
2006-08-14 15:05:00,0.67422,0.67427,0.67422,0.67424,138400003.0
2006-08-14 15:06:00,0.67425,0.67425,0.67419,0.67424,160199998.0
2006-08-14 15:07:00,0.67429,0.67429,0.6742,0.67424,183900004.0
2006-08-14 15:08:00,0.67423,0.67429,0.67416,0.67416,206899998.0
2006-08-14 15:09:00,0.67418,0.67422,0.67412,0.67412,48799999.0
2006-08-14 15:10:00,0.67414,0.67421,0.67414,0.67419,120700001.0
2006-08-14 15:11:00,0.67421,0.67429,0.6742,0.67429,115600001.0
2006-08-14 15:12:00,0.67426,0.67426,0.67416,0.67423,131799996.0
2006-08-14 15:13:00,0.67425,0.67428,0.67414,0.67414,209000003.0
2006-08-14 15:14:00,0.67411,0.67415,0.67408,0.67408,67100001.0
2006-08-14 15:15:00,0.67411,0.67422,0.67411,0.6742,40400000.0
2006-08-14 15:16:00,0.67417,0.67424,0.67417,0.67422,73600002.0
2006-08-14 15:17:00,0.67425,0.67425,0.67421,0.67421,259400004.0
2006-08-14 15:18:00,0.67414,0.67421,0.67414,0.6742,203500001.0
2006-08-14 15:19:00,0.67415,0.67424,0.67415,0.67417,165200003.0
2006-08-14 15:20:00,0.67419,0.67426,0.67418,0.67422,137900001.0
2006-08-14 15:21:00,0.67424,0.67428,0.67421,0.67422,158500000.0
2006-08-14 15:22:00,0.67423,0.67429,0.67418,0.67422,195499999.0
2006-08-14 15:23:00,0.67414,0.67422,0.67414,0.67418,151200001.0
2006-08-14 15:24:00,0.67416,0.67416,0.67412,0.67415,83000000.0
2006-08-14 15:25:00,0.67409,0.67411,0.67406,0.67406,20700000.0
2006-08-14 15:26:00,0.67415,0.67415,0.67407,0.6741,171100000.0
2006-08-14 15:27:00,0.67408,0.67413,0.67407,0.67408,112000000.0
2006-08-14 15:28:00,0.6741,0.67415,0.67409,0.67415,69300000.0
2006-08-14 15:29:00,0.67419,0.67419,0.6741,0.6741,88600000.0
2006-08-14 15:30:00,0.67413,0.67415,0.6741,0.6741,109699999.0
2006-08-14 15:31:00,0.67407,0.67409,0.67404,0.67404,96600000.0
2006-08-14 15:32:00,0.67402,0.67404,0.67402,0.67404,83200001.0
2006-08-14 15:33:00,0.67408,0.67412,0.67405,0.67405,154200000.0
2006-08-14 15:34:00,0.67415,0.67416,0.67405,0.67405,146100003.0
2006-08-14 15:35:00,0.67406,0.67406,0.67391,0.67392,220400000.0
2006-08-14 15:36:00,0.67386,0.67386,0.67372,0.67373,142100002.0
2006-08-14 15:37:00,0.6737,0.67383,0.6737,0.67372,89499999.0
2006-08-14 15:38:00,0.67376,0.67379,0.67368,0.67375,82700001.0
2006-08-14 15:39:00,0.6738,0.67388,0.6738,0.67388,22300000.0
2006-08-14 15:40:00,0.67393,0.67393,0.67381,0.67385,123100003.0
2006-08-14 15:41:00,0.67385,0.6739,0.67384,0.67388,99100000.0
2006-08-14 15:42:00,0.67392,0.67392,0.67383,0.67387,170699998.0
2006-08-14 15:43:00,0.67382,0.67387,0.67381,0.67383,131199998.0
2006-08-14 15:44:00,0.6738,0.67386,0.6738,0.67386,190800000.0
2006-08-14 15:45:00,0.67379,0.67387,0.67374,0.67374,134099999.0
2006-08-14 15:46:00,0.67372,0.67384,0.67372,0.67384,67000001.0
2006-08-14 15:47:00,0.67377,0.6738,0.6737,0.67372,182800002.0
2006-08-14 15:48:00,0.67375,0.67382,0.67375,0.67377,99100001.0
2006-08-14 15:49:00,0.67376,0.67377,0.67372,0.67372,114100003.0
2006-08-14 15:50:00,0.67373,0.67376,0.67372,0.67372,113400001.0
2006-08-14 15:51:00,0.67376,0.67376,0.6737,0.6737,39000000.0
2006-08-14 15:52:00,0.67369,0.67375,0.67364,0.67367,206000004.0
2006-08-14 15:53:00,0.67368,0.6737,0.67365,0.6737,126000000.0
2006-08-14 15:54:00,0.67368,0.67371,0.67363,0.67367,145000002.0
2006-08-14 15:55:00,0.67367,0.67376,0.67367,0.67368,86999998.0
2006-08-14 15:56:00,0.6737,0.67373,0.67362,0.67362,170099997.0
2006-08-14 15:57:00,0.67362,0.67368,0.67362,0.67368,15600000.0
2006-08-14 15:58:00,0.67374,0.67384,0.67374,0.67378,108100002.0
2006-08-14 15:59:00,0.67379,0.67382,0.67375,0.67375,216399997.0
2006-08-14 16:00:00,0.6738,0.67388,0.67378,0.67383,114599999.0
2006-08-14 16:01:00,0.67378,0.6738,0.67375,0.6738,202700002.0
2006-08-14 16:02:00,0.67381,0.67385,0.67377,0.67379,44700000.0
2006-08-14 16:03:00,0.67385,0.67387,0.67381,0.67382,263599992.0
2006-08-14 16:04:00,0.67382,0.67384,0.67371,0.67379,155099996.0
2006-08-14 16:05:00,0.67376,0.67385,0.67376,0.67379,73500000.0
2006-08-14 16:06:00,0.6738,0.67382,0.67378,0.67378,177400004.0
2006-08-14 16:07:00,0.67378,0.67382,0.67372,0.6738,168000000.0
2006-08-14 16:08:00,0.6738,0.67386,0.67378,0.67386,159700001.0
2006-08-14 16:09:00,0.67387,0.67387,0.67377,0.67385,76800000.0
2006-08-14 16:10:00,0.67383,0.67389,0.67383,0.67389,60500001.0
2006-08-14 16:11:00,0.67395,0.67395,0.67387,0.67394,101699999.0
2006-08-14 16:12:00,0.67392,0.67399,0.67392,0.67393,302900001.0
2006-08-14 16:13:00,0.67401,0.67401,0.67394,0.67394,24800000.0
2006-08-14 16:14:00,0.67388,0.67388,0.67369,0.67369,93600000.0
2006-08-14 16:15:00,0.67372,0.6738,0.67372,0.67374,144499998.0
2006-08-14 16:16:00,0.67374,0.6738,0.67366,0.6737,237399999.0
2006-08-14 16:17:00,0.67365,0.67376,0.67365,0.67373,64699999.0
2006-08-14 16:18:00,0.67372,0.67385,0.67372,0.67377,185900001.0
2006-08-14 16:19:00,0.67377,0.67394,0.67377,0.67393,208400000.0
2006-08-14 16:20:00,0.67383,0.67383,0.67373,0.67377,149000001.0
2006-08-14 16:21:00,0.67377,0.67377,0.6737,0.6737,105600002.0
2006-08-14 16:22:00,0.67374,0.67374,0.67365,0.67365,131100004.0
2006-08-14 16:23:00,0.67372,0.67373,0.67366,0.6737,176199999.0
2006-08-14 16:24:00,0.67369,0.67372,0.67365,0.67368,256599999.0
2006-08-14 16:25:00,0.67372,0.67379,0.67372,0.67374,145399997.0
2006-08-14 16:26:00,0.67371,0.6738,0.6737,0.6737,151700003.0
2006-08-14 16:27:00,0.67367,0.67377,0.67367,0.67372,256699994.0
2006-08-14 16:28:00,0.6737,0.67375,0.67366,0.67375,95999999.0
2006-08-14 16:29:00,0.67378,0.67378,0.67372,0.67372,62899998.0
2006-08-14 16:30:00,0.67371,0.67381,0.67371,0.67375,262900001.0
2006-08-14 16:31:00,0.67377,0.6739,0.67377,0.6739,237299997.0
2006-08-14 16:32:00,0.67389,0.67401,0.67389,0.674,154800000.0
2006-08-14 16:33:00,0.67395,0.67395,0.67391,0.67393,123800000.0
2006-08-14 16:34:00,0.67397,0.67397,0.67384,0.67387,128900002.0
2006-08-14 16:35:00,0.67394,0.67394,0.67384,0.67387,225600003.0
2006-08-14 16:36:00,0.67389,0.67402,0.67389,0.67395,77999998.0
2006-08-14 16:37:00,0.67392,0.67397,0.67389,0.67389,98300003.0
2006-08-14 16:38:00,0.67389,0.67393,0.67387,0.67387,109699999.0
2006-08-14 16:39:00,0.67386,0.67386,0.67385,0.67386,64300001.0
2006-08-14 16:40:00,0.67386,0.67393,0.67386,0.67392,79500002.0
2006-08-14 16:41:00,0.67389,0.67394,0.67387,0.67388,219600000.0
2006-08-14 16:42:00,0.67385,0.67393,0.67385,0.67389,87699999.0
2006-08-14 16:43:00,0.67397,0.67405,0.67396,0.674,223300000.0
2006-08-14 16:44:00,0.67394,0.67402,0.67394,0.674,141100001.0
2006-08-14 16:45:00,0.67396,0.67402,0.67395,0.67398,280000003.0
2006-08-14 16:46:00,0.674,0.67404,0.67396,0.67397,251499998.0
2006-08-14 16:47:00,0.67394,0.67398,0.67393,0.67393,143700003.0
2006-08-14 16:48:00,0.67396,0.67397,0.67392,0.67392,173300001.0
2006-08-14 16:49:00,0.67392,0.67405,0.67392,0.67405,229699998.0
2006-08-14 16:50:00,0.67405,0.67405,0.67395,0.67395,158900000.0
2006-08-14 16:51:00,0.67395,0.67397,0.67388,0.67388,120699998.0
2006-08-14 16:52:00,0.67386,0.67386,0.67372,0.67377,178800002.0
2006-08-14 16:53:00,0.67378,0.67378,0.6737,0.67372,134900000.0
2006-08-14 16:54:00,0.67367,0.6737,0.67365,0.67365,169299999.0
2006-08-14 16:55:00,0.67365,0.67372,0.67365,0.67366,139899996.0
2006-08-14 16:56:00,0.67371,0.67371,0.67365,0.67367,154899998.0
2006-08-14 16:57:00,0.67369,0.6737,0.67362,0.6737,118299998.0
2006-08-14 16:58:00,0.67366,0.67366,0.67361,0.67361,96700003.0
2006-08-14 16:59:00,0.67347,0.67347,0.67343,0.67343,51900000.0
2006-08-14 17:00:00,0.67344,0.67355,0.67343,0.67352,143399998.0
2006-08-14 17:01:00,0.67357,0.67365,0.67357,0.67358,134099998.0
2006-08-14 17:02:00,0.67357,0.67363,0.67356,0.6736,242599997.0
2006-08-14 17:03:00,0.67355,0.67355,0.67345,0.67345,94800003.0
2006-08-14 17:04:00,0.67352,0.67359,0.67352,0.67352,106800003.0
2006-08-14 17:05:00,0.67352,0.67361,0.67352,0.6736,192199997.0
2006-08-14 17:06:00,0.67359,0.67366,0.67359,0.67362,194200004.0
2006-08-14 17:07:00,0.67358,0.6736,0.67354,0.6736,254300002.0
2006-08-14 17:08:00,0.67357,0.67363,0.67357,0.67363,87900002.0
2006-08-14 17:09:00,0.67367,0.67372,0.67358,0.67365,106799999.0
2006-08-14 17:10:00,0.6737,0.67377,0.67368,0.67373,132200002.0
2006-08-14 17:11:00,0.67372,0.67374,0.67364,0.67368,78899998.0
2006-08-14 17:12:00,0.67368,0.67375,0.67362,0.67373,182499996.0
2006-08-14 17:13:00,0.67371,0.67371,0.67357,0.67362,117899999.0
2006-08-14 17:14:00,0.67364,0.67373,0.67363,0.67373,105200001.0
2006-08-14 17:15:00,0.67377,0.67383,0.67374,0.67381,93700001.0
2006-08-14 17:16:00,0.67386,0.6739,0.67383,0.67387,141300002.0
2006-08-14 17:17:00,0.67383,0.67387,0.67379,0.67382,121799996.0
2006-08-14 17:18:00,0.6738,0.6738,0.67374,0.6738,104399998.0
2006-08-14 17:19:00,0.67378,0.67378,0.67373,0.67373,79200000.0
2006-08-14 17:20:00,0.6738,0.67385,0.6738,0.67385,115800004.0
2006-08-14 17:21:00,0.67388,0.67388,0.67378,0.6738,159100004.0
2006-08-14 17:22:00,0.67382,0.67383,0.67378,0.67383,167100000.0
2006-08-14 17:23:00,0.67383,0.67392,0.6738,0.6738,201299998.0
2006-08-14 17:24:00,0.67385,0.67387,0.67374,0.67375,161699997.0
2006-08-14 17:25:00,0.6737,0.67373,0.67365,0.67372,165299996.0
2006-08-14 17:26:00,0.67367,0.67372,0.67363,0.67368,218199999.0
2006-08-14 17:27:00,0.67368,0.67375,0.67368,0.67372,161800003.0
2006-08-14 17:28:00,0.67376,0.67376,0.67372,0.67372,87200000.0
2006-08-14 17:29:00,0.67369,0.67369,0.67358,0.67365,97100002.0
2006-08-14 17:30:00,0.67366,0.67366,0.6736,0.67362,202600000.0
2006-08-14 17:31:00,0.67362,0.67362,0.67353,0.67362,82199999.0
2006-08-14 17:32:00,0.67363,0.67363,0.67354,0.6736,168999998.0
2006-08-14 17:33:00,0.67361,0.67361,0.67351,0.67354,123599997.0
2006-08-14 17:34:00,0.67352,0.67358,0.67352,0.67352,119799998.0
2006-08-14 17:35:00,0.67356,0.6736,0.67354,0.6736,140700002.0
2006-08-14 17:36:00,0.67364,0.6737,0.67364,0.67365,32400000.0
2006-08-14 17:37:00,0.67364,0.6737,0.67364,0.67367,143900003.0
2006-08-14 17:38:00,0.67367,0.67375,0.67366,0.67375,176399999.0
2006-08-14 17:39:00,0.67372,0.67373,0.6737,0.67371,136100001.0
2006-08-14 17:40:00,0.67367,0.67376,0.67366,0.67376,136700003.0
2006-08-14 17:41:00,0.67376,0.67378,0.67369,0.67378,162699996.0
2006-08-14 17:42:00,0.67374,0.67375,0.67373,0.67374,131000003.0
2006-08-14 17:43:00,0.67382,0.67385,0.67379,0.6738,129700003.0
2006-08-14 17:44:00,0.67379,0.67388,0.67379,0.67388,140700002.0
2006-08-14 17:45:00,0.67387,0.6739,0.67385,0.67385,175600002.0
2006-08-14 17:46:00,0.67383,0.67383,0.67382,0.67382,7900000.0
2006-08-14 17:47:00,0.6738,0.67383,0.67379,0.6738,117499999.0
2006-08-14 17:48:00,0.67384,0.67385,0.67377,0.67382,167100004.0
2006-08-14 17:49:00,0.67379,0.67383,0.67375,0.6738,124400001.0
2006-08-14 17:50:00,0.67372,0.67375,0.67372,0.67374,19700000.0
2006-08-14 17:51:00,0.67375,0.67381,0.67372,0.67372,98700000.0
2006-08-14 17:52:00,0.67376,0.67377,0.67369,0.67372,218500001.0
2006-08-14 17:53:00,0.67369,0.67373,0.67369,0.67372,98400003.0
2006-08-14 17:54:00,0.67371,0.67371,0.67362,0.67368,121299998.0
2006-08-14 17:55:00,0.67361,0.67369,0.67361,0.67367,161699994.0
2006-08-14 17:56:00,0.67367,0.67367,0.67361,0.67361,3200000.0
2006-08-14 17:57:00,0.67362,0.67367,0.67362,0.67362,230699995.0
2006-08-14 17:58:00,0.67361,0.67363,0.67358,0.67358,60200000.0
2006-08-14 17:59:00,0.67362,0.67365,0.67361,0.67362,119599999.0
2006-08-14 18:00:00,0.67361,0.67364,0.67354,0.67364,177100001.0
2006-08-14 18:01:00,0.67366,0.67366,0.67356,0.6736,1541899990.0
2006-08-14 18:02:00,0.67357,0.67359,0.6735,0.67351,1513300004.0
2006-08-14 18:03:00,0.6735,0.67358,0.6735,0.67355,1690699994.0
2006-08-14 18:04:00,0.67353,0.6736,0.6735,0.67358,899300004.0
2006-08-14 18:05:00,0.67354,0.67363,0.67354,0.67358,1452099997.0
2006-08-14 18:06:00,0.67358,0.6736,0.67355,0.67358,1653300000.0
2006-08-14 18:07:00,0.6735,0.6736,0.6735,0.6735,921700001.0
2006-08-14 18:08:00,0.6736,0.6736,0.6736,0.6736,921700001.0
2006-08-14 18:09:00,0.67356,0.67359,0.6735,0.67353,921700001.0
2006-08-14 18:10:00,0.67356,0.67362,0.67352,0.67355,1135699997.0
2006-08-14 18:11:00,0.67351,0.6736,0.67351,0.67355,954700000.0
2006-08-14 18:12:00,0.67352,0.67362,0.67351,0.67355,786399995.0
2006-08-14 18:13:00,0.67356,0.67361,0.67354,0.67354,987600004.0
2006-08-14 18:14:00,0.67351,0.67352,0.67343,0.6735,1287900002.0
2006-08-14 18:15:00,0.67346,0.67349,0.67337,0.67338,2145900004.0
2006-08-14 18:16:00,0.67342,0.67348,0.67339,0.67342,1122300010.0
2006-08-14 18:17:00,0.67343,0.6735,0.67343,0.67346,781700002.0
2006-08-14 18:18:00,0.67347,0.67348,0.67341,0.67342,963499999.0
2006-08-14 18:19:00,0.6734,0.67346,0.67333,0.67339,603299998.0
2006-08-14 18:20:00,0.6734,0.67346,0.67338,0.6734,602800009.0
2006-08-14 18:21:00,0.67337,0.67346,0.67334,0.67338,1060100001.0
2006-08-14 18:22:00,0.6734,0.67349,0.67339,0.67344,908899997.0
2006-08-14 18:23:00,0.67338,0.67346,0.67334,0.67346,1209399990.0
2006-08-14 18:24:00,0.67339,0.67348,0.67336,0.67337,1029299998.0
2006-08-14 18:25:00,0.67338,0.67345,0.67337,0.67337,1004600006.0
2006-08-14 18:26:00,0.67339,0.67339,0.67331,0.67335,1079000007.0
2006-08-14 18:27:00,0.67337,0.67347,0.67337,0.67342,582799996.0
2006-08-14 18:28:00,0.67342,0.67351,0.67332,0.67351,547700005.0
2006-08-14 18:29:00,0.67351,0.67359,0.67348,0.67352,891099996.0
2006-08-14 18:30:00,0.6735,0.67361,0.67343,0.67361,762100007.0
2006-08-14 18:31:00,0.67361,0.67367,0.67358,0.67363,496500006.0
2006-08-14 18:32:00,0.67363,0.67363,0.67351,0.67355,600100001.0
2006-08-14 18:33:00,0.67358,0.67361,0.67355,0.6736,782099998.0
2006-08-14 18:34:00,0.67361,0.67365,0.67357,0.67358,1163299995.0
2006-08-14 18:35:00,0.6736,0.67363,0.67355,0.67355,504000005.0
2006-08-14 18:36:00,0.67348,0.67356,0.67348,0.67353,300000000.0
2006-08-14 18:37:00,0.67354,0.67367,0.6735,0.67367,293400002.0
2006-08-14 18:38:00,0.67366,0.67366,0.67359,0.67359,253599997.0
2006-08-14 18:39:00,0.6736,0.67365,0.6736,0.67362,353199997.0
2006-08-14 18:40:00,0.67365,0.67368,0.6736,0.67362,282499998.0
2006-08-14 18:41:00,0.67362,0.67368,0.67361,0.67368,754600009.0
2006-08-14 18:42:00,0.67366,0.67366,0.67355,0.67365,560400002.0
2006-08-14 18:43:00,0.67361,0.67365,0.67358,0.67359,323099998.0
2006-08-14 18:44:00,0.6736,0.67364,0.67354,0.67358,623499999.0
2006-08-14 18:45:00,0.67358,0.67361,0.67351,0.67353,372400004.0
2006-08-14 18:46:00,0.67363,0.67363,0.67357,0.6736,194200006.0
2006-08-14 18:47:00,0.67361,0.67363,0.67356,0.6736,176900004.0
2006-08-14 18:48:00,0.67357,0.67361,0.6735,0.67355,200699998.0
2006-08-14 18:49:00,0.6735,0.67358,0.6735,0.67358,194899999.0
2006-08-14 18:50:00,0.67359,0.67364,0.67359,0.6736,162100002.0
2006-08-14 18:51:00,0.67359,0.67362,0.67356,0.6736,462299991.0
2006-08-14 18:52:00,0.67361,0.67361,0.67355,0.6736,308800003.0
2006-08-14 18:53:00,0.67357,0.67357,0.67345,0.67347,896899984.0
2006-08-14 18:54:00,0.67353,0.67359,0.6735,0.67359,260200001.0
2006-08-14 18:55:00,0.67357,0.67359,0.67351,0.67355,456799996.0
2006-08-14 18:56:00,0.67359,0.67366,0.67358,0.67362,404400002.0
2006-08-14 18:57:00,0.67363,0.67366,0.67358,0.67358,238799995.0
2006-08-14 18:58:00,0.67355,0.67363,0.67354,0.67357,1018900004.0
2006-08-14 18:59:00,0.67355,0.67368,0.67355,0.67362,612299996.0
2006-08-14 19:00:00,0.6736,0.6737,0.6736,0.67362,470699996.0
2006-08-14 19:01:00,0.67359,0.67359,0.67355,0.67355,112199999.0
2006-08-14 19:02:00,0.67358,0.67367,0.67356,0.67363,401299999.0
2006-08-14 19:03:00,0.67363,0.67371,0.6736,0.67362,451999999.0
2006-08-14 19:04:00,0.67365,0.67367,0.6736,0.67364,261200002.0
2006-08-14 19:05:00,0.67362,0.67369,0.67362,0.67367,471799992.0
2006-08-14 19:06:00,0.67362,0.67371,0.67362,0.67362,741100005.0
2006-08-14 19:07:00,0.67368,0.67371,0.67363,0.67363,357999999.0
2006-08-14 19:08:00,0.67368,0.67368,0.6736,0.6736,888400001.0
2006-08-14 19:09:00,0.6736,0.67368,0.6736,0.67368,556300013.0
2006-08-14 19:10:00,0.6737,0.6737,0.67364,0.6737,297399998.0
2006-08-14 19:11:00,0.67365,0.67375,0.67363,0.67375,154999998.0
2006-08-14 19:12:00,0.67373,0.67373,0.67365,0.67365,209799999.0
2006-08-14 19:13:00,0.67365,0.6737,0.67365,0.67368,466500004.0
2006-08-14 19:14:00,0.67368,0.67371,0.67361,0.67363,272800003.0
2006-08-14 19:15:00,0.67363,0.67378,0.67363,0.67368,677400007.0
2006-08-14 19:16:00,0.67371,0.67375,0.67371,0.67375,208199998.0
2006-08-14 19:17:00,0.67375,0.67375,0.67372,0.67375,261200001.0
2006-08-14 19:18:00,0.67373,0.67377,0.6737,0.67377,401899999.0
2006-08-14 19:19:00,0.67375,0.67376,0.67369,0.67371,414700004.0
2006-08-14 19:20:00,0.67368,0.67373,0.67368,0.67372,296600001.0
2006-08-14 19:21:00,0.67372,0.67375,0.6737,0.67373,194899996.0
2006-08-14 19:22:00,0.67375,0.67376,0.67365,0.67366,426200004.0
2006-08-14 19:23:00,0.67362,0.6737,0.67361,0.6737,386499999.0
2006-08-14 19:24:00,0.67371,0.67374,0.6737,0.6737,147699998.0
2006-08-14 19:25:00,0.67367,0.67367,0.67359,0.67362,176799999.0
2006-08-14 19:26:00,0.67363,0.67371,0.67362,0.67362,458400003.0
2006-08-14 19:27:00,0.67362,0.67366,0.67358,0.67365,819899998.0
2006-08-14 19:28:00,0.67362,0.67365,0.67361,0.67365,297400000.0
2006-08-14 19:29:00,0.67362,0.67367,0.6736,0.67362,542300009.0
2006-08-14 19:30:00,0.6736,0.67365,0.67358,0.67358,655300002.0
2006-08-14 19:31:00,0.67357,0.67364,0.67353,0.6736,926600007.0
2006-08-14 19:32:00,0.67362,0.67367,0.67361,0.67367,281000002.0
2006-08-14 19:33:00,0.67362,0.67365,0.67358,0.67359,207000000.0
2006-08-14 19:34:00,0.67361,0.67365,0.67359,0.67361,467099998.0
2006-08-14 19:35:00,0.67361,0.67366,0.67358,0.6736,713400001.0
2006-08-14 19:36:00,0.67365,0.6737,0.6736,0.67363,635899999.0
2006-08-14 19:37:00,0.6736,0.67365,0.67355,0.67355,352799997.0
2006-08-14 19:38:00,0.67361,0.67366,0.67358,0.67358,336000004.0
2006-08-14 19:39:00,0.67359,0.67365,0.67358,0.67362,825199992.0
2006-08-14 19:40:00,0.67357,0.67365,0.67356,0.67357,619799998.0
2006-08-14 19:41:00,0.67359,0.67365,0.67353,0.67355,618000002.0
2006-08-14 19:42:00,0.67353,0.67359,0.67351,0.67359,298400004.0
2006-08-14 19:43:00,0.67359,0.67359,0.67356,0.67356,161900002.0
2006-08-14 19:44:00,0.67356,0.67359,0.67352,0.67352,348500004.0
2006-08-14 19:45:00,0.67354,0.67358,0.67349,0.67349,437099997.0
2006-08-14 19:46:00,0.67351,0.67355,0.67351,0.67354,199600002.0
2006-08-14 19:47:00,0.67355,0.67357,0.67352,0.67357,141900001.0
2006-08-14 19:48:00,0.67354,0.67354,0.67344,0.67345,178199996.0
2006-08-14 19:49:00,0.67342,0.67353,0.67342,0.67353,301700003.0
2006-08-14 19:50:00,0.67353,0.67356,0.67348,0.6735,340500005.0
2006-08-14 19:51:00,0.67349,0.67351,0.67342,0.6735,326300000.0
2006-08-14 19:52:00,0.6735,0.67356,0.6735,0.6735,247800000.0
2006-08-14 19:53:00,0.67351,0.67356,0.6735,0.6735,203300002.0
2006-08-14 19:54:00,0.67348,0.67348,0.67339,0.67347,177400002.0
2006-08-14 19:55:00,0.67351,0.67351,0.67346,0.67348,56900000.0
2006-08-14 19:56:00,0.6735,0.6735,0.6735,0.6735,70300002.0
2006-08-14 19:57:00,0.67348,0.67348,0.67338,0.67343,519599993.0
2006-08-14 19:58:00,0.67343,0.67351,0.67343,0.67347,232600008.0
2006-08-14 19:59:00,0.67348,0.67355,0.67347,0.67352,538899994.0
2006-08-14 20:00:00,0.6736,0.6736,0.67355,0.6736,251100003.0
2006-08-14 20:01:00,0.67362,0.67366,0.67356,0.67366,338699995.0
2006-08-14 20:02:00,0.67369,0.67373,0.67364,0.67365,135900001.0
2006-08-14 20:03:00,0.67368,0.67372,0.67365,0.6737,220800002.0
2006-08-14 20:04:00,0.6737,0.6737,0.67366,0.6737,181300005.0
2006-08-14 20:05:00,0.6737,0.67372,0.67357,0.67357,137599998.0
2006-08-14 20:06:00,0.6735,0.67359,0.67347,0.67356,136399998.0
2006-08-14 20:07:00,0.67354,0.67362,0.67354,0.67357,207200000.0
2006-08-14 20:08:00,0.67361,0.67368,0.67359,0.67361,557500006.0
2006-08-14 20:09:00,0.67359,0.67364,0.67359,0.67361,166199998.0
2006-08-14 20:10:00,0.67359,0.67364,0.67359,0.67363,147700000.0
2006-08-14 20:11:00,0.67363,0.67373,0.67363,0.67373,228100000.0
2006-08-14 20:12:00,0.67375,0.67376,0.67364,0.67371,1150700000.0
2006-08-14 20:13:00,0.67368,0.67372,0.67365,0.67372,288600006.0
2006-08-14 20:14:00,0.67373,0.67373,0.67368,0.67368,278699995.0
2006-08-14 20:15:00,0.6737,0.67376,0.67369,0.67372,819300005.0
2006-08-14 20:16:00,0.67371,0.67371,0.67346,0.67354,622500004.0
2006-08-14 20:17:00,0.67349,0.67349,0.67339,0.67342,63199998.0
2006-08-14 20:18:00,0.67343,0.67348,0.67335,0.67338,336100001.0
2006-08-14 20:19:00,0.6734,0.67346,0.67339,0.6734,521699993.0
2006-08-14 20:20:00,0.67343,0.67348,0.67338,0.67338,405799998.0
2006-08-14 20:21:00,0.67339,0.67343,0.67334,0.67334,186000000.0
2006-08-14 20:22:00,0.67331,0.67337,0.6733,0.67332,110399998.0
2006-08-14 20:23:00,0.67331,0.67341,0.67331,0.67335,406599997.0
2006-08-14 20:24:00,0.67329,0.67333,0.67326,0.67329,221300000.0
2006-08-14 20:25:00,0.6733,0.67338,0.67329,0.67336,451300007.0
2006-08-14 20:26:00,0.67338,0.67347,0.67338,0.67345,847399995.0
2006-08-14 20:27:00,0.67343,0.67346,0.6734,0.67342,395199995.0
2006-08-14 20:28:00,0.67342,0.67342,0.67333,0.67338,595900002.0
2006-08-14 20:29:00,0.67343,0.67348,0.6734,0.67342,677700004.0
2006-08-14 20:30:00,0.67343,0.67346,0.67334,0.6734,1411100002.0
2006-08-14 20:31:00,0.6734,0.67349,0.67338,0.6734,855400010.0
2006-08-14 20:32:00,0.67342,0.67347,0.67337,0.67344,1369399992.0
2006-08-14 20:33:00,0.67343,0.67344,0.67339,0.6734,256999999.0
2006-08-14 20:34:00,0.67338,0.67344,0.67338,0.67338,379999999.0
2006-08-14 20:35:00,0.6734,0.67341,0.67331,0.67341,302399998.0
2006-08-14 20:36:00,0.67343,0.67346,0.6734,0.67346,375299995.0
2006-08-14 20:37:00,0.67346,0.6735,0.67341,0.67347,640499992.0
2006-08-14 20:38:00,0.67345,0.67349,0.67341,0.67341,833700003.0
2006-08-14 20:39:00,0.67341,0.67348,0.67341,0.67345,578699993.0
2006-08-14 20:40:00,0.67345,0.6735,0.67345,0.67345,474799999.0
2006-08-14 20:41:00,0.67348,0.6735,0.67342,0.67345,541099992.0
2006-08-14 20:42:00,0.67348,0.67351,0.67346,0.67346,92400001.0
2006-08-14 20:43:00,0.67347,0.67353,0.67345,0.67345,539300004.0
2006-08-14 20:44:00,0.67347,0.67352,0.67343,0.67348,920000006.0
2006-08-14 20:45:00,0.67346,0.67348,0.6734,0.67346,389999994.0
2006-08-14 20:46:00,0.6735,0.6735,0.67338,0.67339,237400003.0
2006-08-14 20:47:00,0.67338,0.67344,0.67333,0.67337,557399996.0
2006-08-14 20:48:00,0.67335,0.67342,0.67332,0.67335,848800001.0
2006-08-14 20:49:00,0.67339,0.67347,0.67338,0.67347,161000000.0
2006-08-14 20:50:00,0.67348,0.67348,0.67339,0.67343,1330600002.0
2006-08-14 20:51:00,0.67344,0.67353,0.67344,0.67347,448799998.0
2006-08-14 20:52:00,0.6735,0.67353,0.67342,0.67342,532500000.0
2006-08-14 20:53:00,0.67346,0.67354,0.67345,0.67347,945699995.0
2006-08-14 20:54:00,0.6735,0.67355,0.67344,0.67355,677200003.0
2006-08-14 20:55:00,0.67356,0.67366,0.67351,0.67366,493099995.0
2006-08-14 20:56:00,0.67366,0.67366,0.6735,0.67352,1368299993.0
2006-08-14 20:57:00,0.67347,0.67354,0.67347,0.6735,1253999999.0
2006-08-14 20:58:00,0.6735,0.6736,0.67348,0.6736,677799998.0
2006-08-14 20:59:00,0.6736,0.67362,0.67347,0.67347,1769500011.0
2006-08-14 21:00:00,0.67347,0.67355,0.67341,0.67355,1661500007.0
2006-08-14 21:01:00,0.67356,0.67368,0.67355,0.67368,1071599990.0
2006-08-14 21:02:00,0.67365,0.67365,0.67344,0.67359,480499994.0
2006-08-14 21:03:00,0.67361,0.67363,0.67356,0.67362,670799997.0
2006-08-14 21:04:00,0.67362,0.67362,0.67355,0.67361,448400000.0
2006-08-14 21:05:00,0.67361,0.6737,0.67361,0.67368,732599998.0
2006-08-14 21:06:00,0.67368,0.67368,0.67359,0.67363,509499999.0
2006-08-14 21:07:00,0.67361,0.67366,0.67361,0.67362,185400003.0
2006-08-14 21:08:00,0.6736,0.6736,0.67353,0.67357,77000002.0
2006-08-14 21:09:00,0.6736,0.67362,0.67357,0.6736,377799998.0
2006-08-14 21:10:00,0.6736,0.67364,0.67356,0.67364,208600002.0
2006-08-14 21:11:00,0.67365,0.67365,0.67362,0.67365,203099999.0
2006-08-14 21:12:00,0.67362,0.67367,0.67362,0.67362,147999999.0
2006-08-14 21:13:00,0.67361,0.67366,0.67361,0.67362,317299999.0
2006-08-14 21:14:00,0.67364,0.67365,0.67356,0.67363,552700002.0
2006-08-14 21:15:00,0.67366,0.67377,0.67366,0.67375,321499999.0
2006-08-14 21:16:00,0.67366,0.6737,0.67359,0.6737,344200000.0
2006-08-14 21:17:00,0.67371,0.67371,0.67361,0.67368,136699997.0
2006-08-14 21:18:00,0.67366,0.67369,0.67357,0.67357,115199999.0
2006-08-14 21:19:00,0.67354,0.6736,0.67353,0.6736,376900001.0
2006-08-14 21:20:00,0.67363,0.67363,0.67351,0.67353,1103999999.0
2006-08-14 21:21:00,0.67358,0.67361,0.67355,0.67355,459900001.0
2006-08-14 21:22:00,0.67357,0.67365,0.67355,0.67365,656999999.0
2006-08-14 21:23:00,0.67365,0.67365,0.67362,0.67362,43000002.0
2006-08-14 21:24:00,0.67365,0.67365,0.6736,0.6736,135199999.0
2006-08-14 21:25:00,0.67362,0.6737,0.6736,0.67367,213799999.0
2006-08-14 21:26:00,0.67368,0.67368,0.67362,0.67362,30800000.0
2006-08-14 21:27:00,0.67366,0.6737,0.67364,0.6737,199400004.0
2006-08-14 21:28:00,0.6737,0.67371,0.67361,0.67363,250299999.0
2006-08-14 21:29:00,0.67361,0.67361,0.67354,0.67356,53400001.0
2006-08-14 21:30:00,0.67355,0.67358,0.67355,0.67358,77000002.0
2006-08-14 21:31:00,0.67359,0.67365,0.67355,0.67365,102199998.0
2006-08-14 21:32:00,0.67368,0.67375,0.67366,0.6737,612499995.0
2006-08-14 21:33:00,0.6737,0.67373,0.67368,0.67368,539999998.0
2006-08-14 21:34:00,0.6737,0.67376,0.6737,0.6737,418200003.0
2006-08-14 21:35:00,0.67372,0.67375,0.6737,0.67373,338500000.0
2006-08-14 21:36:00,0.67375,0.67375,0.67366,0.67366,74100001.0
2006-08-14 21:37:00,0.67371,0.67375,0.67369,0.67375,266299998.0
2006-08-14 21:38:00,0.67372,0.67375,0.67368,0.67371,138099998.0
2006-08-14 21:39:00,0.67365,0.67372,0.67365,0.67372,87800001.0
2006-08-14 21:40:00,0.67367,0.67371,0.67362,0.67362,223299999.0
2006-08-14 21:41:00,0.67363,0.67365,0.67362,0.67365,134100001.0
2006-08-14 21:42:00,0.6736,0.6736,0.67354,0.67356,204599998.0
2006-08-14 21:43:00,0.67354,0.67367,0.67354,0.67358,287900003.0
2006-08-14 21:44:00,0.67358,0.67363,0.67358,0.6736,455300005.0
2006-08-14 21:45:00,0.67361,0.67368,0.67361,0.67368,75000000.0
2006-08-14 21:46:00,0.6737,0.6737,0.6737,0.6737,594899998.0
2006-08-14 21:47:00,0.6737,0.67372,0.67368,0.6737,201999999.0
2006-08-14 21:48:00,0.67372,0.67376,0.6737,0.67372,112599999.0
2006-08-14 21:49:00,0.67372,0.67382,0.67372,0.67373,194000000.0
2006-08-14 21:50:00,0.67372,0.67381,0.67372,0.67377,155700000.0
2006-08-14 21:51:00,0.67376,0.67379,0.67375,0.67378,263199998.0
2006-08-14 21:52:00,0.67377,0.67385,0.67376,0.67376,158599998.0
2006-08-14 21:53:00,0.67381,0.67383,0.67379,0.67383,81300001.0
2006-08-14 21:54:00,0.67381,0.67381,0.67371,0.67378,295700000.0
2006-08-14 21:55:00,0.67376,0.67377,0.67372,0.67373,89400000.0
2006-08-14 21:56:00,0.67375,0.67375,0.67367,0.67367,179600002.0
2006-08-14 21:57:00,0.67369,0.67376,0.67366,0.67372,315099995.0
2006-08-14 21:58:00,0.67371,0.67378,0.67371,0.67378,96499997.0
2006-08-14 21:59:00,0.6738,0.67384,0.6737,0.67384,451300003.0
2006-08-14 22:00:00,0.67385,0.67389,0.67383,0.67383,207099999.0
2006-08-14 22:01:00,0.67385,0.67387,0.67375,0.67387,274899999.0
2006-08-14 22:02:00,0.67388,0.67389,0.6738,0.6738,598100006.0
2006-08-14 22:03:00,0.6738,0.67386,0.67378,0.67386,326900001.0
2006-08-14 22:04:00,0.67388,0.67388,0.67379,0.67383,336899993.0
2006-08-14 22:05:00,0.6738,0.67383,0.67378,0.67378,158200003.0
2006-08-14 22:06:00,0.6738,0.67382,0.67374,0.67378,222300002.0
2006-08-14 22:07:00,0.67376,0.6738,0.67374,0.6738,187600001.0
2006-08-14 22:08:00,0.67378,0.67383,0.67378,0.6738,228599998.0
2006-08-14 22:09:00,0.67377,0.6738,0.67377,0.6738,202999996.0
2006-08-14 22:10:00,0.67377,0.67389,0.67377,0.67383,121200000.0
2006-08-14 22:11:00,0.67383,0.67383,0.67377,0.6738,142300000.0
2006-08-14 22:12:00,0.67383,0.67383,0.67378,0.67379,316300003.0
2006-08-14 22:13:00,0.67377,0.67378,0.67377,0.67377,63300000.0
2006-08-14 22:14:00,0.67379,0.67386,0.67378,0.6738,110199997.0
2006-08-14 22:15:00,0.6738,0.67383,0.67375,0.67377,561600007.0
2006-08-14 22:16:00,0.67377,0.6738,0.67373,0.67377,589699998.0
2006-08-14 22:17:00,0.6738,0.6738,0.6738,0.6738,68400000.0
2006-08-14 22:18:00,0.6738,0.6738,0.6738,0.6738,99299999.0
2006-08-14 22:19:00,0.67382,0.67383,0.67378,0.67378,105500000.0
2006-08-14 22:20:00,0.67376,0.67377,0.67372,0.67377,42300000.0
2006-08-14 22:21:00,0.67378,0.6738,0.67373,0.67375,407299999.0
2006-08-14 22:22:00,0.67376,0.67378,0.6737,0.6737,478900003.0
2006-08-14 22:23:00,0.67366,0.67375,0.67362,0.67362,503299997.0
2006-08-14 22:24:00,0.67365,0.67367,0.67361,0.67362,298799999.0
2006-08-14 22:25:00,0.6736,0.67365,0.6736,0.67365,398600003.0
2006-08-14 22:26:00,0.6736,0.6736,0.67349,0.67352,369200002.0
2006-08-14 22:27:00,0.67354,0.67358,0.67354,0.67354,121099997.0
2006-08-14 22:28:00,0.67353,0.67358,0.67352,0.67355,170799999.0
2006-08-14 22:29:00,0.67357,0.67357,0.6734,0.6734,316200001.0
2006-08-14 22:30:00,0.67346,0.67357,0.67346,0.67353,105600000.0
2006-08-14 22:31:00,0.67356,0.6736,0.67355,0.67359,83800000.0
2006-08-14 22:32:00,0.67363,0.67365,0.67355,0.67355,257700004.0
2006-08-14 22:33:00,0.67354,0.67356,0.67349,0.67349,169599999.0
2006-08-14 22:34:00,0.6735,0.67356,0.67349,0.6735,430799997.0
2006-08-14 22:35:00,0.6735,0.6735,0.67344,0.6735,225400000.0
2006-08-14 22:36:00,0.6735,0.6735,0.67345,0.67348,144899999.0
2006-08-14 22:37:00,0.67349,0.67349,0.67341,0.67344,276800000.0
2006-08-14 22:38:00,0.6735,0.67357,0.67349,0.67349,197599996.0
2006-08-14 22:39:00,0.67347,0.67348,0.67345,0.67347,197299999.0
2006-08-14 22:40:00,0.67345,0.67347,0.67343,0.67345,400300001.0
2006-08-14 22:41:00,0.67345,0.6735,0.67345,0.6735,237999999.0
2006-08-14 22:42:00,0.67342,0.67351,0.67342,0.67348,254100006.0
2006-08-14 22:43:00,0.6735,0.6735,0.67349,0.67349,39800000.0
2006-08-14 22:44:00,0.6735,0.67354,0.67349,0.67354,179200000.0
2006-08-14 22:45:00,0.67357,0.67357,0.67348,0.6735,202900001.0
2006-08-14 22:46:00,0.67346,0.67355,0.67341,0.67355,73200000.0
2006-08-14 22:47:00,0.67355,0.67355,0.6734,0.6734,186600004.0
2006-08-14 22:48:00,0.67342,0.67351,0.67341,0.67343,227500002.0
2006-08-14 22:49:00,0.67353,0.67353,0.6734,0.6734,179300000.0
2006-08-14 22:50:00,0.67345,0.67348,0.67342,0.67342,142399999.0
2006-08-14 22:51:00,0.67344,0.67346,0.67342,0.67344,70299998.0
2006-08-14 22:52:00,0.67343,0.67343,0.6734,0.67343,102700000.0
2006-08-14 22:53:00,0.67343,0.67346,0.67337,0.67342,152900001.0
2006-08-14 22:54:00,0.67344,0.6735,0.67343,0.67343,139000001.0
2006-08-14 22:55:00,0.67343,0.67345,0.67342,0.67345,119100003.0
2006-08-14 22:56:00,0.67345,0.67345,0.6734,0.67343,133700002.0
2006-08-14 22:57:00,0.67342,0.67345,0.67339,0.67342,123399998.0
2006-08-14 22:58:00,0.67341,0.67341,0.67331,0.67335,424900005.0
2006-08-14 22:59:00,0.67332,0.67338,0.67322,0.67322,205799998.0
2006-08-14 23:00:00,0.6731,0.67342,0.6731,0.67337,95800001.0
2006-08-14 23:01:00,0.67333,0.67345,0.67326,0.6733,106200003.0
2006-08-14 23:02:00,0.67315,0.67345,0.67311,0.67328,198900002.0
2006-08-14 23:03:00,0.6733,0.67359,0.6733,0.67356,108200001.0
2006-08-14 23:04:00,0.67327,0.67344,0.67323,0.67324,275099997.0
2006-08-14 23:05:00,0.67345,0.67359,0.67322,0.67324,159599997.0
2006-08-14 23:06:00,0.67328,0.67357,0.67319,0.67341,179799996.0
2006-08-14 23:07:00,0.67342,0.67354,0.67334,0.67337,164500002.0
2006-08-14 23:08:00,0.67325,0.67362,0.67325,0.67343,127199999.0
2006-08-14 23:09:00,0.67328,0.67354,0.67321,0.67329,305500003.0
2006-08-14 23:10:00,0.67333,0.67346,0.67308,0.67324,158199998.0
2006-08-14 23:11:00,0.67321,0.67341,0.67305,0.6734,258400000.0
2006-08-14 23:12:00,0.67315,0.67356,0.67305,0.67356,62700001.0
2006-08-14 23:13:00,0.67342,0.67352,0.67309,0.6734,279599999.0
2006-08-14 23:14:00,0.67328,0.6733,0.67304,0.6732,169199997.0
2006-08-14 23:15:00,0.67316,0.6735,0.67313,0.6732,185599999.0
2006-08-14 23:16:00,0.67343,0.67344,0.673,0.673,165499997.0
2006-08-14 23:17:00,0.67325,0.67336,0.67315,0.67333,141900001.0
2006-08-14 23:18:00,0.67347,0.67354,0.6731,0.67311,169300002.0
2006-08-14 23:19:00,0.6731,0.67342,0.67304,0.67322,203299999.0
2006-08-14 23:20:00,0.67323,0.67336,0.67308,0.67319,100800000.0
2006-08-14 23:21:00,0.6732,0.67347,0.67316,0.67337,129800001.0
2006-08-14 23:22:00,0.67337,0.67346,0.67327,0.67327,141999998.0
2006-08-14 23:23:00,0.6731,0.67342,0.67306,0.67323,248800006.0
2006-08-14 23:24:00,0.67328,0.67351,0.67316,0.67317,158200004.0
2006-08-14 23:25:00,0.67333,0.67337,0.67333,0.67337,16700000.0
2006-08-14 23:26:00,0.67332,0.67335,0.67332,0.67335,130900001.0
2006-08-14 23:27:00,0.67341,0.67341,0.67336,0.67337,84700001.0
2006-08-14 23:28:00,0.67338,0.67338,0.67335,0.67335,27300000.0
2006-08-14 23:29:00,0.67333,0.67338,0.6733,0.6733,181600000.0
2006-08-14 23:30:00,0.67331,0.67335,0.67328,0.67332,85700001.0
2006-08-14 23:31:00,0.67335,0.67344,0.67333,0.67342,183999996.0
2006-08-14 23:32:00,0.67343,0.67343,0.67332,0.67333,113300001.0
2006-08-14 23:33:00,0.67334,0.67334,0.67331,0.67332,315999996.0
2006-08-14 23:34:00,0.67332,0.67338,0.6733,0.67332,135099998.0
2006-08-14 23:35:00,0.6733,0.67332,0.67325,0.6733,186399999.0
2006-08-14 23:36:00,0.67327,0.67327,0.67325,0.67325,47000001.0
2006-08-14 23:37:00,0.67328,0.6733,0.67325,0.6733,29400000.0
2006-08-14 23:38:00,0.67329,0.67346,0.67329,0.67345,127300001.0
2006-08-14 23:39:00,0.6735,0.67352,0.67347,0.6735,114100002.0
2006-08-14 23:40:00,0.67354,0.67354,0.67348,0.67348,123500001.0
2006-08-14 23:41:00,0.67351,0.67351,0.6735,0.6735,66899999.0
2006-08-14 23:42:00,0.67351,0.67351,0.6735,0.67351,17600000.0
2006-08-14 23:43:00,0.67352,0.67352,0.67348,0.67348,90300000.0
2006-08-14 23:44:00,0.67348,0.67348,0.67345,0.67347,60900000.0
2006-08-14 23:45:00,0.67347,0.6735,0.67347,0.6735,35200001.0
2006-08-14 23:46:00,0.67345,0.67345,0.67337,0.67338,151100002.0
2006-08-14 23:47:00,0.6734,0.6734,0.67338,0.67338,78299999.0
2006-08-14 23:48:00,0.67341,0.67345,0.67341,0.67343,105200000.0
2006-08-14 23:49:00,0.67335,0.67338,0.67335,0.67338,11200000.0
2006-08-14 23:50:00,0.67336,0.67343,0.67335,0.67335,111100001.0
2006-08-14 23:51:00,0.67337,0.67343,0.67337,0.67343,22300000.0
2006-08-14 23:52:00,0.67337,0.67343,0.67337,0.67341,59700002.0
2006-08-14 23:53:00,0.67337,0.67345,0.67337,0.67338,169499996.0
2006-08-14 23:54:00,0.67344,0.67346,0.67339,0.6734,182999999.0
2006-08-14 23:55:00,0.67345,0.67345,0.6734,0.67345,79099998.0
2006-08-14 23:56:00,0.67343,0.67345,0.6734,0.67342,171400000.0
2006-08-14 23:57:00,0.67344,0.67344,0.67337,0.67337,165199999.0
2006-08-14 23:58:00,0.6734,0.67344,0.67312,0.67341,130099998.0
2006-08-14 23:59:00,0.67337,0.67339,0.67335,0.67336,99699999.0
2006-08-15 00:00:00,0.67332,0.67337,0.6733,0.6733,99400000.0
2006-08-15 00:01:00,0.67338,0.67339,0.67335,0.67338,133099999.0
2006-08-15 00:02:00,0.67339,0.67339,0.67336,0.67336,54300000.0
2006-08-15 00:03:00,0.67338,0.67338,0.67337,0.67337,73400002.0
2006-08-15 00:04:00,0.67335,0.67335,0.67335,0.67335,12700000.0
2006-08-15 00:05:00,0.67332,0.67335,0.67332,0.67335,126300000.0
2006-08-15 00:06:00,0.67333,0.6734,0.67332,0.67332,248399994.0
2006-08-15 00:07:00,0.67327,0.67327,0.6732,0.6732,101799998.0
2006-08-15 00:08:00,0.67323,0.67328,0.67322,0.67322,215299997.0
2006-08-15 00:09:00,0.67327,0.67332,0.67326,0.6733,152799997.0
2006-08-15 00:10:00,0.67338,0.67339,0.67334,0.67334,59800000.0
2006-08-15 00:11:00,0.67342,0.67342,0.67328,0.67336,244799998.0
2006-08-15 00:12:00,0.67333,0.67333,0.67324,0.6733,138900001.0
2006-08-15 00:13:00,0.67326,0.67329,0.67325,0.67329,91999999.0
2006-08-15 00:14:00,0.67327,0.67332,0.67326,0.67331,139800000.0
2006-08-15 00:15:00,0.67333,0.67333,0.67327,0.6733,24800000.0
2006-08-15 00:16:00,0.67329,0.67332,0.67329,0.6733,121800000.0
2006-08-15 00:17:00,0.67331,0.67335,0.67325,0.67325,83300001.0
2006-08-15 00:18:00,0.67323,0.67333,0.67323,0.67333,133600003.0
2006-08-15 00:19:00,0.67333,0.67333,0.67327,0.67327,52600000.0
2006-08-15 00:20:00,0.67327,0.6733,0.67327,0.6733,55000001.0
2006-08-15 00:21:00,0.67328,0.67328,0.67324,0.67324,8800000.0
2006-08-15 00:22:00,0.67322,0.67325,0.67319,0.67325,260999999.0
2006-08-15 00:23:00,0.67324,0.67324,0.6732,0.6732,110200001.0
2006-08-15 00:24:00,0.67321,0.67324,0.67317,0.67318,111300000.0
2006-08-15 00:25:00,0.67321,0.67327,0.67321,0.67323,112199996.0
2006-08-15 00:26:00,0.67328,0.67329,0.67323,0.67329,150999998.0
2006-08-15 00:27:00,0.6733,0.6733,0.67314,0.6732,169100000.0
2006-08-15 00:28:00,0.67326,0.67328,0.67324,0.67324,92200002.0
2006-08-15 00:29:00,0.67323,0.67323,0.67312,0.67312,121299999.0
2006-08-15 00:30:00,0.67321,0.67323,0.67319,0.67323,123400000.0
2006-08-15 00:31:00,0.67323,0.67329,0.67321,0.67321,114899997.0
2006-08-15 00:32:00,0.6732,0.67328,0.6732,0.67328,72500002.0
2006-08-15 00:33:00,0.6732,0.67325,0.6732,0.67325,310200001.0
2006-08-15 00:34:00,0.6732,0.67328,0.6732,0.67325,79100000.0
2006-08-15 00:35:00,0.6732,0.67327,0.6732,0.67327,171299997.0
2006-08-15 00:36:00,0.67321,0.67321,0.67319,0.67319,25500001.0
2006-08-15 00:37:00,0.67322,0.67327,0.67319,0.67319,137500001.0
2006-08-15 00:38:00,0.67317,0.67317,0.67317,0.67317,72699998.0
2006-08-15 00:39:00,0.67321,0.67329,0.67321,0.67329,27900000.0
2006-08-15 00:40:00,0.67333,0.67333,0.67321,0.67327,109199999.0
2006-08-15 00:41:00,0.6733,0.67336,0.6733,0.67335,310500001.0
2006-08-15 00:42:00,0.67332,0.67332,0.67332,0.67332,64600000.0
2006-08-15 00:43:00,0.6733,0.67335,0.6733,0.67335,8800000.0
2006-08-15 00:44:00,0.67338,0.67338,0.6733,0.67333,109099999.0
2006-08-15 00:45:00,0.67333,0.67333,0.67333,0.67333,2400000.0
2006-08-15 00:46:00,0.67337,0.67341,0.67336,0.67338,103700002.0
2006-08-15 00:47:00,0.67338,0.6734,0.67338,0.6734,47099999.0
2006-08-15 00:48:00,0.67339,0.6734,0.67329,0.67329,174099996.0
2006-08-15 00:49:00,0.67334,0.67336,0.67333,0.67335,127600000.0
2006-08-15 00:50:00,0.6734,0.6734,0.67335,0.67335,52100001.0
2006-08-15 00:51:00,0.67342,0.67342,0.6733,0.67337,139400003.0
2006-08-15 00:52:00,0.67332,0.67335,0.67328,0.67328,108899996.0
2006-08-15 00:53:00,0.67329,0.67331,0.67323,0.67331,118499998.0
2006-08-15 00:54:00,0.67334,0.67338,0.67332,0.67338,79200000.0
2006-08-15 00:55:00,0.67345,0.67345,0.67342,0.67343,161100001.0
2006-08-15 00:56:00,0.67338,0.67341,0.67332,0.67339,38300000.0
2006-08-15 00:57:00,0.67345,0.67351,0.67345,0.67348,143300002.0
2006-08-15 00:58:00,0.67345,0.67345,0.67339,0.67345,200400001.0
2006-08-15 00:59:00,0.67344,0.67348,0.67344,0.67348,86400002.0
2006-08-15 01:00:00,0.67345,0.67347,0.67345,0.67347,45399999.0
2006-08-15 01:01:00,0.67346,0.67346,0.67338,0.67338,122900000.0
2006-08-15 01:02:00,0.6733,0.67338,0.6733,0.67338,168599998.0
2006-08-15 01:03:00,0.67334,0.67341,0.67334,0.67336,279299998.0
2006-08-15 01:04:00,0.67337,0.67337,0.67332,0.67337,55500001.0
2006-08-15 01:05:00,0.67335,0.67337,0.67333,0.67337,60799998.0
2006-08-15 01:06:00,0.67335,0.67335,0.67332,0.67335,113399998.0
2006-08-15 01:07:00,0.67336,0.67336,0.67324,0.67324,116500001.0
2006-08-15 01:08:00,0.6733,0.67336,0.6733,0.6733,222500001.0
2006-08-15 01:09:00,0.67329,0.67329,0.67323,0.67328,236999999.0
2006-08-15 01:10:00,0.67331,0.67335,0.67327,0.67329,264200000.0
2006-08-15 01:11:00,0.67328,0.67337,0.67328,0.67335,93000001.0
2006-08-15 01:12:00,0.67331,0.67342,0.67331,0.67335,142399997.0
2006-08-15 01:13:00,0.67332,0.67335,0.67332,0.67335,212200002.0
2006-08-15 01:14:00,0.67332,0.67335,0.6733,0.67333,121399998.0
2006-08-15 01:15:00,0.67331,0.67338,0.67331,0.67334,125400002.0
2006-08-15 01:16:00,0.67333,0.67335,0.6733,0.67335,148300003.0
2006-08-15 01:17:00,0.67335,0.67335,0.67332,0.67332,65600002.0
2006-08-15 01:18:00,0.6733,0.67335,0.6733,0.67335,63300002.0
2006-08-15 01:19:00,0.67337,0.67344,0.67336,0.67337,105599997.0
2006-08-15 01:20:00,0.67337,0.67348,0.67337,0.67348,148400001.0
2006-08-15 01:21:00,0.67346,0.6735,0.67342,0.6735,194800000.0
2006-08-15 01:22:00,0.67348,0.67348,0.6734,0.67345,205800004.0
2006-08-15 01:23:00,0.67343,0.6735,0.6734,0.67343,177300003.0
2006-08-15 01:24:00,0.67345,0.67348,0.67345,0.67348,54199999.0
2006-08-15 01:25:00,0.67348,0.67348,0.67335,0.67347,111999998.0
2006-08-15 01:26:00,0.6735,0.6735,0.67345,0.67345,71200002.0
2006-08-15 01:27:00,0.6735,0.6735,0.67345,0.67345,72599999.0
2006-08-15 01:28:00,0.67351,0.67351,0.67343,0.67343,134099999.0
2006-08-15 01:29:00,0.67345,0.67348,0.67342,0.67348,98000003.0
2006-08-15 01:30:00,0.67341,0.67342,0.67341,0.67342,12700000.0
2006-08-15 01:31:00,0.67335,0.67343,0.67332,0.67343,96599999.0
2006-08-15 01:32:00,0.6735,0.6735,0.67348,0.67348,8000000.0
2006-08-15 01:33:00,0.67344,0.67344,0.67339,0.67339,28000000.0
2006-08-15 01:34:00,0.67342,0.67347,0.67342,0.67343,84499998.0
2006-08-15 01:35:00,0.67344,0.67348,0.67342,0.67344,100599997.0
2006-08-15 01:36:00,0.67345,0.67346,0.6734,0.6734,45600000.0
2006-08-15 01:37:00,0.6734,0.67343,0.67335,0.67337,200099997.0
2006-08-15 01:38:00,0.67331,0.67336,0.67327,0.67335,262000000.0
2006-08-15 01:39:00,0.67342,0.67359,0.6734,0.67359,185899997.0
2006-08-15 01:40:00,0.67358,0.67362,0.67358,0.67358,261599998.0
2006-08-15 01:41:00,0.67359,0.67362,0.67358,0.67358,132799999.0
2006-08-15 01:42:00,0.67359,0.67364,0.67358,0.67361,153200003.0
2006-08-15 01:43:00,0.67364,0.67364,0.67349,0.67353,88499999.0
2006-08-15 01:44:00,0.67354,0.67354,0.67342,0.67342,218299997.0
2006-08-15 01:45:00,0.67346,0.67348,0.67343,0.67343,112500001.0
2006-08-15 01:46:00,0.6734,0.67343,0.67335,0.67338,72100001.0
2006-08-15 01:47:00,0.67346,0.67346,0.67336,0.67345,173099998.0
2006-08-15 01:48:00,0.67343,0.67345,0.67342,0.67345,140600001.0
2006-08-15 01:49:00,0.67342,0.67345,0.6734,0.6734,77499999.0
2006-08-15 01:50:00,0.67341,0.67351,0.67341,0.67345,83899998.0
2006-08-15 01:51:00,0.6735,0.67352,0.67347,0.67352,128499998.0
2006-08-15 01:52:00,0.6735,0.6735,0.67348,0.6735,144000004.0
2006-08-15 01:53:00,0.67346,0.67346,0.67339,0.67342,169099999.0
2006-08-15 01:54:00,0.67337,0.67343,0.67331,0.67337,200800002.0
2006-08-15 01:55:00,0.67336,0.67338,0.67331,0.67334,107200000.0
2006-08-15 01:56:00,0.67332,0.67335,0.67329,0.67335,299500007.0
2006-08-15 01:57:00,0.67337,0.6734,0.67337,0.6734,82300001.0
2006-08-15 01:58:00,0.67342,0.67344,0.67334,0.67343,172600000.0
2006-08-15 01:59:00,0.67345,0.67345,0.67342,0.67342,96000000.0
2006-08-15 02:00:00,0.6734,0.67344,0.67337,0.67337,107300000.0
2006-08-15 02:01:00,0.67347,0.67353,0.67346,0.6735,179200000.0
2006-08-15 02:02:00,0.67347,0.67353,0.67347,0.6735,222100003.0
2006-08-15 02:03:00,0.6735,0.67355,0.67349,0.67349,95600002.0
2006-08-15 02:04:00,0.6735,0.67354,0.67344,0.6735,143500002.0
2006-08-15 02:05:00,0.67351,0.67355,0.67344,0.67355,121999999.0
2006-08-15 02:06:00,0.67351,0.67357,0.67347,0.67347,113399997.0
2006-08-15 02:07:00,0.6735,0.67354,0.67341,0.67341,348199997.0
2006-08-15 02:08:00,0.67339,0.6735,0.67339,0.67345,167600000.0
2006-08-15 02:09:00,0.6735,0.6735,0.67343,0.67346,125400003.0
2006-08-15 02:10:00,0.67348,0.67351,0.67345,0.6735,44900000.0
2006-08-15 02:11:00,0.6735,0.6735,0.6735,0.6735,48900002.0
2006-08-15 02:12:00,0.67345,0.67347,0.67345,0.67347,23100000.0
2006-08-15 02:13:00,0.6734,0.67347,0.67338,0.67338,166500000.0
2006-08-15 02:14:00,0.67332,0.6734,0.67332,0.67338,122999996.0
2006-08-15 02:15:00,0.67334,0.6734,0.67328,0.67328,74100000.0
2006-08-15 02:16:00,0.67323,0.67325,0.67316,0.67318,107700001.0
2006-08-15 02:17:00,0.67318,0.67322,0.67315,0.67317,144400003.0
2006-08-15 02:18:00,0.67314,0.67325,0.67314,0.67316,181000004.0
2006-08-15 02:19:00,0.67317,0.67326,0.67315,0.6732,98899998.0
2006-08-15 02:20:00,0.67319,0.67327,0.67319,0.67327,66099999.0
2006-08-15 02:21:00,0.67334,0.67334,0.67325,0.67328,141300000.0
2006-08-15 02:22:00,0.67329,0.67337,0.67329,0.67337,99199998.0
2006-08-15 02:23:00,0.67337,0.67337,0.67323,0.67323,112199999.0
2006-08-15 02:24:00,0.6732,0.67328,0.67318,0.67324,32400000.0
2006-08-15 02:25:00,0.67324,0.67334,0.67318,0.67322,320799994.0
2006-08-15 02:26:00,0.67325,0.67326,0.6732,0.6732,104700001.0
2006-08-15 02:27:00,0.67316,0.67326,0.67316,0.67322,195000003.0
2006-08-15 02:28:00,0.67327,0.67332,0.67322,0.67322,64600001.0
2006-08-15 02:29:00,0.6732,0.67324,0.67316,0.67324,35600000.0
2006-08-15 02:30:00,0.67322,0.67331,0.67321,0.67331,172600002.0
2006-08-15 02:31:00,0.67323,0.67329,0.67323,0.67328,170500000.0
2006-08-15 02:32:00,0.67332,0.67332,0.6733,0.67331,90799999.0
2006-08-15 02:33:00,0.67323,0.67326,0.67319,0.67319,146499998.0
2006-08-15 02:34:00,0.67322,0.67324,0.67322,0.67324,81400001.0
2006-08-15 02:35:00,0.67322,0.67325,0.67321,0.67325,70200001.0
2006-08-15 02:36:00,0.6732,0.67326,0.67318,0.67323,255199998.0
2006-08-15 02:37:00,0.67323,0.67329,0.67323,0.67329,146599999.0
2006-08-15 02:38:00,0.67332,0.67332,0.67327,0.67329,193399999.0
2006-08-15 02:39:00,0.67325,0.67325,0.67316,0.67316,59899998.0
2006-08-15 02:40:00,0.6732,0.6732,0.67315,0.6732,54600001.0
2006-08-15 02:41:00,0.67315,0.67322,0.67315,0.6732,169899999.0
2006-08-15 02:42:00,0.67315,0.6732,0.67315,0.6732,93400000.0
2006-08-15 02:43:00,0.67322,0.67328,0.67315,0.67315,142999999.0
2006-08-15 02:44:00,0.67312,0.67315,0.67305,0.67313,236700001.0
2006-08-15 02:45:00,0.67311,0.67315,0.67309,0.67309,90800001.0
2006-08-15 02:46:00,0.67304,0.6731,0.67304,0.6731,64500000.0
2006-08-15 02:47:00,0.67311,0.67314,0.67308,0.67314,79800001.0
2006-08-15 02:48:00,0.67317,0.67318,0.67314,0.67317,58000000.0
2006-08-15 02:49:00,0.67317,0.67317,0.67315,0.67317,79799996.0
2006-08-15 02:50:00,0.67316,0.67316,0.67309,0.67311,77800001.0
2006-08-15 02:51:00,0.67309,0.67316,0.67309,0.67316,100999999.0
2006-08-15 02:52:00,0.67315,0.67315,0.67308,0.67315,91700002.0
2006-08-15 02:53:00,0.67318,0.67321,0.67317,0.67321,149699997.0
2006-08-15 02:54:00,0.67319,0.67327,0.67315,0.67323,140599999.0
2006-08-15 02:55:00,0.67324,0.67332,0.67324,0.6733,153999995.0
2006-08-15 02:56:00,0.67326,0.67332,0.67325,0.67327,122499996.0
2006-08-15 02:57:00,0.67321,0.67325,0.6732,0.67323,75600000.0
2006-08-15 02:58:00,0.67328,0.67333,0.67322,0.67332,243900000.0
2006-08-15 02:59:00,0.67329,0.67329,0.67312,0.67323,274000001.0
2006-08-15 03:00:00,0.67327,0.6733,0.67324,0.67324,121600000.0
2006-08-15 03:01:00,0.6732,0.67326,0.6732,0.67322,173399999.0
2006-08-15 03:02:00,0.67323,0.67323,0.67315,0.67323,114299997.0
2006-08-15 03:03:00,0.67324,0.67331,0.67324,0.67324,90999998.0
2006-08-15 03:04:00,0.67325,0.67328,0.67321,0.67321,145600001.0
2006-08-15 03:05:00,0.67324,0.67329,0.67321,0.67328,249100000.0
2006-08-15 03:06:00,0.6733,0.6733,0.67322,0.6733,155700003.0
2006-08-15 03:07:00,0.67323,0.67334,0.67323,0.6733,117700003.0
2006-08-15 03:08:00,0.67325,0.6733,0.67325,0.6733,64200002.0
2006-08-15 03:09:00,0.67333,0.67333,0.67325,0.67325,34599999.0
2006-08-15 03:10:00,0.67331,0.67334,0.67329,0.67333,73300001.0
2006-08-15 03:11:00,0.6733,0.67335,0.6733,0.67332,111700000.0
2006-08-15 03:12:00,0.67335,0.67338,0.67332,0.67333,81400000.0
2006-08-15 03:13:00,0.67327,0.67334,0.67325,0.67325,99700002.0
2006-08-15 03:14:00,0.67327,0.67332,0.67327,0.67328,160599998.0
2006-08-15 03:15:00,0.67332,0.67333,0.67323,0.67324,131300001.0
2006-08-15 03:16:00,0.67322,0.67322,0.67313,0.67317,73099999.0
2006-08-15 03:17:00,0.67326,0.67326,0.67316,0.67326,271299995.0
2006-08-15 03:18:00,0.67325,0.67325,0.67316,0.67319,107300001.0
2006-08-15 03:19:00,0.67313,0.67314,0.67308,0.67312,137600002.0
2006-08-15 03:20:00,0.67312,0.67322,0.67312,0.6732,81499998.0
2006-08-15 03:21:00,0.67314,0.67323,0.67314,0.6732,123899999.0
2006-08-15 03:22:00,0.6732,0.6732,0.6732,0.6732,19100000.0
2006-08-15 03:23:00,0.6732,0.67321,0.67318,0.67318,169200000.0
2006-08-15 03:24:00,0.67318,0.67321,0.67313,0.67318,152999998.0
2006-08-15 03:25:00,0.67313,0.67316,0.67311,0.67315,106399998.0
2006-08-15 03:26:00,0.67318,0.67321,0.67313,0.67317,123100000.0
2006-08-15 03:27:00,0.67317,0.67318,0.67317,0.67318,44700002.0
2006-08-15 03:28:00,0.67316,0.67317,0.67316,0.67317,31100000.0
2006-08-15 03:29:00,0.67318,0.67318,0.67317,0.67317,14400000.0
2006-08-15 03:30:00,0.67314,0.67314,0.67305,0.67307,160299996.0
2006-08-15 03:31:00,0.67315,0.67315,0.67308,0.67312,52100000.0
2006-08-15 03:32:00,0.6731,0.67317,0.6731,0.67317,19900000.0
2006-08-15 03:33:00,0.67307,0.67307,0.67307,0.67307,800000.0
2006-08-15 03:34:00,0.67315,0.67315,0.6731,0.67313,223399998.0
2006-08-15 03:35:00,0.67312,0.67322,0.67309,0.67322,209499995.0
2006-08-15 03:36:00,0.67322,0.67322,0.67316,0.67316,44599998.0
2006-08-15 03:37:00,0.67314,0.67315,0.67311,0.67313,160599998.0
2006-08-15 03:38:00,0.67313,0.67317,0.67311,0.67311,200300001.0
2006-08-15 03:39:00,0.67308,0.67312,0.67308,0.67312,39099998.0
2006-08-15 03:40:00,0.6731,0.67316,0.6731,0.6731,85300002.0
2006-08-15 03:41:00,0.67313,0.67313,0.67307,0.67311,59999999.0
2006-08-15 03:42:00,0.67313,0.67319,0.67313,0.67313,75099999.0
2006-08-15 03:43:00,0.67314,0.67338,0.67314,0.67338,148200002.0
2006-08-15 03:44:00,0.67331,0.67337,0.67331,0.67333,213300006.0
2006-08-15 03:45:00,0.67327,0.6733,0.67325,0.6733,120499999.0
2006-08-15 03:46:00,0.6733,0.67336,0.6733,0.67333,122599998.0
2006-08-15 03:47:00,0.67326,0.67332,0.67326,0.67328,176800002.0
2006-08-15 03:48:00,0.67333,0.67338,0.67332,0.67338,146699999.0
2006-08-15 03:49:00,0.67333,0.67333,0.67322,0.67323,148800002.0
2006-08-15 03:50:00,0.67325,0.67339,0.67316,0.67316,94799999.0
2006-08-15 03:51:00,0.67309,0.67325,0.67309,0.67325,95900002.0
2006-08-15 03:52:00,0.6732,0.6732,0.67311,0.67319,119499998.0
2006-08-15 03:53:00,0.67327,0.67327,0.67318,0.67326,123900002.0
2006-08-15 03:54:00,0.67329,0.6733,0.67317,0.67317,70999998.0
2006-08-15 03:55:00,0.67314,0.67321,0.67314,0.67317,204499998.0
2006-08-15 03:56:00,0.6732,0.67323,0.67318,0.67318,161600000.0
2006-08-15 03:57:00,0.67321,0.67327,0.67314,0.67314,135600004.0
2006-08-15 03:58:00,0.6731,0.6732,0.6731,0.67314,122800000.0
2006-08-15 03:59:00,0.6732,0.67324,0.67313,0.67313,148200002.0
2006-08-15 04:00:00,0.67321,0.67322,0.67314,0.67314,147500000.0
2006-08-15 04:01:00,0.6731,0.67315,0.6731,0.67315,193200001.0
2006-08-15 04:02:00,0.67313,0.67315,0.6731,0.67312,120299999.0
2006-08-15 04:03:00,0.67317,0.67317,0.67312,0.67313,92200001.0
2006-08-15 04:04:00,0.67317,0.67318,0.67313,0.67313,96000000.0
2006-08-15 04:05:00,0.67313,0.67313,0.6731,0.6731,40899998.0
2006-08-15 04:06:00,0.67307,0.67314,0.67307,0.67314,65300000.0
2006-08-15 04:07:00,0.67313,0.67313,0.67312,0.67312,35000000.0
2006-08-15 04:08:00,0.67314,0.6732,0.67314,0.67314,105500000.0
2006-08-15 04:09:00,0.67317,0.67317,0.67315,0.67316,82500001.0
2006-08-15 04:10:00,0.67315,0.67315,0.67312,0.67312,15300000.0
2006-08-15 04:11:00,0.67315,0.67318,0.6731,0.6731,216799997.0
2006-08-15 04:12:00,0.67313,0.67313,0.67313,0.67313,20700001.0
2006-08-15 04:13:00,0.67315,0.67315,0.67315,0.67315,19900000.0
2006-08-15 04:14:00,0.6732,0.6732,0.67311,0.67313,125100001.0
2006-08-15 04:15:00,0.67313,0.67318,0.67312,0.67315,134200002.0
2006-08-15 04:16:00,0.67313,0.67315,0.67313,0.67315,45400002.0
2006-08-15 04:17:00,0.67315,0.67315,0.67315,0.67315,8800000.0
2006-08-15 04:18:00,0.6732,0.6732,0.6732,0.6732,59799999.0
2006-08-15 04:19:00,0.67319,0.67324,0.67319,0.67321,134499997.0
2006-08-15 04:20:00,0.67322,0.67325,0.67319,0.67319,83700001.0
2006-08-15 04:21:00,0.6732,0.67323,0.6732,0.67323,72799998.0
2006-08-15 04:22:00,0.67326,0.67331,0.67325,0.67325,237700001.0
2006-08-15 04:23:00,0.67329,0.6733,0.67329,0.67329,56600001.0
2006-08-15 04:24:00,0.67319,0.67327,0.67319,0.67325,66400001.0
2006-08-15 04:25:00,0.67327,0.67328,0.67327,0.67328,53400002.0
2006-08-15 04:26:00,0.67321,0.67329,0.67321,0.67329,133600000.0
2006-08-15 04:27:00,0.67328,0.67334,0.67328,0.67334,55700001.0
2006-08-15 04:28:00,0.67326,0.67327,0.67321,0.67321,38900000.0
2006-08-15 04:29:00,0.67324,0.6733,0.67322,0.67323,125000002.0
2006-08-15 04:30:00,0.67325,0.67334,0.67325,0.67328,102100000.0
2006-08-15 04:31:00,0.67325,0.67328,0.67322,0.67324,222299999.0
2006-08-15 04:32:00,0.67328,0.67334,0.67327,0.67327,114499998.0
2006-08-15 04:33:00,0.67328,0.67332,0.67326,0.67328,135999999.0
2006-08-15 04:34:00,0.67327,0.67329,0.67323,0.67323,88499999.0
2006-08-15 04:35:00,0.67323,0.67323,0.67319,0.67321,87600001.0
2006-08-15 04:36:00,0.67324,0.67326,0.67318,0.67326,46900000.0
2006-08-15 04:37:00,0.67319,0.67322,0.67318,0.67318,111900000.0
2006-08-15 04:38:00,0.6732,0.67324,0.67316,0.67316,181899999.0
2006-08-15 04:39:00,0.67319,0.67324,0.67316,0.6732,147299999.0
2006-08-15 04:40:00,0.67326,0.67327,0.67324,0.67324,84800002.0
2006-08-15 04:41:00,0.67323,0.67323,0.67319,0.67319,74700000.0
2006-08-15 04:42:00,0.67323,0.67325,0.67319,0.67325,65399998.0
2006-08-15 04:43:00,0.67322,0.67324,0.67319,0.67319,148500001.0
2006-08-15 04:44:00,0.67315,0.67324,0.67315,0.67318,268700000.0
2006-08-15 04:45:00,0.6731,0.67315,0.6731,0.67315,107599998.0
2006-08-15 04:46:00,0.67313,0.67319,0.67313,0.67319,31300000.0
2006-08-15 04:47:00,0.6732,0.67325,0.67319,0.67321,95600003.0
2006-08-15 04:48:00,0.67322,0.67322,0.67321,0.67321,43700000.0
2006-08-15 04:49:00,0.67322,0.67326,0.67319,0.67321,110600000.0
2006-08-15 04:50:00,0.67319,0.6732,0.67314,0.67317,72900000.0
2006-08-15 04:51:00,0.67317,0.67317,0.67317,0.67317,33100000.0
2006-08-15 04:52:00,0.67317,0.6732,0.67317,0.6732,35200000.0
2006-08-15 04:53:00,0.67319,0.67325,0.67316,0.67323,187499996.0
2006-08-15 04:54:00,0.6732,0.67331,0.6732,0.67324,115000001.0
2006-08-15 04:55:00,0.67322,0.67327,0.6732,0.67322,153600000.0
2006-08-15 04:56:00,0.67321,0.67332,0.6732,0.6733,187700003.0
2006-08-15 04:57:00,0.67324,0.67331,0.67324,0.67331,19200000.0
2006-08-15 04:58:00,0.67328,0.6733,0.67327,0.6733,34200000.0
2006-08-15 04:59:00,0.67328,0.67328,0.67323,0.67323,94300002.0
2006-08-15 05:00:00,0.67321,0.67326,0.67321,0.67324,99900001.0
2006-08-15 05:01:00,0.6732,0.67327,0.6732,0.67323,248599995.0
2006-08-15 05:02:00,0.67323,0.67323,0.67323,0.67323,57600003.0
2006-08-15 05:03:00,0.67328,0.67328,0.67323,0.67323,133899998.0
2006-08-15 05:04:00,0.6732,0.67323,0.6732,0.67323,86399999.0
2006-08-15 05:05:00,0.67328,0.67328,0.67328,0.67328,23100000.0
2006-08-15 05:06:00,0.67327,0.67327,0.67326,0.67326,24700000.0
2006-08-15 05:07:00,0.67328,0.67328,0.67327,0.67327,28100000.0
2006-08-15 05:08:00,0.67328,0.6733,0.67325,0.67325,104599998.0
2006-08-15 05:09:00,0.67325,0.67333,0.67325,0.67333,112200001.0
2006-08-15 05:10:00,0.67326,0.67326,0.67325,0.67325,31100000.0
2006-08-15 05:11:00,0.67323,0.67325,0.6732,0.6732,102099998.0
2006-08-15 05:12:00,0.67326,0.67326,0.67319,0.67323,142999998.0
2006-08-15 05:13:00,0.67326,0.6733,0.67324,0.6733,102400001.0
2006-08-15 05:14:00,0.67331,0.67331,0.6732,0.67322,196800000.0
2006-08-15 05:15:00,0.67323,0.67323,0.67312,0.67322,202200006.0
2006-08-15 05:16:00,0.67322,0.67323,0.67319,0.67323,213500001.0
2006-08-15 05:17:00,0.6732,0.67325,0.6732,0.67325,157799995.0
2006-08-15 05:18:00,0.67323,0.67332,0.67314,0.67315,169900001.0
2006-08-15 05:19:00,0.67315,0.67317,0.67305,0.67305,294399996.0
2006-08-15 05:20:00,0.67306,0.6731,0.67302,0.67302,60200000.0
2006-08-15 05:21:00,0.67302,0.67309,0.67302,0.67306,92400002.0
2006-08-15 05:22:00,0.67305,0.67319,0.67305,0.67319,139599997.0
2006-08-15 05:23:00,0.67322,0.67323,0.67316,0.67318,180600002.0
2006-08-15 05:24:00,0.67317,0.67323,0.67316,0.67316,166199995.0
2006-08-15 05:25:00,0.6732,0.6732,0.6732,0.6732,4800000.0
2006-08-15 05:26:00,0.67317,0.67317,0.6731,0.6731,154800001.0
2006-08-15 05:27:00,0.67313,0.67313,0.67313,0.67313,46900002.0
2006-08-15 05:28:00,0.67314,0.67321,0.67314,0.67318,149300002.0
2006-08-15 05:29:00,0.6732,0.6732,0.67318,0.67318,61000002.0
2006-08-15 05:30:00,0.67318,0.6732,0.67315,0.67315,101799998.0
2006-08-15 05:31:00,0.67313,0.67314,0.67313,0.67314,25000000.0
2006-08-15 05:32:00,0.6731,0.67315,0.6731,0.67312,181800000.0
2006-08-15 05:33:00,0.67316,0.67316,0.67305,0.67311,172700000.0
2006-08-15 05:34:00,0.6731,0.67314,0.67309,0.67309,118700002.0
2006-08-15 05:35:00,0.6731,0.6731,0.67308,0.6731,84400002.0
2006-08-15 05:36:00,0.67308,0.67318,0.67308,0.6731,230900001.0
2006-08-15 05:37:00,0.67314,0.67314,0.67308,0.67312,130400002.0
2006-08-15 05:38:00,0.67315,0.67318,0.67315,0.67318,56600002.0
2006-08-15 05:39:00,0.67313,0.67313,0.67309,0.67309,39700001.0
2006-08-15 05:40:00,0.67315,0.67322,0.67315,0.67322,106500001.0
2006-08-15 05:41:00,0.67327,0.67331,0.67327,0.67331,128700001.0
2006-08-15 05:42:00,0.6733,0.67334,0.6733,0.67332,100599999.0
2006-08-15 05:43:00,0.67328,0.67328,0.67322,0.67322,148099999.0
2006-08-15 05:44:00,0.67329,0.6733,0.67328,0.6733,101399999.0
2006-08-15 05:45:00,0.67328,0.6733,0.67322,0.67322,44500000.0
2006-08-15 05:46:00,0.6733,0.6733,0.6733,0.6733,26299999.0
2006-08-15 05:47:00,0.67324,0.67334,0.67321,0.67322,215699999.0
2006-08-15 05:48:00,0.67327,0.67331,0.67322,0.67331,128100002.0
2006-08-15 05:49:00,0.67335,0.6734,0.67329,0.67334,141300000.0
2006-08-15 05:50:00,0.67339,0.67344,0.67338,0.6734,183000005.0
2006-08-15 05:51:00,0.67343,0.67343,0.67335,0.6734,131300001.0
2006-08-15 05:52:00,0.67338,0.67344,0.67336,0.6734,195200001.0
2006-08-15 05:53:00,0.67336,0.67337,0.67333,0.67333,32200001.0
2006-08-15 05:54:00,0.67332,0.67345,0.67331,0.67343,181499996.0
2006-08-15 05:55:00,0.67343,0.67347,0.67334,0.67334,237399999.0
2006-08-15 05:56:00,0.67337,0.67343,0.67334,0.67334,143899999.0
2006-08-15 05:57:00,0.67334,0.67347,0.67334,0.67347,36100000.0
2006-08-15 05:58:00,0.67346,0.67346,0.67342,0.67343,95600000.0
2006-08-15 05:59:00,0.67334,0.67342,0.6733,0.67338,320399998.0
2006-08-15 06:00:00,0.67339,0.67352,0.67335,0.67352,124200001.0
2006-08-15 06:01:00,0.67346,0.67346,0.67339,0.67345,157399998.0
2006-08-15 06:02:00,0.67343,0.67352,0.67339,0.67352,138800003.0
2006-08-15 06:03:00,0.67347,0.67349,0.67345,0.67349,82300001.0
2006-08-15 06:04:00,0.67347,0.67347,0.67345,0.67345,20100001.0
2006-08-15 06:05:00,0.67342,0.67354,0.6734,0.67354,53300000.0
2006-08-15 06:06:00,0.67352,0.67362,0.67352,0.67355,106800001.0
2006-08-15 06:07:00,0.67353,0.67354,0.67347,0.67354,188599999.0
2006-08-15 06:08:00,0.67355,0.67355,0.67355,0.67355,16700001.0
2006-08-15 06:09:00,0.67351,0.67351,0.67346,0.6735,118400000.0
2006-08-15 06:10:00,0.67354,0.67355,0.67348,0.6735,93200002.0
2006-08-15 06:11:00,0.6735,0.6735,0.67347,0.67347,31900000.0
2006-08-15 06:12:00,0.67352,0.67355,0.67352,0.67352,59899998.0
2006-08-15 06:13:00,0.6735,0.67352,0.6735,0.67352,46200000.0
2006-08-15 06:14:00,0.67345,0.67354,0.67343,0.67347,274000000.0
2006-08-15 06:15:00,0.67342,0.67345,0.6734,0.6734,135999996.0
2006-08-15 06:16:00,0.67345,0.67345,0.6734,0.67345,193500002.0
2006-08-15 06:17:00,0.67343,0.67345,0.6734,0.67343,277900001.0
2006-08-15 06:18:00,0.6734,0.6734,0.6734,0.6734,20000000.0
2006-08-15 06:19:00,0.67348,0.67348,0.67345,0.67347,25100000.0
2006-08-15 06:20:00,0.67342,0.67347,0.67342,0.67347,134800000.0
2006-08-15 06:21:00,0.6735,0.6735,0.6735,0.6735,81499998.0
2006-08-15 06:22:00,0.6735,0.6735,0.6735,0.6735,24900000.0
2006-08-15 06:23:00,0.6735,0.67352,0.67345,0.67347,70999999.0
2006-08-15 06:24:00,0.67345,0.67346,0.67338,0.67339,86899999.0
2006-08-15 06:25:00,0.67341,0.67345,0.67337,0.67337,81600001.0
2006-08-15 06:26:00,0.67336,0.67349,0.67336,0.67342,127499996.0
2006-08-15 06:27:00,0.67341,0.67342,0.67336,0.67336,115300001.0
2006-08-15 06:28:00,0.67335,0.67335,0.67335,0.67335,15100000.0
2006-08-15 06:29:00,0.67343,0.67346,0.6734,0.67343,93899999.0
2006-08-15 06:30:00,0.67345,0.67351,0.67343,0.67351,112000001.0
2006-08-15 06:31:00,0.67349,0.67353,0.67345,0.67347,72999999.0
2006-08-15 06:32:00,0.6735,0.6735,0.6735,0.6735,8800000.0
2006-08-15 06:33:00,0.67346,0.67347,0.67337,0.67337,86099998.0
2006-08-15 06:34:00,0.67338,0.6734,0.67338,0.6734,50999998.0
2006-08-15 06:35:00,0.67335,0.67346,0.6733,0.67346,67000000.0
2006-08-15 06:36:00,0.67342,0.67342,0.67341,0.67341,77099998.0
2006-08-15 06:37:00,0.67338,0.67346,0.67333,0.67346,173799997.0
2006-08-15 06:38:00,0.67341,0.67342,0.67341,0.67342,52000001.0
2006-08-15 06:39:00,0.67341,0.67343,0.67339,0.67339,154199999.0
2006-08-15 06:40:00,0.67345,0.67348,0.67344,0.67348,65100001.0
2006-08-15 06:41:00,0.67341,0.67341,0.6734,0.6734,58200000.0
2006-08-15 06:42:00,0.67335,0.67346,0.67335,0.67346,75100001.0
2006-08-15 06:43:00,0.67348,0.67349,0.67341,0.67345,107299997.0
2006-08-15 06:44:00,0.6735,0.6735,0.67345,0.67345,172999996.0
2006-08-15 06:45:00,0.67352,0.67352,0.67343,0.67343,215100003.0
2006-08-15 06:46:00,0.67345,0.67352,0.67345,0.67345,241899996.0
2006-08-15 06:47:00,0.67347,0.67352,0.67347,0.6735,130100001.0
2006-08-15 06:48:00,0.67347,0.67348,0.67347,0.67348,15700000.0
2006-08-15 06:49:00,0.6735,0.6735,0.6735,0.6735,31000000.0
2006-08-15 06:50:00,0.67347,0.6735,0.67347,0.6735,42499998.0
2006-08-15 06:51:00,0.67347,0.67347,0.67343,0.67343,66600001.0
2006-08-15 06:52:00,0.67347,0.67353,0.67347,0.67353,121300000.0
2006-08-15 06:53:00,0.67351,0.67351,0.6734,0.6734,67800000.0
2006-08-15 06:54:00,0.67344,0.67345,0.67344,0.67345,9600000.0
2006-08-15 06:55:00,0.6735,0.67352,0.67347,0.67347,63000001.0
2006-08-15 06:56:00,0.67345,0.67352,0.67345,0.67347,153400003.0
2006-08-15 06:57:00,0.67345,0.67345,0.67345,0.67345,48900002.0
2006-08-15 06:58:00,0.67351,0.67353,0.6734,0.6734,153600005.0
2006-08-15 06:59:00,0.67339,0.67343,0.67339,0.67341,49700000.0
2006-08-15 07:00:00,0.67336,0.67343,0.67336,0.67343,99100001.0
2006-08-15 07:01:00,0.67341,0.67341,0.67337,0.67337,160100001.0
2006-08-15 07:02:00,0.67337,0.6734,0.67332,0.67332,191699997.0
2006-08-15 07:03:00,0.67333,0.67336,0.67332,0.67336,88300001.0
2006-08-15 07:04:00,0.67337,0.67343,0.67336,0.67338,189600003.0
2006-08-15 07:05:00,0.67327,0.6733,0.67319,0.6732,129700002.0
2006-08-15 07:06:00,0.67318,0.67324,0.67314,0.67318,134699998.0
2006-08-15 07:07:00,0.6732,0.67331,0.6732,0.6733,161100000.0
2006-08-15 07:08:00,0.67324,0.67324,0.6732,0.67324,196199998.0
2006-08-15 07:09:00,0.67324,0.67331,0.67323,0.67323,243899999.0
2006-08-15 07:10:00,0.67323,0.67327,0.67318,0.67318,134700001.0
2006-08-15 07:11:00,0.67318,0.67324,0.67318,0.67324,120600001.0
2006-08-15 07:12:00,0.67319,0.6732,0.67316,0.67318,45500001.0
2006-08-15 07:13:00,0.67318,0.67325,0.67318,0.67323,82099999.0
2006-08-15 07:14:00,0.67325,0.67326,0.6732,0.67326,132500002.0
2006-08-15 07:15:00,0.6733,0.6733,0.67328,0.6733,133399998.0
2006-08-15 07:16:00,0.67329,0.67329,0.67324,0.67325,152299996.0
2006-08-15 07:17:00,0.67322,0.67325,0.67322,0.67325,92299998.0
2006-08-15 07:18:00,0.67327,0.67332,0.67323,0.6733,150100000.0
2006-08-15 07:19:00,0.67332,0.67336,0.67328,0.67328,105799997.0
2006-08-15 07:20:00,0.67326,0.67335,0.67323,0.6733,217999998.0
2006-08-15 07:21:00,0.67337,0.67339,0.67324,0.67324,119500001.0
2006-08-15 07:22:00,0.67322,0.6733,0.67322,0.6733,64600001.0
2006-08-15 07:23:00,0.67322,0.67322,0.67318,0.67318,60000000.0
2006-08-15 07:24:00,0.67311,0.67327,0.67311,0.67326,173800001.0
2006-08-15 07:25:00,0.67324,0.67329,0.67312,0.67312,167899997.0
2006-08-15 07:26:00,0.67317,0.67319,0.67311,0.67318,329799998.0
2006-08-15 07:27:00,0.67317,0.67327,0.67317,0.67325,156100000.0
2006-08-15 07:28:00,0.67319,0.67325,0.67319,0.67321,87500001.0
2006-08-15 07:29:00,0.67323,0.67323,0.67314,0.67317,170899993.0
2006-08-15 07:30:00,0.67315,0.67326,0.67315,0.67322,198300005.0
2006-08-15 07:31:00,0.67323,0.67329,0.67314,0.67321,167399998.0
2006-08-15 07:32:00,0.6732,0.67327,0.67313,0.67327,184699996.0
2006-08-15 07:33:00,0.67332,0.67332,0.67324,0.67326,60600001.0
2006-08-15 07:34:00,0.67325,0.67329,0.67317,0.67322,208199998.0
2006-08-15 07:35:00,0.67322,0.67323,0.67319,0.67322,144700000.0
2006-08-15 07:36:00,0.67321,0.67324,0.67319,0.67323,75699999.0
2006-08-15 07:37:00,0.67325,0.67328,0.67319,0.67328,183700006.0
2006-08-15 07:38:00,0.67328,0.67331,0.67323,0.6733,117999998.0
2006-08-15 07:39:00,0.6733,0.67337,0.6733,0.67332,70200001.0
2006-08-15 07:40:00,0.67332,0.67332,0.67322,0.67322,62399998.0
2006-08-15 07:41:00,0.67321,0.67328,0.6732,0.67328,162600001.0
2006-08-15 07:42:00,0.67327,0.67328,0.67325,0.67325,119500001.0
2006-08-15 07:43:00,0.67322,0.67332,0.67319,0.67326,174199996.0
2006-08-15 07:44:00,0.67325,0.67325,0.67324,0.67324,50200002.0
2006-08-15 07:45:00,0.67322,0.67332,0.67322,0.67325,47800000.0
2006-08-15 07:46:00,0.67324,0.67331,0.67324,0.67325,110600002.0
2006-08-15 07:47:00,0.6733,0.6733,0.67327,0.67327,50200000.0
2006-08-15 07:48:00,0.67323,0.67331,0.67323,0.6733,31100000.0
2006-08-15 07:49:00,0.67324,0.67327,0.67322,0.67327,31900000.0
2006-08-15 07:50:00,0.6733,0.6733,0.67328,0.67328,68800002.0
2006-08-15 07:51:00,0.67326,0.67333,0.67326,0.67327,142500000.0
2006-08-15 07:52:00,0.67336,0.67336,0.67336,0.67336,44100002.0
2006-08-15 07:53:00,0.67343,0.67343,0.6734,0.6734,54400002.0
2006-08-15 07:54:00,0.67336,0.67336,0.67329,0.67329,132800003.0
2006-08-15 07:55:00,0.67331,0.67343,0.67331,0.67337,216300002.0
2006-08-15 07:56:00,0.67336,0.67343,0.67336,0.6734,110900001.0
2006-08-15 07:57:00,0.67339,0.67343,0.67339,0.67343,89700001.0
2006-08-15 07:58:00,0.67343,0.67343,0.67335,0.67335,193100000.0
2006-08-15 07:59:00,0.67336,0.67337,0.67336,0.67337,15200000.0
2006-08-15 08:00:00,0.67333,0.67338,0.6733,0.67333,270999999.0
2006-08-15 08:01:00,0.67332,0.67338,0.67332,0.67335,156600000.0
2006-08-15 08:02:00,0.67337,0.67338,0.67337,0.67338,33900001.0
2006-08-15 08:03:00,0.67342,0.67346,0.67334,0.67338,111599999.0
2006-08-15 08:04:00,0.67345,0.67351,0.67345,0.6735,101900000.0
2006-08-15 08:05:00,0.6735,0.67353,0.6735,0.67353,59999999.0
2006-08-15 08:06:00,0.67348,0.67362,0.67348,0.67357,169600001.0
2006-08-15 08:07:00,0.67361,0.67362,0.67351,0.67351,129599999.0
2006-08-15 08:08:00,0.67351,0.67356,0.67351,0.67351,160799996.0
2006-08-15 08:09:00,0.67357,0.67363,0.67357,0.67363,99099998.0
2006-08-15 08:10:00,0.67371,0.67372,0.67357,0.6736,156300000.0
2006-08-15 08:11:00,0.67359,0.67367,0.67359,0.67364,177699999.0
2006-08-15 08:12:00,0.67367,0.67368,0.67358,0.67368,140100003.0
2006-08-15 08:13:00,0.67366,0.67366,0.67356,0.6736,171700001.0
2006-08-15 08:14:00,0.67355,0.67358,0.67347,0.67358,168300001.0
2006-08-15 08:15:00,0.67359,0.67363,0.67353,0.67353,112299999.0
2006-08-15 08:16:00,0.67357,0.6736,0.67351,0.67351,105500001.0
2006-08-15 08:17:00,0.67345,0.6736,0.67345,0.67359,104800001.0
2006-08-15 08:18:00,0.67345,0.67354,0.6734,0.67345,105799998.0
2006-08-15 08:19:00,0.67333,0.67348,0.67333,0.67348,214199997.0
2006-08-15 08:20:00,0.67347,0.67353,0.67342,0.67342,209000002.0
2006-08-15 08:21:00,0.67354,0.6736,0.6735,0.6735,112100000.0
2006-08-15 08:22:00,0.67355,0.67361,0.67355,0.67361,142000003.0
2006-08-15 08:23:00,0.67361,0.67361,0.67352,0.67354,55000001.0
2006-08-15 08:24:00,0.67351,0.67352,0.67348,0.6735,199200001.0
2006-08-15 08:25:00,0.67352,0.67356,0.67349,0.67351,202199998.0
2006-08-15 08:26:00,0.67353,0.67353,0.67348,0.67351,142099997.0
2006-08-15 08:27:00,0.67356,0.67361,0.67351,0.6736,88699999.0
2006-08-15 08:28:00,0.67366,0.67366,0.67354,0.67362,249000001.0
2006-08-15 08:29:00,0.67358,0.67369,0.67358,0.67368,205200002.0
2006-08-15 08:30:00,0.67364,0.67364,0.67359,0.6736,164699997.0
2006-08-15 08:31:00,0.67359,0.67366,0.67351,0.67356,175900005.0
2006-08-15 08:32:00,0.67351,0.67359,0.67342,0.67343,183999998.0
2006-08-15 08:33:00,0.67342,0.67347,0.67342,0.67343,123899997.0
2006-08-15 08:34:00,0.67343,0.67345,0.67338,0.67338,33600000.0
2006-08-15 08:35:00,0.67333,0.67341,0.67332,0.6734,190799998.0
2006-08-15 08:36:00,0.67341,0.67344,0.67334,0.6734,240800002.0
2006-08-15 08:37:00,0.67338,0.67338,0.67326,0.67335,101300001.0
2006-08-15 08:38:00,0.67333,0.67336,0.67327,0.67336,216099997.0
2006-08-15 08:39:00,0.6733,0.67331,0.6732,0.67331,171400000.0
2006-08-15 08:40:00,0.67328,0.6733,0.67327,0.67327,44600000.0
2006-08-15 08:41:00,0.67325,0.67331,0.67325,0.67331,247200000.0
2006-08-15 08:42:00,0.67324,0.67336,0.67321,0.67336,168000003.0
2006-08-15 08:43:00,0.67338,0.67345,0.67338,0.6734,115699998.0
2006-08-15 08:44:00,0.6734,0.67348,0.67334,0.67342,198099999.0
2006-08-15 08:45:00,0.67343,0.67351,0.67343,0.67348,180799999.0
2006-08-15 08:46:00,0.67351,0.67352,0.67342,0.67343,131100002.0
2006-08-15 08:47:00,0.6734,0.67347,0.6734,0.67343,139699996.0
2006-08-15 08:48:00,0.67345,0.67351,0.6734,0.6734,138399997.0
2006-08-15 08:49:00,0.67346,0.6735,0.67343,0.67345,150599999.0
2006-08-15 08:50:00,0.67346,0.67358,0.67346,0.67353,120399999.0
2006-08-15 08:51:00,0.6735,0.67352,0.67343,0.67343,239000000.0
2006-08-15 08:52:00,0.67342,0.67353,0.67342,0.67353,138000000.0
2006-08-15 08:53:00,0.67352,0.67355,0.67346,0.67349,170299997.0
2006-08-15 08:54:00,0.6735,0.67354,0.67347,0.67352,280900001.0
2006-08-15 08:55:00,0.67346,0.67351,0.67342,0.67343,197700004.0
2006-08-15 08:56:00,0.67346,0.67347,0.6734,0.67341,68400000.0
2006-08-15 08:57:00,0.67336,0.67349,0.67336,0.67349,98900001.0
2006-08-15 08:58:00,0.67345,0.67345,0.67332,0.67333,187099999.0
2006-08-15 08:59:00,0.67328,0.67338,0.67325,0.67333,116499998.0
2006-08-15 09:00:00,0.67333,0.67337,0.6733,0.67337,124799997.0
2006-08-15 09:01:00,0.67337,0.67343,0.67332,0.67334,244699996.0
2006-08-15 09:02:00,0.67333,0.67333,0.67326,0.67327,117700000.0
2006-08-15 09:03:00,0.6733,0.67331,0.67326,0.67328,124200002.0
2006-08-15 09:04:00,0.67336,0.67337,0.67329,0.67329,127699999.0
2006-08-15 09:05:00,0.67331,0.67332,0.67326,0.67326,115599996.0
2006-08-15 09:06:00,0.67325,0.67336,0.67325,0.67328,99699998.0
2006-08-15 09:07:00,0.67332,0.67336,0.67329,0.6733,78000003.0
2006-08-15 09:08:00,0.67325,0.67332,0.67318,0.67328,105500002.0
2006-08-15 09:09:00,0.67327,0.6733,0.67309,0.6731,138300000.0
2006-08-15 09:10:00,0.67306,0.67308,0.673,0.67308,121200000.0
2006-08-15 09:11:00,0.67309,0.67329,0.67309,0.67329,187199996.0
2006-08-15 09:12:00,0.67325,0.6733,0.67325,0.67327,132700001.0
2006-08-15 09:13:00,0.67333,0.67334,0.67323,0.67323,187000002.0
2006-08-15 09:14:00,0.6733,0.67331,0.67327,0.6733,120900001.0
2006-08-15 09:15:00,0.67329,0.67335,0.67329,0.67329,56600000.0
2006-08-15 09:16:00,0.6733,0.67337,0.6733,0.67333,91100000.0
2006-08-15 09:17:00,0.67327,0.67337,0.67326,0.67333,142500000.0
2006-08-15 09:18:00,0.67337,0.67338,0.6733,0.67335,168599999.0
2006-08-15 09:19:00,0.67335,0.67335,0.6733,0.67335,163199996.0
2006-08-15 09:20:00,0.67334,0.67338,0.67333,0.67335,96400002.0
2006-08-15 09:21:00,0.67335,0.67337,0.6733,0.67337,195400002.0
2006-08-15 09:22:00,0.67333,0.67338,0.67331,0.67338,138799999.0
2006-08-15 09:23:00,0.67334,0.67337,0.67331,0.67335,151599999.0
2006-08-15 09:24:00,0.67335,0.67339,0.6733,0.6733,171200000.0
2006-08-15 09:25:00,0.67332,0.6734,0.6733,0.6734,139500000.0
2006-08-15 09:26:00,0.67335,0.67335,0.67322,0.6733,112299999.0
2006-08-15 09:27:00,0.67338,0.67347,0.67334,0.67334,148300004.0
2006-08-15 09:28:00,0.67333,0.67341,0.67333,0.67333,239399996.0
2006-08-15 09:29:00,0.67337,0.67338,0.67329,0.67338,93200002.0
2006-08-15 09:30:00,0.67336,0.67341,0.67335,0.67338,383900001.0
2006-08-15 09:31:00,0.67334,0.67346,0.67333,0.67338,187799998.0
2006-08-15 09:32:00,0.67339,0.67344,0.67339,0.67341,157000004.0
2006-08-15 09:33:00,0.67341,0.67342,0.67337,0.67337,115599999.0
2006-08-15 09:34:00,0.67339,0.6734,0.67327,0.67332,171799999.0
2006-08-15 09:35:00,0.67341,0.67342,0.67333,0.6734,374899997.0
2006-08-15 09:36:00,0.67341,0.67341,0.67328,0.67328,327300006.0
2006-08-15 09:37:00,0.67331,0.6734,0.67331,0.6734,152499997.0
2006-08-15 09:38:00,0.67344,0.67344,0.67331,0.67338,131200002.0
2006-08-15 09:39:00,0.67338,0.67341,0.67336,0.67336,137099998.0
2006-08-15 09:40:00,0.67331,0.67333,0.67329,0.67332,73300000.0
2006-08-15 09:41:00,0.67333,0.6734,0.67331,0.67337,231099998.0
2006-08-15 09:42:00,0.67343,0.67343,0.67332,0.67337,131200001.0
2006-08-15 09:43:00,0.67334,0.67341,0.6733,0.67341,146200003.0
2006-08-15 09:44:00,0.67337,0.6734,0.67337,0.6734,1300000.0
2006-08-15 09:45:00,0.67341,0.67344,0.67332,0.67343,182799999.0
2006-08-15 09:46:00,0.67346,0.67347,0.67341,0.67342,222900001.0
2006-08-15 09:47:00,0.67347,0.6735,0.67343,0.67343,207400000.0
2006-08-15 09:48:00,0.67335,0.67353,0.67335,0.67347,159699997.0
2006-08-15 09:49:00,0.6735,0.67358,0.67346,0.67348,120100001.0
2006-08-15 09:50:00,0.67357,0.6736,0.67352,0.67352,48700001.0
2006-08-15 09:51:00,0.67344,0.67351,0.67338,0.67341,107899998.0
2006-08-15 09:52:00,0.67339,0.67346,0.67339,0.67346,32700000.0
2006-08-15 09:53:00,0.67343,0.67347,0.6734,0.67341,242100005.0
2006-08-15 09:54:00,0.67329,0.67329,0.67317,0.67323,30300000.0
2006-08-15 09:55:00,0.67319,0.67323,0.67314,0.67323,149300000.0
2006-08-15 09:56:00,0.67322,0.67332,0.67322,0.67327,150299997.0
2006-08-15 09:57:00,0.67335,0.67339,0.67332,0.67339,185099999.0
2006-08-15 09:58:00,0.67343,0.67343,0.67335,0.67339,151000000.0
2006-08-15 09:59:00,0.67342,0.67344,0.67322,0.67323,195500004.0
2006-08-15 10:00:00,0.67319,0.67332,0.67319,0.6733,151200001.0
2006-08-15 10:01:00,0.67334,0.67334,0.67327,0.6733,114599999.0
2006-08-15 10:02:00,0.67331,0.6734,0.67331,0.67334,221900004.0
2006-08-15 10:03:00,0.67335,0.67337,0.67327,0.67327,212599997.0
2006-08-15 10:04:00,0.67327,0.67328,0.67316,0.67328,147799998.0
2006-08-15 10:05:00,0.67326,0.67335,0.67326,0.67335,222700000.0
2006-08-15 10:06:00,0.67328,0.67334,0.67322,0.67328,182799999.0
2006-08-15 10:07:00,0.67321,0.67326,0.67318,0.67322,206699997.0
2006-08-15 10:08:00,0.67317,0.67319,0.6731,0.67316,78399998.0
2006-08-15 10:09:00,0.67313,0.67319,0.67311,0.67317,122299999.0
2006-08-15 10:10:00,0.67324,0.67324,0.6732,0.67322,79000000.0
2006-08-15 10:11:00,0.67321,0.67322,0.67312,0.67312,145700002.0
2006-08-15 10:12:00,0.67318,0.67318,0.67308,0.67313,190699997.0
2006-08-15 10:13:00,0.67316,0.67324,0.67314,0.67322,178499996.0
2006-08-15 10:14:00,0.67322,0.67324,0.67316,0.67316,59099998.0
2006-08-15 10:15:00,0.67321,0.67324,0.67317,0.67318,206099999.0
2006-08-15 10:16:00,0.67318,0.67322,0.67313,0.67318,240500002.0
2006-08-15 10:17:00,0.67317,0.67323,0.67312,0.67318,129900001.0
2006-08-15 10:18:00,0.67322,0.67328,0.67322,0.67323,103399998.0
2006-08-15 10:19:00,0.67327,0.67327,0.67323,0.67326,177499995.0
2006-08-15 10:20:00,0.67327,0.67333,0.67327,0.67333,237699999.0
2006-08-15 10:21:00,0.67329,0.67331,0.67329,0.67331,24600000.0
2006-08-15 10:22:00,0.67333,0.67335,0.67329,0.67331,107600001.0
2006-08-15 10:23:00,0.67331,0.67335,0.67327,0.67328,90300003.0
2006-08-15 10:24:00,0.67329,0.67335,0.67328,0.6733,213800002.0
2006-08-15 10:25:00,0.67328,0.6733,0.67328,0.6733,52699999.0
2006-08-15 10:26:00,0.67325,0.67327,0.67322,0.67323,83600003.0
2006-08-15 10:27:00,0.67326,0.67328,0.67315,0.67323,175199999.0
2006-08-15 10:28:00,0.67324,0.67332,0.67323,0.67323,244199999.0
2006-08-15 10:29:00,0.67319,0.67328,0.67318,0.67318,433800005.0
2006-08-15 10:30:00,0.67305,0.67405,0.67299,0.67405,227599999.0
2006-08-15 10:31:00,0.674,0.67409,0.67398,0.67398,185700001.0
2006-08-15 10:32:00,0.67406,0.6742,0.67396,0.67415,70700000.0
2006-08-15 10:33:00,0.67426,0.67426,0.67417,0.6742,53000000.0
2006-08-15 10:34:00,0.67425,0.67432,0.67425,0.67428,183800001.0
2006-08-15 10:35:00,0.67433,0.67455,0.67433,0.67455,129900000.0
2006-08-15 10:36:00,0.67453,0.67453,0.6744,0.67445,154200000.0
2006-08-15 10:37:00,0.67437,0.67437,0.67418,0.67435,160600001.0
2006-08-15 10:38:00,0.67437,0.67444,0.67435,0.6744,102800002.0
2006-08-15 10:39:00,0.67437,0.67439,0.67433,0.67438,104899999.0
2006-08-15 10:40:00,0.67441,0.67447,0.67441,0.67442,135300000.0
2006-08-15 10:41:00,0.67443,0.67443,0.67431,0.67431,171100003.0
2006-08-15 10:42:00,0.67432,0.67433,0.67425,0.67425,212899998.0
2006-08-15 10:43:00,0.67428,0.67431,0.67422,0.67427,185900001.0
2006-08-15 10:44:00,0.67419,0.67419,0.67412,0.67417,69799998.0
2006-08-15 10:45:00,0.67419,0.67423,0.67415,0.67423,173000000.0
2006-08-15 10:46:00,0.67414,0.67423,0.67414,0.6742,175600004.0
2006-08-15 10:47:00,0.67416,0.67416,0.67402,0.6741,184300003.0
2006-08-15 10:48:00,0.6741,0.67412,0.67404,0.67412,223499998.0
2006-08-15 10:49:00,0.67409,0.67416,0.67405,0.67416,213900000.0
2006-08-15 10:50:00,0.67416,0.67419,0.67411,0.67411,157899999.0
2006-08-15 10:51:00,0.67411,0.67413,0.67407,0.67408,160399998.0
2006-08-15 10:52:00,0.67406,0.67413,0.67405,0.67413,154200003.0
2006-08-15 10:53:00,0.67415,0.67425,0.67415,0.67421,30000000.0
2006-08-15 10:54:00,0.67419,0.67421,0.67416,0.67416,105299999.0
2006-08-15 10:55:00,0.67415,0.67419,0.67405,0.67415,148999996.0
2006-08-15 10:56:00,0.67407,0.67407,0.67397,0.67407,180300002.0
2006-08-15 10:57:00,0.674,0.67416,0.67396,0.67415,230599997.0
2006-08-15 10:58:00,0.67421,0.67428,0.67416,0.67418,162999998.0
2006-08-15 10:59:00,0.6741,0.6741,0.67397,0.67408,103000003.0
2006-08-15 11:00:00,0.67408,0.67408,0.67395,0.67395,142099999.0
2006-08-15 11:01:00,0.67408,0.67417,0.67408,0.67414,60600000.0
2006-08-15 11:02:00,0.67417,0.67418,0.67402,0.67407,136000001.0
2006-08-15 11:03:00,0.67412,0.67415,0.67405,0.6741,141200000.0
2006-08-15 11:04:00,0.67407,0.67416,0.674,0.67416,186099998.0
2006-08-15 11:05:00,0.67415,0.67415,0.67404,0.67408,56600000.0
2006-08-15 11:06:00,0.67408,0.67408,0.674,0.67407,70600001.0
2006-08-15 11:07:00,0.6741,0.6741,0.67403,0.67403,85500003.0
2006-08-15 11:08:00,0.6741,0.67411,0.67408,0.67411,177300002.0
2006-08-15 11:09:00,0.67406,0.67412,0.67406,0.6741,228499998.0
2006-08-15 11:10:00,0.67405,0.67409,0.674,0.67404,102699999.0
2006-08-15 11:11:00,0.67408,0.67408,0.67398,0.67398,91399996.0
2006-08-15 11:12:00,0.67401,0.67401,0.67384,0.67388,122500001.0
2006-08-15 11:13:00,0.67388,0.67392,0.67382,0.67382,129499997.0
2006-08-15 11:14:00,0.67385,0.67386,0.67375,0.67379,174699999.0
2006-08-15 11:15:00,0.6738,0.67383,0.67377,0.67382,101399999.0
2006-08-15 11:16:00,0.67377,0.67377,0.67362,0.67373,174400000.0
2006-08-15 11:17:00,0.67373,0.67374,0.67368,0.67373,205999998.0
2006-08-15 11:18:00,0.67376,0.67379,0.67374,0.67379,65400000.0
2006-08-15 11:19:00,0.67378,0.67378,0.67362,0.6737,219400002.0
2006-08-15 11:20:00,0.67372,0.67374,0.67366,0.6737,283100004.0
2006-08-15 11:21:00,0.67372,0.67372,0.67356,0.6736,178899994.0
2006-08-15 11:22:00,0.67357,0.67357,0.67346,0.6735,118100002.0
2006-08-15 11:23:00,0.67352,0.67356,0.67345,0.67348,180699997.0
2006-08-15 11:24:00,0.67346,0.67358,0.67345,0.67355,246200001.0
2006-08-15 11:25:00,0.6735,0.67351,0.67347,0.67351,113000002.0
2006-08-15 11:26:00,0.67358,0.67358,0.67344,0.67357,165599999.0
2006-08-15 11:27:00,0.67352,0.6736,0.6735,0.67356,157399999.0
2006-08-15 11:28:00,0.67357,0.6736,0.67353,0.67357,134099997.0
2006-08-15 11:29:00,0.67358,0.67358,0.67351,0.67352,142200001.0
2006-08-15 11:30:00,0.67357,0.67358,0.67349,0.67358,150899998.0
2006-08-15 11:31:00,0.67359,0.67363,0.67353,0.67353,92300003.0
2006-08-15 11:32:00,0.67358,0.67358,0.67349,0.67349,158900000.0
2006-08-15 11:33:00,0.67345,0.67351,0.67342,0.67346,56400000.0
2006-08-15 11:34:00,0.67346,0.67346,0.67335,0.67335,114099999.0
2006-08-15 11:35:00,0.67338,0.6735,0.67338,0.6735,110699996.0
2006-08-15 11:36:00,0.67352,0.67355,0.6734,0.6734,154800001.0
2006-08-15 11:37:00,0.67344,0.67349,0.67343,0.67343,143500002.0
2006-08-15 11:38:00,0.67341,0.67345,0.67329,0.67329,110800002.0
2006-08-15 11:39:00,0.67322,0.67339,0.67318,0.67339,95700002.0
2006-08-15 11:40:00,0.67341,0.67348,0.67341,0.67342,168200002.0
2006-08-15 11:41:00,0.6734,0.6734,0.67333,0.67339,120600002.0
2006-08-15 11:42:00,0.67337,0.67342,0.67337,0.67339,100699998.0
2006-08-15 11:43:00,0.6734,0.67352,0.6734,0.67352,55000001.0
2006-08-15 11:44:00,0.67351,0.67351,0.67344,0.67346,107600001.0
2006-08-15 11:45:00,0.67347,0.67354,0.67343,0.67352,170200000.0
2006-08-15 11:46:00,0.67349,0.67357,0.67348,0.67353,267499999.0
2006-08-15 11:47:00,0.67361,0.67362,0.67357,0.6736,119700001.0
2006-08-15 11:48:00,0.67353,0.67356,0.67349,0.67352,176500002.0
2006-08-15 11:49:00,0.67354,0.67358,0.67349,0.67358,176799999.0
2006-08-15 11:50:00,0.67349,0.67358,0.67349,0.67358,232800002.0
2006-08-15 11:51:00,0.6736,0.6736,0.6735,0.6735,218900000.0
2006-08-15 11:52:00,0.6735,0.67352,0.6735,0.67352,61000000.0
2006-08-15 11:53:00,0.67346,0.67355,0.67343,0.67354,186400001.0
2006-08-15 11:54:00,0.67345,0.6735,0.67342,0.67342,89600002.0
2006-08-15 11:55:00,0.67346,0.6735,0.67339,0.6734,83400000.0
2006-08-15 11:56:00,0.67341,0.67347,0.67341,0.67342,134600000.0
2006-08-15 11:57:00,0.67346,0.67346,0.67337,0.67345,126000001.0
2006-08-15 11:58:00,0.67343,0.67344,0.67336,0.67337,80399999.0
2006-08-15 11:59:00,0.6734,0.6735,0.67337,0.6735,282099999.0
2006-08-15 12:00:00,0.67345,0.67353,0.67344,0.67353,160500001.0
2006-08-15 12:01:00,0.67359,0.67359,0.67346,0.67346,121900002.0
2006-08-15 12:02:00,0.67351,0.67351,0.67338,0.67341,113900000.0
2006-08-15 12:03:00,0.67345,0.67345,0.6734,0.67342,147700001.0
2006-08-15 12:04:00,0.67344,0.67345,0.67342,0.67343,160400003.0
2006-08-15 12:05:00,0.67345,0.67357,0.67345,0.67354,111700002.0
2006-08-15 12:06:00,0.67355,0.67362,0.67355,0.6736,134200001.0
2006-08-15 12:07:00,0.67358,0.67359,0.67353,0.67355,162899998.0
2006-08-15 12:08:00,0.6736,0.67362,0.67352,0.67362,167799997.0
2006-08-15 12:09:00,0.67358,0.67363,0.67348,0.67361,158399999.0
2006-08-15 12:10:00,0.6736,0.67364,0.67359,0.6736,307899996.0
2006-08-15 12:11:00,0.67364,0.67368,0.67361,0.67365,69699999.0
2006-08-15 12:12:00,0.67361,0.67363,0.67358,0.67358,127999996.0
2006-08-15 12:13:00,0.67358,0.67365,0.67358,0.67365,38400000.0
2006-08-15 12:14:00,0.67372,0.67379,0.67372,0.67375,175400001.0
2006-08-15 12:15:00,0.67367,0.67368,0.67364,0.67367,146200002.0
2006-08-15 12:16:00,0.67368,0.67368,0.67357,0.67366,151699997.0
2006-08-15 12:17:00,0.67362,0.67365,0.67359,0.67365,198500002.0
2006-08-15 12:18:00,0.67361,0.67367,0.67361,0.67362,150500003.0
2006-08-15 12:19:00,0.6736,0.67371,0.6736,0.6737,118000002.0
2006-08-15 12:20:00,0.67368,0.67377,0.67368,0.67377,167000004.0
2006-08-15 12:21:00,0.67371,0.67388,0.67371,0.67385,139500002.0
2006-08-15 12:22:00,0.67387,0.67409,0.67387,0.67409,158200004.0
2006-08-15 12:23:00,0.67397,0.67401,0.67396,0.674,137900000.0
2006-08-15 12:24:00,0.67392,0.67401,0.67392,0.674,94400000.0
2006-08-15 12:25:00,0.67405,0.67415,0.67405,0.67415,99199997.0
2006-08-15 12:26:00,0.67415,0.67415,0.67408,0.67409,68900001.0
2006-08-15 12:27:00,0.67408,0.67408,0.67402,0.67402,250699996.0
2006-08-15 12:28:00,0.67398,0.67399,0.67397,0.67397,207600002.0
2006-08-15 12:29:00,0.67395,0.67399,0.67387,0.6739,158399997.0
2006-08-15 12:30:00,0.67387,0.67392,0.67384,0.67384,143300005.0
2006-08-15 12:31:00,0.67383,0.67386,0.6738,0.67382,168400000.0
2006-08-15 12:32:00,0.67384,0.67387,0.67379,0.6738,121900002.0
2006-08-15 12:33:00,0.67382,0.67386,0.67379,0.67386,57000002.0
2006-08-15 12:34:00,0.67385,0.67393,0.67384,0.6739,127000000.0
2006-08-15 12:35:00,0.67389,0.67397,0.67383,0.67395,99900001.0
2006-08-15 12:36:00,0.67398,0.67403,0.67397,0.67403,106399996.0
2006-08-15 12:37:00,0.67401,0.67402,0.67395,0.67397,108400000.0
2006-08-15 12:38:00,0.67394,0.674,0.67394,0.67397,145399996.0
2006-08-15 12:39:00,0.67403,0.67403,0.67393,0.67398,113500002.0
2006-08-15 12:40:00,0.67391,0.67393,0.67389,0.67393,141100001.0
2006-08-15 12:41:00,0.67386,0.67389,0.67386,0.67389,16400000.0
2006-08-15 12:42:00,0.6738,0.67389,0.6738,0.67385,230599996.0
2006-08-15 12:43:00,0.67385,0.67388,0.67382,0.67385,148900001.0
2006-08-15 12:44:00,0.67382,0.67388,0.67382,0.67388,141299998.0
2006-08-15 12:45:00,0.6739,0.6739,0.67385,0.67385,77300000.0
2006-08-15 12:46:00,0.67385,0.67392,0.67383,0.67387,162699998.0
2006-08-15 12:47:00,0.67386,0.6739,0.67385,0.6739,257199998.0
2006-08-15 12:48:00,0.67394,0.67395,0.67378,0.67385,187600002.0
2006-08-15 12:49:00,0.67387,0.67393,0.67382,0.67382,96400001.0
2006-08-15 12:50:00,0.67385,0.67394,0.67385,0.67393,205100002.0
2006-08-15 12:51:00,0.67396,0.67402,0.67393,0.67402,313900001.0
2006-08-15 12:52:00,0.67403,0.67403,0.67392,0.67394,102000001.0
2006-08-15 12:53:00,0.67405,0.67408,0.67399,0.67407,93800000.0
2006-08-15 12:54:00,0.67402,0.67407,0.67401,0.67405,149500001.0
2006-08-15 12:55:00,0.67405,0.67409,0.67402,0.67403,127899999.0
2006-08-15 12:56:00,0.67405,0.6741,0.67402,0.67402,112800000.0
2006-08-15 12:57:00,0.67403,0.67411,0.674,0.67405,203800003.0
2006-08-15 12:58:00,0.67404,0.67409,0.67403,0.67403,175200001.0
2006-08-15 12:59:00,0.67405,0.67415,0.67401,0.67401,185299997.0
2006-08-15 13:00:00,0.67405,0.67408,0.67402,0.67402,129999999.0
2006-08-15 13:01:00,0.67406,0.67406,0.67393,0.67393,158200001.0
2006-08-15 13:02:00,0.67394,0.67405,0.67391,0.67405,89700001.0
2006-08-15 13:03:00,0.67398,0.67407,0.67397,0.67407,110100003.0
2006-08-15 13:04:00,0.67407,0.67414,0.67407,0.67411,194800001.0
2006-08-15 13:05:00,0.67405,0.6741,0.67405,0.67409,97399999.0
2006-08-15 13:06:00,0.67412,0.67412,0.67401,0.67408,168899999.0
2006-08-15 13:07:00,0.67408,0.67417,0.67406,0.67414,115600002.0
2006-08-15 13:08:00,0.67414,0.67425,0.67414,0.67422,300799999.0
2006-08-15 13:09:00,0.67423,0.67423,0.67415,0.67423,116099999.0
2006-08-15 13:10:00,0.67418,0.67424,0.67418,0.67424,234599998.0
2006-08-15 13:11:00,0.67423,0.67428,0.6742,0.67422,163400001.0
2006-08-15 13:12:00,0.67427,0.67431,0.67422,0.67422,100999999.0
2006-08-15 13:13:00,0.67416,0.67427,0.67416,0.67427,124499998.0
2006-08-15 13:14:00,0.67421,0.67423,0.67416,0.6742,80400001.0
2006-08-15 13:15:00,0.67418,0.67431,0.67418,0.67431,85000000.0
2006-08-15 13:16:00,0.67426,0.67428,0.67424,0.67427,278000002.0
2006-08-15 13:17:00,0.67431,0.67431,0.67422,0.67429,204200001.0
2006-08-15 13:18:00,0.67425,0.6743,0.67423,0.67426,186199995.0
2006-08-15 13:19:00,0.6742,0.67422,0.6742,0.67422,75000002.0
2006-08-15 13:20:00,0.67416,0.67423,0.67414,0.67414,230499996.0
2006-08-15 13:21:00,0.6741,0.67418,0.6741,0.67418,41500001.0
2006-08-15 13:22:00,0.67417,0.67418,0.67417,0.67418,16800000.0
2006-08-15 13:23:00,0.67421,0.67426,0.67421,0.67425,71799999.0
2006-08-15 13:24:00,0.67423,0.67424,0.67422,0.67424,95800000.0
2006-08-15 13:25:00,0.67422,0.67425,0.6742,0.6742,123799999.0
2006-08-15 13:26:00,0.67423,0.67425,0.67411,0.67424,180200000.0
2006-08-15 13:27:00,0.67423,0.67428,0.6742,0.67428,159900005.0
2006-08-15 13:28:00,0.67426,0.67432,0.67426,0.67428,141000001.0
2006-08-15 13:29:00,0.67425,0.67433,0.67425,0.6743,234999997.0
2006-08-15 13:30:00,0.67431,0.67432,0.67423,0.67424,142999999.0
2006-08-15 13:31:00,0.67424,0.67428,0.67421,0.67427,153099997.0
2006-08-15 13:32:00,0.67428,0.67428,0.67422,0.67424,32700001.0
2006-08-15 13:33:00,0.67424,0.67427,0.67423,0.67423,122900002.0
2006-08-15 13:34:00,0.67423,0.67423,0.67413,0.67413,106899999.0
2006-08-15 13:35:00,0.67408,0.67412,0.67406,0.67412,132699999.0
2006-08-15 13:36:00,0.67417,0.67417,0.6741,0.67416,141200003.0
2006-08-15 13:37:00,0.67415,0.67415,0.67409,0.6741,155200002.0
2006-08-15 13:38:00,0.67408,0.67412,0.67405,0.67407,164200002.0
2006-08-15 13:39:00,0.67399,0.67408,0.67398,0.67398,251700006.0
2006-08-15 13:40:00,0.67404,0.67406,0.67397,0.67406,58799999.0
2006-08-15 13:41:00,0.67401,0.67401,0.67394,0.67395,24700000.0
2006-08-15 13:42:00,0.67399,0.67399,0.67392,0.67392,126600003.0
2006-08-15 13:43:00,0.6739,0.674,0.6739,0.67392,139800002.0
2006-08-15 13:44:00,0.67395,0.67398,0.67387,0.67388,60200001.0
2006-08-15 13:45:00,0.67388,0.67395,0.67388,0.67392,181199996.0
2006-08-15 13:46:00,0.67393,0.67395,0.6739,0.67392,177200003.0
2006-08-15 13:47:00,0.67397,0.67398,0.67391,0.67395,179599996.0
2006-08-15 13:48:00,0.67398,0.67401,0.67394,0.67397,190000001.0
2006-08-15 13:49:00,0.67398,0.67398,0.67384,0.67384,59600001.0
2006-08-15 13:50:00,0.6738,0.6739,0.67377,0.67381,201900001.0
2006-08-15 13:51:00,0.67377,0.67387,0.67377,0.67382,198900001.0
2006-08-15 13:52:00,0.67376,0.67385,0.67375,0.67379,159000001.0
2006-08-15 13:53:00,0.67386,0.67386,0.67375,0.6738,133500002.0
2006-08-15 13:54:00,0.6738,0.67384,0.67372,0.67381,160899999.0
2006-08-15 13:55:00,0.67385,0.67385,0.67372,0.67375,213900000.0
2006-08-15 13:56:00,0.67375,0.67385,0.67375,0.67385,133400003.0
2006-08-15 13:57:00,0.67382,0.67391,0.67382,0.67385,257999998.0
2006-08-15 13:58:00,0.67388,0.6739,0.67387,0.6739,51300001.0
2006-08-15 13:59:00,0.67384,0.67384,0.6738,0.6738,69500003.0
2006-08-15 14:00:00,0.67377,0.67385,0.67375,0.67385,219799995.0
2006-08-15 14:01:00,0.67384,0.67384,0.67376,0.67377,168799999.0
2006-08-15 14:02:00,0.67379,0.67385,0.67379,0.67385,14300000.0
2006-08-15 14:03:00,0.67377,0.67383,0.67375,0.67375,44700000.0
2006-08-15 14:04:00,0.67378,0.67382,0.67376,0.67377,146800000.0
2006-08-15 14:05:00,0.6737,0.67373,0.6737,0.6737,47500000.0
2006-08-15 14:06:00,0.67378,0.6738,0.67376,0.6738,230900003.0
2006-08-15 14:07:00,0.67377,0.67379,0.67369,0.6737,224299998.0
2006-08-15 14:08:00,0.67376,0.67376,0.67373,0.67373,114799999.0
2006-08-15 14:09:00,0.67368,0.67368,0.67367,0.67367,48599998.0
2006-08-15 14:10:00,0.67371,0.67371,0.67358,0.67365,141599998.0
2006-08-15 14:11:00,0.67358,0.67368,0.67358,0.67365,165900001.0
2006-08-15 14:12:00,0.67361,0.67362,0.67351,0.67358,277099999.0
2006-08-15 14:13:00,0.67359,0.67359,0.67348,0.67352,156600004.0
2006-08-15 14:14:00,0.67348,0.67351,0.67348,0.67351,134500001.0
2006-08-15 14:15:00,0.67354,0.67361,0.67354,0.6736,84299997.0
2006-08-15 14:16:00,0.67362,0.67367,0.67362,0.67364,180499997.0
2006-08-15 14:17:00,0.67356,0.67367,0.67356,0.67367,248400001.0
2006-08-15 14:18:00,0.67366,0.6737,0.67361,0.67366,136000001.0
2006-08-15 14:19:00,0.67361,0.67366,0.67359,0.67365,159399999.0
2006-08-15 14:20:00,0.67365,0.6737,0.67359,0.6737,241900006.0
2006-08-15 14:21:00,0.67372,0.67374,0.6737,0.67371,174999997.0
2006-08-15 14:22:00,0.67368,0.67368,0.6736,0.67368,185000001.0
2006-08-15 14:23:00,0.67366,0.67372,0.6736,0.67372,186099998.0
2006-08-15 14:24:00,0.67375,0.67375,0.67366,0.67368,145599999.0
2006-08-15 14:25:00,0.67369,0.67371,0.67363,0.67366,154899996.0
2006-08-15 14:26:00,0.67365,0.67365,0.67358,0.67358,106499997.0
2006-08-15 14:27:00,0.67354,0.67354,0.67342,0.6735,259899997.0
2006-08-15 14:28:00,0.67353,0.67359,0.6735,0.67358,263499998.0
2006-08-15 14:29:00,0.67348,0.67348,0.67342,0.67342,40600002.0
2006-08-15 14:30:00,0.67318,0.67362,0.6731,0.67349,258699999.0
2006-08-15 14:31:00,0.67349,0.67351,0.67326,0.67327,164700001.0
2006-08-15 14:32:00,0.67311,0.67338,0.67309,0.67331,125500001.0
2006-08-15 14:33:00,0.67334,0.6735,0.67334,0.67342,78300001.0
2006-08-15 14:34:00,0.67341,0.67341,0.67324,0.67327,80299999.0
2006-08-15 14:35:00,0.6733,0.67334,0.67319,0.6733,119700000.0
2006-08-15 14:36:00,0.67339,0.67351,0.67339,0.67351,136000002.0
2006-08-15 14:37:00,0.67358,0.67366,0.67354,0.67366,271999999.0
2006-08-15 14:38:00,0.67367,0.67371,0.67361,0.67369,249400003.0
2006-08-15 14:39:00,0.67366,0.67383,0.67366,0.67374,193500003.0
2006-08-15 14:40:00,0.67375,0.67378,0.6737,0.67375,171700001.0
2006-08-15 14:41:00,0.67373,0.67394,0.67373,0.67389,236699999.0
2006-08-15 14:42:00,0.67387,0.67419,0.67387,0.67402,261999996.0
2006-08-15 14:43:00,0.67391,0.67398,0.6738,0.67388,105199999.0
2006-08-15 14:44:00,0.67387,0.67392,0.67387,0.67388,138200003.0
2006-08-15 14:45:00,0.6739,0.67396,0.67386,0.67396,169199999.0
2006-08-15 14:46:00,0.67394,0.67395,0.67389,0.67392,185600001.0
2006-08-15 14:47:00,0.67385,0.67395,0.67382,0.67392,133700004.0
2006-08-15 14:48:00,0.67393,0.67401,0.67393,0.67397,123099999.0
2006-08-15 14:49:00,0.67398,0.67405,0.67397,0.67402,182699999.0
2006-08-15 14:50:00,0.67408,0.67418,0.674,0.67414,75700002.0
2006-08-15 14:51:00,0.67413,0.67417,0.67412,0.67412,190000001.0
2006-08-15 14:52:00,0.67406,0.67413,0.67406,0.67413,132699998.0
2006-08-15 14:53:00,0.67414,0.67415,0.67404,0.67404,236700002.0
2006-08-15 14:54:00,0.674,0.67408,0.674,0.67403,84599999.0
2006-08-15 14:55:00,0.6741,0.67416,0.67405,0.67413,242299996.0
2006-08-15 14:56:00,0.67414,0.67424,0.67414,0.67415,68499999.0
2006-08-15 14:57:00,0.67413,0.67413,0.67408,0.67412,128799999.0
2006-08-15 14:58:00,0.67421,0.67426,0.6741,0.6741,142100002.0
2006-08-15 14:59:00,0.67406,0.67416,0.67406,0.67415,130099996.0
2006-08-15 15:00:00,0.67417,0.67417,0.67373,0.67407,329199998.0
2006-08-15 15:01:00,0.67431,0.67431,0.67407,0.67421,241599996.0
2006-08-15 15:02:00,0.6742,0.67426,0.67415,0.67422,303200002.0
2006-08-15 15:03:00,0.67419,0.67423,0.67409,0.67409,184400003.0
2006-08-15 15:04:00,0.67414,0.67423,0.6741,0.67422,134599997.0
2006-08-15 15:05:00,0.67428,0.6743,0.67415,0.67415,91800000.0
2006-08-15 15:06:00,0.67406,0.67425,0.67406,0.67425,204699994.0
2006-08-15 15:07:00,0.67427,0.67445,0.67421,0.67445,168699999.0
2006-08-15 15:08:00,0.67438,0.67443,0.67427,0.67427,234600001.0
2006-08-15 15:09:00,0.67427,0.67444,0.67424,0.67437,98599999.0
2006-08-15 15:10:00,0.67442,0.67444,0.67435,0.67438,145699998.0
2006-08-15 15:11:00,0.67443,0.67443,0.67429,0.67441,136699998.0
2006-08-15 15:12:00,0.67434,0.67434,0.67416,0.67423,114899999.0
2006-08-15 15:13:00,0.67423,0.67424,0.67413,0.67413,135200001.0
2006-08-15 15:14:00,0.67415,0.67422,0.67415,0.67415,149300002.0
2006-08-15 15:15:00,0.67412,0.67422,0.67412,0.67422,101400001.0
2006-08-15 15:16:00,0.6742,0.67422,0.67414,0.6742,153399996.0
2006-08-15 15:17:00,0.67423,0.67426,0.67417,0.67425,240299998.0
2006-08-15 15:18:00,0.67421,0.67425,0.67415,0.6742,216199999.0
2006-08-15 15:19:00,0.67417,0.67429,0.67417,0.67426,125199999.0
2006-08-15 15:20:00,0.6743,0.67434,0.6742,0.6742,178100005.0
2006-08-15 15:21:00,0.67424,0.67432,0.67424,0.6743,121100003.0
2006-08-15 15:22:00,0.67425,0.67438,0.67425,0.67438,72699999.0
2006-08-15 15:23:00,0.6743,0.67432,0.67427,0.67429,96000001.0
2006-08-15 15:24:00,0.6743,0.67434,0.67424,0.67432,139199999.0
2006-08-15 15:25:00,0.67434,0.6744,0.67434,0.67437,119200001.0
2006-08-15 15:26:00,0.67445,0.67445,0.67434,0.67443,129399998.0
2006-08-15 15:27:00,0.67443,0.67443,0.67437,0.67437,226699996.0
2006-08-15 15:28:00,0.67439,0.67447,0.67435,0.67445,201300001.0
2006-08-15 15:29:00,0.67446,0.67446,0.67437,0.67443,230400000.0
2006-08-15 15:30:00,0.67442,0.67445,0.67438,0.67443,100500001.0
2006-08-15 15:31:00,0.67445,0.67457,0.67445,0.67457,76800000.0
2006-08-15 15:32:00,0.67454,0.67454,0.67452,0.67452,13600000.0
2006-08-15 15:33:00,0.67449,0.67452,0.67445,0.67448,79900001.0
2006-08-15 15:34:00,0.67449,0.67455,0.67448,0.67448,34300000.0
2006-08-15 15:35:00,0.67458,0.67458,0.67452,0.67452,100700001.0
2006-08-15 15:36:00,0.67452,0.67455,0.67445,0.67447,277600001.0
2006-08-15 15:37:00,0.67446,0.67458,0.67445,0.6745,134800000.0
2006-08-15 15:38:00,0.67458,0.67465,0.67451,0.67452,151000002.0
2006-08-15 15:39:00,0.67446,0.67455,0.67446,0.67449,162599999.0
2006-08-15 15:40:00,0.67453,0.67453,0.67444,0.67444,50900000.0
2006-08-15 15:41:00,0.6744,0.67446,0.6744,0.67443,158899998.0
2006-08-15 15:42:00,0.67452,0.67457,0.6745,0.67454,138399999.0
2006-08-15 15:43:00,0.67455,0.67471,0.67455,0.67468,123000000.0
2006-08-15 15:44:00,0.67474,0.67474,0.67458,0.6746,110700000.0
2006-08-15 15:45:00,0.67466,0.67466,0.67458,0.67463,106700001.0
2006-08-15 15:46:00,0.6747,0.67477,0.67469,0.67477,117200001.0
2006-08-15 15:47:00,0.67477,0.67477,0.6746,0.6746,205800003.0
2006-08-15 15:48:00,0.6746,0.6747,0.6746,0.67463,208699999.0
2006-08-15 15:49:00,0.67463,0.67467,0.67453,0.67453,99700001.0
2006-08-15 15:50:00,0.67454,0.67457,0.6745,0.67452,173900003.0
2006-08-15 15:51:00,0.67456,0.6746,0.67449,0.67455,240900003.0
2006-08-15 15:52:00,0.67454,0.67458,0.67444,0.67447,225000001.0
2006-08-15 15:53:00,0.67444,0.67464,0.67444,0.6746,230499996.0
2006-08-15 15:54:00,0.67461,0.67462,0.67453,0.67453,105199998.0
2006-08-15 15:55:00,0.67458,0.67462,0.67451,0.67451,109699997.0
2006-08-15 15:56:00,0.67462,0.67463,0.6745,0.6745,163500001.0
2006-08-15 15:57:00,0.67455,0.67464,0.67455,0.67457,120799999.0
2006-08-15 15:58:00,0.67456,0.67462,0.67456,0.6746,146199996.0
2006-08-15 15:59:00,0.67457,0.67466,0.67456,0.67459,161300002.0
2006-08-15 16:00:00,0.67458,0.67463,0.67449,0.67455,169099998.0
2006-08-15 16:01:00,0.67459,0.67471,0.67459,0.67471,165299999.0
2006-08-15 16:02:00,0.6747,0.67475,0.67467,0.67475,187500002.0
2006-08-15 16:03:00,0.67473,0.67473,0.67462,0.67462,182700001.0
2006-08-15 16:04:00,0.67464,0.67464,0.6745,0.6745,130099997.0
2006-08-15 16:05:00,0.67443,0.67451,0.67438,0.67438,223399999.0
2006-08-15 16:06:00,0.6744,0.67444,0.6743,0.67438,124799998.0
2006-08-15 16:07:00,0.67442,0.67451,0.67442,0.67445,172900002.0
2006-08-15 16:08:00,0.67448,0.67457,0.67448,0.67453,226399997.0
2006-08-15 16:09:00,0.67453,0.67453,0.67439,0.67443,208399996.0
2006-08-15 16:10:00,0.6744,0.67443,0.67437,0.67438,215599998.0
2006-08-15 16:11:00,0.67437,0.67444,0.67429,0.67443,235000002.0
2006-08-15 16:12:00,0.67444,0.67449,0.67444,0.67445,119900001.0
2006-08-15 16:13:00,0.67448,0.67455,0.67448,0.67455,34400000.0
2006-08-15 16:14:00,0.67454,0.67454,0.67439,0.67439,180800001.0
2006-08-15 16:15:00,0.67438,0.67439,0.67427,0.67437,181400003.0
2006-08-15 16:16:00,0.67433,0.67436,0.67423,0.67423,115099998.0
2006-08-15 16:17:00,0.67417,0.67427,0.67417,0.6742,88000002.0
2006-08-15 16:18:00,0.67418,0.67422,0.67413,0.67417,96000001.0
2006-08-15 16:19:00,0.67417,0.67425,0.67417,0.67425,207500002.0
2006-08-15 16:20:00,0.67422,0.67433,0.67422,0.67433,160800000.0
2006-08-15 16:21:00,0.67432,0.67436,0.6743,0.6743,50099999.0
2006-08-15 16:22:00,0.67434,0.67444,0.67432,0.67443,152099996.0
2006-08-15 16:23:00,0.67451,0.67451,0.67439,0.67445,218900000.0
2006-08-15 16:24:00,0.67443,0.67443,0.67433,0.67434,164199998.0
2006-08-15 16:25:00,0.67436,0.67437,0.67431,0.67437,250899998.0
2006-08-15 16:26:00,0.67431,0.67435,0.67428,0.67431,192499998.0
2006-08-15 16:27:00,0.67429,0.67437,0.67427,0.67432,161300003.0
2006-08-15 16:28:00,0.67432,0.67435,0.67432,0.67432,80799998.0
2006-08-15 16:29:00,0.67427,0.67427,0.67416,0.6742,85499999.0
2006-08-15 16:30:00,0.67417,0.67417,0.67407,0.67417,247299996.0
2006-08-15 16:31:00,0.67419,0.67423,0.67419,0.67422,30200000.0
2006-08-15 16:32:00,0.67421,0.67421,0.67416,0.6742,165800000.0
2006-08-15 16:33:00,0.67417,0.67425,0.67415,0.67425,167399996.0
2006-08-15 16:34:00,0.67429,0.67433,0.67424,0.67431,165999999.0
2006-08-15 16:35:00,0.67438,0.6744,0.67432,0.67435,135100000.0
2006-08-15 16:36:00,0.67432,0.67442,0.67432,0.67435,164000002.0
2006-08-15 16:37:00,0.67433,0.67437,0.67429,0.67429,79699998.0
2006-08-15 16:38:00,0.67429,0.67432,0.67427,0.67427,250600002.0
2006-08-15 16:39:00,0.67428,0.67431,0.67428,0.6743,71400000.0
2006-08-15 16:40:00,0.67428,0.6743,0.67421,0.6743,144699999.0
2006-08-15 16:41:00,0.67424,0.67433,0.67418,0.67433,161400002.0
2006-08-15 16:42:00,0.67431,0.67438,0.67431,0.67433,57200000.0
2006-08-15 16:43:00,0.67424,0.6744,0.67424,0.6744,212299999.0
2006-08-15 16:44:00,0.67433,0.67447,0.67432,0.67447,130399998.0
2006-08-15 16:45:00,0.67448,0.67456,0.67445,0.67448,294500008.0
2006-08-15 16:46:00,0.6745,0.67454,0.67446,0.67447,233900000.0
2006-08-15 16:47:00,0.67443,0.67446,0.67436,0.67436,174000000.0
2006-08-15 16:48:00,0.67437,0.67446,0.67434,0.67434,138700002.0
2006-08-15 16:49:00,0.67432,0.67438,0.67428,0.67428,168500001.0
2006-08-15 16:50:00,0.67433,0.67434,0.67427,0.6743,110400000.0
2006-08-15 16:51:00,0.67441,0.67442,0.67432,0.67439,59300000.0
2006-08-15 16:52:00,0.67438,0.67441,0.67432,0.67438,102199998.0
2006-08-15 16:53:00,0.67437,0.67437,0.67422,0.6743,122899996.0
2006-08-15 16:54:00,0.67424,0.67424,0.67415,0.67415,136400001.0
2006-08-15 16:55:00,0.67419,0.67422,0.67416,0.67417,46199999.0
2006-08-15 16:56:00,0.67412,0.67424,0.67412,0.67424,123000002.0
2006-08-15 16:57:00,0.67429,0.67432,0.67426,0.67432,199499999.0
2006-08-15 16:58:00,0.67429,0.67438,0.67429,0.67438,186200001.0
2006-08-15 16:59:00,0.67436,0.67449,0.67436,0.67446,125200001.0
2006-08-15 17:00:00,0.67449,0.67452,0.67445,0.67445,218100002.0
2006-08-15 17:01:00,0.67447,0.67455,0.67445,0.67445,253900000.0
2006-08-15 17:02:00,0.67437,0.67444,0.67437,0.67444,166700003.0
2006-08-15 17:03:00,0.67442,0.67444,0.67432,0.67432,140800001.0
2006-08-15 17:04:00,0.67437,0.67448,0.67436,0.67444,132099997.0
2006-08-15 17:05:00,0.67444,0.67454,0.67444,0.67454,187100001.0
2006-08-15 17:06:00,0.67451,0.67463,0.6745,0.6746,177400000.0
2006-08-15 17:07:00,0.67459,0.67461,0.67453,0.67459,240599998.0
2006-08-15 17:08:00,0.67455,0.6746,0.67445,0.67458,259400001.0
2006-08-15 17:09:00,0.67458,0.67464,0.67453,0.67457,114800002.0
2006-08-15 17:10:00,0.67459,0.67459,0.67447,0.67453,170799996.0
2006-08-15 17:11:00,0.67449,0.67457,0.67446,0.67456,115399999.0
2006-08-15 17:12:00,0.6745,0.67456,0.6745,0.67454,36400001.0
2006-08-15 17:13:00,0.67456,0.67459,0.67447,0.67452,128200003.0
2006-08-15 17:14:00,0.6745,0.6745,0.6744,0.67445,68500001.0
2006-08-15 17:15:00,0.67447,0.67459,0.67444,0.6745,141299998.0
2006-08-15 17:16:00,0.67446,0.67454,0.67445,0.67447,197900003.0
2006-08-15 17:17:00,0.6745,0.67458,0.67444,0.67455,209999996.0
2006-08-15 17:18:00,0.67454,0.67455,0.67449,0.67455,116499999.0
2006-08-15 17:19:00,0.67453,0.67453,0.67444,0.67444,108300002.0
2006-08-15 17:20:00,0.67449,0.67449,0.67439,0.67439,150900002.0
2006-08-15 17:21:00,0.67442,0.6745,0.6744,0.6744,147699997.0
2006-08-15 17:22:00,0.67443,0.67447,0.67435,0.67435,98700001.0
2006-08-15 17:23:00,0.67434,0.67442,0.67434,0.67438,204600000.0
2006-08-15 17:24:00,0.67446,0.67453,0.67444,0.67448,205999998.0
2006-08-15 17:25:00,0.67447,0.67451,0.67443,0.67446,175600002.0
2006-08-15 17:26:00,0.6745,0.67458,0.67446,0.67458,167400004.0
2006-08-15 17:27:00,0.67463,0.67467,0.67462,0.67462,200500001.0
2006-08-15 17:28:00,0.67466,0.67466,0.67462,0.67462,119000004.0
2006-08-15 17:29:00,0.67458,0.67458,0.67451,0.67456,77400000.0
2006-08-15 17:30:00,0.67459,0.6746,0.67452,0.67452,223699999.0
2006-08-15 17:31:00,0.67452,0.67458,0.67448,0.67455,156199999.0
2006-08-15 17:32:00,0.67455,0.67459,0.67448,0.67451,115500000.0
2006-08-15 17:33:00,0.67457,0.67457,0.67453,0.67453,52600001.0
2006-08-15 17:34:00,0.67457,0.67462,0.67453,0.67453,182400000.0
2006-08-15 17:35:00,0.67456,0.67457,0.67451,0.67455,150800004.0
2006-08-15 17:36:00,0.67458,0.67469,0.67458,0.67463,108700001.0
2006-08-15 17:37:00,0.67464,0.67468,0.6746,0.67461,110800000.0
2006-08-15 17:38:00,0.67457,0.67459,0.67454,0.67457,78400001.0
2006-08-15 17:39:00,0.67453,0.67453,0.67448,0.67453,144499999.0
2006-08-15 17:40:00,0.67454,0.6746,0.67453,0.67453,126800001.0
2006-08-15 17:41:00,0.67449,0.67461,0.67449,0.6746,21400000.0
2006-08-15 17:42:00,0.67457,0.6746,0.67449,0.67452,104400001.0
2006-08-15 17:43:00,0.67456,0.67456,0.67449,0.67454,65099997.0
2006-08-15 17:44:00,0.67452,0.67459,0.67446,0.67447,132399995.0
2006-08-15 17:45:00,0.67449,0.67449,0.67446,0.67448,231800005.0
2006-08-15 17:46:00,0.67454,0.6746,0.6745,0.67451,162099996.0
2006-08-15 17:47:00,0.67452,0.67464,0.67452,0.67463,158999999.0
2006-08-15 17:48:00,0.67459,0.6747,0.67458,0.67466,111200004.0
2006-08-15 17:49:00,0.67462,0.67462,0.67453,0.67455,108899999.0
2006-08-15 17:50:00,0.6745,0.6745,0.67441,0.67447,135099996.0
2006-08-15 17:51:00,0.67445,0.67451,0.67444,0.67445,172400003.0
2006-08-15 17:52:00,0.67446,0.67453,0.67442,0.67446,174399999.0
2006-08-15 17:53:00,0.6745,0.67457,0.6745,0.67456,118299997.0
2006-08-15 17:54:00,0.67458,0.67458,0.67448,0.67455,105299997.0
2006-08-15 17:55:00,0.67461,0.67463,0.6746,0.67461,156599998.0
2006-08-15 17:56:00,0.67458,0.67465,0.67456,0.67456,118800004.0
2006-08-15 17:57:00,0.67462,0.67468,0.67455,0.67455,315799996.0
2006-08-15 17:58:00,0.67464,0.67469,0.67463,0.67463,93099999.0
2006-08-15 17:59:00,0.67465,0.67467,0.67459,0.67465,87200003.0
2006-08-15 18:00:00,0.67469,0.6748,0.67469,0.67475,237199999.0
2006-08-15 18:01:00,0.67478,0.67478,0.67473,0.67475,1189800004.0
2006-08-15 18:02:00,0.67473,0.67478,0.67469,0.6747,1372600000.0
2006-08-15 18:03:00,0.67473,0.67481,0.67473,0.6748,1872600005.0
2006-08-15 18:04:00,0.67478,0.67484,0.67472,0.67483,748600000.0
2006-08-15 18:05:00,0.67476,0.67477,0.67467,0.67469,1239900000.0
2006-08-15 18:06:00,0.6747,0.67478,0.6747,0.67473,1665499992.0
2006-08-15 18:07:00,0.6747,0.6747,0.6747,0.6747,932600009.0
2006-08-15 18:08:00,0.6748,0.6748,0.6747,0.6747,932600009.0
2006-08-15 18:09:00,0.67468,0.67471,0.67459,0.67459,932600009.0
2006-08-15 18:10:00,0.67461,0.67469,0.67458,0.6746,963100000.0
2006-08-15 18:11:00,0.6746,0.67465,0.67454,0.67463,1020500000.0
2006-08-15 18:12:00,0.67458,0.67466,0.6745,0.6745,914199998.0
2006-08-15 18:13:00,0.67452,0.6746,0.67452,0.67453,1069299999.0
2006-08-15 18:14:00,0.67452,0.67457,0.67444,0.6745,1666099997.0
2006-08-15 18:15:00,0.67452,0.67453,0.67443,0.67447,1823500002.0
2006-08-15 18:16:00,0.6745,0.67452,0.67441,0.67442,1053399997.0
2006-08-15 18:17:00,0.67445,0.67462,0.67445,0.67459,905399995.0
2006-08-15 18:18:00,0.67461,0.67463,0.67454,0.67461,705700001.0
2006-08-15 18:19:00,0.67461,0.67466,0.67454,0.67463,660499997.0
2006-08-15 18:20:00,0.67466,0.67475,0.67459,0.67475,557600006.0
2006-08-15 18:21:00,0.67475,0.67478,0.67468,0.67475,890999994.0
2006-08-15 18:22:00,0.67478,0.67478,0.67472,0.67475,931399995.0
2006-08-15 18:23:00,0.67475,0.67481,0.6747,0.67476,1104499994.0
2006-08-15 18:24:00,0.67471,0.67476,0.67463,0.67468,1073200000.0
2006-08-15 18:25:00,0.67467,0.67479,0.67466,0.67472,1048999989.0
2006-08-15 18:26:00,0.67475,0.67475,0.67467,0.6747,904300002.0
2006-08-15 18:27:00,0.6747,0.67474,0.67466,0.67468,776799991.0
2006-08-15 18:28:00,0.67466,0.67472,0.67462,0.67472,453200002.0
2006-08-15 18:29:00,0.67469,0.67471,0.67462,0.67465,1157000010.0
2006-08-15 18:30:00,0.67465,0.67472,0.67461,0.67472,745900003.0
2006-08-15 18:31:00,0.67468,0.67469,0.67458,0.67463,526900010.0
2006-08-15 18:32:00,0.67468,0.67476,0.67466,0.6747,612900008.0
2006-08-15 18:33:00,0.67473,0.67473,0.67462,0.6747,810100006.0
2006-08-15 18:34:00,0.6747,0.67473,0.67465,0.67468,1028799990.0
2006-08-15 18:35:00,0.6747,0.67472,0.67464,0.67464,428300000.0
2006-08-15 18:36:00,0.67459,0.67467,0.67458,0.67465,213199998.0
2006-08-15 18:37:00,0.67463,0.67465,0.67458,0.67461,321099998.0
2006-08-15 18:38:00,0.67458,0.67463,0.67457,0.67457,281100002.0
2006-08-15 18:39:00,0.67461,0.67463,0.6746,0.67463,523900004.0
2006-08-15 18:40:00,0.67463,0.67463,0.67456,0.67457,419699993.0
2006-08-15 18:41:00,0.67457,0.67467,0.67457,0.67461,784300000.0
2006-08-15 18:42:00,0.67459,0.67469,0.67459,0.67465,360699997.0
2006-08-15 18:43:00,0.67462,0.67467,0.67462,0.67467,275900000.0
2006-08-15 18:44:00,0.6747,0.67473,0.67465,0.67467,553800002.0
2006-08-15 18:45:00,0.67468,0.67473,0.6746,0.6746,380599997.0
2006-08-15 18:46:00,0.67468,0.67468,0.67462,0.67465,178800000.0
2006-08-15 18:47:00,0.67468,0.6747,0.67465,0.67466,112700001.0
2006-08-15 18:48:00,0.67462,0.67467,0.67452,0.6746,331299998.0
2006-08-15 18:49:00,0.67457,0.6747,0.67457,0.67465,189500004.0
2006-08-15 18:50:00,0.67464,0.67467,0.67463,0.67467,148800000.0
2006-08-15 18:51:00,0.67469,0.67472,0.67467,0.6747,456900000.0
2006-08-15 18:52:00,0.67472,0.67473,0.67467,0.6747,533599999.0
2006-08-15 18:53:00,0.6747,0.67478,0.67462,0.67462,679900003.0
2006-08-15 18:54:00,0.67469,0.67473,0.67467,0.67471,253300003.0
2006-08-15 18:55:00,0.67468,0.67475,0.67466,0.67472,682700000.0
2006-08-15 18:56:00,0.67473,0.67478,0.6747,0.67473,491199997.0
2006-08-15 18:57:00,0.67473,0.67473,0.67462,0.67468,283700001.0
2006-08-15 18:58:00,0.67465,0.67476,0.67465,0.67471,1132299994.0
2006-08-15 18:59:00,0.6747,0.67482,0.6747,0.67475,683999995.0
2006-08-15 19:00:00,0.67478,0.67503,0.67478,0.67503,421999992.0
2006-08-15 19:01:00,0.67505,0.67509,0.67502,0.67502,201000002.0
2006-08-15 19:02:00,0.675,0.67504,0.67491,0.67504,629399997.0
2006-08-15 19:03:00,0.67499,0.6751,0.67498,0.67502,442999996.0
2006-08-15 19:04:00,0.67505,0.67509,0.67499,0.67505,496599996.0
2006-08-15 19:05:00,0.67502,0.67508,0.67499,0.67502,371599999.0
2006-08-15 19:06:00,0.67498,0.67507,0.67496,0.67498,526399997.0
2006-08-15 19:07:00,0.67505,0.67514,0.67505,0.67507,259600002.0
2006-08-15 19:08:00,0.67511,0.67511,0.67502,0.67503,731500002.0
2006-08-15 19:09:00,0.67504,0.67511,0.67501,0.67508,411999997.0
2006-08-15 19:10:00,0.67507,0.67507,0.67496,0.675,347400003.0
2006-08-15 19:11:00,0.67496,0.67502,0.6749,0.67502,105899999.0
2006-08-15 19:12:00,0.67498,0.67498,0.6749,0.6749,334299999.0
2006-08-15 19:13:00,0.6749,0.67495,0.6749,0.67493,283300001.0
2006-08-15 19:14:00,0.67495,0.67504,0.67495,0.67502,353899997.0
2006-08-15 19:15:00,0.67501,0.67504,0.67492,0.67501,615199991.0
2006-08-15 19:16:00,0.67504,0.67504,0.675,0.675,237300000.0
2006-08-15 19:17:00,0.67501,0.67505,0.675,0.67505,398800001.0
2006-08-15 19:18:00,0.67503,0.67511,0.67503,0.67511,372599995.0
2006-08-15 19:19:00,0.67508,0.6751,0.67501,0.67505,513100004.0
2006-08-15 19:20:00,0.67502,0.67507,0.67499,0.67499,370299995.0
2006-08-15 19:21:00,0.67497,0.67504,0.67496,0.67498,304499997.0
2006-08-15 19:22:00,0.675,0.67504,0.67497,0.67504,381200004.0
2006-08-15 19:23:00,0.67502,0.67506,0.67495,0.67505,473000002.0
2006-08-15 19:24:00,0.67504,0.67504,0.67499,0.675,238599997.0
2006-08-15 19:25:00,0.67498,0.67505,0.67491,0.67505,230400000.0
2006-08-15 19:26:00,0.67507,0.67507,0.67498,0.67502,551099994.0
2006-08-15 19:27:00,0.67502,0.67509,0.675,0.67508,691900011.0
2006-08-15 19:28:00,0.67507,0.67511,0.67502,0.67511,362499995.0
2006-08-15 19:29:00,0.6751,0.6751,0.67505,0.6751,470999998.0
2006-08-15 19:30:00,0.67508,0.6751,0.67502,0.67507,481500001.0
2006-08-15 19:31:00,0.67507,0.67514,0.67504,0.67507,730000008.0
2006-08-15 19:32:00,0.67507,0.6751,0.67504,0.67507,416499997.0
2006-08-15 19:33:00,0.67503,0.67503,0.67494,0.67498,259200001.0
2006-08-15 19:34:00,0.67498,0.67501,0.67495,0.67495,418800002.0
2006-08-15 19:35:00,0.67497,0.67515,0.67497,0.67514,597500001.0
2006-08-15 19:36:00,0.67513,0.67513,0.67494,0.67501,527700001.0
2006-08-15 19:37:00,0.675,0.67502,0.67492,0.67492,380400008.0
2006-08-15 19:38:00,0.67494,0.67504,0.67494,0.67498,315899999.0
2006-08-15 19:39:00,0.67495,0.67504,0.67495,0.67504,890999997.0
2006-08-15 19:40:00,0.67502,0.67513,0.67502,0.67502,672400002.0
2006-08-15 19:41:00,0.67502,0.67505,0.675,0.67503,541599994.0
2006-08-15 19:42:00,0.67503,0.67509,0.67502,0.67503,237900004.0
2006-08-15 19:43:00,0.675,0.675,0.675,0.675,159400004.0
2006-08-15 19:44:00,0.67497,0.67497,0.67487,0.67487,447100000.0
2006-08-15 19:45:00,0.67492,0.67497,0.67491,0.67496,173599999.0
2006-08-15 19:46:00,0.67499,0.675,0.67497,0.675,137200001.0
2006-08-15 19:47:00,0.67498,0.67501,0.67495,0.67501,85500000.0
2006-08-15 19:48:00,0.675,0.675,0.67493,0.67495,90900000.0
2006-08-15 19:49:00,0.67491,0.67495,0.67489,0.67495,227099998.0
2006-08-15 19:50:00,0.67493,0.67493,0.67488,0.67488,361900005.0
2006-08-15 19:51:00,0.67492,0.67495,0.6749,0.6749,410600001.0
2006-08-15 19:52:00,0.6749,0.67495,0.6749,0.67495,193700003.0
2006-08-15 19:53:00,0.67495,0.675,0.67495,0.675,77099999.0
2006-08-15 19:54:00,0.675,0.675,0.67494,0.67495,157100002.0
2006-08-15 19:55:00,0.67501,0.67502,0.67497,0.67497,207599999.0
2006-08-15 19:56:00,0.67495,0.67495,0.67495,0.67495,61500000.0
2006-08-15 19:57:00,0.67497,0.67501,0.67494,0.67495,521600002.0
2006-08-15 19:58:00,0.67493,0.67495,0.67488,0.67492,357899996.0
2006-08-15 19:59:00,0.67492,0.67495,0.67492,0.67492,504099994.0
2006-08-15 20:00:00,0.67496,0.67496,0.67487,0.67492,215799997.0
2006-08-15 20:01:00,0.67492,0.675,0.67492,0.675,335899998.0
2006-08-15 20:02:00,0.67501,0.67504,0.67497,0.67497,129299999.0
2006-08-15 20:03:00,0.675,0.675,0.67497,0.675,134200001.0
2006-08-15 20:04:00,0.67499,0.67499,0.67495,0.67495,190100000.0
2006-08-15 20:05:00,0.67495,0.67499,0.67495,0.67499,177500002.0
2006-08-15 20:06:00,0.67497,0.675,0.67497,0.675,174899997.0
2006-08-15 20:07:00,0.67499,0.67504,0.67499,0.675,263400001.0
2006-08-15 20:08:00,0.675,0.67505,0.675,0.67504,676300002.0
2006-08-15 20:09:00,0.67502,0.67502,0.67493,0.675,206300001.0
2006-08-15 20:10:00,0.67498,0.67503,0.67496,0.67503,174799997.0
2006-08-15 20:11:00,0.67503,0.67508,0.67502,0.67505,305199995.0
2006-08-15 20:12:00,0.67505,0.67508,0.67497,0.67505,1077599997.0
2006-08-15 20:13:00,0.67503,0.67505,0.67498,0.67503,243900000.0
2006-08-15 20:14:00,0.67505,0.67505,0.67502,0.67503,381100002.0
2006-08-15 20:15:00,0.67502,0.67502,0.67492,0.67493,756799999.0
2006-08-15 20:16:00,0.67492,0.67492,0.67483,0.67488,484399994.0
2006-08-15 20:17:00,0.67488,0.67488,0.67483,0.67487,93899999.0
2006-08-15 20:18:00,0.67492,0.675,0.67492,0.67496,401700001.0
2006-08-15 20:19:00,0.67499,0.67503,0.67497,0.675,501400004.0
2006-08-15 20:20:00,0.67503,0.67505,0.675,0.67503,322700005.0
2006-08-15 20:21:00,0.67503,0.67506,0.67499,0.67504,140900002.0
2006-08-15 20:22:00,0.67503,0.67505,0.67498,0.67501,137300001.0
2006-08-15 20:23:00,0.675,0.67507,0.675,0.67504,549700000.0
2006-08-15 20:24:00,0.675,0.67505,0.675,0.675,389099995.0
2006-08-15 20:25:00,0.675,0.67505,0.67495,0.67498,553099996.0
2006-08-15 20:26:00,0.67498,0.675,0.67493,0.67497,915600002.0
2006-08-15 20:27:00,0.67493,0.675,0.67493,0.675,330899998.0
2006-08-15 20:28:00,0.67503,0.67503,0.67497,0.675,432299995.0
2006-08-15 20:29:00,0.67502,0.67502,0.67495,0.67497,528900001.0
2006-08-15 20:30:00,0.67498,0.67502,0.67495,0.675,1628799993.0
2006-08-15 20:31:00,0.675,0.67507,0.67494,0.67495,1197000013.0
2006-08-15 20:32:00,0.67498,0.67502,0.67495,0.675,1438000007.0
2006-08-15 20:33:00,0.675,0.67502,0.675,0.675,280899995.0
2006-08-15 20:34:00,0.675,0.67509,0.675,0.67502,435899999.0
2006-08-15 20:35:00,0.67505,0.6751,0.67504,0.67507,372899996.0
2006-08-15 20:36:00,0.67505,0.67506,0.67498,0.67498,342800002.0
2006-08-15 20:37:00,0.67498,0.67504,0.67496,0.67498,760999992.0
2006-08-15 20:38:00,0.67496,0.67506,0.67496,0.675,816600004.0
2006-08-15 20:39:00,0.675,0.67506,0.675,0.67504,419300003.0
2006-08-15 20:40:00,0.67505,0.67509,0.67499,0.67504,540599996.0
2006-08-15 20:41:00,0.67504,0.67507,0.675,0.67504,447799998.0
2006-08-15 20:42:00,0.67508,0.6751,0.67508,0.6751,131699995.0
2006-08-15 20:43:00,0.67509,0.6751,0.67495,0.67495,580699995.0
2006-08-15 20:44:00,0.67502,0.67508,0.67498,0.675,888499994.0
2006-08-15 20:45:00,0.67502,0.67508,0.67498,0.67498,412600008.0
2006-08-15 20:46:00,0.67504,0.67509,0.67502,0.67502,229700000.0
2006-08-15 20:47:00,0.67502,0.67508,0.67495,0.67497,577799999.0
2006-08-15 20:48:00,0.67495,0.67503,0.67492,0.67495,944599991.0
2006-08-15 20:49:00,0.67499,0.67507,0.67499,0.67504,188299999.0
2006-08-15 20:50:00,0.67505,0.6751,0.67498,0.675,1247500003.0
2006-08-15 20:51:00,0.67495,0.6751,0.67495,0.67505,596800004.0
2006-08-15 20:52:00,0.67507,0.67512,0.67504,0.67507,806699998.0
2006-08-15 20:53:00,0.67508,0.67508,0.675,0.67502,1035099988.0
2006-08-15 20:54:00,0.67507,0.67514,0.67504,0.6751,720499995.0
2006-08-15 20:55:00,0.67512,0.67517,0.67511,0.67516,460799999.0
2006-08-15 20:56:00,0.67517,0.67518,0.67506,0.67514,1119799990.0
2006-08-15 20:57:00,0.67512,0.67519,0.67512,0.67512,987200004.0
2006-08-15 20:58:00,0.6751,0.67518,0.6751,0.67512,671000003.0
2006-08-15 20:59:00,0.67504,0.67516,0.67504,0.6751,1496300010.0
2006-08-15 21:00:00,0.67511,0.67516,0.67505,0.67512,1304199990.0
2006-08-15 21:01:00,0.67516,0.67524,0.67513,0.67516,1441300018.0
2006-08-15 21:02:00,0.67514,0.67514,0.67506,0.67507,598300000.0
2006-08-15 21:03:00,0.67508,0.67515,0.67506,0.67512,583800001.0
2006-08-15 21:04:00,0.67511,0.67511,0.67507,0.67507,563099995.0
2006-08-15 21:05:00,0.67505,0.6751,0.675,0.67504,708900003.0
2006-08-15 21:06:00,0.675,0.67505,0.67493,0.67503,663300007.0
2006-08-15 21:07:00,0.67506,0.67506,0.675,0.675,227200000.0
2006-08-15 21:08:00,0.67502,0.67505,0.67498,0.67502,138900001.0
2006-08-15 21:09:00,0.67505,0.6751,0.67504,0.67506,371300006.0
2006-08-15 21:10:00,0.67505,0.67509,0.67505,0.67505,153899999.0
2006-08-15 21:11:00,0.67505,0.6751,0.67505,0.6751,171500004.0
2006-08-15 21:12:00,0.67505,0.67513,0.67505,0.67509,126700001.0
2006-08-15 21:13:00,0.6751,0.67512,0.67507,0.67507,343599999.0
2006-08-15 21:14:00,0.67509,0.67511,0.67502,0.67503,681999996.0
2006-08-15 21:15:00,0.67505,0.67505,0.675,0.67505,194699999.0
2006-08-15 21:16:00,0.67503,0.6751,0.67501,0.6751,363700004.0
2006-08-15 21:17:00,0.6751,0.67515,0.6751,0.67513,246800000.0
2006-08-15 21:18:00,0.6751,0.67513,0.67506,0.67513,66199999.0
2006-08-15 21:19:00,0.67513,0.67515,0.6751,0.6751,520499990.0
2006-08-15 21:20:00,0.67517,0.67521,0.67513,0.67517,1209900005.0
2006-08-15 21:21:00,0.67516,0.67521,0.67513,0.67513,450799999.0
2006-08-15 21:22:00,0.67516,0.67519,0.67514,0.67517,838700001.0
2006-08-15 21:23:00,0.67515,0.67521,0.67513,0.67513,52499999.0
2006-08-15 21:24:00,0.67513,0.67514,0.67509,0.6751,217199999.0
2006-08-15 21:25:00,0.67512,0.67515,0.67508,0.67512,236799998.0
2006-08-15 21:26:00,0.67515,0.67515,0.67512,0.67512,36500000.0
2006-08-15 21:27:00,0.67515,0.67515,0.67512,0.67515,79100001.0
2006-08-15 21:28:00,0.67514,0.67515,0.67507,0.67512,248000004.0
2006-08-15 21:29:00,0.67511,0.67511,0.67509,0.67511,98200001.0
2006-08-15 21:30:00,0.6751,0.67513,0.6751,0.6751,56599999.0
2006-08-15 21:31:00,0.67508,0.67508,0.67503,0.67503,145700001.0
2006-08-15 21:32:00,0.67503,0.67508,0.67502,0.67505,745799998.0
2006-08-15 21:33:00,0.67507,0.67517,0.67507,0.67508,615799997.0
2006-08-15 21:34:00,0.67507,0.67509,0.67502,0.67502,513899999.0
2006-08-15 21:35:00,0.67505,0.67506,0.67499,0.67506,224899994.0
2006-08-15 21:36:00,0.67508,0.6751,0.67505,0.67505,101499999.0
2006-08-15 21:37:00,0.67511,0.67515,0.67511,0.67515,400399999.0
2006-08-15 21:38:00,0.67509,0.6751,0.67505,0.6751,104599999.0
2006-08-15 21:39:00,0.67505,0.67512,0.67505,0.67509,254500001.0
2006-08-15 21:40:00,0.67502,0.67509,0.67501,0.67507,207399998.0
2006-08-15 21:41:00,0.67508,0.67513,0.67508,0.67513,124399995.0
2006-08-15 21:42:00,0.6751,0.6751,0.67507,0.6751,109999999.0
2006-08-15 21:43:00,0.67507,0.67513,0.67502,0.67503,329900001.0
2006-08-15 21:44:00,0.67504,0.67512,0.67504,0.6751,352199996.0
2006-08-15 21:45:00,0.6751,0.6751,0.67505,0.67505,134899998.0
2006-08-15 21:46:00,0.67506,0.67509,0.67505,0.67509,386800003.0
2006-08-15 21:47:00,0.67509,0.67509,0.67505,0.67505,238200004.0
2006-08-15 21:48:00,0.67505,0.67505,0.675,0.67502,130000003.0
2006-08-15 21:49:00,0.67502,0.67505,0.67502,0.67505,118900002.0
2006-08-15 21:50:00,0.675,0.67508,0.675,0.67508,150100001.0
2006-08-15 21:51:00,0.67509,0.67509,0.67502,0.67502,190899997.0
2006-08-15 21:52:00,0.675,0.67507,0.675,0.675,91799998.0
2006-08-15 21:53:00,0.67505,0.67505,0.67502,0.67502,66400001.0
2006-08-15 21:54:00,0.67504,0.67512,0.67502,0.67509,501100003.0
2006-08-15 21:55:00,0.67508,0.67509,0.67505,0.67505,145700001.0
2006-08-15 21:56:00,0.67507,0.67507,0.67502,0.67504,187699996.0
2006-08-15 21:57:00,0.67507,0.67509,0.67501,0.67507,250800000.0
2006-08-15 21:58:00,0.6751,0.67512,0.67509,0.67511,153899999.0
2006-08-15 21:59:00,0.67506,0.67516,0.67506,0.67514,339600000.0
2006-08-15 22:00:00,0.67512,0.67517,0.6751,0.67513,185800004.0
2006-08-15 22:01:00,0.67516,0.67521,0.67514,0.67517,281399998.0
2006-08-15 22:02:00,0.67516,0.6752,0.67511,0.67511,448500004.0
2006-08-15 22:03:00,0.67512,0.6752,0.67512,0.67518,392100003.0
2006-08-15 22:04:00,0.67519,0.67523,0.67515,0.67522,402099998.0
2006-08-15 22:05:00,0.6752,0.67525,0.6752,0.67522,177599999.0
2006-08-15 22:06:00,0.67526,0.67529,0.67523,0.67523,109800004.0
2006-08-15 22:07:00,0.6752,0.67525,0.6752,0.67525,129000001.0
2006-08-15 22:08:00,0.67521,0.67523,0.67515,0.67515,298799995.0
2006-08-15 22:09:00,0.67517,0.67524,0.67517,0.67524,208800001.0
2006-08-15 22:10:00,0.67522,0.67531,0.67521,0.67528,148400000.0
2006-08-15 22:11:00,0.67528,0.67528,0.67521,0.67522,119000000.0
2006-08-15 22:12:00,0.67522,0.67524,0.67518,0.67518,467800003.0
2006-08-15 22:13:00,0.67517,0.67522,0.67517,0.67522,194900001.0
2006-08-15 22:14:00,0.67522,0.67525,0.67522,0.67525,52000001.0
2006-08-15 22:15:00,0.67523,0.67526,0.67516,0.67517,640300002.0
2006-08-15 22:16:00,0.67517,0.67521,0.67516,0.67521,453899996.0
2006-08-15 22:17:00,0.67524,0.67528,0.67522,0.67528,154600004.0
2006-08-15 22:18:00,0.67527,0.67527,0.67522,0.67522,77300000.0
2006-08-15 22:19:00,0.67521,0.67522,0.67519,0.67522,129000002.0
2006-08-15 22:20:00,0.67525,0.67526,0.67523,0.67525,79500002.0
2006-08-15 22:21:00,0.67523,0.67524,0.67518,0.6752,421699997.0
2006-08-15 22:22:00,0.67522,0.67522,0.67517,0.67517,450999997.0
2006-08-15 22:23:00,0.67512,0.67527,0.67512,0.67516,347800004.0
2006-08-15 22:24:00,0.67519,0.67521,0.67517,0.67517,356500000.0
2006-08-15 22:25:00,0.67515,0.67524,0.67514,0.67524,334600000.0
2006-08-15 22:26:00,0.67522,0.67527,0.67522,0.67526,447799993.0
2006-08-15 22:27:00,0.67526,0.67526,0.67524,0.67526,75800000.0
2006-08-15 22:28:00,0.67526,0.67527,0.67518,0.6752,138000003.0
2006-08-15 22:29:00,0.67525,0.67525,0.6752,0.6752,253799997.0
2006-08-15 22:30:00,0.67523,0.67525,0.67522,0.67522,98200004.0
2006-08-15 22:31:00,0.67525,0.67526,0.67522,0.67525,146999997.0
2006-08-15 22:32:00,0.67527,0.67527,0.67522,0.67524,242900003.0
2006-08-15 22:33:00,0.67525,0.67526,0.67523,0.67524,178999998.0
2006-08-15 22:34:00,0.67525,0.67527,0.67524,0.67525,309800003.0
2006-08-15 22:35:00,0.67525,0.67527,0.67517,0.67527,207399997.0
2006-08-15 22:36:00,0.6753,0.67532,0.67526,0.67526,161800003.0
2006-08-15 22:37:00,0.67525,0.67525,0.6752,0.6752,353900004.0
2006-08-15 22:38:00,0.67525,0.67526,0.67525,0.67526,87900001.0
2006-08-15 22:39:00,0.67527,0.67527,0.67517,0.67522,202200000.0
2006-08-15 22:40:00,0.6752,0.67521,0.67512,0.67512,457399999.0
2006-08-15 22:41:00,0.6751,0.67517,0.67509,0.67517,280800003.0
2006-08-15 22:42:00,0.67516,0.67519,0.67507,0.67512,218200003.0
2006-08-15 22:43:00,0.67506,0.67506,0.67503,0.67503,9600000.0
2006-08-15 22:44:00,0.67501,0.67508,0.67501,0.67508,116600001.0
2006-08-15 22:45:00,0.67511,0.67511,0.675,0.67505,192299994.0
2006-08-15 22:46:00,0.67507,0.67512,0.67507,0.67509,124700003.0
2006-08-15 22:47:00,0.67513,0.67513,0.67505,0.67505,290899999.0
2006-08-15 22:48:00,0.67505,0.67512,0.67503,0.67503,309000000.0
2006-08-15 22:49:00,0.67515,0.67516,0.67507,0.67507,153700003.0
2006-08-15 22:50:00,0.67511,0.67516,0.67508,0.6751,210900001.0
2006-08-15 22:51:00,0.6751,0.67511,0.67507,0.67509,64000000.0
2006-08-15 22:52:00,0.67507,0.67507,0.675,0.675,88699998.0
2006-08-15 22:53:00,0.675,0.67508,0.675,0.67503,166699997.0
2006-08-15 22:54:00,0.67503,0.67508,0.67502,0.67503,137200001.0
2006-08-15 22:55:00,0.67503,0.67505,0.67502,0.67505,73199999.0
2006-08-15 22:56:00,0.67505,0.67505,0.675,0.67503,159699999.0
2006-08-15 22:57:00,0.675,0.67504,0.675,0.67503,113700000.0
2006-08-15 22:58:00,0.67502,0.67505,0.67495,0.675,388999992.0
2006-08-15 22:59:00,0.67504,0.67514,0.67492,0.67492,272899997.0
2006-08-15 23:00:00,0.6748,0.67512,0.6748,0.67507,188999999.0
2006-08-15 23:01:00,0.6749,0.67509,0.67486,0.67497,276200002.0
2006-08-15 23:02:00,0.67485,0.67506,0.67481,0.67502,227799996.0
2006-08-15 23:03:00,0.6751,0.67512,0.67488,0.67499,110899998.0
2006-08-15 23:04:00,0.67495,0.67507,0.67485,0.6749,218900003.0
2006-08-15 23:05:00,0.67497,0.67504,0.67475,0.67491,162100004.0
2006-08-15 23:06:00,0.67488,0.67495,0.67477,0.67488,91000003.0
2006-08-15 23:07:00,0.67493,0.67503,0.67478,0.67497,189099994.0
2006-08-15 23:08:00,0.67505,0.67514,0.67476,0.67489,127800000.0
2006-08-15 23:09:00,0.675,0.67505,0.67475,0.67484,141200001.0
2006-08-15 23:10:00,0.67493,0.67505,0.67483,0.67497,198400004.0
2006-08-15 23:11:00,0.67483,0.67504,0.67471,0.67484,268800000.0
2006-08-15 23:12:00,0.6747,0.67504,0.67469,0.67499,252299995.0
2006-08-15 23:13:00,0.67495,0.67501,0.67476,0.67482,106100000.0
2006-08-15 23:14:00,0.67471,0.67499,0.67471,0.67492,175399998.0
2006-08-15 23:15:00,0.67498,0.67507,0.67476,0.67488,218100002.0
2006-08-15 23:16:00,0.67495,0.67505,0.67478,0.67489,120099998.0
2006-08-15 23:17:00,0.675,0.67505,0.67477,0.67487,165900000.0
2006-08-15 23:18:00,0.67485,0.67507,0.67478,0.67488,244200001.0
2006-08-15 23:19:00,0.67494,0.67498,0.67468,0.67472,161700002.0
2006-08-15 23:20:00,0.67478,0.67517,0.67476,0.67517,113300002.0
2006-08-15 23:21:00,0.67507,0.67507,0.67502,0.67503,122500001.0
2006-08-15 23:22:00,0.67502,0.67502,0.67494,0.67494,84499999.0
2006-08-15 23:23:00,0.67495,0.67496,0.67487,0.67492,207300001.0
2006-08-15 23:24:00,0.675,0.675,0.67496,0.67496,47099998.0
2006-08-15 23:25:00,0.67494,0.67497,0.67492,0.67492,140500000.0
2006-08-15 23:26:00,0.67493,0.67499,0.67493,0.67495,185799998.0
2006-08-15 23:27:00,0.6749,0.6749,0.67489,0.67489,34699999.0
2006-08-15 23:28:00,0.67495,0.67495,0.67493,0.67493,39800001.0
2006-08-15 23:29:00,0.67493,0.67498,0.6749,0.6749,80599999.0
2006-08-15 23:30:00,0.67492,0.67495,0.67488,0.67493,245500000.0
2006-08-15 23:31:00,0.67493,0.67495,0.67487,0.67494,124800000.0
2006-08-15 23:32:00,0.67497,0.67497,0.67492,0.67495,126599998.0
2006-08-15 23:33:00,0.67496,0.67496,0.67486,0.6749,118900000.0
2006-08-15 23:34:00,0.67488,0.67488,0.67482,0.67487,177799996.0
2006-08-15 23:35:00,0.6749,0.67492,0.67485,0.6749,176500001.0
2006-08-15 23:36:00,0.67487,0.67488,0.67485,0.67485,75200000.0
2006-08-15 23:37:00,0.67488,0.6749,0.67485,0.6749,71100001.0
2006-08-15 23:38:00,0.67486,0.675,0.67486,0.67497,103599999.0
2006-08-15 23:39:00,0.67499,0.675,0.67493,0.67498,111700000.0
2006-08-15 23:40:00,0.675,0.675,0.67498,0.67498,10300000.0
2006-08-15 23:41:00,0.67498,0.67503,0.67496,0.67496,127500000.0
2006-08-15 23:42:00,0.675,0.67503,0.67496,0.67497,147900000.0
2006-08-15 23:43:00,0.67497,0.67497,0.67493,0.67493,158799998.0
2006-08-15 23:44:00,0.67493,0.67493,0.6749,0.67492,73699999.0
2006-08-15 23:45:00,0.6749,0.67491,0.67488,0.67488,64599999.0
2006-08-15 23:46:00,0.67482,0.67488,0.67482,0.67488,78900001.0
2006-08-15 23:47:00,0.67486,0.67486,0.67482,0.67483,157999998.0
2006-08-15 23:48:00,0.67487,0.67493,0.67487,0.6749,160300001.0
2006-08-15 23:49:00,0.67485,0.67488,0.67485,0.67488,46400002.0
2006-08-15 23:50:00,0.67489,0.67491,0.67489,0.67491,40699998.0
2006-08-15 23:51:00,0.67496,0.67496,0.67489,0.67489,39199999.0
2006-08-15 23:52:00,0.67484,0.67493,0.67484,0.67491,136600001.0
2006-08-15 23:53:00,0.67487,0.67492,0.67487,0.67487,100100002.0
2006-08-15 23:54:00,0.67495,0.67504,0.67495,0.675,111500000.0
2006-08-15 23:55:00,0.67502,0.67502,0.67492,0.67495,137900002.0
2006-08-15 23:56:00,0.67493,0.67495,0.6749,0.67492,234000000.0
2006-08-15 23:57:00,0.67495,0.67498,0.67492,0.67492,206200001.0
2006-08-15 23:58:00,0.67495,0.67495,0.67465,0.67465,47299999.0
2006-08-15 23:59:00,0.67492,0.67495,0.67492,0.67495,61399998.0
2006-08-16 00:00:00,0.67492,0.67497,0.6749,0.6749,165200004.0
2006-08-16 00:01:00,0.67493,0.67496,0.67489,0.67494,134300001.0
2006-08-16 00:02:00,0.67492,0.67492,0.67488,0.67488,88200001.0
2006-08-16 00:03:00,0.67488,0.67488,0.67487,0.67487,11200000.0
2006-08-16 00:04:00,0.67486,0.67488,0.67483,0.67488,98099996.0
2006-08-16 00:05:00,0.67489,0.67491,0.67489,0.67491,80100000.0
2006-08-16 00:06:00,0.67488,0.67489,0.67482,0.67485,96400000.0
2006-08-16 00:07:00,0.67483,0.67491,0.67483,0.67483,83500001.0
2006-08-16 00:08:00,0.67484,0.6749,0.67477,0.67477,233100002.0
2006-08-16 00:09:00,0.67483,0.67487,0.67483,0.67483,130899999.0
2006-08-16 00:10:00,0.67483,0.67483,0.67475,0.67475,175000001.0
2006-08-16 00:11:00,0.67478,0.67478,0.67468,0.67468,68699999.0
2006-08-16 00:12:00,0.67471,0.67476,0.67471,0.67476,106900000.0
2006-08-16 00:13:00,0.67477,0.6748,0.67477,0.6748,70000001.0
2006-08-16 00:14:00,0.67481,0.67492,0.67481,0.67487,113599999.0
2006-08-16 00:15:00,0.67491,0.67495,0.67485,0.6749,218200000.0
2006-08-16 00:16:00,0.67488,0.6749,0.67488,0.6749,160500000.0
2006-08-16 00:17:00,0.67493,0.67493,0.67488,0.67488,62500000.0
2006-08-16 00:18:00,0.67485,0.6749,0.67485,0.6749,169200001.0
2006-08-16 00:19:00,0.67486,0.67489,0.67481,0.67488,174400000.0
2006-08-16 00:20:00,0.67489,0.67493,0.67489,0.67491,159399997.0
2006-08-16 00:21:00,0.67491,0.67493,0.67489,0.67489,233600003.0
2006-08-16 00:22:00,0.67486,0.67493,0.67482,0.67493,147100001.0
2006-08-16 00:23:00,0.67489,0.67491,0.67486,0.67491,110899999.0
2006-08-16 00:24:00,0.67497,0.67498,0.67492,0.67493,179500003.0
2006-08-16 00:25:00,0.67494,0.67502,0.67494,0.67495,35200000.0
2006-08-16 00:26:00,0.675,0.675,0.67497,0.675,159300002.0
2006-08-16 00:27:00,0.675,0.675,0.67483,0.67492,217700003.0
2006-08-16 00:28:00,0.67497,0.67498,0.6749,0.6749,101799999.0
2006-08-16 00:29:00,0.67492,0.67494,0.67488,0.67488,97999999.0
2006-08-16 00:30:00,0.67496,0.67498,0.67494,0.67498,135200002.0
2006-08-16 00:31:00,0.67498,0.675,0.67498,0.675,75800002.0
2006-08-16 00:32:00,0.675,0.675,0.67494,0.67498,124100000.0
2006-08-16 00:33:00,0.67489,0.67498,0.67489,0.67498,128299999.0
2006-08-16 00:34:00,0.67493,0.67493,0.67488,0.6749,153299997.0
2006-08-16 00:35:00,0.67484,0.67494,0.67484,0.67494,144000000.0
2006-08-16 00:36:00,0.67485,0.6749,0.67485,0.6749,69300003.0
2006-08-16 00:37:00,0.67495,0.67495,0.67492,0.67492,22400000.0
2006-08-16 00:38:00,0.67494,0.67495,0.67494,0.67495,48200001.0
2006-08-16 00:39:00,0.67494,0.67498,0.67491,0.67493,158800002.0
2006-08-16 00:40:00,0.675,0.675,0.67493,0.67495,101300000.0
2006-08-16 00:41:00,0.675,0.67502,0.67495,0.675,229500003.0
2006-08-16 00:42:00,0.67497,0.67497,0.67497,0.67497,57400000.0
2006-08-16 00:43:00,0.67493,0.67497,0.67493,0.67497,29600001.0
2006-08-16 00:44:00,0.675,0.67502,0.67494,0.67495,152700001.0
2006-08-16 00:45:00,0.67493,0.67493,0.67493,0.67493,1700000.0
2006-08-16 00:46:00,0.67496,0.67499,0.67493,0.67499,218400004.0
2006-08-16 00:47:00,0.67498,0.675,0.67498,0.675,90300003.0
2006-08-16 00:48:00,0.675,0.67505,0.67498,0.67498,122300003.0
2006-08-16 00:49:00,0.67505,0.67508,0.67497,0.67497,71300001.0
2006-08-16 00:50:00,0.67502,0.67507,0.675,0.67502,222199997.0
2006-08-16 00:51:00,0.67502,0.67507,0.67494,0.67507,114899999.0
2006-08-16 00:52:00,0.67499,0.67499,0.67493,0.67493,145100000.0
2006-08-16 00:53:00,0.67495,0.67497,0.67493,0.67494,58300000.0
2006-08-16 00:54:00,0.67495,0.67497,0.67489,0.67489,67800001.0
2006-08-16 00:55:00,0.67492,0.67497,0.67492,0.67493,159200005.0
2006-08-16 00:56:00,0.67488,0.6749,0.67481,0.67487,140700002.0
2006-08-16 00:57:00,0.67489,0.67493,0.67489,0.67491,96699999.0
2006-08-16 00:58:00,0.67492,0.67495,0.67492,0.67495,68799999.0
2006-08-16 00:59:00,0.6749,0.6749,0.67486,0.67487,132100001.0
2006-08-16 01:00:00,0.6749,0.67492,0.67484,0.67484,206900005.0
2006-08-16 01:01:00,0.6748,0.67488,0.6748,0.67488,125400001.0
2006-08-16 01:02:00,0.67484,0.67484,0.67481,0.67481,30300000.0
2006-08-16 01:03:00,0.67479,0.67488,0.67479,0.67483,377100007.0
2006-08-16 01:04:00,0.67487,0.6749,0.67485,0.6749,189500000.0
2006-08-16 01:05:00,0.67488,0.67494,0.67487,0.67494,131299996.0
2006-08-16 01:06:00,0.67495,0.67495,0.67489,0.6749,185300002.0
2006-08-16 01:07:00,0.67484,0.67486,0.67478,0.67478,104499998.0
2006-08-16 01:08:00,0.6748,0.6749,0.6748,0.67488,182499998.0
2006-08-16 01:09:00,0.67491,0.67493,0.67487,0.67493,152600001.0
2006-08-16 01:10:00,0.67497,0.67501,0.67493,0.67495,263100001.0
2006-08-16 01:11:00,0.67495,0.67502,0.67495,0.675,157100000.0
2006-08-16 01:12:00,0.67496,0.67501,0.67496,0.67498,76900000.0
2006-08-16 01:13:00,0.67498,0.675,0.67497,0.675,215699999.0
2006-08-16 01:14:00,0.67498,0.675,0.67495,0.67498,201699998.0
2006-08-16 01:15:00,0.67494,0.67499,0.67494,0.67494,59100000.0
2006-08-16 01:16:00,0.67493,0.67499,0.67491,0.67499,113600001.0
2006-08-16 01:17:00,0.67499,0.67499,0.67494,0.67494,55200000.0
2006-08-16 01:18:00,0.67488,0.67492,0.67488,0.67492,12900000.0
2006-08-16 01:19:00,0.6749,0.67492,0.67487,0.6749,228099997.0
2006-08-16 01:20:00,0.6749,0.6749,0.67485,0.6749,198000001.0
2006-08-16 01:21:00,0.67489,0.67502,0.67489,0.67495,123400002.0
2006-08-16 01:22:00,0.67502,0.67506,0.67501,0.67506,109299994.0
2006-08-16 01:23:00,0.67506,0.67506,0.67495,0.67499,121299999.0
2006-08-16 01:24:00,0.67502,0.67506,0.67502,0.67506,15900000.0
2006-08-16 01:25:00,0.67507,0.67507,0.67502,0.67505,32000000.0
2006-08-16 01:26:00,0.67507,0.67509,0.675,0.675,102500002.0
2006-08-16 01:27:00,0.67507,0.6751,0.67503,0.67505,148800001.0
2006-08-16 01:28:00,0.6751,0.6751,0.67503,0.67503,51800001.0
2006-08-16 01:29:00,0.67507,0.67513,0.67507,0.67513,128599997.0
2006-08-16 01:30:00,0.67509,0.67516,0.67505,0.67516,119200003.0
2006-08-16 01:31:00,0.67516,0.67519,0.67514,0.67516,72300001.0
2006-08-16 01:32:00,0.67518,0.6752,0.67518,0.6752,33500001.0
2006-08-16 01:33:00,0.67512,0.67515,0.67512,0.67512,57300001.0
2006-08-16 01:34:00,0.67514,0.67514,0.67511,0.67511,105599998.0
2006-08-16 01:35:00,0.67511,0.67513,0.67506,0.67512,66100003.0
2006-08-16 01:36:00,0.67513,0.67517,0.67505,0.67505,151399998.0
2006-08-16 01:37:00,0.67508,0.67516,0.67508,0.67511,132500000.0
2006-08-16 01:38:00,0.67508,0.67515,0.675,0.67503,215100001.0
2006-08-16 01:39:00,0.67504,0.6751,0.67497,0.6751,157400004.0
2006-08-16 01:40:00,0.67507,0.6751,0.67503,0.67503,61600000.0
2006-08-16 01:41:00,0.67503,0.67511,0.67502,0.67503,126800001.0
2006-08-16 01:42:00,0.67502,0.67503,0.67497,0.67497,48800000.0
2006-08-16 01:43:00,0.675,0.67503,0.67499,0.67499,96499999.0
2006-08-16 01:44:00,0.67502,0.67506,0.67502,0.67502,157800000.0
2006-08-16 01:45:00,0.67506,0.67509,0.67502,0.67506,130200000.0
2006-08-16 01:46:00,0.67505,0.67505,0.675,0.675,153400003.0
2006-08-16 01:47:00,0.67502,0.67507,0.67502,0.67507,114000002.0
2006-08-16 01:48:00,0.67503,0.67508,0.67499,0.67508,164400000.0
2006-08-16 01:49:00,0.67509,0.67512,0.67508,0.6751,114000001.0
2006-08-16 01:50:00,0.67508,0.6751,0.67502,0.67502,36600001.0
2006-08-16 01:51:00,0.67507,0.6751,0.675,0.67505,221299994.0
2006-08-16 01:52:00,0.67504,0.67519,0.67501,0.67519,136000002.0
2006-08-16 01:53:00,0.6752,0.67521,0.67511,0.67518,148000003.0
2006-08-16 01:54:00,0.67519,0.67528,0.67515,0.67519,216399999.0
2006-08-16 01:55:00,0.67517,0.6752,0.67515,0.67518,128599999.0
2006-08-16 01:56:00,0.67517,0.67517,0.67512,0.67514,222999996.0
2006-08-16 01:57:00,0.67512,0.67519,0.67512,0.67519,68599999.0
2006-08-16 01:58:00,0.67522,0.67522,0.67512,0.67512,176100000.0
2006-08-16 01:59:00,0.67513,0.67517,0.67513,0.67517,136000000.0
2006-08-16 02:00:00,0.67513,0.67514,0.67505,0.67505,122900001.0
2006-08-16 02:01:00,0.6751,0.67514,0.67508,0.67514,218700001.0
2006-08-16 02:02:00,0.67513,0.67519,0.6751,0.67512,186400001.0
2006-08-16 02:03:00,0.67503,0.67504,0.67503,0.67504,58200001.0
2006-08-16 02:04:00,0.67507,0.67509,0.67499,0.67509,37300000.0
2006-08-16 02:05:00,0.6751,0.6751,0.67502,0.6751,257700004.0
2006-08-16 02:06:00,0.67508,0.67512,0.67502,0.67503,136400002.0
2006-08-16 02:07:00,0.6751,0.67512,0.67505,0.67507,198700001.0
2006-08-16 02:08:00,0.67507,0.67512,0.67507,0.67509,131900000.0
2006-08-16 02:09:00,0.67515,0.67515,0.67508,0.67508,95200002.0
2006-08-16 02:10:00,0.67506,0.67506,0.67499,0.67499,27800000.0
2006-08-16 02:11:00,0.67502,0.67507,0.67502,0.67506,134300002.0
2006-08-16 02:12:00,0.67502,0.67505,0.67502,0.67505,37599998.0
2006-08-16 02:13:00,0.675,0.6751,0.67499,0.67508,111300001.0
2006-08-16 02:14:00,0.67502,0.67505,0.675,0.67505,59100000.0
2006-08-16 02:15:00,0.67503,0.67511,0.67501,0.6751,147399998.0
2006-08-16 02:16:00,0.67509,0.67511,0.675,0.675,118600003.0
2006-08-16 02:17:00,0.67501,0.67502,0.675,0.67502,118800000.0
2006-08-16 02:18:00,0.67504,0.67505,0.67499,0.67504,200599998.0
2006-08-16 02:19:00,0.6751,0.6751,0.67505,0.67507,134099999.0
2006-08-16 02:20:00,0.67502,0.67509,0.67499,0.67505,282399997.0
2006-08-16 02:21:00,0.67502,0.67505,0.67502,0.67505,29500000.0
2006-08-16 02:22:00,0.67509,0.67511,0.67504,0.67511,163299999.0
2006-08-16 02:23:00,0.6751,0.6751,0.67505,0.67508,190399995.0
2006-08-16 02:24:00,0.67508,0.6751,0.67502,0.67508,148499996.0
2006-08-16 02:25:00,0.67507,0.67509,0.67502,0.67509,159000005.0
2006-08-16 02:26:00,0.67509,0.67509,0.67505,0.67507,116299999.0
2006-08-16 02:27:00,0.67504,0.67509,0.67504,0.67505,171899998.0
2006-08-16 02:28:00,0.6751,0.67516,0.6751,0.6751,161999999.0
2006-08-16 02:29:00,0.67512,0.67515,0.6751,0.67512,71000000.0
2006-08-16 02:30:00,0.67507,0.67512,0.67507,0.67508,56199999.0
2006-08-16 02:31:00,0.67505,0.67513,0.67505,0.6751,51900002.0
2006-08-16 02:32:00,0.67511,0.67511,0.67507,0.67507,79499998.0
2006-08-16 02:33:00,0.67505,0.67505,0.67502,0.67505,82300000.0
2006-08-16 02:34:00,0.67502,0.67505,0.67502,0.67505,102000000.0
2006-08-16 02:35:00,0.67502,0.67504,0.675,0.675,113400000.0
2006-08-16 02:36:00,0.67503,0.67504,0.67497,0.67498,222500002.0
2006-08-16 02:37:00,0.67498,0.67504,0.67498,0.67504,128999999.0
2006-08-16 02:38:00,0.67503,0.67503,0.67496,0.67502,94700003.0
2006-08-16 02:39:00,0.67502,0.67502,0.67496,0.67499,45100000.0
2006-08-16 02:40:00,0.67504,0.67508,0.67498,0.67508,77400002.0
2006-08-16 02:41:00,0.67505,0.67511,0.67502,0.6751,265999998.0
2006-08-16 02:42:00,0.67509,0.67509,0.675,0.67509,130800003.0
2006-08-16 02:43:00,0.67507,0.67513,0.67502,0.6751,205900002.0
2006-08-16 02:44:00,0.67507,0.67512,0.67505,0.6751,121200001.0
2006-08-16 02:45:00,0.6751,0.67519,0.6751,0.67518,24600000.0
2006-08-16 02:46:00,0.67519,0.67519,0.67513,0.67516,115700001.0
2006-08-16 02:47:00,0.67515,0.67515,0.67514,0.67514,61600002.0
2006-08-16 02:48:00,0.67512,0.67512,0.6751,0.6751,14400000.0
2006-08-16 02:49:00,0.67517,0.67517,0.67515,0.67517,79700001.0
2006-08-16 02:50:00,0.67517,0.67518,0.67514,0.67516,162299995.0
2006-08-16 02:51:00,0.67513,0.67513,0.67507,0.67508,109100001.0
2006-08-16 02:52:00,0.6751,0.67513,0.67509,0.67512,146399997.0
2006-08-16 02:53:00,0.6751,0.67515,0.67508,0.67515,95800001.0
2006-08-16 02:54:00,0.67514,0.67514,0.67503,0.67503,184700002.0
2006-08-16 02:55:00,0.67503,0.67509,0.67503,0.67509,65800000.0
2006-08-16 02:56:00,0.67509,0.67512,0.67507,0.6751,72699999.0
2006-08-16 02:57:00,0.67508,0.67513,0.67508,0.67508,174400000.0
2006-08-16 02:58:00,0.6751,0.67515,0.67507,0.67515,111999998.0
2006-08-16 02:59:00,0.67513,0.67515,0.6751,0.67513,105399999.0
2006-08-16 03:00:00,0.67517,0.67517,0.67516,0.67516,37500001.0
2006-08-16 03:01:00,0.67515,0.67519,0.67514,0.67514,104000004.0
2006-08-16 03:02:00,0.67517,0.67518,0.67517,0.67518,14400000.0
2006-08-16 03:03:00,0.67517,0.67522,0.67515,0.67518,248700002.0
2006-08-16 03:04:00,0.67519,0.6752,0.67515,0.67515,196900001.0
2006-08-16 03:05:00,0.67519,0.67525,0.67517,0.67523,112399999.0
2006-08-16 03:06:00,0.67524,0.67524,0.67516,0.67524,146099997.0
2006-08-16 03:07:00,0.67519,0.67526,0.67519,0.67522,140400001.0
2006-08-16 03:08:00,0.67517,0.67517,0.67514,0.67514,17500000.0
2006-08-16 03:09:00,0.67514,0.67514,0.67507,0.67509,46800000.0
2006-08-16 03:10:00,0.67512,0.67512,0.67504,0.67508,134900004.0
2006-08-16 03:11:00,0.67506,0.67514,0.67506,0.67512,173400002.0
2006-08-16 03:12:00,0.67515,0.67518,0.67512,0.67513,173599999.0
2006-08-16 03:13:00,0.67513,0.67515,0.67513,0.67515,79799998.0
2006-08-16 03:14:00,0.67515,0.67515,0.67512,0.67512,25599999.0
2006-08-16 03:15:00,0.67515,0.67515,0.6751,0.6751,34300000.0
2006-08-16 03:16:00,0.67517,0.67525,0.67515,0.67515,166400004.0
2006-08-16 03:17:00,0.67521,0.67522,0.6751,0.67522,138500000.0
2006-08-16 03:18:00,0.67521,0.67525,0.67516,0.67525,97600001.0
2006-08-16 03:19:00,0.67522,0.67522,0.67518,0.67518,98099998.0
2006-08-16 03:20:00,0.67511,0.67521,0.67511,0.67515,92399999.0
2006-08-16 03:21:00,0.67509,0.67518,0.67509,0.67512,112500000.0
2006-08-16 03:22:00,0.67512,0.67515,0.67508,0.67515,102100001.0
2006-08-16 03:23:00,0.67513,0.67513,0.67504,0.67504,27200000.0
2006-08-16 03:24:00,0.67503,0.67505,0.67497,0.67497,88400000.0
2006-08-16 03:25:00,0.67494,0.67499,0.67487,0.67489,123299998.0
2006-08-16 03:26:00,0.67487,0.67492,0.67487,0.67487,91099998.0
2006-08-16 03:27:00,0.67487,0.67494,0.67484,0.67488,193700004.0
2006-08-16 03:28:00,0.67489,0.67489,0.67483,0.67489,90999999.0
2006-08-16 03:29:00,0.6749,0.67497,0.6749,0.67497,47400000.0
2006-08-16 03:30:00,0.67498,0.67499,0.67495,0.67497,127300003.0
2006-08-16 03:31:00,0.67495,0.67499,0.67493,0.67493,77299997.0
2006-08-16 03:32:00,0.6749,0.67497,0.6749,0.67497,38500000.0
2006-08-16 03:33:00,0.67488,0.6749,0.67481,0.6749,145999998.0
2006-08-16 03:34:00,0.67492,0.67495,0.67487,0.67493,163600001.0
2006-08-16 03:35:00,0.67493,0.67495,0.67492,0.67495,116600000.0
2006-08-16 03:36:00,0.67493,0.67493,0.6749,0.6749,26900000.0
2006-08-16 03:37:00,0.67491,0.67497,0.67489,0.6749,65900001.0
2006-08-16 03:38:00,0.67492,0.67496,0.6749,0.6749,251800000.0
2006-08-16 03:39:00,0.6749,0.67495,0.6749,0.67495,30600001.0
2006-08-16 03:40:00,0.67494,0.67498,0.67494,0.67498,15200000.0
2006-08-16 03:41:00,0.67499,0.67499,0.67498,0.67499,91900002.0
2006-08-16 03:42:00,0.67504,0.67504,0.675,0.67504,73200000.0
2006-08-16 03:43:00,0.67504,0.67504,0.67499,0.67504,44700000.0
2006-08-16 03:44:00,0.675,0.675,0.67499,0.67499,37500000.0
2006-08-16 03:45:00,0.67492,0.67502,0.67482,0.67501,226100004.0
2006-08-16 03:46:00,0.67504,0.67505,0.67504,0.67505,47800001.0
2006-08-16 03:47:00,0.67504,0.67513,0.67504,0.67513,100900000.0
2006-08-16 03:48:00,0.67503,0.67507,0.67503,0.67507,59099998.0
2006-08-16 03:49:00,0.67501,0.67505,0.67498,0.67503,161000004.0
2006-08-16 03:50:00,0.67499,0.675,0.67499,0.67499,63799999.0
2006-08-16 03:51:00,0.675,0.67503,0.675,0.67503,43899998.0
2006-08-16 03:52:00,0.67508,0.67508,0.67505,0.67505,68200000.0
2006-08-16 03:53:00,0.67508,0.67508,0.67503,0.67503,100599999.0
2006-08-16 03:54:00,0.67507,0.67508,0.67502,0.67505,90900002.0
2006-08-16 03:55:00,0.67502,0.67505,0.67502,0.67503,142200000.0
2006-08-16 03:56:00,0.67505,0.67505,0.67498,0.67498,53600001.0
2006-08-16 03:57:00,0.67503,0.67503,0.67503,0.67503,39900000.0
2006-08-16 03:58:00,0.67498,0.67505,0.67498,0.67502,220400001.0
2006-08-16 03:59:00,0.67504,0.67504,0.67497,0.67497,151600000.0
2006-08-16 04:00:00,0.67505,0.67505,0.67503,0.67503,46300000.0
2006-08-16 04:01:00,0.675,0.67503,0.67494,0.67503,90099999.0
2006-08-16 04:02:00,0.67502,0.67503,0.67497,0.67498,153500000.0
2006-08-16 04:03:00,0.67504,0.67504,0.67499,0.67499,82100000.0
2006-08-16 04:04:00,0.675,0.675,0.67497,0.67498,225999998.0
2006-08-16 04:05:00,0.675,0.675,0.67498,0.67498,50200000.0
2006-08-16 04:06:00,0.67496,0.675,0.67496,0.675,18400000.0
2006-08-16 04:07:00,0.67495,0.67495,0.67495,0.67495,1900000.0
2006-08-16 04:08:00,0.67495,0.67495,0.67492,0.67492,105500000.0
2006-08-16 04:09:00,0.67495,0.67495,0.67495,0.67495,44000000.0
2006-08-16 04:10:00,0.67495,0.67495,0.67492,0.67492,46200000.0
2006-08-16 04:11:00,0.67493,0.67493,0.67485,0.67485,202200001.0
2006-08-16 04:12:00,0.67484,0.67488,0.67482,0.67487,120599999.0
2006-08-16 04:13:00,0.67488,0.67489,0.67485,0.67489,88500001.0
2006-08-16 04:14:00,0.67487,0.67487,0.67486,0.67486,16600000.0
2006-08-16 04:15:00,0.67493,0.67498,0.67492,0.67495,88400002.0
2006-08-16 04:16:00,0.67495,0.67498,0.67495,0.67498,6300000.0
2006-08-16 04:17:00,0.67496,0.67496,0.67494,0.67494,19999999.0
2006-08-16 04:18:00,0.67497,0.67498,0.67497,0.67498,49800000.0
2006-08-16 04:19:00,0.67498,0.67503,0.67497,0.67497,190999998.0
2006-08-16 04:20:00,0.67497,0.675,0.67497,0.67498,38300000.0
2006-08-16 04:21:00,0.67498,0.675,0.67498,0.675,102000000.0
2006-08-16 04:22:00,0.67499,0.67505,0.67499,0.675,208600002.0
2006-08-16 04:23:00,0.67502,0.67505,0.67498,0.67505,144100000.0
2006-08-16 04:24:00,0.67504,0.67507,0.67497,0.675,206700001.0
2006-08-16 04:25:00,0.67507,0.67508,0.67507,0.67508,18400000.0
2006-08-16 04:26:00,0.67502,0.67508,0.675,0.67502,109999997.0
2006-08-16 04:27:00,0.675,0.67503,0.67495,0.67503,82200000.0
2006-08-16 04:28:00,0.675,0.67502,0.67499,0.67499,74100001.0
2006-08-16 04:29:00,0.675,0.675,0.675,0.675,67900000.0
2006-08-16 04:30:00,0.675,0.67507,0.675,0.67502,219600005.0
2006-08-16 04:31:00,0.67503,0.67508,0.67503,0.67507,153499998.0
2006-08-16 04:32:00,0.6751,0.6751,0.67508,0.67508,52500000.0
2006-08-16 04:33:00,0.67507,0.67512,0.67504,0.6751,267699999.0
2006-08-16 04:34:00,0.67508,0.6751,0.67507,0.67508,152799998.0
2006-08-16 04:35:00,0.6751,0.6751,0.67507,0.67507,13500000.0
2006-08-16 04:36:00,0.6751,0.67512,0.67505,0.67512,131400002.0
2006-08-16 04:37:00,0.67505,0.67509,0.67505,0.67507,138900002.0
2006-08-16 04:38:00,0.67505,0.6751,0.67502,0.67507,139100002.0
2006-08-16 04:39:00,0.67508,0.6751,0.67502,0.67505,205899995.0
2006-08-16 04:40:00,0.6751,0.6751,0.67508,0.67508,69400002.0
2006-08-16 04:41:00,0.67509,0.67509,0.67503,0.67503,180800002.0
2006-08-16 04:42:00,0.6751,0.6751,0.67501,0.67505,75600001.0
2006-08-16 04:43:00,0.67506,0.67509,0.67503,0.67508,197699998.0
2006-08-16 04:44:00,0.67505,0.67514,0.67505,0.6751,186900004.0
2006-08-16 04:45:00,0.675,0.67505,0.675,0.67505,78000001.0
2006-08-16 04:46:00,0.67503,0.67505,0.67502,0.67505,122300001.0
2006-08-16 04:47:00,0.67503,0.67504,0.67498,0.67504,106800004.0
2006-08-16 04:48:00,0.67505,0.67505,0.67502,0.67502,60699999.0
2006-08-16 04:49:00,0.67502,0.67505,0.675,0.67505,225699997.0
2006-08-16 04:50:00,0.67503,0.67505,0.67498,0.67502,134799999.0
2006-08-16 04:51:00,0.67502,0.67502,0.67502,0.67502,112599998.0
2006-08-16 04:52:00,0.675,0.67502,0.675,0.67502,79800001.0
2006-08-16 04:53:00,0.675,0.67502,0.67495,0.675,143899997.0
2006-08-16 04:54:00,0.675,0.675,0.675,0.675,26100001.0
2006-08-16 04:55:00,0.67498,0.67504,0.67498,0.67502,169600002.0
2006-08-16 04:56:00,0.67502,0.6751,0.67502,0.6751,114400004.0
2006-08-16 04:57:00,0.67507,0.6751,0.67507,0.67507,59000000.0
2006-08-16 04:58:00,0.67506,0.67506,0.67501,0.67504,112900003.0
2006-08-16 04:59:00,0.67502,0.67505,0.67499,0.67502,195900002.0
2006-08-16 05:00:00,0.675,0.67506,0.675,0.67504,130900001.0
2006-08-16 05:01:00,0.67499,0.67506,0.67499,0.67506,179800003.0
2006-08-16 05:02:00,0.67506,0.67506,0.67505,0.67505,55199999.0
2006-08-16 05:03:00,0.67508,0.67508,0.67502,0.67505,136199998.0
2006-08-16 05:04:00,0.67505,0.67508,0.67505,0.67508,29800000.0
2006-08-16 05:05:00,0.67511,0.67511,0.67505,0.67505,106099999.0
2006-08-16 05:06:00,0.67501,0.67503,0.675,0.67502,192799997.0
2006-08-16 05:07:00,0.67503,0.67509,0.67502,0.67505,152700004.0
2006-08-16 05:08:00,0.67501,0.67501,0.67494,0.67494,137399997.0
2006-08-16 05:09:00,0.67495,0.67503,0.67495,0.67503,68599999.0
2006-08-16 05:10:00,0.675,0.67501,0.675,0.67501,52000001.0
2006-08-16 05:11:00,0.67505,0.6751,0.67504,0.67505,155699999.0
2006-08-16 05:12:00,0.67508,0.67514,0.67506,0.67507,174000005.0
2006-08-16 05:13:00,0.67511,0.67513,0.67507,0.67511,133600000.0
2006-08-16 05:14:00,0.6751,0.6751,0.67503,0.67507,202899998.0
2006-08-16 05:15:00,0.6751,0.6751,0.6751,0.6751,12000000.0
2006-08-16 05:16:00,0.67515,0.67515,0.67506,0.6751,187800001.0
2006-08-16 05:17:00,0.67505,0.67505,0.67502,0.67505,150500002.0
2006-08-16 05:18:00,0.675,0.67505,0.675,0.675,123000000.0
2006-08-16 05:19:00,0.67507,0.67508,0.67507,0.67508,74200002.0
2006-08-16 05:20:00,0.67507,0.67507,0.67499,0.67505,137599998.0
2006-08-16 05:21:00,0.67502,0.67508,0.67502,0.67508,147799999.0
2006-08-16 05:22:00,0.67507,0.67509,0.67496,0.67505,113200003.0
2006-08-16 05:23:00,0.67504,0.67508,0.67504,0.67508,15400000.0
2006-08-16 05:24:00,0.6751,0.6751,0.67505,0.67505,150600000.0
2006-08-16 05:25:00,0.6751,0.6751,0.6751,0.6751,47900002.0
2006-08-16 05:26:00,0.67506,0.67506,0.67495,0.67495,162500000.0
2006-08-16 05:27:00,0.67501,0.67506,0.67501,0.67502,72300000.0
2006-08-16 05:28:00,0.67499,0.67508,0.67499,0.67502,117999999.0
2006-08-16 05:29:00,0.67502,0.67504,0.67491,0.67493,189599996.0
2006-08-16 05:30:00,0.67496,0.67502,0.67496,0.67499,73300002.0
2006-08-16 05:31:00,0.67502,0.67506,0.67498,0.67506,51999999.0
2006-08-16 05:32:00,0.67505,0.67512,0.67505,0.67508,225899999.0
2006-08-16 05:33:00,0.67512,0.67512,0.67505,0.67508,121900001.0
2006-08-16 05:34:00,0.67507,0.67509,0.67501,0.67507,112200001.0
2006-08-16 05:35:00,0.67512,0.67513,0.67511,0.67511,114000000.0
2006-08-16 05:36:00,0.67508,0.67508,0.67508,0.67508,7900000.0
2006-08-16 05:37:00,0.67511,0.67516,0.67507,0.67509,121199999.0
2006-08-16 05:38:00,0.67512,0.67516,0.67506,0.67506,145599998.0
2006-08-16 05:39:00,0.67512,0.67512,0.6751,0.6751,45499998.0
2006-08-16 05:40:00,0.67518,0.67518,0.67512,0.67515,59900001.0
2006-08-16 05:41:00,0.67514,0.67514,0.6751,0.6751,78500002.0
2006-08-16 05:42:00,0.67508,0.6751,0.67508,0.6751,90300002.0
2006-08-16 05:43:00,0.67507,0.67514,0.67507,0.67514,99699999.0
2006-08-16 05:44:00,0.67517,0.67517,0.67511,0.67511,101899999.0
2006-08-16 05:45:00,0.67508,0.6751,0.67502,0.67502,57100001.0
2006-08-16 05:46:00,0.67506,0.67513,0.67506,0.67512,52700000.0
2006-08-16 05:47:00,0.67505,0.67512,0.67505,0.6751,213900001.0
2006-08-16 05:48:00,0.67508,0.67508,0.67508,0.67508,17400000.0
2006-08-16 05:49:00,0.6751,0.67513,0.67505,0.67505,233500000.0
2006-08-16 05:50:00,0.6751,0.67512,0.6751,0.6751,46100002.0
2006-08-16 05:51:00,0.67511,0.67511,0.67502,0.67509,105100000.0
2006-08-16 05:52:00,0.67508,0.6751,0.67502,0.6751,228799996.0
2006-08-16 05:53:00,0.6751,0.67514,0.6751,0.67511,38200000.0
2006-08-16 05:54:00,0.67512,0.6752,0.67512,0.67518,105099999.0
2006-08-16 05:55:00,0.67508,0.67508,0.67489,0.67502,137000001.0
2006-08-16 05:56:00,0.67509,0.6752,0.67509,0.6752,63700000.0
2006-08-16 05:57:00,0.67516,0.67521,0.67516,0.6752,148200000.0
2006-08-16 05:58:00,0.67521,0.67521,0.67515,0.67516,47800000.0
2006-08-16 05:59:00,0.67513,0.67513,0.67513,0.67513,2300000.0
2006-08-16 06:00:00,0.67515,0.6752,0.67514,0.6752,84400001.0
2006-08-16 06:01:00,0.67519,0.67519,0.67512,0.67515,119599997.0
2006-08-16 06:02:00,0.67517,0.67517,0.67517,0.67517,7600000.0
2006-08-16 06:03:00,0.67518,0.6752,0.67515,0.67516,125300002.0
2006-08-16 06:04:00,0.67515,0.67517,0.67515,0.67517,23800000.0
2006-08-16 06:05:00,0.67518,0.6752,0.67518,0.6752,15200000.0
2006-08-16 06:06:00,0.67515,0.67522,0.67515,0.6752,187700002.0
2006-08-16 06:07:00,0.67521,0.67522,0.67514,0.6752,209100003.0
2006-08-16 06:08:00,0.67506,0.67514,0.67496,0.67514,109100000.0
2006-08-16 06:09:00,0.67513,0.67515,0.67491,0.67515,245600005.0
2006-08-16 06:10:00,0.6752,0.6752,0.6752,0.6752,8000000.0
2006-08-16 06:11:00,0.6752,0.6752,0.67517,0.67517,25500000.0
2006-08-16 06:12:00,0.6752,0.67522,0.67517,0.67517,155099998.0
2006-08-16 06:13:00,0.67517,0.67521,0.67512,0.67514,131399998.0
2006-08-16 06:14:00,0.67515,0.67522,0.67513,0.67517,114200002.0
2006-08-16 06:15:00,0.67514,0.67518,0.67514,0.67515,112400000.0
2006-08-16 06:16:00,0.6752,0.6752,0.67515,0.6752,150300003.0
2006-08-16 06:17:00,0.67518,0.6752,0.67515,0.67518,121399999.0
2006-08-16 06:18:00,0.67515,0.67525,0.67515,0.67521,100900002.0
2006-08-16 06:19:00,0.67523,0.67523,0.6752,0.67522,83700001.0
2006-08-16 06:20:00,0.67517,0.6752,0.67517,0.67518,87399998.0
2006-08-16 06:21:00,0.6752,0.6752,0.6752,0.6752,57500001.0
2006-08-16 06:22:00,0.67518,0.67518,0.67517,0.67517,43900000.0
2006-08-16 06:23:00,0.67517,0.67521,0.67514,0.67517,129800004.0
2006-08-16 06:24:00,0.67517,0.67522,0.67515,0.67517,234000001.0
2006-08-16 06:25:00,0.67515,0.6752,0.67515,0.67515,44800000.0
2006-08-16 06:26:00,0.67515,0.6752,0.67515,0.67517,103000003.0
2006-08-16 06:27:00,0.67517,0.6752,0.67515,0.67515,174800001.0
2006-08-16 06:28:00,0.67515,0.67516,0.67509,0.67509,175300002.0
2006-08-16 06:29:00,0.6752,0.6752,0.67518,0.6752,181499998.0
2006-08-16 06:30:00,0.6752,0.67526,0.67519,0.67526,184799997.0
2006-08-16 06:31:00,0.67523,0.67525,0.6752,0.67525,254400000.0
2006-08-16 06:32:00,0.67526,0.67526,0.67524,0.67524,81500004.0
2006-08-16 06:33:00,0.67519,0.67524,0.67517,0.67517,191600000.0
2006-08-16 06:34:00,0.67518,0.6752,0.67518,0.6752,36700001.0
2006-08-16 06:35:00,0.6752,0.6752,0.6752,0.6752,25500001.0
2006-08-16 06:36:00,0.6752,0.6752,0.6752,0.6752,2400000.0
2006-08-16 06:37:00,0.67522,0.67527,0.67516,0.67527,179700001.0
2006-08-16 06:38:00,0.67521,0.67522,0.67521,0.67522,21499999.0
2006-08-16 06:39:00,0.67522,0.67522,0.67519,0.67519,41100002.0
2006-08-16 06:40:00,0.67525,0.67527,0.67522,0.67527,102199997.0
2006-08-16 06:41:00,0.67523,0.67523,0.67523,0.67523,70199999.0
2006-08-16 06:42:00,0.6752,0.6752,0.6752,0.6752,8800000.0
2006-08-16 06:43:00,0.67525,0.67526,0.67525,0.67526,91000000.0
2006-08-16 06:44:00,0.67533,0.67537,0.67533,0.67535,137200002.0
2006-08-16 06:45:00,0.67543,0.67543,0.67534,0.67537,222500001.0
2006-08-16 06:46:00,0.67541,0.67542,0.67531,0.67535,241799998.0
2006-08-16 06:47:00,0.67535,0.67536,0.67533,0.67535,103099998.0
2006-08-16 06:48:00,0.67531,0.67531,0.67523,0.67527,155999999.0
2006-08-16 06:49:00,0.6753,0.6753,0.67521,0.6753,205399997.0
2006-08-16 06:50:00,0.67525,0.67527,0.67525,0.67527,31400000.0
2006-08-16 06:51:00,0.6752,0.6752,0.67515,0.67515,68600003.0
2006-08-16 06:52:00,0.67518,0.67523,0.67513,0.67523,76000000.0
2006-08-16 06:53:00,0.67521,0.67521,0.6751,0.6751,38200001.0
2006-08-16 06:54:00,0.6751,0.6751,0.67509,0.67509,30200000.0
2006-08-16 06:55:00,0.67501,0.67501,0.67485,0.67499,179499998.0
2006-08-16 06:56:00,0.67496,0.67508,0.67496,0.67507,231699998.0
2006-08-16 06:57:00,0.67506,0.67512,0.67506,0.6751,90899998.0
2006-08-16 06:58:00,0.67508,0.67508,0.67503,0.67503,52099999.0
2006-08-16 06:59:00,0.675,0.67505,0.675,0.67505,41700001.0
2006-08-16 07:00:00,0.675,0.67505,0.675,0.67505,39200000.0
2006-08-16 07:01:00,0.67502,0.67505,0.67502,0.67502,161999998.0
2006-08-16 07:02:00,0.67502,0.67503,0.67498,0.675,171499999.0
2006-08-16 07:03:00,0.67505,0.67507,0.67505,0.67507,40700001.0
2006-08-16 07:04:00,0.675,0.67505,0.675,0.67505,29500001.0
2006-08-16 07:05:00,0.67502,0.67504,0.67492,0.67492,252899999.0
2006-08-16 07:06:00,0.67498,0.67498,0.67494,0.67494,69300001.0
2006-08-16 07:07:00,0.67494,0.67497,0.67493,0.67493,69400001.0
2006-08-16 07:08:00,0.67493,0.67499,0.67493,0.67496,64500000.0
2006-08-16 07:09:00,0.67495,0.67497,0.67495,0.67497,84000000.0
2006-08-16 07:10:00,0.6749,0.67493,0.67489,0.67492,87000002.0
2006-08-16 07:11:00,0.67493,0.67495,0.67492,0.67495,105099997.0
2006-08-16 07:12:00,0.6749,0.6749,0.6749,0.6749,8000000.0
2006-08-16 07:13:00,0.67493,0.67493,0.67486,0.67487,136800002.0
2006-08-16 07:14:00,0.67497,0.675,0.6749,0.67492,181100002.0
2006-08-16 07:15:00,0.67497,0.67498,0.67494,0.67495,155700006.0
2006-08-16 07:16:00,0.67496,0.67499,0.67494,0.67495,205200000.0
2006-08-16 07:17:00,0.67492,0.67499,0.67492,0.67499,37500000.0
2006-08-16 07:18:00,0.67502,0.67502,0.67498,0.67499,177399998.0
2006-08-16 07:19:00,0.67496,0.67503,0.67496,0.67502,90599999.0
2006-08-16 07:20:00,0.67503,0.67505,0.675,0.675,124100000.0
2006-08-16 07:21:00,0.67505,0.67505,0.67503,0.67503,102000002.0
2006-08-16 07:22:00,0.67505,0.67511,0.67505,0.67511,38300000.0
2006-08-16 07:23:00,0.67506,0.67506,0.67504,0.67504,9700000.0
2006-08-16 07:24:00,0.675,0.67507,0.67498,0.67503,185700004.0
2006-08-16 07:25:00,0.67501,0.67502,0.67501,0.67502,24700000.0
2006-08-16 07:26:00,0.675,0.67505,0.67495,0.675,222199995.0
2006-08-16 07:27:00,0.675,0.675,0.675,0.675,37900002.0
2006-08-16 07:28:00,0.67498,0.67501,0.67491,0.67496,123400000.0
2006-08-16 07:29:00,0.675,0.675,0.67495,0.675,129599999.0
2006-08-16 07:30:00,0.67498,0.675,0.67495,0.67498,159100000.0
2006-08-16 07:31:00,0.67502,0.67502,0.67498,0.67498,69600002.0
2006-08-16 07:32:00,0.67501,0.67503,0.67495,0.67497,240199994.0
2006-08-16 07:33:00,0.67499,0.67499,0.67493,0.67493,104500000.0
2006-08-16 07:34:00,0.6749,0.67495,0.6749,0.67495,251799998.0
2006-08-16 07:35:00,0.67492,0.67492,0.67482,0.67483,144700000.0
2006-08-16 07:36:00,0.67487,0.67487,0.67486,0.67486,62899999.0
2006-08-16 07:37:00,0.6749,0.6749,0.67485,0.6749,285899998.0
2006-08-16 07:38:00,0.67492,0.67502,0.67492,0.67502,108600001.0
2006-08-16 07:39:00,0.67503,0.6751,0.675,0.67503,128900002.0
2006-08-16 07:40:00,0.67503,0.67504,0.67497,0.67504,121299996.0
2006-08-16 07:41:00,0.67506,0.67509,0.67504,0.67505,150700003.0
2006-08-16 07:42:00,0.67509,0.6751,0.67505,0.67507,95800001.0
2006-08-16 07:43:00,0.67506,0.67515,0.67505,0.67505,115200000.0
2006-08-16 07:44:00,0.675,0.67509,0.675,0.67503,92800000.0
2006-08-16 07:45:00,0.67499,0.67503,0.67499,0.67503,95499997.0
2006-08-16 07:46:00,0.67506,0.67509,0.67505,0.67505,68699998.0
2006-08-16 07:47:00,0.6751,0.67511,0.67504,0.6751,228700000.0
2006-08-16 07:48:00,0.67512,0.67519,0.67509,0.67509,189200002.0
2006-08-16 07:49:00,0.67509,0.67511,0.67509,0.67511,10500000.0
2006-08-16 07:50:00,0.67513,0.67513,0.67503,0.67508,249700000.0
2006-08-16 07:51:00,0.67505,0.6751,0.67503,0.67503,164200000.0
2006-08-16 07:52:00,0.67499,0.67512,0.67499,0.67506,165100001.0
2006-08-16 07:53:00,0.6751,0.6751,0.67508,0.67508,27900000.0
2006-08-16 07:54:00,0.67506,0.67506,0.67502,0.67502,38799999.0
2006-08-16 07:55:00,0.67507,0.67508,0.67507,0.67508,8800000.0
2006-08-16 07:56:00,0.67505,0.67509,0.67504,0.67507,196500001.0
2006-08-16 07:57:00,0.67506,0.67511,0.67506,0.67511,28700001.0
2006-08-16 07:58:00,0.67515,0.67515,0.67502,0.67502,182999997.0
2006-08-16 07:59:00,0.67498,0.675,0.67497,0.67498,103599999.0
2006-08-16 08:00:00,0.67499,0.67502,0.67492,0.67495,179000000.0
2006-08-16 08:01:00,0.67497,0.67501,0.67496,0.67501,62599998.0
2006-08-16 08:02:00,0.67504,0.6751,0.67501,0.6751,137699999.0
2006-08-16 08:03:00,0.6752,0.6752,0.6752,0.6752,11900000.0
2006-08-16 08:04:00,0.67518,0.67518,0.67516,0.67517,110400001.0
2006-08-16 08:05:00,0.67514,0.67517,0.67514,0.67516,19800000.0
2006-08-16 08:06:00,0.67515,0.67518,0.67515,0.67518,63799999.0
2006-08-16 08:07:00,0.67515,0.67519,0.67509,0.67519,207499999.0
2006-08-16 08:08:00,0.67516,0.67518,0.67514,0.67517,153899998.0
2006-08-16 08:09:00,0.67522,0.67522,0.67509,0.67509,206900002.0
2006-08-16 08:10:00,0.67502,0.67502,0.67493,0.67499,123699999.0
2006-08-16 08:11:00,0.67498,0.67506,0.67498,0.67505,177100004.0
2006-08-16 08:12:00,0.67511,0.67511,0.67502,0.67505,208699997.0
2006-08-16 08:13:00,0.67504,0.67508,0.675,0.675,137400000.0
2006-08-16 08:14:00,0.67501,0.67502,0.67492,0.67492,149400002.0
2006-08-16 08:15:00,0.67497,0.675,0.67492,0.67493,92699999.0
2006-08-16 08:16:00,0.67494,0.67502,0.67494,0.67498,78500000.0
2006-08-16 08:17:00,0.67498,0.67504,0.67496,0.67504,158500000.0
2006-08-16 08:18:00,0.67507,0.67507,0.67499,0.67504,199699995.0
2006-08-16 08:19:00,0.67501,0.67502,0.67501,0.67502,37400001.0
2006-08-16 08:20:00,0.67501,0.67504,0.67499,0.67499,55900001.0
2006-08-16 08:21:00,0.67502,0.67502,0.67495,0.67495,79800001.0
2006-08-16 08:22:00,0.67503,0.67505,0.67503,0.67503,78100000.0
2006-08-16 08:23:00,0.67505,0.67505,0.67505,0.67505,30299999.0
2006-08-16 08:24:00,0.67505,0.67517,0.67505,0.67515,209199999.0
2006-08-16 08:25:00,0.67508,0.67516,0.67507,0.67516,140399999.0
2006-08-16 08:26:00,0.67515,0.67515,0.67504,0.67504,59200000.0
2006-08-16 08:27:00,0.6751,0.67519,0.6751,0.67513,128500000.0
2006-08-16 08:28:00,0.67516,0.67535,0.67516,0.67535,137200000.0
2006-08-16 08:29:00,0.67538,0.67549,0.67537,0.67539,211900002.0
2006-08-16 08:30:00,0.67532,0.67537,0.67529,0.67534,173899998.0
2006-08-16 08:31:00,0.67534,0.67542,0.67533,0.67535,190699994.0
2006-08-16 08:32:00,0.67534,0.67538,0.67533,0.67537,125100000.0
2006-08-16 08:33:00,0.67537,0.67542,0.67537,0.67542,55600000.0
2006-08-16 08:34:00,0.67542,0.67549,0.67541,0.67549,42699999.0
2006-08-16 08:35:00,0.67548,0.67548,0.67547,0.67547,56600002.0
2006-08-16 08:36:00,0.67546,0.67547,0.67539,0.67542,208299998.0
2006-08-16 08:37:00,0.67541,0.67548,0.67538,0.67548,78099998.0
2006-08-16 08:38:00,0.67548,0.67551,0.67544,0.67551,151700001.0
2006-08-16 08:39:00,0.6755,0.67558,0.67548,0.67558,114500000.0
2006-08-16 08:40:00,0.67548,0.67548,0.67541,0.67545,146600002.0
2006-08-16 08:41:00,0.67545,0.67546,0.67545,0.67546,45500000.0
2006-08-16 08:42:00,0.67544,0.67552,0.67542,0.6755,189700000.0
2006-08-16 08:43:00,0.6755,0.67558,0.67547,0.67547,159599999.0
2006-08-16 08:44:00,0.67548,0.67556,0.67545,0.67556,172199996.0
2006-08-16 08:45:00,0.67548,0.67548,0.67541,0.67541,157499996.0
2006-08-16 08:46:00,0.67538,0.67549,0.67536,0.67544,131400004.0
2006-08-16 08:47:00,0.67536,0.67555,0.67536,0.67555,96600001.0
2006-08-16 08:48:00,0.67561,0.67565,0.6756,0.6756,264600002.0
2006-08-16 08:49:00,0.67557,0.67558,0.67552,0.67557,201099999.0
2006-08-16 08:50:00,0.67559,0.67559,0.67552,0.67558,148599997.0
2006-08-16 08:51:00,0.67556,0.67561,0.67553,0.6756,223100002.0
2006-08-16 08:52:00,0.6756,0.67563,0.67557,0.67557,170900003.0
2006-08-16 08:53:00,0.67552,0.67559,0.67552,0.67559,106200003.0
2006-08-16 08:54:00,0.67557,0.67561,0.67553,0.6756,236000000.0
2006-08-16 08:55:00,0.6756,0.6756,0.67542,0.67553,146099999.0
2006-08-16 08:56:00,0.67554,0.6756,0.67551,0.67556,138200000.0
2006-08-16 08:57:00,0.67553,0.67553,0.67549,0.67549,22500000.0
2006-08-16 08:58:00,0.67549,0.67555,0.67543,0.67546,191199998.0
2006-08-16 08:59:00,0.67545,0.67554,0.67545,0.67545,116600002.0
2006-08-16 09:00:00,0.67541,0.67544,0.6754,0.67544,104300001.0
2006-08-16 09:01:00,0.67544,0.67548,0.67539,0.67543,217200000.0
2006-08-16 09:02:00,0.67544,0.67546,0.67541,0.67546,156699996.0
2006-08-16 09:03:00,0.67547,0.67548,0.67535,0.67535,163400004.0
2006-08-16 09:04:00,0.67542,0.67544,0.67534,0.67537,191699998.0
2006-08-16 09:05:00,0.67538,0.67538,0.67532,0.67534,58999999.0
2006-08-16 09:06:00,0.67534,0.67538,0.67532,0.67532,105000002.0
2006-08-16 09:07:00,0.67538,0.67544,0.67535,0.67535,112300003.0
2006-08-16 09:08:00,0.67532,0.67537,0.67528,0.6753,132400000.0
2006-08-16 09:09:00,0.67532,0.67532,0.67526,0.67528,91000002.0
2006-08-16 09:10:00,0.67531,0.67536,0.67528,0.67528,207500000.0
2006-08-16 09:11:00,0.67524,0.67533,0.67524,0.67533,209799999.0
2006-08-16 09:12:00,0.67533,0.67533,0.67527,0.67527,46100000.0
2006-08-16 09:13:00,0.6753,0.6753,0.67524,0.6753,74400000.0
2006-08-16 09:14:00,0.67532,0.67532,0.67532,0.67532,4800000.0
2006-08-16 09:15:00,0.67532,0.6754,0.67532,0.67536,240000004.0
2006-08-16 09:16:00,0.67536,0.67536,0.67527,0.67534,130000003.0
2006-08-16 09:17:00,0.67534,0.67536,0.67526,0.67526,204899996.0
2006-08-16 09:18:00,0.67527,0.6753,0.67524,0.67527,96199999.0
2006-08-16 09:19:00,0.67523,0.67523,0.67519,0.67519,22500000.0
2006-08-16 09:20:00,0.67517,0.67523,0.67512,0.67523,114699999.0
2006-08-16 09:21:00,0.67523,0.67523,0.67514,0.67521,178499996.0
2006-08-16 09:22:00,0.67524,0.67532,0.67524,0.67532,113000003.0
2006-08-16 09:23:00,0.6753,0.6753,0.67524,0.67529,103000001.0
2006-08-16 09:24:00,0.6753,0.67536,0.67526,0.67531,163100003.0
2006-08-16 09:25:00,0.67532,0.67538,0.67532,0.67535,179599997.0
2006-08-16 09:26:00,0.67538,0.67541,0.67534,0.67534,183400004.0
2006-08-16 09:27:00,0.67537,0.67546,0.67537,0.67542,132900002.0
2006-08-16 09:28:00,0.67543,0.67549,0.67543,0.67547,202699998.0
2006-08-16 09:29:00,0.67553,0.67556,0.67544,0.67552,249800003.0
2006-08-16 09:30:00,0.67556,0.67559,0.67556,0.67558,180799998.0
2006-08-16 09:31:00,0.67554,0.67555,0.67548,0.67548,160399997.0
2006-08-16 09:32:00,0.67544,0.67548,0.67544,0.67545,150000003.0
2006-08-16 09:33:00,0.67544,0.67548,0.6754,0.67546,80999999.0
2006-08-16 09:34:00,0.67546,0.67547,0.67538,0.67542,189399999.0
2006-08-16 09:35:00,0.67546,0.67549,0.67544,0.67549,55000001.0
2006-08-16 09:36:00,0.67544,0.67551,0.67539,0.67539,138900002.0
2006-08-16 09:37:00,0.67543,0.67548,0.67543,0.67546,240399995.0
2006-08-16 09:38:00,0.67546,0.67546,0.67536,0.6754,145299999.0
2006-08-16 09:39:00,0.67538,0.67541,0.67538,0.67541,43999999.0
2006-08-16 09:40:00,0.67546,0.67547,0.6754,0.67543,112499999.0
2006-08-16 09:41:00,0.67545,0.67554,0.67545,0.67548,131900003.0
2006-08-16 09:42:00,0.67552,0.67552,0.67542,0.67547,180900002.0
2006-08-16 09:43:00,0.67547,0.67554,0.67544,0.67553,209799995.0
2006-08-16 09:44:00,0.67547,0.6755,0.67547,0.6755,19100000.0
2006-08-16 09:45:00,0.67555,0.67559,0.67551,0.67559,65900001.0
2006-08-16 09:46:00,0.67565,0.67568,0.67556,0.67568,150799999.0
2006-08-16 09:47:00,0.67565,0.6757,0.67565,0.6757,78200000.0
2006-08-16 09:48:00,0.67564,0.67572,0.67564,0.67565,119000002.0
2006-08-16 09:49:00,0.67562,0.67566,0.67559,0.67566,118900000.0
2006-08-16 09:50:00,0.67568,0.67568,0.67559,0.67562,113000001.0
2006-08-16 09:51:00,0.67563,0.67565,0.6756,0.67562,173999994.0
2006-08-16 09:52:00,0.67563,0.67563,0.6756,0.67562,107399997.0
2006-08-16 09:53:00,0.67563,0.67565,0.67558,0.67565,262800002.0
2006-08-16 09:54:00,0.67558,0.67563,0.67555,0.67563,83500002.0
2006-08-16 09:55:00,0.67557,0.67557,0.6755,0.6755,6100000.0
2006-08-16 09:56:00,0.6755,0.67553,0.67544,0.67544,127699999.0
2006-08-16 09:57:00,0.67544,0.67547,0.67538,0.67545,156800002.0
2006-08-16 09:58:00,0.67546,0.67546,0.6754,0.67541,188200001.0
2006-08-16 09:59:00,0.67542,0.67544,0.6754,0.6754,113600001.0
2006-08-16 10:00:00,0.6754,0.67544,0.67538,0.67542,141400001.0
2006-08-16 10:01:00,0.67535,0.67547,0.67534,0.67547,142299998.0
2006-08-16 10:02:00,0.67546,0.67548,0.67542,0.67546,83600001.0
2006-08-16 10:03:00,0.67551,0.67555,0.67549,0.67555,137499998.0
2006-08-16 10:04:00,0.67551,0.67558,0.67549,0.67549,118500000.0
2006-08-16 10:05:00,0.67547,0.67553,0.67547,0.6755,176700000.0
2006-08-16 10:06:00,0.67549,0.67556,0.67549,0.67555,153300002.0
2006-08-16 10:07:00,0.67552,0.67554,0.67547,0.67554,136400000.0
2006-08-16 10:08:00,0.67557,0.6756,0.67546,0.67546,180399996.0
2006-08-16 10:09:00,0.67539,0.67547,0.67537,0.67546,115200000.0
2006-08-16 10:10:00,0.67548,0.67548,0.67546,0.67546,63099999.0
2006-08-16 10:11:00,0.67541,0.67548,0.67541,0.67546,222500000.0
2006-08-16 10:12:00,0.67544,0.6755,0.67544,0.6755,111700003.0
2006-08-16 10:13:00,0.67549,0.67554,0.67549,0.67552,161200003.0
2006-08-16 10:14:00,0.67552,0.67552,0.67548,0.67548,27900000.0
2006-08-16 10:15:00,0.67558,0.67565,0.67552,0.67565,106199999.0
2006-08-16 10:16:00,0.67562,0.67573,0.67561,0.67573,234599998.0
2006-08-16 10:17:00,0.67572,0.67588,0.67568,0.67583,158299999.0
2006-08-16 10:18:00,0.67589,0.67598,0.67589,0.6759,102799997.0
2006-08-16 10:19:00,0.67593,0.67595,0.67591,0.67592,137300002.0
2006-08-16 10:20:00,0.6759,0.67596,0.67583,0.67596,140199997.0
2006-08-16 10:21:00,0.67593,0.67597,0.67588,0.67592,231000002.0
2006-08-16 10:22:00,0.6759,0.67596,0.6759,0.67592,147199998.0
2006-08-16 10:23:00,0.6759,0.676,0.6759,0.67591,255900001.0
2006-08-16 10:24:00,0.67587,0.67593,0.67583,0.67588,231600001.0
2006-08-16 10:25:00,0.6759,0.67594,0.67588,0.67592,143100002.0
2006-08-16 10:26:00,0.67585,0.67586,0.67581,0.67582,118999999.0
2006-08-16 10:27:00,0.67583,0.67585,0.67578,0.67578,104100001.0
2006-08-16 10:28:00,0.67572,0.67579,0.67562,0.6757,322500001.0
2006-08-16 10:29:00,0.67564,0.67566,0.67537,0.67566,234299997.0
2006-08-16 10:30:00,0.67577,0.6758,0.67494,0.67529,195500000.0
2006-08-16 10:31:00,0.67544,0.67563,0.67544,0.67563,40899999.0
2006-08-16 10:32:00,0.67565,0.67573,0.67559,0.67559,133900001.0
2006-08-16 10:33:00,0.67545,0.67555,0.67545,0.67551,90400000.0
2006-08-16 10:34:00,0.67559,0.67578,0.67559,0.67577,108300000.0
2006-08-16 10:35:00,0.67584,0.67609,0.67584,0.67609,126100002.0
2006-08-16 10:36:00,0.67613,0.67618,0.67606,0.67618,163399997.0
2006-08-16 10:37:00,0.67623,0.67628,0.6762,0.67625,129199999.0
2006-08-16 10:38:00,0.6763,0.67641,0.6763,0.67635,117299998.0
2006-08-16 10:39:00,0.67634,0.67642,0.67631,0.67632,252799999.0
2006-08-16 10:40:00,0.67631,0.67634,0.67628,0.67634,118199997.0
2006-08-16 10:41:00,0.67643,0.67664,0.67643,0.67663,178500001.0
2006-08-16 10:42:00,0.67659,0.67659,0.67644,0.67645,105999999.0
2006-08-16 10:43:00,0.67648,0.67648,0.67635,0.67637,239300003.0
2006-08-16 10:44:00,0.67634,0.67656,0.67634,0.67656,105300000.0
2006-08-16 10:45:00,0.67658,0.67666,0.67653,0.67666,120399999.0
2006-08-16 10:46:00,0.67658,0.67659,0.67647,0.67648,192599997.0
2006-08-16 10:47:00,0.67651,0.67651,0.67632,0.67634,131500002.0
2006-08-16 10:48:00,0.67634,0.6764,0.67628,0.6764,65999998.0
2006-08-16 10:49:00,0.67634,0.67651,0.67633,0.67651,187600000.0
2006-08-16 10:50:00,0.67648,0.67648,0.67635,0.67635,196400002.0
2006-08-16 10:51:00,0.67638,0.67641,0.67637,0.67641,180299999.0
2006-08-16 10:52:00,0.67641,0.67652,0.6764,0.67652,58300001.0
2006-08-16 10:53:00,0.67653,0.67656,0.67645,0.6765,187899999.0
2006-08-16 10:54:00,0.67656,0.67656,0.67649,0.67649,123599996.0
2006-08-16 10:55:00,0.67659,0.67666,0.67651,0.67666,90100002.0
2006-08-16 10:56:00,0.67664,0.67674,0.67664,0.6767,153899998.0
2006-08-16 10:57:00,0.67663,0.6767,0.67659,0.67662,161200001.0
2006-08-16 10:58:00,0.67666,0.67666,0.6766,0.6766,97099999.0
2006-08-16 10:59:00,0.67657,0.67661,0.67648,0.67652,112199999.0
2006-08-16 11:00:00,0.67649,0.67653,0.67648,0.67651,115399999.0
2006-08-16 11:01:00,0.67646,0.6765,0.67643,0.6765,120300002.0
2006-08-16 11:02:00,0.67652,0.67652,0.67651,0.67651,34300000.0
2006-08-16 11:03:00,0.6765,0.6765,0.67641,0.67642,172000000.0
2006-08-16 11:04:00,0.67642,0.67648,0.67638,0.67648,139099998.0
2006-08-16 11:05:00,0.67641,0.67646,0.67639,0.67639,140700002.0
2006-08-16 11:06:00,0.67642,0.67643,0.67635,0.67639,155999998.0
2006-08-16 11:07:00,0.67634,0.67634,0.67627,0.67627,113399999.0
2006-08-16 11:08:00,0.67634,0.67634,0.67625,0.67629,136099997.0
2006-08-16 11:09:00,0.67628,0.67628,0.67618,0.67618,56600000.0
2006-08-16 11:10:00,0.67609,0.67618,0.67604,0.67618,73200000.0
2006-08-16 11:11:00,0.67621,0.67621,0.67614,0.67615,87000000.0
2006-08-16 11:12:00,0.67622,0.67627,0.67622,0.67625,139599998.0
2006-08-16 11:13:00,0.67626,0.67635,0.67626,0.67632,156499999.0
2006-08-16 11:14:00,0.67634,0.67634,0.67626,0.67628,71199999.0
2006-08-16 11:15:00,0.67629,0.67629,0.67619,0.67625,209900005.0
2006-08-16 11:16:00,0.67628,0.6763,0.67623,0.67627,134899997.0
2006-08-16 11:17:00,0.67627,0.67637,0.67627,0.6763,113700000.0
2006-08-16 11:18:00,0.67628,0.67628,0.67622,0.67625,46999999.0
2006-08-16 11:19:00,0.67621,0.67621,0.67609,0.67618,221299995.0
2006-08-16 11:20:00,0.67621,0.6763,0.67621,0.67625,73200001.0
2006-08-16 11:21:00,0.67632,0.67632,0.67627,0.6763,132799998.0
2006-08-16 11:22:00,0.67631,0.67636,0.67629,0.67632,133899999.0
2006-08-16 11:23:00,0.67633,0.67633,0.67621,0.67622,110200000.0
2006-08-16 11:24:00,0.67629,0.67636,0.67629,0.67636,107200001.0
2006-08-16 11:25:00,0.67632,0.67636,0.67631,0.67636,67700002.0
2006-08-16 11:26:00,0.6764,0.67645,0.6764,0.67641,161799995.0
2006-08-16 11:27:00,0.67638,0.67642,0.6763,0.6763,59900000.0
2006-08-16 11:28:00,0.67628,0.67631,0.67625,0.67627,152899999.0
2006-08-16 11:29:00,0.67632,0.67637,0.67632,0.67632,167000001.0
2006-08-16 11:30:00,0.67636,0.67636,0.67626,0.6763,105299999.0
2006-08-16 11:31:00,0.6763,0.67637,0.6763,0.6763,89600001.0
2006-08-16 11:32:00,0.67636,0.6764,0.67634,0.67635,113200001.0
2006-08-16 11:33:00,0.67631,0.67636,0.67628,0.67629,167399999.0
2006-08-16 11:34:00,0.67632,0.67638,0.67632,0.67632,147999998.0
2006-08-16 11:35:00,0.6764,0.67649,0.6764,0.67648,115699996.0
2006-08-16 11:36:00,0.67648,0.67654,0.67637,0.67637,150300001.0
2006-08-16 11:37:00,0.67637,0.67646,0.67637,0.67644,107399999.0
2006-08-16 11:38:00,0.67642,0.67642,0.67635,0.67637,186899998.0
2006-08-16 11:39:00,0.67635,0.67642,0.67635,0.6764,112500000.0
2006-08-16 11:40:00,0.67637,0.6764,0.6763,0.67636,137500000.0
2006-08-16 11:41:00,0.6764,0.67641,0.67631,0.67633,254500005.0
2006-08-16 11:42:00,0.67629,0.67631,0.67627,0.67631,159999998.0
2006-08-16 11:43:00,0.67632,0.67634,0.6763,0.67634,40800002.0
2006-08-16 11:44:00,0.67628,0.67628,0.67628,0.67628,58299999.0
2006-08-16 11:45:00,0.67627,0.67629,0.67622,0.67624,173500001.0
2006-08-16 11:46:00,0.6762,0.67633,0.6762,0.67625,234800003.0
2006-08-16 11:47:00,0.67629,0.6764,0.67629,0.6764,84100000.0
2006-08-16 11:48:00,0.67635,0.67643,0.67632,0.67643,138799999.0
2006-08-16 11:49:00,0.67641,0.67641,0.67628,0.67638,142699996.0
2006-08-16 11:50:00,0.6763,0.67638,0.6763,0.67632,121400002.0
2006-08-16 11:51:00,0.67628,0.67634,0.6762,0.6762,187199996.0
2006-08-16 11:52:00,0.67626,0.67627,0.67618,0.67626,179900000.0
2006-08-16 11:53:00,0.67624,0.67632,0.67624,0.67632,188600002.0
2006-08-16 11:54:00,0.67628,0.67628,0.67616,0.67622,213800002.0
2006-08-16 11:55:00,0.67628,0.67628,0.67618,0.67621,108500003.0
2006-08-16 11:56:00,0.67617,0.67617,0.6761,0.67615,78200003.0
2006-08-16 11:57:00,0.67613,0.67613,0.67607,0.67609,65200001.0
2006-08-16 11:58:00,0.67603,0.67605,0.67597,0.67605,270700003.0
2006-08-16 11:59:00,0.67613,0.67618,0.67611,0.67614,160799997.0
2006-08-16 12:00:00,0.67604,0.67612,0.67604,0.67611,223300003.0
2006-08-16 12:01:00,0.67611,0.67611,0.67599,0.676,107300001.0
2006-08-16 12:02:00,0.67612,0.67612,0.67607,0.67611,164900002.0
2006-08-16 12:03:00,0.67615,0.67615,0.67609,0.67609,115800002.0
2006-08-16 12:04:00,0.67612,0.67617,0.67609,0.6761,114100000.0
2006-08-16 12:05:00,0.67608,0.67612,0.67608,0.67609,67800000.0
2006-08-16 12:06:00,0.67609,0.67615,0.67609,0.6761,141400000.0
2006-08-16 12:07:00,0.67612,0.67614,0.67609,0.6761,167799999.0
2006-08-16 12:08:00,0.67614,0.67618,0.67607,0.67618,284199999.0
2006-08-16 12:09:00,0.67612,0.67616,0.67606,0.67607,132000001.0
2006-08-16 12:10:00,0.6761,0.67614,0.6761,0.67614,55799999.0
2006-08-16 12:11:00,0.67612,0.67618,0.67608,0.67618,127000002.0
2006-08-16 12:12:00,0.67617,0.67622,0.67617,0.6762,46500000.0
2006-08-16 12:13:00,0.67621,0.67622,0.67617,0.67617,198199997.0
2006-08-16 12:14:00,0.67622,0.67629,0.67622,0.67626,118900000.0
2006-08-16 12:15:00,0.67625,0.67628,0.67624,0.67624,128599998.0
2006-08-16 12:16:00,0.67627,0.67632,0.67622,0.67632,192499995.0
2006-08-16 12:17:00,0.67621,0.67623,0.67612,0.67622,228699998.0
2006-08-16 12:18:00,0.67627,0.67635,0.67627,0.67628,154299997.0
2006-08-16 12:19:00,0.67629,0.67634,0.67625,0.67634,111200002.0
2006-08-16 12:20:00,0.67638,0.67638,0.6763,0.6763,48900001.0
2006-08-16 12:21:00,0.67633,0.67639,0.67628,0.67628,188699998.0
2006-08-16 12:22:00,0.67632,0.67638,0.67631,0.67636,212299999.0
2006-08-16 12:23:00,0.67631,0.67635,0.67628,0.67635,159200002.0
2006-08-16 12:24:00,0.67637,0.67638,0.67631,0.67632,112500001.0
2006-08-16 12:25:00,0.67632,0.67632,0.6763,0.67631,57200000.0
2006-08-16 12:26:00,0.67631,0.67631,0.67622,0.67622,53500000.0
2006-08-16 12:27:00,0.67624,0.67628,0.67622,0.67622,200099998.0
2006-08-16 12:28:00,0.6762,0.67622,0.67617,0.67617,148799998.0
2006-08-16 12:29:00,0.67617,0.67623,0.67617,0.67617,172600003.0
2006-08-16 12:30:00,0.6761,0.6761,0.67605,0.67609,105999998.0
2006-08-16 12:31:00,0.67612,0.67615,0.67609,0.67612,185899998.0
2006-08-16 12:32:00,0.67611,0.67612,0.6761,0.6761,145600001.0
2006-08-16 12:33:00,0.67614,0.67616,0.67614,0.67616,6500000.0
2006-08-16 12:34:00,0.67615,0.67617,0.67615,0.67617,51799998.0
2006-08-16 12:35:00,0.67615,0.67618,0.67615,0.67617,42999999.0
2006-08-16 12:36:00,0.67613,0.67613,0.67608,0.67609,145899998.0
2006-08-16 12:37:00,0.67617,0.67621,0.67615,0.67617,197499996.0
2006-08-16 12:38:00,0.67615,0.67621,0.67615,0.67618,171800003.0
2006-08-16 12:39:00,0.67624,0.67624,0.67614,0.67622,107000001.0
2006-08-16 12:40:00,0.67618,0.67623,0.67617,0.67622,106800001.0
2006-08-16 12:41:00,0.67622,0.67627,0.67622,0.67623,146600004.0
2006-08-16 12:42:00,0.67621,0.67633,0.67621,0.67633,126200002.0
2006-08-16 12:43:00,0.67632,0.67632,0.67622,0.67622,143600002.0
2006-08-16 12:44:00,0.67618,0.67622,0.67615,0.67618,79000001.0
2006-08-16 12:45:00,0.67622,0.67625,0.67617,0.67617,171099999.0
2006-08-16 12:46:00,0.67622,0.67625,0.67622,0.67622,190300004.0
2006-08-16 12:47:00,0.67623,0.67633,0.67623,0.67633,183399994.0
2006-08-16 12:48:00,0.67625,0.67629,0.67625,0.67629,83799999.0
2006-08-16 12:49:00,0.6763,0.67637,0.6763,0.67633,209300003.0
2006-08-16 12:50:00,0.67637,0.67637,0.67633,0.67635,173500002.0
2006-08-16 12:51:00,0.67634,0.67637,0.67625,0.6763,168299997.0
2006-08-16 12:52:00,0.67625,0.67625,0.67613,0.67618,67899999.0
2006-08-16 12:53:00,0.67625,0.6763,0.67614,0.67627,199500002.0
2006-08-16 12:54:00,0.67615,0.67627,0.67615,0.6762,224500003.0
2006-08-16 12:55:00,0.67622,0.67622,0.6762,0.6762,52200002.0
2006-08-16 12:56:00,0.67623,0.67627,0.6762,0.67625,149399999.0
2006-08-16 12:57:00,0.67623,0.67623,0.67609,0.67613,91600001.0
2006-08-16 12:58:00,0.67613,0.67616,0.67605,0.67605,125399999.0
2006-08-16 12:59:00,0.67607,0.67617,0.67605,0.67614,111799999.0
2006-08-16 13:00:00,0.67625,0.67636,0.67625,0.67628,102900001.0
2006-08-16 13:01:00,0.67633,0.67634,0.67631,0.67631,30300000.0
2006-08-16 13:02:00,0.67632,0.6764,0.67632,0.6764,157200003.0
2006-08-16 13:03:00,0.67629,0.67629,0.6762,0.67626,119600000.0
2006-08-16 13:04:00,0.67622,0.67622,0.67608,0.67618,145200002.0
2006-08-16 13:05:00,0.67618,0.67618,0.67608,0.67615,212399995.0
2006-08-16 13:06:00,0.67617,0.67617,0.67605,0.67613,99999999.0
2006-08-16 13:07:00,0.67615,0.67619,0.67609,0.67615,168699998.0
2006-08-16 13:08:00,0.67618,0.67622,0.67614,0.6762,177399999.0
2006-08-16 13:09:00,0.67614,0.6762,0.67608,0.67619,120000001.0
2006-08-16 13:10:00,0.67611,0.67618,0.67611,0.67617,126200001.0
2006-08-16 13:11:00,0.67617,0.67623,0.67615,0.67615,73400000.0
2006-08-16 13:12:00,0.67616,0.67622,0.67615,0.67621,121400003.0
2006-08-16 13:13:00,0.67615,0.67621,0.67613,0.67613,218800003.0
2006-08-16 13:14:00,0.67614,0.67623,0.67614,0.67623,167499997.0
2006-08-16 13:15:00,0.6762,0.67626,0.67618,0.67624,120800000.0
2006-08-16 13:16:00,0.67622,0.67628,0.67622,0.67627,96900000.0
2006-08-16 13:17:00,0.67633,0.67633,0.67626,0.67633,181899998.0
2006-08-16 13:18:00,0.6763,0.67636,0.6763,0.67632,67800000.0
2006-08-16 13:19:00,0.67629,0.67639,0.67629,0.67638,133099999.0
2006-08-16 13:20:00,0.67637,0.67649,0.67637,0.67638,259899995.0
2006-08-16 13:21:00,0.67636,0.67639,0.67634,0.67634,154999999.0
2006-08-16 13:22:00,0.67636,0.6764,0.67632,0.67632,177399999.0
2006-08-16 13:23:00,0.67631,0.67635,0.67627,0.67628,347299998.0
2006-08-16 13:24:00,0.67626,0.67633,0.67624,0.67633,126299997.0
2006-08-16 13:25:00,0.6763,0.6763,0.67621,0.67628,331300004.0
2006-08-16 13:26:00,0.67631,0.67633,0.67618,0.67632,181799997.0
2006-08-16 13:27:00,0.6763,0.67635,0.67626,0.67634,264800002.0
2006-08-16 13:28:00,0.6763,0.67637,0.67629,0.67629,72599998.0
2006-08-16 13:29:00,0.67633,0.67633,0.67625,0.67625,119899998.0
2006-08-16 13:30:00,0.67629,0.67633,0.67625,0.67627,170799999.0
2006-08-16 13:31:00,0.67629,0.67632,0.67619,0.67623,121300004.0
2006-08-16 13:32:00,0.67623,0.67623,0.67615,0.67617,140400001.0
2006-08-16 13:33:00,0.67616,0.67617,0.67615,0.67616,125599998.0
2006-08-16 13:34:00,0.67618,0.67618,0.67606,0.67611,139600001.0
2006-08-16 13:35:00,0.67612,0.67622,0.67612,0.67615,157599998.0
2006-08-16 13:36:00,0.67622,0.67622,0.67615,0.67621,171000000.0
2006-08-16 13:37:00,0.67621,0.67621,0.6761,0.67619,208200002.0
2006-08-16 13:38:00,0.67617,0.67624,0.67616,0.67624,102900002.0
2006-08-16 13:39:00,0.67625,0.6763,0.67619,0.67625,227699997.0
2006-08-16 13:40:00,0.67635,0.67635,0.67628,0.6763,157300000.0
2006-08-16 13:41:00,0.67618,0.67624,0.67618,0.6762,124099999.0
2006-08-16 13:42:00,0.67623,0.67623,0.67613,0.67617,157800003.0
2006-08-16 13:43:00,0.67616,0.67633,0.67616,0.67624,149500003.0
2006-08-16 13:44:00,0.67627,0.67634,0.67627,0.67628,159699995.0
2006-08-16 13:45:00,0.67631,0.6764,0.6763,0.67635,204999997.0
2006-08-16 13:46:00,0.67635,0.67635,0.67629,0.67632,90399998.0
2006-08-16 13:47:00,0.67635,0.67642,0.67632,0.67642,153100000.0
2006-08-16 13:48:00,0.67642,0.67642,0.67629,0.67639,165800001.0
2006-08-16 13:49:00,0.67646,0.67647,0.67639,0.67645,214899996.0
2006-08-16 13:50:00,0.67636,0.67636,0.67619,0.67622,329199996.0
2006-08-16 13:51:00,0.67612,0.67618,0.67606,0.67611,149099999.0
2006-08-16 13:52:00,0.67605,0.67606,0.67602,0.67602,176299999.0
2006-08-16 13:53:00,0.6761,0.67615,0.67607,0.6761,221899995.0
2006-08-16 13:54:00,0.67612,0.67622,0.67612,0.67618,90900000.0
2006-08-16 13:55:00,0.67618,0.67618,0.67612,0.67612,76500002.0
2006-08-16 13:56:00,0.6761,0.67616,0.6761,0.67612,162100002.0
2006-08-16 13:57:00,0.67605,0.67609,0.67597,0.67597,68700001.0
2006-08-16 13:58:00,0.67601,0.67606,0.67601,0.67606,143599999.0
2006-08-16 13:59:00,0.67604,0.67611,0.67604,0.6761,42600000.0
2006-08-16 14:00:00,0.67608,0.67612,0.67604,0.67612,161399997.0
2006-08-16 14:01:00,0.67609,0.67611,0.67604,0.67611,138300004.0
2006-08-16 14:02:00,0.67611,0.67611,0.67605,0.67611,70100002.0
2006-08-16 14:03:00,0.67605,0.67605,0.676,0.676,72000002.0
2006-08-16 14:04:00,0.67605,0.67609,0.67604,0.67609,190999997.0
2006-08-16 14:05:00,0.67602,0.67602,0.67598,0.67598,96100001.0
2006-08-16 14:06:00,0.67607,0.67611,0.67602,0.67602,239599999.0
2006-08-16 14:07:00,0.67599,0.676,0.67587,0.67595,215100001.0
2006-08-16 14:08:00,0.67598,0.67604,0.67598,0.67604,119599999.0
2006-08-16 14:09:00,0.67596,0.67596,0.67594,0.67594,18300000.0
2006-08-16 14:10:00,0.67595,0.67599,0.67589,0.67595,126300002.0
2006-08-16 14:11:00,0.6759,0.6759,0.6759,0.6759,10400000.0
2006-08-16 14:12:00,0.67596,0.67598,0.67594,0.67596,161600003.0
2006-08-16 14:13:00,0.67599,0.676,0.67592,0.676,99900001.0
2006-08-16 14:14:00,0.67596,0.67603,0.67594,0.67603,82999999.0
2006-08-16 14:15:00,0.67614,0.67614,0.67607,0.67613,135100000.0
2006-08-16 14:16:00,0.67614,0.67614,0.67604,0.67606,179699999.0
2006-08-16 14:17:00,0.67607,0.67609,0.67604,0.67609,173299998.0
2006-08-16 14:18:00,0.67613,0.6762,0.67611,0.67612,134499999.0
2006-08-16 14:19:00,0.67601,0.67601,0.67601,0.67601,20700000.0
2006-08-16 14:20:00,0.67603,0.67604,0.67597,0.67601,182700000.0
2006-08-16 14:21:00,0.67599,0.67599,0.67594,0.67595,106100001.0
2006-08-16 14:22:00,0.67592,0.67601,0.67586,0.67595,180300002.0
2006-08-16 14:23:00,0.67583,0.67583,0.67569,0.67569,158300001.0
2006-08-16 14:24:00,0.67572,0.67581,0.67572,0.67577,155200001.0
2006-08-16 14:25:00,0.67578,0.67578,0.67569,0.67572,155199997.0
2006-08-16 14:26:00,0.67576,0.67577,0.67564,0.67566,70500000.0
2006-08-16 14:27:00,0.67571,0.67586,0.67569,0.67586,259999997.0
2006-08-16 14:28:00,0.67587,0.67589,0.6758,0.67588,115700000.0
2006-08-16 14:29:00,0.67595,0.67599,0.67578,0.67578,137000002.0
2006-08-16 14:30:00,0.67583,0.67619,0.67583,0.67605,73500002.0
2006-08-16 14:31:00,0.67597,0.67621,0.67597,0.67616,160199997.0
2006-08-16 14:32:00,0.67605,0.67623,0.67603,0.67603,174599999.0
2006-08-16 14:33:00,0.67602,0.6762,0.676,0.6762,121699997.0
2006-08-16 14:34:00,0.67627,0.67628,0.67617,0.67628,191800003.0
2006-08-16 14:35:00,0.67617,0.67637,0.67607,0.67629,257400001.0
2006-08-16 14:36:00,0.67633,0.67639,0.67627,0.67627,167200000.0
2006-08-16 14:37:00,0.67629,0.6764,0.67629,0.67632,48600000.0
2006-08-16 14:38:00,0.67636,0.67636,0.67621,0.67627,139299998.0
2006-08-16 14:39:00,0.67623,0.6763,0.67619,0.67624,190100001.0
2006-08-16 14:40:00,0.67624,0.67624,0.67616,0.67616,105800002.0
2006-08-16 14:41:00,0.67607,0.67623,0.67606,0.67622,286400003.0
2006-08-16 14:42:00,0.67625,0.67625,0.67609,0.6761,179599998.0
2006-08-16 14:43:00,0.67611,0.67612,0.67596,0.676,258799999.0
2006-08-16 14:44:00,0.67608,0.6761,0.67597,0.67598,103799999.0
2006-08-16 14:45:00,0.67597,0.67615,0.67595,0.67612,166199998.0
2006-08-16 14:46:00,0.67615,0.67618,0.67608,0.67618,67000000.0
2006-08-16 14:47:00,0.67615,0.67617,0.67604,0.67617,115000001.0
2006-08-16 14:48:00,0.6762,0.6762,0.67604,0.6761,89900000.0
2006-08-16 14:49:00,0.67612,0.67628,0.67612,0.67628,93300000.0
2006-08-16 14:50:00,0.6763,0.67636,0.67629,0.67634,203400004.0
2006-08-16 14:51:00,0.67636,0.67644,0.67636,0.67642,74100000.0
2006-08-16 14:52:00,0.6764,0.6764,0.67637,0.6764,201900004.0
2006-08-16 14:53:00,0.6764,0.67642,0.67633,0.67633,240299997.0
2006-08-16 14:54:00,0.67625,0.67637,0.67624,0.67633,190399998.0
2006-08-16 14:55:00,0.67634,0.67643,0.67631,0.67643,67099999.0
2006-08-16 14:56:00,0.67639,0.67646,0.67635,0.67642,172100003.0
2006-08-16 14:57:00,0.67636,0.67643,0.67631,0.67637,212899998.0
2006-08-16 14:58:00,0.67634,0.67638,0.67631,0.67632,152200001.0
2006-08-16 14:59:00,0.67625,0.67636,0.67625,0.67636,153899999.0
2006-08-16 15:00:00,0.67635,0.67639,0.67629,0.67635,140499999.0
2006-08-16 15:01:00,0.67632,0.67634,0.67627,0.67634,46699999.0
2006-08-16 15:02:00,0.67631,0.67631,0.67621,0.67622,152599998.0
2006-08-16 15:03:00,0.67621,0.67626,0.67616,0.67619,161300002.0
2006-08-16 15:04:00,0.67621,0.67627,0.67616,0.67623,141600000.0
2006-08-16 15:05:00,0.67625,0.6763,0.67622,0.67627,218999997.0
2006-08-16 15:06:00,0.67633,0.67634,0.67623,0.67625,213199996.0
2006-08-16 15:07:00,0.67631,0.67632,0.6762,0.67631,172100002.0
2006-08-16 15:08:00,0.67632,0.67637,0.67622,0.67622,98000001.0
2006-08-16 15:09:00,0.67625,0.6763,0.67618,0.67618,82899999.0
2006-08-16 15:10:00,0.67615,0.67615,0.67612,0.67613,67600001.0
2006-08-16 15:11:00,0.67617,0.67621,0.67611,0.67621,75399999.0
2006-08-16 15:12:00,0.67618,0.67622,0.67615,0.6762,151000000.0
2006-08-16 15:13:00,0.67623,0.67629,0.67622,0.67622,134699997.0
2006-08-16 15:14:00,0.67622,0.67624,0.67604,0.67604,72400002.0
2006-08-16 15:15:00,0.67595,0.6762,0.67592,0.67615,87800000.0
2006-08-16 15:16:00,0.67603,0.67612,0.67597,0.67597,202000000.0
2006-08-16 15:17:00,0.67603,0.6762,0.67603,0.67612,91500001.0
2006-08-16 15:18:00,0.67612,0.67626,0.67612,0.67626,216799998.0
2006-08-16 15:19:00,0.67621,0.67624,0.67607,0.67607,160499999.0
2006-08-16 15:20:00,0.67612,0.67617,0.67601,0.67602,84700001.0
2006-08-16 15:21:00,0.67604,0.67615,0.67604,0.67612,81700001.0
2006-08-16 15:22:00,0.67615,0.67616,0.67608,0.67615,211100000.0
2006-08-16 15:23:00,0.67609,0.67617,0.67606,0.67606,165400000.0
2006-08-16 15:24:00,0.67606,0.67606,0.67599,0.67605,159299999.0
2006-08-16 15:25:00,0.676,0.67616,0.676,0.6761,186899998.0
2006-08-16 15:26:00,0.67619,0.6762,0.67609,0.67612,75799999.0
2006-08-16 15:27:00,0.67601,0.67609,0.676,0.67605,258699999.0
2006-08-16 15:28:00,0.67607,0.67607,0.67599,0.67604,157000000.0
2006-08-16 15:29:00,0.67603,0.67603,0.67596,0.67601,43100000.0
2006-08-16 15:30:00,0.67601,0.67606,0.67595,0.67603,214700002.0
2006-08-16 15:31:00,0.67603,0.67617,0.67603,0.67617,89600000.0
2006-08-16 15:32:00,0.67614,0.67618,0.67608,0.67612,271699998.0
2006-08-16 15:33:00,0.67613,0.67617,0.67607,0.67613,198199997.0
2006-08-16 15:34:00,0.67615,0.67615,0.67603,0.6761,158599996.0
2006-08-16 15:35:00,0.67611,0.67611,0.676,0.67605,192899998.0
2006-08-16 15:36:00,0.67603,0.6761,0.67602,0.67602,132000001.0
2006-08-16 15:37:00,0.67599,0.67606,0.67593,0.67595,86900000.0
2006-08-16 15:38:00,0.67602,0.67607,0.67602,0.67603,219400004.0
2006-08-16 15:39:00,0.676,0.67603,0.67592,0.67593,196300002.0
2006-08-16 15:40:00,0.6759,0.6759,0.67576,0.67586,165299999.0
2006-08-16 15:41:00,0.67584,0.6759,0.6758,0.67582,159500000.0
2006-08-16 15:42:00,0.67587,0.6759,0.67581,0.67587,104899999.0
2006-08-16 15:43:00,0.67582,0.67587,0.6758,0.67587,150000003.0
2006-08-16 15:44:00,0.67587,0.67592,0.67583,0.67592,65300000.0
2006-08-16 15:45:00,0.67594,0.676,0.67589,0.67597,166800001.0
2006-08-16 15:46:00,0.67594,0.67594,0.67587,0.6759,95899999.0
2006-08-16 15:47:00,0.67593,0.67598,0.6759,0.6759,230399998.0
2006-08-16 15:48:00,0.67593,0.67597,0.67589,0.67589,136300002.0
2006-08-16 15:49:00,0.67589,0.67596,0.67589,0.6759,156500001.0
2006-08-16 15:50:00,0.67585,0.67585,0.6758,0.67581,118900004.0
2006-08-16 15:51:00,0.67583,0.67586,0.67573,0.67582,131600000.0
2006-08-16 15:52:00,0.67581,0.67595,0.67581,0.6759,101300000.0
2006-08-16 15:53:00,0.6759,0.67593,0.67587,0.6759,56100000.0
2006-08-16 15:54:00,0.67593,0.676,0.67593,0.67596,58200000.0
2006-08-16 15:55:00,0.67599,0.67603,0.67596,0.67596,110099996.0
2006-08-16 15:56:00,0.67592,0.67595,0.67584,0.67589,163999999.0
2006-08-16 15:57:00,0.67587,0.67596,0.67583,0.67595,144599998.0
2006-08-16 15:58:00,0.67596,0.67597,0.6759,0.67593,219100001.0
2006-08-16 15:59:00,0.67593,0.67595,0.6759,0.67595,121399999.0
2006-08-16 16:00:00,0.6759,0.67597,0.67587,0.67593,232499995.0
2006-08-16 16:01:00,0.67594,0.67605,0.6759,0.67602,153500002.0
2006-08-16 16:02:00,0.67605,0.67606,0.67599,0.676,268199993.0
2006-08-16 16:03:00,0.67605,0.67605,0.676,0.676,160899998.0
2006-08-16 16:04:00,0.67599,0.676,0.67589,0.67594,164499996.0
2006-08-16 16:05:00,0.67596,0.67605,0.67596,0.67603,202300003.0
2006-08-16 16:06:00,0.67602,0.67602,0.676,0.67601,69399998.0
2006-08-16 16:07:00,0.67596,0.67602,0.67596,0.67599,147199998.0
2006-08-16 16:08:00,0.67598,0.67605,0.67596,0.67605,127000003.0
2006-08-16 16:09:00,0.67614,0.67614,0.67604,0.67607,98800002.0
2006-08-16 16:10:00,0.67607,0.67613,0.67607,0.67613,114099997.0
2006-08-16 16:11:00,0.67611,0.67611,0.67602,0.67605,101100002.0
2006-08-16 16:12:00,0.6761,0.67611,0.67608,0.67608,90800002.0
2006-08-16 16:13:00,0.67611,0.67611,0.67607,0.67607,143799999.0
2006-08-16 16:14:00,0.67606,0.67609,0.67604,0.67607,103700001.0
2006-08-16 16:15:00,0.67608,0.67608,0.67595,0.676,97000000.0
2006-08-16 16:16:00,0.676,0.67605,0.67595,0.67597,121799998.0
2006-08-16 16:17:00,0.67593,0.67602,0.67593,0.67598,141199999.0
2006-08-16 16:18:00,0.67602,0.67603,0.67596,0.67603,189299997.0
2006-08-16 16:19:00,0.67602,0.67602,0.67599,0.67601,129500002.0
2006-08-16 16:20:00,0.67597,0.67601,0.67594,0.67595,191799998.0
2006-08-16 16:21:00,0.67597,0.67598,0.6759,0.6759,166900000.0
2006-08-16 16:22:00,0.67599,0.67607,0.67599,0.676,70399998.0
2006-08-16 16:23:00,0.67601,0.67601,0.67593,0.67597,128299998.0
2006-08-16 16:24:00,0.67599,0.67604,0.67595,0.67598,221700000.0
2006-08-16 16:25:00,0.67597,0.67605,0.67594,0.67605,150400000.0
2006-08-16 16:26:00,0.67604,0.67609,0.67598,0.67608,47899999.0
2006-08-16 16:27:00,0.67607,0.67607,0.67597,0.67597,140900000.0
2006-08-16 16:28:00,0.67594,0.67602,0.67594,0.67602,51400000.0
2006-08-16 16:29:00,0.67602,0.67602,0.67587,0.67599,78399999.0
2006-08-16 16:30:00,0.67595,0.67595,0.67574,0.67581,106800002.0
2006-08-16 16:31:00,0.67579,0.67579,0.67575,0.67575,26400000.0
2006-08-16 16:32:00,0.67576,0.67585,0.67576,0.67585,92799998.0
2006-08-16 16:33:00,0.67585,0.67587,0.6758,0.6758,200700001.0
2006-08-16 16:34:00,0.6758,0.67592,0.6758,0.6758,342499996.0
2006-08-16 16:35:00,0.67588,0.67596,0.67588,0.67595,93500000.0
2006-08-16 16:36:00,0.67591,0.67596,0.67589,0.67593,63000001.0
2006-08-16 16:37:00,0.67594,0.67609,0.67594,0.67605,91099996.0
2006-08-16 16:38:00,0.67612,0.67617,0.67602,0.67609,131599998.0
2006-08-16 16:39:00,0.67613,0.67621,0.67613,0.67617,83600000.0
2006-08-16 16:40:00,0.67614,0.67618,0.67609,0.67609,86100003.0
2006-08-16 16:41:00,0.67605,0.67614,0.67604,0.67611,217800002.0
2006-08-16 16:42:00,0.6761,0.67611,0.67607,0.67607,93400001.0
2006-08-16 16:43:00,0.67597,0.67597,0.67595,0.67597,162199999.0
2006-08-16 16:44:00,0.67588,0.67596,0.67588,0.67595,201100000.0
2006-08-16 16:45:00,0.67591,0.67594,0.6759,0.67593,190699999.0
2006-08-16 16:46:00,0.67595,0.67596,0.67588,0.67588,199500003.0
2006-08-16 16:47:00,0.67586,0.67592,0.67586,0.67591,192600001.0
2006-08-16 16:48:00,0.67595,0.67606,0.67591,0.67604,201399998.0
2006-08-16 16:49:00,0.67604,0.67604,0.67599,0.67602,211399999.0
2006-08-16 16:50:00,0.67604,0.67607,0.676,0.67604,78899999.0
2006-08-16 16:51:00,0.67614,0.67621,0.67612,0.67615,123099997.0
2006-08-16 16:52:00,0.67613,0.67617,0.67608,0.67615,156200001.0
2006-08-16 16:53:00,0.67617,0.67617,0.67607,0.67608,91200001.0
2006-08-16 16:54:00,0.67602,0.67606,0.67598,0.67605,291299995.0
2006-08-16 16:55:00,0.67605,0.67611,0.67605,0.67606,109800001.0
2006-08-16 16:56:00,0.67603,0.6761,0.67602,0.67607,108099999.0
2006-08-16 16:57:00,0.67609,0.6762,0.67604,0.6762,201900001.0
2006-08-16 16:58:00,0.6762,0.67622,0.67615,0.67619,62200001.0
2006-08-16 16:59:00,0.67614,0.67632,0.67614,0.67631,186100000.0
2006-08-16 17:00:00,0.67637,0.67643,0.67631,0.67634,185100000.0
2006-08-16 17:01:00,0.67636,0.67645,0.6763,0.67644,161900001.0
2006-08-16 17:02:00,0.67643,0.67647,0.67638,0.67643,139800000.0
2006-08-16 17:03:00,0.67635,0.67637,0.67629,0.67635,116700001.0
2006-08-16 17:04:00,0.67642,0.67649,0.67641,0.67642,110200000.0
2006-08-16 17:05:00,0.6764,0.67648,0.6764,0.67648,124600002.0
2006-08-16 17:06:00,0.67645,0.6765,0.67641,0.67646,166900001.0
2006-08-16 17:07:00,0.67643,0.67654,0.67643,0.67654,155100000.0
2006-08-16 17:08:00,0.6765,0.6765,0.67641,0.67645,114099999.0
2006-08-16 17:09:00,0.67646,0.67649,0.6764,0.67643,174400000.0
2006-08-16 17:10:00,0.67648,0.67652,0.67646,0.67649,122999998.0
2006-08-16 17:11:00,0.67645,0.67649,0.67643,0.67649,96600000.0
2006-08-16 17:12:00,0.67646,0.67652,0.67643,0.6765,118799997.0
2006-08-16 17:13:00,0.67648,0.67655,0.67635,0.67655,130400000.0
2006-08-16 17:14:00,0.67659,0.67664,0.67656,0.67664,158600001.0
2006-08-16 17:15:00,0.67662,0.67672,0.67661,0.67668,201400001.0
2006-08-16 17:16:00,0.67672,0.67675,0.67665,0.67667,189200000.0
2006-08-16 17:17:00,0.67661,0.67662,0.6765,0.6765,120399998.0
2006-08-16 17:18:00,0.67641,0.67653,0.67641,0.67651,142100000.0
2006-08-16 17:19:00,0.6765,0.67653,0.67645,0.67645,189700001.0
2006-08-16 17:20:00,0.67652,0.67653,0.67648,0.67648,97299999.0
2006-08-16 17:21:00,0.67648,0.67648,0.67635,0.67635,264299996.0
2006-08-16 17:22:00,0.67639,0.67641,0.67635,0.67638,159300003.0
2006-08-16 17:23:00,0.67637,0.67638,0.6763,0.6763,135999999.0
2006-08-16 17:24:00,0.67638,0.67648,0.67638,0.67643,190499999.0
2006-08-16 17:25:00,0.67646,0.67654,0.67646,0.67649,117400002.0
2006-08-16 17:26:00,0.67648,0.67648,0.67639,0.67645,211799997.0
2006-08-16 17:27:00,0.67651,0.67652,0.67647,0.67647,217000001.0
2006-08-16 17:28:00,0.67652,0.67656,0.67652,0.67656,91199998.0
2006-08-16 17:29:00,0.67657,0.67663,0.67657,0.67658,179100000.0
2006-08-16 17:30:00,0.67658,0.67663,0.67656,0.67657,183499998.0
2006-08-16 17:31:00,0.67664,0.67672,0.6766,0.6766,131300002.0
2006-08-16 17:32:00,0.6766,0.67663,0.6766,0.67663,65300001.0
2006-08-16 17:33:00,0.67668,0.67669,0.67658,0.67669,79700000.0
2006-08-16 17:34:00,0.67674,0.67678,0.67672,0.67675,167300002.0
2006-08-16 17:35:00,0.67682,0.67688,0.67682,0.67685,162300003.0
2006-08-16 17:36:00,0.67687,0.67691,0.67684,0.67684,150799998.0
2006-08-16 17:37:00,0.67687,0.67697,0.67687,0.67692,168200003.0
2006-08-16 17:38:00,0.67702,0.67715,0.67699,0.67715,190999999.0
2006-08-16 17:39:00,0.6771,0.6771,0.677,0.677,53900000.0
2006-08-16 17:40:00,0.67695,0.67695,0.67691,0.67695,165900000.0
2006-08-16 17:41:00,0.6769,0.67698,0.6769,0.67698,63099998.0
2006-08-16 17:42:00,0.67694,0.67694,0.67689,0.67689,113100000.0
2006-08-16 17:43:00,0.67696,0.67697,0.67694,0.67697,28100000.0
2006-08-16 17:44:00,0.67697,0.67702,0.67694,0.677,71199998.0
2006-08-16 17:45:00,0.67695,0.67695,0.67692,0.67693,214600001.0
2006-08-16 17:46:00,0.67689,0.67689,0.67686,0.67686,64000000.0
2006-08-16 17:47:00,0.67677,0.67682,0.67677,0.67681,154299996.0
2006-08-16 17:48:00,0.67678,0.67682,0.67677,0.67677,44300001.0
2006-08-16 17:49:00,0.67676,0.67676,0.67666,0.67673,148799999.0
2006-08-16 17:50:00,0.67673,0.67677,0.67665,0.67674,129300001.0
2006-08-16 17:51:00,0.67671,0.67672,0.67671,0.67672,26300000.0
2006-08-16 17:52:00,0.67665,0.67668,0.67661,0.67668,94400000.0
2006-08-16 17:53:00,0.67668,0.67668,0.67666,0.67667,156100001.0
2006-08-16 17:54:00,0.6767,0.6767,0.67666,0.67667,55800000.0
2006-08-16 17:55:00,0.67663,0.67672,0.67661,0.6767,176900002.0
2006-08-16 17:56:00,0.67671,0.67681,0.67671,0.67675,190399998.0
2006-08-16 17:57:00,0.67681,0.67688,0.67681,0.67687,112400001.0
2006-08-16 17:58:00,0.67694,0.67698,0.67694,0.67697,162100000.0
2006-08-16 17:59:00,0.67699,0.67699,0.67692,0.67697,180799997.0
2006-08-16 18:00:00,0.67699,0.67702,0.67695,0.677,208700004.0
2006-08-16 18:01:00,0.677,0.67708,0.67693,0.67693,1292799993.0
2006-08-16 18:02:00,0.67692,0.67694,0.67685,0.6769,1501800015.0
2006-08-16 18:03:00,0.67695,0.67699,0.67691,0.67691,1681799993.0
2006-08-16 18:04:00,0.67688,0.67698,0.67685,0.67698,899899998.0
2006-08-16 18:05:00,0.67693,0.67695,0.6769,0.67693,1243699994.0
2006-08-16 18:06:00,0.67691,0.67694,0.67685,0.67685,1851600006.0
2006-08-16 18:07:00,0.6768,0.677,0.6768,0.6769,850499997.0
2006-08-16 18:08:00,0.6768,0.6769,0.6768,0.6768,850499997.0
2006-08-16 18:09:00,0.67687,0.67695,0.67686,0.67693,850499997.0
2006-08-16 18:10:00,0.67691,0.67696,0.67687,0.6769,952300005.0
2006-08-16 18:11:00,0.67688,0.67697,0.67685,0.67693,1095400000.0
2006-08-16 18:12:00,0.67689,0.67689,0.6768,0.6768,776000000.0
2006-08-16 18:13:00,0.67682,0.6769,0.67679,0.67679,960900008.0
2006-08-16 18:14:00,0.6768,0.67692,0.6768,0.67682,1436299999.0
2006-08-16 18:15:00,0.67682,0.67682,0.67671,0.67673,1919600004.0
2006-08-16 18:16:00,0.67679,0.6768,0.6767,0.67672,1132999998.0
2006-08-16 18:17:00,0.67674,0.67683,0.67673,0.67683,581500007.0
2006-08-16 18:18:00,0.67681,0.67688,0.67676,0.67688,891899992.0
2006-08-16 18:19:00,0.67689,0.67689,0.6768,0.67686,868700001.0
2006-08-16 18:20:00,0.67691,0.67697,0.6769,0.67694,542900000.0
2006-08-16 18:21:00,0.6769,0.67697,0.67687,0.67694,1252800001.0
2006-08-16 18:22:00,0.67696,0.67696,0.67687,0.67693,933899989.0
2006-08-16 18:23:00,0.67692,0.67705,0.6769,0.67705,1329599986.0
2006-08-16 18:24:00,0.67702,0.67708,0.67699,0.67699,863499994.0
2006-08-16 18:25:00,0.67697,0.67709,0.67697,0.67702,970199998.0
2006-08-16 18:26:00,0.67705,0.67709,0.67695,0.67697,976200013.0
2006-08-16 18:27:00,0.67697,0.67701,0.67694,0.67698,817100004.0
2006-08-16 18:28:00,0.67698,0.67703,0.67698,0.67703,915400000.0
2006-08-16 18:29:00,0.67699,0.67704,0.6769,0.67704,755400000.0
2006-08-16 18:30:00,0.67704,0.67705,0.67692,0.67699,873299986.0
2006-08-16 18:31:00,0.67695,0.67703,0.67693,0.67698,526100005.0
2006-08-16 18:32:00,0.67698,0.67699,0.67689,0.6769,631800001.0
2006-08-16 18:33:00,0.67693,0.67698,0.67687,0.67698,800499998.0
2006-08-16 18:34:00,0.677,0.67702,0.6769,0.67698,1198099998.0
2006-08-16 18:35:00,0.67698,0.67702,0.67693,0.67698,665200003.0
2006-08-16 18:36:00,0.67695,0.67701,0.67692,0.67697,182100001.0
2006-08-16 18:37:00,0.67694,0.67701,0.67692,0.67697,402900001.0
2006-08-16 18:38:00,0.67694,0.67703,0.67694,0.67697,237000000.0
2006-08-16 18:39:00,0.677,0.677,0.67688,0.67688,549299993.0
2006-08-16 18:40:00,0.67691,0.67697,0.67689,0.67689,381200001.0
2006-08-16 18:41:00,0.67688,0.67701,0.67688,0.67696,720599996.0
2006-08-16 18:42:00,0.67692,0.67695,0.67686,0.6769,462100000.0
2006-08-16 18:43:00,0.67687,0.6769,0.67683,0.67688,306600005.0
2006-08-16 18:44:00,0.6769,0.67699,0.67689,0.67692,688799994.0
2006-08-16 18:45:00,0.67691,0.67696,0.67684,0.67685,447400006.0
2006-08-16 18:46:00,0.67694,0.67698,0.67691,0.67695,227300001.0
2006-08-16 18:47:00,0.67697,0.67699,0.6769,0.67691,200900000.0
2006-08-16 18:48:00,0.67687,0.6769,0.6768,0.67686,281399999.0
2006-08-16 18:49:00,0.6768,0.67689,0.6768,0.67688,154100001.0
2006-08-16 18:50:00,0.6769,0.67696,0.6769,0.67696,209300001.0
2006-08-16 18:51:00,0.67697,0.67697,0.67688,0.67694,436200000.0
2006-08-16 18:52:00,0.67697,0.67697,0.6769,0.67694,291600003.0
2006-08-16 18:53:00,0.67693,0.67694,0.67685,0.67687,762999995.0
2006-08-16 18:54:00,0.67691,0.67694,0.67685,0.67694,323200002.0
2006-08-16 18:55:00,0.67692,0.67695,0.67688,0.67692,586700005.0
2006-08-16 18:56:00,0.67693,0.67698,0.67692,0.67693,390200004.0
2006-08-16 18:57:00,0.67695,0.67695,0.67689,0.67692,296600001.0
2006-08-16 18:58:00,0.6769,0.67694,0.67686,0.67688,1033300007.0
2006-08-16 18:59:00,0.67685,0.67693,0.67684,0.67685,694300004.0
2006-08-16 19:00:00,0.67685,0.67697,0.67683,0.67697,360900004.0
2006-08-16 19:01:00,0.67698,0.67698,0.67692,0.67692,126100000.0
2006-08-16 19:02:00,0.67692,0.67695,0.67689,0.67692,465300000.0
2006-08-16 19:03:00,0.67688,0.67695,0.67685,0.67687,473999992.0
2006-08-16 19:04:00,0.6769,0.67694,0.6769,0.6769,393500002.0
2006-08-16 19:05:00,0.67691,0.677,0.67689,0.67692,369299995.0
2006-08-16 19:06:00,0.67692,0.677,0.67692,0.67692,857800000.0
2006-08-16 19:07:00,0.67696,0.67696,0.67686,0.67687,200800001.0
2006-08-16 19:08:00,0.67693,0.67693,0.67685,0.67685,810799999.0
2006-08-16 19:09:00,0.67684,0.67695,0.67683,0.67695,656700002.0
2006-08-16 19:10:00,0.67698,0.67698,0.6769,0.67695,341499998.0
2006-08-16 19:11:00,0.67692,0.67698,0.6769,0.67698,115899999.0
2006-08-16 19:12:00,0.67693,0.67693,0.67683,0.67683,269500000.0
2006-08-16 19:13:00,0.6768,0.67688,0.6768,0.67683,267400004.0
2006-08-16 19:14:00,0.67688,0.6769,0.67683,0.67685,293300004.0
2006-08-16 19:15:00,0.67683,0.67687,0.67677,0.67682,489399998.0
2006-08-16 19:16:00,0.67685,0.6769,0.67685,0.67687,174099998.0
2006-08-16 19:17:00,0.67686,0.67689,0.67686,0.67689,386500005.0
2006-08-16 19:18:00,0.67688,0.67692,0.67688,0.67692,373199998.0
2006-08-16 19:19:00,0.67692,0.67699,0.6769,0.6769,473500001.0
2006-08-16 19:20:00,0.67687,0.67693,0.67687,0.67687,317800002.0
2006-08-16 19:21:00,0.67685,0.67688,0.67682,0.67687,280200000.0
2006-08-16 19:22:00,0.67689,0.6769,0.67683,0.6769,151000001.0
2006-08-16 19:23:00,0.67687,0.6769,0.67683,0.6769,340400000.0
2006-08-16 19:24:00,0.6769,0.67695,0.6769,0.67693,195999999.0
2006-08-16 19:25:00,0.67692,0.67693,0.67685,0.67692,118899998.0
2006-08-16 19:26:00,0.67692,0.67692,0.67683,0.67686,566399996.0
2006-08-16 19:27:00,0.67687,0.6769,0.67685,0.6769,768600001.0
2006-08-16 19:28:00,0.67687,0.67693,0.67687,0.67693,185600000.0
2006-08-16 19:29:00,0.6769,0.6769,0.67685,0.6769,423000002.0
2006-08-16 19:30:00,0.67688,0.67694,0.67684,0.67684,752700003.0
2006-08-16 19:31:00,0.6768,0.67685,0.67675,0.67685,836100001.0
2006-08-16 19:32:00,0.67685,0.67686,0.67676,0.67686,384099995.0
2006-08-16 19:33:00,0.67683,0.67685,0.67677,0.67679,373600003.0
2006-08-16 19:34:00,0.67678,0.67685,0.67678,0.67685,395000002.0
2006-08-16 19:35:00,0.67687,0.67694,0.67685,0.67686,619300002.0
2006-08-16 19:36:00,0.67686,0.67686,0.67676,0.6768,654599992.0
2006-08-16 19:37:00,0.67684,0.67698,0.67678,0.67693,411000004.0
2006-08-16 19:38:00,0.67693,0.67697,0.67679,0.67679,297400007.0
2006-08-16 19:39:00,0.67676,0.67688,0.67676,0.67688,730400006.0
2006-08-16 19:40:00,0.67687,0.67692,0.67682,0.67682,645899989.0
2006-08-16 19:41:00,0.67682,0.67688,0.67679,0.67679,558200007.0
2006-08-16 19:42:00,0.67678,0.67683,0.67677,0.67683,200499999.0
2006-08-16 19:43:00,0.67685,0.67688,0.67685,0.67685,96500001.0
2006-08-16 19:44:00,0.67683,0.6769,0.67683,0.67687,360000001.0
2006-08-16 19:45:00,0.67688,0.67688,0.67681,0.67682,418400003.0
2006-08-16 19:46:00,0.67684,0.67701,0.67684,0.677,213699996.0
2006-08-16 19:47:00,0.67699,0.67704,0.67696,0.67703,169599998.0
2006-08-16 19:48:00,0.67704,0.6771,0.67704,0.6771,198999995.0
2006-08-16 19:49:00,0.67706,0.67707,0.677,0.67705,297000004.0
2006-08-16 19:50:00,0.67704,0.67704,0.677,0.677,303000001.0
2006-08-16 19:51:00,0.67702,0.67707,0.677,0.67705,409900002.0
2006-08-16 19:52:00,0.67707,0.67715,0.67707,0.6771,313200000.0
2006-08-16 19:53:00,0.67709,0.67713,0.67708,0.67711,160000000.0
2006-08-16 19:54:00,0.67708,0.67708,0.67699,0.67705,86199998.0
2006-08-16 19:55:00,0.67711,0.67713,0.67703,0.67705,194200000.0
2006-08-16 19:56:00,0.67707,0.67709,0.67707,0.67709,103200003.0
2006-08-16 19:57:00,0.67712,0.67717,0.6771,0.6771,601999998.0
2006-08-16 19:58:00,0.6771,0.67714,0.67707,0.67707,316099998.0
2006-08-16 19:59:00,0.67708,0.67715,0.67708,0.67709,448299997.0
2006-08-16 20:00:00,0.67711,0.67711,0.67703,0.67703,105800002.0
2006-08-16 20:01:00,0.67703,0.67711,0.67702,0.67711,333599999.0
2006-08-16 20:02:00,0.67711,0.67711,0.67702,0.67702,196700000.0
2006-08-16 20:03:00,0.67705,0.67705,0.67702,0.67705,145100001.0
2006-08-16 20:04:00,0.67705,0.67707,0.67702,0.67707,152100000.0
2006-08-16 20:05:00,0.67711,0.67719,0.67711,0.67719,89000001.0
2006-08-16 20:06:00,0.67715,0.67715,0.6771,0.67715,85300000.0
2006-08-16 20:07:00,0.67713,0.67715,0.6771,0.67711,228700002.0
2006-08-16 20:08:00,0.6771,0.67711,0.67706,0.6771,796600003.0
2006-08-16 20:09:00,0.67702,0.6771,0.67697,0.6771,178099997.0
2006-08-16 20:10:00,0.67708,0.67713,0.67706,0.67713,176599998.0
2006-08-16 20:11:00,0.67713,0.67716,0.67711,0.67714,229199997.0
2006-08-16 20:12:00,0.67715,0.67716,0.67705,0.6771,796300000.0
2006-08-16 20:13:00,0.67708,0.67713,0.67705,0.67713,243899998.0
2006-08-16 20:14:00,0.67714,0.67714,0.67708,0.67713,337399999.0
2006-08-16 20:15:00,0.67715,0.67715,0.6771,0.67712,788399999.0
2006-08-16 20:16:00,0.67713,0.67717,0.67712,0.67714,313799994.0
2006-08-16 20:17:00,0.67713,0.67715,0.6771,0.67713,60000001.0
2006-08-16 20:18:00,0.67716,0.6772,0.67715,0.67717,306999997.0
2006-08-16 20:19:00,0.67717,0.67717,0.6771,0.67713,550999996.0
2006-08-16 20:20:00,0.67718,0.67723,0.67718,0.67723,384399993.0
2006-08-16 20:21:00,0.67723,0.67727,0.67721,0.67725,79800001.0
2006-08-16 20:22:00,0.67723,0.67725,0.67718,0.67721,69600000.0
2006-08-16 20:23:00,0.6772,0.67722,0.67718,0.6772,481499993.0
2006-08-16 20:24:00,0.67715,0.67723,0.67715,0.67719,418599994.0
2006-08-16 20:25:00,0.6772,0.67729,0.6772,0.67725,497600006.0
2006-08-16 20:26:00,0.67722,0.67729,0.67719,0.67721,735699997.0
2006-08-16 20:27:00,0.6772,0.67727,0.6772,0.67727,324100002.0
2006-08-16 20:28:00,0.67731,0.67732,0.67719,0.67726,451399998.0
2006-08-16 20:29:00,0.67727,0.67731,0.67722,0.67727,522999991.0
2006-08-16 20:30:00,0.67728,0.67734,0.67725,0.6773,1603499992.0
2006-08-16 20:31:00,0.67727,0.67728,0.67718,0.6772,1074499998.0
2006-08-16 20:32:00,0.67723,0.67733,0.67723,0.67726,1197500004.0
2006-08-16 20:33:00,0.67725,0.67731,0.67725,0.67729,357999997.0
2006-08-16 20:34:00,0.67727,0.6773,0.67722,0.67726,440900003.0
2006-08-16 20:35:00,0.67729,0.67729,0.67721,0.67729,352299994.0
2006-08-16 20:36:00,0.67732,0.67736,0.67731,0.67736,225200002.0
2006-08-16 20:37:00,0.67736,0.67741,0.67733,0.67738,713800001.0
2006-08-16 20:38:00,0.67734,0.67738,0.67726,0.67726,721700007.0
2006-08-16 20:39:00,0.67723,0.67724,0.67711,0.6772,551699996.0
2006-08-16 20:40:00,0.67719,0.67719,0.67708,0.67712,301300002.0
2006-08-16 20:41:00,0.6771,0.67713,0.67694,0.67696,421199994.0
2006-08-16 20:42:00,0.67698,0.67704,0.67698,0.67704,86100000.0
2006-08-16 20:43:00,0.67703,0.67703,0.67695,0.67695,377800005.0
2006-08-16 20:44:00,0.67699,0.67699,0.67691,0.67697,1057399987.0
2006-08-16 20:45:00,0.67699,0.67699,0.67689,0.67696,460699999.0
2006-08-16 20:46:00,0.67704,0.67709,0.67703,0.67703,252899999.0
2006-08-16 20:47:00,0.67702,0.67707,0.67699,0.67702,633799999.0
2006-08-16 20:48:00,0.67695,0.67705,0.67695,0.67695,622800004.0
2006-08-16 20:49:00,0.67697,0.677,0.67695,0.677,274400005.0
2006-08-16 20:50:00,0.677,0.67703,0.67692,0.67698,1461599991.0
2006-08-16 20:51:00,0.67698,0.6771,0.67698,0.67702,575600000.0
2006-08-16 20:52:00,0.67705,0.67711,0.67703,0.67703,651399999.0
2006-08-16 20:53:00,0.67708,0.67715,0.67704,0.67715,918100000.0
2006-08-16 20:54:00,0.67718,0.67718,0.67703,0.67718,603799996.0
2006-08-16 20:55:00,0.67718,0.67718,0.67704,0.67704,389500002.0
2006-08-16 20:56:00,0.67707,0.6771,0.67697,0.67704,1378600008.0
2006-08-16 20:57:00,0.67702,0.67712,0.67702,0.67709,980099997.0
2006-08-16 20:58:00,0.6771,0.6772,0.6771,0.67717,669400002.0
2006-08-16 20:59:00,0.67715,0.67717,0.67709,0.6771,1410999994.0
2006-08-16 21:00:00,0.67717,0.67717,0.67705,0.6771,1607400001.0
2006-08-16 21:01:00,0.6771,0.67722,0.67703,0.67722,1298199996.0
2006-08-16 21:02:00,0.67725,0.67726,0.67717,0.67722,450899998.0
2006-08-16 21:03:00,0.67722,0.67729,0.67722,0.67727,737699997.0
2006-08-16 21:04:00,0.67727,0.67727,0.67722,0.67722,525999992.0
2006-08-16 21:05:00,0.6772,0.67727,0.67717,0.67719,792800005.0
2006-08-16 21:06:00,0.67715,0.67722,0.67714,0.67715,641499993.0
2006-08-16 21:07:00,0.67717,0.67723,0.67717,0.67721,167100002.0
2006-08-16 21:08:00,0.67724,0.67731,0.67723,0.67727,182699999.0
2006-08-16 21:09:00,0.67729,0.67731,0.67725,0.67726,406700000.0
2006-08-16 21:10:00,0.67727,0.67738,0.67727,0.67738,173000002.0
2006-08-16 21:11:00,0.6774,0.6774,0.67736,0.67736,226599998.0
2006-08-16 21:12:00,0.67731,0.67734,0.67731,0.67734,102900001.0
2006-08-16 21:13:00,0.67736,0.67741,0.67734,0.67734,194599998.0
2006-08-16 21:14:00,0.67735,0.67739,0.67731,0.67733,772699997.0
2006-08-16 21:15:00,0.67733,0.67735,0.6773,0.67735,443800003.0
2006-08-16 21:16:00,0.67733,0.67736,0.6773,0.67734,430899995.0
2006-08-16 21:17:00,0.6773,0.6773,0.67723,0.67728,195699999.0
2006-08-16 21:18:00,0.67723,0.67723,0.67716,0.6772,160099999.0
2006-08-16 21:19:00,0.67718,0.67722,0.67711,0.67711,477400003.0
2006-08-16 21:20:00,0.67714,0.67724,0.67714,0.6772,1265999999.0
2006-08-16 21:21:00,0.67728,0.67731,0.67726,0.6773,400200002.0
2006-08-16 21:22:00,0.67735,0.67735,0.67731,0.67733,755400002.0
2006-08-16 21:23:00,0.67729,0.67729,0.6772,0.67724,147699997.0
2006-08-16 21:24:00,0.67732,0.67733,0.67726,0.67726,202900000.0
2006-08-16 21:25:00,0.67726,0.67726,0.67716,0.67724,240199997.0
2006-08-16 21:26:00,0.67732,0.67734,0.67731,0.67731,55000001.0
2006-08-16 21:27:00,0.67735,0.67743,0.67731,0.67743,198000003.0
2006-08-16 21:28:00,0.67745,0.67748,0.67738,0.6774,274799996.0
2006-08-16 21:29:00,0.6774,0.67741,0.67738,0.67738,73400001.0
2006-08-16 21:30:00,0.67734,0.67735,0.6773,0.6773,88700002.0
2006-08-16 21:31:00,0.67729,0.67734,0.67728,0.67733,238500000.0
2006-08-16 21:32:00,0.67733,0.67739,0.67732,0.67735,535500001.0
2006-08-16 21:33:00,0.67735,0.67738,0.67732,0.67732,567900000.0
2006-08-16 21:34:00,0.67733,0.67739,0.67733,0.67737,710000001.0
2006-08-16 21:35:00,0.67739,0.67739,0.67731,0.67733,202700003.0
2006-08-16 21:36:00,0.67734,0.67741,0.67734,0.67735,171499996.0
2006-08-16 21:37:00,0.67738,0.67738,0.6773,0.67732,248500003.0
2006-08-16 21:38:00,0.6773,0.67734,0.67727,0.67731,143899998.0
2006-08-16 21:39:00,0.67726,0.67733,0.67726,0.67731,169599998.0
2006-08-16 21:40:00,0.67727,0.67732,0.67727,0.67727,230099998.0
2006-08-16 21:41:00,0.67728,0.67736,0.67728,0.67736,72900001.0
2006-08-16 21:42:00,0.67733,0.67734,0.67727,0.67734,218400005.0
2006-08-16 21:43:00,0.67731,0.67736,0.67727,0.67729,367999998.0
2006-08-16 21:44:00,0.67728,0.67734,0.67728,0.67734,512799999.0
2006-08-16 21:45:00,0.67735,0.67735,0.67735,0.67735,117099999.0
2006-08-16 21:46:00,0.67734,0.67734,0.6773,0.6773,394299994.0
2006-08-16 21:47:00,0.6773,0.67736,0.6773,0.6773,322400002.0
2006-08-16 21:48:00,0.6773,0.6773,0.67725,0.67728,126800003.0
2006-08-16 21:49:00,0.67729,0.67735,0.67729,0.67735,196599998.0
2006-08-16 21:50:00,0.67732,0.67736,0.67728,0.67732,82499999.0
2006-08-16 21:51:00,0.67732,0.67734,0.67729,0.67729,266800001.0
2006-08-16 21:52:00,0.67727,0.67739,0.67727,0.6773,173299998.0
2006-08-16 21:53:00,0.67735,0.67735,0.67732,0.67732,116499998.0
2006-08-16 21:54:00,0.67732,0.67739,0.67728,0.67729,414099999.0
2006-08-16 21:55:00,0.6773,0.67735,0.67729,0.67729,124399999.0
2006-08-16 21:56:00,0.67731,0.67731,0.67723,0.67725,188299999.0
2006-08-16 21:57:00,0.6773,0.67732,0.67723,0.6773,253599997.0
2006-08-16 21:58:00,0.67733,0.67737,0.67733,0.67733,92300003.0
2006-08-16 21:59:00,0.67735,0.67742,0.67729,0.67742,413999998.0
2006-08-16 22:00:00,0.67738,0.67738,0.67729,0.67733,281200003.0
2006-08-16 22:01:00,0.67735,0.67738,0.6773,0.67735,240099998.0
2006-08-16 22:02:00,0.67732,0.67732,0.6772,0.6772,460200002.0
2006-08-16 22:03:00,0.67721,0.67727,0.67721,0.67723,439800002.0
2006-08-16 22:04:00,0.67723,0.67729,0.67719,0.67723,280399997.0
2006-08-16 22:05:00,0.6772,0.67724,0.6772,0.6772,140000003.0
2006-08-16 22:06:00,0.67722,0.67724,0.6772,0.67722,123599996.0
2006-08-16 22:07:00,0.67723,0.6773,0.67723,0.6773,137600003.0
2006-08-16 22:08:00,0.67727,0.67729,0.6772,0.6772,256100002.0
2006-08-16 22:09:00,0.67722,0.67732,0.67722,0.67732,117200001.0
2006-08-16 22:10:00,0.67733,0.67744,0.67732,0.67735,179400000.0
2006-08-16 22:11:00,0.67737,0.6774,0.67735,0.67737,161999997.0
2006-08-16 22:12:00,0.67738,0.67752,0.67733,0.67738,386200004.0
2006-08-16 22:13:00,0.67736,0.67753,0.67735,0.67753,38100000.0
2006-08-16 22:14:00,0.67756,0.67756,0.67752,0.67753,51100000.0
2006-08-16 22:15:00,0.67751,0.67757,0.67748,0.67748,721399998.0
2006-08-16 22:16:00,0.67748,0.67754,0.67747,0.67748,390700000.0
2006-08-16 22:17:00,0.67747,0.67747,0.67734,0.67737,165900003.0
2006-08-16 22:18:00,0.6774,0.6774,0.67738,0.6774,101200000.0
2006-08-16 22:19:00,0.67743,0.67743,0.67736,0.67737,132799997.0
2006-08-16 22:20:00,0.6774,0.6774,0.67738,0.67739,108499999.0
2006-08-16 22:21:00,0.67738,0.67739,0.67731,0.67731,511700000.0
2006-08-16 22:22:00,0.67733,0.6774,0.67731,0.67731,464000003.0
2006-08-16 22:23:00,0.67728,0.67738,0.67728,0.67728,370399998.0
2006-08-16 22:24:00,0.67731,0.67739,0.6773,0.67734,307000003.0
2006-08-16 22:25:00,0.6773,0.67735,0.67725,0.67735,219099999.0
2006-08-16 22:26:00,0.67732,0.67737,0.67732,0.67733,308300004.0
2006-08-16 22:27:00,0.67732,0.67736,0.67732,0.67736,140700001.0
2006-08-16 22:28:00,0.67734,0.67734,0.67723,0.67725,106000000.0
2006-08-16 22:29:00,0.6773,0.67733,0.67729,0.67729,299600001.0
2006-08-16 22:30:00,0.67732,0.67733,0.6773,0.67731,55299999.0
2006-08-16 22:31:00,0.67731,0.67731,0.67725,0.67728,59100000.0
2006-08-16 22:32:00,0.67731,0.67731,0.67725,0.67725,186400000.0
2006-08-16 22:33:00,0.67725,0.67733,0.67725,0.67732,153299998.0
2006-08-16 22:34:00,0.67733,0.67733,0.6773,0.6773,257100003.0
2006-08-16 22:35:00,0.67732,0.6774,0.67728,0.6774,228399998.0
2006-08-16 22:36:00,0.67743,0.67745,0.6774,0.6774,131100001.0
2006-08-16 22:37:00,0.6774,0.67743,0.67734,0.67735,325299999.0
2006-08-16 22:38:00,0.67734,0.67744,0.67722,0.67744,177599999.0
2006-08-16 22:39:00,0.67746,0.67746,0.67737,0.67738,217000000.0
2006-08-16 22:40:00,0.67735,0.67736,0.67731,0.67735,425100004.0
2006-08-16 22:41:00,0.67735,0.67739,0.67735,0.67737,170499999.0
2006-08-16 22:42:00,0.67727,0.67732,0.67727,0.6773,157400002.0
2006-08-16 22:43:00,0.6773,0.67732,0.67726,0.67732,61700000.0
2006-08-16 22:44:00,0.67732,0.67736,0.67732,0.67735,174199993.0
2006-08-16 22:45:00,0.67735,0.67735,0.67721,0.67725,189699997.0
2006-08-16 22:46:00,0.67727,0.67734,0.67727,0.67731,82300001.0
2006-08-16 22:47:00,0.67732,0.67737,0.67726,0.6773,138899999.0
2006-08-16 22:48:00,0.6773,0.67737,0.67723,0.67723,305000002.0
2006-08-16 22:49:00,0.6773,0.6773,0.67715,0.67715,221099996.0
2006-08-16 22:50:00,0.67722,0.67728,0.67722,0.67723,114700002.0
2006-08-16 22:51:00,0.67725,0.67729,0.67725,0.67729,37600000.0
2006-08-16 22:52:00,0.67729,0.67731,0.67726,0.67726,122700003.0
2006-08-16 22:53:00,0.67725,0.67735,0.67725,0.67732,128499999.0
2006-08-16 22:54:00,0.67733,0.67737,0.67728,0.67728,179800002.0
2006-08-16 22:55:00,0.67728,0.67735,0.67728,0.67735,26600000.0
2006-08-16 22:56:00,0.67733,0.67733,0.67727,0.67732,40200000.0
2006-08-16 22:57:00,0.6773,0.67732,0.67728,0.67732,151300001.0
2006-08-16 22:58:00,0.67733,0.67737,0.67728,0.67731,474199997.0
2006-08-16 22:59:00,0.67728,0.67733,0.67718,0.67718,149599996.0
2006-08-16 23:00:00,0.67705,0.67738,0.67705,0.67732,149699999.0
2006-08-16 23:01:00,0.67713,0.67728,0.67697,0.67725,178399999.0
2006-08-16 23:02:00,0.67725,0.6773,0.67706,0.67725,168500000.0
2006-08-16 23:03:00,0.67723,0.67723,0.67705,0.67706,106100000.0
2006-08-16 23:04:00,0.67697,0.67738,0.67696,0.67729,224500001.0
2006-08-16 23:05:00,0.67722,0.67722,0.67704,0.6772,101999999.0
2006-08-16 23:06:00,0.67715,0.67727,0.677,0.67704,231599994.0
2006-08-16 23:07:00,0.67718,0.67727,0.67703,0.67703,50300001.0
2006-08-16 23:08:00,0.67703,0.67729,0.677,0.67728,235599995.0
2006-08-16 23:09:00,0.67723,0.67731,0.67704,0.67723,261600003.0
2006-08-16 23:10:00,0.67698,0.67728,0.67695,0.67728,213299998.0
2006-08-16 23:11:00,0.67726,0.67742,0.67704,0.67715,249099999.0
2006-08-16 23:12:00,0.67719,0.67729,0.67701,0.67715,118200000.0
2006-08-16 23:13:00,0.67713,0.6774,0.67704,0.67718,225599998.0
2006-08-16 23:14:00,0.67698,0.67726,0.67698,0.67713,186900002.0
2006-08-16 23:15:00,0.67723,0.67727,0.67707,0.67718,183300000.0
2006-08-16 23:16:00,0.67708,0.67745,0.67695,0.67737,186900004.0
2006-08-16 23:17:00,0.67737,0.67738,0.67706,0.67723,190900001.0
2006-08-16 23:18:00,0.67717,0.6773,0.67709,0.67724,110100004.0
2006-08-16 23:19:00,0.6774,0.67741,0.67707,0.67719,181800002.0
2006-08-16 23:20:00,0.67716,0.6773,0.6771,0.67728,127999999.0
2006-08-16 23:21:00,0.67733,0.67733,0.67727,0.67727,34400000.0
2006-08-16 23:22:00,0.67726,0.67729,0.67721,0.67728,107799999.0
2006-08-16 23:23:00,0.67723,0.67724,0.67714,0.67714,263300000.0
2006-08-16 23:24:00,0.6772,0.67733,0.6772,0.67727,43000000.0
2006-08-16 23:25:00,0.67727,0.67733,0.67727,0.67733,69699996.0
2006-08-16 23:26:00,0.67732,0.67743,0.67732,0.67743,116400001.0
2006-08-16 23:27:00,0.67743,0.67745,0.67737,0.67745,118999999.0
2006-08-16 23:28:00,0.67743,0.67744,0.67738,0.6774,106100002.0
2006-08-16 23:29:00,0.67739,0.67744,0.67738,0.67743,190800000.0
2006-08-16 23:30:00,0.67735,0.67739,0.6773,0.67731,223300004.0
2006-08-16 23:31:00,0.6773,0.6773,0.67722,0.67729,112400000.0
2006-08-16 23:32:00,0.67735,0.67743,0.67735,0.67743,128199998.0
2006-08-16 23:33:00,0.67746,0.67746,0.67729,0.67731,240199998.0
2006-08-16 23:34:00,0.67732,0.67738,0.67731,0.67736,121299998.0
2006-08-16 23:35:00,0.67741,0.67746,0.67737,0.67738,127699999.0
2006-08-16 23:36:00,0.67732,0.67732,0.6773,0.6773,88700003.0
2006-08-16 23:37:00,0.67733,0.67739,0.67732,0.67739,81300000.0
2006-08-16 23:38:00,0.67729,0.67729,0.67691,0.67691,191800005.0
2006-08-16 23:39:00,0.6769,0.67692,0.67687,0.6769,192200000.0
2006-08-16 23:40:00,0.6769,0.6769,0.67688,0.67688,35300000.0
2006-08-16 23:41:00,0.6769,0.6769,0.67685,0.67685,39200000.0
2006-08-16 23:42:00,0.67689,0.67711,0.67689,0.67711,88000000.0
2006-08-16 23:43:00,0.67722,0.67722,0.67718,0.67718,90600001.0
2006-08-16 23:44:00,0.67722,0.67724,0.67722,0.67723,29400000.0
2006-08-16 23:45:00,0.67722,0.67725,0.67722,0.67725,20800000.0
2006-08-16 23:46:00,0.67726,0.67728,0.67718,0.67725,225700001.0
2006-08-16 23:47:00,0.67723,0.67723,0.6772,0.6772,87799999.0
2006-08-16 23:48:00,0.67719,0.67724,0.67702,0.67702,134200001.0
2006-08-16 23:49:00,0.677,0.67703,0.677,0.67703,96500000.0
2006-08-16 23:50:00,0.677,0.67709,0.677,0.67709,35100000.0
2006-08-16 23:51:00,0.67705,0.6771,0.67705,0.6771,30400000.0
2006-08-16 23:52:00,0.67703,0.6771,0.67703,0.6771,42200000.0
2006-08-16 23:53:00,0.67706,0.6771,0.67703,0.67703,76100000.0
2006-08-16 23:54:00,0.67706,0.67706,0.67687,0.67687,111800000.0
2006-08-16 23:55:00,0.6769,0.67694,0.67687,0.67694,146999999.0
2006-08-16 23:56:00,0.67693,0.67695,0.6769,0.67692,204600002.0
2006-08-16 23:57:00,0.67692,0.67698,0.67692,0.67692,157100003.0
2006-08-16 23:58:00,0.67697,0.67697,0.67668,0.67668,16100000.0
2006-08-16 23:59:00,0.67697,0.677,0.67697,0.677,98199999.0
2006-08-17 00:00:00,0.67697,0.67704,0.67695,0.67695,106700002.0
2006-08-17 00:01:00,0.67702,0.67712,0.67702,0.67712,243499997.0
2006-08-17 00:02:00,0.67712,0.67712,0.67708,0.67708,86099998.0
2006-08-17 00:03:00,0.67708,0.67708,0.67707,0.67707,13900000.0
2006-08-17 00:04:00,0.67705,0.67705,0.67705,0.67705,25500000.0
2006-08-17 00:05:00,0.67703,0.67706,0.67703,0.67706,82100000.0
2006-08-17 00:06:00,0.67703,0.67712,0.67703,0.6771,171899999.0
2006-08-17 00:07:00,0.67704,0.67704,0.67692,0.67692,114300002.0
2006-08-17 00:08:00,0.67695,0.67704,0.67695,0.67698,234099995.0
2006-08-17 00:09:00,0.67699,0.67699,0.67692,0.67692,195899998.0
2006-08-17 00:10:00,0.67699,0.67704,0.67697,0.67697,125999999.0
2006-08-17 00:11:00,0.67701,0.67701,0.67689,0.67698,182000000.0
2006-08-17 00:12:00,0.67701,0.67704,0.67688,0.67688,185799997.0
2006-08-17 00:13:00,0.67689,0.67697,0.67689,0.67697,86099999.0
2006-08-17 00:14:00,0.67699,0.67701,0.67699,0.67701,74099998.0
2006-08-17 00:15:00,0.67708,0.67708,0.67702,0.67705,92499997.0
2006-08-17 00:16:00,0.67703,0.67705,0.67702,0.67705,200600005.0
2006-08-17 00:17:00,0.67708,0.67708,0.67703,0.67703,35000001.0
2006-08-17 00:18:00,0.67703,0.67713,0.67703,0.67713,102199996.0
2006-08-17 00:19:00,0.67713,0.67713,0.67707,0.67707,63800002.0
2006-08-17 00:20:00,0.67705,0.67705,0.67697,0.67705,196399995.0
2006-08-17 00:21:00,0.67701,0.67701,0.67696,0.67696,15500000.0
2006-08-17 00:22:00,0.67694,0.67698,0.67693,0.67698,110199997.0
2006-08-17 00:23:00,0.67695,0.67695,0.67693,0.67693,51800000.0
2006-08-17 00:24:00,0.67695,0.67695,0.6769,0.67692,145099998.0
2006-08-17 00:25:00,0.67692,0.67695,0.6769,0.6769,111099998.0
2006-08-17 00:26:00,0.67697,0.67698,0.67695,0.67695,65800001.0
2006-08-17 00:27:00,0.67699,0.67699,0.67682,0.67692,131700002.0
2006-08-17 00:28:00,0.67695,0.67695,0.67692,0.67692,182300002.0
2006-08-17 00:29:00,0.67695,0.67695,0.67688,0.67688,100600002.0
2006-08-17 00:30:00,0.67695,0.67695,0.6769,0.67693,127600002.0
2006-08-17 00:31:00,0.67693,0.67698,0.67692,0.67692,102200002.0
2006-08-17 00:32:00,0.67695,0.67697,0.67692,0.67697,74200003.0
2006-08-17 00:33:00,0.6769,0.67695,0.6769,0.67695,197900003.0
2006-08-17 00:34:00,0.67687,0.67697,0.67685,0.67692,192300002.0
2006-08-17 00:35:00,0.67685,0.6769,0.67685,0.67689,183999997.0
2006-08-17 00:36:00,0.67682,0.67693,0.6768,0.67693,186899999.0
2006-08-17 00:37:00,0.67691,0.67691,0.67686,0.67686,62899999.0
2006-08-17 00:38:00,0.67688,0.67691,0.67688,0.67691,30999999.0
2006-08-17 00:39:00,0.67696,0.67702,0.67696,0.677,87300000.0
2006-08-17 00:40:00,0.67698,0.67702,0.67695,0.67695,137599999.0
2006-08-17 00:41:00,0.67695,0.67702,0.67695,0.677,220599998.0
2006-08-17 00:42:00,0.67697,0.67697,0.67697,0.67697,97700001.0
2006-08-17 00:43:00,0.67695,0.677,0.67695,0.677,46400000.0
2006-08-17 00:44:00,0.67703,0.67703,0.67695,0.67698,157500000.0
2006-08-17 00:45:00,0.67704,0.67707,0.67701,0.67701,207100003.0
2006-08-17 00:46:00,0.67701,0.67701,0.67689,0.677,114000000.0
2006-08-17 00:47:00,0.67704,0.67704,0.677,0.67704,117400002.0
2006-08-17 00:48:00,0.67702,0.67706,0.67701,0.67706,173099997.0
2006-08-17 00:49:00,0.67709,0.67709,0.67699,0.677,73299999.0
2006-08-17 00:50:00,0.67705,0.67705,0.677,0.677,84700002.0
2006-08-17 00:51:00,0.67705,0.67707,0.67695,0.67707,175700002.0
2006-08-17 00:52:00,0.67705,0.67713,0.67705,0.67712,101600002.0
2006-08-17 00:53:00,0.67713,0.67713,0.67708,0.6771,52600002.0
2006-08-17 00:54:00,0.6771,0.6771,0.67707,0.67707,87300000.0
2006-08-17 00:55:00,0.67714,0.67721,0.67714,0.67718,153900001.0
2006-08-17 00:56:00,0.67712,0.67714,0.67705,0.67712,124999999.0
2006-08-17 00:57:00,0.6771,0.67713,0.67706,0.67713,210600001.0
2006-08-17 00:58:00,0.6771,0.67712,0.6771,0.67712,51099998.0
2006-08-17 00:59:00,0.6771,0.6771,0.67707,0.67707,16700000.0
2006-08-17 01:00:00,0.67707,0.6771,0.67707,0.6771,20000000.0
2006-08-17 01:01:00,0.67714,0.67714,0.67709,0.6771,131600001.0
2006-08-17 01:02:00,0.67708,0.67716,0.67707,0.67707,147900004.0
2006-08-17 01:03:00,0.67712,0.67715,0.6771,0.6771,267600001.0
2006-08-17 01:04:00,0.67711,0.67715,0.67709,0.67715,68100003.0
2006-08-17 01:05:00,0.67713,0.67713,0.67709,0.67712,82600001.0
2006-08-17 01:06:00,0.67711,0.67712,0.67704,0.67709,66100000.0
2006-08-17 01:07:00,0.67708,0.67715,0.67703,0.67703,127699997.0
2006-08-17 01:08:00,0.67707,0.67713,0.67706,0.67711,205499998.0
2006-08-17 01:09:00,0.67717,0.6773,0.67714,0.6773,149400000.0
2006-08-17 01:10:00,0.67733,0.67733,0.67718,0.6772,138100001.0
2006-08-17 01:11:00,0.67718,0.67722,0.67718,0.6772,98699999.0
2006-08-17 01:12:00,0.67717,0.6772,0.67715,0.67718,93800001.0
2006-08-17 01:13:00,0.67716,0.67716,0.6771,0.67715,148700004.0
2006-08-17 01:14:00,0.67712,0.67715,0.6771,0.67713,118300000.0
2006-08-17 01:15:00,0.6771,0.67714,0.67709,0.67709,40800000.0
2006-08-17 01:16:00,0.67708,0.6771,0.67705,0.6771,147099998.0
2006-08-17 01:17:00,0.67712,0.67716,0.67712,0.67715,59900001.0
2006-08-17 01:18:00,0.67713,0.67717,0.67713,0.67717,5600000.0
2006-08-17 01:19:00,0.67714,0.67714,0.67709,0.6771,165500002.0
2006-08-17 01:20:00,0.6771,0.6771,0.67705,0.6771,207300000.0
2006-08-17 01:21:00,0.67712,0.67717,0.67712,0.67717,154600002.0
2006-08-17 01:22:00,0.67709,0.67713,0.67706,0.67713,124500004.0
2006-08-17 01:23:00,0.67713,0.67713,0.67709,0.67709,23900000.0
2006-08-17 01:24:00,0.67706,0.67707,0.67706,0.67707,58200002.0
2006-08-17 01:25:00,0.67701,0.67704,0.677,0.67703,104000001.0
2006-08-17 01:26:00,0.6771,0.6771,0.67705,0.67705,62200000.0
2006-08-17 01:27:00,0.6771,0.6771,0.67705,0.67705,126000000.0
2006-08-17 01:28:00,0.67713,0.67716,0.6771,0.67713,109200001.0
2006-08-17 01:29:00,0.67714,0.67725,0.6771,0.67725,98199998.0
2006-08-17 01:30:00,0.67725,0.67728,0.67719,0.67728,268999995.0
2006-08-17 01:31:00,0.67722,0.67724,0.67717,0.67721,165899998.0
2006-08-17 01:32:00,0.67721,0.67727,0.6772,0.6772,101800001.0
2006-08-17 01:33:00,0.67726,0.67727,0.67721,0.67721,78600000.0
2006-08-17 01:34:00,0.67724,0.67724,0.67721,0.67721,136399999.0
2006-08-17 01:35:00,0.67722,0.67731,0.6772,0.67728,156599999.0
2006-08-17 01:36:00,0.67723,0.67727,0.67723,0.67723,87100001.0
2006-08-17 01:37:00,0.67727,0.67733,0.67726,0.6773,168300004.0
2006-08-17 01:38:00,0.67728,0.67735,0.6772,0.67727,162699998.0
2006-08-17 01:39:00,0.67732,0.67734,0.67728,0.67733,141199997.0
2006-08-17 01:40:00,0.67727,0.6773,0.67723,0.67723,178100001.0
2006-08-17 01:41:00,0.67724,0.67729,0.67724,0.67727,250599997.0
2006-08-17 01:42:00,0.67727,0.6773,0.67722,0.67729,95500000.0
2006-08-17 01:43:00,0.6773,0.67741,0.6773,0.67738,62900000.0
2006-08-17 01:44:00,0.67737,0.67737,0.67728,0.67728,106800001.0
2006-08-17 01:45:00,0.67731,0.67732,0.6772,0.67728,134700003.0
2006-08-17 01:46:00,0.67733,0.67737,0.67731,0.67731,150099999.0
2006-08-17 01:47:00,0.6774,0.67741,0.67738,0.6774,191600001.0
2006-08-17 01:48:00,0.67733,0.67738,0.67733,0.67735,144200000.0
2006-08-17 01:49:00,0.67731,0.67739,0.67731,0.67735,116500001.0
2006-08-17 01:50:00,0.67736,0.67743,0.67736,0.67739,136499998.0
2006-08-17 01:51:00,0.67745,0.67745,0.67739,0.67744,39800000.0
2006-08-17 01:52:00,0.6774,0.6774,0.67738,0.6774,83699999.0
2006-08-17 01:53:00,0.67738,0.67741,0.67734,0.67736,146899995.0
2006-08-17 01:54:00,0.67733,0.67742,0.67728,0.67737,202799999.0
2006-08-17 01:55:00,0.67736,0.67739,0.67732,0.67734,65099998.0
2006-08-17 01:56:00,0.67733,0.67741,0.67732,0.67741,179400001.0
2006-08-17 01:57:00,0.67737,0.67744,0.67737,0.67744,166500001.0
2006-08-17 01:58:00,0.67746,0.67756,0.67746,0.67755,107099998.0
2006-08-17 01:59:00,0.67745,0.67749,0.67728,0.67736,79000001.0
2006-08-17 02:00:00,0.67728,0.67736,0.67726,0.67731,113200002.0
2006-08-17 02:01:00,0.67738,0.67738,0.67723,0.6773,246699997.0
2006-08-17 02:02:00,0.67729,0.67734,0.67726,0.67733,92200000.0
2006-08-17 02:03:00,0.67738,0.67738,0.67728,0.67728,107100000.0
2006-08-17 02:04:00,0.67732,0.67733,0.67725,0.67733,99700003.0
2006-08-17 02:05:00,0.67735,0.67735,0.67727,0.67735,153900000.0
2006-08-17 02:06:00,0.67732,0.67736,0.67727,0.6773,117300003.0
2006-08-17 02:07:00,0.67733,0.67734,0.67727,0.67728,234700001.0
2006-08-17 02:08:00,0.67725,0.67725,0.67719,0.67722,86400000.0
2006-08-17 02:09:00,0.67732,0.67733,0.67728,0.67728,124500004.0
2006-08-17 02:10:00,0.67728,0.6773,0.67727,0.67727,36300000.0
2006-08-17 02:11:00,0.67732,0.67733,0.67732,0.67733,9600000.0
2006-08-17 02:12:00,0.6773,0.67735,0.67729,0.67729,65999998.0
2006-08-17 02:13:00,0.67736,0.67739,0.67732,0.67739,133500000.0
2006-08-17 02:14:00,0.67734,0.6774,0.6773,0.67732,100900002.0
2006-08-17 02:15:00,0.67727,0.67737,0.67724,0.67737,147700001.0
2006-08-17 02:16:00,0.67741,0.67744,0.67736,0.67739,151999999.0
2006-08-17 02:17:00,0.67735,0.67736,0.67728,0.67728,108500001.0
2006-08-17 02:18:00,0.67727,0.67732,0.67726,0.67732,183400000.0
2006-08-17 02:19:00,0.67735,0.67735,0.6773,0.6773,54000000.0
2006-08-17 02:20:00,0.67727,0.67734,0.67727,0.67731,71100003.0
2006-08-17 02:21:00,0.67727,0.67733,0.67727,0.67733,148299999.0
2006-08-17 02:22:00,0.67726,0.67731,0.67726,0.67731,73400001.0
2006-08-17 02:23:00,0.67728,0.67728,0.6772,0.67722,105200001.0
2006-08-17 02:24:00,0.67724,0.67728,0.67719,0.67727,149100006.0
2006-08-17 02:25:00,0.67729,0.6773,0.67722,0.67726,64900002.0
2006-08-17 02:26:00,0.67726,0.67728,0.67724,0.67728,86899998.0
2006-08-17 02:27:00,0.67725,0.67732,0.67725,0.67725,243900000.0
2006-08-17 02:28:00,0.67728,0.67736,0.67726,0.67726,84100001.0
2006-08-17 02:29:00,0.6773,0.67736,0.67729,0.67732,87800000.0
2006-08-17 02:30:00,0.67727,0.67732,0.67727,0.67732,87299998.0
2006-08-17 02:31:00,0.67727,0.67739,0.67727,0.67732,74199998.0
2006-08-17 02:32:00,0.67728,0.6773,0.6772,0.6773,181000005.0
2006-08-17 02:33:00,0.67721,0.67732,0.67721,0.6773,210800005.0
2006-08-17 02:34:00,0.67728,0.67733,0.67728,0.67733,104499999.0
2006-08-17 02:35:00,0.6773,0.67734,0.67726,0.67731,62000000.0
2006-08-17 02:36:00,0.67733,0.67733,0.67726,0.67729,216399999.0
2006-08-17 02:37:00,0.67727,0.67731,0.67725,0.67731,129899998.0
2006-08-17 02:38:00,0.67729,0.67729,0.67721,0.67723,160499998.0
2006-08-17 02:39:00,0.67725,0.67725,0.67717,0.67717,95400001.0
2006-08-17 02:40:00,0.67722,0.67727,0.67721,0.67726,97699999.0
2006-08-17 02:41:00,0.6772,0.67729,0.6772,0.67729,146099998.0
2006-08-17 02:42:00,0.67728,0.67734,0.67724,0.67734,111400000.0
2006-08-17 02:43:00,0.67735,0.67735,0.67721,0.67732,105199999.0
2006-08-17 02:44:00,0.67732,0.67736,0.67732,0.67732,174899998.0
2006-08-17 02:45:00,0.6773,0.67732,0.6773,0.67732,77400001.0
2006-08-17 02:46:00,0.67728,0.67735,0.67728,0.67735,126800000.0
2006-08-17 02:47:00,0.67738,0.67738,0.67732,0.67735,201100002.0
2006-08-17 02:48:00,0.67735,0.67737,0.67729,0.67737,137800001.0
2006-08-17 02:49:00,0.67734,0.67741,0.67734,0.67737,50600001.0
2006-08-17 02:50:00,0.67739,0.67746,0.67739,0.67745,283300000.0
2006-08-17 02:51:00,0.67744,0.67747,0.67743,0.67747,74399999.0
2006-08-17 02:52:00,0.67748,0.67749,0.67744,0.67746,94000001.0
2006-08-17 02:53:00,0.67743,0.67743,0.67736,0.67743,45300001.0
2006-08-17 02:54:00,0.67747,0.67753,0.67745,0.67745,63000000.0
2006-08-17 02:55:00,0.67743,0.67743,0.67736,0.67738,113900000.0
2006-08-17 02:56:00,0.6774,0.67748,0.6774,0.67748,59200001.0
2006-08-17 02:57:00,0.67746,0.67751,0.67746,0.67747,90800003.0
2006-08-17 02:58:00,0.67748,0.67748,0.67739,0.67739,199499996.0
2006-08-17 02:59:00,0.67734,0.67737,0.67733,0.67734,141200003.0
2006-08-17 03:00:00,0.67733,0.67733,0.6773,0.6773,41400002.0
2006-08-17 03:01:00,0.67727,0.67738,0.67727,0.67736,117200003.0
2006-08-17 03:02:00,0.67741,0.67741,0.67732,0.6774,252100003.0
2006-08-17 03:03:00,0.67735,0.67735,0.67731,0.67732,88500000.0
2006-08-17 03:04:00,0.67732,0.67737,0.67731,0.67731,158000001.0
2006-08-17 03:05:00,0.67733,0.67738,0.6773,0.67733,155799995.0
2006-08-17 03:06:00,0.67735,0.67735,0.67728,0.67735,178900000.0
2006-08-17 03:07:00,0.67731,0.67737,0.67731,0.67735,152000000.0
2006-08-17 03:08:00,0.67734,0.67735,0.67729,0.67729,122800000.0
2006-08-17 03:09:00,0.67732,0.67736,0.67729,0.6773,61600000.0
2006-08-17 03:10:00,0.67736,0.67738,0.67734,0.67738,103100000.0
2006-08-17 03:11:00,0.67731,0.67745,0.67731,0.67738,153400003.0
2006-08-17 03:12:00,0.67739,0.67744,0.67733,0.67741,108800001.0
2006-08-17 03:13:00,0.67737,0.67737,0.67736,0.67736,38299999.0
2006-08-17 03:14:00,0.67729,0.6773,0.67724,0.67729,318500000.0
2006-08-17 03:15:00,0.67732,0.67732,0.67728,0.67728,50500000.0
2006-08-17 03:16:00,0.67733,0.67742,0.67729,0.67738,98700002.0
2006-08-17 03:17:00,0.67746,0.67755,0.67744,0.67755,80900000.0
2006-08-17 03:18:00,0.67755,0.67755,0.67745,0.67751,83700001.0
2006-08-17 03:19:00,0.67749,0.67751,0.67746,0.67747,139300004.0
2006-08-17 03:20:00,0.67747,0.67747,0.67738,0.67738,44099998.0
2006-08-17 03:21:00,0.67737,0.67748,0.67737,0.67738,179000000.0
2006-08-17 03:22:00,0.67742,0.67743,0.67742,0.67743,63799999.0
2006-08-17 03:23:00,0.67739,0.67739,0.67734,0.67734,135299996.0
2006-08-17 03:24:00,0.67737,0.67738,0.67737,0.67738,37500001.0
2006-08-17 03:25:00,0.6774,0.67742,0.67731,0.67737,260900004.0
2006-08-17 03:26:00,0.6774,0.6774,0.67738,0.67738,38400000.0
2006-08-17 03:27:00,0.67743,0.67743,0.67739,0.67743,98299999.0
2006-08-17 03:28:00,0.6774,0.6774,0.67732,0.67732,91800001.0
2006-08-17 03:29:00,0.67727,0.67736,0.67727,0.67731,121100001.0
2006-08-17 03:30:00,0.67728,0.67734,0.67728,0.67731,157699996.0
2006-08-17 03:31:00,0.67732,0.67732,0.67728,0.67728,32600000.0
2006-08-17 03:32:00,0.67727,0.67735,0.67727,0.67735,54999999.0
2006-08-17 03:33:00,0.67728,0.67739,0.67728,0.67739,49700000.0
2006-08-17 03:34:00,0.67738,0.67738,0.6773,0.67736,287400004.0
2006-08-17 03:35:00,0.67738,0.6774,0.67737,0.6774,159599999.0
2006-08-17 03:36:00,0.6774,0.6774,0.67738,0.67738,63200000.0
2006-08-17 03:37:00,0.67738,0.67738,0.6773,0.6773,47999999.0
2006-08-17 03:38:00,0.67733,0.67736,0.6773,0.6773,130200000.0
2006-08-17 03:39:00,0.6773,0.67735,0.6773,0.67735,25500001.0
2006-08-17 03:40:00,0.67733,0.67734,0.67729,0.67729,83400000.0
2006-08-17 03:41:00,0.67732,0.67734,0.67732,0.67734,90699998.0
2006-08-17 03:42:00,0.67728,0.67736,0.67728,0.67731,208500001.0
2006-08-17 03:43:00,0.67726,0.67732,0.67726,0.67731,51199999.0
2006-08-17 03:44:00,0.67725,0.67725,0.67724,0.67724,60899997.0
2006-08-17 03:45:00,0.67724,0.67733,0.67724,0.67729,84499999.0
2006-08-17 03:46:00,0.67727,0.67727,0.67727,0.67727,56000002.0
2006-08-17 03:47:00,0.67727,0.67727,0.67727,0.67727,31299999.0
2006-08-17 03:48:00,0.67729,0.67736,0.67729,0.67736,46200000.0
2006-08-17 03:49:00,0.67734,0.67734,0.67728,0.67732,121700002.0
2006-08-17 03:50:00,0.6773,0.67733,0.6773,0.67733,22400000.0
2006-08-17 03:51:00,0.67731,0.67731,0.67724,0.6773,127900000.0
2006-08-17 03:52:00,0.67735,0.67735,0.67733,0.67733,24800000.0
2006-08-17 03:53:00,0.67738,0.67738,0.67733,0.67733,19300000.0
2006-08-17 03:54:00,0.67737,0.67738,0.67732,0.67735,115099997.0
2006-08-17 03:55:00,0.67732,0.67735,0.67732,0.67733,86899998.0
2006-08-17 03:56:00,0.67733,0.67733,0.67724,0.67724,20600000.0
2006-08-17 03:57:00,0.67726,0.67726,0.67725,0.67725,55799998.0
2006-08-17 03:58:00,0.67719,0.67726,0.67719,0.67722,144900004.0
2006-08-17 03:59:00,0.6772,0.67727,0.67715,0.67727,79800000.0
2006-08-17 04:00:00,0.67722,0.67723,0.67719,0.6772,123500002.0
2006-08-17 04:01:00,0.6772,0.67728,0.6772,0.67728,220100001.0
2006-08-17 04:02:00,0.67728,0.6773,0.67725,0.67728,285300000.0
2006-08-17 04:03:00,0.6773,0.6773,0.67723,0.67726,89200002.0
2006-08-17 04:04:00,0.67729,0.67729,0.67724,0.67728,143300001.0
2006-08-17 04:05:00,0.67728,0.67728,0.6772,0.67721,116399999.0
2006-08-17 04:06:00,0.67723,0.67723,0.67723,0.67723,34500000.0
2006-08-17 04:07:00,0.67725,0.67726,0.67722,0.67726,187399997.0
2006-08-17 04:08:00,0.67722,0.67722,0.6772,0.6772,55099998.0
2006-08-17 04:09:00,0.67725,0.67725,0.67725,0.67725,35100000.0
2006-08-17 04:10:00,0.67725,0.67725,0.67722,0.67722,40600000.0
2006-08-17 04:11:00,0.67725,0.67728,0.6772,0.6772,142200000.0
2006-08-17 04:12:00,0.67723,0.67723,0.67723,0.67723,41500000.0
2006-08-17 04:13:00,0.67724,0.67724,0.67717,0.67722,40500000.0
2006-08-17 04:14:00,0.67718,0.67719,0.67718,0.67719,54300000.0
2006-08-17 04:15:00,0.67728,0.67733,0.67726,0.67727,96400000.0
2006-08-17 04:16:00,0.67721,0.67722,0.67721,0.67722,42500001.0
2006-08-17 04:17:00,0.6772,0.6772,0.6772,0.6772,73400002.0
2006-08-17 04:18:00,0.67725,0.67725,0.67725,0.67725,54300000.0
2006-08-17 04:19:00,0.67723,0.67725,0.67722,0.67722,189200002.0
2006-08-17 04:20:00,0.67721,0.67722,0.67719,0.67719,103500001.0
2006-08-17 04:21:00,0.67718,0.6772,0.67718,0.6772,12800000.0
2006-08-17 04:22:00,0.6772,0.67722,0.67715,0.67715,178000002.0
2006-08-17 04:23:00,0.67722,0.67722,0.67722,0.67722,31100000.0
2006-08-17 04:24:00,0.67715,0.6772,0.67715,0.6772,98499997.0
2006-08-17 04:25:00,0.6772,0.6772,0.6772,0.6772,51099998.0
2006-08-17 04:26:00,0.67712,0.6772,0.67712,0.6772,76500000.0
2006-08-17 04:27:00,0.6772,0.67723,0.67715,0.67723,100399999.0
2006-08-17 04:28:00,0.67718,0.6772,0.67715,0.67715,40800001.0
2006-08-17 04:29:00,0.67718,0.67718,0.67718,0.67718,67099999.0
2006-08-17 04:30:00,0.67718,0.67723,0.67717,0.67718,122000003.0
2006-08-17 04:31:00,0.67718,0.6772,0.67715,0.67718,175399999.0
2006-08-17 04:32:00,0.6772,0.6772,0.67718,0.67718,18300000.0
2006-08-17 04:33:00,0.6772,0.6772,0.6772,0.6772,10400000.0
2006-08-17 04:34:00,0.67716,0.67716,0.67709,0.67709,181900001.0
2006-08-17 04:35:00,0.67712,0.67717,0.67712,0.67712,59299999.0
2006-08-17 04:36:00,0.6771,0.67716,0.67709,0.67716,48400001.0
2006-08-17 04:37:00,0.67718,0.67718,0.6771,0.6771,161700001.0
2006-08-17 04:38:00,0.67707,0.67712,0.67705,0.67712,131600000.0
2006-08-17 04:39:00,0.67708,0.67714,0.67704,0.67705,205900004.0
2006-08-17 04:40:00,0.6771,0.67714,0.67709,0.6771,132600001.0
2006-08-17 04:41:00,0.6771,0.6771,0.67708,0.67708,40799999.0
2006-08-17 04:42:00,0.67714,0.67714,0.67707,0.67711,140700000.0
2006-08-17 04:43:00,0.67708,0.67713,0.67708,0.67711,156700000.0
2006-08-17 04:44:00,0.6771,0.6772,0.6771,0.67714,194000000.0
2006-08-17 04:45:00,0.67707,0.67715,0.67707,0.67714,89600000.0
2006-08-17 04:46:00,0.67717,0.67717,0.67714,0.67716,105499999.0
2006-08-17 04:47:00,0.67715,0.67715,0.67712,0.67715,45800000.0
2006-08-17 04:48:00,0.67715,0.67715,0.67712,0.67712,62700001.0
2006-08-17 04:49:00,0.67712,0.67715,0.6771,0.67715,112199999.0
2006-08-17 04:50:00,0.67711,0.67711,0.67706,0.67711,180999999.0
2006-08-17 04:51:00,0.6771,0.6771,0.67709,0.67709,4000000.0
2006-08-17 04:52:00,0.67711,0.67716,0.67711,0.67716,35000000.0
2006-08-17 04:53:00,0.67719,0.67719,0.67706,0.67707,173200000.0
2006-08-17 04:54:00,0.67705,0.67706,0.67703,0.67706,162300000.0
2006-08-17 04:55:00,0.67705,0.67711,0.67702,0.67707,138699996.0
2006-08-17 04:56:00,0.6771,0.67725,0.6771,0.67725,131700000.0
2006-08-17 04:57:00,0.67722,0.67728,0.67722,0.67728,40599999.0
2006-08-17 04:58:00,0.67722,0.67725,0.67722,0.67725,123100002.0
2006-08-17 04:59:00,0.67725,0.67725,0.67722,0.67722,77600001.0
2006-08-17 05:00:00,0.6772,0.67723,0.6772,0.67723,75500001.0
2006-08-17 05:01:00,0.6772,0.67727,0.6772,0.67723,122199998.0
2006-08-17 05:02:00,0.67723,0.67723,0.67723,0.67723,39899998.0
2006-08-17 05:03:00,0.67728,0.67728,0.67723,0.67723,126199999.0
2006-08-17 05:04:00,0.6772,0.67723,0.6772,0.67723,8100000.0
2006-08-17 05:05:00,0.67728,0.67728,0.67728,0.67728,20700001.0
2006-08-17 05:06:00,0.67725,0.67725,0.67723,0.67723,24000000.0
2006-08-17 05:07:00,0.67722,0.67722,0.67722,0.67722,88699998.0
2006-08-17 05:08:00,0.67723,0.67725,0.6772,0.6772,67000002.0
2006-08-17 05:09:00,0.6772,0.67728,0.6772,0.67728,115099998.0
2006-08-17 05:10:00,0.67722,0.67723,0.67722,0.67723,5600000.0
2006-08-17 05:11:00,0.67723,0.67725,0.6772,0.6772,129300001.0
2006-08-17 05:12:00,0.67728,0.67728,0.67723,0.67723,100699996.0
2006-08-17 05:13:00,0.67725,0.67725,0.6772,0.67725,155000000.0
2006-08-17 05:14:00,0.67725,0.67725,0.67718,0.67722,172800002.0
2006-08-17 05:15:00,0.67723,0.67723,0.67722,0.67722,20900000.0
2006-08-17 05:16:00,0.67725,0.67728,0.6772,0.67728,224300004.0
2006-08-17 05:17:00,0.67725,0.67725,0.67722,0.67725,101399998.0
2006-08-17 05:18:00,0.6772,0.67725,0.6772,0.6772,98699998.0
2006-08-17 05:19:00,0.67725,0.67725,0.67725,0.67725,16000000.0
2006-08-17 05:20:00,0.67723,0.67723,0.67723,0.67723,12100000.0
2006-08-17 05:21:00,0.67723,0.67723,0.67723,0.67723,6000000.0
2006-08-17 05:22:00,0.67721,0.6773,0.67721,0.67724,122099995.0
2006-08-17 05:23:00,0.67725,0.67725,0.67725,0.67725,35900002.0
2006-08-17 05:24:00,0.67729,0.67729,0.67719,0.6772,247899998.0
2006-08-17 05:25:00,0.67725,0.67725,0.67725,0.67725,900000.0
2006-08-17 05:26:00,0.67725,0.67733,0.67725,0.67725,127999998.0
2006-08-17 05:27:00,0.67728,0.67728,0.67728,0.67728,71999999.0
2006-08-17 05:28:00,0.67726,0.67735,0.67725,0.6773,120300000.0
2006-08-17 05:29:00,0.67738,0.67738,0.67728,0.67737,338699995.0
2006-08-17 05:30:00,0.67739,0.67742,0.67735,0.67737,238200001.0
2006-08-17 05:31:00,0.67742,0.67746,0.67735,0.67735,52499999.0
2006-08-17 05:32:00,0.67735,0.67741,0.67735,0.67738,163999998.0
2006-08-17 05:33:00,0.67743,0.67748,0.67738,0.67739,130999999.0
2006-08-17 05:34:00,0.67735,0.6774,0.67735,0.67737,54300001.0
2006-08-17 05:35:00,0.67738,0.67738,0.67727,0.67727,83699999.0
2006-08-17 05:36:00,0.67725,0.67736,0.67725,0.67732,34500000.0
2006-08-17 05:37:00,0.67733,0.67737,0.67732,0.67737,91699997.0
2006-08-17 05:38:00,0.67737,0.67742,0.67737,0.67737,101900002.0
2006-08-17 05:39:00,0.67738,0.67738,0.67734,0.67734,60999999.0
2006-08-17 05:40:00,0.67734,0.67738,0.67734,0.67738,131800002.0
2006-08-17 05:41:00,0.67742,0.67743,0.6774,0.67741,150899998.0
2006-08-17 05:42:00,0.67739,0.67744,0.67739,0.67744,54800000.0
2006-08-17 05:43:00,0.67742,0.67743,0.67739,0.67739,51000000.0
2006-08-17 05:44:00,0.67742,0.67747,0.67732,0.67739,119400001.0
2006-08-17 05:45:00,0.67736,0.67736,0.67728,0.67728,88599999.0
2006-08-17 05:46:00,0.67731,0.67733,0.67731,0.67732,23100000.0
2006-08-17 05:47:00,0.67725,0.67733,0.67725,0.67733,222100003.0
2006-08-17 05:48:00,0.67733,0.67733,0.67733,0.67733,57400000.0
2006-08-17 05:49:00,0.67733,0.67736,0.67726,0.67726,158200002.0
2006-08-17 05:50:00,0.67731,0.67736,0.67729,0.67731,125300002.0
2006-08-17 05:51:00,0.67731,0.67731,0.67722,0.67729,208300001.0
2006-08-17 05:52:00,0.67727,0.67729,0.67719,0.67729,33600000.0
2006-08-17 05:53:00,0.67728,0.67728,0.67723,0.67726,200300004.0
2006-08-17 05:54:00,0.67726,0.67727,0.67722,0.67722,72500001.0
2006-08-17 05:55:00,0.67722,0.67724,0.6772,0.67722,68700001.0
2006-08-17 05:56:00,0.67722,0.67727,0.6772,0.67722,149900002.0
2006-08-17 05:57:00,0.67722,0.67728,0.67722,0.67725,109200000.0
2006-08-17 05:58:00,0.67724,0.67724,0.67719,0.67722,85200000.0
2006-08-17 05:59:00,0.67723,0.67723,0.67723,0.67723,4800000.0
2006-08-17 06:00:00,0.67722,0.67726,0.6772,0.67721,103800000.0
2006-08-17 06:01:00,0.67717,0.67717,0.67717,0.67717,8000000.0
2006-08-17 06:02:00,0.67717,0.67717,0.67717,0.67717,60799999.0
2006-08-17 06:03:00,0.67722,0.67725,0.67721,0.67722,23600000.0
2006-08-17 06:04:00,0.67718,0.67719,0.67718,0.67719,43200000.0
2006-08-17 06:05:00,0.67718,0.6772,0.67718,0.6772,25500001.0
2006-08-17 06:06:00,0.67717,0.67727,0.67717,0.6772,88399999.0
2006-08-17 06:07:00,0.67722,0.67732,0.67722,0.67732,145900002.0
2006-08-17 06:08:00,0.67733,0.67744,0.67729,0.67738,263300000.0
2006-08-17 06:09:00,0.67747,0.67747,0.67736,0.67743,94300000.0
2006-08-17 06:10:00,0.67745,0.67748,0.67745,0.67748,22300001.0
2006-08-17 06:11:00,0.67751,0.67753,0.67746,0.6775,101300003.0
2006-08-17 06:12:00,0.67747,0.6775,0.67747,0.67747,109899999.0
2006-08-17 06:13:00,0.6774,0.67746,0.67739,0.6774,150700000.0
2006-08-17 06:14:00,0.67737,0.6774,0.67735,0.6774,148500000.0
2006-08-17 06:15:00,0.67738,0.67742,0.67735,0.67735,136399998.0
2006-08-17 06:16:00,0.6774,0.67744,0.67737,0.67744,169899994.0
2006-08-17 06:17:00,0.67742,0.67742,0.67737,0.6774,122300001.0
2006-08-17 06:18:00,0.67745,0.67745,0.67737,0.67744,187500003.0
2006-08-17 06:19:00,0.67747,0.67747,0.67742,0.67743,82400001.0
2006-08-17 06:20:00,0.67737,0.6774,0.67737,0.67738,150100001.0
2006-08-17 06:21:00,0.6774,0.67741,0.67737,0.67741,94800001.0
2006-08-17 06:22:00,0.67743,0.67751,0.67743,0.67745,242000001.0
2006-08-17 06:23:00,0.67745,0.67748,0.6774,0.67742,136600002.0
2006-08-17 06:24:00,0.67743,0.67749,0.67743,0.67743,186199998.0
2006-08-17 06:25:00,0.6774,0.67745,0.6774,0.6774,60599999.0
2006-08-17 06:26:00,0.67744,0.67748,0.67742,0.67742,138499998.0
2006-08-17 06:27:00,0.67742,0.67749,0.67742,0.67745,142899999.0
2006-08-17 06:28:00,0.67745,0.67745,0.67745,0.67745,4800000.0
2006-08-17 06:29:00,0.6775,0.6775,0.67748,0.6775,105499999.0
2006-08-17 06:30:00,0.6775,0.67752,0.67747,0.67752,104899999.0
2006-08-17 06:31:00,0.67748,0.6775,0.67745,0.6775,84699999.0
2006-08-17 06:32:00,0.67753,0.67753,0.67752,0.67752,49399999.0
2006-08-17 06:33:00,0.67748,0.67748,0.67748,0.67748,4800000.0
2006-08-17 06:34:00,0.67746,0.67747,0.67746,0.67747,72499998.0
2006-08-17 06:35:00,0.6774,0.67748,0.6774,0.67748,188399997.0
2006-08-17 06:36:00,0.67747,0.67748,0.67747,0.67748,51100001.0
2006-08-17 06:37:00,0.67752,0.67753,0.67745,0.67753,132300000.0
2006-08-17 06:38:00,0.67746,0.67747,0.67746,0.67747,32699999.0
2006-08-17 06:39:00,0.67745,0.67745,0.6774,0.6774,54300001.0
2006-08-17 06:40:00,0.67745,0.67747,0.67742,0.67747,119200001.0
2006-08-17 06:41:00,0.67741,0.67741,0.6774,0.6774,58299998.0
2006-08-17 06:42:00,0.67734,0.67734,0.67733,0.67733,26300000.0
2006-08-17 06:43:00,0.67735,0.67739,0.67735,0.67739,84999998.0
2006-08-17 06:44:00,0.6774,0.6774,0.67735,0.67735,184600002.0
2006-08-17 06:45:00,0.6774,0.6774,0.67727,0.67727,162400000.0
2006-08-17 06:46:00,0.67731,0.67743,0.67731,0.67735,198600002.0
2006-08-17 06:47:00,0.67737,0.67742,0.67737,0.6774,120900001.0
2006-08-17 06:48:00,0.67737,0.67738,0.67737,0.67738,31900000.0
2006-08-17 06:49:00,0.67741,0.67743,0.67738,0.67741,165900001.0
2006-08-17 06:50:00,0.67737,0.6774,0.67737,0.6774,25500001.0
2006-08-17 06:51:00,0.67739,0.67739,0.67736,0.67736,51200001.0
2006-08-17 06:52:00,0.67739,0.67741,0.67734,0.67741,44700000.0
2006-08-17 06:53:00,0.67741,0.67741,0.6773,0.6773,110699999.0
2006-08-17 06:54:00,0.67731,0.67735,0.67729,0.67735,127100000.0
2006-08-17 06:55:00,0.67735,0.67738,0.67732,0.67732,35900001.0
2006-08-17 06:56:00,0.6773,0.67738,0.6773,0.67732,167599999.0
2006-08-17 06:57:00,0.67731,0.67737,0.67731,0.67737,105999995.0
2006-08-17 06:58:00,0.67739,0.67739,0.67733,0.67736,46300002.0
2006-08-17 06:59:00,0.6773,0.67735,0.6773,0.67735,50200000.0
2006-08-17 07:00:00,0.6773,0.67732,0.67727,0.67727,189199998.0
2006-08-17 07:01:00,0.6773,0.67733,0.67729,0.67731,77200000.0
2006-08-17 07:02:00,0.67731,0.67737,0.6773,0.67733,159600000.0
2006-08-17 07:03:00,0.67735,0.67737,0.67735,0.67737,22400000.0
2006-08-17 07:04:00,0.67732,0.67738,0.67732,0.67738,48000000.0
2006-08-17 07:05:00,0.67732,0.67732,0.67732,0.67732,22299999.0
2006-08-17 07:06:00,0.67735,0.67735,0.67732,0.67733,27899999.0
2006-08-17 07:07:00,0.67733,0.67733,0.67732,0.67732,131700001.0
2006-08-17 07:08:00,0.67732,0.67735,0.67732,0.67732,69899999.0
2006-08-17 07:09:00,0.67733,0.67738,0.67733,0.67734,88699998.0
2006-08-17 07:10:00,0.67734,0.67738,0.67732,0.67732,116600001.0
2006-08-17 07:11:00,0.67734,0.67738,0.67734,0.67735,119599998.0
2006-08-17 07:12:00,0.67731,0.67735,0.67731,0.67733,47099999.0
2006-08-17 07:13:00,0.67737,0.6774,0.67736,0.67736,12200000.0
2006-08-17 07:14:00,0.67733,0.67733,0.67724,0.67727,67700000.0
2006-08-17 07:15:00,0.67731,0.67734,0.6773,0.67731,164300000.0
2006-08-17 07:16:00,0.67732,0.67742,0.67732,0.6774,176800004.0
2006-08-17 07:17:00,0.67735,0.67741,0.67731,0.67738,98800002.0
2006-08-17 07:18:00,0.67742,0.67744,0.67737,0.67742,91700000.0
2006-08-17 07:19:00,0.67742,0.67748,0.67742,0.67743,232999998.0
2006-08-17 07:20:00,0.67741,0.67742,0.67729,0.67729,169600001.0
2006-08-17 07:21:00,0.67735,0.67736,0.67729,0.67733,139500000.0
2006-08-17 07:22:00,0.67736,0.67742,0.67736,0.67742,156000002.0
2006-08-17 07:23:00,0.67739,0.67745,0.67736,0.67738,121599999.0
2006-08-17 07:24:00,0.67742,0.67743,0.67738,0.67738,115099999.0
2006-08-17 07:25:00,0.6774,0.67743,0.6774,0.67743,36000000.0
2006-08-17 07:26:00,0.67746,0.67749,0.67742,0.67742,150600005.0
2006-08-17 07:27:00,0.67746,0.67748,0.67744,0.67746,68900001.0
2006-08-17 07:28:00,0.6774,0.67744,0.6774,0.67741,137600003.0
2006-08-17 07:29:00,0.67742,0.67743,0.67739,0.67743,89000002.0
2006-08-17 07:30:00,0.67739,0.67745,0.67736,0.67745,108799998.0
2006-08-17 07:31:00,0.67749,0.67749,0.6774,0.6774,32100001.0
2006-08-17 07:32:00,0.67736,0.67737,0.6773,0.67735,46100000.0
2006-08-17 07:33:00,0.67741,0.67743,0.67737,0.67739,112599998.0
2006-08-17 07:34:00,0.67735,0.67743,0.67733,0.67737,253600005.0
2006-08-17 07:35:00,0.67735,0.67735,0.6773,0.67732,131300002.0
2006-08-17 07:36:00,0.67735,0.67735,0.67733,0.67733,17599999.0
2006-08-17 07:37:00,0.67735,0.67735,0.6773,0.67735,277999998.0
2006-08-17 07:38:00,0.67736,0.67739,0.67735,0.67739,144300002.0
2006-08-17 07:39:00,0.67737,0.6774,0.67736,0.67737,90199998.0
2006-08-17 07:40:00,0.67742,0.67742,0.67737,0.67741,115400004.0
2006-08-17 07:41:00,0.67741,0.67743,0.67739,0.67741,171799996.0
2006-08-17 07:42:00,0.67739,0.67742,0.67738,0.6774,92700000.0
2006-08-17 07:43:00,0.67734,0.67739,0.67729,0.6773,188399999.0
2006-08-17 07:44:00,0.67725,0.67728,0.67725,0.67728,50600000.0
2006-08-17 07:45:00,0.67727,0.67737,0.67727,0.6773,83100002.0
2006-08-17 07:46:00,0.67728,0.67732,0.67728,0.67728,117899998.0
2006-08-17 07:47:00,0.67735,0.67735,0.67732,0.67732,143800000.0
2006-08-17 07:48:00,0.67728,0.67735,0.67728,0.67731,161300000.0
2006-08-17 07:49:00,0.67729,0.67731,0.67729,0.67731,37400001.0
2006-08-17 07:50:00,0.67736,0.67738,0.67733,0.67733,138300002.0
2006-08-17 07:51:00,0.67734,0.6774,0.67734,0.67734,122800002.0
2006-08-17 07:52:00,0.67732,0.67737,0.67729,0.67729,151999997.0
2006-08-17 07:53:00,0.6773,0.67733,0.67728,0.67728,106800001.0
2006-08-17 07:54:00,0.67727,0.67728,0.67722,0.67726,83699999.0
2006-08-17 07:55:00,0.6773,0.6773,0.6773,0.6773,27100000.0
2006-08-17 07:56:00,0.67726,0.67733,0.67725,0.67727,151600005.0
2006-08-17 07:57:00,0.67727,0.67729,0.67725,0.67729,100500001.0
2006-08-17 07:58:00,0.67723,0.67723,0.67715,0.67719,60499999.0
2006-08-17 07:59:00,0.6772,0.67722,0.6772,0.67722,62100001.0
2006-08-17 08:00:00,0.67717,0.67725,0.67717,0.67723,248599997.0
2006-08-17 08:01:00,0.67726,0.67731,0.67719,0.67725,173799999.0
2006-08-17 08:02:00,0.67723,0.6773,0.67723,0.6773,157300002.0
2006-08-17 08:03:00,0.67732,0.67737,0.6773,0.67734,60900000.0
2006-08-17 08:04:00,0.6773,0.67733,0.6773,0.67732,96800000.0
2006-08-17 08:05:00,0.67728,0.6773,0.67717,0.67717,146699999.0
2006-08-17 08:06:00,0.6772,0.67725,0.6772,0.67722,146200000.0
2006-08-17 08:07:00,0.67718,0.6772,0.6771,0.6772,212399998.0
2006-08-17 08:08:00,0.67713,0.67713,0.67707,0.67707,37400002.0
2006-08-17 08:09:00,0.67696,0.67705,0.67696,0.677,194200001.0
2006-08-17 08:10:00,0.677,0.67704,0.677,0.67704,152399999.0
2006-08-17 08:11:00,0.67704,0.6771,0.67702,0.6771,176600000.0
2006-08-17 08:12:00,0.67718,0.6772,0.67714,0.6772,112400001.0
2006-08-17 08:13:00,0.67718,0.67726,0.67718,0.67722,161800001.0
2006-08-17 08:14:00,0.67722,0.67726,0.67719,0.67722,153399996.0
2006-08-17 08:15:00,0.67724,0.67731,0.67724,0.67726,136100000.0
2006-08-17 08:16:00,0.67724,0.67724,0.67721,0.67721,20600000.0
2006-08-17 08:17:00,0.67722,0.67728,0.67722,0.67728,127799997.0
2006-08-17 08:18:00,0.67724,0.67732,0.67724,0.67731,119700001.0
2006-08-17 08:19:00,0.67732,0.67738,0.67726,0.6773,148299998.0
2006-08-17 08:20:00,0.67731,0.67735,0.67728,0.67733,96500001.0
2006-08-17 08:21:00,0.67726,0.67732,0.67722,0.67722,64099999.0
2006-08-17 08:22:00,0.67726,0.67731,0.67723,0.67726,82399998.0
2006-08-17 08:23:00,0.67726,0.67727,0.67721,0.67725,233000000.0
2006-08-17 08:24:00,0.67724,0.67727,0.67721,0.67725,148300002.0
2006-08-17 08:25:00,0.6772,0.67731,0.6772,0.6772,141999998.0
2006-08-17 08:26:00,0.67717,0.67717,0.67708,0.67708,115299998.0
2006-08-17 08:27:00,0.67708,0.67708,0.67698,0.67702,108299999.0
2006-08-17 08:28:00,0.67704,0.67707,0.67701,0.67706,126799997.0
2006-08-17 08:29:00,0.67711,0.67718,0.6771,0.67711,98500000.0
2006-08-17 08:30:00,0.67713,0.67717,0.67709,0.67714,125300003.0
2006-08-17 08:31:00,0.67712,0.67718,0.6771,0.67712,198199997.0
2006-08-17 08:32:00,0.6771,0.67717,0.6771,0.67715,97000000.0
2006-08-17 08:33:00,0.67714,0.67714,0.67708,0.67708,90200001.0
2006-08-17 08:34:00,0.67705,0.67708,0.677,0.67708,83200001.0
2006-08-17 08:35:00,0.67711,0.67711,0.67706,0.67711,107099998.0
2006-08-17 08:36:00,0.67708,0.67708,0.67697,0.67701,205900004.0
2006-08-17 08:37:00,0.67703,0.67707,0.67698,0.67702,124100001.0
2006-08-17 08:38:00,0.67701,0.67705,0.677,0.67703,88399999.0
2006-08-17 08:39:00,0.67702,0.67708,0.67699,0.67708,150299997.0
2006-08-17 08:40:00,0.67699,0.67707,0.67694,0.67707,141299998.0
2006-08-17 08:41:00,0.67707,0.67713,0.67705,0.67713,145699996.0
2006-08-17 08:42:00,0.67714,0.67728,0.67714,0.67725,212000001.0
2006-08-17 08:43:00,0.67726,0.67737,0.67726,0.67726,163800000.0
2006-08-17 08:44:00,0.67729,0.67745,0.67728,0.67745,169699998.0
2006-08-17 08:45:00,0.67743,0.67747,0.67736,0.67745,268000006.0
2006-08-17 08:46:00,0.67743,0.67748,0.6774,0.67742,143900002.0
2006-08-17 08:47:00,0.67739,0.67741,0.67732,0.67732,184700003.0
2006-08-17 08:48:00,0.67728,0.6773,0.67728,0.6773,71899999.0
2006-08-17 08:49:00,0.6773,0.67733,0.67725,0.67727,134800001.0
2006-08-17 08:50:00,0.67733,0.6774,0.67731,0.6774,162499998.0
2006-08-17 08:51:00,0.67742,0.67751,0.67742,0.67747,169900002.0
2006-08-17 08:52:00,0.67748,0.67758,0.67748,0.67758,151200002.0
2006-08-17 08:53:00,0.67753,0.67753,0.67749,0.67753,120400000.0
2006-08-17 08:54:00,0.67754,0.6776,0.67753,0.6776,152699999.0
2006-08-17 08:55:00,0.67759,0.67761,0.67752,0.67758,42700000.0
2006-08-17 08:56:00,0.67761,0.67762,0.67753,0.67753,66199998.0
2006-08-17 08:57:00,0.67754,0.67754,0.67753,0.67753,33500001.0
2006-08-17 08:58:00,0.67759,0.67766,0.67758,0.67766,61500000.0
2006-08-17 08:59:00,0.67763,0.67776,0.67763,0.67776,59800000.0
2006-08-17 09:00:00,0.6778,0.67782,0.67766,0.67766,79700002.0
2006-08-17 09:01:00,0.67762,0.67775,0.67762,0.67775,95800002.0
2006-08-17 09:02:00,0.67778,0.67778,0.67775,0.67777,81400001.0
2006-08-17 09:03:00,0.67778,0.67778,0.67765,0.67765,111799999.0
2006-08-17 09:04:00,0.6777,0.67771,0.67768,0.67769,181400000.0
2006-08-17 09:05:00,0.67771,0.67772,0.67768,0.67772,47100001.0
2006-08-17 09:06:00,0.67776,0.67781,0.67776,0.67777,220200004.0
2006-08-17 09:07:00,0.67783,0.67794,0.67783,0.67785,91899998.0
2006-08-17 09:08:00,0.67781,0.67788,0.6778,0.67781,209700004.0
2006-08-17 09:09:00,0.67783,0.67783,0.67779,0.67779,153299999.0
2006-08-17 09:10:00,0.67779,0.67782,0.67773,0.6778,284899995.0
2006-08-17 09:11:00,0.67776,0.67777,0.67769,0.67775,137899998.0
2006-08-17 09:12:00,0.67774,0.67776,0.67774,0.67776,71299999.0
2006-08-17 09:13:00,0.67785,0.678,0.67782,0.6779,188499998.0
2006-08-17 09:14:00,0.67807,0.67817,0.67806,0.67817,167400003.0
2006-08-17 09:15:00,0.67814,0.67824,0.67813,0.67824,84000001.0
2006-08-17 09:16:00,0.67819,0.67819,0.67805,0.67805,132800001.0
2006-08-17 09:17:00,0.67796,0.67796,0.67787,0.67793,154399998.0
2006-08-17 09:18:00,0.67795,0.67797,0.67788,0.67797,85500002.0
2006-08-17 09:19:00,0.67807,0.6781,0.67807,0.6781,8800000.0
2006-08-17 09:20:00,0.67816,0.67821,0.67815,0.67817,306799995.0
2006-08-17 09:21:00,0.67815,0.6782,0.67808,0.67814,123499999.0
2006-08-17 09:22:00,0.67815,0.67823,0.67802,0.67823,126499999.0
2006-08-17 09:23:00,0.67823,0.67834,0.67822,0.67827,130200000.0
2006-08-17 09:24:00,0.67826,0.67827,0.67819,0.67819,98999999.0
2006-08-17 09:25:00,0.67822,0.67827,0.67821,0.67822,240600000.0
2006-08-17 09:26:00,0.67822,0.67823,0.67813,0.67813,217900001.0
2006-08-17 09:27:00,0.67808,0.67812,0.67803,0.67807,207299999.0
2006-08-17 09:28:00,0.67809,0.67812,0.67808,0.67812,200399998.0
2006-08-17 09:29:00,0.67806,0.67806,0.67804,0.67804,15900000.0
2006-08-17 09:30:00,0.67798,0.67798,0.6779,0.6779,126100000.0
2006-08-17 09:31:00,0.67789,0.67797,0.67789,0.67797,165400003.0
2006-08-17 09:32:00,0.67791,0.67802,0.67791,0.67802,166600002.0
2006-08-17 09:33:00,0.67803,0.67807,0.678,0.67803,161900000.0
2006-08-17 09:34:00,0.67801,0.67805,0.67796,0.67799,241599995.0
2006-08-17 09:35:00,0.678,0.678,0.67792,0.67798,144300001.0
2006-08-17 09:36:00,0.67795,0.67795,0.67786,0.67788,104800001.0
2006-08-17 09:37:00,0.67793,0.678,0.67793,0.67794,98199998.0
2006-08-17 09:38:00,0.67796,0.67802,0.67787,0.67802,66000000.0
2006-08-17 09:39:00,0.67797,0.67797,0.67787,0.67787,61499999.0
2006-08-17 09:40:00,0.67787,0.67787,0.67777,0.67778,154100004.0
2006-08-17 09:41:00,0.67777,0.67786,0.67776,0.6778,145899995.0
2006-08-17 09:42:00,0.67785,0.67794,0.67782,0.67792,316300004.0
2006-08-17 09:43:00,0.67792,0.67805,0.6779,0.67805,124400001.0
2006-08-17 09:44:00,0.678,0.67808,0.67799,0.67803,106300002.0
2006-08-17 09:45:00,0.67803,0.67805,0.67797,0.67805,63699999.0
2006-08-17 09:46:00,0.67804,0.67804,0.67796,0.67797,48100001.0
2006-08-17 09:47:00,0.67798,0.67803,0.67798,0.67803,221100003.0
2006-08-17 09:48:00,0.67796,0.67802,0.67796,0.67797,85399999.0
2006-08-17 09:49:00,0.67797,0.67798,0.67792,0.67798,99300001.0
2006-08-17 09:50:00,0.67801,0.67804,0.67797,0.67803,115099999.0
2006-08-17 09:51:00,0.67804,0.67805,0.6779,0.6779,197800001.0
2006-08-17 09:52:00,0.67788,0.67788,0.67781,0.67788,146099998.0
2006-08-17 09:53:00,0.67782,0.67782,0.67777,0.6778,334599999.0
2006-08-17 09:54:00,0.67776,0.67785,0.67776,0.67781,148099998.0
2006-08-17 09:55:00,0.67778,0.67778,0.67774,0.67774,22800001.0
2006-08-17 09:56:00,0.67771,0.67779,0.67769,0.67772,213900004.0
2006-08-17 09:57:00,0.67773,0.67781,0.67768,0.67777,190800004.0
2006-08-17 09:58:00,0.67768,0.67781,0.67767,0.67771,207700001.0
2006-08-17 09:59:00,0.67766,0.67766,0.67753,0.6776,119099997.0
2006-08-17 10:00:00,0.67754,0.6776,0.67753,0.6776,171699998.0
2006-08-17 10:01:00,0.67752,0.67754,0.67748,0.67754,117500001.0
2006-08-17 10:02:00,0.67755,0.67765,0.67755,0.67763,71500000.0
2006-08-17 10:03:00,0.67765,0.67766,0.67758,0.67765,171600002.0
2006-08-17 10:04:00,0.67766,0.67766,0.67754,0.67756,187600001.0
2006-08-17 10:05:00,0.67757,0.67761,0.67756,0.6776,185699996.0
2006-08-17 10:06:00,0.67755,0.67755,0.67749,0.67754,163200003.0
2006-08-17 10:07:00,0.6775,0.67754,0.67745,0.67752,140000001.0
2006-08-17 10:08:00,0.67753,0.67758,0.67747,0.6775,154799997.0
2006-08-17 10:09:00,0.67748,0.67758,0.67748,0.67754,92699998.0
2006-08-17 10:10:00,0.67753,0.67753,0.67749,0.67752,40700001.0
2006-08-17 10:11:00,0.67749,0.6775,0.67745,0.67745,37700000.0
2006-08-17 10:12:00,0.6774,0.6775,0.6774,0.67745,169899999.0
2006-08-17 10:13:00,0.67748,0.67748,0.67739,0.67746,183400003.0
2006-08-17 10:14:00,0.67736,0.67748,0.67736,0.67748,184300000.0
2006-08-17 10:15:00,0.67748,0.67748,0.67737,0.67741,170099999.0
2006-08-17 10:16:00,0.67744,0.67756,0.67744,0.67751,195400000.0
2006-08-17 10:17:00,0.6775,0.67758,0.67749,0.67753,252600000.0
2006-08-17 10:18:00,0.67754,0.67755,0.6775,0.67751,104900003.0
2006-08-17 10:19:00,0.67753,0.67756,0.67745,0.67755,94000000.0
2006-08-17 10:20:00,0.67754,0.67763,0.6775,0.67763,175900003.0
2006-08-17 10:21:00,0.67759,0.67764,0.67755,0.67762,207500001.0
2006-08-17 10:22:00,0.67763,0.67766,0.67761,0.67765,180400000.0
2006-08-17 10:23:00,0.67764,0.67765,0.67757,0.67757,66999998.0
2006-08-17 10:24:00,0.67761,0.67764,0.67753,0.67759,229799996.0
2006-08-17 10:25:00,0.67755,0.67755,0.67749,0.67749,122500000.0
2006-08-17 10:26:00,0.67742,0.67747,0.67734,0.67734,136900000.0
2006-08-17 10:27:00,0.67735,0.67739,0.67732,0.67733,38100001.0
2006-08-17 10:28:00,0.67729,0.67743,0.67729,0.67743,244699998.0
2006-08-17 10:29:00,0.67733,0.67733,0.67659,0.67666,313200001.0
2006-08-17 10:30:00,0.67662,0.67826,0.67661,0.67824,251500001.0
2006-08-17 10:31:00,0.67822,0.67832,0.67818,0.67827,164599998.0
2006-08-17 10:32:00,0.67827,0.67841,0.67827,0.67841,38200000.0
2006-08-17 10:33:00,0.67846,0.67847,0.67838,0.67838,115699998.0
2006-08-17 10:34:00,0.67832,0.67834,0.67824,0.67833,176299998.0
2006-08-17 10:35:00,0.67834,0.67851,0.6783,0.6785,180000001.0
2006-08-17 10:36:00,0.67854,0.67859,0.67846,0.67858,218600001.0
2006-08-17 10:37:00,0.67862,0.67862,0.67857,0.67857,99700000.0
2006-08-17 10:38:00,0.67855,0.67858,0.67848,0.67848,188899999.0
2006-08-17 10:39:00,0.67845,0.67847,0.6784,0.6784,45500000.0
2006-08-17 10:40:00,0.67843,0.67852,0.67843,0.67851,140899998.0
2006-08-17 10:41:00,0.67857,0.67857,0.67847,0.67855,194600003.0
2006-08-17 10:42:00,0.67852,0.67852,0.67842,0.67842,126199998.0
2006-08-17 10:43:00,0.67846,0.67852,0.67841,0.67842,160400001.0
2006-08-17 10:44:00,0.67834,0.67834,0.67828,0.67833,87600000.0
2006-08-17 10:45:00,0.67835,0.67838,0.67829,0.67838,203399999.0
2006-08-17 10:46:00,0.67832,0.67855,0.67832,0.67855,166799998.0
2006-08-17 10:47:00,0.67862,0.67875,0.67862,0.67875,119200000.0
2006-08-17 10:48:00,0.67871,0.67878,0.6787,0.67878,157599997.0
2006-08-17 10:49:00,0.67875,0.67881,0.67873,0.67881,53500000.0
2006-08-17 10:50:00,0.67876,0.67876,0.67865,0.67868,179799995.0
2006-08-17 10:51:00,0.67873,0.67879,0.6787,0.67872,129199998.0
2006-08-17 10:52:00,0.67871,0.67877,0.67868,0.67875,148799999.0
2006-08-17 10:53:00,0.67871,0.67877,0.6787,0.67875,135499996.0
2006-08-17 10:54:00,0.67875,0.67877,0.67866,0.67868,124300001.0
2006-08-17 10:55:00,0.67868,0.67873,0.6786,0.67873,119500002.0
2006-08-17 10:56:00,0.67871,0.67874,0.67861,0.67867,236300004.0
2006-08-17 10:57:00,0.6786,0.67868,0.6786,0.67862,132500000.0
2006-08-17 10:58:00,0.67862,0.67862,0.6786,0.67861,56000001.0
2006-08-17 10:59:00,0.6785,0.67851,0.67842,0.67842,123499998.0
2006-08-17 11:00:00,0.67839,0.67844,0.67839,0.6784,89199999.0
2006-08-17 11:01:00,0.6784,0.67845,0.67837,0.67845,232800003.0
2006-08-17 11:02:00,0.67845,0.67845,0.67825,0.6783,134500002.0
2006-08-17 11:03:00,0.67829,0.67829,0.67821,0.67822,107699998.0
2006-08-17 11:04:00,0.6782,0.6782,0.6781,0.67818,168800001.0
2006-08-17 11:05:00,0.67813,0.67813,0.67807,0.67807,65000001.0
2006-08-17 11:06:00,0.67812,0.67813,0.67807,0.67807,130100002.0
2006-08-17 11:07:00,0.67805,0.67805,0.6769,0.67791,244400000.0
2006-08-17 11:08:00,0.67815,0.67815,0.67803,0.67804,320299998.0
2006-08-17 11:09:00,0.67815,0.67823,0.67811,0.67823,113800002.0
2006-08-17 11:10:00,0.67818,0.67823,0.67816,0.67816,221200002.0
2006-08-17 11:11:00,0.67816,0.67816,0.67806,0.67807,113099998.0
2006-08-17 11:12:00,0.67811,0.67811,0.67793,0.67805,195600003.0
2006-08-17 11:13:00,0.67808,0.67818,0.67808,0.67818,102799999.0
2006-08-17 11:14:00,0.67817,0.67819,0.67806,0.67816,187600001.0
2006-08-17 11:15:00,0.67821,0.67821,0.67816,0.6782,222699995.0
2006-08-17 11:16:00,0.67819,0.67819,0.67813,0.67816,142200002.0
2006-08-17 11:17:00,0.67814,0.67814,0.67807,0.67808,169499998.0
2006-08-17 11:18:00,0.67807,0.67807,0.67792,0.67798,222899999.0
2006-08-17 11:19:00,0.67799,0.67807,0.67792,0.67802,207400003.0
2006-08-17 11:20:00,0.67802,0.6781,0.67802,0.67805,147299997.0
2006-08-17 11:21:00,0.67815,0.67815,0.67809,0.67814,164399999.0
2006-08-17 11:22:00,0.67813,0.67818,0.6781,0.67816,175199994.0
2006-08-17 11:23:00,0.67818,0.67818,0.67805,0.67805,113200003.0
2006-08-17 11:24:00,0.6781,0.67815,0.67804,0.67815,110900000.0
2006-08-17 11:25:00,0.67812,0.67812,0.67809,0.67809,71000000.0
2006-08-17 11:26:00,0.67806,0.67808,0.67801,0.67808,122099999.0
2006-08-17 11:27:00,0.67805,0.67805,0.678,0.678,95000003.0
2006-08-17 11:28:00,0.678,0.67803,0.67796,0.678,270600000.0
2006-08-17 11:29:00,0.67807,0.67812,0.67807,0.67807,132900002.0
2006-08-17 11:30:00,0.67814,0.67814,0.67807,0.67812,231599998.0
2006-08-17 11:31:00,0.67809,0.67813,0.67804,0.67804,137899999.0
2006-08-17 11:32:00,0.67807,0.67807,0.67795,0.67795,229899996.0
2006-08-17 11:33:00,0.6779,0.67798,0.67788,0.67792,107700001.0
2006-08-17 11:34:00,0.67797,0.67803,0.67797,0.67797,194900002.0
2006-08-17 11:35:00,0.67797,0.67804,0.67797,0.67802,112499997.0
2006-08-17 11:36:00,0.678,0.67816,0.678,0.67805,155200001.0
2006-08-17 11:37:00,0.67809,0.67813,0.67809,0.67813,136200001.0
2006-08-17 11:38:00,0.67806,0.67811,0.67803,0.67808,230900000.0
2006-08-17 11:39:00,0.67809,0.67812,0.67802,0.6781,130899999.0
2006-08-17 11:40:00,0.67815,0.67819,0.67815,0.67819,44399999.0
2006-08-17 11:41:00,0.67815,0.6782,0.67815,0.6782,27900000.0
2006-08-17 11:42:00,0.67817,0.67822,0.67817,0.67822,119999999.0
2006-08-17 11:43:00,0.67823,0.67825,0.67822,0.67824,86999998.0
2006-08-17 11:44:00,0.67813,0.67816,0.67813,0.67815,102299998.0
2006-08-17 11:45:00,0.67813,0.67818,0.67812,0.67818,141299998.0
2006-08-17 11:46:00,0.67813,0.67817,0.67811,0.67814,124499999.0
2006-08-17 11:47:00,0.67816,0.67822,0.67813,0.6782,196000001.0
2006-08-17 11:48:00,0.67822,0.67824,0.67818,0.67821,75400000.0
2006-08-17 11:49:00,0.67817,0.67826,0.67809,0.67826,103000001.0
2006-08-17 11:50:00,0.67819,0.67825,0.67817,0.67825,88600001.0
2006-08-17 11:51:00,0.67827,0.6783,0.67822,0.67825,245800005.0
2006-08-17 11:52:00,0.67832,0.67837,0.6783,0.67832,191900005.0
2006-08-17 11:53:00,0.67827,0.6784,0.67826,0.6784,194000001.0
2006-08-17 11:54:00,0.67836,0.67838,0.67827,0.6783,140899998.0
2006-08-17 11:55:00,0.67833,0.67846,0.67828,0.6784,155300001.0
2006-08-17 11:56:00,0.67843,0.67853,0.67843,0.67847,138500003.0
2006-08-17 11:57:00,0.67846,0.6785,0.67838,0.6785,144400001.0
2006-08-17 11:58:00,0.67848,0.67848,0.67837,0.67845,87600002.0
2006-08-17 11:59:00,0.6785,0.67855,0.67843,0.67855,159800001.0
2006-08-17 12:00:00,0.6785,0.67853,0.67846,0.6785,190000004.0
2006-08-17 12:01:00,0.67856,0.6786,0.6785,0.6785,191600000.0
2006-08-17 12:02:00,0.67856,0.67856,0.67844,0.67853,221999995.0
2006-08-17 12:03:00,0.67858,0.67858,0.67852,0.67852,133400000.0
2006-08-17 12:04:00,0.67852,0.67861,0.67851,0.67851,182700004.0
2006-08-17 12:05:00,0.67852,0.67861,0.67852,0.6786,202199999.0
2006-08-17 12:06:00,0.67862,0.67865,0.67857,0.67857,230999995.0
2006-08-17 12:07:00,0.67856,0.67858,0.67851,0.67851,112299999.0
2006-08-17 12:08:00,0.67856,0.67858,0.67852,0.67858,77400000.0
2006-08-17 12:09:00,0.67856,0.67856,0.67844,0.67847,157599997.0
2006-08-17 12:10:00,0.6785,0.67854,0.67848,0.67854,200200001.0
2006-08-17 12:11:00,0.67852,0.67857,0.67848,0.67857,67600001.0
2006-08-17 12:12:00,0.67854,0.67854,0.67847,0.67847,171500004.0
2006-08-17 12:13:00,0.67846,0.67852,0.67844,0.6785,269499998.0
2006-08-17 12:14:00,0.67848,0.67851,0.67846,0.6785,270700008.0
2006-08-17 12:15:00,0.67851,0.67854,0.67849,0.67849,58899998.0
2006-08-17 12:16:00,0.67857,0.6786,0.67854,0.67858,175199999.0
2006-08-17 12:17:00,0.6786,0.6786,0.67854,0.6786,144899999.0
2006-08-17 12:18:00,0.67861,0.67867,0.67861,0.67862,180500002.0
2006-08-17 12:19:00,0.67867,0.67867,0.67861,0.67865,176100000.0
2006-08-17 12:20:00,0.67871,0.67871,0.67864,0.67866,54399998.0
2006-08-17 12:21:00,0.67864,0.67869,0.67864,0.67867,276200002.0
2006-08-17 12:22:00,0.67865,0.67869,0.67865,0.67868,113899999.0
2006-08-17 12:23:00,0.67868,0.67873,0.67865,0.67873,127000003.0
2006-08-17 12:24:00,0.67874,0.67877,0.67868,0.67875,226100002.0
2006-08-17 12:25:00,0.67873,0.67876,0.67867,0.67873,192000001.0
2006-08-17 12:26:00,0.67874,0.6788,0.67874,0.6788,90800000.0
2006-08-17 12:27:00,0.67883,0.67883,0.67877,0.67882,189799998.0
2006-08-17 12:28:00,0.67878,0.67883,0.67878,0.67879,163500002.0
2006-08-17 12:29:00,0.67877,0.67884,0.67875,0.67879,185799997.0
2006-08-17 12:30:00,0.67875,0.67878,0.67868,0.67869,148499998.0
2006-08-17 12:31:00,0.67868,0.67871,0.67864,0.67864,193699995.0
2006-08-17 12:32:00,0.67864,0.67872,0.67864,0.67865,168899998.0
2006-08-17 12:33:00,0.67867,0.67873,0.67865,0.67873,172099998.0
2006-08-17 12:34:00,0.67875,0.67877,0.6787,0.6787,187200000.0
2006-08-17 12:35:00,0.67865,0.67876,0.67863,0.67876,95500002.0
2006-08-17 12:36:00,0.67873,0.67873,0.67872,0.67872,63800002.0
2006-08-17 12:37:00,0.67877,0.67877,0.67867,0.67867,148100001.0
2006-08-17 12:38:00,0.67865,0.67873,0.67865,0.6787,92500000.0
2006-08-17 12:39:00,0.6788,0.67881,0.67869,0.67873,275300001.0
2006-08-17 12:40:00,0.67872,0.67875,0.6787,0.67873,100200000.0
2006-08-17 12:41:00,0.67873,0.67873,0.67865,0.6787,101300002.0
2006-08-17 12:42:00,0.6787,0.67882,0.67867,0.67873,208699997.0
2006-08-17 12:43:00,0.67876,0.67882,0.67876,0.6788,136800003.0
2006-08-17 12:44:00,0.67879,0.67887,0.67879,0.6788,157800001.0
2006-08-17 12:45:00,0.67879,0.6788,0.67875,0.67877,126000002.0
2006-08-17 12:46:00,0.67878,0.67878,0.67872,0.67872,111399999.0
2006-08-17 12:47:00,0.67873,0.67876,0.67867,0.6787,87000001.0
2006-08-17 12:48:00,0.6786,0.67864,0.6786,0.67864,45700002.0
2006-08-17 12:49:00,0.67864,0.67867,0.67855,0.67855,113100003.0
2006-08-17 12:50:00,0.67857,0.67865,0.67853,0.67853,241700000.0
2006-08-17 12:51:00,0.67853,0.67859,0.6785,0.67859,124100003.0
2006-08-17 12:52:00,0.67859,0.67859,0.67849,0.67853,212200004.0
2006-08-17 12:53:00,0.67856,0.67856,0.67846,0.67852,174300001.0
2006-08-17 12:54:00,0.6785,0.67861,0.6785,0.67861,14400000.0
2006-08-17 12:55:00,0.6786,0.67864,0.6786,0.67863,168200001.0
2006-08-17 12:56:00,0.6786,0.67865,0.67858,0.67858,73300003.0
2006-08-17 12:57:00,0.67858,0.67858,0.67853,0.67858,69400000.0
2006-08-17 12:58:00,0.67857,0.67862,0.67857,0.67859,217800000.0
2006-08-17 12:59:00,0.6786,0.67863,0.67855,0.67855,157799999.0
2006-08-17 13:00:00,0.6786,0.67865,0.6786,0.67862,161799995.0
2006-08-17 13:01:00,0.67867,0.67869,0.67867,0.67868,60900001.0
2006-08-17 13:02:00,0.67866,0.6787,0.67862,0.6787,76399998.0
2006-08-17 13:03:00,0.67865,0.67873,0.67865,0.6787,142999997.0
2006-08-17 13:04:00,0.67867,0.67873,0.67862,0.6787,199799999.0
2006-08-17 13:05:00,0.67866,0.67871,0.67865,0.67865,147400001.0
2006-08-17 13:06:00,0.67871,0.67871,0.67859,0.67868,126099999.0
2006-08-17 13:07:00,0.67869,0.67875,0.67865,0.6787,50200000.0
2006-08-17 13:08:00,0.67875,0.67881,0.67875,0.6788,161399996.0
2006-08-17 13:09:00,0.67875,0.67883,0.67875,0.6788,182999999.0
2006-08-17 13:10:00,0.67877,0.6788,0.67875,0.6788,202299997.0
2006-08-17 13:11:00,0.67876,0.67883,0.67875,0.67875,185200001.0
2006-08-17 13:12:00,0.67878,0.67878,0.67877,0.67877,9300000.0
2006-08-17 13:13:00,0.67875,0.67882,0.67875,0.67877,141200000.0
2006-08-17 13:14:00,0.67879,0.67888,0.67879,0.67883,125900000.0
2006-08-17 13:15:00,0.6788,0.67887,0.6788,0.67885,55800000.0
2006-08-17 13:16:00,0.67885,0.67888,0.67875,0.67885,165599997.0
2006-08-17 13:17:00,0.67891,0.67891,0.67878,0.67885,269900000.0
2006-08-17 13:18:00,0.6788,0.67884,0.67878,0.67881,115800000.0
2006-08-17 13:19:00,0.6788,0.67886,0.67878,0.67881,202899999.0
2006-08-17 13:20:00,0.67877,0.67884,0.67873,0.67873,190299999.0
2006-08-17 13:21:00,0.67868,0.67873,0.67867,0.67872,89199998.0
2006-08-17 13:22:00,0.67872,0.67879,0.67872,0.67877,180100001.0
2006-08-17 13:23:00,0.67877,0.67888,0.67877,0.67888,80200002.0
2006-08-17 13:24:00,0.67887,0.67892,0.67882,0.67885,124800000.0
2006-08-17 13:25:00,0.67881,0.67882,0.67872,0.67874,152399997.0
2006-08-17 13:26:00,0.6788,0.67884,0.67872,0.67875,246600004.0
2006-08-17 13:27:00,0.67876,0.67888,0.67876,0.67882,160699999.0
2006-08-17 13:28:00,0.6788,0.67883,0.67875,0.6788,188600000.0
2006-08-17 13:29:00,0.67883,0.67891,0.67881,0.67885,90000001.0
2006-08-17 13:30:00,0.67883,0.67883,0.67872,0.67872,156299999.0
2006-08-17 13:31:00,0.67873,0.67878,0.67873,0.67878,100500000.0
2006-08-17 13:32:00,0.67878,0.67878,0.67867,0.67873,132400001.0
2006-08-17 13:33:00,0.67876,0.67881,0.67876,0.67878,49499998.0
2006-08-17 13:34:00,0.67883,0.67886,0.6788,0.6788,314200001.0
2006-08-17 13:35:00,0.6788,0.67894,0.6788,0.67883,85399999.0
2006-08-17 13:36:00,0.67887,0.67891,0.67886,0.67887,123300000.0
2006-08-17 13:37:00,0.67887,0.67893,0.67883,0.67893,90300002.0
2006-08-17 13:38:00,0.67892,0.67898,0.67892,0.67895,171399997.0
2006-08-17 13:39:00,0.67891,0.67895,0.67883,0.67883,214599998.0
2006-08-17 13:40:00,0.6789,0.67895,0.67885,0.67895,90900003.0
2006-08-17 13:41:00,0.67895,0.67904,0.67891,0.67891,170700002.0
2006-08-17 13:42:00,0.67896,0.67899,0.67893,0.67893,186000001.0
2006-08-17 13:43:00,0.6789,0.67898,0.6789,0.67892,179999997.0
2006-08-17 13:44:00,0.67898,0.67898,0.6789,0.67893,134700001.0
2006-08-17 13:45:00,0.67893,0.67898,0.67892,0.67892,167299999.0
2006-08-17 13:46:00,0.67897,0.67906,0.67897,0.67902,144000001.0
2006-08-17 13:47:00,0.67905,0.67915,0.67895,0.67895,150600000.0
2006-08-17 13:48:00,0.67892,0.67899,0.67887,0.67896,230599997.0
2006-08-17 13:49:00,0.67899,0.67899,0.67891,0.67896,114700001.0
2006-08-17 13:50:00,0.67897,0.67903,0.67897,0.679,173700005.0
2006-08-17 13:51:00,0.67897,0.67903,0.67892,0.67903,257300001.0
2006-08-17 13:52:00,0.67904,0.67911,0.67904,0.67905,140100005.0
2006-08-17 13:53:00,0.67913,0.67917,0.67903,0.67917,125100002.0
2006-08-17 13:54:00,0.67918,0.67918,0.67905,0.67905,235899998.0
2006-08-17 13:55:00,0.67905,0.67911,0.67903,0.67903,99299999.0
2006-08-17 13:56:00,0.67909,0.67909,0.679,0.679,183299996.0
2006-08-17 13:57:00,0.679,0.67905,0.67896,0.67896,146099998.0
2006-08-17 13:58:00,0.67896,0.67898,0.6789,0.67898,144999999.0
2006-08-17 13:59:00,0.67901,0.67903,0.67901,0.67903,32900000.0
2006-08-17 14:00:00,0.67905,0.67912,0.67905,0.67912,235399997.0
2006-08-17 14:01:00,0.67907,0.67907,0.67897,0.67897,138400000.0
2006-08-17 14:02:00,0.67899,0.67902,0.67894,0.67894,209199999.0
2006-08-17 14:03:00,0.67899,0.67899,0.67893,0.67896,69499999.0
2006-08-17 14:04:00,0.67902,0.67905,0.67895,0.679,139299998.0
2006-08-17 14:05:00,0.67897,0.67905,0.67897,0.67904,104500000.0
2006-08-17 14:06:00,0.67912,0.67912,0.67904,0.6791,266299996.0
2006-08-17 14:07:00,0.67914,0.67917,0.67901,0.67902,204700000.0
2006-08-17 14:08:00,0.67909,0.67909,0.67893,0.67893,202700001.0
2006-08-17 14:09:00,0.67894,0.67896,0.67894,0.67896,104400002.0
2006-08-17 14:10:00,0.67903,0.67903,0.67892,0.679,89400001.0
2006-08-17 14:11:00,0.67896,0.67902,0.67895,0.67895,48200000.0
2006-08-17 14:12:00,0.67894,0.67901,0.67894,0.67901,99699998.0
2006-08-17 14:13:00,0.67903,0.67905,0.67897,0.67905,101599999.0
2006-08-17 14:14:00,0.67904,0.6791,0.67902,0.67905,226199998.0
2006-08-17 14:15:00,0.67902,0.67904,0.67896,0.67897,309899999.0
2006-08-17 14:16:00,0.67901,0.67905,0.67901,0.67903,105599998.0
2006-08-17 14:17:00,0.67901,0.67902,0.67897,0.67902,31799999.0
2006-08-17 14:18:00,0.67898,0.67898,0.67887,0.67895,196499997.0
2006-08-17 14:19:00,0.67893,0.67897,0.67885,0.67895,231599999.0
2006-08-17 14:20:00,0.67888,0.67892,0.67883,0.6789,198899997.0
2006-08-17 14:21:00,0.6789,0.67895,0.67888,0.67891,96199999.0
2006-08-17 14:22:00,0.67889,0.679,0.67889,0.679,55800000.0
2006-08-17 14:23:00,0.67902,0.67909,0.67901,0.67909,127800001.0
2006-08-17 14:24:00,0.67913,0.67925,0.67913,0.67917,158500003.0
2006-08-17 14:25:00,0.67919,0.67924,0.67912,0.67922,198100000.0
2006-08-17 14:26:00,0.67922,0.67925,0.67917,0.67917,186700001.0
2006-08-17 14:27:00,0.67916,0.67916,0.67905,0.67915,184299999.0
2006-08-17 14:28:00,0.67916,0.67916,0.67914,0.67914,83200001.0
2006-08-17 14:29:00,0.6791,0.67914,0.67901,0.67901,152700001.0
2006-08-17 14:30:00,0.67885,0.67903,0.67885,0.679,111599999.0
2006-08-17 14:31:00,0.67894,0.67895,0.67885,0.67885,147100000.0
2006-08-17 14:32:00,0.67882,0.6789,0.67882,0.67888,133700001.0
2006-08-17 14:33:00,0.67888,0.67893,0.67883,0.67883,78299998.0
2006-08-17 14:34:00,0.67885,0.67888,0.67881,0.67885,108600001.0
2006-08-17 14:35:00,0.67875,0.6788,0.67872,0.67875,117899998.0
2006-08-17 14:36:00,0.67877,0.67887,0.67877,0.67886,187000001.0
2006-08-17 14:37:00,0.67886,0.67894,0.67883,0.67888,173000001.0
2006-08-17 14:38:00,0.67888,0.67896,0.67888,0.67894,175200001.0
2006-08-17 14:39:00,0.6789,0.6789,0.67881,0.67882,257799997.0
2006-08-17 14:40:00,0.67886,0.67892,0.67886,0.67888,133999997.0
2006-08-17 14:41:00,0.67893,0.6791,0.67893,0.6791,151300000.0
2006-08-17 14:42:00,0.67915,0.67934,0.67915,0.67927,123500000.0
2006-08-17 14:43:00,0.67923,0.67927,0.67916,0.67925,139300002.0
2006-08-17 14:44:00,0.67922,0.67922,0.67912,0.67913,122800001.0
2006-08-17 14:45:00,0.67919,0.67932,0.67919,0.67923,259600000.0
2006-08-17 14:46:00,0.67928,0.67928,0.6792,0.67923,146500001.0
2006-08-17 14:47:00,0.67921,0.67928,0.67919,0.67928,46600001.0
2006-08-17 14:48:00,0.67927,0.6793,0.67917,0.67925,333800000.0
2006-08-17 14:49:00,0.67926,0.67927,0.67922,0.67924,116999999.0
2006-08-17 14:50:00,0.67928,0.67933,0.67928,0.67928,121599998.0
2006-08-17 14:51:00,0.67928,0.67933,0.67926,0.67928,159799997.0
2006-08-17 14:52:00,0.67925,0.67926,0.67921,0.67922,124100001.0
2006-08-17 14:53:00,0.67921,0.67922,0.67914,0.67919,287300001.0
2006-08-17 14:54:00,0.67916,0.67916,0.67913,0.67913,107700001.0
2006-08-17 14:55:00,0.67917,0.67922,0.67917,0.6792,138400002.0
2006-08-17 14:56:00,0.67918,0.67918,0.67906,0.67906,171000004.0
2006-08-17 14:57:00,0.67904,0.67909,0.67902,0.67902,71700001.0
2006-08-17 14:58:00,0.67905,0.67905,0.67901,0.67904,181900003.0
2006-08-17 14:59:00,0.679,0.67905,0.67899,0.67905,107100003.0
2006-08-17 15:00:00,0.67906,0.67906,0.67901,0.67901,111900000.0
2006-08-17 15:01:00,0.67902,0.67904,0.67899,0.67903,53500000.0
2006-08-17 15:02:00,0.67902,0.67903,0.67898,0.67898,93500000.0
2006-08-17 15:03:00,0.67898,0.67902,0.67895,0.67895,222200003.0
2006-08-17 15:04:00,0.67895,0.679,0.67895,0.679,179600001.0
2006-08-17 15:05:00,0.67902,0.67907,0.67902,0.67907,93699997.0
2006-08-17 15:06:00,0.67908,0.67912,0.67907,0.67907,171699996.0
2006-08-17 15:07:00,0.6791,0.6791,0.67892,0.67895,202800004.0
2006-08-17 15:08:00,0.67894,0.67902,0.67894,0.67895,185800002.0
2006-08-17 15:09:00,0.67897,0.67899,0.67896,0.67898,145300002.0
2006-08-17 15:10:00,0.67903,0.67907,0.6789,0.6789,82900003.0
2006-08-17 15:11:00,0.67888,0.67888,0.67879,0.67887,118100000.0
2006-08-17 15:12:00,0.67883,0.67883,0.67875,0.67877,139999995.0
2006-08-17 15:13:00,0.67878,0.67878,0.67859,0.67859,165499996.0
2006-08-17 15:14:00,0.67861,0.67872,0.67861,0.67867,45600000.0
2006-08-17 15:15:00,0.67867,0.6788,0.67866,0.6788,79699998.0
2006-08-17 15:16:00,0.67884,0.67888,0.6788,0.6788,77199998.0
2006-08-17 15:17:00,0.67881,0.67885,0.6788,0.67885,105000002.0
2006-08-17 15:18:00,0.67878,0.67891,0.67878,0.67891,69200000.0
2006-08-17 15:19:00,0.67885,0.67892,0.67885,0.67892,185100002.0
2006-08-17 15:20:00,0.67893,0.67894,0.67885,0.67887,228000003.0
2006-08-17 15:21:00,0.6789,0.67893,0.67881,0.67881,145400004.0
2006-08-17 15:22:00,0.67875,0.6788,0.6787,0.67873,173599998.0
2006-08-17 15:23:00,0.67859,0.67861,0.67852,0.67861,223600002.0
2006-08-17 15:24:00,0.67859,0.67859,0.67853,0.67855,140499997.0
2006-08-17 15:25:00,0.67845,0.67845,0.67831,0.67831,71399999.0
2006-08-17 15:26:00,0.67834,0.67834,0.67823,0.67827,130700001.0
2006-08-17 15:27:00,0.67821,0.67822,0.67818,0.67822,114099996.0
2006-08-17 15:28:00,0.67823,0.67823,0.67816,0.6782,97399999.0
2006-08-17 15:29:00,0.67822,0.67822,0.67816,0.67821,63800000.0
2006-08-17 15:30:00,0.67825,0.67833,0.67825,0.67832,82499999.0
2006-08-17 15:31:00,0.67834,0.67835,0.67832,0.67832,57900000.0
2006-08-17 15:32:00,0.67823,0.67831,0.67822,0.67826,195500003.0
2006-08-17 15:33:00,0.67824,0.67839,0.67821,0.67834,86099999.0
2006-08-17 15:34:00,0.67832,0.67844,0.67832,0.67835,147300000.0
2006-08-17 15:35:00,0.67845,0.67845,0.67835,0.6784,99499999.0
2006-08-17 15:36:00,0.6784,0.67852,0.6784,0.67852,155800002.0
2006-08-17 15:37:00,0.67851,0.67858,0.67851,0.67854,142099999.0
2006-08-17 15:38:00,0.6786,0.6786,0.6786,0.6786,32100000.0
2006-08-17 15:39:00,0.67858,0.67859,0.67855,0.67859,50400000.0
2006-08-17 15:40:00,0.67865,0.67866,0.67857,0.67866,159600001.0
2006-08-17 15:41:00,0.67861,0.67874,0.67859,0.67863,95099998.0
2006-08-17 15:42:00,0.67864,0.67872,0.6786,0.67872,165300004.0
2006-08-17 15:43:00,0.67867,0.6788,0.67866,0.6788,133399997.0
2006-08-17 15:44:00,0.67878,0.67881,0.67873,0.67877,74199998.0
2006-08-17 15:45:00,0.67878,0.67879,0.67878,0.67879,11900000.0
2006-08-17 15:46:00,0.67876,0.6788,0.67873,0.67873,99999998.0
2006-08-17 15:47:00,0.67877,0.67884,0.67874,0.67875,178699999.0
2006-08-17 15:48:00,0.67883,0.67893,0.67883,0.67887,130399999.0
2006-08-17 15:49:00,0.67892,0.67903,0.67892,0.67897,164500003.0
2006-08-17 15:50:00,0.67894,0.67903,0.67894,0.67898,117100000.0
2006-08-17 15:51:00,0.67901,0.67905,0.67897,0.67897,153900002.0
2006-08-17 15:52:00,0.67891,0.67898,0.67887,0.6789,259799998.0
2006-08-17 15:53:00,0.6789,0.679,0.6789,0.67891,137799999.0
2006-08-17 15:54:00,0.6789,0.67895,0.67886,0.67887,245800003.0
2006-08-17 15:55:00,0.67885,0.67893,0.67885,0.6789,202899996.0
2006-08-17 15:56:00,0.67892,0.67899,0.6789,0.67893,137199997.0
2006-08-17 15:57:00,0.67895,0.67897,0.67891,0.67897,141099996.0
2006-08-17 15:58:00,0.67898,0.67898,0.67891,0.67898,91700001.0
2006-08-17 15:59:00,0.67902,0.67902,0.67885,0.67887,260900002.0
2006-08-17 16:00:00,0.67888,0.67899,0.67885,0.67894,209499994.0
2006-08-17 16:01:00,0.67898,0.67902,0.67887,0.67902,166399998.0
2006-08-17 16:02:00,0.67915,0.67917,0.6791,0.6791,79200001.0
2006-08-17 16:03:00,0.67905,0.67913,0.679,0.67904,109500001.0
2006-08-17 16:04:00,0.67914,0.67916,0.67908,0.67913,149200003.0
2006-08-17 16:05:00,0.67913,0.67948,0.67913,0.67939,103999998.0
2006-08-17 16:06:00,0.67938,0.67945,0.67934,0.67934,130299999.0
2006-08-17 16:07:00,0.6793,0.67942,0.67926,0.67939,84600000.0
2006-08-17 16:08:00,0.6794,0.67944,0.67936,0.67941,217199999.0
2006-08-17 16:09:00,0.67946,0.67951,0.67932,0.67932,123500001.0
2006-08-17 16:10:00,0.67929,0.67932,0.67927,0.67927,134999994.0
2006-08-17 16:11:00,0.67928,0.67938,0.67928,0.67938,21700000.0
2006-08-17 16:12:00,0.67938,0.67938,0.67934,0.67937,123100002.0
2006-08-17 16:13:00,0.67942,0.67942,0.67932,0.67938,234299999.0
2006-08-17 16:14:00,0.6794,0.67941,0.67931,0.67936,196400000.0
2006-08-17 16:15:00,0.67935,0.67935,0.6793,0.67931,122299999.0
2006-08-17 16:16:00,0.67931,0.6794,0.67931,0.67935,93300000.0
2006-08-17 16:17:00,0.67936,0.67936,0.67898,0.67927,149400000.0
2006-08-17 16:18:00,0.67932,0.67932,0.67924,0.67925,316999997.0
2006-08-17 16:19:00,0.67931,0.67934,0.67931,0.67934,108300004.0
2006-08-17 16:20:00,0.67932,0.67932,0.67925,0.67925,212500001.0
2006-08-17 16:21:00,0.67931,0.67931,0.67924,0.67924,41399999.0
2006-08-17 16:22:00,0.67931,0.67932,0.6792,0.6792,128099999.0
2006-08-17 16:23:00,0.67921,0.67927,0.67921,0.67927,136200003.0
2006-08-17 16:24:00,0.67923,0.67923,0.67914,0.67918,272299999.0
2006-08-17 16:25:00,0.67917,0.67919,0.67909,0.67918,184400001.0
2006-08-17 16:26:00,0.67916,0.67916,0.67905,0.6791,210499999.0
2006-08-17 16:27:00,0.67915,0.67916,0.67911,0.67912,173099999.0
2006-08-17 16:28:00,0.6791,0.67918,0.67905,0.67918,131300000.0
2006-08-17 16:29:00,0.67918,0.67926,0.67912,0.67921,120999999.0
2006-08-17 16:30:00,0.67924,0.67928,0.6791,0.67917,96700001.0
2006-08-17 16:31:00,0.67922,0.67926,0.67917,0.67917,131699999.0
2006-08-17 16:32:00,0.67917,0.67926,0.67917,0.67921,74700001.0
2006-08-17 16:33:00,0.67923,0.67925,0.67917,0.67922,160599999.0
2006-08-17 16:34:00,0.67922,0.67931,0.67918,0.67918,254699997.0
2006-08-17 16:35:00,0.67922,0.67932,0.67922,0.6793,83500003.0
2006-08-17 16:36:00,0.67941,0.67941,0.67931,0.67933,231399996.0
2006-08-17 16:37:00,0.6793,0.67938,0.67927,0.67929,115100001.0
2006-08-17 16:38:00,0.67931,0.67936,0.67929,0.67929,155799998.0
2006-08-17 16:39:00,0.67926,0.67934,0.67926,0.67933,199800002.0
2006-08-17 16:40:00,0.67931,0.67935,0.67927,0.67935,133199998.0
2006-08-17 16:41:00,0.67936,0.6794,0.67934,0.6794,124300001.0
2006-08-17 16:42:00,0.67937,0.67942,0.67937,0.67938,68700000.0
2006-08-17 16:43:00,0.67932,0.67941,0.67932,0.6794,154899999.0
2006-08-17 16:44:00,0.67934,0.67944,0.67934,0.67941,157900000.0
2006-08-17 16:45:00,0.6794,0.6795,0.6794,0.6795,94700001.0
2006-08-17 16:46:00,0.67952,0.67953,0.67942,0.67952,264099998.0
2006-08-17 16:47:00,0.67951,0.67951,0.67947,0.6795,150100001.0
2006-08-17 16:48:00,0.67953,0.67964,0.67952,0.67956,243700002.0
2006-08-17 16:49:00,0.67958,0.67965,0.67955,0.67955,178199999.0
2006-08-17 16:50:00,0.67963,0.67974,0.67963,0.67967,93100002.0
2006-08-17 16:51:00,0.67971,0.67984,0.67971,0.67979,207800004.0
2006-08-17 16:52:00,0.67976,0.67976,0.67963,0.67968,124600003.0
2006-08-17 16:53:00,0.67968,0.67968,0.6796,0.67962,173399995.0
2006-08-17 16:54:00,0.67958,0.67959,0.67951,0.67951,68399999.0
2006-08-17 16:55:00,0.67953,0.6796,0.6795,0.67956,181700000.0
2006-08-17 16:56:00,0.6795,0.67957,0.6795,0.6795,149899999.0
2006-08-17 16:57:00,0.6795,0.67954,0.67949,0.6795,208300001.0
2006-08-17 16:58:00,0.67945,0.67948,0.67941,0.67947,204299999.0
2006-08-17 16:59:00,0.67945,0.67945,0.67927,0.67929,79000001.0
2006-08-17 17:00:00,0.67931,0.67941,0.67931,0.67934,102899998.0
2006-08-17 17:01:00,0.67938,0.67943,0.67932,0.6794,195899997.0
2006-08-17 17:02:00,0.67937,0.67942,0.67932,0.67932,107900003.0
2006-08-17 17:03:00,0.67929,0.67932,0.67921,0.67921,219399998.0
2006-08-17 17:04:00,0.67926,0.67928,0.67917,0.67917,178900002.0
2006-08-17 17:05:00,0.67915,0.67923,0.67912,0.67912,108600000.0
2006-08-17 17:06:00,0.6791,0.67921,0.6791,0.67917,116199999.0
2006-08-17 17:07:00,0.67912,0.67925,0.67912,0.67925,160399996.0
2006-08-17 17:08:00,0.67925,0.6793,0.67923,0.67923,81899999.0
2006-08-17 17:09:00,0.67924,0.6793,0.67917,0.67923,123400000.0
2006-08-17 17:10:00,0.6793,0.6793,0.67925,0.67929,149299997.0
2006-08-17 17:11:00,0.67924,0.67941,0.67921,0.6794,165700002.0
2006-08-17 17:12:00,0.67937,0.67937,0.67933,0.67933,4900000.0
2006-08-17 17:13:00,0.67931,0.67934,0.67921,0.67927,165300003.0
2006-08-17 17:14:00,0.67929,0.67933,0.67927,0.67931,101199998.0
2006-08-17 17:15:00,0.67932,0.67939,0.6793,0.67937,159899998.0
2006-08-17 17:16:00,0.67938,0.67938,0.67929,0.67932,150700001.0
2006-08-17 17:17:00,0.67931,0.67937,0.67927,0.67928,99800001.0
2006-08-17 17:18:00,0.67925,0.67929,0.67925,0.67929,167799999.0
2006-08-17 17:19:00,0.67932,0.67932,0.67924,0.67925,183500000.0
2006-08-17 17:20:00,0.67933,0.67935,0.67927,0.6793,215300000.0
2006-08-17 17:21:00,0.67932,0.67935,0.6793,0.6793,150600003.0
2006-08-17 17:22:00,0.67936,0.67938,0.67933,0.67933,87099998.0
2006-08-17 17:23:00,0.67934,0.67937,0.6793,0.6793,170799997.0
2006-08-17 17:24:00,0.67935,0.67938,0.6793,0.67933,213700002.0
2006-08-17 17:25:00,0.67932,0.67941,0.67932,0.67935,120799997.0
2006-08-17 17:26:00,0.67933,0.67937,0.67932,0.67932,120399997.0
2006-08-17 17:27:00,0.67933,0.67941,0.67933,0.67937,152600002.0
2006-08-17 17:28:00,0.67941,0.67941,0.67934,0.67934,75699998.0
2006-08-17 17:29:00,0.67925,0.67933,0.67925,0.67928,166299997.0
2006-08-17 17:30:00,0.6793,0.67933,0.67923,0.67923,146900000.0
2006-08-17 17:31:00,0.67926,0.67928,0.67919,0.6792,146199998.0
2006-08-17 17:32:00,0.67922,0.67928,0.67922,0.67928,66599999.0
2006-08-17 17:33:00,0.67931,0.67931,0.67924,0.67929,177499998.0
2006-08-17 17:34:00,0.67927,0.67927,0.67922,0.67922,85300001.0
2006-08-17 17:35:00,0.67926,0.67933,0.67926,0.67933,121999998.0
2006-08-17 17:36:00,0.67934,0.67943,0.67933,0.67941,160400000.0
2006-08-17 17:37:00,0.67941,0.67943,0.67935,0.67941,108100001.0
2006-08-17 17:38:00,0.67941,0.67946,0.67941,0.67941,133899999.0
2006-08-17 17:39:00,0.67945,0.67953,0.67945,0.67952,153900000.0
2006-08-17 17:40:00,0.67949,0.67956,0.67949,0.67955,77600000.0
2006-08-17 17:41:00,0.67951,0.6796,0.67946,0.67958,144199997.0
2006-08-17 17:42:00,0.67953,0.67953,0.67941,0.67941,132199998.0
2006-08-17 17:43:00,0.67948,0.67955,0.67948,0.67955,103099997.0
2006-08-17 17:44:00,0.67957,0.67961,0.67951,0.67955,110600000.0
2006-08-17 17:45:00,0.6795,0.67955,0.67944,0.67955,245000003.0
2006-08-17 17:46:00,0.67961,0.67964,0.67959,0.67961,97600002.0
2006-08-17 17:47:00,0.67959,0.67963,0.67957,0.67957,98599999.0
2006-08-17 17:48:00,0.67957,0.67963,0.67957,0.67961,121999997.0
2006-08-17 17:49:00,0.67964,0.67964,0.67961,0.67961,10200000.0
2006-08-17 17:50:00,0.67952,0.67962,0.67952,0.67958,79900003.0
2006-08-17 17:51:00,0.67954,0.67954,0.67954,0.67954,61300000.0
2006-08-17 17:52:00,0.67952,0.67956,0.6795,0.67952,154000003.0
2006-08-17 17:53:00,0.6795,0.67958,0.6795,0.67955,60600000.0
2006-08-17 17:54:00,0.67953,0.67962,0.67949,0.67962,161499998.0
2006-08-17 17:55:00,0.67956,0.67959,0.67949,0.6795,222000000.0
2006-08-17 17:56:00,0.67959,0.67962,0.67953,0.67953,167600000.0
2006-08-17 17:57:00,0.67957,0.67958,0.67952,0.67958,235400000.0
2006-08-17 17:58:00,0.67952,0.67952,0.67937,0.67937,155599998.0
2006-08-17 17:59:00,0.67936,0.67939,0.67928,0.67929,173000000.0
2006-08-17 18:00:00,0.67918,0.67918,0.67896,0.67904,135900000.0
2006-08-17 18:01:00,0.67908,0.67931,0.67908,0.67931,1379500001.0
2006-08-17 18:02:00,0.67931,0.67931,0.67921,0.67925,1131299998.0
2006-08-17 18:03:00,0.67927,0.67941,0.67927,0.67935,1856899995.0
2006-08-17 18:04:00,0.67933,0.67946,0.67932,0.67943,676400009.0
2006-08-17 18:05:00,0.67938,0.6795,0.67929,0.6794,1266599992.0
2006-08-17 18:06:00,0.67941,0.67952,0.67939,0.67949,1732100003.0
2006-08-17 18:07:00,0.6795,0.67956,0.67946,0.67948,2044800002.0
2006-08-17 18:08:00,0.67948,0.67951,0.6794,0.6794,2043299989.0
2006-08-17 18:09:00,0.67939,0.67944,0.67933,0.67938,955199996.0
2006-08-17 18:10:00,0.67934,0.67941,0.6793,0.6793,1177400003.0
2006-08-17 18:11:00,0.6793,0.67938,0.67929,0.67937,999699997.0
2006-08-17 18:12:00,0.67937,0.67947,0.67932,0.67932,872199987.0
2006-08-17 18:13:00,0.67932,0.67942,0.6793,0.67941,1028599998.0
2006-08-17 18:14:00,0.67943,0.67943,0.67932,0.6794,1656300006.0
2006-08-17 18:15:00,0.67942,0.67945,0.67934,0.67938,2111099983.0
2006-08-17 18:16:00,0.6794,0.67944,0.67935,0.67942,926200007.0
2006-08-17 18:17:00,0.67937,0.67943,0.67933,0.67933,595100003.0
2006-08-17 18:18:00,0.67933,0.6794,0.67929,0.6794,626000005.0
2006-08-17 18:19:00,0.67933,0.67948,0.67933,0.67942,700000000.0
2006-08-17 18:20:00,0.6794,0.67949,0.67937,0.67947,637700009.0
2006-08-17 18:21:00,0.6795,0.67955,0.67944,0.6795,1060299996.0
2006-08-17 18:22:00,0.67949,0.67949,0.67929,0.67937,1205499997.0
2006-08-17 18:23:00,0.67933,0.67933,0.67914,0.6792,1220199999.0
2006-08-17 18:24:00,0.67912,0.67924,0.67912,0.6792,1022799997.0
2006-08-17 18:25:00,0.67922,0.67926,0.67915,0.67917,974199999.0
2006-08-17 18:26:00,0.6792,0.67931,0.67912,0.67921,1067200003.0
2006-08-17 18:27:00,0.67919,0.67919,0.67912,0.67913,826099999.0
2006-08-17 18:28:00,0.6791,0.67914,0.67898,0.67914,460600000.0
2006-08-17 18:29:00,0.67917,0.67922,0.67911,0.67917,798000006.0
2006-08-17 18:30:00,0.67915,0.67921,0.67911,0.67921,688100006.0
2006-08-17 18:31:00,0.6792,0.67924,0.67917,0.67918,473000007.0
2006-08-17 18:32:00,0.67919,0.67919,0.67909,0.6791,724699998.0
2006-08-17 18:33:00,0.67917,0.67924,0.67913,0.67924,791099999.0
2006-08-17 18:34:00,0.67922,0.67922,0.6791,0.67913,1098800001.0
2006-08-17 18:35:00,0.67918,0.67931,0.67918,0.67931,481300009.0
2006-08-17 18:36:00,0.67935,0.67948,0.67935,0.67948,157099998.0
2006-08-17 18:37:00,0.67946,0.67946,0.67933,0.67941,422900004.0
2006-08-17 18:38:00,0.6794,0.67944,0.67938,0.6794,166800001.0
2006-08-17 18:39:00,0.67944,0.67944,0.67939,0.67942,481399994.0
2006-08-17 18:40:00,0.67946,0.67949,0.67943,0.67947,452199996.0
2006-08-17 18:41:00,0.67947,0.67951,0.67943,0.67949,745100002.0
2006-08-17 18:42:00,0.67947,0.67949,0.6794,0.67945,346199998.0
2006-08-17 18:43:00,0.67942,0.67945,0.67936,0.67938,382899999.0
2006-08-17 18:44:00,0.67938,0.67939,0.67929,0.67929,468400005.0
2006-08-17 18:45:00,0.67931,0.6795,0.67931,0.67943,378699999.0
2006-08-17 18:46:00,0.67953,0.67954,0.67946,0.67947,200199995.0
2006-08-17 18:47:00,0.67945,0.67945,0.67939,0.6794,205899997.0
2006-08-17 18:48:00,0.67937,0.67938,0.67928,0.67935,423400003.0
2006-08-17 18:49:00,0.6793,0.67939,0.67925,0.67928,147000001.0
2006-08-17 18:50:00,0.67925,0.67932,0.67925,0.67932,119200000.0
2006-08-17 18:51:00,0.6793,0.6793,0.67918,0.67927,308799997.0
2006-08-17 18:52:00,0.67932,0.67935,0.67929,0.6793,555499994.0
2006-08-17 18:53:00,0.67927,0.67927,0.67915,0.6792,623100003.0
2006-08-17 18:54:00,0.67929,0.67933,0.67927,0.67931,303700003.0
2006-08-17 18:55:00,0.67926,0.67931,0.67921,0.67923,730799997.0
2006-08-17 18:56:00,0.67925,0.67934,0.67924,0.67924,375600003.0
2006-08-17 18:57:00,0.67927,0.67941,0.67927,0.67938,345800000.0
2006-08-17 18:58:00,0.67932,0.67945,0.67929,0.67929,1044900003.0
2006-08-17 18:59:00,0.67927,0.67946,0.67927,0.67941,629499997.0
2006-08-17 19:00:00,0.67937,0.67945,0.6793,0.67945,443500003.0
2006-08-17 19:01:00,0.67949,0.67955,0.67949,0.67951,241400000.0
2006-08-17 19:02:00,0.67952,0.67958,0.67952,0.67955,398799995.0
2006-08-17 19:03:00,0.67951,0.67953,0.67941,0.67942,644799998.0
2006-08-17 19:04:00,0.67943,0.67944,0.67938,0.6794,403100002.0
2006-08-17 19:05:00,0.67937,0.67946,0.67935,0.67946,594799997.0
2006-08-17 19:06:00,0.67939,0.67941,0.67924,0.67924,742600001.0
2006-08-17 19:07:00,0.67928,0.6793,0.67922,0.67922,359099997.0
2006-08-17 19:08:00,0.67928,0.67931,0.6792,0.6792,962300008.0
2006-08-17 19:09:00,0.6792,0.67928,0.67916,0.67923,462899997.0
2006-08-17 19:10:00,0.67921,0.67921,0.67907,0.67915,353599999.0
2006-08-17 19:11:00,0.67912,0.67922,0.67912,0.67922,287699997.0
2006-08-17 19:12:00,0.67919,0.67929,0.67916,0.6792,208199998.0
2006-08-17 19:13:00,0.6792,0.67924,0.67916,0.67922,336600000.0
2006-08-17 19:14:00,0.67925,0.6793,0.6792,0.67923,252000001.0
2006-08-17 19:15:00,0.67923,0.67929,0.67917,0.67926,721000004.0
2006-08-17 19:16:00,0.67932,0.67938,0.67932,0.67938,242599996.0
2006-08-17 19:17:00,0.6794,0.67941,0.67932,0.67935,382599995.0
2006-08-17 19:18:00,0.67932,0.67936,0.67922,0.67936,160700000.0
2006-08-17 19:19:00,0.67937,0.67953,0.67937,0.67953,404199994.0
2006-08-17 19:20:00,0.67953,0.6796,0.67944,0.67956,278600000.0
2006-08-17 19:21:00,0.67957,0.67966,0.67955,0.67966,226500000.0
2006-08-17 19:22:00,0.6797,0.67978,0.67966,0.67973,338199997.0
2006-08-17 19:23:00,0.67972,0.67977,0.67969,0.6797,283600001.0
2006-08-17 19:24:00,0.67968,0.67968,0.67958,0.67963,163200002.0
2006-08-17 19:25:00,0.67957,0.67962,0.67944,0.67958,265700001.0
2006-08-17 19:26:00,0.6796,0.67968,0.67959,0.67962,533899998.0
2006-08-17 19:27:00,0.67962,0.67975,0.67961,0.67968,826800004.0
2006-08-17 19:28:00,0.67967,0.6797,0.67964,0.67965,258400001.0
2006-08-17 19:29:00,0.67961,0.67967,0.67959,0.6796,661900007.0
2006-08-17 19:30:00,0.67958,0.67969,0.67953,0.67965,552400007.0
2006-08-17 19:31:00,0.67968,0.6798,0.67965,0.67976,928299991.0
2006-08-17 19:32:00,0.67977,0.67979,0.67971,0.67977,310000004.0
2006-08-17 19:33:00,0.67973,0.67978,0.6797,0.67973,299399997.0
2006-08-17 19:34:00,0.67974,0.67978,0.67971,0.67971,396399995.0
2006-08-17 19:35:00,0.67971,0.67978,0.67971,0.67971,488000000.0
2006-08-17 19:36:00,0.67975,0.6798,0.67974,0.67976,444199999.0
2006-08-17 19:37:00,0.67978,0.67994,0.67978,0.67985,272999997.0
2006-08-17 19:38:00,0.67984,0.67989,0.67979,0.67982,267899999.0
2006-08-17 19:39:00,0.67983,0.67987,0.67977,0.67982,751300003.0
2006-08-17 19:40:00,0.67977,0.67985,0.67972,0.67972,502599997.0
2006-08-17 19:41:00,0.67976,0.67983,0.67975,0.67975,478500004.0
2006-08-17 19:42:00,0.67973,0.67977,0.67968,0.67976,165500003.0
2006-08-17 19:43:00,0.67977,0.67978,0.67972,0.67972,147400003.0
2006-08-17 19:44:00,0.6797,0.6797,0.67967,0.67967,339699999.0
2006-08-17 19:45:00,0.6797,0.67971,0.67965,0.67971,284200000.0
2006-08-17 19:46:00,0.67971,0.67975,0.67967,0.67975,146300003.0
2006-08-17 19:47:00,0.67973,0.67974,0.67965,0.67968,132599999.0
2006-08-17 19:48:00,0.67971,0.67971,0.67967,0.6797,206899995.0
2006-08-17 19:49:00,0.67967,0.6797,0.67965,0.6797,281299993.0
2006-08-17 19:50:00,0.6797,0.67972,0.67967,0.6797,380500008.0
2006-08-17 19:51:00,0.67971,0.67975,0.67967,0.67974,303000000.0
2006-08-17 19:52:00,0.67973,0.67974,0.67967,0.6797,231000004.0
2006-08-17 19:53:00,0.67971,0.67976,0.6797,0.6797,137600000.0
2006-08-17 19:54:00,0.6797,0.6797,0.67963,0.67965,113400002.0
2006-08-17 19:55:00,0.67967,0.67977,0.67963,0.67977,36000000.0
2006-08-17 19:56:00,0.6798,0.67983,0.67978,0.67982,165500002.0
2006-08-17 19:57:00,0.67981,0.67987,0.67978,0.67983,620099994.0
2006-08-17 19:58:00,0.67999,0.68052,0.67992,0.68027,369500002.0
2006-08-17 19:59:00,0.68035,0.68051,0.68035,0.68037,656899997.0
2006-08-17 20:00:00,0.6804,0.68056,0.68034,0.68052,153199998.0
2006-08-17 20:01:00,0.68052,0.6806,0.68044,0.6806,367799998.0
2006-08-17 20:02:00,0.6806,0.6806,0.68044,0.68046,182300003.0
2006-08-17 20:03:00,0.68048,0.68051,0.68043,0.68046,202400000.0
2006-08-17 20:04:00,0.68038,0.68042,0.68035,0.68041,170200000.0
2006-08-17 20:05:00,0.68042,0.68043,0.68032,0.68035,96299999.0
2006-08-17 20:06:00,0.68034,0.68043,0.68034,0.68041,122100001.0
2006-08-17 20:07:00,0.68039,0.68042,0.68036,0.68037,199499999.0
2006-08-17 20:08:00,0.68043,0.68062,0.68043,0.6805,536399995.0
2006-08-17 20:09:00,0.6805,0.68058,0.6805,0.68055,191700003.0
2006-08-17 20:10:00,0.68053,0.68056,0.6805,0.68054,91400003.0
2006-08-17 20:11:00,0.68053,0.68069,0.6805,0.6806,326899997.0
2006-08-17 20:12:00,0.68061,0.68071,0.68055,0.6806,1011800002.0
2006-08-17 20:13:00,0.68058,0.68061,0.68052,0.68054,262099997.0
2006-08-17 20:14:00,0.68056,0.68068,0.68056,0.68066,320499997.0
2006-08-17 20:15:00,0.6807,0.6807,0.6806,0.68062,856300002.0
2006-08-17 20:16:00,0.68062,0.68063,0.68057,0.68063,327300005.0
2006-08-17 20:17:00,0.68061,0.68063,0.68058,0.68063,39900001.0
2006-08-17 20:18:00,0.6806,0.68063,0.68052,0.68052,290499999.0
2006-08-17 20:19:00,0.68055,0.68063,0.68053,0.68053,437399999.0
2006-08-17 20:20:00,0.68053,0.68058,0.68052,0.68053,417999997.0
2006-08-17 20:21:00,0.68053,0.68058,0.68053,0.68056,44400001.0
2006-08-17 20:22:00,0.68052,0.68054,0.68047,0.68054,178200004.0
2006-08-17 20:23:00,0.68056,0.68064,0.68056,0.68063,524799998.0
2006-08-17 20:24:00,0.68059,0.68063,0.68056,0.68056,445799998.0
2006-08-17 20:25:00,0.68055,0.68063,0.68049,0.68051,491400002.0
2006-08-17 20:26:00,0.68048,0.68055,0.68046,0.68054,873499992.0
2006-08-17 20:27:00,0.68054,0.68059,0.68051,0.68059,248099998.0
2006-08-17 20:28:00,0.68061,0.68061,0.68053,0.68058,618800001.0
2006-08-17 20:29:00,0.68061,0.68061,0.6805,0.68052,758899998.0
2006-08-17 20:30:00,0.68054,0.68064,0.68054,0.68063,1736400000.0
2006-08-17 20:31:00,0.68066,0.68075,0.68061,0.68061,1000500002.0
2006-08-17 20:32:00,0.68062,0.68068,0.68057,0.68061,1681000000.0
2006-08-17 20:33:00,0.6806,0.68066,0.6806,0.6806,242900003.0
2006-08-17 20:34:00,0.68058,0.68065,0.68058,0.68061,316500000.0
2006-08-17 20:35:00,0.68066,0.6807,0.68063,0.68067,305799998.0
2006-08-17 20:36:00,0.68068,0.68071,0.68064,0.68064,293000002.0
2006-08-17 20:37:00,0.68062,0.68071,0.68062,0.68067,547900004.0
2006-08-17 20:38:00,0.68064,0.6807,0.6806,0.68061,956999990.0
2006-08-17 20:39:00,0.68061,0.68067,0.68061,0.68061,480799999.0
2006-08-17 20:40:00,0.68061,0.68069,0.68061,0.68067,499199996.0
2006-08-17 20:41:00,0.68067,0.68071,0.6806,0.68064,338700002.0
2006-08-17 20:42:00,0.6807,0.68077,0.6807,0.68075,90000000.0
2006-08-17 20:43:00,0.6807,0.68076,0.68068,0.6807,540200004.0
2006-08-17 20:44:00,0.6807,0.68078,0.68068,0.68069,924000005.0
2006-08-17 20:45:00,0.68072,0.68079,0.6807,0.68072,378699995.0
2006-08-17 20:46:00,0.68075,0.68075,0.68065,0.68067,200200001.0
2006-08-17 20:47:00,0.68067,0.68075,0.68065,0.68067,539099999.0
2006-08-17 20:48:00,0.68065,0.68078,0.68064,0.68065,826299999.0
2006-08-17 20:49:00,0.68067,0.68072,0.68065,0.68071,282900004.0
2006-08-17 20:50:00,0.6807,0.68071,0.68061,0.68068,1548599990.0
2006-08-17 20:51:00,0.68067,0.68077,0.68066,0.68072,345900000.0
2006-08-17 20:52:00,0.68075,0.68075,0.68067,0.68071,440799999.0
2006-08-17 20:53:00,0.68075,0.68077,0.68069,0.68077,924799995.0
2006-08-17 20:54:00,0.68078,0.68084,0.68075,0.68077,561699998.0
2006-08-17 20:55:00,0.68075,0.68078,0.6807,0.6807,467899994.0
2006-08-17 20:56:00,0.6807,0.68078,0.68065,0.6807,996699997.0
2006-08-17 20:57:00,0.68067,0.68075,0.68067,0.6807,1052300000.0
2006-08-17 20:58:00,0.6807,0.68076,0.68068,0.68075,867799997.0
2006-08-17 20:59:00,0.68075,0.6808,0.68067,0.68077,1366800002.0
2006-08-17 21:00:00,0.68081,0.68081,0.68066,0.68068,1684700000.0
2006-08-17 21:01:00,0.68071,0.68076,0.68067,0.68075,1386399995.0
2006-08-17 21:02:00,0.68073,0.68073,0.68066,0.68067,388899999.0
2006-08-17 21:03:00,0.68067,0.68073,0.68063,0.68066,753100000.0
2006-08-17 21:04:00,0.68065,0.68065,0.68059,0.68059,481399993.0
2006-08-17 21:05:00,0.68057,0.68065,0.68055,0.68059,696899999.0
2006-08-17 21:06:00,0.68062,0.6807,0.6806,0.68064,657600006.0
2006-08-17 21:07:00,0.68062,0.68068,0.68062,0.68065,124799997.0
2006-08-17 21:08:00,0.68065,0.68065,0.68055,0.68059,212699999.0
2006-08-17 21:09:00,0.68061,0.68068,0.6806,0.68065,236399996.0
2006-08-17 21:10:00,0.68064,0.68076,0.68061,0.68071,168799998.0
2006-08-17 21:11:00,0.6807,0.6807,0.68066,0.6807,193799998.0
2006-08-17 21:12:00,0.68069,0.68073,0.68066,0.68068,223199999.0
2006-08-17 21:13:00,0.68071,0.68076,0.6807,0.68072,448600003.0
2006-08-17 21:14:00,0.68077,0.68084,0.68075,0.68075,701999996.0
2006-08-17 21:15:00,0.68071,0.68075,0.68065,0.68075,316499999.0
2006-08-17 21:16:00,0.68071,0.68077,0.68065,0.68077,294900003.0
2006-08-17 21:17:00,0.68075,0.68079,0.68072,0.68078,181399998.0
2006-08-17 21:18:00,0.68075,0.68077,0.68069,0.6807,131600000.0
2006-08-17 21:19:00,0.68068,0.6807,0.68063,0.68065,551100005.0
2006-08-17 21:20:00,0.68068,0.68068,0.68059,0.68066,1265499999.0
2006-08-17 21:21:00,0.6807,0.6807,0.68062,0.68066,412600004.0
2006-08-17 21:22:00,0.6807,0.68072,0.68067,0.68072,698799989.0
2006-08-17 21:23:00,0.68067,0.68067,0.6806,0.68064,81899999.0
2006-08-17 21:24:00,0.68066,0.68068,0.68061,0.68061,246699994.0
2006-08-17 21:25:00,0.68062,0.68065,0.68057,0.68062,279599997.0
2006-08-17 21:26:00,0.68066,0.68069,0.68066,0.68066,77599998.0
2006-08-17 21:27:00,0.68071,0.68075,0.68069,0.68075,68700000.0
2006-08-17 21:28:00,0.68071,0.68071,0.68056,0.68059,270299996.0
2006-08-17 21:29:00,0.6806,0.6806,0.68058,0.68058,213200001.0
2006-08-17 21:30:00,0.68055,0.68061,0.68055,0.68061,87899999.0
2006-08-17 21:31:00,0.68062,0.68063,0.68057,0.68063,254499999.0
2006-08-17 21:32:00,0.68063,0.68067,0.68062,0.68065,716300008.0
2006-08-17 21:33:00,0.68065,0.68068,0.68063,0.68063,294099999.0
2006-08-17 21:34:00,0.6806,0.68061,0.68054,0.68061,468200000.0
2006-08-17 21:35:00,0.68063,0.68063,0.68053,0.68055,210100002.0
2006-08-17 21:36:00,0.68055,0.68061,0.68055,0.68055,122999998.0
2006-08-17 21:37:00,0.68062,0.68068,0.68061,0.68065,287700001.0
2006-08-17 21:38:00,0.68063,0.68065,0.6806,0.68065,135000000.0
2006-08-17 21:39:00,0.6806,0.68067,0.6806,0.68067,191200005.0
2006-08-17 21:40:00,0.68063,0.6807,0.68063,0.68064,313500000.0
2006-08-17 21:41:00,0.68063,0.68068,0.68063,0.68068,119000000.0
2006-08-17 21:42:00,0.68064,0.68064,0.68059,0.6806,106700000.0
2006-08-17 21:43:00,0.68057,0.68063,0.68055,0.68058,390500000.0
2006-08-17 21:44:00,0.6806,0.6807,0.6806,0.68065,446799995.0
2006-08-17 21:45:00,0.68065,0.68065,0.68065,0.68065,117499998.0
2006-08-17 21:46:00,0.68065,0.68065,0.68061,0.68065,325699999.0
2006-08-17 21:47:00,0.68065,0.68066,0.6806,0.6806,176999996.0
2006-08-17 21:48:00,0.68062,0.68063,0.68058,0.68058,238500000.0
2006-08-17 21:49:00,0.68058,0.68062,0.68057,0.68059,82900001.0
2006-08-17 21:50:00,0.68057,0.68061,0.68053,0.68057,118000002.0
2006-08-17 21:51:00,0.68056,0.68058,0.68054,0.68054,365299996.0
2006-08-17 21:52:00,0.6805,0.68057,0.6805,0.6805,127199999.0
2006-08-17 21:53:00,0.68055,0.68055,0.68053,0.68053,103000000.0
2006-08-17 21:54:00,0.68053,0.68055,0.6805,0.68053,371500001.0
2006-08-17 21:55:00,0.68053,0.68055,0.6805,0.6805,204199999.0
2006-08-17 21:56:00,0.68053,0.68053,0.6805,0.6805,151900000.0
2006-08-17 21:57:00,0.68053,0.68055,0.6805,0.68053,426800007.0
2006-08-17 21:58:00,0.68053,0.68055,0.68053,0.68055,83700000.0
2006-08-17 21:59:00,0.6805,0.68057,0.6805,0.68057,477500003.0
2006-08-17 22:00:00,0.68055,0.68055,0.6805,0.68053,321300001.0
2006-08-17 22:01:00,0.68055,0.68057,0.6805,0.68055,316700004.0
2006-08-17 22:02:00,0.68055,0.68057,0.6805,0.6805,544800001.0
2006-08-17 22:03:00,0.6805,0.68053,0.6805,0.68053,501599996.0
2006-08-17 22:04:00,0.68053,0.68055,0.68047,0.68053,302699999.0
2006-08-17 22:05:00,0.6805,0.68055,0.6805,0.68053,145699998.0
2006-08-17 22:06:00,0.68055,0.68055,0.68052,0.68053,79100001.0
2006-08-17 22:07:00,0.68045,0.68045,0.68039,0.68042,100000000.0
2006-08-17 22:08:00,0.68039,0.68049,0.68039,0.68044,264400001.0
2006-08-17 22:09:00,0.68046,0.68046,0.68041,0.68045,194799998.0
2006-08-17 22:10:00,0.68042,0.68048,0.6804,0.68043,167800000.0
2006-08-17 22:11:00,0.68047,0.68049,0.68046,0.68047,151200003.0
2006-08-17 22:12:00,0.68048,0.68049,0.68042,0.68043,366300000.0
2006-08-17 22:13:00,0.68042,0.68045,0.68039,0.68045,67000002.0
2006-08-17 22:14:00,0.68045,0.68045,0.68038,0.68045,155299998.0
2006-08-17 22:15:00,0.68044,0.68044,0.68036,0.68037,624500002.0
2006-08-17 22:16:00,0.68038,0.68043,0.68035,0.68041,528899992.0
2006-08-17 22:17:00,0.68048,0.68052,0.68048,0.68052,38900000.0
2006-08-17 22:18:00,0.68054,0.68054,0.68051,0.68051,38199999.0
2006-08-17 22:19:00,0.68049,0.68049,0.68041,0.68042,171700002.0
2006-08-17 22:20:00,0.68043,0.68043,0.6804,0.68043,84800000.0
2006-08-17 22:21:00,0.68044,0.6805,0.68043,0.68045,424800001.0
2006-08-17 22:22:00,0.68047,0.68048,0.68044,0.68045,255400000.0
2006-08-17 22:23:00,0.6804,0.68044,0.6803,0.6803,575099996.0
2006-08-17 22:24:00,0.6803,0.68037,0.6802,0.68036,251300000.0
2006-08-17 22:25:00,0.68035,0.6804,0.68035,0.6804,291400000.0
2006-08-17 22:26:00,0.68036,0.68039,0.68032,0.68032,290500005.0
2006-08-17 22:27:00,0.68032,0.68037,0.68032,0.68037,107000000.0
2006-08-17 22:28:00,0.68037,0.6804,0.68035,0.68035,175400003.0
2006-08-17 22:29:00,0.6804,0.6804,0.68035,0.68035,329099999.0
2006-08-17 22:30:00,0.68038,0.6804,0.68037,0.68037,90399998.0
2006-08-17 22:31:00,0.6804,0.68044,0.6804,0.68041,142200003.0
2006-08-17 22:32:00,0.68042,0.68042,0.68037,0.68039,121200000.0
2006-08-17 22:33:00,0.6804,0.68043,0.6804,0.68043,113700001.0
2006-08-17 22:34:00,0.68043,0.68043,0.6804,0.6804,339999998.0
2006-08-17 22:35:00,0.68042,0.68046,0.68038,0.68044,322700001.0
2006-08-17 22:36:00,0.68043,0.68045,0.6804,0.68041,150700000.0
2006-08-17 22:37:00,0.68042,0.68045,0.68036,0.68036,261000004.0
2006-08-17 22:38:00,0.68038,0.68038,0.68032,0.68035,221800001.0
2006-08-17 22:39:00,0.68038,0.68045,0.68038,0.68042,241799998.0
2006-08-17 22:40:00,0.68039,0.68041,0.68033,0.68039,264799999.0
2006-08-17 22:41:00,0.6804,0.68041,0.68036,0.68037,167100000.0
2006-08-17 22:42:00,0.68026,0.68032,0.6802,0.6802,234999996.0
2006-08-17 22:43:00,0.68018,0.68018,0.68012,0.68015,92500002.0
2006-08-17 22:44:00,0.68024,0.6803,0.68024,0.6803,88499998.0
2006-08-17 22:45:00,0.68031,0.68034,0.68022,0.68034,176700004.0
2006-08-17 22:46:00,0.68035,0.68038,0.68035,0.68035,97500000.0
2006-08-17 22:47:00,0.68038,0.68038,0.6803,0.6803,135700001.0
2006-08-17 22:48:00,0.6803,0.68037,0.68028,0.68028,339900000.0
2006-08-17 22:49:00,0.6804,0.68041,0.68031,0.68031,134200003.0
2006-08-17 22:50:00,0.68036,0.68039,0.6803,0.68037,150900004.0
2006-08-17 22:51:00,0.68032,0.68032,0.68025,0.68025,119600002.0
2006-08-17 22:52:00,0.68023,0.68023,0.6802,0.6802,87200001.0
2006-08-17 22:53:00,0.6802,0.68028,0.6802,0.68023,49499999.0
2006-08-17 22:54:00,0.68022,0.6803,0.68021,0.68026,225200000.0
2006-08-17 22:55:00,0.6803,0.68037,0.6803,0.68036,95700000.0
2006-08-17 22:56:00,0.68036,0.68036,0.6803,0.6803,112500000.0
2006-08-17 22:57:00,0.68024,0.68027,0.6802,0.68027,264999993.0
2006-08-17 22:58:00,0.68027,0.6803,0.6802,0.68025,266099999.0
2006-08-17 22:59:00,0.68023,0.68028,0.68013,0.68013,321599994.0
2006-08-17 23:00:00,0.68,0.68033,0.68,0.68027,162700002.0
2006-08-17 23:01:00,0.68013,0.68013,0.67999,0.68004,156700003.0
2006-08-17 23:02:00,0.68005,0.68035,0.68001,0.6801,103899998.0
2006-08-17 23:03:00,0.68025,0.68033,0.68009,0.68019,142200000.0
2006-08-17 23:04:00,0.68009,0.68019,0.68003,0.68009,114600002.0
2006-08-17 23:05:00,0.68007,0.68035,0.68006,0.68034,104700001.0
2006-08-17 23:06:00,0.68003,0.68033,0.68,0.68027,152500001.0
2006-08-17 23:07:00,0.68015,0.68039,0.68008,0.68027,170199997.0
2006-08-17 23:08:00,0.68013,0.68032,0.6801,0.68025,211600000.0
2006-08-17 23:09:00,0.68025,0.68035,0.68012,0.68034,81300001.0
2006-08-17 23:10:00,0.68015,0.68031,0.68002,0.68017,294699998.0
2006-08-17 23:11:00,0.68013,0.68041,0.68001,0.68023,202100002.0
2006-08-17 23:12:00,0.68012,0.68029,0.67998,0.68029,79000001.0
2006-08-17 23:13:00,0.68027,0.68035,0.68007,0.68012,118299998.0
2006-08-17 23:14:00,0.68006,0.68045,0.67995,0.68041,134799999.0
2006-08-17 23:15:00,0.68023,0.68034,0.6801,0.6801,211800000.0
2006-08-17 23:16:00,0.68017,0.68033,0.68009,0.68019,156400000.0
2006-08-17 23:17:00,0.68015,0.68048,0.68004,0.68048,94200001.0
2006-08-17 23:18:00,0.68008,0.68042,0.68006,0.68033,152500004.0
2006-08-17 23:19:00,0.6801,0.68025,0.68,0.68011,271400004.0
2006-08-17 23:20:00,0.67998,0.68026,0.67996,0.68026,173200004.0
2006-08-17 23:21:00,0.6803,0.6803,0.67998,0.68018,181600000.0
2006-08-17 23:22:00,0.6801,0.68036,0.68,0.68017,253599998.0
2006-08-17 23:23:00,0.68015,0.68036,0.68004,0.68024,171000002.0
2006-08-17 23:24:00,0.68005,0.68034,0.67998,0.68002,220900002.0
2006-08-17 23:25:00,0.68005,0.68023,0.67996,0.68018,112600001.0
2006-08-17 23:26:00,0.68017,0.68021,0.68002,0.68017,201500000.0
2006-08-17 23:27:00,0.68032,0.68036,0.6801,0.68035,149100003.0
2006-08-17 23:28:00,0.68018,0.68035,0.68008,0.6802,247999997.0
2006-08-17 23:29:00,0.68015,0.6803,0.68001,0.68022,222100005.0
2006-08-17 23:30:00,0.68016,0.68029,0.68007,0.68018,179000001.0
2006-08-17 23:31:00,0.6802,0.68028,0.68001,0.68012,95100000.0
2006-08-17 23:32:00,0.68017,0.68027,0.68004,0.6802,172500000.0
2006-08-17 23:33:00,0.68025,0.6803,0.68007,0.68028,174400002.0
2006-08-17 23:34:00,0.68003,0.68028,0.67997,0.68018,90399998.0
2006-08-17 23:35:00,0.68023,0.68023,0.67981,0.67985,192100002.0
2006-08-17 23:36:00,0.67982,0.67982,0.6798,0.6798,18800000.0
2006-08-17 23:37:00,0.67981,0.67981,0.67973,0.67973,79900000.0
2006-08-17 23:38:00,0.67961,0.67965,0.67954,0.67954,180500002.0
2006-08-17 23:39:00,0.67961,0.67971,0.67961,0.6797,89300001.0
2006-08-17 23:40:00,0.67968,0.67974,0.67967,0.6797,242999995.0
2006-08-17 23:41:00,0.67968,0.67968,0.67964,0.67964,130700000.0
2006-08-17 23:42:00,0.67968,0.67968,0.67963,0.67968,113399998.0
2006-08-17 23:43:00,0.67972,0.67972,0.67968,0.67969,114999998.0
2006-08-17 23:44:00,0.67969,0.67978,0.67968,0.67972,263999994.0
2006-08-17 23:45:00,0.67974,0.67977,0.67968,0.67971,166899999.0
2006-08-17 23:46:00,0.67974,0.67976,0.67974,0.67976,132599999.0
2006-08-17 23:47:00,0.67973,0.67973,0.6797,0.6797,27099999.0
2006-08-17 23:48:00,0.6797,0.67972,0.67967,0.67967,81400001.0
2006-08-17 23:49:00,0.67965,0.67968,0.67965,0.67968,70400002.0
2006-08-17 23:50:00,0.67966,0.67968,0.67962,0.67968,95700000.0
2006-08-17 23:51:00,0.6797,0.6797,0.67965,0.67965,51799998.0
2006-08-17 23:52:00,0.67963,0.6797,0.67963,0.6797,65499998.0
2006-08-17 23:53:00,0.67967,0.67972,0.67967,0.67967,130800000.0
2006-08-17 23:54:00,0.67972,0.67975,0.67966,0.67966,185999996.0
2006-08-17 23:55:00,0.67972,0.67976,0.6797,0.67971,157100002.0
2006-08-17 23:56:00,0.67968,0.6797,0.67965,0.67967,189299996.0
2006-08-17 23:57:00,0.6797,0.67975,0.67966,0.67967,135300001.0
2006-08-17 23:58:00,0.67968,0.67968,0.67937,0.67937,35100000.0
2006-08-17 23:59:00,0.67961,0.67966,0.67961,0.67966,107599997.0
2006-08-18 00:00:00,0.67967,0.6797,0.67963,0.67965,234100005.0
2006-08-18 00:01:00,0.67966,0.67974,0.67962,0.67974,147299999.0
2006-08-18 00:02:00,0.67977,0.67977,0.67973,0.67973,98299999.0
2006-08-18 00:03:00,0.67973,0.67976,0.67966,0.67975,127799998.0
2006-08-18 00:04:00,0.67972,0.67979,0.67972,0.67978,101199997.0
2006-08-18 00:05:00,0.67977,0.67984,0.67977,0.67984,65600002.0
2006-08-18 00:06:00,0.67981,0.67981,0.67967,0.6797,75900000.0
2006-08-18 00:07:00,0.67968,0.67975,0.67967,0.67967,193199998.0
2006-08-18 00:08:00,0.67968,0.67974,0.67968,0.67971,193600004.0
2006-08-18 00:09:00,0.67977,0.67978,0.67974,0.67974,124599999.0
2006-08-18 00:10:00,0.67977,0.67982,0.67975,0.67975,90300000.0
2006-08-18 00:11:00,0.6798,0.6798,0.67973,0.67973,79999999.0
2006-08-18 00:12:00,0.67975,0.67975,0.67975,0.67975,23900000.0
2006-08-18 00:13:00,0.67976,0.67976,0.67975,0.67976,59499999.0
2006-08-18 00:14:00,0.67972,0.67972,0.67968,0.67968,83800002.0
2006-08-18 00:15:00,0.67973,0.67973,0.67967,0.6797,42500000.0
2006-08-18 00:16:00,0.67969,0.67973,0.67969,0.67973,115699999.0
2006-08-18 00:17:00,0.67976,0.67976,0.6797,0.67972,76200002.0
2006-08-18 00:18:00,0.67972,0.67975,0.67972,0.67975,76899999.0
2006-08-18 00:19:00,0.67975,0.67975,0.6797,0.6797,8800000.0
2006-08-18 00:20:00,0.67972,0.67975,0.67972,0.67975,94299995.0
2006-08-18 00:21:00,0.67975,0.67975,0.67972,0.67972,58900000.0
2006-08-18 00:22:00,0.67972,0.67978,0.6797,0.67978,113300003.0
2006-08-18 00:23:00,0.67975,0.67975,0.67973,0.67973,84200001.0
2006-08-18 00:24:00,0.67975,0.67975,0.6797,0.67972,87000001.0
2006-08-18 00:25:00,0.67972,0.67975,0.6797,0.6797,54200001.0
2006-08-18 00:26:00,0.67975,0.67975,0.67972,0.67975,86400001.0
2006-08-18 00:27:00,0.67975,0.67975,0.67963,0.6797,71800001.0
2006-08-18 00:28:00,0.67975,0.67975,0.67972,0.67972,151800001.0
2006-08-18 00:29:00,0.67975,0.67975,0.67968,0.67968,98300000.0
2006-08-18 00:30:00,0.67976,0.67978,0.67973,0.67978,170800003.0
2006-08-18 00:31:00,0.67978,0.6798,0.67978,0.6798,63899998.0
2006-08-18 00:32:00,0.6798,0.67982,0.67978,0.67982,93199996.0
2006-08-18 00:33:00,0.67974,0.67983,0.67974,0.67983,119899999.0
2006-08-18 00:34:00,0.6798,0.6799,0.6798,0.67989,142799999.0
2006-08-18 00:35:00,0.67992,0.67992,0.67985,0.67988,169000004.0
2006-08-18 00:36:00,0.6799,0.6799,0.6799,0.6799,32600000.0
2006-08-18 00:37:00,0.67995,0.67995,0.67992,0.67992,23900000.0
2006-08-18 00:38:00,0.67992,0.67992,0.67992,0.67992,66400000.0
2006-08-18 00:39:00,0.67988,0.67992,0.67988,0.67992,24099999.0
2006-08-18 00:40:00,0.67992,0.67995,0.67988,0.6799,95699999.0
2006-08-18 00:41:00,0.67995,0.67997,0.6799,0.67995,186899996.0
2006-08-18 00:42:00,0.6799,0.67994,0.67986,0.67991,70800000.0
2006-08-18 00:43:00,0.67993,0.67994,0.67987,0.67994,81900002.0
2006-08-18 00:44:00,0.68,0.68,0.6799,0.6799,124299999.0
2006-08-18 00:45:00,0.67988,0.67988,0.67988,0.67988,51900002.0
2006-08-18 00:46:00,0.6799,0.6799,0.67985,0.6799,109100002.0
2006-08-18 00:47:00,0.67991,0.67997,0.6799,0.6799,119000004.0
2006-08-18 00:48:00,0.67993,0.67998,0.67993,0.67996,72400001.0
2006-08-18 00:49:00,0.68003,0.68003,0.67995,0.67995,164800001.0
2006-08-18 00:50:00,0.68,0.68,0.67995,0.67995,103700001.0
2006-08-18 00:51:00,0.68002,0.68003,0.67993,0.68002,179699999.0
2006-08-18 00:52:00,0.68,0.68007,0.68,0.68003,83400001.0
2006-08-18 00:53:00,0.68008,0.68008,0.67997,0.68003,106900001.0
2006-08-18 00:54:00,0.68007,0.68008,0.67999,0.68002,211599999.0
2006-08-18 00:55:00,0.68004,0.68007,0.68002,0.68007,163200001.0
2006-08-18 00:56:00,0.68007,0.68016,0.68007,0.68013,106300000.0
2006-08-18 00:57:00,0.68012,0.68015,0.6801,0.68013,113599998.0
2006-08-18 00:58:00,0.68012,0.68015,0.68012,0.68015,45400001.0
2006-08-18 00:59:00,0.68011,0.68014,0.68009,0.68014,145200001.0
2006-08-18 01:00:00,0.68014,0.68014,0.68008,0.6801,126200000.0
2006-08-18 01:01:00,0.6802,0.68042,0.6801,0.68042,164099999.0
2006-08-18 01:02:00,0.68041,0.68041,0.68039,0.68039,38199999.0
2006-08-18 01:03:00,0.68036,0.68037,0.68024,0.68026,155100001.0
2006-08-18 01:04:00,0.68026,0.68029,0.68024,0.68029,156900000.0
2006-08-18 01:05:00,0.68033,0.68033,0.68027,0.68031,75700002.0
2006-08-18 01:06:00,0.6803,0.6803,0.68024,0.68025,140499998.0
2006-08-18 01:07:00,0.68021,0.68025,0.6802,0.6802,54900000.0
2006-08-18 01:08:00,0.68023,0.68027,0.68021,0.68025,171000001.0
2006-08-18 01:09:00,0.68024,0.68024,0.68018,0.68023,162400000.0
2006-08-18 01:10:00,0.68026,0.68034,0.68026,0.68028,206799997.0
2006-08-18 01:11:00,0.68027,0.6803,0.68024,0.68029,138199999.0
2006-08-18 01:12:00,0.68026,0.68027,0.68024,0.68027,123399998.0
2006-08-18 01:13:00,0.68027,0.68027,0.68025,0.68026,101900000.0
2006-08-18 01:14:00,0.68024,0.68027,0.68024,0.68027,141600000.0
2006-08-18 01:15:00,0.68024,0.68026,0.6802,0.6802,45700000.0
2006-08-18 01:16:00,0.68018,0.6802,0.68015,0.6802,133400004.0
2006-08-18 01:17:00,0.6802,0.6802,0.68017,0.68017,76799999.0
2006-08-18 01:18:00,0.68018,0.68027,0.68018,0.68027,66400002.0
2006-08-18 01:19:00,0.68031,0.68038,0.68031,0.68038,109300001.0
2006-08-18 01:20:00,0.6804,0.6804,0.68035,0.6804,179799995.0
2006-08-18 01:21:00,0.68038,0.68038,0.68034,0.68036,65400001.0
2006-08-18 01:22:00,0.68033,0.68049,0.68033,0.68045,174999998.0
2006-08-18 01:23:00,0.68039,0.68039,0.68033,0.68033,50400002.0
2006-08-18 01:24:00,0.68035,0.68045,0.68035,0.68042,118899999.0
2006-08-18 01:25:00,0.68043,0.68043,0.68034,0.6804,209400000.0
2006-08-18 01:26:00,0.68039,0.68039,0.68034,0.68035,70200001.0
2006-08-18 01:27:00,0.6804,0.6804,0.68035,0.68035,35600000.0
2006-08-18 01:28:00,0.68041,0.68041,0.68033,0.68033,152299999.0
2006-08-18 01:29:00,0.68035,0.68035,0.68031,0.68035,30300000.0
2006-08-18 01:30:00,0.68036,0.68036,0.68025,0.68027,199800001.0
2006-08-18 01:31:00,0.6802,0.68024,0.6802,0.68022,91699999.0
2006-08-18 01:32:00,0.68029,0.68032,0.68026,0.68026,26300000.0
2006-08-18 01:33:00,0.68027,0.68032,0.68025,0.68027,98000002.0
2006-08-18 01:34:00,0.68029,0.68037,0.68028,0.68032,253000001.0
2006-08-18 01:35:00,0.68032,0.68032,0.68025,0.68025,143100001.0
2006-08-18 01:36:00,0.68027,0.6803,0.68027,0.68027,39199999.0
2006-08-18 01:37:00,0.68031,0.68033,0.68025,0.68027,175799999.0
2006-08-18 01:38:00,0.68025,0.68033,0.68023,0.6803,222100007.0
2006-08-18 01:39:00,0.68033,0.68035,0.68027,0.68035,136599999.0
2006-08-18 01:40:00,0.68031,0.68034,0.68027,0.68027,89100000.0
2006-08-18 01:41:00,0.68029,0.68032,0.68028,0.68028,259000002.0
2006-08-18 01:42:00,0.6803,0.68034,0.68028,0.68031,56199999.0
2006-08-18 01:43:00,0.68033,0.68033,0.6803,0.6803,29500000.0
2006-08-18 01:44:00,0.6803,0.6803,0.68025,0.68027,141200000.0
2006-08-18 01:45:00,0.68037,0.68051,0.68037,0.6805,165000001.0
2006-08-18 01:46:00,0.68047,0.68048,0.6804,0.68043,136200000.0
2006-08-18 01:47:00,0.68045,0.68047,0.68039,0.68047,104099998.0
2006-08-18 01:48:00,0.68042,0.68044,0.68039,0.68041,168800002.0
2006-08-18 01:49:00,0.68037,0.68038,0.68032,0.68034,128900001.0
2006-08-18 01:50:00,0.68035,0.6804,0.68028,0.68035,186600002.0
2006-08-18 01:51:00,0.68034,0.68034,0.68026,0.68029,47699999.0
2006-08-18 01:52:00,0.68029,0.68036,0.68029,0.68032,60100000.0
2006-08-18 01:53:00,0.68027,0.68035,0.68026,0.68034,217199999.0
2006-08-18 01:54:00,0.68032,0.68035,0.68023,0.68032,178199999.0
2006-08-18 01:55:00,0.68033,0.68037,0.68032,0.68034,90899999.0
2006-08-18 01:56:00,0.68032,0.68035,0.6803,0.68033,141500003.0
2006-08-18 01:57:00,0.68031,0.68034,0.6803,0.68034,77500002.0
2006-08-18 01:58:00,0.68033,0.68038,0.68033,0.68038,51800000.0
2006-08-18 01:59:00,0.68041,0.68043,0.68038,0.68038,117600000.0
2006-08-18 02:00:00,0.68035,0.6804,0.68033,0.68033,134500001.0
2006-08-18 02:01:00,0.6804,0.68043,0.68035,0.6804,274300000.0
2006-08-18 02:02:00,0.68037,0.68038,0.68034,0.68036,66400000.0
2006-08-18 02:03:00,0.68034,0.68034,0.6802,0.68026,133900001.0
2006-08-18 02:04:00,0.6803,0.6803,0.68022,0.6803,33600001.0
2006-08-18 02:05:00,0.6803,0.68033,0.68021,0.68033,108000000.0
2006-08-18 02:06:00,0.68034,0.68044,0.68034,0.68035,137100004.0
2006-08-18 02:07:00,0.68038,0.68038,0.68029,0.68032,74300001.0
2006-08-18 02:08:00,0.68034,0.6804,0.68034,0.68034,250900001.0
2006-08-18 02:09:00,0.68043,0.68045,0.68035,0.68035,95199999.0
2006-08-18 02:10:00,0.68035,0.6804,0.68035,0.6804,119699998.0
2006-08-18 02:11:00,0.68048,0.68048,0.68046,0.68046,148400000.0
2006-08-18 02:12:00,0.6804,0.68042,0.6804,0.68042,65699998.0
2006-08-18 02:13:00,0.68034,0.68036,0.6803,0.68035,81400000.0
2006-08-18 02:14:00,0.68028,0.68042,0.68028,0.68033,235099999.0
2006-08-18 02:15:00,0.68032,0.68037,0.6803,0.68035,210199998.0
2006-08-18 02:16:00,0.68034,0.68035,0.68029,0.68032,127799997.0
2006-08-18 02:17:00,0.68032,0.68034,0.68028,0.68028,76200000.0
2006-08-18 02:18:00,0.68027,0.68028,0.68027,0.68028,20800000.0
2006-08-18 02:19:00,0.6803,0.68034,0.68029,0.68034,104899999.0
2006-08-18 02:20:00,0.68032,0.68037,0.68032,0.68035,108900001.0
2006-08-18 02:21:00,0.6803,0.68032,0.6803,0.68032,23099999.0
2006-08-18 02:22:00,0.68028,0.68028,0.68021,0.68027,43200001.0
2006-08-18 02:23:00,0.68024,0.68024,0.68015,0.68015,162800002.0
2006-08-18 02:24:00,0.68015,0.68023,0.68014,0.68019,116600000.0
2006-08-18 02:25:00,0.68012,0.6802,0.68012,0.6802,139800000.0
2006-08-18 02:26:00,0.68019,0.68023,0.68014,0.68018,213900000.0
2006-08-18 02:27:00,0.68017,0.68026,0.68017,0.68023,207900001.0
2006-08-18 02:28:00,0.68026,0.68026,0.68016,0.68016,159600000.0
2006-08-18 02:29:00,0.68019,0.68023,0.68019,0.68021,128400002.0
2006-08-18 02:30:00,0.68017,0.68022,0.68015,0.68015,112100001.0
2006-08-18 02:31:00,0.68012,0.68024,0.68012,0.6802,109400000.0
2006-08-18 02:32:00,0.6802,0.68025,0.68019,0.68025,90100001.0
2006-08-18 02:33:00,0.68024,0.68025,0.6802,0.68025,122300000.0
2006-08-18 02:34:00,0.68023,0.68025,0.68023,0.68025,127999998.0
2006-08-18 02:35:00,0.68024,0.68025,0.68019,0.68024,30900000.0
2006-08-18 02:36:00,0.68023,0.68025,0.6802,0.68023,270599997.0
2006-08-18 02:37:00,0.68023,0.68025,0.6802,0.68021,176500002.0
2006-08-18 02:38:00,0.68022,0.68024,0.68018,0.6802,203100003.0
2006-08-18 02:39:00,0.68019,0.68023,0.68017,0.6802,201899999.0
2006-08-18 02:40:00,0.68028,0.68033,0.68022,0.68026,209100000.0
2006-08-18 02:41:00,0.6802,0.68033,0.6802,0.68033,226200007.0
2006-08-18 02:42:00,0.68029,0.68043,0.68028,0.68041,101200001.0
2006-08-18 02:43:00,0.68041,0.68041,0.68034,0.6804,127499995.0
2006-08-18 02:44:00,0.68037,0.68038,0.68035,0.68036,127800002.0
2006-08-18 02:45:00,0.68036,0.68039,0.68034,0.68034,101200001.0
2006-08-18 02:46:00,0.68034,0.68034,0.68028,0.6803,249600000.0
2006-08-18 02:47:00,0.68028,0.68028,0.68026,0.68026,10300000.0
2006-08-18 02:48:00,0.68021,0.68021,0.68016,0.68016,80099998.0
2006-08-18 02:49:00,0.68016,0.68022,0.68016,0.68017,161800001.0
2006-08-18 02:50:00,0.68017,0.68024,0.68017,0.68024,142299999.0
2006-08-18 02:51:00,0.68021,0.68021,0.68016,0.68021,135800004.0
2006-08-18 02:52:00,0.68021,0.68023,0.68016,0.68023,202300005.0
2006-08-18 02:53:00,0.68027,0.68033,0.68025,0.68033,97299998.0
2006-08-18 02:54:00,0.68033,0.68033,0.68023,0.68023,148700003.0
2006-08-18 02:55:00,0.68027,0.68031,0.68024,0.68029,115900002.0
2006-08-18 02:56:00,0.68031,0.68032,0.68028,0.68029,88999998.0
2006-08-18 02:57:00,0.68028,0.68031,0.68028,0.68028,74499999.0
2006-08-18 02:58:00,0.6803,0.68036,0.68026,0.68036,162799999.0
2006-08-18 02:59:00,0.68031,0.68031,0.68025,0.68028,106899999.0
2006-08-18 03:00:00,0.68032,0.68032,0.68021,0.68022,243900000.0
2006-08-18 03:01:00,0.68018,0.68021,0.68016,0.68017,29000000.0
2006-08-18 03:02:00,0.68016,0.68016,0.68014,0.68014,61299998.0
2006-08-18 03:03:00,0.68007,0.6801,0.68005,0.68007,92000001.0
2006-08-18 03:04:00,0.68009,0.68012,0.68005,0.68005,221400000.0
2006-08-18 03:05:00,0.6801,0.68016,0.68009,0.68016,198500002.0
2006-08-18 03:06:00,0.68019,0.68019,0.68012,0.68019,138999998.0
2006-08-18 03:07:00,0.68013,0.68023,0.68013,0.68023,104500002.0
2006-08-18 03:08:00,0.68021,0.68021,0.68019,0.68019,51900001.0
2006-08-18 03:09:00,0.68019,0.68019,0.68012,0.68014,146399998.0
2006-08-18 03:10:00,0.68018,0.68024,0.68014,0.68018,238100001.0
2006-08-18 03:11:00,0.68013,0.68016,0.68012,0.68012,58600002.0
2006-08-18 03:12:00,0.68017,0.68024,0.68017,0.68018,108400002.0
2006-08-18 03:13:00,0.68016,0.68017,0.68016,0.68017,24700000.0
2006-08-18 03:14:00,0.68017,0.68017,0.68015,0.68015,37600001.0
2006-08-18 03:15:00,0.6802,0.6802,0.68015,0.68015,20800000.0
2006-08-18 03:16:00,0.68019,0.68019,0.6801,0.6801,102300000.0
2006-08-18 03:17:00,0.68014,0.68018,0.6801,0.68017,162599997.0
2006-08-18 03:18:00,0.68018,0.6802,0.68014,0.68019,123100004.0
2006-08-18 03:19:00,0.68013,0.68013,0.68012,0.68012,47199999.0
2006-08-18 03:20:00,0.68005,0.68009,0.68005,0.68005,133600002.0
2006-08-18 03:21:00,0.68006,0.68012,0.68006,0.68006,83400000.0
2006-08-18 03:22:00,0.67997,0.68002,0.67997,0.68,33500000.0
2006-08-18 03:23:00,0.67999,0.6801,0.67999,0.68005,42900001.0
2006-08-18 03:24:00,0.68008,0.68011,0.68002,0.68004,145099999.0
2006-08-18 03:25:00,0.68009,0.68009,0.68006,0.68006,16700000.0
2006-08-18 03:26:00,0.68013,0.68021,0.68012,0.68013,118900000.0
2006-08-18 03:27:00,0.6801,0.6801,0.68005,0.68005,92299998.0
2006-08-18 03:28:00,0.68012,0.68015,0.68008,0.68015,102099999.0
2006-08-18 03:29:00,0.6801,0.6801,0.6801,0.6801,16700001.0
2006-08-18 03:30:00,0.68012,0.68018,0.68012,0.68013,89399999.0
2006-08-18 03:31:00,0.68019,0.68019,0.68014,0.68017,27800000.0
2006-08-18 03:32:00,0.68016,0.68019,0.6801,0.68015,124500001.0
2006-08-18 03:33:00,0.68007,0.68017,0.68007,0.68015,125999998.0
2006-08-18 03:34:00,0.68016,0.68018,0.68012,0.68018,242599997.0
2006-08-18 03:35:00,0.68018,0.68019,0.68015,0.68016,129299999.0
2006-08-18 03:36:00,0.68017,0.68017,0.68016,0.68016,19200000.0
2006-08-18 03:37:00,0.6802,0.68023,0.68018,0.68018,142899999.0
2006-08-18 03:38:00,0.6802,0.6802,0.68015,0.68015,122700002.0
2006-08-18 03:39:00,0.68021,0.68024,0.68017,0.68021,182700002.0
2006-08-18 03:40:00,0.68017,0.6802,0.68017,0.6802,77299999.0
2006-08-18 03:41:00,0.68021,0.68024,0.68019,0.68019,71700000.0
2006-08-18 03:42:00,0.68016,0.68019,0.68014,0.68016,78900000.0
2006-08-18 03:43:00,0.68017,0.68018,0.68017,0.68018,65000000.0
2006-08-18 03:44:00,0.68019,0.6802,0.68019,0.6802,1300000.0
2006-08-18 03:45:00,0.68021,0.68021,0.68014,0.6802,142099997.0
2006-08-18 03:46:00,0.68019,0.68024,0.68014,0.68014,157400001.0
2006-08-18 03:47:00,0.68012,0.68012,0.68012,0.68012,4800000.0
2006-08-18 03:48:00,0.68012,0.68018,0.68012,0.68018,41500000.0
2006-08-18 03:49:00,0.68016,0.68019,0.68012,0.68017,93899998.0
2006-08-18 03:50:00,0.68015,0.68018,0.68015,0.68018,56599998.0
2006-08-18 03:51:00,0.68016,0.68017,0.68016,0.68017,35900000.0
2006-08-18 03:52:00,0.68013,0.68024,0.68013,0.68015,118300001.0
2006-08-18 03:53:00,0.68018,0.68018,0.68013,0.68013,50999998.0
2006-08-18 03:54:00,0.68015,0.68016,0.6801,0.68014,71400002.0
2006-08-18 03:55:00,0.68013,0.68014,0.68007,0.68011,116799999.0
2006-08-18 03:56:00,0.68015,0.68015,0.68007,0.68007,35600001.0
2006-08-18 03:57:00,0.6801,0.68016,0.6801,0.68013,108599998.0
2006-08-18 03:58:00,0.68007,0.68015,0.68007,0.68012,161900000.0
2006-08-18 03:59:00,0.68015,0.68015,0.68007,0.68007,11200000.0
2006-08-18 04:00:00,0.68015,0.68015,0.68013,0.68013,58299999.0
2006-08-18 04:01:00,0.6801,0.68015,0.6801,0.68015,163600002.0
2006-08-18 04:02:00,0.68015,0.6802,0.68009,0.68009,166100003.0
2006-08-18 04:03:00,0.68014,0.68017,0.68013,0.68017,66999999.0
2006-08-18 04:04:00,0.68018,0.68018,0.6801,0.6801,119599999.0
2006-08-18 04:05:00,0.68007,0.68013,0.68007,0.68011,106900000.0
2006-08-18 04:06:00,0.68008,0.68008,0.68008,0.68008,52799999.0
2006-08-18 04:07:00,0.68008,0.68008,0.68007,0.68007,37400000.0
2006-08-18 04:08:00,0.68009,0.68017,0.68009,0.6801,191599996.0
2006-08-18 04:09:00,0.68014,0.68018,0.68013,0.68018,113999998.0
2006-08-18 04:10:00,0.6802,0.6802,0.68017,0.68017,145400001.0
2006-08-18 04:11:00,0.6802,0.68023,0.68015,0.68015,144299998.0
2006-08-18 04:12:00,0.68018,0.68018,0.68018,0.68018,20700001.0
2006-08-18 04:13:00,0.68019,0.68019,0.68016,0.68016,167700001.0
2006-08-18 04:14:00,0.68014,0.68022,0.68014,0.6802,157299998.0
2006-08-18 04:15:00,0.6802,0.68025,0.68019,0.68021,116500000.0
2006-08-18 04:16:00,0.68014,0.68014,0.68014,0.68014,24200001.0
2006-08-18 04:17:00,0.68005,0.68014,0.68005,0.68008,179300000.0
2006-08-18 04:18:00,0.6801,0.6801,0.6801,0.6801,49500000.0
2006-08-18 04:19:00,0.68008,0.6801,0.68007,0.68007,178600004.0
2006-08-18 04:20:00,0.68009,0.68012,0.68008,0.68008,169600001.0
2006-08-18 04:21:00,0.68012,0.68012,0.6801,0.68011,122899998.0
2006-08-18 04:22:00,0.68007,0.68009,0.68004,0.68004,316000002.0
2006-08-18 04:23:00,0.68013,0.68013,0.68013,0.68013,64000000.0
2006-08-18 04:24:00,0.68005,0.6801,0.68005,0.6801,28900000.0
2006-08-18 04:25:00,0.68008,0.68008,0.68007,0.68007,20600000.0
2006-08-18 04:26:00,0.68004,0.68006,0.67995,0.67999,147600004.0
2006-08-18 04:27:00,0.68003,0.68009,0.68002,0.68009,132700001.0
2006-08-18 04:28:00,0.68,0.68002,0.67995,0.67995,65300000.0
2006-08-18 04:29:00,0.67998,0.68002,0.67996,0.67999,247999996.0
2006-08-18 04:30:00,0.67998,0.68003,0.67997,0.67997,133599997.0
2006-08-18 04:31:00,0.68,0.68003,0.67998,0.68001,187800000.0
2006-08-18 04:32:00,0.68005,0.68005,0.68003,0.68003,47100000.0
2006-08-18 04:33:00,0.68005,0.68005,0.67994,0.68003,101400000.0
2006-08-18 04:34:00,0.68003,0.68008,0.68003,0.68008,73100000.0
2006-08-18 04:35:00,0.68008,0.68008,0.68002,0.68005,167699999.0
2006-08-18 04:36:00,0.6801,0.6801,0.68002,0.68008,134200002.0
2006-08-18 04:37:00,0.67999,0.68003,0.67999,0.68003,149599999.0
2006-08-18 04:38:00,0.68002,0.68007,0.68,0.68007,108400002.0
2006-08-18 04:39:00,0.68003,0.68009,0.67999,0.68,176900003.0
2006-08-18 04:40:00,0.68007,0.68007,0.68006,0.68006,56099998.0
2006-08-18 04:41:00,0.6801,0.6801,0.68007,0.68008,22400000.0
2006-08-18 04:42:00,0.68012,0.68012,0.68005,0.6801,41300001.0
2006-08-18 04:43:00,0.68007,0.68008,0.68003,0.68003,109199999.0
2006-08-18 04:44:00,0.68,0.68007,0.68,0.68007,237700001.0
2006-08-18 04:45:00,0.68,0.68006,0.67999,0.68002,95500002.0
2006-08-18 04:46:00,0.67998,0.68,0.67997,0.68,38300000.0
2006-08-18 04:47:00,0.68,0.68,0.67994,0.67995,95699997.0
2006-08-18 04:48:00,0.67997,0.68,0.67997,0.67999,43900000.0
2006-08-18 04:49:00,0.68002,0.68005,0.68,0.68005,227000001.0
2006-08-18 04:50:00,0.68003,0.68005,0.67998,0.68002,170400002.0
2006-08-18 04:51:00,0.68002,0.68002,0.68002,0.68002,22300000.0
2006-08-18 04:52:00,0.68002,0.68005,0.68002,0.68005,14700000.0
2006-08-18 04:53:00,0.68005,0.68007,0.68,0.68005,180700001.0
2006-08-18 04:54:00,0.68005,0.68005,0.68005,0.68005,86000002.0
2006-08-18 04:55:00,0.68002,0.68004,0.67997,0.67997,155699998.0
2006-08-18 04:56:00,0.67996,0.68002,0.67996,0.68002,80199999.0
2006-08-18 04:57:00,0.67994,0.67998,0.67989,0.6799,186499998.0
2006-08-18 04:58:00,0.67993,0.67999,0.67992,0.67999,57299999.0
2006-08-18 04:59:00,0.68,0.68,0.67997,0.67997,26300000.0
2006-08-18 05:00:00,0.67995,0.67998,0.67995,0.67998,34000000.0
2006-08-18 05:01:00,0.67995,0.68002,0.67995,0.67998,260900000.0
2006-08-18 05:02:00,0.68,0.68001,0.68,0.68001,68299999.0
2006-08-18 05:03:00,0.68009,0.6801,0.68004,0.68004,117299998.0
2006-08-18 05:04:00,0.68,0.68003,0.68,0.68003,22200000.0
2006-08-18 05:05:00,0.68,0.68009,0.68,0.68002,97700001.0
2006-08-18 05:06:00,0.68005,0.6801,0.68005,0.68006,163500002.0
2006-08-18 05:07:00,0.68003,0.68003,0.68002,0.68002,95100000.0
2006-08-18 05:08:00,0.68003,0.68005,0.68,0.68,63100002.0
2006-08-18 05:09:00,0.68002,0.68008,0.68001,0.68008,135999998.0
2006-08-18 05:10:00,0.68003,0.68003,0.68003,0.68003,91799999.0
2006-08-18 05:11:00,0.68003,0.68005,0.68,0.68,172900003.0
2006-08-18 05:12:00,0.68007,0.68007,0.68003,0.68003,45500000.0
2006-08-18 05:13:00,0.68006,0.68009,0.68002,0.68007,179900000.0
2006-08-18 05:14:00,0.68005,0.68005,0.67998,0.68002,35800000.0
2006-08-18 05:15:00,0.68003,0.68003,0.68003,0.68003,60800001.0
2006-08-18 05:16:00,0.68005,0.68008,0.68,0.68008,156899997.0
2006-08-18 05:17:00,0.68004,0.68004,0.67997,0.67997,122200000.0
2006-08-18 05:18:00,0.6799,0.68001,0.6799,0.67995,56400000.0
2006-08-18 05:19:00,0.67998,0.67998,0.67997,0.67997,14600000.0
2006-08-18 05:20:00,0.67993,0.67993,0.67993,0.67993,35099998.0
2006-08-18 05:21:00,0.67991,0.67991,0.6799,0.6799,4600000.0
2006-08-18 05:22:00,0.67988,0.67988,0.67988,0.67988,18400000.0
2006-08-18 05:23:00,0.67988,0.67993,0.67988,0.67993,97399997.0
2006-08-18 05:24:00,0.67995,0.67995,0.6799,0.6799,145199999.0
2006-08-18 05:25:00,0.6799,0.67994,0.67989,0.67994,165799999.0
2006-08-18 05:26:00,0.67993,0.67997,0.6799,0.6799,157799999.0
2006-08-18 05:27:00,0.67993,0.67993,0.67993,0.67993,31900001.0
2006-08-18 05:28:00,0.6799,0.67992,0.67985,0.67988,106999999.0
2006-08-18 05:29:00,0.67988,0.67988,0.67983,0.67987,152100000.0
2006-08-18 05:30:00,0.67989,0.67993,0.67989,0.67989,72899998.0
2006-08-18 05:31:00,0.67992,0.67992,0.67988,0.67992,124500000.0
2006-08-18 05:32:00,0.6799,0.67995,0.6799,0.67993,133900000.0
2006-08-18 05:33:00,0.6799,0.67997,0.67988,0.67988,123600001.0
2006-08-18 05:34:00,0.67985,0.67995,0.67985,0.67992,128799998.0
2006-08-18 05:35:00,0.6799,0.6799,0.67988,0.6799,150199999.0
2006-08-18 05:36:00,0.67989,0.67994,0.67988,0.67994,29200000.0
2006-08-18 05:37:00,0.67991,0.67991,0.67987,0.6799,74999998.0
2006-08-18 05:38:00,0.67992,0.67996,0.67992,0.67996,16700000.0
2006-08-18 05:39:00,0.67993,0.67993,0.6799,0.6799,24699999.0
2006-08-18 05:40:00,0.67993,0.67993,0.67987,0.6799,74500002.0
2006-08-18 05:41:00,0.6799,0.6799,0.67985,0.67985,132100001.0
2006-08-18 05:42:00,0.67985,0.67993,0.67985,0.67993,38799999.0
2006-08-18 05:43:00,0.67991,0.68001,0.67991,0.67999,155800004.0
2006-08-18 05:44:00,0.68007,0.68007,0.68005,0.68005,75399999.0
2006-08-18 05:45:00,0.68003,0.68005,0.67997,0.67997,143000000.0
2006-08-18 05:46:00,0.67998,0.67998,0.67986,0.6799,48600000.0
2006-08-18 05:47:00,0.67983,0.6799,0.67981,0.67989,221200005.0
2006-08-18 05:48:00,0.67988,0.67988,0.67988,0.67988,17600000.0
2006-08-18 05:49:00,0.67988,0.6799,0.6798,0.6798,153399998.0
2006-08-18 05:50:00,0.67987,0.6799,0.67987,0.67989,85399999.0
2006-08-18 05:51:00,0.67995,0.67995,0.67988,0.67992,141899998.0
2006-08-18 05:52:00,0.67987,0.6799,0.67981,0.6799,169300002.0
2006-08-18 05:53:00,0.67991,0.67995,0.67988,0.6799,77000001.0
2006-08-18 05:54:00,0.67991,0.67995,0.67989,0.67991,84000001.0
2006-08-18 05:55:00,0.67988,0.67988,0.67982,0.67985,83600003.0
2006-08-18 05:56:00,0.67987,0.67989,0.67985,0.67989,91799998.0
2006-08-18 05:57:00,0.67984,0.6799,0.67984,0.67987,94999998.0
2006-08-18 05:58:00,0.67985,0.67985,0.67985,0.67985,31799999.0
2006-08-18 05:59:00,0.67985,0.67988,0.67985,0.67988,62199998.0
2006-08-18 06:00:00,0.67988,0.6799,0.67987,0.6799,129199999.0
2006-08-18 06:01:00,0.67988,0.67992,0.67988,0.67988,178199999.0
2006-08-18 06:02:00,0.67987,0.67987,0.67987,0.67987,58400002.0
2006-08-18 06:03:00,0.6799,0.67993,0.67987,0.67987,45000000.0
2006-08-18 06:04:00,0.67987,0.67987,0.67985,0.67985,46200000.0
2006-08-18 06:05:00,0.67988,0.6799,0.67988,0.6799,9100000.0
2006-08-18 06:06:00,0.67985,0.6799,0.67985,0.67988,148299999.0
2006-08-18 06:07:00,0.67991,0.67994,0.67988,0.67994,174699999.0
2006-08-18 06:08:00,0.67988,0.67992,0.67988,0.67992,96600001.0
2006-08-18 06:09:00,0.6799,0.6799,0.6799,0.6799,2100000.0
2006-08-18 06:10:00,0.67989,0.67996,0.67989,0.6799,121600000.0
2006-08-18 06:11:00,0.67987,0.67992,0.67984,0.67992,157199996.0
2006-08-18 06:12:00,0.68001,0.68013,0.67996,0.67996,207899998.0
2006-08-18 06:13:00,0.67992,0.67992,0.67992,0.67992,12700000.0
2006-08-18 06:14:00,0.6799,0.67997,0.6799,0.67995,255000002.0
2006-08-18 06:15:00,0.6799,0.67997,0.6799,0.6799,88600001.0
2006-08-18 06:16:00,0.67994,0.67994,0.67987,0.6799,182799999.0
2006-08-18 06:17:00,0.6799,0.67993,0.67988,0.6799,146799999.0
2006-08-18 06:18:00,0.67998,0.68004,0.67992,0.67992,172800000.0
2006-08-18 06:19:00,0.67996,0.67996,0.67992,0.67994,52199998.0
2006-08-18 06:20:00,0.67987,0.67993,0.67987,0.67992,123000002.0
2006-08-18 06:21:00,0.67991,0.67991,0.67989,0.67989,11200000.0
2006-08-18 06:22:00,0.67989,0.67991,0.67989,0.67991,10100000.0
2006-08-18 06:23:00,0.67993,0.67993,0.67986,0.67987,143800002.0
2006-08-18 06:24:00,0.67987,0.67993,0.67985,0.67987,247899999.0
2006-08-18 06:25:00,0.67987,0.67993,0.67987,0.67989,54300002.0
2006-08-18 06:26:00,0.6799,0.67997,0.6799,0.6799,44000000.0
2006-08-18 06:27:00,0.67987,0.6799,0.67985,0.67985,116699999.0
2006-08-18 06:28:00,0.6799,0.67996,0.6799,0.67994,111799998.0
2006-08-18 06:29:00,0.68,0.68,0.67998,0.68,235399999.0
2006-08-18 06:30:00,0.67999,0.68,0.67994,0.68,178599998.0
2006-08-18 06:31:00,0.67998,0.68001,0.67996,0.68001,137099999.0
2006-08-18 06:32:00,0.68005,0.68005,0.68005,0.68005,31800000.0
2006-08-18 06:33:00,0.68006,0.6801,0.67997,0.67999,116699997.0
2006-08-18 06:34:00,0.68002,0.68005,0.67997,0.68005,196799997.0
2006-08-18 06:35:00,0.68003,0.68003,0.68002,0.68002,25500001.0
2006-08-18 06:36:00,0.67998,0.67998,0.67997,0.67997,44000001.0
2006-08-18 06:37:00,0.67997,0.67998,0.6799,0.67998,258900003.0
2006-08-18 06:38:00,0.67993,0.67995,0.67993,0.67995,8700000.0
2006-08-18 06:39:00,0.67995,0.67995,0.6799,0.6799,47899999.0
2006-08-18 06:40:00,0.67995,0.67997,0.67993,0.67997,14500000.0
2006-08-18 06:41:00,0.67993,0.67993,0.67993,0.67993,20600000.0
2006-08-18 06:42:00,0.67991,0.67994,0.67987,0.67994,95299999.0
2006-08-18 06:43:00,0.67993,0.67993,0.67993,0.67993,3400000.0
2006-08-18 06:44:00,0.67997,0.68001,0.67995,0.67995,218499999.0
2006-08-18 06:45:00,0.68,0.68,0.67991,0.67991,151300002.0
2006-08-18 06:46:00,0.67994,0.67999,0.6799,0.67991,186400002.0
2006-08-18 06:47:00,0.67994,0.68004,0.67994,0.68,135999996.0
2006-08-18 06:48:00,0.67999,0.68005,0.67999,0.68001,117399998.0
2006-08-18 06:49:00,0.68,0.68,0.68,0.68,73500000.0
2006-08-18 06:50:00,0.67997,0.68,0.67997,0.68,27100001.0
2006-08-18 06:51:00,0.67998,0.68003,0.67994,0.67994,98000002.0
2006-08-18 06:52:00,0.67997,0.68007,0.67997,0.68007,90899998.0
2006-08-18 06:53:00,0.68008,0.68008,0.68,0.68,84000002.0
2006-08-18 06:54:00,0.68002,0.68002,0.68002,0.68002,50499999.0
2006-08-18 06:55:00,0.68004,0.68005,0.67998,0.67998,59600000.0
2006-08-18 06:56:00,0.67995,0.68003,0.67993,0.67997,197599997.0
2006-08-18 06:57:00,0.67994,0.67999,0.67994,0.67999,18700000.0
2006-08-18 06:58:00,0.67997,0.67997,0.67994,0.67996,27000000.0
2006-08-18 06:59:00,0.67995,0.68,0.67995,0.68,102200001.0
2006-08-18 07:00:00,0.67995,0.68004,0.67995,0.68004,72200001.0
2006-08-18 07:01:00,0.68003,0.68005,0.67999,0.67999,112100002.0
2006-08-18 07:02:00,0.67997,0.68003,0.67997,0.68001,100600002.0
2006-08-18 07:03:00,0.68003,0.68004,0.68003,0.68004,59799999.0
2006-08-18 07:04:00,0.67997,0.68003,0.67997,0.68003,39500000.0
2006-08-18 07:05:00,0.67997,0.67997,0.67997,0.67997,61700001.0
2006-08-18 07:06:00,0.68,0.68002,0.67995,0.68002,106900000.0
2006-08-18 07:07:00,0.68003,0.68003,0.68002,0.68002,114099999.0
2006-08-18 07:08:00,0.68,0.68,0.67996,0.67997,111500000.0
2006-08-18 07:09:00,0.67997,0.68002,0.67997,0.68001,161999998.0
2006-08-18 07:10:00,0.67997,0.68,0.67997,0.67997,108999999.0
2006-08-18 07:11:00,0.67998,0.68,0.67997,0.68,125800000.0
2006-08-18 07:12:00,0.67995,0.67995,0.67995,0.67995,23100000.0
2006-08-18 07:13:00,0.68002,0.68005,0.68,0.68002,100000002.0
2006-08-18 07:14:00,0.67999,0.68001,0.67989,0.67992,116800000.0
2006-08-18 07:15:00,0.67995,0.67995,0.67993,0.67995,85700002.0
2006-08-18 07:16:00,0.67995,0.68,0.67995,0.68,151800001.0
2006-08-18 07:17:00,0.67997,0.67997,0.67994,0.67996,69499999.0
2006-08-18 07:18:00,0.67995,0.67995,0.6799,0.67992,36000000.0
2006-08-18 07:19:00,0.67992,0.67997,0.67992,0.67993,137400004.0
2006-08-18 07:20:00,0.67993,0.67995,0.6799,0.6799,175399998.0
2006-08-18 07:21:00,0.67995,0.67995,0.67993,0.67993,80100001.0
2006-08-18 07:22:00,0.6799,0.67997,0.6799,0.67997,106699999.0
2006-08-18 07:23:00,0.67995,0.67995,0.67995,0.67995,38300000.0
2006-08-18 07:24:00,0.67999,0.68003,0.67999,0.68003,27600000.0
2006-08-18 07:25:00,0.68009,0.68016,0.68009,0.68014,73900002.0
2006-08-18 07:26:00,0.68014,0.68014,0.68009,0.68009,40700000.0
2006-08-18 07:27:00,0.6801,0.6801,0.6801,0.6801,24700001.0
2006-08-18 07:28:00,0.68003,0.68005,0.68,0.68,42200000.0
2006-08-18 07:29:00,0.68005,0.6801,0.68003,0.6801,136400001.0
2006-08-18 07:30:00,0.68008,0.68009,0.68004,0.68007,133400001.0
2006-08-18 07:31:00,0.68011,0.68011,0.68003,0.68003,22300000.0
2006-08-18 07:32:00,0.68005,0.68011,0.68005,0.68008,116700002.0
2006-08-18 07:33:00,0.68004,0.68008,0.67998,0.68003,192300002.0
2006-08-18 07:34:00,0.68,0.68007,0.68,0.68005,271000001.0
2006-08-18 07:35:00,0.68005,0.68005,0.68,0.68003,145800003.0
2006-08-18 07:36:00,0.68003,0.68003,0.68,0.68,72000000.0
2006-08-18 07:37:00,0.68,0.68,0.67995,0.68,127200000.0
2006-08-18 07:38:00,0.68,0.68005,0.67999,0.68005,253400002.0
2006-08-18 07:39:00,0.68001,0.68001,0.67998,0.68001,78300001.0
2006-08-18 07:40:00,0.68003,0.68003,0.67998,0.68,138000001.0
2006-08-18 07:41:00,0.68,0.68,0.67995,0.67995,209400000.0
2006-08-18 07:42:00,0.67995,0.68004,0.67995,0.67998,157399997.0
2006-08-18 07:43:00,0.67997,0.68008,0.67997,0.68002,136200000.0
2006-08-18 07:44:00,0.68002,0.6801,0.68002,0.6801,16700000.0
2006-08-18 07:45:00,0.6801,0.68015,0.6801,0.6801,101500002.0
2006-08-18 07:46:00,0.68009,0.68014,0.68007,0.68007,103100001.0
2006-08-18 07:47:00,0.68009,0.6801,0.68007,0.6801,209500005.0
2006-08-18 07:48:00,0.68008,0.68015,0.68008,0.68014,38100000.0
2006-08-18 07:49:00,0.68015,0.68017,0.68013,0.68017,164600000.0
2006-08-18 07:50:00,0.6802,0.68025,0.68017,0.68017,197399999.0
2006-08-18 07:51:00,0.68015,0.68023,0.68015,0.68017,110999998.0
2006-08-18 07:52:00,0.6802,0.6802,0.68017,0.68017,75799999.0
2006-08-18 07:53:00,0.68022,0.68022,0.68021,0.68021,55799999.0
2006-08-18 07:54:00,0.68025,0.68033,0.68025,0.68031,103899998.0
2006-08-18 07:55:00,0.68033,0.68033,0.68022,0.68029,133200003.0
2006-08-18 07:56:00,0.68021,0.68021,0.68015,0.68017,114200000.0
2006-08-18 07:57:00,0.68016,0.68017,0.68015,0.68016,215700001.0
2006-08-18 07:58:00,0.68017,0.6802,0.68014,0.68015,204999997.0
2006-08-18 07:59:00,0.68021,0.68026,0.68018,0.68025,117800001.0
2006-08-18 08:00:00,0.6802,0.68035,0.6802,0.68028,202299999.0
2006-08-18 08:01:00,0.68028,0.68028,0.6802,0.68022,182099999.0
2006-08-18 08:02:00,0.68025,0.68025,0.68025,0.68025,65599998.0
2006-08-18 08:03:00,0.68025,0.68025,0.68025,0.68025,38400002.0
2006-08-18 08:04:00,0.6802,0.68027,0.6802,0.68027,53000000.0
2006-08-18 08:05:00,0.68025,0.68028,0.68025,0.68028,40300001.0
2006-08-18 08:06:00,0.68031,0.68031,0.68021,0.68029,191600006.0
2006-08-18 08:07:00,0.68026,0.68029,0.68026,0.68029,87100000.0
2006-08-18 08:08:00,0.68029,0.68029,0.68024,0.68027,186900007.0
2006-08-18 08:09:00,0.68028,0.68028,0.68027,0.68027,71200001.0
2006-08-18 08:10:00,0.68027,0.68032,0.68027,0.6803,157900004.0
2006-08-18 08:11:00,0.68027,0.68033,0.68027,0.68029,214699999.0
2006-08-18 08:12:00,0.68031,0.68031,0.68021,0.68025,201100003.0
2006-08-18 08:13:00,0.68025,0.68025,0.68017,0.68017,136000001.0
2006-08-18 08:14:00,0.68017,0.68022,0.68017,0.6802,76400000.0
2006-08-18 08:15:00,0.68017,0.68019,0.68015,0.68015,55499999.0
2006-08-18 08:16:00,0.68019,0.68019,0.68012,0.68017,165700001.0
2006-08-18 08:17:00,0.68019,0.68029,0.68017,0.68029,128900002.0
2006-08-18 08:18:00,0.68028,0.68031,0.68027,0.68027,113199999.0
2006-08-18 08:19:00,0.68025,0.68025,0.68019,0.68024,105400002.0
2006-08-18 08:20:00,0.68029,0.68029,0.68025,0.68025,179099998.0
2006-08-18 08:21:00,0.68027,0.68028,0.68019,0.68027,150700002.0
2006-08-18 08:22:00,0.68025,0.68029,0.68025,0.68027,57800000.0
2006-08-18 08:23:00,0.68035,0.68045,0.68035,0.68043,109200000.0
2006-08-18 08:24:00,0.68046,0.68059,0.68046,0.68051,228400003.0
2006-08-18 08:25:00,0.68048,0.68054,0.68048,0.68051,4800000.0
2006-08-18 08:26:00,0.68052,0.68054,0.68046,0.68054,127000000.0
2006-08-18 08:27:00,0.6805,0.68055,0.68046,0.68051,130900001.0
2006-08-18 08:28:00,0.68052,0.68052,0.68048,0.68048,85700000.0
2006-08-18 08:29:00,0.68047,0.68048,0.68041,0.68041,148499997.0
2006-08-18 08:30:00,0.68044,0.68051,0.68044,0.6805,115500004.0
2006-08-18 08:31:00,0.68047,0.68056,0.68045,0.68052,139200003.0
2006-08-18 08:32:00,0.68051,0.68058,0.68051,0.68052,205200005.0
2006-08-18 08:33:00,0.68048,0.68048,0.68042,0.68043,177400001.0
2006-08-18 08:34:00,0.68045,0.68055,0.68045,0.68051,48200000.0
2006-08-18 08:35:00,0.68053,0.68055,0.68046,0.68053,132000000.0
2006-08-18 08:36:00,0.6805,0.6805,0.68045,0.6805,104700001.0
2006-08-18 08:37:00,0.6805,0.6806,0.68047,0.6806,111599998.0
2006-08-18 08:38:00,0.68063,0.68063,0.68054,0.68054,121799999.0
2006-08-18 08:39:00,0.68047,0.68059,0.68042,0.68059,130599999.0
2006-08-18 08:40:00,0.68055,0.68055,0.68049,0.68055,46300000.0
2006-08-18 08:41:00,0.68055,0.6806,0.68052,0.68053,143900003.0
2006-08-18 08:42:00,0.68055,0.68057,0.6805,0.68055,121199998.0
2006-08-18 08:43:00,0.68052,0.68058,0.68051,0.68054,163599997.0
2006-08-18 08:44:00,0.68056,0.68061,0.68051,0.68061,154500003.0
2006-08-18 08:45:00,0.68056,0.68062,0.68054,0.68057,279300000.0
2006-08-18 08:46:00,0.68056,0.68062,0.68055,0.68061,125500003.0
2006-08-18 08:47:00,0.68057,0.68063,0.68055,0.68062,157399999.0
2006-08-18 08:48:00,0.68065,0.6807,0.68058,0.68066,182199998.0
2006-08-18 08:49:00,0.68067,0.68076,0.68067,0.68076,115000004.0
2006-08-18 08:50:00,0.68073,0.68077,0.68067,0.68075,174199997.0
2006-08-18 08:51:00,0.68081,0.68082,0.68067,0.68067,203900005.0
2006-08-18 08:52:00,0.68071,0.68074,0.68065,0.68074,220299998.0
2006-08-18 08:53:00,0.68073,0.68075,0.68064,0.6807,179599998.0
2006-08-18 08:54:00,0.68066,0.68072,0.68065,0.68067,320700001.0
2006-08-18 08:55:00,0.68071,0.68076,0.68066,0.68071,96700002.0
2006-08-18 08:56:00,0.6807,0.6807,0.68064,0.68066,102899999.0
2006-08-18 08:57:00,0.68062,0.68069,0.68062,0.68067,218299997.0
2006-08-18 08:58:00,0.68069,0.68076,0.68069,0.68073,121199999.0
2006-08-18 08:59:00,0.6807,0.68079,0.6807,0.68077,33700000.0
2006-08-18 09:00:00,0.68082,0.68089,0.68082,0.68087,51099999.0
2006-08-18 09:01:00,0.68087,0.68097,0.68087,0.68089,157900001.0
2006-08-18 09:02:00,0.68094,0.681,0.68091,0.68091,96400002.0
2006-08-18 09:03:00,0.68089,0.6809,0.68082,0.68084,133499999.0
2006-08-18 09:04:00,0.68092,0.68093,0.68086,0.68088,146900001.0
2006-08-18 09:05:00,0.68087,0.68087,0.68079,0.68081,100300003.0
2006-08-18 09:06:00,0.68081,0.68089,0.68081,0.68088,86899999.0
2006-08-18 09:07:00,0.68089,0.68091,0.68082,0.6809,75600001.0
2006-08-18 09:08:00,0.68094,0.68097,0.68086,0.6809,140500001.0
2006-08-18 09:09:00,0.68093,0.68093,0.6809,0.68092,94600000.0
2006-08-18 09:10:00,0.68092,0.68098,0.68088,0.68098,70999999.0
2006-08-18 09:11:00,0.68098,0.68106,0.68097,0.68098,306400000.0
2006-08-18 09:12:00,0.6809,0.68095,0.6809,0.68095,166100001.0
2006-08-18 09:13:00,0.68099,0.68099,0.68089,0.68095,117700000.0
2006-08-18 09:14:00,0.68095,0.68095,0.6809,0.68093,205700002.0
2006-08-18 09:15:00,0.68092,0.68101,0.68088,0.68101,112600002.0
2006-08-18 09:16:00,0.68113,0.68126,0.68113,0.68118,178599997.0
2006-08-18 09:17:00,0.68111,0.68111,0.68103,0.68103,62700000.0
2006-08-18 09:18:00,0.68102,0.68104,0.68097,0.68103,71100001.0
2006-08-18 09:19:00,0.68109,0.68109,0.68108,0.68108,32700001.0
2006-08-18 09:20:00,0.68112,0.68116,0.68111,0.68116,128000000.0
2006-08-18 09:21:00,0.68125,0.68128,0.68121,0.68127,157200003.0
2006-08-18 09:22:00,0.68124,0.68137,0.68118,0.68137,118000002.0
2006-08-18 09:23:00,0.68138,0.68138,0.68126,0.6813,218599996.0
2006-08-18 09:24:00,0.68129,0.68138,0.68124,0.68138,162099998.0
2006-08-18 09:25:00,0.68133,0.68133,0.68124,0.6813,95599999.0
2006-08-18 09:26:00,0.68132,0.68136,0.68131,0.68136,138400004.0
2006-08-18 09:27:00,0.6814,0.68142,0.68134,0.68134,278600000.0
2006-08-18 09:28:00,0.68132,0.68136,0.6813,0.68136,113899999.0
2006-08-18 09:29:00,0.68139,0.68139,0.68134,0.68135,128700001.0
2006-08-18 09:30:00,0.68134,0.68134,0.68125,0.68125,55900000.0
2006-08-18 09:31:00,0.68113,0.68113,0.68102,0.68105,74800000.0
2006-08-18 09:32:00,0.68103,0.68107,0.68096,0.681,177999999.0
2006-08-18 09:33:00,0.68107,0.68114,0.68103,0.68113,173699998.0
2006-08-18 09:34:00,0.68118,0.68129,0.68118,0.68128,125599998.0
2006-08-18 09:35:00,0.68125,0.68125,0.68111,0.68119,107799999.0
2006-08-18 09:36:00,0.6811,0.68116,0.68108,0.68108,161100001.0
2006-08-18 09:37:00,0.68118,0.68136,0.68118,0.68134,89200001.0
2006-08-18 09:38:00,0.68142,0.68147,0.68142,0.68147,112700000.0
2006-08-18 09:39:00,0.68144,0.68146,0.68132,0.68142,160600000.0
2006-08-18 09:40:00,0.68141,0.68146,0.68141,0.68145,196500003.0
2006-08-18 09:41:00,0.68142,0.68144,0.68136,0.68139,186400002.0
2006-08-18 09:42:00,0.68145,0.68146,0.68138,0.68142,256200000.0
2006-08-18 09:43:00,0.68141,0.68151,0.68139,0.68151,126300002.0
2006-08-18 09:44:00,0.68151,0.68151,0.68139,0.68139,136000000.0
2006-08-18 09:45:00,0.68142,0.68142,0.68138,0.68142,124099997.0
2006-08-18 09:46:00,0.68142,0.68142,0.68129,0.68129,92100000.0
2006-08-18 09:47:00,0.68126,0.68126,0.68112,0.68113,124899998.0
2006-08-18 09:48:00,0.6811,0.68115,0.6811,0.68112,212600000.0
2006-08-18 09:49:00,0.6811,0.68116,0.68106,0.68116,132800002.0
2006-08-18 09:50:00,0.68122,0.68135,0.68119,0.68135,91900000.0
2006-08-18 09:51:00,0.68136,0.68136,0.68127,0.68132,120000000.0
2006-08-18 09:52:00,0.68133,0.68133,0.68129,0.68129,37299999.0
2006-08-18 09:53:00,0.68128,0.68129,0.68124,0.68126,150699999.0
2006-08-18 09:54:00,0.6812,0.68127,0.6812,0.68127,159500001.0
2006-08-18 09:55:00,0.68121,0.68128,0.68121,0.68128,190999997.0
2006-08-18 09:56:00,0.68128,0.68128,0.68123,0.68123,31900000.0
2006-08-18 09:57:00,0.68126,0.68126,0.68119,0.68124,175100000.0
2006-08-18 09:58:00,0.68125,0.68127,0.68117,0.68127,128799999.0
2006-08-18 09:59:00,0.68127,0.68127,0.6812,0.6812,117400002.0
2006-08-18 10:00:00,0.68118,0.68124,0.68116,0.68124,173500000.0
2006-08-18 10:01:00,0.68119,0.68129,0.68119,0.68124,125200000.0
2006-08-18 10:02:00,0.6812,0.68126,0.68119,0.68123,127899999.0
2006-08-18 10:03:00,0.68124,0.68125,0.68117,0.68125,220599999.0
2006-08-18 10:04:00,0.68125,0.6813,0.6812,0.6812,117200001.0
2006-08-18 10:05:00,0.68116,0.68117,0.68107,0.68107,102900000.0
2006-08-18 10:06:00,0.68102,0.68107,0.68097,0.68107,214699994.0
2006-08-18 10:07:00,0.68109,0.68114,0.68107,0.68114,230299994.0
2006-08-18 10:08:00,0.68113,0.68113,0.68103,0.68108,58900000.0
2006-08-18 10:09:00,0.68105,0.68112,0.68105,0.68112,183599999.0
2006-08-18 10:10:00,0.68115,0.68115,0.68105,0.68105,202600001.0
2006-08-18 10:11:00,0.68111,0.68111,0.68099,0.68106,116400002.0
2006-08-18 10:12:00,0.68109,0.68111,0.681,0.68105,227399998.0
2006-08-18 10:13:00,0.68104,0.68104,0.68094,0.68094,226199995.0
2006-08-18 10:14:00,0.68095,0.681,0.68091,0.68099,239800005.0
2006-08-18 10:15:00,0.68102,0.68105,0.68096,0.681,230699998.0
2006-08-18 10:16:00,0.681,0.68102,0.681,0.68102,33500001.0
2006-08-18 10:17:00,0.68099,0.68107,0.68097,0.68107,305100001.0
2006-08-18 10:18:00,0.68108,0.68111,0.68105,0.68111,165199998.0
2006-08-18 10:19:00,0.68113,0.68116,0.68109,0.68113,187100005.0
2006-08-18 10:20:00,0.68117,0.68121,0.68112,0.68121,176900001.0
2006-08-18 10:21:00,0.68118,0.68118,0.6811,0.68115,90700000.0
2006-08-18 10:22:00,0.68114,0.68118,0.68114,0.68115,209800005.0
2006-08-18 10:23:00,0.68116,0.6812,0.68114,0.68116,63900000.0
2006-08-18 10:24:00,0.68117,0.6812,0.68114,0.68117,122899999.0
2006-08-18 10:25:00,0.68116,0.68118,0.68116,0.68117,125199997.0
2006-08-18 10:26:00,0.68115,0.68116,0.68111,0.68112,179800004.0
2006-08-18 10:27:00,0.68113,0.68115,0.68108,0.68108,65299998.0
2006-08-18 10:28:00,0.68103,0.6811,0.68101,0.68109,136500001.0
2006-08-18 10:29:00,0.68104,0.68109,0.68069,0.68069,151400000.0
2006-08-18 10:30:00,0.68076,0.68103,0.68076,0.68103,76800002.0
2006-08-18 10:31:00,0.68118,0.68124,0.68118,0.6812,125900001.0
2006-08-18 10:32:00,0.68117,0.6814,0.68117,0.6814,110300001.0
2006-08-18 10:33:00,0.6814,0.68149,0.68136,0.68148,192899996.0
2006-08-18 10:34:00,0.68148,0.68148,0.68138,0.68146,119100000.0
2006-08-18 10:35:00,0.68143,0.68143,0.68124,0.68137,219200000.0
2006-08-18 10:36:00,0.68132,0.68134,0.68124,0.6813,124600000.0
2006-08-18 10:37:00,0.68129,0.68136,0.68126,0.68131,284900002.0
2006-08-18 10:38:00,0.68127,0.68136,0.68125,0.68132,126900000.0
2006-08-18 10:39:00,0.6813,0.68131,0.68127,0.68128,78199998.0
2006-08-18 10:40:00,0.68134,0.68139,0.68134,0.68134,103699999.0
2006-08-18 10:41:00,0.68139,0.68146,0.68139,0.68144,132300001.0
2006-08-18 10:42:00,0.68144,0.68144,0.68132,0.68132,77600002.0
2006-08-18 10:43:00,0.68135,0.68142,0.68133,0.68135,182100001.0
2006-08-18 10:44:00,0.68129,0.68136,0.68126,0.68135,75800000.0
2006-08-18 10:45:00,0.68133,0.68136,0.68126,0.68136,176600001.0
2006-08-18 10:46:00,0.68131,0.68137,0.68131,0.68135,152499998.0
2006-08-18 10:47:00,0.68134,0.68137,0.68131,0.68135,156600000.0
2006-08-18 10:48:00,0.68133,0.68136,0.68127,0.6813,250400001.0
2006-08-18 10:49:00,0.68131,0.68139,0.68128,0.68128,201900002.0
2006-08-18 10:50:00,0.68121,0.68122,0.68109,0.6811,194599998.0
2006-08-18 10:51:00,0.68112,0.68116,0.68112,0.68113,131200000.0
2006-08-18 10:52:00,0.68111,0.68118,0.6811,0.68118,89799998.0
2006-08-18 10:53:00,0.68118,0.68128,0.68117,0.68118,277500005.0
2006-08-18 10:54:00,0.68118,0.68118,0.6811,0.6811,152400001.0
2006-08-18 10:55:00,0.68114,0.68128,0.68113,0.68128,233600001.0
2006-08-18 10:56:00,0.68127,0.68132,0.68109,0.68115,118599998.0
2006-08-18 10:57:00,0.6811,0.68119,0.6811,0.68113,227699995.0
2006-08-18 10:58:00,0.68114,0.68119,0.68114,0.68119,63099998.0
2006-08-18 10:59:00,0.68112,0.68112,0.68102,0.68107,152199999.0
2006-08-18 11:00:00,0.68099,0.68107,0.68099,0.68107,74999999.0
2006-08-18 11:01:00,0.68109,0.68114,0.68109,0.68109,157299999.0
2006-08-18 11:02:00,0.68108,0.68115,0.68103,0.68115,99800000.0
2006-08-18 11:03:00,0.68113,0.68113,0.68108,0.68108,57400000.0
2006-08-18 11:04:00,0.68105,0.68112,0.681,0.68112,226699998.0
2006-08-18 11:05:00,0.68105,0.68105,0.68104,0.68104,14400000.0
2006-08-18 11:06:00,0.68104,0.68108,0.681,0.68108,226799999.0
2006-08-18 11:07:00,0.68109,0.68117,0.68109,0.6811,94800000.0
2006-08-18 11:08:00,0.6812,0.68131,0.6812,0.68131,56400000.0
2006-08-18 11:09:00,0.68129,0.68132,0.68127,0.68127,102099999.0
2006-08-18 11:10:00,0.68119,0.68119,0.68112,0.68112,79300002.0
2006-08-18 11:11:00,0.68116,0.68118,0.68114,0.68117,88600000.0
2006-08-18 11:12:00,0.68118,0.68118,0.68112,0.68115,247500002.0
2006-08-18 11:13:00,0.68113,0.68114,0.6811,0.68114,169199997.0
2006-08-18 11:14:00,0.68118,0.68118,0.68109,0.68112,187600000.0
2006-08-18 11:15:00,0.68115,0.68115,0.681,0.68108,146299999.0
2006-08-18 11:16:00,0.68112,0.68113,0.68103,0.68109,229300001.0
2006-08-18 11:17:00,0.68112,0.68121,0.68111,0.68115,127700000.0
2006-08-18 11:18:00,0.68108,0.68113,0.68106,0.68113,59600000.0
2006-08-18 11:19:00,0.68114,0.68117,0.68104,0.68112,201100001.0
2006-08-18 11:20:00,0.6811,0.68115,0.68105,0.68111,122399997.0
2006-08-18 11:21:00,0.68115,0.68115,0.68097,0.68098,150400000.0
2006-08-18 11:22:00,0.68099,0.6811,0.68095,0.68107,116600002.0
2006-08-18 11:23:00,0.68106,0.68106,0.68084,0.68084,106000002.0
2006-08-18 11:24:00,0.68093,0.68101,0.68093,0.681,64600000.0
2006-08-18 11:25:00,0.68098,0.681,0.68091,0.68091,47900000.0
2006-08-18 11:26:00,0.68089,0.68092,0.68087,0.68087,34000000.0
2006-08-18 11:27:00,0.68078,0.68078,0.68066,0.68066,66999999.0
2006-08-18 11:28:00,0.68064,0.68067,0.68058,0.68062,256300003.0
2006-08-18 11:29:00,0.68069,0.68075,0.68065,0.68065,43100000.0
2006-08-18 11:30:00,0.6807,0.68071,0.68066,0.6807,222699996.0
2006-08-18 11:31:00,0.68066,0.68071,0.68065,0.68065,134100002.0
2006-08-18 11:32:00,0.6807,0.68073,0.68065,0.68068,239599998.0
2006-08-18 11:33:00,0.68065,0.68065,0.68051,0.68052,179400004.0
2006-08-18 11:34:00,0.68055,0.68062,0.68053,0.68054,173600000.0
2006-08-18 11:35:00,0.68052,0.68056,0.68051,0.68055,176399998.0
2006-08-18 11:36:00,0.68059,0.68064,0.68056,0.68062,131899998.0
2006-08-18 11:37:00,0.68065,0.68067,0.68062,0.68062,218600001.0
2006-08-18 11:38:00,0.68058,0.68063,0.68051,0.68061,133400000.0
2006-08-18 11:39:00,0.68056,0.68056,0.68049,0.68055,122300000.0
2006-08-18 11:40:00,0.68056,0.68056,0.68049,0.68055,160300002.0
2006-08-18 11:41:00,0.6806,0.68066,0.68059,0.68059,93499998.0
2006-08-18 11:42:00,0.68054,0.68054,0.68052,0.68052,133900000.0
2006-08-18 11:43:00,0.68054,0.68058,0.68052,0.68056,123399998.0
2006-08-18 11:44:00,0.68054,0.68057,0.68048,0.68056,141800003.0
2006-08-18 11:45:00,0.68054,0.68057,0.6805,0.68053,156699997.0
2006-08-18 11:46:00,0.68052,0.6806,0.68052,0.68054,145499999.0
2006-08-18 11:47:00,0.68058,0.68063,0.68054,0.68063,121999999.0
2006-08-18 11:48:00,0.68055,0.68058,0.68051,0.68058,87100001.0
2006-08-18 11:49:00,0.68055,0.68061,0.68046,0.68061,203600001.0
2006-08-18 11:50:00,0.68055,0.6806,0.68055,0.6806,119599998.0
2006-08-18 11:51:00,0.6806,0.6806,0.68054,0.68055,181500001.0
2006-08-18 11:52:00,0.68057,0.68058,0.68048,0.68058,111099997.0
2006-08-18 11:53:00,0.68057,0.6806,0.68054,0.6806,120000002.0
2006-08-18 11:54:00,0.68048,0.68051,0.68047,0.6805,197199999.0
2006-08-18 11:55:00,0.68053,0.68053,0.6804,0.68045,189100000.0
2006-08-18 11:56:00,0.68045,0.6805,0.68045,0.6805,94100003.0
2006-08-18 11:57:00,0.68053,0.68053,0.68045,0.68045,231900002.0
2006-08-18 11:58:00,0.68042,0.68046,0.68038,0.68038,203099996.0
2006-08-18 11:59:00,0.68042,0.68052,0.68042,0.68052,141199998.0
2006-08-18 12:00:00,0.68047,0.68059,0.68047,0.68059,194300002.0
2006-08-18 12:01:00,0.68066,0.68075,0.68066,0.6807,236100002.0
2006-08-18 12:02:00,0.68075,0.68075,0.6806,0.68072,282599996.0
2006-08-18 12:03:00,0.68082,0.68087,0.68081,0.68082,86800002.0
2006-08-18 12:04:00,0.6808,0.6808,0.68071,0.68077,190699999.0
2006-08-18 12:05:00,0.68076,0.68085,0.68076,0.68085,92700001.0
2006-08-18 12:06:00,0.68087,0.68091,0.68087,0.68089,143099997.0
2006-08-18 12:07:00,0.68088,0.68088,0.6808,0.6808,210600002.0
2006-08-18 12:08:00,0.68082,0.68086,0.68074,0.68086,129299996.0
2006-08-18 12:09:00,0.6809,0.68094,0.68084,0.68084,300099998.0
2006-08-18 12:10:00,0.68082,0.68091,0.68082,0.68085,254699994.0
2006-08-18 12:11:00,0.68086,0.68096,0.68083,0.68096,116500002.0
2006-08-18 12:12:00,0.68098,0.68105,0.68098,0.68102,134800002.0
2006-08-18 12:13:00,0.68101,0.68102,0.68097,0.68097,114999998.0
2006-08-18 12:14:00,0.68099,0.68101,0.68094,0.68099,98700000.0
2006-08-18 12:15:00,0.68098,0.68106,0.68093,0.68093,203100003.0
2006-08-18 12:16:00,0.68091,0.68099,0.6809,0.68097,70300001.0
2006-08-18 12:17:00,0.68093,0.68099,0.68092,0.68099,215200000.0
2006-08-18 12:18:00,0.68102,0.68102,0.68093,0.68093,250799999.0
2006-08-18 12:19:00,0.68094,0.68099,0.68091,0.68097,212800007.0
2006-08-18 12:20:00,0.68098,0.68102,0.68093,0.68099,173300003.0
2006-08-18 12:21:00,0.68098,0.68102,0.68096,0.68102,100400000.0
2006-08-18 12:22:00,0.68103,0.68105,0.68095,0.68102,219500003.0
2006-08-18 12:23:00,0.68097,0.681,0.68095,0.681,112600001.0
2006-08-18 12:24:00,0.68097,0.68101,0.68094,0.68095,143299999.0
2006-08-18 12:25:00,0.68091,0.68091,0.68078,0.68085,115200002.0
2006-08-18 12:26:00,0.68079,0.68081,0.68078,0.68078,68399998.0
2006-08-18 12:27:00,0.68078,0.68087,0.68076,0.68078,212600002.0
2006-08-18 12:28:00,0.68073,0.68074,0.68072,0.68073,69400000.0
2006-08-18 12:29:00,0.68072,0.68077,0.68072,0.68075,182300002.0
2006-08-18 12:30:00,0.6807,0.68072,0.68068,0.68071,65100001.0
2006-08-18 12:31:00,0.68071,0.68075,0.68067,0.68067,118300002.0
2006-08-18 12:32:00,0.68069,0.68075,0.68069,0.68073,91500001.0
2006-08-18 12:33:00,0.68071,0.68071,0.68069,0.68069,55799998.0
2006-08-18 12:34:00,0.68058,0.68059,0.68058,0.68059,18400000.0
2006-08-18 12:35:00,0.68064,0.68064,0.68061,0.68061,35900000.0
2006-08-18 12:36:00,0.68061,0.68061,0.68059,0.68059,8000000.0
2006-08-18 12:37:00,0.68066,0.68067,0.68059,0.68062,93400001.0
2006-08-18 12:38:00,0.68063,0.68073,0.68063,0.68067,197200003.0
2006-08-18 12:39:00,0.68071,0.68075,0.68063,0.68071,163100002.0
2006-08-18 12:40:00,0.68066,0.68069,0.68063,0.68063,139899998.0
2006-08-18 12:41:00,0.68066,0.68067,0.68063,0.68067,62400001.0
2006-08-18 12:42:00,0.68065,0.68073,0.68063,0.68067,269000004.0
2006-08-18 12:43:00,0.68063,0.6807,0.68061,0.6807,132399995.0
2006-08-18 12:44:00,0.68066,0.68069,0.68064,0.68064,154900002.0
2006-08-18 12:45:00,0.68067,0.68067,0.68062,0.68062,129399998.0
2006-08-18 12:46:00,0.68066,0.6807,0.68066,0.68067,117700001.0
2006-08-18 12:47:00,0.68067,0.68068,0.68066,0.68066,128000000.0
2006-08-18 12:48:00,0.68061,0.68063,0.68056,0.68062,248400002.0
2006-08-18 12:49:00,0.68062,0.68066,0.68058,0.6806,80900000.0
2006-08-18 12:50:00,0.68061,0.68067,0.68056,0.6806,267400004.0
2006-08-18 12:51:00,0.68062,0.68065,0.68058,0.68058,260899998.0
2006-08-18 12:52:00,0.68058,0.68065,0.68057,0.68057,228300000.0
2006-08-18 12:53:00,0.68063,0.68063,0.68055,0.68059,172999998.0
2006-08-18 12:54:00,0.68057,0.68062,0.68053,0.68057,200400003.0
2006-08-18 12:55:00,0.68055,0.68055,0.68052,0.68052,45400000.0
2006-08-18 12:56:00,0.68049,0.68052,0.68043,0.68043,199600002.0
2006-08-18 12:57:00,0.68042,0.68053,0.6804,0.68053,91699998.0
2006-08-18 12:58:00,0.6805,0.68053,0.68045,0.68045,246500003.0
2006-08-18 12:59:00,0.68043,0.68046,0.68033,0.68038,232500001.0
2006-08-18 13:00:00,0.68036,0.6804,0.68032,0.6804,136100002.0
2006-08-18 13:01:00,0.68047,0.68047,0.68041,0.68041,89399998.0
2006-08-18 13:02:00,0.68042,0.68048,0.68042,0.68048,12700000.0
2006-08-18 13:03:00,0.68043,0.68053,0.68043,0.68053,93300002.0
2006-08-18 13:04:00,0.68051,0.68053,0.68045,0.68053,96499999.0
2006-08-18 13:05:00,0.68057,0.68057,0.68055,0.68055,19900000.0
2006-08-18 13:06:00,0.68057,0.68057,0.68045,0.68052,99000004.0
2006-08-18 13:07:00,0.68053,0.68056,0.68044,0.68045,254099999.0
2006-08-18 13:08:00,0.68049,0.68058,0.68049,0.68058,87699998.0
2006-08-18 13:09:00,0.68058,0.6807,0.68058,0.6807,88699999.0
2006-08-18 13:10:00,0.68071,0.68079,0.68071,0.68076,131799997.0
2006-08-18 13:11:00,0.6807,0.68078,0.68063,0.68063,120600004.0
2006-08-18 13:12:00,0.68066,0.68068,0.68058,0.68061,107499999.0
2006-08-18 13:13:00,0.68056,0.68066,0.68056,0.68064,90100002.0
2006-08-18 13:14:00,0.68065,0.68068,0.68062,0.68065,92800001.0
2006-08-18 13:15:00,0.68061,0.68067,0.68056,0.68058,146999997.0
2006-08-18 13:16:00,0.68054,0.68062,0.68054,0.68059,196100001.0
2006-08-18 13:17:00,0.68062,0.6808,0.68062,0.68075,331199999.0
2006-08-18 13:18:00,0.68069,0.68096,0.68069,0.68095,176400003.0
2006-08-18 13:19:00,0.68094,0.68102,0.68084,0.68102,139800000.0
2006-08-18 13:20:00,0.68102,0.68109,0.681,0.681,182800000.0
2006-08-18 13:21:00,0.68093,0.68102,0.68092,0.68095,241500002.0
2006-08-18 13:22:00,0.68089,0.68098,0.68088,0.68098,124200001.0
2006-08-18 13:23:00,0.68097,0.681,0.68089,0.68095,222200001.0
2006-08-18 13:24:00,0.68095,0.68103,0.68095,0.68095,135500000.0
2006-08-18 13:25:00,0.6809,0.6809,0.68082,0.68089,69399999.0
2006-08-18 13:26:00,0.68095,0.68095,0.68081,0.68088,117700002.0
2006-08-18 13:27:00,0.68091,0.68103,0.6809,0.68093,145700000.0
2006-08-18 13:28:00,0.68081,0.68116,0.68081,0.6811,200300002.0
2006-08-18 13:29:00,0.68108,0.68108,0.68099,0.68103,181899997.0
2006-08-18 13:30:00,0.681,0.681,0.68087,0.68091,166900000.0
2006-08-18 13:31:00,0.68091,0.681,0.68085,0.681,104900001.0
2006-08-18 13:32:00,0.68103,0.68108,0.68096,0.68102,323899997.0
2006-08-18 13:33:00,0.68106,0.68114,0.68104,0.68107,256199998.0
2006-08-18 13:34:00,0.68111,0.68111,0.681,0.68102,157300003.0
2006-08-18 13:35:00,0.68099,0.68109,0.68099,0.68109,110500004.0
2006-08-18 13:36:00,0.68116,0.68121,0.68108,0.6812,187499999.0
2006-08-18 13:37:00,0.68116,0.68116,0.68108,0.68113,66099999.0
2006-08-18 13:38:00,0.68113,0.68115,0.68107,0.68112,189299997.0
2006-08-18 13:39:00,0.68115,0.68117,0.68107,0.68113,273499996.0
2006-08-18 13:40:00,0.68116,0.68116,0.68105,0.68115,111099999.0
2006-08-18 13:41:00,0.68113,0.68117,0.68109,0.6811,316400002.0
2006-08-18 13:42:00,0.68115,0.68115,0.68105,0.68114,135000001.0
2006-08-18 13:43:00,0.68114,0.68119,0.68108,0.68108,240700002.0
2006-08-18 13:44:00,0.68111,0.68116,0.68108,0.68108,59000000.0
2006-08-18 13:45:00,0.68107,0.6811,0.68103,0.68109,75600000.0
2006-08-18 13:46:00,0.68112,0.68118,0.68112,0.68114,174199999.0
2006-08-18 13:47:00,0.68117,0.6812,0.68111,0.68119,182099999.0
2006-08-18 13:48:00,0.68121,0.68121,0.68109,0.68109,124000002.0
2006-08-18 13:49:00,0.68112,0.68112,0.68101,0.68109,143799998.0
2006-08-18 13:50:00,0.68111,0.68114,0.6809,0.68095,233799996.0
2006-08-18 13:51:00,0.68088,0.68088,0.68073,0.68084,163499999.0
2006-08-18 13:52:00,0.68081,0.68083,0.6808,0.68082,184300000.0
2006-08-18 13:53:00,0.68085,0.68085,0.6807,0.68075,239199999.0
2006-08-18 13:54:00,0.68072,0.6808,0.68063,0.68077,207599996.0
2006-08-18 13:55:00,0.68074,0.68082,0.68074,0.68077,147600005.0
2006-08-18 13:56:00,0.68079,0.68087,0.68073,0.68087,158199999.0
2006-08-18 13:57:00,0.68082,0.68082,0.68076,0.68079,80999999.0
2006-08-18 13:58:00,0.68083,0.68089,0.68083,0.68089,190199998.0
2006-08-18 13:59:00,0.68083,0.68085,0.68079,0.68081,231699997.0
2006-08-18 14:00:00,0.68082,0.68088,0.6808,0.68087,129799999.0
2006-08-18 14:01:00,0.68083,0.68085,0.68078,0.68079,206499998.0
2006-08-18 14:02:00,0.68083,0.68087,0.68079,0.68079,189300000.0
2006-08-18 14:03:00,0.68076,0.68084,0.68073,0.68083,163499997.0
2006-08-18 14:04:00,0.68078,0.68078,0.6807,0.68075,150100002.0
2006-08-18 14:05:00,0.6807,0.68071,0.6807,0.6807,81800000.0
2006-08-18 14:06:00,0.68073,0.68073,0.68061,0.68066,235599998.0
2006-08-18 14:07:00,0.68064,0.68075,0.68063,0.68069,273500001.0
2006-08-18 14:08:00,0.68071,0.68077,0.68071,0.68076,107299998.0
2006-08-18 14:09:00,0.68069,0.68069,0.68066,0.68066,48599999.0
2006-08-18 14:10:00,0.68065,0.68069,0.68059,0.68066,139300002.0
2006-08-18 14:11:00,0.68054,0.68054,0.68051,0.68051,33599999.0
2006-08-18 14:12:00,0.68046,0.68046,0.68038,0.68041,81899998.0
2006-08-18 14:13:00,0.68044,0.68048,0.68041,0.68045,191000002.0
2006-08-18 14:14:00,0.68039,0.68039,0.68018,0.68025,128799998.0
2006-08-18 14:15:00,0.68025,0.68033,0.68023,0.68033,260500000.0
2006-08-18 14:16:00,0.68037,0.6804,0.68031,0.68031,111800002.0
2006-08-18 14:17:00,0.68029,0.6804,0.68029,0.68037,219500001.0
2006-08-18 14:18:00,0.68033,0.68036,0.6803,0.68036,220999996.0
2006-08-18 14:19:00,0.68034,0.68038,0.68024,0.68028,237999995.0
2006-08-18 14:20:00,0.68029,0.68037,0.68024,0.68027,146799998.0
2006-08-18 14:21:00,0.6802,0.6802,0.68007,0.6801,151499998.0
2006-08-18 14:22:00,0.68003,0.68004,0.67997,0.68,197100001.0
2006-08-18 14:23:00,0.68002,0.68012,0.67998,0.68012,98999999.0
2006-08-18 14:24:00,0.68014,0.68015,0.6801,0.68015,125499998.0
2006-08-18 14:25:00,0.68015,0.68017,0.68008,0.68015,143300001.0
2006-08-18 14:26:00,0.68015,0.6802,0.68011,0.68018,186000002.0
2006-08-18 14:27:00,0.68019,0.68021,0.6801,0.6801,188599999.0
2006-08-18 14:28:00,0.6801,0.68014,0.68006,0.68009,77100000.0
2006-08-18 14:29:00,0.68001,0.68001,0.67999,0.67999,53899998.0
2006-08-18 14:30:00,0.67988,0.67998,0.67988,0.67998,113400000.0
2006-08-18 14:31:00,0.67995,0.68003,0.67994,0.68002,135899999.0
2006-08-18 14:32:00,0.68,0.68004,0.67996,0.68,125099999.0
2006-08-18 14:33:00,0.67998,0.68005,0.67998,0.67999,58200002.0
2006-08-18 14:34:00,0.68007,0.68008,0.67999,0.68006,141700000.0
2006-08-18 14:35:00,0.68005,0.68015,0.68005,0.68008,115100001.0
2006-08-18 14:36:00,0.68012,0.68019,0.68009,0.68017,252599997.0
2006-08-18 14:37:00,0.68016,0.68016,0.6801,0.6801,145599997.0
2006-08-18 14:38:00,0.68017,0.68018,0.68011,0.68017,172700003.0
2006-08-18 14:39:00,0.68014,0.68014,0.68002,0.6801,146700001.0
2006-08-18 14:40:00,0.68013,0.68014,0.68008,0.68012,228899997.0
2006-08-18 14:41:00,0.68013,0.68013,0.68008,0.68012,99800000.0
2006-08-18 14:42:00,0.6802,0.68032,0.6802,0.68023,107400000.0
2006-08-18 14:43:00,0.68018,0.68022,0.68012,0.68018,171300002.0
2006-08-18 14:44:00,0.68017,0.68021,0.68014,0.68014,186800001.0
2006-08-18 14:45:00,0.68015,0.68016,0.68007,0.68016,201599997.0
2006-08-18 14:46:00,0.68018,0.68018,0.68008,0.6801,63000001.0
2006-08-18 14:47:00,0.68012,0.68012,0.68004,0.68007,103600000.0
2006-08-18 14:48:00,0.68015,0.68016,0.68009,0.68009,75500001.0
2006-08-18 14:49:00,0.68012,0.68015,0.6801,0.6801,81000001.0
2006-08-18 14:50:00,0.68012,0.68016,0.68012,0.68016,54099998.0
2006-08-18 14:51:00,0.68012,0.6802,0.68012,0.68018,113600001.0
2006-08-18 14:52:00,0.68017,0.68027,0.68016,0.68027,235699998.0
2006-08-18 14:53:00,0.68031,0.68037,0.68027,0.68037,157400002.0
2006-08-18 14:54:00,0.68039,0.68044,0.68034,0.68034,225800004.0
2006-08-18 14:55:00,0.68038,0.6804,0.68032,0.68038,158099997.0
2006-08-18 14:56:00,0.68034,0.68036,0.6803,0.6803,373199999.0
2006-08-18 14:57:00,0.68029,0.68037,0.68029,0.68037,164500002.0
2006-08-18 14:58:00,0.68035,0.68041,0.68033,0.68036,148500002.0
2006-08-18 14:59:00,0.68033,0.68043,0.68033,0.68043,83700003.0
2006-08-18 15:00:00,0.68042,0.68049,0.68041,0.68049,41299999.0
2006-08-18 15:01:00,0.68062,0.68077,0.68062,0.68077,70100000.0
2006-08-18 15:02:00,0.68068,0.68077,0.68063,0.68063,169400002.0
2006-08-18 15:03:00,0.68056,0.68064,0.68054,0.68061,199599997.0
2006-08-18 15:04:00,0.68063,0.6807,0.68062,0.68066,92999999.0
2006-08-18 15:05:00,0.68065,0.68074,0.68056,0.68073,205100001.0
2006-08-18 15:06:00,0.68071,0.68071,0.68061,0.6807,188700002.0
2006-08-18 15:07:00,0.6807,0.6807,0.68056,0.68064,101499997.0
2006-08-18 15:08:00,0.68066,0.68072,0.68064,0.68069,216500000.0
2006-08-18 15:09:00,0.68074,0.68077,0.68072,0.68077,134800001.0
2006-08-18 15:10:00,0.68081,0.68083,0.68075,0.68075,107600002.0
2006-08-18 15:11:00,0.68081,0.68082,0.68072,0.68078,192500000.0
2006-08-18 15:12:00,0.6808,0.6808,0.68075,0.6808,111500001.0
2006-08-18 15:13:00,0.68082,0.68089,0.68082,0.68085,179399996.0
2006-08-18 15:14:00,0.6808,0.6808,0.6807,0.68074,84100000.0
2006-08-18 15:15:00,0.68079,0.68087,0.68079,0.68085,58699999.0
2006-08-18 15:16:00,0.68081,0.68087,0.68081,0.68082,197900001.0
2006-08-18 15:17:00,0.68087,0.68097,0.68087,0.68094,181400004.0
2006-08-18 15:18:00,0.6809,0.68097,0.68089,0.68097,112199999.0
2006-08-18 15:19:00,0.68095,0.68107,0.68095,0.68095,253500005.0
2006-08-18 15:20:00,0.68092,0.68092,0.68078,0.68082,105799999.0
2006-08-18 15:21:00,0.68085,0.68088,0.68079,0.68079,165899998.0
2006-08-18 15:22:00,0.68084,0.68087,0.68079,0.6808,128199999.0
2006-08-18 15:23:00,0.6808,0.68092,0.6808,0.68085,173300003.0
2006-08-18 15:24:00,0.68084,0.6809,0.68084,0.6809,146200000.0
2006-08-18 15:25:00,0.68091,0.68091,0.68079,0.6808,167300003.0
2006-08-18 15:26:00,0.68088,0.68088,0.68081,0.68086,149100000.0
2006-08-18 15:27:00,0.68082,0.68088,0.68082,0.68087,188399997.0
2006-08-18 15:28:00,0.68088,0.68089,0.68084,0.68089,83000002.0
2006-08-18 15:29:00,0.68093,0.68093,0.68088,0.68088,112700001.0
2006-08-18 15:30:00,0.6809,0.68096,0.6809,0.68093,70999999.0
2006-08-18 15:31:00,0.68091,0.68097,0.6809,0.68097,82100001.0
2006-08-18 15:32:00,0.68096,0.68096,0.68095,0.68095,40100000.0
2006-08-18 15:33:00,0.68094,0.68098,0.68091,0.68097,133200002.0
2006-08-18 15:34:00,0.681,0.68107,0.68097,0.68102,148900000.0
2006-08-18 15:35:00,0.68105,0.68105,0.681,0.68105,112300000.0
2006-08-18 15:36:00,0.68105,0.68108,0.68101,0.68102,125400000.0
2006-08-18 15:37:00,0.68104,0.68115,0.68104,0.68105,122799998.0
2006-08-18 15:38:00,0.68106,0.68106,0.68095,0.68099,83500000.0
2006-08-18 15:39:00,0.68098,0.68105,0.68095,0.68105,190300000.0
2006-08-18 15:40:00,0.68109,0.68109,0.68102,0.68102,67599999.0
2006-08-18 15:41:00,0.68096,0.68109,0.68096,0.68107,143400000.0
2006-08-18 15:42:00,0.68111,0.68112,0.68106,0.68111,123099997.0
2006-08-18 15:43:00,0.68108,0.68112,0.68108,0.68112,114399995.0
2006-08-18 15:44:00,0.6812,0.6812,0.68105,0.68107,164800003.0
2006-08-18 15:45:00,0.68102,0.68102,0.681,0.681,15900000.0
2006-08-18 15:46:00,0.68087,0.68096,0.68079,0.68096,146000001.0
2006-08-18 15:47:00,0.68097,0.68106,0.68095,0.681,153500000.0
2006-08-18 15:48:00,0.68096,0.68122,0.68093,0.68104,201600000.0
2006-08-18 15:49:00,0.68092,0.6811,0.68081,0.6811,148700002.0
2006-08-18 15:50:00,0.68114,0.68125,0.6811,0.68123,144699996.0
2006-08-18 15:51:00,0.6812,0.6812,0.68112,0.68114,103099999.0
2006-08-18 15:52:00,0.68116,0.68121,0.68102,0.68102,267000002.0
2006-08-18 15:53:00,0.681,0.68108,0.68094,0.68108,264500004.0
2006-08-18 15:54:00,0.68108,0.68114,0.68105,0.68105,106999999.0
2006-08-18 15:55:00,0.68104,0.6811,0.68098,0.68098,187099999.0
2006-08-18 15:56:00,0.68096,0.68096,0.68089,0.68091,122200001.0
2006-08-18 15:57:00,0.68094,0.68102,0.68094,0.68102,55800001.0
2006-08-18 15:58:00,0.68104,0.68117,0.68102,0.68117,81800000.0
2006-08-18 15:59:00,0.68125,0.68128,0.68117,0.68127,305100002.0
2006-08-18 16:00:00,0.68121,0.68134,0.6812,0.68125,194700000.0
2006-08-18 16:01:00,0.68119,0.68122,0.68108,0.68109,190599994.0
2006-08-18 16:02:00,0.681,0.68107,0.681,0.68103,64000001.0
2006-08-18 16:03:00,0.68096,0.68096,0.68087,0.68096,170399999.0
2006-08-18 16:04:00,0.6809,0.6811,0.68085,0.68108,208099999.0
2006-08-18 16:05:00,0.68105,0.68114,0.68099,0.68114,39600000.0
2006-08-18 16:06:00,0.68121,0.68129,0.6812,0.68129,211299999.0
2006-08-18 16:07:00,0.68126,0.68135,0.68123,0.68135,102400001.0
2006-08-18 16:08:00,0.68137,0.68137,0.68131,0.68132,164800005.0
2006-08-18 16:09:00,0.68138,0.68139,0.68126,0.68133,129000000.0
2006-08-18 16:10:00,0.68131,0.68141,0.68131,0.6814,142900003.0
2006-08-18 16:11:00,0.68136,0.68153,0.68135,0.68153,92600000.0
2006-08-18 16:12:00,0.6816,0.68167,0.68152,0.68159,178900002.0
2006-08-18 16:13:00,0.68154,0.68161,0.68137,0.68137,279700002.0
2006-08-18 16:14:00,0.6813,0.6814,0.68127,0.68138,114800000.0
2006-08-18 16:15:00,0.68138,0.68142,0.68129,0.68129,170300002.0
2006-08-18 16:16:00,0.68122,0.68126,0.68121,0.68125,211799997.0
2006-08-18 16:17:00,0.68109,0.68109,0.68096,0.68096,176200004.0
2006-08-18 16:18:00,0.68091,0.68095,0.68087,0.68087,290800000.0
2006-08-18 16:19:00,0.68087,0.68097,0.68087,0.68097,179700005.0
2006-08-18 16:20:00,0.68094,0.68105,0.68093,0.68105,47500000.0
2006-08-18 16:21:00,0.68108,0.68115,0.68105,0.68112,149800002.0
2006-08-18 16:22:00,0.68117,0.68119,0.68106,0.68112,208900000.0
2006-08-18 16:23:00,0.68114,0.68124,0.68113,0.6812,189400003.0
2006-08-18 16:24:00,0.68118,0.68126,0.68115,0.68118,245800003.0
2006-08-18 16:25:00,0.6812,0.68132,0.6812,0.68132,166700001.0
2006-08-18 16:26:00,0.68132,0.68136,0.68129,0.68135,158900003.0
2006-08-18 16:27:00,0.68133,0.68138,0.68128,0.68132,226999999.0
2006-08-18 16:28:00,0.68128,0.68133,0.68125,0.68128,100699999.0
2006-08-18 16:29:00,0.68125,0.68125,0.68113,0.68113,88400000.0
2006-08-18 16:30:00,0.68112,0.68121,0.68112,0.6812,50400000.0
2006-08-18 16:31:00,0.6812,0.68136,0.6812,0.68136,190099995.0
2006-08-18 16:32:00,0.68131,0.68135,0.68129,0.68132,216600004.0
2006-08-18 16:33:00,0.68131,0.68131,0.68126,0.68128,176200000.0
2006-08-18 16:34:00,0.68131,0.68134,0.68127,0.68129,49300000.0
2006-08-18 16:35:00,0.68139,0.68146,0.68139,0.68142,146100001.0
2006-08-18 16:36:00,0.68144,0.68155,0.68144,0.68147,65800000.0
2006-08-18 16:37:00,0.68144,0.6815,0.6814,0.6814,76600002.0
2006-08-18 16:38:00,0.68143,0.68159,0.68143,0.68159,140500001.0
2006-08-18 16:39:00,0.68161,0.68162,0.6816,0.68162,14000000.0
2006-08-18 16:40:00,0.68161,0.68171,0.68161,0.68167,32600000.0
2006-08-18 16:41:00,0.68166,0.68175,0.68166,0.68168,136400002.0
2006-08-18 16:42:00,0.68166,0.6817,0.68163,0.68163,210299999.0
2006-08-18 16:43:00,0.68161,0.68166,0.68161,0.68165,105699998.0
2006-08-18 16:44:00,0.68161,0.68167,0.68159,0.68165,350099997.0
2006-08-18 16:45:00,0.6816,0.68167,0.6816,0.68167,62400001.0
2006-08-18 16:46:00,0.68169,0.6817,0.68162,0.68166,330799997.0
2006-08-18 16:47:00,0.68162,0.68165,0.68161,0.68165,67200001.0
2006-08-18 16:48:00,0.6817,0.68173,0.68166,0.68171,201399999.0
2006-08-18 16:49:00,0.68172,0.6818,0.68172,0.6818,176400005.0
2006-08-18 16:50:00,0.68192,0.68192,0.68174,0.68175,204500002.0
2006-08-18 16:51:00,0.68178,0.68178,0.68175,0.68175,31900000.0
2006-08-18 16:52:00,0.68173,0.68173,0.68163,0.68163,152300002.0
2006-08-18 16:53:00,0.6817,0.68172,0.68162,0.68172,116499997.0
2006-08-18 16:54:00,0.68174,0.68176,0.6817,0.68175,182400001.0
2006-08-18 16:55:00,0.68176,0.68177,0.6817,0.6817,271600001.0
2006-08-18 16:56:00,0.68173,0.68184,0.68173,0.68184,122299999.0
2006-08-18 16:57:00,0.68185,0.68187,0.6818,0.68187,231800000.0
2006-08-18 16:58:00,0.68185,0.6819,0.68182,0.68182,74899998.0
2006-08-18 16:59:00,0.68175,0.68195,0.6817,0.68195,125300004.0
2006-08-18 17:00:00,0.68194,0.68198,0.68175,0.68175,139100003.0
2006-08-18 17:01:00,0.68168,0.68172,0.6816,0.6817,106100001.0
2006-08-18 17:02:00,0.68167,0.68173,0.68167,0.6817,194399999.0
2006-08-18 17:03:00,0.68165,0.68165,0.68156,0.68156,105500001.0
2006-08-18 17:04:00,0.68158,0.68159,0.68152,0.68153,95000002.0
2006-08-18 17:05:00,0.6815,0.68158,0.68147,0.68147,193200001.0
2006-08-18 17:06:00,0.68145,0.68154,0.68142,0.6815,149900002.0
2006-08-18 17:07:00,0.68147,0.68148,0.68139,0.68142,117400000.0
2006-08-18 17:08:00,0.68137,0.68143,0.68137,0.68143,83300000.0
2006-08-18 17:09:00,0.68145,0.68145,0.68137,0.68139,49400000.0
2006-08-18 17:10:00,0.68144,0.68151,0.6814,0.68151,122199998.0
2006-08-18 17:11:00,0.68148,0.68148,0.68144,0.68148,117800000.0
2006-08-18 17:12:00,0.68147,0.68157,0.68141,0.68157,84200001.0
2006-08-18 17:13:00,0.68158,0.68158,0.68144,0.68152,145300002.0
2006-08-18 17:14:00,0.68153,0.68156,0.6815,0.68155,114000001.0
2006-08-18 17:15:00,0.68153,0.68153,0.68142,0.68143,105500000.0
2006-08-18 17:16:00,0.68149,0.6816,0.68149,0.68155,212200006.0
2006-08-18 17:17:00,0.68156,0.68162,0.68151,0.68151,114800003.0
2006-08-18 17:18:00,0.68154,0.68158,0.68148,0.68154,197999997.0
2006-08-18 17:19:00,0.68152,0.68154,0.68143,0.68143,99799998.0
2006-08-18 17:20:00,0.68139,0.68146,0.68139,0.6814,208200006.0
2006-08-18 17:21:00,0.68142,0.68142,0.68127,0.68127,125900000.0
2006-08-18 17:22:00,0.68124,0.68132,0.68121,0.68128,206399997.0
2006-08-18 17:23:00,0.68126,0.68131,0.68116,0.68116,169200005.0
2006-08-18 17:24:00,0.68121,0.68121,0.68116,0.68118,198900000.0
2006-08-18 17:25:00,0.68117,0.68129,0.68117,0.68129,68000002.0
2006-08-18 17:26:00,0.68127,0.68127,0.68118,0.68118,197700002.0
2006-08-18 17:27:00,0.68116,0.68125,0.68116,0.68118,86499999.0
2006-08-18 17:28:00,0.68116,0.68116,0.68106,0.68113,175999998.0
2006-08-18 17:29:00,0.68116,0.68116,0.68102,0.68102,144399999.0
2006-08-18 17:30:00,0.68103,0.68107,0.68101,0.68102,204499998.0
2006-08-18 17:31:00,0.68107,0.6811,0.68099,0.68101,184999996.0
2006-08-18 17:32:00,0.68107,0.68114,0.68102,0.68102,173899998.0
2006-08-18 17:33:00,0.68111,0.68111,0.68103,0.68105,217400000.0
2006-08-18 17:34:00,0.68107,0.68111,0.68106,0.68111,160399999.0
2006-08-18 17:35:00,0.68117,0.68123,0.68117,0.68123,76900002.0
2006-08-18 17:36:00,0.68124,0.68124,0.68115,0.68115,73300001.0
2006-08-18 17:37:00,0.68116,0.68123,0.68116,0.68117,77500000.0
2006-08-18 17:38:00,0.68114,0.68118,0.68114,0.68114,148599997.0
2006-08-18 17:39:00,0.68118,0.68122,0.68118,0.68121,84100002.0
2006-08-18 17:40:00,0.68115,0.68115,0.68107,0.68107,104599997.0
2006-08-18 17:41:00,0.68111,0.68116,0.68106,0.68108,99600001.0
2006-08-18 17:42:00,0.68108,0.68118,0.68106,0.68106,187800004.0
2006-08-18 17:43:00,0.68112,0.68113,0.68107,0.68108,22400000.0
2006-08-18 17:44:00,0.68108,0.68114,0.68101,0.68103,92700002.0
2006-08-18 17:45:00,0.68096,0.68102,0.68096,0.68098,144300000.0
2006-08-18 17:46:00,0.68103,0.68113,0.68103,0.68113,163100000.0
2006-08-18 17:47:00,0.68107,0.6811,0.68105,0.6811,181700004.0
2006-08-18 17:48:00,0.6811,0.68117,0.6811,0.68115,120300000.0
2006-08-18 17:49:00,0.6811,0.68118,0.6811,0.68118,81099999.0
2006-08-18 17:50:00,0.68109,0.68112,0.68109,0.6811,44799999.0
2006-08-18 17:51:00,0.68107,0.68121,0.68106,0.68117,164899999.0
2006-08-18 17:52:00,0.6811,0.6812,0.68108,0.68114,249500000.0
2006-08-18 17:53:00,0.68116,0.68116,0.68112,0.68112,129500001.0
2006-08-18 17:54:00,0.68112,0.68112,0.68105,0.68112,129600002.0
2006-08-18 17:55:00,0.68104,0.68115,0.68104,0.68108,189800004.0
2006-08-18 17:56:00,0.68108,0.68113,0.68104,0.68109,156200002.0
2006-08-18 17:57:00,0.68116,0.68116,0.68103,0.68106,173500000.0
2006-08-18 17:58:00,0.68111,0.68111,0.68103,0.6811,180200005.0
2006-08-18 17:59:00,0.68112,0.68112,0.68097,0.68097,136600003.0
2006-08-18 18:00:00,0.68109,0.68109,0.68096,0.68102,109000000.0
2006-08-18 18:01:00,0.68106,0.68106,0.68095,0.681,1255799994.0
2006-08-18 18:02:00,0.68098,0.681,0.68094,0.68095,1419399998.0
2006-08-18 18:03:00,0.68098,0.68106,0.68097,0.68097,1695000013.0
2006-08-18 18:04:00,0.68094,0.68107,0.68092,0.68107,612099999.0
2006-08-18 18:05:00,0.68102,0.68102,0.68095,0.68102,1286399998.0
2006-08-18 18:06:00,0.68103,0.68106,0.68098,0.68102,1408999992.0
2006-08-18 18:07:00,0.68105,0.68107,0.68098,0.68103,2052299998.0
2006-08-18 18:09:00,0.68107,0.68109,0.681,0.68108,950199998.0
2006-08-18 18:10:00,0.68107,0.68109,0.68097,0.68097,1392000000.0
2006-08-18 18:11:00,0.68097,0.68108,0.68095,0.68106,1310200000.0
2006-08-18 18:12:00,0.68106,0.6811,0.68101,0.68103,804099995.0
2006-08-18 18:13:00,0.68107,0.68114,0.68107,0.68108,1232900002.0
2006-08-18 18:14:00,0.6811,0.68112,0.68102,0.68105,1699799991.0
2006-08-18 18:15:00,0.68103,0.68116,0.68102,0.68107,2070300003.0
2006-08-18 18:16:00,0.6811,0.68116,0.68101,0.68107,1122800001.0
2006-08-18 18:17:00,0.68105,0.68108,0.681,0.68107,799199998.0
2006-08-18 18:18:00,0.6811,0.68115,0.68106,0.68106,862200010.0
2006-08-18 18:19:00,0.68106,0.68114,0.68099,0.68107,839399999.0
2006-08-18 18:20:00,0.68113,0.68119,0.68112,0.68118,548000002.0
2006-08-18 18:21:00,0.68115,0.68122,0.6811,0.68122,842399996.0
2006-08-18 18:22:00,0.68126,0.68126,0.68114,0.68123,1077399995.0
2006-08-18 18:23:00,0.68121,0.68128,0.68118,0.68128,1190400002.0
2006-08-18 18:24:00,0.6812,0.68131,0.6812,0.68124,927300000.0
2006-08-18 18:25:00,0.68127,0.68132,0.68125,0.68127,823299997.0
2006-08-18 18:26:00,0.68129,0.68133,0.68116,0.68129,1128200010.0
2006-08-18 18:27:00,0.68132,0.68142,0.68132,0.68134,717999993.0
2006-08-18 18:28:00,0.68133,0.68134,0.68122,0.6813,504900002.0
2006-08-18 18:29:00,0.68125,0.68128,0.68116,0.68121,774500002.0
2006-08-18 18:30:00,0.68119,0.68121,0.68111,0.68115,789099998.0
2006-08-18 18:31:00,0.68111,0.68114,0.681,0.681,492200004.0
2006-08-18 18:32:00,0.681,0.68104,0.68091,0.68091,715500000.0
2006-08-18 18:33:00,0.68095,0.68102,0.68093,0.681,797599998.0
2006-08-18 18:34:00,0.681,0.68106,0.68098,0.68103,1058299996.0
2006-08-18 18:35:00,0.68104,0.68104,0.68098,0.68098,658899997.0
2006-08-18 18:36:00,0.68095,0.681,0.68095,0.681,200500000.0
2006-08-18 18:37:00,0.68098,0.68104,0.68096,0.68104,427600000.0
2006-08-18 18:38:00,0.68101,0.68102,0.68093,0.68093,243400003.0
2006-08-18 18:39:00,0.68097,0.68103,0.68093,0.68093,509000005.0
2006-08-18 18:40:00,0.68096,0.68101,0.68088,0.68095,335099999.0
2006-08-18 18:41:00,0.68097,0.68105,0.68092,0.68092,729100005.0
2006-08-18 18:42:00,0.68089,0.68095,0.68083,0.68087,463999994.0
2006-08-18 18:43:00,0.68082,0.68088,0.6808,0.68086,251800001.0
2006-08-18 18:44:00,0.6809,0.68098,0.68087,0.68096,702299998.0
2006-08-18 18:45:00,0.68098,0.68106,0.6809,0.68097,459300005.0
2006-08-18 18:46:00,0.68108,0.68108,0.68102,0.68105,197499996.0
2006-08-18 18:47:00,0.68107,0.68107,0.68102,0.68105,105100000.0
2006-08-18 18:48:00,0.68102,0.68105,0.68097,0.68105,250800001.0
2006-08-18 18:49:00,0.68099,0.68108,0.68094,0.68097,121599999.0
2006-08-18 18:50:00,0.68093,0.68098,0.68093,0.68098,119399997.0
2006-08-18 18:51:00,0.68099,0.68103,0.68097,0.681,288200003.0
2006-08-18 18:52:00,0.68102,0.68102,0.68098,0.681,399599995.0
2006-08-18 18:53:00,0.68102,0.68109,0.68097,0.68097,904599998.0
2006-08-18 18:54:00,0.68103,0.68107,0.68098,0.68105,266900004.0
2006-08-18 18:55:00,0.68103,0.68112,0.68103,0.68107,776799995.0
2006-08-18 18:56:00,0.68105,0.68106,0.68096,0.68096,368399999.0
2006-08-18 18:57:00,0.68097,0.68103,0.6809,0.68093,353100004.0
2006-08-18 18:58:00,0.6809,0.68095,0.6809,0.68092,843599996.0
2006-08-18 18:59:00,0.6809,0.68098,0.6809,0.6809,602899999.0
2006-08-18 19:00:00,0.68092,0.68108,0.68092,0.68108,532399997.0
2006-08-18 19:01:00,0.68108,0.68109,0.68104,0.68109,56700001.0
2006-08-18 19:02:00,0.6811,0.68114,0.68104,0.6811,449900003.0
2006-08-18 19:03:00,0.68108,0.68115,0.68106,0.68107,348399999.0
2006-08-18 19:04:00,0.6811,0.68115,0.68107,0.68113,438600007.0
2006-08-18 19:05:00,0.68112,0.68116,0.68107,0.68116,452200002.0
2006-08-18 19:06:00,0.6811,0.68116,0.68104,0.68104,755399989.0
2006-08-18 19:07:00,0.68107,0.68107,0.68094,0.68094,261399998.0
2006-08-18 19:08:00,0.68099,0.68103,0.6809,0.68095,687399998.0
2006-08-18 19:09:00,0.68095,0.68107,0.68095,0.68103,550099994.0
2006-08-18 19:10:00,0.68102,0.68102,0.68091,0.68098,262400001.0
2006-08-18 19:11:00,0.68097,0.68103,0.68095,0.68103,237799996.0
2006-08-18 19:12:00,0.681,0.68102,0.68098,0.68099,231999997.0
2006-08-18 19:13:00,0.681,0.68108,0.68099,0.68103,334600003.0
2006-08-18 19:14:00,0.68099,0.68106,0.68094,0.68106,213099998.0
2006-08-18 19:15:00,0.68107,0.68111,0.68098,0.68107,363500005.0
2006-08-18 19:16:00,0.6811,0.6811,0.68107,0.6811,146600000.0
2006-08-18 19:17:00,0.6811,0.6811,0.6811,0.6811,386399998.0
2006-08-18 19:18:00,0.68108,0.68115,0.68105,0.68115,282800002.0
2006-08-18 19:19:00,0.68115,0.6812,0.68111,0.68112,402799999.0
2006-08-18 19:20:00,0.68107,0.68115,0.68105,0.6811,272300001.0
2006-08-18 19:21:00,0.68112,0.68115,0.68108,0.68109,329800001.0
2006-08-18 19:22:00,0.68111,0.68114,0.6811,0.68114,244899995.0
2006-08-18 19:23:00,0.68112,0.68119,0.68112,0.68115,384400006.0
2006-08-18 19:24:00,0.68117,0.68134,0.68117,0.68133,174799995.0
2006-08-18 19:25:00,0.68131,0.68137,0.68123,0.68133,145400002.0
2006-08-18 19:26:00,0.6813,0.6813,0.68121,0.68122,366899997.0
2006-08-18 19:27:00,0.6812,0.68121,0.6811,0.68119,954000003.0
2006-08-18 19:28:00,0.68117,0.68125,0.68111,0.68125,326700003.0
2006-08-18 19:29:00,0.68118,0.68119,0.68111,0.68119,541200004.0
2006-08-18 19:30:00,0.68119,0.68125,0.68117,0.68122,605300000.0
2006-08-18 19:31:00,0.68123,0.68135,0.68115,0.68115,649000000.0
2006-08-18 19:32:00,0.68113,0.68129,0.68104,0.68129,368099994.0
2006-08-18 19:33:00,0.68126,0.68131,0.68108,0.6811,199399999.0
2006-08-18 19:34:00,0.68108,0.68118,0.68108,0.68118,456800004.0
2006-08-18 19:35:00,0.68119,0.68119,0.68112,0.68119,584100002.0
2006-08-18 19:36:00,0.68125,0.68129,0.68122,0.68129,543099999.0
2006-08-18 19:37:00,0.6813,0.6813,0.68118,0.68125,306199996.0
2006-08-18 19:38:00,0.68124,0.68124,0.68118,0.68118,357800003.0
2006-08-18 19:39:00,0.6812,0.68129,0.6812,0.68125,765200005.0
2006-08-18 19:40:00,0.68123,0.68134,0.68123,0.68127,667300003.0
2006-08-18 19:41:00,0.68126,0.68128,0.68121,0.68127,739499994.0
2006-08-18 19:42:00,0.68128,0.68138,0.68128,0.68138,313700004.0
2006-08-18 19:43:00,0.68141,0.68149,0.68141,0.68149,85899999.0
2006-08-18 19:44:00,0.68151,0.68154,0.68148,0.68148,276500003.0
2006-08-18 19:45:00,0.6815,0.6815,0.68145,0.68147,348199996.0
2006-08-18 19:46:00,0.6815,0.68154,0.6815,0.6815,58600000.0
2006-08-18 19:47:00,0.68151,0.6816,0.6815,0.6816,120300004.0
2006-08-18 19:48:00,0.68163,0.68167,0.6816,0.6816,193800002.0
2006-08-18 19:49:00,0.68157,0.68163,0.68157,0.68158,332999994.0
2006-08-18 19:50:00,0.68155,0.68158,0.68152,0.68152,342599999.0
2006-08-18 19:51:00,0.68155,0.68158,0.6815,0.68155,384400002.0
2006-08-18 19:52:00,0.68153,0.68153,0.68143,0.68143,204600000.0
2006-08-18 19:53:00,0.68141,0.68148,0.68141,0.68148,116700000.0
2006-08-18 19:54:00,0.68149,0.68149,0.68143,0.68145,89400001.0
2006-08-18 19:55:00,0.6815,0.6815,0.68146,0.68146,152599996.0
2006-08-18 19:56:00,0.68144,0.68144,0.68142,0.68142,58000001.0
2006-08-18 19:57:00,0.6814,0.68146,0.68139,0.68143,497500001.0
2006-08-18 19:58:00,0.68144,0.68153,0.68144,0.68147,278600003.0
2006-08-18 19:59:00,0.68147,0.68157,0.68147,0.68148,665000008.0
2006-08-18 20:00:00,0.68153,0.68157,0.68151,0.68157,199099998.0
2006-08-18 20:01:00,0.68156,0.68156,0.68152,0.68152,420999998.0
2006-08-18 20:02:00,0.68152,0.68152,0.68147,0.68147,128299997.0
2006-08-18 20:03:00,0.68149,0.6815,0.68144,0.6815,146100003.0
2006-08-18 20:04:00,0.68149,0.68149,0.68143,0.68143,138299997.0
2006-08-18 20:05:00,0.68142,0.68147,0.68142,0.68145,120900001.0
2006-08-18 20:06:00,0.68144,0.68152,0.68144,0.6815,109399997.0
2006-08-18 20:07:00,0.68147,0.68153,0.68147,0.6815,87700001.0
2006-08-18 20:08:00,0.6815,0.68153,0.68146,0.6815,558699988.0
2006-08-18 20:09:00,0.68148,0.68151,0.68144,0.68145,208899998.0
2006-08-18 20:10:00,0.68143,0.68143,0.68134,0.68138,179700001.0
2006-08-18 20:11:00,0.68138,0.68142,0.68137,0.6814,138899998.0
2006-08-18 20:12:00,0.68142,0.6815,0.68137,0.68148,1137099992.0
2006-08-18 20:13:00,0.68149,0.68158,0.68148,0.68153,312600004.0
2006-08-18 20:14:00,0.68156,0.68156,0.68151,0.68153,375300003.0
2006-08-18 20:15:00,0.68153,0.68154,0.68146,0.68151,787699991.0
2006-08-18 20:16:00,0.68152,0.68157,0.68152,0.68154,449700001.0
2006-08-18 20:17:00,0.68153,0.68155,0.68148,0.68149,116399996.0
2006-08-18 20:18:00,0.6815,0.68152,0.68145,0.68147,400300003.0
2006-08-18 20:19:00,0.68149,0.68154,0.68147,0.68147,559899999.0
2006-08-18 20:20:00,0.68149,0.68155,0.68147,0.68148,485800000.0
2006-08-18 20:21:00,0.68149,0.68152,0.68142,0.68145,138699999.0
2006-08-18 20:22:00,0.68143,0.68145,0.6814,0.68145,83099999.0
2006-08-18 20:23:00,0.68145,0.68148,0.68145,0.68145,524299996.0
2006-08-18 20:24:00,0.68138,0.68144,0.68136,0.68137,361700002.0
2006-08-18 20:25:00,0.68134,0.6814,0.68133,0.68137,312099996.0
2006-08-18 20:26:00,0.68138,0.68146,0.68136,0.68144,680599994.0
2006-08-18 20:27:00,0.68144,0.68149,0.68143,0.68148,409500004.0
2006-08-18 20:28:00,0.68151,0.68151,0.6814,0.68141,754099998.0
2006-08-18 20:29:00,0.68143,0.68148,0.68138,0.68138,471800000.0
2006-08-18 20:30:00,0.68138,0.68149,0.68137,0.68141,1830599991.0
2006-08-18 20:31:00,0.68142,0.68152,0.6814,0.68141,1008599993.0
2006-08-18 20:32:00,0.68144,0.68156,0.68144,0.68147,1227899998.0
2006-08-18 20:33:00,0.68145,0.68148,0.68145,0.68145,325300003.0
2006-08-18 20:34:00,0.68143,0.68152,0.68143,0.68143,397700000.0
2006-08-18 20:35:00,0.68147,0.68151,0.68145,0.68145,373100000.0
2006-08-18 20:36:00,0.68145,0.68148,0.68143,0.68143,157000001.0
2006-08-18 20:37:00,0.68144,0.68166,0.68144,0.6816,722500005.0
2006-08-18 20:38:00,0.68159,0.68168,0.68153,0.68155,851799997.0
2006-08-18 20:39:00,0.68154,0.6816,0.68151,0.68159,422200000.0
2006-08-18 20:40:00,0.68157,0.68161,0.68151,0.68158,456899997.0
2006-08-18 20:41:00,0.68157,0.68157,0.68149,0.68155,319400002.0
2006-08-18 20:42:00,0.68159,0.68164,0.68159,0.68164,175700004.0
2006-08-18 20:43:00,0.68161,0.68168,0.68158,0.68158,753200002.0
2006-08-18 20:44:00,0.68155,0.68163,0.68153,0.68154,908199997.0
2006-08-18 20:45:00,0.68152,0.68154,0.68147,0.68148,364899996.0
2006-08-18 20:46:00,0.68155,0.68158,0.68151,0.68152,155900001.0
2006-08-18 20:47:00,0.68154,0.6816,0.68153,0.68156,491000001.0
2006-08-18 20:48:00,0.68155,0.68162,0.68152,0.68155,988700009.0
2006-08-18 20:49:00,0.68156,0.68156,0.68151,0.68155,223700001.0
2006-08-18 20:50:00,0.68158,0.68163,0.68152,0.68158,1224599999.0
2006-08-18 20:51:00,0.68159,0.68165,0.68154,0.68158,451999999.0
2006-08-18 20:52:00,0.68163,0.68168,0.68162,0.68162,364800005.0
2006-08-18 20:53:00,0.68166,0.68171,0.68164,0.68167,983799995.0
2006-08-18 20:54:00,0.6817,0.68173,0.68163,0.6817,738700001.0
2006-08-18 20:55:00,0.68171,0.68175,0.68168,0.68173,587799993.0
2006-08-18 20:56:00,0.68171,0.68175,0.68161,0.68165,1086000005.0
2006-08-18 20:57:00,0.68162,0.68171,0.68162,0.68168,1224100004.0
2006-08-18 20:58:00,0.6817,0.68178,0.68168,0.68174,690499997.0
2006-08-18 20:59:00,0.68172,0.68172,0.6816,0.68165,1770999996.0
2006-08-18 21:00:00,0.68191,0.68191,0.68171,0.68171,1577500001.0
2006-08-18 21:01:00,0.6817,0.68172,0.6816,0.68162,1311500006.0
2006-08-18 21:02:00,0.68159,0.68164,0.68154,0.68157,461900001.0
2006-08-18 21:03:00,0.68157,0.68162,0.68154,0.68162,782099993.0
2006-08-18 21:04:00,0.68162,0.68166,0.68156,0.68166,658099999.0
2006-08-18 21:05:00,0.68165,0.6817,0.68163,0.68168,690900002.0
2006-08-18 21:06:00,0.68168,0.68168,0.68162,0.68168,686599998.0
2006-08-18 21:07:00,0.68165,0.68167,0.68163,0.68165,203100002.0
2006-08-18 21:08:00,0.68168,0.68173,0.68162,0.68164,92500001.0
2006-08-18 21:09:00,0.68166,0.68175,0.68164,0.68166,286600000.0
2006-08-18 21:10:00,0.68165,0.68167,0.68163,0.68165,162000004.0
2006-08-18 21:11:00,0.68166,0.68167,0.68162,0.68165,235200003.0
2006-08-18 21:12:00,0.68162,0.68165,0.68162,0.68165,39000000.0
2006-08-18 21:13:00,0.68164,0.68166,0.68158,0.68161,366699994.0
2006-08-18 21:14:00,0.68164,0.68165,0.68156,0.68158,686600000.0
2006-08-18 21:15:00,0.68157,0.6816,0.68153,0.68156,404500002.0
2006-08-18 21:16:00,0.68153,0.68157,0.6815,0.68157,285100001.0
2006-08-18 21:17:00,0.68155,0.68156,0.68151,0.68154,204400003.0
2006-08-18 21:18:00,0.68154,0.68162,0.68154,0.6816,91000000.0
2006-08-18 21:19:00,0.68161,0.68168,0.68161,0.68163,391599998.0
2006-08-18 21:20:00,0.68168,0.68168,0.68156,0.68157,1258699993.0
2006-08-18 21:21:00,0.68158,0.68158,0.68142,0.68142,348999995.0
2006-08-18 21:22:00,0.68148,0.68161,0.68148,0.68161,992200000.0
2006-08-18 21:23:00,0.68158,0.68159,0.68152,0.68155,153600003.0
2006-08-18 21:24:00,0.6816,0.68167,0.68157,0.68167,211100002.0
2006-08-18 21:25:00,0.68171,0.68172,0.68166,0.68167,159299999.0
2006-08-18 21:26:00,0.6817,0.6817,0.68167,0.68167,67699999.0
2006-08-18 21:27:00,0.68171,0.68174,0.68169,0.68171,124900001.0
2006-08-18 21:28:00,0.68168,0.68171,0.68163,0.68165,270500000.0
2006-08-18 21:29:00,0.68165,0.6817,0.68165,0.68168,19200000.0
2006-08-18 21:30:00,0.68167,0.6817,0.68167,0.68169,162400000.0
2006-08-18 21:31:00,0.68168,0.68174,0.68168,0.68169,211699999.0
2006-08-18 21:32:00,0.68168,0.68174,0.68168,0.68174,431899997.0
2006-08-18 21:33:00,0.68175,0.68178,0.68172,0.68172,554500001.0
2006-08-18 21:34:00,0.68171,0.68175,0.68168,0.68172,655200005.0
2006-08-18 21:35:00,0.68173,0.68173,0.68164,0.68168,205500001.0
2006-08-18 21:36:00,0.68168,0.68168,0.68161,0.68161,88699999.0
2006-08-18 21:37:00,0.68166,0.68173,0.68166,0.6817,321499998.0
2006-08-18 21:38:00,0.68168,0.68174,0.68168,0.68174,199500001.0
2006-08-18 21:39:00,0.68168,0.68175,0.68168,0.68173,107100002.0
2006-08-18 21:40:00,0.68166,0.6817,0.68162,0.68162,218800005.0
2006-08-18 21:41:00,0.68163,0.68165,0.6816,0.68161,103200000.0
2006-08-18 21:42:00,0.68155,0.68159,0.68153,0.68159,252000000.0
2006-08-18 21:43:00,0.68155,0.68161,0.68148,0.68156,310099999.0
2006-08-18 21:44:00,0.68156,0.6816,0.68151,0.6816,585600001.0
2006-08-18 21:45:00,0.6816,0.6816,0.68156,0.68156,141299998.0
2006-08-18 21:46:00,0.68154,0.68154,0.68151,0.68151,431299998.0
2006-08-18 21:47:00,0.68151,0.68156,0.6815,0.6815,304800005.0
2006-08-18 21:48:00,0.68152,0.68158,0.6815,0.6815,230600002.0
2006-08-18 21:49:00,0.68149,0.68152,0.68144,0.68148,112499997.0
2006-08-18 21:50:00,0.68147,0.68153,0.68147,0.68153,83700000.0
2006-08-18 21:51:00,0.68154,0.68156,0.6815,0.68152,323999997.0
2006-08-18 21:52:00,0.68149,0.68158,0.68149,0.68153,98900001.0
2006-08-18 21:53:00,0.68158,0.68158,0.68156,0.68157,92900001.0
2006-08-18 21:54:00,0.68157,0.68157,0.68152,0.68152,345700001.0
2006-08-18 21:55:00,0.68154,0.68159,0.68154,0.68154,221099996.0
2006-08-18 21:56:00,0.68158,0.68158,0.68155,0.68155,200400002.0
2006-08-18 21:57:00,0.68158,0.6816,0.68155,0.68158,326200000.0
2006-08-18 21:58:00,0.6816,0.68163,0.68159,0.68159,112599999.0
2006-08-18 21:59:00,0.68156,0.68162,0.68153,0.68162,420000003.0
2006-08-18 22:00:00,0.68161,0.68164,0.68158,0.68163,193800003.0
2006-08-18 22:01:00,0.68164,0.68164,0.68155,0.68156,313500001.0
2006-08-18 22:02:00,0.68155,0.68158,0.6815,0.6815,390700000.0
2006-08-18 22:03:00,0.6815,0.68153,0.6815,0.68153,271500000.0
2006-08-18 22:04:00,0.68153,0.68158,0.68149,0.68158,277400001.0
2006-08-18 22:05:00,0.68155,0.6816,0.68155,0.68158,109000001.0
2006-08-18 22:06:00,0.6816,0.6816,0.68157,0.68158,106000000.0
2006-08-18 22:07:00,0.68155,0.68163,0.68155,0.68163,96299997.0
2006-08-18 22:08:00,0.68161,0.68164,0.68156,0.68156,176999999.0
2006-08-18 22:09:00,0.68157,0.68163,0.68157,0.68163,103600002.0
2006-08-18 22:10:00,0.68164,0.68171,0.68163,0.68163,105000003.0
2006-08-18 22:11:00,0.68166,0.68168,0.68162,0.68162,33900001.0
2006-08-18 22:12:00,0.68163,0.68168,0.68162,0.68167,600299999.0
2006-08-18 22:13:00,0.68167,0.68168,0.68167,0.68168,114800001.0
2006-08-18 22:14:00,0.68168,0.6817,0.68167,0.6817,52599998.0
2006-08-18 22:15:00,0.68171,0.68176,0.68169,0.68172,590899999.0
2006-08-18 22:16:00,0.6817,0.68173,0.68165,0.68171,596699995.0
2006-08-18 22:17:00,0.68175,0.68175,0.68175,0.68175,36600000.0
2006-08-18 22:18:00,0.68175,0.68175,0.68175,0.68175,85599999.0
2006-08-18 22:19:00,0.68175,0.68178,0.68173,0.68173,241899999.0
2006-08-18 22:20:00,0.68171,0.68173,0.68166,0.68173,91400001.0
2006-08-18 22:21:00,0.68171,0.68171,0.68161,0.68161,396200002.0
2006-08-18 22:22:00,0.68162,0.68165,0.6816,0.6816,283000000.0
2006-08-18 22:23:00,0.68159,0.68181,0.68159,0.6817,468300002.0
2006-08-18 22:24:00,0.68175,0.68175,0.68167,0.68167,302200003.0
2006-08-18 22:25:00,0.68166,0.68175,0.68165,0.68167,207499999.0
2006-08-18 22:26:00,0.68162,0.68165,0.6816,0.68162,385799997.0
2006-08-18 22:27:00,0.68162,0.68166,0.68162,0.68166,81000002.0
2006-08-18 22:28:00,0.68165,0.68167,0.68161,0.68165,177600001.0
2006-08-18 22:29:00,0.68171,0.68176,0.6817,0.6817,251599995.0
2006-08-18 22:30:00,0.68172,0.68172,0.68164,0.68164,82100001.0
2006-08-18 22:31:00,0.68163,0.68163,0.6816,0.6816,152200002.0
2006-08-18 22:32:00,0.68163,0.68163,0.6816,0.6816,344200002.0
2006-08-18 22:33:00,0.6816,0.68163,0.6816,0.68163,184300002.0
2006-08-18 22:34:00,0.68163,0.68163,0.6816,0.6816,411500000.0
2006-08-18 22:35:00,0.6816,0.68163,0.68155,0.68163,136600001.0
2006-08-18 22:36:00,0.68165,0.68168,0.68163,0.68165,101300000.0
2006-08-18 22:37:00,0.68165,0.68165,0.6816,0.6816,308900004.0
2006-08-18 22:38:00,0.68163,0.68163,0.68162,0.68162,59800001.0
2006-08-18 22:39:00,0.68162,0.68163,0.6816,0.68162,275200004.0
2006-08-18 22:40:00,0.68161,0.68165,0.6816,0.68165,472800004.0
2006-08-18 22:41:00,0.68165,0.68169,0.68165,0.68167,150200002.0
2006-08-18 22:42:00,0.68157,0.68167,0.68157,0.68162,317000003.0
2006-08-18 22:43:00,0.68164,0.68165,0.68164,0.68165,27100000.0
2006-08-18 22:44:00,0.68168,0.6817,0.68163,0.6817,123499998.0
2006-08-18 22:45:00,0.68171,0.68171,0.68163,0.68169,141299998.0
2006-08-18 22:46:00,0.68166,0.68168,0.68157,0.68167,162500001.0
2006-08-18 22:47:00,0.6817,0.6817,0.68155,0.68155,151400000.0
2006-08-18 22:48:00,0.68155,0.68162,0.68153,0.68153,311199999.0
2006-08-18 22:49:00,0.68165,0.68166,0.68156,0.68156,176900002.0
2006-08-18 22:50:00,0.6816,0.68162,0.68157,0.68157,73300003.0
2006-08-18 22:51:00,0.68156,0.68156,0.68153,0.68156,57600000.0
2006-08-18 22:52:00,0.68158,0.68158,0.68155,0.68158,53500000.0
2006-08-18 22:53:00,0.6816,0.68167,0.68156,0.68166,107700001.0
2006-08-18 22:54:00,0.68163,0.68163,0.68155,0.68155,154100000.0
2006-08-18 22:55:00,0.68154,0.68158,0.68154,0.68156,114200001.0
2006-08-18 22:56:00,0.6816,0.68162,0.68152,0.68156,138999998.0
2006-08-18 22:57:00,0.68155,0.68157,0.68149,0.68156,218299999.0
2006-08-18 22:58:00,0.68157,0.68157,0.68147,0.68155,455199999.0
2006-08-18 22:59:00,0.68152,0.68158,0.68142,0.68142,328200002.0
2006-08-20 23:00:00,0.68109,0.68181,0.68109,0.68158,192800003.0
2006-08-20 23:01:00,0.68155,0.68166,0.68151,0.68152,242800001.0
2006-08-20 23:02:00,0.68154,0.68175,0.68154,0.68157,108100002.0
2006-08-20 23:03:00,0.6816,0.68162,0.68141,0.68144,218300003.0
2006-08-20 23:04:00,0.68155,0.68161,0.68144,0.68161,272900002.0
2006-08-20 23:05:00,0.68157,0.68183,0.68153,0.68183,218600002.0
2006-08-20 23:06:00,0.68188,0.68188,0.68155,0.68163,157600001.0
2006-08-20 23:07:00,0.68148,0.6817,0.68147,0.6817,96200000.0
2006-08-20 23:08:00,0.68155,0.68166,0.68155,0.68162,154600004.0
2006-08-20 23:09:00,0.6816,0.68165,0.68142,0.68162,202399997.0
2006-08-20 23:10:00,0.68155,0.68163,0.68141,0.68154,317100001.0
2006-08-20 23:11:00,0.68166,0.68166,0.6814,0.6815,273799995.0
2006-08-20 23:12:00,0.68147,0.68163,0.68141,0.68163,62199999.0
2006-08-20 23:13:00,0.68171,0.68171,0.68145,0.68153,246200004.0
2006-08-20 23:14:00,0.68165,0.68165,0.68135,0.68158,232500000.0
2006-08-20 23:15:00,0.6816,0.68173,0.68146,0.68146,72300002.0
2006-08-20 23:16:00,0.68145,0.68157,0.68134,0.68134,64900001.0
2006-08-20 23:17:00,0.68134,0.68165,0.68134,0.68159,229500001.0
2006-08-20 23:18:00,0.6815,0.68166,0.68143,0.68162,79000000.0
2006-08-20 23:19:00,0.6814,0.68167,0.68138,0.68166,211699999.0
2006-08-20 23:20:00,0.68165,0.68169,0.68146,0.68159,138700002.0
2006-08-20 23:21:00,0.68153,0.68167,0.6815,0.68155,180799998.0
2006-08-20 23:22:00,0.68155,0.68162,0.68145,0.68145,117200002.0
2006-08-20 23:23:00,0.68152,0.68159,0.68136,0.68136,249899997.0
2006-08-20 23:24:00,0.68128,0.68169,0.68127,0.68154,118300001.0
2006-08-20 23:25:00,0.68152,0.6816,0.68139,0.6816,158699999.0
2006-08-20 23:26:00,0.68147,0.68168,0.68139,0.68168,160199997.0
2006-08-20 23:27:00,0.6814,0.68155,0.6814,0.68143,172900000.0
2006-08-20 23:28:00,0.6815,0.68172,0.68149,0.68157,142300002.0
2006-08-20 23:29:00,0.68148,0.68156,0.68142,0.68148,175099999.0
2006-08-20 23:30:00,0.68141,0.68155,0.68138,0.68154,147899997.0
2006-08-20 23:31:00,0.6816,0.68167,0.68138,0.68144,160499998.0
2006-08-20 23:32:00,0.68142,0.68149,0.68132,0.68145,132099997.0
2006-08-20 23:33:00,0.68151,0.68158,0.6814,0.68142,150400004.0
2006-08-20 23:34:00,0.68133,0.68161,0.68127,0.68155,122599997.0
2006-08-20 23:35:00,0.6816,0.68167,0.68138,0.68143,89699998.0
2006-08-20 23:36:00,0.6815,0.68158,0.68141,0.68152,184100000.0
2006-08-20 23:37:00,0.6815,0.68163,0.68141,0.68163,294500001.0
2006-08-20 23:38:00,0.6816,0.68162,0.68144,0.6816,102099999.0
2006-08-20 23:39:00,0.68157,0.68157,0.68138,0.68152,193800000.0
2006-08-20 23:40:00,0.68155,0.68155,0.68139,0.68149,86699999.0
2006-08-20 23:41:00,0.68149,0.68167,0.68142,0.68142,106600002.0
2006-08-20 23:42:00,0.68139,0.68162,0.68136,0.68159,142300001.0
2006-08-20 23:43:00,0.68143,0.68156,0.68137,0.68149,128700000.0
2006-08-20 23:44:00,0.6815,0.68157,0.68141,0.68143,165200000.0
2006-08-20 23:45:00,0.68147,0.68165,0.68144,0.68155,226400001.0
2006-08-20 23:46:00,0.68155,0.6817,0.6815,0.68166,287099998.0
2006-08-20 23:47:00,0.68153,0.68164,0.68149,0.68155,242699996.0
2006-08-20 23:48:00,0.68158,0.68164,0.68147,0.68163,157500002.0
2006-08-20 23:49:00,0.68154,0.68168,0.68154,0.68165,130100000.0
2006-08-20 23:50:00,0.68148,0.68165,0.68145,0.68153,239500002.0
2006-08-20 23:51:00,0.68155,0.68165,0.68146,0.68153,174300002.0
2006-08-20 23:52:00,0.68148,0.68178,0.68144,0.68175,175500004.0
2006-08-20 23:53:00,0.68164,0.68167,0.68152,0.68152,170099998.0
2006-08-20 23:54:00,0.68165,0.68165,0.68148,0.68148,154500002.0
2006-08-20 23:55:00,0.6816,0.68166,0.68142,0.68142,138600005.0
2006-08-20 23:56:00,0.68135,0.68155,0.68135,0.68144,155000002.0
2006-08-20 23:57:00,0.68156,0.68166,0.68144,0.68166,138100001.0
2006-08-20 23:58:00,0.68167,0.68167,0.68116,0.68152,169999997.0
2006-08-20 23:59:00,0.68149,0.68165,0.68149,0.68159,142100000.0
2006-08-21 00:00:00,0.68157,0.68167,0.68148,0.68149,180299999.0
2006-08-21 00:01:00,0.6815,0.68167,0.6815,0.68167,118900000.0
2006-08-21 00:02:00,0.68145,0.68174,0.68141,0.68174,130700002.0
2006-08-21 00:03:00,0.6818,0.6818,0.68154,0.6817,210100002.0
2006-08-21 00:04:00,0.68162,0.68171,0.68153,0.68166,231099998.0
2006-08-21 00:05:00,0.68165,0.68174,0.68156,0.68166,215000004.0
2006-08-21 00:06:00,0.68158,0.68179,0.68153,0.68168,142000000.0
2006-08-21 00:07:00,0.68169,0.68178,0.68149,0.68149,196000000.0
2006-08-21 00:08:00,0.68158,0.68177,0.68143,0.68177,185099995.0
2006-08-21 00:09:00,0.68169,0.68169,0.68136,0.6814,82500000.0
2006-08-21 00:10:00,0.6816,0.68164,0.68129,0.68129,185100000.0
2006-08-21 00:11:00,0.6814,0.68166,0.6814,0.6816,170699998.0
2006-08-21 00:12:00,0.68153,0.68177,0.68145,0.68176,70800001.0
2006-08-21 00:13:00,0.68176,0.68181,0.68154,0.68179,165400002.0
2006-08-21 00:14:00,0.68155,0.68165,0.68146,0.68148,131100000.0
2006-08-21 00:15:00,0.68149,0.68164,0.68142,0.68155,260700000.0
2006-08-21 00:16:00,0.68146,0.68186,0.68137,0.68186,156300000.0
2006-08-21 00:17:00,0.68183,0.68189,0.68145,0.68145,295699998.0
2006-08-21 00:18:00,0.68145,0.68165,0.68141,0.68161,147800000.0
2006-08-21 00:19:00,0.68149,0.68162,0.68139,0.68146,234300000.0
2006-08-21 00:20:00,0.68157,0.68165,0.68147,0.68163,138800001.0
2006-08-21 00:21:00,0.68158,0.68163,0.68146,0.68153,283600005.0
2006-08-21 00:22:00,0.68133,0.68165,0.68127,0.68151,184999999.0
2006-08-21 00:23:00,0.68157,0.68157,0.68139,0.68141,97200001.0
2006-08-21 00:24:00,0.68145,0.68157,0.68134,0.68147,146100003.0
2006-08-21 00:25:00,0.6816,0.6816,0.68143,0.68153,172699996.0
2006-08-21 00:26:00,0.68143,0.68168,0.6814,0.68168,90900002.0
2006-08-21 00:27:00,0.68162,0.68162,0.68133,0.68141,115100000.0
2006-08-21 00:28:00,0.68162,0.6817,0.68148,0.68156,84900001.0
2006-08-21 00:29:00,0.68155,0.68159,0.68136,0.68159,144399997.0
2006-08-21 00:30:00,0.6815,0.68152,0.68133,0.68147,134699999.0
2006-08-21 00:31:00,0.68165,0.68168,0.68137,0.68139,112700000.0
2006-08-21 00:32:00,0.6814,0.68168,0.68133,0.68168,80300000.0
2006-08-21 00:33:00,0.6815,0.68157,0.68139,0.68151,183000000.0
2006-08-21 00:34:00,0.68141,0.68168,0.68141,0.68168,183799997.0
2006-08-21 00:35:00,0.68154,0.68155,0.68137,0.68155,84600000.0
2006-08-21 00:36:00,0.68152,0.68161,0.6814,0.68149,217399997.0
2006-08-21 00:37:00,0.68146,0.68156,0.68141,0.68145,209900001.0
2006-08-21 00:38:00,0.68142,0.68164,0.68138,0.68151,89099999.0
2006-08-21 00:39:00,0.6816,0.68162,0.6813,0.68143,214299998.0
2006-08-21 00:40:00,0.68155,0.68166,0.68138,0.6816,93200002.0
2006-08-21 00:41:00,0.68145,0.68183,0.68145,0.68168,170399999.0
2006-08-21 00:42:00,0.68169,0.6818,0.68156,0.68175,129300003.0
2006-08-21 00:43:00,0.68168,0.68185,0.68152,0.68175,196400001.0
2006-08-21 00:44:00,0.68173,0.68175,0.68161,0.68166,144199998.0
2006-08-21 00:45:00,0.68177,0.68177,0.68155,0.68155,22399999.0
2006-08-21 00:46:00,0.68153,0.68176,0.6815,0.68174,293100002.0
2006-08-21 00:47:00,0.68177,0.68177,0.68152,0.68159,179400001.0
2006-08-21 00:48:00,0.68163,0.68181,0.68159,0.68169,106500002.0
2006-08-21 00:49:00,0.6818,0.6818,0.68148,0.68148,164800000.0
2006-08-21 00:50:00,0.68162,0.68171,0.68149,0.68149,151600002.0
2006-08-21 00:51:00,0.68172,0.68172,0.68153,0.68158,327500001.0
2006-08-21 00:52:00,0.68148,0.68167,0.68148,0.68152,207800001.0
2006-08-21 00:53:00,0.68167,0.68175,0.6815,0.68155,133599998.0
2006-08-21 00:54:00,0.68147,0.68177,0.68146,0.68162,227300003.0
2006-08-21 00:55:00,0.68143,0.68143,0.68098,0.68102,185199998.0
2006-08-21 00:56:00,0.68104,0.68105,0.68092,0.68105,330800003.0
2006-08-21 00:57:00,0.68102,0.68104,0.68097,0.68099,129200003.0
2006-08-21 00:58:00,0.68097,0.681,0.68097,0.681,65100001.0
2006-08-21 00:59:00,0.68097,0.681,0.68097,0.681,5500000.0
2006-08-21 01:00:00,0.68096,0.68098,0.68094,0.68097,76000000.0
2006-08-21 01:01:00,0.681,0.681,0.68095,0.68095,50399999.0
2006-08-21 01:02:00,0.68098,0.68098,0.68097,0.68097,54299999.0
2006-08-21 01:03:00,0.68097,0.68103,0.68095,0.68095,247699997.0
2006-08-21 01:04:00,0.68097,0.681,0.68095,0.681,44800001.0
2006-08-21 01:05:00,0.68098,0.68105,0.68096,0.68105,100199999.0
2006-08-21 01:06:00,0.6811,0.68168,0.6811,0.68168,145999996.0
2006-08-21 01:07:00,0.68175,0.68184,0.68173,0.68173,68500000.0
2006-08-21 01:08:00,0.68175,0.6818,0.68175,0.68178,152800002.0
2006-08-21 01:09:00,0.68178,0.68178,0.68171,0.68173,190000003.0
2006-08-21 01:10:00,0.68177,0.68183,0.68177,0.68183,255399994.0
2006-08-21 01:11:00,0.68185,0.68185,0.68177,0.68177,93200000.0
2006-08-21 01:12:00,0.68172,0.68177,0.68172,0.68177,173799999.0
2006-08-21 01:13:00,0.68178,0.6818,0.68177,0.6818,167399996.0
2006-08-21 01:14:00,0.68176,0.68177,0.68171,0.68173,133499997.0
2006-08-21 01:15:00,0.68171,0.68177,0.68171,0.68174,78299999.0
2006-08-21 01:16:00,0.68173,0.68173,0.68168,0.68171,221799995.0
2006-08-21 01:17:00,0.6817,0.6817,0.68167,0.68167,83000000.0
2006-08-21 01:18:00,0.68167,0.68173,0.68167,0.68173,20800000.0
2006-08-21 01:19:00,0.68175,0.68178,0.68172,0.68175,190899997.0
2006-08-21 01:20:00,0.68175,0.68175,0.68166,0.68175,186099997.0
2006-08-21 01:21:00,0.68173,0.68175,0.68172,0.68175,51500000.0
2006-08-21 01:22:00,0.68178,0.68178,0.68172,0.68175,110300003.0
2006-08-21 01:23:00,0.68175,0.68175,0.68172,0.68172,20000000.0
2006-08-21 01:24:00,0.68173,0.68175,0.68167,0.68175,160900000.0
2006-08-21 01:25:00,0.68173,0.68173,0.68173,0.68173,61700001.0
2006-08-21 01:26:00,0.68173,0.68173,0.68165,0.68165,71900001.0
2006-08-21 01:27:00,0.6817,0.6817,0.68165,0.68165,131599999.0
2006-08-21 01:28:00,0.6817,0.6817,0.68163,0.68163,126200000.0
2006-08-21 01:29:00,0.68163,0.6817,0.68161,0.6817,133099997.0
2006-08-21 01:30:00,0.6817,0.68173,0.6817,0.68173,67800002.0
2006-08-21 01:31:00,0.68169,0.6817,0.68166,0.68167,165899997.0
2006-08-21 01:32:00,0.68173,0.68173,0.68173,0.68173,28000000.0
2006-08-21 01:33:00,0.68165,0.68166,0.68162,0.68162,37200000.0
2006-08-21 01:34:00,0.68167,0.68172,0.68167,0.68168,131999998.0
2006-08-21 01:35:00,0.68168,0.6817,0.68165,0.68165,69400000.0
2006-08-21 01:36:00,0.68167,0.6817,0.68167,0.68167,54300001.0
2006-08-21 01:37:00,0.68171,0.68173,0.68168,0.6817,180299999.0
2006-08-21 01:38:00,0.68169,0.68175,0.68165,0.68171,138399997.0
2006-08-21 01:39:00,0.68175,0.68177,0.6817,0.68177,116600000.0
2006-08-21 01:40:00,0.68173,0.68178,0.68173,0.68173,178300002.0
2006-08-21 01:41:00,0.68173,0.68176,0.68172,0.68176,181900001.0
2006-08-21 01:42:00,0.68175,0.68175,0.68167,0.68171,134799999.0
2006-08-21 01:43:00,0.68173,0.68177,0.68169,0.68177,167600000.0
2006-08-21 01:44:00,0.68175,0.68175,0.6817,0.68172,134999999.0
2006-08-21 01:45:00,0.68175,0.68178,0.6817,0.68175,168300001.0
2006-08-21 01:46:00,0.68177,0.68179,0.68172,0.68172,161500001.0
2006-08-21 01:47:00,0.68175,0.68177,0.68175,0.68177,85500000.0
2006-08-21 01:48:00,0.68173,0.68176,0.6817,0.68171,224300001.0
2006-08-21 01:49:00,0.68167,0.68173,0.68167,0.68173,136500000.0
2006-08-21 01:50:00,0.68175,0.6818,0.68175,0.68175,143400002.0
2006-08-21 01:51:00,0.6818,0.6818,0.68175,0.68178,83800001.0
2006-08-21 01:52:00,0.68175,0.68175,0.68172,0.68175,117099999.0
2006-08-21 01:53:00,0.68172,0.68178,0.6817,0.68175,111600001.0
2006-08-21 01:54:00,0.6817,0.68173,0.68161,0.68172,147900002.0
2006-08-21 01:55:00,0.68174,0.68177,0.68174,0.68177,204000004.0
2006-08-21 01:56:00,0.68176,0.68179,0.68173,0.68174,174399999.0
2006-08-21 01:57:00,0.68172,0.68174,0.6817,0.68172,201599998.0
2006-08-21 01:58:00,0.68169,0.68171,0.68145,0.68168,202500001.0
2006-08-21 01:59:00,0.68169,0.6817,0.68166,0.6817,94099999.0
2006-08-21 02:00:00,0.68171,0.68175,0.68167,0.68167,146599998.0
2006-08-21 02:01:00,0.68175,0.68181,0.68173,0.6818,256700003.0
2006-08-21 02:02:00,0.68177,0.6818,0.68177,0.6818,136300002.0
2006-08-21 02:03:00,0.6818,0.6818,0.68171,0.68175,80200001.0
2006-08-21 02:04:00,0.68178,0.68178,0.68166,0.68172,59000000.0
2006-08-21 02:05:00,0.6817,0.6817,0.68162,0.6817,172699998.0
2006-08-21 02:06:00,0.68169,0.68175,0.68168,0.6817,136699999.0
2006-08-21 02:07:00,0.6817,0.6817,0.68156,0.68159,265500006.0
2006-08-21 02:08:00,0.68159,0.68163,0.68158,0.68158,74500000.0
2006-08-21 02:09:00,0.68169,0.68172,0.68168,0.68168,75099999.0
2006-08-21 02:10:00,0.68168,0.68168,0.68166,0.68166,111299997.0
2006-08-21 02:11:00,0.68168,0.68168,0.68167,0.68167,81500000.0
2006-08-21 02:12:00,0.68162,0.68165,0.68162,0.68165,20800000.0
2006-08-21 02:13:00,0.6816,0.68168,0.6816,0.68168,82000001.0
2006-08-21 02:14:00,0.68162,0.68166,0.68161,0.68161,71099998.0
2006-08-21 02:15:00,0.68157,0.68162,0.68155,0.6816,137100001.0
2006-08-21 02:16:00,0.6816,0.68162,0.68155,0.68155,189500002.0
2006-08-21 02:17:00,0.68157,0.68162,0.68157,0.68162,144400000.0
2006-08-21 02:18:00,0.68162,0.68166,0.68162,0.68164,103400001.0
2006-08-21 02:19:00,0.68165,0.6817,0.68164,0.6817,199699997.0
2006-08-21 02:20:00,0.68167,0.68172,0.68167,0.6817,79300002.0
2006-08-21 02:21:00,0.68163,0.68164,0.68163,0.68164,40600001.0
2006-08-21 02:22:00,0.68163,0.68167,0.68162,0.68164,100899999.0
2006-08-21 02:23:00,0.68162,0.68168,0.6816,0.68163,169200001.0
2006-08-21 02:24:00,0.68164,0.68168,0.68155,0.68162,286099999.0
2006-08-21 02:25:00,0.68164,0.68168,0.68161,0.68168,94799998.0
2006-08-21 02:26:00,0.68165,0.68175,0.68165,0.68173,152499998.0
2006-08-21 02:27:00,0.68171,0.68175,0.68166,0.68166,136700003.0
2006-08-21 02:28:00,0.68168,0.68171,0.68161,0.68161,122999999.0
2006-08-21 02:29:00,0.68163,0.68168,0.68163,0.68166,37300000.0
2006-08-21 02:30:00,0.68162,0.68168,0.68162,0.68168,46200000.0
2006-08-21 02:31:00,0.6816,0.68169,0.6816,0.68169,146700001.0
2006-08-21 02:32:00,0.6817,0.6817,0.68168,0.6817,106600001.0
2006-08-21 02:33:00,0.6817,0.6817,0.68167,0.6817,70200001.0
2006-08-21 02:34:00,0.68169,0.68174,0.68169,0.68174,79599999.0
2006-08-21 02:35:00,0.68175,0.68175,0.68175,0.68175,2400000.0
2006-08-21 02:36:00,0.68173,0.68175,0.6817,0.68173,137400000.0
2006-08-21 02:37:00,0.68172,0.68174,0.68168,0.68174,117900003.0
2006-08-21 02:38:00,0.68173,0.68173,0.68166,0.68171,235399999.0
2006-08-21 02:39:00,0.68175,0.68177,0.68173,0.68175,55100000.0
2006-08-21 02:40:00,0.68181,0.68183,0.68177,0.68181,80700000.0
2006-08-21 02:41:00,0.68174,0.68179,0.6817,0.68172,118599999.0
2006-08-21 02:42:00,0.68166,0.68173,0.68166,0.68173,129600000.0
2006-08-21 02:43:00,0.68176,0.68176,0.68167,0.68168,100500003.0
2006-08-21 02:44:00,0.68172,0.68175,0.68172,0.68175,196600002.0
2006-08-21 02:45:00,0.6817,0.68172,0.6817,0.68172,119499999.0
2006-08-21 02:46:00,0.6817,0.68173,0.68169,0.68171,15700000.0
2006-08-21 02:47:00,0.68171,0.68171,0.6817,0.68171,55000000.0
2006-08-21 02:48:00,0.68173,0.68175,0.68173,0.68174,48800000.0
2006-08-21 02:49:00,0.68181,0.68183,0.68175,0.68175,137300001.0
2006-08-21 02:50:00,0.68174,0.68185,0.68174,0.68185,147399997.0
2006-08-21 02:51:00,0.68185,0.68191,0.68185,0.68191,69699999.0
2006-08-21 02:52:00,0.6819,0.68193,0.68183,0.68193,130900001.0
2006-08-21 02:53:00,0.68194,0.68194,0.68187,0.68191,175099997.0
2006-08-21 02:54:00,0.68193,0.68204,0.68193,0.68202,151999997.0
2006-08-21 02:55:00,0.68204,0.68212,0.68203,0.68205,298400003.0
2006-08-21 02:56:00,0.682,0.682,0.68194,0.68198,86999997.0
2006-08-21 02:57:00,0.68193,0.68197,0.68193,0.68197,61399999.0
2006-08-21 02:58:00,0.68202,0.68204,0.68192,0.68192,214000003.0
2006-08-21 02:59:00,0.68184,0.68194,0.68183,0.68194,35700000.0
2006-08-21 03:00:00,0.68199,0.68202,0.68192,0.68202,93000000.0
2006-08-21 03:01:00,0.68197,0.68203,0.68196,0.68201,97100002.0
2006-08-21 03:02:00,0.68202,0.68208,0.68198,0.68208,196200005.0
2006-08-21 03:03:00,0.68205,0.68207,0.68193,0.68194,171000002.0
2006-08-21 03:04:00,0.6819,0.68195,0.68187,0.68188,225900002.0
2006-08-21 03:05:00,0.68194,0.68199,0.68188,0.68196,149600001.0
2006-08-21 03:06:00,0.68204,0.6821,0.68202,0.6821,103099999.0
2006-08-21 03:07:00,0.68205,0.68212,0.68205,0.6821,99800003.0
2006-08-21 03:08:00,0.68209,0.68212,0.68209,0.68212,35200000.0
2006-08-21 03:09:00,0.68215,0.68215,0.68206,0.68212,181099999.0
2006-08-21 03:10:00,0.68218,0.68218,0.68207,0.6821,102999999.0
2006-08-21 03:11:00,0.68204,0.68212,0.68204,0.68207,88000001.0
2006-08-21 03:12:00,0.68212,0.6822,0.68212,0.68217,86700000.0
2006-08-21 03:13:00,0.68214,0.68214,0.68214,0.68214,17500001.0
2006-08-21 03:14:00,0.68212,0.68217,0.6821,0.6821,141100005.0
2006-08-21 03:15:00,0.68212,0.68218,0.6821,0.6821,130799998.0
2006-08-21 03:16:00,0.68219,0.68227,0.68219,0.68227,32700000.0
2006-08-21 03:17:00,0.68234,0.68248,0.68228,0.68246,218100004.0
2006-08-21 03:18:00,0.68244,0.68244,0.68232,0.68232,239000003.0
2006-08-21 03:19:00,0.68234,0.68237,0.6823,0.68234,150700003.0
2006-08-21 03:20:00,0.6823,0.68237,0.6823,0.6823,158300002.0
2006-08-21 03:21:00,0.68233,0.6825,0.68233,0.68245,247399999.0
2006-08-21 03:22:00,0.6825,0.68258,0.68246,0.68258,251699999.0
2006-08-21 03:23:00,0.68257,0.6826,0.68255,0.68255,90899998.0
2006-08-21 03:24:00,0.68253,0.68265,0.68253,0.68259,134800003.0
2006-08-21 03:25:00,0.68256,0.68263,0.68254,0.68263,170399995.0
2006-08-21 03:26:00,0.68259,0.68259,0.68254,0.68254,16000000.0
2006-08-21 03:27:00,0.68252,0.68252,0.68248,0.68248,20800000.0
2006-08-21 03:28:00,0.68247,0.68256,0.68247,0.68254,71499998.0
2006-08-21 03:29:00,0.68253,0.68253,0.68245,0.68245,25600000.0
2006-08-21 03:30:00,0.6825,0.68254,0.6825,0.68253,47199998.0
2006-08-21 03:31:00,0.68255,0.68262,0.68255,0.68261,62099998.0
2006-08-21 03:32:00,0.68258,0.68264,0.68258,0.68264,83000000.0
2006-08-21 03:33:00,0.68253,0.68262,0.68253,0.68253,114199999.0
2006-08-21 03:34:00,0.68254,0.68254,0.68246,0.68248,148800001.0
2006-08-21 03:35:00,0.68249,0.68254,0.68248,0.68254,181999996.0
2006-08-21 03:36:00,0.68256,0.68256,0.68253,0.68253,158399998.0
2006-08-21 03:37:00,0.68251,0.68261,0.68251,0.68261,176899996.0
2006-08-21 03:38:00,0.68265,0.68265,0.68255,0.68255,103000001.0
2006-08-21 03:39:00,0.68263,0.68269,0.68261,0.68265,146699999.0
2006-08-21 03:40:00,0.68261,0.68264,0.68258,0.68262,161999997.0
2006-08-21 03:41:00,0.68264,0.68264,0.68261,0.68261,72000000.0
2006-08-21 03:42:00,0.68261,0.68263,0.68259,0.68261,127000003.0
2006-08-21 03:43:00,0.68261,0.68264,0.68256,0.68257,186600006.0
2006-08-21 03:44:00,0.68266,0.68268,0.68261,0.68268,108699998.0
2006-08-21 03:45:00,0.68261,0.68271,0.68261,0.68271,92499998.0
2006-08-21 03:46:00,0.6827,0.6827,0.68258,0.68262,153300002.0
2006-08-21 03:47:00,0.68257,0.68257,0.68253,0.68253,18400000.0
2006-08-21 03:48:00,0.68247,0.68253,0.68247,0.68253,37500000.0
2006-08-21 03:49:00,0.68249,0.68252,0.68243,0.68248,78000001.0
2006-08-21 03:50:00,0.68249,0.6826,0.68249,0.68258,177199999.0
2006-08-21 03:51:00,0.68259,0.68262,0.68256,0.68257,158100003.0
2006-08-21 03:52:00,0.68253,0.68253,0.68242,0.68242,150499996.0
2006-08-21 03:53:00,0.68247,0.68247,0.6824,0.68244,134399999.0
2006-08-21 03:54:00,0.68252,0.68253,0.68247,0.68247,112899998.0
2006-08-21 03:55:00,0.68251,0.68251,0.68246,0.68246,59899999.0
2006-08-21 03:56:00,0.68242,0.68243,0.68236,0.68236,159799999.0
2006-08-21 03:57:00,0.68243,0.68243,0.68235,0.68237,158999998.0
2006-08-21 03:58:00,0.68233,0.68242,0.68233,0.68236,140999999.0
2006-08-21 03:59:00,0.68242,0.68242,0.68236,0.68236,33500001.0
2006-08-21 04:00:00,0.6824,0.68247,0.6824,0.68243,164499998.0
2006-08-21 04:01:00,0.6824,0.68253,0.68237,0.68253,212099997.0
2006-08-21 04:02:00,0.68251,0.68251,0.68243,0.68244,121299996.0
2006-08-21 04:03:00,0.68245,0.68245,0.68237,0.68245,110800003.0
2006-08-21 04:04:00,0.68246,0.68246,0.68239,0.68241,149700003.0
2006-08-21 04:05:00,0.68241,0.68243,0.68235,0.68243,37900000.0
2006-08-21 04:06:00,0.68232,0.68242,0.68227,0.68227,237500003.0
2006-08-21 04:07:00,0.68224,0.68224,0.68221,0.68221,50400001.0
2006-08-21 04:08:00,0.68218,0.68223,0.68217,0.68218,191800005.0
2006-08-21 04:09:00,0.68222,0.68228,0.68221,0.68225,199000004.0
2006-08-21 04:10:00,0.68223,0.68227,0.68218,0.68218,227300000.0
2006-08-21 04:11:00,0.68219,0.6822,0.68214,0.68214,164200002.0
2006-08-21 04:12:00,0.68217,0.68217,0.6821,0.68215,112599997.0
2006-08-21 04:13:00,0.68221,0.68223,0.68218,0.68218,207900005.0
2006-08-21 04:14:00,0.68214,0.68222,0.68213,0.68222,88500000.0
2006-08-21 04:15:00,0.68227,0.68229,0.68218,0.68225,184500000.0
2006-08-21 04:16:00,0.68224,0.68228,0.68221,0.68228,124499999.0
2006-08-21 04:17:00,0.68224,0.68224,0.68221,0.68221,14400000.0
2006-08-21 04:18:00,0.68227,0.68233,0.68227,0.68233,76200001.0
2006-08-21 04:19:00,0.68237,0.68237,0.68233,0.68233,164400001.0
2006-08-21 04:20:00,0.68231,0.68236,0.68231,0.68234,87900001.0
2006-08-21 04:21:00,0.68242,0.68242,0.68239,0.68242,102600000.0
2006-08-21 04:22:00,0.68238,0.68242,0.68235,0.68235,167300001.0
2006-08-21 04:23:00,0.68243,0.68243,0.68243,0.68243,8000000.0
2006-08-21 04:24:00,0.68235,0.6824,0.68235,0.6824,62299999.0
2006-08-21 04:25:00,0.6824,0.6824,0.6824,0.6824,23100000.0
2006-08-21 04:26:00,0.68234,0.68241,0.68233,0.68237,69300002.0
2006-08-21 04:27:00,0.68235,0.68242,0.68233,0.68242,83199999.0
2006-08-21 04:28:00,0.68239,0.68243,0.68237,0.68237,107500002.0
2006-08-21 04:29:00,0.6824,0.68245,0.6824,0.68245,25600000.0
2006-08-21 04:30:00,0.68245,0.68245,0.68239,0.68243,83800001.0
2006-08-21 04:31:00,0.68242,0.68243,0.68237,0.68238,104700001.0
2006-08-21 04:32:00,0.6824,0.6824,0.68237,0.68238,82400003.0
2006-08-21 04:33:00,0.68235,0.68242,0.68235,0.6824,65499999.0
2006-08-21 04:34:00,0.68236,0.68237,0.68234,0.68237,208400001.0
2006-08-21 04:35:00,0.68238,0.68238,0.68234,0.68234,56599998.0
2006-08-21 04:36:00,0.68235,0.68235,0.68227,0.68233,75799997.0
2006-08-21 04:37:00,0.68225,0.68228,0.68223,0.68223,135299996.0
2006-08-21 04:38:00,0.68223,0.68228,0.68223,0.68228,119899998.0
2006-08-21 04:39:00,0.68223,0.68228,0.68219,0.6822,225899997.0
2006-08-21 04:40:00,0.68226,0.6823,0.6822,0.68223,84899999.0
2006-08-21 04:41:00,0.68227,0.68228,0.68223,0.68225,96800000.0
2006-08-21 04:42:00,0.68228,0.6823,0.68224,0.6823,88400000.0
2006-08-21 04:43:00,0.68227,0.68228,0.68224,0.68224,196199997.0
2006-08-21 04:44:00,0.6822,0.6823,0.6822,0.68226,251500002.0
2006-08-21 04:45:00,0.6822,0.68229,0.6822,0.68229,131900000.0
2006-08-21 04:46:00,0.6823,0.6823,0.68227,0.68227,114999999.0
2006-08-21 04:47:00,0.68231,0.68234,0.6823,0.68234,20100000.0
2006-08-21 04:48:00,0.68232,0.68232,0.68228,0.68228,58199998.0
2006-08-21 04:49:00,0.68227,0.68234,0.68226,0.68234,115599999.0
2006-08-21 04:50:00,0.68234,0.68237,0.68229,0.68237,110699997.0
2006-08-21 04:51:00,0.68237,0.68237,0.68237,0.68237,17699999.0
2006-08-21 04:52:00,0.68239,0.68243,0.68239,0.68243,22300000.0
2006-08-21 04:53:00,0.68244,0.68246,0.68239,0.68245,134200004.0
2006-08-21 04:54:00,0.68245,0.68245,0.68242,0.68242,17600000.0
2006-08-21 04:55:00,0.68238,0.68245,0.68237,0.68241,196899999.0
2006-08-21 04:56:00,0.68242,0.68248,0.68242,0.68247,94200001.0
2006-08-21 04:57:00,0.68243,0.68248,0.68243,0.68248,4800000.0
2006-08-21 04:58:00,0.68243,0.68245,0.68242,0.68245,67300000.0
2006-08-21 04:59:00,0.68245,0.68245,0.68242,0.68242,18300000.0
2006-08-21 05:00:00,0.68241,0.68246,0.68241,0.68244,128900001.0
2006-08-21 05:01:00,0.6824,0.68247,0.6824,0.68243,195700000.0
2006-08-21 05:02:00,0.68243,0.68243,0.68243,0.68243,11200000.0
2006-08-21 05:03:00,0.68246,0.68246,0.68238,0.68238,185799994.0
2006-08-21 05:04:00,0.68235,0.68238,0.68235,0.68238,13600000.0
2006-08-21 05:05:00,0.68241,0.68245,0.68241,0.68245,66599998.0
2006-08-21 05:06:00,0.68247,0.68247,0.68246,0.68246,57500000.0
2006-08-21 05:07:00,0.68251,0.68253,0.68251,0.68253,60799999.0
2006-08-21 05:08:00,0.68257,0.68258,0.68254,0.68254,24600000.0
2006-08-21 05:09:00,0.68256,0.68262,0.68256,0.68261,134600002.0
2006-08-21 05:10:00,0.68254,0.68255,0.68254,0.68254,142200000.0
2006-08-21 05:11:00,0.68255,0.68259,0.68253,0.68255,79900001.0
2006-08-21 05:12:00,0.68261,0.68261,0.68255,0.68255,59799998.0
2006-08-21 05:13:00,0.68255,0.68255,0.6825,0.68255,168499999.0
2006-08-21 05:14:00,0.68255,0.68255,0.68248,0.68252,93600001.0
2006-08-21 05:15:00,0.68251,0.68251,0.68249,0.68249,28600000.0
2006-08-21 05:16:00,0.6825,0.68253,0.68245,0.68253,172200001.0
2006-08-21 05:17:00,0.6825,0.6825,0.68247,0.6825,158099999.0
2006-08-21 05:18:00,0.68245,0.6825,0.68245,0.68245,211400000.0
2006-08-21 05:19:00,0.68248,0.68249,0.68244,0.68249,111100001.0
2006-08-21 05:20:00,0.68255,0.68255,0.68247,0.68247,177099996.0
2006-08-21 05:21:00,0.68246,0.68246,0.68242,0.68242,67000000.0
2006-08-21 05:22:00,0.68241,0.68246,0.68241,0.68246,120500000.0
2006-08-21 05:23:00,0.68246,0.68249,0.68244,0.68249,120399996.0
2006-08-21 05:24:00,0.68248,0.68248,0.68243,0.68244,134599998.0
2006-08-21 05:25:00,0.68252,0.68253,0.68252,0.68253,8300000.0
2006-08-21 05:26:00,0.68252,0.68256,0.68249,0.6825,239599999.0
2006-08-21 05:27:00,0.68251,0.68251,0.6825,0.6825,5600000.0
2006-08-21 05:28:00,0.68247,0.68256,0.68247,0.68253,92500002.0
2006-08-21 05:29:00,0.68256,0.68262,0.68256,0.68256,205900005.0
2006-08-21 05:30:00,0.68254,0.68259,0.6825,0.6825,143700003.0
2006-08-21 05:31:00,0.68252,0.68255,0.68252,0.68255,73600003.0
2006-08-21 05:32:00,0.68254,0.68257,0.68252,0.68253,115800000.0
2006-08-21 05:33:00,0.68258,0.68263,0.68255,0.68255,225100001.0
2006-08-21 05:34:00,0.68255,0.6826,0.68255,0.68257,181999997.0
2006-08-21 05:35:00,0.68259,0.68259,0.68255,0.68255,70100000.0
2006-08-21 05:36:00,0.68251,0.68256,0.6825,0.68252,228900002.0
2006-08-21 05:37:00,0.68253,0.68257,0.68251,0.68253,60000001.0
2006-08-21 05:38:00,0.68257,0.68261,0.68257,0.68261,62400001.0
2006-08-21 05:39:00,0.68259,0.68263,0.68256,0.68256,118100000.0
2006-08-21 05:40:00,0.68264,0.68264,0.68255,0.68259,153899998.0
2006-08-21 05:41:00,0.68259,0.68259,0.68253,0.68255,77999999.0
2006-08-21 05:42:00,0.68253,0.68255,0.68253,0.68255,228899997.0
2006-08-21 05:43:00,0.68254,0.68261,0.68254,0.6826,137500000.0
2006-08-21 05:44:00,0.68262,0.68262,0.68256,0.68256,58300002.0
2006-08-21 05:45:00,0.68252,0.68257,0.68247,0.68247,208900000.0
2006-08-21 05:46:00,0.68254,0.68258,0.68249,0.68252,256400007.0
2006-08-21 05:47:00,0.68245,0.68254,0.68244,0.6825,167999997.0
2006-08-21 05:48:00,0.6825,0.68251,0.6825,0.68251,39900000.0
2006-08-21 05:49:00,0.68255,0.68258,0.6825,0.6825,212300001.0
2006-08-21 05:50:00,0.68255,0.68257,0.68255,0.68255,40700000.0
2006-08-21 05:51:00,0.68259,0.6826,0.68253,0.6826,112900004.0
2006-08-21 05:52:00,0.68257,0.68259,0.68249,0.68259,135099998.0
2006-08-21 05:53:00,0.68254,0.68254,0.68248,0.68251,178300003.0
2006-08-21 05:54:00,0.68254,0.68258,0.68239,0.68244,207600000.0
2006-08-21 05:55:00,0.68245,0.68245,0.68242,0.68242,101199998.0
2006-08-21 05:56:00,0.68242,0.68247,0.68242,0.68247,57500001.0
2006-08-21 05:57:00,0.68242,0.68245,0.68242,0.68242,77599998.0
2006-08-21 05:58:00,0.68238,0.68242,0.68238,0.68238,147000003.0
2006-08-21 05:59:00,0.68238,0.68242,0.68235,0.68235,271899998.0
2006-08-21 06:00:00,0.68241,0.68244,0.68239,0.68244,131899998.0
2006-08-21 06:01:00,0.68243,0.68248,0.68243,0.68248,54300000.0
2006-08-21 06:02:00,0.68247,0.6825,0.68244,0.68244,63100000.0
2006-08-21 06:03:00,0.68247,0.68253,0.68247,0.68247,89399999.0
2006-08-21 06:04:00,0.68242,0.68244,0.68239,0.68244,105400000.0
2006-08-21 06:05:00,0.68246,0.68246,0.68239,0.68245,88100003.0
2006-08-21 06:06:00,0.68239,0.68242,0.68235,0.68235,134499999.0
2006-08-21 06:07:00,0.68235,0.68235,0.6823,0.68235,266000004.0
2006-08-21 06:08:00,0.68236,0.6824,0.68235,0.68235,192099994.0
2006-08-21 06:09:00,0.68233,0.68238,0.68233,0.68236,184199996.0
2006-08-21 06:10:00,0.68235,0.68235,0.68235,0.68235,4000000.0
2006-08-21 06:11:00,0.68235,0.68235,0.68232,0.68232,28700000.0
2006-08-21 06:12:00,0.68236,0.6824,0.68236,0.68236,89899997.0
2006-08-21 06:13:00,0.68237,0.68237,0.68237,0.68237,12700000.0
2006-08-21 06:14:00,0.68235,0.68242,0.68235,0.6824,150000000.0
2006-08-21 06:15:00,0.68237,0.6824,0.68235,0.68235,78099998.0
2006-08-21 06:16:00,0.6824,0.6824,0.68235,0.6824,238400001.0
2006-08-21 06:17:00,0.68239,0.68243,0.68236,0.68236,196199999.0
2006-08-21 06:18:00,0.68235,0.68235,0.68235,0.68235,24700001.0
2006-08-21 06:19:00,0.68243,0.68243,0.6824,0.68242,10800000.0
2006-08-21 06:20:00,0.68237,0.6824,0.68237,0.68238,124400001.0
2006-08-21 06:21:00,0.68241,0.68243,0.68239,0.68239,102800002.0
2006-08-21 06:22:00,0.68236,0.68245,0.68236,0.68242,102199999.0
2006-08-21 06:23:00,0.6824,0.68244,0.68232,0.68233,78400002.0
2006-08-21 06:24:00,0.68233,0.6824,0.68232,0.68235,124600003.0
2006-08-21 06:25:00,0.68237,0.68244,0.68237,0.68239,95100004.0
2006-08-21 06:26:00,0.68239,0.68244,0.68239,0.68241,123000001.0
2006-08-21 06:27:00,0.68241,0.68243,0.68238,0.68239,75300000.0
2006-08-21 06:28:00,0.68243,0.6825,0.68243,0.68246,175599999.0
2006-08-21 06:29:00,0.68245,0.68245,0.68243,0.68245,173200002.0
2006-08-21 06:30:00,0.68247,0.68248,0.68245,0.68248,47000000.0
2006-08-21 06:31:00,0.68244,0.68249,0.68241,0.68245,239599997.0
2006-08-21 06:32:00,0.68248,0.68248,0.68247,0.68247,31900000.0
2006-08-21 06:33:00,0.68238,0.68238,0.68236,0.68236,136900000.0
2006-08-21 06:34:00,0.68232,0.68241,0.68232,0.68237,111200000.0
2006-08-21 06:35:00,0.68233,0.68237,0.68233,0.68236,39000001.0
2006-08-21 06:36:00,0.68235,0.68238,0.68235,0.68237,29200000.0
2006-08-21 06:37:00,0.68242,0.68242,0.68234,0.68239,153300000.0
2006-08-21 06:38:00,0.68233,0.68235,0.68233,0.68235,25700000.0
2006-08-21 06:39:00,0.68235,0.68235,0.6823,0.6823,80599998.0
2006-08-21 06:40:00,0.68236,0.6824,0.68235,0.6824,65100003.0
2006-08-21 06:41:00,0.68238,0.68238,0.68238,0.68238,11100000.0
2006-08-21 06:42:00,0.68236,0.68236,0.68233,0.68234,100199999.0
2006-08-21 06:43:00,0.6824,0.68246,0.68239,0.68239,191800003.0
2006-08-21 06:44:00,0.6824,0.6824,0.68235,0.68235,177700003.0
2006-08-21 06:45:00,0.68242,0.68242,0.68233,0.68233,298599997.0
2006-08-21 06:46:00,0.68235,0.68242,0.68235,0.68235,245800000.0
2006-08-21 06:47:00,0.68237,0.68243,0.68237,0.6824,96300001.0
2006-08-21 06:48:00,0.68237,0.68238,0.68237,0.68238,36600001.0
2006-08-21 06:49:00,0.68238,0.68238,0.6823,0.68231,191699998.0
2006-08-21 06:50:00,0.68235,0.68241,0.68228,0.68241,213599998.0
2006-08-21 06:51:00,0.68239,0.68242,0.68231,0.68231,167900000.0
2006-08-21 06:52:00,0.68233,0.68239,0.68233,0.68239,88599999.0
2006-08-21 06:53:00,0.68236,0.68236,0.68225,0.68225,56600001.0
2006-08-21 06:54:00,0.68227,0.68232,0.68224,0.6823,238699998.0
2006-08-21 06:55:00,0.68233,0.68235,0.6823,0.68233,95900004.0
2006-08-21 06:56:00,0.68238,0.68243,0.68238,0.68238,203900000.0
2006-08-21 06:57:00,0.68231,0.68235,0.68229,0.68233,76600000.0
2006-08-21 06:58:00,0.68233,0.68236,0.68227,0.68236,115099999.0
2006-08-21 06:59:00,0.68236,0.68237,0.68229,0.6823,238499996.0
2006-08-21 07:00:00,0.6823,0.68238,0.68229,0.68234,117499999.0
2006-08-21 07:01:00,0.68236,0.68237,0.68233,0.68233,101900001.0
2006-08-21 07:02:00,0.68235,0.68241,0.68234,0.68234,138100001.0
2006-08-21 07:03:00,0.68235,0.68242,0.68235,0.68242,92000001.0
2006-08-21 07:04:00,0.68237,0.68243,0.68237,0.68243,10400000.0
2006-08-21 07:05:00,0.68237,0.68244,0.68237,0.68242,107499998.0
2006-08-21 07:06:00,0.68243,0.68243,0.68239,0.68239,88600001.0
2006-08-21 07:07:00,0.68236,0.68236,0.68229,0.68229,94100001.0
2006-08-21 07:08:00,0.68228,0.68234,0.68228,0.68232,83900001.0
2006-08-21 07:09:00,0.6823,0.68234,0.68229,0.68234,64099999.0
2006-08-21 07:10:00,0.68231,0.68233,0.68225,0.68225,115999998.0
2006-08-21 07:11:00,0.68224,0.68228,0.68221,0.68222,165999998.0
2006-08-21 07:12:00,0.68217,0.68225,0.68215,0.68222,34299999.0
2006-08-21 07:13:00,0.68225,0.68231,0.68225,0.68229,60699998.0
2006-08-21 07:14:00,0.68229,0.68229,0.68222,0.68227,166199999.0
2006-08-21 07:15:00,0.6823,0.6823,0.68227,0.6823,92599999.0
2006-08-21 07:16:00,0.68229,0.6823,0.68225,0.6823,88199999.0
2006-08-21 07:17:00,0.68226,0.68229,0.68224,0.68229,111000004.0
2006-08-21 07:18:00,0.68228,0.68228,0.68222,0.68226,102800003.0
2006-08-21 07:19:00,0.68226,0.68232,0.68225,0.68225,112699999.0
2006-08-21 07:20:00,0.68224,0.68232,0.68224,0.68226,205800000.0
2006-08-21 07:21:00,0.68229,0.68229,0.68227,0.68227,116600002.0
2006-08-21 07:22:00,0.68229,0.68232,0.68227,0.68232,225200000.0
2006-08-21 07:23:00,0.68227,0.6823,0.68219,0.68219,142699999.0
2006-08-21 07:24:00,0.68219,0.68227,0.68219,0.68225,72300001.0
2006-08-21 07:25:00,0.68224,0.68227,0.68221,0.68223,185900003.0
2006-08-21 07:26:00,0.68233,0.68241,0.68233,0.68238,80600001.0
2006-08-21 07:27:00,0.6824,0.68243,0.6823,0.68243,178699998.0
2006-08-21 07:28:00,0.68241,0.68247,0.68235,0.68247,93500000.0
2006-08-21 07:29:00,0.68249,0.68249,0.68238,0.68238,145800001.0
2006-08-21 07:30:00,0.68232,0.68234,0.68228,0.68229,148300001.0
2006-08-21 07:31:00,0.68235,0.68235,0.68228,0.68228,15800000.0
2006-08-21 07:32:00,0.68227,0.68227,0.68222,0.68227,80200001.0
2006-08-21 07:33:00,0.68225,0.68225,0.68223,0.68223,72199999.0
2006-08-21 07:34:00,0.68221,0.68227,0.6822,0.68225,226399999.0
2006-08-21 07:35:00,0.68225,0.68225,0.6822,0.68225,78300000.0
2006-08-21 07:36:00,0.68226,0.68226,0.68219,0.68223,187899998.0
2006-08-21 07:37:00,0.68227,0.6823,0.68223,0.6823,220899997.0
2006-08-21 07:38:00,0.6823,0.6823,0.68227,0.6823,134900000.0
2006-08-21 07:39:00,0.68228,0.68234,0.68225,0.68225,81400000.0
2006-08-21 07:40:00,0.68227,0.68231,0.68227,0.68231,203799999.0
2006-08-21 07:41:00,0.68231,0.68234,0.6823,0.68231,105500001.0
2006-08-21 07:42:00,0.68227,0.68227,0.68224,0.68224,92499997.0
2006-08-21 07:43:00,0.68219,0.68229,0.68219,0.68227,175100003.0
2006-08-21 07:44:00,0.68225,0.68231,0.68225,0.68231,115200003.0
2006-08-21 07:45:00,0.68229,0.68232,0.68229,0.6823,94800000.0
2006-08-21 07:46:00,0.68227,0.68227,0.6822,0.6822,90800002.0
2006-08-21 07:47:00,0.68224,0.68229,0.68224,0.68226,135899997.0
2006-08-21 07:48:00,0.68225,0.68234,0.68225,0.6823,139699999.0
2006-08-21 07:49:00,0.68229,0.68235,0.68224,0.6823,229399998.0
2006-08-21 07:50:00,0.68232,0.68238,0.68227,0.68227,81100000.0
2006-08-21 07:51:00,0.6822,0.68231,0.6822,0.68227,175199998.0
2006-08-21 07:52:00,0.68231,0.68241,0.68231,0.68234,81999998.0
2006-08-21 07:53:00,0.68235,0.68238,0.68234,0.68234,62500000.0
2006-08-21 07:54:00,0.68235,0.68238,0.68234,0.68236,68699998.0
2006-08-21 07:55:00,0.68235,0.68235,0.68235,0.68235,53400002.0
2006-08-21 07:56:00,0.68231,0.68238,0.68231,0.68235,159600001.0
2006-08-21 07:57:00,0.68234,0.68238,0.68234,0.68238,29700001.0
2006-08-21 07:58:00,0.68237,0.68241,0.68232,0.68232,106800001.0
2006-08-21 07:59:00,0.68233,0.68239,0.68233,0.68234,198600000.0
2006-08-21 08:00:00,0.6823,0.68241,0.6823,0.68233,124999997.0
2006-08-21 08:01:00,0.68237,0.68242,0.68236,0.68236,137999999.0
2006-08-21 08:02:00,0.68235,0.68235,0.68235,0.68235,15900000.0
2006-08-21 08:03:00,0.68233,0.68233,0.68231,0.68231,47999999.0
2006-08-21 08:04:00,0.68225,0.68227,0.68225,0.68226,90500001.0
2006-08-21 08:05:00,0.68223,0.68223,0.68214,0.68217,165100000.0
2006-08-21 08:06:00,0.68215,0.68215,0.68209,0.68212,119000001.0
2006-08-21 08:07:00,0.68212,0.68212,0.68205,0.68207,67900001.0
2006-08-21 08:08:00,0.68208,0.68211,0.68205,0.6821,181699998.0
2006-08-21 08:09:00,0.68212,0.68213,0.68212,0.68213,16900000.0
2006-08-21 08:10:00,0.68217,0.68217,0.6821,0.68212,219600000.0
2006-08-21 08:11:00,0.68207,0.68217,0.68207,0.68217,185999998.0
2006-08-21 08:12:00,0.68223,0.68224,0.68219,0.68224,55200001.0
2006-08-21 08:13:00,0.68223,0.68223,0.68217,0.68217,149999999.0
2006-08-21 08:14:00,0.68221,0.68221,0.68214,0.68215,181200001.0
2006-08-21 08:15:00,0.68212,0.68212,0.682,0.682,127500002.0
2006-08-21 08:16:00,0.68207,0.6821,0.68199,0.6821,234400001.0
2006-08-21 08:17:00,0.68209,0.68209,0.68207,0.68208,74200002.0
2006-08-21 08:18:00,0.68204,0.68212,0.68204,0.68207,190500001.0
2006-08-21 08:19:00,0.68202,0.68204,0.68201,0.68204,170700002.0
2006-08-21 08:20:00,0.68209,0.68216,0.68208,0.68216,227700002.0
2006-08-21 08:21:00,0.68213,0.68219,0.68208,0.68208,90500002.0
2006-08-21 08:22:00,0.68214,0.68217,0.68214,0.68217,23800000.0
2006-08-21 08:23:00,0.68215,0.68217,0.68213,0.68213,22800001.0
2006-08-21 08:24:00,0.68214,0.68219,0.68214,0.68215,177300001.0
2006-08-21 08:25:00,0.68211,0.68216,0.68211,0.68213,196199998.0
2006-08-21 08:26:00,0.68204,0.6821,0.68204,0.68205,11200000.0
2006-08-21 08:27:00,0.68217,0.68223,0.68217,0.68223,200899997.0
2006-08-21 08:28:00,0.68232,0.68238,0.68232,0.68232,150399999.0
2006-08-21 08:29:00,0.68231,0.68231,0.68222,0.68228,157099998.0
2006-08-21 08:30:00,0.68228,0.68233,0.68225,0.68227,108500000.0
2006-08-21 08:31:00,0.6822,0.68225,0.68215,0.6822,96499999.0
2006-08-21 08:32:00,0.68218,0.68227,0.68218,0.68225,137999998.0
2006-08-21 08:33:00,0.68223,0.68223,0.68216,0.68218,82199998.0
2006-08-21 08:34:00,0.68217,0.68224,0.68215,0.68224,58200000.0
2006-08-21 08:35:00,0.68226,0.68226,0.68219,0.68219,135900002.0
2006-08-21 08:36:00,0.68219,0.68225,0.68219,0.68225,42000001.0
2006-08-21 08:37:00,0.68228,0.68238,0.68228,0.68238,185800000.0
2006-08-21 08:38:00,0.68242,0.68243,0.68239,0.68239,76500000.0
2006-08-21 08:39:00,0.68237,0.68248,0.68237,0.68247,137100001.0
2006-08-21 08:40:00,0.68242,0.68242,0.68239,0.6824,39200000.0
2006-08-21 08:41:00,0.68239,0.68242,0.68238,0.68241,161399999.0
2006-08-21 08:42:00,0.68235,0.68243,0.68234,0.68243,162799999.0
2006-08-21 08:43:00,0.68242,0.68251,0.6824,0.6824,171600001.0
2006-08-21 08:44:00,0.68246,0.68254,0.68246,0.68248,110400003.0
2006-08-21 08:45:00,0.68249,0.68251,0.68245,0.68251,91599999.0
2006-08-21 08:46:00,0.68253,0.68253,0.6824,0.68241,122699997.0
2006-08-21 08:47:00,0.68239,0.68244,0.68239,0.68239,119899998.0
2006-08-21 08:48:00,0.68239,0.68246,0.68239,0.68242,88800000.0
2006-08-21 08:49:00,0.68241,0.68253,0.68241,0.68253,142099999.0
2006-08-21 08:50:00,0.68255,0.68255,0.68255,0.68255,77300001.0
2006-08-21 08:51:00,0.68253,0.68253,0.68238,0.68238,122699998.0
2006-08-21 08:52:00,0.68241,0.68263,0.68241,0.68263,129400002.0
2006-08-21 08:53:00,0.68262,0.68275,0.68258,0.68268,214700000.0
2006-08-21 08:54:00,0.68257,0.68258,0.6825,0.6825,50900000.0
2006-08-21 08:55:00,0.68244,0.68253,0.68244,0.68253,135000000.0
2006-08-21 08:56:00,0.68252,0.68261,0.68245,0.68261,112500001.0
2006-08-21 08:57:00,0.68258,0.68258,0.68249,0.68249,16100000.0
2006-08-21 08:58:00,0.68241,0.68257,0.68241,0.68255,151599998.0
2006-08-21 08:59:00,0.68252,0.68261,0.68252,0.68255,112600000.0
2006-08-21 09:00:00,0.68254,0.68257,0.68253,0.68253,164800002.0
2006-08-21 09:01:00,0.68249,0.68261,0.68247,0.68258,179499998.0
2006-08-21 09:02:00,0.68258,0.68261,0.68254,0.68258,219600000.0
2006-08-21 09:03:00,0.68257,0.6826,0.68246,0.68246,88500001.0
2006-08-21 09:04:00,0.68252,0.68254,0.68247,0.68247,129499998.0
2006-08-21 09:05:00,0.68251,0.68251,0.68245,0.68245,156900000.0
2006-08-21 09:06:00,0.68241,0.68241,0.68233,0.6824,63800000.0
2006-08-21 09:07:00,0.68238,0.68243,0.6823,0.68235,165300001.0
2006-08-21 09:08:00,0.68236,0.68244,0.68233,0.6824,184199999.0
2006-08-21 09:09:00,0.68239,0.68247,0.68239,0.68244,112700003.0
2006-08-21 09:10:00,0.68243,0.68245,0.6824,0.68245,114899998.0
2006-08-21 09:11:00,0.68243,0.68245,0.68239,0.68241,221499993.0
2006-08-21 09:12:00,0.68241,0.68242,0.68234,0.68236,143799998.0
2006-08-21 09:13:00,0.68233,0.68233,0.68217,0.6822,130100001.0
2006-08-21 09:14:00,0.68211,0.68211,0.68211,0.68211,39900000.0
2006-08-21 09:15:00,0.68203,0.68204,0.68194,0.68194,112600001.0
2006-08-21 09:16:00,0.68197,0.68201,0.68192,0.682,157899997.0
2006-08-21 09:17:00,0.68201,0.68206,0.68199,0.68205,202300004.0
2006-08-21 09:18:00,0.68209,0.68219,0.68205,0.68215,152999998.0
2006-08-21 09:19:00,0.68216,0.68216,0.68203,0.68203,131800000.0
2006-08-21 09:20:00,0.68208,0.68208,0.68199,0.68203,142800000.0
2006-08-21 09:21:00,0.68204,0.68206,0.68198,0.68206,138000000.0
2006-08-21 09:22:00,0.68208,0.68208,0.68187,0.68205,255799999.0
2006-08-21 09:23:00,0.68207,0.68207,0.68197,0.682,135100000.0
2006-08-21 09:24:00,0.68202,0.68209,0.68192,0.68192,100600002.0
2006-08-21 09:25:00,0.68189,0.68191,0.68185,0.6819,92199998.0
2006-08-21 09:26:00,0.68188,0.68188,0.68165,0.68165,142200002.0
2006-08-21 09:27:00,0.68167,0.68176,0.68167,0.68172,122299999.0
2006-08-21 09:28:00,0.68173,0.68178,0.68173,0.68177,143599999.0
2006-08-21 09:29:00,0.68174,0.6818,0.68174,0.68177,138800001.0
2006-08-21 09:30:00,0.68181,0.68187,0.68181,0.68186,161999999.0
2006-08-21 09:31:00,0.6819,0.68192,0.68186,0.68192,156000002.0
2006-08-21 09:32:00,0.68194,0.68195,0.68189,0.68194,190799998.0
2006-08-21 09:33:00,0.68196,0.68199,0.68195,0.68198,156400002.0
2006-08-21 09:34:00,0.68201,0.68201,0.68187,0.68195,131900002.0
2006-08-21 09:35:00,0.68194,0.682,0.68188,0.682,147599995.0
2006-08-21 09:36:00,0.6819,0.6819,0.68174,0.6818,135900003.0
2006-08-21 09:37:00,0.68173,0.68173,0.68172,0.68172,56699999.0
2006-08-21 09:38:00,0.68175,0.68176,0.68173,0.68176,67700000.0
2006-08-21 09:39:00,0.68173,0.68176,0.68168,0.68168,204599996.0
2006-08-21 09:40:00,0.68171,0.68178,0.6817,0.68177,94500001.0
2006-08-21 09:41:00,0.68175,0.68175,0.68163,0.68168,58000000.0
2006-08-21 09:42:00,0.68164,0.68164,0.68116,0.68119,309700003.0
2006-08-21 09:43:00,0.68117,0.68133,0.68117,0.68121,93899998.0
2006-08-21 09:44:00,0.68126,0.68126,0.68115,0.68117,120400000.0
2006-08-21 09:45:00,0.68114,0.68114,0.68106,0.68111,183499997.0
2006-08-21 09:46:00,0.68104,0.68117,0.68104,0.68112,157499998.0
2006-08-21 09:47:00,0.68105,0.68118,0.68105,0.68118,165600003.0
2006-08-21 09:48:00,0.68117,0.68124,0.68112,0.68112,146199999.0
2006-08-21 09:49:00,0.68113,0.68115,0.68104,0.68108,191299998.0
2006-08-21 09:50:00,0.68098,0.68102,0.68081,0.68086,192300002.0
2006-08-21 09:51:00,0.68081,0.68095,0.68079,0.68095,111599999.0
2006-08-21 09:52:00,0.68096,0.68102,0.68088,0.68097,278599998.0
2006-08-21 09:53:00,0.68102,0.68108,0.68098,0.68108,203000000.0
2006-08-21 09:54:00,0.68104,0.68123,0.68104,0.68123,128100002.0
2006-08-21 09:55:00,0.68122,0.68122,0.68115,0.68117,161399999.0
2006-08-21 09:56:00,0.6812,0.68122,0.6811,0.6811,97400000.0
2006-08-21 09:57:00,0.68112,0.68118,0.68109,0.68112,147900000.0
2006-08-21 09:58:00,0.68107,0.68109,0.68099,0.68105,199700004.0
2006-08-21 09:59:00,0.68107,0.68107,0.681,0.68102,230899999.0
2006-08-21 10:00:00,0.681,0.68102,0.68095,0.68098,76500001.0
2006-08-21 10:01:00,0.68092,0.68092,0.68077,0.68083,247500002.0
2006-08-21 10:02:00,0.68075,0.6808,0.68073,0.68077,112600000.0
2006-08-21 10:03:00,0.68084,0.68088,0.6808,0.68085,205099998.0
2006-08-21 10:04:00,0.68082,0.68089,0.68078,0.68085,217500002.0
2006-08-21 10:05:00,0.6808,0.68096,0.6808,0.68096,94199998.0
2006-08-21 10:06:00,0.68097,0.68097,0.68091,0.68095,109700000.0
2006-08-21 10:07:00,0.68095,0.68103,0.68095,0.681,103499999.0
2006-08-21 10:08:00,0.68099,0.68106,0.68093,0.68103,139700000.0
2006-08-21 10:09:00,0.68098,0.6811,0.68098,0.68108,140700002.0
2006-08-21 10:10:00,0.68111,0.68111,0.68102,0.68107,121999999.0
2006-08-21 10:11:00,0.68107,0.68109,0.68097,0.68099,178699998.0
2006-08-21 10:12:00,0.68095,0.681,0.6809,0.68099,227399999.0
2006-08-21 10:13:00,0.68098,0.681,0.68088,0.6809,122199999.0
2006-08-21 10:14:00,0.68091,0.68095,0.68084,0.68085,211499999.0
2006-08-21 10:15:00,0.68087,0.68093,0.68084,0.68084,140500003.0
2006-08-21 10:16:00,0.68085,0.68089,0.68078,0.6808,276300004.0
2006-08-21 10:17:00,0.68083,0.68084,0.68071,0.68076,206700004.0
2006-08-21 10:18:00,0.68078,0.68085,0.68078,0.68085,87899999.0
2006-08-21 10:19:00,0.68092,0.68092,0.68088,0.68092,127799997.0
2006-08-21 10:20:00,0.6809,0.68096,0.68083,0.68096,207300001.0
2006-08-21 10:21:00,0.6809,0.6809,0.6809,0.6809,27900000.0
2006-08-21 10:22:00,0.68088,0.68092,0.68082,0.68082,135999998.0
2006-08-21 10:23:00,0.68078,0.68084,0.68077,0.68078,117400003.0
2006-08-21 10:24:00,0.68082,0.68088,0.68082,0.68088,54399998.0
2006-08-21 10:25:00,0.68094,0.68094,0.68086,0.68087,138500001.0
2006-08-21 10:26:00,0.68082,0.68086,0.68079,0.68079,181300002.0
2006-08-21 10:27:00,0.68079,0.68085,0.68072,0.68083,59800001.0
2006-08-21 10:28:00,0.68079,0.68087,0.68074,0.68083,210599994.0
2006-08-21 10:29:00,0.68085,0.68092,0.68083,0.68087,172399998.0
2006-08-21 10:30:00,0.68085,0.68105,0.68083,0.68105,196599995.0
2006-08-21 10:31:00,0.681,0.68106,0.68099,0.68102,110000002.0
2006-08-21 10:32:00,0.68105,0.68111,0.68105,0.6811,207299995.0
2006-08-21 10:33:00,0.68109,0.68109,0.68098,0.68098,129999999.0
2006-08-21 10:34:00,0.68098,0.68102,0.68097,0.68098,82900001.0
2006-08-21 10:35:00,0.681,0.681,0.68091,0.68098,110900000.0
2006-08-21 10:36:00,0.68093,0.68094,0.68085,0.68094,196799995.0
2006-08-21 10:37:00,0.68095,0.68099,0.68094,0.68099,102199998.0
2006-08-21 10:38:00,0.68097,0.681,0.68089,0.68089,221100008.0
2006-08-21 10:39:00,0.68085,0.68085,0.68083,0.68083,65099998.0
2006-08-21 10:40:00,0.68086,0.68088,0.68082,0.68082,167200002.0
2006-08-21 10:41:00,0.68085,0.68087,0.6808,0.68085,145500000.0
2006-08-21 10:42:00,0.68086,0.68086,0.68061,0.68061,133700001.0
2006-08-21 10:43:00,0.68057,0.68061,0.68051,0.6806,191199998.0
2006-08-21 10:44:00,0.68062,0.68075,0.68062,0.68075,82199998.0
2006-08-21 10:45:00,0.68074,0.68083,0.68071,0.68083,141199999.0
2006-08-21 10:46:00,0.68071,0.68071,0.68065,0.6807,230499999.0
2006-08-21 10:47:00,0.68067,0.68067,0.68056,0.68063,127799999.0
2006-08-21 10:48:00,0.68051,0.68051,0.68043,0.68043,39900002.0
2006-08-21 10:49:00,0.68044,0.68044,0.68008,0.68017,105300001.0
2006-08-21 10:50:00,0.68014,0.68034,0.68014,0.68029,186200003.0
2006-08-21 10:51:00,0.68036,0.68037,0.68028,0.68034,125400002.0
2006-08-21 10:52:00,0.68032,0.68038,0.68032,0.68038,111799999.0
2006-08-21 10:53:00,0.68037,0.68044,0.68036,0.68041,72699999.0
2006-08-21 10:54:00,0.68046,0.68048,0.6804,0.6804,185999995.0
2006-08-21 10:55:00,0.68037,0.68037,0.68016,0.68027,95300001.0
2006-08-21 10:56:00,0.68023,0.68037,0.68023,0.68037,98099999.0
2006-08-21 10:57:00,0.68034,0.6804,0.68031,0.68037,151000000.0
2006-08-21 10:58:00,0.6804,0.68044,0.6804,0.68042,179499998.0
2006-08-21 10:59:00,0.6804,0.68051,0.6804,0.68046,170199995.0
2006-08-21 11:00:00,0.68043,0.68046,0.68029,0.68029,145800000.0
2006-08-21 11:01:00,0.6803,0.68033,0.68025,0.68028,160100000.0
2006-08-21 11:02:00,0.68031,0.68032,0.68025,0.68025,155299998.0
2006-08-21 11:03:00,0.68027,0.68032,0.68026,0.68027,76700001.0
2006-08-21 11:04:00,0.68025,0.68026,0.68015,0.68026,161300002.0
2006-08-21 11:05:00,0.68023,0.68023,0.68015,0.68018,139699999.0
2006-08-21 11:06:00,0.68021,0.68022,0.68016,0.68017,149899997.0
2006-08-21 11:07:00,0.68015,0.68024,0.68015,0.68017,124300000.0
2006-08-21 11:08:00,0.68024,0.68024,0.67993,0.67993,219700005.0
2006-08-21 11:09:00,0.67991,0.67992,0.67984,0.67988,92300000.0
2006-08-21 11:10:00,0.67987,0.67992,0.67987,0.6799,166600001.0
2006-08-21 11:11:00,0.67995,0.67999,0.67991,0.67999,158499999.0
2006-08-21 11:12:00,0.68008,0.68012,0.67999,0.68003,230000002.0
2006-08-21 11:13:00,0.68003,0.68004,0.67999,0.68004,187000001.0
2006-08-21 11:14:00,0.68003,0.68003,0.67987,0.67995,204999997.0
2006-08-21 11:15:00,0.68009,0.68014,0.68006,0.68014,85100000.0
2006-08-21 11:16:00,0.68017,0.68017,0.68003,0.68007,121000002.0
2006-08-21 11:17:00,0.68003,0.68004,0.67997,0.68003,108100001.0
2006-08-21 11:18:00,0.68003,0.68009,0.67997,0.68009,115599999.0
2006-08-21 11:19:00,0.68012,0.68014,0.68002,0.68014,192800000.0
2006-08-21 11:20:00,0.68014,0.6802,0.68014,0.68015,126900003.0
2006-08-21 11:21:00,0.68023,0.68025,0.68021,0.68025,104500001.0
2006-08-21 11:22:00,0.6802,0.6802,0.68008,0.68012,178900000.0
2006-08-21 11:23:00,0.68016,0.6802,0.68015,0.68017,136200001.0
2006-08-21 11:24:00,0.68018,0.68022,0.68016,0.68022,64500001.0
2006-08-21 11:25:00,0.68021,0.68022,0.6802,0.68022,73900000.0
2006-08-21 11:26:00,0.68025,0.68027,0.68019,0.68022,130000001.0
2006-08-21 11:27:00,0.68022,0.68027,0.68022,0.68027,54200000.0
2006-08-21 11:28:00,0.68028,0.68039,0.68027,0.68037,214500002.0
2006-08-21 11:29:00,0.68038,0.68038,0.68028,0.68028,108099996.0
2006-08-21 11:30:00,0.68029,0.68029,0.68014,0.6802,163300000.0
2006-08-21 11:31:00,0.68014,0.68015,0.6801,0.6801,185399997.0
2006-08-21 11:32:00,0.68016,0.68017,0.6801,0.6801,111700001.0
2006-08-21 11:33:00,0.68007,0.6801,0.67999,0.67999,115700001.0
2006-08-21 11:34:00,0.67998,0.68004,0.67996,0.67998,82300000.0
2006-08-21 11:35:00,0.67997,0.68001,0.6799,0.67998,186299998.0
2006-08-21 11:36:00,0.67999,0.68006,0.67996,0.67996,320000000.0
2006-08-21 11:37:00,0.67995,0.68002,0.67995,0.68,157099997.0
2006-08-21 11:38:00,0.68002,0.68002,0.67986,0.67988,195699998.0
2006-08-21 11:39:00,0.67988,0.67992,0.67983,0.6799,189400003.0
2006-08-21 11:40:00,0.67991,0.67998,0.67991,0.67995,85299998.0
2006-08-21 11:41:00,0.67997,0.67997,0.67991,0.67992,81800001.0
2006-08-21 11:42:00,0.67987,0.67993,0.67987,0.67992,171000001.0
2006-08-21 11:43:00,0.67994,0.67998,0.67992,0.67998,27900000.0
2006-08-21 11:44:00,0.67994,0.67998,0.67994,0.67995,217199996.0
2006-08-21 11:45:00,0.67991,0.67991,0.67985,0.67988,151799998.0
2006-08-21 11:46:00,0.67986,0.67991,0.67982,0.67983,101499998.0
2006-08-21 11:47:00,0.67983,0.67983,0.67975,0.67983,166200002.0
2006-08-21 11:48:00,0.67973,0.67973,0.67964,0.6797,95700003.0
2006-08-21 11:49:00,0.67966,0.67975,0.67956,0.67975,193400000.0
2006-08-21 11:50:00,0.67969,0.67971,0.67967,0.6797,165100000.0
2006-08-21 11:51:00,0.67973,0.67984,0.67973,0.6798,204899996.0
2006-08-21 11:52:00,0.67977,0.67977,0.6797,0.67974,131799999.0
2006-08-21 11:53:00,0.67971,0.67981,0.67968,0.67981,157199998.0
2006-08-21 11:54:00,0.67971,0.67974,0.67969,0.67974,129199997.0
2006-08-21 11:55:00,0.6798,0.67984,0.6797,0.67971,256500000.0
2006-08-21 11:56:00,0.67972,0.67986,0.67972,0.67986,119600001.0
2006-08-21 11:57:00,0.67995,0.67999,0.67987,0.67999,113200002.0
2006-08-21 11:58:00,0.68003,0.68012,0.68003,0.68007,90900000.0
2006-08-21 11:59:00,0.68014,0.68031,0.68012,0.68031,178300002.0
2006-08-21 12:00:00,0.68023,0.68024,0.68012,0.68012,152100000.0
2006-08-21 12:01:00,0.68015,0.68018,0.68007,0.68007,63500001.0
2006-08-21 12:02:00,0.68013,0.68013,0.68004,0.68012,201900004.0
2006-08-21 12:03:00,0.68015,0.68015,0.68011,0.68012,98200000.0
2006-08-21 12:04:00,0.68017,0.68021,0.6801,0.68016,240999999.0
2006-08-21 12:05:00,0.6801,0.68023,0.6801,0.68022,195400005.0
2006-08-21 12:06:00,0.68023,0.68033,0.68023,0.68033,48199999.0
2006-08-21 12:07:00,0.68034,0.68034,0.68026,0.68026,103800001.0
2006-08-21 12:08:00,0.6803,0.6803,0.68023,0.68029,163600002.0
2006-08-21 12:09:00,0.68027,0.68028,0.6802,0.68022,237500001.0
2006-08-21 12:10:00,0.68022,0.68024,0.68021,0.68024,86200001.0
2006-08-21 12:11:00,0.68023,0.68026,0.6802,0.68025,116700001.0
2006-08-21 12:12:00,0.68019,0.68019,0.68012,0.68012,121499998.0
2006-08-21 12:13:00,0.68017,0.68018,0.68011,0.68012,263599998.0
2006-08-21 12:14:00,0.68017,0.68019,0.68015,0.68016,127700000.0
2006-08-21 12:15:00,0.68015,0.68021,0.68015,0.6802,102199996.0
2006-08-21 12:16:00,0.6802,0.68023,0.68015,0.68022,206400003.0
2006-08-21 12:17:00,0.68023,0.68023,0.68015,0.6802,126100001.0
2006-08-21 12:18:00,0.6802,0.68022,0.68017,0.68017,115800001.0
2006-08-21 12:19:00,0.68022,0.68027,0.68022,0.68025,36700001.0
2006-08-21 12:20:00,0.68026,0.68029,0.68023,0.68029,37500000.0
2006-08-21 12:21:00,0.68027,0.68029,0.68025,0.68027,307100001.0
2006-08-21 12:22:00,0.68026,0.68028,0.68024,0.68028,103799998.0
2006-08-21 12:23:00,0.68028,0.6803,0.68027,0.6803,197699997.0
2006-08-21 12:24:00,0.68028,0.68029,0.68024,0.68029,141000001.0
2006-08-21 12:25:00,0.68032,0.68033,0.68029,0.68031,112499997.0
2006-08-21 12:26:00,0.68024,0.68031,0.68024,0.68031,140400000.0
2006-08-21 12:27:00,0.68028,0.68029,0.68024,0.68027,190799998.0
2006-08-21 12:28:00,0.68027,0.68027,0.68023,0.68023,58699999.0
2006-08-21 12:29:00,0.68024,0.68033,0.68024,0.68032,255300005.0
2006-08-21 12:30:00,0.68024,0.68024,0.68015,0.68017,70799999.0
2006-08-21 12:31:00,0.68015,0.6802,0.68012,0.68013,160600001.0
2006-08-21 12:32:00,0.68008,0.68013,0.68008,0.6801,158900002.0
2006-08-21 12:33:00,0.68012,0.68012,0.68001,0.68005,55000000.0
2006-08-21 12:34:00,0.6801,0.68017,0.6801,0.68015,105700000.0
2006-08-21 12:35:00,0.68011,0.68011,0.67998,0.67998,69200002.0
2006-08-21 12:36:00,0.67999,0.67999,0.67984,0.67985,187399997.0
2006-08-21 12:37:00,0.67987,0.67987,0.67969,0.67972,112399999.0
2006-08-21 12:38:00,0.67973,0.67984,0.67973,0.67977,182700002.0
2006-08-21 12:39:00,0.67982,0.67986,0.67973,0.67986,47300000.0
2006-08-21 12:40:00,0.67984,0.67992,0.67983,0.67988,121600001.0
2006-08-21 12:41:00,0.67988,0.67995,0.67988,0.67988,170799997.0
2006-08-21 12:42:00,0.67984,0.68011,0.67984,0.68007,105200002.0
2006-08-21 12:43:00,0.68,0.68003,0.67994,0.68003,121500001.0
2006-08-21 12:44:00,0.68002,0.68005,0.68002,0.68003,168999999.0
2006-08-21 12:45:00,0.68007,0.68015,0.68007,0.68013,152700002.0
2006-08-21 12:46:00,0.68016,0.68022,0.68016,0.6802,217599997.0
2006-08-21 12:47:00,0.68016,0.68016,0.68009,0.68009,140000000.0
2006-08-21 12:48:00,0.68007,0.68014,0.67999,0.68004,125500002.0
2006-08-21 12:49:00,0.68003,0.68011,0.68001,0.68008,146399999.0
2006-08-21 12:50:00,0.68011,0.68011,0.68005,0.68005,218799996.0
2006-08-21 12:51:00,0.68009,0.68018,0.68008,0.68012,107699998.0
2006-08-21 12:52:00,0.68011,0.68013,0.68006,0.68006,92500000.0
2006-08-21 12:53:00,0.68013,0.68016,0.68004,0.68016,93299999.0
2006-08-21 12:54:00,0.68008,0.68012,0.68008,0.68012,12800000.0
2006-08-21 12:55:00,0.68012,0.68013,0.68007,0.68008,118299996.0
2006-08-21 12:56:00,0.68005,0.68011,0.68002,0.68005,107699999.0
2006-08-21 12:57:00,0.68005,0.68008,0.67996,0.67998,156700000.0
2006-08-21 12:58:00,0.67995,0.68003,0.67995,0.67995,159200000.0
2006-08-21 12:59:00,0.67998,0.68019,0.67998,0.68015,118999999.0
2006-08-21 13:00:00,0.6802,0.68022,0.68012,0.68012,137099999.0
2006-08-21 13:01:00,0.68017,0.68019,0.68016,0.68016,107600001.0
2006-08-21 13:02:00,0.68017,0.68023,0.68016,0.6802,183500006.0
2006-08-21 13:03:00,0.68013,0.6802,0.68012,0.68012,102100000.0
2006-08-21 13:04:00,0.6801,0.68023,0.6801,0.6802,137900003.0
2006-08-21 13:05:00,0.68013,0.6802,0.68012,0.68014,226600006.0
2006-08-21 13:06:00,0.68017,0.68021,0.68011,0.68015,196899997.0
2006-08-21 13:07:00,0.68015,0.68016,0.68007,0.6801,157899996.0
2006-08-21 13:08:00,0.68008,0.68008,0.67998,0.68,82199998.0
2006-08-21 13:09:00,0.67995,0.68002,0.67991,0.68002,146800001.0
2006-08-21 13:10:00,0.67995,0.67998,0.6799,0.67992,125400001.0
2006-08-21 13:11:00,0.67987,0.67994,0.67984,0.67985,159200002.0
2006-08-21 13:12:00,0.67992,0.67993,0.67992,0.67993,68800000.0
2006-08-21 13:13:00,0.67996,0.68008,0.67996,0.68003,147800001.0
2006-08-21 13:14:00,0.68002,0.68008,0.68001,0.68005,145699999.0
2006-08-21 13:15:00,0.67999,0.68007,0.67997,0.68007,101399998.0
2006-08-21 13:16:00,0.68005,0.68005,0.67996,0.67996,69400002.0
2006-08-21 13:17:00,0.67997,0.67997,0.67989,0.67994,189199999.0
2006-08-21 13:18:00,0.6799,0.67992,0.67986,0.67988,145099997.0
2006-08-21 13:19:00,0.67987,0.67992,0.67981,0.67987,144499999.0
2006-08-21 13:20:00,0.6798,0.6798,0.67973,0.67978,145599995.0
2006-08-21 13:21:00,0.67974,0.67987,0.67974,0.67982,70599999.0
2006-08-21 13:22:00,0.67976,0.67976,0.67958,0.67961,95599996.0
2006-08-21 13:23:00,0.67965,0.67979,0.67965,0.67977,15200000.0
2006-08-21 13:24:00,0.6798,0.67987,0.6798,0.67987,91100000.0
2006-08-21 13:25:00,0.67987,0.67998,0.67987,0.67998,128399997.0
2006-08-21 13:26:00,0.68008,0.68018,0.68006,0.68015,97300001.0
2006-08-21 13:27:00,0.68012,0.68018,0.68007,0.68018,167300002.0
2006-08-21 13:28:00,0.6802,0.68032,0.6802,0.68022,79600001.0
2006-08-21 13:29:00,0.68015,0.68022,0.68012,0.68016,112500000.0
2006-08-21 13:30:00,0.68022,0.68024,0.68017,0.68018,41800000.0
2006-08-21 13:31:00,0.6802,0.68023,0.68014,0.68018,187700001.0
2006-08-21 13:32:00,0.68022,0.68024,0.68016,0.68016,88200001.0
2006-08-21 13:33:00,0.68017,0.68021,0.68017,0.68021,134799997.0
2006-08-21 13:34:00,0.68025,0.68036,0.68021,0.68033,130599999.0
2006-08-21 13:35:00,0.68029,0.68032,0.68024,0.68024,41700000.0
2006-08-21 13:36:00,0.68029,0.68029,0.68017,0.68017,145900002.0
2006-08-21 13:37:00,0.68011,0.68011,0.68001,0.68005,103700001.0
2006-08-21 13:38:00,0.68004,0.68004,0.67995,0.68,39500000.0
2006-08-21 13:39:00,0.67999,0.68,0.67989,0.67989,226399998.0
2006-08-21 13:40:00,0.6799,0.6799,0.67975,0.6798,16000000.0
2006-08-21 13:41:00,0.67969,0.67974,0.67963,0.67963,73400000.0
2006-08-21 13:42:00,0.67967,0.67974,0.67967,0.67971,208399994.0
2006-08-21 13:43:00,0.67972,0.67985,0.67972,0.67977,145299998.0
2006-08-21 13:44:00,0.67981,0.67986,0.67981,0.67983,131799995.0
2006-08-21 13:45:00,0.67985,0.67993,0.67985,0.67992,96100000.0
2006-08-21 13:46:00,0.67991,0.67991,0.67986,0.6799,170300001.0
2006-08-21 13:47:00,0.67997,0.68003,0.67996,0.67996,237700001.0
2006-08-21 13:48:00,0.67994,0.67996,0.67988,0.67992,155000002.0
2006-08-21 13:49:00,0.67997,0.68002,0.67993,0.68001,192500000.0
2006-08-21 13:50:00,0.68002,0.68009,0.68002,0.68006,219099998.0
2006-08-21 13:51:00,0.68002,0.68009,0.68002,0.68005,300799997.0
2006-08-21 13:52:00,0.68004,0.68012,0.68004,0.68007,154799999.0
2006-08-21 13:53:00,0.68013,0.68014,0.68003,0.68007,102200003.0
2006-08-21 13:54:00,0.68009,0.68023,0.68009,0.68018,202799997.0
2006-08-21 13:55:00,0.68021,0.68022,0.68009,0.68013,165599996.0
2006-08-21 13:56:00,0.6801,0.68022,0.6801,0.68022,118300002.0
2006-08-21 13:57:00,0.68019,0.68025,0.68019,0.68024,57700000.0
2006-08-21 13:58:00,0.68027,0.68033,0.68025,0.68033,77800000.0
2006-08-21 13:59:00,0.68034,0.68041,0.68033,0.68033,139700000.0
2006-08-21 14:00:00,0.68032,0.68045,0.68032,0.68045,149600002.0
2006-08-21 14:01:00,0.68043,0.68047,0.6804,0.68043,141800001.0
2006-08-21 14:02:00,0.68047,0.68071,0.68047,0.68065,149999999.0
2006-08-21 14:03:00,0.68071,0.68071,0.68058,0.68063,93000000.0
2006-08-21 14:04:00,0.68059,0.68066,0.68059,0.68065,189600004.0
2006-08-21 14:05:00,0.6806,0.68073,0.68058,0.68066,256099998.0
2006-08-21 14:06:00,0.68069,0.68077,0.68069,0.68075,222700002.0
2006-08-21 14:07:00,0.68074,0.6808,0.68066,0.6807,216499998.0
2006-08-21 14:08:00,0.68083,0.68087,0.68083,0.68087,75799999.0
2006-08-21 14:09:00,0.68093,0.68102,0.68084,0.68089,137399999.0
2006-08-21 14:10:00,0.6809,0.68098,0.68088,0.68098,135399999.0
2006-08-21 14:11:00,0.68097,0.68102,0.6809,0.68093,174499998.0
2006-08-21 14:12:00,0.68095,0.68097,0.68072,0.68072,260199997.0
2006-08-21 14:13:00,0.68075,0.68076,0.68063,0.6807,204400004.0
2006-08-21 14:14:00,0.68069,0.68069,0.68065,0.68065,116100000.0
2006-08-21 14:15:00,0.68064,0.68065,0.68059,0.68065,164700002.0
2006-08-21 14:16:00,0.68065,0.6807,0.68063,0.68063,180600000.0
2006-08-21 14:17:00,0.68068,0.68068,0.68057,0.68058,221599998.0
2006-08-21 14:18:00,0.68057,0.68058,0.68052,0.68058,123999998.0
2006-08-21 14:19:00,0.68054,0.68054,0.68042,0.68047,259699999.0
2006-08-21 14:20:00,0.68047,0.6806,0.68045,0.68059,226699996.0
2006-08-21 14:21:00,0.68056,0.68057,0.68051,0.68051,132400001.0
2006-08-21 14:22:00,0.68046,0.68052,0.68042,0.68051,286700002.0
2006-08-21 14:23:00,0.68049,0.6805,0.68047,0.6805,179400004.0
2006-08-21 14:24:00,0.68051,0.68064,0.68051,0.6806,90199999.0
2006-08-21 14:25:00,0.68063,0.68068,0.68059,0.68066,233199995.0
2006-08-21 14:26:00,0.68068,0.6807,0.68065,0.68066,190400003.0
2006-08-21 14:27:00,0.68066,0.68068,0.68058,0.68063,273100001.0
2006-08-21 14:28:00,0.6806,0.68065,0.68057,0.68061,267099995.0
2006-08-21 14:29:00,0.68058,0.68061,0.6805,0.6806,65400001.0
2006-08-21 14:30:00,0.68054,0.68067,0.68054,0.68061,226999995.0
2006-08-21 14:31:00,0.68065,0.68071,0.68059,0.68065,157299997.0
2006-08-21 14:32:00,0.68066,0.6807,0.68064,0.6807,93900000.0
2006-08-21 14:33:00,0.6807,0.68077,0.68066,0.68066,105900003.0
2006-08-21 14:34:00,0.68069,0.68069,0.68059,0.68059,76600002.0
2006-08-21 14:35:00,0.68052,0.68066,0.68048,0.68055,218899998.0
2006-08-21 14:36:00,0.68056,0.68056,0.68005,0.68026,90200001.0
2006-08-21 14:37:00,0.68023,0.68023,0.6801,0.68022,93600002.0
2006-08-21 14:38:00,0.68025,0.68026,0.68015,0.68025,130500002.0
2006-08-21 14:39:00,0.68025,0.68025,0.68015,0.68017,161399999.0
2006-08-21 14:40:00,0.68019,0.68019,0.68005,0.6801,97299998.0
2006-08-21 14:41:00,0.68014,0.68017,0.68,0.68009,136400001.0
2006-08-21 14:42:00,0.68009,0.68017,0.68005,0.68006,176400003.0
2006-08-21 14:43:00,0.68003,0.68011,0.67997,0.68011,91200001.0
2006-08-21 14:44:00,0.68006,0.68007,0.68,0.68,236800003.0
2006-08-21 14:45:00,0.68002,0.68011,0.68002,0.68011,181500000.0
2006-08-21 14:46:00,0.68015,0.68023,0.68013,0.68023,203600005.0
2006-08-21 14:47:00,0.68018,0.68018,0.68008,0.68013,132300001.0
2006-08-21 14:48:00,0.68021,0.68022,0.68007,0.68007,123700001.0
2006-08-21 14:49:00,0.68013,0.68016,0.68008,0.68016,163400000.0
2006-08-21 14:50:00,0.68009,0.68015,0.68002,0.68003,164300001.0
2006-08-21 14:51:00,0.68006,0.68013,0.68004,0.68005,143300002.0
2006-08-21 14:52:00,0.68001,0.68017,0.68,0.68017,131100000.0
2006-08-21 14:53:00,0.68022,0.68022,0.68015,0.6802,131299999.0
2006-08-21 14:54:00,0.68019,0.68022,0.68014,0.68014,46300000.0
2006-08-21 14:55:00,0.68017,0.68022,0.68016,0.6802,93800002.0
2006-08-21 14:56:00,0.68017,0.68023,0.68015,0.68015,176399995.0
2006-08-21 14:57:00,0.68015,0.6802,0.68014,0.68018,207199999.0
2006-08-21 14:58:00,0.68027,0.68037,0.68027,0.68035,101500000.0
2006-08-21 14:59:00,0.68032,0.68039,0.68032,0.68039,60500000.0
2006-08-21 15:00:00,0.68031,0.68047,0.68027,0.68047,141399999.0
2006-08-21 15:01:00,0.68053,0.68062,0.68047,0.68062,147800001.0
2006-08-21 15:02:00,0.68063,0.68071,0.68059,0.68067,137100003.0
2006-08-21 15:03:00,0.68067,0.68071,0.68062,0.68062,173300000.0
2006-08-21 15:04:00,0.68058,0.68068,0.68057,0.68065,176199998.0
2006-08-21 15:05:00,0.68068,0.68073,0.68068,0.68071,137400002.0
2006-08-21 15:06:00,0.68073,0.68073,0.68068,0.68068,179699999.0
2006-08-21 15:07:00,0.68066,0.68067,0.68057,0.68066,78800000.0
2006-08-21 15:08:00,0.68063,0.68063,0.68059,0.6806,245799999.0
2006-08-21 15:09:00,0.68063,0.68063,0.68055,0.68055,125599997.0
2006-08-21 15:10:00,0.68055,0.68056,0.6805,0.6805,118199997.0
2006-08-21 15:11:00,0.68056,0.6806,0.68049,0.68051,200799999.0
2006-08-21 15:12:00,0.68047,0.68047,0.68039,0.68045,234500004.0
2006-08-21 15:13:00,0.68046,0.6805,0.68043,0.68043,205699997.0
2006-08-21 15:14:00,0.68043,0.68053,0.68043,0.68047,48200001.0
2006-08-21 15:15:00,0.68047,0.68051,0.68046,0.6805,290200004.0
2006-08-21 15:16:00,0.68049,0.68053,0.68045,0.68047,131499997.0
2006-08-21 15:17:00,0.68045,0.68048,0.68041,0.68048,213400003.0
2006-08-21 15:18:00,0.68045,0.68049,0.68043,0.68046,98400003.0
2006-08-21 15:19:00,0.6804,0.68047,0.6804,0.68046,148400001.0
2006-08-21 15:20:00,0.68046,0.68046,0.68035,0.68045,178699997.0
2006-08-21 15:21:00,0.68047,0.68051,0.68039,0.6805,288500004.0
2006-08-21 15:22:00,0.68049,0.68049,0.6804,0.68045,304900001.0
2006-08-21 15:23:00,0.68041,0.68056,0.68041,0.68053,122200001.0
2006-08-21 15:24:00,0.68051,0.68051,0.68037,0.68037,119100002.0
2006-08-21 15:25:00,0.68036,0.6804,0.68021,0.68021,104100000.0
2006-08-21 15:26:00,0.68029,0.6803,0.68015,0.68017,64999999.0
2006-08-21 15:27:00,0.68014,0.68015,0.6801,0.68015,201099999.0
2006-08-21 15:28:00,0.68013,0.68018,0.68009,0.68018,138100002.0
2006-08-21 15:29:00,0.68022,0.68025,0.68018,0.6802,188200000.0
2006-08-21 15:30:00,0.68017,0.68018,0.68014,0.68014,34400000.0
2006-08-21 15:31:00,0.68014,0.6802,0.68014,0.6802,65299999.0
2006-08-21 15:32:00,0.68016,0.68016,0.68011,0.68013,181400002.0
2006-08-21 15:33:00,0.68013,0.68013,0.68007,0.6801,184399998.0
2006-08-21 15:34:00,0.68011,0.68011,0.6799,0.6799,140999998.0
2006-08-21 15:35:00,0.68,0.68,0.67992,0.67992,275800000.0
2006-08-21 15:36:00,0.67988,0.67993,0.67988,0.67993,184100004.0
2006-08-21 15:37:00,0.67994,0.68004,0.67994,0.67995,99299998.0
2006-08-21 15:38:00,0.68004,0.68006,0.68004,0.68006,17000000.0
2006-08-21 15:39:00,0.68012,0.68012,0.68007,0.68007,157400003.0
2006-08-21 15:40:00,0.68015,0.68015,0.68006,0.68008,275000000.0
2006-08-21 15:41:00,0.68005,0.68008,0.68003,0.68005,119700002.0
2006-08-21 15:42:00,0.68005,0.68007,0.68003,0.68007,227399996.0
2006-08-21 15:43:00,0.68004,0.68005,0.67996,0.67998,145799999.0
2006-08-21 15:44:00,0.67996,0.67996,0.67987,0.67993,86099998.0
2006-08-21 15:45:00,0.68002,0.6801,0.68002,0.6801,1600000.0
2006-08-21 15:46:00,0.68021,0.68027,0.68013,0.68027,234199998.0
2006-08-21 15:47:00,0.68032,0.68037,0.6803,0.68033,125400000.0
2006-08-21 15:48:00,0.68039,0.68047,0.68039,0.68039,103700000.0
2006-08-21 15:49:00,0.68035,0.68043,0.68032,0.68039,166200000.0
2006-08-21 15:50:00,0.6804,0.68044,0.68036,0.68043,110100002.0
2006-08-21 15:51:00,0.6805,0.68053,0.68045,0.68053,61600000.0
2006-08-21 15:52:00,0.6805,0.68054,0.68046,0.68049,75800001.0
2006-08-21 15:53:00,0.68049,0.68065,0.68049,0.68065,135699996.0
2006-08-21 15:54:00,0.68072,0.68074,0.68062,0.6807,164500002.0
2006-08-21 15:55:00,0.68068,0.68082,0.68056,0.68082,181099997.0
2006-08-21 15:56:00,0.68085,0.68085,0.68068,0.68073,142299999.0
2006-08-21 15:57:00,0.68072,0.68081,0.68072,0.68076,189099999.0
2006-08-21 15:58:00,0.68085,0.68101,0.68085,0.68101,95600002.0
2006-08-21 15:59:00,0.68118,0.68143,0.68118,0.68143,92100002.0
2006-08-21 16:00:00,0.68135,0.68141,0.68131,0.68138,60600000.0
2006-08-21 16:01:00,0.68135,0.6814,0.68129,0.68132,59700000.0
2006-08-21 16:02:00,0.68137,0.68137,0.68126,0.6813,261800001.0
2006-08-21 16:03:00,0.68136,0.6814,0.68124,0.68129,155900004.0
2006-08-21 16:04:00,0.68121,0.68121,0.68085,0.68096,148299998.0
2006-08-21 16:05:00,0.6809,0.68103,0.68088,0.68099,99200002.0
2006-08-21 16:06:00,0.68092,0.68092,0.68078,0.68085,99600000.0
2006-08-21 16:07:00,0.68078,0.68091,0.68078,0.68088,139000002.0
2006-08-21 16:08:00,0.68088,0.68109,0.68088,0.68109,150099999.0
2006-08-21 16:09:00,0.68109,0.68109,0.68106,0.68106,105700001.0
2006-08-21 16:10:00,0.68093,0.68102,0.6809,0.68095,185800002.0
2006-08-21 16:11:00,0.68099,0.68107,0.68098,0.681,104500000.0
2006-08-21 16:12:00,0.68102,0.68107,0.68102,0.68103,123699998.0
2006-08-21 16:13:00,0.68103,0.68106,0.68099,0.68099,205900000.0
2006-08-21 16:14:00,0.68093,0.68096,0.68088,0.68093,160200000.0
2006-08-21 16:15:00,0.68095,0.68098,0.68087,0.68095,153900003.0
2006-08-21 16:16:00,0.68096,0.681,0.68092,0.68093,135000001.0
2006-08-21 16:17:00,0.68091,0.681,0.68091,0.68096,202900003.0
2006-08-21 16:18:00,0.68088,0.68097,0.68079,0.68085,88700001.0
2006-08-21 16:19:00,0.68082,0.68095,0.68082,0.68095,59300000.0
2006-08-21 16:20:00,0.68097,0.681,0.68091,0.68099,160400000.0
2006-08-21 16:21:00,0.68103,0.68103,0.68094,0.68099,115199998.0
2006-08-21 16:22:00,0.68103,0.68103,0.68095,0.68095,117399997.0
2006-08-21 16:23:00,0.68102,0.68108,0.68101,0.68108,96600001.0
2006-08-21 16:24:00,0.68112,0.68112,0.68093,0.68093,232299995.0
2006-08-21 16:25:00,0.68092,0.68101,0.68092,0.68099,148000003.0
2006-08-21 16:26:00,0.68092,0.68101,0.68091,0.68095,163500001.0
2006-08-21 16:27:00,0.68107,0.6811,0.68102,0.68102,198900002.0
2006-08-21 16:28:00,0.68105,0.68105,0.681,0.68105,148599998.0
2006-08-21 16:29:00,0.681,0.68105,0.681,0.68105,82900002.0
2006-08-21 16:30:00,0.68103,0.68106,0.68099,0.68105,135600001.0
2006-08-21 16:31:00,0.68104,0.6811,0.68104,0.68108,205099997.0
2006-08-21 16:32:00,0.6811,0.68111,0.68103,0.68103,134800000.0
2006-08-21 16:33:00,0.68104,0.68109,0.68104,0.68104,185600000.0
2006-08-21 16:34:00,0.68103,0.68103,0.68093,0.68095,110500001.0
2006-08-21 16:35:00,0.68096,0.68096,0.68078,0.68079,88800003.0
2006-08-21 16:36:00,0.68072,0.68086,0.68065,0.68065,176700001.0
2006-08-21 16:37:00,0.68061,0.68083,0.68061,0.68077,111600000.0
2006-08-21 16:38:00,0.68079,0.68081,0.68075,0.6808,136799999.0
2006-08-21 16:39:00,0.68086,0.68097,0.68086,0.68097,40000001.0
2006-08-21 16:40:00,0.68099,0.68102,0.68095,0.68099,181100002.0
2006-08-21 16:41:00,0.68099,0.68105,0.68094,0.68094,111599999.0
2006-08-21 16:42:00,0.68091,0.68101,0.68091,0.68101,23800000.0
2006-08-21 16:43:00,0.68102,0.68111,0.68102,0.68107,72600000.0
2006-08-21 16:44:00,0.68099,0.68107,0.68099,0.681,116399998.0
2006-08-21 16:45:00,0.681,0.68105,0.681,0.681,78800001.0
2006-08-21 16:46:00,0.68103,0.68112,0.68103,0.68107,283000000.0
2006-08-21 16:47:00,0.68101,0.68101,0.68096,0.68096,72600000.0
2006-08-21 16:48:00,0.68099,0.68107,0.68095,0.68105,155100001.0
2006-08-21 16:49:00,0.68108,0.68113,0.681,0.68109,154999998.0
2006-08-21 16:50:00,0.68108,0.68108,0.68101,0.68101,74900002.0
2006-08-21 16:51:00,0.68108,0.68108,0.68099,0.68099,68100000.0
2006-08-21 16:52:00,0.68102,0.68108,0.681,0.68103,101499999.0
2006-08-21 16:53:00,0.68103,0.68103,0.68095,0.68096,74800002.0
2006-08-21 16:54:00,0.68095,0.68098,0.68092,0.68092,74899999.0
2006-08-21 16:55:00,0.68091,0.68092,0.68087,0.68088,62300000.0
2006-08-21 16:56:00,0.68083,0.68094,0.68083,0.68087,128799998.0
2006-08-21 16:57:00,0.68092,0.68101,0.68092,0.68098,145499997.0
2006-08-21 16:58:00,0.68094,0.68095,0.68089,0.68094,178900001.0
2006-08-21 16:59:00,0.68091,0.68095,0.68087,0.68095,105699999.0
2006-08-21 17:00:00,0.68091,0.68098,0.6809,0.68094,105600001.0
2006-08-21 17:01:00,0.68097,0.68101,0.68094,0.68097,252899999.0
2006-08-21 17:02:00,0.68094,0.68096,0.6809,0.68095,78499997.0
2006-08-21 17:03:00,0.68091,0.68092,0.68085,0.68089,111100002.0
2006-08-21 17:04:00,0.68093,0.68095,0.68087,0.68087,108300005.0
2006-08-21 17:05:00,0.68086,0.68098,0.68086,0.68095,126600003.0
2006-08-21 17:06:00,0.68092,0.68096,0.6809,0.68092,144100001.0
2006-08-21 17:07:00,0.6809,0.68095,0.68088,0.68092,129600000.0
2006-08-21 17:08:00,0.68087,0.68097,0.68087,0.6809,153000000.0
2006-08-21 17:09:00,0.68089,0.6809,0.68079,0.68079,64999999.0
2006-08-21 17:10:00,0.68082,0.68098,0.68075,0.68098,214600003.0
2006-08-21 17:11:00,0.68093,0.68093,0.68086,0.6809,51900000.0
2006-08-21 17:12:00,0.68088,0.68092,0.68083,0.6809,209299998.0
2006-08-21 17:13:00,0.68089,0.68089,0.68078,0.68088,146399998.0
2006-08-21 17:14:00,0.68095,0.68114,0.68095,0.68114,82100002.0
2006-08-21 17:15:00,0.68114,0.68114,0.681,0.68103,106099999.0
2006-08-21 17:16:00,0.68103,0.68107,0.68097,0.68102,159700002.0
2006-08-21 17:17:00,0.68104,0.68107,0.68099,0.68099,169200001.0
2006-08-21 17:18:00,0.68095,0.68102,0.68093,0.68097,232900000.0
2006-08-21 17:19:00,0.681,0.68106,0.68095,0.68095,158900000.0
2006-08-21 17:20:00,0.68102,0.68102,0.68098,0.68101,159399999.0
2006-08-21 17:21:00,0.68103,0.68103,0.6809,0.68091,175799999.0
2006-08-21 17:22:00,0.68093,0.68093,0.68085,0.68088,187400002.0
2006-08-21 17:23:00,0.68087,0.68094,0.68085,0.68085,155099999.0
2006-08-21 17:24:00,0.68092,0.68097,0.68092,0.68096,234999999.0
2006-08-21 17:25:00,0.68096,0.681,0.68092,0.681,136900001.0
2006-08-21 17:26:00,0.68103,0.68112,0.681,0.681,196399999.0
2006-08-21 17:27:00,0.68098,0.68104,0.68097,0.68097,221999995.0
2006-08-21 17:28:00,0.681,0.681,0.68097,0.681,132900000.0
2006-08-21 17:29:00,0.68101,0.68102,0.68097,0.68097,62200000.0
2006-08-21 17:30:00,0.68094,0.68097,0.68091,0.68092,174300003.0
2006-08-21 17:31:00,0.68098,0.68107,0.68098,0.68103,161299999.0
2006-08-21 17:32:00,0.68103,0.68103,0.68095,0.68097,67900000.0
2006-08-21 17:33:00,0.68097,0.68104,0.68091,0.68101,182000001.0
2006-08-21 17:34:00,0.68096,0.68096,0.68088,0.68088,100600001.0
2006-08-21 17:35:00,0.68091,0.68094,0.68089,0.68094,82800000.0
2006-08-21 17:36:00,0.68097,0.68098,0.68087,0.68092,256300000.0
2006-08-21 17:37:00,0.68095,0.681,0.68095,0.68097,87699998.0
2006-08-21 17:38:00,0.68093,0.68095,0.68093,0.68094,76000000.0
2006-08-21 17:39:00,0.681,0.681,0.68097,0.68097,131600000.0
2006-08-21 17:40:00,0.68097,0.68102,0.68096,0.681,186300004.0
2006-08-21 17:41:00,0.68101,0.68104,0.68092,0.68103,96600000.0
2006-08-21 17:42:00,0.68102,0.68109,0.681,0.681,104699999.0
2006-08-21 17:43:00,0.68103,0.68103,0.68098,0.68101,114100000.0
2006-08-21 17:44:00,0.68102,0.68108,0.68102,0.68108,126200001.0
2006-08-21 17:45:00,0.68104,0.68109,0.68101,0.68104,147499999.0
2006-08-21 17:46:00,0.681,0.68112,0.681,0.68109,103900002.0
2006-08-21 17:47:00,0.681,0.68105,0.681,0.68105,119400000.0
2006-08-21 17:48:00,0.68098,0.68108,0.68098,0.68104,43100000.0
2006-08-21 17:49:00,0.68109,0.68109,0.68107,0.68107,24900000.0
2006-08-21 17:50:00,0.68097,0.68105,0.68097,0.68105,38999999.0
2006-08-21 17:51:00,0.68107,0.68114,0.68104,0.68114,134200000.0
2006-08-21 17:52:00,0.68113,0.68117,0.68101,0.68102,112099998.0
2006-08-21 17:53:00,0.68097,0.68106,0.68097,0.681,69300001.0
2006-08-21 17:54:00,0.68093,0.68093,0.68073,0.68077,180699998.0
2006-08-21 17:55:00,0.68075,0.68083,0.68072,0.68072,161799997.0
2006-08-21 17:56:00,0.68075,0.6808,0.68075,0.6808,62500000.0
2006-08-21 17:57:00,0.68078,0.68082,0.68075,0.68077,235300000.0
2006-08-21 17:58:00,0.68075,0.68077,0.68071,0.68072,167299998.0
2006-08-21 17:59:00,0.68077,0.6808,0.68071,0.68072,135800002.0
2006-08-21 18:00:00,0.68073,0.68077,0.68062,0.68068,160399999.0
2006-08-21 18:01:00,0.68075,0.6808,0.68073,0.68073,1149999986.0
2006-08-21 18:02:00,0.68073,0.68083,0.68071,0.68071,1779800000.0
2006-08-21 18:03:00,0.68071,0.6809,0.68071,0.68085,1527199997.0
2006-08-21 18:04:00,0.68083,0.68088,0.68078,0.68079,630800000.0
2006-08-21 18:05:00,0.68074,0.68082,0.68073,0.68074,1242099999.0
2006-08-21 18:06:00,0.68074,0.68088,0.68069,0.68088,1695199999.0
2006-08-21 18:07:00,0.68091,0.68102,0.68088,0.68088,1980799999.0
2006-08-21 18:09:00,0.68087,0.68094,0.6808,0.6808,790499998.0
2006-08-21 18:10:00,0.6808,0.68083,0.68075,0.6808,1118800004.0
2006-08-21 18:11:00,0.68076,0.68087,0.68076,0.68085,988600008.0
2006-08-21 18:12:00,0.68082,0.68093,0.68081,0.68085,1025700002.0
2006-08-21 18:13:00,0.68088,0.68098,0.68087,0.68093,892299996.0
2006-08-21 18:14:00,0.68093,0.68099,0.68088,0.6809,1526299995.0
2006-08-21 18:15:00,0.68092,0.68097,0.68085,0.68092,1934200001.0
2006-08-21 18:16:00,0.68094,0.68094,0.68085,0.68087,1384100000.0
2006-08-21 18:17:00,0.68087,0.68092,0.68084,0.68084,714400005.0
2006-08-21 18:18:00,0.68083,0.68088,0.68082,0.68088,876199995.0
2006-08-21 18:19:00,0.68092,0.68102,0.68086,0.68096,871399989.0
2006-08-21 18:20:00,0.681,0.68102,0.6809,0.68101,392599995.0
2006-08-21 18:21:00,0.68098,0.68098,0.68086,0.68093,1133899993.0
2006-08-21 18:22:00,0.68098,0.681,0.6809,0.68099,921599999.0
2006-08-21 18:23:00,0.68097,0.68102,0.6809,0.68098,1399700001.0
2006-08-21 18:24:00,0.68092,0.68102,0.6809,0.68092,771199995.0
2006-08-21 18:25:00,0.68092,0.68102,0.68091,0.68093,957900007.0
2006-08-21 18:26:00,0.68093,0.68093,0.6808,0.6809,1328299995.0
2006-08-21 18:27:00,0.68092,0.68098,0.68091,0.68097,706100006.0
2006-08-21 18:28:00,0.68095,0.68104,0.68091,0.68104,544199997.0
2006-08-21 18:29:00,0.681,0.68103,0.68092,0.681,752600000.0
2006-08-21 18:30:00,0.681,0.68103,0.68092,0.68103,663500005.0
2006-08-21 18:31:00,0.681,0.68108,0.681,0.68103,630700002.0
2006-08-21 18:32:00,0.68105,0.68108,0.68098,0.68102,574400007.0
2006-08-21 18:33:00,0.68103,0.68108,0.681,0.68105,906300000.0
2006-08-21 18:34:00,0.68104,0.68104,0.68097,0.68098,1096100007.0
2006-08-21 18:35:00,0.68099,0.68099,0.68094,0.68098,605500000.0
2006-08-21 18:36:00,0.68094,0.68096,0.6809,0.68095,188100000.0
2006-08-21 18:37:00,0.68093,0.68098,0.68085,0.68098,188700002.0
2006-08-21 18:38:00,0.68097,0.68097,0.68088,0.68088,235000001.0
2006-08-21 18:39:00,0.68092,0.68098,0.68092,0.68093,505500002.0
2006-08-21 18:40:00,0.68093,0.68095,0.68088,0.68089,294800001.0
2006-08-21 18:41:00,0.68087,0.68093,0.68083,0.68085,861700001.0
2006-08-21 18:42:00,0.68082,0.68085,0.68077,0.68085,336199995.0
2006-08-21 18:43:00,0.68082,0.68082,0.68074,0.68077,283099999.0
2006-08-21 18:44:00,0.6808,0.68082,0.68072,0.68076,594299995.0
2006-08-21 18:45:00,0.68078,0.6808,0.68071,0.68075,331299999.0
2006-08-21 18:46:00,0.68081,0.68081,0.68075,0.68079,174900001.0
2006-08-21 18:47:00,0.6808,0.6808,0.6807,0.68071,215700002.0
2006-08-21 18:48:00,0.68069,0.68075,0.68064,0.6807,335099999.0
2006-08-21 18:49:00,0.68064,0.68074,0.68064,0.68073,199900001.0
2006-08-21 18:50:00,0.68072,0.68078,0.6807,0.68078,122000000.0
2006-08-21 18:51:00,0.68078,0.68078,0.6807,0.68075,314599999.0
2006-08-21 18:52:00,0.68077,0.68082,0.68074,0.68075,446899998.0
2006-08-21 18:53:00,0.68075,0.68077,0.68067,0.68067,853099987.0
2006-08-21 18:54:00,0.68073,0.68078,0.68068,0.68078,353100003.0
2006-08-21 18:55:00,0.68077,0.6808,0.68073,0.68077,716700001.0
2006-08-21 18:56:00,0.68078,0.68083,0.68077,0.68078,407299999.0
2006-08-21 18:57:00,0.68081,0.68085,0.68078,0.68078,357099999.0
2006-08-21 18:58:00,0.68075,0.68083,0.68075,0.68082,879200006.0
2006-08-21 18:59:00,0.68083,0.68102,0.68083,0.68096,847899992.0
2006-08-21 19:00:00,0.68095,0.68103,0.68095,0.68097,517000004.0
2006-08-21 19:01:00,0.68096,0.68103,0.68096,0.68103,150900004.0
2006-08-21 19:02:00,0.68105,0.68105,0.681,0.68105,459400003.0
2006-08-21 19:03:00,0.68103,0.68108,0.681,0.68102,515500001.0
2006-08-21 19:04:00,0.68105,0.68116,0.68103,0.68103,379999999.0
2006-08-21 19:05:00,0.68097,0.68105,0.68097,0.68099,424700011.0
2006-08-21 19:06:00,0.68094,0.68106,0.68094,0.681,773200003.0
2006-08-21 19:07:00,0.68108,0.6811,0.68102,0.68107,378600002.0
2006-08-21 19:08:00,0.68113,0.68115,0.68104,0.68105,1092900004.0
2006-08-21 19:09:00,0.68105,0.68115,0.68105,0.68108,600600000.0
2006-08-21 19:10:00,0.68109,0.6811,0.68104,0.6811,322200001.0
2006-08-21 19:11:00,0.68108,0.68112,0.68104,0.68112,134700001.0
2006-08-21 19:12:00,0.6811,0.68112,0.68101,0.68101,171999999.0
2006-08-21 19:13:00,0.681,0.68107,0.68098,0.68098,467300005.0
2006-08-21 19:14:00,0.68099,0.68104,0.68097,0.68098,254000005.0
2006-08-21 19:15:00,0.68098,0.68104,0.68091,0.68097,492000003.0
2006-08-21 19:16:00,0.68098,0.68098,0.68095,0.68095,173200003.0
2006-08-21 19:17:00,0.68095,0.68095,0.68095,0.68095,436499999.0
2006-08-21 19:18:00,0.68093,0.68095,0.68091,0.68094,215300000.0
2006-08-21 19:19:00,0.6809,0.68095,0.68087,0.68087,493200006.0
2006-08-21 19:20:00,0.68082,0.6809,0.68082,0.68085,341100000.0
2006-08-21 19:21:00,0.68082,0.68092,0.68082,0.68085,316700005.0
2006-08-21 19:22:00,0.68087,0.68093,0.68087,0.68093,277999999.0
2006-08-21 19:23:00,0.68092,0.68098,0.68089,0.68091,384200000.0
2006-08-21 19:24:00,0.68089,0.68092,0.68085,0.68092,173100003.0
2006-08-21 19:25:00,0.68092,0.68092,0.68083,0.68092,233700005.0
2006-08-21 19:26:00,0.68092,0.68093,0.68087,0.68087,466499997.0
2006-08-21 19:27:00,0.68087,0.6809,0.68085,0.6809,711999999.0
2006-08-21 19:28:00,0.68087,0.68093,0.68087,0.68093,352500004.0
2006-08-21 19:29:00,0.68092,0.68095,0.6809,0.68092,414699997.0
2006-08-21 19:30:00,0.68088,0.68094,0.68087,0.68087,537600006.0
2006-08-21 19:31:00,0.68087,0.68093,0.68085,0.6809,663699997.0
2006-08-21 19:32:00,0.6809,0.6809,0.68084,0.6809,243799998.0
2006-08-21 19:33:00,0.68087,0.68087,0.68082,0.68087,233000002.0
2006-08-21 19:34:00,0.68087,0.6809,0.68084,0.68088,445999998.0
2006-08-21 19:35:00,0.6809,0.68093,0.68088,0.6809,453300003.0
2006-08-21 19:36:00,0.68093,0.68093,0.68085,0.6809,600999997.0
2006-08-21 19:37:00,0.6809,0.68092,0.68085,0.68085,342600000.0
2006-08-21 19:38:00,0.68086,0.6809,0.68086,0.68088,264799998.0
2006-08-21 19:39:00,0.68085,0.6809,0.68085,0.6809,906699996.0
2006-08-21 19:40:00,0.68094,0.68102,0.68094,0.68097,596400006.0
2006-08-21 19:41:00,0.68095,0.681,0.68093,0.68094,651500001.0
2006-08-21 19:42:00,0.68093,0.68097,0.68087,0.68095,318499999.0
2006-08-21 19:43:00,0.68093,0.68098,0.68092,0.68098,151700002.0
2006-08-21 19:44:00,0.68095,0.68097,0.68089,0.68089,413100005.0
2006-08-21 19:45:00,0.68092,0.68096,0.68088,0.68092,248800002.0
2006-08-21 19:46:00,0.68095,0.681,0.68092,0.68092,189200002.0
2006-08-21 19:47:00,0.6809,0.68092,0.68088,0.68092,150199996.0
2006-08-21 19:48:00,0.6809,0.6809,0.68085,0.68085,179500005.0
2006-08-21 19:49:00,0.68082,0.6809,0.68081,0.6809,328299997.0
2006-08-21 19:50:00,0.6809,0.6809,0.68083,0.68086,415400000.0
2006-08-21 19:51:00,0.68085,0.68088,0.68075,0.68088,376800002.0
2006-08-21 19:52:00,0.6809,0.68094,0.68088,0.68094,296400004.0
2006-08-21 19:53:00,0.68093,0.68095,0.68083,0.68083,122999999.0
2006-08-21 19:54:00,0.68081,0.68088,0.68077,0.68088,81199998.0
2006-08-21 19:55:00,0.68095,0.68095,0.68093,0.68095,161899997.0
2006-08-21 19:56:00,0.68094,0.68094,0.68088,0.68088,59000000.0
2006-08-21 19:57:00,0.68084,0.68086,0.68075,0.68075,565299998.0
2006-08-21 19:58:00,0.68074,0.68079,0.68074,0.68077,360299997.0
2006-08-21 19:59:00,0.68077,0.68078,0.68073,0.68074,344500002.0
2006-08-21 20:00:00,0.68076,0.68076,0.68051,0.68051,201700000.0
2006-08-21 20:01:00,0.68048,0.68056,0.68046,0.68056,213500002.0
2006-08-21 20:02:00,0.68059,0.68068,0.68059,0.68066,157600000.0
2006-08-21 20:03:00,0.6807,0.68073,0.68065,0.68067,299199996.0
2006-08-21 20:04:00,0.68067,0.6807,0.6806,0.6806,123700000.0
2006-08-21 20:05:00,0.68058,0.68067,0.68054,0.68065,123099999.0
2006-08-21 20:06:00,0.68061,0.68073,0.6806,0.68073,114099999.0
2006-08-21 20:07:00,0.68071,0.68077,0.68067,0.68077,164000003.0
2006-08-21 20:08:00,0.68078,0.68078,0.68065,0.68067,771900005.0
2006-08-21 20:09:00,0.68063,0.68065,0.68058,0.68061,82899999.0
2006-08-21 20:10:00,0.68059,0.68063,0.68055,0.68063,180200005.0
2006-08-21 20:11:00,0.68063,0.68066,0.6806,0.68061,277899998.0
2006-08-21 20:12:00,0.6806,0.68068,0.68052,0.6806,911500003.0
2006-08-21 20:13:00,0.68059,0.68065,0.68057,0.6806,404099999.0
2006-08-21 20:14:00,0.6806,0.6806,0.68057,0.68058,430899999.0
2006-08-21 20:15:00,0.68058,0.68059,0.68051,0.68056,735899995.0
2006-08-21 20:16:00,0.68057,0.68061,0.68053,0.68061,686899992.0
2006-08-21 20:17:00,0.68061,0.68061,0.68053,0.68054,122399999.0
2006-08-21 20:18:00,0.68057,0.68061,0.68055,0.68057,297200000.0
2006-08-21 20:19:00,0.68056,0.68056,0.68041,0.6805,469600004.0
2006-08-21 20:20:00,0.68053,0.68058,0.68049,0.68056,413799995.0
2006-08-21 20:21:00,0.68059,0.68067,0.68059,0.68067,49400001.0
2006-08-21 20:22:00,0.68068,0.6807,0.68065,0.6807,86400003.0
2006-08-21 20:23:00,0.6807,0.68073,0.6807,0.6807,502799992.0
2006-08-21 20:24:00,0.68065,0.6807,0.68065,0.68065,362900002.0
2006-08-21 20:25:00,0.68062,0.6807,0.68061,0.68061,430900003.0
2006-08-21 20:26:00,0.68059,0.68065,0.68058,0.68063,718100001.0
2006-08-21 20:27:00,0.6806,0.68069,0.6806,0.68061,508400000.0
2006-08-21 20:28:00,0.68065,0.68069,0.68061,0.68061,442100002.0
2006-08-21 20:29:00,0.6806,0.6806,0.68049,0.68052,602100010.0
2006-08-21 20:30:00,0.68053,0.68063,0.68051,0.68056,1534399997.0
2006-08-21 20:31:00,0.68054,0.68056,0.68046,0.68047,1212500005.0
2006-08-21 20:32:00,0.68049,0.6807,0.68049,0.68064,1585999989.0
2006-08-21 20:33:00,0.68069,0.6807,0.68065,0.68065,307999996.0
2006-08-21 20:34:00,0.68063,0.6807,0.6806,0.68067,269899998.0
2006-08-21 20:35:00,0.6807,0.6807,0.68065,0.6807,319100000.0
2006-08-21 20:36:00,0.68069,0.68069,0.68061,0.68066,274100001.0
2006-08-21 20:37:00,0.68067,0.6807,0.68063,0.68064,800799992.0
2006-08-21 20:38:00,0.6806,0.68074,0.6806,0.6806,668399999.0
2006-08-21 20:39:00,0.68063,0.68073,0.68061,0.68073,432599997.0
2006-08-21 20:40:00,0.68073,0.68076,0.68065,0.68067,521199998.0
2006-08-21 20:41:00,0.68066,0.6807,0.68062,0.68065,331499998.0
2006-08-21 20:42:00,0.68068,0.68072,0.68067,0.6807,106099999.0
2006-08-21 20:43:00,0.6807,0.68074,0.68064,0.68067,716999988.0
2006-08-21 20:44:00,0.68065,0.6807,0.68065,0.68067,920800001.0
2006-08-21 20:45:00,0.6807,0.6808,0.68069,0.68079,354000004.0
2006-08-21 20:46:00,0.68084,0.68084,0.6807,0.68073,155700002.0
2006-08-21 20:47:00,0.68073,0.68081,0.68072,0.68072,591100003.0
2006-08-21 20:48:00,0.68072,0.68083,0.68072,0.68075,753899997.0
2006-08-21 20:49:00,0.68076,0.68079,0.68072,0.68079,268499998.0
2006-08-21 20:50:00,0.6808,0.68085,0.68075,0.68079,1304099994.0
2006-08-21 20:51:00,0.68076,0.68083,0.68076,0.68077,577700007.0
2006-08-21 20:52:00,0.68082,0.68095,0.6808,0.68082,668799995.0
2006-08-21 20:53:00,0.68085,0.68089,0.68077,0.68077,641800000.0
2006-08-21 20:54:00,0.68083,0.68089,0.68077,0.68089,775399998.0
2006-08-21 20:55:00,0.68089,0.68089,0.68083,0.68087,456199999.0
2006-08-21 20:56:00,0.6809,0.68092,0.68076,0.6808,1273200010.0
2006-08-21 20:57:00,0.68077,0.68085,0.68076,0.68077,854399998.0
2006-08-21 20:58:00,0.68075,0.68085,0.68075,0.68085,590099994.0
2006-08-21 20:59:00,0.68085,0.68086,0.68077,0.6808,1593399999.0
2006-08-21 21:00:00,0.68083,0.68089,0.68075,0.68076,1686900003.0
2006-08-21 21:01:00,0.68072,0.68072,0.68059,0.68066,1259600006.0
2006-08-21 21:02:00,0.68067,0.68073,0.68066,0.68071,412499998.0
2006-08-21 21:03:00,0.68072,0.68078,0.68071,0.68072,686600004.0
2006-08-21 21:04:00,0.68074,0.68081,0.68074,0.68077,549700011.0
2006-08-21 21:05:00,0.68075,0.68082,0.68072,0.68074,788899998.0
2006-08-21 21:06:00,0.68071,0.68071,0.68063,0.68071,783600006.0
2006-08-21 21:07:00,0.68071,0.68081,0.68069,0.68075,150400000.0
2006-08-21 21:08:00,0.68075,0.68077,0.68071,0.68077,111300002.0
2006-08-21 21:09:00,0.68081,0.68085,0.68078,0.68085,350399995.0
2006-08-21 21:10:00,0.68085,0.68085,0.6808,0.6808,200699997.0
2006-08-21 21:11:00,0.6808,0.6808,0.6808,0.6808,329100001.0
2006-08-21 21:12:00,0.68076,0.68081,0.68073,0.6808,176999999.0
2006-08-21 21:13:00,0.68078,0.68078,0.68066,0.68067,305599996.0
2006-08-21 21:14:00,0.68071,0.68074,0.68067,0.68068,493099993.0
2006-08-21 21:15:00,0.68071,0.68075,0.68067,0.68075,451299999.0
2006-08-21 21:16:00,0.68072,0.68076,0.68065,0.68076,426399998.0
2006-08-21 21:17:00,0.68074,0.68081,0.68071,0.68081,152299998.0
2006-08-21 21:18:00,0.68082,0.68088,0.68078,0.68078,107500002.0
2006-08-21 21:19:00,0.68073,0.68081,0.68068,0.6807,405000002.0
2006-08-21 21:20:00,0.68075,0.68075,0.6807,0.68072,1225799993.0
2006-08-21 21:21:00,0.68075,0.68075,0.68067,0.6807,219600000.0
2006-08-21 21:22:00,0.68072,0.68077,0.68071,0.68074,779400000.0
2006-08-21 21:23:00,0.68072,0.68072,0.6807,0.6807,34200000.0
2006-08-21 21:24:00,0.68075,0.68075,0.6807,0.6807,208899998.0
2006-08-21 21:25:00,0.68071,0.68079,0.68071,0.68072,165099999.0
2006-08-21 21:26:00,0.68073,0.68073,0.68067,0.68067,69700001.0
2006-08-21 21:27:00,0.6807,0.6807,0.68065,0.68066,229700001.0
2006-08-21 21:28:00,0.68065,0.68067,0.6806,0.68063,224500000.0
2006-08-21 21:29:00,0.68063,0.68063,0.68062,0.68062,70900001.0
2006-08-21 21:30:00,0.6806,0.68063,0.6806,0.68063,105400000.0
2006-08-21 21:31:00,0.68063,0.68069,0.68062,0.68067,147900002.0
2006-08-21 21:32:00,0.68068,0.68071,0.68065,0.68066,735700002.0
2006-08-21 21:33:00,0.68065,0.68068,0.68063,0.68063,553399997.0
2006-08-21 21:34:00,0.68063,0.68065,0.68062,0.68063,538499996.0
2006-08-21 21:35:00,0.68065,0.6807,0.68061,0.68063,242400000.0
2006-08-21 21:36:00,0.68061,0.68066,0.6806,0.6806,133400000.0
2006-08-21 21:37:00,0.68067,0.68071,0.68066,0.6807,233899999.0
2006-08-21 21:38:00,0.68067,0.6807,0.68065,0.6807,79800000.0
2006-08-21 21:39:00,0.68065,0.68072,0.68065,0.68072,139600002.0
2006-08-21 21:40:00,0.68067,0.68073,0.68067,0.68067,177400000.0
2006-08-21 21:41:00,0.68068,0.68071,0.68067,0.6807,144100002.0
2006-08-21 21:42:00,0.68065,0.68065,0.68062,0.68065,227700001.0
2006-08-21 21:43:00,0.68062,0.6807,0.68062,0.68067,343400005.0
2006-08-21 21:44:00,0.68069,0.68078,0.68069,0.68075,410499999.0
2006-08-21 21:45:00,0.68074,0.68074,0.6807,0.6807,149300003.0
2006-08-21 21:46:00,0.6807,0.6807,0.6807,0.6807,258999999.0
2006-08-21 21:47:00,0.6807,0.6807,0.68066,0.6807,250999997.0
2006-08-21 21:48:00,0.6807,0.6807,0.68065,0.68067,101400000.0
2006-08-21 21:49:00,0.68067,0.6807,0.68067,0.6807,223699998.0
2006-08-21 21:50:00,0.68067,0.6807,0.68065,0.6807,71999999.0
2006-08-21 21:51:00,0.68071,0.68074,0.6807,0.68073,189899998.0
2006-08-21 21:52:00,0.6807,0.6808,0.6807,0.68075,110700000.0
2006-08-21 21:53:00,0.68079,0.68079,0.68073,0.68073,97999999.0
2006-08-21 21:54:00,0.68073,0.68078,0.68069,0.68069,345299993.0
2006-08-21 21:55:00,0.68065,0.68065,0.68059,0.68063,138199999.0
2006-08-21 21:56:00,0.68065,0.68065,0.68056,0.68056,114100000.0
2006-08-21 21:57:00,0.68056,0.6806,0.68051,0.68057,261899998.0
2006-08-21 21:58:00,0.68056,0.68063,0.68055,0.68063,63800001.0
2006-08-21 21:59:00,0.68065,0.68065,0.68056,0.68059,495099997.0
2006-08-21 22:00:00,0.68056,0.68058,0.68054,0.68058,222500003.0
2006-08-21 22:01:00,0.68062,0.6807,0.68062,0.68065,217899996.0
2006-08-21 22:02:00,0.68065,0.68069,0.68058,0.6806,447199998.0
2006-08-21 22:03:00,0.68059,0.68065,0.68055,0.68063,387100000.0
2006-08-21 22:04:00,0.68062,0.68062,0.68053,0.68062,434000002.0
2006-08-21 22:05:00,0.68058,0.68058,0.68055,0.68055,194700001.0
2006-08-21 22:06:00,0.68055,0.68055,0.68052,0.68053,166199997.0
2006-08-21 22:07:00,0.6805,0.68055,0.6805,0.68055,172599998.0
2006-08-21 22:08:00,0.68054,0.6806,0.68053,0.68055,218400001.0
2006-08-21 22:09:00,0.68057,0.6806,0.68057,0.6806,79199998.0
2006-08-21 22:10:00,0.68059,0.68067,0.68058,0.68065,144900001.0
2006-08-21 22:11:00,0.68069,0.68069,0.68062,0.68062,160900001.0
2006-08-21 22:12:00,0.68063,0.68069,0.68061,0.68063,252900003.0
2006-08-21 22:13:00,0.68063,0.68064,0.6806,0.68063,234499999.0
2006-08-21 22:14:00,0.68061,0.68068,0.6806,0.68061,150900001.0
2006-08-21 22:15:00,0.68064,0.68068,0.68058,0.68066,579000007.0
2006-08-21 22:16:00,0.68067,0.6807,0.6806,0.68067,558599997.0
2006-08-21 22:17:00,0.6807,0.6807,0.6807,0.6807,33600000.0
2006-08-21 22:18:00,0.6807,0.6807,0.6807,0.6807,58299999.0
2006-08-21 22:19:00,0.6807,0.6807,0.68065,0.68067,235099998.0
2006-08-21 22:20:00,0.68068,0.68068,0.68065,0.68068,148299999.0
2006-08-21 22:21:00,0.68068,0.6807,0.68065,0.68065,376900002.0
2006-08-21 22:22:00,0.68069,0.68075,0.68062,0.68062,436200003.0
2006-08-21 22:23:00,0.68057,0.68068,0.68057,0.68057,457800002.0
2006-08-21 22:24:00,0.68058,0.68061,0.68053,0.68057,207300001.0
2006-08-21 22:25:00,0.68055,0.68061,0.68054,0.68056,281999997.0
2006-08-21 22:26:00,0.68052,0.68057,0.68052,0.68057,326299999.0
2006-08-21 22:27:00,0.68058,0.68061,0.68058,0.68058,33300000.0
2006-08-21 22:28:00,0.68056,0.68058,0.6805,0.6805,155500003.0
2006-08-21 22:29:00,0.68055,0.6806,0.68048,0.68055,196700001.0
2006-08-21 22:30:00,0.68057,0.68058,0.68055,0.68056,168100004.0
2006-08-21 22:31:00,0.68059,0.68061,0.68057,0.6806,115499998.0
2006-08-21 22:32:00,0.68063,0.68064,0.68055,0.68059,210100005.0
2006-08-21 22:33:00,0.68061,0.68069,0.68061,0.68068,241900005.0
2006-08-21 22:34:00,0.68068,0.6807,0.68065,0.68065,290500000.0
2006-08-21 22:35:00,0.68066,0.6807,0.68063,0.68065,184600001.0
2006-08-21 22:36:00,0.68065,0.68067,0.68063,0.68065,145300002.0
2006-08-21 22:37:00,0.68066,0.68071,0.68065,0.68065,364300004.0
2006-08-21 22:38:00,0.68067,0.68067,0.68063,0.68063,37000000.0
2006-08-21 22:39:00,0.68062,0.68069,0.68062,0.68062,194100000.0
2006-08-21 22:40:00,0.68061,0.68066,0.6806,0.6806,460799998.0
2006-08-21 22:41:00,0.6806,0.68065,0.6806,0.68065,190299996.0
2006-08-21 22:42:00,0.68057,0.68063,0.68057,0.6806,220999997.0
2006-08-21 22:43:00,0.68062,0.68062,0.68062,0.68062,67200001.0
2006-08-21 22:44:00,0.68065,0.68065,0.68062,0.68065,181400001.0
2006-08-21 22:45:00,0.68066,0.68066,0.68055,0.68056,155500000.0
2006-08-21 22:46:00,0.68055,0.68058,0.68055,0.68055,88599998.0
2006-08-21 22:47:00,0.68059,0.68061,0.6805,0.6805,134300000.0
2006-08-21 22:48:00,0.6805,0.68057,0.68048,0.68048,383300000.0
2006-08-21 22:49:00,0.68058,0.68058,0.6805,0.6805,82000002.0
2006-08-21 22:50:00,0.68055,0.68057,0.68052,0.68052,93000003.0
2006-08-21 22:51:00,0.68054,0.68056,0.68052,0.68054,133200000.0
2006-08-21 22:52:00,0.6806,0.6806,0.68054,0.68055,187699996.0
2006-08-21 22:53:00,0.68053,0.68056,0.68048,0.68049,105400001.0
2006-08-21 22:54:00,0.68049,0.68056,0.68049,0.68053,176400001.0
2006-08-21 22:55:00,0.68053,0.68055,0.68053,0.68055,114900000.0
2006-08-21 22:56:00,0.68054,0.68054,0.68046,0.68048,105499999.0
2006-08-21 22:57:00,0.68044,0.68046,0.68041,0.68043,90799998.0
2006-08-21 22:58:00,0.68041,0.68042,0.68032,0.68039,466600000.0
2006-08-21 22:59:00,0.6804,0.68043,0.68027,0.68027,285500003.0
2006-08-21 23:00:00,0.68015,0.68047,0.68015,0.68042,184200002.0
2006-08-21 23:01:00,0.6802,0.68045,0.68016,0.68036,212200001.0
2006-08-21 23:02:00,0.68033,0.68049,0.68025,0.68029,160400001.0
2006-08-21 23:03:00,0.68023,0.68059,0.68019,0.68059,158900000.0
2006-08-21 23:04:00,0.68045,0.68057,0.68027,0.68027,142899999.0
2006-08-21 23:05:00,0.6802,0.68058,0.68019,0.68053,175399996.0
2006-08-21 23:06:00,0.6804,0.68072,0.68034,0.68068,200399998.0
2006-08-21 23:07:00,0.6805,0.6807,0.68047,0.68056,154200000.0
2006-08-21 23:08:00,0.68055,0.68065,0.68046,0.68058,170100003.0
2006-08-21 23:09:00,0.68055,0.6807,0.68044,0.68056,238699999.0
2006-08-21 23:10:00,0.68053,0.68066,0.68047,0.68055,291799999.0
2006-08-21 23:11:00,0.68065,0.68067,0.68048,0.68062,176300002.0
2006-08-21 23:12:00,0.68049,0.68059,0.68034,0.6804,113600002.0
2006-08-21 23:13:00,0.68049,0.6806,0.68036,0.68051,117200001.0
2006-08-21 23:14:00,0.68038,0.68055,0.68035,0.68053,133099996.0
2006-08-21 23:15:00,0.68043,0.6806,0.68035,0.6806,173100004.0
2006-08-21 23:16:00,0.68047,0.6806,0.6804,0.68051,233899999.0
2006-08-21 23:17:00,0.6805,0.68055,0.68036,0.68047,120100001.0
2006-08-21 23:18:00,0.68054,0.68066,0.68035,0.6805,284800005.0
2006-08-21 23:19:00,0.68053,0.68066,0.68039,0.68048,117299997.0
2006-08-21 23:20:00,0.6805,0.68065,0.68032,0.68032,119400000.0
2006-08-21 23:21:00,0.68033,0.68051,0.68033,0.68041,121100003.0
2006-08-21 23:22:00,0.68057,0.68059,0.68033,0.6804,146100002.0
2006-08-21 23:23:00,0.68047,0.68067,0.68047,0.68065,296099997.0
2006-08-21 23:24:00,0.68066,0.68071,0.68066,0.68066,39900000.0
2006-08-21 23:25:00,0.68065,0.68072,0.6806,0.68072,102800002.0
2006-08-21 23:26:00,0.6807,0.68075,0.68068,0.68075,118900001.0
2006-08-21 23:27:00,0.68072,0.68072,0.68072,0.68072,8100000.0
2006-08-21 23:28:00,0.6808,0.6808,0.68074,0.68076,121199997.0
2006-08-21 23:29:00,0.68075,0.68083,0.68073,0.68078,203399999.0
2006-08-21 23:30:00,0.68082,0.68088,0.68081,0.68083,206900006.0
2006-08-21 23:31:00,0.68083,0.68092,0.68081,0.68092,70699999.0
2006-08-21 23:32:00,0.68091,0.68094,0.68081,0.68083,264399997.0
2006-08-21 23:33:00,0.68086,0.68086,0.68071,0.68078,140399999.0
2006-08-21 23:34:00,0.68082,0.68087,0.68075,0.68075,237099999.0
2006-08-21 23:35:00,0.68077,0.68084,0.68075,0.68084,223299997.0
2006-08-21 23:36:00,0.68085,0.68087,0.68066,0.68074,251300003.0
2006-08-21 23:37:00,0.68078,0.68084,0.68077,0.68084,69300001.0
2006-08-21 23:38:00,0.68077,0.68084,0.68074,0.68083,55199999.0
2006-08-21 23:39:00,0.68086,0.68086,0.68072,0.68072,148600000.0
2006-08-21 23:40:00,0.68078,0.6808,0.68078,0.6808,76900000.0
2006-08-21 23:41:00,0.6809,0.6809,0.68085,0.68085,34300001.0
2006-08-21 23:42:00,0.68087,0.68087,0.68087,0.68087,800000.0
2006-08-21 23:43:00,0.6809,0.6809,0.68085,0.68087,138300002.0
2006-08-21 23:44:00,0.68085,0.68085,0.68076,0.68076,59000001.0
2006-08-21 23:45:00,0.68073,0.68078,0.68073,0.68078,81600001.0
2006-08-21 23:46:00,0.6808,0.6808,0.6808,0.6808,2100000.0
2006-08-21 23:47:00,0.68083,0.68087,0.6808,0.68087,102600002.0
2006-08-21 23:48:00,0.68083,0.68083,0.68076,0.6808,219100007.0
2006-08-21 23:49:00,0.68081,0.68087,0.68077,0.68085,115700001.0
2006-08-21 23:50:00,0.6808,0.68082,0.68077,0.68082,50100000.0
2006-08-21 23:51:00,0.68076,0.68082,0.68073,0.68077,111799999.0
2006-08-21 23:52:00,0.68069,0.68072,0.68068,0.68068,126099997.0
2006-08-21 23:53:00,0.68072,0.6808,0.68072,0.68076,113499999.0
2006-08-21 23:54:00,0.6808,0.6808,0.68069,0.6807,177099997.0
2006-08-21 23:55:00,0.68076,0.68077,0.68071,0.68072,113300000.0
2006-08-21 23:56:00,0.68069,0.68072,0.68066,0.68068,236800005.0
2006-08-21 23:57:00,0.68071,0.68077,0.68069,0.68072,119700002.0
2006-08-21 23:58:00,0.68075,0.68075,0.68045,0.68045,52599999.0
2006-08-21 23:59:00,0.68071,0.68074,0.68071,0.68074,66900001.0
2006-08-22 00:00:00,0.68075,0.68085,0.68075,0.68075,150800000.0
2006-08-22 00:01:00,0.68078,0.6809,0.68078,0.6809,63800002.0
2006-08-22 00:02:00,0.68084,0.68084,0.68076,0.68076,73399999.0
2006-08-22 00:03:00,0.68068,0.68068,0.6806,0.68065,159000001.0
2006-08-22 00:04:00,0.68063,0.68063,0.68057,0.68057,102200000.0
2006-08-22 00:05:00,0.68055,0.68062,0.68055,0.68062,134100001.0
2006-08-22 00:06:00,0.68063,0.68065,0.6806,0.6806,104700000.0
2006-08-22 00:07:00,0.68056,0.68057,0.68031,0.68031,208499996.0
2006-08-22 00:08:00,0.68028,0.68037,0.68017,0.68021,166300002.0
2006-08-22 00:09:00,0.68032,0.68046,0.68032,0.68042,224600000.0
2006-08-22 00:10:00,0.68042,0.6805,0.68042,0.68042,159599999.0
2006-08-22 00:11:00,0.68043,0.68047,0.68036,0.68043,173400003.0
2006-08-22 00:12:00,0.6804,0.68043,0.68029,0.68043,91500000.0
2006-08-22 00:13:00,0.68041,0.68056,0.6804,0.68056,131299999.0
2006-08-22 00:14:00,0.68056,0.68056,0.68049,0.68049,45600002.0
2006-08-22 00:15:00,0.68051,0.68054,0.68041,0.68048,84299999.0
2006-08-22 00:16:00,0.68046,0.68048,0.68042,0.68048,65400001.0
2006-08-22 00:17:00,0.68048,0.68048,0.68039,0.68042,87100000.0
2006-08-22 00:18:00,0.68042,0.68048,0.68041,0.68042,135700002.0
2006-08-22 00:19:00,0.68033,0.6805,0.68033,0.6805,130199998.0
2006-08-22 00:20:00,0.68048,0.6805,0.68039,0.68043,71600000.0
2006-08-22 00:21:00,0.68044,0.68049,0.6804,0.68045,157099999.0
2006-08-22 00:22:00,0.68035,0.68042,0.68031,0.6804,225000002.0
2006-08-22 00:23:00,0.68031,0.68031,0.68008,0.68012,98900000.0
2006-08-22 00:24:00,0.68018,0.68033,0.68018,0.68027,142200000.0
2006-08-22 00:25:00,0.68033,0.68037,0.6803,0.68033,235900003.0
2006-08-22 00:26:00,0.68044,0.68049,0.68034,0.68034,173999999.0
2006-08-22 00:27:00,0.68033,0.68033,0.6802,0.68027,244700002.0
2006-08-22 00:28:00,0.68028,0.68028,0.68014,0.68014,68700000.0
2006-08-22 00:29:00,0.68019,0.68024,0.68017,0.68017,156799999.0
2006-08-22 00:30:00,0.68024,0.68031,0.68021,0.68031,101299997.0
2006-08-22 00:31:00,0.68032,0.68032,0.68017,0.68025,149500000.0
2006-08-22 00:32:00,0.68028,0.68033,0.68026,0.68027,87900000.0
2006-08-22 00:33:00,0.68015,0.68021,0.68009,0.68012,197000004.0
2006-08-22 00:34:00,0.68016,0.68022,0.68016,0.68019,125800000.0
2006-08-22 00:35:00,0.68013,0.68017,0.6801,0.68011,228599995.0
2006-08-22 00:36:00,0.68004,0.6802,0.67991,0.6802,196100002.0
2006-08-22 00:37:00,0.68025,0.6803,0.68015,0.68019,134099999.0
2006-08-22 00:38:00,0.68022,0.68031,0.68022,0.68025,189100002.0
2006-08-22 00:39:00,0.68028,0.68028,0.68016,0.68018,120399998.0
2006-08-22 00:40:00,0.68027,0.68029,0.68018,0.68018,164600004.0
2006-08-22 00:41:00,0.68014,0.68023,0.68014,0.6802,281900000.0
2006-08-22 00:42:00,0.68024,0.6803,0.68024,0.6803,47300000.0
2006-08-22 00:43:00,0.68039,0.68051,0.68039,0.6805,186499996.0
2006-08-22 00:44:00,0.6805,0.6805,0.68039,0.68039,79900001.0
2006-08-22 00:45:00,0.68035,0.68042,0.68035,0.68039,156000001.0
2006-08-22 00:46:00,0.68045,0.68048,0.6804,0.68047,228600000.0
2006-08-22 00:47:00,0.68049,0.68053,0.68048,0.6805,183000001.0
2006-08-22 00:48:00,0.68049,0.68053,0.68046,0.68048,101500002.0
2006-08-22 00:49:00,0.68051,0.68051,0.68039,0.6804,110900000.0
2006-08-22 00:50:00,0.68046,0.68048,0.68043,0.68048,29500001.0
2006-08-22 00:51:00,0.68049,0.68049,0.68036,0.68047,123000001.0
2006-08-22 00:52:00,0.68039,0.68042,0.68038,0.68038,91099999.0
2006-08-22 00:53:00,0.68039,0.68039,0.68021,0.68024,136600001.0
2006-08-22 00:54:00,0.68024,0.68024,0.68017,0.68017,155400001.0
2006-08-22 00:55:00,0.68022,0.68036,0.68022,0.68036,192699999.0
2006-08-22 00:56:00,0.68036,0.6804,0.68034,0.68034,81700000.0
2006-08-22 00:57:00,0.68034,0.68038,0.68033,0.68033,176699999.0
2006-08-22 00:58:00,0.68034,0.68038,0.68034,0.68038,67899999.0
2006-08-22 00:59:00,0.68036,0.68036,0.68028,0.68034,166699999.0
2006-08-22 01:00:00,0.68033,0.68037,0.68032,0.68032,133200001.0
2006-08-22 01:01:00,0.68036,0.68042,0.68032,0.68035,72700000.0
2006-08-22 01:02:00,0.68032,0.68032,0.68026,0.68029,114900001.0
2006-08-22 01:03:00,0.68031,0.68034,0.68026,0.68026,246699999.0
2006-08-22 01:04:00,0.68026,0.68033,0.68025,0.68033,196899994.0
2006-08-22 01:05:00,0.68034,0.68043,0.68032,0.68043,86999999.0
2006-08-22 01:06:00,0.68045,0.68045,0.68038,0.6804,122899999.0
2006-08-22 01:07:00,0.6804,0.68049,0.68037,0.68037,94999998.0
2006-08-22 01:08:00,0.6804,0.68045,0.6804,0.6804,171599998.0
2006-08-22 01:09:00,0.68041,0.68041,0.68033,0.68037,90499999.0
2006-08-22 01:10:00,0.68037,0.68042,0.68023,0.68023,250000002.0
2006-08-22 01:11:00,0.68016,0.68025,0.68004,0.68025,148400001.0
2006-08-22 01:12:00,0.68025,0.68027,0.68023,0.68027,186700001.0
2006-08-22 01:13:00,0.6803,0.68034,0.6803,0.68034,79699997.0
2006-08-22 01:14:00,0.68033,0.68034,0.68026,0.68029,123599999.0
2006-08-22 01:15:00,0.68026,0.68032,0.68026,0.68032,122700002.0
2006-08-22 01:16:00,0.68035,0.68043,0.68032,0.6804,177000003.0
2006-08-22 01:17:00,0.68038,0.68044,0.68036,0.68037,166700003.0
2006-08-22 01:18:00,0.68033,0.68041,0.68033,0.6804,96800001.0
2006-08-22 01:19:00,0.68039,0.68039,0.68034,0.68039,141800001.0
2006-08-22 01:20:00,0.68039,0.6804,0.68033,0.6804,173300006.0
2006-08-22 01:21:00,0.68038,0.68044,0.68038,0.68044,79399996.0
2006-08-22 01:22:00,0.68042,0.68045,0.6804,0.68042,149399997.0
2006-08-22 01:23:00,0.68043,0.68043,0.68039,0.68039,18000000.0
2006-08-22 01:24:00,0.6804,0.68043,0.6804,0.68043,30299999.0
2006-08-22 01:25:00,0.68045,0.68046,0.68034,0.68042,217700001.0
2006-08-22 01:26:00,0.68045,0.68045,0.6804,0.6804,108599998.0
2006-08-22 01:27:00,0.68045,0.68045,0.6804,0.6804,125100000.0
2006-08-22 01:28:00,0.68044,0.68044,0.68037,0.68038,65599999.0
2006-08-22 01:29:00,0.68038,0.68042,0.68035,0.68042,129400003.0
2006-08-22 01:30:00,0.68035,0.68039,0.68035,0.68039,91099999.0
2006-08-22 01:31:00,0.68037,0.6804,0.68034,0.68034,71200001.0
2006-08-22 01:32:00,0.68031,0.68036,0.68027,0.68027,106200002.0
2006-08-22 01:33:00,0.68021,0.68031,0.6802,0.68026,274800000.0
2006-08-22 01:34:00,0.68028,0.68028,0.68021,0.68021,130000002.0
2006-08-22 01:35:00,0.68025,0.68028,0.68018,0.68018,224099999.0
2006-08-22 01:36:00,0.68019,0.68019,0.68014,0.68016,62300000.0
2006-08-22 01:37:00,0.6802,0.68022,0.68015,0.6802,148499999.0
2006-08-22 01:38:00,0.68017,0.68024,0.68007,0.68015,198699997.0
2006-08-22 01:39:00,0.68022,0.68023,0.68018,0.68022,138800001.0
2006-08-22 01:40:00,0.68018,0.68024,0.68017,0.68022,116899999.0
2006-08-22 01:41:00,0.68024,0.68026,0.68018,0.68018,156999996.0
2006-08-22 01:42:00,0.68021,0.68028,0.68021,0.68024,188400000.0
2006-08-22 01:43:00,0.68026,0.68027,0.68007,0.68018,169200001.0
2006-08-22 01:44:00,0.68027,0.68029,0.68024,0.68027,117500002.0
2006-08-22 01:45:00,0.68029,0.68029,0.6802,0.68027,145999996.0
2006-08-22 01:46:00,0.68032,0.68034,0.6803,0.6803,44799999.0
2006-08-22 01:47:00,0.68037,0.6804,0.68031,0.68031,79400000.0
2006-08-22 01:48:00,0.68023,0.68032,0.68019,0.68032,144200000.0
2006-08-22 01:49:00,0.6803,0.68031,0.68023,0.68025,113500003.0
2006-08-22 01:50:00,0.68024,0.68024,0.6802,0.6802,123599999.0
2006-08-22 01:51:00,0.68025,0.68027,0.68022,0.68027,88999999.0
2006-08-22 01:52:00,0.68026,0.6803,0.68025,0.6803,55700000.0
2006-08-22 01:53:00,0.68027,0.68035,0.68022,0.68034,109099998.0
2006-08-22 01:54:00,0.68032,0.68035,0.68023,0.68028,249499994.0
2006-08-22 01:55:00,0.68024,0.68026,0.68017,0.68019,125500002.0
2006-08-22 01:56:00,0.68017,0.68024,0.68017,0.68018,131799998.0
2006-08-22 01:57:00,0.68018,0.68023,0.68018,0.68021,40800000.0
2006-08-22 01:58:00,0.68016,0.68017,0.68015,0.68017,69500000.0
2006-08-22 01:59:00,0.68016,0.68019,0.68015,0.68017,85400000.0
2006-08-22 02:00:00,0.68017,0.68023,0.68013,0.68013,129800002.0
2006-08-22 02:01:00,0.6802,0.68025,0.68017,0.68025,235800000.0
2006-08-22 02:02:00,0.68023,0.68029,0.68023,0.68026,176800004.0
2006-08-22 02:03:00,0.68023,0.68027,0.6802,0.68022,280299993.0
2006-08-22 02:04:00,0.68022,0.68024,0.68014,0.68024,94199999.0
2006-08-22 02:05:00,0.68027,0.68027,0.6802,0.68026,236700002.0
2006-08-22 02:06:00,0.68024,0.68031,0.68024,0.68024,172500002.0
2006-08-22 02:07:00,0.68031,0.68035,0.68027,0.68028,147700001.0
2006-08-22 02:08:00,0.68032,0.68043,0.68032,0.68036,101099998.0
2006-08-22 02:09:00,0.68042,0.68044,0.68035,0.68035,87700000.0
2006-08-22 02:10:00,0.68028,0.68034,0.68028,0.6803,289199999.0
2006-08-22 02:11:00,0.68037,0.68037,0.68029,0.68029,43900000.0
2006-08-22 02:12:00,0.6802,0.68022,0.6802,0.68022,18300000.0
2006-08-22 02:13:00,0.68015,0.68022,0.68012,0.68022,173900002.0
2006-08-22 02:14:00,0.68016,0.68017,0.6801,0.6801,118100000.0
2006-08-22 02:15:00,0.68014,0.68023,0.68014,0.6802,219700000.0
2006-08-22 02:16:00,0.68021,0.68025,0.68019,0.68023,214400000.0
2006-08-22 02:17:00,0.68022,0.68025,0.68022,0.68022,177999999.0
2006-08-22 02:18:00,0.68022,0.68023,0.68022,0.68023,16700000.0
2006-08-22 02:19:00,0.68025,0.68025,0.68022,0.68025,62900000.0
2006-08-22 02:20:00,0.68022,0.68029,0.68022,0.68024,132400000.0
2006-08-22 02:21:00,0.68023,0.68026,0.68002,0.6802,126399998.0
2006-08-22 02:22:00,0.68021,0.6803,0.68021,0.6803,99899999.0
2006-08-22 02:23:00,0.6803,0.6803,0.68025,0.68028,133799999.0
2006-08-22 02:24:00,0.68028,0.6803,0.68021,0.68025,146799998.0
2006-08-22 02:25:00,0.68025,0.6803,0.68023,0.68029,39199999.0
2006-08-22 02:26:00,0.68029,0.68029,0.68025,0.68028,119200000.0
2006-08-22 02:27:00,0.68027,0.68037,0.68027,0.68034,121600003.0
2006-08-22 02:28:00,0.68035,0.68036,0.68026,0.68026,173399996.0
2006-08-22 02:29:00,0.68025,0.68025,0.68019,0.68025,92700002.0
2006-08-22 02:30:00,0.68023,0.68031,0.68023,0.68026,95599999.0
2006-08-22 02:31:00,0.68024,0.68035,0.68024,0.6803,153900001.0
2006-08-22 02:32:00,0.68031,0.68031,0.68016,0.68016,47200000.0
2006-08-22 02:33:00,0.68017,0.68036,0.68013,0.68036,221800001.0
2006-08-22 02:34:00,0.68044,0.68046,0.68038,0.68038,96700001.0
2006-08-22 02:35:00,0.6803,0.6804,0.6803,0.68035,78299998.0
2006-08-22 02:36:00,0.68033,0.68037,0.68029,0.68037,174899998.0
2006-08-22 02:37:00,0.68038,0.6804,0.68037,0.6804,172400002.0
2006-08-22 02:38:00,0.68038,0.68038,0.68031,0.68037,179900000.0
2006-08-22 02:39:00,0.68038,0.68038,0.68035,0.68035,50699999.0
2006-08-22 02:40:00,0.68039,0.68039,0.68033,0.68039,115300001.0
2006-08-22 02:41:00,0.68034,0.68042,0.68031,0.68032,184600002.0
2006-08-22 02:42:00,0.68025,0.68035,0.68025,0.68032,215399996.0
2006-08-22 02:43:00,0.6804,0.6804,0.68033,0.68033,5300000.0
2006-08-22 02:44:00,0.68037,0.68041,0.68035,0.68036,113900004.0
2006-08-22 02:45:00,0.6803,0.68036,0.6803,0.68036,71200001.0
2006-08-22 02:46:00,0.68034,0.68038,0.68034,0.68036,93400000.0
2006-08-22 02:47:00,0.68037,0.68037,0.68037,0.68037,47700000.0
2006-08-22 02:48:00,0.68035,0.68035,0.68031,0.68031,79399997.0
2006-08-22 02:49:00,0.68033,0.68033,0.68027,0.68032,106899999.0
2006-08-22 02:50:00,0.68032,0.68034,0.6803,0.68034,221100003.0
2006-08-22 02:51:00,0.68031,0.68031,0.68026,0.68031,119099998.0
2006-08-22 02:52:00,0.68031,0.68033,0.68023,0.68033,136500000.0
2006-08-22 02:53:00,0.68037,0.68043,0.68036,0.68043,31800000.0
2006-08-22 02:54:00,0.68047,0.68053,0.68046,0.68048,283299998.0
2006-08-22 02:55:00,0.68042,0.68043,0.68038,0.68043,116499997.0
2006-08-22 02:56:00,0.68041,0.68041,0.68027,0.68033,79800000.0
2006-08-22 02:57:00,0.68033,0.68038,0.68028,0.68028,158899997.0
2006-08-22 02:58:00,0.6803,0.68037,0.68026,0.68037,96700002.0
2006-08-22 02:59:00,0.68032,0.68032,0.68029,0.68029,90100001.0
2006-08-22 03:00:00,0.68033,0.68035,0.6803,0.6803,180499995.0
2006-08-22 03:01:00,0.6803,0.68035,0.6803,0.68032,195499996.0
2006-08-22 03:02:00,0.68035,0.68035,0.68035,0.68035,10500000.0
2006-08-22 03:03:00,0.68032,0.68035,0.6803,0.68032,106399999.0
2006-08-22 03:04:00,0.68032,0.68037,0.6803,0.6803,213999999.0
2006-08-22 03:05:00,0.68033,0.68039,0.68027,0.6803,226300000.0
2006-08-22 03:06:00,0.68029,0.68029,0.68021,0.68029,156300002.0
2006-08-22 03:07:00,0.68026,0.68032,0.68026,0.6803,177300002.0
2006-08-22 03:08:00,0.6803,0.68035,0.6803,0.68035,65099998.0
2006-08-22 03:09:00,0.68042,0.68042,0.68031,0.68031,79099999.0
2006-08-22 03:10:00,0.68033,0.68033,0.68027,0.68032,151500001.0
2006-08-22 03:11:00,0.68032,0.68038,0.68032,0.68036,152300004.0
2006-08-22 03:12:00,0.6804,0.68043,0.68037,0.68038,159199999.0
2006-08-22 03:13:00,0.68038,0.6804,0.68038,0.6804,45500001.0
2006-08-22 03:14:00,0.6804,0.6804,0.68037,0.68037,16700000.0
2006-08-22 03:15:00,0.6804,0.6804,0.68035,0.68035,56199999.0
2006-08-22 03:16:00,0.68038,0.68038,0.68031,0.68031,49500000.0
2006-08-22 03:17:00,0.68035,0.68035,0.68031,0.68033,116500000.0
2006-08-22 03:18:00,0.68032,0.68033,0.68027,0.68032,149399999.0
2006-08-22 03:19:00,0.68028,0.68028,0.68027,0.68027,31100001.0
2006-08-22 03:20:00,0.68025,0.68025,0.6802,0.6802,94299999.0
2006-08-22 03:21:00,0.68016,0.68021,0.68016,0.68021,82299999.0
2006-08-22 03:22:00,0.68015,0.68019,0.68014,0.68019,57499999.0
2006-08-22 03:23:00,0.68018,0.68021,0.68015,0.68015,164699995.0
2006-08-22 03:24:00,0.68022,0.68023,0.6802,0.6802,92899999.0
2006-08-22 03:25:00,0.68018,0.68018,0.68014,0.68016,128200002.0
2006-08-22 03:26:00,0.68017,0.68022,0.68014,0.68019,163699997.0
2006-08-22 03:27:00,0.68022,0.68022,0.68012,0.68019,238200000.0
2006-08-22 03:28:00,0.68018,0.6802,0.68016,0.6802,128399999.0
2006-08-22 03:29:00,0.68018,0.68018,0.68009,0.68015,204200002.0
2006-08-22 03:30:00,0.68013,0.68013,0.68013,0.68013,13800000.0
2006-08-22 03:31:00,0.68017,0.68017,0.68009,0.68013,122799998.0
2006-08-22 03:32:00,0.68014,0.68019,0.68008,0.68019,97699998.0
2006-08-22 03:33:00,0.68012,0.68012,0.68012,0.68012,17600000.0
2006-08-22 03:34:00,0.68021,0.68025,0.68017,0.68023,197199999.0
2006-08-22 03:35:00,0.68022,0.68024,0.68019,0.68024,121700001.0
2006-08-22 03:36:00,0.68025,0.68025,0.68023,0.68023,20700000.0
2006-08-22 03:37:00,0.68025,0.68025,0.68018,0.68018,106999999.0
2006-08-22 03:38:00,0.68019,0.68019,0.6801,0.6801,107800002.0
2006-08-22 03:39:00,0.6801,0.68015,0.6801,0.68015,16000000.0
2006-08-22 03:40:00,0.68013,0.6802,0.68012,0.68015,141899999.0
2006-08-22 03:41:00,0.68016,0.68019,0.68016,0.68019,9600000.0
2006-08-22 03:42:00,0.68019,0.68019,0.68014,0.68015,177800002.0
2006-08-22 03:43:00,0.68015,0.68015,0.68015,0.68015,48700000.0
2006-08-22 03:44:00,0.68014,0.68015,0.68014,0.68015,58700001.0
2006-08-22 03:45:00,0.68016,0.68019,0.68014,0.68017,132099996.0
2006-08-22 03:46:00,0.68017,0.68017,0.68017,0.68017,64099998.0
2006-08-22 03:47:00,0.68017,0.68017,0.68017,0.68017,1300000.0
2006-08-22 03:48:00,0.68017,0.68023,0.68017,0.68023,8800000.0
2006-08-22 03:49:00,0.68019,0.68019,0.68012,0.68013,218999996.0
2006-08-22 03:50:00,0.68012,0.68017,0.68012,0.68017,39600001.0
2006-08-22 03:51:00,0.68014,0.68017,0.68005,0.68017,171199998.0
2006-08-22 03:52:00,0.6802,0.6802,0.6801,0.6801,194599999.0
2006-08-22 03:53:00,0.68016,0.68016,0.68009,0.68009,16000000.0
2006-08-22 03:54:00,0.68013,0.68013,0.68006,0.6801,142700000.0
2006-08-22 03:55:00,0.68008,0.68013,0.68008,0.68012,92399998.0
2006-08-22 03:56:00,0.68013,0.68013,0.68005,0.68005,10400000.0
2006-08-22 03:57:00,0.68011,0.68013,0.68008,0.68008,170800003.0
2006-08-22 03:58:00,0.68002,0.68011,0.68002,0.68007,150700001.0
2006-08-22 03:59:00,0.68003,0.68008,0.68003,0.68005,67700001.0
2006-08-22 04:00:00,0.68003,0.68007,0.67998,0.68007,173899998.0
2006-08-22 04:01:00,0.68003,0.68004,0.68001,0.68002,160700000.0
2006-08-22 04:02:00,0.67999,0.68001,0.67989,0.67993,94000001.0
2006-08-22 04:03:00,0.67995,0.67995,0.67987,0.67989,173599996.0
2006-08-22 04:04:00,0.67991,0.67993,0.67989,0.67993,94199999.0
2006-08-22 04:05:00,0.67997,0.67998,0.67994,0.67994,177400001.0
2006-08-22 04:06:00,0.67994,0.67997,0.67989,0.6799,253400003.0
2006-08-22 04:07:00,0.67995,0.67999,0.67995,0.67998,144200000.0
2006-08-22 04:08:00,0.67989,0.6799,0.67982,0.6799,150799998.0
2006-08-22 04:09:00,0.67992,0.67993,0.67988,0.6799,90300001.0
2006-08-22 04:10:00,0.67992,0.67992,0.6799,0.67992,85699999.0
2006-08-22 04:11:00,0.67995,0.67997,0.6799,0.6799,193500001.0
2006-08-22 04:12:00,0.67991,0.68003,0.67985,0.67995,267699998.0
2006-08-22 04:13:00,0.67995,0.68015,0.67995,0.6801,143599998.0
2006-08-22 04:14:00,0.68007,0.68007,0.68005,0.68005,45300001.0
2006-08-22 04:15:00,0.68011,0.68014,0.68006,0.68007,49000000.0
2006-08-22 04:16:00,0.68001,0.68002,0.68001,0.68002,35899999.0
2006-08-22 04:17:00,0.68003,0.68006,0.68003,0.68003,94600000.0
2006-08-22 04:18:00,0.68009,0.68011,0.68009,0.68011,38500000.0
2006-08-22 04:19:00,0.68012,0.68017,0.68012,0.68012,160600000.0
2006-08-22 04:20:00,0.6802,0.68026,0.68017,0.68023,262800005.0
2006-08-22 04:21:00,0.68025,0.68025,0.68015,0.68019,130099996.0
2006-08-22 04:22:00,0.68019,0.68022,0.68015,0.68015,157299999.0
2006-08-22 04:23:00,0.68014,0.68024,0.68013,0.68013,143299997.0
2006-08-22 04:24:00,0.68013,0.68019,0.68012,0.68015,125299999.0
2006-08-22 04:25:00,0.68018,0.68018,0.68017,0.68017,48000000.0
2006-08-22 04:26:00,0.68004,0.68019,0.68003,0.68019,69100002.0
2006-08-22 04:27:00,0.6802,0.6802,0.68009,0.6802,86200000.0
2006-08-22 04:28:00,0.68021,0.68022,0.68014,0.68017,150100003.0
2006-08-22 04:29:00,0.68013,0.68019,0.68009,0.68009,84600002.0
2006-08-22 04:30:00,0.68009,0.68011,0.68006,0.68007,190600000.0
2006-08-22 04:31:00,0.68008,0.68014,0.68007,0.68013,158199998.0
2006-08-22 04:32:00,0.68018,0.68024,0.68018,0.68024,249099999.0
2006-08-22 04:33:00,0.68017,0.68018,0.68017,0.68017,63399999.0
2006-08-22 04:34:00,0.68017,0.68026,0.68017,0.68023,123900002.0
2006-08-22 04:35:00,0.68021,0.68021,0.6801,0.68016,113500002.0
2006-08-22 04:36:00,0.68018,0.68024,0.68013,0.6802,182900004.0
2006-08-22 04:37:00,0.68015,0.68019,0.68015,0.68017,109800000.0
2006-08-22 04:38:00,0.68019,0.6802,0.68017,0.68019,155100001.0
2006-08-22 04:39:00,0.68013,0.68017,0.68005,0.68007,185799995.0
2006-08-22 04:40:00,0.68008,0.68008,0.68005,0.68005,18200000.0
2006-08-22 04:41:00,0.68009,0.68015,0.68009,0.68015,119800002.0
2006-08-22 04:42:00,0.68022,0.68022,0.68015,0.6802,53400001.0
2006-08-22 04:43:00,0.68018,0.6802,0.68017,0.68017,116300000.0
2006-08-22 04:44:00,0.68015,0.68023,0.68015,0.68022,268900004.0
2006-08-22 04:45:00,0.68015,0.6802,0.68015,0.6802,99699999.0
2006-08-22 04:46:00,0.68018,0.6802,0.68017,0.6802,97200002.0
2006-08-22 04:47:00,0.6802,0.6802,0.68017,0.6802,83099999.0
2006-08-22 04:48:00,0.6802,0.6802,0.68017,0.68017,126299999.0
2006-08-22 04:49:00,0.68017,0.6802,0.68015,0.6802,147000000.0
2006-08-22 04:50:00,0.68018,0.6802,0.68013,0.68017,258100005.0
2006-08-22 04:51:00,0.68017,0.68017,0.68017,0.68017,16000000.0
2006-08-22 04:52:00,0.68017,0.6802,0.68017,0.6802,8800000.0
2006-08-22 04:53:00,0.6802,0.68023,0.68015,0.6802,93600001.0
2006-08-22 04:54:00,0.6802,0.6802,0.6802,0.6802,75700001.0
2006-08-22 04:55:00,0.68017,0.68022,0.68015,0.68017,162900000.0
2006-08-22 04:56:00,0.68017,0.68023,0.68017,0.68023,70500001.0
2006-08-22 04:57:00,0.68017,0.68023,0.68017,0.68023,16700000.0
2006-08-22 04:58:00,0.68017,0.6802,0.68017,0.6802,74400002.0
2006-08-22 04:59:00,0.6802,0.6802,0.68017,0.68017,9300000.0
2006-08-22 05:00:00,0.68015,0.68018,0.68015,0.68018,98299999.0
2006-08-22 05:01:00,0.68015,0.68022,0.68015,0.68018,140000000.0
2006-08-22 05:02:00,0.68018,0.68018,0.68018,0.68018,65599998.0
2006-08-22 05:03:00,0.68023,0.68023,0.68018,0.68018,126900001.0
2006-08-22 05:04:00,0.68015,0.68018,0.68015,0.68018,27900001.0
2006-08-22 05:05:00,0.68023,0.68023,0.68023,0.68023,11900000.0
2006-08-22 05:06:00,0.6802,0.6802,0.68018,0.68018,4000000.0
2006-08-22 05:07:00,0.68017,0.68017,0.68017,0.68017,101700001.0
2006-08-22 05:08:00,0.68018,0.6802,0.68015,0.68015,72300003.0
2006-08-22 05:09:00,0.68015,0.68023,0.68015,0.68023,88000000.0
2006-08-22 05:10:00,0.68017,0.68018,0.68017,0.68018,12000000.0
2006-08-22 05:11:00,0.68018,0.6802,0.68015,0.68015,169099998.0
2006-08-22 05:12:00,0.68023,0.68023,0.68018,0.68018,93600003.0
2006-08-22 05:13:00,0.6802,0.6802,0.68015,0.6802,192300000.0
2006-08-22 05:14:00,0.68015,0.68015,0.67991,0.67991,190899998.0
2006-08-22 05:15:00,0.67989,0.67991,0.67989,0.67991,71600000.0
2006-08-22 05:16:00,0.6799,0.67996,0.67986,0.67996,138700000.0
2006-08-22 05:17:00,0.67995,0.67995,0.67989,0.67991,124000000.0
2006-08-22 05:18:00,0.67987,0.67991,0.67985,0.67985,199900002.0
2006-08-22 05:19:00,0.67992,0.67993,0.67992,0.67993,30400000.0
2006-08-22 05:20:00,0.67993,0.67993,0.67987,0.6799,126200004.0
2006-08-22 05:21:00,0.67993,0.67997,0.67992,0.67992,80900000.0
2006-08-22 05:22:00,0.67993,0.67993,0.67993,0.67993,52599998.0
2006-08-22 05:23:00,0.67995,0.67995,0.67995,0.67995,9200000.0
2006-08-22 05:24:00,0.67994,0.67994,0.67987,0.67988,166800000.0
2006-08-22 05:25:00,0.67993,0.67993,0.67992,0.67992,5600000.0
2006-08-22 05:26:00,0.67988,0.67997,0.67988,0.6799,127500000.0
2006-08-22 05:27:00,0.67991,0.67997,0.67991,0.67993,174599999.0
2006-08-22 05:28:00,0.67992,0.67996,0.67989,0.67993,190900004.0
2006-08-22 05:29:00,0.67995,0.67995,0.67993,0.67993,31100001.0
2006-08-22 05:30:00,0.67995,0.68007,0.67995,0.68,175699997.0
2006-08-22 05:31:00,0.68001,0.68004,0.67996,0.68004,90900000.0
2006-08-22 05:32:00,0.68005,0.68012,0.68005,0.68007,237899995.0
2006-08-22 05:33:00,0.68012,0.68012,0.68002,0.68003,141799999.0
2006-08-22 05:34:00,0.68,0.68006,0.67994,0.68,232899997.0
2006-08-22 05:35:00,0.67992,0.67998,0.67992,0.67998,93199999.0
2006-08-22 05:36:00,0.67997,0.68001,0.67992,0.67993,61300002.0
2006-08-22 05:37:00,0.67995,0.67996,0.67993,0.67996,65499998.0
2006-08-22 05:38:00,0.67998,0.67998,0.67993,0.67993,148200001.0
2006-08-22 05:39:00,0.67995,0.67995,0.67993,0.67993,57600001.0
2006-08-22 05:40:00,0.67999,0.67999,0.67994,0.67997,64000000.0
2006-08-22 05:41:00,0.67995,0.67995,0.67993,0.67995,80700001.0
2006-08-22 05:42:00,0.67993,0.67999,0.67993,0.67999,92699997.0
2006-08-22 05:43:00,0.67997,0.68002,0.67994,0.67995,133300000.0
2006-08-22 05:44:00,0.67998,0.67999,0.67998,0.67999,71400000.0
2006-08-22 05:45:00,0.67995,0.67997,0.67993,0.67993,135200002.0
2006-08-22 05:46:00,0.68002,0.6801,0.68,0.68,88599999.0
2006-08-22 05:47:00,0.68,0.68006,0.67999,0.68005,169299998.0
2006-08-22 05:48:00,0.68003,0.68003,0.68003,0.68003,10400000.0
2006-08-22 05:49:00,0.68004,0.68004,0.67995,0.67995,130300000.0
2006-08-22 05:50:00,0.68,0.68003,0.68,0.68,64000001.0
2006-08-22 05:51:00,0.68003,0.68003,0.67995,0.68,109899998.0
2006-08-22 05:52:00,0.67998,0.68007,0.67995,0.68007,136399999.0
2006-08-22 05:53:00,0.68005,0.68007,0.67998,0.68006,131999998.0
2006-08-22 05:54:00,0.68007,0.6801,0.68006,0.68006,33400000.0
2006-08-22 05:55:00,0.68007,0.68009,0.68005,0.68007,72599997.0
2006-08-22 05:56:00,0.68007,0.68012,0.68007,0.68012,68700002.0
2006-08-22 05:57:00,0.68007,0.68013,0.68007,0.6801,115699999.0
2006-08-22 05:58:00,0.68008,0.68014,0.68008,0.68014,37299999.0
2006-08-22 05:59:00,0.68013,0.68017,0.68009,0.6801,165700001.0
2006-08-22 06:00:00,0.68011,0.68011,0.68007,0.6801,155400001.0
2006-08-22 06:01:00,0.68012,0.68015,0.6801,0.6801,97499999.0
2006-08-22 06:02:00,0.68008,0.68011,0.68002,0.68009,250000001.0
2006-08-22 06:03:00,0.68007,0.68007,0.67999,0.68,87400001.0
2006-08-22 06:04:00,0.68002,0.68005,0.68002,0.68005,81499998.0
2006-08-22 06:05:00,0.68008,0.68009,0.68002,0.68009,86000001.0
2006-08-22 06:06:00,0.68004,0.68008,0.68004,0.68005,164799995.0
2006-08-22 06:07:00,0.68004,0.68004,0.67998,0.68,180500002.0
2006-08-22 06:08:00,0.68,0.68003,0.68,0.68001,54400001.0
2006-08-22 06:09:00,0.68001,0.68002,0.67999,0.67999,25500000.0
2006-08-22 06:10:00,0.67999,0.68003,0.67999,0.68003,35100000.0
2006-08-22 06:11:00,0.68005,0.68005,0.68002,0.68002,46000002.0
2006-08-22 06:12:00,0.68005,0.68008,0.67999,0.67999,85899998.0
2006-08-22 06:13:00,0.67997,0.67997,0.67997,0.67997,22299999.0
2006-08-22 06:14:00,0.67995,0.68005,0.67995,0.68,178899998.0
2006-08-22 06:15:00,0.67997,0.68001,0.67997,0.67999,125599997.0
2006-08-22 06:16:00,0.68005,0.68005,0.67997,0.68,74000000.0
2006-08-22 06:17:00,0.67999,0.68003,0.67998,0.68003,150600000.0
2006-08-22 06:18:00,0.68005,0.68008,0.68002,0.68008,98399999.0
2006-08-22 06:19:00,0.68008,0.6801,0.68002,0.68002,175400003.0
2006-08-22 06:20:00,0.68002,0.68005,0.68002,0.68003,120499999.0
2006-08-22 06:21:00,0.68007,0.68008,0.68007,0.68008,47100001.0
2006-08-22 06:22:00,0.6801,0.6801,0.6801,0.6801,34300000.0
2006-08-22 06:23:00,0.6801,0.68013,0.68005,0.68007,133099998.0
2006-08-22 06:24:00,0.68005,0.68012,0.68002,0.68003,116000001.0
2006-08-22 06:25:00,0.68,0.68005,0.68,0.68,33400000.0
2006-08-22 06:26:00,0.68,0.68005,0.68,0.68002,120700001.0
2006-08-22 06:27:00,0.68004,0.68005,0.68,0.68,100400000.0
2006-08-22 06:28:00,0.68001,0.68002,0.67996,0.67996,60000001.0
2006-08-22 06:29:00,0.68,0.68,0.67998,0.68,178199996.0
2006-08-22 06:30:00,0.68,0.68002,0.67997,0.68002,83799998.0
2006-08-22 06:31:00,0.67999,0.68004,0.67997,0.68,231700000.0
2006-08-22 06:32:00,0.68005,0.68005,0.68005,0.68005,22500000.0
2006-08-22 06:33:00,0.68002,0.68005,0.68001,0.68005,137299999.0
2006-08-22 06:34:00,0.68006,0.68007,0.68006,0.68007,48799998.0
2006-08-22 06:35:00,0.68007,0.68008,0.68007,0.68008,46300001.0
2006-08-22 06:36:00,0.68007,0.68007,0.68004,0.68006,97999996.0
2006-08-22 06:37:00,0.68005,0.68005,0.67996,0.68003,152400003.0
2006-08-22 06:38:00,0.68,0.68002,0.67996,0.67996,174800002.0
2006-08-22 06:39:00,0.67997,0.67997,0.67994,0.67994,10800000.0
2006-08-22 06:40:00,0.67999,0.67999,0.67993,0.67996,203799999.0
2006-08-22 06:41:00,0.67996,0.67996,0.67995,0.67995,41299998.0
2006-08-22 06:42:00,0.6799,0.6799,0.6799,0.6799,46299999.0
2006-08-22 06:43:00,0.67993,0.67998,0.67992,0.67995,150599997.0
2006-08-22 06:44:00,0.67997,0.68002,0.67997,0.68,177300003.0
2006-08-22 06:45:00,0.68005,0.68005,0.67995,0.67997,94600001.0
2006-08-22 06:46:00,0.68,0.68007,0.68,0.68,132900001.0
2006-08-22 06:47:00,0.68002,0.68006,0.68001,0.68001,83399999.0
2006-08-22 06:48:00,0.67997,0.67998,0.67997,0.67998,56000000.0
2006-08-22 06:49:00,0.67998,0.67998,0.67993,0.67998,213400000.0
2006-08-22 06:50:00,0.67999,0.68003,0.67999,0.68001,161699999.0
2006-08-22 06:51:00,0.68002,0.68003,0.67997,0.67997,133900002.0
2006-08-22 06:52:00,0.67995,0.68004,0.67995,0.68004,109400000.0
2006-08-22 06:53:00,0.68,0.68002,0.67998,0.67999,175000001.0
2006-08-22 06:54:00,0.68,0.68,0.67999,0.67999,17400000.0
2006-08-22 06:55:00,0.67999,0.68,0.67993,0.67993,50399999.0
2006-08-22 06:56:00,0.6799,0.68005,0.6799,0.68004,202699997.0
2006-08-22 06:57:00,0.68008,0.68008,0.67993,0.67993,37100000.0
2006-08-22 06:58:00,0.67993,0.67993,0.67985,0.67988,125499998.0
2006-08-22 06:59:00,0.67985,0.6799,0.67985,0.6799,31800000.0
2006-08-22 07:00:00,0.67986,0.67993,0.67985,0.67985,175499997.0
2006-08-22 07:01:00,0.67988,0.67995,0.67988,0.67992,204400002.0
2006-08-22 07:02:00,0.6799,0.67993,0.67987,0.67987,184600000.0
2006-08-22 07:03:00,0.6799,0.67992,0.6799,0.67992,90900002.0
2006-08-22 07:04:00,0.67987,0.67993,0.67987,0.67993,45399998.0
2006-08-22 07:05:00,0.67986,0.67986,0.67978,0.67985,96799998.0
2006-08-22 07:06:00,0.67987,0.67988,0.67983,0.67983,90900000.0
2006-08-22 07:07:00,0.67984,0.67985,0.67981,0.67982,125899997.0
2006-08-22 07:08:00,0.67982,0.67985,0.67982,0.67982,117800001.0
2006-08-22 07:09:00,0.67982,0.67985,0.67982,0.67985,11200000.0
2006-08-22 07:10:00,0.67982,0.67987,0.67982,0.67982,133700002.0
2006-08-22 07:11:00,0.67983,0.67989,0.67983,0.67989,121999998.0
2006-08-22 07:12:00,0.6799,0.6799,0.67983,0.67985,56799999.0
2006-08-22 07:13:00,0.67981,0.6799,0.67981,0.67985,105300002.0
2006-08-22 07:14:00,0.67985,0.6799,0.67975,0.67981,133800000.0
2006-08-22 07:15:00,0.67983,0.67983,0.67977,0.6798,144500001.0
2006-08-22 07:16:00,0.6798,0.6798,0.67978,0.6798,125300001.0
2006-08-22 07:17:00,0.67977,0.67987,0.67977,0.67987,83099998.0
2006-08-22 07:18:00,0.67982,0.67987,0.67966,0.67985,191000001.0
2006-08-22 07:19:00,0.67982,0.67989,0.67982,0.67988,142899998.0
2006-08-22 07:20:00,0.67987,0.6799,0.6798,0.67985,192500000.0
2006-08-22 07:21:00,0.67987,0.67993,0.67984,0.67988,106900001.0
2006-08-22 07:22:00,0.67995,0.68003,0.67995,0.68002,107399998.0
2006-08-22 07:23:00,0.67996,0.68,0.67995,0.67997,219600003.0
2006-08-22 07:24:00,0.67995,0.67997,0.67994,0.67997,149200004.0
2006-08-22 07:25:00,0.67996,0.67997,0.67996,0.67997,41800000.0
2006-08-22 07:26:00,0.67992,0.67992,0.67986,0.67986,47400001.0
2006-08-22 07:27:00,0.67989,0.67989,0.67988,0.67988,40600001.0
2006-08-22 07:28:00,0.67991,0.68,0.67991,0.67994,62800001.0
2006-08-22 07:29:00,0.67997,0.67997,0.67985,0.67993,125299999.0
2006-08-22 07:30:00,0.67993,0.67993,0.67986,0.67988,185400003.0
2006-08-22 07:31:00,0.67996,0.67997,0.67991,0.67995,80900000.0
2006-08-22 07:32:00,0.67993,0.67995,0.6799,0.67995,64799999.0
2006-08-22 07:33:00,0.67995,0.67998,0.67995,0.67998,58200000.0
2006-08-22 07:34:00,0.67995,0.68,0.67995,0.68,289200005.0
2006-08-22 07:35:00,0.68,0.68002,0.67993,0.67995,136699999.0
2006-08-22 07:36:00,0.67991,0.67997,0.6799,0.6799,166100003.0
2006-08-22 07:37:00,0.67992,0.67995,0.67988,0.67991,185599996.0
2006-08-22 07:38:00,0.67992,0.67998,0.67992,0.67998,89999999.0
2006-08-22 07:39:00,0.67994,0.67994,0.67991,0.67994,73699999.0
2006-08-22 07:40:00,0.67996,0.67996,0.67985,0.6799,167700003.0
2006-08-22 07:41:00,0.67989,0.67998,0.67985,0.67995,140300001.0
2006-08-22 07:42:00,0.67991,0.67991,0.67984,0.6799,168499999.0
2006-08-22 07:43:00,0.67985,0.67992,0.67985,0.67988,213499995.0
2006-08-22 07:44:00,0.67988,0.6799,0.67982,0.6799,152999997.0
2006-08-22 07:45:00,0.67985,0.67989,0.67982,0.67982,149999994.0
2006-08-22 07:46:00,0.6798,0.67987,0.6798,0.6798,70100001.0
2006-08-22 07:47:00,0.67986,0.6799,0.67985,0.67985,111100001.0
2006-08-22 07:48:00,0.67983,0.67992,0.67983,0.67992,98900000.0
2006-08-22 07:49:00,0.6799,0.6799,0.6799,0.6799,92700001.0
2006-08-22 07:50:00,0.67989,0.67989,0.67983,0.67983,121000001.0
2006-08-22 07:51:00,0.67981,0.6799,0.67981,0.67985,96899998.0
2006-08-22 07:52:00,0.6799,0.67997,0.6799,0.67992,256400002.0
2006-08-22 07:53:00,0.67995,0.67998,0.67992,0.67998,150700001.0
2006-08-22 07:54:00,0.67993,0.67996,0.6799,0.67992,170100002.0
2006-08-22 07:55:00,0.67994,0.67994,0.67988,0.67988,30400000.0
2006-08-22 07:56:00,0.67983,0.67992,0.67983,0.67989,100100001.0
2006-08-22 07:57:00,0.67985,0.67987,0.67985,0.67987,27900000.0
2006-08-22 07:58:00,0.67987,0.67988,0.67982,0.67982,168199999.0
2006-08-22 07:59:00,0.67984,0.67992,0.67984,0.6799,115000000.0
2006-08-22 08:00:00,0.67985,0.67993,0.67985,0.67988,228300000.0
2006-08-22 08:01:00,0.67992,0.67992,0.67988,0.67991,70300001.0
2006-08-22 08:02:00,0.67997,0.67999,0.67995,0.67997,113100001.0
2006-08-22 08:03:00,0.67999,0.68001,0.67999,0.68001,13500000.0
2006-08-22 08:04:00,0.67994,0.67994,0.67988,0.67993,134800002.0
2006-08-22 08:05:00,0.67991,0.67995,0.67983,0.67995,160700002.0
2006-08-22 08:06:00,0.67989,0.67989,0.67989,0.67989,72000000.0
2006-08-22 08:07:00,0.67985,0.67988,0.67985,0.67988,25500001.0
2006-08-22 08:08:00,0.67987,0.6799,0.67985,0.67985,200900001.0
2006-08-22 08:09:00,0.67986,0.67986,0.67977,0.67977,127400000.0
2006-08-22 08:10:00,0.67977,0.67978,0.6797,0.67973,146000003.0
2006-08-22 08:11:00,0.67967,0.67974,0.67967,0.67973,158500002.0
2006-08-22 08:12:00,0.67976,0.67976,0.67966,0.67974,106000000.0
2006-08-22 08:13:00,0.67972,0.67972,0.67972,0.67972,1600000.0
2006-08-22 08:14:00,0.67976,0.67978,0.67976,0.67978,26300001.0
2006-08-22 08:15:00,0.6798,0.67985,0.67976,0.67976,248800001.0
2006-08-22 08:16:00,0.67977,0.67978,0.67977,0.67978,35899998.0
2006-08-22 08:17:00,0.67978,0.67989,0.67978,0.67989,156099999.0
2006-08-22 08:18:00,0.67987,0.6799,0.67985,0.67985,105199999.0
2006-08-22 08:19:00,0.67983,0.67985,0.67983,0.67985,32600000.0
2006-08-22 08:20:00,0.67983,0.67985,0.6798,0.67985,117900001.0
2006-08-22 08:21:00,0.67982,0.67987,0.67974,0.67974,70300000.0
2006-08-22 08:22:00,0.67978,0.67978,0.67973,0.67976,88600000.0
2006-08-22 08:23:00,0.67976,0.67979,0.67975,0.67978,132699998.0
2006-08-22 08:24:00,0.67985,0.67995,0.67985,0.67995,100900001.0
2006-08-22 08:25:00,0.67991,0.67999,0.67989,0.67989,116700000.0
2006-08-22 08:26:00,0.67988,0.67993,0.67983,0.67983,178800000.0
2006-08-22 08:27:00,0.67985,0.67987,0.67975,0.67975,124200002.0
2006-08-22 08:28:00,0.67974,0.67982,0.67973,0.67973,168399999.0
2006-08-22 08:29:00,0.67974,0.67983,0.67974,0.6798,193400003.0
2006-08-22 08:30:00,0.67975,0.67983,0.67975,0.6798,115799998.0
2006-08-22 08:31:00,0.67973,0.67976,0.67959,0.67964,132600000.0
2006-08-22 08:32:00,0.67962,0.67968,0.6796,0.67965,247100004.0
2006-08-22 08:33:00,0.67965,0.67966,0.67963,0.67963,164400001.0
2006-08-22 08:34:00,0.6797,0.6797,0.67959,0.67965,155800004.0
2006-08-22 08:35:00,0.67965,0.67969,0.67958,0.67969,112700002.0
2006-08-22 08:36:00,0.67972,0.67977,0.67968,0.67972,172600000.0
2006-08-22 08:37:00,0.67975,0.67986,0.67975,0.67985,65500002.0
2006-08-22 08:38:00,0.67988,0.67988,0.67978,0.67985,184700002.0
2006-08-22 08:39:00,0.67985,0.67993,0.67985,0.6799,150100000.0
2006-08-22 08:40:00,0.67982,0.67988,0.67981,0.67988,128899999.0
2006-08-22 08:41:00,0.6799,0.67995,0.6799,0.67995,78400002.0
2006-08-22 08:42:00,0.67987,0.67997,0.67984,0.67994,287199998.0
2006-08-22 08:43:00,0.6799,0.6799,0.67985,0.67987,138300002.0
2006-08-22 08:44:00,0.67991,0.67998,0.67984,0.67997,165900000.0
2006-08-22 08:45:00,0.67992,0.68,0.67987,0.67997,200600006.0
2006-08-22 08:46:00,0.67997,0.68004,0.67995,0.68004,189099997.0
2006-08-22 08:47:00,0.68005,0.68014,0.68005,0.6801,149899997.0
2006-08-22 08:48:00,0.68009,0.68012,0.68005,0.68005,83799999.0
2006-08-22 08:49:00,0.68007,0.68012,0.68002,0.68002,58400001.0
2006-08-22 08:50:00,0.68002,0.68002,0.67988,0.6799,145200002.0
2006-08-22 08:51:00,0.67987,0.67992,0.67987,0.67987,98700003.0
2006-08-22 08:52:00,0.67984,0.67991,0.67977,0.67983,149400003.0
2006-08-22 08:53:00,0.67983,0.67985,0.67969,0.67969,128400002.0
2006-08-22 08:54:00,0.67966,0.67967,0.67949,0.67951,53600001.0
2006-08-22 08:55:00,0.67947,0.67948,0.67946,0.67948,139099999.0
2006-08-22 08:56:00,0.67952,0.67963,0.67952,0.67962,125099999.0
2006-08-22 08:57:00,0.67971,0.67971,0.67964,0.67964,132500000.0
2006-08-22 08:58:00,0.67965,0.67971,0.67964,0.67971,118299999.0
2006-08-22 08:59:00,0.67969,0.6797,0.67961,0.67961,165399997.0
2006-08-22 09:00:00,0.67956,0.67956,0.67943,0.67943,43100000.0
2006-08-22 09:01:00,0.67938,0.67953,0.67938,0.67944,72000002.0
2006-08-22 09:02:00,0.67943,0.67949,0.67938,0.67948,223200003.0
2006-08-22 09:03:00,0.67952,0.67955,0.67946,0.67946,166600004.0
2006-08-22 09:04:00,0.67954,0.67966,0.67953,0.67963,177300000.0
2006-08-22 09:05:00,0.67967,0.67967,0.67964,0.67964,178100003.0
2006-08-22 09:06:00,0.67961,0.67961,0.67953,0.6796,52800000.0
2006-08-22 09:07:00,0.67962,0.67963,0.67954,0.67954,82699998.0
2006-08-22 09:08:00,0.67955,0.67968,0.67955,0.67965,243700003.0
2006-08-22 09:09:00,0.67968,0.67968,0.67963,0.67966,121300001.0
2006-08-22 09:10:00,0.67967,0.67976,0.67963,0.67976,181199997.0
2006-08-22 09:11:00,0.67973,0.67977,0.67969,0.6797,171799999.0
2006-08-22 09:12:00,0.67969,0.67971,0.67969,0.67971,40099999.0
2006-08-22 09:13:00,0.67972,0.67972,0.67962,0.6797,153400000.0
2006-08-22 09:14:00,0.67968,0.67975,0.67968,0.67969,83700002.0
2006-08-22 09:15:00,0.67967,0.67975,0.67966,0.67975,116500000.0
2006-08-22 09:16:00,0.67973,0.67973,0.67965,0.67965,174000004.0
2006-08-22 09:17:00,0.6796,0.67967,0.6796,0.67963,170900002.0
2006-08-22 09:18:00,0.67965,0.67967,0.67958,0.67967,133999999.0
2006-08-22 09:19:00,0.67967,0.67973,0.67963,0.67968,248899997.0
2006-08-22 09:20:00,0.67969,0.67971,0.67963,0.6797,100300002.0
2006-08-22 09:21:00,0.6797,0.67975,0.67967,0.67975,266000001.0
2006-08-22 09:22:00,0.67973,0.67973,0.67962,0.67971,137899997.0
2006-08-22 09:23:00,0.6797,0.67973,0.67969,0.67971,131900001.0
2006-08-22 09:24:00,0.67974,0.6798,0.67967,0.67968,87899999.0
2006-08-22 09:25:00,0.67975,0.67978,0.67971,0.67978,118099999.0
2006-08-22 09:26:00,0.67979,0.67979,0.6797,0.67975,156399999.0
2006-08-22 09:27:00,0.67982,0.67988,0.67982,0.67982,139499997.0
2006-08-22 09:28:00,0.67981,0.67983,0.67978,0.67982,101899998.0
2006-08-22 09:29:00,0.67982,0.67983,0.67982,0.67983,10500000.0
2006-08-22 09:30:00,0.67983,0.6799,0.67981,0.67988,183400004.0
2006-08-22 09:31:00,0.67986,0.67991,0.67986,0.67991,211100000.0
2006-08-22 09:32:00,0.67989,0.68003,0.67989,0.68003,95700000.0
2006-08-22 09:33:00,0.68005,0.68007,0.67998,0.67998,200300001.0
2006-08-22 09:34:00,0.67995,0.68003,0.67995,0.67997,92600001.0
2006-08-22 09:35:00,0.68002,0.68002,0.67998,0.68002,109500001.0
2006-08-22 09:36:00,0.68,0.68005,0.67997,0.68003,276100000.0
2006-08-22 09:37:00,0.68006,0.6801,0.68006,0.6801,240300006.0
2006-08-22 09:38:00,0.68009,0.68009,0.67996,0.68008,162200004.0
2006-08-22 09:39:00,0.68007,0.68017,0.68006,0.68017,53400001.0
2006-08-22 09:40:00,0.68027,0.68037,0.68027,0.6803,122199998.0
2006-08-22 09:41:00,0.68027,0.6803,0.68023,0.68024,144000001.0
2006-08-22 09:42:00,0.68028,0.68032,0.68023,0.68032,207300004.0
2006-08-22 09:43:00,0.68031,0.68034,0.68023,0.68032,156600001.0
2006-08-22 09:44:00,0.68028,0.68032,0.68026,0.6803,203000003.0
2006-08-22 09:45:00,0.68032,0.68032,0.68028,0.68031,118000000.0
2006-08-22 09:46:00,0.68031,0.68034,0.68024,0.68027,213700002.0
2006-08-22 09:47:00,0.6803,0.6803,0.68027,0.68028,74999997.0
2006-08-22 09:48:00,0.68024,0.68031,0.68024,0.68027,171099999.0
2006-08-22 09:49:00,0.68022,0.68029,0.68017,0.68029,110200001.0
2006-08-22 09:50:00,0.68036,0.68037,0.68029,0.68034,162299997.0
2006-08-22 09:51:00,0.68034,0.68037,0.68032,0.68036,199099997.0
2006-08-22 09:52:00,0.68034,0.6805,0.68034,0.68045,187399999.0
2006-08-22 09:53:00,0.68041,0.68041,0.68033,0.68037,181799998.0
2006-08-22 09:54:00,0.68034,0.68041,0.68028,0.68038,183800002.0
2006-08-22 09:55:00,0.68034,0.68038,0.68028,0.68028,130999999.0
2006-08-22 09:56:00,0.68028,0.68028,0.68019,0.68022,107900002.0
2006-08-22 09:57:00,0.68023,0.68026,0.68015,0.68025,204800000.0
2006-08-22 09:58:00,0.68025,0.68025,0.68012,0.68012,58500001.0
2006-08-22 09:59:00,0.68009,0.68015,0.68009,0.68015,152900000.0
2006-08-22 10:00:00,0.68017,0.6802,0.68006,0.68006,132199998.0
2006-08-22 10:01:00,0.68002,0.68013,0.68002,0.68013,48700000.0
2006-08-22 10:02:00,0.68021,0.68031,0.68021,0.68031,181600001.0
2006-08-22 10:03:00,0.68037,0.68042,0.68028,0.68028,328499998.0
2006-08-22 10:04:00,0.68025,0.68033,0.6802,0.68025,74500001.0
2006-08-22 10:05:00,0.68027,0.68034,0.68027,0.68034,40600000.0
2006-08-22 10:06:00,0.68032,0.68035,0.6803,0.68035,162100004.0
2006-08-22 10:07:00,0.6803,0.6803,0.68017,0.68024,99200002.0
2006-08-22 10:08:00,0.68027,0.68033,0.68025,0.68025,31600000.0
2006-08-22 10:09:00,0.68021,0.68025,0.68021,0.68023,132499998.0
2006-08-22 10:10:00,0.68023,0.68023,0.68017,0.68017,18300000.0
2006-08-22 10:11:00,0.68017,0.6802,0.68017,0.68017,91800002.0
2006-08-22 10:12:00,0.68017,0.68022,0.68014,0.68017,264499999.0
2006-08-22 10:13:00,0.68017,0.68021,0.68015,0.68016,179599999.0
2006-08-22 10:14:00,0.68012,0.6802,0.6801,0.68013,126199997.0
2006-08-22 10:15:00,0.68018,0.6803,0.68018,0.6803,199999999.0
2006-08-22 10:16:00,0.68036,0.68041,0.68036,0.68041,41500001.0
2006-08-22 10:17:00,0.68042,0.68046,0.68038,0.68039,151999997.0
2006-08-22 10:18:00,0.68038,0.68038,0.68028,0.68028,117099999.0
2006-08-22 10:19:00,0.68032,0.68043,0.68031,0.68043,68500000.0
2006-08-22 10:20:00,0.68047,0.68065,0.68047,0.68065,126799998.0
2006-08-22 10:21:00,0.68056,0.68056,0.68054,0.68054,81400000.0
2006-08-22 10:22:00,0.68047,0.6805,0.68045,0.68046,84100002.0
2006-08-22 10:23:00,0.68046,0.6805,0.68044,0.68046,102399995.0
2006-08-22 10:24:00,0.68049,0.68054,0.68047,0.68047,48400001.0
2006-08-22 10:25:00,0.68052,0.68058,0.68052,0.68058,145699997.0
2006-08-22 10:26:00,0.68051,0.68054,0.6805,0.68052,86800001.0
2006-08-22 10:27:00,0.68051,0.68056,0.68045,0.68055,105099999.0
2006-08-22 10:28:00,0.68052,0.68059,0.6805,0.68052,164500000.0
2006-08-22 10:29:00,0.68048,0.68051,0.68042,0.68047,181699999.0
2006-08-22 10:30:00,0.68045,0.68045,0.68039,0.68039,38300000.0
2006-08-22 10:31:00,0.68033,0.68033,0.68024,0.68024,27100000.0
2006-08-22 10:32:00,0.68018,0.68023,0.68018,0.68022,284200004.0
2006-08-22 10:33:00,0.68022,0.68024,0.68017,0.68021,91900001.0
2006-08-22 10:34:00,0.68021,0.68025,0.68019,0.68023,124900000.0
2006-08-22 10:35:00,0.68022,0.68022,0.6801,0.68022,243400000.0
2006-08-22 10:36:00,0.68019,0.68019,0.68013,0.68015,175600003.0
2006-08-22 10:37:00,0.68012,0.68012,0.68001,0.68005,113399997.0
2006-08-22 10:38:00,0.68005,0.68013,0.68005,0.6801,152499998.0
2006-08-22 10:39:00,0.68009,0.68012,0.68007,0.68012,101799999.0
2006-08-22 10:40:00,0.68013,0.68013,0.68003,0.68007,126100004.0
2006-08-22 10:41:00,0.68008,0.6801,0.68,0.68008,180700002.0
2006-08-22 10:42:00,0.68009,0.68009,0.68004,0.68004,138100002.0
2006-08-22 10:43:00,0.68009,0.68009,0.68003,0.68009,97699998.0
2006-08-22 10:44:00,0.68007,0.6801,0.68007,0.6801,199799999.0
2006-08-22 10:45:00,0.68009,0.68014,0.68006,0.68013,71200000.0
2006-08-22 10:46:00,0.68005,0.68013,0.68005,0.6801,93500001.0
2006-08-22 10:47:00,0.68006,0.68012,0.68002,0.6801,128699998.0
2006-08-22 10:48:00,0.68009,0.68014,0.68009,0.6801,116100000.0
2006-08-22 10:49:00,0.68018,0.68018,0.68012,0.68018,312800004.0
2006-08-22 10:50:00,0.68015,0.68016,0.68009,0.68012,183400002.0
2006-08-22 10:51:00,0.68021,0.68026,0.68021,0.68026,115900001.0
2006-08-22 10:52:00,0.68026,0.68033,0.68025,0.68033,126399996.0
2006-08-22 10:53:00,0.68029,0.68035,0.68029,0.6803,114299996.0
2006-08-22 10:54:00,0.68029,0.68029,0.6802,0.6802,106100001.0
2006-08-22 10:55:00,0.6802,0.68028,0.68015,0.68028,131300004.0
2006-08-22 10:56:00,0.68027,0.68033,0.68025,0.68033,176699998.0
2006-08-22 10:57:00,0.6803,0.68036,0.68028,0.68028,220100001.0
2006-08-22 10:58:00,0.6803,0.68038,0.6803,0.68038,15200000.0
2006-08-22 10:59:00,0.68036,0.68045,0.68036,0.68045,109900001.0
2006-08-22 11:00:00,0.68022,0.68022,0.67969,0.6797,177299996.0
2006-08-22 11:01:00,0.67978,0.67991,0.67978,0.6798,155800002.0
2006-08-22 11:02:00,0.67974,0.67981,0.67964,0.67981,123899996.0
2006-08-22 11:03:00,0.67983,0.67994,0.67979,0.67992,76600000.0
2006-08-22 11:04:00,0.67995,0.67998,0.67989,0.67998,172699998.0
2006-08-22 11:05:00,0.67997,0.68005,0.67986,0.67986,199599993.0
2006-08-22 11:06:00,0.67983,0.67991,0.67975,0.67991,127600001.0
2006-08-22 11:07:00,0.6799,0.67991,0.67976,0.67976,67199998.0
2006-08-22 11:08:00,0.6798,0.6798,0.67965,0.67965,84900000.0
2006-08-22 11:09:00,0.67958,0.67966,0.67955,0.6796,172300001.0
2006-08-22 11:10:00,0.67951,0.67959,0.67944,0.67945,203700003.0
2006-08-22 11:11:00,0.67948,0.67955,0.67948,0.67949,71000001.0
2006-08-22 11:12:00,0.67955,0.67955,0.67946,0.67946,86500002.0
2006-08-22 11:13:00,0.67944,0.67946,0.67933,0.6794,275299994.0
2006-08-22 11:14:00,0.67941,0.67941,0.6793,0.67935,121499997.0
2006-08-22 11:15:00,0.67939,0.67939,0.67921,0.67922,102899999.0
2006-08-22 11:16:00,0.67916,0.67922,0.67909,0.67909,229599999.0
2006-08-22 11:17:00,0.67905,0.67906,0.67899,0.67906,60000000.0
2006-08-22 11:18:00,0.6791,0.67918,0.6791,0.67918,198900004.0
2006-08-22 11:19:00,0.67919,0.67921,0.67909,0.67917,129900000.0
2006-08-22 11:20:00,0.67915,0.67922,0.67913,0.67913,46300000.0
2006-08-22 11:21:00,0.67919,0.67924,0.67918,0.67924,108699998.0
2006-08-22 11:22:00,0.67918,0.67931,0.67915,0.67927,96700000.0
2006-08-22 11:23:00,0.67931,0.67931,0.67924,0.67924,221999998.0
2006-08-22 11:24:00,0.67925,0.67925,0.67918,0.67924,55700001.0
2006-08-22 11:25:00,0.67921,0.67921,0.67919,0.67919,98100004.0
2006-08-22 11:26:00,0.67916,0.67916,0.67911,0.67915,104700001.0
2006-08-22 11:27:00,0.67913,0.67917,0.6791,0.6791,68100000.0
2006-08-22 11:28:00,0.67909,0.67918,0.67909,0.67912,161699999.0
2006-08-22 11:29:00,0.67917,0.67919,0.67913,0.67913,110200001.0
2006-08-22 11:30:00,0.67919,0.67919,0.67909,0.67915,198200006.0
2006-08-22 11:31:00,0.6791,0.67912,0.67909,0.6791,102000001.0
2006-08-22 11:32:00,0.67912,0.67912,0.67897,0.67902,197700001.0
2006-08-22 11:33:00,0.679,0.67901,0.67892,0.67894,211399998.0
2006-08-22 11:34:00,0.67896,0.67899,0.6788,0.6788,147499999.0
2006-08-22 11:35:00,0.67883,0.67888,0.67883,0.67885,106300000.0
2006-08-22 11:36:00,0.6788,0.6788,0.67867,0.67873,198100006.0
2006-08-22 11:37:00,0.6788,0.67886,0.6788,0.67882,91699997.0
2006-08-22 11:38:00,0.67877,0.67877,0.67867,0.67871,63899998.0
2006-08-22 11:39:00,0.67874,0.67877,0.67872,0.67872,106899999.0
2006-08-22 11:40:00,0.67875,0.67878,0.67874,0.67875,98800000.0
2006-08-22 11:41:00,0.6787,0.6787,0.67863,0.6787,163399997.0
2006-08-22 11:42:00,0.67868,0.67879,0.67868,0.67879,95900002.0
2006-08-22 11:43:00,0.67879,0.67895,0.67879,0.67895,38800000.0
2006-08-22 11:44:00,0.67895,0.67896,0.67895,0.67896,37100001.0
2006-08-22 11:45:00,0.67897,0.67897,0.67887,0.67888,166700001.0
2006-08-22 11:46:00,0.67886,0.6789,0.67875,0.67875,148500002.0
2006-08-22 11:47:00,0.67877,0.67882,0.67872,0.67876,182899994.0
2006-08-22 11:48:00,0.67868,0.67875,0.67863,0.6787,205900001.0
2006-08-22 11:49:00,0.67867,0.6787,0.67862,0.6787,118699999.0
2006-08-22 11:50:00,0.67859,0.67861,0.67857,0.6786,211000002.0
2006-08-22 11:51:00,0.6786,0.67865,0.67854,0.6786,210400004.0
2006-08-22 11:52:00,0.67861,0.6787,0.67861,0.6787,348900000.0
2006-08-22 11:53:00,0.67867,0.6788,0.67867,0.6788,105600002.0
2006-08-22 11:54:00,0.6788,0.6789,0.67873,0.67883,188599996.0
2006-08-22 11:55:00,0.67888,0.67892,0.6788,0.67882,186100003.0
2006-08-22 11:56:00,0.67881,0.67887,0.67874,0.67874,63100001.0
2006-08-22 11:57:00,0.67872,0.67875,0.67861,0.67861,100199998.0
2006-08-22 11:58:00,0.67856,0.67861,0.67854,0.6786,191399998.0
2006-08-22 11:59:00,0.67868,0.67873,0.67865,0.67872,180499999.0
2006-08-22 12:00:00,0.67863,0.67878,0.67863,0.67878,153499997.0
2006-08-22 12:01:00,0.67878,0.67879,0.67864,0.67864,118199998.0
2006-08-22 12:02:00,0.67867,0.67867,0.67858,0.67866,202800003.0
2006-08-22 12:03:00,0.67869,0.67869,0.67859,0.67859,99800000.0
2006-08-22 12:04:00,0.67859,0.67866,0.67859,0.67866,49400000.0
2006-08-22 12:05:00,0.67865,0.67871,0.67865,0.67869,114400001.0
2006-08-22 12:06:00,0.67865,0.67865,0.67859,0.6786,114600000.0
2006-08-22 12:07:00,0.67861,0.67862,0.6785,0.6785,206899999.0
2006-08-22 12:08:00,0.67854,0.67859,0.67848,0.67859,201600001.0
2006-08-22 12:09:00,0.67856,0.67856,0.67845,0.67847,203500004.0
2006-08-22 12:10:00,0.67846,0.67846,0.67841,0.67845,54700000.0
2006-08-22 12:11:00,0.6784,0.67843,0.67834,0.67843,246399996.0
2006-08-22 12:12:00,0.67838,0.6784,0.67832,0.67834,128999996.0
2006-08-22 12:13:00,0.67835,0.67842,0.67835,0.67841,111800002.0
2006-08-22 12:14:00,0.67846,0.67847,0.67839,0.67844,106799998.0
2006-08-22 12:15:00,0.67842,0.67844,0.67834,0.67844,66600001.0
2006-08-22 12:16:00,0.67847,0.67847,0.67838,0.67847,241099999.0
2006-08-22 12:17:00,0.6785,0.6785,0.67843,0.67847,288900003.0
2006-08-22 12:18:00,0.67846,0.67852,0.67846,0.67847,107200002.0
2006-08-22 12:19:00,0.67848,0.67848,0.67842,0.67846,149000002.0
2006-08-22 12:20:00,0.67849,0.6785,0.67847,0.6785,206900001.0
2006-08-22 12:21:00,0.67846,0.67847,0.67838,0.67838,200399997.0
2006-08-22 12:22:00,0.67842,0.67847,0.67841,0.67846,134899999.0
2006-08-22 12:23:00,0.67843,0.67848,0.6784,0.67848,138000003.0
2006-08-22 12:24:00,0.67849,0.67849,0.67841,0.67842,130799998.0
2006-08-22 12:25:00,0.67841,0.67842,0.67831,0.6784,243000000.0
2006-08-22 12:26:00,0.6784,0.67844,0.67838,0.67842,279900002.0
2006-08-22 12:27:00,0.67844,0.67851,0.67843,0.67847,158899999.0
2006-08-22 12:28:00,0.67847,0.67848,0.67845,0.67847,140300001.0
2006-08-22 12:29:00,0.67845,0.6785,0.6784,0.67848,255000003.0
2006-08-22 12:30:00,0.67845,0.6785,0.67844,0.6785,86100002.0
2006-08-22 12:31:00,0.67852,0.67856,0.67848,0.67855,136200003.0
2006-08-22 12:32:00,0.67853,0.67862,0.67853,0.67855,159799999.0
2006-08-22 12:33:00,0.67849,0.67863,0.67849,0.67855,124900001.0
2006-08-22 12:34:00,0.67843,0.67843,0.67839,0.67839,77599998.0
2006-08-22 12:35:00,0.67833,0.67836,0.67828,0.67833,221300002.0
2006-08-22 12:36:00,0.67832,0.67838,0.67829,0.67837,126899996.0
2006-08-22 12:37:00,0.67838,0.6784,0.67831,0.6784,142100005.0
2006-08-22 12:38:00,0.6784,0.67849,0.67837,0.67838,177600003.0
2006-08-22 12:39:00,0.67841,0.67843,0.67832,0.67843,75099999.0
2006-08-22 12:40:00,0.67833,0.67843,0.67833,0.67842,185199996.0
2006-08-22 12:41:00,0.67841,0.67844,0.6784,0.67844,78100001.0
2006-08-22 12:42:00,0.67838,0.67845,0.67833,0.6784,244500004.0
2006-08-22 12:43:00,0.67836,0.67836,0.6783,0.67834,220700002.0
2006-08-22 12:44:00,0.6783,0.67838,0.6783,0.67833,195300002.0
2006-08-22 12:45:00,0.67833,0.67833,0.67825,0.67825,59700000.0
2006-08-22 12:46:00,0.67832,0.67837,0.67832,0.67832,68299999.0
2006-08-22 12:47:00,0.67831,0.67838,0.67831,0.67838,173200003.0
2006-08-22 12:48:00,0.67838,0.67846,0.67838,0.67846,8700000.0
2006-08-22 12:49:00,0.67854,0.6786,0.67851,0.67853,141700004.0
2006-08-22 12:50:00,0.67858,0.67867,0.67858,0.6786,229400003.0
2006-08-22 12:51:00,0.67865,0.6787,0.6786,0.67865,144400003.0
2006-08-22 12:52:00,0.67863,0.67863,0.67857,0.67857,21600000.0
2006-08-22 12:53:00,0.67863,0.67863,0.67855,0.67859,91000000.0
2006-08-22 12:54:00,0.67854,0.67859,0.67849,0.67854,198400001.0
2006-08-22 12:55:00,0.67857,0.67857,0.67855,0.67855,4000000.0
2006-08-22 12:56:00,0.67856,0.67861,0.67855,0.67857,63100001.0
2006-08-22 12:57:00,0.67853,0.67861,0.67853,0.67857,130300000.0
2006-08-22 12:58:00,0.67854,0.67856,0.6785,0.6785,167099998.0
2006-08-22 12:59:00,0.6785,0.67853,0.67844,0.67846,247900006.0
2006-08-22 13:00:00,0.67847,0.67854,0.67843,0.67852,139800000.0
2006-08-22 13:01:00,0.67854,0.67856,0.67851,0.67856,97899998.0
2006-08-22 13:02:00,0.67857,0.67863,0.67857,0.67863,34300000.0
2006-08-22 13:03:00,0.67862,0.67871,0.67862,0.6787,88400000.0
2006-08-22 13:04:00,0.67865,0.67868,0.6786,0.67868,77300000.0
2006-08-22 13:05:00,0.67873,0.67876,0.67867,0.67867,180499999.0
2006-08-22 13:06:00,0.67875,0.67878,0.67868,0.67876,191800000.0
2006-08-22 13:07:00,0.67877,0.67882,0.67871,0.67871,116499999.0
2006-08-22 13:08:00,0.67875,0.67878,0.67873,0.67878,62199997.0
2006-08-22 13:09:00,0.67878,0.67882,0.67872,0.67882,75700002.0
2006-08-22 13:10:00,0.67875,0.67881,0.67875,0.67881,100599998.0
2006-08-22 13:11:00,0.67885,0.67885,0.6788,0.6788,20900000.0
2006-08-22 13:12:00,0.67883,0.67883,0.67875,0.6788,253400001.0
2006-08-22 13:13:00,0.67876,0.67883,0.67876,0.67877,73800001.0
2006-08-22 13:14:00,0.67877,0.67885,0.67877,0.67882,220600001.0
2006-08-22 13:15:00,0.67874,0.6788,0.67868,0.67875,52999998.0
2006-08-22 13:16:00,0.67872,0.67875,0.67869,0.67873,170900000.0
2006-08-22 13:17:00,0.6788,0.67885,0.67877,0.67885,167700002.0
2006-08-22 13:18:00,0.67875,0.67882,0.6787,0.67877,177800004.0
2006-08-22 13:19:00,0.67871,0.67875,0.6787,0.67875,121599999.0
2006-08-22 13:20:00,0.67871,0.67877,0.67867,0.67869,143900002.0
2006-08-22 13:21:00,0.67867,0.67877,0.67867,0.67877,129100003.0
2006-08-22 13:22:00,0.67876,0.6788,0.67869,0.6788,103299999.0
2006-08-22 13:23:00,0.67882,0.67892,0.67882,0.67891,117200000.0
2006-08-22 13:24:00,0.67888,0.67895,0.67888,0.67895,68099998.0
2006-08-22 13:25:00,0.67892,0.67893,0.67881,0.67883,155600003.0
2006-08-22 13:26:00,0.67882,0.67889,0.67879,0.67885,109300002.0
2006-08-22 13:27:00,0.6788,0.67888,0.67878,0.67882,179500003.0
2006-08-22 13:28:00,0.67872,0.67878,0.67872,0.67872,144599999.0
2006-08-22 13:29:00,0.67877,0.67878,0.67877,0.67878,89500000.0
2006-08-22 13:30:00,0.67879,0.67879,0.67871,0.67872,216499997.0
2006-08-22 13:31:00,0.67875,0.6788,0.67875,0.67875,231699999.0
2006-08-22 13:32:00,0.67873,0.67873,0.67867,0.67871,103500002.0
2006-08-22 13:33:00,0.6787,0.6787,0.67866,0.67867,72100000.0
2006-08-22 13:34:00,0.67871,0.67875,0.67869,0.67872,132399999.0
2006-08-22 13:35:00,0.67868,0.67868,0.67864,0.67865,94199998.0
2006-08-22 13:36:00,0.67871,0.67871,0.6786,0.67868,89500000.0
2006-08-22 13:37:00,0.67868,0.67869,0.67863,0.67869,28800000.0
2006-08-22 13:38:00,0.67868,0.67873,0.67863,0.67867,153200000.0
2006-08-22 13:39:00,0.67865,0.67869,0.67856,0.67862,196300003.0
2006-08-22 13:40:00,0.67866,0.67866,0.67851,0.67861,197599997.0
2006-08-22 13:41:00,0.6786,0.6786,0.67859,0.67859,53500002.0
2006-08-22 13:42:00,0.67864,0.67864,0.67857,0.67862,233199999.0
2006-08-22 13:43:00,0.6786,0.67868,0.6786,0.67866,115600000.0
2006-08-22 13:44:00,0.6787,0.67873,0.67868,0.67871,182199998.0
2006-08-22 13:45:00,0.67871,0.67874,0.67867,0.67867,86700001.0
2006-08-22 13:46:00,0.67869,0.67873,0.67867,0.67867,287499996.0
2006-08-22 13:47:00,0.6787,0.6787,0.67864,0.67867,97000001.0
2006-08-22 13:48:00,0.6786,0.6786,0.67843,0.6785,140300002.0
2006-08-22 13:49:00,0.67853,0.67859,0.67842,0.67853,188900003.0
2006-08-22 13:50:00,0.67842,0.67843,0.67835,0.6784,201000001.0
2006-08-22 13:51:00,0.67834,0.67835,0.67818,0.67821,140200000.0
2006-08-22 13:52:00,0.67819,0.67826,0.67819,0.67821,143299998.0
2006-08-22 13:53:00,0.67829,0.67829,0.67821,0.67825,245900002.0
2006-08-22 13:54:00,0.67824,0.67824,0.67817,0.67818,88699999.0
2006-08-22 13:55:00,0.67819,0.67826,0.67818,0.67826,101600002.0
2006-08-22 13:56:00,0.67813,0.67822,0.67808,0.67819,154200003.0
2006-08-22 13:57:00,0.67809,0.67825,0.67809,0.67825,58400000.0
2006-08-22 13:58:00,0.67831,0.67831,0.67825,0.67829,86100002.0
2006-08-22 13:59:00,0.67834,0.67839,0.6783,0.67839,245899997.0
2006-08-22 14:00:00,0.67837,0.67842,0.67835,0.67839,159000002.0
2006-08-22 14:01:00,0.67837,0.67837,0.67831,0.67836,156099997.0
2006-08-22 14:02:00,0.67837,0.6784,0.67826,0.6784,235800000.0
2006-08-22 14:03:00,0.67835,0.67835,0.67822,0.67832,112100000.0
2006-08-22 14:04:00,0.67833,0.67833,0.67827,0.6783,190299999.0
2006-08-22 14:05:00,0.67826,0.67831,0.67826,0.67826,102799999.0
2006-08-22 14:06:00,0.67828,0.67831,0.67824,0.67826,343899995.0
2006-08-22 14:07:00,0.6782,0.67827,0.67818,0.6782,236500002.0
2006-08-22 14:08:00,0.67829,0.67846,0.67829,0.67845,185199998.0
2006-08-22 14:09:00,0.67842,0.67849,0.67841,0.67846,155700003.0
2006-08-22 14:10:00,0.67842,0.67844,0.67831,0.67837,218199995.0
2006-08-22 14:11:00,0.67832,0.67842,0.67832,0.67842,180699997.0
2006-08-22 14:12:00,0.67841,0.67845,0.67839,0.67843,124899998.0
2006-08-22 14:13:00,0.67846,0.67848,0.67834,0.67837,62200000.0
2006-08-22 14:14:00,0.67826,0.67826,0.67811,0.67815,118800002.0
2006-08-22 14:15:00,0.67815,0.67826,0.6781,0.67826,125100000.0
2006-08-22 14:16:00,0.67828,0.67828,0.67811,0.67811,154200001.0
2006-08-22 14:17:00,0.6781,0.67817,0.6781,0.67815,139199999.0
2006-08-22 14:18:00,0.67815,0.67819,0.67812,0.67818,118899999.0
2006-08-22 14:19:00,0.67815,0.67816,0.6781,0.67814,118399998.0
2006-08-22 14:20:00,0.6781,0.6781,0.67798,0.67805,269599998.0
2006-08-22 14:21:00,0.67803,0.67815,0.67803,0.67813,50000000.0
2006-08-22 14:22:00,0.67808,0.67811,0.67801,0.6781,120299998.0
2006-08-22 14:23:00,0.67814,0.67814,0.67809,0.6781,144400003.0
2006-08-22 14:24:00,0.67813,0.67814,0.6781,0.67811,98199998.0
2006-08-22 14:25:00,0.67808,0.67808,0.67797,0.67797,183499996.0
2006-08-22 14:26:00,0.67797,0.67808,0.67794,0.67808,100900001.0
2006-08-22 14:27:00,0.67812,0.67813,0.67804,0.67813,156899996.0
2006-08-22 14:28:00,0.6781,0.67812,0.67805,0.6781,221800003.0
2006-08-22 14:29:00,0.67804,0.67811,0.67804,0.6781,104399999.0
2006-08-22 14:30:00,0.67803,0.67808,0.67803,0.67805,138800000.0
2006-08-22 14:31:00,0.67802,0.67804,0.6779,0.6779,190199997.0
2006-08-22 14:32:00,0.67793,0.67798,0.67793,0.67795,86100001.0
2006-08-22 14:33:00,0.67791,0.67799,0.6779,0.6779,143499999.0
2006-08-22 14:34:00,0.67793,0.67793,0.67788,0.67791,115800001.0
2006-08-22 14:35:00,0.67786,0.67794,0.67783,0.67784,223900001.0
2006-08-22 14:36:00,0.67787,0.6779,0.67785,0.67785,143099999.0
2006-08-22 14:37:00,0.67785,0.67788,0.67778,0.67782,135399999.0
2006-08-22 14:38:00,0.67782,0.67782,0.67768,0.67777,225399999.0
2006-08-22 14:39:00,0.67774,0.67774,0.67765,0.67767,127300002.0
2006-08-22 14:40:00,0.67772,0.67776,0.67768,0.67776,242300001.0
2006-08-22 14:41:00,0.67778,0.67778,0.67771,0.67776,97400002.0
2006-08-22 14:42:00,0.67778,0.67784,0.67776,0.67779,205700003.0
2006-08-22 14:43:00,0.67773,0.67779,0.6777,0.6777,163900000.0
2006-08-22 14:44:00,0.67772,0.67778,0.67772,0.67778,181299995.0
2006-08-22 14:45:00,0.67778,0.6778,0.67772,0.67776,141600000.0
2006-08-22 14:46:00,0.67778,0.67778,0.67765,0.67773,212700001.0
2006-08-22 14:47:00,0.67769,0.67781,0.67768,0.67775,246799998.0
2006-08-22 14:48:00,0.67774,0.67777,0.6777,0.6777,93899998.0
2006-08-22 14:49:00,0.67773,0.67774,0.67769,0.67774,147500002.0
2006-08-22 14:50:00,0.67773,0.67775,0.67773,0.67775,86099998.0
2006-08-22 14:51:00,0.67768,0.67772,0.67767,0.67769,183500000.0
2006-08-22 14:52:00,0.67769,0.67778,0.67769,0.67775,88500003.0
2006-08-22 14:53:00,0.67773,0.67773,0.67764,0.6777,204600007.0
2006-08-22 14:54:00,0.67768,0.67772,0.67764,0.67764,174500000.0
2006-08-22 14:55:00,0.67768,0.67768,0.6776,0.67768,142900002.0
2006-08-22 14:56:00,0.67767,0.67774,0.67765,0.67765,83999998.0
2006-08-22 14:57:00,0.67763,0.67771,0.6776,0.6776,164899998.0
2006-08-22 14:58:00,0.67773,0.67773,0.67766,0.67766,163200001.0
2006-08-22 14:59:00,0.67762,0.67766,0.67758,0.67765,78099999.0
2006-08-22 15:00:00,0.67764,0.67768,0.67764,0.67766,70100003.0
2006-08-22 15:01:00,0.6777,0.6777,0.67765,0.67767,172500001.0
2006-08-22 15:02:00,0.67763,0.67763,0.67757,0.67757,63300001.0
2006-08-22 15:03:00,0.67759,0.67762,0.67755,0.67755,147099996.0
2006-08-22 15:04:00,0.67754,0.67763,0.67754,0.67761,107800000.0
2006-08-22 15:05:00,0.6776,0.67762,0.67755,0.6776,146800000.0
2006-08-22 15:06:00,0.67758,0.67762,0.67757,0.67757,255699998.0
2006-08-22 15:07:00,0.6776,0.67768,0.67758,0.67768,196799998.0
2006-08-22 15:08:00,0.67771,0.6778,0.67771,0.67774,148700003.0
2006-08-22 15:09:00,0.67776,0.67786,0.67772,0.67772,251500002.0
2006-08-22 15:10:00,0.67776,0.67776,0.67768,0.67773,271899997.0
2006-08-22 15:11:00,0.67771,0.67775,0.67762,0.67766,173700002.0
2006-08-22 15:12:00,0.67758,0.67761,0.67753,0.6776,162900002.0
2006-08-22 15:13:00,0.67762,0.67765,0.67754,0.67756,186699997.0
2006-08-22 15:14:00,0.67761,0.67763,0.67756,0.67757,187699998.0
2006-08-22 15:15:00,0.67757,0.67759,0.67748,0.67759,178199999.0
2006-08-22 15:16:00,0.67755,0.67761,0.67755,0.67757,134799999.0
2006-08-22 15:17:00,0.67762,0.67763,0.67755,0.67759,122199998.0
2006-08-22 15:18:00,0.67756,0.67763,0.67755,0.67763,109600002.0
2006-08-22 15:19:00,0.6776,0.67768,0.6776,0.67765,210599999.0
2006-08-22 15:20:00,0.67767,0.67767,0.67755,0.67757,219900000.0
2006-08-22 15:21:00,0.67754,0.67763,0.67754,0.67761,151000001.0
2006-08-22 15:22:00,0.67763,0.6777,0.67763,0.6777,52699998.0
2006-08-22 15:23:00,0.67764,0.67776,0.67764,0.67776,98200000.0
2006-08-22 15:24:00,0.67777,0.67783,0.67775,0.67783,52500000.0
2006-08-22 15:25:00,0.67779,0.67779,0.67772,0.67772,41900000.0
2006-08-22 15:26:00,0.67776,0.67776,0.67767,0.67775,156600001.0
2006-08-22 15:27:00,0.67769,0.67769,0.67764,0.67768,66500000.0
2006-08-22 15:28:00,0.67771,0.67771,0.67766,0.6777,185500000.0
2006-08-22 15:29:00,0.67773,0.67773,0.67768,0.67768,72699999.0
2006-08-22 15:30:00,0.6777,0.67775,0.67767,0.67769,155800002.0
2006-08-22 15:31:00,0.67764,0.67764,0.67756,0.6776,91100001.0
2006-08-22 15:32:00,0.67751,0.67751,0.67745,0.67745,86399997.0
2006-08-22 15:33:00,0.6774,0.67747,0.6774,0.67742,141399997.0
2006-08-22 15:34:00,0.6774,0.67747,0.67732,0.67747,191000005.0
2006-08-22 15:35:00,0.67752,0.67752,0.67744,0.67745,134999999.0
2006-08-22 15:36:00,0.67744,0.67753,0.67744,0.67751,83400002.0
2006-08-22 15:37:00,0.67748,0.67755,0.67748,0.67752,120000000.0
2006-08-22 15:38:00,0.6776,0.6776,0.6776,0.6776,70200001.0
2006-08-22 15:39:00,0.67761,0.67763,0.67761,0.67762,29100000.0
2006-08-22 15:40:00,0.67763,0.67764,0.67758,0.6776,129700001.0
2006-08-22 15:41:00,0.67761,0.67765,0.67758,0.67762,127100002.0
2006-08-22 15:42:00,0.67764,0.67774,0.6776,0.67774,132600001.0
2006-08-22 15:43:00,0.67773,0.67773,0.67769,0.67769,111000004.0
2006-08-22 15:44:00,0.6777,0.67778,0.67766,0.67778,91999999.0
2006-08-22 15:45:00,0.67776,0.67779,0.6777,0.67774,102400001.0
2006-08-22 15:46:00,0.67779,0.67779,0.67769,0.67769,93199999.0
2006-08-22 15:47:00,0.67773,0.67778,0.67771,0.67773,150900000.0
2006-08-22 15:48:00,0.6778,0.67785,0.67778,0.6778,86800001.0
2006-08-22 15:49:00,0.67784,0.6779,0.67783,0.67784,113900000.0
2006-08-22 15:50:00,0.67783,0.67787,0.67782,0.67782,148499999.0
2006-08-22 15:51:00,0.67781,0.67783,0.6778,0.67783,124299998.0
2006-08-22 15:52:00,0.67781,0.6779,0.67781,0.67783,183700002.0
2006-08-22 15:53:00,0.67784,0.67787,0.6776,0.67768,128600000.0
2006-08-22 15:54:00,0.67762,0.67763,0.67755,0.6776,117500000.0
2006-08-22 15:55:00,0.67757,0.67765,0.67757,0.67765,133400003.0
2006-08-22 15:56:00,0.6777,0.67772,0.67767,0.67772,36800001.0
2006-08-22 15:57:00,0.67776,0.67776,0.67765,0.6777,86400002.0
2006-08-22 15:58:00,0.67776,0.67777,0.67766,0.6777,190200001.0
2006-08-22 15:59:00,0.67774,0.67787,0.67765,0.67765,186199997.0
2006-08-22 16:00:00,0.67759,0.67771,0.67759,0.67768,160299999.0
2006-08-22 16:01:00,0.67766,0.67785,0.67766,0.67785,175599996.0
2006-08-22 16:02:00,0.67785,0.67791,0.67784,0.67785,230900001.0
2006-08-22 16:03:00,0.67785,0.67785,0.6778,0.67781,41900000.0
2006-08-22 16:04:00,0.67785,0.67785,0.67778,0.67781,89900002.0
2006-08-22 16:05:00,0.67776,0.67784,0.67776,0.67778,235400002.0
2006-08-22 16:06:00,0.67779,0.67784,0.67779,0.67784,37399999.0
2006-08-22 16:07:00,0.67783,0.67789,0.67783,0.67788,139800001.0
2006-08-22 16:08:00,0.67789,0.67798,0.67786,0.67798,202699996.0
2006-08-22 16:09:00,0.67805,0.6781,0.67801,0.67805,171599998.0
2006-08-22 16:10:00,0.67799,0.67806,0.67798,0.67799,180999997.0
2006-08-22 16:11:00,0.67803,0.67803,0.67794,0.67796,119499998.0
2006-08-22 16:12:00,0.67799,0.67801,0.67798,0.67798,203800002.0
2006-08-22 16:13:00,0.67801,0.67808,0.67801,0.67808,56700000.0
2006-08-22 16:14:00,0.67809,0.67809,0.67801,0.67805,149399999.0
2006-08-22 16:15:00,0.67809,0.67811,0.67809,0.67811,31100001.0
2006-08-22 16:16:00,0.67814,0.67817,0.67809,0.67815,108600000.0
2006-08-22 16:17:00,0.67806,0.67816,0.67806,0.67813,115000001.0
2006-08-22 16:18:00,0.67817,0.67817,0.6781,0.67812,221499996.0
2006-08-22 16:19:00,0.67815,0.67815,0.67812,0.67814,147000002.0
2006-08-22 16:20:00,0.67808,0.67808,0.67802,0.67804,83100001.0
2006-08-22 16:21:00,0.67807,0.67811,0.67802,0.67803,70100000.0
2006-08-22 16:22:00,0.67803,0.67803,0.67794,0.67794,105299998.0
2006-08-22 16:23:00,0.67802,0.67802,0.67797,0.678,208999995.0
2006-08-22 16:24:00,0.67797,0.67797,0.67771,0.67775,257300000.0
2006-08-22 16:25:00,0.67772,0.67778,0.67772,0.67778,227300001.0
2006-08-22 16:26:00,0.67782,0.67789,0.67782,0.67782,91400001.0
2006-08-22 16:27:00,0.67787,0.67791,0.67782,0.67782,185099999.0
2006-08-22 16:28:00,0.67776,0.67788,0.67775,0.67781,265600004.0
2006-08-22 16:29:00,0.67781,0.67784,0.67779,0.67784,84400001.0
2006-08-22 16:30:00,0.6778,0.67792,0.6778,0.67788,198299999.0
2006-08-22 16:31:00,0.67788,0.67794,0.67784,0.6779,226099995.0
2006-08-22 16:32:00,0.67794,0.67795,0.67793,0.67793,98499997.0
2006-08-22 16:33:00,0.67788,0.67789,0.67784,0.67784,127699996.0
2006-08-22 16:34:00,0.67788,0.67793,0.67787,0.6779,45500000.0
2006-08-22 16:35:00,0.67799,0.67805,0.67798,0.67802,172800004.0
2006-08-22 16:36:00,0.67798,0.67806,0.67797,0.67804,108600001.0
2006-08-22 16:37:00,0.67804,0.67804,0.67797,0.67797,108800000.0
2006-08-22 16:38:00,0.67802,0.67809,0.67802,0.67803,131400000.0
2006-08-22 16:39:00,0.67803,0.67809,0.67803,0.67809,48900001.0
2006-08-22 16:40:00,0.67806,0.67812,0.67803,0.67803,223400002.0
2006-08-22 16:41:00,0.67802,0.67806,0.678,0.67805,114100000.0
2006-08-22 16:42:00,0.67801,0.67802,0.67797,0.67802,32700000.0
2006-08-22 16:43:00,0.67794,0.67803,0.67794,0.67803,93799999.0
2006-08-22 16:44:00,0.67799,0.67808,0.67799,0.678,134499999.0
2006-08-22 16:45:00,0.67801,0.67804,0.67795,0.67795,111100000.0
2006-08-22 16:46:00,0.67798,0.67807,0.67798,0.67802,150099999.0
2006-08-22 16:47:00,0.67799,0.67802,0.67794,0.67794,133200004.0
2006-08-22 16:48:00,0.67797,0.67806,0.67797,0.67804,148200002.0
2006-08-22 16:49:00,0.67805,0.67811,0.67805,0.67805,111700002.0
2006-08-22 16:50:00,0.67812,0.67815,0.67809,0.67809,59100000.0
2006-08-22 16:51:00,0.67809,0.67816,0.67805,0.67816,54200000.0
2006-08-22 16:52:00,0.67817,0.67824,0.67817,0.67818,120100001.0
2006-08-22 16:53:00,0.6782,0.6782,0.67815,0.6782,201199997.0
2006-08-22 16:54:00,0.67817,0.67817,0.6781,0.6781,103700002.0
2006-08-22 16:55:00,0.67815,0.67819,0.67813,0.67813,179799998.0
2006-08-22 16:56:00,0.67815,0.67829,0.67815,0.6782,140899998.0
2006-08-22 16:57:00,0.67824,0.67825,0.67816,0.67822,141999998.0
2006-08-22 16:58:00,0.67821,0.67823,0.67816,0.67822,156300002.0
2006-08-22 16:59:00,0.67829,0.67831,0.67829,0.67831,48100001.0
2006-08-22 17:00:00,0.67835,0.67838,0.67832,0.67834,117500002.0
2006-08-22 17:01:00,0.67836,0.67836,0.67832,0.67832,214100003.0
2006-08-22 17:02:00,0.67827,0.67833,0.67827,0.6783,129399999.0
2006-08-22 17:03:00,0.67828,0.67833,0.67825,0.67826,118600001.0
2006-08-22 17:04:00,0.67831,0.67836,0.67827,0.67828,108500000.0
2006-08-22 17:05:00,0.67826,0.6783,0.67825,0.6783,125099998.0
2006-08-22 17:06:00,0.67826,0.67831,0.67823,0.6783,203400001.0
2006-08-22 17:07:00,0.67826,0.67826,0.67816,0.67817,141099999.0
2006-08-22 17:08:00,0.67817,0.67817,0.67806,0.67813,213200003.0
2006-08-22 17:09:00,0.67813,0.67813,0.67804,0.67807,110099999.0
2006-08-22 17:10:00,0.67811,0.67811,0.67797,0.678,171200004.0
2006-08-22 17:11:00,0.67797,0.67798,0.67795,0.67797,65100000.0
2006-08-22 17:12:00,0.6779,0.67792,0.67783,0.6779,72700000.0
2006-08-22 17:13:00,0.6779,0.67792,0.67778,0.67788,180200003.0
2006-08-22 17:14:00,0.6779,0.67799,0.6779,0.67794,151800000.0
2006-08-22 17:15:00,0.6779,0.678,0.67788,0.67793,209999999.0
2006-08-22 17:16:00,0.67793,0.67793,0.6778,0.67785,286800001.0
2006-08-22 17:17:00,0.67785,0.67787,0.67772,0.67772,155399995.0
2006-08-22 17:18:00,0.67774,0.67782,0.67774,0.67782,235399996.0
2006-08-22 17:19:00,0.67782,0.67785,0.67777,0.67777,149899997.0
2006-08-22 17:20:00,0.67781,0.67788,0.6778,0.67788,66099999.0
2006-08-22 17:21:00,0.67793,0.67793,0.67783,0.67787,162900001.0
2006-08-22 17:22:00,0.67796,0.67796,0.67784,0.67784,136100001.0
2006-08-22 17:23:00,0.67783,0.67792,0.67781,0.67789,126700000.0
2006-08-22 17:24:00,0.67797,0.67797,0.67791,0.67793,106599999.0
2006-08-22 17:25:00,0.67797,0.67798,0.67793,0.67793,86399999.0
2006-08-22 17:26:00,0.67789,0.67797,0.67785,0.67792,178800006.0
2006-08-22 17:27:00,0.67792,0.67794,0.67792,0.67792,118600000.0
2006-08-22 17:28:00,0.67794,0.67794,0.67788,0.6779,76799998.0
2006-08-22 17:29:00,0.67794,0.67794,0.67791,0.67791,44700001.0
2006-08-22 17:30:00,0.678,0.67804,0.67797,0.67797,177700001.0
2006-08-22 17:31:00,0.67799,0.67803,0.67799,0.678,138900002.0
2006-08-22 17:32:00,0.678,0.67803,0.67798,0.678,53499999.0
2006-08-22 17:33:00,0.67805,0.67805,0.678,0.678,24700000.0
2006-08-22 17:34:00,0.67802,0.67802,0.67798,0.67801,228800000.0
2006-08-22 17:35:00,0.67804,0.67805,0.67799,0.67805,176699995.0
2006-08-22 17:36:00,0.67807,0.6781,0.67803,0.67803,213399996.0
2006-08-22 17:37:00,0.67801,0.67801,0.67796,0.67797,128499999.0
2006-08-22 17:38:00,0.67805,0.67805,0.67797,0.67797,113200000.0
2006-08-22 17:39:00,0.67798,0.67801,0.67792,0.67795,126900002.0
2006-08-22 17:40:00,0.67789,0.6779,0.67785,0.6779,145899999.0
2006-08-22 17:41:00,0.67788,0.67802,0.67788,0.67801,170500002.0
2006-08-22 17:42:00,0.67794,0.67807,0.67792,0.67792,124099999.0
2006-08-22 17:43:00,0.67797,0.678,0.67797,0.678,110999998.0
2006-08-22 17:44:00,0.67801,0.67816,0.67796,0.67804,278300000.0
2006-08-22 17:45:00,0.67807,0.67809,0.67798,0.67807,215400002.0
2006-08-22 17:46:00,0.67811,0.67817,0.67808,0.67812,176200001.0
2006-08-22 17:47:00,0.67812,0.67812,0.67803,0.67805,96300000.0
2006-08-22 17:48:00,0.67809,0.67818,0.67809,0.67815,235100000.0
2006-08-22 17:49:00,0.67815,0.67818,0.6781,0.67812,194799998.0
2006-08-22 17:50:00,0.67801,0.67819,0.67801,0.67819,92100001.0
2006-08-22 17:51:00,0.67816,0.67823,0.67815,0.67823,115200000.0
2006-08-22 17:52:00,0.67817,0.67817,0.67809,0.67817,217499995.0
2006-08-22 17:53:00,0.67814,0.67821,0.67814,0.67818,36000000.0
2006-08-22 17:54:00,0.67821,0.67821,0.67819,0.67819,170099999.0
2006-08-22 17:55:00,0.67813,0.67818,0.67813,0.67816,109999999.0
2006-08-22 17:56:00,0.67815,0.67818,0.67815,0.67818,61499999.0
2006-08-22 17:57:00,0.67818,0.67818,0.67817,0.67817,39899998.0
2006-08-22 17:58:00,0.67817,0.67821,0.67809,0.67809,125500000.0
2006-08-22 17:59:00,0.67808,0.67814,0.67803,0.67804,231700005.0
2006-08-22 18:00:00,0.678,0.67815,0.67798,0.67815,244799995.0
2006-08-22 18:01:00,0.67813,0.67813,0.67808,0.6781,1231999999.0
2006-08-22 18:02:00,0.67805,0.67808,0.67797,0.67797,1328199997.0
2006-08-22 18:03:00,0.67795,0.67807,0.67795,0.678,2037399999.0
2006-08-22 18:04:00,0.67798,0.67808,0.67798,0.678,779100000.0
2006-08-22 18:05:00,0.67793,0.67799,0.67792,0.67797,1307599996.0
2006-08-22 18:06:00,0.67798,0.678,0.67793,0.67797,1497499999.0
2006-08-22 18:08:00,0.6781,0.6781,0.678,0.678,934299996.0
2006-08-22 18:09:00,0.67803,0.6782,0.67803,0.67808,934299996.0
2006-08-22 18:10:00,0.6781,0.67816,0.67804,0.67813,1048300005.0
2006-08-22 18:11:00,0.6781,0.67821,0.6781,0.67816,1089600001.0
2006-08-22 18:12:00,0.67811,0.67819,0.67809,0.6781,898800001.0
2006-08-22 18:13:00,0.67812,0.67819,0.67812,0.67814,1022399989.0
2006-08-22 18:14:00,0.67815,0.67822,0.67813,0.6782,1661399998.0
2006-08-22 18:15:00,0.67819,0.67819,0.67802,0.67807,2136799991.0
2006-08-22 18:16:00,0.6781,0.67818,0.67804,0.67807,1285300004.0
2006-08-22 18:17:00,0.6781,0.67816,0.67804,0.67806,837200008.0
2006-08-22 18:18:00,0.67808,0.67814,0.67804,0.6781,723199997.0
2006-08-22 18:19:00,0.67808,0.67808,0.67797,0.67798,809600001.0
2006-08-22 18:20:00,0.67799,0.67805,0.67795,0.67801,656599995.0
2006-08-22 18:21:00,0.678,0.67804,0.67795,0.67797,937199995.0
2006-08-22 18:22:00,0.67796,0.67796,0.67788,0.67794,1373599998.0
2006-08-22 18:23:00,0.67795,0.67799,0.67791,0.67799,1083400003.0
2006-08-22 18:24:00,0.67792,0.67804,0.67792,0.678,958100000.0
2006-08-22 18:25:00,0.67801,0.67804,0.67793,0.67797,837600006.0
2006-08-22 18:26:00,0.678,0.67804,0.67794,0.67795,1234200006.0
2006-08-22 18:27:00,0.67795,0.67798,0.67789,0.6779,850999991.0
2006-08-22 18:28:00,0.67793,0.67797,0.67785,0.67797,640099991.0
2006-08-22 18:29:00,0.67797,0.67804,0.67794,0.67795,813200003.0
2006-08-22 18:30:00,0.67796,0.67802,0.6779,0.67795,603399998.0
2006-08-22 18:31:00,0.67796,0.67807,0.67793,0.67793,411500000.0
2006-08-22 18:32:00,0.67792,0.67798,0.67788,0.6779,739099999.0
2006-08-22 18:33:00,0.67795,0.67801,0.67793,0.67797,1018300013.0
2006-08-22 18:34:00,0.67794,0.67805,0.67794,0.678,1136000001.0
2006-08-22 18:35:00,0.678,0.678,0.67794,0.67798,649699997.0
2006-08-22 18:36:00,0.67795,0.67799,0.67791,0.67795,244800003.0
2006-08-22 18:37:00,0.67792,0.67794,0.67786,0.67787,300500002.0
2006-08-22 18:38:00,0.67788,0.67793,0.67787,0.67787,273000004.0
2006-08-22 18:39:00,0.6779,0.67794,0.67789,0.67789,406400005.0
2006-08-22 18:40:00,0.67792,0.67797,0.67791,0.67792,478200004.0
2006-08-22 18:41:00,0.6779,0.67792,0.67782,0.67785,750099999.0
2006-08-22 18:42:00,0.67783,0.67787,0.67772,0.67777,485499999.0
2006-08-22 18:43:00,0.67772,0.67777,0.6777,0.67776,406400001.0
2006-08-22 18:44:00,0.6778,0.67782,0.67768,0.67777,696400003.0
2006-08-22 18:45:00,0.6778,0.67792,0.67778,0.6778,351000004.0
2006-08-22 18:46:00,0.67789,0.67792,0.67786,0.6779,182800002.0
2006-08-22 18:47:00,0.6779,0.6779,0.67783,0.67785,163300002.0
2006-08-22 18:48:00,0.67781,0.67787,0.67774,0.67784,297699998.0
2006-08-22 18:49:00,0.67779,0.6779,0.67779,0.67788,221700003.0
2006-08-22 18:50:00,0.67786,0.6779,0.67782,0.67789,210599997.0
2006-08-22 18:51:00,0.67787,0.67787,0.67779,0.67785,314999997.0
2006-08-22 18:52:00,0.67787,0.67788,0.67782,0.67785,401400005.0
2006-08-22 18:53:00,0.67787,0.67795,0.67779,0.67779,887899998.0
2006-08-22 18:54:00,0.67783,0.67792,0.67782,0.67792,249300000.0
2006-08-22 18:55:00,0.67791,0.67793,0.67782,0.67787,538700004.0
2006-08-22 18:56:00,0.67789,0.67795,0.67788,0.67788,414500007.0
2006-08-22 18:57:00,0.67789,0.67792,0.67783,0.67783,306300005.0
2006-08-22 18:58:00,0.67781,0.67792,0.6778,0.6778,980800003.0
2006-08-22 18:59:00,0.67775,0.67786,0.67775,0.67779,837300003.0
2006-08-22 19:00:00,0.67777,0.67779,0.67765,0.67772,540300000.0
2006-08-22 19:01:00,0.67771,0.67772,0.67762,0.67762,68400002.0
2006-08-22 19:02:00,0.67772,0.67777,0.67771,0.67775,495099998.0
2006-08-22 19:03:00,0.67773,0.6778,0.67767,0.67767,459299997.0
2006-08-22 19:04:00,0.67773,0.67779,0.67773,0.67775,396200000.0
2006-08-22 19:05:00,0.6777,0.67777,0.67761,0.67775,501599999.0
2006-08-22 19:06:00,0.67772,0.6778,0.67772,0.67772,591599993.0
2006-08-22 19:07:00,0.67775,0.67775,0.67767,0.67767,365799992.0
2006-08-22 19:08:00,0.67771,0.67773,0.6776,0.6776,800899996.0
2006-08-22 19:09:00,0.67761,0.67776,0.67761,0.67775,549100005.0
2006-08-22 19:10:00,0.67777,0.67777,0.67766,0.67773,406599997.0
2006-08-22 19:11:00,0.67772,0.67784,0.67768,0.67784,241100001.0
2006-08-22 19:12:00,0.67787,0.67787,0.67776,0.67776,262399998.0
2006-08-22 19:13:00,0.67775,0.67781,0.67773,0.67778,387699997.0
2006-08-22 19:14:00,0.67781,0.67791,0.67781,0.67791,415500006.0
2006-08-22 19:15:00,0.67793,0.67796,0.67783,0.67791,665699992.0
2006-08-22 19:16:00,0.67793,0.67793,0.67787,0.67787,269899995.0
2006-08-22 19:17:00,0.67786,0.67789,0.67786,0.67788,291699996.0
2006-08-22 19:18:00,0.67788,0.6779,0.6778,0.6779,350599996.0
2006-08-22 19:19:00,0.67788,0.67788,0.67779,0.6778,481199994.0
2006-08-22 19:20:00,0.67777,0.67781,0.67772,0.67772,260600000.0
2006-08-22 19:21:00,0.67772,0.67775,0.6777,0.67773,264400003.0
2006-08-22 19:22:00,0.67776,0.67782,0.67776,0.6778,337199996.0
2006-08-22 19:23:00,0.67777,0.67784,0.67774,0.67777,283800001.0
2006-08-22 19:24:00,0.67775,0.67778,0.67774,0.67775,182900002.0
2006-08-22 19:25:00,0.67771,0.67771,0.67764,0.67767,241900000.0
2006-08-22 19:26:00,0.67764,0.67764,0.67749,0.67752,353000000.0
2006-08-22 19:27:00,0.67753,0.67763,0.67752,0.67763,739499997.0
2006-08-22 19:28:00,0.67759,0.67759,0.67751,0.67758,402900000.0
2006-08-22 19:29:00,0.67755,0.67756,0.67743,0.67756,534500004.0
2006-08-22 19:30:00,0.67757,0.6776,0.6775,0.67757,640800007.0
2006-08-22 19:31:00,0.67758,0.67767,0.67758,0.67761,774500001.0
2006-08-22 19:32:00,0.67764,0.67775,0.67764,0.67775,351100002.0
2006-08-22 19:33:00,0.67775,0.67782,0.67772,0.67778,175099999.0
2006-08-22 19:34:00,0.67781,0.67794,0.67776,0.67792,348400002.0
2006-08-22 19:35:00,0.67792,0.67793,0.67782,0.67782,489400002.0
2006-08-22 19:36:00,0.67786,0.67795,0.67785,0.6779,673700001.0
2006-08-22 19:37:00,0.6779,0.67795,0.67788,0.67793,313799997.0
2006-08-22 19:38:00,0.67797,0.67798,0.67791,0.67798,337300002.0
2006-08-22 19:39:00,0.67795,0.67803,0.67794,0.67803,669899996.0
2006-08-22 19:40:00,0.67802,0.67814,0.67798,0.67798,605000008.0
2006-08-22 19:41:00,0.67799,0.67811,0.67799,0.67803,601399997.0
2006-08-22 19:42:00,0.67803,0.67808,0.67797,0.67797,206899999.0
2006-08-22 19:43:00,0.67794,0.67794,0.6779,0.6779,160500001.0
2006-08-22 19:44:00,0.67788,0.67793,0.67787,0.67787,388099999.0
2006-08-22 19:45:00,0.67792,0.678,0.67789,0.67795,386600003.0
2006-08-22 19:46:00,0.67795,0.67795,0.67785,0.6779,230000003.0
2006-08-22 19:47:00,0.6779,0.67796,0.67788,0.67788,221100005.0
2006-08-22 19:48:00,0.67792,0.67794,0.67785,0.67785,152900004.0
2006-08-22 19:49:00,0.67785,0.67795,0.67785,0.67795,211600001.0
2006-08-22 19:50:00,0.67795,0.67798,0.67786,0.67795,428599998.0
2006-08-22 19:51:00,0.67797,0.67802,0.67794,0.67797,370600004.0
2006-08-22 19:52:00,0.67798,0.67812,0.67798,0.67812,240900001.0
2006-08-22 19:53:00,0.67818,0.67833,0.67815,0.67833,180400003.0
2006-08-22 19:54:00,0.67828,0.67828,0.67813,0.67818,119600000.0
2006-08-22 19:55:00,0.67825,0.67828,0.67825,0.67826,84200000.0
2006-08-22 19:56:00,0.67824,0.67824,0.67821,0.67821,126800004.0
2006-08-22 19:57:00,0.6782,0.6782,0.67812,0.67813,471200007.0
2006-08-22 19:58:00,0.67807,0.67811,0.67789,0.67794,236599998.0
2006-08-22 19:59:00,0.67792,0.67799,0.67792,0.67792,528499992.0
2006-08-22 20:00:00,0.67798,0.67802,0.67797,0.67802,194499999.0
2006-08-22 20:01:00,0.67802,0.67802,0.67797,0.67797,280800004.0
2006-08-22 20:02:00,0.67797,0.67797,0.67792,0.67792,173000000.0
2006-08-22 20:03:00,0.67795,0.67795,0.67792,0.67795,152200000.0
2006-08-22 20:04:00,0.67795,0.67795,0.67795,0.67795,83600000.0
2006-08-22 20:05:00,0.67795,0.67795,0.67793,0.67795,127000001.0
2006-08-22 20:06:00,0.67792,0.67795,0.67792,0.67795,81199999.0
2006-08-22 20:07:00,0.67793,0.67795,0.67792,0.67792,158600002.0
2006-08-22 20:08:00,0.67795,0.67797,0.67792,0.67795,622600001.0
2006-08-22 20:09:00,0.67793,0.67795,0.6779,0.67795,262599997.0
2006-08-22 20:10:00,0.67793,0.67793,0.67788,0.67793,189499996.0
2006-08-22 20:11:00,0.67793,0.67797,0.67792,0.67795,145900000.0
2006-08-22 20:12:00,0.67795,0.67797,0.67787,0.67795,942700010.0
2006-08-22 20:13:00,0.6779,0.6779,0.67772,0.6778,443699999.0
2006-08-22 20:14:00,0.67782,0.67785,0.67781,0.67783,325399997.0
2006-08-22 20:15:00,0.67785,0.67788,0.67782,0.67782,880199995.0
2006-08-22 20:16:00,0.67782,0.67783,0.67775,0.67783,450399996.0
2006-08-22 20:17:00,0.6778,0.67784,0.67779,0.67784,110399996.0
2006-08-22 20:18:00,0.67789,0.67789,0.67781,0.67785,396400003.0
2006-08-22 20:19:00,0.67788,0.6779,0.67785,0.67785,452199999.0
2006-08-22 20:20:00,0.67789,0.67794,0.67787,0.67792,354899998.0
2006-08-22 20:21:00,0.67792,0.67795,0.67792,0.67795,81400000.0
2006-08-22 20:22:00,0.67793,0.67795,0.6779,0.67795,147900003.0
2006-08-22 20:23:00,0.67793,0.678,0.67787,0.67795,456099997.0
2006-08-22 20:24:00,0.6779,0.67795,0.67787,0.6779,351400002.0
2006-08-22 20:25:00,0.67789,0.67794,0.67784,0.67788,390599999.0
2006-08-22 20:26:00,0.67788,0.67791,0.67783,0.67786,675700000.0
2006-08-22 20:27:00,0.67783,0.67794,0.67783,0.6779,321800000.0
2006-08-22 20:28:00,0.67792,0.67793,0.67781,0.67792,592599999.0
2006-08-22 20:29:00,0.67797,0.67803,0.67793,0.67797,475900003.0
2006-08-22 20:30:00,0.67796,0.67803,0.67789,0.67798,1651500004.0
2006-08-22 20:31:00,0.67799,0.678,0.6779,0.67795,1081300006.0
2006-08-22 20:32:00,0.67798,0.67806,0.67795,0.678,1691099997.0
2006-08-22 20:33:00,0.67801,0.6781,0.67801,0.67809,285300002.0
2006-08-22 20:34:00,0.67804,0.67804,0.67794,0.67804,269899996.0
2006-08-22 20:35:00,0.67809,0.67812,0.678,0.67805,425199997.0
2006-08-22 20:36:00,0.67802,0.67802,0.6779,0.67795,373700002.0
2006-08-22 20:37:00,0.67797,0.67799,0.67788,0.67788,700700003.0
2006-08-22 20:38:00,0.67785,0.67798,0.67785,0.67788,776500003.0
2006-08-22 20:39:00,0.67792,0.67798,0.67791,0.67793,354400000.0
2006-08-22 20:40:00,0.67795,0.67801,0.67795,0.67797,427099998.0
2006-08-22 20:41:00,0.67799,0.67805,0.67797,0.678,359999996.0
2006-08-22 20:42:00,0.67804,0.67813,0.67804,0.67813,123500002.0
2006-08-22 20:43:00,0.67817,0.67822,0.67814,0.67817,448499999.0
2006-08-22 20:44:00,0.6782,0.6782,0.67815,0.67817,1107099998.0
2006-08-22 20:45:00,0.67817,0.6782,0.67815,0.67817,365600009.0
2006-08-22 20:46:00,0.67822,0.67822,0.67815,0.67817,189099999.0
2006-08-22 20:47:00,0.67816,0.6782,0.67799,0.67799,599999998.0
2006-08-22 20:48:00,0.67795,0.67802,0.67793,0.67795,786500003.0
2006-08-22 20:49:00,0.67797,0.67802,0.67792,0.678,156699998.0
2006-08-22 20:50:00,0.67802,0.67806,0.6779,0.67806,1538500003.0
2006-08-22 20:51:00,0.67805,0.67805,0.67794,0.67798,746899996.0
2006-08-22 20:52:00,0.67803,0.6781,0.67802,0.6781,739300007.0
2006-08-22 20:53:00,0.67815,0.67817,0.6781,0.67812,1060700001.0
2006-08-22 20:54:00,0.67811,0.67811,0.67793,0.67804,720400007.0
2006-08-22 20:55:00,0.67803,0.67803,0.67795,0.67798,387299995.0
2006-08-22 20:56:00,0.67796,0.67807,0.67791,0.67799,1010900004.0
2006-08-22 20:57:00,0.67797,0.67805,0.67797,0.678,995499999.0
2006-08-22 20:58:00,0.678,0.67809,0.678,0.67806,645899997.0
2006-08-22 20:59:00,0.67805,0.67808,0.67797,0.678,1751599994.0
2006-08-22 21:00:00,0.67804,0.67818,0.67804,0.67818,1696900004.0
2006-08-22 21:01:00,0.67819,0.67821,0.67809,0.67819,1174400001.0
2006-08-22 21:02:00,0.67819,0.6782,0.6781,0.67817,546199998.0
2006-08-22 21:03:00,0.67818,0.67825,0.67817,0.67818,692199997.0
2006-08-22 21:04:00,0.67817,0.67817,0.67811,0.67815,516200002.0
2006-08-22 21:05:00,0.67814,0.67821,0.67812,0.67815,867699999.0
2006-08-22 21:06:00,0.67813,0.67816,0.6781,0.67811,722699996.0
2006-08-22 21:07:00,0.6781,0.67815,0.67809,0.67809,215900000.0
2006-08-22 21:08:00,0.67805,0.67805,0.67797,0.67802,69900001.0
2006-08-22 21:09:00,0.67805,0.6781,0.67804,0.67805,484899998.0
2006-08-22 21:10:00,0.67805,0.67811,0.67805,0.67809,109399998.0
2006-08-22 21:11:00,0.67809,0.6781,0.67805,0.6781,184499997.0
2006-08-22 21:12:00,0.67806,0.6781,0.67806,0.6781,86499999.0
2006-08-22 21:13:00,0.6781,0.67813,0.67807,0.67807,291000000.0
2006-08-22 21:14:00,0.6781,0.67813,0.67805,0.67808,811599992.0
2006-08-22 21:15:00,0.67809,0.67809,0.67803,0.67805,305200002.0
2006-08-22 21:16:00,0.67803,0.67809,0.67802,0.67805,335500005.0
2006-08-22 21:17:00,0.67804,0.67808,0.678,0.67808,194800002.0
2006-08-22 21:18:00,0.67807,0.6781,0.67805,0.67805,210000000.0
2006-08-22 21:19:00,0.67802,0.67802,0.67795,0.67795,494399997.0
2006-08-22 21:20:00,0.67799,0.67805,0.67796,0.678,1507600009.0
2006-08-22 21:21:00,0.67805,0.67805,0.678,0.678,337000001.0
2006-08-22 21:22:00,0.67803,0.67807,0.67797,0.67807,834999990.0
2006-08-22 21:23:00,0.67803,0.67803,0.67799,0.67799,16700000.0
2006-08-22 21:24:00,0.678,0.678,0.67795,0.67795,214200005.0
2006-08-22 21:25:00,0.67795,0.678,0.67788,0.678,287100000.0
2006-08-22 21:26:00,0.67799,0.6781,0.67799,0.67808,168500000.0
2006-08-22 21:27:00,0.67806,0.6781,0.67805,0.6781,195700000.0
2006-08-22 21:28:00,0.67809,0.6781,0.67802,0.67803,268599998.0
2006-08-22 21:29:00,0.67803,0.67807,0.67803,0.67807,131199998.0
2006-08-22 21:30:00,0.67805,0.67806,0.67804,0.67804,193299999.0
2006-08-22 21:31:00,0.67803,0.67805,0.678,0.67803,215999995.0
2006-08-22 21:32:00,0.67803,0.67807,0.67802,0.67805,579699987.0
2006-08-22 21:33:00,0.67807,0.67816,0.67805,0.67805,452499999.0
2006-08-22 21:34:00,0.67803,0.67805,0.67802,0.67803,675700003.0
2006-08-22 21:35:00,0.67803,0.67803,0.67794,0.67798,210200004.0
2006-08-22 21:36:00,0.67798,0.67805,0.67798,0.678,44300000.0
2006-08-22 21:37:00,0.67805,0.67809,0.67805,0.67805,192299999.0
2006-08-22 21:38:00,0.67803,0.67805,0.678,0.67805,116100001.0
2006-08-22 21:39:00,0.67802,0.67807,0.67802,0.67806,140899998.0
2006-08-22 21:40:00,0.67803,0.6781,0.67797,0.67802,91700000.0
2006-08-22 21:41:00,0.67803,0.67808,0.67803,0.67808,78100001.0
2006-08-22 21:42:00,0.67807,0.67813,0.67807,0.67807,282299994.0
2006-08-22 21:43:00,0.678,0.67804,0.67796,0.67802,366200001.0
2006-08-22 21:44:00,0.67802,0.67803,0.67797,0.67797,462800005.0
2006-08-22 21:45:00,0.67794,0.67794,0.67791,0.67791,75900002.0
2006-08-22 21:46:00,0.67792,0.67795,0.6779,0.67795,457199994.0
2006-08-22 21:47:00,0.67795,0.678,0.67794,0.67795,320400001.0
2006-08-22 21:48:00,0.67794,0.67794,0.67787,0.67788,61699999.0
2006-08-22 21:49:00,0.67787,0.67793,0.67787,0.67788,251399997.0
2006-08-22 21:50:00,0.67781,0.67788,0.67781,0.67788,117499998.0
2006-08-22 21:51:00,0.67791,0.67792,0.67787,0.67788,341099998.0
2006-08-22 21:52:00,0.67785,0.67792,0.67785,0.67785,143999996.0
2006-08-22 21:53:00,0.67788,0.67788,0.6778,0.6778,44800000.0
2006-08-22 21:54:00,0.6778,0.67787,0.67778,0.67782,361299999.0
2006-08-22 21:55:00,0.6778,0.67783,0.67776,0.67776,281400001.0
2006-08-22 21:56:00,0.67777,0.67777,0.67773,0.67774,178900001.0
2006-08-22 21:57:00,0.67776,0.67777,0.67768,0.67768,380800004.0
2006-08-22 21:58:00,0.67769,0.67778,0.67769,0.67778,93400000.0
2006-08-22 21:59:00,0.67782,0.67787,0.67775,0.67785,353999998.0
2006-08-22 22:00:00,0.67783,0.67783,0.67777,0.67778,236800002.0
2006-08-22 22:01:00,0.67781,0.67782,0.67772,0.67772,248499996.0
2006-08-22 22:02:00,0.67772,0.67778,0.6777,0.6777,441299996.0
2006-08-22 22:03:00,0.6777,0.67776,0.6777,0.67776,377299998.0
2006-08-22 22:04:00,0.67778,0.67779,0.67768,0.67776,418300000.0
2006-08-22 22:05:00,0.67775,0.6778,0.67775,0.67778,88900002.0
2006-08-22 22:06:00,0.67781,0.67781,0.67772,0.67777,166200000.0
2006-08-22 22:07:00,0.67776,0.6778,0.67776,0.67777,235800002.0
2006-08-22 22:08:00,0.6777,0.67773,0.67765,0.67768,307400005.0
2006-08-22 22:09:00,0.6777,0.67771,0.67765,0.6777,232799997.0
2006-08-22 22:10:00,0.67765,0.67775,0.67763,0.67769,105400001.0
2006-08-22 22:11:00,0.67771,0.67773,0.67767,0.67767,161300000.0
2006-08-22 22:12:00,0.67768,0.67773,0.67768,0.67772,493100002.0
2006-08-22 22:13:00,0.67772,0.67772,0.67768,0.67768,109199999.0
2006-08-22 22:14:00,0.67768,0.6777,0.67767,0.6777,21500000.0
2006-08-22 22:15:00,0.6777,0.67776,0.67769,0.67772,545299997.0
2006-08-22 22:16:00,0.67772,0.67775,0.67768,0.67772,661499992.0
2006-08-22 22:17:00,0.67775,0.67775,0.67775,0.67775,48999999.0
2006-08-22 22:18:00,0.67773,0.67773,0.67771,0.67771,62600001.0
2006-08-22 22:19:00,0.6777,0.6777,0.67765,0.67767,154700000.0
2006-08-22 22:20:00,0.67768,0.67768,0.67765,0.67768,75500000.0
2006-08-22 22:21:00,0.67768,0.67774,0.67766,0.67768,388899995.0
2006-08-22 22:22:00,0.67769,0.67771,0.67768,0.6777,371799995.0
2006-08-22 22:23:00,0.67768,0.67782,0.67768,0.67768,567100002.0
2006-08-22 22:24:00,0.6777,0.67775,0.67768,0.67772,165199999.0
2006-08-22 22:25:00,0.6777,0.67778,0.6777,0.67775,170999998.0
2006-08-22 22:26:00,0.67772,0.67777,0.67769,0.67769,276199999.0
2006-08-22 22:27:00,0.67769,0.67778,0.67769,0.67777,144299998.0
2006-08-22 22:28:00,0.67775,0.67778,0.67775,0.67775,145299997.0
2006-08-22 22:29:00,0.6778,0.67782,0.67775,0.67775,370600000.0
2006-08-22 22:30:00,0.6778,0.67784,0.6778,0.67782,77200002.0
2006-08-22 22:31:00,0.67783,0.67783,0.6778,0.6778,123200003.0
2006-08-22 22:32:00,0.67785,0.67787,0.67783,0.67785,359899995.0
2006-08-22 22:33:00,0.67784,0.67788,0.67782,0.67788,141099999.0
2006-08-22 22:34:00,0.67787,0.67787,0.67782,0.67785,339700004.0
2006-08-22 22:35:00,0.67784,0.6779,0.67774,0.6779,266800004.0
2006-08-22 22:36:00,0.67795,0.67796,0.67787,0.67787,147900001.0
2006-08-22 22:37:00,0.67785,0.67787,0.6778,0.67785,288800002.0
2006-08-22 22:38:00,0.67786,0.6779,0.67786,0.6779,11200000.0
2006-08-22 22:39:00,0.67792,0.67792,0.67787,0.67787,285300000.0
2006-08-22 22:40:00,0.67785,0.6779,0.67785,0.6779,494299996.0
2006-08-22 22:41:00,0.6779,0.67797,0.67787,0.67797,278000004.0
2006-08-22 22:42:00,0.67791,0.67795,0.67788,0.67794,236899997.0
2006-08-22 22:43:00,0.67798,0.67798,0.67789,0.67795,137400001.0
2006-08-22 22:44:00,0.67797,0.67798,0.67791,0.67798,163200002.0
2006-08-22 22:45:00,0.678,0.678,0.67789,0.67795,220200004.0
2006-08-22 22:46:00,0.6779,0.67793,0.67788,0.6779,220499999.0
2006-08-22 22:47:00,0.67791,0.67793,0.67782,0.67785,122699998.0
2006-08-22 22:48:00,0.67784,0.67791,0.67781,0.67783,164000000.0
2006-08-22 22:49:00,0.67791,0.67791,0.67778,0.6778,89300002.0
2006-08-22 22:50:00,0.67785,0.67787,0.67781,0.67783,174900001.0
2006-08-22 22:51:00,0.67782,0.67785,0.67778,0.67785,190699995.0
2006-08-22 22:52:00,0.67786,0.67794,0.67785,0.67785,204500002.0
2006-08-22 22:53:00,0.67783,0.67789,0.6778,0.67789,131700003.0
2006-08-22 22:54:00,0.67791,0.67794,0.67787,0.67788,156399997.0
2006-08-22 22:55:00,0.67787,0.67792,0.67786,0.67792,51900000.0
2006-08-22 22:56:00,0.67793,0.67793,0.67783,0.67785,114999999.0
2006-08-22 22:57:00,0.67781,0.67787,0.6778,0.67784,153900001.0
2006-08-22 22:58:00,0.67782,0.67785,0.67775,0.6778,354200003.0
2006-08-22 22:59:00,0.67778,0.67783,0.67768,0.67768,386699999.0
2006-08-22 23:00:00,0.67755,0.67788,0.67755,0.67782,156600002.0
2006-08-22 23:01:00,0.67788,0.67794,0.6777,0.67787,146599999.0
2006-08-22 23:02:00,0.67792,0.67806,0.67769,0.67769,167500000.0
2006-08-22 23:03:00,0.67763,0.67788,0.67759,0.67781,159199998.0
2006-08-22 23:04:00,0.67795,0.67799,0.67752,0.67752,141599996.0
2006-08-22 23:05:00,0.67757,0.67778,0.6775,0.67759,243800003.0
2006-08-22 23:06:00,0.67775,0.67791,0.67762,0.67779,216700000.0
2006-08-22 23:07:00,0.67761,0.67796,0.67761,0.67786,88500000.0
2006-08-22 23:08:00,0.6777,0.67785,0.67755,0.67776,165300000.0
2006-08-22 23:09:00,0.67797,0.67799,0.67757,0.6779,210299996.0
2006-08-22 23:10:00,0.67766,0.67791,0.6776,0.67779,146700002.0
2006-08-22 23:11:00,0.67778,0.67793,0.67759,0.6779,278300002.0
2006-08-22 23:12:00,0.67779,0.67786,0.67765,0.67783,192600000.0
2006-08-22 23:13:00,0.67757,0.6779,0.67752,0.67779,169200003.0
2006-08-22 23:14:00,0.67766,0.67789,0.6776,0.67789,33100001.0
2006-08-22 23:15:00,0.67781,0.67781,0.67757,0.67769,154799997.0
2006-08-22 23:16:00,0.67777,0.6779,0.67756,0.67764,184000000.0
2006-08-22 23:17:00,0.67782,0.6779,0.67751,0.67765,94699998.0
2006-08-22 23:18:00,0.67747,0.67782,0.67746,0.67775,159400001.0
2006-08-22 23:19:00,0.6777,0.67792,0.67754,0.67758,186600000.0
2006-08-22 23:20:00,0.67783,0.67784,0.67776,0.67777,140700000.0
2006-08-22 23:21:00,0.67774,0.67776,0.67774,0.67776,55799999.0
2006-08-22 23:22:00,0.67774,0.67785,0.67773,0.6778,153000000.0
2006-08-22 23:23:00,0.67787,0.67793,0.67781,0.67791,228200002.0
2006-08-22 23:24:00,0.67792,0.67795,0.67791,0.67792,142200000.0
2006-08-22 23:25:00,0.67792,0.67794,0.67787,0.67794,154599998.0
2006-08-22 23:26:00,0.67794,0.67804,0.67794,0.678,142700003.0
2006-08-22 23:27:00,0.67797,0.67797,0.67797,0.67797,75900000.0
2006-08-22 23:28:00,0.67804,0.67805,0.67791,0.67795,268799998.0
2006-08-22 23:29:00,0.67801,0.67806,0.67796,0.67796,100500001.0
2006-08-22 23:30:00,0.67798,0.678,0.67794,0.67798,190800004.0
2006-08-22 23:31:00,0.67801,0.67805,0.67792,0.67793,102700002.0
2006-08-22 23:32:00,0.67802,0.67822,0.67802,0.67822,51800000.0
2006-08-22 23:33:00,0.67821,0.67821,0.67809,0.6781,121700002.0
2006-08-22 23:34:00,0.6781,0.6781,0.67805,0.67807,186200000.0
2006-08-22 23:35:00,0.6781,0.67813,0.67805,0.6781,132700000.0
2006-08-22 23:36:00,0.67807,0.67807,0.67805,0.67805,69500002.0
2006-08-22 23:37:00,0.67808,0.67808,0.67797,0.67802,110899998.0
2006-08-22 23:38:00,0.67799,0.6781,0.67799,0.67807,67500001.0
2006-08-22 23:39:00,0.67807,0.67823,0.67803,0.6782,158099998.0
2006-08-22 23:40:00,0.6782,0.6782,0.67818,0.67818,21100000.0
2006-08-22 23:41:00,0.67818,0.67818,0.67807,0.67807,98399999.0
2006-08-22 23:42:00,0.67812,0.67817,0.6781,0.67812,129600001.0
2006-08-22 23:43:00,0.6781,0.6781,0.67805,0.67807,67100000.0
2006-08-22 23:44:00,0.67808,0.67808,0.67805,0.67807,126000000.0
2006-08-22 23:45:00,0.67807,0.6781,0.67807,0.6781,15200000.0
2006-08-22 23:46:00,0.67814,0.67814,0.67811,0.67811,59000000.0
2006-08-22 23:47:00,0.67818,0.67818,0.67815,0.67815,63199998.0
2006-08-22 23:48:00,0.67817,0.67823,0.67817,0.67821,53600001.0
2006-08-22 23:49:00,0.67814,0.67814,0.67814,0.67814,47900000.0
2006-08-22 23:50:00,0.67805,0.67813,0.67805,0.67812,44300000.0
2006-08-22 23:51:00,0.67817,0.67817,0.67813,0.67813,45600001.0
2006-08-22 23:52:00,0.67812,0.67818,0.67812,0.67816,81399998.0
2006-08-22 23:53:00,0.67812,0.67823,0.67812,0.67817,90099999.0
2006-08-22 23:54:00,0.67819,0.67819,0.67809,0.67809,148899997.0
2006-08-22 23:55:00,0.67815,0.6782,0.67812,0.6782,64900001.0
2006-08-22 23:56:00,0.67818,0.6782,0.67815,0.67817,209699992.0
2006-08-22 23:57:00,0.6782,0.67823,0.67817,0.67817,157300004.0
2006-08-22 23:58:00,0.67818,0.67821,0.67783,0.67783,142400001.0
2006-08-22 23:59:00,0.67812,0.67818,0.67812,0.67818,95100002.0
2006-08-23 00:00:00,0.67817,0.67819,0.6781,0.6781,170099999.0
2006-08-23 00:01:00,0.67809,0.67809,0.67797,0.67809,199299998.0
2006-08-23 00:02:00,0.67812,0.67812,0.67808,0.67808,17500001.0
2006-08-23 00:03:00,0.6781,0.6781,0.6781,0.6781,39899998.0
2006-08-23 00:04:00,0.6781,0.6781,0.6781,0.6781,12000000.0
2006-08-23 00:05:00,0.67807,0.6781,0.67807,0.6781,67000001.0
2006-08-23 00:06:00,0.67808,0.67815,0.67808,0.67813,253799998.0
2006-08-23 00:07:00,0.67814,0.67818,0.67812,0.67812,195599998.0
2006-08-23 00:08:00,0.67813,0.6782,0.67809,0.67809,170600001.0
2006-08-23 00:09:00,0.6781,0.6781,0.67807,0.67807,148400003.0
2006-08-23 00:10:00,0.6781,0.6781,0.67805,0.67805,133800000.0
2006-08-23 00:11:00,0.67812,0.67812,0.67804,0.67804,115900000.0
2006-08-23 00:12:00,0.67805,0.67805,0.67805,0.67805,27100000.0
2006-08-23 00:13:00,0.67807,0.6781,0.67807,0.6781,59200001.0
2006-08-23 00:14:00,0.6781,0.67811,0.6781,0.67811,75799998.0
2006-08-23 00:15:00,0.67814,0.67817,0.6781,0.67815,204500002.0
2006-08-23 00:16:00,0.67814,0.67817,0.67812,0.67812,226700003.0
2006-08-23 00:17:00,0.67816,0.67817,0.67816,0.67817,115799998.0
2006-08-23 00:18:00,0.67817,0.6782,0.67815,0.67816,121100001.0
2006-08-23 00:19:00,0.67813,0.67813,0.67807,0.67807,1400000.0
2006-08-23 00:20:00,0.67807,0.67815,0.67805,0.67813,147599999.0
2006-08-23 00:21:00,0.67812,0.67812,0.67806,0.67807,162699997.0
2006-08-23 00:22:00,0.67807,0.67813,0.67804,0.67813,121700002.0
2006-08-23 00:23:00,0.67805,0.67812,0.67805,0.67806,50400000.0
2006-08-23 00:24:00,0.67807,0.6781,0.67804,0.67807,121599998.0
2006-08-23 00:25:00,0.67806,0.67811,0.67803,0.67807,91100003.0
2006-08-23 00:26:00,0.67812,0.67813,0.6781,0.67811,220099990.0
2006-08-23 00:27:00,0.67814,0.67814,0.67804,0.67812,93400003.0
2006-08-23 00:28:00,0.67817,0.67819,0.67814,0.67814,169899998.0
2006-08-23 00:29:00,0.67815,0.67815,0.67807,0.67807,137099998.0
2006-08-23 00:30:00,0.67813,0.67813,0.67802,0.67808,101300000.0
2006-08-23 00:31:00,0.67806,0.67806,0.67796,0.678,186400004.0
2006-08-23 00:32:00,0.67805,0.67807,0.67803,0.67807,88599999.0
2006-08-23 00:33:00,0.678,0.67806,0.67798,0.67802,121600003.0
2006-08-23 00:34:00,0.67795,0.6781,0.67795,0.67802,156299999.0
2006-08-23 00:35:00,0.67795,0.67803,0.67795,0.67803,93400002.0
2006-08-23 00:36:00,0.67798,0.67798,0.67797,0.67797,34200000.0
2006-08-23 00:37:00,0.678,0.678,0.67797,0.67797,62800001.0
2006-08-23 00:38:00,0.67801,0.67803,0.67801,0.67803,34699999.0
2006-08-23 00:39:00,0.67809,0.67812,0.67803,0.67812,80800000.0
2006-08-23 00:40:00,0.67812,0.67812,0.67801,0.67808,99100000.0
2006-08-23 00:41:00,0.6781,0.67817,0.6781,0.67815,261799997.0
2006-08-23 00:42:00,0.67812,0.67812,0.67812,0.67812,15900000.0
2006-08-23 00:43:00,0.6781,0.67815,0.6781,0.67815,12000000.0
2006-08-23 00:44:00,0.67818,0.67818,0.6781,0.67813,175100000.0
2006-08-23 00:45:00,0.67811,0.67815,0.67805,0.67812,113699999.0
2006-08-23 00:46:00,0.67815,0.67815,0.6781,0.67813,157100001.0
2006-08-23 00:47:00,0.67813,0.67818,0.67813,0.67818,68199998.0
2006-08-23 00:48:00,0.6782,0.6782,0.67815,0.67815,91000001.0
2006-08-23 00:49:00,0.67819,0.67819,0.67802,0.67802,201100001.0
2006-08-23 00:50:00,0.67812,0.67814,0.6781,0.6781,93500002.0
2006-08-23 00:51:00,0.67818,0.67822,0.6781,0.67817,178099997.0
2006-08-23 00:52:00,0.67814,0.67821,0.67812,0.67815,88500001.0
2006-08-23 00:53:00,0.6781,0.67811,0.67807,0.67809,109900001.0
2006-08-23 00:54:00,0.67809,0.67809,0.67803,0.67803,114700000.0
2006-08-23 00:55:00,0.67807,0.67809,0.67803,0.67803,133000002.0
2006-08-23 00:56:00,0.67802,0.67806,0.678,0.67803,150799995.0
2006-08-23 00:57:00,0.67805,0.67814,0.67805,0.67808,120699999.0
2006-08-23 00:58:00,0.67804,0.67812,0.67804,0.6781,138599999.0
2006-08-23 00:59:00,0.67805,0.67807,0.67805,0.67807,45500000.0
2006-08-23 01:00:00,0.67807,0.67809,0.67802,0.67802,179800005.0
2006-08-23 01:01:00,0.67802,0.67802,0.67798,0.67798,8300000.0
2006-08-23 01:02:00,0.67807,0.6781,0.67803,0.67803,102100004.0
2006-08-23 01:03:00,0.67803,0.67812,0.67803,0.67805,264400008.0
2006-08-23 01:04:00,0.67807,0.67814,0.67807,0.67814,191099999.0
2006-08-23 01:05:00,0.6781,0.6781,0.67802,0.67809,73800001.0
2006-08-23 01:06:00,0.67811,0.67812,0.67806,0.67809,137199998.0
2006-08-23 01:07:00,0.67815,0.67815,0.67807,0.67807,23100000.0
2006-08-23 01:08:00,0.6781,0.67814,0.6781,0.6781,211599999.0
2006-08-23 01:09:00,0.6781,0.6781,0.67805,0.67808,192200000.0
2006-08-23 01:10:00,0.67809,0.67809,0.67802,0.67803,191199996.0
2006-08-23 01:11:00,0.67803,0.67807,0.67803,0.67805,59100000.0
2006-08-23 01:12:00,0.67802,0.67805,0.678,0.67803,210299997.0
2006-08-23 01:13:00,0.67803,0.67805,0.67802,0.67805,117099998.0
2006-08-23 01:14:00,0.67803,0.67812,0.67803,0.67812,151699999.0
2006-08-23 01:15:00,0.67808,0.67811,0.67805,0.67811,71200002.0
2006-08-23 01:16:00,0.67813,0.67813,0.67809,0.67811,58600001.0
2006-08-23 01:17:00,0.67809,0.67809,0.67805,0.67806,104000001.0
2006-08-23 01:18:00,0.67805,0.67811,0.67805,0.6781,154799997.0
2006-08-23 01:19:00,0.67817,0.67821,0.67815,0.67816,138000000.0
2006-08-23 01:20:00,0.67814,0.67814,0.67807,0.6781,183299999.0
2006-08-23 01:21:00,0.67807,0.67815,0.67807,0.67815,46900000.0
2006-08-23 01:22:00,0.67818,0.67818,0.67812,0.67815,28600001.0
2006-08-23 01:23:00,0.67815,0.67815,0.67812,0.67812,47200000.0
2006-08-23 01:24:00,0.67807,0.67807,0.67806,0.67806,36099999.0
2006-08-23 01:25:00,0.67801,0.67807,0.67801,0.67802,101899999.0
2006-08-23 01:26:00,0.67803,0.67803,0.67795,0.67795,55900001.0
2006-08-23 01:27:00,0.67802,0.67809,0.67801,0.67801,160299999.0
2006-08-23 01:28:00,0.67807,0.67808,0.67803,0.67803,89499998.0
2006-08-23 01:29:00,0.67805,0.67807,0.67803,0.67807,60599998.0
2006-08-23 01:30:00,0.67807,0.67811,0.67807,0.67811,42899998.0
2006-08-23 01:31:00,0.6781,0.6781,0.67807,0.67807,114299999.0
2006-08-23 01:32:00,0.67813,0.67813,0.67813,0.67813,11200000.0
2006-08-23 01:33:00,0.67807,0.6781,0.67807,0.67807,64600002.0
2006-08-23 01:34:00,0.6781,0.6781,0.67807,0.67807,66100001.0
2006-08-23 01:35:00,0.67808,0.6781,0.67805,0.67805,36500000.0
2006-08-23 01:36:00,0.67807,0.6781,0.67807,0.67807,16800000.0
2006-08-23 01:37:00,0.6781,0.6781,0.67807,0.6781,108800000.0
2006-08-23 01:38:00,0.67807,0.67813,0.67802,0.67807,156000002.0
2006-08-23 01:39:00,0.6781,0.67812,0.67805,0.67812,115499998.0
2006-08-23 01:40:00,0.67808,0.67814,0.67805,0.67805,203400000.0
2006-08-23 01:41:00,0.67803,0.67805,0.67798,0.67798,177800004.0
2006-08-23 01:42:00,0.678,0.67805,0.67798,0.67802,195700002.0
2006-08-23 01:43:00,0.67798,0.67803,0.67798,0.67799,70400002.0
2006-08-23 01:44:00,0.67801,0.67803,0.67798,0.67798,194099996.0
2006-08-23 01:45:00,0.67797,0.67797,0.67788,0.67794,80299998.0
2006-08-23 01:46:00,0.67797,0.67803,0.67795,0.67795,84199998.0
2006-08-23 01:47:00,0.678,0.67802,0.678,0.67802,32700000.0
2006-08-23 01:48:00,0.67798,0.678,0.67797,0.678,216900001.0
2006-08-23 01:49:00,0.67796,0.678,0.67795,0.67795,149000002.0
2006-08-23 01:50:00,0.67796,0.678,0.67792,0.67792,49300001.0
2006-08-23 01:51:00,0.67793,0.67798,0.67791,0.67793,97500001.0
2006-08-23 01:52:00,0.67794,0.67797,0.6779,0.67797,150200000.0
2006-08-23 01:53:00,0.67795,0.67802,0.67795,0.678,112800001.0
2006-08-23 01:54:00,0.67796,0.67797,0.67784,0.67792,126100002.0
2006-08-23 01:55:00,0.67797,0.67808,0.67797,0.67808,86400002.0
2006-08-23 01:56:00,0.67805,0.67806,0.678,0.678,101099999.0
2006-08-23 01:57:00,0.67795,0.67795,0.67791,0.67795,50600000.0
2006-08-23 01:58:00,0.67795,0.678,0.67791,0.67797,186300000.0
2006-08-23 01:59:00,0.67797,0.67799,0.67793,0.67793,133199996.0
2006-08-23 02:00:00,0.67792,0.67795,0.67788,0.67788,122099999.0
2006-08-23 02:01:00,0.67796,0.67796,0.67783,0.67794,256500001.0
2006-08-23 02:02:00,0.67791,0.67794,0.67786,0.67787,68700000.0
2006-08-23 02:03:00,0.67787,0.67793,0.67786,0.67787,198799998.0
2006-08-23 02:04:00,0.67788,0.67792,0.67782,0.67784,139300001.0
2006-08-23 02:05:00,0.67787,0.67793,0.67783,0.67788,216500003.0
2006-08-23 02:06:00,0.67782,0.67791,0.67777,0.67777,86200000.0
2006-08-23 02:07:00,0.67782,0.67784,0.67777,0.67777,125999998.0
2006-08-23 02:08:00,0.67781,0.6779,0.67781,0.67782,67899998.0
2006-08-23 02:09:00,0.67785,0.67785,0.67781,0.67782,101900000.0
2006-08-23 02:10:00,0.67784,0.67784,0.6778,0.6778,198699998.0
2006-08-23 02:11:00,0.67783,0.67787,0.67763,0.67771,379100002.0
2006-08-23 02:12:00,0.67765,0.67767,0.67765,0.67767,29500001.0
2006-08-23 02:13:00,0.67762,0.67783,0.67762,0.67783,104999997.0
2006-08-23 02:14:00,0.6778,0.6778,0.6777,0.6777,156399998.0
2006-08-23 02:15:00,0.67771,0.67782,0.67768,0.67782,88499999.0
2006-08-23 02:16:00,0.67787,0.67791,0.67782,0.67783,152300001.0
2006-08-23 02:17:00,0.67782,0.67787,0.67782,0.67786,82200001.0
2006-08-23 02:18:00,0.67785,0.67785,0.67785,0.67785,83200001.0
2006-08-23 02:19:00,0.67787,0.67792,0.67787,0.67791,129600001.0
2006-08-23 02:20:00,0.67785,0.67788,0.67783,0.67785,94200003.0
2006-08-23 02:21:00,0.67782,0.67785,0.67782,0.67785,83099998.0
2006-08-23 02:22:00,0.67788,0.67788,0.6778,0.67784,52500001.0
2006-08-23 02:23:00,0.67778,0.67778,0.67769,0.67769,80399998.0
2006-08-23 02:24:00,0.6777,0.67777,0.67767,0.67774,120599998.0
2006-08-23 02:25:00,0.67774,0.67775,0.67767,0.67773,63099999.0
2006-08-23 02:26:00,0.67773,0.67776,0.6777,0.67776,79099999.0
2006-08-23 02:27:00,0.67772,0.67776,0.6777,0.6777,218299998.0
2006-08-23 02:28:00,0.67773,0.67775,0.6777,0.6777,157199999.0
2006-08-23 02:29:00,0.67773,0.67783,0.67773,0.67783,96199997.0
2006-08-23 02:30:00,0.67781,0.67786,0.67781,0.67781,239800004.0
2006-08-23 02:31:00,0.67781,0.6779,0.67779,0.67785,264600000.0
2006-08-23 02:32:00,0.67785,0.67785,0.67779,0.67781,77099997.0
2006-08-23 02:33:00,0.67778,0.67778,0.67769,0.67772,124800000.0
2006-08-23 02:34:00,0.67772,0.67776,0.67771,0.67771,102500000.0
2006-08-23 02:35:00,0.67772,0.67773,0.67772,0.67773,58400001.0
2006-08-23 02:36:00,0.67772,0.67775,0.67767,0.67769,127500002.0
2006-08-23 02:37:00,0.67769,0.67775,0.67769,0.6777,79600003.0
2006-08-23 02:38:00,0.67769,0.67769,0.67761,0.67763,93600000.0
2006-08-23 02:39:00,0.67766,0.67775,0.67766,0.67769,248600003.0
2006-08-23 02:40:00,0.67774,0.67776,0.67768,0.67776,174299997.0
2006-08-23 02:41:00,0.6777,0.67778,0.6777,0.67775,215600002.0
2006-08-23 02:42:00,0.67773,0.67782,0.67773,0.67778,105400003.0
2006-08-23 02:43:00,0.67777,0.67785,0.67775,0.67778,178600000.0
2006-08-23 02:44:00,0.67777,0.67784,0.67777,0.67784,172200003.0
2006-08-23 02:45:00,0.6778,0.67787,0.6778,0.67787,81900001.0
2006-08-23 02:46:00,0.67785,0.67791,0.67782,0.67784,89899999.0
2006-08-23 02:47:00,0.67782,0.67782,0.67782,0.67782,54199998.0
2006-08-23 02:48:00,0.67783,0.67786,0.67783,0.67786,117000000.0
2006-08-23 02:49:00,0.67787,0.67788,0.67782,0.67782,146899999.0
2006-08-23 02:50:00,0.67777,0.6778,0.67777,0.6778,139099998.0
2006-08-23 02:51:00,0.67777,0.67777,0.67773,0.67777,95799999.0
2006-08-23 02:52:00,0.67776,0.67778,0.6777,0.67778,81600001.0
2006-08-23 02:53:00,0.6778,0.6778,0.67775,0.6778,196799997.0
2006-08-23 02:54:00,0.67782,0.6779,0.67781,0.67784,107699998.0
2006-08-23 02:55:00,0.67781,0.67785,0.6778,0.67785,89700000.0
2006-08-23 02:56:00,0.67781,0.67782,0.67777,0.67782,118500000.0
2006-08-23 02:57:00,0.67777,0.67778,0.67777,0.67778,52600001.0
2006-08-23 02:58:00,0.67777,0.67778,0.67767,0.67777,63900000.0
2006-08-23 02:59:00,0.67776,0.67781,0.67776,0.67778,124900001.0
2006-08-23 03:00:00,0.67778,0.67778,0.6777,0.6777,168199998.0
2006-08-23 03:01:00,0.67768,0.67773,0.67767,0.6777,142800001.0
2006-08-23 03:02:00,0.67773,0.67776,0.67768,0.67775,151099998.0
2006-08-23 03:03:00,0.67774,0.67778,0.67773,0.67777,135500003.0
2006-08-23 03:04:00,0.67776,0.67776,0.67765,0.67765,206300001.0
2006-08-23 03:05:00,0.67768,0.67774,0.67768,0.67772,185599998.0
2006-08-23 03:06:00,0.67777,0.67777,0.67769,0.67776,92499997.0
2006-08-23 03:07:00,0.6777,0.67778,0.6777,0.67778,72800000.0
2006-08-23 03:08:00,0.67776,0.67777,0.67772,0.67777,134800001.0
2006-08-23 03:09:00,0.67778,0.67778,0.67772,0.67774,147800001.0
2006-08-23 03:10:00,0.6778,0.6778,0.67772,0.67773,136600002.0
2006-08-23 03:11:00,0.67768,0.67771,0.67767,0.67767,127700000.0
2006-08-23 03:12:00,0.67772,0.67775,0.6777,0.6777,75899999.0
2006-08-23 03:13:00,0.6777,0.67773,0.6777,0.67773,91900002.0
2006-08-23 03:14:00,0.67775,0.67775,0.67772,0.67772,6400000.0
2006-08-23 03:15:00,0.67775,0.67775,0.6777,0.6777,33500000.0
2006-08-23 03:16:00,0.67775,0.67775,0.6777,0.6777,65499999.0
2006-08-23 03:17:00,0.67775,0.67775,0.6777,0.67774,94399998.0
2006-08-23 03:18:00,0.67771,0.67773,0.67766,0.67772,153500003.0
2006-08-23 03:19:00,0.67772,0.67773,0.67772,0.67773,28600001.0
2006-08-23 03:20:00,0.6777,0.67779,0.6777,0.67778,132699998.0
2006-08-23 03:21:00,0.67777,0.67785,0.67777,0.67785,97300004.0
2006-08-23 03:22:00,0.67781,0.67781,0.67779,0.67779,46200002.0
2006-08-23 03:23:00,0.67772,0.67772,0.67772,0.67772,9500000.0
2006-08-23 03:24:00,0.67773,0.67781,0.67773,0.6778,163600000.0
2006-08-23 03:25:00,0.67777,0.67782,0.67777,0.67781,36600000.0
2006-08-23 03:26:00,0.67778,0.67778,0.67775,0.67775,32700001.0
2006-08-23 03:27:00,0.6778,0.6778,0.6778,0.6778,35099998.0
2006-08-23 03:28:00,0.67778,0.67778,0.67778,0.67778,16100000.0
2006-08-23 03:29:00,0.6778,0.6778,0.6778,0.6778,4100000.0
2006-08-23 03:30:00,0.67781,0.67781,0.67772,0.67779,139200003.0
2006-08-23 03:31:00,0.6778,0.6778,0.67773,0.67773,60599998.0
2006-08-23 03:32:00,0.67776,0.67778,0.67772,0.67772,171299997.0
2006-08-23 03:33:00,0.67767,0.67767,0.67767,0.67767,11200000.0
2006-08-23 03:34:00,0.67776,0.67778,0.67771,0.67778,191700002.0
2006-08-23 03:35:00,0.67778,0.6778,0.67775,0.6778,126300000.0
2006-08-23 03:36:00,0.67776,0.67776,0.67772,0.67772,10200000.0
2006-08-23 03:37:00,0.6777,0.67773,0.67768,0.67768,113200001.0
2006-08-23 03:38:00,0.67768,0.67768,0.6776,0.6776,162199999.0
2006-08-23 03:39:00,0.67763,0.67767,0.67756,0.67767,129300001.0
2006-08-23 03:40:00,0.67767,0.6777,0.67767,0.6777,6400000.0
2006-08-23 03:41:00,0.6777,0.6777,0.67764,0.67765,121900004.0
2006-08-23 03:42:00,0.6777,0.6777,0.67763,0.67766,103899999.0
2006-08-23 03:43:00,0.67765,0.67771,0.67761,0.67765,109199998.0
2006-08-23 03:44:00,0.67764,0.67765,0.67764,0.67765,42300000.0
2006-08-23 03:45:00,0.67765,0.6777,0.67765,0.67768,124999999.0
2006-08-23 03:46:00,0.67766,0.6777,0.67766,0.67766,111800002.0
2006-08-23 03:47:00,0.6777,0.6777,0.67764,0.67764,41500002.0
2006-08-23 03:48:00,0.67762,0.6777,0.6776,0.67762,115700002.0
2006-08-23 03:49:00,0.67765,0.67765,0.67756,0.67763,155899997.0
2006-08-23 03:50:00,0.6776,0.67765,0.6776,0.67763,94399999.0
2006-08-23 03:51:00,0.67763,0.67763,0.67757,0.6776,121999996.0
2006-08-23 03:52:00,0.67761,0.67765,0.67755,0.67756,98100002.0
2006-08-23 03:53:00,0.67762,0.67764,0.67762,0.67764,35200000.0
2006-08-23 03:54:00,0.67763,0.67763,0.67756,0.6776,128800001.0
2006-08-23 03:55:00,0.67757,0.67757,0.67754,0.67754,47800000.0
2006-08-23 03:56:00,0.67754,0.67756,0.67749,0.67752,143700001.0
2006-08-23 03:57:00,0.67761,0.67763,0.67754,0.67754,275500002.0
2006-08-23 03:58:00,0.67752,0.67779,0.67752,0.67765,226299998.0
2006-08-23 03:59:00,0.67768,0.67772,0.67762,0.67762,143499999.0
2006-08-23 04:00:00,0.67772,0.67772,0.67771,0.67771,55799999.0
2006-08-23 04:01:00,0.6777,0.67773,0.6777,0.67772,154200001.0
2006-08-23 04:02:00,0.67768,0.6777,0.67765,0.67768,124299998.0
2006-08-23 04:03:00,0.67774,0.67774,0.67765,0.67765,57400000.0
2006-08-23 04:04:00,0.67763,0.67763,0.67753,0.67753,134799996.0
2006-08-23 04:05:00,0.67757,0.67758,0.67748,0.67748,130299998.0
2006-08-23 04:06:00,0.67752,0.67755,0.67752,0.67753,120499996.0
2006-08-23 04:07:00,0.67754,0.67754,0.6775,0.6775,91100001.0
2006-08-23 04:08:00,0.6775,0.67759,0.6775,0.67752,148799996.0
2006-08-23 04:09:00,0.67756,0.67759,0.67747,0.67747,155799999.0
2006-08-23 04:10:00,0.67749,0.67753,0.67743,0.67753,165599995.0
2006-08-23 04:11:00,0.67752,0.67752,0.67744,0.67745,154100002.0
2006-08-23 04:12:00,0.67746,0.67747,0.67743,0.67747,141499999.0
2006-08-23 04:13:00,0.67752,0.67758,0.67751,0.67757,146800001.0
2006-08-23 04:14:00,0.67754,0.67758,0.67749,0.67751,94000000.0
2006-08-23 04:15:00,0.67751,0.67759,0.67751,0.67756,88500000.0
2006-08-23 04:16:00,0.67753,0.67757,0.67752,0.67755,144799997.0
2006-08-23 04:17:00,0.67751,0.67751,0.67749,0.67749,31900000.0
2006-08-23 04:18:00,0.67746,0.67756,0.67746,0.67751,66699999.0
2006-08-23 04:19:00,0.67748,0.67756,0.67748,0.67752,210700000.0
2006-08-23 04:20:00,0.67752,0.67754,0.67749,0.67749,41299999.0
2006-08-23 04:21:00,0.67747,0.67757,0.67747,0.67755,166799999.0
2006-08-23 04:22:00,0.67752,0.67759,0.6775,0.6775,158600000.0
2006-08-23 04:23:00,0.67754,0.67754,0.67747,0.67748,115699999.0
2006-08-23 04:24:00,0.67749,0.67753,0.67746,0.67751,142899999.0
2006-08-23 04:25:00,0.67751,0.67754,0.67751,0.67754,68400001.0
2006-08-23 04:26:00,0.67754,0.67755,0.67746,0.67755,151099998.0
2006-08-23 04:27:00,0.67755,0.67758,0.6775,0.67758,39799999.0
2006-08-23 04:28:00,0.67751,0.67753,0.67747,0.67747,60800001.0
2006-08-23 04:29:00,0.6775,0.67751,0.6775,0.67751,73600002.0
2006-08-23 04:30:00,0.67755,0.67758,0.67752,0.67752,86699999.0
2006-08-23 04:31:00,0.67753,0.67759,0.67752,0.67753,228699997.0
2006-08-23 04:32:00,0.67753,0.67753,0.67749,0.67749,24100000.0
2006-08-23 04:33:00,0.67752,0.67753,0.67752,0.67753,20800000.0
2006-08-23 04:34:00,0.67751,0.67752,0.67749,0.67752,145199996.0
2006-08-23 04:35:00,0.67753,0.67753,0.67749,0.67749,12000000.0
2006-08-23 04:36:00,0.67752,0.67769,0.67752,0.67769,71799999.0
2006-08-23 04:37:00,0.67765,0.6777,0.67765,0.67767,149200001.0
2006-08-23 04:38:00,0.67767,0.67772,0.67765,0.67772,94300000.0
2006-08-23 04:39:00,0.67766,0.67766,0.67753,0.67758,309000004.0
2006-08-23 04:40:00,0.67763,0.67765,0.67759,0.67765,51899998.0
2006-08-23 04:41:00,0.67766,0.67766,0.67757,0.6776,39000000.0
2006-08-23 04:42:00,0.67765,0.67765,0.67753,0.67757,112400001.0
2006-08-23 04:43:00,0.67753,0.67755,0.67752,0.67752,89300000.0
2006-08-23 04:44:00,0.6775,0.67764,0.6775,0.67757,155999995.0
2006-08-23 04:45:00,0.6775,0.67762,0.6775,0.67762,71699999.0
2006-08-23 04:46:00,0.67758,0.67766,0.67758,0.67765,103600002.0
2006-08-23 04:47:00,0.67759,0.67766,0.67757,0.67765,195899997.0
2006-08-23 04:48:00,0.67765,0.67765,0.67753,0.6776,208199998.0
2006-08-23 04:49:00,0.67762,0.67765,0.6776,0.67765,129899999.0
2006-08-23 04:50:00,0.67763,0.67765,0.67758,0.67762,81799999.0
2006-08-23 04:51:00,0.67762,0.67762,0.67762,0.67762,8800000.0
2006-08-23 04:52:00,0.6776,0.67768,0.6776,0.67762,203099995.0
2006-08-23 04:53:00,0.67761,0.67769,0.67756,0.67765,88399998.0
2006-08-23 04:54:00,0.67765,0.67765,0.67765,0.67765,114200001.0
2006-08-23 04:55:00,0.67757,0.67757,0.67748,0.67751,101800001.0
2006-08-23 04:56:00,0.67752,0.67765,0.67752,0.67765,44600001.0
2006-08-23 04:57:00,0.67755,0.67755,0.67743,0.67748,20600000.0
2006-08-23 04:58:00,0.67743,0.67748,0.67743,0.67746,69199999.0
2006-08-23 04:59:00,0.67745,0.67745,0.67742,0.67742,31200000.0
2006-08-23 05:00:00,0.67738,0.67743,0.67738,0.67743,102900003.0
2006-08-23 05:01:00,0.6774,0.67747,0.6774,0.67743,164100001.0
2006-08-23 05:02:00,0.67743,0.67743,0.67743,0.67743,47799999.0
2006-08-23 05:03:00,0.67748,0.67748,0.67743,0.67743,159099998.0
2006-08-23 05:04:00,0.6774,0.67752,0.6774,0.67741,214900003.0
2006-08-23 05:05:00,0.67741,0.67747,0.67741,0.67745,215300000.0
2006-08-23 05:06:00,0.67745,0.67745,0.67743,0.67743,12000000.0
2006-08-23 05:07:00,0.67744,0.67745,0.67744,0.67745,21500001.0
2006-08-23 05:08:00,0.67747,0.67749,0.67745,0.67745,116900001.0
2006-08-23 05:09:00,0.67745,0.67751,0.67745,0.67751,165099998.0
2006-08-23 05:10:00,0.67742,0.67743,0.67742,0.67743,87900002.0
2006-08-23 05:11:00,0.67742,0.67744,0.67737,0.67739,82100001.0
2006-08-23 05:12:00,0.67748,0.67748,0.67743,0.67743,63300000.0
2006-08-23 05:13:00,0.67743,0.67744,0.67738,0.67744,167199996.0
2006-08-23 05:14:00,0.67743,0.67743,0.67734,0.6774,118799998.0
2006-08-23 05:15:00,0.67743,0.67743,0.67742,0.67742,17500000.0
2006-08-23 05:16:00,0.67746,0.6775,0.67744,0.67749,162099999.0
2006-08-23 05:17:00,0.67743,0.67749,0.67741,0.67749,72600000.0
2006-08-23 05:18:00,0.67745,0.67754,0.67745,0.6775,99800000.0
2006-08-23 05:19:00,0.67753,0.67753,0.67752,0.67752,42300000.0
2006-08-23 05:20:00,0.67748,0.67748,0.67748,0.67748,2400000.0
2006-08-23 05:21:00,0.67749,0.67749,0.67744,0.67746,71800000.0
2006-08-23 05:22:00,0.67749,0.67749,0.67744,0.67744,229600002.0
2006-08-23 05:23:00,0.67746,0.67749,0.67745,0.67746,121499999.0
2006-08-23 05:24:00,0.67746,0.67749,0.67741,0.67741,102000000.0
2006-08-23 05:25:00,0.67745,0.67745,0.67745,0.67745,56799999.0
2006-08-23 05:26:00,0.67743,0.67748,0.6774,0.6774,212300004.0
2006-08-23 05:27:00,0.67746,0.67749,0.67741,0.67741,143899996.0
2006-08-23 05:28:00,0.67742,0.6775,0.67742,0.67747,159599996.0
2006-08-23 05:29:00,0.6775,0.6775,0.67748,0.67748,110299998.0
2006-08-23 05:30:00,0.67749,0.67755,0.67745,0.67745,101300002.0
2006-08-23 05:31:00,0.67749,0.6775,0.67741,0.67747,195699996.0
2006-08-23 05:32:00,0.67745,0.67753,0.67745,0.67751,94800000.0
2006-08-23 05:33:00,0.67747,0.67754,0.67747,0.6775,193500002.0
2006-08-23 05:34:00,0.6775,0.67755,0.6775,0.67752,52999999.0
2006-08-23 05:35:00,0.67756,0.6776,0.67756,0.6776,127299998.0
2006-08-23 05:36:00,0.67758,0.6776,0.67753,0.6776,67700001.0
2006-08-23 05:37:00,0.67758,0.67762,0.67754,0.67755,236500003.0
2006-08-23 05:38:00,0.67757,0.67761,0.67757,0.67761,88700001.0
2006-08-23 05:39:00,0.6776,0.6776,0.67757,0.67757,28700001.0
2006-08-23 05:40:00,0.67756,0.6776,0.67756,0.6776,98799998.0
2006-08-23 05:41:00,0.6776,0.67765,0.6776,0.67765,114100000.0
2006-08-23 05:42:00,0.67762,0.67763,0.6776,0.67761,115900002.0
2006-08-23 05:43:00,0.67758,0.67758,0.67758,0.67758,12700000.0
2006-08-23 05:44:00,0.67761,0.67761,0.67755,0.67755,75900001.0
2006-08-23 05:45:00,0.67752,0.67755,0.67748,0.67748,72800000.0
2006-08-23 05:46:00,0.67756,0.67767,0.67754,0.6776,168499999.0
2006-08-23 05:47:00,0.6776,0.67767,0.67752,0.67752,201399999.0
2006-08-23 05:48:00,0.67755,0.67761,0.67755,0.67761,56000002.0
2006-08-23 05:49:00,0.6777,0.67773,0.67765,0.67765,174899998.0
2006-08-23 05:50:00,0.67768,0.6777,0.67766,0.67766,56700000.0
2006-08-23 05:51:00,0.67766,0.67766,0.67753,0.6776,88700000.0
2006-08-23 05:52:00,0.67757,0.67758,0.67749,0.67752,154999999.0
2006-08-23 05:53:00,0.67748,0.6775,0.67747,0.67747,84500000.0
2006-08-23 05:54:00,0.67747,0.6775,0.67747,0.67747,64499997.0
2006-08-23 05:55:00,0.67744,0.67755,0.67744,0.67748,115600002.0
2006-08-23 05:56:00,0.67749,0.67754,0.67743,0.67743,114900001.0
2006-08-23 05:57:00,0.67743,0.67749,0.67743,0.67745,70600000.0
2006-08-23 05:58:00,0.67739,0.67749,0.67739,0.67742,139700003.0
2006-08-23 05:59:00,0.67744,0.67748,0.67743,0.67743,41600000.0
2006-08-23 06:00:00,0.67743,0.67745,0.67739,0.67745,157199997.0
2006-08-23 06:01:00,0.67742,0.67744,0.67736,0.67736,77200000.0
2006-08-23 06:02:00,0.67741,0.67745,0.67737,0.67738,95600000.0
2006-08-23 06:03:00,0.67736,0.6774,0.67736,0.67737,106100003.0
2006-08-23 06:04:00,0.67733,0.67734,0.67733,0.67734,48800002.0
2006-08-23 06:05:00,0.67735,0.67738,0.67735,0.67738,2400000.0
2006-08-23 06:06:00,0.67735,0.6774,0.67735,0.67738,154699998.0
2006-08-23 06:07:00,0.67739,0.67739,0.67732,0.67736,157300001.0
2006-08-23 06:08:00,0.67735,0.67739,0.67735,0.67736,74199999.0
2006-08-23 06:09:00,0.67741,0.67742,0.67735,0.67737,123100003.0
2006-08-23 06:10:00,0.67739,0.67743,0.67739,0.67743,58200001.0
2006-08-23 06:11:00,0.6774,0.67745,0.67738,0.67745,164500000.0
2006-08-23 06:12:00,0.67743,0.67744,0.67737,0.67737,16800000.0
2006-08-23 06:13:00,0.67737,0.67737,0.67737,0.67737,26400000.0
2006-08-23 06:14:00,0.67735,0.67742,0.67735,0.6774,108599997.0
2006-08-23 06:15:00,0.67737,0.67741,0.67737,0.67739,69099999.0
2006-08-23 06:16:00,0.67746,0.67749,0.67742,0.67749,167999997.0
2006-08-23 06:17:00,0.67747,0.67748,0.67741,0.67741,166199997.0
2006-08-23 06:18:00,0.6774,0.67746,0.67735,0.67746,97199999.0
2006-08-23 06:19:00,0.67751,0.67751,0.67748,0.67748,120600002.0
2006-08-23 06:20:00,0.67742,0.67745,0.67742,0.67743,91099998.0
2006-08-23 06:21:00,0.67748,0.67748,0.67747,0.67747,39899998.0
2006-08-23 06:22:00,0.67743,0.67745,0.67741,0.67745,228600000.0
2006-08-23 06:23:00,0.67743,0.67744,0.67736,0.67737,71900002.0
2006-08-23 06:24:00,0.67737,0.67742,0.67735,0.67737,111400000.0
2006-08-23 06:25:00,0.67735,0.67742,0.67735,0.67738,46900000.0
2006-08-23 06:26:00,0.67741,0.67747,0.67741,0.67747,219599998.0
2006-08-23 06:27:00,0.67741,0.67747,0.67737,0.67737,163099997.0
2006-08-23 06:28:00,0.67737,0.67742,0.67737,0.67741,156400000.0
2006-08-23 06:29:00,0.67742,0.67743,0.67741,0.67742,108499998.0
2006-08-23 06:30:00,0.6774,0.67742,0.67737,0.67742,98999998.0
2006-08-23 06:31:00,0.67738,0.6774,0.67735,0.6774,286700001.0
2006-08-23 06:32:00,0.67743,0.67743,0.67742,0.67742,61400001.0
2006-08-23 06:33:00,0.67738,0.67738,0.67738,0.67738,28100000.0
2006-08-23 06:34:00,0.67738,0.6774,0.67738,0.6774,46500001.0
2006-08-23 06:35:00,0.67737,0.67742,0.67737,0.67738,195100000.0
2006-08-23 06:36:00,0.67741,0.67743,0.67737,0.67739,73600001.0
2006-08-23 06:37:00,0.67743,0.67746,0.67737,0.67744,212199995.0
2006-08-23 06:38:00,0.6774,0.67743,0.6774,0.67743,19100000.0
2006-08-23 06:39:00,0.67743,0.67743,0.67736,0.67741,170999999.0
2006-08-23 06:40:00,0.67745,0.67747,0.67742,0.67747,26399999.0
2006-08-23 06:41:00,0.67743,0.67743,0.67743,0.67743,76599998.0
2006-08-23 06:42:00,0.6774,0.6774,0.6774,0.6774,47799999.0
2006-08-23 06:43:00,0.67745,0.67751,0.67745,0.67749,32700001.0
2006-08-23 06:44:00,0.67749,0.67749,0.67743,0.67744,150799999.0
2006-08-23 06:45:00,0.67754,0.67758,0.67749,0.67749,229499998.0
2006-08-23 06:46:00,0.67748,0.67749,0.67743,0.67745,113600000.0
2006-08-23 06:47:00,0.67747,0.67752,0.67747,0.6775,76600000.0
2006-08-23 06:48:00,0.67746,0.67747,0.67744,0.67747,74100001.0
2006-08-23 06:49:00,0.6775,0.6775,0.6775,0.6775,34300000.0
2006-08-23 06:50:00,0.67751,0.67755,0.67751,0.67751,195699994.0
2006-08-23 06:51:00,0.67747,0.67747,0.67743,0.67743,9600000.0
2006-08-23 06:52:00,0.67748,0.67754,0.67748,0.67754,63299999.0
2006-08-23 06:53:00,0.67753,0.67753,0.67745,0.67745,58300000.0
2006-08-23 06:54:00,0.67747,0.67747,0.67747,0.67747,36700002.0
2006-08-23 06:55:00,0.6775,0.67756,0.67748,0.67748,122599999.0
2006-08-23 06:56:00,0.67745,0.67752,0.67745,0.67747,247199997.0
2006-08-23 06:57:00,0.67745,0.67745,0.67745,0.67745,15100000.0
2006-08-23 06:58:00,0.6775,0.6775,0.6775,0.6775,800000.0
2006-08-23 06:59:00,0.67745,0.67748,0.67745,0.67747,21500000.0
2006-08-23 07:00:00,0.67739,0.67746,0.67738,0.67745,134100000.0
2006-08-23 07:01:00,0.67741,0.67744,0.6774,0.67741,153499998.0
2006-08-23 07:02:00,0.67738,0.67747,0.67738,0.67745,135500002.0
2006-08-23 07:03:00,0.67747,0.67747,0.67745,0.67745,33500001.0
2006-08-23 07:04:00,0.67739,0.67746,0.67739,0.67746,43800001.0
2006-08-23 07:05:00,0.67742,0.67742,0.67742,0.67742,62500000.0
2006-08-23 07:06:00,0.67745,0.67745,0.67742,0.67743,62200000.0
2006-08-23 07:07:00,0.67743,0.67743,0.67742,0.67742,105200002.0
2006-08-23 07:08:00,0.67742,0.67745,0.67742,0.67742,63800000.0
2006-08-23 07:09:00,0.67742,0.67745,0.67742,0.67745,81199999.0
2006-08-23 07:10:00,0.67742,0.67745,0.67742,0.67742,71700001.0
2006-08-23 07:11:00,0.67743,0.67749,0.67743,0.67749,78800001.0
2006-08-23 07:12:00,0.67748,0.67756,0.67743,0.67756,131899998.0
2006-08-23 07:13:00,0.67753,0.67756,0.67752,0.67752,31800001.0
2006-08-23 07:14:00,0.67748,0.67748,0.67738,0.67742,87599998.0
2006-08-23 07:15:00,0.67745,0.67745,0.67742,0.67745,194099998.0
2006-08-23 07:16:00,0.67744,0.67745,0.67739,0.67745,95399999.0
2006-08-23 07:17:00,0.67742,0.67749,0.67742,0.67749,64800001.0
2006-08-23 07:18:00,0.67748,0.67752,0.67742,0.67748,69299998.0
2006-08-23 07:19:00,0.67747,0.67756,0.67747,0.67748,135000002.0
2006-08-23 07:20:00,0.67748,0.67753,0.67743,0.67749,172599998.0
2006-08-23 07:21:00,0.67754,0.67754,0.67748,0.67748,93499998.0
2006-08-23 07:22:00,0.67749,0.67751,0.6774,0.67751,172699993.0
2006-08-23 07:23:00,0.6775,0.6776,0.67749,0.67749,227900004.0
2006-08-23 07:24:00,0.67748,0.67748,0.67744,0.67748,166499999.0
2006-08-23 07:25:00,0.67746,0.67747,0.67746,0.67747,66900002.0
2006-08-23 07:26:00,0.67743,0.67748,0.67742,0.67742,195600000.0
2006-08-23 07:27:00,0.67747,0.6775,0.67747,0.6775,39800001.0
2006-08-23 07:28:00,0.67745,0.67745,0.67745,0.67745,18400000.0
2006-08-23 07:29:00,0.6775,0.6775,0.67745,0.6775,75100002.0
2006-08-23 07:30:00,0.67748,0.6775,0.67745,0.67748,161000000.0
2006-08-23 07:31:00,0.67754,0.67756,0.67754,0.67756,63500001.0
2006-08-23 07:32:00,0.67756,0.67756,0.67753,0.67756,62600000.0
2006-08-23 07:33:00,0.67758,0.67762,0.67758,0.67758,107899999.0
2006-08-23 07:34:00,0.67755,0.6776,0.67755,0.6776,126100001.0
2006-08-23 07:35:00,0.67758,0.67758,0.67748,0.6775,49200000.0
2006-08-23 07:36:00,0.67752,0.67759,0.67752,0.67755,93500000.0
2006-08-23 07:37:00,0.67756,0.6776,0.67752,0.6776,215199999.0
2006-08-23 07:38:00,0.67761,0.67762,0.67757,0.6776,171699997.0
2006-08-23 07:39:00,0.67759,0.67765,0.67759,0.67759,90099999.0
2006-08-23 07:40:00,0.67761,0.67763,0.67756,0.67761,140399997.0
2006-08-23 07:41:00,0.6776,0.67763,0.67757,0.67757,166199998.0
2006-08-23 07:42:00,0.67753,0.67757,0.67753,0.67756,138300002.0
2006-08-23 07:43:00,0.67755,0.67762,0.67755,0.67758,51100001.0
2006-08-23 07:44:00,0.67762,0.67762,0.67753,0.67753,126700004.0
2006-08-23 07:45:00,0.67752,0.67761,0.67752,0.67755,98100002.0
2006-08-23 07:46:00,0.67756,0.67763,0.67752,0.67752,190800002.0
2006-08-23 07:47:00,0.6776,0.6776,0.67756,0.67756,120000000.0
2006-08-23 07:48:00,0.67752,0.67762,0.67752,0.67753,105199999.0
2006-08-23 07:49:00,0.67756,0.67758,0.67754,0.67754,38400000.0
2006-08-23 07:50:00,0.67757,0.6776,0.67755,0.67757,221199999.0
2006-08-23 07:51:00,0.6775,0.67759,0.6775,0.67754,70299999.0
2006-08-23 07:52:00,0.67755,0.67758,0.67752,0.67756,92899997.0
2006-08-23 07:53:00,0.67758,0.67758,0.67749,0.67752,164500002.0
2006-08-23 07:54:00,0.67751,0.67759,0.6775,0.67753,264399996.0
2006-08-23 07:55:00,0.67755,0.67756,0.6775,0.6775,210299999.0
2006-08-23 07:56:00,0.67745,0.6775,0.67745,0.6775,92000001.0
2006-08-23 07:57:00,0.67746,0.67751,0.67744,0.67745,140100002.0
2006-08-23 07:58:00,0.6775,0.67751,0.67741,0.67744,134700003.0
2006-08-23 07:59:00,0.67745,0.67752,0.67745,0.67751,189300002.0
2006-08-23 08:00:00,0.67745,0.67753,0.67745,0.67748,287100001.0
2006-08-23 08:01:00,0.67748,0.67748,0.67739,0.67742,90900000.0
2006-08-23 08:02:00,0.67744,0.67748,0.67741,0.67748,176599999.0
2006-08-23 08:03:00,0.67748,0.67748,0.67739,0.67747,79899998.0
2006-08-23 08:04:00,0.67745,0.67752,0.67745,0.67751,87799999.0
2006-08-23 08:05:00,0.67749,0.67752,0.67744,0.67748,235300000.0
2006-08-23 08:06:00,0.67746,0.67751,0.67742,0.67742,109400003.0
2006-08-23 08:07:00,0.67738,0.6774,0.67738,0.6774,57400002.0
2006-08-23 08:08:00,0.6774,0.67746,0.6774,0.67742,113700000.0
2006-08-23 08:09:00,0.67739,0.6774,0.67731,0.6774,112600000.0
2006-08-23 08:10:00,0.67744,0.67748,0.67739,0.67748,148099998.0
2006-08-23 08:11:00,0.67745,0.67746,0.67739,0.67743,109800002.0
2006-08-23 08:12:00,0.67748,0.6775,0.67743,0.67746,167800001.0
2006-08-23 08:13:00,0.6774,0.67746,0.6774,0.67745,81800001.0
2006-08-23 08:14:00,0.67745,0.67745,0.67745,0.67745,20700000.0
2006-08-23 08:15:00,0.67741,0.67744,0.67738,0.67741,129200002.0
2006-08-23 08:16:00,0.67741,0.67748,0.6774,0.67745,195100002.0
2006-08-23 08:17:00,0.6774,0.67741,0.67737,0.67741,68099997.0
2006-08-23 08:18:00,0.67736,0.67742,0.67733,0.6774,152500001.0
2006-08-23 08:19:00,0.67738,0.6774,0.67738,0.6774,62399999.0
2006-08-23 08:20:00,0.67735,0.67741,0.67735,0.67741,167299999.0
2006-08-23 08:21:00,0.67741,0.67742,0.67731,0.67731,199599999.0
2006-08-23 08:22:00,0.67734,0.67738,0.67734,0.67737,72699999.0
2006-08-23 08:23:00,0.67737,0.67737,0.67733,0.67733,43399998.0
2006-08-23 08:24:00,0.67734,0.67737,0.67731,0.67735,122700000.0
2006-08-23 08:25:00,0.67732,0.67741,0.67732,0.6774,39099999.0
2006-08-23 08:26:00,0.67738,0.67738,0.67738,0.67738,47099998.0
2006-08-23 08:27:00,0.67745,0.67752,0.67745,0.67747,105399998.0
2006-08-23 08:28:00,0.67752,0.67754,0.67748,0.67751,55600000.0
2006-08-23 08:29:00,0.6775,0.67754,0.67746,0.67746,59100000.0
2006-08-23 08:30:00,0.67746,0.67748,0.67741,0.67742,213199997.0
2006-08-23 08:31:00,0.67739,0.67749,0.67739,0.6774,123599998.0
2006-08-23 08:32:00,0.67735,0.67744,0.67735,0.67744,109999996.0
2006-08-23 08:33:00,0.67746,0.67748,0.67745,0.67748,108600002.0
2006-08-23 08:34:00,0.67746,0.67749,0.67743,0.67749,79700001.0
2006-08-23 08:35:00,0.67749,0.67751,0.67743,0.6775,189699998.0
2006-08-23 08:36:00,0.67748,0.67755,0.67747,0.67747,234999998.0
2006-08-23 08:37:00,0.67746,0.67752,0.67744,0.6775,117299996.0
2006-08-23 08:38:00,0.67752,0.67757,0.67752,0.67753,105800002.0
2006-08-23 08:39:00,0.6775,0.67761,0.67749,0.67761,135800002.0
2006-08-23 08:40:00,0.67757,0.67757,0.67754,0.67756,128000001.0
2006-08-23 08:41:00,0.67753,0.67753,0.67752,0.67752,62200000.0
2006-08-23 08:42:00,0.67749,0.67758,0.67746,0.67755,159500000.0
2006-08-23 08:43:00,0.67751,0.67751,0.67744,0.67744,190799996.0
2006-08-23 08:44:00,0.67748,0.6776,0.67748,0.6776,226299998.0
2006-08-23 08:45:00,0.6776,0.67762,0.67751,0.67758,129000001.0
2006-08-23 08:46:00,0.67756,0.67763,0.67753,0.67763,127699998.0
2006-08-23 08:47:00,0.67762,0.67766,0.67761,0.67764,143600003.0
2006-08-23 08:48:00,0.67764,0.67766,0.67757,0.67763,137400001.0
2006-08-23 08:49:00,0.67766,0.67771,0.67766,0.67771,195800003.0
2006-08-23 08:50:00,0.67768,0.67768,0.67763,0.67765,249799997.0
2006-08-23 08:51:00,0.6777,0.6777,0.67764,0.67767,150699997.0
2006-08-23 08:52:00,0.67765,0.67773,0.67765,0.67773,83400000.0
2006-08-23 08:53:00,0.67771,0.67771,0.67763,0.67763,115699998.0
2006-08-23 08:54:00,0.67759,0.67759,0.67747,0.67747,81199999.0
2006-08-23 08:55:00,0.67752,0.67752,0.6774,0.67751,218199998.0
2006-08-23 08:56:00,0.67757,0.67768,0.67757,0.67765,129199999.0
2006-08-23 08:57:00,0.6777,0.67774,0.6776,0.6777,180700002.0
2006-08-23 08:58:00,0.67774,0.67778,0.6777,0.6777,138800002.0
2006-08-23 08:59:00,0.67765,0.67775,0.67765,0.67773,138699998.0
2006-08-23 09:00:00,0.67776,0.67792,0.67776,0.67792,107799996.0
2006-08-23 09:01:00,0.67792,0.67797,0.67784,0.67793,62200001.0
2006-08-23 09:02:00,0.6779,0.6779,0.67777,0.67778,172100000.0
2006-08-23 09:03:00,0.67778,0.67778,0.67771,0.67773,175199999.0
2006-08-23 09:04:00,0.67778,0.6778,0.67773,0.6778,166100001.0
2006-08-23 09:05:00,0.67781,0.67787,0.67781,0.67785,103899998.0
2006-08-23 09:06:00,0.67787,0.67789,0.67787,0.67789,57500001.0
2006-08-23 09:07:00,0.67794,0.67795,0.67787,0.67795,126000001.0
2006-08-23 09:08:00,0.67801,0.67805,0.67794,0.67797,247300001.0
2006-08-23 09:09:00,0.67804,0.67811,0.67802,0.67802,114499996.0
2006-08-23 09:10:00,0.67804,0.67806,0.67797,0.67797,117800002.0
2006-08-23 09:11:00,0.67791,0.67796,0.67788,0.67794,205199999.0
2006-08-23 09:12:00,0.67791,0.67791,0.67779,0.6778,108800000.0
2006-08-23 09:13:00,0.67789,0.67797,0.67789,0.67797,81800003.0
2006-08-23 09:14:00,0.67792,0.67794,0.67787,0.67792,137900001.0
2006-08-23 09:15:00,0.67781,0.67788,0.67778,0.67788,41900000.0
2006-08-23 09:16:00,0.67787,0.67787,0.67779,0.67787,151999997.0
2006-08-23 09:17:00,0.67786,0.67796,0.67786,0.6779,135299999.0
2006-08-23 09:18:00,0.67794,0.67802,0.67794,0.678,95599996.0
2006-08-23 09:19:00,0.67803,0.67805,0.67797,0.67805,152300000.0
2006-08-23 09:20:00,0.6781,0.67818,0.6781,0.67815,207500002.0
2006-08-23 09:21:00,0.67813,0.67813,0.67803,0.67808,129800001.0
2006-08-23 09:22:00,0.67804,0.6781,0.67797,0.6781,130000000.0
2006-08-23 09:23:00,0.67812,0.67826,0.67812,0.67821,178300002.0
2006-08-23 09:24:00,0.67821,0.67821,0.67811,0.67811,108700002.0
2006-08-23 09:25:00,0.67815,0.6782,0.67812,0.67817,161099999.0
2006-08-23 09:26:00,0.67811,0.67811,0.67799,0.67805,122800000.0
2006-08-23 09:27:00,0.67811,0.67811,0.67798,0.67802,244000004.0
2006-08-23 09:28:00,0.67804,0.67805,0.67795,0.67797,140599998.0
2006-08-23 09:29:00,0.67797,0.67805,0.67794,0.67797,152000002.0
2006-08-23 09:30:00,0.67802,0.67802,0.67797,0.67798,126699999.0
2006-08-23 09:31:00,0.67796,0.67799,0.67796,0.67797,114399998.0
2006-08-23 09:32:00,0.67795,0.67802,0.67788,0.67788,144400000.0
2006-08-23 09:33:00,0.67788,0.67792,0.67777,0.67777,100499997.0
2006-08-23 09:34:00,0.67771,0.67778,0.6777,0.67773,211499999.0
2006-08-23 09:35:00,0.67772,0.67777,0.67772,0.67775,168999999.0
2006-08-23 09:36:00,0.67779,0.6778,0.67768,0.67772,167499999.0
2006-08-23 09:37:00,0.67777,0.67783,0.67773,0.67783,129099999.0
2006-08-23 09:38:00,0.67784,0.67784,0.67774,0.67782,197999995.0
2006-08-23 09:39:00,0.67778,0.6778,0.67777,0.6778,144599998.0
2006-08-23 09:40:00,0.67775,0.67775,0.6777,0.67775,76100001.0
2006-08-23 09:41:00,0.6777,0.67779,0.6777,0.67773,162600000.0
2006-08-23 09:42:00,0.67776,0.67776,0.67755,0.67759,197400002.0
2006-08-23 09:43:00,0.67757,0.6776,0.6775,0.6776,99199999.0
2006-08-23 09:44:00,0.67747,0.67751,0.67742,0.67751,153900000.0
2006-08-23 09:45:00,0.67749,0.67765,0.67747,0.67765,245199999.0
2006-08-23 09:46:00,0.67763,0.67763,0.67751,0.67751,27100000.0
2006-08-23 09:47:00,0.67746,0.67754,0.67746,0.67754,202200001.0
2006-08-23 09:48:00,0.67751,0.67757,0.67751,0.67751,292499995.0
2006-08-23 09:49:00,0.67754,0.67758,0.67747,0.67756,188799997.0
2006-08-23 09:50:00,0.67754,0.67758,0.67748,0.67755,186700004.0
2006-08-23 09:51:00,0.67751,0.67752,0.67746,0.67751,171999997.0
2006-08-23 09:52:00,0.67753,0.67755,0.6775,0.67753,142700002.0
2006-08-23 09:53:00,0.67753,0.67758,0.6775,0.67752,178599998.0
2006-08-23 09:54:00,0.67744,0.67767,0.67744,0.67767,141000003.0
2006-08-23 09:55:00,0.67768,0.67777,0.67768,0.67776,193299997.0
2006-08-23 09:56:00,0.67775,0.67776,0.67771,0.67775,110900001.0
2006-08-23 09:57:00,0.67775,0.67778,0.67771,0.67778,126899999.0
2006-08-23 09:58:00,0.6778,0.6778,0.67772,0.67777,105200001.0
2006-08-23 09:59:00,0.67777,0.67777,0.67769,0.67769,162600002.0
2006-08-23 10:00:00,0.67773,0.67774,0.67765,0.67772,163899998.0
2006-08-23 10:01:00,0.67769,0.67776,0.67766,0.6777,136300000.0
2006-08-23 10:02:00,0.67767,0.6777,0.67761,0.67764,133400001.0
2006-08-23 10:03:00,0.67767,0.67773,0.67766,0.67768,167999998.0
2006-08-23 10:04:00,0.67764,0.67771,0.6776,0.67765,92600001.0
2006-08-23 10:05:00,0.67762,0.67768,0.67762,0.67768,123700000.0
2006-08-23 10:06:00,0.67767,0.6777,0.67764,0.67766,111600002.0
2006-08-23 10:07:00,0.67765,0.67772,0.67762,0.67762,122200003.0
2006-08-23 10:08:00,0.67758,0.67758,0.6774,0.67743,79799998.0
2006-08-23 10:09:00,0.67738,0.67755,0.67738,0.67755,161500002.0
2006-08-23 10:10:00,0.67762,0.67764,0.67759,0.67761,91099999.0
2006-08-23 10:11:00,0.67755,0.67755,0.67741,0.67753,211300000.0
2006-08-23 10:12:00,0.67749,0.67752,0.67745,0.67752,88600001.0
2006-08-23 10:13:00,0.67755,0.6776,0.6775,0.6776,145199996.0
2006-08-23 10:14:00,0.67758,0.67758,0.67747,0.67753,213800002.0
2006-08-23 10:15:00,0.67759,0.67765,0.67759,0.67765,213799998.0
2006-08-23 10:16:00,0.6776,0.6777,0.6776,0.67762,98500001.0
2006-08-23 10:17:00,0.67765,0.67774,0.67762,0.67768,173399999.0
2006-08-23 10:18:00,0.6777,0.67771,0.67767,0.6777,86199997.0
2006-08-23 10:19:00,0.67776,0.67776,0.67767,0.6777,146800004.0
2006-08-23 10:20:00,0.6777,0.67776,0.67769,0.67776,169899997.0
2006-08-23 10:21:00,0.6777,0.67772,0.67768,0.67772,57099998.0
2006-08-23 10:22:00,0.67773,0.67777,0.67771,0.67772,160300002.0
2006-08-23 10:23:00,0.67772,0.67778,0.67772,0.67776,125300003.0
2006-08-23 10:24:00,0.67769,0.67771,0.67769,0.67771,64000001.0
2006-08-23 10:25:00,0.67766,0.67767,0.67756,0.67765,188700000.0
2006-08-23 10:26:00,0.67764,0.6777,0.67764,0.67767,174199997.0
2006-08-23 10:27:00,0.67767,0.67771,0.67761,0.67767,50000001.0
2006-08-23 10:28:00,0.67762,0.67777,0.67762,0.67775,318200002.0
2006-08-23 10:29:00,0.67771,0.67773,0.67767,0.67767,215699997.0
2006-08-23 10:30:00,0.67765,0.67765,0.67759,0.67759,30399999.0
2006-08-23 10:31:00,0.67762,0.67762,0.6776,0.6776,33499999.0
2006-08-23 10:32:00,0.67765,0.67773,0.67765,0.6777,128199997.0
2006-08-23 10:33:00,0.67766,0.67766,0.67757,0.67763,119700002.0
2006-08-23 10:34:00,0.67766,0.67768,0.67762,0.67768,92200001.0
2006-08-23 10:35:00,0.67771,0.67771,0.67757,0.67762,69999999.0
2006-08-23 10:36:00,0.67758,0.67758,0.6775,0.67758,224600003.0
2006-08-23 10:37:00,0.67757,0.67757,0.67749,0.67754,182000002.0
2006-08-23 10:38:00,0.67755,0.67765,0.67755,0.67761,108800000.0
2006-08-23 10:39:00,0.67761,0.67764,0.67761,0.67763,53599998.0
2006-08-23 10:40:00,0.67765,0.67765,0.67761,0.67762,251199998.0
2006-08-23 10:41:00,0.67763,0.67766,0.67755,0.67764,183899998.0
2006-08-23 10:42:00,0.67764,0.67771,0.67764,0.67765,100200001.0
2006-08-23 10:43:00,0.67768,0.6777,0.67764,0.67769,170300000.0
2006-08-23 10:44:00,0.67767,0.6777,0.67767,0.6777,98099998.0
2006-08-23 10:45:00,0.6777,0.67777,0.67769,0.67777,159499999.0
2006-08-23 10:46:00,0.6777,0.67773,0.67767,0.67767,235699998.0
2006-08-23 10:47:00,0.67766,0.67766,0.67753,0.67755,194500000.0
2006-08-23 10:48:00,0.67762,0.67769,0.67755,0.67768,161499997.0
2006-08-23 10:49:00,0.67768,0.6777,0.67768,0.6777,49599999.0
2006-08-23 10:50:00,0.6777,0.67773,0.67765,0.6777,171899999.0
2006-08-23 10:51:00,0.67773,0.67779,0.6777,0.67772,148899997.0
2006-08-23 10:52:00,0.6777,0.6777,0.67761,0.67761,166200005.0
2006-08-23 10:53:00,0.67761,0.67769,0.67761,0.67764,26400000.0
2006-08-23 10:54:00,0.67767,0.67767,0.67761,0.67763,84500001.0
2006-08-23 10:55:00,0.67762,0.67763,0.67751,0.67763,84499998.0
2006-08-23 10:56:00,0.67761,0.67765,0.67756,0.67765,219699997.0
2006-08-23 10:57:00,0.6776,0.67768,0.67757,0.67762,171699997.0
2006-08-23 10:58:00,0.67762,0.67766,0.67755,0.67755,113099999.0
2006-08-23 10:59:00,0.67761,0.6777,0.67761,0.6777,77100000.0
2006-08-23 11:00:00,0.67774,0.67781,0.67774,0.67776,191800004.0
2006-08-23 11:01:00,0.67774,0.67774,0.67761,0.67761,155600000.0
2006-08-23 11:02:00,0.67765,0.67769,0.67761,0.67761,177399998.0
2006-08-23 11:03:00,0.67757,0.67762,0.67754,0.67754,141499998.0
2006-08-23 11:04:00,0.67752,0.67761,0.6775,0.67761,176799997.0
2006-08-23 11:05:00,0.67761,0.67761,0.67752,0.67756,130900003.0
2006-08-23 11:06:00,0.67761,0.67764,0.67759,0.67764,163699999.0
2006-08-23 11:07:00,0.67762,0.67767,0.67759,0.67759,137899997.0
2006-08-23 11:08:00,0.67766,0.67766,0.67763,0.67766,39700000.0
2006-08-23 11:09:00,0.67768,0.6777,0.67761,0.67762,172900000.0
2006-08-23 11:10:00,0.67763,0.67767,0.6776,0.67761,126000001.0
2006-08-23 11:11:00,0.67762,0.67765,0.67755,0.67755,106099999.0
2006-08-23 11:12:00,0.67756,0.67757,0.67751,0.67751,138000000.0
2006-08-23 11:13:00,0.67749,0.67752,0.67744,0.6775,173299996.0
2006-08-23 11:14:00,0.67751,0.67751,0.67742,0.67747,175100000.0
2006-08-23 11:15:00,0.6775,0.6775,0.6774,0.67745,194099999.0
2006-08-23 11:16:00,0.67746,0.67748,0.6774,0.67746,153200002.0
2006-08-23 11:17:00,0.67746,0.67748,0.67743,0.67748,183700001.0
2006-08-23 11:18:00,0.67749,0.6775,0.67744,0.6775,77399997.0
2006-08-23 11:19:00,0.67748,0.6775,0.6774,0.6775,121800001.0
2006-08-23 11:20:00,0.67748,0.67752,0.67744,0.67744,106799999.0
2006-08-23 11:21:00,0.67754,0.67756,0.67754,0.67755,107100003.0
2006-08-23 11:22:00,0.67755,0.67758,0.67752,0.67752,167800001.0
2006-08-23 11:23:00,0.67756,0.6776,0.67755,0.67757,142799999.0
2006-08-23 11:24:00,0.67761,0.67768,0.67761,0.67768,112600000.0
2006-08-23 11:25:00,0.67766,0.67766,0.6776,0.6776,73700000.0
2006-08-23 11:26:00,0.67756,0.67762,0.67756,0.6776,212900002.0
2006-08-23 11:27:00,0.67756,0.67764,0.67755,0.67761,341500005.0
2006-08-23 11:28:00,0.67757,0.67763,0.67754,0.67754,146200001.0
2006-08-23 11:29:00,0.67754,0.67757,0.67752,0.67752,113100004.0
2006-08-23 11:30:00,0.67755,0.67755,0.67744,0.6775,154400001.0
2006-08-23 11:31:00,0.67747,0.6775,0.67745,0.67745,139800001.0
2006-08-23 11:32:00,0.6775,0.6775,0.67745,0.67748,146399998.0
2006-08-23 11:33:00,0.67748,0.67757,0.67748,0.67749,93700003.0
2006-08-23 11:34:00,0.67751,0.67754,0.67741,0.67742,105800001.0
2006-08-23 11:35:00,0.67746,0.67748,0.67743,0.67743,139999998.0
2006-08-23 11:36:00,0.67743,0.67748,0.67735,0.67735,218699998.0
2006-08-23 11:37:00,0.67742,0.67751,0.6774,0.67751,102400001.0
2006-08-23 11:38:00,0.67748,0.67753,0.67748,0.67749,144500000.0
2006-08-23 11:39:00,0.6775,0.67757,0.6775,0.67755,92400000.0
2006-08-23 11:40:00,0.67757,0.67761,0.67751,0.67756,180900003.0
2006-08-23 11:41:00,0.67756,0.67756,0.67749,0.67754,127699996.0
2006-08-23 11:42:00,0.67749,0.67751,0.67747,0.67751,200300004.0
2006-08-23 11:43:00,0.67752,0.67754,0.6775,0.67754,47500001.0
2006-08-23 11:44:00,0.67752,0.67756,0.67752,0.67756,121300001.0
2006-08-23 11:45:00,0.67754,0.67757,0.6775,0.67753,132499999.0
2006-08-23 11:46:00,0.67751,0.6776,0.67751,0.67751,214100004.0
2006-08-23 11:47:00,0.67753,0.67755,0.67749,0.67755,116599998.0
2006-08-23 11:48:00,0.67746,0.67752,0.67743,0.67752,147499998.0
2006-08-23 11:49:00,0.67749,0.67749,0.67733,0.67745,47300000.0
2006-08-23 11:50:00,0.67733,0.67734,0.67722,0.67723,126600001.0
2006-08-23 11:51:00,0.67722,0.67738,0.67722,0.6773,287500000.0
2006-08-23 11:52:00,0.67734,0.67738,0.67727,0.67738,122799999.0
2006-08-23 11:53:00,0.67737,0.67743,0.67734,0.67743,86300001.0
2006-08-23 11:54:00,0.67736,0.67741,0.67732,0.67732,86200002.0
2006-08-23 11:55:00,0.67731,0.67738,0.67726,0.67729,248400000.0
2006-08-23 11:56:00,0.6773,0.67735,0.6773,0.67732,156200001.0
2006-08-23 11:57:00,0.67733,0.67733,0.67728,0.67729,149699999.0
2006-08-23 11:58:00,0.67728,0.67734,0.67725,0.67725,124799999.0
2006-08-23 11:59:00,0.67725,0.67729,0.67722,0.67724,157400002.0
2006-08-23 12:00:00,0.67716,0.6772,0.6771,0.67715,230900002.0
2006-08-23 12:01:00,0.67721,0.67723,0.67715,0.67715,176000004.0
2006-08-23 12:02:00,0.67726,0.67727,0.67714,0.67727,229900002.0
2006-08-23 12:03:00,0.67734,0.67734,0.67721,0.67721,83200001.0
2006-08-23 12:04:00,0.67724,0.67724,0.67723,0.67724,29200000.0
2006-08-23 12:05:00,0.67727,0.6773,0.67727,0.67728,122100000.0
2006-08-23 12:06:00,0.67728,0.67731,0.67726,0.67726,98999999.0
2006-08-23 12:07:00,0.67724,0.67724,0.67717,0.6772,200299999.0
2006-08-23 12:08:00,0.67727,0.67732,0.67722,0.67726,122000000.0
2006-08-23 12:09:00,0.67722,0.67726,0.67713,0.67713,153499998.0
2006-08-23 12:10:00,0.67714,0.67718,0.67714,0.67716,116200001.0
2006-08-23 12:11:00,0.67713,0.67715,0.6771,0.67715,115299998.0
2006-08-23 12:12:00,0.67712,0.67718,0.67712,0.67713,209500004.0
2006-08-23 12:13:00,0.67715,0.67717,0.67711,0.67712,167099996.0
2006-08-23 12:14:00,0.6771,0.6772,0.6771,0.67716,282100004.0
2006-08-23 12:15:00,0.67718,0.67722,0.67712,0.67717,172199999.0
2006-08-23 12:16:00,0.6772,0.67721,0.67712,0.67721,141200000.0
2006-08-23 12:17:00,0.67717,0.67727,0.67715,0.67726,260799999.0
2006-08-23 12:18:00,0.67724,0.67724,0.67719,0.6772,117600001.0
2006-08-23 12:19:00,0.67726,0.67728,0.67724,0.67727,67000000.0
2006-08-23 12:20:00,0.67725,0.67725,0.67725,0.67725,8000000.0
2006-08-23 12:21:00,0.67722,0.67733,0.67722,0.67727,248999999.0
2006-08-23 12:22:00,0.67731,0.67739,0.67731,0.67736,134400002.0
2006-08-23 12:23:00,0.67729,0.67729,0.67715,0.67723,151499999.0
2006-08-23 12:24:00,0.67724,0.67728,0.67722,0.67725,167899996.0
2006-08-23 12:25:00,0.67727,0.67728,0.6772,0.67723,206500004.0
2006-08-23 12:26:00,0.67727,0.6773,0.67727,0.67728,95200001.0
2006-08-23 12:27:00,0.67729,0.67735,0.67728,0.67732,180600004.0
2006-08-23 12:28:00,0.67728,0.67732,0.67727,0.67732,204700002.0
2006-08-23 12:29:00,0.67732,0.67736,0.6773,0.67735,160100001.0
2006-08-23 12:30:00,0.67732,0.67735,0.6773,0.67735,116399999.0
2006-08-23 12:31:00,0.67738,0.67748,0.67737,0.67748,152800005.0
2006-08-23 12:32:00,0.67749,0.67749,0.6774,0.6774,52500000.0
2006-08-23 12:33:00,0.67741,0.67743,0.67735,0.67743,168200001.0
2006-08-23 12:34:00,0.67747,0.6775,0.67747,0.6775,173599999.0
2006-08-23 12:35:00,0.6775,0.6775,0.67742,0.67748,108399999.0
2006-08-23 12:36:00,0.67743,0.67743,0.67742,0.67742,16900000.0
2006-08-23 12:37:00,0.67746,0.67749,0.67743,0.67743,237099997.0
2006-08-23 12:38:00,0.67741,0.67749,0.67741,0.67742,119499999.0
2006-08-23 12:39:00,0.67747,0.67747,0.67739,0.67743,131400001.0
2006-08-23 12:40:00,0.67738,0.67753,0.67738,0.67751,86700000.0
2006-08-23 12:41:00,0.67751,0.67751,0.67747,0.67747,66099998.0
2006-08-23 12:42:00,0.67745,0.67752,0.67745,0.6775,194399999.0
2006-08-23 12:43:00,0.67747,0.67757,0.67743,0.67757,61000000.0
2006-08-23 12:44:00,0.67756,0.67761,0.67754,0.67761,226400003.0
2006-08-23 12:45:00,0.67767,0.67768,0.67765,0.67765,178200004.0
2006-08-23 12:46:00,0.67768,0.67768,0.67762,0.67762,104699999.0
2006-08-23 12:47:00,0.67762,0.67763,0.67762,0.67762,125800000.0
2006-08-23 12:48:00,0.67752,0.67757,0.67752,0.67757,83400002.0
2006-08-23 12:49:00,0.67757,0.67759,0.67746,0.67746,195999996.0
2006-08-23 12:50:00,0.67748,0.67754,0.67741,0.67741,177600002.0
2006-08-23 12:51:00,0.67742,0.67749,0.67741,0.67745,211900002.0
2006-08-23 12:52:00,0.67745,0.67745,0.67734,0.67738,187499996.0
2006-08-23 12:53:00,0.67747,0.67751,0.67739,0.67751,98599998.0
2006-08-23 12:54:00,0.67745,0.67747,0.67743,0.67743,44699998.0
2006-08-23 12:55:00,0.67742,0.67742,0.6774,0.6774,16700000.0
2006-08-23 12:56:00,0.67742,0.6775,0.67742,0.67743,150100000.0
2006-08-23 12:57:00,0.67743,0.67749,0.6774,0.67748,126800002.0
2006-08-23 12:58:00,0.6774,0.67741,0.67731,0.67731,77600001.0
2006-08-23 12:59:00,0.67731,0.67737,0.6773,0.6773,237599996.0
2006-08-23 13:00:00,0.67736,0.67743,0.67734,0.67734,163699997.0
2006-08-23 13:01:00,0.67737,0.67738,0.67728,0.67729,165200000.0
2006-08-23 13:02:00,0.67733,0.67741,0.67733,0.67734,124500002.0
2006-08-23 13:03:00,0.67732,0.6774,0.67732,0.67735,205300002.0
2006-08-23 13:04:00,0.67732,0.67739,0.67731,0.67732,39900000.0
2006-08-23 13:05:00,0.67731,0.67732,0.67724,0.67727,178899999.0
2006-08-23 13:06:00,0.67731,0.67734,0.67725,0.67732,111400000.0
2006-08-23 13:07:00,0.6773,0.6773,0.67721,0.67722,176700002.0
2006-08-23 13:08:00,0.67724,0.67729,0.67723,0.67726,157999999.0
2006-08-23 13:09:00,0.67725,0.67728,0.6772,0.67728,117999999.0
2006-08-23 13:10:00,0.6772,0.6772,0.67715,0.6772,178199995.0
2006-08-23 13:11:00,0.67725,0.67725,0.6772,0.6772,60200000.0
2006-08-23 13:12:00,0.67723,0.67723,0.67722,0.67722,79600001.0
2006-08-23 13:13:00,0.6772,0.67725,0.67716,0.67718,151700002.0
2006-08-23 13:14:00,0.67719,0.67725,0.67719,0.67725,177099998.0
2006-08-23 13:15:00,0.67719,0.67725,0.67715,0.67718,82399998.0
2006-08-23 13:16:00,0.67716,0.67727,0.67716,0.67722,208799996.0
2006-08-23 13:17:00,0.67726,0.67726,0.67715,0.67723,210600001.0
2006-08-23 13:18:00,0.67721,0.67729,0.67721,0.67723,136099998.0
2006-08-23 13:19:00,0.67722,0.67731,0.67722,0.67727,115800000.0
2006-08-23 13:20:00,0.67725,0.67741,0.67725,0.67732,167000001.0
2006-08-23 13:21:00,0.6773,0.6774,0.67727,0.6774,219300003.0
2006-08-23 13:22:00,0.67732,0.67732,0.67728,0.67728,14800000.0
2006-08-23 13:23:00,0.67731,0.67737,0.67727,0.67728,200200004.0
2006-08-23 13:24:00,0.67735,0.67737,0.67733,0.67737,95499999.0
2006-08-23 13:25:00,0.67736,0.67739,0.67732,0.67732,149200001.0
2006-08-23 13:26:00,0.6773,0.6773,0.6772,0.67724,90699998.0
2006-08-23 13:27:00,0.67722,0.67732,0.67722,0.67727,218200000.0
2006-08-23 13:28:00,0.67722,0.67731,0.67722,0.67724,75200000.0
2006-08-23 13:29:00,0.67727,0.67728,0.67727,0.67728,88000004.0
2006-08-23 13:30:00,0.67727,0.67727,0.67717,0.67718,104299999.0
2006-08-23 13:31:00,0.67719,0.67725,0.67719,0.6772,126200003.0
2006-08-23 13:32:00,0.67722,0.67728,0.67719,0.67728,117200002.0
2006-08-23 13:33:00,0.6772,0.6772,0.67716,0.67716,81599997.0
2006-08-23 13:34:00,0.67722,0.67722,0.67715,0.67716,101100001.0
2006-08-23 13:35:00,0.67716,0.67722,0.67716,0.67722,59600000.0
2006-08-23 13:36:00,0.67731,0.67733,0.67722,0.67733,213200002.0
2006-08-23 13:37:00,0.67738,0.67741,0.67732,0.6774,227599998.0
2006-08-23 13:38:00,0.67739,0.67746,0.67739,0.67742,254300001.0
2006-08-23 13:39:00,0.67739,0.67741,0.67729,0.67732,244499999.0
2006-08-23 13:40:00,0.67737,0.67737,0.67727,0.67733,28900000.0
2006-08-23 13:41:00,0.6773,0.6773,0.67729,0.67729,74900000.0
2006-08-23 13:42:00,0.67734,0.67738,0.67728,0.67732,138300001.0
2006-08-23 13:43:00,0.6773,0.67736,0.67727,0.67727,120300002.0
2006-08-23 13:44:00,0.67732,0.6774,0.67732,0.67733,239099998.0
2006-08-23 13:45:00,0.67733,0.67738,0.67732,0.67732,180699999.0
2006-08-23 13:46:00,0.67734,0.67737,0.67732,0.67733,172599999.0
2006-08-23 13:47:00,0.67735,0.67738,0.6773,0.67735,189799996.0
2006-08-23 13:48:00,0.67733,0.67733,0.67722,0.67729,90000001.0
2006-08-23 13:49:00,0.67735,0.67735,0.67728,0.67732,70900001.0
2006-08-23 13:50:00,0.6773,0.67739,0.6773,0.67738,135900000.0
2006-08-23 13:51:00,0.67736,0.67744,0.67735,0.67741,127700000.0
2006-08-23 13:52:00,0.67737,0.6774,0.67737,0.67737,162099999.0
2006-08-23 13:53:00,0.67742,0.67742,0.67731,0.67735,178700000.0
2006-08-23 13:54:00,0.67735,0.67738,0.6773,0.67733,287200001.0
2006-08-23 13:55:00,0.67735,0.67735,0.67733,0.67733,15000000.0
2006-08-23 13:56:00,0.6773,0.67738,0.6773,0.67738,188500002.0
2006-08-23 13:57:00,0.67734,0.67735,0.6773,0.6773,71000001.0
2006-08-23 13:58:00,0.67731,0.67738,0.6773,0.67738,98599999.0
2006-08-23 13:59:00,0.67735,0.67735,0.67734,0.67734,22400000.0
2006-08-23 14:00:00,0.6773,0.67736,0.67725,0.67733,111000001.0
2006-08-23 14:01:00,0.67729,0.67729,0.67723,0.67727,183600000.0
2006-08-23 14:02:00,0.67727,0.6773,0.67723,0.6773,55800000.0
2006-08-23 14:03:00,0.67723,0.6773,0.67718,0.6773,111700002.0
2006-08-23 14:04:00,0.67728,0.67728,0.67722,0.67725,103999999.0
2006-08-23 14:05:00,0.67721,0.67726,0.67721,0.67725,136300000.0
2006-08-23 14:06:00,0.67731,0.67731,0.67723,0.67728,170700003.0
2006-08-23 14:07:00,0.67729,0.67736,0.67724,0.67725,218899999.0
2006-08-23 14:08:00,0.6773,0.6773,0.67719,0.67728,168099998.0
2006-08-23 14:09:00,0.67729,0.67729,0.67726,0.67726,79400002.0
2006-08-23 14:10:00,0.67726,0.67729,0.67719,0.67725,208799995.0
2006-08-23 14:11:00,0.67721,0.67725,0.67719,0.67719,67099998.0
2006-08-23 14:12:00,0.67719,0.67722,0.67714,0.67722,111699999.0
2006-08-23 14:13:00,0.67723,0.67723,0.67713,0.6772,102600001.0
2006-08-23 14:14:00,0.67717,0.67719,0.67706,0.67706,180200001.0
2006-08-23 14:15:00,0.67712,0.67715,0.67704,0.67715,81100003.0
2006-08-23 14:16:00,0.67717,0.67719,0.67717,0.67717,70300000.0
2006-08-23 14:17:00,0.67722,0.67722,0.67716,0.67719,203200003.0
2006-08-23 14:18:00,0.67722,0.67728,0.67719,0.67728,165900000.0
2006-08-23 14:19:00,0.67724,0.67724,0.67711,0.67715,82099999.0
2006-08-23 14:20:00,0.67714,0.67715,0.67706,0.67715,180799999.0
2006-08-23 14:21:00,0.67714,0.67719,0.67713,0.67716,95899999.0
2006-08-23 14:22:00,0.67711,0.67718,0.6771,0.67715,207400003.0
2006-08-23 14:23:00,0.67715,0.67715,0.6771,0.6771,157700000.0
2006-08-23 14:24:00,0.67709,0.67709,0.67697,0.677,64799999.0
2006-08-23 14:25:00,0.677,0.67703,0.67694,0.67694,201400003.0
2006-08-23 14:26:00,0.67693,0.67697,0.67692,0.67693,183900004.0
2006-08-23 14:27:00,0.67694,0.67698,0.6769,0.6769,198599997.0
2006-08-23 14:28:00,0.6769,0.67693,0.67686,0.67693,149800000.0
2006-08-23 14:29:00,0.67699,0.67701,0.67699,0.67701,28400000.0
2006-08-23 14:30:00,0.67696,0.67707,0.67696,0.67707,168500000.0
2006-08-23 14:31:00,0.6771,0.67717,0.67705,0.67708,97200000.0
2006-08-23 14:32:00,0.67709,0.67712,0.67705,0.67712,207299998.0
2006-08-23 14:33:00,0.67703,0.67709,0.67696,0.677,192799998.0
2006-08-23 14:34:00,0.67705,0.67705,0.67688,0.67698,70500001.0
2006-08-23 14:35:00,0.67691,0.67692,0.67688,0.67688,88600000.0
2006-08-23 14:36:00,0.67692,0.67693,0.67683,0.67688,186799998.0
2006-08-23 14:37:00,0.67686,0.67686,0.67678,0.6768,106799999.0
2006-08-23 14:38:00,0.67689,0.67689,0.67673,0.67683,163099997.0
2006-08-23 14:39:00,0.67687,0.6769,0.67686,0.6769,95400001.0
2006-08-23 14:40:00,0.67689,0.67689,0.67681,0.67684,82300000.0
2006-08-23 14:41:00,0.67685,0.67685,0.67678,0.67678,69400001.0
2006-08-23 14:42:00,0.67673,0.67682,0.67671,0.67674,154799999.0
2006-08-23 14:43:00,0.6767,0.67672,0.67669,0.67671,184900000.0
2006-08-23 14:44:00,0.67669,0.67671,0.67666,0.67671,168099998.0
2006-08-23 14:45:00,0.67673,0.67678,0.67668,0.67668,172400001.0
2006-08-23 14:46:00,0.67674,0.67675,0.67668,0.67668,219099999.0
2006-08-23 14:47:00,0.67661,0.67664,0.67657,0.67664,151900002.0
2006-08-23 14:48:00,0.67668,0.67674,0.67665,0.67674,55800001.0
2006-08-23 14:49:00,0.67673,0.67673,0.67666,0.6767,155700002.0
2006-08-23 14:50:00,0.67666,0.67666,0.67654,0.67658,195000005.0
2006-08-23 14:51:00,0.67652,0.67656,0.6765,0.6765,122000002.0
2006-08-23 14:52:00,0.67648,0.67658,0.67648,0.67658,64300001.0
2006-08-23 14:53:00,0.67657,0.67657,0.67645,0.6765,209500003.0
2006-08-23 14:54:00,0.67648,0.67654,0.67648,0.67651,64599999.0
2006-08-23 14:55:00,0.67655,0.67657,0.67649,0.67651,108500001.0
2006-08-23 14:56:00,0.67644,0.67651,0.67642,0.67644,136799998.0
2006-08-23 14:57:00,0.67647,0.67652,0.67645,0.67645,60299999.0
2006-08-23 14:58:00,0.6765,0.67657,0.67647,0.67657,130599995.0
2006-08-23 14:59:00,0.6766,0.67666,0.67656,0.67663,225299997.0
2006-08-23 15:00:00,0.67655,0.67662,0.67653,0.67658,302800005.0
2006-08-23 15:01:00,0.67665,0.67677,0.67665,0.67677,58799999.0
2006-08-23 15:02:00,0.67673,0.67676,0.67662,0.67669,162399995.0
2006-08-23 15:03:00,0.67667,0.67672,0.67656,0.67656,177199995.0
2006-08-23 15:04:00,0.67663,0.67663,0.67653,0.67663,116499998.0
2006-08-23 15:05:00,0.67666,0.67668,0.67656,0.67656,97399997.0
2006-08-23 15:06:00,0.67654,0.67666,0.67654,0.67665,123000001.0
2006-08-23 15:07:00,0.6767,0.6767,0.67661,0.67668,111399998.0
2006-08-23 15:08:00,0.67664,0.67664,0.67651,0.67651,170100001.0
2006-08-23 15:09:00,0.67654,0.67657,0.67647,0.67647,122899998.0
2006-08-23 15:10:00,0.67648,0.67652,0.67643,0.67649,157500001.0
2006-08-23 15:11:00,0.67651,0.67654,0.67642,0.67648,174100005.0
2006-08-23 15:12:00,0.67646,0.67647,0.67638,0.67642,206100001.0
2006-08-23 15:13:00,0.67645,0.67649,0.67643,0.67643,188500000.0
2006-08-23 15:14:00,0.67642,0.6765,0.67642,0.67645,86600003.0
2006-08-23 15:15:00,0.67651,0.67651,0.67639,0.6765,148799998.0
2006-08-23 15:16:00,0.67646,0.67657,0.67645,0.67657,130900000.0
2006-08-23 15:17:00,0.67663,0.67667,0.6766,0.67667,154499998.0
2006-08-23 15:18:00,0.67667,0.67675,0.67663,0.67663,139699995.0
2006-08-23 15:19:00,0.67653,0.6766,0.67647,0.67647,134800000.0
2006-08-23 15:20:00,0.67646,0.6765,0.67644,0.6765,243200000.0
2006-08-23 15:21:00,0.6765,0.6765,0.6765,0.6765,18600000.0
2006-08-23 15:22:00,0.67649,0.67658,0.67649,0.67653,189399998.0
2006-08-23 15:23:00,0.67643,0.67652,0.67643,0.67645,116400001.0
2006-08-23 15:24:00,0.67644,0.67649,0.67644,0.67645,159100004.0
2006-08-23 15:25:00,0.67646,0.67646,0.67623,0.67633,224999999.0
2006-08-23 15:26:00,0.67644,0.67644,0.67627,0.67635,82400001.0
2006-08-23 15:27:00,0.67633,0.67636,0.67629,0.67629,66100000.0
2006-08-23 15:28:00,0.67631,0.67631,0.67616,0.67618,175199996.0
2006-08-23 15:29:00,0.67617,0.67621,0.67612,0.67616,192600001.0
2006-08-23 15:30:00,0.67617,0.67626,0.67615,0.67623,180000001.0
2006-08-23 15:31:00,0.67626,0.67627,0.67613,0.67619,87000002.0
2006-08-23 15:32:00,0.67618,0.67629,0.67618,0.67626,127999997.0
2006-08-23 15:33:00,0.67628,0.67632,0.67626,0.67626,125700002.0
2006-08-23 15:34:00,0.67635,0.6764,0.67631,0.67633,203300003.0
2006-08-23 15:35:00,0.67635,0.67635,0.67624,0.67625,129999998.0
2006-08-23 15:36:00,0.67624,0.67631,0.67624,0.6763,220200003.0
2006-08-23 15:37:00,0.67626,0.67629,0.67625,0.67625,145499999.0
2006-08-23 15:38:00,0.67631,0.67633,0.67625,0.67627,174600001.0
2006-08-23 15:39:00,0.67627,0.67627,0.6762,0.6762,31900000.0
2006-08-23 15:40:00,0.67622,0.67628,0.67621,0.67625,245400003.0
2006-08-23 15:41:00,0.67621,0.67621,0.6761,0.67613,108400001.0
2006-08-23 15:42:00,0.67617,0.67622,0.67616,0.67622,92800002.0
2006-08-23 15:43:00,0.67616,0.67616,0.6761,0.67616,114799999.0
2006-08-23 15:44:00,0.67617,0.67623,0.67617,0.67618,172700000.0
2006-08-23 15:45:00,0.67621,0.67626,0.67621,0.67626,75400000.0
2006-08-23 15:46:00,0.67633,0.67633,0.6762,0.6762,71100000.0
2006-08-23 15:47:00,0.67625,0.67625,0.67617,0.6762,166999997.0
2006-08-23 15:48:00,0.67616,0.67622,0.67614,0.6762,239999997.0
2006-08-23 15:49:00,0.67623,0.67627,0.67618,0.67618,210000003.0
2006-08-23 15:50:00,0.67615,0.67626,0.67613,0.67622,170000002.0
2006-08-23 15:51:00,0.67625,0.67625,0.6761,0.67618,156400003.0
2006-08-23 15:52:00,0.67619,0.67625,0.67619,0.6762,163300000.0
2006-08-23 15:53:00,0.67619,0.67632,0.67619,0.6763,246099997.0
2006-08-23 15:54:00,0.67629,0.67631,0.67623,0.67627,183999999.0
2006-08-23 15:55:00,0.67627,0.67634,0.6762,0.6762,129300000.0
2006-08-23 15:56:00,0.67623,0.67629,0.67623,0.67627,190500000.0
2006-08-23 15:57:00,0.67625,0.6763,0.67621,0.67623,268599996.0
2006-08-23 15:58:00,0.67619,0.67628,0.67617,0.67617,162099998.0
2006-08-23 15:59:00,0.67626,0.67636,0.67605,0.67605,212300001.0
2006-08-23 16:00:00,0.67614,0.67631,0.67609,0.67619,74100001.0
2006-08-23 16:01:00,0.6762,0.6765,0.67619,0.6765,109700001.0
2006-08-23 16:02:00,0.67647,0.67649,0.67634,0.67636,140400001.0
2006-08-23 16:03:00,0.67639,0.67648,0.67636,0.67643,77200001.0
2006-08-23 16:04:00,0.67638,0.67645,0.67624,0.6763,113100000.0
2006-08-23 16:05:00,0.6763,0.67645,0.6763,0.67638,71300001.0
2006-08-23 16:06:00,0.67639,0.67639,0.6762,0.67629,124800005.0
2006-08-23 16:07:00,0.67629,0.67635,0.67626,0.6763,146800002.0
2006-08-23 16:08:00,0.67634,0.67645,0.67631,0.67645,154400001.0
2006-08-23 16:09:00,0.67645,0.67648,0.67645,0.67648,146800001.0
2006-08-23 16:10:00,0.67646,0.67652,0.67645,0.67652,112800000.0
2006-08-23 16:11:00,0.67653,0.67653,0.67639,0.67641,245299999.0
2006-08-23 16:12:00,0.6765,0.6766,0.6765,0.67654,94300000.0
2006-08-23 16:13:00,0.67653,0.67664,0.67648,0.67664,50000002.0
2006-08-23 16:14:00,0.67663,0.67663,0.67646,0.67647,140500002.0
2006-08-23 16:15:00,0.67652,0.67653,0.67638,0.6764,129999999.0
2006-08-23 16:16:00,0.67625,0.67625,0.67618,0.67618,10000000.0
2006-08-23 16:17:00,0.67596,0.67614,0.67596,0.67605,55400001.0
2006-08-23 16:18:00,0.67603,0.67606,0.67596,0.67606,76899999.0
2006-08-23 16:19:00,0.67605,0.67605,0.67593,0.67605,159400000.0
2006-08-23 16:20:00,0.67591,0.67593,0.67569,0.67569,91600000.0
2006-08-23 16:21:00,0.67557,0.6757,0.67557,0.6757,21300000.0
2006-08-23 16:22:00,0.67574,0.67585,0.6757,0.67573,132400002.0
2006-08-23 16:23:00,0.67582,0.67582,0.67572,0.67576,308899998.0
2006-08-23 16:24:00,0.67575,0.67585,0.67571,0.67574,293800002.0
2006-08-23 16:25:00,0.67578,0.67585,0.67577,0.6758,111499999.0
2006-08-23 16:26:00,0.67571,0.67572,0.67561,0.67561,76799999.0
2006-08-23 16:27:00,0.6757,0.67574,0.67564,0.67565,231600000.0
2006-08-23 16:28:00,0.67571,0.67571,0.67557,0.67557,113299999.0
2006-08-23 16:29:00,0.67556,0.67565,0.67556,0.67565,132600001.0
2006-08-23 16:30:00,0.67568,0.6757,0.67557,0.67559,96300001.0
2006-08-23 16:31:00,0.67558,0.67566,0.67551,0.6756,71700001.0
2006-08-23 16:32:00,0.67563,0.67572,0.67563,0.6757,175900000.0
2006-08-23 16:33:00,0.67572,0.67575,0.67566,0.6757,170299999.0
2006-08-23 16:34:00,0.6758,0.67583,0.67575,0.67575,176100000.0
2006-08-23 16:35:00,0.67571,0.67584,0.67571,0.6758,212700000.0
2006-08-23 16:36:00,0.67582,0.67589,0.67577,0.67577,110800002.0
2006-08-23 16:37:00,0.67574,0.67577,0.6757,0.67575,165400000.0
2006-08-23 16:38:00,0.67573,0.67577,0.6757,0.67572,125000000.0
2006-08-23 16:39:00,0.67573,0.67575,0.67563,0.67569,233600001.0
2006-08-23 16:40:00,0.67571,0.67573,0.67569,0.67573,198300002.0
2006-08-23 16:41:00,0.67565,0.67572,0.67563,0.67572,173700005.0
2006-08-23 16:42:00,0.67569,0.67572,0.67562,0.6757,198199997.0
2006-08-23 16:43:00,0.67568,0.6758,0.67568,0.67575,65900000.0
2006-08-23 16:44:00,0.67569,0.67578,0.67569,0.67572,181700002.0
2006-08-23 16:45:00,0.67572,0.67585,0.67572,0.67585,114099998.0
2006-08-23 16:46:00,0.67589,0.67598,0.6758,0.67598,163400006.0
2006-08-23 16:47:00,0.67599,0.676,0.67583,0.67583,117900000.0
2006-08-23 16:48:00,0.67587,0.67599,0.67587,0.67592,167800002.0
2006-08-23 16:49:00,0.6759,0.676,0.67588,0.676,206199993.0
2006-08-23 16:50:00,0.67593,0.67593,0.67579,0.6758,151800000.0
2006-08-23 16:51:00,0.67583,0.67583,0.67579,0.67582,106800001.0
2006-08-23 16:52:00,0.67587,0.67587,0.6758,0.67583,195000000.0
2006-08-23 16:53:00,0.67583,0.67592,0.67576,0.67592,198600003.0
2006-08-23 16:54:00,0.67588,0.67588,0.67578,0.67578,98199998.0
2006-08-23 16:55:00,0.67585,0.67585,0.67575,0.6758,149200000.0
2006-08-23 16:56:00,0.67573,0.67578,0.67573,0.67577,102999997.0
2006-08-23 16:57:00,0.67577,0.67581,0.67569,0.67579,200300001.0
2006-08-23 16:58:00,0.67567,0.67568,0.67556,0.67568,78299999.0
2006-08-23 16:59:00,0.67563,0.67566,0.67554,0.67561,273999994.0
2006-08-23 17:00:00,0.67555,0.67559,0.67551,0.67551,101999998.0
2006-08-23 17:01:00,0.6755,0.67557,0.67546,0.67557,154399998.0
2006-08-23 17:02:00,0.67559,0.67564,0.67546,0.6756,122900000.0
2006-08-23 17:03:00,0.6756,0.67564,0.67557,0.67558,187699998.0
2006-08-23 17:04:00,0.67562,0.67574,0.67558,0.67572,139900001.0
2006-08-23 17:05:00,0.6758,0.67592,0.67576,0.67592,87200001.0
2006-08-23 17:06:00,0.67594,0.67597,0.67587,0.67592,69299999.0
2006-08-23 17:07:00,0.67593,0.67601,0.67593,0.67597,197200000.0
2006-08-23 17:08:00,0.67593,0.67597,0.67589,0.67589,54699999.0
2006-08-23 17:09:00,0.67586,0.67592,0.67578,0.67579,366199996.0
2006-08-23 17:10:00,0.67581,0.67591,0.67575,0.67591,206199998.0
2006-08-23 17:11:00,0.67591,0.67591,0.6758,0.67588,147600002.0
2006-08-23 17:12:00,0.67586,0.67586,0.67584,0.67584,19200000.0
2006-08-23 17:13:00,0.67581,0.67585,0.67571,0.67572,194199997.0
2006-08-23 17:14:00,0.67571,0.6758,0.67569,0.67577,118999998.0
2006-08-23 17:15:00,0.67576,0.67577,0.67572,0.67573,140300000.0
2006-08-23 17:16:00,0.67579,0.67583,0.67572,0.67576,160200001.0
2006-08-23 17:17:00,0.67574,0.67581,0.67574,0.67577,200499997.0
2006-08-23 17:18:00,0.6758,0.67594,0.6758,0.67594,239800002.0
2006-08-23 17:19:00,0.67592,0.67592,0.67571,0.67571,126400002.0
2006-08-23 17:20:00,0.6758,0.67586,0.6758,0.67586,46100001.0
2006-08-23 17:21:00,0.67587,0.6759,0.6758,0.6758,233899995.0
2006-08-23 17:22:00,0.6758,0.6758,0.67566,0.67568,88499999.0
2006-08-23 17:23:00,0.67571,0.67589,0.67571,0.67584,143700003.0
2006-08-23 17:24:00,0.67587,0.67587,0.67577,0.67583,154699996.0
2006-08-23 17:25:00,0.67574,0.6758,0.6757,0.67573,179200006.0
2006-08-23 17:26:00,0.67575,0.67579,0.67571,0.67575,208600003.0
2006-08-23 17:27:00,0.67573,0.6758,0.6757,0.6757,132399998.0
2006-08-23 17:28:00,0.67577,0.6759,0.67577,0.6759,58300001.0
2006-08-23 17:29:00,0.67592,0.67594,0.67588,0.67594,107699999.0
2006-08-23 17:30:00,0.67595,0.67601,0.67589,0.67591,191700004.0
2006-08-23 17:31:00,0.67594,0.67607,0.67594,0.67595,117100002.0
2006-08-23 17:32:00,0.67601,0.67608,0.67601,0.67608,145400000.0
2006-08-23 17:33:00,0.67615,0.67615,0.67601,0.67601,82099999.0
2006-08-23 17:34:00,0.67598,0.67607,0.67598,0.67602,146700000.0
2006-08-23 17:35:00,0.67607,0.67612,0.67605,0.67607,242700002.0
2006-08-23 17:36:00,0.67607,0.67609,0.67601,0.67601,110200002.0
2006-08-23 17:37:00,0.67598,0.67602,0.67585,0.67585,187800000.0
2006-08-23 17:38:00,0.67579,0.67592,0.67579,0.67586,147600002.0
2006-08-23 17:39:00,0.67582,0.67582,0.67576,0.6758,72400001.0
2006-08-23 17:40:00,0.67576,0.67583,0.67574,0.67583,142100001.0
2006-08-23 17:41:00,0.67582,0.67583,0.67574,0.67583,110900002.0
2006-08-23 17:42:00,0.67578,0.67589,0.67575,0.67575,255099996.0
2006-08-23 17:43:00,0.67582,0.67583,0.6757,0.67577,173800002.0
2006-08-23 17:44:00,0.67579,0.67587,0.67578,0.67587,124500003.0
2006-08-23 17:45:00,0.67583,0.67583,0.67574,0.67581,200500000.0
2006-08-23 17:46:00,0.67587,0.67588,0.67587,0.67588,81800001.0
2006-08-23 17:47:00,0.67587,0.67593,0.67586,0.67593,126100001.0
2006-08-23 17:48:00,0.67597,0.676,0.67588,0.67588,167200003.0
2006-08-23 17:49:00,0.67591,0.676,0.67591,0.67597,246400001.0
2006-08-23 17:50:00,0.67595,0.67602,0.67587,0.67602,160300003.0
2006-08-23 17:51:00,0.67601,0.67602,0.67601,0.67602,30999999.0
2006-08-23 17:52:00,0.67595,0.67599,0.67595,0.67599,143300004.0
2006-08-23 17:53:00,0.67593,0.67593,0.67586,0.67588,157300001.0
2006-08-23 17:54:00,0.67595,0.676,0.67595,0.67596,156700001.0
2006-08-23 17:55:00,0.67585,0.67596,0.67585,0.67595,114599997.0
2006-08-23 17:56:00,0.67594,0.67599,0.67589,0.67595,200799997.0
2006-08-23 17:57:00,0.6759,0.67597,0.67585,0.67593,163400003.0
2006-08-23 17:58:00,0.67593,0.67593,0.67588,0.67588,160600001.0
2006-08-23 17:59:00,0.6759,0.67591,0.67579,0.67579,183300001.0
2006-08-23 18:00:00,0.67577,0.67582,0.67569,0.67582,65799999.0
2006-08-23 18:01:00,0.67587,0.67593,0.67566,0.67581,1232899999.0
2006-08-23 18:02:00,0.67575,0.67575,0.67561,0.67561,1373000002.0
2006-08-23 18:03:00,0.6756,0.67574,0.6756,0.67562,1690300002.0
2006-08-23 18:04:00,0.67558,0.67571,0.67557,0.67571,706600001.0
2006-08-23 18:05:00,0.67567,0.67567,0.67553,0.67553,1001200004.0
2006-08-23 18:06:00,0.67551,0.67557,0.67544,0.6755,1988499987.0
2006-08-23 18:07:00,0.67556,0.67563,0.67552,0.67554,1810799997.0
2006-08-23 18:08:00,0.6755,0.6756,0.6755,0.6755,914800003.0
2006-08-23 18:09:00,0.67557,0.67557,0.67544,0.67548,914800003.0
2006-08-23 18:10:00,0.6755,0.67558,0.67545,0.67545,1102999998.0
2006-08-23 18:11:00,0.67543,0.6755,0.67539,0.67548,980299996.0
2006-08-23 18:12:00,0.67545,0.67556,0.67544,0.67549,847500002.0
2006-08-23 18:13:00,0.67549,0.67552,0.67544,0.67548,1134400007.0
2006-08-23 18:14:00,0.67552,0.67566,0.67546,0.67559,1663400002.0
2006-08-23 18:15:00,0.6756,0.6756,0.67549,0.67552,1963799993.0
2006-08-23 18:16:00,0.67553,0.67553,0.67543,0.67544,1093800008.0
2006-08-23 18:17:00,0.67542,0.67551,0.67541,0.67548,799999997.0
2006-08-23 18:18:00,0.67549,0.67556,0.67549,0.67555,771500004.0
2006-08-23 18:19:00,0.67555,0.67557,0.67545,0.67545,829100011.0
2006-08-23 18:20:00,0.67545,0.67552,0.67544,0.67552,774800000.0
2006-08-23 18:21:00,0.6755,0.67553,0.67545,0.6755,920799996.0
2006-08-23 18:22:00,0.67552,0.67557,0.67543,0.6755,1095199999.0
2006-08-23 18:23:00,0.67548,0.67553,0.67542,0.67553,980399997.0
2006-08-23 18:24:00,0.67546,0.67553,0.67542,0.67543,876300008.0
2006-08-23 18:25:00,0.67544,0.67564,0.67544,0.67555,706300007.0
2006-08-23 18:26:00,0.67558,0.67558,0.67546,0.67546,1157900000.0
2006-08-23 18:27:00,0.67548,0.67558,0.67548,0.6755,511199999.0
2006-08-23 18:28:00,0.67551,0.67563,0.67551,0.67563,564500002.0
2006-08-23 18:29:00,0.67558,0.67562,0.67552,0.6756,897699999.0
2006-08-23 18:30:00,0.6756,0.67562,0.67554,0.6756,874200001.0
2006-08-23 18:31:00,0.67556,0.67563,0.67553,0.67553,378600004.0
2006-08-23 18:32:00,0.67553,0.67555,0.67543,0.67545,609400003.0
2006-08-23 18:33:00,0.67548,0.67555,0.67542,0.6755,809600000.0
2006-08-23 18:34:00,0.67549,0.67555,0.67541,0.67541,1113100000.0
2006-08-23 18:35:00,0.67541,0.67551,0.67541,0.67548,489400006.0
2006-08-23 18:36:00,0.67545,0.67553,0.67542,0.67553,205300006.0
2006-08-23 18:37:00,0.67551,0.67551,0.67543,0.6755,334599995.0
2006-08-23 18:38:00,0.67547,0.67553,0.67543,0.67547,378799994.0
2006-08-23 18:39:00,0.67549,0.6755,0.6754,0.67546,481300003.0
2006-08-23 18:40:00,0.67552,0.67555,0.67549,0.67552,392899999.0
2006-08-23 18:41:00,0.6755,0.67553,0.67543,0.6755,680100004.0
2006-08-23 18:42:00,0.67548,0.67552,0.67543,0.6755,506899996.0
2006-08-23 18:43:00,0.67548,0.67553,0.67548,0.67549,266600003.0
2006-08-23 18:44:00,0.67548,0.67549,0.67541,0.67546,793800000.0
2006-08-23 18:45:00,0.67548,0.67552,0.67545,0.67545,294599999.0
2006-08-23 18:46:00,0.67552,0.67558,0.67548,0.67548,277099997.0
2006-08-23 18:47:00,0.67553,0.67555,0.67551,0.67555,235900000.0
2006-08-23 18:48:00,0.67552,0.67558,0.67547,0.67552,307399999.0
2006-08-23 18:49:00,0.67546,0.67557,0.67544,0.67547,240900000.0
2006-08-23 18:50:00,0.67543,0.67551,0.67542,0.67551,161199999.0
2006-08-23 18:51:00,0.67553,0.67554,0.67546,0.67546,325800003.0
2006-08-23 18:52:00,0.67548,0.67551,0.67545,0.6755,565399997.0
2006-08-23 18:53:00,0.67548,0.67548,0.67539,0.67541,801200000.0
2006-08-23 18:54:00,0.67547,0.67547,0.67538,0.67547,278400004.0
2006-08-23 18:55:00,0.67547,0.67553,0.67543,0.67548,570400000.0
2006-08-23 18:56:00,0.67547,0.6755,0.67543,0.67543,357699998.0
2006-08-23 18:57:00,0.67546,0.67552,0.67544,0.67544,352199994.0
2006-08-23 18:58:00,0.6754,0.67549,0.67538,0.67542,1001900000.0
2006-08-23 18:59:00,0.67542,0.67553,0.67542,0.67549,818700000.0
2006-08-23 19:00:00,0.67549,0.67555,0.67543,0.67555,322699996.0
2006-08-23 19:01:00,0.67553,0.67554,0.67551,0.67554,88599998.0
2006-08-23 19:02:00,0.67554,0.67554,0.67546,0.67554,610600001.0
2006-08-23 19:03:00,0.67553,0.67559,0.67549,0.67552,430100003.0
2006-08-23 19:04:00,0.67553,0.67553,0.67546,0.6755,429500004.0
2006-08-23 19:05:00,0.67548,0.6755,0.67541,0.67542,504800003.0
2006-08-23 19:06:00,0.67542,0.6755,0.67541,0.67542,693100003.0
2006-08-23 19:07:00,0.67549,0.67558,0.67549,0.67556,336600000.0
2006-08-23 19:08:00,0.67565,0.67571,0.6756,0.6756,1030799999.0
2006-08-23 19:09:00,0.6756,0.6757,0.67558,0.67567,711299996.0
2006-08-23 19:10:00,0.67568,0.67568,0.6756,0.67565,405299998.0
2006-08-23 19:11:00,0.67562,0.67568,0.6756,0.67568,129900000.0
2006-08-23 19:12:00,0.6756,0.67565,0.6756,0.67562,88699999.0
2006-08-23 19:13:00,0.6756,0.67567,0.6756,0.67563,299500003.0
2006-08-23 19:14:00,0.67562,0.67565,0.67558,0.67563,295599998.0
2006-08-23 19:15:00,0.67563,0.67566,0.67557,0.67559,512800000.0
2006-08-23 19:16:00,0.67561,0.67566,0.67561,0.67565,133999997.0
2006-08-23 19:17:00,0.67564,0.67567,0.67557,0.67557,314200004.0
2006-08-23 19:18:00,0.67553,0.67559,0.67553,0.67557,308300003.0
2006-08-23 19:19:00,0.67553,0.67555,0.67546,0.6755,537900004.0
2006-08-23 19:20:00,0.67547,0.67549,0.67542,0.67548,273700003.0
2006-08-23 19:21:00,0.67547,0.67553,0.67543,0.67548,309899998.0
2006-08-23 19:22:00,0.67549,0.6755,0.67544,0.67546,287400003.0
2006-08-23 19:23:00,0.67543,0.6755,0.67542,0.67546,390099995.0
2006-08-23 19:24:00,0.67545,0.67548,0.67545,0.67548,144499999.0
2006-08-23 19:25:00,0.67547,0.67548,0.6754,0.67547,310799994.0
2006-08-23 19:26:00,0.67544,0.67544,0.67536,0.67537,515800001.0
2006-08-23 19:27:00,0.67537,0.6754,0.67535,0.6754,854800000.0
2006-08-23 19:28:00,0.67539,0.67545,0.67539,0.67543,283600003.0
2006-08-23 19:29:00,0.67542,0.67548,0.6754,0.67548,640100009.0
2006-08-23 19:30:00,0.67543,0.67549,0.67543,0.67547,524800005.0
2006-08-23 19:31:00,0.67547,0.67555,0.67543,0.67549,615499998.0
2006-08-23 19:32:00,0.67553,0.67557,0.67549,0.67557,327399999.0
2006-08-23 19:33:00,0.67551,0.67553,0.67543,0.67548,336299999.0
2006-08-23 19:34:00,0.67548,0.6755,0.67548,0.6755,376599995.0
2006-08-23 19:35:00,0.67551,0.67554,0.67548,0.67551,671299989.0
2006-08-23 19:36:00,0.67552,0.67552,0.67541,0.67545,408100000.0
2006-08-23 19:37:00,0.67546,0.67554,0.67544,0.67553,471999998.0
2006-08-23 19:38:00,0.67555,0.67558,0.67552,0.67552,271299999.0
2006-08-23 19:39:00,0.6755,0.67555,0.6755,0.67555,870999993.0
2006-08-23 19:40:00,0.67549,0.67551,0.67538,0.67538,637800004.0
2006-08-23 19:41:00,0.67537,0.67541,0.67532,0.67533,660600000.0
2006-08-23 19:42:00,0.67533,0.67538,0.67531,0.67538,182100000.0
2006-08-23 19:43:00,0.67539,0.67539,0.67537,0.67539,114699999.0
2006-08-23 19:44:00,0.67542,0.67545,0.67541,0.67542,321799997.0
2006-08-23 19:45:00,0.67544,0.67544,0.67537,0.67541,293400002.0
2006-08-23 19:46:00,0.67546,0.6755,0.67546,0.6755,114499999.0
2006-08-23 19:47:00,0.67548,0.67551,0.67545,0.67551,161299999.0
2006-08-23 19:48:00,0.67554,0.67557,0.6755,0.6755,127600002.0
2006-08-23 19:49:00,0.67547,0.6755,0.67544,0.67546,347500006.0
2006-08-23 19:50:00,0.67546,0.6755,0.67545,0.67548,408100007.0
2006-08-23 19:51:00,0.67548,0.67549,0.6754,0.67547,398899995.0
2006-08-23 19:52:00,0.67544,0.67545,0.67542,0.67545,306300001.0
2006-08-23 19:53:00,0.67544,0.67548,0.67543,0.67546,77500000.0
2006-08-23 19:54:00,0.67544,0.67544,0.67538,0.6754,158299997.0
2006-08-23 19:55:00,0.67543,0.67543,0.6754,0.6754,129100003.0
2006-08-23 19:56:00,0.6754,0.6754,0.6754,0.6754,160499999.0
2006-08-23 19:57:00,0.6754,0.6754,0.67535,0.67538,649499998.0
2006-08-23 19:58:00,0.67538,0.6754,0.67537,0.67537,318400005.0
2006-08-23 19:59:00,0.67537,0.6754,0.67537,0.67537,543599997.0
2006-08-23 20:00:00,0.67544,0.67552,0.67541,0.67552,108900003.0
2006-08-23 20:01:00,0.67552,0.67553,0.6755,0.67552,347600003.0
2006-08-23 20:02:00,0.67549,0.67549,0.67538,0.67538,214099999.0
2006-08-23 20:03:00,0.6754,0.6754,0.67537,0.6754,165900003.0
2006-08-23 20:04:00,0.67541,0.67543,0.6754,0.6754,119399998.0
2006-08-23 20:05:00,0.67542,0.6755,0.67542,0.6755,112300002.0
2006-08-23 20:06:00,0.67548,0.67553,0.67548,0.6755,134800001.0
2006-08-23 20:07:00,0.67548,0.67549,0.67546,0.67549,119199996.0
2006-08-23 20:08:00,0.6755,0.67552,0.67547,0.6755,600200002.0
2006-08-23 20:09:00,0.67547,0.67548,0.67539,0.67548,207900001.0
2006-08-23 20:10:00,0.67548,0.67548,0.67543,0.67548,203700002.0
2006-08-23 20:11:00,0.67548,0.67555,0.67545,0.67546,259299998.0
2006-08-23 20:12:00,0.67547,0.67555,0.67542,0.67547,1108499994.0
2006-08-23 20:13:00,0.67543,0.67545,0.67538,0.67543,441799998.0
2006-08-23 20:14:00,0.67544,0.67544,0.67538,0.67542,285500005.0
2006-08-23 20:15:00,0.67548,0.67554,0.67544,0.67544,641400001.0
2006-08-23 20:16:00,0.67542,0.67543,0.6754,0.67543,465499997.0
2006-08-23 20:17:00,0.67543,0.67545,0.6754,0.67543,38100000.0
2006-08-23 20:18:00,0.67545,0.6755,0.67542,0.67542,295800000.0
2006-08-23 20:19:00,0.67543,0.67549,0.67543,0.67545,576799996.0
2006-08-23 20:20:00,0.67548,0.67549,0.67541,0.67543,286699999.0
2006-08-23 20:21:00,0.67542,0.67545,0.67542,0.67545,57700000.0
2006-08-23 20:22:00,0.67545,0.67548,0.67542,0.67546,118100004.0
2006-08-23 20:23:00,0.67547,0.67555,0.67547,0.67549,409499997.0
2006-08-23 20:24:00,0.67545,0.67547,0.67536,0.67536,426899999.0
2006-08-23 20:25:00,0.67535,0.67543,0.67534,0.67538,436300002.0
2006-08-23 20:26:00,0.67538,0.67545,0.67536,0.67543,634499999.0
2006-08-23 20:27:00,0.67543,0.67548,0.67543,0.67548,364800000.0
2006-08-23 20:28:00,0.67553,0.67553,0.67543,0.67545,722600003.0
2006-08-23 20:29:00,0.67546,0.67546,0.67536,0.67541,716700002.0
2006-08-23 20:30:00,0.67543,0.6755,0.67539,0.67548,1942099986.0
2006-08-23 20:31:00,0.67548,0.67551,0.67539,0.67545,1233100000.0
2006-08-23 20:32:00,0.67548,0.67552,0.67545,0.6755,1553699999.0
2006-08-23 20:33:00,0.6755,0.67557,0.6755,0.6755,281599998.0
2006-08-23 20:34:00,0.67548,0.67554,0.67547,0.67547,291600000.0
2006-08-23 20:35:00,0.67551,0.67555,0.67549,0.67552,292900001.0
2006-08-23 20:36:00,0.67551,0.67555,0.67549,0.67549,318199999.0
2006-08-23 20:37:00,0.67548,0.67558,0.67546,0.67557,594800004.0
2006-08-23 20:38:00,0.67553,0.67558,0.67545,0.67545,800599996.0
2006-08-23 20:39:00,0.67546,0.67552,0.67545,0.67545,307699999.0
2006-08-23 20:40:00,0.67545,0.6755,0.67545,0.67548,500099993.0
2006-08-23 20:41:00,0.67548,0.6755,0.67542,0.67545,440600004.0
2006-08-23 20:42:00,0.67549,0.67553,0.67549,0.67551,162100004.0
2006-08-23 20:43:00,0.67545,0.67552,0.67545,0.67548,593499995.0
2006-08-23 20:44:00,0.67549,0.67549,0.67541,0.67547,910200000.0
2006-08-23 20:45:00,0.6755,0.6755,0.67541,0.67546,386000000.0
2006-08-23 20:46:00,0.67555,0.67562,0.67553,0.6756,204999999.0
2006-08-23 20:47:00,0.67563,0.67569,0.67557,0.67558,648800005.0
2006-08-23 20:48:00,0.67556,0.67568,0.67556,0.67565,689099998.0
2006-08-23 20:49:00,0.67563,0.67565,0.67554,0.6756,220900001.0
2006-08-23 20:50:00,0.6756,0.67567,0.67552,0.67562,1242500006.0
2006-08-23 20:51:00,0.6756,0.67568,0.67559,0.67562,405599999.0
2006-08-23 20:52:00,0.67563,0.67563,0.67551,0.67556,584299993.0
2006-08-23 20:53:00,0.67559,0.6756,0.67551,0.67552,851599992.0
2006-08-23 20:54:00,0.67557,0.67565,0.67553,0.6756,608899999.0
2006-08-23 20:55:00,0.6756,0.67564,0.67557,0.67558,574199993.0
2006-08-23 20:56:00,0.67559,0.67559,0.67546,0.67554,1190800002.0
2006-08-23 20:57:00,0.67552,0.67561,0.67552,0.67555,1047499987.0
2006-08-23 20:58:00,0.67555,0.6756,0.67551,0.6756,589199995.0
2006-08-23 20:59:00,0.6756,0.67564,0.67551,0.67558,1418200009.0
2006-08-23 21:00:00,0.67562,0.67564,0.67556,0.67558,1821599998.0
2006-08-23 21:01:00,0.67555,0.67561,0.67544,0.67559,1094100012.0
2006-08-23 21:02:00,0.6756,0.67565,0.67553,0.6756,610399994.0
2006-08-23 21:03:00,0.67562,0.67565,0.67557,0.67558,645999999.0
2006-08-23 21:04:00,0.67557,0.67557,0.67552,0.67553,596700002.0
2006-08-23 21:05:00,0.67549,0.67556,0.67547,0.67549,658400001.0
2006-08-23 21:06:00,0.6755,0.67556,0.67548,0.67553,500600001.0
2006-08-23 21:07:00,0.67558,0.67559,0.67553,0.67553,132499999.0
2006-08-23 21:08:00,0.67558,0.67565,0.67558,0.67565,215700000.0
2006-08-23 21:09:00,0.6757,0.67572,0.67564,0.67565,276600001.0
2006-08-23 21:10:00,0.67564,0.67564,0.6756,0.67564,258500000.0
2006-08-23 21:11:00,0.67563,0.67563,0.67558,0.6756,261100003.0
2006-08-23 21:12:00,0.67556,0.67559,0.67556,0.67559,136300004.0
2006-08-23 21:13:00,0.67562,0.67568,0.67561,0.67562,318699997.0
2006-08-23 21:14:00,0.67566,0.67571,0.67563,0.67564,639999998.0
2006-08-23 21:15:00,0.67563,0.67565,0.6756,0.67565,370400001.0
2006-08-23 21:16:00,0.67563,0.67567,0.6756,0.67567,185200002.0
2006-08-23 21:17:00,0.67566,0.67571,0.67564,0.67568,164799999.0
2006-08-23 21:18:00,0.67568,0.67576,0.67568,0.67575,84500000.0
2006-08-23 21:19:00,0.67571,0.67571,0.67561,0.67561,403799995.0
2006-08-23 21:20:00,0.67562,0.6757,0.67561,0.67562,1077200000.0
2006-08-23 21:21:00,0.67562,0.67562,0.67555,0.67555,316100002.0
2006-08-23 21:22:00,0.6756,0.67562,0.67557,0.67562,762900002.0
2006-08-23 21:23:00,0.67562,0.67562,0.6756,0.6756,16700000.0
2006-08-23 21:24:00,0.67563,0.67563,0.67555,0.67555,364400008.0
2006-08-23 21:25:00,0.67555,0.6756,0.67552,0.67557,161900003.0
2006-08-23 21:26:00,0.67561,0.67563,0.67561,0.67561,125299998.0
2006-08-23 21:27:00,0.67565,0.67565,0.67559,0.6756,81400001.0
2006-08-23 21:28:00,0.6756,0.67562,0.67555,0.67558,242400003.0
2006-08-23 21:29:00,0.6756,0.6756,0.67558,0.67558,86999998.0
2006-08-23 21:30:00,0.67555,0.67558,0.67555,0.67558,120800001.0
2006-08-23 21:31:00,0.67558,0.6756,0.67552,0.67554,166900000.0
2006-08-23 21:32:00,0.67553,0.67555,0.6755,0.67555,693900003.0
2006-08-23 21:33:00,0.67552,0.67555,0.67543,0.67543,523099987.0
2006-08-23 21:34:00,0.67542,0.67546,0.67541,0.67542,563000004.0
2006-08-23 21:35:00,0.67545,0.67545,0.67537,0.67542,349599998.0
2006-08-23 21:36:00,0.6754,0.6754,0.67533,0.67533,89899998.0
2006-08-23 21:37:00,0.6754,0.67544,0.67538,0.6754,318199996.0
2006-08-23 21:38:00,0.6754,0.67545,0.67535,0.67538,127600001.0
2006-08-23 21:39:00,0.67531,0.67545,0.67531,0.67545,214300001.0
2006-08-23 21:40:00,0.67543,0.6755,0.67539,0.67542,327099998.0
2006-08-23 21:41:00,0.67541,0.67547,0.67539,0.67547,106300002.0
2006-08-23 21:42:00,0.67545,0.67549,0.67543,0.67549,186000000.0
2006-08-23 21:43:00,0.67545,0.67551,0.67536,0.67543,263399994.0
2006-08-23 21:44:00,0.67543,0.67545,0.67542,0.67545,571699997.0
2006-08-23 21:45:00,0.67545,0.67545,0.67545,0.67545,101800000.0
2006-08-23 21:46:00,0.67545,0.67545,0.67545,0.67545,439099994.0
2006-08-23 21:47:00,0.67545,0.67551,0.67545,0.67545,276299994.0
2006-08-23 21:48:00,0.67544,0.67546,0.67538,0.67546,123100001.0
2006-08-23 21:49:00,0.67547,0.67549,0.67546,0.67546,183500001.0
2006-08-23 21:50:00,0.6754,0.67545,0.67539,0.67545,142799996.0
2006-08-23 21:51:00,0.67545,0.67545,0.67542,0.67542,246900002.0
2006-08-23 21:52:00,0.67541,0.67548,0.67537,0.67537,174700002.0
2006-08-23 21:53:00,0.67541,0.67542,0.6754,0.67542,17500000.0
2006-08-23 21:54:00,0.67542,0.67545,0.6754,0.67542,375099991.0
2006-08-23 21:55:00,0.67541,0.67547,0.6754,0.6754,169399998.0
2006-08-23 21:56:00,0.67542,0.67547,0.67542,0.67545,164200001.0
2006-08-23 21:57:00,0.67547,0.67547,0.67542,0.67542,276800002.0
2006-08-23 21:58:00,0.67541,0.67543,0.67539,0.67543,121500001.0
2006-08-23 21:59:00,0.67545,0.67551,0.67541,0.67551,395200004.0
2006-08-23 22:00:00,0.67548,0.67552,0.67545,0.67548,193599994.0
2006-08-23 22:01:00,0.67551,0.67555,0.67547,0.67555,264899999.0
2006-08-23 22:02:00,0.67555,0.67558,0.67545,0.67545,531099998.0
2006-08-23 22:03:00,0.67545,0.67548,0.67545,0.67548,359299995.0
2006-08-23 22:04:00,0.67548,0.67549,0.6754,0.67548,344900004.0
2006-08-23 22:05:00,0.67545,0.6755,0.67545,0.67548,173499999.0
2006-08-23 22:06:00,0.67551,0.67552,0.67549,0.67552,134299999.0
2006-08-23 22:07:00,0.67548,0.67555,0.67548,0.67555,127900003.0
2006-08-23 22:08:00,0.67553,0.67559,0.6755,0.6755,333800001.0
2006-08-23 22:09:00,0.67553,0.67555,0.67551,0.67551,102699999.0
2006-08-23 22:10:00,0.67547,0.67554,0.67546,0.67551,207799998.0
2006-08-23 22:11:00,0.67553,0.67553,0.67543,0.67543,114699998.0
2006-08-23 22:12:00,0.67544,0.67549,0.67542,0.67547,459600003.0
2006-08-23 22:13:00,0.67547,0.67548,0.67547,0.67548,68299999.0
2006-08-23 22:14:00,0.67549,0.67552,0.67548,0.67548,59900000.0
2006-08-23 22:15:00,0.6755,0.67553,0.67545,0.67547,612400002.0
2006-08-23 22:16:00,0.67547,0.6755,0.67543,0.67547,527200001.0
2006-08-23 22:17:00,0.6755,0.6755,0.6755,0.6755,40899998.0
2006-08-23 22:18:00,0.6755,0.6755,0.6755,0.6755,48100001.0
2006-08-23 22:19:00,0.67549,0.67549,0.67542,0.67546,190900006.0
2006-08-23 22:20:00,0.67546,0.67546,0.6754,0.6754,148400000.0
2006-08-23 22:21:00,0.67537,0.67542,0.6753,0.6753,452700002.0
2006-08-23 22:22:00,0.67534,0.67536,0.67532,0.67535,313200000.0
2006-08-23 22:23:00,0.67532,0.67544,0.67528,0.67528,630799993.0
2006-08-23 22:24:00,0.6753,0.67533,0.67527,0.67529,248099995.0
2006-08-23 22:25:00,0.67526,0.67533,0.67526,0.6753,276900000.0
2006-08-23 22:26:00,0.67527,0.67531,0.67527,0.67531,196199998.0
2006-08-23 22:27:00,0.67532,0.67537,0.67529,0.67535,291200002.0
2006-08-23 22:28:00,0.6753,0.67533,0.6753,0.6753,218699999.0
2006-08-23 22:29:00,0.67537,0.67541,0.67535,0.67535,373600005.0
2006-08-23 22:30:00,0.67537,0.67537,0.67533,0.67533,53100000.0
2006-08-23 22:31:00,0.67533,0.67533,0.6753,0.6753,85800003.0
2006-08-23 22:32:00,0.67533,0.67535,0.67527,0.67527,274900001.0
2006-08-23 22:33:00,0.67525,0.67528,0.67525,0.67528,213099997.0
2006-08-23 22:34:00,0.67529,0.67532,0.67526,0.67526,412500004.0
2006-08-23 22:35:00,0.67527,0.67531,0.67525,0.6753,221899995.0
2006-08-23 22:36:00,0.6753,0.67535,0.6753,0.67532,110000000.0
2006-08-23 22:37:00,0.6753,0.67535,0.6753,0.6753,294599999.0
2006-08-23 22:38:00,0.67532,0.67532,0.67528,0.67528,64700001.0
2006-08-23 22:39:00,0.67527,0.67528,0.67525,0.67527,400399996.0
2006-08-23 22:40:00,0.67525,0.67532,0.67525,0.67526,293099999.0
2006-08-23 22:41:00,0.67525,0.6753,0.67525,0.6753,263300002.0
2006-08-23 22:42:00,0.67522,0.67528,0.67522,0.67525,203099999.0
2006-08-23 22:43:00,0.6752,0.6752,0.6751,0.6751,154600000.0
2006-08-23 22:44:00,0.67507,0.67511,0.67506,0.6751,178000001.0
2006-08-23 22:45:00,0.67512,0.67512,0.67503,0.67505,218200002.0
2006-08-23 22:46:00,0.67504,0.67515,0.67504,0.67511,45000001.0
2006-08-23 22:47:00,0.67512,0.67512,0.67504,0.67505,158099998.0
2006-08-23 22:48:00,0.67505,0.67512,0.67503,0.67503,317399997.0
2006-08-23 22:49:00,0.67515,0.67519,0.67507,0.67507,110200000.0
2006-08-23 22:50:00,0.67512,0.67517,0.67512,0.67513,132599998.0
2006-08-23 22:51:00,0.67515,0.67516,0.67511,0.67515,166100000.0
2006-08-23 22:52:00,0.67511,0.67511,0.67507,0.67509,110699997.0
2006-08-23 22:53:00,0.6751,0.67516,0.67507,0.67509,240999995.0
2006-08-23 22:54:00,0.67507,0.67515,0.67506,0.67509,137700002.0
2006-08-23 22:55:00,0.67508,0.67509,0.67505,0.67505,130999998.0
2006-08-23 22:56:00,0.67506,0.67508,0.67502,0.67508,102900002.0
2006-08-23 22:57:00,0.67505,0.6751,0.675,0.6751,176900001.0
2006-08-23 22:58:00,0.67514,0.67522,0.67511,0.67515,414600001.0
2006-08-23 22:59:00,0.67515,0.67518,0.67502,0.67502,190299999.0
2006-08-23 23:00:00,0.6749,0.67522,0.6749,0.67517,136899996.0
2006-08-23 23:01:00,0.6753,0.67532,0.67487,0.67498,168899998.0
2006-08-23 23:02:00,0.67515,0.67519,0.6749,0.67506,167999997.0
2006-08-23 23:03:00,0.67508,0.67528,0.67494,0.67528,126999998.0
2006-08-23 23:04:00,0.67529,0.67539,0.67505,0.67526,131400000.0
2006-08-23 23:05:00,0.67514,0.67517,0.67489,0.67494,95000000.0
2006-08-23 23:06:00,0.67515,0.67528,0.67503,0.67528,194600001.0
2006-08-23 23:07:00,0.67528,0.67534,0.67505,0.67505,147400001.0
2006-08-23 23:08:00,0.67503,0.67532,0.675,0.67528,93599999.0
2006-08-23 23:09:00,0.67523,0.6753,0.67497,0.67505,175499998.0
2006-08-23 23:10:00,0.67498,0.67546,0.67495,0.67541,119000003.0
2006-08-23 23:11:00,0.67545,0.67573,0.67509,0.67509,162299999.0
2006-08-23 23:12:00,0.67507,0.67542,0.67501,0.67535,103900002.0
2006-08-23 23:13:00,0.67515,0.67539,0.6751,0.6753,143000002.0
2006-08-23 23:14:00,0.6752,0.67522,0.67491,0.67508,181000001.0
2006-08-23 23:15:00,0.67516,0.67523,0.67507,0.67513,223599996.0
2006-08-23 23:16:00,0.67507,0.67525,0.675,0.67518,127799999.0
2006-08-23 23:17:00,0.67522,0.6753,0.67506,0.67523,223300000.0
2006-08-23 23:18:00,0.675,0.67546,0.67497,0.67546,223800002.0
2006-08-23 23:19:00,0.6755,0.67554,0.67517,0.67542,174799998.0
2006-08-23 23:20:00,0.6755,0.67559,0.67526,0.67532,65700001.0
2006-08-23 23:21:00,0.67529,0.67548,0.67529,0.67545,103800001.0
2006-08-23 23:22:00,0.67548,0.67555,0.67546,0.6755,188200002.0
2006-08-23 23:23:00,0.67548,0.67548,0.67542,0.67547,208899999.0
2006-08-23 23:24:00,0.67551,0.67551,0.67543,0.67543,76900002.0
2006-08-23 23:25:00,0.67543,0.67552,0.67543,0.67552,35800000.0
2006-08-23 23:26:00,0.67552,0.67555,0.6755,0.67552,98200002.0
2006-08-23 23:27:00,0.67544,0.6755,0.67543,0.6755,93399998.0
2006-08-23 23:28:00,0.67558,0.67558,0.67555,0.67555,40700001.0
2006-08-23 23:29:00,0.67554,0.67562,0.67554,0.67555,119199998.0
2006-08-23 23:30:00,0.6756,0.67567,0.67556,0.67561,139399999.0
2006-08-23 23:31:00,0.67566,0.67573,0.67565,0.67573,127700000.0
2006-08-23 23:32:00,0.67582,0.67585,0.67577,0.67585,160100000.0
2006-08-23 23:33:00,0.67586,0.67586,0.67568,0.67568,159600004.0
2006-08-23 23:34:00,0.67565,0.67565,0.6756,0.67562,178000000.0
2006-08-23 23:35:00,0.67565,0.67568,0.6756,0.67565,100300002.0
2006-08-23 23:36:00,0.67562,0.67562,0.6756,0.6756,71200002.0
2006-08-23 23:37:00,0.67561,0.67561,0.67553,0.67553,51400001.0
2006-08-23 23:38:00,0.67545,0.67552,0.67545,0.67547,146900001.0
2006-08-23 23:39:00,0.6755,0.67552,0.67547,0.6755,93300000.0
2006-08-23 23:40:00,0.67552,0.67559,0.67552,0.67559,33400000.0
2006-08-23 23:41:00,0.67554,0.67554,0.67545,0.67545,59600000.0
2006-08-23 23:42:00,0.67546,0.67546,0.67543,0.67543,89100003.0
2006-08-23 23:43:00,0.67546,0.67547,0.67543,0.67547,164299999.0
2006-08-23 23:44:00,0.67548,0.67548,0.67545,0.67547,55100001.0
2006-08-23 23:45:00,0.67546,0.67548,0.67546,0.67547,52800000.0
2006-08-23 23:46:00,0.67543,0.67543,0.67541,0.67541,29499999.0
2006-08-23 23:47:00,0.6754,0.6754,0.67538,0.67538,23200000.0
2006-08-23 23:48:00,0.6754,0.67542,0.67537,0.67537,26300000.0
2006-08-23 23:49:00,0.67533,0.67535,0.67533,0.67535,90199998.0
2006-08-23 23:50:00,0.6754,0.6754,0.67533,0.67537,60800000.0
2006-08-23 23:51:00,0.67542,0.67542,0.67538,0.67538,32600001.0
2006-08-23 23:52:00,0.67538,0.67544,0.67538,0.67542,131099999.0
2006-08-23 23:53:00,0.67537,0.67542,0.67537,0.67537,114499999.0
2006-08-23 23:54:00,0.67542,0.67542,0.67535,0.67535,174900001.0
2006-08-23 23:55:00,0.6754,0.6754,0.67535,0.6754,156800001.0
2006-08-23 23:56:00,0.67537,0.67538,0.67533,0.67533,174200004.0
2006-08-23 23:57:00,0.67534,0.67536,0.67529,0.67531,121800000.0
2006-08-23 23:58:00,0.67539,0.67539,0.67511,0.67511,44400001.0
2006-08-23 23:59:00,0.67541,0.67543,0.67539,0.67541,88600001.0
2006-08-24 00:00:00,0.67538,0.67546,0.67536,0.67536,172200002.0
2006-08-24 00:01:00,0.6754,0.67545,0.6754,0.67544,147499999.0
2006-08-24 00:02:00,0.67541,0.67543,0.67539,0.67539,99599998.0
2006-08-24 00:03:00,0.67541,0.67543,0.67539,0.67541,47800000.0
2006-08-24 00:04:00,0.67541,0.67545,0.67541,0.67545,31399999.0
2006-08-24 00:05:00,0.67542,0.67545,0.67542,0.67545,85800000.0
2006-08-24 00:06:00,0.67543,0.67548,0.67542,0.67545,121300002.0
2006-08-24 00:07:00,0.67542,0.67545,0.6754,0.6754,114200001.0
2006-08-24 00:08:00,0.67543,0.67548,0.67542,0.67542,226099999.0
2006-08-24 00:09:00,0.67544,0.67544,0.67539,0.6754,138599996.0
2006-08-24 00:10:00,0.67548,0.67554,0.67543,0.67543,138199998.0
2006-08-24 00:11:00,0.67547,0.67547,0.67542,0.67542,71100000.0
2006-08-24 00:12:00,0.67547,0.67547,0.67537,0.67542,116600003.0
2006-08-24 00:13:00,0.67542,0.67545,0.67542,0.67545,83799999.0
2006-08-24 00:14:00,0.67541,0.6755,0.6754,0.67542,115099999.0
2006-08-24 00:15:00,0.6755,0.6755,0.67545,0.67549,109600000.0
2006-08-24 00:16:00,0.67548,0.67554,0.67548,0.67554,235799993.0
2006-08-24 00:17:00,0.67558,0.67558,0.67553,0.67553,73600000.0
2006-08-24 00:18:00,0.67552,0.67556,0.6755,0.67552,181299995.0
2006-08-24 00:19:00,0.6755,0.6755,0.67545,0.67545,40000000.0
2006-08-24 00:20:00,0.67547,0.6755,0.67547,0.6755,39100000.0
2006-08-24 00:21:00,0.6755,0.6755,0.67547,0.67547,94600003.0
2006-08-24 00:22:00,0.67547,0.67553,0.67545,0.67553,52500000.0
2006-08-24 00:23:00,0.6755,0.67556,0.67548,0.67548,132900000.0
2006-08-24 00:24:00,0.6755,0.6755,0.67545,0.67547,172499998.0
2006-08-24 00:25:00,0.67547,0.6755,0.67545,0.67545,46400000.0
2006-08-24 00:26:00,0.67552,0.67555,0.67541,0.67541,288999996.0
2006-08-24 00:27:00,0.67552,0.67556,0.6754,0.67556,87100001.0
2006-08-24 00:28:00,0.67562,0.67563,0.67551,0.67551,217599999.0
2006-08-24 00:29:00,0.67548,0.67548,0.67532,0.67532,171299998.0
2006-08-24 00:30:00,0.67542,0.67551,0.67542,0.67551,126800001.0
2006-08-24 00:31:00,0.67551,0.67552,0.67551,0.67552,51000001.0
2006-08-24 00:32:00,0.67549,0.67549,0.67541,0.67544,64599998.0
2006-08-24 00:33:00,0.67536,0.67542,0.67535,0.6754,108200001.0
2006-08-24 00:34:00,0.67535,0.67549,0.67535,0.67545,136699999.0
2006-08-24 00:35:00,0.6754,0.67548,0.6754,0.67548,205299998.0
2006-08-24 00:36:00,0.67543,0.67543,0.67542,0.67542,88500000.0
2006-08-24 00:37:00,0.67545,0.67545,0.67542,0.67542,15200000.0
2006-08-24 00:38:00,0.67544,0.67545,0.67544,0.67545,5600000.0
2006-08-24 00:39:00,0.67543,0.67546,0.6754,0.67544,136400003.0
2006-08-24 00:40:00,0.67543,0.67543,0.67534,0.67536,105399999.0
2006-08-24 00:41:00,0.67534,0.67537,0.67531,0.67535,224799998.0
2006-08-24 00:42:00,0.6753,0.67536,0.6753,0.67536,184700000.0
2006-08-24 00:43:00,0.67532,0.67533,0.67532,0.67533,35099999.0
2006-08-24 00:44:00,0.67534,0.67534,0.67525,0.67525,151399996.0
2006-08-24 00:45:00,0.67526,0.6754,0.67526,0.67536,155100000.0
2006-08-24 00:46:00,0.67538,0.67545,0.67538,0.67539,103000000.0
2006-08-24 00:47:00,0.67538,0.67538,0.67537,0.67537,116399998.0
2006-08-24 00:48:00,0.67537,0.67544,0.67537,0.67544,79799998.0
2006-08-24 00:49:00,0.67548,0.67548,0.67536,0.67536,123000001.0
2006-08-24 00:50:00,0.67543,0.67544,0.67539,0.67539,32900001.0
2006-08-24 00:51:00,0.67547,0.67547,0.67535,0.67542,188199998.0
2006-08-24 00:52:00,0.67536,0.67536,0.67532,0.67536,144899996.0
2006-08-24 00:53:00,0.6754,0.67546,0.6754,0.67543,83599999.0
2006-08-24 00:54:00,0.67545,0.67545,0.67542,0.67542,122200000.0
2006-08-24 00:55:00,0.67543,0.67543,0.67538,0.67538,170200002.0
2006-08-24 00:56:00,0.67532,0.67532,0.67522,0.67527,55900000.0
2006-08-24 00:57:00,0.67531,0.6754,0.67531,0.67534,174900001.0
2006-08-24 00:58:00,0.67534,0.67542,0.67534,0.67541,106999998.0
2006-08-24 00:59:00,0.6754,0.67542,0.67535,0.67538,203000000.0
2006-08-24 01:00:00,0.6754,0.67544,0.67538,0.67541,222299997.0
2006-08-24 01:01:00,0.67542,0.67542,0.67538,0.67538,44000000.0
2006-08-24 01:02:00,0.67543,0.67543,0.67542,0.67542,13600000.0
2006-08-24 01:03:00,0.67542,0.67546,0.67538,0.67538,216999999.0
2006-08-24 01:04:00,0.67537,0.67544,0.67537,0.67544,223000004.0
2006-08-24 01:05:00,0.67543,0.67543,0.67538,0.67541,123699997.0
2006-08-24 01:06:00,0.6754,0.67545,0.67538,0.67545,153699997.0
2006-08-24 01:07:00,0.6754,0.67542,0.67531,0.67531,109600001.0
2006-08-24 01:08:00,0.67535,0.67541,0.67535,0.67541,82999999.0
2006-08-24 01:09:00,0.67544,0.67544,0.67536,0.67538,104899998.0
2006-08-24 01:10:00,0.6754,0.67547,0.67539,0.67543,190599997.0
2006-08-24 01:11:00,0.67543,0.67548,0.67542,0.67545,155699999.0
2006-08-24 01:12:00,0.67542,0.67543,0.67536,0.67539,154299997.0
2006-08-24 01:13:00,0.67538,0.6754,0.67537,0.6754,127700001.0
2006-08-24 01:14:00,0.67537,0.67539,0.67531,0.67533,110100002.0
2006-08-24 01:15:00,0.6753,0.67538,0.6753,0.67538,62700000.0
2006-08-24 01:16:00,0.67537,0.67537,0.67531,0.67532,67799998.0
2006-08-24 01:17:00,0.67529,0.67529,0.67522,0.67526,107800004.0
2006-08-24 01:18:00,0.67528,0.67537,0.67528,0.67537,26600000.0
2006-08-24 01:19:00,0.67539,0.67539,0.67533,0.67539,116400001.0
2006-08-24 01:20:00,0.6754,0.6754,0.67531,0.67535,168700004.0
2006-08-24 01:21:00,0.67534,0.67536,0.67531,0.67532,134899998.0
2006-08-24 01:22:00,0.6753,0.67536,0.67529,0.6753,157500003.0
2006-08-24 01:23:00,0.6753,0.67533,0.67526,0.67533,240699995.0
2006-08-24 01:24:00,0.67534,0.67538,0.67531,0.67531,89400002.0
2006-08-24 01:25:00,0.67534,0.67534,0.6753,0.67531,77400001.0
2006-08-24 01:26:00,0.6753,0.6753,0.67525,0.67525,170800001.0
2006-08-24 01:27:00,0.67527,0.67527,0.67515,0.67515,228600001.0
2006-08-24 01:28:00,0.67521,0.67526,0.67516,0.67525,108600002.0
2006-08-24 01:29:00,0.6753,0.6753,0.67526,0.6753,50600000.0
2006-08-24 01:30:00,0.67527,0.67532,0.67527,0.67527,138500001.0
2006-08-24 01:31:00,0.67524,0.67532,0.67524,0.6753,29500000.0
2006-08-24 01:32:00,0.6754,0.6754,0.67536,0.67536,21700000.0
2006-08-24 01:33:00,0.67536,0.67538,0.67533,0.67533,35799999.0
2006-08-24 01:34:00,0.67537,0.67539,0.67535,0.67537,104900001.0
2006-08-24 01:35:00,0.67538,0.67538,0.6753,0.6753,119900000.0
2006-08-24 01:36:00,0.6753,0.67532,0.67528,0.67528,40000001.0
2006-08-24 01:37:00,0.6753,0.6753,0.67524,0.6753,139999999.0
2006-08-24 01:38:00,0.67527,0.6753,0.67519,0.67527,244299999.0
2006-08-24 01:39:00,0.6753,0.67536,0.67526,0.67536,103600002.0
2006-08-24 01:40:00,0.67531,0.67534,0.67524,0.67524,278799999.0
2006-08-24 01:41:00,0.67524,0.67527,0.67523,0.67523,206600005.0
2006-08-24 01:42:00,0.67525,0.67528,0.67523,0.67523,189100000.0
2006-08-24 01:43:00,0.67529,0.67532,0.67528,0.67528,236700004.0
2006-08-24 01:44:00,0.6753,0.67531,0.67519,0.67519,131000000.0
2006-08-24 01:45:00,0.67519,0.67528,0.67518,0.67525,190099997.0
2006-08-24 01:46:00,0.67526,0.67526,0.67514,0.67515,125300000.0
2006-08-24 01:47:00,0.67523,0.67532,0.67523,0.67532,72800001.0
2006-08-24 01:48:00,0.67528,0.6753,0.67523,0.6753,204399999.0
2006-08-24 01:49:00,0.67527,0.67528,0.67522,0.67524,61700000.0
2006-08-24 01:50:00,0.67531,0.67543,0.67531,0.67531,120899999.0
2006-08-24 01:51:00,0.67533,0.67537,0.67529,0.67531,260500004.0
2006-08-24 01:52:00,0.67535,0.67535,0.67532,0.67535,151099997.0
2006-08-24 01:53:00,0.67532,0.67538,0.6753,0.67535,106300001.0
2006-08-24 01:54:00,0.67532,0.67535,0.67523,0.67532,181900002.0
2006-08-24 01:55:00,0.67532,0.67537,0.67527,0.67535,227100000.0
2006-08-24 01:56:00,0.67532,0.67535,0.6753,0.67533,192599997.0
2006-08-24 01:57:00,0.67531,0.67534,0.67531,0.67534,199099996.0
2006-08-24 01:58:00,0.67531,0.67532,0.6753,0.67532,100799997.0
2006-08-24 01:59:00,0.67529,0.67529,0.67525,0.67526,82900001.0
2006-08-24 02:00:00,0.67527,0.67539,0.67527,0.67533,102299998.0
2006-08-24 02:01:00,0.67537,0.67541,0.67532,0.67535,210499996.0
2006-08-24 02:02:00,0.6753,0.6753,0.6752,0.67522,242599999.0
2006-08-24 02:03:00,0.67522,0.67522,0.67512,0.67513,143900002.0
2006-08-24 02:04:00,0.67517,0.67522,0.67514,0.6752,130799999.0
2006-08-24 02:05:00,0.6752,0.6752,0.67512,0.6752,134700001.0
2006-08-24 02:06:00,0.67517,0.67522,0.67513,0.67515,170499999.0
2006-08-24 02:07:00,0.6752,0.6752,0.67512,0.67513,210699995.0
2006-08-24 02:08:00,0.67512,0.67515,0.6751,0.6751,73499999.0
2006-08-24 02:09:00,0.67519,0.67526,0.67519,0.67526,108800000.0
2006-08-24 02:10:00,0.67527,0.67527,0.67523,0.67523,55699998.0
2006-08-24 02:11:00,0.67524,0.67531,0.67524,0.67525,55800000.0
2006-08-24 02:12:00,0.67522,0.67525,0.67522,0.67525,9100000.0
2006-08-24 02:13:00,0.67523,0.67538,0.67523,0.67538,60400000.0
2006-08-24 02:14:00,0.67532,0.67538,0.67529,0.67532,200199994.0
2006-08-24 02:15:00,0.67528,0.67534,0.67527,0.67531,121600002.0
2006-08-24 02:16:00,0.6753,0.67531,0.67522,0.67527,94800001.0
2006-08-24 02:17:00,0.67527,0.6753,0.67527,0.67527,70200002.0
2006-08-24 02:18:00,0.67527,0.67528,0.67527,0.67528,23900000.0
2006-08-24 02:19:00,0.6753,0.6753,0.67527,0.6753,154299998.0
2006-08-24 02:20:00,0.67527,0.67532,0.67527,0.6753,123300002.0
2006-08-24 02:21:00,0.67532,0.67534,0.67526,0.67526,248299995.0
2006-08-24 02:22:00,0.67526,0.67531,0.67526,0.67531,110600003.0
2006-08-24 02:23:00,0.67531,0.67531,0.67525,0.67525,124499999.0
2006-08-24 02:24:00,0.67524,0.67527,0.67519,0.67527,65300000.0
2006-08-24 02:25:00,0.67529,0.6753,0.67521,0.67525,45699999.0
2006-08-24 02:26:00,0.67523,0.67524,0.67521,0.67523,198200007.0
2006-08-24 02:27:00,0.6752,0.67527,0.6752,0.6752,171800001.0
2006-08-24 02:28:00,0.67525,0.67531,0.67525,0.6753,128900000.0
2006-08-24 02:29:00,0.6753,0.67533,0.67526,0.67533,90000001.0
2006-08-24 02:30:00,0.67529,0.6753,0.67523,0.67523,113199998.0
2006-08-24 02:31:00,0.67519,0.67528,0.67519,0.67528,86900000.0
2006-08-24 02:32:00,0.67531,0.67531,0.67523,0.67529,157999999.0
2006-08-24 02:33:00,0.67528,0.67532,0.67525,0.67527,200100001.0
2006-08-24 02:34:00,0.67527,0.67529,0.67526,0.67529,107100001.0
2006-08-24 02:35:00,0.67529,0.67529,0.67521,0.67527,79200002.0
2006-08-24 02:36:00,0.67528,0.6753,0.67525,0.67528,136399998.0
2006-08-24 02:37:00,0.67526,0.6753,0.67523,0.6753,78400001.0
2006-08-24 02:38:00,0.67528,0.67528,0.67521,0.67526,165999997.0
2006-08-24 02:39:00,0.67527,0.67529,0.67524,0.67528,103899999.0
2006-08-24 02:40:00,0.67535,0.67535,0.67527,0.67532,194800002.0
2006-08-24 02:41:00,0.67525,0.67532,0.67525,0.6753,205200001.0
2006-08-24 02:42:00,0.67527,0.67538,0.67527,0.67528,200600003.0
2006-08-24 02:43:00,0.67538,0.67538,0.6753,0.6753,5900000.0
2006-08-24 02:44:00,0.67531,0.67536,0.6753,0.67535,211800002.0
2006-08-24 02:45:00,0.6753,0.67532,0.6753,0.67532,154000000.0
2006-08-24 02:46:00,0.67532,0.67538,0.6753,0.67532,163499999.0
2006-08-24 02:47:00,0.67534,0.67535,0.67534,0.67535,45399999.0
2006-08-24 02:48:00,0.67537,0.67538,0.67535,0.67535,13800000.0
2006-08-24 02:49:00,0.67541,0.67542,0.67539,0.67539,67100000.0
2006-08-24 02:50:00,0.67537,0.67544,0.67537,0.67541,158100000.0
2006-08-24 02:51:00,0.67538,0.67538,0.67535,0.67538,29500000.0
2006-08-24 02:52:00,0.67538,0.67539,0.67533,0.67536,138900002.0
2006-08-24 02:53:00,0.67535,0.67539,0.67533,0.67539,81099998.0
2006-08-24 02:54:00,0.67542,0.67554,0.67542,0.67545,247999999.0
2006-08-24 02:55:00,0.67542,0.67548,0.67542,0.67548,70600000.0
2006-08-24 02:56:00,0.67546,0.67546,0.67539,0.67543,22200000.0
2006-08-24 02:57:00,0.67539,0.67545,0.67538,0.67542,121899998.0
2006-08-24 02:58:00,0.6754,0.67542,0.67535,0.67542,168000000.0
2006-08-24 02:59:00,0.6754,0.67548,0.67539,0.67547,93999998.0
2006-08-24 03:00:00,0.6755,0.6755,0.67534,0.67538,135799998.0
2006-08-24 03:01:00,0.67537,0.67541,0.67536,0.67537,72699999.0
2006-08-24 03:02:00,0.67541,0.67544,0.675,0.67504,185200002.0
2006-08-24 03:03:00,0.67506,0.67512,0.67497,0.67504,155399996.0
2006-08-24 03:04:00,0.67507,0.67507,0.675,0.675,213100001.0
2006-08-24 03:05:00,0.67507,0.67516,0.675,0.67503,86300001.0
2006-08-24 03:06:00,0.67505,0.67505,0.67492,0.67498,263000000.0
2006-08-24 03:07:00,0.67485,0.67496,0.67482,0.67496,267100001.0
2006-08-24 03:08:00,0.67491,0.67491,0.6748,0.6748,112699998.0
2006-08-24 03:09:00,0.67488,0.67491,0.67482,0.67482,174899999.0
2006-08-24 03:10:00,0.67485,0.67489,0.67483,0.67488,149599998.0
2006-08-24 03:11:00,0.67484,0.67487,0.67482,0.67482,123300000.0
2006-08-24 03:12:00,0.67487,0.67493,0.67487,0.67488,177399995.0
2006-08-24 03:13:00,0.67489,0.67491,0.67484,0.67487,74200001.0
2006-08-24 03:14:00,0.67482,0.67486,0.67482,0.67484,136600001.0
2006-08-24 03:15:00,0.67487,0.67495,0.67483,0.67491,195899996.0
2006-08-24 03:16:00,0.67493,0.67505,0.67488,0.675,207600003.0
2006-08-24 03:17:00,0.67503,0.67525,0.67499,0.67506,207900001.0
2006-08-24 03:18:00,0.67504,0.67508,0.67504,0.67508,71700002.0
2006-08-24 03:19:00,0.67502,0.67509,0.67502,0.67509,182400001.0
2006-08-24 03:20:00,0.67507,0.67509,0.67494,0.67497,151700000.0
2006-08-24 03:21:00,0.67497,0.67511,0.67497,0.67507,220300000.0
2006-08-24 03:22:00,0.67509,0.67512,0.67506,0.6751,150999996.0
2006-08-24 03:23:00,0.67514,0.67516,0.67514,0.67516,63100001.0
2006-08-24 03:24:00,0.6752,0.6752,0.67505,0.67505,119600001.0
2006-08-24 03:25:00,0.67506,0.67517,0.67506,0.67508,91600001.0
2006-08-24 03:26:00,0.6751,0.6751,0.67501,0.67509,151800000.0
2006-08-24 03:27:00,0.67508,0.6751,0.67505,0.6751,205800004.0
2006-08-24 03:28:00,0.67508,0.67508,0.67508,0.67508,59299999.0
2006-08-24 03:29:00,0.67508,0.67508,0.67499,0.67505,95799998.0
2006-08-24 03:30:00,0.67506,0.67508,0.675,0.67505,78100000.0
2006-08-24 03:31:00,0.67514,0.67514,0.67508,0.67508,316000002.0
2006-08-24 03:32:00,0.67503,0.67509,0.67503,0.67509,24700001.0
2006-08-24 03:33:00,0.67507,0.67519,0.67507,0.67514,122099999.0
2006-08-24 03:34:00,0.67518,0.67518,0.67502,0.67505,159700001.0
2006-08-24 03:35:00,0.67505,0.67507,0.67501,0.67505,166700000.0
2006-08-24 03:36:00,0.67507,0.67507,0.67506,0.67506,54100002.0
2006-08-24 03:37:00,0.67508,0.67508,0.675,0.67505,77100000.0
2006-08-24 03:38:00,0.67513,0.67517,0.6751,0.6751,248700004.0
2006-08-24 03:39:00,0.67508,0.67512,0.67508,0.67512,16000000.0
2006-08-24 03:40:00,0.67505,0.67513,0.67505,0.6751,176300001.0
2006-08-24 03:41:00,0.67509,0.67509,0.67507,0.67509,40700001.0
2006-08-24 03:42:00,0.67509,0.67509,0.67499,0.67502,100699998.0
2006-08-24 03:43:00,0.67502,0.67503,0.67502,0.67503,79199998.0
2006-08-24 03:44:00,0.67499,0.675,0.67499,0.675,15100000.0
2006-08-24 03:45:00,0.67504,0.67507,0.67501,0.67506,64499999.0
2006-08-24 03:46:00,0.67507,0.67507,0.67497,0.67501,41800000.0
2006-08-24 03:47:00,0.67502,0.67502,0.67502,0.67502,38400002.0
2006-08-24 03:48:00,0.67507,0.67515,0.67507,0.67507,118399998.0
2006-08-24 03:49:00,0.67511,0.67516,0.67505,0.67505,106999998.0
2006-08-24 03:50:00,0.67501,0.67506,0.67501,0.67506,35700001.0
2006-08-24 03:51:00,0.67507,0.67519,0.67507,0.67516,105200001.0
2006-08-24 03:52:00,0.67518,0.67518,0.67515,0.67515,47100001.0
2006-08-24 03:53:00,0.6752,0.6752,0.67513,0.67515,160700002.0
2006-08-24 03:54:00,0.67518,0.67518,0.6751,0.67511,86299998.0
2006-08-24 03:55:00,0.67508,0.67512,0.67508,0.67512,70900002.0
2006-08-24 03:56:00,0.67513,0.67518,0.67509,0.67509,218399997.0
2006-08-24 03:57:00,0.67511,0.67518,0.67511,0.67518,172900002.0
2006-08-24 03:58:00,0.67508,0.67515,0.67508,0.67512,230500004.0
2006-08-24 03:59:00,0.67516,0.67516,0.67504,0.67504,60500002.0
2006-08-24 04:00:00,0.67513,0.67515,0.67513,0.67515,15200000.0
2006-08-24 04:01:00,0.67515,0.67517,0.67515,0.67517,182599997.0
2006-08-24 04:02:00,0.67514,0.67521,0.6751,0.6751,146899999.0
2006-08-24 04:03:00,0.6751,0.6751,0.67499,0.67502,97399999.0
2006-08-24 04:04:00,0.67507,0.67511,0.675,0.675,148200000.0
2006-08-24 04:05:00,0.67505,0.67513,0.67505,0.67511,124500000.0
2006-08-24 04:06:00,0.6751,0.67517,0.6751,0.67512,69400000.0
2006-08-24 04:07:00,0.67515,0.67515,0.67515,0.67515,58200001.0
2006-08-24 04:08:00,0.67517,0.67517,0.67515,0.67515,68600001.0
2006-08-24 04:09:00,0.67518,0.67518,0.67507,0.67509,137200002.0
2006-08-24 04:10:00,0.67512,0.67512,0.67505,0.6751,84599998.0
2006-08-24 04:11:00,0.67517,0.67524,0.67515,0.67515,118900001.0
2006-08-24 04:12:00,0.67516,0.67516,0.6751,0.6751,192000006.0
2006-08-24 04:13:00,0.67516,0.67521,0.67516,0.67521,17700000.0
2006-08-24 04:14:00,0.67521,0.67521,0.67508,0.67512,247000004.0
2006-08-24 04:15:00,0.67518,0.67519,0.6751,0.67514,137200000.0
2006-08-24 04:16:00,0.6751,0.67514,0.6751,0.6751,258999997.0
2006-08-24 04:17:00,0.67509,0.67516,0.67509,0.67516,186000002.0
2006-08-24 04:18:00,0.67513,0.67517,0.6751,0.67511,102100000.0
2006-08-24 04:19:00,0.67507,0.67514,0.67505,0.67511,255300001.0
2006-08-24 04:20:00,0.67512,0.67515,0.67512,0.67512,115699998.0
2006-08-24 04:21:00,0.67517,0.67517,0.67507,0.67507,165299996.0
2006-08-24 04:22:00,0.67503,0.67516,0.67503,0.6751,125300003.0
2006-08-24 04:23:00,0.67513,0.67514,0.67509,0.67509,59199999.0
2006-08-24 04:24:00,0.67507,0.67512,0.67507,0.67511,102100000.0
2006-08-24 04:25:00,0.67506,0.6751,0.67502,0.6751,264099999.0
2006-08-24 04:26:00,0.67502,0.6751,0.67502,0.67507,116599997.0
2006-08-24 04:27:00,0.67504,0.6751,0.675,0.67508,159600000.0
2006-08-24 04:28:00,0.67503,0.67507,0.67503,0.67503,87000000.0
2006-08-24 04:29:00,0.67506,0.67506,0.67505,0.67505,26100001.0
2006-08-24 04:30:00,0.67501,0.67503,0.67494,0.675,117200001.0
2006-08-24 04:31:00,0.67502,0.67502,0.67495,0.67498,129400002.0
2006-08-24 04:32:00,0.67497,0.67505,0.67497,0.67505,51800001.0
2006-08-24 04:33:00,0.67503,0.67509,0.67503,0.67509,53700002.0
2006-08-24 04:34:00,0.67508,0.6751,0.67507,0.67508,168800003.0
2006-08-24 04:35:00,0.67508,0.67509,0.67503,0.67509,188800001.0
2006-08-24 04:36:00,0.6751,0.6751,0.67502,0.67508,68600000.0
2006-08-24 04:37:00,0.67502,0.67511,0.67502,0.6751,72900000.0
2006-08-24 04:38:00,0.67512,0.67517,0.6751,0.67517,68700002.0
2006-08-24 04:39:00,0.67513,0.67515,0.67507,0.6751,206699997.0
2006-08-24 04:40:00,0.67513,0.67517,0.67509,0.67509,167400001.0
2006-08-24 04:41:00,0.67503,0.67511,0.67503,0.67508,265599999.0
2006-08-24 04:42:00,0.67513,0.67513,0.67504,0.6751,222800000.0
2006-08-24 04:43:00,0.67505,0.67505,0.67494,0.67494,68400000.0
2006-08-24 04:44:00,0.67492,0.67508,0.67492,0.67507,226399999.0
2006-08-24 04:45:00,0.67502,0.67509,0.67502,0.67507,141700004.0
2006-08-24 04:46:00,0.67505,0.67508,0.67505,0.67508,81399999.0
2006-08-24 04:47:00,0.67507,0.67512,0.67495,0.67512,114499997.0
2006-08-24 04:48:00,0.67512,0.67512,0.67504,0.67507,107000001.0
2006-08-24 04:49:00,0.67505,0.67511,0.67505,0.67511,189600002.0
2006-08-24 04:50:00,0.67508,0.6751,0.67503,0.67507,147699998.0
2006-08-24 04:51:00,0.67511,0.67512,0.67504,0.67512,280400002.0
2006-08-24 04:52:00,0.67503,0.67504,0.67503,0.67504,47100001.0
2006-08-24 04:53:00,0.675,0.67507,0.67497,0.675,236200004.0
2006-08-24 04:54:00,0.67502,0.67504,0.67498,0.67498,95699999.0
2006-08-24 04:55:00,0.67497,0.67502,0.67494,0.67494,145599997.0
2006-08-24 04:56:00,0.67492,0.675,0.67492,0.675,75199998.0
2006-08-24 04:57:00,0.67494,0.67501,0.67494,0.67501,16800000.0
2006-08-24 04:58:00,0.67499,0.67502,0.67497,0.67497,78900002.0
2006-08-24 04:59:00,0.67492,0.67501,0.67492,0.67494,209200004.0
2006-08-24 05:00:00,0.6749,0.67493,0.6749,0.67493,98100000.0
2006-08-24 05:01:00,0.6749,0.67496,0.6749,0.67493,237800000.0
2006-08-24 05:02:00,0.67493,0.67493,0.67493,0.67493,52599998.0
2006-08-24 05:03:00,0.67497,0.67498,0.67492,0.67496,78500001.0
2006-08-24 05:04:00,0.67496,0.67502,0.67496,0.67502,41500001.0
2006-08-24 05:05:00,0.67504,0.67504,0.67496,0.67496,44900002.0
2006-08-24 05:06:00,0.67488,0.67488,0.67485,0.67485,16000000.0
2006-08-24 05:07:00,0.67483,0.67483,0.67482,0.67482,19100000.0
2006-08-24 05:08:00,0.67481,0.67481,0.67475,0.67475,113299999.0
2006-08-24 05:09:00,0.67474,0.67483,0.67473,0.67483,235499997.0
2006-08-24 05:10:00,0.67481,0.67481,0.6748,0.6748,46300000.0
2006-08-24 05:11:00,0.67478,0.6748,0.67475,0.67475,123699998.0
2006-08-24 05:12:00,0.67481,0.67483,0.67472,0.67483,186000002.0
2006-08-24 05:13:00,0.67484,0.67484,0.67478,0.67483,68400000.0
2006-08-24 05:14:00,0.67482,0.67482,0.6747,0.67477,138200001.0
2006-08-24 05:15:00,0.67478,0.67483,0.67473,0.67477,115399998.0
2006-08-24 05:16:00,0.67476,0.6748,0.67473,0.6748,97900001.0
2006-08-24 05:17:00,0.67476,0.67483,0.67476,0.67483,103799999.0
2006-08-24 05:18:00,0.67478,0.67481,0.67478,0.6748,129100002.0
2006-08-24 05:19:00,0.67485,0.67485,0.67485,0.67485,50999998.0
2006-08-24 05:20:00,0.67482,0.67482,0.67474,0.67474,48100001.0
2006-08-24 05:21:00,0.6748,0.67481,0.6748,0.67481,48600001.0
2006-08-24 05:22:00,0.67479,0.67479,0.67479,0.67479,13600000.0
2006-08-24 05:23:00,0.67476,0.67478,0.67476,0.67478,69300000.0
2006-08-24 05:24:00,0.67478,0.67478,0.67471,0.67473,91100001.0
2006-08-24 05:25:00,0.67479,0.67479,0.67477,0.67477,100300004.0
2006-08-24 05:26:00,0.6747,0.6747,0.67464,0.67464,229999998.0
2006-08-24 05:27:00,0.6747,0.67471,0.6747,0.67471,29800001.0
2006-08-24 05:28:00,0.67473,0.67483,0.67473,0.67477,43099999.0
2006-08-24 05:29:00,0.67479,0.67479,0.67473,0.67473,75600001.0
2006-08-24 05:30:00,0.67472,0.67477,0.6747,0.6747,101399999.0
2006-08-24 05:31:00,0.67472,0.67475,0.67472,0.67475,24600000.0
2006-08-24 05:32:00,0.67475,0.6748,0.67475,0.67477,172899994.0
2006-08-24 05:33:00,0.67482,0.67482,0.67472,0.67477,210300002.0
2006-08-24 05:34:00,0.67474,0.67477,0.67472,0.67472,100100002.0
2006-08-24 05:35:00,0.67475,0.67475,0.67473,0.67475,151199998.0
2006-08-24 05:36:00,0.67473,0.67477,0.67473,0.67477,101999999.0
2006-08-24 05:37:00,0.67476,0.67476,0.67472,0.67474,58600003.0
2006-08-24 05:38:00,0.67477,0.67481,0.67477,0.67481,56600000.0
2006-08-24 05:39:00,0.67477,0.67477,0.67469,0.67474,230600001.0
2006-08-24 05:40:00,0.67476,0.67481,0.67472,0.67474,118100001.0
2006-08-24 05:41:00,0.67473,0.67473,0.67466,0.6747,67000001.0
2006-08-24 05:42:00,0.67468,0.6747,0.67467,0.6747,121900000.0
2006-08-24 05:43:00,0.67468,0.67468,0.67468,0.67468,4900000.0
2006-08-24 05:44:00,0.67473,0.67473,0.6747,0.6747,45100000.0
2006-08-24 05:45:00,0.67467,0.67469,0.67463,0.67463,121099997.0
2006-08-24 05:46:00,0.67474,0.67475,0.6747,0.67471,79300003.0
2006-08-24 05:47:00,0.67465,0.67473,0.67465,0.6747,209699998.0
2006-08-24 05:48:00,0.67468,0.67468,0.67468,0.67468,91200001.0
2006-08-24 05:49:00,0.67468,0.6747,0.6746,0.6746,190199999.0
2006-08-24 05:50:00,0.67466,0.6747,0.67463,0.67466,150100004.0
2006-08-24 05:51:00,0.67469,0.6747,0.67463,0.6747,180300002.0
2006-08-24 05:52:00,0.67468,0.6747,0.67463,0.6747,209300002.0
2006-08-24 05:53:00,0.67466,0.67467,0.67463,0.67463,41500000.0
2006-08-24 05:54:00,0.67461,0.67469,0.67461,0.67467,83200001.0
2006-08-24 05:55:00,0.67469,0.67469,0.67462,0.67462,65199999.0
2006-08-24 05:56:00,0.67462,0.67467,0.67462,0.67467,72999999.0
2006-08-24 05:57:00,0.67462,0.67469,0.67462,0.67466,74899999.0
2006-08-24 05:58:00,0.67464,0.67469,0.67464,0.67467,55999999.0
2006-08-24 05:59:00,0.67465,0.67468,0.67464,0.67466,61700000.0
2006-08-24 06:00:00,0.67466,0.67468,0.67463,0.67465,216199999.0
2006-08-24 06:01:00,0.67462,0.67462,0.67462,0.67462,800000.0
2006-08-24 06:02:00,0.67462,0.67462,0.67462,0.67462,59200001.0
2006-08-24 06:03:00,0.67465,0.67467,0.67462,0.67462,69200001.0
2006-08-24 06:04:00,0.67461,0.6747,0.67461,0.67463,99200003.0
2006-08-24 06:05:00,0.67461,0.67463,0.6746,0.6746,152900000.0
2006-08-24 06:06:00,0.6746,0.67465,0.67458,0.67463,137699999.0
2006-08-24 06:07:00,0.67465,0.67465,0.67457,0.6746,207099998.0
2006-08-24 06:08:00,0.67462,0.67468,0.67462,0.67468,136499995.0
2006-08-24 06:09:00,0.67468,0.6747,0.67468,0.6747,59100002.0
2006-08-24 06:10:00,0.67465,0.67465,0.67465,0.67465,39099998.0
2006-08-24 06:11:00,0.67461,0.67465,0.67457,0.67465,127000003.0
2006-08-24 06:12:00,0.67465,0.67467,0.67462,0.67462,112700001.0
2006-08-24 06:13:00,0.67462,0.67462,0.67462,0.67462,10400000.0
2006-08-24 06:14:00,0.67462,0.67473,0.67462,0.6747,163300000.0
2006-08-24 06:15:00,0.6747,0.67484,0.6747,0.67475,147299998.0
2006-08-24 06:16:00,0.6748,0.67485,0.67478,0.67485,146200000.0
2006-08-24 06:17:00,0.67482,0.67482,0.67475,0.67478,77699999.0
2006-08-24 06:18:00,0.67482,0.67483,0.67478,0.67483,18300000.0
2006-08-24 06:19:00,0.67486,0.67491,0.6748,0.6748,114200001.0
2006-08-24 06:20:00,0.67482,0.67488,0.67482,0.67488,115600001.0
2006-08-24 06:21:00,0.67488,0.67488,0.67487,0.67487,59799999.0
2006-08-24 06:22:00,0.67487,0.67488,0.67487,0.67488,48400002.0
2006-08-24 06:23:00,0.67489,0.6749,0.67481,0.67482,176999998.0
2006-08-24 06:24:00,0.67481,0.67487,0.67477,0.67478,105600002.0
2006-08-24 06:25:00,0.67477,0.67483,0.67477,0.67479,48599998.0
2006-08-24 06:26:00,0.6748,0.67485,0.6748,0.67482,33600000.0
2006-08-24 06:27:00,0.67482,0.67485,0.6748,0.6748,209800003.0
2006-08-24 06:28:00,0.67485,0.67485,0.67476,0.67478,103000003.0
2006-08-24 06:29:00,0.67485,0.67485,0.67483,0.67485,134699997.0
2006-08-24 06:30:00,0.67485,0.67487,0.67482,0.67487,80100002.0
2006-08-24 06:31:00,0.67483,0.67489,0.67482,0.67489,213500003.0
2006-08-24 06:32:00,0.67491,0.67491,0.67489,0.67489,27700001.0
2006-08-24 06:33:00,0.6748,0.67488,0.6748,0.67488,16800000.0
2006-08-24 06:34:00,0.67488,0.67491,0.67483,0.6749,98700004.0
2006-08-24 06:35:00,0.67485,0.67493,0.67485,0.67488,135799998.0
2006-08-24 06:36:00,0.67488,0.67489,0.67482,0.67489,116799999.0
2006-08-24 06:37:00,0.67492,0.67492,0.67483,0.67488,146900000.0
2006-08-24 06:38:00,0.67484,0.67488,0.67484,0.67487,73400001.0
2006-08-24 06:39:00,0.67487,0.67487,0.67484,0.67484,102399999.0
2006-08-24 06:40:00,0.67489,0.67489,0.67485,0.67488,31100000.0
2006-08-24 06:41:00,0.67486,0.67489,0.67485,0.67485,82999997.0
2006-08-24 06:42:00,0.6748,0.67486,0.6748,0.67486,94100001.0
2006-08-24 06:43:00,0.67488,0.67488,0.67488,0.67488,51000000.0
2006-08-24 06:44:00,0.6749,0.6749,0.67485,0.67485,176700000.0
2006-08-24 06:45:00,0.67495,0.67495,0.67485,0.67485,199400003.0
2006-08-24 06:46:00,0.67485,0.67492,0.67485,0.67485,159600003.0
2006-08-24 06:47:00,0.67487,0.67492,0.67487,0.6749,70999998.0
2006-08-24 06:48:00,0.67487,0.67488,0.67483,0.67488,144000000.0
2006-08-24 06:49:00,0.67488,0.67488,0.67487,0.67487,72000000.0
2006-08-24 06:50:00,0.67484,0.67488,0.67484,0.67488,80600001.0
2006-08-24 06:51:00,0.67487,0.67487,0.67483,0.67483,4000000.0
2006-08-24 06:52:00,0.67487,0.67493,0.67487,0.67493,75099999.0
2006-08-24 06:53:00,0.67492,0.67492,0.6748,0.6748,157400001.0
2006-08-24 06:54:00,0.67484,0.67491,0.67484,0.67485,131699999.0
2006-08-24 06:55:00,0.67484,0.67487,0.6748,0.6748,198200006.0
2006-08-24 06:56:00,0.6748,0.67487,0.6748,0.67482,161500001.0
2006-08-24 06:57:00,0.67485,0.67487,0.67477,0.67477,165300005.0
2006-08-24 06:58:00,0.67482,0.67483,0.67482,0.67483,22299999.0
2006-08-24 06:59:00,0.6748,0.67485,0.6748,0.67485,165800000.0
2006-08-24 07:00:00,0.6748,0.67488,0.6748,0.67488,83299997.0
2006-08-24 07:01:00,0.67486,0.67491,0.67484,0.67489,115399997.0
2006-08-24 07:02:00,0.6749,0.67491,0.67483,0.67483,170099999.0
2006-08-24 07:03:00,0.67484,0.6749,0.67484,0.67485,130300000.0
2006-08-24 07:04:00,0.67482,0.67494,0.67482,0.67488,120999999.0
2006-08-24 07:05:00,0.67488,0.67489,0.6748,0.67487,48500000.0
2006-08-24 07:06:00,0.67488,0.67488,0.67484,0.67484,76500003.0
2006-08-24 07:07:00,0.67485,0.67492,0.67485,0.67488,142300001.0
2006-08-24 07:08:00,0.67489,0.67497,0.67489,0.67492,133600001.0
2006-08-24 07:09:00,0.67494,0.67498,0.67494,0.67498,16800000.0
2006-08-24 07:10:00,0.67495,0.67497,0.67492,0.67492,125499998.0
2006-08-24 07:11:00,0.67493,0.67498,0.67493,0.67495,85100000.0
2006-08-24 07:12:00,0.67492,0.67498,0.67492,0.67498,68000002.0
2006-08-24 07:13:00,0.67502,0.67508,0.67499,0.67508,200100001.0
2006-08-24 07:14:00,0.67512,0.67516,0.67501,0.67506,169500000.0
2006-08-24 07:15:00,0.67509,0.67509,0.67501,0.67502,88600000.0
2006-08-24 07:16:00,0.675,0.67505,0.675,0.67501,154500000.0
2006-08-24 07:17:00,0.67497,0.67504,0.67497,0.67504,97400001.0
2006-08-24 07:18:00,0.67505,0.67505,0.675,0.67502,152999998.0
2006-08-24 07:19:00,0.67502,0.67511,0.67502,0.67506,122099998.0
2006-08-24 07:20:00,0.67502,0.67502,0.67494,0.67498,168200000.0
2006-08-24 07:21:00,0.67504,0.67504,0.67502,0.67502,75400001.0
2006-08-24 07:22:00,0.67504,0.67506,0.67502,0.67506,85400000.0
2006-08-24 07:23:00,0.67508,0.67517,0.67506,0.67506,202299998.0
2006-08-24 07:24:00,0.67507,0.67511,0.67507,0.67507,95000000.0
2006-08-24 07:25:00,0.67505,0.67508,0.67505,0.67508,45899998.0
2006-08-24 07:26:00,0.67509,0.67509,0.67503,0.67503,58300000.0
2006-08-24 07:27:00,0.67503,0.67503,0.67502,0.67502,60600002.0
2006-08-24 07:28:00,0.675,0.67502,0.67495,0.67495,41500001.0
2006-08-24 07:29:00,0.67505,0.67505,0.675,0.67505,83600002.0
2006-08-24 07:30:00,0.67503,0.67504,0.67499,0.67503,120700000.0
2006-08-24 07:31:00,0.6751,0.6751,0.67507,0.67507,86100002.0
2006-08-24 07:32:00,0.67508,0.6751,0.67505,0.6751,74899999.0
2006-08-24 07:33:00,0.67509,0.67509,0.67505,0.67507,253599993.0
2006-08-24 07:34:00,0.67504,0.67509,0.67502,0.67507,283100003.0
2006-08-24 07:35:00,0.67506,0.6751,0.67504,0.67508,88300000.0
2006-08-24 07:36:00,0.67505,0.67505,0.675,0.67503,170500002.0
2006-08-24 07:37:00,0.67504,0.67504,0.67497,0.675,258800001.0
2006-08-24 07:38:00,0.67503,0.67512,0.67503,0.67512,141900001.0
2006-08-24 07:39:00,0.67513,0.67521,0.67513,0.67518,95700001.0
2006-08-24 07:40:00,0.67519,0.67519,0.67515,0.67517,67600002.0
2006-08-24 07:41:00,0.67515,0.67519,0.67514,0.67519,212799998.0
2006-08-24 07:42:00,0.67518,0.6752,0.67518,0.67518,103300000.0
2006-08-24 07:43:00,0.67515,0.67522,0.67515,0.67518,154399999.0
2006-08-24 07:44:00,0.67524,0.67525,0.67518,0.67522,126399999.0
2006-08-24 07:45:00,0.67515,0.6752,0.67515,0.67515,90699998.0
2006-08-24 07:46:00,0.67515,0.67521,0.67515,0.67517,158900001.0
2006-08-24 07:47:00,0.67522,0.67526,0.67521,0.67525,166799998.0
2006-08-24 07:48:00,0.67521,0.67525,0.6752,0.67524,129099997.0
2006-08-24 07:49:00,0.67526,0.67529,0.67526,0.67529,48800002.0
2006-08-24 07:50:00,0.67533,0.67533,0.67522,0.67527,140600003.0
2006-08-24 07:51:00,0.67525,0.67532,0.67525,0.67527,150799998.0
2006-08-24 07:52:00,0.67532,0.67538,0.67532,0.67532,203600001.0
2006-08-24 07:53:00,0.67537,0.67538,0.67535,0.67536,171599999.0
2006-08-24 07:54:00,0.67532,0.67533,0.67529,0.67529,153399999.0
2006-08-24 07:55:00,0.67529,0.67539,0.67529,0.67535,296199999.0
2006-08-24 07:56:00,0.67533,0.67542,0.67532,0.67542,159500002.0
2006-08-24 07:57:00,0.67546,0.67546,0.67536,0.67542,122900002.0
2006-08-24 07:58:00,0.67548,0.67553,0.67545,0.67546,237199998.0
2006-08-24 07:59:00,0.6755,0.6755,0.67539,0.67545,128599999.0
2006-08-24 08:00:00,0.6754,0.67554,0.6754,0.67547,276000002.0
2006-08-24 08:01:00,0.67551,0.67551,0.67542,0.67549,146799999.0
2006-08-24 08:02:00,0.6755,0.67554,0.67543,0.67553,380200000.0
2006-08-24 08:03:00,0.6756,0.6756,0.6756,0.6756,38400000.0
2006-08-24 08:04:00,0.67559,0.67568,0.67559,0.67568,142899998.0
2006-08-24 08:05:00,0.67562,0.67562,0.67561,0.67561,54399998.0
2006-08-24 08:06:00,0.67557,0.67561,0.67557,0.67561,57600000.0
2006-08-24 08:07:00,0.67566,0.67568,0.6756,0.67566,148399999.0
2006-08-24 08:08:00,0.67566,0.67566,0.67562,0.67564,57299999.0
2006-08-24 08:09:00,0.67567,0.67568,0.67567,0.67568,45500001.0
2006-08-24 08:10:00,0.67571,0.67572,0.67566,0.6757,255600010.0
2006-08-24 08:11:00,0.67567,0.6757,0.67564,0.67564,188200000.0
2006-08-24 08:12:00,0.67568,0.67571,0.67563,0.67563,158600000.0
2006-08-24 08:13:00,0.67558,0.6756,0.67554,0.6756,153100000.0
2006-08-24 08:14:00,0.67553,0.67558,0.67546,0.67546,168399995.0
2006-08-24 08:15:00,0.6754,0.67547,0.6754,0.67543,154500000.0
2006-08-24 08:16:00,0.67548,0.67554,0.67542,0.67542,231800001.0
2006-08-24 08:17:00,0.67544,0.67548,0.67541,0.67548,141400000.0
2006-08-24 08:18:00,0.67547,0.67548,0.67547,0.67548,50400000.0
2006-08-24 08:19:00,0.67548,0.67554,0.67545,0.67548,245299999.0
2006-08-24 08:20:00,0.67548,0.67551,0.67541,0.67547,138199999.0
2006-08-24 08:21:00,0.67548,0.67548,0.67539,0.67539,55900002.0
2006-08-24 08:22:00,0.67548,0.67548,0.67544,0.67544,46200000.0
2006-08-24 08:23:00,0.67544,0.67546,0.67539,0.67542,228000001.0
2006-08-24 08:24:00,0.67541,0.67542,0.67532,0.67532,234500000.0
2006-08-24 08:25:00,0.67529,0.67539,0.67529,0.67539,78299999.0
2006-08-24 08:26:00,0.67542,0.67547,0.67534,0.67545,93900002.0
2006-08-24 08:27:00,0.67545,0.67551,0.67542,0.67547,189399996.0
2006-08-24 08:28:00,0.67548,0.67548,0.67547,0.67547,66899999.0
2006-08-24 08:29:00,0.67543,0.67545,0.6754,0.6754,90000001.0
2006-08-24 08:30:00,0.67532,0.67542,0.67532,0.67542,101600002.0
2006-08-24 08:31:00,0.67542,0.67549,0.67538,0.67542,189899998.0
2006-08-24 08:32:00,0.67539,0.67547,0.67539,0.67545,252100001.0
2006-08-24 08:33:00,0.67543,0.67556,0.67543,0.67556,156400002.0
2006-08-24 08:34:00,0.67558,0.6756,0.67552,0.67558,260600001.0
2006-08-24 08:35:00,0.67556,0.67564,0.67555,0.6756,279199995.0
2006-08-24 08:36:00,0.67554,0.67554,0.67551,0.67552,139000001.0
2006-08-24 08:37:00,0.67552,0.67565,0.67551,0.67561,147699997.0
2006-08-24 08:38:00,0.67562,0.67567,0.67561,0.67567,126800002.0
2006-08-24 08:39:00,0.67567,0.67575,0.67567,0.67571,80800000.0
2006-08-24 08:40:00,0.67564,0.67566,0.67562,0.67562,150799996.0
2006-08-24 08:41:00,0.67561,0.67568,0.67561,0.67568,44700000.0
2006-08-24 08:42:00,0.67568,0.67569,0.6756,0.67562,83700000.0
2006-08-24 08:43:00,0.67559,0.67565,0.67558,0.67558,162700002.0
2006-08-24 08:44:00,0.67561,0.67569,0.67558,0.67562,108599997.0
2006-08-24 08:45:00,0.67562,0.67567,0.67559,0.67559,110500003.0
2006-08-24 08:46:00,0.6756,0.67567,0.6756,0.67562,145800001.0
2006-08-24 08:47:00,0.67563,0.67565,0.6756,0.67563,138000000.0
2006-08-24 08:48:00,0.67563,0.67563,0.67552,0.67563,184699996.0
2006-08-24 08:49:00,0.67563,0.67564,0.67555,0.67556,98999999.0
2006-08-24 08:50:00,0.67557,0.67558,0.67548,0.67552,170999999.0
2006-08-24 08:51:00,0.67561,0.67563,0.67557,0.67557,162699998.0
2006-08-24 08:52:00,0.67554,0.67563,0.67554,0.67558,169600000.0
2006-08-24 08:53:00,0.67559,0.67559,0.67555,0.67555,58100000.0
2006-08-24 08:54:00,0.67552,0.67552,0.67552,0.67552,47900002.0
2006-08-24 08:55:00,0.67558,0.67558,0.67558,0.67558,27100000.0
2006-08-24 08:56:00,0.67553,0.67557,0.67549,0.67555,89299999.0
2006-08-24 08:57:00,0.67553,0.67555,0.6754,0.6754,115099999.0
2006-08-24 08:58:00,0.67538,0.67543,0.67536,0.67542,112800001.0
2006-08-24 08:59:00,0.6754,0.67546,0.67539,0.67539,101899997.0
2006-08-24 09:00:00,0.6754,0.67547,0.6754,0.67546,45200000.0
2006-08-24 09:01:00,0.67547,0.67557,0.67547,0.67556,107599998.0
2006-08-24 09:02:00,0.67557,0.67562,0.67557,0.67559,90299999.0
2006-08-24 09:03:00,0.67563,0.67575,0.67563,0.67573,78200000.0
2006-08-24 09:04:00,0.67582,0.67585,0.67576,0.67578,143099998.0
2006-08-24 09:05:00,0.6758,0.67584,0.67572,0.67584,140200000.0
2006-08-24 09:06:00,0.67588,0.67593,0.67588,0.67593,114700000.0
2006-08-24 09:07:00,0.67594,0.67594,0.67585,0.67585,166300002.0
2006-08-24 09:08:00,0.67583,0.67585,0.67577,0.6758,126500000.0
2006-08-24 09:09:00,0.67583,0.67583,0.67579,0.67579,93300001.0
2006-08-24 09:10:00,0.67579,0.67582,0.67577,0.67577,103899996.0
2006-08-24 09:11:00,0.67573,0.67579,0.6757,0.67579,214200003.0
2006-08-24 09:12:00,0.6757,0.6758,0.6757,0.67574,219899998.0
2006-08-24 09:13:00,0.67572,0.67576,0.67565,0.67568,254099995.0
2006-08-24 09:14:00,0.67566,0.67566,0.67563,0.67563,67000000.0
2006-08-24 09:15:00,0.67561,0.67565,0.67558,0.67565,99699997.0
2006-08-24 09:16:00,0.67565,0.67568,0.6756,0.67567,191500005.0
2006-08-24 09:17:00,0.67563,0.67572,0.67561,0.67568,96200000.0
2006-08-24 09:18:00,0.67568,0.6757,0.67562,0.67566,68699999.0
2006-08-24 09:19:00,0.67563,0.67566,0.67556,0.67566,146100002.0
2006-08-24 09:20:00,0.67565,0.67565,0.67565,0.67565,56600002.0
2006-08-24 09:21:00,0.67568,0.67573,0.67563,0.67569,125899998.0
2006-08-24 09:22:00,0.67567,0.67573,0.67565,0.67572,132000001.0
2006-08-24 09:23:00,0.67571,0.67574,0.6757,0.67574,142100001.0
2006-08-24 09:24:00,0.67573,0.67573,0.67569,0.67569,72899998.0
2006-08-24 09:25:00,0.67568,0.67568,0.67557,0.67564,231299999.0
2006-08-24 09:26:00,0.67565,0.67565,0.67556,0.67557,97200000.0
2006-08-24 09:27:00,0.67561,0.67564,0.67559,0.67559,136799998.0
2006-08-24 09:28:00,0.67557,0.67565,0.67557,0.67562,124099998.0
2006-08-24 09:29:00,0.67566,0.67569,0.67566,0.67569,3200000.0
2006-08-24 09:30:00,0.67573,0.67573,0.67569,0.67569,94599999.0
2006-08-24 09:31:00,0.6756,0.6757,0.67556,0.6757,155899998.0
2006-08-24 09:32:00,0.67572,0.67575,0.67572,0.67575,105900001.0
2006-08-24 09:33:00,0.67569,0.67569,0.67562,0.67565,159600000.0
2006-08-24 09:34:00,0.67564,0.67568,0.67557,0.67557,167699997.0
2006-08-24 09:35:00,0.67558,0.67558,0.67551,0.67552,58900000.0
2006-08-24 09:36:00,0.6755,0.67558,0.67544,0.67547,178400001.0
2006-08-24 09:37:00,0.67545,0.67551,0.67544,0.67551,119500001.0
2006-08-24 09:38:00,0.67553,0.67555,0.67548,0.67555,160699998.0
2006-08-24 09:39:00,0.67552,0.6756,0.6755,0.67551,96400002.0
2006-08-24 09:40:00,0.67553,0.67556,0.6755,0.67556,93499999.0
2006-08-24 09:41:00,0.67557,0.67559,0.67551,0.67554,160899997.0
2006-08-24 09:42:00,0.67558,0.67558,0.67548,0.67557,200100000.0
2006-08-24 09:43:00,0.67556,0.67562,0.67551,0.67551,200399998.0
2006-08-24 09:44:00,0.67553,0.67553,0.67545,0.6755,197600000.0
2006-08-24 09:45:00,0.67553,0.67553,0.67544,0.67553,126599998.0
2006-08-24 09:46:00,0.6756,0.6756,0.67547,0.67559,236000001.0
2006-08-24 09:47:00,0.6757,0.67576,0.6757,0.67573,38999999.0
2006-08-24 09:48:00,0.6757,0.6757,0.67567,0.67567,172399998.0
2006-08-24 09:49:00,0.67567,0.67572,0.67564,0.67564,129100001.0
2006-08-24 09:50:00,0.67568,0.67568,0.67559,0.67566,84700002.0
2006-08-24 09:51:00,0.67561,0.67561,0.67547,0.67556,182599996.0
2006-08-24 09:52:00,0.67559,0.67576,0.67556,0.67576,193899994.0
2006-08-24 09:53:00,0.67582,0.67591,0.67578,0.67586,182400003.0
2006-08-24 09:54:00,0.6758,0.67591,0.6758,0.67591,145199999.0
2006-08-24 09:55:00,0.67583,0.67583,0.67574,0.67574,7700000.0
2006-08-24 09:56:00,0.67571,0.67577,0.67571,0.67572,170900003.0
2006-08-24 09:57:00,0.67573,0.67575,0.67565,0.67571,149599999.0
2006-08-24 09:58:00,0.67568,0.67568,0.67559,0.67559,71500001.0
2006-08-24 09:59:00,0.67552,0.67567,0.67539,0.67539,179899996.0
2006-08-24 10:00:00,0.67574,0.67649,0.67558,0.67649,238799998.0
2006-08-24 10:01:00,0.67671,0.67685,0.67658,0.67661,147600002.0
2006-08-24 10:02:00,0.67678,0.67725,0.67678,0.67723,150100000.0
2006-08-24 10:03:00,0.67719,0.67732,0.67717,0.67729,282100000.0
2006-08-24 10:04:00,0.67728,0.67728,0.67721,0.67724,73999998.0
2006-08-24 10:05:00,0.6772,0.67727,0.67718,0.67723,111100001.0
2006-08-24 10:06:00,0.67712,0.67725,0.67705,0.67725,138699998.0
2006-08-24 10:07:00,0.67718,0.67722,0.67711,0.67714,200799999.0
2006-08-24 10:08:00,0.67712,0.67715,0.67696,0.67712,155399999.0
2006-08-24 10:09:00,0.67713,0.6772,0.67707,0.67712,132400000.0
2006-08-24 10:10:00,0.67712,0.67721,0.67705,0.67718,272199998.0
2006-08-24 10:11:00,0.67716,0.67717,0.67708,0.67712,204399999.0
2006-08-24 10:12:00,0.67712,0.67722,0.67707,0.67722,102000000.0
2006-08-24 10:13:00,0.67719,0.67736,0.6771,0.67736,242700003.0
2006-08-24 10:14:00,0.67739,0.67756,0.67734,0.67747,169699999.0
2006-08-24 10:15:00,0.6776,0.67778,0.67757,0.67778,186400000.0
2006-08-24 10:16:00,0.67774,0.67774,0.67773,0.67773,7300000.0
2006-08-24 10:17:00,0.67759,0.6776,0.67747,0.67751,298700004.0
2006-08-24 10:18:00,0.67748,0.67748,0.67741,0.67742,148000005.0
2006-08-24 10:19:00,0.67742,0.67746,0.6774,0.67745,126200000.0
2006-08-24 10:20:00,0.67745,0.67745,0.67741,0.67744,199699998.0
2006-08-24 10:21:00,0.67738,0.67742,0.67738,0.67738,138200003.0
2006-08-24 10:22:00,0.67737,0.67739,0.67732,0.67739,159500001.0
2006-08-24 10:23:00,0.67742,0.67748,0.67739,0.67739,126200000.0
2006-08-24 10:24:00,0.67739,0.67746,0.67736,0.67736,167500000.0
2006-08-24 10:25:00,0.67741,0.67749,0.67741,0.67746,150100001.0
2006-08-24 10:26:00,0.67745,0.67745,0.6774,0.67741,132000002.0
2006-08-24 10:27:00,0.67742,0.67749,0.67738,0.67748,141300000.0
2006-08-24 10:28:00,0.67745,0.67751,0.67741,0.67742,241299998.0
2006-08-24 10:29:00,0.67737,0.67742,0.67734,0.67734,172200002.0
2006-08-24 10:30:00,0.67734,0.67745,0.67734,0.67742,149100002.0
2006-08-24 10:31:00,0.67742,0.67747,0.6774,0.67746,233200000.0
2006-08-24 10:32:00,0.6775,0.67755,0.67745,0.67746,109999999.0
2006-08-24 10:33:00,0.67743,0.67743,0.67736,0.67737,114800003.0
2006-08-24 10:34:00,0.67737,0.67747,0.67737,0.67747,35100000.0
2006-08-24 10:35:00,0.67749,0.67754,0.67742,0.67754,191699999.0
2006-08-24 10:36:00,0.67753,0.67758,0.67753,0.67755,164300001.0
2006-08-24 10:37:00,0.67756,0.67757,0.67749,0.67753,166500001.0
2006-08-24 10:38:00,0.6775,0.6775,0.67744,0.6775,162000001.0
2006-08-24 10:39:00,0.67748,0.67748,0.67745,0.67747,92899999.0
2006-08-24 10:40:00,0.67744,0.6775,0.67743,0.6775,152700000.0
2006-08-24 10:41:00,0.67752,0.67765,0.67751,0.67763,190199998.0
2006-08-24 10:42:00,0.67766,0.67766,0.67745,0.67745,171000000.0
2006-08-24 10:43:00,0.67751,0.67753,0.67745,0.6775,204200000.0
2006-08-24 10:44:00,0.67747,0.67754,0.67747,0.67754,80500000.0
2006-08-24 10:45:00,0.67755,0.67769,0.67751,0.67769,130200000.0
2006-08-24 10:46:00,0.67765,0.67767,0.67761,0.67765,137099999.0
2006-08-24 10:47:00,0.67766,0.67768,0.6776,0.67761,169799997.0
2006-08-24 10:48:00,0.67769,0.67769,0.67764,0.67768,114899998.0
2006-08-24 10:49:00,0.67769,0.67769,0.67762,0.67768,181700002.0
2006-08-24 10:50:00,0.67768,0.67776,0.67766,0.67766,115400002.0
2006-08-24 10:51:00,0.67768,0.67777,0.67765,0.67773,124000000.0
2006-08-24 10:52:00,0.67772,0.67778,0.67772,0.67778,98900000.0
2006-08-24 10:53:00,0.6778,0.67785,0.67777,0.67777,110900003.0
2006-08-24 10:54:00,0.67772,0.67772,0.67767,0.67767,152600000.0
2006-08-24 10:55:00,0.67769,0.67773,0.67761,0.67773,167600002.0
2006-08-24 10:56:00,0.67768,0.67772,0.67761,0.67767,158399999.0
2006-08-24 10:57:00,0.67764,0.67778,0.67764,0.67772,220299998.0
2006-08-24 10:58:00,0.67773,0.67777,0.67773,0.67775,189999999.0
2006-08-24 10:59:00,0.67773,0.67776,0.67763,0.6777,62400000.0
2006-08-24 11:00:00,0.67771,0.67772,0.67756,0.67756,227999998.0
2006-08-24 11:01:00,0.67757,0.67757,0.67753,0.67753,84500000.0
2006-08-24 11:02:00,0.67756,0.67759,0.67753,0.67756,195099999.0
2006-08-24 11:03:00,0.67751,0.67759,0.67749,0.67758,184199999.0
2006-08-24 11:04:00,0.67752,0.67758,0.6775,0.67758,144799999.0
2006-08-24 11:05:00,0.6775,0.6775,0.67746,0.67746,54300002.0
2006-08-24 11:06:00,0.67745,0.67749,0.67743,0.67749,196500003.0
2006-08-24 11:07:00,0.67748,0.67752,0.67744,0.67747,102400000.0
2006-08-24 11:08:00,0.67751,0.67751,0.67741,0.67748,118700000.0
2006-08-24 11:09:00,0.67751,0.67754,0.67751,0.67754,73400000.0
2006-08-24 11:10:00,0.67753,0.67753,0.67742,0.67742,41600000.0
2006-08-24 11:11:00,0.67743,0.67743,0.67733,0.67733,109199999.0
2006-08-24 11:12:00,0.67734,0.67746,0.6773,0.67746,68500000.0
2006-08-24 11:13:00,0.67746,0.67748,0.67741,0.67748,111800001.0
2006-08-24 11:14:00,0.67753,0.67756,0.67746,0.67749,182800000.0
2006-08-24 11:15:00,0.67752,0.67752,0.67737,0.67737,170600003.0
2006-08-24 11:16:00,0.67735,0.67738,0.67728,0.67738,252700003.0
2006-08-24 11:17:00,0.67738,0.67738,0.67729,0.67733,198099998.0
2006-08-24 11:18:00,0.67732,0.67741,0.6773,0.67741,150199999.0
2006-08-24 11:19:00,0.67745,0.67753,0.67737,0.6775,192500002.0
2006-08-24 11:20:00,0.67749,0.67753,0.67746,0.67746,86199997.0
2006-08-24 11:21:00,0.67751,0.67759,0.67745,0.67759,134199997.0
2006-08-24 11:22:00,0.67758,0.67758,0.67752,0.67752,109000002.0
2006-08-24 11:23:00,0.67756,0.67758,0.67752,0.67754,145099999.0
2006-08-24 11:24:00,0.67755,0.67759,0.67752,0.67756,85599997.0
2006-08-24 11:25:00,0.67752,0.67753,0.67752,0.67753,74799998.0
2006-08-24 11:26:00,0.67752,0.67758,0.67751,0.67758,81100002.0
2006-08-24 11:27:00,0.67757,0.67761,0.67754,0.67759,56800000.0
2006-08-24 11:28:00,0.67762,0.67762,0.67756,0.67757,197700002.0
2006-08-24 11:29:00,0.67761,0.67763,0.67754,0.67754,81899999.0
2006-08-24 11:30:00,0.6776,0.67761,0.67756,0.6776,106500000.0
2006-08-24 11:31:00,0.67759,0.67765,0.67758,0.67758,108700000.0
2006-08-24 11:32:00,0.67765,0.67767,0.6776,0.67763,146300000.0
2006-08-24 11:33:00,0.67759,0.67763,0.67754,0.67757,142900002.0
2006-08-24 11:34:00,0.67759,0.67764,0.67756,0.67758,106400000.0
2006-08-24 11:35:00,0.6776,0.6776,0.67758,0.67758,35900000.0
2006-08-24 11:36:00,0.67758,0.67763,0.67755,0.67755,162000000.0
2006-08-24 11:37:00,0.67757,0.67761,0.67752,0.67758,271899995.0
2006-08-24 11:38:00,0.67762,0.67763,0.67752,0.67762,225299998.0
2006-08-24 11:39:00,0.67764,0.67768,0.67762,0.67766,37600000.0
2006-08-24 11:40:00,0.67769,0.67769,0.67766,0.67768,44000000.0
2006-08-24 11:41:00,0.6776,0.67765,0.6776,0.67765,8800000.0
2006-08-24 11:42:00,0.67758,0.67758,0.67754,0.67754,196699998.0
2006-08-24 11:43:00,0.67751,0.6776,0.67748,0.6776,169700001.0
2006-08-24 11:44:00,0.67754,0.67757,0.67754,0.67757,35000001.0
2006-08-24 11:45:00,0.67749,0.67752,0.67744,0.67747,147000003.0
2006-08-24 11:46:00,0.67744,0.67749,0.67742,0.67742,152599997.0
2006-08-24 11:47:00,0.67741,0.67751,0.67741,0.67742,216400004.0
2006-08-24 11:48:00,0.67743,0.67747,0.67737,0.67745,137800000.0
2006-08-24 11:49:00,0.67744,0.67754,0.67744,0.67754,247700002.0
2006-08-24 11:50:00,0.67745,0.6775,0.67745,0.6775,155600004.0
2006-08-24 11:51:00,0.6775,0.6775,0.67744,0.67745,152400003.0
2006-08-24 11:52:00,0.67745,0.67747,0.67745,0.67747,40600001.0
2006-08-24 11:53:00,0.67742,0.67748,0.67739,0.67748,67900001.0
2006-08-24 11:54:00,0.67742,0.67747,0.67742,0.67747,68800002.0
2006-08-24 11:55:00,0.67754,0.67754,0.6774,0.67745,207300004.0
2006-08-24 11:56:00,0.67744,0.67749,0.67744,0.67749,41400000.0
2006-08-24 11:57:00,0.67751,0.67755,0.67743,0.67755,109700002.0
2006-08-24 11:58:00,0.67755,0.6776,0.67753,0.67754,114800000.0
2006-08-24 11:59:00,0.67757,0.6777,0.67757,0.6777,194600000.0
2006-08-24 12:00:00,0.67765,0.67771,0.67765,0.67766,203700001.0
2006-08-24 12:01:00,0.67769,0.67775,0.67765,0.67765,141199998.0
2006-08-24 12:02:00,0.67771,0.67771,0.67761,0.67765,349600001.0
2006-08-24 12:03:00,0.67769,0.6777,0.67766,0.67767,126399999.0
2006-08-24 12:04:00,0.67765,0.67765,0.67761,0.67761,78100000.0
2006-08-24 12:05:00,0.67763,0.67768,0.67763,0.67765,154900003.0
2006-08-24 12:06:00,0.67764,0.67773,0.67764,0.67773,147000000.0
2006-08-24 12:07:00,0.67773,0.67773,0.67761,0.67761,127099999.0
2006-08-24 12:08:00,0.67763,0.67768,0.67757,0.67768,89999999.0
2006-08-24 12:09:00,0.6777,0.67775,0.67766,0.67767,171799999.0
2006-08-24 12:10:00,0.67768,0.67768,0.67764,0.67766,54600001.0
2006-08-24 12:11:00,0.67764,0.67768,0.67759,0.67768,107300000.0
2006-08-24 12:12:00,0.67766,0.67768,0.67762,0.67762,46900000.0
2006-08-24 12:13:00,0.67763,0.67768,0.67763,0.67763,82799998.0
2006-08-24 12:14:00,0.67765,0.67768,0.67762,0.67765,134900003.0
2006-08-24 12:15:00,0.67761,0.67761,0.67753,0.67753,79600001.0
2006-08-24 12:16:00,0.67758,0.67765,0.67758,0.67762,59600001.0
2006-08-24 12:17:00,0.67758,0.6776,0.67752,0.6776,195799996.0
2006-08-24 12:18:00,0.67758,0.67758,0.67747,0.67747,185900000.0
2006-08-24 12:19:00,0.67748,0.67759,0.67748,0.67755,113099998.0
2006-08-24 12:20:00,0.67759,0.67759,0.67752,0.67753,125300003.0
2006-08-24 12:21:00,0.67747,0.67752,0.67742,0.67742,156299999.0
2006-08-24 12:22:00,0.67746,0.67749,0.67742,0.67742,136000002.0
2006-08-24 12:23:00,0.67746,0.67755,0.67746,0.67755,149700000.0
2006-08-24 12:24:00,0.67757,0.67766,0.67757,0.67765,279399997.0
2006-08-24 12:25:00,0.67763,0.67763,0.67757,0.67757,81200001.0
2006-08-24 12:26:00,0.6775,0.67754,0.6775,0.6775,134099999.0
2006-08-24 12:27:00,0.67748,0.67753,0.67746,0.67747,148500001.0
2006-08-24 12:28:00,0.67749,0.67752,0.67747,0.67752,150600000.0
2006-08-24 12:29:00,0.67752,0.67759,0.67752,0.67755,268199996.0
2006-08-24 12:30:00,0.67754,0.67758,0.67748,0.67749,79000003.0
2006-08-24 12:31:00,0.67747,0.67754,0.67747,0.67751,178400002.0
2006-08-24 12:32:00,0.67751,0.67753,0.67745,0.67745,134899997.0
2006-08-24 12:33:00,0.67745,0.67745,0.67745,0.67745,3600000.0
2006-08-24 12:34:00,0.67742,0.67745,0.67742,0.67745,35899998.0
2006-08-24 12:35:00,0.67748,0.67748,0.67743,0.67746,6900000.0
2006-08-24 12:36:00,0.67743,0.67748,0.67741,0.67743,150200002.0
2006-08-24 12:37:00,0.67746,0.67749,0.67743,0.67743,56700000.0
2006-08-24 12:38:00,0.67742,0.6775,0.67741,0.67742,235799999.0
2006-08-24 12:39:00,0.67749,0.6775,0.67741,0.67749,96300000.0
2006-08-24 12:40:00,0.67742,0.67748,0.67741,0.67746,160900002.0
2006-08-24 12:41:00,0.67747,0.67752,0.67745,0.67747,50200000.0
2006-08-24 12:42:00,0.67741,0.67752,0.67741,0.67743,216800000.0
2006-08-24 12:43:00,0.67739,0.67742,0.67738,0.67741,149399997.0
2006-08-24 12:44:00,0.67738,0.67741,0.67734,0.67737,134100002.0
2006-08-24 12:45:00,0.67738,0.67738,0.67733,0.67734,78399999.0
2006-08-24 12:46:00,0.67737,0.67737,0.67727,0.67727,92400000.0
2006-08-24 12:47:00,0.67722,0.67726,0.67718,0.67723,163600001.0
2006-08-24 12:48:00,0.67714,0.6772,0.67714,0.6772,11000000.0
2006-08-24 12:49:00,0.67724,0.67728,0.67718,0.6772,158599996.0
2006-08-24 12:50:00,0.67724,0.67728,0.67722,0.67722,274400002.0
2006-08-24 12:51:00,0.67721,0.67724,0.67713,0.6772,173099998.0
2006-08-24 12:52:00,0.67713,0.67717,0.67712,0.67717,90100001.0
2006-08-24 12:53:00,0.67729,0.67732,0.67724,0.67729,30400000.0
2006-08-24 12:54:00,0.67726,0.6773,0.67722,0.67726,172200000.0
2006-08-24 12:55:00,0.67722,0.67728,0.67717,0.6772,189500001.0
2006-08-24 12:56:00,0.67719,0.67729,0.67719,0.67722,122700001.0
2006-08-24 12:57:00,0.67728,0.67729,0.67728,0.67729,26300000.0
2006-08-24 12:58:00,0.67729,0.67732,0.67728,0.67729,272700004.0
2006-08-24 12:59:00,0.67728,0.6774,0.67728,0.67733,224599999.0
2006-08-24 13:00:00,0.67739,0.67739,0.67732,0.67732,99699998.0
2006-08-24 13:01:00,0.67735,0.67735,0.6773,0.6773,85500002.0
2006-08-24 13:02:00,0.67731,0.67738,0.67731,0.67736,130499998.0
2006-08-24 13:03:00,0.6773,0.67738,0.6773,0.67738,63500000.0
2006-08-24 13:04:00,0.67738,0.67742,0.67736,0.67741,201999997.0
2006-08-24 13:05:00,0.67738,0.67738,0.67734,0.67734,39899998.0
2006-08-24 13:06:00,0.67736,0.67739,0.6773,0.67734,223300000.0
2006-08-24 13:07:00,0.67733,0.67742,0.67731,0.67732,152500001.0
2006-08-24 13:08:00,0.67732,0.67739,0.67729,0.67735,146700001.0
2006-08-24 13:09:00,0.67739,0.67739,0.67732,0.67735,141500003.0
2006-08-24 13:10:00,0.67729,0.67736,0.67729,0.67735,100400001.0
2006-08-24 13:11:00,0.6774,0.6774,0.67735,0.67735,75000000.0
2006-08-24 13:12:00,0.67739,0.67742,0.67736,0.67741,73099999.0
2006-08-24 13:13:00,0.67739,0.67743,0.67736,0.67738,147200004.0
2006-08-24 13:14:00,0.67738,0.6774,0.67734,0.67738,163000001.0
2006-08-24 13:15:00,0.67735,0.67744,0.67732,0.6774,197199997.0
2006-08-24 13:16:00,0.67736,0.67737,0.67729,0.67736,108700000.0
2006-08-24 13:17:00,0.67741,0.67741,0.67731,0.67738,304599997.0
2006-08-24 13:18:00,0.67735,0.67744,0.67735,0.67743,105300000.0
2006-08-24 13:19:00,0.6774,0.67744,0.67739,0.67744,172299995.0
2006-08-24 13:20:00,0.67738,0.6774,0.67737,0.67738,154000003.0
2006-08-24 13:21:00,0.67741,0.67741,0.67733,0.67737,195900004.0
2006-08-24 13:22:00,0.67739,0.67741,0.67734,0.67738,268300002.0
2006-08-24 13:23:00,0.67735,0.67741,0.67735,0.67737,161099999.0
2006-08-24 13:24:00,0.67733,0.67737,0.67733,0.67737,148700001.0
2006-08-24 13:25:00,0.67735,0.67735,0.6773,0.6773,86300002.0
2006-08-24 13:26:00,0.67729,0.67729,0.67718,0.67727,101400002.0
2006-08-24 13:27:00,0.67724,0.6773,0.67718,0.67725,146600003.0
2006-08-24 13:28:00,0.6772,0.67724,0.67717,0.67718,119499997.0
2006-08-24 13:29:00,0.6772,0.6772,0.6772,0.6772,34600001.0
2006-08-24 13:30:00,0.6772,0.6772,0.67715,0.67717,80700000.0
2006-08-24 13:31:00,0.67717,0.67719,0.67713,0.67714,115799998.0
2006-08-24 13:32:00,0.67717,0.67717,0.67713,0.67717,54400002.0
2006-08-24 13:33:00,0.67717,0.67719,0.67713,0.67713,48800000.0
2006-08-24 13:34:00,0.67717,0.67717,0.67713,0.67713,187899997.0
2006-08-24 13:35:00,0.67712,0.67719,0.67712,0.67715,48600001.0
2006-08-24 13:36:00,0.67725,0.67726,0.6772,0.67722,228400004.0
2006-08-24 13:37:00,0.67718,0.67718,0.6771,0.67718,89299999.0
2006-08-24 13:38:00,0.67719,0.6772,0.67719,0.6772,29500000.0
2006-08-24 13:39:00,0.67722,0.67729,0.67722,0.67722,195500003.0
2006-08-24 13:40:00,0.67721,0.67722,0.67712,0.67722,51800000.0
2006-08-24 13:41:00,0.67718,0.67723,0.67715,0.67722,162999997.0
2006-08-24 13:42:00,0.67721,0.67726,0.67719,0.67722,123899999.0
2006-08-24 13:43:00,0.67718,0.67724,0.67718,0.67718,159699999.0
2006-08-24 13:44:00,0.67721,0.67726,0.67718,0.67718,158099997.0
2006-08-24 13:45:00,0.67717,0.67722,0.67715,0.67716,204299999.0
2006-08-24 13:46:00,0.67719,0.67722,0.67719,0.67722,208199995.0
2006-08-24 13:47:00,0.67725,0.67728,0.67722,0.67725,177000001.0
2006-08-24 13:48:00,0.67728,0.67734,0.67726,0.67729,120399997.0
2006-08-24 13:49:00,0.67729,0.67729,0.67721,0.67726,91100003.0
2006-08-24 13:50:00,0.67725,0.67733,0.67725,0.67733,302800000.0
2006-08-24 13:51:00,0.67733,0.67743,0.67733,0.67737,125100000.0
2006-08-24 13:52:00,0.67734,0.67734,0.67728,0.67728,141999995.0
2006-08-24 13:53:00,0.67735,0.6774,0.6773,0.67735,183599995.0
2006-08-24 13:54:00,0.67732,0.67735,0.67725,0.67729,127000001.0
2006-08-24 13:55:00,0.67731,0.67732,0.67724,0.67729,120200002.0
2006-08-24 13:56:00,0.67729,0.67732,0.67723,0.67731,248900000.0
2006-08-24 13:57:00,0.67726,0.67732,0.67726,0.6773,184700002.0
2006-08-24 13:58:00,0.67713,0.67736,0.67689,0.67735,180500000.0
2006-08-24 13:59:00,0.67731,0.67737,0.67727,0.67735,91099998.0
2006-08-24 14:00:00,0.67732,0.6774,0.67728,0.6774,210699998.0
2006-08-24 14:01:00,0.6774,0.6774,0.67735,0.67738,293399992.0
2006-08-24 14:02:00,0.67739,0.67743,0.67734,0.67734,158699994.0
2006-08-24 14:03:00,0.67734,0.67741,0.67734,0.67736,161099999.0
2006-08-24 14:04:00,0.67735,0.67739,0.67734,0.67737,147299997.0
2006-08-24 14:05:00,0.67731,0.67736,0.67731,0.67735,93300000.0
2006-08-24 14:06:00,0.67741,0.67745,0.67737,0.67737,225000003.0
2006-08-24 14:07:00,0.67729,0.67732,0.67722,0.67725,182299999.0
2006-08-24 14:08:00,0.67732,0.67738,0.67732,0.67736,113999999.0
2006-08-24 14:09:00,0.67736,0.67745,0.67736,0.67739,130000001.0
2006-08-24 14:10:00,0.6774,0.6774,0.67732,0.6774,117299999.0
2006-08-24 14:11:00,0.67736,0.67743,0.67736,0.67736,286099997.0
2006-08-24 14:12:00,0.6774,0.67747,0.67739,0.67739,131200001.0
2006-08-24 14:13:00,0.67743,0.67747,0.67741,0.67745,129500003.0
2006-08-24 14:14:00,0.67743,0.67747,0.6773,0.67735,262599995.0
2006-08-24 14:15:00,0.67723,0.67723,0.67717,0.67717,8800000.0
2006-08-24 14:16:00,0.67712,0.67715,0.67691,0.67707,223900001.0
2006-08-24 14:17:00,0.6771,0.6771,0.67702,0.67709,118500004.0
2006-08-24 14:18:00,0.6771,0.67715,0.67706,0.67715,134100001.0
2006-08-24 14:19:00,0.67708,0.67709,0.67708,0.67709,5600000.0
2006-08-24 14:20:00,0.67708,0.67711,0.67702,0.6771,192500004.0
2006-08-24 14:21:00,0.67712,0.67718,0.67712,0.67715,221700004.0
2006-08-24 14:22:00,0.67715,0.67725,0.67715,0.67718,151499999.0
2006-08-24 14:23:00,0.67722,0.67725,0.67722,0.67725,202200000.0
2006-08-24 14:24:00,0.67728,0.67728,0.67712,0.67712,104500000.0
2006-08-24 14:25:00,0.67713,0.67713,0.67703,0.67703,214100004.0
2006-08-24 14:26:00,0.67702,0.67704,0.67699,0.67704,200499998.0
2006-08-24 14:27:00,0.67709,0.67714,0.67705,0.67709,137100002.0
2006-08-24 14:28:00,0.6771,0.67715,0.67698,0.67698,121800002.0
2006-08-24 14:29:00,0.67702,0.67702,0.67671,0.67685,272099997.0
2006-08-24 14:30:00,0.67717,0.67766,0.67691,0.67696,102100002.0
2006-08-24 14:31:00,0.6769,0.67699,0.67683,0.67686,179499997.0
2006-08-24 14:32:00,0.67663,0.67663,0.6765,0.67658,94299999.0
2006-08-24 14:33:00,0.67658,0.67678,0.67658,0.6767,65600002.0
2006-08-24 14:34:00,0.67673,0.6769,0.67673,0.67685,117899999.0
2006-08-24 14:35:00,0.67693,0.67703,0.67688,0.67689,57400000.0
2006-08-24 14:36:00,0.67688,0.67698,0.67674,0.67697,144000000.0
2006-08-24 14:37:00,0.67695,0.67695,0.67685,0.67685,96300002.0
2006-08-24 14:38:00,0.6769,0.6769,0.67678,0.67685,176400000.0
2006-08-24 14:39:00,0.67688,0.67698,0.67688,0.67692,110400002.0
2006-08-24 14:40:00,0.67694,0.67695,0.67688,0.67693,204599995.0
2006-08-24 14:41:00,0.67701,0.67701,0.67689,0.67698,173200002.0
2006-08-24 14:42:00,0.67689,0.67689,0.67681,0.67685,157900001.0
2006-08-24 14:43:00,0.67687,0.67687,0.67678,0.67684,147800001.0
2006-08-24 14:44:00,0.67692,0.67693,0.67687,0.67691,118800003.0
2006-08-24 14:45:00,0.67697,0.67701,0.67694,0.67698,176099998.0
2006-08-24 14:46:00,0.67703,0.67703,0.67698,0.67699,123000001.0
2006-08-24 14:47:00,0.67699,0.67702,0.67696,0.67697,218800001.0
2006-08-24 14:48:00,0.67707,0.67707,0.6769,0.67697,154000001.0
2006-08-24 14:49:00,0.67704,0.67704,0.67702,0.67702,215299997.0
2006-08-24 14:50:00,0.67699,0.67705,0.67693,0.67705,184000000.0
2006-08-24 14:51:00,0.67698,0.67702,0.67692,0.67692,162800001.0
2006-08-24 14:52:00,0.67689,0.67697,0.67689,0.67695,104200000.0
2006-08-24 14:53:00,0.67697,0.67699,0.67695,0.67695,114600002.0
2006-08-24 14:54:00,0.67689,0.67694,0.67685,0.67692,256899993.0
2006-08-24 14:55:00,0.67694,0.67696,0.67687,0.67696,168099998.0
2006-08-24 14:56:00,0.67694,0.67698,0.67688,0.67693,133200001.0
2006-08-24 14:57:00,0.67694,0.67697,0.67691,0.67691,134300003.0
2006-08-24 14:58:00,0.67695,0.67697,0.67692,0.67695,245899993.0
2006-08-24 14:59:00,0.67692,0.67699,0.67692,0.67695,89599999.0
2006-08-24 15:00:00,0.67697,0.67699,0.67695,0.67697,202800002.0
2006-08-24 15:01:00,0.67697,0.67699,0.67694,0.67698,123600002.0
2006-08-24 15:02:00,0.67692,0.67692,0.67686,0.67687,117300001.0
2006-08-24 15:03:00,0.67689,0.67697,0.67688,0.67693,160600002.0
2006-08-24 15:04:00,0.67695,0.67703,0.6769,0.67703,275199995.0
2006-08-24 15:05:00,0.67702,0.67702,0.67695,0.67695,56600001.0
2006-08-24 15:06:00,0.67693,0.67703,0.67693,0.677,224600002.0
2006-08-24 15:07:00,0.67702,0.67702,0.67694,0.67698,212000000.0
2006-08-24 15:08:00,0.67695,0.67695,0.67686,0.67686,190600002.0
2006-08-24 15:09:00,0.6769,0.67696,0.67687,0.67687,60500000.0
2006-08-24 15:10:00,0.67687,0.67692,0.67683,0.67685,219999996.0
2006-08-24 15:11:00,0.67687,0.67687,0.67675,0.67677,79799996.0
2006-08-24 15:12:00,0.67672,0.67672,0.67663,0.67667,134899998.0
2006-08-24 15:13:00,0.6767,0.67674,0.67666,0.67667,177499995.0
2006-08-24 15:14:00,0.67665,0.67668,0.67661,0.67662,106900000.0
2006-08-24 15:15:00,0.67659,0.67659,0.67652,0.67655,74800000.0
2006-08-24 15:16:00,0.67651,0.67653,0.67645,0.67645,178999996.0
2006-08-24 15:17:00,0.67648,0.67661,0.67648,0.6766,111499999.0
2006-08-24 15:18:00,0.67653,0.67659,0.67652,0.67659,133699998.0
2006-08-24 15:19:00,0.67655,0.67663,0.67653,0.67653,122800000.0
2006-08-24 15:20:00,0.67653,0.67657,0.67648,0.67652,167900001.0
2006-08-24 15:21:00,0.67649,0.67649,0.67644,0.67644,111800001.0
2006-08-24 15:22:00,0.67648,0.67651,0.67646,0.67646,143799998.0
2006-08-24 15:23:00,0.67635,0.67644,0.67634,0.67643,135699999.0
2006-08-24 15:24:00,0.67644,0.67648,0.67642,0.67642,174300006.0
2006-08-24 15:25:00,0.67636,0.6764,0.67634,0.6764,247900000.0
2006-08-24 15:26:00,0.67645,0.67646,0.67637,0.67641,71699998.0
2006-08-24 15:27:00,0.67636,0.67641,0.67633,0.67641,116300000.0
2006-08-24 15:28:00,0.67647,0.67647,0.67645,0.67647,153399997.0
2006-08-24 15:29:00,0.6765,0.6765,0.67644,0.67645,112100000.0
2006-08-24 15:30:00,0.67641,0.67645,0.67638,0.67639,147299999.0
2006-08-24 15:31:00,0.67635,0.67635,0.6763,0.67635,118599999.0
2006-08-24 15:32:00,0.67631,0.67631,0.67624,0.6763,80600000.0
2006-08-24 15:33:00,0.67624,0.67625,0.67622,0.67622,138300002.0
2006-08-24 15:34:00,0.67628,0.6763,0.6762,0.67622,196000000.0
2006-08-24 15:35:00,0.67626,0.67633,0.67624,0.67633,105200001.0
2006-08-24 15:36:00,0.67631,0.67643,0.67631,0.67637,191399999.0
2006-08-24 15:37:00,0.67632,0.67637,0.6763,0.6763,134899999.0
2006-08-24 15:38:00,0.67633,0.67633,0.67622,0.6763,137999999.0
2006-08-24 15:39:00,0.67629,0.67631,0.67626,0.67631,78800002.0
2006-08-24 15:40:00,0.67637,0.67637,0.67633,0.67635,45399998.0
2006-08-24 15:41:00,0.67631,0.67636,0.67622,0.67622,145799999.0
2006-08-24 15:42:00,0.67629,0.67635,0.67625,0.67635,73599999.0
2006-08-24 15:43:00,0.67639,0.67641,0.67636,0.67638,96500001.0
2006-08-24 15:44:00,0.67638,0.67643,0.67637,0.67637,92699999.0
2006-08-24 15:45:00,0.67641,0.67646,0.6764,0.67641,197400003.0
2006-08-24 15:46:00,0.67644,0.67644,0.6764,0.67642,89299999.0
2006-08-24 15:47:00,0.67646,0.67646,0.67639,0.67639,154700002.0
2006-08-24 15:48:00,0.67644,0.67646,0.67635,0.6764,141300005.0
2006-08-24 15:49:00,0.67641,0.67646,0.67636,0.67644,169900003.0
2006-08-24 15:50:00,0.67647,0.67647,0.67639,0.67639,74000000.0
2006-08-24 15:51:00,0.67639,0.67645,0.67637,0.6764,127800002.0
2006-08-24 15:52:00,0.6764,0.6765,0.6764,0.67644,88500000.0
2006-08-24 15:53:00,0.67644,0.67651,0.6764,0.67645,251799998.0
2006-08-24 15:54:00,0.67644,0.67648,0.67641,0.67645,196200001.0
2006-08-24 15:55:00,0.6764,0.6764,0.67635,0.67635,118599998.0
2006-08-24 15:56:00,0.67638,0.67638,0.67628,0.67628,91800002.0
2006-08-24 15:57:00,0.67634,0.67641,0.67634,0.67641,16000000.0
2006-08-24 15:58:00,0.67641,0.67642,0.67639,0.67639,126700002.0
2006-08-24 15:59:00,0.67646,0.67664,0.67646,0.67657,161000001.0
2006-08-24 16:00:00,0.67648,0.6766,0.67636,0.6764,195900004.0
2006-08-24 16:01:00,0.67633,0.67634,0.67624,0.6763,200600000.0
2006-08-24 16:02:00,0.67625,0.67628,0.67614,0.67618,228700006.0
2006-08-24 16:03:00,0.67615,0.6762,0.67598,0.67616,244299998.0
2006-08-24 16:04:00,0.67616,0.67621,0.67604,0.67618,167200002.0
2006-08-24 16:05:00,0.67623,0.67636,0.67623,0.67625,185400001.0
2006-08-24 16:06:00,0.6763,0.67638,0.67626,0.67638,108600001.0
2006-08-24 16:07:00,0.67642,0.67659,0.67636,0.67657,191899998.0
2006-08-24 16:08:00,0.6766,0.67664,0.67644,0.67662,159700001.0
2006-08-24 16:09:00,0.67667,0.67674,0.67663,0.67663,122300000.0
2006-08-24 16:10:00,0.67652,0.67661,0.67644,0.6765,151300001.0
2006-08-24 16:11:00,0.67648,0.67652,0.6764,0.6765,219199994.0
2006-08-24 16:12:00,0.67652,0.67657,0.6765,0.6765,117500002.0
2006-08-24 16:13:00,0.67653,0.67653,0.67647,0.6765,246799999.0
2006-08-24 16:14:00,0.67646,0.67648,0.67644,0.67644,63099999.0
2006-08-24 16:15:00,0.67646,0.6765,0.67646,0.6765,20699999.0
2006-08-24 16:16:00,0.67655,0.67659,0.67647,0.67652,227199995.0
2006-08-24 16:17:00,0.67644,0.67647,0.67633,0.67638,155399996.0
2006-08-24 16:18:00,0.67642,0.67643,0.67642,0.67643,39800001.0
2006-08-24 16:19:00,0.67642,0.67642,0.67635,0.67642,99600000.0
2006-08-24 16:20:00,0.67639,0.67643,0.67638,0.67643,144600000.0
2006-08-24 16:21:00,0.67643,0.67643,0.67632,0.67632,135199998.0
2006-08-24 16:22:00,0.67634,0.67639,0.67614,0.67614,186700005.0
2006-08-24 16:23:00,0.67624,0.67625,0.67612,0.67623,216699998.0
2006-08-24 16:24:00,0.67621,0.67625,0.67613,0.67613,281000002.0
2006-08-24 16:25:00,0.67615,0.67626,0.67614,0.67617,162700004.0
2006-08-24 16:26:00,0.67616,0.67621,0.6761,0.6761,114000000.0
2006-08-24 16:27:00,0.67612,0.67617,0.67606,0.67607,205200002.0
2006-08-24 16:28:00,0.67607,0.67613,0.676,0.6761,158700003.0
2006-08-24 16:29:00,0.67604,0.67609,0.676,0.67609,166499999.0
2006-08-24 16:30:00,0.67602,0.6761,0.67601,0.67605,115000001.0
2006-08-24 16:31:00,0.67607,0.67618,0.67607,0.67618,27100000.0
2006-08-24 16:32:00,0.67616,0.67621,0.67615,0.6762,216900003.0
2006-08-24 16:33:00,0.67615,0.67616,0.67611,0.67612,155399999.0
2006-08-24 16:34:00,0.67615,0.6762,0.6761,0.6761,157000001.0
2006-08-24 16:35:00,0.67611,0.6762,0.67611,0.67617,150399998.0
2006-08-24 16:36:00,0.67621,0.67621,0.67614,0.67617,292199996.0
2006-08-24 16:37:00,0.6761,0.67617,0.67604,0.6761,101100001.0
2006-08-24 16:38:00,0.67606,0.67609,0.67603,0.67604,206899999.0
2006-08-24 16:39:00,0.676,0.67606,0.67599,0.67599,57000001.0
2006-08-24 16:40:00,0.67595,0.676,0.67595,0.676,93500001.0
2006-08-24 16:41:00,0.67592,0.67597,0.67588,0.67597,192500004.0
2006-08-24 16:42:00,0.67596,0.67599,0.67585,0.67591,170099999.0
2006-08-24 16:43:00,0.67588,0.67593,0.67588,0.67593,128900000.0
2006-08-24 16:44:00,0.67589,0.67597,0.67589,0.6759,237900002.0
2006-08-24 16:45:00,0.67587,0.67592,0.67586,0.67592,144999995.0
2006-08-24 16:46:00,0.67593,0.67594,0.6758,0.67592,300800001.0
2006-08-24 16:47:00,0.67593,0.67593,0.67584,0.67584,29500000.0
2006-08-24 16:48:00,0.67587,0.67598,0.67587,0.67592,126800000.0
2006-08-24 16:49:00,0.6759,0.67592,0.67585,0.67585,121300001.0
2006-08-24 16:50:00,0.67593,0.676,0.67593,0.67596,117299998.0
2006-08-24 16:51:00,0.67601,0.67602,0.67595,0.67596,184000002.0
2006-08-24 16:52:00,0.67602,0.67608,0.67593,0.67597,80200002.0
2006-08-24 16:53:00,0.67602,0.67602,0.67588,0.67588,88700000.0
2006-08-24 16:54:00,0.67582,0.67588,0.67581,0.67586,138100004.0
2006-08-24 16:55:00,0.67591,0.67596,0.67585,0.67594,132199998.0
2006-08-24 16:56:00,0.67595,0.67606,0.67595,0.67599,66500000.0
2006-08-24 16:57:00,0.67599,0.67607,0.67599,0.676,159700000.0
2006-08-24 16:58:00,0.67598,0.67608,0.67598,0.67606,140800002.0
2006-08-24 16:59:00,0.67605,0.67624,0.67605,0.67624,90899999.0
2006-08-24 17:00:00,0.67623,0.67627,0.67613,0.67613,103600002.0
2006-08-24 17:01:00,0.67614,0.67627,0.67611,0.67627,179500001.0
2006-08-24 17:02:00,0.6763,0.67631,0.67617,0.67618,168900001.0
2006-08-24 17:03:00,0.67613,0.67615,0.67603,0.67603,71799999.0
2006-08-24 17:04:00,0.6761,0.67621,0.6761,0.67617,76599999.0
2006-08-24 17:05:00,0.67616,0.67619,0.67608,0.6761,157100001.0
2006-08-24 17:06:00,0.67608,0.67609,0.67597,0.67597,93800002.0
2006-08-24 17:07:00,0.676,0.67616,0.67599,0.67616,204699995.0
2006-08-24 17:08:00,0.67612,0.67612,0.67597,0.676,87600002.0
2006-08-24 17:09:00,0.67604,0.67612,0.67604,0.67605,147599998.0
2006-08-24 17:10:00,0.67608,0.67609,0.67601,0.67601,123099999.0
2006-08-24 17:11:00,0.67594,0.67594,0.6759,0.6759,65399999.0
2006-08-24 17:12:00,0.67593,0.67597,0.67589,0.67592,185399997.0
2006-08-24 17:13:00,0.67591,0.67595,0.67582,0.67588,249499997.0
2006-08-24 17:14:00,0.67591,0.67595,0.67591,0.67595,112400001.0
2006-08-24 17:15:00,0.67593,0.67594,0.67585,0.67585,237399999.0
2006-08-24 17:16:00,0.67587,0.67594,0.67586,0.67587,145999998.0
2006-08-24 17:17:00,0.67585,0.67592,0.67583,0.6759,152499999.0
2006-08-24 17:18:00,0.67595,0.676,0.6759,0.67596,128500003.0
2006-08-24 17:19:00,0.67595,0.67597,0.67582,0.67582,149200001.0
2006-08-24 17:20:00,0.67586,0.6759,0.67584,0.6759,185999996.0
2006-08-24 17:21:00,0.67592,0.67592,0.6758,0.67585,120700003.0
2006-08-24 17:22:00,0.67587,0.6759,0.67585,0.67585,63099999.0
2006-08-24 17:23:00,0.67582,0.67591,0.6758,0.6758,188399997.0
2006-08-24 17:24:00,0.67583,0.67589,0.67576,0.6758,182499996.0
2006-08-24 17:25:00,0.67573,0.67581,0.67573,0.67577,196500001.0
2006-08-24 17:26:00,0.67579,0.67582,0.67575,0.67578,230000005.0
2006-08-24 17:27:00,0.67577,0.67581,0.67577,0.6758,192800003.0
2006-08-24 17:28:00,0.67586,0.67586,0.67582,0.67582,107999999.0
2006-08-24 17:29:00,0.67583,0.67587,0.67581,0.67583,135200000.0
2006-08-24 17:30:00,0.67585,0.67588,0.67581,0.67587,165599998.0
2006-08-24 17:31:00,0.67584,0.67584,0.67579,0.67579,12800000.0
2006-08-24 17:32:00,0.67577,0.67586,0.67577,0.6758,149500003.0
2006-08-24 17:33:00,0.67585,0.67588,0.6758,0.6758,204799997.0
2006-08-24 17:34:00,0.67583,0.67593,0.67583,0.67587,205200000.0
2006-08-24 17:35:00,0.67592,0.67599,0.67591,0.67599,163499999.0
2006-08-24 17:36:00,0.67595,0.67595,0.67587,0.67588,122000000.0
2006-08-24 17:37:00,0.67585,0.67591,0.67581,0.67589,164400001.0
2006-08-24 17:38:00,0.67588,0.67588,0.67586,0.67588,97599999.0
2006-08-24 17:39:00,0.67587,0.67589,0.67586,0.67589,87100001.0
2006-08-24 17:40:00,0.67586,0.67593,0.67583,0.67593,146000001.0
2006-08-24 17:41:00,0.6759,0.67598,0.67588,0.67598,239500004.0
2006-08-24 17:42:00,0.67592,0.67592,0.6758,0.6758,125100002.0
2006-08-24 17:43:00,0.67587,0.67587,0.6758,0.67582,185799999.0
2006-08-24 17:44:00,0.67579,0.67581,0.67572,0.67581,119200002.0
2006-08-24 17:45:00,0.67577,0.67596,0.67571,0.67596,196000002.0
2006-08-24 17:46:00,0.67589,0.67589,0.67581,0.67581,12800000.0
2006-08-24 17:47:00,0.6757,0.67577,0.6757,0.67575,150699999.0
2006-08-24 17:48:00,0.6758,0.67589,0.6758,0.67588,154100000.0
2006-08-24 17:49:00,0.6759,0.67594,0.67584,0.67584,190200000.0
2006-08-24 17:50:00,0.67582,0.6759,0.67575,0.67579,233499996.0
2006-08-24 17:51:00,0.67579,0.67579,0.67578,0.67578,70199998.0
2006-08-24 17:52:00,0.67574,0.6758,0.67573,0.6758,355800000.0
2006-08-24 17:53:00,0.67576,0.67576,0.67567,0.67568,84799998.0
2006-08-24 17:54:00,0.67567,0.67567,0.67556,0.67566,255799999.0
2006-08-24 17:55:00,0.67559,0.67559,0.67552,0.67559,116299999.0
2006-08-24 17:56:00,0.67562,0.67563,0.67556,0.67563,152399998.0
2006-08-24 17:57:00,0.67565,0.67568,0.67554,0.67554,158099997.0
2006-08-24 17:58:00,0.67552,0.67555,0.67541,0.67541,81700002.0
2006-08-24 17:59:00,0.67545,0.67558,0.67545,0.67552,199800003.0
2006-08-24 18:00:00,0.67546,0.67553,0.67537,0.67541,204200003.0
2006-08-24 18:01:00,0.6754,0.67556,0.67533,0.67544,1463899996.0
2006-08-24 18:02:00,0.67544,0.67556,0.67544,0.67553,1160200006.0
2006-08-24 18:03:00,0.67554,0.67565,0.67548,0.6756,1762799979.0
2006-08-24 18:04:00,0.67556,0.67557,0.67544,0.67556,960500000.0
2006-08-24 18:05:00,0.67551,0.67555,0.6754,0.67549,1235100005.0
2006-08-24 18:06:00,0.67548,0.67565,0.67548,0.67556,1455499999.0
2006-08-24 18:07:00,0.6757,0.6758,0.6756,0.6756,936800004.0
2006-08-24 18:08:00,0.6757,0.6757,0.6756,0.6756,936800004.0
2006-08-24 18:09:00,0.67558,0.67568,0.67558,0.67559,936800004.0
2006-08-24 18:10:00,0.67562,0.67577,0.67562,0.67577,928800002.0
2006-08-24 18:11:00,0.67575,0.67586,0.67573,0.67581,966000004.0
2006-08-24 18:12:00,0.67577,0.67591,0.67576,0.67577,924599998.0
2006-08-24 18:13:00,0.67576,0.67583,0.67567,0.67573,737800000.0
2006-08-24 18:14:00,0.67575,0.67595,0.67575,0.67589,1522599997.0
2006-08-24 18:15:00,0.67593,0.67599,0.67588,0.67593,2049699984.0
2006-08-24 18:16:00,0.67593,0.67593,0.6758,0.67587,1212300002.0
2006-08-24 18:17:00,0.67585,0.67589,0.67573,0.67576,800900005.0
2006-08-24 18:18:00,0.67578,0.67586,0.67575,0.6758,833700003.0
2006-08-24 18:19:00,0.67582,0.67592,0.67577,0.67587,653999993.0
2006-08-24 18:20:00,0.67591,0.67595,0.67589,0.6759,702399993.0
2006-08-24 18:21:00,0.67585,0.6759,0.67579,0.67581,1146299997.0
2006-08-24 18:22:00,0.67585,0.67598,0.67585,0.67595,1058100000.0
2006-08-24 18:23:00,0.67592,0.67598,0.67587,0.67598,1318800003.0
2006-08-24 18:24:00,0.67587,0.67597,0.67579,0.67589,971599996.0
2006-08-24 18:25:00,0.67585,0.67591,0.67572,0.67572,759900001.0
2006-08-24 18:26:00,0.67576,0.67582,0.6757,0.67578,1155799993.0
2006-08-24 18:27:00,0.6758,0.67586,0.67569,0.67581,693599999.0
2006-08-24 18:28:00,0.67581,0.67585,0.67572,0.67582,615600000.0
2006-08-24 18:29:00,0.67582,0.67586,0.67575,0.6758,906999997.0
2006-08-24 18:30:00,0.67579,0.67582,0.6757,0.67582,776700004.0
2006-08-24 18:31:00,0.67581,0.67586,0.67578,0.67579,527799999.0
2006-08-24 18:32:00,0.6758,0.67586,0.67574,0.67578,603399994.0
2006-08-24 18:33:00,0.67578,0.6758,0.67567,0.6758,807000003.0
2006-08-24 18:34:00,0.6758,0.6758,0.67571,0.67573,1203500019.0
2006-08-24 18:35:00,0.67575,0.67577,0.67571,0.67577,436000000.0
2006-08-24 18:36:00,0.67573,0.67577,0.67569,0.67576,276499999.0
2006-08-24 18:37:00,0.67571,0.67577,0.67562,0.67577,527200004.0
2006-08-24 18:38:00,0.67578,0.6758,0.67577,0.67577,194199996.0
2006-08-24 18:39:00,0.6758,0.67583,0.67574,0.67581,349399995.0
2006-08-24 18:40:00,0.67585,0.67586,0.6757,0.6757,458499994.0
2006-08-24 18:41:00,0.67569,0.67575,0.67564,0.6757,618499997.0
2006-08-24 18:42:00,0.67566,0.67567,0.67553,0.6756,333400001.0
2006-08-24 18:43:00,0.67559,0.67563,0.67555,0.67555,352200007.0
2006-08-24 18:44:00,0.67556,0.67568,0.67552,0.67558,679000009.0
2006-08-24 18:45:00,0.67558,0.67562,0.67555,0.67555,310899998.0
2006-08-24 18:46:00,0.67563,0.67568,0.67558,0.6756,196299997.0
2006-08-24 18:47:00,0.67559,0.67559,0.67549,0.6755,157200001.0
2006-08-24 18:48:00,0.67549,0.67561,0.67542,0.67561,352800004.0
2006-08-24 18:49:00,0.67559,0.67564,0.67552,0.67563,227700006.0
2006-08-24 18:50:00,0.67563,0.67568,0.67562,0.67568,85199998.0
2006-08-24 18:51:00,0.67565,0.67565,0.67551,0.67551,404500000.0
2006-08-24 18:52:00,0.67552,0.67568,0.6755,0.67568,392199998.0
2006-08-24 18:53:00,0.6757,0.6757,0.67558,0.6756,764300001.0
2006-08-24 18:54:00,0.67568,0.6757,0.67565,0.6757,257800004.0
2006-08-24 18:55:00,0.67563,0.67563,0.67549,0.67549,605400005.0
2006-08-24 18:56:00,0.67549,0.6756,0.67549,0.67553,428100000.0
2006-08-24 18:57:00,0.67555,0.67557,0.67547,0.67553,367199998.0
2006-08-24 18:58:00,0.67551,0.67558,0.67549,0.67556,1001800004.0
2006-08-24 18:59:00,0.67555,0.67562,0.67554,0.67558,722000001.0
2006-08-24 19:00:00,0.67555,0.67567,0.67555,0.67561,602900007.0
2006-08-24 19:01:00,0.67561,0.67562,0.67552,0.67552,130999999.0
2006-08-24 19:02:00,0.67551,0.67562,0.67551,0.67555,455899998.0
2006-08-24 19:03:00,0.67554,0.67567,0.67552,0.67554,491900001.0
2006-08-24 19:04:00,0.67557,0.67565,0.67557,0.67563,333000001.0
2006-08-24 19:05:00,0.67562,0.67567,0.6756,0.67567,422400000.0
2006-08-24 19:06:00,0.67562,0.67568,0.6756,0.67562,568500000.0
2006-08-24 19:07:00,0.67565,0.67565,0.67557,0.67557,305799996.0
2006-08-24 19:08:00,0.67565,0.67572,0.6756,0.6756,812999992.0
2006-08-24 19:09:00,0.6756,0.67568,0.6756,0.67568,532500000.0
2006-08-24 19:10:00,0.67568,0.67568,0.6756,0.67565,376999997.0
2006-08-24 19:11:00,0.6756,0.67561,0.67552,0.67561,222900003.0
2006-08-24 19:12:00,0.67565,0.67582,0.67565,0.67582,198000001.0
2006-08-24 19:13:00,0.67584,0.6759,0.67581,0.67581,416899997.0
2006-08-24 19:14:00,0.67582,0.67582,0.67569,0.67581,281199998.0
2006-08-24 19:15:00,0.67583,0.67588,0.67577,0.67582,573900000.0
2006-08-24 19:16:00,0.67583,0.67588,0.67577,0.67588,170900003.0
2006-08-24 19:17:00,0.67587,0.67587,0.67575,0.67576,314900000.0
2006-08-24 19:18:00,0.67573,0.67575,0.67566,0.67572,305000002.0
2006-08-24 19:19:00,0.6757,0.67578,0.67567,0.6757,530399994.0
2006-08-24 19:20:00,0.67568,0.67583,0.67567,0.67572,490499993.0
2006-08-24 19:21:00,0.67571,0.67571,0.67562,0.67565,246300004.0
2006-08-24 19:22:00,0.67566,0.6757,0.67565,0.6757,310000000.0
2006-08-24 19:23:00,0.67567,0.67573,0.67564,0.6757,435400004.0
2006-08-24 19:24:00,0.6757,0.67576,0.6757,0.67571,116700000.0
2006-08-24 19:25:00,0.6757,0.6758,0.67566,0.67577,135300000.0
2006-08-24 19:26:00,0.67577,0.67582,0.67562,0.67569,471200003.0
2006-08-24 19:27:00,0.67567,0.67573,0.67566,0.67573,662099999.0
2006-08-24 19:28:00,0.67573,0.67583,0.67564,0.67583,335900004.0
2006-08-24 19:29:00,0.67579,0.67579,0.67562,0.6757,504300002.0
2006-08-24 19:30:00,0.6757,0.67581,0.6757,0.67572,677999999.0
2006-08-24 19:31:00,0.67572,0.67581,0.67571,0.67577,732800005.0
2006-08-24 19:32:00,0.67576,0.6758,0.67571,0.6758,359500000.0
2006-08-24 19:33:00,0.67576,0.67576,0.67571,0.67573,288299998.0
2006-08-24 19:34:00,0.67575,0.67578,0.67574,0.67576,470900007.0
2006-08-24 19:35:00,0.67575,0.67575,0.67569,0.67571,651399996.0
2006-08-24 19:36:00,0.67575,0.67579,0.67571,0.67572,564200001.0
2006-08-24 19:37:00,0.6757,0.67575,0.67568,0.6757,334899995.0
2006-08-24 19:38:00,0.6757,0.67575,0.67565,0.67568,282099996.0
2006-08-24 19:39:00,0.67565,0.67572,0.67565,0.6757,875099998.0
2006-08-24 19:40:00,0.67566,0.67573,0.67563,0.67563,462300004.0
2006-08-24 19:41:00,0.67563,0.67569,0.67561,0.67568,471699998.0
2006-08-24 19:42:00,0.67568,0.6757,0.67565,0.6757,283500002.0
2006-08-24 19:43:00,0.67571,0.67573,0.6757,0.6757,179599998.0
2006-08-24 19:44:00,0.67572,0.67575,0.6757,0.67572,370700005.0
2006-08-24 19:45:00,0.67576,0.67579,0.67572,0.67572,261399998.0
2006-08-24 19:46:00,0.67575,0.67577,0.67575,0.67575,102999996.0
2006-08-24 19:47:00,0.67574,0.67578,0.67571,0.67575,261299997.0
2006-08-24 19:48:00,0.67573,0.67573,0.67563,0.67568,130199998.0
2006-08-24 19:49:00,0.67567,0.6757,0.67565,0.6757,360899999.0
2006-08-24 19:50:00,0.6757,0.67572,0.67567,0.6757,442400007.0
2006-08-24 19:51:00,0.6757,0.67572,0.67565,0.6757,355199999.0
2006-08-24 19:52:00,0.6757,0.67573,0.67567,0.6757,290599991.0
2006-08-24 19:53:00,0.67567,0.67573,0.67563,0.67573,183699999.0
2006-08-24 19:54:00,0.67575,0.6758,0.67571,0.6758,100699996.0
2006-08-24 19:55:00,0.67581,0.67581,0.67575,0.67575,104799999.0
2006-08-24 19:56:00,0.67577,0.67578,0.67576,0.67576,145599999.0
2006-08-24 19:57:00,0.67575,0.67575,0.67566,0.67568,490200002.0
2006-08-24 19:58:00,0.67568,0.67571,0.67561,0.67566,238100001.0
2006-08-24 19:59:00,0.67567,0.67574,0.67566,0.67572,435599998.0
2006-08-24 20:00:00,0.67576,0.67576,0.67568,0.67568,138300001.0
2006-08-24 20:01:00,0.67567,0.67575,0.67567,0.67567,313500001.0
2006-08-24 20:02:00,0.67568,0.67569,0.67557,0.67557,155200000.0
2006-08-24 20:03:00,0.6756,0.6756,0.67557,0.6756,243099995.0
2006-08-24 20:04:00,0.6756,0.6756,0.6756,0.6756,183799998.0
2006-08-24 20:05:00,0.67558,0.67563,0.67554,0.67563,148000003.0
2006-08-24 20:06:00,0.67564,0.67571,0.67563,0.67563,79800002.0
2006-08-24 20:07:00,0.67556,0.67556,0.67553,0.67555,123400005.0
2006-08-24 20:08:00,0.67556,0.67562,0.67553,0.67555,817899996.0
2006-08-24 20:09:00,0.67554,0.67557,0.67547,0.67554,235100006.0
2006-08-24 20:10:00,0.67553,0.67553,0.67548,0.67553,142000001.0
2006-08-24 20:11:00,0.67553,0.6756,0.67552,0.67555,311400000.0
2006-08-24 20:12:00,0.67557,0.67568,0.67554,0.6756,1043000001.0
2006-08-24 20:13:00,0.67559,0.67567,0.67556,0.67559,315900001.0
2006-08-24 20:14:00,0.67561,0.67565,0.67559,0.67559,262400000.0
2006-08-24 20:15:00,0.67559,0.67562,0.67553,0.67553,1082000011.0
2006-08-24 20:16:00,0.67554,0.67557,0.67552,0.67553,366199997.0
2006-08-24 20:17:00,0.67555,0.67559,0.67553,0.67558,110599998.0
2006-08-24 20:18:00,0.67562,0.67567,0.6756,0.67562,403599998.0
2006-08-24 20:19:00,0.67564,0.67565,0.67553,0.6756,520199997.0
2006-08-24 20:20:00,0.67563,0.67565,0.67557,0.67558,453000010.0
2006-08-24 20:21:00,0.67556,0.67559,0.67556,0.67559,150000001.0
2006-08-24 20:22:00,0.67557,0.67563,0.67556,0.67563,176500003.0
2006-08-24 20:23:00,0.67559,0.6756,0.67552,0.67552,428900000.0
2006-08-24 20:24:00,0.67545,0.67552,0.67542,0.67545,328100001.0
2006-08-24 20:25:00,0.67545,0.67549,0.67541,0.67548,401100004.0
2006-08-24 20:26:00,0.67548,0.67554,0.67546,0.67554,987499995.0
2006-08-24 20:27:00,0.67553,0.67558,0.67552,0.67555,581600003.0
2006-08-24 20:28:00,0.67558,0.67558,0.67552,0.67555,545400007.0
2006-08-24 20:29:00,0.67559,0.67564,0.67555,0.67557,485100006.0
2006-08-24 20:30:00,0.67558,0.67564,0.67553,0.6756,1623000006.0
2006-08-24 20:31:00,0.6756,0.67562,0.67552,0.67555,1084199997.0
2006-08-24 20:32:00,0.67558,0.67562,0.67555,0.6756,1517299993.0
2006-08-24 20:33:00,0.6756,0.67566,0.6756,0.6756,232299999.0
2006-08-24 20:34:00,0.67559,0.67565,0.67556,0.67558,390399993.0
2006-08-24 20:35:00,0.6756,0.6756,0.67555,0.6756,274500001.0
2006-08-24 20:36:00,0.67557,0.67557,0.6755,0.67555,228000004.0
2006-08-24 20:37:00,0.67559,0.67565,0.67557,0.67561,713099998.0
2006-08-24 20:38:00,0.6756,0.67572,0.6756,0.67565,794900000.0
2006-08-24 20:39:00,0.67565,0.67568,0.67561,0.67564,372100007.0
2006-08-24 20:40:00,0.67565,0.6757,0.67565,0.67568,352199996.0
2006-08-24 20:41:00,0.67565,0.6757,0.67562,0.67568,462000007.0
2006-08-24 20:42:00,0.67566,0.6757,0.67566,0.6757,76799998.0
2006-08-24 20:43:00,0.6757,0.67572,0.67565,0.67567,483500008.0
2006-08-24 20:44:00,0.6757,0.6757,0.67565,0.67568,970100000.0
2006-08-24 20:45:00,0.6757,0.67575,0.67562,0.67562,482899997.0
2006-08-24 20:46:00,0.67569,0.6757,0.67564,0.67568,256700003.0
2006-08-24 20:47:00,0.67568,0.67572,0.67565,0.67567,754100005.0
2006-08-24 20:48:00,0.67565,0.67577,0.67565,0.6757,822600006.0
2006-08-24 20:49:00,0.67571,0.67572,0.67566,0.67568,288599996.0
2006-08-24 20:50:00,0.67566,0.67567,0.67556,0.67559,1392299994.0
2006-08-24 20:51:00,0.67555,0.67565,0.67549,0.67565,563100005.0
2006-08-24 20:52:00,0.6757,0.67572,0.67565,0.67567,652200004.0
2006-08-24 20:53:00,0.6757,0.67572,0.67565,0.67567,1078500012.0
2006-08-24 20:54:00,0.67569,0.67569,0.67559,0.67565,743599999.0
2006-08-24 20:55:00,0.67566,0.6757,0.67563,0.67568,526200004.0
2006-08-24 20:56:00,0.67568,0.67571,0.67558,0.67565,979200003.0
2006-08-24 20:57:00,0.67562,0.6757,0.67562,0.6757,1308600003.0
2006-08-24 20:58:00,0.6757,0.6758,0.6757,0.67577,607099996.0
2006-08-24 20:59:00,0.67577,0.67588,0.67572,0.6758,1490099999.0
2006-08-24 21:00:00,0.67582,0.67585,0.67575,0.67577,1699700006.0
2006-08-24 21:01:00,0.67575,0.67578,0.67568,0.67578,1111499997.0
2006-08-24 21:02:00,0.67578,0.67578,0.67567,0.67567,470200000.0
2006-08-24 21:03:00,0.67569,0.67574,0.67567,0.67571,968700007.0
2006-08-24 21:04:00,0.67571,0.67572,0.67565,0.67572,397100000.0
2006-08-24 21:05:00,0.67572,0.67578,0.67569,0.67576,725099997.0
2006-08-24 21:06:00,0.67578,0.67578,0.67569,0.67575,691899991.0
2006-08-24 21:07:00,0.67573,0.67581,0.6757,0.67577,230000000.0
2006-08-24 21:08:00,0.67576,0.67581,0.67575,0.67576,184399996.0
2006-08-24 21:09:00,0.67588,0.67588,0.67577,0.67577,283999994.0
2006-08-24 21:10:00,0.67576,0.67588,0.67576,0.67588,192500002.0
2006-08-24 21:11:00,0.67588,0.67588,0.6758,0.67585,188100000.0
2006-08-24 21:12:00,0.6758,0.6758,0.67577,0.67579,99999999.0
2006-08-24 21:13:00,0.6758,0.67587,0.67576,0.67581,334800005.0
2006-08-24 21:14:00,0.67586,0.67593,0.67583,0.67587,505700001.0
2006-08-24 21:15:00,0.67587,0.67589,0.67578,0.67589,535200001.0
2006-08-24 21:16:00,0.67585,0.67587,0.67572,0.67587,415300005.0
2006-08-24 21:17:00,0.67585,0.67591,0.67583,0.67591,186699998.0
2006-08-24 21:18:00,0.67587,0.67588,0.6758,0.67582,134499999.0
2006-08-24 21:19:00,0.67578,0.67578,0.67573,0.67575,464199991.0
2006-08-24 21:20:00,0.67582,0.6759,0.6758,0.67587,1089000006.0
2006-08-24 21:21:00,0.6759,0.67591,0.67581,0.67584,262100003.0
2006-08-24 21:22:00,0.67587,0.67587,0.67578,0.67587,895500002.0
2006-08-24 21:23:00,0.67582,0.67586,0.67577,0.67586,77800001.0
2006-08-24 21:24:00,0.67589,0.67589,0.6758,0.6758,191499996.0
2006-08-24 21:25:00,0.6758,0.67585,0.67578,0.67582,170700000.0
2006-08-24 21:26:00,0.67585,0.67585,0.67582,0.67582,52100000.0
2006-08-24 21:27:00,0.67584,0.67584,0.67577,0.67577,165299997.0
2006-08-24 21:28:00,0.67578,0.67583,0.67578,0.67582,240700003.0
2006-08-24 21:29:00,0.67583,0.67583,0.67582,0.67582,148000002.0
2006-08-24 21:30:00,0.6758,0.67583,0.6758,0.67583,143899996.0
2006-08-24 21:31:00,0.67584,0.67585,0.67577,0.67583,252400007.0
2006-08-24 21:32:00,0.67583,0.67591,0.67583,0.67585,741099998.0
2006-08-24 21:33:00,0.67587,0.67596,0.67587,0.67588,501100003.0
2006-08-24 21:34:00,0.67587,0.67592,0.67585,0.67591,490900000.0
2006-08-24 21:35:00,0.67594,0.67594,0.67587,0.67593,316700003.0
2006-08-24 21:36:00,0.67591,0.67597,0.6759,0.6759,82900000.0
2006-08-24 21:37:00,0.67595,0.67595,0.67593,0.67595,400200007.0
2006-08-24 21:38:00,0.6759,0.67594,0.67587,0.67594,122699999.0
2006-08-24 21:39:00,0.67586,0.67591,0.67586,0.67589,78200000.0
2006-08-24 21:40:00,0.67583,0.6759,0.67582,0.67582,271500001.0
2006-08-24 21:41:00,0.67583,0.67595,0.67583,0.67595,47899999.0
2006-08-24 21:42:00,0.67594,0.67597,0.6759,0.67595,253900001.0
2006-08-24 21:43:00,0.67591,0.67595,0.67585,0.67593,285699999.0
2006-08-24 21:44:00,0.67593,0.67599,0.67591,0.67599,494299996.0
2006-08-24 21:45:00,0.67599,0.67599,0.67597,0.67599,57600000.0
2006-08-24 21:46:00,0.67599,0.67599,0.67592,0.67592,404000002.0
2006-08-24 21:47:00,0.6759,0.67596,0.6759,0.67595,239200001.0
2006-08-24 21:48:00,0.67598,0.67606,0.67598,0.67605,183800004.0
2006-08-24 21:49:00,0.67604,0.67604,0.67595,0.676,186700002.0
2006-08-24 21:50:00,0.67595,0.67599,0.67592,0.67599,196800001.0
2006-08-24 21:51:00,0.67599,0.67599,0.67589,0.67595,277599993.0
2006-08-24 21:52:00,0.67592,0.67599,0.67592,0.67594,175899997.0
2006-08-24 21:53:00,0.67599,0.67601,0.67595,0.67601,87699999.0
2006-08-24 21:54:00,0.67602,0.67602,0.67593,0.67602,398300004.0
2006-08-24 21:55:00,0.67604,0.67605,0.676,0.676,178400001.0
2006-08-24 21:56:00,0.67605,0.67609,0.67605,0.67605,231599995.0
2006-08-24 21:57:00,0.67607,0.67611,0.67602,0.67607,274900003.0
2006-08-24 21:58:00,0.67606,0.67609,0.67606,0.67609,132899997.0
2006-08-24 21:59:00,0.6761,0.67611,0.67603,0.67608,477699999.0
2006-08-24 22:00:00,0.67605,0.67607,0.67598,0.67598,259299999.0
2006-08-24 22:01:00,0.67602,0.67606,0.67599,0.67602,225499998.0
2006-08-24 22:02:00,0.676,0.67606,0.67595,0.67595,573700002.0
2006-08-24 22:03:00,0.67597,0.67601,0.67594,0.67601,343399995.0
2006-08-24 22:04:00,0.67603,0.67609,0.67598,0.67602,296899999.0
2006-08-24 22:05:00,0.67599,0.67605,0.67598,0.67598,196999999.0
2006-08-24 22:06:00,0.676,0.676,0.67597,0.67597,185199998.0
2006-08-24 22:07:00,0.67595,0.676,0.67595,0.676,123600001.0
2006-08-24 22:08:00,0.67597,0.676,0.67595,0.67595,364899995.0
2006-08-24 22:09:00,0.67597,0.67597,0.67595,0.67595,154900000.0
2006-08-24 22:10:00,0.67594,0.67606,0.67594,0.67599,178700003.0
2006-08-24 22:11:00,0.676,0.676,0.67597,0.67597,110400001.0
2006-08-24 22:12:00,0.67597,0.67599,0.67593,0.67593,374599992.0
2006-08-24 22:13:00,0.67593,0.67596,0.67593,0.67594,90799999.0
2006-08-24 22:14:00,0.67595,0.67597,0.67592,0.67592,86499997.0
2006-08-24 22:15:00,0.67595,0.67605,0.67595,0.67597,547199992.0
2006-08-24 22:16:00,0.67595,0.67597,0.67587,0.67589,548299993.0
2006-08-24 22:17:00,0.67594,0.67596,0.67594,0.67596,15200000.0
2006-08-24 22:18:00,0.67598,0.67598,0.67597,0.67597,59699999.0
2006-08-24 22:19:00,0.67595,0.67598,0.67594,0.67597,232799994.0
2006-08-24 22:20:00,0.67596,0.67597,0.67592,0.67597,43000000.0
2006-08-24 22:21:00,0.676,0.67604,0.67599,0.676,331199998.0
2006-08-24 22:22:00,0.676,0.676,0.67591,0.67598,363399997.0
2006-08-24 22:23:00,0.67596,0.67607,0.67593,0.67593,449800004.0
2006-08-24 22:24:00,0.67595,0.676,0.67593,0.67597,293299998.0
2006-08-24 22:25:00,0.67597,0.67608,0.67597,0.67604,333200009.0
2006-08-24 22:26:00,0.67603,0.67607,0.67602,0.67607,317700000.0
2006-08-24 22:27:00,0.67607,0.67612,0.67607,0.67612,47800001.0
2006-08-24 22:28:00,0.67612,0.67615,0.6761,0.6761,171800001.0
2006-08-24 22:29:00,0.67615,0.67615,0.6761,0.6761,262099998.0
2006-08-24 22:30:00,0.67613,0.67615,0.67612,0.67612,66100001.0
2006-08-24 22:31:00,0.67615,0.67616,0.67612,0.67615,39099999.0
2006-08-24 22:32:00,0.67617,0.67617,0.67612,0.67614,211799998.0
2006-08-24 22:33:00,0.67615,0.67618,0.67615,0.67618,96900000.0
2006-08-24 22:34:00,0.67618,0.67618,0.67615,0.67615,393300002.0
2006-08-24 22:35:00,0.67617,0.67624,0.67617,0.67623,272700000.0
2006-08-24 22:36:00,0.67625,0.67627,0.67623,0.67625,114999998.0
2006-08-24 22:37:00,0.67624,0.67624,0.67616,0.67619,308199998.0
2006-08-24 22:38:00,0.67621,0.67621,0.67615,0.67615,87700001.0
2006-08-24 22:39:00,0.67613,0.6762,0.67613,0.67617,203400002.0
2006-08-24 22:40:00,0.67612,0.67614,0.67607,0.67607,349600003.0
2006-08-24 22:41:00,0.67606,0.67612,0.67606,0.67611,270500001.0
2006-08-24 22:42:00,0.67602,0.67615,0.67602,0.67608,311899998.0
2006-08-24 22:43:00,0.67609,0.6761,0.67609,0.6761,31300000.0
2006-08-24 22:44:00,0.67613,0.67613,0.67604,0.67609,64200000.0
2006-08-24 22:45:00,0.67613,0.67613,0.67607,0.67607,138899999.0
2006-08-24 22:46:00,0.67609,0.67621,0.67609,0.67617,187900000.0
2006-08-24 22:47:00,0.67621,0.67624,0.67615,0.67615,144900002.0
2006-08-24 22:48:00,0.67614,0.67621,0.67608,0.67608,204599999.0
2006-08-24 22:49:00,0.6762,0.67621,0.67614,0.67615,121699998.0
2006-08-24 22:50:00,0.6762,0.67624,0.6761,0.6761,160499998.0
2006-08-24 22:51:00,0.6761,0.67615,0.6761,0.67613,137900001.0
2006-08-24 22:52:00,0.67612,0.67613,0.6761,0.67613,100599999.0
2006-08-24 22:53:00,0.67617,0.67622,0.67614,0.67617,181699998.0
2006-08-24 22:54:00,0.67618,0.67627,0.67616,0.67623,131000000.0
2006-08-24 22:55:00,0.67625,0.67632,0.67625,0.67631,110299998.0
2006-08-24 22:56:00,0.6763,0.6763,0.67625,0.67628,73500000.0
2006-08-24 22:57:00,0.67625,0.67627,0.6762,0.67627,86899998.0
2006-08-24 22:58:00,0.67627,0.6763,0.6762,0.67625,401199997.0
2006-08-24 22:59:00,0.67625,0.67628,0.67613,0.67613,275599999.0
2006-08-24 23:00:00,0.676,0.67633,0.676,0.67627,262600004.0
2006-08-24 23:01:00,0.67603,0.6766,0.67603,0.67652,164100001.0
2006-08-24 23:02:00,0.67637,0.67645,0.67611,0.67626,71400000.0
2006-08-24 23:03:00,0.67603,0.67645,0.67599,0.67641,203699999.0
2006-08-24 23:04:00,0.67616,0.67648,0.67605,0.67638,178899999.0
2006-08-24 23:05:00,0.67625,0.67635,0.67617,0.6762,185100002.0
2006-08-24 23:06:00,0.67618,0.67649,0.67609,0.67639,75600001.0
2006-08-24 23:07:00,0.67633,0.67633,0.67604,0.6761,145799999.0
2006-08-24 23:08:00,0.67617,0.6763,0.67602,0.67628,206900003.0
2006-08-24 23:09:00,0.67637,0.67638,0.67603,0.67607,231299998.0
2006-08-24 23:10:00,0.67613,0.67633,0.67601,0.67613,333100002.0
2006-08-24 23:11:00,0.67623,0.67623,0.67605,0.67621,147700000.0
2006-08-24 23:12:00,0.67622,0.67637,0.67617,0.67632,207100002.0
2006-08-24 23:13:00,0.67635,0.67641,0.67613,0.67641,198900002.0
2006-08-24 23:14:00,0.67623,0.67638,0.67605,0.67605,123099999.0
2006-08-24 23:15:00,0.67608,0.67619,0.67602,0.67602,130000001.0
2006-08-24 23:16:00,0.67612,0.67632,0.67604,0.67604,104699998.0
2006-08-24 23:17:00,0.6764,0.67643,0.67603,0.67638,109300000.0
2006-08-24 23:18:00,0.67636,0.67636,0.67593,0.6761,102299999.0
2006-08-24 23:19:00,0.67627,0.67634,0.67605,0.67614,163099999.0
2006-08-24 23:20:00,0.67601,0.67636,0.67601,0.67631,114900000.0
2006-08-24 23:21:00,0.67612,0.67623,0.67595,0.67595,168000000.0
2006-08-24 23:22:00,0.67625,0.67627,0.6762,0.67625,125200000.0
2006-08-24 23:23:00,0.67622,0.67622,0.67616,0.67617,204999999.0
2006-08-24 23:24:00,0.67616,0.67625,0.67615,0.67617,175199996.0
2006-08-24 23:25:00,0.67616,0.67622,0.67615,0.67615,85399998.0
2006-08-24 23:26:00,0.67612,0.67616,0.6761,0.67612,152399998.0
2006-08-24 23:27:00,0.67607,0.67607,0.67607,0.67607,20700001.0
2006-08-24 23:28:00,0.67613,0.67613,0.6761,0.6761,89500000.0
2006-08-24 23:29:00,0.67609,0.67615,0.67607,0.67608,67999998.0
2006-08-24 23:30:00,0.6761,0.67611,0.67603,0.67611,99700002.0
2006-08-24 23:31:00,0.67615,0.67616,0.67608,0.6761,116600002.0
2006-08-24 23:32:00,0.67614,0.67614,0.67609,0.67612,88800001.0
2006-08-24 23:33:00,0.67613,0.67613,0.67605,0.6761,160800000.0
2006-08-24 23:34:00,0.67611,0.67612,0.67602,0.67602,101599999.0
2006-08-24 23:35:00,0.67606,0.6761,0.67602,0.6761,101899999.0
2006-08-24 23:36:00,0.67607,0.67607,0.67605,0.67605,65599999.0
2006-08-24 23:37:00,0.67606,0.67612,0.67606,0.67607,152299997.0
2006-08-24 23:38:00,0.67601,0.67609,0.67601,0.67605,155699999.0
2006-08-24 23:39:00,0.67609,0.67609,0.67602,0.67602,186700004.0
2006-08-24 23:40:00,0.67601,0.67606,0.67599,0.67599,164000003.0
2006-08-24 23:41:00,0.67602,0.67605,0.67602,0.67604,113899999.0
2006-08-24 23:42:00,0.67607,0.67607,0.67607,0.67607,28100000.0
2006-08-24 23:43:00,0.67608,0.67608,0.67593,0.67593,190199994.0
2006-08-24 23:44:00,0.67596,0.67599,0.67596,0.67599,89300000.0
2006-08-24 23:45:00,0.67602,0.67605,0.676,0.67605,163100002.0
2006-08-24 23:46:00,0.67604,0.67605,0.67602,0.67605,107700001.0
2006-08-24 23:47:00,0.67608,0.67608,0.67605,0.67605,45399998.0
2006-08-24 23:48:00,0.67605,0.67607,0.67602,0.67602,87700001.0
2006-08-24 23:49:00,0.676,0.67603,0.676,0.67603,4000000.0
2006-08-24 23:50:00,0.676,0.676,0.676,0.676,13800000.0
2006-08-24 23:51:00,0.676,0.67605,0.676,0.67605,44700002.0
2006-08-24 23:52:00,0.67598,0.67605,0.67598,0.67605,48600000.0
2006-08-24 23:53:00,0.67602,0.67607,0.67602,0.67602,210300000.0
2006-08-24 23:54:00,0.67607,0.67607,0.676,0.676,332699996.0
2006-08-24 23:55:00,0.67605,0.67605,0.676,0.67605,60200001.0
2006-08-24 23:56:00,0.67599,0.67601,0.67597,0.67597,233200003.0
2006-08-24 23:57:00,0.67601,0.67607,0.67599,0.67599,174699999.0
2006-08-24 23:58:00,0.67606,0.67611,0.67579,0.67603,145400001.0
2006-08-24 23:59:00,0.67599,0.67607,0.67599,0.67605,17600000.0
2006-08-25 00:00:00,0.67603,0.67611,0.67603,0.67604,194200002.0
2006-08-25 00:01:00,0.67608,0.67615,0.67606,0.67615,169000000.0
2006-08-25 00:02:00,0.67614,0.67618,0.67611,0.67615,269900000.0
2006-08-25 00:03:00,0.67612,0.67612,0.67602,0.67609,161500000.0
2006-08-25 00:04:00,0.67609,0.67609,0.67606,0.67606,98700000.0
2006-08-25 00:05:00,0.67612,0.67613,0.67602,0.67613,177100002.0
2006-08-25 00:06:00,0.67617,0.67617,0.67604,0.67604,201099999.0
2006-08-25 00:07:00,0.67596,0.67609,0.67595,0.67605,92799999.0
2006-08-25 00:08:00,0.67608,0.67614,0.676,0.676,121200003.0
2006-08-25 00:09:00,0.67596,0.67596,0.67587,0.6759,155800002.0
2006-08-25 00:10:00,0.67591,0.67594,0.6759,0.6759,180900000.0
2006-08-25 00:11:00,0.67596,0.67597,0.67585,0.67591,254300001.0
2006-08-25 00:12:00,0.67582,0.67588,0.67582,0.67587,49599998.0
2006-08-25 00:13:00,0.67593,0.67593,0.67588,0.67588,150299998.0
2006-08-25 00:14:00,0.67584,0.67586,0.67584,0.67586,85499997.0
2006-08-25 00:15:00,0.67592,0.67592,0.67585,0.67585,65300001.0
2006-08-25 00:16:00,0.67583,0.67585,0.67582,0.67585,106800000.0
2006-08-25 00:17:00,0.67586,0.67586,0.67578,0.67578,94399999.0
2006-08-25 00:18:00,0.67577,0.67581,0.67575,0.67576,186299999.0
2006-08-25 00:19:00,0.67579,0.67579,0.67576,0.67576,31900000.0
2006-08-25 00:20:00,0.67582,0.67582,0.67578,0.67578,70600002.0
2006-08-25 00:21:00,0.67577,0.67577,0.67575,0.67575,26300000.0
2006-08-25 00:22:00,0.67577,0.67583,0.67575,0.67583,51099998.0
2006-08-25 00:23:00,0.67583,0.67585,0.6758,0.6758,62400000.0
2006-08-25 00:24:00,0.67579,0.67579,0.6757,0.67572,110899998.0
2006-08-25 00:25:00,0.67572,0.67575,0.6757,0.6757,33100000.0
2006-08-25 00:26:00,0.67575,0.67575,0.67569,0.6757,39300000.0
2006-08-25 00:27:00,0.67574,0.67574,0.67565,0.67572,160600000.0
2006-08-25 00:28:00,0.67575,0.67575,0.67572,0.67572,185300000.0
2006-08-25 00:29:00,0.67572,0.67572,0.67535,0.67535,75899999.0
2006-08-25 00:30:00,0.6754,0.67569,0.6754,0.67569,148400002.0
2006-08-25 00:31:00,0.67576,0.67578,0.67573,0.67573,68300002.0
2006-08-25 00:32:00,0.67575,0.67581,0.67573,0.67581,67700001.0
2006-08-25 00:33:00,0.67572,0.67575,0.67571,0.67575,181200000.0
2006-08-25 00:34:00,0.6757,0.67578,0.6757,0.67575,214800000.0
2006-08-25 00:35:00,0.67568,0.67575,0.67565,0.67575,178899998.0
2006-08-25 00:36:00,0.67572,0.67575,0.67568,0.67575,135299998.0
2006-08-25 00:37:00,0.67577,0.6758,0.67571,0.67571,95500000.0
2006-08-25 00:38:00,0.6757,0.67577,0.67569,0.67576,112300000.0
2006-08-25 00:39:00,0.67569,0.6757,0.67561,0.6757,89800001.0
2006-08-25 00:40:00,0.6757,0.6757,0.67563,0.67565,73500001.0
2006-08-25 00:41:00,0.67566,0.67571,0.67565,0.6757,239999999.0
2006-08-25 00:42:00,0.67567,0.67567,0.67567,0.67567,8800000.0
2006-08-25 00:43:00,0.67565,0.6757,0.67565,0.6757,42000002.0
2006-08-25 00:44:00,0.67573,0.67573,0.67565,0.67568,141399999.0
2006-08-25 00:45:00,0.67568,0.67568,0.67568,0.67568,8700000.0
2006-08-25 00:46:00,0.6757,0.6757,0.67565,0.67568,141199999.0
2006-08-25 00:47:00,0.67569,0.67578,0.67569,0.67578,43800000.0
2006-08-25 00:48:00,0.67579,0.67582,0.67575,0.67575,141600005.0
2006-08-25 00:49:00,0.6758,0.6758,0.67572,0.67572,122300000.0
2006-08-25 00:50:00,0.67577,0.67579,0.67567,0.6757,147099998.0
2006-08-25 00:51:00,0.67572,0.67572,0.67562,0.67572,124800000.0
2006-08-25 00:52:00,0.67568,0.6757,0.67565,0.67565,116300000.0
2006-08-25 00:53:00,0.67565,0.67568,0.67565,0.67568,84000002.0
2006-08-25 00:54:00,0.67571,0.67572,0.67568,0.67568,137900000.0
2006-08-25 00:55:00,0.6757,0.6757,0.67567,0.67568,134400002.0
2006-08-25 00:56:00,0.67565,0.6757,0.67562,0.67567,138600000.0
2006-08-25 00:57:00,0.67565,0.67571,0.67561,0.67571,156999999.0
2006-08-25 00:58:00,0.67575,0.67575,0.67568,0.67574,131399997.0
2006-08-25 00:59:00,0.67576,0.67578,0.6757,0.6757,150499999.0
2006-08-25 01:00:00,0.67572,0.67575,0.6757,0.67572,125900002.0
2006-08-25 01:01:00,0.67575,0.67577,0.67569,0.6757,179500002.0
2006-08-25 01:02:00,0.67575,0.67575,0.67575,0.67575,8900000.0
2006-08-25 01:03:00,0.67577,0.6758,0.67575,0.67575,278700004.0
2006-08-25 01:04:00,0.67575,0.67575,0.6757,0.67575,129399996.0
2006-08-25 01:05:00,0.67575,0.67577,0.67572,0.67576,81500000.0
2006-08-25 01:06:00,0.67573,0.67575,0.67568,0.67575,46200001.0
2006-08-25 01:07:00,0.67572,0.67578,0.67567,0.67567,119100001.0
2006-08-25 01:08:00,0.67571,0.67588,0.67571,0.67588,211900000.0
2006-08-25 01:09:00,0.67592,0.67592,0.67582,0.67586,170299999.0
2006-08-25 01:10:00,0.6759,0.6759,0.67585,0.67588,268299999.0
2006-08-25 01:11:00,0.67586,0.67589,0.67581,0.67588,72000001.0
2006-08-25 01:12:00,0.67587,0.6759,0.67585,0.67588,118799999.0
2006-08-25 01:13:00,0.67587,0.6759,0.67583,0.6759,182099998.0
2006-08-25 01:14:00,0.67588,0.6759,0.67585,0.67588,203500000.0
2006-08-25 01:15:00,0.67582,0.67583,0.67579,0.67583,118100000.0
2006-08-25 01:16:00,0.67583,0.67583,0.67578,0.67581,109999997.0
2006-08-25 01:17:00,0.6758,0.6758,0.67577,0.67577,64700001.0
2006-08-25 01:18:00,0.67577,0.67583,0.67577,0.67583,72900002.0
2006-08-25 01:19:00,0.67585,0.67585,0.67579,0.67584,88599999.0
2006-08-25 01:20:00,0.67583,0.67583,0.67572,0.67577,202699997.0
2006-08-25 01:21:00,0.67573,0.67579,0.67573,0.67579,63800000.0
2006-08-25 01:22:00,0.67585,0.67585,0.6758,0.67584,41800000.0
2006-08-25 01:23:00,0.67583,0.67583,0.67579,0.67579,4000000.0
2006-08-25 01:24:00,0.67573,0.67583,0.67573,0.67577,110999999.0
2006-08-25 01:25:00,0.67585,0.6759,0.67585,0.6759,18800000.0
2006-08-25 01:26:00,0.67598,0.67598,0.67591,0.67593,67000000.0
2006-08-25 01:27:00,0.67598,0.67598,0.6759,0.6759,96500001.0
2006-08-25 01:28:00,0.67598,0.67602,0.67595,0.67598,108499999.0
2006-08-25 01:29:00,0.6759,0.6759,0.67565,0.67568,142699999.0
2006-08-25 01:30:00,0.67561,0.67562,0.67561,0.67562,78899997.0
2006-08-25 01:31:00,0.67559,0.6757,0.67559,0.67569,98900001.0
2006-08-25 01:32:00,0.67573,0.67602,0.67568,0.67602,112500002.0
2006-08-25 01:33:00,0.67611,0.67611,0.67607,0.6761,127200002.0
2006-08-25 01:34:00,0.67615,0.67615,0.67611,0.67615,100400001.0
2006-08-25 01:35:00,0.67616,0.67617,0.67611,0.67611,88299999.0
2006-08-25 01:36:00,0.67612,0.67617,0.67612,0.67615,39000000.0
2006-08-25 01:37:00,0.6762,0.6762,0.67617,0.6762,181900004.0
2006-08-25 01:38:00,0.67617,0.67623,0.6761,0.67612,267500004.0
2006-08-25 01:39:00,0.67617,0.67617,0.67609,0.67615,165199998.0
2006-08-25 01:40:00,0.67613,0.67619,0.67609,0.67609,251100003.0
2006-08-25 01:41:00,0.67608,0.67612,0.67607,0.67611,203800001.0
2006-08-25 01:42:00,0.67615,0.67622,0.67615,0.67618,123799998.0
2006-08-25 01:43:00,0.67625,0.67625,0.67615,0.67615,122700000.0
2006-08-25 01:44:00,0.67615,0.67615,0.67608,0.67608,111200000.0
2006-08-25 01:45:00,0.67611,0.67615,0.67607,0.67614,131000003.0
2006-08-25 01:46:00,0.67613,0.67619,0.6761,0.6761,218799998.0
2006-08-25 01:47:00,0.67611,0.67611,0.67605,0.67605,117500000.0
2006-08-25 01:48:00,0.67597,0.67603,0.67592,0.67603,123399999.0
2006-08-25 01:49:00,0.67604,0.67609,0.67602,0.67604,199499997.0
2006-08-25 01:50:00,0.67601,0.67607,0.67598,0.67598,169799998.0
2006-08-25 01:51:00,0.67597,0.67603,0.67592,0.67603,86900001.0
2006-08-25 01:52:00,0.67608,0.67616,0.67608,0.67616,101700000.0
2006-08-25 01:53:00,0.67613,0.67617,0.67611,0.67611,155500000.0
2006-08-25 01:54:00,0.67602,0.67606,0.67587,0.67606,113500003.0
2006-08-25 01:55:00,0.67601,0.67608,0.67596,0.67605,190000000.0
2006-08-25 01:56:00,0.67605,0.67606,0.67596,0.67596,190499999.0
2006-08-25 01:57:00,0.67592,0.67599,0.67592,0.67599,76700001.0
2006-08-25 01:58:00,0.67596,0.67596,0.67586,0.6759,199700000.0
2006-08-25 01:59:00,0.67588,0.67588,0.67582,0.67582,81399999.0
2006-08-25 02:00:00,0.6758,0.6759,0.67579,0.67579,136800004.0
2006-08-25 02:01:00,0.67586,0.67586,0.67571,0.67576,210300002.0
2006-08-25 02:02:00,0.67573,0.67595,0.67573,0.67595,172099998.0
2006-08-25 02:03:00,0.67595,0.6762,0.67594,0.67612,173600000.0
2006-08-25 02:04:00,0.67609,0.67615,0.67607,0.67607,119400002.0
2006-08-25 02:05:00,0.67601,0.67601,0.67581,0.67593,155000002.0
2006-08-25 02:06:00,0.67592,0.67597,0.67577,0.67579,135900001.0
2006-08-25 02:07:00,0.67586,0.67587,0.6758,0.67582,225800002.0
2006-08-25 02:08:00,0.6758,0.67588,0.67577,0.67582,86300002.0
2006-08-25 02:09:00,0.6759,0.67595,0.6759,0.67591,100499997.0
2006-08-25 02:10:00,0.67589,0.67591,0.67585,0.67591,172999999.0
2006-08-25 02:11:00,0.67597,0.67597,0.6758,0.67593,214600006.0
2006-08-25 02:12:00,0.67588,0.67597,0.67588,0.67596,222899998.0
2006-08-25 02:13:00,0.67597,0.67618,0.67591,0.67608,78600000.0
2006-08-25 02:14:00,0.67605,0.67624,0.67605,0.67624,34299999.0
2006-08-25 02:15:00,0.67623,0.67623,0.67608,0.67613,166799999.0
2006-08-25 02:16:00,0.67617,0.67621,0.67615,0.67615,208999997.0
2006-08-25 02:17:00,0.67612,0.67612,0.67604,0.67607,176600003.0
2006-08-25 02:18:00,0.67611,0.67614,0.67611,0.67614,43500000.0
2006-08-25 02:19:00,0.67618,0.67619,0.6761,0.67619,100200002.0
2006-08-25 02:20:00,0.67619,0.67625,0.67617,0.67617,144400000.0
2006-08-25 02:21:00,0.67608,0.67612,0.67607,0.67612,117100001.0
2006-08-25 02:22:00,0.67614,0.67623,0.67614,0.67623,74399999.0
2006-08-25 02:23:00,0.67622,0.67622,0.67615,0.67618,125600001.0
2006-08-25 02:24:00,0.67619,0.67622,0.67615,0.67615,67899998.0
2006-08-25 02:25:00,0.67617,0.67624,0.67614,0.67617,130399998.0
2006-08-25 02:26:00,0.67615,0.67618,0.67613,0.67613,92799998.0
2006-08-25 02:27:00,0.67611,0.67623,0.67611,0.67619,109400001.0
2006-08-25 02:28:00,0.67625,0.67632,0.67622,0.67622,166200000.0
2006-08-25 02:29:00,0.67625,0.67631,0.67625,0.67627,113300001.0
2006-08-25 02:30:00,0.67623,0.67627,0.67615,0.67615,112799999.0
2006-08-25 02:31:00,0.6761,0.67618,0.6761,0.67615,36600000.0
2006-08-25 02:32:00,0.67614,0.67621,0.67611,0.67616,171399996.0
2006-08-25 02:33:00,0.67625,0.6763,0.67623,0.6763,153400002.0
2006-08-25 02:34:00,0.67634,0.67637,0.67628,0.67628,104100003.0
2006-08-25 02:35:00,0.67626,0.67641,0.67626,0.67635,147899997.0
2006-08-25 02:36:00,0.67631,0.67631,0.67618,0.6762,191499997.0
2006-08-25 02:37:00,0.67617,0.67626,0.67615,0.67623,179499999.0
2006-08-25 02:38:00,0.67618,0.67618,0.67607,0.67609,118800001.0
2006-08-25 02:39:00,0.67605,0.67605,0.67599,0.676,218500005.0
2006-08-25 02:40:00,0.67605,0.6761,0.67602,0.6761,186099998.0
2006-08-25 02:41:00,0.67605,0.6761,0.67602,0.6761,130000000.0
2006-08-25 02:42:00,0.67607,0.67617,0.67604,0.67617,197100000.0
2006-08-25 02:43:00,0.67611,0.67619,0.67607,0.67612,144800004.0
2006-08-25 02:44:00,0.67613,0.6762,0.67613,0.67616,79100002.0
2006-08-25 02:45:00,0.67608,0.67615,0.67608,0.67615,127099998.0
2006-08-25 02:46:00,0.67615,0.6762,0.67615,0.67617,132700002.0
2006-08-25 02:47:00,0.67615,0.67615,0.67614,0.67614,30200000.0
2006-08-25 02:48:00,0.6761,0.67617,0.6761,0.67612,281700001.0
2006-08-25 02:49:00,0.67617,0.67622,0.67609,0.6761,221800001.0
2006-08-25 02:50:00,0.67612,0.67619,0.67612,0.67619,210799999.0
2006-08-25 02:51:00,0.67618,0.67622,0.67618,0.67622,99600000.0
2006-08-25 02:52:00,0.67626,0.67632,0.67626,0.67631,45500001.0
2006-08-25 02:53:00,0.67628,0.67628,0.67618,0.67624,52500000.0
2006-08-25 02:54:00,0.67626,0.67627,0.6762,0.67623,116099999.0
2006-08-25 02:55:00,0.67622,0.67629,0.67621,0.67625,170099996.0
2006-08-25 02:56:00,0.67627,0.67632,0.67625,0.67627,143899998.0
2006-08-25 02:57:00,0.67623,0.67627,0.67623,0.67627,29300001.0
2006-08-25 02:58:00,0.67632,0.67635,0.67628,0.67634,135300000.0
2006-08-25 02:59:00,0.67628,0.67628,0.67624,0.67624,85299999.0
2006-08-25 03:00:00,0.67628,0.67632,0.67627,0.67627,106899998.0
2006-08-25 03:01:00,0.67624,0.67631,0.67624,0.67627,153999996.0
2006-08-25 03:02:00,0.67628,0.67628,0.67627,0.67627,49400002.0
2006-08-25 03:03:00,0.67624,0.67632,0.67624,0.67627,85399999.0
2006-08-25 03:04:00,0.67629,0.67636,0.67629,0.6763,197899997.0
2006-08-25 03:05:00,0.67633,0.67636,0.67626,0.67629,112300000.0
2006-08-25 03:06:00,0.67629,0.67633,0.67622,0.67633,181999996.0
2006-08-25 03:07:00,0.6763,0.67635,0.6763,0.67635,153399999.0
2006-08-25 03:08:00,0.67631,0.67633,0.67624,0.6763,155199999.0
2006-08-25 03:09:00,0.67626,0.67626,0.67612,0.67612,42499999.0
2006-08-25 03:10:00,0.67617,0.67626,0.67617,0.67626,103400000.0
2006-08-25 03:11:00,0.67625,0.67632,0.67625,0.67625,60600001.0
2006-08-25 03:12:00,0.67624,0.67632,0.6762,0.6763,54300001.0
2006-08-25 03:13:00,0.67633,0.67633,0.67628,0.67632,184499994.0
2006-08-25 03:14:00,0.67633,0.67633,0.67629,0.67629,12000000.0
2006-08-25 03:15:00,0.67628,0.67628,0.67622,0.67622,43899998.0
2006-08-25 03:16:00,0.67626,0.67627,0.67621,0.67621,203699995.0
2006-08-25 03:17:00,0.67624,0.6763,0.67618,0.6763,135900000.0
2006-08-25 03:18:00,0.67627,0.67627,0.67614,0.6762,93300001.0
2006-08-25 03:19:00,0.67619,0.67622,0.67612,0.67619,168100000.0
2006-08-25 03:20:00,0.67622,0.67628,0.67621,0.67625,85599999.0
2006-08-25 03:21:00,0.67616,0.67621,0.67616,0.67621,55800000.0
2006-08-25 03:22:00,0.67608,0.67614,0.67608,0.67614,112800000.0
2006-08-25 03:23:00,0.67613,0.67613,0.67601,0.67607,76599999.0
2006-08-25 03:24:00,0.6761,0.6761,0.6761,0.6761,51900002.0
2006-08-25 03:25:00,0.67609,0.67609,0.67605,0.67606,107799999.0
2006-08-25 03:26:00,0.67606,0.67607,0.67601,0.67604,194900001.0
2006-08-25 03:27:00,0.67608,0.67608,0.67601,0.67605,176500003.0
2006-08-25 03:28:00,0.67613,0.67618,0.67608,0.67608,108300000.0
2006-08-25 03:29:00,0.67606,0.67606,0.67595,0.67595,130700001.0
2006-08-25 03:30:00,0.67601,0.67604,0.67601,0.67604,55100000.0
2006-08-25 03:31:00,0.6761,0.6761,0.67601,0.67608,122100000.0
2006-08-25 03:32:00,0.67609,0.67609,0.67598,0.67603,83800001.0
2006-08-25 03:33:00,0.67604,0.67612,0.67604,0.67611,83899999.0
2006-08-25 03:34:00,0.67617,0.67619,0.67612,0.67615,304199997.0
2006-08-25 03:35:00,0.67613,0.67615,0.67612,0.67615,166599999.0
2006-08-25 03:36:00,0.67615,0.67615,0.67613,0.67613,18400000.0
2006-08-25 03:37:00,0.67613,0.67615,0.67609,0.67611,156100002.0
2006-08-25 03:38:00,0.67617,0.6762,0.67615,0.67615,150100003.0
2006-08-25 03:39:00,0.67622,0.67626,0.67617,0.67622,82200001.0
2006-08-25 03:40:00,0.67618,0.67622,0.67615,0.67615,143000001.0
2006-08-25 03:41:00,0.67612,0.67614,0.67611,0.67614,106999999.0
2006-08-25 03:42:00,0.67613,0.67613,0.67606,0.67609,56800001.0
2006-08-25 03:43:00,0.6761,0.6761,0.6761,0.6761,52800002.0
2006-08-25 03:44:00,0.67608,0.67609,0.676,0.67604,157200003.0
2006-08-25 03:45:00,0.67606,0.67607,0.67604,0.67606,236500001.0
2006-08-25 03:46:00,0.67602,0.67602,0.67602,0.67602,79400002.0
2006-08-25 03:47:00,0.67602,0.67602,0.67602,0.67602,19900000.0
2006-08-25 03:48:00,0.67602,0.67608,0.67602,0.67608,49199998.0
2006-08-25 03:49:00,0.67604,0.67607,0.67598,0.67603,176500001.0
2006-08-25 03:50:00,0.67599,0.67605,0.67599,0.67605,267599999.0
2006-08-25 03:51:00,0.67603,0.67609,0.67597,0.67603,117900003.0
2006-08-25 03:52:00,0.67607,0.67611,0.67601,0.67605,122000000.0
2006-08-25 03:53:00,0.6761,0.67614,0.67609,0.6761,209500006.0
2006-08-25 03:54:00,0.67611,0.67611,0.67604,0.67605,138699996.0
2006-08-25 03:55:00,0.67603,0.67605,0.67603,0.67603,62900000.0
2006-08-25 03:56:00,0.67605,0.67605,0.67597,0.67597,30300000.0
2006-08-25 03:57:00,0.67607,0.67609,0.67607,0.67609,69399997.0
2006-08-25 03:58:00,0.67607,0.67614,0.67607,0.67609,100200001.0
2006-08-25 03:59:00,0.6761,0.6761,0.67603,0.67603,15300000.0
2006-08-25 04:00:00,0.67612,0.67612,0.6761,0.67611,135100001.0
2006-08-25 04:01:00,0.67605,0.6761,0.67605,0.6761,164999998.0
2006-08-25 04:02:00,0.67607,0.67607,0.676,0.67605,148399997.0
2006-08-25 04:03:00,0.67611,0.67611,0.67605,0.67611,115800000.0
2006-08-25 04:04:00,0.67616,0.67617,0.67608,0.67608,181900002.0
2006-08-25 04:05:00,0.67612,0.67614,0.67608,0.67608,52599998.0
2006-08-25 04:06:00,0.67609,0.67612,0.67607,0.67611,184500002.0
2006-08-25 04:07:00,0.67608,0.67608,0.67607,0.67607,25400000.0
2006-08-25 04:08:00,0.67607,0.67607,0.67605,0.67605,18400001.0
2006-08-25 04:09:00,0.67611,0.67612,0.67608,0.6761,119600002.0
2006-08-25 04:10:00,0.67608,0.67608,0.67604,0.67604,7000000.0
2006-08-25 04:11:00,0.67605,0.67607,0.676,0.676,172799998.0
2006-08-25 04:12:00,0.67605,0.67611,0.67604,0.67611,118900001.0
2006-08-25 04:13:00,0.67608,0.67608,0.67607,0.67607,16000000.0
2006-08-25 04:14:00,0.676,0.676,0.67597,0.67597,11200000.0
2006-08-25 04:15:00,0.67603,0.6761,0.67603,0.67607,76499999.0
2006-08-25 04:16:00,0.67603,0.67605,0.67603,0.67605,58099998.0
2006-08-25 04:17:00,0.67597,0.676,0.67592,0.676,61700001.0
2006-08-25 04:18:00,0.67609,0.67611,0.67609,0.67611,10700000.0
2006-08-25 04:19:00,0.67612,0.67612,0.67608,0.67608,223199997.0
2006-08-25 04:20:00,0.67605,0.67614,0.67605,0.67614,105299999.0
2006-08-25 04:21:00,0.67618,0.6762,0.67618,0.6762,43799999.0
2006-08-25 04:22:00,0.67618,0.67622,0.67615,0.67615,306699998.0
2006-08-25 04:23:00,0.67623,0.67623,0.67623,0.67623,800000.0
2006-08-25 04:24:00,0.67615,0.6762,0.67615,0.6762,55800000.0
2006-08-25 04:25:00,0.6762,0.6762,0.6762,0.6762,16800000.0
2006-08-25 04:26:00,0.67613,0.6762,0.67613,0.6762,136499997.0
2006-08-25 04:27:00,0.6762,0.67623,0.67615,0.67623,107099998.0
2006-08-25 04:28:00,0.67617,0.6762,0.67615,0.67615,134400002.0
2006-08-25 04:29:00,0.67617,0.67618,0.67617,0.67618,4800000.0
2006-08-25 04:30:00,0.67618,0.67623,0.67617,0.67617,179000001.0
2006-08-25 04:31:00,0.6762,0.67631,0.6762,0.67631,125900001.0
2006-08-25 04:32:00,0.67637,0.67637,0.67635,0.67637,28500000.0
2006-08-25 04:33:00,0.6764,0.6764,0.6764,0.6764,33500000.0
2006-08-25 04:34:00,0.67631,0.67631,0.67615,0.67619,290900001.0
2006-08-25 04:35:00,0.67618,0.67623,0.67613,0.67617,172000001.0
2006-08-25 04:36:00,0.67625,0.67631,0.67622,0.67631,94000000.0
2006-08-25 04:37:00,0.67621,0.67632,0.6762,0.67632,147100000.0
2006-08-25 04:38:00,0.67632,0.67637,0.6763,0.67637,100200001.0
2006-08-25 04:39:00,0.67633,0.67635,0.67627,0.6763,243700002.0
2006-08-25 04:40:00,0.67635,0.67635,0.67633,0.67633,16800000.0
2006-08-25 04:41:00,0.67635,0.67635,0.67633,0.67633,81300003.0
2006-08-25 04:42:00,0.67637,0.67637,0.6763,0.67635,53100000.0
2006-08-25 04:43:00,0.67633,0.67635,0.67632,0.67633,127500003.0
2006-08-25 04:44:00,0.6763,0.67637,0.6763,0.67637,120499998.0
2006-08-25 04:45:00,0.6763,0.67635,0.6763,0.67635,125400002.0
2006-08-25 04:46:00,0.67633,0.67635,0.67633,0.67635,126199997.0
2006-08-25 04:47:00,0.67628,0.67628,0.67609,0.6761,178500000.0
2006-08-25 04:48:00,0.67609,0.67616,0.67607,0.67616,142300000.0
2006-08-25 04:49:00,0.67612,0.67614,0.67609,0.67611,205900002.0
2006-08-25 04:50:00,0.67607,0.67607,0.676,0.67607,136299997.0
2006-08-25 04:51:00,0.67612,0.67617,0.67611,0.67617,130200000.0
2006-08-25 04:52:00,0.67613,0.67618,0.67606,0.67618,135299999.0
2006-08-25 04:53:00,0.67616,0.67622,0.6761,0.67622,61600001.0
2006-08-25 04:54:00,0.67619,0.67628,0.67619,0.67628,242900001.0
2006-08-25 04:55:00,0.67627,0.67632,0.67625,0.67627,53500000.0
2006-08-25 04:56:00,0.67627,0.67634,0.67621,0.67633,192600004.0
2006-08-25 04:57:00,0.67628,0.67632,0.67624,0.67632,91099999.0
2006-08-25 04:58:00,0.67625,0.67632,0.67622,0.67632,102899997.0
2006-08-25 04:59:00,0.67635,0.67638,0.67629,0.67629,161699999.0
2006-08-25 05:00:00,0.67625,0.67628,0.67625,0.67628,110399999.0
2006-08-25 05:01:00,0.67625,0.67632,0.67625,0.67631,155500000.0
2006-08-25 05:02:00,0.67636,0.6764,0.67634,0.67634,49400000.0
2006-08-25 05:03:00,0.67636,0.67636,0.6763,0.67632,64400001.0
2006-08-25 05:04:00,0.67631,0.67637,0.67631,0.67637,93599998.0
2006-08-25 05:05:00,0.67641,0.67641,0.67637,0.67637,15900000.0
2006-08-25 05:06:00,0.67638,0.6764,0.67638,0.6764,41499998.0
2006-08-25 05:07:00,0.67639,0.67639,0.67633,0.67638,179300002.0
2006-08-25 05:08:00,0.67636,0.67638,0.67632,0.67634,135700003.0
2006-08-25 05:09:00,0.67635,0.67643,0.67635,0.67637,47300000.0
2006-08-25 05:10:00,0.67636,0.67645,0.67636,0.67637,196200002.0
2006-08-25 05:11:00,0.67639,0.67643,0.67635,0.67635,105299999.0
2006-08-25 05:12:00,0.67641,0.67641,0.67634,0.67636,70600002.0
2006-08-25 05:13:00,0.67639,0.67643,0.67635,0.6764,193599997.0
2006-08-25 05:14:00,0.67638,0.67638,0.67629,0.67632,93800001.0
2006-08-25 05:15:00,0.67633,0.67637,0.67628,0.67637,96600003.0
2006-08-25 05:16:00,0.67641,0.67645,0.67639,0.67645,120300001.0
2006-08-25 05:17:00,0.6764,0.6764,0.67637,0.6764,128500003.0
2006-08-25 05:18:00,0.67633,0.67636,0.6763,0.6763,99600002.0
2006-08-25 05:19:00,0.67629,0.67637,0.67629,0.67633,195800004.0
2006-08-25 05:20:00,0.67633,0.67633,0.67633,0.67633,43900002.0
2006-08-25 05:21:00,0.67633,0.67638,0.67633,0.67634,185000001.0
2006-08-25 05:22:00,0.67634,0.67637,0.67634,0.67637,25000000.0
2006-08-25 05:23:00,0.67638,0.6764,0.67633,0.67639,107200003.0
2006-08-25 05:24:00,0.6764,0.6764,0.67635,0.67635,141900002.0
2006-08-25 05:25:00,0.67642,0.67643,0.67642,0.67643,11200000.0
2006-08-25 05:26:00,0.67641,0.67649,0.6764,0.6764,200100002.0
2006-08-25 05:27:00,0.67641,0.67641,0.67636,0.67639,180599996.0
2006-08-25 05:28:00,0.67643,0.67647,0.67643,0.67643,194499999.0
2006-08-25 05:29:00,0.67643,0.67643,0.67639,0.67639,30500000.0
2006-08-25 05:30:00,0.67643,0.67644,0.67638,0.6764,151500002.0
2006-08-25 05:31:00,0.67642,0.67645,0.67642,0.67645,68800000.0
2006-08-25 05:32:00,0.67644,0.67653,0.67644,0.67645,126600000.0
2006-08-25 05:33:00,0.6764,0.67647,0.6764,0.67645,83000001.0
2006-08-25 05:34:00,0.67645,0.67652,0.67643,0.67643,122200003.0
2006-08-25 05:35:00,0.67645,0.67645,0.67643,0.67645,103200000.0
2006-08-25 05:36:00,0.6765,0.6765,0.67645,0.67645,42399999.0
2006-08-25 05:37:00,0.67647,0.67652,0.67643,0.67645,129899999.0
2006-08-25 05:38:00,0.67642,0.67648,0.67641,0.67648,219900001.0
2006-08-25 05:39:00,0.67649,0.67649,0.67648,0.67648,29599999.0
2006-08-25 05:40:00,0.67654,0.67654,0.67645,0.6765,119499999.0
2006-08-25 05:41:00,0.67648,0.67649,0.67645,0.67649,85700002.0
2006-08-25 05:42:00,0.67646,0.67649,0.67645,0.67649,95200001.0
2006-08-25 05:43:00,0.67645,0.67646,0.67644,0.67644,65799999.0
2006-08-25 05:44:00,0.67637,0.67649,0.67637,0.67645,262700003.0
2006-08-25 05:45:00,0.67643,0.67645,0.67637,0.67637,91800001.0
2006-08-25 05:46:00,0.67645,0.67645,0.67636,0.67643,261900003.0
2006-08-25 05:47:00,0.6764,0.6765,0.67639,0.67642,309800005.0
2006-08-25 05:48:00,0.6764,0.67641,0.6764,0.67641,38400000.0
2006-08-25 05:49:00,0.67645,0.67648,0.6764,0.6764,119299997.0
2006-08-25 05:50:00,0.67645,0.67647,0.67645,0.67645,39000001.0
2006-08-25 05:51:00,0.67647,0.67647,0.67636,0.6764,131700000.0
2006-08-25 05:52:00,0.6764,0.67647,0.67638,0.67645,121900003.0
2006-08-25 05:53:00,0.67644,0.67649,0.67641,0.67642,121499996.0
2006-08-25 05:54:00,0.67641,0.67646,0.67641,0.67644,51800002.0
2006-08-25 05:55:00,0.67644,0.67644,0.67637,0.67637,73399999.0
2006-08-25 05:56:00,0.67638,0.67645,0.67638,0.67645,54899998.0
2006-08-25 05:57:00,0.67642,0.67647,0.67642,0.67645,105200000.0
2006-08-25 05:58:00,0.67643,0.67643,0.67639,0.67639,43099998.0
2006-08-25 05:59:00,0.67638,0.67638,0.67638,0.67638,24700001.0
2006-08-25 06:00:00,0.67641,0.67643,0.67639,0.67641,95800001.0
2006-08-25 06:01:00,0.67638,0.67642,0.67638,0.67642,51899998.0
2006-08-25 06:02:00,0.67642,0.67642,0.67642,0.67642,24700001.0
2006-08-25 06:03:00,0.67643,0.67645,0.6764,0.67641,47900000.0
2006-08-25 06:04:00,0.6764,0.67642,0.6764,0.67642,45299998.0
2006-08-25 06:05:00,0.6764,0.6764,0.67633,0.67638,151700001.0
2006-08-25 06:06:00,0.67635,0.67641,0.67634,0.67641,157399997.0
2006-08-25 06:07:00,0.67643,0.67651,0.67632,0.67651,181600001.0
2006-08-25 06:08:00,0.67646,0.67646,0.67632,0.67635,52699999.0
2006-08-25 06:09:00,0.67632,0.67638,0.67628,0.67635,177700001.0
2006-08-25 06:10:00,0.67633,0.67639,0.67633,0.67639,23800000.0
2006-08-25 06:11:00,0.67635,0.67637,0.67632,0.67633,128799999.0
2006-08-25 06:12:00,0.67638,0.67641,0.67633,0.67633,93299997.0
2006-08-25 06:13:00,0.67637,0.67637,0.67635,0.67636,51000000.0
2006-08-25 06:14:00,0.67634,0.67643,0.67634,0.67643,105499996.0
2006-08-25 06:15:00,0.67641,0.67644,0.67641,0.67643,54200001.0
2006-08-25 06:16:00,0.67652,0.67658,0.67649,0.67658,95999999.0
2006-08-25 06:17:00,0.67656,0.67656,0.6765,0.6765,219399998.0
2006-08-25 06:18:00,0.67656,0.67661,0.67656,0.67661,32700001.0
2006-08-25 06:19:00,0.67671,0.67671,0.67667,0.67669,62299998.0
2006-08-25 06:20:00,0.67661,0.67663,0.67658,0.67658,80700001.0
2006-08-25 06:21:00,0.67663,0.67666,0.6766,0.67663,116099997.0
2006-08-25 06:22:00,0.67658,0.67658,0.67648,0.67658,51800000.0
2006-08-25 06:23:00,0.6766,0.67663,0.67655,0.67657,117100001.0
2006-08-25 06:24:00,0.67657,0.6767,0.67657,0.67659,122499999.0
2006-08-25 06:25:00,0.67655,0.67662,0.67655,0.67658,60100001.0
2006-08-25 06:26:00,0.6766,0.67665,0.6766,0.67662,111799998.0
2006-08-25 06:27:00,0.67664,0.67668,0.6766,0.67663,114100002.0
2006-08-25 06:28:00,0.67665,0.67665,0.67665,0.67665,26299999.0
2006-08-25 06:29:00,0.67668,0.67668,0.67666,0.67666,34400000.0
2006-08-25 06:30:00,0.67665,0.67671,0.67665,0.67671,63499998.0
2006-08-25 06:31:00,0.67668,0.6767,0.67665,0.6767,111299999.0
2006-08-25 06:32:00,0.67671,0.67675,0.6767,0.67671,29600000.0
2006-08-25 06:33:00,0.67668,0.67668,0.6766,0.67663,181500002.0
2006-08-25 06:34:00,0.67665,0.67668,0.67665,0.67668,34400001.0
2006-08-25 06:35:00,0.67668,0.67668,0.67667,0.67667,11600000.0
2006-08-25 06:36:00,0.67666,0.67666,0.6766,0.6766,69700001.0
2006-08-25 06:37:00,0.6766,0.67664,0.67653,0.67663,154000001.0
2006-08-25 06:38:00,0.67659,0.67667,0.67659,0.67662,103099998.0
2006-08-25 06:39:00,0.67665,0.67665,0.6766,0.6766,116100003.0
2006-08-25 06:40:00,0.67664,0.67664,0.6766,0.67663,107099999.0
2006-08-25 06:41:00,0.67661,0.67663,0.67659,0.67659,162600002.0
2006-08-25 06:42:00,0.67655,0.67655,0.67655,0.67655,21500000.0
2006-08-25 06:43:00,0.67658,0.67658,0.67658,0.67658,11200000.0
2006-08-25 06:44:00,0.67659,0.67659,0.67652,0.67654,126999998.0
2006-08-25 06:45:00,0.6766,0.6766,0.6765,0.67651,233299999.0
2006-08-25 06:46:00,0.67656,0.67663,0.67655,0.67655,237899995.0
2006-08-25 06:47:00,0.67657,0.67665,0.67657,0.6766,104600001.0
2006-08-25 06:48:00,0.67657,0.67658,0.67657,0.67658,28500001.0
2006-08-25 06:49:00,0.67658,0.67658,0.67657,0.67657,40000000.0
2006-08-25 06:50:00,0.67653,0.67653,0.67648,0.67651,146799997.0
2006-08-25 06:51:00,0.67654,0.67654,0.67651,0.67651,23900000.0
2006-08-25 06:52:00,0.67657,0.67661,0.67654,0.6766,26500000.0
2006-08-25 06:53:00,0.67658,0.67658,0.6765,0.6765,138699998.0
2006-08-25 06:54:00,0.6765,0.6765,0.67649,0.67649,45800001.0
2006-08-25 06:55:00,0.67652,0.67656,0.67651,0.67651,33200000.0
2006-08-25 06:56:00,0.6765,0.67657,0.6765,0.67652,130800002.0
2006-08-25 06:57:00,0.6765,0.6765,0.6765,0.6765,8700000.0
2006-08-25 06:58:00,0.67655,0.67655,0.67655,0.67655,47099998.0
2006-08-25 06:59:00,0.6765,0.67655,0.6765,0.67655,10400000.0
2006-08-25 07:00:00,0.67654,0.67654,0.67648,0.67654,165600002.0
2006-08-25 07:01:00,0.67652,0.67655,0.67652,0.67652,238799998.0
2006-08-25 07:02:00,0.67651,0.67652,0.67647,0.67647,233799997.0
2006-08-25 07:03:00,0.6765,0.67657,0.6765,0.67654,191999998.0
2006-08-25 07:04:00,0.67647,0.67653,0.67647,0.67653,34600001.0
2006-08-25 07:05:00,0.67647,0.67647,0.67647,0.67647,37500000.0
2006-08-25 07:06:00,0.67651,0.67653,0.67648,0.67649,109500001.0
2006-08-25 07:07:00,0.67647,0.67647,0.67645,0.67646,55099999.0
2006-08-25 07:08:00,0.67647,0.6765,0.67647,0.67647,129499999.0
2006-08-25 07:09:00,0.67647,0.6765,0.67647,0.6765,40700001.0
2006-08-25 07:10:00,0.67647,0.6765,0.67647,0.67647,90999998.0
2006-08-25 07:11:00,0.67648,0.6765,0.67647,0.6765,40500000.0
2006-08-25 07:12:00,0.67645,0.67645,0.67645,0.67645,47099998.0
2006-08-25 07:13:00,0.67648,0.67653,0.67648,0.6765,57300001.0
2006-08-25 07:14:00,0.6765,0.67653,0.67643,0.67647,105099998.0
2006-08-25 07:15:00,0.67649,0.67649,0.67643,0.67645,247099994.0
2006-08-25 07:16:00,0.67646,0.67653,0.67646,0.6765,183400001.0
2006-08-25 07:17:00,0.67643,0.67645,0.67642,0.67642,113199998.0
2006-08-25 07:18:00,0.67637,0.67642,0.67628,0.67642,174299998.0
2006-08-25 07:19:00,0.67647,0.67653,0.67647,0.67648,154300000.0
2006-08-25 07:20:00,0.67648,0.6765,0.67645,0.67645,198899996.0
2006-08-25 07:21:00,0.67651,0.67654,0.67651,0.67653,98300003.0
2006-08-25 07:22:00,0.67654,0.67654,0.67653,0.67653,125199997.0
2006-08-25 07:23:00,0.67651,0.67651,0.67637,0.67641,184900003.0
2006-08-25 07:24:00,0.67635,0.67635,0.67632,0.67632,35300000.0
2006-08-25 07:25:00,0.67626,0.67631,0.6761,0.6761,100700001.0
2006-08-25 07:26:00,0.67613,0.67617,0.67613,0.67615,180599999.0
2006-08-25 07:27:00,0.67614,0.67617,0.67597,0.67602,218100003.0
2006-08-25 07:28:00,0.67608,0.67611,0.676,0.67605,140200000.0
2006-08-25 07:29:00,0.67604,0.67607,0.67598,0.67607,72300002.0
2006-08-25 07:30:00,0.67609,0.67614,0.67607,0.67612,217000000.0
2006-08-25 07:31:00,0.67613,0.67626,0.67604,0.67626,151000002.0
2006-08-25 07:32:00,0.67627,0.67627,0.6762,0.67625,166600000.0
2006-08-25 07:33:00,0.67631,0.67635,0.67625,0.67625,106999999.0
2006-08-25 07:34:00,0.67622,0.67637,0.67622,0.67635,178399998.0
2006-08-25 07:35:00,0.67635,0.67635,0.6763,0.67633,99600001.0
2006-08-25 07:36:00,0.67633,0.67636,0.67627,0.67633,163099999.0
2006-08-25 07:37:00,0.67637,0.67641,0.67637,0.6764,192600000.0
2006-08-25 07:38:00,0.6764,0.67644,0.67635,0.67644,186999998.0
2006-08-25 07:39:00,0.67645,0.67654,0.67645,0.67648,118900000.0
2006-08-25 07:40:00,0.67649,0.67653,0.67646,0.6765,108900000.0
2006-08-25 07:41:00,0.67648,0.67648,0.6764,0.67645,164300000.0
2006-08-25 07:42:00,0.67639,0.67639,0.67624,0.67628,60900000.0
2006-08-25 07:43:00,0.67625,0.67634,0.67625,0.67628,160299998.0
2006-08-25 07:44:00,0.67625,0.67634,0.67625,0.67631,78800000.0
2006-08-25 07:45:00,0.67629,0.67644,0.67629,0.67643,48600000.0
2006-08-25 07:46:00,0.67645,0.67649,0.67641,0.67641,136700000.0
2006-08-25 07:47:00,0.67643,0.67643,0.67637,0.67639,116600001.0
2006-08-25 07:48:00,0.67635,0.67637,0.67632,0.67632,29400001.0
2006-08-25 07:49:00,0.67625,0.67629,0.6762,0.67622,238099998.0
2006-08-25 07:50:00,0.6763,0.67641,0.6763,0.67637,165600002.0
2006-08-25 07:51:00,0.67635,0.67644,0.67635,0.6764,125900002.0
2006-08-25 07:52:00,0.67646,0.6765,0.6764,0.67642,219599999.0
2006-08-25 07:53:00,0.67647,0.67647,0.67645,0.67645,36700002.0
2006-08-25 07:54:00,0.67644,0.67644,0.67638,0.67638,84500000.0
2006-08-25 07:55:00,0.67638,0.67641,0.67618,0.67634,251800006.0
2006-08-25 07:56:00,0.67636,0.67643,0.67635,0.67637,228599997.0
2006-08-25 07:57:00,0.67634,0.67638,0.67634,0.67638,47200002.0
2006-08-25 07:58:00,0.67643,0.67649,0.67641,0.67641,231500000.0
2006-08-25 07:59:00,0.67646,0.67649,0.67644,0.67644,126100000.0
2006-08-25 08:00:00,0.67643,0.67659,0.67642,0.67644,216800000.0
2006-08-25 08:01:00,0.67647,0.67647,0.67634,0.67636,140799999.0
2006-08-25 08:02:00,0.67637,0.67645,0.67635,0.67641,183400003.0
2006-08-25 08:03:00,0.67635,0.67641,0.67632,0.67641,118600001.0
2006-08-25 08:04:00,0.67639,0.6764,0.67634,0.6764,123099999.0
2006-08-25 08:05:00,0.67639,0.6764,0.67633,0.67633,71700000.0
2006-08-25 08:06:00,0.67631,0.67635,0.67629,0.67632,170100001.0
2006-08-25 08:07:00,0.67631,0.67632,0.67631,0.67632,26100001.0
2006-08-25 08:08:00,0.67633,0.67637,0.67633,0.67637,29600001.0
2006-08-25 08:09:00,0.6764,0.67642,0.67637,0.67642,117000001.0
2006-08-25 08:10:00,0.67641,0.67644,0.6764,0.67641,93600000.0
2006-08-25 08:11:00,0.67636,0.67639,0.67634,0.67634,219199997.0
2006-08-25 08:12:00,0.67639,0.67643,0.67638,0.67641,161999998.0
2006-08-25 08:13:00,0.67639,0.67644,0.67636,0.67639,122700002.0
2006-08-25 08:14:00,0.67646,0.67662,0.67643,0.6766,347800003.0
2006-08-25 08:15:00,0.67661,0.67661,0.67652,0.67653,146100003.0
2006-08-25 08:16:00,0.67656,0.67662,0.67655,0.67661,77599999.0
2006-08-25 08:17:00,0.67663,0.67663,0.67659,0.6766,39500001.0
2006-08-25 08:18:00,0.67654,0.67661,0.6765,0.67661,53700000.0
2006-08-25 08:19:00,0.67661,0.67661,0.67657,0.67657,167699997.0
2006-08-25 08:20:00,0.67657,0.67657,0.67651,0.67656,109099999.0
2006-08-25 08:21:00,0.67658,0.67658,0.67649,0.6765,41999999.0
2006-08-25 08:22:00,0.67655,0.6766,0.67646,0.67656,263600001.0
2006-08-25 08:23:00,0.67659,0.67668,0.67659,0.67666,178600001.0
2006-08-25 08:24:00,0.67665,0.6767,0.67661,0.67665,175900002.0
2006-08-25 08:25:00,0.67658,0.67668,0.67658,0.67662,163200000.0
2006-08-25 08:26:00,0.67666,0.67667,0.67655,0.67655,106100000.0
2006-08-25 08:27:00,0.67663,0.67669,0.67663,0.67668,149100000.0
2006-08-25 08:28:00,0.67677,0.67686,0.67674,0.67678,207800000.0
2006-08-25 08:29:00,0.67673,0.67686,0.67671,0.67686,107000001.0
2006-08-25 08:30:00,0.67682,0.67696,0.67678,0.67696,116700002.0
2006-08-25 08:31:00,0.67697,0.67704,0.67689,0.67691,199100002.0
2006-08-25 08:32:00,0.67684,0.67684,0.6767,0.67675,157300002.0
2006-08-25 08:33:00,0.67678,0.67686,0.67678,0.67686,180099994.0
2006-08-25 08:34:00,0.67681,0.67691,0.67678,0.67683,151599997.0
2006-08-25 08:35:00,0.6768,0.67681,0.67675,0.67681,158500001.0
2006-08-25 08:36:00,0.67678,0.67678,0.67669,0.67669,107100000.0
2006-08-25 08:37:00,0.67669,0.67682,0.67669,0.67682,113400003.0
2006-08-25 08:38:00,0.67683,0.67699,0.67678,0.67698,112800001.0
2006-08-25 08:39:00,0.67702,0.67718,0.67702,0.6771,154700001.0
2006-08-25 08:40:00,0.677,0.67707,0.67695,0.67703,162200002.0
2006-08-25 08:41:00,0.67702,0.6771,0.67702,0.67703,214900001.0
2006-08-25 08:42:00,0.677,0.67712,0.67697,0.67712,91500002.0
2006-08-25 08:43:00,0.67711,0.67716,0.67707,0.67713,199799998.0
2006-08-25 08:44:00,0.67723,0.67734,0.67723,0.67734,198400000.0
2006-08-25 08:45:00,0.67739,0.67743,0.67721,0.67721,142800003.0
2006-08-25 08:46:00,0.67713,0.67722,0.67706,0.67722,199399994.0
2006-08-25 08:47:00,0.6772,0.67721,0.67714,0.67718,199099992.0
2006-08-25 08:48:00,0.6772,0.67722,0.67701,0.67703,157300002.0
2006-08-25 08:49:00,0.67693,0.67693,0.67686,0.67691,177300002.0
2006-08-25 08:50:00,0.67697,0.67704,0.67688,0.67699,172500003.0
2006-08-25 08:51:00,0.67699,0.67705,0.67696,0.67699,226000000.0
2006-08-25 08:52:00,0.67697,0.67701,0.67695,0.67701,113500001.0
2006-08-25 08:53:00,0.67702,0.67702,0.6768,0.6768,101200001.0
2006-08-25 08:54:00,0.67673,0.67677,0.67672,0.67672,112500001.0
2006-08-25 08:55:00,0.67676,0.67681,0.67672,0.67672,117300000.0
2006-08-25 08:56:00,0.67674,0.67679,0.6767,0.67676,129000004.0
2006-08-25 08:57:00,0.67664,0.67664,0.67653,0.67653,64000000.0
2006-08-25 08:58:00,0.67645,0.67656,0.67645,0.67656,180300002.0
2006-08-25 08:59:00,0.67653,0.67661,0.67652,0.67658,135500002.0
2006-08-25 09:00:00,0.6766,0.67663,0.6766,0.67661,81100000.0
2006-08-25 09:01:00,0.6766,0.67664,0.67658,0.67663,151100000.0
2006-08-25 09:02:00,0.67663,0.67663,0.67656,0.67657,109500002.0
2006-08-25 09:03:00,0.67662,0.67668,0.6766,0.6766,104599999.0
2006-08-25 09:04:00,0.67665,0.67665,0.67663,0.67663,180500000.0
2006-08-25 09:05:00,0.67668,0.6767,0.67666,0.6767,70800002.0
2006-08-25 09:06:00,0.67673,0.67673,0.67673,0.67673,8800000.0
2006-08-25 09:07:00,0.67675,0.67678,0.6767,0.67673,116900001.0
2006-08-25 09:08:00,0.67673,0.67679,0.67669,0.67671,112199998.0
2006-08-25 09:09:00,0.67678,0.67681,0.67678,0.6768,66099999.0
2006-08-25 09:10:00,0.67682,0.67696,0.67678,0.67696,102900001.0
2006-08-25 09:11:00,0.67703,0.67714,0.67703,0.67714,229299996.0
2006-08-25 09:12:00,0.67718,0.67722,0.67717,0.67717,74199999.0
2006-08-25 09:13:00,0.67722,0.67722,0.67717,0.6772,72699999.0
2006-08-25 09:14:00,0.67706,0.67706,0.67694,0.67694,68599998.0
2006-08-25 09:15:00,0.67691,0.67702,0.67691,0.677,151800000.0
2006-08-25 09:16:00,0.67699,0.67709,0.67699,0.67707,86600001.0
2006-08-25 09:17:00,0.67701,0.67714,0.67701,0.67708,114100001.0
2006-08-25 09:18:00,0.6771,0.67715,0.67701,0.67709,207500005.0
2006-08-25 09:19:00,0.67709,0.67712,0.67704,0.6771,24800000.0
2006-08-25 09:20:00,0.67711,0.67711,0.67709,0.67709,14400000.0
2006-08-25 09:21:00,0.67711,0.67711,0.67701,0.67707,49900000.0
2006-08-25 09:22:00,0.67707,0.67712,0.67706,0.67712,45899999.0
2006-08-25 09:23:00,0.67707,0.67714,0.67707,0.67714,248599999.0
2006-08-25 09:24:00,0.67708,0.67715,0.67708,0.6771,219899999.0
2006-08-25 09:25:00,0.67718,0.67728,0.67718,0.67725,83100000.0
2006-08-25 09:26:00,0.67725,0.67725,0.67717,0.67725,143399997.0
2006-08-25 09:27:00,0.67731,0.67734,0.67727,0.67727,94599998.0
2006-08-25 09:28:00,0.67729,0.6773,0.67723,0.67727,249300006.0
2006-08-25 09:29:00,0.67725,0.67731,0.67721,0.67728,78400000.0
2006-08-25 09:30:00,0.67727,0.67727,0.67716,0.67721,127400001.0
2006-08-25 09:31:00,0.67722,0.67738,0.67722,0.67738,42499999.0
2006-08-25 09:32:00,0.67733,0.67733,0.67725,0.67733,199100000.0
2006-08-25 09:33:00,0.67734,0.67739,0.67731,0.67734,209899998.0
2006-08-25 09:34:00,0.67736,0.67741,0.67734,0.67737,166500003.0
2006-08-25 09:35:00,0.6774,0.67746,0.67737,0.67745,296999999.0
2006-08-25 09:36:00,0.67743,0.67754,0.67743,0.67751,174099995.0
2006-08-25 09:37:00,0.67753,0.67756,0.67752,0.67752,88399999.0
2006-08-25 09:38:00,0.67758,0.67758,0.67748,0.67753,72600000.0
2006-08-25 09:39:00,0.67752,0.67756,0.6775,0.67755,123800001.0
2006-08-25 09:40:00,0.67755,0.67755,0.67751,0.67753,201499998.0
2006-08-25 09:41:00,0.67753,0.67758,0.6775,0.67753,148900001.0
2006-08-25 09:42:00,0.67757,0.67771,0.67751,0.67771,294299998.0
2006-08-25 09:43:00,0.6777,0.67774,0.67766,0.67774,86500001.0
2006-08-25 09:44:00,0.67768,0.67772,0.6776,0.6777,170200004.0
2006-08-25 09:45:00,0.67772,0.67772,0.67765,0.67765,219800001.0
2006-08-25 09:46:00,0.67769,0.67774,0.67759,0.67761,105600001.0
2006-08-25 09:47:00,0.67765,0.67772,0.67763,0.67772,196599999.0
2006-08-25 09:48:00,0.6777,0.67771,0.67762,0.67762,149899996.0
2006-08-25 09:49:00,0.67762,0.67764,0.67757,0.67758,165699998.0
2006-08-25 09:50:00,0.67762,0.67766,0.6776,0.6776,48600000.0
2006-08-25 09:51:00,0.67757,0.67757,0.67751,0.67752,189200006.0
2006-08-25 09:52:00,0.67757,0.67757,0.67755,0.67757,49599998.0
2006-08-25 09:53:00,0.67761,0.67774,0.6776,0.67774,147999996.0
2006-08-25 09:54:00,0.6777,0.67778,0.6777,0.67778,54400001.0
2006-08-25 09:55:00,0.67779,0.67779,0.67778,0.67778,72500000.0
2006-08-25 09:56:00,0.67785,0.67791,0.67784,0.67787,120400000.0
2006-08-25 09:57:00,0.67788,0.67788,0.67776,0.67776,164100001.0
2006-08-25 09:58:00,0.67769,0.67787,0.67769,0.67787,218799999.0
2006-08-25 09:59:00,0.67787,0.67789,0.67784,0.67789,147500003.0
2006-08-25 10:00:00,0.67781,0.6779,0.67781,0.67787,175699998.0
2006-08-25 10:01:00,0.67781,0.67788,0.67778,0.67788,139799999.0
2006-08-25 10:02:00,0.67787,0.67792,0.67783,0.67786,91800000.0
2006-08-25 10:03:00,0.67788,0.6779,0.67779,0.6779,133299997.0
2006-08-25 10:04:00,0.67787,0.67787,0.67768,0.67775,144499998.0
2006-08-25 10:05:00,0.67772,0.67772,0.67745,0.67745,174300001.0
2006-08-25 10:06:00,0.67739,0.67758,0.67739,0.67755,94600001.0
2006-08-25 10:07:00,0.67756,0.67763,0.67753,0.67758,153000000.0
2006-08-25 10:08:00,0.67758,0.67767,0.67754,0.67766,99899999.0
2006-08-25 10:09:00,0.67763,0.67771,0.67761,0.6777,140400000.0
2006-08-25 10:10:00,0.67779,0.67787,0.67779,0.67787,15000000.0
2006-08-25 10:11:00,0.67787,0.67787,0.67776,0.6778,90899999.0
2006-08-25 10:12:00,0.67779,0.67789,0.67779,0.67787,245199994.0
2006-08-25 10:13:00,0.67779,0.67779,0.6777,0.67778,88400000.0
2006-08-25 10:14:00,0.67781,0.67786,0.67775,0.67776,203800004.0
2006-08-25 10:15:00,0.67776,0.67776,0.6776,0.67763,198400002.0
2006-08-25 10:16:00,0.67756,0.67761,0.67749,0.67761,250900003.0
2006-08-25 10:17:00,0.67751,0.67751,0.67736,0.67743,268299999.0
2006-08-25 10:18:00,0.67747,0.67747,0.67726,0.67726,35200001.0
2006-08-25 10:19:00,0.67726,0.67726,0.67717,0.67719,127799996.0
2006-08-25 10:20:00,0.6772,0.67727,0.67718,0.67727,148500003.0
2006-08-25 10:21:00,0.6773,0.67733,0.67729,0.67729,226300000.0
2006-08-25 10:22:00,0.67736,0.67736,0.67726,0.6773,99800000.0
2006-08-25 10:23:00,0.67729,0.6773,0.67721,0.67723,100600003.0
2006-08-25 10:24:00,0.67721,0.67728,0.67721,0.67728,68299999.0
2006-08-25 10:25:00,0.67729,0.67733,0.67721,0.67724,181300005.0
2006-08-25 10:26:00,0.67721,0.67721,0.67709,0.67709,189100001.0
2006-08-25 10:27:00,0.67703,0.67709,0.67694,0.67708,86100000.0
2006-08-25 10:28:00,0.67701,0.67716,0.67701,0.6771,326200001.0
2006-08-25 10:29:00,0.67707,0.6771,0.67701,0.67703,232500001.0
2006-08-25 10:30:00,0.67704,0.67712,0.67703,0.67712,85599998.0
2006-08-25 10:31:00,0.67707,0.67719,0.67707,0.67716,219899995.0
2006-08-25 10:32:00,0.67715,0.67717,0.67699,0.67699,100399998.0
2006-08-25 10:33:00,0.67697,0.67702,0.67696,0.67697,54800000.0
2006-08-25 10:34:00,0.67698,0.67701,0.67697,0.67698,147600000.0
2006-08-25 10:35:00,0.677,0.677,0.67691,0.67698,114000000.0
2006-08-25 10:36:00,0.67697,0.677,0.67678,0.67684,194599999.0
2006-08-25 10:37:00,0.67688,0.67688,0.67679,0.67679,179299999.0
2006-08-25 10:38:00,0.67674,0.67681,0.67674,0.67675,156699999.0
2006-08-25 10:39:00,0.67666,0.67666,0.6765,0.67651,86999999.0
2006-08-25 10:40:00,0.67656,0.67665,0.67656,0.67665,72899999.0
2006-08-25 10:41:00,0.67672,0.67674,0.67665,0.67671,121199999.0
2006-08-25 10:42:00,0.67668,0.67672,0.67662,0.67665,158600000.0
2006-08-25 10:43:00,0.67665,0.67668,0.67661,0.67668,160699999.0
2006-08-25 10:44:00,0.67665,0.67673,0.67665,0.67673,82299998.0
2006-08-25 10:45:00,0.67676,0.67676,0.67666,0.67673,147599999.0
2006-08-25 10:46:00,0.67665,0.67672,0.67662,0.67663,104000001.0
2006-08-25 10:47:00,0.67662,0.67667,0.67662,0.67666,200500000.0
2006-08-25 10:48:00,0.67658,0.67658,0.67654,0.67654,107400002.0
2006-08-25 10:49:00,0.67657,0.67664,0.67657,0.67663,128399998.0
2006-08-25 10:50:00,0.67663,0.67665,0.6766,0.6766,126600002.0
2006-08-25 10:51:00,0.67663,0.67666,0.6766,0.67663,133299999.0
2006-08-25 10:52:00,0.67661,0.67661,0.67649,0.67649,159800002.0
2006-08-25 10:53:00,0.67641,0.67642,0.6763,0.6763,75800002.0
2006-08-25 10:54:00,0.67632,0.67642,0.67632,0.6764,135100003.0
2006-08-25 10:55:00,0.67646,0.67647,0.67634,0.67647,141099999.0
2006-08-25 10:56:00,0.67645,0.67649,0.67638,0.67646,200300002.0
2006-08-25 10:57:00,0.67641,0.67648,0.67641,0.67646,175600004.0
2006-08-25 10:58:00,0.67648,0.67648,0.67635,0.67645,150300002.0
2006-08-25 10:59:00,0.67641,0.67658,0.67641,0.67658,207199998.0
2006-08-25 11:00:00,0.67656,0.67659,0.6765,0.6765,143799999.0
2006-08-25 11:01:00,0.67649,0.67654,0.67646,0.67647,163100001.0
2006-08-25 11:02:00,0.67648,0.67652,0.67643,0.67643,93800001.0
2006-08-25 11:03:00,0.67638,0.67642,0.67636,0.67637,278099996.0
2006-08-25 11:04:00,0.67637,0.67643,0.67636,0.67643,117800002.0
2006-08-25 11:05:00,0.67636,0.67638,0.67634,0.67638,151800001.0
2006-08-25 11:06:00,0.67638,0.67638,0.67629,0.67638,152700000.0
2006-08-25 11:07:00,0.67637,0.67643,0.67637,0.67637,135999999.0
2006-08-25 11:08:00,0.67645,0.67645,0.67639,0.67642,120500000.0
2006-08-25 11:09:00,0.67642,0.67644,0.67642,0.67644,119699996.0
2006-08-25 11:10:00,0.67644,0.67644,0.67639,0.67639,10400000.0
2006-08-25 11:11:00,0.67641,0.67643,0.67638,0.67638,140299997.0
2006-08-25 11:12:00,0.6764,0.67643,0.67637,0.6764,53600001.0
2006-08-25 11:13:00,0.67639,0.67643,0.67639,0.6764,66899998.0
2006-08-25 11:14:00,0.67642,0.67642,0.67633,0.67637,209399998.0
2006-08-25 11:15:00,0.6764,0.6764,0.67622,0.67622,172099999.0
2006-08-25 11:16:00,0.6762,0.67624,0.67614,0.67624,206200001.0
2006-08-25 11:17:00,0.67627,0.67632,0.67627,0.67632,140100005.0
2006-08-25 11:18:00,0.67631,0.67636,0.6763,0.67636,94100002.0
2006-08-25 11:19:00,0.67638,0.67638,0.67627,0.67633,216999997.0
2006-08-25 11:20:00,0.67634,0.67642,0.67634,0.67636,101500002.0
2006-08-25 11:21:00,0.67643,0.67649,0.67643,0.67649,210899999.0
2006-08-25 11:22:00,0.67648,0.67648,0.67642,0.67645,118199999.0
2006-08-25 11:23:00,0.67648,0.67648,0.67638,0.67641,160699999.0
2006-08-25 11:24:00,0.6764,0.67647,0.67637,0.67642,110900001.0
2006-08-25 11:25:00,0.67626,0.6763,0.67625,0.6763,107799999.0
2006-08-25 11:26:00,0.67632,0.67638,0.67631,0.67638,137400003.0
2006-08-25 11:27:00,0.67637,0.67643,0.67637,0.67643,59700000.0
2006-08-25 11:28:00,0.67638,0.67638,0.67623,0.67627,167700003.0
2006-08-25 11:29:00,0.67623,0.67623,0.67607,0.67607,179100003.0
2006-08-25 11:30:00,0.67614,0.67615,0.67593,0.67597,142900002.0
2006-08-25 11:31:00,0.67592,0.67601,0.67591,0.67601,62300001.0
2006-08-25 11:32:00,0.67608,0.67608,0.67597,0.67606,138900005.0
2006-08-25 11:33:00,0.67608,0.67616,0.67601,0.67601,167699999.0
2006-08-25 11:34:00,0.6761,0.67614,0.67603,0.67614,91100001.0
2006-08-25 11:35:00,0.67616,0.67622,0.67614,0.67618,208799999.0
2006-08-25 11:36:00,0.67617,0.67621,0.67606,0.67606,189399996.0
2006-08-25 11:37:00,0.67607,0.67614,0.67607,0.67614,87700002.0
2006-08-25 11:38:00,0.67605,0.6761,0.67602,0.6761,143999999.0
2006-08-25 11:39:00,0.67613,0.67613,0.67607,0.67607,199399999.0
2006-08-25 11:40:00,0.67605,0.67607,0.67601,0.67607,193099998.0
2006-08-25 11:41:00,0.67607,0.67609,0.67602,0.67607,136300003.0
2006-08-25 11:42:00,0.676,0.67606,0.676,0.67606,133000003.0
2006-08-25 11:43:00,0.67603,0.67603,0.67597,0.67602,42399999.0
2006-08-25 11:44:00,0.67597,0.67602,0.67595,0.67595,199100000.0
2006-08-25 11:45:00,0.67593,0.67597,0.67591,0.67597,214000000.0
2006-08-25 11:46:00,0.6759,0.67597,0.6759,0.6759,102600001.0
2006-08-25 11:47:00,0.67595,0.67597,0.6759,0.67597,76899997.0
2006-08-25 11:48:00,0.6759,0.67593,0.67585,0.67593,48100000.0
2006-08-25 11:49:00,0.67592,0.67593,0.67581,0.67593,148799999.0
2006-08-25 11:50:00,0.67585,0.67593,0.67585,0.67593,192400002.0
2006-08-25 11:51:00,0.67592,0.67592,0.67563,0.67576,379899998.0
2006-08-25 11:52:00,0.67588,0.67594,0.67588,0.67594,43099998.0
2006-08-25 11:53:00,0.67598,0.67608,0.67598,0.67608,226999995.0
2006-08-25 11:54:00,0.67604,0.6761,0.67601,0.67605,276799997.0
2006-08-25 11:55:00,0.67611,0.67619,0.67605,0.67606,226099999.0
2006-08-25 11:56:00,0.67604,0.67608,0.67603,0.67603,148100000.0
2006-08-25 11:57:00,0.67602,0.67609,0.67595,0.67609,173900003.0
2006-08-25 11:58:00,0.67613,0.6762,0.67612,0.67614,142300000.0
2006-08-25 11:59:00,0.67615,0.67617,0.6761,0.67617,86599998.0
2006-08-25 12:00:00,0.67613,0.67619,0.67613,0.67616,182599999.0
2006-08-25 12:01:00,0.6762,0.67622,0.67615,0.67615,95899999.0
2006-08-25 12:02:00,0.67622,0.67622,0.67611,0.67615,273799995.0
2006-08-25 12:03:00,0.6762,0.6762,0.67616,0.67617,69700001.0
2006-08-25 12:04:00,0.67615,0.67615,0.67611,0.67611,66200002.0
2006-08-25 12:05:00,0.6761,0.6761,0.67605,0.67605,45400001.0
2006-08-25 12:06:00,0.67602,0.67612,0.676,0.67605,274100001.0
2006-08-25 12:07:00,0.67603,0.67603,0.67593,0.67595,86300002.0
2006-08-25 12:08:00,0.67595,0.67595,0.67565,0.67568,131100003.0
2006-08-25 12:09:00,0.67559,0.67563,0.67549,0.67552,142900002.0
2006-08-25 12:10:00,0.67552,0.67553,0.67546,0.67547,51100001.0
2006-08-25 12:11:00,0.67543,0.67548,0.6754,0.67548,167900005.0
2006-08-25 12:12:00,0.67547,0.67553,0.67547,0.67547,133299996.0
2006-08-25 12:13:00,0.67548,0.67553,0.67548,0.67548,93300002.0
2006-08-25 12:14:00,0.67549,0.67549,0.67545,0.67545,109400000.0
2006-08-25 12:15:00,0.67546,0.67552,0.67546,0.67548,29700000.0
2006-08-25 12:16:00,0.67553,0.67557,0.67547,0.67553,150900001.0
2006-08-25 12:17:00,0.67548,0.67553,0.67545,0.67553,139800000.0
2006-08-25 12:18:00,0.67549,0.6755,0.67543,0.67543,100000000.0
2006-08-25 12:19:00,0.67545,0.67545,0.67542,0.67542,68599997.0
2006-08-25 12:20:00,0.67545,0.67545,0.67545,0.67545,8000000.0
2006-08-25 12:21:00,0.67542,0.67547,0.67542,0.67542,165900001.0
2006-08-25 12:22:00,0.67543,0.67548,0.67543,0.67545,101299998.0
2006-08-25 12:23:00,0.67543,0.67545,0.67542,0.67545,92100001.0
2006-08-25 12:24:00,0.67545,0.67556,0.67545,0.67555,168399996.0
2006-08-25 12:25:00,0.67553,0.67553,0.67547,0.67547,74900000.0
2006-08-25 12:26:00,0.67541,0.67545,0.67541,0.67543,112099999.0
2006-08-25 12:27:00,0.67543,0.67545,0.6754,0.67542,196200000.0
2006-08-25 12:28:00,0.67542,0.67543,0.6754,0.67542,74699999.0
2006-08-25 12:29:00,0.67543,0.6755,0.67543,0.67546,144000000.0
2006-08-25 12:30:00,0.67542,0.67546,0.67542,0.67546,84400003.0
2006-08-25 12:31:00,0.67548,0.67558,0.67548,0.67555,185299998.0
2006-08-25 12:32:00,0.67552,0.67562,0.67552,0.67554,189999999.0
2006-08-25 12:33:00,0.67559,0.67566,0.67557,0.67557,131000002.0
2006-08-25 12:34:00,0.67562,0.67566,0.6756,0.67564,168200000.0
2006-08-25 12:35:00,0.67556,0.67561,0.67552,0.6756,98500003.0
2006-08-25 12:36:00,0.67556,0.67561,0.67554,0.6756,168099997.0
2006-08-25 12:37:00,0.67558,0.67558,0.67544,0.67544,126500005.0
2006-08-25 12:38:00,0.6754,0.67549,0.6754,0.67542,77700001.0
2006-08-25 12:39:00,0.6755,0.6755,0.67543,0.67549,107000002.0
2006-08-25 12:40:00,0.67542,0.67549,0.67542,0.67548,162900001.0
2006-08-25 12:41:00,0.67543,0.67555,0.67543,0.6755,240299998.0
2006-08-25 12:42:00,0.67545,0.67554,0.67544,0.67547,223300001.0
2006-08-25 12:43:00,0.67544,0.67547,0.67542,0.67546,86000002.0
2006-08-25 12:44:00,0.67542,0.67547,0.67542,0.67543,149300002.0
2006-08-25 12:45:00,0.67547,0.67547,0.67541,0.67541,188799996.0
2006-08-25 12:46:00,0.67547,0.67552,0.67547,0.6755,158400001.0
2006-08-25 12:47:00,0.67552,0.67553,0.67551,0.67552,109200002.0
2006-08-25 12:48:00,0.67547,0.67547,0.67537,0.67544,176300006.0
2006-08-25 12:49:00,0.67546,0.67548,0.67541,0.67541,278899999.0
2006-08-25 12:50:00,0.67544,0.67549,0.67543,0.67545,197299998.0
2006-08-25 12:51:00,0.67548,0.67558,0.67548,0.67555,185900001.0
2006-08-25 12:52:00,0.67557,0.67557,0.67553,0.67553,10900000.0
2006-08-25 12:53:00,0.67562,0.67562,0.67551,0.67557,172600005.0
2006-08-25 12:54:00,0.6755,0.67552,0.6755,0.67552,20700001.0
2006-08-25 12:55:00,0.67552,0.67552,0.6755,0.6755,27299999.0
2006-08-25 12:56:00,0.67554,0.67558,0.67549,0.67549,41400000.0
2006-08-25 12:57:00,0.67551,0.67556,0.6755,0.67552,251100005.0
2006-08-25 12:58:00,0.67553,0.6756,0.67553,0.67555,151000000.0
2006-08-25 12:59:00,0.67554,0.67564,0.67554,0.67558,168000005.0
2006-08-25 13:00:00,0.67561,0.67565,0.67554,0.67559,161399999.0
2006-08-25 13:01:00,0.67559,0.67559,0.67555,0.67558,102899997.0
2006-08-25 13:02:00,0.67564,0.67564,0.67556,0.67562,123299997.0
2006-08-25 13:03:00,0.67558,0.67567,0.67558,0.67566,69700002.0
2006-08-25 13:04:00,0.67562,0.67566,0.67561,0.67565,177200001.0
2006-08-25 13:05:00,0.67565,0.67565,0.67562,0.67562,75700001.0
2006-08-25 13:06:00,0.67567,0.67573,0.67565,0.67573,129500001.0
2006-08-25 13:07:00,0.67572,0.67574,0.67566,0.6757,171299998.0
2006-08-25 13:08:00,0.67573,0.67578,0.67573,0.67578,46900002.0
2006-08-25 13:09:00,0.67575,0.67581,0.67573,0.67576,144099999.0
2006-08-25 13:10:00,0.67567,0.67573,0.67567,0.6757,130999998.0
2006-08-25 13:11:00,0.67575,0.67576,0.67571,0.67571,78100001.0
2006-08-25 13:12:00,0.6758,0.67583,0.67577,0.67577,175000000.0
2006-08-25 13:13:00,0.67578,0.67579,0.67573,0.67573,70700000.0
2006-08-25 13:14:00,0.67574,0.67583,0.67574,0.6758,200399999.0
2006-08-25 13:15:00,0.67577,0.67585,0.67577,0.67582,46200000.0
2006-08-25 13:16:00,0.67576,0.67578,0.67572,0.67577,142900000.0
2006-08-25 13:17:00,0.67582,0.67582,0.67571,0.67575,248500000.0
2006-08-25 13:18:00,0.6757,0.67577,0.67569,0.67575,169399998.0
2006-08-25 13:19:00,0.67569,0.67573,0.67569,0.67571,109000001.0
2006-08-25 13:20:00,0.67572,0.67578,0.67572,0.67572,101800000.0
2006-08-25 13:21:00,0.67571,0.67579,0.67571,0.67579,38500000.0
2006-08-25 13:22:00,0.67573,0.67573,0.67572,0.67572,63899998.0
2006-08-25 13:23:00,0.6757,0.67575,0.6757,0.67575,87799999.0
2006-08-25 13:24:00,0.67572,0.67577,0.67572,0.67577,36000000.0
2006-08-25 13:25:00,0.67575,0.67575,0.6757,0.6757,203500000.0
2006-08-25 13:26:00,0.67572,0.67572,0.67565,0.67572,10400000.0
2006-08-25 13:27:00,0.67572,0.67577,0.67563,0.6757,233599996.0
2006-08-25 13:28:00,0.67566,0.67571,0.67563,0.67567,182799998.0
2006-08-25 13:29:00,0.67568,0.67568,0.67564,0.67565,170399998.0
2006-08-25 13:30:00,0.67567,0.67571,0.67567,0.67571,84400002.0
2006-08-25 13:31:00,0.67573,0.67577,0.67569,0.67574,173899997.0
2006-08-25 13:32:00,0.67575,0.67575,0.67567,0.67572,137500004.0
2006-08-25 13:33:00,0.67573,0.6758,0.67573,0.6758,92399999.0
2006-08-25 13:34:00,0.67584,0.67584,0.67576,0.67577,181499998.0
2006-08-25 13:35:00,0.67578,0.67586,0.67578,0.67583,66599999.0
2006-08-25 13:36:00,0.67592,0.67593,0.67583,0.67593,131900001.0
2006-08-25 13:37:00,0.67592,0.67592,0.67584,0.6759,44000000.0
2006-08-25 13:38:00,0.67584,0.67584,0.6758,0.6758,102299999.0
2006-08-25 13:39:00,0.67578,0.67587,0.67578,0.67586,230800002.0
2006-08-25 13:40:00,0.67595,0.676,0.6759,0.676,42399999.0
2006-08-25 13:41:00,0.67597,0.67604,0.67596,0.67596,217000002.0
2006-08-25 13:42:00,0.67599,0.67599,0.67591,0.67596,120300002.0
2006-08-25 13:43:00,0.67595,0.67603,0.67595,0.67597,142999999.0
2006-08-25 13:44:00,0.676,0.67603,0.67597,0.67598,79399998.0
2006-08-25 13:45:00,0.676,0.67607,0.676,0.67605,96700001.0
2006-08-25 13:46:00,0.67605,0.67605,0.67599,0.67602,188000001.0
2006-08-25 13:47:00,0.67605,0.67605,0.67594,0.676,117700002.0
2006-08-25 13:48:00,0.67602,0.67606,0.67596,0.67605,125600001.0
2006-08-25 13:49:00,0.67609,0.67609,0.67599,0.67599,81800001.0
2006-08-25 13:50:00,0.67595,0.67605,0.67595,0.67603,235299998.0
2006-08-25 13:51:00,0.67601,0.67605,0.67594,0.67603,255100000.0
2006-08-25 13:52:00,0.67601,0.67608,0.676,0.67603,223699998.0
2006-08-25 13:53:00,0.6761,0.67612,0.67604,0.6761,154499998.0
2006-08-25 13:54:00,0.67609,0.67609,0.67602,0.67603,146799999.0
2006-08-25 13:55:00,0.67599,0.67599,0.67594,0.67594,40700001.0
2006-08-25 13:56:00,0.6759,0.67595,0.67588,0.67595,82800001.0
2006-08-25 13:57:00,0.6759,0.67593,0.6759,0.6759,144300003.0
2006-08-25 13:58:00,0.67594,0.67597,0.67594,0.67596,52200000.0
2006-08-25 13:59:00,0.67592,0.67592,0.67592,0.67592,5700000.0
2006-08-25 14:00:00,0.67592,0.676,0.6759,0.676,222399998.0
2006-08-25 14:01:00,0.67598,0.67603,0.67596,0.67597,147800000.0
2006-08-25 14:02:00,0.67596,0.67599,0.6759,0.67592,87900001.0
2006-08-25 14:03:00,0.676,0.67604,0.67595,0.67595,118100002.0
2006-08-25 14:04:00,0.67602,0.67607,0.67602,0.67605,158499998.0
2006-08-25 14:05:00,0.676,0.67605,0.676,0.67603,135099999.0
2006-08-25 14:06:00,0.6761,0.67611,0.67605,0.67605,171600001.0
2006-08-25 14:07:00,0.67601,0.67608,0.67597,0.676,257599999.0
2006-08-25 14:08:00,0.67604,0.67612,0.67604,0.67612,82099998.0
2006-08-25 14:09:00,0.67616,0.67622,0.67616,0.67622,128599998.0
2006-08-25 14:10:00,0.67622,0.67629,0.6762,0.67629,159399997.0
2006-08-25 14:11:00,0.67625,0.67628,0.67625,0.67625,30999999.0
2006-08-25 14:12:00,0.67623,0.67627,0.67618,0.67624,170900000.0
2006-08-25 14:13:00,0.67627,0.67627,0.67615,0.67617,56500000.0
2006-08-25 14:14:00,0.67615,0.6762,0.67609,0.67615,202800001.0
2006-08-25 14:15:00,0.67616,0.67616,0.67607,0.67608,67099998.0
2006-08-25 14:16:00,0.67611,0.67612,0.67605,0.67605,134999998.0
2006-08-25 14:17:00,0.67606,0.67612,0.67606,0.67608,184599996.0
2006-08-25 14:18:00,0.67613,0.67619,0.6761,0.67615,124399999.0
2006-08-25 14:19:00,0.67622,0.67642,0.67622,0.67638,62200000.0
2006-08-25 14:20:00,0.67637,0.67649,0.67635,0.67641,265800002.0
2006-08-25 14:21:00,0.67638,0.67638,0.67627,0.67627,123099999.0
2006-08-25 14:22:00,0.67622,0.6763,0.67619,0.67628,98299999.0
2006-08-25 14:23:00,0.67627,0.67632,0.67619,0.67632,124300002.0
2006-08-25 14:24:00,0.67632,0.67641,0.67632,0.67641,129499999.0
2006-08-25 14:25:00,0.67641,0.67643,0.67637,0.67638,229099999.0
2006-08-25 14:26:00,0.67638,0.6764,0.67631,0.67632,145900002.0
2006-08-25 14:27:00,0.67632,0.67632,0.67624,0.67625,171400002.0
2006-08-25 14:28:00,0.67624,0.6763,0.6762,0.67626,135000000.0
2006-08-25 14:29:00,0.67622,0.67622,0.67615,0.67616,185999998.0
2006-08-25 14:30:00,0.67616,0.67624,0.67615,0.67617,89499998.0
2006-08-25 14:31:00,0.67614,0.67621,0.67612,0.67613,156400002.0
2006-08-25 14:32:00,0.67619,0.67623,0.67616,0.6762,167699999.0
2006-08-25 14:33:00,0.67613,0.67615,0.67606,0.67606,95200002.0
2006-08-25 14:34:00,0.67612,0.67612,0.67608,0.67612,68099998.0
2006-08-25 14:35:00,0.67612,0.67617,0.67612,0.67616,91600002.0
2006-08-25 14:36:00,0.6762,0.6762,0.67613,0.67618,139000001.0
2006-08-25 14:37:00,0.67621,0.67621,0.67612,0.67614,184300005.0
2006-08-25 14:38:00,0.67618,0.67619,0.67607,0.67619,148899998.0
2006-08-25 14:39:00,0.67622,0.67629,0.67621,0.67622,146300002.0
2006-08-25 14:40:00,0.67622,0.67624,0.67617,0.67623,94800001.0
2006-08-25 14:41:00,0.67626,0.67628,0.67625,0.67628,99700003.0
2006-08-25 14:42:00,0.67632,0.67639,0.67625,0.67628,108500002.0
2006-08-25 14:43:00,0.67629,0.67629,0.67626,0.67629,70100002.0
2006-08-25 14:44:00,0.67628,0.67628,0.67619,0.67619,87500002.0
2006-08-25 14:45:00,0.67619,0.67622,0.67616,0.67622,195199997.0
2006-08-25 14:46:00,0.67626,0.67626,0.6762,0.6762,190500000.0
2006-08-25 14:47:00,0.67616,0.67623,0.67615,0.67618,179899999.0
2006-08-25 14:48:00,0.67622,0.67623,0.67622,0.67623,87000000.0
2006-08-25 14:49:00,0.67624,0.67624,0.67619,0.6762,142199999.0
2006-08-25 14:50:00,0.67622,0.67626,0.67622,0.67626,34300000.0
2006-08-25 14:51:00,0.67623,0.67627,0.67623,0.67625,111700000.0
2006-08-25 14:52:00,0.67622,0.67625,0.67616,0.67623,128199999.0
2006-08-25 14:53:00,0.67625,0.67627,0.67617,0.67617,71599999.0
2006-08-25 14:54:00,0.67613,0.67616,0.67608,0.67612,134800000.0
2006-08-25 14:55:00,0.67614,0.67614,0.67607,0.6761,162799999.0
2006-08-25 14:56:00,0.67602,0.67608,0.67594,0.67603,121799999.0
2006-08-25 14:57:00,0.67604,0.67607,0.67602,0.67605,220199999.0
2006-08-25 14:58:00,0.6761,0.67613,0.67605,0.67613,58300000.0
2006-08-25 14:59:00,0.6761,0.67615,0.67608,0.67615,133599997.0
2006-08-25 15:00:00,0.67613,0.67613,0.67607,0.6761,175700000.0
2006-08-25 15:01:00,0.67608,0.67608,0.67601,0.67606,112700002.0
2006-08-25 15:02:00,0.67599,0.67599,0.67596,0.67596,51799999.0
2006-08-25 15:03:00,0.67595,0.676,0.67592,0.67592,52699999.0
2006-08-25 15:04:00,0.67592,0.67601,0.67592,0.676,140499999.0
2006-08-25 15:05:00,0.67596,0.67603,0.67596,0.67603,84200000.0
2006-08-25 15:06:00,0.67604,0.67615,0.67604,0.67614,147400000.0
2006-08-25 15:07:00,0.6762,0.67623,0.67618,0.6762,183499997.0
2006-08-25 15:08:00,0.67619,0.67625,0.67619,0.6762,168500000.0
2006-08-25 15:09:00,0.67624,0.67628,0.67621,0.67621,108700003.0
2006-08-25 15:10:00,0.67625,0.67632,0.67625,0.67626,112300000.0
2006-08-25 15:11:00,0.6763,0.67633,0.67627,0.67633,133400002.0
2006-08-25 15:12:00,0.67628,0.67628,0.67621,0.67628,51200000.0
2006-08-25 15:13:00,0.67628,0.67628,0.67604,0.67604,126700000.0
2006-08-25 15:14:00,0.67603,0.67609,0.676,0.67602,197699995.0
2006-08-25 15:15:00,0.67601,0.67604,0.67601,0.67604,127800001.0
2006-08-25 15:16:00,0.67602,0.67603,0.67597,0.67597,146499996.0
2006-08-25 15:17:00,0.67604,0.67616,0.67604,0.67615,169800004.0
2006-08-25 15:18:00,0.67612,0.67618,0.67611,0.67612,107999999.0
2006-08-25 15:19:00,0.67603,0.67605,0.67598,0.67599,135600001.0
2006-08-25 15:20:00,0.676,0.67601,0.67593,0.676,133499998.0
2006-08-25 15:21:00,0.67604,0.67605,0.67596,0.67597,113300004.0
2006-08-25 15:22:00,0.67597,0.67611,0.67597,0.67607,180500002.0
2006-08-25 15:23:00,0.67597,0.67606,0.67597,0.67606,117500001.0
2006-08-25 15:24:00,0.67608,0.67614,0.67605,0.6761,212800002.0
2006-08-25 15:25:00,0.67607,0.6761,0.67605,0.67605,64000002.0
2006-08-25 15:26:00,0.67612,0.67612,0.67602,0.67609,71300000.0
2006-08-25 15:27:00,0.67607,0.6761,0.676,0.676,111199999.0
2006-08-25 15:28:00,0.67604,0.6761,0.67604,0.6761,143300000.0
2006-08-25 15:29:00,0.67609,0.67609,0.67596,0.67598,104800001.0
2006-08-25 15:30:00,0.676,0.67602,0.67595,0.67595,118300003.0
2006-08-25 15:31:00,0.67592,0.67599,0.67592,0.67599,66100002.0
2006-08-25 15:32:00,0.676,0.67605,0.676,0.676,189399999.0
2006-08-25 15:33:00,0.67598,0.67598,0.67592,0.67592,139199999.0
2006-08-25 15:34:00,0.67597,0.67597,0.6759,0.6759,101400002.0
2006-08-25 15:35:00,0.676,0.676,0.67594,0.67597,146200003.0
2006-08-25 15:36:00,0.67595,0.67602,0.67595,0.67602,171599999.0
2006-08-25 15:37:00,0.67602,0.6761,0.67597,0.67597,83099998.0
2006-08-25 15:38:00,0.67602,0.67607,0.676,0.67603,180000001.0
2006-08-25 15:39:00,0.67602,0.67602,0.67596,0.67596,23899999.0
2006-08-25 15:40:00,0.67597,0.67597,0.67593,0.67595,53999999.0
2006-08-25 15:41:00,0.67591,0.67591,0.67585,0.67585,175800001.0
2006-08-25 15:42:00,0.67584,0.6759,0.6758,0.6759,146300005.0
2006-08-25 15:43:00,0.67587,0.67591,0.67585,0.67588,93100002.0
2006-08-25 15:44:00,0.67587,0.67592,0.67587,0.67588,152700003.0
2006-08-25 15:45:00,0.67592,0.67595,0.67592,0.67595,27900000.0
2006-08-25 15:46:00,0.67588,0.67597,0.67587,0.67587,257899999.0
2006-08-25 15:47:00,0.67592,0.67592,0.67585,0.67585,134700000.0
2006-08-25 15:48:00,0.67587,0.67592,0.67584,0.67584,104700000.0
2006-08-25 15:49:00,0.67584,0.67592,0.67584,0.67585,219900000.0
2006-08-25 15:50:00,0.67581,0.67588,0.6758,0.67585,158599998.0
2006-08-25 15:51:00,0.67583,0.67586,0.67572,0.67572,177300002.0
2006-08-25 15:52:00,0.67579,0.67586,0.67579,0.67582,159400002.0
2006-08-25 15:53:00,0.67582,0.6759,0.67579,0.67579,118499999.0
2006-08-25 15:54:00,0.67579,0.67584,0.67577,0.67577,241499996.0
2006-08-25 15:55:00,0.67575,0.67582,0.67573,0.67573,70100000.0
2006-08-25 15:56:00,0.67576,0.67578,0.67573,0.67578,97399999.0
2006-08-25 15:57:00,0.67575,0.67576,0.67572,0.67572,164400000.0
2006-08-25 15:58:00,0.67574,0.67577,0.67566,0.67568,205500003.0
2006-08-25 15:59:00,0.67564,0.67564,0.67554,0.67556,94999996.0
2006-08-25 16:00:00,0.67563,0.67572,0.67555,0.67561,167500002.0
2006-08-25 16:01:00,0.67561,0.67569,0.67559,0.67569,120800000.0
2006-08-25 16:02:00,0.6757,0.67576,0.6757,0.67575,147800001.0
2006-08-25 16:03:00,0.67577,0.67581,0.67577,0.6758,66999998.0
2006-08-25 16:04:00,0.67584,0.67584,0.67576,0.67576,164000000.0
2006-08-25 16:05:00,0.67568,0.67573,0.67564,0.67564,237300001.0
2006-08-25 16:06:00,0.67564,0.67564,0.6755,0.6755,115699999.0
2006-08-25 16:07:00,0.67531,0.67531,0.67503,0.67503,129900000.0
2006-08-25 16:08:00,0.67498,0.67498,0.6749,0.67497,59400000.0
2006-08-25 16:09:00,0.67502,0.67511,0.67502,0.6751,90000000.0
2006-08-25 16:10:00,0.675,0.67513,0.67498,0.67513,69500002.0
2006-08-25 16:11:00,0.67514,0.6752,0.6751,0.6752,89599999.0
2006-08-25 16:12:00,0.6752,0.67524,0.67511,0.67513,194200000.0
2006-08-25 16:13:00,0.67515,0.67516,0.675,0.67503,144400000.0
2006-08-25 16:14:00,0.67504,0.67514,0.67503,0.67509,78899999.0
2006-08-25 16:15:00,0.6751,0.6752,0.6751,0.67516,82199999.0
2006-08-25 16:16:00,0.67518,0.67526,0.67517,0.67521,163399999.0
2006-08-25 16:17:00,0.67528,0.67536,0.67528,0.67536,93600002.0
2006-08-25 16:18:00,0.67533,0.67533,0.67524,0.67527,84999999.0
2006-08-25 16:19:00,0.67529,0.67533,0.67525,0.67528,130099997.0
2006-08-25 16:20:00,0.67534,0.67537,0.67529,0.67536,105299999.0
2006-08-25 16:21:00,0.6754,0.67548,0.67536,0.67536,170300001.0
2006-08-25 16:22:00,0.67543,0.67551,0.67543,0.67551,75700001.0
2006-08-25 16:23:00,0.67557,0.67557,0.67545,0.67551,236199999.0
2006-08-25 16:24:00,0.67548,0.67551,0.67545,0.67548,286899996.0
2006-08-25 16:25:00,0.67549,0.67552,0.67546,0.67552,186699998.0
2006-08-25 16:26:00,0.67546,0.6756,0.6754,0.67556,139299998.0
2006-08-25 16:27:00,0.67558,0.67558,0.67542,0.67542,187700004.0
2006-08-25 16:28:00,0.6754,0.67554,0.6754,0.6755,181999996.0
2006-08-25 16:29:00,0.67547,0.67551,0.67544,0.67544,213100005.0
2006-08-25 16:30:00,0.67548,0.67556,0.67547,0.67548,192500003.0
2006-08-25 16:31:00,0.67552,0.67561,0.67552,0.67558,94200000.0
2006-08-25 16:32:00,0.67562,0.67564,0.67557,0.67564,189899999.0
2006-08-25 16:33:00,0.67564,0.67567,0.67559,0.67565,274300001.0
2006-08-25 16:34:00,0.6756,0.67564,0.67558,0.6756,179699999.0
2006-08-25 16:35:00,0.67566,0.67568,0.67562,0.67564,157999996.0
2006-08-25 16:36:00,0.6756,0.67568,0.6756,0.6756,37500000.0
2006-08-25 16:37:00,0.67558,0.67562,0.67555,0.67555,125199997.0
2006-08-25 16:38:00,0.67556,0.67558,0.67546,0.6755,230099998.0
2006-08-25 16:39:00,0.67554,0.67561,0.67554,0.67557,45799999.0
2006-08-25 16:40:00,0.67553,0.67556,0.67542,0.67542,143499999.0
2006-08-25 16:41:00,0.67541,0.67549,0.67541,0.67546,272900000.0
2006-08-25 16:42:00,0.67542,0.67545,0.6754,0.67545,9600000.0
2006-08-25 16:43:00,0.67541,0.67549,0.67541,0.67545,148700004.0
2006-08-25 16:44:00,0.67542,0.67553,0.67542,0.6755,75100001.0
2006-08-25 16:45:00,0.67546,0.67555,0.67545,0.67553,250699997.0
2006-08-25 16:46:00,0.67555,0.6757,0.67548,0.6757,136400000.0
2006-08-25 16:47:00,0.6757,0.67573,0.67564,0.67564,144300003.0
2006-08-25 16:48:00,0.67566,0.67575,0.67564,0.67564,300300000.0
2006-08-25 16:49:00,0.67565,0.67575,0.67565,0.67565,94400000.0
2006-08-25 16:50:00,0.67575,0.67577,0.67569,0.67571,121499999.0
2006-08-25 16:51:00,0.67571,0.67576,0.6757,0.67576,47000000.0
2006-08-25 16:52:00,0.67581,0.67581,0.6757,0.6757,67800001.0
2006-08-25 16:53:00,0.67568,0.67571,0.67565,0.67571,93700002.0
2006-08-25 16:54:00,0.6757,0.67575,0.6757,0.6757,76599998.0
2006-08-25 16:55:00,0.67572,0.67578,0.67572,0.67574,186900003.0
2006-08-25 16:56:00,0.67568,0.67576,0.67568,0.67572,222800000.0
2006-08-25 16:57:00,0.67577,0.6758,0.67571,0.6758,117100000.0
2006-08-25 16:58:00,0.67579,0.67581,0.67576,0.67577,168199995.0
2006-08-25 16:59:00,0.67576,0.6758,0.67571,0.67571,143300000.0
2006-08-25 17:00:00,0.67567,0.67571,0.6756,0.6756,204900004.0
2006-08-25 17:01:00,0.67564,0.67565,0.67556,0.67561,117499999.0
2006-08-25 17:02:00,0.67557,0.67563,0.67557,0.67563,123000001.0
2006-08-25 17:03:00,0.67559,0.67559,0.67551,0.67555,212199998.0
2006-08-25 17:04:00,0.6756,0.67566,0.67554,0.67554,142699995.0
2006-08-25 17:05:00,0.6755,0.67558,0.6755,0.67558,135699999.0
2006-08-25 17:06:00,0.67559,0.67573,0.67559,0.67572,142899997.0
2006-08-25 17:07:00,0.67573,0.67581,0.67563,0.67566,272499994.0
2006-08-25 17:08:00,0.67566,0.67579,0.67563,0.67569,186600002.0
2006-08-25 17:09:00,0.67571,0.67574,0.67561,0.67561,69999999.0
2006-08-25 17:10:00,0.67561,0.67571,0.67555,0.67571,132999998.0
2006-08-25 17:11:00,0.67568,0.67576,0.67568,0.67575,88600001.0
2006-08-25 17:12:00,0.67577,0.67579,0.6757,0.67575,192999996.0
2006-08-25 17:13:00,0.67573,0.67575,0.6756,0.6757,178699998.0
2006-08-25 17:14:00,0.67572,0.67572,0.6756,0.67565,87400000.0
2006-08-25 17:15:00,0.67575,0.67579,0.67561,0.67563,114200001.0
2006-08-25 17:16:00,0.6757,0.6757,0.67554,0.67565,176700001.0
2006-08-25 17:17:00,0.67561,0.67564,0.67555,0.67559,139700001.0
2006-08-25 17:18:00,0.67556,0.67556,0.67555,0.67556,95400002.0
2006-08-25 17:19:00,0.67557,0.67565,0.67555,0.67555,147800004.0
2006-08-25 17:20:00,0.67563,0.67571,0.67563,0.67565,180400005.0
2006-08-25 17:21:00,0.67572,0.67572,0.67566,0.67566,190300002.0
2006-08-25 17:22:00,0.67568,0.6757,0.67557,0.67557,175300001.0
2006-08-25 17:23:00,0.67556,0.67568,0.67556,0.67557,141800006.0
2006-08-25 17:24:00,0.67561,0.67568,0.67558,0.67563,155699998.0
2006-08-25 17:25:00,0.67566,0.67576,0.67561,0.67566,209799995.0
2006-08-25 17:26:00,0.67571,0.67571,0.67561,0.67563,133400000.0
2006-08-25 17:27:00,0.67562,0.67573,0.67562,0.6757,103399999.0
2006-08-25 17:28:00,0.67575,0.67581,0.67571,0.6758,112000000.0
2006-08-25 17:29:00,0.6758,0.67582,0.67572,0.67582,173299996.0
2006-08-25 17:30:00,0.67585,0.67587,0.67579,0.67579,196300000.0
2006-08-25 17:31:00,0.67582,0.67588,0.67576,0.67576,111799998.0
2006-08-25 17:32:00,0.67573,0.67575,0.67569,0.67571,112099999.0
2006-08-25 17:33:00,0.67569,0.67569,0.67561,0.67561,27900001.0
2006-08-25 17:34:00,0.67556,0.67564,0.67555,0.67562,154799999.0
2006-08-25 17:35:00,0.67566,0.67567,0.67559,0.67564,171300000.0
2006-08-25 17:36:00,0.67565,0.6757,0.6756,0.67563,222500004.0
2006-08-25 17:37:00,0.67566,0.6757,0.67562,0.67565,136500001.0
2006-08-25 17:38:00,0.67566,0.67572,0.67564,0.67564,143800001.0
2006-08-25 17:39:00,0.67567,0.67575,0.67567,0.67575,129099998.0
2006-08-25 17:40:00,0.67572,0.67573,0.67564,0.67573,150800000.0
2006-08-25 17:41:00,0.67566,0.6758,0.67561,0.67578,229000000.0
2006-08-25 17:42:00,0.6757,0.6757,0.6756,0.6756,107000000.0
2006-08-25 17:43:00,0.67563,0.67564,0.67555,0.67557,106600002.0
2006-08-25 17:44:00,0.67559,0.67573,0.67559,0.67573,87000002.0
2006-08-25 17:45:00,0.6757,0.67571,0.67561,0.67566,191600002.0
2006-08-25 17:46:00,0.67569,0.67574,0.67565,0.67565,164099999.0
2006-08-25 17:47:00,0.67572,0.6758,0.67572,0.6758,126199998.0
2006-08-25 17:48:00,0.67574,0.67583,0.6757,0.67577,236899999.0
2006-08-25 17:49:00,0.67578,0.67588,0.67576,0.67588,87700001.0
2006-08-25 17:50:00,0.6759,0.67605,0.67584,0.67598,131200002.0
2006-08-25 17:51:00,0.676,0.67601,0.67577,0.67595,151700000.0
2006-08-25 17:52:00,0.67602,0.67605,0.67602,0.67605,69200001.0
2006-08-25 17:53:00,0.67605,0.67609,0.67605,0.67608,39300001.0
2006-08-25 17:54:00,0.67612,0.67614,0.6761,0.67613,113799998.0
2006-08-25 17:55:00,0.67612,0.67617,0.67612,0.67612,62499999.0
2006-08-25 17:56:00,0.67609,0.67609,0.67602,0.67605,152599999.0
2006-08-25 17:57:00,0.67605,0.67605,0.67599,0.67604,44600000.0
2006-08-25 17:58:00,0.67607,0.67611,0.676,0.67606,203300001.0
2006-08-25 17:59:00,0.67608,0.67608,0.67593,0.67593,172700000.0
2006-08-25 18:00:00,0.67595,0.67602,0.67595,0.676,166400000.0
2006-08-25 18:01:00,0.67605,0.6761,0.676,0.676,1229199988.0
2006-08-25 18:02:00,0.67598,0.67604,0.67596,0.676,1703499995.0
2006-08-25 18:03:00,0.676,0.67613,0.676,0.67605,2015999986.0
2006-08-25 18:04:00,0.67603,0.67612,0.67596,0.67609,1045399988.0
2006-08-25 18:05:00,0.67603,0.67608,0.676,0.67603,1146600003.0
2006-08-25 18:06:00,0.67602,0.67607,0.67598,0.67603,1906500012.0
2006-08-25 18:07:00,0.67605,0.67607,0.676,0.67603,1913200008.0
2006-08-25 18:09:00,0.67602,0.67604,0.67598,0.67599,905399994.0
2006-08-25 18:10:00,0.676,0.67606,0.67595,0.67595,1253399992.0
2006-08-25 18:11:00,0.67595,0.67604,0.67594,0.67604,1002900000.0
2006-08-25 18:12:00,0.676,0.67602,0.67595,0.67595,882400004.0
2006-08-25 18:13:00,0.67596,0.67599,0.6759,0.6759,1096899997.0
2006-08-25 18:14:00,0.6759,0.67596,0.67587,0.67594,1516899991.0
2006-08-25 18:15:00,0.676,0.676,0.6759,0.6759,1083499992.0
2006-08-25 18:16:00,0.67583,0.67583,0.6757,0.67579,1083499992.0
2006-08-25 18:17:00,0.67578,0.67582,0.67573,0.67576,526799998.0
2006-08-25 18:18:00,0.67581,0.6759,0.6758,0.67585,666100001.0
2006-08-25 18:19:00,0.67584,0.67584,0.67575,0.6758,679400000.0
2006-08-25 18:20:00,0.67582,0.67586,0.67575,0.67583,520899998.0
2006-08-25 18:21:00,0.67581,0.67587,0.67576,0.6758,970500005.0
2006-08-25 18:22:00,0.67584,0.67588,0.67581,0.67585,990900003.0
2006-08-25 18:23:00,0.67585,0.67591,0.67578,0.67591,1218199997.0
2006-08-25 18:24:00,0.67589,0.67599,0.67588,0.67595,1193399994.0
2006-08-25 18:25:00,0.67597,0.67603,0.67594,0.67597,901799990.0
2006-08-25 18:26:00,0.67598,0.67598,0.6759,0.67598,1137099996.0
2006-08-25 18:27:00,0.676,0.67602,0.67594,0.67598,722699991.0
2006-08-25 18:28:00,0.67598,0.676,0.67595,0.676,590600006.0
2006-08-25 18:29:00,0.67595,0.67595,0.67586,0.67593,848000009.0
2006-08-25 18:30:00,0.67595,0.67598,0.6759,0.67598,519499997.0
2006-08-25 18:31:00,0.67595,0.67597,0.6759,0.67593,468899996.0
2006-08-25 18:32:00,0.67597,0.67602,0.67593,0.67595,621299994.0
2006-08-25 18:33:00,0.67594,0.67594,0.67576,0.67589,905099999.0
2006-08-25 18:34:00,0.67589,0.67589,0.67573,0.6758,911100001.0
2006-08-25 18:35:00,0.67585,0.67588,0.67581,0.67583,622199997.0
2006-08-25 18:36:00,0.67579,0.67583,0.67577,0.67581,304299998.0
2006-08-25 18:37:00,0.6758,0.6759,0.67578,0.67585,414900000.0
2006-08-25 18:38:00,0.67582,0.67582,0.67576,0.67577,184200001.0
2006-08-25 18:39:00,0.67585,0.67586,0.67578,0.67583,402500001.0
2006-08-25 18:40:00,0.67585,0.6759,0.67573,0.67578,545899998.0
2006-08-25 18:41:00,0.67575,0.6758,0.67564,0.6757,621600008.0
2006-08-25 18:42:00,0.67568,0.67573,0.67565,0.6757,518699991.0
2006-08-25 18:43:00,0.67568,0.67575,0.67565,0.67568,317199996.0
2006-08-25 18:44:00,0.67571,0.6758,0.67569,0.67572,486099996.0
2006-08-25 18:45:00,0.67573,0.67583,0.67568,0.6758,402000000.0
2006-08-25 18:46:00,0.67586,0.67586,0.67572,0.67572,156699997.0
2006-08-25 18:47:00,0.67579,0.67587,0.67579,0.67585,97200000.0
2006-08-25 18:48:00,0.67582,0.67587,0.67577,0.67587,274800001.0
2006-08-25 18:49:00,0.67585,0.67593,0.67585,0.67593,211999999.0
2006-08-25 18:50:00,0.67591,0.67597,0.67587,0.67597,200899994.0
2006-08-25 18:51:00,0.67596,0.67596,0.67589,0.6759,309500001.0
2006-08-25 18:52:00,0.6759,0.67593,0.67582,0.67582,470899998.0
2006-08-25 18:53:00,0.6758,0.67582,0.67572,0.67572,915999998.0
2006-08-25 18:54:00,0.67578,0.6758,0.67573,0.67576,318100003.0
2006-08-25 18:55:00,0.67572,0.67578,0.67569,0.67572,556500009.0
2006-08-25 18:56:00,0.67573,0.67577,0.67569,0.67569,338500001.0
2006-08-25 18:57:00,0.67571,0.67579,0.67569,0.67576,424799997.0
2006-08-25 18:58:00,0.67575,0.67579,0.67567,0.67577,903100000.0
2006-08-25 18:59:00,0.67577,0.67597,0.67577,0.67585,684700001.0
2006-08-25 19:00:00,0.67589,0.67601,0.67589,0.67597,513500003.0
2006-08-25 19:01:00,0.67593,0.67593,0.67582,0.67582,67500002.0
2006-08-25 19:02:00,0.6758,0.67585,0.67578,0.67581,449600000.0
2006-08-25 19:03:00,0.67578,0.67584,0.67574,0.67577,496399995.0
2006-08-25 19:04:00,0.6758,0.6758,0.67571,0.67578,288799999.0
2006-08-25 19:05:00,0.67577,0.67585,0.6757,0.6758,452199999.0
2006-08-25 19:06:00,0.67577,0.67585,0.67575,0.67577,589400006.0
2006-08-25 19:07:00,0.67583,0.67585,0.6758,0.67582,299700001.0
2006-08-25 19:08:00,0.67587,0.67587,0.67575,0.67575,791199997.0
2006-08-25 19:09:00,0.67574,0.67586,0.67572,0.67586,570700006.0
2006-08-25 19:10:00,0.67586,0.67586,0.67576,0.6758,379300000.0
2006-08-25 19:11:00,0.67577,0.67585,0.67574,0.67585,89800001.0
2006-08-25 19:12:00,0.6758,0.67585,0.6758,0.67582,180600000.0
2006-08-25 19:13:00,0.6758,0.67585,0.67575,0.67575,204500002.0
2006-08-25 19:14:00,0.67573,0.67578,0.6757,0.67573,296099998.0
2006-08-25 19:15:00,0.67573,0.67582,0.6757,0.67577,572300002.0
2006-08-25 19:16:00,0.6758,0.6758,0.67575,0.67575,244099999.0
2006-08-25 19:17:00,0.67576,0.6758,0.67576,0.6758,400799994.0
2006-08-25 19:18:00,0.67576,0.67581,0.67572,0.67581,293399997.0
2006-08-25 19:19:00,0.6758,0.67585,0.67578,0.67585,558000003.0
2006-08-25 19:20:00,0.67581,0.67585,0.67577,0.67577,396299999.0
2006-08-25 19:21:00,0.67578,0.67584,0.67575,0.67582,345999994.0
2006-08-25 19:22:00,0.6758,0.67582,0.67578,0.6758,201600003.0
2006-08-25 19:23:00,0.67577,0.67582,0.67575,0.6758,275600001.0
2006-08-25 19:24:00,0.67578,0.67578,0.67572,0.67578,141200002.0
2006-08-25 19:25:00,0.67577,0.67578,0.6757,0.67577,132900000.0
2006-08-25 19:26:00,0.67576,0.67576,0.67564,0.67564,450399997.0
2006-08-25 19:27:00,0.67563,0.67569,0.67562,0.67565,762900000.0
2006-08-25 19:28:00,0.67562,0.67568,0.67562,0.67568,325199998.0
2006-08-25 19:29:00,0.67565,0.6757,0.67562,0.6757,651599998.0
2006-08-25 19:30:00,0.67569,0.67576,0.67567,0.67568,642299998.0
2006-08-25 19:31:00,0.67567,0.67576,0.67563,0.6757,695499993.0
2006-08-25 19:32:00,0.67572,0.67577,0.67571,0.67577,475900002.0
2006-08-25 19:33:00,0.67573,0.67575,0.6757,0.67573,295900000.0
2006-08-25 19:34:00,0.67573,0.67577,0.67567,0.67567,551900001.0
2006-08-25 19:35:00,0.67566,0.6757,0.67563,0.6757,402099998.0
2006-08-25 19:36:00,0.67571,0.67571,0.67558,0.67568,489599992.0
2006-08-25 19:37:00,0.6757,0.67572,0.67568,0.6757,215400001.0
2006-08-25 19:38:00,0.6757,0.6757,0.67562,0.67567,278700000.0
2006-08-25 19:39:00,0.67565,0.6757,0.67564,0.6757,876000007.0
2006-08-25 19:40:00,0.67567,0.67576,0.67566,0.67567,619899997.0
2006-08-25 19:41:00,0.67566,0.67569,0.67563,0.67564,460900003.0
2006-08-25 19:42:00,0.67563,0.6757,0.67561,0.6757,259199998.0
2006-08-25 19:43:00,0.67569,0.67569,0.67566,0.67566,124000001.0
2006-08-25 19:44:00,0.67562,0.6757,0.67562,0.67562,262700002.0
2006-08-25 19:45:00,0.67565,0.6757,0.67565,0.67567,471600000.0
2006-08-25 19:46:00,0.67569,0.6757,0.67566,0.6757,171699999.0
2006-08-25 19:47:00,0.67568,0.67571,0.67565,0.67571,61399999.0
2006-08-25 19:48:00,0.67573,0.67576,0.6757,0.6757,113300004.0
2006-08-25 19:49:00,0.67567,0.67571,0.67563,0.67565,189400003.0
2006-08-25 19:50:00,0.67565,0.67572,0.67565,0.67568,441899994.0
2006-08-25 19:51:00,0.6757,0.67572,0.67565,0.6757,326300001.0
2006-08-25 19:52:00,0.6757,0.67572,0.6757,0.6757,245999999.0
2006-08-25 19:53:00,0.6757,0.67574,0.6757,0.67573,151700002.0
2006-08-25 19:54:00,0.67575,0.67575,0.67568,0.6757,75800001.0
2006-08-25 19:55:00,0.67575,0.67575,0.67572,0.67572,68900001.0
2006-08-25 19:56:00,0.6757,0.67574,0.6757,0.67574,117000002.0
2006-08-25 19:57:00,0.67576,0.67577,0.6757,0.67573,472500000.0
2006-08-25 19:58:00,0.67575,0.67581,0.67575,0.67577,253200003.0
2006-08-25 19:59:00,0.67577,0.6758,0.67577,0.67577,557400005.0
2006-08-25 20:00:00,0.67583,0.67592,0.67582,0.67592,229900001.0
2006-08-25 20:01:00,0.67591,0.67591,0.67583,0.67583,238699998.0
2006-08-25 20:02:00,0.67584,0.67588,0.67584,0.67587,104300003.0
2006-08-25 20:03:00,0.6759,0.6759,0.67584,0.67589,175300000.0
2006-08-25 20:04:00,0.67589,0.67589,0.67585,0.67585,195899997.0
2006-08-25 20:05:00,0.67586,0.67589,0.67585,0.67589,88000002.0
2006-08-25 20:06:00,0.67587,0.67593,0.67587,0.67593,187600001.0
2006-08-25 20:07:00,0.67596,0.676,0.67592,0.67592,90000001.0
2006-08-25 20:08:00,0.67595,0.67601,0.67594,0.676,649600000.0
2006-08-25 20:09:00,0.67598,0.676,0.67591,0.676,203300000.0
2006-08-25 20:10:00,0.67598,0.67598,0.67593,0.67598,137400003.0
2006-08-25 20:11:00,0.67598,0.67602,0.67597,0.676,243499999.0
2006-08-25 20:12:00,0.676,0.67606,0.67595,0.676,1048000005.0
2006-08-25 20:13:00,0.67598,0.676,0.67593,0.67598,339500002.0
2006-08-25 20:14:00,0.676,0.67605,0.67599,0.67599,388200002.0
2006-08-25 20:15:00,0.676,0.676,0.67595,0.67597,746999998.0
2006-08-25 20:16:00,0.67597,0.67598,0.67595,0.67598,491600002.0
2006-08-25 20:17:00,0.67598,0.676,0.67595,0.67598,38200000.0
2006-08-25 20:18:00,0.676,0.67604,0.67598,0.67598,312500000.0
2006-08-25 20:19:00,0.67597,0.67597,0.6759,0.6759,464399999.0
2006-08-25 20:20:00,0.67594,0.67599,0.67593,0.67597,455499991.0
2006-08-25 20:21:00,0.67595,0.67597,0.67595,0.67597,47099999.0
2006-08-25 20:22:00,0.67593,0.67603,0.67593,0.67603,232799996.0
2006-08-25 20:23:00,0.67609,0.67628,0.67609,0.67624,497600006.0
2006-08-25 20:24:00,0.67621,0.67626,0.6762,0.6762,294500004.0
2006-08-25 20:25:00,0.6762,0.67627,0.6762,0.67626,331099996.0
2006-08-25 20:26:00,0.67628,0.6763,0.67624,0.67627,960100003.0
2006-08-25 20:27:00,0.67622,0.67624,0.67617,0.67624,462700000.0
2006-08-25 20:28:00,0.6763,0.67634,0.67627,0.67627,507000002.0
2006-08-25 20:29:00,0.67628,0.67632,0.67622,0.67623,487099991.0
2006-08-25 20:30:00,0.67623,0.67627,0.6762,0.67625,1600199979.0
2006-08-25 20:31:00,0.67624,0.67624,0.67608,0.67614,852199997.0
2006-08-25 20:32:00,0.67618,0.67623,0.67615,0.6762,1233699999.0
2006-08-25 20:33:00,0.67619,0.67621,0.67615,0.67615,211900000.0
2006-08-25 20:34:00,0.67613,0.67617,0.67604,0.67604,545200004.0
2006-08-25 20:35:00,0.67607,0.67612,0.67605,0.67607,337099994.0
2006-08-25 20:36:00,0.67607,0.67614,0.67607,0.67607,169100001.0
2006-08-25 20:37:00,0.67607,0.6761,0.67605,0.67607,588000000.0
2006-08-25 20:38:00,0.67605,0.67614,0.67604,0.67605,897900001.0
2006-08-25 20:39:00,0.67605,0.67606,0.676,0.67605,380700000.0
2006-08-25 20:40:00,0.67605,0.6761,0.67605,0.67607,479000001.0
2006-08-25 20:41:00,0.67605,0.67609,0.676,0.67607,444799994.0
2006-08-25 20:42:00,0.67607,0.6761,0.67607,0.6761,190900004.0
2006-08-25 20:43:00,0.6761,0.67613,0.67605,0.67605,499500002.0
2006-08-25 20:44:00,0.6761,0.6761,0.67605,0.67607,1040900001.0
2006-08-25 20:45:00,0.6761,0.6761,0.67605,0.67607,359200002.0
2006-08-25 20:46:00,0.67613,0.67614,0.67609,0.67609,175199999.0
2006-08-25 20:47:00,0.67607,0.67615,0.67606,0.67608,600999995.0
2006-08-25 20:48:00,0.67605,0.67613,0.67603,0.67605,788300002.0
2006-08-25 20:49:00,0.67607,0.6761,0.67605,0.6761,344400005.0
2006-08-25 20:50:00,0.6761,0.6761,0.67603,0.67608,1428700002.0
2006-08-25 20:51:00,0.67605,0.6761,0.67605,0.67607,541999997.0
2006-08-25 20:52:00,0.6761,0.67614,0.67607,0.67607,391199994.0
2006-08-25 20:53:00,0.6761,0.67613,0.67605,0.67607,982399993.0
2006-08-25 20:54:00,0.6761,0.6761,0.676,0.67605,661799998.0
2006-08-25 20:55:00,0.67604,0.67604,0.67597,0.67598,364200007.0
2006-08-25 20:56:00,0.676,0.67604,0.67593,0.67595,1037599995.0
2006-08-25 20:57:00,0.67592,0.67599,0.67592,0.67595,1109199990.0
2006-08-25 20:58:00,0.67595,0.67603,0.67595,0.676,622599988.0
2006-08-25 20:59:00,0.67602,0.67615,0.67602,0.67613,1564200007.0
2006-08-25 21:00:00,0.67616,0.67616,0.67604,0.67614,1593000005.0
2006-08-25 21:01:00,0.6761,0.67613,0.67605,0.6761,1081300003.0
2006-08-25 21:02:00,0.67612,0.67619,0.67611,0.67616,613200006.0
2006-08-25 21:03:00,0.67617,0.67624,0.67612,0.67612,681300000.0
2006-08-25 21:04:00,0.67612,0.67616,0.67612,0.67616,668099998.0
2006-08-25 21:05:00,0.67614,0.67618,0.67607,0.67613,703299999.0
2006-08-25 21:06:00,0.67612,0.67612,0.67604,0.67612,555700002.0
2006-08-25 21:07:00,0.67611,0.67611,0.67604,0.67605,220400004.0
2006-08-25 21:08:00,0.67604,0.67606,0.67599,0.67602,182999998.0
2006-08-25 21:09:00,0.67607,0.67611,0.67605,0.67605,312600000.0
2006-08-25 21:10:00,0.67605,0.67611,0.67605,0.67605,150499997.0
2006-08-25 21:11:00,0.67605,0.67609,0.67605,0.67609,202600004.0
2006-08-25 21:12:00,0.67607,0.67607,0.67605,0.67605,74299999.0
2006-08-25 21:13:00,0.67605,0.67607,0.67602,0.67602,303700001.0
2006-08-25 21:14:00,0.67605,0.67607,0.676,0.67603,645200002.0
2006-08-25 21:15:00,0.67603,0.67609,0.67601,0.67609,181399998.0
2006-08-25 21:16:00,0.67608,0.67612,0.67605,0.67612,279600000.0
2006-08-25 21:17:00,0.6761,0.67611,0.67605,0.67609,176099998.0
2006-08-25 21:18:00,0.67605,0.6761,0.67605,0.6761,189000004.0
2006-08-25 21:19:00,0.67606,0.67606,0.676,0.676,557199999.0
2006-08-25 21:20:00,0.67604,0.67604,0.67595,0.676,1075000003.0
2006-08-25 21:21:00,0.67604,0.67604,0.67595,0.67595,431899994.0
2006-08-25 21:22:00,0.67597,0.67602,0.67597,0.67602,644199997.0
2006-08-25 21:23:00,0.67602,0.67602,0.676,0.676,9500000.0
2006-08-25 21:24:00,0.67604,0.67604,0.67597,0.67599,333800001.0
2006-08-25 21:25:00,0.676,0.67605,0.67597,0.67602,181800000.0
2006-08-25 21:26:00,0.676,0.67604,0.676,0.67603,62999999.0
2006-08-25 21:27:00,0.67605,0.67605,0.67599,0.676,190500001.0
2006-08-25 21:28:00,0.676,0.67603,0.67595,0.67598,240800003.0
2006-08-25 21:29:00,0.67598,0.67598,0.67597,0.67597,145500001.0
2006-08-25 21:30:00,0.67597,0.676,0.67597,0.67599,75099998.0
2006-08-25 21:31:00,0.67597,0.67597,0.67593,0.67593,250199998.0
2006-08-25 21:32:00,0.67593,0.67598,0.67586,0.67587,785100000.0
2006-08-25 21:33:00,0.67586,0.67593,0.67586,0.67591,480500006.0
2006-08-25 21:34:00,0.67592,0.67594,0.67588,0.67588,679799997.0
2006-08-25 21:35:00,0.67591,0.67593,0.67588,0.67593,285200002.0
2006-08-25 21:36:00,0.6759,0.6759,0.6758,0.6758,129299999.0
2006-08-25 21:37:00,0.67587,0.67594,0.67585,0.67586,454800005.0
2006-08-25 21:38:00,0.67582,0.67585,0.6758,0.67585,160200002.0
2006-08-25 21:39:00,0.67578,0.67589,0.67578,0.67589,154400000.0
2006-08-25 21:40:00,0.67585,0.67589,0.6758,0.67586,193399997.0
2006-08-25 21:41:00,0.67588,0.67593,0.67588,0.67593,86499998.0
2006-08-25 21:42:00,0.6759,0.6759,0.67587,0.6759,166700001.0
2006-08-25 21:43:00,0.6759,0.67596,0.67584,0.67588,357900001.0
2006-08-25 21:44:00,0.67588,0.67593,0.67588,0.6759,463799995.0
2006-08-25 21:45:00,0.67592,0.67593,0.67591,0.67591,48600000.0
2006-08-25 21:46:00,0.67591,0.67595,0.67591,0.67595,600100012.0
2006-08-25 21:47:00,0.67594,0.67594,0.67589,0.6759,219199998.0
2006-08-25 21:48:00,0.67588,0.67588,0.67578,0.67579,131899999.0
2006-08-25 21:49:00,0.67576,0.67576,0.67572,0.67575,283400000.0
2006-08-25 21:50:00,0.67572,0.67577,0.67571,0.67575,106100000.0
2006-08-25 21:51:00,0.67576,0.67579,0.67576,0.67578,188699997.0
2006-08-25 21:52:00,0.67577,0.67589,0.67577,0.67584,119800000.0
2006-08-25 21:53:00,0.67592,0.67592,0.67583,0.67586,166200001.0
2006-08-25 21:54:00,0.67578,0.67581,0.67572,0.67578,277299996.0
2006-08-25 21:55:00,0.67576,0.67581,0.67572,0.67575,230800003.0
2006-08-25 21:56:00,0.6758,0.67588,0.6758,0.6758,178199999.0
2006-08-25 21:57:00,0.67583,0.67589,0.67581,0.67583,338199998.0
2006-08-25 21:58:00,0.67582,0.67585,0.67582,0.67582,164300001.0
2006-08-25 21:59:00,0.67584,0.67584,0.67576,0.67577,465000001.0
2006-08-25 22:00:00,0.67577,0.67582,0.67574,0.67574,278400003.0
2006-08-25 22:01:00,0.67574,0.67579,0.67566,0.67579,223600006.0
2006-08-25 22:02:00,0.67579,0.6758,0.6757,0.6757,595800004.0
2006-08-25 22:03:00,0.6757,0.67573,0.6757,0.67573,405499996.0
2006-08-25 22:04:00,0.67573,0.67575,0.67567,0.67573,338499998.0
2006-08-25 22:05:00,0.6757,0.67575,0.6757,0.6757,216400000.0
2006-08-25 22:06:00,0.67571,0.67572,0.6757,0.67572,95399999.0
2006-08-25 22:07:00,0.6757,0.67575,0.6757,0.67575,130400002.0
2006-08-25 22:08:00,0.67572,0.67575,0.67568,0.6757,279200003.0
2006-08-25 22:09:00,0.67572,0.67575,0.67568,0.67568,227900001.0
2006-08-25 22:10:00,0.67566,0.67578,0.67566,0.67573,113100000.0
2006-08-25 22:11:00,0.67575,0.67575,0.67572,0.67572,129700000.0
2006-08-25 22:12:00,0.67575,0.67583,0.67575,0.67582,439800000.0
2006-08-25 22:13:00,0.67582,0.67582,0.67582,0.67582,121200002.0
2006-08-25 22:14:00,0.67581,0.67581,0.6758,0.67581,59099998.0
2006-08-25 22:15:00,0.67582,0.67591,0.67581,0.67582,514100004.0
2006-08-25 22:16:00,0.67584,0.67588,0.6758,0.67587,486299995.0
2006-08-25 22:17:00,0.67588,0.67588,0.6758,0.67585,142800000.0
2006-08-25 22:18:00,0.67581,0.67581,0.67574,0.67574,57500001.0
2006-08-25 22:19:00,0.67571,0.67577,0.67571,0.67577,148999999.0
2006-08-25 22:20:00,0.67577,0.67581,0.67573,0.67581,80000002.0
2006-08-25 22:21:00,0.67583,0.67583,0.67578,0.6758,404699998.0
2006-08-25 22:22:00,0.67582,0.67582,0.67578,0.6758,331299998.0
2006-08-25 22:23:00,0.67578,0.67587,0.67573,0.67573,382800002.0
2006-08-25 22:24:00,0.67575,0.6758,0.67572,0.67577,171800000.0
2006-08-25 22:25:00,0.67575,0.6758,0.67575,0.6758,199000004.0
2006-08-25 22:26:00,0.67575,0.67575,0.67564,0.67568,435200000.0
2006-08-25 22:27:00,0.67567,0.67568,0.67567,0.67567,76000002.0
2006-08-25 22:28:00,0.67565,0.67566,0.67561,0.67565,99100001.0
2006-08-25 22:29:00,0.67571,0.67577,0.6757,0.6757,288299997.0
2006-08-25 22:30:00,0.67572,0.67573,0.6757,0.6757,116400001.0
2006-08-25 22:31:00,0.67575,0.67576,0.67573,0.67575,86300000.0
2006-08-25 22:32:00,0.67578,0.67578,0.67575,0.67575,376800002.0
2006-08-25 22:33:00,0.67575,0.67578,0.67575,0.67578,175800005.0
2006-08-25 22:34:00,0.67578,0.67578,0.67575,0.67578,305400000.0
2006-08-25 22:35:00,0.67576,0.6758,0.67573,0.67579,234300000.0
2006-08-25 22:36:00,0.6758,0.67585,0.6758,0.67585,62300001.0
2006-08-25 22:37:00,0.67587,0.67587,0.67566,0.67566,237399997.0
2006-08-25 22:38:00,0.67568,0.67577,0.67568,0.67572,163799996.0
2006-08-25 22:39:00,0.67572,0.67573,0.6757,0.67572,352100003.0
2006-08-25 22:40:00,0.6757,0.67572,0.67568,0.6757,461400005.0
2006-08-25 22:41:00,0.6757,0.67574,0.6757,0.67573,288700000.0
2006-08-25 22:42:00,0.67562,0.6757,0.67562,0.67565,357700004.0
2006-08-25 22:43:00,0.67561,0.67561,0.67558,0.67558,23300000.0
2006-08-25 22:44:00,0.67559,0.67564,0.67559,0.67561,149499999.0
2006-08-25 22:45:00,0.67564,0.67565,0.67561,0.67561,190800000.0
2006-08-25 22:46:00,0.6756,0.67563,0.6756,0.6756,59599998.0
2006-08-25 22:47:00,0.67564,0.67567,0.6756,0.6756,162699998.0
2006-08-25 22:48:00,0.6756,0.67567,0.67556,0.67558,405099995.0
2006-08-25 22:49:00,0.6757,0.67575,0.67565,0.67565,104199997.0
2006-08-25 22:50:00,0.67567,0.67568,0.67562,0.67562,47200000.0
2006-08-25 22:51:00,0.67563,0.67563,0.67558,0.67558,70999999.0
2006-08-25 22:52:00,0.67559,0.67563,0.67554,0.67557,191300001.0
2006-08-25 22:53:00,0.67555,0.6756,0.67551,0.67553,105399998.0
2006-08-25 22:54:00,0.67553,0.67558,0.67552,0.67553,137700000.0
2006-08-25 22:55:00,0.67555,0.67562,0.67555,0.67561,78099999.0
2006-08-25 22:56:00,0.67563,0.67563,0.67558,0.6756,155699998.0
2006-08-25 22:57:00,0.67555,0.67558,0.67553,0.67557,136400003.0
2006-08-25 22:58:00,0.67559,0.67566,0.67555,0.67563,402199998.0
2006-08-25 22:59:00,0.67562,0.67568,0.67552,0.67552,200500003.0
2006-08-27 23:00:00,0.67555,0.67595,0.67555,0.67595,108700000.0
2006-08-27 23:01:00,0.67587,0.67594,0.67582,0.67585,305400004.0
2006-08-27 23:02:00,0.67577,0.67615,0.67576,0.67612,195000001.0
2006-08-27 23:03:00,0.67605,0.67617,0.67591,0.67611,106000000.0
2006-08-27 23:04:00,0.67607,0.67612,0.67578,0.67581,116500000.0
2006-08-27 23:05:00,0.6758,0.67595,0.67578,0.67587,191399999.0
2006-08-27 23:06:00,0.67592,0.67599,0.67571,0.67574,138299999.0
2006-08-27 23:07:00,0.67598,0.67606,0.67586,0.67606,145099999.0
2006-08-27 23:08:00,0.67605,0.67616,0.67601,0.6761,240000000.0
2006-08-27 23:09:00,0.67621,0.67621,0.67605,0.67615,245000000.0
2006-08-27 23:10:00,0.67615,0.67619,0.67567,0.67567,81900001.0
2006-08-27 23:11:00,0.67568,0.6757,0.67559,0.6757,225700001.0
2006-08-27 23:12:00,0.67567,0.67591,0.67561,0.67591,78800000.0
2006-08-27 23:13:00,0.6758,0.67591,0.6758,0.67591,196799997.0
2006-08-27 23:14:00,0.6759,0.67604,0.6759,0.67596,84600002.0
2006-08-27 23:15:00,0.67586,0.6759,0.67567,0.67582,261900001.0
2006-08-27 23:16:00,0.67587,0.67601,0.6756,0.6756,77000002.0
2006-08-27 23:17:00,0.67585,0.67596,0.67576,0.67593,250099994.0
2006-08-27 23:18:00,0.67593,0.676,0.67588,0.67595,172300003.0
2006-08-27 23:19:00,0.67597,0.67605,0.67582,0.67582,150699999.0
2006-08-27 23:20:00,0.67586,0.6759,0.67577,0.67583,55799999.0
2006-08-27 23:21:00,0.67591,0.67605,0.6759,0.67605,78900001.0
2006-08-27 23:22:00,0.67607,0.67607,0.67602,0.67602,88700002.0
2006-08-27 23:23:00,0.67603,0.67609,0.67595,0.67595,146899999.0
2006-08-27 23:24:00,0.67603,0.67608,0.67597,0.67597,113799998.0
2006-08-27 23:25:00,0.67595,0.67605,0.6759,0.67604,215600001.0
2006-08-27 23:26:00,0.67587,0.67587,0.67554,0.67555,98400002.0
2006-08-27 23:27:00,0.6755,0.67554,0.6755,0.67554,90899997.0
2006-08-27 23:28:00,0.67563,0.67563,0.67549,0.67557,142500002.0
2006-08-27 23:29:00,0.67558,0.6756,0.67545,0.67555,144499997.0
2006-08-27 23:30:00,0.6756,0.6756,0.67548,0.67553,150199997.0
2006-08-27 23:31:00,0.67553,0.67562,0.67547,0.67562,117500001.0
2006-08-27 23:32:00,0.67555,0.67559,0.67549,0.67553,230300000.0
2006-08-27 23:33:00,0.67553,0.67618,0.67553,0.67618,68500000.0
2006-08-27 23:34:00,0.67617,0.67619,0.67609,0.6761,95599998.0
2006-08-27 23:35:00,0.67613,0.67617,0.67609,0.67609,136300001.0
2006-08-27 23:36:00,0.67597,0.67614,0.67597,0.67611,100600001.0
2006-08-27 23:37:00,0.67566,0.67566,0.67558,0.67558,164499994.0
2006-08-27 23:38:00,0.6755,0.67558,0.6755,0.67552,113600001.0
2006-08-27 23:39:00,0.67555,0.67558,0.67552,0.67555,159899999.0
2006-08-27 23:40:00,0.67555,0.67555,0.67553,0.67553,26199999.0
2006-08-27 23:41:00,0.67555,0.67555,0.6755,0.6755,44700000.0
2006-08-27 23:42:00,0.67552,0.67552,0.67552,0.67552,41599998.0
2006-08-27 23:43:00,0.67555,0.67555,0.6755,0.67552,144100001.0
2006-08-27 23:44:00,0.67553,0.67553,0.6755,0.67552,8500000.0
2006-08-27 23:45:00,0.67552,0.67555,0.67552,0.67555,57700000.0
2006-08-27 23:46:00,0.67555,0.67555,0.67555,0.67555,26500000.0
2006-08-27 23:47:00,0.67555,0.67555,0.67553,0.67553,51800000.0
2006-08-27 23:48:00,0.67551,0.67551,0.67539,0.67539,48600000.0
2006-08-27 23:49:00,0.67537,0.67541,0.67537,0.67541,75599998.0
2006-08-27 23:50:00,0.67543,0.67543,0.67525,0.67535,183700000.0
2006-08-27 23:51:00,0.67533,0.67542,0.67533,0.67542,32800000.0
2006-08-27 23:52:00,0.67538,0.67548,0.67538,0.67548,92000002.0
2006-08-27 23:53:00,0.67547,0.67552,0.67547,0.67547,297899994.0
2006-08-27 23:54:00,0.6755,0.6755,0.67539,0.67539,75400000.0
2006-08-27 23:55:00,0.67545,0.67545,0.6754,0.67545,68500001.0
2006-08-27 23:56:00,0.67544,0.67546,0.6754,0.67542,103000000.0
2006-08-27 23:57:00,0.67546,0.67554,0.67545,0.67547,121400003.0
2006-08-27 23:58:00,0.67545,0.67548,0.67515,0.67548,68299997.0
2006-08-27 23:59:00,0.67546,0.67549,0.67546,0.67549,150499997.0
2006-08-28 00:00:00,0.67547,0.67549,0.6754,0.6754,196200003.0
2006-08-28 00:01:00,0.67541,0.67545,0.67533,0.67545,153500006.0
2006-08-28 00:02:00,0.6754,0.67548,0.6754,0.67544,147099996.0
2006-08-28 00:03:00,0.67545,0.67545,0.67545,0.67545,61400002.0
2006-08-28 00:04:00,0.67541,0.67548,0.67541,0.67547,23200001.0
2006-08-28 00:05:00,0.67552,0.67555,0.67552,0.67555,78600000.0
2006-08-28 00:06:00,0.67553,0.67558,0.67552,0.67555,200100005.0
2006-08-28 00:07:00,0.67552,0.67555,0.6755,0.6755,169000001.0
2006-08-28 00:08:00,0.67553,0.67558,0.67552,0.67552,193400002.0
2006-08-28 00:09:00,0.6755,0.6755,0.67538,0.67541,102099996.0
2006-08-28 00:10:00,0.67543,0.67543,0.67534,0.67534,108800002.0
2006-08-28 00:11:00,0.67542,0.67543,0.67536,0.67542,117699998.0
2006-08-28 00:12:00,0.67534,0.67538,0.67531,0.67531,55800001.0
2006-08-28 00:13:00,0.67533,0.67539,0.67533,0.67539,94700003.0
2006-08-28 00:14:00,0.67538,0.67538,0.67537,0.67537,66299999.0
2006-08-28 00:15:00,0.67541,0.67541,0.67533,0.67539,130200002.0
2006-08-28 00:16:00,0.67538,0.6754,0.67538,0.6754,146500002.0
2006-08-28 00:17:00,0.67543,0.67543,0.67538,0.67538,81399998.0
2006-08-28 00:18:00,0.67537,0.6754,0.67537,0.6754,123399998.0
2006-08-28 00:19:00,0.6754,0.6754,0.67535,0.67535,29200000.0
2006-08-28 00:20:00,0.67537,0.6754,0.67537,0.6754,103299997.0
2006-08-28 00:21:00,0.6754,0.6754,0.67537,0.67537,15900000.0
2006-08-28 00:22:00,0.67537,0.67543,0.67535,0.67543,101700002.0
2006-08-28 00:23:00,0.67544,0.6755,0.67544,0.6755,64600002.0
2006-08-28 00:24:00,0.67557,0.67559,0.67554,0.67557,160399998.0
2006-08-28 00:25:00,0.67555,0.67557,0.67553,0.67553,45500000.0
2006-08-28 00:26:00,0.6756,0.6756,0.67554,0.67555,162000001.0
2006-08-28 00:27:00,0.67555,0.67555,0.67541,0.67548,58900001.0
2006-08-28 00:28:00,0.6755,0.6755,0.67547,0.67548,147599997.0
2006-08-28 00:29:00,0.6755,0.6755,0.67542,0.67542,115199997.0
2006-08-28 00:30:00,0.67548,0.67548,0.67538,0.67543,139999998.0
2006-08-28 00:31:00,0.67542,0.67548,0.67542,0.67548,80899999.0
2006-08-28 00:32:00,0.67557,0.67561,0.67557,0.67559,53000000.0
2006-08-28 00:33:00,0.6755,0.67555,0.6755,0.67555,218200001.0
2006-08-28 00:34:00,0.6755,0.67555,0.67549,0.67551,184600001.0
2006-08-28 00:35:00,0.67545,0.67555,0.67545,0.67555,103699998.0
2006-08-28 00:36:00,0.67555,0.67555,0.67555,0.67555,64900002.0
2006-08-28 00:37:00,0.6756,0.6756,0.67557,0.67557,34300000.0
2006-08-28 00:38:00,0.67557,0.67562,0.67555,0.67555,107499998.0
2006-08-28 00:39:00,0.67555,0.6756,0.67555,0.6756,28200000.0
2006-08-28 00:40:00,0.67561,0.67563,0.67556,0.67556,179699997.0
2006-08-28 00:41:00,0.67555,0.67565,0.67555,0.67565,216500002.0
2006-08-28 00:42:00,0.67569,0.6757,0.67562,0.67562,47300001.0
2006-08-28 00:43:00,0.67558,0.67562,0.67558,0.67562,42400002.0
2006-08-28 00:44:00,0.67561,0.67561,0.6755,0.67556,163799997.0
2006-08-28 00:45:00,0.67558,0.67558,0.67558,0.67558,8000000.0
2006-08-28 00:46:00,0.67561,0.67565,0.67558,0.67563,221300004.0
2006-08-28 00:47:00,0.67563,0.67565,0.67563,0.67565,23900000.0
2006-08-28 00:48:00,0.67563,0.67565,0.67562,0.67565,30700000.0
2006-08-28 00:49:00,0.67568,0.67568,0.6756,0.6756,208799996.0
2006-08-28 00:50:00,0.67565,0.67565,0.6756,0.67565,71100002.0
2006-08-28 00:51:00,0.67572,0.67583,0.67568,0.67582,191900002.0
2006-08-28 00:52:00,0.67576,0.67576,0.6757,0.6757,60400001.0
2006-08-28 00:53:00,0.6757,0.67572,0.6757,0.67572,104000001.0
2006-08-28 00:54:00,0.67573,0.67573,0.67567,0.67567,73000001.0
2006-08-28 00:55:00,0.67571,0.67573,0.67568,0.67568,101300001.0
2006-08-28 00:56:00,0.67565,0.67567,0.6756,0.67564,34500001.0
2006-08-28 00:57:00,0.67562,0.67567,0.6756,0.67566,144399997.0
2006-08-28 00:58:00,0.67561,0.67561,0.67561,0.67561,16700000.0
2006-08-28 00:59:00,0.67554,0.67558,0.67554,0.67558,3200000.0
2006-08-28 01:00:00,0.67553,0.67554,0.67553,0.67554,58999998.0
2006-08-28 01:01:00,0.6755,0.6755,0.67545,0.67545,19200000.0
2006-08-28 01:02:00,0.67557,0.67577,0.67557,0.67572,199799998.0
2006-08-28 01:03:00,0.67572,0.67578,0.67562,0.67578,256300002.0
2006-08-28 01:04:00,0.67577,0.67586,0.67577,0.67585,147600000.0
2006-08-28 01:05:00,0.67588,0.67588,0.67582,0.67585,112800002.0
2006-08-28 01:06:00,0.67587,0.67592,0.67585,0.67586,204800002.0
2006-08-28 01:07:00,0.6758,0.67583,0.67575,0.67575,103500000.0
2006-08-28 01:08:00,0.6758,0.67586,0.6758,0.67583,127700001.0
2006-08-28 01:09:00,0.67585,0.67585,0.6758,0.67583,107799998.0
2006-08-28 01:10:00,0.67586,0.67589,0.67583,0.67588,227200002.0
2006-08-28 01:11:00,0.67592,0.67606,0.67592,0.67605,143000000.0
2006-08-28 01:12:00,0.676,0.67602,0.67597,0.67602,128300001.0
2006-08-28 01:13:00,0.67602,0.67605,0.67598,0.67605,137599998.0
2006-08-28 01:14:00,0.67603,0.67604,0.67597,0.67598,145699997.0
2006-08-28 01:15:00,0.67595,0.67603,0.67595,0.67599,138800002.0
2006-08-28 01:16:00,0.67598,0.676,0.67595,0.676,107500003.0
2006-08-28 01:17:00,0.67602,0.67603,0.676,0.676,34400001.0
2006-08-28 01:18:00,0.676,0.67605,0.676,0.67605,52800002.0
2006-08-28 01:19:00,0.67605,0.67607,0.67602,0.67605,117599999.0
2006-08-28 01:20:00,0.67604,0.67604,0.67595,0.67603,121600001.0
2006-08-28 01:21:00,0.67603,0.67603,0.676,0.67601,80499999.0
2006-08-28 01:22:00,0.67595,0.676,0.67594,0.67599,125199999.0
2006-08-28 01:23:00,0.676,0.676,0.67597,0.67597,47999998.0
2006-08-28 01:24:00,0.67597,0.67603,0.67591,0.67598,189000002.0
2006-08-28 01:25:00,0.67601,0.67601,0.67593,0.67593,84500000.0
2006-08-28 01:26:00,0.67597,0.67603,0.67597,0.67602,99900000.0
2006-08-28 01:27:00,0.67607,0.67607,0.67599,0.676,76100002.0
2006-08-28 01:28:00,0.67605,0.67606,0.67601,0.67602,106199998.0
2006-08-28 01:29:00,0.67606,0.67607,0.67596,0.676,170899996.0
2006-08-28 01:30:00,0.67598,0.676,0.67598,0.676,8500000.0
2006-08-28 01:31:00,0.67597,0.676,0.67597,0.67597,96500001.0
2006-08-28 01:32:00,0.67599,0.67602,0.67574,0.67595,199100004.0
2006-08-28 01:33:00,0.67602,0.67608,0.67594,0.67599,98900001.0
2006-08-28 01:34:00,0.67602,0.67604,0.67598,0.67598,117200000.0
2006-08-28 01:35:00,0.67596,0.67597,0.6759,0.6759,68299999.0
2006-08-28 01:36:00,0.67595,0.67601,0.67595,0.676,75999998.0
2006-08-28 01:37:00,0.6761,0.67614,0.67609,0.6761,164499996.0
2006-08-28 01:38:00,0.67607,0.67614,0.67599,0.67602,124600002.0
2006-08-28 01:39:00,0.67607,0.67609,0.67603,0.67609,116199995.0
2006-08-28 01:40:00,0.67604,0.67612,0.67604,0.67608,177900001.0
2006-08-28 01:41:00,0.6761,0.67616,0.6761,0.67616,249499998.0
2006-08-28 01:42:00,0.67616,0.67619,0.67611,0.67617,115499999.0
2006-08-28 01:43:00,0.6762,0.6762,0.67618,0.67618,14400000.0
2006-08-28 01:44:00,0.6762,0.6762,0.67615,0.67617,211199997.0
2006-08-28 01:45:00,0.67619,0.67619,0.67612,0.67615,125100003.0
2006-08-28 01:46:00,0.67615,0.67615,0.6761,0.6761,103899997.0
2006-08-28 01:47:00,0.67613,0.67617,0.67609,0.67617,85500001.0
2006-08-28 01:48:00,0.67614,0.67617,0.67609,0.67614,91399999.0
2006-08-28 01:49:00,0.67611,0.67613,0.67605,0.67605,99400000.0
2006-08-28 01:50:00,0.67605,0.6761,0.67605,0.67605,85800000.0
2006-08-28 01:51:00,0.6761,0.67612,0.67607,0.67612,83800002.0
2006-08-28 01:52:00,0.6761,0.6761,0.67607,0.6761,111599999.0
2006-08-28 01:53:00,0.67608,0.67614,0.67605,0.67613,121800003.0
2006-08-28 01:54:00,0.67613,0.67622,0.67609,0.67617,227999997.0
2006-08-28 01:55:00,0.67618,0.67622,0.67617,0.67619,136199998.0
2006-08-28 01:56:00,0.67617,0.67619,0.67614,0.67614,186199994.0
2006-08-28 01:57:00,0.67611,0.67614,0.6761,0.67614,99799998.0
2006-08-28 01:58:00,0.67612,0.67615,0.67612,0.67615,76700001.0
2006-08-28 01:59:00,0.67613,0.67613,0.67604,0.67604,74999997.0
2006-08-28 02:00:00,0.67605,0.67612,0.67603,0.67605,126399997.0
2006-08-28 02:01:00,0.67612,0.67617,0.67611,0.67615,140600001.0
2006-08-28 02:02:00,0.67612,0.67619,0.67612,0.67619,133400004.0
2006-08-28 02:03:00,0.67616,0.67616,0.6761,0.67615,104699996.0
2006-08-28 02:04:00,0.67616,0.67619,0.67609,0.67619,129300000.0
2006-08-28 02:05:00,0.6762,0.6762,0.67612,0.6762,187899996.0
2006-08-28 02:06:00,0.67614,0.67615,0.67602,0.67602,160700001.0
2006-08-28 02:07:00,0.67605,0.67606,0.67597,0.67599,119400001.0
2006-08-28 02:08:00,0.67597,0.676,0.67595,0.67595,117599998.0
2006-08-28 02:09:00,0.676,0.676,0.67593,0.67593,123799999.0
2006-08-28 02:10:00,0.67593,0.67595,0.67592,0.67592,62700000.0
2006-08-28 02:11:00,0.67589,0.67597,0.67589,0.6759,121500001.0
2006-08-28 02:12:00,0.67594,0.67598,0.67594,0.67598,37500001.0
2006-08-28 02:13:00,0.67594,0.67603,0.67594,0.67603,195599997.0
2006-08-28 02:14:00,0.67597,0.67603,0.67597,0.67598,65499998.0
2006-08-28 02:15:00,0.67597,0.67597,0.67588,0.67588,51900000.0
2006-08-28 02:16:00,0.67587,0.67596,0.67587,0.67587,84900001.0
2006-08-28 02:17:00,0.67587,0.6759,0.67587,0.67587,132300001.0
2006-08-28 02:18:00,0.67587,0.67588,0.67587,0.67588,78400002.0
2006-08-28 02:19:00,0.6759,0.6759,0.67588,0.6759,79799999.0
2006-08-28 02:20:00,0.67587,0.67598,0.67587,0.67598,113399996.0
2006-08-28 02:21:00,0.67595,0.676,0.67593,0.67597,76700000.0
2006-08-28 02:22:00,0.67597,0.6761,0.67597,0.6761,64600000.0
2006-08-28 02:23:00,0.67606,0.67606,0.67596,0.67598,93000001.0
2006-08-28 02:24:00,0.67596,0.67596,0.67589,0.6759,96500002.0
2006-08-28 02:25:00,0.6759,0.67595,0.67586,0.6759,105700002.0
2006-08-28 02:26:00,0.6759,0.6759,0.67588,0.67588,93400001.0
2006-08-28 02:27:00,0.67585,0.67587,0.6758,0.6758,114000003.0
2006-08-28 02:28:00,0.67584,0.67588,0.6758,0.6758,111800002.0
2006-08-28 02:29:00,0.67582,0.67585,0.6758,0.67585,110300002.0
2006-08-28 02:30:00,0.67582,0.67588,0.67582,0.67582,125900001.0
2006-08-28 02:31:00,0.6758,0.6759,0.6758,0.67585,79699998.0
2006-08-28 02:32:00,0.67587,0.67593,0.67587,0.67593,60900002.0
2006-08-28 02:33:00,0.67595,0.67595,0.67592,0.67595,41400001.0
2006-08-28 02:34:00,0.67596,0.67602,0.67596,0.676,107900000.0
2006-08-28 02:35:00,0.676,0.676,0.67594,0.67598,60599999.0
2006-08-28 02:36:00,0.67593,0.67595,0.6759,0.67593,152000002.0
2006-08-28 02:37:00,0.67593,0.67595,0.67592,0.67595,68800000.0
2006-08-28 02:38:00,0.67596,0.67598,0.67593,0.67598,197000001.0
2006-08-28 02:39:00,0.676,0.676,0.67592,0.67595,139399997.0
2006-08-28 02:40:00,0.67599,0.67599,0.67593,0.67599,170100006.0
2006-08-28 02:41:00,0.67595,0.67603,0.67594,0.67603,175899998.0
2006-08-28 02:42:00,0.67607,0.67607,0.67594,0.67597,201900000.0
2006-08-28 02:43:00,0.67597,0.67606,0.67597,0.67598,56600000.0
2006-08-28 02:44:00,0.67597,0.67604,0.67597,0.67604,254899997.0
2006-08-28 02:45:00,0.676,0.67606,0.676,0.67606,99600002.0
2006-08-28 02:46:00,0.67606,0.67612,0.67605,0.67607,127399997.0
2006-08-28 02:47:00,0.67605,0.67605,0.67604,0.67604,19100001.0
2006-08-28 02:48:00,0.67602,0.67603,0.676,0.676,40100000.0
2006-08-28 02:49:00,0.67603,0.67603,0.67599,0.67599,75800002.0
2006-08-28 02:50:00,0.67599,0.67607,0.67599,0.67605,188500002.0
2006-08-28 02:51:00,0.67603,0.67603,0.676,0.67603,102200002.0
2006-08-28 02:52:00,0.67603,0.6761,0.67602,0.6761,106199999.0
2006-08-28 02:53:00,0.67608,0.67608,0.67601,0.67608,108100000.0
2006-08-28 02:54:00,0.67607,0.67607,0.67598,0.67603,185599997.0
2006-08-28 02:55:00,0.67602,0.67606,0.67593,0.67606,116400001.0
2006-08-28 02:56:00,0.67604,0.67609,0.67603,0.67607,115599999.0
2006-08-28 02:57:00,0.67605,0.67605,0.67604,0.67604,82399998.0
2006-08-28 02:58:00,0.67605,0.67605,0.67598,0.67602,89400000.0
2006-08-28 02:59:00,0.67598,0.67604,0.67598,0.67603,167400000.0
2006-08-28 03:00:00,0.67605,0.67605,0.67603,0.67603,79799998.0
2006-08-28 03:01:00,0.67598,0.67602,0.67596,0.676,84200002.0
2006-08-28 03:02:00,0.67601,0.67601,0.67594,0.67595,94899998.0
2006-08-28 03:03:00,0.67594,0.67602,0.67592,0.67594,105399999.0
2006-08-28 03:04:00,0.67594,0.67599,0.6759,0.6759,268499999.0
2006-08-28 03:05:00,0.67591,0.67597,0.67591,0.67593,150899998.0
2006-08-28 03:06:00,0.67595,0.676,0.67591,0.676,179799999.0
2006-08-28 03:07:00,0.67599,0.67603,0.67596,0.67597,237099999.0
2006-08-28 03:08:00,0.67592,0.67592,0.67589,0.67589,34000000.0
2006-08-28 03:09:00,0.67585,0.67588,0.67583,0.67585,231699995.0
2006-08-28 03:10:00,0.67583,0.67592,0.67583,0.67588,335500003.0
2006-08-28 03:11:00,0.67589,0.67589,0.67582,0.67586,153700001.0
2006-08-28 03:12:00,0.67589,0.67589,0.67582,0.67583,135700001.0
2006-08-28 03:13:00,0.67587,0.67591,0.67587,0.67591,15200000.0
2006-08-28 03:14:00,0.67593,0.67593,0.67589,0.67589,48000000.0
2006-08-28 03:15:00,0.6759,0.6759,0.67585,0.67585,19100000.0
2006-08-28 03:16:00,0.67588,0.67588,0.6758,0.6758,55700000.0
2006-08-28 03:17:00,0.67583,0.67587,0.6758,0.67587,218900004.0
2006-08-28 03:18:00,0.67586,0.67586,0.6758,0.67586,86400000.0
2006-08-28 03:19:00,0.67583,0.67583,0.67582,0.67582,13600000.0
2006-08-28 03:20:00,0.67582,0.67582,0.67578,0.67578,15900000.0
2006-08-28 03:21:00,0.6758,0.67587,0.6758,0.67587,55800001.0
2006-08-28 03:22:00,0.67585,0.67585,0.67579,0.67581,72899998.0
2006-08-28 03:23:00,0.67582,0.67584,0.67578,0.67579,116000000.0
2006-08-28 03:24:00,0.6758,0.6758,0.6758,0.6758,22500000.0
2006-08-28 03:25:00,0.67577,0.67577,0.67577,0.67577,21700001.0
2006-08-28 03:26:00,0.67578,0.67578,0.67575,0.67575,20700001.0
2006-08-28 03:27:00,0.67581,0.67583,0.67581,0.67583,75999998.0
2006-08-28 03:28:00,0.67584,0.67588,0.67584,0.67588,107200003.0
2006-08-28 03:29:00,0.67587,0.67588,0.67587,0.67588,82200002.0
2006-08-28 03:30:00,0.67588,0.67588,0.67583,0.67584,109199999.0
2006-08-28 03:31:00,0.67589,0.67589,0.67585,0.67588,33599999.0
2006-08-28 03:32:00,0.67583,0.67589,0.67583,0.67589,10600000.0
2006-08-28 03:33:00,0.67594,0.67594,0.67586,0.67586,50299999.0
2006-08-28 03:34:00,0.676,0.676,0.67592,0.67598,238900001.0
2006-08-28 03:35:00,0.67599,0.67604,0.67599,0.676,111600000.0
2006-08-28 03:36:00,0.67597,0.67602,0.67597,0.676,190200004.0
2006-08-28 03:37:00,0.676,0.67608,0.676,0.67603,113300000.0
2006-08-28 03:38:00,0.67607,0.6761,0.67605,0.67605,71800000.0
2006-08-28 03:39:00,0.67608,0.67608,0.67598,0.67604,92499999.0
2006-08-28 03:40:00,0.67603,0.67608,0.676,0.67605,124200000.0
2006-08-28 03:41:00,0.67603,0.67603,0.67597,0.67597,68500000.0
2006-08-28 03:42:00,0.67595,0.676,0.67595,0.676,116699997.0
2006-08-28 03:43:00,0.67596,0.67601,0.67595,0.67601,112100001.0
2006-08-28 03:44:00,0.67601,0.67601,0.67595,0.67596,112700001.0
2006-08-28 03:45:00,0.67601,0.67606,0.67601,0.67606,40599998.0
2006-08-28 03:46:00,0.67611,0.67613,0.67611,0.67613,13500000.0
2006-08-28 03:47:00,0.67613,0.67613,0.67609,0.67609,9600000.0
2006-08-28 03:48:00,0.67612,0.67619,0.67612,0.67615,212299998.0
2006-08-28 03:49:00,0.6761,0.6761,0.67605,0.67608,172300002.0
2006-08-28 03:50:00,0.67605,0.67616,0.67602,0.67602,190699996.0
2006-08-28 03:51:00,0.67602,0.67606,0.67602,0.67606,13100000.0
2006-08-28 03:52:00,0.67609,0.67609,0.67604,0.67604,49500001.0
2006-08-28 03:53:00,0.67606,0.67606,0.67604,0.67605,35099999.0
2006-08-28 03:54:00,0.6761,0.6761,0.67603,0.67603,154900002.0
2006-08-28 03:55:00,0.676,0.67608,0.676,0.67607,183700001.0
2006-08-28 03:56:00,0.67605,0.67605,0.67597,0.67597,47000000.0
2006-08-28 03:57:00,0.67601,0.67606,0.676,0.67606,157100000.0
2006-08-28 03:58:00,0.67602,0.67608,0.67601,0.67607,139099999.0
2006-08-28 03:59:00,0.67608,0.67608,0.67598,0.67598,72499999.0
2006-08-28 04:00:00,0.67604,0.67604,0.676,0.67602,74200002.0
2006-08-28 04:01:00,0.676,0.67603,0.676,0.67601,110000000.0
2006-08-28 04:02:00,0.67598,0.676,0.67595,0.67597,132099998.0
2006-08-28 04:03:00,0.67602,0.67602,0.67597,0.67598,72700001.0
2006-08-28 04:04:00,0.67599,0.67599,0.67595,0.67597,120799998.0
2006-08-28 04:05:00,0.67602,0.67602,0.67601,0.67601,41300000.0
2006-08-28 04:06:00,0.67603,0.67603,0.67603,0.67603,4000000.0
2006-08-28 04:07:00,0.67605,0.67607,0.676,0.67604,188799997.0
2006-08-28 04:08:00,0.67601,0.67604,0.67598,0.67604,105699997.0
2006-08-28 04:09:00,0.67603,0.67603,0.67602,0.67602,62700001.0
2006-08-28 04:10:00,0.676,0.676,0.67597,0.67597,35700001.0
2006-08-28 04:11:00,0.676,0.67609,0.676,0.676,197600002.0
2006-08-28 04:12:00,0.67603,0.67603,0.67603,0.67603,64000000.0
2006-08-28 04:13:00,0.67605,0.67605,0.67605,0.67605,19900000.0
2006-08-28 04:14:00,0.676,0.676,0.67597,0.67597,71400000.0
2006-08-28 04:15:00,0.67605,0.6761,0.67603,0.67603,138700000.0
2006-08-28 04:16:00,0.67598,0.676,0.67598,0.676,54300000.0
2006-08-28 04:17:00,0.67598,0.67598,0.67597,0.67597,58299998.0
2006-08-28 04:18:00,0.67598,0.67598,0.67597,0.67597,78200001.0
2006-08-28 04:19:00,0.67593,0.67595,0.67592,0.67592,187700000.0
2006-08-28 04:20:00,0.67592,0.67596,0.67592,0.67594,73600000.0
2006-08-28 04:21:00,0.676,0.676,0.67588,0.67597,114799998.0
2006-08-28 04:22:00,0.67598,0.67604,0.67595,0.67595,160100003.0
2006-08-28 04:23:00,0.67597,0.67605,0.67597,0.67598,63100001.0
2006-08-28 04:24:00,0.676,0.67608,0.676,0.67608,66199997.0
2006-08-28 04:25:00,0.67612,0.67613,0.67612,0.67613,54900002.0
2006-08-28 04:26:00,0.67605,0.6761,0.67604,0.67609,204100001.0
2006-08-28 04:27:00,0.67612,0.67613,0.67605,0.67613,266699993.0
2006-08-28 04:28:00,0.67607,0.6761,0.67605,0.67605,80299998.0
2006-08-28 04:29:00,0.67608,0.67614,0.67605,0.67605,102100002.0
2006-08-28 04:30:00,0.67609,0.67613,0.67607,0.67607,148700000.0
2006-08-28 04:31:00,0.67608,0.6761,0.67605,0.67608,205000001.0
2006-08-28 04:32:00,0.67615,0.67621,0.67615,0.6762,127500004.0
2006-08-28 04:33:00,0.67619,0.67619,0.67613,0.67616,63799999.0
2006-08-28 04:34:00,0.67614,0.67619,0.67614,0.67614,88100000.0
2006-08-28 04:35:00,0.67613,0.67613,0.67609,0.67609,8000000.0
2006-08-28 04:36:00,0.6761,0.67616,0.67608,0.67616,151700000.0
2006-08-28 04:37:00,0.6761,0.67615,0.67609,0.67609,147100000.0
2006-08-28 04:38:00,0.67607,0.67615,0.67605,0.67615,56700000.0
2006-08-28 04:39:00,0.67615,0.67625,0.6761,0.67612,202500003.0
2006-08-28 04:40:00,0.67615,0.67615,0.67613,0.67613,9200000.0
2006-08-28 04:41:00,0.67609,0.67624,0.67609,0.67615,170200003.0
2006-08-28 04:42:00,0.6762,0.67622,0.67616,0.6762,119699999.0
2006-08-28 04:43:00,0.67617,0.67617,0.67614,0.67616,131600002.0
2006-08-28 04:44:00,0.67615,0.67626,0.67615,0.67619,197599999.0
2006-08-28 04:45:00,0.6761,0.67615,0.6761,0.67615,111099999.0
2006-08-28 04:46:00,0.67615,0.67619,0.67614,0.67614,127699999.0
2006-08-28 04:47:00,0.67616,0.67621,0.67615,0.67617,121799999.0
2006-08-28 04:48:00,0.67616,0.67617,0.67616,0.67616,79299999.0
2006-08-28 04:49:00,0.67618,0.67622,0.67615,0.67619,121300003.0
2006-08-28 04:50:00,0.6762,0.67625,0.67615,0.67618,161200001.0
2006-08-28 04:51:00,0.67617,0.67617,0.67617,0.67617,20700001.0
2006-08-28 04:52:00,0.67617,0.6762,0.67617,0.6762,37399998.0
2006-08-28 04:53:00,0.67618,0.67618,0.6761,0.67615,245099997.0
2006-08-28 04:54:00,0.67615,0.67615,0.67615,0.67615,11700000.0
2006-08-28 04:55:00,0.67612,0.67617,0.6761,0.67612,172999997.0
2006-08-28 04:56:00,0.67612,0.67618,0.67612,0.67617,207499999.0
2006-08-28 04:57:00,0.67612,0.67618,0.6761,0.67618,117600001.0
2006-08-28 04:58:00,0.67616,0.67621,0.67615,0.67617,70500001.0
2006-08-28 04:59:00,0.67615,0.67623,0.67608,0.67608,118300002.0
2006-08-28 05:00:00,0.67605,0.67612,0.67605,0.67612,34500000.0
2006-08-28 05:01:00,0.67608,0.67612,0.67608,0.67611,203399999.0
2006-08-28 05:02:00,0.6761,0.67615,0.67605,0.67605,128499996.0
2006-08-28 05:03:00,0.67618,0.67621,0.67617,0.67618,100300001.0
2006-08-28 05:04:00,0.67616,0.67622,0.67616,0.67622,61999998.0
2006-08-28 05:05:00,0.67622,0.67626,0.67617,0.67617,147699998.0
2006-08-28 05:06:00,0.67622,0.67623,0.67618,0.67618,202000001.0
2006-08-28 05:07:00,0.67617,0.67624,0.67616,0.67617,157800005.0
2006-08-28 05:08:00,0.67619,0.67624,0.67619,0.6762,137100001.0
2006-08-28 05:09:00,0.6762,0.67635,0.6762,0.67635,106900001.0
2006-08-28 05:10:00,0.67633,0.67633,0.67633,0.67633,41500001.0
2006-08-28 05:11:00,0.67633,0.67635,0.6763,0.6763,139399998.0
2006-08-28 05:12:00,0.67635,0.67635,0.67617,0.67625,219899999.0
2006-08-28 05:13:00,0.67625,0.67625,0.6762,0.67625,72799999.0
2006-08-28 05:14:00,0.67625,0.67625,0.67618,0.67622,177700001.0
2006-08-28 05:15:00,0.67623,0.67623,0.67623,0.67623,6700000.0
2006-08-28 05:16:00,0.67625,0.67628,0.6762,0.67628,191500000.0
2006-08-28 05:17:00,0.67625,0.67625,0.67623,0.67625,102100002.0
2006-08-28 05:18:00,0.6762,0.67625,0.6762,0.6762,130000002.0
2006-08-28 05:19:00,0.67625,0.67625,0.67625,0.67625,35000001.0
2006-08-28 05:20:00,0.67623,0.67623,0.67623,0.67623,39099998.0
2006-08-28 05:21:00,0.67623,0.67623,0.67623,0.67623,19100000.0
2006-08-28 05:22:00,0.67623,0.67623,0.67623,0.67623,8000000.0
2006-08-28 05:23:00,0.67625,0.67625,0.67625,0.67625,18299999.0
2006-08-28 05:24:00,0.67625,0.67625,0.6762,0.6762,130400002.0
2006-08-28 05:25:00,0.67625,0.67625,0.67625,0.67625,32700001.0
2006-08-28 05:26:00,0.67623,0.67627,0.6762,0.6762,140599997.0
2006-08-28 05:27:00,0.6763,0.67636,0.6763,0.67636,69500000.0
2006-08-28 05:28:00,0.67639,0.67665,0.67637,0.67658,128499999.0
2006-08-28 05:29:00,0.67652,0.67652,0.67632,0.67632,116100001.0
2006-08-28 05:30:00,0.67634,0.67637,0.6763,0.6763,177700000.0
2006-08-28 05:31:00,0.67634,0.67655,0.67634,0.67649,172000000.0
2006-08-28 05:32:00,0.67645,0.67646,0.6764,0.6764,322799992.0
2006-08-28 05:33:00,0.67648,0.67661,0.67646,0.67653,82199999.0
2006-08-28 05:34:00,0.6765,0.6765,0.67637,0.67644,107700001.0
2006-08-28 05:35:00,0.67642,0.67642,0.6763,0.67635,166799997.0
2006-08-28 05:36:00,0.6763,0.67633,0.67626,0.67628,189100004.0
2006-08-28 05:37:00,0.67625,0.6763,0.67624,0.67627,117300002.0
2006-08-28 05:38:00,0.67636,0.67642,0.67636,0.67642,44099999.0
2006-08-28 05:39:00,0.67639,0.67647,0.67639,0.67645,245899995.0
2006-08-28 05:40:00,0.6765,0.67657,0.6765,0.67657,32600000.0
2006-08-28 05:41:00,0.67663,0.67667,0.6765,0.6765,89900000.0
2006-08-28 05:42:00,0.67656,0.67657,0.67652,0.67654,120799999.0
2006-08-28 05:43:00,0.67654,0.67655,0.67648,0.67655,155000001.0
2006-08-28 05:44:00,0.67663,0.67663,0.6766,0.6766,90499996.0
2006-08-28 05:45:00,0.67654,0.67655,0.67647,0.67647,52100000.0
2006-08-28 05:46:00,0.67655,0.67655,0.67655,0.67655,16700001.0
2006-08-28 05:47:00,0.67651,0.67657,0.67649,0.67655,230099997.0
2006-08-28 05:48:00,0.67651,0.67662,0.67651,0.67659,184900000.0
2006-08-28 05:49:00,0.67657,0.67657,0.67647,0.67652,63800001.0
2006-08-28 05:50:00,0.67658,0.67662,0.67649,0.67659,197199998.0
2006-08-28 05:51:00,0.67663,0.67663,0.67655,0.6766,139600002.0
2006-08-28 05:52:00,0.67659,0.67664,0.67656,0.6766,287299999.0
2006-08-28 05:53:00,0.67656,0.6766,0.67653,0.67657,146700002.0
2006-08-28 05:54:00,0.67659,0.67662,0.67656,0.67656,84500000.0
2006-08-28 05:55:00,0.67654,0.67662,0.67654,0.6766,144200002.0
2006-08-28 05:56:00,0.67661,0.67664,0.67661,0.67664,58099999.0
2006-08-28 05:57:00,0.67656,0.67664,0.67656,0.6766,118200000.0
2006-08-28 05:58:00,0.67656,0.67658,0.67655,0.67655,167099995.0
2006-08-28 05:59:00,0.6766,0.67664,0.6766,0.67664,109700001.0
2006-08-28 06:00:00,0.67664,0.67668,0.67664,0.67667,198000004.0
2006-08-28 06:01:00,0.67664,0.67669,0.67659,0.67665,197100000.0
2006-08-28 06:02:00,0.67669,0.67669,0.67661,0.67662,135799998.0
2006-08-28 06:03:00,0.67659,0.67659,0.67648,0.67648,132600001.0
2006-08-28 06:04:00,0.67648,0.67654,0.67648,0.67654,214300001.0
2006-08-28 06:05:00,0.67648,0.67654,0.67648,0.67652,223399994.0
2006-08-28 06:06:00,0.67651,0.67656,0.6765,0.67652,151900001.0
2006-08-28 06:07:00,0.67654,0.67654,0.67647,0.67654,247200001.0
2006-08-28 06:08:00,0.67655,0.67656,0.67643,0.67656,127699998.0
2006-08-28 06:09:00,0.67651,0.67653,0.67647,0.6765,141499998.0
2006-08-28 06:10:00,0.67645,0.67655,0.67643,0.67654,167700002.0
2006-08-28 06:11:00,0.67648,0.67649,0.67637,0.67649,62800000.0
2006-08-28 06:12:00,0.67653,0.67653,0.67647,0.67647,99100000.0
2006-08-28 06:13:00,0.67652,0.67652,0.67643,0.6765,102100004.0
2006-08-28 06:14:00,0.6765,0.67655,0.67649,0.67655,90899998.0
2006-08-28 06:15:00,0.67649,0.67649,0.67639,0.6764,136899998.0
2006-08-28 06:16:00,0.67645,0.67645,0.6764,0.67645,135599997.0
2006-08-28 06:17:00,0.67644,0.67647,0.67642,0.67647,105399996.0
2006-08-28 06:18:00,0.67651,0.67651,0.6764,0.67643,189699999.0
2006-08-28 06:19:00,0.67647,0.67647,0.6764,0.6764,191100001.0
2006-08-28 06:20:00,0.67635,0.67635,0.67622,0.67634,98900002.0
2006-08-28 06:21:00,0.6764,0.6764,0.6764,0.6764,26800000.0
2006-08-28 06:22:00,0.67635,0.67642,0.67633,0.67637,131199998.0
2006-08-28 06:23:00,0.67637,0.67641,0.67633,0.67633,212799997.0
2006-08-28 06:24:00,0.67632,0.6764,0.67631,0.67632,175099998.0
2006-08-28 06:25:00,0.67633,0.67639,0.67633,0.67635,56600000.0
2006-08-28 06:26:00,0.67636,0.67644,0.67636,0.67638,109200000.0
2006-08-28 06:27:00,0.67637,0.6764,0.67635,0.67635,194800000.0
2006-08-28 06:28:00,0.67638,0.67641,0.67634,0.67641,176299999.0
2006-08-28 06:29:00,0.67642,0.67643,0.67638,0.67639,102900001.0
2006-08-28 06:30:00,0.67641,0.67641,0.67621,0.67637,112700000.0
2006-08-28 06:31:00,0.67638,0.6764,0.67635,0.6764,54200000.0
2006-08-28 06:32:00,0.67638,0.67641,0.67636,0.67636,196799999.0
2006-08-28 06:33:00,0.67638,0.67638,0.67638,0.67638,1600000.0
2006-08-28 06:34:00,0.6764,0.67643,0.67637,0.67637,129499999.0
2006-08-28 06:35:00,0.6764,0.6764,0.6764,0.6764,20700000.0
2006-08-28 06:36:00,0.67639,0.67644,0.67639,0.67644,53800001.0
2006-08-28 06:37:00,0.67646,0.67651,0.67638,0.67651,162199998.0
2006-08-28 06:38:00,0.67649,0.67654,0.67649,0.67651,166400001.0
2006-08-28 06:39:00,0.67653,0.67657,0.67652,0.67652,95700003.0
2006-08-28 06:40:00,0.67653,0.67656,0.67649,0.67656,140200003.0
2006-08-28 06:41:00,0.6765,0.6765,0.67646,0.67646,11200000.0
2006-08-28 06:42:00,0.67642,0.6765,0.67642,0.67647,94900002.0
2006-08-28 06:43:00,0.67644,0.67648,0.67643,0.67645,144999997.0
2006-08-28 06:44:00,0.67645,0.67645,0.6764,0.6764,111700000.0
2006-08-28 06:45:00,0.67649,0.67654,0.67648,0.67648,173699998.0
2006-08-28 06:46:00,0.6765,0.67654,0.67646,0.67646,349499998.0
2006-08-28 06:47:00,0.67648,0.67655,0.67648,0.67653,110100001.0
2006-08-28 06:48:00,0.67651,0.67651,0.6765,0.67651,157799999.0
2006-08-28 06:49:00,0.67653,0.67653,0.67652,0.67652,20700000.0
2006-08-28 06:50:00,0.67645,0.67647,0.67645,0.67647,84099998.0
2006-08-28 06:51:00,0.67645,0.67645,0.67645,0.67645,11300000.0
2006-08-28 06:52:00,0.67652,0.67656,0.6765,0.67655,107700000.0
2006-08-28 06:53:00,0.67653,0.67653,0.67645,0.67645,75399999.0
2006-08-28 06:54:00,0.67651,0.67653,0.67651,0.67653,48699999.0
2006-08-28 06:55:00,0.67654,0.67659,0.67651,0.67651,86699999.0
2006-08-28 06:56:00,0.6765,0.67657,0.6765,0.67652,246799998.0
2006-08-28 06:57:00,0.6765,0.6765,0.6765,0.6765,67099998.0
2006-08-28 06:58:00,0.67655,0.67655,0.67655,0.67655,29600000.0
2006-08-28 06:59:00,0.6765,0.67656,0.6764,0.6764,113200001.0
2006-08-28 07:00:00,0.67637,0.67646,0.67637,0.67646,101999998.0
2006-08-28 07:01:00,0.67644,0.67646,0.67642,0.67642,94800000.0
2006-08-28 07:02:00,0.67644,0.67658,0.67644,0.67656,139700001.0
2006-08-28 07:03:00,0.67658,0.67665,0.67656,0.67656,240199998.0
2006-08-28 07:04:00,0.6766,0.67665,0.67654,0.67659,144200003.0
2006-08-28 07:05:00,0.67657,0.67663,0.67657,0.67661,96500000.0
2006-08-28 07:06:00,0.67658,0.67658,0.6765,0.6765,32000000.0
2006-08-28 07:07:00,0.67649,0.67662,0.67649,0.67662,88099999.0
2006-08-28 07:08:00,0.67667,0.67668,0.67662,0.67662,111499997.0
2006-08-28 07:09:00,0.67661,0.67668,0.67659,0.67665,171499995.0
2006-08-28 07:10:00,0.67661,0.67663,0.67659,0.67659,177400001.0
2006-08-28 07:11:00,0.67659,0.67663,0.67651,0.67659,219400001.0
2006-08-28 07:12:00,0.67655,0.6766,0.67655,0.67659,21600000.0
2006-08-28 07:13:00,0.67663,0.67667,0.67663,0.67665,30300000.0
2006-08-28 07:14:00,0.67665,0.67665,0.67656,0.67662,174100001.0
2006-08-28 07:15:00,0.67665,0.67665,0.67659,0.6766,216599999.0
2006-08-28 07:16:00,0.67659,0.67659,0.67653,0.67655,143800001.0
2006-08-28 07:17:00,0.67652,0.67659,0.67652,0.67659,92200001.0
2006-08-28 07:18:00,0.67658,0.67658,0.67652,0.67655,96599997.0
2006-08-28 07:19:00,0.67658,0.67664,0.67655,0.67655,117300003.0
2006-08-28 07:20:00,0.67653,0.67661,0.67653,0.67655,129799998.0
2006-08-28 07:21:00,0.67658,0.67658,0.67653,0.67653,126900000.0
2006-08-28 07:22:00,0.67653,0.67657,0.67647,0.67657,140100002.0
2006-08-28 07:23:00,0.67653,0.67653,0.67652,0.67652,27900001.0
2006-08-28 07:24:00,0.67654,0.67658,0.67654,0.67658,21100000.0
2006-08-28 07:25:00,0.6766,0.67662,0.67652,0.67657,190600002.0
2006-08-28 07:26:00,0.67654,0.67658,0.67654,0.67656,183900003.0
2006-08-28 07:27:00,0.67653,0.67659,0.67653,0.67659,149399999.0
2006-08-28 07:28:00,0.67657,0.67661,0.6765,0.67661,128999999.0
2006-08-28 07:29:00,0.6766,0.67664,0.67657,0.67664,178400002.0
2006-08-28 07:30:00,0.67661,0.67668,0.67654,0.67666,87799998.0
2006-08-28 07:31:00,0.6767,0.6767,0.6766,0.6766,50200000.0
2006-08-28 07:32:00,0.67659,0.67661,0.67654,0.67658,195600001.0
2006-08-28 07:33:00,0.67657,0.67657,0.67649,0.67649,97400001.0
2006-08-28 07:34:00,0.67645,0.67653,0.67643,0.67647,240900001.0
2006-08-28 07:35:00,0.67646,0.67648,0.67632,0.67636,252799998.0
2006-08-28 07:36:00,0.67641,0.67641,0.67633,0.67637,136700001.0
2006-08-28 07:37:00,0.6764,0.67643,0.67634,0.67643,118199999.0
2006-08-28 07:38:00,0.67645,0.67645,0.67643,0.67645,173199998.0
2006-08-28 07:39:00,0.67642,0.67649,0.67641,0.67643,151000000.0
2006-08-28 07:40:00,0.67647,0.67651,0.67647,0.67651,83799998.0
2006-08-28 07:41:00,0.67651,0.67659,0.67649,0.67659,155100004.0
2006-08-28 07:42:00,0.67656,0.67656,0.67652,0.67652,142200002.0
2006-08-28 07:43:00,0.6765,0.6766,0.6765,0.67653,87900002.0
2006-08-28 07:44:00,0.67656,0.67657,0.6765,0.67653,207099999.0
2006-08-28 07:45:00,0.67648,0.6765,0.67645,0.67645,90800000.0
2006-08-28 07:46:00,0.67651,0.67652,0.67644,0.67644,243000003.0
2006-08-28 07:47:00,0.67651,0.67651,0.67644,0.67644,210099998.0
2006-08-28 07:48:00,0.67647,0.67653,0.67647,0.6765,55899998.0
2006-08-28 07:49:00,0.67646,0.67648,0.67645,0.67648,112300001.0
2006-08-28 07:50:00,0.67654,0.67661,0.67654,0.67658,96499997.0
2006-08-28 07:51:00,0.67655,0.67663,0.67655,0.67657,145299999.0
2006-08-28 07:52:00,0.67658,0.67658,0.67654,0.67654,81400002.0
2006-08-28 07:53:00,0.67657,0.67657,0.67655,0.67655,21700001.0
2006-08-28 07:54:00,0.67655,0.67655,0.67649,0.67649,125299995.0
2006-08-28 07:55:00,0.67652,0.67655,0.67649,0.67652,105300000.0
2006-08-28 07:56:00,0.67644,0.67653,0.67643,0.67653,130300001.0
2006-08-28 07:57:00,0.67654,0.67658,0.67654,0.67658,21500000.0
2006-08-28 07:58:00,0.6766,0.6766,0.67655,0.67655,160399998.0
2006-08-28 07:59:00,0.67658,0.67658,0.67653,0.67658,98900000.0
2006-08-28 08:00:00,0.67655,0.67656,0.67649,0.67653,171199997.0
2006-08-28 08:01:00,0.67657,0.67661,0.67655,0.67661,51900000.0
2006-08-28 08:02:00,0.67658,0.67661,0.67651,0.67651,157400002.0
2006-08-28 08:03:00,0.6765,0.67655,0.6765,0.67655,58299999.0
2006-08-28 08:04:00,0.67654,0.67655,0.67646,0.67653,197999998.0
2006-08-28 08:05:00,0.67648,0.67652,0.67642,0.67642,64300001.0
2006-08-28 08:06:00,0.67645,0.67648,0.67645,0.67648,4500000.0
2006-08-28 08:07:00,0.67646,0.67647,0.67646,0.67647,27300000.0
2006-08-28 08:08:00,0.67637,0.67658,0.67635,0.67658,141200002.0
2006-08-28 08:09:00,0.67656,0.67656,0.67649,0.67649,62199999.0
2006-08-28 08:10:00,0.67643,0.67649,0.67643,0.67646,106499999.0
2006-08-28 08:11:00,0.67646,0.67654,0.67643,0.67647,124700003.0
2006-08-28 08:12:00,0.67654,0.67658,0.67651,0.67658,127400001.0
2006-08-28 08:13:00,0.67661,0.67664,0.67653,0.67653,137599999.0
2006-08-28 08:14:00,0.67654,0.67654,0.67647,0.6765,124899997.0
2006-08-28 08:15:00,0.67649,0.67649,0.6764,0.6764,25500000.0
2006-08-28 08:16:00,0.67648,0.67652,0.67648,0.67652,27900000.0
2006-08-28 08:17:00,0.67659,0.67659,0.67658,0.67658,105099999.0
2006-08-28 08:18:00,0.67655,0.67655,0.67655,0.67655,87100003.0
2006-08-28 08:19:00,0.67647,0.67647,0.67646,0.67646,55099998.0
2006-08-28 08:20:00,0.67639,0.67648,0.67639,0.67642,113899997.0
2006-08-28 08:21:00,0.67641,0.67641,0.67628,0.67628,263699999.0
2006-08-28 08:22:00,0.67631,0.67636,0.67631,0.67634,140700002.0
2006-08-28 08:23:00,0.67635,0.67635,0.67635,0.67635,55000000.0
2006-08-28 08:24:00,0.67633,0.67635,0.67633,0.67635,148100004.0
2006-08-28 08:25:00,0.6763,0.67637,0.6763,0.67633,160899996.0
2006-08-28 08:26:00,0.67632,0.67632,0.67624,0.67624,74100001.0
2006-08-28 08:27:00,0.67627,0.67628,0.67621,0.67622,198799998.0
2006-08-28 08:28:00,0.67627,0.6763,0.67625,0.67629,79699999.0
2006-08-28 08:29:00,0.67626,0.67627,0.67619,0.6762,148599997.0
2006-08-28 08:30:00,0.67621,0.67629,0.67621,0.67629,188299997.0
2006-08-28 08:31:00,0.67625,0.67632,0.67623,0.67624,242899998.0
2006-08-28 08:32:00,0.67622,0.67628,0.6762,0.67622,56400000.0
2006-08-28 08:33:00,0.67621,0.67622,0.67615,0.67618,128599999.0
2006-08-28 08:34:00,0.67614,0.67614,0.67608,0.6761,107599998.0
2006-08-28 08:35:00,0.67608,0.67612,0.67608,0.6761,145900002.0
2006-08-28 08:36:00,0.67609,0.67615,0.67609,0.67615,60599998.0
2006-08-28 08:37:00,0.67617,0.67618,0.6761,0.67616,73100000.0
2006-08-28 08:38:00,0.67616,0.67618,0.67614,0.67618,161000000.0
2006-08-28 08:39:00,0.67615,0.67623,0.67615,0.67617,194700001.0
2006-08-28 08:40:00,0.6761,0.67616,0.6761,0.67615,131000001.0
2006-08-28 08:41:00,0.67611,0.67611,0.67607,0.67609,113000000.0
2006-08-28 08:42:00,0.67609,0.67618,0.67608,0.67615,163500000.0
2006-08-28 08:43:00,0.67613,0.67617,0.6761,0.6761,115800001.0
2006-08-28 08:44:00,0.67613,0.6762,0.67611,0.67613,140700002.0
2006-08-28 08:45:00,0.67617,0.67617,0.67615,0.67615,7600000.0
2006-08-28 08:46:00,0.67617,0.67624,0.67616,0.67624,124200000.0
2006-08-28 08:47:00,0.67623,0.67623,0.67619,0.67619,156500000.0
2006-08-28 08:48:00,0.6762,0.67626,0.6762,0.67623,80500001.0
2006-08-28 08:49:00,0.67622,0.67633,0.67622,0.67633,181799998.0
2006-08-28 08:50:00,0.67635,0.67635,0.67624,0.6763,163900001.0
2006-08-28 08:51:00,0.6763,0.6763,0.67625,0.67626,166599997.0
2006-08-28 08:52:00,0.67629,0.67637,0.67623,0.67627,160600002.0
2006-08-28 08:53:00,0.67628,0.67628,0.67624,0.67625,126000000.0
2006-08-28 08:54:00,0.67622,0.67625,0.6762,0.67625,134599997.0
2006-08-28 08:55:00,0.67624,0.67626,0.67621,0.67622,76700000.0
2006-08-28 08:56:00,0.67625,0.67627,0.67622,0.67625,168200000.0
2006-08-28 08:57:00,0.67625,0.67625,0.67622,0.67622,8900000.0
2006-08-28 08:58:00,0.67624,0.67631,0.67624,0.67631,144099998.0
2006-08-28 08:59:00,0.67629,0.67643,0.67628,0.67635,138900003.0
2006-08-28 09:00:00,0.67638,0.67648,0.67638,0.67646,41400001.0
2006-08-28 09:01:00,0.67644,0.67644,0.67634,0.67635,180300000.0
2006-08-28 09:02:00,0.67634,0.67636,0.67631,0.67636,54900000.0
2006-08-28 09:03:00,0.6764,0.67643,0.67635,0.67635,154599998.0
2006-08-28 09:04:00,0.67638,0.67638,0.67632,0.67636,133300001.0
2006-08-28 09:05:00,0.67637,0.67637,0.67627,0.67627,60700000.0
2006-08-28 09:06:00,0.67626,0.67636,0.67626,0.67628,169900000.0
2006-08-28 09:07:00,0.67628,0.67628,0.67618,0.67618,140400000.0
2006-08-28 09:08:00,0.67615,0.67621,0.6761,0.67611,273100003.0
2006-08-28 09:09:00,0.67616,0.67617,0.67616,0.67616,74500002.0
2006-08-28 09:10:00,0.67618,0.6762,0.67615,0.67616,153400000.0
2006-08-28 09:11:00,0.67615,0.67624,0.67614,0.67624,123000000.0
2006-08-28 09:12:00,0.67623,0.67623,0.67619,0.6762,94399998.0
2006-08-28 09:13:00,0.67625,0.67631,0.67624,0.67625,147100001.0
2006-08-28 09:14:00,0.67622,0.67629,0.67621,0.67623,91300002.0
2006-08-28 09:15:00,0.67623,0.67627,0.67622,0.67622,121899999.0
2006-08-28 09:16:00,0.67617,0.67629,0.67617,0.67629,116300000.0
2006-08-28 09:17:00,0.67628,0.67629,0.67623,0.67623,142799995.0
2006-08-28 09:18:00,0.67622,0.67622,0.67604,0.67604,69300002.0
2006-08-28 09:19:00,0.676,0.67602,0.67593,0.676,164299998.0
2006-08-28 09:20:00,0.67595,0.67595,0.67587,0.67593,143999999.0
2006-08-28 09:21:00,0.67597,0.67606,0.67596,0.67599,169399994.0
2006-08-28 09:22:00,0.676,0.6761,0.676,0.67609,111299998.0
2006-08-28 09:23:00,0.67607,0.67612,0.67607,0.67607,390500005.0
2006-08-28 09:24:00,0.67603,0.67604,0.67598,0.67604,45400000.0
2006-08-28 09:25:00,0.67605,0.6761,0.67594,0.67594,206400006.0
2006-08-28 09:26:00,0.67592,0.67594,0.67564,0.67569,142599998.0
2006-08-28 09:27:00,0.67575,0.67578,0.6757,0.6757,163700001.0
2006-08-28 09:28:00,0.67571,0.67599,0.67571,0.67599,106600000.0
2006-08-28 09:29:00,0.67585,0.67585,0.67575,0.67575,50699998.0
2006-08-28 09:30:00,0.67565,0.67575,0.67565,0.67573,111700002.0
2006-08-28 09:31:00,0.67572,0.67581,0.6757,0.67575,135399998.0
2006-08-28 09:32:00,0.67576,0.67589,0.67576,0.67585,270099994.0
2006-08-28 09:33:00,0.67587,0.67596,0.67587,0.67596,123200002.0
2006-08-28 09:34:00,0.67596,0.67598,0.67589,0.67589,42699999.0
2006-08-28 09:35:00,0.67592,0.67592,0.67583,0.67583,97099997.0
2006-08-28 09:36:00,0.6758,0.67592,0.6758,0.67584,86300002.0
2006-08-28 09:37:00,0.67584,0.67586,0.67584,0.67586,40699999.0
2006-08-28 09:38:00,0.67594,0.67594,0.67585,0.6759,181400001.0
2006-08-28 09:39:00,0.67587,0.67592,0.67583,0.6759,180200002.0
2006-08-28 09:40:00,0.67586,0.67591,0.67582,0.67591,198500000.0
2006-08-28 09:41:00,0.6759,0.67593,0.67582,0.67588,174400000.0
2006-08-28 09:42:00,0.67591,0.67591,0.67581,0.67591,261200006.0
2006-08-28 09:43:00,0.67592,0.67595,0.67583,0.6759,178599995.0
2006-08-28 09:44:00,0.6758,0.67582,0.6758,0.67582,48700002.0
2006-08-28 09:45:00,0.67585,0.67585,0.67578,0.67581,124000001.0
2006-08-28 09:46:00,0.67585,0.67585,0.67583,0.67584,43900000.0
2006-08-28 09:47:00,0.67592,0.67593,0.67591,0.67593,97500001.0
2006-08-28 09:48:00,0.6759,0.67595,0.67589,0.67589,187900002.0
2006-08-28 09:49:00,0.67587,0.6759,0.67583,0.67588,135599999.0
2006-08-28 09:50:00,0.67592,0.67593,0.67588,0.67589,37300000.0
2006-08-28 09:51:00,0.67591,0.67599,0.67591,0.67593,150199999.0
2006-08-28 09:52:00,0.67595,0.67595,0.67593,0.67593,91000000.0
2006-08-28 09:53:00,0.67592,0.67597,0.67588,0.67595,231599996.0
2006-08-28 09:54:00,0.6759,0.67602,0.6759,0.67602,180800001.0
2006-08-28 09:55:00,0.67599,0.676,0.67593,0.67598,109499998.0
2006-08-28 09:56:00,0.676,0.676,0.67597,0.67597,78200001.0
2006-08-28 09:57:00,0.676,0.676,0.67594,0.676,150299998.0
2006-08-28 09:58:00,0.67602,0.67602,0.67597,0.676,97600000.0
2006-08-28 09:59:00,0.676,0.676,0.67592,0.67592,37600001.0
2006-08-28 10:00:00,0.6759,0.67598,0.6759,0.67598,109300002.0
2006-08-28 10:01:00,0.67599,0.67606,0.67599,0.67606,10300000.0
2006-08-28 10:02:00,0.67607,0.67611,0.67604,0.67608,142900002.0
2006-08-28 10:03:00,0.67609,0.67609,0.67602,0.67605,199899998.0
2006-08-28 10:04:00,0.6761,0.6761,0.67605,0.67609,111099999.0
2006-08-28 10:05:00,0.67605,0.6761,0.67605,0.6761,63900002.0
2006-08-28 10:06:00,0.67607,0.67609,0.67603,0.67609,99300001.0
2006-08-28 10:07:00,0.67606,0.67613,0.67603,0.67608,114300001.0
2006-08-28 10:08:00,0.67607,0.6761,0.67587,0.67587,116500000.0
2006-08-28 10:09:00,0.67582,0.67588,0.67576,0.67576,84499998.0
2006-08-28 10:10:00,0.67578,0.67586,0.67578,0.67586,46299999.0
2006-08-28 10:11:00,0.67587,0.6759,0.67587,0.67587,115900002.0
2006-08-28 10:12:00,0.67585,0.67585,0.67585,0.67585,60699998.0
2006-08-28 10:13:00,0.67588,0.67595,0.67588,0.67592,152000004.0
2006-08-28 10:14:00,0.6759,0.6759,0.67585,0.67585,4000000.0
2006-08-28 10:15:00,0.67592,0.67597,0.67589,0.67589,131100000.0
2006-08-28 10:16:00,0.67587,0.6759,0.67583,0.6759,138600000.0
2006-08-28 10:17:00,0.6759,0.6759,0.67579,0.6758,152800001.0
2006-08-28 10:18:00,0.67581,0.67585,0.67574,0.67574,66600000.0
2006-08-28 10:19:00,0.67577,0.6758,0.67575,0.67577,37000000.0
2006-08-28 10:20:00,0.67577,0.67593,0.67577,0.67593,119299998.0
2006-08-28 10:21:00,0.67587,0.6759,0.6758,0.67587,170700000.0
2006-08-28 10:22:00,0.67581,0.67588,0.67581,0.67585,208499999.0
2006-08-28 10:23:00,0.67581,0.6759,0.67578,0.67588,194000000.0
2006-08-28 10:24:00,0.67581,0.67584,0.67581,0.67584,76600000.0
2006-08-28 10:25:00,0.67578,0.67578,0.67577,0.67577,54200002.0
2006-08-28 10:26:00,0.67573,0.67577,0.67571,0.67571,178600003.0
2006-08-28 10:27:00,0.67573,0.6758,0.67569,0.67577,90299998.0
2006-08-28 10:28:00,0.67571,0.67579,0.67571,0.67579,180800001.0
2006-08-28 10:29:00,0.67577,0.67583,0.67576,0.67582,204099998.0
2006-08-28 10:30:00,0.67581,0.67581,0.67578,0.67578,63000000.0
2006-08-28 10:31:00,0.67583,0.67588,0.67583,0.67583,70200000.0
2006-08-28 10:32:00,0.67583,0.67587,0.6758,0.67585,154200001.0
2006-08-28 10:33:00,0.67585,0.6759,0.67582,0.6759,138799997.0
2006-08-28 10:34:00,0.67591,0.67594,0.67588,0.67593,98399999.0
2006-08-28 10:35:00,0.67593,0.67596,0.67584,0.67596,152499997.0
2006-08-28 10:36:00,0.67593,0.67593,0.67584,0.6759,170099998.0
2006-08-28 10:37:00,0.67591,0.67592,0.67588,0.67588,146100002.0
2006-08-28 10:38:00,0.67583,0.6759,0.67583,0.67588,161700000.0
2006-08-28 10:39:00,0.6759,0.67596,0.6759,0.67596,56800001.0
2006-08-28 10:40:00,0.67597,0.67602,0.67596,0.67598,121499998.0
2006-08-28 10:41:00,0.67598,0.67601,0.6759,0.67599,130400000.0
2006-08-28 10:42:00,0.67604,0.67611,0.67602,0.67602,41500000.0
2006-08-28 10:43:00,0.67605,0.67607,0.67599,0.67605,238999999.0
2006-08-28 10:44:00,0.67602,0.67602,0.676,0.67601,46600000.0
2006-08-28 10:45:00,0.676,0.67607,0.67599,0.67607,125399998.0
2006-08-28 10:46:00,0.676,0.67606,0.67597,0.67597,136199999.0
2006-08-28 10:47:00,0.67597,0.67598,0.67597,0.67598,55700001.0
2006-08-28 10:48:00,0.67597,0.67597,0.67597,0.67597,32700001.0
2006-08-28 10:49:00,0.67602,0.6761,0.67599,0.67605,246799998.0
2006-08-28 10:50:00,0.67604,0.67608,0.676,0.676,165499999.0
2006-08-28 10:51:00,0.67603,0.67606,0.67602,0.67606,86700003.0
2006-08-28 10:52:00,0.67607,0.67614,0.67605,0.67609,227599994.0
2006-08-28 10:53:00,0.67609,0.67615,0.67609,0.67609,87800001.0
2006-08-28 10:54:00,0.67612,0.67615,0.6761,0.6761,145600001.0
2006-08-28 10:55:00,0.67607,0.67612,0.67599,0.67612,174100002.0
2006-08-28 10:56:00,0.67611,0.67616,0.67607,0.67615,80500000.0
2006-08-28 10:57:00,0.6761,0.67619,0.67609,0.67609,253100006.0
2006-08-28 10:58:00,0.6761,0.67617,0.6761,0.67617,67200001.0
2006-08-28 10:59:00,0.67615,0.67615,0.6761,0.67615,169499998.0
2006-08-28 11:00:00,0.67617,0.67623,0.67613,0.67613,255299994.0
2006-08-28 11:01:00,0.67613,0.67613,0.67612,0.67612,76699999.0
2006-08-28 11:02:00,0.67611,0.67611,0.67607,0.67607,46399998.0
2006-08-28 11:03:00,0.67605,0.67607,0.67599,0.67602,111699999.0
2006-08-28 11:04:00,0.67603,0.67608,0.67601,0.67605,180499996.0
2006-08-28 11:05:00,0.67598,0.67602,0.67598,0.67602,81599999.0
2006-08-28 11:06:00,0.67607,0.67613,0.67605,0.67613,133999996.0
2006-08-28 11:07:00,0.67614,0.67622,0.67614,0.67617,117200000.0
2006-08-28 11:08:00,0.6762,0.6762,0.67611,0.67618,128700003.0
2006-08-28 11:09:00,0.6762,0.6762,0.6762,0.6762,99599998.0
2006-08-28 11:10:00,0.6762,0.6762,0.67617,0.67617,23200000.0
2006-08-28 11:11:00,0.6762,0.6762,0.67617,0.67617,115400001.0
2006-08-28 11:12:00,0.67622,0.67624,0.6762,0.67621,106699999.0
2006-08-28 11:13:00,0.67617,0.67619,0.67616,0.67617,89800002.0
2006-08-28 11:14:00,0.67615,0.67615,0.676,0.67603,169999999.0
2006-08-28 11:15:00,0.67609,0.67609,0.67604,0.67607,258500003.0
2006-08-28 11:16:00,0.67607,0.67607,0.67595,0.67605,115700001.0
2006-08-28 11:17:00,0.67606,0.67609,0.67599,0.676,103400000.0
2006-08-28 11:18:00,0.67594,0.67603,0.67594,0.67603,200200002.0
2006-08-28 11:19:00,0.67603,0.67605,0.67595,0.67605,334299998.0
2006-08-28 11:20:00,0.676,0.67602,0.67595,0.67595,45500001.0
2006-08-28 11:21:00,0.67603,0.67605,0.67599,0.67605,169600000.0
2006-08-28 11:22:00,0.67603,0.67603,0.67592,0.67592,148600003.0
2006-08-28 11:23:00,0.67594,0.67594,0.67586,0.67587,232399995.0
2006-08-28 11:24:00,0.67588,0.6759,0.67583,0.67588,90099998.0
2006-08-28 11:25:00,0.67588,0.67593,0.67588,0.67593,172899998.0
2006-08-28 11:26:00,0.67593,0.67593,0.6759,0.67591,220899999.0
2006-08-28 11:27:00,0.67588,0.67592,0.67588,0.67592,49400000.0
2006-08-28 11:28:00,0.67592,0.67595,0.6759,0.67592,220099994.0
2006-08-28 11:29:00,0.67597,0.67601,0.67593,0.67596,244200003.0
2006-08-28 11:30:00,0.67602,0.67602,0.67592,0.67595,197500003.0
2006-08-28 11:31:00,0.6759,0.67597,0.6759,0.67595,200800001.0
2006-08-28 11:32:00,0.67597,0.67597,0.67585,0.67591,196400001.0
2006-08-28 11:33:00,0.67593,0.67601,0.67591,0.67597,157900002.0
2006-08-28 11:34:00,0.67598,0.67599,0.67587,0.67587,94299999.0
2006-08-28 11:35:00,0.67591,0.67593,0.67589,0.67592,97299999.0
2006-08-28 11:36:00,0.67594,0.67599,0.6759,0.67594,204899995.0
2006-08-28 11:37:00,0.6759,0.67597,0.6759,0.67595,63999998.0
2006-08-28 11:38:00,0.67588,0.6759,0.67588,0.6759,63200001.0
2006-08-28 11:39:00,0.67588,0.6759,0.67585,0.6759,99099996.0
2006-08-28 11:40:00,0.67589,0.67589,0.67583,0.67587,61400000.0
2006-08-28 11:41:00,0.67578,0.67582,0.67578,0.67582,18600000.0
2006-08-28 11:42:00,0.67575,0.67585,0.67575,0.67585,111299999.0
2006-08-28 11:43:00,0.67587,0.67589,0.67585,0.67589,97400000.0
2006-08-28 11:44:00,0.67587,0.67587,0.67585,0.67585,104299999.0
2006-08-28 11:45:00,0.67585,0.67593,0.67582,0.67593,110500001.0
2006-08-28 11:46:00,0.6759,0.67593,0.67585,0.67588,213900005.0
2006-08-28 11:47:00,0.67591,0.67598,0.67588,0.67598,126500002.0
2006-08-28 11:48:00,0.67593,0.67595,0.67587,0.67595,232200000.0
2006-08-28 11:49:00,0.67593,0.67598,0.67591,0.67598,155799999.0
2006-08-28 11:50:00,0.6759,0.67599,0.6759,0.67599,122500002.0
2006-08-28 11:51:00,0.67598,0.67603,0.67592,0.67592,305999997.0
2006-08-28 11:52:00,0.67594,0.67598,0.67594,0.67597,178499997.0
2006-08-28 11:53:00,0.6759,0.6759,0.67582,0.67585,183799997.0
2006-08-28 11:54:00,0.67581,0.67581,0.6757,0.6757,151300002.0
2006-08-28 11:55:00,0.67575,0.67582,0.67567,0.67567,152300003.0
2006-08-28 11:56:00,0.67568,0.67576,0.67568,0.67575,144699998.0
2006-08-28 11:57:00,0.67576,0.6758,0.67569,0.6758,102300001.0
2006-08-28 11:58:00,0.67582,0.67586,0.67577,0.67579,158599996.0
2006-08-28 11:59:00,0.6758,0.67585,0.67574,0.67585,98199998.0
2006-08-28 12:00:00,0.67581,0.67586,0.6758,0.67585,108099999.0
2006-08-28 12:01:00,0.67588,0.67591,0.6758,0.6758,80500002.0
2006-08-28 12:02:00,0.67588,0.67588,0.67575,0.67588,206799999.0
2006-08-28 12:03:00,0.67583,0.67583,0.67577,0.67577,153100000.0
2006-08-28 12:04:00,0.67577,0.67584,0.67577,0.6758,177200001.0
2006-08-28 12:05:00,0.67582,0.67582,0.67573,0.67578,208800001.0
2006-08-28 12:06:00,0.67578,0.67588,0.67578,0.67588,160399997.0
2006-08-28 12:07:00,0.6759,0.6759,0.6758,0.6758,103399998.0
2006-08-28 12:08:00,0.67585,0.67592,0.67581,0.67592,175299999.0
2006-08-28 12:09:00,0.67593,0.67593,0.67585,0.67587,153799998.0
2006-08-28 12:10:00,0.6759,0.67593,0.67589,0.67591,136900006.0
2006-08-28 12:11:00,0.67588,0.67596,0.67585,0.67596,156000004.0
2006-08-28 12:12:00,0.67594,0.67594,0.67587,0.67587,263200002.0
2006-08-28 12:13:00,0.67587,0.6759,0.67587,0.67587,138199999.0
2006-08-28 12:14:00,0.6759,0.67593,0.67588,0.6759,51100001.0
2006-08-28 12:15:00,0.67588,0.6759,0.67585,0.67585,70900000.0
2006-08-28 12:16:00,0.6759,0.67593,0.67585,0.67592,127799998.0
2006-08-28 12:17:00,0.67593,0.67593,0.67585,0.6759,109000001.0
2006-08-28 12:18:00,0.6759,0.67592,0.67587,0.67587,159700000.0
2006-08-28 12:19:00,0.6759,0.6759,0.67587,0.67587,67900001.0
2006-08-28 12:20:00,0.6759,0.6759,0.6759,0.6759,43000000.0
2006-08-28 12:21:00,0.67587,0.67599,0.67587,0.67592,217600001.0
2006-08-28 12:22:00,0.67593,0.67595,0.67593,0.67595,145600001.0
2006-08-28 12:23:00,0.67593,0.67593,0.6759,0.67591,147500004.0
2006-08-28 12:24:00,0.6759,0.67593,0.67588,0.67591,107199999.0
2006-08-28 12:25:00,0.67589,0.6759,0.67583,0.6759,179400000.0
2006-08-28 12:26:00,0.67586,0.6759,0.67586,0.67588,146299999.0
2006-08-28 12:27:00,0.67588,0.6759,0.67585,0.67587,187700003.0
2006-08-28 12:28:00,0.67589,0.67596,0.67588,0.67596,61700000.0
2006-08-28 12:29:00,0.67595,0.67599,0.67591,0.67592,252999998.0
2006-08-28 12:30:00,0.67589,0.67592,0.67588,0.67592,120500002.0
2006-08-28 12:31:00,0.67592,0.67601,0.67592,0.67597,271099998.0
2006-08-28 12:32:00,0.67593,0.67593,0.67586,0.67586,70999998.0
2006-08-28 12:33:00,0.67587,0.6759,0.67582,0.6759,92899999.0
2006-08-28 12:34:00,0.67587,0.6759,0.67587,0.6759,102099998.0
2006-08-28 12:35:00,0.67595,0.67595,0.67585,0.6759,126699999.0
2006-08-28 12:36:00,0.67583,0.67583,0.67582,0.67582,27100001.0
2006-08-28 12:37:00,0.67587,0.67589,0.67583,0.67583,136999996.0
2006-08-28 12:38:00,0.67581,0.67589,0.67581,0.67587,159500000.0
2006-08-28 12:39:00,0.67593,0.67598,0.67587,0.67598,69899999.0
2006-08-28 12:40:00,0.67593,0.67598,0.67592,0.67593,124900000.0
2006-08-28 12:41:00,0.67596,0.67599,0.67595,0.67595,83800000.0
2006-08-28 12:42:00,0.67595,0.67603,0.67593,0.676,163100000.0
2006-08-28 12:43:00,0.67598,0.676,0.67595,0.676,96700000.0
2006-08-28 12:44:00,0.67599,0.67604,0.67599,0.67603,156999998.0
2006-08-28 12:45:00,0.67605,0.67605,0.676,0.676,140100000.0
2006-08-28 12:46:00,0.67605,0.67616,0.67605,0.67614,197100000.0
2006-08-28 12:47:00,0.67614,0.67614,0.67608,0.67611,125900000.0
2006-08-28 12:48:00,0.6761,0.67614,0.67609,0.67612,126400001.0
2006-08-28 12:49:00,0.67613,0.67619,0.6761,0.6761,95099999.0
2006-08-28 12:50:00,0.67613,0.67615,0.6761,0.6761,255599997.0
2006-08-28 12:51:00,0.67611,0.67613,0.67604,0.67605,218400003.0
2006-08-28 12:52:00,0.67607,0.67607,0.67603,0.67603,89399997.0
2006-08-28 12:53:00,0.6761,0.67617,0.676,0.67616,162799999.0
2006-08-28 12:54:00,0.67616,0.67616,0.67609,0.67609,175700001.0
2006-08-28 12:55:00,0.67601,0.67601,0.67596,0.67596,16800000.0
2006-08-28 12:56:00,0.6759,0.67597,0.6759,0.67592,66300000.0
2006-08-28 12:57:00,0.67594,0.67596,0.67591,0.67594,103100000.0
2006-08-28 12:58:00,0.67594,0.67597,0.67594,0.67595,267099996.0
2006-08-28 12:59:00,0.67595,0.676,0.67586,0.67586,116000002.0
2006-08-28 13:00:00,0.67586,0.67593,0.67583,0.67591,216400002.0
2006-08-28 13:01:00,0.67597,0.67598,0.67588,0.67588,115400000.0
2006-08-28 13:02:00,0.67586,0.67596,0.67586,0.67595,269099997.0
2006-08-28 13:03:00,0.67592,0.676,0.67591,0.67595,170900000.0
2006-08-28 13:04:00,0.67593,0.676,0.67593,0.67596,167399999.0
2006-08-28 13:05:00,0.67593,0.67593,0.67582,0.67587,143000002.0
2006-08-28 13:06:00,0.67588,0.67588,0.67567,0.67573,190899995.0
2006-08-28 13:07:00,0.67569,0.67576,0.67565,0.67567,130499999.0
2006-08-28 13:08:00,0.67566,0.67566,0.67559,0.67562,33900000.0
2006-08-28 13:09:00,0.6756,0.67568,0.6756,0.67568,215099996.0
2006-08-28 13:10:00,0.67562,0.67565,0.6756,0.67561,126800003.0
2006-08-28 13:11:00,0.67565,0.67565,0.6756,0.6756,118200001.0
2006-08-28 13:12:00,0.67561,0.67575,0.67561,0.6757,290499999.0
2006-08-28 13:13:00,0.67571,0.67582,0.67571,0.67578,90699998.0
2006-08-28 13:14:00,0.67578,0.67582,0.67577,0.6758,112799999.0
2006-08-28 13:15:00,0.67575,0.67588,0.67575,0.67588,74999997.0
2006-08-28 13:16:00,0.67586,0.67586,0.67575,0.67575,234999996.0
2006-08-28 13:17:00,0.67579,0.67579,0.67558,0.67563,213699999.0
2006-08-28 13:18:00,0.67555,0.6756,0.67555,0.67557,146400002.0
2006-08-28 13:19:00,0.6755,0.67557,0.6755,0.67555,191800002.0
2006-08-28 13:20:00,0.67554,0.67568,0.67554,0.67562,153700003.0
2006-08-28 13:21:00,0.6756,0.67565,0.6756,0.67565,36000000.0
2006-08-28 13:22:00,0.67563,0.67563,0.67542,0.6756,155999997.0
2006-08-28 13:23:00,0.67555,0.67568,0.67555,0.67568,84599997.0
2006-08-28 13:24:00,0.67568,0.67575,0.67564,0.67575,164900004.0
2006-08-28 13:25:00,0.67575,0.67575,0.6757,0.6757,144300000.0
2006-08-28 13:26:00,0.67569,0.67569,0.67557,0.67562,39900000.0
2006-08-28 13:27:00,0.67564,0.67576,0.67564,0.6757,193000002.0
2006-08-28 13:28:00,0.67558,0.67558,0.67547,0.6755,79500000.0
2006-08-28 13:29:00,0.67553,0.67559,0.6755,0.67551,80900000.0
2006-08-28 13:30:00,0.67546,0.67546,0.67536,0.67544,109000004.0
2006-08-28 13:31:00,0.67544,0.67549,0.67543,0.67544,98800001.0
2006-08-28 13:32:00,0.67546,0.67547,0.67543,0.67547,32900001.0
2006-08-28 13:33:00,0.67549,0.67552,0.67549,0.67552,109400000.0
2006-08-28 13:34:00,0.67553,0.67553,0.67546,0.67547,88199999.0
2006-08-28 13:35:00,0.67545,0.6755,0.67545,0.67545,98200001.0
2006-08-28 13:36:00,0.67555,0.67555,0.67549,0.67555,141500001.0
2006-08-28 13:37:00,0.67556,0.67559,0.67551,0.67552,56600000.0
2006-08-28 13:38:00,0.67546,0.67553,0.67546,0.67547,172699995.0
2006-08-28 13:39:00,0.67549,0.67557,0.67549,0.67552,192899999.0
2006-08-28 13:40:00,0.67549,0.67561,0.67548,0.6756,70100001.0
2006-08-28 13:41:00,0.67557,0.6756,0.67552,0.67552,162199998.0
2006-08-28 13:42:00,0.67557,0.67563,0.67555,0.67562,135100005.0
2006-08-28 13:43:00,0.67562,0.67573,0.67562,0.67566,98099998.0
2006-08-28 13:44:00,0.67571,0.67575,0.67564,0.67564,67100001.0
2006-08-28 13:45:00,0.67564,0.67571,0.67562,0.67562,180899997.0
2006-08-28 13:46:00,0.67563,0.67565,0.6756,0.67562,123900001.0
2006-08-28 13:47:00,0.67565,0.67565,0.6756,0.6756,253099999.0
2006-08-28 13:48:00,0.67562,0.67567,0.67557,0.6756,65500000.0
2006-08-28 13:49:00,0.67558,0.67558,0.6755,0.67552,143600000.0
2006-08-28 13:50:00,0.6755,0.67558,0.6755,0.67555,158500003.0
2006-08-28 13:51:00,0.67552,0.67558,0.6755,0.67555,177100001.0
2006-08-28 13:52:00,0.67552,0.67555,0.67552,0.67552,122400003.0
2006-08-28 13:53:00,0.6756,0.67562,0.67553,0.67556,173499999.0
2006-08-28 13:54:00,0.67555,0.67558,0.6755,0.67553,202799999.0
2006-08-28 13:55:00,0.67555,0.67555,0.67553,0.67553,7300000.0
2006-08-28 13:56:00,0.67545,0.67545,0.67538,0.67541,208999999.0
2006-08-28 13:57:00,0.67534,0.67539,0.67534,0.67538,124200001.0
2006-08-28 13:58:00,0.67543,0.67549,0.67543,0.67549,102000001.0
2006-08-28 13:59:00,0.67544,0.6755,0.67541,0.67545,174200000.0
2006-08-28 14:00:00,0.67541,0.67547,0.67538,0.67547,265600005.0
2006-08-28 14:01:00,0.67545,0.67546,0.67535,0.67535,164400000.0
2006-08-28 14:02:00,0.67535,0.67538,0.67529,0.67538,122100000.0
2006-08-28 14:03:00,0.67533,0.67538,0.67528,0.67529,191400003.0
2006-08-28 14:04:00,0.67537,0.67538,0.67535,0.67536,93899999.0
2006-08-28 14:05:00,0.6753,0.67533,0.6753,0.6753,86999999.0
2006-08-28 14:06:00,0.67537,0.67543,0.67537,0.6754,130600000.0
2006-08-28 14:07:00,0.6754,0.67546,0.67531,0.67539,303300002.0
2006-08-28 14:08:00,0.67542,0.67542,0.67538,0.67538,18300000.0
2006-08-28 14:09:00,0.67533,0.67536,0.67533,0.67534,61400000.0
2006-08-28 14:10:00,0.6754,0.67543,0.67535,0.67543,101099997.0
2006-08-28 14:11:00,0.67538,0.67544,0.67538,0.67544,55799999.0
2006-08-28 14:12:00,0.67542,0.67543,0.67539,0.67539,194999996.0
2006-08-28 14:13:00,0.67543,0.67549,0.67541,0.67549,87700000.0
2006-08-28 14:14:00,0.67546,0.67546,0.67529,0.67536,136200000.0
2006-08-28 14:15:00,0.67533,0.67535,0.67526,0.67535,79700001.0
2006-08-28 14:16:00,0.67541,0.67543,0.67536,0.67536,115000000.0
2006-08-28 14:17:00,0.67534,0.67539,0.67532,0.67532,83599999.0
2006-08-28 14:18:00,0.67529,0.67547,0.67526,0.67547,69000002.0
2006-08-28 14:19:00,0.67543,0.67544,0.67543,0.67544,22500001.0
2006-08-28 14:20:00,0.67543,0.67549,0.67539,0.67549,190899995.0
2006-08-28 14:21:00,0.67548,0.67548,0.6754,0.6754,151600004.0
2006-08-28 14:22:00,0.67537,0.67548,0.67536,0.67542,178199997.0
2006-08-28 14:23:00,0.67544,0.67544,0.67538,0.6754,152900001.0
2006-08-28 14:24:00,0.67537,0.67544,0.67537,0.6754,194700000.0
2006-08-28 14:25:00,0.67541,0.67545,0.67538,0.67542,172699999.0
2006-08-28 14:26:00,0.6754,0.6754,0.6753,0.67535,158799995.0
2006-08-28 14:27:00,0.67535,0.67535,0.67523,0.67528,173899997.0
2006-08-28 14:28:00,0.67532,0.67535,0.67532,0.67535,165599996.0
2006-08-28 14:29:00,0.67525,0.67531,0.67523,0.67531,199899997.0
2006-08-28 14:30:00,0.67525,0.67534,0.67525,0.67534,186499996.0
2006-08-28 14:31:00,0.67533,0.6754,0.67533,0.67538,129299999.0
2006-08-28 14:32:00,0.67542,0.67543,0.67542,0.67543,1600000.0
2006-08-28 14:33:00,0.6754,0.67541,0.67535,0.67535,27700000.0
2006-08-28 14:34:00,0.67541,0.67548,0.67541,0.67548,53500002.0
2006-08-28 14:35:00,0.67547,0.67548,0.67539,0.67539,84100000.0
2006-08-28 14:36:00,0.67546,0.67546,0.67541,0.67541,162600000.0
2006-08-28 14:37:00,0.6754,0.67545,0.6754,0.6754,145399998.0
2006-08-28 14:38:00,0.67547,0.6755,0.67538,0.67542,189100003.0
2006-08-28 14:39:00,0.67542,0.67548,0.67541,0.67542,164300000.0
2006-08-28 14:40:00,0.67541,0.67543,0.67536,0.67541,39700000.0
2006-08-28 14:41:00,0.67545,0.67545,0.67542,0.67543,206999999.0
2006-08-28 14:42:00,0.67541,0.67541,0.67537,0.67537,30300000.0
2006-08-28 14:43:00,0.6754,0.6754,0.6754,0.6754,66199998.0
2006-08-28 14:44:00,0.67538,0.67538,0.67533,0.67537,70999999.0
2006-08-28 14:45:00,0.67539,0.67541,0.67533,0.67533,182800000.0
2006-08-28 14:46:00,0.67538,0.67539,0.67536,0.67537,111500001.0
2006-08-28 14:47:00,0.67534,0.67538,0.67531,0.67534,231099997.0
2006-08-28 14:48:00,0.6754,0.6754,0.6754,0.6754,27400000.0
2006-08-28 14:49:00,0.67542,0.67548,0.67542,0.67546,78600000.0
2006-08-28 14:50:00,0.67546,0.6755,0.67542,0.67546,153600001.0
2006-08-28 14:51:00,0.67541,0.67547,0.6754,0.67547,117100002.0
2006-08-28 14:52:00,0.67546,0.67551,0.67546,0.67551,134800002.0
2006-08-28 14:53:00,0.67551,0.67555,0.6755,0.67555,173500001.0
2006-08-28 14:54:00,0.67553,0.67555,0.67552,0.67552,71900003.0
2006-08-28 14:55:00,0.67554,0.67561,0.67551,0.67554,170200002.0
2006-08-28 14:56:00,0.67556,0.67558,0.6755,0.6755,80499999.0
2006-08-28 14:57:00,0.6755,0.67555,0.6755,0.6755,116599997.0
2006-08-28 14:58:00,0.67555,0.67557,0.67552,0.67555,127699998.0
2006-08-28 14:59:00,0.67552,0.67558,0.67552,0.67558,104999999.0
2006-08-28 15:00:00,0.67555,0.67556,0.67551,0.67551,71700002.0
2006-08-28 15:01:00,0.6755,0.67556,0.67549,0.67556,89100000.0
2006-08-28 15:02:00,0.67554,0.67554,0.67547,0.67547,57399998.0
2006-08-28 15:03:00,0.67546,0.67549,0.67544,0.67545,134299999.0
2006-08-28 15:04:00,0.67547,0.67554,0.67547,0.67547,135300000.0
2006-08-28 15:05:00,0.67546,0.67548,0.67543,0.67546,100699999.0
2006-08-28 15:06:00,0.67543,0.67545,0.6754,0.67542,222299999.0
2006-08-28 15:07:00,0.67544,0.67545,0.67541,0.67545,118700001.0
2006-08-28 15:08:00,0.67543,0.67544,0.6754,0.6754,141700002.0
2006-08-28 15:09:00,0.67544,0.67548,0.67541,0.67541,97999998.0
2006-08-28 15:10:00,0.67542,0.67545,0.6754,0.6754,79799999.0
2006-08-28 15:11:00,0.67545,0.67548,0.67542,0.67548,50399999.0
2006-08-28 15:12:00,0.67545,0.67545,0.67537,0.6754,43900000.0
2006-08-28 15:13:00,0.6754,0.67545,0.67539,0.67539,182700001.0
2006-08-28 15:14:00,0.6754,0.67549,0.6754,0.67542,31000000.0
2006-08-28 15:15:00,0.67542,0.67546,0.67541,0.67546,247399998.0
2006-08-28 15:16:00,0.67538,0.67547,0.67538,0.67542,207299999.0
2006-08-28 15:17:00,0.67547,0.67553,0.67546,0.67546,88700000.0
2006-08-28 15:18:00,0.67539,0.67543,0.67533,0.67533,136600003.0
2006-08-28 15:19:00,0.67523,0.67531,0.67522,0.67523,157899999.0
2006-08-28 15:20:00,0.67523,0.67529,0.67521,0.67522,178699997.0
2006-08-28 15:21:00,0.67524,0.67526,0.67524,0.67526,12000000.0
2006-08-28 15:22:00,0.67528,0.67536,0.67528,0.67531,160800000.0
2006-08-28 15:23:00,0.67524,0.67532,0.67523,0.67524,109800003.0
2006-08-28 15:24:00,0.67519,0.67524,0.67519,0.67521,137899998.0
2006-08-28 15:25:00,0.67521,0.67526,0.67517,0.67517,126799998.0
2006-08-28 15:26:00,0.67525,0.67526,0.67519,0.67525,152700001.0
2006-08-28 15:27:00,0.67521,0.67522,0.67518,0.67521,78300001.0
2006-08-28 15:28:00,0.67525,0.67525,0.6752,0.67521,75599998.0
2006-08-28 15:29:00,0.67525,0.67525,0.67519,0.6752,125199998.0
2006-08-28 15:30:00,0.67518,0.6752,0.67518,0.67518,85799999.0
2006-08-28 15:31:00,0.67517,0.67519,0.67514,0.67514,44100000.0
2006-08-28 15:32:00,0.67511,0.67513,0.67505,0.67505,173799999.0
2006-08-28 15:33:00,0.67509,0.67515,0.67509,0.67512,116999998.0
2006-08-28 15:34:00,0.67518,0.67518,0.6751,0.6751,96500002.0
2006-08-28 15:35:00,0.6752,0.6752,0.67517,0.6752,105099998.0
2006-08-28 15:36:00,0.67519,0.67526,0.67519,0.67522,247800001.0
2006-08-28 15:37:00,0.67522,0.6753,0.6752,0.6752,61100000.0
2006-08-28 15:38:00,0.67526,0.67527,0.67514,0.6752,191599996.0
2006-08-28 15:39:00,0.67516,0.67518,0.67514,0.67517,97799999.0
2006-08-28 15:40:00,0.6752,0.6752,0.67515,0.67517,13100000.0
2006-08-28 15:41:00,0.67512,0.67515,0.6751,0.6751,122100001.0
2006-08-28 15:42:00,0.67517,0.67519,0.67514,0.67518,169600001.0
2006-08-28 15:43:00,0.67512,0.67517,0.67511,0.67514,223099996.0
2006-08-28 15:44:00,0.67517,0.67517,0.67516,0.67516,22200000.0
2006-08-28 15:45:00,0.6752,0.67522,0.6752,0.67522,54399999.0
2006-08-28 15:46:00,0.67517,0.67517,0.67507,0.67507,55999998.0
2006-08-28 15:47:00,0.67511,0.67511,0.67488,0.67488,90299999.0
2006-08-28 15:48:00,0.67487,0.67487,0.67477,0.67477,70600001.0
2006-08-28 15:49:00,0.67473,0.67473,0.67464,0.67467,109800001.0
2006-08-28 15:50:00,0.67455,0.67455,0.67444,0.6745,71899999.0
2006-08-28 15:51:00,0.67457,0.67458,0.67446,0.67448,267700005.0
2006-08-28 15:52:00,0.67455,0.67462,0.67455,0.67456,114700002.0
2006-08-28 15:53:00,0.67459,0.67469,0.67459,0.67462,96800001.0
2006-08-28 15:54:00,0.67458,0.67458,0.6745,0.67455,124400001.0
2006-08-28 15:55:00,0.6746,0.67471,0.6746,0.67468,264400004.0
2006-08-28 15:56:00,0.67473,0.67484,0.67473,0.67477,116100003.0
2006-08-28 15:57:00,0.67473,0.67478,0.67472,0.67478,105200003.0
2006-08-28 15:58:00,0.6748,0.67482,0.67474,0.67474,99500002.0
2006-08-28 15:59:00,0.67464,0.67464,0.67461,0.67461,43099998.0
2006-08-28 16:00:00,0.6746,0.67468,0.67453,0.67458,260300000.0
2006-08-28 16:01:00,0.67465,0.67465,0.67462,0.67462,57300001.0
2006-08-28 16:02:00,0.67464,0.67468,0.67464,0.67468,23799999.0
2006-08-28 16:03:00,0.67472,0.67478,0.67472,0.67478,70200002.0
2006-08-28 16:04:00,0.67486,0.67489,0.67481,0.67486,64900002.0
2006-08-28 16:05:00,0.67477,0.67481,0.67469,0.67469,128000002.0
2006-08-28 16:06:00,0.67465,0.67472,0.67465,0.6747,150299999.0
2006-08-28 16:07:00,0.67469,0.67472,0.67464,0.67464,144300000.0
2006-08-28 16:08:00,0.67465,0.67475,0.67465,0.67473,53400000.0
2006-08-28 16:09:00,0.67464,0.67475,0.67461,0.6747,242599999.0
2006-08-28 16:10:00,0.67469,0.67472,0.67467,0.67467,75799998.0
2006-08-28 16:11:00,0.67468,0.67473,0.67464,0.67464,190799998.0
2006-08-28 16:12:00,0.67467,0.67473,0.67465,0.67465,174000002.0
2006-08-28 16:13:00,0.67461,0.67467,0.67461,0.67466,168000005.0
2006-08-28 16:14:00,0.67462,0.67463,0.67458,0.67459,65300000.0
2006-08-28 16:15:00,0.67467,0.67469,0.67467,0.67469,63300002.0
2006-08-28 16:16:00,0.67474,0.67482,0.67474,0.67474,99200003.0
2006-08-28 16:17:00,0.67466,0.67478,0.67466,0.67476,189199999.0
2006-08-28 16:18:00,0.67478,0.67478,0.67477,0.67477,62300001.0
2006-08-28 16:19:00,0.67475,0.67481,0.67474,0.67481,127800002.0
2006-08-28 16:20:00,0.67477,0.67477,0.67466,0.6747,78100001.0
2006-08-28 16:21:00,0.67472,0.67476,0.6747,0.6747,64800000.0
2006-08-28 16:22:00,0.67473,0.67473,0.67462,0.6747,103200001.0
2006-08-28 16:23:00,0.6747,0.6747,0.67467,0.6747,123700001.0
2006-08-28 16:24:00,0.67468,0.67468,0.67458,0.67465,220100001.0
2006-08-28 16:25:00,0.67466,0.67467,0.67457,0.67466,191699999.0
2006-08-28 16:26:00,0.67463,0.67463,0.67458,0.67461,127299999.0
2006-08-28 16:27:00,0.67461,0.67465,0.67457,0.67457,143800002.0
2006-08-28 16:28:00,0.67459,0.67465,0.67456,0.67461,214299996.0
2006-08-28 16:29:00,0.67459,0.67461,0.67453,0.67455,102500001.0
2006-08-28 16:30:00,0.67461,0.67461,0.67454,0.67454,140600000.0
2006-08-28 16:31:00,0.67454,0.67456,0.6745,0.67455,137300001.0
2006-08-28 16:32:00,0.67456,0.67458,0.67456,0.67456,38300001.0
2006-08-28 16:33:00,0.67452,0.6746,0.67451,0.67454,142799998.0
2006-08-28 16:34:00,0.67457,0.6746,0.67454,0.67455,64900000.0
2006-08-28 16:35:00,0.6746,0.6746,0.67453,0.67457,135499998.0
2006-08-28 16:36:00,0.67455,0.67459,0.67453,0.67453,88700002.0
2006-08-28 16:37:00,0.67452,0.67457,0.67452,0.67452,35100001.0
2006-08-28 16:38:00,0.67453,0.67453,0.67442,0.67442,191000000.0
2006-08-28 16:39:00,0.67441,0.67451,0.67441,0.67447,83999999.0
2006-08-28 16:40:00,0.67445,0.67452,0.6744,0.67447,192299998.0
2006-08-28 16:41:00,0.67443,0.67443,0.67434,0.67434,102699998.0
2006-08-28 16:42:00,0.6743,0.67437,0.6743,0.67437,52699999.0
2006-08-28 16:43:00,0.67435,0.67441,0.67435,0.67436,80799999.0
2006-08-28 16:44:00,0.67428,0.6743,0.67426,0.67429,101099999.0
2006-08-28 16:45:00,0.67426,0.67431,0.67426,0.67428,132599999.0
2006-08-28 16:46:00,0.67432,0.67435,0.67429,0.67431,239800003.0
2006-08-28 16:47:00,0.67432,0.67441,0.67432,0.67437,78100002.0
2006-08-28 16:48:00,0.67441,0.67442,0.67437,0.67437,164200000.0
2006-08-28 16:49:00,0.67435,0.67442,0.67432,0.67436,241399999.0
2006-08-28 16:50:00,0.67429,0.67429,0.67415,0.67416,126100000.0
2006-08-28 16:51:00,0.67417,0.67422,0.67412,0.67419,126299997.0
2006-08-28 16:52:00,0.67421,0.67421,0.67407,0.67412,139399997.0
2006-08-28 16:53:00,0.67412,0.67412,0.674,0.67406,260300000.0
2006-08-28 16:54:00,0.67398,0.67398,0.67385,0.67385,47800001.0
2006-08-28 16:55:00,0.6739,0.6739,0.67381,0.67383,146700000.0
2006-08-28 16:56:00,0.67384,0.67393,0.67384,0.6739,198100002.0
2006-08-28 16:57:00,0.67395,0.67399,0.67393,0.67395,126599996.0
2006-08-28 16:58:00,0.67387,0.6739,0.67386,0.6739,99700001.0
2006-08-28 16:59:00,0.67394,0.67399,0.67387,0.67394,136299998.0
2006-08-28 17:00:00,0.67399,0.67406,0.67395,0.674,158800004.0
2006-08-28 17:01:00,0.67399,0.67399,0.67379,0.67385,159399996.0
2006-08-28 17:02:00,0.67384,0.6739,0.6738,0.67388,136299997.0
2006-08-28 17:03:00,0.67388,0.67396,0.67385,0.6739,135699999.0
2006-08-28 17:04:00,0.67393,0.67394,0.67387,0.67388,151200001.0
2006-08-28 17:05:00,0.67384,0.67392,0.67384,0.6739,195200002.0
2006-08-28 17:06:00,0.67387,0.67397,0.67387,0.67395,102000002.0
2006-08-28 17:07:00,0.67393,0.67393,0.67388,0.6739,288899997.0
2006-08-28 17:08:00,0.67386,0.67389,0.67386,0.67389,128500002.0
2006-08-28 17:09:00,0.67388,0.67394,0.67384,0.67384,157799998.0
2006-08-28 17:10:00,0.6739,0.67393,0.67385,0.6739,86100000.0
2006-08-28 17:11:00,0.67385,0.67389,0.67385,0.67389,90000002.0
2006-08-28 17:12:00,0.67388,0.67388,0.67387,0.67387,96799999.0
2006-08-28 17:13:00,0.67386,0.67391,0.67377,0.67383,94000001.0
2006-08-28 17:14:00,0.67383,0.67385,0.6738,0.67385,127099999.0
2006-08-28 17:15:00,0.67385,0.6739,0.67381,0.67383,147499998.0
2006-08-28 17:16:00,0.67387,0.67396,0.67387,0.67391,126699998.0
2006-08-28 17:17:00,0.6739,0.67395,0.67387,0.67392,196700006.0
2006-08-28 17:18:00,0.67391,0.67391,0.6739,0.67391,63400001.0
2006-08-28 17:19:00,0.67392,0.67398,0.6739,0.6739,97799998.0
2006-08-28 17:20:00,0.67394,0.67394,0.67388,0.67388,86399999.0
2006-08-28 17:21:00,0.6739,0.67395,0.67385,0.67385,243900000.0
2006-08-28 17:22:00,0.67386,0.6739,0.67386,0.67388,105300004.0
2006-08-28 17:23:00,0.67389,0.67397,0.67389,0.6739,164200001.0
2006-08-28 17:24:00,0.67395,0.67399,0.67387,0.6739,170799998.0
2006-08-28 17:25:00,0.67394,0.67394,0.67388,0.67388,151500002.0
2006-08-28 17:26:00,0.67389,0.67391,0.67388,0.67391,68899998.0
2006-08-28 17:27:00,0.67392,0.67393,0.6739,0.6739,154600001.0
2006-08-28 17:28:00,0.67395,0.67395,0.67389,0.6739,125200000.0
2006-08-28 17:29:00,0.67392,0.67392,0.67388,0.67391,96800002.0
2006-08-28 17:30:00,0.6739,0.6739,0.67387,0.67387,183400001.0
2006-08-28 17:31:00,0.67388,0.67388,0.67385,0.67385,54199998.0
2006-08-28 17:32:00,0.67385,0.6739,0.67385,0.67389,57700000.0
2006-08-28 17:33:00,0.67392,0.67392,0.67384,0.67389,121499997.0
2006-08-28 17:34:00,0.67387,0.67387,0.67385,0.67387,119299999.0
2006-08-28 17:35:00,0.6739,0.67393,0.67386,0.67393,200799997.0
2006-08-28 17:36:00,0.67392,0.67392,0.67388,0.67388,135099998.0
2006-08-28 17:37:00,0.67388,0.6739,0.67382,0.67382,89500002.0
2006-08-28 17:38:00,0.67382,0.67383,0.67382,0.67383,59800001.0
2006-08-28 17:39:00,0.67387,0.67388,0.67384,0.67386,81500000.0
2006-08-28 17:40:00,0.67382,0.67393,0.67382,0.67393,221199998.0
2006-08-28 17:41:00,0.6739,0.67396,0.6739,0.67394,74700001.0
2006-08-28 17:42:00,0.67387,0.67392,0.67384,0.6739,206899998.0
2006-08-28 17:43:00,0.67388,0.67388,0.67381,0.67382,113400000.0
2006-08-28 17:44:00,0.67382,0.67388,0.67382,0.67388,126099998.0
2006-08-28 17:45:00,0.67385,0.67385,0.67382,0.67383,153400001.0
2006-08-28 17:46:00,0.67386,0.67389,0.67385,0.67387,147899997.0
2006-08-28 17:47:00,0.67383,0.67385,0.67382,0.67385,120099998.0
2006-08-28 17:48:00,0.67387,0.67388,0.67383,0.67387,163700003.0
2006-08-28 17:49:00,0.6739,0.6739,0.67385,0.67386,75699999.0
2006-08-28 17:50:00,0.67383,0.67383,0.67372,0.67383,90399998.0
2006-08-28 17:51:00,0.67379,0.67379,0.67379,0.67379,65299999.0
2006-08-28 17:52:00,0.67376,0.67379,0.67376,0.67379,105700001.0
2006-08-28 17:53:00,0.67387,0.67392,0.67386,0.67388,179600003.0
2006-08-28 17:54:00,0.6739,0.67396,0.67389,0.67396,129100004.0
2006-08-28 17:55:00,0.67389,0.6739,0.67378,0.67378,171800000.0
2006-08-28 17:56:00,0.67387,0.67392,0.67385,0.67386,74299999.0
2006-08-28 17:57:00,0.67387,0.67389,0.67385,0.67385,177799998.0
2006-08-28 17:58:00,0.67389,0.67392,0.67386,0.67388,167000001.0
2006-08-28 17:59:00,0.67388,0.67388,0.67382,0.67382,211499998.0
2006-08-28 18:00:00,0.67383,0.67391,0.67375,0.67386,156800000.0
2006-08-28 18:01:00,0.67393,0.67398,0.6739,0.67391,1053900014.0
2006-08-28 18:02:00,0.67388,0.6739,0.67385,0.67385,1401299998.0
2006-08-28 18:03:00,0.67385,0.67393,0.67385,0.6739,1869000005.0
2006-08-28 18:04:00,0.67388,0.67395,0.67386,0.67391,653900003.0
2006-08-28 18:05:00,0.67383,0.67388,0.67381,0.67387,1430800011.0
2006-08-28 18:06:00,0.67388,0.67389,0.67382,0.67385,1515200008.0
2006-08-28 18:07:00,0.674,0.674,0.674,0.674,809000005.0
2006-08-28 18:08:00,0.6739,0.674,0.6739,0.6739,809000005.0
2006-08-28 18:09:00,0.67392,0.67399,0.67392,0.67397,809000005.0
2006-08-28 18:10:00,0.67402,0.6741,0.67399,0.674,1068299989.0
2006-08-28 18:11:00,0.674,0.67408,0.674,0.67408,949800005.0
2006-08-28 18:12:00,0.67406,0.67413,0.67403,0.67405,745900006.0
2006-08-28 18:13:00,0.67407,0.6741,0.67407,0.67407,1117900000.0
2006-08-28 18:14:00,0.67408,0.67413,0.67404,0.6741,1249300013.0
2006-08-28 18:15:00,0.67412,0.67412,0.67402,0.67407,1986500008.0
2006-08-28 18:16:00,0.6741,0.67414,0.67405,0.67414,1283600002.0
2006-08-28 18:17:00,0.67409,0.67415,0.67407,0.6741,666099997.0
2006-08-28 18:18:00,0.67408,0.6741,0.67405,0.6741,793099997.0
2006-08-28 18:19:00,0.67411,0.67417,0.67404,0.67413,584999997.0
2006-08-28 18:20:00,0.67415,0.67417,0.67407,0.67408,623399999.0
2006-08-28 18:21:00,0.67405,0.67412,0.67397,0.67397,896400004.0
2006-08-28 18:22:00,0.67399,0.67403,0.67395,0.674,927800003.0
2006-08-28 18:23:00,0.67402,0.67416,0.674,0.67416,1131999999.0
2006-08-28 18:24:00,0.6741,0.67426,0.67404,0.67419,681699999.0
2006-08-28 18:25:00,0.67423,0.67423,0.67412,0.67421,722800001.0
2006-08-28 18:26:00,0.67425,0.67427,0.6742,0.67425,1130700008.0
2006-08-28 18:27:00,0.67424,0.67424,0.67417,0.67423,633999999.0
2006-08-28 18:28:00,0.67422,0.6743,0.67417,0.6743,548400003.0
2006-08-28 18:29:00,0.67429,0.67431,0.67422,0.67426,1167100002.0
2006-08-28 18:30:00,0.67427,0.67438,0.67427,0.67438,779000000.0
2006-08-28 18:31:00,0.67436,0.67441,0.67433,0.67434,518599998.0
2006-08-28 18:32:00,0.67435,0.67444,0.67425,0.67425,634600008.0
2006-08-28 18:33:00,0.67423,0.67431,0.67421,0.6743,849400007.0
2006-08-28 18:34:00,0.6743,0.67435,0.67426,0.67432,950200001.0
2006-08-28 18:35:00,0.67437,0.67443,0.67435,0.67435,681800001.0
2006-08-28 18:36:00,0.6743,0.67434,0.67427,0.67434,102600002.0
2006-08-28 18:37:00,0.67433,0.67435,0.6743,0.67435,488300002.0
2006-08-28 18:38:00,0.67433,0.67435,0.67432,0.67432,199799997.0
2006-08-28 18:39:00,0.67435,0.67435,0.67432,0.67433,289300001.0
2006-08-28 18:40:00,0.67434,0.67434,0.67426,0.67427,258199997.0
2006-08-28 18:41:00,0.67425,0.67425,0.6741,0.67412,468199997.0
2006-08-28 18:42:00,0.67408,0.67417,0.67407,0.6741,270299997.0
2006-08-28 18:43:00,0.6741,0.6742,0.6741,0.67417,241400004.0
2006-08-28 18:44:00,0.67421,0.67424,0.67414,0.67414,736099993.0
2006-08-28 18:45:00,0.67414,0.67422,0.67411,0.67411,397400003.0
2006-08-28 18:46:00,0.67417,0.67421,0.67415,0.6742,173399998.0
2006-08-28 18:47:00,0.67426,0.67426,0.67419,0.6742,166000000.0
2006-08-28 18:48:00,0.67417,0.67424,0.6741,0.67416,428800003.0
2006-08-28 18:49:00,0.67409,0.6742,0.67409,0.67415,197800000.0
2006-08-28 18:50:00,0.67414,0.6742,0.67414,0.6742,87899999.0
2006-08-28 18:51:00,0.6742,0.67425,0.67419,0.67425,223999995.0
2006-08-28 18:52:00,0.67426,0.67426,0.67419,0.6742,362000003.0
2006-08-28 18:53:00,0.6742,0.67423,0.67412,0.67412,1050099992.0
2006-08-28 18:54:00,0.67417,0.67419,0.6741,0.67419,234200001.0
2006-08-28 18:55:00,0.67414,0.67417,0.67403,0.67407,541500000.0
2006-08-28 18:56:00,0.67409,0.67418,0.67409,0.67413,439700002.0
2006-08-28 18:57:00,0.67417,0.67424,0.67416,0.67418,268799997.0
2006-08-28 18:58:00,0.67415,0.67422,0.67413,0.67417,952800000.0
2006-08-28 18:59:00,0.67416,0.67427,0.67416,0.67418,959600010.0
2006-08-28 19:00:00,0.6742,0.67428,0.6742,0.67425,339400002.0
2006-08-28 19:01:00,0.67428,0.67433,0.67428,0.67431,150899997.0
2006-08-28 19:02:00,0.6743,0.6743,0.67425,0.6743,462300001.0
2006-08-28 19:03:00,0.67428,0.67433,0.67425,0.67427,548100003.0
2006-08-28 19:04:00,0.6743,0.67433,0.67427,0.6743,536899995.0
2006-08-28 19:05:00,0.67427,0.67432,0.67425,0.67432,366900002.0
2006-08-28 19:06:00,0.67427,0.67434,0.67426,0.67427,753899998.0
2006-08-28 19:07:00,0.67431,0.67431,0.67422,0.67422,336399995.0
2006-08-28 19:08:00,0.67428,0.67428,0.6742,0.6742,805799991.0
2006-08-28 19:09:00,0.6742,0.67431,0.6742,0.67428,540300003.0
2006-08-28 19:10:00,0.67426,0.67426,0.67416,0.6742,312400002.0
2006-08-28 19:11:00,0.67413,0.67421,0.67407,0.67421,153299999.0
2006-08-28 19:12:00,0.67422,0.67427,0.6742,0.6742,218599996.0
2006-08-28 19:13:00,0.67418,0.67421,0.67412,0.67419,267199997.0
2006-08-28 19:14:00,0.67418,0.67423,0.67415,0.67418,275800002.0
2006-08-28 19:15:00,0.67418,0.67423,0.67412,0.67417,605599998.0
2006-08-28 19:16:00,0.67421,0.67425,0.67421,0.67425,187700003.0
2006-08-28 19:17:00,0.67425,0.67429,0.67422,0.67429,345299999.0
2006-08-28 19:18:00,0.67428,0.67431,0.67423,0.67431,255600005.0
2006-08-28 19:19:00,0.6743,0.67432,0.67425,0.67426,613600004.0
2006-08-28 19:20:00,0.67422,0.67425,0.67422,0.67425,250500007.0
2006-08-28 19:21:00,0.67422,0.67427,0.6742,0.67427,310000002.0
2006-08-28 19:22:00,0.67429,0.67431,0.67426,0.6743,169400002.0
2006-08-28 19:23:00,0.67427,0.67435,0.67427,0.6743,351900001.0
2006-08-28 19:24:00,0.67432,0.67438,0.67432,0.67435,272000007.0
2006-08-28 19:25:00,0.67433,0.6744,0.67429,0.67434,148900000.0
2006-08-28 19:26:00,0.67434,0.67443,0.67433,0.67437,413699992.0
2006-08-28 19:27:00,0.67439,0.67442,0.67434,0.67441,901399998.0
2006-08-28 19:28:00,0.67437,0.67439,0.67436,0.67439,268400000.0
2006-08-28 19:29:00,0.67435,0.67435,0.67428,0.6743,352100002.0
2006-08-28 19:30:00,0.6743,0.6744,0.67428,0.67428,610500000.0
2006-08-28 19:31:00,0.67427,0.67432,0.67424,0.67427,827199994.0
2006-08-28 19:32:00,0.67427,0.67427,0.67423,0.67427,315000002.0
2006-08-28 19:33:00,0.67423,0.67429,0.67423,0.67428,296800002.0
2006-08-28 19:34:00,0.67428,0.6743,0.67427,0.6743,465699994.0
2006-08-28 19:35:00,0.67431,0.67435,0.67429,0.67435,493700004.0
2006-08-28 19:36:00,0.67438,0.67438,0.6743,0.67435,594199999.0
2006-08-28 19:37:00,0.67433,0.67433,0.67422,0.67422,349900001.0
2006-08-28 19:38:00,0.67422,0.67432,0.67422,0.67426,353200001.0
2006-08-28 19:39:00,0.67425,0.6743,0.67425,0.6743,883900003.0
2006-08-28 19:40:00,0.67427,0.67431,0.67425,0.67427,686999994.0
2006-08-28 19:41:00,0.67424,0.67429,0.67419,0.67427,584400001.0
2006-08-28 19:42:00,0.67427,0.67429,0.67419,0.67425,192899999.0
2006-08-28 19:43:00,0.67425,0.67425,0.6742,0.6742,230400003.0
2006-08-28 19:44:00,0.67417,0.6742,0.67417,0.67417,467499994.0
2006-08-28 19:45:00,0.6742,0.6742,0.67415,0.67417,300599999.0
2006-08-28 19:46:00,0.67422,0.67433,0.67422,0.67433,134000001.0
2006-08-28 19:47:00,0.67433,0.67433,0.67422,0.67424,81599999.0
2006-08-28 19:48:00,0.67424,0.6743,0.67424,0.6743,117400000.0
2006-08-28 19:49:00,0.67429,0.67438,0.67427,0.67438,317000002.0
2006-08-28 19:50:00,0.67441,0.67444,0.67437,0.67437,353099995.0
2006-08-28 19:51:00,0.67441,0.6745,0.6744,0.6745,460200003.0
2006-08-28 19:52:00,0.67451,0.67457,0.67451,0.67454,187100001.0
2006-08-28 19:53:00,0.67451,0.67451,0.67444,0.67449,182599999.0
2006-08-28 19:54:00,0.67448,0.67449,0.67442,0.67449,138199999.0
2006-08-28 19:55:00,0.67451,0.67451,0.67446,0.67449,199900003.0
2006-08-28 19:56:00,0.6745,0.6745,0.6745,0.6745,103899998.0
2006-08-28 19:57:00,0.6745,0.6745,0.67445,0.67448,402700000.0
2006-08-28 19:58:00,0.67448,0.6745,0.67447,0.67447,223999999.0
2006-08-28 19:59:00,0.67447,0.6745,0.67445,0.67447,335899999.0
2006-08-28 20:00:00,0.67453,0.67453,0.67449,0.67449,170600002.0
2006-08-28 20:01:00,0.67447,0.67452,0.67446,0.67452,234199995.0
2006-08-28 20:02:00,0.67452,0.67453,0.67447,0.67447,87400002.0
2006-08-28 20:03:00,0.6745,0.6745,0.67441,0.67442,279700003.0
2006-08-28 20:04:00,0.67441,0.67444,0.67441,0.67441,208700001.0
2006-08-28 20:05:00,0.67441,0.67442,0.67437,0.6744,198199999.0
2006-08-28 20:06:00,0.67437,0.67445,0.67437,0.67445,156099998.0
2006-08-28 20:07:00,0.67441,0.67441,0.67437,0.6744,177100000.0
2006-08-28 20:08:00,0.6744,0.67443,0.67437,0.6744,685400002.0
2006-08-28 20:09:00,0.67438,0.6744,0.67435,0.6744,309100000.0
2006-08-28 20:10:00,0.6744,0.67445,0.67439,0.67443,113700001.0
2006-08-28 20:11:00,0.67443,0.67447,0.67442,0.67445,247400001.0
2006-08-28 20:12:00,0.67444,0.67445,0.67433,0.67444,949900000.0
2006-08-28 20:13:00,0.6744,0.6744,0.67426,0.67436,357999997.0
2006-08-28 20:14:00,0.67441,0.67444,0.67439,0.67439,300799995.0
2006-08-28 20:15:00,0.6744,0.6744,0.67435,0.67437,783800004.0
2006-08-28 20:16:00,0.67437,0.67438,0.67435,0.67438,546500006.0
2006-08-28 20:17:00,0.67438,0.6744,0.67435,0.67438,137900000.0
2006-08-28 20:18:00,0.6744,0.6744,0.67437,0.67437,449399996.0
2006-08-28 20:19:00,0.67438,0.67442,0.67432,0.67432,504600000.0
2006-08-28 20:20:00,0.67434,0.67438,0.67432,0.67437,410500001.0
2006-08-28 20:21:00,0.67437,0.6744,0.67437,0.6744,64600003.0
2006-08-28 20:22:00,0.67438,0.6744,0.67433,0.67436,157800000.0
2006-08-28 20:23:00,0.67435,0.67437,0.67435,0.67435,522800006.0
2006-08-28 20:24:00,0.6743,0.67435,0.6743,0.6743,335500002.0
2006-08-28 20:25:00,0.6743,0.67435,0.6743,0.67433,438500005.0
2006-08-28 20:26:00,0.67433,0.67437,0.6743,0.67435,905999998.0
2006-08-28 20:27:00,0.67433,0.67439,0.67433,0.67439,312999999.0
2006-08-28 20:28:00,0.67444,0.67447,0.67441,0.67445,638700006.0
2006-08-28 20:29:00,0.67445,0.67446,0.67436,0.67441,708600000.0
2006-08-28 20:30:00,0.67443,0.67449,0.67438,0.67441,2030499988.0
2006-08-28 20:31:00,0.67442,0.6745,0.67437,0.6744,986200008.0
2006-08-28 20:32:00,0.67441,0.67447,0.67432,0.67443,1440100000.0
2006-08-28 20:33:00,0.67447,0.67455,0.67447,0.67454,276900000.0
2006-08-28 20:34:00,0.67452,0.67454,0.67447,0.67452,373500004.0
2006-08-28 20:35:00,0.67458,0.67466,0.67458,0.67461,466400001.0
2006-08-28 20:36:00,0.6746,0.6746,0.67454,0.67454,282899999.0
2006-08-28 20:37:00,0.67452,0.67455,0.6745,0.67453,769400011.0
2006-08-28 20:38:00,0.6745,0.67458,0.67444,0.67445,811800005.0
2006-08-28 20:39:00,0.67449,0.67459,0.67449,0.67457,435400001.0
2006-08-28 20:40:00,0.67458,0.67461,0.67448,0.6746,450700002.0
2006-08-28 20:41:00,0.67458,0.67462,0.67451,0.67455,427000001.0
2006-08-28 20:42:00,0.67458,0.67468,0.67458,0.67468,80200000.0
2006-08-28 20:43:00,0.67468,0.67468,0.6745,0.6745,568499998.0
2006-08-28 20:44:00,0.67455,0.67455,0.6745,0.67453,791000008.0
2006-08-28 20:45:00,0.67456,0.6746,0.67454,0.67457,361699996.0
2006-08-28 20:46:00,0.6746,0.6746,0.67449,0.67453,198799998.0
2006-08-28 20:47:00,0.67453,0.67461,0.67453,0.67457,653299997.0
2006-08-28 20:48:00,0.67455,0.67463,0.6745,0.67451,678699993.0
2006-08-28 20:49:00,0.6745,0.67453,0.67446,0.67448,286500001.0
2006-08-28 20:50:00,0.67447,0.67457,0.67437,0.67456,1376599993.0
2006-08-28 20:51:00,0.67455,0.67455,0.67448,0.67448,700500001.0
2006-08-28 20:52:00,0.6745,0.67453,0.67445,0.67447,536699996.0
2006-08-28 20:53:00,0.67449,0.6745,0.67441,0.67442,901399996.0
2006-08-28 20:54:00,0.67444,0.67448,0.67436,0.67448,741900002.0
2006-08-28 20:55:00,0.67448,0.67448,0.67441,0.67447,507599997.0
2006-08-28 20:56:00,0.67451,0.67456,0.67444,0.6745,967799998.0
2006-08-28 20:57:00,0.67447,0.67455,0.67447,0.6745,1279100002.0
2006-08-28 20:58:00,0.67451,0.67459,0.67451,0.67454,686799999.0
2006-08-28 20:59:00,0.67462,0.67469,0.67459,0.67465,1488600013.0
2006-08-28 21:00:00,0.67465,0.67473,0.67461,0.6747,1676499983.0
2006-08-28 21:01:00,0.67467,0.67468,0.67455,0.67468,1284899997.0
2006-08-28 21:02:00,0.67468,0.67468,0.6746,0.67465,551800005.0
2006-08-28 21:03:00,0.67468,0.67475,0.67463,0.67471,666799998.0
2006-08-28 21:04:00,0.6747,0.67472,0.67454,0.67454,449999996.0
2006-08-28 21:05:00,0.6745,0.67458,0.67449,0.67457,709399996.0
2006-08-28 21:06:00,0.67453,0.67457,0.67441,0.67441,771500005.0
2006-08-28 21:07:00,0.6744,0.67449,0.6744,0.67448,122300000.0
2006-08-28 21:08:00,0.67449,0.6745,0.67444,0.6745,117499999.0
2006-08-28 21:09:00,0.67454,0.67456,0.67449,0.67451,610999993.0
2006-08-28 21:10:00,0.67449,0.67449,0.67445,0.67445,154700000.0
2006-08-28 21:11:00,0.67445,0.67445,0.6744,0.6744,192199999.0
2006-08-28 21:12:00,0.67438,0.67443,0.67438,0.67441,133800002.0
2006-08-28 21:13:00,0.6744,0.67443,0.67437,0.67441,291899999.0
2006-08-28 21:14:00,0.67445,0.67447,0.6744,0.67443,633399999.0
2006-08-28 21:15:00,0.67444,0.67449,0.67441,0.67449,602999995.0
2006-08-28 21:16:00,0.67448,0.67452,0.67445,0.67452,360199997.0
2006-08-28 21:17:00,0.6745,0.67453,0.67448,0.67453,182299999.0
2006-08-28 21:18:00,0.6745,0.67453,0.67447,0.6745,103700001.0
2006-08-28 21:19:00,0.67448,0.6745,0.67445,0.67445,564799999.0
2006-08-28 21:20:00,0.6745,0.6745,0.67445,0.67447,1228299995.0
2006-08-28 21:21:00,0.67445,0.67449,0.67438,0.67443,257300001.0
2006-08-28 21:22:00,0.67444,0.67448,0.67438,0.67446,766800007.0
2006-08-28 21:23:00,0.67443,0.67446,0.67437,0.67442,93299999.0
2006-08-28 21:24:00,0.67445,0.67445,0.6744,0.6744,268500002.0
2006-08-28 21:25:00,0.67442,0.67447,0.67435,0.67445,240599997.0
2006-08-28 21:26:00,0.6745,0.6745,0.67447,0.67447,114100001.0
2006-08-28 21:27:00,0.67451,0.67454,0.67449,0.67451,218799999.0
2006-08-28 21:28:00,0.67451,0.67456,0.67447,0.67449,255199999.0
2006-08-28 21:29:00,0.67447,0.67447,0.67442,0.67442,41800000.0
2006-08-28 21:30:00,0.67441,0.67451,0.67441,0.67451,184999998.0
2006-08-28 21:31:00,0.67455,0.67461,0.67453,0.67454,217300001.0
2006-08-28 21:32:00,0.67453,0.67457,0.67452,0.67455,413700001.0
2006-08-28 21:33:00,0.67455,0.67468,0.67455,0.67463,484399995.0
2006-08-28 21:34:00,0.67463,0.67465,0.67462,0.67463,571099997.0
2006-08-28 21:35:00,0.67463,0.67463,0.67454,0.67458,188000001.0
2006-08-28 21:36:00,0.67456,0.67458,0.67454,0.67454,169200004.0
2006-08-28 21:37:00,0.6746,0.6746,0.67457,0.6746,264399998.0
2006-08-28 21:38:00,0.67457,0.6746,0.67455,0.6746,115100001.0
2006-08-28 21:39:00,0.67455,0.67465,0.67455,0.67465,220299999.0
2006-08-28 21:40:00,0.67463,0.67469,0.67463,0.67465,307899997.0
2006-08-28 21:41:00,0.67468,0.67469,0.67467,0.67469,85000002.0
2006-08-28 21:42:00,0.67465,0.67465,0.67462,0.67465,74900001.0
2006-08-28 21:43:00,0.67462,0.67465,0.67457,0.67463,339799996.0
2006-08-28 21:44:00,0.67463,0.67465,0.67463,0.67465,419200003.0
2006-08-28 21:45:00,0.67463,0.67465,0.67459,0.6746,226400001.0
2006-08-28 21:46:00,0.67461,0.67465,0.6746,0.67465,331099999.0
2006-08-28 21:47:00,0.67465,0.67467,0.67465,0.67465,330200004.0
2006-08-28 21:48:00,0.67465,0.67465,0.6746,0.67463,182199999.0
2006-08-28 21:49:00,0.67462,0.67467,0.67462,0.67465,142400001.0
2006-08-28 21:50:00,0.67463,0.67465,0.6746,0.67465,108599997.0
2006-08-28 21:51:00,0.67464,0.67464,0.67457,0.67457,248499999.0
2006-08-28 21:52:00,0.67456,0.67465,0.67455,0.67455,168399995.0
2006-08-28 21:53:00,0.6746,0.6746,0.67457,0.67457,81200002.0
2006-08-28 21:54:00,0.67457,0.6746,0.67455,0.67457,366599997.0
2006-08-28 21:55:00,0.67457,0.6746,0.67455,0.67455,97700001.0
2006-08-28 21:56:00,0.67455,0.67455,0.67447,0.67453,189300001.0
2006-08-28 21:57:00,0.67457,0.67463,0.67457,0.67461,421600002.0
2006-08-28 21:58:00,0.67462,0.67467,0.6746,0.67467,69400001.0
2006-08-28 21:59:00,0.67465,0.67473,0.67465,0.67472,391700002.0
2006-08-28 22:00:00,0.6747,0.67471,0.6746,0.67471,162200000.0
2006-08-28 22:01:00,0.67473,0.67473,0.6746,0.6747,286700005.0
2006-08-28 22:02:00,0.67469,0.6747,0.67462,0.67465,463799996.0
2006-08-28 22:03:00,0.67465,0.67468,0.67463,0.67465,444600003.0
2006-08-28 22:04:00,0.67465,0.67472,0.67462,0.67472,262499997.0
2006-08-28 22:05:00,0.67468,0.67472,0.67467,0.67472,136000003.0
2006-08-28 22:06:00,0.67475,0.67478,0.67469,0.67469,113900000.0
2006-08-28 22:07:00,0.67467,0.67475,0.67467,0.67475,71000000.0
2006-08-28 22:08:00,0.67473,0.67477,0.67465,0.6747,437199996.0
2006-08-28 22:09:00,0.67473,0.67477,0.67473,0.67476,65000001.0
2006-08-28 22:10:00,0.67474,0.67477,0.67472,0.67473,183500004.0
2006-08-28 22:11:00,0.67475,0.67477,0.67464,0.67464,188300000.0
2006-08-28 22:12:00,0.67465,0.67477,0.67465,0.67471,409200005.0
2006-08-28 22:13:00,0.67473,0.67475,0.67469,0.67469,118100000.0
2006-08-28 22:14:00,0.67468,0.67474,0.67468,0.67474,116600003.0
2006-08-28 22:15:00,0.67473,0.67474,0.67466,0.6747,809300008.0
2006-08-28 22:16:00,0.67471,0.67473,0.67465,0.67472,669599996.0
2006-08-28 22:17:00,0.67475,0.67475,0.67475,0.67475,59000000.0
2006-08-28 22:18:00,0.67474,0.67474,0.67472,0.67472,70200000.0
2006-08-28 22:19:00,0.67472,0.67473,0.67469,0.67472,81400001.0
2006-08-28 22:20:00,0.67472,0.67479,0.67468,0.67479,33600001.0
2006-08-28 22:21:00,0.67483,0.67496,0.67481,0.67496,295199998.0
2006-08-28 22:22:00,0.67494,0.67494,0.67484,0.67485,362499998.0
2006-08-28 22:23:00,0.67483,0.67492,0.67483,0.67483,466200001.0
2006-08-28 22:24:00,0.67485,0.67492,0.67484,0.67487,229000003.0
2006-08-28 22:25:00,0.67485,0.67497,0.67483,0.67497,286500000.0
2006-08-28 22:26:00,0.67483,0.67494,0.67483,0.67492,303699996.0
2006-08-28 22:27:00,0.67493,0.67495,0.67489,0.67489,113499997.0
2006-08-28 22:28:00,0.67489,0.67495,0.67489,0.67494,107700000.0
2006-08-28 22:29:00,0.675,0.67503,0.67498,0.675,290200000.0
2006-08-28 22:30:00,0.67506,0.67506,0.67495,0.675,179399999.0
2006-08-28 22:31:00,0.67505,0.67505,0.67498,0.67504,104700000.0
2006-08-28 22:32:00,0.67504,0.67507,0.675,0.675,312899997.0
2006-08-28 22:33:00,0.675,0.67505,0.67494,0.67505,160500000.0
2006-08-28 22:34:00,0.67507,0.67507,0.67501,0.67504,288499997.0
2006-08-28 22:35:00,0.67503,0.67503,0.67485,0.67493,266400000.0
2006-08-28 22:36:00,0.67498,0.67505,0.67497,0.67497,115300003.0
2006-08-28 22:37:00,0.67495,0.67499,0.6749,0.6749,387999999.0
2006-08-28 22:38:00,0.67495,0.67496,0.67495,0.67496,85899998.0
2006-08-28 22:39:00,0.67496,0.67497,0.67492,0.67497,327400001.0
2006-08-28 22:40:00,0.67495,0.67497,0.67493,0.67495,387000002.0
2006-08-28 22:41:00,0.67495,0.67503,0.67495,0.67503,150100000.0
2006-08-28 22:42:00,0.67497,0.67502,0.67497,0.675,178800004.0
2006-08-28 22:43:00,0.67502,0.67506,0.67499,0.67502,203599995.0
2006-08-28 22:44:00,0.67505,0.67505,0.675,0.67501,102399998.0
2006-08-28 22:45:00,0.67503,0.67503,0.67497,0.675,212100003.0
2006-08-28 22:46:00,0.675,0.67507,0.675,0.67505,20700000.0
2006-08-28 22:47:00,0.67505,0.67505,0.67497,0.67498,144699995.0
2006-08-28 22:48:00,0.675,0.67507,0.67493,0.67493,345400006.0
2006-08-28 22:49:00,0.67503,0.67503,0.67495,0.67495,128699999.0
2006-08-28 22:50:00,0.67501,0.67504,0.67494,0.67494,175000001.0
2006-08-28 22:51:00,0.6749,0.6749,0.67484,0.67488,127699999.0
2006-08-28 22:52:00,0.67489,0.67491,0.67489,0.6749,123599999.0
2006-08-28 22:53:00,0.67489,0.67498,0.67488,0.67495,75100001.0
2006-08-28 22:54:00,0.67498,0.67503,0.67498,0.67498,95700001.0
2006-08-28 22:55:00,0.67496,0.67496,0.67487,0.67487,50900000.0
2006-08-28 22:56:00,0.67485,0.67488,0.67482,0.67488,183100002.0
2006-08-28 22:57:00,0.67486,0.67494,0.67483,0.67494,106200000.0
2006-08-28 22:58:00,0.67493,0.67496,0.67483,0.67483,386300001.0
2006-08-28 22:59:00,0.67478,0.67483,0.67468,0.67468,283399999.0
2006-08-28 23:00:00,0.67455,0.67488,0.67455,0.67482,145700000.0
2006-08-28 23:01:00,0.67475,0.67508,0.67474,0.67499,182800002.0
2006-08-28 23:02:00,0.67495,0.67499,0.67466,0.6747,171700002.0
2006-08-28 23:03:00,0.67492,0.67497,0.67467,0.67472,114199999.0
2006-08-28 23:04:00,0.67483,0.67493,0.67464,0.67473,317199992.0
2006-08-28 23:05:00,0.67467,0.67494,0.67466,0.67477,152999996.0
2006-08-28 23:06:00,0.67475,0.67491,0.67462,0.67479,120700000.0
2006-08-28 23:07:00,0.6748,0.67491,0.67472,0.67479,157900001.0
2006-08-28 23:08:00,0.6747,0.67493,0.6746,0.67485,148099999.0
2006-08-28 23:09:00,0.6748,0.67484,0.67455,0.67481,188800002.0
2006-08-28 23:10:00,0.6747,0.67479,0.67454,0.67468,352399998.0
2006-08-28 23:11:00,0.67468,0.67472,0.6745,0.67454,176900001.0
2006-08-28 23:12:00,0.67465,0.67472,0.67446,0.67462,259499994.0
2006-08-28 23:13:00,0.67455,0.67479,0.6745,0.67451,128700002.0
2006-08-28 23:14:00,0.6746,0.67474,0.67458,0.67458,99599998.0
2006-08-28 23:15:00,0.67458,0.67476,0.67455,0.67455,107599998.0
2006-08-28 23:16:00,0.67445,0.67473,0.67435,0.67473,138300003.0
2006-08-28 23:17:00,0.6748,0.67484,0.67452,0.67465,83100001.0
2006-08-28 23:18:00,0.67448,0.6748,0.67448,0.67473,164699999.0
2006-08-28 23:19:00,0.67466,0.67476,0.67458,0.67476,132099998.0
2006-08-28 23:20:00,0.6747,0.67481,0.6746,0.67464,163099999.0
2006-08-28 23:21:00,0.67468,0.67489,0.67463,0.67486,147499998.0
2006-08-28 23:22:00,0.67472,0.67493,0.67465,0.67482,160699996.0
2006-08-28 23:23:00,0.67482,0.67482,0.67474,0.67475,252799997.0
2006-08-28 23:24:00,0.67478,0.67478,0.67472,0.67472,64699999.0
2006-08-28 23:25:00,0.6747,0.67475,0.6747,0.67475,31900000.0
2006-08-28 23:26:00,0.67475,0.67484,0.67475,0.67481,159000001.0
2006-08-28 23:27:00,0.67479,0.6748,0.67479,0.6748,54500000.0
2006-08-28 23:28:00,0.67488,0.67488,0.67485,0.67485,30299999.0
2006-08-28 23:29:00,0.67483,0.67488,0.6748,0.6748,153399996.0
2006-08-28 23:30:00,0.67481,0.67485,0.67473,0.67475,144400002.0
2006-08-28 23:31:00,0.67474,0.67479,0.6747,0.67476,124399999.0
2006-08-28 23:32:00,0.67479,0.67484,0.67478,0.67484,106400000.0
2006-08-28 23:33:00,0.6749,0.6749,0.67485,0.67487,117399998.0
2006-08-28 23:34:00,0.67485,0.67485,0.6748,0.67482,104499998.0
2006-08-28 23:35:00,0.67485,0.67488,0.6748,0.67485,209599999.0
2006-08-28 23:36:00,0.67482,0.67483,0.6748,0.6748,25400000.0
2006-08-28 23:37:00,0.67485,0.67485,0.6748,0.67483,33300000.0
2006-08-28 23:38:00,0.6748,0.67488,0.6748,0.67482,183900001.0
2006-08-28 23:39:00,0.67487,0.67495,0.67486,0.67494,146700000.0
2006-08-28 23:40:00,0.67493,0.67493,0.67484,0.67489,244700001.0
2006-08-28 23:41:00,0.67495,0.67495,0.6749,0.6749,200799999.0
2006-08-28 23:42:00,0.67497,0.67498,0.67493,0.67493,132699999.0
2006-08-28 23:43:00,0.67495,0.67495,0.6749,0.67492,164499997.0
2006-08-28 23:44:00,0.67493,0.67493,0.6749,0.67492,26300000.0
2006-08-28 23:45:00,0.67493,0.67498,0.67493,0.67493,76499999.0
2006-08-28 23:46:00,0.67495,0.67495,0.67495,0.67495,51799999.0
2006-08-28 23:47:00,0.67492,0.67493,0.67487,0.67493,95900000.0
2006-08-28 23:48:00,0.67495,0.67498,0.67492,0.67492,79699998.0
2006-08-28 23:49:00,0.67488,0.6749,0.67488,0.6749,3300000.0
2006-08-28 23:50:00,0.67485,0.67493,0.67485,0.6749,141299997.0
2006-08-28 23:51:00,0.67489,0.67493,0.67485,0.67489,145099997.0
2006-08-28 23:52:00,0.67483,0.6749,0.67483,0.6749,89000002.0
2006-08-28 23:53:00,0.67488,0.67495,0.67488,0.67491,121200001.0
2006-08-28 23:54:00,0.67499,0.67503,0.67495,0.67495,113200002.0
2006-08-28 23:55:00,0.67498,0.67498,0.6749,0.67495,76300000.0
2006-08-28 23:56:00,0.67494,0.67498,0.67492,0.67493,184200000.0
2006-08-28 23:57:00,0.67495,0.67498,0.67492,0.67492,144499997.0
2006-08-28 23:58:00,0.67495,0.67495,0.67465,0.67465,33400001.0
2006-08-28 23:59:00,0.67492,0.67495,0.67492,0.67495,166200002.0
2006-08-29 00:00:00,0.67492,0.67492,0.67484,0.67485,178199999.0
2006-08-29 00:01:00,0.67488,0.67495,0.67487,0.67494,110300002.0
2006-08-29 00:02:00,0.67496,0.675,0.67493,0.67498,81499999.0
2006-08-29 00:03:00,0.675,0.67505,0.67497,0.67502,152100001.0
2006-08-29 00:04:00,0.675,0.675,0.67497,0.67497,27100000.0
2006-08-29 00:05:00,0.67492,0.67495,0.67492,0.67495,129600001.0
2006-08-29 00:06:00,0.67493,0.67498,0.67492,0.67495,122899997.0
2006-08-29 00:07:00,0.67492,0.67495,0.6749,0.6749,123700000.0
2006-08-29 00:08:00,0.67492,0.67495,0.67488,0.6749,100600000.0
2006-08-29 00:09:00,0.67494,0.67494,0.67487,0.67487,131200000.0
2006-08-29 00:10:00,0.67492,0.67494,0.67489,0.67489,81400003.0
2006-08-29 00:11:00,0.67495,0.67495,0.67488,0.67488,28100000.0
2006-08-29 00:12:00,0.6749,0.6749,0.6749,0.6749,10300000.0
2006-08-29 00:13:00,0.67492,0.67495,0.67492,0.67495,47099999.0
2006-08-29 00:14:00,0.67492,0.67498,0.67491,0.67492,111600001.0
2006-08-29 00:15:00,0.67498,0.67498,0.67492,0.67495,139000001.0
2006-08-29 00:16:00,0.67493,0.67499,0.67493,0.67499,190700000.0
2006-08-29 00:17:00,0.67501,0.67501,0.67493,0.67493,187999996.0
2006-08-29 00:18:00,0.67492,0.67495,0.67492,0.67495,162800003.0
2006-08-29 00:19:00,0.67495,0.67495,0.6749,0.6749,26200001.0
2006-08-29 00:20:00,0.67492,0.67497,0.67491,0.67493,121300001.0
2006-08-29 00:21:00,0.67491,0.67491,0.67486,0.67486,38900001.0
2006-08-29 00:22:00,0.67482,0.67488,0.67478,0.67483,170999995.0
2006-08-29 00:23:00,0.67487,0.67488,0.67486,0.67486,112499997.0
2006-08-29 00:24:00,0.6749,0.6749,0.67485,0.67487,126999999.0
2006-08-29 00:25:00,0.67488,0.67499,0.67488,0.67495,99599997.0
2006-08-29 00:26:00,0.67495,0.67495,0.67492,0.67495,138500000.0
2006-08-29 00:27:00,0.67497,0.67497,0.67485,0.67492,64599999.0
2006-08-29 00:28:00,0.67495,0.67495,0.67492,0.67492,173599999.0
2006-08-29 00:29:00,0.67495,0.67495,0.67488,0.67488,124900005.0
2006-08-29 00:30:00,0.67495,0.67495,0.6749,0.67493,177399998.0
2006-08-29 00:31:00,0.67493,0.67495,0.67493,0.67495,79799999.0
2006-08-29 00:32:00,0.67495,0.67501,0.67494,0.67501,147000000.0
2006-08-29 00:33:00,0.67495,0.67503,0.67495,0.67503,96799999.0
2006-08-29 00:34:00,0.675,0.67507,0.67499,0.67505,49400000.0
2006-08-29 00:35:00,0.675,0.67508,0.67499,0.67499,265799999.0
2006-08-29 00:36:00,0.67494,0.67503,0.67494,0.67498,111399999.0
2006-08-29 00:37:00,0.67497,0.67497,0.67492,0.67495,156300001.0
2006-08-29 00:38:00,0.675,0.675,0.67492,0.67497,159000001.0
2006-08-29 00:39:00,0.67491,0.67494,0.67491,0.67494,22300000.0
2006-08-29 00:40:00,0.67489,0.67492,0.67486,0.67487,239099996.0
2006-08-29 00:41:00,0.67487,0.67488,0.6748,0.67488,125500000.0
2006-08-29 00:42:00,0.67485,0.67485,0.67484,0.67484,23900000.0
2006-08-29 00:43:00,0.6748,0.67485,0.6748,0.67485,10800000.0
2006-08-29 00:44:00,0.67491,0.67494,0.67487,0.67488,56499999.0
2006-08-29 00:45:00,0.67486,0.67488,0.67482,0.67488,147599997.0
2006-08-29 00:46:00,0.6749,0.6749,0.67485,0.67488,173400001.0
2006-08-29 00:47:00,0.67488,0.67489,0.67487,0.67487,55100001.0
2006-08-29 00:48:00,0.67483,0.67485,0.67483,0.67483,144999998.0
2006-08-29 00:49:00,0.67488,0.67488,0.6748,0.6748,109200001.0
2006-08-29 00:50:00,0.67485,0.67485,0.6748,0.6748,103700000.0
2006-08-29 00:51:00,0.67487,0.67488,0.67478,0.67487,109899998.0
2006-08-29 00:52:00,0.67483,0.67485,0.6748,0.6748,39299999.0
2006-08-29 00:53:00,0.67482,0.6749,0.6748,0.67483,102900002.0
2006-08-29 00:54:00,0.67485,0.67485,0.67482,0.67482,94299999.0
2006-08-29 00:55:00,0.67485,0.67485,0.67483,0.67483,101999999.0
2006-08-29 00:56:00,0.6748,0.67485,0.67477,0.67482,113100000.0
2006-08-29 00:57:00,0.67482,0.67485,0.6748,0.67483,162199999.0
2006-08-29 00:58:00,0.67482,0.67485,0.67482,0.67485,84600003.0
2006-08-29 00:59:00,0.67485,0.67485,0.67482,0.67482,39000000.0
2006-08-29 01:00:00,0.67482,0.67485,0.67482,0.67485,15400000.0
2006-08-29 01:01:00,0.67489,0.67489,0.67486,0.67486,58100003.0
2006-08-29 01:02:00,0.67491,0.67491,0.67489,0.67489,17600000.0
2006-08-29 01:03:00,0.67488,0.67493,0.67487,0.67488,246900003.0
2006-08-29 01:04:00,0.67491,0.67495,0.67489,0.67495,145499995.0
2006-08-29 01:05:00,0.6749,0.6749,0.67483,0.67489,82900002.0
2006-08-29 01:06:00,0.67492,0.67494,0.67489,0.6749,144200001.0
2006-08-29 01:07:00,0.67491,0.67491,0.67483,0.6749,95300001.0
2006-08-29 01:08:00,0.6749,0.67495,0.6749,0.67493,161299999.0
2006-08-29 01:09:00,0.67495,0.67495,0.6749,0.67493,141999998.0
2006-08-29 01:10:00,0.67492,0.67492,0.67485,0.67485,232799998.0
2006-08-29 01:11:00,0.67488,0.6749,0.67486,0.67487,130299996.0
2006-08-29 01:12:00,0.67482,0.67488,0.67481,0.67485,125899998.0
2006-08-29 01:13:00,0.67483,0.67493,0.67483,0.67493,89000000.0
2006-08-29 01:14:00,0.67492,0.67495,0.6749,0.67493,186599998.0
2006-08-29 01:15:00,0.67487,0.67487,0.67481,0.67483,162600001.0
2006-08-29 01:16:00,0.67485,0.67486,0.67483,0.67486,136399999.0
2006-08-29 01:17:00,0.67485,0.67485,0.67482,0.67482,58399999.0
2006-08-29 01:18:00,0.67482,0.67488,0.67482,0.67488,42299999.0
2006-08-29 01:19:00,0.67489,0.67489,0.67483,0.67485,141000000.0
2006-08-29 01:20:00,0.67485,0.67485,0.6748,0.67485,157200000.0
2006-08-29 01:21:00,0.67483,0.67491,0.67481,0.6749,149099997.0
2006-08-29 01:22:00,0.67492,0.67496,0.67481,0.67483,102300000.0
2006-08-29 01:23:00,0.67478,0.67485,0.67473,0.67482,141500001.0
2006-08-29 01:24:00,0.67485,0.67488,0.67485,0.67488,53500000.0
2006-08-29 01:25:00,0.67489,0.67495,0.67485,0.6749,85799997.0
2006-08-29 01:26:00,0.67494,0.67495,0.67483,0.67483,166199999.0
2006-08-29 01:27:00,0.67483,0.67483,0.67475,0.67475,149100003.0
2006-08-29 01:28:00,0.67486,0.67489,0.6748,0.6748,84800001.0
2006-08-29 01:29:00,0.6748,0.67486,0.67479,0.67486,82700001.0
2006-08-29 01:30:00,0.67481,0.67482,0.67481,0.67482,46999999.0
2006-08-29 01:31:00,0.67477,0.6748,0.67477,0.67477,59800001.0
2006-08-29 01:32:00,0.67483,0.67483,0.67483,0.67483,23100000.0
2006-08-29 01:33:00,0.67475,0.67477,0.67474,0.67474,10400000.0
2006-08-29 01:34:00,0.67477,0.67482,0.67477,0.67478,213200001.0
2006-08-29 01:35:00,0.67476,0.67476,0.67467,0.67467,72100000.0
2006-08-29 01:36:00,0.67467,0.67473,0.67467,0.6747,71000001.0
2006-08-29 01:37:00,0.67475,0.67475,0.67468,0.6747,162400002.0
2006-08-29 01:38:00,0.67467,0.67473,0.67465,0.67472,168400002.0
2006-08-29 01:39:00,0.67471,0.67471,0.67461,0.67467,85100001.0
2006-08-29 01:40:00,0.67463,0.67468,0.67463,0.67463,208400001.0
2006-08-29 01:41:00,0.67464,0.67471,0.67464,0.67468,190999999.0
2006-08-29 01:42:00,0.67468,0.6747,0.67465,0.67467,192699997.0
2006-08-29 01:43:00,0.67467,0.67468,0.67465,0.67468,126699999.0
2006-08-29 01:44:00,0.67471,0.67473,0.67468,0.67468,80000000.0
2006-08-29 01:45:00,0.67467,0.67471,0.6746,0.67464,185600001.0
2006-08-29 01:46:00,0.67472,0.67475,0.6747,0.6747,130000003.0
2006-08-29 01:47:00,0.67475,0.67477,0.67475,0.67477,94999996.0
2006-08-29 01:48:00,0.67473,0.67475,0.67472,0.67475,137499998.0
2006-08-29 01:49:00,0.67474,0.67477,0.67463,0.67463,98999999.0
2006-08-29 01:50:00,0.67462,0.67469,0.67461,0.67461,122000001.0
2006-08-29 01:51:00,0.67466,0.67472,0.67463,0.67472,186000006.0
2006-08-29 01:52:00,0.67471,0.67475,0.67469,0.67475,115200004.0
2006-08-29 01:53:00,0.67471,0.6748,0.67471,0.67476,134999997.0
2006-08-29 01:54:00,0.67471,0.67475,0.67458,0.67475,117400000.0
2006-08-29 01:55:00,0.67477,0.6748,0.67475,0.67478,114200000.0
2006-08-29 01:56:00,0.67477,0.6748,0.67475,0.67478,46800000.0
2006-08-29 01:57:00,0.67477,0.6748,0.67477,0.6748,129400003.0
2006-08-29 01:58:00,0.67478,0.67483,0.67478,0.67478,134300004.0
2006-08-29 01:59:00,0.67482,0.67485,0.67475,0.67483,253999998.0
2006-08-29 02:00:00,0.67475,0.67481,0.67465,0.67465,189099999.0
2006-08-29 02:01:00,0.67472,0.67481,0.67472,0.67476,288299998.0
2006-08-29 02:02:00,0.67472,0.67478,0.67472,0.67475,169100001.0
2006-08-29 02:03:00,0.6747,0.67472,0.6747,0.67472,99799999.0
2006-08-29 02:04:00,0.67476,0.67479,0.6747,0.67479,23900000.0
2006-08-29 02:05:00,0.67482,0.67488,0.67476,0.67488,279800002.0
2006-08-29 02:06:00,0.67484,0.67484,0.67475,0.67479,181900006.0
2006-08-29 02:07:00,0.67487,0.67497,0.67487,0.67492,189399999.0
2006-08-29 02:08:00,0.6749,0.67492,0.67485,0.67485,153300001.0
2006-08-29 02:09:00,0.67494,0.67498,0.67493,0.67496,114900001.0
2006-08-29 02:10:00,0.67496,0.67504,0.67496,0.67496,176500000.0
2006-08-29 02:11:00,0.67496,0.67496,0.67494,0.67494,52700002.0
2006-08-29 02:12:00,0.6749,0.6749,0.67479,0.67485,170999996.0
2006-08-29 02:13:00,0.67483,0.6749,0.67481,0.67485,182700002.0
2006-08-29 02:14:00,0.67482,0.67486,0.6748,0.6748,16000000.0
2006-08-29 02:15:00,0.67476,0.67482,0.67475,0.6748,213000001.0
2006-08-29 02:16:00,0.6748,0.67485,0.67477,0.6748,88200000.0
2006-08-29 02:17:00,0.67478,0.67482,0.67473,0.67473,156000003.0
2006-08-29 02:18:00,0.67474,0.67475,0.67468,0.67475,260699998.0
2006-08-29 02:19:00,0.67478,0.67482,0.67478,0.67482,97200001.0
2006-08-29 02:20:00,0.67469,0.67474,0.67456,0.67474,56899999.0
2006-08-29 02:21:00,0.67478,0.67479,0.67472,0.67479,89400000.0
2006-08-29 02:22:00,0.67477,0.67482,0.67477,0.67482,100599998.0
2006-08-29 02:23:00,0.6748,0.6748,0.67475,0.67477,38100000.0
2006-08-29 02:24:00,0.67476,0.67478,0.67471,0.67477,71899998.0
2006-08-29 02:25:00,0.67482,0.67485,0.67477,0.67485,189199999.0
2006-08-29 02:26:00,0.67483,0.67483,0.67475,0.67475,129300001.0
2006-08-29 02:27:00,0.6747,0.67475,0.67465,0.67465,269499998.0
2006-08-29 02:28:00,0.67467,0.67468,0.67465,0.67465,193799996.0
2006-08-29 02:29:00,0.67469,0.67477,0.67469,0.67476,200500000.0
2006-08-29 02:30:00,0.67474,0.67484,0.67474,0.67478,146100000.0
2006-08-29 02:31:00,0.67475,0.67485,0.67473,0.67483,154100000.0
2006-08-29 02:32:00,0.67478,0.67479,0.67475,0.67479,41800000.0
2006-08-29 02:33:00,0.6748,0.6748,0.67474,0.67476,129399999.0
2006-08-29 02:34:00,0.67472,0.67477,0.67469,0.67476,94299999.0
2006-08-29 02:35:00,0.67472,0.67479,0.67472,0.67478,121900001.0
2006-08-29 02:36:00,0.6748,0.67487,0.67477,0.67486,122300000.0
2006-08-29 02:37:00,0.67485,0.67495,0.6748,0.67495,136699994.0
2006-08-29 02:38:00,0.67501,0.67503,0.67498,0.67503,97500001.0
2006-08-29 02:39:00,0.67507,0.67511,0.67507,0.67509,111900002.0
2006-08-29 02:40:00,0.67515,0.67519,0.67511,0.67519,78899998.0
2006-08-29 02:41:00,0.67513,0.67519,0.67512,0.67519,142800002.0
2006-08-29 02:42:00,0.67517,0.67527,0.67517,0.67527,61299999.0
2006-08-29 02:43:00,0.67533,0.67533,0.67525,0.67525,46200000.0
2006-08-29 02:44:00,0.67527,0.6753,0.67527,0.6753,167699998.0
2006-08-29 02:45:00,0.67525,0.67528,0.67525,0.67527,105400001.0
2006-08-29 02:46:00,0.67525,0.6753,0.67525,0.67527,68599998.0
2006-08-29 02:47:00,0.67527,0.67527,0.67527,0.67527,38299999.0
2006-08-29 02:48:00,0.67528,0.67529,0.67511,0.67517,185999999.0
2006-08-29 02:49:00,0.67514,0.67514,0.67498,0.67502,137599998.0
2006-08-29 02:50:00,0.675,0.67507,0.675,0.67505,134700001.0
2006-08-29 02:51:00,0.67502,0.67502,0.67497,0.67498,108199997.0
2006-08-29 02:52:00,0.675,0.67504,0.675,0.67502,185799998.0
2006-08-29 02:53:00,0.67501,0.67501,0.67497,0.67498,134900003.0
2006-08-29 02:54:00,0.67494,0.67501,0.6749,0.67494,161299999.0
2006-08-29 02:55:00,0.67495,0.67495,0.67489,0.67495,151800002.0
2006-08-29 02:56:00,0.67494,0.67495,0.67489,0.67495,97200002.0
2006-08-29 02:57:00,0.67489,0.67489,0.67485,0.67485,94199996.0
2006-08-29 02:58:00,0.67487,0.67495,0.67483,0.67495,103699999.0
2006-08-29 02:59:00,0.67497,0.67503,0.67497,0.675,72499998.0
2006-08-29 03:00:00,0.67502,0.67504,0.675,0.67502,159199997.0
2006-08-29 03:01:00,0.67495,0.67502,0.67495,0.675,169499998.0
2006-08-29 03:02:00,0.67501,0.67501,0.67499,0.67499,70300000.0
2006-08-29 03:03:00,0.67494,0.67497,0.6749,0.67495,135299997.0
2006-08-29 03:04:00,0.675,0.67505,0.675,0.675,182500000.0
2006-08-29 03:05:00,0.67501,0.67503,0.67494,0.67502,139300001.0
2006-08-29 03:06:00,0.67504,0.67504,0.67496,0.67504,212300000.0
2006-08-29 03:07:00,0.67499,0.67508,0.67499,0.67508,178900000.0
2006-08-29 03:08:00,0.67507,0.67507,0.67501,0.67504,124400002.0
2006-08-29 03:09:00,0.67509,0.67512,0.67505,0.67505,307599994.0
2006-08-29 03:10:00,0.67511,0.67514,0.67507,0.67509,133399999.0
2006-08-29 03:11:00,0.67509,0.67512,0.67508,0.67508,41600000.0
2006-08-29 03:12:00,0.67512,0.6752,0.67512,0.67515,127799999.0
2006-08-29 03:13:00,0.67509,0.67509,0.67509,0.67509,6400000.0
2006-08-29 03:14:00,0.67507,0.67507,0.67505,0.67505,55799999.0
2006-08-29 03:15:00,0.67508,0.67508,0.67502,0.67502,7200000.0
2006-08-29 03:16:00,0.67507,0.67511,0.67506,0.67506,123500000.0
2006-08-29 03:17:00,0.67508,0.6751,0.67503,0.6751,53400000.0
2006-08-29 03:18:00,0.67512,0.67512,0.67504,0.67507,98699998.0
2006-08-29 03:19:00,0.67505,0.67505,0.67505,0.67505,46300000.0
2006-08-29 03:20:00,0.67504,0.67504,0.67499,0.67499,104900001.0
2006-08-29 03:21:00,0.67502,0.6751,0.67502,0.6751,49499999.0
2006-08-29 03:22:00,0.67508,0.6751,0.67507,0.67507,138000004.0
2006-08-29 03:23:00,0.67507,0.6751,0.67507,0.67508,115199999.0
2006-08-29 03:24:00,0.6751,0.6751,0.6751,0.6751,4000000.0
2006-08-29 03:25:00,0.67512,0.67515,0.6751,0.67512,91600002.0
2006-08-29 03:26:00,0.6751,0.6751,0.67508,0.67508,41500000.0
2006-08-29 03:27:00,0.67515,0.67515,0.67515,0.67515,15900000.0
2006-08-29 03:28:00,0.67512,0.67521,0.67511,0.67515,119000001.0
2006-08-29 03:29:00,0.67512,0.67518,0.67512,0.67518,12000000.0
2006-08-29 03:30:00,0.67518,0.67518,0.67518,0.67518,13700000.0
2006-08-29 03:31:00,0.67521,0.67521,0.67513,0.67517,165099998.0
2006-08-29 03:32:00,0.67519,0.67519,0.67506,0.67508,150999998.0
2006-08-29 03:33:00,0.67504,0.67521,0.67504,0.67518,143299998.0
2006-08-29 03:34:00,0.67521,0.67526,0.67517,0.67523,158600001.0
2006-08-29 03:35:00,0.67523,0.67526,0.6752,0.67522,172200002.0
2006-08-29 03:36:00,0.6752,0.6752,0.67518,0.67518,65799999.0
2006-08-29 03:37:00,0.67517,0.67517,0.67511,0.67513,84500002.0
2006-08-29 03:38:00,0.67515,0.67515,0.67505,0.67505,108599997.0
2006-08-29 03:39:00,0.67512,0.67514,0.67509,0.67511,101100001.0
2006-08-29 03:40:00,0.67509,0.67513,0.67509,0.67513,89299999.0
2006-08-29 03:41:00,0.67513,0.67513,0.67505,0.67509,125399999.0
2006-08-29 03:42:00,0.6751,0.6751,0.67507,0.6751,122099997.0
2006-08-29 03:43:00,0.67512,0.67513,0.67512,0.67513,4800000.0
2006-08-29 03:44:00,0.67509,0.67513,0.67504,0.67513,192900001.0
2006-08-29 03:45:00,0.67515,0.6752,0.67512,0.67517,210100000.0
2006-08-29 03:46:00,0.67524,0.67525,0.67519,0.67524,183799998.0
2006-08-29 03:47:00,0.67528,0.67528,0.67515,0.67515,97800002.0
2006-08-29 03:48:00,0.67513,0.67518,0.67511,0.67512,130600002.0
2006-08-29 03:49:00,0.67516,0.67519,0.67512,0.67514,98200001.0
2006-08-29 03:50:00,0.67511,0.67515,0.6751,0.6751,169300002.0
2006-08-29 03:51:00,0.67515,0.67518,0.67515,0.67518,57400001.0
2006-08-29 03:52:00,0.67522,0.67528,0.67515,0.67518,280799993.0
2006-08-29 03:53:00,0.67525,0.67525,0.67515,0.67515,65200000.0
2006-08-29 03:54:00,0.67522,0.6753,0.67522,0.67527,57000000.0
2006-08-29 03:55:00,0.67524,0.67524,0.67516,0.67518,60400000.0
2006-08-29 03:56:00,0.67521,0.6753,0.67519,0.67519,80100001.0
2006-08-29 03:57:00,0.67525,0.67526,0.67525,0.67526,53000000.0
2006-08-29 03:58:00,0.67523,0.67532,0.67523,0.67529,224799998.0
2006-08-29 03:59:00,0.67533,0.67533,0.67522,0.67522,134700000.0
2006-08-29 04:00:00,0.67537,0.67537,0.67536,0.67536,33400002.0
2006-08-29 04:01:00,0.67535,0.67541,0.67535,0.67537,168099998.0
2006-08-29 04:02:00,0.67534,0.67537,0.67531,0.67537,118100001.0
2006-08-29 04:03:00,0.6754,0.6754,0.67529,0.67529,80100001.0
2006-08-29 04:04:00,0.6753,0.67532,0.67526,0.67532,67800000.0
2006-08-29 04:05:00,0.67528,0.67533,0.67525,0.6753,151000001.0
2006-08-29 04:06:00,0.6753,0.67533,0.67524,0.6753,74899999.0
2006-08-29 04:07:00,0.67526,0.67528,0.67524,0.67527,55800000.0
2006-08-29 04:08:00,0.67525,0.67525,0.67522,0.67522,48999998.0
2006-08-29 04:09:00,0.67527,0.67529,0.67524,0.67524,149600003.0
2006-08-29 04:10:00,0.67527,0.67528,0.67523,0.67523,142700004.0
2006-08-29 04:11:00,0.67529,0.6753,0.67523,0.67524,225100004.0
2006-08-29 04:12:00,0.67532,0.67532,0.6753,0.67531,135800005.0
2006-08-29 04:13:00,0.67531,0.67531,0.67527,0.67531,126699997.0
2006-08-29 04:14:00,0.67521,0.67521,0.67516,0.67516,13900000.0
2006-08-29 04:15:00,0.6752,0.67521,0.67515,0.6752,47099999.0
2006-08-29 04:16:00,0.67515,0.67515,0.67513,0.67513,51700000.0
2006-08-29 04:17:00,0.67513,0.67515,0.67512,0.67515,202900003.0
2006-08-29 04:18:00,0.67509,0.67516,0.67509,0.6751,68400002.0
2006-08-29 04:19:00,0.67511,0.67518,0.67511,0.67512,138599998.0
2006-08-29 04:20:00,0.67513,0.67517,0.67513,0.67513,63099998.0
2006-08-29 04:21:00,0.6751,0.67523,0.6751,0.6752,143399997.0
2006-08-29 04:22:00,0.67519,0.67529,0.67519,0.6752,220699997.0
2006-08-29 04:23:00,0.67521,0.67522,0.67521,0.67522,46400002.0
2006-08-29 04:24:00,0.6751,0.67515,0.6751,0.67515,114799999.0
2006-08-29 04:25:00,0.67515,0.67515,0.67515,0.67515,33600000.0
2006-08-29 04:26:00,0.67509,0.67515,0.67509,0.67512,101600004.0
2006-08-29 04:27:00,0.67509,0.67516,0.67504,0.67513,236900004.0
2006-08-29 04:28:00,0.67507,0.67514,0.67506,0.6751,254500000.0
2006-08-29 04:29:00,0.67511,0.67511,0.67505,0.67505,133300000.0
2006-08-29 04:30:00,0.67507,0.67512,0.67504,0.6751,184899997.0
2006-08-29 04:31:00,0.67514,0.67519,0.67512,0.67514,143099999.0
2006-08-29 04:32:00,0.67513,0.67513,0.67509,0.67509,63900001.0
2006-08-29 04:33:00,0.67512,0.67522,0.67512,0.67514,113300000.0
2006-08-29 04:34:00,0.6751,0.67512,0.67505,0.67512,97599999.0
2006-08-29 04:35:00,0.67513,0.67514,0.67507,0.6751,165099999.0
2006-08-29 04:36:00,0.6751,0.67516,0.67509,0.67516,63900001.0
2006-08-29 04:37:00,0.67507,0.6751,0.67507,0.67507,74600002.0
2006-08-29 04:38:00,0.67507,0.67512,0.67505,0.67512,25200000.0
2006-08-29 04:39:00,0.67508,0.67514,0.67504,0.67505,199399997.0
2006-08-29 04:40:00,0.67507,0.67512,0.67504,0.67508,225099995.0
2006-08-29 04:41:00,0.6751,0.6751,0.67508,0.67508,54200001.0
2006-08-29 04:42:00,0.67513,0.67515,0.67509,0.67515,93700000.0
2006-08-29 04:43:00,0.67513,0.67515,0.67512,0.67512,115000003.0
2006-08-29 04:44:00,0.6751,0.67519,0.6751,0.67519,159399998.0
2006-08-29 04:45:00,0.67516,0.67524,0.67516,0.67517,171400002.0
2006-08-29 04:46:00,0.67513,0.67515,0.67512,0.67515,111100001.0
2006-08-29 04:47:00,0.67517,0.67519,0.67515,0.67519,146399999.0
2006-08-29 04:48:00,0.67516,0.67517,0.67513,0.67513,154100004.0
2006-08-29 04:49:00,0.6751,0.67515,0.67508,0.67515,114899998.0
2006-08-29 04:50:00,0.67512,0.67512,0.67506,0.67508,56800000.0
2006-08-29 04:51:00,0.67509,0.6751,0.67509,0.6751,83000000.0
2006-08-29 04:52:00,0.67512,0.67515,0.67512,0.67515,68799999.0
2006-08-29 04:53:00,0.67515,0.67518,0.6751,0.67515,82100000.0
2006-08-29 04:54:00,0.67514,0.67521,0.67514,0.6752,70399999.0
2006-08-29 04:55:00,0.67516,0.67523,0.67514,0.67521,155399998.0
2006-08-29 04:56:00,0.6752,0.67526,0.67516,0.67526,113400001.0
2006-08-29 04:57:00,0.67522,0.67528,0.67522,0.67528,27800000.0
2006-08-29 04:58:00,0.67522,0.67524,0.67519,0.67522,50199998.0
2006-08-29 04:59:00,0.67522,0.67523,0.67521,0.67521,90399997.0
2006-08-29 05:00:00,0.6752,0.67523,0.6752,0.67523,118299996.0
2006-08-29 05:01:00,0.6752,0.67526,0.67519,0.67522,181600006.0
2006-08-29 05:02:00,0.67523,0.67523,0.67523,0.67523,71799999.0
2006-08-29 05:03:00,0.67528,0.67528,0.67523,0.67523,112400005.0
2006-08-29 05:04:00,0.67524,0.67524,0.67517,0.67523,119499999.0
2006-08-29 05:05:00,0.67528,0.67528,0.67528,0.67528,17600000.0
2006-08-29 05:06:00,0.67525,0.67525,0.67523,0.67523,8800000.0
2006-08-29 05:07:00,0.6752,0.6752,0.67519,0.67519,39099999.0
2006-08-29 05:08:00,0.6752,0.67526,0.6752,0.6752,75400000.0
2006-08-29 05:09:00,0.67518,0.67524,0.67515,0.67524,151699996.0
2006-08-29 05:10:00,0.67517,0.67524,0.67517,0.67524,197899997.0
2006-08-29 05:11:00,0.67519,0.67524,0.67515,0.67515,156200002.0
2006-08-29 05:12:00,0.67519,0.67524,0.67515,0.67518,256099996.0
2006-08-29 05:13:00,0.67522,0.67526,0.67519,0.67525,161100004.0
2006-08-29 05:14:00,0.67524,0.67524,0.67515,0.67517,160599998.0
2006-08-29 05:15:00,0.67519,0.6752,0.67516,0.6752,78300001.0
2006-08-29 05:16:00,0.67526,0.67529,0.67524,0.67529,167799997.0
2006-08-29 05:17:00,0.67523,0.67523,0.67517,0.67517,109799997.0
2006-08-29 05:18:00,0.67512,0.67522,0.67512,0.67515,137600000.0
2006-08-29 05:19:00,0.67518,0.67518,0.67517,0.67517,89500004.0
2006-08-29 05:20:00,0.67515,0.6752,0.6751,0.6751,94199999.0
2006-08-29 05:21:00,0.67512,0.67513,0.6751,0.67512,164199999.0
2006-08-29 05:22:00,0.67512,0.67513,0.67507,0.67507,88499999.0
2006-08-29 05:23:00,0.67512,0.67517,0.67512,0.67516,74999999.0
2006-08-29 05:24:00,0.67515,0.67515,0.6751,0.6751,97199999.0
2006-08-29 05:25:00,0.67515,0.67515,0.67515,0.67515,22299999.0
2006-08-29 05:26:00,0.67513,0.67517,0.67507,0.67507,200600004.0
2006-08-29 05:27:00,0.67506,0.67506,0.67505,0.67505,92599998.0
2006-08-29 05:28:00,0.67501,0.67506,0.67499,0.67501,166899999.0
2006-08-29 05:29:00,0.67504,0.67504,0.67498,0.67498,32800000.0
2006-08-29 05:30:00,0.67496,0.67498,0.6749,0.6749,76800000.0
2006-08-29 05:31:00,0.6749,0.67492,0.6749,0.67492,14500000.0
2006-08-29 05:32:00,0.67491,0.67501,0.67491,0.67498,187600002.0
2006-08-29 05:33:00,0.67505,0.67513,0.675,0.67511,220199997.0
2006-08-29 05:34:00,0.67512,0.67521,0.67512,0.6752,53500001.0
2006-08-29 05:35:00,0.67525,0.67525,0.67523,0.67525,133300000.0
2006-08-29 05:36:00,0.6752,0.67522,0.6752,0.67522,28600000.0
2006-08-29 05:37:00,0.67516,0.67521,0.67516,0.67521,86999999.0
2006-08-29 05:38:00,0.67525,0.67528,0.67525,0.67528,48600002.0
2006-08-29 05:39:00,0.67525,0.67525,0.67522,0.67522,20900000.0
2006-08-29 05:40:00,0.67526,0.67526,0.67518,0.67524,140700000.0
2006-08-29 05:41:00,0.67525,0.67525,0.67519,0.67521,108400000.0
2006-08-29 05:42:00,0.67519,0.67524,0.67519,0.67524,140500003.0
2006-08-29 05:43:00,0.67523,0.67523,0.67523,0.67523,36900002.0
2006-08-29 05:44:00,0.67528,0.67528,0.67525,0.67525,120599998.0
2006-08-29 05:45:00,0.67522,0.67526,0.67512,0.67512,141299997.0
2006-08-29 05:46:00,0.6752,0.6752,0.6752,0.6752,34599998.0
2006-08-29 05:47:00,0.67515,0.67522,0.67515,0.6752,247399999.0
2006-08-29 05:48:00,0.6752,0.67521,0.6752,0.67521,15300000.0
2006-08-29 05:49:00,0.67525,0.67528,0.6752,0.6752,33500000.0
2006-08-29 05:50:00,0.67525,0.67528,0.67525,0.67525,100800000.0
2006-08-29 05:51:00,0.67527,0.67527,0.67516,0.6752,112299998.0
2006-08-29 05:52:00,0.67519,0.67525,0.67516,0.6752,179499998.0
2006-08-29 05:53:00,0.6752,0.67525,0.67518,0.67518,73100000.0
2006-08-29 05:54:00,0.67522,0.67526,0.6752,0.67522,164599998.0
2006-08-29 05:55:00,0.67521,0.67523,0.67519,0.67521,72300000.0
2006-08-29 05:56:00,0.67521,0.67526,0.6752,0.67522,83100001.0
2006-08-29 05:57:00,0.67524,0.67527,0.67522,0.67525,182099999.0
2006-08-29 05:58:00,0.67524,0.67532,0.67524,0.67528,145999999.0
2006-08-29 05:59:00,0.67529,0.67532,0.67529,0.67532,163600003.0
2006-08-29 06:00:00,0.67528,0.67528,0.67522,0.67527,129800001.0
2006-08-29 06:01:00,0.67522,0.67526,0.67521,0.67522,203000005.0
2006-08-29 06:02:00,0.67519,0.67528,0.67519,0.67522,65900001.0
2006-08-29 06:03:00,0.67527,0.67533,0.67527,0.67528,115700001.0
2006-08-29 06:04:00,0.67523,0.67525,0.67521,0.67522,161900005.0
2006-08-29 06:05:00,0.67523,0.67525,0.67523,0.67525,6100000.0
2006-08-29 06:06:00,0.67521,0.67526,0.67521,0.67523,151799997.0
2006-08-29 06:07:00,0.67526,0.67532,0.67525,0.67527,155899998.0
2006-08-29 06:08:00,0.67518,0.6752,0.67518,0.67518,88499998.0
2006-08-29 06:09:00,0.67513,0.6752,0.67513,0.6752,37400000.0
2006-08-29 06:10:00,0.67518,0.6752,0.67518,0.67519,135799998.0
2006-08-29 06:11:00,0.67522,0.67522,0.6752,0.6752,74699999.0
2006-08-29 06:12:00,0.67525,0.67528,0.67522,0.67522,127999997.0
2006-08-29 06:13:00,0.67522,0.67522,0.67519,0.67522,107000001.0
2006-08-29 06:14:00,0.67515,0.67522,0.67515,0.6752,133700000.0
2006-08-29 06:15:00,0.67517,0.6752,0.67515,0.67515,115600004.0
2006-08-29 06:16:00,0.67521,0.67529,0.67519,0.67529,226800002.0
2006-08-29 06:17:00,0.67528,0.67535,0.67523,0.67525,252399999.0
2006-08-29 06:18:00,0.67527,0.67531,0.67521,0.67524,209599999.0
2006-08-29 06:19:00,0.6752,0.6753,0.67513,0.67521,249199995.0
2006-08-29 06:20:00,0.67515,0.67521,0.67514,0.67521,137200000.0
2006-08-29 06:21:00,0.67525,0.67527,0.67521,0.67522,159600002.0
2006-08-29 06:22:00,0.67522,0.67523,0.67522,0.67523,23500000.0
2006-08-29 06:23:00,0.67524,0.67525,0.6752,0.67525,178200005.0
2006-08-29 06:24:00,0.67522,0.67529,0.67519,0.67522,161000000.0
2006-08-29 06:25:00,0.67526,0.67537,0.67526,0.6753,102500002.0
2006-08-29 06:26:00,0.67527,0.67533,0.6752,0.6752,313199997.0
2006-08-29 06:27:00,0.67524,0.67526,0.6752,0.6752,181600000.0
2006-08-29 06:28:00,0.67522,0.67523,0.67522,0.67523,12400000.0
2006-08-29 06:29:00,0.67529,0.67529,0.67526,0.67529,175100002.0
2006-08-29 06:30:00,0.67528,0.67528,0.67519,0.67526,80900000.0
2006-08-29 06:31:00,0.67525,0.67532,0.67525,0.6753,164099997.0
2006-08-29 06:32:00,0.67525,0.67532,0.67525,0.67532,139499996.0
2006-08-29 06:33:00,0.67532,0.67536,0.67532,0.67532,115900002.0
2006-08-29 06:34:00,0.67537,0.67545,0.67537,0.67543,194699995.0
2006-08-29 06:35:00,0.67545,0.67554,0.67542,0.67542,90199999.0
2006-08-29 06:36:00,0.67536,0.67542,0.67529,0.67542,244700002.0
2006-08-29 06:37:00,0.67546,0.67546,0.67538,0.6754,158700000.0
2006-08-29 06:38:00,0.67534,0.67548,0.6753,0.67533,226800000.0
2006-08-29 06:39:00,0.67533,0.67536,0.6753,0.67532,187500001.0
2006-08-29 06:40:00,0.6753,0.67532,0.67526,0.67532,105299997.0
2006-08-29 06:41:00,0.6753,0.67532,0.6752,0.6752,186600001.0
2006-08-29 06:42:00,0.67517,0.67523,0.67517,0.67523,36700002.0
2006-08-29 06:43:00,0.67525,0.67527,0.67517,0.67522,160199998.0
2006-08-29 06:44:00,0.67527,0.6753,0.67525,0.67525,130599997.0
2006-08-29 06:45:00,0.67533,0.67537,0.67529,0.67529,184199998.0
2006-08-29 06:46:00,0.67529,0.67536,0.67525,0.67525,213200001.0
2006-08-29 06:47:00,0.67529,0.67539,0.67529,0.67535,149599999.0
2006-08-29 06:48:00,0.67531,0.67531,0.67529,0.67529,21600000.0
2006-08-29 06:49:00,0.6753,0.6753,0.6753,0.6753,11200000.0
2006-08-29 06:50:00,0.67529,0.67533,0.67529,0.67533,60799998.0
2006-08-29 06:51:00,0.67535,0.67535,0.67535,0.67535,8500000.0
2006-08-29 06:52:00,0.67541,0.67547,0.6754,0.67547,58500000.0
2006-08-29 06:53:00,0.67546,0.67546,0.67535,0.67535,96700001.0
2006-08-29 06:54:00,0.67536,0.67545,0.67534,0.67534,143100003.0
2006-08-29 06:55:00,0.67534,0.67535,0.67528,0.67528,44100000.0
2006-08-29 06:56:00,0.67525,0.67533,0.67523,0.67523,105400000.0
2006-08-29 06:57:00,0.67519,0.67524,0.67519,0.67522,67100001.0
2006-08-29 06:58:00,0.67523,0.67523,0.67519,0.6752,171200001.0
2006-08-29 06:59:00,0.67513,0.67517,0.67513,0.67516,77500003.0
2006-08-29 07:00:00,0.67513,0.67516,0.67512,0.67516,82300000.0
2006-08-29 07:01:00,0.67512,0.67515,0.67512,0.67512,110799998.0
2006-08-29 07:02:00,0.67511,0.67512,0.67509,0.67511,162700002.0
2006-08-29 07:03:00,0.67516,0.67522,0.67516,0.67522,120500000.0
2006-08-29 07:04:00,0.67519,0.67522,0.67515,0.67522,64900000.0
2006-08-29 07:05:00,0.67519,0.6752,0.67514,0.67515,158300000.0
2006-08-29 07:06:00,0.67522,0.67522,0.6752,0.67522,74999997.0
2006-08-29 07:07:00,0.67522,0.67522,0.67518,0.67518,76600001.0
2006-08-29 07:08:00,0.67519,0.67527,0.67519,0.67522,86399998.0
2006-08-29 07:09:00,0.67524,0.67528,0.67524,0.67528,14400000.0
2006-08-29 07:10:00,0.67527,0.67529,0.67525,0.67527,65200000.0
2006-08-29 07:11:00,0.67526,0.67528,0.67522,0.67528,42200000.0
2006-08-29 07:12:00,0.67528,0.67532,0.67525,0.67531,124500001.0
2006-08-29 07:13:00,0.67531,0.67538,0.67528,0.67531,182399998.0
2006-08-29 07:14:00,0.67526,0.67526,0.67515,0.67522,118000002.0
2006-08-29 07:15:00,0.67523,0.67523,0.67517,0.6752,134899998.0
2006-08-29 07:16:00,0.67519,0.67519,0.67514,0.67515,121999997.0
2006-08-29 07:17:00,0.67515,0.67528,0.67515,0.67528,83900002.0
2006-08-29 07:18:00,0.67528,0.67528,0.6752,0.67521,61500000.0
2006-08-29 07:19:00,0.67522,0.67526,0.6752,0.67523,175000002.0
2006-08-29 07:20:00,0.67521,0.67522,0.67515,0.67518,210299999.0
2006-08-29 07:21:00,0.67524,0.67524,0.67522,0.67522,73099999.0
2006-08-29 07:22:00,0.67525,0.67527,0.67525,0.67527,43400002.0
2006-08-29 07:23:00,0.67521,0.67521,0.67519,0.67519,28900000.0
2006-08-29 07:24:00,0.67517,0.6752,0.67517,0.6752,11500000.0
2006-08-29 07:25:00,0.67522,0.67528,0.67521,0.67528,150000000.0
2006-08-29 07:26:00,0.6752,0.67525,0.67514,0.67517,253500001.0
2006-08-29 07:27:00,0.67512,0.67517,0.67512,0.67514,193900000.0
2006-08-29 07:28:00,0.67515,0.67519,0.67508,0.67519,152600003.0
2006-08-29 07:29:00,0.67522,0.67525,0.67521,0.67523,180699998.0
2006-08-29 07:30:00,0.6752,0.67523,0.67517,0.67522,105700003.0
2006-08-29 07:31:00,0.67526,0.67526,0.67519,0.67519,46200001.0
2006-08-29 07:32:00,0.67517,0.67519,0.6751,0.67519,98900002.0
2006-08-29 07:33:00,0.67519,0.67522,0.67515,0.67518,269200001.0
2006-08-29 07:34:00,0.67515,0.67523,0.67515,0.6752,218400000.0
2006-08-29 07:35:00,0.67518,0.67525,0.67517,0.6752,85499997.0
2006-08-29 07:36:00,0.67517,0.67523,0.67517,0.67518,72600001.0
2006-08-29 07:37:00,0.67519,0.67519,0.67512,0.67519,184299996.0
2006-08-29 07:38:00,0.67519,0.67519,0.67514,0.67515,81200003.0
2006-08-29 07:39:00,0.67511,0.67527,0.67511,0.67527,75100001.0
2006-08-29 07:40:00,0.67533,0.67533,0.67519,0.67522,186099999.0
2006-08-29 07:41:00,0.67522,0.67522,0.67514,0.6752,188500000.0
2006-08-29 07:42:00,0.67517,0.6752,0.67512,0.6752,259799998.0
2006-08-29 07:43:00,0.67514,0.6752,0.67512,0.67514,260600004.0
2006-08-29 07:44:00,0.67513,0.67513,0.67506,0.67511,96000001.0
2006-08-29 07:45:00,0.6751,0.67515,0.6751,0.6751,115800000.0
2006-08-29 07:46:00,0.67511,0.67519,0.67508,0.67515,149200002.0
2006-08-29 07:47:00,0.67517,0.67517,0.6751,0.67515,164400002.0
2006-08-29 07:48:00,0.67517,0.67525,0.67517,0.67521,90999998.0
2006-08-29 07:49:00,0.67522,0.67522,0.67513,0.67516,202900006.0
2006-08-29 07:50:00,0.67519,0.67519,0.6751,0.6751,85700001.0
2006-08-29 07:51:00,0.67505,0.67514,0.67505,0.67509,143600002.0
2006-08-29 07:52:00,0.6752,0.67523,0.67514,0.67514,134299999.0
2006-08-29 07:53:00,0.67513,0.67513,0.6751,0.6751,101300004.0
2006-08-29 07:54:00,0.6751,0.67513,0.67508,0.67508,141499997.0
2006-08-29 07:55:00,0.67509,0.67509,0.67502,0.67502,87000002.0
2006-08-29 07:56:00,0.67498,0.67509,0.67498,0.67508,210799998.0
2006-08-29 07:57:00,0.67516,0.67518,0.67506,0.67518,225999999.0
2006-08-29 07:58:00,0.67522,0.67528,0.67518,0.67518,138400000.0
2006-08-29 07:59:00,0.67521,0.67521,0.67509,0.67509,177299997.0
2006-08-29 08:00:00,0.67502,0.67512,0.67502,0.67508,306700003.0
2006-08-29 08:01:00,0.67508,0.67508,0.675,0.675,36800001.0
2006-08-29 08:02:00,0.675,0.675,0.67497,0.67497,39800001.0
2006-08-29 08:03:00,0.675,0.675,0.675,0.675,8000000.0
2006-08-29 08:04:00,0.67496,0.67496,0.67491,0.67495,112600001.0
2006-08-29 08:05:00,0.67495,0.67498,0.67495,0.67498,56700000.0
2006-08-29 08:06:00,0.675,0.67503,0.675,0.67503,17200000.0
2006-08-29 08:07:00,0.675,0.675,0.67496,0.675,84100001.0
2006-08-29 08:08:00,0.675,0.675,0.675,0.675,34600001.0
2006-08-29 08:09:00,0.67503,0.67503,0.67494,0.67498,169699999.0
2006-08-29 08:10:00,0.675,0.675,0.67498,0.675,91599998.0
2006-08-29 08:11:00,0.67497,0.675,0.67497,0.67498,65800001.0
2006-08-29 08:12:00,0.67504,0.67508,0.67503,0.67505,163700002.0
2006-08-29 08:13:00,0.67498,0.67503,0.67494,0.67503,128299999.0
2006-08-29 08:14:00,0.67509,0.67516,0.67509,0.67515,260200004.0
2006-08-29 08:15:00,0.67514,0.67517,0.67506,0.67517,42100000.0
2006-08-29 08:16:00,0.67515,0.6752,0.67511,0.6752,74399997.0
2006-08-29 08:17:00,0.67521,0.67525,0.67521,0.67525,33100000.0
2006-08-29 08:18:00,0.67524,0.67531,0.67521,0.67529,190699999.0
2006-08-29 08:19:00,0.67531,0.67537,0.67531,0.67537,12700000.0
2006-08-29 08:20:00,0.67534,0.67534,0.67525,0.67533,140900000.0
2006-08-29 08:21:00,0.67535,0.67535,0.67527,0.67527,21599999.0
2006-08-29 08:22:00,0.67534,0.67537,0.67532,0.67535,278100000.0
2006-08-29 08:23:00,0.67536,0.67536,0.67524,0.6753,88600002.0
2006-08-29 08:24:00,0.67525,0.67532,0.67525,0.6753,94500001.0
2006-08-29 08:25:00,0.67523,0.67527,0.67523,0.67523,41400001.0
2006-08-29 08:26:00,0.67524,0.67532,0.67521,0.67532,213099997.0
2006-08-29 08:27:00,0.67525,0.67536,0.67522,0.67535,156399997.0
2006-08-29 08:28:00,0.67543,0.67552,0.67543,0.67552,72899999.0
2006-08-29 08:29:00,0.67551,0.67551,0.67538,0.67538,65500001.0
2006-08-29 08:30:00,0.67543,0.67551,0.67543,0.67547,177900000.0
2006-08-29 08:31:00,0.67547,0.67556,0.67547,0.67551,173600002.0
2006-08-29 08:32:00,0.6755,0.67555,0.67544,0.67544,118399998.0
2006-08-29 08:33:00,0.67538,0.67541,0.67537,0.67541,134900000.0
2006-08-29 08:34:00,0.67541,0.67542,0.67538,0.67538,99700001.0
2006-08-29 08:35:00,0.67535,0.67535,0.67535,0.67535,26400000.0
2006-08-29 08:36:00,0.67531,0.67538,0.67531,0.67537,172200000.0
2006-08-29 08:37:00,0.67537,0.67541,0.67533,0.67538,172300001.0
2006-08-29 08:38:00,0.67543,0.67543,0.67538,0.67541,134000000.0
2006-08-29 08:39:00,0.67544,0.67556,0.67538,0.67554,269599998.0
2006-08-29 08:40:00,0.67548,0.67548,0.67542,0.67542,144200002.0
2006-08-29 08:41:00,0.67541,0.67548,0.67541,0.67548,62899998.0
2006-08-29 08:42:00,0.67545,0.67547,0.6754,0.67545,60499999.0
2006-08-29 08:43:00,0.67545,0.67548,0.6754,0.6754,208299996.0
2006-08-29 08:44:00,0.6754,0.67548,0.67535,0.67548,195600004.0
2006-08-29 08:45:00,0.67543,0.67543,0.6754,0.6754,46200001.0
2006-08-29 08:46:00,0.67536,0.6754,0.67532,0.6754,140699998.0
2006-08-29 08:47:00,0.67537,0.67543,0.67534,0.67543,92799999.0
2006-08-29 08:48:00,0.67539,0.67545,0.67538,0.67545,92400002.0
2006-08-29 08:49:00,0.67543,0.67547,0.67541,0.67545,217800002.0
2006-08-29 08:50:00,0.67544,0.67551,0.67544,0.67547,106899998.0
2006-08-29 08:51:00,0.67544,0.67549,0.67543,0.67547,90699999.0
2006-08-29 08:52:00,0.6755,0.67553,0.67549,0.6755,71699999.0
2006-08-29 08:53:00,0.67546,0.67546,0.67534,0.67538,119700002.0
2006-08-29 08:54:00,0.67539,0.67544,0.67533,0.67537,117500000.0
2006-08-29 08:55:00,0.67543,0.67555,0.67543,0.67546,43800000.0
2006-08-29 08:56:00,0.67548,0.67551,0.67544,0.6755,153100002.0
2006-08-29 08:57:00,0.67548,0.67548,0.67544,0.67544,71100003.0
2006-08-29 08:58:00,0.67541,0.67544,0.67538,0.67538,170900004.0
2006-08-29 08:59:00,0.67533,0.67545,0.67532,0.67539,121500000.0
2006-08-29 09:00:00,0.67536,0.67543,0.67535,0.67543,132899998.0
2006-08-29 09:01:00,0.67542,0.67542,0.67534,0.67541,115700003.0
2006-08-29 09:02:00,0.67547,0.67556,0.67547,0.67556,96399999.0
2006-08-29 09:03:00,0.67555,0.67555,0.67542,0.67547,104599999.0
2006-08-29 09:04:00,0.67551,0.67552,0.67545,0.67551,176400005.0
2006-08-29 09:05:00,0.67554,0.67556,0.67548,0.67556,97799998.0
2006-08-29 09:06:00,0.67552,0.67552,0.67551,0.67551,39300001.0
2006-08-29 09:07:00,0.67544,0.67548,0.67538,0.67546,138999997.0
2006-08-29 09:08:00,0.67548,0.67556,0.67544,0.6755,160699998.0
2006-08-29 09:09:00,0.67551,0.67551,0.67541,0.67541,55199999.0
2006-08-29 09:10:00,0.6754,0.67547,0.6754,0.67545,56000000.0
2006-08-29 09:11:00,0.67543,0.67545,0.67538,0.67545,244999999.0
2006-08-29 09:12:00,0.67546,0.67546,0.67539,0.67539,94700000.0
2006-08-29 09:13:00,0.6755,0.67563,0.6755,0.67562,142900000.0
2006-08-29 09:14:00,0.67564,0.67564,0.67559,0.67559,38600000.0
2006-08-29 09:15:00,0.67558,0.67562,0.67557,0.67558,101999999.0
2006-08-29 09:16:00,0.67556,0.67565,0.67554,0.67565,185399994.0
2006-08-29 09:17:00,0.67563,0.67568,0.6756,0.67563,138799999.0
2006-08-29 09:18:00,0.67565,0.67568,0.6756,0.67565,47899999.0
2006-08-29 09:19:00,0.67555,0.67555,0.6753,0.6753,99799999.0
2006-08-29 09:20:00,0.67534,0.67538,0.67532,0.67532,87999998.0
2006-08-29 09:21:00,0.67533,0.67538,0.67528,0.67534,215300002.0
2006-08-29 09:22:00,0.67528,0.67534,0.67521,0.67534,173800000.0
2006-08-29 09:23:00,0.67533,0.67533,0.67521,0.67525,240400002.0
2006-08-29 09:24:00,0.67527,0.67536,0.67527,0.67527,158300002.0
2006-08-29 09:25:00,0.67523,0.67525,0.67516,0.67525,166799998.0
2006-08-29 09:26:00,0.67524,0.67524,0.6751,0.6751,126600000.0
2006-08-29 09:27:00,0.6751,0.6751,0.67504,0.67509,199300000.0
2006-08-29 09:28:00,0.6751,0.6751,0.67503,0.67503,105700003.0
2006-08-29 09:29:00,0.67507,0.67507,0.67496,0.67501,170700001.0
2006-08-29 09:30:00,0.67504,0.67511,0.67502,0.67511,169100000.0
2006-08-29 09:31:00,0.67508,0.67513,0.67506,0.67513,164400002.0
2006-08-29 09:32:00,0.67512,0.67518,0.67512,0.67518,92400002.0
2006-08-29 09:33:00,0.6752,0.67531,0.6752,0.67528,29000000.0
2006-08-29 09:34:00,0.67527,0.67534,0.67524,0.67529,132700001.0
2006-08-29 09:35:00,0.67531,0.67538,0.67531,0.67532,37300000.0
2006-08-29 09:36:00,0.6753,0.6753,0.6752,0.67526,44300000.0
2006-08-29 09:37:00,0.67521,0.67521,0.67519,0.67519,16000000.0
2006-08-29 09:38:00,0.67515,0.67515,0.67505,0.67513,108100000.0
2006-08-29 09:39:00,0.67519,0.67519,0.67512,0.67518,176299997.0
2006-08-29 09:40:00,0.67519,0.67522,0.67519,0.67522,33700000.0
2006-08-29 09:41:00,0.67524,0.67533,0.67524,0.67528,169299997.0
2006-08-29 09:42:00,0.67532,0.67532,0.67522,0.67527,362899994.0
2006-08-29 09:43:00,0.67523,0.67526,0.67517,0.67526,163299997.0
2006-08-29 09:44:00,0.67514,0.67514,0.67504,0.67505,75100002.0
2006-08-29 09:45:00,0.67506,0.67507,0.67502,0.67506,99499999.0
2006-08-29 09:46:00,0.67502,0.67502,0.67487,0.67487,80199999.0
2006-08-29 09:47:00,0.67489,0.67494,0.67488,0.67493,142700001.0
2006-08-29 09:48:00,0.6749,0.67497,0.67489,0.67489,83700001.0
2006-08-29 09:49:00,0.67488,0.6749,0.67481,0.67483,215900000.0
2006-08-29 09:50:00,0.67489,0.67495,0.67487,0.6749,139500001.0
2006-08-29 09:51:00,0.67489,0.67489,0.67474,0.67477,166500000.0
2006-08-29 09:52:00,0.67487,0.67491,0.67487,0.67491,47800000.0
2006-08-29 09:53:00,0.67493,0.67498,0.6749,0.67495,130000002.0
2006-08-29 09:54:00,0.6749,0.67498,0.6749,0.67498,136499995.0
2006-08-29 09:55:00,0.67491,0.67491,0.67486,0.67486,25500000.0
2006-08-29 09:56:00,0.67487,0.67489,0.67483,0.67486,116300002.0
2006-08-29 09:57:00,0.67481,0.67486,0.67478,0.6748,126600002.0
2006-08-29 09:58:00,0.67481,0.67483,0.67476,0.67483,83700002.0
2006-08-29 09:59:00,0.67485,0.67488,0.67481,0.67486,101900001.0
2006-08-29 10:00:00,0.6749,0.67494,0.67487,0.6749,111599998.0
2006-08-29 10:01:00,0.67484,0.67484,0.67476,0.6748,97899998.0
2006-08-29 10:02:00,0.67479,0.67483,0.67477,0.67478,212300003.0
2006-08-29 10:03:00,0.67478,0.67481,0.67473,0.6748,165700003.0
2006-08-29 10:04:00,0.67478,0.67485,0.67471,0.67471,117000000.0
2006-08-29 10:05:00,0.67469,0.67469,0.67462,0.67462,109199998.0
2006-08-29 10:06:00,0.67457,0.67461,0.67448,0.67448,160599999.0
2006-08-29 10:07:00,0.67445,0.6745,0.67441,0.67448,116099998.0
2006-08-29 10:08:00,0.67453,0.67461,0.67452,0.67461,78499999.0
2006-08-29 10:09:00,0.67462,0.67467,0.67455,0.67455,101499998.0
2006-08-29 10:10:00,0.67457,0.67458,0.67454,0.67456,194200000.0
2006-08-29 10:11:00,0.67454,0.67459,0.67454,0.67457,118299997.0
2006-08-29 10:12:00,0.67457,0.67464,0.67455,0.67463,164500001.0
2006-08-29 10:13:00,0.67455,0.67455,0.67436,0.6744,144499999.0
2006-08-29 10:14:00,0.6744,0.67442,0.67436,0.67437,165299999.0
2006-08-29 10:15:00,0.67437,0.67437,0.6742,0.67422,248800000.0
2006-08-29 10:16:00,0.67421,0.67435,0.67418,0.67435,137299996.0
2006-08-29 10:17:00,0.67438,0.67443,0.67436,0.67442,198099997.0
2006-08-29 10:18:00,0.67447,0.67447,0.6744,0.67441,77400001.0
2006-08-29 10:19:00,0.67444,0.67451,0.67438,0.6745,79300000.0
2006-08-29 10:20:00,0.67451,0.67458,0.67451,0.67458,204999997.0
2006-08-29 10:21:00,0.67455,0.67459,0.67455,0.67457,224200005.0
2006-08-29 10:22:00,0.67454,0.67457,0.6745,0.67455,122800002.0
2006-08-29 10:23:00,0.67454,0.67455,0.67446,0.67448,64400001.0
2006-08-29 10:24:00,0.67447,0.67454,0.67443,0.67447,89900000.0
2006-08-29 10:25:00,0.67444,0.67444,0.67438,0.67438,74299999.0
2006-08-29 10:26:00,0.67434,0.67442,0.67434,0.67437,197900001.0
2006-08-29 10:27:00,0.6744,0.67449,0.67438,0.67445,50799998.0
2006-08-29 10:28:00,0.67441,0.67445,0.67436,0.67444,201599999.0
2006-08-29 10:29:00,0.6744,0.6744,0.67434,0.67434,258200000.0
2006-08-29 10:30:00,0.67434,0.6744,0.67428,0.67431,176500001.0
2006-08-29 10:31:00,0.67424,0.67424,0.67418,0.67418,35400001.0
2006-08-29 10:32:00,0.67416,0.67426,0.67416,0.67425,105100000.0
2006-08-29 10:33:00,0.67421,0.67426,0.67417,0.67424,201299997.0
2006-08-29 10:34:00,0.67428,0.67432,0.67427,0.67428,135399999.0
2006-08-29 10:35:00,0.67431,0.67437,0.67427,0.67431,230099999.0
2006-08-29 10:36:00,0.67425,0.67427,0.67409,0.67409,186400000.0
2006-08-29 10:37:00,0.67409,0.6741,0.67396,0.67398,206700000.0
2006-08-29 10:38:00,0.67397,0.67421,0.67395,0.67421,94499998.0
2006-08-29 10:39:00,0.67422,0.67422,0.67418,0.67418,151699998.0
2006-08-29 10:40:00,0.6742,0.67425,0.6742,0.67425,39199999.0
2006-08-29 10:41:00,0.67427,0.67427,0.67416,0.67425,94300001.0
2006-08-29 10:42:00,0.67423,0.67423,0.67414,0.67415,101499999.0
2006-08-29 10:43:00,0.6742,0.67422,0.67415,0.67415,179499997.0
2006-08-29 10:44:00,0.67416,0.6742,0.67415,0.6742,68800001.0
2006-08-29 10:45:00,0.67421,0.67424,0.67419,0.67424,176499997.0
2006-08-29 10:46:00,0.67415,0.67428,0.67415,0.67428,139900001.0
2006-08-29 10:47:00,0.67432,0.67434,0.67429,0.67432,159299997.0
2006-08-29 10:48:00,0.67427,0.67427,0.67419,0.67425,225100001.0
2006-08-29 10:49:00,0.67426,0.6743,0.67425,0.67429,158900001.0
2006-08-29 10:50:00,0.67427,0.67432,0.67426,0.67428,192200001.0
2006-08-29 10:51:00,0.67431,0.67434,0.67426,0.67428,159500002.0
2006-08-29 10:52:00,0.67425,0.67425,0.67422,0.67425,89200002.0
2006-08-29 10:53:00,0.67419,0.67419,0.67411,0.67416,86600001.0
2006-08-29 10:54:00,0.67421,0.67423,0.67412,0.67412,107099998.0
2006-08-29 10:55:00,0.67415,0.67422,0.6741,0.6742,110799998.0
2006-08-29 10:56:00,0.67413,0.67418,0.67403,0.67418,167899996.0
2006-08-29 10:57:00,0.67416,0.67424,0.67416,0.67422,232100002.0
2006-08-29 10:58:00,0.67427,0.67427,0.67422,0.67422,213100001.0
2006-08-29 10:59:00,0.6742,0.67433,0.6742,0.67433,245599993.0
2006-08-29 11:00:00,0.67434,0.6744,0.67428,0.6744,67200002.0
2006-08-29 11:01:00,0.67441,0.67456,0.6744,0.67445,265699997.0
2006-08-29 11:02:00,0.67442,0.67442,0.67432,0.67432,176799998.0
2006-08-29 11:03:00,0.67437,0.67445,0.67433,0.67433,181100000.0
2006-08-29 11:04:00,0.67431,0.67438,0.67428,0.67438,138800003.0
2006-08-29 11:05:00,0.6743,0.6743,0.67426,0.67426,41400000.0
2006-08-29 11:06:00,0.67419,0.67419,0.67415,0.67416,98000001.0
2006-08-29 11:07:00,0.67412,0.67419,0.67412,0.67415,48000000.0
2006-08-29 11:08:00,0.67422,0.67423,0.67413,0.67423,255500004.0
2006-08-29 11:09:00,0.67426,0.67429,0.67426,0.67429,43100000.0
2006-08-29 11:10:00,0.67427,0.67427,0.67419,0.67419,75700001.0
2006-08-29 11:11:00,0.67419,0.67419,0.67416,0.67416,147199997.0
2006-08-29 11:12:00,0.67415,0.67424,0.67414,0.67423,132799999.0
2006-08-29 11:13:00,0.67425,0.67429,0.67425,0.67426,82200001.0
2006-08-29 11:14:00,0.67427,0.67427,0.67418,0.67422,301800005.0
2006-08-29 11:15:00,0.67428,0.67428,0.67425,0.67427,242300000.0
2006-08-29 11:16:00,0.67426,0.67429,0.67423,0.67429,264899998.0
2006-08-29 11:17:00,0.67429,0.67429,0.67419,0.6742,148700003.0
2006-08-29 11:18:00,0.67422,0.67424,0.67417,0.67423,228500001.0
2006-08-29 11:19:00,0.6742,0.6742,0.67407,0.67415,149599998.0
2006-08-29 11:20:00,0.67413,0.67417,0.67409,0.67413,213400000.0
2006-08-29 11:21:00,0.67418,0.67418,0.67409,0.67414,88699998.0
2006-08-29 11:22:00,0.67413,0.67421,0.67408,0.67417,220999999.0
2006-08-29 11:23:00,0.67421,0.67424,0.67419,0.67422,230200006.0
2006-08-29 11:24:00,0.67423,0.67423,0.67414,0.67419,156100001.0
2006-08-29 11:25:00,0.6741,0.6741,0.67392,0.67393,97999996.0
2006-08-29 11:26:00,0.67396,0.67409,0.67396,0.67409,130900003.0
2006-08-29 11:27:00,0.67412,0.67412,0.67404,0.67411,121500000.0
2006-08-29 11:28:00,0.67413,0.67418,0.67412,0.67413,218999998.0
2006-08-29 11:29:00,0.67416,0.67417,0.67405,0.67407,183199994.0
2006-08-29 11:30:00,0.67412,0.67418,0.67405,0.67418,314799998.0
2006-08-29 11:31:00,0.67414,0.67417,0.67409,0.67417,106300000.0
2006-08-29 11:32:00,0.67425,0.67426,0.67417,0.67426,190799996.0
2006-08-29 11:33:00,0.67427,0.67432,0.67423,0.67423,166399997.0
2006-08-29 11:34:00,0.67425,0.6743,0.67419,0.67419,66999999.0
2006-08-29 11:35:00,0.67421,0.67423,0.67419,0.67422,76700003.0
2006-08-29 11:36:00,0.67421,0.67425,0.67418,0.6742,164699995.0
2006-08-29 11:37:00,0.6742,0.67426,0.67418,0.67424,95399998.0
2006-08-29 11:38:00,0.67418,0.6742,0.67418,0.6742,60600002.0
2006-08-29 11:39:00,0.67418,0.67424,0.67416,0.67424,83800000.0
2006-08-29 11:40:00,0.67415,0.67415,0.67411,0.67412,115999998.0
2006-08-29 11:41:00,0.67411,0.67411,0.67399,0.67404,71800000.0
2006-08-29 11:42:00,0.674,0.67406,0.674,0.67406,66200000.0
2006-08-29 11:43:00,0.67403,0.67403,0.67396,0.67402,48600000.0
2006-08-29 11:44:00,0.67388,0.67388,0.67353,0.67358,167299998.0
2006-08-29 11:45:00,0.67352,0.67362,0.67348,0.67358,167299997.0
2006-08-29 11:46:00,0.67358,0.67371,0.67358,0.67365,174699996.0
2006-08-29 11:47:00,0.6737,0.67376,0.67363,0.67376,166900000.0
2006-08-29 11:48:00,0.67374,0.67377,0.67372,0.67375,105299999.0
2006-08-29 11:49:00,0.67372,0.67381,0.67366,0.67381,164400000.0
2006-08-29 11:50:00,0.67373,0.67382,0.67373,0.6738,180100000.0
2006-08-29 11:51:00,0.67383,0.67392,0.67383,0.67385,151099998.0
2006-08-29 11:52:00,0.67382,0.67388,0.67379,0.67388,40400000.0
2006-08-29 11:53:00,0.6739,0.67403,0.6739,0.67403,194500005.0
2006-08-29 11:54:00,0.67394,0.67399,0.67394,0.67398,75500001.0
2006-08-29 11:55:00,0.67402,0.67412,0.67399,0.67404,217200001.0
2006-08-29 11:56:00,0.67407,0.67427,0.67407,0.67427,91599999.0
2006-08-29 11:57:00,0.67434,0.67434,0.67418,0.67426,90500002.0
2006-08-29 11:58:00,0.67422,0.67422,0.67411,0.67416,179800000.0
2006-08-29 11:59:00,0.67422,0.67428,0.67419,0.67425,194600001.0
2006-08-29 12:00:00,0.67418,0.6742,0.67416,0.67417,209500005.0
2006-08-29 12:01:00,0.67418,0.67422,0.67412,0.67419,166600001.0
2006-08-29 12:02:00,0.6743,0.67431,0.67426,0.67431,140899998.0
2006-08-29 12:03:00,0.67435,0.67435,0.67432,0.67432,104400003.0
2006-08-29 12:04:00,0.67433,0.67434,0.67433,0.67434,87100002.0
2006-08-29 12:05:00,0.67432,0.67432,0.67429,0.67429,139200002.0
2006-08-29 12:06:00,0.6743,0.67435,0.6743,0.6743,173899998.0
2006-08-29 12:07:00,0.67431,0.67435,0.67428,0.6743,127600000.0
2006-08-29 12:08:00,0.67435,0.67438,0.6743,0.67438,150700000.0
2006-08-29 12:09:00,0.67437,0.67437,0.67426,0.67431,173899999.0
2006-08-29 12:10:00,0.67433,0.67435,0.6743,0.67432,74600000.0
2006-08-29 12:11:00,0.67428,0.6743,0.67425,0.6743,131699999.0
2006-08-29 12:12:00,0.67424,0.67424,0.67419,0.67421,65500000.0
2006-08-29 12:13:00,0.67422,0.67422,0.67414,0.67414,87800002.0
2006-08-29 12:14:00,0.67417,0.67424,0.67417,0.6742,105400001.0
2006-08-29 12:15:00,0.67419,0.67422,0.67419,0.67419,66200000.0
2006-08-29 12:16:00,0.67425,0.67427,0.6742,0.67427,202799998.0
2006-08-29 12:17:00,0.67428,0.67428,0.6742,0.67425,210300000.0
2006-08-29 12:18:00,0.67427,0.67433,0.67427,0.67427,96499999.0
2006-08-29 12:19:00,0.67432,0.67437,0.67432,0.67436,57300001.0
2006-08-29 12:20:00,0.67439,0.67442,0.67435,0.67442,222300004.0
2006-08-29 12:21:00,0.67442,0.67442,0.67437,0.67437,200899997.0
2006-08-29 12:22:00,0.67438,0.6744,0.67438,0.6744,93999998.0
2006-08-29 12:23:00,0.67435,0.67438,0.6743,0.67433,190700002.0
2006-08-29 12:24:00,0.67432,0.67434,0.67429,0.6743,87899999.0
2006-08-29 12:25:00,0.67432,0.67433,0.6743,0.67433,29100001.0
2006-08-29 12:26:00,0.67433,0.67433,0.6743,0.6743,74000001.0
2006-08-29 12:27:00,0.67432,0.67433,0.67427,0.67428,146800001.0
2006-08-29 12:28:00,0.67427,0.67427,0.67422,0.67422,123800001.0
2006-08-29 12:29:00,0.67421,0.67426,0.6742,0.67426,207100003.0
2006-08-29 12:30:00,0.67424,0.67429,0.67422,0.67423,197199997.0
2006-08-29 12:31:00,0.67422,0.67427,0.67422,0.67422,127700000.0
2006-08-29 12:32:00,0.67422,0.67425,0.6742,0.6742,68200000.0
2006-08-29 12:33:00,0.6742,0.6742,0.6742,0.6742,45499998.0
2006-08-29 12:34:00,0.6742,0.6742,0.67407,0.67407,111000000.0
2006-08-29 12:35:00,0.67414,0.67418,0.67412,0.67413,87800003.0
2006-08-29 12:36:00,0.6741,0.67413,0.67407,0.67412,187499999.0
2006-08-29 12:37:00,0.67414,0.67414,0.67403,0.67403,75300000.0
2006-08-29 12:38:00,0.67402,0.67416,0.67402,0.67412,172499999.0
2006-08-29 12:39:00,0.67422,0.67428,0.67418,0.67428,83199999.0
2006-08-29 12:40:00,0.67423,0.67428,0.6742,0.6742,150099997.0
2006-08-29 12:41:00,0.67422,0.67423,0.67418,0.6742,122499996.0
2006-08-29 12:42:00,0.67415,0.67423,0.6741,0.67412,233200003.0
2006-08-29 12:43:00,0.6741,0.67419,0.6741,0.67417,64300000.0
2006-08-29 12:44:00,0.6741,0.6741,0.67404,0.67408,169999999.0
2006-08-29 12:45:00,0.67408,0.67408,0.67399,0.674,94400002.0
2006-08-29 12:46:00,0.67406,0.67413,0.67406,0.67411,117300001.0
2006-08-29 12:47:00,0.67414,0.6742,0.67414,0.67415,145299999.0
2006-08-29 12:48:00,0.67408,0.67411,0.674,0.67407,138700001.0
2006-08-29 12:49:00,0.67407,0.67408,0.674,0.674,159999999.0
2006-08-29 12:50:00,0.67401,0.67407,0.67398,0.674,223500002.0
2006-08-29 12:51:00,0.67404,0.6741,0.67403,0.67409,245500001.0
2006-08-29 12:52:00,0.67408,0.67408,0.67402,0.67402,28700001.0
2006-08-29 12:53:00,0.67405,0.67406,0.67395,0.67406,93100001.0
2006-08-29 12:54:00,0.67405,0.6741,0.67397,0.67404,229099999.0
2006-08-29 12:55:00,0.67407,0.67412,0.67407,0.6741,154600000.0
2006-08-29 12:56:00,0.67403,0.67406,0.67398,0.67403,96799997.0
2006-08-29 12:57:00,0.67412,0.67412,0.67397,0.67399,101400003.0
2006-08-29 12:58:00,0.674,0.67405,0.674,0.674,98300001.0
2006-08-29 12:59:00,0.67402,0.67409,0.674,0.67405,184199998.0
2006-08-29 13:00:00,0.67408,0.67409,0.67402,0.67404,86000001.0
2006-08-29 13:01:00,0.67407,0.67409,0.67407,0.67409,43200000.0
2006-08-29 13:02:00,0.67413,0.67413,0.67405,0.67413,185700000.0
2006-08-29 13:03:00,0.6741,0.67419,0.6741,0.67414,129200002.0
2006-08-29 13:04:00,0.67412,0.67415,0.67407,0.67415,244699998.0
2006-08-29 13:05:00,0.67415,0.67415,0.67412,0.67412,64700001.0
2006-08-29 13:06:00,0.67413,0.67421,0.67411,0.67418,129599996.0
2006-08-29 13:07:00,0.67416,0.67419,0.67408,0.6741,85600000.0
2006-08-29 13:08:00,0.67414,0.67418,0.67412,0.67418,214300000.0
2006-08-29 13:09:00,0.67412,0.67418,0.6741,0.67415,142399995.0
2006-08-29 13:10:00,0.67408,0.67412,0.67405,0.67407,103100000.0
2006-08-29 13:11:00,0.67398,0.67404,0.67394,0.67395,172600003.0
2006-08-29 13:12:00,0.67401,0.67403,0.67393,0.674,189200003.0
2006-08-29 13:13:00,0.67398,0.67404,0.67393,0.67393,207899999.0
2006-08-29 13:14:00,0.67392,0.67397,0.67391,0.67395,192700000.0
2006-08-29 13:15:00,0.67389,0.67399,0.67388,0.67391,96599999.0
2006-08-29 13:16:00,0.67392,0.674,0.67391,0.67398,132400002.0
2006-08-29 13:17:00,0.67404,0.67405,0.67399,0.67405,239000002.0
2006-08-29 13:18:00,0.67399,0.67408,0.67397,0.67408,153599998.0
2006-08-29 13:19:00,0.67406,0.67406,0.67402,0.67404,164699998.0
2006-08-29 13:20:00,0.67405,0.67419,0.67405,0.67412,104100002.0
2006-08-29 13:21:00,0.67413,0.67425,0.67413,0.67425,99799997.0
2006-08-29 13:22:00,0.6742,0.6742,0.67412,0.67414,126100001.0
2006-08-29 13:23:00,0.67416,0.67421,0.67416,0.6742,173999999.0
2006-08-29 13:24:00,0.67417,0.67422,0.67414,0.67415,174400004.0
2006-08-29 13:25:00,0.67417,0.67417,0.67408,0.67413,87699998.0
2006-08-29 13:26:00,0.67419,0.67423,0.67413,0.6742,109500001.0
2006-08-29 13:27:00,0.67416,0.67421,0.6741,0.67418,220499998.0
2006-08-29 13:28:00,0.67415,0.6742,0.67415,0.67417,22800000.0
2006-08-29 13:29:00,0.6742,0.6742,0.6742,0.6742,39899998.0
2006-08-29 13:30:00,0.67419,0.67419,0.67411,0.67412,94800001.0
2006-08-29 13:31:00,0.67413,0.67415,0.6741,0.67413,88999998.0
2006-08-29 13:32:00,0.67415,0.67415,0.6741,0.67413,64100002.0
2006-08-29 13:33:00,0.67413,0.67413,0.6741,0.67411,37900001.0
2006-08-29 13:34:00,0.67418,0.67424,0.67418,0.67422,142299999.0
2006-08-29 13:35:00,0.67424,0.67425,0.67417,0.67417,170799997.0
2006-08-29 13:36:00,0.67426,0.67429,0.67423,0.67426,81100002.0
2006-08-29 13:37:00,0.67426,0.6743,0.67422,0.67426,117900005.0
2006-08-29 13:38:00,0.67421,0.67426,0.67418,0.67418,125800000.0
2006-08-29 13:39:00,0.67417,0.67423,0.67415,0.67417,169599996.0
2006-08-29 13:40:00,0.67423,0.67423,0.67415,0.67422,62499998.0
2006-08-29 13:41:00,0.67416,0.67416,0.67408,0.67408,31100001.0
2006-08-29 13:42:00,0.67412,0.67419,0.67412,0.67417,153200003.0
2006-08-29 13:43:00,0.67415,0.67423,0.67415,0.67417,159499999.0
2006-08-29 13:44:00,0.6742,0.67423,0.67417,0.67418,123900001.0
2006-08-29 13:45:00,0.67418,0.67423,0.67417,0.67417,134300002.0
2006-08-29 13:46:00,0.6742,0.67423,0.67419,0.67422,210400001.0
2006-08-29 13:47:00,0.67425,0.67425,0.6742,0.6742,249700005.0
2006-08-29 13:48:00,0.67421,0.67422,0.67415,0.67415,84400001.0
2006-08-29 13:49:00,0.67417,0.67419,0.67412,0.67417,124599997.0
2006-08-29 13:50:00,0.67415,0.67423,0.67415,0.67423,227900000.0
2006-08-29 13:51:00,0.67422,0.67426,0.67414,0.67421,174699998.0
2006-08-29 13:52:00,0.67421,0.6743,0.67421,0.67426,163400002.0
2006-08-29 13:53:00,0.67438,0.67438,0.67431,0.67438,237900002.0
2006-08-29 13:54:00,0.67439,0.6744,0.67432,0.67435,63800001.0
2006-08-29 13:55:00,0.67437,0.67437,0.67436,0.67436,19000000.0
2006-08-29 13:56:00,0.6744,0.67444,0.67438,0.67444,101499999.0
2006-08-29 13:57:00,0.6744,0.67441,0.67438,0.6744,96699999.0
2006-08-29 13:58:00,0.67442,0.67446,0.67442,0.67442,277200000.0
2006-08-29 13:59:00,0.67442,0.67447,0.67442,0.67442,113600001.0
2006-08-29 14:00:00,0.67442,0.6745,0.6744,0.67446,247600002.0
2006-08-29 14:01:00,0.67448,0.67448,0.67441,0.67446,173400000.0
2006-08-29 14:02:00,0.67451,0.67454,0.67446,0.67454,154299997.0
2006-08-29 14:03:00,0.6745,0.67454,0.6745,0.6745,58600000.0
2006-08-29 14:04:00,0.67453,0.67453,0.67445,0.67446,206499999.0
2006-08-29 14:05:00,0.67442,0.6745,0.67442,0.67445,57099998.0
2006-08-29 14:06:00,0.67449,0.6745,0.67444,0.67445,262199996.0
2006-08-29 14:07:00,0.67441,0.67446,0.67436,0.67436,188200003.0
2006-08-29 14:08:00,0.67443,0.67447,0.67443,0.67447,37600000.0
2006-08-29 14:09:00,0.67445,0.67445,0.6744,0.6744,51399998.0
2006-08-29 14:10:00,0.67439,0.67439,0.67429,0.67435,101100000.0
2006-08-29 14:11:00,0.6743,0.6743,0.6743,0.6743,13500000.0
2006-08-29 14:12:00,0.67435,0.67435,0.67433,0.67433,134000002.0
2006-08-29 14:13:00,0.67436,0.67443,0.67435,0.67443,253100000.0
2006-08-29 14:14:00,0.67444,0.67447,0.67438,0.67445,204800000.0
2006-08-29 14:15:00,0.67438,0.67441,0.67435,0.67438,104700002.0
2006-08-29 14:16:00,0.67442,0.67443,0.67439,0.67439,118200000.0
2006-08-29 14:17:00,0.67444,0.67444,0.67439,0.6744,116700000.0
2006-08-29 14:18:00,0.67437,0.67438,0.67426,0.67438,171099996.0
2006-08-29 14:19:00,0.67435,0.67435,0.67421,0.67425,157999996.0
2006-08-29 14:20:00,0.67423,0.67426,0.67419,0.67425,162000002.0
2006-08-29 14:21:00,0.67423,0.67427,0.67419,0.67425,182499997.0
2006-08-29 14:22:00,0.67422,0.67422,0.67416,0.67421,128800001.0
2006-08-29 14:23:00,0.67421,0.67422,0.6742,0.67422,245799999.0
2006-08-29 14:24:00,0.67422,0.67422,0.67418,0.6742,145900000.0
2006-08-29 14:25:00,0.67422,0.67429,0.6742,0.67426,252699999.0
2006-08-29 14:26:00,0.6743,0.67434,0.67427,0.67433,269399998.0
2006-08-29 14:27:00,0.6744,0.6744,0.67431,0.67433,305399998.0
2006-08-29 14:28:00,0.67435,0.67435,0.67429,0.67431,170100003.0
2006-08-29 14:29:00,0.67433,0.67436,0.67426,0.67436,60099999.0
2006-08-29 14:30:00,0.67429,0.67434,0.67429,0.67431,85700002.0
2006-08-29 14:31:00,0.67428,0.67436,0.67428,0.67433,116900002.0
2006-08-29 14:32:00,0.67431,0.67435,0.67429,0.67435,93399999.0
2006-08-29 14:33:00,0.67429,0.67431,0.67424,0.67424,80199998.0
2006-08-29 14:34:00,0.67435,0.67435,0.67435,0.67435,800000.0
2006-08-29 14:35:00,0.67432,0.67437,0.67432,0.67436,173199999.0
2006-08-29 14:36:00,0.67441,0.67443,0.67438,0.67439,86300001.0
2006-08-29 14:37:00,0.67439,0.67442,0.67435,0.67435,67700001.0
2006-08-29 14:38:00,0.67441,0.67443,0.67436,0.67442,76400001.0
2006-08-29 14:39:00,0.67442,0.67448,0.67441,0.67442,122100001.0
2006-08-29 14:40:00,0.67444,0.67448,0.67441,0.67447,204299998.0
2006-08-29 14:41:00,0.67452,0.67453,0.67449,0.67449,175099998.0
2006-08-29 14:42:00,0.6745,0.6745,0.67448,0.67448,56300001.0
2006-08-29 14:43:00,0.67452,0.67452,0.67448,0.67448,44600000.0
2006-08-29 14:44:00,0.67446,0.6745,0.67445,0.67448,166400003.0
2006-08-29 14:45:00,0.67449,0.67454,0.67446,0.67448,154999998.0
2006-08-29 14:46:00,0.67453,0.67455,0.67452,0.67452,167200003.0
2006-08-29 14:47:00,0.67445,0.67453,0.67445,0.67448,134700001.0
2006-08-29 14:48:00,0.67452,0.67453,0.67452,0.67453,26299999.0
2006-08-29 14:49:00,0.67454,0.67454,0.6745,0.67451,215499996.0
2006-08-29 14:50:00,0.67454,0.67459,0.67454,0.67459,2600000.0
2006-08-29 14:51:00,0.67458,0.67465,0.67458,0.67458,118599999.0
2006-08-29 14:52:00,0.67453,0.67458,0.67453,0.67455,222000001.0
2006-08-29 14:53:00,0.67457,0.67459,0.67451,0.67455,156399998.0
2006-08-29 14:54:00,0.67456,0.67461,0.67453,0.67454,246999999.0
2006-08-29 14:55:00,0.67455,0.67455,0.67446,0.6745,193000002.0
2006-08-29 14:56:00,0.67446,0.67451,0.67444,0.67445,99999999.0
2006-08-29 14:57:00,0.67445,0.67453,0.67445,0.67451,191500002.0
2006-08-29 14:58:00,0.67452,0.67458,0.67448,0.67451,58400000.0
2006-08-29 14:59:00,0.67448,0.67452,0.67439,0.67444,112499997.0
2006-08-29 15:00:00,0.6744,0.6744,0.67428,0.67435,97299998.0
2006-08-29 15:01:00,0.67435,0.67435,0.6743,0.67433,69600001.0
2006-08-29 15:02:00,0.67428,0.67432,0.67425,0.67426,94899998.0
2006-08-29 15:03:00,0.67428,0.67434,0.67425,0.67425,103300000.0
2006-08-29 15:04:00,0.67426,0.67434,0.67426,0.67427,126800002.0
2006-08-29 15:05:00,0.67427,0.67432,0.67427,0.67431,134699999.0
2006-08-29 15:06:00,0.67428,0.67428,0.67425,0.67425,138799998.0
2006-08-29 15:07:00,0.67427,0.67427,0.67418,0.6742,148400002.0
2006-08-29 15:08:00,0.67418,0.67424,0.67415,0.67415,139099998.0
2006-08-29 15:09:00,0.67419,0.67422,0.67419,0.6742,84399998.0
2006-08-29 15:10:00,0.67423,0.67427,0.67421,0.67421,63000001.0
2006-08-29 15:11:00,0.67425,0.67427,0.6742,0.67425,86900001.0
2006-08-29 15:12:00,0.67422,0.67422,0.67419,0.67421,81299999.0
2006-08-29 15:13:00,0.67422,0.67428,0.6742,0.6742,171700000.0
2006-08-29 15:14:00,0.67416,0.67425,0.67416,0.67417,202699994.0
2006-08-29 15:15:00,0.67416,0.67419,0.67416,0.67419,93500001.0
2006-08-29 15:16:00,0.67417,0.67419,0.67414,0.67414,108499999.0
2006-08-29 15:17:00,0.67415,0.67417,0.67411,0.67412,217000003.0
2006-08-29 15:18:00,0.67405,0.67414,0.67405,0.67414,133000001.0
2006-08-29 15:19:00,0.6741,0.67419,0.6741,0.67416,170299999.0
2006-08-29 15:20:00,0.67425,0.67434,0.67425,0.67427,80100001.0
2006-08-29 15:21:00,0.67425,0.67434,0.67425,0.67428,91099998.0
2006-08-29 15:22:00,0.6743,0.67442,0.6743,0.67442,121700001.0
2006-08-29 15:23:00,0.67436,0.67439,0.67436,0.67439,107699999.0
2006-08-29 15:24:00,0.67438,0.67441,0.67435,0.67437,135799997.0
2006-08-29 15:25:00,0.67431,0.67432,0.67427,0.67427,71000000.0
2006-08-29 15:26:00,0.67432,0.67433,0.67425,0.67433,179100000.0
2006-08-29 15:27:00,0.67432,0.67434,0.67428,0.67428,142899999.0
2006-08-29 15:28:00,0.6743,0.67435,0.67429,0.67435,128199998.0
2006-08-29 15:29:00,0.67437,0.67441,0.67434,0.67435,253899998.0
2006-08-29 15:30:00,0.67437,0.67438,0.67434,0.67434,98100000.0
2006-08-29 15:31:00,0.67434,0.67436,0.67434,0.67436,14300000.0
2006-08-29 15:32:00,0.67431,0.67433,0.67422,0.67422,157199999.0
2006-08-29 15:33:00,0.67426,0.67429,0.67425,0.67427,194800001.0
2006-08-29 15:34:00,0.67431,0.67431,0.67419,0.67419,75000001.0
2006-08-29 15:35:00,0.67426,0.67426,0.67415,0.6742,125299999.0
2006-08-29 15:36:00,0.67417,0.67417,0.6741,0.67415,254000001.0
2006-08-29 15:37:00,0.67411,0.67415,0.67402,0.67402,22400000.0
2006-08-29 15:38:00,0.67403,0.67403,0.67395,0.67395,114600003.0
2006-08-29 15:39:00,0.67398,0.67398,0.67391,0.67393,95799998.0
2006-08-29 15:40:00,0.67397,0.67397,0.67389,0.67394,127400002.0
2006-08-29 15:41:00,0.67388,0.67396,0.67388,0.67393,164799996.0
2006-08-29 15:42:00,0.67397,0.67399,0.67395,0.67398,160499998.0
2006-08-29 15:43:00,0.67391,0.67391,0.67385,0.67388,68000001.0
2006-08-29 15:44:00,0.67388,0.67394,0.67386,0.67386,149600001.0
2006-08-29 15:45:00,0.67389,0.67393,0.67388,0.67388,218000003.0
2006-08-29 15:46:00,0.67395,0.67399,0.67392,0.67395,132499999.0
2006-08-29 15:47:00,0.67393,0.67393,0.67383,0.67388,122899999.0
2006-08-29 15:48:00,0.67393,0.67398,0.67387,0.67394,139800003.0
2006-08-29 15:49:00,0.67392,0.67395,0.67386,0.67391,137900000.0
2006-08-29 15:50:00,0.6739,0.67394,0.67389,0.67392,56600001.0
2006-08-29 15:51:00,0.674,0.674,0.67395,0.67396,102300003.0
2006-08-29 15:52:00,0.67387,0.67396,0.67387,0.67388,277500006.0
2006-08-29 15:53:00,0.67388,0.67397,0.67388,0.67391,200399997.0
2006-08-29 15:54:00,0.67389,0.6739,0.67383,0.67385,101700000.0
2006-08-29 15:55:00,0.67386,0.67386,0.67382,0.67385,91100003.0
2006-08-29 15:56:00,0.67392,0.67393,0.67389,0.67389,114699998.0
2006-08-29 15:57:00,0.67389,0.67394,0.67382,0.67383,98299998.0
2006-08-29 15:58:00,0.67369,0.67383,0.67368,0.67383,93699999.0
2006-08-29 15:59:00,0.67376,0.67377,0.67369,0.67372,138699999.0
2006-08-29 16:00:00,0.67365,0.67368,0.67341,0.67368,195899998.0
2006-08-29 16:01:00,0.67376,0.67376,0.67356,0.67368,168799998.0
2006-08-29 16:02:00,0.67368,0.67384,0.67362,0.67384,161000001.0
2006-08-29 16:03:00,0.67376,0.67377,0.67371,0.67372,198100003.0
2006-08-29 16:04:00,0.67375,0.6738,0.67366,0.67373,173100001.0
2006-08-29 16:05:00,0.67368,0.67369,0.67361,0.67367,238099996.0
2006-08-29 16:06:00,0.67369,0.67371,0.67365,0.67366,150399998.0
2006-08-29 16:07:00,0.67372,0.674,0.67372,0.67398,87100002.0
2006-08-29 16:08:00,0.67395,0.674,0.6739,0.67395,215299999.0
2006-08-29 16:09:00,0.67394,0.67401,0.67388,0.67399,176000003.0
2006-08-29 16:10:00,0.674,0.674,0.67391,0.67395,80499999.0
2006-08-29 16:11:00,0.67397,0.67402,0.6739,0.67393,128000001.0
2006-08-29 16:12:00,0.6739,0.67394,0.6739,0.67393,202500001.0
2006-08-29 16:13:00,0.67397,0.67397,0.67391,0.67395,165500001.0
2006-08-29 16:14:00,0.67397,0.674,0.67391,0.67393,139600003.0
2006-08-29 16:15:00,0.67395,0.674,0.67388,0.674,155200002.0
2006-08-29 16:16:00,0.67396,0.67396,0.67391,0.67395,64700000.0
2006-08-29 16:17:00,0.67389,0.67392,0.67389,0.67392,4800000.0
2006-08-29 16:18:00,0.67384,0.67384,0.67381,0.67381,9600000.0
2006-08-29 16:19:00,0.67373,0.67379,0.6737,0.67378,249400004.0
2006-08-29 16:20:00,0.67376,0.67377,0.67372,0.67372,106000002.0
2006-08-29 16:21:00,0.6736,0.6736,0.67351,0.67351,94299999.0
2006-08-29 16:22:00,0.67358,0.6738,0.67356,0.6738,278500003.0
2006-08-29 16:23:00,0.67377,0.67386,0.6737,0.67385,131799999.0
2006-08-29 16:24:00,0.67382,0.67382,0.67361,0.6737,209199997.0
2006-08-29 16:25:00,0.67366,0.67366,0.6735,0.67358,129199999.0
2006-08-29 16:26:00,0.67353,0.6736,0.67347,0.67351,76799999.0
2006-08-29 16:27:00,0.67355,0.67362,0.67353,0.67357,173699997.0
2006-08-29 16:28:00,0.67358,0.6736,0.67352,0.67356,173100000.0
2006-08-29 16:29:00,0.67351,0.67353,0.67349,0.67351,147799996.0
2006-08-29 16:30:00,0.67354,0.67363,0.67349,0.67354,73400000.0
2006-08-29 16:31:00,0.67351,0.67357,0.67347,0.6735,181499999.0
2006-08-29 16:32:00,0.67354,0.67359,0.67354,0.67359,35600000.0
2006-08-29 16:33:00,0.67356,0.67359,0.67356,0.67359,7900000.0
2006-08-29 16:34:00,0.67361,0.67368,0.67358,0.67364,138999999.0
2006-08-29 16:35:00,0.67368,0.67368,0.67356,0.67361,151599997.0
2006-08-29 16:36:00,0.67361,0.6737,0.67361,0.67365,49500000.0
2006-08-29 16:37:00,0.6737,0.67376,0.67366,0.67366,74900000.0
2006-08-29 16:38:00,0.67368,0.67376,0.67368,0.67369,86200000.0
2006-08-29 16:39:00,0.67364,0.67373,0.67364,0.67373,50300000.0
2006-08-29 16:40:00,0.6737,0.67375,0.67365,0.67375,180300001.0
2006-08-29 16:41:00,0.67368,0.67377,0.67361,0.67377,185599997.0
2006-08-29 16:42:00,0.67378,0.67384,0.67374,0.67376,119900001.0
2006-08-29 16:43:00,0.67368,0.67375,0.67367,0.67373,75000001.0
2006-08-29 16:44:00,0.67367,0.67377,0.67367,0.67375,72400000.0
2006-08-29 16:45:00,0.67372,0.6738,0.67371,0.67371,196399996.0
2006-08-29 16:46:00,0.67368,0.67373,0.67358,0.67373,155800000.0
2006-08-29 16:47:00,0.67374,0.67378,0.67373,0.67373,86300003.0
2006-08-29 16:48:00,0.67377,0.67382,0.67369,0.67369,205100000.0
2006-08-29 16:49:00,0.67364,0.67371,0.67364,0.67371,102099998.0
2006-08-29 16:50:00,0.67377,0.67378,0.67367,0.67367,105900001.0
2006-08-29 16:51:00,0.67365,0.67376,0.67365,0.67373,65100001.0
2006-08-29 16:52:00,0.67383,0.67406,0.67383,0.67403,146499999.0
2006-08-29 16:53:00,0.67408,0.67415,0.67408,0.67415,140499996.0
2006-08-29 16:54:00,0.67412,0.67421,0.6741,0.67414,123800001.0
2006-08-29 16:55:00,0.67411,0.67417,0.67404,0.67417,124199999.0
2006-08-29 16:56:00,0.67412,0.67414,0.6741,0.67412,217600003.0
2006-08-29 16:57:00,0.67416,0.67419,0.67413,0.67414,121100002.0
2006-08-29 16:58:00,0.67409,0.6741,0.67404,0.6741,147800001.0
2006-08-29 16:59:00,0.67399,0.67399,0.67391,0.67391,76699996.0
2006-08-29 17:00:00,0.67385,0.67393,0.67382,0.67391,144799998.0
2006-08-29 17:01:00,0.67395,0.67395,0.6739,0.6739,170100000.0
2006-08-29 17:02:00,0.67392,0.67403,0.67392,0.67403,218600001.0
2006-08-29 17:03:00,0.67399,0.67399,0.67389,0.67393,53400000.0
2006-08-29 17:04:00,0.67402,0.67404,0.67392,0.67397,198199999.0
2006-08-29 17:05:00,0.67393,0.67399,0.67391,0.67399,222099997.0
2006-08-29 17:06:00,0.674,0.67409,0.674,0.67405,201099998.0
2006-08-29 17:07:00,0.67405,0.67411,0.67402,0.6741,200300003.0
2006-08-29 17:08:00,0.67407,0.67416,0.67407,0.67411,90600000.0
2006-08-29 17:09:00,0.6741,0.67413,0.67406,0.67407,204399996.0
2006-08-29 17:10:00,0.67413,0.67414,0.67406,0.67414,170400002.0
2006-08-29 17:11:00,0.67408,0.67412,0.674,0.67405,205200003.0
2006-08-29 17:12:00,0.67405,0.67412,0.67404,0.67404,213899996.0
2006-08-29 17:13:00,0.6741,0.67414,0.67399,0.67409,123800002.0
2006-08-29 17:14:00,0.67405,0.6741,0.67403,0.67409,159499999.0
2006-08-29 17:15:00,0.6741,0.67412,0.67404,0.67411,173500003.0
2006-08-29 17:16:00,0.67417,0.6742,0.67412,0.67416,253200001.0
2006-08-29 17:17:00,0.67415,0.67426,0.67415,0.67422,211999998.0
2006-08-29 17:18:00,0.6742,0.67431,0.6742,0.67431,37700000.0
2006-08-29 17:19:00,0.67437,0.67445,0.67432,0.67432,171000003.0
2006-08-29 17:20:00,0.67444,0.67445,0.67432,0.67436,191999998.0
2006-08-29 17:21:00,0.67438,0.67442,0.6743,0.6743,167900002.0
2006-08-29 17:22:00,0.67432,0.67437,0.67431,0.67436,146800001.0
2006-08-29 17:23:00,0.67437,0.67447,0.67435,0.67435,222599998.0
2006-08-29 17:24:00,0.67438,0.67438,0.67423,0.67425,213000001.0
2006-08-29 17:25:00,0.67421,0.67427,0.67421,0.67422,87100001.0
2006-08-29 17:26:00,0.67423,0.67439,0.67423,0.67437,106800001.0
2006-08-29 17:27:00,0.67439,0.67445,0.67438,0.67438,197699999.0
2006-08-29 17:28:00,0.67443,0.67443,0.67434,0.67439,141900000.0
2006-08-29 17:29:00,0.67438,0.67438,0.67426,0.67437,154800001.0
2006-08-29 17:30:00,0.67435,0.67439,0.67431,0.67436,141300000.0
2006-08-29 17:31:00,0.67436,0.67436,0.67429,0.67434,111800000.0
2006-08-29 17:32:00,0.67433,0.67433,0.67427,0.6743,46500000.0
2006-08-29 17:33:00,0.67431,0.67431,0.67424,0.67424,27800000.0
2006-08-29 17:34:00,0.67423,0.67431,0.67423,0.67427,212400001.0
2006-08-29 17:35:00,0.67431,0.67435,0.6743,0.67435,228900004.0
2006-08-29 17:36:00,0.67434,0.67438,0.67432,0.67436,104399999.0
2006-08-29 17:37:00,0.6744,0.67447,0.6744,0.67443,147299998.0
2006-08-29 17:38:00,0.6744,0.67449,0.67433,0.67442,216799995.0
2006-08-29 17:39:00,0.67438,0.67442,0.6743,0.67438,192400000.0
2006-08-29 17:40:00,0.67438,0.67442,0.67437,0.67437,114500000.0
2006-08-29 17:41:00,0.67433,0.67449,0.67433,0.67449,32700001.0
2006-08-29 17:42:00,0.67447,0.67453,0.67442,0.67442,135300004.0
2006-08-29 17:43:00,0.67443,0.67445,0.6744,0.67445,151500000.0
2006-08-29 17:44:00,0.67455,0.6748,0.67454,0.6748,172300000.0
2006-08-29 17:45:00,0.6748,0.67484,0.67471,0.67471,128000000.0
2006-08-29 17:46:00,0.67468,0.67475,0.67466,0.6747,153800001.0
2006-08-29 17:47:00,0.67473,0.67487,0.67473,0.67476,79000002.0
2006-08-29 17:48:00,0.67477,0.67482,0.67475,0.67475,147000003.0
2006-08-29 17:49:00,0.67481,0.67483,0.67473,0.67475,239599998.0
2006-08-29 17:50:00,0.67471,0.6748,0.67462,0.6747,98500000.0
2006-08-29 17:51:00,0.67471,0.67471,0.67464,0.6747,74000003.0
2006-08-29 17:52:00,0.67469,0.67471,0.67469,0.67471,9500000.0
2006-08-29 17:53:00,0.67474,0.6748,0.67471,0.67478,320099998.0
2006-08-29 17:54:00,0.67479,0.67486,0.67475,0.67486,43000000.0
2006-08-29 17:55:00,0.67485,0.67488,0.67485,0.67488,22600000.0
2006-08-29 17:56:00,0.6749,0.67501,0.6749,0.67495,57600000.0
2006-08-29 17:57:00,0.67489,0.67489,0.67486,0.67489,79100002.0
2006-08-29 17:58:00,0.6749,0.6749,0.67487,0.67488,124700002.0
2006-08-29 17:59:00,0.67492,0.675,0.67491,0.67492,122699998.0
2006-08-29 18:00:00,0.6749,0.67501,0.67486,0.67501,102899999.0
2006-08-29 18:01:00,0.6751,0.67518,0.67507,0.67518,1307599999.0
2006-08-29 18:02:00,0.67514,0.67519,0.675,0.67505,1439899991.0
2006-08-29 18:03:00,0.67505,0.67515,0.67505,0.67513,1529099994.0
2006-08-29 18:04:00,0.67511,0.67516,0.67505,0.67516,821599994.0
2006-08-29 18:05:00,0.67513,0.67513,0.67505,0.67505,1327099978.0
2006-08-29 18:06:00,0.67503,0.67509,0.67502,0.67502,1797600000.0
2006-08-29 18:08:00,0.6751,0.6751,0.675,0.6751,995700004.0
2006-08-29 18:09:00,0.67512,0.67523,0.67512,0.67521,995700004.0
2006-08-29 18:10:00,0.67522,0.67525,0.67513,0.67516,1344799989.0
2006-08-29 18:11:00,0.6751,0.67519,0.6751,0.67515,864000003.0
2006-08-29 18:12:00,0.67512,0.67519,0.67507,0.67507,850399998.0
2006-08-29 18:13:00,0.67507,0.67515,0.67507,0.67508,1001299989.0
2006-08-29 18:14:00,0.67508,0.67512,0.675,0.67501,1346499998.0
2006-08-29 18:15:00,0.6749,0.675,0.6749,0.675,1420099997.0
2006-08-29 18:16:00,0.67506,0.67513,0.67504,0.67507,1420099997.0
2006-08-29 18:17:00,0.67508,0.67508,0.67498,0.67498,918299996.0
2006-08-29 18:18:00,0.67497,0.67499,0.67492,0.67498,890500000.0
2006-08-29 18:19:00,0.67487,0.67498,0.67487,0.67493,683000003.0
2006-08-29 18:20:00,0.67495,0.675,0.6749,0.67498,603100008.0
2006-08-29 18:21:00,0.67491,0.67496,0.67488,0.67492,1002700011.0
2006-08-29 18:22:00,0.67492,0.67493,0.67482,0.67483,1104399995.0
2006-08-29 18:23:00,0.67482,0.6749,0.67482,0.67486,1204499997.0
2006-08-29 18:24:00,0.67477,0.67482,0.67473,0.67477,1139799996.0
2006-08-29 18:25:00,0.67477,0.67487,0.67473,0.67474,903700002.0
2006-08-29 18:26:00,0.67475,0.67482,0.67467,0.67479,1040099993.0
2006-08-29 18:27:00,0.67481,0.67487,0.67476,0.67483,949599995.0
2006-08-29 18:28:00,0.67481,0.67483,0.67478,0.6748,564299995.0
2006-08-29 18:29:00,0.67476,0.67479,0.67467,0.67477,1042299993.0
2006-08-29 18:30:00,0.67475,0.67478,0.67465,0.67478,706000004.0
2006-08-29 18:31:00,0.67474,0.67474,0.67465,0.67468,499699999.0
2006-08-29 18:32:00,0.6747,0.67477,0.67465,0.67465,542100002.0
2006-08-29 18:33:00,0.67469,0.67478,0.67467,0.67478,805299997.0
2006-08-29 18:34:00,0.67477,0.67484,0.67472,0.67473,1124199994.0
2006-08-29 18:35:00,0.67475,0.67477,0.67468,0.67476,540000005.0
2006-08-29 18:36:00,0.67474,0.67475,0.67471,0.67475,208800003.0
2006-08-29 18:37:00,0.67472,0.67475,0.67465,0.67467,310999997.0
2006-08-29 18:38:00,0.67464,0.67472,0.67462,0.67462,291000003.0
2006-08-29 18:39:00,0.67466,0.67469,0.67465,0.67468,374100006.0
2006-08-29 18:40:00,0.67469,0.67473,0.67461,0.67466,442600004.0
2006-08-29 18:41:00,0.67467,0.67474,0.67466,0.67473,642100001.0
2006-08-29 18:42:00,0.67473,0.67475,0.67464,0.67467,376900005.0
2006-08-29 18:43:00,0.67464,0.67468,0.67462,0.67468,419700002.0
2006-08-29 18:44:00,0.67472,0.67478,0.67468,0.67473,723799996.0
2006-08-29 18:45:00,0.67472,0.67473,0.67465,0.67465,254200001.0
2006-08-29 18:46:00,0.67471,0.67471,0.6746,0.67461,248000002.0
2006-08-29 18:47:00,0.67464,0.67468,0.67463,0.67465,170400001.0
2006-08-29 18:48:00,0.67462,0.67468,0.67457,0.67468,447600001.0
2006-08-29 18:49:00,0.67465,0.67472,0.67463,0.67466,236600003.0
2006-08-29 18:50:00,0.67463,0.67468,0.67463,0.67468,106299999.0
2006-08-29 18:51:00,0.67467,0.67467,0.67459,0.67465,431600000.0
2006-08-29 18:52:00,0.67467,0.67467,0.6746,0.67465,421100003.0
2006-08-29 18:53:00,0.67463,0.67469,0.67457,0.67457,749000009.0
2006-08-29 18:54:00,0.67463,0.67467,0.67456,0.67467,221699998.0
2006-08-29 18:55:00,0.67467,0.67478,0.67467,0.67475,724199998.0
2006-08-29 18:56:00,0.67477,0.67482,0.67473,0.67473,365900003.0
2006-08-29 18:57:00,0.67473,0.67473,0.67458,0.67458,377700003.0
2006-08-29 18:58:00,0.67455,0.67465,0.67454,0.67462,844700008.0
2006-08-29 18:59:00,0.67461,0.67474,0.67461,0.67469,845899995.0
2006-08-29 19:00:00,0.6747,0.67477,0.67469,0.67472,434600002.0
2006-08-29 19:01:00,0.67468,0.67471,0.67463,0.6747,177299997.0
2006-08-29 19:02:00,0.67472,0.67476,0.67469,0.67471,537999997.0
2006-08-29 19:03:00,0.67471,0.67479,0.67467,0.67472,554200002.0
2006-08-29 19:04:00,0.67475,0.67477,0.67466,0.67475,258400000.0
2006-08-29 19:05:00,0.67472,0.6748,0.6747,0.67474,588499997.0
2006-08-29 19:06:00,0.67468,0.67473,0.67467,0.67467,785000003.0
2006-08-29 19:07:00,0.67473,0.67478,0.67472,0.67472,302399997.0
2006-08-29 19:08:00,0.67478,0.67482,0.67471,0.67475,956399994.0
2006-08-29 19:09:00,0.67475,0.67485,0.67473,0.67483,551700002.0
2006-08-29 19:10:00,0.67481,0.67481,0.67471,0.67479,376999998.0
2006-08-29 19:11:00,0.67475,0.67481,0.67472,0.67472,107100001.0
2006-08-29 19:12:00,0.67476,0.67481,0.67474,0.67477,161800000.0
2006-08-29 19:13:00,0.67475,0.67481,0.67474,0.67474,496599991.0
2006-08-29 19:14:00,0.67473,0.67479,0.67467,0.67469,302000002.0
2006-08-29 19:15:00,0.67471,0.67483,0.67469,0.6748,484799994.0
2006-08-29 19:16:00,0.67483,0.67483,0.67477,0.67477,211100000.0
2006-08-29 19:17:00,0.67476,0.67482,0.67474,0.67476,342999997.0
2006-08-29 19:18:00,0.67473,0.6748,0.67473,0.6748,235400005.0
2006-08-29 19:19:00,0.6748,0.67486,0.6748,0.67485,474799997.0
2006-08-29 19:20:00,0.67482,0.67486,0.6748,0.67482,227799999.0
2006-08-29 19:21:00,0.67482,0.67489,0.67482,0.67487,254199995.0
2006-08-29 19:22:00,0.67489,0.6749,0.67481,0.67482,270900003.0
2006-08-29 19:23:00,0.67477,0.6749,0.67477,0.67481,153600002.0
2006-08-29 19:24:00,0.6748,0.67486,0.6748,0.67486,103299998.0
2006-08-29 19:25:00,0.67487,0.67487,0.67478,0.67482,153700003.0
2006-08-29 19:26:00,0.67483,0.67487,0.67478,0.67478,520899993.0
2006-08-29 19:27:00,0.67477,0.6748,0.67471,0.6748,938100003.0
2006-08-29 19:28:00,0.67477,0.67486,0.67476,0.67486,243800003.0
2006-08-29 19:29:00,0.67485,0.67488,0.67476,0.67485,397899997.0
2006-08-29 19:30:00,0.67483,0.67483,0.67473,0.67477,466699995.0
2006-08-29 19:31:00,0.67475,0.6748,0.67468,0.67468,701400007.0
2006-08-29 19:32:00,0.67468,0.67478,0.67468,0.67474,372600001.0
2006-08-29 19:33:00,0.67468,0.67473,0.67467,0.67473,230800002.0
2006-08-29 19:34:00,0.67475,0.67475,0.6747,0.67471,474499996.0
2006-08-29 19:35:00,0.6747,0.67475,0.67469,0.6747,447499999.0
2006-08-29 19:36:00,0.67475,0.67476,0.67469,0.67475,449000000.0
2006-08-29 19:37:00,0.67475,0.67477,0.67473,0.67475,424299999.0
2006-08-29 19:38:00,0.67475,0.67477,0.67472,0.67473,284999992.0
2006-08-29 19:39:00,0.6747,0.67475,0.6747,0.67475,739899992.0
2006-08-29 19:40:00,0.67471,0.67473,0.67463,0.67463,622100000.0
2006-08-29 19:41:00,0.67462,0.67467,0.67456,0.67463,720700000.0
2006-08-29 19:42:00,0.67461,0.67461,0.67452,0.6746,332500000.0
2006-08-29 19:43:00,0.67458,0.6746,0.67456,0.6746,149899999.0
2006-08-29 19:44:00,0.67457,0.6746,0.67457,0.67457,428400002.0
2006-08-29 19:45:00,0.6746,0.67464,0.67459,0.67462,265899999.0
2006-08-29 19:46:00,0.67466,0.6747,0.67463,0.67463,194999999.0
2006-08-29 19:47:00,0.6746,0.67466,0.67458,0.67466,150799999.0
2006-08-29 19:48:00,0.67468,0.67472,0.67465,0.67465,124900002.0
2006-08-29 19:49:00,0.67462,0.67467,0.6746,0.67465,258899999.0
2006-08-29 19:50:00,0.67466,0.6747,0.67463,0.67465,478999994.0
2006-08-29 19:51:00,0.67465,0.67465,0.67457,0.67461,506700000.0
2006-08-29 19:52:00,0.67461,0.67467,0.67461,0.67465,252799997.0
2006-08-29 19:53:00,0.67465,0.67468,0.67465,0.67465,119800003.0
2006-08-29 19:54:00,0.67465,0.67465,0.67458,0.6746,161700000.0
2006-08-29 19:55:00,0.67465,0.67468,0.67463,0.67463,172499998.0
2006-08-29 19:56:00,0.67459,0.67459,0.67456,0.67459,150199999.0
2006-08-29 19:57:00,0.6746,0.6746,0.67451,0.67453,501299994.0
2006-08-29 19:58:00,0.67453,0.67458,0.67445,0.67447,298600001.0
2006-08-29 19:59:00,0.67443,0.67447,0.67418,0.67424,474300002.0
2006-08-29 20:00:00,0.67407,0.67489,0.67385,0.67487,189900003.0
2006-08-29 20:01:00,0.6749,0.67499,0.67473,0.67481,280299999.0
2006-08-29 20:02:00,0.67485,0.67494,0.67462,0.67462,116500002.0
2006-08-29 20:03:00,0.67471,0.67484,0.67467,0.67482,174900003.0
2006-08-29 20:04:00,0.67488,0.67492,0.67477,0.67478,143899999.0
2006-08-29 20:05:00,0.67477,0.67487,0.67475,0.67485,266200001.0
2006-08-29 20:06:00,0.67475,0.67475,0.67463,0.6747,120600000.0
2006-08-29 20:07:00,0.67474,0.67481,0.67467,0.67467,113299999.0
2006-08-29 20:08:00,0.67472,0.6749,0.67472,0.67479,550300000.0
2006-08-29 20:09:00,0.6748,0.67491,0.6748,0.6749,209299999.0
2006-08-29 20:10:00,0.67485,0.67485,0.67475,0.67485,153099998.0
2006-08-29 20:11:00,0.67487,0.67493,0.67479,0.67493,277200003.0
2006-08-29 20:12:00,0.67497,0.67504,0.6749,0.67502,806400001.0
2006-08-29 20:13:00,0.67505,0.67512,0.67502,0.67508,418300003.0
2006-08-29 20:14:00,0.67509,0.67509,0.67504,0.67508,435900003.0
2006-08-29 20:15:00,0.67511,0.67522,0.67504,0.67504,1204899993.0
2006-08-29 20:16:00,0.67499,0.67499,0.67484,0.67493,535999997.0
2006-08-29 20:17:00,0.675,0.67502,0.67494,0.67495,76199999.0
2006-08-29 20:18:00,0.67497,0.67511,0.67497,0.67505,413399995.0
2006-08-29 20:19:00,0.67508,0.67519,0.67508,0.67515,790300001.0
2006-08-29 20:20:00,0.67517,0.67523,0.67512,0.67523,282500004.0
2006-08-29 20:21:00,0.67525,0.67529,0.67522,0.67529,83500000.0
2006-08-29 20:22:00,0.67525,0.67528,0.67517,0.67517,147400001.0
2006-08-29 20:23:00,0.67518,0.67534,0.67518,0.67525,426100000.0
2006-08-29 20:24:00,0.6752,0.67531,0.6752,0.67525,314099997.0
2006-08-29 20:25:00,0.67525,0.67535,0.67525,0.67535,383099997.0
2006-08-29 20:26:00,0.67538,0.67543,0.67533,0.67543,892200004.0
2006-08-29 20:27:00,0.67543,0.67548,0.67539,0.67545,394200004.0
2006-08-29 20:28:00,0.67546,0.67546,0.67538,0.67544,568399989.0
2006-08-29 20:29:00,0.67546,0.67546,0.67531,0.67536,624500005.0
2006-08-29 20:30:00,0.6754,0.67542,0.67526,0.67537,1885600011.0
2006-08-29 20:31:00,0.6754,0.67544,0.67527,0.67533,1017799993.0
2006-08-29 20:32:00,0.67537,0.67542,0.67524,0.6753,1451000003.0
2006-08-29 20:33:00,0.6753,0.67538,0.67522,0.67522,399699999.0
2006-08-29 20:34:00,0.6752,0.67536,0.67517,0.67527,290400003.0
2006-08-29 20:35:00,0.6753,0.67533,0.67525,0.67527,253699997.0
2006-08-29 20:36:00,0.67521,0.67525,0.67501,0.67513,324499999.0
2006-08-29 20:37:00,0.67512,0.67527,0.67509,0.67516,524400001.0
2006-08-29 20:38:00,0.67509,0.67513,0.67496,0.675,791200000.0
2006-08-29 20:39:00,0.67502,0.67511,0.675,0.67504,402400000.0
2006-08-29 20:40:00,0.67505,0.67511,0.67505,0.67508,448899999.0
2006-08-29 20:41:00,0.67505,0.67511,0.67504,0.6751,401700003.0
2006-08-29 20:42:00,0.67516,0.67516,0.67511,0.67512,261400006.0
2006-08-29 20:43:00,0.6751,0.6751,0.67502,0.67502,650299989.0
2006-08-29 20:44:00,0.67504,0.67504,0.67493,0.67498,1157899990.0
2006-08-29 20:45:00,0.67502,0.67512,0.675,0.67512,420600006.0
2006-08-29 20:46:00,0.67514,0.67514,0.67502,0.67507,223200000.0
2006-08-29 20:47:00,0.67513,0.67525,0.67513,0.67525,672099999.0
2006-08-29 20:48:00,0.67525,0.67529,0.67512,0.6752,865899994.0
2006-08-29 20:49:00,0.6752,0.67527,0.67512,0.67527,230999998.0
2006-08-29 20:50:00,0.6753,0.67533,0.67524,0.67531,1305500004.0
2006-08-29 20:51:00,0.6753,0.6755,0.6753,0.67546,410899999.0
2006-08-29 20:52:00,0.67545,0.67549,0.67529,0.67529,607799997.0
2006-08-29 20:53:00,0.67538,0.67552,0.67538,0.67546,1108199996.0
2006-08-29 20:54:00,0.67549,0.67555,0.67541,0.67548,681100001.0
2006-08-29 20:55:00,0.67547,0.67555,0.67541,0.67548,476200000.0
2006-08-29 20:56:00,0.67548,0.67558,0.67542,0.67546,1254100004.0
2006-08-29 20:57:00,0.67542,0.67553,0.67538,0.67548,1036900000.0
2006-08-29 20:58:00,0.67547,0.6755,0.67536,0.67548,571700005.0
2006-08-29 20:59:00,0.67551,0.67565,0.67545,0.67545,1660000010.0
2006-08-29 21:00:00,0.67547,0.67551,0.67539,0.67542,1477900011.0
2006-08-29 21:01:00,0.67546,0.67554,0.67545,0.6755,1183999996.0
2006-08-29 21:02:00,0.67549,0.67549,0.67539,0.67545,409899999.0
2006-08-29 21:03:00,0.67547,0.67557,0.67544,0.67544,920199991.0
2006-08-29 21:04:00,0.67542,0.67546,0.67539,0.67539,473900000.0
2006-08-29 21:05:00,0.67537,0.67546,0.67536,0.67546,833600000.0
2006-08-29 21:06:00,0.67545,0.67545,0.67538,0.6754,535400008.0
2006-08-29 21:07:00,0.6754,0.67554,0.67538,0.67551,184200001.0
2006-08-29 21:08:00,0.67554,0.67556,0.67546,0.67549,155299999.0
2006-08-29 21:09:00,0.67551,0.67559,0.6755,0.67552,481799998.0
2006-08-29 21:10:00,0.67551,0.67551,0.67547,0.67549,150700000.0
2006-08-29 21:11:00,0.6755,0.6755,0.67546,0.67549,277899994.0
2006-08-29 21:12:00,0.67547,0.67548,0.67546,0.67546,80200000.0
2006-08-29 21:13:00,0.67544,0.67545,0.67538,0.67541,346699999.0
2006-08-29 21:14:00,0.67547,0.6756,0.67547,0.67552,626700004.0
2006-08-29 21:15:00,0.67551,0.67557,0.67542,0.67557,459799999.0
2006-08-29 21:16:00,0.67558,0.67558,0.67552,0.67554,445999997.0
2006-08-29 21:17:00,0.67548,0.67548,0.67541,0.67548,220999994.0
2006-08-29 21:18:00,0.67547,0.67552,0.67542,0.67543,90100001.0
2006-08-29 21:19:00,0.67539,0.67548,0.67536,0.67536,588500000.0
2006-08-29 21:20:00,0.6754,0.6754,0.67535,0.67537,1188999997.0
2006-08-29 21:21:00,0.67541,0.67544,0.67535,0.67543,310500000.0
2006-08-29 21:22:00,0.67547,0.6755,0.67543,0.67544,732699993.0
2006-08-29 21:23:00,0.67548,0.67555,0.67545,0.67545,212400000.0
2006-08-29 21:24:00,0.67548,0.67548,0.6754,0.6754,218099999.0
2006-08-29 21:25:00,0.67538,0.67544,0.67534,0.67535,195599999.0
2006-08-29 21:26:00,0.67535,0.67544,0.67535,0.67541,178299998.0
2006-08-29 21:27:00,0.67545,0.67545,0.67539,0.67541,161200003.0
2006-08-29 21:28:00,0.6754,0.67542,0.67535,0.67538,260200000.0
2006-08-29 21:29:00,0.67539,0.67542,0.67539,0.67542,89299998.0
2006-08-29 21:30:00,0.67541,0.67547,0.67541,0.67547,204999994.0
2006-08-29 21:31:00,0.67548,0.67559,0.67546,0.67553,228000005.0
2006-08-29 21:32:00,0.67552,0.67556,0.67549,0.67554,702700007.0
2006-08-29 21:33:00,0.67557,0.67565,0.67557,0.67558,645800006.0
2006-08-29 21:34:00,0.67558,0.67563,0.67554,0.67554,527699999.0
2006-08-29 21:35:00,0.67555,0.67558,0.67549,0.6755,197799998.0
2006-08-29 21:36:00,0.67551,0.67551,0.67545,0.67545,223200001.0
2006-08-29 21:37:00,0.67551,0.67554,0.67548,0.6755,183699999.0
2006-08-29 21:38:00,0.67549,0.67554,0.67547,0.67551,182199999.0
2006-08-29 21:39:00,0.67545,0.67552,0.67545,0.67552,102699999.0
2006-08-29 21:40:00,0.67549,0.67558,0.67549,0.67549,117200001.0
2006-08-29 21:41:00,0.67549,0.67551,0.67543,0.67545,230400002.0
2006-08-29 21:42:00,0.67547,0.67551,0.67545,0.6755,229500003.0
2006-08-29 21:43:00,0.67546,0.67551,0.67543,0.67544,205799998.0
2006-08-29 21:44:00,0.67543,0.67548,0.67541,0.67548,376400003.0
2006-08-29 21:45:00,0.67548,0.67548,0.67544,0.67544,135299995.0
2006-08-29 21:46:00,0.67544,0.67546,0.67534,0.6754,378399999.0
2006-08-29 21:47:00,0.67539,0.67545,0.67536,0.6754,239299997.0
2006-08-29 21:48:00,0.67542,0.67547,0.6754,0.67547,202000001.0
2006-08-29 21:49:00,0.67548,0.67556,0.67548,0.67548,172799999.0
2006-08-29 21:50:00,0.67543,0.67546,0.67539,0.67544,120499997.0
2006-08-29 21:51:00,0.67545,0.67545,0.67538,0.67538,299800001.0
2006-08-29 21:52:00,0.67537,0.67548,0.67537,0.6754,85699998.0
2006-08-29 21:53:00,0.67546,0.67547,0.6754,0.6754,127600002.0
2006-08-29 21:54:00,0.67538,0.6754,0.67535,0.67538,357499995.0
2006-08-29 21:55:00,0.67539,0.67546,0.67539,0.6754,122100001.0
2006-08-29 21:56:00,0.6754,0.6754,0.67534,0.67535,227999995.0
2006-08-29 21:57:00,0.67538,0.67545,0.67536,0.67538,277199999.0
2006-08-29 21:58:00,0.6754,0.67541,0.67539,0.67541,144000001.0
2006-08-29 21:59:00,0.6754,0.67546,0.67536,0.67546,343799999.0
2006-08-29 22:00:00,0.67545,0.67547,0.67538,0.67547,233300003.0
2006-08-29 22:01:00,0.67549,0.67549,0.67537,0.67537,234800000.0
2006-08-29 22:02:00,0.67536,0.67549,0.67534,0.67539,466399998.0
2006-08-29 22:03:00,0.6754,0.67546,0.67536,0.67543,370899998.0
2006-08-29 22:04:00,0.67542,0.67544,0.67535,0.67538,346399997.0
2006-08-29 22:05:00,0.67535,0.67539,0.67532,0.67532,160599995.0
2006-08-29 22:06:00,0.67534,0.67534,0.67528,0.67531,122200000.0
2006-08-29 22:07:00,0.6753,0.67535,0.6753,0.67535,201100000.0
2006-08-29 22:08:00,0.67532,0.67539,0.67531,0.67531,339800003.0
2006-08-29 22:09:00,0.6753,0.67537,0.6753,0.67535,179200003.0
2006-08-29 22:10:00,0.67532,0.67538,0.6753,0.67533,86300002.0
2006-08-29 22:11:00,0.67537,0.67539,0.67535,0.67537,69099999.0
2006-08-29 22:12:00,0.67538,0.67544,0.67536,0.67538,393599993.0
2006-08-29 22:13:00,0.67536,0.67536,0.6753,0.6753,185000001.0
2006-08-29 22:14:00,0.67528,0.6753,0.67527,0.6753,67400000.0
2006-08-29 22:15:00,0.67532,0.67537,0.67528,0.67528,541700000.0
2006-08-29 22:16:00,0.67527,0.6753,0.67523,0.67527,595700002.0
2006-08-29 22:17:00,0.67532,0.67533,0.67532,0.67533,75000000.0
2006-08-29 22:18:00,0.6753,0.67536,0.67529,0.6753,169800001.0
2006-08-29 22:19:00,0.67535,0.67535,0.6753,0.67532,61500000.0
2006-08-29 22:20:00,0.67533,0.67533,0.6753,0.67533,158000001.0
2006-08-29 22:21:00,0.67533,0.67535,0.6753,0.6753,343700000.0
2006-08-29 22:22:00,0.67531,0.67534,0.67526,0.67529,522500000.0
2006-08-29 22:23:00,0.67528,0.67536,0.67522,0.67522,496799996.0
2006-08-29 22:24:00,0.67527,0.67533,0.67525,0.67528,270299995.0
2006-08-29 22:25:00,0.67525,0.67533,0.67525,0.67533,305799997.0
2006-08-29 22:26:00,0.67531,0.67532,0.67527,0.67531,317600000.0
2006-08-29 22:27:00,0.67533,0.67534,0.6753,0.6753,180400004.0
2006-08-29 22:28:00,0.67534,0.67539,0.67532,0.67532,190199999.0
2006-08-29 22:29:00,0.67535,0.67535,0.6753,0.6753,304600004.0
2006-08-29 22:30:00,0.67534,0.67537,0.67533,0.67533,55200001.0
2006-08-29 22:31:00,0.67534,0.67537,0.67532,0.67535,130799995.0
2006-08-29 22:32:00,0.67538,0.67538,0.67535,0.67535,263999996.0
2006-08-29 22:33:00,0.67535,0.67538,0.67533,0.67538,168000001.0
2006-08-29 22:34:00,0.67538,0.67538,0.67535,0.67535,217500003.0
2006-08-29 22:35:00,0.67535,0.67538,0.6753,0.67538,314900000.0
2006-08-29 22:36:00,0.6754,0.67542,0.67538,0.6754,215399999.0
2006-08-29 22:37:00,0.6754,0.6754,0.67535,0.67535,386699996.0
2006-08-29 22:38:00,0.67537,0.67537,0.67533,0.67533,36100000.0
2006-08-29 22:39:00,0.67532,0.67533,0.6753,0.67532,290299999.0
2006-08-29 22:40:00,0.6753,0.67536,0.67529,0.67535,267900003.0
2006-08-29 22:41:00,0.67535,0.6754,0.67535,0.6754,261899998.0
2006-08-29 22:42:00,0.67532,0.67538,0.6753,0.67535,172200000.0
2006-08-29 22:43:00,0.67537,0.67537,0.67537,0.67537,15200000.0
2006-08-29 22:44:00,0.6754,0.6754,0.67537,0.6754,196700006.0
2006-08-29 22:45:00,0.67543,0.67543,0.67537,0.6754,139600003.0
2006-08-29 22:46:00,0.6754,0.67543,0.6754,0.6754,73299998.0
2006-08-29 22:47:00,0.67543,0.67543,0.67535,0.67535,213899999.0
2006-08-29 22:48:00,0.67535,0.67542,0.67533,0.67533,315699996.0
2006-08-29 22:49:00,0.67543,0.67543,0.67535,0.67535,65500001.0
2006-08-29 22:50:00,0.6754,0.67542,0.67537,0.67537,62200000.0
2006-08-29 22:51:00,0.67538,0.67538,0.67535,0.67538,110900001.0
2006-08-29 22:52:00,0.67538,0.67538,0.67535,0.67535,52800000.0
2006-08-29 22:53:00,0.67535,0.67543,0.67535,0.67538,136599998.0
2006-08-29 22:54:00,0.67538,0.67543,0.67538,0.67538,131300000.0
2006-08-29 22:55:00,0.67538,0.67539,0.67536,0.67537,54600000.0
2006-08-29 22:56:00,0.67533,0.67533,0.67525,0.67531,124499996.0
2006-08-29 22:57:00,0.67529,0.67531,0.67526,0.67528,148100002.0
2006-08-29 22:58:00,0.67528,0.67534,0.67525,0.67532,284100005.0
2006-08-29 22:59:00,0.67532,0.67538,0.67522,0.67532,286300002.0
2006-08-29 23:00:00,0.6751,0.67542,0.6751,0.67537,142100001.0
2006-08-29 23:01:00,0.67553,0.67553,0.67521,0.67551,216299997.0
2006-08-29 23:02:00,0.6753,0.67547,0.67523,0.67529,163399999.0
2006-08-29 23:03:00,0.67538,0.67538,0.67526,0.67531,167900001.0
2006-08-29 23:04:00,0.67523,0.67551,0.67522,0.67533,134600001.0
2006-08-29 23:05:00,0.67539,0.67548,0.67523,0.67532,123500001.0
2006-08-29 23:06:00,0.67524,0.67575,0.67524,0.67568,185700002.0
2006-08-29 23:07:00,0.67548,0.67554,0.67536,0.67546,332499998.0
2006-08-29 23:08:00,0.67534,0.67545,0.67531,0.67541,144399999.0
2006-08-29 23:09:00,0.67567,0.67568,0.67526,0.67542,286099998.0
2006-08-29 23:10:00,0.67531,0.67563,0.67529,0.67555,117400000.0
2006-08-29 23:11:00,0.67558,0.67573,0.67539,0.6757,129900001.0
2006-08-29 23:12:00,0.67552,0.67574,0.6754,0.67565,219899999.0
2006-08-29 23:13:00,0.67567,0.67567,0.67544,0.67554,262399999.0
2006-08-29 23:14:00,0.67548,0.6758,0.67546,0.67572,216499998.0
2006-08-29 23:15:00,0.67556,0.67583,0.67546,0.67583,270900003.0
2006-08-29 23:16:00,0.6756,0.67572,0.67554,0.67556,237899997.0
2006-08-29 23:17:00,0.67576,0.67576,0.67536,0.6757,217700003.0
2006-08-29 23:18:00,0.67542,0.67561,0.6754,0.67556,117300002.0
2006-08-29 23:19:00,0.6755,0.67565,0.67539,0.67548,221900001.0
2006-08-29 23:20:00,0.6755,0.6756,0.67534,0.67542,148999996.0
2006-08-29 23:21:00,0.67533,0.67571,0.6753,0.67571,229600004.0
2006-08-29 23:22:00,0.67541,0.6756,0.67541,0.6756,108899999.0
2006-08-29 23:23:00,0.67553,0.67555,0.67544,0.67544,332199993.0
2006-08-29 23:24:00,0.67551,0.67554,0.67551,0.67553,28700001.0
2006-08-29 23:25:00,0.67555,0.6756,0.67555,0.6756,8100000.0
2006-08-29 23:26:00,0.67557,0.6756,0.67557,0.6756,119700000.0
2006-08-29 23:27:00,0.67555,0.67555,0.67554,0.67554,11900000.0
2006-08-29 23:28:00,0.67556,0.67556,0.67552,0.67552,6800000.0
2006-08-29 23:29:00,0.67548,0.67554,0.67545,0.67545,47900001.0
2006-08-29 23:30:00,0.67548,0.67554,0.67543,0.67545,65100001.0
2006-08-29 23:31:00,0.67545,0.67551,0.67543,0.67549,121099998.0
2006-08-29 23:32:00,0.67552,0.67552,0.67547,0.6755,163000000.0
2006-08-29 23:33:00,0.67551,0.67551,0.6754,0.67548,193100003.0
2006-08-29 23:34:00,0.6755,0.6755,0.67545,0.67547,130099999.0
2006-08-29 23:35:00,0.6755,0.67552,0.67545,0.6755,217999998.0
2006-08-29 23:36:00,0.67547,0.67547,0.67545,0.67545,64000002.0
2006-08-29 23:37:00,0.67548,0.6755,0.67545,0.6755,44300001.0
2006-08-29 23:38:00,0.67545,0.67551,0.67544,0.6755,100900003.0
2006-08-29 23:39:00,0.67555,0.67558,0.67552,0.67555,138400000.0
2006-08-29 23:40:00,0.67555,0.67555,0.67553,0.67553,12000000.0
2006-08-29 23:41:00,0.67555,0.67555,0.6755,0.6755,139899998.0
2006-08-29 23:42:00,0.67553,0.67557,0.67546,0.67546,142200004.0
2006-08-29 23:43:00,0.67552,0.67552,0.67548,0.67548,130700002.0
2006-08-29 23:44:00,0.67546,0.6755,0.67542,0.6755,93700001.0
2006-08-29 23:45:00,0.67552,0.67555,0.67552,0.67555,33400000.0
2006-08-29 23:46:00,0.67555,0.67555,0.67555,0.67555,34599998.0
2006-08-29 23:47:00,0.67555,0.67555,0.67553,0.67553,54899998.0
2006-08-29 23:48:00,0.67555,0.67558,0.67552,0.67552,29400000.0
2006-08-29 23:49:00,0.6755,0.67553,0.6755,0.67553,11300000.0
2006-08-29 23:50:00,0.6755,0.6755,0.6755,0.6755,61599998.0
2006-08-29 23:51:00,0.67553,0.67563,0.6755,0.67555,210799998.0
2006-08-29 23:52:00,0.67554,0.67563,0.67554,0.67563,63799998.0
2006-08-29 23:53:00,0.67557,0.67562,0.67557,0.67557,160199998.0
2006-08-29 23:54:00,0.67555,0.67555,0.67516,0.6753,116100001.0
2006-08-29 23:55:00,0.67537,0.67537,0.67522,0.67522,101200002.0
2006-08-29 23:56:00,0.67519,0.67522,0.67516,0.67521,179299997.0
2006-08-29 23:57:00,0.67524,0.67524,0.67517,0.67517,197500002.0
2006-08-29 23:58:00,0.67519,0.67525,0.67491,0.67521,173300001.0
2006-08-29 23:59:00,0.67522,0.67525,0.67522,0.67525,67000000.0
2006-08-30 00:00:00,0.67525,0.67534,0.67525,0.6753,257799997.0
2006-08-30 00:01:00,0.67532,0.67537,0.67527,0.67537,79600000.0
2006-08-30 00:02:00,0.67535,0.67535,0.6753,0.6753,22300000.0
2006-08-30 00:03:00,0.67532,0.67533,0.67532,0.67533,22500000.0
2006-08-30 00:04:00,0.67532,0.67533,0.67529,0.67529,88100002.0
2006-08-30 00:05:00,0.67527,0.6753,0.67527,0.6753,100400002.0
2006-08-30 00:06:00,0.67529,0.6754,0.67529,0.67535,152099998.0
2006-08-30 00:07:00,0.67532,0.67535,0.6753,0.6753,178799995.0
2006-08-30 00:08:00,0.67533,0.67538,0.67532,0.67532,167500000.0
2006-08-30 00:09:00,0.67537,0.67538,0.67533,0.67533,60100000.0
2006-08-30 00:10:00,0.67537,0.67539,0.67534,0.67534,110199998.0
2006-08-30 00:11:00,0.67541,0.67547,0.67541,0.67545,118400002.0
2006-08-30 00:12:00,0.67539,0.67543,0.67539,0.67542,246199992.0
2006-08-30 00:13:00,0.67541,0.67544,0.67538,0.67542,56099999.0
2006-08-30 00:14:00,0.67547,0.6755,0.67544,0.67548,124200002.0
2006-08-30 00:15:00,0.67552,0.67559,0.67552,0.67555,113600003.0
2006-08-30 00:16:00,0.67554,0.67556,0.67549,0.67553,156400003.0
2006-08-30 00:17:00,0.67558,0.67558,0.67553,0.67553,88600000.0
2006-08-30 00:18:00,0.67552,0.67555,0.67552,0.67555,93900000.0
2006-08-30 00:19:00,0.67555,0.67555,0.6755,0.6755,55799999.0
2006-08-30 00:20:00,0.67551,0.67558,0.67551,0.67558,68799999.0
2006-08-30 00:21:00,0.6756,0.6756,0.67557,0.67557,10400000.0
2006-08-30 00:22:00,0.67557,0.6756,0.67553,0.6756,59200002.0
2006-08-30 00:23:00,0.67557,0.67561,0.67554,0.67554,185600001.0
2006-08-30 00:24:00,0.67555,0.67555,0.6755,0.67552,202799997.0
2006-08-30 00:25:00,0.67552,0.67555,0.6755,0.6755,53000000.0
2006-08-30 00:26:00,0.67555,0.67555,0.67552,0.67555,143499998.0
2006-08-30 00:27:00,0.67555,0.67555,0.67538,0.67543,80400001.0
2006-08-30 00:28:00,0.67547,0.67554,0.67545,0.67554,112799996.0
2006-08-30 00:29:00,0.67553,0.67553,0.67538,0.67538,103000001.0
2006-08-30 00:30:00,0.67543,0.67543,0.67537,0.67542,161200000.0
2006-08-30 00:31:00,0.67541,0.67542,0.67534,0.67542,73300000.0
2006-08-30 00:32:00,0.67546,0.67546,0.67533,0.67538,167800000.0
2006-08-30 00:33:00,0.67534,0.67538,0.67532,0.67537,142000003.0
2006-08-30 00:34:00,0.6753,0.67539,0.67529,0.67538,173300001.0
2006-08-30 00:35:00,0.67535,0.67542,0.67534,0.67536,277799999.0
2006-08-30 00:36:00,0.67532,0.67532,0.67527,0.67527,84600002.0
2006-08-30 00:37:00,0.67533,0.67536,0.67533,0.67535,102699999.0
2006-08-30 00:38:00,0.67534,0.67538,0.67534,0.67534,109299998.0
2006-08-30 00:39:00,0.67528,0.67532,0.67528,0.67532,11200000.0
2006-08-30 00:40:00,0.6753,0.67532,0.67526,0.67526,168499999.0
2006-08-30 00:41:00,0.67525,0.67534,0.67524,0.6753,190899995.0
2006-08-30 00:42:00,0.67531,0.67532,0.67529,0.67531,224699999.0
2006-08-30 00:43:00,0.67525,0.67536,0.67525,0.67532,155100002.0
2006-08-30 00:44:00,0.67535,0.67538,0.67529,0.67533,154600001.0
2006-08-30 00:45:00,0.67533,0.67533,0.67533,0.67533,3200000.0
2006-08-30 00:46:00,0.67535,0.67535,0.6753,0.67533,159499997.0
2006-08-30 00:47:00,0.67533,0.67534,0.67531,0.67531,113800000.0
2006-08-30 00:48:00,0.67533,0.6754,0.67533,0.6754,134200000.0
2006-08-30 00:49:00,0.67543,0.67543,0.67532,0.67533,114200000.0
2006-08-30 00:50:00,0.6754,0.67541,0.67532,0.67539,150299997.0
2006-08-30 00:51:00,0.6754,0.67544,0.67532,0.67537,164499997.0
2006-08-30 00:52:00,0.67533,0.67535,0.67531,0.67532,71900003.0
2006-08-30 00:53:00,0.67536,0.67542,0.67536,0.67542,67800001.0
2006-08-30 00:54:00,0.67543,0.67543,0.6753,0.6753,149199999.0
2006-08-30 00:55:00,0.67532,0.67536,0.67521,0.67523,212900002.0
2006-08-30 00:56:00,0.67522,0.67524,0.67513,0.67522,186500002.0
2006-08-30 00:57:00,0.6752,0.67526,0.67516,0.67526,206000001.0
2006-08-30 00:58:00,0.67521,0.67521,0.67521,0.67521,33499999.0
2006-08-30 00:59:00,0.67514,0.67518,0.67514,0.67518,72599998.0
2006-08-30 01:00:00,0.67514,0.67514,0.67513,0.67513,28100001.0
2006-08-30 01:01:00,0.67506,0.67509,0.67498,0.67502,89999999.0
2006-08-30 01:02:00,0.67508,0.67512,0.67508,0.67511,62300000.0
2006-08-30 01:03:00,0.67508,0.67514,0.67508,0.67509,179400004.0
2006-08-30 01:04:00,0.6751,0.6751,0.67504,0.6751,143500002.0
2006-08-30 01:05:00,0.67508,0.6751,0.67505,0.6751,97399999.0
2006-08-30 01:06:00,0.6751,0.67515,0.67509,0.67515,205299998.0
2006-08-30 01:07:00,0.67514,0.67522,0.67512,0.67512,139699998.0
2006-08-30 01:08:00,0.67515,0.67522,0.67515,0.67515,187399998.0
2006-08-30 01:09:00,0.67517,0.67526,0.67514,0.67523,125800000.0
2006-08-30 01:10:00,0.67524,0.67524,0.67514,0.67515,183700000.0
2006-08-30 01:11:00,0.67519,0.67535,0.67519,0.67533,162499999.0
2006-08-30 01:12:00,0.67532,0.67535,0.6753,0.67532,111600001.0
2006-08-30 01:13:00,0.67535,0.67541,0.67535,0.6754,82100000.0
2006-08-30 01:14:00,0.67538,0.67542,0.67538,0.67542,119699999.0
2006-08-30 01:15:00,0.6754,0.67543,0.67539,0.67539,48200001.0
2006-08-30 01:16:00,0.67539,0.67541,0.67538,0.67541,179200002.0
2006-08-30 01:17:00,0.67538,0.67538,0.67533,0.67536,55199998.0
2006-08-30 01:18:00,0.67533,0.67537,0.67533,0.67537,43900002.0
2006-08-30 01:19:00,0.67536,0.67541,0.67535,0.67539,152400003.0
2006-08-30 01:20:00,0.6754,0.6754,0.67535,0.6754,170000000.0
2006-08-30 01:21:00,0.67538,0.67538,0.67534,0.67536,89499999.0
2006-08-30 01:22:00,0.6754,0.6754,0.67535,0.67538,23100000.0
2006-08-30 01:23:00,0.67541,0.67543,0.67537,0.67537,142999999.0
2006-08-30 01:24:00,0.6754,0.67546,0.67538,0.67539,114300000.0
2006-08-30 01:25:00,0.67536,0.67542,0.67536,0.67536,92700003.0
2006-08-30 01:26:00,0.6754,0.6754,0.67535,0.67535,125400003.0
2006-08-30 01:27:00,0.67542,0.67543,0.67536,0.67536,118500001.0
2006-08-30 01:28:00,0.67542,0.67543,0.67538,0.67538,187600000.0
2006-08-30 01:29:00,0.6754,0.67542,0.67538,0.67542,49599998.0
2006-08-30 01:30:00,0.67538,0.6754,0.67538,0.6754,34300000.0
2006-08-30 01:31:00,0.67537,0.67543,0.67537,0.67541,42800000.0
2006-08-30 01:32:00,0.6754,0.67546,0.6754,0.67542,142700001.0
2006-08-30 01:33:00,0.67542,0.67545,0.6754,0.6754,46100000.0
2006-08-30 01:34:00,0.67545,0.67545,0.67542,0.67542,71800001.0
2006-08-30 01:35:00,0.67541,0.67541,0.67536,0.67539,47100000.0
2006-08-30 01:36:00,0.67542,0.67547,0.67538,0.67542,92300000.0
2006-08-30 01:37:00,0.67545,0.67545,0.67538,0.67545,150700002.0
2006-08-30 01:38:00,0.67543,0.6755,0.6754,0.67542,150200001.0
2006-08-30 01:39:00,0.67546,0.67546,0.6754,0.67544,122100001.0
2006-08-30 01:40:00,0.67538,0.67542,0.67538,0.67538,117700001.0
2006-08-30 01:41:00,0.67539,0.67549,0.67539,0.67543,101599999.0
2006-08-30 01:42:00,0.67543,0.6755,0.67542,0.67547,73500000.0
2006-08-30 01:43:00,0.67548,0.67548,0.6754,0.67545,116100001.0
2006-08-30 01:44:00,0.67545,0.67545,0.6754,0.67542,57900001.0
2006-08-30 01:45:00,0.67542,0.67546,0.67534,0.67545,253299997.0
2006-08-30 01:46:00,0.67547,0.67549,0.67542,0.67542,105999999.0
2006-08-30 01:47:00,0.67543,0.67547,0.67538,0.67546,200300000.0
2006-08-30 01:48:00,0.67545,0.67557,0.67545,0.67551,47900001.0
2006-08-30 01:49:00,0.67552,0.67562,0.67552,0.6756,162900001.0
2006-08-30 01:50:00,0.67555,0.67555,0.67546,0.67546,100499999.0
2006-08-30 01:51:00,0.67554,0.67564,0.67554,0.67559,125600001.0
2006-08-30 01:52:00,0.67561,0.67563,0.67559,0.67561,170200004.0
2006-08-30 01:53:00,0.67558,0.67568,0.67552,0.67567,110199999.0
2006-08-30 01:54:00,0.67567,0.67572,0.67555,0.67557,136600002.0
2006-08-30 01:55:00,0.67559,0.67565,0.67555,0.67559,149000003.0
2006-08-30 01:56:00,0.67557,0.67558,0.67553,0.67557,251099998.0
2006-08-30 01:57:00,0.67556,0.67559,0.67556,0.67559,60900000.0
2006-08-30 01:58:00,0.67559,0.67561,0.67555,0.6756,200999996.0
2006-08-30 01:59:00,0.67561,0.67563,0.67558,0.67558,107299998.0
2006-08-30 02:00:00,0.67553,0.67556,0.67549,0.67549,66299999.0
2006-08-30 02:01:00,0.67555,0.67555,0.67547,0.67555,302000007.0
2006-08-30 02:02:00,0.67553,0.67563,0.67553,0.67563,130799999.0
2006-08-30 02:03:00,0.67558,0.67562,0.67555,0.67557,102900000.0
2006-08-30 02:04:00,0.67561,0.67563,0.67555,0.67563,25500001.0
2006-08-30 02:05:00,0.67563,0.67563,0.6755,0.67563,87200001.0
2006-08-30 02:06:00,0.67562,0.67568,0.6756,0.6756,153699998.0
2006-08-30 02:07:00,0.67565,0.67567,0.6756,0.67562,150300001.0
2006-08-30 02:08:00,0.67558,0.67559,0.67553,0.67554,130599998.0
2006-08-30 02:09:00,0.67557,0.67562,0.67549,0.67556,277100001.0
2006-08-30 02:10:00,0.67558,0.67563,0.67558,0.67561,139300000.0
2006-08-30 02:11:00,0.67562,0.67568,0.67562,0.67565,167799998.0
2006-08-30 02:12:00,0.67562,0.67565,0.67562,0.67565,86099998.0
2006-08-30 02:13:00,0.67561,0.67575,0.67561,0.67575,98200002.0
2006-08-30 02:14:00,0.6757,0.67573,0.67566,0.6757,198900001.0
2006-08-30 02:15:00,0.67568,0.67573,0.67568,0.6757,84300001.0
2006-08-30 02:16:00,0.67571,0.67575,0.67565,0.67568,165000001.0
2006-08-30 02:17:00,0.67567,0.67573,0.67567,0.67568,138899999.0
2006-08-30 02:18:00,0.67568,0.67574,0.67568,0.67569,130799997.0
2006-08-30 02:19:00,0.6757,0.67574,0.67568,0.67574,161200001.0
2006-08-30 02:20:00,0.67572,0.67578,0.67572,0.67575,158199998.0
2006-08-30 02:21:00,0.67566,0.67566,0.67566,0.67566,31100001.0
2006-08-30 02:22:00,0.67569,0.67574,0.67569,0.67574,135599999.0
2006-08-30 02:23:00,0.67569,0.67571,0.67563,0.67567,314600004.0
2006-08-30 02:24:00,0.6757,0.67577,0.67567,0.67573,35200000.0
2006-08-30 02:25:00,0.67573,0.67584,0.67568,0.67579,164200001.0
2006-08-30 02:26:00,0.67579,0.67582,0.67575,0.67576,130199998.0
2006-08-30 02:27:00,0.67578,0.67586,0.67578,0.67578,92400003.0
2006-08-30 02:28:00,0.67582,0.67583,0.67575,0.67575,252000004.0
2006-08-30 02:29:00,0.67578,0.67585,0.67577,0.67585,84600000.0
2006-08-30 02:30:00,0.67583,0.67591,0.67583,0.67584,147800001.0
2006-08-30 02:31:00,0.67583,0.67596,0.67583,0.67585,59400000.0
2006-08-30 02:32:00,0.67579,0.67585,0.67578,0.67581,63300000.0
2006-08-30 02:33:00,0.67582,0.67582,0.67575,0.6758,169500004.0
2006-08-30 02:34:00,0.67583,0.67587,0.67582,0.67583,86599998.0
2006-08-30 02:35:00,0.67585,0.67595,0.67585,0.67595,55000001.0
2006-08-30 02:36:00,0.676,0.67601,0.6759,0.67593,150500002.0
2006-08-30 02:37:00,0.67595,0.67595,0.67586,0.67593,156199997.0
2006-08-30 02:38:00,0.67597,0.67597,0.67592,0.67595,78300000.0
2006-08-30 02:39:00,0.67594,0.67594,0.6758,0.67591,96100000.0
2006-08-30 02:40:00,0.676,0.676,0.67595,0.676,86600002.0
2006-08-30 02:41:00,0.67595,0.676,0.67594,0.67596,129599999.0
2006-08-30 02:42:00,0.67593,0.67597,0.67587,0.67589,181600002.0
2006-08-30 02:43:00,0.67594,0.67598,0.67589,0.67595,188700003.0
2006-08-30 02:44:00,0.67593,0.67595,0.67585,0.6759,188799997.0
2006-08-30 02:45:00,0.67586,0.67589,0.67585,0.67585,195300000.0
2006-08-30 02:46:00,0.6758,0.67587,0.6758,0.67582,40800001.0
2006-08-30 02:47:00,0.67585,0.67592,0.67585,0.67587,138899996.0
2006-08-30 02:48:00,0.67587,0.67588,0.67585,0.67585,36600001.0
2006-08-30 02:49:00,0.6759,0.6759,0.67588,0.67588,69399998.0
2006-08-30 02:50:00,0.67587,0.6759,0.67585,0.67587,173899998.0
2006-08-30 02:51:00,0.67584,0.67585,0.67582,0.67584,45300000.0
2006-08-30 02:52:00,0.67585,0.67588,0.67583,0.67587,119899998.0
2006-08-30 02:53:00,0.67588,0.67591,0.67588,0.67591,115199998.0
2006-08-30 02:54:00,0.6759,0.67592,0.67585,0.67591,153499997.0
2006-08-30 02:55:00,0.67597,0.67597,0.67579,0.67587,81100002.0
2006-08-30 02:56:00,0.6759,0.67593,0.67588,0.67593,74100000.0
2006-08-30 02:57:00,0.67595,0.67603,0.67595,0.67597,214500000.0
2006-08-30 02:58:00,0.676,0.676,0.67593,0.67598,137199997.0
2006-08-30 02:59:00,0.67594,0.67599,0.67593,0.67598,87799998.0
2006-08-30 03:00:00,0.67594,0.67594,0.67589,0.67589,61599999.0
2006-08-30 03:01:00,0.67594,0.67598,0.67588,0.67593,274500003.0
2006-08-30 03:02:00,0.67602,0.67603,0.67602,0.67603,56899999.0
2006-08-30 03:03:00,0.67598,0.67598,0.67591,0.67592,69399998.0
2006-08-30 03:04:00,0.67593,0.67593,0.6759,0.6759,193999995.0
2006-08-30 03:05:00,0.67589,0.6759,0.67577,0.67578,114299999.0
2006-08-30 03:06:00,0.67585,0.6759,0.6758,0.6759,205500000.0
2006-08-30 03:07:00,0.6759,0.67595,0.6759,0.67595,160000001.0
2006-08-30 03:08:00,0.67589,0.67589,0.67578,0.67578,118199998.0
2006-08-30 03:09:00,0.67582,0.6759,0.67582,0.67585,207900001.0
2006-08-30 03:10:00,0.67592,0.67597,0.67591,0.67597,81200000.0
2006-08-30 03:11:00,0.67601,0.67601,0.67587,0.67592,171499998.0
2006-08-30 03:12:00,0.67597,0.67597,0.6759,0.67593,165300006.0
2006-08-30 03:13:00,0.67583,0.67585,0.67575,0.6758,111899998.0
2006-08-30 03:14:00,0.67579,0.67581,0.67573,0.6758,124299996.0
2006-08-30 03:15:00,0.67578,0.67587,0.67578,0.67584,151499999.0
2006-08-30 03:16:00,0.67587,0.67589,0.67581,0.67581,138599997.0
2006-08-30 03:17:00,0.67583,0.6759,0.67583,0.67587,149499999.0
2006-08-30 03:18:00,0.67588,0.6759,0.67584,0.67588,134300000.0
2006-08-30 03:19:00,0.67586,0.67591,0.67583,0.67583,54700000.0
2006-08-30 03:20:00,0.67587,0.67589,0.67573,0.67575,161300000.0
2006-08-30 03:21:00,0.67583,0.67584,0.67573,0.67581,185200000.0
2006-08-30 03:22:00,0.67579,0.67587,0.67575,0.67582,330400006.0
2006-08-30 03:23:00,0.6758,0.6758,0.67572,0.67572,29500001.0
2006-08-30 03:24:00,0.67575,0.67575,0.67575,0.67575,7900000.0
2006-08-30 03:25:00,0.67574,0.67575,0.67574,0.67575,25500001.0
2006-08-30 03:26:00,0.67576,0.67576,0.67572,0.67572,129500000.0
2006-08-30 03:27:00,0.67578,0.67582,0.67575,0.6758,116200000.0
2006-08-30 03:28:00,0.67578,0.67578,0.67571,0.67573,103900001.0
2006-08-30 03:29:00,0.6758,0.6758,0.67575,0.67575,65299999.0
2006-08-30 03:30:00,0.67573,0.67573,0.67573,0.67573,2600000.0
2006-08-30 03:31:00,0.67575,0.67585,0.67575,0.67583,210000000.0
2006-08-30 03:32:00,0.67576,0.67581,0.67576,0.67581,39900000.0
2006-08-30 03:33:00,0.67578,0.67588,0.67578,0.67584,161999998.0
2006-08-30 03:34:00,0.67583,0.67597,0.67577,0.67577,285300000.0
2006-08-30 03:35:00,0.67575,0.6758,0.67575,0.67576,60800001.0
2006-08-30 03:36:00,0.67575,0.67575,0.67573,0.67573,17500000.0
2006-08-30 03:37:00,0.67575,0.67578,0.67573,0.67573,98800001.0
2006-08-30 03:38:00,0.67575,0.67575,0.6757,0.6757,145700000.0
2006-08-30 03:39:00,0.6757,0.67575,0.6757,0.67575,52800001.0
2006-08-30 03:40:00,0.67577,0.67591,0.67577,0.67585,144600002.0
2006-08-30 03:41:00,0.67583,0.67589,0.67575,0.6758,239899998.0
2006-08-30 03:42:00,0.67584,0.67591,0.67584,0.67591,159600000.0
2006-08-30 03:43:00,0.67589,0.67592,0.67587,0.6759,101100001.0
2006-08-30 03:44:00,0.67587,0.6759,0.67585,0.6759,169000003.0
2006-08-30 03:45:00,0.67586,0.67589,0.67575,0.6758,216400000.0
2006-08-30 03:46:00,0.67571,0.67571,0.67568,0.67568,91900000.0
2006-08-30 03:47:00,0.67561,0.6757,0.67561,0.6757,84400000.0
2006-08-30 03:48:00,0.67572,0.67578,0.67572,0.67578,69799997.0
2006-08-30 03:49:00,0.67577,0.67583,0.67573,0.67581,103699999.0
2006-08-30 03:50:00,0.6758,0.67586,0.6758,0.67583,92999999.0
2006-08-30 03:51:00,0.67582,0.67584,0.67578,0.67584,87100002.0
2006-08-30 03:52:00,0.67586,0.67586,0.67582,0.67582,55400002.0
2006-08-30 03:53:00,0.67581,0.67581,0.67574,0.67574,30100001.0
2006-08-30 03:54:00,0.67577,0.67578,0.67572,0.67575,151700003.0
2006-08-30 03:55:00,0.67572,0.67575,0.67572,0.67573,94300001.0
2006-08-30 03:56:00,0.67566,0.67566,0.67551,0.67551,61700002.0
2006-08-30 03:57:00,0.67548,0.67553,0.67546,0.67553,216200003.0
2006-08-30 03:58:00,0.67547,0.67553,0.67547,0.67551,106799999.0
2006-08-30 03:59:00,0.67554,0.67556,0.67544,0.67546,151699998.0
2006-08-30 04:00:00,0.67553,0.67553,0.67547,0.67551,73300001.0
2006-08-30 04:01:00,0.6755,0.67553,0.6755,0.67552,161999998.0
2006-08-30 04:02:00,0.67549,0.67554,0.67548,0.67552,215099995.0
2006-08-30 04:03:00,0.67555,0.67555,0.67548,0.67551,121700000.0
2006-08-30 04:04:00,0.67555,0.67555,0.67552,0.67553,130000001.0
2006-08-30 04:05:00,0.67555,0.67555,0.67553,0.67553,74199998.0
2006-08-30 04:06:00,0.67553,0.67558,0.67551,0.67558,175999999.0
2006-08-30 04:07:00,0.67556,0.67561,0.67552,0.67561,213500005.0
2006-08-30 04:08:00,0.67551,0.67561,0.67551,0.67555,172700001.0
2006-08-30 04:09:00,0.67562,0.67563,0.67562,0.67563,10600000.0
2006-08-30 04:10:00,0.67561,0.67564,0.67557,0.67557,155100001.0
2006-08-30 04:11:00,0.67561,0.67566,0.6756,0.6756,97699997.0
2006-08-30 04:12:00,0.67568,0.67571,0.67566,0.67566,59800000.0
2006-08-30 04:13:00,0.67569,0.67573,0.6756,0.67566,154499999.0
2006-08-30 04:14:00,0.6757,0.67574,0.67564,0.67574,83700000.0
2006-08-30 04:15:00,0.67578,0.67582,0.67577,0.6758,74500000.0
2006-08-30 04:16:00,0.67576,0.67576,0.67571,0.67575,126100001.0
2006-08-30 04:17:00,0.67573,0.67573,0.67566,0.67573,182800000.0
2006-08-30 04:18:00,0.67575,0.67575,0.67575,0.67575,1600000.0
2006-08-30 04:19:00,0.67573,0.67575,0.67572,0.67572,136099998.0
2006-08-30 04:20:00,0.67574,0.67577,0.67572,0.67572,147900002.0
2006-08-30 04:21:00,0.67571,0.67577,0.67571,0.67573,121100000.0
2006-08-30 04:22:00,0.67573,0.67577,0.6757,0.6757,257100001.0
2006-08-30 04:23:00,0.67578,0.67578,0.67578,0.67578,8800000.0
2006-08-30 04:24:00,0.6757,0.6757,0.67567,0.67568,42700000.0
2006-08-30 04:25:00,0.67563,0.67563,0.67562,0.67562,91900000.0
2006-08-30 04:26:00,0.67551,0.6756,0.6755,0.6756,230000001.0
2006-08-30 04:27:00,0.67552,0.6756,0.67549,0.67549,167200000.0
2006-08-30 04:28:00,0.6755,0.67558,0.6755,0.67555,141299999.0
2006-08-30 04:29:00,0.67551,0.6756,0.67551,0.67553,237900001.0
2006-08-30 04:30:00,0.67554,0.67555,0.67547,0.67549,168999999.0
2006-08-30 04:31:00,0.67554,0.67566,0.67553,0.67566,102400000.0
2006-08-30 04:32:00,0.67568,0.67568,0.67562,0.67567,118900000.0
2006-08-30 04:33:00,0.67568,0.67568,0.67561,0.67568,93199998.0
2006-08-30 04:34:00,0.67567,0.67567,0.67559,0.67559,277899993.0
2006-08-30 04:35:00,0.67556,0.67567,0.67555,0.67567,200899998.0
2006-08-30 04:36:00,0.67568,0.67571,0.67563,0.67571,128399998.0
2006-08-30 04:37:00,0.67561,0.67561,0.67554,0.67554,151699999.0
2006-08-30 04:38:00,0.67551,0.67553,0.67548,0.67553,197699998.0
2006-08-30 04:39:00,0.67553,0.67555,0.67547,0.6755,282900003.0
2006-08-30 04:40:00,0.67557,0.67557,0.67556,0.67556,15200000.0
2006-08-30 04:41:00,0.67562,0.67562,0.6756,0.67562,66099999.0
2006-08-30 04:42:00,0.67567,0.6757,0.67563,0.6757,130300000.0
2006-08-30 04:43:00,0.6757,0.67573,0.6757,0.6757,145200002.0
2006-08-30 04:44:00,0.67565,0.67574,0.67565,0.67572,199499997.0
2006-08-30 04:45:00,0.67563,0.6757,0.67561,0.6757,112000000.0
2006-08-30 04:46:00,0.67568,0.67568,0.67565,0.67566,121499999.0
2006-08-30 04:47:00,0.67562,0.67566,0.67558,0.67565,217799999.0
2006-08-30 04:48:00,0.6756,0.67565,0.67559,0.67561,168899997.0
2006-08-30 04:49:00,0.6756,0.67563,0.67555,0.67556,186799999.0
2006-08-30 04:50:00,0.67553,0.67555,0.67548,0.67552,98999999.0
2006-08-30 04:51:00,0.67552,0.67552,0.67552,0.67552,38300001.0
2006-08-30 04:52:00,0.67552,0.67555,0.67552,0.67555,57499998.0
2006-08-30 04:53:00,0.67555,0.67558,0.6755,0.67555,79599999.0
2006-08-30 04:54:00,0.67555,0.67555,0.67555,0.67555,82200000.0
2006-08-30 04:55:00,0.67554,0.67561,0.67549,0.67549,82200002.0
2006-08-30 04:56:00,0.67548,0.67557,0.67548,0.67557,96299996.0
2006-08-30 04:57:00,0.67548,0.67552,0.67548,0.67552,36299999.0
2006-08-30 04:58:00,0.67545,0.67558,0.67545,0.67558,72500002.0
2006-08-30 04:59:00,0.67558,0.67558,0.67553,0.67553,19600000.0
2006-08-30 05:00:00,0.6755,0.67558,0.6755,0.67558,62500001.0
2006-08-30 05:01:00,0.67555,0.67561,0.67555,0.67558,162499998.0
2006-08-30 05:02:00,0.67556,0.67556,0.67546,0.6755,100100001.0
2006-08-30 05:03:00,0.6755,0.67554,0.67545,0.67551,130700000.0
2006-08-30 05:04:00,0.67546,0.67551,0.67546,0.67551,31899999.0
2006-08-30 05:05:00,0.6756,0.67562,0.67557,0.67558,114299999.0
2006-08-30 05:06:00,0.6756,0.6756,0.67552,0.67556,213499998.0
2006-08-30 05:07:00,0.67558,0.67558,0.67557,0.67557,31199999.0
2006-08-30 05:08:00,0.67557,0.67559,0.67554,0.67554,111699999.0
2006-08-30 05:09:00,0.67555,0.67563,0.67555,0.67563,94200002.0
2006-08-30 05:10:00,0.67556,0.67556,0.67555,0.67555,18500000.0
2006-08-30 05:11:00,0.67554,0.67558,0.6755,0.6755,149899998.0
2006-08-30 05:12:00,0.6756,0.6756,0.67553,0.67553,41399999.0
2006-08-30 05:13:00,0.67557,0.67565,0.67555,0.67565,72600000.0
2006-08-30 05:14:00,0.67564,0.67564,0.67553,0.67557,147000001.0
2006-08-30 05:15:00,0.67557,0.67559,0.67555,0.67558,67500001.0
2006-08-30 05:16:00,0.6756,0.67564,0.67557,0.67564,183300002.0
2006-08-30 05:17:00,0.6756,0.6756,0.67558,0.6756,88600001.0
2006-08-30 05:18:00,0.67555,0.6756,0.67555,0.67555,138899999.0
2006-08-30 05:19:00,0.67562,0.67563,0.67562,0.67563,19200000.0
2006-08-30 05:20:00,0.67561,0.67563,0.6756,0.6756,141199996.0
2006-08-30 05:21:00,0.67558,0.67559,0.67553,0.67559,87300000.0
2006-08-30 05:22:00,0.67558,0.67558,0.67558,0.67558,35900002.0
2006-08-30 05:23:00,0.67557,0.67565,0.67557,0.67561,206900002.0
2006-08-30 05:24:00,0.67566,0.67569,0.67561,0.67561,175799999.0
2006-08-30 05:25:00,0.6756,0.67564,0.67556,0.6756,138599997.0
2006-08-30 05:26:00,0.67566,0.67573,0.67565,0.67565,132599999.0
2006-08-30 05:27:00,0.67566,0.67566,0.67565,0.67565,9600000.0
2006-08-30 05:28:00,0.67562,0.67568,0.67562,0.67562,146199999.0
2006-08-30 05:29:00,0.67565,0.67565,0.67562,0.67563,81899998.0
2006-08-30 05:30:00,0.6756,0.67564,0.67557,0.67562,94900001.0
2006-08-30 05:31:00,0.67561,0.67562,0.67561,0.67562,16800000.0
2006-08-30 05:32:00,0.67555,0.6756,0.67554,0.6756,265800002.0
2006-08-30 05:33:00,0.67566,0.67566,0.67551,0.67552,238300007.0
2006-08-30 05:34:00,0.67551,0.67557,0.67548,0.67552,252999995.0
2006-08-30 05:35:00,0.67558,0.67561,0.67558,0.6756,42899999.0
2006-08-30 05:36:00,0.67556,0.6756,0.67556,0.6756,48199999.0
2006-08-30 05:37:00,0.67553,0.67556,0.67553,0.67556,54100001.0
2006-08-30 05:38:00,0.67558,0.6756,0.67558,0.6756,23200000.0
2006-08-30 05:39:00,0.67559,0.67559,0.67558,0.67558,10400000.0
2006-08-30 05:40:00,0.67566,0.67566,0.67558,0.67563,122199999.0
2006-08-30 05:41:00,0.67565,0.67565,0.6756,0.67564,51800001.0
2006-08-30 05:42:00,0.67563,0.67565,0.67562,0.67565,60400001.0
2006-08-30 05:43:00,0.67563,0.67563,0.67563,0.67563,2400000.0
2006-08-30 05:44:00,0.67568,0.67568,0.67565,0.67565,81300002.0
2006-08-30 05:45:00,0.67562,0.67565,0.67558,0.67558,94100003.0
2006-08-30 05:46:00,0.67565,0.67565,0.67565,0.67565,35900002.0
2006-08-30 05:47:00,0.6756,0.67568,0.6756,0.67565,218699997.0
2006-08-30 05:48:00,0.67563,0.67563,0.67563,0.67563,107199996.0
2006-08-30 05:49:00,0.67563,0.67565,0.67556,0.67559,107000000.0
2006-08-30 05:50:00,0.67565,0.67568,0.67565,0.67565,36500000.0
2006-08-30 05:51:00,0.67569,0.67569,0.67559,0.67562,192899998.0
2006-08-30 05:52:00,0.6756,0.67567,0.67559,0.67565,275400004.0
2006-08-30 05:53:00,0.67565,0.67568,0.67565,0.67566,62100000.0
2006-08-30 05:54:00,0.67567,0.67572,0.67567,0.6757,145399998.0
2006-08-30 05:55:00,0.67568,0.67568,0.67561,0.67568,68899999.0
2006-08-30 05:56:00,0.67562,0.67564,0.6756,0.67564,80900001.0
2006-08-30 05:57:00,0.67557,0.6756,0.67556,0.67556,138899996.0
2006-08-30 05:58:00,0.67553,0.67553,0.67551,0.67551,51200001.0
2006-08-30 05:59:00,0.67548,0.67548,0.67548,0.67548,800000.0
2006-08-30 06:00:00,0.67551,0.67553,0.67549,0.67551,101100002.0
2006-08-30 06:01:00,0.67551,0.67553,0.6755,0.67551,62200003.0
2006-08-30 06:02:00,0.67552,0.67552,0.67552,0.67552,46200001.0
2006-08-30 06:03:00,0.67556,0.6756,0.67556,0.6756,154900000.0
2006-08-30 06:04:00,0.67562,0.67565,0.67562,0.67565,54400001.0
2006-08-30 06:05:00,0.67568,0.6757,0.67568,0.6757,44800001.0
2006-08-30 06:06:00,0.67566,0.67571,0.67566,0.67568,144699999.0
2006-08-30 06:07:00,0.6757,0.67572,0.67566,0.6757,150999999.0
2006-08-30 06:08:00,0.6757,0.67571,0.67561,0.67562,217399999.0
2006-08-30 06:09:00,0.67564,0.67566,0.67564,0.67566,5600000.0
2006-08-30 06:10:00,0.67567,0.67567,0.67564,0.67564,46999999.0
2006-08-30 06:11:00,0.67562,0.67572,0.67562,0.67568,83200002.0
2006-08-30 06:12:00,0.6757,0.67572,0.67567,0.67567,76299998.0
2006-08-30 06:13:00,0.67569,0.6757,0.67569,0.6757,28600000.0
2006-08-30 06:14:00,0.6757,0.67575,0.6757,0.67575,104200001.0
2006-08-30 06:15:00,0.67573,0.67578,0.67571,0.67575,111000001.0
2006-08-30 06:16:00,0.67573,0.67581,0.67569,0.67577,129699997.0
2006-08-30 06:17:00,0.67573,0.67576,0.67568,0.67573,193100003.0
2006-08-30 06:18:00,0.67573,0.67578,0.67572,0.67572,38200000.0
2006-08-30 06:19:00,0.67574,0.67583,0.67574,0.67579,113600002.0
2006-08-30 06:20:00,0.67572,0.67575,0.67572,0.67573,185199997.0
2006-08-30 06:21:00,0.67575,0.67575,0.67575,0.67575,56699998.0
2006-08-30 06:22:00,0.67577,0.67578,0.67577,0.67578,25500001.0
2006-08-30 06:23:00,0.67577,0.67577,0.67569,0.67572,141899996.0
2006-08-30 06:24:00,0.67572,0.67576,0.6757,0.67572,100900000.0
2006-08-30 06:25:00,0.67569,0.67571,0.67565,0.67571,139699998.0
2006-08-30 06:26:00,0.67568,0.67575,0.67566,0.67572,101000002.0
2006-08-30 06:27:00,0.67572,0.67573,0.67565,0.67565,119800002.0
2006-08-30 06:28:00,0.67572,0.67572,0.6757,0.6757,125199997.0
2006-08-30 06:29:00,0.67576,0.67578,0.67573,0.67573,180800000.0
2006-08-30 06:30:00,0.67568,0.67574,0.67565,0.67574,122400000.0
2006-08-30 06:31:00,0.67572,0.67575,0.67568,0.67575,141399998.0
2006-08-30 06:32:00,0.67576,0.67576,0.67574,0.67574,21500001.0
2006-08-30 06:33:00,0.67568,0.67568,0.6756,0.6756,58100001.0
2006-08-30 06:34:00,0.67559,0.67565,0.67559,0.67565,115300001.0
2006-08-30 06:35:00,0.67564,0.67572,0.67562,0.67562,113200000.0
2006-08-30 06:36:00,0.67563,0.67567,0.67558,0.67563,266200000.0
2006-08-30 06:37:00,0.67565,0.67565,0.67555,0.67561,133699998.0
2006-08-30 06:38:00,0.67557,0.67561,0.67553,0.67553,141799997.0
2006-08-30 06:39:00,0.67557,0.67557,0.67544,0.67544,61699999.0
2006-08-30 06:40:00,0.67541,0.6755,0.6754,0.67541,214899998.0
2006-08-30 06:41:00,0.67543,0.67547,0.67537,0.67542,149299998.0
2006-08-30 06:42:00,0.67541,0.67563,0.67541,0.67556,174900000.0
2006-08-30 06:43:00,0.67555,0.67559,0.67551,0.67551,89600000.0
2006-08-30 06:44:00,0.67546,0.67547,0.6754,0.6754,164100002.0
2006-08-30 06:45:00,0.67546,0.67546,0.67538,0.67538,164900000.0
2006-08-30 06:46:00,0.67539,0.67542,0.67536,0.67536,242999998.0
2006-08-30 06:47:00,0.67538,0.67546,0.67538,0.67545,86700002.0
2006-08-30 06:48:00,0.67541,0.67541,0.67539,0.67539,25400000.0
2006-08-30 06:49:00,0.6754,0.6754,0.6754,0.6754,50200000.0
2006-08-30 06:50:00,0.67539,0.67543,0.67539,0.67543,31100001.0
2006-08-30 06:51:00,0.67543,0.67544,0.67536,0.67544,117599999.0
2006-08-30 06:52:00,0.67541,0.67548,0.6754,0.67548,127900000.0
2006-08-30 06:53:00,0.6755,0.6755,0.67545,0.67545,98600001.0
2006-08-30 06:54:00,0.67545,0.67545,0.67544,0.67544,4800000.0
2006-08-30 06:55:00,0.67545,0.67548,0.67542,0.67542,40700001.0
2006-08-30 06:56:00,0.6754,0.67549,0.6754,0.67547,231200002.0
2006-08-30 06:57:00,0.67549,0.67556,0.67547,0.67556,54300001.0
2006-08-30 06:58:00,0.67554,0.67554,0.67545,0.67545,156199997.0
2006-08-30 06:59:00,0.67548,0.6755,0.67544,0.67548,82700001.0
2006-08-30 07:00:00,0.67544,0.67549,0.67541,0.67548,94999999.0
2006-08-30 07:01:00,0.67552,0.67555,0.67552,0.67552,159799999.0
2006-08-30 07:02:00,0.67552,0.67558,0.67552,0.67556,122000002.0
2006-08-30 07:03:00,0.67558,0.67566,0.67555,0.67555,240299998.0
2006-08-30 07:04:00,0.67549,0.67556,0.67549,0.67556,27100001.0
2006-08-30 07:05:00,0.67554,0.67558,0.67551,0.67555,333999997.0
2006-08-30 07:06:00,0.67563,0.67566,0.67563,0.67566,28200000.0
2006-08-30 07:07:00,0.67567,0.67568,0.67565,0.67566,180000000.0
2006-08-30 07:08:00,0.67565,0.67565,0.67563,0.67565,58299998.0
2006-08-30 07:09:00,0.67566,0.6757,0.67563,0.6757,157300004.0
2006-08-30 07:10:00,0.67568,0.67569,0.67564,0.67564,244200007.0
2006-08-30 07:11:00,0.67559,0.67559,0.67553,0.67559,117399996.0
2006-08-30 07:12:00,0.67559,0.67565,0.67558,0.67559,133200002.0
2006-08-30 07:13:00,0.67552,0.67559,0.67552,0.67552,198399999.0
2006-08-30 07:14:00,0.67554,0.67556,0.6755,0.67556,172100001.0
2006-08-30 07:15:00,0.67558,0.67559,0.67554,0.67559,116099998.0
2006-08-30 07:16:00,0.6756,0.67568,0.67557,0.67568,57500001.0
2006-08-30 07:17:00,0.67567,0.67567,0.67565,0.67566,64000001.0
2006-08-30 07:18:00,0.67565,0.67565,0.6756,0.67562,70200001.0
2006-08-30 07:19:00,0.67562,0.67568,0.67562,0.67563,101500003.0
2006-08-30 07:20:00,0.67563,0.6757,0.67561,0.67561,119900000.0
2006-08-30 07:21:00,0.67563,0.67563,0.67557,0.67557,134199998.0
2006-08-30 07:22:00,0.6756,0.67562,0.6756,0.67562,152600002.0
2006-08-30 07:23:00,0.6756,0.67561,0.67552,0.67557,173599998.0
2006-08-30 07:24:00,0.67559,0.67563,0.67559,0.67563,1900000.0
2006-08-30 07:25:00,0.67563,0.67568,0.67563,0.67565,105800001.0
2006-08-30 07:26:00,0.67558,0.67565,0.6755,0.67565,99600000.0
2006-08-30 07:27:00,0.67571,0.67574,0.6757,0.67572,141899998.0
2006-08-30 07:28:00,0.67574,0.6758,0.67568,0.6758,137999999.0
2006-08-30 07:29:00,0.67581,0.67581,0.67569,0.67574,35100000.0
2006-08-30 07:30:00,0.67573,0.67573,0.67567,0.67568,196200000.0
2006-08-30 07:31:00,0.67569,0.67569,0.6756,0.6756,59599999.0
2006-08-30 07:32:00,0.67558,0.67566,0.67554,0.67566,135500000.0
2006-08-30 07:33:00,0.67568,0.67577,0.67563,0.67566,179699997.0
2006-08-30 07:34:00,0.67561,0.67576,0.67561,0.6757,249700001.0
2006-08-30 07:35:00,0.67574,0.67579,0.67569,0.6757,78100001.0
2006-08-30 07:36:00,0.67563,0.67571,0.67562,0.67569,95300000.0
2006-08-30 07:37:00,0.67571,0.67572,0.67561,0.67569,214599997.0
2006-08-30 07:38:00,0.67572,0.67581,0.67572,0.67576,121500002.0
2006-08-30 07:39:00,0.67569,0.67569,0.67566,0.67569,143000000.0
2006-08-30 07:40:00,0.67575,0.67575,0.67569,0.6757,138899996.0
2006-08-30 07:41:00,0.67568,0.67568,0.67557,0.67557,193200006.0
2006-08-30 07:42:00,0.67554,0.67556,0.67546,0.67548,223499996.0
2006-08-30 07:43:00,0.67541,0.67553,0.67541,0.67552,40499999.0
2006-08-30 07:44:00,0.67548,0.67548,0.67538,0.67546,210500000.0
2006-08-30 07:45:00,0.67547,0.67556,0.67547,0.6755,174300002.0
2006-08-30 07:46:00,0.67548,0.6755,0.67545,0.67545,158499998.0
2006-08-30 07:47:00,0.67547,0.67554,0.67547,0.67553,173900000.0
2006-08-30 07:48:00,0.6756,0.67562,0.6755,0.6756,203699998.0
2006-08-30 07:49:00,0.6756,0.6756,0.67553,0.67556,81099998.0
2006-08-30 07:50:00,0.67556,0.67556,0.67547,0.67547,96399999.0
2006-08-30 07:51:00,0.67545,0.67549,0.67543,0.67543,142300003.0
2006-08-30 07:52:00,0.67541,0.67548,0.67538,0.67538,195900005.0
2006-08-30 07:53:00,0.67543,0.67547,0.67543,0.67543,147300000.0
2006-08-30 07:54:00,0.67543,0.67547,0.6754,0.67543,133400001.0
2006-08-30 07:55:00,0.67547,0.67551,0.67547,0.67551,63299999.0
2006-08-30 07:56:00,0.67543,0.67545,0.6754,0.67545,258100000.0
2006-08-30 07:57:00,0.67543,0.67549,0.67543,0.67546,75099999.0
2006-08-30 07:58:00,0.67547,0.67549,0.67543,0.67545,148999999.0
2006-08-30 07:59:00,0.67548,0.67551,0.67544,0.67544,111700003.0
2006-08-30 08:00:00,0.6754,0.6756,0.6754,0.6756,194000001.0
2006-08-30 08:01:00,0.67563,0.67563,0.67554,0.67559,68599999.0
2006-08-30 08:02:00,0.67558,0.67562,0.67558,0.67562,112200000.0
2006-08-30 08:03:00,0.67561,0.67568,0.67561,0.67568,160100000.0
2006-08-30 08:04:00,0.67561,0.67563,0.67558,0.67563,106199997.0
2006-08-30 08:05:00,0.67564,0.67569,0.67561,0.67562,168500000.0
2006-08-30 08:06:00,0.67561,0.67562,0.67561,0.67562,31100000.0
2006-08-30 08:07:00,0.67561,0.67561,0.6756,0.67561,106100000.0
2006-08-30 08:08:00,0.67554,0.67559,0.67543,0.67555,220199998.0
2006-08-30 08:09:00,0.6755,0.6755,0.67543,0.6755,165899995.0
2006-08-30 08:10:00,0.67551,0.67558,0.67551,0.67558,216300001.0
2006-08-30 08:11:00,0.67557,0.67561,0.67555,0.67561,217899998.0
2006-08-30 08:12:00,0.67569,0.67575,0.67567,0.67575,194799997.0
2006-08-30 08:13:00,0.67571,0.67571,0.67564,0.67564,120699998.0
2006-08-30 08:14:00,0.67566,0.6757,0.67566,0.67566,99100002.0
2006-08-30 08:15:00,0.67566,0.67566,0.6756,0.6756,232499996.0
2006-08-30 08:16:00,0.67564,0.67566,0.67564,0.67566,20000000.0
2006-08-30 08:17:00,0.67568,0.6758,0.67568,0.6758,131200000.0
2006-08-30 08:18:00,0.67574,0.67574,0.67571,0.67571,31900000.0
2006-08-30 08:19:00,0.67564,0.67568,0.6756,0.67568,116400000.0
2006-08-30 08:20:00,0.67568,0.67568,0.67562,0.67562,43999999.0
2006-08-30 08:21:00,0.67557,0.67557,0.67545,0.67545,54200002.0
2006-08-30 08:22:00,0.67546,0.67551,0.67545,0.67548,169999997.0
2006-08-30 08:23:00,0.6755,0.67554,0.67541,0.67552,172499998.0
2006-08-30 08:24:00,0.67549,0.67549,0.67539,0.6754,114500000.0
2006-08-30 08:25:00,0.67533,0.6754,0.67532,0.67533,179200004.0
2006-08-30 08:26:00,0.67532,0.67539,0.67529,0.67529,96600001.0
2006-08-30 08:27:00,0.67535,0.67548,0.67535,0.67539,190699999.0
2006-08-30 08:28:00,0.67534,0.67539,0.67534,0.67537,190100003.0
2006-08-30 08:29:00,0.67535,0.67535,0.67535,0.67535,14300000.0
2006-08-30 08:30:00,0.67535,0.67538,0.67531,0.67538,50000001.0
2006-08-30 08:31:00,0.67536,0.67539,0.67529,0.67532,154200003.0
2006-08-30 08:32:00,0.67532,0.67541,0.67532,0.67539,173100001.0
2006-08-30 08:33:00,0.67542,0.67547,0.67542,0.67543,178899999.0
2006-08-30 08:34:00,0.67541,0.67546,0.67538,0.67545,161399998.0
2006-08-30 08:35:00,0.67545,0.67545,0.67545,0.67545,39899998.0
2006-08-30 08:36:00,0.67546,0.67546,0.67542,0.67542,77000000.0
2006-08-30 08:37:00,0.67542,0.67553,0.67542,0.67553,100599998.0
2006-08-30 08:38:00,0.67555,0.67555,0.67552,0.67553,163100001.0
2006-08-30 08:39:00,0.6755,0.67558,0.6755,0.67555,148099997.0
2006-08-30 08:40:00,0.67547,0.67547,0.67544,0.67546,127100002.0
2006-08-30 08:41:00,0.67544,0.67547,0.6754,0.67542,212699998.0
2006-08-30 08:42:00,0.67535,0.67545,0.67534,0.6754,106800001.0
2006-08-30 08:43:00,0.67536,0.67544,0.6753,0.6753,181899995.0
2006-08-30 08:44:00,0.6753,0.67531,0.67523,0.67531,133300001.0
2006-08-30 08:45:00,0.6753,0.6753,0.67528,0.67528,21500001.0
2006-08-30 08:46:00,0.67533,0.67537,0.67533,0.67535,217000000.0
2006-08-30 08:47:00,0.67535,0.67537,0.67528,0.67535,138200001.0
2006-08-30 08:48:00,0.67535,0.67535,0.6753,0.67534,190099997.0
2006-08-30 08:49:00,0.67532,0.67534,0.67527,0.67534,126200002.0
2006-08-30 08:50:00,0.67537,0.67538,0.67533,0.67533,17200000.0
2006-08-30 08:51:00,0.6753,0.67532,0.67521,0.67521,218499996.0
2006-08-30 08:52:00,0.67517,0.67526,0.67517,0.6752,157299998.0
2006-08-30 08:53:00,0.67516,0.67524,0.67516,0.67524,102599999.0
2006-08-30 08:54:00,0.67525,0.67529,0.67518,0.67525,135200000.0
2006-08-30 08:55:00,0.67535,0.67539,0.67532,0.67532,76700002.0
2006-08-30 08:56:00,0.67525,0.67525,0.67515,0.6752,167699999.0
2006-08-30 08:57:00,0.67505,0.67505,0.67494,0.67504,196499996.0
2006-08-30 08:58:00,0.67503,0.67503,0.6749,0.67501,177700004.0
2006-08-30 08:59:00,0.67503,0.6751,0.67503,0.67507,66900001.0
2006-08-30 09:00:00,0.67505,0.67505,0.67499,0.67505,68399998.0
2006-08-30 09:01:00,0.675,0.67506,0.67491,0.67496,164399998.0
2006-08-30 09:02:00,0.67489,0.67489,0.67472,0.67473,177000001.0
2006-08-30 09:03:00,0.67474,0.6748,0.67471,0.67479,190600000.0
2006-08-30 09:04:00,0.67488,0.67492,0.67484,0.6749,104600002.0
2006-08-30 09:05:00,0.67493,0.67503,0.67486,0.67503,69300001.0
2006-08-30 09:06:00,0.67508,0.67508,0.67485,0.67485,116999999.0
2006-08-30 09:07:00,0.67491,0.67492,0.6748,0.6748,105699998.0
2006-08-30 09:08:00,0.6748,0.67493,0.6748,0.67485,208399995.0
2006-08-30 09:09:00,0.67492,0.67493,0.67492,0.67492,15800000.0
2006-08-30 09:10:00,0.67493,0.67499,0.67491,0.67499,145399998.0
2006-08-30 09:11:00,0.67498,0.67499,0.67491,0.67492,208999999.0
2006-08-30 09:12:00,0.67492,0.67492,0.67478,0.67485,207399999.0
2006-08-30 09:13:00,0.67489,0.67489,0.67478,0.67482,68499999.0
2006-08-30 09:14:00,0.67482,0.67494,0.67482,0.67489,117200001.0
2006-08-30 09:15:00,0.675,0.6751,0.675,0.67507,81500001.0
2006-08-30 09:16:00,0.67505,0.67508,0.675,0.67507,215900001.0
2006-08-30 09:17:00,0.67503,0.67508,0.675,0.67503,152600000.0
2006-08-30 09:18:00,0.675,0.675,0.6749,0.67498,94900000.0
2006-08-30 09:19:00,0.67502,0.67503,0.6749,0.6749,108699998.0
2006-08-30 09:20:00,0.67482,0.67495,0.6748,0.67495,190099999.0
2006-08-30 09:21:00,0.67498,0.67502,0.67492,0.67499,148000003.0
2006-08-30 09:22:00,0.67495,0.67501,0.67492,0.67501,241500000.0
2006-08-30 09:23:00,0.67502,0.67502,0.67495,0.675,220700004.0
2006-08-30 09:24:00,0.67502,0.67502,0.67495,0.67502,214300000.0
2006-08-30 09:25:00,0.67499,0.675,0.67494,0.675,142100000.0
2006-08-30 09:26:00,0.67498,0.675,0.67491,0.675,162000002.0
2006-08-30 09:27:00,0.67505,0.67509,0.67499,0.67499,178599999.0
2006-08-30 09:28:00,0.675,0.6751,0.675,0.6751,120899999.0
2006-08-30 09:29:00,0.67508,0.6751,0.67501,0.67509,129499996.0
2006-08-30 09:30:00,0.67511,0.67512,0.67498,0.67498,82099998.0
2006-08-30 09:31:00,0.67489,0.675,0.67489,0.67495,265799998.0
2006-08-30 09:32:00,0.67494,0.67495,0.67493,0.67495,106100002.0
2006-08-30 09:33:00,0.67496,0.67496,0.67481,0.67481,87700000.0
2006-08-30 09:34:00,0.6748,0.67486,0.6748,0.67485,63400001.0
2006-08-30 09:35:00,0.67485,0.6749,0.67482,0.67483,145300003.0
2006-08-30 09:36:00,0.67481,0.6749,0.67481,0.67482,177599997.0
2006-08-30 09:37:00,0.67481,0.67481,0.67479,0.67479,106200001.0
2006-08-30 09:38:00,0.67477,0.67478,0.67472,0.67473,153300002.0
2006-08-30 09:39:00,0.67462,0.67464,0.67457,0.67464,96500001.0
2006-08-30 09:40:00,0.67467,0.67482,0.67466,0.67482,103200003.0
2006-08-30 09:41:00,0.6748,0.67481,0.67472,0.67478,103399999.0
2006-08-30 09:42:00,0.67481,0.67481,0.67471,0.6748,191099999.0
2006-08-30 09:43:00,0.67478,0.67486,0.67476,0.67486,204200001.0
2006-08-30 09:44:00,0.67478,0.67487,0.67475,0.67487,109500001.0
2006-08-30 09:45:00,0.67487,0.67497,0.67483,0.67497,138499997.0
2006-08-30 09:46:00,0.67501,0.67504,0.67492,0.67494,131300002.0
2006-08-30 09:47:00,0.67504,0.67511,0.67504,0.67511,102300002.0
2006-08-30 09:48:00,0.67511,0.67517,0.67511,0.67512,199000001.0
2006-08-30 09:49:00,0.67512,0.67521,0.67509,0.67521,112300001.0
2006-08-30 09:50:00,0.67527,0.6753,0.67521,0.67521,82899999.0
2006-08-30 09:51:00,0.67521,0.67531,0.67521,0.67527,192000004.0
2006-08-30 09:52:00,0.67527,0.67527,0.6752,0.6752,87100003.0
2006-08-30 09:53:00,0.67523,0.67525,0.67519,0.67525,219600004.0
2006-08-30 09:54:00,0.6752,0.67525,0.67516,0.6752,62599999.0
2006-08-30 09:55:00,0.67508,0.67508,0.67494,0.67497,128700001.0
2006-08-30 09:56:00,0.67502,0.67502,0.675,0.67501,93600001.0
2006-08-30 09:57:00,0.67505,0.67509,0.67501,0.67502,139500000.0
2006-08-30 09:58:00,0.67504,0.67508,0.67503,0.67506,120599998.0
2006-08-30 09:59:00,0.67507,0.6751,0.67497,0.67502,212499996.0
2006-08-30 10:00:00,0.67505,0.67512,0.67505,0.67512,176600003.0
2006-08-30 10:01:00,0.67506,0.67511,0.67506,0.6751,121700000.0
2006-08-30 10:02:00,0.67511,0.67515,0.67505,0.67505,117300001.0
2006-08-30 10:03:00,0.67506,0.67512,0.67504,0.6751,216600001.0
2006-08-30 10:04:00,0.67515,0.67518,0.67506,0.67518,151700003.0
2006-08-30 10:05:00,0.67515,0.67515,0.67509,0.67515,142200002.0
2006-08-30 10:06:00,0.67514,0.67519,0.67511,0.67519,122200002.0
2006-08-30 10:07:00,0.67516,0.67521,0.67513,0.67517,169800002.0
2006-08-30 10:08:00,0.67509,0.67515,0.67502,0.67515,88500001.0
2006-08-30 10:09:00,0.67512,0.67514,0.67508,0.67513,109600001.0
2006-08-30 10:10:00,0.67517,0.67523,0.67517,0.67523,145000001.0
2006-08-30 10:11:00,0.67517,0.67517,0.67507,0.67508,160500001.0
2006-08-30 10:12:00,0.6751,0.67512,0.67502,0.67502,118300002.0
2006-08-30 10:13:00,0.675,0.67507,0.67496,0.67507,140300002.0
2006-08-30 10:14:00,0.67508,0.67508,0.67503,0.67505,201999996.0
2006-08-30 10:15:00,0.67509,0.67512,0.67506,0.67507,209000003.0
2006-08-30 10:16:00,0.67508,0.67509,0.67508,0.67509,1900000.0
2006-08-30 10:17:00,0.67505,0.67514,0.67502,0.67513,261400004.0
2006-08-30 10:18:00,0.67517,0.67521,0.67517,0.67517,99900000.0
2006-08-30 10:19:00,0.67518,0.67518,0.67509,0.67515,121500002.0
2006-08-30 10:20:00,0.67515,0.67518,0.67512,0.67518,168300000.0
2006-08-30 10:21:00,0.67512,0.67518,0.67508,0.67508,185800000.0
2006-08-30 10:22:00,0.67513,0.67515,0.67505,0.67507,104300000.0
2006-08-30 10:23:00,0.67502,0.67504,0.67495,0.67497,66999998.0
2006-08-30 10:24:00,0.67505,0.67509,0.67504,0.67506,146300000.0
2006-08-30 10:25:00,0.67502,0.67509,0.67502,0.67509,181200003.0
2006-08-30 10:26:00,0.67505,0.67512,0.67503,0.67511,166399999.0
2006-08-30 10:27:00,0.67509,0.67519,0.67509,0.67515,179399999.0
2006-08-30 10:28:00,0.67514,0.67528,0.67514,0.6752,120900002.0
2006-08-30 10:29:00,0.67515,0.67521,0.67512,0.67516,189900004.0
2006-08-30 10:30:00,0.67512,0.67515,0.67503,0.6751,225600000.0
2006-08-30 10:31:00,0.67512,0.67516,0.67511,0.67516,86000002.0
2006-08-30 10:32:00,0.67516,0.67526,0.6751,0.67514,237400001.0
2006-08-30 10:33:00,0.67521,0.67521,0.67507,0.67518,133100001.0
2006-08-30 10:34:00,0.67517,0.67517,0.67504,0.67504,158800000.0
2006-08-30 10:35:00,0.67511,0.67511,0.67505,0.67511,228100003.0
2006-08-30 10:36:00,0.6751,0.67513,0.67503,0.67513,136599999.0
2006-08-30 10:37:00,0.67514,0.67518,0.67509,0.67518,60499998.0
2006-08-30 10:38:00,0.67519,0.6752,0.67511,0.67515,105900002.0
2006-08-30 10:39:00,0.67514,0.67514,0.67509,0.67509,53799999.0
2006-08-30 10:40:00,0.67508,0.6751,0.67504,0.67504,99200001.0
2006-08-30 10:41:00,0.67507,0.67513,0.67504,0.67513,174600001.0
2006-08-30 10:42:00,0.67512,0.67515,0.6751,0.6751,46100000.0
2006-08-30 10:43:00,0.67512,0.67512,0.67503,0.67509,117300001.0
2006-08-30 10:44:00,0.67506,0.67514,0.67505,0.67511,166200000.0
2006-08-30 10:45:00,0.67511,0.67518,0.6751,0.67518,141999999.0
2006-08-30 10:46:00,0.67509,0.67517,0.67509,0.67515,164800001.0
2006-08-30 10:47:00,0.67513,0.67516,0.67507,0.67514,179500004.0
2006-08-30 10:48:00,0.67507,0.67512,0.67505,0.67511,95700000.0
2006-08-30 10:49:00,0.6751,0.6751,0.67502,0.67509,121699998.0
2006-08-30 10:50:00,0.67502,0.67505,0.67496,0.67496,136599998.0
2006-08-30 10:51:00,0.67498,0.67504,0.67493,0.67493,133299998.0
2006-08-30 10:52:00,0.67487,0.67494,0.67487,0.67494,86000000.0
2006-08-30 10:53:00,0.67493,0.67498,0.67492,0.67493,111000003.0
2006-08-30 10:54:00,0.675,0.6751,0.675,0.67505,59700000.0
2006-08-30 10:55:00,0.67502,0.67514,0.67502,0.67513,71900000.0
2006-08-30 10:56:00,0.67508,0.67508,0.67492,0.675,159300001.0
2006-08-30 10:57:00,0.67496,0.67507,0.67496,0.67502,161300000.0
2006-08-30 10:58:00,0.67502,0.67502,0.675,0.67501,66100002.0
2006-08-30 10:59:00,0.67502,0.67514,0.67502,0.6751,60600000.0
2006-08-30 11:00:00,0.67505,0.67505,0.67496,0.67497,182000002.0
2006-08-30 11:01:00,0.67497,0.67497,0.67493,0.67493,65500000.0
2006-08-30 11:02:00,0.67493,0.67493,0.6749,0.6749,85900002.0
2006-08-30 11:03:00,0.67489,0.67489,0.67483,0.67485,121700002.0
2006-08-30 11:04:00,0.67485,0.67491,0.67478,0.67491,280000003.0
2006-08-30 11:05:00,0.6749,0.67495,0.67489,0.67489,113299997.0
2006-08-30 11:06:00,0.67489,0.67492,0.67485,0.67492,185399999.0
2006-08-30 11:07:00,0.67489,0.67495,0.67489,0.6749,166099997.0
2006-08-30 11:08:00,0.675,0.675,0.67492,0.67493,180300000.0
2006-08-30 11:09:00,0.67488,0.67491,0.67488,0.6749,78400000.0
2006-08-30 11:10:00,0.67487,0.6749,0.67483,0.6749,117399999.0
2006-08-30 11:11:00,0.67492,0.67494,0.67488,0.67488,100099999.0
2006-08-30 11:12:00,0.67492,0.67498,0.67492,0.67495,95000003.0
2006-08-30 11:13:00,0.67493,0.67497,0.67488,0.67488,111500000.0
2006-08-30 11:14:00,0.67485,0.67485,0.67473,0.67477,201199992.0
2006-08-30 11:15:00,0.67483,0.67485,0.6748,0.67485,260499998.0
2006-08-30 11:16:00,0.67484,0.67484,0.67476,0.67483,163399999.0
2006-08-30 11:17:00,0.67486,0.67486,0.67472,0.67478,229100003.0
2006-08-30 11:18:00,0.67479,0.67483,0.67476,0.6748,121600001.0
2006-08-30 11:19:00,0.67479,0.67483,0.6747,0.6748,236299999.0
2006-08-30 11:20:00,0.67475,0.67482,0.67475,0.67475,164300001.0
2006-08-30 11:21:00,0.67484,0.67484,0.67482,0.67482,80599999.0
2006-08-30 11:22:00,0.67479,0.67479,0.67472,0.67472,109199998.0
2006-08-30 11:23:00,0.67478,0.67483,0.67477,0.67477,84900000.0
2006-08-30 11:24:00,0.6748,0.67481,0.67472,0.67476,143100006.0
2006-08-30 11:25:00,0.67474,0.6748,0.67474,0.67479,90100001.0
2006-08-30 11:26:00,0.67477,0.67478,0.67475,0.67475,87400000.0
2006-08-30 11:27:00,0.6747,0.6747,0.67465,0.67465,83799999.0
2006-08-30 11:28:00,0.67462,0.67466,0.67458,0.67463,162000001.0
2006-08-30 11:29:00,0.67463,0.67463,0.6746,0.67461,95900001.0
2006-08-30 11:30:00,0.67463,0.67463,0.67449,0.67458,111600000.0
2006-08-30 11:31:00,0.67455,0.67464,0.67454,0.6746,101500001.0
2006-08-30 11:32:00,0.67458,0.67463,0.67452,0.67459,77700001.0
2006-08-30 11:33:00,0.67455,0.67459,0.67449,0.67455,108600003.0
2006-08-30 11:34:00,0.67458,0.67458,0.67449,0.67452,133600002.0
2006-08-30 11:35:00,0.67449,0.67453,0.67446,0.67448,252099994.0
2006-08-30 11:36:00,0.67448,0.67452,0.67444,0.67449,299999997.0
2006-08-30 11:37:00,0.67452,0.67455,0.67452,0.67455,95600001.0
2006-08-30 11:38:00,0.67447,0.67451,0.67447,0.67451,16000000.0
2006-08-30 11:39:00,0.6745,0.6745,0.67441,0.67445,126000001.0
2006-08-30 11:40:00,0.67447,0.67447,0.67445,0.67447,54900000.0
2006-08-30 11:41:00,0.67445,0.6745,0.67445,0.6745,100499999.0
2006-08-30 11:42:00,0.67448,0.67454,0.67448,0.67453,126000000.0
2006-08-30 11:43:00,0.67451,0.67456,0.67448,0.67456,87200001.0
2006-08-30 11:44:00,0.6745,0.67451,0.6745,0.67451,47300000.0
2006-08-30 11:45:00,0.67448,0.67453,0.67446,0.67452,235200001.0
2006-08-30 11:46:00,0.6745,0.67454,0.67448,0.6745,133900001.0
2006-08-30 11:47:00,0.67453,0.67458,0.67453,0.67458,34300001.0
2006-08-30 11:48:00,0.6745,0.67454,0.67448,0.67454,61600001.0
2006-08-30 11:49:00,0.67452,0.67455,0.67447,0.67455,154200001.0
2006-08-30 11:50:00,0.67445,0.6745,0.67445,0.6745,119500000.0
2006-08-30 11:51:00,0.67448,0.67448,0.67441,0.67441,163699999.0
2006-08-30 11:52:00,0.67439,0.67441,0.67437,0.6744,201400000.0
2006-08-30 11:53:00,0.67436,0.67436,0.67428,0.67431,84800001.0
2006-08-30 11:54:00,0.67424,0.6743,0.67418,0.67423,170800005.0
2006-08-30 11:55:00,0.67433,0.67433,0.67426,0.67427,169300001.0
2006-08-30 11:56:00,0.67426,0.67434,0.67425,0.67434,143099998.0
2006-08-30 11:57:00,0.67432,0.67432,0.67417,0.67417,157200001.0
2006-08-30 11:58:00,0.67413,0.67415,0.67405,0.67415,81399999.0
2006-08-30 11:59:00,0.6741,0.67414,0.67399,0.67406,239899999.0
2006-08-30 12:00:00,0.67371,0.67388,0.67359,0.67388,274100002.0
2006-08-30 12:01:00,0.67391,0.67391,0.67377,0.67387,113200000.0
2006-08-30 12:02:00,0.674,0.67402,0.67392,0.67402,179900004.0
2006-08-30 12:03:00,0.67406,0.67406,0.67397,0.67399,82999999.0
2006-08-30 12:04:00,0.67395,0.67395,0.67378,0.67382,92599999.0
2006-08-30 12:05:00,0.67382,0.67385,0.67381,0.67381,116600001.0
2006-08-30 12:06:00,0.67378,0.67389,0.67378,0.67389,249999996.0
2006-08-30 12:07:00,0.6739,0.67391,0.67372,0.67372,230000005.0
2006-08-30 12:08:00,0.67372,0.67383,0.67363,0.67383,160799999.0
2006-08-30 12:09:00,0.67384,0.67384,0.67356,0.67358,171799999.0
2006-08-30 12:10:00,0.6736,0.67367,0.6736,0.67365,64500001.0
2006-08-30 12:11:00,0.67364,0.67368,0.67359,0.67368,138799999.0
2006-08-30 12:12:00,0.67366,0.67368,0.67365,0.67366,96399998.0
2006-08-30 12:13:00,0.67372,0.67385,0.67372,0.67382,96699997.0
2006-08-30 12:14:00,0.67385,0.67388,0.67383,0.67385,90899998.0
2006-08-30 12:15:00,0.67388,0.67392,0.67386,0.6739,112300002.0
2006-08-30 12:16:00,0.6739,0.67396,0.67388,0.67393,141700003.0
2006-08-30 12:17:00,0.67393,0.67396,0.67387,0.67394,156800002.0
2006-08-30 12:18:00,0.67392,0.674,0.67392,0.67392,130700002.0
2006-08-30 12:19:00,0.67393,0.67393,0.67384,0.67384,124600003.0
2006-08-30 12:20:00,0.67385,0.67388,0.67381,0.67382,94899997.0
2006-08-30 12:21:00,0.67372,0.6738,0.67372,0.67372,242900000.0
2006-08-30 12:22:00,0.67372,0.67377,0.67369,0.67369,186200000.0
2006-08-30 12:23:00,0.67369,0.67385,0.67366,0.67385,126100001.0
2006-08-30 12:24:00,0.67395,0.67402,0.67391,0.67402,177499996.0
2006-08-30 12:25:00,0.67403,0.67403,0.67394,0.674,108900000.0
2006-08-30 12:26:00,0.67397,0.67399,0.67395,0.67399,28700000.0
2006-08-30 12:27:00,0.67402,0.67402,0.67396,0.67397,195600003.0
2006-08-30 12:28:00,0.67395,0.67401,0.67393,0.67401,100300001.0
2006-08-30 12:29:00,0.67401,0.67421,0.67401,0.67421,123900001.0
2006-08-30 12:30:00,0.67418,0.67419,0.67405,0.67407,215700000.0
2006-08-30 12:31:00,0.67407,0.67415,0.67406,0.67408,166499998.0
2006-08-30 12:32:00,0.67407,0.67418,0.67407,0.6741,267099999.0
2006-08-30 12:33:00,0.67415,0.67418,0.67412,0.67416,113499997.0
2006-08-30 12:34:00,0.67419,0.67423,0.67412,0.67423,211800000.0
2006-08-30 12:35:00,0.67422,0.67433,0.67422,0.67429,187800004.0
2006-08-30 12:36:00,0.67432,0.67435,0.67426,0.67426,167399998.0
2006-08-30 12:37:00,0.67431,0.67432,0.67422,0.67426,198799997.0
2006-08-30 12:38:00,0.67423,0.67428,0.67421,0.67423,98099999.0
2006-08-30 12:39:00,0.67432,0.67436,0.67423,0.67434,319500000.0
2006-08-30 12:40:00,0.67431,0.67434,0.67429,0.67433,183699998.0
2006-08-30 12:41:00,0.67432,0.67437,0.6743,0.67437,217899998.0
2006-08-30 12:42:00,0.6743,0.67437,0.6743,0.67435,157000001.0
2006-08-30 12:43:00,0.67432,0.67433,0.67427,0.67433,96700002.0
2006-08-30 12:44:00,0.67432,0.67439,0.67432,0.67438,180600000.0
2006-08-30 12:45:00,0.67438,0.67438,0.67434,0.67434,102100003.0
2006-08-30 12:46:00,0.67444,0.67444,0.67433,0.67433,110400001.0
2006-08-30 12:47:00,0.67433,0.67438,0.67433,0.67435,186799993.0
2006-08-30 12:48:00,0.67425,0.67429,0.67425,0.67429,61399997.0
2006-08-30 12:49:00,0.6743,0.67448,0.6743,0.67436,175700001.0
2006-08-30 12:50:00,0.67438,0.67448,0.67438,0.6744,132499997.0
2006-08-30 12:51:00,0.67442,0.67445,0.67437,0.67441,189699998.0
2006-08-30 12:52:00,0.67438,0.67438,0.67432,0.67432,17500000.0
2006-08-30 12:53:00,0.67435,0.67442,0.6743,0.67442,125999998.0
2006-08-30 12:54:00,0.67438,0.6744,0.67434,0.67436,169100000.0
2006-08-30 12:55:00,0.67443,0.67445,0.67439,0.67439,118899998.0
2006-08-30 12:56:00,0.67438,0.67443,0.67435,0.67435,95599999.0
2006-08-30 12:57:00,0.67436,0.67436,0.67429,0.67429,119800001.0
2006-08-30 12:58:00,0.67426,0.67432,0.67426,0.67429,168400002.0
2006-08-30 12:59:00,0.67427,0.67427,0.67419,0.67419,207300002.0
2006-08-30 13:00:00,0.67424,0.67424,0.67421,0.67421,139799997.0
2006-08-30 13:01:00,0.67424,0.67424,0.6742,0.67423,135500000.0
2006-08-30 13:02:00,0.67424,0.67429,0.67422,0.67424,41500001.0
2006-08-30 13:03:00,0.6742,0.67427,0.6742,0.67425,70099998.0
2006-08-30 13:04:00,0.6742,0.6742,0.67414,0.6742,166100000.0
2006-08-30 13:05:00,0.67418,0.67418,0.67405,0.67407,188300000.0
2006-08-30 13:06:00,0.67411,0.67411,0.67402,0.67405,91899998.0
2006-08-30 13:07:00,0.67403,0.67407,0.67395,0.67397,70099999.0
2006-08-30 13:08:00,0.67399,0.67403,0.67389,0.67395,200100006.0
2006-08-30 13:09:00,0.67387,0.67395,0.67387,0.6739,102699997.0
2006-08-30 13:10:00,0.67384,0.67393,0.67384,0.67393,112499999.0
2006-08-30 13:11:00,0.67391,0.67394,0.67388,0.67391,175400002.0
2006-08-30 13:12:00,0.67397,0.67401,0.67393,0.674,71900002.0
2006-08-30 13:13:00,0.67399,0.67411,0.67399,0.67407,44000001.0
2006-08-30 13:14:00,0.67412,0.67415,0.67409,0.67415,139699997.0
2006-08-30 13:15:00,0.67408,0.67413,0.67405,0.6741,63700000.0
2006-08-30 13:16:00,0.67403,0.67405,0.67396,0.67398,89499999.0
2006-08-30 13:17:00,0.67405,0.67409,0.67399,0.67402,192300000.0
2006-08-30 13:18:00,0.67397,0.67402,0.67396,0.67397,99500000.0
2006-08-30 13:19:00,0.67397,0.67403,0.6739,0.6739,202600000.0
2006-08-30 13:20:00,0.67397,0.674,0.67397,0.67397,121700002.0
2006-08-30 13:21:00,0.67393,0.67395,0.67391,0.67392,49400000.0
2006-08-30 13:22:00,0.67387,0.67395,0.67387,0.67393,224199999.0
2006-08-30 13:23:00,0.6739,0.67399,0.6739,0.67399,116500001.0
2006-08-30 13:24:00,0.67395,0.67408,0.67395,0.67408,163700002.0
2006-08-30 13:25:00,0.67406,0.67413,0.67405,0.67405,184300002.0
2006-08-30 13:26:00,0.67405,0.67411,0.67401,0.67405,206500000.0
2006-08-30 13:27:00,0.67407,0.67413,0.67405,0.6741,192100002.0
2006-08-30 13:28:00,0.67404,0.67409,0.67403,0.67407,136499997.0
2006-08-30 13:29:00,0.67405,0.67413,0.67402,0.67413,89300000.0
2006-08-30 13:30:00,0.67412,0.67414,0.67409,0.67412,102000001.0
2006-08-30 13:31:00,0.67413,0.67415,0.67409,0.67409,208100001.0
2006-08-30 13:32:00,0.67412,0.67412,0.67408,0.67412,63800001.0
2006-08-30 13:33:00,0.67413,0.67415,0.67412,0.67412,122100000.0
2006-08-30 13:34:00,0.67413,0.67413,0.67405,0.67411,139900004.0
2006-08-30 13:35:00,0.67416,0.67416,0.67407,0.67414,138799998.0
2006-08-30 13:36:00,0.67418,0.67418,0.6741,0.67415,75600001.0
2006-08-30 13:37:00,0.67414,0.67414,0.67407,0.67407,79900001.0
2006-08-30 13:38:00,0.67404,0.67405,0.67404,0.67405,56799999.0
2006-08-30 13:39:00,0.67409,0.67417,0.67409,0.67416,157200000.0
2006-08-30 13:40:00,0.67423,0.67424,0.67413,0.67419,96400002.0
2006-08-30 13:41:00,0.67411,0.67411,0.67402,0.67402,70399998.0
2006-08-30 13:42:00,0.67411,0.67412,0.67408,0.67412,242199997.0
2006-08-30 13:43:00,0.67408,0.67414,0.67407,0.67407,127700005.0
2006-08-30 13:44:00,0.6741,0.67413,0.67407,0.67408,105300003.0
2006-08-30 13:45:00,0.67408,0.67413,0.67407,0.67407,107099999.0
2006-08-30 13:46:00,0.67409,0.67412,0.67407,0.67408,138199998.0
2006-08-30 13:47:00,0.67411,0.67417,0.67409,0.67415,154000002.0
2006-08-30 13:48:00,0.67418,0.67421,0.67412,0.67415,102200000.0
2006-08-30 13:49:00,0.67422,0.67425,0.67415,0.67415,107600001.0
2006-08-30 13:50:00,0.6741,0.6742,0.6741,0.6742,188599998.0
2006-08-30 13:51:00,0.67417,0.67424,0.67415,0.67424,236099996.0
2006-08-30 13:52:00,0.67423,0.67427,0.67421,0.67421,153999998.0
2006-08-30 13:53:00,0.67431,0.67431,0.67419,0.67425,228399993.0
2006-08-30 13:54:00,0.67423,0.67423,0.67413,0.67418,134000005.0
2006-08-30 13:55:00,0.67418,0.67418,0.67415,0.67415,25500000.0
2006-08-30 13:56:00,0.67412,0.67421,0.67412,0.6742,186999999.0
2006-08-30 13:57:00,0.67418,0.67431,0.67418,0.6743,110900000.0
2006-08-30 13:58:00,0.67434,0.67436,0.67426,0.67433,182699999.0
2006-08-30 13:59:00,0.67429,0.67431,0.67426,0.67427,185399995.0
2006-08-30 14:00:00,0.67426,0.67431,0.67421,0.67422,242200002.0
2006-08-30 14:01:00,0.67419,0.67427,0.67418,0.67419,222000002.0
2006-08-30 14:02:00,0.6742,0.67429,0.67419,0.67419,39300000.0
2006-08-30 14:03:00,0.67422,0.67425,0.67421,0.67423,91000002.0
2006-08-30 14:04:00,0.67424,0.67425,0.67421,0.67425,99000002.0
2006-08-30 14:05:00,0.67413,0.67423,0.67413,0.67415,217700001.0
2006-08-30 14:06:00,0.6742,0.67425,0.6742,0.67421,229200002.0
2006-08-30 14:07:00,0.67417,0.67421,0.67411,0.67411,312700000.0
2006-08-30 14:08:00,0.67413,0.67417,0.67407,0.67407,99099999.0
2006-08-30 14:09:00,0.67409,0.67412,0.67407,0.67407,139699999.0
2006-08-30 14:10:00,0.67408,0.6741,0.67399,0.67407,234100000.0
2006-08-30 14:11:00,0.67407,0.6741,0.67402,0.67407,170700000.0
2006-08-30 14:12:00,0.67408,0.67412,0.67402,0.67405,103800000.0
2006-08-30 14:13:00,0.67407,0.67407,0.67396,0.674,199900003.0
2006-08-30 14:14:00,0.67393,0.67393,0.67386,0.67386,36399999.0
2006-08-30 14:15:00,0.67388,0.67402,0.67388,0.67402,150800004.0
2006-08-30 14:16:00,0.67398,0.67404,0.67398,0.674,34900001.0
2006-08-30 14:17:00,0.67397,0.67407,0.67392,0.67407,128299999.0
2006-08-30 14:18:00,0.67408,0.67408,0.67396,0.674,209700001.0
2006-08-30 14:19:00,0.67396,0.67405,0.67396,0.67405,151900003.0
2006-08-30 14:20:00,0.67404,0.67404,0.67393,0.674,178599999.0
2006-08-30 14:21:00,0.67403,0.67407,0.67403,0.67405,143600000.0
2006-08-30 14:22:00,0.67403,0.67408,0.67397,0.67399,152500002.0
2006-08-30 14:23:00,0.67402,0.67402,0.67392,0.67398,170899999.0
2006-08-30 14:24:00,0.674,0.67402,0.67395,0.67401,311700000.0
2006-08-30 14:25:00,0.67404,0.67414,0.67404,0.67408,143700002.0
2006-08-30 14:26:00,0.67415,0.67419,0.67411,0.67415,146099999.0
2006-08-30 14:27:00,0.67417,0.67419,0.67408,0.67416,85600001.0
2006-08-30 14:28:00,0.67416,0.67416,0.67407,0.67413,56599998.0
2006-08-30 14:29:00,0.67401,0.67401,0.67392,0.67392,123800000.0
2006-08-30 14:30:00,0.67387,0.67416,0.67387,0.67405,248200000.0
2006-08-30 14:31:00,0.67402,0.67418,0.67402,0.67415,86199998.0
2006-08-30 14:32:00,0.674,0.67408,0.67394,0.67403,193200003.0
2006-08-30 14:33:00,0.674,0.67416,0.674,0.67406,132000002.0
2006-08-30 14:34:00,0.67396,0.67406,0.67392,0.67397,275100000.0
2006-08-30 14:35:00,0.67396,0.67405,0.67396,0.67398,67199999.0
2006-08-30 14:36:00,0.67401,0.67401,0.67396,0.67396,138600001.0
2006-08-30 14:37:00,0.67394,0.67395,0.67394,0.67395,146200002.0
2006-08-30 14:38:00,0.67399,0.67401,0.67389,0.67389,119399997.0
2006-08-30 14:39:00,0.67392,0.67394,0.67385,0.67387,160300000.0
2006-08-30 14:40:00,0.67395,0.67406,0.67395,0.674,79500000.0
2006-08-30 14:41:00,0.67407,0.67408,0.674,0.674,70399999.0
2006-08-30 14:42:00,0.674,0.67408,0.67399,0.67408,91200002.0
2006-08-30 14:43:00,0.67404,0.67406,0.67399,0.67403,166299998.0
2006-08-30 14:44:00,0.67403,0.67403,0.67396,0.67398,168500004.0
2006-08-30 14:45:00,0.674,0.674,0.67393,0.67397,205899994.0
2006-08-30 14:46:00,0.67404,0.67404,0.67402,0.67402,165899999.0
2006-08-30 14:47:00,0.67393,0.674,0.67393,0.67397,147299999.0
2006-08-30 14:48:00,0.67397,0.67404,0.67397,0.67404,138200003.0
2006-08-30 14:49:00,0.67398,0.67404,0.67394,0.67399,159399994.0
2006-08-30 14:50:00,0.67401,0.67402,0.67395,0.67402,121100003.0
2006-08-30 14:51:00,0.67399,0.6741,0.67399,0.67408,105399998.0
2006-08-30 14:52:00,0.67407,0.67411,0.67401,0.67408,179599998.0
2006-08-30 14:53:00,0.6741,0.67419,0.6741,0.67419,95899999.0
2006-08-30 14:54:00,0.67425,0.67425,0.67419,0.67419,139899998.0
2006-08-30 14:55:00,0.67422,0.67428,0.67422,0.67428,160199999.0
2006-08-30 14:56:00,0.67423,0.67425,0.67416,0.67418,140699999.0
2006-08-30 14:57:00,0.67419,0.67424,0.67416,0.67416,48600000.0
2006-08-30 14:58:00,0.67421,0.67425,0.6742,0.67421,165000001.0
2006-08-30 14:59:00,0.6742,0.67427,0.67419,0.67425,98899999.0
2006-08-30 15:00:00,0.67418,0.67422,0.67413,0.67413,246599999.0
2006-08-30 15:01:00,0.67416,0.67416,0.67404,0.67415,78899999.0
2006-08-30 15:02:00,0.67418,0.67426,0.67418,0.67422,64900000.0
2006-08-30 15:03:00,0.67424,0.67428,0.67415,0.67415,130200000.0
2006-08-30 15:04:00,0.67415,0.6742,0.67415,0.6742,139799997.0
2006-08-30 15:05:00,0.67416,0.67417,0.67409,0.67409,135300002.0
2006-08-30 15:06:00,0.67412,0.67412,0.67405,0.67405,82100000.0
2006-08-30 15:07:00,0.6741,0.67412,0.67403,0.67403,95299998.0
2006-08-30 15:08:00,0.674,0.6741,0.674,0.67405,181799997.0
2006-08-30 15:09:00,0.67404,0.67414,0.674,0.67407,156200004.0
2006-08-30 15:10:00,0.67407,0.67418,0.67407,0.67415,53900000.0
2006-08-30 15:11:00,0.67422,0.67425,0.67412,0.67418,210200000.0
2006-08-30 15:12:00,0.67412,0.67412,0.67404,0.67408,172299994.0
2006-08-30 15:13:00,0.674,0.674,0.67378,0.67381,154499999.0
2006-08-30 15:14:00,0.67383,0.67389,0.67381,0.67382,213799999.0
2006-08-30 15:15:00,0.67384,0.6739,0.67383,0.67383,112900002.0
2006-08-30 15:16:00,0.6738,0.67385,0.67373,0.67377,185799999.0
2006-08-30 15:17:00,0.67378,0.67382,0.67372,0.6738,131600000.0
2006-08-30 15:18:00,0.6738,0.67397,0.6738,0.67395,82199997.0
2006-08-30 15:19:00,0.67391,0.67394,0.67387,0.6739,84800002.0
2006-08-30 15:20:00,0.67389,0.67402,0.67389,0.67395,155699996.0
2006-08-30 15:21:00,0.67397,0.67397,0.67391,0.67392,59200001.0
2006-08-30 15:22:00,0.67392,0.674,0.67392,0.67395,58999999.0
2006-08-30 15:23:00,0.67388,0.67397,0.67388,0.67393,169900004.0
2006-08-30 15:24:00,0.67393,0.67393,0.67385,0.67389,137500001.0
2006-08-30 15:25:00,0.67384,0.67386,0.6738,0.6738,25400000.0
2006-08-30 15:26:00,0.67388,0.67388,0.67369,0.67375,61500001.0
2006-08-30 15:27:00,0.67376,0.67377,0.67367,0.67372,234900002.0
2006-08-30 15:28:00,0.67373,0.67378,0.67367,0.67374,151999999.0
2006-08-30 15:29:00,0.6738,0.67381,0.67378,0.67378,118699998.0
2006-08-30 15:30:00,0.67379,0.67379,0.67372,0.67373,92500002.0
2006-08-30 15:31:00,0.67363,0.67378,0.67363,0.67373,117500002.0
2006-08-30 15:32:00,0.6737,0.67371,0.6737,0.67371,28700000.0
2006-08-30 15:33:00,0.67375,0.67375,0.67367,0.67367,87900001.0
2006-08-30 15:34:00,0.67369,0.67376,0.67366,0.67372,121199999.0
2006-08-30 15:35:00,0.67383,0.67383,0.67375,0.67377,188099997.0
2006-08-30 15:36:00,0.67374,0.67383,0.67374,0.67383,185299998.0
2006-08-30 15:37:00,0.67382,0.67389,0.67376,0.67378,182300003.0
2006-08-30 15:38:00,0.67379,0.67382,0.67374,0.67374,202700001.0
2006-08-30 15:39:00,0.6738,0.67383,0.67372,0.67372,86799999.0
2006-08-30 15:40:00,0.6737,0.67388,0.6737,0.67388,45900000.0
2006-08-30 15:41:00,0.67384,0.67385,0.67379,0.67379,102200001.0
2006-08-30 15:42:00,0.6738,0.6738,0.67374,0.67378,193799995.0
2006-08-30 15:43:00,0.67375,0.67378,0.67371,0.67373,184700003.0
2006-08-30 15:44:00,0.67374,0.67377,0.67369,0.67372,137799998.0
2006-08-30 15:45:00,0.67374,0.67379,0.6737,0.6737,120499996.0
2006-08-30 15:46:00,0.67373,0.67373,0.67367,0.67367,138799995.0
2006-08-30 15:47:00,0.67372,0.67373,0.67365,0.67365,113000000.0
2006-08-30 15:48:00,0.67367,0.6737,0.67365,0.67367,72299999.0
2006-08-30 15:49:00,0.67369,0.67379,0.67369,0.67375,236200001.0
2006-08-30 15:50:00,0.67382,0.67382,0.67373,0.67376,235600002.0
2006-08-30 15:51:00,0.6738,0.6738,0.67377,0.6738,30400000.0
2006-08-30 15:52:00,0.67376,0.67384,0.67376,0.67377,187800002.0
2006-08-30 15:53:00,0.67378,0.67385,0.67378,0.67378,155900000.0
2006-08-30 15:54:00,0.6738,0.67382,0.6737,0.6737,149499998.0
2006-08-30 15:55:00,0.67375,0.67378,0.67374,0.67376,160900004.0
2006-08-30 15:56:00,0.67378,0.67378,0.67369,0.67369,55100002.0
2006-08-30 15:57:00,0.67371,0.67377,0.6737,0.6737,33000000.0
2006-08-30 15:58:00,0.67373,0.67373,0.67367,0.67367,110000001.0
2006-08-30 15:59:00,0.67372,0.67372,0.67358,0.67358,101599999.0
2006-08-30 16:00:00,0.67358,0.67365,0.67354,0.67359,131500000.0
2006-08-30 16:01:00,0.67362,0.67362,0.67358,0.67358,41600000.0
2006-08-30 16:02:00,0.67366,0.67367,0.67362,0.67362,83999998.0
2006-08-30 16:03:00,0.67353,0.67361,0.67353,0.6736,150600000.0
2006-08-30 16:04:00,0.67361,0.67362,0.67353,0.67362,112999999.0
2006-08-30 16:05:00,0.67359,0.67368,0.67359,0.67362,189800000.0
2006-08-30 16:06:00,0.67362,0.67362,0.6736,0.67361,10300000.0
2006-08-30 16:07:00,0.67359,0.67363,0.67358,0.67361,73899998.0
2006-08-30 16:08:00,0.67358,0.67362,0.67352,0.67354,134300000.0
2006-08-30 16:09:00,0.6736,0.67361,0.67348,0.67359,126700002.0
2006-08-30 16:10:00,0.67356,0.67362,0.67355,0.67356,81099999.0
2006-08-30 16:11:00,0.67358,0.67361,0.67355,0.67355,66300000.0
2006-08-30 16:12:00,0.67356,0.6736,0.67356,0.67358,101799999.0
2006-08-30 16:13:00,0.67361,0.67365,0.67358,0.67365,73600002.0
2006-08-30 16:14:00,0.67368,0.67376,0.67368,0.67376,146300001.0
2006-08-30 16:15:00,0.67375,0.67376,0.67369,0.67372,145899998.0
2006-08-30 16:16:00,0.67374,0.67374,0.67374,0.67374,40999998.0
2006-08-30 16:17:00,0.67374,0.67374,0.67363,0.67368,174300003.0
2006-08-30 16:18:00,0.67375,0.67376,0.67365,0.67369,148700002.0
2006-08-30 16:19:00,0.67373,0.67373,0.67365,0.67372,176899999.0
2006-08-30 16:20:00,0.67368,0.67375,0.67366,0.6737,176600001.0
2006-08-30 16:21:00,0.67359,0.6736,0.67351,0.67351,129299998.0
2006-08-30 16:22:00,0.67353,0.67353,0.67348,0.67353,97900003.0
2006-08-30 16:23:00,0.67358,0.67359,0.67354,0.67359,73699998.0
2006-08-30 16:24:00,0.67362,0.67368,0.6736,0.67367,306100003.0
2006-08-30 16:25:00,0.67368,0.67371,0.67365,0.67369,218399999.0
2006-08-30 16:26:00,0.67366,0.67368,0.67363,0.67368,43300000.0
2006-08-30 16:27:00,0.67368,0.67371,0.67365,0.67367,223200000.0
2006-08-30 16:28:00,0.67365,0.67371,0.67364,0.67371,70700001.0
2006-08-30 16:29:00,0.67374,0.67378,0.67369,0.67372,88500000.0
2006-08-30 16:30:00,0.67364,0.6737,0.67362,0.67362,135199999.0
2006-08-30 16:31:00,0.67368,0.67368,0.67359,0.67366,196900000.0
2006-08-30 16:32:00,0.67366,0.67366,0.67357,0.67357,130800002.0
2006-08-30 16:33:00,0.67358,0.6736,0.6735,0.67358,248699997.0
2006-08-30 16:34:00,0.67356,0.67356,0.67345,0.67346,172800002.0
2006-08-30 16:35:00,0.67349,0.6735,0.67344,0.67347,233100004.0
2006-08-30 16:36:00,0.67346,0.67346,0.67341,0.67341,132999997.0
2006-08-30 16:37:00,0.67339,0.6735,0.67339,0.67343,131199997.0
2006-08-30 16:38:00,0.67346,0.6735,0.67345,0.67347,206299998.0
2006-08-30 16:39:00,0.67349,0.67357,0.67349,0.67357,100000002.0
2006-08-30 16:40:00,0.67359,0.67359,0.67356,0.67358,136499996.0
2006-08-30 16:41:00,0.67352,0.67357,0.67348,0.67352,208599999.0
2006-08-30 16:42:00,0.67348,0.67349,0.67347,0.67347,64199998.0
2006-08-30 16:43:00,0.67342,0.67353,0.67342,0.6735,75199997.0
2006-08-30 16:44:00,0.67343,0.67345,0.67343,0.67345,94100001.0
2006-08-30 16:45:00,0.6734,0.67351,0.6734,0.67351,127999997.0
2006-08-30 16:46:00,0.67358,0.67359,0.6735,0.67358,180699999.0
2006-08-30 16:47:00,0.67356,0.67356,0.67344,0.67344,76099999.0
2006-08-30 16:48:00,0.67345,0.67347,0.67326,0.67326,129900000.0
2006-08-30 16:49:00,0.67323,0.67328,0.67319,0.6732,227700000.0
2006-08-30 16:50:00,0.67323,0.67323,0.67317,0.67317,154100000.0
2006-08-30 16:51:00,0.67323,0.67325,0.67323,0.67325,18400000.0
2006-08-30 16:52:00,0.67325,0.67331,0.67324,0.67328,143000003.0
2006-08-30 16:53:00,0.67321,0.67322,0.67315,0.67322,62800001.0
2006-08-30 16:54:00,0.67317,0.67324,0.67316,0.67322,117299998.0
2006-08-30 16:55:00,0.67325,0.67334,0.67325,0.67333,133700002.0
2006-08-30 16:56:00,0.67331,0.67337,0.67331,0.67332,81599999.0
2006-08-30 16:57:00,0.67333,0.67334,0.67327,0.67332,119800001.0
2006-08-30 16:58:00,0.67327,0.67329,0.67322,0.67329,187399998.0
2006-08-30 16:59:00,0.67319,0.67319,0.67313,0.67319,195099999.0
2006-08-30 17:00:00,0.67319,0.67333,0.67319,0.67325,104999999.0
2006-08-30 17:01:00,0.67326,0.67326,0.67319,0.67324,145799999.0
2006-08-30 17:02:00,0.67324,0.67329,0.67323,0.67328,137500002.0
2006-08-30 17:03:00,0.67329,0.67336,0.67324,0.67334,141900003.0
2006-08-30 17:04:00,0.67339,0.67351,0.67338,0.67344,129699999.0
2006-08-30 17:05:00,0.67338,0.67344,0.67337,0.67344,253099994.0
2006-08-30 17:06:00,0.6734,0.67347,0.67338,0.67347,167399997.0
2006-08-30 17:07:00,0.67348,0.67349,0.67338,0.67341,214099998.0
2006-08-30 17:08:00,0.6734,0.67345,0.67339,0.67339,124499997.0
2006-08-30 17:09:00,0.67335,0.67338,0.67328,0.67329,149000002.0
2006-08-30 17:10:00,0.67334,0.6734,0.67333,0.67338,111200001.0
2006-08-30 17:11:00,0.67338,0.67343,0.67338,0.67338,84800002.0
2006-08-30 17:12:00,0.67335,0.67342,0.67333,0.67342,55300002.0
2006-08-30 17:13:00,0.67342,0.67342,0.67327,0.67333,121300001.0
2006-08-30 17:14:00,0.67331,0.67331,0.67327,0.67327,77600000.0
2006-08-30 17:15:00,0.67325,0.67328,0.6732,0.67323,189899998.0
2006-08-30 17:16:00,0.67325,0.67331,0.67322,0.67322,262399999.0
2006-08-30 17:17:00,0.6732,0.67324,0.67317,0.67317,116399999.0
2006-08-30 17:18:00,0.67318,0.67325,0.67318,0.67322,125200000.0
2006-08-30 17:19:00,0.67324,0.67332,0.67321,0.67321,104499997.0
2006-08-30 17:20:00,0.67327,0.67329,0.67324,0.67329,177999994.0
2006-08-30 17:21:00,0.67333,0.67333,0.67323,0.67325,196200003.0
2006-08-30 17:22:00,0.67326,0.67327,0.67321,0.67326,112899996.0
2006-08-30 17:23:00,0.67326,0.67326,0.6732,0.6732,121800000.0
2006-08-30 17:24:00,0.67331,0.67331,0.67326,0.67328,151000001.0
2006-08-30 17:25:00,0.67327,0.67332,0.67323,0.67323,171600002.0
2006-08-30 17:26:00,0.67319,0.67319,0.67287,0.67319,196599997.0
2006-08-30 17:27:00,0.67326,0.67328,0.67319,0.67319,246400000.0
2006-08-30 17:28:00,0.67324,0.67328,0.6732,0.67328,75800000.0
2006-08-30 17:29:00,0.67329,0.67335,0.67323,0.67335,48500001.0
2006-08-30 17:30:00,0.67336,0.67338,0.67333,0.67333,201200001.0
2006-08-30 17:31:00,0.67335,0.67338,0.67326,0.67326,151800001.0
2006-08-30 17:32:00,0.67328,0.67334,0.67325,0.67327,73600001.0
2006-08-30 17:33:00,0.67335,0.67335,0.67324,0.6733,159100002.0
2006-08-30 17:34:00,0.67327,0.67332,0.67324,0.67324,126599998.0
2006-08-30 17:35:00,0.67328,0.67331,0.67324,0.67329,164999997.0
2006-08-30 17:36:00,0.67328,0.67328,0.67323,0.67323,103799998.0
2006-08-30 17:37:00,0.67319,0.67322,0.67316,0.67317,98300002.0
2006-08-30 17:38:00,0.67314,0.67322,0.67314,0.6732,252900001.0
2006-08-30 17:39:00,0.67321,0.67323,0.6732,0.67321,75999998.0
2006-08-30 17:40:00,0.67324,0.67327,0.67322,0.67322,205400003.0
2006-08-30 17:41:00,0.67316,0.67329,0.67316,0.67322,142000002.0
2006-08-30 17:42:00,0.67322,0.67329,0.6732,0.6732,171300000.0
2006-08-30 17:43:00,0.67327,0.67327,0.67322,0.67323,63700000.0
2006-08-30 17:44:00,0.67326,0.67335,0.67325,0.67335,65200001.0
2006-08-30 17:45:00,0.67333,0.67333,0.67324,0.67331,197200002.0
2006-08-30 17:46:00,0.67335,0.67342,0.67331,0.67341,102200002.0
2006-08-30 17:47:00,0.67336,0.67342,0.67336,0.67341,196600005.0
2006-08-30 17:48:00,0.67341,0.67345,0.67336,0.6734,122299999.0
2006-08-30 17:49:00,0.67337,0.67343,0.67337,0.67343,79200002.0
2006-08-30 17:50:00,0.6734,0.6734,0.6733,0.67336,160500000.0
2006-08-30 17:51:00,0.6734,0.67343,0.6734,0.67343,14000000.0
2006-08-30 17:52:00,0.67338,0.67338,0.67337,0.67337,68500000.0
2006-08-30 17:53:00,0.67341,0.67341,0.67336,0.6734,157600001.0
2006-08-30 17:54:00,0.67341,0.67346,0.67338,0.6734,94800001.0
2006-08-30 17:55:00,0.67334,0.6734,0.67332,0.67337,243899997.0
2006-08-30 17:56:00,0.67336,0.67336,0.6733,0.67331,89300002.0
2006-08-30 17:57:00,0.67336,0.67338,0.67332,0.67336,50400001.0
2006-08-30 17:58:00,0.67335,0.67338,0.67332,0.67332,221000001.0
2006-08-30 17:59:00,0.67336,0.67342,0.67335,0.67341,287000002.0
2006-08-30 18:00:00,0.67341,0.67344,0.67336,0.67337,156300000.0
2006-08-30 18:01:00,0.6734,0.67352,0.67339,0.67341,1141299995.0
2006-08-30 18:02:00,0.67338,0.67338,0.67331,0.67334,1494600000.0
2006-08-30 18:03:00,0.67336,0.67348,0.67336,0.67345,1580400005.0
2006-08-30 18:04:00,0.67343,0.67347,0.67338,0.67347,858000014.0
2006-08-30 18:05:00,0.67343,0.67349,0.67341,0.67343,1261400002.0
2006-08-30 18:06:00,0.67346,0.67357,0.67346,0.67357,1464100011.0
2006-08-30 18:07:00,0.67359,0.67367,0.67352,0.67358,1996400004.0
2006-08-30 18:08:00,0.6734,0.6735,0.6734,0.6735,1027100000.0
2006-08-30 18:09:00,0.67352,0.67358,0.67349,0.67353,1027100000.0
2006-08-30 18:10:00,0.67358,0.67364,0.67355,0.67355,1083800009.0
2006-08-30 18:11:00,0.67356,0.67366,0.67356,0.67366,972399997.0
2006-08-30 18:12:00,0.67366,0.6737,0.6736,0.6736,947799996.0
2006-08-30 18:13:00,0.67361,0.67365,0.67358,0.67358,890200000.0
2006-08-30 18:14:00,0.67358,0.67367,0.67356,0.67362,1480299995.0
2006-08-30 18:15:00,0.67364,0.67372,0.6736,0.67368,1817699985.0
2006-08-30 18:16:00,0.6737,0.67374,0.67363,0.67372,1166800002.0
2006-08-30 18:17:00,0.67372,0.67375,0.67369,0.67372,699900004.0
2006-08-30 18:18:00,0.67371,0.67374,0.67359,0.67366,809200000.0
2006-08-30 18:19:00,0.67366,0.67376,0.6736,0.67371,702400001.0
2006-08-30 18:20:00,0.67373,0.67376,0.67365,0.67376,579099999.0
2006-08-30 18:21:00,0.67375,0.67379,0.67366,0.67378,704200010.0
2006-08-30 18:22:00,0.67381,0.67381,0.67372,0.67375,853799998.0
2006-08-30 18:23:00,0.67372,0.67381,0.67369,0.67381,1325100003.0
2006-08-30 18:24:00,0.67375,0.67383,0.67375,0.67377,1025000010.0
2006-08-30 18:25:00,0.67377,0.67381,0.67372,0.67373,788900008.0
2006-08-30 18:26:00,0.67375,0.67381,0.67369,0.67377,1052200001.0
2006-08-30 18:27:00,0.67376,0.67382,0.67375,0.67378,669900004.0
2006-08-30 18:28:00,0.67378,0.67381,0.67375,0.6738,560600004.0
2006-08-30 18:29:00,0.67379,0.6738,0.6737,0.6738,976099999.0
2006-08-30 18:30:00,0.67377,0.67378,0.67366,0.67378,866200002.0
2006-08-30 18:31:00,0.67375,0.67378,0.67372,0.67377,466299996.0
2006-08-30 18:32:00,0.67372,0.67377,0.67358,0.67358,772199999.0
2006-08-30 18:33:00,0.67358,0.67365,0.67356,0.67364,1125100001.0
2006-08-30 18:34:00,0.67365,0.67372,0.6736,0.67362,1015800003.0
2006-08-30 18:35:00,0.67364,0.67364,0.67358,0.67358,489999998.0
2006-08-30 18:36:00,0.67355,0.67363,0.67355,0.67363,255399998.0
2006-08-30 18:37:00,0.67363,0.67365,0.67358,0.67361,461699994.0
2006-08-30 18:38:00,0.67358,0.6736,0.67352,0.67356,407299999.0
2006-08-30 18:39:00,0.6736,0.67362,0.67352,0.67361,462100003.0
2006-08-30 18:40:00,0.67365,0.67374,0.67355,0.6737,466099991.0
2006-08-30 18:41:00,0.67372,0.67378,0.67365,0.67374,739800007.0
2006-08-30 18:42:00,0.67371,0.67373,0.67362,0.67366,493600001.0
2006-08-30 18:43:00,0.67362,0.67367,0.67362,0.67367,412800001.0
2006-08-30 18:44:00,0.67365,0.67369,0.67359,0.67362,692100002.0
2006-08-30 18:45:00,0.67361,0.67365,0.67355,0.67358,505299998.0
2006-08-30 18:46:00,0.67367,0.67367,0.67361,0.67361,191399999.0
2006-08-30 18:47:00,0.67367,0.6737,0.67366,0.6737,237399998.0
2006-08-30 18:48:00,0.67369,0.67376,0.67367,0.67376,356799999.0
2006-08-30 18:49:00,0.67369,0.67379,0.67368,0.67375,207399999.0
2006-08-30 18:50:00,0.67373,0.67374,0.67371,0.67371,127200000.0
2006-08-30 18:51:00,0.67368,0.67368,0.67361,0.67361,459000007.0
2006-08-30 18:52:00,0.67367,0.67371,0.67362,0.67365,519499989.0
2006-08-30 18:53:00,0.67368,0.67381,0.67367,0.67367,595099998.0
2006-08-30 18:54:00,0.67372,0.67376,0.67369,0.67375,315800003.0
2006-08-30 18:55:00,0.67372,0.67382,0.67372,0.67377,490499998.0
2006-08-30 18:56:00,0.67383,0.67391,0.67381,0.67382,404999997.0
2006-08-30 18:57:00,0.67382,0.67383,0.67375,0.67378,377099997.0
2006-08-30 18:58:00,0.67372,0.67378,0.67367,0.67371,853700004.0
2006-08-30 18:59:00,0.6737,0.67378,0.6737,0.6737,910999993.0
2006-08-30 19:00:00,0.6737,0.67378,0.6737,0.67375,555999995.0
2006-08-30 19:01:00,0.67373,0.67373,0.67371,0.67373,180999992.0
2006-08-30 19:02:00,0.67377,0.67384,0.67377,0.6738,608999993.0
2006-08-30 19:03:00,0.67378,0.67385,0.67375,0.67377,708600003.0
2006-08-30 19:04:00,0.6738,0.67382,0.67377,0.6738,387399999.0
2006-08-30 19:05:00,0.67361,0.67389,0.6733,0.67379,310800006.0
2006-08-30 19:06:00,0.67377,0.67382,0.67377,0.67377,820099986.0
2006-08-30 19:07:00,0.67382,0.67382,0.67377,0.67377,325599997.0
2006-08-30 19:08:00,0.67383,0.67383,0.67375,0.67375,800800001.0
2006-08-30 19:09:00,0.67375,0.67385,0.67374,0.67383,627200007.0
2006-08-30 19:10:00,0.67385,0.67386,0.6738,0.67382,322799997.0
2006-08-30 19:11:00,0.67377,0.67384,0.67377,0.67383,200000000.0
2006-08-30 19:12:00,0.67381,0.67385,0.67376,0.67376,144799999.0
2006-08-30 19:13:00,0.67376,0.67383,0.67376,0.67381,336799995.0
2006-08-30 19:14:00,0.67384,0.6739,0.67382,0.67383,328100000.0
2006-08-30 19:15:00,0.67385,0.67392,0.6738,0.67383,506399994.0
2006-08-30 19:16:00,0.67384,0.67384,0.6738,0.6738,185100004.0
2006-08-30 19:17:00,0.6738,0.6738,0.6738,0.6738,341800002.0
2006-08-30 19:18:00,0.67377,0.67377,0.6737,0.67377,402800000.0
2006-08-30 19:19:00,0.67373,0.67373,0.67363,0.6737,557800007.0
2006-08-30 19:20:00,0.67367,0.67373,0.67367,0.67367,372999999.0
2006-08-30 19:21:00,0.67367,0.6737,0.67365,0.67368,343699999.0
2006-08-30 19:22:00,0.6737,0.6737,0.67364,0.67365,356900005.0
2006-08-30 19:23:00,0.67362,0.6737,0.67362,0.67365,340199997.0
2006-08-30 19:24:00,0.67365,0.67368,0.67365,0.67368,155300000.0
2006-08-30 19:25:00,0.67368,0.67372,0.67363,0.67367,178500000.0
2006-08-30 19:26:00,0.67372,0.67374,0.67365,0.67367,567299995.0
2006-08-30 19:27:00,0.67367,0.67373,0.67361,0.67373,815399993.0
2006-08-30 19:28:00,0.67372,0.6738,0.67368,0.6738,315200004.0
2006-08-30 19:29:00,0.67376,0.67385,0.67375,0.67375,552100000.0
2006-08-30 19:30:00,0.67374,0.67379,0.67372,0.67377,586100007.0
2006-08-30 19:31:00,0.67377,0.67379,0.6737,0.67375,601900006.0
2006-08-30 19:32:00,0.67378,0.6738,0.67375,0.67377,366099999.0
2006-08-30 19:33:00,0.67372,0.67373,0.67366,0.67368,372600008.0
2006-08-30 19:34:00,0.67371,0.67377,0.67371,0.67375,404200001.0
2006-08-30 19:35:00,0.67375,0.67378,0.67372,0.67375,620400002.0
2006-08-30 19:36:00,0.67379,0.67381,0.67374,0.6738,498600001.0
2006-08-30 19:37:00,0.6738,0.67385,0.67379,0.6738,157499999.0
2006-08-30 19:38:00,0.6738,0.67387,0.67378,0.67379,385400003.0
2006-08-30 19:39:00,0.67377,0.67379,0.67373,0.67376,698299997.0
2006-08-30 19:40:00,0.67372,0.6738,0.67371,0.67372,593800002.0
2006-08-30 19:41:00,0.67372,0.67375,0.6737,0.67373,747299998.0
2006-08-30 19:42:00,0.67373,0.67378,0.67372,0.67378,240999998.0
2006-08-30 19:43:00,0.67378,0.67379,0.67377,0.67379,152299999.0
2006-08-30 19:44:00,0.67372,0.67377,0.67367,0.67367,438800004.0
2006-08-30 19:45:00,0.6737,0.67372,0.67363,0.67363,417899998.0
2006-08-30 19:46:00,0.67366,0.6737,0.67366,0.6737,112700001.0
2006-08-30 19:47:00,0.67372,0.67373,0.6737,0.67373,155700003.0
2006-08-30 19:48:00,0.67373,0.67376,0.6737,0.6737,142000001.0
2006-08-30 19:49:00,0.67367,0.67372,0.67366,0.67367,173099997.0
2006-08-30 19:50:00,0.6737,0.67374,0.67368,0.6737,298200003.0
2006-08-30 19:51:00,0.6737,0.6737,0.67362,0.67366,227800002.0
2006-08-30 19:52:00,0.67365,0.67367,0.67362,0.67365,318999997.0
2006-08-30 19:53:00,0.67366,0.6737,0.67366,0.6737,206400001.0
2006-08-30 19:54:00,0.6737,0.6737,0.67365,0.6737,65399999.0
2006-08-30 19:55:00,0.67373,0.67373,0.6737,0.6737,195700000.0
2006-08-30 19:56:00,0.6737,0.6737,0.6737,0.6737,54400000.0
2006-08-30 19:57:00,0.67368,0.67368,0.67361,0.67363,460900002.0
2006-08-30 19:58:00,0.67364,0.67369,0.67364,0.67367,282200000.0
2006-08-30 19:59:00,0.67367,0.6737,0.67367,0.67367,296199993.0
2006-08-30 20:00:00,0.67373,0.67373,0.6737,0.67372,209300001.0
2006-08-30 20:01:00,0.67373,0.67377,0.67372,0.67374,229400001.0
2006-08-30 20:02:00,0.67372,0.67372,0.67367,0.67367,175700001.0
2006-08-30 20:03:00,0.6737,0.6737,0.67367,0.6737,195200003.0
2006-08-30 20:04:00,0.6737,0.6737,0.6737,0.6737,145700000.0
2006-08-30 20:05:00,0.6737,0.67375,0.6737,0.67375,208299999.0
2006-08-30 20:06:00,0.67372,0.67375,0.67371,0.67372,222599998.0
2006-08-30 20:07:00,0.67368,0.67373,0.67367,0.67367,167800003.0
2006-08-30 20:08:00,0.6737,0.67376,0.67368,0.6737,768399998.0
2006-08-30 20:09:00,0.6737,0.6738,0.6737,0.67376,214900000.0
2006-08-30 20:10:00,0.67375,0.6738,0.67375,0.67378,173099998.0
2006-08-30 20:11:00,0.67383,0.67387,0.67381,0.67385,237399997.0
2006-08-30 20:12:00,0.67385,0.67391,0.67377,0.67378,1298999995.0
2006-08-30 20:13:00,0.67375,0.67383,0.67372,0.67375,374299998.0
2006-08-30 20:14:00,0.67376,0.67379,0.6737,0.67378,282800000.0
2006-08-30 20:15:00,0.67378,0.67378,0.67368,0.67368,797700004.0
2006-08-30 20:16:00,0.67369,0.67375,0.67365,0.67365,487400005.0
2006-08-30 20:17:00,0.67363,0.67363,0.67356,0.67358,115600004.0
2006-08-30 20:18:00,0.6736,0.67365,0.67357,0.67357,278600004.0
2006-08-30 20:19:00,0.67359,0.67367,0.67359,0.67365,532799998.0
2006-08-30 20:20:00,0.67367,0.6737,0.67362,0.67363,366299999.0
2006-08-30 20:21:00,0.67364,0.67368,0.67364,0.67368,85499999.0
2006-08-30 20:22:00,0.67368,0.67374,0.67367,0.67374,50799999.0
2006-08-30 20:23:00,0.67373,0.67377,0.67367,0.67367,510699996.0
2006-08-30 20:24:00,0.67361,0.67368,0.67361,0.67361,363800003.0
2006-08-30 20:25:00,0.67359,0.67361,0.67354,0.67359,436899998.0
2006-08-30 20:26:00,0.67359,0.67364,0.67355,0.67363,624299997.0
2006-08-30 20:27:00,0.67361,0.67368,0.6736,0.67368,369799995.0
2006-08-30 20:28:00,0.67375,0.6738,0.67373,0.6738,462700003.0
2006-08-30 20:29:00,0.6738,0.6738,0.6737,0.67372,606699998.0
2006-08-30 20:30:00,0.67373,0.67378,0.67368,0.67375,1607200006.0
2006-08-30 20:31:00,0.67375,0.67375,0.67362,0.67365,1044699991.0
2006-08-30 20:32:00,0.67368,0.67372,0.67365,0.6737,1555000004.0
2006-08-30 20:33:00,0.6737,0.67372,0.67369,0.6737,347199999.0
2006-08-30 20:34:00,0.67368,0.67373,0.67362,0.67365,432699998.0
2006-08-30 20:35:00,0.6737,0.67375,0.67367,0.67375,510899991.0
2006-08-30 20:36:00,0.67377,0.6738,0.67373,0.67373,419899997.0
2006-08-30 20:37:00,0.67374,0.6738,0.67372,0.67372,617299996.0
2006-08-30 20:38:00,0.6737,0.67378,0.67365,0.67366,853199999.0
2006-08-30 20:39:00,0.67365,0.6737,0.67365,0.67365,468800003.0
2006-08-30 20:40:00,0.67365,0.67369,0.67363,0.67363,469399998.0
2006-08-30 20:41:00,0.67362,0.67367,0.67359,0.6736,351700003.0
2006-08-30 20:42:00,0.67362,0.67368,0.67362,0.67365,113599999.0
2006-08-30 20:43:00,0.67366,0.67375,0.67365,0.67365,496399995.0
2006-08-30 20:44:00,0.67372,0.67378,0.67368,0.6737,1003699995.0
2006-08-30 20:45:00,0.6737,0.67375,0.67367,0.67367,501699997.0
2006-08-30 20:46:00,0.67372,0.67372,0.67365,0.67368,181399998.0
2006-08-30 20:47:00,0.67368,0.67374,0.67365,0.67367,467400004.0
2006-08-30 20:48:00,0.67365,0.67375,0.67362,0.67368,829800000.0
2006-08-30 20:49:00,0.67372,0.67374,0.67368,0.67372,137400000.0
2006-08-30 20:50:00,0.67372,0.67375,0.67366,0.67373,1409200004.0
2006-08-30 20:51:00,0.6737,0.67376,0.67367,0.67367,407900003.0
2006-08-30 20:52:00,0.6737,0.67372,0.67365,0.67367,611399999.0
2006-08-30 20:53:00,0.67369,0.67369,0.67361,0.67362,1223700011.0
2006-08-30 20:54:00,0.67364,0.67364,0.67353,0.67364,476500000.0
2006-08-30 20:55:00,0.67367,0.67376,0.67366,0.67368,490099998.0
2006-08-30 20:56:00,0.67366,0.67368,0.67356,0.67364,1402099998.0
2006-08-30 20:57:00,0.67365,0.67368,0.67359,0.67365,1112700006.0
2006-08-30 20:58:00,0.67365,0.67373,0.67365,0.67365,936299996.0
2006-08-30 20:59:00,0.67369,0.67369,0.67352,0.67355,1601600003.0
2006-08-30 21:00:00,0.67358,0.67361,0.67353,0.67356,1370299989.0
2006-08-30 21:01:00,0.67361,0.67363,0.67353,0.6736,1132000006.0
2006-08-30 21:02:00,0.67358,0.67358,0.67351,0.67352,626500000.0
2006-08-30 21:03:00,0.67352,0.67363,0.67352,0.67361,847100001.0
2006-08-30 21:04:00,0.67364,0.67369,0.67358,0.67369,630900007.0
2006-08-30 21:05:00,0.6737,0.67375,0.67364,0.67375,855399994.0
2006-08-30 21:06:00,0.67372,0.67379,0.67371,0.67375,692199997.0
2006-08-30 21:07:00,0.67377,0.6738,0.67375,0.67375,98099998.0
2006-08-30 21:08:00,0.67375,0.67375,0.67364,0.67364,68499999.0
2006-08-30 21:09:00,0.6737,0.67372,0.67367,0.6737,358100005.0
2006-08-30 21:10:00,0.6735,0.67377,0.67344,0.67374,147099998.0
2006-08-30 21:11:00,0.6737,0.6737,0.6737,0.6737,139399999.0
2006-08-30 21:12:00,0.67369,0.67372,0.67369,0.67371,189399998.0
2006-08-30 21:13:00,0.6737,0.67371,0.67363,0.67365,370399999.0
2006-08-30 21:14:00,0.67371,0.67378,0.67368,0.67372,613900006.0
2006-08-30 21:15:00,0.67373,0.67373,0.67368,0.67371,347500000.0
2006-08-30 21:16:00,0.67368,0.67375,0.67365,0.67375,337500004.0
2006-08-30 21:17:00,0.67375,0.67377,0.67371,0.67377,300600004.0
2006-08-30 21:18:00,0.67374,0.67375,0.67368,0.67375,136600002.0
2006-08-30 21:19:00,0.67376,0.67388,0.67376,0.6738,570699998.0
2006-08-30 21:20:00,0.67385,0.67385,0.6738,0.67382,854600001.0
2006-08-30 21:21:00,0.67388,0.67388,0.6738,0.6738,353999995.0
2006-08-30 21:22:00,0.67381,0.67387,0.67378,0.67387,788699993.0
2006-08-30 21:23:00,0.67383,0.67383,0.67379,0.67381,185200003.0
2006-08-30 21:24:00,0.67385,0.67385,0.6738,0.6738,211399999.0
2006-08-30 21:25:00,0.67382,0.67385,0.67378,0.67382,238499991.0
2006-08-30 21:26:00,0.67383,0.67385,0.67376,0.67385,129700000.0
2006-08-30 21:27:00,0.67385,0.67389,0.67385,0.67385,185899999.0
2006-08-30 21:28:00,0.67388,0.67393,0.67387,0.67393,337000000.0
2006-08-30 21:29:00,0.6739,0.67395,0.6739,0.67395,78399999.0
2006-08-30 21:30:00,0.67392,0.67392,0.67386,0.67389,156100003.0
2006-08-30 21:31:00,0.67388,0.67388,0.67381,0.67383,233499995.0
2006-08-30 21:32:00,0.67375,0.674,0.6737,0.67385,799999995.0
2006-08-30 21:33:00,0.67385,0.67394,0.67385,0.67388,483399998.0
2006-08-30 21:34:00,0.67388,0.67389,0.67382,0.67383,687799997.0
2006-08-30 21:35:00,0.67385,0.67386,0.67379,0.67386,271300001.0
2006-08-30 21:36:00,0.67386,0.67386,0.67376,0.67376,185600000.0
2006-08-30 21:37:00,0.6738,0.6738,0.67375,0.6738,317700003.0
2006-08-30 21:38:00,0.6738,0.67384,0.67377,0.6738,193100002.0
2006-08-30 21:39:00,0.67375,0.67382,0.67375,0.67382,95799998.0
2006-08-30 21:40:00,0.67374,0.67382,0.67362,0.67365,218700002.0
2006-08-30 21:41:00,0.67378,0.67386,0.67378,0.67386,88500002.0
2006-08-30 21:42:00,0.67381,0.67385,0.67378,0.67385,179399998.0
2006-08-30 21:43:00,0.67383,0.67386,0.67375,0.67383,308000000.0
2006-08-30 21:44:00,0.67383,0.67383,0.6738,0.67381,469199996.0
2006-08-30 21:45:00,0.67382,0.67385,0.67382,0.67385,149099998.0
2006-08-30 21:46:00,0.67385,0.67385,0.67385,0.67385,471599997.0
2006-08-30 21:47:00,0.67376,0.67376,0.67338,0.67373,252299997.0
2006-08-30 21:48:00,0.6737,0.67372,0.67358,0.67365,105400000.0
2006-08-30 21:49:00,0.67383,0.67384,0.67381,0.67381,145699999.0
2006-08-30 21:50:00,0.67378,0.6738,0.67375,0.6738,146100003.0
2006-08-30 21:51:00,0.67378,0.67378,0.6737,0.67372,253099999.0
2006-08-30 21:52:00,0.6737,0.67378,0.6737,0.67374,63900000.0
2006-08-30 21:53:00,0.67376,0.67381,0.67375,0.67381,110200002.0
2006-08-30 21:54:00,0.67383,0.67383,0.67377,0.67378,251100000.0
2006-08-30 21:55:00,0.67378,0.67383,0.67375,0.67375,150699999.0
2006-08-30 21:56:00,0.67379,0.6738,0.67375,0.67375,201499999.0
2006-08-30 21:57:00,0.67378,0.67384,0.67377,0.67383,286599997.0
2006-08-30 21:58:00,0.67385,0.67392,0.67385,0.6739,139799999.0
2006-08-30 21:59:00,0.67402,0.67402,0.67366,0.67379,437800005.0
2006-08-30 22:00:00,0.67388,0.67388,0.67382,0.67383,238300002.0
2006-08-30 22:01:00,0.67385,0.6739,0.67382,0.6739,138100003.0
2006-08-30 22:02:00,0.67389,0.67389,0.6738,0.6738,473599998.0
2006-08-30 22:03:00,0.67378,0.67379,0.67373,0.67378,581299997.0
2006-08-30 22:04:00,0.67378,0.6738,0.6737,0.67373,307700000.0
2006-08-30 22:05:00,0.6737,0.67375,0.6737,0.67372,168599996.0
2006-08-30 22:06:00,0.67376,0.67378,0.67373,0.67373,165700000.0
2006-08-30 22:07:00,0.67372,0.67377,0.67372,0.67375,154999997.0
2006-08-30 22:08:00,0.67374,0.67382,0.67374,0.67375,254700003.0
2006-08-30 22:09:00,0.67377,0.6738,0.67375,0.67377,106000002.0
2006-08-30 22:10:00,0.67374,0.67376,0.67372,0.67372,71500001.0
2006-08-30 22:11:00,0.67377,0.67381,0.67371,0.67372,164400000.0
2006-08-30 22:12:00,0.67373,0.67379,0.67373,0.67378,420499994.0
2006-08-30 22:13:00,0.67377,0.67377,0.67372,0.67372,177500001.0
2006-08-30 22:14:00,0.67373,0.67379,0.67373,0.67377,173300003.0
2006-08-30 22:15:00,0.67369,0.67384,0.67338,0.67368,618900002.0
2006-08-30 22:16:00,0.67372,0.67377,0.67371,0.67377,770499994.0
2006-08-30 22:17:00,0.67378,0.67378,0.67377,0.67377,26999999.0
2006-08-30 22:18:00,0.6737,0.67376,0.67368,0.67369,108699998.0
2006-08-30 22:19:00,0.6737,0.67371,0.67365,0.67371,68300000.0
2006-08-30 22:20:00,0.67374,0.67374,0.67371,0.67371,30200000.0
2006-08-30 22:21:00,0.67368,0.67375,0.67364,0.67369,300799999.0
2006-08-30 22:22:00,0.67372,0.67375,0.6737,0.6737,407399998.0
2006-08-30 22:23:00,0.67367,0.67372,0.67362,0.67362,345900003.0
2006-08-30 22:24:00,0.67365,0.67371,0.67365,0.6737,302299996.0
2006-08-30 22:25:00,0.67368,0.67372,0.67361,0.67368,219200001.0
2006-08-30 22:26:00,0.67367,0.6737,0.67365,0.67367,284599994.0
2006-08-30 22:27:00,0.67369,0.67372,0.67363,0.67366,287400003.0
2006-08-30 22:28:00,0.67369,0.67376,0.67369,0.67371,183500001.0
2006-08-30 22:29:00,0.67373,0.67373,0.67365,0.67365,266099996.0
2006-08-30 22:30:00,0.67369,0.67373,0.67369,0.67369,66100000.0
2006-08-30 22:31:00,0.67369,0.67372,0.67368,0.6737,21500000.0
2006-08-30 22:32:00,0.67372,0.67372,0.6736,0.6736,323599998.0
2006-08-30 22:33:00,0.67361,0.67366,0.67361,0.67366,238200000.0
2006-08-30 22:34:00,0.67366,0.67366,0.6736,0.6736,307000003.0
2006-08-30 22:35:00,0.67362,0.67368,0.67361,0.67368,209200001.0
2006-08-30 22:36:00,0.67368,0.6737,0.67364,0.67368,126799998.0
2006-08-30 22:37:00,0.67371,0.67376,0.6737,0.6737,333000003.0
2006-08-30 22:38:00,0.67374,0.67376,0.67369,0.67371,130899999.0
2006-08-30 22:39:00,0.67372,0.67373,0.6737,0.67372,311299997.0
2006-08-30 22:40:00,0.67371,0.67376,0.6737,0.67375,439100004.0
2006-08-30 22:41:00,0.67375,0.67388,0.67375,0.67388,247200003.0
2006-08-30 22:42:00,0.67382,0.67383,0.67367,0.67378,317800001.0
2006-08-30 22:43:00,0.67382,0.67382,0.67382,0.67382,49399999.0
2006-08-30 22:44:00,0.67383,0.67383,0.67377,0.67383,235000000.0
2006-08-30 22:45:00,0.67385,0.67385,0.67366,0.67366,158299998.0
2006-08-30 22:46:00,0.67367,0.67377,0.67367,0.67376,66800000.0
2006-08-30 22:47:00,0.67381,0.67381,0.67375,0.67375,106799999.0
2006-08-30 22:48:00,0.67375,0.67383,0.67368,0.67368,363200002.0
2006-08-30 22:49:00,0.6738,0.67384,0.67375,0.67375,250900001.0
2006-08-30 22:50:00,0.6738,0.67382,0.67377,0.67377,96700000.0
2006-08-30 22:51:00,0.67377,0.67388,0.67358,0.67388,118100000.0
2006-08-30 22:52:00,0.6738,0.6738,0.67376,0.67376,122899999.0
2006-08-30 22:53:00,0.67375,0.67385,0.67375,0.67383,107800000.0
2006-08-30 22:54:00,0.67381,0.67385,0.67377,0.67382,158399996.0
2006-08-30 22:55:00,0.67383,0.67385,0.67383,0.67385,57100001.0
2006-08-30 22:56:00,0.67382,0.67382,0.67373,0.67378,75800002.0
2006-08-30 22:57:00,0.67375,0.67378,0.67373,0.67377,196699995.0
2006-08-30 22:58:00,0.67367,0.67375,0.67365,0.67373,390699999.0
2006-08-30 22:59:00,0.67363,0.67378,0.67339,0.67363,277000002.0
2006-08-30 23:00:00,0.67345,0.67389,0.67345,0.67361,167399999.0
2006-08-30 23:01:00,0.67375,0.6738,0.6736,0.6738,266800003.0
2006-08-30 23:02:00,0.67368,0.67385,0.67355,0.67382,124900000.0
2006-08-30 23:03:00,0.67367,0.67381,0.67356,0.67362,208300003.0
2006-08-30 23:04:00,0.67353,0.67376,0.67348,0.67375,174799998.0
2006-08-30 23:05:00,0.67372,0.67385,0.67351,0.67354,172599999.0
2006-08-30 23:06:00,0.6736,0.67397,0.67354,0.67382,218999998.0
2006-08-30 23:07:00,0.67405,0.67406,0.67361,0.6738,158699999.0
2006-08-30 23:08:00,0.67348,0.67389,0.67348,0.67372,228400001.0
2006-08-30 23:09:00,0.67363,0.67379,0.6736,0.67375,258500002.0
2006-08-30 23:10:00,0.67366,0.67383,0.67358,0.67366,127599998.0
2006-08-30 23:11:00,0.67361,0.67389,0.67346,0.67372,171599998.0
2006-08-30 23:12:00,0.6736,0.67386,0.67354,0.67378,261600003.0
2006-08-30 23:13:00,0.67362,0.67385,0.67351,0.67381,159500001.0
2006-08-30 23:14:00,0.67388,0.6739,0.67358,0.67377,234899999.0
2006-08-30 23:15:00,0.67366,0.67395,0.67363,0.67388,178599993.0
2006-08-30 23:16:00,0.67379,0.67387,0.6734,0.67366,216399999.0
2006-08-30 23:17:00,0.67368,0.674,0.6736,0.674,127400004.0
2006-08-30 23:18:00,0.67382,0.67396,0.67371,0.67379,152399998.0
2006-08-30 23:19:00,0.67375,0.67393,0.67364,0.67393,172900002.0
2006-08-30 23:20:00,0.67358,0.67378,0.67355,0.67371,105900001.0
2006-08-30 23:21:00,0.6735,0.67377,0.67349,0.67369,131199999.0
2006-08-30 23:22:00,0.67368,0.67381,0.67358,0.67375,209599995.0
2006-08-30 23:23:00,0.6736,0.67394,0.67355,0.67374,241000002.0
2006-08-30 23:24:00,0.6737,0.67395,0.67366,0.67384,140900000.0
2006-08-30 23:25:00,0.67375,0.674,0.67362,0.67398,161900003.0
2006-08-30 23:26:00,0.67367,0.67398,0.67364,0.67391,223599998.0
2006-08-30 23:27:00,0.67376,0.674,0.67372,0.67396,148900000.0
2006-08-30 23:28:00,0.67381,0.674,0.67381,0.67389,109600000.0
2006-08-30 23:29:00,0.67377,0.67396,0.67359,0.67378,98500003.0
2006-08-30 23:30:00,0.67371,0.67405,0.67369,0.67404,148099998.0
2006-08-30 23:31:00,0.67388,0.67396,0.67378,0.67383,152300002.0
2006-08-30 23:32:00,0.67392,0.67394,0.67364,0.67364,95100002.0
2006-08-30 23:33:00,0.67403,0.67403,0.67362,0.67372,171400001.0
2006-08-30 23:34:00,0.67377,0.67393,0.67361,0.67361,171500000.0
2006-08-30 23:35:00,0.67373,0.67373,0.67346,0.67351,219000004.0
2006-08-30 23:36:00,0.67351,0.67353,0.67345,0.67345,37800000.0
2006-08-30 23:37:00,0.67353,0.67389,0.67347,0.67385,151100000.0
2006-08-30 23:38:00,0.67355,0.67367,0.67339,0.67345,124799997.0
2006-08-30 23:39:00,0.67349,0.67349,0.67345,0.67345,118099999.0
2006-08-30 23:40:00,0.67347,0.67347,0.67346,0.67346,61700000.0
2006-08-30 23:41:00,0.67352,0.67361,0.67352,0.67361,103199997.0
2006-08-30 23:42:00,0.67367,0.67367,0.67367,0.67367,10300000.0
2006-08-30 23:43:00,0.67371,0.67372,0.67364,0.67368,266400001.0
2006-08-30 23:44:00,0.67366,0.67366,0.67362,0.67364,87099998.0
2006-08-30 23:45:00,0.67376,0.67405,0.67363,0.67405,264799999.0
2006-08-30 23:46:00,0.67398,0.67411,0.67387,0.67406,166600002.0
2006-08-30 23:47:00,0.67388,0.67423,0.67383,0.67388,132500000.0
2006-08-30 23:48:00,0.67366,0.6737,0.67366,0.67366,95600002.0
2006-08-30 23:49:00,0.67363,0.67365,0.67363,0.67365,12800000.0
2006-08-30 23:50:00,0.6736,0.6736,0.6736,0.6736,1800000.0
2006-08-30 23:51:00,0.67363,0.67363,0.67357,0.67357,52000000.0
2006-08-30 23:52:00,0.67361,0.67365,0.67356,0.67356,277799998.0
2006-08-30 23:53:00,0.67416,0.67416,0.67349,0.67349,122900002.0
2006-08-30 23:54:00,0.67364,0.67368,0.6736,0.6736,199000006.0
2006-08-30 23:55:00,0.6736,0.67365,0.67356,0.67365,132600000.0
2006-08-30 23:56:00,0.67362,0.67363,0.67358,0.67358,139400001.0
2006-08-30 23:57:00,0.67361,0.67366,0.6736,0.67362,146899997.0
2006-08-30 23:58:00,0.67363,0.67363,0.67332,0.67332,14400000.0
2006-08-30 23:59:00,0.67357,0.67364,0.67357,0.67364,97300001.0
2006-08-31 00:00:00,0.6736,0.6736,0.67352,0.67355,119099999.0
2006-08-31 00:01:00,0.67358,0.67362,0.67355,0.67362,189200001.0
2006-08-31 00:02:00,0.67364,0.67364,0.67361,0.67361,31900000.0
2006-08-31 00:03:00,0.67366,0.67371,0.67362,0.67362,124599999.0
2006-08-31 00:04:00,0.67358,0.67358,0.67354,0.67354,63599998.0
2006-08-31 00:05:00,0.67352,0.67352,0.6735,0.67351,134900003.0
2006-08-31 00:06:00,0.67383,0.67397,0.67377,0.67382,130800000.0
2006-08-31 00:07:00,0.67382,0.67392,0.6737,0.67382,185399998.0
2006-08-31 00:08:00,0.67368,0.67402,0.67368,0.67394,219600001.0
2006-08-31 00:09:00,0.67373,0.67398,0.67371,0.6738,239900001.0
2006-08-31 00:10:00,0.67387,0.674,0.67363,0.67369,228300000.0
2006-08-31 00:11:00,0.67387,0.67387,0.67368,0.67378,126100002.0
2006-08-31 00:12:00,0.67378,0.67394,0.67378,0.67388,182800001.0
2006-08-31 00:13:00,0.67375,0.67386,0.67366,0.67385,244700000.0
2006-08-31 00:14:00,0.6737,0.67381,0.67362,0.67368,110799998.0
2006-08-31 00:15:00,0.67359,0.67392,0.67359,0.67385,368399999.0
2006-08-31 00:16:00,0.67349,0.67354,0.67349,0.6735,161200000.0
2006-08-31 00:17:00,0.67353,0.67353,0.67348,0.67348,48700000.0
2006-08-31 00:18:00,0.67385,0.67389,0.67363,0.67372,256299995.0
2006-08-31 00:19:00,0.67352,0.67352,0.67348,0.67351,81799999.0
2006-08-31 00:20:00,0.67346,0.67346,0.67339,0.67339,215600004.0
2006-08-31 00:21:00,0.67336,0.67351,0.67336,0.67347,262299998.0
2006-08-31 00:22:00,0.67345,0.67346,0.67337,0.67346,94100001.0
2006-08-31 00:23:00,0.67343,0.67343,0.67339,0.67339,59799998.0
2006-08-31 00:24:00,0.6734,0.6734,0.67332,0.67336,194299997.0
2006-08-31 00:25:00,0.67337,0.67343,0.67336,0.67336,219799997.0
2006-08-31 00:26:00,0.67375,0.6738,0.67352,0.67363,145399999.0
2006-08-31 00:27:00,0.67344,0.67347,0.67337,0.67342,192700003.0
2006-08-31 00:28:00,0.67347,0.67358,0.67347,0.67356,137099999.0
2006-08-31 00:29:00,0.6736,0.6736,0.67352,0.67352,187899995.0
2006-08-31 00:30:00,0.67358,0.67358,0.67351,0.67353,116100002.0
2006-08-31 00:31:00,0.67353,0.67355,0.67353,0.67355,35800000.0
2006-08-31 00:32:00,0.6737,0.67375,0.67353,0.67374,227599998.0
2006-08-31 00:33:00,0.67372,0.6738,0.67361,0.67371,205900000.0
2006-08-31 00:34:00,0.6735,0.67358,0.6735,0.67355,163500005.0
2006-08-31 00:35:00,0.67349,0.6736,0.67349,0.6736,157899998.0
2006-08-31 00:36:00,0.67373,0.67386,0.67362,0.67383,132499998.0
2006-08-31 00:37:00,0.67357,0.67357,0.6735,0.6735,36399998.0
2006-08-31 00:38:00,0.67347,0.67356,0.67347,0.67353,125399998.0
2006-08-31 00:39:00,0.6735,0.67355,0.6735,0.67355,13500000.0
2006-08-31 00:40:00,0.67355,0.67355,0.67348,0.6735,103999999.0
2006-08-31 00:41:00,0.6735,0.67358,0.6735,0.67355,139600000.0
2006-08-31 00:42:00,0.6735,0.6735,0.67349,0.67349,39800000.0
2006-08-31 00:43:00,0.6735,0.67375,0.67345,0.67371,150099999.0
2006-08-31 00:44:00,0.67351,0.67351,0.67341,0.67351,90300002.0
2006-08-31 00:45:00,0.67346,0.67351,0.67346,0.67347,71900000.0
2006-08-31 00:46:00,0.67347,0.67352,0.67346,0.67351,104400001.0
2006-08-31 00:47:00,0.67353,0.67354,0.67352,0.67352,117699999.0
2006-08-31 00:48:00,0.67351,0.67353,0.67351,0.67351,152299999.0
2006-08-31 00:49:00,0.67354,0.67357,0.6735,0.6735,114300001.0
2006-08-31 00:50:00,0.67355,0.67355,0.6735,0.67355,58200002.0
2006-08-31 00:51:00,0.67358,0.6736,0.6735,0.67358,239000001.0
2006-08-31 00:52:00,0.67368,0.67386,0.67361,0.67372,155000002.0
2006-08-31 00:53:00,0.67367,0.67379,0.67362,0.67362,72700001.0
2006-08-31 00:54:00,0.67356,0.67359,0.67356,0.67357,143000003.0
2006-08-31 00:55:00,0.67356,0.67356,0.67348,0.67348,86100003.0
2006-08-31 00:56:00,0.67347,0.67358,0.67347,0.67356,129999996.0
2006-08-31 00:57:00,0.67352,0.67357,0.67352,0.67357,252000001.0
2006-08-31 00:58:00,0.67355,0.67365,0.67355,0.67355,221200003.0
2006-08-31 00:59:00,0.67353,0.67357,0.67352,0.67355,259300000.0
2006-08-31 01:00:00,0.67351,0.67358,0.6735,0.67358,132500004.0
2006-08-31 01:01:00,0.67355,0.6736,0.67355,0.6736,42400002.0
2006-08-31 01:02:00,0.67356,0.67356,0.67354,0.67354,37100001.0
2006-08-31 01:03:00,0.67354,0.67359,0.67353,0.67354,184299996.0
2006-08-31 01:04:00,0.67387,0.67394,0.6737,0.67383,228699996.0
2006-08-31 01:05:00,0.67359,0.67362,0.67358,0.67361,48600000.0
2006-08-31 01:06:00,0.6736,0.67365,0.67358,0.67365,91299999.0
2006-08-31 01:07:00,0.67367,0.67389,0.6736,0.67382,169900001.0
2006-08-31 01:08:00,0.67385,0.6739,0.67385,0.67388,148799997.0
2006-08-31 01:09:00,0.6739,0.6739,0.67385,0.67388,198000001.0
2006-08-31 01:10:00,0.6739,0.67394,0.67387,0.67388,173000002.0
2006-08-31 01:11:00,0.67389,0.67395,0.67389,0.67392,91100002.0
2006-08-31 01:12:00,0.67386,0.67386,0.67382,0.67383,178599996.0
2006-08-31 01:13:00,0.67388,0.67392,0.67375,0.67381,63199999.0
2006-08-31 01:14:00,0.67383,0.67385,0.6738,0.67383,61699999.0
2006-08-31 01:15:00,0.6738,0.67388,0.6738,0.67383,85500000.0
2006-08-31 01:16:00,0.67383,0.67389,0.67382,0.67389,90000000.0
2006-08-31 01:17:00,0.67388,0.67388,0.67383,0.67383,62200001.0
2006-08-31 01:18:00,0.67383,0.67393,0.67383,0.67391,137199998.0
2006-08-31 01:19:00,0.67397,0.67398,0.6739,0.67398,90199999.0
2006-08-31 01:20:00,0.67397,0.67397,0.67386,0.67393,98200002.0
2006-08-31 01:21:00,0.67393,0.67393,0.6739,0.67391,80000000.0
2006-08-31 01:22:00,0.6739,0.67395,0.67389,0.6739,224599999.0
2006-08-31 01:23:00,0.67397,0.67397,0.67372,0.67372,26200000.0
2006-08-31 01:24:00,0.67386,0.67392,0.67385,0.67388,234499996.0
2006-08-31 01:25:00,0.67389,0.67391,0.67389,0.67389,18300000.0
2006-08-31 01:26:00,0.67397,0.67397,0.67392,0.67392,74000000.0
2006-08-31 01:27:00,0.67395,0.67395,0.6739,0.6739,71999999.0
2006-08-31 01:28:00,0.674,0.67403,0.67391,0.67391,158999995.0
2006-08-31 01:29:00,0.67388,0.67391,0.67385,0.67391,66900000.0
2006-08-31 01:30:00,0.67384,0.67384,0.67384,0.67384,29500000.0
2006-08-31 01:31:00,0.67381,0.6739,0.67381,0.67385,59000001.0
2006-08-31 01:32:00,0.67387,0.67387,0.6738,0.67383,119700001.0
2006-08-31 01:33:00,0.67379,0.67379,0.67374,0.67374,69400002.0
2006-08-31 01:34:00,0.6738,0.6738,0.67376,0.6738,119700000.0
2006-08-31 01:35:00,0.67383,0.67387,0.67379,0.67385,221699997.0
2006-08-31 01:36:00,0.6738,0.6738,0.67375,0.67375,64599999.0
2006-08-31 01:37:00,0.67373,0.67373,0.67365,0.67367,73900000.0
2006-08-31 01:38:00,0.67361,0.67365,0.67358,0.67365,154500000.0
2006-08-31 01:39:00,0.67361,0.67363,0.67342,0.67363,231900005.0
2006-08-31 01:40:00,0.67361,0.6737,0.67361,0.67364,217300000.0
2006-08-31 01:41:00,0.67364,0.67371,0.67364,0.67368,148300003.0
2006-08-31 01:42:00,0.6737,0.67373,0.67369,0.67369,125400002.0
2006-08-31 01:43:00,0.67363,0.67371,0.67357,0.67366,91700002.0
2006-08-31 01:44:00,0.6737,0.6737,0.67365,0.67367,173199999.0
2006-08-31 01:45:00,0.6737,0.67372,0.67365,0.6737,74900001.0
2006-08-31 01:46:00,0.67347,0.67373,0.67345,0.67368,218599998.0
2006-08-31 01:47:00,0.67368,0.67374,0.6736,0.67374,181599997.0
2006-08-31 01:48:00,0.67368,0.67369,0.6736,0.67369,151700001.0
2006-08-31 01:49:00,0.67347,0.67377,0.67344,0.67361,364600001.0
2006-08-31 01:50:00,0.6736,0.67379,0.67352,0.67361,152600001.0
2006-08-31 01:51:00,0.67365,0.67368,0.67354,0.67368,126300001.0
2006-08-31 01:52:00,0.67365,0.67365,0.67354,0.67355,106099998.0
2006-08-31 01:53:00,0.67353,0.67357,0.67347,0.67353,169099996.0
2006-08-31 01:54:00,0.67352,0.67354,0.67341,0.67352,143900000.0
2006-08-31 01:55:00,0.67354,0.67358,0.67353,0.67358,73599998.0
2006-08-31 01:56:00,0.67361,0.67385,0.67361,0.67383,184300000.0
2006-08-31 01:57:00,0.67383,0.67385,0.6738,0.67385,302800003.0
2006-08-31 01:58:00,0.67382,0.67385,0.67382,0.67385,46199999.0
2006-08-31 01:59:00,0.67382,0.67382,0.67372,0.67372,65400001.0
2006-08-31 02:00:00,0.67372,0.67382,0.67372,0.67373,99100001.0
2006-08-31 02:01:00,0.67376,0.67379,0.6737,0.67375,199199997.0
2006-08-31 02:02:00,0.67372,0.67379,0.67372,0.67379,171299997.0
2006-08-31 02:03:00,0.67377,0.67396,0.67373,0.6739,152199997.0
2006-08-31 02:04:00,0.67399,0.67406,0.67395,0.67406,103000000.0
2006-08-31 02:05:00,0.67407,0.67407,0.67391,0.67395,163900004.0
2006-08-31 02:06:00,0.6739,0.67391,0.6738,0.6738,166199998.0
2006-08-31 02:07:00,0.67386,0.67387,0.67379,0.67382,122000001.0
2006-08-31 02:08:00,0.67381,0.67385,0.67379,0.67382,134699996.0
2006-08-31 02:09:00,0.67389,0.67389,0.67383,0.67383,94100001.0
2006-08-31 02:10:00,0.67384,0.67397,0.67384,0.67392,184300000.0
2006-08-31 02:11:00,0.67392,0.67392,0.67388,0.67388,103000003.0
2006-08-31 02:12:00,0.67385,0.67392,0.67385,0.67385,164300001.0
2006-08-31 02:13:00,0.6739,0.67397,0.67389,0.67389,172299999.0
2006-08-31 02:14:00,0.67383,0.67385,0.67381,0.67381,93600001.0
2006-08-31 02:15:00,0.67375,0.67381,0.67366,0.67375,127099998.0
2006-08-31 02:16:00,0.67366,0.67366,0.67347,0.67353,95200000.0
2006-08-31 02:17:00,0.67356,0.6737,0.67356,0.6737,187899999.0
2006-08-31 02:18:00,0.6737,0.6737,0.6737,0.6737,15100000.0
2006-08-31 02:19:00,0.67368,0.6737,0.67363,0.6737,105500002.0
2006-08-31 02:20:00,0.67366,0.6737,0.67365,0.6737,122100001.0
2006-08-31 02:21:00,0.67361,0.67361,0.67361,0.67361,32799999.0
2006-08-31 02:22:00,0.6736,0.67366,0.6736,0.67364,170899999.0
2006-08-31 02:23:00,0.67362,0.67366,0.6736,0.67363,152500002.0
2006-08-31 02:24:00,0.67365,0.67372,0.67363,0.67368,70300001.0
2006-08-31 02:25:00,0.67369,0.6737,0.67361,0.67365,81700002.0
2006-08-31 02:26:00,0.67366,0.67367,0.67365,0.67367,34500000.0
2006-08-31 02:27:00,0.67363,0.67368,0.6736,0.6736,133400000.0
2006-08-31 02:28:00,0.67364,0.67369,0.67364,0.67365,219899995.0
2006-08-31 02:29:00,0.67368,0.67369,0.67364,0.67366,161900000.0
2006-08-31 02:30:00,0.67367,0.67378,0.67358,0.67358,83699999.0
2006-08-31 02:31:00,0.6737,0.67375,0.6735,0.67354,163700001.0
2006-08-31 02:32:00,0.67365,0.67365,0.67362,0.67365,194700001.0
2006-08-31 02:33:00,0.67365,0.67365,0.67362,0.67365,21000000.0
2006-08-31 02:34:00,0.67366,0.67368,0.67364,0.67368,96700001.0
2006-08-31 02:35:00,0.6737,0.6737,0.67367,0.67367,23100000.0
2006-08-31 02:36:00,0.67362,0.67362,0.67354,0.67358,208699999.0
2006-08-31 02:37:00,0.67357,0.67367,0.67353,0.67367,99700001.0
2006-08-31 02:38:00,0.67362,0.67362,0.67358,0.67359,31400000.0
2006-08-31 02:39:00,0.67356,0.67356,0.6735,0.6735,76500003.0
2006-08-31 02:40:00,0.67356,0.67358,0.67352,0.67356,125700001.0
2006-08-31 02:41:00,0.67351,0.67365,0.67351,0.67357,159300004.0
2006-08-31 02:42:00,0.67356,0.67356,0.67343,0.67343,114600002.0
2006-08-31 02:43:00,0.67349,0.67357,0.67341,0.67357,132099997.0
2006-08-31 02:44:00,0.67357,0.67363,0.67357,0.6736,235899998.0
2006-08-31 02:45:00,0.67357,0.6736,0.67354,0.67354,32100000.0
2006-08-31 02:46:00,0.6735,0.67358,0.6735,0.67353,147600000.0
2006-08-31 02:47:00,0.6735,0.6735,0.67346,0.6735,52400002.0
2006-08-31 02:48:00,0.6735,0.6735,0.67346,0.67346,113199997.0
2006-08-31 02:49:00,0.67352,0.67352,0.6735,0.67352,55200000.0
2006-08-31 02:50:00,0.67352,0.67359,0.67352,0.67359,181099999.0
2006-08-31 02:51:00,0.67356,0.67356,0.6735,0.67356,44700000.0
2006-08-31 02:52:00,0.67353,0.67358,0.67351,0.67358,113999999.0
2006-08-31 02:53:00,0.67357,0.67357,0.67347,0.67354,182700000.0
2006-08-31 02:54:00,0.67353,0.67353,0.67344,0.67344,230199996.0
2006-08-31 02:55:00,0.67349,0.67353,0.67349,0.67352,129200003.0
2006-08-31 02:56:00,0.6735,0.67351,0.67347,0.67347,154099999.0
2006-08-31 02:57:00,0.67348,0.67351,0.67348,0.67351,61499998.0
2006-08-31 02:58:00,0.67348,0.67352,0.67341,0.67352,158400006.0
2006-08-31 02:59:00,0.67349,0.67351,0.67332,0.67332,123699999.0
2006-08-31 03:00:00,0.67348,0.67348,0.67344,0.67346,76500000.0
2006-08-31 03:01:00,0.67344,0.67345,0.67338,0.67338,76400000.0
2006-08-31 03:02:00,0.67343,0.67347,0.67343,0.67347,31400000.0
2006-08-31 03:03:00,0.67345,0.67346,0.6734,0.67342,110600000.0
2006-08-31 03:04:00,0.67339,0.67347,0.67339,0.67339,152399996.0
2006-08-31 03:05:00,0.67343,0.67348,0.6734,0.67343,180199999.0
2006-08-31 03:06:00,0.67347,0.6735,0.67341,0.67347,131700002.0
2006-08-31 03:07:00,0.67338,0.67347,0.6733,0.67344,153200002.0
2006-08-31 03:08:00,0.67346,0.67346,0.67344,0.67344,111099999.0
2006-08-31 03:09:00,0.67346,0.67349,0.67343,0.67344,80799996.0
2006-08-31 03:10:00,0.6735,0.6735,0.67345,0.67348,136300001.0
2006-08-31 03:11:00,0.67345,0.6735,0.67345,0.67345,50500001.0
2006-08-31 03:12:00,0.67344,0.6735,0.67342,0.67347,182899999.0
2006-08-31 03:13:00,0.67346,0.67347,0.67346,0.67347,21700000.0
2006-08-31 03:14:00,0.67343,0.67353,0.67343,0.6735,146000001.0
2006-08-31 03:15:00,0.67352,0.67353,0.67341,0.67341,131200000.0
2006-08-31 03:16:00,0.67338,0.67344,0.67338,0.67338,78700000.0
2006-08-31 03:17:00,0.6734,0.67345,0.67337,0.67345,117800000.0
2006-08-31 03:18:00,0.67349,0.67353,0.67349,0.67353,66200000.0
2006-08-31 03:19:00,0.67352,0.67353,0.67352,0.67353,64800001.0
2006-08-31 03:20:00,0.67357,0.67357,0.67353,0.67353,32700001.0
2006-08-31 03:21:00,0.67353,0.67364,0.67353,0.67362,133900002.0
2006-08-31 03:22:00,0.67359,0.67359,0.67351,0.67351,62500000.0
2006-08-31 03:23:00,0.6735,0.67357,0.6735,0.67355,100299998.0
2006-08-31 03:24:00,0.67348,0.67355,0.67336,0.67336,114700000.0
2006-08-31 03:25:00,0.67348,0.67356,0.67337,0.67346,110399998.0
2006-08-31 03:26:00,0.67356,0.67356,0.67352,0.67352,9600000.0
2006-08-31 03:27:00,0.67348,0.67353,0.67348,0.6735,52500000.0
2006-08-31 03:28:00,0.67351,0.67351,0.6735,0.6735,41500000.0
2006-08-31 03:29:00,0.67348,0.67354,0.67348,0.67354,115600001.0
2006-08-31 03:30:00,0.67357,0.67357,0.67356,0.67356,43999998.0
2006-08-31 03:31:00,0.67359,0.67359,0.67347,0.67347,57800000.0
2006-08-31 03:32:00,0.67352,0.67358,0.67329,0.67345,95600001.0
2006-08-31 03:33:00,0.67337,0.67337,0.67337,0.67337,8700000.0
2006-08-31 03:34:00,0.67344,0.67344,0.67336,0.67338,230900002.0
2006-08-31 03:35:00,0.6734,0.67353,0.6734,0.67353,148500001.0
2006-08-31 03:36:00,0.67353,0.67353,0.6735,0.6735,45400002.0
2006-08-31 03:37:00,0.6735,0.67353,0.67348,0.67348,78699998.0
2006-08-31 03:38:00,0.67349,0.67349,0.6734,0.6734,154900000.0
2006-08-31 03:39:00,0.67342,0.67348,0.67342,0.67348,43299999.0
2006-08-31 03:40:00,0.67345,0.67347,0.67345,0.67347,5600000.0
2006-08-31 03:41:00,0.67347,0.67353,0.67347,0.67352,141999996.0
2006-08-31 03:42:00,0.67349,0.67351,0.67346,0.67351,123599999.0
2006-08-31 03:43:00,0.67337,0.67348,0.6733,0.67345,134699999.0
2006-08-31 03:44:00,0.67343,0.67351,0.6734,0.67349,78300000.0
2006-08-31 03:45:00,0.6735,0.67352,0.67343,0.67348,218000001.0
2006-08-31 03:46:00,0.67345,0.67345,0.67339,0.67342,164299996.0
2006-08-31 03:47:00,0.67344,0.67348,0.67339,0.67344,166000004.0
2006-08-31 03:48:00,0.67351,0.67353,0.67342,0.67342,196700003.0
2006-08-31 03:49:00,0.67348,0.67348,0.67341,0.67343,129300003.0
2006-08-31 03:50:00,0.67333,0.67353,0.67326,0.67333,260600001.0
2006-08-31 03:51:00,0.67329,0.67339,0.67321,0.67334,146900001.0
2006-08-31 03:52:00,0.6734,0.67346,0.67336,0.67343,137499996.0
2006-08-31 03:53:00,0.67346,0.67346,0.67339,0.67339,26200000.0
2006-08-31 03:54:00,0.67341,0.67344,0.67336,0.67344,153800000.0
2006-08-31 03:55:00,0.67341,0.67344,0.6734,0.67343,118600001.0
2006-08-31 03:56:00,0.67339,0.67353,0.67317,0.67336,188000000.0
2006-08-31 03:57:00,0.67334,0.67347,0.67334,0.67345,224800001.0
2006-08-31 03:58:00,0.67337,0.67345,0.67337,0.67342,130700001.0
2006-08-31 03:59:00,0.67345,0.67346,0.67333,0.67333,172999996.0
2006-08-31 04:00:00,0.67341,0.67343,0.67337,0.67338,51900000.0
2006-08-31 04:01:00,0.67337,0.67344,0.67337,0.67341,133199999.0
2006-08-31 04:02:00,0.67338,0.67343,0.67332,0.67333,149800000.0
2006-08-31 04:03:00,0.67333,0.67344,0.67333,0.67338,185199995.0
2006-08-31 04:04:00,0.67336,0.67338,0.67333,0.67333,150200000.0
2006-08-31 04:05:00,0.67337,0.67337,0.67336,0.67336,90500000.0
2006-08-31 04:06:00,0.67343,0.67343,0.6734,0.6734,91100002.0
2006-08-31 04:07:00,0.67341,0.67341,0.67335,0.6734,145900000.0
2006-08-31 04:08:00,0.67335,0.67335,0.67332,0.67332,64600003.0
2006-08-31 04:09:00,0.67337,0.67338,0.67337,0.67338,21500000.0
2006-08-31 04:10:00,0.67336,0.6734,0.67333,0.6734,146100003.0
2006-08-31 04:11:00,0.67337,0.67337,0.67328,0.6733,100699999.0
2006-08-31 04:12:00,0.67328,0.67337,0.67328,0.67332,165400001.0
2006-08-31 04:13:00,0.67332,0.67332,0.67331,0.67332,94200002.0
2006-08-31 04:14:00,0.67323,0.67323,0.6732,0.6732,15800000.0
2006-08-31 04:15:00,0.67328,0.67335,0.67312,0.67322,154900004.0
2006-08-31 04:16:00,0.67325,0.67328,0.67325,0.67328,20000000.0
2006-08-31 04:17:00,0.67326,0.67326,0.67324,0.67324,20500000.0
2006-08-31 04:18:00,0.67328,0.67333,0.67328,0.67333,132500000.0
2006-08-31 04:19:00,0.67333,0.67333,0.67329,0.67331,118800002.0
2006-08-31 04:20:00,0.67332,0.67335,0.67332,0.67332,118900000.0
2006-08-31 04:21:00,0.67336,0.67336,0.67327,0.67333,89800000.0
2006-08-31 04:22:00,0.67333,0.67337,0.6733,0.6733,131099997.0
2006-08-31 04:23:00,0.67338,0.67338,0.67338,0.67338,27100000.0
2006-08-31 04:24:00,0.6733,0.67336,0.67329,0.67335,158699999.0
2006-08-31 04:25:00,0.67336,0.67337,0.67335,0.67336,56699998.0
2006-08-31 04:26:00,0.67328,0.67334,0.67328,0.6733,130500004.0
2006-08-31 04:27:00,0.67334,0.6734,0.67328,0.67336,147199999.0
2006-08-31 04:28:00,0.67338,0.67345,0.67338,0.67338,106300001.0
2006-08-31 04:29:00,0.67337,0.6734,0.67336,0.67338,130600000.0
2006-08-31 04:30:00,0.67338,0.67344,0.67318,0.67318,132299996.0
2006-08-31 04:31:00,0.67337,0.67339,0.67333,0.67334,144500001.0
2006-08-31 04:32:00,0.6734,0.6734,0.67338,0.67338,68899998.0
2006-08-31 04:33:00,0.6734,0.67342,0.67323,0.67328,186999999.0
2006-08-31 04:34:00,0.67338,0.67342,0.67322,0.67329,126099998.0
2006-08-31 04:35:00,0.67338,0.67338,0.67334,0.67334,36600001.0
2006-08-31 04:36:00,0.67325,0.6734,0.67311,0.6734,278099993.0
2006-08-31 04:37:00,0.67333,0.67345,0.67328,0.67331,245499999.0
2006-08-31 04:38:00,0.67337,0.67344,0.67318,0.67332,128599997.0
2006-08-31 04:39:00,0.67345,0.67345,0.67316,0.67322,275099997.0
2006-08-31 04:40:00,0.6732,0.67335,0.67315,0.67325,88200002.0
2006-08-31 04:41:00,0.67333,0.67333,0.67325,0.67325,30300001.0
2006-08-31 04:42:00,0.67326,0.67326,0.67316,0.67321,83900003.0
2006-08-31 04:43:00,0.6732,0.67326,0.6732,0.67322,181800002.0
2006-08-31 04:44:00,0.6732,0.6733,0.6732,0.6733,151200001.0
2006-08-31 04:45:00,0.67324,0.67331,0.67323,0.6733,168399999.0
2006-08-31 04:46:00,0.67323,0.67329,0.67323,0.67329,112399997.0
2006-08-31 04:47:00,0.67328,0.67329,0.67323,0.67329,73999998.0
2006-08-31 04:48:00,0.6733,0.6733,0.67327,0.67327,100799998.0
2006-08-31 04:49:00,0.67325,0.6733,0.67322,0.6733,205000004.0
2006-08-31 04:50:00,0.67327,0.67327,0.6732,0.67326,92500001.0
2006-08-31 04:51:00,0.67331,0.67334,0.6733,0.67332,212499998.0
2006-08-31 04:52:00,0.67329,0.67333,0.67329,0.67333,39100000.0
2006-08-31 04:53:00,0.67335,0.67338,0.6733,0.67335,205700000.0
2006-08-31 04:54:00,0.67333,0.67333,0.67331,0.67331,173199999.0
2006-08-31 04:55:00,0.67328,0.67335,0.67328,0.67331,97700001.0
2006-08-31 04:56:00,0.67332,0.67338,0.67332,0.67338,72700002.0
2006-08-31 04:57:00,0.67331,0.67338,0.67331,0.67338,92599997.0
2006-08-31 04:58:00,0.67332,0.67333,0.67329,0.67331,37500000.0
2006-08-31 04:59:00,0.67323,0.67334,0.67318,0.67334,250300008.0
2006-08-31 05:00:00,0.67325,0.67328,0.67325,0.67328,119900002.0
2006-08-31 05:01:00,0.67325,0.67334,0.67325,0.67332,172199996.0
2006-08-31 05:02:00,0.67333,0.67333,0.67333,0.67333,83799999.0
2006-08-31 05:03:00,0.67337,0.67337,0.67328,0.67328,94299998.0
2006-08-31 05:04:00,0.67327,0.67335,0.67327,0.67335,64300002.0
2006-08-31 05:05:00,0.67338,0.6734,0.67338,0.6734,23200000.0
2006-08-31 05:06:00,0.67332,0.67334,0.6733,0.67333,214599999.0
2006-08-31 05:07:00,0.67335,0.67335,0.6733,0.6733,32700001.0
2006-08-31 05:08:00,0.67329,0.67334,0.67326,0.67326,124799999.0
2006-08-31 05:09:00,0.67325,0.67333,0.67324,0.67333,81300000.0
2006-08-31 05:10:00,0.67328,0.67328,0.67328,0.67328,27100001.0
2006-08-31 05:11:00,0.67328,0.67332,0.67322,0.67324,126700002.0
2006-08-31 05:12:00,0.6733,0.6733,0.67325,0.67325,4800000.0
2006-08-31 05:13:00,0.67324,0.67327,0.6732,0.67325,78500001.0
2006-08-31 05:14:00,0.67323,0.67323,0.67312,0.67317,169799997.0
2006-08-31 05:15:00,0.67311,0.6732,0.6731,0.6731,205900001.0
2006-08-31 05:16:00,0.67315,0.67318,0.6731,0.67318,186900001.0
2006-08-31 05:17:00,0.67314,0.67314,0.67309,0.67314,166699997.0
2006-08-31 05:18:00,0.67311,0.67317,0.6731,0.6731,166000000.0
2006-08-31 05:19:00,0.67315,0.67315,0.67315,0.67315,46299999.0
2006-08-31 05:20:00,0.67314,0.67315,0.67307,0.67315,161700000.0
2006-08-31 05:21:00,0.67313,0.67319,0.67313,0.67313,136499998.0
2006-08-31 05:22:00,0.67313,0.67316,0.67313,0.67316,56000001.0
2006-08-31 05:23:00,0.673,0.67326,0.67298,0.67326,141500000.0
2006-08-31 05:24:00,0.6731,0.67322,0.67304,0.67315,69900001.0
2006-08-31 05:25:00,0.67318,0.67318,0.6731,0.67312,33400001.0
2006-08-31 05:26:00,0.67315,0.6732,0.6731,0.6731,154100000.0
2006-08-31 05:27:00,0.67313,0.67313,0.67313,0.67313,91699996.0
2006-08-31 05:28:00,0.67309,0.67321,0.67304,0.67309,140000001.0
2006-08-31 05:29:00,0.67317,0.67317,0.67303,0.67313,174400005.0
2006-08-31 05:30:00,0.67313,0.67327,0.67308,0.67317,218500001.0
2006-08-31 05:31:00,0.67313,0.67314,0.67313,0.67314,13500000.0
2006-08-31 05:32:00,0.6731,0.67315,0.6731,0.67312,223600005.0
2006-08-31 05:33:00,0.67319,0.67321,0.67312,0.67313,101699999.0
2006-08-31 05:34:00,0.6731,0.67315,0.6731,0.67312,80099999.0
2006-08-31 05:35:00,0.67312,0.67312,0.67307,0.67307,138500001.0
2006-08-31 05:36:00,0.67307,0.67307,0.67304,0.67304,59200002.0
2006-08-31 05:37:00,0.6731,0.67316,0.6731,0.67314,176400002.0
2006-08-31 05:38:00,0.67318,0.6732,0.67318,0.6732,73599998.0
2006-08-31 05:39:00,0.67318,0.67319,0.67318,0.67319,59799999.0
2006-08-31 05:40:00,0.67325,0.67325,0.67313,0.67318,187999998.0
2006-08-31 05:41:00,0.6732,0.67325,0.6732,0.67325,54300001.0
2006-08-31 05:42:00,0.67323,0.67329,0.67323,0.67329,113500001.0
2006-08-31 05:43:00,0.67324,0.6733,0.67324,0.6733,121100003.0
2006-08-31 05:44:00,0.67337,0.67337,0.67327,0.67333,137600000.0
2006-08-31 05:45:00,0.67332,0.6734,0.67328,0.67328,258499998.0
2006-08-31 05:46:00,0.67333,0.67338,0.6733,0.6733,168699997.0
2006-08-31 05:47:00,0.67327,0.67335,0.67323,0.67335,313500003.0
2006-08-31 05:48:00,0.67333,0.67333,0.67325,0.6733,96500000.0
2006-08-31 05:49:00,0.67337,0.67344,0.67335,0.67335,156099998.0
2006-08-31 05:50:00,0.6734,0.67348,0.67334,0.67337,192100001.0
2006-08-31 05:51:00,0.6734,0.67343,0.67335,0.67341,106900000.0
2006-08-31 05:52:00,0.67338,0.67341,0.67332,0.67337,157399998.0
2006-08-31 05:53:00,0.67336,0.67341,0.67333,0.67334,126099998.0
2006-08-31 05:54:00,0.67336,0.6734,0.67336,0.67336,155599998.0
2006-08-31 05:55:00,0.67337,0.67345,0.67309,0.67309,73900002.0
2006-08-31 05:56:00,0.67331,0.67337,0.67331,0.67337,82599999.0
2006-08-31 05:57:00,0.67334,0.67341,0.67334,0.67337,37000000.0
2006-08-31 05:58:00,0.67318,0.6735,0.67318,0.67339,198299999.0
2006-08-31 05:59:00,0.67331,0.67331,0.6733,0.6733,12200000.0
2006-08-31 06:00:00,0.67329,0.67331,0.67325,0.67331,158599996.0
2006-08-31 06:01:00,0.67325,0.67328,0.67323,0.67328,110300000.0
2006-08-31 06:02:00,0.67332,0.67338,0.67328,0.67338,217000004.0
2006-08-31 06:03:00,0.67336,0.67339,0.67333,0.67333,71400002.0
2006-08-31 06:04:00,0.67328,0.67337,0.67328,0.67335,93700000.0
2006-08-31 06:05:00,0.67332,0.67338,0.67329,0.67338,173099995.0
2006-08-31 06:06:00,0.67334,0.67341,0.67333,0.67338,158900001.0
2006-08-31 06:07:00,0.67337,0.67337,0.67322,0.67322,114500002.0
2006-08-31 06:08:00,0.67315,0.67323,0.67315,0.67323,156699995.0
2006-08-31 06:09:00,0.67328,0.67338,0.67328,0.67332,57100000.0
2006-08-31 06:10:00,0.67327,0.67331,0.67327,0.67331,67700000.0
2006-08-31 06:11:00,0.67326,0.67326,0.67321,0.67321,48900002.0
2006-08-31 06:12:00,0.6732,0.67321,0.67314,0.67321,160899997.0
2006-08-31 06:13:00,0.67329,0.67335,0.67328,0.67332,165699996.0
2006-08-31 06:14:00,0.6732,0.67327,0.6732,0.67325,154200000.0
2006-08-31 06:15:00,0.67323,0.67329,0.6732,0.6732,65499999.0
2006-08-31 06:16:00,0.67324,0.67324,0.67317,0.67321,168299995.0
2006-08-31 06:17:00,0.6732,0.67328,0.6732,0.67325,125100002.0
2006-08-31 06:18:00,0.67332,0.67337,0.67329,0.67332,131700001.0
2006-08-31 06:19:00,0.67326,0.67334,0.67326,0.67332,86999999.0
2006-08-31 06:20:00,0.67327,0.67334,0.67327,0.6733,88500002.0
2006-08-31 06:21:00,0.67332,0.67335,0.67331,0.67331,145599994.0
2006-08-31 06:22:00,0.67332,0.67334,0.67326,0.67332,87999996.0
2006-08-31 06:23:00,0.67329,0.6733,0.67324,0.6733,95500001.0
2006-08-31 06:24:00,0.67334,0.6734,0.67331,0.67331,280400000.0
2006-08-31 06:25:00,0.67335,0.67341,0.67332,0.67336,179100000.0
2006-08-31 06:26:00,0.67333,0.67336,0.67323,0.67323,196699995.0
2006-08-31 06:27:00,0.67328,0.67328,0.6732,0.6732,178999994.0
2006-08-31 06:28:00,0.67323,0.67323,0.67314,0.67318,120800002.0
2006-08-31 06:29:00,0.67322,0.67326,0.67322,0.67322,106100001.0
2006-08-31 06:30:00,0.67319,0.67327,0.67316,0.6732,237699997.0
2006-08-31 06:31:00,0.67324,0.67329,0.67321,0.67325,130200004.0
2006-08-31 06:32:00,0.67324,0.67328,0.67319,0.67325,152000002.0
2006-08-31 06:33:00,0.67318,0.6732,0.67315,0.67317,61800001.0
2006-08-31 06:34:00,0.67318,0.6732,0.67318,0.6732,44600000.0
2006-08-31 06:35:00,0.67319,0.67323,0.67319,0.67323,135000001.0
2006-08-31 06:36:00,0.67325,0.67325,0.67325,0.67325,18799999.0
2006-08-31 06:37:00,0.67326,0.67327,0.67318,0.67327,122500001.0
2006-08-31 06:38:00,0.6732,0.6732,0.67318,0.67318,48700001.0
2006-08-31 06:39:00,0.67311,0.67317,0.6731,0.6731,106000002.0
2006-08-31 06:40:00,0.67317,0.67319,0.67315,0.67319,111599998.0
2006-08-31 06:41:00,0.6732,0.67321,0.67318,0.67319,160200000.0
2006-08-31 06:42:00,0.67312,0.67318,0.67312,0.67315,55100000.0
2006-08-31 06:43:00,0.67317,0.67321,0.67314,0.67318,81400001.0
2006-08-31 06:44:00,0.6732,0.6732,0.67315,0.67315,161300001.0
2006-08-31 06:45:00,0.67322,0.67322,0.67313,0.67313,230800003.0
2006-08-31 06:46:00,0.67315,0.67322,0.67315,0.67315,189500000.0
2006-08-31 06:47:00,0.67312,0.6732,0.67312,0.67316,89300000.0
2006-08-31 06:48:00,0.67311,0.67317,0.67308,0.67315,214699995.0
2006-08-31 06:49:00,0.67317,0.67326,0.67316,0.67316,178600000.0
2006-08-31 06:50:00,0.67324,0.67328,0.67324,0.67328,4000000.0
2006-08-31 06:51:00,0.67327,0.67337,0.67322,0.67337,105800003.0
2006-08-31 06:52:00,0.67337,0.67341,0.67335,0.6734,97500001.0
2006-08-31 06:53:00,0.67338,0.67338,0.67328,0.67328,141299996.0
2006-08-31 06:54:00,0.67326,0.67332,0.67326,0.6733,63000001.0
2006-08-31 06:55:00,0.6733,0.67332,0.67327,0.67327,40700000.0
2006-08-31 06:56:00,0.67325,0.67335,0.67325,0.67327,99800000.0
2006-08-31 06:57:00,0.67332,0.67334,0.67329,0.67329,155100000.0
2006-08-31 06:58:00,0.67329,0.6733,0.67324,0.6733,126999999.0
2006-08-31 06:59:00,0.67324,0.67328,0.67324,0.67327,53400001.0
2006-08-31 07:00:00,0.67325,0.67325,0.67312,0.67319,193499997.0
2006-08-31 07:01:00,0.67321,0.67327,0.67321,0.67324,100400000.0
2006-08-31 07:02:00,0.67324,0.67326,0.6732,0.67322,167500002.0
2006-08-31 07:03:00,0.67325,0.67329,0.67321,0.67323,153800002.0
2006-08-31 07:04:00,0.67324,0.67331,0.67324,0.67331,53100001.0
2006-08-31 07:05:00,0.67324,0.67325,0.67318,0.67325,216999999.0
2006-08-31 07:06:00,0.67323,0.67323,0.67319,0.67319,57900002.0
2006-08-31 07:07:00,0.6732,0.67325,0.6732,0.67325,37700000.0
2006-08-31 07:08:00,0.67327,0.67332,0.67326,0.6733,101199998.0
2006-08-31 07:09:00,0.67325,0.67336,0.67325,0.67327,234000003.0
2006-08-31 07:10:00,0.67319,0.67327,0.67319,0.67323,181800004.0
2006-08-31 07:11:00,0.67325,0.67332,0.67325,0.67327,33600000.0
2006-08-31 07:12:00,0.67321,0.67328,0.67318,0.67328,102200002.0
2006-08-31 07:13:00,0.67326,0.67326,0.6732,0.67325,99100002.0
2006-08-31 07:14:00,0.67324,0.67326,0.67314,0.67317,218699998.0
2006-08-31 07:15:00,0.67325,0.67325,0.67319,0.67321,106000003.0
2006-08-31 07:16:00,0.67321,0.67323,0.67319,0.6732,160400000.0
2006-08-31 07:17:00,0.67319,0.67332,0.67319,0.67332,95700002.0
2006-08-31 07:18:00,0.67335,0.67335,0.6733,0.67332,119199999.0
2006-08-31 07:19:00,0.67332,0.67338,0.67332,0.67333,47500000.0
2006-08-31 07:20:00,0.6733,0.67337,0.67323,0.67323,100900000.0
2006-08-31 07:21:00,0.67324,0.67328,0.6732,0.67328,297300002.0
2006-08-31 07:22:00,0.67325,0.67325,0.67322,0.67323,50100001.0
2006-08-31 07:23:00,0.6732,0.6732,0.6732,0.6732,50300001.0
2006-08-31 07:24:00,0.6732,0.67322,0.6732,0.67322,35899998.0
2006-08-31 07:25:00,0.67317,0.67326,0.67314,0.67326,87000001.0
2006-08-31 07:26:00,0.67328,0.67328,0.67321,0.67325,105900001.0
2006-08-31 07:27:00,0.67323,0.67323,0.67315,0.67317,86300000.0
2006-08-31 07:28:00,0.67313,0.67322,0.67313,0.67321,164900002.0
2006-08-31 07:29:00,0.67325,0.67325,0.67317,0.67321,146199998.0
2006-08-31 07:30:00,0.67318,0.6732,0.67315,0.67318,107500000.0
2006-08-31 07:31:00,0.67315,0.67327,0.67305,0.67321,132799998.0
2006-08-31 07:32:00,0.67319,0.67324,0.67317,0.67324,122399998.0
2006-08-31 07:33:00,0.67327,0.67329,0.67327,0.67328,49400001.0
2006-08-31 07:34:00,0.67325,0.6733,0.67325,0.6733,271600002.0
2006-08-31 07:35:00,0.67331,0.67334,0.67329,0.67332,120199998.0
2006-08-31 07:36:00,0.67329,0.67338,0.67329,0.67334,151999995.0
2006-08-31 07:37:00,0.67334,0.67338,0.67333,0.67335,156699998.0
2006-08-31 07:38:00,0.67335,0.67346,0.67319,0.6734,241000000.0
2006-08-31 07:39:00,0.67333,0.6734,0.67333,0.67333,90300000.0
2006-08-31 07:40:00,0.6733,0.67339,0.67328,0.67329,153099998.0
2006-08-31 07:41:00,0.67332,0.67338,0.67332,0.67336,210299995.0
2006-08-31 07:42:00,0.67331,0.67337,0.67331,0.67333,131600002.0
2006-08-31 07:43:00,0.67328,0.67333,0.67327,0.67329,113300002.0
2006-08-31 07:44:00,0.67332,0.67333,0.67329,0.67329,79899998.0
2006-08-31 07:45:00,0.67325,0.67332,0.67325,0.67329,118100000.0
2006-08-31 07:46:00,0.6733,0.67337,0.6733,0.6733,133400000.0
2006-08-31 07:47:00,0.67333,0.67338,0.67331,0.67334,170099997.0
2006-08-31 07:48:00,0.67338,0.67346,0.67338,0.67345,53200001.0
2006-08-31 07:49:00,0.67339,0.67341,0.67338,0.67341,53900000.0
2006-08-31 07:50:00,0.67341,0.67344,0.6734,0.67342,67700001.0
2006-08-31 07:51:00,0.6734,0.67347,0.67335,0.67335,149700002.0
2006-08-31 07:52:00,0.67332,0.67338,0.67332,0.67332,182799998.0
2006-08-31 07:53:00,0.67336,0.67336,0.67317,0.67327,307599994.0
2006-08-31 07:54:00,0.67328,0.67329,0.67321,0.67322,172599999.0
2006-08-31 07:55:00,0.67322,0.67328,0.67322,0.67328,19000000.0
2006-08-31 07:56:00,0.67327,0.67336,0.67327,0.67331,176699998.0
2006-08-31 07:57:00,0.6733,0.67336,0.6733,0.67333,31100000.0
2006-08-31 07:58:00,0.67336,0.67339,0.67331,0.67331,79000000.0
2006-08-31 07:59:00,0.67334,0.67338,0.67334,0.67338,17600000.0
2006-08-31 08:00:00,0.67331,0.67331,0.67313,0.67313,141399998.0
2006-08-31 08:01:00,0.67314,0.6732,0.67314,0.6732,42900001.0
2006-08-31 08:02:00,0.67322,0.67322,0.67289,0.67314,329300003.0
2006-08-31 08:03:00,0.67327,0.67329,0.67313,0.67313,195499998.0
2006-08-31 08:04:00,0.67312,0.67317,0.67309,0.67317,94100002.0
2006-08-31 08:05:00,0.67321,0.67327,0.67317,0.67326,150299999.0
2006-08-31 08:06:00,0.67326,0.67331,0.67323,0.67324,212700002.0
2006-08-31 08:07:00,0.67322,0.6733,0.67322,0.67327,118899999.0
2006-08-31 08:08:00,0.67332,0.67333,0.67332,0.67333,63799999.0
2006-08-31 08:09:00,0.67331,0.67334,0.67331,0.67334,111900003.0
2006-08-31 08:10:00,0.67333,0.67333,0.67329,0.67333,99200002.0
2006-08-31 08:11:00,0.67332,0.67338,0.67332,0.67334,175599996.0
2006-08-31 08:12:00,0.6734,0.67348,0.67339,0.67341,254700003.0
2006-08-31 08:13:00,0.67337,0.67342,0.67329,0.67329,144599999.0
2006-08-31 08:14:00,0.67327,0.67332,0.67327,0.67327,67800001.0
2006-08-31 08:15:00,0.67322,0.67323,0.67316,0.67316,113900002.0
2006-08-31 08:16:00,0.67313,0.67318,0.67313,0.67315,151000000.0
2006-08-31 08:17:00,0.67317,0.67321,0.67317,0.67321,57400002.0
2006-08-31 08:18:00,0.67318,0.67318,0.67317,0.67317,101299999.0
2006-08-31 08:19:00,0.67315,0.67318,0.67315,0.67318,47199999.0
2006-08-31 08:20:00,0.6732,0.67323,0.67312,0.67312,68899998.0
2006-08-31 08:21:00,0.67308,0.67331,0.67308,0.67318,241600004.0
2006-08-31 08:22:00,0.67327,0.67327,0.67295,0.67297,85299999.0
2006-08-31 08:23:00,0.67298,0.67305,0.67294,0.67297,198099998.0
2006-08-31 08:24:00,0.67297,0.67306,0.67297,0.67305,119200003.0
2006-08-31 08:25:00,0.67299,0.6731,0.67299,0.67307,121100001.0
2006-08-31 08:26:00,0.67299,0.67307,0.67293,0.67297,207099999.0
2006-08-31 08:27:00,0.67289,0.67291,0.67283,0.67287,165000000.0
2006-08-31 08:28:00,0.67289,0.67292,0.67284,0.67285,228900002.0
2006-08-31 08:29:00,0.6729,0.6729,0.67283,0.67285,84600000.0
2006-08-31 08:30:00,0.6729,0.67297,0.67285,0.67292,192899996.0
2006-08-31 08:31:00,0.67294,0.67303,0.67294,0.67297,214999996.0
2006-08-31 08:32:00,0.67297,0.67304,0.67296,0.67297,181000001.0
2006-08-31 08:33:00,0.67299,0.67301,0.67297,0.67301,142799999.0
2006-08-31 08:34:00,0.673,0.67303,0.67295,0.67303,72900002.0
2006-08-31 08:35:00,0.67303,0.67303,0.67297,0.67299,75399999.0
2006-08-31 08:36:00,0.67293,0.67293,0.67288,0.67291,128400000.0
2006-08-31 08:37:00,0.67287,0.67287,0.67277,0.67287,60599998.0
2006-08-31 08:38:00,0.67286,0.67288,0.67278,0.67281,128300002.0
2006-08-31 08:39:00,0.67275,0.67284,0.67275,0.67281,115200002.0
2006-08-31 08:40:00,0.67274,0.67276,0.67272,0.67275,157499997.0
2006-08-31 08:41:00,0.67273,0.67284,0.67271,0.67271,255199997.0
2006-08-31 08:42:00,0.67272,0.67293,0.67272,0.67286,140100000.0
2006-08-31 08:43:00,0.67285,0.67287,0.6728,0.6728,266600002.0
2006-08-31 08:44:00,0.67283,0.6729,0.67281,0.6729,116899999.0
2006-08-31 08:45:00,0.67288,0.67297,0.67288,0.6729,144499998.0
2006-08-31 08:46:00,0.67298,0.67298,0.67287,0.67295,157699999.0
2006-08-31 08:47:00,0.67294,0.67298,0.67292,0.67296,131099999.0
2006-08-31 08:48:00,0.67296,0.67304,0.67292,0.67302,180999996.0
2006-08-31 08:49:00,0.67308,0.67315,0.67305,0.67313,202099995.0
2006-08-31 08:50:00,0.67312,0.6732,0.67312,0.67313,129799999.0
2006-08-31 08:51:00,0.67309,0.67313,0.67306,0.67311,199600000.0
2006-08-31 08:52:00,0.67311,0.67318,0.67311,0.67318,116099999.0
2006-08-31 08:53:00,0.67316,0.67317,0.67312,0.67312,162900001.0
2006-08-31 08:54:00,0.67305,0.67305,0.673,0.67302,80500000.0
2006-08-31 08:55:00,0.67301,0.67306,0.67297,0.67306,166700002.0
2006-08-31 08:56:00,0.67307,0.67314,0.67307,0.6731,172399996.0
2006-08-31 08:57:00,0.67308,0.67308,0.67301,0.67305,167300001.0
2006-08-31 08:58:00,0.67307,0.67309,0.673,0.673,168799998.0
2006-08-31 08:59:00,0.67295,0.67306,0.67295,0.67305,92399999.0
2006-08-31 09:00:00,0.67311,0.67311,0.67304,0.67311,189799999.0
2006-08-31 09:01:00,0.67318,0.67335,0.67318,0.67328,160000000.0
2006-08-31 09:02:00,0.67331,0.67333,0.67329,0.67333,83100001.0
2006-08-31 09:03:00,0.67337,0.6734,0.67328,0.67329,184700001.0
2006-08-31 09:04:00,0.67333,0.67333,0.67325,0.67325,128300001.0
2006-08-31 09:05:00,0.67327,0.67331,0.67326,0.67331,95099999.0
2006-08-31 09:06:00,0.67335,0.67343,0.67334,0.67343,84199997.0
2006-08-31 09:07:00,0.67347,0.67349,0.6734,0.6734,91800001.0
2006-08-31 09:08:00,0.6734,0.67343,0.67334,0.67335,154200004.0
2006-08-31 09:09:00,0.6734,0.67342,0.67333,0.67333,206000003.0
2006-08-31 09:10:00,0.67332,0.67338,0.67327,0.67338,129499995.0
2006-08-31 09:11:00,0.67337,0.6734,0.67334,0.6734,220199998.0
2006-08-31 09:12:00,0.67333,0.67336,0.67329,0.67329,100400000.0
2006-08-31 09:13:00,0.67331,0.67338,0.67331,0.67338,158000002.0
2006-08-31 09:14:00,0.67338,0.67346,0.67335,0.67335,144799998.0
2006-08-31 09:15:00,0.67338,0.67343,0.67337,0.6734,144499999.0
2006-08-31 09:16:00,0.67342,0.67352,0.6734,0.67352,144399998.0
2006-08-31 09:17:00,0.67346,0.67346,0.67338,0.67343,77400001.0
2006-08-31 09:18:00,0.67343,0.67343,0.67334,0.67337,103700001.0
2006-08-31 09:19:00,0.67338,0.67341,0.67332,0.67332,121900004.0
2006-08-31 09:20:00,0.67332,0.67342,0.67331,0.67342,77999998.0
2006-08-31 09:21:00,0.67344,0.67353,0.67337,0.67353,227099995.0
2006-08-31 09:22:00,0.67362,0.67362,0.67342,0.67354,101100001.0
2006-08-31 09:23:00,0.67357,0.67359,0.67346,0.6735,243399997.0
2006-08-31 09:24:00,0.67349,0.67372,0.67349,0.67356,129999998.0
2006-08-31 09:25:00,0.67343,0.67355,0.67338,0.67355,120100001.0
2006-08-31 09:26:00,0.67353,0.6736,0.67347,0.6736,235800001.0
2006-08-31 09:27:00,0.67364,0.67373,0.67352,0.67373,197800004.0
2006-08-31 09:28:00,0.6738,0.67385,0.67376,0.67378,160700000.0
2006-08-31 09:29:00,0.67379,0.67386,0.67375,0.67382,118900004.0
2006-08-31 09:30:00,0.67384,0.67388,0.67376,0.67385,117399999.0
2006-08-31 09:31:00,0.6739,0.67405,0.6739,0.67405,99700001.0
2006-08-31 09:32:00,0.67399,0.67405,0.67398,0.674,220499998.0
2006-08-31 09:33:00,0.67399,0.67399,0.67381,0.67381,105100000.0
2006-08-31 09:34:00,0.67383,0.67391,0.67383,0.67384,117400004.0
2006-08-31 09:35:00,0.6738,0.67387,0.67377,0.67387,129100002.0
2006-08-31 09:36:00,0.67388,0.67388,0.67377,0.67377,245899995.0
2006-08-31 09:37:00,0.67376,0.67388,0.67376,0.67382,230400003.0
2006-08-31 09:38:00,0.67389,0.67389,0.67371,0.67375,134300004.0
2006-08-31 09:39:00,0.67375,0.67386,0.67371,0.67378,165500004.0
2006-08-31 09:40:00,0.67383,0.67386,0.67376,0.67382,148399999.0
2006-08-31 09:41:00,0.67382,0.67384,0.67378,0.67379,159900000.0
2006-08-31 09:42:00,0.67385,0.67402,0.67384,0.67393,212100000.0
2006-08-31 09:43:00,0.67392,0.674,0.67384,0.6739,68500000.0
2006-08-31 09:44:00,0.67387,0.67387,0.6738,0.6738,148200001.0
2006-08-31 09:45:00,0.6738,0.67385,0.6738,0.67382,195600003.0
2006-08-31 09:46:00,0.6738,0.6738,0.67378,0.67379,24700000.0
2006-08-31 09:47:00,0.67382,0.67382,0.67373,0.67377,138300001.0
2006-08-31 09:48:00,0.67371,0.67383,0.67371,0.67381,122700002.0
2006-08-31 09:49:00,0.67382,0.67386,0.67375,0.67375,209199995.0
2006-08-31 09:50:00,0.67377,0.67379,0.67371,0.67371,102700001.0
2006-08-31 09:51:00,0.6737,0.6737,0.67364,0.67366,149100004.0
2006-08-31 09:52:00,0.67375,0.67377,0.6737,0.6737,95599996.0
2006-08-31 09:53:00,0.67369,0.67372,0.67366,0.6737,243099999.0
2006-08-31 09:54:00,0.67368,0.67378,0.67368,0.67372,140099998.0
2006-08-31 09:55:00,0.67368,0.67374,0.67334,0.67374,184900004.0
2006-08-31 09:56:00,0.67377,0.67382,0.67368,0.67376,93600001.0
2006-08-31 09:57:00,0.67376,0.67383,0.67373,0.6738,220399996.0
2006-08-31 09:58:00,0.6738,0.67382,0.67372,0.67382,62099999.0
2006-08-31 09:59:00,0.67385,0.67387,0.67372,0.67372,106800002.0
2006-08-31 10:00:00,0.6737,0.67379,0.67365,0.67377,132700003.0
2006-08-31 10:01:00,0.67371,0.67371,0.67362,0.67362,93600001.0
2006-08-31 10:02:00,0.67359,0.67375,0.67359,0.67369,168800001.0
2006-08-31 10:03:00,0.67377,0.67377,0.67371,0.67375,163500003.0
2006-08-31 10:04:00,0.67375,0.67375,0.67365,0.67371,145799996.0
2006-08-31 10:05:00,0.67365,0.67371,0.67363,0.67368,220600006.0
2006-08-31 10:06:00,0.67372,0.67379,0.67372,0.67373,186100001.0
2006-08-31 10:07:00,0.6737,0.67377,0.6737,0.67375,117400002.0
2006-08-31 10:08:00,0.67378,0.67384,0.67377,0.67378,113299999.0
2006-08-31 10:09:00,0.67375,0.6738,0.67375,0.67378,155600004.0
2006-08-31 10:10:00,0.67381,0.67384,0.6738,0.67384,58199998.0
2006-08-31 10:11:00,0.67379,0.67388,0.67379,0.67383,218299997.0
2006-08-31 10:12:00,0.67383,0.67386,0.67378,0.6738,199100000.0
2006-08-31 10:13:00,0.67381,0.67381,0.67373,0.67373,150599999.0
2006-08-31 10:14:00,0.67367,0.67374,0.67365,0.67365,290300005.0
2006-08-31 10:15:00,0.67371,0.67372,0.67361,0.67362,266600000.0
2006-08-31 10:16:00,0.67365,0.67371,0.67358,0.67371,138900003.0
2006-08-31 10:17:00,0.67371,0.67375,0.67365,0.67365,299499999.0
2006-08-31 10:18:00,0.67368,0.67368,0.6736,0.67361,90099998.0
2006-08-31 10:19:00,0.67371,0.67371,0.67366,0.67366,129600000.0
2006-08-31 10:20:00,0.67367,0.67373,0.67366,0.67373,200399995.0
2006-08-31 10:21:00,0.67371,0.67371,0.67364,0.67371,51899999.0
2006-08-31 10:22:00,0.67376,0.6738,0.67371,0.67379,166000001.0
2006-08-31 10:23:00,0.67379,0.6738,0.67373,0.67377,61900000.0
2006-08-31 10:24:00,0.67375,0.67379,0.67372,0.67379,158000001.0
2006-08-31 10:25:00,0.67379,0.67383,0.67379,0.67383,49999998.0
2006-08-31 10:26:00,0.67375,0.6738,0.67372,0.67374,101299998.0
2006-08-31 10:27:00,0.6737,0.67376,0.67361,0.67372,192100001.0
2006-08-31 10:28:00,0.67369,0.67378,0.67369,0.67378,213800001.0
2006-08-31 10:29:00,0.67377,0.67383,0.67376,0.67382,170000002.0
2006-08-31 10:30:00,0.67381,0.67381,0.67379,0.67379,68099999.0
2006-08-31 10:31:00,0.67376,0.6738,0.67372,0.6738,269399999.0
2006-08-31 10:32:00,0.67385,0.67385,0.67373,0.67377,109200001.0
2006-08-31 10:33:00,0.67381,0.67383,0.67377,0.67377,82800000.0
2006-08-31 10:34:00,0.67372,0.67372,0.67363,0.67368,115000002.0
2006-08-31 10:35:00,0.67369,0.67378,0.67363,0.67376,120299999.0
2006-08-31 10:36:00,0.67368,0.6737,0.67361,0.6737,204400003.0
2006-08-31 10:37:00,0.67371,0.67373,0.67368,0.67368,151800003.0
2006-08-31 10:38:00,0.67368,0.67372,0.67365,0.67366,122000001.0
2006-08-31 10:39:00,0.67363,0.67365,0.67358,0.67362,250299997.0
2006-08-31 10:40:00,0.67363,0.67365,0.6736,0.6736,180899998.0
2006-08-31 10:41:00,0.67365,0.67369,0.67356,0.67368,233399999.0
2006-08-31 10:42:00,0.67368,0.67368,0.6736,0.6736,99999997.0
2006-08-31 10:43:00,0.67364,0.67364,0.67358,0.6736,155199998.0
2006-08-31 10:44:00,0.67357,0.67363,0.67357,0.67363,116400000.0
2006-08-31 10:45:00,0.67365,0.67365,0.67359,0.67365,181400002.0
2006-08-31 10:46:00,0.67355,0.6736,0.67355,0.6736,71800001.0
2006-08-31 10:47:00,0.67357,0.67357,0.67353,0.67353,62199998.0
2006-08-31 10:48:00,0.67343,0.67346,0.67341,0.67345,173299999.0
2006-08-31 10:49:00,0.67346,0.67351,0.67346,0.67351,57100001.0
2006-08-31 10:50:00,0.67348,0.67348,0.67341,0.67343,150100000.0
2006-08-31 10:51:00,0.67346,0.6735,0.67344,0.67348,126800001.0
2006-08-31 10:52:00,0.67349,0.6735,0.67344,0.6735,159100001.0
2006-08-31 10:53:00,0.67345,0.67345,0.67337,0.67341,129100000.0
2006-08-31 10:54:00,0.67348,0.67348,0.6734,0.6734,157599997.0
2006-08-31 10:55:00,0.67339,0.67351,0.67336,0.67351,109299999.0
2006-08-31 10:56:00,0.67344,0.67347,0.67338,0.67345,148200001.0
2006-08-31 10:57:00,0.67336,0.67347,0.67336,0.67342,233299998.0
2006-08-31 10:58:00,0.67347,0.67357,0.67347,0.67357,24700000.0
2006-08-31 10:59:00,0.67357,0.67361,0.67356,0.67361,145600002.0
2006-08-31 11:00:00,0.67362,0.67369,0.67362,0.67368,161699995.0
2006-08-31 11:01:00,0.67368,0.6737,0.67366,0.6737,78800000.0
2006-08-31 11:02:00,0.67367,0.67368,0.67362,0.67368,50700000.0
2006-08-31 11:03:00,0.67373,0.67375,0.67364,0.67367,147800003.0
2006-08-31 11:04:00,0.67369,0.67375,0.67369,0.67375,232000005.0
2006-08-31 11:05:00,0.67369,0.67376,0.67369,0.67373,106500001.0
2006-08-31 11:06:00,0.67377,0.67378,0.67376,0.67377,106200000.0
2006-08-31 11:07:00,0.67377,0.67379,0.67372,0.67372,233200001.0
2006-08-31 11:08:00,0.67381,0.67381,0.67371,0.67378,90699998.0
2006-08-31 11:09:00,0.67378,0.67386,0.67376,0.67386,198699999.0
2006-08-31 11:10:00,0.67383,0.67383,0.6738,0.67381,175100002.0
2006-08-31 11:11:00,0.67384,0.67387,0.67381,0.67383,272999998.0
2006-08-31 11:12:00,0.67383,0.67383,0.67377,0.6738,144499998.0
2006-08-31 11:13:00,0.67375,0.67383,0.67375,0.67381,94199999.0
2006-08-31 11:14:00,0.6738,0.6738,0.67368,0.67372,171400002.0
2006-08-31 11:15:00,0.67379,0.67381,0.67378,0.6738,100700000.0
2006-08-31 11:16:00,0.67381,0.67381,0.67372,0.6738,304899998.0
2006-08-31 11:17:00,0.67381,0.67385,0.67378,0.67379,237300001.0
2006-08-31 11:18:00,0.67378,0.67383,0.67376,0.67383,149100002.0
2006-08-31 11:19:00,0.67379,0.67379,0.67364,0.67373,335699999.0
2006-08-31 11:20:00,0.6737,0.67371,0.67365,0.67365,98899998.0
2006-08-31 11:21:00,0.67372,0.67375,0.6737,0.67375,143699997.0
2006-08-31 11:22:00,0.67379,0.67389,0.67379,0.67382,94099998.0
2006-08-31 11:23:00,0.67386,0.67388,0.67382,0.67384,140300001.0
2006-08-31 11:24:00,0.67388,0.67388,0.67371,0.67373,114499995.0
2006-08-31 11:25:00,0.67369,0.67375,0.67369,0.67373,142500003.0
2006-08-31 11:26:00,0.67373,0.67377,0.67369,0.6737,219799997.0
2006-08-31 11:27:00,0.67365,0.67373,0.67363,0.67365,153400002.0
2006-08-31 11:28:00,0.67373,0.67375,0.67367,0.67372,181999996.0
2006-08-31 11:29:00,0.67373,0.67373,0.67357,0.67363,112400000.0
2006-08-31 11:30:00,0.67375,0.67399,0.67365,0.67383,157499998.0
2006-08-31 11:31:00,0.67379,0.67387,0.67379,0.67387,103500000.0
2006-08-31 11:32:00,0.67397,0.67397,0.67386,0.67391,229500002.0
2006-08-31 11:33:00,0.67389,0.67389,0.67378,0.67379,150600002.0
2006-08-31 11:34:00,0.67383,0.67385,0.67377,0.67377,121400002.0
2006-08-31 11:35:00,0.67382,0.67382,0.67378,0.67379,78199998.0
2006-08-31 11:36:00,0.67378,0.67385,0.67375,0.67375,169499999.0
2006-08-31 11:37:00,0.67377,0.67385,0.67377,0.67384,181400003.0
2006-08-31 11:38:00,0.67384,0.67384,0.67377,0.67381,198800001.0
2006-08-31 11:39:00,0.67383,0.67383,0.67378,0.67381,80500000.0
2006-08-31 11:40:00,0.6738,0.6738,0.67375,0.67376,150099996.0
2006-08-31 11:41:00,0.67375,0.67388,0.67375,0.67385,115499999.0
2006-08-31 11:42:00,0.6738,0.67383,0.6738,0.67382,153100000.0
2006-08-31 11:43:00,0.67382,0.67387,0.6738,0.67387,11500000.0
2006-08-31 11:44:00,0.67385,0.67388,0.67385,0.67388,87700001.0
2006-08-31 11:45:00,0.67387,0.67389,0.67382,0.67383,303999997.0
2006-08-31 11:46:00,0.6738,0.67385,0.6738,0.6738,234799998.0
2006-08-31 11:47:00,0.67385,0.67389,0.67382,0.67388,236399998.0
2006-08-31 11:48:00,0.67382,0.67383,0.67378,0.67381,91099998.0
2006-08-31 11:49:00,0.67374,0.67376,0.67362,0.67376,148100004.0
2006-08-31 11:50:00,0.6737,0.67375,0.6737,0.67372,170899999.0
2006-08-31 11:51:00,0.6737,0.67372,0.67365,0.67365,162200001.0
2006-08-31 11:52:00,0.67365,0.67372,0.67365,0.67371,177399998.0
2006-08-31 11:53:00,0.67356,0.67361,0.67347,0.67352,152800000.0
2006-08-31 11:54:00,0.67344,0.67353,0.67344,0.67346,215099996.0
2006-08-31 11:55:00,0.67354,0.67354,0.67343,0.67348,230399999.0
2006-08-31 11:56:00,0.67352,0.6736,0.67352,0.6736,206000002.0
2006-08-31 11:57:00,0.67362,0.67362,0.67355,0.67362,106300002.0
2006-08-31 11:58:00,0.67358,0.67358,0.67348,0.67355,124000003.0
2006-08-31 11:59:00,0.67358,0.67362,0.67352,0.67362,169900002.0
2006-08-31 12:00:00,0.67355,0.67358,0.67352,0.67352,261099999.0
2006-08-31 12:01:00,0.67356,0.67363,0.67355,0.67355,97200000.0
2006-08-31 12:02:00,0.67361,0.67361,0.67348,0.67358,275200001.0
2006-08-31 12:03:00,0.67363,0.67363,0.67357,0.67357,111100001.0
2006-08-31 12:04:00,0.67359,0.67359,0.67358,0.67359,75800000.0
2006-08-31 12:05:00,0.67363,0.67368,0.67363,0.67364,70999999.0
2006-08-31 12:06:00,0.67361,0.67369,0.67361,0.67365,247499995.0
2006-08-31 12:07:00,0.67366,0.67371,0.67364,0.67365,201700001.0
2006-08-31 12:08:00,0.6737,0.67377,0.67366,0.67377,91500000.0
2006-08-31 12:09:00,0.67377,0.67377,0.67367,0.67371,246700001.0
2006-08-31 12:10:00,0.67369,0.67369,0.67361,0.67365,57300000.0
2006-08-31 12:11:00,0.67364,0.67376,0.67364,0.67376,176099998.0
2006-08-31 12:12:00,0.67373,0.67373,0.67367,0.67367,51100000.0
2006-08-31 12:13:00,0.67364,0.67364,0.67359,0.6736,65000002.0
2006-08-31 12:14:00,0.67364,0.67368,0.67361,0.67367,76600002.0
2006-08-31 12:15:00,0.67364,0.67368,0.67363,0.67363,50900000.0
2006-08-31 12:16:00,0.6737,0.67372,0.67363,0.67372,192500001.0
2006-08-31 12:17:00,0.67375,0.67376,0.67369,0.67373,285899997.0
2006-08-31 12:18:00,0.67371,0.67379,0.67371,0.67375,92199999.0
2006-08-31 12:19:00,0.67378,0.67378,0.67372,0.67372,57499998.0
2006-08-31 12:20:00,0.67372,0.67378,0.67363,0.67378,91699998.0
2006-08-31 12:21:00,0.67375,0.67375,0.67359,0.67359,232899999.0
2006-08-31 12:22:00,0.67358,0.67363,0.67358,0.67363,29500001.0
2006-08-31 12:23:00,0.67363,0.67367,0.67363,0.67366,109199997.0
2006-08-31 12:24:00,0.67366,0.6737,0.67365,0.6737,16000000.0
2006-08-31 12:25:00,0.67369,0.67371,0.67365,0.67365,169399994.0
2006-08-31 12:26:00,0.67365,0.67367,0.67364,0.67367,40400000.0
2006-08-31 12:27:00,0.67368,0.6737,0.67365,0.67367,314300003.0
2006-08-31 12:28:00,0.6737,0.67371,0.67367,0.67367,146900001.0
2006-08-31 12:29:00,0.67369,0.67377,0.67369,0.67375,114200002.0
2006-08-31 12:30:00,0.6737,0.67375,0.6737,0.67375,135400002.0
2006-08-31 12:31:00,0.67375,0.67376,0.67369,0.67372,271100005.0
2006-08-31 12:32:00,0.67371,0.67372,0.6737,0.6737,103699999.0
2006-08-31 12:33:00,0.67372,0.67372,0.67369,0.6737,97499998.0
2006-08-31 12:34:00,0.67366,0.67379,0.67366,0.67375,150100001.0
2006-08-31 12:35:00,0.67371,0.67378,0.67368,0.67378,55700001.0
2006-08-31 12:36:00,0.67372,0.67373,0.67372,0.67373,11100000.0
2006-08-31 12:37:00,0.6738,0.6738,0.67375,0.67377,119199998.0
2006-08-31 12:38:00,0.67374,0.6738,0.67373,0.67377,135200000.0
2006-08-31 12:39:00,0.67382,0.67384,0.67373,0.67383,132000003.0
2006-08-31 12:40:00,0.67377,0.6738,0.67373,0.67375,115700000.0
2006-08-31 12:41:00,0.67375,0.67375,0.67375,0.67375,1100000.0
2006-08-31 12:42:00,0.67366,0.67374,0.67366,0.6737,168399997.0
2006-08-31 12:43:00,0.67371,0.67375,0.67368,0.67375,109099999.0
2006-08-31 12:44:00,0.67371,0.67372,0.67367,0.67372,197199998.0
2006-08-31 12:45:00,0.67376,0.67378,0.67375,0.67375,153899998.0
2006-08-31 12:46:00,0.67383,0.67383,0.67377,0.67377,220900003.0
2006-08-31 12:47:00,0.67381,0.67385,0.6738,0.67385,180399999.0
2006-08-31 12:48:00,0.67384,0.67387,0.67377,0.67383,194200002.0
2006-08-31 12:49:00,0.67381,0.67383,0.67377,0.67377,218099996.0
2006-08-31 12:50:00,0.67379,0.67384,0.67378,0.6738,163900002.0
2006-08-31 12:51:00,0.67382,0.67385,0.67378,0.67385,317099998.0
2006-08-31 12:52:00,0.67385,0.67387,0.67379,0.67382,100400000.0
2006-08-31 12:53:00,0.67385,0.67387,0.67379,0.67387,156599995.0
2006-08-31 12:54:00,0.67387,0.67388,0.67384,0.67386,101200001.0
2006-08-31 12:55:00,0.67389,0.67389,0.67388,0.67388,23000000.0
2006-08-31 12:56:00,0.6739,0.67399,0.6739,0.67392,110400002.0
2006-08-31 12:57:00,0.67402,0.67405,0.67395,0.67395,234399999.0
2006-08-31 12:58:00,0.67396,0.67405,0.67396,0.67397,149199999.0
2006-08-31 12:59:00,0.67393,0.67402,0.6739,0.6739,197800001.0
2006-08-31 13:00:00,0.67394,0.67405,0.67394,0.67402,228200003.0
2006-08-31 13:01:00,0.67409,0.6741,0.674,0.674,252300000.0
2006-08-31 13:02:00,0.67402,0.6741,0.67402,0.67407,193000001.0
2006-08-31 13:03:00,0.67405,0.67412,0.67402,0.67402,132700002.0
2006-08-31 13:04:00,0.67399,0.67408,0.67399,0.67405,233900000.0
2006-08-31 13:05:00,0.67399,0.674,0.67396,0.67397,53099999.0
2006-08-31 13:06:00,0.67399,0.67399,0.67389,0.67393,154199999.0
2006-08-31 13:07:00,0.67395,0.67407,0.67395,0.67403,128600001.0
2006-08-31 13:08:00,0.67406,0.67412,0.67405,0.67408,108600001.0
2006-08-31 13:09:00,0.67414,0.6742,0.67408,0.67419,142500001.0
2006-08-31 13:10:00,0.6741,0.67413,0.67406,0.67413,360300004.0
2006-08-31 13:11:00,0.67416,0.67416,0.67402,0.67402,55700000.0
2006-08-31 13:12:00,0.67402,0.67412,0.67402,0.6741,106899999.0
2006-08-31 13:13:00,0.67407,0.67407,0.67398,0.67398,129699999.0
2006-08-31 13:14:00,0.67396,0.67404,0.67395,0.67404,123499998.0
2006-08-31 13:15:00,0.67399,0.67406,0.67394,0.67398,77299998.0
2006-08-31 13:16:00,0.67392,0.67396,0.6739,0.67396,92900001.0
2006-08-31 13:17:00,0.67401,0.67401,0.67392,0.67399,295999998.0
2006-08-31 13:18:00,0.67395,0.67406,0.67395,0.67405,165699997.0
2006-08-31 13:19:00,0.674,0.67402,0.674,0.67402,56600001.0
2006-08-31 13:20:00,0.67398,0.67407,0.67398,0.67402,210200002.0
2006-08-31 13:21:00,0.674,0.67409,0.674,0.67406,170299999.0
2006-08-31 13:22:00,0.67403,0.67409,0.67402,0.67405,160400000.0
2006-08-31 13:23:00,0.67404,0.67412,0.67403,0.67412,116700002.0
2006-08-31 13:24:00,0.67414,0.67417,0.67411,0.67417,298000003.0
2006-08-31 13:25:00,0.67417,0.67421,0.67415,0.67415,199099998.0
2006-08-31 13:26:00,0.67414,0.67414,0.67404,0.6741,79300003.0
2006-08-31 13:27:00,0.67408,0.67415,0.67398,0.67405,177300002.0
2006-08-31 13:28:00,0.67397,0.674,0.67392,0.67393,93800002.0
2006-08-31 13:29:00,0.67398,0.67404,0.67398,0.67404,67300000.0
2006-08-31 13:30:00,0.674,0.67404,0.67396,0.67404,184399997.0
2006-08-31 13:31:00,0.67402,0.67404,0.67397,0.67398,93400000.0
2006-08-31 13:32:00,0.67399,0.67403,0.67393,0.67403,86599999.0
2006-08-31 13:33:00,0.67405,0.67411,0.67405,0.67408,26200000.0
2006-08-31 13:34:00,0.67407,0.67407,0.67396,0.67401,46400001.0
2006-08-31 13:35:00,0.67399,0.67404,0.67399,0.67404,61800000.0
2006-08-31 13:36:00,0.67405,0.67405,0.67392,0.67399,107000000.0
2006-08-31 13:37:00,0.67402,0.67418,0.67401,0.67418,124500000.0
2006-08-31 13:38:00,0.67421,0.67431,0.67421,0.67427,83299998.0
2006-08-31 13:39:00,0.6743,0.67439,0.67425,0.67427,149400003.0
2006-08-31 13:40:00,0.67434,0.67434,0.67417,0.67417,244399998.0
2006-08-31 13:41:00,0.67422,0.67426,0.67417,0.67417,159599995.0
2006-08-31 13:42:00,0.67422,0.67426,0.67419,0.67419,264099998.0
2006-08-31 13:43:00,0.67418,0.67425,0.67418,0.67421,166400002.0
2006-08-31 13:44:00,0.67417,0.6743,0.67414,0.6742,234000001.0
2006-08-31 13:45:00,0.67417,0.67418,0.67405,0.67405,78000000.0
2006-08-31 13:46:00,0.6741,0.67413,0.67404,0.67404,135599999.0
2006-08-31 13:47:00,0.67406,0.67411,0.67405,0.67409,237600000.0
2006-08-31 13:48:00,0.67399,0.67414,0.67399,0.67407,208000004.0
2006-08-31 13:49:00,0.67409,0.6741,0.67401,0.6741,107000000.0
2006-08-31 13:50:00,0.67411,0.67416,0.67407,0.67412,174099998.0
2006-08-31 13:51:00,0.67405,0.67408,0.67398,0.67405,161000001.0
2006-08-31 13:52:00,0.67402,0.67404,0.67398,0.67398,142399997.0
2006-08-31 13:53:00,0.674,0.674,0.67392,0.67396,243699999.0
2006-08-31 13:54:00,0.67396,0.67396,0.67385,0.67388,121599999.0
2006-08-31 13:55:00,0.67386,0.67396,0.67386,0.67395,146699998.0
2006-08-31 13:56:00,0.67392,0.67398,0.67392,0.67392,154400001.0
2006-08-31 13:57:00,0.67387,0.67393,0.67387,0.6739,166600000.0
2006-08-31 13:58:00,0.67391,0.67394,0.67389,0.67394,107399999.0
2006-08-31 13:59:00,0.6739,0.6739,0.67389,0.67389,12800000.0
2006-08-31 14:00:00,0.67387,0.67395,0.67385,0.67395,166400001.0
2006-08-31 14:01:00,0.67398,0.67407,0.67398,0.67402,215699999.0
2006-08-31 14:02:00,0.67402,0.67408,0.67398,0.67405,172300000.0
2006-08-31 14:03:00,0.67405,0.67407,0.67396,0.67397,87599998.0
2006-08-31 14:04:00,0.67397,0.67398,0.67395,0.67396,202399998.0
2006-08-31 14:05:00,0.67388,0.67393,0.67388,0.67392,59100001.0
2006-08-31 14:06:00,0.67404,0.67409,0.67404,0.67405,220500001.0
2006-08-31 14:07:00,0.674,0.6741,0.674,0.67404,214200003.0
2006-08-31 14:08:00,0.67408,0.67417,0.67408,0.67417,166200000.0
2006-08-31 14:09:00,0.67414,0.67414,0.67405,0.67405,87799998.0
2006-08-31 14:10:00,0.67405,0.67405,0.67394,0.67401,194099999.0
2006-08-31 14:11:00,0.67397,0.67407,0.67397,0.67405,147399998.0
2006-08-31 14:12:00,0.67404,0.67409,0.67403,0.67403,159200004.0
2006-08-31 14:13:00,0.67404,0.67411,0.67401,0.67406,211599997.0
2006-08-31 14:14:00,0.67397,0.67404,0.67391,0.67402,185699995.0
2006-08-31 14:15:00,0.674,0.674,0.674,0.674,19900000.0
2006-08-31 14:16:00,0.67401,0.67402,0.67391,0.67391,174999997.0
2006-08-31 14:17:00,0.6739,0.67391,0.67389,0.67391,126200001.0
2006-08-31 14:18:00,0.6739,0.67393,0.67382,0.67393,81400000.0
2006-08-31 14:19:00,0.6739,0.67397,0.67388,0.67395,146800001.0
2006-08-31 14:20:00,0.67394,0.67402,0.6739,0.67393,140399999.0
2006-08-31 14:21:00,0.67392,0.67394,0.6739,0.6739,186200003.0
2006-08-31 14:22:00,0.67388,0.6739,0.6738,0.6738,139700004.0
2006-08-31 14:23:00,0.67386,0.67389,0.67384,0.67389,194099999.0
2006-08-31 14:24:00,0.6739,0.6739,0.67385,0.67385,14400000.0
2006-08-31 14:25:00,0.67386,0.67392,0.67384,0.67387,211099998.0
2006-08-31 14:26:00,0.67387,0.67387,0.6738,0.67385,138899999.0
2006-08-31 14:27:00,0.67389,0.67389,0.6738,0.67383,186899998.0
2006-08-31 14:28:00,0.67382,0.67386,0.67381,0.67382,101799998.0
2006-08-31 14:29:00,0.67381,0.67382,0.67366,0.6737,266099997.0
2006-08-31 14:30:00,0.67357,0.67399,0.67357,0.67398,185099998.0
2006-08-31 14:31:00,0.67403,0.67418,0.67402,0.67402,202000002.0
2006-08-31 14:32:00,0.67402,0.67402,0.67389,0.67391,104300003.0
2006-08-31 14:33:00,0.67383,0.67392,0.67383,0.6739,15100000.0
2006-08-31 14:34:00,0.67397,0.67402,0.6739,0.67395,177900003.0
2006-08-31 14:35:00,0.67395,0.6743,0.67395,0.6743,140100002.0
2006-08-31 14:36:00,0.67443,0.67455,0.6744,0.67453,83900001.0
2006-08-31 14:37:00,0.67449,0.67449,0.67441,0.67443,122499998.0
2006-08-31 14:38:00,0.67448,0.67448,0.67432,0.6744,194399999.0
2006-08-31 14:39:00,0.67445,0.6745,0.67439,0.67446,177900001.0
2006-08-31 14:40:00,0.67447,0.67456,0.67443,0.67453,133599998.0
2006-08-31 14:41:00,0.67456,0.67456,0.67449,0.67449,123699998.0
2006-08-31 14:42:00,0.67449,0.6745,0.67441,0.67445,145200005.0
2006-08-31 14:43:00,0.6744,0.67455,0.6744,0.67455,107699998.0
2006-08-31 14:44:00,0.67462,0.67462,0.67448,0.67451,180299999.0
2006-08-31 14:45:00,0.67456,0.67457,0.67451,0.67453,305600001.0
2006-08-31 14:46:00,0.67454,0.67456,0.67449,0.67449,142000001.0
2006-08-31 14:47:00,0.67448,0.6745,0.67443,0.67443,94000002.0
2006-08-31 14:48:00,0.67445,0.67448,0.67434,0.67443,105799997.0
2006-08-31 14:49:00,0.67449,0.67458,0.67446,0.67458,201300000.0
2006-08-31 14:50:00,0.67462,0.67465,0.67452,0.67452,122699999.0
2006-08-31 14:51:00,0.6744,0.67449,0.6744,0.67445,134100004.0
2006-08-31 14:52:00,0.67443,0.67445,0.67428,0.67433,222000006.0
2006-08-31 14:53:00,0.67433,0.67433,0.67427,0.67427,132200002.0
2006-08-31 14:54:00,0.67422,0.67438,0.67422,0.67438,170900002.0
2006-08-31 14:55:00,0.67447,0.67449,0.67441,0.67448,187300001.0
2006-08-31 14:56:00,0.67445,0.67449,0.67438,0.67438,136299999.0
2006-08-31 14:57:00,0.67438,0.6745,0.67438,0.67445,73999998.0
2006-08-31 14:58:00,0.67454,0.67455,0.6745,0.6745,137399999.0
2006-08-31 14:59:00,0.67445,0.67445,0.67441,0.67445,177800003.0
2006-08-31 15:00:00,0.67434,0.6744,0.67432,0.67433,140600000.0
2006-08-31 15:01:00,0.67433,0.67433,0.67426,0.67429,126500001.0
2006-08-31 15:02:00,0.67427,0.67427,0.67423,0.67425,128400000.0
2006-08-31 15:03:00,0.67425,0.67431,0.67425,0.67425,197199996.0
2006-08-31 15:04:00,0.67423,0.67442,0.67423,0.67442,173700000.0
2006-08-31 15:05:00,0.67444,0.67453,0.67443,0.67453,91500000.0
2006-08-31 15:06:00,0.67458,0.67459,0.67448,0.67458,256199998.0
2006-08-31 15:07:00,0.67461,0.67461,0.67449,0.67455,177099999.0
2006-08-31 15:08:00,0.67456,0.67466,0.67456,0.6746,147800001.0
2006-08-31 15:09:00,0.67464,0.67466,0.67457,0.67457,126899998.0
2006-08-31 15:10:00,0.67459,0.67465,0.67456,0.67458,170799999.0
2006-08-31 15:11:00,0.67463,0.67468,0.67458,0.67465,308699997.0
2006-08-31 15:12:00,0.67459,0.67466,0.67453,0.67466,84799999.0
2006-08-31 15:13:00,0.67468,0.67469,0.67457,0.67457,238600001.0
2006-08-31 15:14:00,0.67459,0.67463,0.67455,0.67455,76000001.0
2006-08-31 15:15:00,0.67459,0.67467,0.67459,0.67466,115000000.0
2006-08-31 15:16:00,0.6746,0.67465,0.67457,0.67457,301800002.0
2006-08-31 15:17:00,0.6746,0.67462,0.67457,0.67457,110899998.0
2006-08-31 15:18:00,0.67448,0.67451,0.67443,0.67449,80499999.0
2006-08-31 15:19:00,0.67448,0.67449,0.67443,0.67444,188199999.0
2006-08-31 15:20:00,0.67447,0.67447,0.67433,0.67433,55900001.0
2006-08-31 15:21:00,0.67434,0.67436,0.67429,0.67429,180700003.0
2006-08-31 15:22:00,0.67431,0.67436,0.67431,0.67435,61300000.0
2006-08-31 15:23:00,0.67432,0.67444,0.67432,0.67439,131999997.0
2006-08-31 15:24:00,0.67436,0.67436,0.67427,0.67427,128100001.0
2006-08-31 15:25:00,0.67428,0.67429,0.6742,0.6742,158600004.0
2006-08-31 15:26:00,0.67425,0.67425,0.67414,0.67423,57600000.0
2006-08-31 15:27:00,0.67421,0.67425,0.67419,0.67425,87099996.0
2006-08-31 15:28:00,0.67428,0.67435,0.67423,0.6743,236399998.0
2006-08-31 15:29:00,0.67435,0.67435,0.67416,0.67416,128300002.0
2006-08-31 15:30:00,0.67418,0.67421,0.67402,0.67407,217999999.0
2006-08-31 15:31:00,0.67407,0.67411,0.67402,0.67411,135400000.0
2006-08-31 15:32:00,0.6741,0.67415,0.67408,0.67414,114700000.0
2006-08-31 15:33:00,0.67409,0.67409,0.67404,0.67409,221299997.0
2006-08-31 15:34:00,0.67414,0.67414,0.67402,0.67403,308200002.0
2006-08-31 15:35:00,0.67411,0.67421,0.67411,0.67416,230700000.0
2006-08-31 15:36:00,0.67416,0.67426,0.67416,0.67421,197900004.0
2006-08-31 15:37:00,0.67416,0.67421,0.67416,0.67418,126299998.0
2006-08-31 15:38:00,0.67419,0.6742,0.67409,0.6742,111400001.0
2006-08-31 15:39:00,0.67421,0.67421,0.67412,0.67412,51800000.0
2006-08-31 15:40:00,0.67411,0.67415,0.67402,0.67402,218399996.0
2006-08-31 15:41:00,0.674,0.67407,0.67395,0.674,195400000.0
2006-08-31 15:42:00,0.674,0.67405,0.67391,0.67405,92699998.0
2006-08-31 15:43:00,0.67398,0.67398,0.67388,0.67397,186499997.0
2006-08-31 15:44:00,0.67393,0.67393,0.67375,0.67375,74900001.0
2006-08-31 15:45:00,0.67381,0.67383,0.67371,0.67375,163999995.0
2006-08-31 15:46:00,0.67379,0.67386,0.67379,0.67383,148499998.0
2006-08-31 15:47:00,0.67382,0.67387,0.67378,0.6738,249800001.0
2006-08-31 15:48:00,0.67379,0.67383,0.67375,0.6738,77400000.0
2006-08-31 15:49:00,0.67377,0.67386,0.67376,0.67382,123700003.0
2006-08-31 15:50:00,0.67378,0.67386,0.67374,0.67379,156399999.0
2006-08-31 15:51:00,0.67382,0.67392,0.67382,0.67392,88200001.0
2006-08-31 15:52:00,0.6739,0.67392,0.67382,0.67385,190299999.0
2006-08-31 15:53:00,0.67387,0.674,0.67386,0.674,110499999.0
2006-08-31 15:54:00,0.67402,0.67402,0.67391,0.67395,98999999.0
2006-08-31 15:55:00,0.67395,0.67396,0.67391,0.67396,135200002.0
2006-08-31 15:56:00,0.67398,0.67398,0.67388,0.6739,67200000.0
2006-08-31 15:57:00,0.6739,0.67392,0.67381,0.67381,64000001.0
2006-08-31 15:58:00,0.67387,0.6739,0.67385,0.67385,77600001.0
2006-08-31 15:59:00,0.67391,0.67397,0.6738,0.6738,99500002.0
2006-08-31 16:00:00,0.67378,0.67387,0.67367,0.67375,89799997.0
2006-08-31 16:01:00,0.67376,0.67389,0.6737,0.67377,206499999.0
2006-08-31 16:02:00,0.67372,0.6738,0.6736,0.67372,136400001.0
2006-08-31 16:03:00,0.67378,0.67385,0.67373,0.67385,134699996.0
2006-08-31 16:04:00,0.67386,0.67386,0.67372,0.67385,123499996.0
2006-08-31 16:05:00,0.67382,0.67399,0.67373,0.67373,178499999.0
2006-08-31 16:06:00,0.6737,0.67381,0.67361,0.67381,189300000.0
2006-08-31 16:07:00,0.67379,0.67379,0.6737,0.67377,236499997.0
2006-08-31 16:08:00,0.67378,0.67385,0.67375,0.67385,133099999.0
2006-08-31 16:09:00,0.67386,0.67386,0.67374,0.6738,132499999.0
2006-08-31 16:10:00,0.67376,0.6739,0.67376,0.6739,152900002.0
2006-08-31 16:11:00,0.67392,0.67392,0.67377,0.67387,85100000.0
2006-08-31 16:12:00,0.67387,0.6739,0.67375,0.67375,179100003.0
2006-08-31 16:13:00,0.67376,0.67383,0.67376,0.67383,176399999.0
2006-08-31 16:14:00,0.67382,0.67386,0.67375,0.67386,193299999.0
2006-08-31 16:15:00,0.67387,0.67395,0.67387,0.6739,168300001.0
2006-08-31 16:16:00,0.67384,0.67384,0.67378,0.6738,110399998.0
2006-08-31 16:17:00,0.67376,0.6738,0.67376,0.6738,67800002.0
2006-08-31 16:18:00,0.67375,0.67382,0.67372,0.67382,280500002.0
2006-08-31 16:19:00,0.67382,0.67385,0.67379,0.67385,128800001.0
2006-08-31 16:20:00,0.67377,0.67377,0.67371,0.67375,124600000.0
2006-08-31 16:21:00,0.67375,0.6738,0.6737,0.6737,111100002.0
2006-08-31 16:22:00,0.67377,0.67377,0.67369,0.6737,150700001.0
2006-08-31 16:23:00,0.67369,0.67373,0.67365,0.67373,58900002.0
2006-08-31 16:24:00,0.67377,0.67383,0.67374,0.67374,301300000.0
2006-08-31 16:25:00,0.67374,0.67382,0.67373,0.67381,135999997.0
2006-08-31 16:26:00,0.6738,0.67383,0.67374,0.67374,135499999.0
2006-08-31 16:27:00,0.67372,0.67372,0.6735,0.67351,137600001.0
2006-08-31 16:28:00,0.6735,0.67361,0.67345,0.67354,224799996.0
2006-08-31 16:29:00,0.67351,0.67351,0.67339,0.67339,123800002.0
2006-08-31 16:30:00,0.67336,0.67348,0.67335,0.67335,234699996.0
2006-08-31 16:31:00,0.67323,0.67323,0.67313,0.6732,79800001.0
2006-08-31 16:32:00,0.67321,0.67327,0.67318,0.67324,198600000.0
2006-08-31 16:33:00,0.67315,0.67328,0.67315,0.67328,199799999.0
2006-08-31 16:34:00,0.67325,0.67325,0.67302,0.67305,144099999.0
2006-08-31 16:35:00,0.67304,0.67316,0.67303,0.67312,125099998.0
2006-08-31 16:36:00,0.67306,0.67317,0.67304,0.67317,59299998.0
2006-08-31 16:37:00,0.67324,0.67328,0.67321,0.67321,115600003.0
2006-08-31 16:38:00,0.67324,0.67331,0.67324,0.67324,243199999.0
2006-08-31 16:39:00,0.67321,0.67327,0.6732,0.67323,164100003.0
2006-08-31 16:40:00,0.6732,0.67328,0.67318,0.67322,267000003.0
2006-08-31 16:41:00,0.67322,0.67331,0.67322,0.67327,160699998.0
2006-08-31 16:42:00,0.67326,0.67334,0.67326,0.67332,189900002.0
2006-08-31 16:43:00,0.67324,0.67338,0.67324,0.67338,92700000.0
2006-08-31 16:44:00,0.67334,0.67334,0.67332,0.67332,98399997.0
2006-08-31 16:45:00,0.67326,0.67332,0.67321,0.6733,112699999.0
2006-08-31 16:46:00,0.67328,0.67338,0.67328,0.67332,269499995.0
2006-08-31 16:47:00,0.67325,0.6733,0.67319,0.67327,145800000.0
2006-08-31 16:48:00,0.67324,0.67324,0.67315,0.67317,93399998.0
2006-08-31 16:49:00,0.67319,0.67319,0.67309,0.67314,63100002.0
2006-08-31 16:50:00,0.67313,0.67313,0.67304,0.67304,135300001.0
2006-08-31 16:51:00,0.673,0.67303,0.67296,0.67298,222000003.0
2006-08-31 16:52:00,0.67296,0.67299,0.67291,0.67291,106399998.0
2006-08-31 16:53:00,0.67285,0.67285,0.67276,0.67283,126899998.0
2006-08-31 16:54:00,0.67283,0.67286,0.67274,0.67281,194599999.0
2006-08-31 16:55:00,0.67287,0.67292,0.67281,0.67288,178400003.0
2006-08-31 16:56:00,0.67292,0.67297,0.67285,0.67285,109499998.0
2006-08-31 16:57:00,0.67288,0.67295,0.67282,0.67288,217300000.0
2006-08-31 16:58:00,0.67276,0.67276,0.67261,0.6727,141999998.0
2006-08-31 16:59:00,0.67279,0.67289,0.67274,0.67285,96900002.0
2006-08-31 17:00:00,0.67288,0.6729,0.6727,0.6727,82300000.0
2006-08-31 17:01:00,0.67269,0.67269,0.67245,0.67247,112500003.0
2006-08-31 17:02:00,0.67241,0.67254,0.67241,0.67251,201499998.0
2006-08-31 17:03:00,0.67254,0.67257,0.67251,0.67253,184299997.0
2006-08-31 17:04:00,0.67263,0.67273,0.67263,0.6727,274600006.0
2006-08-31 17:05:00,0.67267,0.67268,0.67257,0.67268,272899999.0
2006-08-31 17:06:00,0.67264,0.67272,0.67264,0.67267,189099996.0
2006-08-31 17:07:00,0.67263,0.67268,0.67261,0.67266,214999995.0
2006-08-31 17:08:00,0.67257,0.6727,0.67257,0.6727,54399999.0
2006-08-31 17:09:00,0.6727,0.67276,0.67268,0.67269,168100001.0
2006-08-31 17:10:00,0.67272,0.67276,0.67265,0.67275,76700000.0
2006-08-31 17:11:00,0.67267,0.67267,0.67265,0.67266,177500002.0
2006-08-31 17:12:00,0.67266,0.67266,0.67257,0.67261,108600000.0
2006-08-31 17:13:00,0.67266,0.67271,0.67257,0.67263,174400000.0
2006-08-31 17:14:00,0.67266,0.67271,0.67266,0.6727,187199997.0
2006-08-31 17:15:00,0.67271,0.67272,0.67265,0.67268,102299999.0
2006-08-31 17:16:00,0.67269,0.67274,0.67265,0.67267,213800000.0
2006-08-31 17:17:00,0.67262,0.67277,0.67262,0.67269,189100002.0
2006-08-31 17:18:00,0.67266,0.67275,0.67266,0.67271,111899998.0
2006-08-31 17:19:00,0.67273,0.67273,0.67267,0.67268,149200001.0
2006-08-31 17:20:00,0.67277,0.67278,0.67273,0.67273,123100002.0
2006-08-31 17:21:00,0.67272,0.67272,0.67256,0.67262,132399998.0
2006-08-31 17:22:00,0.67269,0.67271,0.67267,0.67268,142699997.0
2006-08-31 17:23:00,0.67268,0.67277,0.67265,0.67265,170900000.0
2006-08-31 17:24:00,0.67271,0.67271,0.67265,0.67268,83300002.0
2006-08-31 17:25:00,0.67264,0.67267,0.6726,0.6726,11100000.0
2006-08-31 17:26:00,0.67262,0.67265,0.67261,0.67265,100299998.0
2006-08-31 17:27:00,0.67265,0.67271,0.67262,0.67264,206200002.0
2006-08-31 17:28:00,0.67268,0.67268,0.6726,0.67262,129999998.0
2006-08-31 17:29:00,0.67256,0.67258,0.67248,0.67256,114799997.0
2006-08-31 17:30:00,0.67258,0.67258,0.6725,0.67252,129900000.0
2006-08-31 17:31:00,0.6725,0.6725,0.67235,0.67235,179799999.0
2006-08-31 17:32:00,0.67242,0.6725,0.67242,0.67249,254500001.0
2006-08-31 17:33:00,0.67243,0.67255,0.67243,0.67251,303500000.0
2006-08-31 17:34:00,0.67247,0.6725,0.67246,0.6725,95599997.0
2006-08-31 17:35:00,0.67253,0.67256,0.67249,0.67255,130999999.0
2006-08-31 17:36:00,0.67259,0.67261,0.67256,0.67258,122100000.0
2006-08-31 17:37:00,0.67259,0.67262,0.67252,0.67255,111599999.0
2006-08-31 17:38:00,0.67257,0.67266,0.67257,0.6726,116499997.0
2006-08-31 17:39:00,0.67264,0.67267,0.67259,0.67264,115299998.0
2006-08-31 17:40:00,0.67261,0.67268,0.6726,0.67268,197400001.0
2006-08-31 17:41:00,0.67265,0.67272,0.67265,0.6727,77300002.0
2006-08-31 17:42:00,0.67266,0.67267,0.6726,0.67265,289199998.0
2006-08-31 17:43:00,0.67267,0.67268,0.67262,0.67264,62800001.0
2006-08-31 17:44:00,0.67262,0.67275,0.67262,0.67275,68200002.0
2006-08-31 17:45:00,0.67267,0.67268,0.6726,0.6726,118300001.0
2006-08-31 17:46:00,0.6726,0.67264,0.6725,0.67255,233399999.0
2006-08-31 17:47:00,0.67253,0.67263,0.67253,0.67263,149200001.0
2006-08-31 17:48:00,0.67261,0.67267,0.6726,0.67263,81500002.0
2006-08-31 17:49:00,0.67261,0.67268,0.67261,0.67265,263499998.0
2006-08-31 17:50:00,0.67255,0.67261,0.67255,0.67255,121699999.0
2006-08-31 17:51:00,0.67256,0.67256,0.6725,0.67255,64599999.0
2006-08-31 17:52:00,0.67246,0.67246,0.67229,0.67236,127200000.0
2006-08-31 17:53:00,0.67236,0.67236,0.67226,0.6723,292600004.0
2006-08-31 17:54:00,0.67233,0.6724,0.67228,0.6724,62000001.0
2006-08-31 17:55:00,0.67231,0.67237,0.67231,0.67234,104999998.0
2006-08-31 17:56:00,0.67227,0.67235,0.67225,0.67235,96600000.0
2006-08-31 17:57:00,0.67234,0.67238,0.67232,0.67236,153699995.0
2006-08-31 17:58:00,0.67238,0.67241,0.67237,0.67237,39700001.0
2006-08-31 17:59:00,0.67239,0.67242,0.67234,0.67234,65699998.0
2006-08-31 18:00:00,0.67232,0.6724,0.67229,0.6724,80599998.0
2006-08-31 18:01:00,0.67241,0.67241,0.67233,0.67233,1244899996.0
2006-08-31 18:02:00,0.67233,0.67235,0.67228,0.6723,1747400004.0
2006-08-31 18:03:00,0.6723,0.67239,0.6723,0.67238,1709699991.0
2006-08-31 18:04:00,0.67238,0.67246,0.67235,0.67246,590300007.0
2006-08-31 18:05:00,0.67243,0.6726,0.67243,0.67256,1207399999.0
2006-08-31 18:06:00,0.67256,0.6726,0.67249,0.67258,1971800000.0
2006-08-31 18:07:00,0.67259,0.67262,0.67252,0.67255,2086800009.0
2006-08-31 18:08:00,0.6725,0.6726,0.6725,0.6726,965799994.0
2006-08-31 18:09:00,0.67263,0.67271,0.6726,0.67268,965799994.0
2006-08-31 18:10:00,0.67271,0.67277,0.67267,0.67269,1080599998.0
2006-08-31 18:11:00,0.67275,0.67284,0.67275,0.67283,1097399999.0
2006-08-31 18:12:00,0.67279,0.67279,0.6727,0.6727,856600001.0
2006-08-31 18:13:00,0.67272,0.67276,0.67268,0.67268,817800003.0
2006-08-31 18:14:00,0.67269,0.67278,0.67268,0.67278,1828600008.0
2006-08-31 18:15:00,0.67273,0.67283,0.67272,0.67277,1930299997.0
2006-08-31 18:16:00,0.67279,0.6728,0.67272,0.67277,1193600007.0
2006-08-31 18:17:00,0.67275,0.67281,0.67274,0.67278,673500007.0
2006-08-31 18:18:00,0.67278,0.67284,0.67275,0.6728,955599995.0
2006-08-31 18:19:00,0.67281,0.67285,0.67273,0.67278,648700000.0
2006-08-31 18:20:00,0.6728,0.67286,0.6728,0.67283,671999994.0
2006-08-31 18:21:00,0.6728,0.67287,0.67275,0.67278,1111200000.0
2006-08-31 18:22:00,0.67278,0.67278,0.67272,0.67275,1178999999.0
2006-08-31 18:23:00,0.67273,0.67273,0.67265,0.67273,1291700003.0
2006-08-31 18:24:00,0.67267,0.67276,0.67264,0.67267,778200003.0
2006-08-31 18:25:00,0.67267,0.67271,0.67265,0.67267,809799999.0
2006-08-31 18:26:00,0.6727,0.6727,0.6726,0.67261,1198999996.0
2006-08-31 18:27:00,0.67261,0.67265,0.67258,0.67263,918399993.0
2006-08-31 18:28:00,0.67263,0.67266,0.6726,0.67265,548699992.0
2006-08-31 18:29:00,0.67262,0.67266,0.67257,0.67263,896300001.0
2006-08-31 18:30:00,0.67263,0.67268,0.6726,0.67268,626499998.0
2006-08-31 18:31:00,0.67265,0.6727,0.67256,0.67258,521800001.0
2006-08-31 18:32:00,0.67259,0.67261,0.67248,0.6725,752400007.0
2006-08-31 18:33:00,0.67253,0.67258,0.6725,0.67251,1114899999.0
2006-08-31 18:34:00,0.6725,0.67253,0.67245,0.67248,1030099999.0
2006-08-31 18:35:00,0.67251,0.67252,0.67245,0.67248,410899992.0
2006-08-31 18:36:00,0.67244,0.67253,0.67242,0.67253,278899998.0
2006-08-31 18:37:00,0.67255,0.67263,0.67253,0.6726,346000000.0
2006-08-31 18:38:00,0.67256,0.67259,0.67252,0.67252,173600002.0
2006-08-31 18:39:00,0.67261,0.67265,0.67257,0.67258,375199999.0
2006-08-31 18:40:00,0.67261,0.67264,0.67259,0.67262,363400009.0
2006-08-31 18:41:00,0.67257,0.6727,0.67257,0.67265,762200003.0
2006-08-31 18:42:00,0.67263,0.67268,0.67259,0.67268,553299998.0
2006-08-31 18:43:00,0.67267,0.67271,0.67263,0.67264,387700002.0
2006-08-31 18:44:00,0.67265,0.67265,0.67256,0.67257,649499998.0
2006-08-31 18:45:00,0.67258,0.67263,0.67255,0.67255,309400001.0
2006-08-31 18:46:00,0.67263,0.67263,0.67257,0.67257,171300003.0
2006-08-31 18:47:00,0.67261,0.67261,0.67254,0.67255,169300003.0
2006-08-31 18:48:00,0.67252,0.67259,0.67248,0.67259,271400001.0
2006-08-31 18:49:00,0.67255,0.67262,0.67253,0.67256,145600001.0
2006-08-31 18:50:00,0.67255,0.67263,0.67255,0.67263,168899998.0
2006-08-31 18:51:00,0.67263,0.67263,0.67257,0.6726,296099998.0
2006-08-31 18:52:00,0.67263,0.67267,0.6726,0.67265,360800004.0
2006-08-31 18:53:00,0.67263,0.67263,0.67253,0.67255,681999993.0
2006-08-31 18:54:00,0.67263,0.67263,0.67258,0.67261,263000001.0
2006-08-31 18:55:00,0.67257,0.67262,0.67253,0.67258,632999995.0
2006-08-31 18:56:00,0.67258,0.67263,0.67254,0.67254,305999999.0
2006-08-31 18:57:00,0.67255,0.6726,0.67251,0.67254,420900004.0
2006-08-31 18:58:00,0.67251,0.67258,0.6725,0.67252,1071199999.0
2006-08-31 18:59:00,0.67249,0.67258,0.67247,0.67249,927199997.0
2006-08-31 19:00:00,0.67245,0.67253,0.67245,0.67253,591099996.0
2006-08-31 19:01:00,0.67251,0.67251,0.67244,0.67246,142800001.0
2006-08-31 19:02:00,0.67244,0.67248,0.67236,0.67248,402500001.0
2006-08-31 19:03:00,0.67246,0.67249,0.67241,0.67242,497999997.0
2006-08-31 19:04:00,0.67245,0.67252,0.67244,0.6725,265100000.0
2006-08-31 19:05:00,0.67247,0.67252,0.67245,0.67252,397200007.0
2006-08-31 19:06:00,0.67247,0.67254,0.67242,0.67242,683500007.0
2006-08-31 19:07:00,0.67249,0.67253,0.67247,0.67247,233000003.0
2006-08-31 19:08:00,0.67254,0.67259,0.67247,0.67247,881999994.0
2006-08-31 19:09:00,0.67245,0.67255,0.67245,0.67249,683000001.0
2006-08-31 19:10:00,0.67249,0.67253,0.67246,0.6725,218500000.0
2006-08-31 19:11:00,0.67247,0.67254,0.67246,0.67253,161299997.0
2006-08-31 19:12:00,0.6725,0.67252,0.67245,0.67249,338799998.0
2006-08-31 19:13:00,0.6725,0.67254,0.67246,0.67253,380499998.0
2006-08-31 19:14:00,0.67253,0.67259,0.67248,0.67253,300900003.0
2006-08-31 19:15:00,0.67253,0.67258,0.67247,0.67255,562800000.0
2006-08-31 19:16:00,0.67259,0.67259,0.67252,0.67252,200399998.0
2006-08-31 19:17:00,0.6725,0.67254,0.6725,0.6725,250699997.0
2006-08-31 19:18:00,0.67248,0.67252,0.67245,0.67245,353800006.0
2006-08-31 19:19:00,0.67239,0.67242,0.67234,0.67235,405400002.0
2006-08-31 19:20:00,0.67232,0.67239,0.67232,0.67232,371000000.0
2006-08-31 19:21:00,0.67232,0.67235,0.6723,0.67233,259999996.0
2006-08-31 19:22:00,0.67237,0.67244,0.67237,0.67244,445399999.0
2006-08-31 19:23:00,0.67242,0.67247,0.67239,0.67242,381099996.0
2006-08-31 19:24:00,0.6724,0.67243,0.6724,0.67243,108400001.0
2006-08-31 19:25:00,0.6723,0.6725,0.67215,0.67248,164500004.0
2006-08-31 19:26:00,0.67242,0.67243,0.67237,0.67237,524500000.0
2006-08-31 19:27:00,0.67234,0.67235,0.67228,0.67235,694400002.0
2006-08-31 19:28:00,0.67227,0.67233,0.67227,0.67233,256300001.0
2006-08-31 19:29:00,0.67229,0.67229,0.67221,0.67228,543499996.0
2006-08-31 19:30:00,0.67228,0.6723,0.6722,0.6723,788900001.0
2006-08-31 19:31:00,0.67232,0.67237,0.6723,0.67235,541100000.0
2006-08-31 19:32:00,0.67237,0.67238,0.67232,0.67237,411499999.0
2006-08-31 19:33:00,0.67234,0.67241,0.67234,0.67238,264599999.0
2006-08-31 19:34:00,0.67243,0.67246,0.67237,0.67237,494299997.0
2006-08-31 19:35:00,0.67237,0.67249,0.67237,0.67244,586299999.0
2006-08-31 19:36:00,0.67249,0.67255,0.67248,0.67251,578500001.0
2006-08-31 19:37:00,0.6725,0.67255,0.67246,0.6725,343900000.0
2006-08-31 19:38:00,0.67249,0.6725,0.6724,0.67246,251000000.0
2006-08-31 19:39:00,0.67245,0.6725,0.67245,0.6725,848299990.0
2006-08-31 19:40:00,0.67247,0.67253,0.67247,0.67247,613600010.0
2006-08-31 19:41:00,0.67247,0.67249,0.67241,0.67246,557300011.0
2006-08-31 19:42:00,0.67251,0.67261,0.67251,0.67259,315600000.0
2006-08-31 19:43:00,0.67263,0.67263,0.67253,0.67253,136600000.0
2006-08-31 19:44:00,0.67247,0.67251,0.67242,0.67242,387799999.0
2006-08-31 19:45:00,0.67245,0.6725,0.67245,0.67247,182400000.0
2006-08-31 19:46:00,0.67251,0.67254,0.67249,0.67249,150700001.0
2006-08-31 19:47:00,0.6725,0.6725,0.67244,0.67248,90500003.0
2006-08-31 19:48:00,0.67253,0.67255,0.67247,0.67247,186099998.0
2006-08-31 19:49:00,0.6724,0.6724,0.67223,0.67223,178899999.0
2006-08-31 19:50:00,0.67225,0.6723,0.67224,0.67226,322899997.0
2006-08-31 19:51:00,0.67225,0.67229,0.6722,0.67225,370599999.0
2006-08-31 19:52:00,0.67225,0.67229,0.6722,0.6722,271999995.0
2006-08-31 19:53:00,0.67222,0.67228,0.67222,0.67224,169100005.0
2006-08-31 19:54:00,0.67223,0.67223,0.67215,0.67223,173100001.0
2006-08-31 19:55:00,0.67227,0.67227,0.6722,0.6722,95300002.0
2006-08-31 19:56:00,0.6722,0.6722,0.6722,0.6722,126900002.0
2006-08-31 19:57:00,0.67222,0.67225,0.67219,0.67219,414199995.0
2006-08-31 19:58:00,0.67218,0.6722,0.67217,0.67217,269499995.0
2006-08-31 19:59:00,0.6722,0.67232,0.67218,0.6723,461099999.0
2006-08-31 20:00:00,0.67237,0.67237,0.67227,0.67227,195299997.0
2006-08-31 20:01:00,0.67227,0.67227,0.67221,0.67227,246800003.0
2006-08-31 20:02:00,0.67228,0.67231,0.67223,0.67223,96499999.0
2006-08-31 20:03:00,0.67227,0.67228,0.67222,0.67225,160099997.0
2006-08-31 20:04:00,0.67225,0.67228,0.67223,0.67228,176000000.0
2006-08-31 20:05:00,0.67228,0.67228,0.67217,0.67217,196800002.0
2006-08-31 20:06:00,0.67212,0.67218,0.67212,0.67218,221300002.0
2006-08-31 20:07:00,0.67218,0.6722,0.67215,0.67216,150299999.0
2006-08-31 20:08:00,0.67216,0.67223,0.67216,0.6722,612600004.0
2006-08-31 20:09:00,0.6722,0.67224,0.67213,0.6722,189800003.0
2006-08-31 20:10:00,0.67223,0.67226,0.67217,0.6722,319000001.0
2006-08-31 20:11:00,0.67218,0.67221,0.67216,0.6722,228800002.0
2006-08-31 20:12:00,0.6722,0.67223,0.67212,0.6722,940899995.0
2006-08-31 20:13:00,0.67218,0.6722,0.67213,0.67218,343900005.0
2006-08-31 20:14:00,0.67222,0.67225,0.67219,0.67219,366800000.0
2006-08-31 20:15:00,0.67219,0.67219,0.67207,0.67208,856599995.0
2006-08-31 20:16:00,0.67208,0.67217,0.67208,0.67217,336700002.0
2006-08-31 20:17:00,0.67218,0.67219,0.67214,0.67217,72399999.0
2006-08-31 20:18:00,0.6722,0.67222,0.67217,0.67222,409799999.0
2006-08-31 20:19:00,0.67218,0.6722,0.67215,0.67215,320000000.0
2006-08-31 20:20:00,0.67218,0.67224,0.67218,0.67223,578599997.0
2006-08-31 20:21:00,0.6722,0.67224,0.6722,0.67224,80700002.0
2006-08-31 20:22:00,0.67223,0.67229,0.67222,0.67229,54000000.0
2006-08-31 20:23:00,0.6723,0.67233,0.67228,0.6723,426200003.0
2006-08-31 20:24:00,0.67229,0.67231,0.67222,0.67225,340900003.0
2006-08-31 20:25:00,0.67226,0.67233,0.67226,0.67229,578900003.0
2006-08-31 20:26:00,0.67228,0.67234,0.67226,0.67234,784499999.0
2006-08-31 20:27:00,0.67233,0.67236,0.67228,0.67235,328300008.0
2006-08-31 20:28:00,0.6724,0.67244,0.67237,0.67237,508600003.0
2006-08-31 20:29:00,0.67235,0.67235,0.67225,0.67227,743599999.0
2006-08-31 20:30:00,0.67228,0.67237,0.67226,0.67234,1716699992.0
2006-08-31 20:31:00,0.67235,0.67235,0.67226,0.6723,1257899999.0
2006-08-31 20:32:00,0.67228,0.67233,0.67225,0.6723,1493800011.0
2006-08-31 20:33:00,0.6723,0.67233,0.6723,0.6723,282900006.0
2006-08-31 20:34:00,0.67227,0.67233,0.67227,0.67227,409999996.0
2006-08-31 20:35:00,0.67231,0.67234,0.67227,0.67234,321399999.0
2006-08-31 20:36:00,0.67234,0.67237,0.67229,0.67229,316499999.0
2006-08-31 20:37:00,0.67227,0.6723,0.67225,0.67227,565100001.0
2006-08-31 20:38:00,0.67225,0.67233,0.67225,0.67225,787899989.0
2006-08-31 20:39:00,0.67227,0.67235,0.67227,0.67232,280700000.0
2006-08-31 20:40:00,0.67235,0.67245,0.67232,0.67235,515300004.0
2006-08-31 20:41:00,0.67237,0.67243,0.67234,0.67236,352800000.0
2006-08-31 20:42:00,0.67243,0.67245,0.67241,0.67241,107000000.0
2006-08-31 20:43:00,0.67238,0.67247,0.67238,0.67242,382499998.0
2006-08-31 20:44:00,0.67241,0.67245,0.67236,0.67238,1118899997.0
2006-08-31 20:45:00,0.67242,0.67245,0.67238,0.67238,403000003.0
2006-08-31 20:46:00,0.67241,0.67242,0.67236,0.67237,126900003.0
2006-08-31 20:47:00,0.67237,0.67243,0.67235,0.67237,589599997.0
2006-08-31 20:48:00,0.67235,0.67243,0.67233,0.67235,588000006.0
2006-08-31 20:49:00,0.67237,0.6724,0.67235,0.6724,270499998.0
2006-08-31 20:50:00,0.67242,0.67246,0.67237,0.67239,1281599995.0
2006-08-31 20:51:00,0.67235,0.67242,0.67234,0.67237,459099997.0
2006-08-31 20:52:00,0.67238,0.67239,0.67231,0.67232,650100002.0
2006-08-31 20:53:00,0.67235,0.6724,0.67228,0.67232,992500005.0
2006-08-31 20:54:00,0.67237,0.67239,0.67228,0.67235,752599989.0
2006-08-31 20:55:00,0.67231,0.67237,0.67229,0.67237,458200000.0
2006-08-31 20:56:00,0.67236,0.67237,0.67222,0.67225,1125800001.0
2006-08-31 20:57:00,0.67222,0.67232,0.67222,0.67229,1111200005.0
2006-08-31 20:58:00,0.6723,0.67241,0.6723,0.67237,757300004.0
2006-08-31 20:59:00,0.67237,0.67241,0.67224,0.67237,1500199996.0
2006-08-31 21:00:00,0.67252,0.67255,0.67245,0.67251,1568599991.0
2006-08-31 21:01:00,0.67249,0.67252,0.67241,0.67246,1157599996.0
2006-08-31 21:02:00,0.67244,0.67248,0.67238,0.67242,602399999.0
2006-08-31 21:03:00,0.67239,0.6725,0.67238,0.67239,640699999.0
2006-08-31 21:04:00,0.67242,0.67246,0.67238,0.67238,548200003.0
2006-08-31 21:05:00,0.67235,0.67241,0.67232,0.67235,745299998.0
2006-08-31 21:06:00,0.67236,0.6724,0.67232,0.67235,682900002.0
2006-08-31 21:07:00,0.67237,0.67243,0.67235,0.67235,150799999.0
2006-08-31 21:08:00,0.67236,0.67236,0.67231,0.67236,111600000.0
2006-08-31 21:09:00,0.67239,0.67239,0.67234,0.67235,392999994.0
2006-08-31 21:10:00,0.67235,0.67237,0.67232,0.67232,97600001.0
2006-08-31 21:11:00,0.6724,0.6724,0.6724,0.6724,135999998.0
2006-08-31 21:12:00,0.67242,0.67244,0.67241,0.67241,143999996.0
2006-08-31 21:13:00,0.6724,0.67244,0.67235,0.67241,408400006.0
2006-08-31 21:14:00,0.67244,0.67245,0.67236,0.67239,561499998.0
2006-08-31 21:15:00,0.67242,0.67248,0.67241,0.67245,235199999.0
2006-08-31 21:16:00,0.67243,0.67247,0.6724,0.67247,434700007.0
2006-08-31 21:17:00,0.67245,0.67248,0.67243,0.67248,204600003.0
2006-08-31 21:18:00,0.67245,0.6725,0.67244,0.6725,71300000.0
2006-08-31 21:19:00,0.67246,0.67247,0.67236,0.67236,402400005.0
2006-08-31 21:20:00,0.67237,0.6724,0.67235,0.67237,861900000.0
2006-08-31 21:21:00,0.67241,0.67243,0.6724,0.6724,432099990.0
2006-08-31 21:22:00,0.67245,0.67249,0.67243,0.67248,822299995.0
2006-08-31 21:23:00,0.67247,0.67247,0.67245,0.67245,13500000.0
2006-08-31 21:24:00,0.67253,0.67253,0.67245,0.67245,317599995.0
2006-08-31 21:25:00,0.67245,0.67253,0.67244,0.67247,230999999.0
2006-08-31 21:26:00,0.67252,0.67256,0.67252,0.67255,50300000.0
2006-08-31 21:27:00,0.67263,0.67263,0.67257,0.67257,89400000.0
2006-08-31 21:28:00,0.67257,0.67262,0.67253,0.67258,304700003.0
2006-08-31 21:29:00,0.6726,0.6726,0.67258,0.67258,120199996.0
2006-08-31 21:30:00,0.67253,0.67256,0.67251,0.67256,103800002.0
2006-08-31 21:31:00,0.6726,0.67268,0.6726,0.67263,248299998.0
2006-08-31 21:32:00,0.67263,0.67269,0.67263,0.67265,516699996.0
2006-08-31 21:33:00,0.67266,0.67269,0.67263,0.67263,363299996.0
2006-08-31 21:34:00,0.67263,0.67268,0.67263,0.67263,474799996.0
2006-08-31 21:35:00,0.67265,0.67265,0.6726,0.67263,250799998.0
2006-08-31 21:36:00,0.67263,0.67265,0.6726,0.6726,88600002.0
2006-08-31 21:37:00,0.67265,0.67265,0.67263,0.67265,326399998.0
2006-08-31 21:38:00,0.67261,0.67263,0.67253,0.67256,139699999.0
2006-08-31 21:39:00,0.6725,0.67257,0.6725,0.67257,119500001.0
2006-08-31 21:40:00,0.67257,0.67263,0.67257,0.67257,181700003.0
2006-08-31 21:41:00,0.67249,0.67249,0.67241,0.67247,76599997.0
2006-08-31 21:42:00,0.67244,0.67252,0.6724,0.6725,275799997.0
2006-08-31 21:43:00,0.67247,0.67253,0.67245,0.67248,389600000.0
2006-08-31 21:44:00,0.67249,0.67257,0.67249,0.67255,468100004.0
2006-08-31 21:45:00,0.67255,0.67255,0.67255,0.67255,99700000.0
2006-08-31 21:46:00,0.67238,0.67259,0.67223,0.67235,445299998.0
2006-08-31 21:47:00,0.67255,0.67258,0.67253,0.67255,231600004.0
2006-08-31 21:48:00,0.67253,0.67256,0.67247,0.67249,141099999.0
2006-08-31 21:49:00,0.67247,0.6725,0.67247,0.6725,226299998.0
2006-08-31 21:50:00,0.67246,0.67253,0.67246,0.67253,130600001.0
2006-08-31 21:51:00,0.67256,0.6726,0.67254,0.67254,448200003.0
2006-08-31 21:52:00,0.67252,0.67262,0.67252,0.67255,180299997.0
2006-08-31 21:53:00,0.67262,0.67275,0.67262,0.67275,106099999.0
2006-08-31 21:54:00,0.67274,0.67274,0.67265,0.67273,340100000.0
2006-08-31 21:55:00,0.67268,0.67273,0.67267,0.67268,121400003.0
2006-08-31 21:56:00,0.67267,0.6727,0.6726,0.6726,230000002.0
2006-08-31 21:57:00,0.67264,0.67271,0.67261,0.67267,351299998.0
2006-08-31 21:58:00,0.67267,0.67273,0.67267,0.67273,54399999.0
2006-08-31 21:59:00,0.67275,0.67277,0.67268,0.67274,442599997.0
2006-08-31 22:00:00,0.67272,0.67272,0.67264,0.67269,199999999.0
2006-08-31 22:01:00,0.6727,0.67275,0.67267,0.67268,255399997.0
2006-08-31 22:02:00,0.67266,0.67274,0.67265,0.67265,715399999.0
2006-08-31 22:03:00,0.67267,0.67267,0.67261,0.67264,472799999.0
2006-08-31 22:04:00,0.67263,0.67267,0.67259,0.67267,356199996.0
2006-08-31 22:05:00,0.67264,0.67269,0.67264,0.67264,240600001.0
2006-08-31 22:06:00,0.67261,0.67263,0.67259,0.67263,213399998.0
2006-08-31 22:07:00,0.6726,0.67268,0.6726,0.67268,119000001.0
2006-08-31 22:08:00,0.67265,0.67266,0.6726,0.6726,272400002.0
2006-08-31 22:09:00,0.67262,0.67267,0.67262,0.67265,148200000.0
2006-08-31 22:10:00,0.67266,0.67272,0.67263,0.67268,166899998.0
2006-08-31 22:11:00,0.67271,0.67274,0.6727,0.67272,72500001.0
2006-08-31 22:12:00,0.67272,0.67275,0.67267,0.67273,482200005.0
2006-08-31 22:13:00,0.6727,0.6727,0.67267,0.6727,160599996.0
2006-08-31 22:14:00,0.67273,0.67276,0.67265,0.67275,131699999.0
2006-08-31 22:15:00,0.67279,0.67282,0.67271,0.67276,568099993.0
2006-08-31 22:16:00,0.67277,0.67279,0.67271,0.67272,576799999.0
2006-08-31 22:17:00,0.6727,0.67276,0.67269,0.67276,184499998.0
2006-08-31 22:18:00,0.67279,0.67279,0.67277,0.67277,20200000.0
2006-08-31 22:19:00,0.67275,0.67275,0.6727,0.67272,83899999.0
2006-08-31 22:20:00,0.67269,0.67269,0.67259,0.67266,108400000.0
2006-08-31 22:21:00,0.67266,0.67266,0.6726,0.6726,394899998.0
2006-08-31 22:22:00,0.67262,0.67272,0.67261,0.67261,382199996.0
2006-08-31 22:23:00,0.67257,0.6728,0.67257,0.67265,458300000.0
2006-08-31 22:24:00,0.67268,0.67272,0.67262,0.67268,275199998.0
2006-08-31 22:25:00,0.67265,0.67271,0.67265,0.67268,290800000.0
2006-08-31 22:26:00,0.67263,0.6727,0.67263,0.6727,460799999.0
2006-08-31 22:27:00,0.67272,0.67272,0.67267,0.67267,62100000.0
2006-08-31 22:28:00,0.67272,0.67275,0.6727,0.6727,106900001.0
2006-08-31 22:29:00,0.67275,0.67275,0.67268,0.67269,325199998.0
2006-08-31 22:30:00,0.67272,0.67272,0.67264,0.67264,33300000.0
2006-08-31 22:31:00,0.67262,0.67263,0.67258,0.67263,109099999.0
2006-08-31 22:32:00,0.67263,0.67267,0.67261,0.67261,244499998.0
2006-08-31 22:33:00,0.67261,0.67266,0.67261,0.67263,178400002.0
2006-08-31 22:34:00,0.67265,0.67268,0.67264,0.67265,273400000.0
2006-08-31 22:35:00,0.67266,0.67269,0.67263,0.67269,349399998.0
2006-08-31 22:36:00,0.67272,0.67275,0.67267,0.67267,91200001.0
2006-08-31 22:37:00,0.67266,0.67273,0.67265,0.67273,317799999.0
2006-08-31 22:38:00,0.67268,0.67269,0.67266,0.67267,188599999.0
2006-08-31 22:39:00,0.67266,0.6727,0.6726,0.67262,255999996.0
2006-08-31 22:40:00,0.67261,0.67265,0.6726,0.67264,450399995.0
2006-08-31 22:41:00,0.67265,0.67269,0.67265,0.67266,258600001.0
2006-08-31 22:42:00,0.67259,0.67266,0.67259,0.67262,374800001.0
2006-08-31 22:43:00,0.6726,0.6726,0.67259,0.67259,75800001.0
2006-08-31 22:44:00,0.67261,0.67263,0.67261,0.67262,67900002.0
2006-08-31 22:45:00,0.67265,0.67265,0.67261,0.67265,203799998.0
2006-08-31 22:46:00,0.67265,0.67269,0.67256,0.67268,257200002.0
2006-08-31 22:47:00,0.67273,0.67275,0.67261,0.67261,166699994.0
2006-08-31 22:48:00,0.6726,0.67268,0.67249,0.67249,421699990.0
2006-08-31 22:49:00,0.67261,0.67261,0.67251,0.67253,167700002.0
2006-08-31 22:50:00,0.6726,0.67263,0.67257,0.67257,50499998.0
2006-08-31 22:51:00,0.67259,0.67259,0.67255,0.67255,96000002.0
2006-08-31 22:52:00,0.67254,0.67255,0.67251,0.67251,61499998.0
2006-08-31 22:53:00,0.6725,0.67258,0.6725,0.67253,105300001.0
2006-08-31 22:54:00,0.67258,0.67262,0.67255,0.67258,59100001.0
2006-08-31 22:55:00,0.6726,0.67265,0.67259,0.67259,106200001.0
2006-08-31 22:56:00,0.67256,0.67256,0.67249,0.6725,87499998.0
2006-08-31 22:57:00,0.67247,0.67252,0.67247,0.67252,222800003.0
2006-08-31 22:58:00,0.67254,0.67259,0.67248,0.67254,311100002.0
2006-08-31 22:59:00,0.67259,0.67268,0.67248,0.67248,241099994.0
2006-08-31 23:00:00,0.6721,0.67276,0.6721,0.6725,164500001.0
2006-08-31 23:01:00,0.67258,0.67261,0.67222,0.67222,120800002.0
2006-08-31 23:02:00,0.67234,0.67251,0.6722,0.6722,174500003.0
2006-08-31 23:03:00,0.67223,0.67258,0.67219,0.67238,219599999.0
2006-08-31 23:04:00,0.6723,0.67253,0.67226,0.67227,173200003.0
2006-08-31 23:05:00,0.67238,0.67244,0.67208,0.67236,102300000.0
2006-08-31 23:06:00,0.6722,0.67249,0.67214,0.67231,92100000.0
2006-08-31 23:07:00,0.6722,0.67255,0.6722,0.67247,305499997.0
2006-08-31 23:08:00,0.67237,0.67249,0.67218,0.67236,189500000.0
2006-08-31 23:09:00,0.6726,0.67264,0.67221,0.6725,162600000.0
2006-08-31 23:10:00,0.6725,0.67252,0.67226,0.67244,104100002.0
2006-08-31 23:11:00,0.67233,0.67246,0.67208,0.67215,183200002.0
2006-08-31 23:12:00,0.67239,0.67248,0.67221,0.67242,206500002.0
2006-08-31 23:13:00,0.67265,0.67269,0.67232,0.67247,157900001.0
2006-08-31 23:14:00,0.67236,0.67262,0.67229,0.67237,117199999.0
2006-08-31 23:15:00,0.67248,0.67254,0.67218,0.6724,98300001.0
2006-08-31 23:16:00,0.67225,0.67246,0.6722,0.67245,155499996.0
2006-08-31 23:17:00,0.67235,0.67249,0.67223,0.67243,243500001.0
2006-08-31 23:18:00,0.67218,0.67245,0.67213,0.67218,137400001.0
2006-08-31 23:19:00,0.6721,0.67244,0.6721,0.67236,233900005.0
2006-08-31 23:20:00,0.67201,0.67243,0.67201,0.67233,197800000.0
2006-08-31 23:21:00,0.67225,0.67247,0.67212,0.67232,219400000.0
2006-08-31 23:22:00,0.67239,0.67247,0.67211,0.67213,163799997.0
2006-08-31 23:23:00,0.67227,0.67243,0.67214,0.67224,174699998.0
2006-08-31 23:24:00,0.67215,0.67252,0.67215,0.67219,227400000.0
2006-08-31 23:25:00,0.67218,0.67231,0.67217,0.67217,77300001.0
2006-08-31 23:26:00,0.67237,0.67241,0.67215,0.67234,188799998.0
2006-08-31 23:27:00,0.67238,0.67239,0.67209,0.67229,186800002.0
2006-08-31 23:28:00,0.67235,0.67236,0.67211,0.67234,160300005.0
2006-08-31 23:29:00,0.6723,0.67258,0.67222,0.67242,180700004.0
2006-08-31 23:30:00,0.67258,0.67262,0.67234,0.6724,131900001.0
2006-08-31 23:31:00,0.6725,0.67257,0.6722,0.67224,183100000.0
2006-08-31 23:32:00,0.67242,0.67252,0.67225,0.67243,236100000.0
2006-08-31 23:33:00,0.67245,0.6725,0.67227,0.67248,120800000.0
2006-08-31 23:34:00,0.6723,0.6726,0.67221,0.67255,92400002.0
2006-08-31 23:35:00,0.67261,0.67261,0.67214,0.67214,155999999.0
2006-08-31 23:36:00,0.67212,0.6722,0.67212,0.6722,47600000.0
2006-08-31 23:37:00,0.67228,0.6723,0.67225,0.6723,48500001.0
2006-08-31 23:38:00,0.67224,0.67234,0.67224,0.67227,90500000.0
2006-08-31 23:39:00,0.67231,0.67236,0.67229,0.67235,118900000.0
2006-08-31 23:40:00,0.67232,0.67232,0.67226,0.67226,12800000.0
2006-08-31 23:41:00,0.67223,0.67223,0.67215,0.67215,48700000.0
2006-08-31 23:42:00,0.67215,0.67217,0.67215,0.67217,50399998.0
2006-08-31 23:43:00,0.67214,0.67214,0.67207,0.67207,117800001.0
2006-08-31 23:44:00,0.67208,0.67208,0.67205,0.67207,47000000.0
2006-08-31 23:45:00,0.67207,0.67209,0.67207,0.67209,83100002.0
2006-08-31 23:46:00,0.67221,0.67262,0.67221,0.67254,161599996.0
2006-08-31 23:47:00,0.67258,0.67266,0.67219,0.67227,179700001.0
2006-08-31 23:48:00,0.67203,0.67204,0.672,0.67204,149100002.0
2006-08-31 23:49:00,0.67198,0.67205,0.67198,0.672,138800000.0
2006-08-31 23:50:00,0.67194,0.67198,0.67193,0.67198,86000002.0
2006-08-31 23:51:00,0.67203,0.67227,0.67196,0.67215,145999999.0
2006-08-31 23:52:00,0.67193,0.672,0.67193,0.672,84300002.0
2006-08-31 23:53:00,0.67222,0.67232,0.67187,0.67204,194500002.0
2006-08-31 23:54:00,0.67204,0.67207,0.672,0.672,86500001.0
2006-08-31 23:55:00,0.67203,0.67238,0.67202,0.67229,356899997.0
2006-08-31 23:56:00,0.67203,0.67205,0.672,0.67202,244400002.0
2006-08-31 23:57:00,0.67206,0.6721,0.67203,0.67203,97900002.0
2006-08-31 23:58:00,0.67209,0.67209,0.67181,0.67181,11100000.0
2006-08-31 23:59:00,0.6721,0.6721,0.67206,0.6721,159200002.0
2006-09-01 00:00:00,0.67207,0.67209,0.67204,0.67205,267499999.0
2006-09-01 00:01:00,0.6721,0.67216,0.6721,0.67214,153499999.0
2006-09-01 00:02:00,0.67211,0.67214,0.67202,0.67208,321199999.0
2006-09-01 00:03:00,0.67208,0.67209,0.67202,0.67209,82300001.0
2006-09-01 00:04:00,0.67212,0.67213,0.67207,0.67211,138599998.0
2006-09-01 00:05:00,0.67257,0.67279,0.67226,0.67233,145999999.0
2006-09-01 00:06:00,0.67208,0.67214,0.67207,0.67207,157399997.0
2006-09-01 00:07:00,0.67203,0.67209,0.67203,0.67205,103600001.0
2006-09-01 00:08:00,0.67208,0.67216,0.67204,0.67214,208500001.0
2006-09-01 00:09:00,0.67221,0.67224,0.67221,0.67221,150100002.0
2006-09-01 00:10:00,0.67223,0.67223,0.67215,0.67215,179200000.0
2006-09-01 00:11:00,0.67222,0.67226,0.67221,0.67224,207500001.0
2006-09-01 00:12:00,0.67245,0.67263,0.67236,0.6725,158799998.0
2006-09-01 00:13:00,0.67279,0.67295,0.67229,0.67254,180900001.0
2006-09-01 00:14:00,0.67268,0.67272,0.67245,0.67249,142800002.0
2006-09-01 00:15:00,0.67226,0.67226,0.67217,0.67217,98999999.0
2006-09-01 00:16:00,0.67212,0.67218,0.6721,0.67218,61500000.0
2006-09-01 00:17:00,0.67216,0.67246,0.67216,0.67236,131100001.0
2006-09-01 00:18:00,0.67226,0.67234,0.67226,0.67234,201400001.0
2006-09-01 00:19:00,0.67231,0.67245,0.6723,0.67245,71700001.0
2006-09-01 00:20:00,0.67244,0.67248,0.67239,0.67248,125200001.0
2006-09-01 00:21:00,0.67244,0.67248,0.67241,0.67248,135599997.0
2006-09-01 00:22:00,0.67285,0.67304,0.67272,0.67291,140999999.0
2006-09-01 00:23:00,0.67253,0.67259,0.67253,0.67259,27899999.0
2006-09-01 00:24:00,0.67263,0.67263,0.67253,0.67253,197000002.0
2006-09-01 00:25:00,0.67256,0.67267,0.67255,0.67255,107100004.0
2006-09-01 00:26:00,0.67259,0.67259,0.67254,0.67255,80600000.0
2006-09-01 00:27:00,0.67259,0.67259,0.67247,0.67255,123599997.0
2006-09-01 00:28:00,0.6728,0.67304,0.67277,0.67291,123800003.0
2006-09-01 00:29:00,0.67273,0.67297,0.67263,0.67288,145100001.0
2006-09-01 00:30:00,0.67255,0.67255,0.6725,0.67253,119700001.0
2006-09-01 00:31:00,0.67253,0.67255,0.67253,0.67255,56699998.0
2006-09-01 00:32:00,0.67255,0.67255,0.67248,0.67253,209999998.0
2006-09-01 00:33:00,0.6728,0.67289,0.67271,0.67288,161499997.0
2006-09-01 00:34:00,0.67267,0.67308,0.67266,0.67291,150199998.0
2006-09-01 00:35:00,0.67245,0.67255,0.67245,0.67255,195799998.0
2006-09-01 00:36:00,0.67285,0.67302,0.6728,0.67286,112899999.0
2006-09-01 00:37:00,0.67257,0.67257,0.67255,0.67255,42400002.0
2006-09-01 00:38:00,0.67257,0.67257,0.67257,0.67257,31200000.0
2006-09-01 00:39:00,0.67253,0.67257,0.67253,0.67257,46599999.0
2006-09-01 00:40:00,0.67258,0.6726,0.67253,0.67253,83400000.0
2006-09-01 00:41:00,0.67249,0.67258,0.67249,0.67258,328100001.0
2006-09-01 00:42:00,0.67255,0.67255,0.67254,0.67254,55600001.0
2006-09-01 00:43:00,0.67252,0.67258,0.67252,0.67258,23600000.0
2006-09-01 00:44:00,0.67261,0.67261,0.67248,0.67248,105600001.0
2006-09-01 00:45:00,0.67252,0.67258,0.67252,0.67257,124400000.0
2006-09-01 00:46:00,0.67258,0.67258,0.67251,0.67253,126200002.0
2006-09-01 00:47:00,0.67253,0.67258,0.67253,0.67258,73299999.0
2006-09-01 00:48:00,0.67258,0.6726,0.67257,0.6726,226400001.0
2006-09-01 00:49:00,0.67261,0.67261,0.67249,0.6725,101800002.0
2006-09-01 00:50:00,0.6729,0.67297,0.67281,0.67292,173000006.0
2006-09-01 00:51:00,0.67284,0.67284,0.6726,0.6728,77600002.0
2006-09-01 00:52:00,0.67253,0.67255,0.6725,0.6725,103700002.0
2006-09-01 00:53:00,0.6725,0.67253,0.6725,0.67253,130000001.0
2006-09-01 00:54:00,0.67288,0.67317,0.6728,0.67292,197199996.0
2006-09-01 00:55:00,0.67254,0.67254,0.67248,0.67248,178699998.0
2006-09-01 00:56:00,0.67245,0.67252,0.67242,0.6725,82799997.0
2006-09-01 00:57:00,0.6725,0.6725,0.67244,0.67244,190800001.0
2006-09-01 00:58:00,0.67242,0.67245,0.67242,0.67245,12000000.0
2006-09-01 00:59:00,0.67242,0.67248,0.67239,0.67242,208500001.0
2006-09-01 01:00:00,0.67241,0.67244,0.67238,0.67244,242799999.0
2006-09-01 01:01:00,0.67243,0.67243,0.67237,0.67237,50300000.0
2006-09-01 01:02:00,0.67238,0.67238,0.67232,0.67234,145300004.0
2006-09-01 01:03:00,0.67245,0.67272,0.67245,0.67271,350500000.0
2006-09-01 01:04:00,0.67277,0.67277,0.67272,0.67277,61400002.0
2006-09-01 01:05:00,0.67273,0.67273,0.67268,0.6727,115600000.0
2006-09-01 01:06:00,0.67271,0.67273,0.67265,0.67267,183000000.0
2006-09-01 01:07:00,0.67265,0.67271,0.67262,0.67262,156199994.0
2006-09-01 01:08:00,0.67265,0.6727,0.67265,0.67268,167399998.0
2006-09-01 01:09:00,0.67272,0.67278,0.67269,0.67273,174000006.0
2006-09-01 01:10:00,0.67276,0.67279,0.67272,0.67278,187200002.0
2006-09-01 01:11:00,0.67276,0.67284,0.67275,0.67281,218399998.0
2006-09-01 01:12:00,0.67273,0.67273,0.67266,0.67267,112799999.0
2006-09-01 01:13:00,0.67266,0.67273,0.67264,0.67273,301500000.0
2006-09-01 01:14:00,0.67269,0.67272,0.67258,0.67259,89999999.0
2006-09-01 01:15:00,0.67256,0.67266,0.67256,0.67266,70099999.0
2006-09-01 01:16:00,0.67269,0.67271,0.67268,0.67271,69400000.0
2006-09-01 01:17:00,0.67271,0.67274,0.67267,0.67267,111199996.0
2006-09-01 01:18:00,0.67261,0.67264,0.67261,0.67264,23900000.0
2006-09-01 01:19:00,0.67259,0.67259,0.67253,0.67255,192800001.0
2006-09-01 01:20:00,0.67255,0.67255,0.6725,0.67255,210900002.0
2006-09-01 01:21:00,0.67255,0.67258,0.67249,0.67249,257200004.0
2006-09-01 01:22:00,0.67255,0.67255,0.6725,0.67253,36100000.0
2006-09-01 01:23:00,0.67253,0.67253,0.67249,0.67249,33200001.0
2006-09-01 01:24:00,0.6725,0.67253,0.6725,0.67253,41400002.0
2006-09-01 01:25:00,0.67248,0.67256,0.67247,0.67254,209900007.0
2006-09-01 01:26:00,0.67253,0.67253,0.67245,0.67245,91100003.0
2006-09-01 01:27:00,0.67249,0.67249,0.67243,0.67247,95600001.0
2006-09-01 01:28:00,0.67257,0.67258,0.67253,0.67253,46200000.0
2006-09-01 01:29:00,0.67255,0.67255,0.67251,0.67254,63699998.0
2006-09-01 01:30:00,0.67245,0.67253,0.67245,0.67253,111099999.0
2006-09-01 01:31:00,0.67252,0.67255,0.67249,0.67249,98400001.0
2006-09-01 01:32:00,0.67255,0.67265,0.67246,0.67265,45800000.0
2006-09-01 01:33:00,0.67258,0.67258,0.67249,0.67252,210099998.0
2006-09-01 01:34:00,0.67261,0.67262,0.67254,0.67254,56500001.0
2006-09-01 01:35:00,0.67255,0.6726,0.67248,0.67248,117199998.0
2006-09-01 01:36:00,0.67252,0.67257,0.67252,0.67253,93399999.0
2006-09-01 01:37:00,0.67259,0.67275,0.67259,0.67275,123800000.0
2006-09-01 01:38:00,0.67266,0.6727,0.67256,0.67262,140200001.0
2006-09-01 01:39:00,0.67263,0.67269,0.67257,0.67269,223599994.0
2006-09-01 01:40:00,0.67267,0.67272,0.67267,0.67268,223900005.0
2006-09-01 01:41:00,0.67267,0.67272,0.67265,0.67268,130500000.0
2006-09-01 01:42:00,0.67268,0.67275,0.67268,0.67272,176300002.0
2006-09-01 01:43:00,0.67273,0.67273,0.6727,0.6727,13600000.0
2006-09-01 01:44:00,0.67271,0.67274,0.67268,0.67268,117999999.0
2006-09-01 01:45:00,0.67268,0.6727,0.67261,0.67268,186899995.0
2006-09-01 01:46:00,0.67272,0.67276,0.6727,0.6727,109799999.0
2006-09-01 01:47:00,0.6727,0.67271,0.67268,0.67271,223900001.0
2006-09-01 01:48:00,0.67268,0.6727,0.67267,0.6727,112599999.0
2006-09-01 01:49:00,0.67269,0.67279,0.67258,0.67276,213199995.0
2006-09-01 01:50:00,0.67262,0.67269,0.67257,0.67257,254499997.0
2006-09-01 01:51:00,0.67267,0.6727,0.67266,0.67268,85500000.0
2006-09-01 01:52:00,0.67266,0.67267,0.67262,0.67262,37700000.0
2006-09-01 01:53:00,0.67259,0.6728,0.67259,0.67279,232799997.0
2006-09-01 01:54:00,0.67272,0.67278,0.67265,0.67268,164299994.0
2006-09-01 01:55:00,0.67267,0.67272,0.67267,0.67272,114399998.0
2006-09-01 01:56:00,0.6724,0.67274,0.67236,0.67266,186099998.0
2006-09-01 01:57:00,0.67253,0.67282,0.67238,0.67266,158800005.0
2006-09-01 01:58:00,0.67271,0.67272,0.6727,0.67272,40400000.0
2006-09-01 01:59:00,0.6726,0.67262,0.67245,0.6725,219499999.0
2006-09-01 02:00:00,0.67266,0.67271,0.67263,0.67263,181300000.0
2006-09-01 02:01:00,0.6725,0.67265,0.67243,0.67255,255599995.0
2006-09-01 02:02:00,0.67269,0.67279,0.67269,0.67278,156399999.0
2006-09-01 02:03:00,0.67283,0.67288,0.67283,0.67288,42099999.0
2006-09-01 02:04:00,0.67292,0.67292,0.67281,0.67288,81999999.0
2006-09-01 02:05:00,0.67285,0.67289,0.67279,0.67289,225299998.0
2006-09-01 02:06:00,0.67289,0.67293,0.67283,0.67289,165700000.0
2006-09-01 02:07:00,0.67294,0.67294,0.67283,0.67287,91399999.0
2006-09-01 02:08:00,0.67286,0.67288,0.67285,0.67285,147599995.0
2006-09-01 02:09:00,0.67285,0.67285,0.67275,0.67275,76600001.0
2006-09-01 02:10:00,0.67278,0.67282,0.67277,0.6728,146599999.0
2006-09-01 02:11:00,0.67278,0.67285,0.67267,0.67277,96200000.0
2006-09-01 02:12:00,0.6728,0.67283,0.67278,0.67278,116999997.0
2006-09-01 02:13:00,0.67273,0.67281,0.67272,0.67281,79699999.0
2006-09-01 02:14:00,0.67276,0.67283,0.67275,0.67283,151000003.0
2006-09-01 02:15:00,0.67279,0.67282,0.67274,0.6728,49799999.0
2006-09-01 02:16:00,0.67278,0.67282,0.67275,0.67278,227400001.0
2006-09-01 02:17:00,0.67272,0.67277,0.67272,0.67277,99599998.0
2006-09-01 02:18:00,0.67276,0.67281,0.67275,0.67281,110700002.0
2006-09-01 02:19:00,0.67283,0.67284,0.67278,0.67284,142799998.0
2006-09-01 02:20:00,0.67282,0.67288,0.67282,0.67285,106999997.0
2006-09-01 02:21:00,0.6728,0.67288,0.6728,0.67285,184100001.0
2006-09-01 02:22:00,0.67282,0.67286,0.67282,0.67284,121300001.0
2006-09-01 02:23:00,0.67282,0.67282,0.67275,0.67278,136699998.0
2006-09-01 02:24:00,0.67276,0.67276,0.67267,0.67269,62100001.0
2006-09-01 02:25:00,0.67269,0.6727,0.67261,0.67266,137599998.0
2006-09-01 02:26:00,0.67267,0.67272,0.67267,0.67272,96399998.0
2006-09-01 02:27:00,0.6727,0.67275,0.6727,0.6727,144900000.0
2006-09-01 02:28:00,0.6727,0.67272,0.67266,0.67266,174700001.0
2006-09-01 02:29:00,0.67267,0.67273,0.67265,0.67273,64800000.0
2006-09-01 02:30:00,0.67272,0.67277,0.67272,0.67273,103199998.0
2006-09-01 02:31:00,0.67255,0.67275,0.67255,0.67275,90800001.0
2006-09-01 02:32:00,0.67276,0.67279,0.67274,0.67279,109100000.0
2006-09-01 02:33:00,0.67279,0.67279,0.67273,0.67279,136600000.0
2006-09-01 02:34:00,0.67275,0.67275,0.67271,0.67271,55000000.0
2006-09-01 02:35:00,0.6726,0.67271,0.67253,0.67259,170100001.0
2006-09-01 02:36:00,0.67266,0.67275,0.67254,0.67266,129899999.0
2006-09-01 02:37:00,0.67273,0.67283,0.67258,0.67269,95700002.0
2006-09-01 02:38:00,0.67268,0.67273,0.67257,0.67265,176100001.0
2006-09-01 02:39:00,0.67268,0.67268,0.67265,0.67265,76600001.0
2006-09-01 02:40:00,0.67257,0.67275,0.67251,0.67266,209099996.0
2006-09-01 02:41:00,0.67264,0.6727,0.67263,0.6727,215199998.0
2006-09-01 02:42:00,0.67265,0.67267,0.6726,0.67263,166099999.0
2006-09-01 02:43:00,0.67268,0.67277,0.67253,0.67253,124299998.0
2006-09-01 02:44:00,0.67267,0.67272,0.67254,0.6727,155200000.0
2006-09-01 02:45:00,0.67263,0.67266,0.67262,0.67266,83100000.0
2006-09-01 02:46:00,0.67264,0.67268,0.67262,0.67263,94900000.0
2006-09-01 02:47:00,0.67267,0.67267,0.67267,0.67267,14300000.0
2006-09-01 02:48:00,0.67265,0.67268,0.67265,0.67267,179100002.0
2006-09-01 02:49:00,0.67268,0.67268,0.67264,0.67264,121900002.0
2006-09-01 02:50:00,0.67263,0.67272,0.67263,0.67271,264900001.0
2006-09-01 02:51:00,0.67263,0.67263,0.6726,0.67263,104000002.0
2006-09-01 02:52:00,0.67266,0.67271,0.67266,0.6727,106399997.0
2006-09-01 02:53:00,0.6727,0.6727,0.67262,0.67265,73099998.0
2006-09-01 02:54:00,0.67262,0.67262,0.67249,0.67253,74500001.0
2006-09-01 02:55:00,0.67255,0.67262,0.67255,0.67257,88499999.0
2006-09-01 02:56:00,0.67254,0.67256,0.67252,0.67256,47800000.0
2006-09-01 02:57:00,0.67253,0.67257,0.67253,0.67257,78300000.0
2006-09-01 02:58:00,0.67262,0.6728,0.6726,0.6728,148999996.0
2006-09-01 02:59:00,0.67272,0.67275,0.67268,0.67275,82899998.0
2006-09-01 03:00:00,0.67279,0.67283,0.67273,0.67277,201099998.0
2006-09-01 03:01:00,0.67275,0.67283,0.67275,0.6728,78900000.0
2006-09-01 03:02:00,0.67282,0.67285,0.67272,0.67285,138099999.0
2006-09-01 03:03:00,0.67284,0.67287,0.67278,0.67281,134900001.0
2006-09-01 03:04:00,0.67283,0.67288,0.6728,0.6728,173800001.0
2006-09-01 03:05:00,0.67262,0.67287,0.67256,0.67287,157299997.0
2006-09-01 03:06:00,0.67287,0.67287,0.6728,0.67285,131699997.0
2006-09-01 03:07:00,0.6728,0.67287,0.6728,0.67285,71700001.0
2006-09-01 03:08:00,0.67282,0.67282,0.67279,0.67279,23900000.0
2006-09-01 03:09:00,0.67282,0.67285,0.6728,0.6728,54800000.0
2006-09-01 03:10:00,0.67283,0.67283,0.67278,0.67281,216200001.0
2006-09-01 03:11:00,0.6728,0.67285,0.6728,0.67282,87099998.0
2006-09-01 03:12:00,0.6728,0.67288,0.67267,0.67282,158600001.0
2006-09-01 03:13:00,0.67285,0.67285,0.67267,0.67279,121500001.0
2006-09-01 03:14:00,0.6728,0.67282,0.67277,0.6728,118700000.0
2006-09-01 03:15:00,0.6728,0.6728,0.67275,0.67275,35899998.0
2006-09-01 03:16:00,0.67283,0.67283,0.67275,0.67279,250399994.0
2006-09-01 03:17:00,0.67297,0.67297,0.67259,0.67274,253599996.0
2006-09-01 03:18:00,0.67282,0.67282,0.67254,0.67277,122400001.0
2006-09-01 03:19:00,0.67282,0.67283,0.67276,0.67282,150199998.0
2006-09-01 03:20:00,0.67283,0.67283,0.67277,0.67277,44699998.0
2006-09-01 03:21:00,0.67276,0.67281,0.67276,0.67277,219800004.0
2006-09-01 03:22:00,0.6728,0.67282,0.67275,0.67275,200500001.0
2006-09-01 03:23:00,0.6728,0.67282,0.67275,0.67277,273499998.0
2006-09-01 03:24:00,0.67285,0.67285,0.67285,0.67285,9900000.0
2006-09-01 03:25:00,0.67287,0.67287,0.67285,0.67285,42300002.0
2006-09-01 03:26:00,0.67286,0.67286,0.67277,0.6728,67000000.0
2006-09-01 03:27:00,0.67281,0.67281,0.67273,0.67273,41500002.0
2006-09-01 03:28:00,0.67263,0.67263,0.67253,0.67253,73399998.0
2006-09-01 03:29:00,0.67268,0.67272,0.67251,0.67261,243599998.0
2006-09-01 03:30:00,0.67255,0.67267,0.67253,0.67263,177900000.0
2006-09-01 03:31:00,0.67268,0.67268,0.67265,0.67268,110200000.0
2006-09-01 03:32:00,0.67266,0.67271,0.67263,0.67267,155699997.0
2006-09-01 03:33:00,0.67261,0.67272,0.67261,0.67271,126400000.0
2006-09-01 03:34:00,0.67275,0.67275,0.6727,0.67273,246699997.0
2006-09-01 03:35:00,0.67273,0.67277,0.67271,0.67272,110900002.0
2006-09-01 03:36:00,0.6727,0.6727,0.67268,0.67268,77600002.0
2006-09-01 03:37:00,0.67267,0.67267,0.67261,0.67266,192699998.0
2006-09-01 03:38:00,0.67268,0.67268,0.67265,0.67265,164499996.0
2006-09-01 03:39:00,0.67265,0.6727,0.67265,0.6727,19900001.0
2006-09-01 03:40:00,0.67265,0.67273,0.67265,0.67273,126299999.0
2006-09-01 03:41:00,0.67275,0.67275,0.67268,0.6727,77200000.0
2006-09-01 03:42:00,0.67273,0.67273,0.67265,0.6727,162400005.0
2006-09-01 03:43:00,0.6727,0.6727,0.6727,0.6727,26600000.0
2006-09-01 03:44:00,0.67265,0.67265,0.67264,0.67264,20700000.0
2006-09-01 03:45:00,0.67264,0.67264,0.67251,0.6726,125799999.0
2006-09-01 03:46:00,0.6726,0.6726,0.67259,0.67259,10600000.0
2006-09-01 03:47:00,0.67262,0.67263,0.67254,0.67254,146599998.0
2006-09-01 03:48:00,0.6725,0.67255,0.6725,0.67255,50200000.0
2006-09-01 03:49:00,0.67248,0.6725,0.67239,0.67244,152700003.0
2006-09-01 03:50:00,0.6724,0.67246,0.6724,0.67242,143900000.0
2006-09-01 03:51:00,0.67239,0.67244,0.67239,0.67244,39900000.0
2006-09-01 03:52:00,0.67242,0.6725,0.67239,0.67239,169299997.0
2006-09-01 03:53:00,0.67245,0.67251,0.67243,0.67245,148699998.0
2006-09-01 03:54:00,0.67245,0.67245,0.67237,0.6724,102100001.0
2006-09-01 03:55:00,0.67237,0.67241,0.67236,0.67237,103100000.0
2006-09-01 03:56:00,0.67235,0.67235,0.67227,0.67227,60600002.0
2006-09-01 03:57:00,0.67235,0.67242,0.67235,0.67239,132400000.0
2006-09-01 03:58:00,0.67233,0.6724,0.67233,0.67237,62300001.0
2006-09-01 03:59:00,0.67242,0.67242,0.67236,0.67236,70000002.0
2006-09-01 04:00:00,0.67245,0.67245,0.67243,0.67243,47800001.0
2006-09-01 04:01:00,0.6724,0.67244,0.6724,0.67242,189900003.0
2006-09-01 04:02:00,0.67238,0.67243,0.67236,0.67242,125299998.0
2006-09-01 04:03:00,0.67245,0.67246,0.67239,0.67242,250199995.0
2006-09-01 04:04:00,0.67243,0.67247,0.67238,0.67243,94299998.0
2006-09-01 04:05:00,0.67243,0.67243,0.6724,0.6724,25500001.0
2006-09-01 04:06:00,0.6724,0.6724,0.6724,0.6724,72600003.0
2006-09-01 04:07:00,0.67245,0.67245,0.67245,0.67245,35899998.0
2006-09-01 04:08:00,0.67235,0.67256,0.67232,0.67256,128299999.0
2006-09-01 04:09:00,0.67245,0.67249,0.67244,0.67246,159900002.0
2006-09-01 04:10:00,0.67245,0.67253,0.67245,0.67247,282299999.0
2006-09-01 04:11:00,0.6725,0.67253,0.67245,0.67245,178600002.0
2006-09-01 04:12:00,0.67246,0.67247,0.67242,0.67243,109800002.0
2006-09-01 04:13:00,0.67242,0.67245,0.67236,0.67236,79200001.0
2006-09-01 04:14:00,0.67237,0.67237,0.67235,0.67235,23900000.0
2006-09-01 04:15:00,0.67239,0.67245,0.67239,0.67244,52000001.0
2006-09-01 04:16:00,0.67245,0.67248,0.67245,0.67248,51200001.0
2006-09-01 04:17:00,0.67254,0.67259,0.67241,0.67241,232500000.0
2006-09-01 04:18:00,0.67238,0.67243,0.67238,0.67242,213600001.0
2006-09-01 04:19:00,0.67238,0.6724,0.67237,0.67237,118000000.0
2006-09-01 04:20:00,0.67237,0.67243,0.67235,0.67237,217999997.0
2006-09-01 04:21:00,0.6724,0.67243,0.6724,0.67243,77399999.0
2006-09-01 04:22:00,0.67242,0.67246,0.6724,0.6724,270999996.0
2006-09-01 04:23:00,0.67249,0.6725,0.67241,0.67241,121100000.0
2006-09-01 04:24:00,0.67242,0.67248,0.67242,0.67245,149900002.0
2006-09-01 04:25:00,0.67247,0.67248,0.67247,0.67248,49899998.0
2006-09-01 04:26:00,0.67243,0.6725,0.67243,0.67247,91700000.0
2006-09-01 04:27:00,0.67246,0.6725,0.67244,0.67249,176299997.0
2006-09-01 04:28:00,0.67239,0.67239,0.67228,0.67228,67899999.0
2006-09-01 04:29:00,0.67228,0.67233,0.67225,0.67225,139900001.0
2006-09-01 04:30:00,0.67223,0.67223,0.67217,0.67217,133600002.0
2006-09-01 04:31:00,0.67222,0.67223,0.67216,0.67222,202799998.0
2006-09-01 04:32:00,0.67225,0.67225,0.67223,0.67223,60799998.0
2006-09-01 04:33:00,0.67228,0.67237,0.67205,0.67217,137000001.0
2006-09-01 04:34:00,0.67223,0.67225,0.67222,0.67223,158999997.0
2006-09-01 04:35:00,0.67226,0.67227,0.67222,0.67222,73600000.0
2006-09-01 04:36:00,0.6722,0.67226,0.67219,0.67226,79800000.0
2006-09-01 04:37:00,0.67218,0.67223,0.67218,0.67221,127600000.0
2006-09-01 04:38:00,0.67221,0.6723,0.67217,0.6723,35700000.0
2006-09-01 04:39:00,0.67228,0.67234,0.67223,0.67225,290400005.0
2006-09-01 04:40:00,0.67223,0.67224,0.67219,0.67222,135299997.0
2006-09-01 04:41:00,0.67226,0.67228,0.67224,0.67224,118999998.0
2006-09-01 04:42:00,0.67227,0.67227,0.6722,0.67225,35200000.0
2006-09-01 04:43:00,0.67227,0.67227,0.67223,0.67223,165200000.0
2006-09-01 04:44:00,0.6722,0.67229,0.6722,0.67229,222300006.0
2006-09-01 04:45:00,0.67224,0.67228,0.67221,0.67228,80100000.0
2006-09-01 04:46:00,0.67228,0.6723,0.67227,0.6723,21600000.0
2006-09-01 04:47:00,0.6723,0.6723,0.67227,0.6723,86100001.0
2006-09-01 04:48:00,0.67233,0.67239,0.67232,0.67233,64100002.0
2006-09-01 04:49:00,0.67232,0.67239,0.67231,0.67239,67800000.0
2006-09-01 04:50:00,0.67236,0.67237,0.67231,0.67236,167800003.0
2006-09-01 04:51:00,0.67238,0.67242,0.67214,0.67225,189900001.0
2006-09-01 04:52:00,0.67234,0.67237,0.67227,0.67232,36400000.0
2006-09-01 04:53:00,0.67235,0.67246,0.67235,0.67244,129300001.0
2006-09-01 04:54:00,0.67243,0.67243,0.67232,0.67232,102400002.0
2006-09-01 04:55:00,0.67228,0.67238,0.67228,0.67236,167500000.0
2006-09-01 04:56:00,0.67235,0.67241,0.67234,0.67241,135500004.0
2006-09-01 04:57:00,0.67235,0.67242,0.67234,0.6724,101199997.0
2006-09-01 04:58:00,0.67237,0.6724,0.67237,0.6724,96000000.0
2006-09-01 04:59:00,0.67233,0.67239,0.67232,0.67236,188400000.0
2006-09-01 05:00:00,0.67228,0.67232,0.67228,0.67232,106199999.0
2006-09-01 05:01:00,0.67229,0.67237,0.67229,0.67229,148700003.0
2006-09-01 05:02:00,0.67231,0.67232,0.67226,0.67226,131499998.0
2006-09-01 05:03:00,0.67233,0.67233,0.67228,0.67228,95799999.0
2006-09-01 05:04:00,0.67225,0.67228,0.67225,0.67228,89500002.0
2006-09-01 05:05:00,0.67231,0.67231,0.67229,0.67229,88700001.0
2006-09-01 05:06:00,0.67224,0.67224,0.67219,0.67224,141500002.0
2006-09-01 05:07:00,0.67225,0.67228,0.67222,0.67225,110200003.0
2006-09-01 05:08:00,0.67222,0.67224,0.67219,0.67219,103500000.0
2006-09-01 05:09:00,0.67217,0.67232,0.67206,0.67206,137900000.0
2006-09-01 05:10:00,0.67224,0.67228,0.67221,0.67223,213999999.0
2006-09-01 05:11:00,0.67222,0.67228,0.67221,0.67224,78399999.0
2006-09-01 05:12:00,0.67231,0.67231,0.67225,0.67225,38400001.0
2006-09-01 05:13:00,0.67225,0.67225,0.6722,0.67225,165100004.0
2006-09-01 05:14:00,0.67227,0.67228,0.67211,0.67216,135500001.0
2006-09-01 05:15:00,0.67219,0.67225,0.67218,0.67224,218000006.0
2006-09-01 05:16:00,0.67225,0.67231,0.67221,0.67231,196799999.0
2006-09-01 05:17:00,0.6723,0.6723,0.67226,0.67226,137500002.0
2006-09-01 05:18:00,0.6722,0.67225,0.6722,0.6722,90399999.0
2006-09-01 05:19:00,0.67223,0.67223,0.67222,0.67222,67100001.0
2006-09-01 05:20:00,0.67221,0.67224,0.67215,0.67215,88000001.0
2006-09-01 05:21:00,0.67214,0.67214,0.67209,0.67209,63099999.0
2006-09-01 05:22:00,0.67208,0.67212,0.67208,0.67211,91199997.0
2006-09-01 05:23:00,0.67209,0.67214,0.67206,0.67213,269500000.0
2006-09-01 05:24:00,0.67216,0.67217,0.67211,0.67211,127799997.0
2006-09-01 05:25:00,0.67217,0.67219,0.67217,0.67219,16000000.0
2006-09-01 05:26:00,0.67215,0.6722,0.67212,0.67215,157200002.0
2006-09-01 05:27:00,0.67217,0.67219,0.67217,0.67218,96599998.0
2006-09-01 05:28:00,0.67219,0.6723,0.67219,0.67224,170899999.0
2006-09-01 05:29:00,0.67227,0.67227,0.67215,0.67222,136599998.0
2006-09-01 05:30:00,0.67222,0.67224,0.67218,0.6722,82099998.0
2006-09-01 05:31:00,0.67227,0.67229,0.67204,0.67211,175800002.0
2006-09-01 05:32:00,0.6722,0.67228,0.6722,0.67227,145400001.0
2006-09-01 05:33:00,0.67224,0.67226,0.67205,0.67226,142300004.0
2006-09-01 05:34:00,0.67225,0.67235,0.67225,0.67227,45600000.0
2006-09-01 05:35:00,0.67227,0.6723,0.67227,0.67228,61200000.0
2006-09-01 05:36:00,0.67225,0.67225,0.67225,0.67225,41299999.0
2006-09-01 05:37:00,0.67225,0.67231,0.6722,0.67231,166000001.0
2006-09-01 05:38:00,0.67235,0.67239,0.67231,0.67235,105799998.0
2006-09-01 05:39:00,0.67235,0.67235,0.67232,0.67232,3900000.0
2006-09-01 05:40:00,0.67235,0.67235,0.67225,0.67231,239599996.0
2006-09-01 05:41:00,0.67225,0.67235,0.67222,0.67227,249499994.0
2006-09-01 05:42:00,0.67224,0.67229,0.67211,0.67223,200300000.0
2006-09-01 05:43:00,0.6722,0.67232,0.67212,0.67224,269699995.0
2006-09-01 05:44:00,0.67234,0.67235,0.67231,0.67232,78500002.0
2006-09-01 05:45:00,0.67232,0.67232,0.67223,0.67223,155699998.0
2006-09-01 05:46:00,0.67232,0.67232,0.67225,0.67225,96200001.0
2006-09-01 05:47:00,0.6723,0.67237,0.6723,0.67235,210899997.0
2006-09-01 05:48:00,0.67233,0.67236,0.67232,0.67233,91700000.0
2006-09-01 05:49:00,0.67232,0.67238,0.6723,0.6723,210400001.0
2006-09-01 05:50:00,0.67239,0.6724,0.67236,0.67236,108400000.0
2006-09-01 05:51:00,0.67238,0.67238,0.6723,0.67235,93800000.0
2006-09-01 05:52:00,0.67232,0.67236,0.67227,0.67236,174500002.0
2006-09-01 05:53:00,0.67233,0.67237,0.67233,0.67235,96700002.0
2006-09-01 05:54:00,0.67233,0.6724,0.67233,0.67239,90100000.0
2006-09-01 05:55:00,0.67239,0.67245,0.67237,0.67237,161000000.0
2006-09-01 05:56:00,0.67238,0.67245,0.67238,0.67245,26300000.0
2006-09-01 05:57:00,0.67241,0.67245,0.67241,0.67244,167500000.0
2006-09-01 05:58:00,0.6724,0.6724,0.67234,0.67239,97500001.0
2006-09-01 05:59:00,0.67237,0.67237,0.67234,0.67234,98799998.0
2006-09-01 06:00:00,0.67232,0.67234,0.67229,0.67234,168499998.0
2006-09-01 06:01:00,0.67241,0.67243,0.6724,0.67243,76499999.0
2006-09-01 06:02:00,0.6724,0.67242,0.6724,0.67242,95100003.0
2006-09-01 06:03:00,0.67242,0.67246,0.67242,0.67242,66200000.0
2006-09-01 06:04:00,0.67243,0.67244,0.67243,0.67244,19800000.0
2006-09-01 06:05:00,0.6725,0.6726,0.67234,0.67244,155599997.0
2006-09-01 06:06:00,0.6724,0.67247,0.6724,0.67246,146800001.0
2006-09-01 06:07:00,0.67248,0.67248,0.67236,0.67244,240399998.0
2006-09-01 06:08:00,0.67242,0.6725,0.67242,0.67246,132600002.0
2006-09-01 06:09:00,0.67247,0.67248,0.67247,0.67248,15000000.0
2006-09-01 06:10:00,0.6725,0.67251,0.67245,0.6725,162200000.0
2006-09-01 06:11:00,0.67254,0.67254,0.67245,0.67251,217299995.0
2006-09-01 06:12:00,0.67223,0.67242,0.67223,0.67234,119799999.0
2006-09-01 06:13:00,0.67248,0.67256,0.67248,0.67255,101000001.0
2006-09-01 06:14:00,0.67248,0.67252,0.67246,0.67251,207499996.0
2006-09-01 06:15:00,0.67244,0.67244,0.67235,0.67235,134899999.0
2006-09-01 06:16:00,0.67239,0.67239,0.67231,0.67235,76700000.0
2006-09-01 06:17:00,0.67233,0.67239,0.67233,0.67237,130699997.0
2006-09-01 06:18:00,0.67242,0.67242,0.67238,0.67241,84200001.0
2006-09-01 06:19:00,0.67246,0.67246,0.67243,0.67243,99099998.0
2006-09-01 06:20:00,0.67233,0.67241,0.67233,0.67241,70400000.0
2006-09-01 06:21:00,0.67241,0.67245,0.67237,0.67245,166200000.0
2006-09-01 06:22:00,0.67247,0.67248,0.67247,0.67248,58999998.0
2006-09-01 06:23:00,0.67238,0.67251,0.67228,0.67245,101499998.0
2006-09-01 06:24:00,0.67247,0.67253,0.67245,0.67247,134800000.0
2006-09-01 06:25:00,0.67241,0.67248,0.67241,0.67244,55900000.0
2006-09-01 06:26:00,0.67245,0.6725,0.67245,0.67247,126099995.0
2006-09-01 06:27:00,0.67245,0.67247,0.67236,0.67236,148299997.0
2006-09-01 06:28:00,0.67235,0.67235,0.67235,0.67235,800000.0
2006-09-01 06:29:00,0.67241,0.67249,0.67241,0.67249,71499998.0
2006-09-01 06:30:00,0.67251,0.67252,0.67245,0.67251,233299997.0
2006-09-01 06:31:00,0.6725,0.67256,0.6725,0.67255,130499998.0
2006-09-01 06:32:00,0.67256,0.67256,0.67254,0.67254,20700000.0
2006-09-01 06:33:00,0.67248,0.67248,0.67242,0.67242,75199999.0
2006-09-01 06:34:00,0.67235,0.67243,0.67235,0.67237,157700000.0
2006-09-01 06:35:00,0.67245,0.67245,0.67245,0.67245,29300001.0
2006-09-01 06:36:00,0.67249,0.6725,0.67247,0.67247,128099999.0
2006-09-01 06:37:00,0.6725,0.6725,0.67243,0.67244,139200001.0
2006-09-01 06:38:00,0.67238,0.6724,0.67232,0.67238,157800000.0
2006-09-01 06:39:00,0.67232,0.67233,0.67227,0.6723,125099999.0
2006-09-01 06:40:00,0.67233,0.67233,0.67227,0.67229,63700001.0
2006-09-01 06:41:00,0.67226,0.6723,0.67226,0.6723,16000000.0
2006-09-01 06:42:00,0.67229,0.67234,0.67228,0.67234,125400001.0
2006-09-01 06:43:00,0.67233,0.67233,0.67233,0.67233,8800000.0
2006-09-01 06:44:00,0.67234,0.67234,0.67228,0.67229,126400000.0
2006-09-01 06:45:00,0.67237,0.67237,0.67228,0.67228,128500001.0
2006-09-01 06:46:00,0.67233,0.6724,0.6723,0.6723,178000001.0
2006-09-01 06:47:00,0.67237,0.67244,0.67237,0.67238,50700000.0
2006-09-01 06:48:00,0.67233,0.67237,0.67233,0.67237,98300001.0
2006-09-01 06:49:00,0.6724,0.6724,0.67231,0.67239,139500000.0
2006-09-01 06:50:00,0.67237,0.6724,0.67237,0.6724,79799999.0
2006-09-01 06:51:00,0.67236,0.67243,0.67231,0.67243,193499998.0
2006-09-01 06:52:00,0.67242,0.67251,0.67242,0.67251,96399999.0
2006-09-01 06:53:00,0.67251,0.67251,0.67236,0.67236,138400001.0
2006-09-01 06:54:00,0.67242,0.67242,0.67238,0.67238,102400004.0
2006-09-01 06:55:00,0.67241,0.67246,0.67235,0.67235,149600001.0
2006-09-01 06:56:00,0.67235,0.67244,0.67235,0.67237,129200001.0
2006-09-01 06:57:00,0.67235,0.67235,0.67235,0.67235,48799999.0
2006-09-01 06:58:00,0.6724,0.6724,0.6724,0.6724,800000.0
2006-09-01 06:59:00,0.67235,0.67243,0.67235,0.67243,61599999.0
2006-09-01 07:00:00,0.67244,0.67251,0.67225,0.67246,341799998.0
2006-09-01 07:01:00,0.67243,0.67245,0.67237,0.67237,122300000.0
2006-09-01 07:02:00,0.67239,0.67244,0.67235,0.67235,141800000.0
2006-09-01 07:03:00,0.67236,0.67241,0.67232,0.67241,92100002.0
2006-09-01 07:04:00,0.67239,0.67246,0.67239,0.67246,63399998.0
2006-09-01 07:05:00,0.67244,0.6725,0.67244,0.6725,36700001.0
2006-09-01 07:06:00,0.67258,0.67261,0.67257,0.67258,141500001.0
2006-09-01 07:07:00,0.67257,0.67258,0.67253,0.67257,111799999.0
2006-09-01 07:08:00,0.67257,0.6726,0.67257,0.67257,72900000.0
2006-09-01 07:09:00,0.67257,0.6726,0.67257,0.6726,23200001.0
2006-09-01 07:10:00,0.67257,0.67263,0.67257,0.67257,169200003.0
2006-09-01 07:11:00,0.67266,0.67269,0.67231,0.67248,111600000.0
2006-09-01 07:12:00,0.67261,0.67265,0.67258,0.67262,132799999.0
2006-09-01 07:13:00,0.67258,0.67264,0.67258,0.67263,90800002.0
2006-09-01 07:14:00,0.67264,0.67264,0.67254,0.67257,212399995.0
2006-09-01 07:15:00,0.67262,0.67267,0.67262,0.67265,114100000.0
2006-09-01 07:16:00,0.67267,0.67273,0.67267,0.6727,170599996.0
2006-09-01 07:17:00,0.67265,0.67269,0.67264,0.67269,82000002.0
2006-09-01 07:18:00,0.67268,0.67268,0.67259,0.67259,67399998.0
2006-09-01 07:19:00,0.67249,0.67249,0.67236,0.67248,141800001.0
2006-09-01 07:20:00,0.67251,0.67253,0.67241,0.67241,159399998.0
2006-09-01 07:21:00,0.67246,0.67247,0.67239,0.67243,150500001.0
2006-09-01 07:22:00,0.67241,0.67244,0.67235,0.67242,214400000.0
2006-09-01 07:23:00,0.67239,0.67243,0.67236,0.67243,147899997.0
2006-09-01 07:24:00,0.67244,0.67249,0.67244,0.67249,65400001.0
2006-09-01 07:25:00,0.67251,0.67251,0.67247,0.67249,143299996.0
2006-09-01 07:26:00,0.67249,0.67255,0.67242,0.67242,51699999.0
2006-09-01 07:27:00,0.67242,0.67242,0.67235,0.67235,33500000.0
2006-09-01 07:28:00,0.6724,0.67246,0.6724,0.67242,179399999.0
2006-09-01 07:29:00,0.67245,0.67249,0.67243,0.67249,45600000.0
2006-09-01 07:30:00,0.67248,0.67253,0.67246,0.67248,140500000.0
2006-09-01 07:31:00,0.67256,0.67256,0.67255,0.67255,93599999.0
2006-09-01 07:32:00,0.67259,0.67263,0.67258,0.67263,24100000.0
2006-09-01 07:33:00,0.67263,0.67263,0.67261,0.67262,138100000.0
2006-09-01 07:34:00,0.6726,0.67266,0.67259,0.67262,249799996.0
2006-09-01 07:35:00,0.67261,0.67261,0.67249,0.67253,87899999.0
2006-09-01 07:36:00,0.67253,0.67253,0.6725,0.6725,36800000.0
2006-09-01 07:37:00,0.67251,0.67253,0.67248,0.6725,203500001.0
2006-09-01 07:38:00,0.67255,0.67255,0.67253,0.67255,104999998.0
2006-09-01 07:39:00,0.67258,0.67261,0.67232,0.67242,199000000.0
2006-09-01 07:40:00,0.67257,0.67263,0.67257,0.67263,50499999.0
2006-09-01 07:41:00,0.67265,0.67265,0.67262,0.67265,247300003.0
2006-09-01 07:42:00,0.67261,0.67265,0.6726,0.67265,118300005.0
2006-09-01 07:43:00,0.67256,0.67265,0.67256,0.67262,174100001.0
2006-09-01 07:44:00,0.67259,0.67262,0.67258,0.67262,104400002.0
2006-09-01 07:45:00,0.67262,0.67268,0.67262,0.67262,261800001.0
2006-09-01 07:46:00,0.67258,0.67263,0.67258,0.6726,124400000.0
2006-09-01 07:47:00,0.67263,0.67264,0.67261,0.67264,40000001.0
2006-09-01 07:48:00,0.67261,0.67266,0.67259,0.67265,199299996.0
2006-09-01 07:49:00,0.67269,0.67278,0.67267,0.67268,118399995.0
2006-09-01 07:50:00,0.67267,0.67269,0.67265,0.67268,18400000.0
2006-09-01 07:51:00,0.6727,0.67277,0.6727,0.67272,204100003.0
2006-09-01 07:52:00,0.67272,0.67272,0.6727,0.6727,13500000.0
2006-09-01 07:53:00,0.67276,0.67277,0.67269,0.67272,52300000.0
2006-09-01 07:54:00,0.67266,0.67268,0.67265,0.67266,174000003.0
2006-09-01 07:55:00,0.67266,0.67272,0.67265,0.6727,268499997.0
2006-09-01 07:56:00,0.67267,0.67275,0.67267,0.67274,76500002.0
2006-09-01 07:57:00,0.67276,0.67281,0.67276,0.67281,9600000.0
2006-09-01 07:58:00,0.67285,0.67287,0.67277,0.67277,144099996.0
2006-09-01 07:59:00,0.67278,0.67287,0.67278,0.6728,95799999.0
2006-09-01 08:00:00,0.6728,0.67296,0.6728,0.67288,265500005.0
2006-09-01 08:01:00,0.67289,0.67294,0.67285,0.67293,166899999.0
2006-09-01 08:02:00,0.67294,0.67298,0.67289,0.67298,149099999.0
2006-09-01 08:03:00,0.67291,0.67292,0.67288,0.67292,280200000.0
2006-09-01 08:04:00,0.6729,0.6729,0.67285,0.6729,119800001.0
2006-09-01 08:05:00,0.6729,0.67293,0.6729,0.67293,39000001.0
2006-09-01 08:06:00,0.67291,0.67291,0.67287,0.67287,62300001.0
2006-09-01 08:07:00,0.67279,0.67291,0.67279,0.67284,162799998.0
2006-09-01 08:08:00,0.67285,0.67287,0.67285,0.67286,220500000.0
2006-09-01 08:09:00,0.67284,0.67288,0.67281,0.67288,147799998.0
2006-09-01 08:10:00,0.67289,0.67289,0.67283,0.67286,114400001.0
2006-09-01 08:11:00,0.67282,0.67287,0.67279,0.67281,161099999.0
2006-09-01 08:12:00,0.67289,0.67293,0.67286,0.67293,103699998.0
2006-09-01 08:13:00,0.67292,0.67292,0.67292,0.67292,1200000.0
2006-09-01 08:14:00,0.67295,0.67295,0.67295,0.67295,45600001.0
2006-09-01 08:15:00,0.67297,0.67297,0.6729,0.6729,33200000.0
2006-09-01 08:16:00,0.67292,0.67295,0.67291,0.67292,93199996.0
2006-09-01 08:17:00,0.67288,0.67288,0.67274,0.67274,55000001.0
2006-09-01 08:18:00,0.67269,0.67271,0.67269,0.67271,50299998.0
2006-09-01 08:19:00,0.67274,0.67278,0.67269,0.67278,142800002.0
2006-09-01 08:20:00,0.67277,0.67277,0.67271,0.67271,109700001.0
2006-09-01 08:21:00,0.67272,0.67272,0.67265,0.67265,54200001.0
2006-09-01 08:22:00,0.67269,0.67275,0.67269,0.67273,173400002.0
2006-09-01 08:23:00,0.67276,0.67278,0.67274,0.67276,133100003.0
2006-09-01 08:24:00,0.67276,0.6729,0.67276,0.67282,115100002.0
2006-09-01 08:25:00,0.67278,0.67288,0.67278,0.67288,33500000.0
2006-09-01 08:26:00,0.6729,0.6729,0.67283,0.6729,206200003.0
2006-09-01 08:27:00,0.67288,0.67292,0.67284,0.67284,174200000.0
2006-09-01 08:28:00,0.67287,0.67295,0.67285,0.67285,135799999.0
2006-09-01 08:29:00,0.67289,0.67289,0.67282,0.67286,58400001.0
2006-09-01 08:30:00,0.67285,0.67288,0.67282,0.67288,145499998.0
2006-09-01 08:31:00,0.67286,0.67288,0.67279,0.67279,277700002.0
2006-09-01 08:32:00,0.67277,0.67282,0.67272,0.6728,174100002.0
2006-09-01 08:33:00,0.67281,0.67281,0.67274,0.67277,107199998.0
2006-09-01 08:34:00,0.67279,0.67281,0.67274,0.67274,61500002.0
2006-09-01 08:35:00,0.67266,0.67276,0.67266,0.67267,164800000.0
2006-09-01 08:36:00,0.67266,0.67266,0.67262,0.67262,98000001.0
2006-09-01 08:37:00,0.67262,0.67269,0.6726,0.67269,70900003.0
2006-09-01 08:38:00,0.6727,0.6727,0.67267,0.67268,135099998.0
2006-09-01 08:39:00,0.67263,0.67275,0.67261,0.67275,72200000.0
2006-09-01 08:40:00,0.67274,0.67275,0.67272,0.67272,58200000.0
2006-09-01 08:41:00,0.67273,0.67273,0.67267,0.67272,144199997.0
2006-09-01 08:42:00,0.6727,0.67275,0.67269,0.67271,171000002.0
2006-09-01 08:43:00,0.67268,0.67273,0.67265,0.67265,192600000.0
2006-09-01 08:44:00,0.67266,0.67266,0.67257,0.67259,192099997.0
2006-09-01 08:45:00,0.67256,0.67256,0.67249,0.67252,59600000.0
2006-09-01 08:46:00,0.67253,0.67254,0.67248,0.67251,81500001.0
2006-09-01 08:47:00,0.67248,0.67248,0.67235,0.67235,121100003.0
2006-09-01 08:48:00,0.67232,0.67235,0.6723,0.67235,64200002.0
2006-09-01 08:49:00,0.6724,0.67244,0.67238,0.6724,130699996.0
2006-09-01 08:50:00,0.67242,0.67243,0.67242,0.67243,11900000.0
2006-09-01 08:51:00,0.6725,0.6725,0.67247,0.67247,178600006.0
2006-09-01 08:52:00,0.67245,0.67261,0.67245,0.67261,116700000.0
2006-09-01 08:53:00,0.67259,0.67263,0.67258,0.67263,129299998.0
2006-09-01 08:54:00,0.67264,0.67267,0.67261,0.67261,162899997.0
2006-09-01 08:55:00,0.67259,0.67269,0.67258,0.67266,204400005.0
2006-09-01 08:56:00,0.67265,0.67265,0.67259,0.67261,124700000.0
2006-09-01 08:57:00,0.67261,0.67265,0.67257,0.67257,234299999.0
2006-09-01 08:58:00,0.67254,0.67262,0.67254,0.67262,103900001.0
2006-09-01 08:59:00,0.67252,0.67263,0.67252,0.67254,227599997.0
2006-09-01 09:00:00,0.67253,0.67254,0.67251,0.67251,45499999.0
2006-09-01 09:01:00,0.67253,0.67262,0.67253,0.67261,143899998.0
2006-09-01 09:02:00,0.67264,0.67264,0.67258,0.67258,156599997.0
2006-09-01 09:03:00,0.67261,0.67265,0.67251,0.67251,182499996.0
2006-09-01 09:04:00,0.67255,0.6726,0.67255,0.67258,185999999.0
2006-09-01 09:05:00,0.67258,0.67258,0.67249,0.67253,77100001.0
2006-09-01 09:06:00,0.67252,0.67257,0.67248,0.67256,153699998.0
2006-09-01 09:07:00,0.67256,0.67256,0.6725,0.67251,148299999.0
2006-09-01 09:08:00,0.6725,0.6725,0.6724,0.67241,140700003.0
2006-09-01 09:09:00,0.67246,0.67248,0.67244,0.67244,144799999.0
2006-09-01 09:10:00,0.67244,0.67248,0.67243,0.67246,75400001.0
2006-09-01 09:11:00,0.67245,0.67253,0.67244,0.67253,243600005.0
2006-09-01 09:12:00,0.67252,0.67253,0.67247,0.67252,142899998.0
2006-09-01 09:13:00,0.67253,0.67256,0.67249,0.67253,151900002.0
2006-09-01 09:14:00,0.67254,0.6726,0.67254,0.67255,170399999.0
2006-09-01 09:15:00,0.67253,0.6726,0.67252,0.6726,146900000.0
2006-09-01 09:16:00,0.6726,0.6726,0.67253,0.67259,101399998.0
2006-09-01 09:17:00,0.67252,0.67259,0.6725,0.67254,104599999.0
2006-09-01 09:18:00,0.67251,0.67254,0.67248,0.67248,136199996.0
2006-09-01 09:19:00,0.67244,0.6725,0.67239,0.6725,70000000.0
2006-09-01 09:20:00,0.67246,0.67246,0.67244,0.67244,35900000.0
2006-09-01 09:21:00,0.67243,0.67243,0.67235,0.67239,197600000.0
2006-09-01 09:22:00,0.67237,0.67243,0.67235,0.67242,94900002.0
2006-09-01 09:23:00,0.67241,0.67248,0.67241,0.67242,232100002.0
2006-09-01 09:24:00,0.67242,0.67255,0.67242,0.67247,188399997.0
2006-09-01 09:25:00,0.67249,0.67261,0.67246,0.67258,99499998.0
2006-09-01 09:26:00,0.67258,0.67265,0.67258,0.67259,196499998.0
2006-09-01 09:27:00,0.67259,0.67259,0.67251,0.67253,189099996.0
2006-09-01 09:28:00,0.67254,0.67268,0.67254,0.67259,142800000.0
2006-09-01 09:29:00,0.67255,0.67255,0.67255,0.67255,40799999.0
2006-09-01 09:30:00,0.67257,0.6726,0.67247,0.67247,113200003.0
2006-09-01 09:31:00,0.67248,0.67248,0.67241,0.67245,179700001.0
2006-09-01 09:32:00,0.67243,0.67253,0.67243,0.67253,35900000.0
2006-09-01 09:33:00,0.67257,0.67258,0.67248,0.67253,224800000.0
2006-09-01 09:34:00,0.67253,0.67257,0.67249,0.6725,231699999.0
2006-09-01 09:35:00,0.67256,0.67256,0.67247,0.67249,138900000.0
2006-09-01 09:36:00,0.67263,0.67266,0.67256,0.67262,212699998.0
2006-09-01 09:37:00,0.67261,0.67263,0.67258,0.67263,144700003.0
2006-09-01 09:38:00,0.67269,0.67269,0.67259,0.67264,84800000.0
2006-09-01 09:39:00,0.67266,0.67266,0.67263,0.67263,88700000.0
2006-09-01 09:40:00,0.67259,0.67262,0.67259,0.67262,81000001.0
2006-09-01 09:41:00,0.67263,0.67267,0.67259,0.67263,186100000.0
2006-09-01 09:42:00,0.67268,0.67268,0.6726,0.67267,195400005.0
2006-09-01 09:43:00,0.67265,0.67268,0.6726,0.67268,53400000.0
2006-09-01 09:44:00,0.6726,0.67268,0.67258,0.67265,141300002.0
2006-09-01 09:45:00,0.67266,0.67266,0.67262,0.67262,61300001.0
2006-09-01 09:46:00,0.67262,0.67262,0.67257,0.67257,26900000.0
2006-09-01 09:47:00,0.6726,0.6726,0.67257,0.67258,91900002.0
2006-09-01 09:48:00,0.67259,0.67268,0.67259,0.67262,151700002.0
2006-09-01 09:49:00,0.67261,0.67265,0.67257,0.67259,149800002.0
2006-09-01 09:50:00,0.67265,0.67265,0.67258,0.67258,134999999.0
2006-09-01 09:51:00,0.67257,0.67257,0.67251,0.67252,126100000.0
2006-09-01 09:52:00,0.67255,0.67255,0.67253,0.67253,36700000.0
2006-09-01 09:53:00,0.67253,0.67259,0.6725,0.67259,181399998.0
2006-09-01 09:54:00,0.67255,0.67266,0.67255,0.67266,180899997.0
2006-09-01 09:55:00,0.67263,0.67263,0.67259,0.67259,43099998.0
2006-09-01 09:56:00,0.67261,0.67265,0.67257,0.67257,155900000.0
2006-09-01 09:57:00,0.67261,0.67261,0.67257,0.6726,122199999.0
2006-09-01 09:58:00,0.6726,0.6726,0.67255,0.67259,49400000.0
2006-09-01 09:59:00,0.67258,0.67258,0.67249,0.67256,87199999.0
2006-09-01 10:00:00,0.67253,0.67265,0.67253,0.67265,105600002.0
2006-09-01 10:01:00,0.6726,0.67266,0.6726,0.67265,108700000.0
2006-09-01 10:02:00,0.67262,0.67265,0.67258,0.67259,171600004.0
2006-09-01 10:03:00,0.6726,0.6726,0.67255,0.6726,221300005.0
2006-09-01 10:04:00,0.67267,0.67272,0.67266,0.67272,78399998.0
2006-09-01 10:05:00,0.67271,0.67285,0.67271,0.67283,264199995.0
2006-09-01 10:06:00,0.67282,0.67293,0.67282,0.67293,208100001.0
2006-09-01 10:07:00,0.67293,0.67298,0.67292,0.67298,179000001.0
2006-09-01 10:08:00,0.67303,0.67303,0.67293,0.67293,68199998.0
2006-09-01 10:09:00,0.67289,0.67296,0.67286,0.67296,65299999.0
2006-09-01 10:10:00,0.67299,0.67299,0.67294,0.67297,68700002.0
2006-09-01 10:11:00,0.67291,0.67297,0.6729,0.67291,166000001.0
2006-09-01 10:12:00,0.67294,0.67302,0.67291,0.673,274900002.0
2006-09-01 10:13:00,0.67298,0.673,0.67292,0.67295,151600000.0
2006-09-01 10:14:00,0.67294,0.673,0.67289,0.673,79899998.0
2006-09-01 10:15:00,0.67299,0.67299,0.6729,0.67296,205999999.0
2006-09-01 10:16:00,0.67295,0.67297,0.67295,0.67297,91400002.0
2006-09-01 10:17:00,0.67294,0.67301,0.67292,0.67293,155399997.0
2006-09-01 10:18:00,0.67297,0.673,0.67293,0.67293,119200003.0
2006-09-01 10:19:00,0.67297,0.673,0.67296,0.673,215300001.0
2006-09-01 10:20:00,0.67299,0.67303,0.67296,0.67303,104200000.0
2006-09-01 10:21:00,0.6729,0.6729,0.67285,0.67285,13500000.0
2006-09-01 10:22:00,0.67279,0.67287,0.67279,0.67285,207000003.0
2006-09-01 10:23:00,0.67281,0.67281,0.67275,0.67277,24900000.0
2006-09-01 10:24:00,0.67278,0.67285,0.67277,0.67277,183500001.0
2006-09-01 10:25:00,0.6728,0.67283,0.6728,0.67283,88699999.0
2006-09-01 10:26:00,0.67283,0.67288,0.67279,0.67279,136900000.0
2006-09-01 10:27:00,0.67282,0.67282,0.67267,0.67279,232699997.0
2006-09-01 10:28:00,0.67277,0.67284,0.67276,0.67284,272999999.0
2006-09-01 10:29:00,0.67283,0.67284,0.67264,0.67264,193800004.0
2006-09-01 10:30:00,0.67256,0.6729,0.67256,0.67283,205200000.0
2006-09-01 10:31:00,0.67287,0.67287,0.67275,0.67282,100000001.0
2006-09-01 10:32:00,0.67281,0.67283,0.67272,0.6728,131700000.0
2006-09-01 10:33:00,0.67278,0.6728,0.67272,0.6728,131600000.0
2006-09-01 10:34:00,0.67281,0.67281,0.67275,0.67278,160700002.0
2006-09-01 10:35:00,0.67265,0.67287,0.67265,0.67287,195500004.0
2006-09-01 10:36:00,0.67287,0.67287,0.67279,0.67285,111299999.0
2006-09-01 10:37:00,0.67283,0.67286,0.67277,0.67282,206099999.0
2006-09-01 10:38:00,0.67275,0.67276,0.67269,0.67275,121500000.0
2006-09-01 10:39:00,0.67272,0.67275,0.67268,0.67272,230600002.0
2006-09-01 10:40:00,0.67269,0.6728,0.67269,0.67272,248600000.0
2006-09-01 10:41:00,0.67273,0.67273,0.67266,0.67267,213500001.0
2006-09-01 10:42:00,0.67269,0.67279,0.67269,0.67278,52099999.0
2006-09-01 10:43:00,0.67285,0.67288,0.67281,0.67285,103600000.0
2006-09-01 10:44:00,0.67283,0.67284,0.67283,0.67283,99099997.0
2006-09-01 10:45:00,0.67282,0.67296,0.6728,0.67296,147500002.0
2006-09-01 10:46:00,0.67293,0.67306,0.67293,0.67305,156999998.0
2006-09-01 10:47:00,0.67302,0.67307,0.67302,0.67305,79299998.0
2006-09-01 10:48:00,0.67303,0.67307,0.67298,0.673,144500001.0
2006-09-01 10:49:00,0.673,0.67311,0.673,0.67311,81799997.0
2006-09-01 10:50:00,0.67309,0.67309,0.67302,0.67304,124600002.0
2006-09-01 10:51:00,0.67311,0.67318,0.67306,0.67308,93600001.0
2006-09-01 10:52:00,0.67308,0.67312,0.67307,0.67307,87900000.0
2006-09-01 10:53:00,0.67303,0.67307,0.67296,0.67296,70600002.0
2006-09-01 10:54:00,0.67302,0.67305,0.67287,0.67287,206200002.0
2006-09-01 10:55:00,0.67285,0.673,0.67285,0.673,81400001.0
2006-09-01 10:56:00,0.67298,0.67304,0.67295,0.673,246900004.0
2006-09-01 10:57:00,0.6729,0.67303,0.6729,0.67301,130100003.0
2006-09-01 10:58:00,0.67307,0.67307,0.67298,0.67304,142499999.0
2006-09-01 10:59:00,0.67304,0.67311,0.67304,0.6731,140600001.0
2006-09-01 11:00:00,0.67307,0.6731,0.67307,0.6731,53399999.0
2006-09-01 11:01:00,0.67312,0.67315,0.6731,0.67315,191699997.0
2006-09-01 11:02:00,0.67311,0.67323,0.67311,0.67323,183300005.0
2006-09-01 11:03:00,0.67322,0.67322,0.67314,0.67314,13500000.0
2006-09-01 11:04:00,0.67313,0.67314,0.67305,0.67314,247100000.0
2006-09-01 11:05:00,0.67302,0.67302,0.67293,0.67293,18000000.0
2006-09-01 11:06:00,0.67291,0.67292,0.67281,0.67285,150100000.0
2006-09-01 11:07:00,0.67284,0.67289,0.67283,0.67283,74100000.0
2006-09-01 11:08:00,0.67291,0.67291,0.67287,0.67291,95900000.0
2006-09-01 11:09:00,0.67283,0.6729,0.67283,0.6729,202699997.0
2006-09-01 11:10:00,0.67286,0.67288,0.67285,0.67285,57499998.0
2006-09-01 11:11:00,0.67291,0.67292,0.67284,0.67284,51000000.0
2006-09-01 11:12:00,0.67284,0.67293,0.6728,0.67293,105900003.0
2006-09-01 11:13:00,0.67291,0.67293,0.6729,0.67293,131500002.0
2006-09-01 11:14:00,0.67297,0.67298,0.67289,0.67297,177299996.0
2006-09-01 11:15:00,0.67301,0.67301,0.67294,0.67295,124400000.0
2006-09-01 11:16:00,0.67296,0.67299,0.67293,0.67296,205000001.0
2006-09-01 11:17:00,0.67297,0.67303,0.67296,0.67296,103300002.0
2006-09-01 11:18:00,0.67294,0.67303,0.67294,0.67303,154100002.0
2006-09-01 11:19:00,0.67302,0.67302,0.67291,0.67295,147899998.0
2006-09-01 11:20:00,0.67292,0.67299,0.67292,0.67294,133999999.0
2006-09-01 11:21:00,0.673,0.67302,0.67295,0.673,223099997.0
2006-09-01 11:22:00,0.67301,0.67303,0.67294,0.67294,232700006.0
2006-09-01 11:23:00,0.67297,0.67302,0.67295,0.673,241400000.0
2006-09-01 11:24:00,0.67307,0.6731,0.67302,0.67307,103000000.0
2006-09-01 11:25:00,0.67302,0.67303,0.67302,0.67303,104600003.0
2006-09-01 11:26:00,0.67303,0.6731,0.67299,0.67301,180299997.0
2006-09-01 11:27:00,0.67301,0.67316,0.67301,0.67316,102000000.0
2006-09-01 11:28:00,0.67317,0.67319,0.67313,0.67313,166999999.0
2006-09-01 11:29:00,0.67317,0.67319,0.67316,0.67317,73800000.0
2006-09-01 11:30:00,0.67318,0.6732,0.67314,0.6732,202800000.0
2006-09-01 11:31:00,0.67316,0.67318,0.67313,0.67314,122800005.0
2006-09-01 11:32:00,0.67318,0.67318,0.67311,0.67313,183800000.0
2006-09-01 11:33:00,0.67312,0.67319,0.67309,0.67315,181600004.0
2006-09-01 11:34:00,0.6732,0.67322,0.67315,0.67317,52500000.0
2006-09-01 11:35:00,0.67319,0.67319,0.67312,0.67317,191999998.0
2006-09-01 11:36:00,0.67321,0.67328,0.6732,0.6732,177899997.0
2006-09-01 11:37:00,0.67322,0.67326,0.6732,0.6732,83800000.0
2006-09-01 11:38:00,0.67322,0.67327,0.67319,0.6732,172100002.0
2006-09-01 11:39:00,0.67318,0.6732,0.67315,0.6732,128000003.0
2006-09-01 11:40:00,0.67315,0.67323,0.67315,0.67322,36300001.0
2006-09-01 11:41:00,0.6732,0.67322,0.67312,0.6732,235200000.0
2006-09-01 11:42:00,0.67316,0.67318,0.67315,0.67315,73299998.0
2006-09-01 11:43:00,0.67313,0.67315,0.67306,0.67315,88400001.0
2006-09-01 11:44:00,0.6731,0.67317,0.6731,0.67315,64300002.0
2006-09-01 11:45:00,0.67313,0.67318,0.67311,0.67313,297799994.0
2006-09-01 11:46:00,0.67312,0.6732,0.67312,0.67313,101700001.0
2006-09-01 11:47:00,0.6732,0.67331,0.6732,0.67331,132800000.0
2006-09-01 11:48:00,0.67325,0.67331,0.67325,0.67331,174000004.0
2006-09-01 11:49:00,0.67327,0.67327,0.6732,0.67325,142999998.0
2006-09-01 11:50:00,0.67315,0.67322,0.67315,0.6732,172299999.0
2006-09-01 11:51:00,0.67321,0.67328,0.6732,0.6732,270100001.0
2006-09-01 11:52:00,0.67328,0.67328,0.67319,0.67324,102900001.0
2006-09-01 11:53:00,0.67322,0.67336,0.67321,0.67336,114800001.0
2006-09-01 11:54:00,0.67332,0.6734,0.67332,0.6734,38700000.0
2006-09-01 11:55:00,0.67351,0.67353,0.67341,0.67341,157000000.0
2006-09-01 11:56:00,0.67341,0.67348,0.67341,0.67346,68900000.0
2006-09-01 11:57:00,0.67345,0.67345,0.67339,0.67344,190200000.0
2006-09-01 11:58:00,0.67339,0.67339,0.67326,0.67328,103799999.0
2006-09-01 11:59:00,0.67331,0.6734,0.67328,0.6734,143900001.0
2006-09-01 12:00:00,0.67336,0.67345,0.67336,0.67337,256599999.0
2006-09-01 12:01:00,0.6734,0.67343,0.67335,0.67335,152300002.0
2006-09-01 12:02:00,0.6734,0.6734,0.67326,0.67334,271499999.0
2006-09-01 12:03:00,0.6734,0.67341,0.67335,0.67335,75000001.0
2006-09-01 12:04:00,0.67333,0.67339,0.67324,0.6733,139500000.0
2006-09-01 12:05:00,0.67329,0.67329,0.67321,0.67325,90200004.0
2006-09-01 12:06:00,0.67325,0.67325,0.67319,0.67324,67900000.0
2006-09-01 12:07:00,0.67323,0.67323,0.67316,0.67316,172800000.0
2006-09-01 12:08:00,0.6732,0.67326,0.67316,0.67326,158600001.0
2006-09-01 12:09:00,0.6733,0.67334,0.67326,0.67327,232499998.0
2006-09-01 12:10:00,0.67328,0.6733,0.67328,0.6733,114400002.0
2006-09-01 12:11:00,0.67328,0.67333,0.67325,0.67333,166999996.0
2006-09-01 12:12:00,0.67332,0.67333,0.67328,0.67328,132400001.0
2006-09-01 12:13:00,0.67328,0.67333,0.67328,0.67328,60899999.0
2006-09-01 12:14:00,0.6733,0.6733,0.67322,0.67322,72000001.0
2006-09-01 12:15:00,0.67319,0.67323,0.67316,0.67316,113500000.0
2006-09-01 12:16:00,0.67319,0.67324,0.67315,0.67322,88600001.0
2006-09-01 12:17:00,0.67322,0.67322,0.67311,0.67315,146900003.0
2006-09-01 12:18:00,0.67322,0.67325,0.67321,0.67321,184200001.0
2006-09-01 12:19:00,0.67323,0.67323,0.67312,0.67316,130100003.0
2006-09-01 12:20:00,0.67319,0.67319,0.67317,0.67317,110800000.0
2006-09-01 12:21:00,0.67312,0.67317,0.67312,0.67312,310700002.0
2006-09-01 12:22:00,0.67312,0.67321,0.67312,0.67315,161700000.0
2006-09-01 12:23:00,0.67313,0.67323,0.67313,0.67323,157699998.0
2006-09-01 12:24:00,0.67324,0.67324,0.6732,0.67324,63600000.0
2006-09-01 12:25:00,0.67327,0.67327,0.67323,0.67326,115700001.0
2006-09-01 12:26:00,0.6732,0.67322,0.67319,0.67319,113799996.0
2006-09-01 12:27:00,0.67318,0.67319,0.67314,0.67317,249999997.0
2006-09-01 12:28:00,0.67311,0.67315,0.67311,0.67311,198999998.0
2006-09-01 12:29:00,0.67312,0.67318,0.67312,0.67318,267300001.0
2006-09-01 12:30:00,0.67316,0.67317,0.67311,0.67313,120399995.0
2006-09-01 12:31:00,0.67312,0.67321,0.67312,0.67313,108600001.0
2006-09-01 12:32:00,0.67312,0.67317,0.6731,0.6731,174299997.0
2006-09-01 12:33:00,0.67311,0.67316,0.6731,0.67311,146200001.0
2006-09-01 12:34:00,0.67307,0.6731,0.67302,0.6731,138900000.0
2006-09-01 12:35:00,0.67314,0.67314,0.67307,0.67311,117399998.0
2006-09-01 12:36:00,0.67303,0.67303,0.67302,0.67302,23100001.0
2006-09-01 12:37:00,0.67303,0.67303,0.67292,0.67299,221099998.0
2006-09-01 12:38:00,0.67298,0.67303,0.67296,0.67298,156299998.0
2006-09-01 12:39:00,0.67305,0.67305,0.67298,0.67303,102399998.0
2006-09-01 12:40:00,0.67293,0.67293,0.67284,0.67288,148599997.0
2006-09-01 12:41:00,0.67288,0.67293,0.67288,0.67291,129300003.0
2006-09-01 12:42:00,0.6729,0.67298,0.6729,0.67295,143500001.0
2006-09-01 12:43:00,0.67294,0.67297,0.67292,0.67292,156600005.0
2006-09-01 12:44:00,0.67289,0.67293,0.67289,0.67289,209999999.0
2006-09-01 12:45:00,0.67289,0.67289,0.67284,0.67284,56600001.0
2006-09-01 12:46:00,0.67289,0.67289,0.67286,0.67286,79899999.0
2006-09-01 12:47:00,0.67282,0.67288,0.67282,0.67288,45700000.0
2006-09-01 12:48:00,0.6729,0.6729,0.6728,0.67287,237099996.0
2006-09-01 12:49:00,0.67284,0.67288,0.67282,0.67282,139500002.0
2006-09-01 12:50:00,0.67284,0.67289,0.6728,0.6728,180700001.0
2006-09-01 12:51:00,0.67284,0.67291,0.67284,0.67288,230999998.0
2006-09-01 12:52:00,0.67289,0.67289,0.67283,0.67289,273299999.0
2006-09-01 12:53:00,0.67294,0.67295,0.67285,0.6729,234200001.0
2006-09-01 12:54:00,0.67287,0.67293,0.67287,0.67293,6400000.0
2006-09-01 12:55:00,0.67298,0.67299,0.67293,0.67295,65200000.0
2006-09-01 12:56:00,0.67297,0.67302,0.67297,0.67297,186800006.0
2006-09-01 12:57:00,0.67298,0.67307,0.67292,0.67307,102200002.0
2006-09-01 12:58:00,0.67309,0.67312,0.67301,0.67301,201900000.0
2006-09-01 12:59:00,0.673,0.67309,0.673,0.67302,194300001.0
2006-09-01 13:00:00,0.67302,0.67311,0.673,0.67307,127500002.0
2006-09-01 13:01:00,0.67311,0.67311,0.67302,0.67302,102899998.0
2006-09-01 13:02:00,0.67308,0.67312,0.67308,0.67308,137800001.0
2006-09-01 13:03:00,0.67305,0.67311,0.67305,0.67307,143999998.0
2006-09-01 13:04:00,0.67303,0.67309,0.67297,0.67304,148299997.0
2006-09-01 13:05:00,0.67299,0.67304,0.67299,0.673,115600000.0
2006-09-01 13:06:00,0.67302,0.67309,0.67299,0.67303,133500001.0
2006-09-01 13:07:00,0.67303,0.6731,0.67301,0.67305,94600001.0
2006-09-01 13:08:00,0.67312,0.67314,0.67307,0.67307,179500000.0
2006-09-01 13:09:00,0.6731,0.67318,0.67308,0.67308,173399999.0
2006-09-01 13:10:00,0.67303,0.67307,0.67299,0.67304,115200002.0
2006-09-01 13:11:00,0.67299,0.67301,0.67295,0.67297,101200001.0
2006-09-01 13:12:00,0.67302,0.67307,0.67301,0.67305,99900001.0
2006-09-01 13:13:00,0.67301,0.67308,0.67301,0.67305,87800001.0
2006-09-01 13:14:00,0.67313,0.67319,0.67308,0.67313,98199999.0
2006-09-01 13:15:00,0.67311,0.6732,0.67308,0.67312,180299996.0
2006-09-01 13:16:00,0.67307,0.67313,0.67304,0.67312,185299999.0
2006-09-01 13:17:00,0.67316,0.67316,0.67299,0.67302,206900002.0
2006-09-01 13:18:00,0.67295,0.67306,0.67295,0.67305,61200002.0
2006-09-01 13:19:00,0.67307,0.67309,0.67304,0.67304,93100000.0
2006-09-01 13:20:00,0.67312,0.67319,0.6731,0.6731,106900002.0
2006-09-01 13:21:00,0.67304,0.6731,0.67304,0.6731,98199999.0
2006-09-01 13:22:00,0.67317,0.6732,0.67311,0.67312,125900000.0
2006-09-01 13:23:00,0.6731,0.67319,0.6731,0.67319,137299996.0
2006-09-01 13:24:00,0.67319,0.6732,0.67315,0.67317,106700001.0
2006-09-01 13:25:00,0.67315,0.67315,0.67307,0.67313,149300000.0
2006-09-01 13:26:00,0.67317,0.67324,0.67311,0.67315,302299994.0
2006-09-01 13:27:00,0.67314,0.67322,0.67312,0.67316,177600000.0
2006-09-01 13:28:00,0.6731,0.67314,0.67304,0.67305,66000002.0
2006-09-01 13:29:00,0.67303,0.67308,0.67298,0.67301,211199999.0
2006-09-01 13:30:00,0.67299,0.67309,0.67296,0.67309,49500000.0
2006-09-01 13:31:00,0.67311,0.67314,0.67306,0.67311,145500002.0
2006-09-01 13:32:00,0.67308,0.67308,0.67302,0.67303,36100000.0
2006-09-01 13:33:00,0.67306,0.67306,0.673,0.67301,125399999.0
2006-09-01 13:34:00,0.67305,0.67306,0.67299,0.67299,120200002.0
2006-09-01 13:35:00,0.67297,0.67304,0.67297,0.67299,20400000.0
2006-09-01 13:36:00,0.6731,0.6731,0.67297,0.67299,132500000.0
2006-09-01 13:37:00,0.67301,0.67304,0.67297,0.67297,97200002.0
2006-09-01 13:38:00,0.67298,0.67301,0.67298,0.67301,19300000.0
2006-09-01 13:39:00,0.67307,0.67314,0.67304,0.6731,156500000.0
2006-09-01 13:40:00,0.67311,0.67311,0.67299,0.67304,73700001.0
2006-09-01 13:41:00,0.67296,0.67296,0.67279,0.67282,151699995.0
2006-09-01 13:42:00,0.67287,0.67291,0.67284,0.67291,140399998.0
2006-09-01 13:43:00,0.67289,0.67291,0.67284,0.67287,176199999.0
2006-09-01 13:44:00,0.67294,0.67301,0.67291,0.67297,268300000.0
2006-09-01 13:45:00,0.67296,0.67297,0.67292,0.67292,185699998.0
2006-09-01 13:46:00,0.67291,0.67297,0.67289,0.67289,145099997.0
2006-09-01 13:47:00,0.67287,0.67287,0.67272,0.67272,248100000.0
2006-09-01 13:48:00,0.67271,0.67274,0.67265,0.67272,18800000.0
2006-09-01 13:49:00,0.67277,0.67278,0.67271,0.67273,94399998.0
2006-09-01 13:50:00,0.6727,0.6728,0.6727,0.67278,218299999.0
2006-09-01 13:51:00,0.67274,0.67277,0.67267,0.67275,167300001.0
2006-09-01 13:52:00,0.67273,0.67277,0.67271,0.67271,184299997.0
2006-09-01 13:53:00,0.67279,0.67282,0.67272,0.67276,241000004.0
2006-09-01 13:54:00,0.67277,0.67282,0.67275,0.67275,147099997.0
2006-09-01 13:55:00,0.67275,0.67278,0.67272,0.67276,57699999.0
2006-09-01 13:56:00,0.67276,0.6728,0.67272,0.67276,173900001.0
2006-09-01 13:57:00,0.67269,0.67271,0.67267,0.67267,138700002.0
2006-09-01 13:58:00,0.67269,0.67272,0.67264,0.67268,135299998.0
2006-09-01 13:59:00,0.67268,0.6727,0.67266,0.6727,277200000.0
2006-09-01 14:00:00,0.67267,0.67275,0.67265,0.67275,118100004.0
2006-09-01 14:01:00,0.67278,0.67289,0.67278,0.67289,175699998.0
2006-09-01 14:02:00,0.67288,0.67303,0.67288,0.67303,112699997.0
2006-09-01 14:03:00,0.67294,0.67312,0.67294,0.67306,100300003.0
2006-09-01 14:04:00,0.67306,0.67307,0.67289,0.67289,210199994.0
2006-09-01 14:05:00,0.67282,0.6729,0.67282,0.67286,53400000.0
2006-09-01 14:06:00,0.67287,0.67294,0.67287,0.6729,259500004.0
2006-09-01 14:07:00,0.67287,0.67293,0.67282,0.67282,159900000.0
2006-09-01 14:08:00,0.67289,0.67297,0.67289,0.67295,66500001.0
2006-09-01 14:09:00,0.67293,0.673,0.6729,0.67298,252099998.0
2006-09-01 14:10:00,0.67295,0.67295,0.67285,0.67294,188200001.0
2006-09-01 14:11:00,0.67288,0.67299,0.67288,0.67295,226899994.0
2006-09-01 14:12:00,0.67298,0.67298,0.67285,0.67285,103999996.0
2006-09-01 14:13:00,0.67285,0.67287,0.67275,0.67278,86900003.0
2006-09-01 14:14:00,0.67276,0.67279,0.67272,0.67272,81299999.0
2006-09-01 14:15:00,0.67277,0.67278,0.67262,0.67268,103600002.0
2006-09-01 14:16:00,0.67276,0.67286,0.67276,0.67286,98899999.0
2006-09-01 14:17:00,0.67288,0.67291,0.67286,0.67289,194500001.0
2006-09-01 14:18:00,0.67294,0.67303,0.67286,0.67297,121300004.0
2006-09-01 14:19:00,0.67302,0.67311,0.67302,0.67303,248899997.0
2006-09-01 14:20:00,0.67304,0.67312,0.67302,0.6731,158100002.0
2006-09-01 14:21:00,0.67311,0.67311,0.67286,0.67289,119600002.0
2006-09-01 14:22:00,0.67288,0.67292,0.67275,0.67284,187400003.0
2006-09-01 14:23:00,0.67287,0.67287,0.67281,0.67287,211700002.0
2006-09-01 14:24:00,0.67292,0.6731,0.67292,0.6731,28700001.0
2006-09-01 14:25:00,0.67318,0.67325,0.67317,0.67324,160000001.0
2006-09-01 14:26:00,0.67329,0.67332,0.67321,0.67325,130799994.0
2006-09-01 14:27:00,0.67325,0.67326,0.67315,0.67319,200299995.0
2006-09-01 14:28:00,0.67312,0.67339,0.67309,0.67339,74499998.0
2006-09-01 14:29:00,0.67327,0.67335,0.67293,0.673,169699999.0
2006-09-01 14:30:00,0.67314,0.67339,0.67283,0.67296,129100003.0
2006-09-01 14:31:00,0.67303,0.67327,0.67303,0.67322,112700000.0
2006-09-01 14:32:00,0.67317,0.67317,0.67299,0.67312,163000000.0
2006-09-01 14:33:00,0.67317,0.67337,0.67317,0.67325,56599999.0
2006-09-01 14:34:00,0.67326,0.67326,0.67308,0.67311,225700000.0
2006-09-01 14:35:00,0.67312,0.67337,0.67306,0.67323,271599998.0
2006-09-01 14:36:00,0.67324,0.67325,0.67307,0.67323,167600002.0
2006-09-01 14:37:00,0.67335,0.67349,0.67335,0.67338,70899997.0
2006-09-01 14:38:00,0.67343,0.67348,0.67335,0.6734,87600000.0
2006-09-01 14:39:00,0.67347,0.67353,0.67342,0.67346,158399996.0
2006-09-01 14:40:00,0.6735,0.67352,0.67342,0.6735,203000000.0
2006-09-01 14:41:00,0.67359,0.67364,0.67353,0.67358,222300002.0
2006-09-01 14:42:00,0.67357,0.6736,0.67349,0.6736,166199999.0
2006-09-01 14:43:00,0.6735,0.67363,0.67334,0.67334,278999999.0
2006-09-01 14:44:00,0.67332,0.67332,0.67317,0.67318,106400002.0
2006-09-01 14:45:00,0.67324,0.67337,0.67323,0.67328,186400001.0
2006-09-01 14:46:00,0.67337,0.67343,0.67336,0.67336,199799998.0
2006-09-01 14:47:00,0.67341,0.67341,0.67332,0.67339,89200000.0
2006-09-01 14:48:00,0.67342,0.67345,0.67337,0.67344,261899999.0
2006-09-01 14:49:00,0.67348,0.67352,0.67343,0.67343,116499999.0
2006-09-01 14:50:00,0.67338,0.67343,0.67328,0.67338,318000000.0
2006-09-01 14:51:00,0.67334,0.67339,0.6731,0.6731,153000001.0
2006-09-01 14:52:00,0.67309,0.67314,0.67306,0.67312,180400002.0
2006-09-01 14:53:00,0.67313,0.67325,0.67313,0.67325,119199999.0
2006-09-01 14:54:00,0.67321,0.67321,0.67309,0.67309,147600000.0
2006-09-01 14:55:00,0.67314,0.67325,0.67314,0.67324,199599999.0
2006-09-01 14:56:00,0.67322,0.67327,0.67311,0.67315,227500004.0
2006-09-01 14:57:00,0.67309,0.67311,0.67302,0.67302,166100001.0
2006-09-01 14:58:00,0.67307,0.67323,0.67307,0.6732,210300001.0
2006-09-01 14:59:00,0.67315,0.67331,0.67313,0.67331,162100000.0
2006-09-01 15:00:00,0.67335,0.67342,0.67331,0.67331,178100000.0
2006-09-01 15:01:00,0.67332,0.67334,0.67325,0.67327,57400001.0
2006-09-01 15:02:00,0.67322,0.67323,0.67314,0.67314,74200000.0
2006-09-01 15:03:00,0.67312,0.67316,0.67307,0.67307,158800004.0
2006-09-01 15:04:00,0.67305,0.67312,0.67303,0.6731,170900001.0
2006-09-01 15:05:00,0.67306,0.67306,0.67288,0.6729,159000000.0
2006-09-01 15:06:00,0.6729,0.67293,0.67283,0.67285,135599999.0
2006-09-01 15:07:00,0.67286,0.67288,0.67277,0.6728,92400001.0
2006-09-01 15:08:00,0.67283,0.67286,0.67268,0.67268,173499999.0
2006-09-01 15:09:00,0.67271,0.67276,0.67257,0.67257,137400001.0
2006-09-01 15:10:00,0.67257,0.67264,0.67257,0.67257,64700000.0
2006-09-01 15:11:00,0.67262,0.67268,0.67261,0.67262,131499997.0
2006-09-01 15:12:00,0.67258,0.67272,0.67258,0.67272,94300000.0
2006-09-01 15:13:00,0.67275,0.67279,0.67272,0.67272,127699997.0
2006-09-01 15:14:00,0.67274,0.67274,0.67266,0.67269,103700003.0
2006-09-01 15:15:00,0.67271,0.67278,0.6727,0.67278,89399999.0
2006-09-01 15:16:00,0.67279,0.67287,0.67272,0.67281,221799996.0
2006-09-01 15:17:00,0.67286,0.67292,0.67283,0.67292,135499998.0
2006-09-01 15:18:00,0.67284,0.67288,0.67282,0.67283,138999997.0
2006-09-01 15:19:00,0.67276,0.6728,0.67272,0.67272,269299999.0
2006-09-01 15:20:00,0.6727,0.67274,0.67254,0.67254,178099995.0
2006-09-01 15:21:00,0.67256,0.67275,0.67256,0.67275,77999999.0
2006-09-01 15:22:00,0.67272,0.6728,0.67271,0.67275,154800004.0
2006-09-01 15:23:00,0.6727,0.67282,0.6727,0.67275,220799999.0
2006-09-01 15:24:00,0.67271,0.67271,0.67267,0.6727,173099999.0
2006-09-01 15:25:00,0.67267,0.67272,0.67261,0.67261,101399999.0
2006-09-01 15:26:00,0.67271,0.67274,0.67266,0.6727,26400000.0
2006-09-01 15:27:00,0.67274,0.67278,0.67263,0.67275,211099996.0
2006-09-01 15:28:00,0.6728,0.67288,0.67278,0.67282,257299996.0
2006-09-01 15:29:00,0.67288,0.67288,0.67281,0.67281,81100002.0
2006-09-01 15:30:00,0.67281,0.67287,0.67281,0.67283,121999998.0
2006-09-01 15:31:00,0.67283,0.67285,0.67282,0.67282,82500001.0
2006-09-01 15:32:00,0.67282,0.67283,0.67278,0.67278,105699999.0
2006-09-01 15:33:00,0.67281,0.6729,0.6728,0.67282,96700001.0
2006-09-01 15:34:00,0.67285,0.67285,0.67274,0.6728,90600000.0
2006-09-01 15:35:00,0.67283,0.67291,0.67276,0.67291,150099999.0
2006-09-01 15:36:00,0.67285,0.67285,0.67278,0.67285,160399997.0
2006-09-01 15:37:00,0.67283,0.67289,0.67277,0.67277,114800003.0
2006-09-01 15:38:00,0.67285,0.67286,0.67278,0.67285,175700000.0
2006-09-01 15:39:00,0.67283,0.67283,0.6728,0.6728,48200000.0
2006-09-01 15:40:00,0.67281,0.67282,0.67276,0.67282,174799997.0
2006-09-01 15:41:00,0.6728,0.6728,0.67274,0.67275,185000000.0
2006-09-01 15:42:00,0.67277,0.67277,0.67266,0.67269,147000004.0
2006-09-01 15:43:00,0.67265,0.67271,0.67265,0.67265,161600001.0
2006-09-01 15:44:00,0.67274,0.67277,0.67269,0.67274,126600000.0
2006-09-01 15:45:00,0.67281,0.67284,0.67271,0.67277,159300002.0
2006-09-01 15:46:00,0.67263,0.67272,0.67259,0.67272,100600000.0
2006-09-01 15:47:00,0.67273,0.67277,0.67268,0.67273,222599999.0
2006-09-01 15:48:00,0.67277,0.6728,0.67267,0.67267,208700002.0
2006-09-01 15:49:00,0.67264,0.67271,0.6726,0.67264,106600001.0
2006-09-01 15:50:00,0.67266,0.67271,0.67263,0.67269,287599997.0
2006-09-01 15:51:00,0.67266,0.67278,0.67266,0.67275,174100000.0
2006-09-01 15:52:00,0.67273,0.67273,0.67267,0.67267,123200002.0
2006-09-01 15:53:00,0.67274,0.67277,0.6727,0.67275,191200001.0
2006-09-01 15:54:00,0.67277,0.67282,0.67277,0.67277,132500000.0
2006-09-01 15:55:00,0.67273,0.6728,0.67273,0.6728,39200000.0
2006-09-01 15:56:00,0.67283,0.67287,0.67277,0.67277,138600002.0
2006-09-01 15:57:00,0.6728,0.67283,0.67274,0.67283,140500000.0
2006-09-01 15:58:00,0.67287,0.67287,0.67282,0.67283,133999998.0
2006-09-01 15:59:00,0.67279,0.67292,0.67276,0.67281,141200003.0
2006-09-01 16:00:00,0.6729,0.67303,0.67283,0.67291,224200001.0
2006-09-01 16:01:00,0.67287,0.67287,0.67263,0.67264,150699999.0
2006-09-01 16:02:00,0.6727,0.67287,0.6727,0.67285,216699998.0
2006-09-01 16:03:00,0.67292,0.67292,0.67274,0.67277,111000002.0
2006-09-01 16:04:00,0.67275,0.6728,0.67263,0.67271,167599996.0
2006-09-01 16:05:00,0.67273,0.67281,0.67273,0.67277,198400002.0
2006-09-01 16:06:00,0.67277,0.67278,0.67268,0.67273,177800002.0
2006-09-01 16:07:00,0.67264,0.67272,0.67259,0.67269,117899996.0
2006-09-01 16:08:00,0.67264,0.67268,0.67258,0.67267,169899999.0
2006-09-01 16:09:00,0.67268,0.67269,0.6726,0.67269,182999999.0
2006-09-01 16:10:00,0.67274,0.67277,0.67268,0.67275,215600000.0
2006-09-01 16:11:00,0.67273,0.67275,0.67265,0.67271,251599995.0
2006-09-01 16:12:00,0.67275,0.67276,0.67273,0.67274,79500001.0
2006-09-01 16:13:00,0.67278,0.67282,0.67272,0.67282,84500001.0
2006-09-01 16:14:00,0.67286,0.67287,0.67276,0.67281,149799997.0
2006-09-01 16:15:00,0.67276,0.6728,0.67274,0.67278,96199999.0
2006-09-01 16:16:00,0.6728,0.6728,0.67274,0.67277,226700002.0
2006-09-01 16:17:00,0.67275,0.67284,0.67275,0.6728,99500000.0
2006-09-01 16:18:00,0.6728,0.67282,0.67275,0.67282,237499995.0
2006-09-01 16:19:00,0.6728,0.67286,0.67277,0.67285,209099996.0
2006-09-01 16:20:00,0.67281,0.67281,0.67271,0.67275,185100000.0
2006-09-01 16:21:00,0.6727,0.67277,0.67265,0.67265,313099996.0
2006-09-01 16:22:00,0.67267,0.67267,0.6726,0.67261,238900000.0
2006-09-01 16:23:00,0.67263,0.67265,0.6726,0.67265,132600001.0
2006-09-01 16:24:00,0.67265,0.67268,0.67256,0.67266,237500002.0
2006-09-01 16:25:00,0.67267,0.67273,0.67263,0.67273,226200000.0
2006-09-01 16:26:00,0.67264,0.67264,0.67256,0.67261,101399998.0
2006-09-01 16:27:00,0.6726,0.67262,0.67252,0.67252,194900001.0
2006-09-01 16:28:00,0.67255,0.67265,0.67255,0.67257,97200000.0
2006-09-01 16:29:00,0.67259,0.67265,0.67258,0.67265,184200000.0
2006-09-01 16:30:00,0.67261,0.67269,0.67256,0.67265,180500000.0
2006-09-01 16:31:00,0.67273,0.67273,0.67264,0.67271,177799997.0
2006-09-01 16:32:00,0.67268,0.6727,0.67265,0.6727,102100001.0
2006-09-01 16:33:00,0.67273,0.67277,0.67268,0.67273,168999996.0
2006-09-01 16:34:00,0.6727,0.67279,0.67267,0.67278,143600003.0
2006-09-01 16:35:00,0.67275,0.67277,0.67269,0.67273,189199998.0
2006-09-01 16:36:00,0.67278,0.67284,0.67274,0.67277,136700001.0
2006-09-01 16:37:00,0.67277,0.67283,0.67276,0.6728,151300005.0
2006-09-01 16:38:00,0.67277,0.67277,0.67267,0.67271,219400002.0
2006-09-01 16:39:00,0.6728,0.67285,0.6728,0.67285,55500000.0
2006-09-01 16:40:00,0.67282,0.67285,0.67278,0.67285,69400002.0
2006-09-01 16:41:00,0.67283,0.67283,0.67272,0.67272,184500003.0
2006-09-01 16:42:00,0.67266,0.6728,0.67266,0.67274,133899999.0
2006-09-01 16:43:00,0.6727,0.6728,0.6727,0.67277,112100001.0
2006-09-01 16:44:00,0.67271,0.67276,0.67264,0.67264,132899998.0
2006-09-01 16:45:00,0.67252,0.67267,0.67252,0.67267,145200001.0
2006-09-01 16:46:00,0.67269,0.6727,0.6726,0.67262,227400000.0
2006-09-01 16:47:00,0.6726,0.67272,0.6726,0.67272,33500000.0
2006-09-01 16:48:00,0.67282,0.67292,0.6728,0.67282,131800001.0
2006-09-01 16:49:00,0.67284,0.67288,0.6728,0.67285,128200002.0
2006-09-01 16:50:00,0.67283,0.67283,0.67274,0.67274,68500000.0
2006-09-01 16:51:00,0.67277,0.67283,0.67273,0.6728,172000000.0
2006-09-01 16:52:00,0.67283,0.67287,0.6728,0.67283,46900000.0
2006-09-01 16:53:00,0.67283,0.67284,0.67276,0.67284,95800001.0
2006-09-01 16:54:00,0.67283,0.67285,0.67278,0.67278,130200005.0
2006-09-01 16:55:00,0.67283,0.67285,0.67278,0.67278,175000005.0
2006-09-01 16:56:00,0.67278,0.6729,0.67278,0.67287,19200000.0
2006-09-01 16:57:00,0.67286,0.67293,0.67285,0.67285,138299999.0
2006-09-01 16:58:00,0.67274,0.6728,0.67267,0.6728,155300002.0
2006-09-01 16:59:00,0.67276,0.67277,0.6726,0.67263,72599999.0
2006-09-01 17:00:00,0.67254,0.6728,0.67251,0.6728,177699998.0
2006-09-01 17:01:00,0.67275,0.67282,0.67273,0.67282,239300003.0
2006-09-01 17:02:00,0.67285,0.6729,0.67283,0.67288,118599999.0
2006-09-01 17:03:00,0.67286,0.6729,0.67281,0.67288,88600000.0
2006-09-01 17:04:00,0.67292,0.67293,0.67285,0.67287,169300002.0
2006-09-01 17:05:00,0.67287,0.67307,0.67287,0.67307,114799996.0
2006-09-01 17:06:00,0.67303,0.67305,0.67293,0.67293,68299998.0
2006-09-01 17:07:00,0.67293,0.67293,0.67282,0.67286,160600001.0
2006-09-01 17:08:00,0.6728,0.67286,0.67277,0.67285,155599997.0
2006-09-01 17:09:00,0.67291,0.673,0.67291,0.67294,108100000.0
2006-09-01 17:10:00,0.67303,0.67303,0.67292,0.67301,120600000.0
2006-09-01 17:11:00,0.67301,0.67301,0.67297,0.67297,85499998.0
2006-09-01 17:12:00,0.67293,0.67293,0.67292,0.67292,46200000.0
2006-09-01 17:13:00,0.67293,0.67293,0.67279,0.67288,193300000.0
2006-09-01 17:14:00,0.67291,0.67302,0.67291,0.673,93200000.0
2006-09-01 17:15:00,0.67302,0.67302,0.67293,0.67293,171400001.0
2006-09-01 17:16:00,0.67294,0.67303,0.6729,0.67296,127900002.0
2006-09-01 17:17:00,0.67293,0.67297,0.67289,0.6729,135699998.0
2006-09-01 17:18:00,0.67289,0.67295,0.67289,0.67295,98799997.0
2006-09-01 17:19:00,0.67297,0.67297,0.67288,0.67288,125200000.0
2006-09-01 17:20:00,0.67299,0.673,0.67295,0.67295,81200000.0
2006-09-01 17:21:00,0.67297,0.67297,0.67289,0.6729,186399999.0
2006-09-01 17:22:00,0.67294,0.67304,0.67292,0.67295,205300002.0
2006-09-01 17:23:00,0.67295,0.67304,0.67293,0.67303,46400000.0
2006-09-01 17:24:00,0.6731,0.67324,0.67304,0.67324,198300001.0
2006-09-01 17:25:00,0.67327,0.67336,0.67327,0.67332,146399998.0
2006-09-01 17:26:00,0.67332,0.67332,0.67321,0.67321,58999999.0
2006-09-01 17:27:00,0.67325,0.67325,0.67315,0.67317,158500002.0
2006-09-01 17:28:00,0.6732,0.6732,0.67314,0.67314,81499999.0
2006-09-01 17:29:00,0.67313,0.67318,0.67313,0.67315,141600001.0
2006-09-01 17:30:00,0.67315,0.67318,0.6731,0.67316,94900001.0
2006-09-01 17:31:00,0.67316,0.67324,0.67307,0.67324,75900001.0
2006-09-01 17:32:00,0.67323,0.67323,0.67314,0.6732,87100000.0
2006-09-01 17:33:00,0.67325,0.67329,0.67322,0.67328,214799996.0
2006-09-01 17:34:00,0.67322,0.67329,0.67322,0.67327,113299999.0
2006-09-01 17:35:00,0.67332,0.67339,0.67332,0.67339,101200002.0
2006-09-01 17:36:00,0.67351,0.67371,0.67351,0.67365,147900002.0
2006-09-01 17:37:00,0.67363,0.67368,0.6736,0.67365,139599998.0
2006-09-01 17:38:00,0.67367,0.67377,0.67353,0.67353,128900001.0
2006-09-01 17:39:00,0.67354,0.67358,0.67353,0.67353,81399998.0
2006-09-01 17:40:00,0.6735,0.67354,0.67347,0.67352,67200002.0
2006-09-01 17:41:00,0.67345,0.67354,0.67345,0.67354,29600000.0
2006-09-01 17:42:00,0.67355,0.67366,0.67355,0.67356,96900001.0
2006-09-01 17:43:00,0.67358,0.67358,0.67351,0.67352,82200000.0
2006-09-01 17:44:00,0.67353,0.67358,0.6735,0.67357,108599999.0
2006-09-01 17:45:00,0.67353,0.67353,0.67345,0.67345,270199998.0
2006-09-01 17:46:00,0.67342,0.67342,0.67331,0.67335,109100001.0
2006-09-01 17:47:00,0.67332,0.67338,0.67332,0.67338,184200001.0
2006-09-01 17:48:00,0.67336,0.67336,0.67326,0.67326,89300000.0
2006-09-01 17:49:00,0.67328,0.67328,0.67326,0.67326,70100000.0
2006-09-01 17:50:00,0.6733,0.6733,0.67312,0.67312,177400000.0
2006-09-01 17:51:00,0.67306,0.67311,0.67299,0.67308,148299998.0
2006-09-01 17:52:00,0.67306,0.6731,0.67302,0.6731,176899997.0
2006-09-01 17:53:00,0.67308,0.6731,0.67308,0.67308,162900000.0
2006-09-01 17:54:00,0.67308,0.67315,0.67303,0.67315,75700001.0
2006-09-01 17:55:00,0.67317,0.67334,0.67317,0.67332,148800005.0
2006-09-01 17:56:00,0.67334,0.67343,0.67334,0.67338,140500003.0
2006-09-01 17:57:00,0.67343,0.67351,0.67342,0.67342,169900001.0
2006-09-01 17:58:00,0.67342,0.6735,0.67342,0.6735,263700004.0
2006-09-01 17:59:00,0.67352,0.67356,0.67351,0.67352,81199999.0
2006-09-01 18:00:00,0.67348,0.67348,0.6734,0.67348,170899999.0
2006-09-01 18:01:00,0.67352,0.67356,0.67346,0.67351,1379500001.0
2006-09-01 18:02:00,0.67348,0.67357,0.67348,0.6735,1800099994.0
2006-09-01 18:03:00,0.67352,0.67369,0.67352,0.67352,1487299999.0
2006-09-01 18:04:00,0.67349,0.6736,0.67349,0.67353,787999995.0
2006-09-01 18:05:00,0.67349,0.67366,0.67347,0.67354,1379899990.0
2006-09-01 18:06:00,0.67356,0.67361,0.6735,0.67353,1663100001.0
2006-09-01 18:07:00,0.6735,0.6735,0.6734,0.6734,726000000.0
2006-09-01 18:08:00,0.6735,0.6735,0.6734,0.6735,726000000.0
2006-09-01 18:09:00,0.67347,0.67348,0.67338,0.67338,726000000.0
2006-09-01 18:10:00,0.6734,0.67343,0.6733,0.6733,1068799997.0
2006-09-01 18:11:00,0.6733,0.67343,0.6733,0.67343,1395600003.0
2006-09-01 18:12:00,0.67343,0.67343,0.67331,0.67331,944700004.0
2006-09-01 18:13:00,0.67332,0.6734,0.67332,0.67337,944100004.0
2006-09-01 18:14:00,0.67333,0.67344,0.67333,0.6734,1674300013.0
2006-09-01 18:15:00,0.6733,0.6734,0.6733,0.6733,1308399983.0
2006-09-01 18:16:00,0.67335,0.67337,0.67326,0.67334,1308399983.0
2006-09-01 18:17:00,0.67333,0.67343,0.67333,0.67338,725999995.0
2006-09-01 18:18:00,0.67338,0.67344,0.67335,0.67337,1034900006.0
2006-09-01 18:19:00,0.67337,0.67358,0.67332,0.67348,634499995.0
2006-09-01 18:20:00,0.67353,0.67359,0.67351,0.67351,707600000.0
2006-09-01 18:21:00,0.6735,0.67356,0.67344,0.6735,719399996.0
2006-09-01 18:22:00,0.67351,0.67351,0.6734,0.67345,1171700000.0
2006-09-01 18:23:00,0.67344,0.67346,0.67336,0.67338,1266599999.0
2006-09-01 18:24:00,0.67337,0.67346,0.67336,0.67338,988400000.0
2006-09-01 18:25:00,0.67338,0.67348,0.67337,0.67342,729100003.0
2006-09-01 18:26:00,0.67342,0.67353,0.67342,0.67346,1086099999.0
2006-09-01 18:27:00,0.67346,0.6735,0.67343,0.67348,690100005.0
2006-09-01 18:28:00,0.67348,0.67349,0.67337,0.67344,397999998.0
2006-09-01 18:29:00,0.67341,0.67346,0.67337,0.67344,941899997.0
2006-09-01 18:30:00,0.67344,0.67353,0.67339,0.67353,850599993.0
2006-09-01 18:31:00,0.67352,0.67352,0.67337,0.67343,478699998.0
2006-09-01 18:32:00,0.67352,0.67357,0.67348,0.6735,593200007.0
2006-09-01 18:33:00,0.67353,0.67356,0.67343,0.67345,1062199997.0
2006-09-01 18:34:00,0.67352,0.67355,0.67347,0.67348,1185799998.0
2006-09-01 18:35:00,0.67351,0.67353,0.67348,0.67348,527399996.0
2006-09-01 18:36:00,0.67345,0.67354,0.67345,0.6735,261199997.0
2006-09-01 18:37:00,0.67348,0.67354,0.67346,0.67354,520900003.0
2006-09-01 18:38:00,0.67353,0.67358,0.67352,0.67352,428900000.0
2006-09-01 18:39:00,0.67355,0.67358,0.6735,0.67353,437699995.0
2006-09-01 18:40:00,0.67357,0.67359,0.67354,0.67357,290999997.0
2006-09-01 18:41:00,0.67356,0.6736,0.6735,0.67353,611499993.0
2006-09-01 18:42:00,0.67348,0.67358,0.67348,0.67358,354300003.0
2006-09-01 18:43:00,0.67356,0.67358,0.67352,0.67358,301400004.0
2006-09-01 18:44:00,0.6736,0.67366,0.67356,0.67358,700200008.0
2006-09-01 18:45:00,0.67359,0.67365,0.67355,0.67355,330399998.0
2006-09-01 18:46:00,0.67358,0.6736,0.67352,0.67352,96500001.0
2006-09-01 18:47:00,0.67356,0.67356,0.67349,0.6735,216300001.0
2006-09-01 18:48:00,0.67348,0.67353,0.67343,0.6735,320099997.0
2006-09-01 18:49:00,0.67345,0.67355,0.67344,0.6735,207000001.0
2006-09-01 18:50:00,0.67349,0.67354,0.67349,0.67353,173099998.0
2006-09-01 18:51:00,0.67351,0.67351,0.67341,0.67349,376099992.0
2006-09-01 18:52:00,0.6735,0.6735,0.67344,0.67345,496300003.0
2006-09-01 18:53:00,0.67345,0.67348,0.67337,0.67337,825299996.0
2006-09-01 18:54:00,0.67343,0.67345,0.6734,0.67345,253200001.0
2006-09-01 18:55:00,0.67342,0.67345,0.67335,0.67342,496800008.0
2006-09-01 18:56:00,0.67343,0.67348,0.67341,0.67343,382799994.0
2006-09-01 18:57:00,0.67345,0.67351,0.67345,0.67348,276999998.0
2006-09-01 18:58:00,0.67345,0.67357,0.67345,0.67351,874100005.0
2006-09-01 18:59:00,0.6735,0.67361,0.6735,0.67354,496699998.0
2006-09-01 19:00:00,0.67354,0.67356,0.6735,0.67351,439300001.0
2006-09-01 19:01:00,0.67353,0.67359,0.67345,0.67355,121100001.0
2006-09-01 19:02:00,0.67351,0.67354,0.67349,0.67351,460200002.0
2006-09-01 19:03:00,0.67348,0.67352,0.67345,0.67347,609399999.0
2006-09-01 19:04:00,0.6735,0.6735,0.67345,0.67345,425100006.0
2006-09-01 19:05:00,0.67342,0.6735,0.6734,0.6735,593600002.0
2006-09-01 19:06:00,0.67346,0.67353,0.67346,0.67347,588199993.0
2006-09-01 19:07:00,0.67351,0.67351,0.67344,0.67346,351500002.0
2006-09-01 19:08:00,0.67351,0.67351,0.67341,0.67343,984999991.0
2006-09-01 19:09:00,0.67345,0.67358,0.67345,0.6735,559400000.0
2006-09-01 19:10:00,0.6735,0.6735,0.67344,0.67346,324300003.0
2006-09-01 19:11:00,0.67342,0.67348,0.6734,0.67348,209300003.0
2006-09-01 19:12:00,0.67349,0.67349,0.67344,0.67344,218000001.0
2006-09-01 19:13:00,0.6734,0.67348,0.67339,0.67343,454300000.0
2006-09-01 19:14:00,0.67343,0.67348,0.6734,0.67343,204400004.0
2006-09-01 19:15:00,0.67341,0.67341,0.6733,0.6734,623399998.0
2006-09-01 19:16:00,0.67345,0.67345,0.67341,0.67341,215400001.0
2006-09-01 19:17:00,0.67339,0.67344,0.67336,0.6734,359300003.0
2006-09-01 19:18:00,0.67338,0.67344,0.67338,0.67343,179800001.0
2006-09-01 19:19:00,0.67341,0.67346,0.67338,0.67341,471600002.0
2006-09-01 19:20:00,0.67337,0.6734,0.67337,0.67337,345500001.0
2006-09-01 19:21:00,0.67337,0.67339,0.67332,0.67338,345999995.0
2006-09-01 19:22:00,0.6734,0.67346,0.67337,0.67337,222500000.0
2006-09-01 19:23:00,0.67337,0.67343,0.67336,0.6734,352799997.0
2006-09-01 19:24:00,0.6734,0.67343,0.6734,0.67343,211300000.0
2006-09-01 19:25:00,0.67342,0.67347,0.67336,0.67347,216299997.0
2006-09-01 19:26:00,0.67345,0.67345,0.67337,0.67337,527000004.0
2006-09-01 19:27:00,0.67337,0.6734,0.67335,0.6734,761599996.0
2006-09-01 19:28:00,0.67337,0.67342,0.67333,0.67342,272900000.0
2006-09-01 19:29:00,0.67338,0.67338,0.67325,0.67337,746100000.0
2006-09-01 19:30:00,0.67337,0.67337,0.67331,0.67332,582500004.0
2006-09-01 19:31:00,0.67327,0.67341,0.67327,0.67335,775599995.0
2006-09-01 19:32:00,0.67336,0.67336,0.67328,0.67336,333099995.0
2006-09-01 19:33:00,0.67328,0.67333,0.67328,0.67332,236300002.0
2006-09-01 19:34:00,0.67332,0.67335,0.6733,0.67335,431300002.0
2006-09-01 19:35:00,0.67334,0.67335,0.6733,0.6733,406599995.0
2006-09-01 19:36:00,0.67333,0.67333,0.67325,0.6733,539299996.0
2006-09-01 19:37:00,0.6733,0.67332,0.67328,0.6733,392100002.0
2006-09-01 19:38:00,0.67329,0.67331,0.67324,0.67328,304000007.0
2006-09-01 19:39:00,0.67325,0.6733,0.67323,0.67328,751000001.0
2006-09-01 19:40:00,0.67322,0.67331,0.67321,0.67322,684599997.0
2006-09-01 19:41:00,0.67322,0.67328,0.67322,0.67326,558699998.0
2006-09-01 19:42:00,0.67327,0.67327,0.67324,0.67326,247799998.0
2006-09-01 19:43:00,0.67326,0.67333,0.67326,0.67333,56399999.0
2006-09-01 19:44:00,0.67334,0.67334,0.6733,0.67332,445999996.0
2006-09-01 19:45:00,0.67338,0.67341,0.67334,0.67337,351999992.0
2006-09-01 19:46:00,0.67339,0.6734,0.67337,0.67339,199700001.0
2006-09-01 19:47:00,0.6734,0.6734,0.67334,0.67339,87500000.0
2006-09-01 19:48:00,0.67337,0.67338,0.67335,0.67335,153400001.0
2006-09-01 19:49:00,0.67332,0.67335,0.6733,0.67335,292399999.0
2006-09-01 19:50:00,0.67336,0.6734,0.67332,0.67332,420200002.0
2006-09-01 19:51:00,0.67338,0.67351,0.67338,0.6735,371799998.0
2006-09-01 19:52:00,0.67346,0.67355,0.67346,0.6735,229599999.0
2006-09-01 19:53:00,0.6734,0.67358,0.67335,0.67356,118100003.0
2006-09-01 19:54:00,0.6735,0.6735,0.67345,0.6735,110899998.0
2006-09-01 19:55:00,0.67353,0.67353,0.6735,0.6735,105500002.0
2006-09-01 19:56:00,0.6735,0.6735,0.6735,0.6735,107300003.0
2006-09-01 19:57:00,0.67348,0.67348,0.67341,0.67347,553499997.0
2006-09-01 19:58:00,0.67348,0.6735,0.67347,0.67347,417499994.0
2006-09-01 19:59:00,0.67347,0.6735,0.67347,0.67347,550200008.0
2006-09-01 20:00:00,0.67351,0.67351,0.67341,0.67347,204000000.0
2006-09-01 20:01:00,0.67348,0.67356,0.67346,0.67356,264600007.0
2006-09-01 20:02:00,0.67356,0.67356,0.67347,0.67347,245500004.0
2006-09-01 20:03:00,0.67348,0.67348,0.67337,0.6734,169900001.0
2006-09-01 20:04:00,0.67346,0.67348,0.67343,0.67344,197300003.0
2006-09-01 20:05:00,0.6735,0.6735,0.67344,0.67345,190100001.0
2006-09-01 20:06:00,0.67342,0.67344,0.67341,0.67341,195700001.0
2006-09-01 20:07:00,0.67338,0.67343,0.67338,0.6734,191800005.0
2006-09-01 20:08:00,0.6734,0.67342,0.67337,0.6734,823599993.0
2006-09-01 20:09:00,0.6734,0.67345,0.67334,0.67344,212300003.0
2006-09-01 20:10:00,0.67343,0.67346,0.67337,0.67346,155400001.0
2006-09-01 20:11:00,0.67349,0.67354,0.67348,0.6735,180699997.0
2006-09-01 20:12:00,0.6735,0.67355,0.67344,0.67355,985600007.0
2006-09-01 20:13:00,0.67352,0.67354,0.67345,0.67349,375699997.0
2006-09-01 20:14:00,0.6735,0.67351,0.67344,0.67348,265200001.0
2006-09-01 20:15:00,0.67352,0.67356,0.67349,0.67352,774300005.0
2006-09-01 20:16:00,0.6735,0.67352,0.67345,0.67352,631400007.0
2006-09-01 20:17:00,0.67353,0.67355,0.6735,0.67353,142199998.0
2006-09-01 20:18:00,0.67353,0.67353,0.67341,0.67342,333399994.0
2006-09-01 20:19:00,0.6734,0.6734,0.6733,0.67335,590500002.0
2006-09-01 20:20:00,0.67338,0.67343,0.67337,0.67342,473899999.0
2006-09-01 20:21:00,0.67337,0.6734,0.67337,0.6734,96800002.0
2006-09-01 20:22:00,0.67336,0.67337,0.67329,0.67331,198800000.0
2006-09-01 20:23:00,0.67335,0.67341,0.67334,0.67335,598800002.0
2006-09-01 20:24:00,0.6733,0.67338,0.6733,0.67335,304499999.0
2006-09-01 20:25:00,0.67335,0.67341,0.67333,0.67333,430599997.0
2006-09-01 20:26:00,0.67333,0.67335,0.67328,0.67335,947899998.0
2006-09-01 20:27:00,0.67333,0.67336,0.67328,0.67334,411800002.0
2006-09-01 20:28:00,0.67336,0.67336,0.67325,0.6733,608800001.0
2006-09-01 20:29:00,0.67335,0.67341,0.67331,0.67332,649400001.0
2006-09-01 20:30:00,0.67333,0.67345,0.67333,0.67345,1515399994.0
2006-09-01 20:31:00,0.67343,0.67343,0.67328,0.6733,895000006.0
2006-09-01 20:32:00,0.67338,0.67344,0.67333,0.67336,1487299997.0
2006-09-01 20:33:00,0.67335,0.67338,0.67335,0.67335,343000000.0
2006-09-01 20:34:00,0.67328,0.67336,0.67328,0.67332,545400004.0
2006-09-01 20:35:00,0.67333,0.67333,0.67322,0.6733,287100003.0
2006-09-01 20:36:00,0.6733,0.6733,0.6732,0.67325,238700002.0
2006-09-01 20:37:00,0.67327,0.67333,0.67324,0.67328,673899989.0
2006-09-01 20:38:00,0.67325,0.67335,0.67324,0.67325,1071399988.0
2006-09-01 20:39:00,0.67327,0.67334,0.67327,0.67328,579200003.0
2006-09-01 20:40:00,0.67329,0.67334,0.67326,0.67332,516299992.0
2006-09-01 20:41:00,0.67331,0.67331,0.67323,0.67325,414000001.0
2006-09-01 20:42:00,0.67325,0.67325,0.67312,0.67312,76500002.0
2006-09-01 20:43:00,0.67308,0.67311,0.67303,0.67305,361300001.0
2006-09-01 20:44:00,0.67315,0.67315,0.6731,0.67312,1098800013.0
2006-09-01 20:45:00,0.67318,0.67326,0.67318,0.67326,416800000.0
2006-09-01 20:46:00,0.67331,0.67331,0.6732,0.67326,182000002.0
2006-09-01 20:47:00,0.67328,0.67334,0.67325,0.67327,598800008.0
2006-09-01 20:48:00,0.67325,0.6733,0.6732,0.67325,900699997.0
2006-09-01 20:49:00,0.67327,0.67331,0.67325,0.67327,255800000.0
2006-09-01 20:50:00,0.67325,0.67326,0.67313,0.67318,1345700004.0
2006-09-01 20:51:00,0.67319,0.67322,0.67313,0.67317,467499997.0
2006-09-01 20:52:00,0.67314,0.67321,0.67312,0.67316,521400001.0
2006-09-01 20:53:00,0.67322,0.67328,0.67319,0.67322,871999999.0
2006-09-01 20:54:00,0.67326,0.67333,0.67319,0.67333,725500002.0
2006-09-01 20:55:00,0.67334,0.67334,0.67325,0.67331,342200003.0
2006-09-01 20:56:00,0.67336,0.67343,0.67331,0.67338,1158500007.0
2006-09-01 20:57:00,0.6734,0.67343,0.67335,0.67336,1072999994.0
2006-09-01 20:58:00,0.67335,0.67343,0.67334,0.67338,835899998.0
2006-09-01 20:59:00,0.67335,0.67342,0.67332,0.67332,1585600006.0
2006-09-01 21:00:00,0.67333,0.6734,0.67331,0.67338,1627799991.0
2006-09-01 21:01:00,0.6734,0.67345,0.67331,0.6734,1193900010.0
2006-09-01 21:02:00,0.67342,0.67342,0.6733,0.67339,489900006.0
2006-09-01 21:03:00,0.67337,0.67343,0.67333,0.6734,843799999.0
2006-09-01 21:04:00,0.67339,0.67339,0.67332,0.67337,545500002.0
2006-09-01 21:05:00,0.67335,0.67342,0.67334,0.67341,654800002.0
2006-09-01 21:06:00,0.67342,0.67342,0.67334,0.67338,727899995.0
2006-09-01 21:07:00,0.67333,0.67336,0.67326,0.67332,94599998.0
2006-09-01 21:08:00,0.67333,0.67338,0.67328,0.67328,147800001.0
2006-09-01 21:09:00,0.67335,0.67338,0.67328,0.67338,311699996.0
2006-09-01 21:10:00,0.67339,0.67339,0.67332,0.67332,215000003.0
2006-09-01 21:11:00,0.67329,0.67329,0.67326,0.67326,185599997.0
2006-09-01 21:12:00,0.67321,0.67324,0.67321,0.67324,163700001.0
2006-09-01 21:13:00,0.67325,0.67327,0.67317,0.67317,328199995.0
2006-09-01 21:14:00,0.67322,0.67328,0.6732,0.67327,631800009.0
2006-09-01 21:15:00,0.67328,0.6733,0.67325,0.6733,519700003.0
2006-09-01 21:16:00,0.67328,0.67328,0.67322,0.67323,506700004.0
2006-09-01 21:17:00,0.6732,0.67327,0.6732,0.67327,224200002.0
2006-09-01 21:18:00,0.67327,0.67331,0.67324,0.67325,144299999.0
2006-09-01 21:19:00,0.67323,0.67325,0.6732,0.6732,617999997.0
2006-09-01 21:20:00,0.67325,0.67328,0.67318,0.67321,1218200005.0
2006-09-01 21:21:00,0.67324,0.67324,0.67315,0.67315,407900003.0
2006-09-01 21:22:00,0.67319,0.67333,0.67319,0.67331,705100005.0
2006-09-01 21:23:00,0.67326,0.67326,0.67321,0.67321,17700000.0
2006-09-01 21:24:00,0.6732,0.6732,0.67315,0.67315,141399998.0
2006-09-01 21:25:00,0.67317,0.6732,0.67312,0.67317,180300002.0
2006-09-01 21:26:00,0.6732,0.6732,0.67317,0.67317,69699998.0
2006-09-01 21:27:00,0.67322,0.67331,0.67314,0.6733,135700001.0
2006-09-01 21:28:00,0.67321,0.67324,0.67317,0.67319,183100000.0
2006-09-01 21:29:00,0.67319,0.67321,0.67319,0.67321,73600000.0
2006-09-01 21:30:00,0.6732,0.67325,0.6732,0.67323,318899997.0
2006-09-01 21:31:00,0.67323,0.67329,0.67321,0.67323,290799995.0
2006-09-01 21:32:00,0.67323,0.67328,0.67322,0.67325,695099995.0
2006-09-01 21:33:00,0.67325,0.67328,0.67322,0.67322,395399996.0
2006-09-01 21:34:00,0.67322,0.67325,0.67322,0.67322,579399997.0
2006-09-01 21:35:00,0.67325,0.67325,0.6732,0.67323,168200003.0
2006-09-01 21:36:00,0.67326,0.67329,0.67324,0.67324,88400000.0
2006-09-01 21:37:00,0.67331,0.67335,0.6733,0.67335,445100002.0
2006-09-01 21:38:00,0.67332,0.67335,0.6733,0.67335,101299998.0
2006-09-01 21:39:00,0.6733,0.67339,0.6733,0.67339,201200002.0
2006-09-01 21:40:00,0.67336,0.67341,0.67323,0.67323,206799998.0
2006-09-01 21:41:00,0.67324,0.6734,0.67324,0.6734,75800002.0
2006-09-01 21:42:00,0.6733,0.67333,0.67311,0.67315,135400002.0
2006-09-01 21:43:00,0.67336,0.67341,0.67333,0.67334,249600002.0
2006-09-01 21:44:00,0.67332,0.67332,0.67325,0.67331,556999994.0
2006-09-01 21:45:00,0.67328,0.67328,0.67323,0.67324,161700000.0
2006-09-01 21:46:00,0.67317,0.67328,0.67291,0.67297,518299995.0
2006-09-01 21:47:00,0.67325,0.67328,0.67325,0.67325,270099999.0
2006-09-01 21:48:00,0.67328,0.67335,0.67327,0.67335,188699999.0
2006-09-01 21:49:00,0.67337,0.67343,0.67334,0.67343,276900000.0
2006-09-01 21:50:00,0.67343,0.67353,0.67343,0.67353,241599999.0
2006-09-01 21:51:00,0.67356,0.67359,0.67356,0.67358,339200002.0
2006-09-01 21:52:00,0.67353,0.67357,0.6735,0.6735,121099996.0
2006-09-01 21:53:00,0.67354,0.67356,0.67351,0.67356,119800001.0
2006-09-01 21:54:00,0.67358,0.6736,0.67355,0.67358,341500007.0
2006-09-01 21:55:00,0.67356,0.67356,0.67345,0.67345,154300002.0
2006-09-01 21:56:00,0.67346,0.67346,0.67331,0.67338,116099999.0
2006-09-01 21:57:00,0.67341,0.67341,0.67308,0.67336,344900001.0
2006-09-01 21:58:00,0.67339,0.67341,0.67337,0.6734,145300000.0
2006-09-01 21:59:00,0.67335,0.67338,0.67332,0.67334,432700004.0
2006-09-01 22:00:00,0.6733,0.67334,0.67329,0.67329,321099997.0
2006-09-01 22:01:00,0.67334,0.67336,0.67328,0.67331,338500001.0
2006-09-01 22:02:00,0.67331,0.67337,0.67328,0.67329,502999999.0
2006-09-01 22:03:00,0.67332,0.67333,0.6733,0.67333,405900001.0
2006-09-01 22:04:00,0.67333,0.67333,0.67325,0.67329,300099997.0
2006-09-01 22:05:00,0.67307,0.67342,0.67307,0.67327,166199996.0
2006-09-01 22:06:00,0.6733,0.6733,0.67327,0.67328,195900001.0
2006-09-01 22:07:00,0.67325,0.67333,0.67325,0.67333,166400002.0
2006-09-01 22:08:00,0.67331,0.67331,0.67322,0.67322,335000009.0
2006-09-01 22:09:00,0.67322,0.67325,0.67322,0.67325,115300002.0
2006-09-01 22:10:00,0.67324,0.67343,0.67324,0.67341,124699997.0
2006-09-01 22:11:00,0.67344,0.67345,0.67341,0.67345,36600000.0
2006-09-01 22:12:00,0.67349,0.67359,0.67348,0.67356,356799997.0
2006-09-01 22:13:00,0.67358,0.67361,0.67358,0.67358,57300000.0
2006-09-01 22:14:00,0.67358,0.6736,0.67357,0.6736,30800001.0
2006-09-01 22:15:00,0.6736,0.6736,0.67344,0.67354,538799995.0
2006-09-01 22:16:00,0.67355,0.67357,0.6735,0.67357,683600004.0
2006-09-01 22:17:00,0.67358,0.67358,0.67357,0.67357,21500001.0
2006-09-01 22:18:00,0.67357,0.67362,0.67357,0.67362,86800003.0
2006-09-01 22:19:00,0.67358,0.67358,0.67344,0.67344,183899997.0
2006-09-01 22:20:00,0.67346,0.67354,0.67346,0.67354,82999999.0
2006-09-01 22:21:00,0.6735,0.6735,0.67337,0.67337,375800001.0
2006-09-01 22:22:00,0.67338,0.67343,0.67337,0.6734,422099996.0
2006-09-01 22:23:00,0.67338,0.67348,0.67338,0.67338,462500000.0
2006-09-01 22:24:00,0.67339,0.67345,0.67336,0.67342,223400000.0
2006-09-01 22:25:00,0.6734,0.67345,0.6734,0.67345,261200001.0
2006-09-01 22:26:00,0.67344,0.6735,0.67344,0.6735,308900002.0
2006-09-01 22:27:00,0.67353,0.67356,0.67353,0.67356,80500001.0
2006-09-01 22:28:00,0.67354,0.67355,0.67348,0.6735,203500000.0
2006-09-01 22:29:00,0.67357,0.67359,0.6735,0.67355,289000000.0
2006-09-01 22:30:00,0.67358,0.6736,0.67357,0.67357,101099997.0
2006-09-01 22:31:00,0.67358,0.67358,0.67355,0.67355,92399999.0
2006-09-01 22:32:00,0.67357,0.67357,0.6735,0.6735,315999995.0
2006-09-01 22:33:00,0.6735,0.67357,0.6735,0.67357,325600009.0
2006-09-01 22:34:00,0.67353,0.67358,0.6735,0.6735,451300001.0
2006-09-01 22:35:00,0.67348,0.67348,0.67341,0.67346,159600000.0
2006-09-01 22:36:00,0.67346,0.6735,0.67345,0.67349,148300000.0
2006-09-01 22:37:00,0.67354,0.67359,0.67332,0.67332,249400006.0
2006-09-01 22:38:00,0.67348,0.67348,0.67347,0.67347,91600000.0
2006-09-01 22:39:00,0.67347,0.67348,0.67345,0.67347,373300001.0
2006-09-01 22:40:00,0.67345,0.67347,0.67343,0.67345,380900004.0
2006-09-01 22:41:00,0.67345,0.67354,0.6733,0.67348,227599997.0
2006-09-01 22:42:00,0.67342,0.67348,0.67342,0.67345,314299999.0
2006-09-01 22:43:00,0.67347,0.67347,0.67347,0.67347,73399997.0
2006-09-01 22:44:00,0.6734,0.67355,0.6734,0.67348,113600002.0
2006-09-01 22:45:00,0.67353,0.67353,0.67347,0.6735,162600004.0
2006-09-01 22:46:00,0.6735,0.67353,0.6735,0.6735,53400001.0
2006-09-01 22:47:00,0.67351,0.67351,0.6734,0.6734,89700001.0
2006-09-01 22:48:00,0.6734,0.6735,0.6734,0.67343,359300005.0
2006-09-01 22:49:00,0.67353,0.67353,0.67345,0.67345,105499997.0
2006-09-01 22:50:00,0.67347,0.67351,0.67347,0.67347,54100001.0
2006-09-01 22:51:00,0.67376,0.67376,0.6736,0.67362,218300000.0
2006-09-01 22:52:00,0.67361,0.67364,0.67348,0.6735,169499998.0
2006-09-01 22:53:00,0.67355,0.67368,0.67349,0.67353,66399999.0
2006-09-01 22:54:00,0.67358,0.6737,0.67346,0.67346,109100001.0
2006-09-01 22:55:00,0.67346,0.67362,0.67338,0.67356,141100001.0
2006-09-01 22:56:00,0.67352,0.67352,0.67345,0.67348,163600002.0
2006-09-01 22:57:00,0.67347,0.67364,0.67347,0.67364,135400000.0
2006-09-01 22:58:00,0.67363,0.67363,0.67348,0.67348,346099999.0
2006-09-01 22:59:00,0.67351,0.67351,0.67314,0.67324,321500002.0
2006-09-03 23:00:00,0.67298,0.67359,0.67298,0.67353,175899998.0
2006-09-03 23:01:00,0.67362,0.67365,0.67341,0.67353,182999999.0
2006-09-03 23:02:00,0.6735,0.67385,0.67348,0.67385,202899996.0
2006-09-03 23:03:00,0.6739,0.67395,0.67363,0.67363,109400001.0
2006-09-03 23:04:00,0.6736,0.67369,0.67354,0.67362,253599997.0
2006-09-03 23:05:00,0.67357,0.6737,0.67353,0.67356,391799998.0
2006-09-03 23:06:00,0.6736,0.67368,0.67352,0.67366,134900000.0
2006-09-03 23:07:00,0.6737,0.67375,0.67333,0.67333,176300003.0
2006-09-03 23:08:00,0.67358,0.67377,0.67358,0.67369,154099998.0
2006-09-03 23:09:00,0.67372,0.67381,0.67353,0.67371,244600004.0
2006-09-03 23:10:00,0.6737,0.67376,0.67346,0.67369,199500003.0
2006-09-03 23:11:00,0.67381,0.67381,0.67356,0.67371,164799999.0
2006-09-03 23:12:00,0.67367,0.67372,0.67355,0.67372,114399998.0
2006-09-03 23:13:00,0.67365,0.67365,0.67351,0.67354,53600001.0
2006-09-03 23:14:00,0.6735,0.67373,0.67348,0.67352,246899998.0
2006-09-03 23:15:00,0.67351,0.67374,0.67348,0.67367,253199998.0
2006-09-03 23:16:00,0.67356,0.67381,0.67351,0.67365,72700000.0
2006-09-03 23:17:00,0.67371,0.67376,0.67352,0.67366,144299999.0
2006-09-03 23:18:00,0.67357,0.6737,0.67351,0.67351,219300004.0
2006-09-03 23:19:00,0.6736,0.6737,0.67353,0.67363,213300000.0
2006-09-03 23:20:00,0.67369,0.67376,0.67351,0.67354,258000003.0
2006-09-03 23:21:00,0.6736,0.67368,0.67352,0.67368,96800000.0
2006-09-03 23:22:00,0.67365,0.67368,0.67343,0.67354,151700000.0
2006-09-03 23:23:00,0.6735,0.67359,0.67345,0.67352,191700000.0
2006-09-03 23:24:00,0.6734,0.67373,0.67339,0.67355,187700000.0
2006-09-03 23:25:00,0.67339,0.67373,0.67338,0.67364,125199998.0
2006-09-03 23:26:00,0.67355,0.67369,0.6734,0.67369,135699998.0
2006-09-03 23:27:00,0.67377,0.67382,0.67349,0.67357,122299998.0
2006-09-03 23:28:00,0.67347,0.67373,0.67347,0.6736,138400000.0
2006-09-03 23:29:00,0.67365,0.67365,0.67347,0.67349,43300000.0
2006-09-03 23:30:00,0.67363,0.67377,0.67345,0.67351,86799999.0
2006-09-03 23:31:00,0.67362,0.67373,0.6734,0.67344,61400000.0
2006-09-03 23:32:00,0.67359,0.6738,0.67352,0.6738,221700000.0
2006-09-03 23:33:00,0.67388,0.67388,0.67339,0.67345,119100001.0
2006-09-03 23:34:00,0.67365,0.67375,0.67341,0.67341,226199999.0
2006-09-03 23:35:00,0.67365,0.67378,0.67347,0.67376,188599998.0
2006-09-03 23:36:00,0.67357,0.67371,0.67347,0.67348,183599996.0
2006-09-03 23:37:00,0.67367,0.67369,0.67346,0.67357,88399998.0
2006-09-03 23:38:00,0.67353,0.6736,0.67346,0.67349,120500000.0
2006-09-03 23:39:00,0.67345,0.67368,0.67345,0.67365,47300000.0
2006-09-03 23:40:00,0.67368,0.67368,0.6735,0.67357,212300000.0
2006-09-03 23:41:00,0.67351,0.67368,0.6735,0.67361,185899998.0
2006-09-03 23:42:00,0.67372,0.67382,0.6736,0.67362,148800002.0
2006-09-03 23:43:00,0.6736,0.67363,0.6735,0.67353,239800002.0
2006-09-03 23:44:00,0.6736,0.67375,0.67353,0.67366,268399998.0
2006-09-03 23:45:00,0.67368,0.67376,0.67349,0.6735,234000002.0
2006-09-03 23:46:00,0.6736,0.67366,0.67352,0.67358,180300000.0
2006-09-03 23:47:00,0.6736,0.67365,0.6735,0.67352,100500003.0
2006-09-03 23:48:00,0.67353,0.67367,0.67353,0.67364,133100000.0
2006-09-03 23:49:00,0.67362,0.67369,0.67349,0.67352,220700000.0
2006-09-03 23:50:00,0.67355,0.67373,0.67325,0.67373,127600001.0
2006-09-03 23:51:00,0.67355,0.67355,0.6735,0.6735,57600000.0
2006-09-03 23:52:00,0.67351,0.67363,0.67344,0.67357,201100001.0
2006-09-03 23:53:00,0.67353,0.67364,0.67353,0.6736,108100000.0
2006-09-03 23:54:00,0.67367,0.67367,0.6736,0.6736,105300000.0
2006-09-03 23:55:00,0.67365,0.67365,0.6736,0.67365,98299999.0
2006-09-03 23:56:00,0.67366,0.67366,0.6734,0.67351,268899998.0
2006-09-03 23:57:00,0.67366,0.6737,0.67362,0.67362,125899999.0
2006-09-03 23:58:00,0.67365,0.67365,0.67335,0.67335,14400000.0
2006-09-03 23:59:00,0.67362,0.67365,0.67362,0.67365,142900001.0
2006-09-04 00:00:00,0.67362,0.67367,0.6736,0.6736,161299998.0
2006-09-04 00:01:00,0.67362,0.67363,0.67356,0.67359,144700000.0
2006-09-04 00:02:00,0.67354,0.67363,0.67354,0.6736,109500001.0
2006-09-04 00:03:00,0.6736,0.6736,0.6736,0.6736,59999998.0
2006-09-04 00:04:00,0.67343,0.6736,0.6734,0.67344,183999999.0
2006-09-04 00:05:00,0.67357,0.67357,0.67352,0.67352,204800000.0
2006-09-04 00:06:00,0.6735,0.67355,0.67348,0.6735,144900001.0
2006-09-04 00:07:00,0.67348,0.67353,0.67348,0.67349,208900001.0
2006-09-04 00:08:00,0.67353,0.67358,0.67352,0.67352,142400001.0
2006-09-04 00:09:00,0.67347,0.67349,0.67327,0.67327,146300004.0
2006-09-04 00:10:00,0.67355,0.67355,0.6735,0.6735,111899998.0
2006-09-04 00:11:00,0.67357,0.67358,0.67351,0.67356,66300000.0
2006-09-04 00:12:00,0.6734,0.67373,0.67334,0.67373,115599999.0
2006-09-04 00:13:00,0.67359,0.67359,0.67335,0.67349,87799999.0
2006-09-04 00:14:00,0.67353,0.67353,0.67352,0.67352,92800000.0
2006-09-04 00:15:00,0.67345,0.6735,0.67326,0.6735,56300000.0
2006-09-04 00:16:00,0.67353,0.67355,0.67352,0.67355,126400000.0
2006-09-04 00:17:00,0.6735,0.67355,0.6735,0.67353,107200003.0
2006-09-04 00:18:00,0.67352,0.67355,0.67352,0.67355,193500004.0
2006-09-04 00:19:00,0.67353,0.67353,0.67344,0.67353,92900001.0
2006-09-04 00:20:00,0.67327,0.67358,0.67323,0.67358,48500000.0
2006-09-04 00:21:00,0.67355,0.67355,0.67352,0.67352,4200000.0
2006-09-04 00:22:00,0.67352,0.67361,0.67351,0.67361,34300000.0
2006-09-04 00:23:00,0.67357,0.67357,0.67344,0.67353,135200000.0
2006-09-04 00:24:00,0.67353,0.67353,0.67346,0.67347,160400002.0
2006-09-04 00:25:00,0.67338,0.67357,0.67333,0.67344,134099998.0
2006-09-04 00:26:00,0.67332,0.67339,0.67319,0.67333,212299999.0
2006-09-04 00:27:00,0.6735,0.6735,0.67336,0.67342,107900001.0
2006-09-04 00:28:00,0.67345,0.67345,0.67342,0.67342,50200000.0
2006-09-04 00:29:00,0.67345,0.67345,0.67321,0.67325,208500002.0
2006-09-04 00:30:00,0.67338,0.67346,0.67326,0.67346,134899999.0
2006-09-04 00:31:00,0.67358,0.67359,0.67344,0.67345,172100000.0
2006-09-04 00:32:00,0.67347,0.67351,0.67347,0.67349,133200002.0
2006-09-04 00:33:00,0.6734,0.67348,0.6734,0.67348,174499999.0
2006-09-04 00:34:00,0.67345,0.67351,0.67345,0.6735,67400000.0
2006-09-04 00:35:00,0.67346,0.67346,0.67304,0.67304,165899998.0
2006-09-04 00:36:00,0.6731,0.67345,0.6731,0.67342,193399999.0
2006-09-04 00:37:00,0.67335,0.67335,0.67321,0.67322,118100002.0
2006-09-04 00:38:00,0.67335,0.67343,0.67324,0.67324,91400001.0
2006-09-04 00:39:00,0.67343,0.67348,0.67343,0.67346,216000004.0
2006-09-04 00:40:00,0.67346,0.67348,0.67336,0.6734,109100000.0
2006-09-04 00:41:00,0.6733,0.67348,0.67324,0.67336,165199999.0
2006-09-04 00:42:00,0.67342,0.67342,0.67342,0.67342,58499998.0
2006-09-04 00:43:00,0.67342,0.67348,0.67342,0.67348,57699999.0
2006-09-04 00:44:00,0.67355,0.67359,0.6735,0.67358,114700002.0
2006-09-04 00:45:00,0.67356,0.67356,0.6735,0.67352,142299999.0
2006-09-04 00:46:00,0.67352,0.67352,0.67335,0.67351,112899997.0
2006-09-04 00:47:00,0.67338,0.67345,0.67325,0.67335,198800001.0
2006-09-04 00:48:00,0.67352,0.67353,0.67346,0.67346,92799999.0
2006-09-04 00:49:00,0.67351,0.67355,0.67349,0.6735,133900003.0
2006-09-04 00:50:00,0.67356,0.67358,0.67347,0.67347,106100000.0
2006-09-04 00:51:00,0.6735,0.67358,0.67345,0.67357,112199998.0
2006-09-04 00:52:00,0.67353,0.67355,0.6735,0.6735,34600001.0
2006-09-04 00:53:00,0.67347,0.67349,0.67327,0.67338,195299998.0
2006-09-04 00:54:00,0.67356,0.67359,0.67355,0.67356,169999999.0
2006-09-04 00:55:00,0.67358,0.67358,0.67353,0.67353,163500001.0
2006-09-04 00:56:00,0.67351,0.6736,0.6735,0.67357,90199998.0
2006-09-04 00:57:00,0.67345,0.67354,0.67334,0.67347,134099997.0
2006-09-04 00:58:00,0.67359,0.67363,0.67359,0.67363,1600000.0
2006-09-04 00:59:00,0.67363,0.67368,0.67357,0.67363,177900003.0
2006-09-04 01:00:00,0.67357,0.67368,0.67352,0.67368,185599996.0
2006-09-04 01:01:00,0.67369,0.67376,0.67369,0.6737,163599995.0
2006-09-04 01:02:00,0.6737,0.6737,0.6737,0.6737,43899998.0
2006-09-04 01:03:00,0.67369,0.67381,0.67369,0.6737,172799997.0
2006-09-04 01:04:00,0.67374,0.67376,0.67368,0.67375,165299999.0
2006-09-04 01:05:00,0.67366,0.67376,0.67354,0.67376,107799998.0
2006-09-04 01:06:00,0.67375,0.67375,0.67354,0.67375,90700000.0
2006-09-04 01:07:00,0.67372,0.67374,0.67361,0.67361,97199999.0
2006-09-04 01:08:00,0.67367,0.67372,0.67353,0.67361,98599999.0
2006-09-04 01:09:00,0.67367,0.67377,0.67365,0.67373,143700002.0
2006-09-04 01:10:00,0.67375,0.67377,0.67369,0.67373,167299999.0
2006-09-04 01:11:00,0.67366,0.67368,0.6735,0.67368,83600000.0
2006-09-04 01:12:00,0.67373,0.67377,0.67369,0.67371,154000002.0
2006-09-04 01:13:00,0.67371,0.67375,0.6737,0.67375,71800001.0
2006-09-04 01:14:00,0.67374,0.6738,0.67373,0.67378,98799998.0
2006-09-04 01:15:00,0.67375,0.6738,0.67375,0.67378,34300000.0
2006-09-04 01:16:00,0.67356,0.67376,0.67355,0.67376,210099994.0
2006-09-04 01:17:00,0.6738,0.6738,0.67377,0.67377,46300000.0
2006-09-04 01:18:00,0.67373,0.67379,0.67373,0.67379,66499999.0
2006-09-04 01:19:00,0.6738,0.67383,0.67357,0.67369,144300000.0
2006-09-04 01:20:00,0.67363,0.6737,0.6736,0.67366,146300001.0
2006-09-04 01:21:00,0.67378,0.67378,0.67375,0.67376,104600002.0
2006-09-04 01:22:00,0.67365,0.67365,0.67354,0.67364,35800000.0
2006-09-04 01:23:00,0.67375,0.67375,0.67372,0.67372,55900000.0
2006-09-04 01:24:00,0.67361,0.67379,0.67348,0.67375,128600002.0
2006-09-04 01:25:00,0.67373,0.67373,0.67373,0.67373,50299999.0
2006-09-04 01:26:00,0.67378,0.6738,0.67378,0.67379,70100000.0
2006-09-04 01:27:00,0.67385,0.67385,0.6738,0.6738,101499999.0
2006-09-04 01:28:00,0.6739,0.6739,0.67364,0.67378,315599994.0
2006-09-04 01:29:00,0.67382,0.67394,0.67382,0.67394,43100000.0
2006-09-04 01:30:00,0.67393,0.67398,0.67392,0.67395,125500001.0
2006-09-04 01:31:00,0.674,0.674,0.67387,0.67392,219700001.0
2006-09-04 01:32:00,0.674,0.674,0.67393,0.67399,106599999.0
2006-09-04 01:33:00,0.67397,0.674,0.67397,0.67397,34300000.0
2006-09-04 01:34:00,0.67403,0.67403,0.67397,0.67403,30200000.0
2006-09-04 01:35:00,0.6741,0.67416,0.67399,0.67407,108400001.0
2006-09-04 01:36:00,0.67388,0.67409,0.67376,0.67405,147599999.0
2006-09-04 01:37:00,0.67412,0.67418,0.67386,0.674,227299999.0
2006-09-04 01:38:00,0.67417,0.67423,0.67413,0.67417,139800001.0
2006-09-04 01:39:00,0.67422,0.67429,0.67421,0.67427,196600003.0
2006-09-04 01:40:00,0.6742,0.67422,0.67417,0.67421,157899999.0
2006-09-04 01:41:00,0.67421,0.67423,0.67414,0.67414,166399996.0
2006-09-04 01:42:00,0.67414,0.67417,0.67409,0.67415,147499999.0
2006-09-04 01:43:00,0.6742,0.6742,0.67415,0.67415,130300003.0
2006-09-04 01:44:00,0.67416,0.67419,0.67414,0.67417,51900000.0
2006-09-04 01:45:00,0.6742,0.6742,0.67413,0.67417,155300002.0
2006-09-04 01:46:00,0.67417,0.67419,0.67414,0.67414,97499997.0
2006-09-04 01:47:00,0.67416,0.67418,0.67412,0.67413,75600000.0
2006-09-04 01:48:00,0.67411,0.67416,0.6741,0.67415,193600003.0
2006-09-04 01:49:00,0.6741,0.6741,0.67404,0.67408,151899997.0
2006-09-04 01:50:00,0.67409,0.67413,0.67405,0.67405,79599998.0
2006-09-04 01:51:00,0.6741,0.6741,0.67404,0.67408,50199999.0
2006-09-04 01:52:00,0.67403,0.67406,0.67397,0.67406,122199997.0
2006-09-04 01:53:00,0.67407,0.67415,0.67404,0.67414,173599995.0
2006-09-04 01:54:00,0.6741,0.67411,0.67398,0.67411,175099997.0
2006-09-04 01:55:00,0.67412,0.67415,0.6741,0.67413,97799998.0
2006-09-04 01:56:00,0.67412,0.67419,0.67412,0.67413,178200000.0
2006-09-04 01:57:00,0.67412,0.67415,0.67412,0.67415,53400000.0
2006-09-04 01:58:00,0.67411,0.67411,0.6741,0.67411,46200000.0
2006-09-04 01:59:00,0.6741,0.6741,0.67407,0.67407,154800000.0
2006-09-04 02:00:00,0.67405,0.67407,0.67393,0.67393,129100001.0
2006-09-04 02:01:00,0.674,0.67404,0.67393,0.67404,334299995.0
2006-09-04 02:02:00,0.67402,0.67405,0.674,0.67401,163699994.0
2006-09-04 02:03:00,0.67395,0.67399,0.67391,0.67395,82500000.0
2006-09-04 02:04:00,0.67402,0.67404,0.67394,0.67404,126899997.0
2006-09-04 02:05:00,0.67405,0.67405,0.67395,0.674,159600001.0
2006-09-04 02:06:00,0.67397,0.67403,0.67395,0.67395,141000002.0
2006-09-04 02:07:00,0.67399,0.674,0.67393,0.67397,187099999.0
2006-09-04 02:08:00,0.67393,0.67394,0.67387,0.67392,176499999.0
2006-09-04 02:09:00,0.674,0.674,0.67396,0.67397,65900001.0
2006-09-04 02:10:00,0.67396,0.67397,0.67392,0.67392,153399999.0
2006-09-04 02:11:00,0.67397,0.67398,0.67397,0.67398,55400000.0
2006-09-04 02:12:00,0.67398,0.67403,0.67393,0.674,290599999.0
2006-09-04 02:13:00,0.67395,0.67403,0.67395,0.67403,52800001.0
2006-09-04 02:14:00,0.67397,0.67397,0.67388,0.67388,66999999.0
2006-09-04 02:15:00,0.67386,0.6739,0.67383,0.67389,131500000.0
2006-09-04 02:16:00,0.67389,0.67389,0.67381,0.67383,142399999.0
2006-09-04 02:17:00,0.67382,0.67387,0.67382,0.67383,172500001.0
2006-09-04 02:18:00,0.67369,0.6738,0.67362,0.6738,181700003.0
2006-09-04 02:19:00,0.67387,0.67387,0.67385,0.67385,91899998.0
2006-09-04 02:20:00,0.6738,0.67385,0.6738,0.67385,123700002.0
2006-09-04 02:21:00,0.6738,0.67382,0.6738,0.67382,25600000.0
2006-09-04 02:22:00,0.67382,0.67398,0.67382,0.67398,110800000.0
2006-09-04 02:23:00,0.67402,0.67402,0.67392,0.67395,234300002.0
2006-09-04 02:24:00,0.67394,0.67397,0.67389,0.6739,61999999.0
2006-09-04 02:25:00,0.67383,0.67388,0.67382,0.67388,146700000.0
2006-09-04 02:26:00,0.6739,0.6739,0.67388,0.67388,70499999.0
2006-09-04 02:27:00,0.67383,0.67385,0.67377,0.6738,197299998.0
2006-09-04 02:28:00,0.67379,0.67383,0.67376,0.67376,196800003.0
2006-09-04 02:29:00,0.6738,0.67385,0.67379,0.67382,75200000.0
2006-09-04 02:30:00,0.67379,0.67388,0.67379,0.67381,186700002.0
2006-09-04 02:31:00,0.67375,0.67384,0.67375,0.67384,106600003.0
2006-09-04 02:32:00,0.67382,0.67382,0.6738,0.67381,121700004.0
2006-09-04 02:33:00,0.67381,0.67384,0.6738,0.67384,73700001.0
2006-09-04 02:34:00,0.67381,0.67381,0.67376,0.6738,66699997.0
2006-09-04 02:35:00,0.67381,0.67385,0.67379,0.67385,71699999.0
2006-09-04 02:36:00,0.67384,0.67387,0.67382,0.67387,100000002.0
2006-09-04 02:37:00,0.67388,0.67388,0.67382,0.67382,193100001.0
2006-09-04 02:38:00,0.67383,0.67383,0.67373,0.6738,41500000.0
2006-09-04 02:39:00,0.6738,0.67381,0.67373,0.67381,92600002.0
2006-09-04 02:40:00,0.6738,0.67385,0.67377,0.67385,140400002.0
2006-09-04 02:41:00,0.6738,0.67385,0.67378,0.67385,98199998.0
2006-09-04 02:42:00,0.6738,0.67384,0.67377,0.67384,84700001.0
2006-09-04 02:43:00,0.6739,0.6739,0.67383,0.67383,27100000.0
2006-09-04 02:44:00,0.67379,0.67391,0.6737,0.6739,214600000.0
2006-09-04 02:45:00,0.67388,0.67388,0.67379,0.67379,198200002.0
2006-09-04 02:46:00,0.67382,0.67387,0.67378,0.67382,189800005.0
2006-09-04 02:47:00,0.67384,0.67385,0.67384,0.67385,13900000.0
2006-09-04 02:48:00,0.67385,0.67385,0.67381,0.67381,102600000.0
2006-09-04 02:49:00,0.67387,0.67387,0.67385,0.67387,99099998.0
2006-09-04 02:50:00,0.67387,0.67392,0.67387,0.6739,131800003.0
2006-09-04 02:51:00,0.67387,0.6739,0.67385,0.6739,74499999.0
2006-09-04 02:52:00,0.67393,0.67402,0.67388,0.67402,82099999.0
2006-09-04 02:53:00,0.67403,0.67403,0.67388,0.67388,103100002.0
2006-09-04 02:54:00,0.67383,0.67393,0.67377,0.67388,197500000.0
2006-09-04 02:55:00,0.67392,0.67393,0.67392,0.67392,64000000.0
2006-09-04 02:56:00,0.67389,0.67393,0.67385,0.6739,218699998.0
2006-09-04 02:57:00,0.67387,0.67391,0.67386,0.67391,184000003.0
2006-09-04 02:58:00,0.67392,0.67393,0.67381,0.67393,161899997.0
2006-09-04 02:59:00,0.67393,0.67393,0.67387,0.67388,128000001.0
2006-09-04 03:00:00,0.67388,0.67388,0.67385,0.67385,48000001.0
2006-09-04 03:01:00,0.67382,0.67393,0.67382,0.6739,94999998.0
2006-09-04 03:02:00,0.67394,0.67403,0.67391,0.67398,221900003.0
2006-09-04 03:03:00,0.67395,0.67397,0.67391,0.67392,135900000.0
2006-09-04 03:04:00,0.67389,0.67397,0.67389,0.6739,153799999.0
2006-09-04 03:05:00,0.67395,0.67407,0.67395,0.674,173199997.0
2006-09-04 03:06:00,0.674,0.674,0.67389,0.67395,58300001.0
2006-09-04 03:07:00,0.67392,0.674,0.67391,0.67395,168800001.0
2006-09-04 03:08:00,0.67394,0.67397,0.67394,0.67397,58999999.0
2006-09-04 03:09:00,0.67399,0.67399,0.67389,0.67395,73600002.0
2006-09-04 03:10:00,0.67399,0.67399,0.67392,0.67397,97500003.0
2006-09-04 03:11:00,0.67399,0.67404,0.67394,0.674,134899998.0
2006-09-04 03:12:00,0.67399,0.67403,0.67395,0.67401,77299998.0
2006-09-04 03:13:00,0.67401,0.67412,0.67398,0.67412,65500000.0
2006-09-04 03:14:00,0.67411,0.67418,0.67411,0.67413,71100000.0
2006-09-04 03:15:00,0.67413,0.67413,0.67404,0.67404,107499999.0
2006-09-04 03:16:00,0.67417,0.6742,0.67401,0.67411,189900001.0
2006-09-04 03:17:00,0.67423,0.67429,0.67423,0.67428,100800000.0
2006-09-04 03:18:00,0.67422,0.67431,0.67413,0.67431,85500002.0
2006-09-04 03:19:00,0.67424,0.67429,0.67419,0.67429,79500000.0
2006-09-04 03:20:00,0.67426,0.67428,0.67424,0.67424,66899998.0
2006-09-04 03:21:00,0.67423,0.67426,0.67419,0.67419,60699999.0
2006-09-04 03:22:00,0.67421,0.67431,0.67421,0.6743,209199995.0
2006-09-04 03:23:00,0.67425,0.67425,0.67424,0.67424,12800000.0
2006-09-04 03:24:00,0.67423,0.67423,0.67417,0.67417,129400002.0
2006-09-04 03:25:00,0.67417,0.67424,0.67414,0.67414,80900000.0
2006-09-04 03:26:00,0.67417,0.67417,0.67416,0.67416,23000000.0
2006-09-04 03:27:00,0.67423,0.67423,0.67416,0.67417,41500000.0
2006-09-04 03:28:00,0.67416,0.67422,0.67416,0.67416,121299995.0
2006-09-04 03:29:00,0.67413,0.67413,0.67399,0.67403,123299998.0
2006-09-04 03:30:00,0.67402,0.67402,0.67396,0.67401,87799999.0
2006-09-04 03:31:00,0.67405,0.67405,0.67397,0.67404,103799999.0
2006-09-04 03:32:00,0.67403,0.67404,0.67396,0.674,162199998.0
2006-09-04 03:33:00,0.67392,0.67403,0.67385,0.67403,157399998.0
2006-09-04 03:34:00,0.67402,0.67402,0.6739,0.67393,168200002.0
2006-09-04 03:35:00,0.67391,0.67394,0.67389,0.67394,105200002.0
2006-09-04 03:36:00,0.6739,0.67393,0.67387,0.67393,63100002.0
2006-09-04 03:37:00,0.67395,0.67398,0.67393,0.67393,111200004.0
2006-09-04 03:38:00,0.67393,0.67398,0.67393,0.67395,175599996.0
2006-09-04 03:39:00,0.67399,0.67399,0.67389,0.67395,86499999.0
2006-09-04 03:40:00,0.6739,0.67394,0.67387,0.67394,89599998.0
2006-09-04 03:41:00,0.67395,0.67395,0.67395,0.67395,16000000.0
2006-09-04 03:42:00,0.67396,0.674,0.67396,0.674,139600000.0
2006-09-04 03:43:00,0.67401,0.67401,0.67395,0.67399,118700000.0
2006-09-04 03:44:00,0.67381,0.67389,0.67373,0.67389,79300000.0
2006-09-04 03:45:00,0.67396,0.67399,0.67393,0.67399,79799999.0
2006-09-04 03:46:00,0.67395,0.67403,0.67395,0.67403,118199998.0
2006-09-04 03:47:00,0.67397,0.67411,0.67397,0.67397,158699999.0
2006-09-04 03:48:00,0.67398,0.67407,0.67398,0.67407,82200001.0
2006-09-04 03:49:00,0.67409,0.67409,0.67402,0.67403,231199999.0
2006-09-04 03:50:00,0.674,0.67403,0.674,0.67403,83700001.0
2006-09-04 03:51:00,0.67401,0.67401,0.67391,0.674,112099999.0
2006-09-04 03:52:00,0.674,0.67407,0.67399,0.67399,234800002.0
2006-09-04 03:53:00,0.67396,0.67405,0.67395,0.674,152500002.0
2006-09-04 03:54:00,0.67403,0.67407,0.67399,0.67405,97400000.0
2006-09-04 03:55:00,0.67401,0.67401,0.67395,0.67395,95599998.0
2006-09-04 03:56:00,0.67394,0.67395,0.67388,0.67388,99600001.0
2006-09-04 03:57:00,0.67393,0.67399,0.67393,0.67394,120900000.0
2006-09-04 03:58:00,0.67388,0.67399,0.67388,0.67399,254399996.0
2006-09-04 03:59:00,0.67399,0.67402,0.67395,0.67396,211799997.0
2006-09-04 04:00:00,0.67403,0.67403,0.67395,0.67399,70399999.0
2006-09-04 04:01:00,0.67395,0.67403,0.67395,0.67403,66200002.0
2006-09-04 04:02:00,0.67403,0.67405,0.674,0.67403,209800002.0
2006-09-04 04:03:00,0.67407,0.67407,0.67402,0.67403,115500002.0
2006-09-04 04:04:00,0.67407,0.67413,0.67407,0.67408,112199998.0
2006-09-04 04:05:00,0.67408,0.67412,0.67404,0.67408,190699998.0
2006-09-04 04:06:00,0.67411,0.67411,0.67405,0.67405,83700001.0
2006-09-04 04:07:00,0.67405,0.6741,0.67405,0.67405,102400002.0
2006-09-04 04:08:00,0.67402,0.67412,0.67387,0.67394,176000004.0
2006-09-04 04:09:00,0.67395,0.67408,0.67395,0.67397,217499998.0
2006-09-04 04:10:00,0.67408,0.67411,0.67408,0.67411,61400000.0
2006-09-04 04:11:00,0.67411,0.67411,0.67398,0.674,118099999.0
2006-09-04 04:12:00,0.67403,0.67403,0.67403,0.67403,3200000.0
2006-09-04 04:13:00,0.674,0.67404,0.674,0.67402,98999999.0
2006-09-04 04:14:00,0.67382,0.67397,0.67381,0.67389,118099997.0
2006-09-04 04:15:00,0.67403,0.67407,0.67402,0.67405,124000003.0
2006-09-04 04:16:00,0.67401,0.67402,0.67401,0.67402,28300001.0
2006-09-04 04:17:00,0.67398,0.67398,0.67397,0.67397,8100000.0
2006-09-04 04:18:00,0.67399,0.67403,0.67395,0.67403,50600001.0
2006-09-04 04:19:00,0.67402,0.67402,0.67396,0.67397,180200000.0
2006-09-04 04:20:00,0.67399,0.67404,0.67399,0.67403,135600000.0
2006-09-04 04:21:00,0.67398,0.67404,0.67387,0.67399,184900002.0
2006-09-04 04:22:00,0.67388,0.67395,0.67379,0.6738,195200001.0
2006-09-04 04:23:00,0.67397,0.67403,0.67373,0.6739,141800000.0
2006-09-04 04:24:00,0.67398,0.67402,0.67395,0.674,128100001.0
2006-09-04 04:25:00,0.67398,0.67398,0.67397,0.67397,30600000.0
2006-09-04 04:26:00,0.67392,0.674,0.67392,0.674,233899995.0
2006-09-04 04:27:00,0.67405,0.67408,0.674,0.67408,71000001.0
2006-09-04 04:28:00,0.67402,0.67402,0.67399,0.67402,140500004.0
2006-09-04 04:29:00,0.67405,0.67406,0.67375,0.67389,259599996.0
2006-09-04 04:30:00,0.67403,0.67404,0.67397,0.67397,205799999.0
2006-09-04 04:31:00,0.674,0.67404,0.67398,0.67403,168200002.0
2006-09-04 04:32:00,0.67405,0.67405,0.67403,0.67403,45400000.0
2006-09-04 04:33:00,0.67396,0.67397,0.67379,0.67386,73700000.0
2006-09-04 04:34:00,0.67393,0.67395,0.67392,0.67393,140600001.0
2006-09-04 04:35:00,0.67395,0.67395,0.67392,0.67392,71000000.0
2006-09-04 04:36:00,0.67395,0.67397,0.6739,0.67397,105200001.0
2006-09-04 04:37:00,0.6739,0.67395,0.6739,0.67392,125399999.0
2006-09-04 04:38:00,0.67394,0.67399,0.67393,0.67393,117499996.0
2006-09-04 04:39:00,0.67395,0.67404,0.67389,0.6739,236000000.0
2006-09-04 04:40:00,0.67397,0.67403,0.67395,0.67395,118500001.0
2006-09-04 04:41:00,0.67405,0.67405,0.67403,0.67403,59800000.0
2006-09-04 04:42:00,0.67404,0.67404,0.67394,0.67399,81300002.0
2006-09-04 04:43:00,0.67396,0.67398,0.67393,0.67397,96000002.0
2006-09-04 04:44:00,0.67373,0.67385,0.67366,0.67371,118100000.0
2006-09-04 04:45:00,0.67395,0.674,0.67395,0.674,91000000.0
2006-09-04 04:46:00,0.674,0.67403,0.674,0.67403,59799999.0
2006-09-04 04:47:00,0.67386,0.67394,0.67376,0.67389,184499997.0
2006-09-04 04:48:00,0.67403,0.67403,0.67398,0.67398,72700001.0
2006-09-04 04:49:00,0.67397,0.674,0.67395,0.674,193199998.0
2006-09-04 04:50:00,0.67388,0.6739,0.67374,0.67378,166399998.0
2006-09-04 04:51:00,0.67374,0.67393,0.67374,0.67393,177100000.0
2006-09-04 04:52:00,0.67399,0.67403,0.67399,0.67403,10200000.0
2006-09-04 04:53:00,0.6738,0.67394,0.67376,0.67388,126799998.0
2006-09-04 04:54:00,0.67405,0.67405,0.67405,0.67405,66599999.0
2006-09-04 04:55:00,0.67402,0.67407,0.674,0.67402,58200000.0
2006-09-04 04:56:00,0.67407,0.67421,0.67407,0.67419,179200001.0
2006-09-04 04:57:00,0.67415,0.67418,0.67412,0.67413,144500000.0
2006-09-04 04:58:00,0.67414,0.67423,0.67414,0.67423,140900000.0
2006-09-04 04:59:00,0.67425,0.67425,0.67422,0.67422,61400002.0
2006-09-04 05:00:00,0.6742,0.67423,0.6742,0.67423,85900001.0
2006-09-04 05:01:00,0.6742,0.67427,0.6742,0.67423,123299998.0
2006-09-04 05:02:00,0.67426,0.6743,0.67426,0.6743,32900000.0
2006-09-04 05:03:00,0.6741,0.67435,0.67409,0.67426,166100002.0
2006-09-04 05:04:00,0.67428,0.67428,0.67425,0.67425,51800000.0
2006-09-04 05:05:00,0.67427,0.67427,0.67427,0.67427,50700001.0
2006-09-04 05:06:00,0.67425,0.67425,0.67423,0.67423,20799999.0
2006-09-04 05:07:00,0.67426,0.67431,0.67425,0.67425,133600002.0
2006-09-04 05:08:00,0.67426,0.67433,0.67426,0.67429,105100001.0
2006-09-04 05:09:00,0.67405,0.67422,0.67404,0.67413,181600000.0
2006-09-04 05:10:00,0.67417,0.67428,0.67408,0.67408,216299998.0
2006-09-04 05:11:00,0.67431,0.67433,0.67425,0.67429,154100002.0
2006-09-04 05:12:00,0.67435,0.67435,0.67427,0.67431,75300002.0
2006-09-04 05:13:00,0.67417,0.67427,0.67402,0.67402,187199997.0
2006-09-04 05:14:00,0.67426,0.6743,0.67423,0.67424,131499998.0
2006-09-04 05:15:00,0.67426,0.6743,0.67426,0.6743,34400001.0
2006-09-04 05:16:00,0.67434,0.67434,0.67426,0.6743,323100002.0
2006-09-04 05:17:00,0.67425,0.67425,0.67423,0.67425,167999998.0
2006-09-04 05:18:00,0.6742,0.67425,0.6742,0.6742,209999998.0
2006-09-04 05:19:00,0.67427,0.67428,0.67427,0.67428,39000001.0
2006-09-04 05:20:00,0.6743,0.67434,0.67394,0.67395,164100003.0
2006-09-04 05:21:00,0.67429,0.67429,0.6742,0.67429,104499998.0
2006-09-04 05:22:00,0.67428,0.67428,0.67428,0.67428,40900002.0
2006-09-04 05:23:00,0.67418,0.67434,0.67415,0.67429,92000000.0
2006-09-04 05:24:00,0.67429,0.67429,0.67421,0.67424,84999998.0
2006-09-04 05:25:00,0.67427,0.67429,0.67427,0.67429,49400001.0
2006-09-04 05:26:00,0.67424,0.67433,0.67424,0.67425,187799999.0
2006-09-04 05:27:00,0.67403,0.67423,0.67403,0.67407,130100003.0
2006-09-04 05:28:00,0.67425,0.67429,0.67421,0.67424,278099991.0
2006-09-04 05:29:00,0.67427,0.67428,0.67422,0.67424,196800000.0
2006-09-04 05:30:00,0.67425,0.67432,0.67425,0.67428,136400004.0
2006-09-04 05:31:00,0.67432,0.67433,0.67422,0.67433,104800001.0
2006-09-04 05:32:00,0.67428,0.6743,0.67425,0.67425,211099997.0
2006-09-04 05:33:00,0.6742,0.67427,0.6742,0.67423,166199996.0
2006-09-04 05:34:00,0.6742,0.67425,0.6742,0.67422,61099999.0
2006-09-04 05:35:00,0.67425,0.67425,0.67423,0.67425,71900001.0
2006-09-04 05:36:00,0.67423,0.67429,0.67422,0.67422,138600001.0
2006-09-04 05:37:00,0.67423,0.67425,0.67417,0.67422,58899998.0
2006-09-04 05:38:00,0.67425,0.67428,0.67425,0.67428,79400000.0
2006-09-04 05:39:00,0.67426,0.67426,0.67418,0.67421,86399999.0
2006-09-04 05:40:00,0.67428,0.67429,0.67426,0.67429,112499996.0
2006-09-04 05:41:00,0.67427,0.67427,0.67417,0.67417,136599999.0
2006-09-04 05:42:00,0.67415,0.6742,0.67415,0.67417,148899997.0
2006-09-04 05:43:00,0.67417,0.67423,0.67417,0.6742,24300000.0
2006-09-04 05:44:00,0.67426,0.67426,0.6742,0.67421,140400000.0
2006-09-04 05:45:00,0.67423,0.67425,0.67417,0.67417,82399999.0
2006-09-04 05:46:00,0.67425,0.67425,0.67425,0.67425,20799999.0
2006-09-04 05:47:00,0.67418,0.67425,0.67417,0.67424,273699998.0
2006-09-04 05:48:00,0.67422,0.67422,0.67416,0.67422,77199998.0
2006-09-04 05:49:00,0.67422,0.67426,0.67416,0.67416,179700002.0
2006-09-04 05:50:00,0.674,0.67418,0.67387,0.67418,217499996.0
2006-09-04 05:51:00,0.67424,0.67425,0.67417,0.67425,140600002.0
2006-09-04 05:52:00,0.67423,0.67425,0.67417,0.67425,88800000.0
2006-09-04 05:53:00,0.67415,0.67422,0.67407,0.67412,180100001.0
2006-09-04 05:54:00,0.67415,0.67428,0.67405,0.67414,150300002.0
2006-09-04 05:55:00,0.67425,0.67425,0.67422,0.67422,90200002.0
2006-09-04 05:56:00,0.6742,0.67429,0.67418,0.67425,221999998.0
2006-09-04 05:57:00,0.67426,0.67427,0.67422,0.67425,263500001.0
2006-09-04 05:58:00,0.67424,0.67424,0.67418,0.67424,115800002.0
2006-09-04 05:59:00,0.67421,0.67426,0.67421,0.67425,78499997.0
2006-09-04 06:00:00,0.6742,0.6742,0.67409,0.67415,164599999.0
2006-09-04 06:01:00,0.67407,0.6742,0.67407,0.6742,120399997.0
2006-09-04 06:02:00,0.67414,0.67414,0.67407,0.67408,67399997.0
2006-09-04 06:03:00,0.67415,0.67416,0.67407,0.67407,103100001.0
2006-09-04 06:04:00,0.67412,0.67414,0.67407,0.67408,130800004.0
2006-09-04 06:05:00,0.6739,0.67401,0.67381,0.67381,170900002.0
2006-09-04 06:06:00,0.67405,0.6741,0.67403,0.67403,130999999.0
2006-09-04 06:07:00,0.67406,0.67414,0.67405,0.67414,150300005.0
2006-09-04 06:08:00,0.67408,0.67411,0.67408,0.67408,126100000.0
2006-09-04 06:09:00,0.67405,0.67405,0.67405,0.67405,55200001.0
2006-09-04 06:10:00,0.67405,0.67405,0.67405,0.67405,800000.0
2006-09-04 06:11:00,0.6739,0.67401,0.67381,0.67385,225600005.0
2006-09-04 06:12:00,0.67405,0.67407,0.67402,0.67402,57499998.0
2006-09-04 06:13:00,0.67402,0.67402,0.67402,0.67402,800000.0
2006-09-04 06:14:00,0.674,0.67407,0.674,0.67405,154200000.0
2006-09-04 06:15:00,0.67402,0.67405,0.674,0.674,37500000.0
2006-09-04 06:16:00,0.67405,0.67405,0.674,0.67405,173799998.0
2006-09-04 06:17:00,0.6738,0.67413,0.67379,0.67403,164700000.0
2006-09-04 06:18:00,0.674,0.674,0.674,0.674,53599998.0
2006-09-04 06:19:00,0.67408,0.67409,0.67402,0.67405,209899997.0
2006-09-04 06:20:00,0.67404,0.67408,0.67404,0.67404,48700000.0
2006-09-04 06:21:00,0.674,0.674,0.67381,0.674,55000000.0
2006-09-04 06:22:00,0.67409,0.67411,0.67409,0.67411,27400000.0
2006-09-04 06:23:00,0.67414,0.6742,0.6741,0.6742,153200000.0
2006-09-04 06:24:00,0.67421,0.67423,0.67414,0.67414,124900000.0
2006-09-04 06:25:00,0.67412,0.67421,0.67412,0.67418,72600001.0
2006-09-04 06:26:00,0.67419,0.67422,0.67418,0.67418,130999997.0
2006-09-04 06:27:00,0.67419,0.67423,0.67419,0.6742,137299999.0
2006-09-04 06:28:00,0.67419,0.67421,0.67415,0.67421,91100002.0
2006-09-04 06:29:00,0.67423,0.67423,0.67416,0.67423,129000001.0
2006-09-04 06:30:00,0.67423,0.67424,0.67416,0.67424,115800000.0
2006-09-04 06:31:00,0.67421,0.67424,0.67416,0.67424,183399999.0
2006-09-04 06:32:00,0.67422,0.67425,0.67412,0.67412,85700000.0
2006-09-04 06:33:00,0.67423,0.67423,0.67423,0.67423,15200000.0
2006-09-04 06:34:00,0.67423,0.67425,0.67423,0.67425,23700001.0
2006-09-04 06:35:00,0.67388,0.67424,0.67388,0.67407,213500004.0
2006-09-04 06:36:00,0.674,0.67424,0.6739,0.67402,162699999.0
2006-09-04 06:37:00,0.67425,0.67426,0.67415,0.67426,131600004.0
2006-09-04 06:38:00,0.67418,0.6742,0.67418,0.6742,39900000.0
2006-09-04 06:39:00,0.67422,0.67422,0.67419,0.67419,66400000.0
2006-09-04 06:40:00,0.67422,0.67425,0.6742,0.67425,49500000.0
2006-09-04 06:41:00,0.6743,0.67434,0.67396,0.67403,248099992.0
2006-09-04 06:42:00,0.67419,0.67424,0.67419,0.67424,105200000.0
2006-09-04 06:43:00,0.67422,0.67424,0.6742,0.67423,165500001.0
2006-09-04 06:44:00,0.67425,0.67425,0.6742,0.6742,214300003.0
2006-09-04 06:45:00,0.67425,0.67425,0.67412,0.67413,205200002.0
2006-09-04 06:46:00,0.67416,0.67422,0.67415,0.67418,268900004.0
2006-09-04 06:47:00,0.67424,0.67433,0.6742,0.67425,164299997.0
2006-09-04 06:48:00,0.67422,0.67423,0.67422,0.67423,10600000.0
2006-09-04 06:49:00,0.67427,0.67432,0.67423,0.67423,136500001.0
2006-09-04 06:50:00,0.67432,0.67434,0.67426,0.67434,138900000.0
2006-09-04 06:51:00,0.67424,0.67429,0.67424,0.67428,145700002.0
2006-09-04 06:52:00,0.67428,0.67432,0.67426,0.6743,168899993.0
2006-09-04 06:53:00,0.67423,0.67432,0.67423,0.67427,207100000.0
2006-09-04 06:54:00,0.67425,0.67425,0.67424,0.67424,67799999.0
2006-09-04 06:55:00,0.67407,0.67422,0.67405,0.67408,179299996.0
2006-09-04 06:56:00,0.6742,0.67427,0.6742,0.67422,239300000.0
2006-09-04 06:57:00,0.6742,0.6742,0.6742,0.6742,40299999.0
2006-09-04 06:58:00,0.67425,0.67426,0.67421,0.67424,223999995.0
2006-09-04 06:59:00,0.6742,0.67425,0.6742,0.67425,37500000.0
2006-09-04 07:00:00,0.6742,0.67425,0.6742,0.67425,49100000.0
2006-09-04 07:01:00,0.67402,0.67426,0.67402,0.67422,219000005.0
2006-09-04 07:02:00,0.67424,0.67431,0.67423,0.67423,149900000.0
2006-09-04 07:03:00,0.67425,0.67427,0.67425,0.67427,84000000.0
2006-09-04 07:04:00,0.6742,0.67436,0.6742,0.67425,137899999.0
2006-09-04 07:05:00,0.67428,0.67432,0.67425,0.67427,95299998.0
2006-09-04 07:06:00,0.67425,0.67425,0.67423,0.67423,46200001.0
2006-09-04 07:07:00,0.67425,0.67432,0.67425,0.67427,116000000.0
2006-09-04 07:08:00,0.6743,0.6743,0.67427,0.6743,47700000.0
2006-09-04 07:09:00,0.67432,0.67435,0.67432,0.67435,37400000.0
2006-09-04 07:10:00,0.67432,0.67436,0.67427,0.67427,191700003.0
2006-09-04 07:11:00,0.67428,0.67434,0.67428,0.67434,105900002.0
2006-09-04 07:12:00,0.67434,0.67434,0.67427,0.67432,181500000.0
2006-09-04 07:13:00,0.67431,0.67435,0.67431,0.67431,80499997.0
2006-09-04 07:14:00,0.67431,0.67436,0.67424,0.67427,151099996.0
2006-09-04 07:15:00,0.6743,0.67435,0.6743,0.67435,147100003.0
2006-09-04 07:16:00,0.67434,0.67434,0.67429,0.67434,123699999.0
2006-09-04 07:17:00,0.67413,0.67419,0.674,0.67409,159600000.0
2006-09-04 07:18:00,0.6742,0.67422,0.67406,0.67422,160299999.0
2006-09-04 07:19:00,0.67413,0.67421,0.67394,0.67402,181000002.0
2006-09-04 07:20:00,0.67432,0.67432,0.67423,0.67429,139000003.0
2006-09-04 07:21:00,0.6741,0.67424,0.67405,0.67422,142500000.0
2006-09-04 07:22:00,0.67433,0.67433,0.67428,0.67428,36400001.0
2006-09-04 07:23:00,0.67426,0.67429,0.67426,0.67429,44900001.0
2006-09-04 07:24:00,0.67401,0.67421,0.674,0.67413,133099998.0
2006-09-04 07:25:00,0.67429,0.67438,0.6739,0.67412,215199996.0
2006-09-04 07:26:00,0.67392,0.67422,0.67391,0.67416,125400001.0
2006-09-04 07:27:00,0.67435,0.67435,0.67435,0.67435,47900002.0
2006-09-04 07:28:00,0.67427,0.67431,0.67424,0.67431,107599997.0
2006-09-04 07:29:00,0.67435,0.67435,0.6743,0.67435,103799999.0
2006-09-04 07:30:00,0.67418,0.67435,0.67413,0.67425,178100003.0
2006-09-04 07:31:00,0.6743,0.67431,0.67427,0.67428,220400000.0
2006-09-04 07:32:00,0.6743,0.6743,0.67419,0.67425,28600000.0
2006-09-04 07:33:00,0.67428,0.67428,0.67416,0.67422,198700000.0
2006-09-04 07:34:00,0.6742,0.67426,0.67417,0.67422,304299995.0
2006-09-04 07:35:00,0.67419,0.67419,0.67414,0.67416,155900000.0
2006-09-04 07:36:00,0.67412,0.67412,0.67406,0.67407,142300000.0
2006-09-04 07:37:00,0.67409,0.67413,0.67399,0.67413,270700000.0
2006-09-04 07:38:00,0.67411,0.67413,0.67398,0.67413,144800000.0
2006-09-04 07:39:00,0.67413,0.67417,0.67412,0.67413,116299998.0
2006-09-04 07:40:00,0.67408,0.67413,0.67408,0.67411,167599998.0
2006-09-04 07:41:00,0.67408,0.67408,0.67397,0.674,159999997.0
2006-09-04 07:42:00,0.67401,0.67401,0.67397,0.67397,92900000.0
2006-09-04 07:43:00,0.67395,0.67402,0.67395,0.67402,73899998.0
2006-09-04 07:44:00,0.67398,0.67405,0.67396,0.67402,244499998.0
2006-09-04 07:45:00,0.674,0.67402,0.674,0.674,62000002.0
2006-09-04 07:46:00,0.674,0.67405,0.674,0.674,138099999.0
2006-09-04 07:47:00,0.67405,0.67405,0.674,0.674,43300000.0
2006-09-04 07:48:00,0.67397,0.67405,0.67397,0.67404,95699998.0
2006-09-04 07:49:00,0.67402,0.67403,0.67402,0.67403,46200000.0
2006-09-04 07:50:00,0.67404,0.67404,0.67398,0.67398,93899998.0
2006-09-04 07:51:00,0.67395,0.67396,0.67389,0.67391,108100000.0
2006-09-04 07:52:00,0.67389,0.67389,0.67388,0.67388,96700001.0
2006-09-04 07:53:00,0.67393,0.67393,0.67385,0.67391,133299998.0
2006-09-04 07:54:00,0.67391,0.67391,0.67387,0.67387,93799998.0
2006-09-04 07:55:00,0.67393,0.67399,0.67386,0.67395,190100003.0
2006-09-04 07:56:00,0.6739,0.67394,0.6739,0.67392,214599999.0
2006-09-04 07:57:00,0.67389,0.67394,0.67389,0.67389,79900001.0
2006-09-04 07:58:00,0.67392,0.674,0.6739,0.6739,144599999.0
2006-09-04 07:59:00,0.67388,0.67396,0.67387,0.67389,208899999.0
2006-09-04 08:00:00,0.6739,0.67401,0.6739,0.67393,268099999.0
2006-09-04 08:01:00,0.6739,0.67394,0.67386,0.67394,72400000.0
2006-09-04 08:02:00,0.67392,0.67393,0.67387,0.67393,283199997.0
2006-09-04 08:03:00,0.67388,0.67388,0.67372,0.67378,156499999.0
2006-09-04 08:04:00,0.67371,0.67375,0.67369,0.67375,55100002.0
2006-09-04 08:05:00,0.67368,0.67371,0.67357,0.6737,181800000.0
2006-09-04 08:06:00,0.67374,0.67381,0.67374,0.67379,159700000.0
2006-09-04 08:07:00,0.67378,0.67388,0.67377,0.67377,171999999.0
2006-09-04 08:08:00,0.67374,0.67378,0.67367,0.67375,221399995.0
2006-09-04 08:09:00,0.67364,0.6737,0.67358,0.67367,104600001.0
2006-09-04 08:10:00,0.67373,0.67373,0.67365,0.67373,194499997.0
2006-09-04 08:11:00,0.67372,0.67389,0.67368,0.67389,159899996.0
2006-09-04 08:12:00,0.674,0.674,0.67385,0.6739,224199998.0
2006-09-04 08:13:00,0.67392,0.67393,0.67389,0.67391,58600002.0
2006-09-04 08:14:00,0.67387,0.67391,0.67385,0.67391,105300000.0
2006-09-04 08:15:00,0.67394,0.67394,0.67382,0.67382,20000000.0
2006-09-04 08:16:00,0.67386,0.67389,0.67386,0.67389,92100003.0
2006-09-04 08:17:00,0.67393,0.67402,0.67393,0.67399,145900000.0
2006-09-04 08:18:00,0.67399,0.67401,0.67399,0.67401,12800000.0
2006-09-04 08:19:00,0.67399,0.67399,0.67399,0.67399,17799999.0
2006-09-04 08:20:00,0.67391,0.67392,0.67387,0.67387,122300001.0
2006-09-04 08:21:00,0.67388,0.67399,0.67387,0.67387,127099999.0
2006-09-04 08:22:00,0.6738,0.67389,0.67376,0.67382,132200000.0
2006-09-04 08:23:00,0.67394,0.67394,0.67385,0.67388,231199994.0
2006-09-04 08:24:00,0.67391,0.67398,0.67391,0.67395,221400000.0
2006-09-04 08:25:00,0.67388,0.67391,0.67385,0.67385,33500001.0
2006-09-04 08:26:00,0.67389,0.67389,0.67382,0.67385,113900001.0
2006-09-04 08:27:00,0.67382,0.67387,0.6738,0.67382,130099996.0
2006-09-04 08:28:00,0.67386,0.67389,0.67386,0.67389,9500000.0
2006-09-04 08:29:00,0.67392,0.67393,0.67386,0.67386,45000001.0
2006-09-04 08:30:00,0.67389,0.67391,0.67385,0.67387,258300002.0
2006-09-04 08:31:00,0.67382,0.6739,0.67374,0.67379,228599996.0
2006-09-04 08:32:00,0.67378,0.67387,0.67378,0.67385,158900005.0
2006-09-04 08:33:00,0.67384,0.67384,0.6738,0.67383,197600003.0
2006-09-04 08:34:00,0.67382,0.67384,0.67379,0.67382,140700002.0
2006-09-04 08:35:00,0.67379,0.67384,0.67378,0.67378,124600003.0
2006-09-04 08:36:00,0.67377,0.67382,0.67374,0.67374,81400001.0
2006-09-04 08:37:00,0.67371,0.67383,0.6737,0.67376,156500004.0
2006-09-04 08:38:00,0.67384,0.67386,0.67379,0.67386,88800002.0
2006-09-04 08:39:00,0.67383,0.67396,0.67383,0.67396,108399999.0
2006-09-04 08:40:00,0.67388,0.67395,0.67384,0.67395,206600001.0
2006-09-04 08:41:00,0.67391,0.67401,0.67388,0.67401,221700002.0
2006-09-04 08:42:00,0.67388,0.67392,0.67378,0.67392,260200000.0
2006-09-04 08:43:00,0.67395,0.674,0.67392,0.67392,214799995.0
2006-09-04 08:44:00,0.67397,0.67413,0.67397,0.67413,81600000.0
2006-09-04 08:45:00,0.67407,0.6741,0.67403,0.67405,163100001.0
2006-09-04 08:46:00,0.67397,0.67397,0.67388,0.67395,158700000.0
2006-09-04 08:47:00,0.67401,0.67407,0.67398,0.67405,79200001.0
2006-09-04 08:48:00,0.67402,0.67411,0.67402,0.6741,308900000.0
2006-09-04 08:49:00,0.6741,0.67415,0.67409,0.67415,127000000.0
2006-09-04 08:50:00,0.67417,0.67422,0.6741,0.6741,148100002.0
2006-09-04 08:51:00,0.67415,0.67415,0.67409,0.67411,164999998.0
2006-09-04 08:52:00,0.67412,0.67423,0.67412,0.67423,78100000.0
2006-09-04 08:53:00,0.67417,0.67423,0.67417,0.67423,84100001.0
2006-09-04 08:54:00,0.6742,0.67428,0.6742,0.67428,124100004.0
2006-09-04 08:55:00,0.67422,0.67433,0.67422,0.67427,136799997.0
2006-09-04 08:56:00,0.6743,0.67436,0.67429,0.67434,93000000.0
2006-09-04 08:57:00,0.67431,0.67434,0.67428,0.67432,140400001.0
2006-09-04 08:58:00,0.67429,0.67437,0.67429,0.67433,83699999.0
2006-09-04 08:59:00,0.67432,0.67443,0.67432,0.67441,177900001.0
2006-09-04 09:00:00,0.67444,0.67446,0.67439,0.67439,80499998.0
2006-09-04 09:01:00,0.67432,0.67432,0.67417,0.67422,146299999.0
2006-09-04 09:02:00,0.6742,0.6742,0.67411,0.67415,133999995.0
2006-09-04 09:03:00,0.67423,0.67423,0.67417,0.67423,193799998.0
2006-09-04 09:04:00,0.67432,0.67432,0.67416,0.67416,105600001.0
2006-09-04 09:05:00,0.67422,0.67422,0.67418,0.67422,15100000.0
2006-09-04 09:06:00,0.6742,0.6742,0.67409,0.67418,140499999.0
2006-09-04 09:07:00,0.67425,0.67425,0.67415,0.67415,109499999.0
2006-09-04 09:08:00,0.67415,0.67422,0.67414,0.67414,211300003.0
2006-09-04 09:09:00,0.67421,0.67421,0.67415,0.67415,175499998.0
2006-09-04 09:10:00,0.67415,0.67421,0.67412,0.67412,67400000.0
2006-09-04 09:11:00,0.67412,0.67415,0.67408,0.67415,143800003.0
2006-09-04 09:12:00,0.67414,0.67418,0.67414,0.67414,114100000.0
2006-09-04 09:13:00,0.6741,0.67411,0.67405,0.67411,114100001.0
2006-09-04 09:14:00,0.67408,0.67412,0.67407,0.6741,188699996.0
2006-09-04 09:15:00,0.67408,0.67412,0.67407,0.67407,117100000.0
2006-09-04 09:16:00,0.67409,0.67416,0.67409,0.67416,121499998.0
2006-09-04 09:17:00,0.67412,0.67417,0.67407,0.67413,160599999.0
2006-09-04 09:18:00,0.67417,0.67424,0.67416,0.67424,85799999.0
2006-09-04 09:19:00,0.6742,0.67425,0.67416,0.67425,146899998.0
2006-09-04 09:20:00,0.67419,0.67424,0.67417,0.67417,111999999.0
2006-09-04 09:21:00,0.67415,0.67425,0.67413,0.67425,220699995.0
2006-09-04 09:22:00,0.67422,0.67422,0.67409,0.67417,208900003.0
2006-09-04 09:23:00,0.67415,0.67423,0.67411,0.67423,117300001.0
2006-09-04 09:24:00,0.67422,0.67422,0.6741,0.67413,159199998.0
2006-09-04 09:25:00,0.67414,0.6742,0.6741,0.67415,173500000.0
2006-09-04 09:26:00,0.67417,0.67422,0.67414,0.67414,262600003.0
2006-09-04 09:27:00,0.67417,0.67422,0.67414,0.67414,59800002.0
2006-09-04 09:28:00,0.67412,0.67412,0.67407,0.67412,179800002.0
2006-09-04 09:29:00,0.67411,0.67411,0.67403,0.6741,201499999.0
2006-09-04 09:30:00,0.67417,0.6743,0.67417,0.6743,146399996.0
2006-09-04 09:31:00,0.67434,0.67441,0.67434,0.67435,96200000.0
2006-09-04 09:32:00,0.67431,0.67442,0.6743,0.67442,142900001.0
2006-09-04 09:33:00,0.67442,0.67442,0.67433,0.67433,189000000.0
2006-09-04 09:34:00,0.67431,0.67435,0.67427,0.67431,58300000.0
2006-09-04 09:35:00,0.67437,0.67442,0.67435,0.67441,133199998.0
2006-09-04 09:36:00,0.67437,0.67441,0.6743,0.6743,63700002.0
2006-09-04 09:37:00,0.67433,0.67441,0.6743,0.67441,201000003.0
2006-09-04 09:38:00,0.67445,0.67445,0.67434,0.67436,74499999.0
2006-09-04 09:39:00,0.67435,0.6744,0.67435,0.6744,103799999.0
2006-09-04 09:40:00,0.67441,0.67442,0.67437,0.67442,217199997.0
2006-09-04 09:41:00,0.67441,0.67441,0.67433,0.67433,203600006.0
2006-09-04 09:42:00,0.6744,0.67443,0.67434,0.67442,217499994.0
2006-09-04 09:43:00,0.67437,0.67444,0.67433,0.67439,125699998.0
2006-09-04 09:44:00,0.67435,0.67441,0.67431,0.67431,139500000.0
2006-09-04 09:45:00,0.67437,0.67439,0.67435,0.67437,119099998.0
2006-09-04 09:46:00,0.6744,0.67443,0.67438,0.67438,67699999.0
2006-09-04 09:47:00,0.67438,0.67441,0.67437,0.67441,102199999.0
2006-09-04 09:48:00,0.67441,0.6745,0.67434,0.67434,248400001.0
2006-09-04 09:49:00,0.67433,0.67436,0.67429,0.67432,192799997.0
2006-09-04 09:50:00,0.6743,0.6743,0.6742,0.67429,55700000.0
2006-09-04 09:51:00,0.67429,0.67429,0.67422,0.67423,125200000.0
2006-09-04 09:52:00,0.67424,0.67425,0.6742,0.67425,77200000.0
2006-09-04 09:53:00,0.67422,0.67425,0.67417,0.67425,222200002.0
2006-09-04 09:54:00,0.6742,0.67427,0.6742,0.67427,128699998.0
2006-09-04 09:55:00,0.67427,0.67429,0.67422,0.67423,110799999.0
2006-09-04 09:56:00,0.67426,0.67427,0.67424,0.67424,156300003.0
2006-09-04 09:57:00,0.67424,0.67424,0.67418,0.67424,124100001.0
2006-09-04 09:58:00,0.67426,0.67426,0.67417,0.67417,52199999.0
2006-09-04 09:59:00,0.67417,0.67421,0.67413,0.67415,123799999.0
2006-09-04 10:00:00,0.67413,0.67422,0.67412,0.67422,131700000.0
2006-09-04 10:01:00,0.67421,0.67422,0.6741,0.6742,141299999.0
2006-09-04 10:02:00,0.67423,0.67432,0.67423,0.67432,237600002.0
2006-09-04 10:03:00,0.67427,0.67433,0.67424,0.6743,193399998.0
2006-09-04 10:04:00,0.6743,0.67433,0.67428,0.67433,64500001.0
2006-09-04 10:05:00,0.67432,0.67434,0.67428,0.67428,161900001.0
2006-09-04 10:06:00,0.67429,0.67431,0.67426,0.67431,166199998.0
2006-09-04 10:07:00,0.67429,0.67432,0.67425,0.67429,78300000.0
2006-09-04 10:08:00,0.67432,0.67438,0.67432,0.67433,215699999.0
2006-09-04 10:09:00,0.6743,0.67441,0.6743,0.67441,83600000.0
2006-09-04 10:10:00,0.67445,0.67445,0.67443,0.67445,61099998.0
2006-09-04 10:11:00,0.67442,0.67445,0.67442,0.67442,62300001.0
2006-09-04 10:12:00,0.67439,0.67447,0.67439,0.67447,38700002.0
2006-09-04 10:13:00,0.67451,0.67456,0.67448,0.67455,191299998.0
2006-09-04 10:14:00,0.67455,0.67455,0.67443,0.67443,110699998.0
2006-09-04 10:15:00,0.67447,0.67449,0.67441,0.67442,309399996.0
2006-09-04 10:16:00,0.67445,0.67447,0.67444,0.67445,71800001.0
2006-09-04 10:17:00,0.67441,0.67451,0.67436,0.67436,232099998.0
2006-09-04 10:18:00,0.67434,0.6744,0.6743,0.67436,237599998.0
2006-09-04 10:19:00,0.6744,0.67445,0.67436,0.67445,230600003.0
2006-09-04 10:20:00,0.67441,0.67442,0.67431,0.67442,98100002.0
2006-09-04 10:21:00,0.67437,0.67444,0.67436,0.67437,176300006.0
2006-09-04 10:22:00,0.67435,0.67441,0.67435,0.6744,166099995.0
2006-09-04 10:23:00,0.67442,0.67445,0.67433,0.67437,117999997.0
2006-09-04 10:24:00,0.6744,0.67442,0.67427,0.67435,169699999.0
2006-09-04 10:25:00,0.67427,0.67451,0.67423,0.67451,237999999.0
2006-09-04 10:26:00,0.6745,0.6745,0.67434,0.67434,156900000.0
2006-09-04 10:27:00,0.67432,0.67436,0.67428,0.67433,94100002.0
2006-09-04 10:28:00,0.67427,0.67434,0.67425,0.67426,159599996.0
2006-09-04 10:29:00,0.67422,0.6743,0.67418,0.67418,187700003.0
2006-09-04 10:30:00,0.6742,0.67428,0.6742,0.67428,63800000.0
2006-09-04 10:31:00,0.67428,0.67428,0.67424,0.67424,37500000.0
2006-09-04 10:32:00,0.67426,0.6743,0.67424,0.67427,51800001.0
2006-09-04 10:33:00,0.67424,0.67428,0.67418,0.67428,95700000.0
2006-09-04 10:34:00,0.67428,0.67428,0.67421,0.67426,163100002.0
2006-09-04 10:35:00,0.67425,0.67427,0.67417,0.67427,95699999.0
2006-09-04 10:36:00,0.67426,0.67429,0.67425,0.67427,152800000.0
2006-09-04 10:37:00,0.67427,0.67428,0.67425,0.67426,25300000.0
2006-09-04 10:38:00,0.6742,0.6742,0.67409,0.67414,173499996.0
2006-09-04 10:39:00,0.67412,0.67412,0.67407,0.67407,77099999.0
2006-09-04 10:40:00,0.67417,0.67419,0.6741,0.6741,201200005.0
2006-09-04 10:41:00,0.67415,0.67415,0.67408,0.67411,128799999.0
2006-09-04 10:42:00,0.6741,0.67415,0.67407,0.67407,119000001.0
2006-09-04 10:43:00,0.67411,0.67416,0.6741,0.67411,155399998.0
2006-09-04 10:44:00,0.67412,0.67423,0.67412,0.67422,78199998.0
2006-09-04 10:45:00,0.6742,0.6742,0.67415,0.67419,102099999.0
2006-09-04 10:46:00,0.6741,0.67414,0.67409,0.67411,148799999.0
2006-09-04 10:47:00,0.67414,0.67415,0.67408,0.67414,133499997.0
2006-09-04 10:48:00,0.67415,0.67415,0.67414,0.67414,47099999.0
2006-09-04 10:49:00,0.67414,0.67417,0.67409,0.67411,347599998.0
2006-09-04 10:50:00,0.67417,0.67417,0.67407,0.6741,148700001.0
2006-09-04 10:51:00,0.67415,0.67422,0.67415,0.67415,141299998.0
2006-09-04 10:52:00,0.67418,0.67421,0.67409,0.67415,176699996.0
2006-09-04 10:53:00,0.67412,0.67414,0.67408,0.67411,96400000.0
2006-09-04 10:54:00,0.67414,0.67414,0.67409,0.67409,178700007.0
2006-09-04 10:55:00,0.67409,0.67425,0.67407,0.67425,128200004.0
2006-09-04 10:56:00,0.67423,0.67428,0.67418,0.67425,180299996.0
2006-09-04 10:57:00,0.67421,0.67427,0.67421,0.67426,212400002.0
2006-09-04 10:58:00,0.67425,0.67433,0.67421,0.67433,189699998.0
2006-09-04 10:59:00,0.67431,0.67452,0.67431,0.67452,264299997.0
2006-09-04 11:00:00,0.67453,0.67453,0.67444,0.67444,104699999.0
2006-09-04 11:01:00,0.67445,0.67459,0.67445,0.67451,172299998.0
2006-09-04 11:02:00,0.67453,0.67459,0.67448,0.67449,140399998.0
2006-09-04 11:03:00,0.6745,0.67456,0.67449,0.6745,330800000.0
2006-09-04 11:04:00,0.67454,0.67468,0.67454,0.67468,221399996.0
2006-09-04 11:05:00,0.67463,0.67463,0.67456,0.6746,162600000.0
2006-09-04 11:06:00,0.67459,0.67463,0.67455,0.67463,168800001.0
2006-09-04 11:07:00,0.67461,0.67473,0.67461,0.67466,186000001.0
2006-09-04 11:08:00,0.67471,0.67473,0.67463,0.67473,127900001.0
2006-09-04 11:09:00,0.67473,0.6748,0.67468,0.67472,71300001.0
2006-09-04 11:10:00,0.67481,0.67482,0.67474,0.67474,165799999.0
2006-09-04 11:11:00,0.6748,0.6749,0.6748,0.67487,85400001.0
2006-09-04 11:12:00,0.6749,0.675,0.6749,0.67495,97200001.0
2006-09-04 11:13:00,0.67496,0.67496,0.67492,0.67495,127700004.0
2006-09-04 11:14:00,0.675,0.67507,0.67498,0.67502,170500002.0
2006-09-04 11:15:00,0.67505,0.67507,0.67499,0.67503,110000001.0
2006-09-04 11:16:00,0.67497,0.67497,0.6749,0.67495,260799997.0
2006-09-04 11:17:00,0.67494,0.67494,0.67487,0.67492,158400000.0
2006-09-04 11:18:00,0.67493,0.67496,0.67488,0.67496,93200000.0
2006-09-04 11:19:00,0.67495,0.67495,0.67484,0.67493,250099998.0
2006-09-04 11:20:00,0.67495,0.67502,0.67495,0.67495,64200000.0
2006-09-04 11:21:00,0.67504,0.67505,0.67501,0.67505,147700001.0
2006-09-04 11:22:00,0.67499,0.67503,0.67494,0.675,179799996.0
2006-09-04 11:23:00,0.67499,0.67505,0.67497,0.675,174899999.0
2006-09-04 11:24:00,0.67503,0.67503,0.67496,0.67503,117400000.0
2006-09-04 11:25:00,0.67503,0.67509,0.67498,0.67505,169200002.0
2006-09-04 11:26:00,0.67502,0.67504,0.67499,0.67504,121200000.0
2006-09-04 11:27:00,0.67502,0.67507,0.67502,0.67507,65400002.0
2006-09-04 11:28:00,0.67505,0.67519,0.67503,0.67514,108700001.0
2006-09-04 11:29:00,0.67519,0.67519,0.67512,0.67512,141200001.0
2006-09-04 11:30:00,0.67519,0.6752,0.6751,0.67519,135900000.0
2006-09-04 11:31:00,0.67512,0.67517,0.67512,0.67514,84400001.0
2006-09-04 11:32:00,0.67517,0.67517,0.67506,0.67513,76099999.0
2006-09-04 11:33:00,0.6751,0.67513,0.67504,0.67509,160499999.0
2006-09-04 11:34:00,0.67512,0.67512,0.67502,0.67502,86300002.0
2006-09-04 11:35:00,0.67507,0.67512,0.67507,0.67511,55900000.0
2006-09-04 11:36:00,0.67512,0.67518,0.67502,0.67502,310099998.0
2006-09-04 11:37:00,0.67505,0.67512,0.67505,0.67507,168400003.0
2006-09-04 11:38:00,0.67501,0.67508,0.675,0.67503,227300002.0
2006-09-04 11:39:00,0.67502,0.67504,0.67498,0.67504,67100000.0
2006-09-04 11:40:00,0.6751,0.67514,0.6751,0.67514,44799999.0
2006-09-04 11:41:00,0.6751,0.67515,0.6751,0.67515,32700000.0
2006-09-04 11:42:00,0.67508,0.6751,0.67504,0.6751,97300000.0
2006-09-04 11:43:00,0.67511,0.67511,0.67507,0.67509,70900002.0
2006-09-04 11:44:00,0.67506,0.67509,0.67506,0.67509,39799998.0
2006-09-04 11:45:00,0.67508,0.6751,0.67502,0.67504,170600002.0
2006-09-04 11:46:00,0.67498,0.67501,0.67492,0.67498,188200001.0
2006-09-04 11:47:00,0.67504,0.67507,0.675,0.67505,173399998.0
2006-09-04 11:48:00,0.675,0.67511,0.67499,0.67511,62100001.0
2006-09-04 11:49:00,0.67511,0.67517,0.67504,0.67517,212100000.0
2006-09-04 11:50:00,0.67512,0.67523,0.67512,0.6752,170000003.0
2006-09-04 11:51:00,0.67518,0.67524,0.6751,0.6751,206499999.0
2006-09-04 11:52:00,0.6751,0.67512,0.6751,0.67512,26400001.0
2006-09-04 11:53:00,0.67505,0.67515,0.67502,0.67515,178900000.0
2006-09-04 11:54:00,0.67505,0.67509,0.67502,0.67502,108900001.0
2006-09-04 11:55:00,0.67504,0.67504,0.6749,0.67495,138800000.0
2006-09-04 11:56:00,0.67494,0.67503,0.67494,0.67503,134399999.0
2006-09-04 11:57:00,0.67505,0.67507,0.67503,0.67507,234499997.0
2006-09-04 11:58:00,0.67505,0.67509,0.67499,0.67502,198900006.0
2006-09-04 11:59:00,0.67503,0.67505,0.67497,0.67505,162200002.0
2006-09-04 12:00:00,0.67502,0.67513,0.67502,0.67507,370900000.0
2006-09-04 12:01:00,0.67506,0.67506,0.67494,0.67498,185899999.0
2006-09-04 12:02:00,0.67501,0.67501,0.67496,0.67501,129299998.0
2006-09-04 12:03:00,0.67501,0.67503,0.67492,0.67492,148799998.0
2006-09-04 12:04:00,0.675,0.675,0.67494,0.67494,184500003.0
2006-09-04 12:05:00,0.67492,0.67497,0.67482,0.6749,293000002.0
2006-09-04 12:06:00,0.67491,0.67494,0.67488,0.67493,114900000.0
2006-09-04 12:07:00,0.67493,0.67495,0.6749,0.6749,157399995.0
2006-09-04 12:08:00,0.6746,0.67484,0.67451,0.67484,105200002.0
2006-09-04 12:09:00,0.67497,0.67497,0.6749,0.67492,199299998.0
2006-09-04 12:10:00,0.67493,0.67495,0.67492,0.67495,124500001.0
2006-09-04 12:11:00,0.67491,0.67496,0.67484,0.67496,154800003.0
2006-09-04 12:12:00,0.67495,0.67502,0.67491,0.675,237000001.0
2006-09-04 12:13:00,0.67505,0.67516,0.67505,0.67512,64000001.0
2006-09-04 12:14:00,0.67511,0.67517,0.67511,0.67515,153100002.0
2006-09-04 12:15:00,0.6751,0.6751,0.67502,0.67502,10300000.0
2006-09-04 12:16:00,0.67501,0.67501,0.67487,0.67492,87300000.0
2006-09-04 12:17:00,0.67488,0.67496,0.67487,0.67494,167400003.0
2006-09-04 12:18:00,0.67496,0.67497,0.67492,0.67492,144199998.0
2006-09-04 12:19:00,0.67497,0.67502,0.67494,0.67494,187800002.0
2006-09-04 12:20:00,0.67495,0.67501,0.67491,0.675,80399999.0
2006-09-04 12:21:00,0.67491,0.675,0.67491,0.67492,123200002.0
2006-09-04 12:22:00,0.67493,0.67493,0.67492,0.67492,132799997.0
2006-09-04 12:23:00,0.67492,0.67494,0.67488,0.67494,153399997.0
2006-09-04 12:24:00,0.67497,0.675,0.67492,0.67492,147900002.0
2006-09-04 12:25:00,0.67497,0.67504,0.67496,0.67497,169099998.0
2006-09-04 12:26:00,0.67492,0.67498,0.67492,0.67494,122999999.0
2006-09-04 12:27:00,0.67494,0.67502,0.67494,0.67497,200399994.0
2006-09-04 12:28:00,0.67508,0.67508,0.67497,0.67502,149600000.0
2006-09-04 12:29:00,0.67502,0.67506,0.67497,0.67497,208800001.0
2006-09-04 12:30:00,0.67492,0.67495,0.6749,0.67492,105200002.0
2006-09-04 12:31:00,0.67491,0.67496,0.67489,0.67492,202599999.0
2006-09-04 12:32:00,0.67494,0.67501,0.67492,0.67492,106600003.0
2006-09-04 12:33:00,0.67494,0.67499,0.67494,0.67494,130799998.0
2006-09-04 12:34:00,0.6749,0.67492,0.6749,0.67492,46200001.0
2006-09-04 12:35:00,0.67488,0.67493,0.67484,0.67488,155500004.0
2006-09-04 12:36:00,0.67486,0.67486,0.67484,0.67484,11900000.0
2006-09-04 12:37:00,0.67487,0.6749,0.67484,0.6749,129899998.0
2006-09-04 12:38:00,0.67486,0.67489,0.6748,0.67489,111000000.0
2006-09-04 12:39:00,0.67495,0.67496,0.67484,0.67496,153200004.0
2006-09-04 12:40:00,0.6749,0.67492,0.67487,0.67488,185600004.0
2006-09-04 12:41:00,0.67481,0.67491,0.6748,0.67491,124200000.0
2006-09-04 12:42:00,0.67489,0.67494,0.67483,0.67493,174599999.0
2006-09-04 12:43:00,0.6749,0.67494,0.67485,0.67494,144199999.0
2006-09-04 12:44:00,0.67492,0.67495,0.67492,0.67493,234300001.0
2006-09-04 12:45:00,0.67498,0.67501,0.67497,0.67499,135000003.0
2006-09-04 12:46:00,0.67502,0.67502,0.67499,0.67499,110100003.0
2006-09-04 12:47:00,0.67492,0.67495,0.67492,0.67495,96700003.0
2006-09-04 12:48:00,0.67488,0.67494,0.67486,0.67492,123700002.0
2006-09-04 12:49:00,0.67493,0.67499,0.67491,0.67497,151300000.0
2006-09-04 12:50:00,0.67494,0.67498,0.67492,0.67492,232100001.0
2006-09-04 12:51:00,0.67494,0.67502,0.67491,0.67495,281600003.0
2006-09-04 12:52:00,0.67489,0.67489,0.67481,0.67481,70500002.0
2006-09-04 12:53:00,0.6749,0.67492,0.67484,0.67489,111600001.0
2006-09-04 12:54:00,0.67487,0.67487,0.67481,0.67485,141699999.0
2006-09-04 12:55:00,0.67482,0.67482,0.67474,0.6748,124700000.0
2006-09-04 12:56:00,0.67483,0.67495,0.67483,0.67491,71100000.0
2006-09-04 12:57:00,0.67491,0.67491,0.67478,0.67485,130100003.0
2006-09-04 12:58:00,0.67478,0.67482,0.67468,0.67468,176300002.0
2006-09-04 12:59:00,0.67473,0.6748,0.67468,0.6747,146900000.0
2006-09-04 13:00:00,0.67471,0.67471,0.67462,0.67469,168700002.0
2006-09-04 13:01:00,0.6747,0.6747,0.67457,0.67458,113200002.0
2006-09-04 13:02:00,0.67464,0.67471,0.67464,0.67471,94200001.0
2006-09-04 13:03:00,0.67467,0.6747,0.67462,0.67466,157200000.0
2006-09-04 13:04:00,0.67466,0.67477,0.67465,0.67467,175899999.0
2006-09-04 13:05:00,0.67465,0.67465,0.67462,0.67462,54200000.0
2006-09-04 13:06:00,0.67471,0.67471,0.6746,0.67463,224299999.0
2006-09-04 13:07:00,0.67467,0.67486,0.67467,0.67478,161199999.0
2006-09-04 13:08:00,0.67481,0.67483,0.67473,0.67483,118600001.0
2006-09-04 13:09:00,0.67484,0.67484,0.67475,0.6748,227099996.0
2006-09-04 13:10:00,0.67472,0.67475,0.67472,0.67475,130400002.0
2006-09-04 13:11:00,0.67475,0.67491,0.67475,0.67482,173199999.0
2006-09-04 13:12:00,0.67481,0.67488,0.67472,0.67486,101100001.0
2006-09-04 13:13:00,0.67479,0.67479,0.6747,0.67473,147100001.0
2006-09-04 13:14:00,0.67472,0.67482,0.67469,0.67482,191300000.0
2006-09-04 13:15:00,0.67477,0.67483,0.67473,0.67483,60700000.0
2006-09-04 13:16:00,0.67481,0.67481,0.67474,0.67481,217199999.0
2006-09-04 13:17:00,0.67484,0.67484,0.67466,0.67483,220700001.0
2006-09-04 13:18:00,0.67482,0.67492,0.67482,0.67488,98699999.0
2006-09-04 13:19:00,0.67487,0.67489,0.67483,0.67486,206300003.0
2006-09-04 13:20:00,0.67477,0.67488,0.67477,0.67487,244599999.0
2006-09-04 13:21:00,0.67482,0.67493,0.67482,0.67493,40000001.0
2006-09-04 13:22:00,0.67486,0.67486,0.67484,0.67484,33900000.0
2006-09-04 13:23:00,0.6749,0.67495,0.67488,0.67488,149799999.0
2006-09-04 13:24:00,0.67485,0.67493,0.67483,0.67489,168200000.0
2006-09-04 13:25:00,0.67481,0.67481,0.67463,0.67468,221799996.0
2006-09-04 13:26:00,0.67473,0.67473,0.67465,0.67473,63300000.0
2006-09-04 13:27:00,0.67475,0.67485,0.67474,0.67477,179099998.0
2006-09-04 13:28:00,0.67471,0.67474,0.67455,0.67467,183400003.0
2006-09-04 13:29:00,0.67479,0.67481,0.67479,0.67481,12900000.0
2006-09-04 13:30:00,0.67482,0.67482,0.6747,0.67472,154199999.0
2006-09-04 13:31:00,0.67475,0.67483,0.67475,0.67481,110900000.0
2006-09-04 13:32:00,0.67485,0.67485,0.6748,0.67483,44700000.0
2006-09-04 13:33:00,0.67479,0.67482,0.67467,0.67467,108700000.0
2006-09-04 13:34:00,0.67467,0.67473,0.67466,0.67471,71200000.0
2006-09-04 13:35:00,0.67473,0.6748,0.6747,0.6747,185699999.0
2006-09-04 13:36:00,0.6748,0.67493,0.67478,0.67493,126700000.0
2006-09-04 13:37:00,0.67492,0.67493,0.67485,0.67493,97499999.0
2006-09-04 13:38:00,0.67494,0.67496,0.67486,0.67493,188999998.0
2006-09-04 13:39:00,0.67445,0.67476,0.67436,0.67475,247200000.0
2006-09-04 13:40:00,0.67496,0.67496,0.67484,0.67489,105499996.0
2006-09-04 13:41:00,0.67476,0.67489,0.67476,0.67486,186000000.0
2006-09-04 13:42:00,0.67495,0.67495,0.6749,0.67492,227399996.0
2006-09-04 13:43:00,0.67489,0.67498,0.67489,0.67492,75999999.0
2006-09-04 13:44:00,0.67497,0.67502,0.67497,0.67502,116600002.0
2006-09-04 13:45:00,0.67503,0.67508,0.67502,0.67502,190900004.0
2006-09-04 13:46:00,0.67475,0.67492,0.67469,0.67476,142700004.0
2006-09-04 13:47:00,0.67503,0.67505,0.67497,0.67503,159599997.0
2006-09-04 13:48:00,0.67503,0.67503,0.67492,0.67492,101399999.0
2006-09-04 13:49:00,0.67503,0.67503,0.67492,0.67496,122499998.0
2006-09-04 13:50:00,0.67495,0.67504,0.67493,0.67497,252800002.0
2006-09-04 13:51:00,0.67495,0.67503,0.67495,0.67495,263200002.0
2006-09-04 13:52:00,0.67493,0.67497,0.67491,0.67491,82800000.0
2006-09-04 13:53:00,0.67495,0.67505,0.6749,0.67492,240500002.0
2006-09-04 13:54:00,0.67491,0.67494,0.67488,0.67488,149999997.0
2006-09-04 13:55:00,0.67492,0.67492,0.67491,0.67491,32700001.0
2006-09-04 13:56:00,0.67497,0.67504,0.67494,0.67504,146800002.0
2006-09-04 13:57:00,0.67496,0.67496,0.67491,0.67491,127000001.0
2006-09-04 13:58:00,0.67493,0.67495,0.67492,0.67495,87699999.0
2006-09-04 13:59:00,0.67493,0.67493,0.67477,0.67481,158999998.0
2006-09-04 14:00:00,0.67482,0.67488,0.67482,0.67487,207199998.0
2006-09-04 14:01:00,0.67487,0.67492,0.67484,0.67484,153899997.0
2006-09-04 14:02:00,0.67483,0.67488,0.6748,0.67488,67899998.0
2006-09-04 14:03:00,0.67483,0.67483,0.6747,0.67483,164100001.0
2006-09-04 14:04:00,0.67485,0.67485,0.67476,0.67477,121100000.0
2006-09-04 14:05:00,0.67472,0.67479,0.67472,0.67473,112999999.0
2006-09-04 14:06:00,0.67476,0.67482,0.67476,0.67477,317999999.0
2006-09-04 14:07:00,0.6747,0.67472,0.67461,0.67468,113500001.0
2006-09-04 14:08:00,0.67466,0.67473,0.6746,0.67473,152300001.0
2006-09-04 14:09:00,0.67467,0.67468,0.67467,0.67468,14400000.0
2006-09-04 14:10:00,0.67477,0.67482,0.67472,0.6748,166199996.0
2006-09-04 14:11:00,0.67477,0.67477,0.67472,0.67475,132800000.0
2006-09-04 14:12:00,0.67477,0.67483,0.67477,0.67483,122999998.0
2006-09-04 14:13:00,0.67482,0.67482,0.67464,0.67467,137200003.0
2006-09-04 14:14:00,0.67459,0.6746,0.67458,0.6746,80600000.0
2006-09-04 14:15:00,0.67462,0.67468,0.67458,0.67464,127900001.0
2006-09-04 14:16:00,0.6747,0.67484,0.67465,0.67484,92700000.0
2006-09-04 14:17:00,0.67505,0.67508,0.67495,0.67495,79499999.0
2006-09-04 14:18:00,0.67488,0.67492,0.67479,0.67492,144300002.0
2006-09-04 14:19:00,0.6749,0.67492,0.6749,0.67492,49400002.0
2006-09-04 14:20:00,0.67491,0.67493,0.67485,0.67493,164599998.0
2006-09-04 14:21:00,0.67497,0.67506,0.67497,0.67505,143499999.0
2006-09-04 14:22:00,0.67501,0.67501,0.6749,0.67495,98900002.0
2006-09-04 14:23:00,0.67492,0.67492,0.67484,0.6749,182199996.0
2006-09-04 14:24:00,0.6749,0.67493,0.67488,0.67493,106199999.0
2006-09-04 14:25:00,0.67494,0.67494,0.67487,0.67492,170100002.0
2006-09-04 14:26:00,0.67492,0.67493,0.67485,0.67487,150600000.0
2006-09-04 14:27:00,0.67487,0.67487,0.6748,0.67483,57500000.0
2006-09-04 14:28:00,0.67488,0.67492,0.67485,0.67486,144500001.0
2006-09-04 14:29:00,0.67489,0.67491,0.67489,0.67491,22300000.0
2006-09-04 14:30:00,0.67485,0.67493,0.67485,0.67493,144599999.0
2006-09-04 14:31:00,0.67491,0.67493,0.67488,0.67491,170299999.0
2006-09-04 14:32:00,0.67495,0.67495,0.67495,0.67495,13300000.0
2006-09-04 14:33:00,0.6749,0.67496,0.67489,0.67489,123599997.0
2006-09-04 14:34:00,0.67494,0.67494,0.67485,0.67494,189399999.0
2006-09-04 14:35:00,0.67493,0.67495,0.67492,0.67492,80800002.0
2006-09-04 14:36:00,0.67493,0.67493,0.67482,0.6749,161800001.0
2006-09-04 14:37:00,0.67489,0.67489,0.67482,0.67487,153399998.0
2006-09-04 14:38:00,0.67493,0.67497,0.67489,0.67493,143799997.0
2006-09-04 14:39:00,0.67493,0.67501,0.67492,0.67493,187999999.0
2006-09-04 14:40:00,0.67493,0.67495,0.6749,0.67493,59700000.0
2006-09-04 14:41:00,0.67493,0.67493,0.67488,0.67488,146799996.0
2006-09-04 14:42:00,0.67491,0.67491,0.67487,0.67487,73899998.0
2006-09-04 14:43:00,0.67488,0.67488,0.67487,0.67487,31100001.0
2006-09-04 14:44:00,0.67485,0.67485,0.67482,0.67483,129399999.0
2006-09-04 14:45:00,0.67487,0.67495,0.67487,0.67491,116799999.0
2006-09-04 14:46:00,0.67495,0.67495,0.67485,0.67492,133200002.0
2006-09-04 14:47:00,0.67496,0.67498,0.67496,0.67498,32600000.0
2006-09-04 14:48:00,0.67504,0.67513,0.67499,0.67503,244900000.0
2006-09-04 14:49:00,0.67507,0.6751,0.67499,0.67499,121600000.0
2006-09-04 14:50:00,0.67501,0.67505,0.67494,0.67505,74100001.0
2006-09-04 14:51:00,0.675,0.67502,0.67495,0.67502,73900001.0
2006-09-04 14:52:00,0.67494,0.67501,0.67494,0.67497,159899996.0
2006-09-04 14:53:00,0.67497,0.67504,0.67497,0.67504,143800000.0
2006-09-04 14:54:00,0.67502,0.67504,0.675,0.67504,90499998.0
2006-09-04 14:55:00,0.67504,0.67504,0.67496,0.675,201600004.0
2006-09-04 14:56:00,0.67495,0.67498,0.6749,0.6749,87699996.0
2006-09-04 14:57:00,0.6749,0.67495,0.6749,0.6749,44600000.0
2006-09-04 14:58:00,0.67497,0.675,0.67495,0.67495,111599999.0
2006-09-04 14:59:00,0.67492,0.67503,0.67492,0.67503,211699996.0
2006-09-04 15:00:00,0.67499,0.67499,0.67496,0.67496,81299999.0
2006-09-04 15:01:00,0.67495,0.67505,0.67495,0.67505,77200001.0
2006-09-04 15:02:00,0.67493,0.67493,0.67491,0.67491,96400001.0
2006-09-04 15:03:00,0.67493,0.675,0.67491,0.67491,130500002.0
2006-09-04 15:04:00,0.6749,0.67503,0.6749,0.67503,239100002.0
2006-09-04 15:05:00,0.67504,0.67504,0.67499,0.67503,103100001.0
2006-09-04 15:06:00,0.67501,0.67502,0.67491,0.67502,108800000.0
2006-09-04 15:07:00,0.67495,0.67503,0.67493,0.67503,104399999.0
2006-09-04 15:08:00,0.67502,0.67502,0.67496,0.67498,173600005.0
2006-09-04 15:09:00,0.67505,0.67511,0.67502,0.67502,99800001.0
2006-09-04 15:10:00,0.67502,0.67505,0.675,0.675,83500001.0
2006-09-04 15:11:00,0.67503,0.6751,0.67503,0.6751,151800001.0
2006-09-04 15:12:00,0.67506,0.67513,0.67505,0.67513,39800001.0
2006-09-04 15:13:00,0.67514,0.67515,0.67505,0.67511,251399998.0
2006-09-04 15:14:00,0.67517,0.67518,0.67514,0.67514,148600002.0
2006-09-04 15:15:00,0.67514,0.6752,0.67514,0.67517,83500002.0
2006-09-04 15:16:00,0.6752,0.67531,0.67518,0.67527,127100000.0
2006-09-04 15:17:00,0.67526,0.67534,0.67525,0.67534,241999998.0
2006-09-04 15:18:00,0.67526,0.67526,0.67519,0.67525,131999996.0
2006-09-04 15:19:00,0.6752,0.67531,0.6752,0.67523,189500001.0
2006-09-04 15:20:00,0.67522,0.67522,0.67511,0.67512,226799998.0
2006-09-04 15:21:00,0.67516,0.67519,0.67516,0.67519,61399999.0
2006-09-04 15:22:00,0.67521,0.67521,0.67517,0.67517,93099999.0
2006-09-04 15:23:00,0.6751,0.67521,0.6751,0.67515,54900000.0
2006-09-04 15:24:00,0.67511,0.67511,0.67506,0.6751,122200000.0
2006-09-04 15:25:00,0.67509,0.67514,0.67509,0.6751,84700002.0
2006-09-04 15:26:00,0.6752,0.67525,0.67513,0.67517,83400000.0
2006-09-04 15:27:00,0.6751,0.67521,0.6751,0.67516,258299997.0
2006-09-04 15:28:00,0.67522,0.67522,0.67508,0.67508,104399998.0
2006-09-04 15:29:00,0.67508,0.67508,0.67502,0.67503,58100001.0
2006-09-04 15:30:00,0.67499,0.67499,0.67492,0.67493,114100000.0
2006-09-04 15:31:00,0.6749,0.6749,0.67486,0.67489,87700001.0
2006-09-04 15:32:00,0.67493,0.67493,0.67493,0.67493,12700000.0
2006-09-04 15:33:00,0.67495,0.67502,0.67494,0.67495,131699997.0
2006-09-04 15:34:00,0.67496,0.67498,0.67488,0.67498,107300001.0
2006-09-04 15:35:00,0.675,0.67504,0.67497,0.67504,132399999.0
2006-09-04 15:36:00,0.67496,0.675,0.67493,0.67497,291599996.0
2006-09-04 15:37:00,0.67491,0.67502,0.67491,0.67499,115000001.0
2006-09-04 15:38:00,0.67499,0.67502,0.67495,0.67502,104599997.0
2006-09-04 15:39:00,0.67503,0.67503,0.67496,0.67496,80700000.0
2006-09-04 15:40:00,0.67498,0.67498,0.67492,0.67495,59800001.0
2006-09-04 15:41:00,0.67492,0.67495,0.6749,0.6749,201799998.0
2006-09-04 15:42:00,0.6749,0.67496,0.6749,0.67496,97599998.0
2006-09-04 15:43:00,0.67473,0.67491,0.67462,0.67486,113999997.0
2006-09-04 15:44:00,0.6749,0.67492,0.67461,0.67476,197400000.0
2006-09-04 15:45:00,0.6749,0.67493,0.67486,0.67488,80499998.0
2006-09-04 15:46:00,0.67493,0.67493,0.67484,0.67484,22700000.0
2006-09-04 15:47:00,0.67488,0.67488,0.67481,0.67481,56500000.0
2006-09-04 15:48:00,0.67482,0.67485,0.6748,0.67482,99800000.0
2006-09-04 15:49:00,0.67482,0.67487,0.67477,0.67479,106799999.0
2006-09-04 15:50:00,0.67481,0.67482,0.67475,0.67475,176500005.0
2006-09-04 15:51:00,0.6748,0.67483,0.6748,0.67483,76400001.0
2006-09-04 15:52:00,0.6748,0.67482,0.67474,0.67474,89099998.0
2006-09-04 15:53:00,0.67473,0.67483,0.67473,0.67483,57499999.0
2006-09-04 15:54:00,0.67482,0.67483,0.67476,0.67477,163300000.0
2006-09-04 15:55:00,0.67477,0.67481,0.67474,0.67481,154400002.0
2006-09-04 15:56:00,0.67485,0.67485,0.6748,0.67483,118999999.0
2006-09-04 15:57:00,0.67483,0.67495,0.67478,0.67495,109900001.0
2006-09-04 15:58:00,0.67491,0.67494,0.6749,0.67494,63599999.0
2006-09-04 15:59:00,0.67488,0.6749,0.67484,0.67487,96999998.0
2006-09-04 16:00:00,0.6749,0.67495,0.67486,0.67492,153299998.0
2006-09-04 16:01:00,0.6748,0.6749,0.67451,0.6748,179000001.0
2006-09-04 16:02:00,0.67488,0.67493,0.67487,0.67493,180499998.0
2006-09-04 16:03:00,0.67497,0.67501,0.67497,0.67497,111299999.0
2006-09-04 16:04:00,0.67496,0.67496,0.67485,0.67488,80400000.0
2006-09-04 16:05:00,0.67487,0.67499,0.67487,0.67492,199399999.0
2006-09-04 16:06:00,0.67494,0.67505,0.67494,0.675,61800000.0
2006-09-04 16:07:00,0.67496,0.67496,0.67485,0.67485,68499999.0
2006-09-04 16:08:00,0.6748,0.67481,0.67471,0.67481,161999998.0
2006-09-04 16:09:00,0.67481,0.67481,0.67479,0.67479,21200001.0
2006-09-04 16:10:00,0.67475,0.67483,0.67475,0.67483,78899997.0
2006-09-04 16:11:00,0.67475,0.67477,0.6747,0.67477,86200002.0
2006-09-04 16:12:00,0.67475,0.67481,0.67473,0.67481,136999998.0
2006-09-04 16:13:00,0.67482,0.67482,0.67477,0.67482,45099999.0
2006-09-04 16:14:00,0.67488,0.67493,0.67486,0.67492,87499998.0
2006-09-04 16:15:00,0.67496,0.67496,0.67494,0.67494,15900000.0
2006-09-04 16:16:00,0.67488,0.67499,0.67483,0.67498,101099998.0
2006-09-04 16:17:00,0.67491,0.675,0.67491,0.67494,144400002.0
2006-09-04 16:18:00,0.67491,0.67505,0.67489,0.67505,191500000.0
2006-09-04 16:19:00,0.67501,0.67501,0.67492,0.67498,61000000.0
2006-09-04 16:20:00,0.67493,0.67494,0.67491,0.67494,168000001.0
2006-09-04 16:21:00,0.6749,0.6749,0.67478,0.67481,93399999.0
2006-09-04 16:22:00,0.67483,0.67487,0.6748,0.6748,103699998.0
2006-09-04 16:23:00,0.67487,0.67487,0.67485,0.67487,113200000.0
2006-09-04 16:24:00,0.67486,0.67486,0.67476,0.67483,197399999.0
2006-09-04 16:25:00,0.67485,0.67494,0.67485,0.6749,173399997.0
2006-09-04 16:26:00,0.67483,0.67488,0.67479,0.6748,136099996.0
2006-09-04 16:27:00,0.67483,0.67484,0.67473,0.67473,303899990.0
2006-09-04 16:28:00,0.67475,0.67475,0.67468,0.67473,215399997.0
2006-09-04 16:29:00,0.67473,0.67473,0.67465,0.6747,49400000.0
2006-09-04 16:30:00,0.6747,0.6747,0.6747,0.6747,4000000.0
2006-09-04 16:31:00,0.67475,0.67481,0.67475,0.6748,78900002.0
2006-09-04 16:32:00,0.67481,0.67482,0.67475,0.6748,98400002.0
2006-09-04 16:33:00,0.67475,0.67475,0.67475,0.67475,9600000.0
2006-09-04 16:34:00,0.67475,0.67475,0.6747,0.6747,77199999.0
2006-09-04 16:35:00,0.67475,0.67475,0.67468,0.67472,140100003.0
2006-09-04 16:36:00,0.67472,0.67482,0.67472,0.67474,111600001.0
2006-09-04 16:37:00,0.67472,0.67475,0.67464,0.67464,81600003.0
2006-09-04 16:38:00,0.67468,0.6748,0.67468,0.6748,179500004.0
2006-09-04 16:39:00,0.67483,0.67483,0.67475,0.67483,129700001.0
2006-09-04 16:40:00,0.6748,0.6748,0.67477,0.6748,96600001.0
2006-09-04 16:41:00,0.67479,0.67482,0.67473,0.67482,120400000.0
2006-09-04 16:42:00,0.67482,0.67492,0.67482,0.67487,109199999.0
2006-09-04 16:43:00,0.67478,0.67484,0.67477,0.67484,96499999.0
2006-09-04 16:44:00,0.67479,0.6748,0.67471,0.67475,140899998.0
2006-09-04 16:45:00,0.6747,0.67473,0.6747,0.67473,163799999.0
2006-09-04 16:46:00,0.67473,0.67475,0.67466,0.67474,262800002.0
2006-09-04 16:47:00,0.67475,0.67481,0.67474,0.67474,97099999.0
2006-09-04 16:48:00,0.67485,0.67488,0.67482,0.67482,118900001.0
2006-09-04 16:49:00,0.67481,0.67484,0.67475,0.67475,40600000.0
2006-09-04 16:50:00,0.67481,0.67486,0.6748,0.67482,156700000.0
2006-09-04 16:51:00,0.67485,0.67485,0.67477,0.67481,204300000.0
2006-09-04 16:52:00,0.67485,0.67488,0.6748,0.67483,37600000.0
2006-09-04 16:53:00,0.67485,0.67485,0.6748,0.67485,241800001.0
2006-09-04 16:54:00,0.67485,0.67491,0.67485,0.67488,63200000.0
2006-09-04 16:55:00,0.67492,0.67501,0.67492,0.67497,80600001.0
2006-09-04 16:56:00,0.67488,0.67491,0.67487,0.67488,162800001.0
2006-09-04 16:57:00,0.6749,0.67495,0.67484,0.67495,129100000.0
2006-09-04 16:58:00,0.67494,0.67503,0.67494,0.67503,197800001.0
2006-09-04 16:59:00,0.67511,0.6753,0.67508,0.6753,184800001.0
2006-09-04 17:00:00,0.67528,0.67531,0.67524,0.67528,84000002.0
2006-09-04 17:01:00,0.67531,0.67532,0.67527,0.67527,210300001.0
2006-09-04 17:02:00,0.67521,0.67522,0.67517,0.6752,138599999.0
2006-09-04 17:03:00,0.67516,0.67519,0.67503,0.67512,205699999.0
2006-09-04 17:04:00,0.6751,0.67519,0.67509,0.6751,312100003.0
2006-09-04 17:05:00,0.67511,0.67522,0.67511,0.67516,161499997.0
2006-09-04 17:06:00,0.67512,0.67516,0.6751,0.67512,180200003.0
2006-09-04 17:07:00,0.67507,0.67509,0.67503,0.67509,184800000.0
2006-09-04 17:08:00,0.67507,0.67507,0.675,0.67502,104700001.0
2006-09-04 17:09:00,0.67501,0.67506,0.67496,0.67498,86100001.0
2006-09-04 17:10:00,0.67502,0.67502,0.67495,0.67498,157300001.0
2006-09-04 17:11:00,0.67497,0.67498,0.6749,0.67493,48200000.0
2006-09-04 17:12:00,0.67495,0.67501,0.67488,0.67495,136400000.0
2006-09-04 17:13:00,0.675,0.6751,0.67496,0.67499,182500003.0
2006-09-04 17:14:00,0.67502,0.67505,0.675,0.67505,148500003.0
2006-09-04 17:15:00,0.67505,0.67508,0.675,0.67503,229700001.0
2006-09-04 17:16:00,0.67505,0.67512,0.67501,0.67503,168399998.0
2006-09-04 17:17:00,0.675,0.67509,0.67497,0.67508,177899999.0
2006-09-04 17:18:00,0.67511,0.67514,0.67504,0.67507,166800000.0
2006-09-04 17:19:00,0.67507,0.67508,0.67499,0.675,60100000.0
2006-09-04 17:20:00,0.67507,0.67508,0.67503,0.67503,199499997.0
2006-09-04 17:21:00,0.67504,0.67504,0.67495,0.67495,118300000.0
2006-09-04 17:22:00,0.67497,0.67501,0.67497,0.675,64300000.0
2006-09-04 17:23:00,0.67501,0.67502,0.67495,0.67495,121199998.0
2006-09-04 17:24:00,0.67501,0.67508,0.67499,0.67503,160400000.0
2006-09-04 17:25:00,0.6751,0.6751,0.67503,0.67504,142899999.0
2006-09-04 17:26:00,0.67507,0.67512,0.67504,0.67504,84800001.0
2006-09-04 17:27:00,0.67502,0.67507,0.67502,0.67503,147800001.0
2006-09-04 17:28:00,0.67507,0.67507,0.67505,0.67506,123800000.0
2006-09-04 17:29:00,0.67504,0.67506,0.67497,0.67506,118200004.0
2006-09-04 17:30:00,0.6751,0.6751,0.67507,0.67507,231699999.0
2006-09-04 17:31:00,0.6751,0.6751,0.67508,0.67508,51200001.0
2006-09-04 17:32:00,0.67509,0.67511,0.67505,0.67505,139400002.0
2006-09-04 17:33:00,0.67508,0.67508,0.67502,0.67502,32899998.0
2006-09-04 17:34:00,0.67502,0.67505,0.67502,0.67502,186300004.0
2006-09-04 17:35:00,0.67503,0.67504,0.67496,0.67504,238499995.0
2006-09-04 17:36:00,0.67498,0.67515,0.67498,0.67512,131100000.0
2006-09-04 17:37:00,0.675,0.67509,0.67496,0.67508,41500000.0
2006-09-04 17:38:00,0.67513,0.67513,0.67505,0.67508,215899997.0
2006-09-04 17:39:00,0.6751,0.67525,0.6751,0.67525,160200000.0
2006-09-04 17:40:00,0.67524,0.67529,0.67524,0.67525,157000005.0
2006-09-04 17:41:00,0.67519,0.67527,0.67518,0.67527,91800003.0
2006-09-04 17:42:00,0.67524,0.67524,0.67515,0.67515,103799999.0
2006-09-04 17:43:00,0.67519,0.67519,0.67511,0.67512,132699999.0
2006-09-04 17:44:00,0.67514,0.67519,0.6751,0.67519,75000000.0
2006-09-04 17:45:00,0.67515,0.67515,0.67512,0.67513,256400003.0
2006-09-04 17:46:00,0.67514,0.67519,0.67513,0.67514,96000001.0
2006-09-04 17:47:00,0.67512,0.67515,0.67511,0.67515,91500001.0
2006-09-04 17:48:00,0.67514,0.6752,0.67511,0.67513,139400002.0
2006-09-04 17:49:00,0.67517,0.67523,0.67517,0.67523,41399999.0
2006-09-04 17:50:00,0.6752,0.6752,0.67509,0.67519,166900002.0
2006-09-04 17:51:00,0.6752,0.6752,0.67509,0.67514,229099997.0
2006-09-04 17:52:00,0.67516,0.67519,0.67516,0.67519,76000000.0
2006-09-04 17:53:00,0.67521,0.67521,0.67506,0.67518,179299995.0
2006-09-04 17:54:00,0.67522,0.67526,0.67513,0.67526,116300000.0
2006-09-04 17:55:00,0.6751,0.6752,0.6751,0.67513,145900003.0
2006-09-04 17:56:00,0.67517,0.67522,0.67509,0.6751,246299996.0
2006-09-04 17:57:00,0.67512,0.67517,0.67512,0.67516,149499997.0
2006-09-04 17:58:00,0.67512,0.67512,0.67504,0.67506,52299999.0
2006-09-04 17:59:00,0.67518,0.67533,0.67518,0.67531,249599993.0
2006-09-04 18:00:00,0.6752,0.67523,0.67514,0.67523,170899998.0
2006-09-04 18:01:00,0.67528,0.67528,0.67523,0.67525,1445099996.0
2006-09-04 18:02:00,0.67522,0.67531,0.67512,0.67512,1402199996.0
2006-09-04 18:03:00,0.67513,0.67524,0.67512,0.67524,1818199996.0
2006-09-04 18:04:00,0.67523,0.67528,0.6752,0.67528,794000000.0
2006-09-04 18:05:00,0.67523,0.67525,0.6752,0.67523,1244600013.0
2006-09-04 18:06:00,0.67523,0.67525,0.6752,0.67525,1769999995.0
2006-09-04 18:07:00,0.67523,0.67524,0.67514,0.67518,1929499998.0
2006-09-04 18:08:00,0.6752,0.6752,0.6752,0.6752,1039499999.0
2006-09-04 18:09:00,0.67522,0.67526,0.67519,0.67523,1039499999.0
2006-09-04 18:10:00,0.67525,0.67528,0.6752,0.6752,872600001.0
2006-09-04 18:11:00,0.67522,0.67533,0.67522,0.6753,1022999997.0
2006-09-04 18:12:00,0.67525,0.67535,0.6752,0.6752,810000000.0
2006-09-04 18:13:00,0.67522,0.67529,0.67521,0.67528,819700001.0
2006-09-04 18:14:00,0.67535,0.67538,0.6753,0.67535,1440499998.0
2006-09-04 18:15:00,0.67537,0.67544,0.67532,0.67539,2040900012.0
2006-09-04 18:16:00,0.67542,0.67542,0.67527,0.67529,1086700001.0
2006-09-04 18:17:00,0.6753,0.67543,0.6753,0.67542,832299997.0
2006-09-04 18:18:00,0.67542,0.67545,0.67538,0.6754,696100004.0
2006-09-04 18:19:00,0.67532,0.67551,0.67532,0.67548,586299999.0
2006-09-04 18:20:00,0.67555,0.67565,0.6755,0.67561,746399992.0
2006-09-04 18:21:00,0.6756,0.6756,0.67552,0.67556,810200005.0
2006-09-04 18:22:00,0.6756,0.67565,0.67558,0.67565,875999999.0
2006-09-04 18:23:00,0.67565,0.67573,0.67555,0.67568,1529400000.0
2006-09-04 18:24:00,0.6756,0.67568,0.6756,0.67562,1013700001.0
2006-09-04 18:25:00,0.67562,0.67573,0.67562,0.67564,918100008.0
2006-09-04 18:26:00,0.67563,0.67564,0.67555,0.67564,1189199990.0
2006-09-04 18:27:00,0.67563,0.67563,0.67554,0.67554,679699999.0
2006-09-04 18:28:00,0.67551,0.67556,0.67545,0.67556,725899997.0
2006-09-04 18:29:00,0.67557,0.67563,0.67555,0.67563,928600003.0
2006-09-04 18:30:00,0.67565,0.67565,0.67556,0.6756,579000011.0
2006-09-04 18:31:00,0.67555,0.67558,0.6755,0.67553,464599996.0
2006-09-04 18:32:00,0.67554,0.67554,0.67541,0.67548,721200000.0
2006-09-04 18:33:00,0.67551,0.67552,0.67543,0.67546,858199998.0
2006-09-04 18:34:00,0.67546,0.67556,0.67545,0.67553,1006000007.0
2006-09-04 18:35:00,0.67555,0.6756,0.67536,0.67536,503400000.0
2006-09-04 18:36:00,0.6753,0.67536,0.67529,0.67532,81300000.0
2006-09-04 18:37:00,0.67528,0.67533,0.67522,0.67533,298800002.0
2006-09-04 18:38:00,0.67532,0.67532,0.67523,0.67523,354700004.0
2006-09-04 18:39:00,0.67524,0.67529,0.67514,0.67522,296100001.0
2006-09-04 18:40:00,0.67528,0.67533,0.67525,0.67525,301100003.0
2006-09-04 18:41:00,0.67523,0.67532,0.67523,0.67532,674400005.0
2006-09-04 18:42:00,0.67531,0.67533,0.67525,0.67533,373000001.0
2006-09-04 18:43:00,0.67531,0.67533,0.67524,0.67524,294000001.0
2006-09-04 18:44:00,0.67524,0.67526,0.67517,0.67521,682999990.0
2006-09-04 18:45:00,0.67523,0.67525,0.67517,0.6752,398400000.0
2006-09-04 18:46:00,0.6753,0.67533,0.67523,0.67525,154400006.0
2006-09-04 18:47:00,0.67527,0.67527,0.67522,0.67525,177199998.0
2006-09-04 18:48:00,0.67522,0.67525,0.67517,0.67525,299399993.0
2006-09-04 18:49:00,0.67518,0.67523,0.67509,0.67523,162800000.0
2006-09-04 18:50:00,0.67523,0.67528,0.67522,0.67528,54200001.0
2006-09-04 18:51:00,0.67528,0.67528,0.67522,0.67525,246600000.0
2006-09-04 18:52:00,0.67524,0.67524,0.67512,0.67512,395100003.0
2006-09-04 18:53:00,0.67513,0.67524,0.67507,0.67507,709600005.0
2006-09-04 18:54:00,0.67513,0.67515,0.6751,0.67515,209400005.0
2006-09-04 18:55:00,0.67512,0.67515,0.67508,0.67512,504200005.0
2006-09-04 18:56:00,0.67513,0.67525,0.67513,0.67515,447700000.0
2006-09-04 18:57:00,0.67515,0.67518,0.67512,0.67513,427899995.0
2006-09-04 18:58:00,0.67509,0.67516,0.67507,0.67508,963500000.0
2006-09-04 18:59:00,0.67505,0.67512,0.67504,0.67505,552300005.0
2006-09-04 19:00:00,0.67505,0.6751,0.67505,0.6751,424799997.0
2006-09-04 19:01:00,0.6751,0.6751,0.6751,0.6751,172600000.0
2006-09-04 19:02:00,0.6751,0.6751,0.67503,0.67505,382300000.0
2006-09-04 19:03:00,0.67502,0.67507,0.67499,0.67502,417900000.0
2006-09-04 19:04:00,0.67505,0.67508,0.67502,0.67505,375000001.0
2006-09-04 19:05:00,0.67502,0.67507,0.675,0.67507,446600000.0
2006-09-04 19:06:00,0.67502,0.67508,0.67502,0.67502,724699995.0
2006-09-04 19:07:00,0.67507,0.67509,0.67502,0.67502,327999996.0
2006-09-04 19:08:00,0.67511,0.67514,0.67501,0.67501,874900002.0
2006-09-04 19:09:00,0.675,0.67508,0.675,0.67508,509299999.0
2006-09-04 19:10:00,0.67508,0.67508,0.675,0.67505,334099999.0
2006-09-04 19:11:00,0.67502,0.67508,0.675,0.67508,153499997.0
2006-09-04 19:12:00,0.67505,0.67505,0.675,0.67502,195600002.0
2006-09-04 19:13:00,0.675,0.67505,0.675,0.67503,417700004.0
2006-09-04 19:14:00,0.67503,0.67508,0.675,0.67503,228099997.0
2006-09-04 19:15:00,0.67501,0.67501,0.67491,0.67493,570399999.0
2006-09-04 19:16:00,0.67495,0.67499,0.67495,0.67499,280600005.0
2006-09-04 19:17:00,0.67498,0.67499,0.67496,0.67499,434999997.0
2006-09-04 19:18:00,0.67498,0.67502,0.67497,0.67498,299399999.0
2006-09-04 19:19:00,0.67493,0.67493,0.67487,0.67493,382799999.0
2006-09-04 19:20:00,0.67491,0.67494,0.67489,0.67491,249700001.0
2006-09-04 19:21:00,0.67492,0.67495,0.6749,0.67493,264300006.0
2006-09-04 19:22:00,0.67493,0.67493,0.67487,0.67488,225600000.0
2006-09-04 19:23:00,0.67487,0.67492,0.67486,0.6749,322899998.0
2006-09-04 19:24:00,0.6749,0.67497,0.6749,0.67497,235899996.0
2006-09-04 19:25:00,0.67497,0.67498,0.6749,0.67497,218499999.0
2006-09-04 19:26:00,0.67497,0.67498,0.67492,0.67492,520900001.0
2006-09-04 19:27:00,0.67492,0.67495,0.6749,0.67495,710500004.0
2006-09-04 19:28:00,0.67492,0.67492,0.67488,0.6749,210700000.0
2006-09-04 19:29:00,0.67483,0.67485,0.67472,0.6748,466000001.0
2006-09-04 19:30:00,0.67479,0.67485,0.67477,0.67482,611800005.0
2006-09-04 19:31:00,0.67482,0.67495,0.67482,0.67493,629000004.0
2006-09-04 19:32:00,0.67497,0.67502,0.67494,0.67502,566600000.0
2006-09-04 19:33:00,0.67498,0.67503,0.67497,0.67503,185100002.0
2006-09-04 19:34:00,0.67507,0.67515,0.67507,0.67515,316200000.0
2006-09-04 19:35:00,0.67515,0.67518,0.67512,0.67515,488300010.0
2006-09-04 19:36:00,0.6752,0.67521,0.67514,0.6752,436599995.0
2006-09-04 19:37:00,0.6752,0.67524,0.67516,0.67524,292299998.0
2006-09-04 19:38:00,0.67524,0.67525,0.67518,0.67518,319400001.0
2006-09-04 19:39:00,0.67515,0.67523,0.67515,0.6752,806299998.0
2006-09-04 19:40:00,0.67517,0.6753,0.67517,0.67522,724299996.0
2006-09-04 19:41:00,0.67522,0.67525,0.6752,0.67523,518200007.0
2006-09-04 19:42:00,0.67513,0.67525,0.67507,0.67516,381700003.0
2006-09-04 19:43:00,0.67527,0.6753,0.67514,0.67521,107199998.0
2006-09-04 19:44:00,0.67522,0.67526,0.67521,0.67522,459700004.0
2006-09-04 19:45:00,0.67528,0.67536,0.67501,0.67511,309999996.0
2006-09-04 19:46:00,0.67525,0.67527,0.67525,0.67525,196200003.0
2006-09-04 19:47:00,0.67527,0.67527,0.67489,0.67509,165099997.0
2006-09-04 19:48:00,0.67524,0.67524,0.67516,0.67516,165300004.0
2006-09-04 19:49:00,0.67512,0.67524,0.67512,0.67522,130199999.0
2006-09-04 19:50:00,0.67494,0.67494,0.67485,0.67486,396100008.0
2006-09-04 19:51:00,0.67485,0.67492,0.67484,0.6749,561899991.0
2006-09-04 19:52:00,0.6749,0.67493,0.67484,0.6749,391699993.0
2006-09-04 19:53:00,0.67487,0.67493,0.67487,0.67493,179700000.0
2006-09-04 19:54:00,0.67493,0.675,0.67485,0.675,40700000.0
2006-09-04 19:55:00,0.67505,0.67505,0.67487,0.67487,135600003.0
2006-09-04 19:56:00,0.67485,0.67485,0.67485,0.67485,131599998.0
2006-09-04 19:57:00,0.67488,0.67499,0.67485,0.67485,615400007.0
2006-09-04 19:58:00,0.67485,0.67493,0.67485,0.67491,350899999.0
2006-09-04 19:59:00,0.67492,0.67495,0.67489,0.67492,374000002.0
2006-09-04 20:00:00,0.67501,0.67508,0.675,0.675,167800002.0
2006-09-04 20:01:00,0.67497,0.67498,0.67495,0.67497,270600001.0
2006-09-04 20:02:00,0.67502,0.67509,0.67496,0.67499,126399999.0
2006-09-04 20:03:00,0.67507,0.67514,0.67506,0.67514,154900002.0
2006-09-04 20:04:00,0.67518,0.67529,0.67517,0.67517,147900001.0
2006-09-04 20:05:00,0.67525,0.67525,0.67522,0.67525,128000001.0
2006-09-04 20:06:00,0.67519,0.67523,0.67511,0.67523,172800003.0
2006-09-04 20:07:00,0.67522,0.67524,0.67518,0.67524,92500001.0
2006-09-04 20:08:00,0.67523,0.67525,0.67515,0.67516,546300004.0
2006-09-04 20:09:00,0.67513,0.67523,0.67508,0.67523,194100000.0
2006-09-04 20:10:00,0.67506,0.67521,0.67498,0.67515,171400000.0
2006-09-04 20:11:00,0.67516,0.67529,0.67494,0.6752,314100000.0
2006-09-04 20:12:00,0.67524,0.67524,0.67512,0.67516,842400011.0
2006-09-04 20:13:00,0.67513,0.67515,0.67508,0.67513,410599996.0
2006-09-04 20:14:00,0.67505,0.67524,0.6749,0.67505,411600002.0
2006-09-04 20:15:00,0.67517,0.67524,0.67515,0.67517,1147099997.0
2006-09-04 20:16:00,0.67522,0.67529,0.67522,0.67525,381000004.0
2006-09-04 20:17:00,0.67523,0.67525,0.6752,0.67523,154100002.0
2006-09-04 20:18:00,0.67522,0.67522,0.67512,0.67512,423599999.0
2006-09-04 20:19:00,0.67515,0.67524,0.67514,0.67518,490800003.0
2006-09-04 20:20:00,0.67521,0.67523,0.67516,0.67523,520099999.0
2006-09-04 20:21:00,0.67528,0.67529,0.67518,0.6752,190099998.0
2006-09-04 20:22:00,0.67521,0.67523,0.67514,0.67523,110300003.0
2006-09-04 20:23:00,0.67526,0.67536,0.67526,0.67526,534100007.0
2006-09-04 20:24:00,0.6752,0.67525,0.6752,0.6752,415100006.0
2006-09-04 20:25:00,0.6751,0.67513,0.67505,0.67505,463399999.0
2006-09-04 20:26:00,0.67506,0.67506,0.67497,0.67505,729599998.0
2006-09-04 20:27:00,0.67505,0.67512,0.67505,0.67507,398699999.0
2006-09-04 20:28:00,0.67491,0.67509,0.67482,0.67502,507699995.0
2006-09-04 20:29:00,0.67512,0.67512,0.6748,0.67482,542999995.0
2006-09-04 20:30:00,0.67503,0.67508,0.675,0.67505,1510900005.0
2006-09-04 20:31:00,0.67509,0.67524,0.67503,0.67503,1075299994.0
2006-09-04 20:32:00,0.67503,0.67508,0.675,0.67505,1433899996.0
2006-09-04 20:33:00,0.67504,0.67506,0.67496,0.67496,367699998.0
2006-09-04 20:34:00,0.67501,0.67521,0.6749,0.67495,356100004.0
2006-09-04 20:35:00,0.67497,0.67508,0.67476,0.67497,307700004.0
2006-09-04 20:36:00,0.67496,0.67501,0.67495,0.67501,351699995.0
2006-09-04 20:37:00,0.67503,0.67508,0.67501,0.67507,506100001.0
2006-09-04 20:38:00,0.67492,0.67502,0.6749,0.67499,913900003.0
2006-09-04 20:39:00,0.675,0.67509,0.675,0.67501,316000002.0
2006-09-04 20:40:00,0.67502,0.67513,0.67493,0.67502,505799994.0
2006-09-04 20:41:00,0.67509,0.67511,0.67503,0.67508,378800000.0
2006-09-04 20:42:00,0.67509,0.67512,0.67508,0.67509,108400002.0
2006-09-04 20:43:00,0.67507,0.6751,0.67503,0.67507,563599999.0
2006-09-04 20:44:00,0.67504,0.67509,0.67502,0.67508,909499999.0
2006-09-04 20:45:00,0.6751,0.6751,0.67502,0.67507,562699997.0
2006-09-04 20:46:00,0.67512,0.67512,0.67502,0.67507,163300000.0
2006-09-04 20:47:00,0.67508,0.67515,0.67505,0.67507,688399993.0
2006-09-04 20:48:00,0.67505,0.67514,0.67505,0.67505,676399997.0
2006-09-04 20:49:00,0.67507,0.67511,0.67504,0.6751,193099995.0
2006-09-04 20:50:00,0.67509,0.67509,0.675,0.67503,1315799999.0
2006-09-04 20:51:00,0.67503,0.67509,0.67502,0.67506,582099999.0
2006-09-04 20:52:00,0.67509,0.67509,0.675,0.67505,586699999.0
2006-09-04 20:53:00,0.67509,0.67509,0.67501,0.67506,994700004.0
2006-09-04 20:54:00,0.6751,0.67515,0.67505,0.67515,624000002.0
2006-09-04 20:55:00,0.67514,0.67514,0.67506,0.67512,492300006.0
2006-09-04 20:56:00,0.67513,0.67515,0.67505,0.6751,1247900001.0
2006-09-04 20:57:00,0.67507,0.67514,0.67506,0.67507,977999999.0
2006-09-04 20:58:00,0.67505,0.67511,0.67502,0.67502,792200007.0
2006-09-04 20:59:00,0.67501,0.67508,0.67499,0.675,1615000003.0
2006-09-04 21:00:00,0.67505,0.6751,0.67502,0.67508,1687500009.0
2006-09-04 21:01:00,0.67508,0.67508,0.67495,0.67504,1150799998.0
2006-09-04 21:02:00,0.67509,0.67509,0.67501,0.67505,494499999.0
2006-09-04 21:03:00,0.67505,0.67507,0.67499,0.67502,827799990.0
2006-09-04 21:04:00,0.6749,0.67504,0.67474,0.67475,417999999.0
2006-09-04 21:05:00,0.67474,0.67507,0.67471,0.67507,758399999.0
2006-09-04 21:06:00,0.67503,0.67503,0.67497,0.675,631099993.0
2006-09-04 21:07:00,0.67501,0.67502,0.67495,0.67495,217199996.0
2006-09-04 21:08:00,0.67489,0.67497,0.67472,0.67484,147899998.0
2006-09-04 21:09:00,0.67502,0.67513,0.67501,0.67513,384500002.0
2006-09-04 21:10:00,0.67513,0.67513,0.67507,0.6751,232400004.0
2006-09-04 21:11:00,0.6751,0.6751,0.6751,0.6751,307899995.0
2006-09-04 21:12:00,0.67479,0.67512,0.67479,0.67502,139100002.0
2006-09-04 21:13:00,0.67503,0.67507,0.67475,0.67475,338900000.0
2006-09-04 21:14:00,0.67496,0.6751,0.67491,0.67495,792300011.0
2006-09-04 21:15:00,0.67508,0.67514,0.67507,0.67514,331999995.0
2006-09-04 21:16:00,0.67511,0.67517,0.67505,0.67517,372500001.0
2006-09-04 21:17:00,0.67515,0.67518,0.67513,0.67518,198499999.0
2006-09-04 21:18:00,0.675,0.67507,0.67489,0.67493,95800001.0
2006-09-04 21:19:00,0.67513,0.67514,0.67509,0.6751,540100002.0
2006-09-04 21:20:00,0.67514,0.67514,0.67505,0.67507,1232599996.0
2006-09-04 21:21:00,0.67505,0.67516,0.67489,0.67498,276099997.0
2006-09-04 21:22:00,0.6751,0.67517,0.67509,0.67517,775800009.0
2006-09-04 21:23:00,0.67513,0.67513,0.67509,0.67509,67500000.0
2006-09-04 21:24:00,0.67512,0.67513,0.6751,0.6751,187100002.0
2006-09-04 21:25:00,0.67512,0.67515,0.67508,0.67512,212200000.0
2006-09-04 21:26:00,0.67513,0.67513,0.67504,0.67504,97399998.0
2006-09-04 21:27:00,0.67509,0.67522,0.67509,0.67517,153100003.0
2006-09-04 21:28:00,0.67503,0.67513,0.67484,0.67513,247599996.0
2006-09-04 21:29:00,0.67497,0.67515,0.67493,0.67502,362500002.0
2006-09-04 21:30:00,0.6751,0.67513,0.67509,0.6751,217099994.0
2006-09-04 21:31:00,0.6751,0.67516,0.6751,0.67516,237200001.0
2006-09-04 21:32:00,0.67518,0.67524,0.67515,0.67517,638799994.0
2006-09-04 21:33:00,0.67515,0.67518,0.67512,0.67512,372600001.0
2006-09-04 21:34:00,0.67512,0.67515,0.67512,0.67512,518799999.0
2006-09-04 21:35:00,0.67515,0.67515,0.6751,0.67513,275100000.0
2006-09-04 21:36:00,0.67516,0.67522,0.67515,0.67515,103699998.0
2006-09-04 21:37:00,0.6752,0.6752,0.675,0.67505,178600000.0
2006-09-04 21:38:00,0.67505,0.6751,0.67505,0.6751,50600000.0
2006-09-04 21:39:00,0.6751,0.67517,0.6751,0.67517,147600002.0
2006-09-04 21:40:00,0.67512,0.67518,0.67512,0.67512,227000004.0
2006-09-04 21:41:00,0.67513,0.67514,0.67509,0.6751,84399998.0
2006-09-04 21:42:00,0.67505,0.67505,0.67502,0.67505,141599998.0
2006-09-04 21:43:00,0.67484,0.67509,0.67478,0.67509,374699999.0
2006-09-04 21:44:00,0.67503,0.67505,0.67502,0.67505,494999999.0
2006-09-04 21:45:00,0.67505,0.67505,0.67505,0.67505,185199998.0
2006-09-04 21:46:00,0.67505,0.67505,0.67505,0.67505,460800004.0
2006-09-04 21:47:00,0.67505,0.67508,0.67505,0.67505,249300002.0
2006-09-04 21:48:00,0.67505,0.67505,0.675,0.67502,85399999.0
2006-09-04 21:49:00,0.675,0.67502,0.67497,0.67497,266999999.0
2006-09-04 21:50:00,0.67495,0.67502,0.67495,0.675,105000000.0
2006-09-04 21:51:00,0.675,0.67503,0.675,0.67502,270199999.0
2006-09-04 21:52:00,0.67502,0.67514,0.67502,0.67509,49600000.0
2006-09-04 21:53:00,0.67513,0.67513,0.675,0.675,67999998.0
2006-09-04 21:54:00,0.67498,0.67501,0.67494,0.67494,300900000.0
2006-09-04 21:55:00,0.67493,0.67499,0.67493,0.67495,198700004.0
2006-09-04 21:56:00,0.67475,0.67494,0.67469,0.67494,179399998.0
2006-09-04 21:57:00,0.67498,0.675,0.67495,0.67498,258100006.0
2006-09-04 21:58:00,0.67498,0.67504,0.67498,0.67504,81300002.0
2006-09-04 21:59:00,0.67505,0.67508,0.675,0.67507,464499994.0
2006-09-04 22:00:00,0.67505,0.67505,0.67497,0.67502,361799999.0
2006-09-04 22:01:00,0.67505,0.67508,0.675,0.67505,350100001.0
2006-09-04 22:02:00,0.67505,0.67508,0.675,0.675,450399991.0
2006-09-04 22:03:00,0.67489,0.67514,0.6748,0.67485,266500003.0
2006-09-04 22:04:00,0.67491,0.67524,0.67477,0.67503,257699994.0
2006-09-04 22:05:00,0.675,0.67504,0.67499,0.67499,115999997.0
2006-09-04 22:06:00,0.675,0.675,0.67497,0.67498,206700001.0
2006-09-04 22:07:00,0.67495,0.67496,0.67495,0.67496,81500000.0
2006-09-04 22:08:00,0.67494,0.67504,0.67494,0.67499,189700000.0
2006-09-04 22:09:00,0.675,0.67505,0.67498,0.67505,134099997.0
2006-09-04 22:10:00,0.67502,0.67508,0.675,0.67503,164000000.0
2006-09-04 22:11:00,0.67505,0.67505,0.67502,0.67502,204199999.0
2006-09-04 22:12:00,0.67492,0.67499,0.67481,0.67499,559399991.0
2006-09-04 22:13:00,0.67502,0.67502,0.67502,0.67502,147100003.0
2006-09-04 22:14:00,0.67501,0.67502,0.675,0.67502,39999999.0
2006-09-04 22:15:00,0.67494,0.67499,0.67477,0.6749,727899999.0
2006-09-04 22:16:00,0.67499,0.67502,0.67495,0.67502,743400004.0
2006-09-04 22:17:00,0.67503,0.67503,0.67502,0.67502,24700000.0
2006-09-04 22:18:00,0.67502,0.67504,0.67502,0.67504,119599998.0
2006-09-04 22:19:00,0.67505,0.67505,0.675,0.67502,146600002.0
2006-09-04 22:20:00,0.67502,0.6751,0.67499,0.6751,98399998.0
2006-09-04 22:21:00,0.67511,0.67513,0.67505,0.67505,594300003.0
2006-09-04 22:22:00,0.67505,0.6751,0.67496,0.67499,468700004.0
2006-09-04 22:23:00,0.67499,0.67512,0.67499,0.67506,355400000.0
2006-09-04 22:24:00,0.67509,0.67516,0.67501,0.67512,330499999.0
2006-09-04 22:25:00,0.6751,0.67515,0.67508,0.67508,297499998.0
2006-09-04 22:26:00,0.67512,0.67515,0.6751,0.67512,344699998.0
2006-09-04 22:27:00,0.67512,0.67512,0.67512,0.67512,91700002.0
2006-09-04 22:28:00,0.67512,0.67515,0.6751,0.6751,244399999.0
2006-09-04 22:29:00,0.67513,0.67513,0.675,0.675,221799999.0
2006-09-04 22:30:00,0.67503,0.67505,0.67502,0.67502,35800000.0
2006-09-04 22:31:00,0.67502,0.67502,0.67492,0.67492,134900002.0
2006-09-04 22:32:00,0.67495,0.67501,0.67495,0.67499,187099996.0
2006-09-04 22:33:00,0.67495,0.67498,0.67495,0.67498,301400004.0
2006-09-04 22:34:00,0.67496,0.67496,0.67483,0.67489,444400003.0
2006-09-04 22:35:00,0.67489,0.67489,0.67481,0.67485,229500000.0
2006-09-04 22:36:00,0.67484,0.67488,0.67479,0.67488,89200001.0
2006-09-04 22:37:00,0.6749,0.6749,0.6748,0.6748,332499992.0
2006-09-04 22:38:00,0.67487,0.67487,0.67483,0.67483,257899999.0
2006-09-04 22:39:00,0.67482,0.67483,0.6748,0.67482,283200001.0
2006-09-04 22:40:00,0.67481,0.67489,0.67481,0.67489,368899995.0
2006-09-04 22:41:00,0.6749,0.67493,0.6749,0.67492,294300000.0
2006-09-04 22:42:00,0.67482,0.67488,0.67482,0.67485,177500002.0
2006-09-04 22:43:00,0.67471,0.67475,0.67462,0.67475,311799999.0
2006-09-04 22:44:00,0.67492,0.67493,0.6749,0.6749,90700002.0
2006-09-04 22:45:00,0.67496,0.67496,0.67487,0.67493,127899998.0
2006-09-04 22:46:00,0.67497,0.67504,0.67497,0.675,98400001.0
2006-09-04 22:47:00,0.67501,0.67501,0.6749,0.6749,201999995.0
2006-09-04 22:48:00,0.6749,0.67498,0.67488,0.67488,307900003.0
2006-09-04 22:49:00,0.67496,0.67496,0.67482,0.67485,140399997.0
2006-09-04 22:50:00,0.67468,0.67493,0.67466,0.67469,259400001.0
2006-09-04 22:51:00,0.67478,0.67485,0.67462,0.6748,239300006.0
2006-09-04 22:52:00,0.6749,0.67491,0.6749,0.6749,66099998.0
2006-09-04 22:53:00,0.6749,0.67498,0.6749,0.67493,154700004.0
2006-09-04 22:54:00,0.67493,0.67496,0.67485,0.67485,103500002.0
2006-09-04 22:55:00,0.67483,0.67485,0.67483,0.67485,121600000.0
2006-09-04 22:56:00,0.67488,0.67488,0.67484,0.67485,159000005.0
2006-09-04 22:57:00,0.67478,0.67481,0.67475,0.67478,194499999.0
2006-09-04 22:58:00,0.67482,0.67485,0.67475,0.6748,466599997.0
2006-09-04 22:59:00,0.67478,0.67478,0.67466,0.67466,330599998.0
2006-09-04 23:00:00,0.67459,0.67498,0.67459,0.67488,125299999.0
2006-09-04 23:01:00,0.6749,0.6749,0.67488,0.67489,24300000.0
2006-09-04 23:02:00,0.67488,0.67491,0.67484,0.67484,172299999.0
2006-09-04 23:03:00,0.6748,0.6748,0.67449,0.67471,149200003.0
2006-09-04 23:04:00,0.67476,0.67489,0.67476,0.67483,110500001.0
2006-09-04 23:05:00,0.67482,0.67485,0.67482,0.67485,214099997.0
2006-09-04 23:06:00,0.67456,0.67481,0.67456,0.67481,111699999.0
2006-09-04 23:07:00,0.67482,0.67485,0.67482,0.67485,12900000.0
2006-09-04 23:08:00,0.6748,0.67485,0.6748,0.67482,119699996.0
2006-09-04 23:09:00,0.67489,0.67494,0.67483,0.67487,216499996.0
2006-09-04 23:10:00,0.67483,0.67488,0.67483,0.67488,94400000.0
2006-09-04 23:11:00,0.67495,0.67499,0.67489,0.67492,364899994.0
2006-09-04 23:12:00,0.6748,0.67493,0.67462,0.67477,218600003.0
2006-09-04 23:13:00,0.6749,0.67492,0.67487,0.67487,67499998.0
2006-09-04 23:14:00,0.6747,0.67506,0.67469,0.67502,206900002.0
2006-09-04 23:15:00,0.67493,0.67498,0.67492,0.67495,137299998.0
2006-09-04 23:16:00,0.6748,0.67483,0.67472,0.67483,103800003.0
2006-09-04 23:17:00,0.67485,0.67499,0.6747,0.67499,230200002.0
2006-09-04 23:18:00,0.67477,0.67485,0.6747,0.67485,86400002.0
2006-09-04 23:19:00,0.67478,0.67513,0.67465,0.67512,212600000.0
2006-09-04 23:20:00,0.67493,0.67495,0.67492,0.67495,157799998.0
2006-09-04 23:21:00,0.67493,0.67493,0.67493,0.67493,61700001.0
2006-09-04 23:22:00,0.67475,0.67485,0.67473,0.6748,199499996.0
2006-09-04 23:23:00,0.67497,0.67499,0.67468,0.67488,239399998.0
2006-09-04 23:24:00,0.67489,0.67489,0.67484,0.67486,138800002.0
2006-09-04 23:25:00,0.6749,0.67495,0.67485,0.67485,173999997.0
2006-09-04 23:26:00,0.67489,0.67495,0.67489,0.67492,141500002.0
2006-09-04 23:27:00,0.67472,0.67485,0.67472,0.67485,114999999.0
2006-09-04 23:28:00,0.67493,0.67493,0.6749,0.6749,3200000.0
2006-09-04 23:29:00,0.67468,0.67479,0.6746,0.67464,143799999.0
2006-09-04 23:30:00,0.67484,0.67493,0.67482,0.67485,194500002.0
2006-09-04 23:31:00,0.67485,0.67486,0.67478,0.6748,182000002.0
2006-09-04 23:32:00,0.67483,0.67485,0.67481,0.67485,137900003.0
2006-09-04 23:33:00,0.67488,0.67488,0.6748,0.67485,183599997.0
2006-09-04 23:34:00,0.67483,0.67483,0.67477,0.67482,133699999.0
2006-09-04 23:35:00,0.67481,0.67481,0.67463,0.67474,147999999.0
2006-09-04 23:36:00,0.67448,0.6748,0.67437,0.67473,130499998.0
2006-09-04 23:37:00,0.67458,0.67469,0.67445,0.67463,254799998.0
2006-09-04 23:38:00,0.6746,0.67468,0.67444,0.67468,176900000.0
2006-09-04 23:39:00,0.67475,0.67477,0.67472,0.67475,93499998.0
2006-09-04 23:40:00,0.67477,0.67477,0.67476,0.67476,41500000.0
2006-09-04 23:41:00,0.67478,0.67478,0.6746,0.6746,176099998.0
2006-09-04 23:42:00,0.67462,0.67462,0.67462,0.67462,24700001.0
2006-09-04 23:43:00,0.6745,0.67452,0.67435,0.6745,212400002.0
2006-09-04 23:44:00,0.6745,0.6746,0.67437,0.6746,79200001.0
2006-09-04 23:45:00,0.67447,0.67456,0.67439,0.67448,175200001.0
2006-09-04 23:46:00,0.6746,0.67462,0.6746,0.67462,23900000.0
2006-09-04 23:47:00,0.67457,0.67472,0.67435,0.6744,134699999.0
2006-09-04 23:48:00,0.67458,0.67459,0.67452,0.67452,141399997.0
2006-09-04 23:49:00,0.6745,0.67453,0.6745,0.67453,68400002.0
2006-09-04 23:50:00,0.67451,0.67462,0.67451,0.67462,86100000.0
2006-09-04 23:51:00,0.67457,0.67464,0.6744,0.67445,146599997.0
2006-09-04 23:52:00,0.67435,0.67469,0.67435,0.67445,184499998.0
2006-09-04 23:53:00,0.67462,0.67475,0.67462,0.67464,157099999.0
2006-09-04 23:54:00,0.6746,0.67464,0.67456,0.6746,180300000.0
2006-09-04 23:55:00,0.67463,0.67463,0.67454,0.67463,78400001.0
2006-09-04 23:56:00,0.67461,0.67461,0.67452,0.67452,157899998.0
2006-09-04 23:57:00,0.67467,0.67474,0.67464,0.67464,182100004.0
2006-09-04 23:58:00,0.67465,0.67465,0.67435,0.67435,33500000.0
2006-09-04 23:59:00,0.67452,0.67462,0.67452,0.67462,77599998.0
2006-09-05 00:00:00,0.67466,0.67483,0.67466,0.67472,234499999.0
2006-09-05 00:01:00,0.67473,0.67484,0.6747,0.67484,87500001.0
2006-09-05 00:02:00,0.67477,0.67477,0.67473,0.67473,35800002.0
2006-09-05 00:03:00,0.67475,0.67475,0.67475,0.67475,56600002.0
2006-09-05 00:04:00,0.67475,0.67475,0.67475,0.67475,17600000.0
2006-09-05 00:05:00,0.67455,0.67477,0.67455,0.67471,35500000.0
2006-09-05 00:06:00,0.67475,0.67486,0.67475,0.67478,142100001.0
2006-09-05 00:07:00,0.67474,0.67483,0.67474,0.67479,209599992.0
2006-09-05 00:08:00,0.6748,0.67482,0.67465,0.67465,147499997.0
2006-09-05 00:09:00,0.67471,0.67477,0.67471,0.67474,76200000.0
2006-09-05 00:10:00,0.67477,0.6748,0.67467,0.67467,105400000.0
2006-09-05 00:11:00,0.67467,0.67469,0.67453,0.67453,69400000.0
2006-09-05 00:12:00,0.67456,0.67461,0.67453,0.67453,97199999.0
2006-09-05 00:13:00,0.67461,0.67461,0.6746,0.67461,24900000.0
2006-09-05 00:14:00,0.67463,0.67463,0.67462,0.67462,66500000.0
2006-09-05 00:15:00,0.67461,0.67471,0.67461,0.67465,161400003.0
2006-09-05 00:16:00,0.67464,0.67473,0.67464,0.67473,199099995.0
2006-09-05 00:17:00,0.67468,0.67468,0.67463,0.67463,153300000.0
2006-09-05 00:18:00,0.67462,0.67465,0.67462,0.67465,203800002.0
2006-09-05 00:19:00,0.67465,0.67465,0.6746,0.6746,14600000.0
2006-09-05 00:20:00,0.67465,0.67473,0.67465,0.67473,19200000.0
2006-09-05 00:21:00,0.67473,0.67473,0.67466,0.67472,164800002.0
2006-09-05 00:22:00,0.67472,0.67478,0.6747,0.67478,52700000.0
2006-09-05 00:23:00,0.67475,0.67475,0.67473,0.67473,73100003.0
2006-09-05 00:24:00,0.67475,0.67475,0.6747,0.67472,247100002.0
2006-09-05 00:25:00,0.67477,0.67481,0.67467,0.67476,187500001.0
2006-09-05 00:26:00,0.67458,0.67468,0.67444,0.67468,89199998.0
2006-09-05 00:27:00,0.67477,0.67477,0.67465,0.67473,128799997.0
2006-09-05 00:28:00,0.67473,0.67473,0.67464,0.67464,142499996.0
2006-09-05 00:29:00,0.67473,0.67473,0.67457,0.67457,80699999.0
2006-09-05 00:30:00,0.67462,0.67471,0.67444,0.67454,246899997.0
2006-09-05 00:31:00,0.67463,0.67465,0.67463,0.67465,15000000.0
2006-09-05 00:32:00,0.67467,0.67471,0.67467,0.67469,29700000.0
2006-09-05 00:33:00,0.67453,0.67454,0.67443,0.67454,179200002.0
2006-09-05 00:34:00,0.6746,0.67467,0.6746,0.67465,168499999.0
2006-09-05 00:35:00,0.67467,0.67467,0.6746,0.67462,129999997.0
2006-09-05 00:36:00,0.67465,0.67465,0.67465,0.67465,24999999.0
2006-09-05 00:37:00,0.6747,0.6747,0.67467,0.67467,2300000.0
2006-09-05 00:38:00,0.67466,0.67471,0.67462,0.67466,127600001.0
2006-09-05 00:39:00,0.67463,0.67467,0.67463,0.67467,39800001.0
2006-09-05 00:40:00,0.67468,0.67471,0.67463,0.67465,87800000.0
2006-09-05 00:41:00,0.67475,0.67477,0.6747,0.67475,211000001.0
2006-09-05 00:42:00,0.6747,0.67477,0.67457,0.67457,69500000.0
2006-09-05 00:43:00,0.67468,0.67472,0.67468,0.67472,41499998.0
2006-09-05 00:44:00,0.67472,0.67474,0.67463,0.67471,91599999.0
2006-09-05 00:45:00,0.67468,0.67468,0.67468,0.67468,32700001.0
2006-09-05 00:46:00,0.67468,0.67468,0.67452,0.67464,208199996.0
2006-09-05 00:47:00,0.67467,0.67474,0.67464,0.67467,183900002.0
2006-09-05 00:48:00,0.67468,0.6747,0.67467,0.67468,160900003.0
2006-09-05 00:49:00,0.6747,0.6747,0.67458,0.6746,169099998.0
2006-09-05 00:50:00,0.67465,0.67465,0.6746,0.6746,66999999.0
2006-09-05 00:51:00,0.67467,0.67467,0.67457,0.67467,172499999.0
2006-09-05 00:52:00,0.67465,0.67471,0.67461,0.67461,196500001.0
2006-09-05 00:53:00,0.6746,0.67463,0.6746,0.67463,82299998.0
2006-09-05 00:54:00,0.67467,0.6747,0.67465,0.67465,101699996.0
2006-09-05 00:55:00,0.67467,0.67472,0.67467,0.67472,104000001.0
2006-09-05 00:56:00,0.6746,0.67465,0.67457,0.67462,25700000.0
2006-09-05 00:57:00,0.67465,0.67471,0.67464,0.67464,169299998.0
2006-09-05 00:58:00,0.67457,0.67457,0.67448,0.67452,118200001.0
2006-09-05 00:59:00,0.67455,0.67455,0.67452,0.67452,59399999.0
2006-09-05 01:00:00,0.67456,0.67463,0.67451,0.67463,164499997.0
2006-09-05 01:01:00,0.6747,0.6747,0.67459,0.67463,262199994.0
2006-09-05 01:02:00,0.67467,0.67469,0.67461,0.67461,145700001.0
2006-09-05 01:03:00,0.67464,0.67473,0.6746,0.67469,373500001.0
2006-09-05 01:04:00,0.67445,0.67459,0.67437,0.67451,144800001.0
2006-09-05 01:05:00,0.67471,0.67488,0.67471,0.67482,109800003.0
2006-09-05 01:06:00,0.67487,0.67492,0.67486,0.67487,184300000.0
2006-09-05 01:07:00,0.6748,0.67491,0.67479,0.67485,249499997.0
2006-09-05 01:08:00,0.67478,0.67487,0.67477,0.67483,169499999.0
2006-09-05 01:09:00,0.67487,0.67489,0.67467,0.67467,198999996.0
2006-09-05 01:10:00,0.67465,0.67465,0.67458,0.6746,124599999.0
2006-09-05 01:11:00,0.67463,0.67473,0.67463,0.67473,88900003.0
2006-09-05 01:12:00,0.6745,0.67477,0.67448,0.67477,66800002.0
2006-09-05 01:13:00,0.67473,0.67475,0.67472,0.67475,182600002.0
2006-09-05 01:14:00,0.67471,0.6748,0.6747,0.67475,188600003.0
2006-09-05 01:15:00,0.67467,0.67475,0.6745,0.67465,126900001.0
2006-09-05 01:16:00,0.67465,0.67475,0.67446,0.6746,219799998.0
2006-09-05 01:17:00,0.67453,0.67465,0.6745,0.67456,192500004.0
2006-09-05 01:18:00,0.67474,0.67481,0.67474,0.67481,38300000.0
2006-09-05 01:19:00,0.67478,0.67482,0.67468,0.67468,103099996.0
2006-09-05 01:20:00,0.67466,0.67482,0.67466,0.67482,48400000.0
2006-09-05 01:21:00,0.67483,0.67483,0.6748,0.67481,57599999.0
2006-09-05 01:22:00,0.67481,0.67481,0.67474,0.67476,19100000.0
2006-09-05 01:23:00,0.67479,0.67479,0.67479,0.67479,13500000.0
2006-09-05 01:24:00,0.67481,0.67482,0.67481,0.67482,39000001.0
2006-09-05 01:25:00,0.67475,0.67483,0.67475,0.67483,57400001.0
2006-09-05 01:26:00,0.67484,0.67484,0.67478,0.67478,249400006.0
2006-09-05 01:27:00,0.67483,0.67483,0.67477,0.67479,109800002.0
2006-09-05 01:28:00,0.67485,0.67485,0.67477,0.67481,134000001.0
2006-09-05 01:29:00,0.67485,0.67488,0.67483,0.67488,113099997.0
2006-09-05 01:30:00,0.67485,0.67488,0.67485,0.67488,91899997.0
2006-09-05 01:31:00,0.67487,0.67489,0.67484,0.67484,76799998.0
2006-09-05 01:32:00,0.67488,0.67488,0.67488,0.67488,22299999.0
2006-09-05 01:33:00,0.6748,0.67482,0.67478,0.67478,12300000.0
2006-09-05 01:34:00,0.67481,0.67482,0.67474,0.6748,301500006.0
2006-09-05 01:35:00,0.67479,0.67483,0.67479,0.6748,20400000.0
2006-09-05 01:36:00,0.67482,0.67485,0.67482,0.67482,73100001.0
2006-09-05 01:37:00,0.67485,0.67485,0.67483,0.67485,143500001.0
2006-09-05 01:38:00,0.67483,0.67492,0.67483,0.67484,211699996.0
2006-09-05 01:39:00,0.67488,0.67492,0.67484,0.67485,107600002.0
2006-09-05 01:40:00,0.67478,0.67483,0.67478,0.67481,131399997.0
2006-09-05 01:41:00,0.67483,0.67485,0.67482,0.67483,238800002.0
2006-09-05 01:42:00,0.67484,0.67493,0.67483,0.6749,63699999.0
2006-09-05 01:43:00,0.67494,0.67494,0.67488,0.67493,81500001.0
2006-09-05 01:44:00,0.67493,0.67493,0.67483,0.67483,241099997.0
2006-09-05 01:45:00,0.67484,0.67493,0.67478,0.67493,89199999.0
2006-09-05 01:46:00,0.67493,0.67493,0.6748,0.6748,78800002.0
2006-09-05 01:47:00,0.67487,0.67493,0.67487,0.67489,122400000.0
2006-09-05 01:48:00,0.67486,0.67493,0.67486,0.67493,90000001.0
2006-09-05 01:49:00,0.67485,0.67489,0.67455,0.67463,227100004.0
2006-09-05 01:50:00,0.67489,0.67492,0.67482,0.67482,90799998.0
2006-09-05 01:51:00,0.67483,0.67492,0.67483,0.67485,106300003.0
2006-09-05 01:52:00,0.6748,0.67484,0.67462,0.67466,214099999.0
2006-09-05 01:53:00,0.6748,0.67493,0.6748,0.67492,90800002.0
2006-09-05 01:54:00,0.67489,0.67489,0.67473,0.67483,146199999.0
2006-09-05 01:55:00,0.67482,0.67491,0.67482,0.67491,94900001.0
2006-09-05 01:56:00,0.67467,0.6749,0.6746,0.67478,202399998.0
2006-09-05 01:57:00,0.67479,0.67494,0.67467,0.67494,147899994.0
2006-09-05 01:58:00,0.67488,0.67488,0.67479,0.67483,77099998.0
2006-09-05 01:59:00,0.67484,0.67484,0.67474,0.67474,80500004.0
2006-09-05 02:00:00,0.67472,0.67479,0.67472,0.67475,120699999.0
2006-09-05 02:01:00,0.67485,0.67488,0.6748,0.67485,253700000.0
2006-09-05 02:02:00,0.67472,0.67487,0.67472,0.67487,125000000.0
2006-09-05 02:03:00,0.67479,0.67479,0.67473,0.67473,1600000.0
2006-09-05 02:04:00,0.67478,0.67478,0.67466,0.67466,72599998.0
2006-09-05 02:05:00,0.6746,0.6746,0.67449,0.67455,226900000.0
2006-09-05 02:06:00,0.67455,0.67458,0.67449,0.6745,175399998.0
2006-09-05 02:07:00,0.67455,0.67457,0.6745,0.67452,176000001.0
2006-09-05 02:08:00,0.67452,0.67455,0.6745,0.6745,141099998.0
2006-09-05 02:09:00,0.67459,0.6746,0.6745,0.67453,215300002.0
2006-09-05 02:10:00,0.67452,0.67465,0.67447,0.67449,212299996.0
2006-09-05 02:11:00,0.67446,0.67454,0.67446,0.67447,129300001.0
2006-09-05 02:12:00,0.67445,0.67451,0.6744,0.67451,167199999.0
2006-09-05 02:13:00,0.67453,0.67459,0.67449,0.67455,141500000.0
2006-09-05 02:14:00,0.67449,0.67449,0.67442,0.67442,48199999.0
2006-09-05 02:15:00,0.67437,0.67442,0.67434,0.67437,139600001.0
2006-09-05 02:16:00,0.67434,0.6744,0.67427,0.67437,160100002.0
2006-09-05 02:17:00,0.67437,0.67441,0.6743,0.6743,135900000.0
2006-09-05 02:18:00,0.67435,0.6744,0.67428,0.6744,155100000.0
2006-09-05 02:19:00,0.67436,0.67448,0.67436,0.67444,250200008.0
2006-09-05 02:20:00,0.67446,0.67459,0.67446,0.67453,244600005.0
2006-09-05 02:21:00,0.67448,0.6745,0.67446,0.6745,98399999.0
2006-09-05 02:22:00,0.67443,0.67443,0.67436,0.67442,55000001.0
2006-09-05 02:23:00,0.67441,0.67444,0.67437,0.67443,115900002.0
2006-09-05 02:24:00,0.67444,0.67449,0.67438,0.67443,224900001.0
2006-09-05 02:25:00,0.67447,0.67447,0.67436,0.67443,117399997.0
2006-09-05 02:26:00,0.67443,0.67443,0.67434,0.67434,124300001.0
2006-09-05 02:27:00,0.67433,0.67441,0.67433,0.67435,225599998.0
2006-09-05 02:28:00,0.67436,0.67436,0.6743,0.6743,147199997.0
2006-09-05 02:29:00,0.67431,0.67439,0.67428,0.67435,241200000.0
2006-09-05 02:30:00,0.6743,0.67434,0.67427,0.67431,165700000.0
2006-09-05 02:31:00,0.6743,0.67438,0.6743,0.67432,125999998.0
2006-09-05 02:32:00,0.67433,0.67433,0.67427,0.67432,92200001.0
2006-09-05 02:33:00,0.67437,0.67443,0.67437,0.67443,61500000.0
2006-09-05 02:34:00,0.67441,0.67441,0.67435,0.67437,49500001.0
2006-09-05 02:35:00,0.67438,0.67438,0.67431,0.67438,69400000.0
2006-09-05 02:36:00,0.67442,0.67442,0.67434,0.67437,95299999.0
2006-09-05 02:37:00,0.67438,0.67444,0.67438,0.67444,194200003.0
2006-09-05 02:38:00,0.67442,0.67442,0.67433,0.67441,138800002.0
2006-09-05 02:39:00,0.67441,0.67441,0.67432,0.67432,23200000.0
2006-09-05 02:40:00,0.67434,0.67434,0.67428,0.67434,118099999.0
2006-09-05 02:41:00,0.6743,0.67434,0.67427,0.67434,108900002.0
2006-09-05 02:42:00,0.6743,0.67435,0.6743,0.67435,47900000.0
2006-09-05 02:43:00,0.67435,0.67435,0.67423,0.67423,15900000.0
2006-09-05 02:44:00,0.67423,0.67432,0.67423,0.67432,195499996.0
2006-09-05 02:45:00,0.67428,0.67429,0.67424,0.67429,57600001.0
2006-09-05 02:46:00,0.67435,0.67435,0.6743,0.67432,124500000.0
2006-09-05 02:47:00,0.6743,0.6743,0.67429,0.67429,43099999.0
2006-09-05 02:48:00,0.67428,0.67435,0.67425,0.67425,104900000.0
2006-09-05 02:49:00,0.67431,0.67431,0.67425,0.67427,170700002.0
2006-09-05 02:50:00,0.67427,0.67433,0.67427,0.67433,79700003.0
2006-09-05 02:51:00,0.67424,0.67431,0.67424,0.67431,97600001.0
2006-09-05 02:52:00,0.67431,0.6744,0.67424,0.6744,110200000.0
2006-09-05 02:53:00,0.67443,0.67443,0.67433,0.67439,136600003.0
2006-09-05 02:54:00,0.67437,0.67439,0.67422,0.67422,173800000.0
2006-09-05 02:55:00,0.67419,0.67441,0.67419,0.67441,158000001.0
2006-09-05 02:56:00,0.67438,0.67438,0.67429,0.6743,101299999.0
2006-09-05 02:57:00,0.67424,0.67431,0.6742,0.67431,183899994.0
2006-09-05 02:58:00,0.6743,0.67433,0.67414,0.67433,87800001.0
2006-09-05 02:59:00,0.67425,0.67432,0.67425,0.67432,145899999.0
2006-09-05 03:00:00,0.67439,0.67439,0.67429,0.67429,157799998.0
2006-09-05 03:01:00,0.67429,0.67441,0.67429,0.67437,140200001.0
2006-09-05 03:02:00,0.67432,0.67432,0.67426,0.67432,62700000.0
2006-09-05 03:03:00,0.6743,0.67431,0.67427,0.6743,161300005.0
2006-09-05 03:04:00,0.67431,0.67431,0.67425,0.67427,233899999.0
2006-09-05 03:05:00,0.67432,0.67435,0.67423,0.67425,165700001.0
2006-09-05 03:06:00,0.67427,0.67431,0.67421,0.67427,170499998.0
2006-09-05 03:07:00,0.6743,0.67435,0.6743,0.67435,75599999.0
2006-09-05 03:08:00,0.67435,0.6744,0.67435,0.6744,70600001.0
2006-09-05 03:09:00,0.67444,0.67448,0.6744,0.6744,122800000.0
2006-09-05 03:10:00,0.67447,0.67461,0.67447,0.67461,141399998.0
2006-09-05 03:11:00,0.67463,0.67463,0.67451,0.6746,133800001.0
2006-09-05 03:12:00,0.6746,0.6746,0.67448,0.67451,138100003.0
2006-09-05 03:13:00,0.67452,0.67461,0.67449,0.67461,109500003.0
2006-09-05 03:14:00,0.67461,0.67461,0.67456,0.67456,66500001.0
2006-09-05 03:15:00,0.67457,0.67459,0.67451,0.67453,93500000.0
2006-09-05 03:16:00,0.67454,0.67454,0.67448,0.67449,97400002.0
2006-09-05 03:17:00,0.67453,0.67456,0.67449,0.67456,124800001.0
2006-09-05 03:18:00,0.67457,0.67457,0.67449,0.67452,103700001.0
2006-09-05 03:19:00,0.67452,0.67453,0.67452,0.67453,78299999.0
2006-09-05 03:20:00,0.67453,0.67453,0.67447,0.67447,29500001.0
2006-09-05 03:21:00,0.67443,0.67449,0.67443,0.67449,11300000.0
2006-09-05 03:22:00,0.67432,0.67441,0.67416,0.67428,77299999.0
2006-09-05 03:23:00,0.67445,0.67445,0.67445,0.67445,84699998.0
2006-09-05 03:24:00,0.67448,0.67448,0.67447,0.67447,13600000.0
2006-09-05 03:25:00,0.67442,0.67442,0.67442,0.67442,73599998.0
2006-09-05 03:26:00,0.67441,0.67442,0.67435,0.6744,126800003.0
2006-09-05 03:27:00,0.67445,0.67445,0.67445,0.67445,19100000.0
2006-09-05 03:28:00,0.67447,0.67448,0.67443,0.67443,113299997.0
2006-09-05 03:29:00,0.67442,0.67442,0.67437,0.67437,57000000.0
2006-09-05 03:30:00,0.67435,0.6744,0.67432,0.67433,192600000.0
2006-09-05 03:31:00,0.67437,0.67437,0.67433,0.67433,22700000.0
2006-09-05 03:32:00,0.67432,0.6744,0.67432,0.6744,29500001.0
2006-09-05 03:33:00,0.67433,0.67441,0.67433,0.67436,43900001.0
2006-09-05 03:34:00,0.67437,0.67442,0.67433,0.67442,283699997.0
2006-09-05 03:35:00,0.67442,0.67443,0.67435,0.67436,189999997.0
2006-09-05 03:36:00,0.67437,0.67443,0.67435,0.67435,180800004.0
2006-09-05 03:37:00,0.67434,0.67435,0.67431,0.67433,83800002.0
2006-09-05 03:38:00,0.67415,0.67436,0.67415,0.6743,169800001.0
2006-09-05 03:39:00,0.67437,0.67438,0.67437,0.67438,114399997.0
2006-09-05 03:40:00,0.67432,0.67434,0.67426,0.6743,90900001.0
2006-09-05 03:41:00,0.67431,0.67433,0.67431,0.67433,59099999.0
2006-09-05 03:42:00,0.67433,0.67433,0.67424,0.67427,125400002.0
2006-09-05 03:43:00,0.67428,0.67432,0.67428,0.67432,73399997.0
2006-09-05 03:44:00,0.67436,0.67438,0.67436,0.67438,15600000.0
2006-09-05 03:45:00,0.67438,0.67439,0.67438,0.67439,23099999.0
2006-09-05 03:46:00,0.67432,0.67432,0.67432,0.67432,2000000.0
2006-09-05 03:47:00,0.67432,0.67432,0.67432,0.67432,52700001.0
2006-09-05 03:48:00,0.67432,0.67438,0.67432,0.67438,24700000.0
2006-09-05 03:49:00,0.67433,0.67433,0.67425,0.67432,147199999.0
2006-09-05 03:50:00,0.6743,0.67434,0.6743,0.67434,180700000.0
2006-09-05 03:51:00,0.67432,0.67433,0.67424,0.67433,166200000.0
2006-09-05 03:52:00,0.6743,0.67434,0.67429,0.67434,38299999.0
2006-09-05 03:53:00,0.67439,0.67439,0.67428,0.67428,168000004.0
2006-09-05 03:54:00,0.67446,0.67451,0.67445,0.67446,165500002.0
2006-09-05 03:55:00,0.67443,0.67445,0.67443,0.67443,50900001.0
2006-09-05 03:56:00,0.67445,0.67445,0.67437,0.67437,83100000.0
2006-09-05 03:57:00,0.6745,0.67455,0.6745,0.67455,104700000.0
2006-09-05 03:58:00,0.67446,0.67456,0.67446,0.67452,245300000.0
2006-09-05 03:59:00,0.67448,0.67451,0.67446,0.67446,86699999.0
2006-09-05 04:00:00,0.6745,0.67452,0.67442,0.67452,168199996.0
2006-09-05 04:01:00,0.6745,0.67451,0.67446,0.67447,77700002.0
2006-09-05 04:02:00,0.67451,0.67451,0.67443,0.67444,116299998.0
2006-09-05 04:03:00,0.67445,0.67445,0.67438,0.67441,71900002.0
2006-09-05 04:04:00,0.67445,0.67445,0.67442,0.67443,107499999.0
2006-09-05 04:05:00,0.67445,0.67445,0.67443,0.67443,16400000.0
2006-09-05 04:06:00,0.67442,0.67442,0.67432,0.67433,104700003.0
2006-09-05 04:07:00,0.67434,0.67436,0.67434,0.67436,10600000.0
2006-09-05 04:08:00,0.67424,0.67442,0.67418,0.6743,248000007.0
2006-09-05 04:09:00,0.67437,0.67441,0.67435,0.67436,142999998.0
2006-09-05 04:10:00,0.67433,0.6744,0.67431,0.67438,122800002.0
2006-09-05 04:11:00,0.67445,0.67447,0.6744,0.6744,212900000.0
2006-09-05 04:12:00,0.67439,0.6744,0.67434,0.6744,70400001.0
2006-09-05 04:13:00,0.67445,0.67445,0.67445,0.67445,28000000.0
2006-09-05 04:14:00,0.67434,0.67434,0.67433,0.67433,45700002.0
2006-09-05 04:15:00,0.6744,0.67443,0.67435,0.67443,93300000.0
2006-09-05 04:16:00,0.6744,0.67443,0.67435,0.67435,303900000.0
2006-09-05 04:17:00,0.67437,0.67441,0.67434,0.67434,153899996.0
2006-09-05 04:18:00,0.67438,0.67442,0.67436,0.67437,190200004.0
2006-09-05 04:19:00,0.67436,0.67443,0.67436,0.67441,128799997.0
2006-09-05 04:20:00,0.67435,0.67435,0.67429,0.6743,101400001.0
2006-09-05 04:21:00,0.67435,0.67438,0.67435,0.67438,56800001.0
2006-09-05 04:22:00,0.67436,0.67441,0.67434,0.67435,178900000.0
2006-09-05 04:23:00,0.67443,0.67443,0.67443,0.67443,17700001.0
2006-09-05 04:24:00,0.67438,0.67443,0.6743,0.67437,216800002.0
2006-09-05 04:25:00,0.67431,0.67431,0.67425,0.67431,157899998.0
2006-09-05 04:26:00,0.67422,0.67431,0.67422,0.67431,176499998.0
2006-09-05 04:27:00,0.67431,0.67434,0.67427,0.67434,140499998.0
2006-09-05 04:28:00,0.67429,0.67433,0.67429,0.67429,73600002.0
2006-09-05 04:29:00,0.674,0.67434,0.67397,0.67434,195899999.0
2006-09-05 04:30:00,0.67432,0.67434,0.67427,0.67427,145100000.0
2006-09-05 04:31:00,0.67428,0.67428,0.67422,0.67427,198000001.0
2006-09-05 04:32:00,0.67427,0.6743,0.67425,0.67426,218500000.0
2006-09-05 04:33:00,0.67423,0.67427,0.67423,0.67427,8800000.0
2006-09-05 04:34:00,0.67421,0.67422,0.67418,0.67422,185699998.0
2006-09-05 04:35:00,0.67428,0.67428,0.67424,0.67424,48600000.0
2006-09-05 04:36:00,0.67417,0.67417,0.67403,0.67404,216000005.0
2006-09-05 04:37:00,0.67405,0.67425,0.67403,0.67418,222999998.0
2006-09-05 04:38:00,0.6742,0.67425,0.67414,0.67425,144299999.0
2006-09-05 04:39:00,0.67423,0.67425,0.67417,0.6742,260299997.0
2006-09-05 04:40:00,0.67425,0.67425,0.67423,0.67423,33300000.0
2006-09-05 04:41:00,0.67422,0.67422,0.6742,0.67422,68799999.0
2006-09-05 04:42:00,0.67427,0.67427,0.6742,0.67425,68100002.0
2006-09-05 04:43:00,0.67421,0.67427,0.67419,0.67424,182699999.0
2006-09-05 04:44:00,0.67419,0.67425,0.67419,0.67419,189500003.0
2006-09-05 04:45:00,0.67412,0.67424,0.67412,0.67421,111699998.0
2006-09-05 04:46:00,0.67418,0.67418,0.67409,0.67415,188200000.0
2006-09-05 04:47:00,0.67415,0.67415,0.67412,0.67415,111599999.0
2006-09-05 04:48:00,0.67415,0.67418,0.67409,0.67418,111399998.0
2006-09-05 04:49:00,0.67408,0.67426,0.67405,0.67426,142200001.0
2006-09-05 04:50:00,0.67417,0.67421,0.67411,0.67418,164299998.0
2006-09-05 04:51:00,0.67417,0.67417,0.67417,0.67417,27100000.0
2006-09-05 04:52:00,0.67417,0.6742,0.67417,0.6742,62400000.0
2006-09-05 04:53:00,0.6741,0.6742,0.67405,0.67417,92399998.0
2006-09-05 04:54:00,0.67412,0.67419,0.67391,0.67394,170499996.0
2006-09-05 04:55:00,0.67416,0.67419,0.67412,0.67416,192400002.0
2006-09-05 04:56:00,0.67416,0.67417,0.67415,0.67415,75099998.0
2006-09-05 04:57:00,0.67405,0.6741,0.67405,0.6741,20500000.0
2006-09-05 04:58:00,0.67405,0.67409,0.67404,0.67405,63300000.0
2006-09-05 04:59:00,0.67404,0.67415,0.67404,0.67407,118100002.0
2006-09-05 05:00:00,0.67398,0.67404,0.67397,0.67404,102800001.0
2006-09-05 05:01:00,0.67405,0.67413,0.67405,0.67408,169200000.0
2006-09-05 05:02:00,0.67411,0.67419,0.67411,0.67418,133200001.0
2006-09-05 05:03:00,0.67415,0.67415,0.6741,0.67412,120500002.0
2006-09-05 05:04:00,0.67411,0.67412,0.67394,0.67403,215500002.0
2006-09-05 05:05:00,0.6741,0.67419,0.67394,0.67415,220899999.0
2006-09-05 05:06:00,0.67414,0.67414,0.67408,0.67411,129200002.0
2006-09-05 05:07:00,0.67413,0.67413,0.67412,0.67412,61599999.0
2006-09-05 05:08:00,0.67411,0.67411,0.67407,0.67408,117199996.0
2006-09-05 05:09:00,0.6741,0.67418,0.6741,0.67418,106800000.0
2006-09-05 05:10:00,0.67412,0.67414,0.6741,0.67414,128600001.0
2006-09-05 05:11:00,0.6739,0.67407,0.6739,0.67399,317900007.0
2006-09-05 05:12:00,0.67395,0.67418,0.67388,0.67401,76500001.0
2006-09-05 05:13:00,0.67415,0.67415,0.6741,0.67415,271400001.0
2006-09-05 05:14:00,0.67393,0.67406,0.67391,0.67396,232400003.0
2006-09-05 05:15:00,0.67406,0.67414,0.67397,0.67407,64900001.0
2006-09-05 05:16:00,0.67415,0.67418,0.67408,0.67418,141600001.0
2006-09-05 05:17:00,0.67413,0.67413,0.67408,0.67413,151100002.0
2006-09-05 05:18:00,0.6741,0.67415,0.6741,0.6741,78200001.0
2006-09-05 05:19:00,0.67415,0.67415,0.67415,0.67415,31500001.0
2006-09-05 05:20:00,0.67411,0.67411,0.67402,0.67408,89700002.0
2006-09-05 05:21:00,0.6741,0.6741,0.6741,0.6741,109000000.0
2006-09-05 05:22:00,0.67413,0.67413,0.67413,0.67413,19100000.0
2006-09-05 05:23:00,0.67413,0.67413,0.67406,0.67409,93000002.0
2006-09-05 05:24:00,0.67405,0.67405,0.67393,0.67398,182800001.0
2006-09-05 05:25:00,0.67405,0.67405,0.67405,0.67405,22400000.0
2006-09-05 05:26:00,0.67402,0.67403,0.67398,0.67398,150499998.0
2006-09-05 05:27:00,0.67401,0.67403,0.67397,0.674,142199997.0
2006-09-05 05:28:00,0.67403,0.67407,0.67403,0.67403,124100000.0
2006-09-05 05:29:00,0.67405,0.67405,0.67403,0.67403,29400000.0
2006-09-05 05:30:00,0.67406,0.67411,0.67402,0.67402,144099996.0
2006-09-05 05:31:00,0.67404,0.67412,0.67402,0.67405,79099998.0
2006-09-05 05:32:00,0.674,0.67405,0.674,0.67403,260000002.0
2006-09-05 05:33:00,0.67398,0.67405,0.67395,0.67395,147199998.0
2006-09-05 05:34:00,0.674,0.67402,0.6738,0.67383,177799996.0
2006-09-05 05:35:00,0.6738,0.67404,0.67377,0.67385,88500000.0
2006-09-05 05:36:00,0.67392,0.67406,0.67392,0.67404,183600000.0
2006-09-05 05:37:00,0.67396,0.674,0.67396,0.674,35199999.0
2006-09-05 05:38:00,0.67405,0.67408,0.67405,0.67408,35900000.0
2006-09-05 05:39:00,0.67405,0.67405,0.67402,0.67402,12800000.0
2006-09-05 05:40:00,0.67407,0.67407,0.67402,0.67405,44600001.0
2006-09-05 05:41:00,0.67405,0.67405,0.67403,0.67405,51100001.0
2006-09-05 05:42:00,0.67403,0.67405,0.67401,0.67401,109000000.0
2006-09-05 05:43:00,0.67402,0.67402,0.67393,0.674,204800001.0
2006-09-05 05:44:00,0.67404,0.67405,0.67402,0.67405,36099999.0
2006-09-05 05:45:00,0.67403,0.67405,0.67397,0.67397,141399996.0
2006-09-05 05:46:00,0.67403,0.67403,0.67402,0.67402,9500000.0
2006-09-05 05:47:00,0.67395,0.67404,0.67393,0.67404,181099998.0
2006-09-05 05:48:00,0.67407,0.67409,0.67405,0.67405,155699996.0
2006-09-05 05:49:00,0.67408,0.67414,0.67407,0.67408,74999998.0
2006-09-05 05:50:00,0.67411,0.67411,0.67401,0.67411,230599998.0
2006-09-05 05:51:00,0.67413,0.67413,0.67398,0.67412,161600003.0
2006-09-05 05:52:00,0.67413,0.67414,0.67405,0.67412,131599999.0
2006-09-05 05:53:00,0.67412,0.67413,0.67409,0.67409,104800001.0
2006-09-05 05:54:00,0.67407,0.67414,0.67407,0.67413,121499999.0
2006-09-05 05:55:00,0.67398,0.67404,0.67384,0.67393,257100000.0
2006-09-05 05:56:00,0.6741,0.67417,0.6741,0.67417,210800005.0
2006-09-05 05:57:00,0.67412,0.67417,0.67412,0.67415,36400000.0
2006-09-05 05:58:00,0.6741,0.67415,0.6741,0.67414,187299998.0
2006-09-05 05:59:00,0.67412,0.67416,0.67411,0.67416,114100000.0
2006-09-05 06:00:00,0.67414,0.67414,0.67405,0.67406,153900005.0
2006-09-05 06:01:00,0.67407,0.67407,0.67407,0.67407,800000.0
2006-09-05 06:02:00,0.67412,0.67418,0.67412,0.67418,7700000.0
2006-09-05 06:03:00,0.67423,0.67423,0.67418,0.6742,102899999.0
2006-09-05 06:04:00,0.6742,0.67422,0.6742,0.67422,5800000.0
2006-09-05 06:05:00,0.67425,0.67433,0.67425,0.67427,94499997.0
2006-09-05 06:06:00,0.67421,0.67432,0.67421,0.6743,112399999.0
2006-09-05 06:07:00,0.67435,0.67435,0.6743,0.67435,173400002.0
2006-09-05 06:08:00,0.67429,0.67429,0.67428,0.67428,83600003.0
2006-09-05 06:09:00,0.67427,0.67436,0.67426,0.67436,107600004.0
2006-09-05 06:10:00,0.67431,0.67432,0.67422,0.67432,121100001.0
2006-09-05 06:11:00,0.67434,0.67434,0.67428,0.67434,67200002.0
2006-09-05 06:12:00,0.67437,0.67443,0.67435,0.67437,160300001.0
2006-09-05 06:13:00,0.67427,0.67427,0.67405,0.67405,89500001.0
2006-09-05 06:14:00,0.67403,0.67421,0.67403,0.67421,133700000.0
2006-09-05 06:15:00,0.67422,0.67424,0.67416,0.67418,75300000.0
2006-09-05 06:16:00,0.67422,0.67422,0.67412,0.6742,125099999.0
2006-09-05 06:17:00,0.67418,0.67424,0.67416,0.67418,160600000.0
2006-09-05 06:18:00,0.67416,0.67423,0.67416,0.67423,98300001.0
2006-09-05 06:19:00,0.67428,0.67428,0.67425,0.67427,35900000.0
2006-09-05 06:20:00,0.6742,0.6742,0.67415,0.6742,118799998.0
2006-09-05 06:21:00,0.67404,0.6743,0.674,0.6743,173099996.0
2006-09-05 06:22:00,0.67422,0.67425,0.67419,0.67425,162099999.0
2006-09-05 06:23:00,0.67425,0.67425,0.67418,0.67421,176099998.0
2006-09-05 06:24:00,0.674,0.67426,0.674,0.67407,128899996.0
2006-09-05 06:25:00,0.67421,0.67424,0.67417,0.67417,67899999.0
2006-09-05 06:26:00,0.67416,0.67424,0.67416,0.67418,194599998.0
2006-09-05 06:27:00,0.67417,0.6742,0.67415,0.67418,138000000.0
2006-09-05 06:28:00,0.6742,0.67422,0.67417,0.67422,143799999.0
2006-09-05 06:29:00,0.67424,0.67424,0.6742,0.6742,191500002.0
2006-09-05 06:30:00,0.6742,0.67426,0.67419,0.67426,120900001.0
2006-09-05 06:31:00,0.67422,0.67425,0.67419,0.67425,130800004.0
2006-09-05 06:32:00,0.67423,0.67427,0.67419,0.67427,259400002.0
2006-09-05 06:33:00,0.67423,0.67423,0.67423,0.67423,4800000.0
2006-09-05 06:34:00,0.67423,0.67425,0.67423,0.67425,22000000.0
2006-09-05 06:35:00,0.67425,0.67425,0.67425,0.67425,10400000.0
2006-09-05 06:36:00,0.67422,0.67424,0.67417,0.67421,49399999.0
2006-09-05 06:37:00,0.67422,0.67427,0.67416,0.67427,104400000.0
2006-09-05 06:38:00,0.67427,0.67432,0.67427,0.67427,92100000.0
2006-09-05 06:39:00,0.67427,0.67431,0.67425,0.67427,139399996.0
2006-09-05 06:40:00,0.67424,0.67424,0.6742,0.67423,31500000.0
2006-09-05 06:41:00,0.67418,0.67424,0.67418,0.67418,101200001.0
2006-09-05 06:42:00,0.67415,0.67421,0.67415,0.67418,78800001.0
2006-09-05 06:43:00,0.67417,0.67422,0.67407,0.67407,216200001.0
2006-09-05 06:44:00,0.67413,0.67413,0.67407,0.67409,128799999.0
2006-09-05 06:45:00,0.67417,0.67417,0.67408,0.67408,171099997.0
2006-09-05 06:46:00,0.67403,0.67416,0.67389,0.67402,171499995.0
2006-09-05 06:47:00,0.67412,0.67417,0.67412,0.67415,111600001.0
2006-09-05 06:48:00,0.67413,0.67413,0.67408,0.67411,144500002.0
2006-09-05 06:49:00,0.67413,0.67413,0.6741,0.6741,126100000.0
2006-09-05 06:50:00,0.67412,0.67422,0.67409,0.67422,134500003.0
2006-09-05 06:51:00,0.67417,0.67417,0.67404,0.67413,77600002.0
2006-09-05 06:52:00,0.67409,0.67416,0.67408,0.67416,102299999.0
2006-09-05 06:53:00,0.67412,0.67412,0.67406,0.67408,123699998.0
2006-09-05 06:54:00,0.67412,0.67412,0.67412,0.67412,75799999.0
2006-09-05 06:55:00,0.67415,0.67417,0.67412,0.67412,66199999.0
2006-09-05 06:56:00,0.67409,0.67414,0.67406,0.67412,262200000.0
2006-09-05 06:57:00,0.67409,0.67411,0.67407,0.67407,91600002.0
2006-09-05 06:58:00,0.67405,0.67405,0.67405,0.67405,51200001.0
2006-09-05 06:59:00,0.67399,0.67403,0.67394,0.674,122500001.0
2006-09-05 07:00:00,0.67402,0.67402,0.67398,0.67399,39100001.0
2006-09-05 07:01:00,0.67397,0.674,0.67397,0.67397,95600001.0
2006-09-05 07:02:00,0.67392,0.67403,0.67392,0.67402,89200001.0
2006-09-05 07:03:00,0.67402,0.67421,0.67402,0.67421,124700001.0
2006-09-05 07:04:00,0.67425,0.6743,0.67417,0.67423,204899999.0
2006-09-05 07:05:00,0.67418,0.67418,0.67413,0.67414,106900001.0
2006-09-05 07:06:00,0.67413,0.67413,0.67409,0.67409,76800002.0
2006-09-05 07:07:00,0.67407,0.67411,0.67403,0.67403,144800003.0
2006-09-05 07:08:00,0.67404,0.6741,0.67404,0.6741,164299999.0
2006-09-05 07:09:00,0.67412,0.67415,0.67412,0.67415,73299999.0
2006-09-05 07:10:00,0.67411,0.67414,0.67409,0.67411,92800002.0
2006-09-05 07:11:00,0.67411,0.67412,0.67405,0.67407,108200001.0
2006-09-05 07:12:00,0.674,0.674,0.674,0.674,1800000.0
2006-09-05 07:13:00,0.67405,0.6741,0.674,0.67404,103400001.0
2006-09-05 07:14:00,0.67405,0.67407,0.67398,0.67402,153200002.0
2006-09-05 07:15:00,0.67407,0.67412,0.67402,0.67402,210400001.0
2006-09-05 07:16:00,0.67402,0.67411,0.67402,0.67407,240500004.0
2006-09-05 07:17:00,0.67401,0.67404,0.67399,0.67404,78500002.0
2006-09-05 07:18:00,0.67407,0.67409,0.67404,0.67404,152299999.0
2006-09-05 07:19:00,0.67404,0.67419,0.674,0.67405,205999997.0
2006-09-05 07:20:00,0.67403,0.67419,0.67403,0.67411,248300000.0
2006-09-05 07:21:00,0.67417,0.67418,0.67414,0.67414,84100002.0
2006-09-05 07:22:00,0.67417,0.67425,0.67417,0.67425,126899997.0
2006-09-05 07:23:00,0.67424,0.67424,0.67414,0.67414,111599999.0
2006-09-05 07:24:00,0.67412,0.67421,0.67412,0.67417,177500000.0
2006-09-05 07:25:00,0.67417,0.67421,0.67417,0.67421,46299998.0
2006-09-05 07:26:00,0.67416,0.67423,0.67416,0.67423,124999996.0
2006-09-05 07:27:00,0.67427,0.67428,0.67414,0.6742,213500006.0
2006-09-05 07:28:00,0.67423,0.67423,0.67412,0.67422,193199999.0
2006-09-05 07:29:00,0.67428,0.67431,0.67427,0.6743,88000000.0
2006-09-05 07:30:00,0.67427,0.67429,0.67422,0.67423,139200002.0
2006-09-05 07:31:00,0.6743,0.67432,0.6743,0.67431,40699998.0
2006-09-05 07:32:00,0.67429,0.67429,0.67414,0.6742,150199997.0
2006-09-05 07:33:00,0.67416,0.67429,0.67416,0.67423,308099997.0
2006-09-05 07:34:00,0.67422,0.67433,0.67422,0.67433,228600004.0
2006-09-05 07:35:00,0.67434,0.67434,0.67423,0.67425,114000000.0
2006-09-05 07:36:00,0.67432,0.67432,0.67426,0.67426,29500001.0
2006-09-05 07:37:00,0.67424,0.67432,0.67416,0.67432,184600002.0
2006-09-05 07:38:00,0.67434,0.67434,0.67426,0.67426,205499997.0
2006-09-05 07:39:00,0.67418,0.67423,0.67404,0.67419,272999998.0
2006-09-05 07:40:00,0.67427,0.67431,0.67427,0.67428,166500002.0
2006-09-05 07:41:00,0.67427,0.67433,0.67427,0.67427,164899999.0
2006-09-05 07:42:00,0.67421,0.67423,0.67417,0.67423,180300002.0
2006-09-05 07:43:00,0.6742,0.67426,0.6742,0.67423,72700001.0
2006-09-05 07:44:00,0.67418,0.67424,0.67415,0.67421,153299999.0
2006-09-05 07:45:00,0.67418,0.67419,0.67417,0.67418,139800002.0
2006-09-05 07:46:00,0.67422,0.67431,0.67421,0.67421,84100000.0
2006-09-05 07:47:00,0.67427,0.67431,0.67422,0.67422,167499999.0
2006-09-05 07:48:00,0.6742,0.67434,0.6742,0.67433,102099998.0
2006-09-05 07:49:00,0.6743,0.67432,0.67426,0.67431,119099999.0
2006-09-05 07:50:00,0.67435,0.67435,0.67433,0.67433,55700000.0
2006-09-05 07:51:00,0.67432,0.67445,0.67432,0.67441,160199998.0
2006-09-05 07:52:00,0.67443,0.67443,0.67424,0.6743,140800002.0
2006-09-05 07:53:00,0.67433,0.67439,0.67427,0.67439,247400002.0
2006-09-05 07:54:00,0.67438,0.67438,0.67429,0.67434,158800002.0
2006-09-05 07:55:00,0.67431,0.67431,0.67428,0.67428,66299998.0
2006-09-05 07:56:00,0.67418,0.67433,0.67415,0.67433,185000001.0
2006-09-05 07:57:00,0.67433,0.6744,0.67433,0.67435,101700002.0
2006-09-05 07:58:00,0.67431,0.67431,0.67405,0.67405,185100000.0
2006-09-05 07:59:00,0.67413,0.6742,0.67406,0.67411,284700002.0
2006-09-05 08:00:00,0.67409,0.67422,0.67409,0.67414,155000004.0
2006-09-05 08:01:00,0.67412,0.67421,0.67412,0.67421,23899999.0
2006-09-05 08:02:00,0.67421,0.6743,0.67421,0.6743,89500002.0
2006-09-05 08:03:00,0.67432,0.67434,0.6742,0.67434,123700002.0
2006-09-05 08:04:00,0.67431,0.67433,0.67427,0.67433,139400000.0
2006-09-05 08:05:00,0.67422,0.67433,0.67421,0.67433,153299998.0
2006-09-05 08:06:00,0.6743,0.6743,0.67428,0.67428,27100001.0
2006-09-05 08:07:00,0.67424,0.67432,0.67424,0.67432,97400001.0
2006-09-05 08:08:00,0.67437,0.6744,0.67433,0.67433,219399995.0
2006-09-05 08:09:00,0.67435,0.67435,0.67435,0.67435,63800002.0
2006-09-05 08:10:00,0.67434,0.67441,0.67432,0.67437,142099999.0
2006-09-05 08:11:00,0.67433,0.67441,0.67433,0.67434,147700000.0
2006-09-05 08:12:00,0.67435,0.67435,0.67423,0.6743,158899998.0
2006-09-05 08:13:00,0.67423,0.67431,0.67423,0.67431,116900000.0
2006-09-05 08:14:00,0.6744,0.67447,0.6744,0.67447,115400000.0
2006-09-05 08:15:00,0.6744,0.6744,0.67433,0.67433,120600002.0
2006-09-05 08:16:00,0.67435,0.67435,0.6743,0.6743,9500000.0
2006-09-05 08:17:00,0.67429,0.67429,0.67428,0.67428,79799999.0
2006-09-05 08:18:00,0.67423,0.67423,0.67422,0.67422,1600000.0
2006-09-05 08:19:00,0.67424,0.67429,0.67424,0.67429,62199998.0
2006-09-05 08:20:00,0.67415,0.67426,0.67394,0.67419,193000003.0
2006-09-05 08:21:00,0.67431,0.67441,0.67427,0.67427,252400004.0
2006-09-05 08:22:00,0.67438,0.67451,0.67438,0.67442,105900002.0
2006-09-05 08:23:00,0.67443,0.67443,0.67432,0.67437,80399999.0
2006-09-05 08:24:00,0.67438,0.67443,0.67438,0.67443,155399998.0
2006-09-05 08:25:00,0.67438,0.67441,0.67435,0.67435,78099996.0
2006-09-05 08:26:00,0.67437,0.67443,0.67434,0.67434,109499997.0
2006-09-05 08:27:00,0.67429,0.67429,0.6742,0.67425,166700000.0
2006-09-05 08:28:00,0.67428,0.67431,0.67423,0.6743,148599997.0
2006-09-05 08:29:00,0.67433,0.67433,0.67422,0.6743,94700001.0
2006-09-05 08:30:00,0.67436,0.67446,0.67435,0.67442,208599998.0
2006-09-05 08:31:00,0.67444,0.67449,0.67434,0.67437,115500001.0
2006-09-05 08:32:00,0.67431,0.67443,0.67431,0.67443,117200001.0
2006-09-05 08:33:00,0.67443,0.67447,0.67443,0.67444,122000001.0
2006-09-05 08:34:00,0.67442,0.67445,0.67437,0.67443,83800001.0
2006-09-05 08:35:00,0.67444,0.67452,0.6744,0.67452,60400000.0
2006-09-05 08:36:00,0.67457,0.67469,0.67457,0.67467,100100001.0
2006-09-05 08:37:00,0.67471,0.67476,0.67465,0.67476,202900003.0
2006-09-05 08:38:00,0.67471,0.67471,0.67466,0.67468,94100003.0
2006-09-05 08:39:00,0.67463,0.67472,0.67459,0.67472,149199997.0
2006-09-05 08:40:00,0.67473,0.67478,0.67469,0.67477,252999999.0
2006-09-05 08:41:00,0.67477,0.67477,0.67469,0.67473,191599999.0
2006-09-05 08:42:00,0.67472,0.67477,0.67469,0.67475,202100006.0
2006-09-05 08:43:00,0.67475,0.67481,0.67475,0.67478,145200000.0
2006-09-05 08:44:00,0.6748,0.67483,0.67473,0.67483,178100001.0
2006-09-05 08:45:00,0.67476,0.67482,0.67473,0.67477,225799999.0
2006-09-05 08:46:00,0.67473,0.67478,0.67473,0.67475,189299998.0
2006-09-05 08:47:00,0.67473,0.67475,0.67472,0.67473,122600001.0
2006-09-05 08:48:00,0.6747,0.6747,0.67464,0.67466,117299998.0
2006-09-05 08:49:00,0.67474,0.67475,0.67468,0.67475,165500002.0
2006-09-05 08:50:00,0.67487,0.67489,0.67478,0.67482,307399996.0
2006-09-05 08:51:00,0.67489,0.6749,0.67482,0.67489,133199997.0
2006-09-05 08:52:00,0.67494,0.67508,0.67494,0.67508,89999999.0
2006-09-05 08:53:00,0.67507,0.67511,0.675,0.67507,80600000.0
2006-09-05 08:54:00,0.67508,0.67508,0.67499,0.67502,177200002.0
2006-09-05 08:55:00,0.67507,0.6751,0.67504,0.6751,215400005.0
2006-09-05 08:56:00,0.67504,0.6751,0.67501,0.67507,219800000.0
2006-09-05 08:57:00,0.67501,0.6751,0.67501,0.67507,226300003.0
2006-09-05 08:58:00,0.67505,0.67512,0.67505,0.67505,59000001.0
2006-09-05 08:59:00,0.67502,0.67513,0.67502,0.67505,137999997.0
2006-09-05 09:00:00,0.67504,0.67507,0.67504,0.67505,122499999.0
2006-09-05 09:01:00,0.67507,0.67513,0.67504,0.67504,243499994.0
2006-09-05 09:02:00,0.67507,0.67509,0.67504,0.67504,75900001.0
2006-09-05 09:03:00,0.67504,0.6751,0.67502,0.67502,185400001.0
2006-09-05 09:04:00,0.67504,0.67507,0.67503,0.67507,191600004.0
2006-09-05 09:05:00,0.67502,0.6751,0.675,0.67507,216500002.0
2006-09-05 09:06:00,0.67502,0.67512,0.67502,0.67507,191699997.0
2006-09-05 09:07:00,0.67508,0.67511,0.67501,0.67503,146700000.0
2006-09-05 09:08:00,0.67502,0.6751,0.67495,0.67507,113200000.0
2006-09-05 09:09:00,0.67513,0.67513,0.67507,0.67507,110599996.0
2006-09-05 09:10:00,0.67512,0.67516,0.67507,0.67509,283300003.0
2006-09-05 09:11:00,0.67504,0.67512,0.67504,0.67505,182300003.0
2006-09-05 09:12:00,0.67503,0.67504,0.67497,0.67502,159500001.0
2006-09-05 09:13:00,0.67503,0.67505,0.67497,0.67497,192199998.0
2006-09-05 09:14:00,0.67494,0.67498,0.67484,0.67484,88200000.0
2006-09-05 09:15:00,0.67485,0.67486,0.67482,0.67485,110399999.0
2006-09-05 09:16:00,0.67482,0.6749,0.67476,0.6749,75699998.0
2006-09-05 09:17:00,0.67491,0.67491,0.67483,0.67483,194999999.0
2006-09-05 09:18:00,0.67487,0.67491,0.67483,0.67487,145399999.0
2006-09-05 09:19:00,0.67481,0.67481,0.67476,0.67476,59799999.0
2006-09-05 09:20:00,0.67478,0.67483,0.67476,0.67483,150800002.0
2006-09-05 09:21:00,0.67483,0.67483,0.67466,0.67479,276399995.0
2006-09-05 09:22:00,0.67482,0.67495,0.6748,0.67495,157799997.0
2006-09-05 09:23:00,0.67497,0.675,0.6749,0.67495,117999999.0
2006-09-05 09:24:00,0.67494,0.67499,0.67486,0.67493,142200000.0
2006-09-05 09:25:00,0.67492,0.67492,0.67478,0.67478,190700006.0
2006-09-05 09:26:00,0.67479,0.67499,0.67479,0.67499,137299998.0
2006-09-05 09:27:00,0.67507,0.67507,0.67496,0.67497,67500001.0
2006-09-05 09:28:00,0.67491,0.67496,0.67484,0.67484,83699998.0
2006-09-05 09:29:00,0.67485,0.67488,0.67484,0.67488,280999995.0
2006-09-05 09:30:00,0.67497,0.675,0.67484,0.67493,288399999.0
2006-09-05 09:31:00,0.67492,0.675,0.67492,0.67492,202100000.0
2006-09-05 09:32:00,0.67492,0.67504,0.67492,0.67494,151099997.0
2006-09-05 09:33:00,0.67498,0.67509,0.67492,0.67509,79700000.0
2006-09-05 09:34:00,0.67515,0.6752,0.67501,0.67508,162900000.0
2006-09-05 09:35:00,0.67509,0.67509,0.67498,0.67503,103700002.0
2006-09-05 09:36:00,0.67503,0.67505,0.67496,0.67497,173999999.0
2006-09-05 09:37:00,0.67509,0.6753,0.67509,0.6753,103600003.0
2006-09-05 09:38:00,0.67525,0.67533,0.67515,0.67533,124099998.0
2006-09-05 09:39:00,0.67533,0.67535,0.67529,0.67529,146899998.0
2006-09-05 09:40:00,0.67525,0.67527,0.67519,0.67525,95399999.0
2006-09-05 09:41:00,0.67521,0.67529,0.67517,0.67524,148199997.0
2006-09-05 09:42:00,0.6753,0.67536,0.67524,0.67529,214200002.0
2006-09-05 09:43:00,0.67526,0.67528,0.67517,0.67526,146200002.0
2006-09-05 09:44:00,0.67523,0.67535,0.67523,0.67532,113400001.0
2006-09-05 09:45:00,0.67528,0.67534,0.67528,0.67534,136100002.0
2006-09-05 09:46:00,0.67534,0.67536,0.67526,0.67532,174700005.0
2006-09-05 09:47:00,0.67531,0.67543,0.67528,0.67543,230799997.0
2006-09-05 09:48:00,0.67529,0.67537,0.67529,0.67532,191999999.0
2006-09-05 09:49:00,0.67534,0.67534,0.67523,0.67523,165200003.0
2006-09-05 09:50:00,0.67524,0.67524,0.67518,0.67522,107800002.0
2006-09-05 09:51:00,0.67524,0.6753,0.67523,0.6753,129099999.0
2006-09-05 09:52:00,0.67522,0.67522,0.67509,0.67513,134200000.0
2006-09-05 09:53:00,0.67513,0.67515,0.67509,0.67515,227899998.0
2006-09-05 09:54:00,0.67514,0.67523,0.67508,0.67523,157100000.0
2006-09-05 09:55:00,0.67518,0.67523,0.67514,0.67523,153999998.0
2006-09-05 09:56:00,0.67524,0.67529,0.67524,0.67525,107300001.0
2006-09-05 09:57:00,0.67523,0.6753,0.67516,0.6753,69200000.0
2006-09-05 09:58:00,0.67533,0.67533,0.67523,0.67525,120099998.0
2006-09-05 09:59:00,0.6753,0.67539,0.6753,0.67535,192699994.0
2006-09-05 10:00:00,0.67542,0.67558,0.67542,0.67558,90000001.0
2006-09-05 10:01:00,0.67551,0.67555,0.67544,0.6755,103999999.0
2006-09-05 10:02:00,0.67553,0.67566,0.67553,0.67566,227900003.0
2006-09-05 10:03:00,0.67566,0.67566,0.67545,0.67558,157900000.0
2006-09-05 10:04:00,0.67561,0.67568,0.67558,0.67558,133299998.0
2006-09-05 10:05:00,0.67554,0.67562,0.67554,0.67558,83899998.0
2006-09-05 10:06:00,0.67554,0.67568,0.67554,0.67565,133699999.0
2006-09-05 10:07:00,0.67561,0.67563,0.67555,0.67563,150000002.0
2006-09-05 10:08:00,0.67568,0.67574,0.67567,0.67568,168699997.0
2006-09-05 10:09:00,0.67567,0.67567,0.6756,0.67563,141799998.0
2006-09-05 10:10:00,0.67557,0.67572,0.67557,0.67566,157899998.0
2006-09-05 10:11:00,0.67566,0.67568,0.67557,0.67566,173900002.0
2006-09-05 10:12:00,0.67566,0.67571,0.67566,0.6757,157600003.0
2006-09-05 10:13:00,0.67569,0.67573,0.67567,0.67567,137099999.0
2006-09-05 10:14:00,0.67567,0.6757,0.67563,0.67564,94899999.0
2006-09-05 10:15:00,0.67567,0.6757,0.67557,0.67561,203700000.0
2006-09-05 10:16:00,0.67569,0.67571,0.67564,0.67564,231199999.0
2006-09-05 10:17:00,0.67564,0.6757,0.6756,0.6756,282000000.0
2006-09-05 10:18:00,0.67559,0.6756,0.67556,0.6756,104700001.0
2006-09-05 10:19:00,0.67569,0.67575,0.67567,0.67575,145000002.0
2006-09-05 10:20:00,0.67575,0.67576,0.67569,0.67576,79099999.0
2006-09-05 10:21:00,0.6757,0.67582,0.6757,0.67578,111899999.0
2006-09-05 10:22:00,0.67575,0.67583,0.67575,0.67583,182899999.0
2006-09-05 10:23:00,0.67583,0.67589,0.67583,0.67589,89700001.0
2006-09-05 10:24:00,0.67594,0.67599,0.67585,0.67585,83200001.0
2006-09-05 10:25:00,0.67581,0.676,0.67581,0.676,107800003.0
2006-09-05 10:26:00,0.67598,0.676,0.67577,0.67577,107500000.0
2006-09-05 10:27:00,0.67575,0.67581,0.67572,0.67577,93599998.0
2006-09-05 10:28:00,0.67569,0.67571,0.67557,0.67557,207400000.0
2006-09-05 10:29:00,0.67555,0.67561,0.67553,0.67554,374999996.0
2006-09-05 10:30:00,0.67561,0.6759,0.67561,0.67582,78899999.0
2006-09-05 10:31:00,0.67584,0.67598,0.67584,0.67598,53899998.0
2006-09-05 10:32:00,0.67593,0.67596,0.67585,0.67587,137000003.0
2006-09-05 10:33:00,0.67587,0.67593,0.67583,0.67593,140799996.0
2006-09-05 10:34:00,0.67597,0.67597,0.67585,0.67593,154099999.0
2006-09-05 10:35:00,0.67603,0.67613,0.67591,0.67613,256399997.0
2006-09-05 10:36:00,0.67614,0.67625,0.67612,0.67625,187800000.0
2006-09-05 10:37:00,0.67622,0.67622,0.67615,0.6762,96899998.0
2006-09-05 10:38:00,0.67616,0.67618,0.67611,0.67616,179500001.0
2006-09-05 10:39:00,0.67615,0.67615,0.67612,0.67613,173399996.0
2006-09-05 10:40:00,0.67614,0.6762,0.67614,0.6762,92299998.0
2006-09-05 10:41:00,0.67623,0.67623,0.67609,0.67619,172199998.0
2006-09-05 10:42:00,0.67618,0.67619,0.6761,0.6761,181000005.0
2006-09-05 10:43:00,0.67614,0.67617,0.67606,0.67617,98400000.0
2006-09-05 10:44:00,0.67616,0.67616,0.67603,0.67605,56500000.0
2006-09-05 10:45:00,0.67607,0.67613,0.67607,0.67613,253400001.0
2006-09-05 10:46:00,0.6761,0.67614,0.6761,0.67614,139500001.0
2006-09-05 10:47:00,0.67611,0.67611,0.676,0.67605,137000003.0
2006-09-05 10:48:00,0.67599,0.67599,0.67595,0.67597,237600002.0
2006-09-05 10:49:00,0.67594,0.67603,0.67591,0.67603,191200000.0
2006-09-05 10:50:00,0.67607,0.67611,0.67605,0.67605,168500002.0
2006-09-05 10:51:00,0.67612,0.67621,0.67605,0.6761,196200000.0
2006-09-05 10:52:00,0.67616,0.67619,0.67611,0.67617,115299999.0
2006-09-05 10:53:00,0.67616,0.6762,0.67609,0.67613,236900001.0
2006-09-05 10:54:00,0.67619,0.67626,0.67619,0.6762,77700000.0
2006-09-05 10:55:00,0.67617,0.67623,0.6761,0.6762,154900002.0
2006-09-05 10:56:00,0.67613,0.67622,0.67611,0.6762,243799998.0
2006-09-05 10:57:00,0.67614,0.67617,0.67608,0.67608,109700001.0
2006-09-05 10:58:00,0.67612,0.67622,0.67612,0.67622,27100001.0
2006-09-05 10:59:00,0.6762,0.67621,0.6761,0.67613,161500005.0
2006-09-05 11:00:00,0.67613,0.6762,0.67613,0.67614,94200000.0
2006-09-05 11:01:00,0.67615,0.6762,0.67615,0.6762,33400000.0
2006-09-05 11:02:00,0.67628,0.6763,0.67628,0.6763,30300000.0
2006-09-05 11:03:00,0.67638,0.67642,0.67638,0.67638,79000002.0
2006-09-05 11:04:00,0.67633,0.67633,0.67622,0.67631,175099999.0
2006-09-05 11:05:00,0.67622,0.67629,0.67614,0.67629,189799998.0
2006-09-05 11:06:00,0.67631,0.67632,0.67621,0.67632,242300000.0
2006-09-05 11:07:00,0.67631,0.67642,0.6763,0.67637,292200002.0
2006-09-05 11:08:00,0.6764,0.67643,0.67636,0.67643,109500002.0
2006-09-05 11:09:00,0.67644,0.67644,0.67637,0.67637,91899997.0
2006-09-05 11:10:00,0.67637,0.6764,0.67637,0.67639,29900000.0
2006-09-05 11:11:00,0.67642,0.67642,0.67631,0.67632,99699998.0
2006-09-05 11:12:00,0.67643,0.67643,0.67637,0.67637,89000000.0
2006-09-05 11:13:00,0.67635,0.67639,0.67635,0.67636,34100000.0
2006-09-05 11:14:00,0.67637,0.67637,0.67628,0.67632,194200000.0
2006-09-05 11:15:00,0.67634,0.67634,0.67624,0.67633,160199998.0
2006-09-05 11:16:00,0.67633,0.67635,0.67629,0.67635,254500000.0
2006-09-05 11:17:00,0.67628,0.67628,0.67617,0.67622,222399998.0
2006-09-05 11:18:00,0.67621,0.67621,0.67615,0.67621,220299996.0
2006-09-05 11:19:00,0.67617,0.67622,0.67609,0.67609,228500002.0
2006-09-05 11:20:00,0.67607,0.67615,0.676,0.676,161399998.0
2006-09-05 11:21:00,0.67609,0.67609,0.67603,0.67605,160400005.0
2006-09-05 11:22:00,0.67603,0.67604,0.67598,0.676,183400002.0
2006-09-05 11:23:00,0.67606,0.6761,0.67601,0.6761,261699998.0
2006-09-05 11:24:00,0.67613,0.67614,0.67603,0.67607,63000001.0
2006-09-05 11:25:00,0.67605,0.6762,0.67605,0.6762,114400001.0
2006-09-05 11:26:00,0.67617,0.67624,0.67617,0.67624,168099999.0
2006-09-05 11:27:00,0.67621,0.67621,0.67615,0.67615,30300000.0
2006-09-05 11:28:00,0.6761,0.67614,0.67602,0.67612,115400000.0
2006-09-05 11:29:00,0.67613,0.67613,0.67606,0.67607,98299998.0
2006-09-05 11:30:00,0.67609,0.67609,0.67601,0.67605,200499999.0
2006-09-05 11:31:00,0.67601,0.67603,0.67599,0.676,115199999.0
2006-09-05 11:32:00,0.67602,0.67602,0.67587,0.67592,103300002.0
2006-09-05 11:33:00,0.67592,0.67605,0.6759,0.676,238899998.0
2006-09-05 11:34:00,0.67607,0.67613,0.676,0.676,105600003.0
2006-09-05 11:35:00,0.67598,0.67598,0.6759,0.6759,32000001.0
2006-09-05 11:36:00,0.67589,0.67595,0.67582,0.67582,177500002.0
2006-09-05 11:37:00,0.67583,0.67583,0.6757,0.67578,259700003.0
2006-09-05 11:38:00,0.67555,0.67555,0.67548,0.67548,63099999.0
2006-09-05 11:39:00,0.67538,0.6755,0.67538,0.6755,145300002.0
2006-09-05 11:40:00,0.67558,0.67558,0.67548,0.67548,124200000.0
2006-09-05 11:41:00,0.67547,0.67553,0.67547,0.67553,31900000.0
2006-09-05 11:42:00,0.67548,0.67552,0.67547,0.67552,128400002.0
2006-09-05 11:43:00,0.6755,0.67557,0.67545,0.67557,95299999.0
2006-09-05 11:44:00,0.67551,0.67555,0.67551,0.67552,323299996.0
2006-09-05 11:45:00,0.67554,0.67559,0.67551,0.67553,221700000.0
2006-09-05 11:46:00,0.67552,0.67563,0.67551,0.67551,168900000.0
2006-09-05 11:47:00,0.67551,0.67558,0.6755,0.67558,124300001.0
2006-09-05 11:48:00,0.67551,0.67554,0.6755,0.67552,69200000.0
2006-09-05 11:49:00,0.67551,0.67561,0.67551,0.67561,100400002.0
2006-09-05 11:50:00,0.6755,0.67559,0.6755,0.67556,183200002.0
2006-09-05 11:51:00,0.67556,0.67561,0.6755,0.6755,210799999.0
2006-09-05 11:52:00,0.6755,0.67552,0.6755,0.67552,19200000.0
2006-09-05 11:53:00,0.67548,0.67553,0.67548,0.67553,111899996.0
2006-09-05 11:54:00,0.67545,0.6755,0.67545,0.67548,27900000.0
2006-09-05 11:55:00,0.67557,0.67558,0.6755,0.6755,157400001.0
2006-09-05 11:56:00,0.67552,0.6756,0.67552,0.67558,95600000.0
2006-09-05 11:57:00,0.67563,0.67566,0.6756,0.67566,134800002.0
2006-09-05 11:58:00,0.67567,0.67572,0.67559,0.67561,160600003.0
2006-09-05 11:59:00,0.67565,0.6757,0.67558,0.6757,167599999.0
2006-09-05 12:00:00,0.67564,0.67577,0.67564,0.67572,191000000.0
2006-09-05 12:01:00,0.67574,0.67574,0.6756,0.6756,92700001.0
2006-09-05 12:02:00,0.67566,0.67566,0.67556,0.67565,215100000.0
2006-09-05 12:03:00,0.67566,0.67566,0.6756,0.67561,109800001.0
2006-09-05 12:04:00,0.67566,0.67566,0.67556,0.67563,81299999.0
2006-09-05 12:05:00,0.6756,0.6756,0.67554,0.67557,78499998.0
2006-09-05 12:06:00,0.67555,0.67562,0.67555,0.67558,86800001.0
2006-09-05 12:07:00,0.67555,0.67555,0.6755,0.6755,124200002.0
2006-09-05 12:08:00,0.67553,0.67558,0.67547,0.67558,195099998.0
2006-09-05 12:09:00,0.67556,0.67556,0.67539,0.67542,211400002.0
2006-09-05 12:10:00,0.67548,0.67549,0.67545,0.67547,104399997.0
2006-09-05 12:11:00,0.67545,0.67553,0.67545,0.67553,139600000.0
2006-09-05 12:12:00,0.67549,0.67549,0.67542,0.67542,120900001.0
2006-09-05 12:13:00,0.67543,0.67548,0.67543,0.67543,42399999.0
2006-09-05 12:14:00,0.67547,0.67554,0.67547,0.67551,134999996.0
2006-09-05 12:15:00,0.6755,0.6755,0.6754,0.6754,179899997.0
2006-09-05 12:16:00,0.67546,0.67555,0.67542,0.67555,85299999.0
2006-09-05 12:17:00,0.67556,0.67556,0.67537,0.67548,136199999.0
2006-09-05 12:18:00,0.67548,0.67552,0.67545,0.6755,79700001.0
2006-09-05 12:19:00,0.67553,0.67553,0.67548,0.67548,101499998.0
2006-09-05 12:20:00,0.67548,0.67554,0.67548,0.67553,70900001.0
2006-09-05 12:21:00,0.67557,0.67559,0.67554,0.67554,258200001.0
2006-09-05 12:22:00,0.67552,0.67553,0.67551,0.67551,110400000.0
2006-09-05 12:23:00,0.67552,0.67554,0.67548,0.67554,155900000.0
2006-09-05 12:24:00,0.67559,0.67559,0.67555,0.67556,83600001.0
2006-09-05 12:25:00,0.67558,0.67558,0.67552,0.67552,37800001.0
2006-09-05 12:26:00,0.67547,0.67559,0.67547,0.67559,97699998.0
2006-09-05 12:27:00,0.6756,0.6756,0.67551,0.67552,149100002.0
2006-09-05 12:28:00,0.67548,0.67551,0.67546,0.67551,100299998.0
2006-09-05 12:29:00,0.67552,0.67561,0.67552,0.67556,168499999.0
2006-09-05 12:30:00,0.67555,0.67561,0.67553,0.67554,51400001.0
2006-09-05 12:31:00,0.67548,0.67555,0.67548,0.67552,183200000.0
2006-09-05 12:32:00,0.67552,0.67555,0.6755,0.6755,61600000.0
2006-09-05 12:33:00,0.67553,0.67558,0.67548,0.67548,152400002.0
2006-09-05 12:34:00,0.67551,0.67555,0.67551,0.67552,36900001.0
2006-09-05 12:35:00,0.67556,0.67557,0.67553,0.67557,12700000.0
2006-09-05 12:36:00,0.67557,0.67557,0.67545,0.67545,154700002.0
2006-09-05 12:37:00,0.67549,0.67549,0.67541,0.67542,174900001.0
2006-09-05 12:38:00,0.67541,0.6755,0.67541,0.67546,147700001.0
2006-09-05 12:39:00,0.67546,0.67546,0.67531,0.67537,122399998.0
2006-09-05 12:40:00,0.6753,0.6753,0.67526,0.67528,161199998.0
2006-09-05 12:41:00,0.67523,0.67531,0.67522,0.67527,119500000.0
2006-09-05 12:42:00,0.6752,0.67528,0.6752,0.67525,231900003.0
2006-09-05 12:43:00,0.67525,0.67531,0.67525,0.67527,135600003.0
2006-09-05 12:44:00,0.67523,0.67529,0.67523,0.67523,123800004.0
2006-09-05 12:45:00,0.67528,0.67531,0.67525,0.67525,108799999.0
2006-09-05 12:46:00,0.67532,0.67533,0.67531,0.67531,135799998.0
2006-09-05 12:47:00,0.6753,0.6753,0.67527,0.6753,160500001.0
2006-09-05 12:48:00,0.67518,0.67521,0.67518,0.67521,5500000.0
2006-09-05 12:49:00,0.67517,0.67519,0.67511,0.67514,175100003.0
2006-09-05 12:50:00,0.67518,0.6752,0.67513,0.67518,239999996.0
2006-09-05 12:51:00,0.67522,0.67533,0.67521,0.67533,170799996.0
2006-09-05 12:52:00,0.67533,0.67536,0.67529,0.6753,202399996.0
2006-09-05 12:53:00,0.67535,0.67535,0.67523,0.67532,172000000.0
2006-09-05 12:54:00,0.6752,0.67523,0.67512,0.67523,177099998.0
2006-09-05 12:55:00,0.67521,0.67521,0.67516,0.67516,70900002.0
2006-09-05 12:56:00,0.67512,0.67522,0.67512,0.67517,57000000.0
2006-09-05 12:57:00,0.67516,0.67522,0.67516,0.6752,149200003.0
2006-09-05 12:58:00,0.67515,0.67515,0.67506,0.67506,65000000.0
2006-09-05 12:59:00,0.6751,0.67523,0.6751,0.67519,286899995.0
2006-09-05 13:00:00,0.67526,0.67526,0.67518,0.67522,204300001.0
2006-09-05 13:01:00,0.67525,0.67525,0.67517,0.67517,110900001.0
2006-09-05 13:02:00,0.67518,0.67527,0.67518,0.67527,62299999.0
2006-09-05 13:03:00,0.67525,0.67534,0.67523,0.67523,86200001.0
2006-09-05 13:04:00,0.67522,0.67533,0.67522,0.67533,149300000.0
2006-09-05 13:05:00,0.67533,0.67533,0.67528,0.67533,144700000.0
2006-09-05 13:06:00,0.67535,0.67535,0.67527,0.67533,91500000.0
2006-09-05 13:07:00,0.67522,0.67536,0.67507,0.6753,189600001.0
2006-09-05 13:08:00,0.67515,0.67534,0.67506,0.67526,169800001.0
2006-09-05 13:09:00,0.67513,0.67543,0.67507,0.67534,190400001.0
2006-09-05 13:10:00,0.67507,0.67546,0.67506,0.67546,151399998.0
2006-09-05 13:11:00,0.67515,0.67544,0.67515,0.67529,206000000.0
2006-09-05 13:12:00,0.67515,0.67537,0.6751,0.67531,145399998.0
2006-09-05 13:13:00,0.67539,0.67547,0.67514,0.67522,245099994.0
2006-09-05 13:14:00,0.67537,0.67546,0.67514,0.67527,149699998.0
2006-09-05 13:15:00,0.67513,0.67539,0.67508,0.6753,135799997.0
2006-09-05 13:16:00,0.67529,0.67538,0.67508,0.67527,241999998.0
2006-09-05 13:17:00,0.67528,0.67533,0.6751,0.67533,155899997.0
2006-09-05 13:18:00,0.67505,0.67535,0.67503,0.6753,190799995.0
2006-09-05 13:19:00,0.67519,0.67529,0.67507,0.67509,114500001.0
2006-09-05 13:20:00,0.67509,0.67517,0.67478,0.67487,159500001.0
2006-09-05 13:21:00,0.67503,0.67524,0.67497,0.67519,176600001.0
2006-09-05 13:22:00,0.67502,0.67517,0.67491,0.67508,220500001.0
2006-09-05 13:23:00,0.67498,0.67529,0.67498,0.67515,233199998.0
2006-09-05 13:24:00,0.675,0.67526,0.67493,0.67525,140500001.0
2006-09-05 13:25:00,0.67515,0.67526,0.67502,0.67514,152299998.0
2006-09-05 13:26:00,0.6751,0.67527,0.67496,0.6752,305700003.0
2006-09-05 13:27:00,0.675,0.67529,0.675,0.6751,163700002.0
2006-09-05 13:28:00,0.67505,0.67522,0.67493,0.67493,179099997.0
2006-09-05 13:29:00,0.67512,0.6752,0.67482,0.67483,175700002.0
2006-09-05 13:30:00,0.6748,0.67506,0.67474,0.67505,85700000.0
2006-09-05 13:31:00,0.67488,0.67511,0.67486,0.67501,131999996.0
2006-09-05 13:32:00,0.6749,0.67517,0.6748,0.67512,228500000.0
2006-09-05 13:33:00,0.67499,0.67507,0.67474,0.67485,166100001.0
2006-09-05 13:34:00,0.67493,0.67504,0.67477,0.67498,105900001.0
2006-09-05 13:35:00,0.67475,0.67509,0.67475,0.67503,64000000.0
2006-09-05 13:36:00,0.67501,0.67512,0.67487,0.67508,200700006.0
2006-09-05 13:37:00,0.67505,0.67516,0.67489,0.67509,74300000.0
2006-09-05 13:38:00,0.67493,0.67516,0.67488,0.67502,261800003.0
2006-09-05 13:39:00,0.67489,0.67513,0.67489,0.67494,157600006.0
2006-09-05 13:40:00,0.67487,0.67518,0.67485,0.6751,113100002.0
2006-09-05 13:41:00,0.67505,0.67513,0.67495,0.67495,229500001.0
2006-09-05 13:42:00,0.67485,0.6751,0.67473,0.67482,223700002.0
2006-09-05 13:43:00,0.67482,0.67486,0.67443,0.67464,243999997.0
2006-09-05 13:44:00,0.67455,0.67483,0.67442,0.67476,210600001.0
2006-09-05 13:45:00,0.67466,0.67483,0.67459,0.67475,147300003.0
2006-09-05 13:46:00,0.67463,0.67476,0.67451,0.67464,179699995.0
2006-09-05 13:47:00,0.67455,0.6748,0.67444,0.67468,240100004.0
2006-09-05 13:48:00,0.67472,0.67477,0.67439,0.67443,198500001.0
2006-09-05 13:49:00,0.67462,0.67468,0.67447,0.67459,192500000.0
2006-09-05 13:50:00,0.67453,0.67474,0.67447,0.67448,89899999.0
2006-09-05 13:51:00,0.67467,0.67476,0.67428,0.67442,171099999.0
2006-09-05 13:52:00,0.67452,0.67465,0.67441,0.67447,78100000.0
2006-09-05 13:53:00,0.67453,0.67473,0.67445,0.67468,176899997.0
2006-09-05 13:54:00,0.67455,0.67464,0.67445,0.67458,142099997.0
2006-09-05 13:55:00,0.67477,0.67477,0.6745,0.67454,78200001.0
2006-09-05 13:56:00,0.67445,0.6747,0.67445,0.67461,100499998.0
2006-09-05 13:57:00,0.67455,0.67462,0.67441,0.67446,201700000.0
2006-09-05 13:58:00,0.67436,0.67465,0.67431,0.67461,233099996.0
2006-09-05 13:59:00,0.67449,0.67462,0.6743,0.67452,208599997.0
2006-09-05 14:00:00,0.67457,0.67463,0.67438,0.67454,265999995.0
2006-09-05 14:01:00,0.67437,0.67452,0.67415,0.67415,182099998.0
2006-09-05 14:02:00,0.67428,0.67464,0.67424,0.67458,133200000.0
2006-09-05 14:03:00,0.6746,0.6746,0.67428,0.67434,128500002.0
2006-09-05 14:04:00,0.67445,0.67458,0.67439,0.67457,124100002.0
2006-09-05 14:05:00,0.67458,0.67458,0.67438,0.67444,101199997.0
2006-09-05 14:06:00,0.67444,0.67476,0.67444,0.67465,209200001.0
2006-09-05 14:07:00,0.67457,0.67465,0.67429,0.67448,179199997.0
2006-09-05 14:08:00,0.67433,0.67475,0.67429,0.67465,341900002.0
2006-09-05 14:09:00,0.67465,0.67465,0.67432,0.67449,105699998.0
2006-09-05 14:10:00,0.67468,0.67468,0.67433,0.67442,155700001.0
2006-09-05 14:11:00,0.67455,0.67463,0.67435,0.67443,73500000.0
2006-09-05 14:12:00,0.67446,0.67474,0.67438,0.67459,137900000.0
2006-09-05 14:13:00,0.67482,0.6749,0.67448,0.6747,158300002.0
2006-09-05 14:14:00,0.67465,0.67482,0.6745,0.67482,138399998.0
2006-09-05 14:15:00,0.67497,0.67502,0.67474,0.67496,230199999.0
2006-09-05 14:16:00,0.67485,0.67494,0.67467,0.67481,175500000.0
2006-09-05 14:17:00,0.67473,0.6749,0.67461,0.67485,192900006.0
2006-09-05 14:18:00,0.67463,0.67496,0.67463,0.67496,56700000.0
2006-09-05 14:19:00,0.67498,0.67501,0.67471,0.67479,190999995.0
2006-09-05 14:20:00,0.67473,0.67492,0.67461,0.67487,76500001.0
2006-09-05 14:21:00,0.6748,0.67503,0.67476,0.67498,130000000.0
2006-09-05 14:22:00,0.6749,0.67498,0.67482,0.67491,255999992.0
2006-09-05 14:23:00,0.67488,0.67516,0.6748,0.67516,133800001.0
2006-09-05 14:24:00,0.67487,0.67514,0.67487,0.67507,182900003.0
2006-09-05 14:25:00,0.67483,0.67522,0.67479,0.6752,214200006.0
2006-09-05 14:26:00,0.67525,0.67529,0.67488,0.675,172099997.0
2006-09-05 14:27:00,0.67497,0.67513,0.67479,0.67505,214599995.0
2006-09-05 14:28:00,0.6749,0.67508,0.67486,0.67493,109600000.0
2006-09-05 14:29:00,0.67488,0.67522,0.67478,0.67517,235900005.0
2006-09-05 14:30:00,0.67503,0.6752,0.675,0.67511,182499999.0
2006-09-05 14:31:00,0.67508,0.67514,0.67484,0.6749,124900002.0
2006-09-05 14:32:00,0.67485,0.67511,0.67478,0.67499,252499996.0
2006-09-05 14:33:00,0.67486,0.67508,0.67485,0.67496,129499999.0
2006-09-05 14:34:00,0.6749,0.67516,0.67483,0.67513,116600003.0
2006-09-05 14:35:00,0.67515,0.67522,0.67494,0.67507,149999999.0
2006-09-05 14:36:00,0.67512,0.67518,0.67494,0.67508,166800001.0
2006-09-05 14:37:00,0.67518,0.67521,0.67486,0.67504,145800000.0
2006-09-05 14:38:00,0.67505,0.67516,0.67488,0.67513,138000000.0
2006-09-05 14:39:00,0.67502,0.67522,0.67492,0.67514,113000000.0
2006-09-05 14:40:00,0.6748,0.67511,0.67476,0.67501,96400000.0
2006-09-05 14:41:00,0.6752,0.6752,0.67488,0.67497,150300000.0
2006-09-05 14:42:00,0.67512,0.6752,0.67494,0.67497,141800003.0
2006-09-05 14:43:00,0.6751,0.67529,0.67497,0.67508,131700002.0
2006-09-05 14:44:00,0.67498,0.67522,0.67488,0.67511,87700002.0
2006-09-05 14:45:00,0.6753,0.67534,0.67491,0.67508,205000001.0
2006-09-05 14:46:00,0.67504,0.67524,0.675,0.67519,151000000.0
2006-09-05 14:47:00,0.67518,0.67524,0.67493,0.67502,207000004.0
2006-09-05 14:48:00,0.67485,0.67514,0.67475,0.67481,174300002.0
2006-09-05 14:49:00,0.67502,0.6751,0.67484,0.67497,72100001.0
2006-09-05 14:50:00,0.67487,0.67514,0.67487,0.6751,203299999.0
2006-09-05 14:51:00,0.67502,0.67513,0.6749,0.67508,127000002.0
2006-09-05 14:52:00,0.67507,0.67511,0.67484,0.67492,113999998.0
2006-09-05 14:53:00,0.67502,0.6751,0.67476,0.67491,74099999.0
2006-09-05 14:54:00,0.67505,0.67513,0.67482,0.67482,199200001.0
2006-09-05 14:55:00,0.6749,0.6751,0.67484,0.67494,235000001.0
2006-09-05 14:56:00,0.67492,0.67498,0.67466,0.67491,167900002.0
2006-09-05 14:57:00,0.67497,0.67507,0.67482,0.675,140999999.0
2006-09-05 14:58:00,0.67495,0.67506,0.67482,0.67491,115600001.0
2006-09-05 14:59:00,0.67499,0.6751,0.67469,0.67474,116800001.0
2006-09-05 15:00:00,0.67498,0.675,0.67459,0.67491,193299997.0
2006-09-05 15:01:00,0.67497,0.67511,0.67474,0.67505,199000003.0
2006-09-05 15:02:00,0.67509,0.6752,0.67491,0.67515,165300000.0
2006-09-05 15:03:00,0.67505,0.67526,0.675,0.67521,136499999.0
2006-09-05 15:04:00,0.6751,0.67533,0.67502,0.67527,177199997.0
2006-09-05 15:05:00,0.6753,0.67534,0.67496,0.67519,94600000.0
2006-09-05 15:06:00,0.67508,0.67533,0.67504,0.67528,163000003.0
2006-09-05 15:07:00,0.67511,0.67523,0.67498,0.67509,117100000.0
2006-09-05 15:08:00,0.67506,0.67533,0.67487,0.67514,214300000.0
2006-09-05 15:09:00,0.675,0.67533,0.675,0.67533,76700000.0
2006-09-05 15:10:00,0.67505,0.67528,0.67503,0.67506,157500001.0
2006-09-05 15:11:00,0.67508,0.67541,0.67501,0.67538,236400001.0
2006-09-05 15:12:00,0.67518,0.67532,0.67509,0.6752,214099994.0
2006-09-05 15:13:00,0.67518,0.67526,0.67509,0.67515,70999999.0
2006-09-05 15:14:00,0.67497,0.67534,0.67492,0.67528,128899998.0
2006-09-05 15:15:00,0.67517,0.67521,0.67486,0.67492,240199995.0
2006-09-05 15:16:00,0.67502,0.67517,0.67495,0.67511,155500001.0
2006-09-05 15:17:00,0.67508,0.67537,0.67498,0.67536,153999997.0
2006-09-05 15:18:00,0.6752,0.67531,0.67509,0.67528,104100002.0
2006-09-05 15:19:00,0.67535,0.67541,0.67503,0.67515,118199996.0
2006-09-05 15:20:00,0.67532,0.67542,0.67514,0.67524,106600000.0
2006-09-05 15:21:00,0.67537,0.67547,0.67515,0.67529,221200007.0
2006-09-05 15:22:00,0.67533,0.67546,0.6752,0.67533,267299998.0
2006-09-05 15:23:00,0.67533,0.67545,0.67512,0.6752,124600000.0
2006-09-05 15:24:00,0.67512,0.6754,0.67501,0.67534,186400001.0
2006-09-05 15:25:00,0.67515,0.67545,0.67513,0.6754,134699999.0
2006-09-05 15:26:00,0.67538,0.6755,0.67522,0.67538,221799996.0
2006-09-05 15:27:00,0.67532,0.6755,0.67522,0.67544,210500001.0
2006-09-05 15:28:00,0.67523,0.6755,0.67519,0.67544,193600002.0
2006-09-05 15:29:00,0.67542,0.6755,0.67509,0.67529,190900002.0
2006-09-05 15:30:00,0.67548,0.67554,0.67522,0.67542,250200000.0
2006-09-05 15:31:00,0.67549,0.67557,0.67527,0.67552,296400004.0
2006-09-05 15:32:00,0.67553,0.67562,0.67541,0.67541,203499999.0
2006-09-05 15:33:00,0.67567,0.67567,0.67546,0.67548,81000002.0
2006-09-05 15:34:00,0.67565,0.67581,0.6754,0.6754,156099999.0
2006-09-05 15:35:00,0.67551,0.6756,0.67538,0.67541,124999999.0
2006-09-05 15:36:00,0.67521,0.67563,0.67521,0.67556,177100002.0
2006-09-05 15:37:00,0.67547,0.67568,0.67547,0.6756,64400002.0
2006-09-05 15:38:00,0.6756,0.67579,0.67548,0.67575,103000004.0
2006-09-05 15:39:00,0.67565,0.67575,0.67541,0.67552,137899998.0
2006-09-05 15:40:00,0.67548,0.67559,0.67532,0.67545,113499998.0
2006-09-05 15:41:00,0.67537,0.67548,0.67528,0.67537,228700007.0
2006-09-05 15:42:00,0.67535,0.67549,0.67532,0.67549,223399999.0
2006-09-05 15:43:00,0.67531,0.67563,0.67529,0.67556,64099999.0
2006-09-05 15:44:00,0.67549,0.67558,0.67534,0.67551,161599997.0
2006-09-05 15:45:00,0.67548,0.67574,0.67541,0.6756,174799999.0
2006-09-05 15:46:00,0.67547,0.6757,0.67547,0.67558,146100002.0
2006-09-05 15:47:00,0.67565,0.67565,0.6756,0.6756,212500000.0
2006-09-05 15:48:00,0.67563,0.67568,0.67562,0.67563,172600004.0
2006-09-05 15:49:00,0.67565,0.67574,0.67565,0.67568,100499998.0
2006-09-05 15:50:00,0.67568,0.67573,0.67565,0.67565,277700001.0
2006-09-05 15:51:00,0.67564,0.67573,0.67562,0.67562,206800002.0
2006-09-05 15:52:00,0.67562,0.67568,0.67559,0.67559,111100000.0
2006-09-05 15:53:00,0.67556,0.67565,0.67555,0.6756,195599995.0
2006-09-05 15:54:00,0.67561,0.67562,0.67553,0.67553,56700001.0
2006-09-05 15:55:00,0.67553,0.67559,0.67549,0.67556,188500004.0
2006-09-05 15:56:00,0.67561,0.67565,0.67552,0.67554,133700001.0
2006-09-05 15:57:00,0.67555,0.67565,0.67551,0.67565,135000001.0
2006-09-05 15:58:00,0.67566,0.67568,0.67562,0.67564,176499998.0
2006-09-05 15:59:00,0.67557,0.67571,0.67557,0.67565,165100002.0
2006-09-05 16:00:00,0.67574,0.67579,0.67568,0.67579,167199997.0
2006-09-05 16:01:00,0.67578,0.67589,0.67575,0.67585,269499995.0
2006-09-05 16:02:00,0.67583,0.67583,0.67575,0.67575,40300000.0
2006-09-05 16:03:00,0.67579,0.67584,0.67575,0.6758,177100000.0
2006-09-05 16:04:00,0.67585,0.67585,0.67576,0.67583,20700000.0
2006-09-05 16:05:00,0.67572,0.67583,0.67572,0.67572,219299998.0
2006-09-05 16:06:00,0.67576,0.67583,0.67575,0.6758,163700005.0
2006-09-05 16:07:00,0.67576,0.67582,0.67575,0.67579,70000001.0
2006-09-05 16:08:00,0.67579,0.67579,0.6757,0.67579,151800000.0
2006-09-05 16:09:00,0.6758,0.6758,0.67578,0.6758,84600000.0
2006-09-05 16:10:00,0.67575,0.67581,0.67575,0.67577,130700001.0
2006-09-05 16:11:00,0.6758,0.67592,0.6758,0.67592,35899999.0
2006-09-05 16:12:00,0.67591,0.67591,0.67584,0.67591,151499998.0
2006-09-05 16:13:00,0.67595,0.676,0.67595,0.676,165300002.0
2006-09-05 16:14:00,0.67597,0.67598,0.6759,0.67595,140599997.0
2006-09-05 16:15:00,0.67595,0.67597,0.67591,0.67593,165899999.0
2006-09-05 16:16:00,0.67594,0.67597,0.67594,0.67595,61499998.0
2006-09-05 16:17:00,0.67579,0.67583,0.67579,0.67583,186799999.0
2006-09-05 16:18:00,0.67585,0.676,0.67585,0.67592,202799999.0
2006-09-05 16:19:00,0.67592,0.67598,0.67583,0.67598,147700004.0
2006-09-05 16:20:00,0.67594,0.67598,0.67593,0.67598,96400000.0
2006-09-05 16:21:00,0.67589,0.6761,0.67589,0.67607,272800001.0
2006-09-05 16:22:00,0.67602,0.67602,0.67591,0.67602,125199996.0
2006-09-05 16:23:00,0.6761,0.67621,0.6761,0.6762,76200000.0
2006-09-05 16:24:00,0.67623,0.67623,0.6761,0.67613,224500000.0
2006-09-05 16:25:00,0.67611,0.67616,0.6761,0.67615,68900000.0
2006-09-05 16:26:00,0.67607,0.67617,0.67607,0.67617,163099998.0
2006-09-05 16:27:00,0.67625,0.67634,0.67621,0.67629,151000000.0
2006-09-05 16:28:00,0.6763,0.67632,0.67627,0.67627,25500000.0
2006-09-05 16:29:00,0.67623,0.67636,0.67623,0.67636,84599998.0
2006-09-05 16:30:00,0.6763,0.6763,0.6762,0.6762,81100001.0
2006-09-05 16:31:00,0.6762,0.67629,0.67618,0.67629,97400003.0
2006-09-05 16:32:00,0.67631,0.67637,0.67627,0.67632,236100001.0
2006-09-05 16:33:00,0.67629,0.67632,0.67625,0.6763,113899999.0
2006-09-05 16:34:00,0.67633,0.6764,0.67632,0.67638,93700003.0
2006-09-05 16:35:00,0.67641,0.67641,0.67628,0.67632,108300003.0
2006-09-05 16:36:00,0.6763,0.67639,0.6763,0.67633,60600000.0
2006-09-05 16:37:00,0.67626,0.67639,0.67626,0.67632,68700000.0
2006-09-05 16:38:00,0.67632,0.67632,0.67624,0.67627,247700000.0
2006-09-05 16:39:00,0.67626,0.67631,0.67623,0.67631,119000000.0
2006-09-05 16:40:00,0.67629,0.67631,0.6762,0.67625,163100000.0
2006-09-05 16:41:00,0.67619,0.6763,0.67618,0.6763,186799994.0
2006-09-05 16:42:00,0.67627,0.67631,0.67625,0.67627,80200000.0
2006-09-05 16:43:00,0.67621,0.6763,0.67619,0.6763,102699998.0
2006-09-05 16:44:00,0.67624,0.67631,0.67624,0.6763,52200000.0
2006-09-05 16:45:00,0.67627,0.67631,0.67622,0.67631,172099999.0
2006-09-05 16:46:00,0.67635,0.67638,0.67631,0.67632,298799994.0
2006-09-05 16:47:00,0.67625,0.67629,0.67622,0.67627,102300000.0
2006-09-05 16:48:00,0.67623,0.67637,0.6762,0.67628,136499997.0
2006-09-05 16:49:00,0.67625,0.67626,0.67621,0.67622,119400001.0
2006-09-05 16:50:00,0.67625,0.67634,0.67625,0.67626,67800001.0
2006-09-05 16:51:00,0.67625,0.67625,0.67617,0.67621,72100000.0
2006-09-05 16:52:00,0.6763,0.67637,0.67626,0.67635,230699995.0
2006-09-05 16:53:00,0.67648,0.67651,0.67638,0.67644,126399999.0
2006-09-05 16:54:00,0.67643,0.67649,0.67641,0.67647,70199999.0
2006-09-05 16:55:00,0.67663,0.67664,0.67663,0.67664,22300001.0
2006-09-05 16:56:00,0.67665,0.67665,0.67657,0.6766,143600001.0
2006-09-05 16:57:00,0.67663,0.67663,0.67655,0.67662,146000000.0
2006-09-05 16:58:00,0.67657,0.67663,0.67653,0.67663,216799997.0
2006-09-05 16:59:00,0.6766,0.67679,0.67655,0.67662,197100003.0
2006-09-05 17:00:00,0.67659,0.67664,0.67657,0.67661,351100002.0
2006-09-05 17:01:00,0.6766,0.67667,0.67654,0.67665,167300002.0
2006-09-05 17:02:00,0.6766,0.6767,0.6766,0.67666,128700000.0
2006-09-05 17:03:00,0.6766,0.67671,0.67652,0.6766,198800001.0
2006-09-05 17:04:00,0.67664,0.67667,0.67658,0.67662,128800003.0
2006-09-05 17:05:00,0.6766,0.67665,0.6766,0.67665,200799995.0
2006-09-05 17:06:00,0.67664,0.67671,0.67664,0.67667,87200000.0
2006-09-05 17:07:00,0.67663,0.67673,0.67663,0.67673,214700000.0
2006-09-05 17:08:00,0.67671,0.67678,0.67671,0.67678,76500001.0
2006-09-05 17:09:00,0.67681,0.67681,0.67668,0.67672,112699997.0
2006-09-05 17:10:00,0.67678,0.67686,0.67676,0.67686,137400001.0
2006-09-05 17:11:00,0.67687,0.67689,0.67687,0.67688,32999999.0
2006-09-05 17:12:00,0.67689,0.67691,0.67689,0.67691,9600000.0
2006-09-05 17:13:00,0.67697,0.67705,0.67691,0.67693,55400000.0
2006-09-05 17:14:00,0.677,0.677,0.67693,0.67693,94400000.0
2006-09-05 17:15:00,0.67693,0.67695,0.67685,0.67688,110500001.0
2006-09-05 17:16:00,0.67693,0.67693,0.67676,0.67678,79200001.0
2006-09-05 17:17:00,0.67679,0.67682,0.67669,0.67671,124499999.0
2006-09-05 17:18:00,0.67668,0.67668,0.67648,0.67658,117699998.0
2006-09-05 17:19:00,0.67659,0.67663,0.67655,0.67656,158000002.0
2006-09-05 17:20:00,0.6766,0.67665,0.6765,0.67663,309599998.0
2006-09-05 17:21:00,0.67667,0.67667,0.67658,0.67665,162899998.0
2006-09-05 17:22:00,0.67663,0.67667,0.6766,0.67663,148000000.0
2006-09-05 17:23:00,0.67659,0.67664,0.67651,0.67651,123000001.0
2006-09-05 17:24:00,0.6765,0.67656,0.67646,0.67656,102799999.0
2006-09-05 17:25:00,0.67655,0.67662,0.67653,0.67657,130500002.0
2006-09-05 17:26:00,0.67658,0.67663,0.67656,0.67663,152500000.0
2006-09-05 17:27:00,0.67662,0.67668,0.67662,0.67662,137999997.0
2006-09-05 17:28:00,0.67663,0.67663,0.67655,0.67659,116000004.0
2006-09-05 17:29:00,0.67659,0.67659,0.67648,0.67652,70100000.0
2006-09-05 17:30:00,0.67654,0.67657,0.6765,0.67652,221299997.0
2006-09-05 17:31:00,0.67651,0.67655,0.67648,0.67654,211399997.0
2006-09-05 17:32:00,0.67655,0.67662,0.67649,0.67662,207699994.0
2006-09-05 17:33:00,0.67664,0.67664,0.6765,0.67655,131700002.0
2006-09-05 17:34:00,0.67659,0.67662,0.67658,0.67661,88999998.0
2006-09-05 17:35:00,0.67665,0.67665,0.67659,0.67665,110800002.0
2006-09-05 17:36:00,0.67661,0.67665,0.6766,0.67661,135900002.0
2006-09-05 17:37:00,0.67661,0.67662,0.67657,0.67657,178699999.0
2006-09-05 17:38:00,0.67666,0.67672,0.6766,0.6766,320599996.0
2006-09-05 17:39:00,0.67664,0.67673,0.67664,0.67671,81900002.0
2006-09-05 17:40:00,0.67665,0.67671,0.67662,0.67671,37600000.0
2006-09-05 17:41:00,0.6766,0.67679,0.6766,0.67678,104300001.0
2006-09-05 17:42:00,0.67673,0.67673,0.67668,0.67668,59300001.0
2006-09-05 17:43:00,0.67673,0.67673,0.67668,0.67671,74100001.0
2006-09-05 17:44:00,0.67669,0.67676,0.67665,0.67676,92100001.0
2006-09-05 17:45:00,0.67673,0.67673,0.67664,0.67664,197000005.0
2006-09-05 17:46:00,0.67667,0.67671,0.67661,0.67663,106100001.0
2006-09-05 17:47:00,0.67665,0.6767,0.67663,0.67665,128500001.0
2006-09-05 17:48:00,0.67664,0.67665,0.67662,0.67665,75000000.0
2006-09-05 17:49:00,0.67666,0.67669,0.67666,0.67669,64599999.0
2006-09-05 17:50:00,0.67663,0.67671,0.67655,0.67662,321899999.0
2006-09-05 17:51:00,0.67664,0.67668,0.67659,0.67662,274000002.0
2006-09-05 17:52:00,0.67664,0.67671,0.67664,0.67669,149999999.0
2006-09-05 17:53:00,0.67668,0.67671,0.67666,0.67668,225300003.0
2006-09-05 17:54:00,0.67673,0.67674,0.67665,0.67674,149999999.0
2006-09-05 17:55:00,0.67678,0.67678,0.67669,0.67674,169599998.0
2006-09-05 17:56:00,0.67677,0.67691,0.67677,0.6769,120999998.0
2006-09-05 17:57:00,0.67686,0.67686,0.67679,0.67679,36699998.0
2006-09-05 17:58:00,0.6767,0.67678,0.67668,0.67672,213999996.0
2006-09-05 17:59:00,0.67676,0.67677,0.67672,0.67672,118500000.0
2006-09-05 18:00:00,0.67672,0.67676,0.67665,0.67673,191800001.0
2006-09-05 18:01:00,0.67675,0.6768,0.6767,0.6767,1565400004.0
2006-09-05 18:02:00,0.67672,0.67673,0.6766,0.6766,1621399992.0
2006-09-05 18:03:00,0.67665,0.67671,0.6766,0.6766,1512299997.0
2006-09-05 18:04:00,0.67658,0.67665,0.67656,0.67658,948600013.0
2006-09-05 18:05:00,0.67654,0.67663,0.67649,0.67656,996600001.0
2006-09-05 18:06:00,0.67658,0.67663,0.67653,0.67658,1609600002.0
2006-09-05 18:07:00,0.6766,0.6766,0.6766,0.6766,897300004.0
2006-09-05 18:09:00,0.67657,0.67662,0.67653,0.67653,897300004.0
2006-09-05 18:10:00,0.6766,0.67665,0.67656,0.67665,867799996.0
2006-09-05 18:11:00,0.6766,0.67668,0.6766,0.67668,1219199992.0
2006-09-05 18:12:00,0.67665,0.67667,0.6766,0.6766,923999999.0
2006-09-05 18:13:00,0.67662,0.67685,0.67642,0.67654,970199996.0
2006-09-05 18:14:00,0.67662,0.67669,0.67658,0.67669,1651700006.0
2006-09-05 18:15:00,0.67671,0.67674,0.67659,0.67662,2076100012.0
2006-09-05 18:16:00,0.67667,0.67678,0.67665,0.6767,1063800002.0
2006-09-05 18:17:00,0.67667,0.67673,0.67666,0.67669,821100005.0
2006-09-05 18:18:00,0.67668,0.67674,0.67666,0.67666,647900000.0
2006-09-05 18:19:00,0.6767,0.67675,0.67663,0.67668,687600009.0
2006-09-05 18:20:00,0.67676,0.6768,0.67669,0.67675,591999995.0
2006-09-05 18:21:00,0.6768,0.67686,0.67676,0.67676,943499993.0
2006-09-05 18:22:00,0.67684,0.67685,0.67675,0.67677,1178800000.0
2006-09-05 18:23:00,0.67675,0.67678,0.6767,0.67678,1243800001.0
2006-09-05 18:24:00,0.67672,0.67678,0.6767,0.67672,822300004.0
2006-09-05 18:25:00,0.67672,0.67678,0.67667,0.67667,755299995.0
2006-09-05 18:26:00,0.67671,0.67676,0.67667,0.67671,999300002.0
2006-09-05 18:27:00,0.6767,0.6767,0.67665,0.67668,743100001.0
2006-09-05 18:28:00,0.67669,0.67675,0.67668,0.67673,699500005.0
2006-09-05 18:29:00,0.67675,0.67706,0.67638,0.67673,1038500000.0
2006-09-05 18:30:00,0.67671,0.67675,0.67661,0.67673,670399998.0
2006-09-05 18:31:00,0.67668,0.67671,0.67661,0.67668,525600009.0
2006-09-05 18:32:00,0.6767,0.67673,0.67663,0.67665,704199999.0
2006-09-05 18:33:00,0.67666,0.67671,0.67656,0.67671,911899992.0
2006-09-05 18:34:00,0.67669,0.6768,0.67666,0.67673,974599997.0
2006-09-05 18:35:00,0.67673,0.67673,0.67665,0.67671,558199996.0
2006-09-05 18:36:00,0.6767,0.67675,0.6767,0.67671,147499999.0
2006-09-05 18:37:00,0.67669,0.67674,0.67666,0.67671,432099997.0
2006-09-05 18:38:00,0.67667,0.6767,0.67662,0.67662,305099997.0
2006-09-05 18:39:00,0.67665,0.67665,0.67662,0.67663,324100001.0
2006-09-05 18:40:00,0.67663,0.67663,0.67652,0.67652,502799994.0
2006-09-05 18:41:00,0.67661,0.67664,0.67653,0.67664,581200008.0
2006-09-05 18:42:00,0.67658,0.67663,0.67655,0.6766,412900003.0
2006-09-05 18:43:00,0.67655,0.67658,0.67653,0.67657,278100006.0
2006-09-05 18:44:00,0.67661,0.67668,0.67658,0.67663,519600002.0
2006-09-05 18:45:00,0.67659,0.67675,0.67658,0.67668,363900002.0
2006-09-05 18:46:00,0.67676,0.67676,0.67664,0.67665,129099996.0
2006-09-05 18:47:00,0.67666,0.67666,0.6766,0.67665,271199998.0
2006-09-05 18:48:00,0.67661,0.67663,0.67653,0.67663,354200000.0
2006-09-05 18:49:00,0.67662,0.6767,0.67661,0.67665,164799999.0
2006-09-05 18:50:00,0.6766,0.67668,0.6766,0.67668,167600001.0
2006-09-05 18:51:00,0.6767,0.67673,0.67667,0.67667,341599995.0
2006-09-05 18:52:00,0.67667,0.67667,0.67663,0.67665,408599993.0
2006-09-05 18:53:00,0.67663,0.67663,0.67651,0.67652,754500000.0
2006-09-05 18:54:00,0.67658,0.67665,0.67655,0.67658,261499999.0
2006-09-05 18:55:00,0.67651,0.67654,0.67643,0.67651,655799993.0
2006-09-05 18:56:00,0.67653,0.67658,0.67653,0.67653,414399993.0
2006-09-05 18:57:00,0.67656,0.67671,0.67656,0.67665,344300000.0
2006-09-05 18:58:00,0.67661,0.67668,0.67658,0.67662,858800011.0
2006-09-05 18:59:00,0.6766,0.67665,0.67657,0.67664,648100000.0
2006-09-05 19:00:00,0.67668,0.6767,0.67661,0.67665,472799996.0
2006-09-05 19:01:00,0.6767,0.6767,0.67666,0.6767,176600001.0
2006-09-05 19:02:00,0.67671,0.67675,0.67667,0.67671,484499999.0
2006-09-05 19:03:00,0.67666,0.67671,0.67662,0.67662,463000004.0
2006-09-05 19:04:00,0.67665,0.67674,0.67665,0.6767,432800001.0
2006-09-05 19:05:00,0.67667,0.67672,0.67665,0.67672,606499992.0
2006-09-05 19:06:00,0.67665,0.67673,0.67656,0.67658,740399985.0
2006-09-05 19:07:00,0.67661,0.67663,0.67651,0.67652,271199996.0
2006-09-05 19:08:00,0.6766,0.67666,0.67655,0.67655,1089999999.0
2006-09-05 19:09:00,0.67655,0.67665,0.67655,0.6766,644799994.0
2006-09-05 19:10:00,0.67658,0.67658,0.6765,0.67655,197700001.0
2006-09-05 19:11:00,0.67652,0.67666,0.67651,0.67666,195499998.0
2006-09-05 19:12:00,0.67663,0.67663,0.67656,0.67658,301799997.0
2006-09-05 19:13:00,0.67658,0.67659,0.67651,0.67651,251600002.0
2006-09-05 19:14:00,0.67655,0.67663,0.67653,0.67658,236999995.0
2006-09-05 19:15:00,0.67655,0.67664,0.67655,0.67661,430000000.0
2006-09-05 19:16:00,0.67665,0.67665,0.6766,0.6766,160600000.0
2006-09-05 19:17:00,0.6766,0.67664,0.67657,0.6766,379900007.0
2006-09-05 19:18:00,0.67658,0.67662,0.67655,0.67662,271099998.0
2006-09-05 19:19:00,0.67652,0.67664,0.67652,0.67663,505900001.0
2006-09-05 19:20:00,0.6766,0.67661,0.67654,0.67654,383299994.0
2006-09-05 19:21:00,0.67652,0.67656,0.67647,0.67653,275500004.0
2006-09-05 19:22:00,0.67655,0.67656,0.6765,0.67651,329400003.0
2006-09-05 19:23:00,0.67647,0.67655,0.67646,0.67655,262300005.0
2006-09-05 19:24:00,0.67655,0.67658,0.67655,0.67658,132599999.0
2006-09-05 19:25:00,0.67657,0.67658,0.6765,0.67657,139499996.0
2006-09-05 19:26:00,0.67657,0.67657,0.67652,0.67652,446700000.0
2006-09-05 19:27:00,0.67653,0.67656,0.67648,0.67651,969800003.0
2006-09-05 19:28:00,0.67647,0.67663,0.67647,0.67663,454100001.0
2006-09-05 19:29:00,0.67655,0.67656,0.67647,0.67655,579300008.0
2006-09-05 19:30:00,0.67655,0.6766,0.67651,0.6766,664399999.0
2006-09-05 19:31:00,0.6766,0.67663,0.67651,0.67663,745600002.0
2006-09-05 19:32:00,0.67666,0.67667,0.6766,0.67667,515899990.0
2006-09-05 19:33:00,0.67663,0.67665,0.6766,0.67663,243500003.0
2006-09-05 19:34:00,0.67664,0.67665,0.67661,0.67665,432300002.0
2006-09-05 19:35:00,0.67665,0.67667,0.67662,0.67665,459700004.0
2006-09-05 19:36:00,0.67666,0.67666,0.6765,0.67662,564100004.0
2006-09-05 19:37:00,0.67667,0.67673,0.67666,0.6767,337300003.0
2006-09-05 19:38:00,0.67668,0.6767,0.67663,0.67663,271100002.0
2006-09-05 19:39:00,0.67665,0.67672,0.67665,0.6767,673900000.0
2006-09-05 19:40:00,0.67666,0.67675,0.67663,0.67663,840199992.0
2006-09-05 19:41:00,0.67662,0.67671,0.67662,0.67664,711700000.0
2006-09-05 19:42:00,0.67664,0.67668,0.67662,0.67666,288000002.0
2006-09-05 19:43:00,0.67665,0.67665,0.67665,0.67665,85900000.0
2006-09-05 19:44:00,0.67662,0.67665,0.67662,0.67662,381400001.0
2006-09-05 19:45:00,0.67665,0.67665,0.6766,0.67662,235800000.0
2006-09-05 19:46:00,0.67665,0.67666,0.67661,0.67661,174900003.0
2006-09-05 19:47:00,0.67659,0.67665,0.67655,0.67665,34300000.0
2006-09-05 19:48:00,0.67667,0.67667,0.6766,0.6766,93200000.0
2006-09-05 19:49:00,0.67657,0.67662,0.67656,0.6766,231500003.0
2006-09-05 19:50:00,0.67661,0.67666,0.67659,0.6766,461899993.0
2006-09-05 19:51:00,0.6766,0.67663,0.67651,0.67662,366200004.0
2006-09-05 19:52:00,0.67665,0.67667,0.67665,0.67665,187799999.0
2006-09-05 19:53:00,0.67663,0.67664,0.67653,0.67653,177200001.0
2006-09-05 19:54:00,0.67654,0.67654,0.67648,0.6765,100100000.0
2006-09-05 19:55:00,0.67652,0.67653,0.67647,0.67651,87500002.0
2006-09-05 19:56:00,0.67651,0.67653,0.6765,0.6765,117800000.0
2006-09-05 19:57:00,0.6765,0.6765,0.67645,0.67648,556900003.0
2006-09-05 19:58:00,0.67648,0.67651,0.67644,0.67647,259000001.0
2006-09-05 19:59:00,0.67647,0.6765,0.67644,0.67646,549799997.0
2006-09-05 20:00:00,0.67654,0.67657,0.67653,0.67654,160500001.0
2006-09-05 20:01:00,0.67657,0.67657,0.67652,0.67652,161100000.0
2006-09-05 20:02:00,0.67652,0.67652,0.67646,0.67646,198699997.0
2006-09-05 20:03:00,0.6765,0.67655,0.67648,0.67655,162000003.0
2006-09-05 20:04:00,0.67654,0.67654,0.6765,0.6765,228400002.0
2006-09-05 20:05:00,0.6765,0.6765,0.67647,0.6765,225399999.0
2006-09-05 20:06:00,0.67647,0.67654,0.67647,0.67654,51700001.0
2006-09-05 20:07:00,0.67651,0.67655,0.67651,0.67652,186999998.0
2006-09-05 20:08:00,0.67655,0.67658,0.67651,0.67655,540399998.0
2006-09-05 20:09:00,0.67652,0.67652,0.67641,0.67648,262099995.0
2006-09-05 20:10:00,0.67649,0.67652,0.67644,0.67648,308099998.0
2006-09-05 20:11:00,0.67648,0.6765,0.67645,0.6765,156699999.0
2006-09-05 20:12:00,0.6765,0.67653,0.67642,0.6765,934399999.0
2006-09-05 20:13:00,0.67648,0.6765,0.67643,0.67648,340400002.0
2006-09-05 20:14:00,0.6765,0.6765,0.67647,0.67648,410599992.0
2006-09-05 20:15:00,0.6765,0.6765,0.67645,0.67647,712300003.0
2006-09-05 20:16:00,0.67647,0.67648,0.67645,0.67648,402000000.0
2006-09-05 20:17:00,0.67648,0.6765,0.67645,0.67648,148099999.0
2006-09-05 20:18:00,0.6765,0.6765,0.67647,0.67647,287299999.0
2006-09-05 20:19:00,0.67648,0.6765,0.67645,0.67645,624300001.0
2006-09-05 20:20:00,0.67648,0.67648,0.67642,0.67644,345200003.0
2006-09-05 20:21:00,0.67647,0.6765,0.67647,0.6765,87899998.0
2006-09-05 20:22:00,0.67648,0.6765,0.67645,0.6765,85400001.0
2006-09-05 20:23:00,0.6765,0.67653,0.67646,0.67647,533199998.0
2006-09-05 20:24:00,0.67641,0.67647,0.67641,0.67644,263900003.0
2006-09-05 20:25:00,0.67644,0.67653,0.67638,0.67651,337600002.0
2006-09-05 20:26:00,0.67653,0.67657,0.6765,0.67655,723300006.0
2006-09-05 20:27:00,0.67646,0.67652,0.67638,0.67645,410600000.0
2006-09-05 20:28:00,0.6765,0.67655,0.67647,0.67647,671899996.0
2006-09-05 20:29:00,0.67647,0.67649,0.67641,0.67646,657100002.0
2006-09-05 20:30:00,0.67648,0.67655,0.67643,0.67645,1625899990.0
2006-09-05 20:31:00,0.67646,0.67651,0.67641,0.67642,1067400000.0
2006-09-05 20:32:00,0.67643,0.6765,0.67635,0.67647,1483799995.0
2006-09-05 20:33:00,0.6765,0.67653,0.67645,0.67645,297400000.0
2006-09-05 20:34:00,0.67643,0.67652,0.67643,0.6765,417099993.0
2006-09-05 20:35:00,0.67653,0.67655,0.6765,0.67655,261199998.0
2006-09-05 20:36:00,0.67654,0.67654,0.67646,0.67651,237500003.0
2006-09-05 20:37:00,0.67653,0.67662,0.67653,0.67661,604300002.0
2006-09-05 20:38:00,0.67642,0.6766,0.67642,0.6765,903499997.0
2006-09-05 20:39:00,0.67649,0.67653,0.67646,0.67649,478100005.0
2006-09-05 20:40:00,0.6765,0.67655,0.6765,0.67653,448300002.0
2006-09-05 20:41:00,0.67653,0.67654,0.67645,0.67645,330700001.0
2006-09-05 20:42:00,0.67643,0.67653,0.67643,0.67653,150000004.0
2006-09-05 20:43:00,0.67648,0.67652,0.67639,0.67643,597300005.0
2006-09-05 20:44:00,0.67642,0.67642,0.67632,0.67637,912100000.0
2006-09-05 20:45:00,0.67639,0.67643,0.67631,0.67636,454799995.0
2006-09-05 20:46:00,0.67642,0.67643,0.67635,0.67635,184999999.0
2006-09-05 20:47:00,0.67633,0.67637,0.6763,0.67632,649600009.0
2006-09-05 20:48:00,0.6763,0.67636,0.67627,0.6763,1007400003.0
2006-09-05 20:49:00,0.67632,0.67634,0.67627,0.67634,285800002.0
2006-09-05 20:50:00,0.67635,0.67635,0.67627,0.67633,1409799991.0
2006-09-05 20:51:00,0.67633,0.67635,0.6763,0.67632,536699992.0
2006-09-05 20:52:00,0.67635,0.67637,0.6763,0.67632,492000005.0
2006-09-05 20:53:00,0.67635,0.67637,0.6763,0.67632,999000007.0
2006-09-05 20:54:00,0.67635,0.67635,0.67627,0.67635,579099999.0
2006-09-05 20:55:00,0.67634,0.67634,0.67626,0.67628,429600001.0
2006-09-05 20:56:00,0.67632,0.67637,0.67625,0.6763,1072500002.0
2006-09-05 20:57:00,0.67627,0.67633,0.67627,0.6763,913199997.0
2006-09-05 20:58:00,0.67631,0.67639,0.67631,0.67636,566599998.0
2006-09-05 20:59:00,0.67638,0.67646,0.67638,0.67643,1666900013.0
2006-09-05 21:00:00,0.6765,0.67663,0.67644,0.67662,1487200002.0
2006-09-05 21:01:00,0.67666,0.67669,0.67658,0.67666,1061100002.0
2006-09-05 21:02:00,0.67663,0.67663,0.67652,0.67652,427100001.0
2006-09-05 21:03:00,0.67653,0.67664,0.67653,0.6766,523800004.0
2006-09-05 21:04:00,0.67662,0.67668,0.67656,0.67663,583600002.0
2006-09-05 21:05:00,0.6766,0.67666,0.67659,0.67666,586699999.0
2006-09-05 21:06:00,0.67653,0.6767,0.67635,0.67658,764600001.0
2006-09-05 21:07:00,0.67665,0.67666,0.67662,0.67662,142899999.0
2006-09-05 21:08:00,0.67662,0.67665,0.67658,0.67662,121299996.0
2006-09-05 21:09:00,0.67665,0.67673,0.67665,0.67673,387099999.0
2006-09-05 21:10:00,0.67673,0.67673,0.67667,0.67667,198299999.0
2006-09-05 21:11:00,0.6767,0.67675,0.67663,0.6767,227399997.0
2006-09-05 21:12:00,0.67667,0.67667,0.6766,0.67663,99800002.0
2006-09-05 21:13:00,0.67668,0.6767,0.67659,0.67662,346600003.0
2006-09-05 21:14:00,0.67667,0.67674,0.67666,0.67666,678800002.0
2006-09-05 21:15:00,0.67663,0.67668,0.67654,0.67668,379000001.0
2006-09-05 21:16:00,0.67668,0.67672,0.67665,0.67672,263900002.0
2006-09-05 21:17:00,0.6767,0.67673,0.67666,0.67672,144699997.0
2006-09-05 21:18:00,0.6767,0.67673,0.67667,0.6767,230199999.0
2006-09-05 21:19:00,0.67669,0.67673,0.67665,0.67665,532999999.0
2006-09-05 21:20:00,0.67671,0.67676,0.67667,0.67669,1259199994.0
2006-09-05 21:21:00,0.67672,0.67675,0.6767,0.6767,234499997.0
2006-09-05 21:22:00,0.67673,0.67675,0.67667,0.67675,604000002.0
2006-09-05 21:23:00,0.67673,0.67673,0.67668,0.67668,84100000.0
2006-09-05 21:24:00,0.67673,0.67673,0.6766,0.6766,288099996.0
2006-09-05 21:25:00,0.67662,0.67669,0.6766,0.67666,296000002.0
2006-09-05 21:26:00,0.6767,0.6767,0.67667,0.67667,106100001.0
2006-09-05 21:27:00,0.6767,0.6767,0.67664,0.6767,238300000.0
2006-09-05 21:28:00,0.6767,0.67673,0.67665,0.67668,227200001.0
2006-09-05 21:29:00,0.67668,0.67668,0.67667,0.67667,133899999.0
2006-09-05 21:30:00,0.67665,0.67666,0.67662,0.67666,54299998.0
2006-09-05 21:31:00,0.67668,0.67672,0.67645,0.67646,255700001.0
2006-09-05 21:32:00,0.67668,0.67675,0.67666,0.6767,561500003.0
2006-09-05 21:33:00,0.67671,0.67677,0.67671,0.67673,543300002.0
2006-09-05 21:34:00,0.67672,0.67674,0.67667,0.67667,560900006.0
2006-09-05 21:35:00,0.6767,0.6767,0.67665,0.67668,265999999.0
2006-09-05 21:36:00,0.67668,0.6767,0.67665,0.67665,130500001.0
2006-09-05 21:37:00,0.67665,0.6767,0.67664,0.6767,230300003.0
2006-09-05 21:38:00,0.67671,0.67674,0.67668,0.67674,88000001.0
2006-09-05 21:39:00,0.67668,0.67676,0.67668,0.67676,185799998.0
2006-09-05 21:40:00,0.67672,0.67677,0.67672,0.67672,228000003.0
2006-09-05 21:41:00,0.67673,0.67678,0.67673,0.67678,82200002.0
2006-09-05 21:42:00,0.67675,0.67675,0.67672,0.67675,193999999.0
2006-09-05 21:43:00,0.67672,0.67677,0.6767,0.67673,352300001.0
2006-09-05 21:44:00,0.67673,0.67675,0.67673,0.67675,463000001.0
2006-09-05 21:45:00,0.67673,0.67674,0.67672,0.67674,165199999.0
2006-09-05 21:46:00,0.67675,0.67675,0.67671,0.67674,406900000.0
2006-09-05 21:47:00,0.67674,0.67675,0.67671,0.67671,207299999.0
2006-09-05 21:48:00,0.6767,0.6767,0.67665,0.67667,149299997.0
2006-09-05 21:49:00,0.67667,0.6767,0.67667,0.6767,189599994.0
2006-09-05 21:50:00,0.67667,0.6767,0.67665,0.6767,99299999.0
2006-09-05 21:51:00,0.6767,0.6767,0.67663,0.67663,157500000.0
2006-09-05 21:52:00,0.6765,0.67666,0.6764,0.6764,223800001.0
2006-09-05 21:53:00,0.67667,0.67672,0.67667,0.67668,108800001.0
2006-09-05 21:54:00,0.67667,0.67672,0.67667,0.67667,311699996.0
2006-09-05 21:55:00,0.67648,0.67665,0.67643,0.67652,212100000.0
2006-09-05 21:56:00,0.67666,0.67666,0.67665,0.67665,193400002.0
2006-09-05 21:57:00,0.67665,0.67668,0.67658,0.67666,294800005.0
2006-09-05 21:58:00,0.67669,0.67672,0.67669,0.67671,132700000.0
2006-09-05 21:59:00,0.6767,0.6767,0.67661,0.67664,373900004.0
2006-09-05 22:00:00,0.6766,0.67664,0.67658,0.67659,146800000.0
2006-09-05 22:01:00,0.6766,0.67663,0.67655,0.6766,294799997.0
2006-09-05 22:02:00,0.6766,0.67666,0.67655,0.67655,549799993.0
2006-09-05 22:03:00,0.67656,0.67661,0.67655,0.67661,506899995.0
2006-09-05 22:04:00,0.67658,0.67663,0.67654,0.67663,361300002.0
2006-09-05 22:05:00,0.6766,0.67665,0.6766,0.67663,242800000.0
2006-09-05 22:06:00,0.67665,0.67665,0.67662,0.67663,193699997.0
2006-09-05 22:07:00,0.6766,0.67665,0.6766,0.67665,183799998.0
2006-09-05 22:08:00,0.67665,0.67675,0.67665,0.6767,309699999.0
2006-09-05 22:09:00,0.67672,0.67675,0.67672,0.67675,117500001.0
2006-09-05 22:10:00,0.67672,0.67676,0.67668,0.67668,220700001.0
2006-09-05 22:11:00,0.67671,0.67674,0.6767,0.67672,145799998.0
2006-09-05 22:12:00,0.67672,0.67675,0.67667,0.67667,336499996.0
2006-09-05 22:13:00,0.67669,0.67671,0.67667,0.67667,53100001.0
2006-09-05 22:14:00,0.67664,0.67672,0.67664,0.67667,208600000.0
2006-09-05 22:15:00,0.67669,0.67669,0.67661,0.67665,636899995.0
2006-09-05 22:16:00,0.67668,0.67672,0.67666,0.67671,644400003.0
2006-09-05 22:17:00,0.67671,0.67671,0.67669,0.67669,51300000.0
2006-09-05 22:18:00,0.6766,0.6767,0.67627,0.67627,118900000.0
2006-09-05 22:19:00,0.67665,0.67665,0.67659,0.67659,239499998.0
2006-09-05 22:20:00,0.67656,0.67656,0.67652,0.67656,123100003.0
2006-09-05 22:21:00,0.67657,0.67663,0.67657,0.67663,336099999.0
2006-09-05 22:22:00,0.6766,0.6766,0.6765,0.6765,375200002.0
2006-09-05 22:23:00,0.67649,0.6766,0.67649,0.67652,554900002.0
2006-09-05 22:24:00,0.67656,0.67661,0.67654,0.6766,315699995.0
2006-09-05 22:25:00,0.6766,0.67667,0.6766,0.67663,242500004.0
2006-09-05 22:26:00,0.67658,0.67665,0.67658,0.67662,343099999.0
2006-09-05 22:27:00,0.67662,0.67663,0.67662,0.67662,70299998.0
2006-09-05 22:28:00,0.67662,0.67666,0.67662,0.67665,174400000.0
2006-09-05 22:29:00,0.67669,0.67669,0.6766,0.6766,238200003.0
2006-09-05 22:30:00,0.67664,0.67668,0.67664,0.67664,65500000.0
2006-09-05 22:31:00,0.67663,0.67663,0.6766,0.6766,142899998.0
2006-09-05 22:32:00,0.67664,0.67667,0.67664,0.67665,217000001.0
2006-09-05 22:33:00,0.67665,0.67671,0.67665,0.67668,131500001.0
2006-09-05 22:34:00,0.67673,0.67673,0.67667,0.6767,282500003.0
2006-09-05 22:35:00,0.67668,0.67668,0.67656,0.67666,286199997.0
2006-09-05 22:36:00,0.67667,0.67667,0.67656,0.67663,95500000.0
2006-09-05 22:37:00,0.67668,0.67671,0.67661,0.67661,216300002.0
2006-09-05 22:38:00,0.67661,0.67661,0.67658,0.67658,99099998.0
2006-09-05 22:39:00,0.67658,0.67661,0.67657,0.67661,298100000.0
2006-09-05 22:40:00,0.67645,0.67682,0.67636,0.67638,423500000.0
2006-09-05 22:41:00,0.6766,0.67667,0.6766,0.67665,293799996.0
2006-09-05 22:42:00,0.67657,0.67663,0.67657,0.6766,262499996.0
2006-09-05 22:43:00,0.67662,0.67662,0.67662,0.67662,39300000.0
2006-09-05 22:44:00,0.67663,0.67663,0.67655,0.67663,32000000.0
2006-09-05 22:45:00,0.67666,0.67666,0.67654,0.67663,175499997.0
2006-09-05 22:46:00,0.67665,0.67668,0.67665,0.67665,165399997.0
2006-09-05 22:47:00,0.67667,0.67669,0.67661,0.67661,115200001.0
2006-09-05 22:48:00,0.67663,0.67668,0.67659,0.67659,364900002.0
2006-09-05 22:49:00,0.67663,0.67663,0.67645,0.67653,80799999.0
2006-09-05 22:50:00,0.67657,0.67661,0.67657,0.67657,57200000.0
2006-09-05 22:51:00,0.67656,0.67656,0.67649,0.67652,114399999.0
2006-09-05 22:52:00,0.67653,0.67653,0.6765,0.6765,76200001.0
2006-09-05 22:53:00,0.67652,0.67662,0.67652,0.67655,121900000.0
2006-09-05 22:54:00,0.67654,0.67669,0.67654,0.67666,77000002.0
2006-09-05 22:55:00,0.67668,0.67668,0.67659,0.6766,132900000.0
2006-09-05 22:56:00,0.67661,0.67661,0.67647,0.67652,296000004.0
2006-09-05 22:57:00,0.67648,0.67649,0.67642,0.67647,159400001.0
2006-09-05 22:58:00,0.67646,0.67648,0.67633,0.67635,347999998.0
2006-09-05 22:59:00,0.67635,0.67635,0.67618,0.67618,236499999.0
2006-09-05 23:00:00,0.67605,0.67641,0.67605,0.67639,198700000.0
2006-09-05 23:01:00,0.6764,0.6764,0.67626,0.67626,75899999.0
2006-09-05 23:02:00,0.67622,0.67647,0.67622,0.67647,195599999.0
2006-09-05 23:03:00,0.67653,0.67653,0.67637,0.67637,122999997.0
2006-09-05 23:04:00,0.67632,0.67648,0.67632,0.67642,172399997.0
2006-09-05 23:05:00,0.67652,0.67655,0.67648,0.67655,197599998.0
2006-09-05 23:06:00,0.67655,0.67657,0.67653,0.67655,155999997.0
2006-09-05 23:07:00,0.67648,0.67649,0.67648,0.67649,11200000.0
2006-09-05 23:08:00,0.6762,0.67649,0.67615,0.67627,274099997.0
2006-09-05 23:09:00,0.67648,0.67662,0.67648,0.67662,202500006.0
2006-09-05 23:10:00,0.67663,0.67663,0.67654,0.67657,103700002.0
2006-09-05 23:11:00,0.6766,0.67665,0.67655,0.67661,194500004.0
2006-09-05 23:12:00,0.67662,0.67663,0.67657,0.6766,107100000.0
2006-09-05 23:13:00,0.6765,0.67653,0.67649,0.67653,135499997.0
2006-09-05 23:14:00,0.67636,0.67659,0.67629,0.6765,144300000.0
2006-09-05 23:15:00,0.67651,0.67653,0.67646,0.67652,104700001.0
2006-09-05 23:16:00,0.67649,0.67658,0.67625,0.6765,232200001.0
2006-09-05 23:17:00,0.67657,0.67666,0.67635,0.67635,101899998.0
2006-09-05 23:18:00,0.67653,0.67653,0.67644,0.67648,117599999.0
2006-09-05 23:19:00,0.67661,0.67662,0.67655,0.67655,62800000.0
2006-09-05 23:20:00,0.67653,0.67655,0.67653,0.67655,137000001.0
2006-09-05 23:21:00,0.67642,0.67659,0.67629,0.67634,112500000.0
2006-09-05 23:22:00,0.67653,0.67653,0.67644,0.67649,183599997.0
2006-09-05 23:23:00,0.67652,0.67659,0.6765,0.67657,218900002.0
2006-09-05 23:24:00,0.67654,0.67655,0.67651,0.67655,89499999.0
2006-09-05 23:25:00,0.67654,0.67661,0.67654,0.67661,28600000.0
2006-09-05 23:26:00,0.6766,0.67661,0.67657,0.6766,170399997.0
2006-09-05 23:27:00,0.67651,0.67651,0.67648,0.67648,87300001.0
2006-09-05 23:28:00,0.67646,0.67653,0.67646,0.67653,138199997.0
2006-09-05 23:29:00,0.67653,0.67657,0.6765,0.6765,142700000.0
2006-09-05 23:30:00,0.67653,0.67664,0.67647,0.67664,187500000.0
2006-09-05 23:31:00,0.6767,0.67676,0.67666,0.67667,241699998.0
2006-09-05 23:32:00,0.67652,0.67658,0.67644,0.67658,213099996.0
2006-09-05 23:33:00,0.67646,0.67669,0.67642,0.67659,139699999.0
2006-09-05 23:34:00,0.67667,0.6767,0.67653,0.67653,186499994.0
2006-09-05 23:35:00,0.67655,0.67662,0.67648,0.67662,141899999.0
2006-09-05 23:36:00,0.67665,0.67669,0.67665,0.67668,72599998.0
2006-09-05 23:37:00,0.67633,0.67677,0.67628,0.67677,154299999.0
2006-09-05 23:38:00,0.6767,0.67677,0.6767,0.67672,224000003.0
2006-09-05 23:39:00,0.6765,0.6767,0.67643,0.67661,61000000.0
2006-09-05 23:40:00,0.67655,0.67671,0.67638,0.6767,313400001.0
2006-09-05 23:41:00,0.67674,0.67674,0.67664,0.67668,153100000.0
2006-09-05 23:42:00,0.67672,0.67672,0.67672,0.67672,28100000.0
2006-09-05 23:43:00,0.67671,0.67671,0.6766,0.67665,162900001.0
2006-09-05 23:44:00,0.67669,0.67671,0.67668,0.67671,52699998.0
2006-09-05 23:45:00,0.67672,0.67675,0.67672,0.67675,56699999.0
2006-09-05 23:46:00,0.67675,0.67675,0.67675,0.67675,4800000.0
2006-09-05 23:47:00,0.67674,0.67674,0.67663,0.67666,109999999.0
2006-09-05 23:48:00,0.6767,0.67672,0.67668,0.67671,105599999.0
2006-09-05 23:49:00,0.6767,0.67673,0.6767,0.67673,38399998.0
2006-09-05 23:50:00,0.67667,0.67676,0.67667,0.67676,110899999.0
2006-09-05 23:51:00,0.67675,0.67675,0.6767,0.6767,11600000.0
2006-09-05 23:52:00,0.67655,0.67667,0.67643,0.67662,232599998.0
2006-09-05 23:53:00,0.67672,0.67676,0.6767,0.67672,174599999.0
2006-09-05 23:54:00,0.67677,0.67677,0.6767,0.6767,208900004.0
2006-09-05 23:55:00,0.67667,0.67667,0.67644,0.67652,99700003.0
2006-09-05 23:56:00,0.6767,0.67671,0.67664,0.67664,166200000.0
2006-09-05 23:57:00,0.67665,0.67667,0.67662,0.67662,134299999.0
2006-09-05 23:58:00,0.67667,0.67667,0.67638,0.67638,31000000.0
2006-09-05 23:59:00,0.67666,0.67673,0.67666,0.67673,155299999.0
2006-09-06 00:00:00,0.67672,0.67678,0.6767,0.6767,144100000.0
2006-09-06 00:01:00,0.67673,0.6768,0.6767,0.6768,76499998.0
2006-09-06 00:02:00,0.67686,0.67686,0.67666,0.67673,156600003.0
2006-09-06 00:03:00,0.67655,0.67664,0.67643,0.67647,230199999.0
2006-09-06 00:04:00,0.67673,0.67673,0.67667,0.67667,81099998.0
2006-09-06 00:05:00,0.6766,0.67662,0.67656,0.67662,111799998.0
2006-09-06 00:06:00,0.67663,0.67669,0.67663,0.67668,220100003.0
2006-09-06 00:07:00,0.67661,0.67666,0.6766,0.6766,198299998.0
2006-09-06 00:08:00,0.67661,0.67664,0.67655,0.67659,136100000.0
2006-09-06 00:09:00,0.67665,0.67665,0.67662,0.67662,94900001.0
2006-09-06 00:10:00,0.67666,0.67668,0.67662,0.67662,109500004.0
2006-09-06 00:11:00,0.67661,0.67661,0.67649,0.67649,74000001.0
2006-09-06 00:12:00,0.67648,0.67648,0.67643,0.67646,108299999.0
2006-09-06 00:13:00,0.67644,0.67652,0.67644,0.67652,32100000.0
2006-09-06 00:14:00,0.67647,0.67647,0.67643,0.67643,31800000.0
2006-09-06 00:15:00,0.67644,0.67652,0.67643,0.67648,60000000.0
2006-09-06 00:16:00,0.67648,0.67654,0.67648,0.67654,177900003.0
2006-09-06 00:17:00,0.67651,0.67653,0.67646,0.67648,89600001.0
2006-09-06 00:18:00,0.67647,0.67654,0.67647,0.67654,173700000.0
2006-09-06 00:19:00,0.67652,0.67653,0.67644,0.67653,156099998.0
2006-09-06 00:20:00,0.67649,0.67653,0.67649,0.67652,100499999.0
2006-09-06 00:21:00,0.67653,0.67653,0.67649,0.67649,16700000.0
2006-09-06 00:22:00,0.67647,0.67656,0.67647,0.67656,86600003.0
2006-09-06 00:23:00,0.67654,0.67658,0.6765,0.67658,207599999.0
2006-09-06 00:24:00,0.67657,0.67669,0.67657,0.67662,189599999.0
2006-09-06 00:25:00,0.67661,0.67663,0.67659,0.67659,152699997.0
2006-09-06 00:26:00,0.67665,0.67665,0.67662,0.67665,113599998.0
2006-09-06 00:27:00,0.67665,0.67665,0.67648,0.67655,80700000.0
2006-09-06 00:28:00,0.67656,0.67661,0.67655,0.67661,162100002.0
2006-09-06 00:29:00,0.67665,0.67665,0.67657,0.67657,128000002.0
2006-09-06 00:30:00,0.67663,0.67663,0.67656,0.67663,94000003.0
2006-09-06 00:31:00,0.67665,0.6767,0.67664,0.67666,210699999.0
2006-09-06 00:32:00,0.67665,0.67667,0.67663,0.67667,174100001.0
2006-09-06 00:33:00,0.6766,0.67665,0.6766,0.67665,164900000.0
2006-09-06 00:34:00,0.6765,0.67668,0.67648,0.6766,254800005.0
2006-09-06 00:35:00,0.6766,0.67667,0.6766,0.67667,202799999.0
2006-09-06 00:36:00,0.67663,0.67663,0.67662,0.67662,12400000.0
2006-09-06 00:37:00,0.67669,0.67669,0.67668,0.67668,75200003.0
2006-09-06 00:38:00,0.67671,0.67676,0.6767,0.67675,115100004.0
2006-09-06 00:39:00,0.67673,0.67682,0.67673,0.67679,45100001.0
2006-09-06 00:40:00,0.67678,0.67679,0.67672,0.67672,65500000.0
2006-09-06 00:41:00,0.6767,0.6768,0.67668,0.67671,284099995.0
2006-09-06 00:42:00,0.67669,0.6767,0.67669,0.6767,66299999.0
2006-09-06 00:43:00,0.67668,0.67672,0.67668,0.67672,58400002.0
2006-09-06 00:44:00,0.67678,0.67678,0.67666,0.67666,266099996.0
2006-09-06 00:45:00,0.67662,0.6767,0.67662,0.67665,65399999.0
2006-09-06 00:46:00,0.67665,0.67665,0.6766,0.67663,101300000.0
2006-09-06 00:47:00,0.67663,0.67668,0.67663,0.67668,122800002.0
2006-09-06 00:48:00,0.67666,0.67666,0.67661,0.67661,127100002.0
2006-09-06 00:49:00,0.67665,0.67665,0.6766,0.6766,113599999.0
2006-09-06 00:50:00,0.67665,0.67665,0.6766,0.6766,87999997.0
2006-09-06 00:51:00,0.67665,0.67665,0.67654,0.67659,141699998.0
2006-09-06 00:52:00,0.67654,0.6766,0.67654,0.67657,30200000.0
2006-09-06 00:53:00,0.6766,0.67661,0.67657,0.67658,70200002.0
2006-09-06 00:54:00,0.6764,0.67651,0.67634,0.67649,168099998.0
2006-09-06 00:55:00,0.67658,0.67658,0.67653,0.67653,144700000.0
2006-09-06 00:56:00,0.6765,0.67656,0.6765,0.67653,80300002.0
2006-09-06 00:57:00,0.67653,0.67658,0.67653,0.67654,137900000.0
2006-09-06 00:58:00,0.67654,0.67658,0.67653,0.67653,182099999.0
2006-09-06 00:59:00,0.67653,0.67654,0.67653,0.67654,64799998.0
2006-09-06 01:00:00,0.67645,0.67653,0.67645,0.6765,181000004.0
2006-09-06 01:01:00,0.67649,0.67653,0.67642,0.67653,175900001.0
2006-09-06 01:02:00,0.67648,0.67654,0.67647,0.67654,39000001.0
2006-09-06 01:03:00,0.67657,0.67662,0.67653,0.67656,355800006.0
2006-09-06 01:04:00,0.67635,0.67657,0.67628,0.67645,277899996.0
2006-09-06 01:05:00,0.67653,0.67655,0.6765,0.67655,38900000.0
2006-09-06 01:06:00,0.67655,0.67655,0.67652,0.67655,101900000.0
2006-09-06 01:07:00,0.67657,0.67662,0.67654,0.67654,45000000.0
2006-09-06 01:08:00,0.67659,0.67661,0.67655,0.67661,111100001.0
2006-09-06 01:09:00,0.67663,0.67663,0.67656,0.67661,233800002.0
2006-09-06 01:10:00,0.67666,0.67673,0.67666,0.6767,346999998.0
2006-09-06 01:11:00,0.67664,0.67673,0.67664,0.67672,110200000.0
2006-09-06 01:12:00,0.6767,0.6767,0.67661,0.67664,138000001.0
2006-09-06 01:13:00,0.67661,0.67671,0.67656,0.67671,105600000.0
2006-09-06 01:14:00,0.67671,0.67672,0.67663,0.67665,72600002.0
2006-09-06 01:15:00,0.6766,0.6766,0.67648,0.67657,97400002.0
2006-09-06 01:16:00,0.67666,0.6767,0.67666,0.6767,138800003.0
2006-09-06 01:17:00,0.67674,0.67674,0.67671,0.67671,106200003.0
2006-09-06 01:18:00,0.67666,0.67669,0.67666,0.67669,52600001.0
2006-09-06 01:19:00,0.67643,0.6766,0.67637,0.6766,132600001.0
2006-09-06 01:20:00,0.67666,0.6767,0.67661,0.67665,90599999.0
2006-09-06 01:21:00,0.67665,0.67669,0.67664,0.67664,117700001.0
2006-09-06 01:22:00,0.67668,0.67668,0.67662,0.67665,71700001.0
2006-09-06 01:23:00,0.67663,0.67663,0.67658,0.6766,117300001.0
2006-09-06 01:24:00,0.67659,0.67659,0.67659,0.67659,84700001.0
2006-09-06 01:25:00,0.67655,0.67663,0.67655,0.67663,86199998.0
2006-09-06 01:26:00,0.67663,0.67663,0.67655,0.67655,154500000.0
2006-09-06 01:27:00,0.6766,0.6766,0.67653,0.67659,103499999.0
2006-09-06 01:28:00,0.67666,0.67666,0.6766,0.67662,193899997.0
2006-09-06 01:29:00,0.67665,0.67667,0.67663,0.67667,71600000.0
2006-09-06 01:30:00,0.67663,0.67665,0.67663,0.67665,50400000.0
2006-09-06 01:31:00,0.67662,0.67665,0.67662,0.67662,62300000.0
2006-09-06 01:32:00,0.67648,0.67654,0.67637,0.67654,113200004.0
2006-09-06 01:33:00,0.67659,0.67663,0.67653,0.67663,176299998.0
2006-09-06 01:34:00,0.67663,0.67663,0.67652,0.67652,104400002.0
2006-09-06 01:35:00,0.67659,0.67664,0.67658,0.6766,103799997.0
2006-09-06 01:36:00,0.6766,0.6766,0.67655,0.67655,66400001.0
2006-09-06 01:37:00,0.67655,0.6766,0.67653,0.6766,155400001.0
2006-09-06 01:38:00,0.67652,0.67657,0.67647,0.67652,145200001.0
2006-09-06 01:39:00,0.6766,0.67662,0.67655,0.67662,72200001.0
2006-09-06 01:40:00,0.6766,0.67665,0.6766,0.67663,193800001.0
2006-09-06 01:41:00,0.67662,0.67662,0.67658,0.67658,282700002.0
2006-09-06 01:42:00,0.67652,0.67656,0.67647,0.67655,117299997.0
2006-09-06 01:43:00,0.67662,0.67662,0.67661,0.67661,49099998.0
2006-09-06 01:44:00,0.67663,0.67663,0.67654,0.6766,224499999.0
2006-09-06 01:45:00,0.67665,0.67665,0.67656,0.67658,75000000.0
2006-09-06 01:46:00,0.6766,0.6766,0.67647,0.67656,127900000.0
2006-09-06 01:47:00,0.67645,0.67664,0.67641,0.67657,233700001.0
2006-09-06 01:48:00,0.67663,0.67665,0.67659,0.67665,127199998.0
2006-09-06 01:49:00,0.67664,0.6767,0.67662,0.67662,152800003.0
2006-09-06 01:50:00,0.6766,0.67664,0.67658,0.6766,92399998.0
2006-09-06 01:51:00,0.67665,0.67667,0.67662,0.67667,90900004.0
2006-09-06 01:52:00,0.67665,0.67665,0.67663,0.67665,81200000.0
2006-09-06 01:53:00,0.67663,0.67667,0.67658,0.67665,208700002.0
2006-09-06 01:54:00,0.67662,0.67665,0.67653,0.67662,117099998.0
2006-09-06 01:55:00,0.67661,0.67663,0.67658,0.67662,91600002.0
2006-09-06 01:56:00,0.67662,0.67665,0.6766,0.67663,190200001.0
2006-09-06 01:57:00,0.67662,0.67665,0.67662,0.67665,148499995.0
2006-09-06 01:58:00,0.67662,0.67665,0.67662,0.67665,74700000.0
2006-09-06 01:59:00,0.67665,0.67665,0.67662,0.67662,128499996.0
2006-09-06 02:00:00,0.67655,0.6766,0.67648,0.67656,143800003.0
2006-09-06 02:01:00,0.67663,0.67673,0.67658,0.67666,289700002.0
2006-09-06 02:02:00,0.67657,0.67665,0.67651,0.67662,80199998.0
2006-09-06 02:03:00,0.67664,0.67668,0.67664,0.67668,53500000.0
2006-09-06 02:04:00,0.67673,0.67673,0.67661,0.67673,110100001.0
2006-09-06 02:05:00,0.67675,0.67675,0.67667,0.67675,115899998.0
2006-09-06 02:06:00,0.67667,0.67676,0.67658,0.67667,130000000.0
2006-09-06 02:07:00,0.67677,0.67682,0.67672,0.67674,110700001.0
2006-09-06 02:08:00,0.67672,0.67675,0.6767,0.6767,67200002.0
2006-09-06 02:09:00,0.67676,0.67676,0.67664,0.67664,178600000.0
2006-09-06 02:10:00,0.67661,0.6767,0.67659,0.6767,126400000.0
2006-09-06 02:11:00,0.67667,0.67667,0.67657,0.67663,82800003.0
2006-09-06 02:12:00,0.67663,0.67664,0.67658,0.67664,108100000.0
2006-09-06 02:13:00,0.67663,0.67672,0.67663,0.67669,107700000.0
2006-09-06 02:14:00,0.6766,0.67665,0.67659,0.67663,152000004.0
2006-09-06 02:15:00,0.6766,0.67664,0.67655,0.67661,96599997.0
2006-09-06 02:16:00,0.67663,0.67667,0.6766,0.6766,191500006.0
2006-09-06 02:17:00,0.67662,0.67665,0.67662,0.67662,126299998.0
2006-09-06 02:18:00,0.67666,0.67671,0.67661,0.67662,184400000.0
2006-09-06 02:19:00,0.67663,0.67663,0.67658,0.67663,107500001.0
2006-09-06 02:20:00,0.67662,0.67667,0.67662,0.67665,200500000.0
2006-09-06 02:21:00,0.67661,0.67668,0.67661,0.67664,120300000.0
2006-09-06 02:22:00,0.67662,0.6767,0.67662,0.6767,60699998.0
2006-09-06 02:23:00,0.67667,0.67667,0.67657,0.67661,56699998.0
2006-09-06 02:24:00,0.67658,0.67658,0.67647,0.67651,94999998.0
2006-09-06 02:25:00,0.67653,0.67661,0.67646,0.67653,226000004.0
2006-09-06 02:26:00,0.67653,0.67653,0.67645,0.67651,105200001.0
2006-09-06 02:27:00,0.67654,0.67654,0.67644,0.67648,187200001.0
2006-09-06 02:28:00,0.67653,0.67655,0.6765,0.6765,175099999.0
2006-09-06 02:29:00,0.67653,0.67655,0.6765,0.67655,138900001.0
2006-09-06 02:30:00,0.67652,0.67657,0.67652,0.67657,208399999.0
2006-09-06 02:31:00,0.6765,0.67658,0.6765,0.67655,224999998.0
2006-09-06 02:32:00,0.67652,0.67653,0.67647,0.67653,104199998.0
2006-09-06 02:33:00,0.67654,0.67654,0.67648,0.67651,119700000.0
2006-09-06 02:34:00,0.67646,0.67651,0.67645,0.6765,126400003.0
2006-09-06 02:35:00,0.6765,0.6765,0.6765,0.6765,9700000.0
2006-09-06 02:36:00,0.67647,0.67653,0.67643,0.67648,172499998.0
2006-09-06 02:37:00,0.67646,0.67653,0.67642,0.67653,78900002.0
2006-09-06 02:38:00,0.67653,0.67653,0.67642,0.67648,33400000.0
2006-09-06 02:39:00,0.67646,0.6765,0.67643,0.67646,89300002.0
2006-09-06 02:40:00,0.67651,0.67652,0.67644,0.67647,119300002.0
2006-09-06 02:41:00,0.67641,0.67646,0.67638,0.67645,214300001.0
2006-09-06 02:42:00,0.6764,0.67645,0.6764,0.67645,24000000.0
2006-09-06 02:43:00,0.67643,0.67645,0.67635,0.67635,45600000.0
2006-09-06 02:44:00,0.67633,0.67644,0.67633,0.67644,172399999.0
2006-09-06 02:45:00,0.67635,0.67641,0.67635,0.67641,72900001.0
2006-09-06 02:46:00,0.6764,0.67645,0.6764,0.67642,75300000.0
2006-09-06 02:47:00,0.67644,0.67644,0.67637,0.67641,195600001.0
2006-09-06 02:48:00,0.6764,0.6764,0.67636,0.67636,48600000.0
2006-09-06 02:49:00,0.67637,0.67637,0.6763,0.67634,214700003.0
2006-09-06 02:50:00,0.67634,0.67639,0.67633,0.67635,210199999.0
2006-09-06 02:51:00,0.67636,0.67639,0.67635,0.67636,118000001.0
2006-09-06 02:52:00,0.67631,0.67633,0.67626,0.67633,82700000.0
2006-09-06 02:53:00,0.67633,0.67634,0.67627,0.67634,107700000.0
2006-09-06 02:54:00,0.67634,0.67636,0.67628,0.67628,167900000.0
2006-09-06 02:55:00,0.67628,0.67632,0.67628,0.67632,44100000.0
2006-09-06 02:56:00,0.67631,0.67631,0.67621,0.67623,138800003.0
2006-09-06 02:57:00,0.67628,0.67631,0.67628,0.67631,19900000.0
2006-09-06 02:58:00,0.67637,0.67637,0.67633,0.67636,179299998.0
2006-09-06 02:59:00,0.67633,0.67635,0.6763,0.67633,76700001.0
2006-09-06 03:00:00,0.67632,0.6764,0.67627,0.67627,230000001.0
2006-09-06 03:01:00,0.67627,0.67627,0.67617,0.67622,202300000.0
2006-09-06 03:02:00,0.67623,0.67623,0.67615,0.67623,109500000.0
2006-09-06 03:03:00,0.67622,0.67623,0.67619,0.67622,58200001.0
2006-09-06 03:04:00,0.67623,0.67625,0.6762,0.6762,99899998.0
2006-09-06 03:05:00,0.67623,0.67639,0.67623,0.67634,117500002.0
2006-09-06 03:06:00,0.67639,0.67647,0.67639,0.67645,168099997.0
2006-09-06 03:07:00,0.6764,0.67653,0.6764,0.67653,114199999.0
2006-09-06 03:08:00,0.67653,0.67653,0.67645,0.67651,36900000.0
2006-09-06 03:09:00,0.67653,0.67653,0.67641,0.67641,68700001.0
2006-09-06 03:10:00,0.67643,0.67643,0.67632,0.67634,214200006.0
2006-09-06 03:11:00,0.67632,0.67642,0.67632,0.6764,78999999.0
2006-09-06 03:12:00,0.67638,0.67645,0.67632,0.67641,148600001.0
2006-09-06 03:13:00,0.67643,0.67643,0.67633,0.6764,163799998.0
2006-09-06 03:14:00,0.67639,0.67639,0.67638,0.67638,46400002.0
2006-09-06 03:15:00,0.67645,0.67645,0.6764,0.6764,55900000.0
2006-09-06 03:16:00,0.67643,0.67643,0.67632,0.67632,27100000.0
2006-09-06 03:17:00,0.67628,0.67632,0.67628,0.67629,93400001.0
2006-09-06 03:18:00,0.67622,0.67623,0.67619,0.67623,113599999.0
2006-09-06 03:19:00,0.67616,0.67624,0.67616,0.67618,134100001.0
2006-09-06 03:20:00,0.67615,0.67621,0.67615,0.67621,129200001.0
2006-09-06 03:21:00,0.67612,0.67615,0.67599,0.67613,231999999.0
2006-09-06 03:22:00,0.67611,0.67619,0.67609,0.67615,241399998.0
2006-09-06 03:23:00,0.67611,0.67622,0.67607,0.67622,144700002.0
2006-09-06 03:24:00,0.6762,0.67629,0.67617,0.67625,211699998.0
2006-09-06 03:25:00,0.67622,0.67622,0.67622,0.67622,25500000.0
2006-09-06 03:26:00,0.67625,0.67631,0.6762,0.67624,161099996.0
2006-09-06 03:27:00,0.67628,0.67628,0.67617,0.67622,180200002.0
2006-09-06 03:28:00,0.67623,0.67623,0.67616,0.67621,129399998.0
2006-09-06 03:29:00,0.67621,0.67624,0.67616,0.67619,154500002.0
2006-09-06 03:30:00,0.67608,0.67611,0.67606,0.67611,196400004.0
2006-09-06 03:31:00,0.67617,0.67617,0.67613,0.67613,143499998.0
2006-09-06 03:32:00,0.6761,0.67617,0.6761,0.67617,45099998.0
2006-09-06 03:33:00,0.67608,0.67616,0.67604,0.67615,123599998.0
2006-09-06 03:34:00,0.67617,0.67623,0.67614,0.67622,183500000.0
2006-09-06 03:35:00,0.67621,0.6763,0.67621,0.67627,100500001.0
2006-09-06 03:36:00,0.67619,0.67625,0.67619,0.67625,163099997.0
2006-09-06 03:37:00,0.67624,0.67625,0.67618,0.67618,125199999.0
2006-09-06 03:38:00,0.67623,0.67623,0.67615,0.67615,121300001.0
2006-09-06 03:39:00,0.67615,0.6762,0.67615,0.6762,25500000.0
2006-09-06 03:40:00,0.67618,0.67623,0.67618,0.67618,79400001.0
2006-09-06 03:41:00,0.67618,0.67618,0.67608,0.67612,33400000.0
2006-09-06 03:42:00,0.67614,0.67614,0.67609,0.6761,105199999.0
2006-09-06 03:43:00,0.67612,0.67613,0.67612,0.67613,18100000.0
2006-09-06 03:44:00,0.67612,0.67612,0.67612,0.67612,12900000.0
2006-09-06 03:45:00,0.67612,0.67615,0.67612,0.67615,77800001.0
2006-09-06 03:46:00,0.67616,0.67618,0.67616,0.67618,8800000.0
2006-09-06 03:47:00,0.67622,0.67625,0.67617,0.67625,206100001.0
2006-09-06 03:48:00,0.67622,0.67628,0.67622,0.67628,53400000.0
2006-09-06 03:49:00,0.67625,0.67625,0.6762,0.67623,252299998.0
2006-09-06 03:50:00,0.67623,0.67623,0.67615,0.67622,185299996.0
2006-09-06 03:51:00,0.67623,0.67625,0.67623,0.67625,71200001.0
2006-09-06 03:52:00,0.67628,0.67628,0.67625,0.67625,37400001.0
2006-09-06 03:53:00,0.67628,0.67628,0.67623,0.67623,19800000.0
2006-09-06 03:54:00,0.67629,0.67634,0.67625,0.67634,112599999.0
2006-09-06 03:55:00,0.67632,0.67632,0.67625,0.67625,91599998.0
2006-09-06 03:56:00,0.67625,0.67625,0.67617,0.67617,80500000.0
2006-09-06 03:57:00,0.67624,0.6763,0.67624,0.67624,213799995.0
2006-09-06 03:58:00,0.67617,0.67625,0.67617,0.67621,170099998.0
2006-09-06 03:59:00,0.67624,0.67624,0.67617,0.67617,130800000.0
2006-09-06 04:00:00,0.67626,0.67627,0.67626,0.67627,11300000.0
2006-09-06 04:01:00,0.6763,0.67633,0.67625,0.67633,80800001.0
2006-09-06 04:02:00,0.67632,0.67632,0.67622,0.67625,184700001.0
2006-09-06 04:03:00,0.67629,0.67629,0.67622,0.67622,68700002.0
2006-09-06 04:04:00,0.67621,0.67623,0.6762,0.67623,207000004.0
2006-09-06 04:05:00,0.67628,0.6763,0.67628,0.6763,57400000.0
2006-09-06 04:06:00,0.67628,0.67632,0.67627,0.67632,51000002.0
2006-09-06 04:07:00,0.67633,0.67633,0.67632,0.67632,48700001.0
2006-09-06 04:08:00,0.67632,0.67637,0.67628,0.67628,102100003.0
2006-09-06 04:09:00,0.67632,0.67644,0.67628,0.67628,234999996.0
2006-09-06 04:10:00,0.67633,0.67633,0.67625,0.67633,137600002.0
2006-09-06 04:11:00,0.67613,0.67645,0.67612,0.67633,116300004.0
2006-09-06 04:12:00,0.67633,0.67633,0.67633,0.67633,13500000.0
2006-09-06 04:13:00,0.67639,0.67641,0.6763,0.67634,175899996.0
2006-09-06 04:14:00,0.67626,0.67627,0.67626,0.67627,13500000.0
2006-09-06 04:15:00,0.67626,0.67641,0.67616,0.6763,171499997.0
2006-09-06 04:16:00,0.67628,0.67637,0.67625,0.67633,289199999.0
2006-09-06 04:17:00,0.67643,0.67643,0.67635,0.6764,107899999.0
2006-09-06 04:18:00,0.67618,0.67644,0.67613,0.67644,263599999.0
2006-09-06 04:19:00,0.67628,0.67635,0.67615,0.67619,168400006.0
2006-09-06 04:20:00,0.67641,0.67643,0.67638,0.67638,101499999.0
2006-09-06 04:21:00,0.67636,0.67637,0.67636,0.67637,54999999.0
2006-09-06 04:22:00,0.67633,0.67637,0.6763,0.6763,230100001.0
2006-09-06 04:23:00,0.67637,0.67637,0.67637,0.67637,46000000.0
2006-09-06 04:24:00,0.67625,0.67639,0.67625,0.67637,94600000.0
2006-09-06 04:25:00,0.67632,0.67632,0.67628,0.67628,31099999.0
2006-09-06 04:26:00,0.67618,0.67633,0.67618,0.67633,90800000.0
2006-09-06 04:27:00,0.67636,0.67642,0.6763,0.67642,188100003.0
2006-09-06 04:28:00,0.67641,0.67641,0.67633,0.67633,35900000.0
2006-09-06 04:29:00,0.67636,0.67639,0.67635,0.67635,66200001.0
2006-09-06 04:30:00,0.67633,0.67638,0.67632,0.67633,123800000.0
2006-09-06 04:31:00,0.67633,0.67635,0.6763,0.67633,148799999.0
2006-09-06 04:32:00,0.67633,0.67633,0.67629,0.67629,95700002.0
2006-09-06 04:33:00,0.67635,0.67635,0.67635,0.67635,47799999.0
2006-09-06 04:34:00,0.67633,0.67633,0.67628,0.67628,106300000.0
2006-09-06 04:35:00,0.67632,0.67632,0.67624,0.67627,170699998.0
2006-09-06 04:36:00,0.6763,0.67636,0.67627,0.67636,81500001.0
2006-09-06 04:37:00,0.67628,0.67633,0.67628,0.6763,37700000.0
2006-09-06 04:38:00,0.67632,0.67637,0.6763,0.67637,42100000.0
2006-09-06 04:39:00,0.67633,0.67635,0.67627,0.6763,217900000.0
2006-09-06 04:40:00,0.67635,0.67635,0.67633,0.67633,97000000.0
2006-09-06 04:41:00,0.67635,0.67635,0.67633,0.67633,70399999.0
2006-09-06 04:42:00,0.67639,0.67641,0.67634,0.67637,146099995.0
2006-09-06 04:43:00,0.67636,0.67642,0.67636,0.67637,218099996.0
2006-09-06 04:44:00,0.67635,0.67645,0.67635,0.67645,243800001.0
2006-09-06 04:45:00,0.6764,0.67644,0.67638,0.67638,100599999.0
2006-09-06 04:46:00,0.67637,0.67644,0.67637,0.67637,119800001.0
2006-09-06 04:47:00,0.67637,0.67638,0.67629,0.67638,150600001.0
2006-09-06 04:48:00,0.67644,0.67644,0.67639,0.67639,110600003.0
2006-09-06 04:49:00,0.67644,0.67649,0.67626,0.67639,114700001.0
2006-09-06 04:50:00,0.67639,0.67644,0.67636,0.67638,133699998.0
2006-09-06 04:51:00,0.67634,0.67645,0.67634,0.67638,101399999.0
2006-09-06 04:52:00,0.67627,0.67635,0.67614,0.67635,148700002.0
2006-09-06 04:53:00,0.67639,0.67641,0.67632,0.67635,111900001.0
2006-09-06 04:54:00,0.67627,0.67633,0.67627,0.67633,110300003.0
2006-09-06 04:55:00,0.67637,0.67639,0.67614,0.67629,197000000.0
2006-09-06 04:56:00,0.67637,0.67641,0.6763,0.67639,155199997.0
2006-09-06 04:57:00,0.67636,0.67645,0.67636,0.67645,27300000.0
2006-09-06 04:58:00,0.67641,0.67643,0.67636,0.67643,34000001.0
2006-09-06 04:59:00,0.67643,0.67643,0.67634,0.67634,86599998.0
2006-09-06 05:00:00,0.67632,0.67637,0.67624,0.67626,166600001.0
2006-09-06 05:01:00,0.6763,0.67637,0.6763,0.67633,163800002.0
2006-09-06 05:02:00,0.67636,0.67639,0.67636,0.67638,150100003.0
2006-09-06 05:03:00,0.67637,0.67637,0.67615,0.67634,209600003.0
2006-09-06 05:04:00,0.6763,0.67633,0.6763,0.67633,40900000.0
2006-09-06 05:05:00,0.67637,0.67637,0.67637,0.67637,15900000.0
2006-09-06 05:06:00,0.67642,0.67642,0.67635,0.67641,177200000.0
2006-09-06 05:07:00,0.67628,0.67646,0.67623,0.67644,262100001.0
2006-09-06 05:08:00,0.67643,0.67645,0.6764,0.6764,90899998.0
2006-09-06 05:09:00,0.6764,0.67648,0.6764,0.67648,63300000.0
2006-09-06 05:10:00,0.67636,0.67641,0.67636,0.67641,110400002.0
2006-09-06 05:11:00,0.67642,0.67642,0.67635,0.67635,139199998.0
2006-09-06 05:12:00,0.67642,0.67642,0.67635,0.67635,168899999.0
2006-09-06 05:13:00,0.67641,0.67643,0.67637,0.67642,120600002.0
2006-09-06 05:14:00,0.67639,0.67639,0.67628,0.67632,110800000.0
2006-09-06 05:15:00,0.67631,0.67632,0.67626,0.67631,85700002.0
2006-09-06 05:16:00,0.6763,0.67637,0.67626,0.67637,96999998.0
2006-09-06 05:17:00,0.67637,0.67644,0.67637,0.67644,118100000.0
2006-09-06 05:18:00,0.67638,0.67642,0.67635,0.67635,105299999.0
2006-09-06 05:19:00,0.67638,0.6764,0.67638,0.67638,93399999.0
2006-09-06 05:20:00,0.67634,0.67641,0.6763,0.67634,139500004.0
2006-09-06 05:21:00,0.67629,0.67629,0.67627,0.67627,51600000.0
2006-09-06 05:22:00,0.67623,0.67623,0.67623,0.67623,60000000.0
2006-09-06 05:23:00,0.67627,0.6763,0.6762,0.67625,133200000.0
2006-09-06 05:24:00,0.67622,0.6763,0.67605,0.67614,203199998.0
2006-09-06 05:25:00,0.67623,0.67623,0.67622,0.67622,49500000.0
2006-09-06 05:26:00,0.67606,0.67625,0.676,0.67613,205399998.0
2006-09-06 05:27:00,0.6762,0.67621,0.6762,0.67621,35000000.0
2006-09-06 05:28:00,0.67618,0.67628,0.67618,0.67623,90399998.0
2006-09-06 05:29:00,0.67626,0.67628,0.67624,0.67627,35999999.0
2006-09-06 05:30:00,0.67627,0.67632,0.67626,0.67626,157899997.0
2006-09-06 05:31:00,0.67623,0.67625,0.67623,0.67625,59199998.0
2006-09-06 05:32:00,0.67621,0.67631,0.67621,0.67627,182999999.0
2006-09-06 05:33:00,0.67634,0.67636,0.6763,0.67633,176900003.0
2006-09-06 05:34:00,0.6763,0.6763,0.67601,0.67601,130900000.0
2006-09-06 05:35:00,0.67633,0.67633,0.67627,0.6763,66699998.0
2006-09-06 05:36:00,0.6763,0.67635,0.67629,0.67632,77199999.0
2006-09-06 05:37:00,0.67633,0.67633,0.6763,0.67633,54400001.0
2006-09-06 05:38:00,0.67637,0.67641,0.67637,0.67641,59200001.0
2006-09-06 05:39:00,0.67638,0.67638,0.67634,0.67634,27900000.0
2006-09-06 05:40:00,0.67637,0.67637,0.67632,0.67635,59000001.0
2006-09-06 05:41:00,0.67633,0.67633,0.67626,0.67627,117199998.0
2006-09-06 05:42:00,0.67628,0.67639,0.67628,0.67637,79099999.0
2006-09-06 05:43:00,0.67633,0.67633,0.67633,0.67633,8000000.0
2006-09-06 05:44:00,0.67636,0.67636,0.67632,0.67633,78800000.0
2006-09-06 05:45:00,0.67632,0.67632,0.67623,0.67623,164499995.0
2006-09-06 05:46:00,0.67626,0.67633,0.67622,0.67633,82299999.0
2006-09-06 05:47:00,0.6763,0.67639,0.67629,0.67632,183399997.0
2006-09-06 05:48:00,0.67602,0.67623,0.67599,0.67611,175900000.0
2006-09-06 05:49:00,0.67613,0.67635,0.67608,0.67616,157499999.0
2006-09-06 05:50:00,0.6763,0.67633,0.6763,0.6763,57400000.0
2006-09-06 05:51:00,0.67634,0.67635,0.67627,0.67635,67600001.0
2006-09-06 05:52:00,0.67633,0.67634,0.67625,0.67634,138700003.0
2006-09-06 05:53:00,0.67613,0.67635,0.67609,0.67621,215700005.0
2006-09-06 05:54:00,0.67632,0.67636,0.67632,0.67632,86300000.0
2006-09-06 05:55:00,0.67635,0.67635,0.67632,0.67632,107599998.0
2006-09-06 05:56:00,0.67608,0.67638,0.67608,0.67635,192900003.0
2006-09-06 05:57:00,0.67632,0.67634,0.67628,0.67628,107500003.0
2006-09-06 05:58:00,0.6762,0.67625,0.67604,0.67614,166599999.0
2006-09-06 05:59:00,0.67621,0.6763,0.67618,0.67622,218900000.0
2006-09-06 06:00:00,0.6762,0.67623,0.67611,0.67619,175199999.0
2006-09-06 06:01:00,0.67621,0.67624,0.6762,0.67622,113300000.0
2006-09-06 06:02:00,0.67619,0.67619,0.67617,0.67617,56600001.0
2006-09-06 06:03:00,0.6762,0.67621,0.67618,0.6762,81300000.0
2006-09-06 06:04:00,0.67618,0.67623,0.67613,0.67623,171799998.0
2006-09-06 06:05:00,0.67622,0.67625,0.67619,0.67623,83500001.0
2006-09-06 06:06:00,0.6762,0.67625,0.6762,0.67623,86700000.0
2006-09-06 06:07:00,0.67623,0.67624,0.67616,0.67624,246599996.0
2006-09-06 06:08:00,0.67623,0.67623,0.67622,0.67622,2200000.0
2006-09-06 06:09:00,0.6762,0.67623,0.6762,0.67623,8000000.0
2006-09-06 06:10:00,0.6762,0.67625,0.67619,0.67625,87700001.0
2006-09-06 06:11:00,0.67625,0.67625,0.67622,0.67622,36200000.0
2006-09-06 06:12:00,0.67625,0.67627,0.67622,0.67622,85500001.0
2006-09-06 06:13:00,0.67624,0.67624,0.6762,0.67624,111799999.0
2006-09-06 06:14:00,0.6762,0.67627,0.67618,0.67622,121199999.0
2006-09-06 06:15:00,0.67621,0.6763,0.6762,0.6762,173799997.0
2006-09-06 06:16:00,0.67627,0.67634,0.67625,0.67627,170600000.0
2006-09-06 06:17:00,0.67623,0.67629,0.67623,0.67628,183300000.0
2006-09-06 06:18:00,0.67615,0.67629,0.67609,0.67629,157500003.0
2006-09-06 06:19:00,0.67623,0.67639,0.67614,0.67614,135800000.0
2006-09-06 06:20:00,0.67632,0.67635,0.67632,0.67633,204099997.0
2006-09-06 06:21:00,0.67633,0.67633,0.67632,0.67632,46499999.0
2006-09-06 06:22:00,0.67633,0.67643,0.67633,0.6764,118800002.0
2006-09-06 06:23:00,0.6764,0.67644,0.67634,0.67634,84599998.0
2006-09-06 06:24:00,0.67632,0.67636,0.67629,0.67631,198700004.0
2006-09-06 06:25:00,0.67633,0.67633,0.67625,0.67628,120399999.0
2006-09-06 06:26:00,0.67622,0.67631,0.67622,0.67623,112700004.0
2006-09-06 06:27:00,0.67631,0.67632,0.67623,0.67628,144500002.0
2006-09-06 06:28:00,0.6763,0.67631,0.67623,0.67623,104700002.0
2006-09-06 06:29:00,0.67627,0.6763,0.67625,0.6763,128600002.0
2006-09-06 06:30:00,0.67631,0.67631,0.67618,0.67626,246299999.0
2006-09-06 06:31:00,0.67621,0.67624,0.67617,0.67624,162000000.0
2006-09-06 06:32:00,0.67625,0.6763,0.6761,0.67621,98200001.0
2006-09-06 06:33:00,0.67621,0.67622,0.67616,0.67621,111700001.0
2006-09-06 06:34:00,0.67621,0.67622,0.67621,0.67622,64799999.0
2006-09-06 06:35:00,0.67615,0.67624,0.67615,0.67621,118099999.0
2006-09-06 06:36:00,0.6762,0.6762,0.6762,0.6762,45599998.0
2006-09-06 06:37:00,0.67629,0.67629,0.67592,0.67611,140999997.0
2006-09-06 06:38:00,0.67618,0.6762,0.67618,0.6762,20000000.0
2006-09-06 06:39:00,0.67619,0.6762,0.67611,0.67617,218900000.0
2006-09-06 06:40:00,0.67619,0.67619,0.67615,0.67618,25500000.0
2006-09-06 06:41:00,0.67619,0.67621,0.67613,0.67615,176799998.0
2006-09-06 06:42:00,0.67612,0.67615,0.67612,0.67615,27900000.0
2006-09-06 06:43:00,0.67617,0.67619,0.67615,0.67619,125299998.0
2006-09-06 06:44:00,0.67621,0.67622,0.67615,0.67615,131899997.0
2006-09-06 06:45:00,0.67623,0.67623,0.67612,0.67612,78400002.0
2006-09-06 06:46:00,0.67614,0.67622,0.67612,0.67614,226900002.0
2006-09-06 06:47:00,0.67616,0.67621,0.67615,0.6762,133399998.0
2006-09-06 06:48:00,0.67615,0.67615,0.67614,0.67614,70199997.0
2006-09-06 06:49:00,0.67613,0.67622,0.67603,0.67609,199899998.0
2006-09-06 06:50:00,0.67614,0.67618,0.67614,0.67618,49700001.0
2006-09-06 06:51:00,0.67615,0.67619,0.6761,0.67619,56700001.0
2006-09-06 06:52:00,0.67617,0.67623,0.67617,0.67623,90999996.0
2006-09-06 06:53:00,0.67615,0.67625,0.67615,0.67615,78200000.0
2006-09-06 06:54:00,0.67622,0.67625,0.67619,0.67625,127900001.0
2006-09-06 06:55:00,0.67622,0.67626,0.67622,0.67622,36700000.0
2006-09-06 06:56:00,0.67618,0.67623,0.67614,0.67619,249500004.0
2006-09-06 06:57:00,0.67615,0.67615,0.67615,0.67615,800000.0
2006-09-06 06:58:00,0.67622,0.67626,0.67618,0.67619,127200003.0
2006-09-06 06:59:00,0.67613,0.67618,0.67612,0.67616,117700002.0
2006-09-06 07:00:00,0.67616,0.67623,0.67616,0.67623,84499999.0
2006-09-06 07:01:00,0.6762,0.67624,0.67618,0.67621,137599999.0
2006-09-06 07:02:00,0.67621,0.67626,0.67619,0.67622,98500000.0
2006-09-06 07:03:00,0.6762,0.67626,0.67619,0.67626,144200003.0
2006-09-06 07:04:00,0.67626,0.67634,0.67626,0.67634,24700000.0
2006-09-06 07:05:00,0.67617,0.67631,0.67617,0.67626,126199997.0
2006-09-06 07:06:00,0.67613,0.67627,0.6761,0.67627,151200001.0
2006-09-06 07:07:00,0.67636,0.67636,0.67611,0.67611,202900002.0
2006-09-06 07:08:00,0.67623,0.6763,0.67623,0.6763,28800000.0
2006-09-06 07:09:00,0.67629,0.67629,0.67628,0.67628,32000000.0
2006-09-06 07:10:00,0.67622,0.67625,0.67622,0.67622,113100000.0
2006-09-06 07:11:00,0.67624,0.67633,0.67624,0.67633,156400004.0
2006-09-06 07:12:00,0.67628,0.67628,0.67617,0.67624,120700000.0
2006-09-06 07:13:00,0.67623,0.67627,0.67623,0.67625,56699999.0
2006-09-06 07:14:00,0.67625,0.67627,0.67618,0.67622,151600000.0
2006-09-06 07:15:00,0.67623,0.67624,0.67619,0.67624,181500003.0
2006-09-06 07:16:00,0.67625,0.67625,0.67619,0.67621,183000002.0
2006-09-06 07:17:00,0.67617,0.67624,0.67617,0.67624,150199999.0
2006-09-06 07:18:00,0.67624,0.67624,0.67617,0.67617,42300000.0
2006-09-06 07:19:00,0.67617,0.67623,0.67617,0.67618,158200000.0
2006-09-06 07:20:00,0.67619,0.67622,0.67614,0.67615,151199999.0
2006-09-06 07:21:00,0.67621,0.67622,0.67615,0.67615,82499998.0
2006-09-06 07:22:00,0.67615,0.67617,0.67615,0.67617,64399998.0
2006-09-06 07:23:00,0.67615,0.67615,0.67615,0.67615,39800001.0
2006-09-06 07:24:00,0.67615,0.67617,0.67615,0.67617,82200001.0
2006-09-06 07:25:00,0.67612,0.6762,0.67612,0.67617,186900001.0
2006-09-06 07:26:00,0.67614,0.67614,0.6761,0.67612,130899999.0
2006-09-06 07:27:00,0.67615,0.67615,0.67615,0.67615,12700000.0
2006-09-06 07:28:00,0.67618,0.67618,0.67608,0.67608,215599996.0
2006-09-06 07:29:00,0.67618,0.67619,0.67615,0.67617,144500000.0
2006-09-06 07:30:00,0.67613,0.67619,0.67612,0.67617,71000001.0
2006-09-06 07:31:00,0.67618,0.67622,0.67618,0.67622,110300001.0
2006-09-06 07:32:00,0.67622,0.67626,0.67615,0.67622,91200000.0
2006-09-06 07:33:00,0.67625,0.67625,0.67623,0.67623,141099995.0
2006-09-06 07:34:00,0.6762,0.67625,0.6762,0.67625,156300003.0
2006-09-06 07:35:00,0.67625,0.67625,0.6762,0.67623,131400004.0
2006-09-06 07:36:00,0.67625,0.67633,0.67624,0.67625,142000001.0
2006-09-06 07:37:00,0.67624,0.67624,0.67615,0.67623,172299999.0
2006-09-06 07:38:00,0.67624,0.67624,0.67616,0.67623,195399999.0
2006-09-06 07:39:00,0.67622,0.67626,0.67621,0.67622,171400003.0
2006-09-06 07:40:00,0.67625,0.67625,0.6762,0.67621,57400000.0
2006-09-06 07:41:00,0.67621,0.67624,0.67619,0.67624,189399997.0
2006-09-06 07:42:00,0.67622,0.67631,0.67622,0.67625,230000004.0
2006-09-06 07:43:00,0.6762,0.67627,0.6762,0.67623,249799994.0
2006-09-06 07:44:00,0.67605,0.67614,0.67592,0.67592,61800000.0
2006-09-06 07:45:00,0.6762,0.67625,0.6762,0.6762,53399999.0
2006-09-06 07:46:00,0.67621,0.67632,0.67621,0.67629,119100004.0
2006-09-06 07:47:00,0.67627,0.67633,0.67627,0.67633,59200001.0
2006-09-06 07:48:00,0.67633,0.67637,0.67632,0.67635,30499999.0
2006-09-06 07:49:00,0.67635,0.6764,0.67635,0.6764,61400002.0
2006-09-06 07:50:00,0.67645,0.67645,0.67643,0.67643,38500001.0
2006-09-06 07:51:00,0.6764,0.67647,0.6764,0.67642,156800000.0
2006-09-06 07:52:00,0.67645,0.67645,0.67642,0.67642,83700001.0
2006-09-06 07:53:00,0.67643,0.67648,0.6764,0.67646,190100000.0
2006-09-06 07:54:00,0.67632,0.67639,0.67632,0.67633,171000002.0
2006-09-06 07:55:00,0.67643,0.67643,0.67635,0.67641,67600000.0
2006-09-06 07:56:00,0.6764,0.67645,0.6764,0.67645,221499996.0
2006-09-06 07:57:00,0.67641,0.67643,0.67629,0.67635,129199997.0
2006-09-06 07:58:00,0.67633,0.67633,0.67622,0.67627,252000002.0
2006-09-06 07:59:00,0.67633,0.67635,0.67633,0.67635,36100000.0
2006-09-06 08:00:00,0.6763,0.67638,0.6763,0.67633,222799995.0
2006-09-06 08:01:00,0.67635,0.67635,0.6763,0.67633,22900000.0
2006-09-06 08:02:00,0.67637,0.67643,0.67636,0.67637,150000002.0
2006-09-06 08:03:00,0.67618,0.67639,0.67613,0.67629,303799992.0
2006-09-06 08:04:00,0.6763,0.67642,0.6763,0.67642,134800003.0
2006-09-06 08:05:00,0.67637,0.67641,0.67627,0.67627,156499996.0
2006-09-06 08:06:00,0.67636,0.67642,0.67636,0.67642,39800001.0
2006-09-06 08:07:00,0.67642,0.67642,0.67629,0.67633,147899996.0
2006-09-06 08:08:00,0.67635,0.67642,0.67635,0.67639,99300002.0
2006-09-06 08:09:00,0.67641,0.67642,0.67634,0.67639,172300001.0
2006-09-06 08:10:00,0.67633,0.67634,0.67628,0.67634,145099998.0
2006-09-06 08:11:00,0.67632,0.67635,0.67632,0.67633,112300002.0
2006-09-06 08:12:00,0.67639,0.67644,0.67636,0.67644,167700004.0
2006-09-06 08:13:00,0.67642,0.67642,0.67629,0.67632,208599997.0
2006-09-06 08:14:00,0.67641,0.67643,0.67641,0.67643,41999999.0
2006-09-06 08:15:00,0.67642,0.67644,0.67639,0.6764,103099999.0
2006-09-06 08:16:00,0.67641,0.67649,0.67641,0.67647,76300000.0
2006-09-06 08:17:00,0.67653,0.67653,0.67649,0.67649,124900002.0
2006-09-06 08:18:00,0.67638,0.67649,0.67638,0.67645,116900000.0
2006-09-06 08:19:00,0.67642,0.67642,0.67636,0.6764,86999998.0
2006-09-06 08:20:00,0.67643,0.67643,0.67635,0.67638,85200001.0
2006-09-06 08:21:00,0.67645,0.67645,0.67633,0.67633,73500000.0
2006-09-06 08:22:00,0.67642,0.67648,0.67642,0.67645,165299998.0
2006-09-06 08:23:00,0.67648,0.67652,0.67642,0.67646,159199998.0
2006-09-06 08:24:00,0.67647,0.67652,0.67647,0.6765,108300002.0
2006-09-06 08:25:00,0.67647,0.67651,0.67647,0.67647,186700000.0
2006-09-06 08:26:00,0.67651,0.67653,0.67644,0.67644,158100002.0
2006-09-06 08:27:00,0.67647,0.67655,0.67647,0.67652,82299998.0
2006-09-06 08:28:00,0.67657,0.67663,0.67656,0.67657,215400004.0
2006-09-06 08:29:00,0.67657,0.67661,0.67653,0.67656,125600001.0
2006-09-06 08:30:00,0.67657,0.67662,0.67652,0.67652,178199999.0
2006-09-06 08:31:00,0.67653,0.67661,0.6765,0.67659,80899999.0
2006-09-06 08:32:00,0.67658,0.67663,0.67654,0.67657,110499999.0
2006-09-06 08:33:00,0.67651,0.67651,0.67644,0.67651,73399999.0
2006-09-06 08:34:00,0.67651,0.67662,0.67648,0.67662,160400002.0
2006-09-06 08:35:00,0.67667,0.67668,0.67667,0.67668,66200001.0
2006-09-06 08:36:00,0.6767,0.6767,0.67663,0.67663,233499998.0
2006-09-06 08:37:00,0.67663,0.67667,0.67656,0.67662,105199996.0
2006-09-06 08:38:00,0.67662,0.67663,0.67659,0.67661,63600000.0
2006-09-06 08:39:00,0.67656,0.67666,0.67656,0.67661,116699998.0
2006-09-06 08:40:00,0.67646,0.67646,0.67635,0.67644,106299998.0
2006-09-06 08:41:00,0.6764,0.6764,0.67624,0.67631,209899996.0
2006-09-06 08:42:00,0.67638,0.67643,0.67632,0.67643,155800001.0
2006-09-06 08:43:00,0.67644,0.67651,0.6764,0.6764,188000004.0
2006-09-06 08:44:00,0.6764,0.6764,0.67629,0.67637,174699997.0
2006-09-06 08:45:00,0.6764,0.67648,0.67638,0.67648,58400001.0
2006-09-06 08:46:00,0.67651,0.67655,0.67647,0.67655,156399995.0
2006-09-06 08:47:00,0.67655,0.67658,0.67652,0.67656,199900001.0
2006-09-06 08:48:00,0.67663,0.67664,0.67655,0.6766,169600000.0
2006-09-06 08:49:00,0.67658,0.6766,0.67655,0.6766,136500001.0
2006-09-06 08:50:00,0.67656,0.67663,0.67655,0.67663,147100001.0
2006-09-06 08:51:00,0.67663,0.67666,0.67657,0.67662,268299999.0
2006-09-06 08:52:00,0.6766,0.67667,0.6766,0.67666,113300000.0
2006-09-06 08:53:00,0.6766,0.67663,0.67657,0.67657,100600000.0
2006-09-06 08:54:00,0.67659,0.67662,0.67656,0.67657,167099997.0
2006-09-06 08:55:00,0.67653,0.67665,0.67652,0.67657,267200000.0
2006-09-06 08:56:00,0.67661,0.67662,0.67656,0.67656,112400002.0
2006-09-06 08:57:00,0.67657,0.67657,0.67655,0.67655,37699998.0
2006-09-06 08:58:00,0.67657,0.67662,0.67656,0.67662,194999995.0
2006-09-06 08:59:00,0.6766,0.67668,0.6766,0.67663,191100001.0
2006-09-06 09:00:00,0.67664,0.6767,0.67659,0.67662,256799995.0
2006-09-06 09:01:00,0.67662,0.67668,0.67662,0.67668,197999996.0
2006-09-06 09:02:00,0.67669,0.67669,0.67663,0.67663,76500000.0
2006-09-06 09:03:00,0.67667,0.67671,0.67662,0.67662,173200002.0
2006-09-06 09:04:00,0.67665,0.67665,0.67663,0.67663,96800002.0
2006-09-06 09:05:00,0.67663,0.67664,0.67656,0.67664,185300001.0
2006-09-06 09:06:00,0.67661,0.67665,0.67657,0.67664,102300001.0
2006-09-06 09:07:00,0.67663,0.67674,0.67657,0.67674,203600002.0
2006-09-06 09:08:00,0.67673,0.67673,0.67661,0.67668,229300000.0
2006-09-06 09:09:00,0.67673,0.67673,0.67668,0.67672,166200001.0
2006-09-06 09:10:00,0.67675,0.67682,0.67673,0.67673,199000004.0
2006-09-06 09:11:00,0.67672,0.67688,0.67672,0.67683,147600004.0
2006-09-06 09:12:00,0.6768,0.67685,0.67676,0.67682,126799998.0
2006-09-06 09:13:00,0.67688,0.677,0.67688,0.677,92200000.0
2006-09-06 09:14:00,0.67698,0.67699,0.67692,0.67698,73200002.0
2006-09-06 09:15:00,0.67697,0.67708,0.6769,0.67708,74700002.0
2006-09-06 09:16:00,0.67712,0.67712,0.677,0.677,164499998.0
2006-09-06 09:17:00,0.67691,0.67698,0.6769,0.67693,85100000.0
2006-09-06 09:18:00,0.67689,0.67692,0.67683,0.67692,146600002.0
2006-09-06 09:19:00,0.67697,0.67707,0.67696,0.67707,105100000.0
2006-09-06 09:20:00,0.67707,0.67714,0.67706,0.67711,72400001.0
2006-09-06 09:21:00,0.6771,0.67715,0.67707,0.67715,126900000.0
2006-09-06 09:22:00,0.67713,0.67719,0.67711,0.67718,333400003.0
2006-09-06 09:23:00,0.67715,0.67715,0.67709,0.67715,117700002.0
2006-09-06 09:24:00,0.67718,0.67722,0.67718,0.67721,66900002.0
2006-09-06 09:25:00,0.67727,0.67734,0.67726,0.67734,137400001.0
2006-09-06 09:26:00,0.67733,0.67733,0.67724,0.67724,146400003.0
2006-09-06 09:27:00,0.67727,0.67733,0.67727,0.67727,215000003.0
2006-09-06 09:28:00,0.67726,0.67729,0.67719,0.67719,137599997.0
2006-09-06 09:29:00,0.67724,0.67728,0.67719,0.67728,92600002.0
2006-09-06 09:30:00,0.67726,0.67727,0.67723,0.67723,89499998.0
2006-09-06 09:31:00,0.6773,0.6776,0.6773,0.6776,228299994.0
2006-09-06 09:32:00,0.67758,0.67762,0.6775,0.6775,90999998.0
2006-09-06 09:33:00,0.67746,0.67748,0.67744,0.67744,88099997.0
2006-09-06 09:34:00,0.67746,0.67754,0.67746,0.67748,167900001.0
2006-09-06 09:35:00,0.67749,0.67751,0.67739,0.67745,81100002.0
2006-09-06 09:36:00,0.67741,0.67744,0.67733,0.67733,91800000.0
2006-09-06 09:37:00,0.67743,0.67748,0.67742,0.67747,208599999.0
2006-09-06 09:38:00,0.67752,0.6776,0.67752,0.6776,137700004.0
2006-09-06 09:39:00,0.67755,0.67755,0.67753,0.67753,21500000.0
2006-09-06 09:40:00,0.6775,0.6775,0.67744,0.67748,126199998.0
2006-09-06 09:41:00,0.67748,0.67752,0.67743,0.67744,148999999.0
2006-09-06 09:42:00,0.6775,0.67755,0.67744,0.67755,190199999.0
2006-09-06 09:43:00,0.67755,0.67758,0.6775,0.67758,187699997.0
2006-09-06 09:44:00,0.67749,0.67751,0.67744,0.6775,139200001.0
2006-09-06 09:45:00,0.6775,0.67755,0.6775,0.67755,152400003.0
2006-09-06 09:46:00,0.67751,0.67751,0.67741,0.67746,173000001.0
2006-09-06 09:47:00,0.67743,0.67743,0.67734,0.67741,85299999.0
2006-09-06 09:48:00,0.67739,0.67751,0.67739,0.6775,149900002.0
2006-09-06 09:49:00,0.67751,0.67755,0.67746,0.67753,111500003.0
2006-09-06 09:50:00,0.67749,0.67759,0.67743,0.67756,96300001.0
2006-09-06 09:51:00,0.67752,0.67752,0.67746,0.67747,128500002.0
2006-09-06 09:52:00,0.67757,0.67765,0.67757,0.67765,176800000.0
2006-09-06 09:53:00,0.67758,0.67758,0.67751,0.67755,215300004.0
2006-09-06 09:54:00,0.6775,0.67765,0.6775,0.67765,67000002.0
2006-09-06 09:55:00,0.67763,0.67763,0.67755,0.6776,121899999.0
2006-09-06 09:56:00,0.67762,0.67762,0.6776,0.67761,35800000.0
2006-09-06 09:57:00,0.67761,0.67773,0.67761,0.67773,181099998.0
2006-09-06 09:58:00,0.67773,0.67773,0.67763,0.67765,115799999.0
2006-09-06 09:59:00,0.67761,0.67768,0.67761,0.67767,132500000.0
2006-09-06 10:00:00,0.6777,0.67771,0.67764,0.67768,115200001.0
2006-09-06 10:01:00,0.67756,0.67759,0.67756,0.67759,4800000.0
2006-09-06 10:02:00,0.67754,0.67758,0.67748,0.67752,125400004.0
2006-09-06 10:03:00,0.67752,0.67753,0.67745,0.67751,271499998.0
2006-09-06 10:04:00,0.67748,0.67754,0.67743,0.67746,128400000.0
2006-09-06 10:05:00,0.67746,0.67753,0.67745,0.67753,135000004.0
2006-09-06 10:06:00,0.67752,0.67755,0.67747,0.67755,260299998.0
2006-09-06 10:07:00,0.67752,0.67754,0.67747,0.67754,122200001.0
2006-09-06 10:08:00,0.67751,0.67755,0.67749,0.67753,121399998.0
2006-09-06 10:09:00,0.67746,0.67747,0.67736,0.67746,165399999.0
2006-09-06 10:10:00,0.67744,0.67752,0.6774,0.67752,97499996.0
2006-09-06 10:11:00,0.67748,0.67749,0.67745,0.67749,115899999.0
2006-09-06 10:12:00,0.6775,0.67751,0.67742,0.67748,120199999.0
2006-09-06 10:13:00,0.67751,0.67763,0.67747,0.67763,212000001.0
2006-09-06 10:14:00,0.67759,0.67763,0.67755,0.67763,113099998.0
2006-09-06 10:15:00,0.67761,0.67761,0.67745,0.67745,236599996.0
2006-09-06 10:16:00,0.67744,0.67753,0.67744,0.67748,93300001.0
2006-09-06 10:17:00,0.67743,0.6775,0.67741,0.67744,225900001.0
2006-09-06 10:18:00,0.67744,0.67746,0.67737,0.67737,99199997.0
2006-09-06 10:19:00,0.67745,0.67751,0.67745,0.67749,132300000.0
2006-09-06 10:20:00,0.67748,0.67748,0.67736,0.67743,175999999.0
2006-09-06 10:21:00,0.67739,0.67741,0.67739,0.67741,59100001.0
2006-09-06 10:22:00,0.67743,0.67752,0.6774,0.67752,140400001.0
2006-09-06 10:23:00,0.67749,0.6776,0.67743,0.67758,120700002.0
2006-09-06 10:24:00,0.67766,0.67776,0.67766,0.67768,134600000.0
2006-09-06 10:25:00,0.67764,0.67774,0.67764,0.67774,165299999.0
2006-09-06 10:26:00,0.67759,0.67765,0.67759,0.6776,84499998.0
2006-09-06 10:27:00,0.67765,0.67771,0.67762,0.67765,116600002.0
2006-09-06 10:28:00,0.67762,0.67769,0.67761,0.67762,125300001.0
2006-09-06 10:29:00,0.67757,0.67762,0.67753,0.67753,202000001.0
2006-09-06 10:30:00,0.67747,0.67752,0.67734,0.67749,280199999.0
2006-09-06 10:31:00,0.67747,0.67749,0.67741,0.67749,94299996.0
2006-09-06 10:32:00,0.67745,0.67752,0.6774,0.67752,84699999.0
2006-09-06 10:33:00,0.67758,0.67785,0.67757,0.67785,135899998.0
2006-09-06 10:34:00,0.67797,0.67797,0.67775,0.67777,99700000.0
2006-09-06 10:35:00,0.67783,0.67785,0.67779,0.67785,128599998.0
2006-09-06 10:36:00,0.67783,0.67792,0.67775,0.67792,136699999.0
2006-09-06 10:37:00,0.67794,0.67798,0.67794,0.67795,133200001.0
2006-09-06 10:38:00,0.67794,0.678,0.67789,0.67789,137599996.0
2006-09-06 10:39:00,0.67786,0.67788,0.67784,0.67784,84399997.0
2006-09-06 10:40:00,0.67781,0.67781,0.67774,0.67774,101300002.0
2006-09-06 10:41:00,0.67781,0.67781,0.67772,0.67779,155599999.0
2006-09-06 10:42:00,0.6778,0.67782,0.67774,0.67774,159299997.0
2006-09-06 10:43:00,0.67777,0.67784,0.67777,0.67784,225899993.0
2006-09-06 10:44:00,0.67782,0.67784,0.67779,0.67779,117300000.0
2006-09-06 10:45:00,0.67773,0.67779,0.67768,0.67776,126700003.0
2006-09-06 10:46:00,0.67765,0.67774,0.67765,0.67774,96000000.0
2006-09-06 10:47:00,0.67773,0.67793,0.67772,0.67793,79700001.0
2006-09-06 10:48:00,0.67797,0.67804,0.67788,0.67791,157400000.0
2006-09-06 10:49:00,0.67785,0.67788,0.6778,0.67788,104799996.0
2006-09-06 10:50:00,0.67785,0.67791,0.6778,0.67788,177100003.0
2006-09-06 10:51:00,0.67792,0.67795,0.67791,0.67793,178399997.0
2006-09-06 10:52:00,0.67789,0.67797,0.67789,0.67795,126600000.0
2006-09-06 10:53:00,0.67795,0.67795,0.67782,0.67783,152700000.0
2006-09-06 10:54:00,0.67785,0.67787,0.67775,0.67775,106499999.0
2006-09-06 10:55:00,0.67775,0.67782,0.67769,0.6778,142699999.0
2006-09-06 10:56:00,0.67777,0.67781,0.6777,0.67776,159100000.0
2006-09-06 10:57:00,0.67768,0.67772,0.67766,0.67769,201499996.0
2006-09-06 10:58:00,0.67774,0.67774,0.67763,0.67765,71200000.0
2006-09-06 10:59:00,0.67765,0.67782,0.67765,0.67782,115900000.0
2006-09-06 11:00:00,0.6779,0.67797,0.6779,0.67797,62999998.0
2006-09-06 11:01:00,0.67806,0.67816,0.67806,0.67813,202000001.0
2006-09-06 11:02:00,0.67822,0.67826,0.67822,0.67826,8800000.0
2006-09-06 11:03:00,0.67829,0.67829,0.67814,0.67817,110000000.0
2006-09-06 11:04:00,0.67812,0.67825,0.67805,0.67825,278199993.0
2006-09-06 11:05:00,0.6782,0.67822,0.67815,0.67822,151500001.0
2006-09-06 11:06:00,0.67823,0.67823,0.67815,0.6782,117100002.0
2006-09-06 11:07:00,0.6781,0.67812,0.67807,0.67807,73500001.0
2006-09-06 11:08:00,0.67812,0.67816,0.67804,0.67816,164300000.0
2006-09-06 11:09:00,0.67816,0.67823,0.67816,0.67823,203599998.0
2006-09-06 11:10:00,0.67821,0.67824,0.67818,0.67824,123200001.0
2006-09-06 11:11:00,0.6784,0.67844,0.6783,0.67832,176600001.0
2006-09-06 11:12:00,0.6784,0.67849,0.6784,0.67845,189300000.0
2006-09-06 11:13:00,0.67849,0.67852,0.67843,0.67843,67099999.0
2006-09-06 11:14:00,0.67846,0.67846,0.67825,0.67826,108000001.0
2006-09-06 11:15:00,0.67829,0.67838,0.67828,0.67838,309899998.0
2006-09-06 11:16:00,0.67847,0.6786,0.67836,0.6786,123600000.0
2006-09-06 11:17:00,0.67859,0.67867,0.67856,0.67864,206499996.0
2006-09-06 11:18:00,0.67858,0.67866,0.67857,0.67861,112300004.0
2006-09-06 11:19:00,0.67859,0.67864,0.67853,0.67864,220299999.0
2006-09-06 11:20:00,0.67859,0.67865,0.67854,0.6786,276900001.0
2006-09-06 11:21:00,0.67868,0.67877,0.67868,0.67876,196099999.0
2006-09-06 11:22:00,0.67877,0.67883,0.6787,0.6787,107700000.0
2006-09-06 11:23:00,0.6787,0.6787,0.67859,0.67859,212499999.0
2006-09-06 11:24:00,0.6786,0.67865,0.67858,0.67865,123100003.0
2006-09-06 11:25:00,0.67863,0.67865,0.67856,0.67856,133999998.0
2006-09-06 11:26:00,0.67858,0.67862,0.67856,0.67856,129899999.0
2006-09-06 11:27:00,0.67849,0.67856,0.67846,0.67849,243800001.0
2006-09-06 11:28:00,0.67851,0.67857,0.67848,0.67852,204099996.0
2006-09-06 11:29:00,0.67856,0.67857,0.67848,0.6785,191200000.0
2006-09-06 11:30:00,0.67858,0.67859,0.67851,0.67855,110700000.0
2006-09-06 11:31:00,0.67857,0.67861,0.6785,0.6785,122000000.0
2006-09-06 11:32:00,0.67858,0.67861,0.67856,0.67856,139900000.0
2006-09-06 11:33:00,0.67853,0.67859,0.67851,0.67855,148600000.0
2006-09-06 11:34:00,0.67857,0.6786,0.67853,0.67853,129200002.0
2006-09-06 11:35:00,0.67859,0.67859,0.67854,0.67854,124299996.0
2006-09-06 11:36:00,0.67851,0.67854,0.6784,0.6784,163399999.0
2006-09-06 11:37:00,0.67839,0.6784,0.67833,0.67839,62900000.0
2006-09-06 11:38:00,0.67842,0.67842,0.67832,0.67833,189600002.0
2006-09-06 11:39:00,0.67831,0.67838,0.67826,0.67838,189000005.0
2006-09-06 11:40:00,0.67843,0.67843,0.67835,0.67835,178700000.0
2006-09-06 11:41:00,0.67833,0.67834,0.67827,0.67833,67100000.0
2006-09-06 11:42:00,0.6783,0.67833,0.6783,0.67832,40700000.0
2006-09-06 11:43:00,0.67831,0.6784,0.67828,0.6784,109699999.0
2006-09-06 11:44:00,0.67838,0.67841,0.6783,0.67834,203899997.0
2006-09-06 11:45:00,0.6783,0.67837,0.6783,0.67833,245800001.0
2006-09-06 11:46:00,0.67829,0.67835,0.67825,0.6783,133599999.0
2006-09-06 11:47:00,0.67834,0.67837,0.67829,0.67837,79999999.0
2006-09-06 11:48:00,0.6783,0.67833,0.67824,0.67833,155799998.0
2006-09-06 11:49:00,0.67829,0.6784,0.67829,0.6784,125400000.0
2006-09-06 11:50:00,0.67831,0.67842,0.67831,0.67842,103199999.0
2006-09-06 11:51:00,0.67845,0.67853,0.67837,0.67849,195799999.0
2006-09-06 11:52:00,0.67852,0.67855,0.67852,0.67855,60000001.0
2006-09-06 11:53:00,0.67854,0.67861,0.6785,0.67861,235700002.0
2006-09-06 11:54:00,0.67864,0.6787,0.67861,0.67863,156699997.0
2006-09-06 11:55:00,0.67868,0.67869,0.67854,0.67866,196700000.0
2006-09-06 11:56:00,0.67863,0.67893,0.67863,0.67893,154800001.0
2006-09-06 11:57:00,0.67901,0.67902,0.67898,0.67902,144600002.0
2006-09-06 11:58:00,0.67901,0.67905,0.67887,0.6789,183699998.0
2006-09-06 11:59:00,0.67897,0.67907,0.67897,0.67907,142999999.0
2006-09-06 12:00:00,0.679,0.67901,0.67891,0.67897,198200000.0
2006-09-06 12:01:00,0.679,0.679,0.67892,0.67893,143100002.0
2006-09-06 12:02:00,0.67898,0.67898,0.6789,0.67895,135500005.0
2006-09-06 12:03:00,0.679,0.679,0.67894,0.67894,58400001.0
2006-09-06 12:04:00,0.67893,0.67898,0.67889,0.67898,118800000.0
2006-09-06 12:05:00,0.67889,0.67891,0.67886,0.67891,113600000.0
2006-09-06 12:06:00,0.67893,0.67896,0.6789,0.6789,183899997.0
2006-09-06 12:07:00,0.67898,0.67899,0.67895,0.67895,139299998.0
2006-09-06 12:08:00,0.67897,0.679,0.67889,0.67898,90400002.0
2006-09-06 12:09:00,0.679,0.679,0.67889,0.67892,195599995.0
2006-09-06 12:10:00,0.67896,0.67901,0.67896,0.67897,95899999.0
2006-09-06 12:11:00,0.67893,0.67905,0.67892,0.67905,209500002.0
2006-09-06 12:12:00,0.67909,0.67909,0.67903,0.67903,106700000.0
2006-09-06 12:13:00,0.67902,0.67902,0.67897,0.67897,170000003.0
2006-09-06 12:14:00,0.67904,0.67904,0.67896,0.679,184000004.0
2006-09-06 12:15:00,0.67899,0.67902,0.67896,0.67897,57100001.0
2006-09-06 12:16:00,0.679,0.67926,0.679,0.67922,192600004.0
2006-09-06 12:17:00,0.67927,0.67931,0.6792,0.67927,197900003.0
2006-09-06 12:18:00,0.67927,0.67931,0.6792,0.6792,122700003.0
2006-09-06 12:19:00,0.67918,0.67918,0.67912,0.67912,108599998.0
2006-09-06 12:20:00,0.67908,0.67908,0.67903,0.67904,140200002.0
2006-09-06 12:21:00,0.67903,0.67905,0.67897,0.67902,161500000.0
2006-09-06 12:22:00,0.67903,0.67905,0.67897,0.67898,287999996.0
2006-09-06 12:23:00,0.67895,0.679,0.67895,0.679,223900001.0
2006-09-06 12:24:00,0.679,0.67904,0.67893,0.67893,263500001.0
2006-09-06 12:25:00,0.67891,0.67891,0.67879,0.67879,145500000.0
2006-09-06 12:26:00,0.6787,0.6787,0.67864,0.67866,81800001.0
2006-09-06 12:27:00,0.67868,0.67871,0.67865,0.6787,267399999.0
2006-09-06 12:28:00,0.67872,0.67872,0.67863,0.67863,124600003.0
2006-09-06 12:29:00,0.67865,0.67872,0.67865,0.67866,182600002.0
2006-09-06 12:30:00,0.67868,0.67872,0.67863,0.67864,125300002.0
2006-09-06 12:31:00,0.67862,0.67871,0.67862,0.67864,87800001.0
2006-09-06 12:32:00,0.67865,0.67865,0.6786,0.6786,123199997.0
2006-09-06 12:33:00,0.67863,0.67869,0.67861,0.67865,220300000.0
2006-09-06 12:34:00,0.67865,0.6787,0.67865,0.67867,117300000.0
2006-09-06 12:35:00,0.6787,0.67871,0.67866,0.67871,93999998.0
2006-09-06 12:36:00,0.67873,0.67879,0.67872,0.67875,206100001.0
2006-09-06 12:37:00,0.67877,0.67882,0.67876,0.67881,256099993.0
2006-09-06 12:38:00,0.67876,0.67885,0.67872,0.67873,125400001.0
2006-09-06 12:39:00,0.67881,0.67884,0.67876,0.67883,192900001.0
2006-09-06 12:40:00,0.67872,0.67877,0.67867,0.67871,62499999.0
2006-09-06 12:41:00,0.67874,0.67878,0.67873,0.67876,189199999.0
2006-09-06 12:42:00,0.67879,0.67885,0.67871,0.67873,164200002.0
2006-09-06 12:43:00,0.6787,0.67891,0.6787,0.67891,105999998.0
2006-09-06 12:44:00,0.67895,0.67907,0.67895,0.67904,114000000.0
2006-09-06 12:45:00,0.67903,0.67903,0.67895,0.67895,155599998.0
2006-09-06 12:46:00,0.67902,0.67903,0.67899,0.67899,225300004.0
2006-09-06 12:47:00,0.67895,0.67903,0.67892,0.67903,156100000.0
2006-09-06 12:48:00,0.679,0.67911,0.67894,0.67896,291800001.0
2006-09-06 12:49:00,0.67895,0.67896,0.67889,0.6789,148299994.0
2006-09-06 12:50:00,0.67893,0.67893,0.67885,0.67885,214700001.0
2006-09-06 12:51:00,0.67883,0.67888,0.67879,0.67886,223400002.0
2006-09-06 12:52:00,0.67889,0.67889,0.67886,0.67886,15700000.0
2006-09-06 12:53:00,0.67893,0.67893,0.6788,0.67891,64400000.0
2006-09-06 12:54:00,0.67886,0.67887,0.67882,0.67882,180899995.0
2006-09-06 12:55:00,0.6788,0.6788,0.67877,0.67877,7000000.0
2006-09-06 12:56:00,0.67875,0.67882,0.67875,0.67879,89800001.0
2006-09-06 12:57:00,0.67877,0.67889,0.67877,0.67885,212199998.0
2006-09-06 12:58:00,0.67879,0.6788,0.67875,0.67875,145800000.0
2006-09-06 12:59:00,0.67871,0.67876,0.67862,0.67873,274000005.0
2006-09-06 13:00:00,0.6788,0.67882,0.67875,0.67875,103299997.0
2006-09-06 13:01:00,0.67869,0.67875,0.67868,0.67868,111300004.0
2006-09-06 13:02:00,0.67872,0.6788,0.67868,0.67878,235100000.0
2006-09-06 13:03:00,0.67875,0.67883,0.67873,0.67883,184299998.0
2006-09-06 13:04:00,0.67884,0.67893,0.67884,0.67893,238899997.0
2006-09-06 13:05:00,0.67885,0.67891,0.67881,0.67889,64199999.0
2006-09-06 13:06:00,0.67893,0.67893,0.6788,0.67883,71799999.0
2006-09-06 13:07:00,0.67882,0.6789,0.67878,0.67882,179499999.0
2006-09-06 13:08:00,0.67884,0.67888,0.67883,0.67883,168600001.0
2006-09-06 13:09:00,0.67879,0.67893,0.67879,0.67885,131599999.0
2006-09-06 13:10:00,0.67882,0.67887,0.67882,0.67887,142499999.0
2006-09-06 13:11:00,0.67886,0.67886,0.67875,0.67875,34300000.0
2006-09-06 13:12:00,0.67882,0.67883,0.67882,0.67883,5600000.0
2006-09-06 13:13:00,0.67881,0.67887,0.67877,0.67887,143200000.0
2006-09-06 13:14:00,0.67887,0.67896,0.67879,0.67883,156700001.0
2006-09-06 13:15:00,0.67877,0.67895,0.67876,0.67895,165300000.0
2006-09-06 13:16:00,0.67888,0.67913,0.67888,0.67905,127700001.0
2006-09-06 13:17:00,0.67912,0.67921,0.6791,0.67919,323299995.0
2006-09-06 13:18:00,0.67917,0.6792,0.67911,0.67915,119299999.0
2006-09-06 13:19:00,0.67915,0.6792,0.67909,0.67914,147599997.0
2006-09-06 13:20:00,0.67911,0.67923,0.6791,0.67913,152500000.0
2006-09-06 13:21:00,0.67912,0.67921,0.67912,0.67917,163300000.0
2006-09-06 13:22:00,0.67918,0.67918,0.67904,0.6791,281299996.0
2006-09-06 13:23:00,0.67908,0.67909,0.67905,0.67909,120500003.0
2006-09-06 13:24:00,0.6791,0.67918,0.67908,0.67913,208499997.0
2006-09-06 13:25:00,0.67917,0.67919,0.67909,0.67918,118999996.0
2006-09-06 13:26:00,0.6792,0.6792,0.67903,0.67914,229100004.0
2006-09-06 13:27:00,0.67914,0.67922,0.67905,0.67914,296100002.0
2006-09-06 13:28:00,0.67913,0.67919,0.67905,0.67912,309400002.0
2006-09-06 13:29:00,0.6791,0.67918,0.67902,0.67905,142800002.0
2006-09-06 13:30:00,0.67898,0.67905,0.67897,0.67898,125300000.0
2006-09-06 13:31:00,0.67896,0.67901,0.67892,0.67901,239199998.0
2006-09-06 13:32:00,0.67907,0.67907,0.67901,0.67905,197299998.0
2006-09-06 13:33:00,0.67903,0.67908,0.679,0.67901,141700002.0
2006-09-06 13:34:00,0.67907,0.67907,0.67901,0.67905,174300003.0
2006-09-06 13:35:00,0.67909,0.67909,0.67902,0.67902,150100002.0
2006-09-06 13:36:00,0.67907,0.67907,0.67897,0.67907,109400000.0
2006-09-06 13:37:00,0.67898,0.67912,0.67898,0.67909,199100001.0
2006-09-06 13:38:00,0.67906,0.67908,0.67906,0.67908,90200001.0
2006-09-06 13:39:00,0.6791,0.67914,0.67904,0.67904,219300002.0
2006-09-06 13:40:00,0.6791,0.6791,0.67903,0.67909,44299999.0
2006-09-06 13:41:00,0.67908,0.67912,0.67904,0.67905,137099997.0
2006-09-06 13:42:00,0.679,0.679,0.67889,0.6789,92099999.0
2006-09-06 13:43:00,0.67881,0.67881,0.67872,0.67872,92700001.0
2006-09-06 13:44:00,0.67876,0.67892,0.67876,0.67888,143199998.0
2006-09-06 13:45:00,0.67886,0.67892,0.67877,0.6788,129900003.0
2006-09-06 13:46:00,0.67886,0.67892,0.67883,0.67884,90999998.0
2006-09-06 13:47:00,0.67887,0.67887,0.6788,0.67885,169699996.0
2006-09-06 13:48:00,0.67886,0.67886,0.67878,0.67878,88700002.0
2006-09-06 13:49:00,0.67884,0.67884,0.67875,0.67881,87299999.0
2006-09-06 13:50:00,0.67883,0.67901,0.67883,0.67901,208399995.0
2006-09-06 13:51:00,0.67902,0.67905,0.67895,0.67903,226099997.0
2006-09-06 13:52:00,0.67898,0.67901,0.67895,0.679,122600002.0
2006-09-06 13:53:00,0.67906,0.67906,0.67893,0.67899,221699996.0
2006-09-06 13:54:00,0.67897,0.67902,0.67895,0.67895,78100001.0
2006-09-06 13:55:00,0.67899,0.67899,0.67899,0.67899,70899999.0
2006-09-06 13:56:00,0.67896,0.67896,0.67883,0.6789,168300003.0
2006-09-06 13:57:00,0.67885,0.67888,0.67884,0.67888,129000001.0
2006-09-06 13:58:00,0.67891,0.67892,0.67887,0.67887,86800000.0
2006-09-06 13:59:00,0.6789,0.6789,0.67885,0.67889,112999998.0
2006-09-06 14:00:00,0.67891,0.67892,0.67884,0.67892,165599997.0
2006-09-06 14:01:00,0.6789,0.67895,0.67887,0.67888,99700000.0
2006-09-06 14:02:00,0.67888,0.67896,0.67888,0.67896,46999998.0
2006-09-06 14:03:00,0.67883,0.67883,0.67868,0.67878,68600002.0
2006-09-06 14:04:00,0.67881,0.67881,0.67868,0.67873,136500002.0
2006-09-06 14:05:00,0.6787,0.67876,0.6787,0.67876,107899998.0
2006-09-06 14:06:00,0.6788,0.67884,0.67877,0.67877,281899999.0
2006-09-06 14:07:00,0.67874,0.67886,0.67874,0.67877,321099999.0
2006-09-06 14:08:00,0.67882,0.67887,0.67882,0.67885,159799998.0
2006-09-06 14:09:00,0.67887,0.67896,0.67885,0.67895,141800004.0
2006-09-06 14:10:00,0.67896,0.67896,0.67884,0.67893,249700000.0
2006-09-06 14:11:00,0.6789,0.67903,0.6789,0.67903,101299996.0
2006-09-06 14:12:00,0.679,0.67903,0.67897,0.67902,146099997.0
2006-09-06 14:13:00,0.67903,0.67911,0.67901,0.67905,207299997.0
2006-09-06 14:14:00,0.67903,0.67911,0.67899,0.67899,150000001.0
2006-09-06 14:15:00,0.679,0.67908,0.679,0.67901,163700002.0
2006-09-06 14:16:00,0.67897,0.679,0.67887,0.67887,103400000.0
2006-09-06 14:17:00,0.67883,0.67891,0.67879,0.67885,170300001.0
2006-09-06 14:18:00,0.67889,0.679,0.67889,0.679,233000002.0
2006-09-06 14:19:00,0.67894,0.67905,0.67894,0.67899,163000003.0
2006-09-06 14:20:00,0.67901,0.67903,0.67893,0.67897,134699999.0
2006-09-06 14:21:00,0.67889,0.67912,0.67889,0.67912,85399999.0
2006-09-06 14:22:00,0.67918,0.67938,0.67918,0.67938,78200001.0
2006-09-06 14:23:00,0.67933,0.67933,0.67924,0.6793,112600002.0
2006-09-06 14:24:00,0.67935,0.67941,0.67926,0.67934,286500003.0
2006-09-06 14:25:00,0.67937,0.67941,0.67934,0.67934,211700003.0
2006-09-06 14:26:00,0.67933,0.67938,0.67933,0.67937,143899999.0
2006-09-06 14:27:00,0.67938,0.67943,0.6793,0.6793,104900001.0
2006-09-06 14:28:00,0.67928,0.67931,0.6792,0.6792,170199999.0
2006-09-06 14:29:00,0.6793,0.6793,0.67914,0.67914,102399999.0
2006-09-06 14:30:00,0.67903,0.67926,0.67899,0.67922,112500002.0
2006-09-06 14:31:00,0.67925,0.6793,0.67917,0.67921,182700000.0
2006-09-06 14:32:00,0.67926,0.67936,0.67921,0.67926,147700000.0
2006-09-06 14:33:00,0.67923,0.67923,0.67911,0.67918,161000000.0
2006-09-06 14:34:00,0.67914,0.67936,0.67914,0.67932,101800003.0
2006-09-06 14:35:00,0.67932,0.67938,0.67926,0.67932,194500001.0
2006-09-06 14:36:00,0.67937,0.67937,0.67924,0.67932,61600000.0
2006-09-06 14:37:00,0.67934,0.67941,0.67926,0.67926,212499996.0
2006-09-06 14:38:00,0.67933,0.67933,0.67912,0.67925,160200002.0
2006-09-06 14:39:00,0.6792,0.67937,0.67919,0.67926,267599999.0
2006-09-06 14:40:00,0.67926,0.67934,0.67926,0.67933,245399997.0
2006-09-06 14:41:00,0.67937,0.67937,0.67929,0.67933,82300001.0
2006-09-06 14:42:00,0.67931,0.67931,0.67923,0.67929,37100000.0
2006-09-06 14:43:00,0.67932,0.67938,0.67932,0.67938,187300001.0
2006-09-06 14:44:00,0.67936,0.67936,0.67927,0.6793,189199999.0
2006-09-06 14:45:00,0.67937,0.67947,0.67935,0.67935,197899998.0
2006-09-06 14:46:00,0.67935,0.67938,0.67928,0.67933,212699998.0
2006-09-06 14:47:00,0.67921,0.67935,0.67921,0.67933,178500002.0
2006-09-06 14:48:00,0.67932,0.67933,0.67925,0.67933,112900002.0
2006-09-06 14:49:00,0.67938,0.67941,0.67935,0.67938,139899999.0
2006-09-06 14:50:00,0.67938,0.6794,0.67938,0.6794,69399997.0
2006-09-06 14:51:00,0.6793,0.67934,0.67926,0.6793,113200002.0
2006-09-06 14:52:00,0.67928,0.67933,0.67925,0.67927,83799999.0
2006-09-06 14:53:00,0.67924,0.67924,0.67917,0.67917,185500001.0
2006-09-06 14:54:00,0.67912,0.67914,0.6791,0.67914,47900000.0
2006-09-06 14:55:00,0.67912,0.67918,0.67912,0.67918,135899996.0
2006-09-06 14:56:00,0.67913,0.67915,0.67906,0.67906,56800000.0
2006-09-06 14:57:00,0.6791,0.67921,0.6791,0.67912,169399999.0
2006-09-06 14:58:00,0.67914,0.67918,0.67911,0.67915,246199999.0
2006-09-06 14:59:00,0.67912,0.67915,0.67908,0.67912,119700002.0
2006-09-06 15:00:00,0.67905,0.67905,0.67901,0.67901,8000000.0
2006-09-06 15:01:00,0.67905,0.67905,0.679,0.67903,164699999.0
2006-09-06 15:02:00,0.67901,0.67902,0.67894,0.67894,76299998.0
2006-09-06 15:03:00,0.679,0.67902,0.67888,0.67888,203399995.0
2006-09-06 15:04:00,0.67888,0.67904,0.67888,0.67902,168500002.0
2006-09-06 15:05:00,0.67897,0.67899,0.67893,0.67893,155599997.0
2006-09-06 15:06:00,0.67893,0.67897,0.67892,0.67895,199099999.0
2006-09-06 15:07:00,0.679,0.679,0.67889,0.67897,166999999.0
2006-09-06 15:08:00,0.67902,0.67902,0.67895,0.67895,228699997.0
2006-09-06 15:09:00,0.67899,0.67901,0.67892,0.67892,62899999.0
2006-09-06 15:10:00,0.67892,0.67897,0.67887,0.67887,84200001.0
2006-09-06 15:11:00,0.67894,0.67899,0.67894,0.67899,186199995.0
2006-09-06 15:12:00,0.67897,0.67897,0.67894,0.67897,78599999.0
2006-09-06 15:13:00,0.67894,0.67901,0.67894,0.67894,105800002.0
2006-09-06 15:14:00,0.67897,0.67911,0.67897,0.67904,100099998.0
2006-09-06 15:15:00,0.679,0.67912,0.679,0.67906,186499999.0
2006-09-06 15:16:00,0.67899,0.6791,0.67898,0.679,161999996.0
2006-09-06 15:17:00,0.67894,0.67901,0.6789,0.67897,181799999.0
2006-09-06 15:18:00,0.67887,0.67893,0.67886,0.67893,122899999.0
2006-09-06 15:19:00,0.67882,0.6789,0.67882,0.67884,248000002.0
2006-09-06 15:20:00,0.67885,0.67887,0.67881,0.67883,134299998.0
2006-09-06 15:21:00,0.67887,0.6789,0.67878,0.67878,198899997.0
2006-09-06 15:22:00,0.67876,0.67879,0.67868,0.67875,144700002.0
2006-09-06 15:23:00,0.67869,0.67881,0.67869,0.67881,78499999.0
2006-09-06 15:24:00,0.67878,0.67888,0.67877,0.67883,106299998.0
2006-09-06 15:25:00,0.67881,0.67889,0.67881,0.67887,30400000.0
2006-09-06 15:26:00,0.67895,0.67895,0.67885,0.67893,119599999.0
2006-09-06 15:27:00,0.67889,0.67899,0.67889,0.67899,65200000.0
2006-09-06 15:28:00,0.67907,0.67908,0.67903,0.67905,306800002.0
2006-09-06 15:29:00,0.67906,0.67906,0.67899,0.67902,51000002.0
2006-09-06 15:30:00,0.67901,0.67905,0.67895,0.67901,154200001.0
2006-09-06 15:31:00,0.67901,0.67919,0.679,0.67919,74999999.0
2006-09-06 15:32:00,0.67926,0.67934,0.67926,0.67927,198599998.0
2006-09-06 15:33:00,0.67929,0.67932,0.67926,0.67931,145000000.0
2006-09-06 15:34:00,0.67935,0.67935,0.67916,0.67916,158799997.0
2006-09-06 15:35:00,0.67927,0.67932,0.67927,0.6793,172299999.0
2006-09-06 15:36:00,0.67929,0.67929,0.67917,0.67922,193700005.0
2006-09-06 15:37:00,0.67922,0.67928,0.67917,0.67917,134599998.0
2006-09-06 15:38:00,0.67918,0.67918,0.67917,0.67917,48600002.0
2006-09-06 15:39:00,0.67917,0.67921,0.67917,0.67921,43100000.0
2006-09-06 15:40:00,0.67924,0.67924,0.67914,0.67919,73100001.0
2006-09-06 15:41:00,0.67914,0.67922,0.67914,0.67915,235100004.0
2006-09-06 15:42:00,0.67921,0.67921,0.67914,0.6792,241499997.0
2006-09-06 15:43:00,0.6792,0.67929,0.6792,0.6792,169000003.0
2006-09-06 15:44:00,0.67919,0.67919,0.679,0.67902,160700003.0
2006-09-06 15:45:00,0.67906,0.67916,0.67906,0.67916,46299999.0
2006-09-06 15:46:00,0.67927,0.67929,0.67921,0.67925,94800000.0
2006-09-06 15:47:00,0.6792,0.67921,0.67912,0.67912,72300000.0
2006-09-06 15:48:00,0.67914,0.67921,0.67914,0.67914,117300001.0
2006-09-06 15:49:00,0.67921,0.67929,0.67919,0.6792,199900005.0
2006-09-06 15:50:00,0.67927,0.67927,0.67911,0.67919,96200002.0
2006-09-06 15:51:00,0.67927,0.67929,0.67923,0.67923,113900001.0
2006-09-06 15:52:00,0.67924,0.67933,0.67924,0.67924,46199999.0
2006-09-06 15:53:00,0.67922,0.67931,0.67919,0.67927,252999997.0
2006-09-06 15:54:00,0.67927,0.67927,0.67916,0.6792,86400000.0
2006-09-06 15:55:00,0.67923,0.67927,0.67918,0.67927,171100000.0
2006-09-06 15:56:00,0.67926,0.67936,0.67926,0.67932,122000002.0
2006-09-06 15:57:00,0.67928,0.6795,0.67928,0.6795,114600002.0
2006-09-06 15:58:00,0.67951,0.67964,0.67944,0.67964,173199998.0
2006-09-06 15:59:00,0.67967,0.67972,0.67954,0.67954,241500002.0
2006-09-06 16:00:00,0.67955,0.67965,0.6795,0.67963,122100001.0
2006-09-06 16:01:00,0.67956,0.67956,0.67944,0.67947,54200001.0
2006-09-06 16:02:00,0.67955,0.67962,0.67955,0.67962,54400001.0
2006-09-06 16:03:00,0.67965,0.67972,0.67959,0.6797,139500003.0
2006-09-06 16:04:00,0.67969,0.67982,0.67969,0.67978,189799998.0
2006-09-06 16:05:00,0.67972,0.67982,0.67971,0.67972,155799998.0
2006-09-06 16:06:00,0.67976,0.6798,0.67972,0.67975,211499996.0
2006-09-06 16:07:00,0.6797,0.67981,0.6797,0.67974,195199999.0
2006-09-06 16:08:00,0.67969,0.67969,0.67958,0.67961,97500001.0
2006-09-06 16:09:00,0.67965,0.6797,0.6796,0.67961,218200003.0
2006-09-06 16:10:00,0.67961,0.67963,0.67959,0.67963,66200000.0
2006-09-06 16:11:00,0.67955,0.67966,0.67954,0.67959,196600003.0
2006-09-06 16:12:00,0.67955,0.67958,0.67952,0.67953,206800001.0
2006-09-06 16:13:00,0.67953,0.67953,0.67947,0.67953,154399998.0
2006-09-06 16:14:00,0.67957,0.67958,0.67949,0.67952,166099999.0
2006-09-06 16:15:00,0.67956,0.67961,0.67951,0.67955,90699997.0
2006-09-06 16:16:00,0.67951,0.67961,0.67948,0.67961,63999999.0
2006-09-06 16:17:00,0.6796,0.6797,0.6796,0.67967,158700000.0
2006-09-06 16:18:00,0.67973,0.67979,0.67973,0.67974,168299998.0
2006-09-06 16:19:00,0.67962,0.67962,0.67952,0.67958,167400001.0
2006-09-06 16:20:00,0.67956,0.67963,0.67956,0.67963,98100000.0
2006-09-06 16:21:00,0.67967,0.67972,0.67955,0.67955,169900002.0
2006-09-06 16:22:00,0.67963,0.67963,0.67947,0.67947,181499995.0
2006-09-06 16:23:00,0.67952,0.67952,0.6795,0.67951,66899999.0
2006-09-06 16:24:00,0.6795,0.67951,0.67942,0.6795,222300000.0
2006-09-06 16:25:00,0.67953,0.67974,0.67953,0.67974,106700001.0
2006-09-06 16:26:00,0.67973,0.67973,0.67964,0.67967,78899999.0
2006-09-06 16:27:00,0.67974,0.67975,0.67964,0.67964,186300000.0
2006-09-06 16:28:00,0.67967,0.67975,0.67966,0.6797,120800002.0
2006-09-06 16:29:00,0.67966,0.6797,0.67962,0.6797,192600000.0
2006-09-06 16:30:00,0.67965,0.67969,0.67965,0.67965,94900000.0
2006-09-06 16:31:00,0.67963,0.67971,0.67961,0.67966,255999995.0
2006-09-06 16:32:00,0.6797,0.67979,0.6797,0.67972,222699999.0
2006-09-06 16:33:00,0.67964,0.6797,0.67964,0.67967,74200000.0
2006-09-06 16:34:00,0.67963,0.67963,0.67954,0.67955,188399997.0
2006-09-06 16:35:00,0.67965,0.67973,0.67965,0.67967,136599996.0
2006-09-06 16:36:00,0.67967,0.67974,0.67964,0.67964,83700001.0
2006-09-06 16:37:00,0.67962,0.67971,0.67961,0.67961,192200002.0
2006-09-06 16:38:00,0.67967,0.67973,0.67964,0.67964,193499999.0
2006-09-06 16:39:00,0.6797,0.6797,0.67961,0.67965,124199997.0
2006-09-06 16:40:00,0.67964,0.67972,0.67964,0.67964,120000002.0
2006-09-06 16:41:00,0.6796,0.67966,0.6796,0.67962,229499996.0
2006-09-06 16:42:00,0.67963,0.67979,0.67963,0.67979,38300000.0
2006-09-06 16:43:00,0.67975,0.67982,0.6797,0.67982,122400000.0
2006-09-06 16:44:00,0.67971,0.67981,0.67967,0.67967,187199997.0
2006-09-06 16:45:00,0.67962,0.67968,0.67962,0.67964,47800000.0
2006-09-06 16:46:00,0.67968,0.67975,0.67967,0.67968,208300001.0
2006-09-06 16:47:00,0.67971,0.67971,0.67967,0.6797,91000001.0
2006-09-06 16:48:00,0.67972,0.67972,0.67965,0.6797,154800001.0
2006-09-06 16:49:00,0.67975,0.67982,0.6797,0.6797,195000002.0
2006-09-06 16:50:00,0.67977,0.67985,0.67976,0.67981,134099997.0
2006-09-06 16:51:00,0.67975,0.67981,0.67969,0.67977,199099996.0
2006-09-06 16:52:00,0.67981,0.67981,0.67967,0.67973,130599997.0
2006-09-06 16:53:00,0.67978,0.67981,0.67971,0.67974,105300001.0
2006-09-06 16:54:00,0.67975,0.67979,0.67972,0.67972,85300002.0
2006-09-06 16:55:00,0.67978,0.67978,0.67969,0.67969,25500001.0
2006-09-06 16:56:00,0.67971,0.67977,0.67965,0.6797,215499999.0
2006-09-06 16:57:00,0.67976,0.67983,0.67975,0.67979,206399997.0
2006-09-06 16:58:00,0.67975,0.67977,0.6797,0.67975,70400001.0
2006-09-06 16:59:00,0.67973,0.67989,0.6797,0.67989,105600002.0
2006-09-06 17:00:00,0.67987,0.67987,0.67978,0.67978,117700001.0
2006-09-06 17:01:00,0.6798,0.67985,0.67974,0.67984,223900003.0
2006-09-06 17:02:00,0.67977,0.67982,0.67976,0.67977,208499999.0
2006-09-06 17:03:00,0.67971,0.67973,0.67965,0.6797,177899996.0
2006-09-06 17:04:00,0.67977,0.67986,0.67977,0.67982,116399999.0
2006-09-06 17:05:00,0.6798,0.67985,0.6798,0.67985,232700005.0
2006-09-06 17:06:00,0.67982,0.67988,0.67982,0.67985,110299998.0
2006-09-06 17:07:00,0.67983,0.67985,0.67979,0.67985,164499999.0
2006-09-06 17:08:00,0.67979,0.67984,0.67979,0.67984,113499999.0
2006-09-06 17:09:00,0.6798,0.67989,0.6798,0.67985,156400000.0
2006-09-06 17:10:00,0.67986,0.67986,0.67976,0.6798,213199999.0
2006-09-06 17:11:00,0.67971,0.6798,0.67971,0.67975,204000001.0
2006-09-06 17:12:00,0.67977,0.67977,0.67968,0.67975,184200001.0
2006-09-06 17:13:00,0.67974,0.67974,0.67963,0.67963,81199998.0
2006-09-06 17:14:00,0.67963,0.67973,0.67963,0.67973,122000001.0
2006-09-06 17:15:00,0.67973,0.67973,0.67967,0.67971,53300000.0
2006-09-06 17:16:00,0.67973,0.67973,0.67962,0.67963,249299998.0
2006-09-06 17:17:00,0.67962,0.67971,0.67962,0.67964,125700001.0
2006-09-06 17:18:00,0.67962,0.67971,0.67962,0.67963,177900003.0
2006-09-06 17:19:00,0.67967,0.67968,0.67955,0.67955,114899999.0
2006-09-06 17:20:00,0.67965,0.67965,0.67957,0.67957,113700001.0
2006-09-06 17:21:00,0.67958,0.67961,0.67952,0.67953,177900001.0
2006-09-06 17:22:00,0.67959,0.67962,0.67955,0.67958,182399999.0
2006-09-06 17:23:00,0.67961,0.67961,0.67955,0.67955,170000001.0
2006-09-06 17:24:00,0.67952,0.67958,0.67934,0.6794,61800002.0
2006-09-06 17:25:00,0.67948,0.67955,0.67948,0.67955,119099997.0
2006-09-06 17:26:00,0.67955,0.67957,0.67954,0.67954,127600001.0
2006-09-06 17:27:00,0.67954,0.67963,0.67954,0.67957,106999998.0
2006-09-06 17:28:00,0.6796,0.67965,0.67958,0.67965,135100001.0
2006-09-06 17:29:00,0.67962,0.67962,0.67953,0.67953,51900002.0
2006-09-06 17:30:00,0.67953,0.67953,0.67947,0.6795,96699998.0
2006-09-06 17:31:00,0.67957,0.6796,0.67949,0.6796,176500000.0
2006-09-06 17:32:00,0.67961,0.67965,0.67957,0.67957,159999994.0
2006-09-06 17:33:00,0.67964,0.67964,0.67956,0.67956,59799999.0
2006-09-06 17:34:00,0.67954,0.6797,0.67954,0.67963,221300001.0
2006-09-06 17:35:00,0.67966,0.67972,0.67966,0.67967,184999999.0
2006-09-06 17:36:00,0.67966,0.67973,0.67966,0.67971,109700002.0
2006-09-06 17:37:00,0.67975,0.67984,0.67975,0.67975,126000000.0
2006-09-06 17:38:00,0.67966,0.67966,0.67964,0.67964,19000000.0
2006-09-06 17:39:00,0.67967,0.67971,0.67967,0.67968,141200004.0
2006-09-06 17:40:00,0.67962,0.67962,0.67954,0.67955,191399998.0
2006-09-06 17:41:00,0.67951,0.67969,0.67948,0.67968,226799994.0
2006-09-06 17:42:00,0.67964,0.67964,0.6796,0.6796,139499998.0
2006-09-06 17:43:00,0.67963,0.67963,0.67956,0.67959,157399999.0
2006-09-06 17:44:00,0.67962,0.67968,0.6796,0.67968,126799999.0
2006-09-06 17:45:00,0.67963,0.67963,0.67958,0.67958,308400001.0
2006-09-06 17:46:00,0.67962,0.67963,0.67962,0.67963,23900000.0
2006-09-06 17:47:00,0.67961,0.67965,0.6796,0.67965,118299998.0
2006-09-06 17:48:00,0.67966,0.67969,0.67966,0.67969,26800000.0
2006-09-06 17:49:00,0.67967,0.67973,0.67967,0.67971,84199999.0
2006-09-06 17:50:00,0.67959,0.67966,0.67959,0.6796,162700000.0
2006-09-06 17:51:00,0.67957,0.67963,0.67939,0.67957,107599999.0
2006-09-06 17:52:00,0.67957,0.6797,0.67956,0.6797,94600000.0
2006-09-06 17:53:00,0.67973,0.67975,0.67973,0.67973,77399999.0
2006-09-06 17:54:00,0.67975,0.67975,0.67971,0.67973,68900000.0
2006-09-06 17:55:00,0.6797,0.67973,0.67964,0.67973,165099999.0
2006-09-06 17:56:00,0.67975,0.67977,0.67963,0.67963,107900002.0
2006-09-06 17:57:00,0.67969,0.67971,0.67969,0.67971,48600002.0
2006-09-06 17:58:00,0.67965,0.67965,0.67962,0.67962,91200000.0
2006-09-06 17:59:00,0.67964,0.67971,0.67961,0.67964,111000003.0
2006-09-06 18:00:00,0.67962,0.67965,0.67957,0.67961,81199999.0
2006-09-06 18:01:00,0.67963,0.67963,0.67949,0.67955,1375300001.0
2006-09-06 18:02:00,0.67953,0.67956,0.67948,0.6795,1575200000.0
2006-09-06 18:03:00,0.67948,0.67958,0.67944,0.67953,1445299998.0
2006-09-06 18:04:00,0.67951,0.67956,0.67945,0.67946,829299999.0
2006-09-06 18:05:00,0.67938,0.67948,0.67938,0.6794,1267500002.0
2006-09-06 18:06:00,0.67938,0.6794,0.67935,0.6794,1960900013.0
2006-09-06 18:07:00,0.6793,0.6793,0.6793,0.6793,955300007.0
2006-09-06 18:09:00,0.67934,0.67934,0.67921,0.67921,955300007.0
2006-09-06 18:10:00,0.6792,0.67926,0.67916,0.67916,988999997.0
2006-09-06 18:11:00,0.67911,0.6792,0.67895,0.67916,923999997.0
2006-09-06 18:12:00,0.67914,0.6792,0.67895,0.67913,742999999.0
2006-09-06 18:13:00,0.67917,0.67926,0.67915,0.67915,1202999979.0
2006-09-06 18:14:00,0.67914,0.67915,0.67904,0.67913,1725799988.0
2006-09-06 18:15:00,0.679,0.6791,0.679,0.679,1265700003.0
2006-09-06 18:16:00,0.67905,0.67913,0.67898,0.67899,1265700003.0
2006-09-06 18:17:00,0.67901,0.6792,0.67901,0.67908,619799999.0
2006-09-06 18:18:00,0.67911,0.6792,0.67908,0.6792,745999991.0
2006-09-06 18:19:00,0.67917,0.67928,0.67912,0.67919,684300012.0
2006-09-06 18:20:00,0.6792,0.67926,0.67918,0.67923,523700000.0
2006-09-06 18:21:00,0.6792,0.67925,0.67917,0.67925,977700006.0
2006-09-06 18:22:00,0.67921,0.67924,0.67914,0.67924,834600004.0
2006-09-06 18:23:00,0.67924,0.67927,0.67917,0.67927,1309300003.0
2006-09-06 18:24:00,0.6792,0.67928,0.6792,0.67922,982300002.0
2006-09-06 18:25:00,0.67922,0.67933,0.67919,0.67922,830799995.0
2006-09-06 18:26:00,0.67927,0.67948,0.67927,0.67945,1007399993.0
2006-09-06 18:27:00,0.67948,0.67951,0.67934,0.67934,708400004.0
2006-09-06 18:28:00,0.67933,0.67936,0.67926,0.67927,625300000.0
2006-09-06 18:29:00,0.67921,0.67925,0.67917,0.67924,987700001.0
2006-09-06 18:30:00,0.67924,0.67927,0.67916,0.67927,696199994.0
2006-09-06 18:31:00,0.67924,0.67926,0.67917,0.67918,493399999.0
2006-09-06 18:32:00,0.67923,0.67934,0.67922,0.67922,485900007.0
2006-09-06 18:33:00,0.67923,0.67925,0.67917,0.67925,958999990.0
2006-09-06 18:34:00,0.67924,0.67925,0.67916,0.67922,1103300000.0
2006-09-06 18:35:00,0.67921,0.67925,0.6792,0.67923,483200001.0
2006-09-06 18:36:00,0.6792,0.67927,0.67919,0.67925,166699998.0
2006-09-06 18:37:00,0.67923,0.67925,0.6792,0.67925,454300005.0
2006-09-06 18:38:00,0.67923,0.67925,0.67921,0.67922,215299997.0
2006-09-06 18:39:00,0.67925,0.67927,0.6792,0.67926,434399997.0
2006-09-06 18:40:00,0.67929,0.67929,0.67922,0.67927,346000000.0
2006-09-06 18:41:00,0.67926,0.67934,0.6792,0.67929,858500001.0
2006-09-06 18:42:00,0.67929,0.67935,0.67926,0.6793,626900006.0
2006-09-06 18:43:00,0.67928,0.6793,0.67923,0.6793,342499997.0
2006-09-06 18:44:00,0.67934,0.67934,0.67926,0.67932,698299997.0
2006-09-06 18:45:00,0.67932,0.67933,0.67921,0.67921,420100004.0
2006-09-06 18:46:00,0.67929,0.6793,0.67927,0.6793,156500002.0
2006-09-06 18:47:00,0.67931,0.67931,0.67924,0.67925,175700001.0
2006-09-06 18:48:00,0.67922,0.67925,0.67916,0.67925,355299999.0
2006-09-06 18:49:00,0.6792,0.67928,0.6792,0.67925,135299998.0
2006-09-06 18:50:00,0.67923,0.67928,0.67922,0.67928,77300001.0
2006-09-06 18:51:00,0.67928,0.67928,0.67919,0.67925,347299997.0
2006-09-06 18:52:00,0.67928,0.67936,0.67928,0.67933,464299995.0
2006-09-06 18:53:00,0.67925,0.67929,0.67916,0.67917,612099994.0
2006-09-06 18:54:00,0.67926,0.67927,0.6792,0.67927,264100001.0
2006-09-06 18:55:00,0.67922,0.67925,0.67918,0.67922,495300000.0
2006-09-06 18:56:00,0.67923,0.67927,0.67915,0.67915,477200002.0
2006-09-06 18:57:00,0.67914,0.67917,0.6791,0.6791,507000006.0
2006-09-06 18:58:00,0.67905,0.67916,0.67903,0.67903,1072600001.0
2006-09-06 18:59:00,0.67902,0.67913,0.67902,0.67909,615699999.0
2006-09-06 19:00:00,0.67909,0.67914,0.67906,0.67908,567500002.0
2006-09-06 19:01:00,0.67905,0.67905,0.67905,0.67905,130399997.0
2006-09-06 19:02:00,0.67903,0.67904,0.67897,0.67904,357000003.0
2006-09-06 19:03:00,0.67903,0.67908,0.679,0.67902,714900004.0
2006-09-06 19:04:00,0.67904,0.67905,0.679,0.67904,464399996.0
2006-09-06 19:05:00,0.67902,0.67907,0.679,0.67907,704300003.0
2006-09-06 19:06:00,0.67902,0.67908,0.679,0.67902,771700004.0
2006-09-06 19:07:00,0.67909,0.67914,0.67907,0.67907,232300000.0
2006-09-06 19:08:00,0.67918,0.6792,0.6791,0.6791,1013299993.0
2006-09-06 19:09:00,0.6791,0.67918,0.6791,0.67918,579600000.0
2006-09-06 19:10:00,0.67918,0.6792,0.67915,0.67917,378699997.0
2006-09-06 19:11:00,0.67912,0.6792,0.67909,0.6792,178999999.0
2006-09-06 19:12:00,0.6792,0.6792,0.67915,0.67915,247300000.0
2006-09-06 19:13:00,0.67915,0.6792,0.67915,0.67918,324499998.0
2006-09-06 19:14:00,0.67919,0.67924,0.67917,0.67918,244900001.0
2006-09-06 19:15:00,0.67916,0.6792,0.67909,0.67912,558699997.0
2006-09-06 19:16:00,0.67917,0.67924,0.67917,0.67924,92700000.0
2006-09-06 19:17:00,0.67924,0.67925,0.67921,0.67925,366000005.0
2006-09-06 19:18:00,0.67923,0.67926,0.67922,0.67924,232500000.0
2006-09-06 19:19:00,0.67921,0.67926,0.6792,0.6792,463700002.0
2006-09-06 19:20:00,0.67921,0.67922,0.67916,0.67917,296200004.0
2006-09-06 19:21:00,0.67917,0.67923,0.67916,0.67918,451000000.0
2006-09-06 19:22:00,0.6792,0.67923,0.67916,0.6792,388899993.0
2006-09-06 19:23:00,0.67916,0.67919,0.67911,0.67913,237500004.0
2006-09-06 19:24:00,0.67918,0.67918,0.67913,0.67918,164300004.0
2006-09-06 19:25:00,0.67917,0.67921,0.67912,0.67921,50400000.0
2006-09-06 19:26:00,0.67921,0.67921,0.67914,0.67916,401199996.0
2006-09-06 19:27:00,0.67917,0.67922,0.67911,0.67922,904200003.0
2006-09-06 19:28:00,0.67922,0.67927,0.67919,0.67927,248900004.0
2006-09-06 19:29:00,0.67925,0.67925,0.67918,0.6792,505600004.0
2006-09-06 19:30:00,0.6792,0.67925,0.67919,0.67919,808800006.0
2006-09-06 19:31:00,0.67917,0.67924,0.67914,0.67916,593600000.0
2006-09-06 19:32:00,0.67917,0.6792,0.67916,0.67918,306600002.0
2006-09-06 19:33:00,0.67914,0.67919,0.67912,0.67917,329799997.0
2006-09-06 19:34:00,0.67917,0.6792,0.67915,0.67917,359799998.0
2006-09-06 19:35:00,0.67916,0.67921,0.67915,0.6792,598900003.0
2006-09-06 19:36:00,0.67921,0.67921,0.67909,0.67911,307500000.0
2006-09-06 19:37:00,0.6791,0.67916,0.6791,0.67915,363600004.0
2006-09-06 19:38:00,0.67914,0.67914,0.67908,0.67908,313000001.0
2006-09-06 19:39:00,0.67912,0.67915,0.67909,0.67911,842799996.0
2006-09-06 19:40:00,0.67908,0.67917,0.67908,0.67912,533300003.0
2006-09-06 19:41:00,0.67912,0.6792,0.6791,0.67913,585099992.0
2006-09-06 19:42:00,0.67915,0.67924,0.67913,0.67924,347500000.0
2006-09-06 19:43:00,0.67924,0.67924,0.67922,0.67924,135600000.0
2006-09-06 19:44:00,0.67922,0.67925,0.67922,0.67922,404999998.0
2006-09-06 19:45:00,0.67925,0.67925,0.6792,0.67922,378899997.0
2006-09-06 19:46:00,0.67923,0.67925,0.67917,0.67917,126400000.0
2006-09-06 19:47:00,0.6792,0.67929,0.6792,0.67929,137799997.0
2006-09-06 19:48:00,0.67929,0.67934,0.67922,0.67922,138099998.0
2006-09-06 19:49:00,0.67909,0.67941,0.67901,0.6791,335499998.0
2006-09-06 19:50:00,0.67922,0.67926,0.6792,0.67922,442800002.0
2006-09-06 19:51:00,0.67925,0.67928,0.6792,0.67925,351099996.0
2006-09-06 19:52:00,0.67924,0.67924,0.67918,0.67924,324800002.0
2006-09-06 19:53:00,0.67925,0.67928,0.67925,0.67925,88700001.0
2006-09-06 19:54:00,0.67925,0.67925,0.67919,0.67921,135900001.0
2006-09-06 19:55:00,0.67923,0.67924,0.67918,0.67924,194400001.0
2006-09-06 19:56:00,0.67925,0.67929,0.67925,0.67929,140300000.0
2006-09-06 19:57:00,0.67927,0.6793,0.67924,0.67924,456899999.0
2006-09-06 19:58:00,0.67921,0.67924,0.67918,0.67918,259200003.0
2006-09-06 19:59:00,0.67922,0.67925,0.67919,0.67921,620200000.0
2006-09-06 20:00:00,0.67927,0.67944,0.67922,0.67944,275299995.0
2006-09-06 20:01:00,0.67945,0.67945,0.67932,0.67933,288300000.0
2006-09-06 20:02:00,0.6793,0.67941,0.67928,0.67934,121599999.0
2006-09-06 20:03:00,0.67935,0.67943,0.6793,0.67943,253099998.0
2006-09-06 20:04:00,0.67937,0.67937,0.67917,0.6792,182599998.0
2006-09-06 20:05:00,0.67927,0.67931,0.67919,0.67919,224700000.0
2006-09-06 20:06:00,0.67915,0.67923,0.67913,0.67923,148899996.0
2006-09-06 20:07:00,0.67923,0.67927,0.67923,0.67926,198300004.0
2006-09-06 20:08:00,0.67932,0.67937,0.67929,0.67931,761500006.0
2006-09-06 20:09:00,0.67927,0.67933,0.67922,0.67933,212999999.0
2006-09-06 20:10:00,0.67933,0.67933,0.67928,0.67933,175000004.0
2006-09-06 20:11:00,0.67935,0.67952,0.67934,0.67952,164099999.0
2006-09-06 20:12:00,0.67939,0.67945,0.67925,0.67939,939299992.0
2006-09-06 20:13:00,0.67941,0.67951,0.6794,0.67943,319199998.0
2006-09-06 20:14:00,0.67946,0.67954,0.67946,0.67953,393699995.0
2006-09-06 20:15:00,0.67952,0.67955,0.67937,0.67937,939800001.0
2006-09-06 20:16:00,0.67941,0.67952,0.67941,0.67948,640400001.0
2006-09-06 20:17:00,0.67948,0.6795,0.67944,0.67947,170899999.0
2006-09-06 20:18:00,0.67953,0.67953,0.67945,0.6795,275200001.0
2006-09-06 20:19:00,0.67951,0.67954,0.67944,0.67953,612300011.0
2006-09-06 20:20:00,0.67959,0.67964,0.67956,0.67958,416399998.0
2006-09-06 20:21:00,0.6796,0.67965,0.67956,0.67965,247099997.0
2006-09-06 20:22:00,0.67964,0.67967,0.67954,0.67963,125600000.0
2006-09-06 20:23:00,0.6796,0.67966,0.67958,0.6796,799600003.0
2006-09-06 20:24:00,0.67955,0.67957,0.67947,0.67947,312499999.0
2006-09-06 20:25:00,0.67945,0.67951,0.67939,0.67948,464199996.0
2006-09-06 20:26:00,0.67949,0.67956,0.67946,0.67954,800699991.0
2006-09-06 20:27:00,0.67954,0.67963,0.67954,0.67963,435700007.0
2006-09-06 20:28:00,0.67968,0.6797,0.67959,0.67961,644700000.0
2006-09-06 20:29:00,0.6796,0.67964,0.67951,0.67952,589399997.0
2006-09-06 20:30:00,0.67953,0.67963,0.6795,0.67955,1842699991.0
2006-09-06 20:31:00,0.67956,0.67963,0.67949,0.67951,1129399996.0
2006-09-06 20:32:00,0.67953,0.67958,0.67946,0.67955,1619200003.0
2006-09-06 20:33:00,0.67954,0.67955,0.6795,0.6795,288300002.0
2006-09-06 20:34:00,0.67954,0.6796,0.6795,0.67957,386099999.0
2006-09-06 20:35:00,0.67964,0.67964,0.67956,0.67964,434199995.0
2006-09-06 20:36:00,0.67962,0.67962,0.6795,0.67957,317699997.0
2006-09-06 20:37:00,0.67957,0.67967,0.67956,0.67961,791299987.0
2006-09-06 20:38:00,0.67963,0.67974,0.67963,0.67965,857799999.0
2006-09-06 20:39:00,0.67965,0.67971,0.67965,0.67965,414199999.0
2006-09-06 20:40:00,0.67971,0.67973,0.67969,0.67972,299200003.0
2006-09-06 20:41:00,0.67973,0.67979,0.67968,0.6797,301700005.0
2006-09-06 20:42:00,0.67981,0.67981,0.67977,0.67977,131099996.0
2006-09-06 20:43:00,0.67977,0.67983,0.67975,0.67975,507700000.0
2006-09-06 20:44:00,0.67977,0.67977,0.67962,0.67964,1015400007.0
2006-09-06 20:45:00,0.67964,0.6797,0.67961,0.67962,273699996.0
2006-09-06 20:46:00,0.67968,0.6797,0.67964,0.67968,203800001.0
2006-09-06 20:47:00,0.6797,0.67976,0.67968,0.67971,686499990.0
2006-09-06 20:48:00,0.6797,0.67978,0.67968,0.6797,835699995.0
2006-09-06 20:49:00,0.6797,0.67973,0.67964,0.67973,280299999.0
2006-09-06 20:50:00,0.67973,0.67973,0.67951,0.67963,1067900001.0
2006-09-06 20:51:00,0.6796,0.67965,0.6796,0.67962,534000000.0
2006-09-06 20:52:00,0.67963,0.67963,0.67953,0.67957,668200002.0
2006-09-06 20:53:00,0.67961,0.67966,0.67959,0.67962,919700009.0
2006-09-06 20:54:00,0.67964,0.67964,0.67953,0.67964,714900007.0
2006-09-06 20:55:00,0.67963,0.67963,0.67954,0.67961,448600000.0
2006-09-06 20:56:00,0.67958,0.67968,0.67954,0.6796,1261399996.0
2006-09-06 20:57:00,0.67957,0.67965,0.67957,0.6796,1294799991.0
2006-09-06 20:58:00,0.6796,0.67973,0.6796,0.67973,648800006.0
2006-09-06 20:59:00,0.67973,0.67974,0.6796,0.67968,1461999999.0
2006-09-06 21:00:00,0.67965,0.67975,0.67964,0.67964,1895599981.0
2006-09-06 21:01:00,0.67966,0.67971,0.67963,0.67966,1033400004.0
2006-09-06 21:02:00,0.67966,0.67973,0.67964,0.67964,519100004.0
2006-09-06 21:03:00,0.67962,0.67968,0.6796,0.67962,802800006.0
2006-09-06 21:04:00,0.67964,0.67968,0.6796,0.67963,516300000.0
2006-09-06 21:05:00,0.6796,0.67965,0.67958,0.67963,751300007.0
2006-09-06 21:06:00,0.6796,0.67962,0.67954,0.67956,513999995.0
2006-09-06 21:07:00,0.67955,0.67966,0.67955,0.6796,95800000.0
2006-09-06 21:08:00,0.67957,0.67961,0.67957,0.67961,175600001.0
2006-09-06 21:09:00,0.67966,0.67973,0.67966,0.67973,513799993.0
2006-09-06 21:10:00,0.67974,0.67974,0.67965,0.67965,75999998.0
2006-09-06 21:11:00,0.67965,0.67965,0.67965,0.67965,197600000.0
2006-09-06 21:12:00,0.67962,0.67965,0.67962,0.67965,106000002.0
2006-09-06 21:13:00,0.67966,0.67974,0.67962,0.67966,418200002.0
2006-09-06 21:14:00,0.67969,0.67971,0.67961,0.67963,743099997.0
2006-09-06 21:15:00,0.67963,0.67965,0.6796,0.67965,478099998.0
2006-09-06 21:16:00,0.67963,0.67964,0.67955,0.67964,419000003.0
2006-09-06 21:17:00,0.67962,0.67969,0.67957,0.6796,216799994.0
2006-09-06 21:18:00,0.67962,0.67962,0.67952,0.67958,152799999.0
2006-09-06 21:19:00,0.67959,0.67964,0.67958,0.6796,517100007.0
2006-09-06 21:20:00,0.67963,0.67963,0.67952,0.67953,1379599993.0
2006-09-06 21:21:00,0.67958,0.67963,0.67957,0.6796,326900001.0
2006-09-06 21:22:00,0.67964,0.67964,0.67957,0.67959,743600000.0
2006-09-06 21:23:00,0.67956,0.67963,0.67953,0.67953,273099997.0
2006-09-06 21:24:00,0.6796,0.6796,0.67956,0.67959,268999999.0
2006-09-06 21:25:00,0.67955,0.67962,0.67955,0.67958,228899999.0
2006-09-06 21:26:00,0.6796,0.6796,0.67957,0.67957,111899999.0
2006-09-06 21:27:00,0.6796,0.67964,0.67958,0.67964,170600000.0
2006-09-06 21:28:00,0.67965,0.67965,0.67956,0.67958,313500005.0
2006-09-06 21:29:00,0.67962,0.67962,0.67957,0.67957,84900001.0
2006-09-06 21:30:00,0.67955,0.67961,0.67955,0.67959,91899999.0
2006-09-06 21:31:00,0.67958,0.6796,0.67955,0.67958,121900001.0
2006-09-06 21:32:00,0.67958,0.6796,0.67954,0.6796,506199997.0
2006-09-06 21:33:00,0.67959,0.67959,0.67954,0.67958,563099988.0
2006-09-06 21:34:00,0.67957,0.67958,0.67952,0.67952,662000001.0
2006-09-06 21:35:00,0.67955,0.67958,0.67949,0.67953,229100000.0
2006-09-06 21:36:00,0.67952,0.67954,0.67949,0.67949,137600003.0
2006-09-06 21:37:00,0.67955,0.67955,0.67952,0.67955,408600001.0
2006-09-06 21:38:00,0.67952,0.67955,0.6795,0.67955,220399996.0
2006-09-06 21:39:00,0.6795,0.67957,0.6795,0.67957,117300002.0
2006-09-06 21:40:00,0.67952,0.67957,0.67947,0.67947,211699997.0
2006-09-06 21:41:00,0.67948,0.67956,0.67948,0.67956,74200001.0
2006-09-06 21:42:00,0.67955,0.67955,0.67952,0.67955,118599998.0
2006-09-06 21:43:00,0.67952,0.67958,0.6795,0.67953,365400000.0
2006-09-06 21:44:00,0.67953,0.67955,0.67952,0.67955,499200000.0
2006-09-06 21:45:00,0.67951,0.67955,0.67951,0.67955,131900000.0
2006-09-06 21:46:00,0.67956,0.67964,0.67956,0.67964,451800009.0
2006-09-06 21:47:00,0.67965,0.67966,0.67961,0.67961,307300000.0
2006-09-06 21:48:00,0.67962,0.67964,0.67959,0.6796,45200000.0
2006-09-06 21:49:00,0.67958,0.67964,0.67958,0.67964,201300005.0
2006-09-06 21:50:00,0.67962,0.67966,0.67958,0.67961,103499998.0
2006-09-06 21:51:00,0.67956,0.67963,0.67956,0.67962,261099997.0
2006-09-06 21:52:00,0.67958,0.67963,0.67956,0.67956,54300001.0
2006-09-06 21:53:00,0.67961,0.67963,0.67959,0.67959,48300001.0
2006-09-06 21:54:00,0.67959,0.67963,0.67956,0.67959,277499997.0
2006-09-06 21:55:00,0.67954,0.67963,0.67954,0.67955,155199999.0
2006-09-06 21:56:00,0.67958,0.67958,0.67955,0.67955,122200001.0
2006-09-06 21:57:00,0.67958,0.6796,0.67955,0.67958,334699998.0
2006-09-06 21:58:00,0.67958,0.67958,0.67955,0.67956,174800003.0
2006-09-06 21:59:00,0.67955,0.6796,0.67951,0.6796,452999998.0
2006-09-06 22:00:00,0.67959,0.67959,0.67952,0.67953,197400004.0
2006-09-06 22:01:00,0.67956,0.67963,0.67955,0.67963,189300000.0
2006-09-06 22:02:00,0.6796,0.67966,0.67955,0.67955,481400006.0
2006-09-06 22:03:00,0.67955,0.67962,0.67955,0.67962,398599999.0
2006-09-06 22:04:00,0.67963,0.67963,0.67954,0.67958,238099996.0
2006-09-06 22:05:00,0.67955,0.67961,0.67955,0.67961,161700003.0
2006-09-06 22:06:00,0.67964,0.67964,0.67958,0.67961,188600003.0
2006-09-06 22:07:00,0.6796,0.67963,0.6796,0.67962,140300001.0
2006-09-06 22:08:00,0.67952,0.67959,0.67947,0.67955,283299994.0
2006-09-06 22:09:00,0.67957,0.67959,0.67956,0.67956,121300000.0
2006-09-06 22:10:00,0.67951,0.6796,0.67948,0.67957,112100001.0
2006-09-06 22:11:00,0.67958,0.67958,0.67952,0.67955,145499999.0
2006-09-06 22:12:00,0.67956,0.67956,0.67949,0.67949,416500006.0
2006-09-06 22:13:00,0.67947,0.67951,0.67947,0.67951,145899996.0
2006-09-06 22:14:00,0.67952,0.67955,0.67952,0.67955,49400000.0
2006-09-06 22:15:00,0.67957,0.67963,0.67954,0.67957,450200005.0
2006-09-06 22:16:00,0.67959,0.6796,0.67953,0.6796,624700000.0
2006-09-06 22:17:00,0.67965,0.67965,0.67965,0.67965,69400000.0
2006-09-06 22:18:00,0.67959,0.67963,0.67955,0.67963,159700001.0
2006-09-06 22:19:00,0.67963,0.67963,0.67956,0.67957,54300000.0
2006-09-06 22:20:00,0.67958,0.67963,0.67956,0.67963,79999999.0
2006-09-06 22:21:00,0.67961,0.67961,0.67953,0.67954,474500004.0
2006-09-06 22:22:00,0.67952,0.67957,0.67952,0.67955,548200005.0
2006-09-06 22:23:00,0.67952,0.67964,0.67952,0.67952,262399999.0
2006-09-06 22:24:00,0.67952,0.67952,0.67936,0.6795,228300000.0
2006-09-06 22:25:00,0.6795,0.67955,0.67943,0.67955,201399997.0
2006-09-06 22:26:00,0.67951,0.67953,0.67943,0.67944,286000001.0
2006-09-06 22:27:00,0.67945,0.67949,0.67944,0.67944,105599999.0
2006-09-06 22:28:00,0.67945,0.67951,0.67942,0.67942,109200002.0
2006-09-06 22:29:00,0.67946,0.67949,0.67938,0.67948,271700003.0
2006-09-06 22:30:00,0.67951,0.67951,0.67935,0.67935,135899994.0
2006-09-06 22:31:00,0.67945,0.67951,0.67938,0.67941,134700000.0
2006-09-06 22:32:00,0.67944,0.67948,0.67937,0.67944,214099999.0
2006-09-06 22:33:00,0.67945,0.67952,0.67945,0.67952,196799998.0
2006-09-06 22:34:00,0.67953,0.67953,0.6795,0.6795,315199999.0
2006-09-06 22:35:00,0.67948,0.67951,0.67939,0.67951,174700001.0
2006-09-06 22:36:00,0.67945,0.67945,0.67923,0.67926,146299999.0
2006-09-06 22:37:00,0.67924,0.67924,0.67913,0.67918,403600001.0
2006-09-06 22:38:00,0.67923,0.67923,0.67922,0.67922,98700002.0
2006-09-06 22:39:00,0.67922,0.67923,0.6792,0.67922,137700000.0
2006-09-06 22:40:00,0.67919,0.6792,0.67914,0.67919,489900005.0
2006-09-06 22:41:00,0.67919,0.67926,0.67916,0.67925,186299995.0
2006-09-06 22:42:00,0.67916,0.67923,0.67916,0.67916,286999997.0
2006-09-06 22:43:00,0.67919,0.67921,0.67916,0.6792,246800000.0
2006-09-06 22:44:00,0.67923,0.67942,0.67923,0.67942,112700002.0
2006-09-06 22:45:00,0.67949,0.67953,0.67943,0.67943,196399997.0
2006-09-06 22:46:00,0.67941,0.67948,0.67941,0.67947,86799998.0
2006-09-06 22:47:00,0.67952,0.67956,0.67946,0.6795,132300002.0
2006-09-06 22:48:00,0.67949,0.67954,0.67946,0.67946,432600003.0
2006-09-06 22:49:00,0.67958,0.67958,0.6795,0.6795,158999998.0
2006-09-06 22:50:00,0.67952,0.67952,0.67943,0.67948,72400001.0
2006-09-06 22:51:00,0.67952,0.67952,0.67949,0.67949,35799999.0
2006-09-06 22:52:00,0.67948,0.67949,0.67939,0.67939,70800002.0
2006-09-06 22:53:00,0.67937,0.67951,0.67937,0.67943,144500001.0
2006-09-06 22:54:00,0.67943,0.67953,0.67943,0.67951,79899998.0
2006-09-06 22:55:00,0.67951,0.67951,0.67938,0.67938,128800000.0
2006-09-06 22:56:00,0.6794,0.67946,0.6794,0.67945,80099998.0
2006-09-06 22:57:00,0.67939,0.6794,0.67931,0.6794,132600003.0
2006-09-06 22:58:00,0.67929,0.67947,0.67929,0.67932,435199994.0
2006-09-06 22:59:00,0.67927,0.67927,0.67875,0.67875,286199999.0
2006-09-06 23:00:00,0.67862,0.67924,0.67862,0.67914,175600003.0
2006-09-06 23:01:00,0.67915,0.67941,0.67907,0.67927,240700001.0
2006-09-06 23:02:00,0.67915,0.67936,0.67915,0.67932,162300000.0
2006-09-06 23:03:00,0.6794,0.67945,0.67938,0.67945,185700004.0
2006-09-06 23:04:00,0.67943,0.67943,0.67937,0.67938,135200001.0
2006-09-06 23:05:00,0.67938,0.6794,0.67937,0.6794,140199997.0
2006-09-06 23:06:00,0.6794,0.67942,0.67935,0.67936,196999997.0
2006-09-06 23:07:00,0.67934,0.67943,0.67931,0.67931,88800002.0
2006-09-06 23:08:00,0.67927,0.67933,0.67923,0.67925,141100003.0
2006-09-06 23:09:00,0.67931,0.67931,0.67922,0.67929,282800001.0
2006-09-06 23:10:00,0.67926,0.67932,0.67923,0.67932,115800001.0
2006-09-06 23:11:00,0.67936,0.67936,0.67924,0.67927,205900000.0
2006-09-06 23:12:00,0.67927,0.67936,0.67925,0.67936,207600003.0
2006-09-06 23:13:00,0.67931,0.67933,0.67927,0.67927,43100000.0
2006-09-06 23:14:00,0.67923,0.67928,0.6792,0.67922,133700003.0
2006-09-06 23:15:00,0.67923,0.67928,0.67922,0.67925,34300001.0
2006-09-06 23:16:00,0.67909,0.67921,0.67894,0.67902,213999999.0
2006-09-06 23:17:00,0.67927,0.67936,0.67925,0.67936,248200001.0
2006-09-06 23:18:00,0.67932,0.67932,0.6793,0.6793,45500001.0
2006-09-06 23:19:00,0.67931,0.67931,0.6793,0.6793,35300001.0
2006-09-06 23:20:00,0.67929,0.67932,0.67924,0.67929,147200001.0
2006-09-06 23:21:00,0.67926,0.67932,0.67926,0.67928,214599998.0
2006-09-06 23:22:00,0.67928,0.67934,0.67927,0.67928,184800000.0
2006-09-06 23:23:00,0.67932,0.67932,0.67914,0.67914,190099995.0
2006-09-06 23:24:00,0.67912,0.67921,0.67912,0.67919,145799999.0
2006-09-06 23:25:00,0.6792,0.67925,0.6792,0.67925,39200000.0
2006-09-06 23:26:00,0.67919,0.67924,0.67913,0.67924,135899996.0
2006-09-06 23:27:00,0.67926,0.67928,0.67926,0.67928,52800000.0
2006-09-06 23:28:00,0.67938,0.67938,0.67935,0.67935,37500000.0
2006-09-06 23:29:00,0.67931,0.67935,0.67926,0.67926,168499998.0
2006-09-06 23:30:00,0.67928,0.67933,0.67925,0.67931,199500000.0
2006-09-06 23:31:00,0.67928,0.67928,0.67914,0.67923,147000003.0
2006-09-06 23:32:00,0.67927,0.67927,0.67922,0.67925,55299999.0
2006-09-06 23:33:00,0.67923,0.67923,0.67904,0.67921,326400002.0
2006-09-06 23:34:00,0.6793,0.67938,0.67912,0.67912,201599998.0
2006-09-06 23:35:00,0.6793,0.67939,0.67913,0.67923,228300005.0
2006-09-06 23:36:00,0.67921,0.67921,0.67917,0.67917,76700000.0
2006-09-06 23:37:00,0.67918,0.67924,0.67917,0.67924,55000002.0
2006-09-06 23:38:00,0.6792,0.67928,0.6792,0.67922,91600000.0
2006-09-06 23:39:00,0.67925,0.67928,0.67922,0.67925,162099997.0
2006-09-06 23:40:00,0.67924,0.67926,0.67922,0.67925,185299998.0
2006-09-06 23:41:00,0.67923,0.67923,0.67915,0.67915,86100003.0
2006-09-06 23:42:00,0.67917,0.67917,0.67917,0.67917,33200001.0
2006-09-06 23:43:00,0.6792,0.6792,0.67915,0.67917,81300000.0
2006-09-06 23:44:00,0.67923,0.67923,0.6792,0.67922,42300001.0
2006-09-06 23:45:00,0.67922,0.67925,0.67922,0.67925,149199996.0
2006-09-06 23:46:00,0.67925,0.67925,0.67925,0.67925,19900000.0
2006-09-06 23:47:00,0.67927,0.6793,0.67925,0.67925,118400003.0
2006-09-06 23:48:00,0.67916,0.67916,0.67892,0.67892,141199998.0
2006-09-06 23:49:00,0.67886,0.67887,0.67886,0.67887,25500001.0
2006-09-06 23:50:00,0.67878,0.67889,0.67873,0.67888,207000003.0
2006-09-06 23:51:00,0.6789,0.67902,0.6789,0.67902,206799999.0
2006-09-06 23:52:00,0.67909,0.67912,0.67898,0.67912,143300001.0
2006-09-06 23:53:00,0.6791,0.6791,0.67893,0.67893,62300000.0
2006-09-06 23:54:00,0.67901,0.67911,0.67901,0.67901,254500005.0
2006-09-06 23:55:00,0.67903,0.67903,0.67895,0.67903,171500000.0
2006-09-06 23:56:00,0.67902,0.67902,0.67888,0.67888,174799995.0
2006-09-06 23:57:00,0.67892,0.67903,0.67892,0.67897,125500001.0
2006-09-06 23:58:00,0.679,0.67903,0.67869,0.67897,126899999.0
2006-09-06 23:59:00,0.67891,0.67899,0.6789,0.67899,133500000.0
2006-09-07 00:00:00,0.67901,0.67903,0.67897,0.67898,128300001.0
2006-09-07 00:01:00,0.67902,0.67903,0.67897,0.67899,100500002.0
2006-09-07 00:02:00,0.67902,0.6791,0.67902,0.6791,151000001.0
2006-09-07 00:03:00,0.67906,0.67906,0.67897,0.67903,121199999.0
2006-09-07 00:04:00,0.67901,0.67901,0.67894,0.67894,37500000.0
2006-09-07 00:05:00,0.67892,0.67895,0.67892,0.67895,59800000.0
2006-09-07 00:06:00,0.67893,0.67904,0.67893,0.67896,193299996.0
2006-09-07 00:07:00,0.67895,0.67903,0.67892,0.67892,141900002.0
2006-09-07 00:08:00,0.67894,0.67909,0.67894,0.67909,198100001.0
2006-09-07 00:09:00,0.67909,0.67909,0.67891,0.67892,146000000.0
2006-09-07 00:10:00,0.67897,0.67904,0.67897,0.679,153200000.0
2006-09-07 00:11:00,0.67903,0.67904,0.67895,0.67901,181899998.0
2006-09-07 00:12:00,0.67899,0.67912,0.67899,0.67912,91700000.0
2006-09-07 00:13:00,0.67906,0.67916,0.67906,0.67916,186700001.0
2006-09-07 00:14:00,0.67913,0.67916,0.67905,0.67916,149999998.0
2006-09-07 00:15:00,0.67916,0.67916,0.67907,0.67912,52599999.0
2006-09-07 00:16:00,0.67913,0.67915,0.67911,0.67912,116300002.0
2006-09-07 00:17:00,0.67902,0.67909,0.67902,0.67909,71599998.0
2006-09-07 00:18:00,0.67912,0.67915,0.67912,0.67915,101199999.0
2006-09-07 00:19:00,0.67915,0.67915,0.6791,0.6791,37700000.0
2006-09-07 00:20:00,0.67914,0.67921,0.6791,0.67915,299300000.0
2006-09-07 00:21:00,0.67915,0.67915,0.67912,0.67912,40700002.0
2006-09-07 00:22:00,0.6791,0.67916,0.67905,0.67916,183700000.0
2006-09-07 00:23:00,0.67913,0.67913,0.67906,0.67906,54000001.0
2006-09-07 00:24:00,0.67908,0.67921,0.67906,0.67906,118799998.0
2006-09-07 00:25:00,0.67905,0.67914,0.67901,0.67901,128800002.0
2006-09-07 00:26:00,0.67903,0.67907,0.67899,0.67905,124799998.0
2006-09-07 00:27:00,0.67912,0.67917,0.67909,0.67913,125599999.0
2006-09-07 00:28:00,0.67913,0.67913,0.67905,0.6791,130700001.0
2006-09-07 00:29:00,0.67918,0.67921,0.67917,0.67918,202899997.0
2006-09-07 00:30:00,0.67923,0.67923,0.67914,0.67915,52800000.0
2006-09-07 00:31:00,0.67917,0.67921,0.67917,0.67921,37500001.0
2006-09-07 00:32:00,0.67924,0.67924,0.67916,0.67919,27100000.0
2006-09-07 00:33:00,0.67917,0.6792,0.67914,0.6792,102499999.0
2006-09-07 00:34:00,0.67915,0.67923,0.67915,0.67923,150600000.0
2006-09-07 00:35:00,0.6792,0.67927,0.6792,0.67927,114200001.0
2006-09-07 00:36:00,0.67926,0.67929,0.67926,0.67929,87800004.0
2006-09-07 00:37:00,0.67932,0.67932,0.67919,0.67925,171700005.0
2006-09-07 00:38:00,0.67924,0.67925,0.67924,0.67925,24600001.0
2006-09-07 00:39:00,0.6793,0.67941,0.6793,0.6794,139900002.0
2006-09-07 00:40:00,0.67957,0.67959,0.67937,0.67937,132600002.0
2006-09-07 00:41:00,0.67929,0.67935,0.67929,0.67935,216600002.0
2006-09-07 00:42:00,0.67933,0.67939,0.67928,0.67936,154899998.0
2006-09-07 00:43:00,0.67935,0.67942,0.6793,0.6793,188799996.0
2006-09-07 00:44:00,0.67932,0.67942,0.67925,0.67935,54400000.0
2006-09-07 00:45:00,0.67933,0.67933,0.67933,0.67933,8800000.0
2006-09-07 00:46:00,0.67932,0.67932,0.67922,0.67927,226599997.0
2006-09-07 00:47:00,0.67927,0.67938,0.67927,0.67938,109399999.0
2006-09-07 00:48:00,0.67943,0.67945,0.67942,0.67943,155600002.0
2006-09-07 00:49:00,0.67948,0.67948,0.6794,0.6794,153000000.0
2006-09-07 00:50:00,0.67947,0.67952,0.67939,0.67939,173500005.0
2006-09-07 00:51:00,0.67949,0.67952,0.6794,0.67947,83100001.0
2006-09-07 00:52:00,0.67942,0.67948,0.6794,0.67947,89399999.0
2006-09-07 00:53:00,0.67952,0.67953,0.67942,0.67953,200199996.0
2006-09-07 00:54:00,0.67955,0.67955,0.67952,0.67952,48300001.0
2006-09-07 00:55:00,0.67953,0.67953,0.67945,0.67945,88799999.0
2006-09-07 00:56:00,0.67942,0.67951,0.67941,0.6795,47699999.0
2006-09-07 00:57:00,0.67951,0.67951,0.67943,0.67943,133000004.0
2006-09-07 00:58:00,0.67941,0.67959,0.67941,0.67959,91400003.0
2006-09-07 00:59:00,0.6795,0.67959,0.67949,0.67952,237500000.0
2006-09-07 01:00:00,0.6795,0.67959,0.67946,0.67946,188899999.0
2006-09-07 01:01:00,0.67951,0.67952,0.67946,0.67946,171500004.0
2006-09-07 01:02:00,0.67944,0.67951,0.67942,0.67945,145199996.0
2006-09-07 01:03:00,0.67934,0.67939,0.67932,0.67932,256999999.0
2006-09-07 01:04:00,0.67931,0.67931,0.67922,0.67923,132599999.0
2006-09-07 01:05:00,0.67924,0.67938,0.67924,0.67937,78300002.0
2006-09-07 01:06:00,0.67934,0.67943,0.67931,0.67943,156100000.0
2006-09-07 01:07:00,0.6794,0.67945,0.67936,0.67936,166899999.0
2006-09-07 01:08:00,0.67938,0.67939,0.67929,0.67929,215499998.0
2006-09-07 01:09:00,0.67929,0.67948,0.67924,0.67943,128699998.0
2006-09-07 01:10:00,0.67942,0.67948,0.67936,0.67942,212999997.0
2006-09-07 01:11:00,0.67945,0.67949,0.67939,0.67944,116799996.0
2006-09-07 01:12:00,0.67939,0.67939,0.67934,0.67938,164999997.0
2006-09-07 01:13:00,0.67937,0.67941,0.67935,0.6794,117499999.0
2006-09-07 01:14:00,0.67937,0.67939,0.67934,0.67938,177100001.0
2006-09-07 01:15:00,0.67934,0.67944,0.67933,0.6794,175599997.0
2006-09-07 01:16:00,0.67938,0.6794,0.67935,0.6794,97400002.0
2006-09-07 01:17:00,0.67939,0.67942,0.6793,0.6794,180100003.0
2006-09-07 01:18:00,0.67939,0.67942,0.67933,0.67941,106000002.0
2006-09-07 01:19:00,0.67943,0.67943,0.67932,0.67932,143300000.0
2006-09-07 01:20:00,0.67944,0.67944,0.6793,0.67932,131499999.0
2006-09-07 01:21:00,0.67935,0.67942,0.67932,0.67932,94799998.0
2006-09-07 01:22:00,0.67932,0.67951,0.67932,0.67943,129999998.0
2006-09-07 01:23:00,0.67942,0.67942,0.67935,0.67935,44700001.0
2006-09-07 01:24:00,0.67931,0.67932,0.67931,0.67932,4900000.0
2006-09-07 01:25:00,0.67929,0.67936,0.67929,0.67936,21300000.0
2006-09-07 01:26:00,0.67935,0.67935,0.6793,0.6793,88400002.0
2006-09-07 01:27:00,0.67934,0.67937,0.67929,0.67934,104700001.0
2006-09-07 01:28:00,0.67943,0.67947,0.6794,0.67943,193299994.0
2006-09-07 01:29:00,0.67945,0.67948,0.67942,0.67948,98000003.0
2006-09-07 01:30:00,0.67943,0.67945,0.67943,0.67945,35100000.0
2006-09-07 01:31:00,0.67942,0.67945,0.67942,0.67942,65300000.0
2006-09-07 01:32:00,0.67946,0.67946,0.67935,0.67938,13500000.0
2006-09-07 01:33:00,0.67937,0.6794,0.67937,0.67937,81400002.0
2006-09-07 01:34:00,0.67931,0.67935,0.67931,0.67935,85599998.0
2006-09-07 01:35:00,0.67937,0.67946,0.67933,0.67946,179599999.0
2006-09-07 01:36:00,0.6794,0.6794,0.67932,0.67939,120900001.0
2006-09-07 01:37:00,0.67943,0.67944,0.67937,0.67942,91600000.0
2006-09-07 01:38:00,0.67939,0.67951,0.67939,0.67943,162499999.0
2006-09-07 01:39:00,0.67946,0.67955,0.67942,0.67955,63800000.0
2006-09-07 01:40:00,0.67948,0.67952,0.67948,0.67948,162999997.0
2006-09-07 01:41:00,0.67947,0.67947,0.67942,0.67943,181799998.0
2006-09-07 01:42:00,0.67942,0.67958,0.67941,0.67952,58800001.0
2006-09-07 01:43:00,0.67955,0.67955,0.67953,0.67953,52100001.0
2006-09-07 01:44:00,0.67955,0.67955,0.6795,0.67952,210499995.0
2006-09-07 01:45:00,0.67948,0.67948,0.67927,0.67941,96699999.0
2006-09-07 01:46:00,0.67942,0.67946,0.67932,0.67945,92600001.0
2006-09-07 01:47:00,0.67955,0.67957,0.67955,0.67957,54199998.0
2006-09-07 01:48:00,0.67955,0.67963,0.67955,0.6796,84200002.0
2006-09-07 01:49:00,0.67958,0.67962,0.67958,0.6796,38500000.0
2006-09-07 01:50:00,0.67958,0.67963,0.67955,0.67955,68400000.0
2006-09-07 01:51:00,0.6796,0.67966,0.6796,0.67966,35900000.0
2006-09-07 01:52:00,0.67965,0.67965,0.67962,0.67965,152500001.0
2006-09-07 01:53:00,0.67937,0.67972,0.67936,0.67968,214100006.0
2006-09-07 01:54:00,0.67962,0.67965,0.67953,0.67962,215600005.0
2006-09-07 01:55:00,0.67961,0.67964,0.67956,0.67959,181400000.0
2006-09-07 01:56:00,0.67957,0.67961,0.67955,0.67961,187000002.0
2006-09-07 01:57:00,0.6796,0.6796,0.67956,0.67957,186699998.0
2006-09-07 01:58:00,0.67951,0.67957,0.67949,0.67957,154599999.0
2006-09-07 01:59:00,0.67965,0.67965,0.67962,0.67962,102399998.0
2006-09-07 02:00:00,0.67958,0.6796,0.6795,0.6795,135900000.0
2006-09-07 02:01:00,0.67958,0.67974,0.67958,0.67959,239600000.0
2006-09-07 02:02:00,0.67956,0.67969,0.67956,0.67957,160699998.0
2006-09-07 02:03:00,0.67957,0.6796,0.67944,0.67944,178899996.0
2006-09-07 02:04:00,0.67968,0.6797,0.6796,0.6796,118500001.0
2006-09-07 02:05:00,0.67963,0.67963,0.67952,0.67956,169100000.0
2006-09-07 02:06:00,0.67962,0.67972,0.67958,0.67968,252899994.0
2006-09-07 02:07:00,0.67973,0.67973,0.67956,0.67968,75899999.0
2006-09-07 02:08:00,0.6797,0.67971,0.67965,0.67965,114299999.0
2006-09-07 02:09:00,0.67971,0.67971,0.67968,0.67971,117099998.0
2006-09-07 02:10:00,0.67964,0.67971,0.67964,0.6797,85399996.0
2006-09-07 02:11:00,0.6797,0.67973,0.67967,0.67973,83499998.0
2006-09-07 02:12:00,0.67968,0.67968,0.67956,0.67958,196400001.0
2006-09-07 02:13:00,0.67969,0.67976,0.67965,0.67976,69399999.0
2006-09-07 02:14:00,0.67966,0.67972,0.67965,0.67972,108200002.0
2006-09-07 02:15:00,0.67971,0.67975,0.67969,0.67972,64200000.0
2006-09-07 02:16:00,0.6797,0.67973,0.67966,0.67971,123500001.0
2006-09-07 02:17:00,0.67972,0.67974,0.67967,0.67967,107700001.0
2006-09-07 02:18:00,0.67969,0.67971,0.67969,0.67971,5600000.0
2006-09-07 02:19:00,0.67974,0.67974,0.67966,0.67966,114799999.0
2006-09-07 02:20:00,0.6797,0.67982,0.6797,0.67982,79099999.0
2006-09-07 02:21:00,0.67975,0.67975,0.6797,0.67975,105300003.0
2006-09-07 02:22:00,0.67976,0.67985,0.67975,0.67985,78900001.0
2006-09-07 02:23:00,0.67987,0.67987,0.67979,0.67983,224299997.0
2006-09-07 02:24:00,0.67978,0.67978,0.67967,0.67972,55199999.0
2006-09-07 02:25:00,0.6796,0.67975,0.67953,0.67962,120499997.0
2006-09-07 02:26:00,0.67967,0.67969,0.67966,0.67966,45300001.0
2006-09-07 02:27:00,0.6797,0.67975,0.67956,0.67965,158699999.0
2006-09-07 02:28:00,0.67971,0.67973,0.67962,0.67962,145800001.0
2006-09-07 02:29:00,0.67967,0.67974,0.67952,0.67952,67200000.0
2006-09-07 02:30:00,0.67949,0.67969,0.67949,0.67962,118199998.0
2006-09-07 02:31:00,0.67961,0.67973,0.67961,0.67973,86299998.0
2006-09-07 02:32:00,0.67973,0.67973,0.67967,0.67972,77899999.0
2006-09-07 02:33:00,0.67974,0.67974,0.67969,0.67971,46400000.0
2006-09-07 02:34:00,0.67972,0.67979,0.67966,0.6797,221099994.0
2006-09-07 02:35:00,0.67971,0.67971,0.67971,0.67971,18300000.0
2006-09-07 02:36:00,0.67973,0.67973,0.67961,0.67971,164399997.0
2006-09-07 02:37:00,0.67968,0.67972,0.67957,0.67972,98199999.0
2006-09-07 02:38:00,0.67973,0.67973,0.67966,0.67971,65200001.0
2006-09-07 02:39:00,0.67971,0.67971,0.67962,0.67962,69600001.0
2006-09-07 02:40:00,0.67962,0.6797,0.67942,0.67946,155799995.0
2006-09-07 02:41:00,0.67961,0.67974,0.67961,0.67969,101400000.0
2006-09-07 02:42:00,0.67966,0.67973,0.67963,0.67971,85399999.0
2006-09-07 02:43:00,0.67973,0.67975,0.67965,0.67975,120600001.0
2006-09-07 02:44:00,0.6797,0.67973,0.67964,0.67973,113100001.0
2006-09-07 02:45:00,0.67965,0.67972,0.67959,0.67972,126000001.0
2006-09-07 02:46:00,0.67981,0.67982,0.67966,0.67972,283199992.0
2006-09-07 02:47:00,0.67973,0.67973,0.67966,0.6797,210200000.0
2006-09-07 02:48:00,0.6797,0.67983,0.67966,0.67983,127400002.0
2006-09-07 02:49:00,0.67983,0.67983,0.67979,0.67979,57400001.0
2006-09-07 02:50:00,0.67975,0.67975,0.67966,0.67967,224000002.0
2006-09-07 02:51:00,0.67966,0.67968,0.67964,0.67965,51000000.0
2006-09-07 02:52:00,0.67968,0.67977,0.67968,0.67977,159000002.0
2006-09-07 02:53:00,0.67975,0.67975,0.6797,0.67975,56700001.0
2006-09-07 02:54:00,0.67977,0.67979,0.67969,0.67973,223900002.0
2006-09-07 02:55:00,0.6797,0.67972,0.67964,0.6797,145800001.0
2006-09-07 02:56:00,0.6797,0.67978,0.67965,0.67971,130100001.0
2006-09-07 02:57:00,0.67973,0.67981,0.67966,0.67981,147500001.0
2006-09-07 02:58:00,0.67982,0.67983,0.67971,0.67983,105400002.0
2006-09-07 02:59:00,0.6798,0.6798,0.67974,0.67978,66099999.0
2006-09-07 03:00:00,0.6798,0.6798,0.67973,0.6798,177299999.0
2006-09-07 03:01:00,0.67979,0.67979,0.67965,0.67965,100700001.0
2006-09-07 03:02:00,0.67981,0.67986,0.6798,0.6798,52299999.0
2006-09-07 03:03:00,0.67974,0.67984,0.67974,0.67978,232699995.0
2006-09-07 03:04:00,0.67978,0.67983,0.67975,0.67975,254999998.0
2006-09-07 03:05:00,0.67975,0.67982,0.67974,0.67978,136400002.0
2006-09-07 03:06:00,0.67981,0.67985,0.67976,0.67985,94200000.0
2006-09-07 03:07:00,0.6798,0.67985,0.6798,0.67985,143200003.0
2006-09-07 03:08:00,0.67981,0.67986,0.67979,0.67986,68600000.0
2006-09-07 03:09:00,0.67967,0.67985,0.6796,0.67978,185600002.0
2006-09-07 03:10:00,0.67983,0.67983,0.67976,0.67978,165300004.0
2006-09-07 03:11:00,0.67972,0.67974,0.67963,0.67971,199399997.0
2006-09-07 03:12:00,0.67971,0.67971,0.67941,0.67941,95800001.0
2006-09-07 03:13:00,0.67955,0.67968,0.67955,0.67968,49400002.0
2006-09-07 03:14:00,0.6796,0.67974,0.6796,0.67962,163599999.0
2006-09-07 03:15:00,0.67951,0.67966,0.6794,0.67962,130299997.0
2006-09-07 03:16:00,0.67954,0.67954,0.67925,0.67943,127799999.0
2006-09-07 03:17:00,0.67952,0.6796,0.67948,0.67957,252700001.0
2006-09-07 03:18:00,0.67948,0.67952,0.67933,0.6795,80200002.0
2006-09-07 03:19:00,0.67945,0.67945,0.67945,0.67945,65700001.0
2006-09-07 03:20:00,0.67939,0.67945,0.67938,0.67944,163999999.0
2006-09-07 03:21:00,0.67947,0.6795,0.67943,0.6795,129600000.0
2006-09-07 03:22:00,0.6794,0.67947,0.67932,0.67942,91100000.0
2006-09-07 03:23:00,0.67933,0.67937,0.67925,0.67937,65400001.0
2006-09-07 03:24:00,0.67937,0.67944,0.67934,0.67936,93400000.0
2006-09-07 03:25:00,0.67935,0.67939,0.67919,0.67929,127899999.0
2006-09-07 03:26:00,0.67937,0.67937,0.67918,0.67929,172400001.0
2006-09-07 03:27:00,0.67934,0.67937,0.67926,0.67937,208900006.0
2006-09-07 03:28:00,0.67928,0.67946,0.6792,0.67946,139200000.0
2006-09-07 03:29:00,0.67953,0.67953,0.67947,0.67947,62400003.0
2006-09-07 03:30:00,0.67935,0.67935,0.67924,0.67924,35900001.0
2006-09-07 03:31:00,0.67943,0.67943,0.67931,0.6794,173099999.0
2006-09-07 03:32:00,0.67937,0.67952,0.67935,0.67952,155999999.0
2006-09-07 03:33:00,0.67943,0.67949,0.67943,0.67949,38299999.0
2006-09-07 03:34:00,0.6795,0.67953,0.6794,0.67952,218100001.0
2006-09-07 03:35:00,0.67943,0.67956,0.67929,0.67956,151800001.0
2006-09-07 03:36:00,0.67948,0.67959,0.67948,0.67951,146900003.0
2006-09-07 03:37:00,0.67951,0.67951,0.67942,0.6795,142799997.0
2006-09-07 03:38:00,0.67956,0.6796,0.67956,0.67959,88899999.0
2006-09-07 03:39:00,0.67962,0.67969,0.67958,0.67958,106900002.0
2006-09-07 03:40:00,0.67957,0.67957,0.67946,0.6795,198900000.0
2006-09-07 03:41:00,0.67957,0.67959,0.67922,0.67922,98399999.0
2006-09-07 03:42:00,0.67922,0.67958,0.67922,0.67958,86500001.0
2006-09-07 03:43:00,0.67965,0.67965,0.67965,0.67965,87099998.0
2006-09-07 03:44:00,0.6796,0.6796,0.67949,0.67959,118300000.0
2006-09-07 03:45:00,0.67957,0.67957,0.67947,0.67956,125400002.0
2006-09-07 03:46:00,0.67953,0.67962,0.67945,0.67962,61200000.0
2006-09-07 03:47:00,0.6796,0.6796,0.67954,0.67954,36700000.0
2006-09-07 03:48:00,0.67959,0.67971,0.67959,0.67971,73599998.0
2006-09-07 03:49:00,0.67972,0.67972,0.67959,0.67969,126100000.0
2006-09-07 03:50:00,0.67963,0.67963,0.67953,0.67963,102500001.0
2006-09-07 03:51:00,0.67961,0.67972,0.67957,0.67972,114299999.0
2006-09-07 03:52:00,0.67972,0.67975,0.67963,0.67973,214500000.0
2006-09-07 03:53:00,0.67975,0.67975,0.67965,0.67965,62900002.0
2006-09-07 03:54:00,0.67965,0.67973,0.67957,0.6797,167699998.0
2006-09-07 03:55:00,0.67969,0.67974,0.67965,0.67965,163499999.0
2006-09-07 03:56:00,0.67965,0.67971,0.67959,0.67964,102800003.0
2006-09-07 03:57:00,0.67967,0.67967,0.67939,0.67967,196500002.0
2006-09-07 03:58:00,0.67965,0.6797,0.67958,0.67969,123499998.0
2006-09-07 03:59:00,0.67972,0.67972,0.67961,0.67961,112500002.0
2006-09-07 04:00:00,0.67971,0.67973,0.67968,0.67971,153300002.0
2006-09-07 04:01:00,0.67967,0.67972,0.67959,0.67972,119199999.0
2006-09-07 04:02:00,0.67969,0.6797,0.67963,0.6797,168199998.0
2006-09-07 04:03:00,0.67971,0.67971,0.67965,0.67971,48700000.0
2006-09-07 04:04:00,0.67973,0.67973,0.67967,0.67971,147000001.0
2006-09-07 04:05:00,0.67975,0.67975,0.67973,0.67973,9600000.0
2006-09-07 04:06:00,0.67972,0.67983,0.67971,0.67983,145599997.0
2006-09-07 04:07:00,0.67976,0.67976,0.67965,0.67968,71500001.0
2006-09-07 04:08:00,0.67969,0.67969,0.67968,0.67968,11900000.0
2006-09-07 04:09:00,0.67973,0.67973,0.67966,0.67971,99400001.0
2006-09-07 04:10:00,0.67973,0.67973,0.67964,0.67964,85599999.0
2006-09-07 04:11:00,0.67964,0.67964,0.67957,0.67958,232399997.0
2006-09-07 04:12:00,0.67963,0.67963,0.67963,0.67963,800000.0
2006-09-07 04:13:00,0.67965,0.67965,0.67965,0.67965,7200000.0
2006-09-07 04:14:00,0.67959,0.67963,0.67953,0.67963,78400000.0
2006-09-07 04:15:00,0.67967,0.67971,0.67964,0.6797,273099997.0
2006-09-07 04:16:00,0.67966,0.67976,0.67962,0.67976,57600000.0
2006-09-07 04:17:00,0.67973,0.67973,0.67968,0.67969,108400002.0
2006-09-07 04:18:00,0.67973,0.67973,0.67972,0.67972,8000000.0
2006-09-07 04:19:00,0.67968,0.67971,0.67966,0.6797,146700001.0
2006-09-07 04:20:00,0.67968,0.6797,0.67966,0.67969,79799998.0
2006-09-07 04:21:00,0.67969,0.67971,0.67966,0.6797,120099998.0
2006-09-07 04:22:00,0.6797,0.67973,0.67965,0.67968,113100000.0
2006-09-07 04:23:00,0.67968,0.67976,0.67962,0.67976,89500002.0
2006-09-07 04:24:00,0.6797,0.67978,0.67963,0.67973,268199999.0
2006-09-07 04:25:00,0.67973,0.67973,0.67962,0.67969,97399998.0
2006-09-07 04:26:00,0.67961,0.67973,0.67961,0.67973,125299999.0
2006-09-07 04:27:00,0.67973,0.67973,0.6796,0.67966,63199998.0
2006-09-07 04:28:00,0.67957,0.67958,0.67952,0.67952,10400000.0
2006-09-07 04:29:00,0.67959,0.67968,0.67959,0.67964,150300000.0
2006-09-07 04:30:00,0.67965,0.67971,0.67962,0.67962,146100001.0
2006-09-07 04:31:00,0.67964,0.67973,0.67962,0.67962,137599999.0
2006-09-07 04:32:00,0.6795,0.67961,0.67943,0.67955,178300003.0
2006-09-07 04:33:00,0.6795,0.67966,0.67945,0.67965,208099995.0
2006-09-07 04:34:00,0.67967,0.67978,0.67967,0.67973,224400003.0
2006-09-07 04:35:00,0.67975,0.67975,0.67972,0.67972,48600001.0
2006-09-07 04:36:00,0.67975,0.67977,0.6797,0.67977,79399997.0
2006-09-07 04:37:00,0.67972,0.67979,0.67971,0.67972,239700002.0
2006-09-07 04:38:00,0.67959,0.67974,0.67959,0.67974,78000000.0
2006-09-07 04:39:00,0.67973,0.67975,0.67967,0.6797,196800000.0
2006-09-07 04:40:00,0.67971,0.67971,0.67967,0.67967,42300000.0
2006-09-07 04:41:00,0.67965,0.67965,0.67962,0.67963,37700000.0
2006-09-07 04:42:00,0.67969,0.67969,0.67959,0.67965,200799999.0
2006-09-07 04:43:00,0.67964,0.67973,0.67964,0.6797,151900001.0
2006-09-07 04:44:00,0.6797,0.67978,0.6797,0.67977,186599997.0
2006-09-07 04:45:00,0.6797,0.67973,0.67966,0.67966,198499996.0
2006-09-07 04:46:00,0.67965,0.67973,0.67961,0.67971,247499997.0
2006-09-07 04:47:00,0.67972,0.67972,0.67968,0.67971,98800002.0
2006-09-07 04:48:00,0.67968,0.67977,0.6796,0.67972,145099999.0
2006-09-07 04:49:00,0.67971,0.67975,0.67968,0.67975,129900004.0
2006-09-07 04:50:00,0.67973,0.67975,0.67968,0.67972,139600003.0
2006-09-07 04:51:00,0.67959,0.67971,0.67948,0.67956,248899999.0
2006-09-07 04:52:00,0.6797,0.67972,0.6797,0.67972,49500001.0
2006-09-07 04:53:00,0.6797,0.67972,0.67965,0.6797,76200000.0
2006-09-07 04:54:00,0.6797,0.6797,0.67966,0.67966,48399999.0
2006-09-07 04:55:00,0.67965,0.67974,0.67961,0.67961,68199999.0
2006-09-07 04:56:00,0.67959,0.67974,0.67959,0.67974,101099998.0
2006-09-07 04:57:00,0.6797,0.67978,0.67969,0.67978,102000000.0
2006-09-07 04:58:00,0.67972,0.67975,0.67972,0.67975,161399999.0
2006-09-07 04:59:00,0.67975,0.67975,0.67972,0.67972,65400002.0
2006-09-07 05:00:00,0.6797,0.67973,0.6797,0.67973,48099999.0
2006-09-07 05:01:00,0.67969,0.67976,0.67968,0.67968,281500005.0
2006-09-07 05:02:00,0.67974,0.67975,0.67965,0.67968,152000001.0
2006-09-07 05:03:00,0.67974,0.67986,0.67974,0.67986,78299999.0
2006-09-07 05:04:00,0.67978,0.67978,0.67975,0.67976,34299999.0
2006-09-07 05:05:00,0.67965,0.67968,0.67961,0.67968,132500001.0
2006-09-07 05:06:00,0.6797,0.67978,0.6797,0.67971,86499999.0
2006-09-07 05:07:00,0.67963,0.67971,0.67963,0.67969,87200001.0
2006-09-07 05:08:00,0.67968,0.67971,0.67966,0.67968,158999999.0
2006-09-07 05:09:00,0.6797,0.67978,0.6797,0.67978,140600002.0
2006-09-07 05:10:00,0.67972,0.67973,0.67972,0.67973,66400002.0
2006-09-07 05:11:00,0.67976,0.67983,0.67975,0.67979,107799998.0
2006-09-07 05:12:00,0.67986,0.67986,0.6797,0.67975,182800002.0
2006-09-07 05:13:00,0.67977,0.67977,0.67958,0.67965,211300001.0
2006-09-07 05:14:00,0.67975,0.67975,0.67968,0.67972,152500000.0
2006-09-07 05:15:00,0.67977,0.67982,0.67974,0.67974,195399998.0
2006-09-07 05:16:00,0.67975,0.67978,0.6797,0.67978,139700001.0
2006-09-07 05:17:00,0.67975,0.67975,0.67972,0.67975,176699998.0
2006-09-07 05:18:00,0.6797,0.67975,0.6797,0.6797,109400002.0
2006-09-07 05:19:00,0.67973,0.67973,0.67972,0.67972,20700000.0
2006-09-07 05:20:00,0.67974,0.67974,0.6797,0.67971,63799999.0
2006-09-07 05:21:00,0.67973,0.67973,0.67973,0.67973,4800000.0
2006-09-07 05:22:00,0.67975,0.6798,0.67974,0.67974,93700000.0
2006-09-07 05:23:00,0.67975,0.67975,0.67975,0.67975,52000000.0
2006-09-07 05:24:00,0.67977,0.67985,0.67977,0.6798,117400002.0
2006-09-07 05:25:00,0.67982,0.67982,0.67974,0.6798,93899999.0
2006-09-07 05:26:00,0.67978,0.67982,0.67975,0.67975,154900001.0
2006-09-07 05:27:00,0.67978,0.67978,0.67978,0.67978,17500000.0
2006-09-07 05:28:00,0.67976,0.67976,0.6797,0.67972,187899997.0
2006-09-07 05:29:00,0.67973,0.67973,0.6797,0.67971,88400001.0
2006-09-07 05:30:00,0.67975,0.67981,0.67975,0.67977,118100003.0
2006-09-07 05:31:00,0.67977,0.67985,0.67954,0.67966,233800000.0
2006-09-07 05:32:00,0.67958,0.67983,0.67958,0.67963,245799995.0
2006-09-07 05:33:00,0.67963,0.67991,0.67963,0.67983,157900002.0
2006-09-07 05:34:00,0.6798,0.67985,0.6798,0.67982,117499999.0
2006-09-07 05:35:00,0.67983,0.67983,0.67977,0.67983,141899997.0
2006-09-07 05:36:00,0.67978,0.67982,0.67973,0.67973,151100001.0
2006-09-07 05:37:00,0.67975,0.6798,0.67975,0.6798,77499999.0
2006-09-07 05:38:00,0.67981,0.67988,0.67981,0.67988,195199998.0
2006-09-07 05:39:00,0.67983,0.67991,0.67983,0.67987,168599993.0
2006-09-07 05:40:00,0.67991,0.67994,0.67986,0.67991,135700002.0
2006-09-07 05:41:00,0.6799,0.6799,0.67985,0.67985,142100004.0
2006-09-07 05:42:00,0.67983,0.67984,0.6798,0.67981,55000002.0
2006-09-07 05:43:00,0.67981,0.67983,0.67981,0.67983,105300001.0
2006-09-07 05:44:00,0.6799,0.67993,0.67988,0.67993,138500000.0
2006-09-07 05:45:00,0.68001,0.68001,0.67978,0.67983,105199998.0
2006-09-07 05:46:00,0.67991,0.67994,0.67987,0.67994,91399999.0
2006-09-07 05:47:00,0.67988,0.67996,0.67984,0.67987,160199998.0
2006-09-07 05:48:00,0.67983,0.67983,0.67983,0.67983,66200001.0
2006-09-07 05:49:00,0.67983,0.67991,0.67978,0.67988,110499998.0
2006-09-07 05:50:00,0.67995,0.67997,0.67995,0.67995,125399997.0
2006-09-07 05:51:00,0.67998,0.67998,0.6799,0.67995,118700002.0
2006-09-07 05:52:00,0.67991,0.67992,0.67982,0.67982,129399999.0
2006-09-07 05:53:00,0.67982,0.67992,0.67981,0.67984,214100000.0
2006-09-07 05:54:00,0.67982,0.67993,0.67982,0.67992,96700002.0
2006-09-07 05:55:00,0.67995,0.67995,0.67992,0.67992,61500001.0
2006-09-07 05:56:00,0.67994,0.68004,0.67994,0.68004,52600000.0
2006-09-07 05:57:00,0.67995,0.68004,0.67995,0.68,76300001.0
2006-09-07 05:58:00,0.67982,0.68004,0.67976,0.67993,153400000.0
2006-09-07 05:59:00,0.67998,0.6801,0.67998,0.68005,81400000.0
2006-09-07 06:00:00,0.68003,0.68005,0.68002,0.68005,137800003.0
2006-09-07 06:01:00,0.68,0.68,0.67999,0.67999,29500000.0
2006-09-07 06:02:00,0.67997,0.68009,0.67997,0.68008,81499999.0
2006-09-07 06:03:00,0.68013,0.68013,0.68008,0.6801,135499998.0
2006-09-07 06:04:00,0.6801,0.68012,0.6801,0.68012,76899999.0
2006-09-07 06:05:00,0.68011,0.68013,0.68007,0.68013,122700002.0
2006-09-07 06:06:00,0.68005,0.68005,0.67999,0.68003,97400001.0
2006-09-07 06:07:00,0.68003,0.68003,0.67996,0.68003,144599998.0
2006-09-07 06:08:00,0.68012,0.68012,0.67995,0.67999,280600000.0
2006-09-07 06:09:00,0.68003,0.68003,0.68002,0.68002,65400000.0
2006-09-07 06:10:00,0.67997,0.68001,0.67997,0.68001,22600001.0
2006-09-07 06:11:00,0.68001,0.68001,0.67996,0.67996,34700001.0
2006-09-07 06:12:00,0.67998,0.68003,0.67998,0.68,138200001.0
2006-09-07 06:13:00,0.68002,0.68002,0.68002,0.68002,26500000.0
2006-09-07 06:14:00,0.67998,0.68005,0.67997,0.68005,105300000.0
2006-09-07 06:15:00,0.68002,0.68005,0.68,0.68,68700001.0
2006-09-07 06:16:00,0.68,0.68017,0.67992,0.68015,157000000.0
2006-09-07 06:17:00,0.68001,0.68002,0.67994,0.68002,188399997.0
2006-09-07 06:18:00,0.68,0.68,0.68,0.68,37500000.0
2006-09-07 06:19:00,0.68004,0.68004,0.67996,0.67996,35300000.0
2006-09-07 06:20:00,0.67987,0.67992,0.67987,0.67992,75800001.0
2006-09-07 06:21:00,0.67995,0.67995,0.67995,0.67995,7000000.0
2006-09-07 06:22:00,0.67995,0.67995,0.67995,0.67995,16000000.0
2006-09-07 06:23:00,0.67997,0.68003,0.67997,0.68002,159800003.0
2006-09-07 06:24:00,0.67999,0.68003,0.67994,0.67994,238399993.0
2006-09-07 06:25:00,0.68002,0.68002,0.67993,0.67999,145499999.0
2006-09-07 06:26:00,0.67995,0.67999,0.67994,0.67994,55100000.0
2006-09-07 06:27:00,0.67992,0.67995,0.6799,0.6799,130899998.0
2006-09-07 06:28:00,0.67988,0.67989,0.67988,0.67989,17500001.0
2006-09-07 06:29:00,0.67988,0.67993,0.67985,0.67993,66000001.0
2006-09-07 06:30:00,0.67992,0.67995,0.67987,0.67995,43999999.0
2006-09-07 06:31:00,0.67991,0.67991,0.67985,0.67987,184999998.0
2006-09-07 06:32:00,0.67992,0.67993,0.67992,0.67993,3900000.0
2006-09-07 06:33:00,0.67991,0.67994,0.67985,0.67994,138999999.0
2006-09-07 06:34:00,0.67993,0.67993,0.67987,0.67993,161399999.0
2006-09-07 06:35:00,0.67991,0.67991,0.67989,0.67989,62199998.0
2006-09-07 06:36:00,0.67988,0.6799,0.67986,0.67987,117299998.0
2006-09-07 06:37:00,0.67987,0.68002,0.67977,0.68002,86000001.0
2006-09-07 06:38:00,0.68003,0.68005,0.68003,0.68005,29400001.0
2006-09-07 06:39:00,0.68003,0.68003,0.67994,0.67998,77900000.0
2006-09-07 06:40:00,0.67999,0.68004,0.67995,0.68004,62799999.0
2006-09-07 06:41:00,0.68001,0.68003,0.67996,0.68001,131699998.0
2006-09-07 06:42:00,0.68,0.68,0.68,0.68,24700001.0
2006-09-07 06:43:00,0.68003,0.68003,0.67996,0.68001,134899996.0
2006-09-07 06:44:00,0.68,0.68001,0.67991,0.67991,177799997.0
2006-09-07 06:45:00,0.67998,0.67999,0.67977,0.67977,227800001.0
2006-09-07 06:46:00,0.67983,0.68002,0.67983,0.67993,202299998.0
2006-09-07 06:47:00,0.67999,0.68009,0.67974,0.6798,184100004.0
2006-09-07 06:48:00,0.67995,0.67995,0.6799,0.6799,114400002.0
2006-09-07 06:49:00,0.67989,0.68001,0.67988,0.68001,203399995.0
2006-09-07 06:50:00,0.68001,0.68004,0.67997,0.68004,158899999.0
2006-09-07 06:51:00,0.68002,0.68008,0.67995,0.68008,173200002.0
2006-09-07 06:52:00,0.68002,0.68004,0.67997,0.68001,111200002.0
2006-09-07 06:53:00,0.67991,0.67997,0.6799,0.6799,244399994.0
2006-09-07 06:54:00,0.67988,0.68001,0.67976,0.6798,144700001.0
2006-09-07 06:55:00,0.67998,0.68005,0.67998,0.68,48700000.0
2006-09-07 06:56:00,0.68,0.68006,0.68,0.68002,119099999.0
2006-09-07 06:57:00,0.68002,0.68005,0.68002,0.68005,49399999.0
2006-09-07 06:58:00,0.68011,0.68012,0.68005,0.6801,168999998.0
2006-09-07 06:59:00,0.68008,0.68012,0.68007,0.68007,116000000.0
2006-09-07 07:00:00,0.68,0.68007,0.68,0.68006,98900001.0
2006-09-07 07:01:00,0.68002,0.68005,0.68002,0.68002,186299997.0
2006-09-07 07:02:00,0.68001,0.6801,0.68,0.68009,211599998.0
2006-09-07 07:03:00,0.67994,0.67994,0.67983,0.67992,86300002.0
2006-09-07 07:04:00,0.67995,0.67999,0.67983,0.67983,138999996.0
2006-09-07 07:05:00,0.67978,0.6798,0.67975,0.6798,80000000.0
2006-09-07 07:06:00,0.67982,0.67982,0.67974,0.6798,75900000.0
2006-09-07 07:07:00,0.67983,0.67983,0.67982,0.67982,93200001.0
2006-09-07 07:08:00,0.67979,0.67987,0.67979,0.67983,147599998.0
2006-09-07 07:09:00,0.67982,0.67985,0.67982,0.67985,29700001.0
2006-09-07 07:10:00,0.67982,0.67985,0.67982,0.67982,87800000.0
2006-09-07 07:11:00,0.67983,0.67985,0.67982,0.67985,98299998.0
2006-09-07 07:12:00,0.67983,0.67992,0.67983,0.67987,86400002.0
2006-09-07 07:13:00,0.67985,0.67992,0.67985,0.67992,75699999.0
2006-09-07 07:14:00,0.67995,0.68001,0.67995,0.68,118699996.0
2006-09-07 07:15:00,0.68007,0.6801,0.67999,0.68003,212099997.0
2006-09-07 07:16:00,0.68014,0.68022,0.68009,0.68022,127999999.0
2006-09-07 07:17:00,0.68022,0.68022,0.6802,0.68021,110300004.0
2006-09-07 07:18:00,0.68021,0.68025,0.68017,0.68022,135200000.0
2006-09-07 07:19:00,0.68022,0.68027,0.68022,0.68025,93599999.0
2006-09-07 07:20:00,0.6802,0.68021,0.68013,0.68015,137800003.0
2006-09-07 07:21:00,0.68018,0.68021,0.68017,0.68021,45700000.0
2006-09-07 07:22:00,0.68024,0.68024,0.68019,0.68019,71500001.0
2006-09-07 07:23:00,0.6801,0.68012,0.68005,0.68011,175399998.0
2006-09-07 07:24:00,0.68008,0.68016,0.68008,0.68013,179600002.0
2006-09-07 07:25:00,0.68009,0.68009,0.68009,0.68009,55100001.0
2006-09-07 07:26:00,0.68011,0.68011,0.68004,0.68007,44600001.0
2006-09-07 07:27:00,0.68015,0.6802,0.68008,0.6802,165800005.0
2006-09-07 07:28:00,0.68023,0.6803,0.68013,0.6803,189599996.0
2006-09-07 07:29:00,0.68033,0.68033,0.68024,0.68026,51599999.0
2006-09-07 07:30:00,0.68025,0.68029,0.68017,0.68023,144199998.0
2006-09-07 07:31:00,0.68027,0.68027,0.68023,0.68023,67700002.0
2006-09-07 07:32:00,0.68022,0.68022,0.68017,0.68022,50999999.0
2006-09-07 07:33:00,0.6802,0.6802,0.68018,0.68018,61700000.0
2006-09-07 07:34:00,0.68015,0.68022,0.68012,0.68017,207200004.0
2006-09-07 07:35:00,0.68017,0.6802,0.68013,0.68015,125900000.0
2006-09-07 07:36:00,0.68018,0.6802,0.68018,0.6802,72699999.0
2006-09-07 07:37:00,0.68022,0.68023,0.68012,0.68023,278000001.0
2006-09-07 07:38:00,0.68024,0.68024,0.68016,0.68024,123800001.0
2006-09-07 07:39:00,0.68025,0.68031,0.6802,0.6802,110899996.0
2006-09-07 07:40:00,0.68024,0.68024,0.68016,0.68024,124700002.0
2006-09-07 07:41:00,0.68025,0.68025,0.68022,0.68025,180500002.0
2006-09-07 07:42:00,0.68023,0.68025,0.68023,0.68023,33800000.0
2006-09-07 07:43:00,0.68017,0.68021,0.68014,0.68021,275299995.0
2006-09-07 07:44:00,0.68016,0.68029,0.68015,0.68019,105400001.0
2006-09-07 07:45:00,0.68018,0.68029,0.68018,0.68022,141399998.0
2006-09-07 07:46:00,0.68017,0.68021,0.68011,0.68011,134599998.0
2006-09-07 07:47:00,0.68017,0.68023,0.68017,0.68023,94900002.0
2006-09-07 07:48:00,0.68021,0.68025,0.68018,0.68024,74700001.0
2006-09-07 07:49:00,0.68019,0.68021,0.68019,0.68021,80699998.0
2006-09-07 07:50:00,0.68024,0.68024,0.68019,0.68019,104700000.0
2006-09-07 07:51:00,0.68011,0.68011,0.68002,0.68002,168500004.0
2006-09-07 07:52:00,0.68012,0.68015,0.68012,0.68015,15900000.0
2006-09-07 07:53:00,0.68018,0.68025,0.68017,0.68024,190999997.0
2006-09-07 07:54:00,0.68021,0.68024,0.68019,0.68021,122900000.0
2006-09-07 07:55:00,0.68025,0.68025,0.68025,0.68025,500000.0
2006-09-07 07:56:00,0.68019,0.68025,0.68018,0.68025,202499997.0
2006-09-07 07:57:00,0.68022,0.68022,0.68017,0.68021,163799999.0
2006-09-07 07:58:00,0.68021,0.68021,0.68002,0.68002,125799996.0
2006-09-07 07:59:00,0.68012,0.68019,0.68011,0.68015,184600000.0
2006-09-07 08:00:00,0.68012,0.68017,0.68004,0.68013,208700003.0
2006-09-07 08:01:00,0.68015,0.6802,0.68002,0.68015,211099999.0
2006-09-07 08:02:00,0.68016,0.68019,0.68016,0.68019,71100000.0
2006-09-07 08:03:00,0.68018,0.68025,0.68017,0.68025,136000001.0
2006-09-07 08:04:00,0.68025,0.68029,0.6802,0.68025,205200000.0
2006-09-07 08:05:00,0.68026,0.68032,0.68026,0.68027,160299996.0
2006-09-07 08:06:00,0.68028,0.6804,0.68028,0.6803,171799997.0
2006-09-07 08:07:00,0.68028,0.68033,0.68026,0.68029,147400003.0
2006-09-07 08:08:00,0.68032,0.68036,0.68032,0.68034,69200002.0
2006-09-07 08:09:00,0.68037,0.68041,0.68029,0.68029,153099996.0
2006-09-07 08:10:00,0.68032,0.68043,0.68032,0.68043,184499995.0
2006-09-07 08:11:00,0.68042,0.6805,0.68035,0.68035,199900004.0
2006-09-07 08:12:00,0.68047,0.68047,0.68038,0.68038,147299999.0
2006-09-07 08:13:00,0.68038,0.68044,0.68035,0.68044,226099999.0
2006-09-07 08:14:00,0.68044,0.6805,0.6804,0.68047,179499999.0
2006-09-07 08:15:00,0.68045,0.68048,0.68038,0.68048,167899998.0
2006-09-07 08:16:00,0.6805,0.68053,0.68044,0.68053,46800000.0
2006-09-07 08:17:00,0.68051,0.68052,0.68046,0.68052,140300002.0
2006-09-07 08:18:00,0.68052,0.68053,0.68052,0.68053,87899997.0
2006-09-07 08:19:00,0.68051,0.68051,0.68047,0.68047,83399999.0
2006-09-07 08:20:00,0.6805,0.68051,0.6805,0.68051,6000000.0
2006-09-07 08:21:00,0.68053,0.68053,0.68044,0.68044,35899998.0
2006-09-07 08:22:00,0.68045,0.68046,0.68037,0.68046,95900002.0
2006-09-07 08:23:00,0.68034,0.68043,0.68034,0.6804,178400003.0
2006-09-07 08:24:00,0.68041,0.68044,0.68037,0.68044,223899995.0
2006-09-07 08:25:00,0.68042,0.68051,0.68042,0.68046,135499998.0
2006-09-07 08:26:00,0.68045,0.68052,0.68039,0.68039,126200001.0
2006-09-07 08:27:00,0.68044,0.68044,0.6803,0.68032,124399998.0
2006-09-07 08:28:00,0.68039,0.68042,0.68037,0.68041,104300001.0
2006-09-07 08:29:00,0.68045,0.68053,0.68042,0.68051,191800000.0
2006-09-07 08:30:00,0.68046,0.68051,0.68046,0.68051,154999999.0
2006-09-07 08:31:00,0.68048,0.68056,0.68046,0.68051,232699999.0
2006-09-07 08:32:00,0.68047,0.68047,0.68041,0.68045,164800001.0
2006-09-07 08:33:00,0.68043,0.6805,0.68039,0.6805,159999994.0
2006-09-07 08:34:00,0.6805,0.68053,0.68044,0.68053,106300000.0
2006-09-07 08:35:00,0.68053,0.68053,0.68052,0.68052,24600001.0
2006-09-07 08:36:00,0.68052,0.68053,0.68052,0.68052,64599998.0
2006-09-07 08:37:00,0.68045,0.68045,0.68027,0.68035,109599997.0
2006-09-07 08:38:00,0.68025,0.68027,0.68016,0.68021,149800005.0
2006-09-07 08:39:00,0.68019,0.68043,0.68019,0.68043,87900002.0
2006-09-07 08:40:00,0.68043,0.68044,0.68037,0.68037,69699998.0
2006-09-07 08:41:00,0.68039,0.68039,0.68031,0.68032,131400002.0
2006-09-07 08:42:00,0.68028,0.68033,0.68017,0.68033,164999997.0
2006-09-07 08:43:00,0.68028,0.68031,0.68026,0.68028,63600002.0
2006-09-07 08:44:00,0.68036,0.68038,0.6803,0.68035,73700000.0
2006-09-07 08:45:00,0.68038,0.68042,0.68026,0.68031,75800000.0
2006-09-07 08:46:00,0.68032,0.68043,0.68031,0.68043,160100002.0
2006-09-07 08:47:00,0.68045,0.68047,0.68039,0.68045,153999999.0
2006-09-07 08:48:00,0.68048,0.68048,0.68038,0.68038,128099997.0
2006-09-07 08:49:00,0.68045,0.6805,0.68038,0.68038,183299998.0
2006-09-07 08:50:00,0.68038,0.68053,0.68038,0.68051,173400000.0
2006-09-07 08:51:00,0.68056,0.68059,0.68053,0.68053,151899999.0
2006-09-07 08:52:00,0.68049,0.68069,0.68049,0.68065,229100001.0
2006-09-07 08:53:00,0.68068,0.68071,0.68063,0.68063,193000003.0
2006-09-07 08:54:00,0.68058,0.68058,0.68047,0.68047,117699998.0
2006-09-07 08:55:00,0.6804,0.68052,0.6804,0.68049,98100000.0
2006-09-07 08:56:00,0.68056,0.68059,0.68054,0.68056,166200002.0
2006-09-07 08:57:00,0.68058,0.68058,0.68049,0.68052,103599999.0
2006-09-07 08:58:00,0.68051,0.68067,0.68051,0.68064,193399998.0
2006-09-07 08:59:00,0.68061,0.68064,0.68047,0.68047,193800001.0
2006-09-07 09:00:00,0.68036,0.68036,0.68002,0.68013,132500000.0
2006-09-07 09:01:00,0.68026,0.6803,0.68019,0.6803,180100000.0
2006-09-07 09:02:00,0.6803,0.68039,0.6803,0.68035,49400000.0
2006-09-07 09:03:00,0.68042,0.68054,0.68042,0.68045,204700000.0
2006-09-07 09:04:00,0.68047,0.68048,0.68042,0.68044,129399999.0
2006-09-07 09:05:00,0.68045,0.68049,0.68037,0.68038,137799997.0
2006-09-07 09:06:00,0.68034,0.68034,0.68014,0.68014,99999998.0
2006-09-07 09:07:00,0.68017,0.68033,0.68017,0.68025,140900000.0
2006-09-07 09:08:00,0.68022,0.68027,0.68012,0.68025,223200004.0
2006-09-07 09:09:00,0.68033,0.68033,0.68026,0.68026,35600000.0
2006-09-07 09:10:00,0.68027,0.68033,0.68023,0.68033,72500000.0
2006-09-07 09:11:00,0.6803,0.6803,0.68018,0.68028,148299999.0
2006-09-07 09:12:00,0.6803,0.68034,0.6803,0.68034,102000000.0
2006-09-07 09:13:00,0.6803,0.6803,0.68029,0.68029,11100000.0
2006-09-07 09:14:00,0.68028,0.68034,0.68028,0.68034,47100000.0
2006-09-07 09:15:00,0.68034,0.68041,0.68034,0.68038,102900000.0
2006-09-07 09:16:00,0.6804,0.6804,0.68024,0.68032,120200000.0
2006-09-07 09:17:00,0.68026,0.68033,0.68023,0.68025,252699999.0
2006-09-07 09:18:00,0.68025,0.68027,0.6802,0.68025,127799995.0
2006-09-07 09:19:00,0.68027,0.68031,0.68026,0.6803,84300001.0
2006-09-07 09:20:00,0.68026,0.68026,0.68018,0.68018,147799998.0
2006-09-07 09:21:00,0.68015,0.68017,0.6801,0.68017,186700001.0
2006-09-07 09:22:00,0.6801,0.6801,0.67996,0.68009,63799998.0
2006-09-07 09:23:00,0.68007,0.6801,0.67996,0.68,78100000.0
2006-09-07 09:24:00,0.68002,0.68008,0.67995,0.67995,110499998.0
2006-09-07 09:25:00,0.68001,0.68001,0.67987,0.67994,173999997.0
2006-09-07 09:26:00,0.67997,0.68002,0.67995,0.68001,123600000.0
2006-09-07 09:27:00,0.68006,0.68006,0.68,0.68002,218499999.0
2006-09-07 09:28:00,0.68003,0.68012,0.68003,0.68003,190700002.0
2006-09-07 09:29:00,0.68014,0.68014,0.67999,0.68008,163499997.0
2006-09-07 09:30:00,0.68007,0.68011,0.68001,0.68003,227400002.0
2006-09-07 09:31:00,0.67998,0.68004,0.67998,0.68004,30300000.0
2006-09-07 09:32:00,0.68002,0.68012,0.68002,0.68012,89100000.0
2006-09-07 09:33:00,0.68008,0.68008,0.67992,0.67995,106900001.0
2006-09-07 09:34:00,0.6799,0.67993,0.67985,0.6799,152399998.0
2006-09-07 09:35:00,0.67994,0.68001,0.67988,0.67999,126700000.0
2006-09-07 09:36:00,0.68004,0.68004,0.67995,0.67999,72700000.0
2006-09-07 09:37:00,0.68015,0.6802,0.68006,0.68015,230400005.0
2006-09-07 09:38:00,0.68013,0.68013,0.67998,0.68008,125600003.0
2006-09-07 09:39:00,0.68007,0.68015,0.68007,0.68008,148000000.0
2006-09-07 09:40:00,0.6801,0.68011,0.68005,0.68011,99800000.0
2006-09-07 09:41:00,0.68015,0.68026,0.68015,0.68022,221600003.0
2006-09-07 09:42:00,0.68026,0.68026,0.68015,0.68025,176499998.0
2006-09-07 09:43:00,0.68023,0.68026,0.68017,0.68026,130899997.0
2006-09-07 09:44:00,0.68022,0.68031,0.68018,0.68018,191899998.0
2006-09-07 09:45:00,0.68027,0.68031,0.68026,0.6803,130099999.0
2006-09-07 09:46:00,0.6804,0.68053,0.68026,0.68053,156199997.0
2006-09-07 09:47:00,0.68052,0.68052,0.68037,0.68042,234599994.0
2006-09-07 09:48:00,0.68045,0.68056,0.68042,0.68048,129400003.0
2006-09-07 09:49:00,0.68049,0.68049,0.68036,0.68036,183399998.0
2006-09-07 09:50:00,0.68038,0.68044,0.68035,0.68043,66100000.0
2006-09-07 09:51:00,0.68041,0.68041,0.68032,0.68033,251200004.0
2006-09-07 09:52:00,0.68037,0.68041,0.68037,0.68041,47900000.0
2006-09-07 09:53:00,0.68041,0.68041,0.68034,0.6804,156000000.0
2006-09-07 09:54:00,0.68033,0.68042,0.68026,0.68039,70000001.0
2006-09-07 09:55:00,0.68037,0.68041,0.6803,0.6803,174399997.0
2006-09-07 09:56:00,0.6803,0.6803,0.68017,0.68017,68600003.0
2006-09-07 09:57:00,0.68019,0.68032,0.68019,0.68032,138000001.0
2006-09-07 09:58:00,0.68035,0.68035,0.68026,0.68026,128800002.0
2006-09-07 09:59:00,0.68019,0.68019,0.68003,0.68006,98799998.0
2006-09-07 10:00:00,0.68003,0.6801,0.67997,0.6801,73300001.0
2006-09-07 10:01:00,0.68007,0.68012,0.67999,0.68007,230000002.0
2006-09-07 10:02:00,0.68004,0.68012,0.68003,0.68005,129900000.0
2006-09-07 10:03:00,0.68002,0.68022,0.68002,0.68022,266699992.0
2006-09-07 10:04:00,0.68021,0.68021,0.68014,0.68017,94999999.0
2006-09-07 10:05:00,0.68011,0.68015,0.68011,0.68015,52900000.0
2006-09-07 10:06:00,0.68014,0.68017,0.68007,0.68016,118800000.0
2006-09-07 10:07:00,0.68019,0.68019,0.68008,0.68013,181100002.0
2006-09-07 10:08:00,0.68017,0.68021,0.68009,0.68015,147299998.0
2006-09-07 10:09:00,0.68012,0.68021,0.68012,0.68021,182899997.0
2006-09-07 10:10:00,0.68024,0.68024,0.68019,0.68022,75799999.0
2006-09-07 10:11:00,0.6802,0.68027,0.68016,0.68027,111200002.0
2006-09-07 10:12:00,0.68027,0.68029,0.68027,0.68029,79100000.0
2006-09-07 10:13:00,0.68031,0.68032,0.68027,0.68028,91900002.0
2006-09-07 10:14:00,0.68025,0.68025,0.6802,0.6802,30300000.0
2006-09-07 10:15:00,0.68027,0.68034,0.68024,0.68024,136399999.0
2006-09-07 10:16:00,0.68023,0.68023,0.6801,0.68011,148599997.0
2006-09-07 10:17:00,0.68013,0.68017,0.6801,0.68013,369900002.0
2006-09-07 10:18:00,0.68011,0.6802,0.6801,0.68013,268400003.0
2006-09-07 10:19:00,0.68015,0.68015,0.6801,0.68015,204800003.0
2006-09-07 10:20:00,0.68015,0.68026,0.68014,0.68026,157299997.0
2006-09-07 10:21:00,0.68022,0.68023,0.68022,0.68023,1600000.0
2006-09-07 10:22:00,0.68022,0.68023,0.68016,0.6802,122899998.0
2006-09-07 10:23:00,0.68022,0.68027,0.68017,0.68019,153900000.0
2006-09-07 10:24:00,0.68023,0.68023,0.68014,0.6802,118100003.0
2006-09-07 10:25:00,0.68013,0.68014,0.6801,0.68012,77399998.0
2006-09-07 10:26:00,0.68011,0.68012,0.68003,0.68003,70900001.0
2006-09-07 10:27:00,0.68,0.68003,0.67992,0.68003,99499999.0
2006-09-07 10:28:00,0.67999,0.68,0.67983,0.67995,208600001.0
2006-09-07 10:29:00,0.67993,0.68001,0.67992,0.67992,223299999.0
2006-09-07 10:30:00,0.6799,0.6799,0.67984,0.67984,72699999.0
2006-09-07 10:31:00,0.6798,0.67983,0.67975,0.6798,141899999.0
2006-09-07 10:32:00,0.67981,0.67985,0.67978,0.67982,132200005.0
2006-09-07 10:33:00,0.67981,0.67984,0.67976,0.67984,163999994.0
2006-09-07 10:34:00,0.67988,0.6799,0.67985,0.67985,68900000.0
2006-09-07 10:35:00,0.67985,0.67987,0.67978,0.67987,98200001.0
2006-09-07 10:36:00,0.67985,0.67988,0.67977,0.67988,122199998.0
2006-09-07 10:37:00,0.67991,0.67991,0.67983,0.67983,191299993.0
2006-09-07 10:38:00,0.67974,0.67977,0.67966,0.67973,159300000.0
2006-09-07 10:39:00,0.67964,0.67965,0.67963,0.67963,79699998.0
2006-09-07 10:40:00,0.6796,0.6796,0.67954,0.67959,141500001.0
2006-09-07 10:41:00,0.67963,0.67963,0.67955,0.67957,150599998.0
2006-09-07 10:42:00,0.67948,0.67948,0.67942,0.67948,86800002.0
2006-09-07 10:43:00,0.67953,0.67953,0.67942,0.67945,167199997.0
2006-09-07 10:44:00,0.6794,0.67942,0.67935,0.67942,130300003.0
2006-09-07 10:45:00,0.67942,0.67951,0.67942,0.6795,55400000.0
2006-09-07 10:46:00,0.67941,0.67952,0.67941,0.67947,223599998.0
2006-09-07 10:47:00,0.67943,0.67943,0.67942,0.67942,70199998.0
2006-09-07 10:48:00,0.67939,0.6794,0.67939,0.6794,34299999.0
2006-09-07 10:49:00,0.6794,0.67948,0.6794,0.67948,99600002.0
2006-09-07 10:50:00,0.67941,0.67941,0.6793,0.6793,98200000.0
2006-09-07 10:51:00,0.67943,0.67964,0.67943,0.67958,86100002.0
2006-09-07 10:52:00,0.67968,0.67971,0.67959,0.67959,127100001.0
2006-09-07 10:53:00,0.67948,0.67948,0.67938,0.67941,46200000.0
2006-09-07 10:54:00,0.67937,0.6794,0.67927,0.67927,140699998.0
2006-09-07 10:55:00,0.67924,0.67924,0.67907,0.67918,231799999.0
2006-09-07 10:56:00,0.6792,0.67927,0.67912,0.67923,161800000.0
2006-09-07 10:57:00,0.67919,0.67922,0.67914,0.67914,140799997.0
2006-09-07 10:58:00,0.67908,0.67908,0.67902,0.67905,61899998.0
2006-09-07 10:59:00,0.67902,0.67906,0.67896,0.67903,148699996.0
2006-09-07 11:00:00,0.67907,0.67908,0.67897,0.67897,189500001.0
2006-09-07 11:01:00,0.67905,0.67908,0.679,0.679,156400000.0
2006-09-07 11:02:00,0.67899,0.67899,0.67894,0.67894,59999998.0
2006-09-07 11:03:00,0.67883,0.67886,0.67875,0.67875,255699999.0
2006-09-07 11:04:00,0.67869,0.67878,0.67865,0.67878,195200001.0
2006-09-07 11:05:00,0.67876,0.6788,0.67871,0.6788,84400000.0
2006-09-07 11:06:00,0.67882,0.67882,0.67872,0.67882,113399998.0
2006-09-07 11:07:00,0.67875,0.67875,0.67867,0.67869,87800000.0
2006-09-07 11:08:00,0.67882,0.67893,0.67882,0.67893,46200001.0
2006-09-07 11:09:00,0.67892,0.67918,0.6789,0.67918,61299998.0
2006-09-07 11:10:00,0.67906,0.67916,0.67906,0.6791,77899998.0
2006-09-07 11:11:00,0.67908,0.67908,0.67902,0.67902,157000000.0
2006-09-07 11:12:00,0.67898,0.67898,0.67886,0.6789,184299999.0
2006-09-07 11:13:00,0.67877,0.67899,0.67877,0.67897,123899998.0
2006-09-07 11:14:00,0.67901,0.67913,0.679,0.67904,245599996.0
2006-09-07 11:15:00,0.67905,0.67905,0.67886,0.67893,164099997.0
2006-09-07 11:16:00,0.67905,0.67905,0.67898,0.67905,229599996.0
2006-09-07 11:17:00,0.67907,0.6792,0.67907,0.6792,128900000.0
2006-09-07 11:18:00,0.67909,0.67922,0.67909,0.67914,229500001.0
2006-09-07 11:19:00,0.67918,0.6792,0.67909,0.67917,197199999.0
2006-09-07 11:20:00,0.67914,0.67922,0.67914,0.67918,108600000.0
2006-09-07 11:21:00,0.67911,0.67911,0.67899,0.679,193500002.0
2006-09-07 11:22:00,0.679,0.67909,0.679,0.67902,143300000.0
2006-09-07 11:23:00,0.67903,0.67903,0.67888,0.67892,172599997.0
2006-09-07 11:24:00,0.67892,0.67893,0.67886,0.67893,72500000.0
2006-09-07 11:25:00,0.67892,0.67893,0.67892,0.67893,102300000.0
2006-09-07 11:26:00,0.67895,0.67903,0.67895,0.67903,154900004.0
2006-09-07 11:27:00,0.67904,0.67909,0.67904,0.67905,135299996.0
2006-09-07 11:28:00,0.67901,0.67903,0.67895,0.67901,173400000.0
2006-09-07 11:29:00,0.67897,0.67899,0.6789,0.67899,95299999.0
2006-09-07 11:30:00,0.67904,0.67904,0.67893,0.679,114899998.0
2006-09-07 11:31:00,0.67897,0.67906,0.67896,0.679,94900000.0
2006-09-07 11:32:00,0.67902,0.67902,0.67885,0.67885,151800001.0
2006-09-07 11:33:00,0.6789,0.67896,0.67884,0.67891,116699999.0
2006-09-07 11:34:00,0.6789,0.6789,0.67878,0.67886,239599997.0
2006-09-07 11:35:00,0.67888,0.67891,0.67882,0.67891,100700000.0
2006-09-07 11:36:00,0.67893,0.67898,0.6789,0.6789,223400003.0
2006-09-07 11:37:00,0.6789,0.67893,0.67886,0.67887,131500000.0
2006-09-07 11:38:00,0.67881,0.67882,0.67881,0.67882,35899998.0
2006-09-07 11:39:00,0.67881,0.67887,0.67881,0.67885,66899998.0
2006-09-07 11:40:00,0.67885,0.67888,0.6788,0.67882,103600002.0
2006-09-07 11:41:00,0.67882,0.67892,0.67882,0.67885,53200000.0
2006-09-07 11:42:00,0.67897,0.67897,0.6789,0.6789,84899999.0
2006-09-07 11:43:00,0.6789,0.67897,0.6789,0.67897,105400001.0
2006-09-07 11:44:00,0.67895,0.679,0.67895,0.679,188200006.0
2006-09-07 11:45:00,0.67897,0.67899,0.67893,0.67898,243799998.0
2006-09-07 11:46:00,0.67895,0.67899,0.67893,0.67894,95700001.0
2006-09-07 11:47:00,0.67896,0.67906,0.67895,0.67906,65099998.0
2006-09-07 11:48:00,0.67902,0.67912,0.679,0.67912,41600001.0
2006-09-07 11:49:00,0.6791,0.67919,0.67899,0.67919,124500000.0
2006-09-07 11:50:00,0.67912,0.67927,0.67912,0.67927,195699995.0
2006-09-07 11:51:00,0.67929,0.67929,0.6792,0.6792,90300001.0
2006-09-07 11:52:00,0.67924,0.67928,0.67924,0.67928,59799998.0
2006-09-07 11:53:00,0.67926,0.67928,0.67923,0.67928,159600001.0
2006-09-07 11:54:00,0.67927,0.67933,0.67925,0.67925,169300004.0
2006-09-07 11:55:00,0.67925,0.67928,0.67918,0.67924,109800002.0
2006-09-07 11:56:00,0.67925,0.6793,0.67925,0.6793,39400000.0
2006-09-07 11:57:00,0.67932,0.67932,0.67928,0.67929,194199999.0
2006-09-07 11:58:00,0.67928,0.67933,0.67927,0.67932,132900001.0
2006-09-07 11:59:00,0.67932,0.67941,0.67929,0.67941,117699998.0
2006-09-07 12:00:00,0.67935,0.67942,0.67935,0.67936,180300002.0
2006-09-07 12:01:00,0.67941,0.67941,0.67929,0.67929,193699998.0
2006-09-07 12:02:00,0.67935,0.67935,0.6792,0.67922,144799999.0
2006-09-07 12:03:00,0.67931,0.67931,0.67921,0.67921,95600003.0
2006-09-07 12:04:00,0.67922,0.67922,0.6792,0.6792,4500000.0
2006-09-07 12:05:00,0.67922,0.67925,0.67922,0.67923,118299999.0
2006-09-07 12:06:00,0.67931,0.67933,0.67921,0.67928,168399999.0
2006-09-07 12:07:00,0.67927,0.67927,0.67918,0.6792,134900001.0
2006-09-07 12:08:00,0.67931,0.67933,0.67925,0.6793,145600001.0
2006-09-07 12:09:00,0.67928,0.67928,0.6792,0.67922,241900001.0
2006-09-07 12:10:00,0.67923,0.67925,0.67922,0.67925,138099999.0
2006-09-07 12:11:00,0.67924,0.67937,0.67924,0.67937,101700001.0
2006-09-07 12:12:00,0.67932,0.67932,0.67925,0.6793,124800000.0
2006-09-07 12:13:00,0.67932,0.67932,0.67924,0.67924,69200000.0
2006-09-07 12:14:00,0.67924,0.67926,0.67921,0.67925,91100000.0
2006-09-07 12:15:00,0.67923,0.67925,0.6792,0.6792,31000001.0
2006-09-07 12:16:00,0.6792,0.67926,0.67917,0.67926,181899998.0
2006-09-07 12:17:00,0.67928,0.67928,0.6792,0.67925,112800002.0
2006-09-07 12:18:00,0.67925,0.67931,0.67922,0.6793,59900000.0
2006-09-07 12:19:00,0.67929,0.67929,0.67924,0.67926,166300000.0
2006-09-07 12:20:00,0.67923,0.67924,0.6792,0.67924,125200003.0
2006-09-07 12:21:00,0.67922,0.67927,0.67921,0.67922,207100002.0
2006-09-07 12:22:00,0.67923,0.67932,0.67923,0.67932,64400002.0
2006-09-07 12:23:00,0.67928,0.67934,0.67928,0.67934,219499992.0
2006-09-07 12:24:00,0.67933,0.67933,0.67928,0.67933,168000003.0
2006-09-07 12:25:00,0.67932,0.67932,0.67922,0.67931,169599998.0
2006-09-07 12:26:00,0.67926,0.67928,0.67925,0.67928,111399997.0
2006-09-07 12:27:00,0.67932,0.67932,0.67924,0.67924,199799999.0
2006-09-07 12:28:00,0.67919,0.67922,0.67914,0.67914,71900001.0
2006-09-07 12:29:00,0.67912,0.67922,0.67912,0.67917,172300000.0
2006-09-07 12:30:00,0.67914,0.67918,0.67912,0.67913,76199999.0
2006-09-07 12:31:00,0.67915,0.67918,0.67911,0.67912,124100003.0
2006-09-07 12:32:00,0.67905,0.67912,0.67895,0.67899,204800000.0
2006-09-07 12:33:00,0.67893,0.67897,0.67873,0.67889,221399997.0
2006-09-07 12:34:00,0.67888,0.67904,0.67883,0.679,191599996.0
2006-09-07 12:35:00,0.679,0.67916,0.67897,0.67901,240600001.0
2006-09-07 12:36:00,0.67901,0.67901,0.67867,0.67867,159899998.0
2006-09-07 12:37:00,0.67867,0.6787,0.67861,0.67862,129700000.0
2006-09-07 12:38:00,0.67862,0.67871,0.67856,0.67856,143300001.0
2006-09-07 12:39:00,0.67863,0.67871,0.67862,0.6787,121500002.0
2006-09-07 12:40:00,0.6786,0.67874,0.67859,0.67868,82300000.0
2006-09-07 12:41:00,0.67874,0.67879,0.6787,0.6787,83300000.0
2006-09-07 12:42:00,0.67872,0.67882,0.67872,0.67882,144399997.0
2006-09-07 12:43:00,0.67878,0.67878,0.67869,0.67873,146700003.0
2006-09-07 12:44:00,0.67874,0.6788,0.6787,0.67873,141699999.0
2006-09-07 12:45:00,0.67874,0.67889,0.67871,0.67881,168999998.0
2006-09-07 12:46:00,0.67887,0.67911,0.67887,0.67905,126199996.0
2006-09-07 12:47:00,0.67901,0.67905,0.679,0.67905,128399997.0
2006-09-07 12:48:00,0.67904,0.67904,0.67895,0.67901,107200002.0
2006-09-07 12:49:00,0.679,0.679,0.67883,0.67883,138399997.0
2006-09-07 12:50:00,0.67892,0.67892,0.67884,0.67888,261600002.0
2006-09-07 12:51:00,0.67893,0.67903,0.67892,0.67903,176200000.0
2006-09-07 12:52:00,0.67896,0.67896,0.67884,0.67884,16700000.0
2006-09-07 12:53:00,0.67889,0.67895,0.67881,0.67895,168400001.0
2006-09-07 12:54:00,0.67894,0.67903,0.67894,0.67903,67000000.0
2006-09-07 12:55:00,0.67901,0.67901,0.67896,0.67896,99699996.0
2006-09-07 12:56:00,0.67895,0.679,0.67887,0.67887,136599998.0
2006-09-07 12:57:00,0.67889,0.67889,0.67888,0.67888,20000000.0
2006-09-07 12:58:00,0.67888,0.67888,0.6788,0.6788,121599998.0
2006-09-07 12:59:00,0.6788,0.67888,0.67866,0.67866,283799996.0
2006-09-07 13:00:00,0.6787,0.67892,0.6787,0.67887,165100000.0
2006-09-07 13:01:00,0.67893,0.67899,0.67889,0.67899,86300003.0
2006-09-07 13:02:00,0.67913,0.67917,0.67912,0.67915,131900004.0
2006-09-07 13:03:00,0.67908,0.67922,0.67906,0.67922,107000000.0
2006-09-07 13:04:00,0.67916,0.67917,0.67912,0.67916,154400002.0
2006-09-07 13:05:00,0.67922,0.67947,0.6792,0.67947,205300003.0
2006-09-07 13:06:00,0.67948,0.67951,0.6791,0.6791,141100001.0
2006-09-07 13:07:00,0.67891,0.67904,0.67882,0.67884,134600002.0
2006-09-07 13:08:00,0.67883,0.67908,0.67877,0.67905,116300002.0
2006-09-07 13:09:00,0.67898,0.67898,0.67886,0.6789,94999999.0
2006-09-07 13:10:00,0.67876,0.67876,0.67863,0.6787,99299999.0
2006-09-07 13:11:00,0.67867,0.67882,0.67863,0.67873,153100002.0
2006-09-07 13:12:00,0.67876,0.67879,0.67874,0.67876,224300003.0
2006-09-07 13:13:00,0.67864,0.67875,0.67864,0.67875,95899996.0
2006-09-07 13:14:00,0.67862,0.67881,0.67856,0.67881,153000001.0
2006-09-07 13:15:00,0.67883,0.67895,0.67883,0.67892,159900001.0
2006-09-07 13:16:00,0.67892,0.67892,0.67875,0.67875,123499999.0
2006-09-07 13:17:00,0.67885,0.67885,0.6787,0.67875,252600001.0
2006-09-07 13:18:00,0.67871,0.67885,0.67871,0.67883,129999997.0
2006-09-07 13:19:00,0.67879,0.67891,0.67879,0.67888,164400000.0
2006-09-07 13:20:00,0.67882,0.67893,0.67881,0.67885,109999999.0
2006-09-07 13:21:00,0.67885,0.67897,0.67885,0.67897,158999998.0
2006-09-07 13:22:00,0.67893,0.67907,0.67888,0.67901,313299997.0
2006-09-07 13:23:00,0.67898,0.67903,0.67895,0.67903,96200001.0
2006-09-07 13:24:00,0.67895,0.67903,0.67895,0.67899,131600001.0
2006-09-07 13:25:00,0.67893,0.67893,0.67879,0.67887,144899999.0
2006-09-07 13:26:00,0.67881,0.67889,0.67878,0.67889,25200000.0
2006-09-07 13:27:00,0.67886,0.67893,0.6788,0.67893,244399996.0
2006-09-07 13:28:00,0.67887,0.67891,0.67886,0.67891,78900000.0
2006-09-07 13:29:00,0.67892,0.67892,0.67886,0.67892,153099998.0
2006-09-07 13:30:00,0.67895,0.67899,0.67891,0.67899,97399999.0
2006-09-07 13:31:00,0.67902,0.67902,0.67893,0.67893,143900003.0
2006-09-07 13:32:00,0.679,0.67901,0.67894,0.679,130800001.0
2006-09-07 13:33:00,0.67899,0.67899,0.67892,0.67892,140199999.0
2006-09-07 13:34:00,0.67894,0.67894,0.67887,0.67892,100300000.0
2006-09-07 13:35:00,0.6789,0.67894,0.67888,0.67894,199799997.0
2006-09-07 13:36:00,0.67896,0.67896,0.67885,0.67893,155300001.0
2006-09-07 13:37:00,0.67898,0.67908,0.67893,0.67908,180999999.0
2006-09-07 13:38:00,0.67904,0.67906,0.67891,0.679,211300004.0
2006-09-07 13:39:00,0.67903,0.6791,0.67902,0.67906,168100003.0
2006-09-07 13:40:00,0.67915,0.67915,0.67908,0.6791,167299999.0
2006-09-07 13:41:00,0.679,0.679,0.67893,0.67895,93100000.0
2006-09-07 13:42:00,0.679,0.679,0.67893,0.67893,216599997.0
2006-09-07 13:43:00,0.6789,0.67901,0.6789,0.679,109600001.0
2006-09-07 13:44:00,0.67902,0.67902,0.67892,0.67893,140000002.0
2006-09-07 13:45:00,0.6789,0.6789,0.67883,0.67889,83500001.0
2006-09-07 13:46:00,0.67891,0.67897,0.6789,0.67894,77499999.0
2006-09-07 13:47:00,0.67893,0.67893,0.67882,0.67882,195300002.0
2006-09-07 13:48:00,0.67878,0.67881,0.6787,0.67881,113600001.0
2006-09-07 13:49:00,0.67887,0.67889,0.67875,0.67882,129499997.0
2006-09-07 13:50:00,0.67892,0.67903,0.67892,0.67903,243000003.0
2006-09-07 13:51:00,0.67894,0.67896,0.67884,0.67895,142600000.0
2006-09-07 13:52:00,0.67894,0.67899,0.6789,0.6789,147599999.0
2006-09-07 13:53:00,0.67898,0.67898,0.67888,0.67894,196699998.0
2006-09-07 13:54:00,0.67896,0.67903,0.6789,0.67901,131199997.0
2006-09-07 13:55:00,0.67904,0.6791,0.67899,0.6791,182199997.0
2006-09-07 13:56:00,0.67902,0.67904,0.67899,0.67904,125899998.0
2006-09-07 13:57:00,0.679,0.67923,0.679,0.67923,78999998.0
2006-09-07 13:58:00,0.6792,0.67928,0.67915,0.67925,193700004.0
2006-09-07 13:59:00,0.67921,0.67922,0.67918,0.67918,135700001.0
2006-09-07 14:00:00,0.67926,0.67936,0.67926,0.67936,207600001.0
2006-09-07 14:01:00,0.67933,0.67933,0.67919,0.67922,110899998.0
2006-09-07 14:02:00,0.67924,0.67928,0.67915,0.67921,88000001.0
2006-09-07 14:03:00,0.67928,0.67928,0.67927,0.67927,31100001.0
2006-09-07 14:04:00,0.67933,0.67943,0.67932,0.67943,191600001.0
2006-09-07 14:05:00,0.67942,0.67949,0.67934,0.67942,152600001.0
2006-09-07 14:06:00,0.67942,0.67952,0.67942,0.6795,286700000.0
2006-09-07 14:07:00,0.67945,0.67952,0.6794,0.67941,186100005.0
2006-09-07 14:08:00,0.67942,0.67952,0.67942,0.6795,90700000.0
2006-09-07 14:09:00,0.6795,0.6795,0.6795,0.6795,28000000.0
2006-09-07 14:10:00,0.67957,0.67958,0.67948,0.67955,122700002.0
2006-09-07 14:11:00,0.6795,0.67954,0.67938,0.67954,196799998.0
2006-09-07 14:12:00,0.67955,0.67961,0.67947,0.67953,217299993.0
2006-09-07 14:13:00,0.6795,0.67959,0.6795,0.67956,169600003.0
2006-09-07 14:14:00,0.67954,0.67954,0.67939,0.6794,152900004.0
2006-09-07 14:15:00,0.67942,0.67946,0.67938,0.67941,210200000.0
2006-09-07 14:16:00,0.67945,0.67945,0.67939,0.67939,71900000.0
2006-09-07 14:17:00,0.67938,0.6794,0.67924,0.67924,92400002.0
2006-09-07 14:18:00,0.67927,0.67932,0.67921,0.67922,85100001.0
2006-09-07 14:19:00,0.67923,0.67931,0.67923,0.67927,92400000.0
2006-09-07 14:20:00,0.67922,0.6793,0.67921,0.67926,191700000.0
2006-09-07 14:21:00,0.67923,0.6793,0.6792,0.67927,75000000.0
2006-09-07 14:22:00,0.6792,0.67927,0.67918,0.67919,58900000.0
2006-09-07 14:23:00,0.67924,0.67924,0.67917,0.67924,155199999.0
2006-09-07 14:24:00,0.67922,0.67922,0.67908,0.67916,136499998.0
2006-09-07 14:25:00,0.67918,0.6792,0.67905,0.67919,146400001.0
2006-09-07 14:26:00,0.6792,0.6792,0.67904,0.67914,263599997.0
2006-09-07 14:27:00,0.6792,0.6792,0.67905,0.67912,187100000.0
2006-09-07 14:28:00,0.67915,0.67915,0.67915,0.67915,54299998.0
2006-09-07 14:29:00,0.6791,0.67914,0.67908,0.67914,177300000.0
2006-09-07 14:30:00,0.67906,0.67915,0.67905,0.67907,89699999.0
2006-09-07 14:31:00,0.67903,0.67912,0.67903,0.67912,113900003.0
2006-09-07 14:32:00,0.67906,0.67913,0.67906,0.67908,235599998.0
2006-09-07 14:33:00,0.67911,0.6792,0.67911,0.67912,139000005.0
2006-09-07 14:34:00,0.67909,0.67909,0.67898,0.67903,103499999.0
2006-09-07 14:35:00,0.67901,0.67903,0.67901,0.67901,50100001.0
2006-09-07 14:36:00,0.67907,0.6791,0.67905,0.67905,131900003.0
2006-09-07 14:37:00,0.67905,0.67909,0.67894,0.67902,127900001.0
2006-09-07 14:38:00,0.67907,0.6791,0.67896,0.67905,138300001.0
2006-09-07 14:39:00,0.67907,0.67909,0.67901,0.67905,196199998.0
2006-09-07 14:40:00,0.67905,0.67912,0.67902,0.67912,178299999.0
2006-09-07 14:41:00,0.67909,0.67909,0.67895,0.67904,248299999.0
2006-09-07 14:42:00,0.67904,0.67909,0.67899,0.679,106000002.0
2006-09-07 14:43:00,0.67908,0.67911,0.6789,0.6789,164199998.0
2006-09-07 14:44:00,0.67891,0.67891,0.67869,0.67869,127399997.0
2006-09-07 14:45:00,0.6788,0.679,0.6788,0.67893,213599997.0
2006-09-07 14:46:00,0.67897,0.67907,0.67893,0.67905,185099997.0
2006-09-07 14:47:00,0.67899,0.67907,0.67894,0.67907,173000000.0
2006-09-07 14:48:00,0.67911,0.67912,0.67897,0.67902,253999998.0
2006-09-07 14:49:00,0.67901,0.67902,0.67892,0.67902,145400000.0
2006-09-07 14:50:00,0.679,0.67907,0.67897,0.67906,159400002.0
2006-09-07 14:51:00,0.67899,0.67916,0.67899,0.67916,185400000.0
2006-09-07 14:52:00,0.67914,0.67919,0.67906,0.6791,113099997.0
2006-09-07 14:53:00,0.67904,0.67912,0.67901,0.67912,167200002.0
2006-09-07 14:54:00,0.67911,0.67919,0.6791,0.6791,152099996.0
2006-09-07 14:55:00,0.6791,0.67914,0.67905,0.67911,180600002.0
2006-09-07 14:56:00,0.67914,0.67922,0.67908,0.67917,94600000.0
2006-09-07 14:57:00,0.67909,0.67925,0.67909,0.67925,119000000.0
2006-09-07 14:58:00,0.67933,0.67941,0.67928,0.67932,166600001.0
2006-09-07 14:59:00,0.67928,0.67931,0.67917,0.67918,138700001.0
2006-09-07 15:00:00,0.67918,0.6792,0.67913,0.67913,167099994.0
2006-09-07 15:01:00,0.67918,0.67922,0.67913,0.67917,82300002.0
2006-09-07 15:02:00,0.67914,0.67925,0.67914,0.67922,150299998.0
2006-09-07 15:03:00,0.67924,0.67929,0.67918,0.67919,210699999.0
2006-09-07 15:04:00,0.67918,0.67931,0.67918,0.67928,159300000.0
2006-09-07 15:05:00,0.67927,0.67929,0.67923,0.67925,168699998.0
2006-09-07 15:06:00,0.67924,0.67925,0.67916,0.67924,154199998.0
2006-09-07 15:07:00,0.67927,0.67927,0.6792,0.67926,134300000.0
2006-09-07 15:08:00,0.67923,0.67923,0.67913,0.67917,246899999.0
2006-09-07 15:09:00,0.67924,0.67929,0.67919,0.67919,118199998.0
2006-09-07 15:10:00,0.67923,0.67926,0.67914,0.67914,111699997.0
2006-09-07 15:11:00,0.67919,0.67925,0.67915,0.67925,35100000.0
2006-09-07 15:12:00,0.67926,0.67926,0.67922,0.67922,117600003.0
2006-09-07 15:13:00,0.6792,0.67925,0.67915,0.67921,161799999.0
2006-09-07 15:14:00,0.67916,0.67924,0.67914,0.67919,223000000.0
2006-09-07 15:15:00,0.67927,0.6793,0.67916,0.6792,259299997.0
2006-09-07 15:16:00,0.67916,0.67923,0.67914,0.67923,175000006.0
2006-09-07 15:17:00,0.67927,0.6793,0.67924,0.67925,122400000.0
2006-09-07 15:18:00,0.67927,0.67933,0.67927,0.67928,141300000.0
2006-09-07 15:19:00,0.67922,0.67927,0.67921,0.67922,157500003.0
2006-09-07 15:20:00,0.6793,0.6794,0.6793,0.67933,154100000.0
2006-09-07 15:21:00,0.67937,0.67941,0.67932,0.67932,198200000.0
2006-09-07 15:22:00,0.67928,0.67928,0.67921,0.67925,147600000.0
2006-09-07 15:23:00,0.67916,0.67923,0.67916,0.67923,94799999.0
2006-09-07 15:24:00,0.67918,0.67918,0.67911,0.67915,65400001.0
2006-09-07 15:25:00,0.67911,0.67914,0.67907,0.67914,151399999.0
2006-09-07 15:26:00,0.6792,0.6792,0.67913,0.67917,209400003.0
2006-09-07 15:27:00,0.67907,0.67907,0.67898,0.67901,104599999.0
2006-09-07 15:28:00,0.67898,0.67898,0.67884,0.67893,135499997.0
2006-09-07 15:29:00,0.67902,0.67904,0.67902,0.67903,40800000.0
2006-09-07 15:30:00,0.67901,0.67909,0.679,0.67909,158800003.0
2006-09-07 15:31:00,0.67916,0.67917,0.67906,0.67914,96400000.0
2006-09-07 15:32:00,0.67914,0.67918,0.67912,0.67916,178199999.0
2006-09-07 15:33:00,0.67919,0.67924,0.67915,0.67921,111800002.0
2006-09-07 15:34:00,0.67924,0.67924,0.67903,0.67903,73499999.0
2006-09-07 15:35:00,0.6791,0.6791,0.6789,0.67894,139700000.0
2006-09-07 15:36:00,0.67893,0.67894,0.67885,0.67887,169500003.0
2006-09-07 15:37:00,0.67884,0.67894,0.67884,0.67885,185600002.0
2006-09-07 15:38:00,0.67892,0.67893,0.67892,0.67893,39600002.0
2006-09-07 15:39:00,0.67895,0.67895,0.67893,0.67893,83200001.0
2006-09-07 15:40:00,0.67898,0.67898,0.67893,0.67895,31800000.0
2006-09-07 15:41:00,0.6789,0.6789,0.67882,0.67882,143600000.0
2006-09-07 15:42:00,0.67883,0.67887,0.67879,0.67887,127300001.0
2006-09-07 15:43:00,0.67883,0.67891,0.67879,0.67891,145199999.0
2006-09-07 15:44:00,0.67893,0.67894,0.67888,0.67894,58700000.0
2006-09-07 15:45:00,0.67895,0.67897,0.67895,0.67897,18900000.0
2006-09-07 15:46:00,0.67897,0.67897,0.67897,0.67897,800000.0
2006-09-07 15:47:00,0.67889,0.67902,0.67887,0.67898,127800002.0
2006-09-07 15:48:00,0.67898,0.67899,0.67891,0.67898,126999998.0
2006-09-07 15:49:00,0.67899,0.67905,0.67894,0.67901,109299998.0
2006-09-07 15:50:00,0.679,0.67905,0.679,0.67902,75700001.0
2006-09-07 15:51:00,0.67907,0.67907,0.679,0.679,145799996.0
2006-09-07 15:52:00,0.67902,0.67908,0.67902,0.67902,76599999.0
2006-09-07 15:53:00,0.67907,0.6791,0.67904,0.67905,210100000.0
2006-09-07 15:54:00,0.679,0.67906,0.67889,0.67905,163400000.0
2006-09-07 15:55:00,0.6791,0.6791,0.67905,0.67908,127900002.0
2006-09-07 15:56:00,0.67912,0.6792,0.6791,0.67912,158800002.0
2006-09-07 15:57:00,0.6791,0.67915,0.6791,0.67914,52700001.0
2006-09-07 15:58:00,0.67913,0.67913,0.67909,0.67909,96500001.0
2006-09-07 15:59:00,0.67915,0.67921,0.67911,0.67912,97200001.0
2006-09-07 16:00:00,0.67905,0.67921,0.67905,0.67918,178900001.0
2006-09-07 16:01:00,0.67918,0.67923,0.67914,0.67923,245500005.0
2006-09-07 16:02:00,0.67927,0.6793,0.67923,0.67927,118900003.0
2006-09-07 16:03:00,0.6792,0.67925,0.67915,0.67917,183099999.0
2006-09-07 16:04:00,0.67917,0.6792,0.67911,0.67914,119500002.0
2006-09-07 16:05:00,0.6791,0.67918,0.6791,0.67912,227599994.0
2006-09-07 16:06:00,0.67911,0.6792,0.67908,0.6792,138099997.0
2006-09-07 16:07:00,0.67916,0.67916,0.67904,0.67912,141400000.0
2006-09-07 16:08:00,0.67913,0.6792,0.67912,0.6792,145400000.0
2006-09-07 16:09:00,0.67925,0.67925,0.67925,0.67925,90400002.0
2006-09-07 16:10:00,0.67922,0.67924,0.67921,0.67924,57300000.0
2006-09-07 16:11:00,0.67925,0.67925,0.67913,0.67925,161300001.0
2006-09-07 16:12:00,0.67923,0.67925,0.67921,0.67923,166500001.0
2006-09-07 16:13:00,0.67925,0.67925,0.67922,0.67925,104600001.0
2006-09-07 16:14:00,0.67923,0.67923,0.67917,0.67922,179299997.0
2006-09-07 16:15:00,0.6792,0.6792,0.6792,0.6792,16500000.0
2006-09-07 16:16:00,0.67917,0.67921,0.67915,0.6792,253099995.0
2006-09-07 16:17:00,0.67913,0.67922,0.67913,0.67914,122499999.0
2006-09-07 16:18:00,0.67913,0.67913,0.67912,0.67912,80000000.0
2006-09-07 16:19:00,0.67909,0.67915,0.67897,0.67915,98200000.0
2006-09-07 16:20:00,0.67914,0.67914,0.67911,0.67914,135100000.0
2006-09-07 16:21:00,0.6791,0.6791,0.67889,0.67889,46500001.0
2006-09-07 16:22:00,0.67892,0.67892,0.67886,0.67889,99200002.0
2006-09-07 16:23:00,0.67893,0.67893,0.67886,0.67887,230099995.0
2006-09-07 16:24:00,0.6788,0.67883,0.67872,0.67874,213000002.0
2006-09-07 16:25:00,0.67871,0.67875,0.67864,0.67875,90000001.0
2006-09-07 16:26:00,0.67873,0.67873,0.67864,0.67867,78999997.0
2006-09-07 16:27:00,0.67867,0.67873,0.67864,0.67864,174799999.0
2006-09-07 16:28:00,0.67862,0.67867,0.67862,0.67865,37200000.0
2006-09-07 16:29:00,0.67863,0.67863,0.67853,0.6786,137700000.0
2006-09-07 16:30:00,0.67859,0.67865,0.67855,0.67855,130700002.0
2006-09-07 16:31:00,0.67858,0.67863,0.67858,0.67861,59100003.0
2006-09-07 16:32:00,0.67861,0.67863,0.67858,0.67863,101899999.0
2006-09-07 16:33:00,0.67863,0.67863,0.67859,0.67862,222900004.0
2006-09-07 16:34:00,0.67867,0.6788,0.67867,0.67872,99500000.0
2006-09-07 16:35:00,0.67874,0.67889,0.67874,0.67889,160299999.0
2006-09-07 16:36:00,0.67881,0.67892,0.67881,0.67889,87499999.0
2006-09-07 16:37:00,0.67888,0.6789,0.67883,0.67887,121300000.0
2006-09-07 16:38:00,0.67892,0.67892,0.67877,0.67881,140300002.0
2006-09-07 16:39:00,0.67886,0.67892,0.67886,0.67888,222300000.0
2006-09-07 16:40:00,0.6788,0.6788,0.67874,0.67874,87899997.0
2006-09-07 16:41:00,0.6787,0.67883,0.6787,0.67883,174600001.0
2006-09-07 16:42:00,0.67879,0.67882,0.67872,0.67882,168300000.0
2006-09-07 16:43:00,0.6788,0.67883,0.6788,0.67881,102000001.0
2006-09-07 16:44:00,0.67874,0.67884,0.67873,0.67884,260300005.0
2006-09-07 16:45:00,0.67879,0.67887,0.67879,0.67883,152800001.0
2006-09-07 16:46:00,0.67886,0.6789,0.67875,0.67884,249999998.0
2006-09-07 16:47:00,0.67882,0.67882,0.6788,0.67881,74099997.0
2006-09-07 16:48:00,0.67885,0.67885,0.6788,0.67882,117200003.0
2006-09-07 16:49:00,0.67882,0.67887,0.6788,0.6788,98099999.0
2006-09-07 16:50:00,0.67886,0.67891,0.67878,0.67882,261499999.0
2006-09-07 16:51:00,0.6788,0.67891,0.67879,0.67888,210200002.0
2006-09-07 16:52:00,0.6789,0.67895,0.67885,0.67891,126900000.0
2006-09-07 16:53:00,0.67895,0.67895,0.6789,0.67895,176899995.0
2006-09-07 16:54:00,0.67895,0.67899,0.67892,0.67892,97699999.0
2006-09-07 16:55:00,0.67893,0.67897,0.67888,0.67897,94800001.0
2006-09-07 16:56:00,0.67898,0.67901,0.67896,0.67901,137199997.0
2006-09-07 16:57:00,0.67907,0.67912,0.67906,0.67912,86499999.0
2006-09-07 16:58:00,0.67915,0.67918,0.67908,0.67908,243000002.0
2006-09-07 16:59:00,0.67902,0.67923,0.67902,0.6792,197799998.0
2006-09-07 17:00:00,0.67921,0.67948,0.67921,0.67941,167200003.0
2006-09-07 17:01:00,0.67941,0.67941,0.67936,0.67936,175500000.0
2006-09-07 17:02:00,0.67932,0.67936,0.67926,0.67927,158200002.0
2006-09-07 17:03:00,0.67921,0.67922,0.67914,0.67919,204200000.0
2006-09-07 17:04:00,0.67924,0.67935,0.67923,0.6793,92099999.0
2006-09-07 17:05:00,0.6793,0.6793,0.67925,0.67926,219999999.0
2006-09-07 17:06:00,0.67921,0.6794,0.6792,0.67937,164700000.0
2006-09-07 17:07:00,0.67935,0.67951,0.67935,0.67945,200000000.0
2006-09-07 17:08:00,0.67941,0.67941,0.67936,0.6794,62500002.0
2006-09-07 17:09:00,0.67942,0.67942,0.6793,0.67932,118199998.0
2006-09-07 17:10:00,0.6794,0.6794,0.67928,0.67936,171500000.0
2006-09-07 17:11:00,0.67932,0.67932,0.67922,0.67925,137699999.0
2006-09-07 17:12:00,0.67924,0.67924,0.67921,0.67924,92400001.0
2006-09-07 17:13:00,0.67927,0.67935,0.67921,0.67924,149699998.0
2006-09-07 17:14:00,0.67922,0.67925,0.6792,0.67925,141199997.0
2006-09-07 17:15:00,0.67924,0.67924,0.67918,0.67923,154500003.0
2006-09-07 17:16:00,0.67923,0.67923,0.67915,0.67917,242699996.0
2006-09-07 17:17:00,0.67917,0.67931,0.67917,0.6793,114400000.0
2006-09-07 17:18:00,0.67926,0.67929,0.6792,0.67929,171100002.0
2006-09-07 17:19:00,0.67933,0.67933,0.67927,0.67928,145900004.0
2006-09-07 17:20:00,0.67932,0.67932,0.67921,0.67922,149800001.0
2006-09-07 17:21:00,0.67927,0.67928,0.67917,0.6792,238800001.0
2006-09-07 17:22:00,0.67924,0.67931,0.67924,0.67926,163200003.0
2006-09-07 17:23:00,0.67923,0.67928,0.6792,0.6792,204600001.0
2006-09-07 17:24:00,0.6792,0.6792,0.67905,0.67912,197299999.0
2006-09-07 17:25:00,0.67912,0.6792,0.67912,0.6792,36900000.0
2006-09-07 17:26:00,0.67921,0.67933,0.67921,0.67933,61000001.0
2006-09-07 17:27:00,0.6793,0.6793,0.67927,0.67927,161499997.0
2006-09-07 17:28:00,0.67922,0.67931,0.67919,0.67927,155599996.0
2006-09-07 17:29:00,0.67923,0.67929,0.67918,0.67925,267599996.0
2006-09-07 17:30:00,0.67927,0.67934,0.67926,0.67932,185300001.0
2006-09-07 17:31:00,0.6793,0.67932,0.67927,0.67931,121300002.0
2006-09-07 17:32:00,0.67934,0.67934,0.6792,0.67924,114399998.0
2006-09-07 17:33:00,0.67926,0.67928,0.67918,0.67928,201899999.0
2006-09-07 17:34:00,0.67929,0.67929,0.67916,0.67917,115100003.0
2006-09-07 17:35:00,0.67922,0.67925,0.6792,0.67925,125399998.0
2006-09-07 17:36:00,0.67924,0.6793,0.67922,0.67922,113100002.0
2006-09-07 17:37:00,0.67921,0.67921,0.67915,0.6792,197700001.0
2006-09-07 17:38:00,0.67916,0.67916,0.67914,0.67914,58400000.0
2006-09-07 17:39:00,0.67912,0.67922,0.67912,0.67917,185499996.0
2006-09-07 17:40:00,0.67914,0.67919,0.67914,0.67916,152899997.0
2006-09-07 17:41:00,0.67916,0.67917,0.67907,0.67917,102800001.0
2006-09-07 17:42:00,0.67915,0.67918,0.6791,0.6791,115300000.0
2006-09-07 17:43:00,0.67917,0.67921,0.67917,0.67921,123000000.0
2006-09-07 17:44:00,0.6792,0.67926,0.67916,0.67926,115200000.0
2006-09-07 17:45:00,0.67925,0.6793,0.67921,0.67921,174800001.0
2006-09-07 17:46:00,0.67924,0.67924,0.67919,0.67924,86899999.0
2006-09-07 17:47:00,0.67921,0.67922,0.67917,0.67917,148700002.0
2006-09-07 17:48:00,0.67913,0.67913,0.67905,0.67911,99300001.0
2006-09-07 17:49:00,0.6791,0.67915,0.67909,0.67912,134599999.0
2006-09-07 17:50:00,0.67904,0.67904,0.67902,0.67902,102299998.0
2006-09-07 17:51:00,0.67899,0.6791,0.67899,0.67907,148800002.0
2006-09-07 17:52:00,0.67902,0.67907,0.679,0.67901,112600000.0
2006-09-07 17:53:00,0.679,0.67906,0.679,0.67905,171900000.0
2006-09-07 17:54:00,0.67906,0.67916,0.67904,0.67916,80399998.0
2006-09-07 17:55:00,0.67917,0.67917,0.67906,0.67914,175199997.0
2006-09-07 17:56:00,0.67918,0.67918,0.67906,0.67906,127100000.0
2006-09-07 17:57:00,0.67909,0.67919,0.67907,0.6791,100600001.0
2006-09-07 17:58:00,0.67913,0.67913,0.67903,0.67903,51700000.0
2006-09-07 17:59:00,0.67912,0.67962,0.67912,0.67962,144399999.0
2006-09-07 18:00:00,0.67975,0.67979,0.67941,0.67941,252000001.0
2006-09-07 18:01:00,0.67945,0.67947,0.67925,0.67927,1290099993.0
2006-09-07 18:02:00,0.67925,0.67939,0.67925,0.67934,1726900000.0
2006-09-07 18:03:00,0.67939,0.67948,0.67936,0.67938,1763699997.0
2006-09-07 18:04:00,0.67933,0.67939,0.67928,0.67937,858200010.0
2006-09-07 18:05:00,0.6793,0.6793,0.6792,0.6792,1252299998.0
2006-09-07 18:06:00,0.67918,0.67921,0.67912,0.67913,1647799999.0
2006-09-07 18:07:00,0.67915,0.6792,0.67906,0.6791,1971100008.0
2006-09-07 18:08:00,0.6791,0.6792,0.6791,0.6791,964800002.0
2006-09-07 18:09:00,0.67908,0.6791,0.67904,0.67908,964800002.0
2006-09-07 18:10:00,0.6791,0.67912,0.67905,0.6791,1120700003.0
2006-09-07 18:11:00,0.67905,0.67915,0.67903,0.67915,1092599995.0
2006-09-07 18:12:00,0.67905,0.67912,0.679,0.679,876699999.0
2006-09-07 18:13:00,0.67902,0.67905,0.67899,0.67902,851500003.0
2006-09-07 18:14:00,0.67901,0.67905,0.67894,0.679,1669099989.0
2006-09-07 18:15:00,0.6791,0.6791,0.6789,0.6789,1220799999.0
2006-09-07 18:16:00,0.67897,0.67898,0.67885,0.67898,1220799999.0
2006-09-07 18:17:00,0.67899,0.67904,0.67889,0.67889,939999999.0
2006-09-07 18:18:00,0.6789,0.67902,0.6789,0.679,962600006.0
2006-09-07 18:19:00,0.679,0.67908,0.67894,0.67906,652500000.0
2006-09-07 18:20:00,0.67912,0.67912,0.67904,0.67909,809899995.0
2006-09-07 18:21:00,0.67905,0.67905,0.67898,0.67901,1022200003.0
2006-09-07 18:22:00,0.67901,0.67901,0.67886,0.67886,1070099994.0
2006-09-07 18:23:00,0.67883,0.67896,0.67883,0.67896,1317699998.0
2006-09-07 18:24:00,0.6789,0.67902,0.67884,0.679,961200010.0
2006-09-07 18:25:00,0.67901,0.67904,0.67897,0.67901,735500005.0
2006-09-07 18:26:00,0.67903,0.67905,0.67895,0.67895,1106600015.0
2006-09-07 18:27:00,0.67901,0.67901,0.67876,0.67898,833000003.0
2006-09-07 18:28:00,0.67902,0.67905,0.67892,0.67905,631100003.0
2006-09-07 18:29:00,0.67908,0.67909,0.67886,0.67904,715000001.0
2006-09-07 18:30:00,0.67904,0.67908,0.67895,0.67906,615100000.0
2006-09-07 18:31:00,0.67907,0.6792,0.67897,0.6792,579500000.0
2006-09-07 18:32:00,0.67925,0.67925,0.67913,0.67915,631400005.0
2006-09-07 18:33:00,0.67918,0.67924,0.67916,0.67924,1013000000.0
2006-09-07 18:34:00,0.67924,0.67926,0.67916,0.67918,1031100005.0
2006-09-07 18:35:00,0.67921,0.67924,0.67919,0.67919,366799998.0
2006-09-07 18:36:00,0.67915,0.6792,0.67915,0.6792,121600001.0
2006-09-07 18:37:00,0.67915,0.67915,0.67906,0.67907,280800005.0
2006-09-07 18:38:00,0.67905,0.6791,0.67905,0.6791,342299998.0
2006-09-07 18:39:00,0.67915,0.67915,0.67912,0.67913,396500002.0
2006-09-07 18:40:00,0.67913,0.67913,0.67894,0.67901,401700003.0
2006-09-07 18:41:00,0.679,0.67903,0.67892,0.67895,783999995.0
2006-09-07 18:42:00,0.67895,0.67904,0.67895,0.679,365700002.0
2006-09-07 18:43:00,0.67894,0.67894,0.67887,0.67889,206599998.0
2006-09-07 18:44:00,0.67893,0.67904,0.6789,0.67895,700999996.0
2006-09-07 18:45:00,0.67891,0.67897,0.67884,0.67885,418599997.0
2006-09-07 18:46:00,0.67894,0.67894,0.67888,0.6789,241699998.0
2006-09-07 18:47:00,0.67894,0.67895,0.67889,0.67891,188700000.0
2006-09-07 18:48:00,0.67887,0.67894,0.67884,0.67894,321300003.0
2006-09-07 18:49:00,0.6789,0.67903,0.6789,0.67903,187499998.0
2006-09-07 18:50:00,0.67904,0.6791,0.67904,0.67909,79799999.0
2006-09-07 18:51:00,0.67908,0.67908,0.67902,0.67905,422300002.0
2006-09-07 18:52:00,0.67907,0.67908,0.67902,0.67905,274999999.0
2006-09-07 18:53:00,0.67903,0.67903,0.67887,0.67887,702400003.0
2006-09-07 18:54:00,0.67902,0.67902,0.6789,0.67895,232899995.0
2006-09-07 18:55:00,0.67894,0.67904,0.67892,0.67902,682000002.0
2006-09-07 18:56:00,0.67903,0.67914,0.67902,0.67903,312799998.0
2006-09-07 18:57:00,0.67905,0.67911,0.67895,0.67903,414700001.0
2006-09-07 18:58:00,0.679,0.67912,0.67899,0.6791,946599996.0
2006-09-07 18:59:00,0.67909,0.67915,0.67907,0.67909,741499998.0
2006-09-07 19:00:00,0.67907,0.67908,0.67895,0.67905,274199995.0
2006-09-07 19:01:00,0.67903,0.67908,0.679,0.67908,127099999.0
2006-09-07 19:02:00,0.67914,0.67919,0.67906,0.67907,524499998.0
2006-09-07 19:03:00,0.67922,0.67925,0.67904,0.67904,630400005.0
2006-09-07 19:04:00,0.67907,0.67924,0.67907,0.67908,395299995.0
2006-09-07 19:05:00,0.67912,0.67915,0.67907,0.6791,511400000.0
2006-09-07 19:06:00,0.67905,0.67918,0.67905,0.67911,558000002.0
2006-09-07 19:07:00,0.67919,0.67922,0.67913,0.67922,253600000.0
2006-09-07 19:08:00,0.6793,0.67937,0.67922,0.67922,1081900011.0
2006-09-07 19:09:00,0.67918,0.67932,0.67911,0.67911,659200001.0
2006-09-07 19:10:00,0.67913,0.67913,0.67893,0.67897,347700001.0
2006-09-07 19:11:00,0.67892,0.67894,0.67886,0.67886,127600002.0
2006-09-07 19:12:00,0.67882,0.6789,0.67881,0.67885,261700006.0
2006-09-07 19:13:00,0.67885,0.67892,0.67884,0.67884,310399990.0
2006-09-07 19:14:00,0.67885,0.67902,0.67885,0.67896,308200000.0
2006-09-07 19:15:00,0.67898,0.67899,0.67884,0.67884,553300005.0
2006-09-07 19:16:00,0.67885,0.6789,0.67877,0.67877,157399997.0
2006-09-07 19:17:00,0.67877,0.67886,0.67877,0.67881,309899998.0
2006-09-07 19:18:00,0.67878,0.67883,0.67878,0.6788,267999999.0
2006-09-07 19:19:00,0.67877,0.67888,0.67877,0.67887,506299995.0
2006-09-07 19:20:00,0.67887,0.67894,0.67875,0.67875,417899995.0
2006-09-07 19:21:00,0.67874,0.67895,0.67874,0.67887,320199997.0
2006-09-07 19:22:00,0.67891,0.67896,0.67886,0.67895,384399999.0
2006-09-07 19:23:00,0.67893,0.67899,0.67892,0.67896,346699999.0
2006-09-07 19:24:00,0.67895,0.67905,0.67892,0.67905,162999998.0
2006-09-07 19:25:00,0.67903,0.67907,0.67896,0.67907,180600001.0
2006-09-07 19:26:00,0.679,0.67905,0.67892,0.67892,578000000.0
2006-09-07 19:27:00,0.67897,0.67903,0.67894,0.67903,634599995.0
2006-09-07 19:28:00,0.67901,0.67908,0.67896,0.67908,336200009.0
2006-09-07 19:29:00,0.67905,0.67905,0.67898,0.679,596700002.0
2006-09-07 19:30:00,0.67898,0.67905,0.67895,0.679,666800008.0
2006-09-07 19:31:00,0.67901,0.67903,0.67894,0.679,621800006.0
2006-09-07 19:32:00,0.67903,0.67905,0.67901,0.67903,412500001.0
2006-09-07 19:33:00,0.67898,0.67905,0.67896,0.67896,213800000.0
2006-09-07 19:34:00,0.67895,0.67904,0.67894,0.679,490799998.0
2006-09-07 19:35:00,0.679,0.67906,0.67898,0.67902,499399999.0
2006-09-07 19:36:00,0.67901,0.67901,0.67889,0.67898,587300003.0
2006-09-07 19:37:00,0.67895,0.67902,0.67894,0.67895,209500001.0
2006-09-07 19:38:00,0.67897,0.67902,0.67893,0.67893,254600002.0
2006-09-07 19:39:00,0.67898,0.67899,0.67891,0.67892,907899993.0
2006-09-07 19:40:00,0.67893,0.67902,0.67893,0.67897,668600000.0
2006-09-07 19:41:00,0.67897,0.67901,0.6789,0.67898,840299997.0
2006-09-07 19:42:00,0.67898,0.679,0.67895,0.679,253300005.0
2006-09-07 19:43:00,0.67899,0.679,0.67897,0.679,106100000.0
2006-09-07 19:44:00,0.67894,0.67898,0.67892,0.67892,306500002.0
2006-09-07 19:45:00,0.67895,0.67895,0.6789,0.67892,379400002.0
2006-09-07 19:46:00,0.67895,0.67897,0.67895,0.67895,131000000.0
2006-09-07 19:47:00,0.67893,0.67896,0.6789,0.67896,66300002.0
2006-09-07 19:48:00,0.67897,0.67898,0.67895,0.67895,154700002.0
2006-09-07 19:49:00,0.67893,0.67904,0.67893,0.67904,265800002.0
2006-09-07 19:50:00,0.67901,0.67906,0.679,0.67902,316000005.0
2006-09-07 19:51:00,0.67905,0.67908,0.679,0.67905,293300001.0
2006-09-07 19:52:00,0.67903,0.67904,0.67899,0.679,181700003.0
2006-09-07 19:53:00,0.67901,0.67906,0.679,0.679,157400004.0
2006-09-07 19:54:00,0.679,0.679,0.67895,0.679,109399998.0
2006-09-07 19:55:00,0.67902,0.67902,0.67895,0.67895,96600001.0
2006-09-07 19:56:00,0.67894,0.67894,0.67892,0.67894,85000000.0
2006-09-07 19:57:00,0.67894,0.67894,0.67884,0.67888,549799999.0
2006-09-07 19:58:00,0.67886,0.67888,0.67878,0.67884,248600001.0
2006-09-07 19:59:00,0.67887,0.6789,0.67887,0.67887,514400001.0
2006-09-07 20:00:00,0.67895,0.67898,0.67893,0.67893,172500001.0
2006-09-07 20:01:00,0.67892,0.679,0.67892,0.679,234100002.0
2006-09-07 20:02:00,0.67897,0.67903,0.67886,0.67886,178600000.0
2006-09-07 20:03:00,0.67897,0.679,0.67889,0.67898,218699995.0
2006-09-07 20:04:00,0.67902,0.67904,0.67901,0.67904,91999999.0
2006-09-07 20:05:00,0.67901,0.67901,0.67885,0.67893,190699998.0
2006-09-07 20:06:00,0.67892,0.67895,0.67892,0.67892,163699998.0
2006-09-07 20:07:00,0.67888,0.67894,0.67888,0.67894,158400003.0
2006-09-07 20:08:00,0.67893,0.67894,0.67885,0.67887,654999996.0
2006-09-07 20:09:00,0.67885,0.67902,0.67885,0.67902,283399998.0
2006-09-07 20:10:00,0.67903,0.67903,0.67895,0.67902,209700003.0
2006-09-07 20:11:00,0.67901,0.67901,0.67897,0.679,240400000.0
2006-09-07 20:12:00,0.679,0.67907,0.67893,0.679,832499994.0
2006-09-07 20:13:00,0.67899,0.67902,0.67895,0.67899,409600004.0
2006-09-07 20:14:00,0.679,0.67903,0.67898,0.67898,579399999.0
2006-09-07 20:15:00,0.679,0.67902,0.67894,0.67897,937999997.0
2006-09-07 20:16:00,0.67898,0.67899,0.67889,0.67891,379399997.0
2006-09-07 20:17:00,0.67892,0.679,0.67891,0.67895,267500000.0
2006-09-07 20:18:00,0.67893,0.67893,0.67883,0.67883,353100002.0
2006-09-07 20:19:00,0.67883,0.67891,0.67877,0.67881,641999998.0
2006-09-07 20:20:00,0.67884,0.67893,0.67884,0.67884,423600006.0
2006-09-07 20:21:00,0.67885,0.6789,0.67884,0.67884,55100000.0
2006-09-07 20:22:00,0.67885,0.67891,0.67885,0.6789,142300001.0
2006-09-07 20:23:00,0.67895,0.67898,0.67893,0.67895,602399997.0
2006-09-07 20:24:00,0.6789,0.67894,0.67885,0.67889,398999995.0
2006-09-07 20:25:00,0.6789,0.67898,0.67887,0.67887,549300001.0
2006-09-07 20:26:00,0.67885,0.67893,0.67883,0.67887,723600000.0
2006-09-07 20:27:00,0.67883,0.67894,0.67883,0.6789,343400000.0
2006-09-07 20:28:00,0.67897,0.67897,0.67888,0.67894,559600000.0
2006-09-07 20:29:00,0.67896,0.67896,0.67886,0.6789,531899998.0
2006-09-07 20:30:00,0.67893,0.67897,0.67888,0.67892,1964699989.0
2006-09-07 20:31:00,0.67893,0.67899,0.67888,0.6789,1021100008.0
2006-09-07 20:32:00,0.67893,0.67899,0.6789,0.67895,1491999997.0
2006-09-07 20:33:00,0.67895,0.67898,0.67893,0.67895,331299998.0
2006-09-07 20:34:00,0.67893,0.67895,0.67892,0.67892,383399999.0
2006-09-07 20:35:00,0.67895,0.67895,0.6789,0.67895,401499999.0
2006-09-07 20:36:00,0.67881,0.67903,0.67872,0.67877,329199996.0
2006-09-07 20:37:00,0.67892,0.67894,0.67887,0.67892,603099997.0
2006-09-07 20:38:00,0.6789,0.67898,0.6789,0.6789,917400008.0
2006-09-07 20:39:00,0.67892,0.67902,0.67889,0.67898,498799997.0
2006-09-07 20:40:00,0.67893,0.67896,0.67877,0.67885,408400000.0
2006-09-07 20:41:00,0.67883,0.67887,0.67873,0.6788,258599997.0
2006-09-07 20:42:00,0.67878,0.6789,0.67878,0.67887,149699996.0
2006-09-07 20:43:00,0.67885,0.67893,0.67885,0.6789,630600001.0
2006-09-07 20:44:00,0.67893,0.67895,0.67885,0.67893,1094000005.0
2006-09-07 20:45:00,0.67896,0.67901,0.67887,0.67893,414199997.0
2006-09-07 20:46:00,0.67888,0.67888,0.67869,0.67877,248099998.0
2006-09-07 20:47:00,0.67877,0.67883,0.67871,0.6788,660800001.0
2006-09-07 20:48:00,0.67875,0.67882,0.67872,0.67872,847199994.0
2006-09-07 20:49:00,0.67872,0.67875,0.67869,0.67874,253000001.0
2006-09-07 20:50:00,0.67873,0.67881,0.67867,0.67881,1417299988.0
2006-09-07 20:51:00,0.67881,0.67889,0.67875,0.67887,630599989.0
2006-09-07 20:52:00,0.6789,0.6789,0.6788,0.6788,560500002.0
2006-09-07 20:53:00,0.67885,0.67892,0.67878,0.67886,1145400000.0
2006-09-07 20:54:00,0.6789,0.67892,0.67878,0.67887,796499999.0
2006-09-07 20:55:00,0.67884,0.67884,0.67876,0.67882,460999995.0
2006-09-07 20:56:00,0.67883,0.67894,0.67879,0.67881,982799995.0
2006-09-07 20:57:00,0.67886,0.67894,0.67882,0.67882,996900001.0
2006-09-07 20:58:00,0.6788,0.67889,0.6788,0.67885,677200001.0
2006-09-07 20:59:00,0.67885,0.67888,0.67875,0.6788,1543799998.0
2006-09-07 21:00:00,0.67884,0.67893,0.67883,0.67887,1625700007.0
2006-09-07 21:01:00,0.67887,0.67898,0.67884,0.6789,1095300001.0
2006-09-07 21:02:00,0.6789,0.67891,0.6788,0.67891,708900002.0
2006-09-07 21:03:00,0.67887,0.67898,0.67887,0.67891,603799998.0
2006-09-07 21:04:00,0.67891,0.67891,0.67887,0.67887,492400000.0
2006-09-07 21:05:00,0.67885,0.67891,0.67881,0.67884,583399995.0
2006-09-07 21:06:00,0.67881,0.67881,0.67873,0.67875,563400005.0
2006-09-07 21:07:00,0.67875,0.67877,0.6787,0.6787,178100000.0
2006-09-07 21:08:00,0.67866,0.67869,0.6786,0.67863,132700002.0
2006-09-07 21:09:00,0.67865,0.67866,0.67859,0.67865,277499997.0
2006-09-07 21:10:00,0.67865,0.67873,0.67863,0.67873,99400002.0
2006-09-07 21:11:00,0.67872,0.67878,0.67872,0.67878,229900001.0
2006-09-07 21:12:00,0.67871,0.67875,0.67871,0.67875,117600001.0
2006-09-07 21:13:00,0.67875,0.67877,0.67872,0.67872,309700004.0
2006-09-07 21:14:00,0.67874,0.67876,0.67866,0.67868,815099996.0
2006-09-07 21:15:00,0.67868,0.67874,0.67867,0.67871,263400001.0
2006-09-07 21:16:00,0.67869,0.67875,0.67867,0.67874,250899998.0
2006-09-07 21:17:00,0.6787,0.67872,0.67866,0.67872,187699999.0
2006-09-07 21:18:00,0.6787,0.67873,0.67867,0.6787,86800002.0
2006-09-07 21:19:00,0.67867,0.6787,0.6786,0.67861,458300003.0
2006-09-07 21:20:00,0.67865,0.67865,0.6786,0.67862,924600001.0
2006-09-07 21:21:00,0.67863,0.67863,0.6785,0.6785,361500007.0
2006-09-07 21:22:00,0.67852,0.67858,0.67852,0.67854,818699999.0
2006-09-07 21:23:00,0.67854,0.67862,0.67854,0.67861,101299998.0
2006-09-07 21:24:00,0.67861,0.67863,0.67856,0.67856,334900004.0
2006-09-07 21:25:00,0.67857,0.6786,0.67853,0.67857,211199997.0
2006-09-07 21:26:00,0.67861,0.67861,0.67855,0.67855,61700000.0
2006-09-07 21:27:00,0.67859,0.67859,0.67854,0.67859,188699997.0
2006-09-07 21:28:00,0.67858,0.67861,0.67851,0.67853,289800002.0
2006-09-07 21:29:00,0.67854,0.67855,0.6785,0.6785,62500001.0
2006-09-07 21:30:00,0.67848,0.67855,0.67848,0.67853,180700002.0
2006-09-07 21:31:00,0.67854,0.67862,0.67854,0.67862,251899999.0
2006-09-07 21:32:00,0.6786,0.6786,0.6785,0.67858,739800000.0
2006-09-07 21:33:00,0.67861,0.67869,0.67859,0.67859,389100002.0
2006-09-07 21:34:00,0.67857,0.67863,0.67857,0.67857,692499997.0
2006-09-07 21:35:00,0.67859,0.67859,0.67851,0.67853,206499999.0
2006-09-07 21:36:00,0.67859,0.67861,0.67851,0.67851,185300001.0
2006-09-07 21:37:00,0.67856,0.6786,0.67854,0.6786,269999997.0
2006-09-07 21:38:00,0.67859,0.6786,0.67852,0.6786,87999999.0
2006-09-07 21:39:00,0.67852,0.67865,0.67852,0.67865,206599998.0
2006-09-07 21:40:00,0.67859,0.67866,0.67858,0.67858,226300001.0
2006-09-07 21:41:00,0.67858,0.6786,0.67857,0.6786,74000000.0
2006-09-07 21:42:00,0.67856,0.67862,0.67855,0.67862,224199994.0
2006-09-07 21:43:00,0.67864,0.67871,0.67862,0.67868,362600000.0
2006-09-07 21:44:00,0.67868,0.67874,0.67868,0.67874,433299999.0
2006-09-07 21:45:00,0.67874,0.67874,0.67872,0.67874,106900003.0
2006-09-07 21:46:00,0.67875,0.67875,0.6787,0.6787,343800001.0
2006-09-07 21:47:00,0.6787,0.67873,0.6787,0.6787,211199997.0
2006-09-07 21:48:00,0.6787,0.6787,0.67865,0.67867,138900000.0
2006-09-07 21:49:00,0.67867,0.67873,0.67867,0.67873,226300001.0
2006-09-07 21:50:00,0.67873,0.67875,0.6787,0.67875,128000000.0
2006-09-07 21:51:00,0.67873,0.67873,0.67867,0.67872,293599997.0
2006-09-07 21:52:00,0.6787,0.67877,0.6787,0.6787,77399998.0
2006-09-07 21:53:00,0.67875,0.67875,0.67873,0.67873,175699997.0
2006-09-07 21:54:00,0.67872,0.67874,0.67867,0.67873,327699997.0
2006-09-07 21:55:00,0.67873,0.67875,0.6787,0.6787,158000003.0
2006-09-07 21:56:00,0.67871,0.67871,0.67865,0.67865,166600003.0
2006-09-07 21:57:00,0.67867,0.67868,0.67862,0.67865,255499999.0
2006-09-07 21:58:00,0.67865,0.67868,0.67864,0.67868,95400002.0
2006-09-07 21:59:00,0.67869,0.67871,0.67861,0.67871,452300005.0
2006-09-07 22:00:00,0.6787,0.6787,0.67865,0.67868,254700001.0
2006-09-07 22:01:00,0.6787,0.67873,0.67865,0.6787,238200001.0
2006-09-07 22:02:00,0.67868,0.67868,0.67855,0.67855,505600009.0
2006-09-07 22:03:00,0.67855,0.67862,0.67853,0.67862,505600001.0
2006-09-07 22:04:00,0.67863,0.67869,0.67859,0.67868,365899996.0
2006-09-07 22:05:00,0.67865,0.67867,0.67865,0.67867,152499999.0
2006-09-07 22:06:00,0.67867,0.67867,0.67859,0.67865,116000000.0
2006-09-07 22:07:00,0.67865,0.67878,0.67865,0.67878,152299998.0
2006-09-07 22:08:00,0.67877,0.67887,0.67877,0.6788,249699998.0
2006-09-07 22:09:00,0.67882,0.67882,0.6788,0.67881,107699997.0
2006-09-07 22:10:00,0.67875,0.67885,0.67873,0.67878,175899998.0
2006-09-07 22:11:00,0.67885,0.67885,0.67882,0.67882,101599998.0
2006-09-07 22:12:00,0.67881,0.67881,0.67874,0.67874,437099995.0
2006-09-07 22:13:00,0.67881,0.67883,0.67878,0.67883,197600003.0
2006-09-07 22:14:00,0.67881,0.67884,0.67878,0.67881,139599996.0
2006-09-07 22:15:00,0.67884,0.67886,0.67876,0.67881,538499996.0
2006-09-07 22:16:00,0.67882,0.67885,0.67878,0.67882,458199999.0
2006-09-07 22:17:00,0.6789,0.67895,0.67866,0.67887,227900002.0
2006-09-07 22:18:00,0.67885,0.67885,0.67885,0.67885,29700000.0
2006-09-07 22:19:00,0.67884,0.67884,0.67876,0.67877,206499998.0
2006-09-07 22:20:00,0.67878,0.67883,0.67877,0.67883,106200001.0
2006-09-07 22:21:00,0.67883,0.67883,0.67877,0.67879,407000005.0
2006-09-07 22:22:00,0.67882,0.67885,0.6788,0.6788,338100002.0
2006-09-07 22:23:00,0.67877,0.67889,0.67877,0.67877,588799998.0
2006-09-07 22:24:00,0.6788,0.67885,0.67877,0.67882,319600000.0
2006-09-07 22:25:00,0.6788,0.67885,0.6788,0.67885,273600000.0
2006-09-07 22:26:00,0.67882,0.67888,0.6788,0.67883,261700001.0
2006-09-07 22:27:00,0.67887,0.67888,0.67881,0.67888,60499998.0
2006-09-07 22:28:00,0.67887,0.67887,0.67875,0.67884,146700000.0
2006-09-07 22:29:00,0.6789,0.67899,0.67876,0.67898,388600000.0
2006-09-07 22:30:00,0.67897,0.67902,0.67896,0.679,141800000.0
2006-09-07 22:31:00,0.679,0.6791,0.67895,0.6791,75400001.0
2006-09-07 22:32:00,0.67917,0.6792,0.67912,0.67912,263399999.0
2006-09-07 22:33:00,0.679,0.67906,0.67894,0.67895,256599996.0
2006-09-07 22:34:00,0.67891,0.67891,0.67885,0.67888,322499997.0
2006-09-07 22:35:00,0.67891,0.67901,0.67888,0.67901,158600001.0
2006-09-07 22:36:00,0.67904,0.6791,0.67902,0.67908,139099999.0
2006-09-07 22:37:00,0.67901,0.67901,0.67883,0.67883,241899998.0
2006-09-07 22:38:00,0.67885,0.6789,0.67885,0.6789,114799999.0
2006-09-07 22:39:00,0.67892,0.67893,0.6789,0.67892,265600002.0
2006-09-07 22:40:00,0.67892,0.67896,0.6789,0.67894,321099999.0
2006-09-07 22:41:00,0.67893,0.67894,0.67889,0.67889,189600000.0
2006-09-07 22:42:00,0.67876,0.67882,0.67875,0.67875,290299996.0
2006-09-07 22:43:00,0.67879,0.67879,0.67875,0.67879,70000000.0
2006-09-07 22:44:00,0.67884,0.67884,0.6788,0.67881,103000001.0
2006-09-07 22:45:00,0.67882,0.67882,0.67873,0.67878,134299996.0
2006-09-07 22:46:00,0.67877,0.67877,0.67871,0.67871,186799997.0
2006-09-07 22:47:00,0.67875,0.67879,0.6787,0.6787,250000001.0
2006-09-07 22:48:00,0.6787,0.67876,0.67863,0.67863,261999997.0
2006-09-07 22:49:00,0.67871,0.67871,0.67862,0.67864,170799998.0
2006-09-07 22:50:00,0.6787,0.67873,0.67867,0.67867,42200001.0
2006-09-07 22:51:00,0.67868,0.67868,0.67865,0.67868,123900003.0
2006-09-07 22:52:00,0.67868,0.67868,0.6786,0.6786,128600003.0
2006-09-07 22:53:00,0.6786,0.67869,0.6786,0.67866,116300002.0
2006-09-07 22:54:00,0.67868,0.67873,0.67867,0.67868,49300000.0
2006-09-07 22:55:00,0.67869,0.67872,0.67867,0.67867,114500001.0
2006-09-07 22:56:00,0.67865,0.67869,0.67862,0.67864,248800008.0
2006-09-07 22:57:00,0.67861,0.6787,0.67861,0.6787,208900005.0
2006-09-07 22:58:00,0.67871,0.67871,0.67863,0.67866,252100004.0
2006-09-07 22:59:00,0.6786,0.6786,0.67828,0.67828,253299996.0
2006-09-07 23:00:00,0.67825,0.67864,0.67825,0.67839,159600000.0
2006-09-07 23:01:00,0.67835,0.67846,0.67834,0.67843,192700001.0
2006-09-07 23:02:00,0.67841,0.67852,0.67841,0.67851,199100002.0
2006-09-07 23:03:00,0.67854,0.67859,0.67851,0.67857,90900001.0
2006-09-07 23:04:00,0.67855,0.67863,0.67852,0.67853,83399999.0
2006-09-07 23:05:00,0.67854,0.67855,0.67846,0.6785,189399998.0
2006-09-07 23:06:00,0.67849,0.67853,0.67838,0.67838,216100004.0
2006-09-07 23:07:00,0.67835,0.67842,0.67835,0.67842,1900000.0
2006-09-07 23:08:00,0.67842,0.67849,0.6784,0.67845,273600002.0
2006-09-07 23:09:00,0.67837,0.67839,0.67821,0.67825,161899997.0
2006-09-07 23:10:00,0.67843,0.67844,0.67833,0.67837,122100002.0
2006-09-07 23:11:00,0.67836,0.67836,0.67825,0.67827,156000003.0
2006-09-07 23:12:00,0.67836,0.67846,0.67833,0.67846,92600001.0
2006-09-07 23:13:00,0.6784,0.67852,0.6784,0.67852,82300000.0
2006-09-07 23:14:00,0.67837,0.67854,0.67813,0.67852,163699999.0
2006-09-07 23:15:00,0.67853,0.67863,0.67853,0.67863,159000001.0
2006-09-07 23:16:00,0.67861,0.67869,0.67861,0.67862,156300002.0
2006-09-07 23:17:00,0.67863,0.67866,0.67853,0.67866,142799998.0
2006-09-07 23:18:00,0.6786,0.6786,0.67852,0.67855,66100001.0
2006-09-07 23:19:00,0.67851,0.67851,0.6785,0.6785,69400001.0
2006-09-07 23:20:00,0.67848,0.6785,0.67847,0.6785,106599999.0
2006-09-07 23:21:00,0.67852,0.67853,0.67848,0.67848,160399996.0
2006-09-07 23:22:00,0.67848,0.67848,0.67839,0.67844,192700001.0
2006-09-07 23:23:00,0.67851,0.67857,0.67848,0.67852,171300003.0
2006-09-07 23:24:00,0.67858,0.67858,0.67852,0.67852,40700000.0
2006-09-07 23:25:00,0.67854,0.67862,0.67854,0.67857,97999999.0
2006-09-07 23:26:00,0.67855,0.67947,0.67848,0.67947,166800003.0
2006-09-07 23:27:00,0.67859,0.6786,0.67859,0.6786,31599999.0
2006-09-07 23:28:00,0.67868,0.67868,0.67865,0.67865,47200000.0
2006-09-07 23:29:00,0.67863,0.67867,0.6786,0.6786,78900000.0
2006-09-07 23:30:00,0.67863,0.67867,0.6786,0.67863,199299999.0
2006-09-07 23:31:00,0.67865,0.67867,0.6786,0.67865,126000004.0
2006-09-07 23:32:00,0.67869,0.67874,0.67869,0.67874,194999999.0
2006-09-07 23:33:00,0.67878,0.67878,0.6787,0.67875,173100004.0
2006-09-07 23:34:00,0.67873,0.67873,0.67866,0.67867,170999998.0
2006-09-07 23:35:00,0.67867,0.67867,0.67856,0.67864,158500002.0
2006-09-07 23:36:00,0.67864,0.67868,0.67864,0.67868,39800000.0
2006-09-07 23:37:00,0.67873,0.67873,0.67868,0.67871,79599998.0
2006-09-07 23:38:00,0.67865,0.67873,0.67865,0.6787,66900000.0
2006-09-07 23:39:00,0.67876,0.67878,0.67875,0.67875,254999998.0
2006-09-07 23:40:00,0.67873,0.67873,0.67866,0.67873,104499999.0
2006-09-07 23:41:00,0.67873,0.67873,0.67865,0.67865,122899999.0
2006-09-07 23:42:00,0.67865,0.67865,0.67864,0.67864,9600000.0
2006-09-07 23:43:00,0.67863,0.67869,0.67858,0.67869,119699999.0
2006-09-07 23:44:00,0.67873,0.67873,0.67863,0.67867,173800001.0
2006-09-07 23:45:00,0.67867,0.67873,0.67867,0.67873,79100000.0
2006-09-07 23:46:00,0.67871,0.67871,0.67869,0.67869,27900000.0
2006-09-07 23:47:00,0.67869,0.67869,0.67869,0.67869,52600001.0
2006-09-07 23:48:00,0.67871,0.67874,0.6786,0.6786,208000000.0
2006-09-07 23:49:00,0.6786,0.67863,0.6786,0.67863,62399998.0
2006-09-07 23:50:00,0.67825,0.67847,0.67823,0.67838,156699998.0
2006-09-07 23:51:00,0.67863,0.67863,0.67858,0.67862,175300004.0
2006-09-07 23:52:00,0.67858,0.67865,0.67858,0.67865,74100000.0
2006-09-07 23:53:00,0.67862,0.67867,0.67862,0.67862,186899999.0
2006-09-07 23:54:00,0.67867,0.67867,0.6786,0.6786,227800004.0
2006-09-07 23:55:00,0.6786,0.67865,0.67856,0.67865,176099999.0
2006-09-07 23:56:00,0.67863,0.67863,0.67858,0.67862,214599997.0
2006-09-07 23:57:00,0.6785,0.67886,0.67844,0.67868,178899999.0
2006-09-07 23:58:00,0.67863,0.67863,0.67832,0.67832,89799999.0
2006-09-07 23:59:00,0.6786,0.67869,0.6786,0.67867,145300001.0
2006-09-08 00:00:00,0.67864,0.67871,0.67863,0.67868,153300004.0
2006-09-08 00:01:00,0.67871,0.67875,0.67863,0.67875,157600001.0
2006-09-08 00:02:00,0.67876,0.67882,0.67868,0.67877,207099998.0
2006-09-08 00:03:00,0.67879,0.67881,0.67879,0.67881,113400001.0
2006-09-08 00:04:00,0.67881,0.67881,0.67879,0.67879,38999998.0
2006-09-08 00:05:00,0.67874,0.67892,0.67874,0.67892,41400001.0
2006-09-08 00:06:00,0.67882,0.67886,0.67877,0.67877,146400003.0
2006-09-08 00:07:00,0.6787,0.67873,0.67863,0.67869,96599999.0
2006-09-08 00:08:00,0.67873,0.67883,0.67873,0.6788,199899998.0
2006-09-08 00:09:00,0.67884,0.67884,0.67877,0.67877,93699999.0
2006-09-08 00:10:00,0.67874,0.67881,0.67865,0.67877,323399987.0
2006-09-08 00:11:00,0.67883,0.67883,0.6787,0.6787,79400001.0
2006-09-08 00:12:00,0.67872,0.67878,0.67871,0.67871,182199999.0
2006-09-08 00:13:00,0.67874,0.67883,0.67874,0.67883,6400000.0
2006-09-08 00:14:00,0.67882,0.67882,0.67878,0.67878,58999998.0
2006-09-08 00:15:00,0.67885,0.6789,0.67877,0.6789,103899999.0
2006-09-08 00:16:00,0.6789,0.6789,0.67877,0.67877,140300003.0
2006-09-08 00:17:00,0.6788,0.67882,0.6788,0.67881,44800001.0
2006-09-08 00:18:00,0.67882,0.67885,0.67882,0.67885,112400003.0
2006-09-08 00:19:00,0.67893,0.67893,0.67892,0.67892,80500000.0
2006-09-08 00:20:00,0.679,0.679,0.67893,0.67893,59000000.0
2006-09-08 00:21:00,0.67888,0.67897,0.67883,0.67888,178200001.0
2006-09-08 00:22:00,0.67889,0.67889,0.67877,0.67877,71700002.0
2006-09-08 00:23:00,0.67885,0.67885,0.67883,0.67883,56700000.0
2006-09-08 00:24:00,0.67885,0.67892,0.67884,0.67884,172999999.0
2006-09-08 00:25:00,0.67879,0.67881,0.67875,0.67875,70200003.0
2006-09-08 00:26:00,0.67879,0.67882,0.67875,0.67882,115700001.0
2006-09-08 00:27:00,0.67877,0.6788,0.67869,0.67877,187699999.0
2006-09-08 00:28:00,0.67881,0.67883,0.67879,0.67879,154599999.0
2006-09-08 00:29:00,0.67879,0.67879,0.67873,0.67875,101899998.0
2006-09-08 00:30:00,0.67883,0.67883,0.67874,0.67881,219600005.0
2006-09-08 00:31:00,0.6788,0.67883,0.6788,0.67881,175799998.0
2006-09-08 00:32:00,0.67879,0.67885,0.67875,0.67885,110799997.0
2006-09-08 00:33:00,0.67877,0.67883,0.67876,0.67883,131200000.0
2006-09-08 00:34:00,0.67875,0.67885,0.67875,0.67884,195499999.0
2006-09-08 00:35:00,0.67877,0.67885,0.67868,0.67884,193399998.0
2006-09-08 00:36:00,0.67883,0.67883,0.67866,0.6787,101200001.0
2006-09-08 00:37:00,0.67872,0.67872,0.6787,0.6787,49400002.0
2006-09-08 00:38:00,0.67871,0.67871,0.67864,0.67871,123699999.0
2006-09-08 00:39:00,0.67868,0.67872,0.67868,0.67872,3100000.0
2006-09-08 00:40:00,0.6787,0.6787,0.67863,0.67865,107300000.0
2006-09-08 00:41:00,0.67871,0.67872,0.67854,0.6786,239499997.0
2006-09-08 00:42:00,0.67862,0.67869,0.67861,0.67868,106099998.0
2006-09-08 00:43:00,0.67868,0.67868,0.67861,0.67866,214000000.0
2006-09-08 00:44:00,0.67873,0.67873,0.67857,0.67866,151000000.0
2006-09-08 00:45:00,0.67867,0.67876,0.67865,0.67865,150599996.0
2006-09-08 00:46:00,0.67866,0.67873,0.67866,0.67872,129899999.0
2006-09-08 00:47:00,0.67871,0.67875,0.67871,0.67875,121699999.0
2006-09-08 00:48:00,0.6787,0.6787,0.67863,0.67863,151699997.0
2006-09-08 00:49:00,0.67867,0.67867,0.6786,0.6786,236200004.0
2006-09-08 00:50:00,0.67867,0.67875,0.67866,0.67867,63000001.0
2006-09-08 00:51:00,0.67869,0.67874,0.67863,0.67869,118700002.0
2006-09-08 00:52:00,0.67863,0.67865,0.6786,0.6786,94999999.0
2006-09-08 00:53:00,0.67864,0.67866,0.67862,0.67864,73400002.0
2006-09-08 00:54:00,0.67867,0.67868,0.67863,0.67863,50800001.0
2006-09-08 00:55:00,0.67863,0.67863,0.67855,0.67861,166999998.0
2006-09-08 00:56:00,0.6786,0.67865,0.67857,0.67862,54600000.0
2006-09-08 00:57:00,0.67848,0.67854,0.67848,0.67853,104800002.0
2006-09-08 00:58:00,0.67854,0.67863,0.67852,0.67855,111399998.0
2006-09-08 00:59:00,0.67853,0.67861,0.6785,0.67856,90500001.0
2006-09-08 01:00:00,0.67852,0.67853,0.67847,0.67849,83800001.0
2006-09-08 01:01:00,0.67855,0.67855,0.6785,0.6785,8800000.0
2006-09-08 01:02:00,0.67853,0.67853,0.67852,0.67852,20700000.0
2006-09-08 01:03:00,0.67854,0.67854,0.67846,0.67849,237100003.0
2006-09-08 01:04:00,0.67853,0.67863,0.67853,0.67863,138399999.0
2006-09-08 01:05:00,0.67859,0.67859,0.67849,0.67854,72300001.0
2006-09-08 01:06:00,0.67855,0.67855,0.67852,0.67855,93200001.0
2006-09-08 01:07:00,0.67854,0.67854,0.67842,0.67842,150199997.0
2006-09-08 01:08:00,0.67846,0.67861,0.67846,0.67854,163200001.0
2006-09-08 01:09:00,0.67855,0.67855,0.6785,0.67853,108900004.0
2006-09-08 01:10:00,0.67857,0.67864,0.67854,0.67855,200099999.0
2006-09-08 01:11:00,0.67855,0.6786,0.67855,0.67857,99199999.0
2006-09-08 01:12:00,0.67851,0.67853,0.67849,0.67853,92299998.0
2006-09-08 01:13:00,0.67838,0.67858,0.67834,0.67851,104200000.0
2006-09-08 01:14:00,0.67855,0.6786,0.67845,0.67851,89500000.0
2006-09-08 01:15:00,0.67848,0.67851,0.67846,0.67851,145399996.0
2006-09-08 01:16:00,0.67851,0.67855,0.67848,0.67855,84699999.0
2006-09-08 01:17:00,0.67852,0.67854,0.6785,0.67852,162400004.0
2006-09-08 01:18:00,0.67853,0.67854,0.67847,0.67854,94999998.0
2006-09-08 01:19:00,0.6785,0.6785,0.67836,0.6784,255100004.0
2006-09-08 01:20:00,0.67843,0.67855,0.67843,0.6785,138900002.0
2006-09-08 01:21:00,0.67848,0.67854,0.67848,0.67854,33400000.0
2006-09-08 01:22:00,0.67849,0.67855,0.67848,0.6785,150799999.0
2006-09-08 01:23:00,0.67854,0.67859,0.6785,0.6785,80000000.0
2006-09-08 01:24:00,0.67861,0.67863,0.67861,0.67861,137000001.0
2006-09-08 01:25:00,0.67859,0.67872,0.67859,0.67862,180600003.0
2006-09-08 01:26:00,0.67867,0.6787,0.67867,0.67868,65800000.0
2006-09-08 01:27:00,0.67875,0.67875,0.6787,0.6787,207500000.0
2006-09-08 01:28:00,0.67875,0.67875,0.67864,0.67864,92000000.0
2006-09-08 01:29:00,0.67863,0.67874,0.67863,0.67867,178899996.0
2006-09-08 01:30:00,0.67866,0.67867,0.67866,0.67867,67100001.0
2006-09-08 01:31:00,0.6786,0.6786,0.6785,0.6785,90399997.0
2006-09-08 01:32:00,0.67868,0.67868,0.67868,0.67868,34500000.0
2006-09-08 01:33:00,0.67862,0.67865,0.67862,0.67862,50199999.0
2006-09-08 01:34:00,0.67867,0.67868,0.67857,0.67857,114300003.0
2006-09-08 01:35:00,0.67861,0.67866,0.67855,0.67866,160599999.0
2006-09-08 01:36:00,0.67873,0.67873,0.67865,0.6787,158700000.0
2006-09-08 01:37:00,0.67875,0.67875,0.67872,0.67875,155700003.0
2006-09-08 01:38:00,0.67872,0.67877,0.67867,0.67872,177200001.0
2006-09-08 01:39:00,0.67875,0.67875,0.67868,0.67873,104400001.0
2006-09-08 01:40:00,0.67868,0.67874,0.67868,0.67868,220199997.0
2006-09-08 01:41:00,0.67869,0.67876,0.67869,0.67873,210999996.0
2006-09-08 01:42:00,0.67875,0.67877,0.67862,0.67872,224999996.0
2006-09-08 01:43:00,0.6788,0.6788,0.67878,0.67878,81299999.0
2006-09-08 01:44:00,0.67868,0.6788,0.67868,0.6788,101900003.0
2006-09-08 01:45:00,0.67876,0.67877,0.67864,0.67877,130200002.0
2006-09-08 01:46:00,0.67875,0.67875,0.67864,0.67871,67000001.0
2006-09-08 01:47:00,0.6788,0.67882,0.6788,0.67882,55000000.0
2006-09-08 01:48:00,0.67878,0.6788,0.67877,0.6788,86700000.0
2006-09-08 01:49:00,0.67872,0.67872,0.6786,0.6786,152599999.0
2006-09-08 01:50:00,0.67867,0.67868,0.67858,0.67863,216300000.0
2006-09-08 01:51:00,0.67871,0.67872,0.67867,0.67869,136399998.0
2006-09-08 01:52:00,0.67867,0.67873,0.67866,0.67873,64899998.0
2006-09-08 01:53:00,0.67872,0.67876,0.67867,0.67875,127000001.0
2006-09-08 01:54:00,0.67871,0.67873,0.67861,0.67864,132100000.0
2006-09-08 01:55:00,0.67859,0.67864,0.67856,0.67864,153200005.0
2006-09-08 01:56:00,0.67863,0.67863,0.67851,0.67858,100200001.0
2006-09-08 01:57:00,0.67854,0.67869,0.67854,0.67867,70200001.0
2006-09-08 01:58:00,0.67859,0.67864,0.67858,0.67858,87500001.0
2006-09-08 01:59:00,0.67857,0.67862,0.67857,0.67861,40900000.0
2006-09-08 02:00:00,0.67859,0.6786,0.67852,0.67852,147200001.0
2006-09-08 02:01:00,0.67861,0.67864,0.67856,0.67864,235899998.0
2006-09-08 02:02:00,0.67862,0.67863,0.67856,0.67863,118100001.0
2006-09-08 02:03:00,0.67865,0.67865,0.67855,0.67865,117800001.0
2006-09-08 02:04:00,0.67863,0.67863,0.67854,0.67863,250499999.0
2006-09-08 02:05:00,0.67863,0.67863,0.67854,0.67856,198300005.0
2006-09-08 02:06:00,0.67855,0.6786,0.67851,0.67854,148400003.0
2006-09-08 02:07:00,0.67862,0.67868,0.67858,0.67868,141600000.0
2006-09-08 02:08:00,0.67879,0.6789,0.67871,0.67871,188199999.0
2006-09-08 02:09:00,0.67879,0.67884,0.67878,0.67881,95300001.0
2006-09-08 02:10:00,0.67883,0.67885,0.67879,0.67879,85200003.0
2006-09-08 02:11:00,0.67876,0.67882,0.67876,0.67882,136199998.0
2006-09-08 02:12:00,0.67879,0.67881,0.67875,0.67881,151200000.0
2006-09-08 02:13:00,0.6788,0.67888,0.6788,0.67888,87400000.0
2006-09-08 02:14:00,0.67888,0.67891,0.67874,0.67882,267199999.0
2006-09-08 02:15:00,0.6788,0.67884,0.67874,0.67883,73199999.0
2006-09-08 02:16:00,0.67887,0.67897,0.67879,0.67879,144600002.0
2006-09-08 02:17:00,0.6788,0.6789,0.67879,0.6789,187599993.0
2006-09-08 02:18:00,0.67886,0.67889,0.67886,0.67889,59199998.0
2006-09-08 02:19:00,0.6789,0.679,0.6788,0.679,81400000.0
2006-09-08 02:20:00,0.67897,0.67897,0.67889,0.67893,139099999.0
2006-09-08 02:21:00,0.67886,0.67886,0.67886,0.67886,76500000.0
2006-09-08 02:22:00,0.67884,0.67895,0.67884,0.67895,107200002.0
2006-09-08 02:23:00,0.67894,0.67894,0.67888,0.67888,32100000.0
2006-09-08 02:24:00,0.67893,0.67895,0.67888,0.67893,102099998.0
2006-09-08 02:25:00,0.67894,0.67894,0.67884,0.67887,49499998.0
2006-09-08 02:26:00,0.67885,0.67885,0.67883,0.67883,56699999.0
2006-09-08 02:27:00,0.67879,0.67885,0.67877,0.67877,164899999.0
2006-09-08 02:28:00,0.67885,0.67888,0.67873,0.67873,111100004.0
2006-09-08 02:29:00,0.67875,0.67882,0.67875,0.67878,70800002.0
2006-09-08 02:30:00,0.67867,0.67874,0.67861,0.67861,251600001.0
2006-09-08 02:31:00,0.67856,0.67864,0.67856,0.67863,155799999.0
2006-09-08 02:32:00,0.67863,0.67864,0.6786,0.67864,90700004.0
2006-09-08 02:33:00,0.67865,0.6787,0.67864,0.6787,71900002.0
2006-09-08 02:34:00,0.67867,0.67868,0.67862,0.67862,122200000.0
2006-09-08 02:35:00,0.67859,0.67863,0.67859,0.67863,27799999.0
2006-09-08 02:36:00,0.67861,0.67866,0.67854,0.67859,142499996.0
2006-09-08 02:37:00,0.67858,0.67864,0.67858,0.67864,203400000.0
2006-09-08 02:38:00,0.67864,0.67864,0.67856,0.67858,60600000.0
2006-09-08 02:39:00,0.67862,0.67863,0.67854,0.67858,126200003.0
2006-09-08 02:40:00,0.67858,0.67865,0.67845,0.67865,142199994.0
2006-09-08 02:41:00,0.67855,0.6786,0.67855,0.67857,138100002.0
2006-09-08 02:42:00,0.67848,0.67858,0.67848,0.67858,129500004.0
2006-09-08 02:43:00,0.6786,0.67872,0.6786,0.67866,184499999.0
2006-09-08 02:44:00,0.67862,0.67865,0.67862,0.67865,171499998.0
2006-09-08 02:45:00,0.67862,0.67865,0.67862,0.67863,84300001.0
2006-09-08 02:46:00,0.67858,0.67863,0.67858,0.67861,46700000.0
2006-09-08 02:47:00,0.67863,0.67863,0.67856,0.67859,108099996.0
2006-09-08 02:48:00,0.6786,0.67861,0.67856,0.67861,168600001.0
2006-09-08 02:49:00,0.67862,0.67862,0.67853,0.67858,43900000.0
2006-09-08 02:50:00,0.67862,0.67865,0.6786,0.67861,126499998.0
2006-09-08 02:51:00,0.67858,0.67858,0.67855,0.67858,78300001.0
2006-09-08 02:52:00,0.6786,0.67865,0.67858,0.67858,112900001.0
2006-09-08 02:53:00,0.6786,0.67867,0.6786,0.67867,74000000.0
2006-09-08 02:54:00,0.67873,0.67899,0.67868,0.67893,103400001.0
2006-09-08 02:55:00,0.67885,0.67885,0.67872,0.67873,50400001.0
2006-09-08 02:56:00,0.67883,0.67886,0.67871,0.67885,228500000.0
2006-09-08 02:57:00,0.67887,0.67895,0.67887,0.67888,93199999.0
2006-09-08 02:58:00,0.6789,0.6789,0.67875,0.67886,150000000.0
2006-09-08 02:59:00,0.67884,0.67891,0.67883,0.67891,32899999.0
2006-09-08 03:00:00,0.67893,0.67897,0.67889,0.6789,147900000.0
2006-09-08 03:01:00,0.67889,0.67912,0.67889,0.67904,127500002.0
2006-09-08 03:02:00,0.679,0.679,0.67887,0.67894,20400000.0
2006-09-08 03:03:00,0.67889,0.67889,0.67874,0.67874,189100001.0
2006-09-08 03:04:00,0.67891,0.679,0.67887,0.6789,213699999.0
2006-09-08 03:05:00,0.67891,0.67895,0.67882,0.67885,213699998.0
2006-09-08 03:06:00,0.67882,0.67883,0.67873,0.67883,108800002.0
2006-09-08 03:07:00,0.67875,0.6789,0.67869,0.6789,134999999.0
2006-09-08 03:08:00,0.67886,0.6789,0.67875,0.67875,185799998.0
2006-09-08 03:09:00,0.67868,0.67879,0.67866,0.67871,174199997.0
2006-09-08 03:10:00,0.6788,0.6789,0.6788,0.67885,90400001.0
2006-09-08 03:11:00,0.67881,0.67891,0.67877,0.67891,168700000.0
2006-09-08 03:12:00,0.6789,0.6789,0.67879,0.67883,121999999.0
2006-09-08 03:13:00,0.67883,0.67885,0.67883,0.67885,63800000.0
2006-09-08 03:14:00,0.67889,0.67889,0.67888,0.67888,29900001.0
2006-09-08 03:15:00,0.67895,0.67895,0.6789,0.6789,44700002.0
2006-09-08 03:16:00,0.67895,0.67895,0.6789,0.6789,77299998.0
2006-09-08 03:17:00,0.67892,0.67894,0.67884,0.67894,94400000.0
2006-09-08 03:18:00,0.67896,0.67896,0.67887,0.67889,61200001.0
2006-09-08 03:19:00,0.67882,0.67882,0.67876,0.67879,49700000.0
2006-09-08 03:20:00,0.67876,0.67878,0.67871,0.67871,114200001.0
2006-09-08 03:21:00,0.67879,0.67883,0.67879,0.67883,19100000.0
2006-09-08 03:22:00,0.67881,0.67884,0.67881,0.67884,37500000.0
2006-09-08 03:23:00,0.67886,0.67886,0.67875,0.67875,73400003.0
2006-09-08 03:24:00,0.67877,0.67883,0.67876,0.67876,91100001.0
2006-09-08 03:25:00,0.67876,0.67882,0.67876,0.67876,76300001.0
2006-09-08 03:26:00,0.67873,0.6788,0.67867,0.6788,68800001.0
2006-09-08 03:27:00,0.67888,0.67888,0.67884,0.67888,215500000.0
2006-09-08 03:28:00,0.67886,0.67889,0.67886,0.67889,36700000.0
2006-09-08 03:29:00,0.67881,0.67881,0.67879,0.67879,63000000.0
2006-09-08 03:30:00,0.67882,0.67888,0.67882,0.67888,18400000.0
2006-09-08 03:31:00,0.67899,0.67899,0.67885,0.67885,133399999.0
2006-09-08 03:32:00,0.67892,0.67897,0.67888,0.67893,228500001.0
2006-09-08 03:33:00,0.67877,0.67888,0.67869,0.67885,146900003.0
2006-09-08 03:34:00,0.67887,0.67893,0.67883,0.67893,123900001.0
2006-09-08 03:35:00,0.67893,0.6791,0.67884,0.67888,199700001.0
2006-09-08 03:36:00,0.67891,0.67894,0.67884,0.67894,165600004.0
2006-09-08 03:37:00,0.67891,0.67891,0.67883,0.6789,95600000.0
2006-09-08 03:38:00,0.67893,0.67893,0.67888,0.67888,201800004.0
2006-09-08 03:39:00,0.67861,0.67875,0.67822,0.67875,162099999.0
2006-09-08 03:40:00,0.67853,0.67853,0.67829,0.67829,30300000.0
2006-09-08 03:41:00,0.67897,0.679,0.67894,0.67899,110000001.0
2006-09-08 03:42:00,0.67883,0.67898,0.67877,0.67896,159299998.0
2006-09-08 03:43:00,0.67895,0.67895,0.67885,0.67893,148700001.0
2006-09-08 03:44:00,0.67893,0.67897,0.67887,0.6789,188500000.0
2006-09-08 03:45:00,0.67897,0.67898,0.67892,0.67895,159700001.0
2006-09-08 03:46:00,0.67892,0.67899,0.67892,0.67895,53500000.0
2006-09-08 03:47:00,0.67897,0.67901,0.67866,0.67892,197999995.0
2006-09-08 03:48:00,0.67885,0.67893,0.67866,0.67893,196500002.0
2006-09-08 03:49:00,0.67897,0.67902,0.67893,0.67895,199600003.0
2006-09-08 03:50:00,0.67888,0.6789,0.67887,0.6789,58200002.0
2006-09-08 03:51:00,0.67898,0.67904,0.67893,0.67896,83899998.0
2006-09-08 03:52:00,0.67888,0.67902,0.67888,0.67902,132300002.0
2006-09-08 03:53:00,0.67906,0.67906,0.67892,0.67897,154000000.0
2006-09-08 03:54:00,0.67887,0.6789,0.67867,0.6789,192200002.0
2006-09-08 03:55:00,0.67864,0.67879,0.67818,0.67879,125100001.0
2006-09-08 03:56:00,0.67895,0.67895,0.67888,0.67888,32700000.0
2006-09-08 03:57:00,0.67897,0.67899,0.67897,0.67899,41499999.0
2006-09-08 03:58:00,0.67892,0.67892,0.67865,0.67886,220000002.0
2006-09-08 03:59:00,0.67886,0.67886,0.67817,0.67879,174200000.0
2006-09-08 04:00:00,0.67905,0.67905,0.67903,0.67903,14400000.0
2006-09-08 04:01:00,0.679,0.67903,0.67896,0.67903,218099999.0
2006-09-08 04:02:00,0.67902,0.67902,0.67892,0.67899,129399999.0
2006-09-08 04:03:00,0.67907,0.67907,0.67902,0.67903,110999999.0
2006-09-08 04:04:00,0.67893,0.679,0.67888,0.67895,125600001.0
2006-09-08 04:05:00,0.67891,0.67891,0.67887,0.67887,82500000.0
2006-09-08 04:06:00,0.67887,0.67893,0.67886,0.67888,124099997.0
2006-09-08 04:07:00,0.67888,0.67899,0.67886,0.67892,159500004.0
2006-09-08 04:08:00,0.67895,0.67902,0.67888,0.67902,267499999.0
2006-09-08 04:09:00,0.67894,0.679,0.67885,0.67885,170999999.0
2006-09-08 04:10:00,0.67865,0.67883,0.67865,0.67883,102399997.0
2006-09-08 04:11:00,0.67892,0.67892,0.67872,0.67872,214999998.0
2006-09-08 04:12:00,0.67876,0.67883,0.67876,0.67883,72899999.0
2006-09-08 04:13:00,0.67887,0.67888,0.67873,0.67877,151000000.0
2006-09-08 04:14:00,0.67861,0.67881,0.67861,0.67881,201599999.0
2006-09-08 04:15:00,0.6788,0.6788,0.67871,0.67875,168600001.0
2006-09-08 04:16:00,0.67875,0.67887,0.67875,0.67887,148300001.0
2006-09-08 04:17:00,0.67892,0.67892,0.67888,0.67888,57500000.0
2006-09-08 04:18:00,0.67887,0.67894,0.67887,0.67887,66400001.0
2006-09-08 04:19:00,0.67885,0.6789,0.67882,0.67882,300100004.0
2006-09-08 04:20:00,0.67884,0.67892,0.67884,0.67886,87700000.0
2006-09-08 04:21:00,0.67882,0.6789,0.67882,0.67884,79699999.0
2006-09-08 04:22:00,0.67875,0.67887,0.67875,0.67877,249200001.0
2006-09-08 04:23:00,0.67876,0.67878,0.6786,0.6786,100800003.0
2006-09-08 04:24:00,0.67855,0.67876,0.67855,0.67874,131500000.0
2006-09-08 04:25:00,0.67865,0.67874,0.67864,0.67867,170200002.0
2006-09-08 04:26:00,0.67863,0.6787,0.67863,0.6787,150600001.0
2006-09-08 04:27:00,0.67876,0.67886,0.67875,0.67886,139499998.0
2006-09-08 04:28:00,0.67881,0.67882,0.67875,0.67875,55500000.0
2006-09-08 04:29:00,0.67883,0.67883,0.67883,0.67883,24600000.0
2006-09-08 04:30:00,0.67882,0.67884,0.67877,0.67877,167599996.0
2006-09-08 04:31:00,0.67878,0.67882,0.67871,0.67873,143600001.0
2006-09-08 04:32:00,0.67875,0.67881,0.67865,0.6788,136800005.0
2006-09-08 04:33:00,0.67881,0.67883,0.67875,0.67883,85100001.0
2006-09-08 04:34:00,0.67875,0.67878,0.6787,0.67872,71400001.0
2006-09-08 04:35:00,0.67879,0.67879,0.67878,0.67878,53400002.0
2006-09-08 04:36:00,0.67884,0.67884,0.67874,0.67879,37399999.0
2006-09-08 04:37:00,0.6787,0.67875,0.6787,0.67872,30400000.0
2006-09-08 04:38:00,0.67872,0.67877,0.6787,0.67877,22000000.0
2006-09-08 04:39:00,0.67867,0.67873,0.67862,0.67865,178400001.0
2006-09-08 04:40:00,0.67869,0.67878,0.67865,0.67878,143999997.0
2006-09-08 04:41:00,0.67883,0.67883,0.67875,0.67875,76600001.0
2006-09-08 04:42:00,0.67884,0.67884,0.67874,0.67878,117600004.0
2006-09-08 04:43:00,0.6788,0.67881,0.67869,0.67869,208600003.0
2006-09-08 04:44:00,0.67867,0.67885,0.67861,0.67861,94099999.0
2006-09-08 04:45:00,0.67861,0.67868,0.67858,0.67863,134600000.0
2006-09-08 04:46:00,0.67861,0.67869,0.6786,0.67866,177300003.0
2006-09-08 04:47:00,0.67865,0.67865,0.67862,0.67865,65300002.0
2006-09-08 04:48:00,0.67867,0.67871,0.67864,0.67864,155300002.0
2006-09-08 04:49:00,0.67866,0.67883,0.67866,0.67883,168000000.0
2006-09-08 04:50:00,0.67881,0.67881,0.67872,0.67874,129400002.0
2006-09-08 04:51:00,0.67872,0.67872,0.67872,0.67872,10400000.0
2006-09-08 04:52:00,0.67881,0.67881,0.67868,0.67873,117300001.0
2006-09-08 04:53:00,0.67873,0.67875,0.67867,0.67874,67300001.0
2006-09-08 04:54:00,0.67875,0.67875,0.67875,0.67875,67000000.0
2006-09-08 04:55:00,0.67874,0.67886,0.67874,0.67882,90300002.0
2006-09-08 04:56:00,0.67881,0.67882,0.67881,0.67881,39200001.0
2006-09-08 04:57:00,0.67877,0.67884,0.67877,0.67884,44500000.0
2006-09-08 04:58:00,0.67881,0.67881,0.67875,0.67876,64500000.0
2006-09-08 04:59:00,0.6788,0.67883,0.67874,0.67874,110499997.0
2006-09-08 05:00:00,0.6787,0.67885,0.6787,0.67885,75900001.0
2006-09-08 05:01:00,0.67886,0.67892,0.67882,0.67883,95300001.0
2006-09-08 05:02:00,0.67885,0.67891,0.67885,0.6789,114800000.0
2006-09-08 05:03:00,0.67889,0.67896,0.67889,0.67893,170200001.0
2006-09-08 05:04:00,0.67893,0.67893,0.67887,0.67893,52700001.0
2006-09-08 05:05:00,0.67898,0.67898,0.67898,0.67898,18299999.0
2006-09-08 05:06:00,0.67893,0.67894,0.67889,0.67893,80500000.0
2006-09-08 05:07:00,0.67889,0.67894,0.67888,0.67888,233200002.0
2006-09-08 05:08:00,0.67885,0.67888,0.6788,0.67886,117399997.0
2006-09-08 05:09:00,0.67886,0.67888,0.67878,0.67888,211500001.0
2006-09-08 05:10:00,0.67887,0.67889,0.67887,0.67889,95700001.0
2006-09-08 05:11:00,0.67891,0.67891,0.67885,0.67885,153999999.0
2006-09-08 05:12:00,0.67895,0.67895,0.67891,0.67891,60599999.0
2006-09-08 05:13:00,0.67893,0.67893,0.67882,0.67893,156999999.0
2006-09-08 05:14:00,0.67898,0.67901,0.67895,0.67895,190000003.0
2006-09-08 05:15:00,0.67895,0.67898,0.67891,0.67891,106100001.0
2006-09-08 05:16:00,0.67897,0.67902,0.67895,0.679,147199998.0
2006-09-08 05:17:00,0.67893,0.67897,0.6789,0.67897,112900000.0
2006-09-08 05:18:00,0.6789,0.67895,0.6789,0.6789,137900000.0
2006-09-08 05:19:00,0.67895,0.67895,0.67895,0.67895,25400000.0
2006-09-08 05:20:00,0.67894,0.67894,0.6789,0.67894,148000002.0
2006-09-08 05:21:00,0.67878,0.679,0.67868,0.67872,231300001.0
2006-09-08 05:22:00,0.6789,0.6789,0.67879,0.67885,138200001.0
2006-09-08 05:23:00,0.67876,0.67882,0.67876,0.67881,61600002.0
2006-09-08 05:24:00,0.67878,0.67878,0.6787,0.6787,65100000.0
2006-09-08 05:25:00,0.67875,0.67881,0.67871,0.67875,250299999.0
2006-09-08 05:26:00,0.67875,0.67884,0.67873,0.67873,116199999.0
2006-09-08 05:27:00,0.67865,0.67882,0.67865,0.67878,136700001.0
2006-09-08 05:28:00,0.67881,0.67885,0.67873,0.67884,255400003.0
2006-09-08 05:29:00,0.67893,0.67893,0.67884,0.67884,102000002.0
2006-09-08 05:30:00,0.67885,0.67893,0.67885,0.67886,92400002.0
2006-09-08 05:31:00,0.67887,0.67891,0.67887,0.67891,51000000.0
2006-09-08 05:32:00,0.6789,0.67894,0.67889,0.67889,199600000.0
2006-09-08 05:33:00,0.67886,0.67894,0.67886,0.67894,170000001.0
2006-09-08 05:34:00,0.67888,0.67888,0.67884,0.67884,103799998.0
2006-09-08 05:35:00,0.67892,0.67892,0.67884,0.67892,146900001.0
2006-09-08 05:36:00,0.67892,0.67892,0.67885,0.67885,165900002.0
2006-09-08 05:37:00,0.67883,0.67884,0.67878,0.67884,139799999.0
2006-09-08 05:38:00,0.6789,0.67893,0.6789,0.67893,69400002.0
2006-09-08 05:39:00,0.67883,0.67883,0.67874,0.67874,68000000.0
2006-09-08 05:40:00,0.67882,0.67883,0.67874,0.67883,153899998.0
2006-09-08 05:41:00,0.67881,0.67887,0.6788,0.67883,152599995.0
2006-09-08 05:42:00,0.67881,0.67882,0.67877,0.67877,69800001.0
2006-09-08 05:43:00,0.67877,0.67879,0.67871,0.67879,100200000.0
2006-09-08 05:44:00,0.67885,0.67885,0.67877,0.67877,71100000.0
2006-09-08 05:45:00,0.67873,0.67873,0.67864,0.67864,133399996.0
2006-09-08 05:46:00,0.67867,0.67873,0.67867,0.67873,44199999.0
2006-09-08 05:47:00,0.67872,0.6788,0.67872,0.67876,195199996.0
2006-09-08 05:48:00,0.67877,0.67879,0.67877,0.67879,81499997.0
2006-09-08 05:49:00,0.67882,0.67882,0.67868,0.6787,130999999.0
2006-09-08 05:50:00,0.67874,0.67875,0.67869,0.67874,155100000.0
2006-09-08 05:51:00,0.67878,0.67878,0.6787,0.67875,178200007.0
2006-09-08 05:52:00,0.67873,0.67874,0.67865,0.67874,205800003.0
2006-09-08 05:53:00,0.67873,0.67875,0.67872,0.67872,51099998.0
2006-09-08 05:54:00,0.67872,0.67875,0.67872,0.67872,76500000.0
2006-09-08 05:55:00,0.67872,0.6788,0.67872,0.67879,64899998.0
2006-09-08 05:56:00,0.67882,0.67887,0.67882,0.67887,81500000.0
2006-09-08 05:57:00,0.6788,0.6788,0.67877,0.67879,150100000.0
2006-09-08 05:58:00,0.67881,0.67883,0.67881,0.67881,49400000.0
2006-09-08 05:59:00,0.67882,0.67886,0.67878,0.67878,65400001.0
2006-09-08 06:00:00,0.6788,0.6788,0.67877,0.6788,101100002.0
2006-09-08 06:01:00,0.67877,0.67877,0.6786,0.67862,220100002.0
2006-09-08 06:02:00,0.67877,0.67882,0.67874,0.67874,223800000.0
2006-09-08 06:03:00,0.67878,0.67884,0.67878,0.67882,143200001.0
2006-09-08 06:04:00,0.67873,0.6788,0.67873,0.6788,91199999.0
2006-09-08 06:05:00,0.67878,0.6788,0.67878,0.6788,25500001.0
2006-09-08 06:06:00,0.67875,0.67884,0.67875,0.67883,149299999.0
2006-09-08 06:07:00,0.67885,0.67885,0.6788,0.67885,190699995.0
2006-09-08 06:08:00,0.67885,0.67885,0.67885,0.67885,19100000.0
2006-09-08 06:09:00,0.67895,0.67895,0.67895,0.67895,35099998.0
2006-09-08 06:10:00,0.67891,0.67894,0.67888,0.67894,132800001.0
2006-09-08 06:11:00,0.67895,0.67895,0.67892,0.67892,44700000.0
2006-09-08 06:12:00,0.67894,0.67894,0.6789,0.67892,174599998.0
2006-09-08 06:13:00,0.67892,0.67893,0.67886,0.67893,179800005.0
2006-09-08 06:14:00,0.67887,0.67889,0.6788,0.67883,106400000.0
2006-09-08 06:15:00,0.67884,0.67892,0.67882,0.67882,232100000.0
2006-09-08 06:16:00,0.67887,0.6789,0.67878,0.67885,171700006.0
2006-09-08 06:17:00,0.67898,0.67901,0.6787,0.67875,104900002.0
2006-09-08 06:18:00,0.67888,0.67892,0.67886,0.67886,111599998.0
2006-09-08 06:19:00,0.67891,0.67893,0.67886,0.67887,137799999.0
2006-09-08 06:20:00,0.67885,0.67891,0.67885,0.67885,77600001.0
2006-09-08 06:21:00,0.67887,0.67891,0.67884,0.67887,74400002.0
2006-09-08 06:22:00,0.67889,0.67891,0.67889,0.67891,4000000.0
2006-09-08 06:23:00,0.67885,0.67887,0.6788,0.67882,123499997.0
2006-09-08 06:24:00,0.67882,0.67887,0.6788,0.67882,174200002.0
2006-09-08 06:25:00,0.67883,0.67892,0.67883,0.67888,40600001.0
2006-09-08 06:26:00,0.6789,0.67895,0.6789,0.67892,73699999.0
2006-09-08 06:27:00,0.6789,0.67892,0.67885,0.67885,97799999.0
2006-09-08 06:28:00,0.67891,0.67891,0.67882,0.67887,214099997.0
2006-09-08 06:29:00,0.67895,0.67895,0.67893,0.67895,45100001.0
2006-09-08 06:30:00,0.67888,0.6789,0.67885,0.67885,42300001.0
2006-09-08 06:31:00,0.67882,0.67889,0.67882,0.67889,142100003.0
2006-09-08 06:32:00,0.67888,0.67893,0.67885,0.6789,184100003.0
2006-09-08 06:33:00,0.6789,0.6789,0.67884,0.67884,47200000.0
2006-09-08 06:34:00,0.67881,0.67882,0.67881,0.67882,28600001.0
2006-09-08 06:35:00,0.67879,0.67886,0.67879,0.67885,166000003.0
2006-09-08 06:36:00,0.67883,0.67888,0.67883,0.67885,124200001.0
2006-09-08 06:37:00,0.67889,0.67891,0.67883,0.67888,101299998.0
2006-09-08 06:38:00,0.67877,0.67888,0.67873,0.67877,251199997.0
2006-09-08 06:39:00,0.67883,0.67883,0.67876,0.67876,59199999.0
2006-09-08 06:40:00,0.67878,0.67878,0.67875,0.67878,69599999.0
2006-09-08 06:41:00,0.67873,0.67873,0.67873,0.67873,39000001.0
2006-09-08 06:42:00,0.67866,0.67871,0.67866,0.67871,28600000.0
2006-09-08 06:43:00,0.67864,0.67877,0.67864,0.67873,141600003.0
2006-09-08 06:44:00,0.67875,0.67875,0.6787,0.6787,200799996.0
2006-09-08 06:45:00,0.67877,0.67877,0.67868,0.67868,181299999.0
2006-09-08 06:46:00,0.67868,0.6788,0.67867,0.67867,117200000.0
2006-09-08 06:47:00,0.67868,0.67874,0.67868,0.6787,170900002.0
2006-09-08 06:48:00,0.67868,0.67872,0.67868,0.67872,40900000.0
2006-09-08 06:49:00,0.67877,0.67883,0.67871,0.6788,326500000.0
2006-09-08 06:50:00,0.67877,0.67884,0.67877,0.6788,143399999.0
2006-09-08 06:51:00,0.67879,0.67879,0.67876,0.67876,43299999.0
2006-09-08 06:52:00,0.67884,0.67889,0.67884,0.67889,94200002.0
2006-09-08 06:53:00,0.67887,0.67891,0.67878,0.67885,175599999.0
2006-09-08 06:54:00,0.67878,0.67878,0.67876,0.67876,29700001.0
2006-09-08 06:55:00,0.67873,0.67878,0.6787,0.67871,252100003.0
2006-09-08 06:56:00,0.6787,0.67879,0.6787,0.67872,186100004.0
2006-09-08 06:57:00,0.6787,0.6787,0.6787,0.6787,30299999.0
2006-09-08 06:58:00,0.67872,0.67872,0.67863,0.67865,155799997.0
2006-09-08 06:59:00,0.67863,0.67863,0.67854,0.67862,81800000.0
2006-09-08 07:00:00,0.6786,0.67865,0.6786,0.67865,56699998.0
2006-09-08 07:01:00,0.67857,0.67857,0.67849,0.67852,75899999.0
2006-09-08 07:02:00,0.67852,0.67861,0.67851,0.67859,82999999.0
2006-09-08 07:03:00,0.67863,0.67865,0.67853,0.67865,248999994.0
2006-09-08 07:04:00,0.67858,0.67862,0.67858,0.67862,45400002.0
2006-09-08 07:05:00,0.67852,0.67852,0.67852,0.67852,4800000.0
2006-09-08 07:06:00,0.67855,0.67855,0.67853,0.67853,86599996.0
2006-09-08 07:07:00,0.67854,0.67862,0.67854,0.67855,177799996.0
2006-09-08 07:08:00,0.67853,0.6786,0.6785,0.67854,182599997.0
2006-09-08 07:09:00,0.67859,0.67863,0.67854,0.67863,58400001.0
2006-09-08 07:10:00,0.67859,0.67859,0.67855,0.67857,130899996.0
2006-09-08 07:11:00,0.67858,0.67859,0.67854,0.67856,151900002.0
2006-09-08 07:12:00,0.6785,0.6785,0.6785,0.6785,17500000.0
2006-09-08 07:13:00,0.67848,0.67848,0.67841,0.67848,143899999.0
2006-09-08 07:14:00,0.67849,0.67849,0.67841,0.67847,106000003.0
2006-09-08 07:15:00,0.67851,0.67851,0.67835,0.67845,102000002.0
2006-09-08 07:16:00,0.67849,0.67849,0.67843,0.67846,139399999.0
2006-09-08 07:17:00,0.67842,0.67849,0.67842,0.67849,96000000.0
2006-09-08 07:18:00,0.6785,0.6785,0.67845,0.67847,66999998.0
2006-09-08 07:19:00,0.67847,0.67853,0.67847,0.67848,111800000.0
2006-09-08 07:20:00,0.67847,0.67848,0.6784,0.67844,134899999.0
2006-09-08 07:21:00,0.67845,0.67851,0.67832,0.67851,32500000.0
2006-09-08 07:22:00,0.67846,0.67849,0.67836,0.67849,128399998.0
2006-09-08 07:23:00,0.6784,0.6785,0.67838,0.6785,122799998.0
2006-09-08 07:24:00,0.67848,0.67853,0.67845,0.67845,122199997.0
2006-09-08 07:25:00,0.67848,0.6785,0.67848,0.6785,50300001.0
2006-09-08 07:26:00,0.67843,0.67843,0.6783,0.6783,74999996.0
2006-09-08 07:27:00,0.67832,0.67839,0.67832,0.67839,46300000.0
2006-09-08 07:28:00,0.67848,0.67848,0.67843,0.67846,64500001.0
2006-09-08 07:29:00,0.67855,0.67855,0.6785,0.67855,65999999.0
2006-09-08 07:30:00,0.67853,0.67859,0.67846,0.67846,254600000.0
2006-09-08 07:31:00,0.67848,0.67849,0.67841,0.67841,136500000.0
2006-09-08 07:32:00,0.67848,0.6786,0.67848,0.6786,41400001.0
2006-09-08 07:33:00,0.67865,0.67865,0.67859,0.67859,120000000.0
2006-09-08 07:34:00,0.67855,0.67863,0.67854,0.67863,248999999.0
2006-09-08 07:35:00,0.67863,0.67863,0.67858,0.67861,101200000.0
2006-09-08 07:36:00,0.67861,0.67863,0.67859,0.67862,157299999.0
2006-09-08 07:37:00,0.67863,0.67863,0.67854,0.67856,248799993.0
2006-09-08 07:38:00,0.67858,0.67873,0.67858,0.67873,223000007.0
2006-09-08 07:39:00,0.67872,0.6788,0.67871,0.6788,73300001.0
2006-09-08 07:40:00,0.67879,0.67881,0.67873,0.67873,238499997.0
2006-09-08 07:41:00,0.67875,0.67879,0.67873,0.67879,223499996.0
2006-09-08 07:42:00,0.67874,0.67878,0.67864,0.67864,160499997.0
2006-09-08 07:43:00,0.67864,0.67873,0.67864,0.67872,129800000.0
2006-09-08 07:44:00,0.67874,0.67875,0.67865,0.67871,179600006.0
2006-09-08 07:45:00,0.67868,0.67875,0.67868,0.67875,35100000.0
2006-09-08 07:46:00,0.67877,0.67881,0.67877,0.67878,89699999.0
2006-09-08 07:47:00,0.67874,0.67874,0.67863,0.67873,96800000.0
2006-09-08 07:48:00,0.67876,0.67881,0.67874,0.67878,138500002.0
2006-09-08 07:49:00,0.67876,0.67878,0.67871,0.67878,131300002.0
2006-09-08 07:50:00,0.67877,0.67879,0.6787,0.67879,48500000.0
2006-09-08 07:51:00,0.67869,0.67873,0.67865,0.67865,185400001.0
2006-09-08 07:52:00,0.67859,0.67872,0.67859,0.67864,100700000.0
2006-09-08 07:53:00,0.67866,0.67867,0.67849,0.67849,174800002.0
2006-09-08 07:54:00,0.67871,0.67871,0.67861,0.67866,185400000.0
2006-09-08 07:55:00,0.67863,0.67869,0.67857,0.67866,115900001.0
2006-09-08 07:56:00,0.6786,0.67865,0.67857,0.67858,139500000.0
2006-09-08 07:57:00,0.67848,0.67855,0.67839,0.67853,87200001.0
2006-09-08 07:58:00,0.67851,0.67851,0.67837,0.67837,103900002.0
2006-09-08 07:59:00,0.67839,0.6785,0.67839,0.67848,66400000.0
2006-09-08 08:00:00,0.67842,0.67859,0.67842,0.67859,119300002.0
2006-09-08 08:01:00,0.67853,0.67861,0.67845,0.67854,111300001.0
2006-09-08 08:02:00,0.67859,0.6786,0.67849,0.67856,248100003.0
2006-09-08 08:03:00,0.67862,0.67868,0.67853,0.67868,102100001.0
2006-09-08 08:04:00,0.67871,0.67876,0.67861,0.67876,78400001.0
2006-09-08 08:05:00,0.67875,0.67881,0.67875,0.67875,86200000.0
2006-09-08 08:06:00,0.67879,0.67884,0.67879,0.67884,15400000.0
2006-09-08 08:07:00,0.67884,0.67886,0.67878,0.67886,166700001.0
2006-09-08 08:08:00,0.67879,0.67882,0.67878,0.67878,160599997.0
2006-09-08 08:09:00,0.67873,0.67882,0.67873,0.6788,255300002.0
2006-09-08 08:10:00,0.67882,0.67882,0.67876,0.6788,107500002.0
2006-09-08 08:11:00,0.67874,0.6788,0.67871,0.67875,157300001.0
2006-09-08 08:12:00,0.67882,0.67883,0.67875,0.67883,179399997.0
2006-09-08 08:13:00,0.67881,0.67882,0.6787,0.6787,67900000.0
2006-09-08 08:14:00,0.67878,0.67882,0.67873,0.6788,259599998.0
2006-09-08 08:15:00,0.67876,0.6789,0.67875,0.67882,254899995.0
2006-09-08 08:16:00,0.67888,0.67888,0.67887,0.67887,55899997.0
2006-09-08 08:17:00,0.67878,0.67884,0.67874,0.67884,148200001.0
2006-09-08 08:18:00,0.67882,0.67883,0.67873,0.67883,178700002.0
2006-09-08 08:19:00,0.67875,0.67875,0.67873,0.67873,67200001.0
2006-09-08 08:20:00,0.67859,0.67863,0.67859,0.67863,199400003.0
2006-09-08 08:21:00,0.67863,0.67863,0.67852,0.67852,186099999.0
2006-09-08 08:22:00,0.67856,0.67861,0.67856,0.67861,73400000.0
2006-09-08 08:23:00,0.6786,0.6786,0.67852,0.67852,10400000.0
2006-09-08 08:24:00,0.67842,0.67851,0.67842,0.67847,196800000.0
2006-09-08 08:25:00,0.67847,0.67851,0.6784,0.67851,112000000.0
2006-09-08 08:26:00,0.67843,0.67846,0.67843,0.67843,107000000.0
2006-09-08 08:27:00,0.67846,0.67846,0.67838,0.67839,160400000.0
2006-09-08 08:28:00,0.67842,0.67845,0.6784,0.67845,175900003.0
2006-09-08 08:29:00,0.6784,0.67843,0.67834,0.67843,182899999.0
2006-09-08 08:30:00,0.67839,0.67844,0.67836,0.67842,211399995.0
2006-09-08 08:31:00,0.67841,0.67844,0.67835,0.67838,106599999.0
2006-09-08 08:32:00,0.67837,0.67845,0.67837,0.67843,156500001.0
2006-09-08 08:33:00,0.67844,0.67844,0.67834,0.67834,162200003.0
2006-09-08 08:34:00,0.67833,0.67839,0.67827,0.67827,140300000.0
2006-09-08 08:35:00,0.67824,0.67827,0.67808,0.67819,271599996.0
2006-09-08 08:36:00,0.67825,0.67829,0.67821,0.67829,96200001.0
2006-09-08 08:37:00,0.67834,0.67841,0.67832,0.67837,162399995.0
2006-09-08 08:38:00,0.67837,0.67846,0.67837,0.67846,184400001.0
2006-09-08 08:39:00,0.67843,0.67854,0.6784,0.67854,173799996.0
2006-09-08 08:40:00,0.67851,0.67851,0.67847,0.67847,97999999.0
2006-09-08 08:41:00,0.67844,0.67846,0.67843,0.67843,151100002.0
2006-09-08 08:42:00,0.67845,0.67873,0.67843,0.67873,120999997.0
2006-09-08 08:43:00,0.67871,0.67873,0.67867,0.67868,90999998.0
2006-09-08 08:44:00,0.67868,0.67874,0.67856,0.67874,112800002.0
2006-09-08 08:45:00,0.67872,0.67872,0.67858,0.67863,141000000.0
2006-09-08 08:46:00,0.67873,0.67873,0.67857,0.67868,161999996.0
2006-09-08 08:47:00,0.67868,0.67869,0.67857,0.67861,135299999.0
2006-09-08 08:48:00,0.67864,0.67869,0.67864,0.67869,57999998.0
2006-09-08 08:49:00,0.67873,0.67873,0.67865,0.67866,115600004.0
2006-09-08 08:50:00,0.67863,0.67863,0.67853,0.67853,85099999.0
2006-09-08 08:51:00,0.67859,0.67865,0.67847,0.67847,200300002.0
2006-09-08 08:52:00,0.67841,0.67874,0.67839,0.67868,203599998.0
2006-09-08 08:53:00,0.67874,0.67881,0.67873,0.67875,176899999.0
2006-09-08 08:54:00,0.67877,0.67884,0.67877,0.67882,159400000.0
2006-09-08 08:55:00,0.67877,0.67885,0.67877,0.67885,117599998.0
2006-09-08 08:56:00,0.67883,0.67883,0.67867,0.67867,107799998.0
2006-09-08 08:57:00,0.67867,0.67871,0.67865,0.6787,91999998.0
2006-09-08 08:58:00,0.6787,0.6788,0.67868,0.6788,102199998.0
2006-09-08 08:59:00,0.67883,0.67885,0.67877,0.67879,140700001.0
2006-09-08 09:00:00,0.67889,0.67891,0.6788,0.67885,253400002.0
2006-09-08 09:01:00,0.67893,0.67893,0.67882,0.67888,85500000.0
2006-09-08 09:02:00,0.67889,0.67891,0.67885,0.67891,132099998.0
2006-09-08 09:03:00,0.67894,0.67898,0.6789,0.67898,105099998.0
2006-09-08 09:04:00,0.67903,0.6791,0.67901,0.67902,59100000.0
2006-09-08 09:05:00,0.67898,0.67908,0.6789,0.67908,99800001.0
2006-09-08 09:06:00,0.67909,0.67909,0.67897,0.67897,181200001.0
2006-09-08 09:07:00,0.67897,0.67897,0.67887,0.67892,52400000.0
2006-09-08 09:08:00,0.67896,0.67904,0.67892,0.679,189799998.0
2006-09-08 09:09:00,0.67907,0.67909,0.67898,0.679,137600000.0
2006-09-08 09:10:00,0.67897,0.67904,0.67893,0.67904,131700000.0
2006-09-08 09:11:00,0.67902,0.67904,0.67896,0.67904,181999997.0
2006-09-08 09:12:00,0.67911,0.67911,0.67902,0.67908,305999996.0
2006-09-08 09:13:00,0.67914,0.67915,0.67914,0.67915,30700001.0
2006-09-08 09:14:00,0.67913,0.67915,0.67907,0.67915,226499998.0
2006-09-08 09:15:00,0.67914,0.67921,0.67914,0.67921,113899997.0
2006-09-08 09:16:00,0.67922,0.67937,0.67922,0.67937,175699999.0
2006-09-08 09:17:00,0.67935,0.67937,0.67926,0.67926,223000002.0
2006-09-08 09:18:00,0.67934,0.67935,0.67926,0.67927,130399999.0
2006-09-08 09:19:00,0.67929,0.67935,0.67929,0.67935,75000002.0
2006-09-08 09:20:00,0.67926,0.67941,0.67926,0.6794,247099999.0
2006-09-08 09:21:00,0.67942,0.67942,0.67926,0.67932,83299998.0
2006-09-08 09:22:00,0.67933,0.67936,0.67927,0.67935,92899998.0
2006-09-08 09:23:00,0.67937,0.6794,0.67929,0.67934,141299999.0
2006-09-08 09:24:00,0.67921,0.67924,0.67907,0.67908,133599999.0
2006-09-08 09:25:00,0.67905,0.67913,0.67901,0.67913,161100003.0
2006-09-08 09:26:00,0.67917,0.67922,0.67914,0.67922,75600001.0
2006-09-08 09:27:00,0.67925,0.67931,0.67917,0.67917,103700000.0
2006-09-08 09:28:00,0.67907,0.6791,0.67905,0.6791,286000004.0
2006-09-08 09:29:00,0.67914,0.67919,0.67908,0.67908,144400001.0
2006-09-08 09:30:00,0.67912,0.67912,0.67904,0.6791,82999998.0
2006-09-08 09:31:00,0.67903,0.67909,0.679,0.67903,203499999.0
2006-09-08 09:32:00,0.67902,0.67904,0.67899,0.67904,156100001.0
2006-09-08 09:33:00,0.67903,0.67903,0.67897,0.67902,210199997.0
2006-09-08 09:34:00,0.679,0.679,0.67889,0.67892,46999998.0
2006-09-08 09:35:00,0.67895,0.679,0.67875,0.67875,101500001.0
2006-09-08 09:36:00,0.67871,0.67871,0.67853,0.67857,157000000.0
2006-09-08 09:37:00,0.67865,0.6788,0.67858,0.6788,151399998.0
2006-09-08 09:38:00,0.67889,0.6789,0.67881,0.67885,123700000.0
2006-09-08 09:39:00,0.67894,0.67897,0.67886,0.67896,252699995.0
2006-09-08 09:40:00,0.67889,0.67889,0.67885,0.67885,56300001.0
2006-09-08 09:41:00,0.67885,0.67896,0.67885,0.67893,162100003.0
2006-09-08 09:42:00,0.67897,0.67904,0.67885,0.67904,117500002.0
2006-09-08 09:43:00,0.67904,0.6791,0.67901,0.6791,116099998.0
2006-09-08 09:44:00,0.67896,0.67896,0.67896,0.67896,91700001.0
2006-09-08 09:45:00,0.67897,0.67897,0.67893,0.67895,123699998.0
2006-09-08 09:46:00,0.67891,0.67899,0.67891,0.67892,72800001.0
2006-09-08 09:47:00,0.67898,0.67902,0.67898,0.679,110400002.0
2006-09-08 09:48:00,0.67892,0.679,0.67892,0.67892,220900001.0
2006-09-08 09:49:00,0.679,0.67901,0.67892,0.67901,143400002.0
2006-09-08 09:50:00,0.67898,0.67898,0.67886,0.67886,86599999.0
2006-09-08 09:51:00,0.67885,0.67891,0.67884,0.6789,199600001.0
2006-09-08 09:52:00,0.67895,0.67895,0.67893,0.67893,84699999.0
2006-09-08 09:53:00,0.67895,0.67901,0.67892,0.67892,196299999.0
2006-09-08 09:54:00,0.67888,0.67893,0.67885,0.6789,111100000.0
2006-09-08 09:55:00,0.67883,0.6789,0.67883,0.67884,255800002.0
2006-09-08 09:56:00,0.67885,0.67885,0.67882,0.67882,20100000.0
2006-09-08 09:57:00,0.6788,0.67883,0.67876,0.67877,148799999.0
2006-09-08 09:58:00,0.67875,0.6788,0.67875,0.67877,106400000.0
2006-09-08 09:59:00,0.67876,0.6788,0.67865,0.6787,294200001.0
2006-09-08 10:00:00,0.67867,0.6788,0.67863,0.6788,48499999.0
2006-09-08 10:01:00,0.67878,0.67882,0.67878,0.67882,43500000.0
2006-09-08 10:02:00,0.67877,0.67887,0.67877,0.67883,120899997.0
2006-09-08 10:03:00,0.67884,0.67884,0.67875,0.67876,220600001.0
2006-09-08 10:04:00,0.67876,0.67876,0.67868,0.67874,123200001.0
2006-09-08 10:05:00,0.67875,0.67882,0.67875,0.67877,161900000.0
2006-09-08 10:06:00,0.67877,0.67892,0.67873,0.67892,124399998.0
2006-09-08 10:07:00,0.67895,0.679,0.67891,0.67894,59900000.0
2006-09-08 10:08:00,0.67897,0.67903,0.67891,0.67891,176399996.0
2006-09-08 10:09:00,0.6789,0.67891,0.67885,0.67885,239099999.0
2006-09-08 10:10:00,0.67887,0.67893,0.67887,0.67893,43099998.0
2006-09-08 10:11:00,0.67894,0.67901,0.67894,0.679,117400003.0
2006-09-08 10:12:00,0.67901,0.67905,0.67894,0.67897,91900001.0
2006-09-08 10:13:00,0.67892,0.67895,0.6789,0.67895,201300000.0
2006-09-08 10:14:00,0.67895,0.67895,0.67888,0.6789,114900000.0
2006-09-08 10:15:00,0.67899,0.67902,0.67897,0.67901,159999999.0
2006-09-08 10:16:00,0.67902,0.67904,0.67899,0.67904,152600000.0
2006-09-08 10:17:00,0.67902,0.67902,0.67894,0.67901,178100001.0
2006-09-08 10:18:00,0.67903,0.67905,0.679,0.67901,91699999.0
2006-09-08 10:19:00,0.67898,0.67899,0.6789,0.67897,166200003.0
2006-09-08 10:20:00,0.67893,0.67893,0.67885,0.67893,180299996.0
2006-09-08 10:21:00,0.67887,0.67893,0.67886,0.67892,245399995.0
2006-09-08 10:22:00,0.67892,0.67893,0.67886,0.67893,186199999.0
2006-09-08 10:23:00,0.67897,0.67903,0.67897,0.679,108400000.0
2006-09-08 10:24:00,0.67899,0.67901,0.67899,0.67901,57499999.0
2006-09-08 10:25:00,0.67895,0.67902,0.67882,0.67882,150400001.0
2006-09-08 10:26:00,0.67876,0.67888,0.67876,0.67888,144200003.0
2006-09-08 10:27:00,0.67891,0.67892,0.67885,0.67888,169200002.0
2006-09-08 10:28:00,0.67881,0.67886,0.67875,0.67884,345000005.0
2006-09-08 10:29:00,0.67884,0.67896,0.67884,0.67892,228100001.0
2006-09-08 10:30:00,0.6789,0.67902,0.6789,0.67902,152699999.0
2006-09-08 10:31:00,0.679,0.67905,0.67893,0.67895,185999999.0
2006-09-08 10:32:00,0.67892,0.67902,0.67891,0.67902,103899998.0
2006-09-08 10:33:00,0.67903,0.67903,0.67895,0.67895,95099999.0
2006-09-08 10:34:00,0.67897,0.67911,0.67897,0.67911,249199997.0
2006-09-08 10:35:00,0.67907,0.67907,0.679,0.67907,122799997.0
2006-09-08 10:36:00,0.67905,0.67905,0.679,0.67905,110000000.0
2006-09-08 10:37:00,0.67907,0.67912,0.67907,0.67907,108899999.0
2006-09-08 10:38:00,0.67901,0.67914,0.679,0.67914,103300003.0
2006-09-08 10:39:00,0.67911,0.67911,0.67903,0.67903,164399995.0
2006-09-08 10:40:00,0.67907,0.67909,0.67905,0.67905,41100000.0
2006-09-08 10:41:00,0.67905,0.67913,0.67897,0.67912,207999995.0
2006-09-08 10:42:00,0.67913,0.67913,0.67905,0.67905,159500001.0
2006-09-08 10:43:00,0.67911,0.67918,0.67907,0.67907,114700002.0
2006-09-08 10:44:00,0.67904,0.67912,0.67904,0.6791,90599996.0
2006-09-08 10:45:00,0.67911,0.67914,0.67906,0.6791,149299999.0
2006-09-08 10:46:00,0.67903,0.67919,0.67903,0.67919,175200001.0
2006-09-08 10:47:00,0.67921,0.67922,0.67913,0.67913,122700000.0
2006-09-08 10:48:00,0.67907,0.67915,0.67901,0.67915,255899996.0
2006-09-08 10:49:00,0.67919,0.67924,0.67913,0.67914,212800001.0
2006-09-08 10:50:00,0.67922,0.67922,0.67911,0.67911,140900000.0
2006-09-08 10:51:00,0.67914,0.67925,0.67912,0.67919,99199997.0
2006-09-08 10:52:00,0.67913,0.67917,0.67908,0.67908,163900003.0
2006-09-08 10:53:00,0.67908,0.67918,0.67908,0.67913,98199998.0
2006-09-08 10:54:00,0.67917,0.67921,0.67907,0.67907,92100000.0
2006-09-08 10:55:00,0.67907,0.67919,0.67907,0.67918,59900002.0
2006-09-08 10:56:00,0.67917,0.67922,0.6791,0.67917,270799997.0
2006-09-08 10:57:00,0.6791,0.67919,0.6791,0.67912,206299999.0
2006-09-08 10:58:00,0.67914,0.67919,0.67914,0.67918,105799998.0
2006-09-08 10:59:00,0.67911,0.67917,0.67911,0.67917,80200000.0
2006-09-08 11:00:00,0.67915,0.67915,0.67912,0.67912,132500000.0
2006-09-08 11:01:00,0.67915,0.67921,0.67912,0.67921,175200001.0
2006-09-08 11:02:00,0.67918,0.67926,0.67918,0.67919,53300000.0
2006-09-08 11:03:00,0.6792,0.67928,0.6792,0.67922,184700001.0
2006-09-08 11:04:00,0.67922,0.67922,0.67916,0.6792,102000002.0
2006-09-08 11:05:00,0.6791,0.6791,0.67905,0.67905,23500000.0
2006-09-08 11:06:00,0.67905,0.67909,0.67904,0.67909,159000000.0
2006-09-08 11:07:00,0.67907,0.67908,0.67902,0.67902,106200000.0
2006-09-08 11:08:00,0.67906,0.67906,0.67897,0.679,76699998.0
2006-09-08 11:09:00,0.67901,0.67904,0.67901,0.67904,55299998.0
2006-09-08 11:10:00,0.67905,0.67907,0.679,0.679,86299999.0
2006-09-08 11:11:00,0.67902,0.67904,0.67901,0.67902,206899998.0
2006-09-08 11:12:00,0.67906,0.67906,0.67897,0.67903,123699998.0
2006-09-08 11:13:00,0.67901,0.67903,0.67896,0.67903,91700001.0
2006-09-08 11:14:00,0.67905,0.67909,0.67897,0.67899,100099999.0
2006-09-08 11:15:00,0.6791,0.67912,0.67901,0.67912,209200004.0
2006-09-08 11:16:00,0.67915,0.67923,0.67911,0.67923,188900002.0
2006-09-08 11:17:00,0.67924,0.67935,0.67921,0.67934,74099999.0
2006-09-08 11:18:00,0.67932,0.67932,0.67924,0.67927,19900000.0
2006-09-08 11:19:00,0.6793,0.67934,0.67923,0.67927,322800000.0
2006-09-08 11:20:00,0.67923,0.67927,0.67922,0.67924,93300001.0
2006-09-08 11:21:00,0.67935,0.67935,0.67928,0.67933,64700001.0
2006-09-08 11:22:00,0.67935,0.67938,0.67932,0.67932,91499998.0
2006-09-08 11:23:00,0.67937,0.67946,0.67937,0.67946,167400001.0
2006-09-08 11:24:00,0.67948,0.6795,0.67941,0.67945,70400000.0
2006-09-08 11:25:00,0.67943,0.67944,0.67933,0.67933,79300000.0
2006-09-08 11:26:00,0.67935,0.67948,0.67935,0.67946,146299999.0
2006-09-08 11:27:00,0.67941,0.67946,0.67938,0.67946,241199999.0
2006-09-08 11:28:00,0.67944,0.67951,0.67942,0.67942,248500005.0
2006-09-08 11:29:00,0.67939,0.67951,0.67939,0.67943,183000000.0
2006-09-08 11:30:00,0.6795,0.67963,0.6795,0.67963,157500002.0
2006-09-08 11:31:00,0.6796,0.67962,0.6795,0.6795,152800000.0
2006-09-08 11:32:00,0.67959,0.6796,0.67951,0.6796,148200004.0
2006-09-08 11:33:00,0.6796,0.6796,0.67948,0.6795,223999998.0
2006-09-08 11:34:00,0.67951,0.67955,0.67944,0.67944,73300000.0
2006-09-08 11:35:00,0.67947,0.67948,0.6794,0.67941,126599997.0
2006-09-08 11:36:00,0.67945,0.67953,0.67937,0.6794,235399998.0
2006-09-08 11:37:00,0.67943,0.67956,0.67943,0.67956,161399995.0
2006-09-08 11:38:00,0.6795,0.67951,0.67943,0.67951,162299998.0
2006-09-08 11:39:00,0.6795,0.6795,0.67941,0.67945,88599999.0
2006-09-08 11:40:00,0.67942,0.67953,0.67937,0.67953,147499998.0
2006-09-08 11:41:00,0.67946,0.67946,0.67933,0.67939,136299999.0
2006-09-08 11:42:00,0.67932,0.67934,0.6793,0.6793,79900002.0
2006-09-08 11:43:00,0.67933,0.67938,0.67932,0.67938,129500000.0
2006-09-08 11:44:00,0.67931,0.67939,0.67931,0.67936,24300000.0
2006-09-08 11:45:00,0.67938,0.67945,0.67935,0.67945,272599995.0
2006-09-08 11:46:00,0.67945,0.67952,0.67941,0.67948,167299996.0
2006-09-08 11:47:00,0.67952,0.67955,0.67949,0.6795,71500002.0
2006-09-08 11:48:00,0.67954,0.67958,0.67952,0.67953,41999999.0
2006-09-08 11:49:00,0.6795,0.67956,0.67942,0.67956,185100004.0
2006-09-08 11:50:00,0.6795,0.67958,0.6795,0.67958,102200000.0
2006-09-08 11:51:00,0.67958,0.67958,0.67945,0.67949,262499998.0
2006-09-08 11:52:00,0.6795,0.67952,0.6795,0.67952,21500000.0
2006-09-08 11:53:00,0.67946,0.67963,0.67941,0.67963,204499997.0
2006-09-08 11:54:00,0.67967,0.67974,0.67967,0.6797,183399996.0
2006-09-08 11:55:00,0.67975,0.67982,0.67967,0.67967,197200001.0
2006-09-08 11:56:00,0.67966,0.67971,0.67963,0.67963,99000002.0
2006-09-08 11:57:00,0.67962,0.67964,0.67953,0.67964,124099998.0
2006-09-08 11:58:00,0.67965,0.67967,0.67958,0.67962,67100000.0
2006-09-08 11:59:00,0.67965,0.67968,0.67959,0.67963,100099998.0
2006-09-08 12:00:00,0.67955,0.67963,0.67955,0.6796,193399999.0
2006-09-08 12:01:00,0.67966,0.67969,0.67959,0.6796,80100001.0
2006-09-08 12:02:00,0.6797,0.67974,0.67964,0.67974,171700001.0
2006-09-08 12:03:00,0.67971,0.67971,0.67962,0.67962,73599997.0
2006-09-08 12:04:00,0.67959,0.67959,0.67958,0.67958,47000000.0
2006-09-08 12:05:00,0.67964,0.6797,0.67964,0.67966,188499995.0
2006-09-08 12:06:00,0.67966,0.67973,0.67966,0.67967,101199997.0
2006-09-08 12:07:00,0.67965,0.67965,0.6796,0.6796,143800000.0
2006-09-08 12:08:00,0.67966,0.67967,0.67957,0.67967,138100003.0
2006-09-08 12:09:00,0.67971,0.67971,0.67963,0.67964,178799999.0
2006-09-08 12:10:00,0.67964,0.67968,0.67964,0.67966,127299999.0
2006-09-08 12:11:00,0.67964,0.67976,0.67963,0.67976,52500001.0
2006-09-08 12:12:00,0.67973,0.67973,0.67967,0.6797,130099998.0
2006-09-08 12:13:00,0.67966,0.67971,0.67963,0.67964,245400004.0
2006-09-08 12:14:00,0.67967,0.6797,0.67964,0.67964,156600001.0
2006-09-08 12:15:00,0.67956,0.67962,0.67952,0.67955,260900003.0
2006-09-08 12:16:00,0.67964,0.67968,0.6796,0.67967,215700000.0
2006-09-08 12:17:00,0.67968,0.67968,0.6796,0.67965,218400001.0
2006-09-08 12:18:00,0.67964,0.6797,0.67961,0.67969,109900000.0
2006-09-08 12:19:00,0.67973,0.6798,0.67972,0.67976,130000000.0
2006-09-08 12:20:00,0.67979,0.67982,0.67971,0.67975,171499999.0
2006-09-08 12:21:00,0.67969,0.67974,0.67966,0.67967,134800000.0
2006-09-08 12:22:00,0.67971,0.67973,0.67967,0.67967,113500000.0
2006-09-08 12:23:00,0.67968,0.67971,0.67967,0.67967,128800000.0
2006-09-08 12:24:00,0.67965,0.67965,0.67962,0.67965,63399998.0
2006-09-08 12:25:00,0.67962,0.67967,0.67962,0.67963,117500000.0
2006-09-08 12:26:00,0.6796,0.67969,0.6796,0.67969,160200000.0
2006-09-08 12:27:00,0.67973,0.67973,0.67962,0.67962,293300001.0
2006-09-08 12:28:00,0.6796,0.6796,0.67954,0.67954,178600003.0
2006-09-08 12:29:00,0.67952,0.67963,0.67951,0.67963,158400002.0
2006-09-08 12:30:00,0.67958,0.67961,0.67953,0.67954,83100001.0
2006-09-08 12:31:00,0.67953,0.67959,0.67952,0.67952,229799998.0
2006-09-08 12:32:00,0.67954,0.67962,0.67954,0.67955,106199999.0
2006-09-08 12:33:00,0.67955,0.67962,0.67951,0.67953,195400003.0
2006-09-08 12:34:00,0.67953,0.67953,0.67947,0.67951,62200000.0
2006-09-08 12:35:00,0.6796,0.67964,0.67955,0.67957,168500001.0
2006-09-08 12:36:00,0.67944,0.67944,0.67941,0.67941,18300000.0
2006-09-08 12:37:00,0.67942,0.67945,0.67937,0.67941,116600003.0
2006-09-08 12:38:00,0.67936,0.67939,0.67933,0.67933,111000001.0
2006-09-08 12:39:00,0.67936,0.67936,0.67925,0.67936,58499998.0
2006-09-08 12:40:00,0.6793,0.67941,0.67928,0.67941,126400000.0
2006-09-08 12:41:00,0.67937,0.67945,0.67937,0.67944,68699999.0
2006-09-08 12:42:00,0.67935,0.67943,0.67932,0.67943,158600001.0
2006-09-08 12:43:00,0.67939,0.67939,0.67932,0.67935,84999999.0
2006-09-08 12:44:00,0.67931,0.67933,0.67928,0.67933,191400002.0
2006-09-08 12:45:00,0.67932,0.67932,0.67925,0.67928,79700002.0
2006-09-08 12:46:00,0.67933,0.67933,0.67929,0.67929,129599997.0
2006-09-08 12:47:00,0.67933,0.67938,0.67932,0.67932,143100000.0
2006-09-08 12:48:00,0.67928,0.6793,0.6792,0.67922,158099997.0
2006-09-08 12:49:00,0.67909,0.67925,0.67909,0.6792,124500003.0
2006-09-08 12:50:00,0.67924,0.67933,0.67921,0.67921,256899996.0
2006-09-08 12:51:00,0.67922,0.67932,0.67922,0.67926,189400002.0
2006-09-08 12:52:00,0.67927,0.6793,0.67919,0.6793,231499997.0
2006-09-08 12:53:00,0.67933,0.67933,0.67925,0.67932,207899997.0
2006-09-08 12:54:00,0.67929,0.67929,0.67923,0.67929,99699999.0
2006-09-08 12:55:00,0.67927,0.67937,0.67921,0.67924,126900001.0
2006-09-08 12:56:00,0.67928,0.67932,0.67921,0.67929,205899999.0
2006-09-08 12:57:00,0.67927,0.67933,0.67921,0.67921,156399997.0
2006-09-08 12:58:00,0.67921,0.6793,0.6792,0.6792,112799998.0
2006-09-08 12:59:00,0.6792,0.67926,0.67917,0.6792,170499998.0
2006-09-08 13:00:00,0.67925,0.67932,0.67925,0.67927,176400005.0
2006-09-08 13:01:00,0.67932,0.67939,0.67924,0.67925,311599999.0
2006-09-08 13:02:00,0.67934,0.67948,0.67934,0.67948,78800000.0
2006-09-08 13:03:00,0.67948,0.67963,0.67948,0.67963,116600000.0
2006-09-08 13:04:00,0.67962,0.67965,0.67956,0.67957,202700002.0
2006-09-08 13:05:00,0.67943,0.67948,0.67941,0.67948,125500003.0
2006-09-08 13:06:00,0.6795,0.6795,0.67937,0.67949,136000000.0
2006-09-08 13:07:00,0.67948,0.67953,0.67942,0.67949,158299999.0
2006-09-08 13:08:00,0.6795,0.67958,0.67944,0.67955,147700002.0
2006-09-08 13:09:00,0.67954,0.67972,0.67948,0.6797,183899992.0
2006-09-08 13:10:00,0.67964,0.67968,0.67961,0.67962,169299999.0
2006-09-08 13:11:00,0.67956,0.67961,0.67948,0.67948,171399995.0
2006-09-08 13:12:00,0.67949,0.67955,0.67948,0.67951,57900000.0
2006-09-08 13:13:00,0.67946,0.6795,0.67938,0.67942,112700001.0
2006-09-08 13:14:00,0.67937,0.67937,0.6793,0.67935,168000002.0
2006-09-08 13:15:00,0.67929,0.6795,0.67929,0.6795,103399997.0
2006-09-08 13:16:00,0.67942,0.6795,0.6794,0.6795,116700001.0
2006-09-08 13:17:00,0.6795,0.67958,0.67948,0.67958,150300001.0
2006-09-08 13:18:00,0.67952,0.67965,0.67949,0.67961,189900003.0
2006-09-08 13:19:00,0.6796,0.67967,0.67956,0.67965,159699999.0
2006-09-08 13:20:00,0.67964,0.67967,0.67958,0.67961,52100000.0
2006-09-08 13:21:00,0.67952,0.67958,0.67952,0.67954,122400002.0
2006-09-08 13:22:00,0.67954,0.67971,0.67954,0.67971,84800000.0
2006-09-08 13:23:00,0.67965,0.67965,0.67959,0.67964,98800001.0
2006-09-08 13:24:00,0.67964,0.6797,0.67963,0.6797,143700004.0
2006-09-08 13:25:00,0.67972,0.67972,0.6796,0.67967,273599998.0
2006-09-08 13:26:00,0.67973,0.67983,0.67965,0.67983,208700003.0
2006-09-08 13:27:00,0.67977,0.67977,0.67954,0.67963,234500003.0
2006-09-08 13:28:00,0.67955,0.67955,0.67946,0.6795,40500000.0
2006-09-08 13:29:00,0.6795,0.6796,0.6795,0.67953,58700001.0
2006-09-08 13:30:00,0.67957,0.67962,0.67954,0.67954,160000004.0
2006-09-08 13:31:00,0.67951,0.67958,0.67948,0.67956,188700001.0
2006-09-08 13:32:00,0.67952,0.67952,0.67943,0.67952,141500001.0
2006-09-08 13:33:00,0.67948,0.67948,0.67941,0.67948,105100000.0
2006-09-08 13:34:00,0.67952,0.67952,0.67942,0.6795,178899999.0
2006-09-08 13:35:00,0.6795,0.67955,0.6795,0.6795,101199997.0
2006-09-08 13:36:00,0.67955,0.67957,0.67945,0.67953,118500002.0
2006-09-08 13:37:00,0.67951,0.67954,0.67947,0.67951,43099999.0
2006-09-08 13:38:00,0.67946,0.6795,0.6794,0.6795,164699998.0
2006-09-08 13:39:00,0.67954,0.67962,0.67954,0.67962,127700002.0
2006-09-08 13:40:00,0.67963,0.67963,0.67936,0.67954,191300000.0
2006-09-08 13:41:00,0.6795,0.6795,0.67939,0.67944,84600001.0
2006-09-08 13:42:00,0.67952,0.6796,0.67952,0.67953,233700001.0
2006-09-08 13:43:00,0.67952,0.67967,0.67952,0.67961,219699998.0
2006-09-08 13:44:00,0.67963,0.67967,0.67961,0.67963,102600002.0
2006-09-08 13:45:00,0.67962,0.67963,0.67958,0.67961,224600002.0
2006-09-08 13:46:00,0.67961,0.67961,0.67955,0.67957,110400000.0
2006-09-08 13:47:00,0.67958,0.6796,0.67955,0.67956,100900000.0
2006-09-08 13:48:00,0.67955,0.67955,0.67947,0.67952,130099998.0
2006-09-08 13:49:00,0.67957,0.67961,0.67952,0.6796,110099997.0
2006-09-08 13:50:00,0.6796,0.6797,0.6796,0.6797,159199996.0
2006-09-08 13:51:00,0.67968,0.67973,0.67963,0.6797,230799995.0
2006-09-08 13:52:00,0.67966,0.67973,0.67965,0.67971,86099998.0
2006-09-08 13:53:00,0.67975,0.67975,0.67963,0.6797,140800000.0
2006-09-08 13:54:00,0.67972,0.67974,0.67965,0.67971,191799998.0
2006-09-08 13:55:00,0.67969,0.67969,0.67964,0.67964,41900002.0
2006-09-08 13:56:00,0.67959,0.67967,0.67959,0.67963,131399997.0
2006-09-08 13:57:00,0.6796,0.67961,0.67955,0.67955,97800003.0
2006-09-08 13:58:00,0.67956,0.67964,0.67953,0.67954,249100000.0
2006-09-08 13:59:00,0.67953,0.67957,0.67949,0.67952,173199998.0
2006-09-08 14:00:00,0.67944,0.67948,0.67937,0.67942,146000002.0
2006-09-08 14:01:00,0.6794,0.6794,0.67932,0.6794,176300002.0
2006-09-08 14:02:00,0.6794,0.6794,0.67932,0.67937,67999999.0
2006-09-08 14:03:00,0.67931,0.67939,0.67927,0.67937,279500006.0
2006-09-08 14:04:00,0.67943,0.67943,0.67936,0.67936,264600007.0
2006-09-08 14:05:00,0.67932,0.67939,0.67932,0.67932,39800000.0
2006-09-08 14:06:00,0.67937,0.67953,0.67937,0.67953,294499995.0
2006-09-08 14:07:00,0.67947,0.67958,0.67942,0.67942,206800001.0
2006-09-08 14:08:00,0.67941,0.6795,0.67938,0.67949,144199998.0
2006-09-08 14:09:00,0.67938,0.67945,0.67931,0.67945,242599996.0
2006-09-08 14:10:00,0.67941,0.67941,0.67929,0.67935,210499998.0
2006-09-08 14:11:00,0.67933,0.67941,0.67933,0.6794,27900001.0
2006-09-08 14:12:00,0.67939,0.67939,0.67922,0.67925,379199999.0
2006-09-08 14:13:00,0.67927,0.67931,0.6792,0.67922,33500000.0
2006-09-08 14:14:00,0.6792,0.67925,0.67916,0.6792,183099999.0
2006-09-08 14:15:00,0.6792,0.6793,0.67918,0.6793,78100001.0
2006-09-08 14:16:00,0.67934,0.67934,0.67932,0.67932,132699997.0
2006-09-08 14:17:00,0.67927,0.67933,0.67925,0.67933,87400001.0
2006-09-08 14:18:00,0.67931,0.67931,0.6792,0.67929,128799998.0
2006-09-08 14:19:00,0.67925,0.67927,0.67917,0.67917,239900000.0
2006-09-08 14:20:00,0.67921,0.6793,0.67918,0.6793,162800004.0
2006-09-08 14:21:00,0.67927,0.67927,0.67918,0.67924,129200002.0
2006-09-08 14:22:00,0.67928,0.67929,0.67921,0.67922,154699999.0
2006-09-08 14:23:00,0.67918,0.67922,0.67911,0.67915,188099999.0
2006-09-08 14:24:00,0.67909,0.67921,0.67909,0.67921,141799999.0
2006-09-08 14:25:00,0.67923,0.67926,0.67915,0.67922,246200000.0
2006-09-08 14:26:00,0.67917,0.67932,0.67917,0.67931,159400002.0
2006-09-08 14:27:00,0.67934,0.67934,0.67914,0.67914,96500002.0
2006-09-08 14:28:00,0.67917,0.6792,0.6791,0.6791,180300001.0
2006-09-08 14:29:00,0.67918,0.67937,0.67918,0.67933,98500003.0
2006-09-08 14:30:00,0.67936,0.67942,0.67895,0.6793,194000004.0
2006-09-08 14:31:00,0.67926,0.67931,0.67925,0.67929,188899999.0
2006-09-08 14:32:00,0.67931,0.67937,0.67926,0.67936,69700000.0
2006-09-08 14:33:00,0.67934,0.67941,0.6793,0.6793,89100002.0
2006-09-08 14:34:00,0.67937,0.67949,0.67937,0.67946,128700004.0
2006-09-08 14:35:00,0.67941,0.67953,0.67937,0.67948,149600000.0
2006-09-08 14:36:00,0.67962,0.67962,0.67923,0.67923,171700002.0
2006-09-08 14:37:00,0.679,0.679,0.67872,0.67877,119799999.0
2006-09-08 14:38:00,0.67884,0.67888,0.67873,0.6788,108100000.0
2006-09-08 14:39:00,0.67883,0.67889,0.67881,0.67889,161400002.0
2006-09-08 14:40:00,0.67886,0.6789,0.67876,0.67881,117499998.0
2006-09-08 14:41:00,0.67893,0.679,0.67887,0.67898,140400004.0
2006-09-08 14:42:00,0.67888,0.67893,0.67879,0.67883,142600001.0
2006-09-08 14:43:00,0.67878,0.67882,0.6787,0.67882,187000000.0
2006-09-08 14:44:00,0.67871,0.67875,0.67858,0.67874,47700001.0
2006-09-08 14:45:00,0.6788,0.67885,0.67873,0.67885,159100000.0
2006-09-08 14:46:00,0.67893,0.67893,0.67881,0.67892,218600002.0
2006-09-08 14:47:00,0.6789,0.6789,0.6787,0.67878,105200000.0
2006-09-08 14:48:00,0.67881,0.67882,0.67874,0.67874,121300000.0
2006-09-08 14:49:00,0.67873,0.67883,0.6787,0.67883,69300001.0
2006-09-08 14:50:00,0.6789,0.679,0.6789,0.679,62700000.0
2006-09-08 14:51:00,0.67892,0.67899,0.67892,0.67895,114200000.0
2006-09-08 14:52:00,0.679,0.67908,0.67899,0.67907,157100002.0
2006-09-08 14:53:00,0.67904,0.67909,0.67904,0.67907,195700003.0
2006-09-08 14:54:00,0.67905,0.67907,0.67897,0.67897,78099999.0
2006-09-08 14:55:00,0.67899,0.67905,0.67895,0.67905,128999998.0
2006-09-08 14:56:00,0.6791,0.6791,0.67902,0.67902,187200001.0
2006-09-08 14:57:00,0.67902,0.67902,0.67896,0.67898,214700001.0
2006-09-08 14:58:00,0.67907,0.67908,0.679,0.67903,137300003.0
2006-09-08 14:59:00,0.67905,0.67912,0.67904,0.67911,134500002.0
2006-09-08 15:00:00,0.67916,0.67926,0.67916,0.67917,74400001.0
2006-09-08 15:01:00,0.67921,0.67922,0.67907,0.67915,194499998.0
2006-09-08 15:02:00,0.6792,0.6793,0.6792,0.67924,148000000.0
2006-09-08 15:03:00,0.67924,0.67933,0.67924,0.67929,135199998.0
2006-09-08 15:04:00,0.67926,0.6794,0.67924,0.6794,213099998.0
2006-09-08 15:05:00,0.67941,0.67941,0.67914,0.67918,120600000.0
2006-09-08 15:06:00,0.67916,0.67923,0.67911,0.67923,160999998.0
2006-09-08 15:07:00,0.67929,0.67929,0.6792,0.67925,189500005.0
2006-09-08 15:08:00,0.67925,0.67929,0.6792,0.6792,259599996.0
2006-09-08 15:09:00,0.67921,0.67925,0.67917,0.67925,73800001.0
2006-09-08 15:10:00,0.67928,0.67931,0.67918,0.67918,117700000.0
2006-09-08 15:11:00,0.67919,0.67928,0.67919,0.67925,51600000.0
2006-09-08 15:12:00,0.67927,0.6793,0.67919,0.6793,204800001.0
2006-09-08 15:13:00,0.67935,0.67939,0.67922,0.67922,166800000.0
2006-09-08 15:14:00,0.67927,0.67941,0.67927,0.67934,74200001.0
2006-09-08 15:15:00,0.6793,0.6793,0.67926,0.6793,106799998.0
2006-09-08 15:16:00,0.67928,0.67932,0.67922,0.67927,407599997.0
2006-09-08 15:17:00,0.67933,0.67933,0.67928,0.67933,227600002.0
2006-09-08 15:18:00,0.67927,0.67927,0.6792,0.67925,105300002.0
2006-09-08 15:19:00,0.67922,0.67937,0.67922,0.67924,211200004.0
2006-09-08 15:20:00,0.67937,0.67942,0.67929,0.67929,119400002.0
2006-09-08 15:21:00,0.67935,0.67935,0.67935,0.67935,61499998.0
2006-09-08 15:22:00,0.67931,0.67933,0.67927,0.67933,93400002.0
2006-09-08 15:23:00,0.6793,0.67938,0.67928,0.67932,185700001.0
2006-09-08 15:24:00,0.67938,0.67938,0.67934,0.67935,150800000.0
2006-09-08 15:25:00,0.67933,0.67933,0.67918,0.6792,149200002.0
2006-09-08 15:26:00,0.67928,0.67928,0.67921,0.67927,244100001.0
2006-09-08 15:27:00,0.67924,0.67928,0.67917,0.67917,147400001.0
2006-09-08 15:28:00,0.67924,0.67932,0.6792,0.67932,94900000.0
2006-09-08 15:29:00,0.67922,0.67922,0.67906,0.6791,172099998.0
2006-09-08 15:30:00,0.67909,0.67909,0.67902,0.67903,98500002.0
2006-09-08 15:31:00,0.67903,0.67907,0.67902,0.67907,215700002.0
2006-09-08 15:32:00,0.67907,0.67914,0.67907,0.67909,97899998.0
2006-09-08 15:33:00,0.67907,0.6791,0.67902,0.67902,129600001.0
2006-09-08 15:34:00,0.67908,0.67912,0.67903,0.67905,151800001.0
2006-09-08 15:35:00,0.6791,0.67913,0.67906,0.67907,176400000.0
2006-09-08 15:36:00,0.67907,0.67914,0.67904,0.6791,208799997.0
2006-09-08 15:37:00,0.67914,0.67921,0.67899,0.67899,164400002.0
2006-09-08 15:38:00,0.67904,0.6791,0.67904,0.67906,91699997.0
2006-09-08 15:39:00,0.6791,0.67919,0.6791,0.67914,228000000.0
2006-09-08 15:40:00,0.67916,0.67916,0.67907,0.6791,159400000.0
2006-09-08 15:41:00,0.67909,0.67912,0.67905,0.67908,137499999.0
2006-09-08 15:42:00,0.67916,0.67917,0.67911,0.67916,129999999.0
2006-09-08 15:43:00,0.67915,0.67921,0.67915,0.67915,100399999.0
2006-09-08 15:44:00,0.67916,0.67917,0.67916,0.67917,16800000.0
2006-09-08 15:45:00,0.67918,0.67924,0.67918,0.67924,94299999.0
2006-09-08 15:46:00,0.67924,0.67924,0.67913,0.67914,86399998.0
2006-09-08 15:47:00,0.67921,0.67921,0.6791,0.67912,209799999.0
2006-09-08 15:48:00,0.67915,0.67919,0.6791,0.67919,183500003.0
2006-09-08 15:49:00,0.6792,0.67923,0.67913,0.67917,111700000.0
2006-09-08 15:50:00,0.67918,0.67922,0.67917,0.67917,69200001.0
2006-09-08 15:51:00,0.67914,0.67914,0.6791,0.6791,126100002.0
2006-09-08 15:52:00,0.67906,0.67923,0.67906,0.67917,222600001.0
2006-09-08 15:53:00,0.67922,0.67927,0.67921,0.67922,47899999.0
2006-09-08 15:54:00,0.67919,0.67923,0.67915,0.67917,218000003.0
2006-09-08 15:55:00,0.67917,0.67921,0.67917,0.67921,135599999.0
2006-09-08 15:56:00,0.6792,0.67921,0.67908,0.67912,118500001.0
2006-09-08 15:57:00,0.67913,0.67919,0.67905,0.67919,98499998.0
2006-09-08 15:58:00,0.67919,0.67922,0.67905,0.6791,163700003.0
2006-09-08 15:59:00,0.67918,0.67925,0.67911,0.67921,145200001.0
2006-09-08 16:00:00,0.67918,0.67922,0.67909,0.67915,109100001.0
2006-09-08 16:01:00,0.67905,0.67913,0.679,0.67905,291300003.0
2006-09-08 16:02:00,0.67903,0.67909,0.67895,0.679,192600000.0
2006-09-08 16:03:00,0.67902,0.67902,0.67891,0.67899,120399998.0
2006-09-08 16:04:00,0.67893,0.679,0.6789,0.67897,212500001.0
2006-09-08 16:05:00,0.67888,0.67891,0.6788,0.67884,182599999.0
2006-09-08 16:06:00,0.67885,0.67892,0.67885,0.67892,60000000.0
2006-09-08 16:07:00,0.67891,0.67897,0.67887,0.67891,94800001.0
2006-09-08 16:08:00,0.67892,0.67892,0.67887,0.67892,131799997.0
2006-09-08 16:09:00,0.67895,0.67895,0.67883,0.67893,52700001.0
2006-09-08 16:10:00,0.67891,0.67892,0.67885,0.67887,74100003.0
2006-09-08 16:11:00,0.67891,0.67891,0.6788,0.67887,154400001.0
2006-09-08 16:12:00,0.67892,0.67897,0.67892,0.67893,141599997.0
2006-09-08 16:13:00,0.67899,0.67905,0.67899,0.67905,140999999.0
2006-09-08 16:14:00,0.67903,0.67903,0.67889,0.67889,213100005.0
2006-09-08 16:15:00,0.6789,0.67898,0.67881,0.67881,203300002.0
2006-09-08 16:16:00,0.67887,0.67893,0.67883,0.67892,117100000.0
2006-09-08 16:17:00,0.67895,0.67897,0.67889,0.67893,171599998.0
2006-09-08 16:18:00,0.679,0.6791,0.679,0.67907,105800002.0
2006-09-08 16:19:00,0.67899,0.67919,0.67899,0.67919,92400002.0
2006-09-08 16:20:00,0.67914,0.67921,0.67914,0.67921,51899999.0
2006-09-08 16:21:00,0.67923,0.67926,0.6792,0.67926,76599999.0
2006-09-08 16:22:00,0.67927,0.6793,0.6792,0.6792,140100000.0
2006-09-08 16:23:00,0.6792,0.67922,0.67911,0.67917,147699996.0
2006-09-08 16:24:00,0.67916,0.67916,0.67907,0.67912,195399997.0
2006-09-08 16:25:00,0.6792,0.67928,0.6791,0.67912,127700003.0
2006-09-08 16:26:00,0.67901,0.67912,0.67898,0.6791,158299999.0
2006-09-08 16:27:00,0.67915,0.67922,0.67911,0.6792,116399999.0
2006-09-08 16:28:00,0.67914,0.67921,0.67912,0.67919,245000006.0
2006-09-08 16:29:00,0.67922,0.67931,0.67914,0.67931,115699999.0
2006-09-08 16:30:00,0.6793,0.6793,0.67919,0.67923,177899998.0
2006-09-08 16:31:00,0.67921,0.67926,0.67921,0.67926,195899997.0
2006-09-08 16:32:00,0.67919,0.67922,0.67912,0.67922,96299999.0
2006-09-08 16:33:00,0.67919,0.67919,0.67907,0.6791,61100000.0
2006-09-08 16:34:00,0.67913,0.6792,0.67911,0.67917,50500000.0
2006-09-08 16:35:00,0.67917,0.67924,0.67915,0.67922,154000000.0
2006-09-08 16:36:00,0.6792,0.67925,0.6792,0.6792,87099998.0
2006-09-08 16:37:00,0.67915,0.67915,0.67904,0.67908,167700001.0
2006-09-08 16:38:00,0.67913,0.67918,0.67911,0.67913,133399999.0
2006-09-08 16:39:00,0.67917,0.67932,0.67917,0.67926,182099999.0
2006-09-08 16:40:00,0.67921,0.67928,0.67913,0.67928,84000000.0
2006-09-08 16:41:00,0.67928,0.67936,0.67926,0.67935,161099999.0
2006-09-08 16:42:00,0.67933,0.67933,0.67911,0.67917,147000000.0
2006-09-08 16:43:00,0.67915,0.67928,0.67913,0.67928,159599998.0
2006-09-08 16:44:00,0.67931,0.67934,0.67922,0.67929,216300002.0
2006-09-08 16:45:00,0.67922,0.67929,0.67922,0.67925,139699997.0
2006-09-08 16:46:00,0.67926,0.67931,0.67922,0.67922,113999999.0
2006-09-08 16:47:00,0.6792,0.67926,0.6792,0.67922,52500001.0
2006-09-08 16:48:00,0.67931,0.67932,0.67922,0.67922,152400002.0
2006-09-08 16:49:00,0.67918,0.67918,0.67912,0.67915,184600003.0
2006-09-08 16:50:00,0.67923,0.67923,0.67913,0.67913,140899999.0
2006-09-08 16:51:00,0.67912,0.67915,0.67904,0.67915,67000001.0
2006-09-08 16:52:00,0.67917,0.67917,0.67904,0.67904,94800000.0
2006-09-08 16:53:00,0.67901,0.6791,0.67894,0.6791,173300004.0
2006-09-08 16:54:00,0.67901,0.67907,0.67898,0.67906,48100000.0
2006-09-08 16:55:00,0.67911,0.67911,0.67906,0.67906,87899997.0
2006-09-08 16:56:00,0.67899,0.67913,0.67899,0.6791,113199996.0
2006-09-08 16:57:00,0.67912,0.67914,0.67899,0.67914,55900000.0
2006-09-08 16:58:00,0.67915,0.67918,0.67909,0.67917,113599999.0
2006-09-08 16:59:00,0.67913,0.67924,0.67913,0.67922,95099997.0
2006-09-08 17:00:00,0.67924,0.67932,0.67916,0.6792,192399997.0
2006-09-08 17:01:00,0.6793,0.67933,0.6792,0.67932,150800002.0
2006-09-08 17:02:00,0.67932,0.67934,0.67929,0.67934,204400001.0
2006-09-08 17:03:00,0.67925,0.67938,0.67925,0.6793,111600003.0
2006-09-08 17:04:00,0.67936,0.67936,0.67925,0.67931,260200005.0
2006-09-08 17:05:00,0.67928,0.67935,0.67927,0.67928,167800000.0
2006-09-08 17:06:00,0.67927,0.67939,0.67927,0.67932,67000002.0
2006-09-08 17:07:00,0.67933,0.67943,0.67933,0.67943,146999999.0
2006-09-08 17:08:00,0.67936,0.67941,0.67935,0.67941,81100002.0
2006-09-08 17:09:00,0.67943,0.67943,0.67924,0.67935,127400002.0
2006-09-08 17:10:00,0.6794,0.67944,0.67936,0.6794,117299997.0
2006-09-08 17:11:00,0.67933,0.67933,0.67925,0.67929,51100001.0
2006-09-08 17:12:00,0.67931,0.67931,0.67924,0.6793,213499995.0
2006-09-08 17:13:00,0.67928,0.67928,0.67915,0.67922,121900001.0
2006-09-08 17:14:00,0.67923,0.67923,0.67917,0.67917,65900002.0
2006-09-08 17:15:00,0.67914,0.67923,0.67908,0.67914,112100004.0
2006-09-08 17:16:00,0.67913,0.67913,0.67905,0.67907,65200001.0
2006-09-08 17:17:00,0.67905,0.67909,0.67898,0.67907,142799997.0
2006-09-08 17:18:00,0.6791,0.6791,0.67907,0.67909,122200001.0
2006-09-08 17:19:00,0.67913,0.67913,0.67904,0.67905,150400001.0
2006-09-08 17:20:00,0.67911,0.67913,0.67908,0.67908,95100002.0
2006-09-08 17:21:00,0.67907,0.67909,0.67903,0.67903,224800001.0
2006-09-08 17:22:00,0.67906,0.67907,0.679,0.67903,226799996.0
2006-09-08 17:23:00,0.67903,0.67915,0.67903,0.67905,207400000.0
2006-09-08 17:24:00,0.67908,0.67917,0.67905,0.6791,203400003.0
2006-09-08 17:25:00,0.67912,0.67912,0.67902,0.67907,302200002.0
2006-09-08 17:26:00,0.67909,0.67912,0.67901,0.67905,177100002.0
2006-09-08 17:27:00,0.67907,0.67912,0.67907,0.6791,151400001.0
2006-09-08 17:28:00,0.67912,0.67912,0.67897,0.67898,45400001.0
2006-09-08 17:29:00,0.679,0.67907,0.679,0.67907,72899999.0
2006-09-08 17:30:00,0.67909,0.67911,0.679,0.679,143700003.0
2006-09-08 17:31:00,0.67894,0.67894,0.67889,0.67889,32599999.0
2006-09-08 17:32:00,0.67892,0.67895,0.67887,0.67893,163500000.0
2006-09-08 17:33:00,0.67894,0.67902,0.67894,0.679,68900000.0
2006-09-08 17:34:00,0.6789,0.67895,0.67887,0.67892,201799998.0
2006-09-08 17:35:00,0.67897,0.67902,0.67896,0.67897,192899997.0
2006-09-08 17:36:00,0.6789,0.67902,0.67888,0.67901,82000000.0
2006-09-08 17:37:00,0.67902,0.67904,0.679,0.67902,152500003.0
2006-09-08 17:38:00,0.67899,0.6791,0.67899,0.67907,87699999.0
2006-09-08 17:39:00,0.67906,0.67906,0.67896,0.67902,92600002.0
2006-09-08 17:40:00,0.67902,0.67909,0.67902,0.67909,174399995.0
2006-09-08 17:41:00,0.67908,0.67912,0.67904,0.67912,111000003.0
2006-09-08 17:42:00,0.67912,0.67912,0.67899,0.679,180500006.0
2006-09-08 17:43:00,0.67907,0.6791,0.67897,0.67897,93300002.0
2006-09-08 17:44:00,0.67894,0.67904,0.67894,0.67904,65500000.0
2006-09-08 17:45:00,0.67897,0.67902,0.67897,0.67898,152100001.0
2006-09-08 17:46:00,0.67897,0.67909,0.67895,0.67908,242500003.0
2006-09-08 17:47:00,0.67898,0.67907,0.67898,0.67903,90800001.0
2006-09-08 17:48:00,0.67897,0.67903,0.67896,0.679,105400000.0
2006-09-08 17:49:00,0.67902,0.67903,0.679,0.67901,66400001.0
2006-09-08 17:50:00,0.67897,0.679,0.67897,0.679,47000000.0
2006-09-08 17:51:00,0.679,0.67902,0.67894,0.67897,195800001.0
2006-09-08 17:52:00,0.67898,0.67903,0.67895,0.67903,99500001.0
2006-09-08 17:53:00,0.67898,0.67904,0.67898,0.67903,61799999.0
2006-09-08 17:54:00,0.67897,0.67905,0.67897,0.67903,207000001.0
2006-09-08 17:55:00,0.67904,0.67908,0.67904,0.67907,139900002.0
2006-09-08 17:56:00,0.67904,0.67913,0.67902,0.67905,209800000.0
2006-09-08 17:57:00,0.67904,0.67904,0.67899,0.67899,124399996.0
2006-09-08 17:58:00,0.67908,0.67911,0.67904,0.67904,159699999.0
2006-09-08 17:59:00,0.67908,0.67917,0.67908,0.67916,146599999.0
2006-09-08 18:00:00,0.67918,0.67918,0.67899,0.67899,26700000.0
2006-09-08 18:01:00,0.67901,0.67907,0.67899,0.679,1069200004.0
2006-09-08 18:02:00,0.67898,0.67903,0.67895,0.67895,1372199995.0
2006-09-08 18:03:00,0.67895,0.67905,0.67894,0.67896,1675300001.0
2006-09-08 18:04:00,0.67898,0.67906,0.67897,0.67898,638800005.0
2006-09-08 18:05:00,0.67895,0.67912,0.67893,0.67903,1099400002.0
2006-09-08 18:06:00,0.67905,0.67914,0.67903,0.67908,1855599995.0
2006-09-08 18:07:00,0.6791,0.6791,0.679,0.679,989900003.0
2006-09-08 18:08:00,0.6791,0.6791,0.6791,0.6791,989900003.0
2006-09-08 18:09:00,0.67913,0.67921,0.67907,0.67921,989900003.0
2006-09-08 18:10:00,0.67925,0.67926,0.67915,0.67915,1036099989.0
2006-09-08 18:11:00,0.67915,0.67925,0.67915,0.67923,1186999994.0
2006-09-08 18:12:00,0.67922,0.67927,0.6792,0.6792,841900002.0
2006-09-08 18:13:00,0.67922,0.67924,0.67919,0.67919,783400004.0
2006-09-08 18:14:00,0.67917,0.67926,0.67914,0.6792,1440900010.0
2006-09-08 18:15:00,0.6791,0.6791,0.6791,0.6791,1042300010.0
2006-09-08 18:16:00,0.67921,0.67927,0.67918,0.67921,1042300010.0
2006-09-08 18:17:00,0.67922,0.67924,0.67913,0.67913,949999991.0
2006-09-08 18:18:00,0.67912,0.67915,0.67909,0.67911,786900005.0
2006-09-08 18:19:00,0.67911,0.67916,0.67904,0.67912,640700002.0
2006-09-08 18:20:00,0.67917,0.67932,0.67917,0.67932,414399996.0
2006-09-08 18:21:00,0.67934,0.67936,0.67924,0.6793,1245999992.0
2006-09-08 18:22:00,0.67935,0.67943,0.67934,0.67935,1077400001.0
2006-09-08 18:23:00,0.67932,0.67935,0.67926,0.6793,1269300005.0
2006-09-08 18:24:00,0.6792,0.67928,0.6792,0.67922,890000010.0
2006-09-08 18:25:00,0.67924,0.67933,0.67922,0.67927,945499989.0
2006-09-08 18:26:00,0.67929,0.67933,0.67923,0.67933,1094800001.0
2006-09-08 18:27:00,0.67933,0.67933,0.67926,0.67932,723899997.0
2006-09-08 18:28:00,0.6793,0.67937,0.67925,0.67937,657000002.0
2006-09-08 18:29:00,0.67938,0.67939,0.67929,0.67935,865599996.0
2006-09-08 18:30:00,0.67932,0.67937,0.67926,0.67937,660499997.0
2006-09-08 18:31:00,0.67935,0.67937,0.67926,0.67928,457099999.0
2006-09-08 18:32:00,0.67932,0.67939,0.67928,0.6793,594600006.0
2006-09-08 18:33:00,0.67938,0.6794,0.67934,0.67936,779500005.0
2006-09-08 18:34:00,0.67935,0.67938,0.6793,0.67933,1334699993.0
2006-09-08 18:35:00,0.67935,0.67935,0.67929,0.67933,654300001.0
2006-09-08 18:36:00,0.6793,0.67934,0.67929,0.67932,283299998.0
2006-09-08 18:37:00,0.67928,0.67934,0.67926,0.67934,409799999.0
2006-09-08 18:38:00,0.67932,0.67934,0.6793,0.67932,288699998.0
2006-09-08 18:39:00,0.67938,0.67941,0.6793,0.67934,599800001.0
2006-09-08 18:40:00,0.67933,0.67933,0.67921,0.67927,525699992.0
2006-09-08 18:41:00,0.67925,0.67926,0.67912,0.67918,733299991.0
2006-09-08 18:42:00,0.67918,0.67921,0.6791,0.67915,500399996.0
2006-09-08 18:43:00,0.67913,0.67918,0.67912,0.67918,495499997.0
2006-09-08 18:44:00,0.6792,0.67923,0.67915,0.67918,470899995.0
2006-09-08 18:45:00,0.67917,0.67924,0.6791,0.6791,411600002.0
2006-09-08 18:46:00,0.67918,0.67918,0.67912,0.67915,190399999.0
2006-09-08 18:47:00,0.67925,0.67932,0.67915,0.67932,197799999.0
2006-09-08 18:48:00,0.67929,0.67929,0.67912,0.67917,277399999.0
2006-09-08 18:49:00,0.67908,0.67923,0.67908,0.67915,190599999.0
2006-09-08 18:50:00,0.67916,0.67927,0.67916,0.67927,169300003.0
2006-09-08 18:51:00,0.67928,0.67931,0.67922,0.6793,215800001.0
2006-09-08 18:52:00,0.67926,0.67935,0.67919,0.67921,282100002.0
2006-09-08 18:53:00,0.67923,0.67933,0.67914,0.67917,813700008.0
2006-09-08 18:54:00,0.67923,0.67933,0.67921,0.67933,332000001.0
2006-09-08 18:55:00,0.67927,0.67931,0.67922,0.67924,528200001.0
2006-09-08 18:56:00,0.67922,0.67923,0.67914,0.67917,344700000.0
2006-09-08 18:57:00,0.67914,0.67917,0.67908,0.67908,308000003.0
2006-09-08 18:58:00,0.67907,0.67921,0.67907,0.67921,899400008.0
2006-09-08 18:59:00,0.67919,0.67922,0.67911,0.67911,537099996.0
2006-09-08 19:00:00,0.6791,0.67923,0.6791,0.67923,542899998.0
2006-09-08 19:01:00,0.67923,0.67923,0.67919,0.6792,156300001.0
2006-09-08 19:02:00,0.67922,0.67927,0.67921,0.67926,514300001.0
2006-09-08 19:03:00,0.67922,0.67926,0.67916,0.67917,492899998.0
2006-09-08 19:04:00,0.67924,0.67927,0.6792,0.67925,245000003.0
2006-09-08 19:05:00,0.67922,0.67927,0.6792,0.67927,344000006.0
2006-09-08 19:06:00,0.67923,0.67936,0.67923,0.67927,665800002.0
2006-09-08 19:07:00,0.67932,0.67932,0.67927,0.67927,252700000.0
2006-09-08 19:08:00,0.67931,0.67931,0.6792,0.6792,849900002.0
2006-09-08 19:09:00,0.6792,0.67931,0.6792,0.67929,612200001.0
2006-09-08 19:10:00,0.67925,0.67925,0.67914,0.67915,377599993.0
2006-09-08 19:11:00,0.6791,0.67925,0.67909,0.67925,169100000.0
2006-09-08 19:12:00,0.67925,0.67925,0.67917,0.67922,233799997.0
2006-09-08 19:13:00,0.67921,0.67932,0.67921,0.67926,481899999.0
2006-09-08 19:14:00,0.67926,0.67929,0.67919,0.67919,211600003.0
2006-09-08 19:15:00,0.67918,0.67924,0.67914,0.67918,554299989.0
2006-09-08 19:16:00,0.67924,0.67924,0.67921,0.67921,124999997.0
2006-09-08 19:17:00,0.67921,0.67924,0.67916,0.6792,334399995.0
2006-09-08 19:18:00,0.67918,0.67925,0.67917,0.67925,304499996.0
2006-09-08 19:19:00,0.67924,0.67925,0.6792,0.67921,576499997.0
2006-09-08 19:20:00,0.67914,0.67922,0.67914,0.67917,344300003.0
2006-09-08 19:21:00,0.67917,0.6792,0.67915,0.67918,234900001.0
2006-09-08 19:22:00,0.6792,0.67921,0.67915,0.67916,371500001.0
2006-09-08 19:23:00,0.67913,0.67924,0.67913,0.6792,415600000.0
2006-09-08 19:24:00,0.67918,0.67918,0.67909,0.67917,252499996.0
2006-09-08 19:25:00,0.67921,0.67921,0.67909,0.67909,247000000.0
2006-09-08 19:26:00,0.67905,0.67905,0.67896,0.679,618399993.0
2006-09-08 19:27:00,0.67901,0.67906,0.67893,0.67904,772799998.0
2006-09-08 19:28:00,0.67901,0.67908,0.67895,0.67908,317400001.0
2006-09-08 19:29:00,0.67906,0.67909,0.67897,0.67909,602099997.0
2006-09-08 19:30:00,0.67908,0.67914,0.67903,0.67903,721999999.0
2006-09-08 19:31:00,0.67903,0.67914,0.67903,0.67914,695400003.0
2006-09-08 19:32:00,0.6791,0.67911,0.67899,0.67907,359100000.0
2006-09-08 19:33:00,0.67898,0.67906,0.67897,0.67903,324899998.0
2006-09-08 19:34:00,0.67902,0.67904,0.67895,0.67899,559799993.0
2006-09-08 19:35:00,0.67902,0.67906,0.67899,0.67904,567099992.0
2006-09-08 19:36:00,0.67904,0.67904,0.67883,0.67897,547799995.0
2006-09-08 19:37:00,0.67905,0.67908,0.67902,0.67905,345600006.0
2006-09-08 19:38:00,0.67905,0.67908,0.67902,0.67903,208699995.0
2006-09-08 19:39:00,0.679,0.67905,0.679,0.67905,719000010.0
2006-09-08 19:40:00,0.67902,0.67908,0.67902,0.67902,722499998.0
2006-09-08 19:41:00,0.67902,0.67905,0.67898,0.67898,630599998.0
2006-09-08 19:42:00,0.67898,0.67903,0.67891,0.67903,209199995.0
2006-09-08 19:43:00,0.67905,0.67912,0.67905,0.67912,81500000.0
2006-09-08 19:44:00,0.67913,0.67915,0.67908,0.67908,293299998.0
2006-09-08 19:45:00,0.67908,0.67908,0.679,0.67902,275900003.0
2006-09-08 19:46:00,0.67905,0.67906,0.67902,0.67902,172900003.0
2006-09-08 19:47:00,0.67902,0.67902,0.67893,0.679,150800000.0
2006-09-08 19:48:00,0.67904,0.67912,0.67904,0.67912,103799999.0
2006-09-08 19:49:00,0.67911,0.67914,0.67903,0.67914,258300000.0
2006-09-08 19:50:00,0.67915,0.67915,0.6791,0.6791,322600003.0
2006-09-08 19:51:00,0.6791,0.67916,0.67908,0.67915,266300001.0
2006-09-08 19:52:00,0.67915,0.67916,0.6791,0.6791,254399999.0
2006-09-08 19:53:00,0.67908,0.67908,0.67897,0.67897,139600002.0
2006-09-08 19:54:00,0.67893,0.67905,0.67885,0.67905,86200001.0
2006-09-08 19:55:00,0.67909,0.67909,0.67899,0.67907,171400002.0
2006-09-08 19:56:00,0.67912,0.67914,0.6791,0.6791,95800000.0
2006-09-08 19:57:00,0.67908,0.67908,0.6789,0.67895,421899997.0
2006-09-08 19:58:00,0.67896,0.67909,0.67896,0.67898,243899999.0
2006-09-08 19:59:00,0.67898,0.67909,0.67898,0.67909,405500005.0
2006-09-08 20:00:00,0.67912,0.67913,0.67891,0.67913,205900001.0
2006-09-08 20:01:00,0.67908,0.67925,0.67908,0.67917,248099999.0
2006-09-08 20:02:00,0.67916,0.67921,0.67912,0.6792,153799998.0
2006-09-08 20:03:00,0.67923,0.67923,0.67908,0.67908,224099997.0
2006-09-08 20:04:00,0.67912,0.67917,0.67885,0.67917,256100005.0
2006-09-08 20:05:00,0.67924,0.67924,0.6792,0.67924,212000000.0
2006-09-08 20:06:00,0.6792,0.67922,0.67914,0.67922,148700002.0
2006-09-08 20:07:00,0.67922,0.67922,0.67917,0.67917,226199996.0
2006-09-08 20:08:00,0.67922,0.67926,0.6792,0.67925,712400006.0
2006-09-08 20:09:00,0.67923,0.67925,0.6792,0.67925,103000002.0
2006-09-08 20:10:00,0.67923,0.67923,0.67918,0.67923,155700000.0
2006-09-08 20:11:00,0.67923,0.67928,0.67922,0.67925,305900000.0
2006-09-08 20:12:00,0.67925,0.67926,0.67915,0.6792,893799990.0
2006-09-08 20:13:00,0.67919,0.67924,0.67915,0.67923,447100003.0
2006-09-08 20:14:00,0.67925,0.67925,0.67922,0.67923,297100000.0
2006-09-08 20:15:00,0.67925,0.67925,0.6792,0.67922,830799998.0
2006-09-08 20:16:00,0.67921,0.67922,0.67918,0.67919,470300000.0
2006-09-08 20:17:00,0.67903,0.67919,0.67889,0.67909,103699999.0
2006-09-08 20:18:00,0.6792,0.6792,0.67917,0.67917,333799995.0
2006-09-08 20:19:00,0.6792,0.67925,0.67917,0.6792,503299996.0
2006-09-08 20:20:00,0.67923,0.67926,0.67918,0.67918,290199998.0
2006-09-08 20:21:00,0.67918,0.67924,0.67915,0.67915,117200001.0
2006-09-08 20:22:00,0.67918,0.67924,0.67917,0.67924,40400000.0
2006-09-08 20:23:00,0.67925,0.67928,0.67925,0.67925,537599996.0
2006-09-08 20:24:00,0.6792,0.67925,0.67917,0.6792,252399999.0
2006-09-08 20:25:00,0.6792,0.67925,0.6792,0.67923,521400002.0
2006-09-08 20:26:00,0.67923,0.67926,0.67919,0.67925,932599996.0
2006-09-08 20:27:00,0.67923,0.67926,0.6792,0.67922,357400001.0
2006-09-08 20:28:00,0.67923,0.67924,0.67916,0.6792,511300002.0
2006-09-08 20:29:00,0.67921,0.67921,0.67912,0.67916,556899997.0
2006-09-08 20:30:00,0.67918,0.67925,0.67916,0.67925,1798099988.0
2006-09-08 20:31:00,0.67922,0.67922,0.67912,0.67915,1125699997.0
2006-09-08 20:32:00,0.67919,0.67927,0.67917,0.67925,1502600005.0
2006-09-08 20:33:00,0.67925,0.67931,0.67925,0.67925,328799999.0
2006-09-08 20:34:00,0.67922,0.67926,0.67918,0.67918,307600006.0
2006-09-08 20:35:00,0.67921,0.67925,0.67918,0.67925,306600005.0
2006-09-08 20:36:00,0.67924,0.67924,0.67916,0.67921,272400001.0
2006-09-08 20:37:00,0.67922,0.67926,0.67919,0.67922,687899991.0
2006-09-08 20:38:00,0.6792,0.67931,0.67919,0.6792,768100005.0
2006-09-08 20:39:00,0.67921,0.67928,0.6792,0.6792,483800006.0
2006-09-08 20:40:00,0.67919,0.67922,0.67917,0.67922,476100003.0
2006-09-08 20:41:00,0.67918,0.67918,0.67902,0.67902,451600002.0
2006-09-08 20:42:00,0.67919,0.67919,0.67899,0.67915,141700002.0
2006-09-08 20:43:00,0.67923,0.67928,0.6792,0.6792,638799995.0
2006-09-08 20:44:00,0.67907,0.67926,0.67901,0.67904,1178200003.0
2006-09-08 20:45:00,0.67924,0.67924,0.67916,0.67917,474799994.0
2006-09-08 20:46:00,0.67904,0.67911,0.67885,0.67899,203000003.0
2006-09-08 20:47:00,0.67918,0.67924,0.67916,0.67917,433499998.0
2006-09-08 20:48:00,0.67915,0.67926,0.67912,0.67915,845299999.0
2006-09-08 20:49:00,0.67911,0.67915,0.67907,0.67915,359900003.0
2006-09-08 20:50:00,0.67914,0.67914,0.67905,0.67912,1436000005.0
2006-09-08 20:51:00,0.67912,0.67915,0.67907,0.67908,668300002.0
2006-09-08 20:52:00,0.67913,0.67926,0.67912,0.67919,502899992.0
2006-09-08 20:53:00,0.67922,0.67922,0.67908,0.67912,1023800000.0
2006-09-08 20:54:00,0.67913,0.67917,0.67899,0.67917,560899990.0
2006-09-08 20:55:00,0.6792,0.67931,0.67903,0.67923,424400001.0
2006-09-08 20:56:00,0.67924,0.67931,0.67917,0.6792,775400012.0
2006-09-08 20:57:00,0.67917,0.67929,0.67917,0.67924,1055300002.0
2006-09-08 20:58:00,0.67925,0.67935,0.67922,0.67934,598299995.0
2006-09-08 20:59:00,0.6793,0.67934,0.67914,0.67921,1339799999.0
2006-09-08 21:00:00,0.67917,0.67932,0.67917,0.67925,1373199998.0
2006-09-08 21:01:00,0.67924,0.67924,0.67915,0.67924,1154399994.0
2006-09-08 21:02:00,0.67927,0.67936,0.67924,0.67924,469000001.0
2006-09-08 21:03:00,0.6792,0.67935,0.6792,0.67935,656999998.0
2006-09-08 21:04:00,0.67938,0.67941,0.67929,0.67929,548899997.0
2006-09-08 21:05:00,0.67925,0.6793,0.6792,0.67924,980599995.0
2006-09-08 21:06:00,0.67923,0.67923,0.67917,0.6792,598599995.0
2006-09-08 21:07:00,0.6792,0.67925,0.6792,0.6792,221999999.0
2006-09-08 21:08:00,0.67923,0.67927,0.67919,0.67922,145799998.0
2006-09-08 21:09:00,0.67928,0.67937,0.67927,0.67934,401899996.0
2006-09-08 21:10:00,0.67935,0.67935,0.6793,0.67933,175499998.0
2006-09-08 21:11:00,0.67933,0.67933,0.67927,0.67927,231000001.0
2006-09-08 21:12:00,0.67921,0.67927,0.67921,0.67927,116399999.0
2006-09-08 21:13:00,0.67929,0.67931,0.67922,0.67923,343699996.0
2006-09-08 21:14:00,0.67927,0.67935,0.67925,0.67933,786300004.0
2006-09-08 21:15:00,0.67933,0.67935,0.6793,0.67935,324300004.0
2006-09-08 21:16:00,0.67933,0.67937,0.6793,0.67937,433200000.0
2006-09-08 21:17:00,0.67938,0.67938,0.67933,0.67938,269599997.0
2006-09-08 21:18:00,0.67938,0.67944,0.67935,0.67937,118399996.0
2006-09-08 21:19:00,0.67934,0.67943,0.67933,0.67935,513900001.0
2006-09-08 21:20:00,0.67936,0.67942,0.67931,0.67937,1133300001.0
2006-09-08 21:21:00,0.67943,0.67943,0.67937,0.6794,330900000.0
2006-09-08 21:22:00,0.67945,0.67951,0.67943,0.67945,654200000.0
2006-09-08 21:23:00,0.67943,0.67943,0.67934,0.67937,89700000.0
2006-09-08 21:24:00,0.67939,0.67939,0.67934,0.67938,168800002.0
2006-09-08 21:25:00,0.67939,0.67939,0.67929,0.67936,264400001.0
2006-09-08 21:26:00,0.67938,0.67943,0.67937,0.67937,167199999.0
2006-09-08 21:27:00,0.67936,0.67942,0.67932,0.67932,79900001.0
2006-09-08 21:28:00,0.67932,0.67942,0.67932,0.67942,212699996.0
2006-09-08 21:29:00,0.67941,0.67941,0.67934,0.67934,110199997.0
2006-09-08 21:30:00,0.6793,0.67941,0.6793,0.67941,115300002.0
2006-09-08 21:31:00,0.67942,0.67942,0.67937,0.67942,144500000.0
2006-09-08 21:32:00,0.67943,0.67948,0.67942,0.67945,646700001.0
2006-09-08 21:33:00,0.67944,0.67946,0.67933,0.67933,313600004.0
2006-09-08 21:34:00,0.67933,0.67946,0.67933,0.67934,423700002.0
2006-09-08 21:35:00,0.6794,0.67953,0.6794,0.67946,134100002.0
2006-09-08 21:36:00,0.67949,0.6795,0.67941,0.67941,96400003.0
2006-09-08 21:37:00,0.67945,0.67953,0.67938,0.67953,278399998.0
2006-09-08 21:38:00,0.67947,0.67948,0.67937,0.67948,73000000.0
2006-09-08 21:39:00,0.67945,0.67955,0.67945,0.67955,122099997.0
2006-09-08 21:40:00,0.67952,0.67961,0.67952,0.67952,236399993.0
2006-09-08 21:41:00,0.67953,0.67956,0.67952,0.67955,119599998.0
2006-09-08 21:42:00,0.6795,0.67953,0.67943,0.67953,229500001.0
2006-09-08 21:43:00,0.67952,0.67958,0.6795,0.67953,469299996.0
2006-09-08 21:44:00,0.67953,0.67955,0.67942,0.67953,252900000.0
2006-09-08 21:45:00,0.67946,0.67953,0.67946,0.67953,83300002.0
2006-09-08 21:46:00,0.67954,0.67957,0.67947,0.67947,422899994.0
2006-09-08 21:47:00,0.67947,0.67957,0.67947,0.6795,206399998.0
2006-09-08 21:48:00,0.67951,0.67956,0.6795,0.67952,71900000.0
2006-09-08 21:49:00,0.67952,0.67955,0.67952,0.67955,116900001.0
2006-09-08 21:50:00,0.67952,0.67955,0.6795,0.67955,134099998.0
2006-09-08 21:51:00,0.67953,0.67953,0.67948,0.67948,161800000.0
2006-09-08 21:52:00,0.67945,0.67952,0.67945,0.67945,80100001.0
2006-09-08 21:53:00,0.67952,0.67954,0.67951,0.67952,69300001.0
2006-09-08 21:54:00,0.6795,0.67956,0.67948,0.67949,228600000.0
2006-09-08 21:55:00,0.6795,0.67956,0.6795,0.6795,155900000.0
2006-09-08 21:56:00,0.67952,0.67952,0.67949,0.67949,218199996.0
2006-09-08 21:57:00,0.67951,0.67955,0.67947,0.67952,291199997.0
2006-09-08 21:58:00,0.6795,0.67954,0.6795,0.67954,121100001.0
2006-09-08 21:59:00,0.67955,0.67958,0.6795,0.67957,398400001.0
2006-09-08 22:00:00,0.67935,0.67948,0.67906,0.67948,390000009.0
2006-09-08 22:01:00,0.67955,0.67958,0.6795,0.67955,200600004.0
2006-09-08 22:02:00,0.67953,0.67953,0.67945,0.67945,548000003.0
2006-09-08 22:03:00,0.67945,0.67949,0.67943,0.67947,285599998.0
2006-09-08 22:04:00,0.67952,0.67952,0.67944,0.67948,253300004.0
2006-09-08 22:05:00,0.67945,0.6795,0.67945,0.67948,142199996.0
2006-09-08 22:06:00,0.6795,0.6795,0.67947,0.67948,211099998.0
2006-09-08 22:07:00,0.67935,0.67959,0.67933,0.67956,200800005.0
2006-09-08 22:08:00,0.67946,0.67947,0.6794,0.6794,362499998.0
2006-09-08 22:09:00,0.67942,0.67949,0.67942,0.67949,272500002.0
2006-09-08 22:10:00,0.67947,0.67954,0.67946,0.67951,152900003.0
2006-09-08 22:11:00,0.67953,0.67953,0.67947,0.67947,49200000.0
2006-09-08 22:12:00,0.67948,0.67954,0.67946,0.67948,395499997.0
2006-09-08 22:13:00,0.67949,0.67951,0.67948,0.67948,138200000.0
2006-09-08 22:14:00,0.67949,0.67954,0.67949,0.67954,87200002.0
2006-09-08 22:15:00,0.67953,0.67953,0.67943,0.6795,570300000.0
2006-09-08 22:16:00,0.6795,0.67951,0.67944,0.67951,570000005.0
2006-09-08 22:17:00,0.67948,0.67949,0.67942,0.67949,133799996.0
2006-09-08 22:18:00,0.6795,0.6795,0.6795,0.6795,108699996.0
2006-09-08 22:19:00,0.6795,0.6795,0.67945,0.67947,52000000.0
2006-09-08 22:20:00,0.67947,0.67947,0.67943,0.67944,64000001.0
2006-09-08 22:21:00,0.67943,0.67947,0.67943,0.67945,361599997.0
2006-09-08 22:22:00,0.67947,0.67948,0.67943,0.67945,326800006.0
2006-09-08 22:23:00,0.67942,0.67953,0.67942,0.67942,534800007.0
2006-09-08 22:24:00,0.67945,0.67946,0.67942,0.67942,329399998.0
2006-09-08 22:25:00,0.6794,0.67948,0.6794,0.67948,263399999.0
2006-09-08 22:26:00,0.67948,0.67953,0.67947,0.67952,385700005.0
2006-09-08 22:27:00,0.6795,0.67952,0.67947,0.67948,216499999.0
2006-09-08 22:28:00,0.67954,0.67958,0.67945,0.67945,141200001.0
2006-09-08 22:29:00,0.6795,0.6795,0.67945,0.67945,359800000.0
2006-09-08 22:30:00,0.67943,0.67943,0.67937,0.67938,155100000.0
2006-09-08 22:31:00,0.67941,0.67941,0.67938,0.67939,84499999.0
2006-09-08 22:32:00,0.67942,0.67942,0.67935,0.67935,230400001.0
2006-09-08 22:33:00,0.67935,0.67942,0.67933,0.67942,169099998.0
2006-09-08 22:34:00,0.67944,0.67947,0.6794,0.6794,291899997.0
2006-09-08 22:35:00,0.67941,0.67951,0.67939,0.67951,220200004.0
2006-09-08 22:36:00,0.67948,0.67951,0.67946,0.6795,199099995.0
2006-09-08 22:37:00,0.67948,0.67948,0.67939,0.6794,346700007.0
2006-09-08 22:38:00,0.67943,0.67945,0.67939,0.6794,76000000.0
2006-09-08 22:39:00,0.67937,0.6794,0.67934,0.67937,306200005.0
2006-09-08 22:40:00,0.67935,0.67939,0.67931,0.67935,440200005.0
2006-09-08 22:41:00,0.67936,0.67948,0.67936,0.67947,207699999.0
2006-09-08 22:42:00,0.67935,0.67942,0.67934,0.6794,319699995.0
2006-09-08 22:43:00,0.67939,0.6794,0.67939,0.6794,35500001.0
2006-09-08 22:44:00,0.67947,0.6795,0.67947,0.67947,113300002.0
2006-09-08 22:45:00,0.67946,0.67946,0.67927,0.67941,146799995.0
2006-09-08 22:46:00,0.67933,0.67944,0.67931,0.6794,183800000.0
2006-09-08 22:47:00,0.67942,0.67942,0.6793,0.6793,159900002.0
2006-09-08 22:48:00,0.67938,0.67942,0.67927,0.67935,433899994.0
2006-09-08 22:49:00,0.67945,0.67945,0.6793,0.6793,146899997.0
2006-09-08 22:50:00,0.67936,0.67944,0.67936,0.6794,99699998.0
2006-09-08 22:51:00,0.67942,0.67942,0.67939,0.67939,103199998.0
2006-09-08 22:52:00,0.67951,0.67951,0.67945,0.67948,76600000.0
2006-09-08 22:53:00,0.67948,0.67956,0.67946,0.67952,30100000.0
2006-09-08 22:54:00,0.67955,0.67957,0.6795,0.67953,169799998.0
2006-09-08 22:55:00,0.67953,0.67954,0.67951,0.67951,83000002.0
2006-09-08 22:56:00,0.67951,0.67953,0.67947,0.67953,98300000.0
2006-09-08 22:57:00,0.6793,0.67939,0.67927,0.67939,215100005.0
2006-09-08 22:58:00,0.6794,0.6794,0.67925,0.67933,346500003.0
2006-09-08 22:59:00,0.67918,0.67926,0.67901,0.67901,249700004.0
2006-09-10 23:00:00,0.67879,0.67927,0.67879,0.67914,192799997.0
2006-09-10 23:01:00,0.67917,0.67927,0.67907,0.67907,142999997.0
2006-09-10 23:02:00,0.67905,0.67906,0.67882,0.67906,162800002.0
2006-09-10 23:03:00,0.6791,0.67938,0.67902,0.67938,222599998.0
2006-09-10 23:04:00,0.67938,0.67943,0.67929,0.67943,184299996.0
2006-09-10 23:05:00,0.67934,0.67938,0.67928,0.67934,192900001.0
2006-09-10 23:06:00,0.67938,0.67938,0.67915,0.67922,166800001.0
2006-09-10 23:07:00,0.67926,0.67939,0.67914,0.67939,166900001.0
2006-09-10 23:08:00,0.67946,0.67946,0.67941,0.67941,153399998.0
2006-09-10 23:09:00,0.67928,0.67936,0.67915,0.67918,244900000.0
2006-09-10 23:10:00,0.6791,0.67938,0.6791,0.67938,114700000.0
2006-09-10 23:11:00,0.67939,0.67939,0.67928,0.67939,223500002.0
2006-09-10 23:12:00,0.67933,0.67933,0.67912,0.67926,64600001.0
2006-09-10 23:13:00,0.6791,0.67937,0.6791,0.67936,194800000.0
2006-09-10 23:14:00,0.67928,0.67937,0.67902,0.67909,127899997.0
2006-09-10 23:15:00,0.67908,0.67941,0.67907,0.67941,57600002.0
2006-09-10 23:16:00,0.67941,0.67941,0.67917,0.67929,194700004.0
2006-09-10 23:17:00,0.6793,0.67935,0.6792,0.67935,192299997.0
2006-09-10 23:18:00,0.67934,0.67937,0.67904,0.67932,224100003.0
2006-09-10 23:19:00,0.67936,0.6794,0.67936,0.6794,2400000.0
2006-09-10 23:20:00,0.67931,0.67937,0.67931,0.67937,128299999.0
2006-09-10 23:21:00,0.67913,0.6792,0.67913,0.67915,153500003.0
2006-09-10 23:22:00,0.6793,0.67942,0.6793,0.67936,94800000.0
2006-09-10 23:23:00,0.67914,0.67914,0.67902,0.67902,344099998.0
2006-09-10 23:24:00,0.67905,0.67905,0.67895,0.67895,74400001.0
2006-09-10 23:25:00,0.67918,0.67928,0.67916,0.67922,123900001.0
2006-09-10 23:26:00,0.67925,0.67928,0.67917,0.67918,101900000.0
2006-09-10 23:27:00,0.67917,0.67929,0.67917,0.67924,135400002.0
2006-09-10 23:28:00,0.67929,0.67934,0.67929,0.67934,79499998.0
2006-09-10 23:29:00,0.67938,0.67938,0.67927,0.6793,119000001.0
2006-09-10 23:30:00,0.67894,0.6791,0.67894,0.6791,231899999.0
2006-09-10 23:31:00,0.67913,0.67913,0.67904,0.67913,148400001.0
2006-09-10 23:32:00,0.67913,0.67913,0.67884,0.67884,77200002.0
2006-09-10 23:33:00,0.67887,0.67912,0.67887,0.67912,141299996.0
2006-09-10 23:34:00,0.67915,0.67915,0.67892,0.67892,184799997.0
2006-09-10 23:35:00,0.6791,0.6791,0.67875,0.67899,183199999.0
2006-09-10 23:36:00,0.67864,0.67864,0.67857,0.67857,77700000.0
2006-09-10 23:37:00,0.6786,0.6789,0.6786,0.67867,168700003.0
2006-09-10 23:38:00,0.67859,0.67889,0.67859,0.67889,176399999.0
2006-09-10 23:39:00,0.67913,0.6792,0.67908,0.67916,78900000.0
2006-09-10 23:40:00,0.67884,0.67884,0.67869,0.67869,18400000.0
2006-09-10 23:41:00,0.67902,0.67911,0.6789,0.67896,79099998.0
2006-09-10 23:42:00,0.67855,0.67868,0.67855,0.67868,89200000.0
2006-09-10 23:43:00,0.67875,0.67875,0.6787,0.67872,121599997.0
2006-09-10 23:44:00,0.67873,0.67873,0.6787,0.67872,137000000.0
2006-09-10 23:45:00,0.67899,0.67899,0.67888,0.67895,173100001.0
2006-09-10 23:46:00,0.67875,0.67875,0.67875,0.67875,1300000.0
2006-09-10 23:47:00,0.67835,0.67835,0.67777,0.67821,85600000.0
2006-09-10 23:48:00,0.67851,0.67867,0.67851,0.6786,135099998.0
2006-09-10 23:49:00,0.67858,0.6787,0.67858,0.6787,45499999.0
2006-09-10 23:50:00,0.67854,0.67861,0.678,0.67861,153500000.0
2006-09-10 23:51:00,0.67859,0.67861,0.67859,0.67861,38500002.0
2006-09-10 23:52:00,0.67871,0.6788,0.67852,0.67852,124500002.0
2006-09-10 23:53:00,0.67849,0.67875,0.67849,0.67871,151599998.0
2006-09-10 23:54:00,0.67881,0.67894,0.67881,0.6789,158899998.0
2006-09-10 23:55:00,0.67895,0.67895,0.6789,0.67895,159600003.0
2006-09-10 23:56:00,0.67893,0.67895,0.6789,0.67892,112000001.0
2006-09-10 23:57:00,0.67895,0.67898,0.67892,0.67892,130399999.0
2006-09-10 23:58:00,0.67895,0.67895,0.67865,0.67865,9500000.0
2006-09-10 23:59:00,0.67892,0.67895,0.67892,0.67895,59800001.0
2006-09-11 00:00:00,0.67884,0.67884,0.67856,0.67878,114900004.0
2006-09-11 00:01:00,0.67857,0.67892,0.67857,0.67892,121799999.0
2006-09-11 00:02:00,0.67887,0.67907,0.67874,0.679,146199997.0
2006-09-11 00:03:00,0.67901,0.67901,0.67899,0.67899,47899999.0
2006-09-11 00:04:00,0.67895,0.67895,0.67895,0.67895,15900000.0
2006-09-11 00:05:00,0.67892,0.67895,0.67892,0.67895,138100002.0
2006-09-11 00:06:00,0.67893,0.67904,0.67893,0.67903,120100002.0
2006-09-11 00:07:00,0.67901,0.67903,0.67893,0.67898,172500001.0
2006-09-11 00:08:00,0.67903,0.67908,0.67899,0.67901,150600001.0
2006-09-11 00:09:00,0.67895,0.67895,0.67872,0.67872,139299999.0
2006-09-11 00:10:00,0.6787,0.67877,0.67864,0.6787,233299999.0
2006-09-11 00:11:00,0.67873,0.67887,0.6787,0.67883,84900002.0
2006-09-11 00:12:00,0.67884,0.67884,0.67884,0.67884,44799998.0
2006-09-11 00:13:00,0.67879,0.67881,0.67877,0.6788,141800000.0
2006-09-11 00:14:00,0.67882,0.67897,0.67882,0.67893,90900000.0
2006-09-11 00:15:00,0.6789,0.67901,0.67886,0.67898,115800001.0
2006-09-11 00:16:00,0.67896,0.67896,0.67892,0.67895,104599998.0
2006-09-11 00:17:00,0.67892,0.67896,0.6789,0.67894,108800002.0
2006-09-11 00:18:00,0.67889,0.67894,0.67889,0.6789,87100002.0
2006-09-11 00:19:00,0.67884,0.67884,0.67876,0.67876,39099998.0
2006-09-11 00:20:00,0.67877,0.67888,0.67872,0.67888,144700000.0
2006-09-11 00:21:00,0.67884,0.67884,0.67878,0.67878,81400002.0
2006-09-11 00:22:00,0.67871,0.67871,0.67864,0.67871,82100003.0
2006-09-11 00:23:00,0.67865,0.67865,0.67863,0.67863,59400000.0
2006-09-11 00:24:00,0.67865,0.67865,0.6786,0.67862,225799998.0
2006-09-11 00:25:00,0.67872,0.6789,0.67872,0.6789,57400000.0
2006-09-11 00:26:00,0.67905,0.67905,0.67902,0.67905,180500001.0
2006-09-11 00:27:00,0.67901,0.67901,0.6787,0.67873,88500003.0
2006-09-11 00:28:00,0.6788,0.67913,0.67873,0.67913,101400000.0
2006-09-11 00:29:00,0.67868,0.67891,0.6786,0.67891,125499998.0
2006-09-11 00:30:00,0.67907,0.67912,0.67907,0.67912,144799999.0
2006-09-11 00:31:00,0.67912,0.67913,0.67907,0.6791,101500001.0
2006-09-11 00:32:00,0.67908,0.67915,0.67897,0.67915,97500001.0
2006-09-11 00:33:00,0.67912,0.67916,0.67905,0.67907,211499997.0
2006-09-11 00:34:00,0.679,0.67908,0.67899,0.67908,154099998.0
2006-09-11 00:35:00,0.6793,0.67953,0.6793,0.67953,147000002.0
2006-09-11 00:36:00,0.67912,0.67913,0.67912,0.67913,45300001.0
2006-09-11 00:37:00,0.67922,0.67922,0.6792,0.6792,12800000.0
2006-09-11 00:38:00,0.6792,0.6792,0.67919,0.67919,3100000.0
2006-09-11 00:39:00,0.67917,0.67923,0.67917,0.67923,1600000.0
2006-09-11 00:40:00,0.67918,0.67921,0.67911,0.67918,79699998.0
2006-09-11 00:41:00,0.67911,0.67911,0.67883,0.67887,265599998.0
2006-09-11 00:42:00,0.67887,0.67908,0.67887,0.67904,177799999.0
2006-09-11 00:43:00,0.67904,0.67911,0.67904,0.67911,27900000.0
2006-09-11 00:44:00,0.67918,0.67918,0.6791,0.67913,134199998.0
2006-09-11 00:45:00,0.67904,0.67904,0.67884,0.67886,85400000.0
2006-09-11 00:46:00,0.6792,0.6792,0.6788,0.67883,201199999.0
2006-09-11 00:47:00,0.67883,0.67883,0.67877,0.67883,144100007.0
2006-09-11 00:48:00,0.6788,0.6788,0.67868,0.67868,112099997.0
2006-09-11 00:49:00,0.67864,0.67885,0.67861,0.67868,151400004.0
2006-09-11 00:50:00,0.67863,0.67881,0.6786,0.67865,209200004.0
2006-09-11 00:51:00,0.67874,0.67884,0.67865,0.67881,109899998.0
2006-09-11 00:52:00,0.67865,0.67876,0.67865,0.67875,67100001.0
2006-09-11 00:53:00,0.6789,0.67892,0.6787,0.67876,292200002.0
2006-09-11 00:54:00,0.6787,0.6789,0.67865,0.67878,176099999.0
2006-09-11 00:55:00,0.67879,0.67886,0.67879,0.67883,162099999.0
2006-09-11 00:56:00,0.67873,0.67893,0.67867,0.6788,155100003.0
2006-09-11 00:57:00,0.67876,0.67895,0.67866,0.67895,133400003.0
2006-09-11 00:58:00,0.67895,0.67895,0.67892,0.67892,30400000.0
2006-09-11 00:59:00,0.67886,0.67902,0.67886,0.67897,155200000.0
2006-09-11 01:00:00,0.67882,0.67889,0.67864,0.67889,116799999.0
2006-09-11 01:01:00,0.67897,0.67897,0.6789,0.67894,143000001.0
2006-09-11 01:02:00,0.67891,0.67891,0.67868,0.67868,111099998.0
2006-09-11 01:03:00,0.6787,0.67897,0.6787,0.67882,231099998.0
2006-09-11 01:04:00,0.67885,0.6789,0.67883,0.67887,94399998.0
2006-09-11 01:05:00,0.67888,0.67894,0.67888,0.6789,54299999.0
2006-09-11 01:06:00,0.67852,0.67892,0.6781,0.67892,140899998.0
2006-09-11 01:07:00,0.6789,0.67893,0.67886,0.67886,136499998.0
2006-09-11 01:08:00,0.6789,0.67892,0.67885,0.67885,166300002.0
2006-09-11 01:09:00,0.6786,0.67883,0.6785,0.67876,137600001.0
2006-09-11 01:10:00,0.67858,0.67873,0.67849,0.67863,232699995.0
2006-09-11 01:11:00,0.67881,0.67883,0.67875,0.67882,93499998.0
2006-09-11 01:12:00,0.67882,0.67885,0.6788,0.67883,95599998.0
2006-09-11 01:13:00,0.67883,0.67883,0.67878,0.67878,128999998.0
2006-09-11 01:14:00,0.67877,0.67886,0.67874,0.67875,158000001.0
2006-09-11 01:15:00,0.67866,0.67866,0.67847,0.67847,75899999.0
2006-09-11 01:16:00,0.67873,0.67873,0.67852,0.67861,142099999.0
2006-09-11 01:17:00,0.67866,0.67866,0.67849,0.6786,149200001.0
2006-09-11 01:18:00,0.6786,0.67865,0.6786,0.67865,19899999.0
2006-09-11 01:19:00,0.67865,0.67867,0.67862,0.67865,59000000.0
2006-09-11 01:20:00,0.67865,0.67867,0.67861,0.67865,224899999.0
2006-09-11 01:21:00,0.67865,0.67873,0.67865,0.67873,137799999.0
2006-09-11 01:22:00,0.67863,0.67864,0.67855,0.67862,72600001.0
2006-09-11 01:23:00,0.67866,0.67873,0.67864,0.67864,173400001.0
2006-09-11 01:24:00,0.67869,0.67869,0.67869,0.67869,3000000.0
2006-09-11 01:25:00,0.67858,0.67863,0.6783,0.6783,136400002.0
2006-09-11 01:26:00,0.67865,0.67865,0.6786,0.6786,101499996.0
2006-09-11 01:27:00,0.67867,0.67872,0.67864,0.67869,75900002.0
2006-09-11 01:28:00,0.67869,0.67869,0.67849,0.67859,67800000.0
2006-09-11 01:29:00,0.67865,0.67867,0.67863,0.67867,86300001.0
2006-09-11 01:30:00,0.67864,0.6787,0.67864,0.67867,149899998.0
2006-09-11 01:31:00,0.6786,0.67863,0.67847,0.67861,136600001.0
2006-09-11 01:32:00,0.67862,0.67866,0.67861,0.67863,43800000.0
2006-09-11 01:33:00,0.67858,0.67861,0.67856,0.67861,138199999.0
2006-09-11 01:34:00,0.6787,0.67876,0.67863,0.67863,153800002.0
2006-09-11 01:35:00,0.67865,0.67876,0.67865,0.67866,142700003.0
2006-09-11 01:36:00,0.67872,0.6788,0.67869,0.6787,104499999.0
2006-09-11 01:37:00,0.67869,0.67869,0.6786,0.67861,190500002.0
2006-09-11 01:38:00,0.67859,0.67865,0.67852,0.6786,220599997.0
2006-09-11 01:39:00,0.67867,0.6787,0.67863,0.67868,101299997.0
2006-09-11 01:40:00,0.67863,0.67872,0.67863,0.67871,148199999.0
2006-09-11 01:41:00,0.67868,0.67885,0.67863,0.67869,99900000.0
2006-09-11 01:42:00,0.67873,0.67875,0.6787,0.67872,117299999.0
2006-09-11 01:43:00,0.67873,0.67873,0.6787,0.6787,44799999.0
2006-09-11 01:44:00,0.67867,0.67867,0.67855,0.67857,133800002.0
2006-09-11 01:45:00,0.67861,0.67872,0.67859,0.67872,213099999.0
2006-09-11 01:46:00,0.67873,0.67873,0.67865,0.67865,93999998.0
2006-09-11 01:47:00,0.67871,0.67875,0.67871,0.67875,34300000.0
2006-09-11 01:48:00,0.67872,0.67875,0.6787,0.67872,111100001.0
2006-09-11 01:49:00,0.67869,0.67873,0.67866,0.67866,151899998.0
2006-09-11 01:50:00,0.67866,0.67872,0.67858,0.67868,225899997.0
2006-09-11 01:51:00,0.6787,0.67876,0.6787,0.67876,29400000.0
2006-09-11 01:52:00,0.67873,0.67874,0.67871,0.67874,136499998.0
2006-09-11 01:53:00,0.67871,0.67871,0.67858,0.67858,33600000.0
2006-09-11 01:54:00,0.67849,0.67849,0.67835,0.67835,220599997.0
2006-09-11 01:55:00,0.67824,0.67839,0.67824,0.67839,65699999.0
2006-09-11 01:56:00,0.67842,0.67843,0.67837,0.67843,143800002.0
2006-09-11 01:57:00,0.67842,0.67845,0.67842,0.67845,78999999.0
2006-09-11 01:58:00,0.67837,0.67837,0.6783,0.6783,48700001.0
2006-09-11 01:59:00,0.67843,0.67843,0.67837,0.67837,99699999.0
2006-09-11 02:00:00,0.67832,0.67835,0.67828,0.67831,108400002.0
2006-09-11 02:01:00,0.67838,0.67838,0.6783,0.67838,242799998.0
2006-09-11 02:02:00,0.67833,0.67844,0.67833,0.67844,137999998.0
2006-09-11 02:03:00,0.67842,0.67842,0.67837,0.67842,108999999.0
2006-09-11 02:04:00,0.67842,0.67842,0.67829,0.67834,64499999.0
2006-09-11 02:05:00,0.67833,0.67853,0.67833,0.67853,128299999.0
2006-09-11 02:06:00,0.67851,0.67852,0.67843,0.67845,251000002.0
2006-09-11 02:07:00,0.6785,0.67851,0.67843,0.67843,197700000.0
2006-09-11 02:08:00,0.67846,0.67855,0.67846,0.67846,144699999.0
2006-09-11 02:09:00,0.67851,0.67851,0.67843,0.67843,62099998.0
2006-09-11 02:10:00,0.67841,0.67846,0.67839,0.67846,37700000.0
2006-09-11 02:11:00,0.67847,0.67853,0.67841,0.67851,244500000.0
2006-09-11 02:12:00,0.6785,0.67852,0.6785,0.67852,71000001.0
2006-09-11 02:13:00,0.67845,0.67853,0.67845,0.67853,42699999.0
2006-09-11 02:14:00,0.67848,0.67854,0.67847,0.67847,104400002.0
2006-09-11 02:15:00,0.67846,0.67853,0.67843,0.67853,118299996.0
2006-09-11 02:16:00,0.67853,0.67855,0.67848,0.67852,154599998.0
2006-09-11 02:17:00,0.6785,0.67851,0.67848,0.67851,137799998.0
2006-09-11 02:18:00,0.67855,0.67855,0.67848,0.67851,123000001.0
2006-09-11 02:19:00,0.67842,0.67851,0.67832,0.6785,208299999.0
2006-09-11 02:20:00,0.67852,0.67855,0.6785,0.67855,65500000.0
2006-09-11 02:21:00,0.67848,0.6785,0.67846,0.6785,83000002.0
2006-09-11 02:22:00,0.67848,0.67852,0.67847,0.67849,133499996.0
2006-09-11 02:23:00,0.67844,0.67844,0.67838,0.67838,76499998.0
2006-09-11 02:24:00,0.67838,0.67843,0.67833,0.67842,64800000.0
2006-09-11 02:25:00,0.67842,0.67843,0.67832,0.67843,192299999.0
2006-09-11 02:26:00,0.6784,0.6784,0.67828,0.6784,87600000.0
2006-09-11 02:27:00,0.67843,0.67852,0.67841,0.67843,108800002.0
2006-09-11 02:28:00,0.67852,0.67858,0.67843,0.67847,128799997.0
2006-09-11 02:29:00,0.67848,0.67848,0.67834,0.67847,108900003.0
2006-09-11 02:30:00,0.6784,0.67849,0.67834,0.67843,284299997.0
2006-09-11 02:31:00,0.67848,0.6786,0.67848,0.6786,150600002.0
2006-09-11 02:32:00,0.67863,0.67863,0.67856,0.67859,41800000.0
2006-09-11 02:33:00,0.67861,0.67861,0.67853,0.67856,270500003.0
2006-09-11 02:34:00,0.67856,0.67861,0.67856,0.67857,48099999.0
2006-09-11 02:35:00,0.67857,0.67861,0.67857,0.67861,31000001.0
2006-09-11 02:36:00,0.67838,0.6786,0.67831,0.67839,194899999.0
2006-09-11 02:37:00,0.67858,0.67864,0.67858,0.67864,220400000.0
2006-09-11 02:38:00,0.67858,0.67858,0.6784,0.67854,138200004.0
2006-09-11 02:39:00,0.6786,0.67862,0.67858,0.6786,46299998.0
2006-09-11 02:40:00,0.67863,0.67863,0.67854,0.67863,50799999.0
2006-09-11 02:41:00,0.6786,0.67873,0.6786,0.6787,154200002.0
2006-09-11 02:42:00,0.67871,0.67879,0.67871,0.67875,117600000.0
2006-09-11 02:43:00,0.67874,0.67874,0.67864,0.67864,43899998.0
2006-09-11 02:44:00,0.67864,0.67872,0.67864,0.67867,138200003.0
2006-09-11 02:45:00,0.67863,0.67863,0.67856,0.67861,39299999.0
2006-09-11 02:46:00,0.67862,0.67871,0.67862,0.67864,107300003.0
2006-09-11 02:47:00,0.67867,0.6787,0.67867,0.6787,151000004.0
2006-09-11 02:48:00,0.67872,0.67872,0.6786,0.6786,39899999.0
2006-09-11 02:49:00,0.67863,0.67863,0.67855,0.67855,56800000.0
2006-09-11 02:50:00,0.67862,0.67865,0.6786,0.67863,139500001.0
2006-09-11 02:51:00,0.67863,0.67864,0.67857,0.67857,153500003.0
2006-09-11 02:52:00,0.67853,0.67863,0.67852,0.67863,144700001.0
2006-09-11 02:53:00,0.67863,0.67863,0.67853,0.67859,159399997.0
2006-09-11 02:54:00,0.6786,0.67863,0.67855,0.67855,207300000.0
2006-09-11 02:55:00,0.67851,0.67859,0.67843,0.67859,219599994.0
2006-09-11 02:56:00,0.67858,0.67862,0.67854,0.67857,71700001.0
2006-09-11 02:57:00,0.67862,0.67863,0.67862,0.67863,92500000.0
2006-09-11 02:58:00,0.67871,0.67873,0.67864,0.67873,198200001.0
2006-09-11 02:59:00,0.67878,0.67884,0.67878,0.67878,21100000.0
2006-09-11 03:00:00,0.67878,0.67878,0.67864,0.67871,170299995.0
2006-09-11 03:01:00,0.67865,0.67869,0.6786,0.67868,95999999.0
2006-09-11 03:02:00,0.67871,0.67871,0.67855,0.67863,105100000.0
2006-09-11 03:03:00,0.67859,0.6786,0.67857,0.6786,136899997.0
2006-09-11 03:04:00,0.67862,0.67862,0.67857,0.67858,208299996.0
2006-09-11 03:05:00,0.67856,0.6787,0.67856,0.67864,178600000.0
2006-09-11 03:06:00,0.67868,0.67868,0.67854,0.67863,241000001.0
2006-09-11 03:07:00,0.67858,0.67862,0.67856,0.67857,137999999.0
2006-09-11 03:08:00,0.67851,0.67861,0.67847,0.67861,106199999.0
2006-09-11 03:09:00,0.67863,0.67863,0.67858,0.67859,105200000.0
2006-09-11 03:10:00,0.67861,0.67867,0.67859,0.67863,169500002.0
2006-09-11 03:11:00,0.67858,0.67859,0.67853,0.67853,98100003.0
2006-09-11 03:12:00,0.67859,0.67869,0.67859,0.67863,109600003.0
2006-09-11 03:13:00,0.67861,0.67861,0.67856,0.67856,56000000.0
2006-09-11 03:14:00,0.67863,0.67863,0.67845,0.67845,81599998.0
2006-09-11 03:15:00,0.67842,0.67858,0.67841,0.67841,86900000.0
2006-09-11 03:16:00,0.67855,0.67861,0.67848,0.67858,161400000.0
2006-09-11 03:17:00,0.67863,0.67863,0.67858,0.67858,129600002.0
2006-09-11 03:18:00,0.67862,0.67869,0.67862,0.67869,104100000.0
2006-09-11 03:19:00,0.67855,0.67855,0.67849,0.67853,124500000.0
2006-09-11 03:20:00,0.67859,0.67859,0.67856,0.67856,15900000.0
2006-09-11 03:21:00,0.6786,0.6786,0.67845,0.67851,135700002.0
2006-09-11 03:22:00,0.6785,0.67861,0.67846,0.67861,18900000.0
2006-09-11 03:23:00,0.67863,0.67877,0.67855,0.67873,211500002.0
2006-09-11 03:24:00,0.6788,0.67881,0.6787,0.67879,156599999.0
2006-09-11 03:25:00,0.67881,0.67881,0.67876,0.67876,96599998.0
2006-09-11 03:26:00,0.6787,0.67878,0.67861,0.67875,114800000.0
2006-09-11 03:27:00,0.67873,0.6788,0.67868,0.67875,217000003.0
2006-09-11 03:28:00,0.6788,0.67885,0.6788,0.67885,36600000.0
2006-09-11 03:29:00,0.67892,0.67901,0.67889,0.67889,86399998.0
2006-09-11 03:30:00,0.67885,0.6789,0.67885,0.6789,168799996.0
2006-09-11 03:31:00,0.67889,0.67889,0.67875,0.67877,199400002.0
2006-09-11 03:32:00,0.67879,0.67883,0.67877,0.67879,187499995.0
2006-09-11 03:33:00,0.67872,0.67873,0.67869,0.67873,154200002.0
2006-09-11 03:34:00,0.67877,0.67881,0.67873,0.67881,154799997.0
2006-09-11 03:35:00,0.67883,0.67885,0.67882,0.67885,176499999.0
2006-09-11 03:36:00,0.67885,0.67893,0.67885,0.67886,174400001.0
2006-09-11 03:37:00,0.67883,0.6789,0.67879,0.6789,98100000.0
2006-09-11 03:38:00,0.67893,0.67893,0.67888,0.67888,206699997.0
2006-09-11 03:39:00,0.67892,0.67893,0.67885,0.67893,103700000.0
2006-09-11 03:40:00,0.67889,0.67893,0.67887,0.67893,123699999.0
2006-09-11 03:41:00,0.67893,0.67894,0.6789,0.6789,117000000.0
2006-09-11 03:42:00,0.67895,0.67895,0.67889,0.67891,63700000.0
2006-09-11 03:43:00,0.67889,0.67896,0.67885,0.67896,138999998.0
2006-09-11 03:44:00,0.67898,0.679,0.67885,0.67893,314100001.0
2006-09-11 03:45:00,0.67892,0.67895,0.67892,0.67895,25100000.0
2006-09-11 03:46:00,0.67892,0.67892,0.67892,0.67892,45500000.0
2006-09-11 03:47:00,0.67885,0.67898,0.67883,0.67895,189799998.0
2006-09-11 03:48:00,0.67892,0.67898,0.67892,0.67898,27100000.0
2006-09-11 03:49:00,0.67894,0.67894,0.67885,0.67891,132500002.0
2006-09-11 03:50:00,0.67888,0.67893,0.67885,0.67893,111999996.0
2006-09-11 03:51:00,0.67896,0.67903,0.67889,0.67889,196099996.0
2006-09-11 03:52:00,0.67892,0.67895,0.67892,0.67894,20400000.0
2006-09-11 03:53:00,0.67901,0.67901,0.67899,0.679,37500001.0
2006-09-11 03:54:00,0.67902,0.67902,0.6789,0.67894,103799998.0
2006-09-11 03:55:00,0.67895,0.67903,0.67895,0.67902,39000001.0
2006-09-11 03:56:00,0.67906,0.67906,0.67895,0.67896,187600002.0
2006-09-11 03:57:00,0.67903,0.67903,0.67903,0.67903,18400000.0
2006-09-11 03:58:00,0.67896,0.679,0.6789,0.6789,103299999.0
2006-09-11 03:59:00,0.67894,0.67899,0.6789,0.6789,120200000.0
2006-09-11 04:00:00,0.67892,0.67893,0.67878,0.67893,114700001.0
2006-09-11 04:01:00,0.6789,0.67895,0.6789,0.67895,155600003.0
2006-09-11 04:02:00,0.67891,0.67893,0.67888,0.67893,165299998.0
2006-09-11 04:03:00,0.67895,0.67895,0.67888,0.67891,102000001.0
2006-09-11 04:04:00,0.67894,0.67894,0.67888,0.67888,172400000.0
2006-09-11 04:05:00,0.67888,0.67889,0.67882,0.67889,179699994.0
2006-09-11 04:06:00,0.67888,0.67888,0.67888,0.67888,20700001.0
2006-09-11 04:07:00,0.67886,0.67893,0.67884,0.67893,60900000.0
2006-09-11 04:08:00,0.6789,0.6789,0.67882,0.67889,127500000.0
2006-09-11 04:09:00,0.6789,0.67892,0.6788,0.67886,233199997.0
2006-09-11 04:10:00,0.67888,0.67888,0.67884,0.67884,66999999.0
2006-09-11 04:11:00,0.67885,0.67887,0.6788,0.6788,138499998.0
2006-09-11 04:12:00,0.67882,0.67882,0.67877,0.67878,62200002.0
2006-09-11 04:13:00,0.67879,0.6788,0.67877,0.67877,132400001.0
2006-09-11 04:14:00,0.67873,0.67873,0.6786,0.6787,151399996.0
2006-09-11 04:15:00,0.67877,0.6788,0.67875,0.67876,65499999.0
2006-09-11 04:16:00,0.67839,0.67876,0.67839,0.67875,44600001.0
2006-09-11 04:17:00,0.67873,0.67873,0.67872,0.67872,47500001.0
2006-09-11 04:18:00,0.67879,0.67881,0.67879,0.67881,14800000.0
2006-09-11 04:19:00,0.67881,0.67882,0.67876,0.6788,176600000.0
2006-09-11 04:20:00,0.67882,0.67885,0.67882,0.67883,87800001.0
2006-09-11 04:21:00,0.67881,0.67882,0.67881,0.67882,2300000.0
2006-09-11 04:22:00,0.67878,0.67885,0.67878,0.6788,142999998.0
2006-09-11 04:23:00,0.67887,0.67887,0.67887,0.67887,4800000.0
2006-09-11 04:24:00,0.67879,0.6788,0.67877,0.67878,85999998.0
2006-09-11 04:25:00,0.67883,0.67887,0.67883,0.67887,48600001.0
2006-09-11 04:26:00,0.67888,0.67895,0.67888,0.67895,44500001.0
2006-09-11 04:27:00,0.67895,0.67895,0.67887,0.67895,72700001.0
2006-09-11 04:28:00,0.67891,0.67894,0.6789,0.6789,40000000.0
2006-09-11 04:29:00,0.67893,0.67893,0.67893,0.67893,8800000.0
2006-09-11 04:30:00,0.67893,0.67893,0.67888,0.67888,111899998.0
2006-09-11 04:31:00,0.67889,0.67893,0.67888,0.67893,237000003.0
2006-09-11 04:32:00,0.67895,0.67895,0.67893,0.67893,86500000.0
2006-09-11 04:33:00,0.67895,0.67895,0.67895,0.67895,1700000.0
2006-09-11 04:34:00,0.67889,0.67893,0.67889,0.67893,99200001.0
2006-09-11 04:35:00,0.67893,0.67893,0.67889,0.67889,58200000.0
2006-09-11 04:36:00,0.6789,0.67896,0.67888,0.67896,72400001.0
2006-09-11 04:37:00,0.6789,0.67895,0.6789,0.67892,57200000.0
2006-09-11 04:38:00,0.67892,0.67897,0.6789,0.67897,55400002.0
2006-09-11 04:39:00,0.67878,0.67887,0.67871,0.67879,348599999.0
2006-09-11 04:40:00,0.67873,0.67895,0.6787,0.67887,178899997.0
2006-09-11 04:41:00,0.6789,0.6789,0.67887,0.67888,152400002.0
2006-09-11 04:42:00,0.67894,0.67894,0.67887,0.67892,107300002.0
2006-09-11 04:43:00,0.67883,0.67883,0.67864,0.67879,123599998.0
2006-09-11 04:44:00,0.67885,0.67895,0.67885,0.67895,204400002.0
2006-09-11 04:45:00,0.67887,0.67889,0.67881,0.67888,93199999.0
2006-09-11 04:46:00,0.67873,0.6788,0.67868,0.6788,185599997.0
2006-09-11 04:47:00,0.67891,0.67896,0.67888,0.6789,105799998.0
2006-09-11 04:48:00,0.6789,0.67895,0.67876,0.67877,62700000.0
2006-09-11 04:49:00,0.67887,0.6789,0.67885,0.6789,156200001.0
2006-09-11 04:50:00,0.67888,0.6789,0.67883,0.67887,114799999.0
2006-09-11 04:51:00,0.67886,0.67893,0.67884,0.67893,80700001.0
2006-09-11 04:52:00,0.67892,0.67895,0.67892,0.67895,14400000.0
2006-09-11 04:53:00,0.67897,0.67904,0.67888,0.67888,136400003.0
2006-09-11 04:54:00,0.67887,0.67893,0.67887,0.67893,48000002.0
2006-09-11 04:55:00,0.67891,0.67894,0.67885,0.67885,78900001.0
2006-09-11 04:56:00,0.67884,0.67896,0.67884,0.67896,102999999.0
2006-09-11 04:57:00,0.67893,0.67898,0.67893,0.67898,46400000.0
2006-09-11 04:58:00,0.67894,0.67899,0.67894,0.67896,118800001.0
2006-09-11 04:59:00,0.6789,0.67899,0.6789,0.67896,131900000.0
2006-09-11 05:00:00,0.6789,0.67891,0.67886,0.67886,87799997.0
2006-09-11 05:01:00,0.6788,0.67887,0.6788,0.67883,167000002.0
2006-09-11 05:02:00,0.67883,0.67893,0.67878,0.67893,68300001.0
2006-09-11 05:03:00,0.67892,0.67902,0.67892,0.67898,80200002.0
2006-09-11 05:04:00,0.67894,0.67895,0.67892,0.67895,72000001.0
2006-09-11 05:05:00,0.67895,0.67913,0.67895,0.67903,171999995.0
2006-09-11 05:06:00,0.67903,0.67903,0.67897,0.67903,94800001.0
2006-09-11 05:07:00,0.67902,0.67902,0.67902,0.67902,54999998.0
2006-09-11 05:08:00,0.67902,0.67904,0.679,0.679,50400000.0
2006-09-11 05:09:00,0.6788,0.67893,0.67872,0.67891,109499998.0
2006-09-11 05:10:00,0.67902,0.67903,0.67902,0.67903,13500000.0
2006-09-11 05:11:00,0.67902,0.67904,0.67896,0.67896,100400000.0
2006-09-11 05:12:00,0.67901,0.67903,0.67895,0.67903,66000000.0
2006-09-11 05:13:00,0.67905,0.67905,0.67897,0.679,176800002.0
2006-09-11 05:14:00,0.679,0.679,0.67892,0.679,152399993.0
2006-09-11 05:15:00,0.67905,0.67909,0.67898,0.67903,247499994.0
2006-09-11 05:16:00,0.67905,0.67908,0.679,0.67908,187400001.0
2006-09-11 05:17:00,0.679,0.679,0.67887,0.67893,119599994.0
2006-09-11 05:18:00,0.67893,0.67906,0.67893,0.67906,149199996.0
2006-09-11 05:19:00,0.67908,0.67908,0.67902,0.67902,52900001.0
2006-09-11 05:20:00,0.67898,0.67905,0.67898,0.67905,12200000.0
2006-09-11 05:21:00,0.67904,0.67909,0.67904,0.67909,60700000.0
2006-09-11 05:22:00,0.6791,0.67912,0.67902,0.6791,179800002.0
2006-09-11 05:23:00,0.67908,0.6791,0.67904,0.67904,66400000.0
2006-09-11 05:24:00,0.67898,0.67911,0.67898,0.67908,99100002.0
2006-09-11 05:25:00,0.67911,0.67914,0.67908,0.67908,48099998.0
2006-09-11 05:26:00,0.67896,0.67907,0.67896,0.679,102400001.0
2006-09-11 05:27:00,0.67903,0.67903,0.67903,0.67903,14400000.0
2006-09-11 05:28:00,0.67902,0.67908,0.67902,0.67902,142400002.0
2006-09-11 05:29:00,0.67907,0.6791,0.67897,0.67897,62600000.0
2006-09-11 05:30:00,0.67897,0.6791,0.67897,0.67907,93700001.0
2006-09-11 05:31:00,0.67913,0.67913,0.67906,0.6791,181999999.0
2006-09-11 05:32:00,0.6791,0.67915,0.6791,0.67912,104500001.0
2006-09-11 05:33:00,0.6792,0.67925,0.67917,0.67921,159299999.0
2006-09-11 05:34:00,0.6792,0.67925,0.6792,0.67922,48700000.0
2006-09-11 05:35:00,0.67925,0.67925,0.67923,0.67925,122500002.0
2006-09-11 05:36:00,0.67922,0.67922,0.67922,0.67922,62500000.0
2006-09-11 05:37:00,0.6792,0.6792,0.67915,0.67915,72599999.0
2006-09-11 05:38:00,0.67917,0.67922,0.67917,0.67917,127600003.0
2006-09-11 05:39:00,0.67921,0.67921,0.67916,0.67916,18500000.0
2006-09-11 05:40:00,0.6792,0.67923,0.67919,0.67923,63800001.0
2006-09-11 05:41:00,0.67925,0.67925,0.67922,0.67925,136600000.0
2006-09-11 05:42:00,0.67922,0.67923,0.67917,0.67917,89000001.0
2006-09-11 05:43:00,0.67915,0.67923,0.67915,0.6792,34299999.0
2006-09-11 05:44:00,0.67927,0.67927,0.67921,0.67921,102899996.0
2006-09-11 05:45:00,0.67919,0.67922,0.67893,0.67893,120000003.0
2006-09-11 05:46:00,0.679,0.67922,0.679,0.67918,208400004.0
2006-09-11 05:47:00,0.67916,0.67933,0.67916,0.67933,158900001.0
2006-09-11 05:48:00,0.6793,0.6793,0.67926,0.67926,11200000.0
2006-09-11 05:49:00,0.67927,0.67927,0.67918,0.67919,169799999.0
2006-09-11 05:50:00,0.6792,0.6792,0.6791,0.6791,96100000.0
2006-09-11 05:51:00,0.67911,0.67923,0.67906,0.67923,171900001.0
2006-09-11 05:52:00,0.67898,0.67918,0.67892,0.67909,206299996.0
2006-09-11 05:53:00,0.67923,0.67925,0.67922,0.67922,116099996.0
2006-09-11 05:54:00,0.67922,0.67928,0.67922,0.67925,94800000.0
2006-09-11 05:55:00,0.67925,0.67925,0.67922,0.67922,10500000.0
2006-09-11 05:56:00,0.67921,0.67924,0.6792,0.67924,60699998.0
2006-09-11 05:57:00,0.67914,0.67917,0.6791,0.67917,121800001.0
2006-09-11 05:58:00,0.67927,0.67931,0.67896,0.67899,178400000.0
2006-09-11 05:59:00,0.67905,0.67916,0.67905,0.67907,98199999.0
2006-09-11 06:00:00,0.6791,0.67919,0.6791,0.67915,136500001.0
2006-09-11 06:01:00,0.67912,0.67912,0.67912,0.67912,15900000.0
2006-09-11 06:02:00,0.67914,0.67922,0.67908,0.67917,173699999.0
2006-09-11 06:03:00,0.67922,0.67927,0.67918,0.67927,121200001.0
2006-09-11 06:04:00,0.67926,0.67926,0.67917,0.67917,164499996.0
2006-09-11 06:05:00,0.67918,0.67924,0.67899,0.67907,198600002.0
2006-09-11 06:06:00,0.6792,0.67926,0.67919,0.67921,123200000.0
2006-09-11 06:07:00,0.67918,0.67921,0.67905,0.67921,221799997.0
2006-09-11 06:08:00,0.67925,0.67925,0.67925,0.67925,8400000.0
2006-09-11 06:09:00,0.67925,0.67925,0.67925,0.67925,57500000.0
2006-09-11 06:10:00,0.67925,0.67925,0.67925,0.67925,8500000.0
2006-09-11 06:11:00,0.67921,0.67921,0.67916,0.67916,6000000.0
2006-09-11 06:12:00,0.67908,0.67913,0.67908,0.6791,88699998.0
2006-09-11 06:13:00,0.67912,0.67912,0.67912,0.67912,16700001.0
2006-09-11 06:14:00,0.67912,0.67922,0.67912,0.67919,75400000.0
2006-09-11 06:15:00,0.67919,0.67924,0.67919,0.6792,99499998.0
2006-09-11 06:16:00,0.67923,0.67924,0.67916,0.67924,139700001.0
2006-09-11 06:17:00,0.67923,0.67925,0.6792,0.67923,166800003.0
2006-09-11 06:18:00,0.6792,0.67923,0.6792,0.67922,131999997.0
2006-09-11 06:19:00,0.67925,0.67926,0.67922,0.67926,73200000.0
2006-09-11 06:20:00,0.67922,0.67925,0.67922,0.67923,74100001.0
2006-09-11 06:21:00,0.67925,0.67925,0.67925,0.67925,22300000.0
2006-09-11 06:22:00,0.67925,0.67925,0.67925,0.67925,91899998.0
2006-09-11 06:23:00,0.67903,0.67916,0.67901,0.67914,62500000.0
2006-09-11 06:24:00,0.67923,0.67935,0.67921,0.6793,175400003.0
2006-09-11 06:25:00,0.67929,0.67931,0.67923,0.67923,4000000.0
2006-09-11 06:26:00,0.67922,0.67932,0.67922,0.67923,154700005.0
2006-09-11 06:27:00,0.67923,0.67923,0.67909,0.6791,115299996.0
2006-09-11 06:28:00,0.6792,0.67931,0.6792,0.6793,125500004.0
2006-09-11 06:29:00,0.67924,0.67924,0.67917,0.67917,69600000.0
2006-09-11 06:30:00,0.67917,0.67923,0.67917,0.67923,83199999.0
2006-09-11 06:31:00,0.67918,0.67924,0.67917,0.67924,56900000.0
2006-09-11 06:32:00,0.67928,0.67928,0.67927,0.67927,60699998.0
2006-09-11 06:33:00,0.67921,0.67921,0.67917,0.67917,79799999.0
2006-09-11 06:34:00,0.67915,0.67922,0.67915,0.67922,132600005.0
2006-09-11 06:35:00,0.67918,0.67918,0.67912,0.67912,61399998.0
2006-09-11 06:36:00,0.67907,0.67914,0.67907,0.67914,75900000.0
2006-09-11 06:37:00,0.67919,0.67926,0.67913,0.67926,89100000.0
2006-09-11 06:38:00,0.67924,0.67925,0.67919,0.67919,112200002.0
2006-09-11 06:39:00,0.67918,0.67918,0.67897,0.67897,6400000.0
2006-09-11 06:40:00,0.679,0.67912,0.679,0.67912,122500001.0
2006-09-11 06:41:00,0.67915,0.67924,0.67897,0.67909,144100001.0
2006-09-11 06:42:00,0.6791,0.6791,0.6791,0.6791,800000.0
2006-09-11 06:43:00,0.67911,0.67913,0.67905,0.67913,171999999.0
2006-09-11 06:44:00,0.67917,0.67921,0.67917,0.6792,74700000.0
2006-09-11 06:45:00,0.67927,0.67927,0.67918,0.67918,105200001.0
2006-09-11 06:46:00,0.67921,0.67923,0.6791,0.6791,257200000.0
2006-09-11 06:47:00,0.67914,0.67922,0.67914,0.67917,77600000.0
2006-09-11 06:48:00,0.67912,0.67913,0.67912,0.67913,51799999.0
2006-09-11 06:49:00,0.67918,0.67922,0.67918,0.67922,13800000.0
2006-09-11 06:50:00,0.6791,0.67937,0.67904,0.67917,229200003.0
2006-09-11 06:51:00,0.67916,0.67916,0.67914,0.67914,47100001.0
2006-09-11 06:52:00,0.67921,0.67934,0.67921,0.67934,70100000.0
2006-09-11 06:53:00,0.67938,0.67938,0.6793,0.6793,70800002.0
2006-09-11 06:54:00,0.6793,0.6793,0.67929,0.67929,31100000.0
2006-09-11 06:55:00,0.67931,0.67935,0.6793,0.6793,26300000.0
2006-09-11 06:56:00,0.6793,0.67943,0.67926,0.67941,179399997.0
2006-09-11 06:57:00,0.6794,0.67949,0.67934,0.67943,156500001.0
2006-09-11 06:58:00,0.67943,0.67943,0.67931,0.6794,96699999.0
2006-09-11 06:59:00,0.67942,0.67943,0.67931,0.67943,81400000.0
2006-09-11 07:00:00,0.67936,0.67936,0.6793,0.6793,89400002.0
2006-09-11 07:01:00,0.67927,0.67938,0.67927,0.67936,126900000.0
2006-09-11 07:02:00,0.67934,0.6794,0.67928,0.6794,102299997.0
2006-09-11 07:03:00,0.6793,0.6796,0.67929,0.67952,160300002.0
2006-09-11 07:04:00,0.67957,0.67965,0.67956,0.67956,180299997.0
2006-09-11 07:05:00,0.67961,0.67961,0.67952,0.67958,263699996.0
2006-09-11 07:06:00,0.67962,0.67962,0.6796,0.67962,82099999.0
2006-09-11 07:07:00,0.67963,0.67963,0.67958,0.67958,61699998.0
2006-09-11 07:08:00,0.67959,0.67964,0.67959,0.67961,70900001.0
2006-09-11 07:09:00,0.67961,0.67965,0.67958,0.67965,117900001.0
2006-09-11 07:10:00,0.67955,0.67962,0.67955,0.67957,104599997.0
2006-09-11 07:11:00,0.67955,0.67955,0.67946,0.6795,116400001.0
2006-09-11 07:12:00,0.67946,0.67949,0.67943,0.67949,124600001.0
2006-09-11 07:13:00,0.67951,0.67952,0.67946,0.6795,215999995.0
2006-09-11 07:14:00,0.67952,0.67952,0.67937,0.67939,178899999.0
2006-09-11 07:15:00,0.67941,0.67942,0.67935,0.67936,74800000.0
2006-09-11 07:16:00,0.67944,0.67944,0.67936,0.67937,236899998.0
2006-09-11 07:17:00,0.67937,0.67945,0.67937,0.6794,67399999.0
2006-09-11 07:18:00,0.67933,0.67936,0.67929,0.67932,165699999.0
2006-09-11 07:19:00,0.67937,0.6795,0.67936,0.67936,96400002.0
2006-09-11 07:20:00,0.67931,0.67944,0.67931,0.67932,110799999.0
2006-09-11 07:21:00,0.67935,0.67935,0.67933,0.67933,122699999.0
2006-09-11 07:22:00,0.67931,0.67937,0.67931,0.67936,105900001.0
2006-09-11 07:23:00,0.6793,0.6793,0.6793,0.6793,36599999.0
2006-09-11 07:24:00,0.6793,0.67945,0.67928,0.67938,217799999.0
2006-09-11 07:25:00,0.67942,0.67952,0.67933,0.67933,87799999.0
2006-09-11 07:26:00,0.6794,0.67948,0.6794,0.67943,166099998.0
2006-09-11 07:27:00,0.6794,0.67952,0.67939,0.6795,139800000.0
2006-09-11 07:28:00,0.6795,0.6795,0.67933,0.67939,156000000.0
2006-09-11 07:29:00,0.67947,0.67949,0.67939,0.67943,101499999.0
2006-09-11 07:30:00,0.6794,0.67941,0.67928,0.67941,121999998.0
2006-09-11 07:31:00,0.67951,0.67953,0.67944,0.67944,97299998.0
2006-09-11 07:32:00,0.67942,0.6795,0.67933,0.6795,165899997.0
2006-09-11 07:33:00,0.67948,0.67948,0.6793,0.67939,167399996.0
2006-09-11 07:34:00,0.67943,0.6795,0.67937,0.67942,198800001.0
2006-09-11 07:35:00,0.6794,0.67948,0.6794,0.67943,105199998.0
2006-09-11 07:36:00,0.67948,0.6795,0.67948,0.6795,61400002.0
2006-09-11 07:37:00,0.67953,0.67958,0.6795,0.67955,234200001.0
2006-09-11 07:38:00,0.67948,0.67957,0.67941,0.67947,257900002.0
2006-09-11 07:39:00,0.6794,0.67947,0.67939,0.67947,43000000.0
2006-09-11 07:40:00,0.67957,0.67963,0.67957,0.67963,161200003.0
2006-09-11 07:41:00,0.67967,0.67973,0.67963,0.67963,67900000.0
2006-09-11 07:42:00,0.6796,0.67969,0.67958,0.67964,188000005.0
2006-09-11 07:43:00,0.67965,0.67971,0.67962,0.67971,141799999.0
2006-09-11 07:44:00,0.6797,0.6797,0.6797,0.6797,16000000.0
2006-09-11 07:45:00,0.67969,0.67969,0.67958,0.67967,118799998.0
2006-09-11 07:46:00,0.67962,0.6797,0.67961,0.67961,106499999.0
2006-09-11 07:47:00,0.67965,0.67965,0.67965,0.67965,27700000.0
2006-09-11 07:48:00,0.67963,0.67965,0.67956,0.67964,109300003.0
2006-09-11 07:49:00,0.67956,0.67967,0.6795,0.67967,158000000.0
2006-09-11 07:50:00,0.67962,0.67962,0.67954,0.67954,99200000.0
2006-09-11 07:51:00,0.6795,0.67964,0.6795,0.6796,121900000.0
2006-09-11 07:52:00,0.67963,0.67963,0.67954,0.6796,32900000.0
2006-09-11 07:53:00,0.67969,0.67969,0.67968,0.67968,51899998.0
2006-09-11 07:54:00,0.67967,0.67967,0.67952,0.67963,243100000.0
2006-09-11 07:55:00,0.6796,0.67962,0.67946,0.67962,174500000.0
2006-09-11 07:56:00,0.6795,0.67963,0.6795,0.67963,175699999.0
2006-09-11 07:57:00,0.67967,0.67969,0.67957,0.67968,206999999.0
2006-09-11 07:58:00,0.67962,0.67962,0.67951,0.67951,146700002.0
2006-09-11 07:59:00,0.6795,0.67966,0.67947,0.67966,152499999.0
2006-09-11 08:00:00,0.67948,0.67967,0.67948,0.67963,209200002.0
2006-09-11 08:01:00,0.67963,0.67967,0.67957,0.67967,111900001.0
2006-09-11 08:02:00,0.67963,0.6797,0.67953,0.67963,267400002.0
2006-09-11 08:03:00,0.67968,0.67968,0.67968,0.67968,15900000.0
2006-09-11 08:04:00,0.67956,0.67956,0.67939,0.67943,86100000.0
2006-09-11 08:05:00,0.67945,0.67949,0.67933,0.67933,103300003.0
2006-09-11 08:06:00,0.67934,0.67953,0.67932,0.67951,162400001.0
2006-09-11 08:07:00,0.67947,0.67947,0.67936,0.67945,140499998.0
2006-09-11 08:08:00,0.67935,0.67947,0.6793,0.6793,178900004.0
2006-09-11 08:09:00,0.67921,0.6793,0.67921,0.6793,177100000.0
2006-09-11 08:10:00,0.67927,0.67931,0.67925,0.67927,85600002.0
2006-09-11 08:11:00,0.67923,0.67932,0.67923,0.67925,87900001.0
2006-09-11 08:12:00,0.67924,0.67927,0.67918,0.67926,196900004.0
2006-09-11 08:13:00,0.67928,0.67936,0.67928,0.67931,70500001.0
2006-09-11 08:14:00,0.67933,0.67934,0.67926,0.67934,117999998.0
2006-09-11 08:15:00,0.67931,0.67933,0.67927,0.67928,44600000.0
2006-09-11 08:16:00,0.67931,0.6795,0.67931,0.6795,147900001.0
2006-09-11 08:17:00,0.67961,0.67968,0.67957,0.67968,40500000.0
2006-09-11 08:18:00,0.67971,0.67971,0.67969,0.67969,23200000.0
2006-09-11 08:19:00,0.67964,0.67969,0.67964,0.67968,156699999.0
2006-09-11 08:20:00,0.67971,0.67971,0.67966,0.67966,159699999.0
2006-09-11 08:21:00,0.67962,0.67972,0.67962,0.67964,67200001.0
2006-09-11 08:22:00,0.67969,0.67975,0.67962,0.67973,150800001.0
2006-09-11 08:23:00,0.67972,0.6798,0.67972,0.67972,126300001.0
2006-09-11 08:24:00,0.67971,0.67974,0.67968,0.67974,187199999.0
2006-09-11 08:25:00,0.67973,0.67978,0.67964,0.67978,148600003.0
2006-09-11 08:26:00,0.6798,0.6798,0.6797,0.6797,80399998.0
2006-09-11 08:27:00,0.6797,0.67982,0.67968,0.67974,276400002.0
2006-09-11 08:28:00,0.67971,0.67971,0.67959,0.67962,16100000.0
2006-09-11 08:29:00,0.6796,0.67974,0.6796,0.6797,115000000.0
2006-09-11 08:30:00,0.67974,0.67981,0.67968,0.67968,162700003.0
2006-09-11 08:31:00,0.6797,0.6798,0.67969,0.67974,191100002.0
2006-09-11 08:32:00,0.67968,0.6798,0.67968,0.67977,201999997.0
2006-09-11 08:33:00,0.67979,0.67982,0.67965,0.67976,154100001.0
2006-09-11 08:34:00,0.67977,0.67977,0.6797,0.67973,123500000.0
2006-09-11 08:35:00,0.67977,0.67978,0.67977,0.67978,24600001.0
2006-09-11 08:36:00,0.6798,0.6798,0.67974,0.67974,76699998.0
2006-09-11 08:37:00,0.67972,0.67978,0.67971,0.67978,88100002.0
2006-09-11 08:38:00,0.67973,0.67973,0.6796,0.67972,166400001.0
2006-09-11 08:39:00,0.6797,0.67978,0.6797,0.67972,133399998.0
2006-09-11 08:40:00,0.67966,0.67976,0.67966,0.67975,93400001.0
2006-09-11 08:41:00,0.67975,0.67979,0.67974,0.67974,91099999.0
2006-09-11 08:42:00,0.67969,0.67974,0.67966,0.67973,188899996.0
2006-09-11 08:43:00,0.67972,0.67973,0.67961,0.67961,133299999.0
2006-09-11 08:44:00,0.6796,0.6797,0.67956,0.67969,108800001.0
2006-09-11 08:45:00,0.67964,0.67966,0.67961,0.67966,142800002.0
2006-09-11 08:46:00,0.6797,0.6797,0.67965,0.67968,174100002.0
2006-09-11 08:47:00,0.67965,0.67965,0.67956,0.67965,123200000.0
2006-09-11 08:48:00,0.67968,0.67969,0.67959,0.67969,135999999.0
2006-09-11 08:49:00,0.67967,0.67972,0.67956,0.67972,78500000.0
2006-09-11 08:50:00,0.67962,0.67968,0.67962,0.67968,57599998.0
2006-09-11 08:51:00,0.67973,0.67973,0.67965,0.67971,155299998.0
2006-09-11 08:52:00,0.6797,0.67978,0.6797,0.67978,136099997.0
2006-09-11 08:53:00,0.67971,0.67972,0.67959,0.67959,120099998.0
2006-09-11 08:54:00,0.67966,0.67975,0.67958,0.67972,115699999.0
2006-09-11 08:55:00,0.67976,0.67978,0.67973,0.67978,103700002.0
2006-09-11 08:56:00,0.67977,0.67978,0.67968,0.67978,144199999.0
2006-09-11 08:57:00,0.67978,0.67978,0.67966,0.6797,110000001.0
2006-09-11 08:58:00,0.6797,0.67975,0.6797,0.67974,64100000.0
2006-09-11 08:59:00,0.6797,0.6798,0.6797,0.67977,146999998.0
2006-09-11 09:00:00,0.67975,0.67975,0.6797,0.67974,52699999.0
2006-09-11 09:01:00,0.67978,0.67978,0.67968,0.67973,137900002.0
2006-09-11 09:02:00,0.67974,0.67976,0.67971,0.67976,51500001.0
2006-09-11 09:03:00,0.67977,0.67981,0.67971,0.67971,85599999.0
2006-09-11 09:04:00,0.67976,0.67977,0.67969,0.67969,208000001.0
2006-09-11 09:05:00,0.67967,0.67967,0.67957,0.67961,172400001.0
2006-09-11 09:06:00,0.67961,0.67961,0.67958,0.67958,47399998.0
2006-09-11 09:07:00,0.67961,0.67968,0.6796,0.6796,79499998.0
2006-09-11 09:08:00,0.67957,0.67963,0.67948,0.67959,131799999.0
2006-09-11 09:09:00,0.6796,0.67967,0.6796,0.67967,51000000.0
2006-09-11 09:10:00,0.67968,0.67971,0.67959,0.67971,50100001.0
2006-09-11 09:11:00,0.6797,0.67974,0.67958,0.67974,208900003.0
2006-09-11 09:12:00,0.6797,0.67975,0.6797,0.67972,34300000.0
2006-09-11 09:13:00,0.67976,0.67976,0.67968,0.67972,240199996.0
2006-09-11 09:14:00,0.67975,0.67982,0.67975,0.67977,150899999.0
2006-09-11 09:15:00,0.6797,0.67973,0.67965,0.67973,142000001.0
2006-09-11 09:16:00,0.67976,0.67976,0.67964,0.67974,59100000.0
2006-09-11 09:17:00,0.67969,0.67969,0.67957,0.67963,207999998.0
2006-09-11 09:18:00,0.67966,0.67966,0.67947,0.67963,197899998.0
2006-09-11 09:19:00,0.67967,0.67968,0.67965,0.67966,66900002.0
2006-09-11 09:20:00,0.67958,0.67958,0.67948,0.67956,75899999.0
2006-09-11 09:21:00,0.67958,0.67959,0.67951,0.67954,192199997.0
2006-09-11 09:22:00,0.6795,0.6795,0.67942,0.67948,96500001.0
2006-09-11 09:23:00,0.67947,0.67958,0.67947,0.67958,106500000.0
2006-09-11 09:24:00,0.67953,0.67954,0.67947,0.67947,221800001.0
2006-09-11 09:25:00,0.67947,0.67947,0.67937,0.67937,315099999.0
2006-09-11 09:26:00,0.67946,0.67947,0.67935,0.67935,128800000.0
2006-09-11 09:27:00,0.67939,0.67954,0.67939,0.67952,220799998.0
2006-09-11 09:28:00,0.67956,0.67956,0.67947,0.67947,243200002.0
2006-09-11 09:29:00,0.67952,0.67953,0.67952,0.67953,29500001.0
2006-09-11 09:30:00,0.67956,0.67958,0.67954,0.67954,193500002.0
2006-09-11 09:31:00,0.67948,0.6795,0.67946,0.6795,123299997.0
2006-09-11 09:32:00,0.67943,0.67943,0.67935,0.67943,73800000.0
2006-09-11 09:33:00,0.67946,0.67948,0.67943,0.67943,128599997.0
2006-09-11 09:34:00,0.67942,0.67945,0.67938,0.67945,68300000.0
2006-09-11 09:35:00,0.67943,0.67945,0.67936,0.67945,110900000.0
2006-09-11 09:36:00,0.6794,0.67946,0.67936,0.67938,252700002.0
2006-09-11 09:37:00,0.67943,0.67949,0.67937,0.67938,108300000.0
2006-09-11 09:38:00,0.67942,0.6795,0.67942,0.6795,127500000.0
2006-09-11 09:39:00,0.67946,0.67955,0.67944,0.67948,210899999.0
2006-09-11 09:40:00,0.67949,0.67952,0.67943,0.67948,129699999.0
2006-09-11 09:41:00,0.67949,0.67955,0.67949,0.67949,81600001.0
2006-09-11 09:42:00,0.67951,0.67951,0.67935,0.67939,268700003.0
2006-09-11 09:43:00,0.67952,0.67955,0.6794,0.6795,131500003.0
2006-09-11 09:44:00,0.67949,0.6795,0.67943,0.6795,212200004.0
2006-09-11 09:45:00,0.67952,0.67952,0.67949,0.6795,308299998.0
2006-09-11 09:46:00,0.67956,0.67956,0.6795,0.67955,85299997.0
2006-09-11 09:47:00,0.6796,0.67961,0.6795,0.67961,171699998.0
2006-09-11 09:48:00,0.6796,0.67964,0.6796,0.67961,158800000.0
2006-09-11 09:49:00,0.67961,0.67962,0.67956,0.67962,139800001.0
2006-09-11 09:50:00,0.67964,0.67966,0.67958,0.67963,166200000.0
2006-09-11 09:51:00,0.67961,0.67966,0.67955,0.67962,165499997.0
2006-09-11 09:52:00,0.6796,0.67968,0.6796,0.67968,161800000.0
2006-09-11 09:53:00,0.67958,0.67958,0.6794,0.67952,154000001.0
2006-09-11 09:54:00,0.67945,0.67955,0.6794,0.67946,228399995.0
2006-09-11 09:55:00,0.67944,0.67961,0.67944,0.67958,146100002.0
2006-09-11 09:56:00,0.67961,0.67964,0.67958,0.67958,82399997.0
2006-09-11 09:57:00,0.6796,0.67968,0.67955,0.67968,184000000.0
2006-09-11 09:58:00,0.67972,0.67972,0.67968,0.6797,54400001.0
2006-09-11 09:59:00,0.67972,0.67975,0.67963,0.67965,55100001.0
2006-09-11 10:00:00,0.67967,0.67972,0.67967,0.67971,64599998.0
2006-09-11 10:01:00,0.67967,0.67978,0.67963,0.6797,225300000.0
2006-09-11 10:02:00,0.67964,0.67978,0.67964,0.67974,134700002.0
2006-09-11 10:03:00,0.67973,0.67978,0.67964,0.67978,221599995.0
2006-09-11 10:04:00,0.67976,0.67983,0.67969,0.67969,94599999.0
2006-09-11 10:05:00,0.67962,0.67969,0.67962,0.67969,169399999.0
2006-09-11 10:06:00,0.67969,0.67973,0.67966,0.6797,143800002.0
2006-09-11 10:07:00,0.67967,0.67981,0.67965,0.6798,138600002.0
2006-09-11 10:08:00,0.67977,0.67983,0.67969,0.67974,309600003.0
2006-09-11 10:09:00,0.6797,0.67983,0.6797,0.6798,163500003.0
2006-09-11 10:10:00,0.67976,0.67976,0.6797,0.67971,214799998.0
2006-09-11 10:11:00,0.67971,0.6798,0.67965,0.67967,148699998.0
2006-09-11 10:12:00,0.67964,0.67967,0.6795,0.6795,183099998.0
2006-09-11 10:13:00,0.67953,0.67963,0.67953,0.67963,184299995.0
2006-09-11 10:14:00,0.67955,0.6796,0.67949,0.67952,143899998.0
2006-09-11 10:15:00,0.67958,0.67966,0.67957,0.67959,135800000.0
2006-09-11 10:16:00,0.67962,0.67973,0.67962,0.67971,143699999.0
2006-09-11 10:17:00,0.6797,0.67976,0.67969,0.67973,215600000.0
2006-09-11 10:18:00,0.67969,0.67974,0.67967,0.67974,50100000.0
2006-09-11 10:19:00,0.67978,0.67997,0.67976,0.67997,122100001.0
2006-09-11 10:20:00,0.67995,0.67995,0.67991,0.67995,108300001.0
2006-09-11 10:21:00,0.67995,0.68005,0.67995,0.68003,191600001.0
2006-09-11 10:22:00,0.68002,0.68002,0.67995,0.68,153100002.0
2006-09-11 10:23:00,0.68,0.68001,0.67996,0.68,291800008.0
2006-09-11 10:24:00,0.68005,0.68009,0.68004,0.68005,64200001.0
2006-09-11 10:25:00,0.68001,0.68012,0.68001,0.68011,114000001.0
2006-09-11 10:26:00,0.68005,0.68008,0.68002,0.68005,144299995.0
2006-09-11 10:27:00,0.68005,0.68015,0.67997,0.68015,112399998.0
2006-09-11 10:28:00,0.68006,0.68026,0.68006,0.68017,149599999.0
2006-09-11 10:29:00,0.68013,0.68014,0.67996,0.68005,220199999.0
2006-09-11 10:30:00,0.68017,0.68055,0.68011,0.68055,89699999.0
2006-09-11 10:31:00,0.68063,0.68081,0.68063,0.68081,102800000.0
2006-09-11 10:32:00,0.68078,0.68082,0.68065,0.6807,290300001.0
2006-09-11 10:33:00,0.68073,0.68086,0.68068,0.68086,85199999.0
2006-09-11 10:34:00,0.68087,0.681,0.68081,0.68099,255599998.0
2006-09-11 10:35:00,0.68096,0.68096,0.68081,0.68095,123100000.0
2006-09-11 10:36:00,0.68092,0.68093,0.6808,0.68093,167499995.0
2006-09-11 10:37:00,0.68092,0.68092,0.68087,0.68087,167699999.0
2006-09-11 10:38:00,0.68076,0.68081,0.68072,0.68078,182800001.0
2006-09-11 10:39:00,0.68074,0.68076,0.6807,0.6807,107100002.0
2006-09-11 10:40:00,0.68075,0.6808,0.68075,0.6808,71000001.0
2006-09-11 10:41:00,0.68086,0.68086,0.6807,0.68079,252700003.0
2006-09-11 10:42:00,0.68082,0.68084,0.6808,0.6808,180400004.0
2006-09-11 10:43:00,0.68078,0.68078,0.68071,0.68075,187300005.0
2006-09-11 10:44:00,0.68073,0.68076,0.68073,0.68076,152400003.0
2006-09-11 10:45:00,0.68075,0.68078,0.68074,0.68078,97100003.0
2006-09-11 10:46:00,0.68067,0.68075,0.68065,0.68071,171300001.0
2006-09-11 10:47:00,0.68071,0.68073,0.68067,0.68067,167200003.0
2006-09-11 10:48:00,0.68065,0.68065,0.68061,0.68065,151699998.0
2006-09-11 10:49:00,0.6806,0.68068,0.68056,0.68068,147900004.0
2006-09-11 10:50:00,0.68071,0.68074,0.68068,0.6807,79600001.0
2006-09-11 10:51:00,0.68075,0.68082,0.68071,0.68076,88199999.0
2006-09-11 10:52:00,0.68075,0.6808,0.68072,0.68075,220700001.0
2006-09-11 10:53:00,0.68078,0.68087,0.68078,0.68083,180999994.0
2006-09-11 10:54:00,0.68083,0.68083,0.6808,0.6808,258100001.0
2006-09-11 10:55:00,0.68077,0.68084,0.68072,0.68084,43800001.0
2006-09-11 10:56:00,0.68075,0.68079,0.68067,0.68075,149800001.0
2006-09-11 10:57:00,0.68074,0.68108,0.68074,0.68102,189999998.0
2006-09-11 10:58:00,0.68102,0.6811,0.681,0.6811,127800000.0
2006-09-11 10:59:00,0.68106,0.6811,0.68103,0.6811,75800000.0
2006-09-11 11:00:00,0.68108,0.68108,0.681,0.68101,70200002.0
2006-09-11 11:01:00,0.68102,0.68108,0.68101,0.68103,107599999.0
2006-09-11 11:02:00,0.68102,0.68114,0.68099,0.6811,378199996.0
2006-09-11 11:03:00,0.68115,0.68117,0.68109,0.68109,93900001.0
2006-09-11 11:04:00,0.6811,0.68128,0.68108,0.68128,282000003.0
2006-09-11 11:05:00,0.68127,0.68127,0.68122,0.68123,158500000.0
2006-09-11 11:06:00,0.68121,0.68122,0.68114,0.68114,95199998.0
2006-09-11 11:07:00,0.68111,0.68118,0.6811,0.68112,188699999.0
2006-09-11 11:08:00,0.68116,0.68116,0.68106,0.68113,90400000.0
2006-09-11 11:09:00,0.68115,0.68118,0.68107,0.68118,193899997.0
2006-09-11 11:10:00,0.68119,0.68119,0.68114,0.68114,52000001.0
2006-09-11 11:11:00,0.68114,0.68119,0.68111,0.68115,152300003.0
2006-09-11 11:12:00,0.6812,0.6812,0.68111,0.68111,127800001.0
2006-09-11 11:13:00,0.68113,0.68126,0.68113,0.68125,185800000.0
2006-09-11 11:14:00,0.68125,0.68125,0.68112,0.68117,122600003.0
2006-09-11 11:15:00,0.68121,0.68121,0.68109,0.68114,148699997.0
2006-09-11 11:16:00,0.68117,0.68123,0.68115,0.68123,322699998.0
2006-09-11 11:17:00,0.68123,0.68123,0.68114,0.68118,176999999.0
2006-09-11 11:18:00,0.68117,0.68124,0.68114,0.6812,148100000.0
2006-09-11 11:19:00,0.68119,0.68126,0.68114,0.68125,292300004.0
2006-09-11 11:20:00,0.6812,0.68134,0.6812,0.6813,206700001.0
2006-09-11 11:21:00,0.68134,0.68134,0.68126,0.68129,57900000.0
2006-09-11 11:22:00,0.68132,0.68136,0.68123,0.68123,182799996.0
2006-09-11 11:23:00,0.68125,0.68125,0.6812,0.68125,157200002.0
2006-09-11 11:24:00,0.68125,0.68131,0.68118,0.68126,258500000.0
2006-09-11 11:25:00,0.68121,0.68125,0.6812,0.68125,72600001.0
2006-09-11 11:26:00,0.68124,0.68126,0.68119,0.68124,154800002.0
2006-09-11 11:27:00,0.68121,0.68126,0.68121,0.68126,86999997.0
2006-09-11 11:28:00,0.68131,0.68152,0.68131,0.6815,272999995.0
2006-09-11 11:29:00,0.68153,0.68164,0.68153,0.68164,118399998.0
2006-09-11 11:30:00,0.68169,0.68169,0.68158,0.68165,237899998.0
2006-09-11 11:31:00,0.68158,0.68158,0.68147,0.68147,163899997.0
2006-09-11 11:32:00,0.68148,0.68152,0.68146,0.68146,145100004.0
2006-09-11 11:33:00,0.68142,0.68146,0.68139,0.68139,152100003.0
2006-09-11 11:34:00,0.68137,0.68137,0.68126,0.68128,227699996.0
2006-09-11 11:35:00,0.68132,0.68132,0.68118,0.68123,228300001.0
2006-09-11 11:36:00,0.68125,0.6813,0.68115,0.68115,203600001.0
2006-09-11 11:37:00,0.68115,0.6812,0.68115,0.68116,68400001.0
2006-09-11 11:38:00,0.68117,0.68121,0.68115,0.68115,73100000.0
2006-09-11 11:39:00,0.68113,0.68119,0.68112,0.68119,88399999.0
2006-09-11 11:40:00,0.68125,0.68136,0.68125,0.68132,173999996.0
2006-09-11 11:41:00,0.6812,0.6813,0.68119,0.68126,180899999.0
2006-09-11 11:42:00,0.68127,0.68132,0.68127,0.6813,95200003.0
2006-09-11 11:43:00,0.68126,0.68142,0.68124,0.68142,134400001.0
2006-09-11 11:44:00,0.68141,0.68153,0.68141,0.68148,154000002.0
2006-09-11 11:45:00,0.6815,0.68153,0.68138,0.68142,113200001.0
2006-09-11 11:46:00,0.68141,0.68157,0.68141,0.68147,157600004.0
2006-09-11 11:47:00,0.68144,0.68161,0.68144,0.68158,180000001.0
2006-09-11 11:48:00,0.6816,0.68167,0.6816,0.68166,154300004.0
2006-09-11 11:49:00,0.68159,0.68159,0.68146,0.68158,187900001.0
2006-09-11 11:50:00,0.68151,0.68151,0.68138,0.68149,137999999.0
2006-09-11 11:51:00,0.68143,0.68152,0.68138,0.68145,187499998.0
2006-09-11 11:52:00,0.68144,0.68148,0.68131,0.68148,201599999.0
2006-09-11 11:53:00,0.68145,0.68154,0.68138,0.68154,181899999.0
2006-09-11 11:54:00,0.68146,0.68146,0.68134,0.68135,52499999.0
2006-09-11 11:55:00,0.68147,0.68148,0.68138,0.68141,185000003.0
2006-09-11 11:56:00,0.68143,0.6815,0.68139,0.68139,117100000.0
2006-09-11 11:57:00,0.6814,0.68148,0.6814,0.68148,90999998.0
2006-09-11 11:58:00,0.68142,0.68144,0.68135,0.68141,178300003.0
2006-09-11 11:59:00,0.68144,0.6815,0.68136,0.6815,137299999.0
2006-09-11 12:00:00,0.68145,0.68149,0.68141,0.68145,151300003.0
2006-09-11 12:01:00,0.68145,0.68145,0.6813,0.6813,105100001.0
2006-09-11 12:02:00,0.68141,0.68145,0.68138,0.68145,224500000.0
2006-09-11 12:03:00,0.68145,0.68145,0.68133,0.68133,84399999.0
2006-09-11 12:04:00,0.68133,0.68134,0.68133,0.68134,53499998.0
2006-09-11 12:05:00,0.68136,0.68141,0.68135,0.68141,69800001.0
2006-09-11 12:06:00,0.68138,0.68142,0.68137,0.68137,84300001.0
2006-09-11 12:07:00,0.68137,0.68141,0.68133,0.68133,125299999.0
2006-09-11 12:08:00,0.68138,0.68143,0.68135,0.68143,130300004.0
2006-09-11 12:09:00,0.68142,0.68144,0.68135,0.68137,193100000.0
2006-09-11 12:10:00,0.68134,0.68134,0.68127,0.68132,49900000.0
2006-09-11 12:11:00,0.68136,0.68143,0.68128,0.68143,180899999.0
2006-09-11 12:12:00,0.68146,0.68146,0.68129,0.68132,164200000.0
2006-09-11 12:13:00,0.68128,0.68129,0.68124,0.68129,104499997.0
2006-09-11 12:14:00,0.68138,0.6815,0.68138,0.68149,128700000.0
2006-09-11 12:15:00,0.68144,0.68144,0.68136,0.68139,87700002.0
2006-09-11 12:16:00,0.68145,0.68151,0.68137,0.68147,66700001.0
2006-09-11 12:17:00,0.68149,0.68149,0.68135,0.68143,151600000.0
2006-09-11 12:18:00,0.68136,0.68144,0.68136,0.68141,120900002.0
2006-09-11 12:19:00,0.68144,0.68145,0.68139,0.68145,152399994.0
2006-09-11 12:20:00,0.68145,0.68145,0.68145,0.68145,16000000.0
2006-09-11 12:21:00,0.6814,0.68141,0.68135,0.6814,138900001.0
2006-09-11 12:22:00,0.68141,0.68141,0.68134,0.68135,129400000.0
2006-09-11 12:23:00,0.68132,0.68132,0.68122,0.68125,101299999.0
2006-09-11 12:24:00,0.68126,0.68126,0.68116,0.68123,176499999.0
2006-09-11 12:25:00,0.68126,0.68127,0.6812,0.68124,184500001.0
2006-09-11 12:26:00,0.68125,0.68129,0.68125,0.68125,59799999.0
2006-09-11 12:27:00,0.68125,0.68133,0.68125,0.68127,312799997.0
2006-09-11 12:28:00,0.6813,0.68145,0.6813,0.68145,126000000.0
2006-09-11 12:29:00,0.68143,0.68152,0.68143,0.6815,78700001.0
2006-09-11 12:30:00,0.68148,0.68152,0.68148,0.68151,172899999.0
2006-09-11 12:31:00,0.68149,0.68149,0.68131,0.68131,117400004.0
2006-09-11 12:32:00,0.68126,0.68137,0.68125,0.68137,181700000.0
2006-09-11 12:33:00,0.68144,0.68146,0.68144,0.68146,11000000.0
2006-09-11 12:34:00,0.68145,0.68147,0.68145,0.68147,8800000.0
2006-09-11 12:35:00,0.68145,0.68145,0.68145,0.68145,8000000.0
2006-09-11 12:36:00,0.68142,0.68143,0.68142,0.68143,93400002.0
2006-09-11 12:37:00,0.6815,0.6815,0.68145,0.68147,176200004.0
2006-09-11 12:38:00,0.68146,0.68155,0.68146,0.68148,139199997.0
2006-09-11 12:39:00,0.68155,0.68158,0.6815,0.68158,33600000.0
2006-09-11 12:40:00,0.68152,0.68154,0.68149,0.68149,116600002.0
2006-09-11 12:41:00,0.68148,0.68149,0.68146,0.68149,56600002.0
2006-09-11 12:42:00,0.68143,0.6815,0.68143,0.68149,118599999.0
2006-09-11 12:43:00,0.68145,0.68145,0.68137,0.68143,124899999.0
2006-09-11 12:44:00,0.68142,0.68147,0.68142,0.68147,127700000.0
2006-09-11 12:45:00,0.68148,0.6815,0.68144,0.68148,126200000.0
2006-09-11 12:46:00,0.68153,0.68153,0.68149,0.6815,146000000.0
2006-09-11 12:47:00,0.68151,0.68155,0.68151,0.68155,143500003.0
2006-09-11 12:48:00,0.68152,0.68161,0.68152,0.6816,93900001.0
2006-09-11 12:49:00,0.68158,0.68165,0.68158,0.6816,201199996.0
2006-09-11 12:50:00,0.68161,0.68164,0.68155,0.68163,228000003.0
2006-09-11 12:51:00,0.68167,0.68173,0.68165,0.68166,165200000.0
2006-09-11 12:52:00,0.68165,0.68165,0.6816,0.6816,63299999.0
2006-09-11 12:53:00,0.68165,0.68165,0.68155,0.68159,89900002.0
2006-09-11 12:54:00,0.6815,0.68155,0.68144,0.68155,119699999.0
2006-09-11 12:55:00,0.68156,0.68156,0.6815,0.6815,121199997.0
2006-09-11 12:56:00,0.68145,0.68153,0.68145,0.6815,115000001.0
2006-09-11 12:57:00,0.68152,0.68156,0.68143,0.68143,140700002.0
2006-09-11 12:58:00,0.6814,0.68142,0.68139,0.68139,188299998.0
2006-09-11 12:59:00,0.68132,0.6814,0.68127,0.68127,164500000.0
2006-09-11 13:00:00,0.68131,0.68139,0.68126,0.68133,193900003.0
2006-09-11 13:01:00,0.68137,0.68137,0.6813,0.68132,130500001.0
2006-09-11 13:02:00,0.68137,0.68143,0.68137,0.68143,11100000.0
2006-09-11 13:03:00,0.68138,0.68145,0.68138,0.68145,142600002.0
2006-09-11 13:04:00,0.68135,0.68135,0.68117,0.68133,244100001.0
2006-09-11 13:05:00,0.6813,0.6813,0.6812,0.68127,165800001.0
2006-09-11 13:06:00,0.6813,0.6813,0.68103,0.68112,232400005.0
2006-09-11 13:07:00,0.68117,0.6812,0.68108,0.68117,147200001.0
2006-09-11 13:08:00,0.68123,0.68127,0.68117,0.68118,125700000.0
2006-09-11 13:09:00,0.6812,0.68131,0.6812,0.68129,174100004.0
2006-09-11 13:10:00,0.6812,0.68127,0.6812,0.68127,133100000.0
2006-09-11 13:11:00,0.68122,0.68122,0.68114,0.68114,112500002.0
2006-09-11 13:12:00,0.68126,0.68126,0.68117,0.68124,78499998.0
2006-09-11 13:13:00,0.68121,0.68126,0.6812,0.68122,147900001.0
2006-09-11 13:14:00,0.6812,0.68133,0.6812,0.68133,103599999.0
2006-09-11 13:15:00,0.68129,0.68136,0.68125,0.68128,41100001.0
2006-09-11 13:16:00,0.68123,0.68136,0.68123,0.68133,138400002.0
2006-09-11 13:17:00,0.6814,0.68144,0.68133,0.68137,316999999.0
2006-09-11 13:18:00,0.68128,0.68137,0.68127,0.68135,132599995.0
2006-09-11 13:19:00,0.68137,0.68144,0.68135,0.68137,216099999.0
2006-09-11 13:20:00,0.68132,0.68141,0.68132,0.68132,161900002.0
2006-09-11 13:21:00,0.68129,0.68136,0.68129,0.68135,174300001.0
2006-09-11 13:22:00,0.68132,0.68133,0.68132,0.68133,5600000.0
2006-09-11 13:23:00,0.68134,0.68139,0.68134,0.68139,76500000.0
2006-09-11 13:24:00,0.68136,0.68144,0.68131,0.68144,191099997.0
2006-09-11 13:25:00,0.68143,0.68143,0.68131,0.68137,180699997.0
2006-09-11 13:26:00,0.68143,0.68143,0.68131,0.6814,104899999.0
2006-09-11 13:27:00,0.68143,0.6815,0.68137,0.68144,91200001.0
2006-09-11 13:28:00,0.6814,0.68145,0.6814,0.68142,88900000.0
2006-09-11 13:29:00,0.68145,0.68145,0.68145,0.68145,39699998.0
2006-09-11 13:30:00,0.68143,0.68149,0.68138,0.68145,160700001.0
2006-09-11 13:31:00,0.68149,0.68153,0.68148,0.68152,131600002.0
2006-09-11 13:32:00,0.68153,0.68153,0.68147,0.68151,168400001.0
2006-09-11 13:33:00,0.68149,0.68149,0.68141,0.68141,111800001.0
2006-09-11 13:34:00,0.68143,0.68147,0.68137,0.68143,196500002.0
2006-09-11 13:35:00,0.6814,0.68145,0.6814,0.6814,75799999.0
2006-09-11 13:36:00,0.68146,0.68146,0.68136,0.68143,143500001.0
2006-09-11 13:37:00,0.68145,0.68146,0.68139,0.68141,92299997.0
2006-09-11 13:38:00,0.68141,0.68151,0.68141,0.68143,130900002.0
2006-09-11 13:39:00,0.68142,0.68148,0.6814,0.68142,185099999.0
2006-09-11 13:40:00,0.68139,0.68154,0.68139,0.68154,51899998.0
2006-09-11 13:41:00,0.68153,0.68153,0.6815,0.6815,76200001.0
2006-09-11 13:42:00,0.68154,0.68154,0.68146,0.68151,156300002.0
2006-09-11 13:43:00,0.6815,0.68158,0.6815,0.68152,155499997.0
2006-09-11 13:44:00,0.68153,0.68153,0.68146,0.68148,76099999.0
2006-09-11 13:45:00,0.68149,0.68152,0.68148,0.68151,182400003.0
2006-09-11 13:46:00,0.68151,0.68151,0.68145,0.68147,222400006.0
2006-09-11 13:47:00,0.68151,0.68155,0.6815,0.68151,137300003.0
2006-09-11 13:48:00,0.68152,0.68152,0.68144,0.68144,138999999.0
2006-09-11 13:49:00,0.68146,0.6815,0.6814,0.6815,82999999.0
2006-09-11 13:50:00,0.6815,0.68158,0.6815,0.68155,248299998.0
2006-09-11 13:51:00,0.68152,0.68158,0.6815,0.68155,105300001.0
2006-09-11 13:52:00,0.68151,0.68161,0.68151,0.6816,131000003.0
2006-09-11 13:53:00,0.68166,0.68166,0.68152,0.68156,181800003.0
2006-09-11 13:54:00,0.68163,0.68165,0.68153,0.68162,171099998.0
2006-09-11 13:55:00,0.68166,0.68166,0.68153,0.68153,163599997.0
2006-09-11 13:56:00,0.68148,0.68148,0.68141,0.68145,140600002.0
2006-09-11 13:57:00,0.68138,0.68139,0.68132,0.68132,107700003.0
2006-09-11 13:58:00,0.68135,0.6814,0.6813,0.68137,146400003.0
2006-09-11 13:59:00,0.6814,0.68141,0.68128,0.68132,138300000.0
2006-09-11 14:00:00,0.68134,0.68147,0.68134,0.68147,254400000.0
2006-09-11 14:01:00,0.68143,0.68149,0.6814,0.68143,179899998.0
2006-09-11 14:02:00,0.68144,0.68152,0.68144,0.68145,100100002.0
2006-09-11 14:03:00,0.68144,0.68148,0.68141,0.68143,127200001.0
2006-09-11 14:04:00,0.68147,0.68153,0.68147,0.6815,157100004.0
2006-09-11 14:05:00,0.68144,0.68149,0.68144,0.68148,62699999.0
2006-09-11 14:06:00,0.68154,0.68156,0.68147,0.68147,157000004.0
2006-09-11 14:07:00,0.68141,0.68147,0.68132,0.6814,250999996.0
2006-09-11 14:08:00,0.68147,0.68151,0.68146,0.68146,66600003.0
2006-09-11 14:09:00,0.68139,0.6814,0.6813,0.6814,217300000.0
2006-09-11 14:10:00,0.68147,0.68153,0.68139,0.68147,181499996.0
2006-09-11 14:11:00,0.6815,0.68153,0.68144,0.68153,39900000.0
2006-09-11 14:12:00,0.68152,0.68153,0.68149,0.68149,119800000.0
2006-09-11 14:13:00,0.68151,0.68154,0.68148,0.68154,135100002.0
2006-09-11 14:14:00,0.68144,0.68149,0.68144,0.68149,58200002.0
2006-09-11 14:15:00,0.68149,0.6816,0.68145,0.68157,239399998.0
2006-09-11 14:16:00,0.68153,0.68163,0.68149,0.68158,203500004.0
2006-09-11 14:17:00,0.68159,0.68163,0.68157,0.68158,85799999.0
2006-09-11 14:18:00,0.68158,0.68164,0.68153,0.68157,123899999.0
2006-09-11 14:19:00,0.68154,0.68158,0.68154,0.68158,44899999.0
2006-09-11 14:20:00,0.68161,0.68161,0.68148,0.68155,206700002.0
2006-09-11 14:21:00,0.68153,0.68155,0.68146,0.68153,189499995.0
2006-09-11 14:22:00,0.68148,0.68155,0.68143,0.6815,211400000.0
2006-09-11 14:23:00,0.68146,0.68153,0.68142,0.68153,163900004.0
2006-09-11 14:24:00,0.6815,0.68153,0.6815,0.68153,48700000.0
2006-09-11 14:25:00,0.68154,0.68154,0.68147,0.68151,132499998.0
2006-09-11 14:26:00,0.68152,0.68153,0.68145,0.68147,156200002.0
2006-09-11 14:27:00,0.68149,0.68154,0.68145,0.68146,232500003.0
2006-09-11 14:28:00,0.68142,0.68143,0.68137,0.68143,183899999.0
2006-09-11 14:29:00,0.68145,0.68145,0.68145,0.68145,37799999.0
2006-09-11 14:30:00,0.68138,0.68145,0.68138,0.68145,135200001.0
2006-09-11 14:31:00,0.68143,0.68148,0.68142,0.68143,125300001.0
2006-09-11 14:32:00,0.68145,0.68145,0.68145,0.68145,50899999.0
2006-09-11 14:33:00,0.68141,0.68147,0.6814,0.6814,117099999.0
2006-09-11 14:34:00,0.68143,0.68143,0.68137,0.68137,95200001.0
2006-09-11 14:35:00,0.68129,0.68141,0.68129,0.68136,234100000.0
2006-09-11 14:36:00,0.68143,0.68143,0.68134,0.68134,242299996.0
2006-09-11 14:37:00,0.68134,0.68135,0.68129,0.68129,182999999.0
2006-09-11 14:38:00,0.68135,0.68137,0.68126,0.68131,233800004.0
2006-09-11 14:39:00,0.68134,0.68146,0.68134,0.68142,71700000.0
2006-09-11 14:40:00,0.68142,0.68142,0.68135,0.68135,103000001.0
2006-09-11 14:41:00,0.68137,0.6814,0.68137,0.68138,195600001.0
2006-09-11 14:42:00,0.68136,0.68142,0.68132,0.68133,225300001.0
2006-09-11 14:43:00,0.68142,0.68142,0.68134,0.6814,158199996.0
2006-09-11 14:44:00,0.68143,0.68143,0.68135,0.68141,220100002.0
2006-09-11 14:45:00,0.68145,0.68151,0.68135,0.68135,141199998.0
2006-09-11 14:46:00,0.6814,0.68141,0.68133,0.68137,127399999.0
2006-09-11 14:47:00,0.68136,0.68136,0.68124,0.68124,61900002.0
2006-09-11 14:48:00,0.68137,0.6814,0.6813,0.6813,226200003.0
2006-09-11 14:49:00,0.68134,0.68134,0.6813,0.68131,249899997.0
2006-09-11 14:50:00,0.68132,0.68136,0.68132,0.68136,48800000.0
2006-09-11 14:51:00,0.68133,0.68137,0.68133,0.68135,169900002.0
2006-09-11 14:52:00,0.68131,0.68138,0.6813,0.68138,130799998.0
2006-09-11 14:53:00,0.68136,0.68143,0.68136,0.68143,141500002.0
2006-09-11 14:54:00,0.68145,0.6815,0.68145,0.6815,27100000.0
2006-09-11 14:55:00,0.68151,0.68151,0.68136,0.68147,152699998.0
2006-09-11 14:56:00,0.68138,0.68139,0.68131,0.68133,160899999.0
2006-09-11 14:57:00,0.68136,0.68142,0.68133,0.68133,79999998.0
2006-09-11 14:58:00,0.68137,0.68138,0.68134,0.68135,119499999.0
2006-09-11 14:59:00,0.68132,0.68135,0.6813,0.68135,145499998.0
2006-09-11 15:00:00,0.68136,0.68141,0.68132,0.68132,148200004.0
2006-09-11 15:01:00,0.68131,0.68132,0.68127,0.68129,61499999.0
2006-09-11 15:02:00,0.68127,0.68132,0.68127,0.68128,129400000.0
2006-09-11 15:03:00,0.68123,0.68135,0.68123,0.6813,206300000.0
2006-09-11 15:04:00,0.68129,0.68133,0.68124,0.68132,180299998.0
2006-09-11 15:05:00,0.68132,0.68136,0.6813,0.68132,269199995.0
2006-09-11 15:06:00,0.68128,0.68131,0.68126,0.68126,245400000.0
2006-09-11 15:07:00,0.6813,0.68133,0.68128,0.6813,111800001.0
2006-09-11 15:08:00,0.68129,0.68134,0.68129,0.6813,208199995.0
2006-09-11 15:09:00,0.68131,0.68131,0.68124,0.68124,45500001.0
2006-09-11 15:10:00,0.68128,0.68132,0.68128,0.6813,53500002.0
2006-09-11 15:11:00,0.68137,0.68142,0.68132,0.68139,222800002.0
2006-09-11 15:12:00,0.68137,0.68138,0.68137,0.68138,63900000.0
2006-09-11 15:13:00,0.68132,0.68143,0.68132,0.68137,198300001.0
2006-09-11 15:14:00,0.68135,0.68136,0.6813,0.68132,157899998.0
2006-09-11 15:15:00,0.68127,0.68134,0.68127,0.68134,57200001.0
2006-09-11 15:16:00,0.68134,0.68142,0.68134,0.6814,224599998.0
2006-09-11 15:17:00,0.68143,0.68143,0.68134,0.68139,139199999.0
2006-09-11 15:18:00,0.68133,0.68137,0.68133,0.68137,122600000.0
2006-09-11 15:19:00,0.68129,0.68131,0.68127,0.68127,150499999.0
2006-09-11 15:20:00,0.68133,0.68136,0.68129,0.68132,115400000.0
2006-09-11 15:21:00,0.68132,0.68133,0.68132,0.68133,79899999.0
2006-09-11 15:22:00,0.68131,0.68135,0.6813,0.68135,185300002.0
2006-09-11 15:23:00,0.68128,0.68135,0.68128,0.68133,72400000.0
2006-09-11 15:24:00,0.68132,0.68135,0.6813,0.68135,126000000.0
2006-09-11 15:25:00,0.68133,0.68133,0.68124,0.68124,121000000.0
2006-09-11 15:26:00,0.68134,0.68135,0.68128,0.68135,84399998.0
2006-09-11 15:27:00,0.68131,0.6814,0.68131,0.68134,92300004.0
2006-09-11 15:28:00,0.6814,0.6815,0.6814,0.6815,167200003.0
2006-09-11 15:29:00,0.68152,0.68152,0.68146,0.68151,40100001.0
2006-09-11 15:30:00,0.68152,0.68153,0.68151,0.68152,56599998.0
2006-09-11 15:31:00,0.68151,0.68154,0.6815,0.68154,94299999.0
2006-09-11 15:32:00,0.68151,0.68151,0.6815,0.6815,37700002.0
2006-09-11 15:33:00,0.68153,0.68153,0.68147,0.68147,145899999.0
2006-09-11 15:34:00,0.68156,0.68165,0.68156,0.68158,55900001.0
2006-09-11 15:35:00,0.6816,0.68164,0.68158,0.68164,167500001.0
2006-09-11 15:36:00,0.68161,0.68164,0.68156,0.68164,263999997.0
2006-09-11 15:37:00,0.68154,0.68164,0.68151,0.68151,110700002.0
2006-09-11 15:38:00,0.68155,0.68155,0.68155,0.68155,44899999.0
2006-09-11 15:39:00,0.68155,0.68155,0.68153,0.68153,99800001.0
2006-09-11 15:40:00,0.68159,0.68161,0.68151,0.68155,78899999.0
2006-09-11 15:41:00,0.68152,0.68155,0.6815,0.6815,231799999.0
2006-09-11 15:42:00,0.68156,0.68158,0.68154,0.68157,55900000.0
2006-09-11 15:43:00,0.68153,0.68155,0.68152,0.68153,193000000.0
2006-09-11 15:44:00,0.68151,0.68158,0.68151,0.68151,108899999.0
2006-09-11 15:45:00,0.68153,0.68163,0.68153,0.68154,179100000.0
2006-09-11 15:46:00,0.68155,0.68155,0.68153,0.68154,94799999.0
2006-09-11 15:47:00,0.68157,0.68157,0.6815,0.6815,102499998.0
2006-09-11 15:48:00,0.6815,0.68152,0.68145,0.6815,101300002.0
2006-09-11 15:49:00,0.68152,0.68158,0.6815,0.68152,169899999.0
2006-09-11 15:50:00,0.68152,0.68153,0.68145,0.68145,67800000.0
2006-09-11 15:51:00,0.68151,0.68154,0.6815,0.68154,64500001.0
2006-09-11 15:52:00,0.68153,0.68158,0.68152,0.68152,261299999.0
2006-09-11 15:53:00,0.68149,0.68152,0.68145,0.68147,94100001.0
2006-09-11 15:54:00,0.68147,0.68152,0.68145,0.68145,192500006.0
2006-09-11 15:55:00,0.68143,0.6815,0.68143,0.6815,97700002.0
2006-09-11 15:56:00,0.68153,0.68156,0.68147,0.68156,129300001.0
2006-09-11 15:57:00,0.68156,0.68161,0.68153,0.68153,143900000.0
2006-09-11 15:58:00,0.68158,0.68162,0.68158,0.68162,16800000.0
2006-09-11 15:59:00,0.68159,0.68159,0.68152,0.68152,39800000.0
2006-09-11 16:00:00,0.68151,0.68152,0.68139,0.6815,116300000.0
2006-09-11 16:01:00,0.6815,0.6815,0.68147,0.68147,91199998.0
2006-09-11 16:02:00,0.68144,0.68153,0.68139,0.6815,163100005.0
2006-09-11 16:03:00,0.68153,0.68153,0.68143,0.68143,125199998.0
2006-09-11 16:04:00,0.68146,0.68151,0.68145,0.68145,162999999.0
2006-09-11 16:05:00,0.68148,0.68148,0.68135,0.68135,103600001.0
2006-09-11 16:06:00,0.68138,0.6815,0.68138,0.6815,60600002.0
2006-09-11 16:07:00,0.68148,0.6815,0.6814,0.68148,174799999.0
2006-09-11 16:08:00,0.68147,0.68155,0.68139,0.68153,95400000.0
2006-09-11 16:09:00,0.6815,0.6815,0.68136,0.68138,161499997.0
2006-09-11 16:10:00,0.68147,0.6815,0.68142,0.68143,149100001.0
2006-09-11 16:11:00,0.68144,0.68148,0.68144,0.68148,233800001.0
2006-09-11 16:12:00,0.68143,0.6815,0.68139,0.6815,88799998.0
2006-09-11 16:13:00,0.6815,0.6815,0.68138,0.68143,120599997.0
2006-09-11 16:14:00,0.68143,0.68148,0.68138,0.68143,192100000.0
2006-09-11 16:15:00,0.68141,0.68152,0.68141,0.6815,119200001.0
2006-09-11 16:16:00,0.68149,0.68155,0.68138,0.68155,230200002.0
2006-09-11 16:17:00,0.68138,0.6815,0.68138,0.68146,140699999.0
2006-09-11 16:18:00,0.68149,0.68153,0.68148,0.68153,90900000.0
2006-09-11 16:19:00,0.68152,0.68156,0.68143,0.68156,150000000.0
2006-09-11 16:20:00,0.68157,0.6816,0.68157,0.68157,181899996.0
2006-09-11 16:21:00,0.6815,0.6815,0.68137,0.68138,136000003.0
2006-09-11 16:22:00,0.68142,0.68149,0.68142,0.68148,200600006.0
2006-09-11 16:23:00,0.68147,0.68147,0.6814,0.68144,76900000.0
2006-09-11 16:24:00,0.68143,0.68143,0.68135,0.68141,178100000.0
2006-09-11 16:25:00,0.68141,0.68143,0.6813,0.68138,203800003.0
2006-09-11 16:26:00,0.68126,0.68131,0.6812,0.68131,46200000.0
2006-09-11 16:27:00,0.68135,0.68137,0.68131,0.68131,149900001.0
2006-09-11 16:28:00,0.68131,0.68132,0.68125,0.68132,147700000.0
2006-09-11 16:29:00,0.68135,0.68135,0.68132,0.68135,100400002.0
2006-09-11 16:30:00,0.68132,0.68132,0.68118,0.68124,54099999.0
2006-09-11 16:31:00,0.68127,0.68127,0.68118,0.68126,176000001.0
2006-09-11 16:32:00,0.68129,0.68133,0.68129,0.68133,17500000.0
2006-09-11 16:33:00,0.68136,0.68139,0.68136,0.68139,14500000.0
2006-09-11 16:34:00,0.68141,0.68143,0.68135,0.68138,234799997.0
2006-09-11 16:35:00,0.68143,0.68143,0.68132,0.6814,139700003.0
2006-09-11 16:36:00,0.68141,0.68147,0.6814,0.6814,115000000.0
2006-09-11 16:37:00,0.68138,0.68145,0.68138,0.6814,129999998.0
2006-09-11 16:38:00,0.68143,0.68143,0.68138,0.68141,236599996.0
2006-09-11 16:39:00,0.68148,0.68149,0.68146,0.68147,82900003.0
2006-09-11 16:40:00,0.68142,0.68142,0.6814,0.68142,58199999.0
2006-09-11 16:41:00,0.6814,0.68144,0.6814,0.68141,204500000.0
2006-09-11 16:42:00,0.68138,0.68143,0.68138,0.68143,35100000.0
2006-09-11 16:43:00,0.6814,0.68147,0.6814,0.68142,173499995.0
2006-09-11 16:44:00,0.68134,0.68142,0.68133,0.68138,329699999.0
2006-09-11 16:45:00,0.68136,0.6814,0.68136,0.68138,139999998.0
2006-09-11 16:46:00,0.68141,0.68145,0.68137,0.68145,215799996.0
2006-09-11 16:47:00,0.68141,0.68141,0.68136,0.68137,143799997.0
2006-09-11 16:48:00,0.68139,0.68148,0.68135,0.68135,194699997.0
2006-09-11 16:49:00,0.68134,0.68141,0.68128,0.6813,96599999.0
2006-09-11 16:50:00,0.68126,0.68134,0.68125,0.6813,94599999.0
2006-09-11 16:51:00,0.68133,0.68133,0.68126,0.68132,139799999.0
2006-09-11 16:52:00,0.68133,0.68133,0.68125,0.68125,98499998.0
2006-09-11 16:53:00,0.68126,0.68134,0.68125,0.68134,107500000.0
2006-09-11 16:54:00,0.68131,0.68132,0.68127,0.68128,68299998.0
2006-09-11 16:55:00,0.68136,0.68136,0.68128,0.68131,125100000.0
2006-09-11 16:56:00,0.6813,0.68135,0.6813,0.68132,144999996.0
2006-09-11 16:57:00,0.68134,0.68135,0.68128,0.68135,163799996.0
2006-09-11 16:58:00,0.68131,0.68132,0.68126,0.6813,67600000.0
2006-09-11 16:59:00,0.68128,0.68134,0.68127,0.68134,182200006.0
2006-09-11 17:00:00,0.6813,0.68132,0.68127,0.68128,107600002.0
2006-09-11 17:01:00,0.68135,0.68139,0.68131,0.68135,165299999.0
2006-09-11 17:02:00,0.6813,0.68141,0.6813,0.68136,166100003.0
2006-09-11 17:03:00,0.68129,0.6813,0.68121,0.68128,183100001.0
2006-09-11 17:04:00,0.68133,0.6814,0.68128,0.68132,229099995.0
2006-09-11 17:05:00,0.6813,0.68134,0.68127,0.68127,275799995.0
2006-09-11 17:06:00,0.68121,0.68125,0.68119,0.68122,113799998.0
2006-09-11 17:07:00,0.68122,0.68122,0.68115,0.68117,185600002.0
2006-09-11 17:08:00,0.68114,0.68123,0.68114,0.68123,83899999.0
2006-09-11 17:09:00,0.68122,0.68128,0.68114,0.68128,129199997.0
2006-09-11 17:10:00,0.68142,0.68146,0.68139,0.68144,127199996.0
2006-09-11 17:11:00,0.68133,0.68142,0.68133,0.6814,177299999.0
2006-09-11 17:12:00,0.68139,0.68143,0.68132,0.68143,60599998.0
2006-09-11 17:13:00,0.68144,0.68144,0.68132,0.68133,161999999.0
2006-09-11 17:14:00,0.68134,0.68144,0.68134,0.68144,122100003.0
2006-09-11 17:15:00,0.68145,0.68145,0.68139,0.68143,185700000.0
2006-09-11 17:16:00,0.68143,0.68143,0.68134,0.6814,127799998.0
2006-09-11 17:17:00,0.68139,0.68142,0.68135,0.6814,190300005.0
2006-09-11 17:18:00,0.68145,0.68151,0.68141,0.68142,171400001.0
2006-09-11 17:19:00,0.68143,0.68152,0.68143,0.68149,136599999.0
2006-09-11 17:20:00,0.68155,0.68155,0.68144,0.68144,103700002.0
2006-09-11 17:21:00,0.68147,0.68147,0.6814,0.6814,183000000.0
2006-09-11 17:22:00,0.68146,0.68151,0.68143,0.68145,119800000.0
2006-09-11 17:23:00,0.68142,0.68147,0.6814,0.6814,171300001.0
2006-09-11 17:24:00,0.68144,0.68144,0.68136,0.68138,279700000.0
2006-09-11 17:25:00,0.68143,0.68149,0.6814,0.68144,123199999.0
2006-09-11 17:26:00,0.6815,0.6815,0.68142,0.68149,100299999.0
2006-09-11 17:27:00,0.68149,0.6816,0.68149,0.68152,193099998.0
2006-09-11 17:28:00,0.68154,0.68161,0.68151,0.68161,59100000.0
2006-09-11 17:29:00,0.68165,0.68165,0.6816,0.6816,48600000.0
2006-09-11 17:30:00,0.68164,0.68164,0.68158,0.68161,78299999.0
2006-09-11 17:31:00,0.68163,0.68171,0.6816,0.68171,123000004.0
2006-09-11 17:32:00,0.68171,0.68171,0.68161,0.68165,77399999.0
2006-09-11 17:33:00,0.68166,0.68166,0.68158,0.68163,84100002.0
2006-09-11 17:34:00,0.6816,0.6816,0.68154,0.68159,174799998.0
2006-09-11 17:35:00,0.68163,0.68164,0.68159,0.68164,168999995.0
2006-09-11 17:36:00,0.68167,0.6817,0.68163,0.68163,104299997.0
2006-09-11 17:37:00,0.68161,0.68161,0.68155,0.6816,226400007.0
2006-09-11 17:38:00,0.68156,0.68156,0.68154,0.68154,26400001.0
2006-09-11 17:39:00,0.68151,0.68158,0.6815,0.68157,81400000.0
2006-09-11 17:40:00,0.68148,0.68148,0.68142,0.68145,294699993.0
2006-09-11 17:41:00,0.68141,0.68156,0.68141,0.68156,86399998.0
2006-09-11 17:42:00,0.68155,0.68158,0.6815,0.6815,131700002.0
2006-09-11 17:43:00,0.68158,0.68161,0.68154,0.68154,66800001.0
2006-09-11 17:44:00,0.68154,0.68163,0.68153,0.6816,204599999.0
2006-09-11 17:45:00,0.68155,0.68155,0.68152,0.68153,182500004.0
2006-09-11 17:46:00,0.68153,0.68153,0.68146,0.68148,70500000.0
2006-09-11 17:47:00,0.68143,0.68153,0.68143,0.68153,165900000.0
2006-09-11 17:48:00,0.68154,0.68155,0.68148,0.68155,250499993.0
2006-09-11 17:49:00,0.68153,0.68153,0.68146,0.68153,113499998.0
2006-09-11 17:50:00,0.68145,0.68147,0.68144,0.68144,14300000.0
2006-09-11 17:51:00,0.68144,0.6815,0.6814,0.6814,103700003.0
2006-09-11 17:52:00,0.68149,0.68149,0.68137,0.68137,128899998.0
2006-09-11 17:53:00,0.6814,0.6815,0.6814,0.6815,46000000.0
2006-09-11 17:54:00,0.68155,0.68158,0.68152,0.68158,136399999.0
2006-09-11 17:55:00,0.68148,0.68153,0.68148,0.68153,101400001.0
2006-09-11 17:56:00,0.68153,0.68153,0.68153,0.68153,4800000.0
2006-09-11 17:57:00,0.68153,0.68156,0.68148,0.68155,197699998.0
2006-09-11 17:58:00,0.68153,0.68153,0.68149,0.68151,109200000.0
2006-09-11 17:59:00,0.68155,0.68155,0.68152,0.68152,144300000.0
2006-09-11 18:00:00,0.6815,0.68153,0.6814,0.68153,140400000.0
2006-09-11 18:01:00,0.68156,0.68156,0.68141,0.68152,1239000001.0
2006-09-11 18:02:00,0.6815,0.68153,0.6814,0.6814,1473000007.0
2006-09-11 18:03:00,0.68142,0.68153,0.68141,0.68153,1758600008.0
2006-09-11 18:04:00,0.68152,0.68156,0.68144,0.68149,766400003.0
2006-09-11 18:05:00,0.68144,0.68153,0.68143,0.68145,1182399995.0
2006-09-11 18:06:00,0.68143,0.68152,0.68143,0.68143,1774499999.0
2006-09-11 18:09:00,0.68143,0.68153,0.68141,0.68144,759000008.0
2006-09-11 18:10:00,0.68145,0.68148,0.6814,0.6814,1068500000.0
2006-09-11 18:11:00,0.6814,0.68148,0.6814,0.68148,1080500005.0
2006-09-11 18:12:00,0.68145,0.68148,0.6814,0.6814,946899996.0
2006-09-11 18:13:00,0.6815,0.68153,0.68145,0.68145,957299996.0
2006-09-11 18:14:00,0.68152,0.68185,0.68118,0.68163,1459699996.0
2006-09-11 18:15:00,0.6814,0.6815,0.6813,0.6813,1290499999.0
2006-09-11 18:16:00,0.68135,0.68138,0.6813,0.68132,1290499999.0
2006-09-11 18:17:00,0.68134,0.68141,0.68134,0.68136,791700003.0
2006-09-11 18:18:00,0.68136,0.6815,0.68136,0.68145,655800005.0
2006-09-11 18:19:00,0.68147,0.68154,0.68141,0.68153,492100002.0
2006-09-11 18:20:00,0.68157,0.68157,0.68149,0.6815,669400006.0
2006-09-11 18:21:00,0.68153,0.68154,0.68144,0.68146,835700000.0
2006-09-11 18:22:00,0.68146,0.68146,0.68138,0.6814,1129599998.0
2006-09-11 18:23:00,0.6814,0.68147,0.68136,0.68147,972399998.0
2006-09-11 18:24:00,0.68143,0.68153,0.68141,0.68142,986599994.0
2006-09-11 18:25:00,0.68142,0.68148,0.6814,0.68142,964700000.0
2006-09-11 18:26:00,0.68149,0.68162,0.68149,0.68162,1001699995.0
2006-09-11 18:27:00,0.68166,0.68173,0.68164,0.68164,495799998.0
2006-09-11 18:28:00,0.68163,0.68168,0.6816,0.68168,688899995.0
2006-09-11 18:29:00,0.68164,0.68166,0.68157,0.68165,1084800001.0
2006-09-11 18:30:00,0.68163,0.68164,0.68155,0.6816,689500001.0
2006-09-11 18:31:00,0.68153,0.68153,0.68142,0.68144,640300006.0
2006-09-11 18:32:00,0.68148,0.68153,0.68146,0.6815,808199998.0
2006-09-11 18:33:00,0.68152,0.68153,0.68145,0.68147,929200000.0
2006-09-11 18:34:00,0.68142,0.68148,0.6814,0.68145,1193499994.0
2006-09-11 18:35:00,0.68145,0.68145,0.68142,0.68143,603500000.0
2006-09-11 18:36:00,0.6814,0.68146,0.68137,0.68138,287200007.0
2006-09-11 18:37:00,0.68136,0.68153,0.68134,0.68153,356900000.0
2006-09-11 18:38:00,0.68144,0.68151,0.68144,0.68151,269600000.0
2006-09-11 18:39:00,0.68156,0.68164,0.68156,0.68163,451299998.0
2006-09-11 18:40:00,0.68165,0.68165,0.6816,0.68162,393599998.0
2006-09-11 18:41:00,0.68162,0.68168,0.68159,0.68165,657699999.0
2006-09-11 18:42:00,0.68159,0.68164,0.68153,0.68156,405599994.0
2006-09-11 18:43:00,0.68151,0.68152,0.68147,0.68152,276799996.0
2006-09-11 18:44:00,0.68155,0.68164,0.68153,0.68153,673500000.0
2006-09-11 18:45:00,0.68153,0.68158,0.6815,0.6815,442299996.0
2006-09-11 18:46:00,0.68158,0.68158,0.68152,0.68155,255200006.0
2006-09-11 18:47:00,0.68165,0.68165,0.68152,0.68162,162199998.0
2006-09-11 18:48:00,0.68157,0.68163,0.68153,0.68158,267499999.0
2006-09-11 18:49:00,0.6815,0.68158,0.6815,0.68155,54800000.0
2006-09-11 18:50:00,0.68155,0.68163,0.68155,0.6816,104000000.0
2006-09-11 18:51:00,0.68168,0.68172,0.68163,0.68166,371999999.0
2006-09-11 18:52:00,0.68165,0.68165,0.68158,0.68163,500500002.0
2006-09-11 18:53:00,0.68165,0.68172,0.68157,0.68157,845199995.0
2006-09-11 18:54:00,0.68164,0.68171,0.6816,0.68165,165299999.0
2006-09-11 18:55:00,0.68162,0.68171,0.68155,0.68155,677799997.0
2006-09-11 18:56:00,0.68161,0.68165,0.68156,0.68161,510100002.0
2006-09-11 18:57:00,0.68162,0.68162,0.68141,0.68141,351200003.0
2006-09-11 18:58:00,0.68135,0.68143,0.68132,0.68133,866499999.0
2006-09-11 18:59:00,0.68129,0.68135,0.68126,0.68126,660600010.0
2006-09-11 19:00:00,0.68125,0.68134,0.68124,0.68124,381400002.0
2006-09-11 19:01:00,0.68113,0.68115,0.68109,0.68114,215800005.0
2006-09-11 19:02:00,0.68115,0.68115,0.6811,0.68115,470100003.0
2006-09-11 19:03:00,0.68112,0.68114,0.68102,0.68104,539300000.0
2006-09-11 19:04:00,0.68105,0.68111,0.68099,0.68105,393899996.0
2006-09-11 19:05:00,0.68105,0.68129,0.68105,0.68129,447599998.0
2006-09-11 19:06:00,0.68131,0.68134,0.68122,0.68122,583200006.0
2006-09-11 19:07:00,0.68129,0.68133,0.68124,0.68124,304600005.0
2006-09-11 19:08:00,0.68126,0.68126,0.68115,0.68115,970899996.0
2006-09-11 19:09:00,0.68113,0.68122,0.68112,0.68119,402300000.0
2006-09-11 19:10:00,0.68118,0.68118,0.68098,0.68105,262500004.0
2006-09-11 19:11:00,0.681,0.68112,0.68098,0.68112,137899999.0
2006-09-11 19:12:00,0.68113,0.68113,0.68101,0.68101,204999999.0
2006-09-11 19:13:00,0.681,0.68112,0.681,0.68112,304000002.0
2006-09-11 19:14:00,0.68113,0.68118,0.6811,0.68113,317699996.0
2006-09-11 19:15:00,0.68113,0.68114,0.68105,0.68111,666499998.0
2006-09-11 19:16:00,0.68115,0.68115,0.68115,0.68115,227900000.0
2006-09-11 19:17:00,0.68115,0.68115,0.68106,0.68106,313399991.0
2006-09-11 19:18:00,0.68108,0.68115,0.68107,0.68115,236500003.0
2006-09-11 19:19:00,0.68115,0.68116,0.6811,0.68114,485300000.0
2006-09-11 19:20:00,0.68112,0.68115,0.68112,0.68112,174400001.0
2006-09-11 19:21:00,0.68112,0.68115,0.6811,0.68113,323200001.0
2006-09-11 19:22:00,0.68115,0.68118,0.68112,0.68115,218800001.0
2006-09-11 19:23:00,0.68112,0.68118,0.6811,0.68115,413100000.0
2006-09-11 19:24:00,0.6811,0.68117,0.6811,0.68117,221699998.0
2006-09-11 19:25:00,0.68115,0.68116,0.68106,0.68116,67400001.0
2006-09-11 19:26:00,0.68114,0.68114,0.68102,0.68102,455500005.0
2006-09-11 19:27:00,0.68102,0.68109,0.68101,0.68109,760999992.0
2006-09-11 19:28:00,0.68109,0.68117,0.68109,0.68111,294600001.0
2006-09-11 19:29:00,0.68108,0.68118,0.68107,0.68115,548099998.0
2006-09-11 19:30:00,0.68111,0.68113,0.68103,0.68103,665600008.0
2006-09-11 19:31:00,0.68103,0.68113,0.68103,0.68113,725200000.0
2006-09-11 19:32:00,0.68117,0.68117,0.6811,0.68113,340300000.0
2006-09-11 19:33:00,0.68108,0.68121,0.68108,0.68121,337500002.0
2006-09-11 19:34:00,0.68115,0.68124,0.68114,0.68124,424000000.0
2006-09-11 19:35:00,0.68115,0.68118,0.68112,0.68115,523900003.0
2006-09-11 19:36:00,0.68118,0.68118,0.6811,0.68115,622099999.0
2006-09-11 19:37:00,0.68115,0.68115,0.6811,0.68114,345299998.0
2006-09-11 19:38:00,0.68115,0.68118,0.68112,0.68113,192299998.0
2006-09-11 19:39:00,0.68111,0.68116,0.6811,0.68111,722100002.0
2006-09-11 19:40:00,0.68105,0.68111,0.68098,0.68102,559599997.0
2006-09-11 19:41:00,0.681,0.68104,0.68095,0.68103,454000004.0
2006-09-11 19:42:00,0.68102,0.68104,0.68099,0.68102,330500000.0
2006-09-11 19:43:00,0.68098,0.68099,0.68097,0.68099,118899997.0
2006-09-11 19:44:00,0.68095,0.68098,0.68088,0.68091,364399997.0
2006-09-11 19:45:00,0.68095,0.68095,0.68087,0.68092,389199997.0
2006-09-11 19:46:00,0.68095,0.68096,0.6809,0.6809,168300000.0
2006-09-11 19:47:00,0.68092,0.68093,0.6809,0.68093,62299999.0
2006-09-11 19:48:00,0.68093,0.68095,0.68093,0.68094,178200001.0
2006-09-11 19:49:00,0.68086,0.6809,0.68082,0.68087,302300002.0
2006-09-11 19:50:00,0.6809,0.6809,0.68083,0.68086,394000003.0
2006-09-11 19:51:00,0.68087,0.68093,0.68085,0.68088,326099999.0
2006-09-11 19:52:00,0.68083,0.68084,0.68077,0.68077,263599997.0
2006-09-11 19:53:00,0.68075,0.68075,0.68073,0.68075,102099999.0
2006-09-11 19:54:00,0.68073,0.68073,0.68064,0.68073,74099998.0
2006-09-11 19:55:00,0.68081,0.68084,0.6808,0.68084,106800001.0
2006-09-11 19:56:00,0.6808,0.6808,0.68071,0.68075,33200000.0
2006-09-11 19:57:00,0.68073,0.68073,0.68063,0.68072,398599994.0
2006-09-11 19:58:00,0.68074,0.68079,0.68074,0.68077,360699998.0
2006-09-11 19:59:00,0.68078,0.68086,0.68078,0.6808,560500003.0
2006-09-11 20:00:00,0.6809,0.68096,0.68089,0.68089,95500001.0
2006-09-11 20:01:00,0.68085,0.68094,0.68079,0.68087,345600003.0
2006-09-11 20:02:00,0.68089,0.68094,0.68089,0.68092,153500002.0
2006-09-11 20:03:00,0.6809,0.68093,0.68085,0.68093,221300001.0
2006-09-11 20:04:00,0.68087,0.68093,0.68087,0.68093,123899997.0
2006-09-11 20:05:00,0.68094,0.68094,0.68086,0.6809,168399998.0
2006-09-11 20:06:00,0.68087,0.68094,0.68087,0.68094,126000002.0
2006-09-11 20:07:00,0.68093,0.68096,0.68089,0.68091,179100002.0
2006-09-11 20:08:00,0.68088,0.6809,0.68071,0.68077,522200006.0
2006-09-11 20:09:00,0.68073,0.6808,0.68063,0.6808,86099999.0
2006-09-11 20:10:00,0.6808,0.6808,0.68068,0.6808,116999999.0
2006-09-11 20:11:00,0.68083,0.68087,0.68079,0.68087,298999999.0
2006-09-11 20:12:00,0.68088,0.68091,0.68073,0.68073,1096500008.0
2006-09-11 20:13:00,0.68071,0.68081,0.6807,0.68081,351599995.0
2006-09-11 20:14:00,0.68084,0.68084,0.68077,0.68082,397799992.0
2006-09-11 20:15:00,0.68083,0.68083,0.68072,0.68074,864399994.0
2006-09-11 20:16:00,0.68074,0.68081,0.68073,0.68074,431500002.0
2006-09-11 20:17:00,0.68075,0.68081,0.68075,0.68081,33500000.0
2006-09-11 20:18:00,0.68083,0.68083,0.68075,0.68081,487199994.0
2006-09-11 20:19:00,0.68082,0.68082,0.68075,0.68075,591999998.0
2006-09-11 20:20:00,0.68078,0.6809,0.68076,0.68078,315500000.0
2006-09-11 20:21:00,0.68092,0.68093,0.68084,0.68093,61400001.0
2006-09-11 20:22:00,0.68093,0.68095,0.68088,0.68091,83700002.0
2006-09-11 20:23:00,0.6809,0.68096,0.6809,0.6809,614400004.0
2006-09-11 20:24:00,0.68084,0.68088,0.68073,0.68083,340000001.0
2006-09-11 20:25:00,0.68085,0.68093,0.68085,0.68091,456899994.0
2006-09-11 20:26:00,0.68093,0.68097,0.68088,0.68092,904699999.0
2006-09-11 20:27:00,0.68088,0.68093,0.68088,0.68093,482399994.0
2006-09-11 20:28:00,0.68099,0.68105,0.68098,0.681,517099992.0
2006-09-11 20:29:00,0.68106,0.68106,0.68097,0.68102,732800000.0
2006-09-11 20:30:00,0.68102,0.68108,0.68095,0.68097,1824499988.0
2006-09-11 20:31:00,0.68097,0.68106,0.68094,0.681,640400000.0
2006-09-11 20:32:00,0.68103,0.68108,0.68098,0.68105,1595500012.0
2006-09-11 20:33:00,0.681,0.68107,0.681,0.68105,230100003.0
2006-09-11 20:34:00,0.68099,0.68119,0.68079,0.68096,388699999.0
2006-09-11 20:35:00,0.68104,0.68104,0.68098,0.681,269900004.0
2006-09-11 20:36:00,0.68102,0.68104,0.68099,0.68102,306800001.0
2006-09-11 20:37:00,0.681,0.68101,0.68086,0.68092,798499989.0
2006-09-11 20:38:00,0.6809,0.68098,0.6809,0.6809,881400002.0
2006-09-11 20:39:00,0.68088,0.68097,0.68074,0.68081,441500003.0
2006-09-11 20:40:00,0.68089,0.68092,0.6808,0.68092,464999999.0
2006-09-11 20:41:00,0.68092,0.681,0.68084,0.68094,351400000.0
2006-09-11 20:42:00,0.68095,0.681,0.68087,0.68093,311100000.0
2006-09-11 20:43:00,0.68094,0.68102,0.6809,0.681,556500003.0
2006-09-11 20:44:00,0.681,0.68104,0.68094,0.681,1098499997.0
2006-09-11 20:45:00,0.68104,0.68108,0.68094,0.68102,428899997.0
2006-09-11 20:46:00,0.68105,0.68109,0.681,0.68102,143699999.0
2006-09-11 20:47:00,0.68103,0.68114,0.68101,0.68103,771199990.0
2006-09-11 20:48:00,0.681,0.68113,0.68097,0.68097,987499992.0
2006-09-11 20:49:00,0.68095,0.68095,0.68088,0.68088,293800003.0
2006-09-11 20:50:00,0.68093,0.68093,0.6808,0.68091,1166800004.0
2006-09-11 20:51:00,0.6809,0.68102,0.6809,0.68094,552600005.0
2006-09-11 20:52:00,0.68088,0.68092,0.68085,0.68092,615800001.0
2006-09-11 20:53:00,0.68095,0.68103,0.68094,0.68094,1006699995.0
2006-09-11 20:54:00,0.68097,0.68112,0.68096,0.68112,517100002.0
2006-09-11 20:55:00,0.68114,0.68114,0.68106,0.68108,354299999.0
2006-09-11 20:56:00,0.68107,0.68107,0.6809,0.68092,974099995.0
2006-09-11 20:57:00,0.68089,0.68102,0.68089,0.68094,1218100009.0
2006-09-11 20:58:00,0.68093,0.68099,0.68082,0.68093,675000009.0
2006-09-11 20:59:00,0.68089,0.68093,0.68082,0.68085,1442999993.0
2006-09-11 21:00:00,0.68086,0.68092,0.68074,0.68092,1410499998.0
2006-09-11 21:01:00,0.68095,0.68098,0.6809,0.68095,928999995.0
2006-09-11 21:02:00,0.68093,0.68093,0.6808,0.68087,461999997.0
2006-09-11 21:03:00,0.6808,0.68085,0.68074,0.6808,682999992.0
2006-09-11 21:04:00,0.68081,0.68082,0.68077,0.68078,490000003.0
2006-09-11 21:05:00,0.68075,0.68091,0.68075,0.68085,649999998.0
2006-09-11 21:06:00,0.68083,0.68083,0.68077,0.6808,800700000.0
2006-09-11 21:07:00,0.68083,0.68091,0.68081,0.68081,119900003.0
2006-09-11 21:08:00,0.68081,0.68082,0.68076,0.68082,76700000.0
2006-09-11 21:09:00,0.68085,0.68085,0.68079,0.68081,358800002.0
2006-09-11 21:10:00,0.68082,0.68092,0.68081,0.68092,252399998.0
2006-09-11 21:11:00,0.68094,0.68094,0.6809,0.6809,225000001.0
2006-09-11 21:12:00,0.68088,0.68093,0.68088,0.68091,39800000.0
2006-09-11 21:13:00,0.68091,0.68096,0.68091,0.68092,279999997.0
2006-09-11 21:14:00,0.68094,0.68107,0.6807,0.68101,477099999.0
2006-09-11 21:15:00,0.68093,0.68095,0.68087,0.68095,391199996.0
2006-09-11 21:16:00,0.68093,0.68097,0.68087,0.68097,303700000.0
2006-09-11 21:17:00,0.68094,0.68098,0.6809,0.68098,178899999.0
2006-09-11 21:18:00,0.68095,0.68098,0.68092,0.68095,184299998.0
2006-09-11 21:19:00,0.68095,0.68101,0.68094,0.68095,387199994.0
2006-09-11 21:20:00,0.68098,0.68105,0.68096,0.68101,1024599998.0
2006-09-11 21:21:00,0.68099,0.68099,0.68089,0.68093,297900002.0
2006-09-11 21:22:00,0.68095,0.68095,0.6809,0.68094,896600001.0
2006-09-11 21:23:00,0.68092,0.68092,0.6809,0.6809,71000000.0
2006-09-11 21:24:00,0.68094,0.68094,0.68087,0.6809,292599998.0
2006-09-11 21:25:00,0.68094,0.681,0.68093,0.68099,152600000.0
2006-09-11 21:26:00,0.68105,0.68105,0.68102,0.68102,88600000.0
2006-09-11 21:27:00,0.68105,0.68109,0.68104,0.68109,183400003.0
2006-09-11 21:28:00,0.68108,0.6811,0.68104,0.68108,196700002.0
2006-09-11 21:29:00,0.68108,0.68108,0.68099,0.681,139599999.0
2006-09-11 21:30:00,0.681,0.68104,0.68098,0.68101,75099998.0
2006-09-11 21:31:00,0.68102,0.68102,0.68095,0.68101,196300006.0
2006-09-11 21:32:00,0.68103,0.68108,0.68102,0.68105,567499998.0
2006-09-11 21:33:00,0.68105,0.68108,0.68102,0.68102,418900000.0
2006-09-11 21:34:00,0.68102,0.68105,0.68102,0.68102,482899992.0
2006-09-11 21:35:00,0.68104,0.68104,0.68096,0.68098,252499998.0
2006-09-11 21:36:00,0.68101,0.68112,0.68101,0.68108,61700000.0
2006-09-11 21:37:00,0.68107,0.68113,0.68107,0.68113,309500004.0
2006-09-11 21:38:00,0.68112,0.68114,0.68109,0.68114,165399998.0
2006-09-11 21:39:00,0.68108,0.68113,0.68108,0.68112,220499997.0
2006-09-11 21:40:00,0.68107,0.68113,0.68105,0.68112,215500004.0
2006-09-11 21:41:00,0.68113,0.68115,0.68112,0.68114,140299998.0
2006-09-11 21:42:00,0.6811,0.68114,0.68109,0.68112,283900000.0
2006-09-11 21:43:00,0.68107,0.68113,0.681,0.68111,377400001.0
2006-09-11 21:44:00,0.68104,0.68112,0.68104,0.68112,493299998.0
2006-09-11 21:45:00,0.68116,0.68117,0.68109,0.68109,122199998.0
2006-09-11 21:46:00,0.68107,0.68113,0.68107,0.68107,305799997.0
2006-09-11 21:47:00,0.68105,0.68108,0.68105,0.68105,202399999.0
2006-09-11 21:48:00,0.68107,0.68109,0.68104,0.68104,157299998.0
2006-09-11 21:49:00,0.68102,0.68108,0.68102,0.68105,198499999.0
2006-09-11 21:50:00,0.68105,0.68112,0.68102,0.68107,157300001.0
2006-09-11 21:51:00,0.68107,0.68117,0.68105,0.68105,210000001.0
2006-09-11 21:52:00,0.68103,0.68111,0.68103,0.68108,126400001.0
2006-09-11 21:53:00,0.68115,0.68115,0.68112,0.68112,72099999.0
2006-09-11 21:54:00,0.68112,0.68115,0.6811,0.68112,340600004.0
2006-09-11 21:55:00,0.68112,0.68115,0.6811,0.6811,194800001.0
2006-09-11 21:56:00,0.68117,0.68117,0.68112,0.68114,148900003.0
2006-09-11 21:57:00,0.68119,0.68121,0.68114,0.68119,325400000.0
2006-09-11 21:58:00,0.68119,0.68122,0.68119,0.68121,145700002.0
2006-09-11 21:59:00,0.6812,0.68121,0.68113,0.68121,530499994.0
2006-09-11 22:00:00,0.68123,0.68123,0.68114,0.68118,258900006.0
2006-09-11 22:01:00,0.68119,0.6812,0.68112,0.68119,262499995.0
2006-09-11 22:02:00,0.68119,0.6812,0.6811,0.6811,443100000.0
2006-09-11 22:03:00,0.68112,0.68115,0.68111,0.68113,424599996.0
2006-09-11 22:04:00,0.68112,0.68112,0.68104,0.68105,384400004.0
2006-09-11 22:05:00,0.68101,0.68111,0.68101,0.68102,157899996.0
2006-09-11 22:06:00,0.68105,0.68105,0.68102,0.68102,160299999.0
2006-09-11 22:07:00,0.68102,0.68107,0.68102,0.68106,94099999.0
2006-09-11 22:08:00,0.681,0.68112,0.68098,0.68098,245000002.0
2006-09-11 22:09:00,0.68099,0.6811,0.68099,0.68105,56600000.0
2006-09-11 22:10:00,0.68105,0.68116,0.68105,0.68106,220500001.0
2006-09-11 22:11:00,0.68106,0.68111,0.68105,0.68111,88700000.0
2006-09-11 22:12:00,0.68111,0.68111,0.68103,0.68103,393000008.0
2006-09-11 22:13:00,0.68102,0.68107,0.68102,0.68107,116100001.0
2006-09-11 22:14:00,0.68107,0.68107,0.68105,0.68106,91800004.0
2006-09-11 22:15:00,0.68105,0.68108,0.681,0.68102,753000000.0
2006-09-11 22:16:00,0.68104,0.6811,0.68102,0.6811,551600005.0
2006-09-11 22:17:00,0.68115,0.68115,0.68115,0.68115,55799999.0
2006-09-11 22:18:00,0.68111,0.68111,0.68103,0.68103,78500001.0
2006-09-11 22:19:00,0.68105,0.68109,0.68099,0.68099,150800002.0
2006-09-11 22:20:00,0.68108,0.6811,0.68092,0.68101,202600003.0
2006-09-11 22:21:00,0.68101,0.68106,0.68101,0.68104,457699997.0
2006-09-11 22:22:00,0.68102,0.68105,0.681,0.681,377699997.0
2006-09-11 22:23:00,0.68097,0.681,0.6809,0.6809,497500005.0
2006-09-11 22:24:00,0.6809,0.68095,0.68088,0.68092,186100002.0
2006-09-11 22:25:00,0.68089,0.68096,0.68086,0.68094,358599999.0
2006-09-11 22:26:00,0.68092,0.68095,0.6809,0.68092,387000005.0
2006-09-11 22:27:00,0.68091,0.68097,0.68089,0.68093,183300001.0
2006-09-11 22:28:00,0.68095,0.681,0.68082,0.68083,135000001.0
2006-09-11 22:29:00,0.68083,0.68083,0.68064,0.68065,358599999.0
2006-09-11 22:30:00,0.68069,0.68073,0.68068,0.68068,113999999.0
2006-09-11 22:31:00,0.68066,0.68072,0.68063,0.68072,141800005.0
2006-09-11 22:32:00,0.68076,0.68076,0.68065,0.68065,290400001.0
2006-09-11 22:33:00,0.68065,0.68068,0.68065,0.68068,155700001.0
2006-09-11 22:34:00,0.68068,0.68068,0.68065,0.68065,212000003.0
2006-09-11 22:35:00,0.68066,0.68066,0.68036,0.68059,182800003.0
2006-09-11 22:36:00,0.6807,0.6807,0.68065,0.68068,211299998.0
2006-09-11 22:37:00,0.6807,0.6807,0.68065,0.68065,341999998.0
2006-09-11 22:38:00,0.68066,0.68066,0.68063,0.68063,87099996.0
2006-09-11 22:39:00,0.68064,0.6807,0.68063,0.6807,238599999.0
2006-09-11 22:40:00,0.68066,0.68073,0.68066,0.68072,394199995.0
2006-09-11 22:41:00,0.68075,0.68084,0.68075,0.68084,191899999.0
2006-09-11 22:42:00,0.68077,0.68083,0.68077,0.6808,226600003.0
2006-09-11 22:43:00,0.68082,0.68082,0.68082,0.68082,17600000.0
2006-09-11 22:44:00,0.68085,0.68085,0.68082,0.68085,81900000.0
2006-09-11 22:45:00,0.68053,0.68088,0.68046,0.68079,117399999.0
2006-09-11 22:46:00,0.68085,0.68092,0.68085,0.68087,113900002.0
2006-09-11 22:47:00,0.68091,0.68094,0.68082,0.68082,148700002.0
2006-09-11 22:48:00,0.68083,0.681,0.6808,0.6808,252499999.0
2006-09-11 22:49:00,0.68091,0.68099,0.6809,0.6809,251299999.0
2006-09-11 22:50:00,0.68093,0.68093,0.68084,0.68084,194300004.0
2006-09-11 22:51:00,0.68085,0.68091,0.68083,0.68091,156100000.0
2006-09-11 22:52:00,0.68091,0.68091,0.68082,0.68082,76499999.0
2006-09-11 22:53:00,0.6808,0.68088,0.6808,0.68083,113799999.0
2006-09-11 22:54:00,0.68085,0.68091,0.6808,0.68081,52800000.0
2006-09-11 22:55:00,0.68083,0.68085,0.68083,0.68085,113299999.0
2006-09-11 22:56:00,0.68082,0.68082,0.68074,0.68081,122699997.0
2006-09-11 22:57:00,0.68078,0.68082,0.68078,0.68082,226199996.0
2006-09-11 22:58:00,0.6808,0.6808,0.6807,0.68073,349500001.0
2006-09-11 22:59:00,0.68067,0.68067,0.68046,0.68046,250099994.0
2006-09-11 23:00:00,0.68033,0.68073,0.68033,0.68069,118700001.0
2006-09-11 23:01:00,0.68072,0.68072,0.68072,0.68072,1600000.0
2006-09-11 23:02:00,0.68072,0.68078,0.68068,0.68071,202100001.0
2006-09-11 23:03:00,0.68065,0.68065,0.68062,0.68065,93000000.0
2006-09-11 23:04:00,0.68068,0.68069,0.68066,0.68069,45600000.0
2006-09-11 23:05:00,0.68072,0.68072,0.6807,0.68071,116100001.0
2006-09-11 23:06:00,0.68071,0.68078,0.68054,0.68078,107000002.0
2006-09-11 23:07:00,0.68043,0.68071,0.68042,0.68059,131000000.0
2006-09-11 23:08:00,0.68063,0.68067,0.68062,0.68062,152000001.0
2006-09-11 23:09:00,0.68066,0.68073,0.68063,0.68066,233400001.0
2006-09-11 23:10:00,0.68064,0.68073,0.68064,0.68073,80399999.0
2006-09-11 23:11:00,0.68078,0.68078,0.6807,0.68072,254299992.0
2006-09-11 23:12:00,0.68072,0.68086,0.68072,0.68086,164600002.0
2006-09-11 23:13:00,0.68082,0.68085,0.68082,0.68085,165700000.0
2006-09-11 23:14:00,0.68082,0.68084,0.68077,0.68077,43200000.0
2006-09-11 23:15:00,0.68079,0.68085,0.68079,0.68084,72000001.0
2006-09-11 23:16:00,0.6808,0.6808,0.68078,0.68078,98299999.0
2006-09-11 23:17:00,0.6808,0.6808,0.68061,0.68079,201900000.0
2006-09-11 23:18:00,0.68081,0.68095,0.68057,0.68095,181400002.0
2006-09-11 23:19:00,0.68078,0.68078,0.68078,0.68078,33600000.0
2006-09-11 23:20:00,0.68078,0.6808,0.68077,0.6808,69300000.0
2006-09-11 23:21:00,0.68081,0.68083,0.68079,0.68083,69999998.0
2006-09-11 23:22:00,0.68087,0.68087,0.68087,0.68087,22299999.0
2006-09-11 23:23:00,0.68083,0.68085,0.68076,0.68077,150699997.0
2006-09-11 23:24:00,0.68081,0.68081,0.68073,0.68073,57400002.0
2006-09-11 23:25:00,0.6807,0.68075,0.6807,0.68075,57699999.0
2006-09-11 23:26:00,0.68075,0.6808,0.68075,0.6808,122900001.0
2006-09-11 23:27:00,0.68075,0.68087,0.68065,0.68074,174799999.0
2006-09-11 23:28:00,0.68085,0.68085,0.68083,0.68083,67200001.0
2006-09-11 23:29:00,0.68083,0.68084,0.68076,0.68079,168600002.0
2006-09-11 23:30:00,0.68083,0.68085,0.68077,0.68078,201099996.0
2006-09-11 23:31:00,0.68083,0.68083,0.68075,0.68083,148200000.0
2006-09-11 23:32:00,0.6807,0.68079,0.6807,0.68075,166100001.0
2006-09-11 23:33:00,0.68078,0.68078,0.6807,0.68075,100299998.0
2006-09-11 23:34:00,0.68078,0.68083,0.68075,0.68075,111900001.0
2006-09-11 23:35:00,0.68076,0.68084,0.68074,0.68084,175099997.0
2006-09-11 23:36:00,0.68082,0.68082,0.6808,0.6808,58300000.0
2006-09-11 23:37:00,0.68083,0.68083,0.68078,0.68081,111200001.0
2006-09-11 23:38:00,0.68074,0.68083,0.68074,0.6808,79999998.0
2006-09-11 23:39:00,0.6808,0.6808,0.68067,0.68075,150000001.0
2006-09-11 23:40:00,0.68075,0.68075,0.68073,0.68073,1600000.0
2006-09-11 23:41:00,0.68072,0.68075,0.68069,0.68075,70800002.0
2006-09-11 23:42:00,0.68083,0.68083,0.68077,0.6808,149500000.0
2006-09-11 23:43:00,0.68078,0.68078,0.68068,0.68068,99800002.0
2006-09-11 23:44:00,0.68069,0.68071,0.68068,0.68071,33500000.0
2006-09-11 23:45:00,0.68072,0.68083,0.68071,0.68071,145100000.0
2006-09-11 23:46:00,0.68073,0.68073,0.68066,0.68073,101400000.0
2006-09-11 23:47:00,0.68079,0.68079,0.68079,0.68079,55300000.0
2006-09-11 23:48:00,0.68082,0.68082,0.68076,0.68079,124200001.0
2006-09-11 23:49:00,0.6808,0.68083,0.6808,0.68083,8400000.0
2006-09-11 23:50:00,0.6808,0.68083,0.68077,0.68083,116299999.0
2006-09-11 23:51:00,0.68082,0.68089,0.68078,0.6808,199000000.0
2006-09-11 23:52:00,0.68078,0.68082,0.68078,0.68078,18900000.0
2006-09-11 23:53:00,0.68076,0.68095,0.68076,0.68091,76500000.0
2006-09-11 23:54:00,0.68095,0.68095,0.68082,0.68082,124700002.0
2006-09-11 23:55:00,0.68092,0.68092,0.68032,0.68035,71999998.0
2006-09-11 23:56:00,0.68081,0.68081,0.68072,0.68072,154599997.0
2006-09-11 23:57:00,0.68073,0.68073,0.68063,0.68063,159899999.0
2006-09-11 23:58:00,0.68073,0.68073,0.68047,0.68047,34300000.0
2006-09-11 23:59:00,0.68085,0.68088,0.68079,0.68085,108900001.0
2006-09-12 00:00:00,0.68084,0.68093,0.68082,0.68082,109700001.0
2006-09-12 00:01:00,0.68083,0.68087,0.6808,0.68087,142900003.0
2006-09-12 00:02:00,0.68084,0.68093,0.68083,0.68083,189300001.0
2006-09-12 00:03:00,0.68085,0.68085,0.68085,0.68085,3200000.0
2006-09-12 00:04:00,0.68081,0.68081,0.68079,0.68079,28900000.0
2006-09-12 00:05:00,0.68072,0.68083,0.68072,0.68083,74700002.0
2006-09-12 00:06:00,0.68085,0.68085,0.68051,0.68063,168800003.0
2006-09-12 00:07:00,0.68079,0.68079,0.68072,0.68072,278899997.0
2006-09-12 00:08:00,0.68085,0.68101,0.68085,0.68094,116499999.0
2006-09-12 00:09:00,0.68107,0.68107,0.68063,0.6808,157300003.0
2006-09-12 00:10:00,0.68095,0.68095,0.6809,0.6809,120300003.0
2006-09-12 00:11:00,0.68095,0.68095,0.68088,0.68088,49300001.0
2006-09-12 00:12:00,0.68095,0.6811,0.68078,0.68097,182099997.0
2006-09-12 00:13:00,0.68092,0.68095,0.68092,0.68095,24400000.0
2006-09-12 00:14:00,0.68097,0.68097,0.68093,0.68093,102900001.0
2006-09-12 00:15:00,0.68101,0.68111,0.68099,0.68111,77400002.0
2006-09-12 00:16:00,0.68112,0.68112,0.68107,0.68107,244299995.0
2006-09-12 00:17:00,0.68103,0.68103,0.68095,0.68101,123500002.0
2006-09-12 00:18:00,0.681,0.68104,0.68099,0.68104,92000000.0
2006-09-12 00:19:00,0.68105,0.68105,0.681,0.681,53500001.0
2006-09-12 00:20:00,0.68097,0.68109,0.68091,0.68103,170500001.0
2006-09-12 00:21:00,0.68109,0.68109,0.68108,0.68108,49500001.0
2006-09-12 00:22:00,0.68112,0.68115,0.68109,0.68115,65499998.0
2006-09-12 00:23:00,0.68108,0.68111,0.68104,0.68108,214899998.0
2006-09-12 00:24:00,0.68107,0.6811,0.68094,0.68097,146100000.0
2006-09-12 00:25:00,0.681,0.68102,0.68091,0.68091,149100003.0
2006-09-12 00:26:00,0.6809,0.6809,0.68077,0.68083,79899998.0
2006-09-12 00:27:00,0.68087,0.68087,0.68075,0.68083,63699999.0
2006-09-12 00:28:00,0.68083,0.68089,0.68081,0.68085,173799994.0
2006-09-12 00:29:00,0.68092,0.68105,0.68085,0.681,220100000.0
2006-09-12 00:30:00,0.68113,0.68113,0.68103,0.68108,69800002.0
2006-09-12 00:31:00,0.68103,0.68103,0.68096,0.681,140200002.0
2006-09-12 00:32:00,0.681,0.68106,0.681,0.68106,175700002.0
2006-09-12 00:33:00,0.68097,0.68105,0.68097,0.68105,116100002.0
2006-09-12 00:34:00,0.68095,0.68104,0.68095,0.68104,126400003.0
2006-09-12 00:35:00,0.68095,0.68105,0.68095,0.68105,117600003.0
2006-09-12 00:36:00,0.68101,0.68101,0.68099,0.68099,40700000.0
2006-09-12 00:37:00,0.68097,0.68097,0.68095,0.68095,28899999.0
2006-09-12 00:38:00,0.68097,0.68097,0.68097,0.68097,11300000.0
2006-09-12 00:39:00,0.68092,0.68092,0.68069,0.68073,92000001.0
2006-09-12 00:40:00,0.68098,0.68098,0.6809,0.6809,68800002.0
2006-09-12 00:41:00,0.6809,0.68098,0.6809,0.68095,319799998.0
2006-09-12 00:42:00,0.6809,0.6809,0.68089,0.68089,9000000.0
2006-09-12 00:43:00,0.68083,0.68087,0.68083,0.68087,62999998.0
2006-09-12 00:44:00,0.6809,0.68093,0.68083,0.68088,211000003.0
2006-09-12 00:45:00,0.68084,0.68084,0.68076,0.6808,103199996.0
2006-09-12 00:46:00,0.68082,0.68082,0.68071,0.68081,59100000.0
2006-09-12 00:47:00,0.68078,0.6809,0.68078,0.68083,244699999.0
2006-09-12 00:48:00,0.68085,0.68093,0.68085,0.68093,119900001.0
2006-09-12 00:49:00,0.68092,0.68092,0.68078,0.6808,86000001.0
2006-09-12 00:50:00,0.68085,0.68085,0.68078,0.68083,146200003.0
2006-09-12 00:51:00,0.68087,0.68087,0.68076,0.68083,138300002.0
2006-09-12 00:52:00,0.68079,0.68084,0.68079,0.6808,63999998.0
2006-09-12 00:53:00,0.68082,0.68091,0.68082,0.68091,70400001.0
2006-09-12 00:54:00,0.68092,0.68092,0.68086,0.68089,35200001.0
2006-09-12 00:55:00,0.68092,0.68109,0.68089,0.68109,183700002.0
2006-09-12 00:56:00,0.68105,0.68105,0.68092,0.681,48999999.0
2006-09-12 00:57:00,0.68099,0.68099,0.68077,0.68077,156500001.0
2006-09-12 00:58:00,0.68079,0.68088,0.68079,0.68088,43900000.0
2006-09-12 00:59:00,0.68089,0.68093,0.68085,0.68093,91399999.0
2006-09-12 01:00:00,0.6809,0.68092,0.68086,0.68086,95200001.0
2006-09-12 01:01:00,0.68092,0.68096,0.68084,0.68084,158900000.0
2006-09-12 01:02:00,0.68081,0.68082,0.68081,0.68081,146900005.0
2006-09-12 01:03:00,0.68082,0.68085,0.6808,0.6808,161699997.0
2006-09-12 01:04:00,0.68082,0.68085,0.6808,0.68085,129999999.0
2006-09-12 01:05:00,0.68083,0.68085,0.6808,0.68085,87000000.0
2006-09-12 01:06:00,0.68085,0.68085,0.68082,0.68085,88500000.0
2006-09-12 01:07:00,0.68082,0.68085,0.68076,0.68076,79600002.0
2006-09-12 01:08:00,0.68081,0.68092,0.68081,0.68085,204200001.0
2006-09-12 01:09:00,0.68087,0.68092,0.68085,0.68092,239299996.0
2006-09-12 01:10:00,0.68093,0.68093,0.68082,0.68085,82399999.0
2006-09-12 01:11:00,0.68083,0.68087,0.68083,0.68085,108399998.0
2006-09-12 01:12:00,0.68079,0.68079,0.68071,0.68074,172400000.0
2006-09-12 01:13:00,0.68073,0.68078,0.68073,0.68078,162000004.0
2006-09-12 01:14:00,0.68074,0.68081,0.68074,0.68081,96300001.0
2006-09-12 01:15:00,0.6808,0.68086,0.6808,0.6808,138800000.0
2006-09-12 01:16:00,0.68078,0.68084,0.68077,0.68084,146099999.0
2006-09-12 01:17:00,0.6808,0.68084,0.68064,0.68069,141199998.0
2006-09-12 01:18:00,0.68076,0.68079,0.68076,0.68079,14400000.0
2006-09-12 01:19:00,0.68077,0.68083,0.68076,0.68083,78200001.0
2006-09-12 01:20:00,0.68092,0.68113,0.68092,0.68102,95900001.0
2006-09-12 01:21:00,0.68098,0.68098,0.68095,0.68096,26900000.0
2006-09-12 01:22:00,0.68094,0.68094,0.68084,0.68084,51299998.0
2006-09-12 01:23:00,0.68082,0.68082,0.6808,0.6808,17500000.0
2006-09-12 01:24:00,0.68083,0.68085,0.68083,0.68085,39799998.0
2006-09-12 01:25:00,0.68079,0.68082,0.68079,0.68082,83300000.0
2006-09-12 01:26:00,0.68081,0.68081,0.68079,0.68079,83300001.0
2006-09-12 01:27:00,0.68083,0.68083,0.68075,0.68075,122500001.0
2006-09-12 01:28:00,0.68085,0.68087,0.68081,0.68083,59700002.0
2006-09-12 01:29:00,0.68082,0.68082,0.68076,0.68082,76400000.0
2006-09-12 01:30:00,0.68078,0.6808,0.68071,0.68071,139900001.0
2006-09-12 01:31:00,0.68067,0.68072,0.68044,0.68044,74900000.0
2006-09-12 01:32:00,0.68044,0.68056,0.68044,0.68056,183199998.0
2006-09-12 01:33:00,0.68062,0.68068,0.68062,0.68063,139299998.0
2006-09-12 01:34:00,0.68063,0.68063,0.68057,0.6806,79100001.0
2006-09-12 01:35:00,0.68061,0.68061,0.6805,0.6805,97900001.0
2006-09-12 01:36:00,0.68052,0.68055,0.68052,0.68052,67800002.0
2006-09-12 01:37:00,0.68054,0.68054,0.68048,0.6805,116299998.0
2006-09-12 01:38:00,0.68048,0.68055,0.68044,0.68052,217900002.0
2006-09-12 01:39:00,0.68052,0.68052,0.68041,0.68051,186099998.0
2006-09-12 01:40:00,0.68041,0.68045,0.68035,0.68035,187899995.0
2006-09-12 01:41:00,0.68032,0.68035,0.6803,0.68033,184999999.0
2006-09-12 01:42:00,0.68032,0.68032,0.68026,0.68031,75899998.0
2006-09-12 01:43:00,0.68028,0.68028,0.68011,0.68019,99900001.0
2006-09-12 01:44:00,0.68024,0.68024,0.68015,0.68017,139500000.0
2006-09-12 01:45:00,0.68021,0.68026,0.68017,0.68025,91799999.0
2006-09-12 01:46:00,0.68023,0.68023,0.68015,0.68015,149999999.0
2006-09-12 01:47:00,0.68021,0.68022,0.68011,0.68011,99600002.0
2006-09-12 01:48:00,0.68015,0.68023,0.68015,0.68023,125399998.0
2006-09-12 01:49:00,0.6802,0.6802,0.68002,0.68002,183599999.0
2006-09-12 01:50:00,0.68003,0.68011,0.67996,0.68005,158099999.0
2006-09-12 01:51:00,0.68016,0.68025,0.68016,0.68025,102100001.0
2006-09-12 01:52:00,0.68024,0.68024,0.6802,0.68024,151799999.0
2006-09-12 01:53:00,0.68021,0.68025,0.68014,0.68023,249099996.0
2006-09-12 01:54:00,0.68019,0.68019,0.68001,0.68019,167700001.0
2006-09-12 01:55:00,0.68022,0.68024,0.68017,0.68019,56700000.0
2006-09-12 01:56:00,0.68015,0.68021,0.68013,0.68018,119899999.0
2006-09-12 01:57:00,0.68017,0.68024,0.68017,0.68024,45500001.0
2006-09-12 01:58:00,0.68022,0.68025,0.68022,0.68025,53500000.0
2006-09-12 01:59:00,0.68023,0.68023,0.68016,0.68016,43300001.0
2006-09-12 02:00:00,0.68017,0.68026,0.68017,0.68018,154900002.0
2006-09-12 02:01:00,0.68025,0.68027,0.6802,0.68025,207200001.0
2006-09-12 02:02:00,0.68022,0.68025,0.68022,0.68025,179999997.0
2006-09-12 02:03:00,0.68023,0.68029,0.68023,0.68029,43099999.0
2006-09-12 02:04:00,0.68032,0.68032,0.68021,0.68028,40700000.0
2006-09-12 02:05:00,0.68025,0.68025,0.68017,0.68025,152400000.0
2006-09-12 02:06:00,0.68022,0.68027,0.6802,0.6802,130000001.0
2006-09-12 02:07:00,0.68025,0.68027,0.6802,0.68022,158099999.0
2006-09-12 02:08:00,0.68025,0.68029,0.68021,0.68021,119000001.0
2006-09-12 02:09:00,0.68026,0.68026,0.68021,0.68022,86999999.0
2006-09-12 02:10:00,0.68018,0.68024,0.68018,0.68024,149800002.0
2006-09-12 02:11:00,0.68029,0.68032,0.68025,0.68026,231999996.0
2006-09-12 02:12:00,0.68022,0.68025,0.68022,0.68025,29500001.0
2006-09-12 02:13:00,0.68018,0.68021,0.68011,0.68017,58300001.0
2006-09-12 02:14:00,0.68008,0.68014,0.68005,0.68005,95500001.0
2006-09-12 02:15:00,0.68004,0.68011,0.68004,0.68006,60100000.0
2006-09-12 02:16:00,0.68003,0.68003,0.67994,0.68,188399999.0
2006-09-12 02:17:00,0.67999,0.68001,0.67997,0.68001,202199999.0
2006-09-12 02:18:00,0.68003,0.68003,0.67993,0.68,91000002.0
2006-09-12 02:19:00,0.68004,0.68009,0.68,0.68009,134999998.0
2006-09-12 02:20:00,0.68006,0.6801,0.68005,0.68005,79800000.0
2006-09-12 02:21:00,0.68,0.68008,0.68,0.68,137300000.0
2006-09-12 02:22:00,0.68,0.68006,0.67999,0.68006,127800000.0
2006-09-12 02:23:00,0.68007,0.68013,0.68006,0.68008,80900002.0
2006-09-12 02:24:00,0.68008,0.6801,0.68003,0.68008,95800002.0
2006-09-12 02:25:00,0.67996,0.68024,0.67988,0.68006,132500002.0
2006-09-12 02:26:00,0.68005,0.68014,0.67984,0.68005,154899997.0
2006-09-12 02:27:00,0.67983,0.68011,0.6798,0.67994,123800001.0
2006-09-12 02:28:00,0.6801,0.68012,0.68005,0.68005,216500004.0
2006-09-12 02:29:00,0.68005,0.68008,0.68002,0.68008,175800000.0
2006-09-12 02:30:00,0.68006,0.68011,0.68005,0.68007,205100002.0
2006-09-12 02:31:00,0.68004,0.68013,0.68004,0.68013,79399999.0
2006-09-12 02:32:00,0.68011,0.6802,0.68005,0.6802,76300000.0
2006-09-12 02:33:00,0.68017,0.6802,0.68007,0.68013,245499997.0
2006-09-12 02:34:00,0.68011,0.68013,0.68009,0.68013,83999999.0
2006-09-12 02:35:00,0.68014,0.68018,0.68009,0.68009,92200002.0
2006-09-12 02:36:00,0.68015,0.68026,0.68014,0.68015,145599999.0
2006-09-12 02:37:00,0.68021,0.68029,0.68021,0.68026,154700004.0
2006-09-12 02:38:00,0.68022,0.68022,0.68013,0.68021,206299997.0
2006-09-12 02:39:00,0.68021,0.68021,0.68012,0.68017,165299996.0
2006-09-12 02:40:00,0.68024,0.68024,0.68015,0.68017,94900000.0
2006-09-12 02:41:00,0.67998,0.68037,0.67994,0.68037,179499995.0
2006-09-12 02:42:00,0.68012,0.68022,0.68012,0.68022,93899998.0
2006-09-12 02:43:00,0.68028,0.68028,0.6802,0.6802,15200000.0
2006-09-12 02:44:00,0.68021,0.68035,0.6802,0.68035,172399998.0
2006-09-12 02:45:00,0.68026,0.68029,0.68021,0.68029,73300002.0
2006-09-12 02:46:00,0.68038,0.68041,0.68036,0.68036,53500000.0
2006-09-12 02:47:00,0.68031,0.68037,0.68025,0.68033,101800001.0
2006-09-12 02:48:00,0.6803,0.68044,0.68023,0.68044,174599999.0
2006-09-12 02:49:00,0.68039,0.68044,0.68036,0.68044,217999999.0
2006-09-12 02:50:00,0.68034,0.68038,0.68029,0.6803,100899998.0
2006-09-12 02:51:00,0.68031,0.68031,0.68026,0.68031,102900002.0
2006-09-12 02:52:00,0.68035,0.6804,0.68035,0.68038,62400001.0
2006-09-12 02:53:00,0.68036,0.68043,0.68035,0.68043,89700000.0
2006-09-12 02:54:00,0.68047,0.68049,0.68038,0.68042,165199999.0
2006-09-12 02:55:00,0.68051,0.68052,0.68045,0.6805,118899999.0
2006-09-12 02:56:00,0.68049,0.68053,0.68045,0.68049,193900003.0
2006-09-12 02:57:00,0.68051,0.68053,0.68049,0.68049,116999996.0
2006-09-12 02:58:00,0.68057,0.6806,0.68054,0.68058,58200001.0
2006-09-12 02:59:00,0.68056,0.68062,0.68056,0.68059,91100001.0
2006-09-12 03:00:00,0.68061,0.68064,0.68055,0.6806,144600002.0
2006-09-12 03:01:00,0.68058,0.68064,0.68057,0.68061,87800001.0
2006-09-12 03:02:00,0.68063,0.68067,0.68062,0.68067,163500005.0
2006-09-12 03:03:00,0.68067,0.6807,0.68065,0.68067,176000000.0
2006-09-12 03:04:00,0.68067,0.68069,0.6806,0.6806,294299999.0
2006-09-12 03:05:00,0.68065,0.6807,0.68059,0.68063,163600006.0
2006-09-12 03:06:00,0.68065,0.68065,0.68049,0.68055,150199998.0
2006-09-12 03:07:00,0.68051,0.68063,0.68051,0.68063,139700001.0
2006-09-12 03:08:00,0.68065,0.68071,0.68065,0.68071,11200000.0
2006-09-12 03:09:00,0.68073,0.68073,0.68063,0.68068,126399999.0
2006-09-12 03:10:00,0.68073,0.68073,0.68065,0.68068,162399994.0
2006-09-12 03:11:00,0.68067,0.68073,0.68058,0.68073,165200000.0
2006-09-12 03:12:00,0.68073,0.68073,0.68063,0.68063,123700002.0
2006-09-12 03:13:00,0.68067,0.68071,0.68066,0.68066,169400005.0
2006-09-12 03:14:00,0.68067,0.68068,0.68061,0.68068,236499998.0
2006-09-12 03:15:00,0.68081,0.68081,0.68074,0.68074,69599998.0
2006-09-12 03:16:00,0.68073,0.68073,0.68066,0.6807,168600001.0
2006-09-12 03:17:00,0.68075,0.68077,0.68072,0.68077,106100000.0
2006-09-12 03:18:00,0.68075,0.68076,0.68069,0.68076,175299997.0
2006-09-12 03:19:00,0.68078,0.68081,0.68073,0.68073,87399999.0
2006-09-12 03:20:00,0.68079,0.68079,0.68076,0.68076,67000000.0
2006-09-12 03:21:00,0.68077,0.68083,0.68076,0.68083,121300001.0
2006-09-12 03:22:00,0.68084,0.68091,0.68081,0.68083,153600002.0
2006-09-12 03:23:00,0.68086,0.68086,0.68079,0.68079,54400000.0
2006-09-12 03:24:00,0.68077,0.68083,0.68077,0.68083,64200001.0
2006-09-12 03:25:00,0.68074,0.68074,0.68058,0.6806,59600000.0
2006-09-12 03:26:00,0.68063,0.68068,0.68058,0.68064,244100000.0
2006-09-12 03:27:00,0.68066,0.68069,0.68058,0.68069,140299997.0
2006-09-12 03:28:00,0.68068,0.68068,0.68057,0.68059,171099999.0
2006-09-12 03:29:00,0.68058,0.68073,0.68058,0.68073,40000001.0
2006-09-12 03:30:00,0.68073,0.68073,0.68073,0.68073,10400000.0
2006-09-12 03:31:00,0.68075,0.68075,0.68068,0.68068,87800000.0
2006-09-12 03:32:00,0.68065,0.68072,0.68065,0.68072,50300002.0
2006-09-12 03:33:00,0.68064,0.68078,0.68064,0.68078,28700000.0
2006-09-12 03:34:00,0.68078,0.68078,0.68063,0.68065,143500004.0
2006-09-12 03:35:00,0.68064,0.68073,0.68064,0.68073,106300002.0
2006-09-12 03:36:00,0.68073,0.68073,0.6807,0.6807,5600000.0
2006-09-12 03:37:00,0.6807,0.68073,0.68068,0.68068,140999997.0
2006-09-12 03:38:00,0.68071,0.68075,0.6807,0.6807,172299999.0
2006-09-12 03:39:00,0.68066,0.68069,0.68066,0.68069,50200001.0
2006-09-12 03:40:00,0.68066,0.68071,0.68066,0.68071,32700000.0
2006-09-12 03:41:00,0.68073,0.68073,0.68067,0.68067,43199999.0
2006-09-12 03:42:00,0.68063,0.68064,0.6806,0.68064,166199998.0
2006-09-12 03:43:00,0.68065,0.68075,0.68054,0.68059,121999999.0
2006-09-12 03:44:00,0.68062,0.68071,0.68062,0.6807,146100003.0
2006-09-12 03:45:00,0.68065,0.68067,0.68065,0.68067,30500000.0
2006-09-12 03:46:00,0.68066,0.68068,0.68066,0.68068,51200000.0
2006-09-12 03:47:00,0.68075,0.68075,0.68066,0.68073,153300000.0
2006-09-12 03:48:00,0.68075,0.68075,0.68071,0.68074,67900002.0
2006-09-12 03:49:00,0.68071,0.68075,0.68066,0.68073,176100002.0
2006-09-12 03:50:00,0.6807,0.6807,0.68056,0.68061,163700001.0
2006-09-12 03:51:00,0.68063,0.68063,0.68056,0.68063,110200002.0
2006-09-12 03:52:00,0.68058,0.68063,0.68057,0.68057,126900000.0
2006-09-12 03:53:00,0.68068,0.68068,0.68063,0.68063,101500002.0
2006-09-12 03:54:00,0.68072,0.68072,0.68044,0.68051,129500001.0
2006-09-12 03:55:00,0.68061,0.68061,0.68051,0.68055,103800000.0
2006-09-12 03:56:00,0.68062,0.68062,0.68055,0.68055,7400000.0
2006-09-12 03:57:00,0.68061,0.68064,0.68059,0.68059,88000000.0
2006-09-12 03:58:00,0.68053,0.6806,0.68053,0.68057,151500001.0
2006-09-12 03:59:00,0.68062,0.68062,0.68053,0.68053,59300000.0
2006-09-12 04:00:00,0.6806,0.6806,0.68058,0.68058,16000000.0
2006-09-12 04:01:00,0.68056,0.6806,0.68054,0.6806,188399999.0
2006-09-12 04:02:00,0.68058,0.68063,0.68056,0.68063,95900002.0
2006-09-12 04:03:00,0.68065,0.68065,0.68058,0.68061,154399998.0
2006-09-12 04:04:00,0.68063,0.68063,0.68054,0.68054,130000001.0
2006-09-12 04:05:00,0.68055,0.68055,0.68053,0.68053,109000000.0
2006-09-12 04:06:00,0.68053,0.68053,0.68053,0.68053,6400000.0
2006-09-12 04:07:00,0.68057,0.68058,0.68057,0.68058,77700001.0
2006-09-12 04:08:00,0.6806,0.6806,0.68057,0.68057,52099998.0
2006-09-12 04:09:00,0.68063,0.68065,0.6806,0.68063,140800001.0
2006-09-12 04:10:00,0.68065,0.68065,0.68063,0.68063,60900002.0
2006-09-12 04:11:00,0.68063,0.68063,0.68053,0.68054,197900003.0
2006-09-12 04:12:00,0.68062,0.68062,0.68054,0.68055,152900000.0
2006-09-12 04:13:00,0.68061,0.68061,0.68054,0.68055,121700000.0
2006-09-12 04:14:00,0.68055,0.68063,0.68054,0.68057,121500002.0
2006-09-12 04:15:00,0.6805,0.6805,0.68041,0.68044,116100000.0
2006-09-12 04:16:00,0.68046,0.68052,0.68046,0.68052,8800000.0
2006-09-12 04:17:00,0.68052,0.68052,0.68044,0.68048,184600000.0
2006-09-12 04:18:00,0.68048,0.68048,0.68047,0.68047,39000000.0
2006-09-12 04:19:00,0.68042,0.68044,0.6804,0.68041,88500000.0
2006-09-12 04:20:00,0.68041,0.68043,0.68037,0.68037,88399999.0
2006-09-12 04:21:00,0.68037,0.68038,0.68032,0.68038,216700000.0
2006-09-12 04:22:00,0.68038,0.68042,0.68035,0.68035,269500003.0
2006-09-12 04:23:00,0.68043,0.68043,0.68043,0.68043,5500000.0
2006-09-12 04:24:00,0.68035,0.6804,0.68035,0.6804,77399998.0
2006-09-12 04:25:00,0.6804,0.6804,0.6804,0.6804,36600001.0
2006-09-12 04:26:00,0.68027,0.6804,0.68022,0.68025,168000001.0
2006-09-12 04:27:00,0.68023,0.68051,0.68018,0.68051,158300000.0
2006-09-12 04:28:00,0.68036,0.68044,0.68035,0.68035,158099999.0
2006-09-12 04:29:00,0.68041,0.68041,0.6804,0.6804,50299998.0
2006-09-12 04:30:00,0.68036,0.68039,0.6803,0.68033,81000000.0
2006-09-12 04:31:00,0.68032,0.68037,0.6803,0.6803,87799999.0
2006-09-12 04:32:00,0.68032,0.68032,0.6803,0.68032,127100003.0
2006-09-12 04:33:00,0.68035,0.68035,0.68035,0.68035,19900000.0
2006-09-12 04:34:00,0.68031,0.68031,0.68026,0.68028,141399998.0
2006-09-12 04:35:00,0.68031,0.68031,0.68024,0.68025,164300000.0
2006-09-12 04:36:00,0.68027,0.68031,0.68025,0.68029,148500003.0
2006-09-12 04:37:00,0.68022,0.68032,0.68022,0.6803,33400000.0
2006-09-12 04:38:00,0.68031,0.68031,0.68026,0.68029,128000001.0
2006-09-12 04:39:00,0.68025,0.68031,0.68021,0.68025,125800003.0
2006-09-12 04:40:00,0.68028,0.68028,0.68025,0.68025,83200002.0
2006-09-12 04:41:00,0.68027,0.68027,0.68025,0.68027,40000001.0
2006-09-12 04:42:00,0.68024,0.68033,0.68024,0.6803,105599999.0
2006-09-12 04:43:00,0.68033,0.68035,0.68032,0.68033,78700000.0
2006-09-12 04:44:00,0.68028,0.68028,0.6802,0.68027,130099998.0
2006-09-12 04:45:00,0.68022,0.68034,0.68022,0.68034,124300003.0
2006-09-12 04:46:00,0.68033,0.68035,0.68033,0.68035,55800000.0
2006-09-12 04:47:00,0.68035,0.68035,0.68032,0.68035,46299999.0
2006-09-12 04:48:00,0.68031,0.68032,0.68031,0.68031,15000000.0
2006-09-12 04:49:00,0.68032,0.68035,0.68027,0.68035,141999996.0
2006-09-12 04:50:00,0.68032,0.68032,0.68025,0.68031,86100000.0
2006-09-12 04:51:00,0.68032,0.68032,0.68032,0.68032,49399999.0
2006-09-12 04:52:00,0.68035,0.68036,0.68032,0.68033,157199997.0
2006-09-12 04:53:00,0.68037,0.68044,0.68034,0.68037,121899998.0
2006-09-12 04:54:00,0.68038,0.68042,0.68037,0.68038,168100002.0
2006-09-12 04:55:00,0.6801,0.68034,0.68006,0.68023,212600001.0
2006-09-12 04:56:00,0.68037,0.68043,0.68037,0.68043,94100001.0
2006-09-12 04:57:00,0.68036,0.68041,0.68034,0.68036,151599998.0
2006-09-12 04:58:00,0.68038,0.68043,0.68038,0.68041,78700000.0
2006-09-12 04:59:00,0.68037,0.68041,0.68033,0.68038,169200002.0
2006-09-12 05:00:00,0.68038,0.68047,0.68025,0.68031,122800001.0
2006-09-12 05:01:00,0.68018,0.68036,0.68018,0.68027,87500001.0
2006-09-12 05:02:00,0.68035,0.68036,0.68032,0.68036,100100001.0
2006-09-12 05:03:00,0.6803,0.68043,0.6802,0.68028,159600001.0
2006-09-12 05:04:00,0.68033,0.68033,0.6803,0.68031,106299999.0
2006-09-12 05:05:00,0.68027,0.68031,0.68024,0.68024,99000001.0
2006-09-12 05:06:00,0.68025,0.68031,0.68025,0.68029,134900002.0
2006-09-12 05:07:00,0.68027,0.68027,0.68027,0.68027,31900001.0
2006-09-12 05:08:00,0.68029,0.68034,0.68026,0.68026,72200001.0
2006-09-12 05:09:00,0.68025,0.68033,0.68025,0.68033,104599999.0
2006-09-12 05:10:00,0.68028,0.68034,0.68027,0.68027,109000001.0
2006-09-12 05:11:00,0.68028,0.68034,0.68028,0.68029,173300003.0
2006-09-12 05:12:00,0.68035,0.6804,0.68017,0.68018,202799995.0
2006-09-12 05:13:00,0.68035,0.68035,0.68027,0.68031,156200000.0
2006-09-12 05:14:00,0.68029,0.68029,0.6802,0.68022,87200003.0
2006-09-12 05:15:00,0.68023,0.68023,0.68023,0.68023,54199998.0
2006-09-12 05:16:00,0.68025,0.68031,0.68021,0.68031,134399999.0
2006-09-12 05:17:00,0.6803,0.6803,0.68027,0.6803,180400001.0
2006-09-12 05:18:00,0.68027,0.68037,0.68017,0.68025,115900001.0
2006-09-12 05:19:00,0.68025,0.68027,0.68018,0.68024,87600001.0
2006-09-12 05:20:00,0.68027,0.68027,0.68025,0.68025,107900000.0
2006-09-12 05:21:00,0.68024,0.68031,0.68024,0.68031,62199998.0
2006-09-12 05:22:00,0.68031,0.68033,0.68027,0.68027,156199999.0
2006-09-12 05:23:00,0.68019,0.68022,0.68017,0.68018,111999999.0
2006-09-12 05:24:00,0.68017,0.6803,0.68017,0.68027,90700003.0
2006-09-12 05:25:00,0.68023,0.68023,0.68007,0.6802,111800000.0
2006-09-12 05:26:00,0.68023,0.68027,0.6802,0.6802,104300000.0
2006-09-12 05:27:00,0.68022,0.68025,0.68019,0.68025,252299998.0
2006-09-12 05:28:00,0.68023,0.68032,0.68023,0.6803,64600000.0
2006-09-12 05:29:00,0.68035,0.68035,0.68033,0.68033,69300000.0
2006-09-12 05:30:00,0.68033,0.68035,0.6803,0.6803,91200000.0
2006-09-12 05:31:00,0.6803,0.68033,0.6803,0.68033,17500000.0
2006-09-12 05:32:00,0.6803,0.68036,0.68028,0.68028,188299998.0
2006-09-12 05:33:00,0.68024,0.68035,0.68024,0.68033,211100000.0
2006-09-12 05:34:00,0.68031,0.6804,0.68031,0.68039,181200001.0
2006-09-12 05:35:00,0.68035,0.68035,0.68033,0.68035,51600001.0
2006-09-12 05:36:00,0.68033,0.68033,0.68033,0.68033,10400000.0
2006-09-12 05:37:00,0.68032,0.68032,0.68027,0.6803,67200001.0
2006-09-12 05:38:00,0.6803,0.68033,0.6803,0.68033,53599998.0
2006-09-12 05:39:00,0.6804,0.68044,0.68014,0.68024,199300001.0
2006-09-12 05:40:00,0.68035,0.68035,0.68027,0.68027,78300001.0
2006-09-12 05:41:00,0.68031,0.68032,0.68026,0.6803,158400001.0
2006-09-12 05:42:00,0.6803,0.68033,0.6803,0.68031,115800003.0
2006-09-12 05:43:00,0.68028,0.68028,0.68028,0.68028,15100000.0
2006-09-12 05:44:00,0.68033,0.68033,0.6803,0.6803,110500002.0
2006-09-12 05:45:00,0.68027,0.6803,0.68023,0.68023,73300001.0
2006-09-12 05:46:00,0.68026,0.68026,0.68025,0.68026,59799999.0
2006-09-12 05:47:00,0.68021,0.68027,0.6802,0.68025,135399999.0
2006-09-12 05:48:00,0.68021,0.68021,0.6802,0.6802,23200000.0
2006-09-12 05:49:00,0.68023,0.68034,0.68023,0.68025,195000000.0
2006-09-12 05:50:00,0.68029,0.68033,0.68025,0.68033,58300000.0
2006-09-12 05:51:00,0.68036,0.68036,0.68022,0.68026,141999996.0
2006-09-12 05:52:00,0.68024,0.68034,0.6802,0.68034,128600001.0
2006-09-12 05:53:00,0.6803,0.6803,0.68024,0.68024,106099999.0
2006-09-12 05:54:00,0.68024,0.68034,0.68024,0.68033,77299999.0
2006-09-12 05:55:00,0.68033,0.68033,0.68021,0.68029,151699998.0
2006-09-12 05:56:00,0.68032,0.68037,0.68032,0.68037,29200001.0
2006-09-12 05:57:00,0.6803,0.68033,0.68029,0.68032,129299998.0
2006-09-12 05:58:00,0.68042,0.68042,0.68035,0.68037,160699997.0
2006-09-12 05:59:00,0.68038,0.6804,0.68032,0.68032,97400002.0
2006-09-12 06:00:00,0.68036,0.68043,0.68034,0.68043,134799998.0
2006-09-12 06:01:00,0.68035,0.68035,0.68029,0.68029,109399997.0
2006-09-12 06:02:00,0.68031,0.68031,0.68027,0.6803,153000002.0
2006-09-12 06:03:00,0.68035,0.68037,0.68032,0.68032,183100003.0
2006-09-12 06:04:00,0.68028,0.68033,0.68025,0.6803,96399999.0
2006-09-12 06:05:00,0.68033,0.68035,0.68033,0.68035,32600001.0
2006-09-12 06:06:00,0.6803,0.68035,0.6803,0.68033,148899996.0
2006-09-12 06:07:00,0.68036,0.68044,0.68035,0.68044,170900003.0
2006-09-12 06:08:00,0.6803,0.68031,0.68027,0.68027,108700001.0
2006-09-12 06:09:00,0.68025,0.68032,0.68025,0.68032,71100001.0
2006-09-12 06:10:00,0.68048,0.68048,0.68011,0.68014,87800001.0
2006-09-12 06:11:00,0.68032,0.68032,0.6803,0.6803,8800000.0
2006-09-12 06:12:00,0.6803,0.6803,0.68022,0.68022,114399999.0
2006-09-12 06:13:00,0.68028,0.68033,0.68025,0.6803,141200001.0
2006-09-12 06:14:00,0.68025,0.68032,0.68025,0.6803,87000000.0
2006-09-12 06:15:00,0.68024,0.68029,0.68021,0.68021,73500002.0
2006-09-12 06:16:00,0.68025,0.68025,0.68017,0.68021,208899999.0
2006-09-12 06:17:00,0.6802,0.68031,0.6802,0.68022,132500000.0
2006-09-12 06:18:00,0.68023,0.68028,0.68023,0.68023,111799999.0
2006-09-12 06:19:00,0.68026,0.68029,0.68026,0.68029,118900004.0
2006-09-12 06:20:00,0.68022,0.68025,0.68019,0.68019,118399999.0
2006-09-12 06:21:00,0.68019,0.68023,0.68012,0.68023,165800002.0
2006-09-12 06:22:00,0.68013,0.68013,0.68012,0.68012,55299999.0
2006-09-12 06:23:00,0.68014,0.6802,0.68012,0.68013,172800001.0
2006-09-12 06:24:00,0.68014,0.68024,0.68014,0.68014,203599999.0
2006-09-12 06:25:00,0.68014,0.68023,0.68014,0.68019,41600000.0
2006-09-12 06:26:00,0.6802,0.68023,0.68015,0.68015,30200000.0
2006-09-12 06:27:00,0.68014,0.6802,0.68014,0.68018,212099997.0
2006-09-12 06:28:00,0.68024,0.68025,0.68019,0.68019,125100000.0
2006-09-12 06:29:00,0.68026,0.68029,0.68025,0.68029,215299999.0
2006-09-12 06:30:00,0.68029,0.68029,0.68022,0.68024,101399999.0
2006-09-12 06:31:00,0.6802,0.68025,0.68014,0.68022,99300002.0
2006-09-12 06:32:00,0.68022,0.68022,0.68018,0.68018,43100000.0
2006-09-12 06:33:00,0.68008,0.6802,0.68008,0.68017,99899999.0
2006-09-12 06:34:00,0.68014,0.68023,0.68012,0.68023,136299999.0
2006-09-12 06:35:00,0.68025,0.68025,0.68022,0.68024,87900001.0
2006-09-12 06:36:00,0.68025,0.68025,0.68019,0.68022,177100003.0
2006-09-12 06:37:00,0.68024,0.68024,0.68017,0.68023,192800003.0
2006-09-12 06:38:00,0.68021,0.68021,0.68015,0.68021,120400004.0
2006-09-12 06:39:00,0.68025,0.68025,0.6802,0.6802,51100001.0
2006-09-12 06:40:00,0.68024,0.68025,0.68019,0.68025,76499998.0
2006-09-12 06:41:00,0.68024,0.68024,0.68015,0.68021,210500000.0
2006-09-12 06:42:00,0.68023,0.68023,0.68012,0.68019,147500002.0
2006-09-12 06:43:00,0.6802,0.6802,0.6802,0.6802,22300000.0
2006-09-12 06:44:00,0.68023,0.68023,0.6801,0.6801,146099999.0
2006-09-12 06:45:00,0.68017,0.68017,0.68008,0.68008,120800001.0
2006-09-12 06:46:00,0.68011,0.68019,0.68011,0.68015,214100002.0
2006-09-12 06:47:00,0.68017,0.68025,0.68017,0.68024,115800001.0
2006-09-12 06:48:00,0.68022,0.68023,0.68022,0.68023,83600001.0
2006-09-12 06:49:00,0.68028,0.68032,0.68028,0.68032,24700000.0
2006-09-12 06:50:00,0.68029,0.68029,0.68028,0.68028,27200001.0
2006-09-12 06:51:00,0.68024,0.68026,0.68015,0.68022,110500001.0
2006-09-12 06:52:00,0.68022,0.68028,0.68022,0.68028,95000001.0
2006-09-12 06:53:00,0.68028,0.68028,0.6802,0.6802,61500001.0
2006-09-12 06:54:00,0.68018,0.68018,0.68016,0.68016,7500000.0
2006-09-12 06:55:00,0.6802,0.6803,0.6802,0.68027,28300001.0
2006-09-12 06:56:00,0.6803,0.68037,0.6803,0.68032,232200003.0
2006-09-12 06:57:00,0.6803,0.6803,0.6803,0.6803,4800000.0
2006-09-12 06:58:00,0.68034,0.68041,0.68031,0.68041,162399997.0
2006-09-12 06:59:00,0.6804,0.68045,0.6804,0.68045,85199998.0
2006-09-12 07:00:00,0.68037,0.68043,0.68034,0.68043,85500000.0
2006-09-12 07:01:00,0.68042,0.68042,0.68037,0.68037,169200002.0
2006-09-12 07:02:00,0.6804,0.68044,0.68039,0.68041,179199999.0
2006-09-12 07:03:00,0.68039,0.68049,0.68033,0.68047,235499996.0
2006-09-12 07:04:00,0.6804,0.68045,0.68036,0.68042,217599998.0
2006-09-12 07:05:00,0.68042,0.68042,0.68042,0.68042,7200000.0
2006-09-12 07:06:00,0.68045,0.68045,0.68043,0.68043,39899999.0
2006-09-12 07:07:00,0.68043,0.68043,0.68042,0.68042,90300000.0
2006-09-12 07:08:00,0.68037,0.68041,0.68037,0.68041,87099999.0
2006-09-12 07:09:00,0.6804,0.6805,0.68036,0.6805,178900001.0
2006-09-12 07:10:00,0.6805,0.68051,0.68043,0.68043,64400001.0
2006-09-12 07:11:00,0.68043,0.68048,0.68043,0.68045,120000001.0
2006-09-12 07:12:00,0.68042,0.68048,0.68037,0.68041,110100000.0
2006-09-12 07:13:00,0.68045,0.68053,0.68045,0.68053,48500000.0
2006-09-12 07:14:00,0.68047,0.68053,0.68042,0.68043,153199997.0
2006-09-12 07:15:00,0.68045,0.68053,0.68045,0.68053,54400001.0
2006-09-12 07:16:00,0.68054,0.68054,0.68048,0.68053,97000001.0
2006-09-12 07:17:00,0.6805,0.6805,0.68045,0.6805,102200002.0
2006-09-12 07:18:00,0.68051,0.68051,0.68045,0.68045,139599998.0
2006-09-12 07:19:00,0.68045,0.68053,0.68045,0.68052,99300001.0
2006-09-12 07:20:00,0.6805,0.6805,0.68032,0.68032,222999999.0
2006-09-12 07:21:00,0.68046,0.68051,0.68046,0.68051,126400004.0
2006-09-12 07:22:00,0.68053,0.68055,0.6805,0.68055,129600003.0
2006-09-12 07:23:00,0.68055,0.68055,0.68048,0.68051,120200001.0
2006-09-12 07:24:00,0.68052,0.68055,0.68052,0.68055,13800000.0
2006-09-12 07:25:00,0.68053,0.68053,0.68044,0.68051,87799999.0
2006-09-12 07:26:00,0.68054,0.68058,0.68051,0.68058,79800002.0
2006-09-12 07:27:00,0.68054,0.68054,0.68044,0.68044,105000000.0
2006-09-12 07:28:00,0.68047,0.68052,0.68046,0.68048,195000000.0
2006-09-12 07:29:00,0.68048,0.68052,0.68042,0.68052,156100001.0
2006-09-12 07:30:00,0.68051,0.68052,0.68046,0.68048,140000002.0
2006-09-12 07:31:00,0.68052,0.68052,0.68041,0.6805,126799998.0
2006-09-12 07:32:00,0.68048,0.68048,0.68038,0.6804,55000001.0
2006-09-12 07:33:00,0.68028,0.68039,0.68025,0.68033,243399999.0
2006-09-12 07:34:00,0.68031,0.68043,0.68031,0.68043,169900000.0
2006-09-12 07:35:00,0.68043,0.68043,0.68038,0.68041,152500000.0
2006-09-12 07:36:00,0.68043,0.68045,0.68043,0.68045,47100000.0
2006-09-12 07:37:00,0.68045,0.68049,0.68037,0.68038,187099997.0
2006-09-12 07:38:00,0.68034,0.68034,0.6802,0.68021,157600001.0
2006-09-12 07:39:00,0.68015,0.68024,0.68015,0.68017,87699997.0
2006-09-12 07:40:00,0.6802,0.6802,0.6801,0.68014,186200001.0
2006-09-12 07:41:00,0.68013,0.68014,0.68006,0.68014,90500001.0
2006-09-12 07:42:00,0.68015,0.68022,0.68015,0.68021,74800000.0
2006-09-12 07:43:00,0.68016,0.68025,0.68015,0.68015,217599995.0
2006-09-12 07:44:00,0.68012,0.6802,0.68012,0.6802,27499999.0
2006-09-12 07:45:00,0.68016,0.68016,0.68013,0.68013,145299999.0
2006-09-12 07:46:00,0.68016,0.68023,0.68015,0.68015,121199998.0
2006-09-12 07:47:00,0.68019,0.68023,0.68013,0.68023,123100002.0
2006-09-12 07:48:00,0.68023,0.68027,0.68022,0.68025,171799996.0
2006-09-12 07:49:00,0.68022,0.68023,0.68022,0.68023,103099998.0
2006-09-12 07:50:00,0.68023,0.68028,0.68021,0.68024,132200000.0
2006-09-12 07:51:00,0.68029,0.68035,0.68027,0.6803,109399999.0
2006-09-12 07:52:00,0.68031,0.68031,0.68026,0.68027,100600000.0
2006-09-12 07:53:00,0.68028,0.68028,0.68025,0.68025,13500000.0
2006-09-12 07:54:00,0.6803,0.68039,0.6803,0.68034,92400001.0
2006-09-12 07:55:00,0.6803,0.68038,0.6803,0.68038,59100002.0
2006-09-12 07:56:00,0.68032,0.68042,0.68027,0.68042,200299998.0
2006-09-12 07:57:00,0.68035,0.68035,0.68032,0.68032,39900001.0
2006-09-12 07:58:00,0.68027,0.68038,0.68025,0.68025,247699993.0
2006-09-12 07:59:00,0.68034,0.68043,0.68032,0.68043,65599999.0
2006-09-12 08:00:00,0.6804,0.68048,0.6804,0.68043,199400003.0
2006-09-12 08:01:00,0.68043,0.68044,0.68036,0.68044,59500000.0
2006-09-12 08:02:00,0.68046,0.68049,0.68046,0.68049,40100000.0
2006-09-12 08:03:00,0.68053,0.68053,0.68051,0.68051,14900000.0
2006-09-12 08:04:00,0.68042,0.68043,0.68038,0.68043,103000001.0
2006-09-12 08:05:00,0.68051,0.68053,0.68044,0.68053,231900001.0
2006-09-12 08:06:00,0.68052,0.68053,0.68048,0.68053,136000001.0
2006-09-12 08:07:00,0.68053,0.68053,0.68041,0.6805,213100000.0
2006-09-12 08:08:00,0.6806,0.68069,0.6806,0.68064,163299999.0
2006-09-12 08:09:00,0.68058,0.68071,0.68056,0.68071,205599999.0
2006-09-12 08:10:00,0.68067,0.68071,0.68063,0.68063,126700000.0
2006-09-12 08:11:00,0.6805,0.68056,0.68044,0.68046,238000000.0
2006-09-12 08:12:00,0.68054,0.68054,0.68043,0.68052,187000000.0
2006-09-12 08:13:00,0.68058,0.6806,0.68044,0.68044,107599999.0
2006-09-12 08:14:00,0.68042,0.6806,0.68035,0.6806,116599997.0
2006-09-12 08:15:00,0.68063,0.68069,0.6806,0.6806,133800001.0
2006-09-12 08:16:00,0.68054,0.68065,0.68045,0.68065,99899998.0
2006-09-12 08:17:00,0.6805,0.68059,0.68048,0.68057,178900001.0
2006-09-12 08:18:00,0.68058,0.68062,0.68058,0.68062,51000000.0
2006-09-12 08:19:00,0.68061,0.68063,0.68056,0.68063,144499999.0
2006-09-12 08:20:00,0.68063,0.68063,0.68063,0.68063,29500000.0
2006-09-12 08:21:00,0.6806,0.68064,0.68051,0.68063,150800005.0
2006-09-12 08:22:00,0.68066,0.68066,0.68054,0.68061,205000004.0
2006-09-12 08:23:00,0.68058,0.6807,0.68058,0.68067,147499996.0
2006-09-12 08:24:00,0.68066,0.68082,0.68066,0.68082,204799997.0
2006-09-12 08:25:00,0.6808,0.68087,0.6808,0.68082,121799999.0
2006-09-12 08:26:00,0.6808,0.6808,0.68066,0.68066,191400003.0
2006-09-12 08:27:00,0.68075,0.68081,0.68072,0.68074,106400001.0
2006-09-12 08:28:00,0.6807,0.6807,0.68059,0.68063,184900003.0
2006-09-12 08:29:00,0.68059,0.68059,0.68055,0.68055,169899998.0
2006-09-12 08:30:00,0.68058,0.68062,0.68048,0.68048,126600000.0
2006-09-12 08:31:00,0.68043,0.68063,0.68043,0.6806,169700000.0
2006-09-12 08:32:00,0.68057,0.68062,0.68051,0.68062,65299999.0
2006-09-12 08:33:00,0.68064,0.68064,0.68058,0.68058,115500001.0
2006-09-12 08:34:00,0.68058,0.68065,0.68056,0.68065,129000000.0
2006-09-12 08:35:00,0.68066,0.68073,0.68064,0.68073,118800001.0
2006-09-12 08:36:00,0.68062,0.68064,0.68059,0.68062,170200000.0
2006-09-12 08:37:00,0.68057,0.68063,0.68056,0.68063,117499999.0
2006-09-12 08:38:00,0.6806,0.6806,0.68046,0.68051,144900000.0
2006-09-12 08:39:00,0.68049,0.68066,0.68048,0.68066,53500000.0
2006-09-12 08:40:00,0.6806,0.68063,0.68055,0.68063,120300001.0
2006-09-12 08:41:00,0.68059,0.68066,0.68052,0.68066,95899998.0
2006-09-12 08:42:00,0.6806,0.68065,0.68055,0.68064,171000001.0
2006-09-12 08:43:00,0.68061,0.68069,0.68057,0.68067,167499995.0
2006-09-12 08:44:00,0.68068,0.68075,0.68056,0.68075,121299999.0
2006-09-12 08:45:00,0.68075,0.68082,0.68073,0.68075,84900000.0
2006-09-12 08:46:00,0.68079,0.68082,0.68069,0.68073,84999998.0
2006-09-12 08:47:00,0.68075,0.68077,0.68068,0.68077,186900001.0
2006-09-12 08:48:00,0.68078,0.68083,0.68069,0.68083,207499994.0
2006-09-12 08:49:00,0.6808,0.68087,0.68065,0.6807,138200002.0
2006-09-12 08:50:00,0.68064,0.68064,0.68056,0.68056,67099998.0
2006-09-12 08:51:00,0.68057,0.6806,0.68049,0.68051,156399997.0
2006-09-12 08:52:00,0.68055,0.68057,0.68051,0.68057,136500002.0
2006-09-12 08:53:00,0.68053,0.68053,0.68046,0.68046,129299998.0
2006-09-12 08:54:00,0.68035,0.6805,0.68035,0.68047,96499999.0
2006-09-12 08:55:00,0.6805,0.68056,0.68039,0.68039,173200001.0
2006-09-12 08:56:00,0.68042,0.68057,0.68042,0.68055,180299999.0
2006-09-12 08:57:00,0.68059,0.68059,0.68058,0.68058,22500001.0
2006-09-12 08:58:00,0.6806,0.68068,0.6806,0.68065,151200001.0
2006-09-12 08:59:00,0.68058,0.68071,0.68054,0.68064,181300003.0
2006-09-12 09:00:00,0.68061,0.68066,0.68058,0.68065,151000001.0
2006-09-12 09:01:00,0.6806,0.68069,0.68052,0.68063,184000002.0
2006-09-12 09:02:00,0.68065,0.68065,0.68062,0.68063,55300001.0
2006-09-12 09:03:00,0.68065,0.6807,0.68062,0.68062,162699996.0
2006-09-12 09:04:00,0.68064,0.68064,0.6806,0.68062,159000002.0
2006-09-12 09:05:00,0.68063,0.68063,0.68053,0.68063,106199996.0
2006-09-12 09:06:00,0.68063,0.68066,0.68059,0.68059,71000000.0
2006-09-12 09:07:00,0.68062,0.68063,0.68051,0.68053,160700000.0
2006-09-12 09:08:00,0.68051,0.68051,0.68032,0.6804,122900000.0
2006-09-12 09:09:00,0.68035,0.68039,0.68029,0.68033,206400001.0
2006-09-12 09:10:00,0.68034,0.68043,0.68032,0.68043,62800001.0
2006-09-12 09:11:00,0.68043,0.68045,0.68038,0.68045,206599999.0
2006-09-12 09:12:00,0.68045,0.68047,0.68042,0.68045,173399998.0
2006-09-12 09:13:00,0.68052,0.68052,0.6804,0.68045,56200001.0
2006-09-12 09:14:00,0.68038,0.68038,0.68029,0.68035,185199999.0
2006-09-12 09:15:00,0.68018,0.68031,0.68017,0.68025,261600002.0
2006-09-12 09:16:00,0.68022,0.68036,0.68022,0.68036,152200005.0
2006-09-12 09:17:00,0.68031,0.68031,0.68025,0.68025,173999999.0
2006-09-12 09:18:00,0.68023,0.68031,0.68019,0.68031,38900000.0
2006-09-12 09:19:00,0.68038,0.68041,0.68035,0.68035,114000001.0
2006-09-12 09:20:00,0.68032,0.68035,0.68029,0.6803,153800002.0
2006-09-12 09:21:00,0.68033,0.68037,0.68027,0.68037,186899998.0
2006-09-12 09:22:00,0.68033,0.68035,0.68026,0.68035,73600001.0
2006-09-12 09:23:00,0.68044,0.68044,0.68036,0.68043,150000002.0
2006-09-12 09:24:00,0.68042,0.68043,0.68041,0.68041,100299999.0
2006-09-12 09:25:00,0.68044,0.68044,0.68038,0.68044,93200002.0
2006-09-12 09:26:00,0.68046,0.68048,0.68039,0.68044,132599999.0
2006-09-12 09:27:00,0.68047,0.68051,0.6804,0.6805,93200002.0
2006-09-12 09:28:00,0.68046,0.68058,0.68045,0.68049,167900001.0
2006-09-12 09:29:00,0.68045,0.68048,0.68034,0.68046,112099998.0
2006-09-12 09:30:00,0.68057,0.6806,0.68042,0.68042,97500002.0
2006-09-12 09:31:00,0.68048,0.6805,0.68045,0.6805,146099998.0
2006-09-12 09:32:00,0.68031,0.6806,0.68031,0.6806,72999999.0
2006-09-12 09:33:00,0.68063,0.6807,0.68059,0.68063,276000001.0
2006-09-12 09:34:00,0.68061,0.68069,0.68059,0.68067,118299999.0
2006-09-12 09:35:00,0.68075,0.6808,0.68066,0.68076,69500000.0
2006-09-12 09:36:00,0.6808,0.68089,0.68078,0.68078,237800002.0
2006-09-12 09:37:00,0.68086,0.68089,0.68086,0.68089,9600000.0
2006-09-12 09:38:00,0.68096,0.68096,0.68085,0.68095,120799999.0
2006-09-12 09:39:00,0.681,0.68105,0.68098,0.681,241199999.0
2006-09-12 09:40:00,0.68101,0.68103,0.681,0.68102,125099997.0
2006-09-12 09:41:00,0.68101,0.68109,0.68097,0.68103,133500003.0
2006-09-12 09:42:00,0.68104,0.6811,0.68093,0.68107,297600004.0
2006-09-12 09:43:00,0.681,0.68115,0.68099,0.68115,169600002.0
2006-09-12 09:44:00,0.68115,0.68118,0.68113,0.68115,119500002.0
2006-09-12 09:45:00,0.6811,0.68122,0.6811,0.68122,146500000.0
2006-09-12 09:46:00,0.68116,0.68124,0.6811,0.6811,125200000.0
2006-09-12 09:47:00,0.68103,0.68112,0.68102,0.68111,161900006.0
2006-09-12 09:48:00,0.68105,0.68113,0.68094,0.68094,114700003.0
2006-09-12 09:49:00,0.68092,0.68092,0.68085,0.68085,128799999.0
2006-09-12 09:50:00,0.68088,0.6809,0.68081,0.68081,97600002.0
2006-09-12 09:51:00,0.68081,0.6809,0.68081,0.6809,105200002.0
2006-09-12 09:52:00,0.68086,0.68089,0.68083,0.68088,131299999.0
2006-09-12 09:53:00,0.68088,0.68088,0.68081,0.68088,230000000.0
2006-09-12 09:54:00,0.6808,0.68087,0.68077,0.68083,133600004.0
2006-09-12 09:55:00,0.68074,0.68077,0.6807,0.68077,83100000.0
2006-09-12 09:56:00,0.68082,0.68082,0.68074,0.68074,71499999.0
2006-09-12 09:57:00,0.68075,0.68075,0.68068,0.68075,157599999.0
2006-09-12 09:58:00,0.68075,0.68075,0.68071,0.68074,35200001.0
2006-09-12 09:59:00,0.68075,0.68078,0.68073,0.68074,144799998.0
2006-09-12 10:00:00,0.68072,0.68079,0.68069,0.68075,126600000.0
2006-09-12 10:01:00,0.68072,0.68081,0.68068,0.6808,219299995.0
2006-09-12 10:02:00,0.68079,0.68079,0.68062,0.68062,53999999.0
2006-09-12 10:03:00,0.68061,0.68081,0.68057,0.68081,223500000.0
2006-09-12 10:04:00,0.68086,0.68086,0.68077,0.68077,49800000.0
2006-09-12 10:05:00,0.68068,0.68068,0.68062,0.68065,102000002.0
2006-09-12 10:06:00,0.68065,0.6808,0.68065,0.68076,182299998.0
2006-09-12 10:07:00,0.68072,0.68083,0.6807,0.68083,139499999.0
2006-09-12 10:08:00,0.68083,0.68083,0.68073,0.6808,86699999.0
2006-09-12 10:09:00,0.68081,0.68091,0.68081,0.68091,178200003.0
2006-09-12 10:10:00,0.68093,0.68096,0.6809,0.6809,138900003.0
2006-09-12 10:11:00,0.68094,0.68103,0.68094,0.68101,51800000.0
2006-09-12 10:12:00,0.68105,0.68106,0.68101,0.68101,319700004.0
2006-09-12 10:13:00,0.68107,0.68114,0.68106,0.68114,107000001.0
2006-09-12 10:14:00,0.68113,0.68113,0.68106,0.68108,181299999.0
2006-09-12 10:15:00,0.68114,0.68114,0.68102,0.68102,216300001.0
2006-09-12 10:16:00,0.68106,0.68111,0.68106,0.68111,16000000.0
2006-09-12 10:17:00,0.68112,0.68115,0.68106,0.68106,199799997.0
2006-09-12 10:18:00,0.68104,0.68111,0.68101,0.68106,244599995.0
2006-09-12 10:19:00,0.68109,0.68114,0.68103,0.68112,144699997.0
2006-09-12 10:20:00,0.68109,0.6812,0.68106,0.6812,171599999.0
2006-09-12 10:21:00,0.68114,0.68118,0.6811,0.6811,195200002.0
2006-09-12 10:22:00,0.68111,0.68113,0.68104,0.68113,178799997.0
2006-09-12 10:23:00,0.68122,0.68122,0.68114,0.6812,150399997.0
2006-09-12 10:24:00,0.68115,0.68122,0.68115,0.6812,102100000.0
2006-09-12 10:25:00,0.68113,0.68115,0.68113,0.68115,54999998.0
2006-09-12 10:26:00,0.6812,0.6812,0.68104,0.68104,151099999.0
2006-09-12 10:27:00,0.68101,0.68106,0.68095,0.68105,55000000.0
2006-09-12 10:28:00,0.68095,0.68104,0.68092,0.68093,313400006.0
2006-09-12 10:29:00,0.6809,0.68092,0.68026,0.68026,254899998.0
2006-09-12 10:30:00,0.68018,0.68018,0.67981,0.67999,169099997.0
2006-09-12 10:31:00,0.68006,0.68019,0.68001,0.68007,208700000.0
2006-09-12 10:32:00,0.67998,0.67998,0.67961,0.67961,246700001.0
2006-09-12 10:33:00,0.67952,0.67961,0.67943,0.67961,83600000.0
2006-09-12 10:34:00,0.67961,0.67961,0.67946,0.67946,150799999.0
2006-09-12 10:35:00,0.67956,0.67956,0.67921,0.67926,182400000.0
2006-09-12 10:36:00,0.67926,0.67931,0.67918,0.67918,177199999.0
2006-09-12 10:37:00,0.6792,0.67929,0.6792,0.67927,135500000.0
2006-09-12 10:38:00,0.67923,0.67927,0.67917,0.67917,196099997.0
2006-09-12 10:39:00,0.67909,0.67909,0.67887,0.67887,36200000.0
2006-09-12 10:40:00,0.6788,0.6788,0.67868,0.67875,77300002.0
2006-09-12 10:41:00,0.6788,0.67881,0.67877,0.67877,186299996.0
2006-09-12 10:42:00,0.6788,0.67889,0.6788,0.6788,59800000.0
2006-09-12 10:43:00,0.67882,0.6789,0.67879,0.67885,245700003.0
2006-09-12 10:44:00,0.67884,0.67892,0.67879,0.6789,180299997.0
2006-09-12 10:45:00,0.67888,0.679,0.67888,0.67899,218899999.0
2006-09-12 10:46:00,0.67886,0.67903,0.67886,0.67903,194799998.0
2006-09-12 10:47:00,0.67902,0.67903,0.67896,0.67903,147600001.0
2006-09-12 10:48:00,0.67904,0.67906,0.67899,0.67906,183799998.0
2006-09-12 10:49:00,0.67904,0.67911,0.67901,0.6791,264499994.0
2006-09-12 10:50:00,0.67902,0.67902,0.67887,0.6789,81800000.0
2006-09-12 10:51:00,0.67886,0.67886,0.67878,0.67883,181500001.0
2006-09-12 10:52:00,0.6787,0.67881,0.6787,0.67877,120300004.0
2006-09-12 10:53:00,0.67875,0.67885,0.67875,0.67881,149099998.0
2006-09-12 10:54:00,0.67888,0.67892,0.67888,0.6789,116500000.0
2006-09-12 10:55:00,0.6789,0.67905,0.6789,0.67905,174300001.0
2006-09-12 10:56:00,0.67905,0.67908,0.67898,0.67905,241400004.0
2006-09-12 10:57:00,0.67898,0.679,0.67884,0.67884,135200002.0
2006-09-12 10:58:00,0.67885,0.67893,0.67885,0.67893,45500001.0
2006-09-12 10:59:00,0.67894,0.67901,0.67894,0.679,151799998.0
2006-09-12 11:00:00,0.67901,0.67901,0.6789,0.6789,118199998.0
2006-09-12 11:01:00,0.67889,0.67891,0.67889,0.67891,20000000.0
2006-09-12 11:02:00,0.67892,0.67899,0.67892,0.67899,105299996.0
2006-09-12 11:03:00,0.67902,0.67903,0.67898,0.67902,171000000.0
2006-09-12 11:04:00,0.67902,0.67903,0.67896,0.679,86400000.0
2006-09-12 11:05:00,0.67887,0.67887,0.67878,0.67878,74299999.0
2006-09-12 11:06:00,0.67877,0.6788,0.67868,0.67868,151000001.0
2006-09-12 11:07:00,0.67864,0.6787,0.6786,0.67861,123699999.0
2006-09-12 11:08:00,0.6787,0.6787,0.6786,0.6786,124300003.0
2006-09-12 11:09:00,0.6785,0.6785,0.67841,0.67844,37600000.0
2006-09-12 11:10:00,0.67844,0.6785,0.67843,0.67843,87400001.0
2006-09-12 11:11:00,0.67845,0.67845,0.67842,0.67842,35300000.0
2006-09-12 11:12:00,0.67847,0.6785,0.67843,0.67845,171700005.0
2006-09-12 11:13:00,0.67845,0.67853,0.67845,0.67853,106799999.0
2006-09-12 11:14:00,0.67855,0.67855,0.67845,0.6785,173900000.0
2006-09-12 11:15:00,0.67855,0.67855,0.67845,0.67853,67400001.0
2006-09-12 11:16:00,0.6785,0.67854,0.67847,0.67851,200700003.0
2006-09-12 11:17:00,0.67853,0.67853,0.67843,0.6785,246799995.0
2006-09-12 11:18:00,0.6786,0.67861,0.67857,0.6786,173799999.0
2006-09-12 11:19:00,0.67855,0.67855,0.67843,0.67845,232699999.0
2006-09-12 11:20:00,0.67842,0.67845,0.6784,0.6784,173499999.0
2006-09-12 11:21:00,0.67845,0.67845,0.67827,0.67827,89400003.0
2006-09-12 11:22:00,0.67826,0.67835,0.67826,0.67832,186799998.0
2006-09-12 11:23:00,0.67837,0.67843,0.67837,0.67842,125299999.0
2006-09-12 11:24:00,0.67846,0.6785,0.67843,0.67846,107799995.0
2006-09-12 11:25:00,0.67841,0.67846,0.6784,0.67846,181200000.0
2006-09-12 11:26:00,0.67846,0.67853,0.67841,0.67845,159700001.0
2006-09-12 11:27:00,0.67848,0.67853,0.67848,0.67853,96499998.0
2006-09-12 11:28:00,0.67851,0.67853,0.67847,0.67847,222099998.0
2006-09-12 11:29:00,0.67853,0.67853,0.67843,0.67843,145099996.0
2006-09-12 11:30:00,0.67848,0.67848,0.67843,0.67847,197700001.0
2006-09-12 11:31:00,0.67844,0.67848,0.67836,0.67836,45900000.0
2006-09-12 11:32:00,0.67843,0.67843,0.67835,0.67841,168499998.0
2006-09-12 11:33:00,0.67841,0.67843,0.67837,0.67837,74899999.0
2006-09-12 11:34:00,0.67842,0.6785,0.67842,0.67849,103100001.0
2006-09-12 11:35:00,0.67848,0.67856,0.67848,0.67853,219000002.0
2006-09-12 11:36:00,0.67855,0.6786,0.67849,0.6785,258799997.0
2006-09-12 11:37:00,0.67852,0.67855,0.6785,0.67851,156499999.0
2006-09-12 11:38:00,0.67852,0.67852,0.67848,0.67849,57200000.0
2006-09-12 11:39:00,0.67852,0.67853,0.67849,0.67851,131599999.0
2006-09-12 11:40:00,0.67856,0.67864,0.67856,0.67864,27200000.0
2006-09-12 11:41:00,0.67864,0.67868,0.67863,0.67866,140100003.0
2006-09-12 11:42:00,0.67865,0.67871,0.67859,0.6786,227399997.0
2006-09-12 11:43:00,0.67856,0.67865,0.67853,0.67865,129499999.0
2006-09-12 11:44:00,0.67857,0.6787,0.67857,0.6787,193200004.0
2006-09-12 11:45:00,0.67873,0.67875,0.6787,0.67873,130099998.0
2006-09-12 11:46:00,0.6787,0.67872,0.67864,0.67868,151600001.0
2006-09-12 11:47:00,0.67873,0.67874,0.67864,0.6787,170399999.0
2006-09-12 11:48:00,0.67862,0.67865,0.6786,0.67865,160300001.0
2006-09-12 11:49:00,0.67862,0.67868,0.67857,0.67868,167999998.0
2006-09-12 11:50:00,0.6786,0.67865,0.6786,0.67865,127100000.0
2006-09-12 11:51:00,0.67866,0.67875,0.67861,0.67861,279900002.0
2006-09-12 11:52:00,0.67865,0.67873,0.67865,0.67865,196499998.0
2006-09-12 11:53:00,0.67865,0.67868,0.67862,0.67868,157199999.0
2006-09-12 11:54:00,0.67859,0.6787,0.67859,0.67867,180799997.0
2006-09-12 11:55:00,0.67864,0.67864,0.67852,0.67858,190500002.0
2006-09-12 11:56:00,0.6786,0.67865,0.6786,0.67865,114100002.0
2006-09-12 11:57:00,0.67869,0.6787,0.67857,0.67862,126300003.0
2006-09-12 11:58:00,0.67863,0.67864,0.67855,0.67857,119700001.0
2006-09-12 11:59:00,0.6786,0.67864,0.67857,0.67859,119599998.0
2006-09-12 12:00:00,0.6785,0.67855,0.6785,0.67855,241000001.0
2006-09-12 12:01:00,0.67858,0.67858,0.6785,0.6785,168299999.0
2006-09-12 12:02:00,0.67856,0.67856,0.67844,0.67853,189499998.0
2006-09-12 12:03:00,0.67855,0.67855,0.67842,0.67842,151900000.0
2006-09-12 12:04:00,0.67844,0.67847,0.67844,0.67847,71800000.0
2006-09-12 12:05:00,0.6785,0.67851,0.67846,0.67851,87300000.0
2006-09-12 12:06:00,0.67851,0.67853,0.67848,0.67853,160099999.0
2006-09-12 12:07:00,0.67853,0.67853,0.6784,0.6784,281200002.0
2006-09-12 12:08:00,0.6784,0.6784,0.67826,0.67836,136499996.0
2006-09-12 12:09:00,0.67838,0.6784,0.67828,0.6784,177599997.0
2006-09-12 12:10:00,0.67843,0.67844,0.67839,0.67841,124800000.0
2006-09-12 12:11:00,0.67841,0.67843,0.67834,0.67843,182800000.0
2006-09-12 12:12:00,0.67843,0.67851,0.67843,0.67844,119900000.0
2006-09-12 12:13:00,0.67839,0.67839,0.67817,0.67817,200600000.0
2006-09-12 12:14:00,0.6782,0.6783,0.6782,0.67826,108399999.0
2006-09-12 12:15:00,0.67825,0.67831,0.67825,0.67828,96900000.0
2006-09-12 12:16:00,0.67826,0.67835,0.67824,0.67835,135700000.0
2006-09-12 12:17:00,0.67836,0.67836,0.67818,0.67832,150200005.0
2006-09-12 12:18:00,0.67833,0.67833,0.67828,0.67831,84399998.0
2006-09-12 12:19:00,0.67833,0.67833,0.67826,0.67826,197700005.0
2006-09-12 12:20:00,0.67824,0.6783,0.67818,0.67829,198600001.0
2006-09-12 12:21:00,0.6783,0.6783,0.67811,0.67813,159599999.0
2006-09-12 12:22:00,0.67814,0.67817,0.67807,0.67808,224899999.0
2006-09-12 12:23:00,0.67813,0.67823,0.67807,0.67823,138400004.0
2006-09-12 12:24:00,0.6783,0.67841,0.6783,0.6784,139000002.0
2006-09-12 12:25:00,0.67843,0.67843,0.67837,0.67837,62100002.0
2006-09-12 12:26:00,0.67832,0.67839,0.6783,0.67839,45500000.0
2006-09-12 12:27:00,0.67833,0.67835,0.67829,0.67832,263799994.0
2006-09-12 12:28:00,0.67823,0.67827,0.67816,0.6782,153499998.0
2006-09-12 12:29:00,0.67817,0.67824,0.67815,0.67822,224800003.0
2006-09-12 12:30:00,0.67821,0.67822,0.67818,0.67822,184200000.0
2006-09-12 12:31:00,0.67822,0.67826,0.67818,0.67822,177200001.0
2006-09-12 12:32:00,0.6782,0.67829,0.6782,0.6782,171300001.0
2006-09-12 12:33:00,0.67822,0.67823,0.67822,0.67823,45500001.0
2006-09-12 12:34:00,0.67823,0.67827,0.67819,0.67827,180899996.0
2006-09-12 12:35:00,0.67826,0.67831,0.67826,0.67831,19100000.0
2006-09-12 12:36:00,0.67821,0.67831,0.67815,0.67822,79800001.0
2006-09-12 12:37:00,0.67821,0.67822,0.67815,0.67817,204499999.0
2006-09-12 12:38:00,0.67814,0.67819,0.67805,0.67805,139199998.0
2006-09-12 12:39:00,0.6781,0.67816,0.67802,0.67816,170499999.0
2006-09-12 12:40:00,0.67814,0.67819,0.67807,0.67815,83999998.0
2006-09-12 12:41:00,0.67813,0.67821,0.67813,0.6782,28400000.0
2006-09-12 12:42:00,0.67818,0.67824,0.67812,0.67824,70999999.0
2006-09-12 12:43:00,0.67815,0.67818,0.67812,0.67817,186399999.0
2006-09-12 12:44:00,0.67814,0.67822,0.67814,0.67815,153600001.0
2006-09-12 12:45:00,0.67816,0.67816,0.67803,0.67803,209900006.0
2006-09-12 12:46:00,0.67808,0.67814,0.67806,0.67806,58500000.0
2006-09-12 12:47:00,0.67804,0.67809,0.678,0.67805,94999997.0
2006-09-12 12:48:00,0.67794,0.678,0.67794,0.678,45500001.0
2006-09-12 12:49:00,0.67801,0.67802,0.67796,0.67796,159799996.0
2006-09-12 12:50:00,0.67797,0.67803,0.67795,0.67795,199799998.0
2006-09-12 12:51:00,0.67798,0.67805,0.67784,0.67793,168199999.0
2006-09-12 12:52:00,0.67799,0.67799,0.67796,0.67796,14400000.0
2006-09-12 12:53:00,0.67806,0.67806,0.67795,0.67806,106100001.0
2006-09-12 12:54:00,0.67802,0.67803,0.67797,0.67803,153699998.0
2006-09-12 12:55:00,0.67803,0.67803,0.67797,0.67803,93299999.0
2006-09-12 12:56:00,0.67795,0.678,0.67794,0.67794,54500001.0
2006-09-12 12:57:00,0.67799,0.67799,0.67798,0.67798,74400002.0
2006-09-12 12:58:00,0.67802,0.67807,0.678,0.678,167600003.0
2006-09-12 12:59:00,0.67795,0.67799,0.67787,0.67796,376899994.0
2006-09-12 13:00:00,0.67805,0.6781,0.67803,0.67803,100399999.0
2006-09-12 13:01:00,0.67807,0.67809,0.67802,0.67802,140599998.0
2006-09-12 13:02:00,0.678,0.67805,0.678,0.67805,68699999.0
2006-09-12 13:03:00,0.67801,0.6781,0.67799,0.67804,73700000.0
2006-09-12 13:04:00,0.67801,0.67804,0.67796,0.67804,136700000.0
2006-09-12 13:05:00,0.67803,0.67803,0.67795,0.67799,118799999.0
2006-09-12 13:06:00,0.67806,0.67815,0.67806,0.67807,109500002.0
2006-09-12 13:07:00,0.67805,0.67814,0.67804,0.6781,92200000.0
2006-09-12 13:08:00,0.67811,0.67811,0.67804,0.6781,139000000.0
2006-09-12 13:09:00,0.67814,0.67817,0.67807,0.67817,157000001.0
2006-09-12 13:10:00,0.67815,0.67821,0.67808,0.67808,85300002.0
2006-09-12 13:11:00,0.67811,0.67813,0.67808,0.67809,43500002.0
2006-09-12 13:12:00,0.6781,0.67813,0.67799,0.67813,80600000.0
2006-09-12 13:13:00,0.67812,0.67816,0.67809,0.67813,96400004.0
2006-09-12 13:14:00,0.67811,0.67813,0.67805,0.67813,106899999.0
2006-09-12 13:15:00,0.6781,0.67821,0.67809,0.67821,73600001.0
2006-09-12 13:16:00,0.67822,0.67822,0.67815,0.6782,155700002.0
2006-09-12 13:17:00,0.67828,0.67828,0.6782,0.67825,128400000.0
2006-09-12 13:18:00,0.67822,0.67834,0.67822,0.6783,143300001.0
2006-09-12 13:19:00,0.67827,0.67829,0.67824,0.67824,157000000.0
2006-09-12 13:20:00,0.67823,0.67831,0.67823,0.67831,140000000.0
2006-09-12 13:21:00,0.67829,0.67835,0.67828,0.67833,155800001.0
2006-09-12 13:22:00,0.67827,0.67827,0.67823,0.67823,48599999.0
2006-09-12 13:23:00,0.6782,0.67825,0.6782,0.67825,31500000.0
2006-09-12 13:24:00,0.67822,0.67831,0.67818,0.67829,214199993.0
2006-09-12 13:25:00,0.67832,0.67832,0.67817,0.6782,177300001.0
2006-09-12 13:26:00,0.67822,0.67831,0.67813,0.67831,65200000.0
2006-09-12 13:27:00,0.67827,0.67835,0.67827,0.67831,211900001.0
2006-09-12 13:28:00,0.67826,0.67833,0.67826,0.67832,146200002.0
2006-09-12 13:29:00,0.67833,0.67833,0.67828,0.67833,80200001.0
2006-09-12 13:30:00,0.67834,0.67835,0.67828,0.67832,149099998.0
2006-09-12 13:31:00,0.67832,0.67832,0.67827,0.67828,180699998.0
2006-09-12 13:32:00,0.67832,0.67832,0.67828,0.67832,63199999.0
2006-09-12 13:33:00,0.67831,0.67832,0.6783,0.67831,104500001.0
2006-09-12 13:34:00,0.67837,0.67838,0.67834,0.67834,138100003.0
2006-09-12 13:35:00,0.67834,0.67839,0.67828,0.6783,272999997.0
2006-09-12 13:36:00,0.67844,0.67844,0.67838,0.67838,196400005.0
2006-09-12 13:37:00,0.67837,0.67844,0.67834,0.67844,45099999.0
2006-09-12 13:38:00,0.6784,0.67845,0.6784,0.6784,110199999.0
2006-09-12 13:39:00,0.67841,0.67845,0.67833,0.67833,130600001.0
2006-09-12 13:40:00,0.67835,0.67835,0.67824,0.67834,107799999.0
2006-09-12 13:41:00,0.67838,0.67844,0.67832,0.67832,123600003.0
2006-09-12 13:42:00,0.67835,0.67839,0.67829,0.67839,150300000.0
2006-09-12 13:43:00,0.6785,0.67856,0.67843,0.67843,84700001.0
2006-09-12 13:44:00,0.6785,0.67853,0.67841,0.67841,214900000.0
2006-09-12 13:45:00,0.67838,0.67845,0.67838,0.67842,166199999.0
2006-09-12 13:46:00,0.67841,0.67843,0.67836,0.67837,197799997.0
2006-09-12 13:47:00,0.67838,0.67844,0.67833,0.67843,163799997.0
2006-09-12 13:48:00,0.67847,0.67848,0.67835,0.67842,146900001.0
2006-09-12 13:49:00,0.67843,0.67843,0.67834,0.67841,105199999.0
2006-09-12 13:50:00,0.6784,0.67844,0.67837,0.67841,229700000.0
2006-09-12 13:51:00,0.67842,0.67848,0.67836,0.67844,96499999.0
2006-09-12 13:52:00,0.67842,0.67845,0.67842,0.67842,52500001.0
2006-09-12 13:53:00,0.67848,0.67848,0.6784,0.67845,228000000.0
2006-09-12 13:54:00,0.67845,0.67847,0.6784,0.67843,109500002.0
2006-09-12 13:55:00,0.67838,0.67844,0.67831,0.67844,105600000.0
2006-09-12 13:56:00,0.67845,0.67845,0.6784,0.67845,143900001.0
2006-09-12 13:57:00,0.67839,0.6784,0.67837,0.67839,115499999.0
2006-09-12 13:58:00,0.67841,0.67844,0.67838,0.67844,51700000.0
2006-09-12 13:59:00,0.6784,0.6784,0.67839,0.67839,18300000.0
2006-09-12 14:00:00,0.67836,0.67842,0.67833,0.67841,194000001.0
2006-09-12 14:01:00,0.6784,0.6784,0.67835,0.67837,152799999.0
2006-09-12 14:02:00,0.67839,0.67846,0.67837,0.67846,55400001.0
2006-09-12 14:03:00,0.67846,0.67854,0.67843,0.67845,132900003.0
2006-09-12 14:04:00,0.67845,0.67845,0.67837,0.67837,177399997.0
2006-09-12 14:05:00,0.6783,0.67833,0.6783,0.6783,62200000.0
2006-09-12 14:06:00,0.67835,0.67836,0.67829,0.67831,217200002.0
2006-09-12 14:07:00,0.67828,0.6784,0.67828,0.6783,267299997.0
2006-09-12 14:08:00,0.67834,0.67841,0.67834,0.67837,120300000.0
2006-09-12 14:09:00,0.67839,0.67845,0.67833,0.67845,52700000.0
2006-09-12 14:10:00,0.67845,0.67848,0.67839,0.67848,160399999.0
2006-09-12 14:11:00,0.6784,0.67846,0.6784,0.67843,108600000.0
2006-09-12 14:12:00,0.67843,0.67843,0.67836,0.67838,61599999.0
2006-09-12 14:13:00,0.67839,0.67843,0.67834,0.67843,174599999.0
2006-09-12 14:14:00,0.67841,0.67842,0.67837,0.67838,81499999.0
2006-09-12 14:15:00,0.6784,0.67845,0.67835,0.67835,148899998.0
2006-09-12 14:16:00,0.67833,0.67833,0.67828,0.67828,116200002.0
2006-09-12 14:17:00,0.67829,0.67837,0.67829,0.67837,18600000.0
2006-09-12 14:18:00,0.67841,0.67841,0.67825,0.67835,72300000.0
2006-09-12 14:19:00,0.67835,0.67835,0.67829,0.67833,178900000.0
2006-09-12 14:20:00,0.67835,0.67843,0.67832,0.67836,228800006.0
2006-09-12 14:21:00,0.67835,0.67837,0.67832,0.67835,106499999.0
2006-09-12 14:22:00,0.67836,0.67842,0.67833,0.67838,182799997.0
2006-09-12 14:23:00,0.6784,0.67841,0.67836,0.67837,186400001.0
2006-09-12 14:24:00,0.6783,0.67835,0.6783,0.67835,88500000.0
2006-09-12 14:25:00,0.67843,0.67843,0.67834,0.6784,263199999.0
2006-09-12 14:26:00,0.67844,0.67851,0.67844,0.6785,194200003.0
2006-09-12 14:27:00,0.67853,0.67853,0.67844,0.67848,210100002.0
2006-09-12 14:28:00,0.67851,0.67852,0.67837,0.67845,68300000.0
2006-09-12 14:29:00,0.67839,0.67851,0.67839,0.6785,67200001.0
2006-09-12 14:30:00,0.67842,0.67848,0.67834,0.67841,150500003.0
2006-09-12 14:31:00,0.67834,0.6784,0.67828,0.6784,113300001.0
2006-09-12 14:32:00,0.67826,0.6784,0.67826,0.6784,96400000.0
2006-09-12 14:33:00,0.67826,0.67826,0.67805,0.67826,78100001.0
2006-09-12 14:34:00,0.6779,0.67832,0.67777,0.67832,147600001.0
2006-09-12 14:35:00,0.67779,0.67813,0.67769,0.67769,145599999.0
2006-09-12 14:36:00,0.67743,0.67806,0.67735,0.67763,242800001.0
2006-09-12 14:37:00,0.67752,0.6776,0.67752,0.6776,93700003.0
2006-09-12 14:38:00,0.67763,0.67817,0.67763,0.67783,108100001.0
2006-09-12 14:39:00,0.6777,0.67773,0.67761,0.67773,127500002.0
2006-09-12 14:40:00,0.67775,0.67775,0.67761,0.67767,154099999.0
2006-09-12 14:41:00,0.67773,0.67782,0.67765,0.67782,227400002.0
2006-09-12 14:42:00,0.6778,0.6778,0.67769,0.67772,141300001.0
2006-09-12 14:43:00,0.67764,0.67825,0.67764,0.6779,244400000.0
2006-09-12 14:44:00,0.67783,0.67783,0.67774,0.67774,101299999.0
2006-09-12 14:45:00,0.67778,0.67784,0.67773,0.67773,216399998.0
2006-09-12 14:46:00,0.67779,0.67783,0.67777,0.67777,137800000.0
2006-09-12 14:47:00,0.67771,0.67772,0.67768,0.67772,127499997.0
2006-09-12 14:48:00,0.67779,0.67781,0.67779,0.67781,10400000.0
2006-09-12 14:49:00,0.67782,0.67783,0.67775,0.67783,160899999.0
2006-09-12 14:50:00,0.67782,0.67782,0.67774,0.67778,144800000.0
2006-09-12 14:51:00,0.67777,0.6779,0.67776,0.67789,106800002.0
2006-09-12 14:52:00,0.67786,0.67793,0.67785,0.67793,137200000.0
2006-09-12 14:53:00,0.67796,0.67803,0.67792,0.67803,158399999.0
2006-09-12 14:54:00,0.67803,0.67805,0.678,0.678,36700000.0
2006-09-12 14:55:00,0.67802,0.67829,0.67802,0.67829,210699997.0
2006-09-12 14:56:00,0.67824,0.67845,0.67821,0.67837,221300001.0
2006-09-12 14:57:00,0.67837,0.67842,0.67812,0.67812,56600001.0
2006-09-12 14:58:00,0.67809,0.67816,0.67801,0.67816,180500000.0
2006-09-12 14:59:00,0.67806,0.67806,0.678,0.67805,134100001.0
2006-09-12 15:00:00,0.678,0.67802,0.67798,0.67798,19900001.0
2006-09-12 15:01:00,0.67799,0.67808,0.67795,0.67808,132300001.0
2006-09-12 15:02:00,0.67807,0.67807,0.67796,0.67797,158400002.0
2006-09-12 15:03:00,0.67798,0.67802,0.67795,0.67795,129299999.0
2006-09-12 15:04:00,0.67794,0.67809,0.67794,0.67807,156099998.0
2006-09-12 15:05:00,0.678,0.67804,0.678,0.67804,61999999.0
2006-09-12 15:06:00,0.67804,0.6781,0.67804,0.67807,130300004.0
2006-09-12 15:07:00,0.67808,0.67808,0.678,0.67805,171700005.0
2006-09-12 15:08:00,0.67805,0.67808,0.67804,0.67808,170199998.0
2006-09-12 15:09:00,0.67808,0.67808,0.67795,0.67795,101200001.0
2006-09-12 15:10:00,0.678,0.67806,0.678,0.678,87100001.0
2006-09-12 15:11:00,0.678,0.67808,0.678,0.67808,28400000.0
2006-09-12 15:12:00,0.67807,0.67807,0.67804,0.67806,138300000.0
2006-09-12 15:13:00,0.67805,0.67807,0.67802,0.67802,151999998.0
2006-09-12 15:14:00,0.67803,0.67809,0.67803,0.67803,122800002.0
2006-09-12 15:15:00,0.67804,0.67811,0.67804,0.67807,72999999.0
2006-09-12 15:16:00,0.67796,0.67796,0.67788,0.67794,119000001.0
2006-09-12 15:17:00,0.67793,0.67795,0.67788,0.67792,101300000.0
2006-09-12 15:18:00,0.67782,0.67786,0.6778,0.67785,180500002.0
2006-09-12 15:19:00,0.67773,0.67784,0.67768,0.67784,175499997.0
2006-09-12 15:20:00,0.67785,0.67785,0.6777,0.67776,140399998.0
2006-09-12 15:21:00,0.67775,0.67775,0.67775,0.67775,18100001.0
2006-09-12 15:22:00,0.67766,0.67766,0.67762,0.67765,68500001.0
2006-09-12 15:23:00,0.67756,0.67771,0.67756,0.67771,106600002.0
2006-09-12 15:24:00,0.67773,0.67775,0.67772,0.67775,162900000.0
2006-09-12 15:25:00,0.67768,0.67776,0.67768,0.67773,137799999.0
2006-09-12 15:26:00,0.67784,0.67785,0.67772,0.67777,74500000.0
2006-09-12 15:27:00,0.67772,0.67777,0.67772,0.67777,202400002.0
2006-09-12 15:28:00,0.6778,0.6778,0.67774,0.67775,89199999.0
2006-09-12 15:29:00,0.67778,0.67778,0.67772,0.67773,182699999.0
2006-09-12 15:30:00,0.67769,0.67769,0.67762,0.67762,128299999.0
2006-09-12 15:31:00,0.67772,0.67775,0.67772,0.67775,118899999.0
2006-09-12 15:32:00,0.67771,0.67771,0.67762,0.67766,64700001.0
2006-09-12 15:33:00,0.67757,0.67757,0.67751,0.67755,124099998.0
2006-09-12 15:34:00,0.67759,0.67759,0.67742,0.67742,45500001.0
2006-09-12 15:35:00,0.67749,0.6775,0.67746,0.6775,71400000.0
2006-09-12 15:36:00,0.67749,0.67752,0.67744,0.67748,196999999.0
2006-09-12 15:37:00,0.67749,0.67756,0.67742,0.67742,79599999.0
2006-09-12 15:38:00,0.67747,0.67748,0.67735,0.67748,144400000.0
2006-09-12 15:39:00,0.67743,0.67744,0.67734,0.67743,176499994.0
2006-09-12 15:40:00,0.67746,0.67751,0.67738,0.67747,200499999.0
2006-09-12 15:41:00,0.67743,0.67747,0.67739,0.67743,179600002.0
2006-09-12 15:42:00,0.67746,0.67752,0.67739,0.67752,139199999.0
2006-09-12 15:43:00,0.67751,0.67759,0.67746,0.67746,200199997.0
2006-09-12 15:44:00,0.67746,0.67747,0.67745,0.67747,141600003.0
2006-09-12 15:45:00,0.67749,0.6775,0.67742,0.67748,171200000.0
2006-09-12 15:46:00,0.67743,0.67749,0.67741,0.67741,146100001.0
2006-09-12 15:47:00,0.6774,0.67742,0.67734,0.67738,246300006.0
2006-09-12 15:48:00,0.67738,0.67739,0.67732,0.67737,84800002.0
2006-09-12 15:49:00,0.67736,0.67749,0.67734,0.67745,112300002.0
2006-09-12 15:50:00,0.67748,0.67751,0.6774,0.6774,153699996.0
2006-09-12 15:51:00,0.67738,0.67741,0.67732,0.67737,147600000.0
2006-09-12 15:52:00,0.67725,0.6774,0.67725,0.67735,116000002.0
2006-09-12 15:53:00,0.6773,0.67733,0.67727,0.67732,196499998.0
2006-09-12 15:54:00,0.67735,0.67739,0.6773,0.67735,31900000.0
2006-09-12 15:55:00,0.67735,0.67735,0.67733,0.67733,126000001.0
2006-09-12 15:56:00,0.67733,0.67734,0.67727,0.6773,192700005.0
2006-09-12 15:57:00,0.6773,0.67736,0.6773,0.67736,25500001.0
2006-09-12 15:58:00,0.67735,0.67741,0.67731,0.67731,132999998.0
2006-09-12 15:59:00,0.67736,0.67741,0.67734,0.67741,106199999.0
2006-09-12 16:00:00,0.67735,0.67736,0.67719,0.67724,187799999.0
2006-09-12 16:01:00,0.67721,0.67737,0.67721,0.67737,291699998.0
2006-09-12 16:02:00,0.67738,0.67741,0.67733,0.67733,83999999.0
2006-09-12 16:03:00,0.6773,0.67737,0.67724,0.67737,139500001.0
2006-09-12 16:04:00,0.67741,0.67741,0.6773,0.67737,135900002.0
2006-09-12 16:05:00,0.67735,0.67743,0.67733,0.6774,247799994.0
2006-09-12 16:06:00,0.67739,0.67739,0.67731,0.67735,177899998.0
2006-09-12 16:07:00,0.6773,0.67732,0.67726,0.67732,130399998.0
2006-09-12 16:08:00,0.67733,0.67741,0.67733,0.67738,135900000.0
2006-09-12 16:09:00,0.67734,0.67741,0.67733,0.67736,214300001.0
2006-09-12 16:10:00,0.6773,0.67732,0.67727,0.67727,77999998.0
2006-09-12 16:11:00,0.67725,0.67727,0.6772,0.67727,59200002.0
2006-09-12 16:12:00,0.67723,0.67724,0.6772,0.6772,90200002.0
2006-09-12 16:13:00,0.67721,0.67721,0.67702,0.67702,120299998.0
2006-09-12 16:14:00,0.67711,0.67714,0.67709,0.67712,131100000.0
2006-09-12 16:15:00,0.6771,0.6771,0.67704,0.67705,104499999.0
2006-09-12 16:16:00,0.67705,0.67709,0.67703,0.67705,182599998.0
2006-09-12 16:17:00,0.67703,0.67709,0.67697,0.67702,100499998.0
2006-09-12 16:18:00,0.67702,0.67709,0.67701,0.67706,217199998.0
2006-09-12 16:19:00,0.67704,0.67704,0.67698,0.677,64600000.0
2006-09-12 16:20:00,0.677,0.6771,0.677,0.67707,136400001.0
2006-09-12 16:21:00,0.67707,0.67713,0.67702,0.67702,67899998.0
2006-09-12 16:22:00,0.67709,0.67712,0.67709,0.6771,89600001.0
2006-09-12 16:23:00,0.67703,0.67704,0.677,0.67704,68400001.0
2006-09-12 16:24:00,0.67703,0.67703,0.67688,0.67692,225899998.0
2006-09-12 16:25:00,0.67692,0.67695,0.67689,0.67694,159099998.0
2006-09-12 16:26:00,0.67685,0.6769,0.67679,0.67679,209999998.0
2006-09-12 16:27:00,0.67683,0.67686,0.67674,0.67685,174400001.0
2006-09-12 16:28:00,0.67687,0.6769,0.6768,0.67688,190499997.0
2006-09-12 16:29:00,0.67695,0.67695,0.67692,0.67695,96600001.0
2006-09-12 16:30:00,0.67689,0.67697,0.67688,0.67697,121300000.0
2006-09-12 16:31:00,0.67695,0.67701,0.67695,0.67697,112599998.0
2006-09-12 16:32:00,0.67693,0.67702,0.67693,0.67697,154199998.0
2006-09-12 16:33:00,0.67693,0.67696,0.67687,0.67695,217599996.0
2006-09-12 16:34:00,0.67693,0.67697,0.67682,0.67685,201100000.0
2006-09-12 16:35:00,0.67688,0.6769,0.67675,0.67675,136799996.0
2006-09-12 16:36:00,0.6767,0.67679,0.6767,0.67672,91399999.0
2006-09-12 16:37:00,0.67669,0.67679,0.67669,0.67677,112500002.0
2006-09-12 16:38:00,0.67682,0.67683,0.67677,0.67677,125300000.0
2006-09-12 16:39:00,0.67672,0.67681,0.67672,0.67681,95100003.0
2006-09-12 16:40:00,0.6768,0.67689,0.6768,0.67689,131099999.0
2006-09-12 16:41:00,0.67687,0.6769,0.67679,0.67687,222499997.0
2006-09-12 16:42:00,0.6768,0.6768,0.67674,0.67678,65600003.0
2006-09-12 16:43:00,0.6768,0.67683,0.67676,0.67677,117799999.0
2006-09-12 16:44:00,0.67672,0.6768,0.67672,0.67677,106299999.0
2006-09-12 16:45:00,0.6767,0.67673,0.6767,0.67673,126000002.0
2006-09-12 16:46:00,0.67677,0.67682,0.6767,0.67675,184700000.0
2006-09-12 16:47:00,0.67672,0.67672,0.6767,0.67671,65500001.0
2006-09-12 16:48:00,0.67673,0.67673,0.67667,0.67667,210999997.0
2006-09-12 16:49:00,0.67667,0.67671,0.67667,0.67668,112300002.0
2006-09-12 16:50:00,0.67671,0.67671,0.67654,0.67654,97599999.0
2006-09-12 16:51:00,0.67653,0.67653,0.67647,0.67652,53100000.0
2006-09-12 16:52:00,0.67653,0.67654,0.67645,0.67651,118800001.0
2006-09-12 16:53:00,0.67656,0.67663,0.67655,0.67663,159599998.0
2006-09-12 16:54:00,0.67662,0.67662,0.67651,0.67651,129299999.0
2006-09-12 16:55:00,0.67649,0.67658,0.67649,0.67656,235000000.0
2006-09-12 16:56:00,0.67648,0.67651,0.67646,0.6765,97699997.0
2006-09-12 16:57:00,0.67654,0.67655,0.67647,0.67655,239700005.0
2006-09-12 16:58:00,0.67656,0.6766,0.67656,0.6766,186600003.0
2006-09-12 16:59:00,0.67651,0.67651,0.67644,0.67644,13700000.0
2006-09-12 17:00:00,0.6764,0.67649,0.6764,0.6764,251500000.0
2006-09-12 17:01:00,0.67644,0.6765,0.67642,0.67646,172500003.0
2006-09-12 17:02:00,0.67644,0.67663,0.67644,0.67663,240400002.0
2006-09-12 17:03:00,0.67658,0.67658,0.67649,0.6765,191699997.0
2006-09-12 17:04:00,0.67653,0.67653,0.67643,0.67643,119399999.0
2006-09-12 17:05:00,0.67636,0.6765,0.67636,0.67649,277699999.0
2006-09-12 17:06:00,0.67655,0.67666,0.67655,0.67665,216699999.0
2006-09-12 17:07:00,0.67663,0.67665,0.67658,0.67665,253099995.0
2006-09-12 17:08:00,0.67661,0.67663,0.67659,0.67663,109199999.0
2006-09-12 17:09:00,0.67667,0.67673,0.67667,0.67671,67200000.0
2006-09-12 17:10:00,0.67676,0.67676,0.67666,0.6767,160399997.0
2006-09-12 17:11:00,0.67668,0.67671,0.67661,0.67666,185100003.0
2006-09-12 17:12:00,0.67669,0.67671,0.67669,0.67671,47499999.0
2006-09-12 17:13:00,0.67674,0.67679,0.67663,0.67675,110800001.0
2006-09-12 17:14:00,0.67675,0.67678,0.67673,0.67677,181000002.0
2006-09-12 17:15:00,0.67677,0.67682,0.67672,0.67681,194200000.0
2006-09-12 17:16:00,0.67685,0.67685,0.67677,0.67681,123700000.0
2006-09-12 17:17:00,0.6768,0.67684,0.67678,0.67682,175300005.0
2006-09-12 17:18:00,0.6768,0.6768,0.67671,0.67677,187900001.0
2006-09-12 17:19:00,0.67682,0.67689,0.67677,0.67677,174699997.0
2006-09-12 17:20:00,0.67686,0.67686,0.67682,0.67682,88900002.0
2006-09-12 17:21:00,0.67684,0.67684,0.67676,0.67679,201700000.0
2006-09-12 17:22:00,0.67684,0.67686,0.6768,0.67685,160500001.0
2006-09-12 17:23:00,0.67685,0.67691,0.67685,0.67689,258700000.0
2006-09-12 17:24:00,0.67695,0.67698,0.6769,0.67693,211399994.0
2006-09-12 17:25:00,0.67692,0.67708,0.67692,0.67708,102400003.0
2006-09-12 17:26:00,0.67712,0.67712,0.67699,0.67702,126299999.0
2006-09-12 17:27:00,0.67692,0.67701,0.67692,0.67699,195300002.0
2006-09-12 17:28:00,0.67701,0.67701,0.67697,0.67698,146900002.0
2006-09-12 17:29:00,0.67694,0.67698,0.67688,0.67698,102099998.0
2006-09-12 17:30:00,0.67703,0.67703,0.67692,0.67692,148299998.0
2006-09-12 17:31:00,0.67694,0.67701,0.67689,0.67699,196899997.0
2006-09-12 17:32:00,0.67704,0.67704,0.67697,0.67697,191700006.0
2006-09-12 17:33:00,0.67699,0.67699,0.67687,0.67687,52700000.0
2006-09-12 17:34:00,0.67692,0.67692,0.6769,0.67692,163699998.0
2006-09-12 17:35:00,0.67694,0.67694,0.67689,0.67694,145400000.0
2006-09-12 17:36:00,0.67695,0.67698,0.67693,0.67693,150899999.0
2006-09-12 17:37:00,0.67693,0.67695,0.67692,0.67692,126699999.0
2006-09-12 17:38:00,0.67688,0.67706,0.67688,0.67706,102199998.0
2006-09-12 17:39:00,0.67701,0.67703,0.67701,0.67702,75900001.0
2006-09-12 17:40:00,0.67701,0.67704,0.677,0.67704,169700003.0
2006-09-12 17:41:00,0.67707,0.6771,0.67699,0.67708,165000001.0
2006-09-12 17:42:00,0.67704,0.67705,0.67695,0.67695,55500000.0
2006-09-12 17:43:00,0.677,0.67702,0.67699,0.67702,78199999.0
2006-09-12 17:44:00,0.67702,0.67708,0.67702,0.67708,116499998.0
2006-09-12 17:45:00,0.67707,0.6772,0.67706,0.6772,237700003.0
2006-09-12 17:46:00,0.67722,0.67722,0.67708,0.67708,105400002.0
2006-09-12 17:47:00,0.6771,0.67714,0.67708,0.67714,143699999.0
2006-09-12 17:48:00,0.67715,0.67715,0.67715,0.67715,15100000.0
2006-09-12 17:49:00,0.67714,0.67714,0.67712,0.67712,75099999.0
2006-09-12 17:50:00,0.67704,0.6771,0.677,0.6771,83900001.0
2006-09-12 17:51:00,0.67706,0.67711,0.67706,0.67711,73500000.0
2006-09-12 17:52:00,0.67708,0.67708,0.67707,0.67707,27200000.0
2006-09-12 17:53:00,0.67705,0.6771,0.67704,0.67708,111600003.0
2006-09-12 17:54:00,0.6771,0.6771,0.67707,0.67708,186799997.0
2006-09-12 17:55:00,0.67705,0.67705,0.67701,0.67705,141500000.0
2006-09-12 17:56:00,0.67704,0.67704,0.67691,0.67691,93399997.0
2006-09-12 17:57:00,0.67692,0.67693,0.67692,0.67693,49500001.0
2006-09-12 17:58:00,0.6769,0.67692,0.6769,0.67692,89999997.0
2006-09-12 17:59:00,0.67694,0.67694,0.6769,0.67692,147000000.0
2006-09-12 18:00:00,0.67689,0.67692,0.6768,0.67692,138899997.0
2006-09-12 18:01:00,0.67694,0.67698,0.67692,0.67695,1254800003.0
2006-09-12 18:02:00,0.67693,0.67694,0.67685,0.67685,1399299991.0
2006-09-12 18:03:00,0.67685,0.67696,0.67685,0.67691,1863599992.0
2006-09-12 18:04:00,0.67688,0.67698,0.67685,0.67698,873399998.0
2006-09-12 18:05:00,0.67692,0.67695,0.67685,0.67692,1160399991.0
2006-09-12 18:06:00,0.67693,0.67695,0.6769,0.67695,1945600004.0
2006-09-12 18:09:00,0.67692,0.67697,0.67689,0.67693,929499982.0
2006-09-12 18:10:00,0.67695,0.67698,0.6769,0.6769,916600006.0
2006-09-12 18:11:00,0.6769,0.67698,0.67688,0.67698,928300006.0
2006-09-12 18:12:00,0.67693,0.67693,0.67686,0.67689,804399998.0
2006-09-12 18:13:00,0.67688,0.67695,0.67688,0.67688,966900000.0
2006-09-12 18:14:00,0.6769,0.67696,0.67687,0.67691,1465899997.0
2006-09-12 18:15:00,0.6769,0.6769,0.6768,0.6768,1256700005.0
2006-09-12 18:16:00,0.67682,0.67689,0.67679,0.67682,1256700005.0
2006-09-12 18:17:00,0.67683,0.6769,0.67681,0.67688,768600005.0
2006-09-12 18:18:00,0.67691,0.67693,0.67683,0.67693,995000010.0
2006-09-12 18:19:00,0.67693,0.67694,0.67683,0.67685,720099990.0
2006-09-12 18:20:00,0.67683,0.67688,0.67674,0.67688,496600001.0
2006-09-12 18:21:00,0.67685,0.67688,0.67677,0.67688,1018600005.0
2006-09-12 18:22:00,0.67693,0.67696,0.67684,0.67694,1246300002.0
2006-09-12 18:23:00,0.67693,0.67693,0.67679,0.67691,1309899996.0
2006-09-12 18:24:00,0.67687,0.67691,0.67682,0.67682,993899998.0
2006-09-12 18:25:00,0.67682,0.67689,0.67678,0.67682,838699999.0
2006-09-12 18:26:00,0.67685,0.67695,0.67685,0.6769,1131100001.0
2006-09-12 18:27:00,0.67688,0.67688,0.67672,0.67683,548100007.0
2006-09-12 18:28:00,0.67678,0.67686,0.67675,0.67686,643400000.0
2006-09-12 18:29:00,0.67683,0.67683,0.67674,0.67683,908000007.0
2006-09-12 18:30:00,0.67685,0.67688,0.67679,0.67684,835899990.0
2006-09-12 18:31:00,0.6768,0.67685,0.67674,0.67677,543400005.0
2006-09-12 18:32:00,0.67678,0.67684,0.67671,0.67671,661799996.0
2006-09-12 18:33:00,0.67673,0.67679,0.67672,0.67675,901499999.0
2006-09-12 18:34:00,0.67674,0.67675,0.67666,0.67668,835399994.0
2006-09-12 18:35:00,0.67671,0.67675,0.6767,0.67673,714700001.0
2006-09-12 18:36:00,0.67669,0.67674,0.67667,0.67674,103800000.0
2006-09-12 18:37:00,0.67672,0.67675,0.67667,0.67675,392600001.0
2006-09-12 18:38:00,0.67675,0.67684,0.67675,0.67681,363399994.0
2006-09-12 18:39:00,0.67683,0.67683,0.67675,0.67678,436499997.0
2006-09-12 18:40:00,0.67677,0.67677,0.67666,0.67672,489400002.0
2006-09-12 18:41:00,0.67672,0.67677,0.6767,0.67675,747200008.0
2006-09-12 18:42:00,0.67664,0.67689,0.67638,0.67639,424299998.0
2006-09-12 18:43:00,0.67672,0.67676,0.6767,0.67675,247599999.0
2006-09-12 18:44:00,0.67678,0.67678,0.67667,0.67668,792400005.0
2006-09-12 18:45:00,0.67668,0.67669,0.67662,0.67665,220900001.0
2006-09-12 18:46:00,0.67673,0.67673,0.67667,0.6767,153599997.0
2006-09-12 18:47:00,0.67673,0.67675,0.67671,0.67675,259500001.0
2006-09-12 18:48:00,0.67672,0.67677,0.67668,0.67672,319700002.0
2006-09-12 18:49:00,0.67665,0.67673,0.67665,0.6767,163800001.0
2006-09-12 18:50:00,0.67667,0.67675,0.67665,0.67675,122100001.0
2006-09-12 18:51:00,0.67678,0.67678,0.67673,0.67675,241600003.0
2006-09-12 18:52:00,0.67677,0.67677,0.67673,0.67675,345999996.0
2006-09-12 18:53:00,0.67675,0.67677,0.67667,0.67667,707599998.0
2006-09-12 18:54:00,0.67673,0.67675,0.6767,0.67675,224500003.0
2006-09-12 18:55:00,0.67672,0.67675,0.67667,0.67672,679299995.0
2006-09-12 18:56:00,0.67673,0.67678,0.67673,0.67673,336100001.0
2006-09-12 18:57:00,0.67675,0.67677,0.67672,0.67673,298200000.0
2006-09-12 18:58:00,0.6767,0.67675,0.6767,0.67672,961000004.0
2006-09-12 18:59:00,0.6767,0.6768,0.6767,0.6768,757599998.0
2006-09-12 19:00:00,0.6767,0.67682,0.67669,0.67682,574899998.0
2006-09-12 19:01:00,0.67685,0.67685,0.67685,0.67685,160499998.0
2006-09-12 19:02:00,0.67685,0.67685,0.67678,0.6768,536800007.0
2006-09-12 19:03:00,0.67681,0.6769,0.67681,0.6769,424300004.0
2006-09-12 19:04:00,0.67693,0.67693,0.67686,0.67686,322199997.0
2006-09-12 19:05:00,0.67682,0.67687,0.6768,0.67687,482899999.0
2006-09-12 19:06:00,0.67682,0.6769,0.6768,0.67682,670499995.0
2006-09-12 19:07:00,0.67686,0.67686,0.67678,0.67681,276999999.0
2006-09-12 19:08:00,0.67685,0.67685,0.67674,0.67675,821899995.0
2006-09-12 19:09:00,0.67673,0.67685,0.67672,0.67685,502999997.0
2006-09-12 19:10:00,0.67688,0.67688,0.6768,0.67685,409099996.0
2006-09-12 19:11:00,0.67682,0.67688,0.67677,0.67688,206099999.0
2006-09-12 19:12:00,0.67685,0.67685,0.6768,0.6768,216900004.0
2006-09-12 19:13:00,0.6768,0.67685,0.6768,0.67683,461899998.0
2006-09-12 19:14:00,0.67686,0.67686,0.67676,0.67682,196000002.0
2006-09-12 19:15:00,0.67683,0.67687,0.67677,0.67682,408900002.0
2006-09-12 19:16:00,0.67687,0.67692,0.67687,0.6769,278700002.0
2006-09-12 19:17:00,0.6769,0.6769,0.67686,0.6769,442400001.0
2006-09-12 19:18:00,0.67688,0.67695,0.67688,0.67695,135100001.0
2006-09-12 19:19:00,0.6769,0.67692,0.67683,0.67685,602600000.0
2006-09-12 19:20:00,0.67682,0.67685,0.67682,0.67682,292399999.0
2006-09-12 19:21:00,0.67681,0.67682,0.67677,0.67678,341800004.0
2006-09-12 19:22:00,0.67683,0.67693,0.67683,0.67685,260400000.0
2006-09-12 19:23:00,0.67682,0.67687,0.6768,0.67685,305699995.0
2006-09-12 19:24:00,0.67685,0.67688,0.67682,0.67688,171400003.0
2006-09-12 19:25:00,0.67687,0.67688,0.6768,0.67687,102900000.0
2006-09-12 19:26:00,0.67687,0.67687,0.67682,0.67682,429899999.0
2006-09-12 19:27:00,0.67681,0.67685,0.67678,0.67683,764199997.0
2006-09-12 19:28:00,0.67682,0.67688,0.67682,0.67688,207000003.0
2006-09-12 19:29:00,0.67685,0.67685,0.67678,0.67681,527300000.0
2006-09-12 19:30:00,0.67682,0.67682,0.67676,0.67678,755599997.0
2006-09-12 19:31:00,0.67681,0.67686,0.67675,0.67677,807199999.0
2006-09-12 19:32:00,0.67677,0.67682,0.67675,0.67682,430999999.0
2006-09-12 19:33:00,0.67678,0.67683,0.67676,0.67682,328299994.0
2006-09-12 19:34:00,0.67683,0.67685,0.67683,0.67685,338700000.0
2006-09-12 19:35:00,0.67685,0.67687,0.67682,0.67685,578899998.0
2006-09-12 19:36:00,0.67686,0.67686,0.67672,0.6768,584099999.0
2006-09-12 19:37:00,0.6768,0.6768,0.67674,0.67675,437400002.0
2006-09-12 19:38:00,0.67675,0.67677,0.67672,0.67673,123400000.0
2006-09-12 19:39:00,0.67665,0.67671,0.67665,0.67667,851099997.0
2006-09-12 19:40:00,0.67667,0.67673,0.67667,0.67667,707999995.0
2006-09-12 19:41:00,0.67672,0.67675,0.67668,0.67669,628299997.0
2006-09-12 19:42:00,0.67671,0.67675,0.67668,0.67671,246799998.0
2006-09-12 19:43:00,0.67674,0.67674,0.67671,0.67674,145500001.0
2006-09-12 19:44:00,0.67675,0.67675,0.6767,0.67671,393300003.0
2006-09-12 19:45:00,0.67673,0.67673,0.67665,0.67667,216600002.0
2006-09-12 19:46:00,0.67671,0.67675,0.67671,0.67672,273100006.0
2006-09-12 19:47:00,0.6767,0.67676,0.67668,0.67676,93299998.0
2006-09-12 19:48:00,0.67676,0.67676,0.67671,0.67671,153500001.0
2006-09-12 19:49:00,0.67667,0.67672,0.67667,0.6767,341600005.0
2006-09-12 19:50:00,0.67672,0.67677,0.6767,0.67671,395599994.0
2006-09-12 19:51:00,0.67673,0.67673,0.67665,0.6767,416299994.0
2006-09-12 19:52:00,0.6767,0.67677,0.6767,0.67671,167900000.0
2006-09-12 19:53:00,0.6767,0.67675,0.6767,0.67675,57300001.0
2006-09-12 19:54:00,0.67673,0.67674,0.67667,0.67674,139399999.0
2006-09-12 19:55:00,0.6768,0.67683,0.67678,0.67683,87800002.0
2006-09-12 19:56:00,0.67688,0.67692,0.67688,0.6769,77799999.0
2006-09-12 19:57:00,0.6769,0.67694,0.67683,0.67693,486199995.0
2006-09-12 19:58:00,0.67693,0.67703,0.67693,0.67694,223700001.0
2006-09-12 19:59:00,0.67689,0.677,0.67689,0.67699,462400000.0
2006-09-12 20:00:00,0.67706,0.67712,0.677,0.67708,98100002.0
2006-09-12 20:01:00,0.67708,0.67716,0.67707,0.67716,290599996.0
2006-09-12 20:02:00,0.67715,0.67715,0.67694,0.67694,203499998.0
2006-09-12 20:03:00,0.67692,0.67692,0.6768,0.67685,148400000.0
2006-09-12 20:04:00,0.67687,0.67698,0.67687,0.67698,103500000.0
2006-09-12 20:05:00,0.677,0.67702,0.67697,0.67697,136200002.0
2006-09-12 20:06:00,0.67691,0.67695,0.6769,0.67695,54500000.0
2006-09-12 20:07:00,0.67692,0.67693,0.67688,0.67693,130799999.0
2006-09-12 20:08:00,0.67693,0.67693,0.67681,0.67685,755600003.0
2006-09-12 20:09:00,0.67684,0.6769,0.67684,0.6769,197700002.0
2006-09-12 20:10:00,0.67688,0.67691,0.67682,0.67685,106800001.0
2006-09-12 20:11:00,0.67681,0.67681,0.67677,0.6768,228899998.0
2006-09-12 20:12:00,0.67682,0.67686,0.67675,0.67685,924400003.0
2006-09-12 20:13:00,0.67683,0.67685,0.67677,0.67683,417699998.0
2006-09-12 20:14:00,0.67684,0.67684,0.67677,0.67681,464100002.0
2006-09-12 20:15:00,0.67682,0.67688,0.67676,0.67677,850500006.0
2006-09-12 20:16:00,0.67676,0.67678,0.67672,0.67678,562399999.0
2006-09-12 20:17:00,0.6768,0.67683,0.67678,0.67683,155800004.0
2006-09-12 20:18:00,0.6768,0.6769,0.6768,0.6769,428499996.0
2006-09-12 20:19:00,0.67691,0.67691,0.67685,0.67688,477000004.0
2006-09-12 20:20:00,0.67695,0.67703,0.67695,0.67698,425700003.0
2006-09-12 20:21:00,0.67699,0.67704,0.67699,0.67704,114400002.0
2006-09-12 20:22:00,0.67702,0.67704,0.67698,0.67701,107400001.0
2006-09-12 20:23:00,0.67699,0.67703,0.67696,0.67696,481399994.0
2006-09-12 20:24:00,0.67691,0.67701,0.67691,0.67694,447799992.0
2006-09-12 20:25:00,0.67697,0.67709,0.67697,0.67701,422099997.0
2006-09-12 20:26:00,0.67701,0.67714,0.67701,0.67709,991699999.0
2006-09-12 20:27:00,0.67712,0.67715,0.6771,0.67711,316899991.0
2006-09-12 20:28:00,0.67712,0.67714,0.67701,0.67705,526200004.0
2006-09-12 20:29:00,0.6771,0.67722,0.6771,0.6772,557299998.0
2006-09-12 20:30:00,0.67722,0.67727,0.67716,0.67716,1783700003.0
2006-09-12 20:31:00,0.67714,0.67714,0.67698,0.67708,1191900006.0
2006-09-12 20:32:00,0.67713,0.67718,0.67708,0.67712,1868000005.0
2006-09-12 20:33:00,0.6771,0.67711,0.67705,0.67705,254000003.0
2006-09-12 20:34:00,0.67702,0.67704,0.67698,0.67698,457500000.0
2006-09-12 20:35:00,0.67701,0.67706,0.67699,0.67702,485799997.0
2006-09-12 20:36:00,0.67698,0.67698,0.67687,0.67692,316500004.0
2006-09-12 20:37:00,0.6769,0.67693,0.67687,0.67691,602100006.0
2006-09-12 20:38:00,0.6769,0.677,0.67689,0.6769,751999999.0
2006-09-12 20:39:00,0.67692,0.67698,0.6769,0.67697,522199998.0
2006-09-12 20:40:00,0.67698,0.67701,0.67694,0.67694,453400003.0
2006-09-12 20:41:00,0.67688,0.6769,0.67682,0.67688,350699999.0
2006-09-12 20:42:00,0.67688,0.67694,0.67688,0.67694,176800001.0
2006-09-12 20:43:00,0.67694,0.67695,0.67687,0.67689,546500003.0
2006-09-12 20:44:00,0.67694,0.67694,0.67687,0.67692,1094800006.0
2006-09-12 20:45:00,0.67694,0.67694,0.67687,0.67688,445000001.0
2006-09-12 20:46:00,0.67689,0.67689,0.67676,0.67676,182600000.0
2006-09-12 20:47:00,0.67675,0.67687,0.67675,0.67685,487299997.0
2006-09-12 20:48:00,0.67683,0.67688,0.67673,0.67673,929200009.0
2006-09-12 20:49:00,0.67674,0.67693,0.67674,0.67693,264499999.0
2006-09-12 20:50:00,0.67692,0.67692,0.67673,0.67686,1343100009.0
2006-09-12 20:51:00,0.67687,0.67692,0.67682,0.67682,411499998.0
2006-09-12 20:52:00,0.6769,0.6769,0.67675,0.67689,826700004.0
2006-09-12 20:53:00,0.67694,0.67694,0.67687,0.67691,804199999.0
2006-09-12 20:54:00,0.67697,0.67703,0.67694,0.677,701900005.0
2006-09-12 20:55:00,0.677,0.677,0.67695,0.67698,454800003.0
2006-09-12 20:56:00,0.677,0.67707,0.67694,0.67696,1148000000.0
2006-09-12 20:57:00,0.67697,0.67708,0.67693,0.677,1184900001.0
2006-09-12 20:58:00,0.677,0.6771,0.677,0.67705,661699999.0
2006-09-12 20:59:00,0.67705,0.67706,0.67695,0.67699,1592300003.0
2006-09-12 21:00:00,0.67702,0.67704,0.67694,0.67698,1633700000.0
2006-09-12 21:01:00,0.67695,0.67698,0.6769,0.67695,1256000014.0
2006-09-12 21:02:00,0.67695,0.67697,0.67683,0.67693,494899998.0
2006-09-12 21:03:00,0.67692,0.67698,0.6769,0.67692,717000000.0
2006-09-12 21:04:00,0.67692,0.67692,0.6769,0.67692,482900001.0
2006-09-12 21:05:00,0.6769,0.67695,0.67688,0.67693,775100002.0
2006-09-12 21:06:00,0.6769,0.67693,0.67688,0.6769,584300005.0
2006-09-12 21:07:00,0.6769,0.67701,0.6769,0.67699,213900005.0
2006-09-12 21:08:00,0.677,0.677,0.6769,0.6769,130099995.0
2006-09-12 21:09:00,0.67695,0.67695,0.67689,0.67691,330599999.0
2006-09-12 21:10:00,0.67694,0.67694,0.67687,0.67687,226999997.0
2006-09-12 21:11:00,0.67691,0.67698,0.67688,0.67698,251199996.0
2006-09-12 21:12:00,0.67694,0.677,0.67693,0.677,247700000.0
2006-09-12 21:13:00,0.67702,0.67707,0.677,0.67702,533800004.0
2006-09-12 21:14:00,0.67703,0.67703,0.6769,0.6769,651800007.0
2006-09-12 21:15:00,0.67688,0.67692,0.67687,0.67687,202599999.0
2006-09-12 21:16:00,0.67683,0.67687,0.6768,0.67687,302799997.0
2006-09-12 21:17:00,0.67688,0.67689,0.67683,0.67685,136599999.0
2006-09-12 21:18:00,0.67681,0.67689,0.67681,0.67689,176199998.0
2006-09-12 21:19:00,0.67686,0.67686,0.67677,0.6768,406399997.0
2006-09-12 21:20:00,0.67682,0.67685,0.67676,0.67682,988200004.0
2006-09-12 21:21:00,0.67685,0.67685,0.67676,0.67679,347400005.0
2006-09-12 21:22:00,0.67685,0.67687,0.67682,0.67687,544500005.0
2006-09-12 21:23:00,0.67685,0.67685,0.67682,0.67682,43700000.0
2006-09-12 21:24:00,0.67685,0.67685,0.67677,0.6768,245199996.0
2006-09-12 21:25:00,0.67675,0.67681,0.67669,0.6768,304799999.0
2006-09-12 21:26:00,0.67677,0.67679,0.67675,0.67677,155299998.0
2006-09-12 21:27:00,0.67681,0.67684,0.6768,0.6768,204699998.0
2006-09-12 21:28:00,0.67681,0.67683,0.67672,0.67675,278100000.0
2006-09-12 21:29:00,0.67672,0.67672,0.67669,0.67671,150199996.0
2006-09-12 21:30:00,0.67668,0.67675,0.67668,0.67673,163700000.0
2006-09-12 21:31:00,0.67674,0.67678,0.67673,0.67678,250100001.0
2006-09-12 21:32:00,0.67678,0.6768,0.67675,0.67676,477299999.0
2006-09-12 21:33:00,0.67677,0.67686,0.67675,0.67683,558700001.0
2006-09-12 21:34:00,0.67681,0.67682,0.67675,0.67677,649199998.0
2006-09-12 21:35:00,0.67681,0.67686,0.67678,0.67683,299200003.0
2006-09-12 21:36:00,0.67681,0.67683,0.6768,0.6768,107000001.0
2006-09-12 21:37:00,0.67683,0.67683,0.6767,0.67671,284400004.0
2006-09-12 21:38:00,0.67671,0.6768,0.67671,0.6768,107699998.0
2006-09-12 21:39:00,0.6767,0.67677,0.6767,0.67677,188200000.0
2006-09-12 21:40:00,0.67673,0.67679,0.67669,0.67672,261000000.0
2006-09-12 21:41:00,0.67675,0.67681,0.67675,0.67681,111000001.0
2006-09-12 21:42:00,0.67677,0.67683,0.67677,0.67683,184900001.0
2006-09-12 21:43:00,0.6768,0.67682,0.67673,0.67675,425500004.0
2006-09-12 21:44:00,0.67673,0.67675,0.6767,0.67675,474799999.0
2006-09-12 21:45:00,0.67674,0.67674,0.67671,0.67671,122900000.0
2006-09-12 21:46:00,0.67673,0.67675,0.67666,0.67675,318300002.0
2006-09-12 21:47:00,0.67675,0.67676,0.67671,0.67675,143499998.0
2006-09-12 21:48:00,0.67675,0.67675,0.6767,0.67673,116400002.0
2006-09-12 21:49:00,0.67671,0.67673,0.67666,0.67673,159499999.0
2006-09-12 21:50:00,0.67673,0.67675,0.6767,0.67675,289900000.0
2006-09-12 21:51:00,0.67675,0.67675,0.67672,0.67673,199900000.0
2006-09-12 21:52:00,0.67668,0.67675,0.67668,0.6767,97300000.0
2006-09-12 21:53:00,0.67675,0.67675,0.67673,0.67673,142200000.0
2006-09-12 21:54:00,0.67671,0.67671,0.6766,0.67665,350300001.0
2006-09-12 21:55:00,0.67671,0.67671,0.67665,0.67665,216200004.0
2006-09-12 21:56:00,0.67667,0.67669,0.67665,0.67668,221500005.0
2006-09-12 21:57:00,0.67671,0.67672,0.67663,0.67667,310800002.0
2006-09-12 21:58:00,0.67666,0.67669,0.67664,0.67669,78300000.0
2006-09-12 21:59:00,0.67668,0.67668,0.67657,0.67667,391700003.0
2006-09-12 22:00:00,0.67665,0.67665,0.6766,0.67663,329599994.0
2006-09-12 22:01:00,0.67665,0.67667,0.6766,0.67665,208000002.0
2006-09-12 22:02:00,0.67663,0.67666,0.67657,0.6766,319199992.0
2006-09-12 22:03:00,0.6766,0.6767,0.6766,0.67668,396500002.0
2006-09-12 22:04:00,0.67668,0.67669,0.67659,0.67664,219199999.0
2006-09-12 22:05:00,0.67659,0.67662,0.67655,0.67655,177100002.0
2006-09-12 22:06:00,0.67663,0.67663,0.67655,0.67655,153700003.0
2006-09-12 22:07:00,0.6765,0.67655,0.6765,0.67655,151799997.0
2006-09-12 22:08:00,0.67653,0.67655,0.6765,0.6765,205600001.0
2006-09-12 22:09:00,0.67652,0.67659,0.67652,0.67659,186500001.0
2006-09-12 22:10:00,0.67654,0.67662,0.6765,0.67655,157800001.0
2006-09-12 22:11:00,0.67654,0.67654,0.67647,0.67647,60600000.0
2006-09-12 22:12:00,0.67653,0.67655,0.6765,0.67653,273300004.0
2006-09-12 22:13:00,0.67652,0.67653,0.67652,0.67653,131700004.0
2006-09-12 22:14:00,0.67654,0.67659,0.67654,0.67659,49400001.0
2006-09-12 22:15:00,0.6766,0.67664,0.67655,0.67657,586199994.0
2006-09-12 22:16:00,0.67656,0.67658,0.6765,0.67655,674499993.0
2006-09-12 22:17:00,0.67658,0.67658,0.67657,0.67657,62799998.0
2006-09-12 22:18:00,0.67651,0.67659,0.67649,0.67659,228699999.0
2006-09-12 22:19:00,0.67663,0.67663,0.67651,0.67652,114700001.0
2006-09-12 22:20:00,0.67655,0.67657,0.67655,0.67655,52500001.0
2006-09-12 22:21:00,0.67653,0.67655,0.6765,0.6765,545300001.0
2006-09-12 22:22:00,0.67652,0.67655,0.6765,0.6765,459699998.0
2006-09-12 22:23:00,0.67646,0.6766,0.67644,0.67644,425999997.0
2006-09-12 22:24:00,0.67645,0.67653,0.67644,0.67651,162699997.0
2006-09-12 22:25:00,0.67649,0.67654,0.67646,0.67654,285100004.0
2006-09-12 22:26:00,0.67654,0.6766,0.67653,0.67653,238500003.0
2006-09-12 22:27:00,0.67654,0.67655,0.67653,0.67653,139099997.0
2006-09-12 22:28:00,0.67652,0.67655,0.6765,0.6765,218199998.0
2006-09-12 22:29:00,0.67655,0.67655,0.6765,0.6765,292000002.0
2006-09-12 22:30:00,0.67654,0.67658,0.67653,0.67653,104400005.0
2006-09-12 22:31:00,0.67653,0.67653,0.6765,0.6765,55100000.0
2006-09-12 22:32:00,0.67653,0.67653,0.6765,0.6765,292599998.0
2006-09-12 22:33:00,0.6765,0.67653,0.6765,0.67653,298399999.0
2006-09-12 22:34:00,0.67653,0.67653,0.6765,0.6765,288699998.0
2006-09-12 22:35:00,0.6765,0.67653,0.67645,0.67653,242999997.0
2006-09-12 22:36:00,0.67655,0.67657,0.67653,0.67655,101300003.0
2006-09-12 22:37:00,0.67654,0.67654,0.67647,0.67649,343799997.0
2006-09-12 22:38:00,0.67653,0.67653,0.67652,0.67652,25199999.0
2006-09-12 22:39:00,0.67651,0.67651,0.67646,0.67651,296699995.0
2006-09-12 22:40:00,0.67652,0.67657,0.67652,0.67657,336299997.0
2006-09-12 22:41:00,0.6766,0.67663,0.6766,0.67661,204999999.0
2006-09-12 22:42:00,0.67652,0.6766,0.67647,0.67647,370299997.0
2006-09-12 22:43:00,0.67649,0.6765,0.67649,0.6765,43999999.0
2006-09-12 22:44:00,0.67653,0.67653,0.67647,0.67653,168300001.0
2006-09-12 22:45:00,0.67656,0.67656,0.67645,0.67646,144399998.0
2006-09-12 22:46:00,0.6765,0.67654,0.6765,0.6765,166100003.0
2006-09-12 22:47:00,0.67651,0.67654,0.67642,0.67645,123100001.0
2006-09-12 22:48:00,0.67648,0.67657,0.67648,0.67648,194200003.0
2006-09-12 22:49:00,0.67657,0.67663,0.6765,0.67658,130200001.0
2006-09-12 22:50:00,0.67663,0.67664,0.67657,0.67657,62300001.0
2006-09-12 22:51:00,0.67659,0.6766,0.67655,0.67656,144499999.0
2006-09-12 22:52:00,0.6766,0.67661,0.67658,0.6766,144900002.0
2006-09-12 22:53:00,0.67657,0.67661,0.67652,0.67661,78199999.0
2006-09-12 22:54:00,0.67653,0.67658,0.67653,0.67653,239600000.0
2006-09-12 22:55:00,0.67653,0.67655,0.67653,0.67655,184400000.0
2006-09-12 22:56:00,0.67653,0.67653,0.67647,0.67652,77800003.0
2006-09-12 22:57:00,0.67651,0.6766,0.67651,0.6766,262100003.0
2006-09-12 22:58:00,0.67663,0.6767,0.67659,0.67665,430100002.0
2006-09-12 22:59:00,0.67659,0.67664,0.67634,0.67634,246399997.0
2006-09-12 23:00:00,0.6762,0.67656,0.6762,0.67647,109399999.0
2006-09-12 23:01:00,0.67648,0.67661,0.67648,0.6766,54299998.0
2006-09-12 23:02:00,0.67656,0.67656,0.67638,0.67654,104599998.0
2006-09-12 23:03:00,0.67658,0.67662,0.6765,0.67662,210800003.0
2006-09-12 23:04:00,0.67663,0.67663,0.67659,0.67661,238100002.0
2006-09-12 23:05:00,0.67659,0.6766,0.67651,0.67659,264299997.0
2006-09-12 23:06:00,0.67661,0.67673,0.67661,0.67673,134800004.0
2006-09-12 23:07:00,0.67666,0.67666,0.67666,0.67666,97500000.0
2006-09-12 23:08:00,0.67659,0.67669,0.67659,0.6766,64600001.0
2006-09-12 23:09:00,0.67662,0.67672,0.67661,0.67665,211800001.0
2006-09-12 23:10:00,0.67666,0.67671,0.67664,0.67667,138200000.0
2006-09-12 23:11:00,0.6767,0.67673,0.67663,0.67664,160300003.0
2006-09-12 23:12:00,0.67662,0.67668,0.6766,0.67668,149999996.0
2006-09-12 23:13:00,0.67661,0.67665,0.67661,0.67665,183099998.0
2006-09-12 23:14:00,0.6766,0.67661,0.67649,0.67649,107099997.0
2006-09-12 23:15:00,0.67651,0.67661,0.67651,0.6766,123199998.0
2006-09-12 23:16:00,0.67658,0.67672,0.6765,0.67668,125099999.0
2006-09-12 23:17:00,0.67677,0.6768,0.67664,0.67676,131700000.0
2006-09-12 23:18:00,0.67675,0.67685,0.67667,0.67667,153800002.0
2006-09-12 23:19:00,0.67672,0.67684,0.6767,0.6767,149199998.0
2006-09-12 23:20:00,0.67669,0.67673,0.67669,0.6767,155100002.0
2006-09-12 23:21:00,0.6767,0.67674,0.6767,0.67674,169399997.0
2006-09-12 23:22:00,0.67669,0.67681,0.67662,0.67672,138099996.0
2006-09-12 23:23:00,0.67675,0.67682,0.67673,0.67673,324400000.0
2006-09-12 23:24:00,0.67678,0.67687,0.67674,0.67674,170700004.0
2006-09-12 23:25:00,0.67676,0.67676,0.67666,0.67673,99799999.0
2006-09-12 23:26:00,0.67671,0.67679,0.6767,0.67677,139000001.0
2006-09-12 23:27:00,0.67669,0.67669,0.67644,0.67652,111000001.0
2006-09-12 23:28:00,0.67658,0.6766,0.67644,0.6766,101199998.0
2006-09-12 23:29:00,0.6766,0.67669,0.6766,0.6766,78200002.0
2006-09-12 23:30:00,0.67663,0.67668,0.67656,0.67658,216499999.0
2006-09-12 23:31:00,0.67657,0.67661,0.67648,0.67654,150800001.0
2006-09-12 23:32:00,0.67655,0.67657,0.67649,0.67655,104200002.0
2006-09-12 23:33:00,0.67659,0.67661,0.67657,0.67658,167699996.0
2006-09-12 23:34:00,0.67659,0.67665,0.67657,0.67657,27700000.0
2006-09-12 23:35:00,0.67661,0.67665,0.67656,0.67665,218300002.0
2006-09-12 23:36:00,0.67662,0.67662,0.6766,0.6766,86400002.0
2006-09-12 23:37:00,0.67662,0.67662,0.67657,0.67657,96700001.0
2006-09-12 23:38:00,0.67654,0.67663,0.67654,0.6766,135599998.0
2006-09-12 23:39:00,0.67665,0.67665,0.67659,0.6766,156999995.0
2006-09-12 23:40:00,0.6766,0.6766,0.67658,0.67658,57400001.0
2006-09-12 23:41:00,0.67658,0.67658,0.67647,0.67647,85500000.0
2006-09-12 23:42:00,0.67653,0.6766,0.67653,0.67656,125599999.0
2006-09-12 23:43:00,0.67651,0.67678,0.67651,0.67678,129899999.0
2006-09-12 23:44:00,0.67673,0.67673,0.67662,0.67665,79899998.0
2006-09-12 23:45:00,0.67669,0.67669,0.6766,0.6766,169999999.0
2006-09-12 23:46:00,0.67665,0.67665,0.67665,0.67665,24700001.0
2006-09-12 23:47:00,0.67663,0.67678,0.67663,0.67669,128799999.0
2006-09-12 23:48:00,0.67674,0.67681,0.67664,0.67666,120100002.0
2006-09-12 23:49:00,0.67668,0.67684,0.67663,0.67668,194300002.0
2006-09-12 23:50:00,0.6767,0.67677,0.6767,0.67676,123800000.0
2006-09-12 23:51:00,0.6767,0.67675,0.6767,0.67675,12700000.0
2006-09-12 23:52:00,0.67668,0.67675,0.67668,0.67675,69400001.0
2006-09-12 23:53:00,0.67669,0.6769,0.67656,0.67677,302699998.0
2006-09-12 23:54:00,0.67675,0.67675,0.67663,0.67668,121000003.0
2006-09-12 23:55:00,0.67675,0.67675,0.6767,0.67675,63200000.0
2006-09-12 23:56:00,0.67676,0.67676,0.67669,0.67672,220999999.0
2006-09-12 23:57:00,0.67673,0.67675,0.67667,0.67667,179700005.0
2006-09-12 23:58:00,0.67668,0.67668,0.67637,0.67637,16000000.0
2006-09-12 23:59:00,0.67661,0.67664,0.67661,0.67664,42700000.0
2006-09-13 00:00:00,0.67662,0.67678,0.67662,0.67675,196800002.0
2006-09-13 00:01:00,0.67671,0.67671,0.67653,0.67666,215300005.0
2006-09-13 00:02:00,0.6767,0.6767,0.67665,0.67665,59899999.0
2006-09-13 00:03:00,0.67665,0.67665,0.67665,0.67665,5600000.0
2006-09-13 00:04:00,0.67672,0.67687,0.67642,0.67648,206800000.0
2006-09-13 00:05:00,0.67647,0.67682,0.67646,0.67652,129600003.0
2006-09-13 00:06:00,0.67662,0.67665,0.67656,0.67663,153800001.0
2006-09-13 00:07:00,0.67659,0.6766,0.67648,0.67648,119400001.0
2006-09-13 00:08:00,0.67646,0.67649,0.67643,0.67643,172799997.0
2006-09-13 00:09:00,0.67653,0.67656,0.67652,0.67652,118200002.0
2006-09-13 00:10:00,0.67657,0.6766,0.67647,0.67647,136499999.0
2006-09-13 00:11:00,0.67653,0.67656,0.67653,0.67654,52599998.0
2006-09-13 00:12:00,0.67664,0.67668,0.67664,0.67668,66300001.0
2006-09-13 00:13:00,0.6767,0.6767,0.67667,0.67667,98200000.0
2006-09-13 00:14:00,0.67673,0.67673,0.67672,0.67672,45100000.0
2006-09-13 00:15:00,0.67675,0.67685,0.67675,0.67675,155100000.0
2006-09-13 00:16:00,0.67675,0.67682,0.67675,0.67677,58699998.0
2006-09-13 00:17:00,0.67678,0.67681,0.67671,0.6768,73400000.0
2006-09-13 00:18:00,0.67678,0.67683,0.67676,0.67683,138000002.0
2006-09-13 00:19:00,0.67683,0.67683,0.67674,0.67681,204300001.0
2006-09-13 00:20:00,0.67682,0.67685,0.67682,0.67685,54200000.0
2006-09-13 00:21:00,0.67685,0.67685,0.67682,0.67682,4800000.0
2006-09-13 00:22:00,0.67682,0.67694,0.67679,0.67694,34800001.0
2006-09-13 00:23:00,0.67695,0.677,0.67688,0.67688,109499999.0
2006-09-13 00:24:00,0.67685,0.67685,0.6768,0.67682,134100003.0
2006-09-13 00:25:00,0.67682,0.67685,0.6768,0.6768,70700002.0
2006-09-13 00:26:00,0.67685,0.67685,0.67682,0.67685,122900003.0
2006-09-13 00:27:00,0.67682,0.67682,0.67654,0.67667,130700003.0
2006-09-13 00:28:00,0.67683,0.67683,0.67673,0.67673,105800000.0
2006-09-13 00:29:00,0.67678,0.6768,0.6767,0.6767,148499996.0
2006-09-13 00:30:00,0.67682,0.67694,0.67682,0.67689,91200001.0
2006-09-13 00:31:00,0.67689,0.67689,0.67679,0.67679,137699998.0
2006-09-13 00:32:00,0.67677,0.67685,0.67676,0.67685,135900001.0
2006-09-13 00:33:00,0.6768,0.67685,0.6768,0.67685,120200002.0
2006-09-13 00:34:00,0.6768,0.67687,0.6768,0.67685,207599998.0
2006-09-13 00:35:00,0.6768,0.67705,0.6768,0.67705,163000000.0
2006-09-13 00:36:00,0.67699,0.67699,0.67696,0.67696,8000000.0
2006-09-13 00:37:00,0.67697,0.677,0.6769,0.6769,96800000.0
2006-09-13 00:38:00,0.67682,0.67682,0.67682,0.67682,35099999.0
2006-09-13 00:39:00,0.67684,0.67691,0.67684,0.67691,43800002.0
2006-09-13 00:40:00,0.67698,0.67702,0.67694,0.67699,127899999.0
2006-09-13 00:41:00,0.67697,0.67702,0.67686,0.67688,172500000.0
2006-09-13 00:42:00,0.67685,0.67689,0.67685,0.67689,42100002.0
2006-09-13 00:43:00,0.67677,0.67685,0.6767,0.67681,108700001.0
2006-09-13 00:44:00,0.67688,0.67688,0.6768,0.67683,93100000.0
2006-09-13 00:45:00,0.67683,0.67683,0.67675,0.67681,166899994.0
2006-09-13 00:46:00,0.67684,0.67684,0.67673,0.67674,94299999.0
2006-09-13 00:47:00,0.67674,0.67683,0.67674,0.67683,36300001.0
2006-09-13 00:48:00,0.6768,0.6768,0.67663,0.67663,118699997.0
2006-09-13 00:49:00,0.67671,0.67685,0.67664,0.67664,131700001.0
2006-09-13 00:50:00,0.67667,0.67669,0.6766,0.67661,105399997.0
2006-09-13 00:51:00,0.67667,0.67675,0.67659,0.67675,103799997.0
2006-09-13 00:52:00,0.67671,0.67671,0.67665,0.67665,101800000.0
2006-09-13 00:53:00,0.67671,0.67671,0.67667,0.67669,56500000.0
2006-09-13 00:54:00,0.6767,0.67671,0.67665,0.67665,149999995.0
2006-09-13 00:55:00,0.67667,0.6767,0.6766,0.67661,207499997.0
2006-09-13 00:56:00,0.67662,0.67667,0.67652,0.6766,210599997.0
2006-09-13 00:57:00,0.67666,0.6768,0.67666,0.67667,90000001.0
2006-09-13 00:58:00,0.67662,0.67665,0.67662,0.67665,34300000.0
2006-09-13 00:59:00,0.67667,0.6767,0.6766,0.67662,100200001.0
2006-09-13 01:00:00,0.6766,0.6766,0.67648,0.6765,170299997.0
2006-09-13 01:01:00,0.6765,0.67655,0.6765,0.67655,32700001.0
2006-09-13 01:02:00,0.67666,0.67666,0.67656,0.67657,162900001.0
2006-09-13 01:03:00,0.67654,0.6766,0.67651,0.67651,285700001.0
2006-09-13 01:04:00,0.67653,0.67656,0.67652,0.67656,135499998.0
2006-09-13 01:05:00,0.67653,0.67655,0.6765,0.67655,58000000.0
2006-09-13 01:06:00,0.67653,0.67655,0.67649,0.67655,138100001.0
2006-09-13 01:07:00,0.67654,0.67661,0.6765,0.6765,158900002.0
2006-09-13 01:08:00,0.67654,0.67671,0.67654,0.67661,195700001.0
2006-09-13 01:09:00,0.67658,0.67658,0.67649,0.67652,146700002.0
2006-09-13 01:10:00,0.67657,0.67663,0.67656,0.67658,172999998.0
2006-09-13 01:11:00,0.67665,0.67671,0.67665,0.67667,125799998.0
2006-09-13 01:12:00,0.67663,0.67668,0.67661,0.67663,171800000.0
2006-09-13 01:13:00,0.67661,0.67666,0.67657,0.67665,121600002.0
2006-09-13 01:14:00,0.6766,0.67661,0.67656,0.67661,53800000.0
2006-09-13 01:15:00,0.67658,0.67661,0.67655,0.67661,118100000.0
2006-09-13 01:16:00,0.67668,0.67679,0.67668,0.67677,136200001.0
2006-09-13 01:17:00,0.67677,0.67678,0.67672,0.67672,117600003.0
2006-09-13 01:18:00,0.67672,0.67685,0.67666,0.67685,128600001.0
2006-09-13 01:19:00,0.67688,0.67693,0.67685,0.67686,179000005.0
2006-09-13 01:20:00,0.67685,0.67685,0.6768,0.67685,241900002.0
2006-09-13 01:21:00,0.67684,0.67693,0.67684,0.67693,54200001.0
2006-09-13 01:22:00,0.67689,0.67692,0.67685,0.67688,161400002.0
2006-09-13 01:23:00,0.6769,0.6769,0.67686,0.6769,54600001.0
2006-09-13 01:24:00,0.67693,0.67695,0.67693,0.67695,55799998.0
2006-09-13 01:25:00,0.67688,0.67689,0.67687,0.67687,44000000.0
2006-09-13 01:26:00,0.67684,0.67694,0.67684,0.67685,120399999.0
2006-09-13 01:27:00,0.67692,0.67692,0.67685,0.67685,221499998.0
2006-09-13 01:28:00,0.67692,0.67693,0.67688,0.67688,79000000.0
2006-09-13 01:29:00,0.67691,0.67691,0.67683,0.6769,71900002.0
2006-09-13 01:30:00,0.6769,0.67691,0.67687,0.67691,95000000.0
2006-09-13 01:31:00,0.67687,0.67693,0.67683,0.67693,156300003.0
2006-09-13 01:32:00,0.67696,0.67702,0.67696,0.677,87700000.0
2006-09-13 01:33:00,0.67699,0.67699,0.67692,0.67692,23200000.0
2006-09-13 01:34:00,0.67693,0.67702,0.67693,0.67701,95000000.0
2006-09-13 01:35:00,0.67699,0.67699,0.67682,0.67682,123799998.0
2006-09-13 01:36:00,0.67682,0.67685,0.67682,0.67682,61699999.0
2006-09-13 01:37:00,0.67688,0.677,0.67688,0.67696,159200000.0
2006-09-13 01:38:00,0.67692,0.67696,0.67684,0.67691,207799994.0
2006-09-13 01:39:00,0.67695,0.67705,0.67692,0.67705,185899996.0
2006-09-13 01:40:00,0.67699,0.67699,0.67689,0.67693,156400001.0
2006-09-13 01:41:00,0.67693,0.67696,0.67692,0.67693,188200000.0
2006-09-13 01:42:00,0.67697,0.67698,0.67688,0.67691,178300000.0
2006-09-13 01:43:00,0.67695,0.67695,0.67693,0.67693,31300000.0
2006-09-13 01:44:00,0.67695,0.67695,0.6769,0.67692,138200000.0
2006-09-13 01:45:00,0.67697,0.67704,0.67694,0.67703,154399997.0
2006-09-13 01:46:00,0.67703,0.67703,0.67695,0.67698,122100000.0
2006-09-13 01:47:00,0.67704,0.67704,0.67702,0.67704,84600003.0
2006-09-13 01:48:00,0.67698,0.67703,0.67698,0.67703,166800000.0
2006-09-13 01:49:00,0.677,0.677,0.67693,0.67698,197100000.0
2006-09-13 01:50:00,0.67695,0.67701,0.6769,0.67691,207300002.0
2006-09-13 01:51:00,0.6769,0.67696,0.6769,0.67696,80700003.0
2006-09-13 01:52:00,0.67694,0.67694,0.6769,0.6769,51400000.0
2006-09-13 01:53:00,0.67688,0.67696,0.67686,0.67695,280000000.0
2006-09-13 01:54:00,0.6769,0.67692,0.67678,0.67682,65400000.0
2006-09-13 01:55:00,0.67684,0.67691,0.67684,0.67685,139500002.0
2006-09-13 01:56:00,0.67684,0.67693,0.67683,0.67685,149900003.0
2006-09-13 01:57:00,0.67682,0.67685,0.67682,0.67685,56600001.0
2006-09-13 01:58:00,0.6768,0.6768,0.67672,0.67677,190300000.0
2006-09-13 01:59:00,0.67683,0.67683,0.67676,0.67676,74899998.0
2006-09-13 02:00:00,0.67674,0.67684,0.67674,0.67678,85500002.0
2006-09-13 02:01:00,0.67684,0.67684,0.67673,0.67683,167999997.0
2006-09-13 02:02:00,0.67682,0.67683,0.67677,0.67677,200599993.0
2006-09-13 02:03:00,0.67678,0.67681,0.67675,0.67675,19900000.0
2006-09-13 02:04:00,0.67675,0.67675,0.67667,0.67675,108700002.0
2006-09-13 02:05:00,0.67677,0.67682,0.67673,0.67677,170199996.0
2006-09-13 02:06:00,0.67675,0.67681,0.67668,0.67669,164399999.0
2006-09-13 02:07:00,0.67677,0.67685,0.67674,0.67674,174800002.0
2006-09-13 02:08:00,0.67672,0.6768,0.6767,0.67677,108800002.0
2006-09-13 02:09:00,0.67685,0.67685,0.67679,0.67681,110400000.0
2006-09-13 02:10:00,0.67681,0.67683,0.6767,0.67683,71200000.0
2006-09-13 02:11:00,0.67681,0.67681,0.67679,0.67679,18800000.0
2006-09-13 02:12:00,0.6767,0.67672,0.6767,0.67672,23200000.0
2006-09-13 02:13:00,0.67668,0.67668,0.67652,0.67666,100100003.0
2006-09-13 02:14:00,0.67662,0.67669,0.6766,0.6766,141600000.0
2006-09-13 02:15:00,0.67676,0.67679,0.67669,0.67675,246800000.0
2006-09-13 02:16:00,0.6768,0.67689,0.67677,0.67681,145500000.0
2006-09-13 02:17:00,0.6768,0.67689,0.67677,0.67689,128700000.0
2006-09-13 02:18:00,0.67689,0.67715,0.67689,0.67715,149299998.0
2006-09-13 02:19:00,0.67717,0.6772,0.67717,0.67717,106499999.0
2006-09-13 02:20:00,0.67714,0.67722,0.67714,0.67716,184099999.0
2006-09-13 02:21:00,0.67713,0.67719,0.67713,0.67719,33500001.0
2006-09-13 02:22:00,0.67722,0.67723,0.67717,0.67719,63299999.0
2006-09-13 02:23:00,0.67715,0.67715,0.6771,0.67713,77200000.0
2006-09-13 02:24:00,0.67708,0.67709,0.67697,0.67709,64599999.0
2006-09-13 02:25:00,0.67723,0.67732,0.67716,0.67732,184099997.0
2006-09-13 02:26:00,0.67733,0.67733,0.67725,0.67725,83700002.0
2006-09-13 02:27:00,0.67721,0.67732,0.67721,0.67728,107499999.0
2006-09-13 02:28:00,0.6773,0.6773,0.6772,0.6772,196200001.0
2006-09-13 02:29:00,0.67722,0.67733,0.67722,0.67733,216500002.0
2006-09-13 02:30:00,0.6773,0.67734,0.67727,0.6773,184499998.0
2006-09-13 02:31:00,0.6773,0.67737,0.67727,0.67728,111200003.0
2006-09-13 02:32:00,0.67727,0.67733,0.67726,0.67733,79699999.0
2006-09-13 02:33:00,0.67722,0.67722,0.67698,0.67709,75500001.0
2006-09-13 02:34:00,0.67705,0.67723,0.67705,0.67723,147500002.0
2006-09-13 02:35:00,0.67726,0.67726,0.67715,0.67723,77200002.0
2006-09-13 02:36:00,0.67722,0.6773,0.67717,0.6773,204400005.0
2006-09-13 02:37:00,0.67731,0.67731,0.67725,0.67727,147000001.0
2006-09-13 02:38:00,0.67724,0.67731,0.67719,0.67731,127099997.0
2006-09-13 02:39:00,0.6773,0.6773,0.67721,0.67721,107899996.0
2006-09-13 02:40:00,0.67724,0.67732,0.67719,0.67732,80700001.0
2006-09-13 02:41:00,0.6773,0.67738,0.6773,0.67735,161400000.0
2006-09-13 02:42:00,0.67728,0.67728,0.67726,0.67728,78900002.0
2006-09-13 02:43:00,0.67726,0.67726,0.67717,0.67717,13200000.0
2006-09-13 02:44:00,0.67714,0.67719,0.67707,0.67713,187299997.0
2006-09-13 02:45:00,0.6771,0.67712,0.6771,0.67712,31600000.0
2006-09-13 02:46:00,0.67701,0.67704,0.67695,0.67704,139899999.0
2006-09-13 02:47:00,0.67701,0.67707,0.677,0.67707,268099997.0
2006-09-13 02:48:00,0.67705,0.67709,0.67704,0.67704,218199996.0
2006-09-13 02:49:00,0.67707,0.67709,0.67693,0.67697,99000001.0
2006-09-13 02:50:00,0.67693,0.67703,0.67693,0.67703,133300001.0
2006-09-13 02:51:00,0.67703,0.67703,0.677,0.67703,44500000.0
2006-09-13 02:52:00,0.67705,0.6771,0.677,0.677,81699996.0
2006-09-13 02:53:00,0.67697,0.67703,0.67695,0.67703,159699999.0
2006-09-13 02:54:00,0.67705,0.67707,0.67695,0.67695,192700003.0
2006-09-13 02:55:00,0.67692,0.67714,0.6769,0.67714,230499997.0
2006-09-13 02:56:00,0.67709,0.67709,0.67699,0.677,59300001.0
2006-09-13 02:57:00,0.67689,0.67715,0.67687,0.67715,246600003.0
2006-09-13 02:58:00,0.67716,0.67724,0.67705,0.67724,224499994.0
2006-09-13 02:59:00,0.67722,0.67724,0.67717,0.67722,19400000.0
2006-09-13 03:00:00,0.67725,0.67725,0.67723,0.67723,62400000.0
2006-09-13 03:01:00,0.6772,0.67725,0.6772,0.67722,136600004.0
2006-09-13 03:02:00,0.67723,0.67723,0.67717,0.67721,46200002.0
2006-09-13 03:03:00,0.67721,0.67724,0.67719,0.67722,188299999.0
2006-09-13 03:04:00,0.67723,0.67725,0.6772,0.6772,150300002.0
2006-09-13 03:05:00,0.67723,0.67726,0.67717,0.67723,246599998.0
2006-09-13 03:06:00,0.67725,0.67725,0.67718,0.67725,44800001.0
2006-09-13 03:07:00,0.6772,0.67725,0.6772,0.67725,121400003.0
2006-09-13 03:08:00,0.67718,0.67718,0.67708,0.67708,25500001.0
2006-09-13 03:09:00,0.67705,0.67705,0.677,0.677,128799997.0
2006-09-13 03:10:00,0.67709,0.67713,0.67705,0.67705,87200002.0
2006-09-13 03:11:00,0.67704,0.67717,0.67699,0.67699,165999996.0
2006-09-13 03:12:00,0.67709,0.67711,0.67698,0.67709,73699999.0
2006-09-13 03:13:00,0.67703,0.67703,0.6767,0.6767,173399996.0
2006-09-13 03:14:00,0.67669,0.67678,0.67665,0.67678,149199999.0
2006-09-13 03:15:00,0.67678,0.67685,0.67677,0.67685,51600000.0
2006-09-13 03:16:00,0.67684,0.67684,0.67675,0.67675,146699998.0
2006-09-13 03:17:00,0.67682,0.67687,0.67681,0.67685,69800000.0
2006-09-13 03:18:00,0.67682,0.67687,0.67671,0.67687,123100001.0
2006-09-13 03:19:00,0.67689,0.67691,0.67689,0.67691,83900002.0
2006-09-13 03:20:00,0.67692,0.67692,0.67685,0.67688,84500001.0
2006-09-13 03:21:00,0.67692,0.67696,0.67691,0.67695,224199997.0
2006-09-13 03:22:00,0.67695,0.677,0.67688,0.67698,282600001.0
2006-09-13 03:23:00,0.67692,0.67692,0.67692,0.67692,3500000.0
2006-09-13 03:24:00,0.67698,0.677,0.67692,0.67692,140600005.0
2006-09-13 03:25:00,0.67696,0.67698,0.67696,0.67698,15900000.0
2006-09-13 03:26:00,0.67702,0.67713,0.67699,0.67713,208399997.0
2006-09-13 03:27:00,0.67712,0.67712,0.67703,0.67703,61600001.0
2006-09-13 03:28:00,0.67703,0.67703,0.67703,0.67703,37500000.0
2006-09-13 03:29:00,0.67702,0.67704,0.67699,0.67704,175599995.0
2006-09-13 03:30:00,0.67698,0.67698,0.67696,0.67697,120099999.0
2006-09-13 03:31:00,0.67693,0.67701,0.6769,0.6769,138700002.0
2006-09-13 03:32:00,0.67691,0.67701,0.67691,0.67701,29500001.0
2006-09-13 03:33:00,0.67696,0.67702,0.67696,0.677,77300002.0
2006-09-13 03:34:00,0.67703,0.67703,0.67689,0.67691,209599997.0
2006-09-13 03:35:00,0.67701,0.67703,0.67695,0.67703,156100002.0
2006-09-13 03:36:00,0.67703,0.67704,0.67697,0.67704,209300000.0
2006-09-13 03:37:00,0.67707,0.67709,0.67698,0.67698,282300004.0
2006-09-13 03:38:00,0.67707,0.67711,0.67702,0.67702,223800003.0
2006-09-13 03:39:00,0.67704,0.67708,0.677,0.677,197399994.0
2006-09-13 03:40:00,0.67703,0.67713,0.67703,0.67703,137399999.0
2006-09-13 03:41:00,0.67703,0.67713,0.6767,0.67704,125399998.0
2006-09-13 03:42:00,0.67705,0.67705,0.67702,0.67705,220500000.0
2006-09-13 03:43:00,0.67703,0.67703,0.67702,0.67702,36599999.0
2006-09-13 03:44:00,0.67697,0.67697,0.67697,0.67697,39300001.0
2006-09-13 03:45:00,0.67703,0.67709,0.67703,0.67706,271700001.0
2006-09-13 03:46:00,0.67707,0.67711,0.67704,0.67704,149799997.0
2006-09-13 03:47:00,0.677,0.677,0.67697,0.67697,23800000.0
2006-09-13 03:48:00,0.67696,0.67704,0.67696,0.67704,49300001.0
2006-09-13 03:49:00,0.67703,0.67703,0.67692,0.67693,124600002.0
2006-09-13 03:50:00,0.67697,0.6771,0.67697,0.67705,144499996.0
2006-09-13 03:51:00,0.67705,0.67705,0.67692,0.67699,200199998.0
2006-09-13 03:52:00,0.67695,0.67707,0.67694,0.67697,169999999.0
2006-09-13 03:53:00,0.677,0.677,0.6769,0.6769,93100001.0
2006-09-13 03:54:00,0.67694,0.67703,0.67693,0.67703,96699998.0
2006-09-13 03:55:00,0.67703,0.67703,0.6769,0.6769,185199999.0
2006-09-13 03:56:00,0.67691,0.67703,0.67688,0.67688,161999997.0
2006-09-13 03:57:00,0.67699,0.67699,0.67697,0.67697,45600002.0
2006-09-13 03:58:00,0.6769,0.677,0.6769,0.67697,230799997.0
2006-09-13 03:59:00,0.67694,0.67702,0.67686,0.67699,115700004.0
2006-09-13 04:00:00,0.67702,0.67705,0.67698,0.67705,93900001.0
2006-09-13 04:01:00,0.677,0.67712,0.67698,0.67712,221099997.0
2006-09-13 04:02:00,0.67713,0.67715,0.6771,0.67712,239599997.0
2006-09-13 04:03:00,0.67717,0.67717,0.67712,0.67713,134800002.0
2006-09-13 04:04:00,0.67715,0.67715,0.67712,0.67713,101899999.0
2006-09-13 04:05:00,0.67712,0.67713,0.67705,0.67713,48000000.0
2006-09-13 04:06:00,0.67712,0.67712,0.67704,0.67704,78900002.0
2006-09-13 04:07:00,0.67707,0.67708,0.67707,0.67708,71900001.0
2006-09-13 04:08:00,0.67712,0.6772,0.67708,0.6772,164299998.0
2006-09-13 04:09:00,0.67722,0.67722,0.67718,0.67718,8800000.0
2006-09-13 04:10:00,0.67713,0.6772,0.67713,0.67714,131599996.0
2006-09-13 04:11:00,0.67718,0.67725,0.67718,0.6772,195800001.0
2006-09-13 04:12:00,0.6772,0.67724,0.67718,0.67724,153100001.0
2006-09-13 04:13:00,0.67724,0.67724,0.67711,0.67711,112399999.0
2006-09-13 04:14:00,0.67706,0.67706,0.67702,0.67702,17600000.0
2006-09-13 04:15:00,0.67703,0.67713,0.67703,0.67713,124599999.0
2006-09-13 04:16:00,0.67713,0.67715,0.67713,0.67715,24600000.0
2006-09-13 04:17:00,0.6771,0.67713,0.67705,0.67713,136300001.0
2006-09-13 04:18:00,0.67711,0.67711,0.67709,0.67709,30299999.0
2006-09-13 04:19:00,0.67705,0.67712,0.67704,0.67704,81300000.0
2006-09-13 04:20:00,0.67705,0.6771,0.67699,0.67702,293800005.0
2006-09-13 04:21:00,0.67707,0.67711,0.67698,0.67705,181899999.0
2006-09-13 04:22:00,0.67705,0.67711,0.67701,0.67701,143600002.0
2006-09-13 04:23:00,0.67708,0.67708,0.67708,0.67708,16700001.0
2006-09-13 04:24:00,0.677,0.67705,0.677,0.67705,110099996.0
2006-09-13 04:25:00,0.67705,0.6771,0.67699,0.67702,299399995.0
2006-09-13 04:26:00,0.67697,0.67705,0.67696,0.67705,100099999.0
2006-09-13 04:27:00,0.677,0.67711,0.677,0.67705,232300002.0
2006-09-13 04:28:00,0.67707,0.6771,0.67696,0.677,148400003.0
2006-09-13 04:29:00,0.67704,0.67711,0.67704,0.67705,168500001.0
2006-09-13 04:30:00,0.67705,0.67713,0.67705,0.6771,205200005.0
2006-09-13 04:31:00,0.67712,0.67713,0.67704,0.67712,134299999.0
2006-09-13 04:32:00,0.67715,0.67715,0.67712,0.67713,37599999.0
2006-09-13 04:33:00,0.67715,0.67715,0.67715,0.67715,21200001.0
2006-09-13 04:34:00,0.67712,0.67722,0.67711,0.67722,134200001.0
2006-09-13 04:35:00,0.67722,0.67722,0.67716,0.67722,100000001.0
2006-09-13 04:36:00,0.67725,0.67727,0.6772,0.67727,84499999.0
2006-09-13 04:37:00,0.67722,0.67728,0.67715,0.67715,96699998.0
2006-09-13 04:38:00,0.67713,0.67724,0.67712,0.67724,160599999.0
2006-09-13 04:39:00,0.67723,0.67732,0.67706,0.6772,257099997.0
2006-09-13 04:40:00,0.67723,0.67723,0.6772,0.6772,19900000.0
2006-09-13 04:41:00,0.6772,0.67722,0.67715,0.67715,66300000.0
2006-09-13 04:42:00,0.67714,0.67714,0.67707,0.67712,121400000.0
2006-09-13 04:43:00,0.67715,0.67719,0.67709,0.67715,84899999.0
2006-09-13 04:44:00,0.67715,0.67726,0.67715,0.67726,203600003.0
2006-09-13 04:45:00,0.67717,0.67727,0.67716,0.67726,188999999.0
2006-09-13 04:46:00,0.67723,0.67731,0.67717,0.67727,110400001.0
2006-09-13 04:47:00,0.67727,0.67733,0.67727,0.67733,106200000.0
2006-09-13 04:48:00,0.67732,0.67732,0.67724,0.67724,39800000.0
2006-09-13 04:49:00,0.6772,0.67721,0.67715,0.67717,116599999.0
2006-09-13 04:50:00,0.67713,0.67715,0.67708,0.67712,94900002.0
2006-09-13 04:51:00,0.67716,0.67718,0.67716,0.67718,39900001.0
2006-09-13 04:52:00,0.67719,0.67719,0.67718,0.67718,33500001.0
2006-09-13 04:53:00,0.67717,0.67725,0.67713,0.67716,204600000.0
2006-09-13 04:54:00,0.67717,0.67723,0.67717,0.67723,60699999.0
2006-09-13 04:55:00,0.67717,0.67729,0.67716,0.67716,49500000.0
2006-09-13 04:56:00,0.6772,0.67726,0.67715,0.67726,212200002.0
2006-09-13 04:57:00,0.67719,0.67724,0.67713,0.6772,82200001.0
2006-09-13 04:58:00,0.67722,0.67733,0.67722,0.67733,29600000.0
2006-09-13 04:59:00,0.67735,0.67735,0.67732,0.67732,87200001.0
2006-09-13 05:00:00,0.67728,0.67731,0.67727,0.67731,84800000.0
2006-09-13 05:01:00,0.6773,0.67737,0.6773,0.67733,92099999.0
2006-09-13 05:02:00,0.67724,0.67728,0.67712,0.67728,99000002.0
2006-09-13 05:03:00,0.67738,0.67738,0.67733,0.67738,118899997.0
2006-09-13 05:04:00,0.6773,0.67734,0.67722,0.67727,168400002.0
2006-09-13 05:05:00,0.67725,0.67725,0.67713,0.67713,7900000.0
2006-09-13 05:06:00,0.67718,0.6772,0.67718,0.6772,13500000.0
2006-09-13 05:07:00,0.67722,0.67733,0.67722,0.67724,153699998.0
2006-09-13 05:08:00,0.67726,0.67732,0.67726,0.67729,154300006.0
2006-09-13 05:09:00,0.6773,0.67736,0.67729,0.67731,130700002.0
2006-09-13 05:10:00,0.67717,0.67732,0.67716,0.67727,181600004.0
2006-09-13 05:11:00,0.67725,0.67732,0.67725,0.67729,81000002.0
2006-09-13 05:12:00,0.67733,0.67733,0.6772,0.67727,62900000.0
2006-09-13 05:13:00,0.67735,0.67735,0.6773,0.67735,165900004.0
2006-09-13 05:14:00,0.67733,0.67733,0.67722,0.67731,219800000.0
2006-09-13 05:15:00,0.67734,0.67734,0.67725,0.6773,191100004.0
2006-09-13 05:16:00,0.67734,0.67734,0.67725,0.6773,115199999.0
2006-09-13 05:17:00,0.67715,0.67732,0.67715,0.67728,40300000.0
2006-09-13 05:18:00,0.67718,0.6772,0.67718,0.67719,125300001.0
2006-09-13 05:19:00,0.67723,0.67723,0.67722,0.67722,21500000.0
2006-09-13 05:20:00,0.67722,0.67722,0.67722,0.67722,31500001.0
2006-09-13 05:21:00,0.67721,0.6773,0.67721,0.67723,95300001.0
2006-09-13 05:22:00,0.67721,0.67726,0.6772,0.67722,137500002.0
2006-09-13 05:23:00,0.67728,0.6773,0.67727,0.67727,93000000.0
2006-09-13 05:24:00,0.67724,0.67724,0.67714,0.67714,130800000.0
2006-09-13 05:25:00,0.67687,0.67735,0.67687,0.67733,151900000.0
2006-09-13 05:26:00,0.67721,0.67722,0.67715,0.67715,239799998.0
2006-09-13 05:27:00,0.67716,0.67716,0.67715,0.67715,23000000.0
2006-09-13 05:28:00,0.67702,0.67724,0.67702,0.67716,111700004.0
2006-09-13 05:29:00,0.67713,0.67713,0.67706,0.67711,106199998.0
2006-09-13 05:30:00,0.67711,0.67711,0.67702,0.67702,97200004.0
2006-09-13 05:31:00,0.677,0.67702,0.677,0.67702,23100000.0
2006-09-13 05:32:00,0.67722,0.67726,0.67699,0.67719,174399997.0
2006-09-13 05:33:00,0.677,0.67711,0.677,0.6771,183800000.0
2006-09-13 05:34:00,0.67708,0.67712,0.67705,0.6771,40600000.0
2006-09-13 05:35:00,0.67695,0.67717,0.67695,0.67717,85299999.0
2006-09-13 05:36:00,0.67715,0.67715,0.67706,0.67707,63100000.0
2006-09-13 05:37:00,0.67704,0.67709,0.67704,0.67705,86400000.0
2006-09-13 05:38:00,0.67705,0.67708,0.67705,0.67708,2300000.0
2006-09-13 05:39:00,0.67707,0.67707,0.67705,0.67705,28699999.0
2006-09-13 05:40:00,0.6771,0.6771,0.67703,0.67709,100500000.0
2006-09-13 05:41:00,0.67709,0.67709,0.67705,0.67709,77899999.0
2006-09-13 05:42:00,0.67706,0.67713,0.67705,0.67713,46500000.0
2006-09-13 05:43:00,0.67707,0.67712,0.67705,0.67711,168200002.0
2006-09-13 05:44:00,0.67716,0.67716,0.67709,0.67713,150899998.0
2006-09-13 05:45:00,0.67712,0.67715,0.67708,0.67708,64800000.0
2006-09-13 05:46:00,0.67716,0.67723,0.67715,0.67717,107400001.0
2006-09-13 05:47:00,0.6771,0.67718,0.6771,0.67715,397100004.0
2006-09-13 05:48:00,0.67713,0.67713,0.67713,0.67713,41699999.0
2006-09-13 05:49:00,0.67715,0.67718,0.6771,0.6771,140800001.0
2006-09-13 05:50:00,0.67715,0.67718,0.67715,0.67715,59899999.0
2006-09-13 05:51:00,0.6772,0.67725,0.67714,0.67725,84200002.0
2006-09-13 05:52:00,0.67723,0.67725,0.67718,0.67725,181099998.0
2006-09-13 05:53:00,0.67721,0.67722,0.67718,0.67718,46300000.0
2006-09-13 05:54:00,0.6772,0.67733,0.6772,0.67733,90900002.0
2006-09-13 05:55:00,0.67733,0.67733,0.67727,0.67727,22300000.0
2006-09-13 05:56:00,0.67726,0.67729,0.67726,0.67729,108400002.0
2006-09-13 05:57:00,0.67722,0.67728,0.67722,0.67725,177299997.0
2006-09-13 05:58:00,0.67725,0.67725,0.67725,0.67725,1800000.0
2006-09-13 05:59:00,0.67731,0.67731,0.67728,0.67728,53500000.0
2006-09-13 06:00:00,0.67729,0.67733,0.67719,0.67719,154400000.0
2006-09-13 06:01:00,0.67719,0.67719,0.67712,0.67712,87699999.0
2006-09-13 06:02:00,0.67722,0.67722,0.67722,0.67722,10600000.0
2006-09-13 06:03:00,0.67723,0.67724,0.67717,0.67717,77500000.0
2006-09-13 06:04:00,0.67717,0.6772,0.67717,0.6772,70400000.0
2006-09-13 06:05:00,0.67723,0.67725,0.67723,0.67725,12800000.0
2006-09-13 06:06:00,0.67718,0.67723,0.67715,0.67722,73400000.0
2006-09-13 06:07:00,0.67725,0.67725,0.6772,0.67725,180299997.0
2006-09-13 06:08:00,0.67725,0.67725,0.67725,0.67725,800000.0
2006-09-13 06:09:00,0.67724,0.67727,0.67716,0.67724,187100002.0
2006-09-13 06:10:00,0.67725,0.67725,0.67725,0.67725,59200001.0
2006-09-13 06:11:00,0.67728,0.67728,0.67719,0.67719,37099998.0
2006-09-13 06:12:00,0.67722,0.67724,0.67717,0.67717,86199998.0
2006-09-13 06:13:00,0.67728,0.67728,0.67726,0.67726,69600000.0
2006-09-13 06:14:00,0.67728,0.67731,0.67717,0.67718,141100001.0
2006-09-13 06:15:00,0.67718,0.67722,0.67715,0.67715,202099999.0
2006-09-13 06:16:00,0.6772,0.67723,0.67714,0.67723,170399999.0
2006-09-13 06:17:00,0.67723,0.67725,0.6772,0.67723,183299998.0
2006-09-13 06:18:00,0.6772,0.6772,0.6772,0.6772,10400000.0
2006-09-13 06:19:00,0.67727,0.6773,0.6771,0.67718,136999999.0
2006-09-13 06:20:00,0.67726,0.67728,0.67722,0.67723,251900001.0
2006-09-13 06:21:00,0.6772,0.67722,0.67718,0.67721,125199996.0
2006-09-13 06:22:00,0.67733,0.67742,0.67712,0.67727,238899997.0
2006-09-13 06:23:00,0.67726,0.67731,0.67726,0.67731,120300001.0
2006-09-13 06:24:00,0.67729,0.67729,0.67718,0.67722,206500001.0
2006-09-13 06:25:00,0.67719,0.67722,0.67715,0.67715,36700000.0
2006-09-13 06:26:00,0.67713,0.67723,0.67713,0.67721,168799998.0
2006-09-13 06:27:00,0.6772,0.67727,0.67716,0.67727,192200003.0
2006-09-13 06:28:00,0.67729,0.67729,0.67722,0.67722,29400000.0
2006-09-13 06:29:00,0.67727,0.67731,0.67727,0.6773,135100002.0
2006-09-13 06:30:00,0.67732,0.67732,0.67722,0.67726,106299999.0
2006-09-13 06:31:00,0.67722,0.67725,0.67719,0.67725,176800001.0
2006-09-13 06:32:00,0.67723,0.6773,0.67713,0.67724,238700004.0
2006-09-13 06:33:00,0.67732,0.67732,0.6772,0.67721,205800002.0
2006-09-13 06:34:00,0.6772,0.67723,0.6772,0.67723,38400001.0
2006-09-13 06:35:00,0.67723,0.67723,0.67722,0.67722,52899998.0
2006-09-13 06:36:00,0.67719,0.6773,0.67717,0.6772,204699997.0
2006-09-13 06:37:00,0.67729,0.67735,0.67724,0.67735,230900000.0
2006-09-13 06:38:00,0.67733,0.67736,0.67727,0.67727,128000005.0
2006-09-13 06:39:00,0.6773,0.67735,0.6773,0.67735,98899998.0
2006-09-13 06:40:00,0.6773,0.6774,0.6773,0.67738,122499996.0
2006-09-13 06:41:00,0.67732,0.67739,0.67732,0.67735,273499998.0
2006-09-13 06:42:00,0.67735,0.67739,0.67726,0.67739,129600000.0
2006-09-13 06:43:00,0.67733,0.67733,0.67733,0.67733,33500000.0
2006-09-13 06:44:00,0.67738,0.67742,0.67732,0.67732,127000004.0
2006-09-13 06:45:00,0.67694,0.67729,0.67691,0.6772,247699996.0
2006-09-13 06:46:00,0.67735,0.6774,0.67729,0.6773,221399994.0
2006-09-13 06:47:00,0.67734,0.67742,0.67726,0.67727,269899999.0
2006-09-13 06:48:00,0.67725,0.67731,0.67725,0.67731,28100001.0
2006-09-13 06:49:00,0.67735,0.67735,0.67735,0.67735,8000000.0
2006-09-13 06:50:00,0.67732,0.67735,0.67732,0.67735,44700001.0
2006-09-13 06:51:00,0.67729,0.67729,0.67721,0.67721,3400000.0
2006-09-13 06:52:00,0.67724,0.6773,0.67721,0.67723,79800001.0
2006-09-13 06:53:00,0.6772,0.67731,0.6772,0.67725,118299999.0
2006-09-13 06:54:00,0.67729,0.6773,0.67729,0.6773,48499999.0
2006-09-13 06:55:00,0.6773,0.6773,0.67717,0.67717,60900001.0
2006-09-13 06:56:00,0.67709,0.67711,0.67704,0.67704,165700001.0
2006-09-13 06:57:00,0.677,0.677,0.677,0.677,43799999.0
2006-09-13 06:58:00,0.67715,0.67724,0.67701,0.67716,240199999.0
2006-09-13 06:59:00,0.67707,0.67724,0.67707,0.67724,39899999.0
2006-09-13 07:00:00,0.67725,0.67728,0.67716,0.67728,176700002.0
2006-09-13 07:01:00,0.67727,0.6773,0.67727,0.67727,143399998.0
2006-09-13 07:02:00,0.67729,0.67734,0.67728,0.67728,96299999.0
2006-09-13 07:03:00,0.6773,0.67735,0.6773,0.67733,126000002.0
2006-09-13 07:04:00,0.67729,0.67736,0.67729,0.67736,25600000.0
2006-09-13 07:05:00,0.67735,0.67735,0.6773,0.67731,114799998.0
2006-09-13 07:06:00,0.67731,0.67733,0.67723,0.67726,168700001.0
2006-09-13 07:07:00,0.67724,0.67729,0.67719,0.67729,25400000.0
2006-09-13 07:08:00,0.67734,0.67741,0.67734,0.67734,49900001.0
2006-09-13 07:09:00,0.67732,0.67735,0.67732,0.67735,37500000.0
2006-09-13 07:10:00,0.67734,0.67739,0.67728,0.67729,162700002.0
2006-09-13 07:11:00,0.67733,0.67735,0.67732,0.67735,124600000.0
2006-09-13 07:12:00,0.6773,0.6773,0.6773,0.6773,9500000.0
2006-09-13 07:13:00,0.67733,0.67738,0.67733,0.67735,44500002.0
2006-09-13 07:14:00,0.67733,0.67734,0.67724,0.67727,121400004.0
2006-09-13 07:15:00,0.6773,0.6773,0.67728,0.6773,143300003.0
2006-09-13 07:16:00,0.6773,0.6773,0.67728,0.6773,119500003.0
2006-09-13 07:17:00,0.6772,0.6772,0.67709,0.67714,95600002.0
2006-09-13 07:18:00,0.67727,0.67727,0.67723,0.67723,147200001.0
2006-09-13 07:19:00,0.6772,0.6773,0.6772,0.6773,132200000.0
2006-09-13 07:20:00,0.67731,0.67731,0.67721,0.67721,168299993.0
2006-09-13 07:21:00,0.67733,0.67733,0.67729,0.67731,33500000.0
2006-09-13 07:22:00,0.67735,0.67737,0.67735,0.67737,125399997.0
2006-09-13 07:23:00,0.67729,0.67729,0.67726,0.67726,35900000.0
2006-09-13 07:24:00,0.67716,0.67721,0.67716,0.67721,54299998.0
2006-09-13 07:25:00,0.67725,0.67728,0.67725,0.67728,5600000.0
2006-09-13 07:26:00,0.67731,0.67733,0.67729,0.6773,186799997.0
2006-09-13 07:27:00,0.67733,0.67733,0.67727,0.67727,65600003.0
2006-09-13 07:28:00,0.6773,0.6773,0.67727,0.67728,33799999.0
2006-09-13 07:29:00,0.67724,0.67724,0.67694,0.67695,73400000.0
2006-09-13 07:30:00,0.67691,0.67693,0.67683,0.67683,173000002.0
2006-09-13 07:31:00,0.67701,0.67701,0.67699,0.67699,96700000.0
2006-09-13 07:32:00,0.67702,0.67709,0.67692,0.67692,126199999.0
2006-09-13 07:33:00,0.677,0.6771,0.677,0.67705,78299999.0
2006-09-13 07:34:00,0.67699,0.67705,0.67694,0.67697,313099994.0
2006-09-13 07:35:00,0.67693,0.67693,0.67682,0.67683,93700001.0
2006-09-13 07:36:00,0.67685,0.67691,0.67685,0.67688,98699998.0
2006-09-13 07:37:00,0.67692,0.67703,0.67692,0.67703,213399998.0
2006-09-13 07:38:00,0.67695,0.67704,0.67695,0.67704,132800003.0
2006-09-13 07:39:00,0.677,0.67702,0.67694,0.67694,103400000.0
2006-09-13 07:40:00,0.67692,0.67696,0.67687,0.67693,144300002.0
2006-09-13 07:41:00,0.67693,0.677,0.67687,0.67697,98699999.0
2006-09-13 07:42:00,0.67695,0.677,0.67689,0.67698,267399998.0
2006-09-13 07:43:00,0.67696,0.67705,0.67693,0.67695,79800001.0
2006-09-13 07:44:00,0.67693,0.677,0.67693,0.677,40600000.0
2006-09-13 07:45:00,0.67698,0.67699,0.67698,0.67698,83800000.0
2006-09-13 07:46:00,0.67707,0.6771,0.67699,0.677,150099997.0
2006-09-13 07:47:00,0.67703,0.67703,0.67698,0.67703,72500001.0
2006-09-13 07:48:00,0.67705,0.67721,0.67705,0.67718,91899998.0
2006-09-13 07:49:00,0.6771,0.67719,0.6771,0.67715,92200000.0
2006-09-13 07:50:00,0.67718,0.67718,0.67702,0.67702,141199995.0
2006-09-13 07:51:00,0.67715,0.67724,0.67706,0.67706,162400002.0
2006-09-13 07:52:00,0.6771,0.6772,0.6771,0.67714,108300003.0
2006-09-13 07:53:00,0.67717,0.67717,0.67705,0.67705,117999998.0
2006-09-13 07:54:00,0.67704,0.67719,0.67702,0.67719,128600001.0
2006-09-13 07:55:00,0.67716,0.67716,0.67709,0.67714,95000000.0
2006-09-13 07:56:00,0.67708,0.67723,0.67705,0.67723,229800002.0
2006-09-13 07:57:00,0.67718,0.67721,0.67707,0.67708,105300005.0
2006-09-13 07:58:00,0.67708,0.67717,0.67706,0.67717,150700001.0
2006-09-13 07:59:00,0.67715,0.67715,0.67712,0.67712,12200000.0
2006-09-13 08:00:00,0.67703,0.67724,0.67703,0.67718,168800003.0
2006-09-13 08:01:00,0.67723,0.67723,0.67715,0.6772,61500001.0
2006-09-13 08:02:00,0.67715,0.67715,0.67708,0.67712,121900003.0
2006-09-13 08:03:00,0.677,0.67715,0.67698,0.67715,79600000.0
2006-09-13 08:04:00,0.67709,0.67721,0.67709,0.67717,168599999.0
2006-09-13 08:05:00,0.6771,0.67714,0.67709,0.67709,63199999.0
2006-09-13 08:06:00,0.67707,0.67717,0.67706,0.67717,79899998.0
2006-09-13 08:07:00,0.67722,0.67723,0.67716,0.67719,227599996.0
2006-09-13 08:08:00,0.67722,0.67722,0.67718,0.67718,35600000.0
2006-09-13 08:09:00,0.67722,0.67728,0.67722,0.67728,28600001.0
2006-09-13 08:10:00,0.67735,0.67735,0.67732,0.67735,94300000.0
2006-09-13 08:11:00,0.67731,0.67734,0.67727,0.67732,197399998.0
2006-09-13 08:12:00,0.67737,0.67737,0.6773,0.67735,125499999.0
2006-09-13 08:13:00,0.67733,0.67733,0.67724,0.67724,71799999.0
2006-09-13 08:14:00,0.67727,0.67732,0.67727,0.67732,70100000.0
2006-09-13 08:15:00,0.67727,0.67727,0.67717,0.67719,127699999.0
2006-09-13 08:16:00,0.6772,0.67721,0.67715,0.67717,84500001.0
2006-09-13 08:17:00,0.67717,0.67717,0.6771,0.67717,111000002.0
2006-09-13 08:18:00,0.67715,0.67715,0.67715,0.67715,54200000.0
2006-09-13 08:19:00,0.67709,0.67721,0.67709,0.67712,172500000.0
2006-09-13 08:20:00,0.67713,0.67713,0.67707,0.67711,137500002.0
2006-09-13 08:21:00,0.6771,0.67723,0.67709,0.67712,192700001.0
2006-09-13 08:22:00,0.67719,0.67722,0.67719,0.67722,99600002.0
2006-09-13 08:23:00,0.67725,0.67725,0.67725,0.67725,12900000.0
2006-09-13 08:24:00,0.67725,0.67734,0.67725,0.67734,222899999.0
2006-09-13 08:25:00,0.67728,0.67737,0.67728,0.67737,34400000.0
2006-09-13 08:26:00,0.67738,0.67745,0.67737,0.67745,285300001.0
2006-09-13 08:27:00,0.67735,0.67735,0.67717,0.67729,97299998.0
2006-09-13 08:28:00,0.67727,0.67727,0.67721,0.67725,98300001.0
2006-09-13 08:29:00,0.6772,0.67721,0.67709,0.67721,141700001.0
2006-09-13 08:30:00,0.67724,0.67731,0.67722,0.67723,101199998.0
2006-09-13 08:31:00,0.67716,0.67723,0.67711,0.67719,258699993.0
2006-09-13 08:32:00,0.67721,0.67725,0.67718,0.67725,132200000.0
2006-09-13 08:33:00,0.67724,0.67724,0.67713,0.67713,167499998.0
2006-09-13 08:34:00,0.67712,0.67719,0.67711,0.67719,131399999.0
2006-09-13 08:35:00,0.67721,0.67724,0.67711,0.67717,154500002.0
2006-09-13 08:36:00,0.67717,0.67723,0.67715,0.67721,172800002.0
2006-09-13 08:37:00,0.67718,0.67718,0.67706,0.67715,36700000.0
2006-09-13 08:38:00,0.67717,0.67722,0.67716,0.67716,140700002.0
2006-09-13 08:39:00,0.67708,0.67722,0.67708,0.67719,144199999.0
2006-09-13 08:40:00,0.67709,0.67709,0.67702,0.67705,115900002.0
2006-09-13 08:41:00,0.67702,0.67704,0.67695,0.67704,81500000.0
2006-09-13 08:42:00,0.67696,0.67711,0.67696,0.67705,296600003.0
2006-09-13 08:43:00,0.67711,0.67712,0.67706,0.67706,152600001.0
2006-09-13 08:44:00,0.67706,0.67715,0.67701,0.67715,102700000.0
2006-09-13 08:45:00,0.67708,0.6771,0.67708,0.6771,154999996.0
2006-09-13 08:46:00,0.6771,0.67713,0.67702,0.67713,44800001.0
2006-09-13 08:47:00,0.67711,0.67711,0.67703,0.67703,113400001.0
2006-09-13 08:48:00,0.67699,0.67699,0.67699,0.67699,12000000.0
2006-09-13 08:49:00,0.67697,0.67703,0.67691,0.67695,192500001.0
2006-09-13 08:50:00,0.67697,0.67703,0.67697,0.67698,140400000.0
2006-09-13 08:51:00,0.677,0.67702,0.67695,0.67697,261299994.0
2006-09-13 08:52:00,0.67694,0.67706,0.67694,0.67706,112100000.0
2006-09-13 08:53:00,0.67703,0.67703,0.67699,0.677,232800003.0
2006-09-13 08:54:00,0.677,0.67709,0.677,0.67704,154000000.0
2006-09-13 08:55:00,0.6771,0.6771,0.67704,0.67707,124600000.0
2006-09-13 08:56:00,0.677,0.67707,0.677,0.67705,54000000.0
2006-09-13 08:57:00,0.67698,0.67698,0.67691,0.67692,151900003.0
2006-09-13 08:58:00,0.67701,0.67703,0.67694,0.67694,187400002.0
2006-09-13 08:59:00,0.67692,0.67696,0.67692,0.67693,158900003.0
2006-09-13 09:00:00,0.6769,0.6769,0.67685,0.67689,92299999.0
2006-09-13 09:01:00,0.67686,0.67693,0.67679,0.67685,138300005.0
2006-09-13 09:02:00,0.67683,0.67683,0.67675,0.67675,117000001.0
2006-09-13 09:03:00,0.67677,0.67681,0.67668,0.6767,142000001.0
2006-09-13 09:04:00,0.67677,0.67681,0.67677,0.67678,179400000.0
2006-09-13 09:05:00,0.67681,0.67684,0.67677,0.67678,78000002.0
2006-09-13 09:06:00,0.67678,0.67678,0.67664,0.67664,61600002.0
2006-09-13 09:07:00,0.67668,0.67674,0.67668,0.67668,203300002.0
2006-09-13 09:08:00,0.6767,0.67682,0.6767,0.67671,230299998.0
2006-09-13 09:09:00,0.67678,0.67681,0.67678,0.6768,115699995.0
2006-09-13 09:10:00,0.67683,0.67685,0.6768,0.67685,155799998.0
2006-09-13 09:11:00,0.67685,0.67687,0.67682,0.67685,203400000.0
2006-09-13 09:12:00,0.67683,0.67683,0.67682,0.67682,43300000.0
2006-09-13 09:13:00,0.67682,0.67682,0.67682,0.67682,12700000.0
2006-09-13 09:14:00,0.67683,0.67683,0.67674,0.67683,135700001.0
2006-09-13 09:15:00,0.67681,0.67684,0.67677,0.67684,50400000.0
2006-09-13 09:16:00,0.67681,0.67683,0.67676,0.67679,101099999.0
2006-09-13 09:17:00,0.67674,0.6768,0.67673,0.67675,134200001.0
2006-09-13 09:18:00,0.67677,0.67683,0.67675,0.67683,63900000.0
2006-09-13 09:19:00,0.67681,0.67681,0.67676,0.67676,34200000.0
2006-09-13 09:20:00,0.67677,0.67678,0.67677,0.67678,12000000.0
2006-09-13 09:21:00,0.67685,0.67693,0.6768,0.67693,199399998.0
2006-09-13 09:22:00,0.67693,0.67695,0.67686,0.67695,124400001.0
2006-09-13 09:23:00,0.67693,0.67694,0.67687,0.67694,171000002.0
2006-09-13 09:24:00,0.67693,0.67693,0.67683,0.67688,96699999.0
2006-09-13 09:25:00,0.67692,0.67692,0.67677,0.67677,173099999.0
2006-09-13 09:26:00,0.67681,0.67683,0.67674,0.67674,213599998.0
2006-09-13 09:27:00,0.67677,0.67683,0.67674,0.67674,170600001.0
2006-09-13 09:28:00,0.67671,0.67671,0.67666,0.67671,152500004.0
2006-09-13 09:29:00,0.67671,0.67674,0.67667,0.67674,164699999.0
2006-09-13 09:30:00,0.67672,0.67672,0.6766,0.6766,152299998.0
2006-09-13 09:31:00,0.67656,0.6766,0.67649,0.67654,201700002.0
2006-09-13 09:32:00,0.67655,0.6766,0.67653,0.67656,229000002.0
2006-09-13 09:33:00,0.67657,0.67663,0.67657,0.67658,54899999.0
2006-09-13 09:34:00,0.6766,0.67661,0.67653,0.67659,180199994.0
2006-09-13 09:35:00,0.67653,0.67662,0.67647,0.67662,119199998.0
2006-09-13 09:36:00,0.67661,0.67665,0.67652,0.67656,52500000.0
2006-09-13 09:37:00,0.67654,0.67654,0.67651,0.67651,1300000.0
2006-09-13 09:38:00,0.6765,0.67653,0.67647,0.67647,131100000.0
2006-09-13 09:39:00,0.67644,0.6765,0.67639,0.67642,147400001.0
2006-09-13 09:40:00,0.67644,0.67651,0.67644,0.67651,70999999.0
2006-09-13 09:41:00,0.67654,0.67658,0.67649,0.67653,139199999.0
2006-09-13 09:42:00,0.67657,0.67657,0.67647,0.67656,248700001.0
2006-09-13 09:43:00,0.67654,0.67658,0.67649,0.67658,147900000.0
2006-09-13 09:44:00,0.67649,0.67653,0.67647,0.67652,173100000.0
2006-09-13 09:45:00,0.67656,0.67663,0.67652,0.67663,184299999.0
2006-09-13 09:46:00,0.67665,0.67665,0.67658,0.67658,24700000.0
2006-09-13 09:47:00,0.67653,0.67657,0.67649,0.67657,120800003.0
2006-09-13 09:48:00,0.6765,0.67654,0.6765,0.67651,193399999.0
2006-09-13 09:49:00,0.67647,0.67651,0.67642,0.67651,154099999.0
2006-09-13 09:50:00,0.67653,0.67653,0.67645,0.67645,218099996.0
2006-09-13 09:51:00,0.67644,0.67653,0.67644,0.67651,132700002.0
2006-09-13 09:52:00,0.67645,0.67652,0.67645,0.67652,186099997.0
2006-09-13 09:53:00,0.67642,0.6765,0.67638,0.67645,188400004.0
2006-09-13 09:54:00,0.67632,0.67643,0.6763,0.6764,86100000.0
2006-09-13 09:55:00,0.67638,0.67642,0.67638,0.6764,21000000.0
2006-09-13 09:56:00,0.6764,0.67645,0.67635,0.67645,212100004.0
2006-09-13 09:57:00,0.67643,0.67643,0.67632,0.67639,201399999.0
2006-09-13 09:58:00,0.6764,0.6764,0.67632,0.67634,110299996.0
2006-09-13 09:59:00,0.67634,0.67635,0.67628,0.67629,140000002.0
2006-09-13 10:00:00,0.67629,0.67633,0.67624,0.67633,42100000.0
2006-09-13 10:01:00,0.67627,0.67628,0.67627,0.67628,60099999.0
2006-09-13 10:02:00,0.67621,0.67622,0.67616,0.67621,213700001.0
2006-09-13 10:03:00,0.67623,0.67628,0.67616,0.67625,296900000.0
2006-09-13 10:04:00,0.6763,0.67633,0.67628,0.67633,90100001.0
2006-09-13 10:05:00,0.6763,0.6763,0.67626,0.6763,145900002.0
2006-09-13 10:06:00,0.6763,0.67635,0.67627,0.6763,174899995.0
2006-09-13 10:07:00,0.67632,0.67638,0.67628,0.67638,126000002.0
2006-09-13 10:08:00,0.6764,0.67643,0.67632,0.67641,138899997.0
2006-09-13 10:09:00,0.67639,0.67646,0.67637,0.67643,147400003.0
2006-09-13 10:10:00,0.67645,0.67645,0.67643,0.67645,87200001.0
2006-09-13 10:11:00,0.67648,0.6765,0.67644,0.67644,119600000.0
2006-09-13 10:12:00,0.6764,0.67648,0.6764,0.6764,164500004.0
2006-09-13 10:13:00,0.67637,0.67643,0.67636,0.67643,77800000.0
2006-09-13 10:14:00,0.67646,0.67651,0.67641,0.67642,63000000.0
2006-09-13 10:15:00,0.67644,0.67644,0.67636,0.67641,164200001.0
2006-09-13 10:16:00,0.67643,0.67646,0.6764,0.6764,168600001.0
2006-09-13 10:17:00,0.67644,0.67655,0.67644,0.67646,276200003.0
2006-09-13 10:18:00,0.67641,0.67644,0.67641,0.67642,115300002.0
2006-09-13 10:19:00,0.67647,0.67647,0.67643,0.67646,140999998.0
2006-09-13 10:20:00,0.67647,0.67653,0.67646,0.6765,146300000.0
2006-09-13 10:21:00,0.67648,0.67651,0.67642,0.67642,158100002.0
2006-09-13 10:22:00,0.67646,0.67653,0.67646,0.67647,143099996.0
2006-09-13 10:23:00,0.67652,0.67652,0.67642,0.67643,139000000.0
2006-09-13 10:24:00,0.67644,0.67652,0.6764,0.6764,321700006.0
2006-09-13 10:25:00,0.67648,0.67648,0.67643,0.67645,271600002.0
2006-09-13 10:26:00,0.67637,0.67649,0.67636,0.67643,77400000.0
2006-09-13 10:27:00,0.67642,0.67647,0.67633,0.67645,252600002.0
2006-09-13 10:28:00,0.6764,0.67642,0.67623,0.67623,134799999.0
2006-09-13 10:29:00,0.67614,0.67628,0.6761,0.6761,222700000.0
2006-09-13 10:30:00,0.67602,0.67644,0.6759,0.67644,283799997.0
2006-09-13 10:31:00,0.67661,0.67674,0.67648,0.67674,215299997.0
2006-09-13 10:32:00,0.67671,0.67682,0.6767,0.67682,127700000.0
2006-09-13 10:33:00,0.6768,0.6768,0.67668,0.6767,84500003.0
2006-09-13 10:34:00,0.67669,0.67671,0.67661,0.67671,119199998.0
2006-09-13 10:35:00,0.67674,0.67674,0.67664,0.67669,124399998.0
2006-09-13 10:36:00,0.67671,0.67674,0.67667,0.67667,177300003.0
2006-09-13 10:37:00,0.67668,0.6767,0.67666,0.67666,161199997.0
2006-09-13 10:38:00,0.67665,0.67668,0.6766,0.67665,171699999.0
2006-09-13 10:39:00,0.67666,0.67668,0.67664,0.67664,98000003.0
2006-09-13 10:40:00,0.67666,0.67669,0.67664,0.67664,102299998.0
2006-09-13 10:41:00,0.67667,0.67672,0.67666,0.67667,138400001.0
2006-09-13 10:42:00,0.67673,0.67678,0.67668,0.67678,98600003.0
2006-09-13 10:43:00,0.67687,0.6769,0.6768,0.67685,127999999.0
2006-09-13 10:44:00,0.67681,0.67692,0.6768,0.6769,115299998.0
2006-09-13 10:45:00,0.67691,0.67706,0.6769,0.67706,174100003.0
2006-09-13 10:46:00,0.677,0.67704,0.67699,0.67703,203099995.0
2006-09-13 10:47:00,0.67702,0.67702,0.67694,0.677,81300001.0
2006-09-13 10:48:00,0.67693,0.67702,0.67693,0.67693,270000005.0
2006-09-13 10:49:00,0.67692,0.67703,0.67692,0.67701,84399998.0
2006-09-13 10:50:00,0.67697,0.67706,0.67697,0.677,148799999.0
2006-09-13 10:51:00,0.67707,0.67719,0.67707,0.67713,163400000.0
2006-09-13 10:52:00,0.67724,0.67729,0.67724,0.67725,169800001.0
2006-09-13 10:53:00,0.6772,0.67723,0.67715,0.67715,158600004.0
2006-09-13 10:54:00,0.67712,0.67712,0.67701,0.67701,112900004.0
2006-09-13 10:55:00,0.67698,0.67705,0.67691,0.67705,83800003.0
2006-09-13 10:56:00,0.67703,0.67703,0.67689,0.67695,329000001.0
2006-09-13 10:57:00,0.67692,0.67703,0.67692,0.67701,183699997.0
2006-09-13 10:58:00,0.67702,0.67702,0.677,0.67701,21600000.0
2006-09-13 10:59:00,0.67697,0.67704,0.67696,0.67704,181999998.0
2006-09-13 11:00:00,0.67707,0.67717,0.67707,0.67715,152600001.0
2006-09-13 11:01:00,0.67715,0.6772,0.67715,0.6772,63100000.0
2006-09-13 11:02:00,0.67721,0.67721,0.6771,0.67716,57200000.0
2006-09-13 11:03:00,0.6771,0.67712,0.6771,0.67711,235299997.0
2006-09-13 11:04:00,0.67711,0.67724,0.67704,0.67724,111700003.0
2006-09-13 11:05:00,0.67714,0.67721,0.67714,0.67721,42999999.0
2006-09-13 11:06:00,0.67727,0.6773,0.67709,0.67714,110200002.0
2006-09-13 11:07:00,0.67716,0.6773,0.67716,0.67727,89000000.0
2006-09-13 11:08:00,0.67735,0.67735,0.67723,0.67732,90099999.0
2006-09-13 11:09:00,0.67732,0.67736,0.67725,0.67735,207299999.0
2006-09-13 11:10:00,0.67736,0.67738,0.6773,0.67733,167399998.0
2006-09-13 11:11:00,0.67737,0.67737,0.67722,0.67729,144500000.0
2006-09-13 11:12:00,0.67733,0.67742,0.67727,0.67742,67000000.0
2006-09-13 11:13:00,0.6774,0.67743,0.67736,0.67743,91500000.0
2006-09-13 11:14:00,0.67745,0.67745,0.67734,0.6774,196100006.0
2006-09-13 11:15:00,0.6775,0.67763,0.6775,0.67763,165200002.0
2006-09-13 11:16:00,0.67763,0.67763,0.6775,0.67763,229800003.0
2006-09-13 11:17:00,0.67763,0.67763,0.67753,0.67754,209900005.0
2006-09-13 11:18:00,0.67753,0.67753,0.67747,0.6775,16800000.0
2006-09-13 11:19:00,0.67749,0.67749,0.67739,0.67746,223800000.0
2006-09-13 11:20:00,0.67742,0.67745,0.6774,0.6774,74100000.0
2006-09-13 11:21:00,0.6775,0.67751,0.67747,0.67747,117100000.0
2006-09-13 11:22:00,0.6774,0.6774,0.67723,0.67723,170100002.0
2006-09-13 11:23:00,0.67735,0.67735,0.67725,0.67725,133000000.0
2006-09-13 11:24:00,0.67728,0.67733,0.67725,0.67727,80400001.0
2006-09-13 11:25:00,0.67724,0.67728,0.67724,0.67725,135199996.0
2006-09-13 11:26:00,0.67731,0.67733,0.67727,0.67733,89799999.0
2006-09-13 11:27:00,0.67732,0.67733,0.67732,0.67733,97899999.0
2006-09-13 11:28:00,0.67732,0.67739,0.67729,0.67739,183300002.0
2006-09-13 11:29:00,0.67738,0.67742,0.67738,0.67742,90800000.0
2006-09-13 11:30:00,0.67745,0.67745,0.67732,0.67736,171599998.0
2006-09-13 11:31:00,0.67732,0.67735,0.6773,0.6773,127900001.0
2006-09-13 11:32:00,0.67732,0.67732,0.67725,0.67731,194199997.0
2006-09-13 11:33:00,0.67733,0.67744,0.67733,0.6774,136400002.0
2006-09-13 11:34:00,0.67742,0.67742,0.67732,0.67732,100799998.0
2006-09-13 11:35:00,0.67735,0.67735,0.67727,0.67731,191500001.0
2006-09-13 11:36:00,0.67733,0.67737,0.67729,0.6773,207700002.0
2006-09-13 11:37:00,0.67731,0.67733,0.67726,0.6773,99100000.0
2006-09-13 11:38:00,0.67723,0.6773,0.67723,0.6773,36600001.0
2006-09-13 11:39:00,0.6773,0.67732,0.67723,0.67732,65700002.0
2006-09-13 11:40:00,0.67737,0.67737,0.67735,0.67737,63100000.0
2006-09-13 11:41:00,0.67735,0.67735,0.67721,0.67729,197200002.0
2006-09-13 11:42:00,0.67719,0.67719,0.67718,0.67718,86199998.0
2006-09-13 11:43:00,0.67718,0.67734,0.67718,0.67734,119600003.0
2006-09-13 11:44:00,0.67729,0.67729,0.67726,0.67726,55800001.0
2006-09-13 11:45:00,0.67725,0.67741,0.67724,0.67741,184400002.0
2006-09-13 11:46:00,0.6772,0.67728,0.6772,0.6772,167400002.0
2006-09-13 11:47:00,0.67727,0.67732,0.67725,0.67725,204799996.0
2006-09-13 11:48:00,0.6772,0.67722,0.67712,0.67719,192200000.0
2006-09-13 11:49:00,0.67714,0.6772,0.67712,0.6772,197399996.0
2006-09-13 11:50:00,0.67712,0.67722,0.67712,0.67717,118999999.0
2006-09-13 11:51:00,0.67714,0.67714,0.67704,0.67704,238300000.0
2006-09-13 11:52:00,0.67718,0.6772,0.67704,0.67704,94999999.0
2006-09-13 11:53:00,0.6771,0.67714,0.67702,0.67714,212300000.0
2006-09-13 11:54:00,0.67718,0.67718,0.67702,0.67702,172899997.0
2006-09-13 11:55:00,0.6771,0.67714,0.67703,0.67709,56600001.0
2006-09-13 11:56:00,0.67709,0.67714,0.67709,0.67711,144099999.0
2006-09-13 11:57:00,0.67707,0.67707,0.67702,0.67707,165199999.0
2006-09-13 11:58:00,0.677,0.677,0.67686,0.67691,169300004.0
2006-09-13 11:59:00,0.67695,0.67703,0.67686,0.67703,193100003.0
2006-09-13 12:00:00,0.6769,0.67694,0.67685,0.67694,247300006.0
2006-09-13 12:01:00,0.67695,0.67695,0.67684,0.67687,190299997.0
2006-09-13 12:02:00,0.67693,0.67693,0.67668,0.67675,166399998.0
2006-09-13 12:03:00,0.67676,0.67676,0.67662,0.67662,177899997.0
2006-09-13 12:04:00,0.67672,0.67675,0.67672,0.67675,114399999.0
2006-09-13 12:05:00,0.67675,0.67675,0.67669,0.67672,93200003.0
2006-09-13 12:06:00,0.67675,0.67683,0.67675,0.67676,191799999.0
2006-09-13 12:07:00,0.67675,0.67675,0.6767,0.6767,181199999.0
2006-09-13 12:08:00,0.67675,0.67675,0.67665,0.6767,118599997.0
2006-09-13 12:09:00,0.67668,0.67673,0.67664,0.67671,203399998.0
2006-09-13 12:10:00,0.6767,0.6767,0.67666,0.6767,123300000.0
2006-09-13 12:11:00,0.67669,0.67673,0.67668,0.6767,111600000.0
2006-09-13 12:12:00,0.67671,0.67673,0.67667,0.67667,108399998.0
2006-09-13 12:13:00,0.67668,0.67673,0.67668,0.67668,136299997.0
2006-09-13 12:14:00,0.6767,0.6767,0.67665,0.67665,132899999.0
2006-09-13 12:15:00,0.67665,0.6767,0.67665,0.67668,39299999.0
2006-09-13 12:16:00,0.67671,0.67671,0.6765,0.67657,179599998.0
2006-09-13 12:17:00,0.67656,0.67656,0.67641,0.67645,147699999.0
2006-09-13 12:18:00,0.6765,0.67671,0.6765,0.6767,110600000.0
2006-09-13 12:19:00,0.67673,0.67673,0.67666,0.67671,106399999.0
2006-09-13 12:20:00,0.67679,0.67683,0.67675,0.67683,61900000.0
2006-09-13 12:21:00,0.6768,0.67681,0.67676,0.67681,230000003.0
2006-09-13 12:22:00,0.67683,0.67683,0.67682,0.67682,70199999.0
2006-09-13 12:23:00,0.67681,0.67689,0.67681,0.67687,193200000.0
2006-09-13 12:24:00,0.67683,0.67697,0.67683,0.67697,98699998.0
2006-09-13 12:25:00,0.677,0.677,0.6769,0.6769,42300000.0
2006-09-13 12:26:00,0.67688,0.67696,0.67688,0.67692,46200000.0
2006-09-13 12:27:00,0.67695,0.67703,0.67695,0.67697,205700004.0
2006-09-13 12:28:00,0.67694,0.677,0.67692,0.677,187999995.0
2006-09-13 12:29:00,0.67698,0.67705,0.67698,0.677,174500003.0
2006-09-13 12:30:00,0.67693,0.677,0.67693,0.677,175699999.0
2006-09-13 12:31:00,0.67703,0.67716,0.67703,0.67712,189000003.0
2006-09-13 12:32:00,0.6771,0.6771,0.67701,0.67701,146499999.0
2006-09-13 12:33:00,0.67703,0.67704,0.677,0.67702,150500002.0
2006-09-13 12:34:00,0.67698,0.67699,0.67698,0.67699,27200000.0
2006-09-13 12:35:00,0.67698,0.67702,0.67694,0.67695,135000004.0
2006-09-13 12:36:00,0.67701,0.67704,0.67694,0.67697,118200001.0
2006-09-13 12:37:00,0.67694,0.67701,0.67693,0.67694,177000000.0
2006-09-13 12:38:00,0.6769,0.67696,0.67689,0.67692,104100001.0
2006-09-13 12:39:00,0.67696,0.67706,0.67688,0.67706,119499999.0
2006-09-13 12:40:00,0.677,0.677,0.67694,0.67695,162000002.0
2006-09-13 12:41:00,0.6769,0.67693,0.6769,0.67691,119000003.0
2006-09-13 12:42:00,0.67685,0.67691,0.67682,0.67687,240600000.0
2006-09-13 12:43:00,0.67692,0.67692,0.67687,0.67687,189099997.0
2006-09-13 12:44:00,0.6768,0.67682,0.67678,0.67682,158699998.0
2006-09-13 12:45:00,0.67682,0.67685,0.6768,0.6768,86499998.0
2006-09-13 12:46:00,0.67687,0.67688,0.67683,0.67683,77399998.0
2006-09-13 12:47:00,0.6768,0.6768,0.67675,0.67675,153999995.0
2006-09-13 12:48:00,0.67674,0.67674,0.67665,0.67672,80900000.0
2006-09-13 12:49:00,0.67674,0.67681,0.67674,0.67675,180299998.0
2006-09-13 12:50:00,0.67668,0.67679,0.67668,0.67678,208799999.0
2006-09-13 12:51:00,0.67681,0.67683,0.67677,0.67677,194199999.0
2006-09-13 12:52:00,0.67674,0.67683,0.67671,0.67683,168400004.0
2006-09-13 12:53:00,0.67684,0.67685,0.67673,0.67685,159100002.0
2006-09-13 12:54:00,0.67684,0.67684,0.67671,0.67682,132500000.0
2006-09-13 12:55:00,0.67677,0.67683,0.67675,0.67683,139700003.0
2006-09-13 12:56:00,0.67682,0.67687,0.67682,0.67682,64200002.0
2006-09-13 12:57:00,0.67685,0.67685,0.67682,0.67682,19100001.0
2006-09-13 12:58:00,0.67679,0.6768,0.67675,0.67675,200199998.0
2006-09-13 12:59:00,0.6768,0.67684,0.67673,0.67678,180500005.0
2006-09-13 13:00:00,0.67691,0.67691,0.67681,0.6769,146399998.0
2006-09-13 13:01:00,0.6769,0.6769,0.67664,0.67664,47100001.0
2006-09-13 13:02:00,0.67668,0.67668,0.67654,0.67665,103500001.0
2006-09-13 13:03:00,0.6766,0.67668,0.67657,0.67657,234200000.0
2006-09-13 13:04:00,0.67654,0.67663,0.67654,0.67663,132799998.0
2006-09-13 13:05:00,0.67665,0.67665,0.67662,0.67662,36699999.0
2006-09-13 13:06:00,0.67662,0.67662,0.67642,0.67648,164600003.0
2006-09-13 13:07:00,0.67648,0.67655,0.67646,0.6765,231199997.0
2006-09-13 13:08:00,0.67655,0.67662,0.67655,0.67657,139800004.0
2006-09-13 13:09:00,0.67654,0.67666,0.67654,0.67666,105200002.0
2006-09-13 13:10:00,0.67659,0.67663,0.67656,0.67663,283300000.0
2006-09-13 13:11:00,0.67666,0.67666,0.67655,0.67655,117500002.0
2006-09-13 13:12:00,0.67661,0.67665,0.67652,0.67652,191799997.0
2006-09-13 13:13:00,0.67647,0.67655,0.67647,0.67652,76900001.0
2006-09-13 13:14:00,0.67651,0.67661,0.67651,0.67661,104800000.0
2006-09-13 13:15:00,0.67655,0.67663,0.67653,0.67659,269899999.0
2006-09-13 13:16:00,0.67656,0.67657,0.67645,0.67645,203400002.0
2006-09-13 13:17:00,0.67653,0.67661,0.67651,0.67656,313300003.0
2006-09-13 13:18:00,0.67647,0.67652,0.67642,0.67652,85300001.0
2006-09-13 13:19:00,0.6765,0.67655,0.67648,0.67655,36200000.0
2006-09-13 13:20:00,0.67651,0.67653,0.67645,0.67645,133900002.0
2006-09-13 13:21:00,0.6764,0.67647,0.6764,0.67647,134700001.0
2006-09-13 13:22:00,0.67652,0.67656,0.67646,0.67656,89500001.0
2006-09-13 13:23:00,0.6765,0.67662,0.6765,0.67662,73999998.0
2006-09-13 13:24:00,0.67661,0.67665,0.67657,0.67665,110999996.0
2006-09-13 13:25:00,0.6766,0.6766,0.67655,0.67655,213700002.0
2006-09-13 13:26:00,0.67656,0.67661,0.67648,0.67661,123400001.0
2006-09-13 13:27:00,0.67663,0.67666,0.67654,0.67657,175599998.0
2006-09-13 13:28:00,0.67648,0.67651,0.67646,0.6765,94299998.0
2006-09-13 13:29:00,0.67653,0.67654,0.67651,0.67654,95999999.0
2006-09-13 13:30:00,0.67655,0.67655,0.6765,0.67652,82900001.0
2006-09-13 13:31:00,0.67651,0.67652,0.67644,0.67644,55899999.0
2006-09-13 13:32:00,0.67646,0.67646,0.67636,0.67636,65500000.0
2006-09-13 13:33:00,0.67634,0.6764,0.67634,0.6764,82100000.0
2006-09-13 13:34:00,0.67643,0.67643,0.67633,0.67639,136800003.0
2006-09-13 13:35:00,0.67642,0.6765,0.67639,0.67643,181599997.0
2006-09-13 13:36:00,0.67646,0.67646,0.67634,0.67643,86700001.0
2006-09-13 13:37:00,0.67645,0.67647,0.6764,0.67645,82100003.0
2006-09-13 13:38:00,0.67644,0.67645,0.67644,0.67645,4700000.0
2006-09-13 13:39:00,0.67649,0.67655,0.67636,0.67642,90700001.0
2006-09-13 13:40:00,0.6765,0.67653,0.67644,0.67649,89599999.0
2006-09-13 13:41:00,0.67648,0.67654,0.67648,0.67649,101800000.0
2006-09-13 13:42:00,0.67653,0.67653,0.67644,0.67644,128200003.0
2006-09-13 13:43:00,0.67645,0.67652,0.67644,0.6765,183400001.0
2006-09-13 13:44:00,0.67653,0.67653,0.67646,0.67648,63300001.0
2006-09-13 13:45:00,0.67648,0.67652,0.67648,0.6765,111599997.0
2006-09-13 13:46:00,0.67651,0.67651,0.67647,0.6765,179900003.0
2006-09-13 13:47:00,0.67653,0.67653,0.67648,0.67648,172199998.0
2006-09-13 13:48:00,0.67642,0.67642,0.67632,0.67639,146500000.0
2006-09-13 13:49:00,0.67645,0.67645,0.67637,0.67642,176900002.0
2006-09-13 13:50:00,0.6764,0.67649,0.6764,0.67645,322299995.0
2006-09-13 13:51:00,0.67642,0.67647,0.6764,0.67645,107600000.0
2006-09-13 13:52:00,0.67642,0.67645,0.67642,0.67642,192699997.0
2006-09-13 13:53:00,0.67647,0.67647,0.67638,0.67644,200999999.0
2006-09-13 13:54:00,0.67643,0.67643,0.67631,0.67633,226800002.0
2006-09-13 13:55:00,0.67635,0.6764,0.67626,0.67626,95000000.0
2006-09-13 13:56:00,0.67619,0.6763,0.67619,0.67627,124400000.0
2006-09-13 13:57:00,0.67622,0.67629,0.67621,0.67621,39900000.0
2006-09-13 13:58:00,0.67625,0.6763,0.67625,0.67628,188300001.0
2006-09-13 13:59:00,0.67627,0.67632,0.67626,0.67627,64100000.0
2006-09-13 14:00:00,0.67619,0.67626,0.67614,0.67622,159700001.0
2006-09-13 14:01:00,0.67627,0.67632,0.67624,0.67624,188700004.0
2006-09-13 14:02:00,0.67625,0.67631,0.67625,0.67627,91600001.0
2006-09-13 14:03:00,0.67626,0.67627,0.67619,0.67624,155099997.0
2006-09-13 14:04:00,0.67628,0.67633,0.67627,0.67627,212499999.0
2006-09-13 14:05:00,0.67622,0.67628,0.67622,0.67622,83600002.0
2006-09-13 14:06:00,0.67628,0.67632,0.67622,0.67622,184200002.0
2006-09-13 14:07:00,0.67616,0.67621,0.6761,0.6761,298700000.0
2006-09-13 14:08:00,0.67617,0.67622,0.67616,0.67616,47600000.0
2006-09-13 14:09:00,0.67621,0.6763,0.67618,0.6763,130299999.0
2006-09-13 14:10:00,0.67635,0.67642,0.67631,0.67642,178299998.0
2006-09-13 14:11:00,0.67637,0.67641,0.67631,0.6764,143299999.0
2006-09-13 14:12:00,0.67638,0.67651,0.67637,0.67649,159299999.0
2006-09-13 14:13:00,0.6765,0.6765,0.67637,0.67644,152900001.0
2006-09-13 14:14:00,0.67633,0.67653,0.67633,0.67651,261100002.0
2006-09-13 14:15:00,0.67653,0.67653,0.67639,0.6765,150500000.0
2006-09-13 14:16:00,0.6765,0.67651,0.67648,0.67651,81699998.0
2006-09-13 14:17:00,0.6764,0.67651,0.6764,0.67647,187200001.0
2006-09-13 14:18:00,0.67643,0.67652,0.67638,0.67652,45100000.0
2006-09-13 14:19:00,0.67654,0.67663,0.67652,0.67654,87400001.0
2006-09-13 14:20:00,0.67651,0.67651,0.67643,0.67647,189999997.0
2006-09-13 14:21:00,0.67644,0.67651,0.67643,0.67648,187199995.0
2006-09-13 14:22:00,0.67644,0.6765,0.67641,0.67641,100399998.0
2006-09-13 14:23:00,0.67645,0.67645,0.67642,0.67645,153000002.0
2006-09-13 14:24:00,0.67647,0.67647,0.67643,0.67645,120000000.0
2006-09-13 14:25:00,0.67647,0.67651,0.67645,0.6765,308300000.0
2006-09-13 14:26:00,0.67651,0.67651,0.67643,0.67643,166399999.0
2006-09-13 14:27:00,0.67644,0.67645,0.67638,0.67643,156000000.0
2006-09-13 14:28:00,0.67645,0.67645,0.67645,0.67645,15900000.0
2006-09-13 14:29:00,0.67643,0.67643,0.67642,0.67642,47800001.0
2006-09-13 14:30:00,0.67635,0.67644,0.67635,0.67637,106699999.0
2006-09-13 14:31:00,0.67635,0.67643,0.67635,0.67641,136500001.0
2006-09-13 14:32:00,0.67642,0.67643,0.6764,0.67642,105399999.0
2006-09-13 14:33:00,0.67645,0.67654,0.67645,0.67645,187799999.0
2006-09-13 14:34:00,0.67648,0.67648,0.67647,0.67647,12700000.0
2006-09-13 14:35:00,0.67651,0.67652,0.67649,0.67651,60000001.0
2006-09-13 14:36:00,0.67653,0.67653,0.67642,0.67648,156300001.0
2006-09-13 14:37:00,0.6765,0.67652,0.67649,0.6765,117799998.0
2006-09-13 14:38:00,0.67652,0.67652,0.67635,0.67649,211099998.0
2006-09-13 14:39:00,0.67653,0.67662,0.67653,0.67657,134399997.0
2006-09-13 14:40:00,0.67654,0.67654,0.67646,0.67649,162300000.0
2006-09-13 14:41:00,0.67651,0.67653,0.6765,0.67653,24200000.0
2006-09-13 14:42:00,0.67648,0.6765,0.67644,0.67648,99800000.0
2006-09-13 14:43:00,0.67653,0.67657,0.67651,0.67657,134499997.0
2006-09-13 14:44:00,0.67664,0.67667,0.6766,0.67665,218600000.0
2006-09-13 14:45:00,0.67665,0.67671,0.67659,0.67671,144400002.0
2006-09-13 14:46:00,0.67675,0.67675,0.6767,0.6767,164799998.0
2006-09-13 14:47:00,0.67672,0.67672,0.67664,0.67672,104100000.0
2006-09-13 14:48:00,0.67673,0.67673,0.67672,0.67672,38500000.0
2006-09-13 14:49:00,0.67671,0.67675,0.67671,0.67675,184800004.0
2006-09-13 14:50:00,0.67673,0.67673,0.67664,0.67672,138199998.0
2006-09-13 14:51:00,0.67665,0.67666,0.67662,0.67664,202500001.0
2006-09-13 14:52:00,0.67664,0.67673,0.67664,0.67667,119300000.0
2006-09-13 14:53:00,0.67665,0.67665,0.67656,0.67663,127399996.0
2006-09-13 14:54:00,0.67657,0.6766,0.67654,0.67654,102499996.0
2006-09-13 14:55:00,0.67656,0.67662,0.67656,0.6766,104699999.0
2006-09-13 14:56:00,0.67658,0.67662,0.67652,0.67652,114700000.0
2006-09-13 14:57:00,0.67658,0.67658,0.6765,0.6765,82300003.0
2006-09-13 14:58:00,0.67655,0.67657,0.67653,0.67655,130900000.0
2006-09-13 14:59:00,0.67654,0.67661,0.67654,0.6766,94900001.0
2006-09-13 15:00:00,0.67659,0.67667,0.67659,0.67663,213300000.0
2006-09-13 15:01:00,0.67662,0.67662,0.67651,0.67657,91000000.0
2006-09-13 15:02:00,0.67653,0.67653,0.67651,0.67651,69100001.0
2006-09-13 15:03:00,0.6765,0.67652,0.67645,0.67648,136099998.0
2006-09-13 15:04:00,0.67647,0.67654,0.67647,0.67647,105700000.0
2006-09-13 15:05:00,0.6765,0.67651,0.67647,0.67648,95600002.0
2006-09-13 15:06:00,0.67645,0.67648,0.67641,0.67645,62300000.0
2006-09-13 15:07:00,0.67648,0.67648,0.67642,0.67645,105400001.0
2006-09-13 15:08:00,0.67643,0.67651,0.67641,0.67641,232400001.0
2006-09-13 15:09:00,0.67642,0.67642,0.67639,0.67639,84400001.0
2006-09-13 15:10:00,0.67641,0.67643,0.67638,0.67639,70700001.0
2006-09-13 15:11:00,0.67647,0.67653,0.67643,0.6765,104899998.0
2006-09-13 15:12:00,0.67647,0.67648,0.67647,0.67648,124500002.0
2006-09-13 15:13:00,0.67647,0.67651,0.67644,0.67644,140599998.0
2006-09-13 15:14:00,0.67647,0.6766,0.67647,0.67653,146799999.0
2006-09-13 15:15:00,0.67653,0.67657,0.67653,0.67655,177200004.0
2006-09-13 15:16:00,0.6765,0.67654,0.67648,0.67651,145999998.0
2006-09-13 15:17:00,0.67653,0.67653,0.67643,0.67644,104800000.0
2006-09-13 15:18:00,0.67639,0.67648,0.67639,0.67646,104400002.0
2006-09-13 15:19:00,0.67639,0.67646,0.67639,0.67642,164599996.0
2006-09-13 15:20:00,0.67648,0.67654,0.67643,0.67643,155000000.0
2006-09-13 15:21:00,0.67641,0.67641,0.67638,0.67639,100700000.0
2006-09-13 15:22:00,0.67645,0.67652,0.67645,0.67646,106600001.0
2006-09-13 15:23:00,0.67637,0.67643,0.67637,0.67642,67800001.0
2006-09-13 15:24:00,0.67648,0.6765,0.67644,0.6765,173299996.0
2006-09-13 15:25:00,0.67646,0.67651,0.67644,0.67648,134799998.0
2006-09-13 15:26:00,0.67656,0.6766,0.67648,0.67655,292499999.0
2006-09-13 15:27:00,0.67653,0.67657,0.67649,0.67649,135200000.0
2006-09-13 15:28:00,0.67652,0.67656,0.67652,0.67655,126100001.0
2006-09-13 15:29:00,0.67659,0.67659,0.6765,0.6765,137199998.0
2006-09-13 15:30:00,0.6765,0.67653,0.67649,0.67649,168299998.0
2006-09-13 15:31:00,0.67645,0.67645,0.6764,0.67645,106599999.0
2006-09-13 15:32:00,0.67648,0.67653,0.67645,0.67645,135000004.0
2006-09-13 15:33:00,0.67646,0.67653,0.67646,0.67651,130800000.0
2006-09-13 15:34:00,0.67655,0.67663,0.67653,0.67655,213200002.0
2006-09-13 15:35:00,0.67659,0.67659,0.67647,0.67647,90500000.0
2006-09-13 15:36:00,0.67644,0.67648,0.67644,0.67646,202200001.0
2006-09-13 15:37:00,0.67645,0.67655,0.67645,0.67649,70800001.0
2006-09-13 15:38:00,0.67659,0.67661,0.67659,0.67661,46999998.0
2006-09-13 15:39:00,0.67663,0.67663,0.67656,0.67656,57000000.0
2006-09-13 15:40:00,0.67657,0.67657,0.67653,0.67655,41400000.0
2006-09-13 15:41:00,0.6765,0.67651,0.67646,0.67648,96000000.0
2006-09-13 15:42:00,0.67653,0.67655,0.67645,0.67655,140199999.0
2006-09-13 15:43:00,0.67651,0.67652,0.67647,0.67652,185999998.0
2006-09-13 15:44:00,0.67657,0.67659,0.67657,0.67659,73499998.0
2006-09-13 15:45:00,0.67661,0.67661,0.67661,0.67661,12800000.0
2006-09-13 15:46:00,0.67657,0.67663,0.67655,0.67655,166200002.0
2006-09-13 15:47:00,0.67657,0.6767,0.67655,0.67661,140100002.0
2006-09-13 15:48:00,0.67662,0.67668,0.67659,0.67664,198699999.0
2006-09-13 15:49:00,0.6766,0.67665,0.67655,0.6766,77999999.0
2006-09-13 15:50:00,0.6766,0.6766,0.67652,0.67652,100299999.0
2006-09-13 15:51:00,0.67654,0.67656,0.67644,0.67656,59800000.0
2006-09-13 15:52:00,0.67645,0.67652,0.67642,0.67646,310600004.0
2006-09-13 15:53:00,0.67645,0.67654,0.67645,0.67647,64700001.0
2006-09-13 15:54:00,0.67648,0.67651,0.67639,0.67639,133300001.0
2006-09-13 15:55:00,0.67639,0.67639,0.67627,0.67627,91099999.0
2006-09-13 15:56:00,0.6762,0.67623,0.67608,0.67619,91500002.0
2006-09-13 15:57:00,0.67619,0.67625,0.67616,0.6762,219799998.0
2006-09-13 15:58:00,0.67617,0.67622,0.67617,0.67617,144899998.0
2006-09-13 15:59:00,0.67618,0.6762,0.67614,0.67614,224600000.0
2006-09-13 16:00:00,0.67616,0.67617,0.67602,0.67605,167400003.0
2006-09-13 16:01:00,0.67603,0.67607,0.67602,0.67602,148399995.0
2006-09-13 16:02:00,0.6761,0.67617,0.67606,0.67614,156000002.0
2006-09-13 16:03:00,0.67613,0.67613,0.67604,0.67604,78800000.0
2006-09-13 16:04:00,0.67596,0.67604,0.67588,0.67593,269900001.0
2006-09-13 16:05:00,0.67591,0.67602,0.67591,0.67595,152900000.0
2006-09-13 16:06:00,0.67592,0.67601,0.67586,0.67601,151699999.0
2006-09-13 16:07:00,0.67598,0.67611,0.67598,0.67611,117899997.0
2006-09-13 16:08:00,0.67615,0.67622,0.67614,0.67622,232700001.0
2006-09-13 16:09:00,0.67625,0.6763,0.67621,0.67621,135399998.0
2006-09-13 16:10:00,0.67622,0.67622,0.67617,0.67617,111299999.0
2006-09-13 16:11:00,0.67612,0.67615,0.67608,0.67612,57500001.0
2006-09-13 16:12:00,0.67614,0.67615,0.67604,0.67604,231999997.0
2006-09-13 16:13:00,0.67608,0.67611,0.67608,0.67611,85300001.0
2006-09-13 16:14:00,0.67613,0.67617,0.67608,0.67611,97600002.0
2006-09-13 16:15:00,0.67615,0.67623,0.67612,0.67614,163100003.0
2006-09-13 16:16:00,0.67614,0.67617,0.67614,0.67614,93500003.0
2006-09-13 16:17:00,0.67608,0.67612,0.676,0.67612,224900002.0
2006-09-13 16:18:00,0.67613,0.67613,0.67612,0.67612,43100000.0
2006-09-13 16:19:00,0.67609,0.67615,0.67604,0.67615,124999998.0
2006-09-13 16:20:00,0.67615,0.67615,0.67607,0.67607,79899999.0
2006-09-13 16:21:00,0.67608,0.67614,0.67605,0.67608,107400000.0
2006-09-13 16:22:00,0.67605,0.67611,0.67605,0.67608,206100005.0
2006-09-13 16:23:00,0.6761,0.6761,0.67606,0.67606,147499998.0
2006-09-13 16:24:00,0.67607,0.67613,0.67605,0.67605,315800004.0
2006-09-13 16:25:00,0.67605,0.67614,0.67605,0.67613,271399998.0
2006-09-13 16:26:00,0.67608,0.67612,0.676,0.67612,121299999.0
2006-09-13 16:27:00,0.67617,0.67623,0.6761,0.67611,238600002.0
2006-09-13 16:28:00,0.67604,0.67619,0.67604,0.67615,166600000.0
2006-09-13 16:29:00,0.67613,0.67613,0.67597,0.67603,111400000.0
2006-09-13 16:30:00,0.67598,0.67599,0.67588,0.67595,136499999.0
2006-09-13 16:31:00,0.67594,0.676,0.67594,0.676,97700001.0
2006-09-13 16:32:00,0.67607,0.67608,0.67594,0.67605,300000001.0
2006-09-13 16:33:00,0.67599,0.67602,0.67593,0.67593,78400001.0
2006-09-13 16:34:00,0.67597,0.67602,0.67595,0.67599,53500001.0
2006-09-13 16:35:00,0.67602,0.67602,0.67591,0.67594,106999996.0
2006-09-13 16:36:00,0.67588,0.676,0.67588,0.67597,137399998.0
2006-09-13 16:37:00,0.67606,0.67613,0.67606,0.67607,200700005.0
2006-09-13 16:38:00,0.67608,0.67617,0.67605,0.67612,131900000.0
2006-09-13 16:39:00,0.67613,0.67613,0.67605,0.67613,112099999.0
2006-09-13 16:40:00,0.676,0.6761,0.67595,0.67609,131600001.0
2006-09-13 16:41:00,0.6761,0.67613,0.67609,0.67612,178799995.0
2006-09-13 16:42:00,0.6761,0.67615,0.67609,0.67614,133099997.0
2006-09-13 16:43:00,0.67602,0.67612,0.67599,0.67599,144800001.0
2006-09-13 16:44:00,0.67597,0.67612,0.67597,0.67612,52900002.0
2006-09-13 16:45:00,0.6761,0.67614,0.67605,0.67605,139799999.0
2006-09-13 16:46:00,0.67603,0.67612,0.67587,0.67612,154800001.0
2006-09-13 16:47:00,0.67612,0.67612,0.67603,0.67603,113500003.0
2006-09-13 16:48:00,0.67602,0.67602,0.67592,0.67592,188200000.0
2006-09-13 16:49:00,0.67595,0.67604,0.67595,0.67597,165100003.0
2006-09-13 16:50:00,0.67603,0.67603,0.67595,0.67596,78000001.0
2006-09-13 16:51:00,0.67598,0.67601,0.6759,0.67598,178200001.0
2006-09-13 16:52:00,0.67602,0.6761,0.67598,0.67609,91300003.0
2006-09-13 16:53:00,0.67612,0.67613,0.67602,0.67613,108300003.0
2006-09-13 16:54:00,0.67613,0.67615,0.6761,0.6761,78500001.0
2006-09-13 16:55:00,0.67615,0.67615,0.67612,0.67612,8800000.0
2006-09-13 16:56:00,0.67613,0.67622,0.67613,0.67613,67100001.0
2006-09-13 16:57:00,0.67617,0.67623,0.67616,0.6762,169999999.0
2006-09-13 16:58:00,0.67616,0.67619,0.67616,0.67617,130399999.0
2006-09-13 16:59:00,0.67611,0.67621,0.67611,0.67616,66800001.0
2006-09-13 17:00:00,0.67614,0.67623,0.67614,0.67616,147999998.0
2006-09-13 17:01:00,0.67617,0.67625,0.67616,0.67624,173500001.0
2006-09-13 17:02:00,0.67624,0.67633,0.67622,0.67623,210800004.0
2006-09-13 17:03:00,0.6762,0.67629,0.67617,0.67628,108600001.0
2006-09-13 17:04:00,0.67641,0.67649,0.67634,0.67647,175499999.0
2006-09-13 17:05:00,0.67642,0.67656,0.67642,0.67652,210600004.0
2006-09-13 17:06:00,0.67648,0.67648,0.67639,0.67644,216500001.0
2006-09-13 17:07:00,0.67641,0.67646,0.67638,0.67645,165200002.0
2006-09-13 17:08:00,0.67642,0.67644,0.67641,0.67644,117699996.0
2006-09-13 17:09:00,0.67643,0.67643,0.67633,0.67635,13200000.0
2006-09-13 17:10:00,0.67639,0.67645,0.67638,0.6764,113199999.0
2006-09-13 17:11:00,0.67635,0.67635,0.67633,0.67635,93800000.0
2006-09-13 17:12:00,0.67638,0.67642,0.67638,0.67641,137800001.0
2006-09-13 17:13:00,0.67644,0.67644,0.67633,0.67643,72500001.0
2006-09-13 17:14:00,0.67644,0.67648,0.67643,0.67646,108699999.0
2006-09-13 17:15:00,0.67646,0.67647,0.67642,0.67643,235500004.0
2006-09-13 17:16:00,0.67644,0.67644,0.67635,0.6764,246799998.0
2006-09-13 17:17:00,0.67647,0.67652,0.67642,0.67642,183200000.0
2006-09-13 17:18:00,0.67639,0.67647,0.67639,0.67646,103100000.0
2006-09-13 17:19:00,0.67647,0.67653,0.67644,0.67645,140300000.0
2006-09-13 17:20:00,0.67655,0.67661,0.67655,0.67661,158099998.0
2006-09-13 17:21:00,0.67667,0.67675,0.67666,0.67669,237999998.0
2006-09-13 17:22:00,0.67669,0.67669,0.67663,0.67663,105499999.0
2006-09-13 17:23:00,0.67662,0.67663,0.67657,0.67659,164400000.0
2006-09-13 17:24:00,0.67667,0.67675,0.67666,0.67668,159300003.0
2006-09-13 17:25:00,0.67669,0.67673,0.67668,0.67668,198100004.0
2006-09-13 17:26:00,0.67674,0.67677,0.67671,0.67672,261200000.0
2006-09-13 17:27:00,0.67671,0.67673,0.6767,0.6767,189900004.0
2006-09-13 17:28:00,0.67673,0.6768,0.67668,0.6768,77500000.0
2006-09-13 17:29:00,0.67682,0.67682,0.67673,0.67679,92200002.0
2006-09-13 17:30:00,0.67687,0.67692,0.67686,0.6769,121200001.0
2006-09-13 17:31:00,0.67691,0.67691,0.67687,0.67687,7200000.0
2006-09-13 17:32:00,0.67684,0.67685,0.67681,0.67684,211699997.0
2006-09-13 17:33:00,0.67683,0.67683,0.67668,0.67669,83700002.0
2006-09-13 17:34:00,0.67671,0.67671,0.67667,0.67667,171400003.0
2006-09-13 17:35:00,0.67671,0.67675,0.67669,0.67675,190700002.0
2006-09-13 17:36:00,0.67677,0.67685,0.67677,0.67679,111000003.0
2006-09-13 17:37:00,0.67683,0.67695,0.67683,0.67692,138700002.0
2006-09-13 17:38:00,0.67686,0.67687,0.67681,0.67683,70099999.0
2006-09-13 17:39:00,0.6769,0.67693,0.67687,0.67693,77500000.0
2006-09-13 17:40:00,0.6769,0.67693,0.67686,0.67693,173700001.0
2006-09-13 17:41:00,0.67702,0.67705,0.67697,0.67699,88300001.0
2006-09-13 17:42:00,0.67694,0.67697,0.67688,0.67692,204600005.0
2006-09-13 17:43:00,0.67692,0.67692,0.67679,0.67679,57700000.0
2006-09-13 17:44:00,0.6768,0.67691,0.6768,0.67691,36600000.0
2006-09-13 17:45:00,0.67687,0.67692,0.67686,0.67686,232100003.0
2006-09-13 17:46:00,0.6769,0.67702,0.6769,0.677,123600001.0
2006-09-13 17:47:00,0.67704,0.6771,0.67703,0.67705,185999998.0
2006-09-13 17:48:00,0.67713,0.67729,0.67713,0.67729,59100002.0
2006-09-13 17:49:00,0.67736,0.67742,0.67707,0.67707,143799998.0
2006-09-13 17:50:00,0.67715,0.6773,0.67713,0.67724,178599999.0
2006-09-13 17:51:00,0.67729,0.67729,0.67722,0.67722,98899997.0
2006-09-13 17:52:00,0.67723,0.67724,0.67712,0.67712,181700004.0
2006-09-13 17:53:00,0.67721,0.67728,0.67716,0.67718,55700000.0
2006-09-13 17:54:00,0.67716,0.67722,0.67709,0.67719,144400002.0
2006-09-13 17:55:00,0.6771,0.67716,0.67708,0.6771,116600004.0
2006-09-13 17:56:00,0.67708,0.67708,0.67708,0.67708,24799999.0
2006-09-13 17:57:00,0.67711,0.67714,0.67711,0.67711,157199999.0
2006-09-13 17:58:00,0.67709,0.67715,0.67707,0.67708,181000002.0
2006-09-13 17:59:00,0.67709,0.67712,0.67704,0.67711,174100001.0
2006-09-13 18:00:00,0.67707,0.67707,0.67695,0.67704,100799997.0
2006-09-13 18:01:00,0.67702,0.67715,0.67702,0.67703,1146499991.0
2006-09-13 18:02:00,0.677,0.67708,0.677,0.67702,1431000004.0
2006-09-13 18:03:00,0.67695,0.67705,0.67695,0.677,1709999990.0
2006-09-13 18:04:00,0.67698,0.67706,0.67695,0.67703,872799992.0
2006-09-13 18:05:00,0.67699,0.67704,0.67694,0.67694,1319200003.0
2006-09-13 18:06:00,0.67692,0.67697,0.67685,0.67688,1589099995.0
2006-09-13 18:07:00,0.67688,0.67688,0.67672,0.67672,1944400011.0
2006-09-13 18:09:00,0.67676,0.67679,0.6767,0.67673,936099999.0
2006-09-13 18:10:00,0.67675,0.67676,0.67665,0.67665,1198500005.0
2006-09-13 18:11:00,0.67663,0.6767,0.67654,0.6766,1209600004.0
2006-09-13 18:12:00,0.67655,0.67662,0.67647,0.67647,660400003.0
2006-09-13 18:13:00,0.67648,0.67658,0.67648,0.67653,995799990.0
2006-09-13 18:14:00,0.67656,0.67671,0.67656,0.6767,1657500014.0
2006-09-13 18:15:00,0.6766,0.6768,0.6766,0.6766,1130700000.0
2006-09-13 18:16:00,0.67676,0.67679,0.6767,0.67672,1130700000.0
2006-09-13 18:17:00,0.67673,0.67681,0.67672,0.67677,869299996.0
2006-09-13 18:18:00,0.67676,0.67681,0.67671,0.6768,787499995.0
2006-09-13 18:19:00,0.67681,0.67687,0.67674,0.6768,866099999.0
2006-09-13 18:20:00,0.6768,0.67685,0.67678,0.67683,542099999.0
2006-09-13 18:21:00,0.6768,0.67683,0.67675,0.6768,952799997.0
2006-09-13 18:22:00,0.67682,0.67682,0.67672,0.67675,1001300000.0
2006-09-13 18:23:00,0.67676,0.67682,0.67673,0.67679,1135799999.0
2006-09-13 18:24:00,0.67668,0.67675,0.67664,0.67664,1093000003.0
2006-09-13 18:25:00,0.67662,0.67673,0.67662,0.67672,762699998.0
2006-09-13 18:26:00,0.67673,0.67673,0.67657,0.67673,930300001.0
2006-09-13 18:27:00,0.67675,0.67675,0.6767,0.67673,759899995.0
2006-09-13 18:28:00,0.67671,0.67676,0.6766,0.67676,407500000.0
2006-09-13 18:29:00,0.67677,0.67683,0.67674,0.67677,857800010.0
2006-09-13 18:30:00,0.67677,0.67684,0.67675,0.67683,742200008.0
2006-09-13 18:31:00,0.67682,0.67685,0.67678,0.67683,483500004.0
2006-09-13 18:32:00,0.6768,0.67685,0.67674,0.67675,628299995.0
2006-09-13 18:33:00,0.67678,0.67683,0.67672,0.67682,851599996.0
2006-09-13 18:34:00,0.67685,0.67687,0.6768,0.67683,1032200004.0
2006-09-13 18:35:00,0.67684,0.67684,0.6768,0.67683,631899999.0
2006-09-13 18:36:00,0.67679,0.67684,0.67674,0.67684,110300000.0
2006-09-13 18:37:00,0.67678,0.67678,0.67673,0.67676,319599999.0
2006-09-13 18:38:00,0.67674,0.6768,0.67674,0.67679,302600001.0
2006-09-13 18:39:00,0.67683,0.67683,0.67675,0.67681,382400004.0
2006-09-13 18:40:00,0.67685,0.67685,0.67673,0.67674,438100008.0
2006-09-13 18:41:00,0.67672,0.67677,0.67669,0.67672,632899996.0
2006-09-13 18:42:00,0.6767,0.67681,0.6767,0.6768,478999999.0
2006-09-13 18:43:00,0.67673,0.6768,0.6767,0.6768,316400000.0
2006-09-13 18:44:00,0.67684,0.67687,0.67678,0.67683,754300005.0
2006-09-13 18:45:00,0.67678,0.67685,0.67676,0.6768,373299996.0
2006-09-13 18:46:00,0.67687,0.67687,0.67678,0.6768,180200000.0
2006-09-13 18:47:00,0.67669,0.67678,0.67669,0.67678,215900004.0
2006-09-13 18:48:00,0.67676,0.67679,0.67669,0.67678,361199999.0
2006-09-13 18:49:00,0.67667,0.67675,0.67666,0.67675,215300001.0
2006-09-13 18:50:00,0.67674,0.67675,0.67666,0.67675,171500003.0
2006-09-13 18:51:00,0.67677,0.67677,0.67666,0.67673,320800004.0
2006-09-13 18:52:00,0.67669,0.67679,0.67669,0.67675,394799997.0
2006-09-13 18:53:00,0.67676,0.67678,0.67666,0.67667,753600005.0
2006-09-13 18:54:00,0.67673,0.6768,0.6767,0.67675,221200002.0
2006-09-13 18:55:00,0.67672,0.67679,0.6767,0.67677,729099994.0
2006-09-13 18:56:00,0.67673,0.67685,0.67673,0.67683,302999996.0
2006-09-13 18:57:00,0.67683,0.67683,0.67665,0.67665,357100003.0
2006-09-13 18:58:00,0.6766,0.67668,0.6766,0.67662,756700001.0
2006-09-13 18:59:00,0.67659,0.67665,0.67655,0.67655,624699996.0
2006-09-13 19:00:00,0.6766,0.67665,0.6766,0.67665,533100003.0
2006-09-13 19:01:00,0.67658,0.67658,0.67647,0.67647,149199995.0
2006-09-13 19:02:00,0.6766,0.67662,0.67655,0.67656,419400004.0
2006-09-13 19:03:00,0.67645,0.67655,0.6764,0.67655,485700003.0
2006-09-13 19:04:00,0.6766,0.67661,0.67651,0.67651,530500000.0
2006-09-13 19:05:00,0.67647,0.67656,0.67647,0.67649,330799999.0
2006-09-13 19:06:00,0.67641,0.67648,0.67634,0.67642,394600002.0
2006-09-13 19:07:00,0.67647,0.67655,0.67639,0.67639,410900001.0
2006-09-13 19:08:00,0.67645,0.67654,0.67645,0.67645,864399999.0
2006-09-13 19:09:00,0.67643,0.67653,0.67636,0.67648,622200006.0
2006-09-13 19:10:00,0.67646,0.67646,0.67634,0.67643,310600003.0
2006-09-13 19:11:00,0.67638,0.67651,0.67633,0.67651,164000000.0
2006-09-13 19:12:00,0.67648,0.67648,0.67637,0.6764,244800000.0
2006-09-13 19:13:00,0.6764,0.67651,0.67634,0.67634,271999998.0
2006-09-13 19:14:00,0.67634,0.67647,0.67628,0.67646,285100000.0
2006-09-13 19:15:00,0.67651,0.67657,0.67646,0.67649,548699994.0
2006-09-13 19:16:00,0.67647,0.67649,0.67642,0.67649,110100002.0
2006-09-13 19:17:00,0.6765,0.67653,0.67646,0.6765,381499999.0
2006-09-13 19:18:00,0.67648,0.67654,0.67648,0.6765,338799996.0
2006-09-13 19:19:00,0.67645,0.67647,0.67643,0.67645,591600007.0
2006-09-13 19:20:00,0.67643,0.67648,0.67643,0.67645,290200000.0
2006-09-13 19:21:00,0.67652,0.67655,0.67645,0.67645,257099995.0
2006-09-13 19:22:00,0.67647,0.67654,0.67647,0.67654,328099998.0
2006-09-13 19:23:00,0.67649,0.67652,0.67638,0.67639,352199998.0
2006-09-13 19:24:00,0.67637,0.67651,0.67637,0.67651,121500000.0
2006-09-13 19:25:00,0.67653,0.67653,0.67642,0.67642,217900000.0
2006-09-13 19:26:00,0.67642,0.67642,0.67629,0.67635,376100005.0
2006-09-13 19:27:00,0.67634,0.67634,0.6762,0.67634,789099998.0
2006-09-13 19:28:00,0.67632,0.67645,0.67629,0.67645,211500001.0
2006-09-13 19:29:00,0.6764,0.67642,0.6763,0.67642,596100001.0
2006-09-13 19:30:00,0.67641,0.67641,0.67629,0.6763,653999997.0
2006-09-13 19:31:00,0.67629,0.67639,0.67629,0.67635,694600009.0
2006-09-13 19:32:00,0.67637,0.67637,0.67633,0.67637,423900002.0
2006-09-13 19:33:00,0.67634,0.67641,0.67632,0.67633,299799998.0
2006-09-13 19:34:00,0.67633,0.67635,0.67633,0.67635,509699998.0
2006-09-13 19:35:00,0.67635,0.67637,0.67632,0.67635,521999995.0
2006-09-13 19:36:00,0.6764,0.67646,0.67638,0.67638,490799999.0
2006-09-13 19:37:00,0.6764,0.67646,0.67639,0.6764,335300004.0
2006-09-13 19:38:00,0.67635,0.67637,0.67632,0.67633,365499997.0
2006-09-13 19:39:00,0.6763,0.67637,0.67628,0.67635,733100004.0
2006-09-13 19:40:00,0.67632,0.6764,0.67632,0.67632,556800000.0
2006-09-13 19:41:00,0.67631,0.67634,0.67628,0.67628,498099999.0
2006-09-13 19:42:00,0.6763,0.67633,0.67629,0.67631,242600001.0
2006-09-13 19:43:00,0.67628,0.67633,0.67623,0.67633,204199999.0
2006-09-13 19:44:00,0.67631,0.67636,0.67631,0.67633,533199999.0
2006-09-13 19:45:00,0.67635,0.67635,0.6763,0.67632,279200000.0
2006-09-13 19:46:00,0.67635,0.67637,0.67635,0.67635,136300000.0
2006-09-13 19:47:00,0.67635,0.67637,0.67632,0.67637,155600001.0
2006-09-13 19:48:00,0.67636,0.67639,0.67635,0.67639,63400001.0
2006-09-13 19:49:00,0.67637,0.67638,0.67627,0.67635,253800000.0
2006-09-13 19:50:00,0.67628,0.67628,0.67617,0.67623,368300002.0
2006-09-13 19:51:00,0.67625,0.67627,0.6762,0.67625,391700000.0
2006-09-13 19:52:00,0.67626,0.67629,0.67626,0.67629,236499999.0
2006-09-13 19:53:00,0.67627,0.67628,0.67622,0.67628,37700000.0
2006-09-13 19:54:00,0.67625,0.67625,0.67611,0.67615,85300003.0
2006-09-13 19:55:00,0.6762,0.67628,0.6762,0.67628,39800000.0
2006-09-13 19:56:00,0.67627,0.67627,0.67622,0.67622,38200000.0
2006-09-13 19:57:00,0.67615,0.67621,0.67606,0.67618,549599999.0
2006-09-13 19:58:00,0.67623,0.67626,0.67617,0.67622,284099999.0
2006-09-13 19:59:00,0.67621,0.67629,0.67615,0.67623,551899999.0
2006-09-13 20:00:00,0.67627,0.67627,0.67618,0.67618,262799998.0
2006-09-13 20:01:00,0.67617,0.67625,0.67609,0.67625,315800001.0
2006-09-13 20:02:00,0.6762,0.67632,0.6762,0.67623,99399999.0
2006-09-13 20:03:00,0.67625,0.67625,0.67622,0.67625,157600003.0
2006-09-13 20:04:00,0.67623,0.6763,0.6762,0.67627,261699996.0
2006-09-13 20:05:00,0.67623,0.67623,0.67617,0.67623,145300001.0
2006-09-13 20:06:00,0.67619,0.67623,0.67611,0.67623,167300000.0
2006-09-13 20:07:00,0.67622,0.67624,0.67621,0.67621,165200002.0
2006-09-13 20:08:00,0.67625,0.67627,0.67621,0.67625,577499995.0
2006-09-13 20:09:00,0.67619,0.67619,0.67595,0.67609,275300005.0
2006-09-13 20:10:00,0.67608,0.67608,0.676,0.67603,108500000.0
2006-09-13 20:11:00,0.67603,0.67607,0.67599,0.67605,232499998.0
2006-09-13 20:12:00,0.67596,0.67604,0.67586,0.67603,737300004.0
2006-09-13 20:13:00,0.67607,0.67609,0.67595,0.67607,419199996.0
2006-09-13 20:14:00,0.67605,0.67608,0.67599,0.67603,299700001.0
2006-09-13 20:15:00,0.67609,0.67612,0.67602,0.67603,978000000.0
2006-09-13 20:16:00,0.67603,0.67605,0.67599,0.67599,455299998.0
2006-09-13 20:17:00,0.67603,0.6762,0.67603,0.6762,88600001.0
2006-09-13 20:18:00,0.67615,0.67615,0.67612,0.67612,350999997.0
2006-09-13 20:19:00,0.67611,0.67611,0.676,0.676,434100004.0
2006-09-13 20:20:00,0.67608,0.67613,0.67607,0.67608,395700000.0
2006-09-13 20:21:00,0.67605,0.67606,0.67601,0.67605,47800000.0
2006-09-13 20:22:00,0.67603,0.67605,0.676,0.67605,194000000.0
2006-09-13 20:23:00,0.67605,0.67611,0.67605,0.6761,376299992.0
2006-09-13 20:24:00,0.676,0.67612,0.676,0.67609,359100002.0
2006-09-13 20:25:00,0.67612,0.67615,0.67609,0.6761,557799988.0
2006-09-13 20:26:00,0.67613,0.67617,0.6761,0.67615,707199997.0
2006-09-13 20:27:00,0.67612,0.67642,0.67591,0.67599,367699997.0
2006-09-13 20:28:00,0.67618,0.67618,0.67612,0.67615,566399997.0
2006-09-13 20:29:00,0.67617,0.67617,0.67607,0.67611,596300001.0
2006-09-13 20:30:00,0.67613,0.67617,0.6761,0.67615,1600500003.0
2006-09-13 20:31:00,0.67615,0.67617,0.67607,0.6761,773099999.0
2006-09-13 20:32:00,0.67612,0.67618,0.67609,0.67611,1332900019.0
2006-09-13 20:33:00,0.67611,0.67625,0.67611,0.67624,347199992.0
2006-09-13 20:34:00,0.67621,0.67621,0.67611,0.67619,372799999.0
2006-09-13 20:35:00,0.67625,0.67629,0.67614,0.67625,255700003.0
2006-09-13 20:36:00,0.67626,0.67628,0.67624,0.67624,296000000.0
2006-09-13 20:37:00,0.67623,0.67632,0.67622,0.67623,636999995.0
2006-09-13 20:38:00,0.67622,0.67634,0.67622,0.67625,845099989.0
2006-09-13 20:39:00,0.67624,0.67629,0.67621,0.67621,469899999.0
2006-09-13 20:40:00,0.6762,0.67631,0.6762,0.67631,438000000.0
2006-09-13 20:41:00,0.67631,0.67631,0.67621,0.67621,361699998.0
2006-09-13 20:42:00,0.67623,0.67625,0.67623,0.67625,46800000.0
2006-09-13 20:43:00,0.67627,0.67636,0.67625,0.67625,690500007.0
2006-09-13 20:44:00,0.67627,0.67632,0.67624,0.67632,952399995.0
2006-09-13 20:45:00,0.67627,0.67631,0.67623,0.6763,405799993.0
2006-09-13 20:46:00,0.67637,0.67642,0.67629,0.67629,221899996.0
2006-09-13 20:47:00,0.67627,0.67635,0.67627,0.67632,717600002.0
2006-09-13 20:48:00,0.67631,0.67644,0.67631,0.67634,894699999.0
2006-09-13 20:49:00,0.67636,0.67638,0.67631,0.67637,345399996.0
2006-09-13 20:50:00,0.67637,0.67644,0.67629,0.67634,1627900001.0
2006-09-13 20:51:00,0.67627,0.67632,0.67626,0.67631,319500001.0
2006-09-13 20:52:00,0.67633,0.67635,0.67626,0.67627,605200004.0
2006-09-13 20:53:00,0.67629,0.67631,0.67621,0.67622,1069200005.0
2006-09-13 20:54:00,0.67627,0.67634,0.67622,0.67634,705299999.0
2006-09-13 20:55:00,0.67632,0.67632,0.67622,0.67631,339399998.0
2006-09-13 20:56:00,0.67632,0.67633,0.67621,0.67625,1140600004.0
2006-09-13 20:57:00,0.67622,0.67632,0.67622,0.67629,980400005.0
2006-09-13 20:58:00,0.6763,0.67637,0.6763,0.67635,761800000.0
2006-09-13 20:59:00,0.67632,0.67632,0.6762,0.67621,1549700005.0
2006-09-13 21:00:00,0.67623,0.67627,0.6762,0.67623,1645700011.0
2006-09-13 21:01:00,0.67625,0.67629,0.67617,0.67628,1069099999.0
2006-09-13 21:02:00,0.67628,0.67628,0.67612,0.67621,689900007.0
2006-09-13 21:03:00,0.67622,0.67627,0.6762,0.67622,811299998.0
2006-09-13 21:04:00,0.67622,0.67622,0.67613,0.6762,570899995.0
2006-09-13 21:05:00,0.6762,0.67625,0.67618,0.67623,731799993.0
2006-09-13 21:06:00,0.6762,0.67623,0.67617,0.6762,550800004.0
2006-09-13 21:07:00,0.67619,0.67626,0.67616,0.67622,164199999.0
2006-09-13 21:08:00,0.67622,0.67625,0.67618,0.67622,120800000.0
2006-09-13 21:09:00,0.67625,0.67627,0.67622,0.67625,219600002.0
2006-09-13 21:10:00,0.67625,0.67625,0.67621,0.67625,248599997.0
2006-09-13 21:11:00,0.67624,0.67624,0.6762,0.6762,69100001.0
2006-09-13 21:12:00,0.67617,0.67624,0.67617,0.67624,67099999.0
2006-09-13 21:13:00,0.67627,0.67633,0.67627,0.67627,386299994.0
2006-09-13 21:14:00,0.6763,0.67633,0.67625,0.67628,524600007.0
2006-09-13 21:15:00,0.67628,0.67629,0.67624,0.67626,349499998.0
2006-09-13 21:16:00,0.67623,0.6763,0.6762,0.6763,524900001.0
2006-09-13 21:17:00,0.6763,0.67633,0.67625,0.67629,144600001.0
2006-09-13 21:18:00,0.67625,0.6763,0.67625,0.6763,119800000.0
2006-09-13 21:19:00,0.67631,0.6764,0.67627,0.67627,389200005.0
2006-09-13 21:20:00,0.67637,0.67641,0.67631,0.67633,1158300005.0
2006-09-13 21:21:00,0.6763,0.67653,0.67619,0.67626,290100001.0
2006-09-13 21:22:00,0.67635,0.67645,0.67631,0.67645,739000001.0
2006-09-13 21:23:00,0.67641,0.67641,0.67629,0.67629,74999997.0
2006-09-13 21:24:00,0.67637,0.67643,0.67637,0.6764,156699996.0
2006-09-13 21:25:00,0.6764,0.6764,0.67632,0.67632,161400002.0
2006-09-13 21:26:00,0.6763,0.67632,0.67627,0.67631,215900001.0
2006-09-13 21:27:00,0.67635,0.67635,0.6763,0.67631,101099998.0
2006-09-13 21:28:00,0.67632,0.67636,0.67629,0.67633,186100004.0
2006-09-13 21:29:00,0.67632,0.67632,0.67628,0.67628,130899999.0
2006-09-13 21:30:00,0.67625,0.67633,0.67625,0.67633,99700001.0
2006-09-13 21:31:00,0.67633,0.67633,0.67628,0.67628,227600001.0
2006-09-13 21:32:00,0.67628,0.67635,0.67628,0.67634,599599998.0
2006-09-13 21:33:00,0.67635,0.67635,0.67627,0.67627,463100002.0
2006-09-13 21:34:00,0.67627,0.6763,0.67627,0.67627,700799996.0
2006-09-13 21:35:00,0.67631,0.67635,0.67627,0.67629,235500002.0
2006-09-13 21:36:00,0.6763,0.67634,0.67629,0.67629,106600000.0
2006-09-13 21:37:00,0.67635,0.67635,0.67633,0.67635,319300002.0
2006-09-13 21:38:00,0.67633,0.67635,0.6763,0.67635,98199999.0
2006-09-13 21:39:00,0.6763,0.67637,0.6763,0.67637,91100002.0
2006-09-13 21:40:00,0.67632,0.67637,0.67632,0.67632,189499999.0
2006-09-13 21:41:00,0.67633,0.67638,0.67633,0.67638,111600001.0
2006-09-13 21:42:00,0.67637,0.67643,0.67635,0.67643,139300002.0
2006-09-13 21:43:00,0.6764,0.67643,0.67631,0.67642,249399999.0
2006-09-13 21:44:00,0.67641,0.67642,0.67635,0.6764,353600007.0
2006-09-13 21:45:00,0.67638,0.67638,0.67628,0.67628,37500000.0
2006-09-13 21:46:00,0.67627,0.67634,0.67627,0.67634,490199993.0
2006-09-13 21:47:00,0.67635,0.67637,0.67635,0.67635,331100000.0
2006-09-13 21:48:00,0.67634,0.67634,0.67626,0.67627,195199996.0
2006-09-13 21:49:00,0.67627,0.6763,0.67627,0.6763,97599998.0
2006-09-13 21:50:00,0.67625,0.67632,0.67624,0.67632,86100000.0
2006-09-13 21:51:00,0.67635,0.67635,0.67632,0.67633,252500000.0
2006-09-13 21:52:00,0.67628,0.67631,0.6762,0.6762,193099997.0
2006-09-13 21:53:00,0.67623,0.67623,0.67617,0.67617,53599999.0
2006-09-13 21:54:00,0.67617,0.67621,0.67613,0.67615,305599998.0
2006-09-13 21:55:00,0.67615,0.67623,0.67615,0.67619,166800001.0
2006-09-13 21:56:00,0.67623,0.67623,0.67618,0.67619,183899999.0
2006-09-13 21:57:00,0.67624,0.67628,0.67622,0.67625,350999992.0
2006-09-13 21:58:00,0.67622,0.67628,0.67621,0.67628,118699999.0
2006-09-13 21:59:00,0.6763,0.67635,0.67621,0.67635,387500000.0
2006-09-13 22:00:00,0.67633,0.67633,0.67624,0.67632,276200002.0
2006-09-13 22:01:00,0.67635,0.67636,0.67628,0.67632,456699994.0
2006-09-13 22:02:00,0.67631,0.67636,0.6763,0.6763,466200002.0
2006-09-13 22:03:00,0.6763,0.67632,0.67627,0.67632,376100005.0
2006-09-13 22:04:00,0.67631,0.67631,0.67623,0.67623,279900001.0
2006-09-13 22:05:00,0.6762,0.67624,0.6762,0.67623,113900002.0
2006-09-13 22:06:00,0.67624,0.67624,0.67613,0.67613,155600002.0
2006-09-13 22:07:00,0.67612,0.67619,0.67612,0.67616,82300000.0
2006-09-13 22:08:00,0.67613,0.67614,0.67605,0.67608,452300000.0
2006-09-13 22:09:00,0.67612,0.67615,0.67612,0.67615,151699996.0
2006-09-13 22:10:00,0.67612,0.67618,0.6761,0.67613,208100002.0
2006-09-13 22:11:00,0.67613,0.67613,0.67607,0.6761,80100000.0
2006-09-13 22:12:00,0.6761,0.67618,0.67598,0.67615,425599994.0
2006-09-13 22:13:00,0.67618,0.67623,0.67618,0.67623,212900001.0
2006-09-13 22:14:00,0.67622,0.67622,0.6762,0.67621,60499998.0
2006-09-13 22:15:00,0.67619,0.6762,0.67604,0.6762,729800001.0
2006-09-13 22:16:00,0.67617,0.67617,0.67601,0.67612,501100003.0
2006-09-13 22:17:00,0.67647,0.67647,0.67573,0.67584,202799999.0
2006-09-13 22:18:00,0.67615,0.67615,0.67615,0.67615,114600003.0
2006-09-13 22:19:00,0.67617,0.6762,0.67597,0.67601,171699996.0
2006-09-13 22:20:00,0.67608,0.67616,0.67608,0.67615,58499999.0
2006-09-13 22:21:00,0.67615,0.6762,0.67614,0.67615,328099995.0
2006-09-13 22:22:00,0.67617,0.6762,0.67615,0.67615,411299993.0
2006-09-13 22:23:00,0.67613,0.67627,0.67613,0.67614,375300001.0
2006-09-13 22:24:00,0.67615,0.6762,0.67613,0.67617,342000006.0
2006-09-13 22:25:00,0.67615,0.6762,0.67615,0.6762,190700002.0
2006-09-13 22:26:00,0.67617,0.6762,0.67615,0.67617,463199998.0
2006-09-13 22:27:00,0.67617,0.67617,0.67613,0.67613,68600001.0
2006-09-13 22:28:00,0.67611,0.67612,0.67605,0.67605,160700000.0
2006-09-13 22:29:00,0.67615,0.67615,0.67609,0.67609,362699999.0
2006-09-13 22:30:00,0.67626,0.67626,0.67597,0.67599,79500001.0
2006-09-13 22:31:00,0.67611,0.67611,0.67607,0.67609,116000002.0
2006-09-13 22:32:00,0.67611,0.67611,0.67604,0.67609,235599998.0
2006-09-13 22:33:00,0.6761,0.67613,0.6761,0.67613,181599999.0
2006-09-13 22:34:00,0.67613,0.67613,0.6761,0.6761,359000001.0
2006-09-13 22:35:00,0.67608,0.67609,0.67595,0.67609,237500004.0
2006-09-13 22:36:00,0.67615,0.67617,0.67613,0.67615,134900001.0
2006-09-13 22:37:00,0.67615,0.67615,0.6761,0.6761,246799997.0
2006-09-13 22:38:00,0.6761,0.6761,0.67604,0.67604,98000000.0
2006-09-13 22:39:00,0.67604,0.67609,0.67604,0.67605,225499996.0
2006-09-13 22:40:00,0.676,0.67602,0.67598,0.676,290600001.0
2006-09-13 22:41:00,0.676,0.6761,0.676,0.6761,117600002.0
2006-09-13 22:42:00,0.67602,0.67606,0.67593,0.67593,150500002.0
2006-09-13 22:43:00,0.67598,0.67606,0.67596,0.67596,106200001.0
2006-09-13 22:44:00,0.676,0.67606,0.67593,0.67603,186299997.0
2006-09-13 22:45:00,0.6762,0.6762,0.6761,0.67613,143999996.0
2006-09-13 22:46:00,0.67609,0.67626,0.67609,0.67623,174700002.0
2006-09-13 22:47:00,0.67625,0.67625,0.67616,0.67618,128800003.0
2006-09-13 22:48:00,0.6762,0.67625,0.67617,0.67618,270599997.0
2006-09-13 22:49:00,0.67626,0.67626,0.67613,0.67618,79300001.0
2006-09-13 22:50:00,0.67622,0.67625,0.67621,0.67621,67800001.0
2006-09-13 22:51:00,0.67618,0.67618,0.67608,0.67611,84600001.0
2006-09-13 22:52:00,0.67611,0.67618,0.67611,0.67614,266899996.0
2006-09-13 22:53:00,0.67618,0.67625,0.67614,0.67615,110600002.0
2006-09-13 22:54:00,0.67611,0.67613,0.67604,0.67604,67100000.0
2006-09-13 22:55:00,0.67608,0.6762,0.67608,0.67617,58999999.0
2006-09-13 22:56:00,0.67613,0.67618,0.67605,0.67618,86099997.0
2006-09-13 22:57:00,0.67611,0.67624,0.67611,0.67622,150600002.0
2006-09-13 22:58:00,0.67622,0.67628,0.67616,0.6762,372899992.0
2006-09-13 22:59:00,0.67619,0.67625,0.67602,0.67602,299800002.0
2006-09-13 23:00:00,0.67583,0.67627,0.67583,0.67626,170999999.0
2006-09-13 23:01:00,0.6764,0.67651,0.67632,0.67638,172799999.0
2006-09-13 23:02:00,0.67639,0.6764,0.6763,0.6763,149800002.0
2006-09-13 23:03:00,0.67641,0.67641,0.6763,0.67641,143200003.0
2006-09-13 23:04:00,0.67643,0.67643,0.67631,0.67639,89800000.0
2006-09-13 23:05:00,0.67636,0.67636,0.6762,0.67628,72700000.0
2006-09-13 23:06:00,0.67629,0.67641,0.67626,0.6764,166000002.0
2006-09-13 23:07:00,0.67625,0.67638,0.67625,0.67631,176700004.0
2006-09-13 23:08:00,0.67629,0.67633,0.67626,0.67633,119600000.0
2006-09-13 23:09:00,0.6763,0.67643,0.67627,0.67643,259199998.0
2006-09-13 23:10:00,0.67638,0.67638,0.67628,0.67634,61199999.0
2006-09-13 23:11:00,0.6764,0.6764,0.67631,0.67636,295699993.0
2006-09-13 23:12:00,0.67635,0.67635,0.6762,0.67622,88200000.0
2006-09-13 23:13:00,0.67616,0.67626,0.67616,0.67625,130800000.0
2006-09-13 23:14:00,0.6762,0.67621,0.67616,0.67621,146900000.0
2006-09-13 23:15:00,0.67621,0.67624,0.67616,0.67617,139799996.0
2006-09-13 23:16:00,0.6761,0.67623,0.6761,0.67612,248699998.0
2006-09-13 23:17:00,0.67617,0.67622,0.67614,0.6762,88700000.0
2006-09-13 23:18:00,0.67613,0.6762,0.67607,0.6762,201999997.0
2006-09-13 23:19:00,0.67619,0.67619,0.67617,0.67617,45500000.0
2006-09-13 23:20:00,0.67609,0.67609,0.67598,0.676,124599998.0
2006-09-13 23:21:00,0.67603,0.67611,0.67603,0.67611,130299997.0
2006-09-13 23:22:00,0.67607,0.67614,0.67601,0.67614,72400001.0
2006-09-13 23:23:00,0.67614,0.67614,0.67601,0.67611,232700004.0
2006-09-13 23:24:00,0.67619,0.67625,0.67614,0.67614,128700001.0
2006-09-13 23:25:00,0.67621,0.67623,0.6761,0.67611,158800001.0
2006-09-13 23:26:00,0.67613,0.67615,0.67604,0.67604,137300001.0
2006-09-13 23:27:00,0.67602,0.67612,0.67602,0.67611,206900004.0
2006-09-13 23:28:00,0.67616,0.67619,0.67609,0.67612,126199999.0
2006-09-13 23:29:00,0.67606,0.6762,0.67602,0.67611,184799996.0
2006-09-13 23:30:00,0.67613,0.67617,0.6761,0.67613,121200000.0
2006-09-13 23:31:00,0.67612,0.67616,0.67601,0.67616,174400002.0
2006-09-13 23:32:00,0.67624,0.67625,0.67621,0.67625,115600000.0
2006-09-13 23:33:00,0.67626,0.67626,0.67612,0.67619,60100000.0
2006-09-13 23:34:00,0.67619,0.67619,0.67612,0.67612,187600001.0
2006-09-13 23:35:00,0.67615,0.67617,0.6761,0.67615,119200001.0
2006-09-13 23:36:00,0.67613,0.67618,0.67612,0.67613,208900002.0
2006-09-13 23:37:00,0.67615,0.67615,0.67603,0.67613,67699998.0
2006-09-13 23:38:00,0.67607,0.67613,0.67601,0.67611,180499998.0
2006-09-13 23:39:00,0.67614,0.67614,0.67607,0.67607,106100003.0
2006-09-13 23:40:00,0.67604,0.67611,0.67598,0.67607,188300000.0
2006-09-13 23:41:00,0.6761,0.67618,0.6761,0.6761,114100000.0
2006-09-13 23:42:00,0.67617,0.67622,0.67612,0.67612,171399998.0
2006-09-13 23:43:00,0.67617,0.67621,0.67614,0.67614,168599997.0
2006-09-13 23:44:00,0.67625,0.6763,0.67614,0.67614,179700000.0
2006-09-13 23:45:00,0.6761,0.67619,0.67608,0.67619,142800002.0
2006-09-13 23:46:00,0.6762,0.6762,0.67594,0.67602,186100002.0
2006-09-13 23:47:00,0.67606,0.67616,0.676,0.67605,154300002.0
2006-09-13 23:48:00,0.67623,0.67624,0.67614,0.67614,82300001.0
2006-09-13 23:49:00,0.67613,0.67624,0.67606,0.67614,254400003.0
2006-09-13 23:50:00,0.67612,0.67618,0.67606,0.6761,122300002.0
2006-09-13 23:51:00,0.67611,0.67611,0.67604,0.67604,30300000.0
2006-09-13 23:52:00,0.67597,0.67611,0.67597,0.67611,84799998.0
2006-09-13 23:53:00,0.6763,0.6763,0.67621,0.67626,59000001.0
2006-09-13 23:54:00,0.67632,0.67632,0.67625,0.67625,164000000.0
2006-09-13 23:55:00,0.6763,0.6763,0.67625,0.6763,197899999.0
2006-09-13 23:56:00,0.67629,0.6763,0.67618,0.6763,137300002.0
2006-09-13 23:57:00,0.67631,0.67631,0.67619,0.67625,182600002.0
2006-09-13 23:58:00,0.67631,0.67631,0.67583,0.67617,203700002.0
2006-09-13 23:59:00,0.67605,0.67622,0.67605,0.67622,74999999.0
2006-09-14 00:00:00,0.67621,0.67623,0.67611,0.67611,145799997.0
2006-09-14 00:01:00,0.67613,0.67617,0.6761,0.67617,241099997.0
2006-09-14 00:02:00,0.67613,0.67613,0.67595,0.67602,91600000.0
2006-09-14 00:03:00,0.67608,0.67618,0.67597,0.67609,260999997.0
2006-09-14 00:04:00,0.67622,0.6763,0.676,0.67604,197100000.0
2006-09-14 00:05:00,0.67611,0.67611,0.67607,0.67607,164700001.0
2006-09-14 00:06:00,0.67603,0.67613,0.67603,0.67606,204499996.0
2006-09-14 00:07:00,0.67601,0.67602,0.67595,0.67595,185300001.0
2006-09-14 00:08:00,0.67599,0.67601,0.67588,0.67599,225699992.0
2006-09-14 00:09:00,0.67605,0.67605,0.67602,0.67602,97200002.0
2006-09-14 00:10:00,0.676,0.676,0.6759,0.67597,173899998.0
2006-09-14 00:11:00,0.67603,0.67603,0.6759,0.6759,110200004.0
2006-09-14 00:12:00,0.67597,0.67603,0.67597,0.67603,92499999.0
2006-09-14 00:13:00,0.676,0.67602,0.67594,0.67602,128100003.0
2006-09-14 00:14:00,0.67603,0.67603,0.67595,0.676,154300000.0
2006-09-14 00:15:00,0.67599,0.67599,0.67592,0.67596,217199997.0
2006-09-14 00:16:00,0.67593,0.67595,0.67593,0.67595,160500006.0
2006-09-14 00:17:00,0.676,0.67611,0.676,0.67608,152400001.0
2006-09-14 00:18:00,0.67607,0.67609,0.67605,0.67606,78200000.0
2006-09-14 00:19:00,0.67609,0.67609,0.67606,0.67606,4100000.0
2006-09-14 00:20:00,0.67612,0.67614,0.67611,0.67611,164999997.0
2006-09-14 00:21:00,0.67606,0.6761,0.67598,0.6761,160500002.0
2006-09-14 00:22:00,0.6761,0.6761,0.67599,0.67603,74399999.0
2006-09-14 00:23:00,0.676,0.67608,0.676,0.67608,52600000.0
2006-09-14 00:24:00,0.67615,0.67615,0.6761,0.67612,152100000.0
2006-09-14 00:25:00,0.67612,0.67615,0.6761,0.6761,36799999.0
2006-09-14 00:26:00,0.67613,0.67615,0.67608,0.67615,90000001.0
2006-09-14 00:27:00,0.67614,0.67614,0.67597,0.67605,65300001.0
2006-09-14 00:28:00,0.67612,0.67612,0.67599,0.67599,116599999.0
2006-09-14 00:29:00,0.676,0.676,0.67593,0.67593,133000001.0
2006-09-14 00:30:00,0.67601,0.67602,0.67595,0.67595,179399999.0
2006-09-14 00:31:00,0.67599,0.67604,0.67599,0.67604,31200000.0
2006-09-14 00:32:00,0.6761,0.67612,0.67607,0.67612,94500001.0
2006-09-14 00:33:00,0.67604,0.67613,0.67604,0.67613,140499999.0
2006-09-14 00:34:00,0.67608,0.67609,0.67597,0.67598,212600000.0
2006-09-14 00:35:00,0.6759,0.67604,0.6759,0.67604,201100000.0
2006-09-14 00:36:00,0.67602,0.67608,0.67598,0.67608,148599999.0
2006-09-14 00:37:00,0.67608,0.67608,0.67604,0.67604,66600000.0
2006-09-14 00:38:00,0.67602,0.67602,0.67597,0.67599,138300000.0
2006-09-14 00:39:00,0.676,0.67605,0.676,0.67605,33499999.0
2006-09-14 00:40:00,0.676,0.676,0.67585,0.67595,132000001.0
2006-09-14 00:41:00,0.67602,0.67602,0.67585,0.67602,216899996.0
2006-09-14 00:42:00,0.67605,0.67605,0.67592,0.67595,141800001.0
2006-09-14 00:43:00,0.67597,0.67603,0.67597,0.67603,2900000.0
2006-09-14 00:44:00,0.67605,0.67605,0.67593,0.67598,119699999.0
2006-09-14 00:45:00,0.67595,0.67601,0.67593,0.67601,80799999.0
2006-09-14 00:46:00,0.67604,0.67604,0.67596,0.67598,134199999.0
2006-09-14 00:47:00,0.67598,0.676,0.67594,0.67595,183499998.0
2006-09-14 00:48:00,0.67599,0.67604,0.67599,0.67602,161200001.0
2006-09-14 00:49:00,0.67607,0.67607,0.676,0.676,252800001.0
2006-09-14 00:50:00,0.67614,0.67618,0.67587,0.67587,178199998.0
2006-09-14 00:51:00,0.67607,0.67607,0.67596,0.67602,263799995.0
2006-09-14 00:52:00,0.67604,0.67609,0.67597,0.67601,219800001.0
2006-09-14 00:53:00,0.676,0.67603,0.676,0.67603,22800000.0
2006-09-14 00:54:00,0.67605,0.67605,0.67602,0.67602,114499998.0
2006-09-14 00:55:00,0.67606,0.67607,0.67593,0.67598,132100000.0
2006-09-14 00:56:00,0.67603,0.67607,0.67596,0.67596,127399998.0
2006-09-14 00:57:00,0.67593,0.67601,0.67592,0.67601,113600002.0
2006-09-14 00:58:00,0.6759,0.67597,0.6759,0.67597,48600002.0
2006-09-14 00:59:00,0.67598,0.67598,0.67588,0.67597,147300003.0
2006-09-14 01:00:00,0.676,0.67602,0.676,0.67602,85099998.0
2006-09-14 01:01:00,0.67602,0.67604,0.67597,0.67601,78900000.0
2006-09-14 01:02:00,0.67596,0.67596,0.67594,0.67594,28100000.0
2006-09-14 01:03:00,0.67593,0.67598,0.67593,0.67594,182099997.0
2006-09-14 01:04:00,0.67597,0.67605,0.67568,0.67574,131399997.0
2006-09-14 01:05:00,0.67594,0.67594,0.67585,0.67593,146799998.0
2006-09-14 01:06:00,0.67597,0.67597,0.67582,0.67595,201799998.0
2006-09-14 01:07:00,0.67598,0.67605,0.67593,0.67593,80899999.0
2006-09-14 01:08:00,0.67593,0.67593,0.67588,0.67593,197100003.0
2006-09-14 01:09:00,0.67597,0.67602,0.67593,0.67602,187299998.0
2006-09-14 01:10:00,0.67603,0.67603,0.67591,0.67591,207300004.0
2006-09-14 01:11:00,0.6759,0.67601,0.67587,0.67599,223899997.0
2006-09-14 01:12:00,0.67597,0.676,0.67595,0.67597,177999998.0
2006-09-14 01:13:00,0.67596,0.67602,0.67594,0.67602,104100001.0
2006-09-14 01:14:00,0.67593,0.67595,0.6759,0.67593,184200002.0
2006-09-14 01:15:00,0.67591,0.67601,0.67591,0.67601,58000001.0
2006-09-14 01:16:00,0.67605,0.6761,0.67605,0.67607,138700002.0
2006-09-14 01:17:00,0.67603,0.67603,0.67598,0.676,123800001.0
2006-09-14 01:18:00,0.67595,0.67601,0.67579,0.67584,213800002.0
2006-09-14 01:19:00,0.67602,0.67603,0.67596,0.67603,173899995.0
2006-09-14 01:20:00,0.67605,0.67605,0.67594,0.67597,197500000.0
2006-09-14 01:21:00,0.67595,0.67601,0.67595,0.67596,143200001.0
2006-09-14 01:22:00,0.67596,0.67604,0.67596,0.67597,122899999.0
2006-09-14 01:23:00,0.67599,0.67607,0.67596,0.67596,155599998.0
2006-09-14 01:24:00,0.67597,0.67601,0.67597,0.67601,39400000.0
2006-09-14 01:25:00,0.67595,0.676,0.67589,0.676,115799998.0
2006-09-14 01:26:00,0.67603,0.67603,0.67595,0.67595,78100000.0
2006-09-14 01:27:00,0.67599,0.67599,0.67593,0.67598,57900000.0
2006-09-14 01:28:00,0.67607,0.67608,0.67603,0.67603,41700001.0
2006-09-14 01:29:00,0.67605,0.67607,0.67603,0.67607,93499999.0
2006-09-14 01:30:00,0.67599,0.67605,0.67599,0.67605,231300002.0
2006-09-14 01:31:00,0.67604,0.6761,0.67601,0.67602,156999998.0
2006-09-14 01:32:00,0.67614,0.67614,0.67609,0.67609,13400000.0
2006-09-14 01:33:00,0.67605,0.67612,0.67605,0.6761,35200000.0
2006-09-14 01:34:00,0.67613,0.67613,0.67604,0.67604,181499996.0
2006-09-14 01:35:00,0.67603,0.67605,0.676,0.676,72500002.0
2006-09-14 01:36:00,0.67602,0.67605,0.67602,0.67602,16700000.0
2006-09-14 01:37:00,0.67595,0.67601,0.67581,0.67598,147799999.0
2006-09-14 01:38:00,0.67599,0.67605,0.67594,0.67602,120099999.0
2006-09-14 01:39:00,0.67607,0.67611,0.67606,0.67609,129500000.0
2006-09-14 01:40:00,0.67601,0.67605,0.67595,0.67595,107700002.0
2006-09-14 01:41:00,0.67603,0.67603,0.676,0.67603,105299999.0
2006-09-14 01:42:00,0.67603,0.67605,0.676,0.67602,117200001.0
2006-09-14 01:43:00,0.67605,0.67605,0.67603,0.67603,8300000.0
2006-09-14 01:44:00,0.67604,0.67604,0.67596,0.67597,140200000.0
2006-09-14 01:45:00,0.676,0.67607,0.67597,0.67605,147699998.0
2006-09-14 01:46:00,0.67603,0.67603,0.67598,0.67599,132600000.0
2006-09-14 01:47:00,0.67604,0.67604,0.67602,0.67604,28100001.0
2006-09-14 01:48:00,0.67598,0.676,0.67597,0.676,108299998.0
2006-09-14 01:49:00,0.67599,0.67603,0.67599,0.676,99600001.0
2006-09-14 01:50:00,0.67601,0.67611,0.67597,0.67597,123800001.0
2006-09-14 01:51:00,0.676,0.67607,0.676,0.67607,56700001.0
2006-09-14 01:52:00,0.67605,0.67613,0.67604,0.67613,54300000.0
2006-09-14 01:53:00,0.67612,0.67615,0.67605,0.67613,113700001.0
2006-09-14 01:54:00,0.67612,0.67614,0.67601,0.67607,167800000.0
2006-09-14 01:55:00,0.67607,0.67609,0.67602,0.67604,123300002.0
2006-09-14 01:56:00,0.676,0.67602,0.67594,0.67602,145899997.0
2006-09-14 01:57:00,0.67602,0.67605,0.67602,0.67605,96600003.0
2006-09-14 01:58:00,0.67602,0.67605,0.67602,0.67605,52299998.0
2006-09-14 01:59:00,0.67605,0.67605,0.67602,0.67602,95900003.0
2006-09-14 02:00:00,0.67597,0.67607,0.67597,0.67599,132499999.0
2006-09-14 02:01:00,0.676,0.67608,0.67593,0.67597,257999998.0
2006-09-14 02:02:00,0.6759,0.676,0.67588,0.676,149100000.0
2006-09-14 02:03:00,0.67602,0.67602,0.67595,0.676,226499996.0
2006-09-14 02:04:00,0.67605,0.67605,0.67597,0.67605,36000000.0
2006-09-14 02:05:00,0.67605,0.67605,0.67597,0.67605,118099998.0
2006-09-14 02:06:00,0.67602,0.67612,0.67602,0.67602,314900000.0
2006-09-14 02:07:00,0.67605,0.67608,0.67594,0.67595,314900000.0
2006-09-14 02:08:00,0.67596,0.67612,0.67596,0.67609,166500002.0
2006-09-14 02:09:00,0.67615,0.67615,0.67603,0.67603,111600000.0
2006-09-14 02:10:00,0.67605,0.6761,0.67604,0.67604,121800003.0
2006-09-14 02:11:00,0.67604,0.67614,0.67604,0.67607,273500003.0
2006-09-14 02:12:00,0.67608,0.67609,0.67608,0.67609,53500001.0
2006-09-14 02:13:00,0.67605,0.67612,0.67602,0.67602,137000002.0
2006-09-14 02:14:00,0.67604,0.67613,0.67604,0.67611,46300001.0
2006-09-14 02:15:00,0.67612,0.67617,0.6761,0.67615,114199999.0
2006-09-14 02:16:00,0.67616,0.67622,0.67613,0.67615,200899996.0
2006-09-14 02:17:00,0.67609,0.67611,0.67607,0.67611,185399995.0
2006-09-14 02:18:00,0.67612,0.67613,0.67612,0.67613,24600000.0
2006-09-14 02:19:00,0.67614,0.67614,0.67607,0.67607,156500001.0
2006-09-14 02:20:00,0.67602,0.67613,0.67602,0.67613,97900001.0
2006-09-14 02:21:00,0.67623,0.67626,0.67604,0.67609,118200002.0
2006-09-14 02:22:00,0.67612,0.67616,0.67611,0.67616,72699999.0
2006-09-14 02:23:00,0.67615,0.67615,0.6761,0.67613,289200003.0
2006-09-14 02:24:00,0.67605,0.67612,0.67602,0.67611,147900000.0
2006-09-14 02:25:00,0.67615,0.67617,0.6761,0.67615,82199996.0
2006-09-14 02:26:00,0.67613,0.67613,0.67602,0.67605,154499998.0
2006-09-14 02:27:00,0.67599,0.67606,0.67592,0.67592,164300002.0
2006-09-14 02:28:00,0.67593,0.67594,0.67589,0.6759,46200000.0
2006-09-14 02:29:00,0.67592,0.67597,0.67581,0.67594,222399998.0
2006-09-14 02:30:00,0.67594,0.67603,0.67594,0.676,119100001.0
2006-09-14 02:31:00,0.67598,0.67603,0.67598,0.67603,61300000.0
2006-09-14 02:32:00,0.67603,0.67604,0.676,0.67604,87500001.0
2006-09-14 02:33:00,0.67605,0.67605,0.67602,0.67605,76799999.0
2006-09-14 02:34:00,0.67603,0.67605,0.67603,0.67605,171499999.0
2006-09-14 02:35:00,0.67593,0.67593,0.67582,0.67591,70900000.0
2006-09-14 02:36:00,0.67602,0.67602,0.67597,0.67598,193199999.0
2006-09-14 02:37:00,0.67598,0.67604,0.67598,0.67604,100300003.0
2006-09-14 02:38:00,0.67603,0.67603,0.67596,0.67602,149699998.0
2006-09-14 02:39:00,0.67602,0.67602,0.67596,0.67596,86900000.0
2006-09-14 02:40:00,0.67599,0.67603,0.67594,0.676,240700008.0
2006-09-14 02:41:00,0.67596,0.6761,0.67596,0.67604,142500003.0
2006-09-14 02:42:00,0.676,0.67605,0.676,0.67605,82600000.0
2006-09-14 02:43:00,0.67608,0.67608,0.676,0.676,82399999.0
2006-09-14 02:44:00,0.67602,0.67605,0.67602,0.67605,151600000.0
2006-09-14 02:45:00,0.67601,0.67605,0.67601,0.67603,48800000.0
2006-09-14 02:46:00,0.67599,0.67602,0.67598,0.67602,160500002.0
2006-09-14 02:47:00,0.676,0.676,0.67599,0.67599,48700002.0
2006-09-14 02:48:00,0.67599,0.67604,0.67597,0.67602,149100001.0
2006-09-14 02:49:00,0.67602,0.67602,0.676,0.67602,42399999.0
2006-09-14 02:50:00,0.676,0.676,0.67597,0.676,125200000.0
2006-09-14 02:51:00,0.67598,0.67605,0.67579,0.67583,191399998.0
2006-09-14 02:52:00,0.67594,0.67597,0.67585,0.67597,144499998.0
2006-09-14 02:53:00,0.67599,0.67602,0.67593,0.67602,116800001.0
2006-09-14 02:54:00,0.67604,0.67604,0.67597,0.67598,123099999.0
2006-09-14 02:55:00,0.67597,0.67604,0.67597,0.67604,66900000.0
2006-09-14 02:56:00,0.676,0.67604,0.67597,0.67604,114400000.0
2006-09-14 02:57:00,0.67604,0.67611,0.67602,0.67602,178500000.0
2006-09-14 02:58:00,0.67608,0.67611,0.67606,0.67608,87600002.0
2006-09-14 02:59:00,0.67605,0.67611,0.67605,0.67609,83800002.0
2006-09-14 03:00:00,0.67611,0.67611,0.676,0.676,89800000.0
2006-09-14 03:01:00,0.67604,0.67616,0.67604,0.67613,32700000.0
2006-09-14 03:02:00,0.67611,0.67611,0.67609,0.67609,30300000.0
2006-09-14 03:03:00,0.67605,0.67612,0.67605,0.67607,166800003.0
2006-09-14 03:04:00,0.67608,0.67616,0.67607,0.6761,213499997.0
2006-09-14 03:05:00,0.67612,0.67615,0.67606,0.67612,209899997.0
2006-09-14 03:06:00,0.67613,0.67613,0.67603,0.67613,41500000.0
2006-09-14 03:07:00,0.67612,0.67623,0.67612,0.67617,130400000.0
2006-09-14 03:08:00,0.67612,0.67621,0.67611,0.67621,84499998.0
2006-09-14 03:09:00,0.67623,0.67623,0.67612,0.67612,91100002.0
2006-09-14 03:10:00,0.67615,0.67615,0.6761,0.67613,61700001.0
2006-09-14 03:11:00,0.67608,0.67611,0.67605,0.6761,136699997.0
2006-09-14 03:12:00,0.67614,0.67621,0.6761,0.67615,191800000.0
2006-09-14 03:13:00,0.67611,0.67616,0.67609,0.67609,83499999.0
2006-09-14 03:14:00,0.67617,0.67621,0.67615,0.67619,64800001.0
2006-09-14 03:15:00,0.67614,0.6762,0.67608,0.67614,124099999.0
2006-09-14 03:16:00,0.67614,0.67614,0.67606,0.67609,96500001.0
2006-09-14 03:17:00,0.67613,0.67615,0.67608,0.67615,123599998.0
2006-09-14 03:18:00,0.67619,0.6762,0.67614,0.67619,105299998.0
2006-09-14 03:19:00,0.67618,0.67622,0.67618,0.67622,32599999.0
2006-09-14 03:20:00,0.67625,0.67625,0.6762,0.6762,45599999.0
2006-09-14 03:21:00,0.67623,0.67634,0.67623,0.67634,72600001.0
2006-09-14 03:22:00,0.67631,0.67631,0.67619,0.67625,106699999.0
2006-09-14 03:23:00,0.67627,0.67629,0.67616,0.67622,143400001.0
2006-09-14 03:24:00,0.67614,0.67621,0.67611,0.67612,192999999.0
2006-09-14 03:25:00,0.67613,0.67613,0.67609,0.67609,16700000.0
2006-09-14 03:26:00,0.6761,0.67616,0.67607,0.6761,143199997.0
2006-09-14 03:27:00,0.67607,0.67613,0.67607,0.67613,108700002.0
2006-09-14 03:28:00,0.67613,0.67613,0.67613,0.67613,6400000.0
2006-09-14 03:29:00,0.67613,0.67614,0.67605,0.67614,168100002.0
2006-09-14 03:30:00,0.67613,0.67613,0.67613,0.67613,24700001.0
2006-09-14 03:31:00,0.67619,0.67623,0.67618,0.67622,89500003.0
2006-09-14 03:32:00,0.67616,0.67626,0.6761,0.67626,78099999.0
2006-09-14 03:33:00,0.67623,0.67623,0.67612,0.67623,176800001.0
2006-09-14 03:34:00,0.67623,0.67623,0.67612,0.67614,150700001.0
2006-09-14 03:35:00,0.67617,0.67625,0.67617,0.67625,128600000.0
2006-09-14 03:36:00,0.67623,0.67624,0.67618,0.67624,255600004.0
2006-09-14 03:37:00,0.67625,0.67627,0.6762,0.67621,43700001.0
2006-09-14 03:38:00,0.67621,0.67624,0.6762,0.6762,181500001.0
2006-09-14 03:39:00,0.67618,0.67622,0.67618,0.67622,5600000.0
2006-09-14 03:40:00,0.67621,0.67631,0.67621,0.67626,135299999.0
2006-09-14 03:41:00,0.67626,0.67629,0.67626,0.67629,97300002.0
2006-09-14 03:42:00,0.67631,0.67632,0.67624,0.67624,94399996.0
2006-09-14 03:43:00,0.67623,0.67629,0.67623,0.67627,196599999.0
2006-09-14 03:44:00,0.67626,0.67628,0.67626,0.67628,87799999.0
2006-09-14 03:45:00,0.67632,0.67635,0.67632,0.67635,52500000.0
2006-09-14 03:46:00,0.67631,0.67631,0.67627,0.6763,190399998.0
2006-09-14 03:47:00,0.67631,0.67631,0.67626,0.67626,61400001.0
2006-09-14 03:48:00,0.67622,0.67628,0.67622,0.67628,38700000.0
2006-09-14 03:49:00,0.67623,0.67623,0.67614,0.67621,201699997.0
2006-09-14 03:50:00,0.67618,0.67627,0.67618,0.67623,186299996.0
2006-09-14 03:51:00,0.67626,0.67632,0.67626,0.67632,45600002.0
2006-09-14 03:52:00,0.67629,0.6763,0.67624,0.67626,231900001.0
2006-09-14 03:53:00,0.67631,0.67631,0.67629,0.67631,20700000.0
2006-09-14 03:54:00,0.67634,0.67635,0.6763,0.67631,126299996.0
2006-09-14 03:55:00,0.67628,0.67636,0.67628,0.67633,164600006.0
2006-09-14 03:56:00,0.67641,0.67641,0.67629,0.67633,235399995.0
2006-09-14 03:57:00,0.6764,0.6764,0.67636,0.67636,3800000.0
2006-09-14 03:58:00,0.67627,0.67635,0.67627,0.67632,307700006.0
2006-09-14 03:59:00,0.6763,0.67634,0.67627,0.67627,147100002.0
2006-09-14 04:00:00,0.67635,0.67635,0.67633,0.67633,48200001.0
2006-09-14 04:01:00,0.6763,0.67631,0.67625,0.67627,190099997.0
2006-09-14 04:02:00,0.67625,0.67631,0.67625,0.67631,174799997.0
2006-09-14 04:03:00,0.67635,0.67635,0.67626,0.67631,87399999.0
2006-09-14 04:04:00,0.67637,0.67638,0.67628,0.6763,247399999.0
2006-09-14 04:05:00,0.67635,0.67635,0.67633,0.67633,30499999.0
2006-09-14 04:06:00,0.67633,0.67633,0.67633,0.67633,55000000.0
2006-09-14 04:07:00,0.67629,0.67629,0.67626,0.67626,43800001.0
2006-09-14 04:08:00,0.67619,0.67619,0.67613,0.67613,11800000.0
2006-09-14 04:09:00,0.67618,0.67622,0.67618,0.67622,61599998.0
2006-09-14 04:10:00,0.67623,0.67623,0.67615,0.67615,58200002.0
2006-09-14 04:11:00,0.67615,0.67621,0.67609,0.67618,110800000.0
2006-09-14 04:12:00,0.67613,0.67613,0.67613,0.67613,7900000.0
2006-09-14 04:13:00,0.67615,0.67615,0.67612,0.67612,15300000.0
2006-09-14 04:14:00,0.67609,0.67622,0.67609,0.67616,120499998.0
2006-09-14 04:15:00,0.67613,0.67617,0.67612,0.67615,64400000.0
2006-09-14 04:16:00,0.67613,0.67615,0.67613,0.67615,28200001.0
2006-09-14 04:17:00,0.67613,0.67613,0.67612,0.67612,52600000.0
2006-09-14 04:18:00,0.67615,0.67615,0.67615,0.67615,56699999.0
2006-09-14 04:19:00,0.67613,0.67615,0.67612,0.67612,170500000.0
2006-09-14 04:20:00,0.67612,0.67615,0.67612,0.67613,149400001.0
2006-09-14 04:21:00,0.67609,0.6761,0.67607,0.67607,206700003.0
2006-09-14 04:22:00,0.67609,0.67614,0.676,0.676,251000001.0
2006-09-14 04:23:00,0.67607,0.67607,0.67607,0.67607,11900000.0
2006-09-14 04:24:00,0.676,0.67612,0.676,0.67612,99400000.0
2006-09-14 04:25:00,0.67613,0.67613,0.67612,0.67612,53500001.0
2006-09-14 04:26:00,0.67603,0.67615,0.67603,0.67615,150099997.0
2006-09-14 04:27:00,0.6761,0.67616,0.67608,0.67616,128399999.0
2006-09-14 04:28:00,0.67613,0.67615,0.6761,0.6761,86099997.0
2006-09-14 04:29:00,0.67609,0.67611,0.67609,0.67611,74199998.0
2006-09-14 04:30:00,0.67612,0.67613,0.67607,0.67607,29400000.0
2006-09-14 04:31:00,0.67607,0.67609,0.67603,0.67605,166299996.0
2006-09-14 04:32:00,0.67609,0.67618,0.67609,0.67618,151099998.0
2006-09-14 04:33:00,0.67622,0.67623,0.67612,0.67622,128499999.0
2006-09-14 04:34:00,0.67621,0.67621,0.67615,0.67621,129699999.0
2006-09-14 04:35:00,0.67621,0.67621,0.67616,0.67616,17500000.0
2006-09-14 04:36:00,0.67615,0.67625,0.67615,0.67625,162799998.0
2006-09-14 04:37:00,0.67618,0.67623,0.67618,0.67623,77000001.0
2006-09-14 04:38:00,0.67614,0.67622,0.67614,0.67622,55800000.0
2006-09-14 04:39:00,0.67617,0.67617,0.67607,0.6761,218700000.0
2006-09-14 04:40:00,0.67612,0.67621,0.67606,0.67606,224399999.0
2006-09-14 04:41:00,0.67605,0.67605,0.67603,0.67603,87700002.0
2006-09-14 04:42:00,0.67607,0.67607,0.676,0.67605,116600001.0
2006-09-14 04:43:00,0.67603,0.67605,0.67602,0.67603,130600000.0
2006-09-14 04:44:00,0.676,0.6761,0.676,0.67607,126600002.0
2006-09-14 04:45:00,0.676,0.67605,0.676,0.67605,125499999.0
2006-09-14 04:46:00,0.67603,0.67605,0.67603,0.67605,57300001.0
2006-09-14 04:47:00,0.67605,0.67605,0.67602,0.67605,65500000.0
2006-09-14 04:48:00,0.67604,0.67605,0.67597,0.67605,129300001.0
2006-09-14 04:49:00,0.67602,0.67605,0.676,0.67601,130100000.0
2006-09-14 04:50:00,0.67598,0.67604,0.67595,0.67602,171800002.0
2006-09-14 04:51:00,0.67602,0.67606,0.67602,0.67606,73599999.0
2006-09-14 04:52:00,0.67607,0.67614,0.67605,0.67614,143000000.0
2006-09-14 04:53:00,0.67612,0.67615,0.67605,0.67613,91900001.0
2006-09-14 04:54:00,0.67615,0.67615,0.67611,0.67611,131099994.0
2006-09-14 04:55:00,0.6761,0.67618,0.6761,0.67612,154100001.0
2006-09-14 04:56:00,0.6761,0.67624,0.67604,0.67624,91200002.0
2006-09-14 04:57:00,0.67619,0.67619,0.6761,0.67612,184599995.0
2006-09-14 04:58:00,0.67616,0.67626,0.67616,0.67625,109200003.0
2006-09-14 04:59:00,0.67623,0.67623,0.67618,0.6762,73399998.0
2006-09-14 05:00:00,0.67617,0.67621,0.67617,0.67621,148599994.0
2006-09-14 05:01:00,0.6762,0.67627,0.6762,0.67623,149399998.0
2006-09-14 05:02:00,0.67619,0.67619,0.67617,0.67617,35899998.0
2006-09-14 05:03:00,0.67617,0.67617,0.67613,0.67613,108500000.0
2006-09-14 05:04:00,0.6761,0.67613,0.6761,0.67613,103000000.0
2006-09-14 05:05:00,0.67613,0.67615,0.67607,0.67613,153899997.0
2006-09-14 05:06:00,0.67611,0.67611,0.67607,0.67607,80000000.0
2006-09-14 05:07:00,0.67605,0.67609,0.67605,0.67605,108300002.0
2006-09-14 05:08:00,0.67605,0.67611,0.67605,0.67605,124200002.0
2006-09-14 05:09:00,0.67604,0.67608,0.67599,0.67608,52400000.0
2006-09-14 05:10:00,0.67605,0.67612,0.67605,0.67607,163600001.0
2006-09-14 05:11:00,0.67605,0.67609,0.67598,0.67599,125499999.0
2006-09-14 05:12:00,0.67605,0.67605,0.676,0.676,43800002.0
2006-09-14 05:13:00,0.67601,0.67604,0.67597,0.67602,186599997.0
2006-09-14 05:14:00,0.67599,0.67601,0.67592,0.676,121400001.0
2006-09-14 05:15:00,0.67602,0.67604,0.676,0.67604,50300002.0
2006-09-14 05:16:00,0.6761,0.67611,0.67603,0.67606,128200002.0
2006-09-14 05:17:00,0.67603,0.67609,0.67603,0.67607,156600004.0
2006-09-14 05:18:00,0.67599,0.67604,0.67599,0.676,171000003.0
2006-09-14 05:19:00,0.67605,0.67605,0.67605,0.67605,5500000.0
2006-09-14 05:20:00,0.67603,0.67603,0.67603,0.67603,8000000.0
2006-09-14 05:21:00,0.67608,0.67608,0.67587,0.67597,174100000.0
2006-09-14 05:22:00,0.67604,0.67604,0.676,0.67601,77400001.0
2006-09-14 05:23:00,0.676,0.67605,0.676,0.67605,36399999.0
2006-09-14 05:24:00,0.67607,0.6761,0.676,0.676,59500000.0
2006-09-14 05:25:00,0.67605,0.67605,0.67605,0.67605,7900000.0
2006-09-14 05:26:00,0.67603,0.67607,0.676,0.676,100899998.0
2006-09-14 05:27:00,0.67603,0.67603,0.67603,0.67603,19000000.0
2006-09-14 05:28:00,0.67605,0.67615,0.67605,0.67612,141500003.0
2006-09-14 05:29:00,0.67612,0.67612,0.676,0.676,75099999.0
2006-09-14 05:30:00,0.67602,0.6761,0.67597,0.67597,122000001.0
2006-09-14 05:31:00,0.67597,0.67601,0.67597,0.67601,61499998.0
2006-09-14 05:32:00,0.67599,0.6761,0.67599,0.67603,207199997.0
2006-09-14 05:33:00,0.67601,0.67612,0.67601,0.6761,166100002.0
2006-09-14 05:34:00,0.67609,0.67609,0.67605,0.67605,94299999.0
2006-09-14 05:35:00,0.67605,0.67605,0.676,0.676,152500001.0
2006-09-14 05:36:00,0.67599,0.67603,0.67599,0.67602,91499998.0
2006-09-14 05:37:00,0.67607,0.67611,0.67605,0.67605,190400002.0
2006-09-14 05:38:00,0.67604,0.67605,0.67598,0.67604,63100001.0
2006-09-14 05:39:00,0.67605,0.67605,0.67602,0.67602,95000000.0
2006-09-14 05:40:00,0.67605,0.67614,0.67604,0.67607,337699999.0
2006-09-14 05:41:00,0.67605,0.67605,0.67603,0.67605,64000000.0
2006-09-14 05:42:00,0.67603,0.67605,0.67603,0.67605,119800001.0
2006-09-14 05:43:00,0.67604,0.67611,0.67603,0.67603,109900000.0
2006-09-14 05:44:00,0.67603,0.67604,0.67601,0.67604,155299997.0
2006-09-14 05:45:00,0.67603,0.67605,0.67597,0.67597,121199996.0
2006-09-14 05:46:00,0.67601,0.67602,0.67601,0.67602,27900000.0
2006-09-14 05:47:00,0.67595,0.67603,0.67595,0.676,160899998.0
2006-09-14 05:48:00,0.676,0.67601,0.676,0.67601,55899998.0
2006-09-14 05:49:00,0.67603,0.67603,0.67593,0.67598,207499994.0
2006-09-14 05:50:00,0.67602,0.67602,0.67597,0.67597,67200001.0
2006-09-14 05:51:00,0.67601,0.67601,0.67594,0.67597,126599998.0
2006-09-14 05:52:00,0.67593,0.67597,0.6759,0.67595,100099998.0
2006-09-14 05:53:00,0.67591,0.67592,0.67589,0.67589,39700001.0
2006-09-14 05:54:00,0.6759,0.67595,0.67589,0.6759,240200003.0
2006-09-14 05:55:00,0.67591,0.67593,0.67589,0.67592,60600000.0
2006-09-14 05:56:00,0.67592,0.67597,0.67592,0.67597,72599999.0
2006-09-14 05:57:00,0.67594,0.67601,0.67593,0.67593,27900000.0
2006-09-14 05:58:00,0.67591,0.67595,0.67588,0.67595,133999998.0
2006-09-14 05:59:00,0.67595,0.67601,0.67594,0.67601,91000000.0
2006-09-14 06:00:00,0.67603,0.67603,0.67595,0.67597,183799999.0
2006-09-14 06:01:00,0.67592,0.67593,0.67586,0.67593,115900002.0
2006-09-14 06:02:00,0.67592,0.67592,0.67592,0.67592,2000000.0
2006-09-14 06:03:00,0.67597,0.67603,0.67594,0.67594,100800001.0
2006-09-14 06:04:00,0.67588,0.67591,0.67585,0.6759,76699998.0
2006-09-14 06:05:00,0.67593,0.67595,0.67593,0.67595,41399999.0
2006-09-14 06:06:00,0.67592,0.67602,0.67592,0.67595,185099997.0
2006-09-14 06:07:00,0.67597,0.67604,0.67595,0.67604,171700000.0
2006-09-14 06:08:00,0.67598,0.67599,0.67594,0.67594,122200003.0
2006-09-14 06:09:00,0.67595,0.67595,0.67595,0.67595,37500000.0
2006-09-14 06:10:00,0.67595,0.67595,0.67595,0.67595,800000.0
2006-09-14 06:11:00,0.67593,0.67599,0.67589,0.67598,113900001.0
2006-09-14 06:12:00,0.67604,0.67604,0.67594,0.67594,57500001.0
2006-09-14 06:13:00,0.67593,0.67599,0.67592,0.67593,74700000.0
2006-09-14 06:14:00,0.67585,0.67602,0.67585,0.67602,141399999.0
2006-09-14 06:15:00,0.676,0.67606,0.67596,0.67599,127099997.0
2006-09-14 06:16:00,0.67605,0.67605,0.676,0.67605,207100004.0
2006-09-14 06:17:00,0.67603,0.67605,0.676,0.67603,72599999.0
2006-09-14 06:18:00,0.67598,0.67601,0.67588,0.67601,143000000.0
2006-09-14 06:19:00,0.67605,0.67605,0.67599,0.676,55800000.0
2006-09-14 06:20:00,0.67595,0.67601,0.67595,0.67595,165400003.0
2006-09-14 06:21:00,0.67595,0.67595,0.67595,0.67595,42199999.0
2006-09-14 06:22:00,0.67593,0.67595,0.67573,0.6759,160100003.0
2006-09-14 06:23:00,0.67597,0.67602,0.67588,0.67592,79700000.0
2006-09-14 06:24:00,0.67599,0.67599,0.67589,0.67589,167600001.0
2006-09-14 06:25:00,0.67585,0.67593,0.67585,0.67588,39999999.0
2006-09-14 06:26:00,0.67597,0.67599,0.67594,0.67594,67800001.0
2006-09-14 06:27:00,0.67588,0.67601,0.67588,0.67593,115600000.0
2006-09-14 06:28:00,0.67596,0.67602,0.67596,0.676,192399996.0
2006-09-14 06:29:00,0.676,0.67605,0.676,0.67605,51000000.0
2006-09-14 06:30:00,0.67602,0.67605,0.67596,0.67605,122899999.0
2006-09-14 06:31:00,0.67605,0.67612,0.67605,0.67607,115899999.0
2006-09-14 06:32:00,0.67607,0.67615,0.67605,0.67607,124699997.0
2006-09-14 06:33:00,0.67603,0.67603,0.67603,0.67603,43099998.0
2006-09-14 06:34:00,0.67603,0.67605,0.67603,0.67605,77400000.0
2006-09-14 06:35:00,0.67598,0.67604,0.67598,0.67604,117200002.0
2006-09-14 06:36:00,0.67604,0.67611,0.676,0.67605,181400000.0
2006-09-14 06:37:00,0.67607,0.67608,0.676,0.67608,158400001.0
2006-09-14 06:38:00,0.67598,0.676,0.67598,0.676,26299999.0
2006-09-14 06:39:00,0.67598,0.67598,0.67591,0.67591,23200000.0
2006-09-14 06:40:00,0.67597,0.67601,0.67597,0.67599,71800003.0
2006-09-14 06:41:00,0.67595,0.676,0.67593,0.67594,156400004.0
2006-09-14 06:42:00,0.67587,0.67593,0.67587,0.67593,13000000.0
2006-09-14 06:43:00,0.67593,0.67593,0.67593,0.67593,29900000.0
2006-09-14 06:44:00,0.6761,0.6761,0.67581,0.67586,115899998.0
2006-09-14 06:45:00,0.67594,0.67594,0.67583,0.67583,254799998.0
2006-09-14 06:46:00,0.6759,0.67606,0.67582,0.67591,177200000.0
2006-09-14 06:47:00,0.67586,0.67589,0.67585,0.67585,134700001.0
2006-09-14 06:48:00,0.67582,0.67583,0.67582,0.67583,83799999.0
2006-09-14 06:49:00,0.67593,0.67597,0.67593,0.67597,63900000.0
2006-09-14 06:50:00,0.67602,0.67603,0.67596,0.67603,142600004.0
2006-09-14 06:51:00,0.676,0.67602,0.67595,0.67602,157899999.0
2006-09-14 06:52:00,0.67617,0.67617,0.67594,0.6761,80700001.0
2006-09-14 06:53:00,0.67606,0.67606,0.67595,0.67595,106700000.0
2006-09-14 06:54:00,0.67593,0.67593,0.67591,0.67591,36100000.0
2006-09-14 06:55:00,0.67595,0.67601,0.67595,0.67599,44300000.0
2006-09-14 06:56:00,0.67599,0.67605,0.67599,0.67599,226200000.0
2006-09-14 06:57:00,0.67597,0.67603,0.6759,0.676,297800002.0
2006-09-14 06:58:00,0.67602,0.67602,0.676,0.67602,85399998.0
2006-09-14 06:59:00,0.676,0.67605,0.676,0.67605,29700001.0
2006-09-14 07:00:00,0.67598,0.67602,0.67595,0.67601,184900004.0
2006-09-14 07:01:00,0.67598,0.67602,0.67597,0.67597,176600000.0
2006-09-14 07:02:00,0.67597,0.67602,0.67595,0.67597,115499999.0
2006-09-14 07:03:00,0.67597,0.67602,0.67597,0.676,79200000.0
2006-09-14 07:04:00,0.6759,0.67595,0.6759,0.67595,22500000.0
2006-09-14 07:05:00,0.67592,0.676,0.67592,0.67595,49499999.0
2006-09-14 07:06:00,0.67594,0.6761,0.67591,0.6761,108099997.0
2006-09-14 07:07:00,0.67604,0.67604,0.67595,0.67599,64400001.0
2006-09-14 07:08:00,0.67597,0.67598,0.67593,0.67593,138699998.0
2006-09-14 07:09:00,0.67591,0.67595,0.67588,0.67594,154100001.0
2006-09-14 07:10:00,0.6759,0.6759,0.67579,0.67579,38100001.0
2006-09-14 07:11:00,0.6758,0.67593,0.6758,0.67593,82099999.0
2006-09-14 07:12:00,0.67587,0.67587,0.67585,0.67585,95699999.0
2006-09-14 07:13:00,0.67585,0.67593,0.67585,0.67587,173100000.0
2006-09-14 07:14:00,0.67585,0.6759,0.67583,0.6759,94400000.0
2006-09-14 07:15:00,0.67595,0.67595,0.67593,0.67595,124500000.0
2006-09-14 07:16:00,0.67595,0.676,0.67595,0.676,164500002.0
2006-09-14 07:17:00,0.67595,0.67595,0.6759,0.67594,90999997.0
2006-09-14 07:18:00,0.67596,0.67598,0.67592,0.67596,151799999.0
2006-09-14 07:19:00,0.67597,0.67604,0.67595,0.67595,92400001.0
2006-09-14 07:20:00,0.67591,0.67592,0.67582,0.67582,116399997.0
2006-09-14 07:21:00,0.67589,0.67597,0.67589,0.67593,180399996.0
2006-09-14 07:22:00,0.67586,0.67594,0.67586,0.67594,86400000.0
2006-09-14 07:23:00,0.67587,0.67588,0.67587,0.67588,8700000.0
2006-09-14 07:24:00,0.6759,0.67592,0.6759,0.67592,32999999.0
2006-09-14 07:25:00,0.6759,0.67593,0.6759,0.67593,24700000.0
2006-09-14 07:26:00,0.67592,0.67592,0.67585,0.67585,117000000.0
2006-09-14 07:27:00,0.67587,0.67591,0.67586,0.67588,126699999.0
2006-09-14 07:28:00,0.67584,0.67591,0.67584,0.6759,114700000.0
2006-09-14 07:29:00,0.67592,0.67592,0.67588,0.67591,162899997.0
2006-09-14 07:30:00,0.67587,0.67588,0.67582,0.67583,110300001.0
2006-09-14 07:31:00,0.67591,0.67591,0.67591,0.67591,58700000.0
2006-09-14 07:32:00,0.67593,0.67595,0.6759,0.67595,44899998.0
2006-09-14 07:33:00,0.67597,0.67603,0.67594,0.67595,149000002.0
2006-09-14 07:34:00,0.6759,0.67602,0.6759,0.67602,96200001.0
2006-09-14 07:35:00,0.67607,0.67613,0.67607,0.67613,191900000.0
2006-09-14 07:36:00,0.67607,0.67611,0.67605,0.67606,128600002.0
2006-09-14 07:37:00,0.67605,0.67605,0.676,0.67605,201699998.0
2006-09-14 07:38:00,0.67605,0.67605,0.67603,0.67605,168900001.0
2006-09-14 07:39:00,0.67603,0.67607,0.67602,0.67603,96800001.0
2006-09-14 07:40:00,0.67605,0.67605,0.67603,0.67605,43800001.0
2006-09-14 07:41:00,0.67606,0.6761,0.67602,0.67602,193900001.0
2006-09-14 07:42:00,0.67598,0.67602,0.67598,0.67601,82999999.0
2006-09-14 07:43:00,0.676,0.67609,0.67599,0.67602,89100001.0
2006-09-14 07:44:00,0.67599,0.676,0.67598,0.67598,49100000.0
2006-09-14 07:45:00,0.67595,0.67602,0.67595,0.67599,107200001.0
2006-09-14 07:46:00,0.67598,0.67602,0.67595,0.67595,213900002.0
2006-09-14 07:47:00,0.676,0.676,0.676,0.676,132499998.0
2006-09-14 07:48:00,0.67597,0.676,0.67596,0.67596,90199999.0
2006-09-14 07:49:00,0.67597,0.67606,0.67597,0.67602,152000000.0
2006-09-14 07:50:00,0.67604,0.67604,0.67596,0.67596,107800001.0
2006-09-14 07:51:00,0.67595,0.67614,0.67595,0.6761,165199998.0
2006-09-14 07:52:00,0.67615,0.67624,0.67614,0.67614,114300000.0
2006-09-14 07:53:00,0.67617,0.67621,0.67614,0.67614,160100003.0
2006-09-14 07:54:00,0.67609,0.67614,0.67609,0.67612,91199998.0
2006-09-14 07:55:00,0.67614,0.67622,0.67614,0.67622,43299999.0
2006-09-14 07:56:00,0.67617,0.67626,0.67617,0.67625,116799999.0
2006-09-14 07:57:00,0.6762,0.6762,0.67608,0.67619,76600001.0
2006-09-14 07:58:00,0.67622,0.67622,0.6761,0.67617,200200002.0
2006-09-14 07:59:00,0.67611,0.67618,0.67606,0.67614,104500000.0
2006-09-14 08:00:00,0.67611,0.67624,0.67611,0.67622,174900003.0
2006-09-14 08:01:00,0.67624,0.67624,0.67617,0.67619,99999996.0
2006-09-14 08:02:00,0.67618,0.67622,0.67609,0.67617,175799999.0
2006-09-14 08:03:00,0.67606,0.67613,0.67599,0.67613,124700000.0
2006-09-14 08:04:00,0.67608,0.67608,0.67599,0.67607,41500000.0
2006-09-14 08:05:00,0.67603,0.67609,0.67597,0.67603,147300001.0
2006-09-14 08:06:00,0.67597,0.67601,0.67597,0.67601,21500000.0
2006-09-14 08:07:00,0.67603,0.67603,0.67597,0.676,58300002.0
2006-09-14 08:08:00,0.67596,0.67602,0.67596,0.67602,127199996.0
2006-09-14 08:09:00,0.67604,0.67605,0.67596,0.67605,149099999.0
2006-09-14 08:10:00,0.67593,0.676,0.67588,0.676,62300000.0
2006-09-14 08:11:00,0.67597,0.67602,0.67595,0.67595,170199999.0
2006-09-14 08:12:00,0.67604,0.67604,0.67587,0.67588,195300000.0
2006-09-14 08:13:00,0.67585,0.67593,0.67585,0.67586,152500001.0
2006-09-14 08:14:00,0.6758,0.67594,0.67573,0.67581,137400000.0
2006-09-14 08:15:00,0.67572,0.67578,0.67563,0.67568,246300000.0
2006-09-14 08:16:00,0.6757,0.6758,0.67568,0.6758,177300000.0
2006-09-14 08:17:00,0.6758,0.67585,0.67579,0.67585,142799999.0
2006-09-14 08:18:00,0.67569,0.67582,0.67567,0.67573,237599998.0
2006-09-14 08:19:00,0.67569,0.6758,0.67568,0.6758,64100000.0
2006-09-14 08:20:00,0.67577,0.67582,0.67565,0.67565,91100001.0
2006-09-14 08:21:00,0.67581,0.67581,0.67571,0.67571,10300000.0
2006-09-14 08:22:00,0.67576,0.67581,0.67576,0.6758,77299998.0
2006-09-14 08:23:00,0.6758,0.6758,0.67563,0.67573,153199998.0
2006-09-14 08:24:00,0.67578,0.67586,0.67577,0.67583,282900000.0
2006-09-14 08:25:00,0.67578,0.67588,0.67577,0.67588,142599996.0
2006-09-14 08:26:00,0.67583,0.67584,0.67574,0.67582,83100000.0
2006-09-14 08:27:00,0.67582,0.67587,0.6758,0.67582,104200000.0
2006-09-14 08:28:00,0.67583,0.67583,0.67582,0.67582,34300000.0
2006-09-14 08:29:00,0.67582,0.67582,0.67562,0.67565,217200001.0
2006-09-14 08:30:00,0.67566,0.67573,0.67566,0.67573,130600001.0
2006-09-14 08:31:00,0.67567,0.67579,0.67562,0.67566,258800003.0
2006-09-14 08:32:00,0.67563,0.67581,0.67563,0.67581,111800003.0
2006-09-14 08:33:00,0.67582,0.67584,0.67578,0.67583,163800000.0
2006-09-14 08:34:00,0.6758,0.67582,0.67575,0.67582,103999999.0
2006-09-14 08:35:00,0.67585,0.67589,0.67578,0.67589,107300000.0
2006-09-14 08:36:00,0.67585,0.676,0.67585,0.67593,272400000.0
2006-09-14 08:37:00,0.67592,0.67605,0.67592,0.67605,77499999.0
2006-09-14 08:38:00,0.67604,0.67611,0.676,0.67605,70600000.0
2006-09-14 08:39:00,0.67603,0.67617,0.67603,0.67611,83499998.0
2006-09-14 08:40:00,0.676,0.67605,0.67597,0.67605,102100002.0
2006-09-14 08:41:00,0.67603,0.67616,0.67603,0.67605,270300001.0
2006-09-14 08:42:00,0.676,0.67608,0.676,0.67605,192200000.0
2006-09-14 08:43:00,0.67601,0.67601,0.67597,0.67598,108500002.0
2006-09-14 08:44:00,0.67597,0.67597,0.67582,0.67596,163600002.0
2006-09-14 08:45:00,0.67588,0.67588,0.67583,0.67583,113200001.0
2006-09-14 08:46:00,0.67582,0.67583,0.67577,0.67577,131200002.0
2006-09-14 08:47:00,0.67575,0.6758,0.67574,0.67574,125099998.0
2006-09-14 08:48:00,0.67578,0.67582,0.67574,0.67574,108099995.0
2006-09-14 08:49:00,0.67577,0.67583,0.67576,0.67577,135000003.0
2006-09-14 08:50:00,0.6757,0.67573,0.6757,0.67571,165799997.0
2006-09-14 08:51:00,0.67575,0.67575,0.67569,0.6757,148900002.0
2006-09-14 08:52:00,0.6757,0.67578,0.6757,0.67578,75100001.0
2006-09-14 08:53:00,0.67573,0.67574,0.6757,0.67573,179900000.0
2006-09-14 08:54:00,0.67573,0.67573,0.67568,0.67571,117199999.0
2006-09-14 08:55:00,0.67578,0.67578,0.67578,0.67578,1900000.0
2006-09-14 08:56:00,0.67573,0.67573,0.67566,0.6757,200100001.0
2006-09-14 08:57:00,0.67566,0.67569,0.67562,0.67562,213100000.0
2006-09-14 08:58:00,0.67565,0.67572,0.67563,0.6757,122999999.0
2006-09-14 08:59:00,0.67568,0.67578,0.67563,0.67578,155600005.0
2006-09-14 09:00:00,0.67585,0.67587,0.6757,0.67582,154600002.0
2006-09-14 09:01:00,0.67587,0.67598,0.67587,0.67596,118000001.0
2006-09-14 09:02:00,0.67601,0.67601,0.67591,0.67591,107100000.0
2006-09-14 09:03:00,0.67591,0.67594,0.67577,0.67577,141699996.0
2006-09-14 09:04:00,0.67573,0.67574,0.67566,0.67568,182299997.0
2006-09-14 09:05:00,0.67558,0.67558,0.67542,0.67543,189200003.0
2006-09-14 09:06:00,0.67545,0.67548,0.6754,0.67544,260599995.0
2006-09-14 09:07:00,0.67543,0.67544,0.67535,0.67535,219700003.0
2006-09-14 09:08:00,0.67532,0.67539,0.67522,0.67522,175999996.0
2006-09-14 09:09:00,0.6753,0.6753,0.67516,0.67529,113700001.0
2006-09-14 09:10:00,0.67538,0.67548,0.67538,0.67538,150099998.0
2006-09-14 09:11:00,0.67535,0.67539,0.67524,0.67527,179199998.0
2006-09-14 09:12:00,0.67523,0.67529,0.67516,0.67516,116500001.0
2006-09-14 09:13:00,0.67516,0.67518,0.67516,0.67518,79700001.0
2006-09-14 09:14:00,0.67529,0.67529,0.67526,0.67526,21600000.0
2006-09-14 09:15:00,0.67524,0.67531,0.67524,0.67527,97099997.0
2006-09-14 09:16:00,0.67529,0.67536,0.67524,0.67536,172500002.0
2006-09-14 09:17:00,0.67531,0.67535,0.67527,0.67531,247099998.0
2006-09-14 09:18:00,0.67531,0.67532,0.67521,0.67532,55099998.0
2006-09-14 09:19:00,0.67528,0.67528,0.67524,0.67524,88000002.0
2006-09-14 09:20:00,0.6752,0.67524,0.67518,0.67524,114699998.0
2006-09-14 09:21:00,0.67517,0.67517,0.67485,0.67488,150800001.0
2006-09-14 09:22:00,0.67488,0.67505,0.67486,0.67505,86999998.0
2006-09-14 09:23:00,0.67505,0.67512,0.67499,0.67512,284200004.0
2006-09-14 09:24:00,0.67513,0.67513,0.67506,0.67506,27900000.0
2006-09-14 09:25:00,0.67507,0.67512,0.67505,0.67507,169299996.0
2006-09-14 09:26:00,0.67507,0.6751,0.67502,0.67502,172600001.0
2006-09-14 09:27:00,0.67503,0.67509,0.675,0.67503,160500002.0
2006-09-14 09:28:00,0.67502,0.67505,0.675,0.67502,196800003.0
2006-09-14 09:29:00,0.67506,0.67509,0.67506,0.67509,87100000.0
2006-09-14 09:30:00,0.6751,0.67518,0.6751,0.67514,25200000.0
2006-09-14 09:31:00,0.67509,0.6751,0.67507,0.67508,126199999.0
2006-09-14 09:32:00,0.67498,0.67498,0.67492,0.67495,71599999.0
2006-09-14 09:33:00,0.67488,0.67492,0.67471,0.67471,213900001.0
2006-09-14 09:34:00,0.67466,0.67477,0.67466,0.67477,70499998.0
2006-09-14 09:35:00,0.67483,0.675,0.67483,0.675,96900001.0
2006-09-14 09:36:00,0.67501,0.67501,0.67493,0.67496,106100001.0
2006-09-14 09:37:00,0.67501,0.67501,0.67495,0.67499,121400001.0
2006-09-14 09:38:00,0.67501,0.67501,0.67486,0.67495,174499999.0
2006-09-14 09:39:00,0.67497,0.67503,0.67493,0.67493,166000001.0
2006-09-14 09:40:00,0.67495,0.67501,0.67492,0.67493,118299999.0
2006-09-14 09:41:00,0.67493,0.67497,0.67488,0.67493,191099998.0
2006-09-14 09:42:00,0.675,0.67507,0.67494,0.67499,180799997.0
2006-09-14 09:43:00,0.67497,0.67505,0.67492,0.675,90199998.0
2006-09-14 09:44:00,0.67484,0.67484,0.67483,0.67483,49399999.0
2006-09-14 09:45:00,0.67484,0.67488,0.67484,0.67487,131200001.0
2006-09-14 09:46:00,0.67486,0.67492,0.67481,0.6749,66500000.0
2006-09-14 09:47:00,0.67495,0.67495,0.67492,0.67493,75000002.0
2006-09-14 09:48:00,0.67485,0.67492,0.67485,0.6749,161400004.0
2006-09-14 09:49:00,0.67492,0.67495,0.67488,0.67493,175599999.0
2006-09-14 09:50:00,0.67494,0.67494,0.67488,0.67492,95200002.0
2006-09-14 09:51:00,0.67495,0.675,0.67494,0.675,117999998.0
2006-09-14 09:52:00,0.67505,0.67505,0.67502,0.67503,82600002.0
2006-09-14 09:53:00,0.67501,0.67501,0.67494,0.675,182700000.0
2006-09-14 09:54:00,0.67495,0.67506,0.67495,0.67506,35600000.0
2006-09-14 09:55:00,0.67504,0.67504,0.67494,0.67502,121999999.0
2006-09-14 09:56:00,0.67507,0.6751,0.67507,0.6751,40600001.0
2006-09-14 09:57:00,0.67513,0.67514,0.67506,0.67514,164100001.0
2006-09-14 09:58:00,0.67517,0.67517,0.67512,0.67515,55900002.0
2006-09-14 09:59:00,0.6752,0.6753,0.6752,0.6753,69900001.0
2006-09-14 10:00:00,0.67527,0.6753,0.67525,0.67527,65400001.0
2006-09-14 10:01:00,0.67526,0.67526,0.67507,0.67507,168300001.0
2006-09-14 10:02:00,0.67503,0.67511,0.67503,0.67508,83800000.0
2006-09-14 10:03:00,0.67514,0.67515,0.67507,0.67515,330800006.0
2006-09-14 10:04:00,0.67514,0.67514,0.67498,0.67499,99700001.0
2006-09-14 10:05:00,0.675,0.67504,0.67499,0.67504,62899999.0
2006-09-14 10:06:00,0.67501,0.67503,0.67494,0.67503,48800000.0
2006-09-14 10:07:00,0.67501,0.67504,0.67495,0.67504,196399996.0
2006-09-14 10:08:00,0.67503,0.67503,0.67492,0.67501,232499998.0
2006-09-14 10:09:00,0.67497,0.67501,0.67493,0.67501,135399998.0
2006-09-14 10:10:00,0.675,0.675,0.6749,0.6749,81399997.0
2006-09-14 10:11:00,0.67484,0.67497,0.67484,0.67497,21100000.0
2006-09-14 10:12:00,0.67494,0.67494,0.6748,0.67485,57400002.0
2006-09-14 10:13:00,0.67489,0.67494,0.67484,0.67494,183000006.0
2006-09-14 10:14:00,0.67492,0.67492,0.67485,0.67489,71399999.0
2006-09-14 10:15:00,0.67494,0.67494,0.67485,0.6749,255599996.0
2006-09-14 10:16:00,0.67492,0.67493,0.6749,0.6749,227700000.0
2006-09-14 10:17:00,0.67489,0.67489,0.67479,0.67483,262300000.0
2006-09-14 10:18:00,0.67495,0.67507,0.67495,0.67507,118600002.0
2006-09-14 10:19:00,0.67514,0.67514,0.67507,0.67514,175300000.0
2006-09-14 10:20:00,0.67515,0.67518,0.67512,0.67518,137800001.0
2006-09-14 10:21:00,0.67508,0.67508,0.67507,0.67507,40100000.0
2006-09-14 10:22:00,0.67505,0.67513,0.67505,0.67513,125899997.0
2006-09-14 10:23:00,0.67515,0.67519,0.67511,0.67519,156699998.0
2006-09-14 10:24:00,0.67522,0.67532,0.67522,0.67528,218800000.0
2006-09-14 10:25:00,0.67529,0.67529,0.6752,0.6752,56100002.0
2006-09-14 10:26:00,0.67506,0.67521,0.67505,0.6752,183000003.0
2006-09-14 10:27:00,0.67514,0.67521,0.67509,0.6752,106200000.0
2006-09-14 10:28:00,0.67527,0.67544,0.67527,0.67536,233299997.0
2006-09-14 10:29:00,0.67532,0.67539,0.67528,0.67528,141000000.0
2006-09-14 10:30:00,0.6751,0.6751,0.6746,0.67472,128600001.0
2006-09-14 10:31:00,0.67476,0.67476,0.67449,0.67449,58200000.0
2006-09-14 10:32:00,0.6744,0.67466,0.67439,0.67462,147900000.0
2006-09-14 10:33:00,0.67467,0.67471,0.67465,0.6747,182800001.0
2006-09-14 10:34:00,0.67472,0.67472,0.67451,0.67451,65399998.0
2006-09-14 10:35:00,0.67446,0.67454,0.67431,0.67454,154599999.0
2006-09-14 10:36:00,0.67452,0.67455,0.67446,0.67455,166699999.0
2006-09-14 10:37:00,0.67456,0.67456,0.67438,0.67438,92200001.0
2006-09-14 10:38:00,0.67432,0.67436,0.67427,0.67427,98900002.0
2006-09-14 10:39:00,0.67425,0.6743,0.67425,0.6743,93300002.0
2006-09-14 10:40:00,0.67431,0.67438,0.67426,0.67438,221000003.0
2006-09-14 10:41:00,0.67437,0.67437,0.67432,0.67432,122199999.0
2006-09-14 10:42:00,0.67437,0.67441,0.67428,0.67428,104800003.0
2006-09-14 10:43:00,0.67428,0.6744,0.67424,0.6744,163500001.0
2006-09-14 10:44:00,0.67438,0.6744,0.67427,0.67429,146699998.0
2006-09-14 10:45:00,0.67434,0.67437,0.67429,0.67437,213999999.0
2006-09-14 10:46:00,0.6743,0.67441,0.67429,0.67429,176700002.0
2006-09-14 10:47:00,0.6742,0.6742,0.67407,0.67417,102300002.0
2006-09-14 10:48:00,0.6741,0.67418,0.67407,0.67416,154099998.0
2006-09-14 10:49:00,0.67409,0.67421,0.67409,0.67418,134400002.0
2006-09-14 10:50:00,0.67418,0.67421,0.67407,0.6741,194000004.0
2006-09-14 10:51:00,0.67423,0.67449,0.67423,0.67443,175300001.0
2006-09-14 10:52:00,0.67462,0.67469,0.67458,0.67469,216999998.0
2006-09-14 10:53:00,0.67475,0.67485,0.67475,0.67482,76000001.0
2006-09-14 10:54:00,0.67481,0.67481,0.6747,0.6747,178699998.0
2006-09-14 10:55:00,0.6747,0.67476,0.6746,0.67471,162999998.0
2006-09-14 10:56:00,0.67463,0.67463,0.67447,0.67455,148300002.0
2006-09-14 10:57:00,0.67451,0.67469,0.67451,0.67469,151899997.0
2006-09-14 10:58:00,0.67471,0.67471,0.67462,0.67471,113299996.0
2006-09-14 10:59:00,0.67469,0.6747,0.67461,0.6747,117500003.0
2006-09-14 11:00:00,0.6747,0.6747,0.67464,0.6747,105700002.0
2006-09-14 11:01:00,0.6747,0.6747,0.67464,0.67464,25500000.0
2006-09-14 11:02:00,0.67465,0.67465,0.67463,0.67463,91000000.0
2006-09-14 11:03:00,0.67463,0.67468,0.67462,0.67462,95100001.0
2006-09-14 11:04:00,0.67465,0.67465,0.67441,0.67449,153900000.0
2006-09-14 11:05:00,0.6745,0.67452,0.67443,0.67445,146099997.0
2006-09-14 11:06:00,0.67445,0.67445,0.67442,0.67445,149499997.0
2006-09-14 11:07:00,0.67445,0.67452,0.67445,0.67445,80699999.0
2006-09-14 11:08:00,0.67446,0.67446,0.67433,0.67436,130899998.0
2006-09-14 11:09:00,0.67439,0.6744,0.67432,0.67435,247499999.0
2006-09-14 11:10:00,0.67438,0.67442,0.67438,0.6744,84200001.0
2006-09-14 11:11:00,0.67443,0.67443,0.67437,0.6744,71600000.0
2006-09-14 11:12:00,0.67442,0.67442,0.67427,0.67427,112699997.0
2006-09-14 11:13:00,0.67423,0.67432,0.67423,0.67432,169699999.0
2006-09-14 11:14:00,0.67439,0.67439,0.67429,0.67432,186500001.0
2006-09-14 11:15:00,0.67436,0.67436,0.67427,0.67433,213200004.0
2006-09-14 11:16:00,0.67429,0.67432,0.67425,0.6743,189400000.0
2006-09-14 11:17:00,0.67431,0.67433,0.67429,0.67433,213800000.0
2006-09-14 11:18:00,0.67437,0.67446,0.67437,0.67446,36700000.0
2006-09-14 11:19:00,0.67447,0.67447,0.67437,0.67445,199999999.0
2006-09-14 11:20:00,0.6744,0.67443,0.67437,0.67439,146999998.0
2006-09-14 11:21:00,0.67445,0.67445,0.67435,0.67443,215499998.0
2006-09-14 11:22:00,0.67447,0.67455,0.67447,0.67447,91699999.0
2006-09-14 11:23:00,0.67452,0.67461,0.67452,0.67457,144899997.0
2006-09-14 11:24:00,0.67458,0.67473,0.67458,0.67473,133900001.0
2006-09-14 11:25:00,0.67468,0.67468,0.67461,0.67463,77499997.0
2006-09-14 11:26:00,0.67476,0.67482,0.67476,0.6748,201399999.0
2006-09-14 11:27:00,0.67474,0.67485,0.67472,0.67485,220700005.0
2006-09-14 11:28:00,0.67481,0.67482,0.67474,0.67474,153400000.0
2006-09-14 11:29:00,0.67474,0.67482,0.6747,0.67477,237599996.0
2006-09-14 11:30:00,0.67485,0.67489,0.67484,0.67487,165100000.0
2006-09-14 11:31:00,0.67479,0.67479,0.67473,0.67475,135000000.0
2006-09-14 11:32:00,0.67478,0.67482,0.67473,0.67478,145599999.0
2006-09-14 11:33:00,0.67477,0.67482,0.67475,0.67475,226200000.0
2006-09-14 11:34:00,0.67477,0.67483,0.67471,0.67472,116700001.0
2006-09-14 11:35:00,0.67487,0.67489,0.67481,0.67481,72499998.0
2006-09-14 11:36:00,0.67478,0.67484,0.67476,0.67478,131199999.0
2006-09-14 11:37:00,0.67481,0.67483,0.67475,0.67476,193499998.0
2006-09-14 11:38:00,0.67472,0.67472,0.67464,0.67464,179600004.0
2006-09-14 11:39:00,0.67461,0.67463,0.67454,0.67463,147499999.0
2006-09-14 11:40:00,0.67467,0.67473,0.6746,0.6746,221699993.0
2006-09-14 11:41:00,0.67461,0.6747,0.6746,0.67468,219400000.0
2006-09-14 11:42:00,0.67461,0.6747,0.67461,0.6747,85699999.0
2006-09-14 11:43:00,0.67469,0.67469,0.67462,0.67467,69800000.0
2006-09-14 11:44:00,0.67468,0.67481,0.67468,0.67476,228900005.0
2006-09-14 11:45:00,0.67472,0.67477,0.67471,0.67473,166399999.0
2006-09-14 11:46:00,0.67472,0.67486,0.67472,0.67477,112600000.0
2006-09-14 11:47:00,0.67489,0.67495,0.67489,0.67491,157900004.0
2006-09-14 11:48:00,0.67489,0.67493,0.67487,0.67488,59399998.0
2006-09-14 11:49:00,0.67489,0.67489,0.67476,0.67488,83799999.0
2006-09-14 11:50:00,0.67487,0.675,0.67487,0.67495,108499999.0
2006-09-14 11:51:00,0.67496,0.67499,0.67478,0.67478,224400000.0
2006-09-14 11:52:00,0.67472,0.6749,0.67472,0.67486,110000001.0
2006-09-14 11:53:00,0.6748,0.67491,0.67478,0.67489,180099998.0
2006-09-14 11:54:00,0.67482,0.67482,0.67475,0.67475,123199998.0
2006-09-14 11:55:00,0.67479,0.67492,0.67479,0.67482,136399999.0
2006-09-14 11:56:00,0.67483,0.6749,0.67483,0.67487,151500003.0
2006-09-14 11:57:00,0.67487,0.67487,0.67482,0.67487,157600001.0
2006-09-14 11:58:00,0.67483,0.67484,0.67472,0.67474,171900004.0
2006-09-14 11:59:00,0.6747,0.67476,0.67466,0.67476,109000001.0
2006-09-14 12:00:00,0.67475,0.67482,0.67474,0.67477,185699999.0
2006-09-14 12:01:00,0.67481,0.67484,0.67473,0.67473,158499997.0
2006-09-14 12:02:00,0.6748,0.67484,0.67474,0.67484,286300003.0
2006-09-14 12:03:00,0.6749,0.6749,0.67477,0.67477,134100000.0
2006-09-14 12:04:00,0.67475,0.67476,0.67471,0.67473,227799999.0
2006-09-14 12:05:00,0.67471,0.67471,0.67465,0.67465,94300000.0
2006-09-14 12:06:00,0.67465,0.67473,0.67465,0.67466,92400000.0
2006-09-14 12:07:00,0.67468,0.67471,0.67463,0.67463,114200000.0
2006-09-14 12:08:00,0.67467,0.67472,0.67465,0.6747,91599997.0
2006-09-14 12:09:00,0.6747,0.6747,0.67461,0.67467,269899999.0
2006-09-14 12:10:00,0.67466,0.67472,0.67465,0.67472,159499999.0
2006-09-14 12:11:00,0.67471,0.67473,0.67465,0.67473,165999997.0
2006-09-14 12:12:00,0.67473,0.67473,0.67453,0.67453,154099999.0
2006-09-14 12:13:00,0.67464,0.67469,0.67457,0.67457,121500001.0
2006-09-14 12:14:00,0.67457,0.67462,0.67457,0.67458,67899999.0
2006-09-14 12:15:00,0.67456,0.6746,0.67442,0.67455,144999999.0
2006-09-14 12:16:00,0.67462,0.67473,0.67461,0.67469,141600001.0
2006-09-14 12:17:00,0.67463,0.67469,0.67455,0.67458,119900002.0
2006-09-14 12:18:00,0.67457,0.67466,0.67457,0.67465,71899999.0
2006-09-14 12:19:00,0.67471,0.67471,0.6746,0.67465,37600000.0
2006-09-14 12:20:00,0.67464,0.67468,0.67464,0.67468,68599999.0
2006-09-14 12:21:00,0.67467,0.67473,0.67463,0.67463,203000001.0
2006-09-14 12:22:00,0.67469,0.67473,0.67464,0.67473,147500001.0
2006-09-14 12:23:00,0.67468,0.67474,0.67468,0.67474,115100000.0
2006-09-14 12:24:00,0.67477,0.67482,0.67471,0.67475,276700001.0
2006-09-14 12:25:00,0.67477,0.67483,0.67472,0.67472,180099994.0
2006-09-14 12:26:00,0.67467,0.67475,0.67466,0.67467,216000000.0
2006-09-14 12:27:00,0.6747,0.67482,0.67469,0.67469,232699999.0
2006-09-14 12:28:00,0.67467,0.67481,0.67467,0.67481,145700001.0
2006-09-14 12:29:00,0.6748,0.67483,0.67475,0.6748,129700002.0
2006-09-14 12:30:00,0.67479,0.67483,0.67474,0.67474,153199999.0
2006-09-14 12:31:00,0.67473,0.67475,0.67469,0.67471,149100002.0
2006-09-14 12:32:00,0.67474,0.6748,0.67464,0.67464,59800001.0
2006-09-14 12:33:00,0.67466,0.67469,0.67466,0.67469,36900000.0
2006-09-14 12:34:00,0.67469,0.67469,0.67463,0.67463,167800002.0
2006-09-14 12:35:00,0.67459,0.67463,0.67455,0.67463,114100000.0
2006-09-14 12:36:00,0.67466,0.67466,0.67458,0.6746,247799996.0
2006-09-14 12:37:00,0.67469,0.67491,0.67469,0.67484,130899999.0
2006-09-14 12:38:00,0.67478,0.67482,0.67476,0.67481,228599999.0
2006-09-14 12:39:00,0.6749,0.6749,0.6748,0.6748,87000001.0
2006-09-14 12:40:00,0.67465,0.67465,0.67454,0.67454,125399998.0
2006-09-14 12:41:00,0.67458,0.6747,0.67458,0.67466,82099999.0
2006-09-14 12:42:00,0.67458,0.67463,0.67452,0.67463,95500002.0
2006-09-14 12:43:00,0.67461,0.67463,0.67454,0.67463,121999997.0
2006-09-14 12:44:00,0.67458,0.67458,0.67449,0.67453,139900002.0
2006-09-14 12:45:00,0.67463,0.67463,0.67442,0.67442,74599999.0
2006-09-14 12:46:00,0.67438,0.67447,0.67436,0.67447,120699998.0
2006-09-14 12:47:00,0.67449,0.67449,0.67445,0.67446,127600001.0
2006-09-14 12:48:00,0.67448,0.6746,0.67448,0.67451,242100000.0
2006-09-14 12:49:00,0.67455,0.6746,0.67442,0.67442,250600002.0
2006-09-14 12:50:00,0.67445,0.67448,0.6744,0.6744,245900003.0
2006-09-14 12:51:00,0.67443,0.67454,0.67443,0.67447,180300001.0
2006-09-14 12:52:00,0.67447,0.6745,0.67441,0.67441,236999998.0
2006-09-14 12:53:00,0.67449,0.67449,0.67441,0.67447,250599995.0
2006-09-14 12:54:00,0.67441,0.67441,0.67433,0.67433,66999999.0
2006-09-14 12:55:00,0.67434,0.67442,0.67434,0.67437,63600001.0
2006-09-14 12:56:00,0.67444,0.67457,0.67444,0.67452,129599998.0
2006-09-14 12:57:00,0.67452,0.67452,0.67445,0.67445,21900000.0
2006-09-14 12:58:00,0.6744,0.67455,0.6744,0.6745,111800001.0
2006-09-14 12:59:00,0.67448,0.67468,0.67448,0.67454,191400002.0
2006-09-14 13:00:00,0.67451,0.67451,0.67443,0.67443,146200000.0
2006-09-14 13:01:00,0.67452,0.67452,0.67441,0.67443,147900001.0
2006-09-14 13:02:00,0.67443,0.67452,0.67443,0.67452,31100001.0
2006-09-14 13:03:00,0.67452,0.67462,0.67448,0.67453,73400000.0
2006-09-14 13:04:00,0.67456,0.67466,0.67456,0.67457,226500000.0
2006-09-14 13:05:00,0.67459,0.67462,0.67455,0.67455,67100000.0
2006-09-14 13:06:00,0.6746,0.67462,0.67452,0.67461,153100002.0
2006-09-14 13:07:00,0.67461,0.67463,0.67452,0.67458,169399998.0
2006-09-14 13:08:00,0.67464,0.67475,0.6746,0.6747,202000004.0
2006-09-14 13:09:00,0.67465,0.67469,0.67459,0.67465,157600000.0
2006-09-14 13:10:00,0.67462,0.67465,0.67457,0.67457,168199999.0
2006-09-14 13:11:00,0.67461,0.67461,0.67453,0.67453,139699999.0
2006-09-14 13:12:00,0.67452,0.67452,0.67441,0.67452,166000001.0
2006-09-14 13:13:00,0.67458,0.67462,0.67451,0.6746,162800001.0
2006-09-14 13:14:00,0.67458,0.67458,0.67448,0.67455,185599998.0
2006-09-14 13:15:00,0.6745,0.67459,0.67447,0.67449,125199996.0
2006-09-14 13:16:00,0.67444,0.67461,0.67444,0.67461,121199999.0
2006-09-14 13:17:00,0.67466,0.67466,0.67454,0.67463,158799999.0
2006-09-14 13:18:00,0.6746,0.67464,0.67458,0.67458,159599997.0
2006-09-14 13:19:00,0.67453,0.67461,0.67448,0.67455,227700006.0
2006-09-14 13:20:00,0.67452,0.67455,0.6745,0.67453,183699998.0
2006-09-14 13:21:00,0.6745,0.67453,0.67448,0.67453,76700001.0
2006-09-14 13:22:00,0.67451,0.67451,0.67445,0.67448,39800000.0
2006-09-14 13:23:00,0.67445,0.67458,0.67445,0.67456,111999997.0
2006-09-14 13:24:00,0.67453,0.67454,0.67452,0.67454,60599998.0
2006-09-14 13:25:00,0.6745,0.67451,0.67445,0.67447,128899997.0
2006-09-14 13:26:00,0.67441,0.67448,0.67431,0.67446,137200001.0
2006-09-14 13:27:00,0.67451,0.67454,0.67444,0.6745,246599994.0
2006-09-14 13:28:00,0.67448,0.6745,0.67446,0.6745,142799997.0
2006-09-14 13:29:00,0.67459,0.67461,0.67459,0.67461,59100000.0
2006-09-14 13:30:00,0.67457,0.67462,0.67454,0.67454,102599999.0
2006-09-14 13:31:00,0.67461,0.67461,0.67453,0.67461,157499997.0
2006-09-14 13:32:00,0.6746,0.67471,0.6746,0.67465,132500000.0
2006-09-14 13:33:00,0.67458,0.67458,0.67449,0.6745,110000001.0
2006-09-14 13:34:00,0.67461,0.67461,0.67435,0.67435,157999995.0
2006-09-14 13:35:00,0.67428,0.67437,0.67422,0.67433,121499999.0
2006-09-14 13:36:00,0.6744,0.67444,0.67435,0.67444,211500003.0
2006-09-14 13:37:00,0.67444,0.67444,0.67436,0.67437,151899997.0
2006-09-14 13:38:00,0.67436,0.67438,0.67436,0.67438,23900000.0
2006-09-14 13:39:00,0.67441,0.67445,0.67434,0.67434,187599999.0
2006-09-14 13:40:00,0.67428,0.67434,0.67427,0.67431,217199997.0
2006-09-14 13:41:00,0.6743,0.6743,0.67427,0.67428,102099999.0
2006-09-14 13:42:00,0.67429,0.67432,0.67423,0.67429,272899992.0
2006-09-14 13:43:00,0.67431,0.67443,0.67431,0.67433,183500000.0
2006-09-14 13:44:00,0.67437,0.67443,0.67434,0.67434,77100000.0
2006-09-14 13:45:00,0.67434,0.67442,0.67434,0.67441,187599999.0
2006-09-14 13:46:00,0.67442,0.67443,0.67433,0.67434,102299997.0
2006-09-14 13:47:00,0.67435,0.67442,0.67429,0.67442,259400000.0
2006-09-14 13:48:00,0.67446,0.67446,0.67435,0.67435,86200000.0
2006-09-14 13:49:00,0.67436,0.6744,0.6743,0.6744,175900004.0
2006-09-14 13:50:00,0.67438,0.67444,0.67432,0.67444,187599999.0
2006-09-14 13:51:00,0.67443,0.6745,0.67435,0.6745,164500000.0
2006-09-14 13:52:00,0.6745,0.6745,0.67447,0.67447,113200001.0
2006-09-14 13:53:00,0.6746,0.67464,0.67454,0.67457,89399997.0
2006-09-14 13:54:00,0.67453,0.67453,0.67444,0.6745,129800002.0
2006-09-14 13:55:00,0.67459,0.67459,0.67459,0.67459,42200000.0
2006-09-14 13:56:00,0.6745,0.67459,0.6745,0.67456,78100001.0
2006-09-14 13:57:00,0.67452,0.6746,0.67452,0.67452,96200001.0
2006-09-14 13:58:00,0.67452,0.67457,0.6745,0.67457,121899999.0
2006-09-14 13:59:00,0.67451,0.67454,0.67444,0.67453,195600003.0
2006-09-14 14:00:00,0.67451,0.67456,0.67443,0.67456,242700003.0
2006-09-14 14:01:00,0.67448,0.6746,0.67448,0.67452,165000001.0
2006-09-14 14:02:00,0.67451,0.67456,0.67442,0.67456,205900004.0
2006-09-14 14:03:00,0.6745,0.6745,0.67436,0.67444,159399999.0
2006-09-14 14:04:00,0.6744,0.6744,0.67428,0.67433,177000001.0
2006-09-14 14:05:00,0.6743,0.67437,0.6743,0.67437,79999997.0
2006-09-14 14:06:00,0.67444,0.67444,0.67436,0.67437,200699996.0
2006-09-14 14:07:00,0.67433,0.67442,0.67431,0.67431,287599997.0
2006-09-14 14:08:00,0.67429,0.67435,0.67429,0.67435,141000001.0
2006-09-14 14:09:00,0.67432,0.67439,0.67431,0.67432,239799997.0
2006-09-14 14:10:00,0.67433,0.67433,0.67424,0.67433,200200000.0
2006-09-14 14:11:00,0.67427,0.67428,0.67423,0.67428,52000001.0
2006-09-14 14:12:00,0.67421,0.67429,0.67418,0.67424,208399999.0
2006-09-14 14:13:00,0.67427,0.6743,0.67413,0.67424,281500006.0
2006-09-14 14:14:00,0.67424,0.67429,0.67424,0.67429,30600000.0
2006-09-14 14:15:00,0.67423,0.67429,0.6742,0.67429,127800003.0
2006-09-14 14:16:00,0.67424,0.67429,0.6742,0.6742,240699997.0
2006-09-14 14:17:00,0.67425,0.67429,0.67418,0.67426,111900001.0
2006-09-14 14:18:00,0.67428,0.67443,0.67428,0.67443,138999996.0
2006-09-14 14:19:00,0.67445,0.67449,0.67444,0.67444,112300000.0
2006-09-14 14:20:00,0.67442,0.67451,0.67428,0.67429,179000002.0
2006-09-14 14:21:00,0.67427,0.67436,0.67427,0.67435,98600001.0
2006-09-14 14:22:00,0.67427,0.67427,0.67422,0.67423,3800000.0
2006-09-14 14:23:00,0.67417,0.67423,0.67417,0.67423,139900000.0
2006-09-14 14:24:00,0.67426,0.67426,0.67417,0.67417,81500000.0
2006-09-14 14:25:00,0.67418,0.67426,0.67418,0.67422,155800002.0
2006-09-14 14:26:00,0.67422,0.67423,0.67416,0.67417,105100000.0
2006-09-14 14:27:00,0.67418,0.6742,0.67412,0.67414,212800002.0
2006-09-14 14:28:00,0.67414,0.67417,0.67411,0.67417,73499999.0
2006-09-14 14:29:00,0.6742,0.67425,0.67415,0.67418,80500000.0
2006-09-14 14:30:00,0.67416,0.67416,0.67393,0.67401,115599998.0
2006-09-14 14:31:00,0.67404,0.67406,0.67382,0.67396,193500001.0
2006-09-14 14:32:00,0.67405,0.6741,0.67395,0.67402,265799999.0
2006-09-14 14:33:00,0.67405,0.67412,0.67405,0.67406,141600001.0
2006-09-14 14:34:00,0.67402,0.6741,0.67401,0.67409,133800001.0
2006-09-14 14:35:00,0.67405,0.67408,0.67405,0.67406,106000000.0
2006-09-14 14:36:00,0.67405,0.67407,0.67393,0.67401,224800000.0
2006-09-14 14:37:00,0.67398,0.67408,0.67396,0.67402,266400000.0
2006-09-14 14:38:00,0.67407,0.6741,0.67393,0.67397,165500003.0
2006-09-14 14:39:00,0.674,0.67409,0.67398,0.674,161900005.0
2006-09-14 14:40:00,0.6741,0.6741,0.67395,0.67397,187100002.0
2006-09-14 14:41:00,0.67398,0.67402,0.67395,0.67398,182900000.0
2006-09-14 14:42:00,0.67393,0.674,0.67393,0.674,35500000.0
2006-09-14 14:43:00,0.67405,0.67405,0.67399,0.67402,102199999.0
2006-09-14 14:44:00,0.674,0.67411,0.674,0.67405,153900001.0
2006-09-14 14:45:00,0.67404,0.67404,0.67397,0.67401,248799999.0
2006-09-14 14:46:00,0.67405,0.67405,0.67396,0.67402,65999999.0
2006-09-14 14:47:00,0.67402,0.67408,0.67402,0.67405,203200004.0
2006-09-14 14:48:00,0.67402,0.67409,0.67402,0.67402,266500003.0
2006-09-14 14:49:00,0.67401,0.67401,0.67393,0.67399,152200001.0
2006-09-14 14:50:00,0.67401,0.67403,0.67397,0.674,189699999.0
2006-09-14 14:51:00,0.6739,0.67392,0.67383,0.67383,100999998.0
2006-09-14 14:52:00,0.67378,0.6738,0.67372,0.67378,167099999.0
2006-09-14 14:53:00,0.67384,0.67386,0.67383,0.67385,135300003.0
2006-09-14 14:54:00,0.67386,0.67391,0.67381,0.67381,97500003.0
2006-09-14 14:55:00,0.67383,0.67383,0.6737,0.6737,93300002.0
2006-09-14 14:56:00,0.67371,0.67371,0.67347,0.67347,92199999.0
2006-09-14 14:57:00,0.67345,0.67349,0.67339,0.67345,145900003.0
2006-09-14 14:58:00,0.67347,0.67362,0.67347,0.67356,133400001.0
2006-09-14 14:59:00,0.67351,0.67354,0.67349,0.67354,64799998.0
2006-09-14 15:00:00,0.67355,0.67361,0.67355,0.67361,39000000.0
2006-09-14 15:01:00,0.67359,0.67365,0.67355,0.67365,69599999.0
2006-09-14 15:02:00,0.67366,0.67367,0.67361,0.67362,216500003.0
2006-09-14 15:03:00,0.67362,0.6737,0.67361,0.67361,185900004.0
2006-09-14 15:04:00,0.67362,0.67372,0.67362,0.67366,186399997.0
2006-09-14 15:05:00,0.67365,0.67371,0.67363,0.67365,126500001.0
2006-09-14 15:06:00,0.67363,0.67372,0.67359,0.67372,125900004.0
2006-09-14 15:07:00,0.6738,0.67382,0.67369,0.67369,162999996.0
2006-09-14 15:08:00,0.67361,0.67369,0.67357,0.6736,322100000.0
2006-09-14 15:09:00,0.67361,0.67367,0.6736,0.6736,108099999.0
2006-09-14 15:10:00,0.67361,0.67366,0.67361,0.67366,55100000.0
2006-09-14 15:11:00,0.67372,0.67372,0.67362,0.67366,88800001.0
2006-09-14 15:12:00,0.67362,0.67366,0.67358,0.67365,233699996.0
2006-09-14 15:13:00,0.67366,0.67369,0.6736,0.67361,219999994.0
2006-09-14 15:14:00,0.67364,0.67374,0.67364,0.6737,130800002.0
2006-09-14 15:15:00,0.6737,0.6737,0.67366,0.67367,41900000.0
2006-09-14 15:16:00,0.67361,0.67364,0.67354,0.67354,108700001.0
2006-09-14 15:17:00,0.6736,0.67363,0.67358,0.67363,115600003.0
2006-09-14 15:18:00,0.67358,0.67364,0.67356,0.67364,170799999.0
2006-09-14 15:19:00,0.6736,0.67364,0.6736,0.67362,185100006.0
2006-09-14 15:20:00,0.67367,0.67372,0.67364,0.67364,95200002.0
2006-09-14 15:21:00,0.6737,0.6737,0.67364,0.6737,71700000.0
2006-09-14 15:22:00,0.67369,0.67369,0.67352,0.67353,88200000.0
2006-09-14 15:23:00,0.67348,0.67353,0.67348,0.67353,219199998.0
2006-09-14 15:24:00,0.67355,0.67361,0.67355,0.6736,225299998.0
2006-09-14 15:25:00,0.67359,0.67359,0.67353,0.67353,25900000.0
2006-09-14 15:26:00,0.6736,0.67363,0.67356,0.67363,150400001.0
2006-09-14 15:27:00,0.67359,0.67367,0.67355,0.67367,62899999.0
2006-09-14 15:28:00,0.67375,0.6738,0.67371,0.6738,221599999.0
2006-09-14 15:29:00,0.67386,0.67386,0.67374,0.67374,20800000.0
2006-09-14 15:30:00,0.6737,0.67372,0.67366,0.67371,51700001.0
2006-09-14 15:31:00,0.67369,0.67373,0.67366,0.67373,93999999.0
2006-09-14 15:32:00,0.67369,0.67369,0.67367,0.67367,45400001.0
2006-09-14 15:33:00,0.6737,0.67373,0.67364,0.67364,103000000.0
2006-09-14 15:34:00,0.67375,0.67375,0.67361,0.67361,90899997.0
2006-09-14 15:35:00,0.6737,0.67374,0.67368,0.67374,100400001.0
2006-09-14 15:36:00,0.67372,0.67373,0.67364,0.67373,277000001.0
2006-09-14 15:37:00,0.6737,0.67373,0.67367,0.67368,206399999.0
2006-09-14 15:38:00,0.67377,0.67378,0.67368,0.67372,133900000.0
2006-09-14 15:39:00,0.67371,0.6738,0.6737,0.67375,198600002.0
2006-09-14 15:40:00,0.6738,0.67382,0.67378,0.67381,115699998.0
2006-09-14 15:41:00,0.67379,0.67383,0.67377,0.67379,211399996.0
2006-09-14 15:42:00,0.67384,0.67386,0.67379,0.67386,218000001.0
2006-09-14 15:43:00,0.67387,0.67396,0.67387,0.67388,133100001.0
2006-09-14 15:44:00,0.67387,0.67393,0.67387,0.67388,71499998.0
2006-09-14 15:45:00,0.67385,0.6739,0.67381,0.67381,215200001.0
2006-09-14 15:46:00,0.67383,0.67383,0.67374,0.67374,43899998.0
2006-09-14 15:47:00,0.67375,0.67379,0.67359,0.67359,278600004.0
2006-09-14 15:48:00,0.6736,0.6737,0.6736,0.67364,174200002.0
2006-09-14 15:49:00,0.67359,0.67363,0.67353,0.67359,139199998.0
2006-09-14 15:50:00,0.67363,0.67365,0.67359,0.67359,77000001.0
2006-09-14 15:51:00,0.67359,0.67375,0.67359,0.6737,172899995.0
2006-09-14 15:52:00,0.67366,0.67375,0.67362,0.67375,126799999.0
2006-09-14 15:53:00,0.6737,0.67373,0.67365,0.67373,58200000.0
2006-09-14 15:54:00,0.67373,0.67383,0.67371,0.67374,71699998.0
2006-09-14 15:55:00,0.67378,0.67381,0.67375,0.67375,121499998.0
2006-09-14 15:56:00,0.67377,0.67379,0.67377,0.67379,124500000.0
2006-09-14 15:57:00,0.67382,0.67385,0.67375,0.67381,109300001.0
2006-09-14 15:58:00,0.67388,0.6739,0.67384,0.67384,98300001.0
2006-09-14 15:59:00,0.67382,0.6739,0.67379,0.67385,129900002.0
2006-09-14 16:00:00,0.6738,0.6739,0.67375,0.67384,130600001.0
2006-09-14 16:01:00,0.67388,0.67397,0.67388,0.67397,58900000.0
2006-09-14 16:02:00,0.67403,0.67404,0.67395,0.67404,152700004.0
2006-09-14 16:03:00,0.67397,0.67398,0.67385,0.67385,95199999.0
2006-09-14 16:04:00,0.67391,0.67393,0.67386,0.67386,177599998.0
2006-09-14 16:05:00,0.67379,0.67384,0.67375,0.67382,115800000.0
2006-09-14 16:06:00,0.6738,0.6738,0.67368,0.67375,98300000.0
2006-09-14 16:07:00,0.6738,0.6738,0.67372,0.6738,115100001.0
2006-09-14 16:08:00,0.67372,0.6738,0.67371,0.67371,108500000.0
2006-09-14 16:09:00,0.67374,0.67382,0.67374,0.67376,127599998.0
2006-09-14 16:10:00,0.67373,0.67374,0.67371,0.67374,145800003.0
2006-09-14 16:11:00,0.67378,0.67384,0.67376,0.67384,79199999.0
2006-09-14 16:12:00,0.67382,0.67382,0.67374,0.67374,130799998.0
2006-09-14 16:13:00,0.67373,0.67374,0.6737,0.67374,73299998.0
2006-09-14 16:14:00,0.67373,0.67373,0.6736,0.6736,139400004.0
2006-09-14 16:15:00,0.67356,0.67356,0.67355,0.67355,9500000.0
2006-09-14 16:16:00,0.67351,0.67353,0.67349,0.67353,90999998.0
2006-09-14 16:17:00,0.67345,0.67348,0.67345,0.67348,97300001.0
2006-09-14 16:18:00,0.67353,0.67355,0.67347,0.67353,118199999.0
2006-09-14 16:19:00,0.67358,0.67361,0.67351,0.67351,123900002.0
2006-09-14 16:20:00,0.67348,0.67352,0.67344,0.67352,127200001.0
2006-09-14 16:21:00,0.67353,0.67361,0.67351,0.67358,69800001.0
2006-09-14 16:22:00,0.67352,0.67362,0.67347,0.67347,150199998.0
2006-09-14 16:23:00,0.67351,0.67351,0.67344,0.6735,195300004.0
2006-09-14 16:24:00,0.67351,0.67359,0.67339,0.67358,312899996.0
2006-09-14 16:25:00,0.67361,0.67368,0.67354,0.67368,99299999.0
2006-09-14 16:26:00,0.67376,0.67379,0.67366,0.67375,229700001.0
2006-09-14 16:27:00,0.67381,0.67385,0.67368,0.6737,130400002.0
2006-09-14 16:28:00,0.67368,0.67381,0.67368,0.6737,82299999.0
2006-09-14 16:29:00,0.67373,0.67373,0.67365,0.67373,182900003.0
2006-09-14 16:30:00,0.67366,0.67366,0.67366,0.67366,43099999.0
2006-09-14 16:31:00,0.6737,0.6737,0.67364,0.67365,133099999.0
2006-09-14 16:32:00,0.67363,0.67365,0.67359,0.67365,187200003.0
2006-09-14 16:33:00,0.67365,0.67372,0.67363,0.67366,105100000.0
2006-09-14 16:34:00,0.67367,0.67372,0.67364,0.67367,165000002.0
2006-09-14 16:35:00,0.67371,0.67372,0.6736,0.6737,173699999.0
2006-09-14 16:36:00,0.67368,0.67374,0.67367,0.6737,146899999.0
2006-09-14 16:37:00,0.6737,0.67375,0.67367,0.67368,240899999.0
2006-09-14 16:38:00,0.67372,0.67381,0.67372,0.67374,106400000.0
2006-09-14 16:39:00,0.67374,0.67379,0.67372,0.67372,123500000.0
2006-09-14 16:40:00,0.6737,0.67371,0.67366,0.67371,150300003.0
2006-09-14 16:41:00,0.67375,0.67382,0.67372,0.67381,145599999.0
2006-09-14 16:42:00,0.67381,0.67381,0.67368,0.67374,86799998.0
2006-09-14 16:43:00,0.6737,0.67378,0.6737,0.67378,168600004.0
2006-09-14 16:44:00,0.67371,0.67381,0.67371,0.67381,167200001.0
2006-09-14 16:45:00,0.67376,0.67376,0.6737,0.67373,77100001.0
2006-09-14 16:46:00,0.67373,0.67373,0.6736,0.67369,150999998.0
2006-09-14 16:47:00,0.67366,0.67366,0.67361,0.67362,91099999.0
2006-09-14 16:48:00,0.67361,0.67361,0.67344,0.6735,176900002.0
2006-09-14 16:49:00,0.67355,0.67362,0.67348,0.6735,213799996.0
2006-09-14 16:50:00,0.67358,0.67362,0.67354,0.67354,43000001.0
2006-09-14 16:51:00,0.67354,0.67362,0.67354,0.67358,138499997.0
2006-09-14 16:52:00,0.67353,0.67359,0.67349,0.67354,85699999.0
2006-09-14 16:53:00,0.67356,0.67364,0.67355,0.67364,163700000.0
2006-09-14 16:54:00,0.67361,0.67373,0.67358,0.67369,212699998.0
2006-09-14 16:55:00,0.67385,0.67397,0.6737,0.67395,209300000.0
2006-09-14 16:56:00,0.67397,0.67401,0.67368,0.67368,91199999.0
2006-09-14 16:57:00,0.67373,0.67392,0.67368,0.67392,163900000.0
2006-09-14 16:58:00,0.67385,0.67386,0.6737,0.67377,88600001.0
2006-09-14 16:59:00,0.6738,0.67407,0.67378,0.67404,124000000.0
2006-09-14 17:00:00,0.674,0.67418,0.674,0.6741,268400003.0
2006-09-14 17:01:00,0.6741,0.67421,0.6741,0.67419,198100003.0
2006-09-14 17:02:00,0.67424,0.67424,0.67415,0.67417,107800001.0
2006-09-14 17:03:00,0.67415,0.67418,0.67407,0.67417,116699999.0
2006-09-14 17:04:00,0.67413,0.67421,0.6741,0.67414,106499999.0
2006-09-14 17:05:00,0.67412,0.67417,0.67409,0.67415,226200001.0
2006-09-14 17:06:00,0.67414,0.67425,0.67414,0.67422,101600003.0
2006-09-14 17:07:00,0.67416,0.67416,0.67408,0.67415,113100000.0
2006-09-14 17:08:00,0.6741,0.67413,0.67408,0.67413,191800000.0
2006-09-14 17:09:00,0.67411,0.67411,0.674,0.67403,108699998.0
2006-09-14 17:10:00,0.67402,0.67402,0.67389,0.67396,107800001.0
2006-09-14 17:11:00,0.67392,0.67398,0.67389,0.67397,194899995.0
2006-09-14 17:12:00,0.67391,0.67391,0.67389,0.67389,39000000.0
2006-09-14 17:13:00,0.67388,0.67393,0.67381,0.67384,174699999.0
2006-09-14 17:14:00,0.67386,0.67392,0.67384,0.67387,151400000.0
2006-09-14 17:15:00,0.67385,0.67391,0.67382,0.67391,90400002.0
2006-09-14 17:16:00,0.67393,0.67402,0.67388,0.67393,101100002.0
2006-09-14 17:17:00,0.67393,0.67411,0.67393,0.67409,178900000.0
2006-09-14 17:18:00,0.67409,0.67412,0.67401,0.67412,50600000.0
2006-09-14 17:19:00,0.67412,0.67412,0.67392,0.67392,127000000.0
2006-09-14 17:20:00,0.67395,0.67395,0.67391,0.67391,35200001.0
2006-09-14 17:21:00,0.67396,0.67401,0.67393,0.67398,128200001.0
2006-09-14 17:22:00,0.67392,0.674,0.67392,0.67395,51200000.0
2006-09-14 17:23:00,0.67398,0.6741,0.67398,0.67408,163700002.0
2006-09-14 17:24:00,0.67414,0.67414,0.67406,0.67411,163800000.0
2006-09-14 17:25:00,0.67408,0.6741,0.674,0.6741,101500001.0
2006-09-14 17:26:00,0.67406,0.67408,0.67406,0.67408,41499999.0
2006-09-14 17:27:00,0.67412,0.67412,0.67407,0.6741,158100003.0
2006-09-14 17:28:00,0.67413,0.67422,0.6741,0.67422,45700001.0
2006-09-14 17:29:00,0.67422,0.67422,0.67413,0.67413,51000000.0
2006-09-14 17:30:00,0.6741,0.67414,0.67401,0.67401,134200000.0
2006-09-14 17:31:00,0.67402,0.67404,0.67397,0.67404,172499997.0
2006-09-14 17:32:00,0.67402,0.67402,0.67392,0.67392,73400002.0
2006-09-14 17:33:00,0.67395,0.67395,0.6739,0.6739,35800000.0
2006-09-14 17:34:00,0.67394,0.67402,0.67394,0.67397,233399999.0
2006-09-14 17:35:00,0.67399,0.67402,0.67396,0.674,215599997.0
2006-09-14 17:36:00,0.67396,0.67396,0.67388,0.67388,146600000.0
2006-09-14 17:37:00,0.67391,0.67391,0.67384,0.67384,226800001.0
2006-09-14 17:38:00,0.67382,0.67387,0.67378,0.67382,140500000.0
2006-09-14 17:39:00,0.67379,0.67398,0.67379,0.67398,73900000.0
2006-09-14 17:40:00,0.67406,0.67432,0.67406,0.67432,193100002.0
2006-09-14 17:41:00,0.67425,0.67428,0.6742,0.67428,117600001.0
2006-09-14 17:42:00,0.67424,0.67436,0.67423,0.67436,142799996.0
2006-09-14 17:43:00,0.6744,0.6744,0.67427,0.67431,183899995.0
2006-09-14 17:44:00,0.67429,0.67437,0.67428,0.67437,157000002.0
2006-09-14 17:45:00,0.67434,0.6744,0.67428,0.6744,194900002.0
2006-09-14 17:46:00,0.67443,0.67444,0.67432,0.67444,138600002.0
2006-09-14 17:47:00,0.67443,0.67444,0.67437,0.67437,101899999.0
2006-09-14 17:48:00,0.67435,0.67435,0.67435,0.67435,2200000.0
2006-09-14 17:49:00,0.67439,0.67441,0.67437,0.67437,127700002.0
2006-09-14 17:50:00,0.67429,0.67441,0.67429,0.67441,67500002.0
2006-09-14 17:51:00,0.67443,0.67454,0.67438,0.67442,248500002.0
2006-09-14 17:52:00,0.67441,0.67441,0.6744,0.6744,73600003.0
2006-09-14 17:53:00,0.67438,0.67439,0.67435,0.67435,37600000.0
2006-09-14 17:54:00,0.67433,0.67433,0.67426,0.67433,134200002.0
2006-09-14 17:55:00,0.67433,0.67433,0.67424,0.6743,153699999.0
2006-09-14 17:56:00,0.67425,0.67426,0.67414,0.67415,160599999.0
2006-09-14 17:57:00,0.67417,0.67431,0.67417,0.67427,148799998.0
2006-09-14 17:58:00,0.67423,0.67423,0.67416,0.6742,134300000.0
2006-09-14 17:59:00,0.67425,0.67425,0.67419,0.67421,281699998.0
2006-09-14 18:00:00,0.67421,0.67431,0.67415,0.67431,89300001.0
2006-09-14 18:01:00,0.67438,0.67443,0.67432,0.67435,1466300012.0
2006-09-14 18:02:00,0.67432,0.67436,0.67429,0.6743,1564200006.0
2006-09-14 18:03:00,0.67433,0.67436,0.67423,0.67433,1948499997.0
2006-09-14 18:04:00,0.67431,0.67432,0.6742,0.6742,851899999.0
2006-09-14 18:05:00,0.67413,0.67419,0.67404,0.67413,1482399998.0
2006-09-14 18:06:00,0.67414,0.67422,0.67414,0.67418,1964000004.0
2006-09-14 18:07:00,0.6742,0.6742,0.6741,0.6741,742900003.0
2006-09-14 18:09:00,0.67417,0.67423,0.67415,0.67418,742900003.0
2006-09-14 18:10:00,0.67422,0.67429,0.6742,0.6742,902400000.0
2006-09-14 18:11:00,0.67421,0.6743,0.67421,0.67425,971799995.0
2006-09-14 18:12:00,0.6742,0.67424,0.67415,0.67415,922299994.0
2006-09-14 18:13:00,0.67417,0.67425,0.67417,0.67423,875800003.0
2006-09-14 18:14:00,0.67425,0.67436,0.67424,0.67433,1515599997.0
2006-09-14 18:15:00,0.6743,0.6744,0.6743,0.6744,1135100007.0
2006-09-14 18:16:00,0.67448,0.67448,0.67436,0.67441,1135100007.0
2006-09-14 18:17:00,0.67448,0.6746,0.67448,0.6746,714699995.0
2006-09-14 18:18:00,0.67456,0.6747,0.67456,0.67465,827400003.0
2006-09-14 18:19:00,0.6745,0.67468,0.6745,0.67465,773400005.0
2006-09-14 18:20:00,0.67465,0.67466,0.67448,0.67466,583300001.0
2006-09-14 18:21:00,0.67465,0.67466,0.67457,0.67461,940600007.0
2006-09-14 18:22:00,0.67461,0.67461,0.67449,0.67458,913800000.0
2006-09-14 18:23:00,0.6746,0.67466,0.67457,0.67463,1145599995.0
2006-09-14 18:24:00,0.67454,0.67467,0.67452,0.67457,928899995.0
2006-09-14 18:25:00,0.67457,0.67466,0.67455,0.67461,797799998.0
2006-09-14 18:26:00,0.67463,0.67464,0.67456,0.67463,1079400008.0
2006-09-14 18:27:00,0.67465,0.67465,0.6746,0.67463,586200006.0
2006-09-14 18:28:00,0.67463,0.67465,0.6746,0.67465,606199990.0
2006-09-14 18:29:00,0.67461,0.67466,0.67457,0.67464,981300009.0
2006-09-14 18:30:00,0.67463,0.67463,0.67451,0.67462,777399999.0
2006-09-14 18:31:00,0.67459,0.67465,0.67456,0.67456,450199996.0
2006-09-14 18:32:00,0.67454,0.67455,0.67445,0.6745,742400004.0
2006-09-14 18:33:00,0.67453,0.67459,0.67451,0.67459,908099995.0
2006-09-14 18:34:00,0.67458,0.67458,0.67445,0.67456,993499994.0
2006-09-14 18:35:00,0.6746,0.67462,0.67454,0.67454,426199998.0
2006-09-14 18:36:00,0.6745,0.67455,0.6745,0.67455,183200003.0
2006-09-14 18:37:00,0.67451,0.67451,0.67443,0.6745,366499999.0
2006-09-14 18:38:00,0.67443,0.67448,0.67438,0.67438,353699997.0
2006-09-14 18:39:00,0.67438,0.67439,0.67429,0.67437,516799993.0
2006-09-14 18:40:00,0.67441,0.67444,0.67439,0.67442,388600001.0
2006-09-14 18:41:00,0.67442,0.67445,0.67428,0.6744,765400000.0
2006-09-14 18:42:00,0.67438,0.67441,0.67426,0.67435,495200000.0
2006-09-14 18:43:00,0.67431,0.67435,0.67429,0.6743,383499997.0
2006-09-14 18:44:00,0.67429,0.67431,0.67421,0.67423,652400000.0
2006-09-14 18:45:00,0.67424,0.67434,0.67422,0.67425,427299996.0
2006-09-14 18:46:00,0.67429,0.67429,0.67417,0.67417,123800001.0
2006-09-14 18:47:00,0.67423,0.67425,0.67422,0.67425,142100002.0
2006-09-14 18:48:00,0.67422,0.67425,0.67417,0.67425,402199997.0
2006-09-14 18:49:00,0.6742,0.67429,0.6742,0.67429,139300001.0
2006-09-14 18:50:00,0.67427,0.67434,0.67426,0.67433,119599998.0
2006-09-14 18:51:00,0.67433,0.67437,0.6743,0.67431,486999999.0
2006-09-14 18:52:00,0.67432,0.67434,0.67426,0.6743,343699999.0
2006-09-14 18:53:00,0.67427,0.67427,0.67416,0.67417,742600011.0
2006-09-14 18:54:00,0.67423,0.67425,0.6742,0.67425,235199996.0
2006-09-14 18:55:00,0.67422,0.67425,0.67417,0.67422,441999998.0
2006-09-14 18:56:00,0.67423,0.67428,0.67423,0.67423,313000004.0
2006-09-14 18:57:00,0.67424,0.67424,0.67419,0.67419,200200001.0
2006-09-14 18:58:00,0.67415,0.67422,0.67412,0.67413,1018300011.0
2006-09-14 18:59:00,0.67412,0.67422,0.67412,0.67418,695999988.0
2006-09-14 19:00:00,0.67419,0.67425,0.67415,0.67425,454700000.0
2006-09-14 19:01:00,0.67421,0.67421,0.67414,0.67415,108400002.0
2006-09-14 19:02:00,0.67414,0.67414,0.67406,0.67414,533300004.0
2006-09-14 19:03:00,0.67413,0.67417,0.67406,0.67407,386299999.0
2006-09-14 19:04:00,0.67414,0.67418,0.6741,0.67415,447599997.0
2006-09-14 19:05:00,0.67411,0.6742,0.67409,0.67417,455299995.0
2006-09-14 19:06:00,0.67411,0.67419,0.6741,0.67412,515200000.0
2006-09-14 19:07:00,0.67417,0.67417,0.67412,0.67412,252499998.0
2006-09-14 19:08:00,0.67416,0.67416,0.67406,0.67408,670099994.0
2006-09-14 19:09:00,0.6741,0.67421,0.6741,0.67419,530199999.0
2006-09-14 19:10:00,0.67418,0.67418,0.6741,0.67415,387000002.0
2006-09-14 19:11:00,0.67414,0.67422,0.67414,0.6742,253700003.0
2006-09-14 19:12:00,0.67415,0.67419,0.6741,0.6741,212400000.0
2006-09-14 19:13:00,0.6741,0.67415,0.6741,0.67413,338000001.0
2006-09-14 19:14:00,0.67414,0.67421,0.67407,0.67408,238800003.0
2006-09-14 19:15:00,0.67413,0.67417,0.67407,0.67412,770699996.0
2006-09-14 19:16:00,0.67415,0.67415,0.67415,0.67415,228400004.0
2006-09-14 19:17:00,0.67414,0.67415,0.67411,0.67415,289000003.0
2006-09-14 19:18:00,0.67407,0.67415,0.67405,0.67415,313400000.0
2006-09-14 19:19:00,0.67414,0.67416,0.6741,0.67414,596600002.0
2006-09-14 19:20:00,0.67411,0.67411,0.67403,0.67404,336700002.0
2006-09-14 19:21:00,0.67402,0.67403,0.67395,0.67401,244300001.0
2006-09-14 19:22:00,0.67407,0.67414,0.67407,0.67414,335100005.0
2006-09-14 19:23:00,0.67412,0.67417,0.6741,0.67415,308300003.0
2006-09-14 19:24:00,0.67414,0.67416,0.67411,0.67416,186999999.0
2006-09-14 19:25:00,0.67417,0.67417,0.67409,0.67417,174699997.0
2006-09-14 19:26:00,0.67416,0.67416,0.67408,0.67411,583400010.0
2006-09-14 19:27:00,0.67411,0.67414,0.67404,0.67414,755999997.0
2006-09-14 19:28:00,0.67412,0.67412,0.67409,0.6741,257300003.0
2006-09-14 19:29:00,0.67407,0.67413,0.67405,0.6741,535000002.0
2006-09-14 19:30:00,0.67413,0.67413,0.67404,0.67407,742599993.0
2006-09-14 19:31:00,0.67407,0.67415,0.67406,0.67413,671299996.0
2006-09-14 19:32:00,0.67416,0.67416,0.6741,0.67412,283599998.0
2006-09-14 19:33:00,0.67408,0.67412,0.67403,0.67412,275300003.0
2006-09-14 19:34:00,0.67414,0.67414,0.67406,0.67414,517300001.0
2006-09-14 19:35:00,0.67407,0.67412,0.67396,0.67412,754000000.0
2006-09-14 19:36:00,0.67417,0.6742,0.67404,0.6742,435899999.0
2006-09-14 19:37:00,0.67425,0.67427,0.67422,0.67425,309399996.0
2006-09-14 19:38:00,0.67423,0.67423,0.67413,0.67413,267200003.0
2006-09-14 19:39:00,0.67413,0.67415,0.6741,0.67415,754499999.0
2006-09-14 19:40:00,0.6741,0.67414,0.67403,0.67403,475199996.0
2006-09-14 19:41:00,0.67404,0.67411,0.67404,0.67411,850300000.0
2006-09-14 19:42:00,0.67409,0.67417,0.67394,0.67417,350300000.0
2006-09-14 19:43:00,0.67421,0.67424,0.67421,0.67421,147700001.0
2006-09-14 19:44:00,0.67417,0.67425,0.67417,0.67422,300800001.0
2006-09-14 19:45:00,0.67425,0.67425,0.67415,0.67421,365099997.0
2006-09-14 19:46:00,0.67425,0.67427,0.67425,0.67425,137000002.0
2006-09-14 19:47:00,0.67427,0.67429,0.67421,0.67428,216299995.0
2006-09-14 19:48:00,0.67427,0.67427,0.67425,0.67425,172600004.0
2006-09-14 19:49:00,0.67422,0.67425,0.6742,0.67425,221300003.0
2006-09-14 19:50:00,0.67424,0.67425,0.67419,0.67425,513499998.0
2006-09-14 19:51:00,0.67426,0.67431,0.67424,0.67426,262499997.0
2006-09-14 19:52:00,0.67425,0.67426,0.67422,0.67425,322500002.0
2006-09-14 19:53:00,0.67422,0.67423,0.67415,0.67423,173700000.0
2006-09-14 19:54:00,0.67421,0.6743,0.67421,0.67425,259100001.0
2006-09-14 19:55:00,0.67426,0.67426,0.67416,0.67416,131600004.0
2006-09-14 19:56:00,0.67417,0.67424,0.67417,0.67424,44700000.0
2006-09-14 19:57:00,0.67422,0.67422,0.67411,0.67421,487200004.0
2006-09-14 19:58:00,0.67422,0.67422,0.67416,0.67422,270300005.0
2006-09-14 19:59:00,0.67427,0.67435,0.67426,0.67432,600999999.0
2006-09-14 20:00:00,0.67437,0.67437,0.67428,0.67428,188799999.0
2006-09-14 20:01:00,0.67427,0.67428,0.67425,0.67427,280300001.0
2006-09-14 20:02:00,0.67425,0.67431,0.67423,0.67427,204099995.0
2006-09-14 20:03:00,0.67429,0.67432,0.67426,0.6743,140400004.0
2006-09-14 20:04:00,0.67427,0.6743,0.67422,0.67423,196900001.0
2006-09-14 20:05:00,0.67422,0.67428,0.67422,0.67425,136599999.0
2006-09-14 20:06:00,0.67422,0.67422,0.67409,0.67409,142800001.0
2006-09-14 20:07:00,0.67405,0.67416,0.67396,0.67396,163200002.0
2006-09-14 20:08:00,0.67423,0.67423,0.6741,0.67415,832000002.0
2006-09-14 20:09:00,0.67418,0.67424,0.67417,0.67418,214199997.0
2006-09-14 20:10:00,0.67415,0.67417,0.67404,0.67412,235500002.0
2006-09-14 20:11:00,0.67415,0.67424,0.67414,0.67424,278299999.0
2006-09-14 20:12:00,0.67422,0.67422,0.67408,0.67415,900599996.0
2006-09-14 20:13:00,0.67414,0.67419,0.67404,0.67417,235899999.0
2006-09-14 20:14:00,0.67418,0.67422,0.67414,0.67414,461299997.0
2006-09-14 20:15:00,0.67416,0.67421,0.67407,0.67417,787900001.0
2006-09-14 20:16:00,0.6742,0.6742,0.67406,0.67406,488600005.0
2006-09-14 20:17:00,0.67408,0.67417,0.67407,0.67407,124600002.0
2006-09-14 20:18:00,0.67408,0.67419,0.67404,0.67419,442100001.0
2006-09-14 20:19:00,0.6742,0.6742,0.67404,0.67418,470799998.0
2006-09-14 20:20:00,0.67421,0.67423,0.67414,0.67414,395400003.0
2006-09-14 20:21:00,0.67416,0.67428,0.67416,0.67425,92300002.0
2006-09-14 20:22:00,0.67418,0.67418,0.67409,0.67418,154300001.0
2006-09-14 20:23:00,0.67423,0.67423,0.67408,0.67408,420799994.0
2006-09-14 20:24:00,0.67413,0.67419,0.67403,0.67417,349900007.0
2006-09-14 20:25:00,0.67423,0.67425,0.67415,0.67423,363800000.0
2006-09-14 20:26:00,0.67422,0.67422,0.67403,0.67416,723300002.0
2006-09-14 20:27:00,0.67414,0.67423,0.67414,0.67417,360199996.0
2006-09-14 20:28:00,0.67415,0.67415,0.67406,0.67413,569100001.0
2006-09-14 20:29:00,0.67414,0.67414,0.67399,0.67409,590799999.0
2006-09-14 20:30:00,0.67411,0.67414,0.674,0.6741,1516100004.0
2006-09-14 20:31:00,0.67407,0.6741,0.67399,0.674,997899995.0
2006-09-14 20:32:00,0.67403,0.67411,0.67395,0.67411,1734799987.0
2006-09-14 20:33:00,0.67413,0.67415,0.67409,0.67414,369400001.0
2006-09-14 20:34:00,0.67411,0.67412,0.67402,0.67411,309300003.0
2006-09-14 20:35:00,0.67417,0.67424,0.67414,0.67424,286800004.0
2006-09-14 20:36:00,0.67425,0.67425,0.6742,0.67422,276999998.0
2006-09-14 20:37:00,0.67422,0.67425,0.6742,0.67423,773700002.0
2006-09-14 20:38:00,0.67419,0.67429,0.67413,0.67415,809900008.0
2006-09-14 20:39:00,0.6741,0.67414,0.67395,0.67401,308699998.0
2006-09-14 20:40:00,0.67414,0.67421,0.67404,0.67421,424599995.0
2006-09-14 20:41:00,0.67418,0.67418,0.67381,0.674,320199999.0
2006-09-14 20:42:00,0.67405,0.67411,0.67399,0.67399,116700002.0
2006-09-14 20:43:00,0.67397,0.67404,0.67395,0.67395,507699999.0
2006-09-14 20:44:00,0.674,0.67404,0.67393,0.67395,874400001.0
2006-09-14 20:45:00,0.67398,0.67405,0.67397,0.67405,563300002.0
2006-09-14 20:46:00,0.67408,0.67409,0.67403,0.67404,166000001.0
2006-09-14 20:47:00,0.67404,0.67413,0.67398,0.67404,696300000.0
2006-09-14 20:48:00,0.67402,0.67417,0.67402,0.67408,676799996.0
2006-09-14 20:49:00,0.6741,0.6741,0.67398,0.67398,320800007.0
2006-09-14 20:50:00,0.67405,0.67411,0.67396,0.67396,1374699990.0
2006-09-14 20:51:00,0.67393,0.67404,0.67393,0.67402,521400002.0
2006-09-14 20:52:00,0.67403,0.67403,0.67392,0.67394,463500002.0
2006-09-14 20:53:00,0.67395,0.67396,0.67388,0.67392,1064200001.0
2006-09-14 20:54:00,0.67403,0.67404,0.67393,0.67404,649800001.0
2006-09-14 20:55:00,0.67402,0.67402,0.67392,0.67394,360000001.0
2006-09-14 20:56:00,0.67402,0.67404,0.67391,0.67399,1315000002.0
2006-09-14 20:57:00,0.67397,0.67405,0.67395,0.674,1078299989.0
2006-09-14 20:58:00,0.674,0.67422,0.674,0.67422,573300009.0
2006-09-14 20:59:00,0.67424,0.67427,0.67414,0.6742,1904700004.0
2006-09-14 21:00:00,0.67421,0.67421,0.67406,0.67415,1774600007.0
2006-09-14 21:01:00,0.67414,0.6742,0.67396,0.67419,1201399991.0
2006-09-14 21:02:00,0.6742,0.6742,0.67405,0.67417,560399997.0
2006-09-14 21:03:00,0.67417,0.67422,0.67414,0.6742,787099997.0
2006-09-14 21:04:00,0.67421,0.67421,0.67414,0.67414,321899999.0
2006-09-14 21:05:00,0.6741,0.67421,0.6741,0.67421,633499998.0
2006-09-14 21:06:00,0.67422,0.67428,0.67415,0.67427,559700000.0
2006-09-14 21:07:00,0.67417,0.67417,0.67409,0.67409,108500002.0
2006-09-14 21:08:00,0.6741,0.67419,0.6741,0.67419,104500002.0
2006-09-14 21:09:00,0.67425,0.67425,0.6742,0.67424,500399998.0
2006-09-14 21:10:00,0.67425,0.67427,0.67423,0.67425,186099998.0
2006-09-14 21:11:00,0.67424,0.67424,0.67417,0.67423,241099999.0
2006-09-14 21:12:00,0.6742,0.6743,0.67418,0.67422,181900000.0
2006-09-14 21:13:00,0.67424,0.67431,0.67417,0.6743,357900000.0
2006-09-14 21:14:00,0.67433,0.67433,0.67421,0.67423,734699997.0
2006-09-14 21:15:00,0.67423,0.67424,0.67416,0.67424,382399997.0
2006-09-14 21:16:00,0.67424,0.67431,0.67423,0.67429,296600003.0
2006-09-14 21:17:00,0.67426,0.67436,0.67426,0.67436,212699998.0
2006-09-14 21:18:00,0.67457,0.67461,0.67411,0.67419,214300003.0
2006-09-14 21:19:00,0.67433,0.67435,0.6743,0.6743,595599997.0
2006-09-14 21:20:00,0.67435,0.67435,0.6743,0.67432,1270200005.0
2006-09-14 21:21:00,0.67435,0.67435,0.6743,0.67433,294700007.0
2006-09-14 21:22:00,0.67435,0.67435,0.67431,0.67433,765799999.0
2006-09-14 21:23:00,0.67432,0.67432,0.6743,0.6743,92500000.0
2006-09-14 21:24:00,0.67435,0.67435,0.6743,0.6743,113799999.0
2006-09-14 21:25:00,0.67432,0.67435,0.67427,0.67432,305399996.0
2006-09-14 21:26:00,0.67433,0.67433,0.67428,0.67428,92399998.0
2006-09-14 21:27:00,0.67435,0.67439,0.67433,0.67439,92599998.0
2006-09-14 21:28:00,0.67439,0.67441,0.67431,0.67433,340700001.0
2006-09-14 21:29:00,0.67434,0.67437,0.67434,0.67437,68500000.0
2006-09-14 21:30:00,0.67436,0.67444,0.67435,0.67438,251000001.0
2006-09-14 21:31:00,0.67438,0.67439,0.67432,0.67433,225800003.0
2006-09-14 21:32:00,0.67433,0.67441,0.67433,0.67439,756799999.0
2006-09-14 21:33:00,0.67439,0.67443,0.67434,0.67442,543500004.0
2006-09-14 21:34:00,0.67444,0.6745,0.67444,0.67447,690600000.0
2006-09-14 21:35:00,0.67453,0.67453,0.67441,0.67443,173100000.0
2006-09-14 21:36:00,0.67445,0.6745,0.67442,0.67442,150000002.0
2006-09-14 21:37:00,0.6745,0.6745,0.67443,0.67445,402399995.0
2006-09-14 21:38:00,0.67444,0.67453,0.67444,0.67453,167500000.0
2006-09-14 21:39:00,0.6745,0.67456,0.6745,0.6745,181899998.0
2006-09-14 21:40:00,0.67444,0.67451,0.67444,0.67446,231399998.0
2006-09-14 21:41:00,0.67446,0.67455,0.67445,0.67455,103799998.0
2006-09-14 21:42:00,0.67455,0.67455,0.67452,0.67455,213099996.0
2006-09-14 21:43:00,0.67452,0.67463,0.67451,0.67451,356199999.0
2006-09-14 21:44:00,0.67448,0.67455,0.67448,0.67455,543200006.0
2006-09-14 21:45:00,0.67458,0.67461,0.67458,0.67458,111799996.0
2006-09-14 21:46:00,0.67456,0.67462,0.67456,0.6746,449300003.0
2006-09-14 21:47:00,0.67445,0.67469,0.67431,0.67469,146499999.0
2006-09-14 21:48:00,0.67462,0.67465,0.67459,0.67459,138900000.0
2006-09-14 21:49:00,0.67457,0.67463,0.67457,0.67463,98900000.0
2006-09-14 21:50:00,0.67461,0.67463,0.67458,0.67463,120900002.0
2006-09-14 21:51:00,0.67465,0.67465,0.67462,0.67463,285699996.0
2006-09-14 21:52:00,0.6746,0.67467,0.6746,0.6746,174800002.0
2006-09-14 21:53:00,0.67464,0.67464,0.6745,0.6745,50999999.0
2006-09-14 21:54:00,0.67447,0.6746,0.67447,0.6746,318699999.0
2006-09-14 21:55:00,0.67463,0.67465,0.6746,0.6746,96100003.0
2006-09-14 21:56:00,0.67463,0.67463,0.6746,0.6746,235099997.0
2006-09-14 21:57:00,0.67463,0.67463,0.67457,0.67462,410300003.0
2006-09-14 21:58:00,0.67463,0.67465,0.67463,0.67465,70000001.0
2006-09-14 21:59:00,0.67465,0.67465,0.67456,0.67459,537700001.0
2006-09-14 22:00:00,0.6745,0.67451,0.67444,0.67448,306700002.0
2006-09-14 22:01:00,0.6745,0.67455,0.67445,0.67451,259200006.0
2006-09-14 22:02:00,0.6745,0.67455,0.67445,0.67445,346700005.0
2006-09-14 22:03:00,0.67446,0.6746,0.67444,0.67453,431700005.0
2006-09-14 22:04:00,0.67441,0.67449,0.67431,0.67443,392400002.0
2006-09-14 22:05:00,0.67442,0.67458,0.67442,0.67448,203799999.0
2006-09-14 22:06:00,0.67447,0.67449,0.6744,0.67443,180100000.0
2006-09-14 22:07:00,0.6744,0.67451,0.67427,0.67451,153100001.0
2006-09-14 22:08:00,0.67444,0.6745,0.67437,0.67437,343899997.0
2006-09-14 22:09:00,0.67437,0.67443,0.67435,0.67443,172200002.0
2006-09-14 22:10:00,0.67434,0.67443,0.67434,0.67434,163599999.0
2006-09-14 22:11:00,0.67436,0.67438,0.67433,0.67433,227799999.0
2006-09-14 22:12:00,0.67431,0.67431,0.67422,0.67431,474499999.0
2006-09-14 22:13:00,0.67432,0.67432,0.67427,0.67427,119699998.0
2006-09-14 22:14:00,0.67427,0.6743,0.67427,0.6743,33500001.0
2006-09-14 22:15:00,0.67432,0.67437,0.67429,0.67432,762999998.0
2006-09-14 22:16:00,0.67432,0.67436,0.67426,0.67432,618499998.0
2006-09-14 22:17:00,0.67428,0.67435,0.67424,0.67427,173199999.0
2006-09-14 22:18:00,0.67425,0.67425,0.67425,0.67425,77399999.0
2006-09-14 22:19:00,0.67425,0.67425,0.6742,0.67422,163799999.0
2006-09-14 22:20:00,0.67421,0.67421,0.67413,0.67417,65299998.0
2006-09-14 22:21:00,0.67419,0.67426,0.67419,0.67423,289500001.0
2006-09-14 22:22:00,0.67414,0.67426,0.67393,0.67408,363199999.0
2006-09-14 22:23:00,0.67413,0.67425,0.67404,0.67408,468499998.0
2006-09-14 22:24:00,0.6741,0.67418,0.67401,0.67418,184300000.0
2006-09-14 22:25:00,0.67419,0.67426,0.67416,0.67425,256300001.0
2006-09-14 22:26:00,0.67421,0.67421,0.67409,0.67413,423499996.0
2006-09-14 22:27:00,0.6741,0.67419,0.6741,0.67414,158900003.0
2006-09-14 22:28:00,0.67414,0.6742,0.67412,0.67412,147800002.0
2006-09-14 22:29:00,0.67417,0.67421,0.67413,0.67419,339599997.0
2006-09-14 22:30:00,0.67421,0.67421,0.67417,0.6742,70500001.0
2006-09-14 22:31:00,0.67422,0.67422,0.67417,0.67419,137599995.0
2006-09-14 22:32:00,0.67423,0.67423,0.6742,0.6742,235800006.0
2006-09-14 22:33:00,0.67417,0.67417,0.67406,0.67414,169699999.0
2006-09-14 22:34:00,0.67419,0.67419,0.67401,0.6741,229200003.0
2006-09-14 22:35:00,0.67411,0.6742,0.67409,0.6742,237299998.0
2006-09-14 22:36:00,0.67422,0.67422,0.67415,0.6742,193499998.0
2006-09-14 22:37:00,0.6742,0.67422,0.67416,0.67419,286099997.0
2006-09-14 22:38:00,0.67421,0.67421,0.67417,0.67419,77500000.0
2006-09-14 22:39:00,0.67422,0.67422,0.67416,0.67418,325500003.0
2006-09-14 22:40:00,0.67417,0.67426,0.67417,0.67424,412100003.0
2006-09-14 22:41:00,0.67425,0.67428,0.67425,0.67427,311100004.0
2006-09-14 22:42:00,0.67415,0.67428,0.67415,0.67428,346999999.0
2006-09-14 22:43:00,0.67431,0.67434,0.67428,0.67434,165200002.0
2006-09-14 22:44:00,0.67433,0.67438,0.67431,0.67436,87500001.0
2006-09-14 22:45:00,0.67435,0.67435,0.67423,0.67429,146800002.0
2006-09-14 22:46:00,0.67429,0.67432,0.67423,0.6743,67000001.0
2006-09-14 22:47:00,0.67433,0.67434,0.67426,0.67429,258800000.0
2006-09-14 22:48:00,0.67427,0.67433,0.67423,0.67423,210499999.0
2006-09-14 22:49:00,0.67436,0.67436,0.67426,0.67429,128200001.0
2006-09-14 22:50:00,0.67435,0.67437,0.67432,0.67432,56600002.0
2006-09-14 22:51:00,0.67435,0.67438,0.67431,0.67431,135400000.0
2006-09-14 22:52:00,0.6743,0.67431,0.67429,0.6743,75100001.0
2006-09-14 22:53:00,0.67429,0.67435,0.67429,0.67433,80400001.0
2006-09-14 22:54:00,0.67432,0.67438,0.67432,0.67433,144499995.0
2006-09-14 22:55:00,0.67429,0.67429,0.67423,0.67425,97099999.0
2006-09-14 22:56:00,0.67427,0.67431,0.67424,0.67431,109299999.0
2006-09-14 22:57:00,0.67424,0.67427,0.6742,0.67427,143100004.0
2006-09-14 22:58:00,0.67428,0.67432,0.67423,0.6743,397899995.0
2006-09-14 22:59:00,0.67421,0.67421,0.67328,0.67328,280999998.0
2006-09-14 23:00:00,0.67378,0.67397,0.67339,0.67339,136900001.0
2006-09-14 23:01:00,0.67367,0.67388,0.67367,0.67388,90000000.0
2006-09-14 23:02:00,0.67418,0.67422,0.67414,0.67422,145299999.0
2006-09-14 23:03:00,0.67423,0.67423,0.67416,0.67417,176399998.0
2006-09-14 23:04:00,0.67415,0.67415,0.6741,0.67412,77999999.0
2006-09-14 23:05:00,0.67417,0.67426,0.67417,0.67418,163899999.0
2006-09-14 23:06:00,0.67415,0.67431,0.67414,0.67431,232400000.0
2006-09-14 23:07:00,0.6743,0.67432,0.6743,0.67432,59899998.0
2006-09-14 23:08:00,0.67425,0.67441,0.67425,0.67441,109800001.0
2006-09-14 23:09:00,0.67427,0.6744,0.67427,0.67435,176600003.0
2006-09-14 23:10:00,0.67435,0.67443,0.67435,0.67443,132700000.0
2006-09-14 23:11:00,0.67448,0.67448,0.6744,0.67442,215599998.0
2006-09-14 23:12:00,0.6744,0.6744,0.67427,0.67431,58300000.0
2006-09-14 23:13:00,0.67429,0.67448,0.67429,0.67446,102999997.0
2006-09-14 23:14:00,0.67446,0.67446,0.67428,0.67431,143699999.0
2006-09-14 23:15:00,0.67438,0.67449,0.67432,0.67432,11800000.0
2006-09-14 23:16:00,0.6743,0.67437,0.67429,0.67429,41500000.0
2006-09-14 23:17:00,0.67413,0.67416,0.67359,0.67416,104200000.0
2006-09-14 23:18:00,0.67425,0.67425,0.67423,0.67423,14100000.0
2006-09-14 23:19:00,0.67433,0.67444,0.67433,0.67439,169200001.0
2006-09-14 23:20:00,0.67439,0.67439,0.67426,0.67427,116399997.0
2006-09-14 23:21:00,0.67427,0.67439,0.67427,0.67429,97299999.0
2006-09-14 23:22:00,0.67439,0.67443,0.67439,0.67443,71000000.0
2006-09-14 23:23:00,0.67447,0.67454,0.67446,0.67446,150399998.0
2006-09-14 23:24:00,0.67451,0.67452,0.6745,0.6745,33700000.0
2006-09-14 23:25:00,0.67447,0.67448,0.67447,0.67448,27099999.0
2006-09-14 23:26:00,0.67442,0.67445,0.67442,0.67445,107500002.0
2006-09-14 23:27:00,0.67448,0.67451,0.67447,0.67447,139399997.0
2006-09-14 23:28:00,0.67453,0.67453,0.6745,0.6745,43800000.0
2006-09-14 23:29:00,0.67448,0.67453,0.67445,0.67445,114800002.0
2006-09-14 23:30:00,0.67446,0.67446,0.67437,0.67443,106599999.0
2006-09-14 23:31:00,0.67446,0.67449,0.67438,0.67444,117100000.0
2006-09-14 23:32:00,0.67444,0.67451,0.67436,0.67451,62600001.0
2006-09-14 23:33:00,0.67458,0.67458,0.6745,0.67455,159999999.0
2006-09-14 23:34:00,0.67454,0.67454,0.67447,0.67447,96099999.0
2006-09-14 23:35:00,0.67447,0.67447,0.67431,0.67444,193700002.0
2006-09-14 23:36:00,0.67442,0.67442,0.6744,0.6744,60499999.0
2006-09-14 23:37:00,0.67448,0.67451,0.67447,0.67451,59999999.0
2006-09-14 23:38:00,0.67446,0.67449,0.67441,0.67442,141099997.0
2006-09-14 23:39:00,0.67447,0.67455,0.67447,0.67451,113300000.0
2006-09-14 23:40:00,0.67449,0.67461,0.6744,0.67461,129699998.0
2006-09-14 23:41:00,0.67462,0.67462,0.67453,0.67453,117299997.0
2006-09-14 23:42:00,0.67457,0.67457,0.67438,0.67444,118700000.0
2006-09-14 23:43:00,0.67443,0.67443,0.67437,0.67437,103799999.0
2006-09-14 23:44:00,0.67438,0.6744,0.67435,0.6744,210900002.0
2006-09-14 23:45:00,0.67413,0.67437,0.67408,0.67418,166300003.0
2006-09-14 23:46:00,0.67435,0.67447,0.67435,0.67447,118000001.0
2006-09-14 23:47:00,0.6742,0.67443,0.67416,0.67433,264299998.0
2006-09-14 23:48:00,0.67428,0.6744,0.67416,0.67435,114299997.0
2006-09-14 23:49:00,0.67437,0.67437,0.67436,0.67436,19200000.0
2006-09-14 23:50:00,0.67431,0.67442,0.67431,0.67431,199099995.0
2006-09-14 23:51:00,0.67432,0.67441,0.67432,0.67432,177600002.0
2006-09-14 23:52:00,0.67428,0.67435,0.67428,0.67435,93299999.0
2006-09-14 23:53:00,0.67432,0.67434,0.67424,0.67424,105800002.0
2006-09-14 23:54:00,0.67429,0.67434,0.67428,0.67429,203799997.0
2006-09-14 23:55:00,0.67435,0.67435,0.6743,0.67435,136200002.0
2006-09-14 23:56:00,0.6743,0.67439,0.6743,0.67432,245699999.0
2006-09-14 23:57:00,0.67435,0.67437,0.67432,0.67432,149300004.0
2006-09-14 23:58:00,0.67435,0.67435,0.67405,0.67405,89000000.0
2006-09-14 23:59:00,0.67432,0.67435,0.67432,0.67435,168700001.0
2006-09-15 00:00:00,0.67431,0.67433,0.67424,0.67425,167899998.0
2006-09-15 00:01:00,0.6743,0.67433,0.67428,0.67432,209600002.0
2006-09-15 00:02:00,0.67434,0.67434,0.67431,0.67431,23100001.0
2006-09-15 00:03:00,0.67433,0.67433,0.67426,0.67433,97300002.0
2006-09-15 00:04:00,0.67433,0.67433,0.67423,0.67427,49600000.0
2006-09-15 00:05:00,0.67423,0.67426,0.67423,0.67426,85799999.0
2006-09-15 00:06:00,0.67424,0.67434,0.67424,0.67427,222700007.0
2006-09-15 00:07:00,0.67422,0.67425,0.6742,0.6742,174199998.0
2006-09-15 00:08:00,0.67435,0.67441,0.67398,0.67409,154199998.0
2006-09-15 00:09:00,0.67424,0.67424,0.6741,0.6741,155700002.0
2006-09-15 00:10:00,0.67417,0.67429,0.67417,0.67424,150400000.0
2006-09-15 00:11:00,0.67425,0.67425,0.6741,0.67424,173499999.0
2006-09-15 00:12:00,0.67427,0.67429,0.67419,0.67429,187800001.0
2006-09-15 00:13:00,0.67427,0.67427,0.6742,0.6742,55900000.0
2006-09-15 00:14:00,0.67413,0.67419,0.67411,0.67419,171500004.0
2006-09-15 00:15:00,0.67422,0.67432,0.67388,0.67404,110600002.0
2006-09-15 00:16:00,0.67422,0.67424,0.67421,0.67422,165400003.0
2006-09-15 00:17:00,0.67422,0.67425,0.6741,0.6741,111299999.0
2006-09-15 00:18:00,0.6741,0.67419,0.6741,0.67415,174299998.0
2006-09-15 00:19:00,0.6744,0.67443,0.67393,0.67399,215000001.0
2006-09-15 00:20:00,0.674,0.67434,0.67392,0.67427,219700003.0
2006-09-15 00:21:00,0.67418,0.6743,0.67407,0.67407,161500002.0
2006-09-15 00:22:00,0.67416,0.67427,0.67416,0.67427,180400003.0
2006-09-15 00:23:00,0.674,0.6742,0.67393,0.67411,232100000.0
2006-09-15 00:24:00,0.67425,0.67425,0.6742,0.67422,126899996.0
2006-09-15 00:25:00,0.67422,0.67423,0.67417,0.67417,51400002.0
2006-09-15 00:26:00,0.6742,0.6742,0.67417,0.6742,90400002.0
2006-09-15 00:27:00,0.67424,0.67424,0.67414,0.67423,87100001.0
2006-09-15 00:28:00,0.67425,0.67425,0.67422,0.67423,188700000.0
2006-09-15 00:29:00,0.67425,0.67425,0.67417,0.67417,127900003.0
2006-09-15 00:30:00,0.67428,0.6744,0.67428,0.6744,137599996.0
2006-09-15 00:31:00,0.6744,0.6744,0.67438,0.67438,3200000.0
2006-09-15 00:32:00,0.67435,0.67437,0.67433,0.67437,27900000.0
2006-09-15 00:33:00,0.6743,0.67435,0.6743,0.67435,113400000.0
2006-09-15 00:34:00,0.6743,0.67437,0.6743,0.67435,147900002.0
2006-09-15 00:35:00,0.6743,0.6744,0.6743,0.6744,116300001.0
2006-09-15 00:36:00,0.67434,0.67434,0.67431,0.67431,54299998.0
2006-09-15 00:37:00,0.67433,0.67433,0.67429,0.67429,4000000.0
2006-09-15 00:38:00,0.67425,0.67425,0.67424,0.67424,19800000.0
2006-09-15 00:39:00,0.6742,0.67443,0.67412,0.67435,165099999.0
2006-09-15 00:40:00,0.67424,0.67424,0.67415,0.67415,113699998.0
2006-09-15 00:41:00,0.67418,0.67418,0.67391,0.67394,176500000.0
2006-09-15 00:42:00,0.67387,0.67387,0.67387,0.67387,9600000.0
2006-09-15 00:43:00,0.67385,0.6739,0.67385,0.6739,66299998.0
2006-09-15 00:44:00,0.6739,0.6739,0.67378,0.67378,92800000.0
2006-09-15 00:45:00,0.67391,0.67427,0.67391,0.67427,164699999.0
2006-09-15 00:46:00,0.67445,0.67445,0.6744,0.67443,154700004.0
2006-09-15 00:47:00,0.67435,0.6744,0.6742,0.6742,137499997.0
2006-09-15 00:48:00,0.67445,0.67447,0.67422,0.67422,151499998.0
2006-09-15 00:49:00,0.67427,0.67436,0.67418,0.67424,174799999.0
2006-09-15 00:50:00,0.6744,0.6744,0.67429,0.6743,86900002.0
2006-09-15 00:51:00,0.67432,0.67439,0.67422,0.67422,142999998.0
2006-09-15 00:52:00,0.67423,0.67423,0.67415,0.67418,162700004.0
2006-09-15 00:53:00,0.67424,0.6744,0.67421,0.6744,137900001.0
2006-09-15 00:54:00,0.67445,0.67445,0.67442,0.67442,139800003.0
2006-09-15 00:55:00,0.67443,0.67443,0.67437,0.67441,165300003.0
2006-09-15 00:56:00,0.67435,0.67435,0.67422,0.6743,126199998.0
2006-09-15 00:57:00,0.67433,0.67442,0.67433,0.67442,117899998.0
2006-09-15 00:58:00,0.6744,0.67442,0.6744,0.67442,32600001.0
2006-09-15 00:59:00,0.67439,0.67443,0.67439,0.67443,54500000.0
2006-09-15 01:00:00,0.67442,0.67445,0.67442,0.67445,15900000.0
2006-09-15 01:01:00,0.67445,0.67445,0.6744,0.6744,6400000.0
2006-09-15 01:02:00,0.67443,0.67443,0.67442,0.67442,43800001.0
2006-09-15 01:03:00,0.67442,0.67445,0.6744,0.6744,103100001.0
2006-09-15 01:04:00,0.6744,0.67443,0.67435,0.67443,87300001.0
2006-09-15 01:05:00,0.67442,0.67442,0.67435,0.67437,43500000.0
2006-09-15 01:06:00,0.67434,0.67434,0.67425,0.67427,109000000.0
2006-09-15 01:07:00,0.67425,0.67435,0.67425,0.6743,81500002.0
2006-09-15 01:08:00,0.67435,0.67441,0.67434,0.67434,217499996.0
2006-09-15 01:09:00,0.67438,0.67451,0.67436,0.67451,277899999.0
2006-09-15 01:10:00,0.67453,0.67453,0.6744,0.6744,300700000.0
2006-09-15 01:11:00,0.67445,0.67449,0.67442,0.67445,243700000.0
2006-09-15 01:12:00,0.67444,0.67451,0.67444,0.67451,98800002.0
2006-09-15 01:13:00,0.67452,0.67452,0.67447,0.67447,154500000.0
2006-09-15 01:14:00,0.67442,0.67447,0.67441,0.67444,272699996.0
2006-09-15 01:15:00,0.67441,0.67451,0.67441,0.67451,97600000.0
2006-09-15 01:16:00,0.67451,0.67451,0.67445,0.67447,197600000.0
2006-09-15 01:17:00,0.67453,0.67453,0.67445,0.67445,28100001.0
2006-09-15 01:18:00,0.6744,0.67445,0.6744,0.67445,75799998.0
2006-09-15 01:19:00,0.67447,0.67456,0.67446,0.67447,166700000.0
2006-09-15 01:20:00,0.67442,0.67442,0.6743,0.67435,208400003.0
2006-09-15 01:21:00,0.67436,0.67451,0.67436,0.67451,74200001.0
2006-09-15 01:22:00,0.67458,0.67458,0.67452,0.67455,47100000.0
2006-09-15 01:23:00,0.67453,0.67453,0.67444,0.67451,111900001.0
2006-09-15 01:24:00,0.67451,0.67461,0.67448,0.67452,141000001.0
2006-09-15 01:25:00,0.67452,0.67455,0.67448,0.67455,82399999.0
2006-09-15 01:26:00,0.67448,0.67448,0.6744,0.6744,63800001.0
2006-09-15 01:27:00,0.67448,0.67451,0.67444,0.67448,80600001.0
2006-09-15 01:28:00,0.67455,0.67455,0.6744,0.6744,87800000.0
2006-09-15 01:29:00,0.67443,0.67449,0.67443,0.67449,73800000.0
2006-09-15 01:30:00,0.6744,0.67443,0.6744,0.67443,16700000.0
2006-09-15 01:31:00,0.67442,0.67445,0.67442,0.67442,69899998.0
2006-09-15 01:32:00,0.67448,0.67448,0.67448,0.67448,500000.0
2006-09-15 01:33:00,0.67442,0.67445,0.67442,0.67442,34000000.0
2006-09-15 01:34:00,0.67443,0.67443,0.67441,0.67441,142100002.0
2006-09-15 01:35:00,0.67445,0.6745,0.67442,0.67442,84399998.0
2006-09-15 01:36:00,0.67442,0.67445,0.67442,0.67442,115399999.0
2006-09-15 01:37:00,0.67445,0.67445,0.67442,0.67445,251499999.0
2006-09-15 01:38:00,0.67442,0.67451,0.6744,0.67443,185799996.0
2006-09-15 01:39:00,0.67445,0.67451,0.67441,0.67451,136799998.0
2006-09-15 01:40:00,0.67448,0.67453,0.67445,0.67445,173000000.0
2006-09-15 01:41:00,0.67444,0.6745,0.67442,0.6745,150599999.0
2006-09-15 01:42:00,0.67453,0.67454,0.67448,0.67448,83700002.0
2006-09-15 01:43:00,0.67448,0.67448,0.67445,0.67445,36700002.0
2006-09-15 01:44:00,0.67444,0.67449,0.6744,0.67443,148000001.0
2006-09-15 01:45:00,0.67448,0.67452,0.67447,0.67447,38200001.0
2006-09-15 01:46:00,0.67445,0.67445,0.6744,0.6744,85700001.0
2006-09-15 01:47:00,0.67447,0.67455,0.67447,0.67455,67200002.0
2006-09-15 01:48:00,0.67452,0.67453,0.67445,0.67453,177099999.0
2006-09-15 01:49:00,0.67442,0.67445,0.6744,0.6744,60100000.0
2006-09-15 01:50:00,0.6744,0.67445,0.6744,0.6744,77400003.0
2006-09-15 01:51:00,0.67443,0.67445,0.67436,0.67445,93000002.0
2006-09-15 01:52:00,0.67445,0.67445,0.67443,0.67445,59999999.0
2006-09-15 01:53:00,0.67442,0.67443,0.67436,0.67437,278599998.0
2006-09-15 01:54:00,0.67435,0.67442,0.67429,0.67442,106900001.0
2006-09-15 01:55:00,0.67441,0.67444,0.67437,0.67439,58600001.0
2006-09-15 01:56:00,0.67437,0.67444,0.67436,0.67443,155199998.0
2006-09-15 01:57:00,0.67442,0.67445,0.67442,0.67445,144299999.0
2006-09-15 01:58:00,0.67442,0.67445,0.67442,0.67445,96500002.0
2006-09-15 01:59:00,0.67445,0.67445,0.67442,0.67442,91200001.0
2006-09-15 02:00:00,0.6744,0.67445,0.67438,0.67438,162000000.0
2006-09-15 02:01:00,0.67444,0.67444,0.67432,0.67443,205599998.0
2006-09-15 02:02:00,0.67441,0.67442,0.67435,0.67436,122999995.0
2006-09-15 02:03:00,0.6743,0.67432,0.6743,0.67432,21200000.0
2006-09-15 02:04:00,0.67433,0.67433,0.67424,0.67432,134100001.0
2006-09-15 02:05:00,0.67431,0.67435,0.67425,0.67435,224799994.0
2006-09-15 02:06:00,0.67431,0.67441,0.67427,0.67427,108799999.0
2006-09-15 02:07:00,0.67433,0.67441,0.67433,0.6744,191200003.0
2006-09-15 02:08:00,0.67439,0.67439,0.67434,0.67437,41300000.0
2006-09-15 02:09:00,0.67444,0.67444,0.67432,0.67433,108199998.0
2006-09-15 02:10:00,0.67434,0.67442,0.67434,0.67437,153800000.0
2006-09-15 02:11:00,0.67435,0.67436,0.67432,0.67432,106199998.0
2006-09-15 02:12:00,0.67437,0.67443,0.67427,0.67427,89100002.0
2006-09-15 02:13:00,0.67436,0.67444,0.67434,0.6744,119400001.0
2006-09-15 02:14:00,0.67435,0.67444,0.67435,0.6744,107200002.0
2006-09-15 02:15:00,0.67436,0.67444,0.67433,0.67443,109300002.0
2006-09-15 02:16:00,0.67443,0.67443,0.67427,0.6743,62800000.0
2006-09-15 02:17:00,0.67426,0.6743,0.67425,0.6743,132300000.0
2006-09-15 02:18:00,0.6743,0.6743,0.6743,0.6743,63899999.0
2006-09-15 02:19:00,0.67432,0.67443,0.67432,0.67443,203800000.0
2006-09-15 02:20:00,0.67438,0.67443,0.67435,0.67443,24700000.0
2006-09-15 02:21:00,0.67444,0.67448,0.67444,0.67448,46299999.0
2006-09-15 02:22:00,0.67452,0.67455,0.67447,0.67449,59000000.0
2006-09-15 02:23:00,0.67443,0.67443,0.67437,0.67441,65400000.0
2006-09-15 02:24:00,0.67443,0.67445,0.67437,0.67443,219900000.0
2006-09-15 02:25:00,0.67443,0.67443,0.67434,0.67437,39600001.0
2006-09-15 02:26:00,0.6744,0.67444,0.67435,0.67435,125500005.0
2006-09-15 02:27:00,0.67433,0.67444,0.67433,0.6744,146799997.0
2006-09-15 02:28:00,0.67443,0.67445,0.6744,0.6744,172599999.0
2006-09-15 02:29:00,0.67443,0.67445,0.6744,0.67445,170000003.0
2006-09-15 02:30:00,0.67442,0.67442,0.67439,0.6744,150900001.0
2006-09-15 02:31:00,0.6743,0.67438,0.6743,0.67435,95999997.0
2006-09-15 02:32:00,0.67435,0.67435,0.67433,0.67435,98200000.0
2006-09-15 02:33:00,0.67442,0.67443,0.67436,0.67443,168099997.0
2006-09-15 02:34:00,0.67443,0.67445,0.67443,0.67445,52900000.0
2006-09-15 02:35:00,0.6744,0.6744,0.6744,0.6744,47200001.0
2006-09-15 02:36:00,0.67438,0.67439,0.67431,0.67433,172800001.0
2006-09-15 02:37:00,0.67433,0.67439,0.67433,0.67439,173299995.0
2006-09-15 02:38:00,0.67437,0.67437,0.67425,0.67425,142299997.0
2006-09-15 02:39:00,0.67427,0.67435,0.67422,0.67422,165899995.0
2006-09-15 02:40:00,0.67427,0.67433,0.67424,0.67433,117799999.0
2006-09-15 02:41:00,0.67429,0.67433,0.67425,0.67433,151000003.0
2006-09-15 02:42:00,0.67428,0.67428,0.67425,0.67428,67199999.0
2006-09-15 02:43:00,0.67425,0.67438,0.67425,0.67435,169200000.0
2006-09-15 02:44:00,0.67431,0.67431,0.67425,0.67427,257300004.0
2006-09-15 02:45:00,0.67422,0.67428,0.67421,0.67421,96500001.0
2006-09-15 02:46:00,0.67415,0.67421,0.67415,0.6742,127200001.0
2006-09-15 02:47:00,0.67422,0.67426,0.67419,0.67419,41900000.0
2006-09-15 02:48:00,0.67422,0.67423,0.6742,0.6742,36600001.0
2006-09-15 02:49:00,0.67422,0.67422,0.67415,0.67415,55799998.0
2006-09-15 02:50:00,0.6741,0.67413,0.67407,0.67413,143500001.0
2006-09-15 02:51:00,0.67423,0.67423,0.67414,0.67415,131899998.0
2006-09-15 02:52:00,0.67411,0.67413,0.67405,0.67413,136399999.0
2006-09-15 02:53:00,0.67415,0.67415,0.6741,0.67415,51100000.0
2006-09-15 02:54:00,0.67417,0.67426,0.67417,0.67423,224900007.0
2006-09-15 02:55:00,0.67425,0.67431,0.67422,0.67422,92200001.0
2006-09-15 02:56:00,0.67425,0.67434,0.67416,0.67433,268500001.0
2006-09-15 02:57:00,0.6743,0.67433,0.67425,0.67433,96400000.0
2006-09-15 02:58:00,0.67438,0.67445,0.67435,0.67443,193800001.0
2006-09-15 02:59:00,0.67434,0.67434,0.67426,0.67431,110799999.0
2006-09-15 03:00:00,0.67432,0.67432,0.67426,0.67426,25600000.0
2006-09-15 03:01:00,0.6743,0.67435,0.6743,0.67432,108800002.0
2006-09-15 03:02:00,0.67433,0.67434,0.6743,0.67434,69999999.0
2006-09-15 03:03:00,0.67431,0.67433,0.67429,0.67432,82899998.0
2006-09-15 03:04:00,0.67432,0.67432,0.6742,0.6742,205500004.0
2006-09-15 03:05:00,0.67423,0.67431,0.67423,0.67431,216199996.0
2006-09-15 03:06:00,0.67435,0.67435,0.67427,0.67435,145700002.0
2006-09-15 03:07:00,0.67428,0.67433,0.67426,0.67433,131700000.0
2006-09-15 03:08:00,0.67433,0.67433,0.67433,0.67433,16000000.0
2006-09-15 03:09:00,0.67432,0.67432,0.67421,0.67421,76099999.0
2006-09-15 03:10:00,0.67426,0.67431,0.67426,0.67431,212199998.0
2006-09-15 03:11:00,0.67433,0.67433,0.67425,0.67431,162300002.0
2006-09-15 03:12:00,0.67433,0.67433,0.67423,0.67423,130900003.0
2006-09-15 03:13:00,0.67421,0.67432,0.67421,0.67426,227400003.0
2006-09-15 03:14:00,0.67421,0.67421,0.67416,0.67416,29500001.0
2006-09-15 03:15:00,0.67418,0.67418,0.67417,0.67417,54400001.0
2006-09-15 03:16:00,0.67423,0.67423,0.67416,0.67418,116700000.0
2006-09-15 03:17:00,0.67422,0.67424,0.67415,0.67424,104800000.0
2006-09-15 03:18:00,0.67426,0.67426,0.67415,0.67419,84600000.0
2006-09-15 03:19:00,0.67415,0.67415,0.67415,0.67415,22300000.0
2006-09-15 03:20:00,0.67417,0.67425,0.67414,0.67417,148000001.0
2006-09-15 03:21:00,0.6741,0.67417,0.6741,0.67417,72900002.0
2006-09-15 03:22:00,0.67417,0.67421,0.67414,0.67414,15100000.0
2006-09-15 03:23:00,0.67412,0.67412,0.67412,0.67412,12700000.0
2006-09-15 03:24:00,0.67411,0.67415,0.67408,0.67413,109599999.0
2006-09-15 03:25:00,0.67412,0.67412,0.67412,0.67412,8700000.0
2006-09-15 03:26:00,0.67418,0.67428,0.67418,0.67425,147900000.0
2006-09-15 03:27:00,0.67424,0.67424,0.67416,0.67417,73499998.0
2006-09-15 03:28:00,0.67414,0.6742,0.67414,0.67417,161799999.0
2006-09-15 03:29:00,0.67412,0.67412,0.67411,0.67411,34200000.0
2006-09-15 03:30:00,0.67407,0.67411,0.67407,0.67411,66200001.0
2006-09-15 03:31:00,0.67417,0.67417,0.67413,0.67413,114300000.0
2006-09-15 03:32:00,0.67408,0.67414,0.67408,0.67414,76799998.0
2006-09-15 03:33:00,0.67402,0.67414,0.67402,0.67414,140600000.0
2006-09-15 03:34:00,0.67414,0.67414,0.67405,0.67411,217999999.0
2006-09-15 03:35:00,0.67413,0.67415,0.67412,0.67415,121500000.0
2006-09-15 03:36:00,0.67415,0.67415,0.67413,0.67413,3200000.0
2006-09-15 03:37:00,0.67417,0.67421,0.67413,0.67413,114700000.0
2006-09-15 03:38:00,0.67415,0.67415,0.6741,0.6741,133999998.0
2006-09-15 03:39:00,0.6741,0.67415,0.6741,0.67415,2500000.0
2006-09-15 03:40:00,0.67408,0.67409,0.67408,0.67409,72599998.0
2006-09-15 03:41:00,0.67404,0.67404,0.67401,0.67401,48800000.0
2006-09-15 03:42:00,0.67412,0.67413,0.67408,0.67413,154799998.0
2006-09-15 03:43:00,0.67407,0.67415,0.67407,0.67415,110500002.0
2006-09-15 03:44:00,0.67408,0.67408,0.67406,0.67406,47099998.0
2006-09-15 03:45:00,0.67403,0.67413,0.67402,0.67402,128199998.0
2006-09-15 03:46:00,0.67402,0.6741,0.67393,0.674,165199997.0
2006-09-15 03:47:00,0.67401,0.67401,0.67397,0.67398,30300000.0
2006-09-15 03:48:00,0.67398,0.67403,0.67397,0.67397,91099999.0
2006-09-15 03:49:00,0.67404,0.6741,0.67399,0.67405,131000000.0
2006-09-15 03:50:00,0.67405,0.67408,0.67405,0.67408,90799998.0
2006-09-15 03:51:00,0.67409,0.67409,0.67396,0.674,148899998.0
2006-09-15 03:52:00,0.67406,0.67408,0.67393,0.67393,137999996.0
2006-09-15 03:53:00,0.67397,0.67402,0.67389,0.67397,251899998.0
2006-09-15 03:54:00,0.67404,0.67417,0.67404,0.67407,96400002.0
2006-09-15 03:55:00,0.67407,0.67416,0.67407,0.6741,40700000.0
2006-09-15 03:56:00,0.67411,0.67414,0.67405,0.67405,96100001.0
2006-09-15 03:57:00,0.67409,0.67409,0.67407,0.67407,80599998.0
2006-09-15 03:58:00,0.67397,0.67406,0.67397,0.67399,159700001.0
2006-09-15 03:59:00,0.67398,0.67403,0.6739,0.67395,72099997.0
2006-09-15 04:00:00,0.67405,0.67405,0.67403,0.67403,17600000.0
2006-09-15 04:01:00,0.674,0.67408,0.674,0.67406,98700000.0
2006-09-15 04:02:00,0.67402,0.67402,0.67396,0.67397,216499999.0
2006-09-15 04:03:00,0.67404,0.67404,0.674,0.67403,101200001.0
2006-09-15 04:04:00,0.67403,0.67403,0.67394,0.67394,164600000.0
2006-09-15 04:05:00,0.67395,0.67395,0.67393,0.67393,58199999.0
2006-09-15 04:06:00,0.67395,0.67402,0.67395,0.67402,76699997.0
2006-09-15 04:07:00,0.67399,0.67399,0.67392,0.67397,88699997.0
2006-09-15 04:08:00,0.67406,0.67408,0.67404,0.67405,236000002.0
2006-09-15 04:09:00,0.67401,0.67401,0.67399,0.67399,43200001.0
2006-09-15 04:10:00,0.674,0.67401,0.67399,0.67401,90700000.0
2006-09-15 04:11:00,0.674,0.67405,0.6739,0.6739,140500000.0
2006-09-15 04:12:00,0.67401,0.67401,0.67395,0.67395,3200000.0
2006-09-15 04:13:00,0.67399,0.67401,0.67399,0.67401,32900001.0
2006-09-15 04:14:00,0.67397,0.67397,0.67391,0.67391,64600001.0
2006-09-15 04:15:00,0.67391,0.674,0.67391,0.67397,125800003.0
2006-09-15 04:16:00,0.67397,0.67401,0.67397,0.67397,153700000.0
2006-09-15 04:17:00,0.67399,0.67401,0.67398,0.67398,60700000.0
2006-09-15 04:18:00,0.67396,0.67396,0.67394,0.67394,52700001.0
2006-09-15 04:19:00,0.6739,0.67396,0.67389,0.67389,222099999.0
2006-09-15 04:20:00,0.67389,0.67401,0.67389,0.67397,47900000.0
2006-09-15 04:21:00,0.67395,0.67405,0.67395,0.67397,144700002.0
2006-09-15 04:22:00,0.67393,0.67393,0.67384,0.67387,132399998.0
2006-09-15 04:23:00,0.6739,0.67395,0.67387,0.67389,231800002.0
2006-09-15 04:24:00,0.67389,0.6739,0.67387,0.67388,62000000.0
2006-09-15 04:25:00,0.67392,0.67398,0.67392,0.67398,47200002.0
2006-09-15 04:26:00,0.67392,0.67402,0.67392,0.67402,109300001.0
2006-09-15 04:27:00,0.67397,0.67404,0.67392,0.674,133500002.0
2006-09-15 04:28:00,0.67407,0.67407,0.67401,0.67401,106099999.0
2006-09-15 04:29:00,0.67401,0.67401,0.674,0.674,70100003.0
2006-09-15 04:30:00,0.67398,0.67408,0.67398,0.67403,123600002.0
2006-09-15 04:31:00,0.67403,0.67412,0.67403,0.67412,180600000.0
2006-09-15 04:32:00,0.67407,0.6741,0.67402,0.67402,214599997.0
2006-09-15 04:33:00,0.67404,0.67411,0.67404,0.67407,84400001.0
2006-09-15 04:34:00,0.67405,0.67408,0.674,0.67402,170199996.0
2006-09-15 04:35:00,0.67404,0.67411,0.67399,0.67411,44500001.0
2006-09-15 04:36:00,0.67407,0.67411,0.67404,0.67409,191700001.0
2006-09-15 04:37:00,0.67402,0.67411,0.67399,0.67399,160200002.0
2006-09-15 04:38:00,0.67401,0.67401,0.67397,0.674,40499999.0
2006-09-15 04:39:00,0.67395,0.67402,0.67392,0.67399,226900000.0
2006-09-15 04:40:00,0.67403,0.67403,0.674,0.674,43899998.0
2006-09-15 04:41:00,0.67398,0.6741,0.67386,0.67398,120400002.0
2006-09-15 04:42:00,0.67402,0.67402,0.67392,0.67395,39300001.0
2006-09-15 04:43:00,0.67395,0.67402,0.67395,0.67402,196499998.0
2006-09-15 04:44:00,0.674,0.67414,0.674,0.67414,233000003.0
2006-09-15 04:45:00,0.6741,0.67415,0.67407,0.67407,168999995.0
2006-09-15 04:46:00,0.67405,0.67413,0.67405,0.67413,56499999.0
2006-09-15 04:47:00,0.67413,0.67413,0.67402,0.67403,89500002.0
2006-09-15 04:48:00,0.67404,0.67409,0.67404,0.67409,26500001.0
2006-09-15 04:49:00,0.67412,0.67415,0.6741,0.67415,186500004.0
2006-09-15 04:50:00,0.67413,0.67415,0.67408,0.67412,77200001.0
2006-09-15 04:51:00,0.67409,0.67414,0.67405,0.67414,129300001.0
2006-09-15 04:52:00,0.67408,0.67409,0.67408,0.67409,52599998.0
2006-09-15 04:53:00,0.67405,0.67407,0.674,0.67405,109200002.0
2006-09-15 04:54:00,0.67406,0.6741,0.67406,0.6741,116100003.0
2006-09-15 04:55:00,0.67405,0.67406,0.67398,0.67405,69099999.0
2006-09-15 04:56:00,0.67407,0.67412,0.67407,0.67409,67099998.0
2006-09-15 04:57:00,0.67402,0.67413,0.67399,0.67407,175599997.0
2006-09-15 04:58:00,0.67405,0.67414,0.67405,0.6741,253999999.0
2006-09-15 04:59:00,0.67409,0.67409,0.67404,0.67404,58599998.0
2006-09-15 05:00:00,0.674,0.67409,0.674,0.67407,195599996.0
2006-09-15 05:01:00,0.67405,0.67412,0.67405,0.67408,189999999.0
2006-09-15 05:02:00,0.67411,0.67412,0.67404,0.6741,266700005.0
2006-09-15 05:03:00,0.67413,0.67413,0.67408,0.67408,84099999.0
2006-09-15 05:04:00,0.67405,0.67408,0.67405,0.67408,90100002.0
2006-09-15 05:05:00,0.67413,0.67413,0.67413,0.67413,8800000.0
2006-09-15 05:06:00,0.67411,0.67412,0.67407,0.67412,72600001.0
2006-09-15 05:07:00,0.67385,0.67408,0.67378,0.67404,170200000.0
2006-09-15 05:08:00,0.67409,0.67415,0.67409,0.6741,89500000.0
2006-09-15 05:09:00,0.6741,0.67416,0.67409,0.67415,111599998.0
2006-09-15 05:10:00,0.67409,0.67411,0.67409,0.67411,64800001.0
2006-09-15 05:11:00,0.6741,0.6741,0.674,0.674,93400001.0
2006-09-15 05:12:00,0.67409,0.67413,0.67406,0.67406,190600000.0
2006-09-15 05:13:00,0.6741,0.6741,0.67405,0.6741,187899999.0
2006-09-15 05:14:00,0.67417,0.67419,0.67387,0.67389,138399998.0
2006-09-15 05:15:00,0.67412,0.67412,0.67407,0.67411,124799999.0
2006-09-15 05:16:00,0.6741,0.67412,0.67407,0.6741,75100002.0
2006-09-15 05:17:00,0.67404,0.67404,0.67398,0.67404,178199999.0
2006-09-15 05:18:00,0.674,0.67404,0.67396,0.67396,154100000.0
2006-09-15 05:19:00,0.67406,0.67413,0.67406,0.67407,86000001.0
2006-09-15 05:20:00,0.67402,0.67405,0.67398,0.67398,51200000.0
2006-09-15 05:21:00,0.67402,0.67412,0.67402,0.67412,134899998.0
2006-09-15 05:22:00,0.67409,0.67409,0.67404,0.67404,14500000.0
2006-09-15 05:23:00,0.67396,0.67411,0.67396,0.67411,87699999.0
2006-09-15 05:24:00,0.67411,0.67411,0.674,0.67404,115900002.0
2006-09-15 05:25:00,0.67408,0.67408,0.67401,0.67401,28800000.0
2006-09-15 05:26:00,0.67403,0.67407,0.674,0.674,84900001.0
2006-09-15 05:27:00,0.67393,0.67401,0.67387,0.67392,167800003.0
2006-09-15 05:28:00,0.67404,0.67414,0.67404,0.67411,133100001.0
2006-09-15 05:29:00,0.67415,0.67415,0.67413,0.67413,59099998.0
2006-09-15 05:30:00,0.67408,0.67421,0.67408,0.67415,235099999.0
2006-09-15 05:31:00,0.67421,0.67424,0.67415,0.67415,108800000.0
2006-09-15 05:32:00,0.6741,0.67415,0.6741,0.67413,301299999.0
2006-09-15 05:33:00,0.67417,0.67417,0.6741,0.67413,232600004.0
2006-09-15 05:34:00,0.67407,0.67408,0.674,0.67403,209999997.0
2006-09-15 05:35:00,0.67407,0.67413,0.67407,0.67413,62399998.0
2006-09-15 05:36:00,0.67411,0.67411,0.67401,0.67403,71400001.0
2006-09-15 05:37:00,0.67405,0.6741,0.67405,0.6741,11100000.0
2006-09-15 05:38:00,0.67415,0.67418,0.67415,0.67418,5600000.0
2006-09-15 05:39:00,0.67415,0.67415,0.67412,0.67412,61700001.0
2006-09-15 05:40:00,0.67415,0.67419,0.67414,0.67419,147000004.0
2006-09-15 05:41:00,0.67415,0.67415,0.67413,0.67415,129199997.0
2006-09-15 05:42:00,0.67413,0.67419,0.67413,0.67419,166200001.0
2006-09-15 05:43:00,0.67416,0.6742,0.67414,0.67414,109000001.0
2006-09-15 05:44:00,0.67417,0.67417,0.67415,0.67415,85399998.0
2006-09-15 05:45:00,0.67413,0.67415,0.67407,0.67407,167700005.0
2006-09-15 05:46:00,0.67416,0.67416,0.67411,0.67411,102500003.0
2006-09-15 05:47:00,0.67406,0.67415,0.67406,0.67413,234199997.0
2006-09-15 05:48:00,0.67416,0.67421,0.67413,0.67413,130900000.0
2006-09-15 05:49:00,0.67411,0.67415,0.67407,0.6741,210999998.0
2006-09-15 05:50:00,0.67414,0.67415,0.67412,0.67412,13600000.0
2006-09-15 05:51:00,0.67415,0.67415,0.67407,0.67415,193199996.0
2006-09-15 05:52:00,0.67412,0.67414,0.67404,0.67414,133899999.0
2006-09-15 05:53:00,0.67411,0.67411,0.67405,0.67405,48600002.0
2006-09-15 05:54:00,0.67404,0.67413,0.67404,0.67413,38200002.0
2006-09-15 05:55:00,0.67415,0.67415,0.67412,0.67412,86300000.0
2006-09-15 05:56:00,0.67406,0.6742,0.67396,0.67416,168599999.0
2006-09-15 05:57:00,0.6741,0.67416,0.6741,0.67415,147500001.0
2006-09-15 05:58:00,0.67415,0.67415,0.67415,0.67415,5400000.0
2006-09-15 05:59:00,0.67416,0.67416,0.6738,0.67391,128000001.0
2006-09-15 06:00:00,0.67409,0.67409,0.67383,0.67383,97700002.0
2006-09-15 06:01:00,0.67377,0.67377,0.67377,0.67377,9500000.0
2006-09-15 06:02:00,0.67377,0.67377,0.67377,0.67377,35099998.0
2006-09-15 06:03:00,0.67408,0.6741,0.67405,0.67405,156600002.0
2006-09-15 06:04:00,0.67422,0.67431,0.67396,0.67407,145099996.0
2006-09-15 06:05:00,0.67411,0.6742,0.67411,0.67412,143899998.0
2006-09-15 06:06:00,0.67414,0.67423,0.67414,0.67422,86899999.0
2006-09-15 06:07:00,0.67423,0.67423,0.67413,0.67416,186399996.0
2006-09-15 06:08:00,0.67415,0.67415,0.67415,0.67415,24700001.0
2006-09-15 06:09:00,0.67414,0.6742,0.67414,0.67417,117200000.0
2006-09-15 06:10:00,0.67421,0.67421,0.67417,0.67417,103599999.0
2006-09-15 06:11:00,0.67415,0.67415,0.67412,0.67412,34300000.0
2006-09-15 06:12:00,0.67415,0.67417,0.67412,0.67412,14500000.0
2006-09-15 06:13:00,0.67413,0.67413,0.67406,0.6741,114800001.0
2006-09-15 06:14:00,0.6741,0.67417,0.6741,0.67415,192399996.0
2006-09-15 06:15:00,0.67412,0.67415,0.6741,0.6741,152000001.0
2006-09-15 06:16:00,0.67414,0.67414,0.67405,0.67413,143699998.0
2006-09-15 06:17:00,0.67411,0.67411,0.67405,0.67405,109900001.0
2006-09-15 06:18:00,0.6741,0.6741,0.6741,0.6741,53599998.0
2006-09-15 06:19:00,0.67417,0.67417,0.67412,0.67413,25400000.0
2006-09-15 06:20:00,0.67412,0.67415,0.67412,0.67413,185699997.0
2006-09-15 06:21:00,0.67414,0.67414,0.67406,0.67411,120499999.0
2006-09-15 06:22:00,0.67415,0.67415,0.67415,0.67415,27800001.0
2006-09-15 06:23:00,0.67415,0.67417,0.6741,0.67412,162299999.0
2006-09-15 06:24:00,0.67412,0.67417,0.67408,0.67412,121399998.0
2006-09-15 06:25:00,0.67408,0.67408,0.67399,0.67399,40000000.0
2006-09-15 06:26:00,0.67395,0.674,0.67395,0.67397,154999997.0
2006-09-15 06:27:00,0.67399,0.67404,0.67399,0.674,163900001.0
2006-09-15 06:28:00,0.67403,0.67413,0.67403,0.67408,37300001.0
2006-09-15 06:29:00,0.67413,0.67413,0.67405,0.67412,148399999.0
2006-09-15 06:30:00,0.67414,0.67414,0.67408,0.67409,99899998.0
2006-09-15 06:31:00,0.67408,0.67419,0.67408,0.67415,93300001.0
2006-09-15 06:32:00,0.67413,0.67415,0.67407,0.67415,59100001.0
2006-09-15 06:33:00,0.67413,0.67413,0.67413,0.67413,26299999.0
2006-09-15 06:34:00,0.67413,0.67415,0.67413,0.67415,38199999.0
2006-09-15 06:35:00,0.67415,0.67415,0.67415,0.67415,12800000.0
2006-09-15 06:36:00,0.67413,0.67413,0.67404,0.67407,45400000.0
2006-09-15 06:37:00,0.67408,0.67417,0.67402,0.67417,130900003.0
2006-09-15 06:38:00,0.67407,0.67411,0.67407,0.67411,73700001.0
2006-09-15 06:39:00,0.67413,0.67413,0.67404,0.6741,86599999.0
2006-09-15 06:40:00,0.67412,0.67415,0.6741,0.67415,74199998.0
2006-09-15 06:41:00,0.67413,0.67419,0.67408,0.67408,175800002.0
2006-09-15 06:42:00,0.6741,0.67422,0.67402,0.67402,126999999.0
2006-09-15 06:43:00,0.67408,0.67418,0.67408,0.67412,172499998.0
2006-09-15 06:44:00,0.67413,0.67413,0.67404,0.67408,172699996.0
2006-09-15 06:45:00,0.67415,0.67415,0.67395,0.67395,202899998.0
2006-09-15 06:46:00,0.67397,0.67413,0.67397,0.674,163600001.0
2006-09-15 06:47:00,0.67404,0.67412,0.67404,0.67407,97999997.0
2006-09-15 06:48:00,0.67405,0.67411,0.67405,0.67411,72700002.0
2006-09-15 06:49:00,0.67408,0.67414,0.67407,0.67414,72500000.0
2006-09-15 06:50:00,0.67415,0.67418,0.67413,0.67413,138900000.0
2006-09-15 06:51:00,0.67406,0.67421,0.67405,0.67417,278600005.0
2006-09-15 06:52:00,0.67414,0.67421,0.67414,0.6742,106900002.0
2006-09-15 06:53:00,0.67413,0.67416,0.67403,0.67407,204300000.0
2006-09-15 06:54:00,0.67412,0.67421,0.67412,0.67414,114799999.0
2006-09-15 06:55:00,0.67414,0.67415,0.67409,0.67409,73300000.0
2006-09-15 06:56:00,0.6741,0.67417,0.6741,0.67412,211599999.0
2006-09-15 06:57:00,0.67417,0.6742,0.67417,0.67418,91399997.0
2006-09-15 06:58:00,0.67417,0.67423,0.67416,0.67423,137199998.0
2006-09-15 06:59:00,0.67419,0.67421,0.67418,0.67418,48800002.0
2006-09-15 07:00:00,0.67409,0.67415,0.67407,0.67415,196900005.0
2006-09-15 07:01:00,0.67414,0.67419,0.67413,0.67413,201300004.0
2006-09-15 07:02:00,0.6741,0.67411,0.67402,0.67402,220500001.0
2006-09-15 07:03:00,0.67409,0.67413,0.67409,0.67413,69700001.0
2006-09-15 07:04:00,0.6741,0.67415,0.6741,0.67415,26300000.0
2006-09-15 07:05:00,0.67418,0.67418,0.67386,0.67395,201899998.0
2006-09-15 07:06:00,0.67412,0.67412,0.6741,0.67412,83800000.0
2006-09-15 07:07:00,0.67388,0.67412,0.67385,0.67388,137799999.0
2006-09-15 07:08:00,0.6741,0.6741,0.67406,0.67407,88500002.0
2006-09-15 07:09:00,0.67407,0.6741,0.67407,0.6741,47999998.0
2006-09-15 07:10:00,0.67407,0.67416,0.67407,0.67412,107100001.0
2006-09-15 07:11:00,0.67413,0.67415,0.67412,0.67415,103900000.0
2006-09-15 07:12:00,0.6741,0.6741,0.6741,0.6741,800000.0
2006-09-15 07:13:00,0.67413,0.67417,0.67413,0.67415,18300000.0
2006-09-15 07:14:00,0.67415,0.67415,0.67404,0.67407,141599999.0
2006-09-15 07:15:00,0.6739,0.67413,0.67386,0.67408,181699999.0
2006-09-15 07:16:00,0.67411,0.67419,0.67411,0.67415,150299998.0
2006-09-15 07:17:00,0.67413,0.67415,0.67412,0.67413,22900000.0
2006-09-15 07:18:00,0.67412,0.67412,0.67407,0.67407,246999997.0
2006-09-15 07:19:00,0.67409,0.67416,0.67409,0.67412,165900001.0
2006-09-15 07:20:00,0.6741,0.67412,0.67405,0.67405,102900001.0
2006-09-15 07:21:00,0.67417,0.67419,0.67388,0.6741,285299999.0
2006-09-15 07:22:00,0.67412,0.6742,0.67412,0.6742,85600000.0
2006-09-15 07:23:00,0.67415,0.67416,0.6741,0.67415,136900001.0
2006-09-15 07:24:00,0.67413,0.67423,0.674,0.67407,172499997.0
2006-09-15 07:25:00,0.67411,0.67412,0.67411,0.67412,47899998.0
2006-09-15 07:26:00,0.67415,0.67415,0.67413,0.67413,27900000.0
2006-09-15 07:27:00,0.67415,0.67415,0.67415,0.67415,4000000.0
2006-09-15 07:28:00,0.6741,0.6741,0.6741,0.6741,24700001.0
2006-09-15 07:29:00,0.67417,0.67417,0.67376,0.67382,81000001.0
2006-09-15 07:30:00,0.67412,0.67414,0.67407,0.67409,151200001.0
2006-09-15 07:31:00,0.67415,0.67415,0.67412,0.67412,114900000.0
2006-09-15 07:32:00,0.67415,0.67421,0.67415,0.67415,70300000.0
2006-09-15 07:33:00,0.67414,0.67414,0.67409,0.67409,109400000.0
2006-09-15 07:34:00,0.67404,0.67413,0.67404,0.67413,298199997.0
2006-09-15 07:35:00,0.67413,0.67413,0.67405,0.67407,175700002.0
2006-09-15 07:36:00,0.67412,0.67412,0.67411,0.67411,37499998.0
2006-09-15 07:37:00,0.67414,0.67414,0.67408,0.6741,194100000.0
2006-09-15 07:38:00,0.67412,0.67415,0.6741,0.67415,217700002.0
2006-09-15 07:39:00,0.67413,0.67417,0.67412,0.67413,92499999.0
2006-09-15 07:40:00,0.67414,0.67414,0.6741,0.67412,83099996.0
2006-09-15 07:41:00,0.67406,0.67414,0.67405,0.67414,193899998.0
2006-09-15 07:42:00,0.67408,0.67412,0.67408,0.67412,113399999.0
2006-09-15 07:43:00,0.6741,0.67416,0.67407,0.67409,208799998.0
2006-09-15 07:44:00,0.67406,0.67411,0.67406,0.67411,36700000.0
2006-09-15 07:45:00,0.6741,0.67415,0.6741,0.6741,168399995.0
2006-09-15 07:46:00,0.67407,0.67414,0.67407,0.67409,41499999.0
2006-09-15 07:47:00,0.67414,0.67423,0.6741,0.67423,181699999.0
2006-09-15 07:48:00,0.67416,0.67423,0.67412,0.67423,146099994.0
2006-09-15 07:49:00,0.67428,0.67449,0.67428,0.6744,231300002.0
2006-09-15 07:50:00,0.67438,0.67451,0.67432,0.67451,164100000.0
2006-09-15 07:51:00,0.6745,0.67463,0.6745,0.67454,117700001.0
2006-09-15 07:52:00,0.67458,0.67459,0.67451,0.67453,282700001.0
2006-09-15 07:53:00,0.67455,0.67462,0.67455,0.67455,182999999.0
2006-09-15 07:54:00,0.67451,0.67451,0.67446,0.6745,90400000.0
2006-09-15 07:55:00,0.67448,0.6746,0.67446,0.67454,274099998.0
2006-09-15 07:56:00,0.67446,0.67454,0.67441,0.67454,84700001.0
2006-09-15 07:57:00,0.67448,0.67449,0.67448,0.67449,27800000.0
2006-09-15 07:58:00,0.67448,0.67453,0.67442,0.67442,102400000.0
2006-09-15 07:59:00,0.67446,0.67452,0.67446,0.67452,9000000.0
2006-09-15 08:00:00,0.67448,0.67455,0.67446,0.67452,238700001.0
2006-09-15 08:01:00,0.67445,0.67445,0.6744,0.67443,112699999.0
2006-09-15 08:02:00,0.67445,0.67445,0.67434,0.6744,181599999.0
2006-09-15 08:03:00,0.67444,0.67445,0.67439,0.67445,52900001.0
2006-09-15 08:04:00,0.67438,0.67445,0.67438,0.67445,73400002.0
2006-09-15 08:05:00,0.67441,0.67442,0.67441,0.67442,25500001.0
2006-09-15 08:06:00,0.67434,0.67438,0.67432,0.67433,280500001.0
2006-09-15 08:07:00,0.67433,0.67435,0.67433,0.67435,52500002.0
2006-09-15 08:08:00,0.67432,0.67432,0.67428,0.67431,121300002.0
2006-09-15 08:09:00,0.67435,0.67435,0.67435,0.67435,40099999.0
2006-09-15 08:10:00,0.67435,0.67435,0.67433,0.67435,89200000.0
2006-09-15 08:11:00,0.6743,0.6743,0.67422,0.67424,93600002.0
2006-09-15 08:12:00,0.67423,0.67425,0.67419,0.67425,174600004.0
2006-09-15 08:13:00,0.67428,0.67429,0.67428,0.67429,51099998.0
2006-09-15 08:14:00,0.67433,0.67434,0.67427,0.67434,121200001.0
2006-09-15 08:15:00,0.67435,0.67435,0.67422,0.67422,82999999.0
2006-09-15 08:16:00,0.67422,0.67423,0.67422,0.67423,47699998.0
2006-09-15 08:17:00,0.67425,0.67427,0.67425,0.67427,55099998.0
2006-09-15 08:18:00,0.67425,0.67425,0.67425,0.67425,99000000.0
2006-09-15 08:19:00,0.67417,0.67417,0.67416,0.67416,37199998.0
2006-09-15 08:20:00,0.67412,0.67416,0.6741,0.67413,36500001.0
2006-09-15 08:21:00,0.67413,0.67413,0.67404,0.67404,18900000.0
2006-09-15 08:22:00,0.67405,0.67412,0.67405,0.6741,143900000.0
2006-09-15 08:23:00,0.67411,0.67421,0.67411,0.67421,39700001.0
2006-09-15 08:24:00,0.67423,0.67423,0.67415,0.67417,83200002.0
2006-09-15 08:25:00,0.67407,0.67408,0.67404,0.67404,71899998.0
2006-09-15 08:26:00,0.67405,0.67405,0.67392,0.67397,77700001.0
2006-09-15 08:27:00,0.67392,0.67394,0.67387,0.67387,218099997.0
2006-09-15 08:28:00,0.67389,0.67391,0.67385,0.67391,219499995.0
2006-09-15 08:29:00,0.67392,0.67392,0.67382,0.6739,155899997.0
2006-09-15 08:30:00,0.67387,0.67391,0.67387,0.67391,139400000.0
2006-09-15 08:31:00,0.67387,0.67396,0.67387,0.67392,162999999.0
2006-09-15 08:32:00,0.6739,0.67395,0.6739,0.67395,175599998.0
2006-09-15 08:33:00,0.67395,0.67395,0.67392,0.67393,242100002.0
2006-09-15 08:34:00,0.6739,0.67393,0.67385,0.67393,88199998.0
2006-09-15 08:35:00,0.67387,0.67392,0.67385,0.67385,100100000.0
2006-09-15 08:36:00,0.67386,0.67398,0.67386,0.67392,125200001.0
2006-09-15 08:37:00,0.6739,0.67393,0.67383,0.67393,96199999.0
2006-09-15 08:38:00,0.67392,0.67392,0.6738,0.6738,123999999.0
2006-09-15 08:39:00,0.67377,0.67393,0.67377,0.6739,145299998.0
2006-09-15 08:40:00,0.67381,0.67389,0.67378,0.67385,130499998.0
2006-09-15 08:41:00,0.67385,0.67391,0.67382,0.67382,158100002.0
2006-09-15 08:42:00,0.6738,0.67387,0.67379,0.67385,111399996.0
2006-09-15 08:43:00,0.67382,0.67391,0.6738,0.67382,93899999.0
2006-09-15 08:44:00,0.67384,0.67395,0.67383,0.67395,113799999.0
2006-09-15 08:45:00,0.67399,0.67399,0.67399,0.67399,11200000.0
2006-09-15 08:46:00,0.67395,0.67402,0.67395,0.674,191300002.0
2006-09-15 08:47:00,0.674,0.67404,0.67398,0.67398,196299998.0
2006-09-15 08:48:00,0.67392,0.67392,0.67391,0.67391,51100003.0
2006-09-15 08:49:00,0.67386,0.67393,0.67386,0.67387,248099999.0
2006-09-15 08:50:00,0.67385,0.67391,0.67383,0.67389,172400000.0
2006-09-15 08:51:00,0.67383,0.67383,0.67376,0.67377,120299997.0
2006-09-15 08:52:00,0.6738,0.67388,0.6738,0.67388,99900000.0
2006-09-15 08:53:00,0.67383,0.67385,0.67382,0.67385,97900000.0
2006-09-15 08:54:00,0.67382,0.67382,0.67382,0.67382,16100000.0
2006-09-15 08:55:00,0.67386,0.67391,0.67382,0.67383,188300000.0
2006-09-15 08:56:00,0.67385,0.67388,0.67382,0.67385,181899997.0
2006-09-15 08:57:00,0.67382,0.67389,0.67382,0.67383,103600001.0
2006-09-15 08:58:00,0.67389,0.6739,0.6738,0.6738,87700000.0
2006-09-15 08:59:00,0.67378,0.67387,0.67377,0.67383,135000001.0
2006-09-15 09:00:00,0.67381,0.67381,0.67375,0.67378,73900001.0
2006-09-15 09:01:00,0.67382,0.67382,0.67368,0.67373,112899998.0
2006-09-15 09:02:00,0.67376,0.67381,0.67375,0.67381,120699997.0
2006-09-15 09:03:00,0.67395,0.67409,0.6739,0.67403,72799999.0
2006-09-15 09:04:00,0.67417,0.6742,0.67393,0.67393,164400004.0
2006-09-15 09:05:00,0.67397,0.674,0.67387,0.67393,218000005.0
2006-09-15 09:06:00,0.67389,0.67389,0.67386,0.67386,12700000.0
2006-09-15 09:07:00,0.67388,0.6739,0.67385,0.67386,129400001.0
2006-09-15 09:08:00,0.67391,0.67391,0.67377,0.67385,195699997.0
2006-09-15 09:09:00,0.67384,0.6739,0.67383,0.67383,174500006.0
2006-09-15 09:10:00,0.67379,0.67383,0.67372,0.67383,157800000.0
2006-09-15 09:11:00,0.67382,0.67384,0.67376,0.67384,138700002.0
2006-09-15 09:12:00,0.67379,0.67379,0.6737,0.67379,113299999.0
2006-09-15 09:13:00,0.67371,0.67382,0.6737,0.67382,96800003.0
2006-09-15 09:14:00,0.67381,0.67384,0.67381,0.67384,139900002.0
2006-09-15 09:15:00,0.67382,0.67385,0.6738,0.67385,137300001.0
2006-09-15 09:16:00,0.67388,0.67392,0.67387,0.67389,102200002.0
2006-09-15 09:17:00,0.67381,0.67387,0.67377,0.67383,89100002.0
2006-09-15 09:18:00,0.67385,0.67388,0.6738,0.67385,155700003.0
2006-09-15 09:19:00,0.67384,0.6739,0.6738,0.6739,143799996.0
2006-09-15 09:20:00,0.67393,0.67393,0.67385,0.67385,176400001.0
2006-09-15 09:21:00,0.67393,0.67393,0.67385,0.67392,81600000.0
2006-09-15 09:22:00,0.67392,0.67392,0.67384,0.67389,155499998.0
2006-09-15 09:23:00,0.67387,0.67392,0.67386,0.6739,149199998.0
2006-09-15 09:24:00,0.67392,0.67393,0.67388,0.67388,108199999.0
2006-09-15 09:25:00,0.67394,0.67394,0.67385,0.67387,176400002.0
2006-09-15 09:26:00,0.67388,0.6739,0.67385,0.6739,162800000.0
2006-09-15 09:27:00,0.67393,0.67393,0.67384,0.67384,230700002.0
2006-09-15 09:28:00,0.67385,0.67397,0.67385,0.67392,279599997.0
2006-09-15 09:29:00,0.67392,0.67395,0.67389,0.67392,127200002.0
2006-09-15 09:30:00,0.67398,0.67402,0.67396,0.67396,209600002.0
2006-09-15 09:31:00,0.6739,0.67395,0.6739,0.67395,98100000.0
2006-09-15 09:32:00,0.67392,0.67403,0.67391,0.67403,111900002.0
2006-09-15 09:33:00,0.67407,0.67408,0.67397,0.67405,168900004.0
2006-09-15 09:34:00,0.67403,0.67407,0.674,0.67402,114399998.0
2006-09-15 09:35:00,0.67405,0.67405,0.674,0.67405,23900000.0
2006-09-15 09:36:00,0.67404,0.67411,0.674,0.674,81499999.0
2006-09-15 09:37:00,0.67398,0.674,0.67394,0.67398,66500001.0
2006-09-15 09:38:00,0.67405,0.67405,0.67394,0.67403,87900000.0
2006-09-15 09:39:00,0.67405,0.6741,0.67405,0.6741,88699997.0
2006-09-15 09:40:00,0.6741,0.67412,0.67409,0.67409,55300000.0
2006-09-15 09:41:00,0.67411,0.67411,0.67403,0.67404,180000000.0
2006-09-15 09:42:00,0.67409,0.67416,0.67403,0.67409,134700001.0
2006-09-15 09:43:00,0.67404,0.67416,0.67401,0.67416,103700002.0
2006-09-15 09:44:00,0.6741,0.67416,0.67406,0.67413,102899998.0
2006-09-15 09:45:00,0.67411,0.67411,0.67408,0.67408,211100000.0
2006-09-15 09:46:00,0.67409,0.67411,0.67406,0.67408,158700001.0
2006-09-15 09:47:00,0.67412,0.67413,0.67411,0.67413,91499998.0
2006-09-15 09:48:00,0.67412,0.6742,0.67412,0.67412,167599998.0
2006-09-15 09:49:00,0.67413,0.67421,0.67411,0.67415,201699998.0
2006-09-15 09:50:00,0.67417,0.67419,0.67412,0.67414,114899998.0
2006-09-15 09:51:00,0.67413,0.67415,0.6741,0.67412,130399997.0
2006-09-15 09:52:00,0.67415,0.67415,0.67413,0.67413,39700000.0
2006-09-15 09:53:00,0.67412,0.67415,0.67409,0.67415,212300001.0
2006-09-15 09:54:00,0.67409,0.67424,0.67409,0.67424,85200000.0
2006-09-15 09:55:00,0.67422,0.67429,0.67409,0.67414,211200000.0
2006-09-15 09:56:00,0.67399,0.67408,0.67392,0.67408,143700002.0
2006-09-15 09:57:00,0.67415,0.67415,0.67409,0.67414,259700001.0
2006-09-15 09:58:00,0.67417,0.67417,0.67413,0.67415,73800000.0
2006-09-15 09:59:00,0.67417,0.67422,0.67416,0.67416,150800002.0
2006-09-15 10:00:00,0.67413,0.67422,0.67412,0.67422,113600004.0
2006-09-15 10:01:00,0.67422,0.67428,0.67421,0.67427,173399998.0
2006-09-15 10:02:00,0.67421,0.67424,0.67419,0.67423,110200000.0
2006-09-15 10:03:00,0.67425,0.67425,0.6742,0.67425,207600004.0
2006-09-15 10:04:00,0.67426,0.67426,0.67419,0.67422,48599998.0
2006-09-15 10:05:00,0.67422,0.67431,0.67421,0.67426,229200000.0
2006-09-15 10:06:00,0.67422,0.67423,0.67417,0.67423,196600004.0
2006-09-15 10:07:00,0.67422,0.67431,0.6742,0.67427,243499996.0
2006-09-15 10:08:00,0.67428,0.67434,0.67424,0.67424,117100000.0
2006-09-15 10:09:00,0.67422,0.67427,0.67422,0.67424,150000000.0
2006-09-15 10:10:00,0.67424,0.67431,0.67421,0.67425,182700003.0
2006-09-15 10:11:00,0.67425,0.67434,0.67425,0.67425,168899999.0
2006-09-15 10:12:00,0.67434,0.67434,0.67419,0.67432,122600000.0
2006-09-15 10:13:00,0.67431,0.67433,0.67426,0.67433,165800003.0
2006-09-15 10:14:00,0.67433,0.67433,0.67427,0.67427,51100002.0
2006-09-15 10:15:00,0.67431,0.67433,0.67428,0.67432,157400004.0
2006-09-15 10:16:00,0.67432,0.67433,0.67421,0.67433,167400000.0
2006-09-15 10:17:00,0.67435,0.67448,0.67434,0.67439,167600001.0
2006-09-15 10:18:00,0.6744,0.67444,0.67427,0.67427,74300001.0
2006-09-15 10:19:00,0.67424,0.67429,0.67419,0.67428,111799998.0
2006-09-15 10:20:00,0.67425,0.67441,0.67424,0.67441,186499997.0
2006-09-15 10:21:00,0.67431,0.67431,0.67429,0.67429,43100001.0
2006-09-15 10:22:00,0.67423,0.67425,0.6742,0.67422,217999997.0
2006-09-15 10:23:00,0.67424,0.67424,0.67418,0.67421,84700001.0
2006-09-15 10:24:00,0.6742,0.67425,0.6742,0.67425,30999999.0
2006-09-15 10:25:00,0.67414,0.6742,0.67414,0.67419,170499999.0
2006-09-15 10:26:00,0.67418,0.67423,0.67418,0.67418,70100000.0
2006-09-15 10:27:00,0.67418,0.67423,0.67409,0.67419,164199998.0
2006-09-15 10:28:00,0.67417,0.67424,0.67414,0.67424,175199998.0
2006-09-15 10:29:00,0.67421,0.67424,0.67415,0.67422,285800002.0
2006-09-15 10:30:00,0.6742,0.67423,0.67415,0.67423,183000000.0
2006-09-15 10:31:00,0.67422,0.67423,0.67416,0.67423,78199999.0
2006-09-15 10:32:00,0.6742,0.67424,0.67416,0.67424,123599997.0
2006-09-15 10:33:00,0.67423,0.67423,0.67415,0.67423,158900003.0
2006-09-15 10:34:00,0.67425,0.67425,0.6742,0.67423,98800001.0
2006-09-15 10:35:00,0.67424,0.6743,0.67417,0.67429,156100003.0
2006-09-15 10:36:00,0.67427,0.67431,0.67425,0.67427,229100006.0
2006-09-15 10:37:00,0.67427,0.6743,0.67425,0.67427,136699999.0
2006-09-15 10:38:00,0.67423,0.67432,0.67423,0.67432,235900001.0
2006-09-15 10:39:00,0.6743,0.6743,0.67422,0.67428,145300001.0
2006-09-15 10:40:00,0.6743,0.6743,0.67422,0.67422,130999999.0
2006-09-15 10:41:00,0.67424,0.67432,0.6742,0.67428,217199998.0
2006-09-15 10:42:00,0.67425,0.67425,0.6742,0.6742,116899999.0
2006-09-15 10:43:00,0.67425,0.67428,0.67422,0.67425,120299999.0
2006-09-15 10:44:00,0.67419,0.67419,0.67412,0.67415,103700003.0
2006-09-15 10:45:00,0.67426,0.67426,0.67417,0.67423,246599995.0
2006-09-15 10:46:00,0.67415,0.67423,0.67415,0.67423,193700001.0
2006-09-15 10:47:00,0.67426,0.6743,0.6742,0.67422,194199995.0
2006-09-15 10:48:00,0.67423,0.67431,0.67423,0.6743,212999996.0
2006-09-15 10:49:00,0.67431,0.67435,0.67427,0.67435,76899998.0
2006-09-15 10:50:00,0.67433,0.67433,0.6742,0.6742,192999999.0
2006-09-15 10:51:00,0.67424,0.6743,0.67423,0.67423,138299999.0
2006-09-15 10:52:00,0.67422,0.67425,0.67422,0.67425,88799998.0
2006-09-15 10:53:00,0.67425,0.67435,0.67425,0.67432,69199999.0
2006-09-15 10:54:00,0.67434,0.67434,0.67421,0.67421,81400000.0
2006-09-15 10:55:00,0.6742,0.67428,0.67414,0.67428,75000000.0
2006-09-15 10:56:00,0.67423,0.67425,0.67415,0.67424,212099997.0
2006-09-15 10:57:00,0.6742,0.67424,0.67418,0.67421,148400004.0
2006-09-15 10:58:00,0.67425,0.67433,0.67425,0.67433,114899997.0
2006-09-15 10:59:00,0.67425,0.67432,0.67422,0.67432,296000010.0
2006-09-15 11:00:00,0.67426,0.67432,0.67423,0.67423,141000001.0
2006-09-15 11:01:00,0.67425,0.6743,0.67425,0.67425,84900000.0
2006-09-15 11:02:00,0.67426,0.67431,0.67421,0.67423,82400003.0
2006-09-15 11:03:00,0.67429,0.67432,0.67423,0.67423,123900000.0
2006-09-15 11:04:00,0.67423,0.67431,0.67422,0.67429,183700001.0
2006-09-15 11:05:00,0.67431,0.67434,0.67429,0.67434,98099998.0
2006-09-15 11:06:00,0.67435,0.67435,0.67432,0.67435,104600000.0
2006-09-15 11:07:00,0.67429,0.67432,0.67424,0.67424,147699998.0
2006-09-15 11:08:00,0.67431,0.67432,0.67428,0.67431,52200000.0
2006-09-15 11:09:00,0.67426,0.67429,0.67426,0.67429,103800000.0
2006-09-15 11:10:00,0.67428,0.67428,0.67423,0.67423,75200002.0
2006-09-15 11:11:00,0.67424,0.6743,0.67421,0.67424,123000001.0
2006-09-15 11:12:00,0.67425,0.67427,0.67423,0.67425,88599998.0
2006-09-15 11:13:00,0.67423,0.67425,0.67421,0.67421,96399999.0
2006-09-15 11:14:00,0.67424,0.6743,0.6742,0.67423,217699999.0
2006-09-15 11:15:00,0.67425,0.67429,0.67422,0.67426,176600000.0
2006-09-15 11:16:00,0.67427,0.67428,0.67419,0.67425,190400000.0
2006-09-15 11:17:00,0.67425,0.67425,0.67418,0.67423,149199996.0
2006-09-15 11:18:00,0.67425,0.67428,0.67422,0.67428,76500000.0
2006-09-15 11:19:00,0.67429,0.67434,0.67421,0.67434,191399997.0
2006-09-15 11:20:00,0.67432,0.67435,0.6743,0.6743,85300001.0
2006-09-15 11:21:00,0.67436,0.67436,0.67427,0.67433,168499998.0
2006-09-15 11:22:00,0.67433,0.67433,0.67425,0.67426,104500004.0
2006-09-15 11:23:00,0.67431,0.67436,0.67429,0.67432,69700000.0
2006-09-15 11:24:00,0.67431,0.67435,0.67429,0.67435,96899999.0
2006-09-15 11:25:00,0.67429,0.67429,0.67422,0.67423,99000003.0
2006-09-15 11:26:00,0.67425,0.67431,0.67423,0.67423,113300001.0
2006-09-15 11:27:00,0.67417,0.67423,0.67417,0.67423,105399999.0
2006-09-15 11:28:00,0.67421,0.67421,0.67411,0.67415,154100002.0
2006-09-15 11:29:00,0.6742,0.6742,0.67416,0.6742,89200000.0
2006-09-15 11:30:00,0.67429,0.67431,0.67424,0.67427,165499997.0
2006-09-15 11:31:00,0.67424,0.67428,0.6742,0.6742,68400001.0
2006-09-15 11:32:00,0.67433,0.67433,0.67424,0.67431,221099999.0
2006-09-15 11:33:00,0.67432,0.67442,0.67429,0.67439,201600001.0
2006-09-15 11:34:00,0.67443,0.67452,0.67442,0.6745,138700002.0
2006-09-15 11:35:00,0.67453,0.67453,0.67445,0.67445,77000001.0
2006-09-15 11:36:00,0.67445,0.67454,0.67445,0.67448,142800001.0
2006-09-15 11:37:00,0.6745,0.6745,0.67443,0.67445,120299999.0
2006-09-15 11:38:00,0.6744,0.67447,0.67437,0.67443,190999998.0
2006-09-15 11:39:00,0.67441,0.67443,0.67434,0.67443,90199998.0
2006-09-15 11:40:00,0.67444,0.67444,0.67436,0.67444,91799999.0
2006-09-15 11:41:00,0.67434,0.67436,0.67434,0.67436,64199999.0
2006-09-15 11:42:00,0.67427,0.67439,0.67427,0.67439,109199996.0
2006-09-15 11:43:00,0.6744,0.67445,0.67434,0.67445,45000000.0
2006-09-15 11:44:00,0.67443,0.67443,0.67443,0.67443,8000000.0
2006-09-15 11:45:00,0.67442,0.67442,0.67428,0.6743,139900003.0
2006-09-15 11:46:00,0.67425,0.67433,0.67422,0.67422,234599999.0
2006-09-15 11:47:00,0.67428,0.67436,0.67428,0.67436,35600000.0
2006-09-15 11:48:00,0.67432,0.67434,0.67427,0.67434,70299998.0
2006-09-15 11:49:00,0.67431,0.67436,0.67421,0.67436,168400002.0
2006-09-15 11:50:00,0.67426,0.67436,0.67426,0.67435,278499996.0
2006-09-15 11:51:00,0.67434,0.67434,0.67425,0.67428,253799999.0
2006-09-15 11:52:00,0.67431,0.67441,0.67429,0.67432,167400005.0
2006-09-15 11:53:00,0.67427,0.67434,0.67426,0.67433,60900000.0
2006-09-15 11:54:00,0.67428,0.67429,0.67418,0.67419,142000001.0
2006-09-15 11:55:00,0.6742,0.67423,0.67414,0.67419,218099999.0
2006-09-15 11:56:00,0.67419,0.67423,0.67417,0.67417,144999998.0
2006-09-15 11:57:00,0.67418,0.67418,0.67398,0.6741,87300000.0
2006-09-15 11:58:00,0.67414,0.67421,0.6741,0.67414,262299996.0
2006-09-15 11:59:00,0.67417,0.67422,0.67403,0.67407,108200002.0
2006-09-15 12:00:00,0.67399,0.67416,0.67399,0.67415,168899998.0
2006-09-15 12:01:00,0.6742,0.67424,0.67413,0.67413,153800001.0
2006-09-15 12:02:00,0.67421,0.67421,0.67416,0.67418,245200002.0
2006-09-15 12:03:00,0.67413,0.67422,0.67411,0.67415,159600001.0
2006-09-15 12:04:00,0.67415,0.67421,0.6741,0.67414,214900001.0
2006-09-15 12:05:00,0.67415,0.67418,0.67411,0.67411,29999999.0
2006-09-15 12:06:00,0.67411,0.67412,0.67407,0.67412,124500000.0
2006-09-15 12:07:00,0.67411,0.67412,0.67402,0.67402,199499999.0
2006-09-15 12:08:00,0.67407,0.67412,0.67405,0.6741,157800001.0
2006-09-15 12:09:00,0.67401,0.67403,0.67394,0.67394,256800000.0
2006-09-15 12:10:00,0.67395,0.67403,0.67395,0.67403,117399999.0
2006-09-15 12:11:00,0.67401,0.67409,0.67399,0.67409,181999998.0
2006-09-15 12:12:00,0.67403,0.67403,0.67397,0.67397,110100000.0
2006-09-15 12:13:00,0.67392,0.67395,0.67392,0.67392,116600000.0
2006-09-15 12:14:00,0.67395,0.67397,0.67393,0.67395,168999997.0
2006-09-15 12:15:00,0.67394,0.67401,0.67391,0.67392,222800003.0
2006-09-15 12:16:00,0.67401,0.67401,0.67392,0.67397,162600000.0
2006-09-15 12:17:00,0.67397,0.67397,0.67386,0.6739,202100001.0
2006-09-15 12:18:00,0.67394,0.67402,0.67394,0.67394,138900001.0
2006-09-15 12:19:00,0.67397,0.67404,0.67395,0.67396,232199999.0
2006-09-15 12:20:00,0.67385,0.67395,0.67385,0.67392,120800000.0
2006-09-15 12:21:00,0.67393,0.67403,0.67393,0.67393,149900003.0
2006-09-15 12:22:00,0.67395,0.67401,0.67395,0.67395,68600001.0
2006-09-15 12:23:00,0.67395,0.67401,0.67395,0.67398,134600004.0
2006-09-15 12:24:00,0.67394,0.67401,0.67392,0.67401,107099997.0
2006-09-15 12:25:00,0.67402,0.67403,0.67393,0.67403,120700001.0
2006-09-15 12:26:00,0.67399,0.67402,0.67399,0.67402,115700003.0
2006-09-15 12:27:00,0.67401,0.67402,0.67394,0.67401,121900001.0
2006-09-15 12:28:00,0.674,0.674,0.67396,0.674,174300004.0
2006-09-15 12:29:00,0.674,0.67404,0.67396,0.67404,211500001.0
2006-09-15 12:30:00,0.674,0.674,0.67396,0.674,105200003.0
2006-09-15 12:31:00,0.674,0.67402,0.67394,0.674,137600000.0
2006-09-15 12:32:00,0.674,0.67401,0.67395,0.67395,137100001.0
2006-09-15 12:33:00,0.67397,0.67401,0.67395,0.67399,161200000.0
2006-09-15 12:34:00,0.67397,0.67402,0.67397,0.67399,101899999.0
2006-09-15 12:35:00,0.67407,0.67414,0.674,0.674,239499998.0
2006-09-15 12:36:00,0.67404,0.67407,0.67403,0.67407,139699998.0
2006-09-15 12:37:00,0.67404,0.67407,0.67401,0.67402,127799996.0
2006-09-15 12:38:00,0.674,0.67407,0.674,0.67402,88000000.0
2006-09-15 12:39:00,0.67408,0.67408,0.674,0.67408,168800002.0
2006-09-15 12:40:00,0.67401,0.67405,0.674,0.67403,58000000.0
2006-09-15 12:41:00,0.67402,0.67403,0.674,0.67402,90499999.0
2006-09-15 12:42:00,0.674,0.67407,0.67398,0.67402,156499998.0
2006-09-15 12:43:00,0.67402,0.67408,0.67398,0.67405,152400000.0
2006-09-15 12:44:00,0.67404,0.67411,0.67404,0.67405,181199998.0
2006-09-15 12:45:00,0.67404,0.67409,0.67401,0.67408,129699999.0
2006-09-15 12:46:00,0.67417,0.6742,0.6741,0.6741,119599998.0
2006-09-15 12:47:00,0.67409,0.67409,0.67405,0.67407,136799997.0
2006-09-15 12:48:00,0.67397,0.67402,0.67397,0.67402,39900000.0
2006-09-15 12:49:00,0.67402,0.67405,0.674,0.674,244599997.0
2006-09-15 12:50:00,0.67402,0.67402,0.67395,0.67395,200799997.0
2006-09-15 12:51:00,0.67402,0.67406,0.67399,0.67405,182800001.0
2006-09-15 12:52:00,0.674,0.674,0.67382,0.67393,92400002.0
2006-09-15 12:53:00,0.67398,0.67403,0.67386,0.67403,74100001.0
2006-09-15 12:54:00,0.67399,0.67402,0.67388,0.67402,142000003.0
2006-09-15 12:55:00,0.67409,0.67409,0.67408,0.67408,27900000.0
2006-09-15 12:56:00,0.67414,0.67417,0.67397,0.67409,181799996.0
2006-09-15 12:57:00,0.67415,0.67421,0.67409,0.67417,192199999.0
2006-09-15 12:58:00,0.67414,0.6742,0.67412,0.67412,190700002.0
2006-09-15 12:59:00,0.67405,0.67407,0.67385,0.67385,293800004.0
2006-09-15 13:00:00,0.67395,0.67398,0.67387,0.67394,102700003.0
2006-09-15 13:01:00,0.67403,0.67405,0.67399,0.67405,224800004.0
2006-09-15 13:02:00,0.67403,0.67408,0.67396,0.67408,24700000.0
2006-09-15 13:03:00,0.6741,0.67417,0.6741,0.67415,194500000.0
2006-09-15 13:04:00,0.67409,0.67409,0.67396,0.67405,87100001.0
2006-09-15 13:05:00,0.67403,0.67403,0.674,0.674,117499999.0
2006-09-15 13:06:00,0.67407,0.67411,0.67401,0.67405,268800000.0
2006-09-15 13:07:00,0.67405,0.67412,0.67404,0.67409,126800001.0
2006-09-15 13:08:00,0.67411,0.67412,0.67406,0.67411,137800003.0
2006-09-15 13:09:00,0.67409,0.67416,0.67407,0.67407,166500000.0
2006-09-15 13:10:00,0.674,0.67405,0.67398,0.67405,143000001.0
2006-09-15 13:11:00,0.67408,0.67408,0.674,0.674,58800000.0
2006-09-15 13:12:00,0.67409,0.67411,0.67409,0.67411,47500000.0
2006-09-15 13:13:00,0.67413,0.67413,0.67405,0.67409,178500000.0
2006-09-15 13:14:00,0.67403,0.67407,0.67402,0.67405,67700002.0
2006-09-15 13:15:00,0.67397,0.67401,0.6739,0.67401,160500002.0
2006-09-15 13:16:00,0.674,0.674,0.67394,0.67398,122199999.0
2006-09-15 13:17:00,0.67403,0.67405,0.67395,0.67397,149699997.0
2006-09-15 13:18:00,0.67392,0.674,0.67392,0.67397,115099997.0
2006-09-15 13:19:00,0.67396,0.67401,0.67396,0.67401,20600000.0
2006-09-15 13:20:00,0.67403,0.67413,0.674,0.674,184699997.0
2006-09-15 13:21:00,0.67401,0.67405,0.674,0.67402,69500000.0
2006-09-15 13:22:00,0.67402,0.67411,0.67399,0.67399,111800000.0
2006-09-15 13:23:00,0.67397,0.67413,0.67397,0.67413,112699999.0
2006-09-15 13:24:00,0.67413,0.67414,0.67413,0.67414,77300001.0
2006-09-15 13:25:00,0.67414,0.67414,0.67405,0.67409,153499999.0
2006-09-15 13:26:00,0.67411,0.67412,0.67403,0.67411,84600000.0
2006-09-15 13:27:00,0.67416,0.67424,0.67413,0.67417,198300002.0
2006-09-15 13:28:00,0.67409,0.67419,0.67409,0.67419,73800000.0
2006-09-15 13:29:00,0.67422,0.67422,0.67416,0.6742,119200000.0
2006-09-15 13:30:00,0.67427,0.67429,0.67422,0.67423,62100000.0
2006-09-15 13:31:00,0.6742,0.6742,0.67409,0.67417,93499999.0
2006-09-15 13:32:00,0.6742,0.67424,0.67415,0.67416,211700007.0
2006-09-15 13:33:00,0.67415,0.67421,0.67415,0.67418,69500000.0
2006-09-15 13:34:00,0.67422,0.67422,0.67418,0.67418,106099999.0
2006-09-15 13:35:00,0.67414,0.67427,0.67414,0.67425,274299999.0
2006-09-15 13:36:00,0.67424,0.67424,0.6741,0.67415,97600000.0
2006-09-15 13:37:00,0.67417,0.67423,0.67416,0.67417,101299999.0
2006-09-15 13:38:00,0.67412,0.67412,0.67412,0.67412,1600000.0
2006-09-15 13:39:00,0.67412,0.67417,0.67409,0.67409,242200002.0
2006-09-15 13:40:00,0.67413,0.67417,0.67407,0.67417,29600000.0
2006-09-15 13:41:00,0.67415,0.67418,0.67415,0.67417,60700000.0
2006-09-15 13:42:00,0.67423,0.67423,0.67412,0.67412,167800000.0
2006-09-15 13:43:00,0.6741,0.67422,0.6741,0.67421,140500002.0
2006-09-15 13:44:00,0.67422,0.67422,0.67414,0.67421,100900000.0
2006-09-15 13:45:00,0.6742,0.67422,0.67417,0.67421,152300002.0
2006-09-15 13:46:00,0.67421,0.67421,0.67414,0.67417,157600004.0
2006-09-15 13:47:00,0.67419,0.67419,0.67415,0.67415,200500000.0
2006-09-15 13:48:00,0.67413,0.67413,0.67403,0.67407,112399999.0
2006-09-15 13:49:00,0.67408,0.67409,0.67398,0.67409,136300003.0
2006-09-15 13:50:00,0.67406,0.67407,0.67395,0.67398,144300002.0
2006-09-15 13:51:00,0.6739,0.67392,0.67368,0.67368,181099999.0
2006-09-15 13:52:00,0.6736,0.67369,0.67357,0.67369,177999999.0
2006-09-15 13:53:00,0.67374,0.67374,0.67355,0.67363,208700005.0
2006-09-15 13:54:00,0.67364,0.67371,0.6736,0.67365,78000000.0
2006-09-15 13:55:00,0.67371,0.67374,0.67364,0.67364,75199999.0
2006-09-15 13:56:00,0.67367,0.67382,0.67367,0.67382,172399995.0
2006-09-15 13:57:00,0.67378,0.67379,0.67375,0.67378,69299999.0
2006-09-15 13:58:00,0.67386,0.6739,0.67386,0.67387,55799999.0
2006-09-15 13:59:00,0.67381,0.67387,0.67379,0.67383,169900004.0
2006-09-15 14:00:00,0.67378,0.6738,0.67368,0.67372,246799997.0
2006-09-15 14:01:00,0.67383,0.67383,0.67368,0.67368,158700000.0
2006-09-15 14:02:00,0.67367,0.67373,0.67363,0.6737,127700004.0
2006-09-15 14:03:00,0.67371,0.67372,0.67364,0.67364,90000001.0
2006-09-15 14:04:00,0.67368,0.67371,0.67365,0.67366,143800002.0
2006-09-15 14:05:00,0.67368,0.67375,0.67367,0.67375,210400004.0
2006-09-15 14:06:00,0.67383,0.67383,0.67374,0.67383,188999996.0
2006-09-15 14:07:00,0.67382,0.67385,0.67375,0.67378,170999999.0
2006-09-15 14:08:00,0.67381,0.67381,0.67379,0.67379,25500000.0
2006-09-15 14:09:00,0.67377,0.67378,0.67377,0.67378,84200001.0
2006-09-15 14:10:00,0.67376,0.67379,0.67369,0.67376,176900000.0
2006-09-15 14:11:00,0.67373,0.67379,0.67373,0.67373,138499997.0
2006-09-15 14:12:00,0.67374,0.67382,0.67374,0.67375,194900003.0
2006-09-15 14:13:00,0.67377,0.67381,0.67374,0.67377,108499999.0
2006-09-15 14:14:00,0.67374,0.67375,0.67373,0.67373,155100002.0
2006-09-15 14:15:00,0.6737,0.67379,0.67365,0.67377,213799998.0
2006-09-15 14:16:00,0.67375,0.67375,0.67366,0.67366,102100000.0
2006-09-15 14:17:00,0.67372,0.67374,0.67364,0.6737,142800002.0
2006-09-15 14:18:00,0.67372,0.67372,0.67353,0.67362,172500007.0
2006-09-15 14:19:00,0.67365,0.67368,0.67361,0.67366,242499999.0
2006-09-15 14:20:00,0.67369,0.6737,0.67352,0.6736,208799997.0
2006-09-15 14:21:00,0.67359,0.6737,0.67358,0.67367,130900003.0
2006-09-15 14:22:00,0.6736,0.6736,0.67349,0.67359,79000001.0
2006-09-15 14:23:00,0.67352,0.67353,0.6734,0.67353,69900000.0
2006-09-15 14:24:00,0.67352,0.67352,0.6734,0.67345,158699998.0
2006-09-15 14:25:00,0.67342,0.6735,0.67333,0.67343,206600000.0
2006-09-15 14:26:00,0.67341,0.67343,0.67334,0.67343,91000001.0
2006-09-15 14:27:00,0.67345,0.67349,0.67335,0.67343,245600001.0
2006-09-15 14:28:00,0.67347,0.67349,0.67329,0.67344,128500002.0
2006-09-15 14:29:00,0.67337,0.67337,0.67328,0.67328,19900000.0
2006-09-15 14:30:00,0.67315,0.67358,0.673,0.67355,153099999.0
2006-09-15 14:31:00,0.67348,0.67355,0.67331,0.67332,204200001.0
2006-09-15 14:32:00,0.67342,0.67363,0.67338,0.6736,158000001.0
2006-09-15 14:33:00,0.67357,0.67363,0.67357,0.67357,161299999.0
2006-09-15 14:34:00,0.67364,0.67371,0.67355,0.67355,112000001.0
2006-09-15 14:35:00,0.67347,0.67364,0.67341,0.6735,117300000.0
2006-09-15 14:36:00,0.67351,0.67351,0.67326,0.67326,98200002.0
2006-09-15 14:37:00,0.67323,0.67332,0.67321,0.67332,125299998.0
2006-09-15 14:38:00,0.67333,0.67337,0.6733,0.67333,222999997.0
2006-09-15 14:39:00,0.67329,0.67329,0.67322,0.67323,183600000.0
2006-09-15 14:40:00,0.67321,0.67321,0.67304,0.67308,130299997.0
2006-09-15 14:41:00,0.67308,0.67311,0.67302,0.67311,131499999.0
2006-09-15 14:42:00,0.67315,0.67317,0.67307,0.67307,114800000.0
2006-09-15 14:43:00,0.67315,0.6732,0.67304,0.67304,109200000.0
2006-09-15 14:44:00,0.67295,0.673,0.67284,0.673,172200005.0
2006-09-15 14:45:00,0.67304,0.67304,0.67294,0.67301,192200002.0
2006-09-15 14:46:00,0.67302,0.67308,0.67299,0.67299,204700000.0
2006-09-15 14:47:00,0.67296,0.67303,0.67296,0.67303,1600000.0
2006-09-15 14:48:00,0.67312,0.67317,0.67305,0.67315,85300002.0
2006-09-15 14:49:00,0.67317,0.6732,0.67311,0.67313,116300002.0
2006-09-15 14:50:00,0.67317,0.67323,0.67309,0.67312,84699999.0
2006-09-15 14:51:00,0.67306,0.67315,0.67306,0.67313,223700002.0
2006-09-15 14:52:00,0.67313,0.67317,0.67307,0.67307,151500000.0
2006-09-15 14:53:00,0.67301,0.67307,0.67297,0.67306,120300000.0
2006-09-15 14:54:00,0.67303,0.67303,0.67292,0.67297,216899993.0
2006-09-15 14:55:00,0.67299,0.67306,0.67292,0.67306,154099996.0
2006-09-15 14:56:00,0.67303,0.67304,0.67295,0.67297,233300006.0
2006-09-15 14:57:00,0.67299,0.673,0.67292,0.67292,168299996.0
2006-09-15 14:58:00,0.67297,0.67304,0.67297,0.67304,217700002.0
2006-09-15 14:59:00,0.67298,0.673,0.67293,0.673,195499994.0
2006-09-15 15:00:00,0.67304,0.67318,0.67304,0.67315,124499999.0
2006-09-15 15:01:00,0.67311,0.67312,0.67306,0.67309,111699999.0
2006-09-15 15:02:00,0.67314,0.67321,0.67314,0.67314,104200003.0
2006-09-15 15:03:00,0.67313,0.67322,0.67313,0.67317,222999994.0
2006-09-15 15:04:00,0.67316,0.67324,0.67316,0.67317,66099999.0
2006-09-15 15:05:00,0.67317,0.67321,0.67312,0.67319,210600000.0
2006-09-15 15:06:00,0.67316,0.67321,0.67315,0.6732,191899998.0
2006-09-15 15:07:00,0.67324,0.67324,0.6731,0.67315,235500000.0
2006-09-15 15:08:00,0.67315,0.67321,0.67311,0.67311,167799998.0
2006-09-15 15:09:00,0.67311,0.67311,0.67305,0.67305,60600002.0
2006-09-15 15:10:00,0.67307,0.67317,0.67299,0.6731,144099998.0
2006-09-15 15:11:00,0.67317,0.67322,0.67311,0.67322,150999999.0
2006-09-15 15:12:00,0.67314,0.67321,0.67311,0.6732,142799998.0
2006-09-15 15:13:00,0.67322,0.67335,0.67322,0.67331,111400003.0
2006-09-15 15:14:00,0.6733,0.67333,0.67324,0.67327,97500001.0
2006-09-15 15:15:00,0.67333,0.6734,0.67326,0.67333,155099998.0
2006-09-15 15:16:00,0.67329,0.67329,0.67319,0.67322,181800002.0
2006-09-15 15:17:00,0.6733,0.67333,0.67325,0.67333,200399996.0
2006-09-15 15:18:00,0.67325,0.67336,0.67325,0.67336,118100001.0
2006-09-15 15:19:00,0.67332,0.67346,0.67332,0.67334,162700001.0
2006-09-15 15:20:00,0.67338,0.67345,0.6733,0.6733,92400000.0
2006-09-15 15:21:00,0.67329,0.67337,0.67323,0.6733,198700001.0
2006-09-15 15:22:00,0.6734,0.6734,0.67333,0.67335,186400001.0
2006-09-15 15:23:00,0.67326,0.67331,0.67324,0.67331,126200001.0
2006-09-15 15:24:00,0.67331,0.67339,0.67327,0.67335,167199998.0
2006-09-15 15:25:00,0.6733,0.67331,0.6732,0.67331,204999999.0
2006-09-15 15:26:00,0.6734,0.6734,0.67326,0.67335,249800001.0
2006-09-15 15:27:00,0.67333,0.6734,0.67329,0.67334,232300005.0
2006-09-15 15:28:00,0.67333,0.67333,0.67324,0.67333,141800000.0
2006-09-15 15:29:00,0.67336,0.67336,0.67329,0.67332,143799999.0
2006-09-15 15:30:00,0.67331,0.67335,0.67325,0.67332,172799996.0
2006-09-15 15:31:00,0.67333,0.67335,0.67328,0.67328,45800000.0
2006-09-15 15:32:00,0.6733,0.6733,0.67326,0.67326,37600000.0
2006-09-15 15:33:00,0.67323,0.67323,0.67317,0.67321,54000000.0
2006-09-15 15:34:00,0.67322,0.67329,0.67319,0.67325,198299998.0
2006-09-15 15:35:00,0.67323,0.67328,0.67314,0.67328,132700000.0
2006-09-15 15:36:00,0.67325,0.67329,0.67318,0.67325,176200001.0
2006-09-15 15:37:00,0.67328,0.67328,0.67321,0.67321,142499998.0
2006-09-15 15:38:00,0.67318,0.67324,0.6731,0.67323,156500002.0
2006-09-15 15:39:00,0.6732,0.67328,0.67317,0.67328,98699998.0
2006-09-15 15:40:00,0.67329,0.6733,0.67319,0.6733,114999999.0
2006-09-15 15:41:00,0.67321,0.67331,0.67318,0.67327,117800000.0
2006-09-15 15:42:00,0.67328,0.67332,0.67319,0.67325,142700000.0
2006-09-15 15:43:00,0.67321,0.67321,0.67314,0.6732,211299999.0
2006-09-15 15:44:00,0.67321,0.67321,0.67313,0.6732,114300001.0
2006-09-15 15:45:00,0.67323,0.67327,0.67323,0.67327,109300001.0
2006-09-15 15:46:00,0.67328,0.67328,0.6732,0.67328,130800001.0
2006-09-15 15:47:00,0.67325,0.67327,0.67314,0.67317,204999996.0
2006-09-15 15:48:00,0.67317,0.67329,0.67317,0.67323,32000000.0
2006-09-15 15:49:00,0.67326,0.67338,0.67326,0.67326,243500005.0
2006-09-15 15:50:00,0.67328,0.67328,0.67311,0.67311,137399998.0
2006-09-15 15:51:00,0.67327,0.67332,0.67317,0.67325,256300000.0
2006-09-15 15:52:00,0.67324,0.6733,0.67324,0.67324,116699998.0
2006-09-15 15:53:00,0.67324,0.67329,0.67313,0.6732,111400001.0
2006-09-15 15:54:00,0.67327,0.67329,0.67319,0.67319,149400000.0
2006-09-15 15:55:00,0.67322,0.6733,0.67322,0.67325,55700001.0
2006-09-15 15:56:00,0.67328,0.67341,0.67322,0.67341,187199995.0
2006-09-15 15:57:00,0.67347,0.67352,0.67345,0.67351,145200003.0
2006-09-15 15:58:00,0.67342,0.67353,0.67337,0.67344,226699999.0
2006-09-15 15:59:00,0.67343,0.67354,0.67341,0.67354,95000001.0
2006-09-15 16:00:00,0.67358,0.67363,0.67344,0.67348,178500001.0
2006-09-15 16:01:00,0.67343,0.67352,0.67343,0.67352,47199998.0
2006-09-15 16:02:00,0.67353,0.6736,0.67348,0.67352,106100000.0
2006-09-15 16:03:00,0.67352,0.67352,0.67342,0.67342,133600003.0
2006-09-15 16:04:00,0.67344,0.67344,0.6733,0.6734,153199997.0
2006-09-15 16:05:00,0.6733,0.67342,0.6733,0.67338,161900000.0
2006-09-15 16:06:00,0.67335,0.67343,0.67335,0.67343,34500000.0
2006-09-15 16:07:00,0.67339,0.67341,0.67332,0.67341,56500001.0
2006-09-15 16:08:00,0.67343,0.67348,0.67339,0.67342,184600000.0
2006-09-15 16:09:00,0.67343,0.67344,0.67339,0.67344,207400000.0
2006-09-15 16:10:00,0.67345,0.6735,0.67345,0.67347,108800002.0
2006-09-15 16:11:00,0.6734,0.67349,0.6734,0.67342,122300000.0
2006-09-15 16:12:00,0.67347,0.67352,0.67338,0.67341,168900003.0
2006-09-15 16:13:00,0.67339,0.67359,0.67339,0.67359,144199997.0
2006-09-15 16:14:00,0.67351,0.67351,0.67334,0.67334,92100001.0
2006-09-15 16:15:00,0.67335,0.6734,0.67335,0.6734,50300001.0
2006-09-15 16:16:00,0.67347,0.67348,0.67338,0.67348,172499999.0
2006-09-15 16:17:00,0.6734,0.67349,0.6734,0.67342,277799998.0
2006-09-15 16:18:00,0.67348,0.67352,0.67348,0.67352,24700000.0
2006-09-15 16:19:00,0.67356,0.67366,0.67356,0.67366,47400000.0
2006-09-15 16:20:00,0.67362,0.67365,0.67355,0.67365,154399997.0
2006-09-15 16:21:00,0.67358,0.67363,0.67358,0.6736,67500002.0
2006-09-15 16:22:00,0.67363,0.67363,0.67348,0.67348,79800000.0
2006-09-15 16:23:00,0.67349,0.6736,0.67345,0.6736,142100000.0
2006-09-15 16:24:00,0.67364,0.67364,0.67353,0.67358,260199999.0
2006-09-15 16:25:00,0.67357,0.67366,0.67355,0.67366,142000001.0
2006-09-15 16:26:00,0.6736,0.6736,0.67345,0.67348,109999999.0
2006-09-15 16:27:00,0.67353,0.6736,0.67353,0.67357,144200000.0
2006-09-15 16:28:00,0.67362,0.67371,0.67356,0.67363,207800001.0
2006-09-15 16:29:00,0.67364,0.67364,0.67357,0.67357,55000000.0
2006-09-15 16:30:00,0.67361,0.67362,0.67356,0.67361,105400000.0
2006-09-15 16:31:00,0.67359,0.67359,0.67355,0.67355,36700001.0
2006-09-15 16:32:00,0.67356,0.67359,0.67349,0.67358,176399999.0
2006-09-15 16:33:00,0.67354,0.67357,0.67353,0.67354,211699994.0
2006-09-15 16:34:00,0.67358,0.67363,0.67356,0.67356,83100000.0
2006-09-15 16:35:00,0.67359,0.67371,0.67356,0.67367,103600000.0
2006-09-15 16:36:00,0.67365,0.67371,0.6736,0.6736,119599998.0
2006-09-15 16:37:00,0.67361,0.67368,0.67357,0.67357,148500003.0
2006-09-15 16:38:00,0.67357,0.67364,0.67357,0.67361,181999994.0
2006-09-15 16:39:00,0.67366,0.67376,0.67366,0.67375,141299999.0
2006-09-15 16:40:00,0.67371,0.67371,0.67364,0.67364,71000001.0
2006-09-15 16:41:00,0.6736,0.67372,0.67359,0.67367,150900000.0
2006-09-15 16:42:00,0.67369,0.67371,0.6736,0.6736,154900000.0
2006-09-15 16:43:00,0.67363,0.67375,0.67363,0.67366,195600001.0
2006-09-15 16:44:00,0.67359,0.67375,0.67359,0.67375,78900000.0
2006-09-15 16:45:00,0.67362,0.67367,0.67362,0.67362,217799997.0
2006-09-15 16:46:00,0.67368,0.67374,0.67365,0.67367,283299991.0
2006-09-15 16:47:00,0.67358,0.67368,0.67358,0.67362,222500002.0
2006-09-15 16:48:00,0.67367,0.6737,0.67362,0.67362,172200000.0
2006-09-15 16:49:00,0.67364,0.67368,0.67354,0.67365,307799996.0
2006-09-15 16:50:00,0.67367,0.67369,0.67361,0.67365,206099998.0
2006-09-15 16:51:00,0.6737,0.67372,0.67366,0.67372,143000000.0
2006-09-15 16:52:00,0.67373,0.67373,0.67364,0.67364,120300000.0
2006-09-15 16:53:00,0.67371,0.67372,0.67363,0.67363,114300001.0
2006-09-15 16:54:00,0.6736,0.67367,0.6736,0.67361,136499997.0
2006-09-15 16:55:00,0.67362,0.6737,0.67358,0.67358,107299998.0
2006-09-15 16:56:00,0.67358,0.67368,0.67357,0.67368,106199999.0
2006-09-15 16:57:00,0.67373,0.67373,0.67362,0.67367,163000002.0
2006-09-15 16:58:00,0.67362,0.67364,0.67351,0.67351,104499998.0
2006-09-15 16:59:00,0.67341,0.6735,0.67333,0.67345,237400000.0
2006-09-15 17:00:00,0.67329,0.67343,0.67327,0.67335,176199996.0
2006-09-15 17:01:00,0.67329,0.67331,0.67324,0.6733,201299997.0
2006-09-15 17:02:00,0.67323,0.67332,0.67323,0.6733,149899996.0
2006-09-15 17:03:00,0.67335,0.67341,0.67332,0.67332,122100001.0
2006-09-15 17:04:00,0.67337,0.6734,0.67329,0.67332,115700003.0
2006-09-15 17:05:00,0.6733,0.67335,0.67326,0.67327,160299999.0
2006-09-15 17:06:00,0.67327,0.6734,0.67327,0.67338,142300000.0
2006-09-15 17:07:00,0.6734,0.67352,0.6734,0.67345,209999998.0
2006-09-15 17:08:00,0.67343,0.67346,0.6734,0.67341,86099999.0
2006-09-15 17:09:00,0.67342,0.67347,0.67336,0.67338,69499999.0
2006-09-15 17:10:00,0.67342,0.67347,0.67338,0.67347,130999997.0
2006-09-15 17:11:00,0.67343,0.67349,0.67339,0.67344,272700004.0
2006-09-15 17:12:00,0.67343,0.67347,0.67332,0.67347,161400000.0
2006-09-15 17:13:00,0.67351,0.67354,0.67342,0.67347,119799999.0
2006-09-15 17:14:00,0.67346,0.67348,0.67339,0.67346,56800000.0
2006-09-15 17:15:00,0.6735,0.67354,0.67343,0.67343,72600000.0
2006-09-15 17:16:00,0.67343,0.67343,0.67332,0.6734,185900002.0
2006-09-15 17:17:00,0.67343,0.67345,0.67338,0.67342,131000002.0
2006-09-15 17:18:00,0.67342,0.67345,0.67342,0.67345,62400001.0
2006-09-15 17:19:00,0.67346,0.67348,0.67339,0.67339,120600001.0
2006-09-15 17:20:00,0.67346,0.67346,0.67341,0.67342,170799997.0
2006-09-15 17:21:00,0.67345,0.67345,0.67338,0.6734,122299997.0
2006-09-15 17:22:00,0.67341,0.67343,0.67339,0.67339,154899997.0
2006-09-15 17:23:00,0.67339,0.67345,0.67331,0.67331,192699998.0
2006-09-15 17:24:00,0.67337,0.67342,0.67336,0.67341,191400002.0
2006-09-15 17:25:00,0.67339,0.67343,0.67335,0.67335,54199998.0
2006-09-15 17:26:00,0.67338,0.6734,0.67338,0.6734,119399998.0
2006-09-15 17:27:00,0.6734,0.6734,0.67333,0.67339,128499998.0
2006-09-15 17:28:00,0.67342,0.67342,0.67336,0.67342,79100003.0
2006-09-15 17:29:00,0.67346,0.67346,0.6734,0.67342,82100000.0
2006-09-15 17:30:00,0.67341,0.67347,0.6734,0.67342,116700001.0
2006-09-15 17:31:00,0.67347,0.67347,0.6734,0.67345,136700004.0
2006-09-15 17:32:00,0.67343,0.67343,0.67336,0.67337,79200002.0
2006-09-15 17:33:00,0.67339,0.67339,0.67332,0.67339,125400002.0
2006-09-15 17:34:00,0.67334,0.67341,0.67334,0.67334,201199999.0
2006-09-15 17:35:00,0.67336,0.67338,0.67331,0.67332,192100001.0
2006-09-15 17:36:00,0.67332,0.67337,0.6733,0.6733,153600002.0
2006-09-15 17:37:00,0.67328,0.67336,0.67328,0.67332,130999999.0
2006-09-15 17:38:00,0.6733,0.67336,0.67327,0.67327,93499999.0
2006-09-15 17:39:00,0.67328,0.67332,0.67328,0.67332,40200000.0
2006-09-15 17:40:00,0.67334,0.67337,0.67323,0.67332,191300003.0
2006-09-15 17:41:00,0.6733,0.67341,0.6733,0.67341,111399997.0
2006-09-15 17:42:00,0.67341,0.67344,0.67331,0.67331,92600001.0
2006-09-15 17:43:00,0.6734,0.67341,0.67334,0.67334,170799997.0
2006-09-15 17:44:00,0.67332,0.67336,0.67326,0.6733,105400001.0
2006-09-15 17:45:00,0.67327,0.67332,0.67323,0.67323,234999996.0
2006-09-15 17:46:00,0.67335,0.67335,0.67328,0.6733,117400002.0
2006-09-15 17:47:00,0.67329,0.67329,0.67322,0.67325,166100002.0
2006-09-15 17:48:00,0.67328,0.67332,0.67322,0.67322,116699998.0
2006-09-15 17:49:00,0.67329,0.67332,0.67326,0.67332,111699999.0
2006-09-15 17:50:00,0.67325,0.67328,0.67325,0.67325,63000002.0
2006-09-15 17:51:00,0.67324,0.67331,0.67322,0.67322,213400001.0
2006-09-15 17:52:00,0.67326,0.67329,0.67326,0.67329,81500000.0
2006-09-15 17:53:00,0.67334,0.67334,0.67325,0.67326,11400000.0
2006-09-15 17:54:00,0.6733,0.67337,0.67328,0.67337,42700000.0
2006-09-15 17:55:00,0.67336,0.67337,0.6733,0.6733,176900003.0
2006-09-15 17:56:00,0.67333,0.67333,0.67324,0.6733,93099999.0
2006-09-15 17:57:00,0.6733,0.6733,0.67327,0.67329,81599998.0
2006-09-15 17:58:00,0.67331,0.67332,0.67319,0.67319,104800000.0
2006-09-15 17:59:00,0.67325,0.67338,0.67324,0.67324,180199997.0
2006-09-15 18:00:00,0.67324,0.6733,0.67315,0.67315,126399999.0
2006-09-15 18:01:00,0.67317,0.67319,0.6731,0.6731,1215200003.0
2006-09-15 18:02:00,0.67309,0.67321,0.67309,0.67314,1232399997.0
2006-09-15 18:03:00,0.67315,0.67324,0.6731,0.67315,1784899991.0
2006-09-15 18:04:00,0.67313,0.67324,0.6731,0.67323,770699999.0
2006-09-15 18:05:00,0.67318,0.6732,0.67311,0.6732,1171100006.0
2006-09-15 18:06:00,0.67313,0.67324,0.67313,0.67323,1755000005.0
2006-09-15 18:07:00,0.67329,0.67341,0.67318,0.67332,2110099985.0
2006-09-15 18:08:00,0.6733,0.6733,0.6732,0.6733,810900004.0
2006-09-15 18:09:00,0.67333,0.67344,0.67333,0.67338,810900004.0
2006-09-15 18:10:00,0.6734,0.67353,0.6734,0.67345,1074500011.0
2006-09-15 18:11:00,0.67333,0.67353,0.67333,0.67353,1035400003.0
2006-09-15 18:12:00,0.67348,0.6735,0.6734,0.6734,785699995.0
2006-09-15 18:13:00,0.6734,0.67344,0.67337,0.67342,1209299996.0
2006-09-15 18:14:00,0.67345,0.67354,0.67339,0.6735,1306500003.0
2006-09-15 18:15:00,0.6733,0.6734,0.6733,0.6734,1219399995.0
2006-09-15 18:16:00,0.67345,0.67351,0.6734,0.67342,1219399995.0
2006-09-15 18:17:00,0.67345,0.67352,0.67343,0.67351,821000008.0
2006-09-15 18:18:00,0.67353,0.67354,0.67344,0.6735,935600005.0
2006-09-15 18:19:00,0.67349,0.6735,0.6734,0.67346,715900003.0
2006-09-15 18:20:00,0.67348,0.67354,0.67345,0.67353,572400002.0
2006-09-15 18:21:00,0.67352,0.67361,0.67351,0.67355,1039100003.0
2006-09-15 18:22:00,0.67357,0.67357,0.67349,0.6735,985900000.0
2006-09-15 18:23:00,0.67347,0.67356,0.67345,0.67356,1191200001.0
2006-09-15 18:24:00,0.6735,0.67363,0.67349,0.67352,983100001.0
2006-09-15 18:25:00,0.6735,0.67355,0.67347,0.67348,909000004.0
2006-09-15 18:26:00,0.6735,0.67352,0.67345,0.6735,1059500000.0
2006-09-15 18:27:00,0.67348,0.67348,0.6734,0.67347,708099997.0
2006-09-15 18:28:00,0.67346,0.67347,0.67338,0.6734,451499998.0
2006-09-15 18:29:00,0.67335,0.67347,0.67334,0.67343,875099995.0
2006-09-15 18:30:00,0.6734,0.67341,0.67324,0.67341,738499997.0
2006-09-15 18:31:00,0.67339,0.67351,0.67331,0.67351,391399996.0
2006-09-15 18:32:00,0.67354,0.67354,0.67339,0.6734,670300006.0
2006-09-15 18:33:00,0.67338,0.67345,0.67336,0.6734,629800005.0
2006-09-15 18:34:00,0.67338,0.6735,0.67338,0.67339,1199499985.0
2006-09-15 18:35:00,0.67341,0.67344,0.67338,0.67338,415000001.0
2006-09-15 18:36:00,0.67336,0.67339,0.67331,0.67333,172000000.0
2006-09-15 18:37:00,0.67328,0.67333,0.67322,0.67333,457600004.0
2006-09-15 18:38:00,0.67339,0.67343,0.67337,0.67342,243000000.0
2006-09-15 18:39:00,0.67344,0.67344,0.67338,0.67342,520000002.0
2006-09-15 18:40:00,0.67345,0.67349,0.67342,0.67342,260699999.0
2006-09-15 18:41:00,0.67343,0.67355,0.67343,0.67353,599299999.0
2006-09-15 18:42:00,0.67353,0.67355,0.67346,0.67354,521600004.0
2006-09-15 18:43:00,0.6735,0.67352,0.6734,0.67341,337600000.0
2006-09-15 18:44:00,0.67341,0.67348,0.67339,0.67342,659300009.0
2006-09-15 18:45:00,0.67344,0.67353,0.67343,0.67348,402799998.0
2006-09-15 18:46:00,0.67355,0.67355,0.67341,0.67348,104999997.0
2006-09-15 18:47:00,0.6735,0.67354,0.67343,0.67354,220200001.0
2006-09-15 18:48:00,0.6735,0.67351,0.67341,0.67347,267999999.0
2006-09-15 18:49:00,0.67341,0.67355,0.67341,0.67347,196899999.0
2006-09-15 18:50:00,0.67345,0.6735,0.67341,0.6735,178799999.0
2006-09-15 18:51:00,0.67353,0.67354,0.67337,0.67337,286799998.0
2006-09-15 18:52:00,0.67346,0.67346,0.67338,0.67343,445299993.0
2006-09-15 18:53:00,0.67348,0.67355,0.67347,0.67347,866399990.0
2006-09-15 18:54:00,0.67346,0.6735,0.67333,0.6735,266400003.0
2006-09-15 18:55:00,0.6735,0.6735,0.67335,0.67335,606900006.0
2006-09-15 18:56:00,0.67336,0.67351,0.67336,0.67351,336699996.0
2006-09-15 18:57:00,0.67355,0.67362,0.67346,0.67354,411700007.0
2006-09-15 18:58:00,0.6735,0.67358,0.6735,0.67352,1028999998.0
2006-09-15 18:59:00,0.67352,0.67363,0.67352,0.6736,815800003.0
2006-09-15 19:00:00,0.6736,0.67364,0.67351,0.67364,566800000.0
2006-09-15 19:01:00,0.67369,0.67376,0.67369,0.67375,82600000.0
2006-09-15 19:02:00,0.67374,0.67375,0.67366,0.67375,387700001.0
2006-09-15 19:03:00,0.67369,0.67383,0.67369,0.67372,601200002.0
2006-09-15 19:04:00,0.67377,0.6738,0.67375,0.67379,364700001.0
2006-09-15 19:05:00,0.67377,0.6739,0.67375,0.6739,450300005.0
2006-09-15 19:06:00,0.67387,0.67395,0.67382,0.67387,670000001.0
2006-09-15 19:07:00,0.67387,0.67388,0.67382,0.67382,258400002.0
2006-09-15 19:08:00,0.6739,0.67398,0.6739,0.6739,864199995.0
2006-09-15 19:09:00,0.6739,0.674,0.6739,0.67399,663100003.0
2006-09-15 19:10:00,0.67397,0.67397,0.67386,0.6739,517599997.0
2006-09-15 19:11:00,0.67385,0.67396,0.67385,0.67395,127700001.0
2006-09-15 19:12:00,0.67389,0.67389,0.6738,0.6738,155600002.0
2006-09-15 19:13:00,0.6738,0.67387,0.67379,0.67381,507700000.0
2006-09-15 19:14:00,0.67382,0.67387,0.67378,0.67383,241899999.0
2006-09-15 19:15:00,0.67383,0.67391,0.67375,0.67387,583600003.0
2006-09-15 19:16:00,0.67394,0.67394,0.67391,0.67391,190000002.0
2006-09-15 19:17:00,0.6739,0.67394,0.67388,0.6739,547599997.0
2006-09-15 19:18:00,0.67388,0.67394,0.67386,0.67392,301500000.0
2006-09-15 19:19:00,0.6739,0.67396,0.67389,0.67394,435100002.0
2006-09-15 19:20:00,0.6739,0.67393,0.67384,0.67387,269299999.0
2006-09-15 19:21:00,0.67384,0.67387,0.6738,0.6738,277600002.0
2006-09-15 19:22:00,0.6738,0.67385,0.67378,0.67381,242800001.0
2006-09-15 19:23:00,0.67377,0.67387,0.67377,0.67387,335300006.0
2006-09-15 19:24:00,0.67388,0.67388,0.67382,0.67388,132699997.0
2006-09-15 19:25:00,0.67382,0.67387,0.67377,0.67387,185599997.0
2006-09-15 19:26:00,0.67387,0.67388,0.67382,0.67382,304600002.0
2006-09-15 19:27:00,0.67383,0.67385,0.6738,0.67385,993399986.0
2006-09-15 19:28:00,0.67382,0.6739,0.67382,0.67389,296100004.0
2006-09-15 19:29:00,0.67385,0.67388,0.6738,0.67385,538400002.0
2006-09-15 19:30:00,0.67384,0.6739,0.67383,0.67383,798499996.0
2006-09-15 19:31:00,0.67382,0.67388,0.6738,0.67385,729500005.0
2006-09-15 19:32:00,0.67387,0.6739,0.67386,0.67389,390699997.0
2006-09-15 19:33:00,0.67383,0.67385,0.6738,0.67383,212699999.0
2006-09-15 19:34:00,0.67383,0.67384,0.6738,0.6738,386400005.0
2006-09-15 19:35:00,0.6738,0.67388,0.6738,0.67388,582299998.0
2006-09-15 19:36:00,0.67391,0.67391,0.67377,0.67388,594100000.0
2006-09-15 19:37:00,0.6739,0.67398,0.67389,0.67394,351899998.0
2006-09-15 19:38:00,0.67393,0.67394,0.67384,0.67384,246199998.0
2006-09-15 19:39:00,0.67384,0.67388,0.67384,0.67384,848299996.0
2006-09-15 19:40:00,0.67386,0.67395,0.67382,0.67382,681900002.0
2006-09-15 19:41:00,0.67387,0.67389,0.67379,0.67383,604000005.0
2006-09-15 19:42:00,0.67383,0.67385,0.6738,0.67385,202299998.0
2006-09-15 19:43:00,0.67385,0.67385,0.6738,0.6738,195400004.0
2006-09-15 19:44:00,0.67382,0.67385,0.67372,0.67372,345100000.0
2006-09-15 19:45:00,0.67378,0.67385,0.67376,0.67382,343800003.0
2006-09-15 19:46:00,0.67383,0.67385,0.67381,0.67383,68200000.0
2006-09-15 19:47:00,0.67381,0.67381,0.67374,0.67376,143299999.0
2006-09-15 19:48:00,0.67375,0.67383,0.67375,0.67376,156000000.0
2006-09-15 19:49:00,0.67372,0.67378,0.67371,0.67378,310400002.0
2006-09-15 19:50:00,0.6738,0.67382,0.67374,0.67376,363900002.0
2006-09-15 19:51:00,0.67375,0.67378,0.6737,0.67375,347599998.0
2006-09-15 19:52:00,0.67375,0.67377,0.67373,0.67375,175999996.0
2006-09-15 19:53:00,0.67375,0.67377,0.67371,0.67371,145799999.0
2006-09-15 19:54:00,0.67372,0.67372,0.67368,0.67371,74900002.0
2006-09-15 19:55:00,0.67369,0.67369,0.67363,0.67365,149199999.0
2006-09-15 19:56:00,0.67378,0.67379,0.67347,0.67353,187799999.0
2006-09-15 19:57:00,0.67365,0.67365,0.6736,0.67363,488599997.0
2006-09-15 19:58:00,0.67363,0.67369,0.67362,0.67362,300400000.0
2006-09-15 19:59:00,0.67362,0.67365,0.67362,0.67362,503199996.0
2006-09-15 20:00:00,0.6737,0.67375,0.67369,0.67369,134000002.0
2006-09-15 20:01:00,0.67367,0.67376,0.67359,0.67376,264599996.0
2006-09-15 20:02:00,0.6736,0.67372,0.6736,0.6737,150799998.0
2006-09-15 20:03:00,0.6737,0.67373,0.67365,0.67367,132399999.0
2006-09-15 20:04:00,0.67361,0.67364,0.67361,0.67364,174299997.0
2006-09-15 20:05:00,0.67366,0.67368,0.6736,0.67365,91500000.0
2006-09-15 20:06:00,0.67362,0.67365,0.67362,0.67365,212500001.0
2006-09-15 20:07:00,0.67363,0.67365,0.67361,0.67362,109500002.0
2006-09-15 20:08:00,0.67365,0.67376,0.67365,0.6737,568000000.0
2006-09-15 20:09:00,0.6737,0.67383,0.6737,0.67383,108500000.0
2006-09-15 20:10:00,0.67382,0.67382,0.67375,0.67382,112899998.0
2006-09-15 20:11:00,0.67383,0.67385,0.67381,0.67385,270999996.0
2006-09-15 20:12:00,0.67385,0.67388,0.67377,0.67385,1106599998.0
2006-09-15 20:13:00,0.67383,0.67385,0.67378,0.67383,373099999.0
2006-09-15 20:14:00,0.67387,0.67393,0.67387,0.67393,427000006.0
2006-09-15 20:15:00,0.67391,0.67391,0.67379,0.67379,796600006.0
2006-09-15 20:16:00,0.67378,0.6738,0.67372,0.67378,530200004.0
2006-09-15 20:17:00,0.67379,0.67383,0.67379,0.67383,74400000.0
2006-09-15 20:18:00,0.67385,0.67385,0.67382,0.67382,205299999.0
2006-09-15 20:19:00,0.67382,0.67383,0.67375,0.67378,599299994.0
2006-09-15 20:20:00,0.67383,0.67383,0.67374,0.67375,528700005.0
2006-09-15 20:21:00,0.67376,0.67378,0.67371,0.67371,98000002.0
2006-09-15 20:22:00,0.67375,0.6738,0.67375,0.67377,168299996.0
2006-09-15 20:23:00,0.67375,0.67378,0.67375,0.67375,567800003.0
2006-09-15 20:24:00,0.6737,0.67383,0.6737,0.6738,557599994.0
2006-09-15 20:25:00,0.67378,0.67383,0.6737,0.67383,416599999.0
2006-09-15 20:26:00,0.67384,0.67393,0.67383,0.67387,878300010.0
2006-09-15 20:27:00,0.67381,0.67382,0.67372,0.67376,393800005.0
2006-09-15 20:28:00,0.67391,0.67398,0.67388,0.67388,494600003.0
2006-09-15 20:29:00,0.67387,0.67393,0.67378,0.67382,504100001.0
2006-09-15 20:30:00,0.67383,0.67387,0.67378,0.67381,1850700005.0
2006-09-15 20:31:00,0.67382,0.67385,0.6737,0.67372,1265799996.0
2006-09-15 20:32:00,0.67372,0.67378,0.67368,0.67375,1510899995.0
2006-09-15 20:33:00,0.67375,0.67387,0.67372,0.67372,267100002.0
2006-09-15 20:34:00,0.67372,0.67374,0.67367,0.6737,276699997.0
2006-09-15 20:35:00,0.67375,0.67375,0.6737,0.67375,226300001.0
2006-09-15 20:36:00,0.67378,0.67383,0.67374,0.67374,308899998.0
2006-09-15 20:37:00,0.67372,0.67375,0.6737,0.67372,711400009.0
2006-09-15 20:38:00,0.6737,0.67377,0.67368,0.6737,969000002.0
2006-09-15 20:39:00,0.67373,0.6738,0.67367,0.67378,533300004.0
2006-09-15 20:40:00,0.6738,0.67385,0.6738,0.67383,545999996.0
2006-09-15 20:41:00,0.67376,0.67376,0.67357,0.67357,278500007.0
2006-09-15 20:42:00,0.67357,0.67368,0.67357,0.67358,104900002.0
2006-09-15 20:43:00,0.67358,0.67368,0.67358,0.6736,580500000.0
2006-09-15 20:44:00,0.67361,0.67366,0.67356,0.67365,859000006.0
2006-09-15 20:45:00,0.6737,0.67371,0.67364,0.67367,313099997.0
2006-09-15 20:46:00,0.67371,0.67373,0.67364,0.6737,305200001.0
2006-09-15 20:47:00,0.67372,0.67377,0.67367,0.67367,554400006.0
2006-09-15 20:48:00,0.67365,0.67374,0.67363,0.6737,836899992.0
2006-09-15 20:49:00,0.67372,0.67382,0.67366,0.67382,297700002.0
2006-09-15 20:50:00,0.67382,0.67382,0.67363,0.67368,1689199985.0
2006-09-15 20:51:00,0.67365,0.67371,0.67364,0.6737,426499998.0
2006-09-15 20:52:00,0.67373,0.67373,0.67362,0.6737,665400002.0
2006-09-15 20:53:00,0.67373,0.67381,0.67356,0.67367,906000003.0
2006-09-15 20:54:00,0.67372,0.6738,0.67367,0.67376,661000006.0
2006-09-15 20:55:00,0.67369,0.67381,0.67369,0.67381,459200003.0
2006-09-15 20:56:00,0.67382,0.67382,0.67362,0.6737,1164899998.0
2006-09-15 20:57:00,0.67369,0.6737,0.67364,0.67368,1085199992.0
2006-09-15 20:58:00,0.6737,0.67376,0.67367,0.67375,672800006.0
2006-09-15 20:59:00,0.67377,0.67383,0.67372,0.67372,1797800004.0
2006-09-15 21:00:00,0.67383,0.67385,0.67376,0.6738,1656199993.0
2006-09-15 21:01:00,0.67377,0.67383,0.67375,0.67383,1035600002.0
2006-09-15 21:02:00,0.67385,0.67385,0.67376,0.67377,536500004.0
2006-09-15 21:03:00,0.67377,0.67381,0.67373,0.67381,668800000.0
2006-09-15 21:04:00,0.67379,0.67379,0.67369,0.67379,511999999.0
2006-09-15 21:05:00,0.6738,0.67385,0.67378,0.67383,618699990.0
2006-09-15 21:06:00,0.67383,0.67383,0.67375,0.67382,525699994.0
2006-09-15 21:07:00,0.6738,0.67385,0.67379,0.67379,115000001.0
2006-09-15 21:08:00,0.67374,0.67374,0.67367,0.67368,151700002.0
2006-09-15 21:09:00,0.6737,0.67373,0.67366,0.67371,283399993.0
2006-09-15 21:10:00,0.67366,0.67375,0.67366,0.67375,134299997.0
2006-09-15 21:11:00,0.67378,0.6738,0.67374,0.6738,207699996.0
2006-09-15 21:12:00,0.67378,0.67384,0.67373,0.67375,127900000.0
2006-09-15 21:13:00,0.6738,0.67383,0.67374,0.6738,310800000.0
2006-09-15 21:14:00,0.67383,0.67383,0.67372,0.67381,610499999.0
2006-09-15 21:15:00,0.67385,0.67385,0.6738,0.67383,474200002.0
2006-09-15 21:16:00,0.67383,0.67384,0.67379,0.67382,326000000.0
2006-09-15 21:17:00,0.6738,0.67387,0.6738,0.67387,185499999.0
2006-09-15 21:18:00,0.67384,0.67386,0.67378,0.67381,78099998.0
2006-09-15 21:19:00,0.67378,0.6738,0.67375,0.67375,550899996.0
2006-09-15 21:20:00,0.67385,0.67385,0.67378,0.67382,1001600012.0
2006-09-15 21:21:00,0.67385,0.67385,0.67378,0.6738,320299998.0
2006-09-15 21:22:00,0.67385,0.67385,0.6738,0.67384,829999998.0
2006-09-15 21:23:00,0.67355,0.67368,0.67355,0.67361,90800001.0
2006-09-15 21:24:00,0.67378,0.67378,0.6737,0.6737,256899999.0
2006-09-15 21:25:00,0.67371,0.67372,0.67366,0.67367,198399998.0
2006-09-15 21:26:00,0.67363,0.67363,0.67334,0.67334,63800002.0
2006-09-15 21:27:00,0.67328,0.6733,0.67316,0.67327,166500002.0
2006-09-15 21:28:00,0.67313,0.67325,0.67288,0.67288,289800002.0
2006-09-15 21:29:00,0.673,0.67304,0.67294,0.67304,136699999.0
2006-09-15 21:30:00,0.67293,0.67302,0.67291,0.67297,161300000.0
2006-09-15 21:31:00,0.67292,0.67298,0.6729,0.67293,147599999.0
2006-09-15 21:32:00,0.67293,0.67296,0.67289,0.67295,659000002.0
2006-09-15 21:33:00,0.67297,0.67302,0.67295,0.67297,586900001.0
2006-09-15 21:34:00,0.67297,0.67298,0.67292,0.67292,588799999.0
2006-09-15 21:35:00,0.67295,0.67295,0.6729,0.67293,238800000.0
2006-09-15 21:36:00,0.67293,0.67298,0.67291,0.67294,160500000.0
2006-09-15 21:37:00,0.67298,0.67298,0.67292,0.67295,305200009.0
2006-09-15 21:38:00,0.6729,0.6729,0.67286,0.6729,103799999.0
2006-09-15 21:39:00,0.67287,0.67297,0.67287,0.67294,115900000.0
2006-09-15 21:40:00,0.67287,0.67299,0.67287,0.67292,190300002.0
2006-09-15 21:41:00,0.67293,0.67296,0.6729,0.67296,65900002.0
2006-09-15 21:42:00,0.6729,0.67295,0.67289,0.67295,160999997.0
2006-09-15 21:43:00,0.67295,0.67303,0.67294,0.67301,237099994.0
2006-09-15 21:44:00,0.67303,0.67304,0.673,0.67304,347800007.0
2006-09-15 21:45:00,0.67304,0.67304,0.673,0.673,102499999.0
2006-09-15 21:46:00,0.67302,0.67308,0.67297,0.67305,435700001.0
2006-09-15 21:47:00,0.67304,0.67306,0.67297,0.67297,231600002.0
2006-09-15 21:48:00,0.67297,0.67301,0.67296,0.67301,68400001.0
2006-09-15 21:49:00,0.67296,0.67301,0.67288,0.67301,164100000.0
2006-09-15 21:50:00,0.673,0.67317,0.673,0.67317,96000001.0
2006-09-15 21:51:00,0.67319,0.67319,0.6731,0.67312,297899998.0
2006-09-15 21:52:00,0.67307,0.67313,0.67307,0.67309,184499995.0
2006-09-15 21:53:00,0.67314,0.67317,0.6731,0.67312,161999999.0
2006-09-15 21:54:00,0.67313,0.67319,0.6731,0.67313,311400002.0
2006-09-15 21:55:00,0.67313,0.67321,0.6731,0.6731,109100003.0
2006-09-15 21:56:00,0.67312,0.67318,0.67306,0.67306,155700001.0
2006-09-15 21:57:00,0.67308,0.67313,0.67305,0.6731,314000002.0
2006-09-15 21:58:00,0.67312,0.67315,0.67312,0.67315,58200002.0
2006-09-15 21:59:00,0.67315,0.67317,0.67307,0.67317,498100007.0
2006-09-15 22:00:00,0.67324,0.67324,0.67315,0.67315,165100001.0
2006-09-15 22:01:00,0.67315,0.67318,0.6731,0.67315,410799996.0
2006-09-15 22:02:00,0.67314,0.67317,0.67308,0.6731,507000001.0
2006-09-15 22:03:00,0.6731,0.67322,0.6731,0.67322,343200001.0
2006-09-15 22:04:00,0.67324,0.67332,0.67321,0.67325,314900001.0
2006-09-15 22:05:00,0.6732,0.67325,0.6732,0.67322,176399999.0
2006-09-15 22:06:00,0.67325,0.67328,0.67311,0.67317,117300002.0
2006-09-15 22:07:00,0.6732,0.67325,0.6732,0.67325,129900001.0
2006-09-15 22:08:00,0.67321,0.67323,0.67316,0.67316,279200002.0
2006-09-15 22:09:00,0.67319,0.67329,0.67319,0.67326,263700004.0
2006-09-15 22:10:00,0.6732,0.67332,0.67315,0.67324,229200000.0
2006-09-15 22:11:00,0.67323,0.67323,0.67313,0.67313,106400000.0
2006-09-15 22:12:00,0.67313,0.67323,0.67313,0.67318,534100003.0
2006-09-15 22:13:00,0.67317,0.67322,0.67317,0.67322,192200001.0
2006-09-15 22:14:00,0.67321,0.67322,0.67318,0.6732,128499995.0
2006-09-15 22:15:00,0.67325,0.67328,0.6732,0.67322,574700004.0
2006-09-15 22:16:00,0.67322,0.67324,0.67316,0.67318,540799999.0
2006-09-15 22:17:00,0.67326,0.67329,0.67326,0.67329,25100000.0
2006-09-15 22:18:00,0.67334,0.67334,0.67332,0.67332,10700000.0
2006-09-15 22:19:00,0.67332,0.67332,0.67329,0.67332,147900001.0
2006-09-15 22:20:00,0.67333,0.67333,0.6733,0.67333,75599998.0
2006-09-15 22:21:00,0.67332,0.67332,0.67327,0.67329,265399999.0
2006-09-15 22:22:00,0.67326,0.67327,0.6732,0.6732,276299999.0
2006-09-15 22:23:00,0.67317,0.67327,0.67315,0.67317,435599996.0
2006-09-15 22:24:00,0.6732,0.67325,0.67318,0.67322,286000002.0
2006-09-15 22:25:00,0.67321,0.67334,0.67321,0.67334,320499992.0
2006-09-15 22:26:00,0.6733,0.6733,0.67322,0.67322,400999997.0
2006-09-15 22:27:00,0.67323,0.67326,0.67323,0.67323,74200001.0
2006-09-15 22:28:00,0.67324,0.6733,0.67324,0.67329,165200000.0
2006-09-15 22:29:00,0.67336,0.67338,0.67331,0.67335,220300001.0
2006-09-15 22:30:00,0.67336,0.67336,0.67332,0.67332,98899999.0
2006-09-15 22:31:00,0.67332,0.67332,0.67327,0.67329,109800000.0
2006-09-15 22:32:00,0.67332,0.67332,0.67328,0.6733,226800001.0
2006-09-15 22:33:00,0.67329,0.67333,0.67326,0.67333,195100003.0
2006-09-15 22:34:00,0.67333,0.67333,0.6733,0.6733,321299998.0
2006-09-15 22:35:00,0.67328,0.67328,0.67311,0.67322,265500006.0
2006-09-15 22:36:00,0.67327,0.67333,0.67327,0.6733,164000002.0
2006-09-15 22:37:00,0.6733,0.67335,0.67327,0.6733,219499999.0
2006-09-15 22:38:00,0.67332,0.67332,0.67328,0.67328,65400001.0
2006-09-15 22:39:00,0.67331,0.67337,0.67324,0.67333,311599999.0
2006-09-15 22:40:00,0.67329,0.67331,0.67317,0.67324,341899997.0
2006-09-15 22:41:00,0.67325,0.67338,0.67325,0.67338,226800001.0
2006-09-15 22:42:00,0.67332,0.67341,0.67325,0.67333,187299998.0
2006-09-15 22:43:00,0.67344,0.6735,0.67344,0.6735,110399999.0
2006-09-15 22:44:00,0.67346,0.67352,0.67337,0.67352,59300002.0
2006-09-15 22:45:00,0.67352,0.67352,0.67343,0.67345,109899996.0
2006-09-15 22:46:00,0.67334,0.67346,0.67334,0.67344,113199998.0
2006-09-15 22:47:00,0.6735,0.67353,0.6734,0.6734,87000000.0
2006-09-15 22:48:00,0.67337,0.67337,0.67325,0.67325,339100000.0
2006-09-15 22:49:00,0.67337,0.67338,0.67324,0.67325,92700001.0
2006-09-15 22:50:00,0.67328,0.67328,0.67312,0.67312,71200000.0
2006-09-15 22:51:00,0.67312,0.67316,0.67308,0.67316,74000001.0
2006-09-15 22:52:00,0.67307,0.67327,0.67307,0.6732,218899999.0
2006-09-15 22:53:00,0.67319,0.67325,0.67315,0.67315,196700000.0
2006-09-15 22:54:00,0.67308,0.6733,0.67303,0.67324,63500000.0
2006-09-15 22:55:00,0.67323,0.67325,0.67322,0.67325,117500002.0
2006-09-15 22:56:00,0.67325,0.67325,0.6732,0.67323,48700000.0
2006-09-15 22:57:00,0.6732,0.67322,0.67318,0.67322,138200001.0
2006-09-15 22:58:00,0.67317,0.67317,0.67302,0.67309,661199999.0
2006-09-15 22:59:00,0.67306,0.67307,0.6729,0.6729,348599997.0
2006-09-17 23:00:00,0.67333,0.67366,0.67331,0.67331,283100002.0
2006-09-17 23:01:00,0.67337,0.67339,0.67326,0.67335,215400005.0
2006-09-17 23:02:00,0.67338,0.67338,0.67323,0.67323,208799996.0
2006-09-17 23:03:00,0.67337,0.67337,0.67327,0.67333,103600002.0
2006-09-17 23:04:00,0.67325,0.67325,0.67302,0.67302,35100000.0
2006-09-17 23:05:00,0.6729,0.67314,0.67288,0.67307,215399997.0
2006-09-17 23:06:00,0.67303,0.67309,0.67298,0.67307,184300001.0
2006-09-17 23:07:00,0.673,0.67307,0.673,0.67307,24700000.0
2006-09-17 23:08:00,0.67307,0.67308,0.67296,0.67296,58100002.0
2006-09-17 23:09:00,0.67307,0.67313,0.67286,0.67288,214000000.0
2006-09-17 23:10:00,0.67298,0.67307,0.6728,0.67285,68100002.0
2006-09-17 23:11:00,0.67285,0.67289,0.67275,0.67282,226799998.0
2006-09-17 23:12:00,0.67284,0.67289,0.67278,0.67284,181600002.0
2006-09-17 23:13:00,0.67278,0.67287,0.67277,0.67285,126400001.0
2006-09-17 23:14:00,0.67278,0.6729,0.67278,0.67284,124899998.0
2006-09-17 23:15:00,0.67291,0.67292,0.67279,0.67279,104400002.0
2006-09-17 23:16:00,0.67283,0.6729,0.67276,0.6728,170900000.0
2006-09-17 23:17:00,0.67291,0.67291,0.67272,0.67287,159699998.0
2006-09-17 23:18:00,0.67278,0.67285,0.67272,0.67274,104100001.0
2006-09-17 23:19:00,0.67277,0.67285,0.67271,0.67283,199600001.0
2006-09-17 23:20:00,0.67286,0.67286,0.67272,0.67275,117399999.0
2006-09-17 23:21:00,0.67271,0.6728,0.67269,0.67274,134199998.0
2006-09-17 23:22:00,0.67268,0.67283,0.67268,0.67283,90199998.0
2006-09-17 23:23:00,0.67283,0.67291,0.67267,0.6729,231500002.0
2006-09-17 23:24:00,0.6729,0.6729,0.67277,0.6728,64700000.0
2006-09-17 23:25:00,0.67278,0.67292,0.67271,0.67292,119200002.0
2006-09-17 23:26:00,0.67289,0.67299,0.67288,0.67299,107100000.0
2006-09-17 23:27:00,0.67295,0.673,0.67282,0.67289,144400001.0
2006-09-17 23:28:00,0.67298,0.67301,0.67284,0.67301,104000002.0
2006-09-17 23:29:00,0.67305,0.67309,0.67282,0.67282,183600002.0
2006-09-17 23:30:00,0.67288,0.67302,0.67283,0.67296,159200002.0
2006-09-17 23:31:00,0.673,0.67307,0.67293,0.67307,126900003.0
2006-09-17 23:32:00,0.67302,0.67302,0.67186,0.67186,135099999.0
2006-09-17 23:33:00,0.67173,0.67173,0.67165,0.6717,190999995.0
2006-09-17 23:34:00,0.67168,0.67168,0.67157,0.67157,165499999.0
2006-09-17 23:35:00,0.67166,0.67233,0.67166,0.67233,217800002.0
2006-09-17 23:36:00,0.67237,0.67237,0.67235,0.67235,119899999.0
2006-09-17 23:37:00,0.6724,0.6724,0.67235,0.67237,66999999.0
2006-09-17 23:38:00,0.67218,0.67223,0.67186,0.67223,209499996.0
2006-09-17 23:39:00,0.67232,0.67232,0.67225,0.67229,151900003.0
2006-09-17 23:40:00,0.67223,0.67223,0.67184,0.67221,223700000.0
2006-09-17 23:41:00,0.67288,0.6729,0.6728,0.6728,207899998.0
2006-09-17 23:42:00,0.67228,0.67228,0.67226,0.67226,54799998.0
2006-09-17 23:43:00,0.67227,0.67231,0.67224,0.67231,109300002.0
2006-09-17 23:44:00,0.67219,0.67223,0.67185,0.67223,100700000.0
2006-09-17 23:45:00,0.67216,0.67216,0.67186,0.67186,122200001.0
2006-09-17 23:46:00,0.67179,0.67217,0.67179,0.67217,35900000.0
2006-09-17 23:47:00,0.67227,0.67231,0.67226,0.67228,95700000.0
2006-09-17 23:48:00,0.6723,0.67231,0.67222,0.67222,81500000.0
2006-09-17 23:49:00,0.67223,0.6723,0.67223,0.6723,38500001.0
2006-09-17 23:50:00,0.6723,0.67238,0.67227,0.67231,171300000.0
2006-09-17 23:51:00,0.67229,0.67229,0.67181,0.67181,110899998.0
2006-09-17 23:52:00,0.67187,0.67237,0.67187,0.67237,133400002.0
2006-09-17 23:53:00,0.67221,0.67224,0.67185,0.67224,148300002.0
2006-09-17 23:54:00,0.67236,0.67236,0.67224,0.67225,164200000.0
2006-09-17 23:55:00,0.67235,0.67235,0.6723,0.67235,80099998.0
2006-09-17 23:56:00,0.67276,0.67277,0.67269,0.67272,261799995.0
2006-09-17 23:57:00,0.67269,0.6729,0.67269,0.67283,146200004.0
2006-09-17 23:58:00,0.6723,0.6723,0.672,0.672,28700000.0
2006-09-17 23:59:00,0.67212,0.67217,0.67193,0.67217,93200001.0
2006-09-18 00:00:00,0.67228,0.67231,0.67219,0.6722,224500000.0
2006-09-18 00:01:00,0.67176,0.67229,0.67176,0.67229,161299996.0
2006-09-18 00:02:00,0.67234,0.67234,0.67231,0.67231,71899999.0
2006-09-18 00:03:00,0.67233,0.67234,0.67226,0.67234,109699999.0
2006-09-18 00:04:00,0.67289,0.67291,0.67273,0.67273,61400001.0
2006-09-18 00:05:00,0.67232,0.67232,0.6723,0.67231,89599999.0
2006-09-18 00:06:00,0.67228,0.67233,0.67228,0.67233,145000000.0
2006-09-18 00:07:00,0.67227,0.6723,0.67225,0.67225,193100001.0
2006-09-18 00:08:00,0.67228,0.67234,0.67228,0.67231,111000002.0
2006-09-18 00:09:00,0.67233,0.67233,0.67227,0.67227,72300000.0
2006-09-18 00:10:00,0.67229,0.67229,0.67216,0.67216,118300001.0
2006-09-18 00:11:00,0.67223,0.67225,0.67221,0.67221,80400003.0
2006-09-18 00:12:00,0.67219,0.67219,0.6718,0.6718,131099997.0
2006-09-18 00:13:00,0.67182,0.67215,0.67182,0.67215,29400000.0
2006-09-18 00:14:00,0.6724,0.67258,0.6724,0.67254,162799998.0
2006-09-18 00:15:00,0.67258,0.67258,0.67252,0.67255,18400000.0
2006-09-18 00:16:00,0.67253,0.67255,0.67253,0.67255,132500001.0
2006-09-18 00:17:00,0.67224,0.67244,0.67198,0.67198,157300000.0
2006-09-18 00:18:00,0.67203,0.67265,0.67203,0.67265,143799999.0
2006-09-18 00:19:00,0.67258,0.67258,0.67245,0.67255,112399999.0
2006-09-18 00:20:00,0.67262,0.67265,0.67262,0.67265,53400001.0
2006-09-18 00:21:00,0.67256,0.67258,0.67246,0.67255,138099998.0
2006-09-18 00:22:00,0.67257,0.6726,0.67253,0.6726,113999999.0
2006-09-18 00:23:00,0.67254,0.67262,0.67254,0.67255,83799998.0
2006-09-18 00:24:00,0.67254,0.6726,0.67253,0.67253,125199999.0
2006-09-18 00:25:00,0.67256,0.67265,0.67255,0.67257,211600000.0
2006-09-18 00:26:00,0.67265,0.6727,0.67261,0.67265,176500001.0
2006-09-18 00:27:00,0.67271,0.67274,0.67256,0.6727,144300001.0
2006-09-18 00:28:00,0.67274,0.67278,0.67274,0.67277,138000000.0
2006-09-18 00:29:00,0.6728,0.67284,0.67273,0.67278,148500001.0
2006-09-18 00:30:00,0.6728,0.67283,0.67277,0.67283,41600000.0
2006-09-18 00:31:00,0.67286,0.67292,0.67282,0.6729,130600000.0
2006-09-18 00:32:00,0.67285,0.67295,0.67278,0.67295,135400000.0
2006-09-18 00:33:00,0.67285,0.67285,0.67267,0.67271,101800000.0
2006-09-18 00:34:00,0.67292,0.67295,0.6728,0.67295,170199999.0
2006-09-18 00:35:00,0.67294,0.67303,0.67294,0.67303,136499998.0
2006-09-18 00:36:00,0.67297,0.67305,0.6729,0.6729,74999997.0
2006-09-18 00:37:00,0.67285,0.67285,0.67271,0.67282,127700000.0
2006-09-18 00:38:00,0.67286,0.67288,0.67286,0.67288,12800000.0
2006-09-18 00:39:00,0.67288,0.67288,0.67277,0.67287,114900001.0
2006-09-18 00:40:00,0.67295,0.67299,0.67287,0.67296,110100000.0
2006-09-18 00:41:00,0.67307,0.67307,0.67282,0.67293,213200005.0
2006-09-18 00:42:00,0.67297,0.67297,0.67293,0.67293,78800000.0
2006-09-18 00:43:00,0.67285,0.6729,0.67285,0.6729,32700000.0
2006-09-18 00:44:00,0.67295,0.673,0.67291,0.67297,138899996.0
2006-09-18 00:45:00,0.67298,0.67299,0.67294,0.67295,59000002.0
2006-09-18 00:46:00,0.67291,0.67292,0.6728,0.67291,166200002.0
2006-09-18 00:47:00,0.67286,0.67288,0.67277,0.67288,33200000.0
2006-09-18 00:48:00,0.67287,0.67287,0.67274,0.67283,174300000.0
2006-09-18 00:49:00,0.6729,0.67291,0.67278,0.67278,93099999.0
2006-09-18 00:50:00,0.67284,0.67288,0.67284,0.67286,131499999.0
2006-09-18 00:51:00,0.67294,0.67294,0.6728,0.67294,96900002.0
2006-09-18 00:52:00,0.67295,0.67313,0.67295,0.67297,183500003.0
2006-09-18 00:53:00,0.673,0.67307,0.673,0.67304,138600004.0
2006-09-18 00:54:00,0.67307,0.6731,0.673,0.673,18300000.0
2006-09-18 00:55:00,0.67303,0.6731,0.67295,0.67295,131800002.0
2006-09-18 00:56:00,0.67293,0.67299,0.67293,0.67294,175999996.0
2006-09-18 00:57:00,0.67295,0.673,0.6729,0.67295,142500001.0
2006-09-18 00:58:00,0.67297,0.67307,0.67285,0.67285,169700004.0
2006-09-18 00:59:00,0.67291,0.67308,0.67291,0.67292,166399998.0
2006-09-18 01:00:00,0.67292,0.67295,0.67292,0.67295,20000000.0
2006-09-18 01:01:00,0.67293,0.673,0.67287,0.67295,271599997.0
2006-09-18 01:02:00,0.67287,0.67289,0.67277,0.67282,216499997.0
2006-09-18 01:03:00,0.67282,0.67286,0.67268,0.67268,246199995.0
2006-09-18 01:04:00,0.67267,0.67279,0.67266,0.67275,198999995.0
2006-09-18 01:05:00,0.67291,0.67291,0.67286,0.67287,131600003.0
2006-09-18 01:06:00,0.67285,0.6729,0.67281,0.6729,114800001.0
2006-09-18 01:07:00,0.67303,0.67303,0.67278,0.67278,302800000.0
2006-09-18 01:08:00,0.6728,0.67285,0.6728,0.67283,171299999.0
2006-09-18 01:09:00,0.67285,0.67285,0.6728,0.67283,187499998.0
2006-09-18 01:10:00,0.67282,0.67285,0.6728,0.6728,266200002.0
2006-09-18 01:11:00,0.67284,0.67294,0.67284,0.67293,134699996.0
2006-09-18 01:12:00,0.67286,0.67288,0.67284,0.67288,116299999.0
2006-09-18 01:13:00,0.6728,0.67284,0.67277,0.67277,125299998.0
2006-09-18 01:14:00,0.6727,0.67281,0.67269,0.67281,82000000.0
2006-09-18 01:15:00,0.67278,0.67285,0.67275,0.67285,102500001.0
2006-09-18 01:16:00,0.67288,0.67288,0.67283,0.67286,165599999.0
2006-09-18 01:17:00,0.67283,0.67283,0.67278,0.67278,76100001.0
2006-09-18 01:18:00,0.67282,0.67283,0.67278,0.67278,75700003.0
2006-09-18 01:19:00,0.67277,0.67279,0.67271,0.67277,143099996.0
2006-09-18 01:20:00,0.67279,0.67282,0.67262,0.6727,185399999.0
2006-09-18 01:21:00,0.67266,0.67271,0.67266,0.67271,146100001.0
2006-09-18 01:22:00,0.67271,0.67274,0.6727,0.6727,100900002.0
2006-09-18 01:23:00,0.67262,0.67264,0.67253,0.67264,167200002.0
2006-09-18 01:24:00,0.67271,0.67276,0.6726,0.6726,121400001.0
2006-09-18 01:25:00,0.67263,0.67267,0.67258,0.6726,130900000.0
2006-09-18 01:26:00,0.67262,0.67262,0.6726,0.6726,83400001.0
2006-09-18 01:27:00,0.67263,0.67263,0.67255,0.67255,116200001.0
2006-09-18 01:28:00,0.67264,0.67265,0.67255,0.67255,114500001.0
2006-09-18 01:29:00,0.67258,0.67259,0.67258,0.67259,122099999.0
2006-09-18 01:30:00,0.67259,0.67259,0.67248,0.67255,112100005.0
2006-09-18 01:31:00,0.67256,0.67259,0.67248,0.67258,112500002.0
2006-09-18 01:32:00,0.67263,0.67263,0.67252,0.67255,104600000.0
2006-09-18 01:33:00,0.67255,0.67257,0.67253,0.67253,38400000.0
2006-09-18 01:34:00,0.6726,0.6727,0.6726,0.67267,149500000.0
2006-09-18 01:35:00,0.67268,0.67271,0.67263,0.67271,69000001.0
2006-09-18 01:36:00,0.67268,0.67277,0.67268,0.67277,30799999.0
2006-09-18 01:37:00,0.67277,0.67278,0.67268,0.67278,153400005.0
2006-09-18 01:38:00,0.67275,0.67277,0.6726,0.67267,133699997.0
2006-09-18 01:39:00,0.67268,0.67268,0.6725,0.67251,146799997.0
2006-09-18 01:40:00,0.67242,0.67257,0.67242,0.67244,224900001.0
2006-09-18 01:41:00,0.67248,0.67254,0.67242,0.67251,149600000.0
2006-09-18 01:42:00,0.67261,0.67261,0.67252,0.67259,164700003.0
2006-09-18 01:43:00,0.67261,0.67263,0.6726,0.67263,135899999.0
2006-09-18 01:44:00,0.67264,0.67277,0.67257,0.67277,234000004.0
2006-09-18 01:45:00,0.67277,0.67283,0.67271,0.67274,196799998.0
2006-09-18 01:46:00,0.67268,0.67268,0.6725,0.6725,111400003.0
2006-09-18 01:47:00,0.67268,0.67268,0.67258,0.67258,28900001.0
2006-09-18 01:48:00,0.67251,0.67268,0.67251,0.67265,215399997.0
2006-09-18 01:49:00,0.67261,0.67269,0.67255,0.67269,184100003.0
2006-09-18 01:50:00,0.67262,0.67266,0.67258,0.67261,75899999.0
2006-09-18 01:51:00,0.67264,0.67269,0.67255,0.67263,196300001.0
2006-09-18 01:52:00,0.6727,0.6727,0.67261,0.67263,128400001.0
2006-09-18 01:53:00,0.67267,0.6729,0.67267,0.67286,164199996.0
2006-09-18 01:54:00,0.67283,0.6729,0.67271,0.67271,145800001.0
2006-09-18 01:55:00,0.67266,0.67271,0.67265,0.67271,199899999.0
2006-09-18 01:56:00,0.67272,0.67276,0.67261,0.67261,184699997.0
2006-09-18 01:57:00,0.67255,0.67263,0.67253,0.67263,132999996.0
2006-09-18 01:58:00,0.67252,0.67261,0.67252,0.67259,105400003.0
2006-09-18 01:59:00,0.67262,0.67279,0.67262,0.67277,74799998.0
2006-09-18 02:00:00,0.67263,0.67263,0.67252,0.67256,161199999.0
2006-09-18 02:01:00,0.67263,0.6727,0.67257,0.67265,258599994.0
2006-09-18 02:02:00,0.67261,0.67265,0.6726,0.67265,189799999.0
2006-09-18 02:03:00,0.67261,0.67261,0.67244,0.6725,243900001.0
2006-09-18 02:04:00,0.67251,0.67267,0.6725,0.67262,139699998.0
2006-09-18 02:05:00,0.6726,0.67268,0.67246,0.67265,142600003.0
2006-09-18 02:06:00,0.6726,0.6726,0.67246,0.67257,196999995.0
2006-09-18 02:07:00,0.67261,0.6727,0.67253,0.67264,183000002.0
2006-09-18 02:08:00,0.67257,0.67257,0.67247,0.67249,81600002.0
2006-09-18 02:09:00,0.67259,0.67262,0.67248,0.67248,25600000.0
2006-09-18 02:10:00,0.67246,0.67258,0.67246,0.67258,34400000.0
2006-09-18 02:11:00,0.67255,0.67261,0.67255,0.67257,154299997.0
2006-09-18 02:12:00,0.67261,0.67275,0.67261,0.67273,236400005.0
2006-09-18 02:13:00,0.67265,0.67277,0.67265,0.67274,164999996.0
2006-09-18 02:14:00,0.67264,0.67272,0.67264,0.6727,59400002.0
2006-09-18 02:15:00,0.67274,0.67285,0.67273,0.67284,97300001.0
2006-09-18 02:16:00,0.67283,0.67283,0.67272,0.67274,160800004.0
2006-09-18 02:17:00,0.67282,0.67289,0.6728,0.67288,69299999.0
2006-09-18 02:18:00,0.67286,0.6729,0.67286,0.67288,139400001.0
2006-09-18 02:19:00,0.67293,0.67293,0.67285,0.67292,113900000.0
2006-09-18 02:20:00,0.67292,0.67298,0.67292,0.67295,57700001.0
2006-09-18 02:21:00,0.67285,0.67287,0.6728,0.67286,108500001.0
2006-09-18 02:22:00,0.67289,0.67295,0.67289,0.67295,132999999.0
2006-09-18 02:23:00,0.67293,0.67293,0.6728,0.6728,154600003.0
2006-09-18 02:24:00,0.67279,0.67291,0.67276,0.67291,62700000.0
2006-09-18 02:25:00,0.67292,0.67292,0.67285,0.67288,83999998.0
2006-09-18 02:26:00,0.67289,0.67298,0.67285,0.67298,132600000.0
2006-09-18 02:27:00,0.67303,0.67303,0.67294,0.67297,161900000.0
2006-09-18 02:28:00,0.67303,0.67306,0.67295,0.67306,203499999.0
2006-09-18 02:29:00,0.67307,0.67307,0.67295,0.67304,130099998.0
2006-09-18 02:30:00,0.67304,0.67309,0.67304,0.67305,25000000.0
2006-09-18 02:31:00,0.67294,0.67305,0.67294,0.673,93099998.0
2006-09-18 02:32:00,0.67302,0.67302,0.673,0.67301,18900000.0
2006-09-18 02:33:00,0.67304,0.67309,0.67304,0.67304,136300000.0
2006-09-18 02:34:00,0.67302,0.67305,0.67302,0.67305,94299998.0
2006-09-18 02:35:00,0.67302,0.67304,0.673,0.67304,74400002.0
2006-09-18 02:36:00,0.67302,0.67302,0.67297,0.67298,116600002.0
2006-09-18 02:37:00,0.67298,0.67304,0.67298,0.67304,65400000.0
2006-09-18 02:38:00,0.67303,0.67303,0.67296,0.67301,171600001.0
2006-09-18 02:39:00,0.67303,0.67303,0.67292,0.67298,57099999.0
2006-09-18 02:40:00,0.67303,0.67303,0.67294,0.67299,95300002.0
2006-09-18 02:41:00,0.67295,0.67304,0.67295,0.67304,237100003.0
2006-09-18 02:42:00,0.67298,0.67306,0.67293,0.67306,163000001.0
2006-09-18 02:43:00,0.67304,0.67304,0.67294,0.67294,91000000.0
2006-09-18 02:44:00,0.6729,0.67297,0.67287,0.67293,162800004.0
2006-09-18 02:45:00,0.67283,0.67289,0.67281,0.67289,63999998.0
2006-09-18 02:46:00,0.67293,0.67293,0.67282,0.67284,74899998.0
2006-09-18 02:47:00,0.67292,0.67292,0.67285,0.6729,78900001.0
2006-09-18 02:48:00,0.67302,0.67302,0.673,0.673,38200001.0
2006-09-18 02:49:00,0.67303,0.67303,0.67295,0.67295,90599998.0
2006-09-18 02:50:00,0.67293,0.67304,0.67293,0.67304,65400000.0
2006-09-18 02:51:00,0.67301,0.67301,0.67296,0.67301,60000000.0
2006-09-18 02:52:00,0.67303,0.67305,0.673,0.67305,124899999.0
2006-09-18 02:53:00,0.673,0.673,0.67285,0.67293,68599999.0
2006-09-18 02:54:00,0.67293,0.6731,0.67288,0.67304,152500000.0
2006-09-18 02:55:00,0.67299,0.67299,0.67288,0.6729,184300001.0
2006-09-18 02:56:00,0.67298,0.67298,0.67285,0.67293,170200002.0
2006-09-18 02:57:00,0.67287,0.67287,0.67278,0.67278,59500002.0
2006-09-18 02:58:00,0.67285,0.67285,0.67277,0.6728,189000003.0
2006-09-18 02:59:00,0.67271,0.67271,0.67265,0.67265,41000000.0
2006-09-18 03:00:00,0.67267,0.67268,0.67256,0.67263,327700003.0
2006-09-18 03:01:00,0.67258,0.67269,0.67258,0.67265,157900002.0
2006-09-18 03:02:00,0.67268,0.67268,0.67262,0.67262,113299998.0
2006-09-18 03:03:00,0.67264,0.67271,0.67262,0.67264,79800000.0
2006-09-18 03:04:00,0.67261,0.67262,0.67256,0.67256,171699997.0
2006-09-18 03:05:00,0.67259,0.67265,0.67258,0.67263,147800001.0
2006-09-18 03:06:00,0.67264,0.67264,0.67251,0.67256,87799999.0
2006-09-18 03:07:00,0.67251,0.67263,0.67251,0.67263,74699998.0
2006-09-18 03:08:00,0.67259,0.67259,0.67253,0.67254,232299999.0
2006-09-18 03:09:00,0.67261,0.67261,0.67251,0.67251,165400005.0
2006-09-18 03:10:00,0.67253,0.67259,0.67247,0.67259,73399998.0
2006-09-18 03:11:00,0.6725,0.67255,0.6725,0.67252,113200000.0
2006-09-18 03:12:00,0.67258,0.67274,0.67258,0.67271,150600001.0
2006-09-18 03:13:00,0.67271,0.67273,0.67265,0.67268,77600001.0
2006-09-18 03:14:00,0.67274,0.67278,0.67265,0.67278,226499997.0
2006-09-18 03:15:00,0.67276,0.67281,0.67276,0.67281,153499999.0
2006-09-18 03:16:00,0.6728,0.6728,0.67267,0.67273,140900001.0
2006-09-18 03:17:00,0.67281,0.67285,0.67279,0.6728,93399998.0
2006-09-18 03:18:00,0.67267,0.67271,0.67257,0.67267,271600001.0
2006-09-18 03:19:00,0.67266,0.67267,0.67259,0.67262,168500000.0
2006-09-18 03:20:00,0.67269,0.67269,0.67266,0.67266,45599999.0
2006-09-18 03:21:00,0.67278,0.67278,0.67272,0.67272,85100000.0
2006-09-18 03:22:00,0.67268,0.67277,0.67268,0.67269,44200000.0
2006-09-18 03:23:00,0.67266,0.67266,0.67261,0.67261,232400004.0
2006-09-18 03:24:00,0.67261,0.67265,0.6726,0.67263,120900000.0
2006-09-18 03:25:00,0.67262,0.67263,0.67253,0.67261,123500001.0
2006-09-18 03:26:00,0.6726,0.67263,0.6726,0.67263,45899999.0
2006-09-18 03:27:00,0.67271,0.67271,0.67267,0.6727,99699998.0
2006-09-18 03:28:00,0.67262,0.67266,0.67262,0.67266,41699999.0
2006-09-18 03:29:00,0.67264,0.67268,0.67263,0.67268,105599998.0
2006-09-18 03:30:00,0.67273,0.67273,0.67273,0.67273,19900000.0
2006-09-18 03:31:00,0.67275,0.67275,0.67261,0.67261,61400000.0
2006-09-18 03:32:00,0.67265,0.67266,0.67258,0.67266,83200001.0
2006-09-18 03:33:00,0.67257,0.67257,0.67257,0.67257,29500000.0
2006-09-18 03:34:00,0.67264,0.67264,0.67256,0.67258,243500002.0
2006-09-18 03:35:00,0.67258,0.67264,0.67258,0.67264,164499998.0
2006-09-18 03:36:00,0.67265,0.67265,0.67263,0.67263,37900000.0
2006-09-18 03:37:00,0.67265,0.67268,0.67263,0.67263,126899997.0
2006-09-18 03:38:00,0.67268,0.67272,0.67268,0.6727,168700000.0
2006-09-18 03:39:00,0.67265,0.67272,0.67265,0.67268,118799996.0
2006-09-18 03:40:00,0.67272,0.67279,0.67272,0.67275,174800004.0
2006-09-18 03:41:00,0.6727,0.67278,0.6727,0.67275,166100004.0
2006-09-18 03:42:00,0.67275,0.67275,0.67272,0.67275,67900001.0
2006-09-18 03:43:00,0.67275,0.67275,0.67275,0.67275,58999998.0
2006-09-18 03:44:00,0.67268,0.67268,0.67266,0.67266,16700000.0
2006-09-18 03:45:00,0.67266,0.67271,0.67266,0.67271,47800001.0
2006-09-18 03:46:00,0.6727,0.6727,0.67269,0.67269,39300002.0
2006-09-18 03:47:00,0.67297,0.67297,0.67288,0.67293,232499998.0
2006-09-18 03:48:00,0.67269,0.67272,0.67267,0.67267,87199998.0
2006-09-18 03:49:00,0.67282,0.67282,0.67272,0.67273,191299999.0
2006-09-18 03:50:00,0.67272,0.67281,0.67272,0.67281,49699999.0
2006-09-18 03:51:00,0.67282,0.67285,0.6728,0.67285,284800004.0
2006-09-18 03:52:00,0.67288,0.67288,0.67285,0.67285,5100000.0
2006-09-18 03:53:00,0.67285,0.67285,0.67276,0.67276,56800002.0
2006-09-18 03:54:00,0.67279,0.67283,0.67276,0.67283,154800000.0
2006-09-18 03:55:00,0.67283,0.67283,0.6728,0.67282,206100003.0
2006-09-18 03:56:00,0.67285,0.67285,0.67278,0.67278,31900000.0
2006-09-18 03:57:00,0.67279,0.67279,0.67277,0.67277,21500001.0
2006-09-18 03:58:00,0.67267,0.67279,0.67267,0.67278,203999996.0
2006-09-18 03:59:00,0.67282,0.67282,0.67269,0.67269,53600001.0
2006-09-18 04:00:00,0.67275,0.67275,0.67273,0.67273,55200002.0
2006-09-18 04:01:00,0.67272,0.67277,0.67268,0.67274,134800003.0
2006-09-18 04:02:00,0.67263,0.67265,0.6726,0.67263,99700001.0
2006-09-18 04:03:00,0.67267,0.67267,0.67262,0.67263,106899999.0
2006-09-18 04:04:00,0.67264,0.67264,0.67258,0.67258,131800000.0
2006-09-18 04:05:00,0.67266,0.67277,0.67266,0.67277,51600000.0
2006-09-18 04:06:00,0.67285,0.67292,0.67269,0.67269,145800004.0
2006-09-18 04:07:00,0.6727,0.67273,0.67265,0.6727,143499999.0
2006-09-18 04:08:00,0.67268,0.67268,0.67264,0.67264,66299998.0
2006-09-18 04:09:00,0.67267,0.67271,0.67266,0.67267,179799996.0
2006-09-18 04:10:00,0.67275,0.67275,0.67273,0.67273,72700002.0
2006-09-18 04:11:00,0.67275,0.67277,0.6727,0.6727,196199997.0
2006-09-18 04:12:00,0.67273,0.67273,0.67273,0.67273,29500000.0
2006-09-18 04:13:00,0.67269,0.67275,0.67269,0.67275,141000000.0
2006-09-18 04:14:00,0.67266,0.67266,0.67261,0.67261,63799999.0
2006-09-18 04:15:00,0.67261,0.67263,0.67252,0.67252,118400002.0
2006-09-18 04:16:00,0.67254,0.67259,0.67254,0.67259,1600000.0
2006-09-18 04:17:00,0.67264,0.67267,0.67254,0.67256,130199997.0
2006-09-18 04:18:00,0.67259,0.67261,0.67259,0.67261,70999998.0
2006-09-18 04:19:00,0.67261,0.67261,0.67251,0.67255,152799999.0
2006-09-18 04:20:00,0.67257,0.67259,0.67256,0.67256,127400000.0
2006-09-18 04:21:00,0.6726,0.67263,0.6726,0.67263,81399999.0
2006-09-18 04:22:00,0.67273,0.67279,0.67266,0.67278,121099996.0
2006-09-18 04:23:00,0.67264,0.67265,0.67259,0.67259,62000001.0
2006-09-18 04:24:00,0.67258,0.67259,0.67256,0.67257,102199999.0
2006-09-18 04:25:00,0.67259,0.67261,0.67259,0.67261,79699998.0
2006-09-18 04:26:00,0.67264,0.67265,0.67254,0.67265,254100000.0
2006-09-18 04:27:00,0.67266,0.67276,0.67265,0.67276,89500001.0
2006-09-18 04:28:00,0.67272,0.67273,0.67266,0.67268,212899995.0
2006-09-18 04:29:00,0.67268,0.67268,0.67261,0.67266,241199995.0
2006-09-18 04:30:00,0.67263,0.67268,0.67262,0.67263,214499996.0
2006-09-18 04:31:00,0.67264,0.67273,0.67264,0.67272,94600000.0
2006-09-18 04:32:00,0.67273,0.67273,0.67265,0.67265,31099999.0
2006-09-18 04:33:00,0.67268,0.67269,0.67265,0.67267,95399999.0
2006-09-18 04:34:00,0.67263,0.67269,0.67263,0.67268,89300001.0
2006-09-18 04:35:00,0.67268,0.67268,0.67264,0.67264,9700000.0
2006-09-18 04:36:00,0.67263,0.67266,0.67258,0.67266,147999998.0
2006-09-18 04:37:00,0.67263,0.67265,0.67258,0.67265,218100004.0
2006-09-18 04:38:00,0.6726,0.67266,0.67256,0.67266,200999996.0
2006-09-18 04:39:00,0.67261,0.67261,0.67245,0.67247,171699999.0
2006-09-18 04:40:00,0.67256,0.67257,0.67256,0.67257,32600001.0
2006-09-18 04:41:00,0.67262,0.67262,0.67255,0.67255,63099998.0
2006-09-18 04:42:00,0.67261,0.67261,0.67254,0.67258,117599995.0
2006-09-18 04:43:00,0.67253,0.67255,0.67252,0.67253,161300002.0
2006-09-18 04:44:00,0.6725,0.67259,0.6725,0.67257,180700000.0
2006-09-18 04:45:00,0.6725,0.67263,0.6725,0.67263,62500000.0
2006-09-18 04:46:00,0.67258,0.67258,0.67248,0.67253,57200001.0
2006-09-18 04:47:00,0.67252,0.67252,0.67246,0.67252,127799998.0
2006-09-18 04:48:00,0.67255,0.67255,0.67252,0.67252,71200002.0
2006-09-18 04:49:00,0.6725,0.67257,0.6725,0.67257,97600002.0
2006-09-18 04:50:00,0.67256,0.67263,0.67254,0.67254,119500000.0
2006-09-18 04:51:00,0.67249,0.67261,0.67249,0.67261,104999997.0
2006-09-18 04:52:00,0.67256,0.67259,0.67255,0.67259,133499999.0
2006-09-18 04:53:00,0.67258,0.67264,0.67256,0.6726,55100001.0
2006-09-18 04:54:00,0.6726,0.6726,0.6726,0.6726,139300001.0
2006-09-18 04:55:00,0.67259,0.6727,0.67255,0.67264,179200001.0
2006-09-18 04:56:00,0.67259,0.67266,0.67259,0.67263,102799997.0
2006-09-18 04:57:00,0.67259,0.67266,0.67259,0.67266,34300000.0
2006-09-18 04:58:00,0.67263,0.67263,0.67258,0.67261,70100002.0
2006-09-18 04:59:00,0.67259,0.67259,0.67253,0.67253,103799996.0
2006-09-18 05:00:00,0.6725,0.67256,0.6725,0.67256,135899998.0
2006-09-18 05:01:00,0.6725,0.6726,0.67246,0.67246,112700000.0
2006-09-18 05:02:00,0.67255,0.6726,0.67248,0.67253,182700001.0
2006-09-18 05:03:00,0.67264,0.67267,0.67261,0.67267,102500001.0
2006-09-18 05:04:00,0.67254,0.67255,0.67252,0.67255,46200002.0
2006-09-18 05:05:00,0.67257,0.67263,0.67257,0.67261,67300000.0
2006-09-18 05:06:00,0.67263,0.67263,0.67259,0.67261,155600003.0
2006-09-18 05:07:00,0.67261,0.67261,0.67259,0.67259,40700001.0
2006-09-18 05:08:00,0.67257,0.67262,0.67255,0.67255,190200000.0
2006-09-18 05:09:00,0.67255,0.67261,0.67249,0.67261,144699999.0
2006-09-18 05:10:00,0.67257,0.67258,0.67257,0.67258,50399998.0
2006-09-18 05:11:00,0.67258,0.6726,0.67255,0.67255,194499997.0
2006-09-18 05:12:00,0.67261,0.67261,0.67251,0.67258,146700000.0
2006-09-18 05:13:00,0.67264,0.6728,0.67258,0.6728,188699996.0
2006-09-18 05:14:00,0.67278,0.67281,0.67265,0.67265,148000001.0
2006-09-18 05:15:00,0.67258,0.67258,0.67257,0.67257,33400002.0
2006-09-18 05:16:00,0.67259,0.67263,0.67252,0.67263,132300002.0
2006-09-18 05:17:00,0.6726,0.67265,0.6726,0.67265,61500000.0
2006-09-18 05:18:00,0.6726,0.67265,0.6726,0.6726,177500000.0
2006-09-18 05:19:00,0.67263,0.67263,0.67258,0.67261,178399999.0
2006-09-18 05:20:00,0.67263,0.67263,0.67263,0.67263,800000.0
2006-09-18 05:21:00,0.67261,0.67262,0.67261,0.67262,50399998.0
2006-09-18 05:22:00,0.67256,0.67256,0.67256,0.67256,57200001.0
2006-09-18 05:23:00,0.67254,0.67258,0.67254,0.67258,64099998.0
2006-09-18 05:24:00,0.67255,0.67255,0.6724,0.6724,235499994.0
2006-09-18 05:25:00,0.67246,0.6725,0.67245,0.67247,128399997.0
2006-09-18 05:26:00,0.67242,0.67261,0.67242,0.67252,156199998.0
2006-09-18 05:27:00,0.67251,0.67262,0.67244,0.67262,179100003.0
2006-09-18 05:28:00,0.67261,0.67264,0.67257,0.67261,146099999.0
2006-09-18 05:29:00,0.6726,0.6726,0.67248,0.67258,154699996.0
2006-09-18 05:30:00,0.67258,0.67259,0.67252,0.67259,94000001.0
2006-09-18 05:31:00,0.67258,0.67259,0.67258,0.67259,66900000.0
2006-09-18 05:32:00,0.67255,0.67259,0.67254,0.67254,238800004.0
2006-09-18 05:33:00,0.67278,0.67282,0.67268,0.67273,180699998.0
2006-09-18 05:34:00,0.6725,0.67257,0.6725,0.67255,69400002.0
2006-09-18 05:35:00,0.67259,0.67259,0.67256,0.67256,99500001.0
2006-09-18 05:36:00,0.67253,0.67253,0.67253,0.67253,21600000.0
2006-09-18 05:37:00,0.67253,0.67253,0.6725,0.67253,32600000.0
2006-09-18 05:38:00,0.67263,0.6727,0.67263,0.6727,126399997.0
2006-09-18 05:39:00,0.67275,0.67275,0.67272,0.67272,15900000.0
2006-09-18 05:40:00,0.67274,0.67274,0.6726,0.67265,111599998.0
2006-09-18 05:41:00,0.67269,0.67275,0.67259,0.67271,148099999.0
2006-09-18 05:42:00,0.67273,0.67277,0.6727,0.67273,156400002.0
2006-09-18 05:43:00,0.67271,0.67276,0.67267,0.67273,119800003.0
2006-09-18 05:44:00,0.67275,0.67275,0.67264,0.67267,260900001.0
2006-09-18 05:45:00,0.67271,0.67272,0.67259,0.67259,72000002.0
2006-09-18 05:46:00,0.67262,0.6727,0.67262,0.6727,100300002.0
2006-09-18 05:47:00,0.67263,0.67273,0.6726,0.67273,192600002.0
2006-09-18 05:48:00,0.67263,0.67263,0.67263,0.67263,32000000.0
2006-09-18 05:49:00,0.67265,0.67268,0.6726,0.6726,112699999.0
2006-09-18 05:50:00,0.67267,0.67275,0.67264,0.67264,65300000.0
2006-09-18 05:51:00,0.67269,0.6727,0.67263,0.6727,44500001.0
2006-09-18 05:52:00,0.67268,0.6727,0.67262,0.67266,205599999.0
2006-09-18 05:53:00,0.67263,0.67265,0.67262,0.67262,31800000.0
2006-09-18 05:54:00,0.67264,0.67272,0.67261,0.67272,174300002.0
2006-09-18 05:55:00,0.67268,0.67276,0.67263,0.67276,65500000.0
2006-09-18 05:56:00,0.67279,0.67279,0.67274,0.67276,45399999.0
2006-09-18 05:57:00,0.67269,0.67284,0.67269,0.67283,54900002.0
2006-09-18 05:58:00,0.67281,0.67282,0.67281,0.67282,8800000.0
2006-09-18 05:59:00,0.67283,0.6729,0.67282,0.67285,119999998.0
2006-09-18 06:00:00,0.67284,0.67294,0.67284,0.67294,151100001.0
2006-09-18 06:01:00,0.6729,0.67291,0.67285,0.67288,113699998.0
2006-09-18 06:02:00,0.67293,0.67299,0.67293,0.67295,110200001.0
2006-09-18 06:03:00,0.67293,0.67293,0.67289,0.6729,77300001.0
2006-09-18 06:04:00,0.67291,0.67302,0.67291,0.67293,194200005.0
2006-09-18 06:05:00,0.67293,0.67301,0.67289,0.67289,130600001.0
2006-09-18 06:06:00,0.67284,0.67295,0.67284,0.67291,166999999.0
2006-09-18 06:07:00,0.67294,0.67302,0.6729,0.67297,132600000.0
2006-09-18 06:08:00,0.67304,0.67304,0.67288,0.67297,130299998.0
2006-09-18 06:09:00,0.67295,0.67295,0.67295,0.67295,58700001.0
2006-09-18 06:10:00,0.67297,0.67303,0.67297,0.67303,86399998.0
2006-09-18 06:11:00,0.67302,0.67302,0.6729,0.67297,92500001.0
2006-09-18 06:12:00,0.67303,0.67303,0.67294,0.67294,104200004.0
2006-09-18 06:13:00,0.67294,0.67294,0.67285,0.67285,122400002.0
2006-09-18 06:14:00,0.6729,0.67297,0.6729,0.67295,76399997.0
2006-09-18 06:15:00,0.67292,0.67295,0.6729,0.6729,47800000.0
2006-09-18 06:16:00,0.67295,0.67295,0.67287,0.6729,180899996.0
2006-09-18 06:17:00,0.67289,0.67293,0.67287,0.67288,233300002.0
2006-09-18 06:18:00,0.67288,0.67288,0.67281,0.67286,71900003.0
2006-09-18 06:19:00,0.67293,0.67293,0.6729,0.67292,59099998.0
2006-09-18 06:20:00,0.67287,0.6729,0.67287,0.67288,101399999.0
2006-09-18 06:21:00,0.6729,0.6729,0.6729,0.6729,14300000.0
2006-09-18 06:22:00,0.67285,0.67285,0.67285,0.67285,40300001.0
2006-09-18 06:23:00,0.67285,0.67288,0.6728,0.67282,140300001.0
2006-09-18 06:24:00,0.67284,0.67295,0.67284,0.67284,182199998.0
2006-09-18 06:25:00,0.67281,0.67288,0.67275,0.67286,138500002.0
2006-09-18 06:26:00,0.67288,0.67295,0.6728,0.67295,210499999.0
2006-09-18 06:27:00,0.67293,0.67293,0.67285,0.67285,160700000.0
2006-09-18 06:28:00,0.67285,0.67285,0.67285,0.67285,22299999.0
2006-09-18 06:29:00,0.67291,0.67292,0.67287,0.67287,212500000.0
2006-09-18 06:30:00,0.67285,0.67285,0.6728,0.67284,72199998.0
2006-09-18 06:31:00,0.67282,0.67291,0.67282,0.67289,220999996.0
2006-09-18 06:32:00,0.67291,0.67291,0.67289,0.67289,6500000.0
2006-09-18 06:33:00,0.67283,0.67288,0.67283,0.67286,61400001.0
2006-09-18 06:34:00,0.67288,0.6729,0.67288,0.6729,52000001.0
2006-09-18 06:35:00,0.6729,0.6729,0.6729,0.6729,12000000.0
2006-09-18 06:36:00,0.67288,0.67298,0.67288,0.67288,63200000.0
2006-09-18 06:37:00,0.67307,0.67308,0.673,0.67308,130899999.0
2006-09-18 06:38:00,0.67307,0.67311,0.67306,0.67306,220000002.0
2006-09-18 06:39:00,0.67302,0.6731,0.67301,0.6731,115200001.0
2006-09-18 06:40:00,0.67313,0.67313,0.67307,0.67309,24600000.0
2006-09-18 06:41:00,0.67303,0.67303,0.67303,0.67303,62800001.0
2006-09-18 06:42:00,0.673,0.673,0.673,0.673,28700001.0
2006-09-18 06:43:00,0.67299,0.67299,0.67299,0.67299,72099998.0
2006-09-18 06:44:00,0.67304,0.67306,0.67293,0.67306,134500000.0
2006-09-18 06:45:00,0.6731,0.67316,0.67308,0.67308,180500002.0
2006-09-18 06:46:00,0.67308,0.67312,0.67306,0.67308,153600000.0
2006-09-18 06:47:00,0.67312,0.67318,0.67312,0.67312,128699998.0
2006-09-18 06:48:00,0.67305,0.67313,0.67304,0.67313,65199999.0
2006-09-18 06:49:00,0.67315,0.67315,0.67315,0.67315,19900000.0
2006-09-18 06:50:00,0.6731,0.67312,0.6731,0.67312,27000000.0
2006-09-18 06:51:00,0.67311,0.67311,0.67297,0.67299,59400001.0
2006-09-18 06:52:00,0.67297,0.6731,0.67297,0.6731,105900003.0
2006-09-18 06:53:00,0.67307,0.67307,0.67298,0.673,168699997.0
2006-09-18 06:54:00,0.67305,0.67309,0.67291,0.67304,312799998.0
2006-09-18 06:55:00,0.673,0.673,0.67287,0.67287,47800000.0
2006-09-18 06:56:00,0.67279,0.67288,0.67278,0.6728,159700002.0
2006-09-18 06:57:00,0.67288,0.67289,0.67286,0.67289,59899999.0
2006-09-18 06:58:00,0.67297,0.67302,0.67285,0.6729,110899998.0
2006-09-18 06:59:00,0.67293,0.67293,0.67283,0.6729,117600002.0
2006-09-18 07:00:00,0.6729,0.67295,0.6729,0.67295,13700000.0
2006-09-18 07:01:00,0.67292,0.67295,0.67292,0.67292,176899998.0
2006-09-18 07:02:00,0.67292,0.67293,0.67287,0.67287,220699999.0
2006-09-18 07:03:00,0.67307,0.67319,0.67307,0.67316,118499998.0
2006-09-18 07:04:00,0.67289,0.67296,0.67289,0.67296,3200000.0
2006-09-18 07:05:00,0.67293,0.67301,0.67288,0.67295,146999998.0
2006-09-18 07:06:00,0.67297,0.67301,0.67297,0.673,225700002.0
2006-09-18 07:07:00,0.67299,0.67303,0.67297,0.67297,186500002.0
2006-09-18 07:08:00,0.67292,0.673,0.67292,0.673,53900002.0
2006-09-18 07:09:00,0.673,0.67303,0.67297,0.67303,88300001.0
2006-09-18 07:10:00,0.67297,0.67297,0.67289,0.6729,135099999.0
2006-09-18 07:11:00,0.67295,0.67303,0.67295,0.67303,155399996.0
2006-09-18 07:12:00,0.67298,0.67304,0.67293,0.67299,157600000.0
2006-09-18 07:13:00,0.67298,0.67298,0.6729,0.6729,70600000.0
2006-09-18 07:14:00,0.67288,0.67299,0.67288,0.67299,98199999.0
2006-09-18 07:15:00,0.67303,0.67303,0.67298,0.67303,237500003.0
2006-09-18 07:16:00,0.67307,0.67317,0.67307,0.67307,191300002.0
2006-09-18 07:17:00,0.67305,0.67322,0.67305,0.67322,101700002.0
2006-09-18 07:18:00,0.6732,0.6732,0.67309,0.67318,135099997.0
2006-09-18 07:19:00,0.6732,0.67322,0.67305,0.67305,86800001.0
2006-09-18 07:20:00,0.67305,0.67321,0.67305,0.67315,153599997.0
2006-09-18 07:21:00,0.6733,0.67339,0.6733,0.67334,122899998.0
2006-09-18 07:22:00,0.67322,0.67322,0.67306,0.6731,214599996.0
2006-09-18 07:23:00,0.67311,0.67319,0.67311,0.67313,68299999.0
2006-09-18 07:24:00,0.67312,0.67315,0.67312,0.67315,8000000.0
2006-09-18 07:25:00,0.6731,0.6732,0.6731,0.67314,215700001.0
2006-09-18 07:26:00,0.67315,0.67315,0.67313,0.67313,136399997.0
2006-09-18 07:27:00,0.67315,0.67315,0.67315,0.67315,24700001.0
2006-09-18 07:28:00,0.67312,0.67312,0.67296,0.67309,124500001.0
2006-09-18 07:29:00,0.67315,0.67315,0.6731,0.67315,77899999.0
2006-09-18 07:30:00,0.67311,0.67311,0.67297,0.67297,166100003.0
2006-09-18 07:31:00,0.67297,0.67299,0.67293,0.67299,71100001.0
2006-09-18 07:32:00,0.67297,0.67299,0.67289,0.67299,89199999.0
2006-09-18 07:33:00,0.67302,0.67302,0.67292,0.67301,126900000.0
2006-09-18 07:34:00,0.67301,0.67312,0.67299,0.67312,239399999.0
2006-09-18 07:35:00,0.6731,0.67317,0.67309,0.6731,120899999.0
2006-09-18 07:36:00,0.67307,0.67312,0.67306,0.67311,97899999.0
2006-09-18 07:37:00,0.67315,0.67315,0.67307,0.6731,162500002.0
2006-09-18 07:38:00,0.67311,0.67311,0.67303,0.67305,170799999.0
2006-09-18 07:39:00,0.67302,0.67306,0.67298,0.67298,108400004.0
2006-09-18 07:40:00,0.67297,0.67297,0.67289,0.67295,173499999.0
2006-09-18 07:41:00,0.67292,0.67302,0.67283,0.67302,173399996.0
2006-09-18 07:42:00,0.67295,0.67295,0.67286,0.67286,68999999.0
2006-09-18 07:43:00,0.67295,0.67313,0.67295,0.67303,135900001.0
2006-09-18 07:44:00,0.67304,0.67307,0.67299,0.67302,132800000.0
2006-09-18 07:45:00,0.67302,0.67312,0.67302,0.67309,100700001.0
2006-09-18 07:46:00,0.67305,0.67319,0.67305,0.67312,86600001.0
2006-09-18 07:47:00,0.67313,0.67313,0.67299,0.67303,100500000.0
2006-09-18 07:48:00,0.67299,0.67299,0.67293,0.67293,61500000.0
2006-09-18 07:49:00,0.67293,0.67293,0.67285,0.6729,94900000.0
2006-09-18 07:50:00,0.67294,0.673,0.67293,0.67293,218999998.0
2006-09-18 07:51:00,0.67295,0.67303,0.67295,0.673,129700001.0
2006-09-18 07:52:00,0.67299,0.673,0.67292,0.67292,163300000.0
2006-09-18 07:53:00,0.67288,0.673,0.67288,0.67295,255099998.0
2006-09-18 07:54:00,0.67291,0.67291,0.67282,0.67289,110200000.0
2006-09-18 07:55:00,0.67294,0.67298,0.67288,0.6729,63100000.0
2006-09-18 07:56:00,0.67292,0.67301,0.67292,0.67293,55300001.0
2006-09-18 07:57:00,0.67297,0.67311,0.67297,0.67308,98799998.0
2006-09-18 07:58:00,0.67307,0.67312,0.67298,0.67305,230700002.0
2006-09-18 07:59:00,0.67305,0.67305,0.6729,0.67293,153100002.0
2006-09-18 08:00:00,0.6729,0.67294,0.67289,0.67293,201799999.0
2006-09-18 08:01:00,0.67292,0.67296,0.67283,0.67294,149699997.0
2006-09-18 08:02:00,0.67294,0.67294,0.6729,0.67293,255100002.0
2006-09-18 08:03:00,0.67292,0.67305,0.6729,0.67305,159699996.0
2006-09-18 08:04:00,0.67294,0.67303,0.67294,0.67303,104600002.0
2006-09-18 08:05:00,0.67299,0.673,0.6729,0.6729,61300002.0
2006-09-18 08:06:00,0.67289,0.6729,0.67288,0.67288,161600002.0
2006-09-18 08:07:00,0.67295,0.673,0.67289,0.673,207700000.0
2006-09-18 08:08:00,0.67299,0.67301,0.67299,0.67301,22300000.0
2006-09-18 08:09:00,0.67298,0.67304,0.67297,0.67304,240500002.0
2006-09-18 08:10:00,0.673,0.6731,0.673,0.6731,234299997.0
2006-09-18 08:11:00,0.6731,0.6731,0.673,0.67303,253100000.0
2006-09-18 08:12:00,0.67304,0.67304,0.67293,0.67302,99200001.0
2006-09-18 08:13:00,0.673,0.67318,0.673,0.67315,118800002.0
2006-09-18 08:14:00,0.67313,0.67313,0.67307,0.67307,61500000.0
2006-09-18 08:15:00,0.6731,0.67318,0.67305,0.67305,56700001.0
2006-09-18 08:16:00,0.67309,0.67314,0.67305,0.67314,128499999.0
2006-09-18 08:17:00,0.67316,0.67325,0.67309,0.67322,258300001.0
2006-09-18 08:18:00,0.67323,0.67323,0.67296,0.67305,193400003.0
2006-09-18 08:19:00,0.67287,0.67316,0.67286,0.67316,144800002.0
2006-09-18 08:20:00,0.67324,0.67327,0.67308,0.67327,104400001.0
2006-09-18 08:21:00,0.67328,0.67328,0.67311,0.67318,163000000.0
2006-09-18 08:22:00,0.67318,0.67318,0.67308,0.67308,26000001.0
2006-09-18 08:23:00,0.67309,0.67318,0.67292,0.67307,179199998.0
2006-09-18 08:24:00,0.67315,0.67319,0.67307,0.67313,194600004.0
2006-09-18 08:25:00,0.67312,0.6733,0.67305,0.6733,153200001.0
2006-09-18 08:26:00,0.67323,0.67332,0.67314,0.67321,138699996.0
2006-09-18 08:27:00,0.67326,0.67337,0.67323,0.67335,132999999.0
2006-09-18 08:28:00,0.67342,0.67344,0.67326,0.6733,135100002.0
2006-09-18 08:29:00,0.67327,0.6733,0.67326,0.67329,143699996.0
2006-09-18 08:30:00,0.6733,0.67333,0.67327,0.67333,191999999.0
2006-09-18 08:31:00,0.67324,0.67342,0.67324,0.67335,105899998.0
2006-09-18 08:32:00,0.67328,0.67343,0.67328,0.67343,208200003.0
2006-09-18 08:33:00,0.67338,0.67338,0.67323,0.67331,214399998.0
2006-09-18 08:34:00,0.67321,0.67321,0.67295,0.67295,33500000.0
2006-09-18 08:35:00,0.67295,0.673,0.67278,0.67278,90399999.0
2006-09-18 08:36:00,0.67284,0.67292,0.6728,0.67284,216200000.0
2006-09-18 08:37:00,0.67283,0.673,0.67283,0.673,80299999.0
2006-09-18 08:38:00,0.67302,0.67302,0.67291,0.67293,180500000.0
2006-09-18 08:39:00,0.67293,0.67303,0.67293,0.673,133300002.0
2006-09-18 08:40:00,0.67293,0.67303,0.67293,0.67303,107600001.0
2006-09-18 08:41:00,0.67299,0.67303,0.67293,0.67303,93300003.0
2006-09-18 08:42:00,0.6731,0.67323,0.6731,0.67323,166499997.0
2006-09-18 08:43:00,0.67324,0.67342,0.67321,0.6733,212300003.0
2006-09-18 08:44:00,0.67332,0.67334,0.67328,0.67331,124899999.0
2006-09-18 08:45:00,0.67323,0.67328,0.67311,0.67328,113999999.0
2006-09-18 08:46:00,0.67329,0.67329,0.67316,0.67317,158900002.0
2006-09-18 08:47:00,0.67315,0.67317,0.673,0.67302,153300003.0
2006-09-18 08:48:00,0.673,0.67312,0.67299,0.67312,158699998.0
2006-09-18 08:49:00,0.67305,0.67307,0.67299,0.673,161499998.0
2006-09-18 08:50:00,0.67299,0.67303,0.67296,0.673,146700004.0
2006-09-18 08:51:00,0.67303,0.67303,0.67292,0.67292,98100001.0
2006-09-18 08:52:00,0.6729,0.67298,0.6729,0.67298,128999999.0
2006-09-18 08:53:00,0.6729,0.6729,0.6728,0.67283,61500000.0
2006-09-18 08:54:00,0.67283,0.67283,0.67277,0.6728,324699996.0
2006-09-18 08:55:00,0.67282,0.67301,0.67282,0.67292,115900001.0
2006-09-18 08:56:00,0.67297,0.673,0.67294,0.67296,157299997.0
2006-09-18 08:57:00,0.67291,0.67302,0.67287,0.673,105599999.0
2006-09-18 08:58:00,0.673,0.67309,0.67296,0.67309,205099998.0
2006-09-18 08:59:00,0.67308,0.6733,0.67306,0.6733,90400001.0
2006-09-18 09:00:00,0.67331,0.67331,0.67324,0.67328,195600002.0
2006-09-18 09:01:00,0.67333,0.67333,0.67321,0.67323,250599998.0
2006-09-18 09:02:00,0.67328,0.67328,0.6731,0.67311,170299998.0
2006-09-18 09:03:00,0.67315,0.67319,0.67312,0.67318,46100000.0
2006-09-18 09:04:00,0.67324,0.67324,0.67315,0.67315,92200000.0
2006-09-18 09:05:00,0.67323,0.67324,0.67315,0.67319,204200005.0
2006-09-18 09:06:00,0.67321,0.67321,0.67317,0.67317,144499997.0
2006-09-18 09:07:00,0.67315,0.67318,0.6731,0.67313,173800000.0
2006-09-18 09:08:00,0.67313,0.67315,0.67307,0.6731,222799999.0
2006-09-18 09:09:00,0.6732,0.67332,0.6732,0.67323,119299997.0
2006-09-18 09:10:00,0.67325,0.67332,0.67325,0.67327,102000002.0
2006-09-18 09:11:00,0.67326,0.67331,0.67325,0.67327,179700000.0
2006-09-18 09:12:00,0.67323,0.67323,0.67315,0.6732,89799999.0
2006-09-18 09:13:00,0.67319,0.67322,0.67316,0.67319,178800001.0
2006-09-18 09:14:00,0.67319,0.67319,0.67318,0.67318,24100001.0
2006-09-18 09:15:00,0.67311,0.67321,0.67308,0.67321,143399997.0
2006-09-18 09:16:00,0.67323,0.67323,0.67313,0.67314,106800001.0
2006-09-18 09:17:00,0.67312,0.67317,0.67307,0.67313,155100000.0
2006-09-18 09:18:00,0.67318,0.67321,0.67314,0.67317,133200001.0
2006-09-18 09:19:00,0.6731,0.67314,0.67309,0.67314,102000000.0
2006-09-18 09:20:00,0.67314,0.6732,0.67314,0.6732,191399999.0
2006-09-18 09:21:00,0.67317,0.67325,0.67316,0.67322,210399993.0
2006-09-18 09:22:00,0.67322,0.67322,0.67315,0.67319,93099997.0
2006-09-18 09:23:00,0.67314,0.67321,0.67312,0.67317,160600000.0
2006-09-18 09:24:00,0.67317,0.67325,0.67315,0.67315,177300000.0
2006-09-18 09:25:00,0.67316,0.67322,0.67311,0.67322,150799999.0
2006-09-18 09:26:00,0.67322,0.67322,0.67313,0.67313,136099997.0
2006-09-18 09:27:00,0.67314,0.67314,0.67307,0.67307,145999999.0
2006-09-18 09:28:00,0.6731,0.67321,0.6731,0.67321,123699999.0
2006-09-18 09:29:00,0.67319,0.67319,0.67311,0.67313,188599995.0
2006-09-18 09:30:00,0.67317,0.67321,0.67311,0.67312,47300000.0
2006-09-18 09:31:00,0.67311,0.67316,0.67311,0.67316,188699999.0
2006-09-18 09:32:00,0.67312,0.67315,0.67312,0.67315,75000000.0
2006-09-18 09:33:00,0.67313,0.67313,0.67307,0.67311,83000001.0
2006-09-18 09:34:00,0.67311,0.67317,0.67307,0.67317,90100000.0
2006-09-18 09:35:00,0.67317,0.67323,0.67312,0.67323,135499998.0
2006-09-18 09:36:00,0.67315,0.67315,0.67304,0.67304,179100005.0
2006-09-18 09:37:00,0.67313,0.67317,0.67313,0.67317,7200000.0
2006-09-18 09:38:00,0.67329,0.67329,0.67324,0.67327,99000001.0
2006-09-18 09:39:00,0.67325,0.67325,0.67323,0.67323,59800002.0
2006-09-18 09:40:00,0.67325,0.67325,0.67324,0.67324,20899999.0
2006-09-18 09:41:00,0.67323,0.67328,0.6732,0.67323,184999999.0
2006-09-18 09:42:00,0.67329,0.67335,0.67321,0.67335,216100002.0
2006-09-18 09:43:00,0.67335,0.67335,0.67323,0.6733,80499999.0
2006-09-18 09:44:00,0.67323,0.67329,0.67323,0.67329,98799999.0
2006-09-18 09:45:00,0.67333,0.67333,0.67324,0.67333,121700000.0
2006-09-18 09:46:00,0.67334,0.67334,0.67324,0.67324,16900000.0
2006-09-18 09:47:00,0.67327,0.6733,0.67325,0.67325,146200001.0
2006-09-18 09:48:00,0.67321,0.67331,0.67321,0.67323,168299995.0
2006-09-18 09:49:00,0.67321,0.67329,0.67316,0.67324,218599995.0
2006-09-18 09:50:00,0.67327,0.67331,0.67325,0.67325,102900000.0
2006-09-18 09:51:00,0.67323,0.67325,0.6732,0.67322,71500000.0
2006-09-18 09:52:00,0.67324,0.67329,0.67316,0.67317,189300003.0
2006-09-18 09:53:00,0.67322,0.67322,0.67311,0.67315,258600003.0
2006-09-18 09:54:00,0.67308,0.67316,0.67308,0.67316,120900001.0
2006-09-18 09:55:00,0.67313,0.67313,0.67307,0.67313,145299996.0
2006-09-18 09:56:00,0.67313,0.67317,0.67312,0.67312,71200000.0
2006-09-18 09:57:00,0.67305,0.67314,0.67305,0.67314,123900001.0
2006-09-18 09:58:00,0.67315,0.67315,0.67307,0.67309,115799998.0
2006-09-18 09:59:00,0.67306,0.67312,0.67298,0.673,150500000.0
2006-09-18 10:00:00,0.67293,0.67302,0.67292,0.67302,79999998.0
2006-09-18 10:01:00,0.67297,0.67304,0.67297,0.67304,78200000.0
2006-09-18 10:02:00,0.67299,0.67301,0.67293,0.67301,185700003.0
2006-09-18 10:03:00,0.67303,0.67303,0.67294,0.67303,241400001.0
2006-09-18 10:04:00,0.67308,0.67314,0.67305,0.67305,148600000.0
2006-09-18 10:05:00,0.673,0.67303,0.67298,0.67303,124400000.0
2006-09-18 10:06:00,0.67294,0.67302,0.67294,0.67297,288400003.0
2006-09-18 10:07:00,0.67295,0.67301,0.67292,0.67294,137900001.0
2006-09-18 10:08:00,0.67292,0.67292,0.67275,0.67275,152000004.0
2006-09-18 10:09:00,0.6727,0.67281,0.6727,0.67281,93800000.0
2006-09-18 10:10:00,0.67281,0.67289,0.67273,0.67289,178300002.0
2006-09-18 10:11:00,0.67284,0.67284,0.67276,0.67276,131800003.0
2006-09-18 10:12:00,0.67278,0.67282,0.67264,0.67265,112800002.0
2006-09-18 10:13:00,0.67266,0.67272,0.67261,0.67272,105200002.0
2006-09-18 10:14:00,0.67272,0.67278,0.6727,0.6727,160300001.0
2006-09-18 10:15:00,0.67276,0.67282,0.67274,0.67274,150900004.0
2006-09-18 10:16:00,0.67276,0.67281,0.67276,0.67281,48700000.0
2006-09-18 10:17:00,0.67278,0.67285,0.67274,0.67275,255200001.0
2006-09-18 10:18:00,0.67275,0.67277,0.67272,0.67272,72499999.0
2006-09-18 10:19:00,0.67273,0.67275,0.67267,0.67275,93299999.0
2006-09-18 10:20:00,0.67277,0.67282,0.67276,0.6728,236199998.0
2006-09-18 10:21:00,0.67269,0.67278,0.67269,0.67275,274500003.0
2006-09-18 10:22:00,0.67273,0.67273,0.67266,0.67267,136600001.0
2006-09-18 10:23:00,0.67268,0.67274,0.67268,0.67271,101999999.0
2006-09-18 10:24:00,0.6727,0.67275,0.6727,0.67273,178200001.0
2006-09-18 10:25:00,0.67273,0.67275,0.67273,0.67275,17500000.0
2006-09-18 10:26:00,0.67272,0.67275,0.67272,0.67272,130100003.0
2006-09-18 10:27:00,0.67271,0.67275,0.67265,0.67273,105399999.0
2006-09-18 10:28:00,0.67275,0.67284,0.6727,0.67279,308600000.0
2006-09-18 10:29:00,0.67275,0.67278,0.67272,0.67277,258400003.0
2006-09-18 10:30:00,0.67276,0.67276,0.67273,0.67273,37400000.0
2006-09-18 10:31:00,0.67275,0.67275,0.67272,0.67272,52600001.0
2006-09-18 10:32:00,0.67271,0.67275,0.67267,0.67274,149899998.0
2006-09-18 10:33:00,0.67277,0.67278,0.67273,0.67276,137300001.0
2006-09-18 10:34:00,0.67278,0.67282,0.67275,0.67275,135599999.0
2006-09-18 10:35:00,0.67277,0.67285,0.6727,0.67285,94600003.0
2006-09-18 10:36:00,0.67284,0.67284,0.67278,0.6728,179899999.0
2006-09-18 10:37:00,0.67281,0.67284,0.6728,0.67282,169700000.0
2006-09-18 10:38:00,0.6728,0.67293,0.6728,0.67293,153400001.0
2006-09-18 10:39:00,0.6729,0.6729,0.67284,0.67287,98199997.0
2006-09-18 10:40:00,0.67292,0.67292,0.67288,0.67288,83999998.0
2006-09-18 10:41:00,0.67289,0.67289,0.67282,0.67285,182799998.0
2006-09-18 10:42:00,0.67293,0.67293,0.67285,0.67285,169800001.0
2006-09-18 10:43:00,0.67288,0.67292,0.6728,0.67292,110300001.0
2006-09-18 10:44:00,0.67296,0.67307,0.67296,0.67307,105700000.0
2006-09-18 10:45:00,0.67304,0.67318,0.67301,0.67318,89799998.0
2006-09-18 10:46:00,0.67312,0.6732,0.67312,0.67318,142999999.0
2006-09-18 10:47:00,0.6732,0.67331,0.6732,0.67327,76700001.0
2006-09-18 10:48:00,0.67331,0.67332,0.67318,0.67325,130900000.0
2006-09-18 10:49:00,0.6732,0.67335,0.6732,0.67335,119300003.0
2006-09-18 10:50:00,0.67334,0.67334,0.67328,0.67329,90700001.0
2006-09-18 10:51:00,0.6733,0.67331,0.67324,0.67331,100499999.0
2006-09-18 10:52:00,0.6733,0.67331,0.67328,0.6733,71000001.0
2006-09-18 10:53:00,0.67331,0.67341,0.67331,0.67336,118700003.0
2006-09-18 10:54:00,0.67333,0.67333,0.67329,0.6733,135700001.0
2006-09-18 10:55:00,0.6733,0.67346,0.6733,0.67346,104999999.0
2006-09-18 10:56:00,0.67347,0.67352,0.67339,0.67345,98400002.0
2006-09-18 10:57:00,0.67348,0.67353,0.67345,0.6735,231200002.0
2006-09-18 10:58:00,0.67357,0.67358,0.67353,0.67356,168300004.0
2006-09-18 10:59:00,0.67348,0.67352,0.67343,0.67349,134900002.0
2006-09-18 11:00:00,0.67353,0.67356,0.67345,0.67356,129200000.0
2006-09-18 11:01:00,0.67361,0.67363,0.67355,0.67363,163900003.0
2006-09-18 11:02:00,0.67363,0.67386,0.6736,0.67385,172399998.0
2006-09-18 11:03:00,0.67387,0.67409,0.67387,0.67394,250900001.0
2006-09-18 11:04:00,0.67394,0.67415,0.67394,0.67415,126099999.0
2006-09-18 11:05:00,0.6741,0.6741,0.67406,0.67406,55099999.0
2006-09-18 11:06:00,0.67408,0.67412,0.67407,0.67407,83500000.0
2006-09-18 11:07:00,0.67403,0.67415,0.67403,0.67411,69099998.0
2006-09-18 11:08:00,0.67419,0.67419,0.67399,0.67405,130200000.0
2006-09-18 11:09:00,0.67407,0.67411,0.67407,0.67407,106800000.0
2006-09-18 11:10:00,0.6741,0.6742,0.6741,0.67414,106599999.0
2006-09-18 11:11:00,0.67417,0.67424,0.67416,0.67424,126899998.0
2006-09-18 11:12:00,0.67428,0.67433,0.67422,0.67432,177400001.0
2006-09-18 11:13:00,0.67431,0.67431,0.67422,0.67422,144599998.0
2006-09-18 11:14:00,0.67423,0.67423,0.67408,0.67412,177599998.0
2006-09-18 11:15:00,0.67417,0.67422,0.67411,0.67422,174500000.0
2006-09-18 11:16:00,0.67423,0.67423,0.6741,0.67415,221999999.0
2006-09-18 11:17:00,0.67413,0.67413,0.67404,0.67405,236200002.0
2006-09-18 11:18:00,0.67403,0.67403,0.67396,0.67402,75699998.0
2006-09-18 11:19:00,0.67403,0.67405,0.67395,0.67405,209500003.0
2006-09-18 11:20:00,0.674,0.67402,0.67395,0.67397,108599999.0
2006-09-18 11:21:00,0.67409,0.6741,0.67403,0.67409,109499998.0
2006-09-18 11:22:00,0.67413,0.67413,0.67405,0.67411,215899999.0
2006-09-18 11:23:00,0.67413,0.67413,0.67404,0.67407,187299999.0
2006-09-18 11:24:00,0.67412,0.67415,0.67409,0.67415,122799997.0
2006-09-18 11:25:00,0.67412,0.67413,0.67412,0.67413,53600001.0
2006-09-18 11:26:00,0.67411,0.67414,0.67408,0.67414,209900001.0
2006-09-18 11:27:00,0.67406,0.67412,0.67405,0.67407,141800000.0
2006-09-18 11:28:00,0.67408,0.67423,0.67404,0.67421,213499996.0
2006-09-18 11:29:00,0.67423,0.67423,0.67415,0.67417,86000000.0
2006-09-18 11:30:00,0.67422,0.67422,0.67414,0.67417,123300000.0
2006-09-18 11:31:00,0.67415,0.6742,0.67415,0.67418,171399997.0
2006-09-18 11:32:00,0.67424,0.67424,0.67416,0.67418,145100002.0
2006-09-18 11:33:00,0.67419,0.67431,0.67418,0.67429,215399996.0
2006-09-18 11:34:00,0.67432,0.67438,0.67427,0.6743,65500000.0
2006-09-18 11:35:00,0.67441,0.67469,0.67441,0.67465,85299998.0
2006-09-18 11:36:00,0.67462,0.67465,0.6745,0.6745,186099998.0
2006-09-18 11:37:00,0.67454,0.6746,0.67449,0.67449,69899999.0
2006-09-18 11:38:00,0.67441,0.67441,0.67429,0.67433,84000001.0
2006-09-18 11:39:00,0.67433,0.67435,0.6743,0.67435,122100001.0
2006-09-18 11:40:00,0.67436,0.67443,0.67433,0.67433,47800000.0
2006-09-18 11:41:00,0.67432,0.67434,0.67427,0.67432,70000002.0
2006-09-18 11:42:00,0.67432,0.67436,0.67432,0.67434,122899997.0
2006-09-18 11:43:00,0.67436,0.67444,0.67433,0.67444,54300000.0
2006-09-18 11:44:00,0.67442,0.67442,0.67436,0.6744,111300000.0
2006-09-18 11:45:00,0.67432,0.6747,0.67432,0.6747,185399998.0
2006-09-18 11:46:00,0.67477,0.67481,0.67468,0.67478,166599999.0
2006-09-18 11:47:00,0.6748,0.6748,0.6747,0.67472,81500000.0
2006-09-18 11:48:00,0.6746,0.67471,0.67459,0.67471,106299998.0
2006-09-18 11:49:00,0.67471,0.67476,0.6746,0.67476,148599997.0
2006-09-18 11:50:00,0.67462,0.6748,0.67462,0.67476,139599999.0
2006-09-18 11:51:00,0.67472,0.67483,0.6747,0.6747,197300001.0
2006-09-18 11:52:00,0.67472,0.67475,0.67472,0.67475,36899998.0
2006-09-18 11:53:00,0.67472,0.67478,0.67469,0.67478,148700000.0
2006-09-18 11:54:00,0.67477,0.67485,0.67471,0.67471,200399997.0
2006-09-18 11:55:00,0.67473,0.67473,0.6746,0.67461,217699998.0
2006-09-18 11:56:00,0.67464,0.67476,0.67464,0.67475,76900003.0
2006-09-18 11:57:00,0.67479,0.67482,0.67479,0.6748,120500001.0
2006-09-18 11:58:00,0.67472,0.67474,0.67465,0.67471,202699994.0
2006-09-18 11:59:00,0.67479,0.67489,0.67479,0.67488,138000001.0
2006-09-18 12:00:00,0.6749,0.67495,0.67488,0.67488,212199996.0
2006-09-18 12:01:00,0.67485,0.67485,0.67478,0.67478,148900002.0
2006-09-18 12:02:00,0.67486,0.67486,0.67473,0.67483,166199999.0
2006-09-18 12:03:00,0.67486,0.67486,0.67479,0.6748,97100001.0
2006-09-18 12:04:00,0.67482,0.67482,0.6748,0.6748,115500000.0
2006-09-18 12:05:00,0.67487,0.67526,0.67487,0.67526,46299999.0
2006-09-18 12:06:00,0.6753,0.67533,0.67526,0.67526,118399999.0
2006-09-18 12:07:00,0.67524,0.67524,0.6751,0.6751,254599997.0
2006-09-18 12:08:00,0.67515,0.67518,0.6751,0.67518,227199996.0
2006-09-18 12:09:00,0.67517,0.67521,0.6751,0.67512,158500001.0
2006-09-18 12:10:00,0.67513,0.67514,0.67507,0.67508,85299999.0
2006-09-18 12:11:00,0.67502,0.6751,0.67502,0.6751,75200001.0
2006-09-18 12:12:00,0.67507,0.67511,0.675,0.675,188299999.0
2006-09-18 12:13:00,0.67499,0.6751,0.67499,0.6751,93699998.0
2006-09-18 12:14:00,0.67514,0.67516,0.6751,0.67514,110399997.0
2006-09-18 12:15:00,0.67514,0.67518,0.67503,0.67506,172499997.0
2006-09-18 12:16:00,0.67506,0.67515,0.67502,0.67515,271199999.0
2006-09-18 12:17:00,0.67512,0.67518,0.6751,0.67515,173400000.0
2006-09-18 12:18:00,0.67515,0.67517,0.67512,0.67512,140600000.0
2006-09-18 12:19:00,0.67515,0.67515,0.67512,0.67512,60800000.0
2006-09-18 12:20:00,0.67509,0.67514,0.67507,0.67514,90300000.0
2006-09-18 12:21:00,0.6751,0.6751,0.67499,0.67499,184300001.0
2006-09-18 12:22:00,0.67496,0.67497,0.67495,0.67495,113599999.0
2006-09-18 12:23:00,0.67493,0.67499,0.67493,0.67499,216300000.0
2006-09-18 12:24:00,0.675,0.675,0.67497,0.675,52599998.0
2006-09-18 12:25:00,0.675,0.675,0.67498,0.675,92599997.0
2006-09-18 12:26:00,0.67494,0.67495,0.67484,0.67484,63499999.0
2006-09-18 12:27:00,0.67485,0.67491,0.67485,0.6749,271300000.0
2006-09-18 12:28:00,0.67491,0.67495,0.67491,0.67492,164600005.0
2006-09-18 12:29:00,0.67491,0.67496,0.6749,0.67491,206299995.0
2006-09-18 12:30:00,0.67492,0.67493,0.67488,0.67492,122700002.0
2006-09-18 12:31:00,0.6749,0.6749,0.67483,0.67486,166200001.0
2006-09-18 12:32:00,0.67487,0.67492,0.67486,0.67489,111900000.0
2006-09-18 12:33:00,0.6749,0.6749,0.6749,0.6749,29200000.0
2006-09-18 12:34:00,0.67486,0.67497,0.67483,0.67483,143799997.0
2006-09-18 12:35:00,0.67485,0.67486,0.67483,0.67486,98200001.0
2006-09-18 12:36:00,0.67487,0.67495,0.67487,0.67489,207799997.0
2006-09-18 12:37:00,0.67489,0.67492,0.67486,0.67487,162900001.0
2006-09-18 12:38:00,0.67485,0.67494,0.67485,0.67491,48500000.0
2006-09-18 12:39:00,0.67496,0.67497,0.67487,0.67497,163999996.0
2006-09-18 12:40:00,0.67491,0.67493,0.67487,0.67493,224900000.0
2006-09-18 12:41:00,0.67495,0.67495,0.67495,0.67495,20700001.0
2006-09-18 12:42:00,0.6749,0.67496,0.67487,0.67492,170900000.0
2006-09-18 12:43:00,0.6749,0.67494,0.67488,0.67492,123400000.0
2006-09-18 12:44:00,0.67487,0.67492,0.67481,0.67483,150300001.0
2006-09-18 12:45:00,0.67488,0.6749,0.67487,0.67489,78400000.0
2006-09-18 12:46:00,0.6749,0.67491,0.67484,0.67484,145599999.0
2006-09-18 12:47:00,0.67483,0.67493,0.67483,0.67493,110300002.0
2006-09-18 12:48:00,0.67496,0.67503,0.67485,0.67492,253799998.0
2006-09-18 12:49:00,0.67492,0.67495,0.6749,0.6749,82200001.0
2006-09-18 12:50:00,0.67492,0.67493,0.67488,0.6749,181599999.0
2006-09-18 12:51:00,0.67492,0.67498,0.67492,0.67495,164099997.0
2006-09-18 12:52:00,0.67491,0.67491,0.67484,0.67484,23100001.0
2006-09-18 12:53:00,0.6749,0.6749,0.67481,0.67487,159800001.0
2006-09-18 12:54:00,0.67487,0.6749,0.67478,0.6748,244699997.0
2006-09-18 12:55:00,0.67485,0.67485,0.67482,0.67482,53400002.0
2006-09-18 12:56:00,0.6748,0.67484,0.67479,0.6748,89399998.0
2006-09-18 12:57:00,0.67481,0.67481,0.67476,0.67476,13400000.0
2006-09-18 12:58:00,0.67478,0.67486,0.67477,0.67477,133500000.0
2006-09-18 12:59:00,0.67481,0.67489,0.67479,0.67482,143899997.0
2006-09-18 13:00:00,0.67491,0.67509,0.67491,0.67509,159199999.0
2006-09-18 13:01:00,0.67519,0.67523,0.67517,0.67517,34700000.0
2006-09-18 13:02:00,0.67521,0.67521,0.6751,0.6751,169000003.0
2006-09-18 13:03:00,0.67511,0.67519,0.67507,0.67507,237100001.0
2006-09-18 13:04:00,0.67504,0.67515,0.675,0.675,132399998.0
2006-09-18 13:05:00,0.67491,0.67495,0.6749,0.6749,82100001.0
2006-09-18 13:06:00,0.67485,0.6749,0.6748,0.67481,115700000.0
2006-09-18 13:07:00,0.67477,0.67483,0.67472,0.67478,168599999.0
2006-09-18 13:08:00,0.67481,0.67486,0.67478,0.67483,170100002.0
2006-09-18 13:09:00,0.67483,0.67488,0.67477,0.67488,176500003.0
2006-09-18 13:10:00,0.67483,0.67493,0.67483,0.67493,161199999.0
2006-09-18 13:11:00,0.67498,0.67498,0.6749,0.6749,156599999.0
2006-09-18 13:12:00,0.67495,0.67495,0.67495,0.67495,35100001.0
2006-09-18 13:13:00,0.67494,0.67502,0.67494,0.675,45500000.0
2006-09-18 13:14:00,0.67498,0.67499,0.67491,0.67495,148299999.0
2006-09-18 13:15:00,0.67488,0.67494,0.67484,0.67488,121499998.0
2006-09-18 13:16:00,0.67483,0.67493,0.67483,0.67491,276799995.0
2006-09-18 13:17:00,0.67496,0.67496,0.67484,0.67489,187000000.0
2006-09-18 13:18:00,0.67488,0.67493,0.67483,0.6749,79799998.0
2006-09-18 13:19:00,0.67486,0.67487,0.67486,0.67487,31899999.0
2006-09-18 13:20:00,0.67477,0.67485,0.67477,0.67477,144300001.0
2006-09-18 13:21:00,0.67479,0.67491,0.67479,0.67491,95399997.0
2006-09-18 13:22:00,0.67493,0.67498,0.6749,0.67493,105799999.0
2006-09-18 13:23:00,0.67495,0.67503,0.67495,0.67503,88000000.0
2006-09-18 13:24:00,0.67504,0.67508,0.67501,0.67501,132200000.0
2006-09-18 13:25:00,0.67495,0.67496,0.67483,0.67496,213999998.0
2006-09-18 13:26:00,0.67502,0.67512,0.67499,0.67502,226499994.0
2006-09-18 13:27:00,0.67504,0.67513,0.67496,0.67504,224900000.0
2006-09-18 13:28:00,0.67504,0.6751,0.67504,0.6751,138200002.0
2006-09-18 13:29:00,0.67511,0.67511,0.67501,0.67505,148700001.0
2006-09-18 13:30:00,0.67507,0.6752,0.67507,0.6752,130700004.0
2006-09-18 13:31:00,0.67515,0.67519,0.67509,0.67516,154200002.0
2006-09-18 13:32:00,0.67517,0.6752,0.67516,0.6752,42900000.0
2006-09-18 13:33:00,0.6752,0.67525,0.67517,0.67522,160200000.0
2006-09-18 13:34:00,0.67513,0.67528,0.67508,0.67524,105299999.0
2006-09-18 13:35:00,0.67515,0.67525,0.6751,0.67525,121300000.0
2006-09-18 13:36:00,0.67534,0.67534,0.67508,0.67508,185599999.0
2006-09-18 13:37:00,0.67507,0.67513,0.67506,0.67507,117000002.0
2006-09-18 13:38:00,0.675,0.67508,0.67496,0.67505,149300003.0
2006-09-18 13:39:00,0.67499,0.67501,0.67489,0.67489,115500002.0
2006-09-18 13:40:00,0.67484,0.67484,0.6746,0.67473,163900002.0
2006-09-18 13:41:00,0.67473,0.67478,0.67469,0.67469,113000000.0
2006-09-18 13:42:00,0.67465,0.67467,0.67454,0.67462,181000002.0
2006-09-18 13:43:00,0.67463,0.67474,0.67463,0.6747,134300002.0
2006-09-18 13:44:00,0.6747,0.6747,0.67462,0.6747,68099999.0
2006-09-18 13:45:00,0.67469,0.67469,0.6746,0.67462,208999997.0
2006-09-18 13:46:00,0.67467,0.67478,0.67457,0.67478,86400000.0
2006-09-18 13:47:00,0.67476,0.67487,0.67476,0.67485,224399996.0
2006-09-18 13:48:00,0.67483,0.67485,0.67477,0.67482,94899999.0
2006-09-18 13:49:00,0.67482,0.67482,0.67473,0.6748,108800002.0
2006-09-18 13:50:00,0.6748,0.67489,0.67474,0.67477,134800002.0
2006-09-18 13:51:00,0.6748,0.67481,0.67466,0.67475,154300001.0
2006-09-18 13:52:00,0.67473,0.6748,0.67473,0.67477,126800002.0
2006-09-18 13:53:00,0.67485,0.67487,0.67479,0.67485,190600001.0
2006-09-18 13:54:00,0.67484,0.67485,0.67476,0.67481,199400001.0
2006-09-18 13:55:00,0.67481,0.67481,0.67477,0.67477,31900000.0
2006-09-18 13:56:00,0.67483,0.67486,0.67478,0.6748,233400001.0
2006-09-18 13:57:00,0.67482,0.67486,0.67475,0.67483,117700002.0
2006-09-18 13:58:00,0.67481,0.67481,0.67475,0.67477,165299999.0
2006-09-18 13:59:00,0.6747,0.67478,0.6747,0.67475,115199999.0
2006-09-18 14:00:00,0.67472,0.67484,0.67468,0.67484,241400005.0
2006-09-18 14:01:00,0.67487,0.67487,0.67477,0.67482,184500002.0
2006-09-18 14:02:00,0.67483,0.67485,0.67477,0.67485,118200001.0
2006-09-18 14:03:00,0.67482,0.67482,0.67478,0.67478,55799999.0
2006-09-18 14:04:00,0.67485,0.67485,0.67482,0.67485,177300001.0
2006-09-18 14:05:00,0.67487,0.67487,0.6748,0.6748,88700001.0
2006-09-18 14:06:00,0.67485,0.67487,0.67477,0.67483,180299996.0
2006-09-18 14:07:00,0.67482,0.67488,0.67478,0.6748,187700005.0
2006-09-18 14:08:00,0.67481,0.67481,0.67479,0.67479,3200000.0
2006-09-18 14:09:00,0.67472,0.67485,0.67469,0.67477,110099999.0
2006-09-18 14:10:00,0.67477,0.67478,0.67466,0.67475,152300000.0
2006-09-18 14:11:00,0.67476,0.67479,0.67473,0.67475,114699997.0
2006-09-18 14:12:00,0.67474,0.67483,0.67474,0.67483,169500004.0
2006-09-18 14:13:00,0.6748,0.6748,0.67466,0.67475,102200002.0
2006-09-18 14:14:00,0.67468,0.67472,0.67467,0.67467,142699997.0
2006-09-18 14:15:00,0.6747,0.6747,0.6747,0.6747,24800000.0
2006-09-18 14:16:00,0.67472,0.6748,0.67472,0.6748,151799995.0
2006-09-18 14:17:00,0.67481,0.67483,0.67476,0.67483,62500001.0
2006-09-18 14:18:00,0.67483,0.67484,0.67474,0.67484,85000002.0
2006-09-18 14:19:00,0.67477,0.6748,0.6747,0.67472,166399998.0
2006-09-18 14:20:00,0.67472,0.67482,0.67466,0.67482,185000003.0
2006-09-18 14:21:00,0.67487,0.67492,0.67487,0.67487,171199999.0
2006-09-18 14:22:00,0.67484,0.67495,0.67484,0.67495,48999999.0
2006-09-18 14:23:00,0.67493,0.67493,0.67484,0.67493,193299999.0
2006-09-18 14:24:00,0.67494,0.67495,0.6749,0.67495,220499996.0
2006-09-18 14:25:00,0.67493,0.67493,0.67483,0.67487,132100000.0
2006-09-18 14:26:00,0.67488,0.67492,0.67487,0.67487,131099999.0
2006-09-18 14:27:00,0.67489,0.67493,0.67485,0.67488,152900002.0
2006-09-18 14:28:00,0.67489,0.67495,0.67486,0.67491,242400003.0
2006-09-18 14:29:00,0.67497,0.67503,0.67488,0.67488,137300001.0
2006-09-18 14:30:00,0.67483,0.6749,0.6747,0.67475,278399997.0
2006-09-18 14:31:00,0.67476,0.67484,0.67474,0.67474,58700001.0
2006-09-18 14:32:00,0.6748,0.67489,0.6748,0.6748,190399998.0
2006-09-18 14:33:00,0.67479,0.67481,0.67475,0.67475,67200002.0
2006-09-18 14:34:00,0.67484,0.67492,0.67476,0.67492,177399997.0
2006-09-18 14:35:00,0.67491,0.67492,0.67485,0.67485,23200000.0
2006-09-18 14:36:00,0.67487,0.67493,0.67485,0.67491,85999999.0
2006-09-18 14:37:00,0.67491,0.67491,0.6748,0.6748,126599999.0
2006-09-18 14:38:00,0.67485,0.67485,0.67477,0.67482,199699997.0
2006-09-18 14:39:00,0.67482,0.67489,0.67482,0.67482,84699999.0
2006-09-18 14:40:00,0.67483,0.67488,0.67482,0.67487,169899996.0
2006-09-18 14:41:00,0.6749,0.6749,0.6748,0.67484,221899999.0
2006-09-18 14:42:00,0.67486,0.67494,0.67484,0.67487,104500000.0
2006-09-18 14:43:00,0.67488,0.67488,0.67477,0.67482,98899999.0
2006-09-18 14:44:00,0.67485,0.67491,0.67479,0.67491,227000002.0
2006-09-18 14:45:00,0.67494,0.67494,0.67488,0.67488,175000001.0
2006-09-18 14:46:00,0.67492,0.67493,0.67485,0.67493,83600001.0
2006-09-18 14:47:00,0.67495,0.67495,0.67485,0.67489,160500000.0
2006-09-18 14:48:00,0.67488,0.67488,0.67484,0.67485,113200000.0
2006-09-18 14:49:00,0.67487,0.67493,0.67486,0.67493,162000001.0
2006-09-18 14:50:00,0.67497,0.675,0.67487,0.67497,155400000.0
2006-09-18 14:51:00,0.67492,0.67496,0.67492,0.67492,135100000.0
2006-09-18 14:52:00,0.67486,0.67493,0.67485,0.67493,230900002.0
2006-09-18 14:53:00,0.67498,0.67504,0.67498,0.67498,301099999.0
2006-09-18 14:54:00,0.67494,0.675,0.67494,0.67497,187499996.0
2006-09-18 14:55:00,0.675,0.67507,0.67498,0.67507,268099997.0
2006-09-18 14:56:00,0.67503,0.67504,0.67495,0.67495,144300000.0
2006-09-18 14:57:00,0.67493,0.67502,0.67493,0.67499,99999998.0
2006-09-18 14:58:00,0.67504,0.67504,0.675,0.67501,133899998.0
2006-09-18 14:59:00,0.67495,0.67508,0.67495,0.67507,62500001.0
2006-09-18 15:00:00,0.67512,0.67538,0.67505,0.67519,103200000.0
2006-09-18 15:01:00,0.67515,0.67515,0.67498,0.67498,159999999.0
2006-09-18 15:02:00,0.67502,0.67502,0.67486,0.67486,213199998.0
2006-09-18 15:03:00,0.67495,0.67502,0.6749,0.67494,110799999.0
2006-09-18 15:04:00,0.67495,0.67502,0.67493,0.67493,198099998.0
2006-09-18 15:05:00,0.67492,0.67495,0.67488,0.67491,209000001.0
2006-09-18 15:06:00,0.67488,0.67488,0.67462,0.67477,91800000.0
2006-09-18 15:07:00,0.67483,0.67485,0.67473,0.67485,162099997.0
2006-09-18 15:08:00,0.67485,0.67492,0.67482,0.67482,251900007.0
2006-09-18 15:09:00,0.67486,0.67491,0.67482,0.67482,181799998.0
2006-09-18 15:10:00,0.67489,0.67492,0.67482,0.67482,108900003.0
2006-09-18 15:11:00,0.67484,0.67487,0.67478,0.67487,183900004.0
2006-09-18 15:12:00,0.67484,0.67484,0.67475,0.67477,71600002.0
2006-09-18 15:13:00,0.67474,0.67475,0.67467,0.67467,199600000.0
2006-09-18 15:14:00,0.67466,0.67472,0.67465,0.67469,94400003.0
2006-09-18 15:15:00,0.67477,0.67482,0.6746,0.67473,177999996.0
2006-09-18 15:16:00,0.6747,0.67482,0.67468,0.67472,154899997.0
2006-09-18 15:17:00,0.67478,0.67491,0.67478,0.67485,134700002.0
2006-09-18 15:18:00,0.67483,0.6749,0.67483,0.67486,108999999.0
2006-09-18 15:19:00,0.67483,0.675,0.67483,0.675,174900000.0
2006-09-18 15:20:00,0.67503,0.6751,0.67501,0.67504,137999998.0
2006-09-18 15:21:00,0.67494,0.67505,0.67488,0.67503,177899997.0
2006-09-18 15:22:00,0.67515,0.6752,0.67509,0.67509,84499999.0
2006-09-18 15:23:00,0.67497,0.67511,0.67497,0.67511,173000004.0
2006-09-18 15:24:00,0.67511,0.67511,0.67507,0.6751,73299999.0
2006-09-18 15:25:00,0.67508,0.67511,0.675,0.675,201200003.0
2006-09-18 15:26:00,0.6751,0.67515,0.67507,0.67515,120999999.0
2006-09-18 15:27:00,0.67511,0.67512,0.67508,0.67511,140600003.0
2006-09-18 15:28:00,0.67516,0.67516,0.67512,0.67512,55800000.0
2006-09-18 15:29:00,0.67514,0.67514,0.67512,0.67513,114799997.0
2006-09-18 15:30:00,0.67511,0.67519,0.67511,0.67514,199600005.0
2006-09-18 15:31:00,0.67512,0.67512,0.6751,0.67512,90999998.0
2006-09-18 15:32:00,0.67507,0.6751,0.67507,0.6751,132100001.0
2006-09-18 15:33:00,0.67505,0.67505,0.67502,0.67502,223900000.0
2006-09-18 15:34:00,0.67508,0.67508,0.675,0.675,31900000.0
2006-09-18 15:35:00,0.67506,0.67506,0.67494,0.67496,207500002.0
2006-09-18 15:36:00,0.67495,0.675,0.67495,0.675,354099999.0
2006-09-18 15:37:00,0.675,0.67501,0.67487,0.67487,69399999.0
2006-09-18 15:38:00,0.67497,0.67508,0.67497,0.67507,91400002.0
2006-09-18 15:39:00,0.67504,0.67504,0.675,0.675,78100003.0
2006-09-18 15:40:00,0.67495,0.67495,0.67482,0.67483,133500000.0
2006-09-18 15:41:00,0.67484,0.67493,0.67484,0.67486,116400001.0
2006-09-18 15:42:00,0.67487,0.67495,0.67485,0.67495,149700001.0
2006-09-18 15:43:00,0.67491,0.67494,0.6749,0.67493,160900002.0
2006-09-18 15:44:00,0.67493,0.67498,0.6749,0.67498,105100002.0
2006-09-18 15:45:00,0.675,0.67503,0.67495,0.67498,238100002.0
2006-09-18 15:46:00,0.67495,0.67495,0.67489,0.67489,193900004.0
2006-09-18 15:47:00,0.67495,0.67501,0.67488,0.67488,281899997.0
2006-09-18 15:48:00,0.6749,0.67499,0.6749,0.67492,144700002.0
2006-09-18 15:49:00,0.67494,0.67502,0.67494,0.67494,99999998.0
2006-09-18 15:50:00,0.6749,0.67494,0.6749,0.67492,191200002.0
2006-09-18 15:51:00,0.67491,0.67504,0.67486,0.67492,83000001.0
2006-09-18 15:52:00,0.67492,0.67498,0.67492,0.67492,48000000.0
2006-09-18 15:53:00,0.67492,0.67498,0.67492,0.67495,58300000.0
2006-09-18 15:54:00,0.67494,0.67496,0.67489,0.67492,155599995.0
2006-09-18 15:55:00,0.67495,0.67504,0.67495,0.67495,103900004.0
2006-09-18 15:56:00,0.67497,0.675,0.67492,0.67493,185800003.0
2006-09-18 15:57:00,0.67496,0.67507,0.67495,0.67507,204800003.0
2006-09-18 15:58:00,0.67498,0.67499,0.67493,0.67499,259999997.0
2006-09-18 15:59:00,0.67494,0.67502,0.67494,0.67498,51999999.0
2006-09-18 16:00:00,0.6751,0.6751,0.67494,0.67502,228999999.0
2006-09-18 16:01:00,0.67498,0.6751,0.67498,0.67502,323200007.0
2006-09-18 16:02:00,0.67505,0.67513,0.67502,0.67503,163299999.0
2006-09-18 16:03:00,0.67507,0.67511,0.67505,0.6751,66700002.0
2006-09-18 16:04:00,0.67516,0.67524,0.67511,0.67524,75400000.0
2006-09-18 16:05:00,0.67524,0.67533,0.67521,0.67521,285499996.0
2006-09-18 16:06:00,0.6752,0.67526,0.6752,0.67522,195200000.0
2006-09-18 16:07:00,0.67518,0.67522,0.67517,0.67522,158600001.0
2006-09-18 16:08:00,0.67521,0.67521,0.67516,0.67521,179799999.0
2006-09-18 16:09:00,0.67527,0.67531,0.67524,0.67524,54100000.0
2006-09-18 16:10:00,0.6752,0.67528,0.6752,0.67528,156099996.0
2006-09-18 16:11:00,0.67521,0.67531,0.67515,0.67531,139799995.0
2006-09-18 16:12:00,0.67523,0.67531,0.67521,0.67531,95199998.0
2006-09-18 16:13:00,0.67531,0.67532,0.67524,0.67532,91300000.0
2006-09-18 16:14:00,0.67532,0.67532,0.67521,0.67527,158800003.0
2006-09-18 16:15:00,0.67528,0.67531,0.67525,0.67528,202000000.0
2006-09-18 16:16:00,0.67525,0.6753,0.67519,0.67525,252100000.0
2006-09-18 16:17:00,0.67526,0.67526,0.67514,0.67518,141000001.0
2006-09-18 16:18:00,0.67527,0.6753,0.67517,0.67525,84600000.0
2006-09-18 16:19:00,0.67531,0.67536,0.67522,0.67536,43900001.0
2006-09-18 16:20:00,0.67537,0.67539,0.6753,0.6753,121700003.0
2006-09-18 16:21:00,0.67539,0.67542,0.67526,0.67532,228099997.0
2006-09-18 16:22:00,0.67529,0.67539,0.67527,0.67529,254499998.0
2006-09-18 16:23:00,0.67538,0.6754,0.67538,0.67538,92200001.0
2006-09-18 16:24:00,0.67539,0.67541,0.67532,0.67535,243599999.0
2006-09-18 16:25:00,0.6753,0.67539,0.6753,0.67534,120499999.0
2006-09-18 16:26:00,0.67533,0.67542,0.67533,0.67542,39099999.0
2006-09-18 16:27:00,0.67542,0.67542,0.67532,0.67532,278700001.0
2006-09-18 16:28:00,0.67533,0.6754,0.67525,0.6754,72600001.0
2006-09-18 16:29:00,0.67536,0.67536,0.67533,0.67536,153100000.0
2006-09-18 16:30:00,0.67533,0.67542,0.67528,0.67542,151000001.0
2006-09-18 16:31:00,0.6754,0.67541,0.67536,0.67536,45500001.0
2006-09-18 16:32:00,0.67534,0.67539,0.67527,0.6753,183300001.0
2006-09-18 16:33:00,0.67528,0.67528,0.67524,0.67526,127599998.0
2006-09-18 16:34:00,0.67527,0.67534,0.67525,0.67525,239599995.0
2006-09-18 16:35:00,0.67528,0.67528,0.67516,0.67522,152400002.0
2006-09-18 16:36:00,0.6752,0.67531,0.6752,0.67529,119999999.0
2006-09-18 16:37:00,0.67529,0.6753,0.67526,0.67526,57100001.0
2006-09-18 16:38:00,0.67532,0.67532,0.67524,0.6753,152499999.0
2006-09-18 16:39:00,0.67527,0.67538,0.67527,0.67533,87000000.0
2006-09-18 16:40:00,0.67534,0.67535,0.67527,0.67532,92200001.0
2006-09-18 16:41:00,0.67531,0.67542,0.67531,0.67542,144700002.0
2006-09-18 16:42:00,0.67538,0.67538,0.67525,0.67534,107399999.0
2006-09-18 16:43:00,0.67536,0.67542,0.67532,0.67532,80500001.0
2006-09-18 16:44:00,0.6753,0.67532,0.6753,0.67531,96599996.0
2006-09-18 16:45:00,0.67525,0.67527,0.67525,0.67525,181999996.0
2006-09-18 16:46:00,0.67527,0.67533,0.67527,0.6753,192500000.0
2006-09-18 16:47:00,0.67528,0.6753,0.67526,0.6753,94200001.0
2006-09-18 16:48:00,0.67533,0.67533,0.67522,0.67529,231099997.0
2006-09-18 16:49:00,0.67531,0.67533,0.67523,0.67523,107600003.0
2006-09-18 16:50:00,0.67527,0.6754,0.67526,0.67537,61000001.0
2006-09-18 16:51:00,0.67547,0.67548,0.67537,0.67541,145200000.0
2006-09-18 16:52:00,0.67547,0.6755,0.67536,0.67541,156500002.0
2006-09-18 16:53:00,0.67544,0.67552,0.67539,0.67552,153000000.0
2006-09-18 16:54:00,0.67555,0.67558,0.67552,0.67552,79000000.0
2006-09-18 16:55:00,0.67553,0.67559,0.67548,0.67555,154200001.0
2006-09-18 16:56:00,0.67555,0.67571,0.67555,0.67564,133800002.0
2006-09-18 16:57:00,0.67567,0.67573,0.67566,0.6757,225400000.0
2006-09-18 16:58:00,0.6756,0.6757,0.67555,0.6757,168400001.0
2006-09-18 16:59:00,0.67571,0.67585,0.67568,0.67577,156899999.0
2006-09-18 17:00:00,0.67577,0.67577,0.67567,0.67569,200299996.0
2006-09-18 17:01:00,0.6757,0.6757,0.67562,0.67567,109700000.0
2006-09-18 17:02:00,0.67564,0.67572,0.67564,0.6757,64500001.0
2006-09-18 17:03:00,0.67565,0.67565,0.67557,0.67557,79800001.0
2006-09-18 17:04:00,0.67561,0.67566,0.67554,0.67554,45400001.0
2006-09-18 17:05:00,0.67549,0.67559,0.67549,0.67555,119900003.0
2006-09-18 17:06:00,0.67559,0.67565,0.67559,0.6756,141299999.0
2006-09-18 17:07:00,0.67561,0.67563,0.67556,0.6756,260200004.0
2006-09-18 17:08:00,0.67555,0.67563,0.67555,0.67563,122100000.0
2006-09-18 17:09:00,0.67556,0.67556,0.67548,0.6755,102100000.0
2006-09-18 17:10:00,0.67552,0.67555,0.67546,0.67554,187400002.0
2006-09-18 17:11:00,0.67549,0.67549,0.67542,0.67542,135900004.0
2006-09-18 17:12:00,0.67541,0.67541,0.67532,0.67539,186999999.0
2006-09-18 17:13:00,0.67537,0.67537,0.67522,0.67528,119099998.0
2006-09-18 17:14:00,0.67532,0.67538,0.67532,0.67536,141599999.0
2006-09-18 17:15:00,0.67536,0.67537,0.67532,0.67533,160600001.0
2006-09-18 17:16:00,0.67533,0.67537,0.67527,0.67528,142999999.0
2006-09-18 17:17:00,0.67525,0.6753,0.67525,0.67526,169400000.0
2006-09-18 17:18:00,0.67524,0.6753,0.67524,0.67524,125599998.0
2006-09-18 17:19:00,0.67524,0.6753,0.6752,0.67522,126799999.0
2006-09-18 17:20:00,0.67526,0.67532,0.67525,0.67528,177600000.0
2006-09-18 17:21:00,0.6753,0.67532,0.67522,0.67522,190799997.0
2006-09-18 17:22:00,0.67526,0.67527,0.67517,0.67523,143800003.0
2006-09-18 17:23:00,0.67529,0.67531,0.67524,0.67524,200000001.0
2006-09-18 17:24:00,0.67531,0.67539,0.67529,0.67533,165300001.0
2006-09-18 17:25:00,0.67527,0.67528,0.67519,0.67519,56600001.0
2006-09-18 17:26:00,0.6752,0.6752,0.67509,0.67516,112600002.0
2006-09-18 17:27:00,0.67513,0.67521,0.67513,0.6752,254999997.0
2006-09-18 17:28:00,0.6752,0.6752,0.67511,0.67515,90199999.0
2006-09-18 17:29:00,0.67513,0.67517,0.67508,0.67515,225699998.0
2006-09-18 17:30:00,0.67515,0.67521,0.67513,0.6752,211300006.0
2006-09-18 17:31:00,0.6752,0.67522,0.67514,0.67514,120200002.0
2006-09-18 17:32:00,0.67513,0.67513,0.67508,0.6751,69900001.0
2006-09-18 17:33:00,0.67515,0.67515,0.67499,0.67508,240199998.0
2006-09-18 17:34:00,0.67503,0.67511,0.67503,0.6751,234900000.0
2006-09-18 17:35:00,0.67513,0.67513,0.67506,0.67513,160400003.0
2006-09-18 17:36:00,0.67513,0.67522,0.6751,0.6752,200699999.0
2006-09-18 17:37:00,0.67521,0.67521,0.67513,0.67513,201199999.0
2006-09-18 17:38:00,0.67509,0.67512,0.67507,0.67509,111400002.0
2006-09-18 17:39:00,0.67512,0.67514,0.6751,0.67514,77300000.0
2006-09-18 17:40:00,0.67505,0.67511,0.67504,0.6751,74699998.0
2006-09-18 17:41:00,0.67505,0.67513,0.67505,0.67513,29600000.0
2006-09-18 17:42:00,0.67514,0.67514,0.67509,0.67509,56500000.0
2006-09-18 17:43:00,0.67513,0.67516,0.67509,0.67512,120799998.0
2006-09-18 17:44:00,0.67507,0.67507,0.67495,0.67503,98100005.0
2006-09-18 17:45:00,0.67499,0.67503,0.67496,0.67499,205099997.0
2006-09-18 17:46:00,0.67499,0.67502,0.67497,0.67501,47800000.0
2006-09-18 17:47:00,0.67503,0.67505,0.67501,0.67502,106099999.0
2006-09-18 17:48:00,0.675,0.675,0.675,0.675,7800000.0
2006-09-18 17:49:00,0.67483,0.67507,0.67473,0.67506,174900000.0
2006-09-18 17:50:00,0.6749,0.67493,0.6749,0.6749,30100000.0
2006-09-18 17:51:00,0.67489,0.67493,0.67484,0.67493,110200000.0
2006-09-18 17:52:00,0.67492,0.67492,0.67481,0.67492,158400001.0
2006-09-18 17:53:00,0.6749,0.675,0.6749,0.675,117499996.0
2006-09-18 17:54:00,0.67507,0.67508,0.67504,0.67504,212299997.0
2006-09-18 17:55:00,0.67508,0.6751,0.675,0.675,75500000.0
2006-09-18 17:56:00,0.67502,0.67507,0.67501,0.67502,180300003.0
2006-09-18 17:57:00,0.67507,0.67513,0.67498,0.67498,185099999.0
2006-09-18 17:58:00,0.675,0.67502,0.67484,0.67485,134299999.0
2006-09-18 17:59:00,0.67487,0.67489,0.67485,0.67486,74299999.0
2006-09-18 18:00:00,0.67489,0.67497,0.67488,0.67493,206200003.0
2006-09-18 18:01:00,0.67492,0.67492,0.67484,0.67485,1109900002.0
2006-09-18 18:02:00,0.67486,0.67496,0.67485,0.67489,1666699996.0
2006-09-18 18:03:00,0.67484,0.67493,0.67479,0.6749,1810299992.0
2006-09-18 18:04:00,0.67493,0.67503,0.67488,0.67498,1093399999.0
2006-09-18 18:05:00,0.67498,0.67505,0.67497,0.67498,1391499998.0
2006-09-18 18:06:00,0.67502,0.67506,0.67493,0.67506,1535700010.0
2006-09-18 18:07:00,0.67509,0.67509,0.67499,0.67503,2032800011.0
2006-09-18 18:08:00,0.6749,0.6749,0.6748,0.6749,847099999.0
2006-09-18 18:09:00,0.67494,0.67504,0.67494,0.67498,847099999.0
2006-09-18 18:10:00,0.67495,0.67504,0.67494,0.67497,874699998.0
2006-09-18 18:11:00,0.6749,0.67498,0.6749,0.67498,1021999996.0
2006-09-18 18:12:00,0.67492,0.67492,0.6748,0.67484,933699998.0
2006-09-18 18:13:00,0.67487,0.67492,0.67484,0.67484,980200003.0
2006-09-18 18:14:00,0.67485,0.67487,0.67477,0.67485,1381199989.0
2006-09-18 18:15:00,0.6747,0.6747,0.6747,0.6747,1163099995.0
2006-09-18 18:16:00,0.67476,0.67488,0.67475,0.6748,1163099995.0
2006-09-18 18:17:00,0.67482,0.67485,0.67475,0.67483,714099997.0
2006-09-18 18:18:00,0.67484,0.6749,0.67478,0.67485,736399997.0
2006-09-18 18:19:00,0.67486,0.67491,0.67479,0.67487,748300002.0
2006-09-18 18:20:00,0.67488,0.67495,0.67483,0.67493,645800005.0
2006-09-18 18:21:00,0.67492,0.67495,0.67483,0.67494,1029100004.0
2006-09-18 18:22:00,0.67498,0.67498,0.67492,0.67495,1064300004.0
2006-09-18 18:23:00,0.67496,0.675,0.67494,0.67499,1165699992.0
2006-09-18 18:24:00,0.67494,0.67499,0.67484,0.67492,911999996.0
2006-09-18 18:25:00,0.67482,0.67491,0.67479,0.67482,802199999.0
2006-09-18 18:26:00,0.67487,0.67492,0.67477,0.67487,914100005.0
2006-09-18 18:27:00,0.67486,0.6749,0.67473,0.67473,633300003.0
2006-09-18 18:28:00,0.67475,0.67485,0.67475,0.67483,612700000.0
2006-09-18 18:29:00,0.67482,0.67489,0.67478,0.6748,912500001.0
2006-09-18 18:30:00,0.67482,0.67487,0.67479,0.67484,609699991.0
2006-09-18 18:31:00,0.67482,0.67489,0.67479,0.67483,634200010.0
2006-09-18 18:32:00,0.67485,0.67486,0.67477,0.6748,560600000.0
2006-09-18 18:33:00,0.67485,0.67492,0.67482,0.67485,960200006.0
2006-09-18 18:34:00,0.67487,0.67491,0.67482,0.67488,942100003.0
2006-09-18 18:35:00,0.6749,0.67492,0.67478,0.6749,692900004.0
2006-09-18 18:36:00,0.67487,0.67494,0.67478,0.67494,305299998.0
2006-09-18 18:37:00,0.6749,0.6749,0.67477,0.67477,432899998.0
2006-09-18 18:38:00,0.67483,0.6749,0.67473,0.67473,358099997.0
2006-09-18 18:39:00,0.67476,0.67482,0.67476,0.67478,442300007.0
2006-09-18 18:40:00,0.67483,0.67501,0.67483,0.67487,364200001.0
2006-09-18 18:41:00,0.67492,0.67502,0.67492,0.67495,630900002.0
2006-09-18 18:42:00,0.67493,0.67498,0.6749,0.67495,390600000.0
2006-09-18 18:43:00,0.67492,0.67493,0.67489,0.67492,305599996.0
2006-09-18 18:44:00,0.67494,0.67495,0.67485,0.6749,739900005.0
2006-09-18 18:45:00,0.67485,0.67493,0.67483,0.67485,387399999.0
2006-09-18 18:46:00,0.67489,0.67495,0.67485,0.67485,154599998.0
2006-09-18 18:47:00,0.67492,0.67493,0.67485,0.67486,161100004.0
2006-09-18 18:48:00,0.67485,0.675,0.67485,0.675,348500001.0
2006-09-18 18:49:00,0.67485,0.675,0.67483,0.67495,129400003.0
2006-09-18 18:50:00,0.67491,0.67491,0.67476,0.67476,110699998.0
2006-09-18 18:51:00,0.67475,0.67489,0.67475,0.67489,316799999.0
2006-09-18 18:52:00,0.6749,0.67493,0.67477,0.67477,542499997.0
2006-09-18 18:53:00,0.67482,0.67482,0.67471,0.67472,637399996.0
2006-09-18 18:54:00,0.67479,0.67496,0.67476,0.67495,362799994.0
2006-09-18 18:55:00,0.67484,0.67495,0.67484,0.67484,562200002.0
2006-09-18 18:56:00,0.67483,0.67499,0.67483,0.67493,449800001.0
2006-09-18 18:57:00,0.67494,0.67501,0.67489,0.67496,293099998.0
2006-09-18 18:58:00,0.67496,0.67505,0.67496,0.67502,1034300005.0
2006-09-18 18:59:00,0.67499,0.67505,0.67492,0.67502,717599998.0
2006-09-18 19:00:00,0.67501,0.67512,0.67501,0.67505,346800000.0
2006-09-18 19:01:00,0.67507,0.6751,0.67507,0.67507,162900000.0
2006-09-18 19:02:00,0.67505,0.67505,0.67492,0.67502,561600002.0
2006-09-18 19:03:00,0.67498,0.67509,0.67498,0.67502,571499995.0
2006-09-18 19:04:00,0.67505,0.67505,0.67499,0.67503,371700005.0
2006-09-18 19:05:00,0.67498,0.67504,0.67497,0.67499,490099997.0
2006-09-18 19:06:00,0.67494,0.67503,0.67494,0.67497,757199999.0
2006-09-18 19:07:00,0.67507,0.6751,0.67502,0.67502,298799997.0
2006-09-18 19:08:00,0.67506,0.67506,0.67495,0.67495,826799998.0
2006-09-18 19:09:00,0.675,0.67511,0.675,0.67508,625000007.0
2006-09-18 19:10:00,0.6751,0.67514,0.67507,0.67507,239199998.0
2006-09-18 19:11:00,0.67503,0.67509,0.67502,0.67505,229199997.0
2006-09-18 19:12:00,0.67495,0.67508,0.67495,0.67502,163699997.0
2006-09-18 19:13:00,0.675,0.67512,0.675,0.67512,481500003.0
2006-09-18 19:14:00,0.67515,0.67524,0.67514,0.67518,289000000.0
2006-09-18 19:15:00,0.67518,0.67522,0.67512,0.67517,600000005.0
2006-09-18 19:16:00,0.67519,0.67519,0.67512,0.67515,248099999.0
2006-09-18 19:17:00,0.67517,0.67522,0.67517,0.6752,397499997.0
2006-09-18 19:18:00,0.67518,0.67521,0.67517,0.67518,156600000.0
2006-09-18 19:19:00,0.67515,0.67518,0.67512,0.67515,461200000.0
2006-09-18 19:20:00,0.67512,0.67515,0.67512,0.67512,274300001.0
2006-09-18 19:21:00,0.67512,0.67515,0.6751,0.67513,252299999.0
2006-09-18 19:22:00,0.67515,0.67518,0.67512,0.67515,301799997.0
2006-09-18 19:23:00,0.67512,0.67517,0.67507,0.67515,348799994.0
2006-09-18 19:24:00,0.67514,0.67514,0.67504,0.67509,94499999.0
2006-09-18 19:25:00,0.67508,0.67512,0.67501,0.67512,112399999.0
2006-09-18 19:26:00,0.67511,0.67511,0.67502,0.67502,429500001.0
2006-09-18 19:27:00,0.67508,0.67515,0.67507,0.6751,511100002.0
2006-09-18 19:28:00,0.67507,0.67513,0.67507,0.67513,264999998.0
2006-09-18 19:29:00,0.6751,0.6751,0.67503,0.67505,451599993.0
2006-09-18 19:30:00,0.67503,0.67505,0.675,0.67502,641900001.0
2006-09-18 19:31:00,0.67502,0.67508,0.67498,0.67501,640100003.0
2006-09-18 19:32:00,0.67507,0.67507,0.675,0.67502,406899997.0
2006-09-18 19:33:00,0.675,0.67508,0.675,0.67503,269400001.0
2006-09-18 19:34:00,0.67507,0.67514,0.67506,0.6751,485100000.0
2006-09-18 19:35:00,0.67507,0.67514,0.67506,0.67514,568999997.0
2006-09-18 19:36:00,0.67521,0.67527,0.67518,0.67518,487200000.0
2006-09-18 19:37:00,0.67517,0.67524,0.67516,0.67519,253999998.0
2006-09-18 19:38:00,0.67519,0.67522,0.67513,0.67522,311800004.0
2006-09-18 19:39:00,0.67519,0.67526,0.67519,0.67525,825200001.0
2006-09-18 19:40:00,0.67522,0.67538,0.67522,0.67531,753199999.0
2006-09-18 19:41:00,0.67528,0.67542,0.67528,0.67538,647900000.0
2006-09-18 19:42:00,0.67541,0.67553,0.67541,0.67546,249599999.0
2006-09-18 19:43:00,0.67547,0.6755,0.6754,0.67543,140600002.0
2006-09-18 19:44:00,0.67542,0.67551,0.67539,0.67551,396300002.0
2006-09-18 19:45:00,0.67553,0.67553,0.67533,0.67533,270700001.0
2006-09-18 19:46:00,0.67537,0.67548,0.67537,0.67545,153899999.0
2006-09-18 19:47:00,0.67543,0.67546,0.6754,0.67546,59900000.0
2006-09-18 19:48:00,0.67545,0.67545,0.67538,0.67543,123700002.0
2006-09-18 19:49:00,0.67542,0.67548,0.67539,0.67548,366299998.0
2006-09-18 19:50:00,0.67544,0.67544,0.67534,0.67536,512000001.0
2006-09-18 19:51:00,0.67535,0.67538,0.6753,0.67535,239499999.0
2006-09-18 19:52:00,0.67535,0.67536,0.67532,0.67535,347799994.0
2006-09-18 19:53:00,0.67533,0.67534,0.67526,0.67526,148100002.0
2006-09-18 19:54:00,0.67527,0.67529,0.67523,0.67523,248299999.0
2006-09-18 19:55:00,0.67525,0.67529,0.67524,0.67529,90200000.0
2006-09-18 19:56:00,0.67529,0.67529,0.67526,0.67529,113599999.0
2006-09-18 19:57:00,0.6753,0.6753,0.67525,0.67528,541600006.0
2006-09-18 19:58:00,0.67529,0.67534,0.67529,0.67532,199399999.0
2006-09-18 19:59:00,0.6753,0.6753,0.67515,0.67517,529500000.0
2006-09-18 20:00:00,0.67524,0.67527,0.67521,0.67527,140500002.0
2006-09-18 20:01:00,0.67527,0.67528,0.67525,0.67527,201900000.0
2006-09-18 20:02:00,0.67527,0.67527,0.67517,0.67517,161899999.0
2006-09-18 20:03:00,0.67517,0.67517,0.67511,0.67515,203899998.0
2006-09-18 20:04:00,0.67517,0.67527,0.67517,0.67525,229699998.0
2006-09-18 20:05:00,0.67525,0.67525,0.67522,0.67525,173700000.0
2006-09-18 20:06:00,0.67522,0.67529,0.67522,0.67529,147499998.0
2006-09-18 20:07:00,0.67527,0.67538,0.67527,0.67533,211099995.0
2006-09-18 20:08:00,0.67535,0.67538,0.67532,0.67535,587799994.0
2006-09-18 20:09:00,0.67535,0.67539,0.67528,0.67535,191499999.0
2006-09-18 20:10:00,0.67533,0.67533,0.67525,0.67532,157199998.0
2006-09-18 20:11:00,0.67533,0.67535,0.67531,0.67534,362699998.0
2006-09-18 20:12:00,0.67535,0.67548,0.67526,0.67536,1097899994.0
2006-09-18 20:13:00,0.67532,0.6754,0.67511,0.6754,415300001.0
2006-09-18 20:14:00,0.67544,0.67544,0.67531,0.67534,563599996.0
2006-09-18 20:15:00,0.67542,0.67542,0.6753,0.67532,723699997.0
2006-09-18 20:16:00,0.67532,0.67532,0.67525,0.67532,603499994.0
2006-09-18 20:17:00,0.67539,0.67542,0.67534,0.67535,74199998.0
2006-09-18 20:18:00,0.67537,0.6755,0.67537,0.67542,354699998.0
2006-09-18 20:19:00,0.67541,0.67541,0.67535,0.67539,439300002.0
2006-09-18 20:20:00,0.6754,0.67545,0.67531,0.67531,436700003.0
2006-09-18 20:21:00,0.67531,0.67535,0.67528,0.67528,67000002.0
2006-09-18 20:22:00,0.67521,0.67527,0.67518,0.67527,107100001.0
2006-09-18 20:23:00,0.67524,0.67525,0.67521,0.67521,504800006.0
2006-09-18 20:24:00,0.67517,0.67526,0.67517,0.67523,315300004.0
2006-09-18 20:25:00,0.6752,0.67529,0.67509,0.67529,358199996.0
2006-09-18 20:26:00,0.67531,0.67531,0.67512,0.67531,948100001.0
2006-09-18 20:27:00,0.67532,0.67535,0.67531,0.67531,360299998.0
2006-09-18 20:28:00,0.67533,0.67537,0.67531,0.67532,363900000.0
2006-09-18 20:29:00,0.67533,0.6754,0.67531,0.67532,566399992.0
2006-09-18 20:30:00,0.67533,0.67544,0.67531,0.67535,1530800008.0
2006-09-18 20:31:00,0.67535,0.67538,0.67528,0.6753,1155700007.0
2006-09-18 20:32:00,0.67534,0.67541,0.67531,0.67538,1825900003.0
2006-09-18 20:33:00,0.6754,0.67542,0.67535,0.67535,253999994.0
2006-09-18 20:34:00,0.67532,0.67535,0.67532,0.67532,439999997.0
2006-09-18 20:35:00,0.67534,0.67534,0.67525,0.67527,384099995.0
2006-09-18 20:36:00,0.67526,0.67531,0.67525,0.67531,321799999.0
2006-09-18 20:37:00,0.67532,0.67534,0.67527,0.67529,716900006.0
2006-09-18 20:38:00,0.67524,0.67528,0.6751,0.6751,706400000.0
2006-09-18 20:39:00,0.67512,0.67523,0.67512,0.67519,390199994.0
2006-09-18 20:40:00,0.67517,0.67523,0.67511,0.67522,445300000.0
2006-09-18 20:41:00,0.67524,0.67531,0.67524,0.6753,482400002.0
2006-09-18 20:42:00,0.67532,0.67534,0.67527,0.67527,138699998.0
2006-09-18 20:43:00,0.67523,0.67523,0.67513,0.6752,546800010.0
2006-09-18 20:44:00,0.67524,0.67524,0.67516,0.67518,967900000.0
2006-09-18 20:45:00,0.67518,0.6752,0.67508,0.67508,490700003.0
2006-09-18 20:46:00,0.67511,0.67521,0.67508,0.67514,187700003.0
2006-09-18 20:47:00,0.67514,0.67524,0.67514,0.67522,643299992.0
2006-09-18 20:48:00,0.67518,0.6753,0.67514,0.67527,750099994.0
2006-09-18 20:49:00,0.67531,0.67532,0.67527,0.6753,157499998.0
2006-09-18 20:50:00,0.67528,0.67532,0.67516,0.67523,1498800014.0
2006-09-18 20:51:00,0.6753,0.67534,0.67527,0.67531,437800004.0
2006-09-18 20:52:00,0.67532,0.67532,0.67522,0.67522,647800004.0
2006-09-18 20:53:00,0.67525,0.67532,0.67516,0.67522,930000010.0
2006-09-18 20:54:00,0.67524,0.67524,0.67512,0.67517,832999994.0
2006-09-18 20:55:00,0.67518,0.67531,0.67518,0.67531,429599995.0
2006-09-18 20:56:00,0.67521,0.67521,0.67507,0.6751,1020399997.0
2006-09-18 20:57:00,0.67507,0.67515,0.67507,0.6751,1277800004.0
2006-09-18 20:58:00,0.6751,0.67517,0.67508,0.67517,590800000.0
2006-09-18 20:59:00,0.67525,0.67528,0.67513,0.67513,1467800004.0
2006-09-18 21:00:00,0.67521,0.67521,0.67512,0.67518,1685000001.0
2006-09-18 21:01:00,0.67512,0.67524,0.67512,0.67517,1112499998.0
2006-09-18 21:02:00,0.67517,0.6753,0.67517,0.6753,488000000.0
2006-09-18 21:03:00,0.6753,0.67535,0.6752,0.67527,606300004.0
2006-09-18 21:04:00,0.67525,0.67528,0.67516,0.67522,565799996.0
2006-09-18 21:05:00,0.6752,0.67525,0.67517,0.67519,610899995.0
2006-09-18 21:06:00,0.67519,0.67519,0.67506,0.6751,633599999.0
2006-09-18 21:07:00,0.67513,0.67529,0.67513,0.67527,198500003.0
2006-09-18 21:08:00,0.67527,0.67527,0.67515,0.67521,152800000.0
2006-09-18 21:09:00,0.67524,0.67524,0.67516,0.67522,357500003.0
2006-09-18 21:10:00,0.67513,0.67518,0.6747,0.67518,201600004.0
2006-09-18 21:11:00,0.67522,0.67522,0.67509,0.67522,200400002.0
2006-09-18 21:12:00,0.67523,0.67527,0.67523,0.67525,81600001.0
2006-09-18 21:13:00,0.67525,0.67532,0.67522,0.67529,331000001.0
2006-09-18 21:14:00,0.67533,0.67533,0.67516,0.67526,897600005.0
2006-09-18 21:15:00,0.67528,0.6753,0.67517,0.6753,444499999.0
2006-09-18 21:16:00,0.67527,0.67535,0.6752,0.67535,289200000.0
2006-09-18 21:17:00,0.67535,0.67537,0.6753,0.67537,211800002.0
2006-09-18 21:18:00,0.67532,0.67535,0.67529,0.67531,226100000.0
2006-09-18 21:19:00,0.67528,0.67536,0.67528,0.6753,655899998.0
2006-09-18 21:20:00,0.67532,0.67536,0.67528,0.67532,1020200005.0
2006-09-18 21:21:00,0.67533,0.6754,0.67518,0.67533,393999993.0
2006-09-18 21:22:00,0.67537,0.67542,0.67536,0.67538,709699999.0
2006-09-18 21:23:00,0.67538,0.67546,0.67534,0.67534,193000001.0
2006-09-18 21:24:00,0.67537,0.67538,0.67531,0.67531,274599996.0
2006-09-18 21:25:00,0.67533,0.67539,0.67531,0.67533,209900001.0
2006-09-18 21:26:00,0.67537,0.67542,0.67537,0.67541,38499998.0
2006-09-18 21:27:00,0.67543,0.67543,0.67536,0.67543,118100002.0
2006-09-18 21:28:00,0.67546,0.67551,0.67538,0.6754,345599996.0
2006-09-18 21:29:00,0.6754,0.67542,0.67536,0.67536,95000000.0
2006-09-18 21:30:00,0.6754,0.67543,0.67532,0.67543,287199999.0
2006-09-18 21:31:00,0.6754,0.67545,0.67535,0.67542,344200002.0
2006-09-18 21:32:00,0.67543,0.67553,0.67542,0.67545,682900001.0
2006-09-18 21:33:00,0.67548,0.67566,0.67548,0.67549,402800003.0
2006-09-18 21:34:00,0.67547,0.67549,0.67542,0.67542,529700003.0
2006-09-18 21:35:00,0.67545,0.67545,0.6754,0.67543,238900002.0
2006-09-18 21:36:00,0.67542,0.67542,0.67538,0.67538,121800000.0
2006-09-18 21:37:00,0.67545,0.67545,0.67542,0.67545,330000004.0
2006-09-18 21:38:00,0.67541,0.67544,0.67538,0.67541,209000000.0
2006-09-18 21:39:00,0.67535,0.67542,0.67535,0.67542,128100002.0
2006-09-18 21:40:00,0.67537,0.67547,0.67537,0.6754,259000002.0
2006-09-18 21:41:00,0.67543,0.67548,0.67543,0.67548,108600002.0
2006-09-18 21:42:00,0.67545,0.67545,0.67542,0.67545,223200001.0
2006-09-18 21:43:00,0.67541,0.67548,0.67538,0.67539,327899998.0
2006-09-18 21:44:00,0.67538,0.67543,0.67538,0.67543,455800000.0
2006-09-18 21:45:00,0.67544,0.67544,0.67541,0.67541,101999999.0
2006-09-18 21:46:00,0.67542,0.67552,0.67542,0.67546,439000000.0
2006-09-18 21:47:00,0.67545,0.67553,0.67545,0.67546,291399999.0
2006-09-18 21:48:00,0.67545,0.67545,0.6754,0.67542,67200001.0
2006-09-18 21:49:00,0.67543,0.67548,0.67543,0.67548,198500000.0
2006-09-18 21:50:00,0.67547,0.67549,0.67542,0.67546,142699996.0
2006-09-18 21:51:00,0.67544,0.67544,0.67538,0.67538,337599999.0
2006-09-18 21:52:00,0.67535,0.67546,0.67535,0.6754,103700003.0
2006-09-18 21:53:00,0.67543,0.67543,0.67536,0.67537,100699999.0
2006-09-18 21:54:00,0.67537,0.67537,0.67532,0.67537,354299995.0
2006-09-18 21:55:00,0.67538,0.67542,0.67531,0.67531,168500001.0
2006-09-18 21:56:00,0.67535,0.67547,0.67535,0.67547,238200007.0
2006-09-18 21:57:00,0.67551,0.67551,0.67544,0.67544,381800000.0
2006-09-18 21:58:00,0.67542,0.67545,0.67542,0.67545,25800000.0
2006-09-18 21:59:00,0.67546,0.67556,0.67542,0.67556,337800000.0
2006-09-18 22:00:00,0.67553,0.67553,0.67545,0.67545,215699999.0
2006-09-18 22:01:00,0.67547,0.67555,0.67544,0.67554,208500001.0
2006-09-18 22:02:00,0.67556,0.67562,0.67548,0.67558,378299996.0
2006-09-18 22:03:00,0.6756,0.67563,0.67558,0.67563,471600001.0
2006-09-18 22:04:00,0.67561,0.67561,0.67552,0.67556,271600002.0
2006-09-18 22:05:00,0.67555,0.67559,0.67553,0.67553,180099998.0
2006-09-18 22:06:00,0.67555,0.67555,0.67552,0.67552,134599999.0
2006-09-18 22:07:00,0.67549,0.67551,0.67546,0.67547,48400000.0
2006-09-18 22:08:00,0.67545,0.67552,0.67544,0.67548,314099999.0
2006-09-18 22:09:00,0.67552,0.67553,0.6755,0.67551,226999998.0
2006-09-18 22:10:00,0.67548,0.67555,0.67546,0.67546,184000005.0
2006-09-18 22:11:00,0.67546,0.67548,0.67543,0.67543,247800000.0
2006-09-18 22:12:00,0.67544,0.67552,0.67543,0.67543,394600007.0
2006-09-18 22:13:00,0.67541,0.6755,0.67541,0.6755,85200000.0
2006-09-18 22:14:00,0.67552,0.67555,0.67552,0.67555,51799999.0
2006-09-18 22:15:00,0.67555,0.67558,0.6755,0.67552,588700002.0
2006-09-18 22:16:00,0.67552,0.67555,0.67548,0.67552,687299990.0
2006-09-18 22:17:00,0.67555,0.67555,0.67555,0.67555,42400002.0
2006-09-18 22:18:00,0.67549,0.67555,0.67549,0.67555,142000000.0
2006-09-18 22:19:00,0.67555,0.67555,0.6755,0.67552,212899998.0
2006-09-18 22:20:00,0.67553,0.67553,0.6755,0.67553,165600001.0
2006-09-18 22:21:00,0.67553,0.67563,0.67552,0.67552,380200001.0
2006-09-18 22:22:00,0.67554,0.67561,0.67554,0.67558,459800006.0
2006-09-18 22:23:00,0.67558,0.67568,0.67558,0.67558,500599990.0
2006-09-18 22:24:00,0.6756,0.67565,0.67558,0.6756,203899999.0
2006-09-18 22:25:00,0.67561,0.67569,0.67561,0.67569,213699997.0
2006-09-18 22:26:00,0.67565,0.67565,0.67556,0.67562,327900000.0
2006-09-18 22:27:00,0.67564,0.67571,0.67564,0.67571,153100001.0
2006-09-18 22:28:00,0.67565,0.6757,0.67559,0.67561,180600000.0
2006-09-18 22:29:00,0.67563,0.67563,0.67551,0.67551,324499998.0
2006-09-18 22:30:00,0.67556,0.6757,0.67556,0.67569,86700001.0
2006-09-18 22:31:00,0.67566,0.67566,0.67553,0.67553,80600002.0
2006-09-18 22:32:00,0.67555,0.67564,0.67555,0.67559,232700003.0
2006-09-18 22:33:00,0.67561,0.67565,0.6755,0.67558,271100001.0
2006-09-18 22:34:00,0.6756,0.67568,0.67555,0.67568,333500007.0
2006-09-18 22:35:00,0.67568,0.67568,0.67561,0.67565,141799999.0
2006-09-18 22:36:00,0.67565,0.67568,0.67563,0.67565,167700000.0
2006-09-18 22:37:00,0.67567,0.67571,0.67565,0.67565,331999999.0
2006-09-18 22:38:00,0.67573,0.67573,0.67564,0.67564,140199999.0
2006-09-18 22:39:00,0.67562,0.67566,0.67562,0.67562,305199999.0
2006-09-18 22:40:00,0.67562,0.67568,0.67562,0.67566,331000002.0
2006-09-18 22:41:00,0.67564,0.6757,0.67561,0.6757,272300000.0
2006-09-18 22:42:00,0.67564,0.67576,0.67564,0.67569,247500002.0
2006-09-18 22:43:00,0.67573,0.67573,0.67565,0.67571,121300000.0
2006-09-18 22:44:00,0.67567,0.67567,0.67547,0.67557,94000002.0
2006-09-18 22:45:00,0.67564,0.67564,0.6755,0.67553,219700005.0
2006-09-18 22:46:00,0.67553,0.67553,0.67547,0.67552,114299999.0
2006-09-18 22:47:00,0.67556,0.67562,0.67548,0.67559,142500003.0
2006-09-18 22:48:00,0.67559,0.67564,0.67549,0.67549,251700004.0
2006-09-18 22:49:00,0.67556,0.67556,0.67541,0.67541,143399999.0
2006-09-18 22:50:00,0.67547,0.67552,0.67536,0.67536,148500001.0
2006-09-18 22:51:00,0.67535,0.67539,0.67535,0.67535,52900001.0
2006-09-18 22:52:00,0.67536,0.67548,0.67536,0.67548,86199997.0
2006-09-18 22:53:00,0.67548,0.67553,0.67544,0.67551,102299998.0
2006-09-18 22:54:00,0.67551,0.67554,0.67547,0.67548,236899998.0
2006-09-18 22:55:00,0.67545,0.6755,0.6754,0.6755,102000001.0
2006-09-18 22:56:00,0.67555,0.67555,0.6755,0.67553,129000000.0
2006-09-18 22:57:00,0.67547,0.67547,0.67534,0.67535,163699999.0
2006-09-18 22:58:00,0.67535,0.6755,0.67535,0.67547,211800003.0
2006-09-18 22:59:00,0.67547,0.67557,0.67522,0.67522,294800007.0
2006-09-18 23:00:00,0.67504,0.67548,0.67504,0.67542,148700002.0
2006-09-18 23:01:00,0.67542,0.67547,0.67522,0.67522,191400002.0
2006-09-18 23:02:00,0.6751,0.67515,0.6751,0.67512,183099998.0
2006-09-18 23:03:00,0.67516,0.67523,0.67515,0.67523,149400001.0
2006-09-18 23:04:00,0.67527,0.67538,0.67527,0.67533,137500002.0
2006-09-18 23:05:00,0.67527,0.67539,0.6752,0.67539,62900000.0
2006-09-18 23:06:00,0.67535,0.67538,0.67533,0.67535,192999998.0
2006-09-18 23:07:00,0.67532,0.67535,0.67532,0.67535,28000000.0
2006-09-18 23:08:00,0.6753,0.67535,0.6753,0.67532,13700000.0
2006-09-18 23:09:00,0.67535,0.67537,0.6753,0.67535,78400001.0
2006-09-18 23:10:00,0.67533,0.67535,0.6753,0.67535,204599999.0
2006-09-18 23:11:00,0.67536,0.67536,0.67525,0.67527,260700002.0
2006-09-18 23:12:00,0.67527,0.67536,0.67524,0.67536,80900000.0
2006-09-18 23:13:00,0.67532,0.67535,0.67532,0.67535,111400000.0
2006-09-18 23:14:00,0.67532,0.67535,0.67527,0.67528,160599998.0
2006-09-18 23:15:00,0.67528,0.6753,0.67524,0.67529,82600000.0
2006-09-18 23:16:00,0.67528,0.67532,0.67523,0.67523,118300000.0
2006-09-18 23:17:00,0.67527,0.6753,0.67515,0.67526,153400003.0
2006-09-18 23:18:00,0.6752,0.67524,0.67515,0.67524,94400001.0
2006-09-18 23:19:00,0.67523,0.67523,0.67523,0.67523,11900000.0
2006-09-18 23:20:00,0.67525,0.67533,0.67525,0.67533,87199998.0
2006-09-18 23:21:00,0.67529,0.67529,0.67526,0.67526,22500001.0
2006-09-18 23:22:00,0.6753,0.67534,0.67526,0.67526,170900000.0
2006-09-18 23:23:00,0.67525,0.67528,0.6752,0.67522,288399995.0
2006-09-18 23:24:00,0.67528,0.67528,0.67522,0.67522,42300001.0
2006-09-18 23:25:00,0.6752,0.67525,0.6752,0.67525,51999998.0
2006-09-18 23:26:00,0.67519,0.67523,0.67512,0.67523,156000001.0
2006-09-18 23:27:00,0.6752,0.6752,0.67516,0.6752,146399997.0
2006-09-18 23:28:00,0.67528,0.67528,0.67525,0.67525,31900000.0
2006-09-18 23:29:00,0.6752,0.67524,0.67516,0.67518,105599999.0
2006-09-18 23:30:00,0.67526,0.67527,0.67519,0.67523,146399999.0
2006-09-18 23:31:00,0.67527,0.67534,0.67527,0.67534,107799998.0
2006-09-18 23:32:00,0.67536,0.67536,0.67525,0.67526,142399997.0
2006-09-18 23:33:00,0.67528,0.67532,0.6752,0.67532,186899997.0
2006-09-18 23:34:00,0.67533,0.67533,0.67522,0.67522,92200001.0
2006-09-18 23:35:00,0.67525,0.67528,0.6752,0.67525,114299997.0
2006-09-18 23:36:00,0.67523,0.67527,0.67515,0.67515,58100001.0
2006-09-18 23:37:00,0.67527,0.67529,0.67525,0.67527,94899999.0
2006-09-18 23:38:00,0.6752,0.67528,0.6752,0.67522,122199999.0
2006-09-18 23:39:00,0.67526,0.67535,0.67525,0.67534,177299995.0
2006-09-18 23:40:00,0.67528,0.67528,0.6752,0.6752,13500000.0
2006-09-18 23:41:00,0.67538,0.67538,0.6753,0.6753,72599999.0
2006-09-18 23:42:00,0.6753,0.6753,0.67515,0.67515,89600000.0
2006-09-18 23:43:00,0.67525,0.67532,0.67525,0.67525,113300002.0
2006-09-18 23:44:00,0.67526,0.67538,0.67525,0.67538,207699997.0
2006-09-18 23:45:00,0.67535,0.67535,0.67525,0.67525,97700000.0
2006-09-18 23:46:00,0.6753,0.67536,0.67512,0.67512,69399998.0
2006-09-18 23:47:00,0.6752,0.67528,0.6752,0.67528,74200001.0
2006-09-18 23:48:00,0.67532,0.67542,0.67523,0.67523,245800000.0
2006-09-18 23:49:00,0.67537,0.67537,0.67536,0.67536,20200000.0
2006-09-18 23:50:00,0.6753,0.67533,0.6753,0.6753,124100001.0
2006-09-18 23:51:00,0.67527,0.67533,0.67527,0.67533,25400000.0
2006-09-18 23:52:00,0.67527,0.67532,0.67524,0.67524,67800000.0
2006-09-18 23:53:00,0.67518,0.67529,0.67518,0.67529,211700000.0
2006-09-18 23:54:00,0.67535,0.67535,0.67524,0.67528,96299999.0
2006-09-18 23:55:00,0.67533,0.67533,0.67525,0.67526,144900001.0
2006-09-18 23:56:00,0.67525,0.67532,0.67523,0.67524,166300004.0
2006-09-18 23:57:00,0.67526,0.67532,0.67524,0.67524,125299996.0
2006-09-18 23:58:00,0.67528,0.67535,0.67498,0.67524,94000001.0
2006-09-18 23:59:00,0.67524,0.67531,0.67524,0.67527,161800000.0
2006-09-19 00:00:00,0.67523,0.67532,0.67521,0.67521,83900000.0
2006-09-19 00:01:00,0.67524,0.67535,0.67522,0.67535,153999998.0
2006-09-19 00:02:00,0.67535,0.67535,0.6753,0.6753,91100003.0
2006-09-19 00:03:00,0.6753,0.6753,0.6753,0.6753,7200000.0
2006-09-19 00:04:00,0.67547,0.67548,0.6751,0.67512,46700001.0
2006-09-19 00:05:00,0.67527,0.67534,0.67527,0.67534,70100002.0
2006-09-19 00:06:00,0.67532,0.67538,0.67531,0.67531,108699997.0
2006-09-19 00:07:00,0.67527,0.67529,0.67521,0.67521,139000002.0
2006-09-19 00:08:00,0.67524,0.67532,0.67524,0.6753,225200003.0
2006-09-19 00:09:00,0.67532,0.67532,0.67522,0.67522,117199997.0
2006-09-19 00:10:00,0.67522,0.67522,0.6751,0.6751,146799998.0
2006-09-19 00:11:00,0.6752,0.67525,0.6752,0.67523,75000001.0
2006-09-19 00:12:00,0.67527,0.67531,0.67527,0.67531,28700000.0
2006-09-19 00:13:00,0.67522,0.67525,0.67522,0.67525,47100000.0
2006-09-19 00:14:00,0.67528,0.67537,0.67528,0.67537,28700000.0
2006-09-19 00:15:00,0.67546,0.67546,0.67537,0.67537,98900001.0
2006-09-19 00:16:00,0.67531,0.67531,0.67527,0.67527,111500001.0
2006-09-19 00:17:00,0.67538,0.67538,0.67533,0.67533,73299999.0
2006-09-19 00:18:00,0.67532,0.67535,0.67532,0.67535,131200001.0
2006-09-19 00:19:00,0.67533,0.67534,0.67528,0.67534,203100001.0
2006-09-19 00:20:00,0.67532,0.67536,0.67532,0.67532,52600000.0
2006-09-19 00:21:00,0.67532,0.67532,0.6753,0.6753,89399997.0
2006-09-19 00:22:00,0.67527,0.67533,0.67525,0.67533,88499998.0
2006-09-19 00:23:00,0.67531,0.67532,0.67531,0.67532,32300000.0
2006-09-19 00:24:00,0.67535,0.67535,0.6753,0.67532,159500002.0
2006-09-19 00:25:00,0.67531,0.67533,0.67529,0.67533,124299999.0
2006-09-19 00:26:00,0.67535,0.67535,0.67532,0.67535,159300002.0
2006-09-19 00:27:00,0.67535,0.67535,0.67521,0.67529,193400003.0
2006-09-19 00:28:00,0.67527,0.67531,0.67524,0.67524,193500003.0
2006-09-19 00:29:00,0.67525,0.67525,0.67518,0.67518,114100001.0
2006-09-19 00:30:00,0.67524,0.67524,0.67517,0.67518,118399998.0
2006-09-19 00:31:00,0.67518,0.6752,0.67518,0.6752,31900000.0
2006-09-19 00:32:00,0.6755,0.67552,0.67503,0.67508,171500000.0
2006-09-19 00:33:00,0.67517,0.67524,0.67516,0.67518,126700003.0
2006-09-19 00:34:00,0.67507,0.67533,0.67507,0.6753,157899998.0
2006-09-19 00:35:00,0.67525,0.67535,0.67525,0.67535,143399999.0
2006-09-19 00:36:00,0.67528,0.67537,0.67524,0.67537,165299998.0
2006-09-19 00:37:00,0.67538,0.67538,0.67529,0.67529,74300003.0
2006-09-19 00:38:00,0.67529,0.67535,0.67529,0.67535,35800001.0
2006-09-19 00:39:00,0.67528,0.67532,0.67528,0.67532,40700002.0
2006-09-19 00:40:00,0.67529,0.67537,0.67523,0.67535,50099999.0
2006-09-19 00:41:00,0.67538,0.67544,0.67532,0.67544,204400001.0
2006-09-19 00:42:00,0.67536,0.67536,0.67517,0.6752,90900003.0
2006-09-19 00:43:00,0.67524,0.6754,0.67524,0.6754,141200001.0
2006-09-19 00:44:00,0.6754,0.67545,0.67536,0.67543,146999997.0
2006-09-19 00:45:00,0.67537,0.6754,0.67531,0.67532,217399999.0
2006-09-19 00:46:00,0.67536,0.67543,0.67536,0.67542,157900002.0
2006-09-19 00:47:00,0.67543,0.67543,0.67538,0.67538,59099999.0
2006-09-19 00:48:00,0.67538,0.67542,0.67536,0.67541,172999999.0
2006-09-19 00:49:00,0.67543,0.67543,0.67528,0.67529,103100000.0
2006-09-19 00:50:00,0.6754,0.67549,0.6754,0.67545,106800000.0
2006-09-19 00:51:00,0.67549,0.67556,0.6754,0.67556,58000000.0
2006-09-19 00:52:00,0.67541,0.67541,0.67535,0.67535,106500002.0
2006-09-19 00:53:00,0.67535,0.67541,0.67535,0.67541,104600000.0
2006-09-19 00:54:00,0.67544,0.67547,0.67543,0.67547,156000000.0
2006-09-19 00:55:00,0.67544,0.67544,0.67538,0.67543,53100000.0
2006-09-19 00:56:00,0.67537,0.67541,0.6753,0.67539,80600001.0
2006-09-19 00:57:00,0.6754,0.67541,0.67532,0.67541,118600000.0
2006-09-19 00:58:00,0.67543,0.67547,0.67534,0.67541,87100000.0
2006-09-19 00:59:00,0.67535,0.67542,0.67535,0.67542,32999999.0
2006-09-19 01:00:00,0.67539,0.67539,0.67532,0.67536,88499999.0
2006-09-19 01:01:00,0.67534,0.67545,0.6753,0.67545,69300000.0
2006-09-19 01:02:00,0.67543,0.67543,0.67542,0.67542,40600001.0
2006-09-19 01:03:00,0.67542,0.67545,0.67533,0.67542,268000002.0
2006-09-19 01:04:00,0.67539,0.67555,0.67539,0.67552,181700000.0
2006-09-19 01:05:00,0.67549,0.67549,0.67532,0.67532,102499999.0
2006-09-19 01:06:00,0.67533,0.67533,0.67525,0.67527,166000000.0
2006-09-19 01:07:00,0.67523,0.67536,0.67521,0.67524,273500000.0
2006-09-19 01:08:00,0.6752,0.67525,0.6752,0.67523,94100001.0
2006-09-19 01:09:00,0.67525,0.67525,0.6752,0.67523,138899996.0
2006-09-19 01:10:00,0.67525,0.67525,0.67518,0.6752,278499999.0
2006-09-19 01:11:00,0.67522,0.67526,0.6752,0.67525,83800001.0
2006-09-19 01:12:00,0.67521,0.67522,0.67519,0.67522,136300002.0
2006-09-19 01:13:00,0.67519,0.67522,0.67514,0.67522,150000002.0
2006-09-19 01:14:00,0.67519,0.6752,0.67514,0.6752,144999999.0
2006-09-19 01:15:00,0.67518,0.67521,0.67515,0.67521,72400000.0
2006-09-19 01:16:00,0.67522,0.67522,0.67516,0.67517,159300005.0
2006-09-19 01:17:00,0.67515,0.67515,0.67512,0.67512,31100001.0
2006-09-19 01:18:00,0.67517,0.67524,0.67516,0.67518,135100004.0
2006-09-19 01:19:00,0.67512,0.67525,0.67509,0.67525,202900004.0
2006-09-19 01:20:00,0.67523,0.67523,0.6751,0.67515,223499998.0
2006-09-19 01:21:00,0.67524,0.67535,0.67524,0.67535,113300003.0
2006-09-19 01:22:00,0.67532,0.67537,0.67531,0.67537,50299998.0
2006-09-19 01:23:00,0.67542,0.67543,0.67536,0.67543,80499999.0
2006-09-19 01:24:00,0.67532,0.67532,0.67531,0.67531,40800000.0
2006-09-19 01:25:00,0.67528,0.67532,0.67528,0.67528,84900000.0
2006-09-19 01:26:00,0.67535,0.67535,0.6753,0.6753,76700001.0
2006-09-19 01:27:00,0.67532,0.67532,0.67522,0.67527,94400000.0
2006-09-19 01:28:00,0.67536,0.67536,0.67528,0.67528,84600000.0
2006-09-19 01:29:00,0.67529,0.67532,0.67523,0.67532,179100000.0
2006-09-19 01:30:00,0.67531,0.67534,0.67525,0.67525,221700001.0
2006-09-19 01:31:00,0.67532,0.67533,0.67527,0.67532,176800001.0
2006-09-19 01:32:00,0.67531,0.67531,0.67519,0.67523,167600000.0
2006-09-19 01:33:00,0.67525,0.67528,0.67523,0.67525,202100002.0
2006-09-19 01:34:00,0.67537,0.67537,0.67511,0.67518,95599998.0
2006-09-19 01:35:00,0.6753,0.67535,0.67529,0.6753,104400001.0
2006-09-19 01:36:00,0.67531,0.67533,0.67528,0.67528,83099998.0
2006-09-19 01:37:00,0.67531,0.67533,0.67527,0.67527,97999998.0
2006-09-19 01:38:00,0.67522,0.67529,0.6752,0.67523,249000000.0
2006-09-19 01:39:00,0.67525,0.67527,0.6752,0.67527,102599999.0
2006-09-19 01:40:00,0.6753,0.67535,0.67528,0.67532,181800000.0
2006-09-19 01:41:00,0.67525,0.6754,0.67525,0.67537,225200004.0
2006-09-19 01:42:00,0.67536,0.67537,0.67523,0.67523,119500001.0
2006-09-19 01:43:00,0.67518,0.67518,0.6751,0.6751,60500000.0
2006-09-19 01:44:00,0.6751,0.67539,0.6751,0.67539,153400004.0
2006-09-19 01:45:00,0.67543,0.67543,0.67532,0.67532,128600002.0
2006-09-19 01:46:00,0.67534,0.67543,0.67534,0.67539,191900000.0
2006-09-19 01:47:00,0.67539,0.6754,0.67532,0.6754,166700000.0
2006-09-19 01:48:00,0.67544,0.67544,0.67512,0.67532,206799998.0
2006-09-19 01:49:00,0.67534,0.67534,0.67528,0.67533,141700001.0
2006-09-19 01:50:00,0.67534,0.67537,0.67524,0.67524,86900000.0
2006-09-19 01:51:00,0.67529,0.67533,0.67525,0.67525,182499995.0
2006-09-19 01:52:00,0.6753,0.6753,0.67528,0.6753,16700000.0
2006-09-19 01:53:00,0.67528,0.67533,0.67521,0.67532,185400003.0
2006-09-19 01:54:00,0.6753,0.67532,0.67518,0.67529,145000000.0
2006-09-19 01:55:00,0.6753,0.67537,0.6753,0.67531,118400000.0
2006-09-19 01:56:00,0.67529,0.67532,0.67526,0.67532,138999998.0
2006-09-19 01:57:00,0.67529,0.67529,0.67506,0.67506,90999999.0
2006-09-19 01:58:00,0.67497,0.67505,0.67496,0.67505,158500003.0
2006-09-19 01:59:00,0.67508,0.67512,0.67505,0.67509,157999997.0
2006-09-19 02:00:00,0.67508,0.67515,0.67505,0.6751,195099998.0
2006-09-19 02:01:00,0.67521,0.67528,0.67513,0.67528,439700010.0
2006-09-19 02:02:00,0.67526,0.67526,0.67522,0.67525,187599998.0
2006-09-19 02:03:00,0.67519,0.67519,0.67518,0.67518,43099999.0
2006-09-19 02:04:00,0.67518,0.67532,0.67518,0.67525,181599997.0
2006-09-19 02:05:00,0.67528,0.67543,0.67525,0.67543,193199997.0
2006-09-19 02:06:00,0.67539,0.67541,0.67531,0.67534,243300005.0
2006-09-19 02:07:00,0.67537,0.67537,0.67526,0.67527,264999996.0
2006-09-19 02:08:00,0.67529,0.67532,0.67522,0.67522,147600000.0
2006-09-19 02:09:00,0.67533,0.67533,0.67525,0.67526,114299998.0
2006-09-19 02:10:00,0.67529,0.67533,0.67527,0.67533,115900002.0
2006-09-19 02:11:00,0.67537,0.6754,0.67526,0.67526,99599998.0
2006-09-19 02:12:00,0.67528,0.67537,0.67528,0.67529,166100000.0
2006-09-19 02:13:00,0.67533,0.67534,0.67524,0.67526,148499999.0
2006-09-19 02:14:00,0.67527,0.67532,0.67524,0.67532,97699999.0
2006-09-19 02:15:00,0.67534,0.6754,0.67528,0.67528,205499995.0
2006-09-19 02:16:00,0.67522,0.67533,0.67522,0.67525,179400000.0
2006-09-19 02:17:00,0.67522,0.67538,0.67521,0.67538,168299998.0
2006-09-19 02:18:00,0.67537,0.67538,0.67535,0.67538,56399999.0
2006-09-19 02:19:00,0.67539,0.67543,0.67534,0.67543,153999998.0
2006-09-19 02:20:00,0.67542,0.67547,0.6754,0.67541,86899998.0
2006-09-19 02:21:00,0.67533,0.67534,0.67533,0.67534,62399999.0
2006-09-19 02:22:00,0.67532,0.67541,0.67532,0.67541,99800000.0
2006-09-19 02:23:00,0.67547,0.67549,0.67531,0.67541,188700000.0
2006-09-19 02:24:00,0.67544,0.67556,0.67541,0.67556,136900002.0
2006-09-19 02:25:00,0.67561,0.67561,0.67549,0.67554,60500000.0
2006-09-19 02:26:00,0.67557,0.67561,0.67557,0.67561,134300000.0
2006-09-19 02:27:00,0.6756,0.67563,0.67551,0.67551,83200000.0
2006-09-19 02:28:00,0.67555,0.67562,0.67552,0.67552,47600000.0
2006-09-19 02:29:00,0.67553,0.67563,0.67553,0.67563,189700004.0
2006-09-19 02:30:00,0.67561,0.67564,0.67558,0.67558,192900003.0
2006-09-19 02:31:00,0.67554,0.67563,0.67554,0.67563,107600001.0
2006-09-19 02:32:00,0.67563,0.67563,0.67557,0.67562,58900000.0
2006-09-19 02:33:00,0.6756,0.67569,0.6756,0.67566,202700002.0
2006-09-19 02:34:00,0.67559,0.67563,0.67558,0.67563,104799999.0
2006-09-19 02:35:00,0.6756,0.67563,0.67559,0.67563,77600000.0
2006-09-19 02:36:00,0.67563,0.67563,0.67557,0.67561,182299998.0
2006-09-19 02:37:00,0.67563,0.67563,0.67556,0.67557,148499999.0
2006-09-19 02:38:00,0.67563,0.67563,0.67552,0.67555,103000003.0
2006-09-19 02:39:00,0.67553,0.67553,0.6755,0.6755,116000000.0
2006-09-19 02:40:00,0.67558,0.67563,0.67553,0.67563,246299998.0
2006-09-19 02:41:00,0.6756,0.67563,0.67555,0.67557,150600001.0
2006-09-19 02:42:00,0.67551,0.67558,0.67551,0.67558,93700001.0
2006-09-19 02:43:00,0.67568,0.67568,0.6756,0.6756,31200000.0
2006-09-19 02:44:00,0.67562,0.67562,0.67554,0.67559,170899997.0
2006-09-19 02:45:00,0.67559,0.67561,0.67559,0.67559,95100001.0
2006-09-19 02:46:00,0.67557,0.67569,0.67557,0.6756,246700002.0
2006-09-19 02:47:00,0.67562,0.67562,0.67553,0.67561,64599999.0
2006-09-19 02:48:00,0.67559,0.67559,0.67552,0.67552,62299999.0
2006-09-19 02:49:00,0.67556,0.6756,0.67551,0.6756,159200001.0
2006-09-19 02:50:00,0.67558,0.67563,0.67552,0.67563,164499997.0
2006-09-19 02:51:00,0.67561,0.67561,0.67555,0.67561,98200000.0
2006-09-19 02:52:00,0.67563,0.67563,0.67555,0.67557,116099999.0
2006-09-19 02:53:00,0.67569,0.67576,0.67569,0.67576,51700000.0
2006-09-19 02:54:00,0.6758,0.67586,0.67575,0.67581,90199998.0
2006-09-19 02:55:00,0.67587,0.67587,0.67565,0.6757,116500003.0
2006-09-19 02:56:00,0.67568,0.67568,0.67558,0.6756,43200002.0
2006-09-19 02:57:00,0.67559,0.67576,0.67559,0.67576,111700003.0
2006-09-19 02:58:00,0.67571,0.67583,0.6756,0.67583,93499999.0
2006-09-19 02:59:00,0.67578,0.67578,0.67568,0.67571,197400000.0
2006-09-19 03:00:00,0.67573,0.67584,0.67563,0.67584,134699999.0
2006-09-19 03:01:00,0.67576,0.67576,0.67568,0.67572,140499998.0
2006-09-19 03:02:00,0.67579,0.67585,0.67577,0.67577,149500001.0
2006-09-19 03:03:00,0.67577,0.67589,0.67577,0.67582,116000004.0
2006-09-19 03:04:00,0.67583,0.67588,0.6758,0.6758,215099995.0
2006-09-19 03:05:00,0.67582,0.67586,0.67577,0.67578,231900001.0
2006-09-19 03:06:00,0.67581,0.67585,0.67576,0.67585,107900002.0
2006-09-19 03:07:00,0.67578,0.67583,0.67574,0.67583,114600000.0
2006-09-19 03:08:00,0.67581,0.67592,0.67578,0.67592,121199997.0
2006-09-19 03:09:00,0.6759,0.6759,0.67578,0.67578,175699997.0
2006-09-19 03:10:00,0.67583,0.67583,0.67572,0.67575,146699997.0
2006-09-19 03:11:00,0.67569,0.67588,0.67568,0.67588,100999998.0
2006-09-19 03:12:00,0.6759,0.6759,0.67578,0.67582,211500001.0
2006-09-19 03:13:00,0.67579,0.67579,0.67579,0.67579,21599999.0
2006-09-19 03:14:00,0.67577,0.6759,0.67577,0.67585,108400000.0
2006-09-19 03:15:00,0.67591,0.67591,0.6758,0.6758,230999994.0
2006-09-19 03:16:00,0.67583,0.67583,0.67573,0.67578,105000001.0
2006-09-19 03:17:00,0.67582,0.67593,0.67576,0.67593,106099999.0
2006-09-19 03:18:00,0.6759,0.67593,0.67583,0.67593,111099997.0
2006-09-19 03:19:00,0.67592,0.67594,0.67584,0.67594,148499998.0
2006-09-19 03:20:00,0.67592,0.67592,0.67583,0.6759,89799998.0
2006-09-19 03:21:00,0.67583,0.67597,0.67583,0.6759,95900000.0
2006-09-19 03:22:00,0.67589,0.67589,0.67583,0.67583,46100000.0
2006-09-19 03:23:00,0.6759,0.67591,0.67584,0.67585,147699999.0
2006-09-19 03:24:00,0.67582,0.67593,0.67582,0.67587,135499999.0
2006-09-19 03:25:00,0.67585,0.67591,0.67584,0.67588,97899998.0
2006-09-19 03:26:00,0.6759,0.67593,0.67587,0.67593,103300002.0
2006-09-19 03:27:00,0.67595,0.67595,0.67587,0.6759,131700000.0
2006-09-19 03:28:00,0.67594,0.67601,0.67592,0.67601,139000003.0
2006-09-19 03:29:00,0.676,0.676,0.67597,0.67597,23300000.0
2006-09-19 03:30:00,0.67592,0.67592,0.67589,0.67589,30000000.0
2006-09-19 03:31:00,0.67594,0.67594,0.67592,0.67593,68699999.0
2006-09-19 03:32:00,0.6759,0.67592,0.67581,0.67592,141200000.0
2006-09-19 03:33:00,0.67594,0.67601,0.67585,0.67601,100999997.0
2006-09-19 03:34:00,0.67604,0.67604,0.67597,0.67598,233100000.0
2006-09-19 03:35:00,0.67599,0.67604,0.67599,0.67604,155600002.0
2006-09-19 03:36:00,0.67603,0.67603,0.6759,0.67597,132400003.0
2006-09-19 03:37:00,0.67597,0.67603,0.67595,0.67595,79900001.0
2006-09-19 03:38:00,0.67603,0.67605,0.676,0.676,191199996.0
2006-09-19 03:39:00,0.676,0.67605,0.67598,0.67601,93700001.0
2006-09-19 03:40:00,0.67598,0.67602,0.67593,0.67593,80800000.0
2006-09-19 03:41:00,0.67597,0.67602,0.67597,0.67602,65599999.0
2006-09-19 03:42:00,0.67603,0.67603,0.67598,0.67603,159299998.0
2006-09-19 03:43:00,0.67601,0.67601,0.67599,0.67599,8900000.0
2006-09-19 03:44:00,0.67598,0.67601,0.67598,0.67601,35100000.0
2006-09-19 03:45:00,0.67605,0.67605,0.67593,0.67595,160600000.0
2006-09-19 03:46:00,0.67592,0.67592,0.67585,0.67587,52200000.0
2006-09-19 03:47:00,0.67587,0.67599,0.67583,0.67588,325300009.0
2006-09-19 03:48:00,0.67591,0.67594,0.67588,0.67588,136300002.0
2006-09-19 03:49:00,0.67584,0.67591,0.67578,0.67585,95600001.0
2006-09-19 03:50:00,0.67582,0.67588,0.67582,0.67587,197400003.0
2006-09-19 03:51:00,0.67583,0.67585,0.67583,0.67585,62000000.0
2006-09-19 03:52:00,0.67586,0.67586,0.67582,0.67582,32600001.0
2006-09-19 03:53:00,0.67588,0.67588,0.67583,0.67583,46299999.0
2006-09-19 03:54:00,0.67587,0.67588,0.67582,0.67585,130999999.0
2006-09-19 03:55:00,0.67582,0.67585,0.67582,0.67583,57500001.0
2006-09-19 03:56:00,0.67585,0.67585,0.67578,0.67578,64600000.0
2006-09-19 03:57:00,0.67583,0.67583,0.67583,0.67583,38300002.0
2006-09-19 03:58:00,0.67578,0.67588,0.67578,0.67585,197800002.0
2006-09-19 03:59:00,0.6759,0.6759,0.67574,0.67574,154699999.0
2006-09-19 04:00:00,0.67586,0.67587,0.67586,0.67587,11300000.0
2006-09-19 04:01:00,0.6759,0.67595,0.6759,0.67595,149700001.0
2006-09-19 04:02:00,0.67595,0.67602,0.67594,0.67602,212600000.0
2006-09-19 04:03:00,0.67605,0.67605,0.67596,0.676,118100000.0
2006-09-19 04:04:00,0.67597,0.67603,0.67595,0.67595,235799995.0
2006-09-19 04:05:00,0.67599,0.67599,0.67599,0.67599,97299999.0
2006-09-19 04:06:00,0.67597,0.67597,0.67596,0.67596,25200000.0
2006-09-19 04:07:00,0.67601,0.67601,0.67596,0.676,174800002.0
2006-09-19 04:08:00,0.67596,0.67596,0.67591,0.67591,22000000.0
2006-09-19 04:09:00,0.67589,0.6759,0.67583,0.67589,138099999.0
2006-09-19 04:10:00,0.6759,0.67592,0.67585,0.6759,129099999.0
2006-09-19 04:11:00,0.67592,0.67592,0.6758,0.6758,167100000.0
2006-09-19 04:12:00,0.67593,0.67594,0.67587,0.67594,115599999.0
2006-09-19 04:13:00,0.67593,0.67595,0.67586,0.67593,76200000.0
2006-09-19 04:14:00,0.6759,0.6759,0.67588,0.67588,57500000.0
2006-09-19 04:15:00,0.67591,0.67592,0.67585,0.67592,147999998.0
2006-09-19 04:16:00,0.67593,0.67595,0.67593,0.67595,50900002.0
2006-09-19 04:17:00,0.6759,0.6759,0.67587,0.67588,155000001.0
2006-09-19 04:18:00,0.67588,0.67593,0.67582,0.67582,82199997.0
2006-09-19 04:19:00,0.67581,0.67593,0.67581,0.6759,200500001.0
2006-09-19 04:20:00,0.67589,0.67591,0.67589,0.6759,118100002.0
2006-09-19 04:21:00,0.67587,0.67587,0.67586,0.67586,10500000.0
2006-09-19 04:22:00,0.67583,0.67592,0.67583,0.67588,220200003.0
2006-09-19 04:23:00,0.67594,0.67595,0.67592,0.67592,67100000.0
2006-09-19 04:24:00,0.67585,0.67591,0.67583,0.6759,225799997.0
2006-09-19 04:25:00,0.67593,0.676,0.67593,0.676,141599999.0
2006-09-19 04:26:00,0.67596,0.67603,0.67596,0.67602,147999998.0
2006-09-19 04:27:00,0.67604,0.67609,0.67596,0.67608,217600000.0
2006-09-19 04:28:00,0.67603,0.67605,0.676,0.676,89299999.0
2006-09-19 04:29:00,0.67598,0.67602,0.67589,0.67601,179200001.0
2006-09-19 04:30:00,0.67593,0.67609,0.67591,0.67598,124400000.0
2006-09-19 04:31:00,0.67596,0.67603,0.67596,0.67602,150900002.0
2006-09-19 04:32:00,0.67599,0.67608,0.67599,0.67608,86099998.0
2006-09-19 04:33:00,0.67613,0.67616,0.67602,0.67604,224599998.0
2006-09-19 04:34:00,0.6762,0.6762,0.67606,0.67606,77400000.0
2006-09-19 04:35:00,0.67613,0.67619,0.67604,0.67619,90999996.0
2006-09-19 04:36:00,0.6762,0.67623,0.67611,0.67623,71500000.0
2006-09-19 04:37:00,0.67621,0.67633,0.67615,0.67633,169099999.0
2006-09-19 04:38:00,0.67627,0.67629,0.6761,0.67621,157399999.0
2006-09-19 04:39:00,0.67623,0.67625,0.67617,0.6762,218699997.0
2006-09-19 04:40:00,0.6762,0.67622,0.67618,0.67622,110900001.0
2006-09-19 04:41:00,0.67621,0.67621,0.67612,0.67618,163599996.0
2006-09-19 04:42:00,0.67622,0.67622,0.67612,0.6762,27300000.0
2006-09-19 04:43:00,0.67618,0.67618,0.67606,0.67611,152900000.0
2006-09-19 04:44:00,0.67612,0.67619,0.67609,0.67616,127700003.0
2006-09-19 04:45:00,0.67609,0.67612,0.67607,0.67607,153600001.0
2006-09-19 04:46:00,0.67606,0.6762,0.67606,0.6762,92600002.0
2006-09-19 04:47:00,0.67622,0.67622,0.67612,0.67613,107100003.0
2006-09-19 04:48:00,0.67611,0.67615,0.67596,0.67596,250799998.0
2006-09-19 04:49:00,0.67594,0.67603,0.67594,0.67603,122200003.0
2006-09-19 04:50:00,0.67596,0.67605,0.67596,0.67599,113100000.0
2006-09-19 04:51:00,0.67602,0.67605,0.67597,0.676,197699998.0
2006-09-19 04:52:00,0.67597,0.676,0.67586,0.67586,169100000.0
2006-09-19 04:53:00,0.67587,0.67603,0.67587,0.67603,89600001.0
2006-09-19 04:54:00,0.67602,0.67604,0.67594,0.67604,217299998.0
2006-09-19 04:55:00,0.67597,0.67601,0.6759,0.67599,191600001.0
2006-09-19 04:56:00,0.67606,0.67606,0.67598,0.67599,85500002.0
2006-09-19 04:57:00,0.67586,0.67594,0.67586,0.67594,60699999.0
2006-09-19 04:58:00,0.6759,0.67593,0.67587,0.67593,118199998.0
2006-09-19 04:59:00,0.6759,0.6759,0.67577,0.67577,35800000.0
2006-09-19 05:00:00,0.67568,0.67575,0.67568,0.67568,45100000.0
2006-09-19 05:01:00,0.67564,0.67581,0.67564,0.67577,203999999.0
2006-09-19 05:02:00,0.6758,0.67586,0.6758,0.67586,22300000.0
2006-09-19 05:03:00,0.67593,0.67593,0.6757,0.6757,161000000.0
2006-09-19 05:04:00,0.67571,0.67587,0.67571,0.67587,23900000.0
2006-09-19 05:05:00,0.67592,0.67592,0.67583,0.67591,101999998.0
2006-09-19 05:06:00,0.67592,0.67596,0.67586,0.67596,104899999.0
2006-09-19 05:07:00,0.67597,0.67598,0.67597,0.67598,14300000.0
2006-09-19 05:08:00,0.67596,0.67603,0.67596,0.67599,35700000.0
2006-09-19 05:09:00,0.67593,0.67603,0.67593,0.67603,80600000.0
2006-09-19 05:10:00,0.67597,0.67602,0.67594,0.67594,99699998.0
2006-09-19 05:11:00,0.67595,0.67602,0.67592,0.67592,140199997.0
2006-09-19 05:12:00,0.67607,0.67607,0.67603,0.67603,25800000.0
2006-09-19 05:13:00,0.67573,0.676,0.67569,0.6759,146900002.0
2006-09-19 05:14:00,0.67597,0.67602,0.67594,0.67601,128999994.0
2006-09-19 05:15:00,0.67602,0.67604,0.67599,0.67604,173899994.0
2006-09-19 05:16:00,0.67602,0.67602,0.67589,0.67598,155599998.0
2006-09-19 05:17:00,0.67595,0.67595,0.67593,0.67595,140800002.0
2006-09-19 05:18:00,0.67586,0.67588,0.67585,0.67585,93500001.0
2006-09-19 05:19:00,0.67591,0.67592,0.67586,0.67586,110099998.0
2006-09-19 05:20:00,0.67576,0.67579,0.67571,0.67579,107599999.0
2006-09-19 05:21:00,0.67578,0.67578,0.67568,0.67578,40500000.0
2006-09-19 05:22:00,0.67581,0.67581,0.67577,0.67577,25500001.0
2006-09-19 05:23:00,0.67573,0.67578,0.67573,0.67576,220399997.0
2006-09-19 05:24:00,0.67575,0.67575,0.6757,0.6757,80500002.0
2006-09-19 05:25:00,0.67575,0.67575,0.67575,0.67575,1400000.0
2006-09-19 05:26:00,0.67576,0.67587,0.67576,0.6758,183199995.0
2006-09-19 05:27:00,0.6758,0.67586,0.67576,0.67585,84800002.0
2006-09-19 05:28:00,0.6758,0.67584,0.67575,0.6758,129900000.0
2006-09-19 05:29:00,0.67582,0.67582,0.67574,0.67581,113999999.0
2006-09-19 05:30:00,0.67585,0.67593,0.67582,0.67582,277300004.0
2006-09-19 05:31:00,0.6758,0.67582,0.6758,0.67582,27100000.0
2006-09-19 05:32:00,0.6758,0.67585,0.67578,0.67582,252400003.0
2006-09-19 05:33:00,0.6758,0.67586,0.67576,0.67581,241400000.0
2006-09-19 05:34:00,0.67575,0.67578,0.67574,0.67574,75100000.0
2006-09-19 05:35:00,0.67575,0.67575,0.67567,0.67567,107700002.0
2006-09-19 05:36:00,0.67566,0.67571,0.67566,0.67571,13000000.0
2006-09-19 05:37:00,0.67571,0.67571,0.67565,0.67571,89399999.0
2006-09-19 05:38:00,0.67573,0.67573,0.67564,0.67568,96500003.0
2006-09-19 05:39:00,0.67566,0.67571,0.67561,0.67561,158700002.0
2006-09-19 05:40:00,0.6757,0.67573,0.67569,0.67573,60600001.0
2006-09-19 05:41:00,0.6757,0.67578,0.6757,0.67572,257199999.0
2006-09-19 05:42:00,0.67575,0.6758,0.67575,0.67577,111600001.0
2006-09-19 05:43:00,0.67568,0.67573,0.67568,0.67571,90099999.0
2006-09-19 05:44:00,0.67576,0.67576,0.67567,0.67567,77399998.0
2006-09-19 05:45:00,0.67564,0.67571,0.67564,0.67566,80100000.0
2006-09-19 05:46:00,0.67572,0.67572,0.67565,0.6757,210400005.0
2006-09-19 05:47:00,0.67568,0.6757,0.67564,0.67567,188299999.0
2006-09-19 05:48:00,0.67562,0.67574,0.67547,0.67574,159899998.0
2006-09-19 05:49:00,0.67567,0.67574,0.67565,0.67565,135299997.0
2006-09-19 05:50:00,0.6757,0.67572,0.6757,0.6757,139600001.0
2006-09-19 05:51:00,0.67561,0.67576,0.67544,0.67576,140399998.0
2006-09-19 05:52:00,0.67568,0.67573,0.67563,0.67573,122000002.0
2006-09-19 05:53:00,0.67573,0.67575,0.67572,0.67572,119799996.0
2006-09-19 05:54:00,0.67571,0.67578,0.67571,0.67575,110200002.0
2006-09-19 05:55:00,0.67566,0.67572,0.67565,0.6757,103699998.0
2006-09-19 05:56:00,0.67569,0.67575,0.67565,0.67575,98200002.0
2006-09-19 05:57:00,0.67569,0.6757,0.67568,0.67569,140600003.0
2006-09-19 05:58:00,0.67569,0.67573,0.67569,0.67573,44700002.0
2006-09-19 05:59:00,0.67567,0.67567,0.67562,0.67562,50399998.0
2006-09-19 06:00:00,0.67565,0.6757,0.67564,0.6757,163899999.0
2006-09-19 06:01:00,0.67562,0.67574,0.67562,0.67564,162200001.0
2006-09-19 06:02:00,0.67562,0.67562,0.67562,0.67562,3100000.0
2006-09-19 06:03:00,0.67563,0.67565,0.6756,0.6756,105299997.0
2006-09-19 06:04:00,0.67556,0.67556,0.6755,0.67555,162199997.0
2006-09-19 06:05:00,0.67554,0.67555,0.67536,0.67536,120499999.0
2006-09-19 06:06:00,0.67546,0.67548,0.67536,0.67544,107699999.0
2006-09-19 06:07:00,0.6755,0.67553,0.67544,0.67546,235100002.0
2006-09-19 06:08:00,0.67538,0.67545,0.67537,0.67545,129300001.0
2006-09-19 06:09:00,0.67541,0.67541,0.67533,0.67533,36900000.0
2006-09-19 06:10:00,0.6753,0.6754,0.6753,0.67532,169500005.0
2006-09-19 06:11:00,0.67538,0.67539,0.67527,0.67532,216800002.0
2006-09-19 06:12:00,0.67544,0.67552,0.67543,0.67547,175800000.0
2006-09-19 06:13:00,0.67548,0.67556,0.67545,0.67555,49800001.0
2006-09-19 06:14:00,0.67548,0.67554,0.67547,0.67554,117100001.0
2006-09-19 06:15:00,0.67544,0.67552,0.67544,0.67552,67000000.0
2006-09-19 06:16:00,0.67554,0.67554,0.67542,0.67546,166799998.0
2006-09-19 06:17:00,0.67543,0.67545,0.6754,0.6754,91699997.0
2006-09-19 06:18:00,0.67542,0.67551,0.67542,0.67547,135400001.0
2006-09-19 06:19:00,0.67544,0.67553,0.67541,0.67541,144800000.0
2006-09-19 06:20:00,0.6754,0.6754,0.67536,0.67538,99499998.0
2006-09-19 06:21:00,0.67542,0.67543,0.67542,0.67543,55800000.0
2006-09-19 06:22:00,0.67543,0.67543,0.67532,0.67543,168500002.0
2006-09-19 06:23:00,0.67541,0.67541,0.67531,0.67535,140300004.0
2006-09-19 06:24:00,0.67534,0.67542,0.67527,0.67536,103100001.0
2006-09-19 06:25:00,0.67535,0.67541,0.67533,0.67538,83700003.0
2006-09-19 06:26:00,0.67538,0.67541,0.67534,0.67534,110300001.0
2006-09-19 06:27:00,0.67532,0.6754,0.67532,0.67539,189200003.0
2006-09-19 06:28:00,0.6754,0.6754,0.6754,0.6754,8000000.0
2006-09-19 06:29:00,0.67543,0.67544,0.67539,0.67544,42500000.0
2006-09-19 06:30:00,0.67546,0.67555,0.67545,0.67555,79999998.0
2006-09-19 06:31:00,0.67551,0.67551,0.67545,0.6755,126499998.0
2006-09-19 06:32:00,0.67562,0.67568,0.67531,0.67542,104900001.0
2006-09-19 06:33:00,0.67548,0.67548,0.67548,0.67548,3200000.0
2006-09-19 06:34:00,0.67551,0.67552,0.67547,0.67547,104000002.0
2006-09-19 06:35:00,0.67547,0.67548,0.67547,0.67548,39300002.0
2006-09-19 06:36:00,0.6755,0.6755,0.67545,0.67545,97800001.0
2006-09-19 06:37:00,0.67548,0.67556,0.67542,0.67556,160499999.0
2006-09-19 06:38:00,0.67551,0.67551,0.67546,0.6755,177100003.0
2006-09-19 06:39:00,0.67557,0.67564,0.67557,0.67558,109300001.0
2006-09-19 06:40:00,0.67564,0.67564,0.67551,0.67557,145800002.0
2006-09-19 06:41:00,0.67547,0.67553,0.67547,0.67552,121700000.0
2006-09-19 06:42:00,0.67547,0.67562,0.67547,0.67556,166799998.0
2006-09-19 06:43:00,0.67554,0.67558,0.67554,0.67556,112399996.0
2006-09-19 06:44:00,0.67554,0.67554,0.67548,0.67549,232500003.0
2006-09-19 06:45:00,0.67554,0.67556,0.67548,0.67548,203900000.0
2006-09-19 06:46:00,0.67551,0.67563,0.6755,0.6755,112699999.0
2006-09-19 06:47:00,0.67554,0.67563,0.67554,0.6756,64300000.0
2006-09-19 06:48:00,0.67557,0.67558,0.67557,0.67558,50200000.0
2006-09-19 06:49:00,0.67558,0.67558,0.67557,0.67557,11200000.0
2006-09-19 06:50:00,0.67561,0.67561,0.67558,0.67558,40900000.0
2006-09-19 06:51:00,0.67552,0.67552,0.67548,0.67548,70200001.0
2006-09-19 06:52:00,0.67555,0.67563,0.67555,0.67563,113400002.0
2006-09-19 06:53:00,0.67565,0.67565,0.67556,0.67556,80000000.0
2006-09-19 06:54:00,0.67557,0.67559,0.67553,0.67559,122299999.0
2006-09-19 06:55:00,0.67557,0.67559,0.67552,0.67552,35800000.0
2006-09-19 06:56:00,0.67551,0.67556,0.6755,0.67552,248799998.0
2006-09-19 06:57:00,0.67551,0.67551,0.67548,0.67551,117500002.0
2006-09-19 06:58:00,0.67544,0.67555,0.67544,0.67555,33300000.0
2006-09-19 06:59:00,0.67546,0.67552,0.67543,0.67552,87800002.0
2006-09-19 07:00:00,0.67549,0.67552,0.67548,0.67552,68900002.0
2006-09-19 07:01:00,0.67547,0.67552,0.67547,0.6755,136600004.0
2006-09-19 07:02:00,0.67552,0.67563,0.6754,0.67556,228499998.0
2006-09-19 07:03:00,0.67559,0.67563,0.67559,0.67563,17600000.0
2006-09-19 07:04:00,0.67563,0.67565,0.67556,0.67563,116600004.0
2006-09-19 07:05:00,0.67563,0.67563,0.6756,0.6756,146400001.0
2006-09-19 07:06:00,0.67563,0.67563,0.67555,0.67555,72700001.0
2006-09-19 07:07:00,0.67555,0.6756,0.67555,0.6756,98800000.0
2006-09-19 07:08:00,0.6756,0.6756,0.67557,0.6756,103900000.0
2006-09-19 07:09:00,0.67563,0.67563,0.67556,0.67563,150100000.0
2006-09-19 07:10:00,0.67559,0.67563,0.67558,0.67561,72400002.0
2006-09-19 07:11:00,0.67563,0.67563,0.67552,0.67553,143700001.0
2006-09-19 07:12:00,0.67548,0.67564,0.67548,0.67556,183899999.0
2006-09-19 07:13:00,0.67553,0.67558,0.67553,0.67555,95200002.0
2006-09-19 07:14:00,0.67553,0.67554,0.67544,0.67547,118500001.0
2006-09-19 07:15:00,0.67548,0.6756,0.67542,0.6756,205099995.0
2006-09-19 07:16:00,0.67563,0.67563,0.67556,0.67563,149300002.0
2006-09-19 07:17:00,0.67562,0.67565,0.67562,0.67565,53400000.0
2006-09-19 07:18:00,0.67563,0.67563,0.67554,0.67554,32700000.0
2006-09-19 07:19:00,0.67552,0.6756,0.67552,0.67553,87299999.0
2006-09-19 07:20:00,0.67553,0.67555,0.6755,0.6755,194100002.0
2006-09-19 07:21:00,0.67553,0.67553,0.67549,0.67551,81099999.0
2006-09-19 07:22:00,0.67557,0.67559,0.67549,0.67552,162599999.0
2006-09-19 07:23:00,0.67553,0.67553,0.67552,0.67552,40399998.0
2006-09-19 07:24:00,0.67552,0.67555,0.67552,0.67555,51900000.0
2006-09-19 07:25:00,0.67557,0.6756,0.67553,0.6756,181500004.0
2006-09-19 07:26:00,0.67553,0.67553,0.67545,0.67545,59899997.0
2006-09-19 07:27:00,0.67545,0.67564,0.67543,0.67564,114200001.0
2006-09-19 07:28:00,0.67558,0.67562,0.67544,0.67557,192100000.0
2006-09-19 07:29:00,0.67563,0.67563,0.67554,0.67563,169300005.0
2006-09-19 07:30:00,0.67563,0.67565,0.6756,0.67563,187400001.0
2006-09-19 07:31:00,0.67568,0.67568,0.67562,0.67562,85399998.0
2006-09-19 07:32:00,0.67558,0.67569,0.67558,0.67565,148299999.0
2006-09-19 07:33:00,0.67561,0.67561,0.67552,0.67557,82900001.0
2006-09-19 07:34:00,0.67555,0.67563,0.67554,0.67557,123500000.0
2006-09-19 07:35:00,0.67553,0.67553,0.67541,0.67542,158799995.0
2006-09-19 07:36:00,0.67544,0.6755,0.67541,0.67542,142900001.0
2006-09-19 07:37:00,0.67539,0.67543,0.67534,0.67543,280099999.0
2006-09-19 07:38:00,0.67543,0.67543,0.67536,0.67536,202900004.0
2006-09-19 07:39:00,0.67536,0.67551,0.67536,0.67544,84800001.0
2006-09-19 07:40:00,0.67548,0.6756,0.67548,0.67552,87399999.0
2006-09-19 07:41:00,0.67556,0.6756,0.67547,0.67547,128299995.0
2006-09-19 07:42:00,0.67542,0.67543,0.67539,0.67539,35400001.0
2006-09-19 07:43:00,0.67535,0.67546,0.67535,0.67542,87100000.0
2006-09-19 07:44:00,0.67538,0.67538,0.67534,0.67534,79999999.0
2006-09-19 07:45:00,0.67533,0.67546,0.67533,0.6754,150900004.0
2006-09-19 07:46:00,0.67538,0.67545,0.67538,0.67542,142100003.0
2006-09-19 07:47:00,0.67542,0.67549,0.67537,0.67545,148200002.0
2006-09-19 07:48:00,0.67547,0.67563,0.67547,0.6756,111800002.0
2006-09-19 07:49:00,0.67563,0.67567,0.67558,0.67567,157699999.0
2006-09-19 07:50:00,0.67577,0.6758,0.67571,0.67575,186200000.0
2006-09-19 07:51:00,0.67568,0.67577,0.67568,0.67572,174299999.0
2006-09-19 07:52:00,0.67569,0.67575,0.67569,0.67573,125300001.0
2006-09-19 07:53:00,0.67571,0.67572,0.67559,0.67563,200099997.0
2006-09-19 07:54:00,0.6756,0.67571,0.67558,0.67564,196200003.0
2006-09-19 07:55:00,0.67564,0.67572,0.6756,0.67572,201799999.0
2006-09-19 07:56:00,0.67565,0.67565,0.67557,0.67564,136400000.0
2006-09-19 07:57:00,0.67558,0.67559,0.67558,0.67559,6100000.0
2006-09-19 07:58:00,0.67553,0.67569,0.67548,0.67561,141599998.0
2006-09-19 07:59:00,0.67559,0.67568,0.67559,0.67568,42300002.0
2006-09-19 08:00:00,0.67568,0.67571,0.67557,0.67571,185400000.0
2006-09-19 08:01:00,0.67571,0.67571,0.67558,0.67569,72200002.0
2006-09-19 08:02:00,0.67567,0.6757,0.67561,0.6757,93999999.0
2006-09-19 08:03:00,0.67564,0.6757,0.67551,0.67558,107000002.0
2006-09-19 08:04:00,0.67554,0.6757,0.67554,0.6757,124100004.0
2006-09-19 08:05:00,0.67571,0.67573,0.67566,0.67573,131600000.0
2006-09-19 08:06:00,0.67571,0.67572,0.67571,0.67572,51900002.0
2006-09-19 08:07:00,0.67567,0.6757,0.67561,0.67565,166699998.0
2006-09-19 08:08:00,0.6757,0.67579,0.6757,0.67577,77500001.0
2006-09-19 08:09:00,0.67573,0.67576,0.67568,0.67576,178999999.0
2006-09-19 08:10:00,0.67573,0.67573,0.67564,0.67569,85800002.0
2006-09-19 08:11:00,0.67567,0.67572,0.67563,0.67563,190499995.0
2006-09-19 08:12:00,0.67564,0.67564,0.6755,0.67555,137399997.0
2006-09-19 08:13:00,0.67551,0.6756,0.67551,0.6756,100200001.0
2006-09-19 08:14:00,0.6757,0.6758,0.6757,0.6758,58199999.0
2006-09-19 08:15:00,0.67582,0.67582,0.67567,0.67573,117199999.0
2006-09-19 08:16:00,0.67571,0.67572,0.67554,0.67554,136100003.0
2006-09-19 08:17:00,0.67556,0.67561,0.67552,0.67557,258799999.0
2006-09-19 08:18:00,0.67559,0.67561,0.67559,0.67561,64799999.0
2006-09-19 08:19:00,0.67562,0.67563,0.67555,0.67563,124099999.0
2006-09-19 08:20:00,0.67562,0.67569,0.67561,0.67565,166199998.0
2006-09-19 08:21:00,0.67559,0.67561,0.67552,0.67552,160100002.0
2006-09-19 08:22:00,0.67564,0.67564,0.67554,0.67558,218600003.0
2006-09-19 08:23:00,0.67556,0.67563,0.67556,0.67558,184700001.0
2006-09-19 08:24:00,0.67559,0.6757,0.67559,0.67566,98400001.0
2006-09-19 08:25:00,0.6756,0.67562,0.67559,0.67559,20800000.0
2006-09-19 08:26:00,0.67561,0.67562,0.67549,0.67549,259899996.0
2006-09-19 08:27:00,0.6755,0.6755,0.67538,0.6754,98099998.0
2006-09-19 08:28:00,0.67536,0.67543,0.67529,0.67534,110700001.0
2006-09-19 08:29:00,0.67536,0.67536,0.67521,0.67528,194700002.0
2006-09-19 08:30:00,0.67527,0.67533,0.67521,0.67533,132899999.0
2006-09-19 08:31:00,0.6753,0.6753,0.67518,0.67522,147599997.0
2006-09-19 08:32:00,0.67515,0.67529,0.67515,0.67527,104500003.0
2006-09-19 08:33:00,0.67527,0.67532,0.67527,0.67528,105200001.0
2006-09-19 08:34:00,0.67527,0.67533,0.67525,0.67533,82600002.0
2006-09-19 08:35:00,0.67529,0.67533,0.67524,0.67533,143000002.0
2006-09-19 08:36:00,0.67525,0.67527,0.67512,0.67513,176400001.0
2006-09-19 08:37:00,0.67517,0.67526,0.6751,0.67519,186500004.0
2006-09-19 08:38:00,0.67521,0.67523,0.6752,0.67523,165999999.0
2006-09-19 08:39:00,0.6752,0.67525,0.67518,0.6752,72499999.0
2006-09-19 08:40:00,0.67512,0.67523,0.67511,0.67523,112799997.0
2006-09-19 08:41:00,0.67521,0.67521,0.67515,0.67515,79900000.0
2006-09-19 08:42:00,0.6751,0.67523,0.6751,0.67516,258799995.0
2006-09-19 08:43:00,0.67515,0.67523,0.67512,0.67512,160300001.0
2006-09-19 08:44:00,0.6751,0.67511,0.67502,0.67507,138900002.0
2006-09-19 08:45:00,0.67511,0.67511,0.67506,0.67506,7200000.0
2006-09-19 08:46:00,0.67506,0.67507,0.675,0.67504,52200000.0
2006-09-19 08:47:00,0.67504,0.67506,0.675,0.675,140899997.0
2006-09-19 08:48:00,0.67502,0.67502,0.67488,0.67491,183299997.0
2006-09-19 08:49:00,0.67492,0.67492,0.67478,0.67484,132100000.0
2006-09-19 08:50:00,0.67488,0.67492,0.67486,0.67492,71000000.0
2006-09-19 08:51:00,0.67488,0.675,0.67482,0.67482,224500005.0
2006-09-19 08:52:00,0.67475,0.67488,0.67475,0.67483,137000004.0
2006-09-19 08:53:00,0.67478,0.67485,0.67478,0.6748,85600002.0
2006-09-19 08:54:00,0.67482,0.67482,0.67477,0.67481,126800001.0
2006-09-19 08:55:00,0.67481,0.67485,0.67478,0.67481,246100002.0
2006-09-19 08:56:00,0.67487,0.67492,0.67487,0.67487,114300004.0
2006-09-19 08:57:00,0.67483,0.67483,0.67479,0.67479,59200001.0
2006-09-19 08:58:00,0.67472,0.67473,0.67468,0.67473,123400002.0
2006-09-19 08:59:00,0.6747,0.67478,0.6747,0.67473,253699998.0
2006-09-19 09:00:00,0.67473,0.67483,0.67473,0.67483,153300000.0
2006-09-19 09:01:00,0.67483,0.67483,0.6747,0.67473,177299996.0
2006-09-19 09:02:00,0.67477,0.67482,0.67477,0.67479,127300002.0
2006-09-19 09:03:00,0.67479,0.67483,0.67469,0.6747,204599999.0
2006-09-19 09:04:00,0.67477,0.67482,0.67475,0.67475,163199997.0
2006-09-19 09:05:00,0.67474,0.67478,0.67468,0.67475,161100004.0
2006-09-19 09:06:00,0.67476,0.6748,0.67474,0.67478,116600003.0
2006-09-19 09:07:00,0.67473,0.67473,0.67466,0.67468,110299998.0
2006-09-19 09:08:00,0.67468,0.67475,0.67466,0.6747,150800001.0
2006-09-19 09:09:00,0.67472,0.67472,0.67465,0.67465,108699997.0
2006-09-19 09:10:00,0.6746,0.6746,0.67452,0.67455,99500001.0
2006-09-19 09:11:00,0.6745,0.6745,0.67438,0.67441,289699994.0
2006-09-19 09:12:00,0.67441,0.67448,0.67441,0.67443,160700003.0
2006-09-19 09:13:00,0.6745,0.67454,0.6745,0.67454,79100002.0
2006-09-19 09:14:00,0.67457,0.67457,0.67444,0.67453,153700001.0
2006-09-19 09:15:00,0.67452,0.67455,0.6745,0.67455,126300000.0
2006-09-19 09:16:00,0.67457,0.67459,0.67449,0.67455,166700002.0
2006-09-19 09:17:00,0.67454,0.67465,0.67454,0.67462,81900000.0
2006-09-19 09:18:00,0.67466,0.6747,0.67462,0.67462,96599998.0
2006-09-19 09:19:00,0.67466,0.67466,0.67466,0.67466,65400002.0
2006-09-19 09:20:00,0.67473,0.67473,0.67472,0.67472,32900001.0
2006-09-19 09:21:00,0.67477,0.67489,0.67477,0.67482,128099999.0
2006-09-19 09:22:00,0.67482,0.67482,0.67473,0.67482,129900000.0
2006-09-19 09:23:00,0.67482,0.67482,0.67467,0.67473,119400000.0
2006-09-19 09:24:00,0.67477,0.67479,0.67471,0.67473,153899998.0
2006-09-19 09:25:00,0.67482,0.67484,0.67476,0.67483,150300000.0
2006-09-19 09:26:00,0.67491,0.67491,0.67479,0.67482,223099999.0
2006-09-19 09:27:00,0.67485,0.67485,0.6748,0.67482,65600001.0
2006-09-19 09:28:00,0.67479,0.67479,0.67468,0.67468,171900002.0
2006-09-19 09:29:00,0.67478,0.67478,0.67477,0.67477,40699999.0
2006-09-19 09:30:00,0.67473,0.67473,0.67467,0.67471,191099995.0
2006-09-19 09:31:00,0.67468,0.67474,0.67468,0.67474,60700001.0
2006-09-19 09:32:00,0.67474,0.67482,0.67474,0.67477,44899999.0
2006-09-19 09:33:00,0.67477,0.67481,0.67475,0.67475,165900002.0
2006-09-19 09:34:00,0.67476,0.67485,0.67476,0.67478,133700001.0
2006-09-19 09:35:00,0.67479,0.67483,0.67478,0.67478,96299998.0
2006-09-19 09:36:00,0.67472,0.67477,0.67468,0.67468,163399998.0
2006-09-19 09:37:00,0.67475,0.67475,0.67468,0.67471,164999999.0
2006-09-19 09:38:00,0.67474,0.67474,0.67464,0.67473,109600001.0
2006-09-19 09:39:00,0.67466,0.67466,0.67462,0.67466,131599999.0
2006-09-19 09:40:00,0.67457,0.67457,0.67447,0.67448,174299996.0
2006-09-19 09:41:00,0.67442,0.67448,0.67441,0.67443,76999999.0
2006-09-19 09:42:00,0.67446,0.67446,0.67425,0.67432,211999998.0
2006-09-19 09:43:00,0.67428,0.67436,0.67422,0.67436,132300000.0
2006-09-19 09:44:00,0.67442,0.6745,0.67433,0.67443,144800001.0
2006-09-19 09:45:00,0.6744,0.67451,0.6744,0.67447,217100001.0
2006-09-19 09:46:00,0.67442,0.67442,0.67427,0.67427,47000000.0
2006-09-19 09:47:00,0.67425,0.67431,0.67419,0.67427,106800001.0
2006-09-19 09:48:00,0.67427,0.67442,0.67427,0.6744,201199998.0
2006-09-19 09:49:00,0.67441,0.67443,0.67436,0.67443,125199998.0
2006-09-19 09:50:00,0.6744,0.6744,0.67428,0.67432,159200000.0
2006-09-19 09:51:00,0.67437,0.67441,0.67432,0.67441,192300000.0
2006-09-19 09:52:00,0.6745,0.67458,0.6745,0.67457,41200000.0
2006-09-19 09:53:00,0.67455,0.67459,0.67449,0.67455,156300004.0
2006-09-19 09:54:00,0.67448,0.67456,0.67447,0.67456,113600002.0
2006-09-19 09:55:00,0.67451,0.67454,0.67449,0.67454,106399998.0
2006-09-19 09:56:00,0.67453,0.67453,0.67448,0.67448,75999999.0
2006-09-19 09:57:00,0.67446,0.67454,0.67446,0.67446,106899998.0
2006-09-19 09:58:00,0.67449,0.67451,0.67447,0.67447,97499998.0
2006-09-19 09:59:00,0.67448,0.67454,0.67448,0.67449,34300000.0
2006-09-19 10:00:00,0.6745,0.67452,0.67444,0.67447,93700000.0
2006-09-19 10:01:00,0.67443,0.67446,0.67435,0.67438,398100001.0
2006-09-19 10:02:00,0.67434,0.6744,0.67432,0.67434,163199996.0
2006-09-19 10:03:00,0.67437,0.67438,0.67423,0.67426,174400001.0
2006-09-19 10:04:00,0.6743,0.6743,0.67422,0.67422,137799997.0
2006-09-19 10:05:00,0.67424,0.67432,0.67424,0.6743,157000001.0
2006-09-19 10:06:00,0.67432,0.67437,0.67429,0.67435,238200003.0
2006-09-19 10:07:00,0.67432,0.67435,0.67427,0.67435,141700001.0
2006-09-19 10:08:00,0.67437,0.6744,0.67434,0.67436,113599998.0
2006-09-19 10:09:00,0.67429,0.67439,0.67429,0.67436,128400001.0
2006-09-19 10:10:00,0.67447,0.67449,0.67439,0.67448,239399996.0
2006-09-19 10:11:00,0.67447,0.67452,0.67444,0.67444,123899999.0
2006-09-19 10:12:00,0.6744,0.67446,0.67438,0.67445,168100001.0
2006-09-19 10:13:00,0.67439,0.67443,0.67432,0.67443,136499997.0
2006-09-19 10:14:00,0.67442,0.67442,0.67433,0.67433,47000000.0
2006-09-19 10:15:00,0.67437,0.67443,0.67434,0.67434,189900000.0
2006-09-19 10:16:00,0.67432,0.67435,0.67432,0.67435,35800000.0
2006-09-19 10:17:00,0.67432,0.67434,0.67427,0.67432,197300001.0
2006-09-19 10:18:00,0.67431,0.67431,0.67423,0.67429,50300001.0
2006-09-19 10:19:00,0.67428,0.67433,0.6742,0.67433,198100001.0
2006-09-19 10:20:00,0.67433,0.6744,0.67428,0.67439,187399999.0
2006-09-19 10:21:00,0.67432,0.67438,0.67427,0.67434,200099996.0
2006-09-19 10:22:00,0.67432,0.67433,0.67425,0.67427,187500000.0
2006-09-19 10:23:00,0.67429,0.67439,0.67429,0.6743,248399995.0
2006-09-19 10:24:00,0.67438,0.6744,0.67434,0.67437,160199999.0
2006-09-19 10:25:00,0.67443,0.67445,0.67443,0.67445,47900000.0
2006-09-19 10:26:00,0.67434,0.67439,0.6743,0.67434,119600000.0
2006-09-19 10:27:00,0.67431,0.67442,0.67425,0.67442,44700000.0
2006-09-19 10:28:00,0.67442,0.67449,0.67435,0.67437,194200002.0
2006-09-19 10:29:00,0.67434,0.67441,0.6743,0.6743,219999999.0
2006-09-19 10:30:00,0.67426,0.67435,0.67426,0.67432,192600003.0
2006-09-19 10:31:00,0.67433,0.67433,0.6743,0.67432,75899999.0
2006-09-19 10:32:00,0.67433,0.67436,0.67428,0.67434,94800003.0
2006-09-19 10:33:00,0.67437,0.6744,0.67428,0.6743,111899999.0
2006-09-19 10:34:00,0.67432,0.67432,0.67423,0.67431,129899997.0
2006-09-19 10:35:00,0.67433,0.67434,0.67424,0.67434,104200003.0
2006-09-19 10:36:00,0.67435,0.67435,0.67428,0.6743,183699994.0
2006-09-19 10:37:00,0.67433,0.67439,0.67433,0.67433,109300000.0
2006-09-19 10:38:00,0.6743,0.67443,0.6743,0.67434,122500001.0
2006-09-19 10:39:00,0.67435,0.67438,0.67434,0.67434,100800001.0
2006-09-19 10:40:00,0.67431,0.67431,0.67426,0.67426,53600000.0
2006-09-19 10:41:00,0.6743,0.6743,0.67426,0.67426,193500001.0
2006-09-19 10:42:00,0.67423,0.67423,0.67411,0.67411,154899999.0
2006-09-19 10:43:00,0.67414,0.6742,0.67411,0.67415,103600003.0
2006-09-19 10:44:00,0.67413,0.67422,0.67413,0.67422,93699999.0
2006-09-19 10:45:00,0.67423,0.67426,0.67417,0.67426,128599998.0
2006-09-19 10:46:00,0.67419,0.67422,0.67417,0.67418,71200000.0
2006-09-19 10:47:00,0.67417,0.67421,0.6741,0.67413,210200000.0
2006-09-19 10:48:00,0.67417,0.67423,0.67412,0.67423,268300000.0
2006-09-19 10:49:00,0.67427,0.67432,0.67427,0.6743,157299998.0
2006-09-19 10:50:00,0.67427,0.67433,0.67422,0.67422,95800002.0
2006-09-19 10:51:00,0.6742,0.67421,0.67416,0.67421,150400001.0
2006-09-19 10:52:00,0.6742,0.67429,0.67419,0.67424,198200000.0
2006-09-19 10:53:00,0.67421,0.67429,0.67418,0.67428,79900002.0
2006-09-19 10:54:00,0.67437,0.67443,0.67437,0.6744,143000000.0
2006-09-19 10:55:00,0.67442,0.67449,0.67437,0.67449,142899999.0
2006-09-19 10:56:00,0.67443,0.67443,0.6743,0.67436,293800000.0
2006-09-19 10:57:00,0.6743,0.67441,0.6743,0.67433,164200001.0
2006-09-19 10:58:00,0.67431,0.67433,0.67428,0.67433,60199999.0
2006-09-19 10:59:00,0.67427,0.67427,0.6742,0.67426,134800004.0
2006-09-19 11:00:00,0.67407,0.67407,0.67348,0.67355,92699998.0
2006-09-19 11:01:00,0.67371,0.67371,0.6736,0.67369,153800003.0
2006-09-19 11:02:00,0.67373,0.67374,0.67367,0.67374,219500003.0
2006-09-19 11:03:00,0.6737,0.67373,0.67356,0.6736,171899997.0
2006-09-19 11:04:00,0.67362,0.67362,0.67356,0.6736,186400000.0
2006-09-19 11:05:00,0.67356,0.67358,0.67354,0.67354,87800001.0
2006-09-19 11:06:00,0.67358,0.67362,0.67356,0.67357,152900000.0
2006-09-19 11:07:00,0.67355,0.6736,0.67354,0.67354,63599999.0
2006-09-19 11:08:00,0.67361,0.67362,0.67353,0.67362,109500001.0
2006-09-19 11:09:00,0.67359,0.6736,0.67352,0.67355,124700000.0
2006-09-19 11:10:00,0.67354,0.6736,0.6735,0.6735,125299998.0
2006-09-19 11:11:00,0.67353,0.67353,0.67343,0.67343,92400002.0
2006-09-19 11:12:00,0.67343,0.67345,0.67339,0.67343,68000000.0
2006-09-19 11:13:00,0.67343,0.67352,0.67342,0.67342,216600005.0
2006-09-19 11:14:00,0.6734,0.67344,0.67331,0.67334,213100000.0
2006-09-19 11:15:00,0.67335,0.67335,0.67325,0.67333,97800002.0
2006-09-19 11:16:00,0.67335,0.67343,0.6733,0.67343,193499996.0
2006-09-19 11:17:00,0.67345,0.67345,0.6734,0.67343,147399998.0
2006-09-19 11:18:00,0.67339,0.67346,0.67336,0.67346,159399997.0
2006-09-19 11:19:00,0.67345,0.67345,0.67334,0.67336,83700000.0
2006-09-19 11:20:00,0.67332,0.67335,0.6733,0.6733,88600000.0
2006-09-19 11:21:00,0.67339,0.6734,0.67337,0.67337,126899999.0
2006-09-19 11:22:00,0.67334,0.67343,0.6733,0.67341,173899996.0
2006-09-19 11:23:00,0.67345,0.67345,0.6734,0.67342,160299997.0
2006-09-19 11:24:00,0.67342,0.67342,0.67333,0.67339,108500003.0
2006-09-19 11:25:00,0.67333,0.67333,0.67321,0.67323,122899998.0
2006-09-19 11:26:00,0.67325,0.67332,0.67325,0.67327,74999999.0
2006-09-19 11:27:00,0.67322,0.67326,0.6732,0.6732,158000001.0
2006-09-19 11:28:00,0.6732,0.67332,0.6732,0.6733,201800004.0
2006-09-19 11:29:00,0.67331,0.67331,0.67322,0.67322,93299999.0
2006-09-19 11:30:00,0.67325,0.67325,0.67308,0.67312,282900002.0
2006-09-19 11:31:00,0.67314,0.67319,0.6731,0.6731,166100004.0
2006-09-19 11:32:00,0.67317,0.67322,0.67316,0.67321,145900003.0
2006-09-19 11:33:00,0.67322,0.67328,0.6732,0.67322,151899999.0
2006-09-19 11:34:00,0.67325,0.67326,0.67317,0.67322,158099999.0
2006-09-19 11:35:00,0.67321,0.67324,0.6732,0.67322,111499996.0
2006-09-19 11:36:00,0.67328,0.67345,0.67328,0.67339,156900002.0
2006-09-19 11:37:00,0.67335,0.67345,0.67335,0.67341,107199999.0
2006-09-19 11:38:00,0.67337,0.67341,0.67337,0.67341,27200000.0
2006-09-19 11:39:00,0.67344,0.67348,0.67342,0.67346,96699998.0
2006-09-19 11:40:00,0.67349,0.67355,0.67349,0.67355,78900000.0
2006-09-19 11:41:00,0.67345,0.67356,0.67345,0.6735,202599998.0
2006-09-19 11:42:00,0.67348,0.67348,0.6734,0.6734,92600002.0
2006-09-19 11:43:00,0.67338,0.67341,0.67337,0.67337,92099999.0
2006-09-19 11:44:00,0.67338,0.67342,0.67328,0.6733,190099997.0
2006-09-19 11:45:00,0.67341,0.67342,0.67336,0.67338,137500001.0
2006-09-19 11:46:00,0.67335,0.67343,0.67335,0.67335,167200000.0
2006-09-19 11:47:00,0.67339,0.67344,0.67338,0.67338,126899999.0
2006-09-19 11:48:00,0.67331,0.67333,0.67326,0.67327,116099996.0
2006-09-19 11:49:00,0.67322,0.67322,0.67315,0.6732,187999998.0
2006-09-19 11:50:00,0.67311,0.67322,0.67311,0.67322,133300001.0
2006-09-19 11:51:00,0.67328,0.67339,0.67328,0.6733,133500000.0
2006-09-19 11:52:00,0.67333,0.67333,0.67327,0.67333,159699994.0
2006-09-19 11:53:00,0.67332,0.67345,0.6733,0.67345,210199994.0
2006-09-19 11:54:00,0.6734,0.67342,0.6734,0.6734,16700000.0
2006-09-19 11:55:00,0.67347,0.67347,0.67337,0.6734,144599998.0
2006-09-19 11:56:00,0.67338,0.67342,0.67336,0.67337,122900002.0
2006-09-19 11:57:00,0.6734,0.67342,0.67338,0.67339,131300002.0
2006-09-19 11:58:00,0.67337,0.67342,0.67331,0.67331,49200000.0
2006-09-19 11:59:00,0.67333,0.67333,0.67323,0.6733,145300001.0
2006-09-19 12:00:00,0.67328,0.67329,0.67319,0.67325,231600004.0
2006-09-19 12:01:00,0.67327,0.67327,0.67317,0.67318,165299997.0
2006-09-19 12:02:00,0.67326,0.67326,0.67313,0.67316,120899999.0
2006-09-19 12:03:00,0.67317,0.67318,0.6731,0.67318,126399997.0
2006-09-19 12:04:00,0.67317,0.67317,0.6731,0.6731,120900000.0
2006-09-19 12:05:00,0.6731,0.6731,0.67305,0.67305,89199999.0
2006-09-19 12:06:00,0.67304,0.67312,0.67304,0.67312,113299999.0
2006-09-19 12:07:00,0.67307,0.67311,0.67305,0.67306,160600000.0
2006-09-19 12:08:00,0.67312,0.67314,0.67306,0.6731,86199997.0
2006-09-19 12:09:00,0.67308,0.67308,0.673,0.67302,169900000.0
2006-09-19 12:10:00,0.67305,0.67313,0.67305,0.67313,41400001.0
2006-09-19 12:11:00,0.67313,0.67316,0.6731,0.67314,108200000.0
2006-09-19 12:12:00,0.67311,0.67315,0.6731,0.67312,135000002.0
2006-09-19 12:13:00,0.67311,0.67312,0.6731,0.67311,108200001.0
2006-09-19 12:14:00,0.67315,0.67318,0.67312,0.67315,102999999.0
2006-09-19 12:15:00,0.67317,0.67322,0.67316,0.67317,108700000.0
2006-09-19 12:16:00,0.67316,0.67324,0.67315,0.67319,183000003.0
2006-09-19 12:17:00,0.67312,0.67318,0.6731,0.67315,155399997.0
2006-09-19 12:18:00,0.67317,0.67322,0.67314,0.67314,140499999.0
2006-09-19 12:19:00,0.67313,0.67313,0.67308,0.67311,108700001.0
2006-09-19 12:20:00,0.67315,0.67315,0.67315,0.67315,36700001.0
2006-09-19 12:21:00,0.6731,0.67311,0.67304,0.67304,344300002.0
2006-09-19 12:22:00,0.67305,0.67313,0.67305,0.67313,40200001.0
2006-09-19 12:23:00,0.67313,0.67315,0.67312,0.67315,114600000.0
2006-09-19 12:24:00,0.67315,0.67315,0.67312,0.67315,136599998.0
2006-09-19 12:25:00,0.67313,0.67314,0.6731,0.67314,47800001.0
2006-09-19 12:26:00,0.67311,0.67311,0.67309,0.67309,28600000.0
2006-09-19 12:27:00,0.67312,0.67315,0.67309,0.67312,271500001.0
2006-09-19 12:28:00,0.6731,0.67313,0.6731,0.67312,183499997.0
2006-09-19 12:29:00,0.67312,0.67317,0.67307,0.67307,153399998.0
2006-09-19 12:30:00,0.67304,0.6731,0.67299,0.673,171199997.0
2006-09-19 12:31:00,0.67299,0.67312,0.67299,0.67304,146699998.0
2006-09-19 12:32:00,0.673,0.6731,0.67298,0.6731,280200001.0
2006-09-19 12:33:00,0.67307,0.67309,0.67302,0.67307,103099999.0
2006-09-19 12:34:00,0.6731,0.67312,0.6731,0.67312,39899998.0
2006-09-19 12:35:00,0.67311,0.67314,0.67306,0.67314,151499999.0
2006-09-19 12:36:00,0.67313,0.67313,0.673,0.673,193399997.0
2006-09-19 12:37:00,0.67307,0.67311,0.67304,0.67304,258799999.0
2006-09-19 12:38:00,0.673,0.6731,0.673,0.6731,114299997.0
2006-09-19 12:39:00,0.67316,0.67316,0.67307,0.67309,65099998.0
2006-09-19 12:40:00,0.67307,0.67307,0.67302,0.67303,166200001.0
2006-09-19 12:41:00,0.67301,0.67304,0.67301,0.67302,102299998.0
2006-09-19 12:42:00,0.67295,0.67304,0.67295,0.67304,141100003.0
2006-09-19 12:43:00,0.67302,0.67313,0.67298,0.67313,73300000.0
2006-09-19 12:44:00,0.67307,0.67312,0.67305,0.67305,224000002.0
2006-09-19 12:45:00,0.67302,0.67302,0.6729,0.6729,148099999.0
2006-09-19 12:46:00,0.67297,0.67303,0.67297,0.673,151800001.0
2006-09-19 12:47:00,0.67299,0.67299,0.67292,0.67295,116500002.0
2006-09-19 12:48:00,0.67296,0.67296,0.67284,0.6729,95500001.0
2006-09-19 12:49:00,0.67288,0.67301,0.67288,0.67291,151100000.0
2006-09-19 12:50:00,0.67294,0.67298,0.67292,0.67294,252700001.0
2006-09-19 12:51:00,0.67298,0.67306,0.67296,0.67296,263400006.0
2006-09-19 12:52:00,0.67301,0.67301,0.67294,0.67295,140599998.0
2006-09-19 12:53:00,0.67297,0.67297,0.67288,0.67297,121800000.0
2006-09-19 12:54:00,0.67295,0.67295,0.67295,0.67295,50299999.0
2006-09-19 12:55:00,0.67295,0.67295,0.67292,0.67292,47100000.0
2006-09-19 12:56:00,0.67288,0.67288,0.67282,0.67282,104700000.0
2006-09-19 12:57:00,0.67277,0.67292,0.67277,0.67292,107500000.0
2006-09-19 12:58:00,0.6729,0.67292,0.67283,0.67283,148199999.0
2006-09-19 12:59:00,0.67284,0.67295,0.67282,0.67282,186599996.0
2006-09-19 13:00:00,0.67286,0.67299,0.67286,0.67298,179399999.0
2006-09-19 13:01:00,0.67303,0.67303,0.67296,0.67297,161200003.0
2006-09-19 13:02:00,0.67294,0.67303,0.67294,0.67303,180200003.0
2006-09-19 13:03:00,0.673,0.67308,0.673,0.67305,219000005.0
2006-09-19 13:04:00,0.67302,0.67313,0.673,0.67313,135100003.0
2006-09-19 13:05:00,0.67312,0.67312,0.673,0.67302,219599999.0
2006-09-19 13:06:00,0.67305,0.67305,0.67297,0.67303,90100001.0
2006-09-19 13:07:00,0.67302,0.67305,0.67297,0.673,105500000.0
2006-09-19 13:08:00,0.673,0.67305,0.67298,0.67302,121300001.0
2006-09-19 13:09:00,0.67299,0.6731,0.67299,0.67307,137300004.0
2006-09-19 13:10:00,0.67299,0.67299,0.67292,0.67295,110599999.0
2006-09-19 13:11:00,0.67298,0.67298,0.6729,0.6729,114099999.0
2006-09-19 13:12:00,0.67292,0.67297,0.67291,0.67292,133500003.0
2006-09-19 13:13:00,0.67292,0.67297,0.67292,0.67292,125999997.0
2006-09-19 13:14:00,0.67292,0.67298,0.67292,0.67295,174700001.0
2006-09-19 13:15:00,0.67294,0.67305,0.67294,0.67302,86700001.0
2006-09-19 13:16:00,0.67297,0.67304,0.67297,0.67302,133800001.0
2006-09-19 13:17:00,0.67306,0.67306,0.67292,0.67295,262199997.0
2006-09-19 13:18:00,0.6729,0.67295,0.67289,0.67291,119200003.0
2006-09-19 13:19:00,0.67293,0.67293,0.67282,0.67289,110399998.0
2006-09-19 13:20:00,0.6729,0.6729,0.67276,0.67281,112700000.0
2006-09-19 13:21:00,0.6728,0.67285,0.6728,0.67285,46200000.0
2006-09-19 13:22:00,0.67285,0.67287,0.67279,0.67285,124600004.0
2006-09-19 13:23:00,0.6728,0.67284,0.67278,0.67284,72900001.0
2006-09-19 13:24:00,0.67283,0.67287,0.67283,0.67287,37500000.0
2006-09-19 13:25:00,0.67285,0.67285,0.6728,0.6728,110800000.0
2006-09-19 13:26:00,0.67285,0.67288,0.67281,0.67285,82100000.0
2006-09-19 13:27:00,0.67283,0.67287,0.67277,0.67285,279099997.0
2006-09-19 13:28:00,0.67278,0.67283,0.67278,0.67282,94199996.0
2006-09-19 13:29:00,0.67283,0.67283,0.67282,0.67282,23100001.0
2006-09-19 13:30:00,0.67281,0.67283,0.67279,0.67282,78300002.0
2006-09-19 13:31:00,0.67283,0.67283,0.67277,0.67278,141300000.0
2006-09-19 13:32:00,0.67282,0.67282,0.67278,0.67282,99299998.0
2006-09-19 13:33:00,0.67282,0.67282,0.6728,0.67281,67000001.0
2006-09-19 13:34:00,0.67285,0.67285,0.6728,0.67283,180699998.0
2006-09-19 13:35:00,0.6728,0.67287,0.6728,0.67287,78600001.0
2006-09-19 13:36:00,0.6729,0.67291,0.67287,0.67287,68700001.0
2006-09-19 13:37:00,0.67286,0.6729,0.67282,0.67289,48500000.0
2006-09-19 13:38:00,0.67289,0.6729,0.67289,0.6729,67000001.0
2006-09-19 13:39:00,0.67293,0.673,0.67289,0.67289,226199999.0
2006-09-19 13:40:00,0.67287,0.67303,0.67287,0.67303,95299999.0
2006-09-19 13:41:00,0.67301,0.67301,0.67296,0.67296,111700001.0
2006-09-19 13:42:00,0.67298,0.67298,0.67289,0.67292,205100004.0
2006-09-19 13:43:00,0.67291,0.673,0.67287,0.67287,114100001.0
2006-09-19 13:44:00,0.6729,0.67295,0.67285,0.67287,187300001.0
2006-09-19 13:45:00,0.67291,0.67291,0.67287,0.6729,124200002.0
2006-09-19 13:46:00,0.6729,0.6729,0.67282,0.67284,194200000.0
2006-09-19 13:47:00,0.67285,0.67292,0.67281,0.67292,193799997.0
2006-09-19 13:48:00,0.67294,0.67294,0.67283,0.67287,76000001.0
2006-09-19 13:49:00,0.67294,0.67301,0.67291,0.67297,127699998.0
2006-09-19 13:50:00,0.673,0.67311,0.67299,0.67302,174300003.0
2006-09-19 13:51:00,0.67297,0.67304,0.67297,0.67304,238099998.0
2006-09-19 13:52:00,0.67301,0.67305,0.673,0.67302,167299997.0
2006-09-19 13:53:00,0.67307,0.67307,0.67296,0.673,184500000.0
2006-09-19 13:54:00,0.673,0.67303,0.67294,0.67301,146799999.0
2006-09-19 13:55:00,0.67304,0.67304,0.67304,0.67304,30300000.0
2006-09-19 13:56:00,0.67305,0.67314,0.67305,0.67312,140100003.0
2006-09-19 13:57:00,0.67308,0.67319,0.67308,0.67318,108299999.0
2006-09-19 13:58:00,0.67323,0.67323,0.67317,0.67317,77100001.0
2006-09-19 13:59:00,0.67314,0.67315,0.67314,0.67315,57599998.0
2006-09-19 14:00:00,0.67315,0.67322,0.67315,0.67318,108099998.0
2006-09-19 14:01:00,0.67316,0.67317,0.67309,0.67312,124000001.0
2006-09-19 14:02:00,0.67316,0.67325,0.67316,0.67325,173999997.0
2006-09-19 14:03:00,0.67317,0.67327,0.67317,0.67327,128499997.0
2006-09-19 14:04:00,0.6733,0.67333,0.67327,0.67333,109400002.0
2006-09-19 14:05:00,0.6733,0.67331,0.6733,0.6733,111999999.0
2006-09-19 14:06:00,0.67335,0.67339,0.67331,0.67335,215800002.0
2006-09-19 14:07:00,0.67332,0.67339,0.67324,0.6733,262699999.0
2006-09-19 14:08:00,0.67322,0.67331,0.67322,0.67326,91999999.0
2006-09-19 14:09:00,0.67318,0.67318,0.67308,0.67311,119199999.0
2006-09-19 14:10:00,0.67314,0.67314,0.67303,0.67313,172699997.0
2006-09-19 14:11:00,0.67317,0.6732,0.6731,0.67315,229300000.0
2006-09-19 14:12:00,0.67313,0.67313,0.673,0.673,58100000.0
2006-09-19 14:13:00,0.67303,0.67308,0.673,0.67305,119100001.0
2006-09-19 14:14:00,0.67303,0.67305,0.67303,0.67305,60000000.0
2006-09-19 14:15:00,0.67309,0.67311,0.67309,0.67311,31099999.0
2006-09-19 14:16:00,0.67306,0.67306,0.673,0.67301,74200001.0
2006-09-19 14:17:00,0.673,0.673,0.67295,0.67297,59399998.0
2006-09-19 14:18:00,0.67298,0.67303,0.67292,0.67303,150200001.0
2006-09-19 14:19:00,0.67302,0.67302,0.67288,0.67292,125000003.0
2006-09-19 14:20:00,0.67293,0.67299,0.67291,0.67299,119500002.0
2006-09-19 14:21:00,0.673,0.67305,0.67299,0.67304,94699998.0
2006-09-19 14:22:00,0.67302,0.67308,0.67302,0.67308,23100000.0
2006-09-19 14:23:00,0.67303,0.67303,0.67295,0.67296,221099997.0
2006-09-19 14:24:00,0.67297,0.67297,0.67293,0.67295,99900001.0
2006-09-19 14:25:00,0.67297,0.67304,0.67295,0.67295,164399997.0
2006-09-19 14:26:00,0.67295,0.673,0.67295,0.67296,148600000.0
2006-09-19 14:27:00,0.67301,0.67301,0.67286,0.67286,120600002.0
2006-09-19 14:28:00,0.67288,0.673,0.67288,0.67297,102699997.0
2006-09-19 14:29:00,0.67297,0.67299,0.67287,0.67292,161200002.0
2006-09-19 14:30:00,0.67292,0.67346,0.67292,0.6733,50599998.0
2006-09-19 14:31:00,0.67312,0.67332,0.67312,0.67327,114799999.0
2006-09-19 14:32:00,0.67323,0.67338,0.67321,0.67333,155199998.0
2006-09-19 14:33:00,0.67333,0.67344,0.67328,0.67343,95799998.0
2006-09-19 14:34:00,0.6734,0.6734,0.67326,0.67327,111999998.0
2006-09-19 14:35:00,0.67326,0.67328,0.67321,0.67321,192999998.0
2006-09-19 14:36:00,0.67322,0.67322,0.67309,0.67316,143500000.0
2006-09-19 14:37:00,0.67316,0.67316,0.67306,0.67306,106099999.0
2006-09-19 14:38:00,0.67309,0.67309,0.67295,0.67302,139199998.0
2006-09-19 14:39:00,0.67298,0.67298,0.67276,0.67276,265999996.0
2006-09-19 14:40:00,0.67268,0.67268,0.67257,0.67263,154500002.0
2006-09-19 14:41:00,0.67268,0.67271,0.67257,0.67257,152300003.0
2006-09-19 14:42:00,0.67257,0.67266,0.67257,0.67266,9500000.0
2006-09-19 14:43:00,0.67274,0.67274,0.67263,0.67263,97300002.0
2006-09-19 14:44:00,0.67268,0.67277,0.67266,0.67266,161599999.0
2006-09-19 14:45:00,0.67271,0.67271,0.67259,0.67263,176299999.0
2006-09-19 14:46:00,0.67264,0.67268,0.67259,0.67266,186399999.0
2006-09-19 14:47:00,0.67266,0.67268,0.67266,0.67268,71799999.0
2006-09-19 14:48:00,0.6727,0.6727,0.67255,0.67255,57000000.0
2006-09-19 14:49:00,0.67268,0.67272,0.67267,0.67267,121400000.0
2006-09-19 14:50:00,0.67267,0.67271,0.67267,0.67271,89300001.0
2006-09-19 14:51:00,0.67261,0.67271,0.67261,0.67268,61400000.0
2006-09-19 14:52:00,0.67264,0.6727,0.67262,0.67268,160999998.0
2006-09-19 14:53:00,0.67273,0.67273,0.67265,0.67273,141300004.0
2006-09-19 14:54:00,0.67273,0.67281,0.67273,0.67273,197099998.0
2006-09-19 14:55:00,0.67277,0.67288,0.67277,0.67288,174600002.0
2006-09-19 14:56:00,0.67288,0.67302,0.67288,0.67297,120499998.0
2006-09-19 14:57:00,0.673,0.67308,0.673,0.67308,234000001.0
2006-09-19 14:58:00,0.67303,0.67304,0.67296,0.67304,281500002.0
2006-09-19 14:59:00,0.67301,0.67308,0.67301,0.67307,178800001.0
2006-09-19 15:00:00,0.673,0.673,0.67296,0.67296,67999999.0
2006-09-19 15:01:00,0.67297,0.67299,0.67294,0.67298,129500001.0
2006-09-19 15:02:00,0.67297,0.67301,0.67294,0.67294,67400002.0
2006-09-19 15:03:00,0.67292,0.67295,0.6729,0.6729,161199999.0
2006-09-19 15:04:00,0.6729,0.67295,0.6729,0.67295,106700000.0
2006-09-19 15:05:00,0.67294,0.67302,0.67288,0.67295,249700002.0
2006-09-19 15:06:00,0.67293,0.673,0.67291,0.67296,123599997.0
2006-09-19 15:07:00,0.67297,0.67297,0.67288,0.67294,138299998.0
2006-09-19 15:08:00,0.67284,0.67292,0.67284,0.67288,236599999.0
2006-09-19 15:09:00,0.67291,0.67291,0.67287,0.67288,73699999.0
2006-09-19 15:10:00,0.67296,0.67304,0.67296,0.673,146500003.0
2006-09-19 15:11:00,0.67309,0.67316,0.67309,0.67314,159599999.0
2006-09-19 15:12:00,0.67309,0.67319,0.67306,0.67319,118500000.0
2006-09-19 15:13:00,0.67317,0.67323,0.67309,0.67309,106300001.0
2006-09-19 15:14:00,0.6731,0.67314,0.67306,0.67309,100500001.0
2006-09-19 15:15:00,0.67307,0.67307,0.673,0.67303,82200000.0
2006-09-19 15:16:00,0.67307,0.67312,0.67304,0.67312,144800000.0
2006-09-19 15:17:00,0.67312,0.67312,0.67305,0.67305,109800002.0
2006-09-19 15:18:00,0.67295,0.67304,0.67295,0.67304,108699998.0
2006-09-19 15:19:00,0.67303,0.67321,0.67303,0.67314,65400000.0
2006-09-19 15:20:00,0.67313,0.67314,0.67307,0.67312,133700003.0
2006-09-19 15:21:00,0.6731,0.67312,0.67291,0.67291,144300000.0
2006-09-19 15:22:00,0.67293,0.67295,0.67292,0.67295,61400000.0
2006-09-19 15:23:00,0.67293,0.67306,0.67293,0.67303,126900000.0
2006-09-19 15:24:00,0.67301,0.67303,0.67297,0.67303,61800000.0
2006-09-19 15:25:00,0.673,0.673,0.67292,0.67292,72599999.0
2006-09-19 15:26:00,0.67299,0.67299,0.67277,0.67279,62200000.0
2006-09-19 15:27:00,0.67272,0.67279,0.67269,0.67279,95300002.0
2006-09-19 15:28:00,0.67283,0.67284,0.67278,0.67284,123000001.0
2006-09-19 15:29:00,0.6729,0.67292,0.67288,0.67292,66799998.0
2006-09-19 15:30:00,0.67291,0.67293,0.6729,0.67293,154299998.0
2006-09-19 15:31:00,0.67294,0.67298,0.67294,0.67297,99600003.0
2006-09-19 15:32:00,0.67295,0.673,0.67292,0.67292,151700001.0
2006-09-19 15:33:00,0.67294,0.67294,0.67284,0.67284,126300000.0
2006-09-19 15:34:00,0.67286,0.67286,0.67271,0.67271,130599999.0
2006-09-19 15:35:00,0.6728,0.67284,0.67277,0.67284,147300001.0
2006-09-19 15:36:00,0.67283,0.67293,0.6728,0.67293,138299997.0
2006-09-19 15:37:00,0.6729,0.67291,0.67287,0.67288,124499999.0
2006-09-19 15:38:00,0.67297,0.67299,0.67287,0.67293,173899995.0
2006-09-19 15:39:00,0.67291,0.67291,0.67281,0.67281,66300002.0
2006-09-19 15:40:00,0.67287,0.67292,0.67286,0.67292,104400001.0
2006-09-19 15:41:00,0.67295,0.67297,0.67291,0.67291,126100000.0
2006-09-19 15:42:00,0.67295,0.67297,0.67292,0.67297,205099998.0
2006-09-19 15:43:00,0.67292,0.67292,0.67289,0.67292,149799997.0
2006-09-19 15:44:00,0.67293,0.67293,0.67286,0.67288,163900000.0
2006-09-19 15:45:00,0.67296,0.67301,0.67296,0.67301,56000000.0
2006-09-19 15:46:00,0.67303,0.67303,0.67294,0.67298,104699998.0
2006-09-19 15:47:00,0.67299,0.67299,0.67286,0.67286,183499999.0
2006-09-19 15:48:00,0.67291,0.673,0.6729,0.6729,119700001.0
2006-09-19 15:49:00,0.67292,0.673,0.67289,0.67294,178399999.0
2006-09-19 15:50:00,0.67292,0.673,0.67292,0.67299,65100002.0
2006-09-19 15:51:00,0.6731,0.67314,0.6731,0.67314,55600000.0
2006-09-19 15:52:00,0.67309,0.67316,0.67309,0.67312,82200003.0
2006-09-19 15:53:00,0.67315,0.67324,0.67315,0.67317,178299997.0
2006-09-19 15:54:00,0.67314,0.67316,0.67309,0.67311,113000003.0
2006-09-19 15:55:00,0.67309,0.67309,0.67302,0.67306,107300001.0
2006-09-19 15:56:00,0.67311,0.67315,0.67304,0.67307,119899999.0
2006-09-19 15:57:00,0.67307,0.67314,0.67307,0.67314,34299999.0
2006-09-19 15:58:00,0.67315,0.67331,0.67315,0.67331,112099996.0
2006-09-19 15:59:00,0.67332,0.67332,0.67319,0.67325,124800000.0
2006-09-19 16:00:00,0.6732,0.67326,0.67312,0.67316,229599996.0
2006-09-19 16:01:00,0.6731,0.6731,0.67305,0.67307,111500000.0
2006-09-19 16:02:00,0.67308,0.67314,0.67303,0.67303,179999997.0
2006-09-19 16:03:00,0.67314,0.67331,0.67314,0.67331,156400004.0
2006-09-19 16:04:00,0.67336,0.67336,0.67321,0.67321,31700000.0
2006-09-19 16:05:00,0.67315,0.67324,0.67314,0.67314,216000004.0
2006-09-19 16:06:00,0.67318,0.67329,0.67318,0.67327,44800000.0
2006-09-19 16:07:00,0.67321,0.67322,0.67316,0.67322,46799999.0
2006-09-19 16:08:00,0.67321,0.67323,0.67318,0.67321,179999998.0
2006-09-19 16:09:00,0.67322,0.67322,0.67318,0.67318,37499998.0
2006-09-19 16:10:00,0.67315,0.67321,0.67315,0.67317,148100001.0
2006-09-19 16:11:00,0.67309,0.67317,0.67309,0.67317,101400001.0
2006-09-19 16:12:00,0.67315,0.67318,0.67312,0.67313,111500001.0
2006-09-19 16:13:00,0.67317,0.67317,0.67315,0.67316,122099997.0
2006-09-19 16:14:00,0.67311,0.67311,0.673,0.67302,99600000.0
2006-09-19 16:15:00,0.67303,0.67311,0.67303,0.67307,164100004.0
2006-09-19 16:16:00,0.67303,0.67305,0.67303,0.67305,35300000.0
2006-09-19 16:17:00,0.67296,0.67298,0.67296,0.67298,49499998.0
2006-09-19 16:18:00,0.67301,0.67301,0.67299,0.67299,45600000.0
2006-09-19 16:19:00,0.67295,0.67295,0.67291,0.67295,84099999.0
2006-09-19 16:20:00,0.67291,0.67294,0.67291,0.67294,142700003.0
2006-09-19 16:21:00,0.67297,0.67302,0.67291,0.67293,228600002.0
2006-09-19 16:22:00,0.67295,0.67295,0.6729,0.6729,110300002.0
2006-09-19 16:23:00,0.673,0.67308,0.673,0.67307,176899998.0
2006-09-19 16:24:00,0.67303,0.6731,0.67298,0.67302,290400001.0
2006-09-19 16:25:00,0.673,0.67306,0.67296,0.67306,148900003.0
2006-09-19 16:26:00,0.67305,0.67315,0.67305,0.6731,159600002.0
2006-09-19 16:27:00,0.67308,0.67309,0.67302,0.67302,201600000.0
2006-09-19 16:28:00,0.67299,0.67306,0.67299,0.67305,156999998.0
2006-09-19 16:29:00,0.67302,0.67302,0.67292,0.67295,92500001.0
2006-09-19 16:30:00,0.6729,0.6729,0.6729,0.6729,28700001.0
2006-09-19 16:31:00,0.67294,0.673,0.67289,0.67295,161900001.0
2006-09-19 16:32:00,0.67293,0.67295,0.67293,0.67295,99800001.0
2006-09-19 16:33:00,0.67294,0.67299,0.6729,0.67299,107900000.0
2006-09-19 16:34:00,0.67303,0.67303,0.67292,0.67292,38800001.0
2006-09-19 16:35:00,0.673,0.67307,0.673,0.67303,106799998.0
2006-09-19 16:36:00,0.67298,0.67305,0.67297,0.673,78099999.0
2006-09-19 16:37:00,0.67299,0.673,0.67293,0.67293,86900001.0
2006-09-19 16:38:00,0.67295,0.67299,0.67291,0.67299,140200003.0
2006-09-19 16:39:00,0.67302,0.67303,0.67294,0.67303,103500002.0
2006-09-19 16:40:00,0.673,0.67302,0.67295,0.673,138799995.0
2006-09-19 16:41:00,0.673,0.67305,0.673,0.67305,262400003.0
2006-09-19 16:42:00,0.67305,0.67312,0.67305,0.67312,29500001.0
2006-09-19 16:43:00,0.67312,0.6732,0.67311,0.67315,165900001.0
2006-09-19 16:44:00,0.67319,0.6732,0.67317,0.67317,95900001.0
2006-09-19 16:45:00,0.6731,0.67313,0.6731,0.67313,138300000.0
2006-09-19 16:46:00,0.67317,0.67326,0.67317,0.67318,225600001.0
2006-09-19 16:47:00,0.67315,0.67321,0.67315,0.67317,123199996.0
2006-09-19 16:48:00,0.67323,0.67323,0.67313,0.67319,165900003.0
2006-09-19 16:49:00,0.67324,0.67334,0.67324,0.67325,101900001.0
2006-09-19 16:50:00,0.67328,0.67332,0.67325,0.67329,110400000.0
2006-09-19 16:51:00,0.67338,0.6734,0.67338,0.6734,31100000.0
2006-09-19 16:52:00,0.67342,0.67353,0.67339,0.67343,219200003.0
2006-09-19 16:53:00,0.67343,0.67343,0.67335,0.67336,117599999.0
2006-09-19 16:54:00,0.67335,0.6734,0.67333,0.67333,139799999.0
2006-09-19 16:55:00,0.67333,0.67333,0.67325,0.6733,57700001.0
2006-09-19 16:56:00,0.6733,0.67336,0.67328,0.67328,144599997.0
2006-09-19 16:57:00,0.6733,0.67336,0.67328,0.67336,211300002.0
2006-09-19 16:58:00,0.67335,0.67339,0.67335,0.67337,50200000.0
2006-09-19 16:59:00,0.67328,0.67328,0.67317,0.6732,92600001.0
2006-09-19 17:00:00,0.67314,0.6732,0.6731,0.67317,204100003.0
2006-09-19 17:01:00,0.67322,0.67322,0.67316,0.67316,321499999.0
2006-09-19 17:02:00,0.67323,0.67323,0.67314,0.67323,148499997.0
2006-09-19 17:03:00,0.67319,0.67319,0.67309,0.6731,172500002.0
2006-09-19 17:04:00,0.67314,0.67317,0.67308,0.67312,173499997.0
2006-09-19 17:05:00,0.67308,0.67308,0.67299,0.67305,158699998.0
2006-09-19 17:06:00,0.67302,0.67306,0.67301,0.67302,155900000.0
2006-09-19 17:07:00,0.67296,0.67302,0.67293,0.67297,67400001.0
2006-09-19 17:08:00,0.67293,0.67302,0.67293,0.67302,78099999.0
2006-09-19 17:09:00,0.67298,0.67302,0.67276,0.67277,117999999.0
2006-09-19 17:10:00,0.67287,0.67296,0.6728,0.67296,116100001.0
2006-09-19 17:11:00,0.67293,0.67293,0.67286,0.67289,93200001.0
2006-09-19 17:12:00,0.67297,0.673,0.6729,0.67298,250799995.0
2006-09-19 17:13:00,0.67298,0.673,0.67285,0.673,65900000.0
2006-09-19 17:14:00,0.67301,0.67302,0.67292,0.673,244400004.0
2006-09-19 17:15:00,0.67302,0.6731,0.67299,0.67307,118099999.0
2006-09-19 17:16:00,0.67309,0.67309,0.67299,0.67299,102799998.0
2006-09-19 17:17:00,0.67302,0.67313,0.67292,0.67306,181400004.0
2006-09-19 17:18:00,0.67312,0.67312,0.67303,0.67309,166899999.0
2006-09-19 17:19:00,0.67308,0.67313,0.67305,0.67309,131600000.0
2006-09-19 17:20:00,0.67315,0.67315,0.673,0.673,70200001.0
2006-09-19 17:21:00,0.673,0.67301,0.67294,0.67297,129100000.0
2006-09-19 17:22:00,0.673,0.67301,0.67299,0.673,41200000.0
2006-09-19 17:23:00,0.67305,0.67308,0.673,0.67303,167800001.0
2006-09-19 17:24:00,0.6731,0.67311,0.67306,0.67311,133999998.0
2006-09-19 17:25:00,0.67314,0.6732,0.6731,0.6731,145500002.0
2006-09-19 17:26:00,0.67305,0.67309,0.67305,0.67309,37400000.0
2006-09-19 17:27:00,0.67311,0.67311,0.67307,0.67307,135100000.0
2006-09-19 17:28:00,0.67305,0.67305,0.67292,0.67295,53100000.0
2006-09-19 17:29:00,0.67303,0.6731,0.67295,0.67305,124400001.0
2006-09-19 17:30:00,0.67307,0.67313,0.67307,0.67311,179699999.0
2006-09-19 17:31:00,0.67314,0.67315,0.67309,0.67314,234599999.0
2006-09-19 17:32:00,0.67312,0.67313,0.67304,0.67313,165100002.0
2006-09-19 17:33:00,0.67304,0.6732,0.67304,0.6732,150599996.0
2006-09-19 17:34:00,0.67322,0.6733,0.6732,0.6732,243499994.0
2006-09-19 17:35:00,0.67328,0.67331,0.67324,0.67326,171900004.0
2006-09-19 17:36:00,0.67327,0.67332,0.67325,0.67325,187000001.0
2006-09-19 17:37:00,0.67323,0.67329,0.67322,0.67325,245500001.0
2006-09-19 17:38:00,0.67319,0.67327,0.67316,0.67327,149399995.0
2006-09-19 17:39:00,0.67328,0.67332,0.67323,0.67332,103799997.0
2006-09-19 17:40:00,0.67328,0.67328,0.67322,0.67325,133100002.0
2006-09-19 17:41:00,0.67319,0.67324,0.67319,0.6732,129600003.0
2006-09-19 17:42:00,0.67314,0.67333,0.6731,0.67325,191000001.0
2006-09-19 17:43:00,0.67328,0.67331,0.67318,0.67325,137199999.0
2006-09-19 17:44:00,0.67329,0.67343,0.67326,0.67343,186800001.0
2006-09-19 17:45:00,0.67343,0.67343,0.67335,0.67338,164999999.0
2006-09-19 17:46:00,0.67336,0.67336,0.67331,0.67335,145300001.0
2006-09-19 17:47:00,0.67329,0.67333,0.67325,0.67333,165800003.0
2006-09-19 17:48:00,0.67329,0.67329,0.67328,0.67328,6400000.0
2006-09-19 17:49:00,0.67327,0.67334,0.67327,0.6733,163999997.0
2006-09-19 17:50:00,0.67329,0.67329,0.67311,0.6732,170199998.0
2006-09-19 17:51:00,0.67327,0.67332,0.67324,0.67328,100499998.0
2006-09-19 17:52:00,0.67337,0.67344,0.67337,0.67344,35300000.0
2006-09-19 17:53:00,0.67359,0.67365,0.67359,0.67361,141200003.0
2006-09-19 17:54:00,0.67373,0.67373,0.67361,0.67361,147799996.0
2006-09-19 17:55:00,0.67356,0.67359,0.67353,0.67353,190000003.0
2006-09-19 17:56:00,0.67357,0.67363,0.67354,0.67354,127399999.0
2006-09-19 17:57:00,0.67356,0.67359,0.67349,0.67349,141599998.0
2006-09-19 17:58:00,0.67355,0.67355,0.67352,0.67352,142300000.0
2006-09-19 17:59:00,0.67354,0.67354,0.67347,0.67347,125900001.0
2006-09-19 18:00:00,0.67348,0.67352,0.67343,0.6735,298100002.0
2006-09-19 18:01:00,0.67353,0.67354,0.67343,0.67354,1228899988.0
2006-09-19 18:02:00,0.6735,0.67351,0.67338,0.67338,1462899987.0
2006-09-19 18:03:00,0.67335,0.67346,0.67332,0.67332,1731899991.0
2006-09-19 18:04:00,0.67334,0.67343,0.67331,0.67341,759200004.0
2006-09-19 18:05:00,0.67336,0.67341,0.67327,0.67336,1226800001.0
2006-09-19 18:06:00,0.67335,0.67335,0.67318,0.67329,1787100001.0
2006-09-19 18:07:00,0.67333,0.67336,0.67327,0.6733,1915899990.0
2006-09-19 18:08:00,0.6733,0.6733,0.6732,0.6733,891999999.0
2006-09-19 18:09:00,0.67332,0.67336,0.67329,0.67333,891999999.0
2006-09-19 18:10:00,0.67334,0.67337,0.67328,0.67335,1017200000.0
2006-09-19 18:11:00,0.6733,0.67344,0.6733,0.67338,1128699995.0
2006-09-19 18:12:00,0.67336,0.67345,0.67332,0.67332,951299995.0
2006-09-19 18:13:00,0.67332,0.67345,0.67332,0.67338,1015900006.0
2006-09-19 18:14:00,0.67336,0.67352,0.67336,0.67345,1510700003.0
2006-09-19 18:15:00,0.67355,0.67362,0.67351,0.67352,1907800004.0
2006-09-19 18:16:00,0.67356,0.67363,0.67353,0.67357,1170099995.0
2006-09-19 18:17:00,0.67353,0.6736,0.67351,0.67351,790900010.0
2006-09-19 18:18:00,0.6735,0.6736,0.6735,0.67359,713500004.0
2006-09-19 18:19:00,0.67355,0.6736,0.67348,0.67354,808500003.0
2006-09-19 18:20:00,0.67355,0.67358,0.67352,0.67358,683599999.0
2006-09-19 18:21:00,0.67355,0.67361,0.67352,0.6736,1050600002.0
2006-09-19 18:22:00,0.67361,0.67361,0.67352,0.67355,1068199994.0
2006-09-19 18:23:00,0.67355,0.67358,0.6735,0.67358,1409500007.0
2006-09-19 18:24:00,0.67351,0.67355,0.67345,0.6735,875099999.0
2006-09-19 18:25:00,0.67353,0.67363,0.67352,0.67356,838299998.0
2006-09-19 18:26:00,0.67354,0.67356,0.67343,0.67343,974499995.0
2006-09-19 18:27:00,0.67341,0.67346,0.67338,0.67343,683200004.0
2006-09-19 18:28:00,0.67343,0.67351,0.6734,0.67351,503400007.0
2006-09-19 18:29:00,0.67348,0.67348,0.67339,0.67341,932499998.0
2006-09-19 18:30:00,0.67342,0.67342,0.67323,0.67342,674699992.0
2006-09-19 18:31:00,0.67338,0.67338,0.67328,0.67336,489999999.0
2006-09-19 18:32:00,0.67338,0.67338,0.67322,0.67325,706399994.0
2006-09-19 18:33:00,0.67328,0.67333,0.67321,0.67333,921200005.0
2006-09-19 18:34:00,0.67327,0.67335,0.67325,0.67332,1027699998.0
2006-09-19 18:35:00,0.67334,0.67334,0.67329,0.67333,612700009.0
2006-09-19 18:36:00,0.67332,0.67341,0.67332,0.67339,163100004.0
2006-09-19 18:37:00,0.67336,0.67341,0.67325,0.67341,446700004.0
2006-09-19 18:38:00,0.67341,0.67342,0.67333,0.67333,343900005.0
2006-09-19 18:39:00,0.67334,0.67334,0.67324,0.67324,337400000.0
2006-09-19 18:40:00,0.67327,0.67331,0.67323,0.67323,346599993.0
2006-09-19 18:41:00,0.67322,0.67333,0.67322,0.67333,598499999.0
2006-09-19 18:42:00,0.67333,0.67338,0.6733,0.67335,625200004.0
2006-09-19 18:43:00,0.67332,0.67335,0.6733,0.67332,279599999.0
2006-09-19 18:44:00,0.67336,0.67343,0.67334,0.67338,681600001.0
2006-09-19 18:45:00,0.67341,0.67342,0.67333,0.67338,369999998.0
2006-09-19 18:46:00,0.67348,0.67348,0.67342,0.67342,102400002.0
2006-09-19 18:47:00,0.67346,0.67346,0.67338,0.6734,190600000.0
2006-09-19 18:48:00,0.67337,0.67343,0.67332,0.67343,527999997.0
2006-09-19 18:49:00,0.6734,0.67348,0.6734,0.67345,208200005.0
2006-09-19 18:50:00,0.67343,0.67348,0.67342,0.67348,127900002.0
2006-09-19 18:51:00,0.67345,0.67345,0.67332,0.67335,388900000.0
2006-09-19 18:52:00,0.67337,0.67337,0.67328,0.67334,347299997.0
2006-09-19 18:53:00,0.67334,0.67334,0.67324,0.67326,969799994.0
2006-09-19 18:54:00,0.67333,0.67335,0.6733,0.67335,286900003.0
2006-09-19 18:55:00,0.67331,0.67332,0.67323,0.6733,633099998.0
2006-09-19 18:56:00,0.67331,0.67335,0.67328,0.67328,299399997.0
2006-09-19 18:57:00,0.67331,0.67338,0.67329,0.67329,263299996.0
2006-09-19 18:58:00,0.67325,0.6733,0.67325,0.67327,943399994.0
2006-09-19 18:59:00,0.67325,0.67332,0.67324,0.6733,620299998.0
2006-09-19 19:00:00,0.67331,0.67341,0.67331,0.67335,509900000.0
2006-09-19 19:01:00,0.67334,0.67337,0.67333,0.67336,234799998.0
2006-09-19 19:02:00,0.67335,0.67342,0.67331,0.67342,376899999.0
2006-09-19 19:03:00,0.67341,0.67342,0.67327,0.67332,484599998.0
2006-09-19 19:04:00,0.67337,0.67345,0.67337,0.67343,367999998.0
2006-09-19 19:05:00,0.67342,0.67347,0.67337,0.67347,649200002.0
2006-09-19 19:06:00,0.67342,0.67347,0.67337,0.67337,659000009.0
2006-09-19 19:07:00,0.67341,0.67341,0.67332,0.67332,372900005.0
2006-09-19 19:08:00,0.67338,0.67338,0.6733,0.6733,791999995.0
2006-09-19 19:09:00,0.6733,0.67338,0.67327,0.67338,506799998.0
2006-09-19 19:10:00,0.67336,0.67336,0.67326,0.6733,345300004.0
2006-09-19 19:11:00,0.67328,0.6734,0.67328,0.67339,230899995.0
2006-09-19 19:12:00,0.67333,0.67333,0.67325,0.67325,192500001.0
2006-09-19 19:13:00,0.67325,0.67334,0.67325,0.67331,404699996.0
2006-09-19 19:14:00,0.67333,0.67338,0.67331,0.67336,129200001.0
2006-09-19 19:15:00,0.67339,0.67344,0.67335,0.67342,543699996.0
2006-09-19 19:16:00,0.67343,0.67347,0.6734,0.67345,168299999.0
2006-09-19 19:17:00,0.67343,0.67343,0.67335,0.67335,323400004.0
2006-09-19 19:18:00,0.67336,0.67348,0.67336,0.67346,316300009.0
2006-09-19 19:19:00,0.67354,0.67354,0.67346,0.6735,416200002.0
2006-09-19 19:20:00,0.67347,0.67353,0.67345,0.67345,419999995.0
2006-09-19 19:21:00,0.67344,0.67351,0.67344,0.67348,345499996.0
2006-09-19 19:22:00,0.6735,0.67354,0.67345,0.67347,441299998.0
2006-09-19 19:23:00,0.67341,0.67341,0.67336,0.67337,400500000.0
2006-09-19 19:24:00,0.67334,0.67337,0.67331,0.67337,206799999.0
2006-09-19 19:25:00,0.67338,0.67347,0.67333,0.67347,187500000.0
2006-09-19 19:26:00,0.67345,0.67345,0.67334,0.6734,348000004.0
2006-09-19 19:27:00,0.67342,0.67344,0.67335,0.67337,662600004.0
2006-09-19 19:28:00,0.67331,0.67339,0.67331,0.67339,200300004.0
2006-09-19 19:29:00,0.67337,0.67343,0.67335,0.67337,354199996.0
2006-09-19 19:30:00,0.67335,0.67344,0.67333,0.67341,684000000.0
2006-09-19 19:31:00,0.67342,0.67354,0.67342,0.6735,885800013.0
2006-09-19 19:32:00,0.67353,0.67355,0.67351,0.67353,341500000.0
2006-09-19 19:33:00,0.67353,0.67358,0.67348,0.67351,182600000.0
2006-09-19 19:34:00,0.67348,0.67353,0.67346,0.67346,428399998.0
2006-09-19 19:35:00,0.67345,0.67346,0.67338,0.67345,505800001.0
2006-09-19 19:36:00,0.67351,0.67361,0.67351,0.67355,585899989.0
2006-09-19 19:37:00,0.67355,0.67359,0.67351,0.67352,372699995.0
2006-09-19 19:38:00,0.67353,0.67363,0.67353,0.67361,326499999.0
2006-09-19 19:39:00,0.6736,0.67368,0.6736,0.67362,895900005.0
2006-09-19 19:40:00,0.67357,0.67371,0.67357,0.67362,609600005.0
2006-09-19 19:41:00,0.6736,0.67364,0.67358,0.67358,681900004.0
2006-09-19 19:42:00,0.67359,0.67363,0.67359,0.6736,228600005.0
2006-09-19 19:43:00,0.67359,0.67366,0.67358,0.67365,144399996.0
2006-09-19 19:44:00,0.67363,0.67363,0.67352,0.67352,331500000.0
2006-09-19 19:45:00,0.67354,0.67354,0.67348,0.67352,354199999.0
2006-09-19 19:46:00,0.67357,0.6736,0.67356,0.67356,129900000.0
2006-09-19 19:47:00,0.67357,0.67358,0.67354,0.67356,110100000.0
2006-09-19 19:48:00,0.67356,0.67365,0.67356,0.67357,99800001.0
2006-09-19 19:49:00,0.67352,0.67357,0.67351,0.67355,287100001.0
2006-09-19 19:50:00,0.67354,0.67354,0.67346,0.67351,416600008.0
2006-09-19 19:51:00,0.67354,0.67354,0.67347,0.67351,339200000.0
2006-09-19 19:52:00,0.6735,0.67352,0.6735,0.6735,214099996.0
2006-09-19 19:53:00,0.67348,0.67348,0.67344,0.67345,121200001.0
2006-09-19 19:54:00,0.67346,0.67353,0.67343,0.67353,122899998.0
2006-09-19 19:55:00,0.67357,0.67357,0.6735,0.6735,94100000.0
2006-09-19 19:56:00,0.67349,0.67349,0.67335,0.67335,211899998.0
2006-09-19 19:57:00,0.67337,0.67343,0.67336,0.67343,590699997.0
2006-09-19 19:58:00,0.67345,0.67353,0.67344,0.67344,366599998.0
2006-09-19 19:59:00,0.67343,0.67353,0.67343,0.6735,467899999.0
2006-09-19 20:00:00,0.67356,0.67356,0.67344,0.67347,207300000.0
2006-09-19 20:01:00,0.67348,0.67355,0.67347,0.67355,266899997.0
2006-09-19 20:02:00,0.67357,0.67358,0.67352,0.67352,140399999.0
2006-09-19 20:03:00,0.67355,0.67355,0.67352,0.67355,274100000.0
2006-09-19 20:04:00,0.67355,0.67358,0.67352,0.67352,204399997.0
2006-09-19 20:05:00,0.67354,0.67354,0.67349,0.67353,129999999.0
2006-09-19 20:06:00,0.67351,0.67353,0.67347,0.67347,140900003.0
2006-09-19 20:07:00,0.67344,0.67353,0.67344,0.67353,323899996.0
2006-09-19 20:08:00,0.67353,0.67355,0.67349,0.67355,600299997.0
2006-09-19 20:09:00,0.67354,0.67359,0.67351,0.67359,127700001.0
2006-09-19 20:10:00,0.67357,0.67357,0.67349,0.67353,198899999.0
2006-09-19 20:11:00,0.67353,0.67364,0.67351,0.67357,297699991.0
2006-09-19 20:12:00,0.67354,0.67355,0.67342,0.67347,937800002.0
2006-09-19 20:13:00,0.67345,0.67352,0.67343,0.67348,403299995.0
2006-09-19 20:14:00,0.67351,0.67353,0.67344,0.67344,373000000.0
2006-09-19 20:15:00,0.67344,0.67351,0.67338,0.67342,800899996.0
2006-09-19 20:16:00,0.6734,0.6734,0.67326,0.67334,285699999.0
2006-09-19 20:17:00,0.6733,0.6733,0.67322,0.67326,115599998.0
2006-09-19 20:18:00,0.6733,0.67333,0.67322,0.67322,358200003.0
2006-09-19 20:19:00,0.6733,0.67331,0.67322,0.67322,456700001.0
2006-09-19 20:20:00,0.67325,0.67335,0.67325,0.67325,320900004.0
2006-09-19 20:21:00,0.67324,0.67333,0.67324,0.67333,55900000.0
2006-09-19 20:22:00,0.6733,0.67333,0.67319,0.67328,58100000.0
2006-09-19 20:23:00,0.6733,0.67334,0.67323,0.67325,466799995.0
2006-09-19 20:24:00,0.6732,0.67325,0.6732,0.6732,310599999.0
2006-09-19 20:25:00,0.6732,0.67333,0.6732,0.67332,511699998.0
2006-09-19 20:26:00,0.67331,0.67331,0.6732,0.6733,904200003.0
2006-09-19 20:27:00,0.67331,0.67335,0.67329,0.67334,382899998.0
2006-09-19 20:28:00,0.67338,0.67338,0.67331,0.67331,509100004.0
2006-09-19 20:29:00,0.67332,0.67337,0.67328,0.67332,544100002.0
2006-09-19 20:30:00,0.67333,0.67338,0.6733,0.67335,1787300015.0
2006-09-19 20:31:00,0.67333,0.67333,0.67322,0.67325,1040200002.0
2006-09-19 20:32:00,0.6733,0.67343,0.67329,0.67343,1553200005.0
2006-09-19 20:33:00,0.67337,0.67353,0.67337,0.67352,448399994.0
2006-09-19 20:34:00,0.67348,0.67353,0.67342,0.67343,356900008.0
2006-09-19 20:35:00,0.67348,0.67351,0.67346,0.6735,261500000.0
2006-09-19 20:36:00,0.67351,0.67353,0.67348,0.67348,197499997.0
2006-09-19 20:37:00,0.67346,0.6735,0.67343,0.67348,791000009.0
2006-09-19 20:38:00,0.6735,0.67356,0.67346,0.6735,827399996.0
2006-09-19 20:39:00,0.6735,0.67355,0.6735,0.6735,572900004.0
2006-09-19 20:40:00,0.6735,0.67356,0.67348,0.67352,387900004.0
2006-09-19 20:41:00,0.67352,0.67355,0.67347,0.6735,283899999.0
2006-09-19 20:42:00,0.67352,0.67354,0.67347,0.67347,168699999.0
2006-09-19 20:43:00,0.67345,0.67349,0.6734,0.67342,370400000.0
2006-09-19 20:44:00,0.6734,0.67345,0.6734,0.67342,995500008.0
2006-09-19 20:45:00,0.67345,0.67345,0.6734,0.67342,319799998.0
2006-09-19 20:46:00,0.67347,0.67347,0.6734,0.67342,240099997.0
2006-09-19 20:47:00,0.67345,0.67352,0.67344,0.6735,581600001.0
2006-09-19 20:48:00,0.6735,0.67358,0.67348,0.6735,806199999.0
2006-09-19 20:49:00,0.67352,0.67355,0.6735,0.67355,344800002.0
2006-09-19 20:50:00,0.67353,0.67353,0.67344,0.67348,1263799995.0
2006-09-19 20:51:00,0.67349,0.6735,0.67343,0.67347,643799989.0
2006-09-19 20:52:00,0.67351,0.67356,0.67349,0.67352,507899997.0
2006-09-19 20:53:00,0.67356,0.67363,0.67354,0.67354,1009000003.0
2006-09-19 20:54:00,0.67355,0.67355,0.67347,0.67355,729499998.0
2006-09-19 20:55:00,0.67356,0.67362,0.67354,0.67361,491499998.0
2006-09-19 20:56:00,0.67361,0.67365,0.67352,0.6736,1148299999.0
2006-09-19 20:57:00,0.67357,0.67365,0.67356,0.6736,1269199984.0
2006-09-19 20:58:00,0.67359,0.67365,0.67357,0.67363,832100008.0
2006-09-19 20:59:00,0.67366,0.67374,0.67365,0.67365,1679799999.0
2006-09-19 21:00:00,0.67363,0.67372,0.67358,0.67363,1568899995.0
2006-09-19 21:01:00,0.67365,0.67368,0.6736,0.67365,1284799997.0
2006-09-19 21:02:00,0.67366,0.6737,0.67363,0.67363,495900003.0
2006-09-19 21:03:00,0.67362,0.67368,0.6736,0.67362,853200011.0
2006-09-19 21:04:00,0.67362,0.67362,0.6736,0.67362,421899997.0
2006-09-19 21:05:00,0.6736,0.67365,0.67357,0.67359,702600010.0
2006-09-19 21:06:00,0.67358,0.6736,0.67349,0.67355,504999996.0
2006-09-19 21:07:00,0.67354,0.67361,0.67351,0.67351,75500002.0
2006-09-19 21:08:00,0.67351,0.67353,0.67343,0.67343,133100002.0
2006-09-19 21:09:00,0.6735,0.67357,0.67349,0.67354,336800001.0
2006-09-19 21:10:00,0.67355,0.67355,0.6735,0.67354,259699998.0
2006-09-19 21:11:00,0.67355,0.67355,0.67355,0.67355,211899998.0
2006-09-19 21:12:00,0.67352,0.67355,0.67352,0.67355,54200001.0
2006-09-19 21:13:00,0.67355,0.67358,0.67352,0.67352,332000003.0
2006-09-19 21:14:00,0.67357,0.67363,0.67355,0.67358,597099996.0
2006-09-19 21:15:00,0.67358,0.67361,0.67353,0.67356,480099996.0
2006-09-19 21:16:00,0.67353,0.6736,0.6735,0.6736,325200000.0
2006-09-19 21:17:00,0.67361,0.67366,0.67356,0.67366,175899996.0
2006-09-19 21:18:00,0.67364,0.67366,0.67355,0.67357,120100003.0
2006-09-19 21:19:00,0.67353,0.67362,0.67353,0.67355,408899996.0
2006-09-19 21:20:00,0.6736,0.67363,0.67355,0.67362,1171500008.0
2006-09-19 21:21:00,0.67363,0.67363,0.67355,0.67355,273400000.0
2006-09-19 21:22:00,0.6736,0.67362,0.67355,0.67362,821799999.0
2006-09-19 21:23:00,0.67359,0.67361,0.67354,0.67356,118400000.0
2006-09-19 21:24:00,0.67361,0.67363,0.6736,0.6736,177200004.0
2006-09-19 21:25:00,0.67361,0.67363,0.67355,0.67357,309499998.0
2006-09-19 21:26:00,0.67358,0.67362,0.67358,0.6736,19200000.0
2006-09-19 21:27:00,0.67364,0.67364,0.67359,0.67361,222199999.0
2006-09-19 21:28:00,0.6736,0.67362,0.67355,0.67358,159200001.0
2006-09-19 21:29:00,0.67358,0.67358,0.67357,0.67357,85300000.0
2006-09-19 21:30:00,0.67354,0.67356,0.67354,0.67355,170000002.0
2006-09-19 21:31:00,0.67353,0.67355,0.6735,0.67353,268699997.0
2006-09-19 21:32:00,0.67353,0.67353,0.67345,0.67347,559000003.0
2006-09-19 21:33:00,0.67346,0.67354,0.67345,0.67348,590099990.0
2006-09-19 21:34:00,0.67348,0.6735,0.67347,0.67348,651700006.0
2006-09-19 21:35:00,0.6735,0.6735,0.67345,0.67348,259100002.0
2006-09-19 21:36:00,0.6735,0.67355,0.6735,0.6735,78000000.0
2006-09-19 21:37:00,0.67355,0.67355,0.67352,0.67355,380300004.0
2006-09-19 21:38:00,0.67362,0.67365,0.6736,0.67365,169399999.0
2006-09-19 21:39:00,0.6736,0.67367,0.6736,0.67367,50300000.0
2006-09-19 21:40:00,0.67362,0.67368,0.67362,0.67362,167500000.0
2006-09-19 21:41:00,0.67363,0.67368,0.67363,0.67368,56900000.0
2006-09-19 21:42:00,0.67365,0.67365,0.6736,0.67361,84300000.0
2006-09-19 21:43:00,0.67358,0.67366,0.67357,0.67363,338099999.0
2006-09-19 21:44:00,0.67358,0.67361,0.67354,0.6736,376099999.0
2006-09-19 21:45:00,0.67361,0.67364,0.67361,0.67361,44900000.0
2006-09-19 21:46:00,0.67361,0.67365,0.67361,0.67361,408299994.0
2006-09-19 21:47:00,0.6736,0.67365,0.67358,0.67365,272300001.0
2006-09-19 21:48:00,0.67363,0.67363,0.67357,0.67362,195599995.0
2006-09-19 21:49:00,0.67362,0.67365,0.67362,0.67365,185299999.0
2006-09-19 21:50:00,0.67362,0.67368,0.67362,0.67368,76800002.0
2006-09-19 21:51:00,0.6737,0.6737,0.67367,0.67368,220600004.0
2006-09-19 21:52:00,0.67366,0.67374,0.67365,0.67365,86899998.0
2006-09-19 21:53:00,0.67369,0.67369,0.67362,0.67362,115000003.0
2006-09-19 21:54:00,0.67364,0.67372,0.67363,0.67364,386499992.0
2006-09-19 21:55:00,0.67362,0.67365,0.6736,0.6736,163999999.0
2006-09-19 21:56:00,0.67362,0.67362,0.6736,0.6736,106100000.0
2006-09-19 21:57:00,0.67362,0.67365,0.6736,0.67362,269399997.0
2006-09-19 21:58:00,0.67362,0.67365,0.67362,0.67365,88400001.0
2006-09-19 21:59:00,0.67365,0.67368,0.67358,0.67363,423399996.0
2006-09-19 22:00:00,0.67361,0.67372,0.67361,0.67365,229499995.0
2006-09-19 22:01:00,0.67367,0.67375,0.67365,0.67373,309599995.0
2006-09-19 22:02:00,0.67373,0.67373,0.6736,0.6736,489200002.0
2006-09-19 22:03:00,0.6736,0.67368,0.6736,0.67363,313399998.0
2006-09-19 22:04:00,0.67363,0.67365,0.67357,0.67363,167500000.0
2006-09-19 22:05:00,0.6736,0.67363,0.6736,0.67362,99400000.0
2006-09-19 22:06:00,0.67365,0.67365,0.67362,0.67362,237500000.0
2006-09-19 22:07:00,0.67359,0.67361,0.67356,0.67357,149699999.0
2006-09-19 22:08:00,0.67352,0.67358,0.6735,0.6735,315999998.0
2006-09-19 22:09:00,0.67354,0.67365,0.67354,0.67361,110000001.0
2006-09-19 22:10:00,0.67359,0.67362,0.67354,0.67354,158899999.0
2006-09-19 22:11:00,0.67355,0.67356,0.67351,0.67352,224899998.0
2006-09-19 22:12:00,0.67353,0.67355,0.67348,0.67352,391700001.0
2006-09-19 22:13:00,0.67354,0.6736,0.67349,0.67352,202600003.0
2006-09-19 22:14:00,0.67358,0.67364,0.67358,0.67361,53299998.0
2006-09-19 22:15:00,0.67358,0.67365,0.67353,0.67361,777599999.0
2006-09-19 22:16:00,0.67362,0.67365,0.67358,0.67362,548499997.0
2006-09-19 22:17:00,0.67363,0.67363,0.67358,0.6736,156300000.0
2006-09-19 22:18:00,0.67363,0.67363,0.67361,0.67361,99899997.0
2006-09-19 22:19:00,0.67361,0.67362,0.67359,0.67362,138000000.0
2006-09-19 22:20:00,0.67364,0.67371,0.67363,0.67371,136600001.0
2006-09-19 22:21:00,0.67372,0.67372,0.67363,0.67368,397299999.0
2006-09-19 22:22:00,0.67366,0.67368,0.6736,0.6736,416000000.0
2006-09-19 22:23:00,0.67355,0.67365,0.67352,0.67352,457700001.0
2006-09-19 22:24:00,0.67355,0.67363,0.67355,0.6736,240800002.0
2006-09-19 22:25:00,0.67358,0.67365,0.67352,0.67365,269200000.0
2006-09-19 22:26:00,0.67362,0.67365,0.6736,0.67362,264900000.0
2006-09-19 22:27:00,0.6736,0.6736,0.67355,0.67356,111900002.0
2006-09-19 22:28:00,0.67356,0.67358,0.67346,0.67346,171699999.0
2006-09-19 22:29:00,0.67353,0.6736,0.67346,0.67358,191600001.0
2006-09-19 22:30:00,0.67361,0.67362,0.67357,0.6736,34400000.0
2006-09-19 22:31:00,0.67361,0.67361,0.67351,0.67351,110400001.0
2006-09-19 22:32:00,0.67353,0.67353,0.6735,0.6735,185400000.0
2006-09-19 22:33:00,0.6735,0.67356,0.6735,0.67356,201299999.0
2006-09-19 22:34:00,0.67359,0.67362,0.67356,0.67356,264800000.0
2006-09-19 22:35:00,0.6734,0.67349,0.67334,0.67344,291299998.0
2006-09-19 22:36:00,0.67358,0.6736,0.67355,0.67356,102600000.0
2006-09-19 22:37:00,0.67355,0.67355,0.67345,0.67345,339300006.0
2006-09-19 22:38:00,0.67347,0.67353,0.67345,0.67353,238300002.0
2006-09-19 22:39:00,0.67351,0.67351,0.67342,0.67343,351200002.0
2006-09-19 22:40:00,0.67337,0.67344,0.67322,0.6733,167399999.0
2006-09-19 22:41:00,0.67338,0.67353,0.67338,0.67353,311600004.0
2006-09-19 22:42:00,0.67347,0.67352,0.67347,0.6735,271499997.0
2006-09-19 22:43:00,0.67353,0.67353,0.67344,0.6735,164300000.0
2006-09-19 22:44:00,0.67352,0.67355,0.67346,0.67352,148500003.0
2006-09-19 22:45:00,0.67351,0.67351,0.67343,0.67345,95300001.0
2006-09-19 22:46:00,0.67344,0.67352,0.67344,0.67347,156999999.0
2006-09-19 22:47:00,0.67348,0.67348,0.6734,0.6734,177299998.0
2006-09-19 22:48:00,0.67343,0.67355,0.67342,0.67342,383899996.0
2006-09-19 22:49:00,0.67353,0.67353,0.67345,0.67345,204400000.0
2006-09-19 22:50:00,0.67347,0.67347,0.67331,0.67331,129400001.0
2006-09-19 22:51:00,0.67329,0.67336,0.67328,0.67335,168700001.0
2006-09-19 22:52:00,0.67327,0.67342,0.67327,0.67342,188900001.0
2006-09-19 22:53:00,0.67339,0.67339,0.67327,0.67338,134400000.0
2006-09-19 22:54:00,0.67331,0.67343,0.67327,0.6734,114099996.0
2006-09-19 22:55:00,0.67345,0.67352,0.67345,0.6735,66100002.0
2006-09-19 22:56:00,0.67341,0.6735,0.67341,0.67344,274800004.0
2006-09-19 22:57:00,0.6734,0.67346,0.6734,0.67343,272800000.0
2006-09-19 22:58:00,0.67341,0.67346,0.6733,0.67332,416500001.0
2006-09-19 22:59:00,0.67328,0.67336,0.67317,0.67317,341499997.0
2006-09-19 23:00:00,0.67299,0.67326,0.67299,0.67326,247500000.0
2006-09-19 23:01:00,0.67336,0.67338,0.67336,0.67338,58799998.0
2006-09-19 23:02:00,0.67338,0.67341,0.67334,0.67334,188400002.0
2006-09-19 23:03:00,0.67335,0.67335,0.67332,0.67335,156799999.0
2006-09-19 23:04:00,0.67333,0.67333,0.67327,0.67328,47099999.0
2006-09-19 23:05:00,0.67334,0.67344,0.67334,0.67338,89500002.0
2006-09-19 23:06:00,0.67337,0.67353,0.67337,0.67345,118800000.0
2006-09-19 23:07:00,0.67345,0.67352,0.67345,0.67352,3100000.0
2006-09-19 23:08:00,0.67348,0.6736,0.67348,0.6736,99699998.0
2006-09-19 23:09:00,0.67363,0.67364,0.67353,0.67356,122399999.0
2006-09-19 23:10:00,0.67351,0.67354,0.67348,0.67354,126800000.0
2006-09-19 23:11:00,0.67358,0.67358,0.67347,0.67355,209800002.0
2006-09-19 23:12:00,0.67355,0.67355,0.67348,0.67351,90099998.0
2006-09-19 23:13:00,0.67352,0.67355,0.67352,0.67355,82300000.0
2006-09-19 23:14:00,0.67353,0.67355,0.67347,0.6735,63700000.0
2006-09-19 23:15:00,0.67353,0.67355,0.67349,0.67354,116500000.0
2006-09-19 23:16:00,0.67353,0.67353,0.6735,0.6735,66999999.0
2006-09-19 23:17:00,0.67355,0.67355,0.67348,0.67355,85500002.0
2006-09-19 23:18:00,0.67353,0.67358,0.67345,0.67351,121000002.0
2006-09-19 23:19:00,0.67351,0.67359,0.67348,0.67359,197700003.0
2006-09-19 23:20:00,0.67367,0.67378,0.67367,0.67375,148700000.0
2006-09-19 23:21:00,0.67373,0.67374,0.67364,0.67371,87900000.0
2006-09-19 23:22:00,0.67372,0.67372,0.67362,0.67365,131600003.0
2006-09-19 23:23:00,0.67363,0.67365,0.67358,0.67362,164999998.0
2006-09-19 23:24:00,0.67366,0.67366,0.67354,0.67354,121399999.0
2006-09-19 23:25:00,0.6735,0.67355,0.6735,0.67355,42400002.0
2006-09-19 23:26:00,0.67354,0.6736,0.67354,0.67355,86899999.0
2006-09-19 23:27:00,0.67352,0.67352,0.67352,0.67352,27100000.0
2006-09-19 23:28:00,0.67359,0.67362,0.67335,0.67349,325899998.0
2006-09-19 23:29:00,0.67358,0.67358,0.67345,0.67348,45500001.0
2006-09-19 23:30:00,0.67361,0.67361,0.67336,0.67336,87700001.0
2006-09-19 23:31:00,0.67337,0.67348,0.67337,0.67348,137299999.0
2006-09-19 23:32:00,0.6735,0.6735,0.67341,0.67345,70099999.0
2006-09-19 23:33:00,0.67348,0.67353,0.6734,0.67353,103600000.0
2006-09-19 23:34:00,0.67353,0.67353,0.67344,0.6735,108500002.0
2006-09-19 23:35:00,0.67353,0.67353,0.67341,0.67353,167099997.0
2006-09-19 23:36:00,0.67354,0.67364,0.67351,0.67351,149500003.0
2006-09-19 23:37:00,0.67353,0.67353,0.67348,0.67351,86200001.0
2006-09-19 23:38:00,0.67348,0.67358,0.67345,0.67345,161299998.0
2006-09-19 23:39:00,0.67343,0.6735,0.67338,0.67347,76300001.0
2006-09-19 23:40:00,0.67349,0.67349,0.67349,0.67349,62199998.0
2006-09-19 23:41:00,0.67348,0.67351,0.6734,0.6734,98200000.0
2006-09-19 23:42:00,0.6735,0.67357,0.67343,0.67343,66399998.0
2006-09-19 23:43:00,0.6735,0.67356,0.6735,0.67353,59800001.0
2006-09-19 23:44:00,0.67349,0.67349,0.6734,0.6734,40700000.0
2006-09-19 23:45:00,0.67339,0.6735,0.67339,0.67348,56499999.0
2006-09-19 23:46:00,0.67344,0.67349,0.67332,0.67332,100100002.0
2006-09-19 23:47:00,0.67344,0.67349,0.67344,0.67349,8800000.0
2006-09-19 23:48:00,0.67346,0.67351,0.67346,0.6735,115599998.0
2006-09-19 23:49:00,0.6735,0.67353,0.6735,0.67353,31800000.0
2006-09-19 23:50:00,0.67352,0.67362,0.67352,0.67352,94200000.0
2006-09-19 23:51:00,0.6736,0.6737,0.6736,0.67361,140700001.0
2006-09-19 23:52:00,0.6736,0.6737,0.67359,0.67359,127699998.0
2006-09-19 23:53:00,0.67352,0.67356,0.67348,0.67348,94799999.0
2006-09-19 23:54:00,0.6735,0.6735,0.67335,0.67335,189899999.0
2006-09-19 23:55:00,0.67339,0.67352,0.67333,0.67352,55400001.0
2006-09-19 23:56:00,0.67351,0.67351,0.67337,0.67346,155500000.0
2006-09-19 23:57:00,0.67349,0.67354,0.67344,0.67351,102200000.0
2006-09-19 23:58:00,0.67358,0.67358,0.67327,0.6735,149800001.0
2006-09-19 23:59:00,0.67348,0.67349,0.6734,0.6734,30600000.0
2006-09-20 00:00:00,0.67332,0.67337,0.6733,0.6733,99500001.0
2006-09-20 00:01:00,0.67333,0.67337,0.6733,0.67337,108200002.0
2006-09-20 00:02:00,0.6734,0.6734,0.6734,0.6734,100899998.0
2006-09-20 00:03:00,0.67344,0.67352,0.6734,0.67352,113099998.0
2006-09-20 00:04:00,0.67355,0.67355,0.67355,0.67355,8000000.0
2006-09-20 00:05:00,0.6735,0.67353,0.67347,0.67353,77500001.0
2006-09-20 00:06:00,0.67351,0.67351,0.67336,0.67336,160500000.0
2006-09-20 00:07:00,0.67345,0.67351,0.67345,0.67348,201399995.0
2006-09-20 00:08:00,0.6735,0.67352,0.67345,0.67345,120800002.0
2006-09-20 00:09:00,0.67341,0.67351,0.67341,0.6735,116000002.0
2006-09-20 00:10:00,0.67346,0.67346,0.67335,0.67335,157100000.0
2006-09-20 00:11:00,0.67342,0.67342,0.67337,0.67337,71900002.0
2006-09-20 00:12:00,0.67349,0.6735,0.67343,0.6735,224799995.0
2006-09-20 00:13:00,0.67347,0.67347,0.6734,0.6734,86900000.0
2006-09-20 00:14:00,0.67336,0.6734,0.67336,0.6734,77199999.0
2006-09-20 00:15:00,0.67348,0.67348,0.67342,0.67345,80500000.0
2006-09-20 00:16:00,0.67343,0.67345,0.67341,0.67341,106999997.0
2006-09-20 00:17:00,0.67341,0.67344,0.67335,0.67335,70400001.0
2006-09-20 00:18:00,0.6733,0.6734,0.6733,0.67336,170899998.0
2006-09-20 00:19:00,0.67335,0.67335,0.6733,0.6733,59100000.0
2006-09-20 00:20:00,0.67333,0.67343,0.67333,0.67343,120799999.0
2006-09-20 00:21:00,0.67342,0.67342,0.67335,0.6734,97099999.0
2006-09-20 00:22:00,0.6734,0.67343,0.67333,0.67337,129400000.0
2006-09-20 00:23:00,0.67333,0.67341,0.6733,0.67341,97100002.0
2006-09-20 00:24:00,0.67346,0.67352,0.67344,0.67344,141000001.0
2006-09-20 00:25:00,0.67339,0.67343,0.67336,0.67338,111200001.0
2006-09-20 00:26:00,0.67348,0.67351,0.67347,0.67347,153299995.0
2006-09-20 00:27:00,0.6735,0.6735,0.67343,0.6735,107099998.0
2006-09-20 00:28:00,0.67348,0.67348,0.67333,0.67337,118800001.0
2006-09-20 00:29:00,0.67343,0.67349,0.6734,0.6734,176399996.0
2006-09-20 00:30:00,0.67345,0.67345,0.6734,0.67343,171100005.0
2006-09-20 00:31:00,0.67344,0.67351,0.67344,0.67344,227700004.0
2006-09-20 00:32:00,0.67347,0.67351,0.67347,0.67349,79400002.0
2006-09-20 00:33:00,0.6734,0.67345,0.6734,0.67345,127699998.0
2006-09-20 00:34:00,0.6734,0.67348,0.6734,0.67345,87799998.0
2006-09-20 00:35:00,0.67341,0.67345,0.67341,0.67342,130600002.0
2006-09-20 00:36:00,0.67347,0.6735,0.6734,0.6735,100599996.0
2006-09-20 00:37:00,0.67355,0.67355,0.67352,0.67352,27900000.0
2006-09-20 00:38:00,0.67354,0.67356,0.67349,0.67355,165800002.0
2006-09-20 00:39:00,0.67347,0.67349,0.67347,0.67347,136400000.0
2006-09-20 00:40:00,0.67349,0.67357,0.67349,0.67351,119500003.0
2006-09-20 00:41:00,0.67349,0.67354,0.67348,0.67351,259700000.0
2006-09-20 00:42:00,0.67348,0.67354,0.67345,0.67347,135000001.0
2006-09-20 00:43:00,0.67349,0.67353,0.67337,0.67353,248200000.0
2006-09-20 00:44:00,0.67358,0.67358,0.6735,0.67353,121399998.0
2006-09-20 00:45:00,0.67348,0.67353,0.67348,0.67353,98400000.0
2006-09-20 00:46:00,0.67353,0.67353,0.67346,0.67352,214700005.0
2006-09-20 00:47:00,0.67354,0.67361,0.67354,0.67358,120800000.0
2006-09-20 00:48:00,0.67352,0.67353,0.67349,0.67349,100400000.0
2006-09-20 00:49:00,0.67356,0.67359,0.67351,0.67351,139400000.0
2006-09-20 00:50:00,0.67355,0.67355,0.6735,0.67355,50600001.0
2006-09-20 00:51:00,0.67355,0.67357,0.67344,0.67357,104300001.0
2006-09-20 00:52:00,0.67353,0.67355,0.6735,0.6735,92699999.0
2006-09-20 00:53:00,0.67348,0.6735,0.67347,0.67349,149300000.0
2006-09-20 00:54:00,0.67353,0.67353,0.67347,0.67347,89500003.0
2006-09-20 00:55:00,0.67358,0.67363,0.67358,0.67363,137299998.0
2006-09-20 00:56:00,0.67359,0.67363,0.67353,0.6736,86900002.0
2006-09-20 00:57:00,0.67362,0.67365,0.6736,0.67363,115400002.0
2006-09-20 00:58:00,0.67358,0.67359,0.67358,0.67359,18400000.0
2006-09-20 00:59:00,0.67352,0.67355,0.67352,0.67355,53400002.0
2006-09-20 01:00:00,0.67356,0.67361,0.67356,0.67361,58900002.0
2006-09-20 01:01:00,0.67361,0.67361,0.67354,0.67354,35900000.0
2006-09-20 01:02:00,0.67353,0.67353,0.67347,0.67348,209100003.0
2006-09-20 01:03:00,0.67352,0.67355,0.6735,0.6735,110900002.0
2006-09-20 01:04:00,0.67352,0.67355,0.6735,0.67355,74200001.0
2006-09-20 01:05:00,0.67348,0.67348,0.67343,0.67346,92600002.0
2006-09-20 01:06:00,0.6735,0.6736,0.6735,0.67355,133599999.0
2006-09-20 01:07:00,0.67352,0.67358,0.67347,0.67347,128400002.0
2006-09-20 01:08:00,0.6735,0.67355,0.6735,0.67353,64099999.0
2006-09-20 01:09:00,0.67355,0.67361,0.6735,0.67361,175899999.0
2006-09-20 01:10:00,0.67363,0.67363,0.67352,0.67354,204700000.0
2006-09-20 01:11:00,0.67355,0.67364,0.67355,0.67363,29900000.0
2006-09-20 01:12:00,0.6736,0.6736,0.67351,0.67353,176200000.0
2006-09-20 01:13:00,0.67351,0.67361,0.67351,0.6736,187899995.0
2006-09-20 01:14:00,0.67357,0.67361,0.67356,0.67361,198799997.0
2006-09-20 01:15:00,0.6736,0.67365,0.6736,0.67363,101200000.0
2006-09-20 01:16:00,0.67363,0.67365,0.6736,0.67365,82099998.0
2006-09-20 01:17:00,0.67364,0.67364,0.67359,0.67359,47100000.0
2006-09-20 01:18:00,0.67361,0.67363,0.67353,0.67363,140700002.0
2006-09-20 01:19:00,0.67363,0.67363,0.67355,0.67363,93599996.0
2006-09-20 01:20:00,0.67363,0.67363,0.67355,0.67363,193800003.0
2006-09-20 01:21:00,0.67357,0.67357,0.67336,0.67345,106999998.0
2006-09-20 01:22:00,0.67351,0.67352,0.67348,0.67352,45100000.0
2006-09-20 01:23:00,0.67355,0.67355,0.67352,0.67352,69600002.0
2006-09-20 01:24:00,0.67346,0.67346,0.67342,0.67342,98600003.0
2006-09-20 01:25:00,0.67337,0.67346,0.67316,0.67346,79200000.0
2006-09-20 01:26:00,0.67345,0.67345,0.6734,0.6734,144100005.0
2006-09-20 01:27:00,0.67343,0.67347,0.67336,0.67347,56000000.0
2006-09-20 01:28:00,0.67356,0.67356,0.67347,0.67351,97300000.0
2006-09-20 01:29:00,0.67355,0.67355,0.67351,0.67353,88600000.0
2006-09-20 01:30:00,0.67348,0.67352,0.67344,0.6735,235000001.0
2006-09-20 01:31:00,0.67344,0.67344,0.67334,0.67334,117199999.0
2006-09-20 01:32:00,0.67345,0.67345,0.67335,0.67335,62200001.0
2006-09-20 01:33:00,0.67337,0.67343,0.67334,0.67334,84400002.0
2006-09-20 01:34:00,0.67335,0.67335,0.67332,0.67332,142199996.0
2006-09-20 01:35:00,0.67333,0.67335,0.6733,0.6733,90100002.0
2006-09-20 01:36:00,0.67332,0.67333,0.67329,0.67329,29500000.0
2006-09-20 01:37:00,0.6733,0.6733,0.67321,0.67325,183599998.0
2006-09-20 01:38:00,0.67326,0.67344,0.67326,0.67341,141599999.0
2006-09-20 01:39:00,0.67345,0.67347,0.6734,0.67347,206200002.0
2006-09-20 01:40:00,0.67343,0.67348,0.67343,0.67343,203200001.0
2006-09-20 01:41:00,0.67343,0.67348,0.67342,0.67343,171099998.0
2006-09-20 01:42:00,0.67343,0.67345,0.6734,0.67342,114299998.0
2006-09-20 01:43:00,0.67347,0.67347,0.67346,0.67346,47300001.0
2006-09-20 01:44:00,0.67352,0.67354,0.67349,0.67352,162400002.0
2006-09-20 01:45:00,0.67365,0.67365,0.67357,0.67358,107800001.0
2006-09-20 01:46:00,0.67353,0.67359,0.67347,0.67356,88299998.0
2006-09-20 01:47:00,0.67365,0.67367,0.67365,0.67367,46299998.0
2006-09-20 01:48:00,0.67363,0.67365,0.6736,0.67361,109699998.0
2006-09-20 01:49:00,0.67359,0.67363,0.67358,0.6736,125700000.0
2006-09-20 01:50:00,0.67359,0.67366,0.67355,0.67366,177199999.0
2006-09-20 01:51:00,0.67363,0.67369,0.6736,0.6736,204700001.0
2006-09-20 01:52:00,0.67363,0.67369,0.67358,0.67361,195900001.0
2006-09-20 01:53:00,0.67362,0.67365,0.67359,0.6736,122800002.0
2006-09-20 01:54:00,0.67357,0.6736,0.67348,0.67357,147200004.0
2006-09-20 01:55:00,0.67363,0.67372,0.67347,0.67365,144200005.0
2006-09-20 01:56:00,0.67357,0.6736,0.67355,0.67358,64999999.0
2006-09-20 01:57:00,0.67357,0.67364,0.67357,0.67364,115200002.0
2006-09-20 01:58:00,0.6736,0.6736,0.67357,0.67358,81000000.0
2006-09-20 01:59:00,0.67353,0.6736,0.67351,0.67358,192300002.0
2006-09-20 02:00:00,0.67358,0.67368,0.6735,0.6735,195499998.0
2006-09-20 02:01:00,0.67365,0.67373,0.67356,0.67373,215700003.0
2006-09-20 02:02:00,0.6737,0.6737,0.67361,0.67366,270300000.0
2006-09-20 02:03:00,0.6737,0.6737,0.67365,0.6737,94800001.0
2006-09-20 02:04:00,0.67375,0.67375,0.67367,0.67375,23900000.0
2006-09-20 02:05:00,0.67373,0.67373,0.67363,0.67366,139099999.0
2006-09-20 02:06:00,0.67364,0.67374,0.67363,0.67363,102400001.0
2006-09-20 02:07:00,0.67365,0.67371,0.67357,0.6737,193699999.0
2006-09-20 02:08:00,0.67371,0.67371,0.67361,0.67361,113399999.0
2006-09-20 02:09:00,0.6737,0.67373,0.67365,0.67365,128900002.0
2006-09-20 02:10:00,0.67365,0.6737,0.67364,0.67365,39100001.0
2006-09-20 02:11:00,0.67362,0.67368,0.67362,0.67368,57400002.0
2006-09-20 02:12:00,0.67366,0.67375,0.67364,0.67375,232399999.0
2006-09-20 02:13:00,0.67375,0.67377,0.67368,0.67377,113100000.0
2006-09-20 02:14:00,0.67372,0.67378,0.67372,0.67373,114200000.0
2006-09-20 02:15:00,0.67367,0.67371,0.6736,0.67371,173399999.0
2006-09-20 02:16:00,0.67375,0.67378,0.6737,0.67373,116699998.0
2006-09-20 02:17:00,0.67372,0.67375,0.67372,0.67372,85200001.0
2006-09-20 02:18:00,0.67372,0.67373,0.67372,0.67373,29600000.0
2006-09-20 02:19:00,0.67373,0.67381,0.67366,0.67381,114700001.0
2006-09-20 02:20:00,0.67382,0.67385,0.67377,0.67377,78200001.0
2006-09-20 02:21:00,0.6737,0.67372,0.6737,0.67372,42200001.0
2006-09-20 02:22:00,0.67372,0.67375,0.6737,0.67373,59800001.0
2006-09-20 02:23:00,0.67368,0.6737,0.67359,0.6737,194100002.0
2006-09-20 02:24:00,0.67363,0.67365,0.67358,0.67363,75799998.0
2006-09-20 02:25:00,0.67371,0.67382,0.67371,0.67376,83700001.0
2006-09-20 02:26:00,0.67377,0.67384,0.67375,0.67375,110800001.0
2006-09-20 02:27:00,0.67368,0.67375,0.67368,0.67368,214599999.0
2006-09-20 02:28:00,0.67368,0.6737,0.67365,0.67365,148800001.0
2006-09-20 02:29:00,0.67363,0.67373,0.67363,0.67373,112399997.0
2006-09-20 02:30:00,0.67372,0.67378,0.67372,0.67378,65000000.0
2006-09-20 02:31:00,0.6737,0.67379,0.6737,0.67372,117099998.0
2006-09-20 02:32:00,0.6737,0.6737,0.67364,0.67365,144200001.0
2006-09-20 02:33:00,0.67363,0.67363,0.67356,0.67357,24200000.0
2006-09-20 02:34:00,0.67357,0.67369,0.67357,0.67367,96600001.0
2006-09-20 02:35:00,0.6736,0.67368,0.67359,0.67368,86299998.0
2006-09-20 02:36:00,0.67368,0.67368,0.67362,0.67364,121999999.0
2006-09-20 02:37:00,0.67365,0.67373,0.67365,0.6737,135400001.0
2006-09-20 02:38:00,0.6737,0.6737,0.67364,0.67365,103899998.0
2006-09-20 02:39:00,0.67366,0.67372,0.67363,0.67363,95300000.0
2006-09-20 02:40:00,0.67363,0.67363,0.67354,0.67363,155899998.0
2006-09-20 02:41:00,0.6736,0.67371,0.6736,0.67362,172999999.0
2006-09-20 02:42:00,0.67356,0.67364,0.67348,0.67348,90400002.0
2006-09-20 02:43:00,0.6733,0.67361,0.6733,0.67359,162299996.0
2006-09-20 02:44:00,0.67347,0.67366,0.67347,0.67362,183199996.0
2006-09-20 02:45:00,0.67358,0.6736,0.67354,0.6736,79300001.0
2006-09-20 02:46:00,0.67358,0.6736,0.67356,0.6736,82999999.0
2006-09-20 02:47:00,0.67354,0.67362,0.67354,0.67354,133200000.0
2006-09-20 02:48:00,0.67357,0.6736,0.67349,0.67355,175900000.0
2006-09-20 02:49:00,0.67355,0.67355,0.67352,0.67353,88599998.0
2006-09-20 02:50:00,0.67352,0.67355,0.67349,0.67355,98700001.0
2006-09-20 02:51:00,0.67354,0.67361,0.67354,0.67361,74399998.0
2006-09-20 02:52:00,0.67354,0.67364,0.67348,0.67357,213100000.0
2006-09-20 02:53:00,0.6735,0.6735,0.67335,0.67343,128299998.0
2006-09-20 02:54:00,0.67346,0.67358,0.67342,0.67358,151699998.0
2006-09-20 02:55:00,0.67363,0.67363,0.67348,0.67354,129299999.0
2006-09-20 02:56:00,0.67351,0.67354,0.67345,0.67353,199799998.0
2006-09-20 02:57:00,0.67337,0.67347,0.67329,0.67341,103700001.0
2006-09-20 02:58:00,0.67347,0.67351,0.67345,0.67349,141300001.0
2006-09-20 02:59:00,0.67341,0.67348,0.67335,0.67348,64900000.0
2006-09-20 03:00:00,0.67352,0.67353,0.67345,0.67353,105900002.0
2006-09-20 03:01:00,0.67345,0.67345,0.67336,0.6734,116599999.0
2006-09-20 03:02:00,0.67345,0.67345,0.67345,0.67345,31300001.0
2006-09-20 03:03:00,0.67342,0.67345,0.6734,0.67342,102400002.0
2006-09-20 03:04:00,0.67343,0.67345,0.6734,0.6734,162500003.0
2006-09-20 03:05:00,0.67343,0.67348,0.6734,0.67343,103600001.0
2006-09-20 03:06:00,0.67343,0.67344,0.67336,0.67344,125500001.0
2006-09-20 03:07:00,0.6734,0.67345,0.6734,0.67345,116400001.0
2006-09-20 03:08:00,0.67345,0.67351,0.67345,0.67351,23300000.0
2006-09-20 03:09:00,0.67353,0.67353,0.67343,0.67348,205999999.0
2006-09-20 03:10:00,0.6735,0.6735,0.67337,0.67342,192499999.0
2006-09-20 03:11:00,0.67343,0.67349,0.67335,0.67349,121800003.0
2006-09-20 03:12:00,0.67349,0.67349,0.67343,0.67343,134100000.0
2006-09-20 03:13:00,0.67351,0.67351,0.67339,0.6734,236599998.0
2006-09-20 03:14:00,0.67345,0.67345,0.67342,0.67342,7200000.0
2006-09-20 03:15:00,0.67345,0.67345,0.6734,0.6734,59299999.0
2006-09-20 03:16:00,0.6734,0.67346,0.67338,0.67343,114900000.0
2006-09-20 03:17:00,0.67351,0.67351,0.67333,0.67333,136100001.0
2006-09-20 03:18:00,0.67334,0.67344,0.67334,0.67341,111699997.0
2006-09-20 03:19:00,0.67335,0.67346,0.67335,0.67345,125500000.0
2006-09-20 03:20:00,0.67337,0.67337,0.67318,0.67321,153399995.0
2006-09-20 03:21:00,0.67319,0.67334,0.67316,0.67334,111699999.0
2006-09-20 03:22:00,0.67335,0.67335,0.67335,0.67335,4000000.0
2006-09-20 03:23:00,0.67322,0.67322,0.67302,0.67302,67799998.0
2006-09-20 03:24:00,0.67302,0.67303,0.67302,0.67303,12900000.0
2006-09-20 03:25:00,0.67317,0.67327,0.67317,0.67327,132499999.0
2006-09-20 03:26:00,0.67325,0.67328,0.67316,0.67321,181799999.0
2006-09-20 03:27:00,0.67319,0.67324,0.67315,0.67324,162599996.0
2006-09-20 03:28:00,0.67321,0.67321,0.67315,0.67318,180099996.0
2006-09-20 03:29:00,0.67322,0.67322,0.67309,0.67309,51800001.0
2006-09-20 03:30:00,0.67309,0.67311,0.673,0.67305,87300002.0
2006-09-20 03:31:00,0.67304,0.67313,0.67302,0.67302,131400000.0
2006-09-20 03:32:00,0.67303,0.67303,0.67294,0.67294,137299998.0
2006-09-20 03:33:00,0.67293,0.67302,0.67288,0.67292,347099996.0
2006-09-20 03:34:00,0.67297,0.67304,0.67293,0.67295,201699998.0
2006-09-20 03:35:00,0.67291,0.67294,0.67289,0.67294,144899998.0
2006-09-20 03:36:00,0.67289,0.67301,0.67289,0.67295,173100001.0
2006-09-20 03:37:00,0.67295,0.67298,0.67293,0.67293,193800003.0
2006-09-20 03:38:00,0.67295,0.67295,0.6729,0.6729,180400000.0
2006-09-20 03:39:00,0.67294,0.67302,0.67294,0.67296,222799996.0
2006-09-20 03:40:00,0.67299,0.67303,0.67293,0.67293,228500000.0
2006-09-20 03:41:00,0.67297,0.67302,0.67297,0.67302,61300002.0
2006-09-20 03:42:00,0.67309,0.67313,0.67308,0.67313,128499996.0
2006-09-20 03:43:00,0.67308,0.67308,0.67302,0.67302,54600001.0
2006-09-20 03:44:00,0.67303,0.67306,0.67303,0.67306,36100000.0
2006-09-20 03:45:00,0.6731,0.67314,0.6731,0.67314,144299999.0
2006-09-20 03:46:00,0.67312,0.67312,0.67312,0.67312,51000000.0
2006-09-20 03:47:00,0.67312,0.67312,0.67304,0.67307,95300002.0
2006-09-20 03:48:00,0.67313,0.6732,0.6731,0.6731,168599998.0
2006-09-20 03:49:00,0.67314,0.67317,0.67308,0.67313,168199999.0
2006-09-20 03:50:00,0.67312,0.67319,0.67311,0.67313,221299997.0
2006-09-20 03:51:00,0.67313,0.67315,0.67313,0.67315,66299999.0
2006-09-20 03:52:00,0.67318,0.67318,0.67315,0.67315,23000000.0
2006-09-20 03:53:00,0.67315,0.67315,0.67302,0.6731,97399998.0
2006-09-20 03:54:00,0.67317,0.67318,0.67312,0.67315,94300001.0
2006-09-20 03:55:00,0.67312,0.67315,0.67312,0.67313,116400001.0
2006-09-20 03:56:00,0.67311,0.67311,0.67302,0.67302,16700000.0
2006-09-20 03:57:00,0.67308,0.67312,0.67304,0.67304,45000000.0
2006-09-20 03:58:00,0.67297,0.67303,0.67295,0.67295,170200003.0
2006-09-20 03:59:00,0.67298,0.673,0.67296,0.67296,19100000.0
2006-09-20 04:00:00,0.67305,0.67305,0.67303,0.67303,61499999.0
2006-09-20 04:01:00,0.67301,0.6731,0.67301,0.67307,142500000.0
2006-09-20 04:02:00,0.67303,0.67305,0.673,0.67302,178499999.0
2006-09-20 04:03:00,0.67305,0.67305,0.67294,0.67294,188000003.0
2006-09-20 04:04:00,0.67299,0.67311,0.67299,0.67311,111900000.0
2006-09-20 04:05:00,0.67309,0.67309,0.67309,0.67309,33899999.0
2006-09-20 04:06:00,0.67309,0.67309,0.67302,0.67302,11200000.0
2006-09-20 04:07:00,0.67307,0.67308,0.67307,0.67308,77399999.0
2006-09-20 04:08:00,0.67312,0.67312,0.6731,0.6731,48599998.0
2006-09-20 04:09:00,0.67317,0.67317,0.67306,0.67311,253800002.0
2006-09-20 04:10:00,0.67318,0.67318,0.67305,0.67314,111200003.0
2006-09-20 04:11:00,0.67314,0.67315,0.67309,0.67309,106100000.0
2006-09-20 04:12:00,0.6731,0.67318,0.67307,0.67316,224700002.0
2006-09-20 04:13:00,0.67317,0.67319,0.67305,0.6731,164899999.0
2006-09-20 04:14:00,0.67315,0.6732,0.67307,0.67315,191800001.0
2006-09-20 04:15:00,0.67313,0.67318,0.67312,0.67315,93299997.0
2006-09-20 04:16:00,0.67311,0.67312,0.67311,0.67312,35899998.0
2006-09-20 04:17:00,0.6731,0.6731,0.6731,0.6731,15900000.0
2006-09-20 04:18:00,0.67313,0.67313,0.67312,0.67312,63000000.0
2006-09-20 04:19:00,0.67307,0.67309,0.67304,0.67304,90500002.0
2006-09-20 04:20:00,0.67304,0.67313,0.67304,0.67311,96699999.0
2006-09-20 04:21:00,0.67316,0.67322,0.67302,0.6731,124699997.0
2006-09-20 04:22:00,0.67313,0.67313,0.67305,0.67308,166600001.0
2006-09-20 04:23:00,0.67311,0.67311,0.67291,0.67302,141400002.0
2006-09-20 04:24:00,0.67295,0.67309,0.67295,0.67305,143999998.0
2006-09-20 04:25:00,0.67302,0.6731,0.67297,0.6731,143900003.0
2006-09-20 04:26:00,0.67308,0.67315,0.67308,0.67315,40699999.0
2006-09-20 04:27:00,0.67317,0.67319,0.67294,0.67313,97199999.0
2006-09-20 04:28:00,0.67313,0.6732,0.67313,0.67314,247199998.0
2006-09-20 04:29:00,0.67316,0.67319,0.67316,0.67319,62999999.0
2006-09-20 04:30:00,0.67321,0.67321,0.6731,0.6731,135699998.0
2006-09-20 04:31:00,0.67312,0.67329,0.67312,0.67317,122300002.0
2006-09-20 04:32:00,0.67315,0.67315,0.67312,0.67313,114400002.0
2006-09-20 04:33:00,0.67315,0.67325,0.67303,0.67306,255000001.0
2006-09-20 04:34:00,0.67312,0.67313,0.67308,0.67308,139599996.0
2006-09-20 04:35:00,0.673,0.67316,0.67295,0.6731,190999996.0
2006-09-20 04:36:00,0.6731,0.67316,0.67308,0.67316,92100002.0
2006-09-20 04:37:00,0.6731,0.67315,0.6731,0.67312,58200000.0
2006-09-20 04:38:00,0.67315,0.67328,0.67304,0.67328,148499997.0
2006-09-20 04:39:00,0.67315,0.67324,0.67314,0.67318,362099992.0
2006-09-20 04:40:00,0.67324,0.67324,0.67313,0.67321,196400000.0
2006-09-20 04:41:00,0.67325,0.67325,0.67322,0.67323,47899998.0
2006-09-20 04:42:00,0.67326,0.67326,0.67316,0.6732,54299998.0
2006-09-20 04:43:00,0.6732,0.67323,0.67313,0.67313,145199999.0
2006-09-20 04:44:00,0.6731,0.67318,0.6731,0.67317,180200001.0
2006-09-20 04:45:00,0.6731,0.67315,0.6731,0.67315,228999997.0
2006-09-20 04:46:00,0.67313,0.67315,0.67312,0.67315,127899998.0
2006-09-20 04:47:00,0.67315,0.67315,0.67312,0.67315,52000000.0
2006-09-20 04:48:00,0.67315,0.67315,0.67312,0.67312,76700001.0
2006-09-20 04:49:00,0.67312,0.67314,0.67309,0.67311,50900001.0
2006-09-20 04:50:00,0.67309,0.67311,0.67304,0.67304,223400001.0
2006-09-20 04:51:00,0.67306,0.67308,0.67306,0.67308,57399999.0
2006-09-20 04:52:00,0.67318,0.67318,0.67309,0.67309,130400002.0
2006-09-20 04:53:00,0.67305,0.67315,0.67305,0.67313,113199999.0
2006-09-20 04:54:00,0.67313,0.67313,0.67309,0.6731,92499999.0
2006-09-20 04:55:00,0.67312,0.67317,0.6731,0.67312,89399997.0
2006-09-20 04:56:00,0.67312,0.67318,0.67312,0.67318,152399998.0
2006-09-20 04:57:00,0.67308,0.67312,0.67308,0.67312,8700000.0
2006-09-20 04:58:00,0.67304,0.67313,0.67304,0.67313,76400000.0
2006-09-20 04:59:00,0.67313,0.67313,0.67304,0.6731,120100000.0
2006-09-20 05:00:00,0.67305,0.67311,0.67305,0.67311,108700002.0
2006-09-20 05:01:00,0.673,0.6731,0.673,0.6731,264599996.0
2006-09-20 05:02:00,0.67313,0.67313,0.67313,0.67313,90200001.0
2006-09-20 05:03:00,0.67311,0.67315,0.6731,0.67312,89899999.0
2006-09-20 05:04:00,0.67309,0.6731,0.67307,0.6731,55700000.0
2006-09-20 05:05:00,0.67307,0.67314,0.67303,0.67303,179599997.0
2006-09-20 05:06:00,0.67305,0.67305,0.67303,0.67303,31099999.0
2006-09-20 05:07:00,0.67307,0.67309,0.67303,0.67303,75100000.0
2006-09-20 05:08:00,0.67304,0.6731,0.67297,0.67299,158600000.0
2006-09-20 05:09:00,0.673,0.67308,0.673,0.67308,146400004.0
2006-09-20 05:10:00,0.67302,0.67303,0.67302,0.67303,36500001.0
2006-09-20 05:11:00,0.67303,0.67308,0.67302,0.67304,143700000.0
2006-09-20 05:12:00,0.67307,0.67307,0.67291,0.673,166200002.0
2006-09-20 05:13:00,0.67305,0.67305,0.673,0.67305,187599999.0
2006-09-20 05:14:00,0.67305,0.67305,0.67298,0.67302,173300000.0
2006-09-20 05:15:00,0.67302,0.67308,0.67299,0.67308,109800000.0
2006-09-20 05:16:00,0.67308,0.67323,0.67297,0.6732,157599998.0
2006-09-20 05:17:00,0.67305,0.67305,0.673,0.673,107299999.0
2006-09-20 05:18:00,0.67294,0.67302,0.67294,0.67299,171899999.0
2006-09-20 05:19:00,0.67303,0.67303,0.67302,0.67302,44700001.0
2006-09-20 05:20:00,0.67303,0.67305,0.67303,0.67305,96400002.0
2006-09-20 05:21:00,0.67303,0.67303,0.67303,0.67303,40000000.0
2006-09-20 05:22:00,0.67308,0.67321,0.67294,0.67321,153999999.0
2006-09-20 05:23:00,0.67304,0.67304,0.67299,0.67299,12800000.0
2006-09-20 05:24:00,0.67297,0.67301,0.67292,0.67292,154299998.0
2006-09-20 05:25:00,0.67315,0.67319,0.67283,0.67299,133899999.0
2006-09-20 05:26:00,0.67294,0.67301,0.67291,0.67291,114800002.0
2006-09-20 05:27:00,0.67294,0.67299,0.67288,0.67293,152699997.0
2006-09-20 05:28:00,0.67288,0.67292,0.67288,0.67288,199400000.0
2006-09-20 05:29:00,0.67297,0.67311,0.67292,0.67299,196399997.0
2006-09-20 05:30:00,0.67283,0.67283,0.67264,0.67264,99699998.0
2006-09-20 05:31:00,0.67275,0.67287,0.67275,0.67287,74900000.0
2006-09-20 05:32:00,0.67299,0.673,0.67294,0.67294,119700002.0
2006-09-20 05:33:00,0.67298,0.67298,0.6729,0.67292,112699999.0
2006-09-20 05:34:00,0.67292,0.67303,0.67292,0.673,102499997.0
2006-09-20 05:35:00,0.67305,0.67305,0.67303,0.67305,90900001.0
2006-09-20 05:36:00,0.673,0.67306,0.67294,0.67306,174600001.0
2006-09-20 05:37:00,0.67299,0.67301,0.67296,0.67301,99399999.0
2006-09-20 05:38:00,0.67307,0.67312,0.673,0.67302,97599998.0
2006-09-20 05:39:00,0.67302,0.67302,0.673,0.673,20800000.0
2006-09-20 05:40:00,0.67298,0.67302,0.67284,0.67296,242399996.0
2006-09-20 05:41:00,0.673,0.673,0.67294,0.67295,165799998.0
2006-09-20 05:42:00,0.67291,0.67293,0.67288,0.67293,100100002.0
2006-09-20 05:43:00,0.67291,0.67291,0.67289,0.6729,121200001.0
2006-09-20 05:44:00,0.67295,0.67295,0.67279,0.67279,66200000.0
2006-09-20 05:45:00,0.67277,0.67292,0.67277,0.67287,112400000.0
2006-09-20 05:46:00,0.67285,0.67289,0.6728,0.67286,139300000.0
2006-09-20 05:47:00,0.67284,0.67293,0.67277,0.67293,138199996.0
2006-09-20 05:48:00,0.67293,0.67293,0.67287,0.67291,62200000.0
2006-09-20 05:49:00,0.67293,0.67293,0.67271,0.67271,95700000.0
2006-09-20 05:50:00,0.67279,0.67287,0.67278,0.67278,109400000.0
2006-09-20 05:51:00,0.6728,0.67284,0.67273,0.67284,103499999.0
2006-09-20 05:52:00,0.67281,0.67283,0.67272,0.67283,121800000.0
2006-09-20 05:53:00,0.6728,0.6728,0.67274,0.67274,48900001.0
2006-09-20 05:54:00,0.67272,0.67277,0.67272,0.67275,89800001.0
2006-09-20 05:55:00,0.67276,0.67279,0.67275,0.67277,126099999.0
2006-09-20 05:56:00,0.67274,0.67283,0.67274,0.6728,161400000.0
2006-09-20 05:57:00,0.6728,0.67285,0.67279,0.67283,88400000.0
2006-09-20 05:58:00,0.67282,0.67283,0.67275,0.67283,162600002.0
2006-09-20 05:59:00,0.67283,0.67283,0.67275,0.67283,117900000.0
2006-09-20 06:00:00,0.67283,0.67283,0.67277,0.67283,68100000.0
2006-09-20 06:01:00,0.67283,0.67287,0.67277,0.67277,186900000.0
2006-09-20 06:02:00,0.67275,0.67282,0.67269,0.6728,178900002.0
2006-09-20 06:03:00,0.67283,0.67283,0.67276,0.67277,106399999.0
2006-09-20 06:04:00,0.67277,0.6728,0.67277,0.6728,46300000.0
2006-09-20 06:05:00,0.6728,0.67281,0.67267,0.67281,179100001.0
2006-09-20 06:06:00,0.67275,0.67275,0.67269,0.67273,105200000.0
2006-09-20 06:07:00,0.67277,0.67288,0.67277,0.67288,135199999.0
2006-09-20 06:08:00,0.67283,0.67285,0.67278,0.67278,131500001.0
2006-09-20 06:09:00,0.67275,0.67278,0.67267,0.67278,175299999.0
2006-09-20 06:10:00,0.67279,0.67284,0.67277,0.67282,145800000.0
2006-09-20 06:11:00,0.67285,0.67285,0.67274,0.67283,69400001.0
2006-09-20 06:12:00,0.67285,0.67288,0.67282,0.67282,117400003.0
2006-09-20 06:13:00,0.67282,0.67282,0.67282,0.67282,6400000.0
2006-09-20 06:14:00,0.67281,0.67293,0.67281,0.67293,146200005.0
2006-09-20 06:15:00,0.67287,0.6729,0.6728,0.6728,150900000.0
2006-09-20 06:16:00,0.67285,0.67285,0.6728,0.67285,176400000.0
2006-09-20 06:17:00,0.67282,0.67282,0.67275,0.67281,173100000.0
2006-09-20 06:18:00,0.67282,0.67282,0.67274,0.67281,114300003.0
2006-09-20 06:19:00,0.67291,0.67294,0.67291,0.67294,54200001.0
2006-09-20 06:20:00,0.67284,0.67292,0.67284,0.67292,60600000.0
2006-09-20 06:21:00,0.6729,0.6729,0.6728,0.67283,152799999.0
2006-09-20 06:22:00,0.67287,0.67298,0.67285,0.67288,82900000.0
2006-09-20 06:23:00,0.67283,0.67283,0.67275,0.6728,194199998.0
2006-09-20 06:24:00,0.67282,0.67288,0.6728,0.67282,222300004.0
2006-09-20 06:25:00,0.67279,0.67281,0.67274,0.67274,23200000.0
2006-09-20 06:26:00,0.6727,0.67275,0.6727,0.67272,23800000.0
2006-09-20 06:27:00,0.67275,0.67283,0.67275,0.67283,188800000.0
2006-09-20 06:28:00,0.67286,0.6729,0.67286,0.67289,70900000.0
2006-09-20 06:29:00,0.67293,0.67293,0.67287,0.67287,86800000.0
2006-09-20 06:30:00,0.67287,0.67291,0.67287,0.6729,67799998.0
2006-09-20 06:31:00,0.67283,0.67293,0.67283,0.67293,161400002.0
2006-09-20 06:32:00,0.67298,0.67298,0.67297,0.67297,63700001.0
2006-09-20 06:33:00,0.67292,0.67299,0.67288,0.67296,141100001.0
2006-09-20 06:34:00,0.67305,0.67316,0.67305,0.67316,116700002.0
2006-09-20 06:35:00,0.67314,0.6732,0.67305,0.67315,147500002.0
2006-09-20 06:36:00,0.67316,0.67324,0.67307,0.6732,335600004.0
2006-09-20 06:37:00,0.67325,0.67325,0.6731,0.67311,152200004.0
2006-09-20 06:38:00,0.6731,0.67318,0.6731,0.67318,74200001.0
2006-09-20 06:39:00,0.67323,0.67323,0.67312,0.67312,33900000.0
2006-09-20 06:40:00,0.67314,0.67316,0.6731,0.67316,89499998.0
2006-09-20 06:41:00,0.6731,0.67317,0.67306,0.67313,209299997.0
2006-09-20 06:42:00,0.67309,0.67321,0.67305,0.67318,158700005.0
2006-09-20 06:43:00,0.6731,0.67317,0.6731,0.67317,43000000.0
2006-09-20 06:44:00,0.67323,0.67323,0.67305,0.67305,151100002.0
2006-09-20 06:45:00,0.67309,0.67309,0.67297,0.67298,170200005.0
2006-09-20 06:46:00,0.67304,0.67315,0.67301,0.67301,149199997.0
2006-09-20 06:47:00,0.67306,0.67314,0.673,0.673,54100000.0
2006-09-20 06:48:00,0.67289,0.67296,0.67285,0.67296,170600000.0
2006-09-20 06:49:00,0.67291,0.67291,0.67268,0.67268,185899996.0
2006-09-20 06:50:00,0.6727,0.67273,0.67263,0.67273,163999996.0
2006-09-20 06:51:00,0.67274,0.67274,0.67262,0.67274,164099997.0
2006-09-20 06:52:00,0.67269,0.67278,0.67268,0.67278,276299999.0
2006-09-20 06:53:00,0.67281,0.67281,0.67272,0.67272,157999999.0
2006-09-20 06:54:00,0.67272,0.67272,0.67272,0.67272,11300000.0
2006-09-20 06:55:00,0.67278,0.67284,0.67278,0.6728,59300002.0
2006-09-20 06:56:00,0.67277,0.67277,0.67266,0.67266,326700002.0
2006-09-20 06:57:00,0.67271,0.67277,0.67271,0.67271,206600000.0
2006-09-20 06:58:00,0.67278,0.6728,0.67272,0.67272,54200000.0
2006-09-20 06:59:00,0.67274,0.67282,0.67268,0.67282,129899999.0
2006-09-20 07:00:00,0.67278,0.6728,0.67265,0.6728,100700001.0
2006-09-20 07:01:00,0.67282,0.67285,0.67282,0.67282,151800000.0
2006-09-20 07:02:00,0.67284,0.67288,0.67282,0.67282,204399999.0
2006-09-20 07:03:00,0.67281,0.67281,0.67281,0.67281,2300000.0
2006-09-20 07:04:00,0.67265,0.67272,0.67257,0.67272,154000002.0
2006-09-20 07:05:00,0.67269,0.67288,0.67269,0.67288,64700000.0
2006-09-20 07:06:00,0.67295,0.67295,0.67292,0.67293,14100000.0
2006-09-20 07:07:00,0.67289,0.67289,0.6728,0.67284,146899999.0
2006-09-20 07:08:00,0.67287,0.67291,0.67287,0.6729,105600000.0
2006-09-20 07:09:00,0.6729,0.6729,0.67282,0.6729,218300000.0
2006-09-20 07:10:00,0.67265,0.67281,0.67265,0.6728,182399999.0
2006-09-20 07:11:00,0.67276,0.67282,0.67275,0.67277,207999996.0
2006-09-20 07:12:00,0.6727,0.6727,0.6727,0.6727,4000000.0
2006-09-20 07:13:00,0.67277,0.67291,0.67277,0.67277,118300002.0
2006-09-20 07:14:00,0.6728,0.67291,0.67278,0.67282,148299998.0
2006-09-20 07:15:00,0.67285,0.67287,0.67283,0.67286,119700000.0
2006-09-20 07:16:00,0.67285,0.67285,0.67275,0.67277,152899996.0
2006-09-20 07:17:00,0.67267,0.67273,0.67267,0.67273,131300000.0
2006-09-20 07:18:00,0.67275,0.67275,0.6727,0.67272,150800004.0
2006-09-20 07:19:00,0.67273,0.67279,0.67266,0.6727,100699999.0
2006-09-20 07:20:00,0.67272,0.67281,0.6727,0.6727,135000003.0
2006-09-20 07:21:00,0.67273,0.67273,0.67268,0.67268,74300000.0
2006-09-20 07:22:00,0.67268,0.67275,0.67265,0.67275,113500001.0
2006-09-20 07:23:00,0.67273,0.67285,0.67268,0.67285,261300002.0
2006-09-20 07:24:00,0.67279,0.67286,0.67278,0.67286,69599998.0
2006-09-20 07:25:00,0.67286,0.67287,0.67286,0.67287,24700000.0
2006-09-20 07:26:00,0.67282,0.67282,0.67276,0.67276,114499997.0
2006-09-20 07:27:00,0.6728,0.67282,0.67274,0.67274,172199998.0
2006-09-20 07:28:00,0.67275,0.67282,0.67258,0.67278,156299997.0
2006-09-20 07:29:00,0.67278,0.6728,0.67269,0.67271,164300002.0
2006-09-20 07:30:00,0.67271,0.67271,0.6726,0.67263,82600000.0
2006-09-20 07:31:00,0.6727,0.67271,0.6727,0.6727,64599999.0
2006-09-20 07:32:00,0.6728,0.67285,0.67276,0.67276,154200000.0
2006-09-20 07:33:00,0.6728,0.67288,0.67277,0.67281,187300000.0
2006-09-20 07:34:00,0.67283,0.6729,0.6728,0.67285,304699994.0
2006-09-20 07:35:00,0.67285,0.67285,0.6728,0.67283,116399999.0
2006-09-20 07:36:00,0.67285,0.67285,0.67283,0.67283,11900000.0
2006-09-20 07:37:00,0.67283,0.67283,0.67275,0.67276,189900000.0
2006-09-20 07:38:00,0.67273,0.67273,0.67266,0.67273,209099998.0
2006-09-20 07:39:00,0.67273,0.67278,0.67266,0.67266,144500003.0
2006-09-20 07:40:00,0.67265,0.67265,0.67263,0.67265,48700000.0
2006-09-20 07:41:00,0.67267,0.67273,0.67265,0.67273,115500001.0
2006-09-20 07:42:00,0.6727,0.6727,0.67262,0.67262,79100000.0
2006-09-20 07:43:00,0.6726,0.67267,0.6726,0.67263,91900002.0
2006-09-20 07:44:00,0.67261,0.67265,0.67256,0.67258,205100002.0
2006-09-20 07:45:00,0.67254,0.67259,0.67254,0.67258,52400000.0
2006-09-20 07:46:00,0.67263,0.67263,0.67255,0.67255,230500001.0
2006-09-20 07:47:00,0.67257,0.6727,0.67257,0.67265,221899999.0
2006-09-20 07:48:00,0.67263,0.67265,0.6726,0.67261,59999998.0
2006-09-20 07:49:00,0.67259,0.67261,0.67257,0.67261,43199999.0
2006-09-20 07:50:00,0.67264,0.67271,0.6726,0.67271,54600000.0
2006-09-20 07:51:00,0.67269,0.67271,0.67264,0.67264,242799994.0
2006-09-20 07:52:00,0.67265,0.67265,0.67262,0.67262,40599999.0
2006-09-20 07:53:00,0.67261,0.67262,0.6726,0.6726,104200000.0
2006-09-20 07:54:00,0.67263,0.67265,0.67262,0.67262,111900001.0
2006-09-20 07:55:00,0.67266,0.67271,0.67266,0.67271,24600000.0
2006-09-20 07:56:00,0.67266,0.67269,0.67262,0.67269,180300000.0
2006-09-20 07:57:00,0.67265,0.67267,0.67265,0.67267,3200000.0
2006-09-20 07:58:00,0.67271,0.67271,0.6726,0.6726,73800001.0
2006-09-20 07:59:00,0.67261,0.67271,0.67257,0.67271,138000002.0
2006-09-20 08:00:00,0.67268,0.67282,0.67267,0.67278,216400000.0
2006-09-20 08:01:00,0.67278,0.6728,0.67269,0.67274,193500002.0
2006-09-20 08:02:00,0.6728,0.67281,0.67278,0.67281,63700000.0
2006-09-20 08:03:00,0.67282,0.67286,0.67277,0.67286,87599998.0
2006-09-20 08:04:00,0.67283,0.67285,0.67283,0.67285,89200002.0
2006-09-20 08:05:00,0.67284,0.67285,0.67278,0.67278,249700003.0
2006-09-20 08:06:00,0.6728,0.67286,0.67276,0.67286,165999998.0
2006-09-20 08:07:00,0.67282,0.67284,0.67281,0.67284,107499998.0
2006-09-20 08:08:00,0.67281,0.67285,0.67275,0.67285,165599997.0
2006-09-20 08:09:00,0.67285,0.67285,0.67285,0.67285,36700000.0
2006-09-20 08:10:00,0.67285,0.67285,0.67283,0.67285,229299993.0
2006-09-20 08:11:00,0.67282,0.67285,0.67282,0.67283,163500001.0
2006-09-20 08:12:00,0.67287,0.67287,0.6728,0.67285,188100003.0
2006-09-20 08:13:00,0.67287,0.67287,0.67285,0.67285,50200001.0
2006-09-20 08:14:00,0.67291,0.67293,0.67291,0.67293,65500003.0
2006-09-20 08:15:00,0.6729,0.6729,0.67285,0.67285,147700000.0
2006-09-20 08:16:00,0.67288,0.67288,0.67287,0.67287,65400002.0
2006-09-20 08:17:00,0.67283,0.67283,0.67279,0.6728,96900001.0
2006-09-20 08:18:00,0.67275,0.67275,0.67275,0.67275,39200000.0
2006-09-20 08:19:00,0.67272,0.67273,0.67266,0.67271,219200001.0
2006-09-20 08:20:00,0.67265,0.67271,0.67265,0.67271,14400000.0
2006-09-20 08:21:00,0.67266,0.67266,0.67249,0.67249,186999997.0
2006-09-20 08:22:00,0.67249,0.67253,0.67244,0.67253,113099999.0
2006-09-20 08:23:00,0.67255,0.67255,0.67255,0.67255,36700001.0
2006-09-20 08:24:00,0.67248,0.67253,0.67248,0.67253,241799998.0
2006-09-20 08:25:00,0.67252,0.67258,0.67247,0.67247,120200002.0
2006-09-20 08:26:00,0.67252,0.67264,0.67252,0.67264,98799999.0
2006-09-20 08:27:00,0.67271,0.67279,0.67268,0.67279,117300002.0
2006-09-20 08:28:00,0.67283,0.6729,0.67277,0.67289,143699999.0
2006-09-20 08:29:00,0.6729,0.6729,0.67284,0.67287,89000001.0
2006-09-20 08:30:00,0.67285,0.67292,0.67285,0.67286,190200000.0
2006-09-20 08:31:00,0.67284,0.67295,0.67284,0.67285,151399999.0
2006-09-20 08:32:00,0.67282,0.67294,0.67282,0.67294,148500000.0
2006-09-20 08:33:00,0.67297,0.67301,0.67281,0.67281,171300000.0
2006-09-20 08:34:00,0.67279,0.67287,0.67279,0.67285,82299999.0
2006-09-20 08:35:00,0.67285,0.67296,0.67285,0.67287,129800001.0
2006-09-20 08:36:00,0.67288,0.6729,0.67281,0.67281,115800000.0
2006-09-20 08:37:00,0.67284,0.6729,0.67281,0.67287,126099998.0
2006-09-20 08:38:00,0.67283,0.67283,0.67278,0.67282,107300003.0
2006-09-20 08:39:00,0.67279,0.67282,0.67272,0.67272,169400003.0
2006-09-20 08:40:00,0.67259,0.67273,0.67259,0.67273,161599999.0
2006-09-20 08:41:00,0.67276,0.67279,0.6727,0.67275,150000000.0
2006-09-20 08:42:00,0.6727,0.67277,0.6727,0.67275,145900003.0
2006-09-20 08:43:00,0.67275,0.67283,0.6727,0.6727,52200001.0
2006-09-20 08:44:00,0.67275,0.67282,0.67275,0.67279,111999999.0
2006-09-20 08:45:00,0.67278,0.67284,0.67275,0.67275,102400002.0
2006-09-20 08:46:00,0.6727,0.6727,0.67256,0.67264,160100005.0
2006-09-20 08:47:00,0.67261,0.67263,0.67257,0.67261,276600002.0
2006-09-20 08:48:00,0.67263,0.6727,0.67258,0.67269,168399995.0
2006-09-20 08:49:00,0.6727,0.67275,0.67269,0.67275,143199999.0
2006-09-20 08:50:00,0.67268,0.67268,0.67262,0.67262,54199999.0
2006-09-20 08:51:00,0.67265,0.67265,0.67262,0.67262,208399998.0
2006-09-20 08:52:00,0.6726,0.67268,0.6726,0.67268,193199998.0
2006-09-20 08:53:00,0.67265,0.67267,0.67265,0.67265,89300001.0
2006-09-20 08:54:00,0.67258,0.67258,0.67249,0.67253,111100000.0
2006-09-20 08:55:00,0.67253,0.67256,0.67246,0.67256,76299998.0
2006-09-20 08:56:00,0.67254,0.67264,0.67251,0.6726,263499998.0
2006-09-20 08:57:00,0.67262,0.67263,0.67253,0.67253,172299999.0
2006-09-20 08:58:00,0.6725,0.67253,0.67248,0.67253,187399999.0
2006-09-20 08:59:00,0.6725,0.67265,0.6725,0.67261,146600001.0
2006-09-20 09:00:00,0.67263,0.67265,0.6726,0.67265,171800003.0
2006-09-20 09:01:00,0.67267,0.67274,0.67266,0.67271,160100003.0
2006-09-20 09:02:00,0.67276,0.67279,0.67274,0.67274,80900001.0
2006-09-20 09:03:00,0.67274,0.67275,0.67266,0.67269,133200002.0
2006-09-20 09:04:00,0.67275,0.67275,0.67268,0.67268,138500002.0
2006-09-20 09:05:00,0.67273,0.67276,0.67267,0.67276,97000000.0
2006-09-20 09:06:00,0.67272,0.67273,0.6727,0.6727,59000001.0
2006-09-20 09:07:00,0.6728,0.6729,0.6728,0.67287,183300006.0
2006-09-20 09:08:00,0.67288,0.67296,0.67282,0.67282,165600003.0
2006-09-20 09:09:00,0.67282,0.67282,0.67269,0.67275,148299999.0
2006-09-20 09:10:00,0.67279,0.67282,0.67276,0.67276,99200001.0
2006-09-20 09:11:00,0.67276,0.6728,0.67274,0.67276,151700001.0
2006-09-20 09:12:00,0.67277,0.6728,0.67275,0.67275,178500001.0
2006-09-20 09:13:00,0.6728,0.67287,0.6728,0.67287,74200001.0
2006-09-20 09:14:00,0.67282,0.67282,0.67282,0.67282,9500000.0
2006-09-20 09:15:00,0.67285,0.67291,0.67285,0.67287,102500002.0
2006-09-20 09:16:00,0.67286,0.67291,0.6728,0.67289,103700002.0
2006-09-20 09:17:00,0.67282,0.67284,0.67275,0.67281,132899999.0
2006-09-20 09:18:00,0.67282,0.67282,0.67272,0.67273,65300000.0
2006-09-20 09:19:00,0.67267,0.67271,0.67263,0.67265,214399999.0
2006-09-20 09:20:00,0.67268,0.67277,0.67268,0.67276,230000000.0
2006-09-20 09:21:00,0.67274,0.67284,0.67271,0.67282,154299998.0
2006-09-20 09:22:00,0.6729,0.67302,0.6729,0.67302,116400002.0
2006-09-20 09:23:00,0.67303,0.67303,0.67293,0.67303,151199995.0
2006-09-20 09:24:00,0.67294,0.67299,0.67293,0.67295,175900003.0
2006-09-20 09:25:00,0.67292,0.67292,0.67282,0.67285,179500002.0
2006-09-20 09:26:00,0.6729,0.67298,0.67289,0.67289,129200000.0
2006-09-20 09:27:00,0.67292,0.67303,0.67292,0.67302,160600000.0
2006-09-20 09:28:00,0.67302,0.67305,0.673,0.67302,219099997.0
2006-09-20 09:29:00,0.67306,0.67309,0.67306,0.67309,34500000.0
2006-09-20 09:30:00,0.67312,0.67313,0.67305,0.67305,192199998.0
2006-09-20 09:31:00,0.673,0.67302,0.673,0.67302,89099998.0
2006-09-20 09:32:00,0.67299,0.67304,0.67299,0.67301,195799995.0
2006-09-20 09:33:00,0.673,0.67304,0.673,0.67304,130000001.0
2006-09-20 09:34:00,0.67303,0.67308,0.673,0.67302,143500003.0
2006-09-20 09:35:00,0.67302,0.6731,0.67295,0.6731,144100001.0
2006-09-20 09:36:00,0.6731,0.67324,0.6731,0.6732,112500001.0
2006-09-20 09:37:00,0.67314,0.67314,0.67309,0.67309,194099995.0
2006-09-20 09:38:00,0.67315,0.67317,0.67307,0.67317,101400001.0
2006-09-20 09:39:00,0.6731,0.6732,0.67308,0.6732,147100002.0
2006-09-20 09:40:00,0.67322,0.67323,0.67322,0.67323,80700000.0
2006-09-20 09:41:00,0.67325,0.67328,0.67312,0.67317,106900001.0
2006-09-20 09:42:00,0.67321,0.67321,0.67307,0.67315,195000001.0
2006-09-20 09:43:00,0.67313,0.67316,0.67307,0.67316,113399999.0
2006-09-20 09:44:00,0.67317,0.67325,0.67317,0.67325,63799999.0
2006-09-20 09:45:00,0.67333,0.67333,0.67325,0.67333,160199996.0
2006-09-20 09:46:00,0.67333,0.67333,0.6732,0.67325,53000002.0
2006-09-20 09:47:00,0.67326,0.67328,0.67323,0.67323,122600001.0
2006-09-20 09:48:00,0.6732,0.67327,0.6732,0.67322,214200001.0
2006-09-20 09:49:00,0.67324,0.67333,0.67322,0.67333,147000000.0
2006-09-20 09:50:00,0.6734,0.67345,0.67332,0.67341,189000000.0
2006-09-20 09:51:00,0.67345,0.67345,0.67335,0.67337,133699998.0
2006-09-20 09:52:00,0.67343,0.67343,0.67335,0.67335,31100000.0
2006-09-20 09:53:00,0.67334,0.67342,0.67332,0.67336,223400003.0
2006-09-20 09:54:00,0.67332,0.67342,0.67332,0.67342,117599999.0
2006-09-20 09:55:00,0.67334,0.67338,0.67327,0.67335,188299999.0
2006-09-20 09:56:00,0.67337,0.67342,0.67336,0.67337,162899999.0
2006-09-20 09:57:00,0.67338,0.6734,0.67329,0.67339,124299999.0
2006-09-20 09:58:00,0.67343,0.67343,0.67323,0.67335,142400000.0
2006-09-20 09:59:00,0.67332,0.67332,0.67321,0.67321,97899997.0
2006-09-20 10:00:00,0.67325,0.6733,0.67318,0.6733,48400000.0
2006-09-20 10:01:00,0.67328,0.67332,0.67318,0.67318,139199999.0
2006-09-20 10:02:00,0.67314,0.67329,0.67314,0.67327,62300001.0
2006-09-20 10:03:00,0.67329,0.67333,0.67316,0.67333,116699998.0
2006-09-20 10:04:00,0.67333,0.67333,0.6732,0.6732,47700001.0
2006-09-20 10:05:00,0.67318,0.67326,0.67317,0.67318,202799999.0
2006-09-20 10:06:00,0.67324,0.67324,0.6731,0.67323,125300001.0
2006-09-20 10:07:00,0.67311,0.67315,0.67306,0.67315,133500000.0
2006-09-20 10:08:00,0.6731,0.6731,0.67296,0.6731,106900002.0
2006-09-20 10:09:00,0.67303,0.67308,0.67291,0.67308,176600000.0
2006-09-20 10:10:00,0.67315,0.6732,0.67309,0.67317,87399999.0
2006-09-20 10:11:00,0.67321,0.67321,0.67315,0.67315,168500001.0
2006-09-20 10:12:00,0.67321,0.67321,0.67311,0.67311,155300001.0
2006-09-20 10:13:00,0.67314,0.67321,0.67314,0.67317,129799999.0
2006-09-20 10:14:00,0.67318,0.67318,0.67317,0.67317,3200000.0
2006-09-20 10:15:00,0.67323,0.67323,0.67315,0.6732,169199999.0
2006-09-20 10:16:00,0.67321,0.67329,0.67316,0.67323,140300001.0
2006-09-20 10:17:00,0.67321,0.67323,0.67315,0.67315,325299997.0
2006-09-20 10:18:00,0.67312,0.67312,0.67301,0.67302,49300001.0
2006-09-20 10:19:00,0.67302,0.67311,0.67294,0.67311,101900001.0
2006-09-20 10:20:00,0.67316,0.6732,0.67314,0.67319,130900001.0
2006-09-20 10:21:00,0.67314,0.67319,0.67314,0.67317,86800002.0
2006-09-20 10:22:00,0.67315,0.67323,0.67315,0.67323,151500000.0
2006-09-20 10:23:00,0.67323,0.67323,0.67311,0.67319,147500001.0
2006-09-20 10:24:00,0.67321,0.67324,0.67321,0.67324,12800000.0
2006-09-20 10:25:00,0.67331,0.67331,0.67313,0.67324,132200000.0
2006-09-20 10:26:00,0.67322,0.67322,0.67314,0.67321,99700002.0
2006-09-20 10:27:00,0.67294,0.67333,0.67294,0.67322,222699996.0
2006-09-20 10:28:00,0.67322,0.67333,0.67314,0.67333,185100000.0
2006-09-20 10:29:00,0.67331,0.67348,0.67331,0.67332,190999999.0
2006-09-20 10:30:00,0.67341,0.67368,0.67341,0.67368,75900000.0
2006-09-20 10:31:00,0.67377,0.67382,0.67357,0.67357,165100003.0
2006-09-20 10:32:00,0.67361,0.67372,0.6736,0.67372,134200001.0
2006-09-20 10:33:00,0.67378,0.67382,0.67375,0.6738,66100000.0
2006-09-20 10:34:00,0.67381,0.67381,0.67371,0.67373,120899998.0
2006-09-20 10:35:00,0.67373,0.67373,0.67364,0.67369,179899996.0
2006-09-20 10:36:00,0.67364,0.67364,0.67352,0.67363,88200000.0
2006-09-20 10:37:00,0.6736,0.6736,0.67347,0.67354,116900003.0
2006-09-20 10:38:00,0.67345,0.67363,0.67345,0.67363,77500000.0
2006-09-20 10:39:00,0.67358,0.67358,0.67347,0.67347,125099999.0
2006-09-20 10:40:00,0.67349,0.6735,0.67339,0.67339,115400001.0
2006-09-20 10:41:00,0.67341,0.67341,0.67318,0.67318,69500000.0
2006-09-20 10:42:00,0.67322,0.67322,0.67313,0.67317,123299999.0
2006-09-20 10:43:00,0.67326,0.67333,0.67325,0.67333,219000003.0
2006-09-20 10:44:00,0.6733,0.67333,0.67327,0.67333,60600000.0
2006-09-20 10:45:00,0.67335,0.67335,0.6733,0.67334,211699998.0
2006-09-20 10:46:00,0.67324,0.67332,0.67324,0.6733,150100002.0
2006-09-20 10:47:00,0.6733,0.6733,0.67322,0.67325,251500000.0
2006-09-20 10:48:00,0.67327,0.67332,0.67327,0.67331,112800000.0
2006-09-20 10:49:00,0.67332,0.67333,0.67325,0.67331,172500001.0
2006-09-20 10:50:00,0.67327,0.67332,0.67322,0.67322,195000006.0
2006-09-20 10:51:00,0.67325,0.6733,0.67311,0.67311,186399998.0
2006-09-20 10:52:00,0.67311,0.67321,0.67311,0.67317,189300004.0
2006-09-20 10:53:00,0.67316,0.67325,0.67316,0.67321,93999999.0
2006-09-20 10:54:00,0.67323,0.67323,0.67317,0.67318,122000001.0
2006-09-20 10:55:00,0.67317,0.67317,0.67304,0.67317,182800000.0
2006-09-20 10:56:00,0.67312,0.67313,0.67302,0.67313,228300006.0
2006-09-20 10:57:00,0.67312,0.67321,0.67312,0.67313,146900000.0
2006-09-20 10:58:00,0.67315,0.67323,0.67315,0.67323,71800002.0
2006-09-20 10:59:00,0.67323,0.67327,0.67319,0.67324,118100001.0
2006-09-20 11:00:00,0.67324,0.6733,0.67323,0.67323,222900000.0
2006-09-20 11:01:00,0.67324,0.67333,0.67324,0.67324,224299998.0
2006-09-20 11:02:00,0.67333,0.67333,0.67327,0.67333,83600003.0
2006-09-20 11:03:00,0.67335,0.67335,0.67332,0.67332,20900000.0
2006-09-20 11:04:00,0.67336,0.67348,0.67336,0.67348,227200002.0
2006-09-20 11:05:00,0.6734,0.6735,0.6734,0.67343,57000000.0
2006-09-20 11:06:00,0.67343,0.67353,0.67343,0.67353,109100002.0
2006-09-20 11:07:00,0.67351,0.67361,0.67351,0.67354,104899998.0
2006-09-20 11:08:00,0.67362,0.67367,0.67362,0.67362,117299999.0
2006-09-20 11:09:00,0.67371,0.67371,0.67358,0.67358,139300002.0
2006-09-20 11:10:00,0.67353,0.67353,0.67347,0.67347,103999999.0
2006-09-20 11:11:00,0.67347,0.67352,0.67347,0.67348,95200000.0
2006-09-20 11:12:00,0.67346,0.67354,0.67345,0.67353,180900001.0
2006-09-20 11:13:00,0.67351,0.67352,0.67346,0.67346,138999996.0
2006-09-20 11:14:00,0.67346,0.67347,0.67339,0.67342,238500003.0
2006-09-20 11:15:00,0.67345,0.67345,0.67338,0.67343,141900000.0
2006-09-20 11:16:00,0.67345,0.67345,0.67337,0.6734,194399998.0
2006-09-20 11:17:00,0.67341,0.67344,0.67338,0.67339,166299998.0
2006-09-20 11:18:00,0.67333,0.67339,0.67321,0.67331,205500001.0
2006-09-20 11:19:00,0.67342,0.67343,0.67331,0.67343,328299995.0
2006-09-20 11:20:00,0.6734,0.67342,0.67335,0.67338,47000000.0
2006-09-20 11:21:00,0.67344,0.67344,0.67337,0.67337,133500000.0
2006-09-20 11:22:00,0.67333,0.67336,0.67326,0.67333,175000000.0
2006-09-20 11:23:00,0.67332,0.67332,0.67318,0.67319,174999998.0
2006-09-20 11:24:00,0.67313,0.67315,0.67307,0.67314,59000000.0
2006-09-20 11:25:00,0.67311,0.67311,0.67305,0.67305,97299999.0
2006-09-20 11:26:00,0.67305,0.67313,0.67305,0.67307,106799998.0
2006-09-20 11:27:00,0.67296,0.673,0.67293,0.673,218099998.0
2006-09-20 11:28:00,0.67292,0.67293,0.67286,0.67287,185099998.0
2006-09-20 11:29:00,0.67292,0.673,0.67292,0.673,70300000.0
2006-09-20 11:30:00,0.67315,0.67315,0.67303,0.67312,144000002.0
2006-09-20 11:31:00,0.67314,0.67321,0.67311,0.67311,141100004.0
2006-09-20 11:32:00,0.67312,0.67312,0.67304,0.67311,121000000.0
2006-09-20 11:33:00,0.67313,0.67317,0.67309,0.67312,126999997.0
2006-09-20 11:34:00,0.67312,0.67312,0.67303,0.6731,140900003.0
2006-09-20 11:35:00,0.67313,0.67313,0.67304,0.6731,163699999.0
2006-09-20 11:36:00,0.67313,0.67325,0.67312,0.67312,186999999.0
2006-09-20 11:37:00,0.67317,0.6733,0.67317,0.67327,106099999.0
2006-09-20 11:38:00,0.67328,0.67333,0.67324,0.67324,160299999.0
2006-09-20 11:39:00,0.67324,0.67329,0.67321,0.67325,143600000.0
2006-09-20 11:40:00,0.67327,0.67327,0.67319,0.67321,171099999.0
2006-09-20 11:41:00,0.67321,0.67324,0.67318,0.67324,90300001.0
2006-09-20 11:42:00,0.67326,0.67326,0.67305,0.67317,200499998.0
2006-09-20 11:43:00,0.67307,0.67318,0.67307,0.67318,68400001.0
2006-09-20 11:44:00,0.67306,0.67321,0.67306,0.67317,95700003.0
2006-09-20 11:45:00,0.6732,0.67331,0.6732,0.67327,209500000.0
2006-09-20 11:46:00,0.67322,0.67324,0.67315,0.6732,147800001.0
2006-09-20 11:47:00,0.67315,0.67316,0.67309,0.67316,147100002.0
2006-09-20 11:48:00,0.6731,0.67317,0.67306,0.67315,154199999.0
2006-09-20 11:49:00,0.67314,0.6732,0.67314,0.6732,177199999.0
2006-09-20 11:50:00,0.67311,0.67323,0.67311,0.67323,181799999.0
2006-09-20 11:51:00,0.67323,0.67323,0.6731,0.6731,176700000.0
2006-09-20 11:52:00,0.67317,0.6732,0.67313,0.67316,192700000.0
2006-09-20 11:53:00,0.67313,0.67322,0.67312,0.6732,170799996.0
2006-09-20 11:54:00,0.67312,0.67315,0.67312,0.67314,69400000.0
2006-09-20 11:55:00,0.67325,0.67325,0.67315,0.6732,171400003.0
2006-09-20 11:56:00,0.6732,0.67325,0.6732,0.67325,151800003.0
2006-09-20 11:57:00,0.67327,0.67327,0.67322,0.67327,154900003.0
2006-09-20 11:58:00,0.67325,0.67328,0.6732,0.67322,163699999.0
2006-09-20 11:59:00,0.67324,0.67326,0.67317,0.67326,180000000.0
2006-09-20 12:00:00,0.67319,0.67324,0.67316,0.67324,172899997.0
2006-09-20 12:01:00,0.67321,0.67321,0.67309,0.6731,112199999.0
2006-09-20 12:02:00,0.6732,0.6732,0.67306,0.67317,168999997.0
2006-09-20 12:03:00,0.6732,0.6732,0.67303,0.67303,90699996.0
2006-09-20 12:04:00,0.673,0.673,0.67293,0.67293,50799999.0
2006-09-20 12:05:00,0.67293,0.67303,0.67293,0.67302,122899998.0
2006-09-20 12:06:00,0.67301,0.67304,0.67297,0.67297,127600004.0
2006-09-20 12:07:00,0.67297,0.67302,0.67295,0.67299,231299997.0
2006-09-20 12:08:00,0.67304,0.67311,0.67297,0.67311,95899998.0
2006-09-20 12:09:00,0.67315,0.67315,0.67298,0.67298,160399998.0
2006-09-20 12:10:00,0.67298,0.67304,0.67298,0.67304,52700001.0
2006-09-20 12:11:00,0.67303,0.67308,0.673,0.67308,142699999.0
2006-09-20 12:12:00,0.67307,0.67309,0.67302,0.67302,174700006.0
2006-09-20 12:13:00,0.67302,0.67307,0.67302,0.67306,78200002.0
2006-09-20 12:14:00,0.67309,0.6731,0.67306,0.67307,109400002.0
2006-09-20 12:15:00,0.67302,0.67302,0.67297,0.67299,123700001.0
2006-09-20 12:16:00,0.67307,0.67308,0.67302,0.67308,48700001.0
2006-09-20 12:17:00,0.67302,0.67308,0.673,0.67305,206699998.0
2006-09-20 12:18:00,0.67305,0.67307,0.67302,0.67302,139100002.0
2006-09-20 12:19:00,0.67305,0.67305,0.67302,0.67302,135699998.0
2006-09-20 12:20:00,0.67307,0.67308,0.67307,0.67308,8700000.0
2006-09-20 12:21:00,0.67307,0.67312,0.67302,0.67302,227899999.0
2006-09-20 12:22:00,0.67305,0.67311,0.67304,0.67306,201099997.0
2006-09-20 12:23:00,0.67302,0.67304,0.67298,0.67304,217400004.0
2006-09-20 12:24:00,0.67307,0.67308,0.67299,0.67299,157099996.0
2006-09-20 12:25:00,0.6731,0.6732,0.6731,0.67317,123800001.0
2006-09-20 12:26:00,0.67312,0.6732,0.67312,0.67318,117500002.0
2006-09-20 12:27:00,0.67318,0.67324,0.67318,0.67322,256400002.0
2006-09-20 12:28:00,0.6732,0.67323,0.6732,0.67322,125100002.0
2006-09-20 12:29:00,0.6732,0.67323,0.67311,0.67322,206699997.0
2006-09-20 12:30:00,0.6732,0.67321,0.67316,0.67321,111199997.0
2006-09-20 12:31:00,0.67322,0.67335,0.67321,0.67325,183700004.0
2006-09-20 12:32:00,0.6732,0.67321,0.67311,0.67311,210599998.0
2006-09-20 12:33:00,0.67316,0.67319,0.67316,0.67319,47200000.0
2006-09-20 12:34:00,0.67316,0.67317,0.67314,0.67315,212600004.0
2006-09-20 12:35:00,0.67302,0.67309,0.67302,0.67309,65400002.0
2006-09-20 12:36:00,0.67313,0.67318,0.67312,0.67313,159400005.0
2006-09-20 12:37:00,0.67316,0.67322,0.67314,0.67314,212899999.0
2006-09-20 12:38:00,0.6731,0.67318,0.6731,0.67312,150199998.0
2006-09-20 12:39:00,0.67313,0.67313,0.67299,0.67307,96300002.0
2006-09-20 12:40:00,0.673,0.67304,0.67297,0.67302,189800001.0
2006-09-20 12:41:00,0.67296,0.67306,0.67289,0.67306,119100000.0
2006-09-20 12:42:00,0.67308,0.67322,0.67304,0.67322,159099997.0
2006-09-20 12:43:00,0.67319,0.67319,0.67311,0.67315,135499998.0
2006-09-20 12:44:00,0.67312,0.67315,0.67312,0.67313,168399998.0
2006-09-20 12:45:00,0.67313,0.67319,0.67306,0.67311,119600000.0
2006-09-20 12:46:00,0.6731,0.6731,0.673,0.673,69099999.0
2006-09-20 12:47:00,0.67304,0.67309,0.67299,0.67307,132800002.0
2006-09-20 12:48:00,0.67308,0.67317,0.67299,0.67307,226899999.0
2006-09-20 12:49:00,0.67303,0.67309,0.67299,0.673,281899996.0
2006-09-20 12:50:00,0.67299,0.67299,0.67291,0.67297,236700001.0
2006-09-20 12:51:00,0.67302,0.67307,0.673,0.67305,138899999.0
2006-09-20 12:52:00,0.67301,0.67301,0.67294,0.67294,31100000.0
2006-09-20 12:53:00,0.67315,0.67315,0.67302,0.67304,172499999.0
2006-09-20 12:54:00,0.67297,0.67303,0.67295,0.67303,229700004.0
2006-09-20 12:55:00,0.67307,0.67311,0.67304,0.67304,91900000.0
2006-09-20 12:56:00,0.67304,0.67309,0.67297,0.673,130000001.0
2006-09-20 12:57:00,0.67303,0.6731,0.67298,0.67307,267899998.0
2006-09-20 12:58:00,0.67304,0.67311,0.67304,0.67305,94300001.0
2006-09-20 12:59:00,0.67307,0.67313,0.67304,0.67306,138300001.0
2006-09-20 13:00:00,0.67312,0.67321,0.67312,0.67313,119000001.0
2006-09-20 13:01:00,0.67313,0.67313,0.67308,0.67308,56600000.0
2006-09-20 13:02:00,0.67309,0.67314,0.67309,0.67314,34300000.0
2006-09-20 13:03:00,0.6731,0.67322,0.6731,0.67322,115200001.0
2006-09-20 13:04:00,0.67314,0.67323,0.67309,0.67315,208400002.0
2006-09-20 13:05:00,0.67307,0.67321,0.67307,0.6732,161599998.0
2006-09-20 13:06:00,0.6732,0.67322,0.67308,0.67322,141899997.0
2006-09-20 13:07:00,0.6732,0.6732,0.67312,0.67312,145700001.0
2006-09-20 13:08:00,0.67314,0.67323,0.67314,0.67323,37899998.0
2006-09-20 13:09:00,0.67324,0.67324,0.67317,0.6732,186499998.0
2006-09-20 13:10:00,0.67306,0.67307,0.67299,0.673,183600004.0
2006-09-20 13:11:00,0.67303,0.67303,0.67288,0.67289,48500001.0
2006-09-20 13:12:00,0.67291,0.67291,0.67289,0.67289,13600000.0
2006-09-20 13:13:00,0.67283,0.67288,0.67282,0.67288,132700001.0
2006-09-20 13:14:00,0.67285,0.6729,0.67284,0.67286,209499999.0
2006-09-20 13:15:00,0.67278,0.67285,0.67275,0.67278,58100001.0
2006-09-20 13:16:00,0.67274,0.67282,0.67274,0.67278,104400001.0
2006-09-20 13:17:00,0.67284,0.67285,0.67279,0.67285,253799995.0
2006-09-20 13:18:00,0.6728,0.67292,0.67279,0.67286,192299996.0
2006-09-20 13:19:00,0.67283,0.67285,0.67283,0.67285,56000001.0
2006-09-20 13:20:00,0.67283,0.67288,0.67283,0.67283,197299996.0
2006-09-20 13:21:00,0.6728,0.67285,0.6728,0.67285,91799999.0
2006-09-20 13:22:00,0.67282,0.67287,0.67282,0.67287,41100001.0
2006-09-20 13:23:00,0.6728,0.67285,0.6728,0.67285,95000001.0
2006-09-20 13:24:00,0.67284,0.67295,0.67284,0.67295,132399998.0
2006-09-20 13:25:00,0.67295,0.67295,0.67285,0.67288,129299996.0
2006-09-20 13:26:00,0.67292,0.67292,0.67285,0.67292,88600004.0
2006-09-20 13:27:00,0.67293,0.67299,0.67285,0.67293,128600003.0
2006-09-20 13:28:00,0.67297,0.67302,0.67283,0.67292,84100002.0
2006-09-20 13:29:00,0.67285,0.67285,0.6728,0.67285,178900003.0
2006-09-20 13:30:00,0.67285,0.67285,0.6728,0.67282,97300000.0
2006-09-20 13:31:00,0.67285,0.67291,0.67284,0.67285,238200004.0
2006-09-20 13:32:00,0.67288,0.67289,0.67286,0.67289,65399998.0
2006-09-20 13:33:00,0.67289,0.6729,0.67287,0.6729,127900001.0
2006-09-20 13:34:00,0.67293,0.67293,0.67283,0.67289,114100002.0
2006-09-20 13:35:00,0.6729,0.67295,0.6729,0.6729,64600000.0
2006-09-20 13:36:00,0.67296,0.67296,0.67285,0.67294,130199999.0
2006-09-20 13:37:00,0.67295,0.67297,0.6729,0.67295,146200005.0
2006-09-20 13:38:00,0.67296,0.67296,0.67288,0.67291,85399998.0
2006-09-20 13:39:00,0.67292,0.67298,0.6729,0.67292,230899997.0
2006-09-20 13:40:00,0.67301,0.67301,0.67293,0.67295,133699999.0
2006-09-20 13:41:00,0.67291,0.67296,0.67291,0.67296,19500000.0
2006-09-20 13:42:00,0.67297,0.67301,0.67294,0.67294,266799994.0
2006-09-20 13:43:00,0.67291,0.673,0.67291,0.67292,130299997.0
2006-09-20 13:44:00,0.67297,0.67303,0.67294,0.67296,85299997.0
2006-09-20 13:45:00,0.67298,0.67302,0.67294,0.67294,277800001.0
2006-09-20 13:46:00,0.67296,0.67301,0.67294,0.67294,102000001.0
2006-09-20 13:47:00,0.67294,0.67296,0.67289,0.67295,141800000.0
2006-09-20 13:48:00,0.67293,0.67293,0.6728,0.6729,110300002.0
2006-09-20 13:49:00,0.67293,0.67293,0.67282,0.6729,63900001.0
2006-09-20 13:50:00,0.6729,0.67294,0.67287,0.6729,189299997.0
2006-09-20 13:51:00,0.67283,0.67294,0.67283,0.67294,286099997.0
2006-09-20 13:52:00,0.67291,0.67294,0.67288,0.67288,44800000.0
2006-09-20 13:53:00,0.67293,0.67294,0.67286,0.67294,127200000.0
2006-09-20 13:54:00,0.67295,0.67298,0.67291,0.67291,201200002.0
2006-09-20 13:55:00,0.67297,0.67297,0.67288,0.67291,115999999.0
2006-09-20 13:56:00,0.67292,0.67301,0.67292,0.67292,142099997.0
2006-09-20 13:57:00,0.6729,0.67292,0.6729,0.6729,144699999.0
2006-09-20 13:58:00,0.67291,0.67294,0.67289,0.67294,69300001.0
2006-09-20 13:59:00,0.67292,0.67292,0.67292,0.67292,27900000.0
2006-09-20 14:00:00,0.6729,0.67298,0.6729,0.67292,138800002.0
2006-09-20 14:01:00,0.67295,0.67295,0.67288,0.67292,190800000.0
2006-09-20 14:02:00,0.67294,0.673,0.67289,0.67295,252099999.0
2006-09-20 14:03:00,0.67295,0.67295,0.6729,0.6729,8600000.0
2006-09-20 14:04:00,0.67298,0.67304,0.67298,0.67304,114000000.0
2006-09-20 14:05:00,0.67298,0.673,0.67298,0.67298,89799999.0
2006-09-20 14:06:00,0.67303,0.67305,0.67296,0.67303,228799998.0
2006-09-20 14:07:00,0.67299,0.67301,0.67288,0.6729,189500000.0
2006-09-20 14:08:00,0.67299,0.67301,0.67299,0.67301,26400001.0
2006-09-20 14:09:00,0.673,0.673,0.67296,0.673,110400002.0
2006-09-20 14:10:00,0.67305,0.67305,0.67297,0.67305,269199997.0
2006-09-20 14:11:00,0.67299,0.67303,0.67299,0.673,212200002.0
2006-09-20 14:12:00,0.673,0.67303,0.67297,0.67302,104400000.0
2006-09-20 14:13:00,0.67303,0.67303,0.67295,0.67303,98799999.0
2006-09-20 14:14:00,0.673,0.67301,0.67297,0.67301,136700002.0
2006-09-20 14:15:00,0.67302,0.67303,0.67302,0.67303,7200000.0
2006-09-20 14:16:00,0.67303,0.67303,0.673,0.67301,79800000.0
2006-09-20 14:17:00,0.67301,0.67302,0.67297,0.67302,45500001.0
2006-09-20 14:18:00,0.67298,0.67303,0.67291,0.67303,105499999.0
2006-09-20 14:19:00,0.673,0.67302,0.673,0.67302,31200000.0
2006-09-20 14:20:00,0.67301,0.67309,0.67298,0.67302,106500000.0
2006-09-20 14:21:00,0.67298,0.67298,0.67291,0.67295,158200000.0
2006-09-20 14:22:00,0.67292,0.67299,0.67292,0.67292,155599999.0
2006-09-20 14:23:00,0.67297,0.67298,0.67294,0.67297,199499999.0
2006-09-20 14:24:00,0.67297,0.67297,0.67293,0.67295,106100003.0
2006-09-20 14:25:00,0.67297,0.67304,0.67295,0.67302,182999999.0
2006-09-20 14:26:00,0.67303,0.67305,0.67302,0.67305,215699994.0
2006-09-20 14:27:00,0.67305,0.67305,0.67293,0.67293,213400003.0
2006-09-20 14:28:00,0.6729,0.67298,0.67283,0.67298,107699997.0
2006-09-20 14:29:00,0.67298,0.67298,0.67292,0.67292,264099997.0
2006-09-20 14:30:00,0.67288,0.67292,0.67288,0.6729,191799999.0
2006-09-20 14:31:00,0.67292,0.67303,0.67292,0.67296,215900005.0
2006-09-20 14:32:00,0.67302,0.67304,0.67297,0.67297,139900000.0
2006-09-20 14:33:00,0.67297,0.67302,0.67292,0.67292,137200000.0
2006-09-20 14:34:00,0.67298,0.67302,0.67293,0.67293,41400000.0
2006-09-20 14:35:00,0.67296,0.67304,0.67295,0.67295,60700000.0
2006-09-20 14:36:00,0.67297,0.673,0.67296,0.67296,195400002.0
2006-09-20 14:37:00,0.67295,0.67299,0.67295,0.67299,162500000.0
2006-09-20 14:38:00,0.67305,0.67305,0.67297,0.67302,124600002.0
2006-09-20 14:39:00,0.67303,0.67312,0.67303,0.67304,239299996.0
2006-09-20 14:40:00,0.67305,0.67307,0.673,0.67307,131700001.0
2006-09-20 14:41:00,0.67312,0.67312,0.67305,0.67311,178999999.0
2006-09-20 14:42:00,0.67313,0.67313,0.673,0.67305,182100003.0
2006-09-20 14:43:00,0.67308,0.67314,0.67307,0.67307,116600001.0
2006-09-20 14:44:00,0.67311,0.67311,0.67302,0.67303,129200004.0
2006-09-20 14:45:00,0.67304,0.67314,0.67302,0.67304,178300002.0
2006-09-20 14:46:00,0.67304,0.67304,0.67295,0.67303,236200008.0
2006-09-20 14:47:00,0.67298,0.67298,0.67296,0.67296,11200000.0
2006-09-20 14:48:00,0.67298,0.67302,0.67289,0.67289,159000001.0
2006-09-20 14:49:00,0.67293,0.67303,0.67293,0.673,129200000.0
2006-09-20 14:50:00,0.67302,0.67302,0.67294,0.67301,129600001.0
2006-09-20 14:51:00,0.67295,0.673,0.67295,0.67297,152500001.0
2006-09-20 14:52:00,0.67294,0.67302,0.67292,0.67293,106900000.0
2006-09-20 14:53:00,0.67293,0.67301,0.67293,0.67299,145999999.0
2006-09-20 14:54:00,0.673,0.673,0.67293,0.67293,165799998.0
2006-09-20 14:55:00,0.67295,0.673,0.67295,0.673,101100002.0
2006-09-20 14:56:00,0.67297,0.67299,0.67291,0.67291,94899998.0
2006-09-20 14:57:00,0.6729,0.67297,0.67288,0.67297,109600002.0
2006-09-20 14:58:00,0.67305,0.67305,0.673,0.673,134799997.0
2006-09-20 14:59:00,0.67299,0.67302,0.67288,0.67293,87100001.0
2006-09-20 15:00:00,0.67292,0.67292,0.6728,0.67286,176999997.0
2006-09-20 15:01:00,0.67291,0.67291,0.67284,0.67286,193799999.0
2006-09-20 15:02:00,0.67281,0.67282,0.67263,0.67263,115999998.0
2006-09-20 15:03:00,0.67259,0.6726,0.67252,0.67254,144600001.0
2006-09-20 15:04:00,0.67263,0.67272,0.67263,0.67266,194100003.0
2006-09-20 15:05:00,0.67261,0.67261,0.67252,0.67252,101200000.0
2006-09-20 15:06:00,0.67251,0.67258,0.67246,0.67255,157399999.0
2006-09-20 15:07:00,0.67255,0.67255,0.67245,0.67249,171899998.0
2006-09-20 15:08:00,0.67239,0.67239,0.67206,0.67206,170900002.0
2006-09-20 15:09:00,0.67206,0.67214,0.67203,0.67214,79699998.0
2006-09-20 15:10:00,0.6722,0.67221,0.67217,0.67217,76400002.0
2006-09-20 15:11:00,0.67224,0.67225,0.67217,0.6722,68200001.0
2006-09-20 15:12:00,0.67217,0.67219,0.67185,0.6719,183600003.0
2006-09-20 15:13:00,0.67184,0.67184,0.67164,0.67171,110199999.0
2006-09-20 15:14:00,0.67166,0.67184,0.67166,0.67177,88099999.0
2006-09-20 15:15:00,0.67177,0.67177,0.67169,0.67175,230299999.0
2006-09-20 15:16:00,0.67174,0.6718,0.67174,0.67176,129600003.0
2006-09-20 15:17:00,0.67177,0.67182,0.67175,0.67182,137799998.0
2006-09-20 15:18:00,0.67182,0.6719,0.67176,0.67184,201599996.0
2006-09-20 15:19:00,0.6718,0.6719,0.67175,0.67175,157099997.0
2006-09-20 15:20:00,0.67187,0.67192,0.67178,0.6718,133900001.0
2006-09-20 15:21:00,0.6718,0.67198,0.6718,0.67198,151800003.0
2006-09-20 15:22:00,0.67199,0.67199,0.67192,0.67195,172499999.0
2006-09-20 15:23:00,0.67188,0.67196,0.67188,0.67193,71900001.0
2006-09-20 15:24:00,0.67188,0.67194,0.67188,0.67194,69000000.0
2006-09-20 15:25:00,0.67187,0.6719,0.67182,0.67182,148699998.0
2006-09-20 15:26:00,0.67187,0.67192,0.6718,0.67192,102500003.0
2006-09-20 15:27:00,0.67183,0.67191,0.67181,0.67185,99200003.0
2006-09-20 15:28:00,0.67183,0.67184,0.67179,0.67184,88900000.0
2006-09-20 15:29:00,0.6719,0.67192,0.6719,0.67192,53000000.0
2006-09-20 15:30:00,0.67189,0.67192,0.67186,0.67191,108500004.0
2006-09-20 15:31:00,0.67198,0.67198,0.67191,0.67195,71199998.0
2006-09-20 15:32:00,0.67193,0.67196,0.67185,0.67187,185099996.0
2006-09-20 15:33:00,0.6719,0.67194,0.67189,0.67194,224399997.0
2006-09-20 15:34:00,0.67199,0.67205,0.67195,0.67195,158500000.0
2006-09-20 15:35:00,0.67204,0.67204,0.67195,0.67196,263699999.0
2006-09-20 15:36:00,0.67193,0.67198,0.67193,0.67194,246400001.0
2006-09-20 15:37:00,0.67194,0.67204,0.67194,0.67195,120300001.0
2006-09-20 15:38:00,0.67201,0.67201,0.67191,0.67195,108300000.0
2006-09-20 15:39:00,0.67197,0.67203,0.67197,0.67203,139499998.0
2006-09-20 15:40:00,0.67205,0.67205,0.672,0.67201,51400000.0
2006-09-20 15:41:00,0.67197,0.67203,0.67195,0.67195,69700001.0
2006-09-20 15:42:00,0.67202,0.67204,0.67199,0.67203,62200000.0
2006-09-20 15:43:00,0.67199,0.672,0.67196,0.67197,92800000.0
2006-09-20 15:44:00,0.67195,0.67201,0.67195,0.67197,252199997.0
2006-09-20 15:45:00,0.67198,0.67203,0.67197,0.67197,144399998.0
2006-09-20 15:46:00,0.67204,0.67204,0.67197,0.67197,66900002.0
2006-09-20 15:47:00,0.67197,0.67201,0.67189,0.67192,200300002.0
2006-09-20 15:48:00,0.6719,0.67193,0.67185,0.6719,167599999.0
2006-09-20 15:49:00,0.67194,0.67204,0.67194,0.67195,123200000.0
2006-09-20 15:50:00,0.67193,0.672,0.67193,0.67194,82900001.0
2006-09-20 15:51:00,0.67195,0.67203,0.67193,0.67193,294299999.0
2006-09-20 15:52:00,0.6719,0.67193,0.67182,0.67189,131199999.0
2006-09-20 15:53:00,0.67192,0.67197,0.67192,0.67195,95100001.0
2006-09-20 15:54:00,0.67193,0.67196,0.67189,0.67192,137000001.0
2006-09-20 15:55:00,0.67193,0.67198,0.67193,0.67193,105900003.0
2006-09-20 15:56:00,0.67196,0.67198,0.67192,0.67195,143799998.0
2006-09-20 15:57:00,0.67196,0.67204,0.67195,0.67195,79199999.0
2006-09-20 15:58:00,0.67192,0.67197,0.67189,0.67195,243200001.0
2006-09-20 15:59:00,0.67197,0.67199,0.67193,0.67196,58500002.0
2006-09-20 16:00:00,0.672,0.67201,0.67189,0.67197,167600003.0
2006-09-20 16:01:00,0.67191,0.67212,0.67191,0.67212,158099998.0
2006-09-20 16:02:00,0.67214,0.67218,0.67213,0.67218,29500000.0
2006-09-20 16:03:00,0.67223,0.67223,0.67217,0.67217,172600000.0
2006-09-20 16:04:00,0.67223,0.67223,0.67211,0.67211,201699994.0
2006-09-20 16:05:00,0.67209,0.67218,0.67209,0.67213,244000001.0
2006-09-20 16:06:00,0.67218,0.67227,0.67218,0.67218,196100001.0
2006-09-20 16:07:00,0.67219,0.67231,0.67219,0.67231,171400000.0
2006-09-20 16:08:00,0.67232,0.67232,0.67224,0.67225,74000000.0
2006-09-20 16:09:00,0.67228,0.67232,0.67228,0.67232,48599998.0
2006-09-20 16:10:00,0.67234,0.67237,0.67232,0.67232,248699998.0
2006-09-20 16:11:00,0.67231,0.67235,0.67226,0.67235,208100000.0
2006-09-20 16:12:00,0.67232,0.67232,0.67228,0.67231,188200002.0
2006-09-20 16:13:00,0.67237,0.67252,0.67237,0.67252,93500000.0
2006-09-20 16:14:00,0.67253,0.67261,0.67251,0.67257,120499999.0
2006-09-20 16:15:00,0.67255,0.67263,0.67249,0.67263,123399999.0
2006-09-20 16:16:00,0.67261,0.6727,0.67259,0.6727,107600002.0
2006-09-20 16:17:00,0.67266,0.67282,0.67266,0.67273,140699999.0
2006-09-20 16:18:00,0.67277,0.67281,0.67273,0.67273,107400000.0
2006-09-20 16:19:00,0.67273,0.67278,0.67267,0.67278,149999999.0
2006-09-20 16:20:00,0.67273,0.67273,0.67262,0.67263,130199999.0
2006-09-20 16:21:00,0.67262,0.67262,0.67251,0.67251,55100001.0
2006-09-20 16:22:00,0.67257,0.6726,0.67241,0.67243,152200001.0
2006-09-20 16:23:00,0.67244,0.67244,0.67237,0.67237,91899999.0
2006-09-20 16:24:00,0.67237,0.67243,0.67236,0.67242,191699995.0
2006-09-20 16:25:00,0.67241,0.67246,0.67237,0.67246,147200001.0
2006-09-20 16:26:00,0.67232,0.67241,0.67232,0.67233,178100004.0
2006-09-20 16:27:00,0.67228,0.67231,0.67223,0.67223,171000002.0
2006-09-20 16:28:00,0.6723,0.67231,0.6722,0.67225,176300004.0
2006-09-20 16:29:00,0.67222,0.67231,0.67221,0.67227,196300003.0
2006-09-20 16:30:00,0.67224,0.67231,0.67224,0.67224,134400001.0
2006-09-20 16:31:00,0.67225,0.67235,0.67224,0.67224,222500002.0
2006-09-20 16:32:00,0.67225,0.67233,0.67225,0.67233,107699996.0
2006-09-20 16:33:00,0.67234,0.67234,0.67226,0.6723,96799999.0
2006-09-20 16:34:00,0.67233,0.67233,0.67225,0.67228,150000000.0
2006-09-20 16:35:00,0.67233,0.67233,0.67222,0.67227,126200002.0
2006-09-20 16:36:00,0.67224,0.67233,0.67224,0.67229,154299997.0
2006-09-20 16:37:00,0.67224,0.67232,0.67224,0.67224,151799999.0
2006-09-20 16:38:00,0.67228,0.67235,0.67228,0.67231,235499993.0
2006-09-20 16:39:00,0.67231,0.67233,0.67224,0.67232,233100004.0
2006-09-20 16:40:00,0.67227,0.67227,0.67217,0.67225,139799997.0
2006-09-20 16:41:00,0.6722,0.67233,0.67217,0.67233,132499998.0
2006-09-20 16:42:00,0.67225,0.6723,0.67225,0.67225,92499999.0
2006-09-20 16:43:00,0.67228,0.67234,0.67227,0.67234,63500001.0
2006-09-20 16:44:00,0.67226,0.67229,0.67224,0.67229,125699999.0
2006-09-20 16:45:00,0.67226,0.67232,0.67226,0.67226,163899999.0
2006-09-20 16:46:00,0.67224,0.67226,0.67215,0.67224,222800002.0
2006-09-20 16:47:00,0.67223,0.67223,0.67218,0.67218,155700000.0
2006-09-20 16:48:00,0.67222,0.67228,0.67222,0.67222,178099999.0
2006-09-20 16:49:00,0.67224,0.67231,0.67217,0.67217,175700003.0
2006-09-20 16:50:00,0.67229,0.67233,0.67226,0.6723,88600003.0
2006-09-20 16:51:00,0.67232,0.67232,0.67226,0.67226,52600000.0
2006-09-20 16:52:00,0.67225,0.67234,0.67221,0.67231,64200001.0
2006-09-20 16:53:00,0.67233,0.67233,0.67225,0.67227,292700002.0
2006-09-20 16:54:00,0.67226,0.67231,0.67225,0.67225,138100000.0
2006-09-20 16:55:00,0.67228,0.67228,0.6722,0.67222,58900001.0
2006-09-20 16:56:00,0.67222,0.6723,0.67222,0.67224,97600003.0
2006-09-20 16:57:00,0.67229,0.67229,0.67222,0.67224,103100002.0
2006-09-20 16:58:00,0.67215,0.6722,0.6721,0.67218,147700001.0
2006-09-20 16:59:00,0.67212,0.67226,0.67208,0.67226,86899998.0
2006-09-20 17:00:00,0.67231,0.67239,0.67222,0.67222,41800001.0
2006-09-20 17:01:00,0.67221,0.67226,0.67217,0.67225,264699996.0
2006-09-20 17:02:00,0.6722,0.67224,0.67216,0.67224,146100000.0
2006-09-20 17:03:00,0.67222,0.67225,0.67217,0.6722,138499995.0
2006-09-20 17:04:00,0.67227,0.67234,0.67224,0.67224,86600002.0
2006-09-20 17:05:00,0.6722,0.67232,0.6722,0.67232,189600000.0
2006-09-20 17:06:00,0.67236,0.67261,0.67236,0.67261,77800001.0
2006-09-20 17:07:00,0.67255,0.67263,0.67254,0.67257,150699999.0
2006-09-20 17:08:00,0.67254,0.67263,0.67254,0.67263,147100000.0
2006-09-20 17:09:00,0.67263,0.67263,0.67253,0.67262,153000000.0
2006-09-20 17:10:00,0.67266,0.67266,0.67256,0.67259,224499999.0
2006-09-20 17:11:00,0.67252,0.67252,0.67243,0.67248,99700001.0
2006-09-20 17:12:00,0.67249,0.67253,0.67246,0.67247,139500001.0
2006-09-20 17:13:00,0.67244,0.67245,0.67233,0.67237,104700001.0
2006-09-20 17:14:00,0.67245,0.67251,0.67244,0.67244,81400000.0
2006-09-20 17:15:00,0.67241,0.67248,0.67238,0.67243,105500003.0
2006-09-20 17:16:00,0.67244,0.67251,0.67239,0.67239,107599999.0
2006-09-20 17:17:00,0.6724,0.67251,0.6724,0.6724,123900002.0
2006-09-20 17:18:00,0.67241,0.67249,0.6724,0.67242,247600003.0
2006-09-20 17:19:00,0.67245,0.67247,0.6724,0.6724,88900001.0
2006-09-20 17:20:00,0.67244,0.67244,0.67237,0.67237,163999998.0
2006-09-20 17:21:00,0.67241,0.67241,0.6723,0.6723,228599997.0
2006-09-20 17:22:00,0.67234,0.67241,0.67234,0.67241,71000000.0
2006-09-20 17:23:00,0.67235,0.67244,0.67232,0.67232,180399999.0
2006-09-20 17:24:00,0.67241,0.67246,0.67239,0.67243,100999999.0
2006-09-20 17:25:00,0.67244,0.67247,0.67237,0.67247,96700000.0
2006-09-20 17:26:00,0.67245,0.6725,0.67245,0.6725,75100003.0
2006-09-20 17:27:00,0.67251,0.6726,0.67251,0.67253,209100002.0
2006-09-20 17:28:00,0.67253,0.67254,0.67248,0.67254,141300004.0
2006-09-20 17:29:00,0.67255,0.67262,0.67249,0.67253,289300002.0
2006-09-20 17:30:00,0.67259,0.67262,0.67254,0.67259,157600000.0
2006-09-20 17:31:00,0.67267,0.67272,0.67255,0.67255,119800000.0
2006-09-20 17:32:00,0.67257,0.67262,0.67251,0.67254,122100001.0
2006-09-20 17:33:00,0.67258,0.67258,0.67252,0.67252,37500001.0
2006-09-20 17:34:00,0.67249,0.67249,0.67242,0.67242,155599999.0
2006-09-20 17:35:00,0.67246,0.67252,0.67246,0.67247,115600002.0
2006-09-20 17:36:00,0.6724,0.6725,0.67238,0.67243,213900000.0
2006-09-20 17:37:00,0.67242,0.67243,0.67238,0.67238,133500001.0
2006-09-20 17:38:00,0.67237,0.67237,0.67227,0.67231,179199997.0
2006-09-20 17:39:00,0.6723,0.6723,0.67226,0.6723,68000001.0
2006-09-20 17:40:00,0.67228,0.6723,0.67221,0.67221,111300001.0
2006-09-20 17:41:00,0.67219,0.67228,0.67219,0.67228,211800001.0
2006-09-20 17:42:00,0.67233,0.67233,0.67228,0.67228,139700001.0
2006-09-20 17:43:00,0.67227,0.67231,0.67226,0.67228,175700002.0
2006-09-20 17:44:00,0.67228,0.67234,0.67227,0.67231,69499999.0
2006-09-20 17:45:00,0.67225,0.67225,0.67222,0.67223,148200000.0
2006-09-20 17:46:00,0.67222,0.67223,0.67221,0.67223,120699999.0
2006-09-20 17:47:00,0.67225,0.67232,0.67225,0.67227,148399999.0
2006-09-20 17:48:00,0.67219,0.67231,0.67219,0.67223,168500003.0
2006-09-20 17:49:00,0.67226,0.6723,0.67222,0.67226,262099998.0
2006-09-20 17:50:00,0.67222,0.6723,0.67222,0.67224,339900000.0
2006-09-20 17:51:00,0.6722,0.67237,0.67215,0.67228,90500003.0
2006-09-20 17:52:00,0.67224,0.67229,0.67219,0.67223,308499995.0
2006-09-20 17:53:00,0.67224,0.67231,0.67221,0.67225,110099998.0
2006-09-20 17:54:00,0.67224,0.67224,0.67216,0.67216,30400000.0
2006-09-20 17:55:00,0.67204,0.6721,0.67201,0.67205,192200002.0
2006-09-20 17:56:00,0.67203,0.67204,0.67198,0.67204,70000000.0
2006-09-20 17:57:00,0.67207,0.67211,0.67202,0.67202,258799999.0
2006-09-20 17:58:00,0.67205,0.67207,0.67199,0.67199,254000000.0
2006-09-20 17:59:00,0.67206,0.67212,0.67202,0.6721,197099997.0
2006-09-20 18:00:00,0.67212,0.67215,0.67207,0.67207,93600002.0
2006-09-20 18:01:00,0.6721,0.67216,0.67207,0.67207,1398599993.0
2006-09-20 18:02:00,0.67206,0.67215,0.67206,0.67209,1619600002.0
2006-09-20 18:03:00,0.6721,0.67217,0.67207,0.67207,2042099995.0
2006-09-20 18:04:00,0.67203,0.67215,0.67203,0.67215,698400000.0
2006-09-20 18:05:00,0.67213,0.67219,0.67211,0.67213,1195999992.0
2006-09-20 18:06:00,0.67213,0.67222,0.67213,0.67217,1806499984.0
2006-09-20 18:09:00,0.6722,0.67224,0.67216,0.67223,907299997.0
2006-09-20 18:10:00,0.67223,0.67226,0.67216,0.67219,950499999.0
2006-09-20 18:11:00,0.6722,0.67231,0.6722,0.67221,1219299989.0
2006-09-20 18:12:00,0.67217,0.67232,0.67217,0.67225,794199993.0
2006-09-20 18:13:00,0.67226,0.67231,0.6722,0.6722,1000799997.0
2006-09-20 18:14:00,0.6722,0.67228,0.67214,0.67225,1763299994.0
2006-09-20 18:16:00,0.67223,0.67223,0.67213,0.67217,1343500002.0
2006-09-20 18:17:00,0.67217,0.67223,0.67216,0.67219,685399999.0
2006-09-20 18:18:00,0.67218,0.67223,0.67211,0.67212,926900000.0
2006-09-20 18:19:00,0.67212,0.67222,0.67205,0.67217,526900007.0
2006-09-20 18:20:00,0.6722,0.67229,0.67217,0.6722,586900004.0
2006-09-20 18:21:00,0.67217,0.67234,0.67217,0.67225,916499998.0
2006-09-20 18:22:00,0.6723,0.67234,0.67228,0.67231,1245199986.0
2006-09-20 18:23:00,0.6723,0.67233,0.67225,0.67227,1274900005.0
2006-09-20 18:24:00,0.67227,0.67232,0.67222,0.67227,845500003.0
2006-09-20 18:25:00,0.67227,0.67237,0.67225,0.67227,995499997.0
2006-09-20 18:26:00,0.6723,0.67233,0.67225,0.6723,1128599988.0
2006-09-20 18:27:00,0.67229,0.67231,0.6722,0.67223,874600004.0
2006-09-20 18:28:00,0.67224,0.67233,0.67224,0.67233,716600001.0
2006-09-20 18:29:00,0.6723,0.67231,0.67221,0.67228,874500001.0
2006-09-20 18:30:00,0.67229,0.67232,0.6722,0.67229,513499997.0
2006-09-20 18:31:00,0.67224,0.67228,0.67215,0.67218,487100004.0
2006-09-20 18:32:00,0.6722,0.67226,0.67215,0.67215,565799997.0
2006-09-20 18:33:00,0.67219,0.67226,0.67217,0.67221,1067499996.0
2006-09-20 18:34:00,0.67219,0.67219,0.67211,0.67213,1201300001.0
2006-09-20 18:35:00,0.67215,0.67215,0.67212,0.67213,481300003.0
2006-09-20 18:36:00,0.67209,0.6723,0.67207,0.6723,133200001.0
2006-09-20 18:37:00,0.67232,0.67232,0.67222,0.6723,446199993.0
2006-09-20 18:38:00,0.67228,0.6723,0.67217,0.67217,176900002.0
2006-09-20 18:39:00,0.6722,0.67223,0.67214,0.67217,469200001.0
2006-09-20 18:40:00,0.67217,0.67217,0.67207,0.67207,462399999.0
2006-09-20 18:41:00,0.67212,0.6722,0.67209,0.67215,528199996.0
2006-09-20 18:42:00,0.67213,0.67217,0.6721,0.67215,422899999.0
2006-09-20 18:43:00,0.67214,0.67221,0.67211,0.6722,339899995.0
2006-09-20 18:44:00,0.67224,0.67224,0.67213,0.67214,764000000.0
2006-09-20 18:45:00,0.67215,0.67227,0.67214,0.67215,453599997.0
2006-09-20 18:46:00,0.67222,0.67222,0.67213,0.67215,92699998.0
2006-09-20 18:47:00,0.67219,0.67223,0.67218,0.6722,219300004.0
2006-09-20 18:48:00,0.67215,0.67217,0.67205,0.67217,244100000.0
2006-09-20 18:49:00,0.67215,0.67225,0.67213,0.67217,209599993.0
2006-09-20 18:50:00,0.6722,0.67238,0.6722,0.67238,85999998.0
2006-09-20 18:51:00,0.67235,0.67235,0.67221,0.6723,264500002.0
2006-09-20 18:52:00,0.67233,0.67238,0.67231,0.67231,269400001.0
2006-09-20 18:53:00,0.67232,0.67237,0.67223,0.67223,883299998.0
2006-09-20 18:54:00,0.67228,0.6723,0.67225,0.6723,198300004.0
2006-09-20 18:55:00,0.67224,0.6723,0.67222,0.67222,464999997.0
2006-09-20 18:56:00,0.67223,0.67232,0.67223,0.67231,341900002.0
2006-09-20 18:57:00,0.67233,0.67233,0.67226,0.67228,245300002.0
2006-09-20 18:58:00,0.67226,0.67234,0.67226,0.67232,911100000.0
2006-09-20 18:59:00,0.6723,0.67237,0.67228,0.6723,724799999.0
2006-09-20 19:00:00,0.6723,0.67236,0.6723,0.67232,523499994.0
2006-09-20 19:01:00,0.67231,0.67233,0.67231,0.67231,87700001.0
2006-09-20 19:02:00,0.67227,0.67227,0.67216,0.67225,451700003.0
2006-09-20 19:03:00,0.67224,0.67229,0.67221,0.67222,506000009.0
2006-09-20 19:04:00,0.67225,0.67228,0.67219,0.67227,290999995.0
2006-09-20 19:05:00,0.67227,0.67234,0.67224,0.67229,534099994.0
2006-09-20 19:06:00,0.67222,0.67229,0.67219,0.67222,646500002.0
2006-09-20 19:07:00,0.67228,0.67232,0.67224,0.67224,313599999.0
2006-09-20 19:08:00,0.67226,0.67226,0.67214,0.67218,894200004.0
2006-09-20 19:09:00,0.6722,0.67232,0.6722,0.67228,648200002.0
2006-09-20 19:10:00,0.67229,0.6723,0.67224,0.67226,359499995.0
2006-09-20 19:11:00,0.6722,0.67232,0.67219,0.67232,188600003.0
2006-09-20 19:12:00,0.67228,0.67228,0.6722,0.6722,203399998.0
2006-09-20 19:13:00,0.67225,0.67232,0.67223,0.67223,288300001.0
2006-09-20 19:14:00,0.67223,0.67227,0.6722,0.67223,291600001.0
2006-09-20 19:15:00,0.67225,0.67231,0.6722,0.67227,602699996.0
2006-09-20 19:16:00,0.6723,0.6723,0.67227,0.6723,183500001.0
2006-09-20 19:17:00,0.6723,0.6723,0.67222,0.67222,254099999.0
2006-09-20 19:18:00,0.6722,0.67228,0.6722,0.67227,304499997.0
2006-09-20 19:19:00,0.67225,0.67227,0.67223,0.67225,592500002.0
2006-09-20 19:20:00,0.67222,0.67225,0.67222,0.67222,252999999.0
2006-09-20 19:21:00,0.67221,0.67223,0.67215,0.67221,363100003.0
2006-09-20 19:22:00,0.67224,0.67226,0.67219,0.67224,321700003.0
2006-09-20 19:23:00,0.67222,0.67224,0.67217,0.67224,306699999.0
2006-09-20 19:24:00,0.67224,0.67224,0.6722,0.6722,125500003.0
2006-09-20 19:25:00,0.67221,0.67225,0.67213,0.67222,191300003.0
2006-09-20 19:26:00,0.67221,0.67221,0.67211,0.67212,550499997.0
2006-09-20 19:27:00,0.67214,0.67221,0.67212,0.6722,673800004.0
2006-09-20 19:28:00,0.67222,0.67228,0.67211,0.67227,307999997.0
2006-09-20 19:29:00,0.67226,0.67231,0.67218,0.67227,711800005.0
2006-09-20 19:30:00,0.67224,0.67233,0.67223,0.67223,597400007.0
2006-09-20 19:31:00,0.67223,0.67237,0.67223,0.67225,747199997.0
2006-09-20 19:32:00,0.67236,0.67236,0.67227,0.67229,378699998.0
2006-09-20 19:33:00,0.67221,0.67221,0.67207,0.6722,195699999.0
2006-09-20 19:34:00,0.67225,0.67232,0.67222,0.67222,528700001.0
2006-09-20 19:35:00,0.6722,0.67225,0.67219,0.67225,599500001.0
2006-09-20 19:36:00,0.67226,0.67226,0.67214,0.67222,509999992.0
2006-09-20 19:37:00,0.67225,0.67227,0.67223,0.67225,215099998.0
2006-09-20 19:38:00,0.67225,0.67227,0.67222,0.67223,193599998.0
2006-09-20 19:39:00,0.6722,0.67228,0.6722,0.67228,678699997.0
2006-09-20 19:40:00,0.67226,0.6723,0.67219,0.67219,616399997.0
2006-09-20 19:41:00,0.67218,0.67228,0.67218,0.67226,704699997.0
2006-09-20 19:42:00,0.67229,0.67235,0.67226,0.67235,385799998.0
2006-09-20 19:43:00,0.67234,0.67234,0.67232,0.67233,130300000.0
2006-09-20 19:44:00,0.67232,0.67234,0.67228,0.67228,361400002.0
2006-09-20 19:45:00,0.6723,0.67236,0.67229,0.67232,337100004.0
2006-09-20 19:46:00,0.67235,0.67237,0.67235,0.67235,142600000.0
2006-09-20 19:47:00,0.67236,0.67245,0.67235,0.67245,98800003.0
2006-09-20 19:48:00,0.67247,0.67247,0.67245,0.67245,83399999.0
2006-09-20 19:49:00,0.67237,0.67246,0.67233,0.67245,362700002.0
2006-09-20 19:50:00,0.67244,0.67245,0.67238,0.67243,416000001.0
2006-09-20 19:51:00,0.67245,0.67248,0.6724,0.67244,261200005.0
2006-09-20 19:52:00,0.67243,0.67244,0.67238,0.67244,273600005.0
2006-09-20 19:53:00,0.6725,0.67252,0.67245,0.67245,177700001.0
2006-09-20 19:54:00,0.67245,0.6725,0.67239,0.6724,201500001.0
2006-09-20 19:55:00,0.67249,0.67249,0.67246,0.67246,89500000.0
2006-09-20 19:56:00,0.67246,0.67248,0.67246,0.67246,47000000.0
2006-09-20 19:57:00,0.67245,0.67245,0.6724,0.67243,648499999.0
2006-09-20 19:58:00,0.67243,0.6725,0.6724,0.67242,259400001.0
2006-09-20 19:59:00,0.67242,0.67249,0.67238,0.67247,530700001.0
2006-09-20 20:00:00,0.67251,0.67251,0.67237,0.67242,208800005.0
2006-09-20 20:01:00,0.67242,0.67247,0.67241,0.67247,387400000.0
2006-09-20 20:02:00,0.67247,0.67247,0.67242,0.67242,212000000.0
2006-09-20 20:03:00,0.67245,0.67245,0.67242,0.67245,196400000.0
2006-09-20 20:04:00,0.67247,0.6725,0.67243,0.67244,150300000.0
2006-09-20 20:05:00,0.67243,0.67243,0.67238,0.67243,108900000.0
2006-09-20 20:06:00,0.67242,0.67245,0.67242,0.67245,97399999.0
2006-09-20 20:07:00,0.67242,0.67245,0.67241,0.67245,183499995.0
2006-09-20 20:08:00,0.67246,0.67254,0.67246,0.6725,548000004.0
2006-09-20 20:09:00,0.67248,0.67253,0.67247,0.67248,102900000.0
2006-09-20 20:10:00,0.67241,0.67241,0.67234,0.67241,150000001.0
2006-09-20 20:11:00,0.67238,0.67242,0.67229,0.67242,184300000.0
2006-09-20 20:12:00,0.67243,0.67243,0.6722,0.6723,977100000.0
2006-09-20 20:13:00,0.67228,0.67229,0.67184,0.67184,461799995.0
2006-09-20 20:14:00,0.67213,0.67244,0.67191,0.67232,384499999.0
2006-09-20 20:15:00,0.67242,0.67245,0.67217,0.67217,925699998.0
2006-09-20 20:16:00,0.6721,0.67212,0.67182,0.67201,412900000.0
2006-09-20 20:17:00,0.6721,0.67216,0.67203,0.67215,289099999.0
2006-09-20 20:18:00,0.67222,0.67224,0.67207,0.67224,466799994.0
2006-09-20 20:19:00,0.67225,0.67225,0.67202,0.67202,553699998.0
2006-09-20 20:20:00,0.67209,0.67248,0.67209,0.6723,387500003.0
2006-09-20 20:21:00,0.6724,0.67243,0.67225,0.6723,142100002.0
2006-09-20 20:22:00,0.67218,0.67218,0.67189,0.67189,164799997.0
2006-09-20 20:23:00,0.67208,0.67211,0.67186,0.67199,479200000.0
2006-09-20 20:24:00,0.67178,0.67196,0.67178,0.67193,308499997.0
2006-09-20 20:25:00,0.67181,0.67193,0.67173,0.67173,571699998.0
2006-09-20 20:26:00,0.6717,0.67191,0.67158,0.67183,860700005.0
2006-09-20 20:27:00,0.67181,0.67191,0.67165,0.67183,276300001.0
2006-09-20 20:28:00,0.67184,0.67184,0.67152,0.67182,593199996.0
2006-09-20 20:29:00,0.67188,0.67191,0.67169,0.67182,787699998.0
2006-09-20 20:30:00,0.6718,0.6718,0.67161,0.67166,1800699989.0
2006-09-20 20:31:00,0.67182,0.67188,0.67167,0.67167,944900011.0
2006-09-20 20:32:00,0.67171,0.67189,0.67171,0.67187,1393800004.0
2006-09-20 20:33:00,0.67191,0.67213,0.67191,0.67205,226199999.0
2006-09-20 20:34:00,0.67202,0.67205,0.67184,0.67184,488800000.0
2006-09-20 20:35:00,0.67185,0.67185,0.67177,0.67185,241000002.0
2006-09-20 20:36:00,0.67186,0.67195,0.67186,0.67192,309799995.0
2006-09-20 20:37:00,0.67192,0.67201,0.67186,0.67193,657599992.0
2006-09-20 20:38:00,0.67189,0.67202,0.67182,0.67182,1005599987.0
2006-09-20 20:39:00,0.67184,0.67199,0.67184,0.67194,531700000.0
2006-09-20 20:40:00,0.67195,0.67202,0.67195,0.67197,396400005.0
2006-09-20 20:41:00,0.67193,0.67194,0.67184,0.6719,339700000.0
2006-09-20 20:42:00,0.67188,0.67194,0.67188,0.67194,149000003.0
2006-09-20 20:43:00,0.67195,0.67197,0.6719,0.6719,731600005.0
2006-09-20 20:44:00,0.67197,0.67203,0.67193,0.67195,1117900009.0
2006-09-20 20:45:00,0.67196,0.67201,0.67193,0.67193,359000000.0
2006-09-20 20:46:00,0.67197,0.67197,0.6719,0.67193,223800001.0
2006-09-20 20:47:00,0.67193,0.67197,0.6719,0.67192,695399998.0
2006-09-20 20:48:00,0.6719,0.67198,0.67188,0.6719,845000010.0
2006-09-20 20:49:00,0.67194,0.67204,0.67194,0.67204,255099995.0
2006-09-20 20:50:00,0.67202,0.6721,0.67201,0.67203,1474799996.0
2006-09-20 20:51:00,0.67202,0.67203,0.67197,0.67197,432299998.0
2006-09-20 20:52:00,0.672,0.67203,0.67195,0.67197,607000001.0
2006-09-20 20:53:00,0.672,0.67208,0.67198,0.67198,829199996.0
2006-09-20 20:54:00,0.67199,0.67203,0.67191,0.67203,706600006.0
2006-09-20 20:55:00,0.67205,0.67205,0.672,0.67203,384500001.0
2006-09-20 20:56:00,0.67203,0.67205,0.67195,0.672,1278999998.0
2006-09-20 20:57:00,0.67197,0.67204,0.67195,0.67199,1233700001.0
2006-09-20 20:58:00,0.672,0.67213,0.672,0.67213,653299997.0
2006-09-20 20:59:00,0.67212,0.67212,0.67199,0.672,1700600002.0
2006-09-20 21:00:00,0.67202,0.67203,0.67195,0.67202,1453700000.0
2006-09-20 21:01:00,0.67204,0.67204,0.67194,0.67197,938699992.0
2006-09-20 21:02:00,0.67197,0.67202,0.67196,0.67197,613700000.0
2006-09-20 21:03:00,0.67197,0.67203,0.67195,0.67197,666199998.0
2006-09-20 21:04:00,0.67197,0.67197,0.67195,0.67197,355300005.0
2006-09-20 21:05:00,0.67199,0.67204,0.67193,0.67196,584800002.0
2006-09-20 21:06:00,0.67193,0.67193,0.67188,0.6719,552300000.0
2006-09-20 21:07:00,0.6719,0.67195,0.6719,0.6719,168500000.0
2006-09-20 21:08:00,0.67192,0.67195,0.67188,0.67192,168600000.0
2006-09-20 21:09:00,0.67195,0.67197,0.67192,0.67195,423500000.0
2006-09-20 21:10:00,0.67195,0.67197,0.67193,0.67195,255600005.0
2006-09-20 21:11:00,0.67195,0.67195,0.67195,0.67195,213499996.0
2006-09-20 21:12:00,0.67192,0.67192,0.67188,0.67188,98800002.0
2006-09-20 21:13:00,0.67187,0.67202,0.67187,0.67192,338300004.0
2006-09-20 21:14:00,0.67193,0.67193,0.67185,0.67193,627100002.0
2006-09-20 21:15:00,0.67192,0.672,0.67183,0.67195,344599996.0
2006-09-20 21:16:00,0.67191,0.67203,0.67182,0.67203,350500000.0
2006-09-20 21:17:00,0.672,0.67204,0.67189,0.67191,260600000.0
2006-09-20 21:18:00,0.6719,0.672,0.6719,0.67195,113200001.0
2006-09-20 21:19:00,0.67194,0.67199,0.67186,0.67194,537000003.0
2006-09-20 21:20:00,0.67195,0.67199,0.67184,0.67199,949400001.0
2006-09-20 21:21:00,0.67204,0.67204,0.67198,0.672,274800004.0
2006-09-20 21:22:00,0.67202,0.67207,0.67202,0.67202,682700003.0
2006-09-20 21:23:00,0.67203,0.67204,0.67197,0.67204,51900002.0
2006-09-20 21:24:00,0.67202,0.67202,0.67183,0.67188,306499994.0
2006-09-20 21:25:00,0.67192,0.67197,0.67177,0.67197,255600002.0
2006-09-20 21:26:00,0.67204,0.67204,0.67194,0.67194,78299999.0
2006-09-20 21:27:00,0.67193,0.67193,0.67186,0.67193,173300004.0
2006-09-20 21:28:00,0.67193,0.67194,0.67186,0.67193,217300003.0
2006-09-20 21:29:00,0.67191,0.67191,0.67187,0.6719,92999998.0
2006-09-20 21:30:00,0.67188,0.67189,0.67184,0.67188,120000000.0
2006-09-20 21:31:00,0.67188,0.67192,0.67186,0.67192,310399996.0
2006-09-20 21:32:00,0.67193,0.67195,0.6719,0.67195,788000003.0
2006-09-20 21:33:00,0.67195,0.67198,0.67193,0.67193,479400001.0
2006-09-20 21:34:00,0.67193,0.67195,0.67192,0.67193,624500001.0
2006-09-20 21:35:00,0.67193,0.67193,0.67178,0.6718,309900000.0
2006-09-20 21:36:00,0.67178,0.67187,0.67178,0.6718,57199999.0
2006-09-20 21:37:00,0.67187,0.67192,0.67187,0.6719,315599997.0
2006-09-20 21:38:00,0.67188,0.6719,0.67182,0.67187,191800000.0
2006-09-20 21:39:00,0.67181,0.67193,0.67181,0.67193,109200000.0
2006-09-20 21:40:00,0.67191,0.67195,0.6719,0.67192,265300001.0
2006-09-20 21:41:00,0.67189,0.67189,0.67182,0.67188,130800004.0
2006-09-20 21:42:00,0.67185,0.67185,0.67182,0.67185,244899998.0
2006-09-20 21:43:00,0.67183,0.67194,0.67183,0.67184,350600003.0
2006-09-20 21:44:00,0.67183,0.67193,0.67183,0.67187,460800002.0
2006-09-20 21:45:00,0.67188,0.67191,0.67187,0.67187,61400001.0
2006-09-20 21:46:00,0.67187,0.67193,0.67186,0.67186,503800003.0
2006-09-20 21:47:00,0.67187,0.67195,0.67187,0.6719,295200000.0
2006-09-20 21:48:00,0.67188,0.67192,0.67185,0.67192,76700000.0
2006-09-20 21:49:00,0.67188,0.67194,0.67187,0.67187,236500001.0
2006-09-20 21:50:00,0.67183,0.67193,0.67183,0.67193,115700003.0
2006-09-20 21:51:00,0.67197,0.67205,0.67195,0.67195,244800000.0
2006-09-20 21:52:00,0.67191,0.67203,0.67191,0.67198,101800003.0
2006-09-20 21:53:00,0.67205,0.67205,0.67203,0.67203,51799999.0
2006-09-20 21:54:00,0.67203,0.67205,0.672,0.67203,343099995.0
2006-09-20 21:55:00,0.67203,0.67205,0.672,0.672,168300000.0
2006-09-20 21:56:00,0.672,0.672,0.67195,0.67198,220900001.0
2006-09-20 21:57:00,0.67202,0.67202,0.67197,0.67197,323299998.0
2006-09-20 21:58:00,0.67199,0.67202,0.67199,0.67201,81799999.0
2006-09-20 21:59:00,0.672,0.67203,0.67195,0.67202,310899997.0
2006-09-20 22:00:00,0.67195,0.67195,0.6719,0.67193,198099999.0
2006-09-20 22:01:00,0.67197,0.67203,0.67194,0.67203,248900001.0
2006-09-20 22:02:00,0.67205,0.67207,0.672,0.672,433500002.0
2006-09-20 22:03:00,0.67198,0.67198,0.67185,0.67186,275099999.0
2006-09-20 22:04:00,0.67186,0.67194,0.67182,0.67185,383299996.0
2006-09-20 22:05:00,0.67181,0.67189,0.67181,0.67183,119600003.0
2006-09-20 22:06:00,0.67187,0.67191,0.67185,0.67185,143900001.0
2006-09-20 22:07:00,0.6718,0.67192,0.6718,0.67192,109700000.0
2006-09-20 22:08:00,0.67188,0.67191,0.67183,0.67187,343099996.0
2006-09-20 22:09:00,0.6719,0.67192,0.67186,0.6719,216400002.0
2006-09-20 22:10:00,0.67182,0.6719,0.67182,0.67186,167299997.0
2006-09-20 22:11:00,0.67191,0.67194,0.6719,0.67192,92700002.0
2006-09-20 22:12:00,0.67193,0.67194,0.67188,0.67193,578799994.0
2006-09-20 22:13:00,0.6719,0.67201,0.67188,0.6719,144700002.0
2006-09-20 22:14:00,0.67187,0.67191,0.67186,0.67191,70199999.0
2006-09-20 22:15:00,0.67192,0.67194,0.67185,0.67194,645000000.0
2006-09-20 22:16:00,0.67197,0.67201,0.67185,0.67192,566300002.0
2006-09-20 22:17:00,0.67192,0.672,0.67185,0.67196,229000001.0
2006-09-20 22:18:00,0.67193,0.672,0.6719,0.672,98300000.0
2006-09-20 22:19:00,0.67185,0.67185,0.6718,0.67182,86400001.0
2006-09-20 22:20:00,0.67185,0.672,0.67185,0.672,91699999.0
2006-09-20 22:21:00,0.67203,0.67205,0.672,0.672,442100006.0
2006-09-20 22:22:00,0.67204,0.67207,0.67197,0.67207,380200003.0
2006-09-20 22:23:00,0.67198,0.6721,0.67198,0.67205,555200002.0
2006-09-20 22:24:00,0.67208,0.67209,0.67195,0.67209,291000003.0
2006-09-20 22:25:00,0.67207,0.67212,0.67197,0.67212,321600006.0
2006-09-20 22:26:00,0.67208,0.67208,0.67195,0.67202,470999998.0
2006-09-20 22:27:00,0.67195,0.67195,0.67185,0.67185,103200000.0
2006-09-20 22:28:00,0.67184,0.67191,0.67184,0.6719,130699997.0
2006-09-20 22:29:00,0.67193,0.67193,0.67177,0.67177,268300002.0
2006-09-20 22:30:00,0.67178,0.6718,0.67177,0.67177,78900000.0
2006-09-20 22:31:00,0.67175,0.67175,0.67167,0.67168,104099999.0
2006-09-20 22:32:00,0.67172,0.67175,0.67166,0.6717,260399997.0
2006-09-20 22:33:00,0.67168,0.67171,0.67163,0.67171,238499996.0
2006-09-20 22:34:00,0.67172,0.67177,0.67167,0.67175,318199999.0
2006-09-20 22:35:00,0.67172,0.67172,0.67162,0.6717,205599998.0
2006-09-20 22:36:00,0.67163,0.67169,0.67159,0.67167,198600001.0
2006-09-20 22:37:00,0.6717,0.67182,0.6717,0.67177,109500000.0
2006-09-20 22:38:00,0.67182,0.67182,0.67178,0.67178,74900003.0
2006-09-20 22:39:00,0.67177,0.67181,0.6717,0.67174,213100000.0
2006-09-20 22:40:00,0.67168,0.6717,0.67162,0.67162,454500003.0
2006-09-20 22:41:00,0.67165,0.6717,0.67165,0.67167,280000003.0
2006-09-20 22:42:00,0.67157,0.67162,0.67157,0.6716,182899999.0
2006-09-20 22:43:00,0.67162,0.67162,0.67162,0.67162,30299999.0
2006-09-20 22:44:00,0.67163,0.67171,0.67158,0.67168,226700003.0
2006-09-20 22:45:00,0.67178,0.67178,0.67169,0.67173,184200002.0
2006-09-20 22:46:00,0.67175,0.67175,0.67168,0.6717,145100000.0
2006-09-20 22:47:00,0.67176,0.67181,0.67167,0.67172,229799999.0
2006-09-20 22:48:00,0.67169,0.67181,0.67168,0.67168,302300002.0
2006-09-20 22:49:00,0.67178,0.67178,0.6717,0.6717,189300004.0
2006-09-20 22:50:00,0.67173,0.67173,0.67167,0.6717,73800000.0
2006-09-20 22:51:00,0.6717,0.6717,0.67165,0.6717,31800000.0
2006-09-20 22:52:00,0.6717,0.6717,0.67159,0.6716,102300000.0
2006-09-20 22:53:00,0.67161,0.67175,0.6716,0.67164,338899998.0
2006-09-20 22:54:00,0.67163,0.67175,0.67161,0.67172,99000000.0
2006-09-20 22:55:00,0.6717,0.67172,0.67165,0.67172,130100001.0
2006-09-20 22:56:00,0.6717,0.6717,0.67157,0.67161,105899997.0
2006-09-20 22:57:00,0.67162,0.67167,0.6716,0.67163,149500000.0
2006-09-20 22:58:00,0.67162,0.67163,0.67149,0.67158,309299998.0
2006-09-20 22:59:00,0.67158,0.67158,0.67144,0.67146,301799995.0
2006-09-20 23:00:00,0.67136,0.67172,0.67136,0.67155,174400001.0
2006-09-20 23:01:00,0.67157,0.67162,0.67156,0.67159,174799997.0
2006-09-20 23:02:00,0.6715,0.67155,0.6715,0.67152,130300001.0
2006-09-20 23:03:00,0.67154,0.67162,0.67151,0.67162,155999999.0
2006-09-20 23:04:00,0.67163,0.67168,0.67159,0.67168,161800002.0
2006-09-20 23:05:00,0.67175,0.67183,0.67175,0.67181,137299999.0
2006-09-20 23:06:00,0.6718,0.67182,0.67178,0.6718,62900001.0
2006-09-20 23:07:00,0.67183,0.67189,0.67183,0.67189,11400000.0
2006-09-20 23:08:00,0.67186,0.67188,0.6718,0.67182,83699998.0
2006-09-20 23:09:00,0.67184,0.67185,0.67178,0.67185,104400001.0
2006-09-20 23:10:00,0.67183,0.67193,0.67183,0.67193,88300000.0
2006-09-20 23:11:00,0.67198,0.67198,0.6719,0.67192,126100001.0
2006-09-20 23:12:00,0.67191,0.67192,0.67186,0.6719,159500001.0
2006-09-20 23:13:00,0.67187,0.67199,0.67187,0.67195,112000003.0
2006-09-20 23:14:00,0.67193,0.67197,0.6719,0.67193,105299998.0
2006-09-20 23:15:00,0.67193,0.672,0.67193,0.67197,238300002.0
2006-09-20 23:16:00,0.67197,0.6721,0.67169,0.67197,222100000.0
2006-09-20 23:17:00,0.67195,0.67198,0.6719,0.67198,151399997.0
2006-09-20 23:18:00,0.672,0.67203,0.672,0.67203,16800000.0
2006-09-20 23:19:00,0.67214,0.67224,0.67208,0.67221,123500000.0
2006-09-20 23:20:00,0.67222,0.67222,0.67216,0.67217,147800000.0
2006-09-20 23:21:00,0.6722,0.67226,0.6722,0.67226,27900000.0
2006-09-20 23:22:00,0.67237,0.67239,0.67227,0.67237,155799999.0
2006-09-20 23:23:00,0.67232,0.67233,0.67224,0.67224,266100000.0
2006-09-20 23:24:00,0.67225,0.67233,0.67223,0.67223,141700001.0
2006-09-20 23:25:00,0.67224,0.67237,0.67224,0.67237,66500001.0
2006-09-20 23:26:00,0.67228,0.67228,0.67221,0.67225,117100001.0
2006-09-20 23:27:00,0.6722,0.67221,0.67218,0.6722,45299999.0
2006-09-20 23:28:00,0.67223,0.67228,0.67213,0.67227,150200001.0
2006-09-20 23:29:00,0.67218,0.67222,0.67207,0.67217,156200007.0
2006-09-20 23:30:00,0.67213,0.67217,0.6721,0.67213,132799999.0
2006-09-20 23:31:00,0.67215,0.67217,0.6721,0.67215,258900000.0
2006-09-20 23:32:00,0.67217,0.67217,0.67212,0.67215,147100000.0
2006-09-20 23:33:00,0.67218,0.67218,0.6721,0.67215,117000001.0
2006-09-20 23:34:00,0.67214,0.67214,0.67207,0.67211,75600000.0
2006-09-20 23:35:00,0.67213,0.67214,0.67205,0.67206,184200000.0
2006-09-20 23:36:00,0.67207,0.67207,0.67205,0.67205,26800001.0
2006-09-20 23:37:00,0.67207,0.67212,0.67197,0.67197,180300000.0
2006-09-20 23:38:00,0.67192,0.67202,0.67192,0.672,146799997.0
2006-09-20 23:39:00,0.67201,0.67207,0.67192,0.67207,142199998.0
2006-09-20 23:40:00,0.67217,0.67218,0.67159,0.67159,106700002.0
2006-09-20 23:41:00,0.6721,0.6721,0.67205,0.67205,71699999.0
2006-09-20 23:42:00,0.67207,0.67207,0.67207,0.67207,23900000.0
2006-09-20 23:43:00,0.67197,0.67197,0.67181,0.67197,74500000.0
2006-09-20 23:44:00,0.672,0.672,0.67187,0.67192,90200000.0
2006-09-20 23:45:00,0.67189,0.67204,0.67189,0.67197,74999999.0
2006-09-20 23:46:00,0.67202,0.67205,0.67202,0.67205,72500000.0
2006-09-20 23:47:00,0.67215,0.67215,0.67213,0.67213,5600000.0
2006-09-20 23:48:00,0.67209,0.6722,0.67209,0.67212,78099998.0
2006-09-20 23:49:00,0.67211,0.67229,0.67198,0.67198,263899995.0
2006-09-20 23:50:00,0.6721,0.6721,0.6721,0.6721,26299999.0
2006-09-20 23:51:00,0.67212,0.67214,0.67208,0.67212,203700001.0
2006-09-20 23:52:00,0.67208,0.67216,0.67208,0.6721,183500000.0
2006-09-20 23:53:00,0.6721,0.6721,0.67202,0.67202,179400000.0
2006-09-20 23:54:00,0.67209,0.67213,0.67202,0.67202,241099995.0
2006-09-20 23:55:00,0.67207,0.67214,0.67202,0.67214,168500000.0
2006-09-20 23:56:00,0.67211,0.67211,0.67203,0.67203,190400001.0
2006-09-20 23:57:00,0.67207,0.67214,0.67204,0.67204,154100002.0
2006-09-20 23:58:00,0.67215,0.67219,0.67157,0.67199,168600001.0
2006-09-20 23:59:00,0.67209,0.67225,0.67209,0.67225,93300000.0
2006-09-21 00:00:00,0.6722,0.67248,0.6722,0.6724,153000001.0
2006-09-21 00:01:00,0.67241,0.67244,0.67231,0.67244,100299998.0
2006-09-21 00:02:00,0.6724,0.6724,0.6723,0.6723,47000000.0
2006-09-21 00:03:00,0.67225,0.67231,0.67206,0.67231,137000001.0
2006-09-21 00:04:00,0.67237,0.67239,0.67231,0.67231,204199999.0
2006-09-21 00:05:00,0.67227,0.6723,0.67219,0.6723,56800001.0
2006-09-21 00:06:00,0.67231,0.67231,0.67219,0.67224,232300001.0
2006-09-21 00:07:00,0.67224,0.6723,0.67222,0.67222,186800000.0
2006-09-21 00:08:00,0.67223,0.67227,0.67222,0.67222,169399996.0
2006-09-21 00:09:00,0.67223,0.67223,0.67213,0.67213,67400001.0
2006-09-21 00:10:00,0.67216,0.67224,0.67216,0.6722,192100001.0
2006-09-21 00:11:00,0.6722,0.6722,0.67203,0.67203,40700001.0
2006-09-21 00:12:00,0.67211,0.67219,0.67208,0.67216,93700000.0
2006-09-21 00:13:00,0.67212,0.67215,0.67212,0.67215,33500000.0
2006-09-21 00:14:00,0.67215,0.67215,0.67179,0.67179,30300000.0
2006-09-21 00:15:00,0.67153,0.67209,0.67153,0.67171,214800002.0
2006-09-21 00:16:00,0.67214,0.67227,0.67214,0.67227,145000001.0
2006-09-21 00:17:00,0.6723,0.6723,0.67215,0.67215,88599998.0
2006-09-21 00:18:00,0.67212,0.67215,0.6721,0.67211,95100000.0
2006-09-21 00:19:00,0.67205,0.6722,0.672,0.67201,131100000.0
2006-09-21 00:20:00,0.6721,0.67221,0.67194,0.67198,97900000.0
2006-09-21 00:21:00,0.6717,0.6722,0.67166,0.67219,239899995.0
2006-09-21 00:22:00,0.67215,0.67221,0.67185,0.67205,184499995.0
2006-09-21 00:23:00,0.67211,0.67225,0.67166,0.67166,155499995.0
2006-09-21 00:24:00,0.67212,0.67218,0.67211,0.67212,145300000.0
2006-09-21 00:25:00,0.67213,0.67217,0.67213,0.67214,59800001.0
2006-09-21 00:26:00,0.67219,0.67219,0.67212,0.67212,85400001.0
2006-09-21 00:27:00,0.67214,0.67215,0.67206,0.67207,63600001.0
2006-09-21 00:28:00,0.6721,0.67218,0.6721,0.67214,157200000.0
2006-09-21 00:29:00,0.67211,0.67218,0.67206,0.67208,232499999.0
2006-09-21 00:30:00,0.67224,0.67224,0.67213,0.67214,81900000.0
2006-09-21 00:31:00,0.67209,0.67209,0.67209,0.67209,58800000.0
2006-09-21 00:32:00,0.6721,0.67217,0.67209,0.67211,93599999.0
2006-09-21 00:33:00,0.672,0.67212,0.672,0.67212,119799998.0
2006-09-21 00:34:00,0.6721,0.67215,0.67208,0.67214,174899998.0
2006-09-21 00:35:00,0.67176,0.67202,0.67176,0.67198,141400003.0
2006-09-21 00:36:00,0.67205,0.67205,0.672,0.672,71000002.0
2006-09-21 00:37:00,0.67199,0.67214,0.67199,0.67204,158799997.0
2006-09-21 00:38:00,0.67205,0.67209,0.67197,0.67197,169100001.0
2006-09-21 00:39:00,0.67195,0.67206,0.67193,0.67195,189099999.0
2006-09-21 00:40:00,0.67198,0.67202,0.67192,0.67192,61400000.0
2006-09-21 00:41:00,0.67192,0.67202,0.67192,0.67202,117999999.0
2006-09-21 00:42:00,0.6719,0.67206,0.6719,0.67202,60200000.0
2006-09-21 00:43:00,0.67205,0.67211,0.67205,0.67209,133899999.0
2006-09-21 00:44:00,0.67208,0.67208,0.672,0.67203,140000001.0
2006-09-21 00:45:00,0.67203,0.67203,0.67192,0.67202,227200002.0
2006-09-21 00:46:00,0.67205,0.67205,0.672,0.67205,198500003.0
2006-09-21 00:47:00,0.6719,0.672,0.67178,0.672,135600001.0
2006-09-21 00:48:00,0.67202,0.67202,0.67196,0.67197,165400002.0
2006-09-21 00:49:00,0.67201,0.67205,0.67199,0.672,84100000.0
2006-09-21 00:50:00,0.6721,0.67215,0.67197,0.67211,178599997.0
2006-09-21 00:51:00,0.6721,0.67222,0.67203,0.67216,183099999.0
2006-09-21 00:52:00,0.67211,0.67211,0.67201,0.67201,149299999.0
2006-09-21 00:53:00,0.67215,0.67219,0.67204,0.67213,236999998.0
2006-09-21 00:54:00,0.67213,0.67217,0.6721,0.67217,68599998.0
2006-09-21 00:55:00,0.67216,0.67216,0.67209,0.67216,224399998.0
2006-09-21 00:56:00,0.67216,0.67216,0.67204,0.67215,312800000.0
2006-09-21 00:57:00,0.67214,0.6722,0.67206,0.6722,110899998.0
2006-09-21 00:58:00,0.67212,0.67222,0.67207,0.67207,98899999.0
2006-09-21 00:59:00,0.67199,0.67217,0.67199,0.67215,165199999.0
2006-09-21 01:00:00,0.6721,0.67215,0.67205,0.67214,259300002.0
2006-09-21 01:01:00,0.67217,0.67219,0.67204,0.67213,115600002.0
2006-09-21 01:02:00,0.67212,0.67217,0.67206,0.67213,170900003.0
2006-09-21 01:03:00,0.67212,0.67215,0.672,0.672,317799995.0
2006-09-21 01:04:00,0.67203,0.67214,0.67203,0.67214,116799998.0
2006-09-21 01:05:00,0.67215,0.67215,0.6721,0.6721,124500001.0
2006-09-21 01:06:00,0.6721,0.67219,0.67208,0.67208,120100001.0
2006-09-21 01:07:00,0.67207,0.67221,0.67207,0.67216,123199996.0
2006-09-21 01:08:00,0.67217,0.67217,0.67205,0.67205,257700002.0
2006-09-21 01:09:00,0.67207,0.67216,0.67205,0.67205,155200002.0
2006-09-21 01:10:00,0.67215,0.67221,0.67202,0.67202,175900003.0
2006-09-21 01:11:00,0.67203,0.67207,0.67203,0.67205,68500000.0
2006-09-21 01:12:00,0.67204,0.67213,0.67204,0.67212,151299999.0
2006-09-21 01:13:00,0.67208,0.67208,0.672,0.67206,70299998.0
2006-09-21 01:14:00,0.67201,0.67202,0.67199,0.67202,158999995.0
2006-09-21 01:15:00,0.67199,0.67207,0.67195,0.67203,148899998.0
2006-09-21 01:16:00,0.67202,0.67202,0.67196,0.67197,51699999.0
2006-09-21 01:17:00,0.67195,0.67195,0.67192,0.67192,93900000.0
2006-09-21 01:18:00,0.67194,0.67201,0.67194,0.67201,51000000.0
2006-09-21 01:19:00,0.67191,0.67197,0.67186,0.6719,93500001.0
2006-09-21 01:20:00,0.67187,0.67192,0.67172,0.67174,102399999.0
2006-09-21 01:21:00,0.67172,0.6719,0.67172,0.6719,86699998.0
2006-09-21 01:22:00,0.67195,0.67195,0.67186,0.67188,51800002.0
2006-09-21 01:23:00,0.67191,0.67202,0.67185,0.67185,211700001.0
2006-09-21 01:24:00,0.67191,0.67197,0.67191,0.67197,47100001.0
2006-09-21 01:25:00,0.67198,0.67198,0.67183,0.67189,90000001.0
2006-09-21 01:26:00,0.67184,0.67191,0.6718,0.67181,198699997.0
2006-09-21 01:27:00,0.67183,0.67183,0.67175,0.67175,81500000.0
2006-09-21 01:28:00,0.67184,0.67187,0.67181,0.67183,93799997.0
2006-09-21 01:29:00,0.6719,0.67199,0.6719,0.67199,144299998.0
2006-09-21 01:30:00,0.67193,0.67195,0.67193,0.67195,51299999.0
2006-09-21 01:31:00,0.67193,0.67193,0.67186,0.6719,212400003.0
2006-09-21 01:32:00,0.67188,0.67194,0.67187,0.67193,123700000.0
2006-09-21 01:33:00,0.67189,0.67189,0.67185,0.67185,73400001.0
2006-09-21 01:34:00,0.67185,0.67185,0.67182,0.67182,53500000.0
2006-09-21 01:35:00,0.67183,0.67185,0.6718,0.6718,135200002.0
2006-09-21 01:36:00,0.67182,0.67185,0.67182,0.67182,43199998.0
2006-09-21 01:37:00,0.67185,0.67185,0.67183,0.67185,153000001.0
2006-09-21 01:38:00,0.6718,0.67184,0.67172,0.67177,90800001.0
2006-09-21 01:39:00,0.67182,0.67182,0.67176,0.67179,100700000.0
2006-09-21 01:40:00,0.67171,0.67174,0.67168,0.67171,207900003.0
2006-09-21 01:41:00,0.67173,0.67175,0.67165,0.67165,318099992.0
2006-09-21 01:42:00,0.67171,0.67186,0.67151,0.6718,113299997.0
2006-09-21 01:43:00,0.67173,0.67175,0.67173,0.67175,47899998.0
2006-09-21 01:44:00,0.67185,0.67189,0.67177,0.67177,170000002.0
2006-09-21 01:45:00,0.67177,0.67188,0.67176,0.67188,112499997.0
2006-09-21 01:46:00,0.67187,0.67189,0.67179,0.67182,177500004.0
2006-09-21 01:47:00,0.6719,0.67202,0.6719,0.67202,46500001.0
2006-09-21 01:48:00,0.67199,0.67199,0.67186,0.67194,109400001.0
2006-09-21 01:49:00,0.672,0.67201,0.6719,0.6719,94200000.0
2006-09-21 01:50:00,0.6719,0.67197,0.6719,0.67197,68100001.0
2006-09-21 01:51:00,0.67202,0.67202,0.67195,0.67201,61400003.0
2006-09-21 01:52:00,0.67202,0.67206,0.67197,0.67204,197899997.0
2006-09-21 01:53:00,0.67203,0.67207,0.672,0.67205,169900002.0
2006-09-21 01:54:00,0.672,0.67202,0.67188,0.67201,168400001.0
2006-09-21 01:55:00,0.67197,0.67207,0.67197,0.67205,83499999.0
2006-09-21 01:56:00,0.67202,0.67206,0.67196,0.67196,176800000.0
2006-09-21 01:57:00,0.67196,0.67208,0.67196,0.67206,144999999.0
2006-09-21 01:58:00,0.67205,0.67207,0.67194,0.67199,188699999.0
2006-09-21 01:59:00,0.67203,0.67203,0.67196,0.67196,148999999.0
2006-09-21 02:00:00,0.67196,0.67202,0.67196,0.67197,224399999.0
2006-09-21 02:01:00,0.67204,0.67204,0.67196,0.67204,304900005.0
2006-09-21 02:02:00,0.67199,0.67203,0.67191,0.67203,150000002.0
2006-09-21 02:03:00,0.67202,0.67202,0.67192,0.67199,113000000.0
2006-09-21 02:04:00,0.67203,0.67205,0.67193,0.67204,156999998.0
2006-09-21 02:05:00,0.67203,0.67203,0.6719,0.67202,163500000.0
2006-09-21 02:06:00,0.672,0.67204,0.67192,0.67192,196500005.0
2006-09-21 02:07:00,0.67197,0.67203,0.67196,0.672,155800004.0
2006-09-21 02:08:00,0.67203,0.67205,0.672,0.672,125800001.0
2006-09-21 02:09:00,0.67209,0.67209,0.67203,0.67203,146200002.0
2006-09-21 02:10:00,0.67199,0.67203,0.67199,0.67202,94600000.0
2006-09-21 02:11:00,0.67201,0.67213,0.67201,0.6721,164699997.0
2006-09-21 02:12:00,0.67207,0.67211,0.67204,0.67204,123900000.0
2006-09-21 02:13:00,0.67198,0.67206,0.67195,0.67206,107599998.0
2006-09-21 02:14:00,0.672,0.67204,0.67195,0.67203,256200009.0
2006-09-21 02:15:00,0.672,0.67201,0.67197,0.67197,71600001.0
2006-09-21 02:16:00,0.67197,0.67211,0.67197,0.67208,76500000.0
2006-09-21 02:17:00,0.67207,0.67208,0.67197,0.67208,110599998.0
2006-09-21 02:18:00,0.67198,0.67198,0.67197,0.67197,5400000.0
2006-09-21 02:19:00,0.672,0.67207,0.672,0.67205,65099998.0
2006-09-21 02:20:00,0.67204,0.67209,0.67192,0.672,233100001.0
2006-09-21 02:21:00,0.67211,0.67219,0.67201,0.67219,237500004.0
2006-09-21 02:22:00,0.67222,0.67223,0.67217,0.67219,168399999.0
2006-09-21 02:23:00,0.67218,0.67225,0.67218,0.67223,149400002.0
2006-09-21 02:24:00,0.67231,0.67231,0.67217,0.67217,78299997.0
2006-09-21 02:25:00,0.67217,0.67223,0.67216,0.67223,80700000.0
2006-09-21 02:26:00,0.67223,0.67224,0.67219,0.67223,47200000.0
2006-09-21 02:27:00,0.67219,0.67222,0.67211,0.67211,103999997.0
2006-09-21 02:28:00,0.67207,0.67213,0.67207,0.67213,154699996.0
2006-09-21 02:29:00,0.67213,0.67217,0.67203,0.67217,124099996.0
2006-09-21 02:30:00,0.67213,0.67221,0.67209,0.67221,125999999.0
2006-09-21 02:31:00,0.67216,0.67224,0.67216,0.67223,71399998.0
2006-09-21 02:32:00,0.67227,0.67227,0.6722,0.6722,136000001.0
2006-09-21 02:33:00,0.67223,0.67223,0.67216,0.67217,148000001.0
2006-09-21 02:34:00,0.6722,0.6722,0.67215,0.67218,54599999.0
2006-09-21 02:35:00,0.67216,0.67225,0.67215,0.67221,103200002.0
2006-09-21 02:36:00,0.67214,0.67223,0.67212,0.67215,131900001.0
2006-09-21 02:37:00,0.67213,0.67215,0.67212,0.67215,156399994.0
2006-09-21 02:38:00,0.67217,0.67219,0.67215,0.67215,164099999.0
2006-09-21 02:39:00,0.67215,0.6722,0.67215,0.67219,138300001.0
2006-09-21 02:40:00,0.67223,0.67223,0.67215,0.67223,117400001.0
2006-09-21 02:41:00,0.67219,0.67225,0.67217,0.67225,268799994.0
2006-09-21 02:42:00,0.67218,0.67223,0.67214,0.67223,163899999.0
2006-09-21 02:43:00,0.67226,0.67232,0.67217,0.6723,160700003.0
2006-09-21 02:44:00,0.67233,0.67236,0.67228,0.67228,159300001.0
2006-09-21 02:45:00,0.67226,0.67229,0.67217,0.67225,62299999.0
2006-09-21 02:46:00,0.67218,0.67221,0.67217,0.6722,159800002.0
2006-09-21 02:47:00,0.67216,0.67218,0.67216,0.67218,35500000.0
2006-09-21 02:48:00,0.67217,0.67226,0.67212,0.67222,225100000.0
2006-09-21 02:49:00,0.6722,0.6723,0.67219,0.6723,74899999.0
2006-09-21 02:50:00,0.6723,0.6723,0.67218,0.67224,187299999.0
2006-09-21 02:51:00,0.67215,0.67219,0.67214,0.67216,106899996.0
2006-09-21 02:52:00,0.67218,0.67226,0.67218,0.67219,148299997.0
2006-09-21 02:53:00,0.67227,0.67227,0.672,0.67213,228800000.0
2006-09-21 02:54:00,0.67217,0.67225,0.67216,0.67216,229200002.0
2006-09-21 02:55:00,0.67216,0.67224,0.67216,0.67219,138700005.0
2006-09-21 02:56:00,0.67229,0.67229,0.67219,0.6722,67800002.0
2006-09-21 02:57:00,0.67215,0.67221,0.67212,0.67213,148300002.0
2006-09-21 02:58:00,0.67215,0.67217,0.6721,0.67217,140900003.0
2006-09-21 02:59:00,0.67215,0.67222,0.67214,0.67222,83299999.0
2006-09-21 03:00:00,0.67223,0.67225,0.67218,0.67225,198399998.0
2006-09-21 03:01:00,0.67214,0.67218,0.67208,0.67215,235800005.0
2006-09-21 03:02:00,0.67215,0.67218,0.67211,0.67212,88199999.0
2006-09-21 03:03:00,0.67216,0.6722,0.67211,0.67212,124300000.0
2006-09-21 03:04:00,0.67223,0.67232,0.67218,0.67228,140099997.0
2006-09-21 03:05:00,0.67232,0.67235,0.67223,0.67231,201799998.0
2006-09-21 03:06:00,0.67227,0.67231,0.67223,0.6723,123100001.0
2006-09-21 03:07:00,0.67222,0.6723,0.67219,0.67223,199800004.0
2006-09-21 03:08:00,0.67221,0.67221,0.67215,0.67215,89599998.0
2006-09-21 03:09:00,0.67217,0.67221,0.67212,0.67212,106100000.0
2006-09-21 03:10:00,0.67221,0.67222,0.67213,0.67215,176999995.0
2006-09-21 03:11:00,0.67217,0.67227,0.67214,0.67214,124300001.0
2006-09-21 03:12:00,0.67217,0.67234,0.67217,0.67231,107699999.0
2006-09-21 03:13:00,0.67237,0.67239,0.67227,0.67232,335699996.0
2006-09-21 03:14:00,0.6723,0.6724,0.67221,0.67232,57500000.0
2006-09-21 03:15:00,0.67232,0.67232,0.67223,0.67223,69499998.0
2006-09-21 03:16:00,0.67225,0.67225,0.6722,0.6722,74300001.0
2006-09-21 03:17:00,0.67225,0.67227,0.67222,0.67227,174300000.0
2006-09-21 03:18:00,0.67227,0.67227,0.67219,0.67222,61000001.0
2006-09-21 03:19:00,0.67218,0.6722,0.67216,0.67216,58600001.0
2006-09-21 03:20:00,0.6722,0.67231,0.6722,0.67222,188300004.0
2006-09-21 03:21:00,0.67221,0.67221,0.67215,0.67216,131099999.0
2006-09-21 03:22:00,0.67222,0.67222,0.67218,0.67218,26700001.0
2006-09-21 03:23:00,0.67218,0.67223,0.67216,0.67218,138099999.0
2006-09-21 03:24:00,0.67213,0.67224,0.67213,0.67217,119000003.0
2006-09-21 03:25:00,0.67218,0.67221,0.67212,0.67217,115999998.0
2006-09-21 03:26:00,0.6722,0.67231,0.67219,0.67219,170699999.0
2006-09-21 03:27:00,0.67218,0.67222,0.67218,0.67222,40700002.0
2006-09-21 03:28:00,0.67224,0.67224,0.67216,0.67216,111300001.0
2006-09-21 03:29:00,0.67218,0.67232,0.67218,0.67232,115099999.0
2006-09-21 03:30:00,0.67233,0.67233,0.67226,0.67226,27600001.0
2006-09-21 03:31:00,0.67236,0.67242,0.67226,0.67228,139399999.0
2006-09-21 03:32:00,0.67223,0.67234,0.67223,0.67234,9600000.0
2006-09-21 03:33:00,0.67223,0.67227,0.67223,0.67227,48700001.0
2006-09-21 03:34:00,0.67227,0.67232,0.67224,0.67232,130800000.0
2006-09-21 03:35:00,0.67233,0.67234,0.67227,0.67227,140299998.0
2006-09-21 03:36:00,0.67222,0.6723,0.67222,0.67225,122400000.0
2006-09-21 03:37:00,0.67227,0.67236,0.67227,0.67236,134299996.0
2006-09-21 03:38:00,0.67236,0.67236,0.67212,0.67212,179399997.0
2006-09-21 03:39:00,0.67213,0.67222,0.67213,0.67222,77400002.0
2006-09-21 03:40:00,0.67219,0.67219,0.67218,0.67218,6100000.0
2006-09-21 03:41:00,0.67217,0.67222,0.67217,0.67217,147599997.0
2006-09-21 03:42:00,0.67223,0.67223,0.67218,0.67223,168499997.0
2006-09-21 03:43:00,0.67218,0.67222,0.67218,0.67222,35900001.0
2006-09-21 03:44:00,0.67218,0.67218,0.67216,0.67216,12000000.0
2006-09-21 03:45:00,0.67217,0.67227,0.67217,0.67224,80499999.0
2006-09-21 03:46:00,0.67228,0.67249,0.67228,0.67243,105099999.0
2006-09-21 03:47:00,0.67243,0.67245,0.6724,0.67243,159599999.0
2006-09-21 03:48:00,0.67238,0.67245,0.67229,0.67245,182900000.0
2006-09-21 03:49:00,0.6724,0.67248,0.6723,0.6724,220599994.0
2006-09-21 03:50:00,0.67236,0.67236,0.67228,0.67228,90799999.0
2006-09-21 03:51:00,0.67226,0.67228,0.67219,0.67226,128100004.0
2006-09-21 03:52:00,0.67228,0.67242,0.67228,0.67238,205499997.0
2006-09-21 03:53:00,0.67243,0.67243,0.67228,0.67235,73000002.0
2006-09-21 03:54:00,0.67235,0.67238,0.67227,0.67235,160300000.0
2006-09-21 03:55:00,0.67228,0.67238,0.67228,0.67233,85300003.0
2006-09-21 03:56:00,0.67235,0.67238,0.67229,0.67234,76500000.0
2006-09-21 03:57:00,0.67233,0.67233,0.67233,0.67233,14300000.0
2006-09-21 03:58:00,0.67226,0.67233,0.67226,0.6723,206500002.0
2006-09-21 03:59:00,0.67228,0.67237,0.67226,0.67233,203899999.0
2006-09-21 04:00:00,0.67235,0.67235,0.67233,0.67233,23100000.0
2006-09-21 04:01:00,0.67222,0.67242,0.67222,0.67242,130399999.0
2006-09-21 04:02:00,0.67242,0.67243,0.67236,0.67238,254800000.0
2006-09-21 04:03:00,0.67243,0.67243,0.67235,0.67235,99200001.0
2006-09-21 04:04:00,0.67233,0.67233,0.67227,0.67232,190800004.0
2006-09-21 04:05:00,0.67238,0.6724,0.67238,0.6724,41700002.0
2006-09-21 04:06:00,0.67241,0.67245,0.67241,0.67245,30300000.0
2006-09-21 04:07:00,0.67238,0.67241,0.67233,0.67233,182799996.0
2006-09-21 04:08:00,0.6724,0.67243,0.67234,0.67241,189199997.0
2006-09-21 04:09:00,0.67237,0.6724,0.6723,0.67232,208599997.0
2006-09-21 04:10:00,0.67235,0.67235,0.67233,0.67233,28800000.0
2006-09-21 04:11:00,0.67237,0.67243,0.67232,0.67232,214199994.0
2006-09-21 04:12:00,0.67235,0.67235,0.67235,0.67235,10100000.0
2006-09-21 04:13:00,0.67234,0.67234,0.67229,0.67233,154000000.0
2006-09-21 04:14:00,0.6723,0.67233,0.67221,0.67232,117400000.0
2006-09-21 04:15:00,0.67238,0.67241,0.67235,0.67236,135200002.0
2006-09-21 04:16:00,0.67231,0.67231,0.67227,0.6723,120499999.0
2006-09-21 04:17:00,0.67237,0.67238,0.67237,0.67238,34300000.0
2006-09-21 04:18:00,0.67242,0.67242,0.67238,0.67238,47099998.0
2006-09-21 04:19:00,0.67235,0.67243,0.67235,0.67241,73600002.0
2006-09-21 04:20:00,0.67241,0.67241,0.67234,0.67234,79900001.0
2006-09-21 04:21:00,0.67232,0.67237,0.6723,0.67237,121900001.0
2006-09-21 04:22:00,0.67231,0.67234,0.67227,0.67229,124999998.0
2006-09-21 04:23:00,0.67231,0.67234,0.67222,0.67234,116100000.0
2006-09-21 04:24:00,0.67227,0.67229,0.67222,0.67229,67900001.0
2006-09-21 04:25:00,0.67226,0.67233,0.67225,0.67233,162600000.0
2006-09-21 04:26:00,0.67227,0.67235,0.67227,0.67235,90199999.0
2006-09-21 04:27:00,0.67237,0.67246,0.67235,0.67246,109399999.0
2006-09-21 04:28:00,0.67236,0.67242,0.67236,0.67238,54199999.0
2006-09-21 04:29:00,0.67241,0.67241,0.67231,0.6724,92500002.0
2006-09-21 04:30:00,0.67241,0.67244,0.67235,0.67241,174499997.0
2006-09-21 04:31:00,0.67233,0.67235,0.6723,0.67233,128299999.0
2006-09-21 04:32:00,0.67237,0.67241,0.67237,0.67241,50799998.0
2006-09-21 04:33:00,0.67238,0.67247,0.67221,0.67221,124600001.0
2006-09-21 04:34:00,0.67241,0.67242,0.67236,0.67242,175200002.0
2006-09-21 04:35:00,0.6723,0.67233,0.67214,0.67231,193299998.0
2006-09-21 04:36:00,0.67257,0.67258,0.67212,0.67218,141599998.0
2006-09-21 04:37:00,0.67238,0.67241,0.67234,0.67234,58400001.0
2006-09-21 04:38:00,0.6723,0.67235,0.67225,0.67235,77499998.0
2006-09-21 04:39:00,0.67234,0.67243,0.67229,0.67232,166900003.0
2006-09-21 04:40:00,0.67233,0.67241,0.67233,0.67238,86200000.0
2006-09-21 04:41:00,0.67238,0.67238,0.67234,0.67234,86899999.0
2006-09-21 04:42:00,0.67239,0.67243,0.67237,0.67243,62400001.0
2006-09-21 04:43:00,0.67241,0.67243,0.67237,0.67242,135899995.0
2006-09-21 04:44:00,0.6724,0.67242,0.67237,0.67242,131999998.0
2006-09-21 04:45:00,0.67235,0.6724,0.67235,0.6724,248599998.0
2006-09-21 04:46:00,0.67241,0.67242,0.6724,0.67242,85600000.0
2006-09-21 04:47:00,0.67237,0.67238,0.67207,0.67219,171600001.0
2006-09-21 04:48:00,0.67247,0.67248,0.67215,0.67231,208799999.0
2006-09-21 04:49:00,0.6724,0.67244,0.67235,0.67244,201699996.0
2006-09-21 04:50:00,0.67241,0.67241,0.67232,0.67241,99999999.0
2006-09-21 04:51:00,0.67242,0.67242,0.67242,0.67242,59799999.0
2006-09-21 04:52:00,0.67248,0.67248,0.67223,0.67223,75000001.0
2006-09-21 04:53:00,0.67245,0.67247,0.6724,0.67245,62900000.0
2006-09-21 04:54:00,0.67243,0.67243,0.67237,0.67237,117399999.0
2006-09-21 04:55:00,0.67233,0.67243,0.67233,0.67241,108499997.0
2006-09-21 04:56:00,0.67246,0.67246,0.67238,0.67239,21800000.0
2006-09-21 04:57:00,0.67231,0.67235,0.67231,0.67235,58299998.0
2006-09-21 04:58:00,0.67227,0.67233,0.67227,0.67233,78500000.0
2006-09-21 04:59:00,0.67233,0.67233,0.67222,0.67233,148699997.0
2006-09-21 05:00:00,0.67236,0.6724,0.67235,0.67235,83300001.0
2006-09-21 05:01:00,0.6723,0.67237,0.6723,0.67233,191400001.0
2006-09-21 05:02:00,0.67233,0.67233,0.67233,0.67233,60000001.0
2006-09-21 05:03:00,0.67233,0.67241,0.67233,0.67241,162300001.0
2006-09-21 05:04:00,0.67236,0.67242,0.67234,0.67235,222700006.0
2006-09-21 05:05:00,0.6724,0.67242,0.67236,0.67236,80600001.0
2006-09-21 05:06:00,0.67248,0.6725,0.6724,0.67242,208200000.0
2006-09-21 05:07:00,0.67253,0.67253,0.67244,0.6725,183400006.0
2006-09-21 05:08:00,0.67246,0.67246,0.6724,0.6724,113700000.0
2006-09-21 05:09:00,0.6724,0.67248,0.6724,0.67248,99199998.0
2006-09-21 05:10:00,0.67243,0.67243,0.67243,0.67243,1600000.0
2006-09-21 05:11:00,0.67243,0.67245,0.6724,0.6724,152200001.0
2006-09-21 05:12:00,0.67247,0.67247,0.67243,0.67243,31100000.0
2006-09-21 05:13:00,0.67245,0.67245,0.6724,0.67245,157899998.0
2006-09-21 05:14:00,0.67245,0.67245,0.67238,0.67242,110199999.0
2006-09-21 05:15:00,0.67241,0.67241,0.67239,0.67239,55700001.0
2006-09-21 05:16:00,0.67243,0.67246,0.67233,0.67246,214899997.0
2006-09-21 05:17:00,0.67245,0.67245,0.67243,0.67245,103600000.0
2006-09-21 05:18:00,0.6724,0.67251,0.67233,0.67243,157899999.0
2006-09-21 05:19:00,0.67228,0.67246,0.67195,0.67244,296400002.0
2006-09-21 05:20:00,0.67239,0.67247,0.67224,0.67238,207100000.0
2006-09-21 05:21:00,0.67241,0.67241,0.6724,0.6724,53500000.0
2006-09-21 05:22:00,0.67269,0.67269,0.67221,0.67235,180700001.0
2006-09-21 05:23:00,0.67239,0.67243,0.67239,0.67243,23800000.0
2006-09-21 05:24:00,0.67244,0.67244,0.67238,0.67239,99999999.0
2006-09-21 05:25:00,0.67233,0.67245,0.67224,0.67235,196799997.0
2006-09-21 05:26:00,0.67243,0.67247,0.6724,0.6724,152900003.0
2006-09-21 05:27:00,0.67255,0.67258,0.67227,0.67227,55900001.0
2006-09-21 05:28:00,0.67243,0.67247,0.67243,0.67243,120700000.0
2006-09-21 05:29:00,0.6724,0.67245,0.67239,0.67245,154100000.0
2006-09-21 05:30:00,0.67244,0.67244,0.67238,0.67238,214700004.0
2006-09-21 05:31:00,0.67239,0.67255,0.67238,0.67255,172500000.0
2006-09-21 05:32:00,0.6725,0.67254,0.67245,0.67245,176400003.0
2006-09-21 05:33:00,0.67249,0.67254,0.67245,0.67245,80000002.0
2006-09-21 05:34:00,0.67238,0.67241,0.67237,0.67237,53699999.0
2006-09-21 05:35:00,0.67238,0.67238,0.67236,0.67236,60599998.0
2006-09-21 05:36:00,0.67238,0.67244,0.67232,0.67244,89400001.0
2006-09-21 05:37:00,0.67241,0.67241,0.67234,0.67235,88500002.0
2006-09-21 05:38:00,0.67233,0.67242,0.67226,0.67233,127400002.0
2006-09-21 05:39:00,0.67239,0.67239,0.67238,0.67238,23900000.0
2006-09-21 05:40:00,0.67243,0.67243,0.67228,0.67228,31799999.0
2006-09-21 05:41:00,0.67233,0.67233,0.67227,0.67233,138100001.0
2006-09-21 05:42:00,0.67235,0.67242,0.67235,0.67241,176999995.0
2006-09-21 05:43:00,0.67241,0.67241,0.67235,0.67235,45100001.0
2006-09-21 05:44:00,0.67239,0.67243,0.67239,0.67243,119700001.0
2006-09-21 05:45:00,0.67241,0.67246,0.67239,0.67244,102300002.0
2006-09-21 05:46:00,0.67236,0.67248,0.67236,0.67247,64600000.0
2006-09-21 05:47:00,0.6724,0.67242,0.67236,0.67237,221500000.0
2006-09-21 05:48:00,0.67241,0.67241,0.67237,0.67238,137799999.0
2006-09-21 05:49:00,0.67242,0.67248,0.6724,0.6724,169599997.0
2006-09-21 05:50:00,0.6724,0.6724,0.67224,0.67234,92500004.0
2006-09-21 05:51:00,0.6724,0.6724,0.67232,0.67237,147500006.0
2006-09-21 05:52:00,0.67234,0.67243,0.67231,0.67243,133000003.0
2006-09-21 05:53:00,0.67243,0.67243,0.67233,0.6724,161600001.0
2006-09-21 05:54:00,0.67241,0.67241,0.67237,0.67237,68600001.0
2006-09-21 05:55:00,0.67236,0.67239,0.67235,0.67236,158799999.0
2006-09-21 05:56:00,0.67236,0.67244,0.67234,0.67243,157300002.0
2006-09-21 05:57:00,0.67232,0.6724,0.67232,0.67236,106900000.0
2006-09-21 05:58:00,0.67235,0.67237,0.67216,0.67229,184699999.0
2006-09-21 05:59:00,0.67235,0.67241,0.67235,0.67241,78400000.0
2006-09-21 06:00:00,0.67237,0.67242,0.67235,0.67237,118599998.0
2006-09-21 06:01:00,0.67234,0.67238,0.67233,0.67236,82900002.0
2006-09-21 06:02:00,0.67232,0.67238,0.67228,0.67238,128599997.0
2006-09-21 06:03:00,0.67243,0.67244,0.67233,0.67233,86200001.0
2006-09-21 06:04:00,0.6723,0.67232,0.6723,0.67232,10400000.0
2006-09-21 06:05:00,0.67233,0.67235,0.67233,0.67235,44599998.0
2006-09-21 06:06:00,0.67232,0.67241,0.67232,0.67235,203000000.0
2006-09-21 06:07:00,0.67235,0.67235,0.6723,0.67235,159100003.0
2006-09-21 06:08:00,0.67235,0.67235,0.67235,0.67235,20700001.0
2006-09-21 06:09:00,0.67235,0.67235,0.67235,0.67235,41400002.0
2006-09-21 06:10:00,0.67235,0.67242,0.67235,0.67238,224699996.0
2006-09-21 06:11:00,0.67237,0.67241,0.67237,0.67237,119099999.0
2006-09-21 06:12:00,0.67237,0.67242,0.67237,0.6724,86100003.0
2006-09-21 06:13:00,0.6724,0.67245,0.67234,0.67245,173300002.0
2006-09-21 06:14:00,0.6724,0.67247,0.6724,0.67245,127699998.0
2006-09-21 06:15:00,0.67241,0.67241,0.67236,0.67238,111700001.0
2006-09-21 06:16:00,0.67244,0.67244,0.67236,0.6724,180999999.0
2006-09-21 06:17:00,0.67238,0.6724,0.67235,0.67238,127199999.0
2006-09-21 06:18:00,0.67238,0.67238,0.67232,0.67232,47900000.0
2006-09-21 06:19:00,0.6724,0.67245,0.6724,0.67245,43000000.0
2006-09-21 06:20:00,0.67241,0.67242,0.67234,0.67234,83200001.0
2006-09-21 06:21:00,0.67237,0.67242,0.67237,0.67241,42300001.0
2006-09-21 06:22:00,0.67236,0.67249,0.67233,0.67246,154899998.0
2006-09-21 06:23:00,0.67243,0.67257,0.67242,0.67257,241000004.0
2006-09-21 06:24:00,0.67259,0.67262,0.67252,0.67252,137300002.0
2006-09-21 06:25:00,0.67253,0.67263,0.67248,0.67258,116500000.0
2006-09-21 06:26:00,0.6725,0.6726,0.6725,0.67259,167600002.0
2006-09-21 06:27:00,0.67256,0.67259,0.6725,0.6725,115499999.0
2006-09-21 06:28:00,0.67256,0.67256,0.67255,0.67255,87799998.0
2006-09-21 06:29:00,0.67263,0.67263,0.67256,0.67256,180099998.0
2006-09-21 06:30:00,0.67254,0.67254,0.67248,0.67249,92499997.0
2006-09-21 06:31:00,0.67246,0.67256,0.67246,0.67251,177000002.0
2006-09-21 06:32:00,0.67248,0.67255,0.67248,0.67249,114799998.0
2006-09-21 06:33:00,0.67247,0.67253,0.67247,0.67247,173200000.0
2006-09-21 06:34:00,0.67248,0.67249,0.67241,0.67249,184500000.0
2006-09-21 06:35:00,0.67248,0.67248,0.67247,0.67247,22200000.0
2006-09-21 06:36:00,0.67245,0.67245,0.67245,0.67245,800000.0
2006-09-21 06:37:00,0.67247,0.67248,0.6724,0.67248,190000005.0
2006-09-21 06:38:00,0.67245,0.67251,0.67245,0.67247,87300000.0
2006-09-21 06:39:00,0.67245,0.67245,0.6724,0.6724,112599999.0
2006-09-21 06:40:00,0.67253,0.67253,0.67247,0.67249,91400001.0
2006-09-21 06:41:00,0.67247,0.67249,0.67247,0.67249,28700001.0
2006-09-21 06:42:00,0.67248,0.67264,0.67235,0.67257,216300005.0
2006-09-21 06:43:00,0.67253,0.67253,0.67253,0.67253,27900000.0
2006-09-21 06:44:00,0.67255,0.67255,0.6725,0.6725,125599999.0
2006-09-21 06:45:00,0.67258,0.67258,0.67248,0.67248,92500000.0
2006-09-21 06:46:00,0.67251,0.67263,0.67251,0.6726,156299999.0
2006-09-21 06:47:00,0.67262,0.67265,0.6726,0.67264,91100001.0
2006-09-21 06:48:00,0.67262,0.67263,0.67262,0.67263,80799999.0
2006-09-21 06:49:00,0.67267,0.67273,0.67267,0.67267,93999999.0
2006-09-21 06:50:00,0.67265,0.67271,0.67265,0.67265,163599999.0
2006-09-21 06:51:00,0.67264,0.67264,0.67256,0.67256,40099998.0
2006-09-21 06:52:00,0.67251,0.67258,0.6725,0.67258,52500000.0
2006-09-21 06:53:00,0.67258,0.67258,0.6725,0.6725,84399998.0
2006-09-21 06:54:00,0.67252,0.67252,0.67252,0.67252,11500000.0
2006-09-21 06:55:00,0.67255,0.67257,0.67252,0.67252,98900002.0
2006-09-21 06:56:00,0.67251,0.67261,0.67251,0.67252,275799997.0
2006-09-21 06:57:00,0.6725,0.6725,0.6725,0.6725,40900002.0
2006-09-21 06:58:00,0.67255,0.67255,0.67255,0.67255,32700001.0
2006-09-21 06:59:00,0.67248,0.67252,0.67248,0.67248,48600001.0
2006-09-21 07:00:00,0.67238,0.67248,0.67236,0.67244,230099999.0
2006-09-21 07:01:00,0.67242,0.6725,0.67242,0.67249,176099997.0
2006-09-21 07:02:00,0.67252,0.67255,0.67252,0.67252,168599993.0
2006-09-21 07:03:00,0.67253,0.67255,0.67245,0.67255,156999999.0
2006-09-21 07:04:00,0.67251,0.67251,0.67245,0.6725,204500002.0
2006-09-21 07:05:00,0.67255,0.67263,0.67244,0.67247,184299999.0
2006-09-21 07:06:00,0.67247,0.67258,0.67247,0.67253,115100003.0
2006-09-21 07:07:00,0.67251,0.67251,0.67247,0.6725,105500000.0
2006-09-21 07:08:00,0.6725,0.6725,0.67247,0.6725,121800000.0
2006-09-21 07:09:00,0.67256,0.67264,0.67253,0.67258,50300001.0
2006-09-21 07:10:00,0.67254,0.67263,0.67254,0.67261,120100000.0
2006-09-21 07:11:00,0.67263,0.67263,0.67257,0.67257,140400002.0
2006-09-21 07:12:00,0.67252,0.67263,0.67252,0.67255,123800002.0
2006-09-21 07:13:00,0.67253,0.67259,0.67244,0.67249,240100004.0
2006-09-21 07:14:00,0.67247,0.67254,0.67242,0.67243,139700003.0
2006-09-21 07:15:00,0.67247,0.67252,0.67246,0.67247,242699997.0
2006-09-21 07:16:00,0.67244,0.67244,0.67239,0.6724,170599998.0
2006-09-21 07:17:00,0.67237,0.67248,0.67237,0.67248,153200000.0
2006-09-21 07:18:00,0.67251,0.67251,0.67244,0.67244,92300001.0
2006-09-21 07:19:00,0.67242,0.67247,0.67242,0.67243,161200002.0
2006-09-21 07:20:00,0.67243,0.67245,0.6724,0.6724,181500001.0
2006-09-21 07:21:00,0.67243,0.67243,0.67238,0.67238,83200000.0
2006-09-21 07:22:00,0.67239,0.67239,0.67237,0.67238,21400000.0
2006-09-21 07:23:00,0.67233,0.67233,0.67232,0.67232,56799999.0
2006-09-21 07:24:00,0.67232,0.67235,0.67232,0.67235,54300002.0
2006-09-21 07:25:00,0.67233,0.67235,0.67233,0.67235,8100000.0
2006-09-21 07:26:00,0.67235,0.67235,0.67233,0.67233,54200000.0
2006-09-21 07:27:00,0.67231,0.67231,0.67226,0.6723,195500002.0
2006-09-21 07:28:00,0.6723,0.67233,0.67223,0.67233,73599998.0
2006-09-21 07:29:00,0.67235,0.67235,0.6723,0.67235,192700004.0
2006-09-21 07:30:00,0.67233,0.67235,0.6723,0.67233,233000000.0
2006-09-21 07:31:00,0.67244,0.67256,0.67244,0.67248,151999998.0
2006-09-21 07:32:00,0.67238,0.67238,0.67229,0.6723,117499998.0
2006-09-21 07:33:00,0.67227,0.67231,0.67224,0.67224,215700002.0
2006-09-21 07:34:00,0.67222,0.67233,0.67222,0.67226,249400000.0
2006-09-21 07:35:00,0.67227,0.67232,0.67227,0.67232,107300002.0
2006-09-21 07:36:00,0.67233,0.67241,0.67227,0.67235,103900002.0
2006-09-21 07:37:00,0.67235,0.67235,0.6723,0.67235,151099997.0
2006-09-21 07:38:00,0.67233,0.67233,0.67218,0.67218,169800001.0
2006-09-21 07:39:00,0.67213,0.67217,0.67212,0.67213,183899998.0
2006-09-21 07:40:00,0.67212,0.67213,0.67206,0.67213,168900001.0
2006-09-21 07:41:00,0.67213,0.67213,0.67202,0.67202,220800003.0
2006-09-21 07:42:00,0.67199,0.67202,0.67196,0.67197,121800002.0
2006-09-21 07:43:00,0.67193,0.67193,0.67182,0.67185,95400001.0
2006-09-21 07:44:00,0.67177,0.6718,0.67174,0.6718,115999998.0
2006-09-21 07:45:00,0.67185,0.67197,0.67185,0.67185,78800000.0
2006-09-21 07:46:00,0.67182,0.67192,0.67175,0.67182,269100000.0
2006-09-21 07:47:00,0.67183,0.67183,0.67178,0.67183,217899999.0
2006-09-21 07:48:00,0.67174,0.67184,0.67174,0.67183,97699999.0
2006-09-21 07:49:00,0.67183,0.67185,0.67175,0.67185,141299999.0
2006-09-21 07:50:00,0.67189,0.67196,0.67185,0.67194,98000001.0
2006-09-21 07:51:00,0.67181,0.67193,0.67181,0.67184,199999995.0
2006-09-21 07:52:00,0.67189,0.67189,0.67188,0.67188,38499998.0
2006-09-21 07:53:00,0.67191,0.67191,0.67187,0.67187,128800004.0
2006-09-21 07:54:00,0.67187,0.672,0.67187,0.67199,61500001.0
2006-09-21 07:55:00,0.67197,0.67197,0.67189,0.67194,219900003.0
2006-09-21 07:56:00,0.67188,0.67203,0.67185,0.67203,87600000.0
2006-09-21 07:57:00,0.672,0.67201,0.67194,0.67201,115300002.0
2006-09-21 07:58:00,0.67201,0.67201,0.6719,0.6719,94600000.0
2006-09-21 07:59:00,0.67194,0.67197,0.67188,0.67188,112299999.0
2006-09-21 08:00:00,0.67182,0.67195,0.67182,0.67188,268300002.0
2006-09-21 08:01:00,0.67199,0.67214,0.67199,0.67206,127100000.0
2006-09-21 08:02:00,0.67204,0.67211,0.67202,0.67202,87900001.0
2006-09-21 08:03:00,0.672,0.67205,0.67195,0.67205,55899999.0
2006-09-21 08:04:00,0.67202,0.67202,0.67197,0.67197,56600001.0
2006-09-21 08:05:00,0.67197,0.67201,0.67197,0.67201,48500000.0
2006-09-21 08:06:00,0.67203,0.67205,0.67203,0.67205,44300001.0
2006-09-21 08:07:00,0.672,0.67208,0.67197,0.67197,175900004.0
2006-09-21 08:08:00,0.67197,0.67208,0.67197,0.672,201799996.0
2006-09-21 08:09:00,0.67203,0.67211,0.67199,0.67211,220399999.0
2006-09-21 08:10:00,0.67213,0.67213,0.67206,0.67213,97999999.0
2006-09-21 08:11:00,0.67212,0.67218,0.67212,0.67213,106200000.0
2006-09-21 08:12:00,0.67216,0.67216,0.67204,0.67205,136100001.0
2006-09-21 08:13:00,0.67197,0.67197,0.6719,0.6719,42200001.0
2006-09-21 08:14:00,0.67183,0.6719,0.67177,0.67181,217600001.0
2006-09-21 08:15:00,0.67184,0.67184,0.67179,0.67179,133299996.0
2006-09-21 08:16:00,0.67186,0.67186,0.67178,0.67178,163100001.0
2006-09-21 08:17:00,0.67183,0.67183,0.67179,0.6718,23200000.0
2006-09-21 08:18:00,0.67172,0.67178,0.67172,0.67178,115200001.0
2006-09-21 08:19:00,0.67172,0.67181,0.67158,0.67159,174499998.0
2006-09-21 08:20:00,0.67163,0.67171,0.67163,0.67163,181900004.0
2006-09-21 08:21:00,0.67163,0.67173,0.67159,0.67165,107199999.0
2006-09-21 08:22:00,0.67161,0.67167,0.6716,0.67167,91800001.0
2006-09-21 08:23:00,0.67167,0.67169,0.67158,0.67165,235700001.0
2006-09-21 08:24:00,0.67172,0.67172,0.67165,0.67167,91999999.0
2006-09-21 08:25:00,0.67158,0.67163,0.67158,0.6716,102299998.0
2006-09-21 08:26:00,0.67152,0.67152,0.67132,0.67133,81500001.0
2006-09-21 08:27:00,0.67131,0.67148,0.67128,0.67136,121200001.0
2006-09-21 08:28:00,0.67131,0.67131,0.67113,0.67113,119699998.0
2006-09-21 08:29:00,0.67115,0.67122,0.67108,0.67108,110900001.0
2006-09-21 08:30:00,0.67106,0.67114,0.67106,0.67113,178999998.0
2006-09-21 08:31:00,0.67112,0.67123,0.67112,0.67119,150200003.0
2006-09-21 08:32:00,0.67119,0.67123,0.67115,0.67123,153199997.0
2006-09-21 08:33:00,0.6712,0.67121,0.67117,0.67121,180600002.0
2006-09-21 08:34:00,0.6713,0.67133,0.67125,0.67133,196400002.0
2006-09-21 08:35:00,0.6713,0.67133,0.67117,0.67124,218100003.0
2006-09-21 08:36:00,0.6713,0.6713,0.67124,0.67124,30599999.0
2006-09-21 08:37:00,0.67124,0.67131,0.67122,0.67127,46100001.0
2006-09-21 08:38:00,0.67127,0.67131,0.67126,0.67126,206900000.0
2006-09-21 08:39:00,0.67122,0.67134,0.67122,0.6713,90999999.0
2006-09-21 08:40:00,0.67123,0.67128,0.6712,0.67127,106099998.0
2006-09-21 08:41:00,0.67122,0.67122,0.67112,0.6712,87799999.0
2006-09-21 08:42:00,0.6712,0.67128,0.6712,0.67125,199999998.0
2006-09-21 08:43:00,0.67123,0.67128,0.6712,0.6712,112500002.0
2006-09-21 08:44:00,0.67124,0.6713,0.67124,0.67129,190999997.0
2006-09-21 08:45:00,0.67128,0.67129,0.67128,0.67129,35200000.0
2006-09-21 08:46:00,0.67132,0.67133,0.67122,0.67133,249300000.0
2006-09-21 08:47:00,0.67135,0.6714,0.67134,0.67134,192799998.0
2006-09-21 08:48:00,0.6713,0.67139,0.67129,0.67133,153500003.0
2006-09-21 08:49:00,0.67134,0.67141,0.67128,0.67134,193100001.0
2006-09-21 08:50:00,0.67131,0.67134,0.6713,0.67134,61900001.0
2006-09-21 08:51:00,0.67133,0.67133,0.67122,0.67122,170799996.0
2006-09-21 08:52:00,0.67125,0.67139,0.67125,0.67139,81400001.0
2006-09-21 08:53:00,0.67132,0.67133,0.67128,0.67133,187100000.0
2006-09-21 08:54:00,0.67132,0.67133,0.67128,0.67131,129100001.0
2006-09-21 08:55:00,0.67134,0.67134,0.67126,0.67126,65500000.0
2006-09-21 08:56:00,0.6713,0.67131,0.67124,0.67129,214199999.0
2006-09-21 08:57:00,0.67132,0.67132,0.67124,0.67124,145200001.0
2006-09-21 08:58:00,0.67131,0.67133,0.67124,0.67124,103799997.0
2006-09-21 08:59:00,0.67125,0.6714,0.67125,0.67127,77999999.0
2006-09-21 09:00:00,0.67131,0.67131,0.67125,0.67129,48900000.0
2006-09-21 09:01:00,0.67133,0.67133,0.67124,0.67131,112500000.0
2006-09-21 09:02:00,0.6713,0.6713,0.67121,0.67123,154300003.0
2006-09-21 09:03:00,0.67127,0.67133,0.67122,0.67122,150300001.0
2006-09-21 09:04:00,0.67133,0.67133,0.67124,0.67124,137000003.0
2006-09-21 09:05:00,0.6713,0.67132,0.67123,0.67123,196000002.0
2006-09-21 09:06:00,0.67127,0.6714,0.67127,0.67132,201700001.0
2006-09-21 09:07:00,0.67137,0.67144,0.67135,0.67135,104299999.0
2006-09-21 09:08:00,0.67132,0.67134,0.67125,0.67129,172200002.0
2006-09-21 09:09:00,0.6713,0.67133,0.67128,0.67131,80100001.0
2006-09-21 09:10:00,0.67129,0.67133,0.67127,0.6713,133200001.0
2006-09-21 09:11:00,0.67125,0.67133,0.67125,0.67127,242799998.0
2006-09-21 09:12:00,0.67127,0.67135,0.67124,0.67124,88699998.0
2006-09-21 09:13:00,0.67126,0.67128,0.67126,0.67128,37399999.0
2006-09-21 09:14:00,0.67132,0.67132,0.67132,0.67132,19900000.0
2006-09-21 09:15:00,0.6713,0.6713,0.67126,0.67126,99900000.0
2006-09-21 09:16:00,0.67122,0.67128,0.6712,0.67127,124700003.0
2006-09-21 09:17:00,0.67125,0.67135,0.67125,0.67132,178600003.0
2006-09-21 09:18:00,0.67133,0.67133,0.67123,0.67126,92700001.0
2006-09-21 09:19:00,0.67129,0.67139,0.67125,0.67139,83899998.0
2006-09-21 09:20:00,0.6714,0.6714,0.67135,0.67135,68800000.0
2006-09-21 09:21:00,0.67142,0.67146,0.67137,0.67146,165499997.0
2006-09-21 09:22:00,0.67148,0.67155,0.67142,0.67155,140299999.0
2006-09-21 09:23:00,0.67153,0.67153,0.67146,0.67153,169999999.0
2006-09-21 09:24:00,0.67157,0.67162,0.67144,0.67144,67799999.0
2006-09-21 09:25:00,0.67146,0.67152,0.67145,0.67147,127799999.0
2006-09-21 09:26:00,0.67143,0.67143,0.67133,0.67133,140100000.0
2006-09-21 09:27:00,0.67137,0.67142,0.67134,0.67134,183199999.0
2006-09-21 09:28:00,0.67132,0.6714,0.67132,0.6714,220199998.0
2006-09-21 09:29:00,0.67144,0.67144,0.6713,0.67132,185199999.0
2006-09-21 09:30:00,0.67138,0.67143,0.67138,0.67142,138900002.0
2006-09-21 09:31:00,0.67143,0.67149,0.67143,0.67148,100599997.0
2006-09-21 09:32:00,0.67145,0.67151,0.67145,0.67146,89600001.0
2006-09-21 09:33:00,0.67147,0.67154,0.67147,0.67152,174500002.0
2006-09-21 09:34:00,0.6715,0.67151,0.67144,0.6715,53500001.0
2006-09-21 09:35:00,0.67153,0.67153,0.67144,0.67153,132200002.0
2006-09-21 09:36:00,0.6715,0.67153,0.67143,0.67143,197799994.0
2006-09-21 09:37:00,0.67146,0.67153,0.67143,0.67143,144999997.0
2006-09-21 09:38:00,0.67154,0.67154,0.67142,0.67153,117999996.0
2006-09-21 09:39:00,0.67155,0.67165,0.67155,0.67165,159100002.0
2006-09-21 09:40:00,0.67161,0.67161,0.67148,0.67153,109299998.0
2006-09-21 09:41:00,0.67152,0.67152,0.67139,0.67143,272499996.0
2006-09-21 09:42:00,0.67146,0.67179,0.67146,0.67177,355499995.0
2006-09-21 09:43:00,0.67178,0.67187,0.67166,0.67171,141799998.0
2006-09-21 09:44:00,0.67158,0.67161,0.67156,0.67161,94399999.0
2006-09-21 09:45:00,0.67163,0.67171,0.67158,0.67171,92999999.0
2006-09-21 09:46:00,0.67174,0.67174,0.67167,0.67167,119700001.0
2006-09-21 09:47:00,0.67178,0.67181,0.67176,0.67178,185799998.0
2006-09-21 09:48:00,0.67172,0.67182,0.67172,0.67172,142000001.0
2006-09-21 09:49:00,0.67172,0.67181,0.6717,0.67181,235099999.0
2006-09-21 09:50:00,0.67184,0.6719,0.67182,0.67185,93799998.0
2006-09-21 09:51:00,0.67186,0.67191,0.67184,0.67184,125299996.0
2006-09-21 09:52:00,0.67185,0.67192,0.67185,0.67185,139600000.0
2006-09-21 09:53:00,0.67185,0.67193,0.67183,0.67193,312399997.0
2006-09-21 09:54:00,0.67182,0.67192,0.67182,0.6719,66400001.0
2006-09-21 09:55:00,0.67183,0.67183,0.67175,0.67181,134599998.0
2006-09-21 09:56:00,0.67183,0.67184,0.67177,0.6718,112399999.0
2006-09-21 09:57:00,0.67187,0.67194,0.67184,0.67188,211500000.0
2006-09-21 09:58:00,0.67184,0.67185,0.67179,0.67179,80500003.0
2006-09-21 09:59:00,0.67177,0.67188,0.67175,0.6718,147000002.0
2006-09-21 10:00:00,0.67178,0.67178,0.67167,0.67173,145400005.0
2006-09-21 10:01:00,0.67174,0.67192,0.67174,0.6719,102200001.0
2006-09-21 10:02:00,0.67187,0.67194,0.67184,0.67185,135800004.0
2006-09-21 10:03:00,0.67187,0.67193,0.67185,0.67193,304699995.0
2006-09-21 10:04:00,0.67188,0.67192,0.67184,0.67188,102599998.0
2006-09-21 10:05:00,0.67184,0.67185,0.67177,0.67177,83899999.0
2006-09-21 10:06:00,0.67174,0.67181,0.67174,0.67177,217499997.0
2006-09-21 10:07:00,0.67172,0.67175,0.67167,0.67175,129200002.0
2006-09-21 10:08:00,0.67174,0.67176,0.67167,0.67168,139499997.0
2006-09-21 10:09:00,0.67165,0.67172,0.67165,0.67171,161500000.0
2006-09-21 10:10:00,0.67177,0.67184,0.67177,0.67178,140700002.0
2006-09-21 10:11:00,0.67181,0.67181,0.67175,0.67175,121500003.0
2006-09-21 10:12:00,0.67175,0.6718,0.67171,0.67172,158399999.0
2006-09-21 10:13:00,0.6717,0.67178,0.67169,0.67177,135199998.0
2006-09-21 10:14:00,0.67179,0.67179,0.67176,0.67176,60599999.0
2006-09-21 10:15:00,0.67182,0.67182,0.67167,0.67179,186100002.0
2006-09-21 10:16:00,0.67176,0.67181,0.67176,0.67181,58400000.0
2006-09-21 10:17:00,0.67181,0.67183,0.67175,0.67176,149300002.0
2006-09-21 10:18:00,0.67181,0.67181,0.67171,0.67172,115100001.0
2006-09-21 10:19:00,0.67173,0.67174,0.67167,0.67174,195000000.0
2006-09-21 10:20:00,0.67177,0.67184,0.67177,0.67183,68300000.0
2006-09-21 10:21:00,0.67181,0.67184,0.6717,0.6717,89199999.0
2006-09-21 10:22:00,0.67174,0.6718,0.67174,0.67177,116399999.0
2006-09-21 10:23:00,0.67178,0.67185,0.67175,0.67175,191699994.0
2006-09-21 10:24:00,0.67176,0.67179,0.67176,0.67179,6300000.0
2006-09-21 10:25:00,0.67173,0.67176,0.67171,0.67175,171000002.0
2006-09-21 10:26:00,0.67174,0.67182,0.67174,0.67174,111900000.0
2006-09-21 10:27:00,0.67171,0.67173,0.67165,0.6717,39099999.0
2006-09-21 10:28:00,0.67167,0.67175,0.67167,0.6717,328699998.0
2006-09-21 10:29:00,0.67169,0.67175,0.67168,0.67172,337299992.0
2006-09-21 10:30:00,0.67174,0.67179,0.67174,0.67179,102900002.0
2006-09-21 10:31:00,0.67181,0.67181,0.67176,0.67176,16600000.0
2006-09-21 10:32:00,0.67173,0.67178,0.6717,0.67175,157000002.0
2006-09-21 10:33:00,0.67175,0.67175,0.67168,0.6717,137099998.0
2006-09-21 10:34:00,0.67171,0.67175,0.67168,0.67173,163300001.0
2006-09-21 10:35:00,0.67175,0.67175,0.67166,0.67173,144100001.0
2006-09-21 10:36:00,0.67171,0.67175,0.67167,0.67175,130699999.0
2006-09-21 10:37:00,0.67175,0.67175,0.67172,0.67175,63899999.0
2006-09-21 10:38:00,0.67174,0.67178,0.67172,0.67175,151000000.0
2006-09-21 10:39:00,0.67173,0.67173,0.67167,0.67167,115600003.0
2006-09-21 10:40:00,0.67166,0.67166,0.6716,0.67162,67200002.0
2006-09-21 10:41:00,0.67164,0.67164,0.67153,0.67162,199800003.0
2006-09-21 10:42:00,0.67163,0.67163,0.67159,0.67159,158299998.0
2006-09-21 10:43:00,0.67165,0.67165,0.67158,0.6716,175600005.0
2006-09-21 10:44:00,0.67158,0.6716,0.67158,0.67158,96699998.0
2006-09-21 10:45:00,0.67155,0.67166,0.67154,0.67166,166999997.0
2006-09-21 10:46:00,0.67162,0.67166,0.67139,0.6715,83200000.0
2006-09-21 10:47:00,0.67163,0.67163,0.67156,0.67163,157500003.0
2006-09-21 10:48:00,0.67166,0.67169,0.67164,0.67164,150200004.0
2006-09-21 10:49:00,0.6717,0.67177,0.67167,0.67177,77499999.0
2006-09-21 10:50:00,0.67173,0.67173,0.67158,0.6716,121900000.0
2006-09-21 10:51:00,0.67159,0.67164,0.67158,0.67158,100999999.0
2006-09-21 10:52:00,0.67157,0.67163,0.67157,0.67163,114400001.0
2006-09-21 10:53:00,0.67163,0.67168,0.67162,0.67163,120399996.0
2006-09-21 10:54:00,0.67162,0.67162,0.67155,0.67155,157099996.0
2006-09-21 10:55:00,0.67156,0.67163,0.67148,0.67163,168400000.0
2006-09-21 10:56:00,0.6716,0.67163,0.67151,0.67163,183800003.0
2006-09-21 10:57:00,0.6715,0.67155,0.6715,0.67152,178900000.0
2006-09-21 10:58:00,0.67153,0.67155,0.67152,0.67155,81500000.0
2006-09-21 10:59:00,0.67149,0.67156,0.67149,0.67155,178200000.0
2006-09-21 11:00:00,0.67152,0.67152,0.67144,0.67144,56999998.0
2006-09-21 11:01:00,0.67145,0.6715,0.67145,0.6715,75900002.0
2006-09-21 11:02:00,0.67152,0.67152,0.67146,0.67146,6400000.0
2006-09-21 11:03:00,0.67141,0.67144,0.6714,0.67143,160600002.0
2006-09-21 11:04:00,0.67141,0.67154,0.67134,0.67154,69300000.0
2006-09-21 11:05:00,0.67156,0.67158,0.67154,0.67154,84500001.0
2006-09-21 11:06:00,0.67155,0.67155,0.67152,0.67155,102200001.0
2006-09-21 11:07:00,0.67152,0.67158,0.67152,0.67152,35300000.0
2006-09-21 11:08:00,0.67155,0.67155,0.67142,0.67149,59800000.0
2006-09-21 11:09:00,0.67152,0.67152,0.67138,0.67138,132300000.0
2006-09-21 11:10:00,0.67138,0.67149,0.67138,0.67148,137600002.0
2006-09-21 11:11:00,0.67141,0.67143,0.6714,0.67142,97599998.0
2006-09-21 11:12:00,0.67141,0.67147,0.67138,0.67145,188500003.0
2006-09-21 11:13:00,0.67141,0.67143,0.67139,0.67143,93399999.0
2006-09-21 11:14:00,0.67147,0.67147,0.67138,0.67142,205000003.0
2006-09-21 11:15:00,0.67146,0.67146,0.67138,0.6714,119899997.0
2006-09-21 11:16:00,0.6714,0.67144,0.67137,0.67144,143900000.0
2006-09-21 11:17:00,0.67144,0.67144,0.67136,0.67142,201099997.0
2006-09-21 11:18:00,0.67145,0.67148,0.67142,0.67148,40300000.0
2006-09-21 11:19:00,0.67147,0.67147,0.67138,0.67145,174900001.0
2006-09-21 11:20:00,0.67143,0.67149,0.67143,0.67145,55299998.0
2006-09-21 11:21:00,0.6715,0.67151,0.67147,0.67147,163500002.0
2006-09-21 11:22:00,0.67145,0.67148,0.67142,0.67142,151999999.0
2006-09-21 11:23:00,0.67144,0.67144,0.67136,0.67137,70200000.0
2006-09-21 11:24:00,0.67143,0.67145,0.67138,0.67143,35300001.0
2006-09-21 11:25:00,0.67142,0.67142,0.67139,0.67139,54300001.0
2006-09-21 11:26:00,0.67141,0.67144,0.6714,0.67144,136500002.0
2006-09-21 11:27:00,0.67145,0.67152,0.67145,0.67152,49600000.0
2006-09-21 11:28:00,0.6715,0.6715,0.67142,0.67142,182499997.0
2006-09-21 11:29:00,0.67147,0.67152,0.67144,0.67144,107200001.0
2006-09-21 11:30:00,0.67154,0.67154,0.67143,0.6715,228500001.0
2006-09-21 11:31:00,0.67146,0.67149,0.67144,0.67148,59800000.0
2006-09-21 11:32:00,0.67147,0.67148,0.67139,0.67143,133399996.0
2006-09-21 11:33:00,0.67143,0.67156,0.67143,0.67152,178799996.0
2006-09-21 11:34:00,0.67153,0.67154,0.67143,0.67143,230900001.0
2006-09-21 11:35:00,0.67144,0.67144,0.67139,0.67139,55000001.0
2006-09-21 11:36:00,0.67143,0.67147,0.67139,0.6714,165199996.0
2006-09-21 11:37:00,0.67141,0.67149,0.67141,0.67145,111100000.0
2006-09-21 11:38:00,0.67133,0.67133,0.67129,0.67133,153799997.0
2006-09-21 11:39:00,0.67135,0.67148,0.67135,0.67148,66800000.0
2006-09-21 11:40:00,0.67149,0.67154,0.67144,0.67144,67100000.0
2006-09-21 11:41:00,0.67144,0.67152,0.67144,0.67148,77900000.0
2006-09-21 11:42:00,0.67142,0.67145,0.67142,0.67144,63100001.0
2006-09-21 11:43:00,0.67149,0.67155,0.67144,0.67155,105599996.0
2006-09-21 11:44:00,0.67148,0.67152,0.67143,0.67143,66900002.0
2006-09-21 11:45:00,0.67143,0.67153,0.67141,0.67145,219499998.0
2006-09-21 11:46:00,0.67142,0.67154,0.67142,0.6715,178400002.0
2006-09-21 11:47:00,0.67153,0.67155,0.67149,0.67155,83900000.0
2006-09-21 11:48:00,0.67149,0.67156,0.67149,0.67155,85900002.0
2006-09-21 11:49:00,0.67152,0.67166,0.67149,0.67166,158999999.0
2006-09-21 11:50:00,0.6716,0.67164,0.67157,0.67157,164199999.0
2006-09-21 11:51:00,0.67153,0.67153,0.67141,0.67141,243500003.0
2006-09-21 11:52:00,0.67144,0.67148,0.67143,0.67145,129800000.0
2006-09-21 11:53:00,0.67139,0.67139,0.67129,0.67137,192200000.0
2006-09-21 11:54:00,0.67128,0.67128,0.67122,0.67122,98299999.0
2006-09-21 11:55:00,0.67124,0.67124,0.67115,0.6712,197999995.0
2006-09-21 11:56:00,0.6712,0.67128,0.6712,0.67126,146799999.0
2006-09-21 11:57:00,0.67128,0.67131,0.67125,0.67131,132700000.0
2006-09-21 11:58:00,0.67128,0.67133,0.67114,0.67114,270599996.0
2006-09-21 11:59:00,0.67122,0.67126,0.67112,0.67126,98900002.0
2006-09-21 12:00:00,0.67117,0.67135,0.67115,0.67135,242400002.0
2006-09-21 12:01:00,0.67135,0.67139,0.67123,0.67123,175199996.0
2006-09-21 12:02:00,0.67125,0.67125,0.67106,0.67114,153300003.0
2006-09-21 12:03:00,0.67124,0.67124,0.67115,0.67115,157399996.0
2006-09-21 12:04:00,0.67115,0.67118,0.67112,0.67117,146200002.0
2006-09-21 12:05:00,0.6711,0.67122,0.6711,0.6712,105100002.0
2006-09-21 12:06:00,0.67119,0.67125,0.67117,0.67117,74300001.0
2006-09-21 12:07:00,0.67114,0.67114,0.67107,0.67109,135800002.0
2006-09-21 12:08:00,0.6711,0.67116,0.67106,0.67116,169400002.0
2006-09-21 12:09:00,0.67118,0.67118,0.6711,0.67112,211699998.0
2006-09-21 12:10:00,0.67113,0.67115,0.67112,0.67115,126500000.0
2006-09-21 12:11:00,0.67113,0.67118,0.6711,0.67118,221100001.0
2006-09-21 12:12:00,0.67114,0.67114,0.67111,0.67112,95500002.0
2006-09-21 12:13:00,0.67112,0.67115,0.67112,0.67112,184400000.0
2006-09-21 12:14:00,0.67115,0.6712,0.67114,0.67119,44399999.0
2006-09-21 12:15:00,0.67119,0.67121,0.67112,0.67113,106600003.0
2006-09-21 12:16:00,0.67119,0.67119,0.67111,0.67114,148799997.0
2006-09-21 12:17:00,0.67115,0.67124,0.67113,0.67124,221999997.0
2006-09-21 12:18:00,0.67122,0.67122,0.67112,0.67119,133999999.0
2006-09-21 12:19:00,0.67114,0.67114,0.67102,0.67102,84199999.0
2006-09-21 12:20:00,0.67103,0.67112,0.67103,0.67112,105400000.0
2006-09-21 12:21:00,0.67116,0.67116,0.67111,0.67112,176299996.0
2006-09-21 12:22:00,0.67111,0.67118,0.67111,0.67118,93299999.0
2006-09-21 12:23:00,0.67121,0.67127,0.6712,0.67122,155600000.0
2006-09-21 12:24:00,0.67103,0.67116,0.67103,0.67116,75199999.0
2006-09-21 12:25:00,0.67115,0.67115,0.67105,0.67105,18699999.0
2006-09-21 12:26:00,0.67109,0.67112,0.67105,0.67107,298399999.0
2006-09-21 12:27:00,0.6711,0.67121,0.67109,0.67109,326500001.0
2006-09-21 12:28:00,0.67111,0.67116,0.67108,0.67108,128299998.0
2006-09-21 12:29:00,0.67112,0.67116,0.6711,0.67115,112799999.0
2006-09-21 12:30:00,0.67113,0.67118,0.67108,0.67109,25500000.0
2006-09-21 12:31:00,0.67104,0.6711,0.67102,0.67102,126600001.0
2006-09-21 12:32:00,0.67101,0.67101,0.67091,0.67091,134000003.0
2006-09-21 12:33:00,0.67097,0.67106,0.67092,0.67097,181300000.0
2006-09-21 12:34:00,0.67103,0.67104,0.67092,0.67094,234200000.0
2006-09-21 12:35:00,0.67091,0.67103,0.67085,0.6709,244000000.0
2006-09-21 12:36:00,0.67093,0.67093,0.6708,0.6709,123000002.0
2006-09-21 12:37:00,0.67097,0.67097,0.6708,0.67086,117300000.0
2006-09-21 12:38:00,0.67092,0.67102,0.67091,0.67095,89700001.0
2006-09-21 12:39:00,0.67103,0.67112,0.67098,0.67112,143599998.0
2006-09-21 12:40:00,0.67115,0.67121,0.67104,0.67113,125400003.0
2006-09-21 12:41:00,0.67126,0.67139,0.67126,0.67138,181299999.0
2006-09-21 12:42:00,0.67136,0.67144,0.67114,0.6712,166200000.0
2006-09-21 12:43:00,0.6712,0.67128,0.6712,0.67123,130699998.0
2006-09-21 12:44:00,0.67119,0.67125,0.67119,0.6712,150400004.0
2006-09-21 12:45:00,0.67122,0.67122,0.67112,0.67122,189400001.0
2006-09-21 12:46:00,0.67115,0.67121,0.67113,0.67114,118399999.0
2006-09-21 12:47:00,0.67109,0.67122,0.67109,0.67122,137799999.0
2006-09-21 12:48:00,0.67108,0.67116,0.67108,0.67116,64799999.0
2006-09-21 12:49:00,0.67121,0.67122,0.67117,0.67117,171100003.0
2006-09-21 12:50:00,0.6712,0.67126,0.67119,0.6712,271399995.0
2006-09-21 12:51:00,0.67122,0.67128,0.67119,0.67128,215500004.0
2006-09-21 12:52:00,0.67121,0.67121,0.6711,0.6711,118300002.0
2006-09-21 12:53:00,0.6712,0.67132,0.67109,0.67132,153400002.0
2006-09-21 12:54:00,0.67128,0.67131,0.67125,0.67127,163099996.0
2006-09-21 12:55:00,0.67119,0.67122,0.67111,0.67114,134100000.0
2006-09-21 12:56:00,0.67118,0.67122,0.67116,0.67117,103200001.0
2006-09-21 12:57:00,0.67117,0.67117,0.6711,0.67115,131299998.0
2006-09-21 12:58:00,0.67114,0.67118,0.6711,0.6711,160900001.0
2006-09-21 12:59:00,0.67112,0.6712,0.6711,0.67117,207699995.0
2006-09-21 13:00:00,0.67119,0.67125,0.67112,0.67122,118600003.0
2006-09-21 13:01:00,0.67124,0.67126,0.6712,0.67126,68600000.0
2006-09-21 13:02:00,0.67136,0.67136,0.6713,0.67132,137900000.0
2006-09-21 13:03:00,0.67129,0.67141,0.67129,0.67135,129500001.0
2006-09-21 13:04:00,0.6713,0.67134,0.67126,0.67127,196500004.0
2006-09-21 13:05:00,0.67125,0.67125,0.67122,0.67122,86200001.0
2006-09-21 13:06:00,0.67122,0.67122,0.67103,0.67112,104500000.0
2006-09-21 13:07:00,0.6711,0.6711,0.67098,0.67104,186200002.0
2006-09-21 13:08:00,0.67107,0.67107,0.67097,0.67097,266000005.0
2006-09-21 13:09:00,0.67102,0.67103,0.67095,0.671,120400002.0
2006-09-21 13:10:00,0.67094,0.67103,0.67094,0.67103,146899996.0
2006-09-21 13:11:00,0.67105,0.67105,0.67098,0.67098,98000002.0
2006-09-21 13:12:00,0.67104,0.67112,0.6709,0.67112,138000001.0
2006-09-21 13:13:00,0.6711,0.6711,0.67096,0.67096,71500000.0
2006-09-21 13:14:00,0.67101,0.67106,0.67096,0.67097,167399996.0
2006-09-21 13:15:00,0.6709,0.67096,0.67087,0.67094,82899999.0
2006-09-21 13:16:00,0.6709,0.6709,0.6708,0.67083,207800003.0
2006-09-21 13:17:00,0.6709,0.67095,0.67085,0.67088,215200000.0
2006-09-21 13:18:00,0.67078,0.67085,0.67076,0.67084,92500000.0
2006-09-21 13:19:00,0.67083,0.67085,0.67083,0.67085,71200001.0
2006-09-21 13:20:00,0.67085,0.67096,0.67084,0.67084,171500003.0
2006-09-21 13:21:00,0.6708,0.67085,0.6708,0.67085,33700001.0
2006-09-21 13:22:00,0.6708,0.6708,0.6708,0.6708,67100003.0
2006-09-21 13:23:00,0.6708,0.67081,0.67077,0.67077,157899996.0
2006-09-21 13:24:00,0.67072,0.67083,0.67072,0.67083,73599998.0
2006-09-21 13:25:00,0.6708,0.67082,0.67072,0.67074,168499997.0
2006-09-21 13:26:00,0.67075,0.6708,0.67068,0.67079,42800000.0
2006-09-21 13:27:00,0.67082,0.67086,0.67074,0.67078,144900000.0
2006-09-21 13:28:00,0.67078,0.67079,0.67075,0.67075,176400002.0
2006-09-21 13:29:00,0.67077,0.67084,0.67074,0.67077,219299998.0
2006-09-21 13:30:00,0.67076,0.67079,0.67072,0.67072,122400000.0
2006-09-21 13:31:00,0.67073,0.67075,0.6707,0.67073,151500000.0
2006-09-21 13:32:00,0.6707,0.6707,0.67054,0.67063,128099997.0
2006-09-21 13:33:00,0.67058,0.67058,0.6705,0.67051,59600000.0
2006-09-21 13:34:00,0.67057,0.6706,0.67054,0.67054,94500001.0
2006-09-21 13:35:00,0.67048,0.67051,0.67043,0.67051,213199998.0
2006-09-21 13:36:00,0.67066,0.67066,0.67054,0.67055,163499998.0
2006-09-21 13:37:00,0.67049,0.67055,0.67045,0.6705,117100000.0
2006-09-21 13:38:00,0.67053,0.67053,0.67043,0.67043,145299997.0
2006-09-21 13:39:00,0.67052,0.67055,0.67034,0.67034,138200003.0
2006-09-21 13:40:00,0.6704,0.6704,0.67028,0.67037,179600003.0
2006-09-21 13:41:00,0.67035,0.67042,0.67031,0.67031,137199999.0
2006-09-21 13:42:00,0.67037,0.67041,0.67036,0.67041,156500005.0
2006-09-21 13:43:00,0.6704,0.67047,0.67039,0.67039,147200000.0
2006-09-21 13:44:00,0.67041,0.67045,0.67041,0.67043,176599995.0
2006-09-21 13:45:00,0.67043,0.67047,0.67042,0.67042,160100000.0
2006-09-21 13:46:00,0.67045,0.67051,0.67045,0.67051,85500001.0
2006-09-21 13:47:00,0.67054,0.67056,0.67049,0.67054,311799994.0
2006-09-21 13:48:00,0.67051,0.67055,0.67045,0.67052,115900001.0
2006-09-21 13:49:00,0.67055,0.67055,0.67047,0.67052,106300000.0
2006-09-21 13:50:00,0.6705,0.67058,0.6705,0.67055,182700003.0
2006-09-21 13:51:00,0.67042,0.67053,0.67042,0.67053,230199998.0
2006-09-21 13:52:00,0.67054,0.67061,0.67052,0.67052,117500000.0
2006-09-21 13:53:00,0.6706,0.67065,0.67058,0.67065,126699998.0
2006-09-21 13:54:00,0.67067,0.67076,0.67065,0.67073,274699999.0
2006-09-21 13:55:00,0.67071,0.67071,0.67067,0.67067,6100000.0
2006-09-21 13:56:00,0.67066,0.67073,0.67063,0.67073,150899999.0
2006-09-21 13:57:00,0.67072,0.6708,0.67072,0.67072,141599999.0
2006-09-21 13:58:00,0.6707,0.67073,0.67066,0.67073,100300001.0
2006-09-21 13:59:00,0.67067,0.67067,0.67056,0.6706,148500002.0
2006-09-21 14:00:00,0.67057,0.67065,0.67054,0.67065,225499996.0
2006-09-21 14:01:00,0.67062,0.67062,0.67053,0.6706,236399999.0
2006-09-21 14:02:00,0.67061,0.67061,0.67054,0.67061,40400000.0
2006-09-21 14:03:00,0.67059,0.67063,0.67053,0.67063,80300002.0
2006-09-21 14:04:00,0.67056,0.67064,0.67056,0.67064,151199996.0
2006-09-21 14:05:00,0.67058,0.67058,0.67057,0.67058,109600000.0
2006-09-21 14:06:00,0.67069,0.67073,0.67068,0.67068,203000002.0
2006-09-21 14:07:00,0.67062,0.67074,0.67062,0.67062,145700001.0
2006-09-21 14:08:00,0.67068,0.6707,0.67056,0.67056,170000000.0
2006-09-21 14:09:00,0.67056,0.67061,0.67056,0.67058,92000000.0
2006-09-21 14:10:00,0.67057,0.67063,0.67051,0.67057,198800000.0
2006-09-21 14:11:00,0.67049,0.67052,0.67049,0.67052,95800003.0
2006-09-21 14:12:00,0.6705,0.67051,0.67046,0.67046,97500000.0
2006-09-21 14:13:00,0.67046,0.67053,0.67045,0.67053,97100003.0
2006-09-21 14:14:00,0.6705,0.67058,0.6705,0.67053,165199999.0
2006-09-21 14:15:00,0.67051,0.67052,0.67039,0.6705,97500002.0
2006-09-21 14:16:00,0.67049,0.6705,0.67048,0.6705,99800003.0
2006-09-21 14:17:00,0.67048,0.67054,0.6704,0.67054,45900001.0
2006-09-21 14:18:00,0.67057,0.67062,0.67047,0.67055,137900000.0
2006-09-21 14:19:00,0.67056,0.67059,0.6705,0.67054,186299999.0
2006-09-21 14:20:00,0.67051,0.67055,0.67045,0.67055,134600001.0
2006-09-21 14:21:00,0.67051,0.67053,0.67046,0.67046,276399995.0
2006-09-21 14:22:00,0.67045,0.67052,0.67045,0.67047,99799998.0
2006-09-21 14:23:00,0.67048,0.67053,0.67048,0.67053,149500004.0
2006-09-21 14:24:00,0.6706,0.67062,0.67059,0.67059,71299999.0
2006-09-21 14:25:00,0.6706,0.67062,0.67053,0.6706,100000001.0
2006-09-21 14:26:00,0.67061,0.67068,0.67061,0.67066,79800000.0
2006-09-21 14:27:00,0.67068,0.67072,0.67063,0.67072,265200003.0
2006-09-21 14:28:00,0.67068,0.67068,0.67057,0.67057,84600001.0
2006-09-21 14:29:00,0.67066,0.67069,0.67066,0.67069,35800001.0
2006-09-21 14:30:00,0.67069,0.67072,0.67069,0.6707,146400002.0
2006-09-21 14:31:00,0.67066,0.67067,0.67062,0.67063,127500003.0
2006-09-21 14:32:00,0.67066,0.67066,0.67064,0.67064,27699999.0
2006-09-21 14:33:00,0.67057,0.67065,0.67056,0.67056,138099999.0
2006-09-21 14:34:00,0.67062,0.67068,0.67057,0.67057,76900000.0
2006-09-21 14:35:00,0.67061,0.6707,0.67061,0.67063,138200004.0
2006-09-21 14:36:00,0.67067,0.67072,0.67066,0.67068,218700001.0
2006-09-21 14:37:00,0.67068,0.67068,0.67065,0.67065,98999997.0
2006-09-21 14:38:00,0.67075,0.67079,0.67071,0.67077,185999998.0
2006-09-21 14:39:00,0.67077,0.67077,0.6707,0.67072,152499998.0
2006-09-21 14:40:00,0.67073,0.6708,0.67069,0.67076,178900002.0
2006-09-21 14:41:00,0.67077,0.67079,0.67067,0.67073,211800001.0
2006-09-21 14:42:00,0.67075,0.67081,0.67072,0.67072,98999998.0
2006-09-21 14:43:00,0.67078,0.67082,0.67076,0.67077,141000004.0
2006-09-21 14:44:00,0.67074,0.67076,0.6707,0.67074,112800001.0
2006-09-21 14:45:00,0.67073,0.67074,0.67067,0.67072,193300003.0
2006-09-21 14:46:00,0.67079,0.67083,0.67076,0.67083,203799997.0
2006-09-21 14:47:00,0.67079,0.67079,0.67075,0.67075,85500000.0
2006-09-21 14:48:00,0.67079,0.67087,0.67079,0.67085,126900002.0
2006-09-21 14:49:00,0.67088,0.67093,0.67088,0.67088,155800002.0
2006-09-21 14:50:00,0.67087,0.67093,0.6708,0.67081,132799999.0
2006-09-21 14:51:00,0.67078,0.67082,0.67075,0.67075,138700001.0
2006-09-21 14:52:00,0.6707,0.67074,0.67067,0.67074,204999999.0
2006-09-21 14:53:00,0.67075,0.67078,0.67073,0.67077,197800000.0
2006-09-21 14:54:00,0.67075,0.6708,0.67075,0.67079,68900000.0
2006-09-21 14:55:00,0.67083,0.67086,0.67075,0.67086,143700000.0
2006-09-21 14:56:00,0.67083,0.67083,0.6707,0.6707,208399999.0
2006-09-21 14:57:00,0.67071,0.67079,0.67071,0.67077,148200000.0
2006-09-21 14:58:00,0.67083,0.67083,0.67076,0.67083,147999998.0
2006-09-21 14:59:00,0.67082,0.67085,0.67074,0.67077,179200001.0
2006-09-21 15:00:00,0.67074,0.67078,0.67074,0.67075,139799999.0
2006-09-21 15:01:00,0.67077,0.67081,0.67077,0.67079,119600001.0
2006-09-21 15:02:00,0.67073,0.67073,0.67064,0.67064,90999999.0
2006-09-21 15:03:00,0.67066,0.67079,0.67066,0.67068,153100001.0
2006-09-21 15:04:00,0.67065,0.67074,0.67065,0.67071,179699998.0
2006-09-21 15:05:00,0.67074,0.67074,0.67072,0.67072,112600000.0
2006-09-21 15:06:00,0.67073,0.67082,0.67069,0.67082,108200002.0
2006-09-21 15:07:00,0.67089,0.67094,0.67085,0.67094,73499998.0
2006-09-21 15:08:00,0.67085,0.67093,0.67085,0.6709,202200007.0
2006-09-21 15:09:00,0.67092,0.67092,0.67082,0.67082,88899998.0
2006-09-21 15:10:00,0.67084,0.6709,0.67084,0.67086,116999998.0
2006-09-21 15:11:00,0.67084,0.67091,0.6708,0.6709,82900001.0
2006-09-21 15:12:00,0.67088,0.6709,0.67078,0.67088,244699999.0
2006-09-21 15:13:00,0.67087,0.67096,0.67087,0.67092,195500001.0
2006-09-21 15:14:00,0.67097,0.671,0.67089,0.67092,165299998.0
2006-09-21 15:15:00,0.67092,0.67095,0.67092,0.67095,44100001.0
2006-09-21 15:16:00,0.67095,0.67101,0.67094,0.67097,143600000.0
2006-09-21 15:17:00,0.67094,0.67094,0.6709,0.6709,170800002.0
2006-09-21 15:18:00,0.67087,0.67092,0.6708,0.67085,210000000.0
2006-09-21 15:19:00,0.67081,0.67091,0.67081,0.67087,193499999.0
2006-09-21 15:20:00,0.6709,0.67095,0.67087,0.67087,147699997.0
2006-09-21 15:21:00,0.67087,0.67092,0.67081,0.67081,123500000.0
2006-09-21 15:22:00,0.67078,0.67083,0.67078,0.67083,98899998.0
2006-09-21 15:23:00,0.67076,0.67086,0.67076,0.67084,87700000.0
2006-09-21 15:24:00,0.67082,0.67092,0.6708,0.67092,150500000.0
2006-09-21 15:25:00,0.67089,0.67089,0.67083,0.67083,64200001.0
2006-09-21 15:26:00,0.67088,0.67088,0.6708,0.67085,138200000.0
2006-09-21 15:27:00,0.67081,0.67082,0.67078,0.67082,66200001.0
2006-09-21 15:28:00,0.67083,0.67084,0.67078,0.67084,156299999.0
2006-09-21 15:29:00,0.67086,0.67086,0.67077,0.67078,111500001.0
2006-09-21 15:30:00,0.67079,0.67084,0.67079,0.67083,105099998.0
2006-09-21 15:31:00,0.67079,0.67079,0.67071,0.67075,115999998.0
2006-09-21 15:32:00,0.67078,0.67089,0.67078,0.67085,155799995.0
2006-09-21 15:33:00,0.67089,0.67093,0.67086,0.6709,141799999.0
2006-09-21 15:34:00,0.67091,0.67095,0.67085,0.67085,51699999.0
2006-09-21 15:35:00,0.67091,0.67093,0.67087,0.67087,200600005.0
2006-09-21 15:36:00,0.67084,0.67088,0.67084,0.67088,223800003.0
2006-09-21 15:37:00,0.67087,0.67094,0.67086,0.6709,120300003.0
2006-09-21 15:38:00,0.67092,0.67104,0.67092,0.67104,113799999.0
2006-09-21 15:39:00,0.67108,0.67108,0.671,0.671,48800000.0
2006-09-21 15:40:00,0.67102,0.67102,0.67093,0.67102,117099998.0
2006-09-21 15:41:00,0.671,0.67105,0.671,0.67102,109399998.0
2006-09-21 15:42:00,0.67105,0.67107,0.67102,0.67107,66600000.0
2006-09-21 15:43:00,0.67106,0.67111,0.67105,0.67105,63300001.0
2006-09-21 15:44:00,0.67104,0.67104,0.67097,0.67102,72800001.0
2006-09-21 15:45:00,0.67102,0.67102,0.67096,0.671,146000003.0
2006-09-21 15:46:00,0.67099,0.67099,0.67093,0.67099,83000000.0
2006-09-21 15:47:00,0.67092,0.67092,0.67081,0.67088,124599998.0
2006-09-21 15:48:00,0.67089,0.67089,0.67082,0.67082,32500000.0
2006-09-21 15:49:00,0.67092,0.67094,0.67083,0.67083,155100000.0
2006-09-21 15:50:00,0.67083,0.6709,0.67083,0.67089,162700001.0
2006-09-21 15:51:00,0.67095,0.67095,0.67087,0.67087,79900000.0
2006-09-21 15:52:00,0.67084,0.67095,0.67084,0.67091,101700002.0
2006-09-21 15:53:00,0.67084,0.67094,0.67084,0.67086,132700002.0
2006-09-21 15:54:00,0.67083,0.67085,0.67077,0.6708,197999995.0
2006-09-21 15:55:00,0.67085,0.67099,0.67085,0.67099,121799999.0
2006-09-21 15:56:00,0.67102,0.67102,0.67097,0.67101,208300002.0
2006-09-21 15:57:00,0.67106,0.67106,0.67094,0.67103,152900000.0
2006-09-21 15:58:00,0.67095,0.67095,0.67086,0.67089,53400001.0
2006-09-21 15:59:00,0.67086,0.67094,0.67086,0.67094,58199998.0
2006-09-21 16:00:00,0.67096,0.67106,0.67096,0.67103,209699997.0
2006-09-21 16:01:00,0.67102,0.67104,0.67096,0.67102,144499996.0
2006-09-21 16:02:00,0.67101,0.67102,0.67101,0.67102,76599999.0
2006-09-21 16:03:00,0.67101,0.67102,0.67092,0.67092,111400004.0
2006-09-21 16:04:00,0.67094,0.67094,0.6708,0.6708,31200000.0
2006-09-21 16:05:00,0.67075,0.67082,0.67068,0.67075,184500000.0
2006-09-21 16:06:00,0.67072,0.67076,0.6707,0.67075,165399997.0
2006-09-21 16:07:00,0.6707,0.67073,0.67064,0.67071,149700003.0
2006-09-21 16:08:00,0.67071,0.67078,0.67066,0.67075,172499998.0
2006-09-21 16:09:00,0.67069,0.67069,0.67066,0.67066,66400002.0
2006-09-21 16:10:00,0.67062,0.67071,0.67062,0.67067,60400000.0
2006-09-21 16:11:00,0.67069,0.67069,0.67059,0.67063,142700000.0
2006-09-21 16:12:00,0.67067,0.67072,0.67067,0.67072,206899998.0
2006-09-21 16:13:00,0.67073,0.67073,0.67067,0.67073,173299999.0
2006-09-21 16:14:00,0.67071,0.67075,0.67069,0.67073,145100001.0
2006-09-21 16:15:00,0.67074,0.67077,0.67069,0.67073,172999999.0
2006-09-21 16:16:00,0.67075,0.67079,0.67068,0.67072,174300001.0
2006-09-21 16:17:00,0.67064,0.67072,0.67064,0.67065,99100000.0
2006-09-21 16:18:00,0.67077,0.67082,0.6707,0.6707,173600000.0
2006-09-21 16:19:00,0.67075,0.67075,0.67067,0.6707,73800001.0
2006-09-21 16:20:00,0.67064,0.67071,0.67061,0.67065,148900000.0
2006-09-21 16:21:00,0.67063,0.67063,0.67058,0.67058,110200000.0
2006-09-21 16:22:00,0.67062,0.67065,0.67062,0.67064,107600003.0
2006-09-21 16:23:00,0.67067,0.67078,0.6706,0.67078,70700001.0
2006-09-21 16:24:00,0.67076,0.67077,0.67067,0.67067,205599998.0
2006-09-21 16:25:00,0.67067,0.67072,0.67066,0.67069,175499999.0
2006-09-21 16:26:00,0.67073,0.67073,0.67064,0.67067,96600001.0
2006-09-21 16:27:00,0.67069,0.6708,0.67068,0.67072,189799998.0
2006-09-21 16:28:00,0.67072,0.67077,0.67072,0.67075,28400001.0
2006-09-21 16:29:00,0.67078,0.67079,0.67069,0.67069,123200002.0
2006-09-21 16:30:00,0.67064,0.67068,0.67064,0.67067,158100002.0
2006-09-21 16:31:00,0.67062,0.67065,0.67062,0.67063,88800001.0
2006-09-21 16:32:00,0.6706,0.67065,0.6706,0.6706,129699998.0
2006-09-21 16:33:00,0.67056,0.6706,0.67055,0.6706,71299999.0
2006-09-21 16:34:00,0.67063,0.67063,0.67055,0.67058,124299999.0
2006-09-21 16:35:00,0.67065,0.67065,0.67058,0.67062,135600000.0
2006-09-21 16:36:00,0.67062,0.67071,0.67062,0.67064,123700002.0
2006-09-21 16:37:00,0.67062,0.67067,0.67062,0.67062,113000002.0
2006-09-21 16:38:00,0.67066,0.67072,0.67066,0.67071,85500000.0
2006-09-21 16:39:00,0.67072,0.67075,0.67072,0.67075,36700001.0
2006-09-21 16:40:00,0.67078,0.67088,0.67078,0.67088,92100003.0
2006-09-21 16:41:00,0.6708,0.67092,0.67077,0.67092,248800004.0
2006-09-21 16:42:00,0.6709,0.67099,0.67089,0.67093,163599998.0
2006-09-21 16:43:00,0.67088,0.67094,0.67088,0.67094,72200000.0
2006-09-21 16:44:00,0.67092,0.67097,0.6709,0.6709,126800003.0
2006-09-21 16:45:00,0.67088,0.67099,0.67087,0.67099,211700000.0
2006-09-21 16:46:00,0.67107,0.67112,0.67106,0.67107,223000002.0
2006-09-21 16:47:00,0.67101,0.6711,0.67099,0.67102,140099999.0
2006-09-21 16:48:00,0.67099,0.67099,0.67081,0.67082,247899999.0
2006-09-21 16:49:00,0.67078,0.67078,0.67062,0.67066,193499999.0
2006-09-21 16:50:00,0.67067,0.67072,0.67065,0.67065,165100003.0
2006-09-21 16:51:00,0.67069,0.67069,0.67069,0.67069,56799999.0
2006-09-21 16:52:00,0.67073,0.67073,0.67063,0.6707,83799999.0
2006-09-21 16:53:00,0.67073,0.67074,0.67066,0.67074,102699999.0
2006-09-21 16:54:00,0.67071,0.67072,0.67067,0.67068,133600002.0
2006-09-21 16:55:00,0.67069,0.67069,0.67063,0.67063,35000000.0
2006-09-21 16:56:00,0.67054,0.67061,0.67054,0.67061,71900000.0
2006-09-21 16:57:00,0.67064,0.67075,0.6706,0.67075,118700003.0
2006-09-21 16:58:00,0.67063,0.67063,0.67058,0.67061,136399999.0
2006-09-21 16:59:00,0.67048,0.67058,0.67048,0.67055,238199999.0
2006-09-21 17:00:00,0.67049,0.67066,0.67049,0.67053,208700004.0
2006-09-21 17:01:00,0.67054,0.67063,0.67054,0.67057,340199997.0
2006-09-21 17:02:00,0.67054,0.67062,0.67054,0.67057,148400002.0
2006-09-21 17:03:00,0.67057,0.67061,0.67052,0.67052,106300002.0
2006-09-21 17:04:00,0.67057,0.67064,0.67054,0.67054,122699998.0
2006-09-21 17:05:00,0.6705,0.67055,0.6705,0.67055,96799999.0
2006-09-21 17:06:00,0.67056,0.67063,0.67056,0.67057,167400000.0
2006-09-21 17:07:00,0.67055,0.6706,0.67051,0.67056,252400002.0
2006-09-21 17:08:00,0.67052,0.67054,0.67051,0.67054,138199997.0
2006-09-21 17:09:00,0.67054,0.67062,0.67053,0.67054,150900001.0
2006-09-21 17:10:00,0.67058,0.67066,0.67054,0.67066,70400000.0
2006-09-21 17:11:00,0.67067,0.67072,0.67067,0.67071,38500000.0
2006-09-21 17:12:00,0.67068,0.67073,0.67067,0.67073,105900000.0
2006-09-21 17:13:00,0.67076,0.67078,0.67066,0.67067,164899999.0
2006-09-21 17:14:00,0.67065,0.67069,0.67061,0.67065,265800002.0
2006-09-21 17:15:00,0.67066,0.67071,0.67062,0.67063,173900000.0
2006-09-21 17:16:00,0.67065,0.67071,0.67062,0.67062,169300002.0
2006-09-21 17:17:00,0.67067,0.67072,0.67064,0.6707,168299999.0
2006-09-21 17:18:00,0.6707,0.6707,0.67068,0.67068,46200001.0
2006-09-21 17:19:00,0.67067,0.67073,0.67066,0.6707,151899998.0
2006-09-21 17:20:00,0.67079,0.67082,0.67079,0.67081,66899999.0
2006-09-21 17:21:00,0.67081,0.67083,0.67075,0.6708,176600004.0
2006-09-21 17:22:00,0.67082,0.67085,0.67082,0.67083,113299997.0
2006-09-21 17:23:00,0.67082,0.67082,0.67075,0.67078,312599991.0
2006-09-21 17:24:00,0.67085,0.67088,0.6708,0.67083,187799998.0
2006-09-21 17:25:00,0.67082,0.67084,0.67077,0.67081,145400003.0
2006-09-21 17:26:00,0.67085,0.6709,0.67082,0.67082,125299999.0
2006-09-21 17:27:00,0.67084,0.67092,0.67084,0.67084,129200001.0
2006-09-21 17:28:00,0.67087,0.67089,0.67087,0.67088,55700001.0
2006-09-21 17:29:00,0.67081,0.67081,0.67074,0.67074,49400002.0
2006-09-21 17:30:00,0.67073,0.67079,0.67068,0.67074,151900003.0
2006-09-21 17:31:00,0.6708,0.67082,0.67076,0.67077,156899996.0
2006-09-21 17:32:00,0.67075,0.6708,0.67075,0.6708,97100001.0
2006-09-21 17:33:00,0.67084,0.67084,0.67071,0.67071,92000000.0
2006-09-21 17:34:00,0.67067,0.6707,0.67066,0.6707,200500002.0
2006-09-21 17:35:00,0.67078,0.67093,0.67078,0.67093,166799997.0
2006-09-21 17:36:00,0.67093,0.67093,0.67088,0.67091,102200002.0
2006-09-21 17:37:00,0.67091,0.67091,0.67085,0.67089,112199999.0
2006-09-21 17:38:00,0.67083,0.67083,0.67077,0.67077,20600000.0
2006-09-21 17:39:00,0.67075,0.6708,0.6707,0.6707,95500002.0
2006-09-21 17:40:00,0.67065,0.67072,0.67065,0.67067,157400002.0
2006-09-21 17:41:00,0.67062,0.6707,0.67062,0.67065,115599998.0
2006-09-21 17:42:00,0.67065,0.67068,0.67063,0.67068,91900001.0
2006-09-21 17:43:00,0.67075,0.67075,0.67066,0.67067,85499998.0
2006-09-21 17:44:00,0.67065,0.67071,0.67064,0.67071,100499999.0
2006-09-21 17:45:00,0.67067,0.67068,0.6706,0.67063,230000002.0
2006-09-21 17:46:00,0.67063,0.67065,0.67058,0.6706,160200001.0
2006-09-21 17:47:00,0.67065,0.67071,0.67063,0.67063,176899998.0
2006-09-21 17:48:00,0.67061,0.67062,0.67058,0.67058,114999999.0
2006-09-21 17:49:00,0.67052,0.67055,0.67045,0.67055,189000000.0
2006-09-21 17:50:00,0.67054,0.67055,0.67047,0.67053,86200000.0
2006-09-21 17:51:00,0.67059,0.67064,0.67059,0.67064,7300000.0
2006-09-21 17:52:00,0.67059,0.67059,0.67057,0.67057,40000000.0
2006-09-21 17:53:00,0.67051,0.67067,0.67051,0.67063,219100004.0
2006-09-21 17:54:00,0.67069,0.67083,0.67065,0.67083,101000001.0
2006-09-21 17:55:00,0.67078,0.67083,0.67073,0.67081,175800000.0
2006-09-21 17:56:00,0.6708,0.6709,0.67076,0.67084,146499996.0
2006-09-21 17:57:00,0.67083,0.67084,0.67079,0.67084,131699999.0
2006-09-21 17:58:00,0.67085,0.67085,0.67077,0.67077,102400000.0
2006-09-21 17:59:00,0.67081,0.67083,0.67079,0.67082,118000002.0
2006-09-21 18:00:00,0.67092,0.67097,0.67076,0.67094,176900000.0
2006-09-21 18:01:00,0.67106,0.67106,0.67089,0.67095,1284799994.0
2006-09-21 18:02:00,0.67098,0.67136,0.67093,0.67133,1639199996.0
2006-09-21 18:03:00,0.6713,0.6716,0.6711,0.6715,821100009.0
2006-09-21 18:04:00,0.67169,0.67191,0.67163,0.67178,821100009.0
2006-09-21 18:05:00,0.67177,0.67187,0.67172,0.67178,1354799993.0
2006-09-21 18:06:00,0.67181,0.67185,0.67163,0.67168,1787900004.0
2006-09-21 18:07:00,0.6716,0.6717,0.6716,0.6717,919399996.0
2006-09-21 18:08:00,0.6716,0.6718,0.6716,0.6718,919399996.0
2006-09-21 18:09:00,0.67182,0.6719,0.67176,0.6719,919399996.0
2006-09-21 18:10:00,0.67195,0.672,0.67179,0.67182,1344999996.0
2006-09-21 18:11:00,0.67185,0.67193,0.67183,0.67193,935500005.0
2006-09-21 18:12:00,0.67188,0.67188,0.67177,0.67179,905199996.0
2006-09-21 18:13:00,0.67171,0.67179,0.67154,0.67169,774699999.0
2006-09-21 18:14:00,0.67173,0.67174,0.67159,0.67173,1414599998.0
2006-09-21 18:15:00,0.6717,0.6721,0.6717,0.6718,1225499992.0
2006-09-21 18:16:00,0.67201,0.67211,0.67198,0.67207,1225499992.0
2006-09-21 18:17:00,0.67207,0.67221,0.67207,0.67213,732900004.0
2006-09-21 18:18:00,0.67217,0.67223,0.67198,0.67223,904200007.0
2006-09-21 18:19:00,0.67217,0.67232,0.67215,0.67223,737799997.0
2006-09-21 18:20:00,0.67224,0.67226,0.67218,0.6722,798400001.0
2006-09-21 18:21:00,0.67215,0.67226,0.67211,0.67215,1025200000.0
2006-09-21 18:22:00,0.67217,0.67224,0.67209,0.67215,1081000014.0
2006-09-21 18:23:00,0.67213,0.67218,0.67209,0.67218,1229999998.0
2006-09-21 18:24:00,0.67209,0.67219,0.67199,0.67199,981000006.0
2006-09-21 18:25:00,0.672,0.67211,0.67189,0.67201,854499998.0
2006-09-21 18:26:00,0.67202,0.67202,0.67183,0.6719,1371799990.0
2006-09-21 18:27:00,0.6719,0.67194,0.67185,0.67185,647299998.0
2006-09-21 18:28:00,0.67179,0.67185,0.67169,0.67185,748900001.0
2006-09-21 18:29:00,0.67185,0.67191,0.67173,0.67191,885799992.0
2006-09-21 18:30:00,0.67195,0.67196,0.67182,0.67196,779199995.0
2006-09-21 18:31:00,0.67193,0.67193,0.67182,0.67183,386499999.0
2006-09-21 18:32:00,0.67182,0.67188,0.67177,0.6718,698700001.0
2006-09-21 18:33:00,0.67185,0.67203,0.67182,0.67203,998199993.0
2006-09-21 18:34:00,0.672,0.67206,0.67195,0.67198,1113799996.0
2006-09-21 18:35:00,0.67205,0.67209,0.67198,0.67203,506399992.0
2006-09-21 18:36:00,0.67198,0.67208,0.67196,0.67208,158000003.0
2006-09-21 18:37:00,0.67208,0.6721,0.67203,0.6721,297900005.0
2006-09-21 18:38:00,0.67207,0.6721,0.67199,0.67199,191600004.0
2006-09-21 18:39:00,0.67197,0.67197,0.6718,0.67183,583800010.0
2006-09-21 18:40:00,0.67185,0.67185,0.67175,0.67177,289800002.0
2006-09-21 18:41:00,0.67177,0.67184,0.67175,0.67178,695199998.0
2006-09-21 18:42:00,0.67173,0.67183,0.67172,0.67177,499300003.0
2006-09-21 18:43:00,0.67172,0.67175,0.67169,0.67172,323899999.0
2006-09-21 18:44:00,0.6717,0.67178,0.67168,0.67172,723699989.0
2006-09-21 18:45:00,0.67173,0.67182,0.67166,0.67178,319900003.0
2006-09-21 18:46:00,0.67185,0.67185,0.67169,0.67175,168199998.0
2006-09-21 18:47:00,0.67177,0.67183,0.6717,0.67183,151500001.0
2006-09-21 18:48:00,0.67181,0.67182,0.67172,0.6718,238699997.0
2006-09-21 18:49:00,0.67175,0.67185,0.67172,0.67177,241100002.0
2006-09-21 18:50:00,0.67174,0.67185,0.67174,0.67185,147000004.0
2006-09-21 18:51:00,0.67181,0.67192,0.67181,0.67189,295900006.0
2006-09-21 18:52:00,0.67193,0.67194,0.67185,0.6719,299800000.0
2006-09-21 18:53:00,0.67185,0.67195,0.67185,0.67187,560400004.0
2006-09-21 18:54:00,0.67194,0.67199,0.67191,0.67196,236599996.0
2006-09-21 18:55:00,0.67191,0.67191,0.67184,0.67184,573000006.0
2006-09-21 18:56:00,0.67182,0.67186,0.67178,0.67181,239800002.0
2006-09-21 18:57:00,0.67185,0.67191,0.67177,0.67183,395399993.0
2006-09-21 18:58:00,0.67173,0.67188,0.67173,0.67182,990300002.0
2006-09-21 18:59:00,0.6718,0.67191,0.67179,0.6718,867099998.0
2006-09-21 19:00:00,0.6718,0.67191,0.67177,0.67177,450399998.0
2006-09-21 19:01:00,0.67178,0.67193,0.67178,0.67193,158700002.0
2006-09-21 19:02:00,0.67193,0.67193,0.67176,0.67192,544499996.0
2006-09-21 19:03:00,0.6719,0.6719,0.67175,0.67175,387800003.0
2006-09-21 19:04:00,0.67175,0.6718,0.67168,0.67175,505999990.0
2006-09-21 19:05:00,0.67174,0.67187,0.67172,0.67187,374500001.0
2006-09-21 19:06:00,0.6718,0.67188,0.67173,0.67173,617100003.0
2006-09-21 19:07:00,0.67187,0.67191,0.67178,0.67185,326900000.0
2006-09-21 19:08:00,0.6719,0.6719,0.6718,0.6718,796900003.0
2006-09-21 19:09:00,0.6718,0.67192,0.6718,0.67186,650199991.0
2006-09-21 19:10:00,0.67186,0.67193,0.67185,0.67193,230900004.0
2006-09-21 19:11:00,0.67192,0.67203,0.67186,0.67203,244300000.0
2006-09-21 19:12:00,0.672,0.67202,0.67197,0.672,246099999.0
2006-09-21 19:13:00,0.672,0.67207,0.672,0.67203,271899997.0
2006-09-21 19:14:00,0.67205,0.67205,0.67193,0.67193,246200001.0
2006-09-21 19:15:00,0.67191,0.67193,0.67181,0.67183,671500001.0
2006-09-21 19:16:00,0.67188,0.67192,0.67188,0.6719,129199999.0
2006-09-21 19:17:00,0.6719,0.67194,0.67188,0.67194,419299998.0
2006-09-21 19:18:00,0.67193,0.67195,0.67191,0.67194,234800000.0
2006-09-21 19:19:00,0.67191,0.67196,0.67189,0.67195,472399996.0
2006-09-21 19:20:00,0.6719,0.67193,0.67184,0.67184,215600002.0
2006-09-21 19:21:00,0.67184,0.67192,0.67184,0.67188,298699998.0
2006-09-21 19:22:00,0.67186,0.67193,0.67186,0.67193,324200001.0
2006-09-21 19:23:00,0.67184,0.67201,0.67184,0.67199,289400008.0
2006-09-21 19:24:00,0.672,0.67202,0.67198,0.672,151600000.0
2006-09-21 19:25:00,0.67199,0.67206,0.67194,0.67202,157799997.0
2006-09-21 19:26:00,0.67199,0.6721,0.67199,0.67202,401900001.0
2006-09-21 19:27:00,0.67203,0.67219,0.67203,0.67207,791500002.0
2006-09-21 19:28:00,0.67211,0.67219,0.67198,0.67217,239200001.0
2006-09-21 19:29:00,0.67214,0.67214,0.67206,0.67214,570300003.0
2006-09-21 19:30:00,0.67213,0.67215,0.6721,0.67212,697100001.0
2006-09-21 19:31:00,0.67213,0.67229,0.67211,0.67223,798899998.0
2006-09-21 19:32:00,0.67227,0.67227,0.6722,0.67226,347500006.0
2006-09-21 19:33:00,0.67223,0.67226,0.67221,0.67223,284000002.0
2006-09-21 19:34:00,0.67227,0.67228,0.67222,0.67225,576299998.0
2006-09-21 19:35:00,0.67224,0.67229,0.67217,0.67225,627700004.0
2006-09-21 19:36:00,0.67228,0.67228,0.6722,0.67225,636600002.0
2006-09-21 19:37:00,0.67223,0.67226,0.67216,0.67216,271499998.0
2006-09-21 19:38:00,0.67215,0.67217,0.67211,0.67216,221400000.0
2006-09-21 19:39:00,0.67215,0.67222,0.67215,0.67217,949999997.0
2006-09-21 19:40:00,0.67212,0.6722,0.6721,0.67212,613799999.0
2006-09-21 19:41:00,0.67211,0.67216,0.67207,0.67216,718100000.0
2006-09-21 19:42:00,0.67216,0.67218,0.67211,0.67212,234899996.0
2006-09-21 19:43:00,0.67209,0.67216,0.67209,0.67216,162200004.0
2006-09-21 19:44:00,0.67211,0.67214,0.67209,0.67211,461700000.0
2006-09-21 19:45:00,0.67213,0.67213,0.67204,0.6721,228200002.0
2006-09-21 19:46:00,0.67214,0.67215,0.67207,0.67207,61100001.0
2006-09-21 19:47:00,0.67206,0.67215,0.67205,0.67215,177100004.0
2006-09-21 19:48:00,0.67209,0.67214,0.67209,0.67214,152000002.0
2006-09-21 19:49:00,0.67212,0.67215,0.6721,0.67215,244400002.0
2006-09-21 19:50:00,0.67217,0.67231,0.67217,0.67223,464699998.0
2006-09-21 19:51:00,0.67225,0.67231,0.67216,0.67224,429600003.0
2006-09-21 19:52:00,0.67227,0.67236,0.67227,0.6723,283099998.0
2006-09-21 19:53:00,0.67229,0.67234,0.67228,0.67234,201699998.0
2006-09-21 19:54:00,0.67235,0.67235,0.6723,0.67235,72899998.0
2006-09-21 19:55:00,0.67244,0.67244,0.67233,0.67235,119300000.0
2006-09-21 19:56:00,0.67235,0.67235,0.67235,0.67235,132500000.0
2006-09-21 19:57:00,0.67237,0.67243,0.67233,0.67233,417799995.0
2006-09-21 19:58:00,0.67232,0.67233,0.67226,0.6723,201199999.0
2006-09-21 19:59:00,0.67232,0.67235,0.67232,0.67232,445399996.0
2006-09-21 20:00:00,0.67237,0.67237,0.67229,0.67229,138099997.0
2006-09-21 20:01:00,0.67227,0.67227,0.67222,0.67222,327500002.0
2006-09-21 20:02:00,0.6722,0.6722,0.6721,0.67211,125300001.0
2006-09-21 20:03:00,0.67213,0.67228,0.6721,0.67225,177600003.0
2006-09-21 20:04:00,0.67227,0.67239,0.67227,0.67236,139300002.0
2006-09-21 20:05:00,0.67235,0.67243,0.67233,0.67243,150800001.0
2006-09-21 20:06:00,0.67241,0.67242,0.67238,0.67238,98299997.0
2006-09-21 20:07:00,0.67233,0.67235,0.67232,0.67232,65100002.0
2006-09-21 20:08:00,0.67233,0.67233,0.67224,0.67226,673699997.0
2006-09-21 20:09:00,0.67224,0.67233,0.67224,0.67233,143000002.0
2006-09-21 20:10:00,0.67235,0.67239,0.67232,0.67235,136899997.0
2006-09-21 20:11:00,0.67233,0.67243,0.67233,0.67237,207600003.0
2006-09-21 20:12:00,0.67238,0.67253,0.67238,0.67238,1029600000.0
2006-09-21 20:13:00,0.67232,0.67232,0.67215,0.6723,316600006.0
2006-09-21 20:14:00,0.6723,0.6723,0.67218,0.67218,506200002.0
2006-09-21 20:15:00,0.67221,0.67227,0.67217,0.67217,728699993.0
2006-09-21 20:16:00,0.67218,0.67221,0.67215,0.67215,352700001.0
2006-09-21 20:17:00,0.67216,0.67221,0.67215,0.67215,116500000.0
2006-09-21 20:18:00,0.67218,0.67227,0.67218,0.67221,311700002.0
2006-09-21 20:19:00,0.67221,0.67221,0.67211,0.67218,468799998.0
2006-09-21 20:20:00,0.67226,0.67237,0.67226,0.67226,450900000.0
2006-09-21 20:21:00,0.6723,0.6723,0.67227,0.67227,65399998.0
2006-09-21 20:22:00,0.67225,0.6723,0.67225,0.67227,233799998.0
2006-09-21 20:23:00,0.67223,0.67226,0.67216,0.67224,465400003.0
2006-09-21 20:24:00,0.67217,0.6722,0.67212,0.67212,302900004.0
2006-09-21 20:25:00,0.67213,0.6723,0.67213,0.67214,459599997.0
2006-09-21 20:26:00,0.67213,0.67217,0.6721,0.67215,693200005.0
2006-09-21 20:27:00,0.67216,0.67228,0.67216,0.67228,445800000.0
2006-09-21 20:28:00,0.67235,0.67235,0.67211,0.67215,523999996.0
2006-09-21 20:29:00,0.67215,0.67215,0.67203,0.6721,717000000.0
2006-09-21 20:30:00,0.67213,0.67226,0.67213,0.67215,1320100005.0
2006-09-21 20:31:00,0.67218,0.67228,0.67215,0.67219,988499996.0
2006-09-21 20:32:00,0.67223,0.67226,0.67215,0.67217,1333200016.0
2006-09-21 20:33:00,0.67215,0.67225,0.67215,0.67224,290099999.0
2006-09-21 20:34:00,0.67222,0.67225,0.67214,0.67214,368399999.0
2006-09-21 20:35:00,0.67216,0.67224,0.67214,0.67224,275499999.0
2006-09-21 20:36:00,0.67224,0.67228,0.67215,0.67215,221299997.0
2006-09-21 20:37:00,0.67215,0.67231,0.67215,0.67231,654300000.0
2006-09-21 20:38:00,0.67228,0.67232,0.67221,0.67221,981000003.0
2006-09-21 20:39:00,0.67222,0.6723,0.67222,0.67223,523100000.0
2006-09-21 20:40:00,0.67224,0.67224,0.6721,0.6721,475500002.0
2006-09-21 20:41:00,0.67224,0.67226,0.67213,0.67213,438599999.0
2006-09-21 20:42:00,0.67228,0.67228,0.67221,0.67224,118400002.0
2006-09-21 20:43:00,0.67224,0.67224,0.6721,0.6721,395900002.0
2006-09-21 20:44:00,0.67216,0.6722,0.67212,0.67214,1070500000.0
2006-09-21 20:45:00,0.67217,0.6723,0.67217,0.67222,289300004.0
2006-09-21 20:46:00,0.67227,0.67227,0.6722,0.67223,192799997.0
2006-09-21 20:47:00,0.67223,0.67227,0.6722,0.67222,786600001.0
2006-09-21 20:48:00,0.67218,0.67224,0.67212,0.67215,683500001.0
2006-09-21 20:49:00,0.67215,0.67215,0.67207,0.67215,299699997.0
2006-09-21 20:50:00,0.67214,0.67214,0.67201,0.67204,1198600000.0
2006-09-21 20:51:00,0.67203,0.67207,0.67201,0.67202,456899998.0
2006-09-21 20:52:00,0.67205,0.67207,0.672,0.67202,583400008.0
2006-09-21 20:53:00,0.67207,0.6721,0.67198,0.6721,840400007.0
2006-09-21 20:54:00,0.67214,0.67215,0.67193,0.67215,650200002.0
2006-09-21 20:55:00,0.67216,0.67221,0.6721,0.67215,329300003.0
2006-09-21 20:56:00,0.67211,0.67212,0.67199,0.67208,1206799999.0
2006-09-21 20:57:00,0.67211,0.67217,0.67203,0.67217,1259299997.0
2006-09-21 20:58:00,0.67211,0.67223,0.67211,0.67223,667300000.0
2006-09-21 20:59:00,0.67222,0.67222,0.6721,0.67217,1575600003.0
2006-09-21 21:00:00,0.67221,0.67226,0.67215,0.67226,1790299998.0
2006-09-21 21:01:00,0.67225,0.67227,0.6722,0.67225,1043899993.0
2006-09-21 21:02:00,0.67224,0.67224,0.67216,0.67217,550800006.0
2006-09-21 21:03:00,0.67218,0.67226,0.67217,0.6722,700000004.0
2006-09-21 21:04:00,0.67222,0.67222,0.67217,0.67222,507600000.0
2006-09-21 21:05:00,0.67217,0.67224,0.67215,0.67222,684599992.0
2006-09-21 21:06:00,0.67222,0.67222,0.67213,0.6722,660799999.0
2006-09-21 21:07:00,0.67222,0.67225,0.6722,0.67222,136400002.0
2006-09-21 21:08:00,0.67219,0.67231,0.67219,0.67223,158800003.0
2006-09-21 21:09:00,0.6723,0.6723,0.67225,0.67225,417200008.0
2006-09-21 21:10:00,0.67225,0.67227,0.67223,0.67225,186799997.0
2006-09-21 21:11:00,0.67221,0.67224,0.67221,0.67224,287299995.0
2006-09-21 21:12:00,0.67223,0.67227,0.6722,0.67222,114699998.0
2006-09-21 21:13:00,0.67227,0.67236,0.67227,0.67235,187900002.0
2006-09-21 21:14:00,0.6724,0.67243,0.67233,0.67233,628499994.0
2006-09-21 21:15:00,0.67234,0.67243,0.67233,0.67243,284600002.0
2006-09-21 21:16:00,0.67241,0.67246,0.67235,0.67246,343900001.0
2006-09-21 21:17:00,0.67239,0.6724,0.67233,0.67238,123900001.0
2006-09-21 21:18:00,0.67233,0.67234,0.67224,0.67226,190700001.0
2006-09-21 21:19:00,0.67226,0.67231,0.6722,0.6722,409100004.0
2006-09-21 21:20:00,0.67235,0.67243,0.67228,0.67232,1167399995.0
2006-09-21 21:21:00,0.67232,0.67232,0.67224,0.6723,260399998.0
2006-09-21 21:22:00,0.67238,0.67243,0.67237,0.67238,812099993.0
2006-09-21 21:23:00,0.67238,0.67242,0.67238,0.67238,53600001.0
2006-09-21 21:24:00,0.67238,0.67238,0.67225,0.67225,329800001.0
2006-09-21 21:25:00,0.67226,0.67233,0.67225,0.67227,185899998.0
2006-09-21 21:26:00,0.67227,0.67232,0.67227,0.6723,89399998.0
2006-09-21 21:27:00,0.67237,0.6724,0.67231,0.67235,107000002.0
2006-09-21 21:28:00,0.67235,0.67237,0.6723,0.67233,180500003.0
2006-09-21 21:29:00,0.67232,0.67232,0.67227,0.67227,93600003.0
2006-09-21 21:30:00,0.67225,0.67227,0.67224,0.67224,45600000.0
2006-09-21 21:31:00,0.67222,0.67231,0.67221,0.67223,215600000.0
2006-09-21 21:32:00,0.67233,0.67233,0.67221,0.67222,744300003.0
2006-09-21 21:33:00,0.67223,0.67223,0.67214,0.67222,330000001.0
2006-09-21 21:34:00,0.67222,0.67222,0.67215,0.67222,707399997.0
2006-09-21 21:35:00,0.67223,0.67223,0.67214,0.67221,291899992.0
2006-09-21 21:36:00,0.6722,0.67221,0.67212,0.67212,87000000.0
2006-09-21 21:37:00,0.67217,0.67231,0.67217,0.67228,468199998.0
2006-09-21 21:38:00,0.6723,0.67233,0.67225,0.67233,211300001.0
2006-09-21 21:39:00,0.67225,0.67235,0.67225,0.67232,112399997.0
2006-09-21 21:40:00,0.67229,0.67232,0.67218,0.67226,289100001.0
2006-09-21 21:41:00,0.67228,0.67231,0.67227,0.6723,39500000.0
2006-09-21 21:42:00,0.67227,0.67232,0.67226,0.6723,121799999.0
2006-09-21 21:43:00,0.67227,0.67233,0.67221,0.67223,383700000.0
2006-09-21 21:44:00,0.67223,0.67223,0.67216,0.67217,379300000.0
2006-09-21 21:45:00,0.67216,0.67223,0.67216,0.67223,83100002.0
2006-09-21 21:46:00,0.67224,0.67224,0.67216,0.67216,335900007.0
2006-09-21 21:47:00,0.67217,0.67223,0.67217,0.67223,223000000.0
2006-09-21 21:48:00,0.67221,0.67221,0.67215,0.67215,142000003.0
2006-09-21 21:49:00,0.67214,0.67219,0.67214,0.67215,208900001.0
2006-09-21 21:50:00,0.67214,0.67224,0.67214,0.67224,167000002.0
2006-09-21 21:51:00,0.67223,0.67223,0.67215,0.67221,359000001.0
2006-09-21 21:52:00,0.67217,0.67222,0.67215,0.67215,111699996.0
2006-09-21 21:53:00,0.67221,0.67222,0.67215,0.67215,147900000.0
2006-09-21 21:54:00,0.67214,0.67221,0.67212,0.67221,444899995.0
2006-09-21 21:55:00,0.67222,0.67222,0.6721,0.6721,171399999.0
2006-09-21 21:56:00,0.67213,0.6722,0.67212,0.67212,149999997.0
2006-09-21 21:57:00,0.67212,0.67212,0.67207,0.67207,311800003.0
2006-09-21 21:58:00,0.67208,0.67212,0.67208,0.67211,69600000.0
2006-09-21 21:59:00,0.6721,0.67212,0.67207,0.67209,492300008.0
2006-09-21 22:00:00,0.67205,0.67205,0.672,0.67205,268900006.0
2006-09-21 22:01:00,0.67204,0.67205,0.67194,0.67204,256800003.0
2006-09-21 22:02:00,0.67204,0.67204,0.67196,0.67199,606199994.0
2006-09-21 22:03:00,0.672,0.67203,0.672,0.67203,370100001.0
2006-09-21 22:04:00,0.67201,0.67201,0.67192,0.67195,291400005.0
2006-09-21 22:05:00,0.6719,0.67195,0.6719,0.67193,208399999.0
2006-09-21 22:06:00,0.67195,0.67195,0.67192,0.67193,59900000.0
2006-09-21 22:07:00,0.67189,0.67191,0.67187,0.67187,177500003.0
2006-09-21 22:08:00,0.67186,0.67192,0.67182,0.67182,312500002.0
2006-09-21 22:09:00,0.67187,0.6719,0.67186,0.67187,224800001.0
2006-09-21 22:10:00,0.67182,0.67194,0.67182,0.67191,105699998.0
2006-09-21 22:11:00,0.67193,0.67193,0.67187,0.6719,127500002.0
2006-09-21 22:12:00,0.67193,0.67195,0.6719,0.67193,466600001.0
2006-09-21 22:13:00,0.67192,0.67193,0.67192,0.67193,111699996.0
2006-09-21 22:14:00,0.6719,0.67192,0.67184,0.67192,17200000.0
2006-09-21 22:15:00,0.67193,0.67193,0.67183,0.67187,671100006.0
2006-09-21 22:16:00,0.67182,0.67185,0.67178,0.67182,479899997.0
2006-09-21 22:17:00,0.67185,0.67185,0.67185,0.67185,14400000.0
2006-09-21 22:18:00,0.67178,0.67178,0.67172,0.67177,92699998.0
2006-09-21 22:19:00,0.67182,0.67183,0.67178,0.67178,168600002.0
2006-09-21 22:20:00,0.67174,0.67174,0.67165,0.67171,120300001.0
2006-09-21 22:21:00,0.67173,0.67179,0.67167,0.67171,441399997.0
2006-09-21 22:22:00,0.67172,0.67175,0.6717,0.6717,528799999.0
2006-09-21 22:23:00,0.67167,0.67174,0.67158,0.67158,447800001.0
2006-09-21 22:24:00,0.67168,0.6717,0.67163,0.67167,268700002.0
2006-09-21 22:25:00,0.67165,0.67173,0.67165,0.67173,229500000.0
2006-09-21 22:26:00,0.67172,0.67175,0.6717,0.67172,593899989.0
2006-09-21 22:27:00,0.6717,0.67171,0.6717,0.67171,60400001.0
2006-09-21 22:28:00,0.67169,0.67169,0.67155,0.67167,324099998.0
2006-09-21 22:29:00,0.67174,0.67174,0.67167,0.67168,262799999.0
2006-09-21 22:30:00,0.67171,0.67175,0.67168,0.67174,32500000.0
2006-09-21 22:31:00,0.67173,0.67174,0.67167,0.67167,129400001.0
2006-09-21 22:32:00,0.67167,0.67168,0.6716,0.6716,301099999.0
2006-09-21 22:33:00,0.67161,0.6717,0.67161,0.6717,127299998.0
2006-09-21 22:34:00,0.6717,0.6717,0.67155,0.6716,368199996.0
2006-09-21 22:35:00,0.67149,0.6716,0.67139,0.6716,354600003.0
2006-09-21 22:36:00,0.67162,0.67163,0.67155,0.67163,208399996.0
2006-09-21 22:37:00,0.67165,0.67165,0.67156,0.67159,405700002.0
2006-09-21 22:38:00,0.67161,0.67161,0.67154,0.67154,23100000.0
2006-09-21 22:39:00,0.67156,0.67171,0.67156,0.67164,369800002.0
2006-09-21 22:40:00,0.67163,0.6717,0.67163,0.67168,437400002.0
2006-09-21 22:41:00,0.67169,0.67173,0.67162,0.67173,222700000.0
2006-09-21 22:42:00,0.67165,0.67171,0.67163,0.67163,362999997.0
2006-09-21 22:43:00,0.67165,0.67171,0.67165,0.67165,130399999.0
2006-09-21 22:44:00,0.67168,0.67168,0.67158,0.67163,149399999.0
2006-09-21 22:45:00,0.67166,0.67173,0.67156,0.67173,237300000.0
2006-09-21 22:46:00,0.67173,0.67181,0.67169,0.67169,134800003.0
2006-09-21 22:47:00,0.67183,0.67183,0.67169,0.67169,140099995.0
2006-09-21 22:48:00,0.6717,0.67178,0.67168,0.67168,312899999.0
2006-09-21 22:49:00,0.67176,0.67176,0.67161,0.67167,139999999.0
2006-09-21 22:50:00,0.67175,0.67178,0.67172,0.67172,66200002.0
2006-09-21 22:51:00,0.67171,0.67171,0.67165,0.67165,35700000.0
2006-09-21 22:52:00,0.67165,0.67168,0.67162,0.67162,141000002.0
2006-09-21 22:53:00,0.67165,0.67173,0.67163,0.67165,158400000.0
2006-09-21 22:54:00,0.67161,0.67165,0.67157,0.67162,92900002.0
2006-09-21 22:55:00,0.67162,0.67165,0.6716,0.67165,59900002.0
2006-09-21 22:56:00,0.67165,0.67165,0.6716,0.67163,92999997.0
2006-09-21 22:57:00,0.67157,0.67158,0.67143,0.67145,206800002.0
2006-09-21 22:58:00,0.67157,0.67161,0.67152,0.67159,399299998.0
2006-09-21 22:59:00,0.67158,0.67166,0.6714,0.6714,285400004.0
2006-09-21 23:00:00,0.67127,0.6716,0.67127,0.6714,108600000.0
2006-09-21 23:01:00,0.67137,0.67137,0.67137,0.67137,4800000.0
2006-09-21 23:02:00,0.6714,0.67151,0.6714,0.67145,185399999.0
2006-09-21 23:03:00,0.67148,0.67151,0.67144,0.67148,67100000.0
2006-09-21 23:04:00,0.67155,0.67155,0.6715,0.67152,17500000.0
2006-09-21 23:05:00,0.6715,0.6715,0.67142,0.67143,166299999.0
2006-09-21 23:06:00,0.67142,0.67153,0.67142,0.67153,94100001.0
2006-09-21 23:07:00,0.67153,0.67165,0.67153,0.67154,145900000.0
2006-09-21 23:08:00,0.6715,0.67155,0.6715,0.67152,85500002.0
2006-09-21 23:09:00,0.67155,0.67157,0.6715,0.67155,181000000.0
2006-09-21 23:10:00,0.67154,0.67163,0.67154,0.67163,167700000.0
2006-09-21 23:11:00,0.6717,0.67171,0.67163,0.67167,140699999.0
2006-09-21 23:12:00,0.67167,0.6717,0.67165,0.6717,127899998.0
2006-09-21 23:13:00,0.67162,0.67168,0.67162,0.67166,131599998.0
2006-09-21 23:14:00,0.67166,0.67179,0.67166,0.67179,138200000.0
2006-09-21 23:15:00,0.67183,0.67185,0.67179,0.67184,163699999.0
2006-09-21 23:16:00,0.67181,0.67181,0.67171,0.67178,96599997.0
2006-09-21 23:17:00,0.67172,0.67179,0.67166,0.67179,183000001.0
2006-09-21 23:18:00,0.6717,0.6718,0.67169,0.67173,127800002.0
2006-09-21 23:19:00,0.6717,0.67171,0.6717,0.67171,56600003.0
2006-09-21 23:20:00,0.67175,0.67182,0.67175,0.67177,136300000.0
2006-09-21 23:21:00,0.67173,0.67173,0.67173,0.67173,24700001.0
2006-09-21 23:22:00,0.67176,0.67179,0.67168,0.67175,167000002.0
2006-09-21 23:23:00,0.67187,0.672,0.67165,0.67172,257100005.0
2006-09-21 23:24:00,0.6718,0.6718,0.67175,0.67175,151400002.0
2006-09-21 23:25:00,0.67177,0.67183,0.67177,0.67183,4000000.0
2006-09-21 23:26:00,0.67182,0.67185,0.67182,0.67185,148599998.0
2006-09-21 23:27:00,0.67185,0.67199,0.67185,0.67194,107200000.0
2006-09-21 23:28:00,0.67197,0.67203,0.67183,0.67193,136800003.0
2006-09-21 23:29:00,0.67188,0.67188,0.67175,0.67178,127099999.0
2006-09-21 23:30:00,0.67179,0.67179,0.67161,0.67171,160799997.0
2006-09-21 23:31:00,0.67168,0.67168,0.67154,0.67163,112599999.0
2006-09-21 23:32:00,0.67164,0.67171,0.67156,0.67171,197199999.0
2006-09-21 23:33:00,0.67178,0.67178,0.6717,0.67175,134999999.0
2006-09-21 23:34:00,0.67173,0.67175,0.67168,0.67172,113500004.0
2006-09-21 23:35:00,0.67177,0.67183,0.67166,0.67174,103600002.0
2006-09-21 23:36:00,0.67172,0.67172,0.6717,0.6717,47800000.0
2006-09-21 23:37:00,0.67172,0.67172,0.67164,0.67169,207000001.0
2006-09-21 23:38:00,0.67164,0.67173,0.67164,0.6717,101100003.0
2006-09-21 23:39:00,0.67164,0.67173,0.67159,0.67173,75099999.0
2006-09-21 23:40:00,0.67171,0.67171,0.67167,0.67167,107700001.0
2006-09-21 23:41:00,0.67167,0.67169,0.67167,0.67168,61200000.0
2006-09-21 23:42:00,0.67173,0.67173,0.67164,0.67171,87800001.0
2006-09-21 23:43:00,0.67178,0.67178,0.67157,0.67163,151100004.0
2006-09-21 23:44:00,0.67167,0.67169,0.6715,0.67152,95999999.0
2006-09-21 23:45:00,0.6716,0.67168,0.67152,0.67152,167200001.0
2006-09-21 23:46:00,0.67173,0.67173,0.6716,0.67169,110300002.0
2006-09-21 23:47:00,0.67166,0.67166,0.67157,0.67157,61599999.0
2006-09-21 23:48:00,0.67155,0.67168,0.67155,0.67168,104700001.0
2006-09-21 23:49:00,0.6717,0.67173,0.6717,0.67173,62999998.0
2006-09-21 23:50:00,0.67166,0.67172,0.67161,0.67172,96700002.0
2006-09-21 23:51:00,0.67169,0.67173,0.67164,0.67169,159000001.0
2006-09-21 23:52:00,0.67166,0.67172,0.67166,0.67168,130200003.0
2006-09-21 23:53:00,0.67162,0.67168,0.67162,0.67162,126100000.0
2006-09-21 23:54:00,0.67167,0.67167,0.6716,0.6716,133099995.0
2006-09-21 23:55:00,0.6717,0.6718,0.6717,0.67177,128699999.0
2006-09-21 23:56:00,0.67165,0.6718,0.67165,0.6718,211700001.0
2006-09-21 23:57:00,0.67178,0.67178,0.67151,0.6716,184599998.0
2006-09-21 23:58:00,0.67185,0.67185,0.67155,0.67155,42200002.0
2006-09-21 23:59:00,0.67177,0.67177,0.67171,0.67177,181400000.0
2006-09-22 00:00:00,0.67175,0.67176,0.67162,0.67168,154900003.0
2006-09-22 00:01:00,0.67173,0.67177,0.6717,0.67177,118299998.0
2006-09-22 00:02:00,0.67168,0.67172,0.67159,0.67163,193900003.0
2006-09-22 00:03:00,0.6716,0.67163,0.67144,0.67162,165400002.0
2006-09-22 00:04:00,0.67165,0.67165,0.67165,0.67165,4000000.0
2006-09-22 00:05:00,0.67162,0.67162,0.67157,0.67157,33800000.0
2006-09-22 00:06:00,0.67157,0.67175,0.67157,0.67175,130800000.0
2006-09-22 00:07:00,0.67171,0.67171,0.67162,0.67162,156799997.0
2006-09-22 00:08:00,0.67154,0.67178,0.67154,0.67178,182599997.0
2006-09-22 00:09:00,0.6718,0.6718,0.67167,0.6717,119600001.0
2006-09-22 00:10:00,0.67169,0.67169,0.6713,0.6713,158799996.0
2006-09-22 00:11:00,0.67136,0.67158,0.67128,0.67128,219300003.0
2006-09-22 00:12:00,0.6716,0.67164,0.67139,0.67164,72700000.0
2006-09-22 00:13:00,0.67172,0.67175,0.67172,0.67175,57600001.0
2006-09-22 00:14:00,0.67166,0.67166,0.67153,0.67153,6400000.0
2006-09-22 00:15:00,0.67152,0.67172,0.67152,0.67166,166800000.0
2006-09-22 00:16:00,0.67165,0.67171,0.67162,0.67162,65600001.0
2006-09-22 00:17:00,0.67163,0.67163,0.67158,0.67158,74899998.0
2006-09-22 00:18:00,0.67164,0.67169,0.67143,0.67151,140099999.0
2006-09-22 00:19:00,0.67156,0.6717,0.67156,0.67162,169200001.0
2006-09-22 00:20:00,0.67162,0.67173,0.67162,0.67173,91200003.0
2006-09-22 00:21:00,0.67175,0.67175,0.67172,0.67172,36699999.0
2006-09-22 00:22:00,0.6717,0.6717,0.67161,0.67167,34900000.0
2006-09-22 00:23:00,0.67143,0.67163,0.67141,0.67152,192400000.0
2006-09-22 00:24:00,0.6716,0.6716,0.67155,0.67157,215200002.0
2006-09-22 00:25:00,0.67157,0.6716,0.67155,0.67155,44699998.0
2006-09-22 00:26:00,0.67161,0.67165,0.67159,0.67165,131399999.0
2006-09-22 00:27:00,0.67172,0.67181,0.67161,0.67166,95800000.0
2006-09-22 00:28:00,0.67167,0.67182,0.67167,0.67181,188000000.0
2006-09-22 00:29:00,0.67173,0.67173,0.67136,0.67136,79900001.0
2006-09-22 00:30:00,0.67185,0.67185,0.6718,0.67183,89200002.0
2006-09-22 00:31:00,0.67179,0.67179,0.67179,0.67179,24700001.0
2006-09-22 00:32:00,0.67175,0.67185,0.67175,0.67185,82300002.0
2006-09-22 00:33:00,0.67178,0.67181,0.67175,0.6718,265300000.0
2006-09-22 00:34:00,0.67177,0.6719,0.67177,0.67178,126899999.0
2006-09-22 00:35:00,0.67168,0.67189,0.67168,0.67183,107799998.0
2006-09-22 00:36:00,0.67176,0.67176,0.67169,0.67169,13300000.0
2006-09-22 00:37:00,0.67175,0.67177,0.67147,0.67171,204100001.0
2006-09-22 00:38:00,0.67178,0.67184,0.67164,0.67164,278900001.0
2006-09-22 00:39:00,0.67147,0.67147,0.67143,0.67143,42999998.0
2006-09-22 00:40:00,0.67141,0.67169,0.67141,0.67165,89100000.0
2006-09-22 00:41:00,0.67166,0.67171,0.67143,0.67167,172600005.0
2006-09-22 00:42:00,0.67157,0.67161,0.67139,0.67161,131699997.0
2006-09-22 00:43:00,0.67157,0.67172,0.67147,0.67172,233899998.0
2006-09-22 00:44:00,0.67181,0.67181,0.6716,0.67163,208799999.0
2006-09-22 00:45:00,0.67164,0.67172,0.67164,0.67167,208000000.0
2006-09-22 00:46:00,0.67167,0.67181,0.67167,0.67181,117999998.0
2006-09-22 00:47:00,0.67178,0.67181,0.67171,0.67181,223899997.0
2006-09-22 00:48:00,0.67185,0.67187,0.67139,0.67139,178300002.0
2006-09-22 00:49:00,0.67159,0.67159,0.67125,0.67125,146099994.0
2006-09-22 00:50:00,0.67141,0.67164,0.67141,0.67164,12000000.0
2006-09-22 00:51:00,0.67176,0.67176,0.67165,0.67176,90200002.0
2006-09-22 00:52:00,0.6717,0.6717,0.67154,0.67154,100600003.0
2006-09-22 00:53:00,0.67156,0.67157,0.67131,0.67131,110499997.0
2006-09-22 00:54:00,0.67138,0.67169,0.67138,0.67167,74899999.0
2006-09-22 00:55:00,0.67172,0.67172,0.67161,0.67165,139499999.0
2006-09-22 00:56:00,0.67164,0.67167,0.67161,0.67164,73999998.0
2006-09-22 00:57:00,0.67153,0.67166,0.67153,0.67166,131000004.0
2006-09-22 00:58:00,0.67169,0.67173,0.67169,0.67173,33500001.0
2006-09-22 00:59:00,0.67168,0.67173,0.67156,0.67173,251000001.0
2006-09-22 01:00:00,0.6717,0.67173,0.67167,0.67173,150500006.0
2006-09-22 01:01:00,0.6717,0.6717,0.67156,0.67161,142299998.0
2006-09-22 01:02:00,0.67167,0.6717,0.67159,0.67162,173599999.0
2006-09-22 01:03:00,0.67161,0.67162,0.67152,0.67152,211400001.0
2006-09-22 01:04:00,0.67157,0.67166,0.67157,0.67166,133299998.0
2006-09-22 01:05:00,0.6717,0.67173,0.67163,0.67173,70900002.0
2006-09-22 01:06:00,0.67175,0.67175,0.67172,0.67175,189400001.0
2006-09-22 01:07:00,0.6717,0.67172,0.67165,0.67165,109700000.0
2006-09-22 01:08:00,0.67171,0.67181,0.67167,0.67167,215400001.0
2006-09-22 01:09:00,0.67167,0.67174,0.67165,0.67173,122200001.0
2006-09-22 01:10:00,0.67173,0.67173,0.6716,0.6716,221399994.0
2006-09-22 01:11:00,0.67165,0.67182,0.67165,0.67182,126900000.0
2006-09-22 01:12:00,0.67181,0.67183,0.67173,0.67174,125699998.0
2006-09-22 01:13:00,0.67172,0.67183,0.67172,0.67183,116899999.0
2006-09-22 01:14:00,0.67175,0.67179,0.67172,0.67175,95900000.0
2006-09-22 01:15:00,0.67168,0.67171,0.67165,0.67171,147599998.0
2006-09-22 01:16:00,0.67173,0.67175,0.6717,0.67175,177100003.0
2006-09-22 01:17:00,0.67168,0.67171,0.67168,0.6717,42700000.0
2006-09-22 01:18:00,0.67173,0.67173,0.67163,0.6717,152400000.0
2006-09-22 01:19:00,0.67168,0.67173,0.67164,0.67173,122299999.0
2006-09-22 01:20:00,0.67175,0.67175,0.67164,0.67167,94900001.0
2006-09-22 01:21:00,0.67164,0.67168,0.67164,0.67166,175000002.0
2006-09-22 01:22:00,0.67158,0.67158,0.67151,0.67158,75200002.0
2006-09-22 01:23:00,0.67161,0.67161,0.67156,0.67156,86000000.0
2006-09-22 01:24:00,0.67151,0.67158,0.67148,0.67153,236300001.0
2006-09-22 01:25:00,0.67153,0.6716,0.67144,0.67153,148899999.0
2006-09-22 01:26:00,0.67158,0.67158,0.6714,0.67148,111099999.0
2006-09-22 01:27:00,0.67151,0.67154,0.67148,0.6715,87700002.0
2006-09-22 01:28:00,0.67158,0.67158,0.67153,0.67153,149600004.0
2006-09-22 01:29:00,0.67156,0.67159,0.67156,0.67159,125400000.0
2006-09-22 01:30:00,0.6716,0.67168,0.6716,0.67165,134400000.0
2006-09-22 01:31:00,0.67161,0.67173,0.67159,0.6717,243300003.0
2006-09-22 01:32:00,0.67178,0.67178,0.67178,0.67178,56799999.0
2006-09-22 01:33:00,0.67172,0.67175,0.67172,0.67172,31799999.0
2006-09-22 01:34:00,0.67172,0.67172,0.67155,0.67155,73099999.0
2006-09-22 01:35:00,0.67158,0.6717,0.67158,0.67162,91900001.0
2006-09-22 01:36:00,0.67164,0.6717,0.67164,0.67169,21100001.0
2006-09-22 01:37:00,0.67174,0.67174,0.67165,0.67167,134000000.0
2006-09-22 01:38:00,0.67164,0.67173,0.67164,0.67165,109100001.0
2006-09-22 01:39:00,0.67173,0.6718,0.67164,0.6718,114200005.0
2006-09-22 01:40:00,0.67176,0.67181,0.67169,0.67181,334699997.0
2006-09-22 01:41:00,0.67179,0.67179,0.67168,0.67179,208499998.0
2006-09-22 01:42:00,0.67179,0.67185,0.67175,0.67175,141300001.0
2006-09-22 01:43:00,0.6718,0.67187,0.6718,0.67185,106800000.0
2006-09-22 01:44:00,0.67177,0.67189,0.67177,0.67183,176599998.0
2006-09-22 01:45:00,0.67185,0.67188,0.6718,0.67185,125900000.0
2006-09-22 01:46:00,0.67187,0.67188,0.67174,0.67174,75000002.0
2006-09-22 01:47:00,0.67177,0.67184,0.67177,0.67184,31100000.0
2006-09-22 01:48:00,0.67181,0.67183,0.67176,0.67183,255500005.0
2006-09-22 01:49:00,0.6718,0.6718,0.67173,0.67178,147000000.0
2006-09-22 01:50:00,0.67174,0.67176,0.67159,0.67171,163500001.0
2006-09-22 01:51:00,0.67174,0.67181,0.67174,0.67179,189499999.0
2006-09-22 01:52:00,0.67176,0.67183,0.67175,0.67183,103699999.0
2006-09-22 01:53:00,0.67172,0.67182,0.67172,0.67176,214900000.0
2006-09-22 01:54:00,0.6718,0.67182,0.67169,0.67174,220499997.0
2006-09-22 01:55:00,0.67157,0.67172,0.67154,0.67169,102600002.0
2006-09-22 01:56:00,0.67174,0.67183,0.67173,0.67183,162799999.0
2006-09-22 01:57:00,0.67185,0.67187,0.67177,0.67185,225000002.0
2006-09-22 01:58:00,0.67184,0.67192,0.67184,0.67192,80799999.0
2006-09-22 01:59:00,0.67191,0.67191,0.67174,0.67174,46800001.0
2006-09-22 02:00:00,0.67177,0.67189,0.67174,0.67185,83500002.0
2006-09-22 02:01:00,0.67193,0.67193,0.67182,0.67182,212300002.0
2006-09-22 02:02:00,0.67184,0.67199,0.67184,0.67187,146800000.0
2006-09-22 02:03:00,0.67188,0.67189,0.67185,0.67185,132400003.0
2006-09-22 02:04:00,0.67185,0.67185,0.67177,0.67185,88500002.0
2006-09-22 02:05:00,0.67185,0.67189,0.67179,0.67185,209199999.0
2006-09-22 02:06:00,0.67175,0.6718,0.67165,0.67169,130400002.0
2006-09-22 02:07:00,0.67173,0.6718,0.67168,0.67172,140300001.0
2006-09-22 02:08:00,0.6717,0.67173,0.67167,0.67169,160000001.0
2006-09-22 02:09:00,0.67174,0.67176,0.67165,0.67175,182599998.0
2006-09-22 02:10:00,0.67175,0.67179,0.67167,0.67167,84799999.0
2006-09-22 02:11:00,0.67166,0.67178,0.67166,0.67178,113200001.0
2006-09-22 02:12:00,0.67181,0.67182,0.67178,0.67178,70200000.0
2006-09-22 02:13:00,0.6717,0.67183,0.6717,0.67172,123800002.0
2006-09-22 02:14:00,0.67177,0.67188,0.67177,0.67188,90199999.0
2006-09-22 02:15:00,0.6718,0.67188,0.67178,0.67186,268700002.0
2006-09-22 02:16:00,0.67189,0.6719,0.67181,0.6719,231299998.0
2006-09-22 02:17:00,0.67187,0.67187,0.67177,0.67185,125399995.0
2006-09-22 02:18:00,0.67189,0.67189,0.67172,0.67172,135800003.0
2006-09-22 02:19:00,0.67178,0.67179,0.67167,0.67175,193200003.0
2006-09-22 02:20:00,0.67181,0.67185,0.67177,0.67177,70499999.0
2006-09-22 02:21:00,0.67167,0.67182,0.67165,0.67181,184499999.0
2006-09-22 02:22:00,0.6718,0.67192,0.6718,0.67192,131099996.0
2006-09-22 02:23:00,0.67181,0.67198,0.6718,0.67193,252199998.0
2006-09-22 02:24:00,0.67188,0.67188,0.67177,0.67188,136599996.0
2006-09-22 02:25:00,0.67193,0.67193,0.67185,0.67193,85400000.0
2006-09-22 02:26:00,0.67193,0.672,0.67188,0.67195,142600000.0
2006-09-22 02:27:00,0.67192,0.672,0.67192,0.67197,305300005.0
2006-09-22 02:28:00,0.67201,0.67202,0.67191,0.67191,146599999.0
2006-09-22 02:29:00,0.67191,0.67201,0.67184,0.67201,135899999.0
2006-09-22 02:30:00,0.67197,0.67202,0.67192,0.672,103099997.0
2006-09-22 02:31:00,0.67198,0.67202,0.67188,0.67188,53900000.0
2006-09-22 02:32:00,0.67186,0.67193,0.67186,0.67193,149899996.0
2006-09-22 02:33:00,0.67188,0.67201,0.67188,0.67201,111699999.0
2006-09-22 02:34:00,0.67202,0.67204,0.672,0.67204,55100000.0
2006-09-22 02:35:00,0.67195,0.67195,0.67192,0.67192,25499999.0
2006-09-22 02:36:00,0.67185,0.67195,0.67183,0.67185,116399999.0
2006-09-22 02:37:00,0.67185,0.67203,0.67185,0.67203,95200002.0
2006-09-22 02:38:00,0.672,0.672,0.67186,0.67193,80900000.0
2006-09-22 02:39:00,0.6719,0.6719,0.67181,0.67181,51000001.0
2006-09-22 02:40:00,0.67178,0.6719,0.67173,0.6719,131500001.0
2006-09-22 02:41:00,0.6719,0.67194,0.67186,0.67194,208699999.0
2006-09-22 02:42:00,0.67188,0.67192,0.67185,0.67192,118400000.0
2006-09-22 02:43:00,0.67194,0.67194,0.67184,0.67184,62399997.0
2006-09-22 02:44:00,0.6718,0.67192,0.67176,0.67192,163599998.0
2006-09-22 02:45:00,0.67183,0.67189,0.67183,0.67185,86999999.0
2006-09-22 02:46:00,0.67182,0.6719,0.67182,0.6719,71500001.0
2006-09-22 02:47:00,0.6719,0.67191,0.67184,0.67191,97500001.0
2006-09-22 02:48:00,0.6719,0.6719,0.67184,0.67188,168300000.0
2006-09-22 02:49:00,0.67193,0.67193,0.67185,0.67185,37500000.0
2006-09-22 02:50:00,0.67184,0.67194,0.67184,0.67194,94899999.0
2006-09-22 02:51:00,0.67194,0.67195,0.67192,0.67194,33200000.0
2006-09-22 02:52:00,0.67195,0.67204,0.67195,0.67204,107900000.0
2006-09-22 02:53:00,0.67205,0.67205,0.672,0.67205,95300000.0
2006-09-22 02:54:00,0.67203,0.67203,0.67194,0.67194,166500004.0
2006-09-22 02:55:00,0.67195,0.672,0.67195,0.67198,136900004.0
2006-09-22 02:56:00,0.67191,0.67192,0.67187,0.67192,98200002.0
2006-09-22 02:57:00,0.67188,0.67192,0.67188,0.67192,90799998.0
2006-09-22 02:58:00,0.67194,0.67201,0.67189,0.672,261799998.0
2006-09-22 02:59:00,0.67193,0.67197,0.67187,0.67193,115100001.0
2006-09-22 03:00:00,0.67193,0.67193,0.6719,0.6719,11200000.0
2006-09-22 03:01:00,0.67186,0.6719,0.67184,0.67184,134299998.0
2006-09-22 03:02:00,0.67193,0.67198,0.67189,0.67197,145000001.0
2006-09-22 03:03:00,0.67197,0.67209,0.67197,0.67203,114700001.0
2006-09-22 03:04:00,0.67201,0.67201,0.67191,0.67191,202000002.0
2006-09-22 03:05:00,0.67195,0.67202,0.67194,0.67195,212600003.0
2006-09-22 03:06:00,0.67193,0.67197,0.67187,0.67197,130100002.0
2006-09-22 03:07:00,0.67188,0.67197,0.67188,0.67197,62900001.0
2006-09-22 03:08:00,0.67187,0.67205,0.67186,0.672,105399997.0
2006-09-22 03:09:00,0.67203,0.67203,0.67195,0.67198,105700002.0
2006-09-22 03:10:00,0.67204,0.67204,0.67192,0.67195,103999999.0
2006-09-22 03:11:00,0.67193,0.67198,0.67192,0.67192,110500002.0
2006-09-22 03:12:00,0.67197,0.67206,0.67197,0.67203,101999999.0
2006-09-22 03:13:00,0.67199,0.67199,0.67199,0.67199,2800000.0
2006-09-22 03:14:00,0.67195,0.67195,0.67192,0.67192,23099999.0
2006-09-22 03:15:00,0.67199,0.67199,0.67196,0.67196,55800001.0
2006-09-22 03:16:00,0.67202,0.67202,0.67195,0.67199,243599996.0
2006-09-22 03:17:00,0.67204,0.67204,0.67199,0.67199,114000000.0
2006-09-22 03:18:00,0.67199,0.67205,0.67198,0.67205,60000002.0
2006-09-22 03:19:00,0.67205,0.67205,0.67205,0.67205,9200000.0
2006-09-22 03:20:00,0.67204,0.67204,0.67199,0.67199,131600002.0
2006-09-22 03:21:00,0.672,0.67204,0.672,0.672,115299998.0
2006-09-22 03:22:00,0.67205,0.67205,0.67199,0.672,24000000.0
2006-09-22 03:23:00,0.67202,0.67202,0.672,0.672,6000000.0
2006-09-22 03:24:00,0.67205,0.67205,0.67205,0.67205,2400000.0
2006-09-22 03:25:00,0.67202,0.67202,0.67202,0.67202,18299999.0
2006-09-22 03:26:00,0.67203,0.67203,0.672,0.672,15100000.0
2006-09-22 03:27:00,0.67205,0.67205,0.67205,0.67205,4800000.0
2006-09-22 03:28:00,0.67203,0.67206,0.67193,0.67202,114300001.0
2006-09-22 03:29:00,0.67195,0.67202,0.67195,0.67197,60700000.0
2006-09-22 03:30:00,0.67203,0.67203,0.67203,0.67203,15900000.0
2006-09-22 03:31:00,0.67207,0.67207,0.67203,0.67203,77399999.0
2006-09-22 03:32:00,0.67196,0.67201,0.67196,0.67201,14400000.0
2006-09-22 03:33:00,0.67201,0.67206,0.67195,0.67205,139499998.0
2006-09-22 03:34:00,0.67207,0.67212,0.67205,0.67212,117199996.0
2006-09-22 03:35:00,0.67214,0.67223,0.67214,0.67223,53700000.0
2006-09-22 03:36:00,0.67225,0.67225,0.67223,0.67223,77400002.0
2006-09-22 03:37:00,0.67225,0.67228,0.67223,0.67223,77400000.0
2006-09-22 03:38:00,0.67225,0.67225,0.6722,0.6722,116300001.0
2006-09-22 03:39:00,0.67227,0.67231,0.67222,0.67222,234200001.0
2006-09-22 03:40:00,0.67222,0.67225,0.67222,0.67225,38299999.0
2006-09-22 03:41:00,0.67225,0.67225,0.67225,0.67225,45699998.0
2006-09-22 03:42:00,0.67225,0.67225,0.67222,0.67225,118099999.0
2006-09-22 03:43:00,0.6723,0.67232,0.67227,0.67227,113499998.0
2006-09-22 03:44:00,0.67227,0.67233,0.67222,0.67222,156199998.0
2006-09-22 03:45:00,0.67224,0.67235,0.67224,0.67227,164000002.0
2006-09-22 03:46:00,0.67223,0.67228,0.67221,0.67225,125900001.0
2006-09-22 03:47:00,0.67232,0.67237,0.67225,0.67228,280499998.0
2006-09-22 03:48:00,0.67229,0.67232,0.67228,0.6723,151900000.0
2006-09-22 03:49:00,0.67225,0.67225,0.6722,0.67223,95899999.0
2006-09-22 03:50:00,0.6722,0.67235,0.67216,0.67225,149900000.0
2006-09-22 03:51:00,0.67223,0.67225,0.67223,0.67225,27900000.0
2006-09-22 03:52:00,0.6723,0.67251,0.67204,0.67211,143800002.0
2006-09-22 03:53:00,0.67228,0.67228,0.67223,0.67223,40600000.0
2006-09-22 03:54:00,0.67227,0.67227,0.67223,0.67225,135299999.0
2006-09-22 03:55:00,0.67223,0.67225,0.67223,0.67223,91399999.0
2006-09-22 03:56:00,0.67225,0.67225,0.67217,0.67217,28700001.0
2006-09-22 03:57:00,0.67223,0.67223,0.67223,0.67223,29499999.0
2006-09-22 03:58:00,0.67217,0.67225,0.67217,0.67222,149900000.0
2006-09-22 03:59:00,0.67223,0.67223,0.67209,0.67209,99799999.0
2006-09-22 04:00:00,0.67217,0.67218,0.67209,0.67209,118899998.0
2006-09-22 04:01:00,0.67201,0.67211,0.67201,0.67208,157000002.0
2006-09-22 04:02:00,0.67203,0.67205,0.672,0.67203,164499996.0
2006-09-22 04:03:00,0.67209,0.67212,0.67207,0.67212,119600001.0
2006-09-22 04:04:00,0.67215,0.67215,0.67212,0.67213,75900002.0
2006-09-22 04:05:00,0.67213,0.67213,0.67207,0.67213,130499998.0
2006-09-22 04:06:00,0.6721,0.67214,0.67205,0.67213,79699997.0
2006-09-22 04:07:00,0.67209,0.67209,0.67206,0.67206,27100000.0
2006-09-22 04:08:00,0.67207,0.67217,0.67206,0.67215,190700000.0
2006-09-22 04:09:00,0.67213,0.67213,0.67205,0.67212,78800000.0
2006-09-22 04:10:00,0.67216,0.67219,0.67215,0.67216,143000001.0
2006-09-22 04:11:00,0.67217,0.67217,0.67207,0.67209,206999997.0
2006-09-22 04:12:00,0.67213,0.67213,0.67213,0.67213,62799999.0
2006-09-22 04:13:00,0.67211,0.67211,0.67208,0.67208,25999999.0
2006-09-22 04:14:00,0.67207,0.67213,0.67205,0.67206,173599996.0
2006-09-22 04:15:00,0.67208,0.67214,0.67208,0.67214,173199998.0
2006-09-22 04:16:00,0.6721,0.67213,0.6721,0.67213,75000000.0
2006-09-22 04:17:00,0.67216,0.67219,0.67216,0.67219,52800000.0
2006-09-22 04:18:00,0.67225,0.67225,0.67225,0.67225,41000000.0
2006-09-22 04:19:00,0.6722,0.67222,0.67212,0.6722,216500003.0
2006-09-22 04:20:00,0.67222,0.67225,0.67222,0.67223,69600000.0
2006-09-22 04:21:00,0.6722,0.6722,0.67218,0.67218,31000001.0
2006-09-22 04:22:00,0.67225,0.67227,0.6722,0.67223,146099999.0
2006-09-22 04:23:00,0.6722,0.67223,0.67211,0.67222,92700001.0
2006-09-22 04:24:00,0.67225,0.67225,0.67202,0.67217,131400002.0
2006-09-22 04:25:00,0.67222,0.67222,0.67218,0.67218,63799999.0
2006-09-22 04:26:00,0.67209,0.67222,0.67209,0.67217,202199997.0
2006-09-22 04:27:00,0.67218,0.67225,0.6721,0.6721,122199997.0
2006-09-22 04:28:00,0.67215,0.6722,0.67215,0.67217,57400000.0
2006-09-22 04:29:00,0.67223,0.67223,0.67223,0.67223,46499998.0
2006-09-22 04:30:00,0.67222,0.67222,0.67213,0.67213,104499999.0
2006-09-22 04:31:00,0.67201,0.67227,0.67186,0.67217,77400001.0
2006-09-22 04:32:00,0.67215,0.67215,0.67213,0.67213,34999999.0
2006-09-22 04:33:00,0.67216,0.67222,0.67214,0.67214,160499996.0
2006-09-22 04:34:00,0.67215,0.67222,0.67215,0.67222,115799998.0
2006-09-22 04:35:00,0.67225,0.67225,0.67222,0.67222,35200001.0
2006-09-22 04:36:00,0.67225,0.67227,0.6722,0.67227,77700000.0
2006-09-22 04:37:00,0.67218,0.67221,0.67214,0.67214,135900003.0
2006-09-22 04:38:00,0.67215,0.67233,0.67215,0.67233,103800000.0
2006-09-22 04:39:00,0.67231,0.67231,0.67218,0.6722,228199998.0
2006-09-22 04:40:00,0.67221,0.67221,0.67195,0.67199,93000000.0
2006-09-22 04:41:00,0.67225,0.67225,0.67223,0.67223,28600000.0
2006-09-22 04:42:00,0.67225,0.67227,0.67217,0.67227,116400001.0
2006-09-22 04:43:00,0.6723,0.67236,0.6723,0.67233,153100002.0
2006-09-22 04:44:00,0.67227,0.67241,0.67216,0.67222,256899995.0
2006-09-22 04:45:00,0.67229,0.67233,0.67219,0.67219,195200004.0
2006-09-22 04:46:00,0.67218,0.67227,0.67218,0.67225,182700003.0
2006-09-22 04:47:00,0.67224,0.67226,0.67214,0.67226,136400003.0
2006-09-22 04:48:00,0.67219,0.67224,0.67219,0.67224,58199998.0
2006-09-22 04:49:00,0.67232,0.67235,0.6723,0.67235,117699996.0
2006-09-22 04:50:00,0.6723,0.6723,0.67214,0.67214,130499996.0
2006-09-22 04:51:00,0.67219,0.67225,0.67219,0.67225,35900000.0
2006-09-22 04:52:00,0.67231,0.67231,0.6721,0.67228,172600002.0
2006-09-22 04:53:00,0.6723,0.67234,0.67196,0.67209,61800000.0
2006-09-22 04:54:00,0.6724,0.67249,0.6722,0.67225,247399996.0
2006-09-22 04:55:00,0.6723,0.6723,0.67222,0.67229,204800002.0
2006-09-22 04:56:00,0.6723,0.6723,0.6722,0.67225,139600001.0
2006-09-22 04:57:00,0.67225,0.67231,0.67221,0.67222,155199997.0
2006-09-22 04:58:00,0.6723,0.67233,0.67226,0.67233,69900001.0
2006-09-22 04:59:00,0.67232,0.67232,0.67223,0.67223,37400000.0
2006-09-22 05:00:00,0.67221,0.67226,0.67221,0.67224,55799998.0
2006-09-22 05:01:00,0.6722,0.67229,0.6722,0.67223,110299998.0
2006-09-22 05:02:00,0.67223,0.67223,0.67214,0.67223,145300003.0
2006-09-22 05:03:00,0.67227,0.67227,0.67223,0.67223,127700002.0
2006-09-22 05:04:00,0.67221,0.67227,0.67221,0.67227,21500000.0
2006-09-22 05:05:00,0.67233,0.67233,0.67233,0.67233,16700001.0
2006-09-22 05:06:00,0.6723,0.6723,0.67228,0.67228,15900000.0
2006-09-22 05:07:00,0.67229,0.6723,0.67229,0.6723,12800000.0
2006-09-22 05:08:00,0.67233,0.67235,0.6723,0.6723,86599998.0
2006-09-22 05:09:00,0.6723,0.67238,0.6723,0.67238,110400002.0
2006-09-22 05:10:00,0.67218,0.67232,0.67215,0.67228,182600004.0
2006-09-22 05:11:00,0.67233,0.67235,0.6723,0.6723,83200001.0
2006-09-22 05:12:00,0.67237,0.67237,0.67233,0.67233,29500000.0
2006-09-22 05:13:00,0.67235,0.67235,0.6723,0.67235,161400004.0
2006-09-22 05:14:00,0.67235,0.67235,0.67228,0.67232,200800002.0
2006-09-22 05:15:00,0.67238,0.6724,0.67236,0.67236,72500000.0
2006-09-22 05:16:00,0.67235,0.67238,0.6723,0.67238,78600001.0
2006-09-22 05:17:00,0.67235,0.67235,0.67233,0.67235,84000000.0
2006-09-22 05:18:00,0.6723,0.67235,0.6723,0.6723,117599996.0
2006-09-22 05:19:00,0.67235,0.67235,0.67235,0.67235,60000000.0
2006-09-22 05:20:00,0.67233,0.67233,0.67233,0.67233,4800000.0
2006-09-22 05:21:00,0.67238,0.6724,0.67238,0.6724,27300000.0
2006-09-22 05:22:00,0.67242,0.67242,0.67236,0.67236,23900000.0
2006-09-22 05:23:00,0.67234,0.67238,0.67231,0.67235,199600003.0
2006-09-22 05:24:00,0.6726,0.67263,0.67197,0.67197,124399999.0
2006-09-22 05:25:00,0.67235,0.67235,0.67235,0.67235,15100000.0
2006-09-22 05:26:00,0.67231,0.67232,0.67226,0.67228,186799998.0
2006-09-22 05:27:00,0.6723,0.6723,0.67226,0.67226,58499999.0
2006-09-22 05:28:00,0.67225,0.67232,0.67225,0.67225,168000002.0
2006-09-22 05:29:00,0.67227,0.67231,0.67225,0.67225,203999997.0
2006-09-22 05:30:00,0.67225,0.67232,0.67225,0.67228,91800002.0
2006-09-22 05:31:00,0.6723,0.67233,0.6723,0.67233,46499998.0
2006-09-22 05:32:00,0.6723,0.67235,0.6723,0.67233,188400001.0
2006-09-22 05:33:00,0.67236,0.67236,0.67224,0.67231,102500000.0
2006-09-22 05:34:00,0.67215,0.67252,0.6721,0.67239,151700000.0
2006-09-22 05:35:00,0.67235,0.67235,0.67233,0.67235,117199998.0
2006-09-22 05:36:00,0.6723,0.67231,0.67201,0.67207,140100002.0
2006-09-22 05:37:00,0.67233,0.67233,0.6723,0.67233,28000000.0
2006-09-22 05:38:00,0.67233,0.67235,0.67233,0.67235,3200000.0
2006-09-22 05:39:00,0.67225,0.67233,0.67225,0.67227,222100001.0
2006-09-22 05:40:00,0.67235,0.67235,0.67229,0.67229,120999997.0
2006-09-22 05:41:00,0.67208,0.67221,0.67191,0.67215,147399999.0
2006-09-22 05:42:00,0.67217,0.67228,0.67194,0.67222,315000002.0
2006-09-22 05:43:00,0.67228,0.67228,0.67228,0.67228,10300000.0
2006-09-22 05:44:00,0.67233,0.67233,0.6723,0.6723,94999998.0
2006-09-22 05:45:00,0.67227,0.6723,0.67223,0.67223,81399999.0
2006-09-22 05:46:00,0.6723,0.6723,0.67225,0.67226,166999999.0
2006-09-22 05:47:00,0.67219,0.6723,0.67219,0.67225,145600000.0
2006-09-22 05:48:00,0.67223,0.67223,0.67223,0.67223,61600001.0
2006-09-22 05:49:00,0.67225,0.67228,0.6722,0.6722,127800001.0
2006-09-22 05:50:00,0.67225,0.67227,0.67225,0.67225,50200000.0
2006-09-22 05:51:00,0.67221,0.67236,0.67205,0.67223,139000000.0
2006-09-22 05:52:00,0.67223,0.67225,0.67215,0.67225,111999999.0
2006-09-22 05:53:00,0.67225,0.67228,0.67225,0.67226,63099998.0
2006-09-22 05:54:00,0.67225,0.67227,0.67222,0.67222,154699997.0
2006-09-22 05:55:00,0.67222,0.67225,0.67221,0.67222,130099999.0
2006-09-22 05:56:00,0.67221,0.67234,0.67217,0.67234,221700001.0
2006-09-22 05:57:00,0.6723,0.67234,0.67229,0.67233,141900000.0
2006-09-22 05:58:00,0.67235,0.67235,0.67235,0.67235,24700001.0
2006-09-22 05:59:00,0.67182,0.67236,0.67182,0.67227,137099999.0
2006-09-22 06:00:00,0.67222,0.67227,0.67186,0.67204,155000000.0
2006-09-22 06:01:00,0.67233,0.67241,0.67227,0.67234,290900001.0
2006-09-22 06:02:00,0.67232,0.67232,0.67232,0.67232,42500000.0
2006-09-22 06:03:00,0.67233,0.6724,0.67228,0.67234,210300002.0
2006-09-22 06:04:00,0.67233,0.67243,0.67233,0.67241,82600001.0
2006-09-22 06:05:00,0.67238,0.67242,0.67236,0.67242,141200000.0
2006-09-22 06:06:00,0.67236,0.67243,0.67235,0.67235,140100002.0
2006-09-22 06:07:00,0.67237,0.67244,0.67236,0.67244,137799999.0
2006-09-22 06:08:00,0.67241,0.67241,0.67234,0.67237,32700001.0
2006-09-22 06:09:00,0.67241,0.67241,0.67237,0.67238,86899999.0
2006-09-22 06:10:00,0.67245,0.67245,0.67245,0.67245,3200000.0
2006-09-22 06:11:00,0.67242,0.67242,0.67236,0.67238,55000000.0
2006-09-22 06:12:00,0.67244,0.67244,0.67237,0.67244,149599999.0
2006-09-22 06:13:00,0.67243,0.67243,0.67235,0.67235,67700001.0
2006-09-22 06:14:00,0.6723,0.67242,0.6723,0.67242,140499996.0
2006-09-22 06:15:00,0.67242,0.67245,0.6724,0.6724,59600002.0
2006-09-22 06:16:00,0.67244,0.67244,0.67235,0.67243,142099999.0
2006-09-22 06:17:00,0.67241,0.67242,0.67233,0.67239,245799997.0
2006-09-22 06:18:00,0.67242,0.67244,0.67231,0.67244,111199998.0
2006-09-22 06:19:00,0.67246,0.67246,0.67235,0.67241,84399999.0
2006-09-22 06:20:00,0.67241,0.67242,0.67235,0.67235,112700001.0
2006-09-22 06:21:00,0.67237,0.6724,0.67234,0.67237,167200005.0
2006-09-22 06:22:00,0.67235,0.67235,0.67235,0.67235,87899998.0
2006-09-22 06:23:00,0.67227,0.67231,0.67192,0.67204,130299999.0
2006-09-22 06:24:00,0.67231,0.67233,0.67225,0.67229,112700000.0
2006-09-22 06:25:00,0.67232,0.67238,0.67232,0.67234,59899998.0
2006-09-22 06:26:00,0.67236,0.67239,0.67233,0.67233,32000000.0
2006-09-22 06:27:00,0.67232,0.67235,0.6723,0.6723,115499999.0
2006-09-22 06:28:00,0.6723,0.6723,0.6723,0.6723,41200001.0
2006-09-22 06:29:00,0.67237,0.67244,0.67237,0.67244,122199999.0
2006-09-22 06:30:00,0.67233,0.67239,0.67227,0.67239,57900001.0
2006-09-22 06:31:00,0.67234,0.67243,0.67234,0.67243,179899999.0
2006-09-22 06:32:00,0.67243,0.67243,0.67236,0.67236,85400000.0
2006-09-22 06:33:00,0.67239,0.67241,0.67239,0.67241,43399998.0
2006-09-22 06:34:00,0.67213,0.67247,0.67212,0.67227,250499999.0
2006-09-22 06:35:00,0.67245,0.67245,0.67245,0.67245,77500000.0
2006-09-22 06:36:00,0.67245,0.67245,0.67245,0.67245,43900002.0
2006-09-22 06:37:00,0.67247,0.67248,0.6724,0.67248,207000000.0
2006-09-22 06:38:00,0.67241,0.67244,0.67241,0.67244,149200000.0
2006-09-22 06:39:00,0.67243,0.67243,0.67238,0.67243,110900002.0
2006-09-22 06:40:00,0.67245,0.67247,0.67242,0.67247,58399998.0
2006-09-22 06:41:00,0.67243,0.67243,0.67243,0.67243,43099998.0
2006-09-22 06:42:00,0.6724,0.6724,0.6724,0.6724,800000.0
2006-09-22 06:43:00,0.67243,0.67243,0.67243,0.67243,3500000.0
2006-09-22 06:44:00,0.67246,0.67252,0.67242,0.67242,139800001.0
2006-09-22 06:45:00,0.67247,0.67247,0.67238,0.67238,251099998.0
2006-09-22 06:46:00,0.67242,0.67243,0.6723,0.6723,58500000.0
2006-09-22 06:47:00,0.67236,0.67241,0.67236,0.67237,50300000.0
2006-09-22 06:48:00,0.67232,0.67233,0.67232,0.67233,44600000.0
2006-09-22 06:49:00,0.67237,0.67245,0.67236,0.67239,145199999.0
2006-09-22 06:50:00,0.67236,0.67243,0.67236,0.67237,80300001.0
2006-09-22 06:51:00,0.67234,0.67234,0.67231,0.67231,72599998.0
2006-09-22 06:52:00,0.67234,0.67236,0.67229,0.67236,107999998.0
2006-09-22 06:53:00,0.67233,0.67238,0.67232,0.67232,82199999.0
2006-09-22 06:54:00,0.67232,0.67232,0.67232,0.67232,44100001.0
2006-09-22 06:55:00,0.67233,0.67234,0.67228,0.67228,28700000.0
2006-09-22 06:56:00,0.67226,0.67235,0.67226,0.6723,225200001.0
2006-09-22 06:57:00,0.67225,0.67233,0.67224,0.67233,150000003.0
2006-09-22 06:58:00,0.67232,0.67232,0.67222,0.67226,149100001.0
2006-09-22 06:59:00,0.67225,0.6723,0.67225,0.6723,58900000.0
2006-09-22 07:00:00,0.6722,0.67242,0.6721,0.67227,132000000.0
2006-09-22 07:01:00,0.67229,0.67229,0.67225,0.67226,223200003.0
2006-09-22 07:02:00,0.67226,0.67228,0.67222,0.67222,186699999.0
2006-09-22 07:03:00,0.67228,0.67234,0.67228,0.67234,32700001.0
2006-09-22 07:04:00,0.67236,0.67241,0.67233,0.67233,51699999.0
2006-09-22 07:05:00,0.67232,0.67232,0.67232,0.67232,11100000.0
2006-09-22 07:06:00,0.67235,0.67235,0.67233,0.67233,64400000.0
2006-09-22 07:07:00,0.67236,0.67241,0.67236,0.67241,83600001.0
2006-09-22 07:08:00,0.67242,0.67242,0.67234,0.67234,80300001.0
2006-09-22 07:09:00,0.67236,0.67242,0.67235,0.67235,106100002.0
2006-09-22 07:10:00,0.67234,0.67242,0.67234,0.67237,221000003.0
2006-09-22 07:11:00,0.67236,0.67243,0.67236,0.67243,153300002.0
2006-09-22 07:12:00,0.67243,0.67247,0.67242,0.67242,53700001.0
2006-09-22 07:13:00,0.67241,0.67244,0.67235,0.67243,136900002.0
2006-09-22 07:14:00,0.67243,0.67243,0.67234,0.67241,161399999.0
2006-09-22 07:15:00,0.67243,0.67243,0.67238,0.67243,177800003.0
2006-09-22 07:16:00,0.67243,0.67243,0.67237,0.67243,156600002.0
2006-09-22 07:17:00,0.67243,0.67253,0.67243,0.67253,128799997.0
2006-09-22 07:18:00,0.67249,0.67252,0.67243,0.6725,58099998.0
2006-09-22 07:19:00,0.67252,0.67258,0.67245,0.67245,119200001.0
2006-09-22 07:20:00,0.67241,0.67243,0.67234,0.67239,151700000.0
2006-09-22 07:21:00,0.67246,0.67251,0.67246,0.67251,151899996.0
2006-09-22 07:22:00,0.67253,0.67253,0.67248,0.67249,84699996.0
2006-09-22 07:23:00,0.67245,0.67249,0.67235,0.67235,93100000.0
2006-09-22 07:24:00,0.67242,0.67245,0.67242,0.67245,31100001.0
2006-09-22 07:25:00,0.67247,0.67247,0.67239,0.67244,128499999.0
2006-09-22 07:26:00,0.67238,0.67244,0.67238,0.67244,59800001.0
2006-09-22 07:27:00,0.67245,0.67252,0.6722,0.67244,170600002.0
2006-09-22 07:28:00,0.67242,0.6725,0.67242,0.67247,106400000.0
2006-09-22 07:29:00,0.67248,0.6725,0.67248,0.67248,53500000.0
2006-09-22 07:30:00,0.67252,0.67253,0.67244,0.67251,144800001.0
2006-09-22 07:31:00,0.67254,0.67254,0.67247,0.67251,184100001.0
2006-09-22 07:32:00,0.67248,0.67253,0.67244,0.67251,197599998.0
2006-09-22 07:33:00,0.67255,0.67255,0.67253,0.67253,53900000.0
2006-09-22 07:34:00,0.6725,0.67255,0.67247,0.67255,211700005.0
2006-09-22 07:35:00,0.67247,0.67251,0.67244,0.67245,152800001.0
2006-09-22 07:36:00,0.67243,0.67243,0.67238,0.67238,73800000.0
2006-09-22 07:37:00,0.67245,0.6725,0.67237,0.67237,258200002.0
2006-09-22 07:38:00,0.67243,0.67243,0.67236,0.6724,203700000.0
2006-09-22 07:39:00,0.67238,0.67244,0.67235,0.67235,139700002.0
2006-09-22 07:40:00,0.67235,0.67241,0.67227,0.67241,89299998.0
2006-09-22 07:41:00,0.67243,0.67243,0.67232,0.67235,198100002.0
2006-09-22 07:42:00,0.67233,0.67233,0.67226,0.67226,67100000.0
2006-09-22 07:43:00,0.67223,0.6724,0.67223,0.6724,170700002.0
2006-09-22 07:44:00,0.67235,0.67235,0.67228,0.67228,106200000.0
2006-09-22 07:45:00,0.67227,0.67227,0.67219,0.67222,235300001.0
2006-09-22 07:46:00,0.67217,0.67221,0.67211,0.67211,94699998.0
2006-09-22 07:47:00,0.6722,0.67226,0.67218,0.67222,79200000.0
2006-09-22 07:48:00,0.67225,0.67236,0.67225,0.67228,165200001.0
2006-09-22 07:49:00,0.67224,0.67224,0.67217,0.67221,183500001.0
2006-09-22 07:50:00,0.67222,0.67222,0.67214,0.67214,63800000.0
2006-09-22 07:51:00,0.67212,0.67225,0.67212,0.6722,120999998.0
2006-09-22 07:52:00,0.67222,0.67222,0.67212,0.67219,82899999.0
2006-09-22 07:53:00,0.67222,0.67223,0.67215,0.67223,204300001.0
2006-09-22 07:54:00,0.67223,0.67231,0.67217,0.67231,169099998.0
2006-09-22 07:55:00,0.6723,0.67233,0.67225,0.67233,168299999.0
2006-09-22 07:56:00,0.67228,0.67242,0.67225,0.67242,112900000.0
2006-09-22 07:57:00,0.67238,0.67238,0.67229,0.67234,160400000.0
2006-09-22 07:58:00,0.67238,0.67243,0.67236,0.67239,188500001.0
2006-09-22 07:59:00,0.67243,0.67243,0.67237,0.67241,118200000.0
2006-09-22 08:00:00,0.6724,0.6725,0.67237,0.67239,239900001.0
2006-09-22 08:01:00,0.67243,0.67247,0.6724,0.6724,156800005.0
2006-09-22 08:02:00,0.67242,0.67243,0.67233,0.67243,83000000.0
2006-09-22 08:03:00,0.67244,0.67253,0.67241,0.67241,97900000.0
2006-09-22 08:04:00,0.67245,0.6725,0.67245,0.67248,161100001.0
2006-09-22 08:05:00,0.67244,0.67248,0.67244,0.67246,121300000.0
2006-09-22 08:06:00,0.67246,0.67252,0.67246,0.67252,16000000.0
2006-09-22 08:07:00,0.67249,0.67249,0.67249,0.67249,27100000.0
2006-09-22 08:08:00,0.67243,0.6725,0.67242,0.67242,135999998.0
2006-09-22 08:09:00,0.67242,0.67244,0.67235,0.67244,146700000.0
2006-09-22 08:10:00,0.67244,0.67244,0.67238,0.67244,139500000.0
2006-09-22 08:11:00,0.67242,0.67245,0.67242,0.67243,151799996.0
2006-09-22 08:12:00,0.67245,0.67245,0.67233,0.67236,113199998.0
2006-09-22 08:13:00,0.67236,0.67236,0.67225,0.6723,113399997.0
2006-09-22 08:14:00,0.67237,0.67241,0.67237,0.67237,194100000.0
2006-09-22 08:15:00,0.67239,0.6724,0.67238,0.67238,54900000.0
2006-09-22 08:16:00,0.6725,0.67253,0.67247,0.67253,128600004.0
2006-09-22 08:17:00,0.6725,0.67256,0.67245,0.67256,145300000.0
2006-09-22 08:18:00,0.67255,0.67255,0.67255,0.67255,39900000.0
2006-09-22 08:19:00,0.67255,0.67258,0.67242,0.67242,163799996.0
2006-09-22 08:20:00,0.67236,0.67236,0.67232,0.67232,103099999.0
2006-09-22 08:21:00,0.67238,0.67241,0.67229,0.67229,145900001.0
2006-09-22 08:22:00,0.67239,0.67241,0.67236,0.67236,67599999.0
2006-09-22 08:23:00,0.67235,0.67235,0.67235,0.67235,4800000.0
2006-09-22 08:24:00,0.67233,0.67241,0.67233,0.67237,102800001.0
2006-09-22 08:25:00,0.6723,0.67235,0.6723,0.67232,26200000.0
2006-09-22 08:26:00,0.67238,0.67244,0.67237,0.67237,71899999.0
2006-09-22 08:27:00,0.67247,0.67258,0.67247,0.67252,124900002.0
2006-09-22 08:28:00,0.67257,0.67262,0.67256,0.67256,162200002.0
2006-09-22 08:29:00,0.67247,0.67247,0.67243,0.67243,58599998.0
2006-09-22 08:30:00,0.6724,0.67251,0.67239,0.67251,127399998.0
2006-09-22 08:31:00,0.67252,0.67258,0.67244,0.67244,184400003.0
2006-09-22 08:32:00,0.6724,0.67245,0.6724,0.67245,89900000.0
2006-09-22 08:33:00,0.67244,0.67256,0.67243,0.67255,132500002.0
2006-09-22 08:34:00,0.67256,0.67258,0.67247,0.67258,146299997.0
2006-09-22 08:35:00,0.67252,0.67252,0.67248,0.67248,38300000.0
2006-09-22 08:36:00,0.67245,0.67251,0.67243,0.67243,179999998.0
2006-09-22 08:37:00,0.67244,0.67253,0.67243,0.67253,125400001.0
2006-09-22 08:38:00,0.67253,0.67253,0.67245,0.67245,184499998.0
2006-09-22 08:39:00,0.6724,0.67255,0.67239,0.67255,83099999.0
2006-09-22 08:40:00,0.67248,0.67248,0.67229,0.67229,131200001.0
2006-09-22 08:41:00,0.67222,0.6724,0.67222,0.6724,127800002.0
2006-09-22 08:42:00,0.67235,0.67243,0.67233,0.67243,183700001.0
2006-09-22 08:43:00,0.67238,0.67243,0.67231,0.67231,142000002.0
2006-09-22 08:44:00,0.67235,0.67243,0.67235,0.67243,116200001.0
2006-09-22 08:45:00,0.6723,0.67238,0.6723,0.67233,90100001.0
2006-09-22 08:46:00,0.67233,0.67234,0.67227,0.67228,96600002.0
2006-09-22 08:47:00,0.67226,0.6723,0.67224,0.67227,281899994.0
2006-09-22 08:48:00,0.67222,0.6723,0.6722,0.67227,112200001.0
2006-09-22 08:49:00,0.67228,0.6724,0.67228,0.67236,195000000.0
2006-09-22 08:50:00,0.67233,0.67233,0.67232,0.67232,16700000.0
2006-09-22 08:51:00,0.67229,0.67232,0.67224,0.67224,139500000.0
2006-09-22 08:52:00,0.67222,0.67232,0.67222,0.67232,62900001.0
2006-09-22 08:53:00,0.67234,0.67239,0.6723,0.67235,156800000.0
2006-09-22 08:54:00,0.67237,0.67253,0.67237,0.67247,112100001.0
2006-09-22 08:55:00,0.67243,0.67243,0.67235,0.67235,74400000.0
2006-09-22 08:56:00,0.6724,0.67249,0.6724,0.67245,209799997.0
2006-09-22 08:57:00,0.67249,0.67249,0.67248,0.67248,12800000.0
2006-09-22 08:58:00,0.67251,0.67253,0.67245,0.67245,197300002.0
2006-09-22 08:59:00,0.67237,0.6724,0.6723,0.67233,190800004.0
2006-09-22 09:00:00,0.67234,0.67237,0.67229,0.67229,126599999.0
2006-09-22 09:01:00,0.67237,0.67244,0.67236,0.67238,153199999.0
2006-09-22 09:02:00,0.67231,0.6724,0.67229,0.67232,186900002.0
2006-09-22 09:03:00,0.67233,0.6724,0.67226,0.67228,166600001.0
2006-09-22 09:04:00,0.67237,0.6724,0.67226,0.67226,163500000.0
2006-09-22 09:05:00,0.67229,0.67246,0.67223,0.67246,150800000.0
2006-09-22 09:06:00,0.67251,0.67253,0.67247,0.67253,78500001.0
2006-09-22 09:07:00,0.67258,0.6726,0.6725,0.67251,164799995.0
2006-09-22 09:08:00,0.67254,0.67261,0.67243,0.67258,239799998.0
2006-09-22 09:09:00,0.67253,0.6726,0.6725,0.67257,220399999.0
2006-09-22 09:10:00,0.67251,0.67251,0.67246,0.67246,82400000.0
2006-09-22 09:11:00,0.67245,0.67253,0.67245,0.67253,162600000.0
2006-09-22 09:12:00,0.67251,0.67251,0.67242,0.67242,143299998.0
2006-09-22 09:13:00,0.67243,0.67243,0.67238,0.67239,96299999.0
2006-09-22 09:14:00,0.67244,0.67249,0.67243,0.67248,117000000.0
2006-09-22 09:15:00,0.67241,0.67245,0.67238,0.67245,126599998.0
2006-09-22 09:16:00,0.67243,0.67247,0.67237,0.67247,148400003.0
2006-09-22 09:17:00,0.67241,0.67245,0.67234,0.67241,182899999.0
2006-09-22 09:18:00,0.67242,0.67243,0.67234,0.67243,113199998.0
2006-09-22 09:19:00,0.6724,0.6724,0.67227,0.67235,59000001.0
2006-09-22 09:20:00,0.67232,0.67238,0.67232,0.67238,74200000.0
2006-09-22 09:21:00,0.67247,0.67264,0.67246,0.67262,151100000.0
2006-09-22 09:22:00,0.67262,0.67282,0.67262,0.67282,123799999.0
2006-09-22 09:23:00,0.67278,0.6728,0.67268,0.67268,168799997.0
2006-09-22 09:24:00,0.67267,0.6727,0.6726,0.6726,93300000.0
2006-09-22 09:25:00,0.67261,0.67261,0.67256,0.6726,143000001.0
2006-09-22 09:26:00,0.67258,0.67258,0.67251,0.67252,143100005.0
2006-09-22 09:27:00,0.67253,0.67253,0.67244,0.6725,84600001.0
2006-09-22 09:28:00,0.67247,0.67251,0.67247,0.67251,216500001.0
2006-09-22 09:29:00,0.67258,0.6726,0.67253,0.6726,117899998.0
2006-09-22 09:30:00,0.6726,0.67271,0.6726,0.67263,340499996.0
2006-09-22 09:31:00,0.67257,0.67265,0.67257,0.67265,63200000.0
2006-09-22 09:32:00,0.67267,0.67269,0.67264,0.67266,108299999.0
2006-09-22 09:33:00,0.67267,0.67272,0.67265,0.67265,174500000.0
2006-09-22 09:34:00,0.67265,0.67273,0.67264,0.67264,115800001.0
2006-09-22 09:35:00,0.67262,0.67262,0.67249,0.67249,98800000.0
2006-09-22 09:36:00,0.67258,0.67261,0.6725,0.67255,195399997.0
2006-09-22 09:37:00,0.67264,0.67267,0.67259,0.67259,200000002.0
2006-09-22 09:38:00,0.67266,0.67269,0.67257,0.67263,150700000.0
2006-09-22 09:39:00,0.67264,0.67271,0.67264,0.6727,147800004.0
2006-09-22 09:40:00,0.67268,0.67272,0.67267,0.67267,171499996.0
2006-09-22 09:41:00,0.67263,0.67267,0.67259,0.67263,185300005.0
2006-09-22 09:42:00,0.67268,0.67268,0.6726,0.67267,182100000.0
2006-09-22 09:43:00,0.67265,0.67268,0.6726,0.67268,122700003.0
2006-09-22 09:44:00,0.6726,0.67262,0.6726,0.67262,56600002.0
2006-09-22 09:45:00,0.6726,0.67265,0.6726,0.67265,192300001.0
2006-09-22 09:46:00,0.67269,0.67272,0.67264,0.67264,86300002.0
2006-09-22 09:47:00,0.67267,0.67272,0.67265,0.67265,116200000.0
2006-09-22 09:48:00,0.6726,0.67271,0.6726,0.67267,158499998.0
2006-09-22 09:49:00,0.67272,0.67272,0.67267,0.67272,164200001.0
2006-09-22 09:50:00,0.67271,0.67271,0.67265,0.67265,103800003.0
2006-09-22 09:51:00,0.67261,0.6727,0.6726,0.67264,56400001.0
2006-09-22 09:52:00,0.67268,0.67271,0.67266,0.67266,150800000.0
2006-09-22 09:53:00,0.67263,0.67268,0.6726,0.67265,171300002.0
2006-09-22 09:54:00,0.67264,0.67276,0.67264,0.67276,82099998.0
2006-09-22 09:55:00,0.67271,0.67271,0.67266,0.67266,8800000.0
2006-09-22 09:56:00,0.67267,0.67269,0.67264,0.67264,79799999.0
2006-09-22 09:57:00,0.67267,0.67273,0.67264,0.67273,124600001.0
2006-09-22 09:58:00,0.67276,0.67276,0.67267,0.67267,72900000.0
2006-09-22 09:59:00,0.67267,0.67273,0.67265,0.67265,76999998.0
2006-09-22 10:00:00,0.67263,0.67269,0.67263,0.67268,117600001.0
2006-09-22 10:01:00,0.67262,0.67268,0.67262,0.67268,5600000.0
2006-09-22 10:02:00,0.67266,0.67273,0.67264,0.67265,199200001.0
2006-09-22 10:03:00,0.67266,0.67273,0.67263,0.67273,299299998.0
2006-09-22 10:04:00,0.67268,0.67275,0.67268,0.67273,116200000.0
2006-09-22 10:05:00,0.67272,0.67272,0.67266,0.67266,103799999.0
2006-09-22 10:06:00,0.67262,0.67273,0.67262,0.67273,156699998.0
2006-09-22 10:07:00,0.67271,0.67271,0.67262,0.6727,144999999.0
2006-09-22 10:08:00,0.67268,0.67273,0.67266,0.67271,126900003.0
2006-09-22 10:09:00,0.6727,0.67271,0.67266,0.67266,191900001.0
2006-09-22 10:10:00,0.67267,0.67273,0.67267,0.67273,24700000.0
2006-09-22 10:11:00,0.67271,0.67272,0.67267,0.67267,89399998.0
2006-09-22 10:12:00,0.67271,0.67271,0.67262,0.67262,129300000.0
2006-09-22 10:13:00,0.67264,0.67275,0.67264,0.67271,98199998.0
2006-09-22 10:14:00,0.6727,0.67273,0.67264,0.67264,124000001.0
2006-09-22 10:15:00,0.67266,0.67271,0.67265,0.67271,142100003.0
2006-09-22 10:16:00,0.67266,0.67271,0.67266,0.67271,42200000.0
2006-09-22 10:17:00,0.67273,0.67275,0.67268,0.67273,192200001.0
2006-09-22 10:18:00,0.67275,0.67277,0.67272,0.67272,69300001.0
2006-09-22 10:19:00,0.67277,0.67277,0.67272,0.67274,182899995.0
2006-09-22 10:20:00,0.67279,0.673,0.67279,0.67299,80099999.0
2006-09-22 10:21:00,0.673,0.67305,0.673,0.67305,63799999.0
2006-09-22 10:22:00,0.67312,0.67329,0.67312,0.67322,171900000.0
2006-09-22 10:23:00,0.67321,0.67323,0.67307,0.67307,171900005.0
2006-09-22 10:24:00,0.67304,0.67321,0.67304,0.67312,207599998.0
2006-09-22 10:25:00,0.67314,0.67316,0.67305,0.67312,215400002.0
2006-09-22 10:26:00,0.67313,0.67322,0.67313,0.6732,100699998.0
2006-09-22 10:27:00,0.6732,0.67324,0.67311,0.67323,83899998.0
2006-09-22 10:28:00,0.67318,0.67332,0.67318,0.67318,212399998.0
2006-09-22 10:29:00,0.67313,0.67315,0.67306,0.67312,117200002.0
2006-09-22 10:30:00,0.6731,0.67314,0.67304,0.67311,176399998.0
2006-09-22 10:31:00,0.67303,0.67314,0.673,0.673,243800003.0
2006-09-22 10:32:00,0.67301,0.67311,0.67298,0.67311,106699999.0
2006-09-22 10:33:00,0.6731,0.67311,0.67298,0.67311,125300003.0
2006-09-22 10:34:00,0.67312,0.67312,0.67295,0.67295,177600000.0
2006-09-22 10:35:00,0.67297,0.67302,0.67293,0.673,162800000.0
2006-09-22 10:36:00,0.67294,0.67298,0.67289,0.67298,192300002.0
2006-09-22 10:37:00,0.67299,0.67302,0.67294,0.67302,129299999.0
2006-09-22 10:38:00,0.67305,0.67314,0.67305,0.67307,82500001.0
2006-09-22 10:39:00,0.67305,0.67308,0.67305,0.67306,159200004.0
2006-09-22 10:40:00,0.67307,0.6731,0.67304,0.6731,183700001.0
2006-09-22 10:41:00,0.67313,0.67315,0.67305,0.67314,224899999.0
2006-09-22 10:42:00,0.67317,0.6732,0.67314,0.67317,135200002.0
2006-09-22 10:43:00,0.6732,0.67325,0.67312,0.67312,76900000.0
2006-09-22 10:44:00,0.6731,0.67315,0.67309,0.67309,90399999.0
2006-09-22 10:45:00,0.67307,0.67318,0.67307,0.67318,143800002.0
2006-09-22 10:46:00,0.67312,0.67322,0.67312,0.67315,252100004.0
2006-09-22 10:47:00,0.67311,0.67311,0.67309,0.67309,12000000.0
2006-09-22 10:48:00,0.67306,0.67308,0.67306,0.67308,28700001.0
2006-09-22 10:49:00,0.67314,0.67317,0.67309,0.67317,157199996.0
2006-09-22 10:50:00,0.67317,0.67319,0.67307,0.6731,143599995.0
2006-09-22 10:51:00,0.67311,0.67314,0.67305,0.67305,203699998.0
2006-09-22 10:52:00,0.67304,0.67313,0.67304,0.67313,202699996.0
2006-09-22 10:53:00,0.67311,0.67314,0.67306,0.6731,92200000.0
2006-09-22 10:54:00,0.67313,0.67313,0.67309,0.67309,151000000.0
2006-09-22 10:55:00,0.67304,0.67324,0.67304,0.67324,103200003.0
2006-09-22 10:56:00,0.67319,0.67319,0.67304,0.6731,152800003.0
2006-09-22 10:57:00,0.67305,0.67312,0.67304,0.67304,170799996.0
2006-09-22 10:58:00,0.67301,0.67301,0.67297,0.67297,81400003.0
2006-09-22 10:59:00,0.67297,0.673,0.67292,0.67297,204199995.0
2006-09-22 11:00:00,0.6729,0.6729,0.67278,0.67283,110000001.0
2006-09-22 11:01:00,0.67281,0.67281,0.67274,0.67274,6300000.0
2006-09-22 11:02:00,0.67276,0.67279,0.67275,0.67277,125100003.0
2006-09-22 11:03:00,0.67268,0.67268,0.67262,0.67262,104200001.0
2006-09-22 11:04:00,0.67264,0.6727,0.67264,0.6727,158199997.0
2006-09-22 11:05:00,0.67262,0.67263,0.67262,0.67263,85400000.0
2006-09-22 11:06:00,0.67267,0.6727,0.67266,0.67266,147600003.0
2006-09-22 11:07:00,0.67264,0.6727,0.6726,0.6726,90400003.0
2006-09-22 11:08:00,0.67262,0.67262,0.67251,0.67255,108800001.0
2006-09-22 11:09:00,0.67255,0.67255,0.67255,0.67255,75599998.0
2006-09-22 11:10:00,0.67257,0.6726,0.67257,0.67259,62999998.0
2006-09-22 11:11:00,0.67263,0.67267,0.67258,0.67267,53400000.0
2006-09-22 11:12:00,0.67273,0.67275,0.6727,0.67274,159900004.0
2006-09-22 11:13:00,0.67271,0.67275,0.67269,0.67275,160500000.0
2006-09-22 11:14:00,0.67275,0.67275,0.67265,0.6727,175600001.0
2006-09-22 11:15:00,0.67275,0.67275,0.67267,0.67273,204099998.0
2006-09-22 11:16:00,0.67272,0.67272,0.67259,0.6727,155699998.0
2006-09-22 11:17:00,0.67271,0.67273,0.67268,0.67273,170099996.0
2006-09-22 11:18:00,0.67278,0.67281,0.67276,0.67281,109600002.0
2006-09-22 11:19:00,0.67278,0.6728,0.67269,0.67277,194100001.0
2006-09-22 11:20:00,0.67275,0.67283,0.67275,0.6728,55900000.0
2006-09-22 11:21:00,0.67285,0.67285,0.67277,0.67283,158199999.0
2006-09-22 11:22:00,0.67284,0.67284,0.67277,0.67277,159199998.0
2006-09-22 11:23:00,0.6728,0.67282,0.67274,0.67274,153599998.0
2006-09-22 11:24:00,0.67275,0.67283,0.67271,0.67278,108499999.0
2006-09-22 11:25:00,0.67275,0.67275,0.6727,0.6727,118800003.0
2006-09-22 11:26:00,0.67271,0.67275,0.6727,0.67275,35100000.0
2006-09-22 11:27:00,0.67274,0.6728,0.67274,0.67278,109199999.0
2006-09-22 11:28:00,0.67277,0.67278,0.67269,0.67272,293400002.0
2006-09-22 11:29:00,0.67277,0.67282,0.67276,0.67282,140200004.0
2006-09-22 11:30:00,0.67285,0.67285,0.67273,0.67283,128000001.0
2006-09-22 11:31:00,0.6728,0.67281,0.67276,0.67278,140699997.0
2006-09-22 11:32:00,0.67276,0.67277,0.67264,0.67271,208300005.0
2006-09-22 11:33:00,0.67272,0.67277,0.6727,0.67272,99400000.0
2006-09-22 11:34:00,0.67277,0.67283,0.67274,0.67274,236999999.0
2006-09-22 11:35:00,0.67277,0.67283,0.67277,0.67281,95700000.0
2006-09-22 11:36:00,0.67275,0.67285,0.67271,0.67271,266600002.0
2006-09-22 11:37:00,0.67274,0.6728,0.67274,0.6728,143900000.0
2006-09-22 11:38:00,0.67274,0.67279,0.67274,0.67279,82400002.0
2006-09-22 11:39:00,0.6729,0.67293,0.67287,0.67291,120000001.0
2006-09-22 11:40:00,0.6729,0.67294,0.67287,0.67287,103600003.0
2006-09-22 11:41:00,0.67287,0.67293,0.67287,0.67293,108700001.0
2006-09-22 11:42:00,0.67288,0.67289,0.67284,0.67289,74100000.0
2006-09-22 11:43:00,0.67285,0.67285,0.67274,0.67277,164300003.0
2006-09-22 11:44:00,0.67278,0.67285,0.67275,0.67275,150700002.0
2006-09-22 11:45:00,0.67271,0.67281,0.67271,0.67281,207599999.0
2006-09-22 11:46:00,0.67278,0.67281,0.67273,0.67278,106300002.0
2006-09-22 11:47:00,0.67277,0.67282,0.67277,0.67277,160699998.0
2006-09-22 11:48:00,0.67277,0.67282,0.67273,0.67282,59700000.0
2006-09-22 11:49:00,0.67283,0.67289,0.67283,0.67286,117399998.0
2006-09-22 11:50:00,0.67275,0.67281,0.67275,0.6728,218400005.0
2006-09-22 11:51:00,0.67282,0.67284,0.67278,0.6728,215199998.0
2006-09-22 11:52:00,0.67285,0.67285,0.67275,0.67283,152400000.0
2006-09-22 11:53:00,0.67284,0.67292,0.67284,0.67289,135800003.0
2006-09-22 11:54:00,0.67288,0.67299,0.67288,0.6729,85599999.0
2006-09-22 11:55:00,0.67302,0.67302,0.67284,0.6729,176999998.0
2006-09-22 11:56:00,0.67286,0.67288,0.67281,0.67285,115000003.0
2006-09-22 11:57:00,0.67285,0.67285,0.67277,0.67285,124599999.0
2006-09-22 11:58:00,0.67282,0.67283,0.67272,0.67272,66300001.0
2006-09-22 11:59:00,0.67276,0.67286,0.67273,0.67286,153399998.0
2006-09-22 12:00:00,0.67279,0.67284,0.67277,0.67277,151399996.0
2006-09-22 12:01:00,0.67278,0.67279,0.67271,0.67278,147100002.0
2006-09-22 12:02:00,0.67286,0.67286,0.67273,0.67276,124500000.0
2006-09-22 12:03:00,0.67285,0.67295,0.67285,0.67292,50600001.0
2006-09-22 12:04:00,0.67292,0.67292,0.67284,0.67292,80600000.0
2006-09-22 12:05:00,0.6729,0.67299,0.67287,0.67295,95600000.0
2006-09-22 12:06:00,0.67291,0.67303,0.67289,0.67295,194600002.0
2006-09-22 12:07:00,0.67292,0.67292,0.67272,0.67272,150700002.0
2006-09-22 12:08:00,0.67283,0.6729,0.67276,0.6729,126700004.0
2006-09-22 12:09:00,0.6729,0.67295,0.67288,0.67292,262699999.0
2006-09-22 12:10:00,0.67291,0.67302,0.67291,0.67295,195200003.0
2006-09-22 12:11:00,0.67296,0.67298,0.6729,0.67298,187700000.0
2006-09-22 12:12:00,0.67293,0.67293,0.67287,0.6729,115099997.0
2006-09-22 12:13:00,0.67291,0.67291,0.67284,0.67284,140700001.0
2006-09-22 12:14:00,0.67286,0.67294,0.67286,0.67293,53600000.0
2006-09-22 12:15:00,0.67294,0.67302,0.67294,0.67297,204299996.0
2006-09-22 12:16:00,0.67296,0.67304,0.67295,0.67299,198300000.0
2006-09-22 12:17:00,0.673,0.67304,0.67297,0.673,83800000.0
2006-09-22 12:18:00,0.67299,0.67299,0.67292,0.67292,169399997.0
2006-09-22 12:19:00,0.67295,0.67302,0.67294,0.67294,155600001.0
2006-09-22 12:20:00,0.67297,0.67302,0.67297,0.67302,72300000.0
2006-09-22 12:21:00,0.67302,0.67307,0.67302,0.67302,329899996.0
2006-09-22 12:22:00,0.673,0.6731,0.673,0.67305,239300006.0
2006-09-22 12:23:00,0.67304,0.67309,0.67304,0.67306,176100002.0
2006-09-22 12:24:00,0.67301,0.67312,0.67301,0.67307,173200000.0
2006-09-22 12:25:00,0.67305,0.67305,0.67302,0.67305,58899999.0
2006-09-22 12:26:00,0.67303,0.6731,0.67303,0.6731,92600000.0
2006-09-22 12:27:00,0.67312,0.67312,0.67307,0.67311,213699996.0
2006-09-22 12:28:00,0.6731,0.67313,0.6731,0.67312,85200001.0
2006-09-22 12:29:00,0.67313,0.67323,0.67313,0.67323,138899999.0
2006-09-22 12:30:00,0.67315,0.67323,0.67315,0.67323,169400000.0
2006-09-22 12:31:00,0.67318,0.67324,0.67318,0.67321,160799999.0
2006-09-22 12:32:00,0.67321,0.67324,0.6732,0.6732,60100001.0
2006-09-22 12:33:00,0.6732,0.67324,0.67316,0.67321,26800000.0
2006-09-22 12:34:00,0.67327,0.6733,0.67326,0.67328,98899998.0
2006-09-22 12:35:00,0.67318,0.67322,0.67318,0.67322,40000001.0
2006-09-22 12:36:00,0.67313,0.67313,0.67312,0.67312,79799999.0
2006-09-22 12:37:00,0.67317,0.67321,0.67314,0.67321,243099998.0
2006-09-22 12:38:00,0.6732,0.6733,0.6732,0.67322,138799998.0
2006-09-22 12:39:00,0.67328,0.67328,0.67319,0.67323,85800002.0
2006-09-22 12:40:00,0.67317,0.67324,0.67317,0.67323,98800000.0
2006-09-22 12:41:00,0.67318,0.6732,0.67316,0.6732,44000000.0
2006-09-22 12:42:00,0.67318,0.67323,0.67312,0.6732,198100002.0
2006-09-22 12:43:00,0.67319,0.67332,0.67317,0.67332,122300000.0
2006-09-22 12:44:00,0.67331,0.67336,0.67326,0.67331,217600003.0
2006-09-22 12:45:00,0.67333,0.67333,0.6732,0.6732,159499998.0
2006-09-22 12:46:00,0.67327,0.67331,0.67324,0.67324,81899997.0
2006-09-22 12:47:00,0.67322,0.67325,0.67322,0.67325,201700002.0
2006-09-22 12:48:00,0.67324,0.67328,0.67321,0.67328,46700000.0
2006-09-22 12:49:00,0.67331,0.67333,0.67321,0.67321,229699998.0
2006-09-22 12:50:00,0.67323,0.67332,0.67321,0.67321,191699998.0
2006-09-22 12:51:00,0.67321,0.67325,0.67317,0.67317,177299999.0
2006-09-22 12:52:00,0.67315,0.67315,0.6731,0.6731,44900000.0
2006-09-22 12:53:00,0.67316,0.67325,0.67306,0.67325,139699999.0
2006-09-22 12:54:00,0.6732,0.67323,0.67316,0.67323,99100000.0
2006-09-22 12:55:00,0.67323,0.67328,0.67315,0.67328,154000002.0
2006-09-22 12:56:00,0.67329,0.67333,0.67324,0.67324,31499999.0
2006-09-22 12:57:00,0.67323,0.67333,0.6732,0.6732,232099995.0
2006-09-22 12:58:00,0.6732,0.6733,0.6732,0.6732,138300001.0
2006-09-22 12:59:00,0.67314,0.67314,0.67292,0.67292,179700001.0
2006-09-22 13:00:00,0.67296,0.67309,0.67296,0.67308,184499997.0
2006-09-22 13:01:00,0.67312,0.67312,0.67302,0.67306,112299999.0
2006-09-22 13:02:00,0.67313,0.67322,0.67313,0.67322,22400000.0
2006-09-22 13:03:00,0.67318,0.67323,0.67312,0.67323,137800001.0
2006-09-22 13:04:00,0.67326,0.67334,0.67317,0.67331,122600004.0
2006-09-22 13:05:00,0.67331,0.67336,0.67321,0.67322,184400002.0
2006-09-22 13:06:00,0.67321,0.67321,0.67303,0.67311,101400000.0
2006-09-22 13:07:00,0.67311,0.67321,0.67305,0.67317,205500000.0
2006-09-22 13:08:00,0.6732,0.67324,0.67314,0.67324,146599999.0
2006-09-22 13:09:00,0.67323,0.67326,0.67315,0.67326,185300001.0
2006-09-22 13:10:00,0.67322,0.67333,0.67322,0.67333,87899999.0
2006-09-22 13:11:00,0.67335,0.67335,0.67323,0.67324,150099997.0
2006-09-22 13:12:00,0.67325,0.67331,0.67325,0.67327,86099998.0
2006-09-22 13:13:00,0.67322,0.67335,0.67322,0.67331,107700001.0
2006-09-22 13:14:00,0.6733,0.67333,0.67326,0.67333,77599998.0
2006-09-22 13:15:00,0.6733,0.67336,0.67322,0.67323,13300000.0
2006-09-22 13:16:00,0.67324,0.6733,0.6732,0.67323,152500001.0
2006-09-22 13:17:00,0.67331,0.67341,0.6733,0.67335,208700002.0
2006-09-22 13:18:00,0.67332,0.67339,0.67332,0.67336,150299999.0
2006-09-22 13:19:00,0.67335,0.67342,0.67335,0.67342,86199997.0
2006-09-22 13:20:00,0.6734,0.67353,0.67339,0.67348,119199999.0
2006-09-22 13:21:00,0.67347,0.67355,0.67345,0.67345,143200003.0
2006-09-22 13:22:00,0.67343,0.67347,0.67343,0.67347,16000000.0
2006-09-22 13:23:00,0.6735,0.67355,0.6735,0.67352,90600002.0
2006-09-22 13:24:00,0.67349,0.6735,0.67349,0.67349,47000000.0
2006-09-22 13:25:00,0.67345,0.67345,0.6734,0.6734,166900000.0
2006-09-22 13:26:00,0.67342,0.67348,0.67334,0.67345,142899998.0
2006-09-22 13:27:00,0.67343,0.67352,0.67343,0.67352,256499999.0
2006-09-22 13:28:00,0.6735,0.67354,0.67349,0.67351,73500001.0
2006-09-22 13:29:00,0.67351,0.67352,0.67337,0.67337,81500000.0
2006-09-22 13:30:00,0.67333,0.67333,0.67324,0.6733,123600001.0
2006-09-22 13:31:00,0.67331,0.67331,0.67323,0.67328,207499997.0
2006-09-22 13:32:00,0.67335,0.67335,0.6733,0.67332,123299996.0
2006-09-22 13:33:00,0.67331,0.67332,0.67327,0.67327,77400002.0
2006-09-22 13:34:00,0.6733,0.6733,0.67324,0.67324,100799999.0
2006-09-22 13:35:00,0.67321,0.67328,0.67321,0.67326,127899999.0
2006-09-22 13:36:00,0.6733,0.67332,0.67328,0.67328,124899999.0
2006-09-22 13:37:00,0.67324,0.67325,0.67318,0.67324,174600002.0
2006-09-22 13:38:00,0.67329,0.67341,0.67329,0.67335,216199997.0
2006-09-22 13:39:00,0.67335,0.6735,0.67335,0.6735,186700001.0
2006-09-22 13:40:00,0.6736,0.6736,0.67347,0.67353,195700002.0
2006-09-22 13:41:00,0.67353,0.67353,0.6735,0.6735,56099998.0
2006-09-22 13:42:00,0.67357,0.67362,0.67354,0.67354,143900000.0
2006-09-22 13:43:00,0.6735,0.67358,0.6735,0.67352,257999996.0
2006-09-22 13:44:00,0.67353,0.67353,0.67344,0.67344,154399998.0
2006-09-22 13:45:00,0.67346,0.67368,0.67346,0.67368,60300000.0
2006-09-22 13:46:00,0.67373,0.67378,0.67373,0.67374,69399999.0
2006-09-22 13:47:00,0.67374,0.67374,0.67365,0.67365,176699998.0
2006-09-22 13:48:00,0.67365,0.67365,0.67357,0.67362,119999998.0
2006-09-22 13:49:00,0.67366,0.67371,0.67361,0.67371,91100002.0
2006-09-22 13:50:00,0.67369,0.67377,0.67367,0.67371,203100001.0
2006-09-22 13:51:00,0.67371,0.67377,0.67364,0.67377,147800002.0
2006-09-22 13:52:00,0.67378,0.67382,0.67369,0.67369,107600001.0
2006-09-22 13:53:00,0.67378,0.67378,0.6737,0.67378,155100001.0
2006-09-22 13:54:00,0.67374,0.67379,0.67369,0.67373,156600003.0
2006-09-22 13:55:00,0.67368,0.67368,0.67361,0.67363,151700001.0
2006-09-22 13:56:00,0.6736,0.67364,0.67357,0.67357,158100002.0
2006-09-22 13:57:00,0.6735,0.67354,0.67334,0.67334,39900000.0
2006-09-22 13:58:00,0.67345,0.6735,0.67344,0.67344,184699999.0
2006-09-22 13:59:00,0.67336,0.67343,0.67335,0.67343,105300003.0
2006-09-22 14:00:00,0.6734,0.67342,0.67334,0.67342,212900000.0
2006-09-22 14:01:00,0.67346,0.6735,0.67341,0.6735,100000000.0
2006-09-22 14:02:00,0.67354,0.67361,0.67352,0.67361,108100003.0
2006-09-22 14:03:00,0.67355,0.67355,0.6735,0.6735,57600003.0
2006-09-22 14:04:00,0.67353,0.67354,0.6735,0.67354,190399997.0
2006-09-22 14:05:00,0.67349,0.6735,0.67342,0.67342,116399999.0
2006-09-22 14:06:00,0.67345,0.67349,0.67342,0.67345,225400004.0
2006-09-22 14:07:00,0.6734,0.67342,0.6733,0.67338,326099998.0
2006-09-22 14:08:00,0.67344,0.6735,0.67342,0.67344,103300001.0
2006-09-22 14:09:00,0.6734,0.6734,0.67335,0.67335,12700000.0
2006-09-22 14:10:00,0.6734,0.67343,0.67334,0.67343,206699998.0
2006-09-22 14:11:00,0.67343,0.67355,0.67343,0.6735,46199999.0
2006-09-22 14:12:00,0.6735,0.6735,0.67347,0.67348,90300000.0
2006-09-22 14:13:00,0.67347,0.67358,0.67347,0.67358,119100001.0
2006-09-22 14:14:00,0.67353,0.67364,0.6735,0.67356,132800000.0
2006-09-22 14:15:00,0.67354,0.67354,0.67346,0.6735,164500004.0
2006-09-22 14:16:00,0.67353,0.67353,0.67343,0.67343,124100004.0
2006-09-22 14:17:00,0.67342,0.67345,0.6734,0.67345,37500001.0
2006-09-22 14:18:00,0.67353,0.67358,0.67353,0.67357,37300000.0
2006-09-22 14:19:00,0.67353,0.67357,0.67346,0.67357,53300002.0
2006-09-22 14:20:00,0.67362,0.67362,0.67349,0.67355,242800001.0
2006-09-22 14:21:00,0.67357,0.67361,0.67356,0.67356,118100000.0
2006-09-22 14:22:00,0.67354,0.67366,0.67354,0.67366,34500000.0
2006-09-22 14:23:00,0.67362,0.67368,0.67357,0.67367,191699996.0
2006-09-22 14:24:00,0.67365,0.67365,0.67358,0.67364,173099999.0
2006-09-22 14:25:00,0.67363,0.67363,0.67355,0.67361,60800001.0
2006-09-22 14:26:00,0.67364,0.6737,0.67364,0.67367,156200000.0
2006-09-22 14:27:00,0.67367,0.67367,0.6736,0.6736,285399999.0
2006-09-22 14:28:00,0.67358,0.6736,0.67353,0.6736,94600001.0
2006-09-22 14:29:00,0.67361,0.67361,0.67359,0.67359,6800000.0
2006-09-22 14:30:00,0.67349,0.67363,0.67349,0.67363,115800000.0
2006-09-22 14:31:00,0.67361,0.67363,0.67358,0.67362,147800000.0
2006-09-22 14:32:00,0.6737,0.67372,0.67364,0.67367,63200000.0
2006-09-22 14:33:00,0.6736,0.67365,0.67358,0.67358,103600001.0
2006-09-22 14:34:00,0.67357,0.67357,0.67348,0.67354,111699998.0
2006-09-22 14:35:00,0.6735,0.67362,0.6735,0.67354,246300003.0
2006-09-22 14:36:00,0.67352,0.67353,0.67349,0.6735,133699998.0
2006-09-22 14:37:00,0.6735,0.6735,0.67339,0.6734,69500000.0
2006-09-22 14:38:00,0.67346,0.67351,0.67341,0.67351,184500001.0
2006-09-22 14:39:00,0.6735,0.67359,0.67347,0.67353,100800001.0
2006-09-22 14:40:00,0.67357,0.67366,0.67357,0.67363,149400003.0
2006-09-22 14:41:00,0.67367,0.6737,0.67362,0.67363,122900002.0
2006-09-22 14:42:00,0.67365,0.67374,0.67362,0.67363,182800000.0
2006-09-22 14:43:00,0.67367,0.67371,0.67367,0.6737,76900000.0
2006-09-22 14:44:00,0.67369,0.67369,0.67363,0.67363,154999997.0
2006-09-22 14:45:00,0.67363,0.67363,0.67352,0.67353,216200000.0
2006-09-22 14:46:00,0.67355,0.67355,0.67349,0.67354,98999999.0
2006-09-22 14:47:00,0.67355,0.6736,0.67355,0.6736,168500001.0
2006-09-22 14:48:00,0.67359,0.67362,0.67356,0.6736,306400003.0
2006-09-22 14:49:00,0.67359,0.67359,0.67355,0.67355,210599996.0
2006-09-22 14:50:00,0.67357,0.67363,0.67356,0.6736,136699999.0
2006-09-22 14:51:00,0.67354,0.6736,0.67354,0.67357,96599999.0
2006-09-22 14:52:00,0.67352,0.67359,0.67352,0.67359,159700001.0
2006-09-22 14:53:00,0.67356,0.67365,0.67356,0.67365,108700002.0
2006-09-22 14:54:00,0.67358,0.67364,0.67356,0.6736,208699995.0
2006-09-22 14:55:00,0.67361,0.67376,0.67359,0.67376,112600001.0
2006-09-22 14:56:00,0.67373,0.67373,0.6736,0.6736,141699998.0
2006-09-22 14:57:00,0.67358,0.67363,0.67356,0.6736,137699998.0
2006-09-22 14:58:00,0.67364,0.67372,0.67362,0.67366,152100000.0
2006-09-22 14:59:00,0.6736,0.67369,0.6736,0.67367,134300002.0
2006-09-22 15:00:00,0.6737,0.67374,0.67363,0.6737,191399996.0
2006-09-22 15:01:00,0.67363,0.67366,0.6736,0.67366,73400000.0
2006-09-22 15:02:00,0.67363,0.67363,0.6736,0.67361,138000001.0
2006-09-22 15:03:00,0.6736,0.67364,0.67352,0.67352,110400002.0
2006-09-22 15:04:00,0.6735,0.67356,0.67349,0.67351,134300001.0
2006-09-22 15:05:00,0.67351,0.67351,0.67344,0.67344,159400001.0
2006-09-22 15:06:00,0.67343,0.67345,0.6734,0.67342,165900000.0
2006-09-22 15:07:00,0.67342,0.67344,0.67336,0.67344,125200001.0
2006-09-22 15:08:00,0.67343,0.67346,0.67335,0.67335,244199998.0
2006-09-22 15:09:00,0.67343,0.67347,0.67341,0.67347,88399999.0
2006-09-22 15:10:00,0.6735,0.6735,0.67345,0.67348,68900001.0
2006-09-22 15:11:00,0.67354,0.67355,0.67347,0.6735,113800001.0
2006-09-22 15:12:00,0.67343,0.67344,0.67336,0.67344,167699998.0
2006-09-22 15:13:00,0.67343,0.67344,0.67332,0.67332,108600003.0
2006-09-22 15:14:00,0.67332,0.67343,0.67332,0.67339,56900000.0
2006-09-22 15:15:00,0.67336,0.67343,0.67335,0.67343,91599997.0
2006-09-22 15:16:00,0.67345,0.67351,0.67345,0.67347,68700001.0
2006-09-22 15:17:00,0.67355,0.67363,0.67351,0.67363,135099997.0
2006-09-22 15:18:00,0.6736,0.67365,0.6736,0.67365,57100000.0
2006-09-22 15:19:00,0.6736,0.67365,0.6736,0.67362,196499999.0
2006-09-22 15:20:00,0.67361,0.67361,0.67351,0.67352,211599996.0
2006-09-22 15:21:00,0.67352,0.67353,0.67352,0.67353,46200000.0
2006-09-22 15:22:00,0.67352,0.6736,0.6735,0.67355,251300006.0
2006-09-22 15:23:00,0.6735,0.67359,0.6735,0.67353,254600001.0
2006-09-22 15:24:00,0.67352,0.67362,0.6735,0.67362,177500001.0
2006-09-22 15:25:00,0.6736,0.67363,0.67355,0.67357,102999999.0
2006-09-22 15:26:00,0.67366,0.67366,0.67349,0.67352,90900000.0
2006-09-22 15:27:00,0.6735,0.6735,0.67341,0.67341,57500001.0
2006-09-22 15:28:00,0.67341,0.67341,0.67337,0.67337,146899999.0
2006-09-22 15:29:00,0.67336,0.67336,0.67328,0.67328,63800000.0
2006-09-22 15:30:00,0.67329,0.67334,0.67329,0.67332,64800001.0
2006-09-22 15:31:00,0.67331,0.67336,0.6733,0.67333,141000002.0
2006-09-22 15:32:00,0.67333,0.67337,0.67333,0.67336,96199998.0
2006-09-22 15:33:00,0.67331,0.67332,0.67323,0.67323,184900001.0
2006-09-22 15:34:00,0.6733,0.67334,0.67328,0.67328,96599999.0
2006-09-22 15:35:00,0.67339,0.67339,0.67329,0.67332,222500000.0
2006-09-22 15:36:00,0.67327,0.67327,0.67319,0.67322,157800001.0
2006-09-22 15:37:00,0.67322,0.67328,0.6732,0.6732,115700000.0
2006-09-22 15:38:00,0.67326,0.67333,0.67323,0.67333,144600003.0
2006-09-22 15:39:00,0.67334,0.67341,0.67334,0.67335,36800000.0
2006-09-22 15:40:00,0.67336,0.67336,0.67327,0.67327,83699998.0
2006-09-22 15:41:00,0.67328,0.67335,0.67327,0.6733,173999997.0
2006-09-22 15:42:00,0.67337,0.67339,0.67329,0.67335,137699996.0
2006-09-22 15:43:00,0.67332,0.67332,0.67324,0.67324,136599996.0
2006-09-22 15:44:00,0.67327,0.67332,0.67327,0.6733,150300002.0
2006-09-22 15:45:00,0.67335,0.67351,0.67335,0.67346,151300004.0
2006-09-22 15:46:00,0.67343,0.67352,0.67343,0.67348,61100003.0
2006-09-22 15:47:00,0.67348,0.67348,0.67338,0.67339,172199998.0
2006-09-22 15:48:00,0.67342,0.67345,0.6734,0.67342,80199998.0
2006-09-22 15:49:00,0.67341,0.67347,0.67336,0.67342,159400001.0
2006-09-22 15:50:00,0.6734,0.67348,0.6734,0.67343,94800000.0
2006-09-22 15:51:00,0.67342,0.67346,0.67337,0.67337,99400003.0
2006-09-22 15:52:00,0.67337,0.67349,0.67337,0.67342,154100000.0
2006-09-22 15:53:00,0.67341,0.67344,0.67337,0.67337,56699998.0
2006-09-22 15:54:00,0.67332,0.67334,0.67325,0.6733,63700000.0
2006-09-22 15:55:00,0.67331,0.67331,0.67325,0.67325,78000000.0
2006-09-22 15:56:00,0.67327,0.67331,0.67325,0.67328,193600002.0
2006-09-22 15:57:00,0.6733,0.67331,0.6733,0.67331,59400001.0
2006-09-22 15:58:00,0.67322,0.67327,0.67321,0.67327,222800003.0
2006-09-22 15:59:00,0.67325,0.6733,0.67322,0.6733,261600005.0
2006-09-22 16:00:00,0.67325,0.67332,0.67322,0.67328,114799999.0
2006-09-22 16:01:00,0.67334,0.67334,0.6733,0.67334,129400001.0
2006-09-22 16:02:00,0.67326,0.67327,0.67321,0.67322,165300005.0
2006-09-22 16:03:00,0.67328,0.67332,0.67328,0.67329,121100002.0
2006-09-22 16:04:00,0.67327,0.67332,0.67325,0.67328,114800002.0
2006-09-22 16:05:00,0.67325,0.67331,0.67322,0.67329,167499998.0
2006-09-22 16:06:00,0.67334,0.67337,0.67328,0.6733,219499998.0
2006-09-22 16:07:00,0.67329,0.67341,0.67329,0.67341,60900000.0
2006-09-22 16:08:00,0.6734,0.6734,0.67335,0.67338,123800001.0
2006-09-22 16:09:00,0.67337,0.67343,0.67336,0.67343,57700000.0
2006-09-22 16:10:00,0.67334,0.67343,0.67334,0.67343,52000001.0
2006-09-22 16:11:00,0.67341,0.67343,0.67333,0.67339,140700001.0
2006-09-22 16:12:00,0.67337,0.67343,0.67337,0.67338,171300001.0
2006-09-22 16:13:00,0.67343,0.67343,0.67337,0.67342,151400000.0
2006-09-22 16:14:00,0.67346,0.67346,0.67339,0.67341,44100000.0
2006-09-22 16:15:00,0.67338,0.67338,0.67337,0.67337,54300000.0
2006-09-22 16:16:00,0.6733,0.6733,0.67328,0.67328,52700002.0
2006-09-22 16:17:00,0.67319,0.67331,0.67319,0.67324,218000003.0
2006-09-22 16:18:00,0.67328,0.67332,0.67328,0.67332,70399998.0
2006-09-22 16:19:00,0.67334,0.67345,0.67332,0.67345,172900002.0
2006-09-22 16:20:00,0.67343,0.67343,0.67339,0.67343,89300002.0
2006-09-22 16:21:00,0.6734,0.67343,0.67333,0.67333,185099999.0
2006-09-22 16:22:00,0.67333,0.67333,0.67325,0.67325,78299998.0
2006-09-22 16:23:00,0.6733,0.6733,0.67325,0.67326,132800001.0
2006-09-22 16:24:00,0.67325,0.67325,0.67317,0.67321,167099997.0
2006-09-22 16:25:00,0.67322,0.67328,0.67317,0.67328,113000000.0
2006-09-22 16:26:00,0.67323,0.67323,0.67315,0.67317,49300000.0
2006-09-22 16:27:00,0.67313,0.67315,0.67304,0.67304,219499994.0
2006-09-22 16:28:00,0.67306,0.67309,0.673,0.67302,194299999.0
2006-09-22 16:29:00,0.67297,0.67301,0.67296,0.67297,293700006.0
2006-09-22 16:30:00,0.67297,0.67303,0.67294,0.67303,109000002.0
2006-09-22 16:31:00,0.67299,0.67302,0.67296,0.67301,99599998.0
2006-09-22 16:32:00,0.67304,0.67309,0.67298,0.67309,287999998.0
2006-09-22 16:33:00,0.67314,0.67318,0.67312,0.67314,192199997.0
2006-09-22 16:34:00,0.67314,0.67314,0.67306,0.67309,130399998.0
2006-09-22 16:35:00,0.67313,0.67313,0.67302,0.67304,74799999.0
2006-09-22 16:36:00,0.67304,0.67311,0.67304,0.67306,84000002.0
2006-09-22 16:37:00,0.67304,0.67306,0.67301,0.67301,61700002.0
2006-09-22 16:38:00,0.67307,0.67315,0.67303,0.67303,165200001.0
2006-09-22 16:39:00,0.6731,0.6731,0.67302,0.67308,150699996.0
2006-09-22 16:40:00,0.67306,0.67312,0.67303,0.67308,285600001.0
2006-09-22 16:41:00,0.67305,0.67313,0.67305,0.67313,211100002.0
2006-09-22 16:42:00,0.6731,0.67312,0.67305,0.67311,232100004.0
2006-09-22 16:43:00,0.67313,0.67331,0.67313,0.67331,158199999.0
2006-09-22 16:44:00,0.67328,0.67328,0.67327,0.67327,71500000.0
2006-09-22 16:45:00,0.6732,0.67323,0.6732,0.67323,104200001.0
2006-09-22 16:46:00,0.67324,0.67325,0.67318,0.67321,263399997.0
2006-09-22 16:47:00,0.67317,0.6732,0.67316,0.6732,101199997.0
2006-09-22 16:48:00,0.67327,0.67329,0.67321,0.67322,90499998.0
2006-09-22 16:49:00,0.67321,0.67327,0.67321,0.67326,110399999.0
2006-09-22 16:50:00,0.67324,0.67325,0.67318,0.67318,133499999.0
2006-09-22 16:51:00,0.67322,0.67322,0.67321,0.67321,37500001.0
2006-09-22 16:52:00,0.67322,0.67322,0.67312,0.67313,121699999.0
2006-09-22 16:53:00,0.67314,0.67314,0.67305,0.67307,202700001.0
2006-09-22 16:54:00,0.67301,0.67301,0.6729,0.6729,76600002.0
2006-09-22 16:55:00,0.67299,0.67299,0.67298,0.67298,57399999.0
2006-09-22 16:56:00,0.673,0.67305,0.673,0.67302,79399998.0
2006-09-22 16:57:00,0.67307,0.67311,0.67304,0.67304,166599997.0
2006-09-22 16:58:00,0.67299,0.673,0.67296,0.67297,133499997.0
2006-09-22 16:59:00,0.67295,0.67298,0.67286,0.67286,208999999.0
2006-09-22 17:00:00,0.67287,0.67292,0.67282,0.67282,166900000.0
2006-09-22 17:01:00,0.67283,0.67293,0.67282,0.67293,163100002.0
2006-09-22 17:02:00,0.67293,0.67303,0.67293,0.67303,356999995.0
2006-09-22 17:03:00,0.67291,0.67293,0.67285,0.67286,132000003.0
2006-09-22 17:04:00,0.67289,0.67291,0.67282,0.67287,194199996.0
2006-09-22 17:05:00,0.67288,0.67288,0.67282,0.67285,190200005.0
2006-09-22 17:06:00,0.67282,0.67288,0.6728,0.67285,108499998.0
2006-09-22 17:07:00,0.67285,0.673,0.67285,0.67294,200300001.0
2006-09-22 17:08:00,0.67295,0.673,0.67291,0.67291,231900001.0
2006-09-22 17:09:00,0.67293,0.67293,0.67283,0.67285,93400001.0
2006-09-22 17:10:00,0.67293,0.67301,0.67293,0.67298,63000000.0
2006-09-22 17:11:00,0.67294,0.67297,0.67291,0.67295,241499998.0
2006-09-22 17:12:00,0.67293,0.67293,0.67292,0.67292,5500000.0
2006-09-22 17:13:00,0.67291,0.67296,0.67282,0.67288,117000002.0
2006-09-22 17:14:00,0.67295,0.67295,0.67287,0.6729,119199998.0
2006-09-22 17:15:00,0.67292,0.67304,0.6729,0.6729,106500000.0
2006-09-22 17:16:00,0.67292,0.67296,0.67289,0.67289,114700000.0
2006-09-22 17:17:00,0.67288,0.67297,0.67288,0.67292,86800000.0
2006-09-22 17:18:00,0.67292,0.67295,0.67292,0.67295,112500000.0
2006-09-22 17:19:00,0.67294,0.67294,0.67284,0.67285,256000004.0
2006-09-22 17:20:00,0.67292,0.67292,0.67288,0.67288,153200002.0
2006-09-22 17:21:00,0.67287,0.67287,0.67275,0.67275,51600000.0
2006-09-22 17:22:00,0.67284,0.67284,0.6728,0.6728,80200001.0
2006-09-22 17:23:00,0.67277,0.67285,0.67275,0.67275,167200003.0
2006-09-22 17:24:00,0.6728,0.67285,0.67272,0.67275,166799997.0
2006-09-22 17:25:00,0.67274,0.6728,0.67271,0.6728,229199995.0
2006-09-22 17:26:00,0.67283,0.67287,0.67281,0.67281,139000001.0
2006-09-22 17:27:00,0.67284,0.67293,0.67284,0.67289,133900001.0
2006-09-22 17:28:00,0.67294,0.67295,0.6729,0.6729,103200001.0
2006-09-22 17:29:00,0.67279,0.67279,0.67271,0.67271,39800001.0
2006-09-22 17:30:00,0.67273,0.67278,0.67272,0.67277,206899995.0
2006-09-22 17:31:00,0.6728,0.67284,0.67274,0.67275,155999996.0
2006-09-22 17:32:00,0.67271,0.67275,0.67263,0.67266,112000001.0
2006-09-22 17:33:00,0.67271,0.67271,0.67268,0.67268,115499998.0
2006-09-22 17:34:00,0.67267,0.67267,0.67262,0.67262,180000003.0
2006-09-22 17:35:00,0.67266,0.67272,0.67262,0.67272,182300002.0
2006-09-22 17:36:00,0.67273,0.67282,0.67273,0.67275,221400004.0
2006-09-22 17:37:00,0.67276,0.67282,0.67276,0.67277,79700000.0
2006-09-22 17:38:00,0.67282,0.67288,0.67277,0.6728,190299997.0
2006-09-22 17:39:00,0.67284,0.67286,0.6728,0.67286,82099998.0
2006-09-22 17:40:00,0.67287,0.67289,0.67285,0.67285,143299999.0
2006-09-22 17:41:00,0.6728,0.67288,0.6728,0.67288,77500001.0
2006-09-22 17:42:00,0.67287,0.67293,0.67285,0.67285,96499998.0
2006-09-22 17:43:00,0.67292,0.67292,0.67284,0.67284,41500000.0
2006-09-22 17:44:00,0.67282,0.67291,0.67282,0.67291,110199999.0
2006-09-22 17:45:00,0.67289,0.67293,0.67285,0.67288,270199997.0
2006-09-22 17:46:00,0.67291,0.67292,0.67285,0.6729,139800001.0
2006-09-22 17:47:00,0.67289,0.67293,0.67288,0.67288,80700001.0
2006-09-22 17:48:00,0.67283,0.67283,0.67282,0.67282,39099998.0
2006-09-22 17:49:00,0.67283,0.67287,0.67283,0.67287,67899997.0
2006-09-22 17:50:00,0.67288,0.67288,0.67278,0.67286,71799998.0
2006-09-22 17:51:00,0.67286,0.67287,0.67286,0.67287,34199999.0
2006-09-22 17:52:00,0.67286,0.67286,0.67285,0.67285,40400002.0
2006-09-22 17:53:00,0.67286,0.67299,0.67286,0.67297,148499999.0
2006-09-22 17:54:00,0.67298,0.67298,0.67291,0.67291,144600000.0
2006-09-22 17:55:00,0.67286,0.67287,0.67275,0.67275,71700002.0
2006-09-22 17:56:00,0.6728,0.67283,0.6728,0.67283,62399998.0
2006-09-22 17:57:00,0.67286,0.67288,0.67284,0.67284,108699996.0
2006-09-22 17:58:00,0.67287,0.67288,0.67283,0.67283,154899998.0
2006-09-22 17:59:00,0.67286,0.6729,0.67285,0.67287,181000002.0
2006-09-22 18:00:00,0.67289,0.67294,0.67283,0.67294,114799997.0
2006-09-22 18:01:00,0.67296,0.67296,0.67285,0.67285,1164000007.0
2006-09-22 18:02:00,0.67286,0.673,0.67286,0.67297,1576799995.0
2006-09-22 18:03:00,0.673,0.67304,0.67289,0.6729,1815600007.0
2006-09-22 18:04:00,0.67288,0.67293,0.67285,0.67292,871199995.0
2006-09-22 18:05:00,0.67288,0.6729,0.67285,0.67288,1099100001.0
2006-09-22 18:06:00,0.67288,0.67294,0.67285,0.67292,1476899997.0
2006-09-22 18:08:00,0.673,0.673,0.6729,0.673,999099988.0
2006-09-22 18:09:00,0.67297,0.67306,0.67295,0.67306,999099988.0
2006-09-22 18:10:00,0.6731,0.67315,0.67304,0.67306,1020799989.0
2006-09-22 18:11:00,0.673,0.67311,0.673,0.67308,1060799998.0
2006-09-22 18:12:00,0.67307,0.67307,0.67291,0.67291,853400004.0
2006-09-22 18:13:00,0.67293,0.67303,0.67293,0.67301,871099998.0
2006-09-22 18:14:00,0.67302,0.6731,0.67296,0.67308,1602399999.0
2006-09-22 18:15:00,0.67308,0.67315,0.67303,0.67307,1826399992.0
2006-09-22 18:16:00,0.67308,0.67309,0.67301,0.67302,1183300001.0
2006-09-22 18:17:00,0.67302,0.67308,0.67301,0.67305,868700011.0
2006-09-22 18:18:00,0.67305,0.67314,0.67303,0.67314,954600003.0
2006-09-22 18:19:00,0.67315,0.67316,0.67306,0.67312,733499997.0
2006-09-22 18:20:00,0.67313,0.67316,0.6731,0.67314,561899998.0
2006-09-22 18:21:00,0.67313,0.67316,0.67304,0.67313,1086599996.0
2006-09-22 18:22:00,0.67317,0.67317,0.67305,0.67305,1124799995.0
2006-09-22 18:23:00,0.67305,0.67308,0.673,0.67308,1101299995.0
2006-09-22 18:24:00,0.67312,0.67321,0.67307,0.67312,1020099998.0
2006-09-22 18:25:00,0.67313,0.67322,0.67308,0.67314,853400000.0
2006-09-22 18:26:00,0.67314,0.67314,0.67305,0.67314,787600000.0
2006-09-22 18:27:00,0.67316,0.67324,0.67315,0.67321,694999998.0
2006-09-22 18:28:00,0.67314,0.67323,0.67311,0.67318,596099998.0
2006-09-22 18:29:00,0.67308,0.67309,0.6729,0.67303,863199993.0
2006-09-22 18:30:00,0.67311,0.67315,0.67307,0.67311,642099994.0
2006-09-22 18:31:00,0.67303,0.67303,0.67293,0.67302,381899999.0
2006-09-22 18:32:00,0.67307,0.67307,0.67298,0.673,695700009.0
2006-09-22 18:33:00,0.67303,0.67305,0.67299,0.67302,969299992.0
2006-09-22 18:34:00,0.673,0.67303,0.67293,0.67294,927600011.0
2006-09-22 18:35:00,0.67293,0.67293,0.67289,0.67293,430900000.0
2006-09-22 18:36:00,0.67292,0.673,0.67292,0.673,196899996.0
2006-09-22 18:37:00,0.67298,0.67304,0.67296,0.67297,415000006.0
2006-09-22 18:38:00,0.67293,0.67294,0.67291,0.67292,194499999.0
2006-09-22 18:39:00,0.67295,0.67295,0.67292,0.67293,448799998.0
2006-09-22 18:40:00,0.67299,0.67309,0.67299,0.67302,503699997.0
2006-09-22 18:41:00,0.67302,0.67308,0.673,0.67305,683400006.0
2006-09-22 18:42:00,0.67303,0.67308,0.673,0.67305,317700002.0
2006-09-22 18:43:00,0.67302,0.67303,0.67295,0.67301,318900005.0
2006-09-22 18:44:00,0.67295,0.67307,0.67295,0.67301,547499994.0
2006-09-22 18:45:00,0.67305,0.67315,0.67302,0.67304,429100000.0
2006-09-22 18:46:00,0.67316,0.67316,0.67308,0.6731,179999997.0
2006-09-22 18:47:00,0.67313,0.67315,0.67309,0.67312,186999998.0
2006-09-22 18:48:00,0.67307,0.67311,0.673,0.67306,371200000.0
2006-09-22 18:49:00,0.67301,0.67313,0.67301,0.67313,31200000.0
2006-09-22 18:50:00,0.67312,0.67318,0.6731,0.67318,155599999.0
2006-09-22 18:51:00,0.67318,0.6732,0.67308,0.6732,277800001.0
2006-09-22 18:52:00,0.67321,0.67321,0.67314,0.67315,418800004.0
2006-09-22 18:53:00,0.67315,0.67318,0.67307,0.67307,633800000.0
2006-09-22 18:54:00,0.67313,0.67315,0.6731,0.67315,275200003.0
2006-09-22 18:55:00,0.67302,0.67305,0.67298,0.67302,581600006.0
2006-09-22 18:56:00,0.67303,0.67308,0.67302,0.67303,307999998.0
2006-09-22 18:57:00,0.67305,0.67308,0.67302,0.67303,406700000.0
2006-09-22 18:58:00,0.67295,0.67304,0.67295,0.67302,1111599992.0
2006-09-22 18:59:00,0.673,0.67313,0.673,0.67302,696399996.0
2006-09-22 19:00:00,0.673,0.67305,0.673,0.67305,387600000.0
2006-09-22 19:01:00,0.67305,0.67305,0.67301,0.67301,104700001.0
2006-09-22 19:02:00,0.67299,0.67299,0.6729,0.6729,515300002.0
2006-09-22 19:03:00,0.67288,0.67299,0.67287,0.67287,597999996.0
2006-09-22 19:04:00,0.67291,0.67297,0.67289,0.67295,401800004.0
2006-09-22 19:05:00,0.67292,0.67297,0.6729,0.67297,467799996.0
2006-09-22 19:06:00,0.6729,0.67298,0.6729,0.67292,503800004.0
2006-09-22 19:07:00,0.67297,0.67298,0.67292,0.67292,304199998.0
2006-09-22 19:08:00,0.67298,0.67298,0.6729,0.6729,850300010.0
2006-09-22 19:09:00,0.6729,0.67301,0.6729,0.67296,575199993.0
2006-09-22 19:10:00,0.67295,0.67299,0.67293,0.67295,407800001.0
2006-09-22 19:11:00,0.67292,0.67298,0.6729,0.67298,248400003.0
2006-09-22 19:12:00,0.67295,0.67295,0.6729,0.6729,211100000.0
2006-09-22 19:13:00,0.6729,0.67297,0.6729,0.67293,313200001.0
2006-09-22 19:14:00,0.67293,0.67298,0.6729,0.67293,324499996.0
2006-09-22 19:15:00,0.67295,0.67299,0.6729,0.67297,521099999.0
2006-09-22 19:16:00,0.67294,0.67297,0.67292,0.67292,128200000.0
2006-09-22 19:17:00,0.67288,0.67288,0.67276,0.67276,492800003.0
2006-09-22 19:18:00,0.67264,0.67275,0.67264,0.67275,263300000.0
2006-09-22 19:19:00,0.67273,0.67276,0.67268,0.67273,432400000.0
2006-09-22 19:20:00,0.67263,0.67273,0.67263,0.6727,329800006.0
2006-09-22 19:21:00,0.67274,0.67282,0.67273,0.67275,433999998.0
2006-09-22 19:22:00,0.67277,0.67287,0.67277,0.67281,325400005.0
2006-09-22 19:23:00,0.67277,0.67281,0.67274,0.67277,406399999.0
2006-09-22 19:24:00,0.67275,0.67278,0.67275,0.67278,245200002.0
2006-09-22 19:25:00,0.67277,0.67278,0.6727,0.67277,147800003.0
2006-09-22 19:26:00,0.67276,0.67276,0.67266,0.67267,347100001.0
2006-09-22 19:27:00,0.67267,0.67274,0.67265,0.67274,752100000.0
2006-09-22 19:28:00,0.67271,0.67276,0.67266,0.67276,167700000.0
2006-09-22 19:29:00,0.67264,0.67264,0.67256,0.67264,511099999.0
2006-09-22 19:30:00,0.67263,0.67265,0.6726,0.67263,584800004.0
2006-09-22 19:31:00,0.67262,0.67267,0.6726,0.67265,662999998.0
2006-09-22 19:32:00,0.67266,0.67266,0.6726,0.67262,370300001.0
2006-09-22 19:33:00,0.67258,0.67262,0.67253,0.67261,245100001.0
2006-09-22 19:34:00,0.67263,0.67272,0.67259,0.67272,355799997.0
2006-09-22 19:35:00,0.67275,0.67277,0.67272,0.67275,526199995.0
2006-09-22 19:36:00,0.6728,0.67282,0.67266,0.67278,421099992.0
2006-09-22 19:37:00,0.67275,0.67277,0.67273,0.67275,406499994.0
2006-09-22 19:38:00,0.67273,0.67275,0.67268,0.67268,287499996.0
2006-09-22 19:39:00,0.67265,0.67274,0.67264,0.67274,773100002.0
2006-09-22 19:40:00,0.67271,0.67273,0.67263,0.67263,617300011.0
2006-09-22 19:41:00,0.67265,0.67279,0.67265,0.67274,718799998.0
2006-09-22 19:42:00,0.67281,0.67283,0.67272,0.67283,314400001.0
2006-09-22 19:43:00,0.67283,0.67283,0.67276,0.67276,72600001.0
2006-09-22 19:44:00,0.67274,0.67282,0.67274,0.6728,452099999.0
2006-09-22 19:45:00,0.67275,0.67275,0.67263,0.67263,272500006.0
2006-09-22 19:46:00,0.67267,0.67273,0.67267,0.6727,149000000.0
2006-09-22 19:47:00,0.67269,0.67275,0.67265,0.67275,68600000.0
2006-09-22 19:48:00,0.67275,0.67275,0.67272,0.67275,223600000.0
2006-09-22 19:49:00,0.67272,0.67273,0.67266,0.67266,300899997.0
2006-09-22 19:50:00,0.67268,0.67274,0.67267,0.67273,366600002.0
2006-09-22 19:51:00,0.67268,0.6727,0.67259,0.67269,323700004.0
2006-09-22 19:52:00,0.6727,0.67272,0.67265,0.67265,284300001.0
2006-09-22 19:53:00,0.67265,0.67271,0.67265,0.6727,110300000.0
2006-09-22 19:54:00,0.67283,0.67288,0.67241,0.67264,192400000.0
2006-09-22 19:55:00,0.67273,0.67273,0.6727,0.6727,140300000.0
2006-09-22 19:56:00,0.6727,0.6727,0.67266,0.67266,170500003.0
2006-09-22 19:57:00,0.67265,0.6727,0.67263,0.67268,712800002.0
2006-09-22 19:58:00,0.67268,0.6727,0.67265,0.67267,217800002.0
2006-09-22 19:59:00,0.67267,0.6727,0.67267,0.67267,449000005.0
2006-09-22 20:00:00,0.67273,0.67273,0.6727,0.67272,169200001.0
2006-09-22 20:01:00,0.67272,0.67272,0.67267,0.67267,173899997.0
2006-09-22 20:02:00,0.67266,0.67266,0.67258,0.6726,166199997.0
2006-09-22 20:03:00,0.67265,0.67265,0.67255,0.67257,155400002.0
2006-09-22 20:04:00,0.67255,0.67255,0.67255,0.67255,91899998.0
2006-09-22 20:05:00,0.67255,0.67256,0.67246,0.67253,121099998.0
2006-09-22 20:06:00,0.67245,0.67263,0.67245,0.67263,93000002.0
2006-09-22 20:07:00,0.67263,0.67268,0.67263,0.67265,117100002.0
2006-09-22 20:08:00,0.67264,0.67266,0.67255,0.6726,619500000.0
2006-09-22 20:09:00,0.67258,0.67262,0.67251,0.67262,179000000.0
2006-09-22 20:10:00,0.67264,0.6727,0.67262,0.67265,151599997.0
2006-09-22 20:11:00,0.67263,0.67266,0.67262,0.67265,228199999.0
2006-09-22 20:12:00,0.67264,0.67265,0.67253,0.67263,1077100001.0
2006-09-22 20:13:00,0.67263,0.67265,0.67256,0.67263,322799998.0
2006-09-22 20:14:00,0.67265,0.67265,0.67255,0.67263,332899998.0
2006-09-22 20:15:00,0.6726,0.67266,0.67259,0.67262,829400003.0
2006-09-22 20:16:00,0.67263,0.67263,0.6726,0.67263,552999997.0
2006-09-22 20:17:00,0.67263,0.67265,0.6726,0.67263,254599998.0
2006-09-22 20:18:00,0.67265,0.67265,0.67262,0.67262,281000000.0
2006-09-22 20:19:00,0.67265,0.67274,0.67262,0.67262,439400000.0
2006-09-22 20:20:00,0.67264,0.67269,0.67261,0.67267,533399997.0
2006-09-22 20:21:00,0.67264,0.67272,0.67264,0.67272,104800001.0
2006-09-22 20:22:00,0.67272,0.67273,0.67265,0.67267,151799998.0
2006-09-22 20:23:00,0.67266,0.67275,0.67266,0.6727,483300001.0
2006-09-22 20:24:00,0.67265,0.67272,0.67265,0.67269,404899996.0
2006-09-22 20:25:00,0.6727,0.67278,0.6727,0.67273,436699998.0
2006-09-22 20:26:00,0.67272,0.67275,0.67266,0.67275,1075899988.0
2006-09-22 20:27:00,0.67273,0.67277,0.67273,0.67275,504900000.0
2006-09-22 20:28:00,0.67278,0.67278,0.67272,0.67275,737899999.0
2006-09-22 20:29:00,0.67275,0.67275,0.67264,0.6727,618499999.0
2006-09-22 20:30:00,0.67272,0.67277,0.67265,0.67275,1864900015.0
2006-09-22 20:31:00,0.67275,0.67277,0.67267,0.6727,919900003.0
2006-09-22 20:32:00,0.67273,0.67277,0.6727,0.67275,1416099990.0
2006-09-22 20:33:00,0.67276,0.67282,0.67276,0.6728,285299993.0
2006-09-22 20:34:00,0.67277,0.67278,0.67272,0.67272,365200002.0
2006-09-22 20:35:00,0.67275,0.67275,0.6727,0.67275,318800004.0
2006-09-22 20:36:00,0.67275,0.67275,0.6727,0.67272,264199997.0
2006-09-22 20:37:00,0.67282,0.67285,0.67279,0.67283,623700002.0
2006-09-22 20:38:00,0.6728,0.67288,0.6728,0.6728,765599999.0
2006-09-22 20:39:00,0.6728,0.67286,0.67276,0.67276,501299999.0
2006-09-22 20:40:00,0.67275,0.6728,0.67273,0.67275,303899998.0
2006-09-22 20:41:00,0.67272,0.67272,0.67263,0.67265,505800002.0
2006-09-22 20:42:00,0.67267,0.67273,0.67267,0.67273,269700002.0
2006-09-22 20:43:00,0.67275,0.67277,0.6727,0.6727,647199995.0
2006-09-22 20:44:00,0.67274,0.67274,0.67266,0.67267,994800005.0
2006-09-22 20:45:00,0.67273,0.67274,0.67267,0.67271,495700001.0
2006-09-22 20:46:00,0.67279,0.67279,0.67261,0.67263,184599999.0
2006-09-22 20:47:00,0.67263,0.67277,0.67263,0.67272,649799986.0
2006-09-22 20:48:00,0.67263,0.67271,0.67252,0.67252,873200007.0
2006-09-22 20:49:00,0.67253,0.6726,0.67253,0.67255,300200002.0
2006-09-22 20:50:00,0.67263,0.67268,0.67257,0.6726,1483100009.0
2006-09-22 20:51:00,0.67256,0.67259,0.67253,0.67256,439900009.0
2006-09-22 20:52:00,0.67261,0.67271,0.67261,0.67262,614800001.0
2006-09-22 20:53:00,0.67265,0.67267,0.6726,0.67262,879499995.0
2006-09-22 20:54:00,0.67263,0.67263,0.67252,0.67257,638399996.0
2006-09-22 20:55:00,0.67256,0.67264,0.67254,0.67255,408299998.0
2006-09-22 20:56:00,0.67253,0.67255,0.67245,0.6725,1196600001.0
2006-09-22 20:57:00,0.67247,0.67259,0.67247,0.67251,1055900004.0
2006-09-22 20:58:00,0.6725,0.67258,0.67248,0.67254,586000003.0
2006-09-22 20:59:00,0.67256,0.6726,0.67248,0.6725,1627600005.0
2006-09-22 21:00:00,0.67258,0.67266,0.67255,0.67265,1540499994.0
2006-09-22 21:01:00,0.67263,0.67265,0.67253,0.67256,1104199998.0
2006-09-22 21:02:00,0.67255,0.67255,0.6725,0.67252,656299994.0
2006-09-22 21:03:00,0.67252,0.67256,0.67249,0.67252,900100000.0
2006-09-22 21:04:00,0.67249,0.67258,0.67249,0.67255,426600000.0
2006-09-22 21:05:00,0.67251,0.6726,0.67251,0.67253,796500006.0
2006-09-22 21:06:00,0.67251,0.6726,0.67251,0.67258,681299995.0
2006-09-22 21:07:00,0.6726,0.6727,0.6726,0.67264,197900002.0
2006-09-22 21:08:00,0.67262,0.67265,0.67258,0.67262,138800005.0
2006-09-22 21:09:00,0.67264,0.67266,0.67258,0.6726,474000001.0
2006-09-22 21:10:00,0.67257,0.67265,0.67256,0.67265,102300001.0
2006-09-22 21:11:00,0.67263,0.67263,0.67256,0.67263,200799998.0
2006-09-22 21:12:00,0.67262,0.67265,0.67262,0.67265,87999997.0
2006-09-22 21:13:00,0.67261,0.67267,0.67229,0.67244,369700000.0
2006-09-22 21:14:00,0.67265,0.67267,0.6726,0.67263,1013900004.0
2006-09-22 21:15:00,0.67263,0.67265,0.6726,0.67265,406299996.0
2006-09-22 21:16:00,0.67263,0.67267,0.6726,0.67267,340499999.0
2006-09-22 21:17:00,0.67267,0.67268,0.67263,0.67268,230499996.0
2006-09-22 21:18:00,0.67265,0.67265,0.67259,0.67265,160599998.0
2006-09-22 21:19:00,0.67263,0.67269,0.6726,0.6726,683699988.0
2006-09-22 21:20:00,0.67262,0.67266,0.67257,0.67257,1357299983.0
2006-09-22 21:21:00,0.6726,0.6726,0.67255,0.67258,283600004.0
2006-09-22 21:22:00,0.67265,0.67267,0.67262,0.67267,758600000.0
2006-09-22 21:23:00,0.67265,0.67265,0.67262,0.67262,58399997.0
2006-09-22 21:24:00,0.67263,0.67263,0.67255,0.67258,150399999.0
2006-09-22 21:25:00,0.67262,0.67265,0.67257,0.67262,169699999.0
2006-09-22 21:26:00,0.67263,0.67263,0.67257,0.67257,136000000.0
2006-09-22 21:27:00,0.67261,0.67265,0.67259,0.67265,188500001.0
2006-09-22 21:28:00,0.67263,0.67263,0.67255,0.67255,301199998.0
2006-09-22 21:29:00,0.67256,0.67256,0.6725,0.67252,21400000.0
2006-09-22 21:30:00,0.6725,0.67253,0.6725,0.67253,61699998.0
2006-09-22 21:31:00,0.67253,0.67257,0.67252,0.67257,183199999.0
2006-09-22 21:32:00,0.67258,0.67263,0.67257,0.6726,583999998.0
2006-09-22 21:33:00,0.67259,0.67259,0.67249,0.67252,266000000.0
2006-09-22 21:34:00,0.67253,0.67255,0.67252,0.67253,377399998.0
2006-09-22 21:35:00,0.67256,0.67259,0.67253,0.67258,199999995.0
2006-09-22 21:36:00,0.67258,0.6726,0.67255,0.67255,104099997.0
2006-09-22 21:37:00,0.6726,0.6726,0.67257,0.6726,380900004.0
2006-09-22 21:38:00,0.67257,0.6726,0.67255,0.6726,175000001.0
2006-09-22 21:39:00,0.67255,0.67262,0.67255,0.67262,107700002.0
2006-09-22 21:40:00,0.67257,0.67262,0.67247,0.67247,142600001.0
2006-09-22 21:41:00,0.67253,0.67258,0.67253,0.67258,130900000.0
2006-09-22 21:42:00,0.67255,0.67255,0.67249,0.67251,166999997.0
2006-09-22 21:43:00,0.67251,0.67255,0.67247,0.67248,368600002.0
2006-09-22 21:44:00,0.67248,0.67253,0.67248,0.67253,472000002.0
2006-09-22 21:45:00,0.67255,0.67255,0.67255,0.67255,155899998.0
2006-09-22 21:46:00,0.67255,0.67255,0.67255,0.67255,368699999.0
2006-09-22 21:47:00,0.67255,0.67257,0.67255,0.67255,255300006.0
2006-09-22 21:48:00,0.67255,0.67255,0.6725,0.67253,128500002.0
2006-09-22 21:49:00,0.67253,0.67255,0.67253,0.67255,67100001.0
2006-09-22 21:50:00,0.67253,0.67255,0.6725,0.67255,103600003.0
2006-09-22 21:51:00,0.67255,0.67255,0.67252,0.67253,341800000.0
2006-09-22 21:52:00,0.6725,0.67257,0.6725,0.6725,171099996.0
2006-09-22 21:53:00,0.67257,0.67261,0.67255,0.67255,117200000.0
2006-09-22 21:54:00,0.67253,0.67255,0.6725,0.67253,357200002.0
2006-09-22 21:55:00,0.67253,0.67255,0.6725,0.6725,106999999.0
2006-09-22 21:56:00,0.67251,0.67251,0.6724,0.6724,137999999.0
2006-09-22 21:57:00,0.67244,0.67253,0.67243,0.67252,270400003.0
2006-09-22 21:58:00,0.67251,0.67253,0.67248,0.67253,57300000.0
2006-09-22 21:59:00,0.6725,0.67261,0.67248,0.67258,375199998.0
2006-09-22 22:00:00,0.67268,0.6727,0.67259,0.67263,186699997.0
2006-09-22 22:01:00,0.67263,0.67264,0.67252,0.67264,241100005.0
2006-09-22 22:02:00,0.67268,0.67275,0.67261,0.67261,455300010.0
2006-09-22 22:03:00,0.6726,0.67263,0.6726,0.67263,443999999.0
2006-09-22 22:04:00,0.67264,0.6727,0.67257,0.67263,303200001.0
2006-09-22 22:05:00,0.67269,0.67269,0.67264,0.67267,251599999.0
2006-09-22 22:06:00,0.67269,0.67269,0.67263,0.67263,207699997.0
2006-09-22 22:07:00,0.6726,0.67265,0.6726,0.67265,129399996.0
2006-09-22 22:08:00,0.67263,0.67265,0.6726,0.6726,167099999.0
2006-09-22 22:09:00,0.67263,0.67273,0.67263,0.67273,191000003.0
2006-09-22 22:10:00,0.67269,0.67273,0.67262,0.67271,126199998.0
2006-09-22 22:11:00,0.67273,0.67273,0.67263,0.67263,101399998.0
2006-09-22 22:12:00,0.67264,0.67272,0.67264,0.67272,400100006.0
2006-09-22 22:13:00,0.6727,0.67271,0.67264,0.67271,68700000.0
2006-09-22 22:14:00,0.67271,0.67271,0.67267,0.67268,43800001.0
2006-09-22 22:15:00,0.67267,0.67276,0.67264,0.67264,628900008.0
2006-09-22 22:16:00,0.67263,0.6727,0.67263,0.6727,541499997.0
2006-09-22 22:17:00,0.67271,0.67271,0.6726,0.67271,127700001.0
2006-09-22 22:18:00,0.67275,0.67275,0.67275,0.67275,40700001.0
2006-09-22 22:19:00,0.67275,0.67275,0.6727,0.67272,183600000.0
2006-09-22 22:20:00,0.67275,0.6728,0.67272,0.67275,180300000.0
2006-09-22 22:21:00,0.67272,0.67272,0.67267,0.67272,378599999.0
2006-09-22 22:22:00,0.67273,0.67283,0.67272,0.67272,545299993.0
2006-09-22 22:23:00,0.67267,0.67278,0.67267,0.67267,513799999.0
2006-09-22 22:24:00,0.6727,0.6728,0.6727,0.67272,341400000.0
2006-09-22 22:25:00,0.6727,0.67275,0.6727,0.67275,290699999.0
2006-09-22 22:26:00,0.67272,0.67275,0.6727,0.67272,353599999.0
2006-09-22 22:27:00,0.67274,0.67274,0.6727,0.67272,137200001.0
2006-09-22 22:28:00,0.67272,0.67275,0.6727,0.6727,147800003.0
2006-09-22 22:29:00,0.67275,0.67275,0.6727,0.6727,259500001.0
2006-09-22 22:30:00,0.67274,0.67278,0.67273,0.67273,112000000.0
2006-09-22 22:31:00,0.67273,0.67273,0.6727,0.6727,41399999.0
2006-09-22 22:32:00,0.67273,0.67273,0.6727,0.6727,283299996.0
2006-09-22 22:33:00,0.67267,0.67271,0.67259,0.67271,172799999.0
2006-09-22 22:34:00,0.67269,0.67269,0.67256,0.67256,484699997.0
2006-09-22 22:35:00,0.67257,0.6727,0.67256,0.6727,259399999.0
2006-09-22 22:36:00,0.67275,0.67277,0.67273,0.67275,108900000.0
2006-09-22 22:37:00,0.67272,0.67272,0.67259,0.67267,348700004.0
2006-09-22 22:38:00,0.67271,0.67271,0.67268,0.67268,28100000.0
2006-09-22 22:39:00,0.67267,0.67272,0.67267,0.67269,322800000.0
2006-09-22 22:40:00,0.67268,0.67269,0.67262,0.67265,444800002.0
2006-09-22 22:41:00,0.67268,0.67279,0.67262,0.67273,285599997.0
2006-09-22 22:42:00,0.67267,0.67273,0.67267,0.6727,230900003.0
2006-09-22 22:43:00,0.67277,0.67279,0.67269,0.6727,226800004.0
2006-09-22 22:44:00,0.67276,0.6728,0.67275,0.6728,78699999.0
2006-09-22 22:45:00,0.67283,0.67283,0.67277,0.67277,114200000.0
2006-09-22 22:46:00,0.67276,0.67278,0.67265,0.67273,143300000.0
2006-09-22 22:47:00,0.67281,0.67287,0.6728,0.6728,129400000.0
2006-09-22 22:48:00,0.67275,0.67276,0.67265,0.67271,392099999.0
2006-09-22 22:49:00,0.67276,0.67281,0.67267,0.67272,226199999.0
2006-09-22 22:50:00,0.67273,0.67278,0.67267,0.67278,301600001.0
2006-09-22 22:51:00,0.6728,0.6728,0.6727,0.6727,151100000.0
2006-09-22 22:52:00,0.67275,0.67278,0.67273,0.67273,124899999.0
2006-09-22 22:53:00,0.67269,0.67277,0.67266,0.67266,263699993.0
2006-09-22 22:54:00,0.67265,0.67275,0.67265,0.67268,111099997.0
2006-09-22 22:55:00,0.67268,0.6727,0.67266,0.67266,129500000.0
2006-09-22 22:56:00,0.67265,0.67265,0.6726,0.67263,62300001.0
2006-09-22 22:57:00,0.6726,0.67263,0.67258,0.67262,253399998.0
2006-09-22 22:58:00,0.67259,0.67259,0.67246,0.67254,499799999.0
2006-09-22 22:59:00,0.67239,0.67264,0.67239,0.67246,273999998.0
2006-09-24 23:00:00,0.67212,0.67294,0.67212,0.67285,151799997.0
2006-09-24 23:01:00,0.67285,0.67305,0.67274,0.67305,119800002.0
2006-09-24 23:02:00,0.67293,0.67293,0.67269,0.67288,59500000.0
2006-09-24 23:03:00,0.67273,0.67289,0.67268,0.67282,97300000.0
2006-09-24 23:04:00,0.67282,0.67289,0.67276,0.67286,65700000.0
2006-09-24 23:05:00,0.67237,0.6727,0.67237,0.6727,141900003.0
2006-09-24 23:06:00,0.67275,0.67277,0.67273,0.67275,144799996.0
2006-09-24 23:07:00,0.67272,0.67275,0.67272,0.67275,92200001.0
2006-09-24 23:08:00,0.67285,0.67294,0.67271,0.67272,221000004.0
2006-09-24 23:09:00,0.67273,0.6729,0.6727,0.67285,188099995.0
2006-09-24 23:10:00,0.67278,0.67285,0.67268,0.67275,119400000.0
2006-09-24 23:11:00,0.67285,0.67289,0.6727,0.67289,201899998.0
2006-09-24 23:12:00,0.67282,0.67282,0.67263,0.67276,97700001.0
2006-09-24 23:13:00,0.67272,0.67281,0.67266,0.67279,185400000.0
2006-09-24 23:14:00,0.67276,0.67283,0.67264,0.67283,53399998.0
2006-09-24 23:15:00,0.67273,0.67277,0.67272,0.67275,65800001.0
2006-09-24 23:16:00,0.67275,0.6728,0.67259,0.67277,105099999.0
2006-09-24 23:17:00,0.67278,0.67291,0.67269,0.67291,150900002.0
2006-09-24 23:18:00,0.67279,0.67293,0.67279,0.67292,59900002.0
2006-09-24 23:19:00,0.67288,0.67288,0.67272,0.67279,177600000.0
2006-09-24 23:20:00,0.67296,0.67299,0.67274,0.67281,151300003.0
2006-09-24 23:21:00,0.67268,0.67289,0.67268,0.67272,95799999.0
2006-09-24 23:22:00,0.67282,0.67292,0.67275,0.67283,144000002.0
2006-09-24 23:23:00,0.6728,0.67303,0.67276,0.67284,250999996.0
2006-09-24 23:24:00,0.6728,0.67294,0.67272,0.6728,96499998.0
2006-09-24 23:25:00,0.67288,0.67288,0.67269,0.67286,78000002.0
2006-09-24 23:26:00,0.67269,0.67269,0.67257,0.67257,140599998.0
2006-09-24 23:27:00,0.67264,0.6727,0.67264,0.6727,15900000.0
2006-09-24 23:28:00,0.67302,0.67312,0.67274,0.67285,225599997.0
2006-09-24 23:29:00,0.67288,0.67302,0.67275,0.67275,183799998.0
2006-09-24 23:30:00,0.67283,0.67293,0.67283,0.67285,195200000.0
2006-09-24 23:31:00,0.67289,0.67303,0.67289,0.67303,178700004.0
2006-09-24 23:32:00,0.67295,0.67295,0.67265,0.67272,135800005.0
2006-09-24 23:33:00,0.67273,0.67273,0.67249,0.6727,193700000.0
2006-09-24 23:34:00,0.67273,0.67273,0.67264,0.6727,94700000.0
2006-09-24 23:35:00,0.6727,0.67291,0.67268,0.67288,149900001.0
2006-09-24 23:36:00,0.67268,0.67293,0.67263,0.67289,62200000.0
2006-09-24 23:37:00,0.67271,0.67271,0.67265,0.67265,71199999.0
2006-09-24 23:38:00,0.6726,0.67271,0.6726,0.6727,139400003.0
2006-09-24 23:39:00,0.67273,0.67276,0.67268,0.67274,147500002.0
2006-09-24 23:40:00,0.67275,0.67275,0.6727,0.67271,107199999.0
2006-09-24 23:41:00,0.67257,0.6728,0.67254,0.67256,213099998.0
2006-09-24 23:42:00,0.6726,0.67271,0.67252,0.6726,207999999.0
2006-09-24 23:43:00,0.67273,0.67273,0.67267,0.67267,163499996.0
2006-09-24 23:44:00,0.6727,0.6727,0.67264,0.67265,110699998.0
2006-09-24 23:45:00,0.67263,0.6728,0.67256,0.67276,176099996.0
2006-09-24 23:46:00,0.67266,0.67276,0.67254,0.67262,277299994.0
2006-09-24 23:47:00,0.6726,0.67271,0.67256,0.67259,206000005.0
2006-09-24 23:48:00,0.67253,0.6728,0.67253,0.67275,148600002.0
2006-09-24 23:49:00,0.6726,0.67263,0.6726,0.67263,100200001.0
2006-09-24 23:50:00,0.6726,0.6726,0.6726,0.6726,5900000.0
2006-09-24 23:51:00,0.67282,0.6729,0.67257,0.67257,162000000.0
2006-09-24 23:52:00,0.67253,0.67281,0.67244,0.67275,174299998.0
2006-09-24 23:53:00,0.67262,0.67267,0.67262,0.67262,153300001.0
2006-09-24 23:54:00,0.6727,0.67278,0.67254,0.67271,140900003.0
2006-09-24 23:55:00,0.67262,0.67262,0.67252,0.67261,161100004.0
2006-09-24 23:56:00,0.67262,0.67262,0.67257,0.67257,129400001.0
2006-09-24 23:57:00,0.6726,0.67263,0.67257,0.67257,191200001.0
2006-09-24 23:58:00,0.6726,0.6726,0.6723,0.6723,51100001.0
2006-09-24 23:59:00,0.67257,0.67264,0.67257,0.67264,75500002.0
2006-09-25 00:00:00,0.67263,0.67272,0.67263,0.67268,161500001.0
2006-09-25 00:01:00,0.67273,0.67273,0.67267,0.67269,84800002.0
2006-09-25 00:02:00,0.67258,0.67264,0.67256,0.67264,159999997.0
2006-09-25 00:03:00,0.67263,0.67263,0.67262,0.67262,71100002.0
2006-09-25 00:04:00,0.67283,0.67289,0.67265,0.67268,262699997.0
2006-09-25 00:05:00,0.67265,0.67265,0.67251,0.67261,98199998.0
2006-09-25 00:06:00,0.67263,0.67278,0.67257,0.67262,121300003.0
2006-09-25 00:07:00,0.67258,0.67263,0.67257,0.67259,183200003.0
2006-09-25 00:08:00,0.67258,0.67266,0.67254,0.67254,179700000.0
2006-09-25 00:09:00,0.67265,0.67265,0.67262,0.67262,108600001.0
2006-09-25 00:10:00,0.67265,0.67265,0.6726,0.6726,130700001.0
2006-09-25 00:11:00,0.67268,0.67269,0.67256,0.67265,197200005.0
2006-09-25 00:12:00,0.67259,0.67268,0.67258,0.67268,129500003.0
2006-09-25 00:13:00,0.67265,0.67279,0.67265,0.67275,204000002.0
2006-09-25 00:14:00,0.6726,0.6726,0.67254,0.67254,99099996.0
2006-09-25 00:15:00,0.67259,0.67273,0.67238,0.67238,112600000.0
2006-09-25 00:16:00,0.67268,0.67271,0.67242,0.67257,255500000.0
2006-09-25 00:17:00,0.67263,0.67267,0.67247,0.67253,215599998.0
2006-09-25 00:18:00,0.67252,0.67255,0.67252,0.67255,138600004.0
2006-09-25 00:19:00,0.67255,0.67255,0.6725,0.6725,48000000.0
2006-09-25 00:20:00,0.67255,0.67264,0.67255,0.67256,212800004.0
2006-09-25 00:21:00,0.67262,0.67268,0.67237,0.67244,238399995.0
2006-09-25 00:22:00,0.67253,0.67266,0.67253,0.67266,91100002.0
2006-09-25 00:23:00,0.67262,0.67262,0.67255,0.67255,88600003.0
2006-09-25 00:24:00,0.67265,0.67279,0.67254,0.67258,131100003.0
2006-09-25 00:25:00,0.67255,0.67262,0.67255,0.67255,111700000.0
2006-09-25 00:26:00,0.67259,0.67263,0.67255,0.67255,118099998.0
2006-09-25 00:27:00,0.67264,0.67264,0.67247,0.67255,47900000.0
2006-09-25 00:28:00,0.67247,0.67261,0.67241,0.67255,164999999.0
2006-09-25 00:29:00,0.67263,0.67263,0.67235,0.67235,66800000.0
2006-09-25 00:30:00,0.67257,0.67262,0.67257,0.67262,104600000.0
2006-09-25 00:31:00,0.67259,0.67259,0.67259,0.67259,22299999.0
2006-09-25 00:32:00,0.67254,0.67254,0.67246,0.67249,35200000.0
2006-09-25 00:33:00,0.67241,0.67257,0.67241,0.67257,129200000.0
2006-09-25 00:34:00,0.67255,0.67263,0.67255,0.6726,159699996.0
2006-09-25 00:35:00,0.67254,0.67261,0.67253,0.67261,149900002.0
2006-09-25 00:36:00,0.67243,0.67261,0.67234,0.67245,165099999.0
2006-09-25 00:37:00,0.67242,0.67255,0.67242,0.67249,103199999.0
2006-09-25 00:38:00,0.67251,0.67251,0.67248,0.67248,35899998.0
2006-09-25 00:39:00,0.67246,0.67254,0.67246,0.67254,23900000.0
2006-09-25 00:40:00,0.67258,0.67258,0.67242,0.67242,79000003.0
2006-09-25 00:41:00,0.6725,0.67257,0.6725,0.67255,180800002.0
2006-09-25 00:42:00,0.67252,0.67252,0.67252,0.67252,68600001.0
2006-09-25 00:43:00,0.67247,0.67258,0.6724,0.67251,125500001.0
2006-09-25 00:44:00,0.67256,0.67256,0.67243,0.67243,188499999.0
2006-09-25 00:45:00,0.67248,0.67263,0.67241,0.67241,283599996.0
2006-09-25 00:46:00,0.67252,0.67256,0.67233,0.67247,183900001.0
2006-09-25 00:47:00,0.67245,0.67256,0.67245,0.67245,158299998.0
2006-09-25 00:48:00,0.67246,0.67255,0.67246,0.67252,133500001.0
2006-09-25 00:49:00,0.67257,0.67257,0.6725,0.6725,198499998.0
2006-09-25 00:50:00,0.67257,0.6726,0.67255,0.67257,110200002.0
2006-09-25 00:51:00,0.67254,0.67255,0.67242,0.67255,103800004.0
2006-09-25 00:52:00,0.67253,0.67255,0.6725,0.6725,87000001.0
2006-09-25 00:53:00,0.6725,0.67253,0.6725,0.67253,40700000.0
2006-09-25 00:54:00,0.67258,0.67264,0.67258,0.67262,92399999.0
2006-09-25 00:55:00,0.67257,0.67261,0.67254,0.67254,120699998.0
2006-09-25 00:56:00,0.67252,0.67259,0.67252,0.67254,111400001.0
2006-09-25 00:57:00,0.6725,0.67283,0.67249,0.67276,76000000.0
2006-09-25 00:58:00,0.67252,0.67255,0.67252,0.67255,19800000.0
2006-09-25 00:59:00,0.67255,0.67271,0.67245,0.67269,143299998.0
2006-09-25 01:00:00,0.67249,0.67253,0.67247,0.6725,86500001.0
2006-09-25 01:01:00,0.67255,0.67255,0.6725,0.6725,10300000.0
2006-09-25 01:02:00,0.67257,0.67258,0.67257,0.67258,47200001.0
2006-09-25 01:03:00,0.67259,0.67261,0.67251,0.67258,127199999.0
2006-09-25 01:04:00,0.67254,0.6726,0.67254,0.67257,177599997.0
2006-09-25 01:05:00,0.67255,0.6726,0.67255,0.67258,89600000.0
2006-09-25 01:06:00,0.67255,0.67255,0.67252,0.67255,190799999.0
2006-09-25 01:07:00,0.67252,0.67257,0.67247,0.67247,98800000.0
2006-09-25 01:08:00,0.67254,0.67266,0.67236,0.67266,248300000.0
2006-09-25 01:09:00,0.67255,0.67255,0.6725,0.67253,169800005.0
2006-09-25 01:10:00,0.67255,0.67255,0.6725,0.67253,312699997.0
2006-09-25 01:11:00,0.67253,0.67253,0.67247,0.67247,142299997.0
2006-09-25 01:12:00,0.67244,0.67251,0.67244,0.67251,115399998.0
2006-09-25 01:13:00,0.67252,0.67252,0.67247,0.67247,147600000.0
2006-09-25 01:14:00,0.67244,0.67248,0.67241,0.67243,200800007.0
2006-09-25 01:15:00,0.67242,0.67252,0.67242,0.67249,102199996.0
2006-09-25 01:16:00,0.67249,0.67251,0.67248,0.6725,108499998.0
2006-09-25 01:17:00,0.6725,0.6725,0.67244,0.6725,104399999.0
2006-09-25 01:18:00,0.67247,0.67248,0.67247,0.67248,19200000.0
2006-09-25 01:19:00,0.67223,0.67256,0.67222,0.67256,149499996.0
2006-09-25 01:20:00,0.67245,0.67245,0.6724,0.67245,124899998.0
2006-09-25 01:21:00,0.67243,0.67245,0.67243,0.67245,28600000.0
2006-09-25 01:22:00,0.67251,0.67252,0.67248,0.67252,58200002.0
2006-09-25 01:23:00,0.67255,0.67255,0.67252,0.67252,4500000.0
2006-09-25 01:24:00,0.67253,0.67255,0.67253,0.67255,44599998.0
2006-09-25 01:25:00,0.67253,0.67253,0.67253,0.67253,46700001.0
2006-09-25 01:26:00,0.67253,0.67253,0.67242,0.67242,63000000.0
2006-09-25 01:27:00,0.67223,0.67243,0.67216,0.67225,136899998.0
2006-09-25 01:28:00,0.67249,0.67255,0.67248,0.67252,99400000.0
2006-09-25 01:29:00,0.6723,0.67248,0.67223,0.67248,115700000.0
2006-09-25 01:30:00,0.67253,0.67253,0.67221,0.67225,110100001.0
2006-09-25 01:31:00,0.6725,0.67252,0.67224,0.67234,220200002.0
2006-09-25 01:32:00,0.6725,0.67255,0.67249,0.67255,93200000.0
2006-09-25 01:33:00,0.67252,0.67255,0.67252,0.67252,94399997.0
2006-09-25 01:34:00,0.67255,0.67255,0.67252,0.67252,75500000.0
2006-09-25 01:35:00,0.67268,0.67272,0.6723,0.6723,187099999.0
2006-09-25 01:36:00,0.67252,0.67255,0.67252,0.67252,103299999.0
2006-09-25 01:37:00,0.67255,0.67255,0.67252,0.67255,177299999.0
2006-09-25 01:38:00,0.67252,0.67257,0.67247,0.67252,153299999.0
2006-09-25 01:39:00,0.67255,0.67257,0.6725,0.67257,104899999.0
2006-09-25 01:40:00,0.67253,0.67257,0.67253,0.67253,201099996.0
2006-09-25 01:41:00,0.67253,0.67258,0.67253,0.67253,111500003.0
2006-09-25 01:42:00,0.67253,0.67255,0.6725,0.67252,109800000.0
2006-09-25 01:43:00,0.67253,0.67256,0.67247,0.67256,85299998.0
2006-09-25 01:44:00,0.67248,0.67259,0.67237,0.67247,132400000.0
2006-09-25 01:45:00,0.6726,0.67263,0.67255,0.6726,65100001.0
2006-09-25 01:46:00,0.67253,0.6726,0.6725,0.67255,167899999.0
2006-09-25 01:47:00,0.67243,0.67263,0.67232,0.67256,143100003.0
2006-09-25 01:48:00,0.67258,0.67263,0.67258,0.6726,137399998.0
2006-09-25 01:49:00,0.67259,0.67263,0.67256,0.67256,119800000.0
2006-09-25 01:50:00,0.67256,0.67262,0.67256,0.67256,118900000.0
2006-09-25 01:51:00,0.67259,0.67259,0.67254,0.67258,63300001.0
2006-09-25 01:52:00,0.67257,0.67262,0.67257,0.67261,96999997.0
2006-09-25 01:53:00,0.67257,0.67266,0.67256,0.67264,154700000.0
2006-09-25 01:54:00,0.67261,0.67263,0.67251,0.67257,46700001.0
2006-09-25 01:55:00,0.67255,0.6726,0.67255,0.67259,136599999.0
2006-09-25 01:56:00,0.67257,0.6726,0.67253,0.6726,126999995.0
2006-09-25 01:57:00,0.67262,0.67265,0.67262,0.67265,142300000.0
2006-09-25 01:58:00,0.6726,0.6726,0.67257,0.67258,71199999.0
2006-09-25 01:59:00,0.67255,0.67266,0.67247,0.67262,199599997.0
2006-09-25 02:00:00,0.67252,0.67258,0.67248,0.67248,208599997.0
2006-09-25 02:01:00,0.67267,0.67267,0.67236,0.67245,227000000.0
2006-09-25 02:02:00,0.67252,0.67262,0.67252,0.67262,144400001.0
2006-09-25 02:03:00,0.67256,0.67256,0.67256,0.67256,46999998.0
2006-09-25 02:04:00,0.67255,0.67255,0.67247,0.67255,81500001.0
2006-09-25 02:05:00,0.67257,0.67261,0.67254,0.67257,184200000.0
2006-09-25 02:06:00,0.67254,0.67263,0.67254,0.67258,77699999.0
2006-09-25 02:07:00,0.67264,0.67265,0.67257,0.67261,142300001.0
2006-09-25 02:08:00,0.67262,0.67265,0.6726,0.6726,104100001.0
2006-09-25 02:09:00,0.67264,0.67264,0.67258,0.67258,97399999.0
2006-09-25 02:10:00,0.67258,0.6726,0.67257,0.67257,132600003.0
2006-09-25 02:11:00,0.67258,0.67258,0.67257,0.67257,16000000.0
2006-09-25 02:12:00,0.67252,0.67255,0.67252,0.67255,39300000.0
2006-09-25 02:13:00,0.6725,0.67258,0.6725,0.67258,111200000.0
2006-09-25 02:14:00,0.67252,0.67269,0.67247,0.67252,180800001.0
2006-09-25 02:15:00,0.67256,0.67273,0.67256,0.67273,129299997.0
2006-09-25 02:16:00,0.67275,0.6728,0.67266,0.67266,121900003.0
2006-09-25 02:17:00,0.67274,0.67277,0.67273,0.67273,163100000.0
2006-09-25 02:18:00,0.67273,0.67275,0.67263,0.67271,169600001.0
2006-09-25 02:19:00,0.67273,0.67273,0.67265,0.67273,131399999.0
2006-09-25 02:20:00,0.6727,0.67275,0.67268,0.67268,142599998.0
2006-09-25 02:21:00,0.67264,0.67268,0.67264,0.67268,11700000.0
2006-09-25 02:22:00,0.67268,0.67271,0.67264,0.67264,203000005.0
2006-09-25 02:23:00,0.67265,0.67265,0.6726,0.67263,142300001.0
2006-09-25 02:24:00,0.67263,0.67265,0.67257,0.67263,61600001.0
2006-09-25 02:25:00,0.67268,0.67274,0.67264,0.67267,143599997.0
2006-09-25 02:26:00,0.67268,0.67273,0.67254,0.67257,156900002.0
2006-09-25 02:27:00,0.67259,0.67265,0.67256,0.67256,151600001.0
2006-09-25 02:28:00,0.67258,0.67264,0.67258,0.6726,154600001.0
2006-09-25 02:29:00,0.67258,0.67263,0.67246,0.67249,276399997.0
2006-09-25 02:30:00,0.67262,0.67267,0.67262,0.67263,99099999.0
2006-09-25 02:31:00,0.6726,0.67268,0.6726,0.67265,65699999.0
2006-09-25 02:32:00,0.67265,0.67265,0.67263,0.67265,61399999.0
2006-09-25 02:33:00,0.67265,0.67265,0.67262,0.67265,128699998.0
2006-09-25 02:34:00,0.67263,0.67268,0.67263,0.67266,91900000.0
2006-09-25 02:35:00,0.67259,0.67263,0.67256,0.67263,83899997.0
2006-09-25 02:36:00,0.67263,0.67265,0.67258,0.67263,143500004.0
2006-09-25 02:37:00,0.67263,0.67265,0.67262,0.67265,192599996.0
2006-09-25 02:38:00,0.67242,0.67254,0.67242,0.67247,70999999.0
2006-09-25 02:39:00,0.67244,0.6725,0.67244,0.67248,130199999.0
2006-09-25 02:40:00,0.67253,0.67253,0.67244,0.67253,101599999.0
2006-09-25 02:41:00,0.6725,0.67257,0.67246,0.67248,294599996.0
2006-09-25 02:42:00,0.6724,0.67245,0.6724,0.67245,83000003.0
2006-09-25 02:43:00,0.67251,0.67251,0.67247,0.67247,81500000.0
2006-09-25 02:44:00,0.67252,0.67255,0.67252,0.67255,202000003.0
2006-09-25 02:45:00,0.6725,0.67253,0.6725,0.67252,92399998.0
2006-09-25 02:46:00,0.67248,0.67258,0.67248,0.67258,47000000.0
2006-09-25 02:47:00,0.67258,0.67258,0.67256,0.67256,29500001.0
2006-09-25 02:48:00,0.67254,0.67264,0.67251,0.67251,123099999.0
2006-09-25 02:49:00,0.67257,0.67261,0.67257,0.67261,114000000.0
2006-09-25 02:50:00,0.67254,0.67265,0.67254,0.67265,50600000.0
2006-09-25 02:51:00,0.67262,0.67262,0.67253,0.67255,167800000.0
2006-09-25 02:52:00,0.67254,0.67258,0.67253,0.67256,53299999.0
2006-09-25 02:53:00,0.67258,0.67261,0.67258,0.67261,106700002.0
2006-09-25 02:54:00,0.67259,0.6726,0.67254,0.67254,154500003.0
2006-09-25 02:55:00,0.67255,0.6726,0.67255,0.67258,96900002.0
2006-09-25 02:56:00,0.67252,0.67262,0.67252,0.67257,129300002.0
2006-09-25 02:57:00,0.6725,0.6725,0.67246,0.67246,9600000.0
2006-09-25 02:58:00,0.67246,0.67255,0.67241,0.67255,175000003.0
2006-09-25 02:59:00,0.67251,0.67251,0.67244,0.67244,77199999.0
2006-09-25 03:00:00,0.67245,0.67245,0.67243,0.67243,87900002.0
2006-09-25 03:01:00,0.67242,0.67247,0.67242,0.67242,26400000.0
2006-09-25 03:02:00,0.67245,0.67245,0.67245,0.67245,23900000.0
2006-09-25 03:03:00,0.67247,0.67259,0.67247,0.67254,181900001.0
2006-09-25 03:04:00,0.67245,0.67251,0.67242,0.67242,237899999.0
2006-09-25 03:05:00,0.67244,0.67251,0.67244,0.67251,154099995.0
2006-09-25 03:06:00,0.67263,0.67268,0.67237,0.67268,225800004.0
2006-09-25 03:07:00,0.67251,0.67259,0.67248,0.67253,156199999.0
2006-09-25 03:08:00,0.67255,0.67255,0.67244,0.67253,179800000.0
2006-09-25 03:09:00,0.67254,0.67254,0.67243,0.67248,191599995.0
2006-09-25 03:10:00,0.67253,0.67253,0.67242,0.67244,126100002.0
2006-09-25 03:11:00,0.67244,0.67251,0.67243,0.67243,217200002.0
2006-09-25 03:12:00,0.67248,0.67252,0.67245,0.67245,105199998.0
2006-09-25 03:13:00,0.67243,0.67245,0.67243,0.67245,66200002.0
2006-09-25 03:14:00,0.67245,0.67245,0.67242,0.67242,19100000.0
2006-09-25 03:15:00,0.67245,0.67245,0.6724,0.6724,90399997.0
2006-09-25 03:16:00,0.67245,0.67245,0.6724,0.6724,105700000.0
2006-09-25 03:17:00,0.67248,0.67252,0.67248,0.67249,72399999.0
2006-09-25 03:18:00,0.67249,0.67255,0.67249,0.67255,94099998.0
2006-09-25 03:19:00,0.67251,0.67253,0.6725,0.67253,63099999.0
2006-09-25 03:20:00,0.67252,0.67252,0.67243,0.67243,65599998.0
2006-09-25 03:21:00,0.67238,0.67261,0.67235,0.67245,218799996.0
2006-09-25 03:22:00,0.67247,0.67251,0.67244,0.67244,155800000.0
2006-09-25 03:23:00,0.67242,0.67242,0.67242,0.67242,28700001.0
2006-09-25 03:24:00,0.67245,0.67253,0.67245,0.67253,11700000.0
2006-09-25 03:25:00,0.67247,0.6725,0.67247,0.67247,44800000.0
2006-09-25 03:26:00,0.67241,0.67248,0.67236,0.67243,148599999.0
2006-09-25 03:27:00,0.67237,0.67241,0.67237,0.67241,110700001.0
2006-09-25 03:28:00,0.67244,0.67247,0.67238,0.67238,230500002.0
2006-09-25 03:29:00,0.67235,0.67241,0.67235,0.67237,136700000.0
2006-09-25 03:30:00,0.67235,0.6724,0.67234,0.6724,59800000.0
2006-09-25 03:31:00,0.67246,0.67248,0.67237,0.67241,95599998.0
2006-09-25 03:32:00,0.67242,0.67256,0.67241,0.67255,129400000.0
2006-09-25 03:33:00,0.67258,0.67258,0.67249,0.67251,280800001.0
2006-09-25 03:34:00,0.6724,0.67251,0.6724,0.67248,224899999.0
2006-09-25 03:35:00,0.67246,0.67249,0.67243,0.67249,65399999.0
2006-09-25 03:36:00,0.67249,0.67254,0.67246,0.67251,130199998.0
2006-09-25 03:37:00,0.6723,0.67252,0.67224,0.67246,106600001.0
2006-09-25 03:38:00,0.6725,0.67252,0.6724,0.6724,185799998.0
2006-09-25 03:39:00,0.67244,0.67252,0.67244,0.67248,72400000.0
2006-09-25 03:40:00,0.67246,0.67255,0.67245,0.67251,172800001.0
2006-09-25 03:41:00,0.67233,0.67248,0.67226,0.67248,56400000.0
2006-09-25 03:42:00,0.67251,0.67252,0.67246,0.67247,46300001.0
2006-09-25 03:43:00,0.67245,0.6725,0.67244,0.67246,216699999.0
2006-09-25 03:44:00,0.67253,0.67253,0.67245,0.6725,161199994.0
2006-09-25 03:45:00,0.67252,0.67255,0.67252,0.67255,47200000.0
2006-09-25 03:46:00,0.67252,0.67252,0.67252,0.67252,37100000.0
2006-09-25 03:47:00,0.67228,0.67251,0.67218,0.6725,153999997.0
2006-09-25 03:48:00,0.67251,0.67253,0.67246,0.67249,155199999.0
2006-09-25 03:49:00,0.67253,0.67253,0.67245,0.67251,112500001.0
2006-09-25 03:50:00,0.67249,0.6725,0.67249,0.67249,80500001.0
2006-09-25 03:51:00,0.67249,0.67249,0.67249,0.67249,67200001.0
2006-09-25 03:52:00,0.67248,0.67248,0.67245,0.67245,34300000.0
2006-09-25 03:53:00,0.6725,0.67251,0.67248,0.67251,71300002.0
2006-09-25 03:54:00,0.67257,0.67264,0.67257,0.67261,104699999.0
2006-09-25 03:55:00,0.67261,0.67263,0.67257,0.67263,173700002.0
2006-09-25 03:56:00,0.67263,0.67267,0.67252,0.67257,117500003.0
2006-09-25 03:57:00,0.67256,0.67256,0.6725,0.6725,107900002.0
2006-09-25 03:58:00,0.67235,0.67244,0.67235,0.67241,292600002.0
2006-09-25 03:59:00,0.6724,0.6724,0.67223,0.67232,145100000.0
2006-09-25 04:00:00,0.67238,0.6724,0.67232,0.67232,79799999.0
2006-09-25 04:01:00,0.67233,0.67248,0.67233,0.67245,110099999.0
2006-09-25 04:02:00,0.67241,0.67241,0.67236,0.67241,191700000.0
2006-09-25 04:03:00,0.67247,0.67247,0.67242,0.67243,118899998.0
2006-09-25 04:04:00,0.67245,0.67245,0.67235,0.67235,224800002.0
2006-09-25 04:05:00,0.67237,0.67239,0.67235,0.67235,97300001.0
2006-09-25 04:06:00,0.6724,0.6724,0.67235,0.67235,70400000.0
2006-09-25 04:07:00,0.67237,0.67238,0.67237,0.67238,47000000.0
2006-09-25 04:08:00,0.67238,0.67238,0.67234,0.67234,24900000.0
2006-09-25 04:09:00,0.67235,0.67235,0.67235,0.67235,41000000.0
2006-09-25 04:10:00,0.67239,0.67239,0.67234,0.67237,85099999.0
2006-09-25 04:11:00,0.67235,0.67237,0.6723,0.6723,244299998.0
2006-09-25 04:12:00,0.67229,0.67229,0.67226,0.67226,88800004.0
2006-09-25 04:13:00,0.67229,0.67234,0.67224,0.67224,87200001.0
2006-09-25 04:14:00,0.67224,0.67224,0.67223,0.67223,30299999.0
2006-09-25 04:15:00,0.67235,0.67243,0.67235,0.67238,90100001.0
2006-09-25 04:16:00,0.67238,0.67248,0.67238,0.67246,102700003.0
2006-09-25 04:17:00,0.67255,0.67255,0.67241,0.67249,139499999.0
2006-09-25 04:18:00,0.67255,0.67255,0.67255,0.67255,31900000.0
2006-09-25 04:19:00,0.67252,0.67252,0.67242,0.67242,122999999.0
2006-09-25 04:20:00,0.67244,0.6725,0.67244,0.67244,89600001.0
2006-09-25 04:21:00,0.67243,0.67245,0.67243,0.67245,39999999.0
2006-09-25 04:22:00,0.67243,0.67247,0.6724,0.6724,174300004.0
2006-09-25 04:23:00,0.67247,0.67247,0.67247,0.67247,7900000.0
2006-09-25 04:24:00,0.6724,0.67245,0.6724,0.67245,153600002.0
2006-09-25 04:25:00,0.67243,0.67244,0.67235,0.67241,153699999.0
2006-09-25 04:26:00,0.67237,0.67248,0.67237,0.67248,53900001.0
2006-09-25 04:27:00,0.67229,0.67247,0.67222,0.67245,236799996.0
2006-09-25 04:28:00,0.6725,0.67253,0.67246,0.67248,119400002.0
2006-09-25 04:29:00,0.67254,0.67254,0.67246,0.67251,204699999.0
2006-09-25 04:30:00,0.67246,0.67253,0.67245,0.67245,192200003.0
2006-09-25 04:31:00,0.67244,0.67252,0.67244,0.67251,172499999.0
2006-09-25 04:32:00,0.67253,0.67253,0.67245,0.6725,148300000.0
2006-09-25 04:33:00,0.67251,0.67253,0.67245,0.67247,191999997.0
2006-09-25 04:34:00,0.67245,0.6725,0.67244,0.67244,148799996.0
2006-09-25 04:35:00,0.67245,0.67245,0.67242,0.67242,35000000.0
2006-09-25 04:36:00,0.67245,0.67247,0.6724,0.67247,42900001.0
2006-09-25 04:37:00,0.6724,0.67245,0.6724,0.67242,48100000.0
2006-09-25 04:38:00,0.67242,0.67247,0.6724,0.67247,87800000.0
2006-09-25 04:39:00,0.67243,0.67248,0.67238,0.6724,288299999.0
2006-09-25 04:40:00,0.67245,0.67245,0.67243,0.67243,87000000.0
2006-09-25 04:41:00,0.67245,0.67245,0.67243,0.67243,81599997.0
2006-09-25 04:42:00,0.67247,0.67247,0.6724,0.67245,34900000.0
2006-09-25 04:43:00,0.67243,0.67245,0.67242,0.67243,169799997.0
2006-09-25 04:44:00,0.6724,0.6725,0.6724,0.67247,248400002.0
2006-09-25 04:45:00,0.6724,0.67245,0.6724,0.67245,121900001.0
2006-09-25 04:46:00,0.67247,0.67247,0.67212,0.67212,131600002.0
2006-09-25 04:47:00,0.67245,0.67245,0.67242,0.67245,67800001.0
2006-09-25 04:48:00,0.67245,0.67245,0.67242,0.67242,37800000.0
2006-09-25 04:49:00,0.67243,0.67249,0.67241,0.67249,126699998.0
2006-09-25 04:50:00,0.67249,0.67253,0.67244,0.67252,123400003.0
2006-09-25 04:51:00,0.67245,0.67261,0.67245,0.67261,130200003.0
2006-09-25 04:52:00,0.67253,0.67261,0.67253,0.67256,200600000.0
2006-09-25 04:53:00,0.67257,0.67264,0.67254,0.67257,94299997.0
2006-09-25 04:54:00,0.67257,0.67262,0.67254,0.67254,186499998.0
2006-09-25 04:55:00,0.67253,0.67258,0.67251,0.67256,94699999.0
2006-09-25 04:56:00,0.67254,0.67254,0.6725,0.67253,78800000.0
2006-09-25 04:57:00,0.67247,0.67254,0.67247,0.67254,21500000.0
2006-09-25 04:58:00,0.67254,0.67258,0.67253,0.67256,82100002.0
2006-09-25 04:59:00,0.67255,0.67255,0.67252,0.67252,88400001.0
2006-09-25 05:00:00,0.6725,0.67253,0.6725,0.67253,120599998.0
2006-09-25 05:01:00,0.6725,0.67256,0.67248,0.67248,152999998.0
2006-09-25 05:02:00,0.6725,0.67251,0.6725,0.67251,24000001.0
2006-09-25 05:03:00,0.67255,0.67255,0.67244,0.67244,69800001.0
2006-09-25 05:04:00,0.67245,0.67249,0.67243,0.67245,108500003.0
2006-09-25 05:05:00,0.6725,0.67252,0.6725,0.67252,70599998.0
2006-09-25 05:06:00,0.67254,0.67254,0.67249,0.67249,10900000.0
2006-09-25 05:07:00,0.67245,0.67257,0.67245,0.67257,151599996.0
2006-09-25 05:08:00,0.67243,0.67245,0.6724,0.6724,177699998.0
2006-09-25 05:09:00,0.6724,0.67256,0.6724,0.67256,108300001.0
2006-09-25 05:10:00,0.67249,0.67249,0.67247,0.67247,7400000.0
2006-09-25 05:11:00,0.67243,0.67245,0.6724,0.6724,154600002.0
2006-09-25 05:12:00,0.67247,0.67247,0.67243,0.67243,51200000.0
2006-09-25 05:13:00,0.67246,0.67254,0.67245,0.67254,145000001.0
2006-09-25 05:14:00,0.67255,0.67255,0.67248,0.67252,42700000.0
2006-09-25 05:15:00,0.67253,0.67253,0.67253,0.67253,11200000.0
2006-09-25 05:16:00,0.67255,0.67257,0.67247,0.67257,207600006.0
2006-09-25 05:17:00,0.67253,0.67253,0.67245,0.67246,155000001.0
2006-09-25 05:18:00,0.6724,0.67245,0.6724,0.6724,116500000.0
2006-09-25 05:19:00,0.67245,0.67245,0.67245,0.67245,52800001.0
2006-09-25 05:20:00,0.67243,0.67243,0.67243,0.67243,8000000.0
2006-09-25 05:21:00,0.67243,0.67243,0.67243,0.67243,2400000.0
2006-09-25 05:22:00,0.6725,0.67251,0.67244,0.67244,95499998.0
2006-09-25 05:23:00,0.67251,0.6726,0.67251,0.67257,109300001.0
2006-09-25 05:24:00,0.67255,0.67255,0.6725,0.6725,161300000.0
2006-09-25 05:25:00,0.67257,0.6726,0.67246,0.67246,170399997.0
2006-09-25 05:26:00,0.67243,0.67253,0.67242,0.67242,122099998.0
2006-09-25 05:27:00,0.67247,0.67249,0.67247,0.67249,48600002.0
2006-09-25 05:28:00,0.67253,0.67257,0.67253,0.67253,167700005.0
2006-09-25 05:29:00,0.67255,0.67255,0.67253,0.67253,146099994.0
2006-09-25 05:30:00,0.67251,0.67251,0.67244,0.67244,173400005.0
2006-09-25 05:31:00,0.67249,0.67253,0.67243,0.67253,98000001.0
2006-09-25 05:32:00,0.67241,0.67251,0.67241,0.67251,139400002.0
2006-09-25 05:33:00,0.6725,0.67257,0.6725,0.67253,192500003.0
2006-09-25 05:34:00,0.6725,0.67255,0.6725,0.67252,85500001.0
2006-09-25 05:35:00,0.67255,0.67255,0.67253,0.67255,126099999.0
2006-09-25 05:36:00,0.67257,0.67264,0.67257,0.67263,44200001.0
2006-09-25 05:37:00,0.67261,0.67261,0.67256,0.67261,65000000.0
2006-09-25 05:38:00,0.67261,0.67262,0.67261,0.67262,45500000.0
2006-09-25 05:39:00,0.67257,0.67257,0.67255,0.67255,35899998.0
2006-09-25 05:40:00,0.67258,0.67258,0.67246,0.67248,181900002.0
2006-09-25 05:41:00,0.67249,0.67253,0.67247,0.67253,92700002.0
2006-09-25 05:42:00,0.67252,0.67253,0.67248,0.67253,131900002.0
2006-09-25 05:43:00,0.67253,0.67253,0.67253,0.67253,12800000.0
2006-09-25 05:44:00,0.67255,0.67255,0.67251,0.67251,116900003.0
2006-09-25 05:45:00,0.67253,0.67255,0.67247,0.67247,202599999.0
2006-09-25 05:46:00,0.67255,0.67255,0.67255,0.67255,1400000.0
2006-09-25 05:47:00,0.6725,0.67257,0.6725,0.67255,157599996.0
2006-09-25 05:48:00,0.67253,0.67253,0.67253,0.67253,34299999.0
2006-09-25 05:49:00,0.67252,0.67252,0.67241,0.67241,74600001.0
2006-09-25 05:50:00,0.67248,0.67251,0.67246,0.67247,79900003.0
2006-09-25 05:51:00,0.67248,0.67248,0.6724,0.67245,168900003.0
2006-09-25 05:52:00,0.67243,0.67245,0.67237,0.67245,130000000.0
2006-09-25 05:53:00,0.67245,0.67253,0.67245,0.67247,181600001.0
2006-09-25 05:54:00,0.67242,0.67247,0.67242,0.67245,17600000.0
2006-09-25 05:55:00,0.67245,0.67245,0.67242,0.67242,53200001.0
2006-09-25 05:56:00,0.67242,0.67247,0.67242,0.67247,12800000.0
2006-09-25 05:57:00,0.67242,0.67247,0.67242,0.67245,106399998.0
2006-09-25 05:58:00,0.67242,0.67251,0.67242,0.67246,63800000.0
2006-09-25 05:59:00,0.67247,0.67255,0.67247,0.67255,63100002.0
2006-09-25 06:00:00,0.67261,0.67264,0.67258,0.67264,81100000.0
2006-09-25 06:01:00,0.6725,0.67263,0.6725,0.6725,145199997.0
2006-09-25 06:02:00,0.67257,0.6726,0.67254,0.67254,257999999.0
2006-09-25 06:03:00,0.67257,0.67261,0.67257,0.6726,78900000.0
2006-09-25 06:04:00,0.67252,0.6726,0.67252,0.67255,102599999.0
2006-09-25 06:05:00,0.67256,0.67266,0.67256,0.67263,69199999.0
2006-09-25 06:06:00,0.6726,0.67263,0.67256,0.67256,85200000.0
2006-09-25 06:07:00,0.67257,0.67262,0.67254,0.67257,158899996.0
2006-09-25 06:08:00,0.67254,0.67261,0.67254,0.67261,15100000.0
2006-09-25 06:09:00,0.67265,0.67265,0.67265,0.67265,8000000.0
2006-09-25 06:10:00,0.6727,0.67277,0.6727,0.67277,169400004.0
2006-09-25 06:11:00,0.67279,0.67286,0.67274,0.67286,84700002.0
2006-09-25 06:12:00,0.67275,0.67275,0.67262,0.67262,114400002.0
2006-09-25 06:13:00,0.67262,0.67262,0.67262,0.67262,16700001.0
2006-09-25 06:14:00,0.6726,0.67267,0.6726,0.67265,179399996.0
2006-09-25 06:15:00,0.67264,0.6727,0.67264,0.67269,87700001.0
2006-09-25 06:16:00,0.67274,0.67274,0.67264,0.67273,168499999.0
2006-09-25 06:17:00,0.67275,0.67282,0.67273,0.67275,150700000.0
2006-09-25 06:18:00,0.67288,0.67289,0.6726,0.67273,134600001.0
2006-09-25 06:19:00,0.67275,0.67281,0.6726,0.67268,178100000.0
2006-09-25 06:20:00,0.67274,0.67282,0.67274,0.67282,127599998.0
2006-09-25 06:21:00,0.67283,0.67283,0.67282,0.67282,20000000.0
2006-09-25 06:22:00,0.67283,0.67283,0.67277,0.67278,179000003.0
2006-09-25 06:23:00,0.67275,0.67277,0.6727,0.67272,184499997.0
2006-09-25 06:24:00,0.67274,0.67285,0.67274,0.67281,135700002.0
2006-09-25 06:25:00,0.67273,0.67277,0.67272,0.67272,44200000.0
2006-09-25 06:26:00,0.67273,0.67283,0.67273,0.6728,57399998.0
2006-09-25 06:27:00,0.6727,0.67275,0.67267,0.6727,130900002.0
2006-09-25 06:28:00,0.6726,0.67278,0.6726,0.6727,183799999.0
2006-09-25 06:29:00,0.67278,0.67282,0.67277,0.67277,74600000.0
2006-09-25 06:30:00,0.67278,0.67281,0.67278,0.6728,50000001.0
2006-09-25 06:31:00,0.67273,0.67275,0.6727,0.67275,144499999.0
2006-09-25 06:32:00,0.67275,0.67275,0.67268,0.67268,98200002.0
2006-09-25 06:33:00,0.67275,0.67282,0.67274,0.67274,155699999.0
2006-09-25 06:34:00,0.67277,0.67281,0.67277,0.67281,42300000.0
2006-09-25 06:35:00,0.6727,0.6728,0.6727,0.67277,141399999.0
2006-09-25 06:36:00,0.67273,0.67288,0.67273,0.67278,136500003.0
2006-09-25 06:37:00,0.67277,0.67284,0.67272,0.67284,122700001.0
2006-09-25 06:38:00,0.67281,0.67284,0.67275,0.67284,115499998.0
2006-09-25 06:39:00,0.6728,0.6728,0.67277,0.67279,152499998.0
2006-09-25 06:40:00,0.67278,0.67285,0.67273,0.67281,117199997.0
2006-09-25 06:41:00,0.67281,0.67281,0.67277,0.67281,174999995.0
2006-09-25 06:42:00,0.67277,0.67283,0.67276,0.67277,106699997.0
2006-09-25 06:43:00,0.67282,0.67282,0.67274,0.67277,111700001.0
2006-09-25 06:44:00,0.67278,0.6728,0.67254,0.67258,194700000.0
2006-09-25 06:45:00,0.67269,0.67276,0.67268,0.67268,264399994.0
2006-09-25 06:46:00,0.6727,0.67272,0.67265,0.67266,161300003.0
2006-09-25 06:47:00,0.6727,0.6727,0.67266,0.67266,106900000.0
2006-09-25 06:48:00,0.67261,0.67261,0.6726,0.6726,70199999.0
2006-09-25 06:49:00,0.67261,0.67263,0.67259,0.67259,194599998.0
2006-09-25 06:50:00,0.67255,0.6726,0.67254,0.67257,147300000.0
2006-09-25 06:51:00,0.67252,0.67252,0.67248,0.67248,23100000.0
2006-09-25 06:52:00,0.67253,0.67259,0.67253,0.67259,135000000.0
2006-09-25 06:53:00,0.67253,0.67253,0.67238,0.67244,170800000.0
2006-09-25 06:54:00,0.67248,0.67248,0.67246,0.67246,19900000.0
2006-09-25 06:55:00,0.67248,0.67253,0.67244,0.67249,152200001.0
2006-09-25 06:56:00,0.67241,0.67254,0.67241,0.6725,185700000.0
2006-09-25 06:57:00,0.67248,0.67249,0.67248,0.67249,41400002.0
2006-09-25 06:58:00,0.67248,0.67251,0.67241,0.67241,147299999.0
2006-09-25 06:59:00,0.67248,0.67253,0.67246,0.67253,115699998.0
2006-09-25 07:00:00,0.67248,0.67248,0.67244,0.67248,17500000.0
2006-09-25 07:01:00,0.67242,0.67245,0.67242,0.67242,90800000.0
2006-09-25 07:02:00,0.67245,0.67252,0.67244,0.67244,188600005.0
2006-09-25 07:03:00,0.67249,0.67253,0.67249,0.67253,95799999.0
2006-09-25 07:04:00,0.67247,0.67249,0.67242,0.67248,111199998.0
2006-09-25 07:05:00,0.67241,0.67241,0.67233,0.67233,73400000.0
2006-09-25 07:06:00,0.67237,0.67241,0.67237,0.67241,86599998.0
2006-09-25 07:07:00,0.67245,0.67253,0.67244,0.67244,231200000.0
2006-09-25 07:08:00,0.67241,0.67241,0.67233,0.67233,51900000.0
2006-09-25 07:09:00,0.67234,0.6724,0.67234,0.67237,173299998.0
2006-09-25 07:10:00,0.67233,0.67241,0.67233,0.6724,122900001.0
2006-09-25 07:11:00,0.67243,0.67245,0.67242,0.67245,165800002.0
2006-09-25 07:12:00,0.67237,0.67238,0.67237,0.67238,29500001.0
2006-09-25 07:13:00,0.67235,0.67243,0.67235,0.6724,129399998.0
2006-09-25 07:14:00,0.67241,0.67244,0.67231,0.67233,88200001.0
2006-09-25 07:15:00,0.67236,0.67238,0.67227,0.67227,108800003.0
2006-09-25 07:16:00,0.67225,0.67225,0.67223,0.67225,110600000.0
2006-09-25 07:17:00,0.67217,0.67227,0.67217,0.67227,65900001.0
2006-09-25 07:18:00,0.6724,0.67241,0.67232,0.67239,150900003.0
2006-09-25 07:19:00,0.6724,0.67242,0.67237,0.67241,68300001.0
2006-09-25 07:20:00,0.67244,0.67247,0.67237,0.67238,167399999.0
2006-09-25 07:21:00,0.67243,0.67243,0.67239,0.67241,55100000.0
2006-09-25 07:22:00,0.67245,0.67245,0.67238,0.67244,144400001.0
2006-09-25 07:23:00,0.67243,0.67243,0.67242,0.67242,63100001.0
2006-09-25 07:24:00,0.67242,0.67245,0.67242,0.67245,8800000.0
2006-09-25 07:25:00,0.67243,0.67245,0.67243,0.67245,23100000.0
2006-09-25 07:26:00,0.67245,0.67245,0.67243,0.67243,43000002.0
2006-09-25 07:27:00,0.67244,0.67253,0.67244,0.67247,191400003.0
2006-09-25 07:28:00,0.6724,0.6724,0.6724,0.6724,43900002.0
2006-09-25 07:29:00,0.67247,0.67251,0.67247,0.67251,119300001.0
2006-09-25 07:30:00,0.67246,0.67248,0.67241,0.67244,104900002.0
2006-09-25 07:31:00,0.67247,0.67247,0.67243,0.67243,123400003.0
2006-09-25 07:32:00,0.67243,0.67245,0.6724,0.67245,32000000.0
2006-09-25 07:33:00,0.67245,0.67245,0.67243,0.67243,103899997.0
2006-09-25 07:34:00,0.6724,0.67245,0.6724,0.67245,188699998.0
2006-09-25 07:35:00,0.6724,0.67251,0.67233,0.67239,101899999.0
2006-09-25 07:36:00,0.67249,0.67253,0.67246,0.67246,139200001.0
2006-09-25 07:37:00,0.67245,0.67245,0.6724,0.67245,282800001.0
2006-09-25 07:38:00,0.67245,0.67245,0.67243,0.67245,143500005.0
2006-09-25 07:39:00,0.67245,0.67252,0.67245,0.67245,61200002.0
2006-09-25 07:40:00,0.67245,0.67245,0.67243,0.67245,90999998.0
2006-09-25 07:41:00,0.67245,0.67245,0.67242,0.67245,261899996.0
2006-09-25 07:42:00,0.67243,0.67245,0.67243,0.67243,83199999.0
2006-09-25 07:43:00,0.6724,0.67247,0.6724,0.67243,119399999.0
2006-09-25 07:44:00,0.6724,0.67243,0.6724,0.67243,74899999.0
2006-09-25 07:45:00,0.67249,0.67251,0.67243,0.67243,87699999.0
2006-09-25 07:46:00,0.6724,0.67245,0.6724,0.6724,122000002.0
2006-09-25 07:47:00,0.67245,0.67245,0.67245,0.67245,62499999.0
2006-09-25 07:48:00,0.67243,0.67247,0.67242,0.67245,122900005.0
2006-09-25 07:49:00,0.67242,0.67243,0.67242,0.67243,44699998.0
2006-09-25 07:50:00,0.67243,0.67243,0.67238,0.67238,110300001.0
2006-09-25 07:51:00,0.67235,0.67243,0.67235,0.67237,150399998.0
2006-09-25 07:52:00,0.67244,0.67244,0.67243,0.67243,21400000.0
2006-09-25 07:53:00,0.67244,0.67244,0.67241,0.67244,96400000.0
2006-09-25 07:54:00,0.67243,0.67245,0.67242,0.67242,58300002.0
2006-09-25 07:55:00,0.67245,0.67245,0.67245,0.67245,4000000.0
2006-09-25 07:56:00,0.6724,0.67245,0.6724,0.67245,191900002.0
2006-09-25 07:57:00,0.67242,0.67245,0.67242,0.67245,2700000.0
2006-09-25 07:58:00,0.67243,0.67243,0.67231,0.67231,46100000.0
2006-09-25 07:59:00,0.67236,0.67242,0.67236,0.67242,53900000.0
2006-09-25 08:00:00,0.6724,0.67248,0.6724,0.67244,133400001.0
2006-09-25 08:01:00,0.67242,0.6725,0.67242,0.67247,105899999.0
2006-09-25 08:02:00,0.67246,0.67252,0.67244,0.67246,199300001.0
2006-09-25 08:03:00,0.67247,0.67253,0.67245,0.67248,88199998.0
2006-09-25 08:04:00,0.67248,0.67254,0.67248,0.67249,62800001.0
2006-09-25 08:05:00,0.67245,0.67248,0.67238,0.67244,225600002.0
2006-09-25 08:06:00,0.67241,0.67242,0.67239,0.67241,101300002.0
2006-09-25 08:07:00,0.67235,0.67241,0.6723,0.67235,127200002.0
2006-09-25 08:08:00,0.67242,0.67242,0.67229,0.67233,116000000.0
2006-09-25 08:09:00,0.67232,0.67238,0.67232,0.67238,54200000.0
2006-09-25 08:10:00,0.6724,0.67252,0.6723,0.67252,134099999.0
2006-09-25 08:11:00,0.67244,0.67249,0.67232,0.67233,89600000.0
2006-09-25 08:12:00,0.67238,0.67244,0.67237,0.67244,207699997.0
2006-09-25 08:13:00,0.67237,0.67243,0.67233,0.67238,116299999.0
2006-09-25 08:14:00,0.67243,0.67243,0.67237,0.67237,56599999.0
2006-09-25 08:15:00,0.67233,0.67235,0.67227,0.67235,126300000.0
2006-09-25 08:16:00,0.67229,0.67229,0.67226,0.67226,3800000.0
2006-09-25 08:17:00,0.67227,0.67234,0.67227,0.67234,95000002.0
2006-09-25 08:18:00,0.67234,0.67239,0.67234,0.67238,90700000.0
2006-09-25 08:19:00,0.6724,0.67241,0.67233,0.67235,203200001.0
2006-09-25 08:20:00,0.67238,0.6724,0.67236,0.67237,129199999.0
2006-09-25 08:21:00,0.67239,0.67239,0.67233,0.67233,17700000.0
2006-09-25 08:22:00,0.67241,0.67241,0.67236,0.67236,20700001.0
2006-09-25 08:23:00,0.67233,0.67233,0.67229,0.67229,17600000.0
2006-09-25 08:24:00,0.67228,0.67234,0.67228,0.67234,151300006.0
2006-09-25 08:25:00,0.67232,0.67239,0.67232,0.67239,65500001.0
2006-09-25 08:26:00,0.67243,0.67258,0.67238,0.67249,196199999.0
2006-09-25 08:27:00,0.6725,0.67253,0.67243,0.67244,145899998.0
2006-09-25 08:28:00,0.67243,0.67254,0.67243,0.6725,105599999.0
2006-09-25 08:29:00,0.67244,0.67252,0.67244,0.67245,216599999.0
2006-09-25 08:30:00,0.67244,0.67252,0.67244,0.67246,111099998.0
2006-09-25 08:31:00,0.6724,0.67242,0.67232,0.67232,78300000.0
2006-09-25 08:32:00,0.67225,0.67225,0.67217,0.67224,123500003.0
2006-09-25 08:33:00,0.67213,0.67213,0.67186,0.67192,158300001.0
2006-09-25 08:34:00,0.6719,0.67209,0.67188,0.67205,271200005.0
2006-09-25 08:35:00,0.672,0.672,0.67188,0.67199,137100003.0
2006-09-25 08:36:00,0.67195,0.67208,0.67195,0.67208,105300000.0
2006-09-25 08:37:00,0.67209,0.67209,0.67196,0.67205,63099998.0
2006-09-25 08:38:00,0.67203,0.67203,0.67198,0.67202,115100003.0
2006-09-25 08:39:00,0.672,0.67216,0.672,0.67216,95000001.0
2006-09-25 08:40:00,0.67203,0.67213,0.67202,0.67213,54400002.0
2006-09-25 08:41:00,0.67211,0.67211,0.67205,0.67205,34900000.0
2006-09-25 08:42:00,0.67209,0.6721,0.67202,0.67205,177500000.0
2006-09-25 08:43:00,0.67203,0.67207,0.672,0.672,157199998.0
2006-09-25 08:44:00,0.67203,0.67207,0.672,0.67207,52900001.0
2006-09-25 08:45:00,0.67207,0.67214,0.67207,0.67207,117699998.0
2006-09-25 08:46:00,0.67207,0.67213,0.67205,0.67213,87799999.0
2006-09-25 08:47:00,0.67212,0.67212,0.67205,0.67205,80499999.0
2006-09-25 08:48:00,0.67203,0.67205,0.67203,0.67205,62299999.0
2006-09-25 08:49:00,0.67203,0.67206,0.67198,0.67205,131600000.0
2006-09-25 08:50:00,0.67186,0.67187,0.67185,0.67185,71000002.0
2006-09-25 08:51:00,0.67185,0.67185,0.67179,0.67181,106999997.0
2006-09-25 08:52:00,0.6718,0.67195,0.6718,0.67195,103700002.0
2006-09-25 08:53:00,0.67194,0.67194,0.67187,0.67187,95699999.0
2006-09-25 08:54:00,0.67187,0.67192,0.67182,0.67184,79200000.0
2006-09-25 08:55:00,0.67185,0.67194,0.67185,0.6719,118999999.0
2006-09-25 08:56:00,0.67186,0.67194,0.67184,0.67193,153300000.0
2006-09-25 08:57:00,0.67199,0.67199,0.67198,0.67198,95100003.0
2006-09-25 08:58:00,0.67202,0.67205,0.672,0.67203,145000000.0
2006-09-25 08:59:00,0.672,0.67214,0.672,0.67211,174699999.0
2006-09-25 09:00:00,0.6721,0.6721,0.67195,0.67202,167300001.0
2006-09-25 09:01:00,0.67205,0.67205,0.67197,0.67203,281100003.0
2006-09-25 09:02:00,0.67204,0.67204,0.67195,0.67195,56900001.0
2006-09-25 09:03:00,0.67193,0.67198,0.6719,0.6719,323799997.0
2006-09-25 09:04:00,0.67191,0.67191,0.67186,0.67186,199500000.0
2006-09-25 09:05:00,0.67177,0.67179,0.6717,0.67174,93400001.0
2006-09-25 09:06:00,0.6717,0.67185,0.67165,0.67182,216899998.0
2006-09-25 09:07:00,0.67186,0.67191,0.67177,0.67181,100700000.0
2006-09-25 09:08:00,0.6718,0.67188,0.67178,0.6718,186699997.0
2006-09-25 09:09:00,0.67188,0.67191,0.67188,0.6719,126999998.0
2006-09-25 09:10:00,0.67196,0.67202,0.67196,0.67197,87899999.0
2006-09-25 09:11:00,0.67198,0.67203,0.67194,0.67196,187199999.0
2006-09-25 09:12:00,0.6719,0.6719,0.67175,0.67175,78200002.0
2006-09-25 09:13:00,0.67171,0.67183,0.67171,0.67173,174100003.0
2006-09-25 09:14:00,0.6717,0.6717,0.67166,0.67166,42599998.0
2006-09-25 09:15:00,0.67162,0.67165,0.6716,0.67165,113199999.0
2006-09-25 09:16:00,0.67167,0.67172,0.67166,0.67169,88500002.0
2006-09-25 09:17:00,0.67163,0.67168,0.6716,0.67163,136300002.0
2006-09-25 09:18:00,0.67163,0.67163,0.67148,0.67148,44000000.0
2006-09-25 09:19:00,0.67148,0.6715,0.67129,0.67132,278099999.0
2006-09-25 09:20:00,0.67131,0.67138,0.67127,0.67138,148199997.0
2006-09-25 09:21:00,0.67143,0.67145,0.67136,0.67145,175099999.0
2006-09-25 09:22:00,0.67146,0.67155,0.67143,0.67155,105700001.0
2006-09-25 09:23:00,0.67152,0.67152,0.67137,0.67137,152300001.0
2006-09-25 09:24:00,0.67137,0.6714,0.67137,0.6714,51800002.0
2006-09-25 09:25:00,0.67143,0.67143,0.67136,0.67143,160000000.0
2006-09-25 09:26:00,0.67143,0.67143,0.67131,0.6714,138000003.0
2006-09-25 09:27:00,0.67143,0.67143,0.67134,0.6714,209099998.0
2006-09-25 09:28:00,0.67142,0.67145,0.6714,0.67142,123199998.0
2006-09-25 09:29:00,0.67144,0.67146,0.67144,0.67146,52700002.0
2006-09-25 09:30:00,0.67147,0.67148,0.67144,0.67144,93899998.0
2006-09-25 09:31:00,0.67145,0.67147,0.67141,0.67142,157399998.0
2006-09-25 09:32:00,0.67147,0.67158,0.67147,0.67155,183699996.0
2006-09-25 09:33:00,0.67163,0.67163,0.67157,0.67161,110900000.0
2006-09-25 09:34:00,0.67161,0.67164,0.67156,0.67157,127299997.0
2006-09-25 09:35:00,0.6716,0.6716,0.67153,0.67156,57400000.0
2006-09-25 09:36:00,0.6716,0.6716,0.67148,0.67148,157300002.0
2006-09-25 09:37:00,0.67156,0.6716,0.67154,0.67155,195900003.0
2006-09-25 09:38:00,0.67159,0.67159,0.67152,0.67152,204600002.0
2006-09-25 09:39:00,0.67148,0.67151,0.67148,0.67151,91099998.0
2006-09-25 09:40:00,0.67154,0.67158,0.67153,0.67153,126599999.0
2006-09-25 09:41:00,0.67158,0.67164,0.67154,0.67161,105199999.0
2006-09-25 09:42:00,0.67163,0.67165,0.67154,0.67159,230200003.0
2006-09-25 09:43:00,0.67156,0.6716,0.67151,0.67158,201599998.0
2006-09-25 09:44:00,0.67151,0.67162,0.6715,0.67157,186300001.0
2006-09-25 09:45:00,0.6715,0.67163,0.6715,0.67163,104699999.0
2006-09-25 09:46:00,0.67161,0.67163,0.67155,0.67155,186899999.0
2006-09-25 09:47:00,0.67157,0.67161,0.67155,0.67155,153799998.0
2006-09-25 09:48:00,0.67152,0.67168,0.67152,0.67162,113600002.0
2006-09-25 09:49:00,0.67162,0.67165,0.67158,0.67163,145999998.0
2006-09-25 09:50:00,0.67165,0.67165,0.6716,0.67163,117900001.0
2006-09-25 09:51:00,0.67165,0.67171,0.67164,0.67164,176399995.0
2006-09-25 09:52:00,0.67173,0.67173,0.67165,0.67165,85700000.0
2006-09-25 09:53:00,0.67165,0.67172,0.67164,0.67165,190799993.0
2006-09-25 09:54:00,0.6716,0.67168,0.6716,0.67168,59700001.0
2006-09-25 09:55:00,0.6716,0.67163,0.67154,0.67163,57200000.0
2006-09-25 09:56:00,0.67174,0.67176,0.67158,0.67168,101499998.0
2006-09-25 09:57:00,0.67173,0.67173,0.67165,0.67166,87800000.0
2006-09-25 09:58:00,0.67168,0.67173,0.67165,0.67173,94300000.0
2006-09-25 09:59:00,0.67168,0.67173,0.67164,0.67164,235600004.0
2006-09-25 10:00:00,0.67162,0.67166,0.67162,0.67166,75199999.0
2006-09-25 10:01:00,0.67164,0.67171,0.67164,0.67171,72600003.0
2006-09-25 10:02:00,0.67172,0.67175,0.6717,0.67173,182699999.0
2006-09-25 10:03:00,0.67173,0.67173,0.67165,0.67166,256599995.0
2006-09-25 10:04:00,0.67168,0.67168,0.67162,0.67165,72000001.0
2006-09-25 10:05:00,0.67161,0.67164,0.6716,0.6716,137199998.0
2006-09-25 10:06:00,0.67157,0.67164,0.67157,0.67158,170300001.0
2006-09-25 10:07:00,0.67155,0.67163,0.67153,0.67153,106000000.0
2006-09-25 10:08:00,0.67152,0.67155,0.67148,0.67153,75700002.0
2006-09-25 10:09:00,0.6715,0.67153,0.67147,0.67148,176800000.0
2006-09-25 10:10:00,0.67152,0.67157,0.67152,0.67153,29500000.0
2006-09-25 10:11:00,0.67156,0.67164,0.67153,0.67159,164700003.0
2006-09-25 10:12:00,0.67155,0.67159,0.67153,0.67157,78100000.0
2006-09-25 10:13:00,0.67164,0.67171,0.67164,0.67166,72400001.0
2006-09-25 10:14:00,0.67166,0.67173,0.67163,0.67173,114099996.0
2006-09-25 10:15:00,0.67172,0.67172,0.67161,0.6717,140300001.0
2006-09-25 10:16:00,0.67174,0.67181,0.6717,0.67173,143800000.0
2006-09-25 10:17:00,0.67175,0.67187,0.67175,0.67181,298799998.0
2006-09-25 10:18:00,0.67185,0.67188,0.67182,0.67182,74100001.0
2006-09-25 10:19:00,0.67183,0.67183,0.67177,0.67177,120599996.0
2006-09-25 10:20:00,0.67177,0.67183,0.67176,0.67181,149600002.0
2006-09-25 10:21:00,0.67172,0.67173,0.67172,0.67173,49399999.0
2006-09-25 10:22:00,0.67173,0.67179,0.67173,0.67179,92500001.0
2006-09-25 10:23:00,0.67181,0.67186,0.67177,0.6718,143700000.0
2006-09-25 10:24:00,0.67178,0.67182,0.67178,0.67182,54100001.0
2006-09-25 10:25:00,0.67174,0.67174,0.67167,0.67173,126000001.0
2006-09-25 10:26:00,0.67168,0.67168,0.67162,0.67162,161699996.0
2006-09-25 10:27:00,0.67161,0.67161,0.67154,0.67154,217199998.0
2006-09-25 10:28:00,0.67146,0.67153,0.67146,0.6715,213299998.0
2006-09-25 10:29:00,0.67147,0.67151,0.67142,0.67142,247499996.0
2006-09-25 10:30:00,0.67142,0.67142,0.67142,0.67142,77900003.0
2006-09-25 10:31:00,0.67148,0.67152,0.67144,0.67144,88699999.0
2006-09-25 10:32:00,0.67143,0.67149,0.67143,0.67145,103899998.0
2006-09-25 10:33:00,0.67146,0.67148,0.67143,0.67146,104899998.0
2006-09-25 10:34:00,0.67147,0.6715,0.67144,0.67144,131699999.0
2006-09-25 10:35:00,0.67145,0.67147,0.67138,0.67147,95899999.0
2006-09-25 10:36:00,0.67145,0.67145,0.6714,0.67145,93300000.0
2006-09-25 10:37:00,0.67143,0.67143,0.67137,0.67137,138399997.0
2006-09-25 10:38:00,0.67133,0.67138,0.67132,0.67135,66899998.0
2006-09-25 10:39:00,0.67132,0.67132,0.67127,0.67131,118400002.0
2006-09-25 10:40:00,0.67134,0.6714,0.67134,0.6714,30300000.0
2006-09-25 10:41:00,0.67145,0.67148,0.6714,0.67145,181600001.0
2006-09-25 10:42:00,0.67147,0.67152,0.67142,0.67142,114099997.0
2006-09-25 10:43:00,0.67147,0.67163,0.67147,0.67163,124800000.0
2006-09-25 10:44:00,0.67162,0.67162,0.67158,0.67158,69499998.0
2006-09-25 10:45:00,0.67156,0.67159,0.67154,0.67159,134299997.0
2006-09-25 10:46:00,0.67149,0.67156,0.67147,0.67147,129300002.0
2006-09-25 10:47:00,0.67146,0.67148,0.67145,0.67145,65999999.0
2006-09-25 10:48:00,0.67143,0.67153,0.67142,0.67145,150600001.0
2006-09-25 10:49:00,0.67153,0.67157,0.67147,0.67157,174100004.0
2006-09-25 10:50:00,0.67154,0.67154,0.67144,0.67145,66600000.0
2006-09-25 10:51:00,0.67148,0.67148,0.67141,0.67143,224799999.0
2006-09-25 10:52:00,0.67141,0.67145,0.6714,0.67145,121200002.0
2006-09-25 10:53:00,0.67142,0.67142,0.67134,0.67134,52499999.0
2006-09-25 10:54:00,0.67135,0.67138,0.67133,0.67138,119199996.0
2006-09-25 10:55:00,0.6714,0.67144,0.67128,0.6714,170999996.0
2006-09-25 10:56:00,0.67137,0.67141,0.6713,0.67137,114499998.0
2006-09-25 10:57:00,0.6713,0.67135,0.6713,0.67132,147100003.0
2006-09-25 10:58:00,0.67133,0.67135,0.67132,0.67135,55300001.0
2006-09-25 10:59:00,0.67135,0.67142,0.67133,0.67138,95000001.0
2006-09-25 11:00:00,0.67144,0.67149,0.67142,0.67142,218800004.0
2006-09-25 11:01:00,0.67136,0.67141,0.67132,0.67134,154799999.0
2006-09-25 11:02:00,0.67133,0.67136,0.67121,0.67125,134499999.0
2006-09-25 11:03:00,0.67128,0.67132,0.67128,0.6713,110200004.0
2006-09-25 11:04:00,0.67131,0.67133,0.67124,0.67133,128799998.0
2006-09-25 11:05:00,0.67125,0.67132,0.67125,0.67131,209999998.0
2006-09-25 11:06:00,0.67132,0.67133,0.67124,0.67133,139100000.0
2006-09-25 11:07:00,0.67131,0.67136,0.67131,0.67132,88100002.0
2006-09-25 11:08:00,0.67139,0.6714,0.67133,0.6714,122199997.0
2006-09-25 11:09:00,0.67137,0.67143,0.67137,0.67143,24800000.0
2006-09-25 11:10:00,0.67143,0.67143,0.67135,0.67135,43000001.0
2006-09-25 11:11:00,0.67133,0.67133,0.67127,0.6713,80599998.0
2006-09-25 11:12:00,0.67136,0.67138,0.67134,0.67135,173699994.0
2006-09-25 11:13:00,0.67134,0.67144,0.67134,0.67144,72999999.0
2006-09-25 11:14:00,0.6715,0.67169,0.6715,0.67162,180799996.0
2006-09-25 11:15:00,0.67165,0.67165,0.67161,0.67165,212600000.0
2006-09-25 11:16:00,0.67164,0.67164,0.67155,0.67155,206900006.0
2006-09-25 11:17:00,0.67157,0.67161,0.67156,0.67161,131099999.0
2006-09-25 11:18:00,0.67164,0.67164,0.6716,0.67164,51099999.0
2006-09-25 11:19:00,0.6716,0.6716,0.67147,0.67156,343200002.0
2006-09-25 11:20:00,0.67154,0.6716,0.67149,0.67149,129300000.0
2006-09-25 11:21:00,0.67153,0.67153,0.67147,0.67147,149600003.0
2006-09-25 11:22:00,0.67148,0.67154,0.67144,0.67144,253300000.0
2006-09-25 11:23:00,0.67143,0.67143,0.67133,0.67133,142000000.0
2006-09-25 11:24:00,0.67135,0.67136,0.67127,0.67131,127499998.0
2006-09-25 11:25:00,0.67132,0.67132,0.67128,0.67128,142299995.0
2006-09-25 11:26:00,0.67131,0.67133,0.67127,0.67133,66100000.0
2006-09-25 11:27:00,0.6713,0.67131,0.67126,0.6713,111300000.0
2006-09-25 11:28:00,0.67128,0.67132,0.67127,0.67128,259199997.0
2006-09-25 11:29:00,0.67127,0.67132,0.67124,0.67124,116800001.0
2006-09-25 11:30:00,0.67129,0.67134,0.67128,0.67134,154199998.0
2006-09-25 11:31:00,0.67132,0.67133,0.67125,0.67125,103099997.0
2006-09-25 11:32:00,0.67128,0.67128,0.67116,0.67122,175500001.0
2006-09-25 11:33:00,0.67122,0.67128,0.6712,0.67122,231099998.0
2006-09-25 11:34:00,0.67123,0.67129,0.67121,0.67123,159699999.0
2006-09-25 11:35:00,0.67125,0.67125,0.67122,0.67123,78200001.0
2006-09-25 11:36:00,0.67121,0.67124,0.67118,0.6712,157400001.0
2006-09-25 11:37:00,0.67123,0.67135,0.67123,0.67135,156200001.0
2006-09-25 11:38:00,0.67131,0.67131,0.67118,0.67122,85599999.0
2006-09-25 11:39:00,0.67118,0.67124,0.67116,0.67124,86799998.0
2006-09-25 11:40:00,0.67125,0.67125,0.67119,0.67119,24100000.0
2006-09-25 11:41:00,0.67113,0.67122,0.67113,0.67122,56000000.0
2006-09-25 11:42:00,0.67117,0.6712,0.67115,0.6712,140800000.0
2006-09-25 11:43:00,0.67122,0.67122,0.67119,0.6712,78099998.0
2006-09-25 11:44:00,0.67118,0.6712,0.67118,0.6712,108799999.0
2006-09-25 11:45:00,0.67123,0.67125,0.6712,0.67123,130100001.0
2006-09-25 11:46:00,0.67121,0.67132,0.67121,0.67121,131200001.0
2006-09-25 11:47:00,0.67124,0.67127,0.6712,0.67127,168800000.0
2006-09-25 11:48:00,0.67119,0.67119,0.6711,0.67115,137400004.0
2006-09-25 11:49:00,0.67111,0.67111,0.67102,0.67102,186900005.0
2006-09-25 11:50:00,0.671,0.67113,0.671,0.67113,215399997.0
2006-09-25 11:51:00,0.67117,0.67133,0.67116,0.67122,214099999.0
2006-09-25 11:52:00,0.67129,0.67132,0.67128,0.67131,145499999.0
2006-09-25 11:53:00,0.67127,0.67128,0.67119,0.67121,152799999.0
2006-09-25 11:54:00,0.6711,0.67121,0.67107,0.67107,118100002.0
2006-09-25 11:55:00,0.67112,0.67116,0.67107,0.6711,199400002.0
2006-09-25 11:56:00,0.6711,0.67115,0.6711,0.67115,113799999.0
2006-09-25 11:57:00,0.67119,0.67122,0.67119,0.6712,198699997.0
2006-09-25 11:58:00,0.67113,0.67113,0.67103,0.67109,138399997.0
2006-09-25 11:59:00,0.67117,0.67144,0.67117,0.67144,117000002.0
2006-09-25 12:00:00,0.67128,0.67128,0.67122,0.67127,198600000.0
2006-09-25 12:01:00,0.6713,0.67137,0.67127,0.67127,207699999.0
2006-09-25 12:02:00,0.6713,0.6713,0.67113,0.6713,75799998.0
2006-09-25 12:03:00,0.67134,0.67134,0.67124,0.67124,87000002.0
2006-09-25 12:04:00,0.67122,0.67122,0.6712,0.6712,22200000.0
2006-09-25 12:05:00,0.6712,0.67122,0.67118,0.67122,22500000.0
2006-09-25 12:06:00,0.67123,0.67126,0.67123,0.67125,109400002.0
2006-09-25 12:07:00,0.67125,0.67125,0.6712,0.6712,148300000.0
2006-09-25 12:08:00,0.67125,0.67128,0.6712,0.67128,182999996.0
2006-09-25 12:09:00,0.67128,0.67128,0.6712,0.67122,181799998.0
2006-09-25 12:10:00,0.67121,0.67121,0.67116,0.6712,28400000.0
2006-09-25 12:11:00,0.67122,0.67128,0.67118,0.67128,95999999.0
2006-09-25 12:12:00,0.67125,0.67125,0.67122,0.67122,92799999.0
2006-09-25 12:13:00,0.67123,0.67128,0.67123,0.67123,69700001.0
2006-09-25 12:14:00,0.67124,0.67127,0.67122,0.67125,202599999.0
2006-09-25 12:15:00,0.6712,0.67128,0.67117,0.67128,185199996.0
2006-09-25 12:16:00,0.67123,0.67125,0.67115,0.67125,87099998.0
2006-09-25 12:17:00,0.67128,0.67128,0.6712,0.67125,83400000.0
2006-09-25 12:18:00,0.67127,0.67134,0.67127,0.67131,70400001.0
2006-09-25 12:19:00,0.67132,0.67141,0.67132,0.67133,100799998.0
2006-09-25 12:20:00,0.67135,0.67135,0.67135,0.67135,17600000.0
2006-09-25 12:21:00,0.67132,0.67133,0.67127,0.67127,293499997.0
2006-09-25 12:22:00,0.67128,0.67133,0.67128,0.67133,40000000.0
2006-09-25 12:23:00,0.67133,0.67139,0.67133,0.67139,100100001.0
2006-09-25 12:24:00,0.67139,0.67141,0.67135,0.67141,158799999.0
2006-09-25 12:25:00,0.67138,0.67138,0.67135,0.67137,107000000.0
2006-09-25 12:26:00,0.6713,0.6713,0.67123,0.67123,160600004.0
2006-09-25 12:27:00,0.67123,0.67125,0.6712,0.67122,194600001.0
2006-09-25 12:28:00,0.67124,0.6713,0.67124,0.67129,183900002.0
2006-09-25 12:29:00,0.67132,0.67137,0.6713,0.6713,218700005.0
2006-09-25 12:30:00,0.67129,0.67133,0.67126,0.67127,125199998.0
2006-09-25 12:31:00,0.67129,0.67132,0.67126,0.67127,155700002.0
2006-09-25 12:32:00,0.67125,0.67128,0.67121,0.67121,99099997.0
2006-09-25 12:33:00,0.67124,0.67131,0.67124,0.67129,151299999.0
2006-09-25 12:34:00,0.6712,0.6712,0.67116,0.6712,108399999.0
2006-09-25 12:35:00,0.67119,0.67126,0.67113,0.67126,176699998.0
2006-09-25 12:36:00,0.67118,0.67122,0.67112,0.6712,130900000.0
2006-09-25 12:37:00,0.67124,0.67124,0.67117,0.67117,127700000.0
2006-09-25 12:38:00,0.67115,0.67123,0.67109,0.67109,121500003.0
2006-09-25 12:39:00,0.67114,0.67118,0.67106,0.67118,105000002.0
2006-09-25 12:40:00,0.67112,0.67113,0.67105,0.67105,149000000.0
2006-09-25 12:41:00,0.67103,0.67104,0.67102,0.67102,127899997.0
2006-09-25 12:42:00,0.67091,0.67095,0.67083,0.67087,202300000.0
2006-09-25 12:43:00,0.67086,0.67089,0.67086,0.67087,59500001.0
2006-09-25 12:44:00,0.67084,0.67091,0.67084,0.67085,124399999.0
2006-09-25 12:45:00,0.67087,0.6709,0.67087,0.67089,85399999.0
2006-09-25 12:46:00,0.67092,0.67092,0.67089,0.67089,97699999.0
2006-09-25 12:47:00,0.67092,0.67094,0.67087,0.67087,92999998.0
2006-09-25 12:48:00,0.67087,0.67089,0.67072,0.67082,233499996.0
2006-09-25 12:49:00,0.67082,0.67092,0.67082,0.67082,208900001.0
2006-09-25 12:50:00,0.67083,0.67092,0.6708,0.6708,245599995.0
2006-09-25 12:51:00,0.67084,0.67092,0.67084,0.67086,350300002.0
2006-09-25 12:52:00,0.67082,0.67082,0.67073,0.67077,123100000.0
2006-09-25 12:53:00,0.6708,0.67085,0.6707,0.67085,94800003.0
2006-09-25 12:54:00,0.67086,0.67087,0.67083,0.67083,121099999.0
2006-09-25 12:55:00,0.67085,0.67085,0.67082,0.67082,34400000.0
2006-09-25 12:56:00,0.67082,0.67088,0.67082,0.67082,160000000.0
2006-09-25 12:57:00,0.67089,0.67089,0.67088,0.67088,57400001.0
2006-09-25 12:58:00,0.67085,0.67093,0.67085,0.67089,53300000.0
2006-09-25 12:59:00,0.6709,0.67095,0.67084,0.67092,142099999.0
2006-09-25 13:00:00,0.67101,0.67101,0.67089,0.67089,166900002.0
2006-09-25 13:01:00,0.67091,0.67091,0.67082,0.67082,167099998.0
2006-09-25 13:02:00,0.67085,0.6709,0.67065,0.67076,125000000.0
2006-09-25 13:03:00,0.67065,0.6708,0.67065,0.67076,89700001.0
2006-09-25 13:04:00,0.67073,0.67077,0.6707,0.67075,187499999.0
2006-09-25 13:05:00,0.67071,0.67071,0.67066,0.67066,33700001.0
2006-09-25 13:06:00,0.67067,0.67073,0.67064,0.67072,100799997.0
2006-09-25 13:07:00,0.67075,0.67083,0.67074,0.6708,154699996.0
2006-09-25 13:08:00,0.6708,0.67083,0.67074,0.67083,187100002.0
2006-09-25 13:09:00,0.67083,0.67083,0.67075,0.6708,163800000.0
2006-09-25 13:10:00,0.67072,0.67083,0.67072,0.67083,191099996.0
2006-09-25 13:11:00,0.67083,0.67086,0.6708,0.6708,136100000.0
2006-09-25 13:12:00,0.6708,0.67085,0.6708,0.67085,134200000.0
2006-09-25 13:13:00,0.67083,0.67087,0.67082,0.67082,128599998.0
2006-09-25 13:14:00,0.67083,0.67088,0.67082,0.67085,141300001.0
2006-09-25 13:15:00,0.67079,0.67092,0.67079,0.67092,123499999.0
2006-09-25 13:16:00,0.67091,0.67094,0.67089,0.67093,156199999.0
2006-09-25 13:17:00,0.6709,0.67094,0.67087,0.67094,188599999.0
2006-09-25 13:18:00,0.67088,0.67092,0.67082,0.67092,82000001.0
2006-09-25 13:19:00,0.67092,0.67095,0.67092,0.67095,3200000.0
2006-09-25 13:20:00,0.67092,0.67098,0.67092,0.67092,142499999.0
2006-09-25 13:21:00,0.6709,0.67095,0.6709,0.67095,38300000.0
2006-09-25 13:22:00,0.67086,0.67086,0.67084,0.67084,71199996.0
2006-09-25 13:23:00,0.6708,0.67088,0.6708,0.67086,106499999.0
2006-09-25 13:24:00,0.67084,0.67095,0.67084,0.67095,65500001.0
2006-09-25 13:25:00,0.67093,0.671,0.67093,0.671,248900005.0
2006-09-25 13:26:00,0.67097,0.671,0.67087,0.671,179399999.0
2006-09-25 13:27:00,0.671,0.67104,0.67092,0.67103,238599998.0
2006-09-25 13:28:00,0.67098,0.671,0.67096,0.671,124600003.0
2006-09-25 13:29:00,0.67105,0.67105,0.67105,0.67105,33800000.0
2006-09-25 13:30:00,0.67102,0.67109,0.67101,0.67102,192900000.0
2006-09-25 13:31:00,0.67106,0.67112,0.67106,0.67106,152000002.0
2006-09-25 13:32:00,0.67105,0.67105,0.671,0.67102,56099999.0
2006-09-25 13:33:00,0.67105,0.6711,0.67104,0.67104,43000000.0
2006-09-25 13:34:00,0.67103,0.67103,0.67097,0.67102,79399998.0
2006-09-25 13:35:00,0.671,0.67103,0.67097,0.67097,98200001.0
2006-09-25 13:36:00,0.67106,0.67107,0.67103,0.67106,60600001.0
2006-09-25 13:37:00,0.67104,0.67104,0.67098,0.67104,79199999.0
2006-09-25 13:38:00,0.671,0.671,0.67099,0.67099,28400000.0
2006-09-25 13:39:00,0.67097,0.67104,0.67097,0.67097,158900003.0
2006-09-25 13:40:00,0.67105,0.67105,0.67098,0.67104,112500000.0
2006-09-25 13:41:00,0.67098,0.67101,0.67095,0.67095,133800002.0
2006-09-25 13:42:00,0.67101,0.67103,0.67098,0.67098,127100001.0
2006-09-25 13:43:00,0.67095,0.67105,0.67095,0.67098,182499998.0
2006-09-25 13:44:00,0.67099,0.671,0.67094,0.67098,198100001.0
2006-09-25 13:45:00,0.67098,0.67103,0.67097,0.671,138400000.0
2006-09-25 13:46:00,0.67102,0.67102,0.67098,0.67102,185899998.0
2006-09-25 13:47:00,0.67104,0.67104,0.67101,0.67101,187199999.0
2006-09-25 13:48:00,0.67117,0.67117,0.67078,0.67079,116799998.0
2006-09-25 13:49:00,0.67101,0.67103,0.67095,0.67102,118000000.0
2006-09-25 13:50:00,0.671,0.67113,0.671,0.67113,69100000.0
2006-09-25 13:51:00,0.67112,0.67116,0.67105,0.67113,224000003.0
2006-09-25 13:52:00,0.6711,0.67114,0.67105,0.67105,120700000.0
2006-09-25 13:53:00,0.6711,0.67114,0.67107,0.67114,107599999.0
2006-09-25 13:54:00,0.67107,0.6711,0.67104,0.67104,140300000.0
2006-09-25 13:55:00,0.67108,0.6711,0.67108,0.6711,51100001.0
2006-09-25 13:56:00,0.67116,0.67116,0.67107,0.67113,196499998.0
2006-09-25 13:57:00,0.6711,0.67115,0.67107,0.67107,229199999.0
2006-09-25 13:58:00,0.67108,0.67114,0.67108,0.67114,141199999.0
2006-09-25 13:59:00,0.67108,0.67108,0.67106,0.67106,47999999.0
2006-09-25 14:00:00,0.67102,0.67107,0.671,0.67107,172300000.0
2006-09-25 14:01:00,0.67103,0.67103,0.67091,0.67092,116000003.0
2006-09-25 14:02:00,0.67095,0.67103,0.67095,0.67103,68700001.0
2006-09-25 14:03:00,0.67104,0.67104,0.67101,0.67101,11200000.0
2006-09-25 14:04:00,0.67108,0.67108,0.67102,0.67105,176999995.0
2006-09-25 14:05:00,0.67102,0.67109,0.67102,0.67102,116300002.0
2006-09-25 14:06:00,0.67107,0.67112,0.67106,0.67107,269400004.0
2006-09-25 14:07:00,0.67102,0.67108,0.67098,0.671,230900001.0
2006-09-25 14:08:00,0.67105,0.67105,0.67105,0.67105,4800000.0
2006-09-25 14:09:00,0.67107,0.67108,0.67107,0.67108,48600000.0
2006-09-25 14:10:00,0.6711,0.67113,0.67103,0.67113,150900005.0
2006-09-25 14:11:00,0.67107,0.67113,0.67104,0.6711,66200001.0
2006-09-25 14:12:00,0.67111,0.67115,0.6711,0.67115,114000003.0
2006-09-25 14:13:00,0.67115,0.67115,0.6711,0.67115,104399998.0
2006-09-25 14:14:00,0.67112,0.67116,0.67107,0.6711,116599999.0
2006-09-25 14:15:00,0.67109,0.67112,0.67103,0.67112,83500001.0
2006-09-25 14:16:00,0.67117,0.67121,0.67115,0.67115,151700003.0
2006-09-25 14:17:00,0.67116,0.67122,0.67116,0.67122,121900000.0
2006-09-25 14:18:00,0.67122,0.67125,0.67114,0.67117,141200002.0
2006-09-25 14:19:00,0.6711,0.67112,0.6711,0.67112,44599999.0
2006-09-25 14:20:00,0.67111,0.67112,0.67103,0.67107,179699998.0
2006-09-25 14:21:00,0.67106,0.67108,0.67101,0.67101,89600002.0
2006-09-25 14:22:00,0.67098,0.67106,0.67098,0.67106,20800000.0
2006-09-25 14:23:00,0.67104,0.67104,0.67097,0.67103,143700000.0
2006-09-25 14:24:00,0.67107,0.67107,0.67103,0.67105,37699999.0
2006-09-25 14:25:00,0.67109,0.67123,0.67109,0.67123,142000002.0
2006-09-25 14:26:00,0.67131,0.67137,0.67129,0.67135,244300003.0
2006-09-25 14:27:00,0.67139,0.67143,0.67134,0.67135,125800003.0
2006-09-25 14:28:00,0.67137,0.67138,0.67137,0.67138,74199996.0
2006-09-25 14:29:00,0.67138,0.67138,0.67137,0.67137,22300000.0
2006-09-25 14:30:00,0.6713,0.67143,0.6713,0.67143,110800004.0
2006-09-25 14:31:00,0.67141,0.67144,0.67138,0.67142,206800002.0
2006-09-25 14:32:00,0.67142,0.67142,0.67138,0.67138,20700000.0
2006-09-25 14:33:00,0.67131,0.67136,0.67128,0.67128,90199999.0
2006-09-25 14:34:00,0.67128,0.67132,0.67124,0.67124,82000002.0
2006-09-25 14:35:00,0.67123,0.67128,0.67123,0.67123,99899998.0
2006-09-25 14:36:00,0.67123,0.67123,0.67112,0.67114,156800003.0
2006-09-25 14:37:00,0.67122,0.67122,0.67112,0.67112,96000000.0
2006-09-25 14:38:00,0.67117,0.67121,0.67112,0.67121,159199998.0
2006-09-25 14:39:00,0.67122,0.67124,0.67116,0.67117,176200001.0
2006-09-25 14:40:00,0.67122,0.67124,0.67117,0.67123,192599994.0
2006-09-25 14:41:00,0.6712,0.67122,0.67115,0.67115,165600005.0
2006-09-25 14:42:00,0.67113,0.67113,0.6711,0.6711,16800000.0
2006-09-25 14:43:00,0.67111,0.67122,0.67111,0.67122,182000002.0
2006-09-25 14:44:00,0.67121,0.67121,0.67112,0.67113,94399998.0
2006-09-25 14:45:00,0.67115,0.67115,0.67108,0.67112,342600000.0
2006-09-25 14:46:00,0.67115,0.67115,0.67109,0.67113,68500000.0
2006-09-25 14:47:00,0.67112,0.67112,0.67112,0.67112,23900000.0
2006-09-25 14:48:00,0.67113,0.67113,0.67112,0.67112,22700000.0
2006-09-25 14:49:00,0.67113,0.67117,0.67108,0.67109,252699998.0
2006-09-25 14:50:00,0.67114,0.67121,0.67114,0.67114,94800002.0
2006-09-25 14:51:00,0.67112,0.67118,0.67112,0.67115,155600003.0
2006-09-25 14:52:00,0.67112,0.67115,0.67112,0.67115,181200001.0
2006-09-25 14:53:00,0.67112,0.67114,0.6711,0.67114,264399996.0
2006-09-25 14:54:00,0.67112,0.67121,0.67109,0.67109,179700000.0
2006-09-25 14:55:00,0.67112,0.67122,0.67112,0.6712,193900003.0
2006-09-25 14:56:00,0.67113,0.67115,0.67106,0.67109,117100000.0
2006-09-25 14:57:00,0.67109,0.67111,0.67102,0.67102,99099999.0
2006-09-25 14:58:00,0.67104,0.67112,0.67102,0.67107,183399998.0
2006-09-25 14:59:00,0.67102,0.67113,0.67102,0.67113,135099999.0
2006-09-25 15:00:00,0.67111,0.67111,0.671,0.67105,236800000.0
2006-09-25 15:01:00,0.67103,0.67103,0.67096,0.67101,100900001.0
2006-09-25 15:02:00,0.67104,0.67104,0.67097,0.67097,85300000.0
2006-09-25 15:03:00,0.67098,0.67102,0.67095,0.67098,148200002.0
2006-09-25 15:04:00,0.671,0.67102,0.67092,0.67092,53800000.0
2006-09-25 15:05:00,0.6709,0.67093,0.6709,0.67092,67499999.0
2006-09-25 15:06:00,0.67095,0.67099,0.67095,0.67095,209100004.0
2006-09-25 15:07:00,0.671,0.67103,0.67098,0.671,197899999.0
2006-09-25 15:08:00,0.67099,0.67103,0.67099,0.671,154800001.0
2006-09-25 15:09:00,0.67102,0.67102,0.67099,0.67099,78800002.0
2006-09-25 15:10:00,0.67102,0.67104,0.67095,0.67095,73000000.0
2006-09-25 15:11:00,0.671,0.67106,0.671,0.67106,40900001.0
2006-09-25 15:12:00,0.67103,0.67103,0.67095,0.67097,100500001.0
2006-09-25 15:13:00,0.67094,0.67095,0.67089,0.6709,223800000.0
2006-09-25 15:14:00,0.6709,0.67095,0.67089,0.67091,133299999.0
2006-09-25 15:15:00,0.67091,0.67091,0.67087,0.67087,172400000.0
2006-09-25 15:16:00,0.67082,0.67092,0.67082,0.67088,233500003.0
2006-09-25 15:17:00,0.67087,0.67094,0.67086,0.67094,109300001.0
2006-09-25 15:18:00,0.67086,0.6709,0.67082,0.6709,158099997.0
2006-09-25 15:19:00,0.6708,0.67089,0.6708,0.67089,229200001.0
2006-09-25 15:20:00,0.67091,0.67091,0.67079,0.67082,128300004.0
2006-09-25 15:21:00,0.67082,0.67091,0.67082,0.67084,117000000.0
2006-09-25 15:22:00,0.67081,0.67081,0.67071,0.67075,195400001.0
2006-09-25 15:23:00,0.67068,0.67074,0.67068,0.6707,92799999.0
2006-09-25 15:24:00,0.67071,0.67071,0.67056,0.6706,246900005.0
2006-09-25 15:25:00,0.67059,0.67063,0.67059,0.6706,60000002.0
2006-09-25 15:26:00,0.67071,0.67074,0.67066,0.6707,118600002.0
2006-09-25 15:27:00,0.67072,0.67079,0.67068,0.67079,114300004.0
2006-09-25 15:28:00,0.67082,0.67093,0.67082,0.67088,96700002.0
2006-09-25 15:29:00,0.67086,0.67086,0.67079,0.67081,81900003.0
2006-09-25 15:30:00,0.67085,0.6709,0.67081,0.67082,197200003.0
2006-09-25 15:31:00,0.67084,0.67088,0.67084,0.67087,121199999.0
2006-09-25 15:32:00,0.67075,0.67082,0.67075,0.67078,188499999.0
2006-09-25 15:33:00,0.67077,0.6708,0.67072,0.67072,101400002.0
2006-09-25 15:34:00,0.6708,0.67085,0.67074,0.67075,134400002.0
2006-09-25 15:35:00,0.6708,0.67081,0.67072,0.67072,130600001.0
2006-09-25 15:36:00,0.67068,0.67074,0.67066,0.6707,165499997.0
2006-09-25 15:37:00,0.67069,0.67069,0.6706,0.6706,174600002.0
2006-09-25 15:38:00,0.67069,0.67071,0.67069,0.67071,56600000.0
2006-09-25 15:39:00,0.6707,0.67073,0.67068,0.6707,116300003.0
2006-09-25 15:40:00,0.67075,0.67075,0.67068,0.67073,234899999.0
2006-09-25 15:41:00,0.6707,0.67071,0.67065,0.67065,65700000.0
2006-09-25 15:42:00,0.67075,0.67087,0.67075,0.67087,155600000.0
2006-09-25 15:43:00,0.67083,0.67083,0.67078,0.67078,105099999.0
2006-09-25 15:44:00,0.67075,0.67082,0.67074,0.67077,131099998.0
2006-09-25 15:45:00,0.67078,0.67079,0.67078,0.67079,78299998.0
2006-09-25 15:46:00,0.67073,0.67081,0.6707,0.67077,209899999.0
2006-09-25 15:47:00,0.67073,0.67073,0.67066,0.67068,203099998.0
2006-09-25 15:48:00,0.67074,0.6708,0.67066,0.67066,131300003.0
2006-09-25 15:49:00,0.67064,0.67074,0.67064,0.67065,107400001.0
2006-09-25 15:50:00,0.67064,0.67069,0.67064,0.67064,115699998.0
2006-09-25 15:51:00,0.6707,0.67071,0.67068,0.67068,71900002.0
2006-09-25 15:52:00,0.67063,0.67073,0.67063,0.6707,46100000.0
2006-09-25 15:53:00,0.67072,0.67077,0.67072,0.67075,68800001.0
2006-09-25 15:54:00,0.67077,0.6708,0.6707,0.67071,149600002.0
2006-09-25 15:55:00,0.67074,0.67082,0.67074,0.67076,217100003.0
2006-09-25 15:56:00,0.67078,0.67079,0.67077,0.67078,87699997.0
2006-09-25 15:57:00,0.67084,0.6709,0.67084,0.6709,89900000.0
2006-09-25 15:58:00,0.67087,0.67091,0.67081,0.67088,101499999.0
2006-09-25 15:59:00,0.67085,0.67098,0.67085,0.67096,111899998.0
2006-09-25 16:00:00,0.67094,0.67094,0.67053,0.67058,209200003.0
2006-09-25 16:01:00,0.67062,0.67069,0.67054,0.67061,164899996.0
2006-09-25 16:02:00,0.67065,0.67069,0.67053,0.67061,157300004.0
2006-09-25 16:03:00,0.67053,0.6706,0.67036,0.6706,146199997.0
2006-09-25 16:04:00,0.67066,0.67069,0.67044,0.67056,212500004.0
2006-09-25 16:05:00,0.67049,0.67061,0.67049,0.67055,103999998.0
2006-09-25 16:06:00,0.67052,0.67064,0.6705,0.67064,147399997.0
2006-09-25 16:07:00,0.6706,0.67065,0.67053,0.67057,140900000.0
2006-09-25 16:08:00,0.67038,0.67048,0.67026,0.67047,227400000.0
2006-09-25 16:09:00,0.67056,0.67063,0.67048,0.67063,164700004.0
2006-09-25 16:10:00,0.67056,0.67067,0.67052,0.67067,84999999.0
2006-09-25 16:11:00,0.67065,0.67075,0.67063,0.67067,167899998.0
2006-09-25 16:12:00,0.6707,0.67074,0.67066,0.67067,144000001.0
2006-09-25 16:13:00,0.67067,0.67071,0.67067,0.67071,190199999.0
2006-09-25 16:14:00,0.67067,0.67067,0.67056,0.67065,99400000.0
2006-09-25 16:15:00,0.67071,0.67071,0.67063,0.67065,134800002.0
2006-09-25 16:16:00,0.67061,0.67061,0.67055,0.67057,67199998.0
2006-09-25 16:17:00,0.67053,0.67061,0.67052,0.67058,135599999.0
2006-09-25 16:18:00,0.67064,0.67065,0.67059,0.67059,140600000.0
2006-09-25 16:19:00,0.67045,0.67058,0.67045,0.67058,144399997.0
2006-09-25 16:20:00,0.67053,0.67056,0.67052,0.67052,44199999.0
2006-09-25 16:21:00,0.67053,0.67058,0.6705,0.6705,126100001.0
2006-09-25 16:22:00,0.67057,0.67063,0.67055,0.67055,140499998.0
2006-09-25 16:23:00,0.67058,0.67058,0.6705,0.67054,32900000.0
2006-09-25 16:24:00,0.67055,0.67061,0.67048,0.67048,213700001.0
2006-09-25 16:25:00,0.67047,0.67053,0.67045,0.67053,205699996.0
2006-09-25 16:26:00,0.67049,0.67053,0.67045,0.67053,113899997.0
2006-09-25 16:27:00,0.67053,0.67054,0.67047,0.67047,178300000.0
2006-09-25 16:28:00,0.67051,0.67055,0.67049,0.6705,109899999.0
2006-09-25 16:29:00,0.67041,0.67046,0.67038,0.67038,144799998.0
2006-09-25 16:30:00,0.67041,0.67045,0.67036,0.67045,104900001.0
2006-09-25 16:31:00,0.67051,0.67058,0.67047,0.6705,184300000.0
2006-09-25 16:32:00,0.67046,0.67046,0.67043,0.67043,46100000.0
2006-09-25 16:33:00,0.67039,0.67049,0.67038,0.67039,117899996.0
2006-09-25 16:34:00,0.67039,0.67041,0.67034,0.67035,104500003.0
2006-09-25 16:35:00,0.67042,0.67045,0.67035,0.6704,162399998.0
2006-09-25 16:36:00,0.67042,0.67046,0.67038,0.67042,106799999.0
2006-09-25 16:37:00,0.67036,0.67047,0.67036,0.67044,148600002.0
2006-09-25 16:38:00,0.67051,0.67052,0.67041,0.67045,87700000.0
2006-09-25 16:39:00,0.67048,0.67048,0.67039,0.67045,205600000.0
2006-09-25 16:40:00,0.67042,0.67059,0.67042,0.67053,121599998.0
2006-09-25 16:41:00,0.67049,0.67053,0.67044,0.67053,75600000.0
2006-09-25 16:42:00,0.6705,0.67053,0.67045,0.67046,187999999.0
2006-09-25 16:43:00,0.67038,0.67055,0.67038,0.67055,150300000.0
2006-09-25 16:44:00,0.67051,0.67055,0.67042,0.67042,81999997.0
2006-09-25 16:45:00,0.67035,0.6704,0.67013,0.6704,144900001.0
2006-09-25 16:46:00,0.67048,0.67052,0.67035,0.67052,185300003.0
2006-09-25 16:47:00,0.67051,0.67055,0.67049,0.67055,139299999.0
2006-09-25 16:48:00,0.67056,0.67068,0.67056,0.67066,138599999.0
2006-09-25 16:49:00,0.67069,0.67072,0.67064,0.67066,101299997.0
2006-09-25 16:50:00,0.67068,0.67072,0.67067,0.67067,82500000.0
2006-09-25 16:51:00,0.67065,0.67075,0.67058,0.67072,76900000.0
2006-09-25 16:52:00,0.67075,0.67079,0.6707,0.67076,148399998.0
2006-09-25 16:53:00,0.67078,0.67078,0.6707,0.67072,175899999.0
2006-09-25 16:54:00,0.67071,0.67071,0.67065,0.67065,12000000.0
2006-09-25 16:55:00,0.67067,0.67071,0.67066,0.67069,54300001.0
2006-09-25 16:56:00,0.67067,0.67077,0.67067,0.67072,53499998.0
2006-09-25 16:57:00,0.67073,0.67078,0.67067,0.67075,168899995.0
2006-09-25 16:58:00,0.67071,0.67073,0.67064,0.67073,136999998.0
2006-09-25 16:59:00,0.6707,0.67076,0.67065,0.67068,129100002.0
2006-09-25 17:00:00,0.6706,0.67069,0.67058,0.67063,158699997.0
2006-09-25 17:01:00,0.67058,0.67058,0.67045,0.67055,162999996.0
2006-09-25 17:02:00,0.67051,0.67054,0.67048,0.67054,197599997.0
2006-09-25 17:03:00,0.67049,0.67051,0.67041,0.67049,134100002.0
2006-09-25 17:04:00,0.67052,0.67052,0.67042,0.67047,151900002.0
2006-09-25 17:05:00,0.6704,0.67052,0.67039,0.67052,195499997.0
2006-09-25 17:06:00,0.67052,0.67052,0.67047,0.67047,94800001.0
2006-09-25 17:07:00,0.67041,0.67049,0.6704,0.67045,195099999.0
2006-09-25 17:08:00,0.67043,0.67053,0.67043,0.67053,170099996.0
2006-09-25 17:09:00,0.6705,0.67054,0.67044,0.67051,56900000.0
2006-09-25 17:10:00,0.67055,0.67055,0.67046,0.6705,106900003.0
2006-09-25 17:11:00,0.67047,0.6705,0.67047,0.67048,65600000.0
2006-09-25 17:12:00,0.67045,0.6705,0.6704,0.67044,137699997.0
2006-09-25 17:13:00,0.67047,0.67053,0.6704,0.67044,85100001.0
2006-09-25 17:14:00,0.67041,0.67052,0.67037,0.67052,145099996.0
2006-09-25 17:15:00,0.67053,0.67053,0.67044,0.67044,121299999.0
2006-09-25 17:16:00,0.67047,0.67055,0.67047,0.67047,141100003.0
2006-09-25 17:17:00,0.67045,0.67051,0.67043,0.6705,78000000.0
2006-09-25 17:18:00,0.67057,0.67068,0.67057,0.67068,52600000.0
2006-09-25 17:19:00,0.67063,0.6707,0.6706,0.67061,213899999.0
2006-09-25 17:20:00,0.67066,0.67066,0.67061,0.67062,169699998.0
2006-09-25 17:21:00,0.67064,0.67064,0.67055,0.67056,207799999.0
2006-09-25 17:22:00,0.67059,0.67061,0.67055,0.67055,102599999.0
2006-09-25 17:23:00,0.67055,0.67059,0.6705,0.6705,113900001.0
2006-09-25 17:24:00,0.67054,0.67054,0.67047,0.67051,205300000.0
2006-09-25 17:25:00,0.67057,0.67061,0.67054,0.67054,74299997.0
2006-09-25 17:26:00,0.67057,0.6707,0.67057,0.67062,159400001.0
2006-09-25 17:27:00,0.67064,0.67075,0.67064,0.67072,132500000.0
2006-09-25 17:28:00,0.67071,0.67071,0.67063,0.67063,108699998.0
2006-09-25 17:29:00,0.67059,0.67059,0.6705,0.67055,95899997.0
2006-09-25 17:30:00,0.67061,0.67062,0.67055,0.67057,142500001.0
2006-09-25 17:31:00,0.67058,0.67061,0.67057,0.67057,184300001.0
2006-09-25 17:32:00,0.67056,0.67059,0.67046,0.67047,103500002.0
2006-09-25 17:33:00,0.67042,0.67042,0.67031,0.67035,108600001.0
2006-09-25 17:34:00,0.6704,0.67053,0.6704,0.67047,73699998.0
2006-09-25 17:35:00,0.67052,0.67058,0.67052,0.67055,177099999.0
2006-09-25 17:36:00,0.67058,0.67065,0.67058,0.67061,106899999.0
2006-09-25 17:37:00,0.67055,0.6706,0.67054,0.67054,53000000.0
2006-09-25 17:38:00,0.67058,0.67072,0.67056,0.67072,131999999.0
2006-09-25 17:39:00,0.6707,0.67073,0.67067,0.67073,82200001.0
2006-09-25 17:40:00,0.67072,0.67072,0.67068,0.67068,157300003.0
2006-09-25 17:41:00,0.67063,0.67084,0.67063,0.67084,140499999.0
2006-09-25 17:42:00,0.67082,0.67082,0.6707,0.6707,124400001.0
2006-09-25 17:43:00,0.67073,0.67077,0.67069,0.67077,123000000.0
2006-09-25 17:44:00,0.6708,0.67081,0.67071,0.67078,205000001.0
2006-09-25 17:45:00,0.67073,0.67073,0.67067,0.67072,262999999.0
2006-09-25 17:46:00,0.67077,0.67082,0.67066,0.67075,189500001.0
2006-09-25 17:47:00,0.67072,0.67073,0.67067,0.67067,115599997.0
2006-09-25 17:48:00,0.67064,0.67071,0.67064,0.67071,94199996.0
2006-09-25 17:49:00,0.6707,0.6708,0.6707,0.6708,54200000.0
2006-09-25 17:50:00,0.67069,0.67078,0.67069,0.67073,91099999.0
2006-09-25 17:51:00,0.67074,0.67082,0.67074,0.67075,134599998.0
2006-09-25 17:52:00,0.67077,0.67079,0.67077,0.67079,28900000.0
2006-09-25 17:53:00,0.67083,0.67083,0.67076,0.67081,209099996.0
2006-09-25 17:54:00,0.67079,0.67092,0.67075,0.67092,126600000.0
2006-09-25 17:55:00,0.67089,0.67092,0.67085,0.67085,72599999.0
2006-09-25 17:56:00,0.67083,0.67083,0.67079,0.67083,114099999.0
2006-09-25 17:57:00,0.67081,0.67083,0.67072,0.67072,171600001.0
2006-09-25 17:58:00,0.67077,0.67081,0.67074,0.67074,76500000.0
2006-09-25 17:59:00,0.67076,0.67083,0.67075,0.67081,131799999.0
2006-09-25 18:00:00,0.67083,0.67083,0.67061,0.67071,200200002.0
2006-09-25 18:01:00,0.67075,0.67075,0.67066,0.6707,1210999997.0
2006-09-25 18:02:00,0.67067,0.67069,0.67061,0.67061,1462800013.0
2006-09-25 18:03:00,0.67059,0.67069,0.67058,0.67061,1672099992.0
2006-09-25 18:04:00,0.67058,0.67066,0.67049,0.67066,774000009.0
2006-09-25 18:05:00,0.67063,0.67065,0.6706,0.67063,1331000003.0
2006-09-25 18:06:00,0.67063,0.67065,0.6706,0.67063,1743200002.0
2006-09-25 18:07:00,0.67063,0.67066,0.67055,0.67062,2107300005.0
2006-09-25 18:08:00,0.6705,0.6705,0.6705,0.6705,865099997.0
2006-09-25 18:09:00,0.67057,0.67063,0.67055,0.67057,865099997.0
2006-09-25 18:10:00,0.67062,0.6707,0.67059,0.6706,1028200003.0
2006-09-25 18:11:00,0.6706,0.67073,0.6706,0.6707,1076000002.0
2006-09-25 18:12:00,0.67065,0.67067,0.67057,0.6706,727899998.0
2006-09-25 18:13:00,0.67061,0.67065,0.67058,0.67062,1016700003.0
2006-09-25 18:14:00,0.67063,0.67075,0.67063,0.67065,1673399990.0
2006-09-25 18:15:00,0.67067,0.67067,0.6706,0.67063,2101100007.0
2006-09-25 18:16:00,0.67065,0.67067,0.6706,0.67062,1025200003.0
2006-09-25 18:17:00,0.67064,0.67072,0.67064,0.67065,740599999.0
2006-09-25 18:18:00,0.67063,0.67065,0.67056,0.67065,726999992.0
2006-09-25 18:19:00,0.67065,0.67068,0.67056,0.67063,675600001.0
2006-09-25 18:20:00,0.67065,0.67068,0.67063,0.67068,636500001.0
2006-09-25 18:21:00,0.67065,0.6707,0.67062,0.6707,925899999.0
2006-09-25 18:22:00,0.67073,0.67073,0.67062,0.67073,987099998.0
2006-09-25 18:23:00,0.67073,0.67078,0.67067,0.6707,1361699992.0
2006-09-25 18:24:00,0.6706,0.67068,0.67057,0.67059,868499996.0
2006-09-25 18:25:00,0.67059,0.67071,0.67059,0.67062,1012299997.0
2006-09-25 18:26:00,0.67067,0.67075,0.67064,0.67073,755600003.0
2006-09-25 18:27:00,0.67073,0.67073,0.67064,0.67064,657800005.0
2006-09-25 18:28:00,0.67061,0.67067,0.67055,0.67067,711000007.0
2006-09-25 18:29:00,0.67065,0.67069,0.6706,0.67065,754299999.0
2006-09-25 18:30:00,0.67065,0.67068,0.6706,0.67068,530399998.0
2006-09-25 18:31:00,0.67065,0.67066,0.67059,0.67063,515899998.0
2006-09-25 18:32:00,0.67065,0.67067,0.67058,0.6706,612899997.0
2006-09-25 18:33:00,0.67063,0.67067,0.6706,0.67065,864599995.0
2006-09-25 18:34:00,0.67063,0.67067,0.6706,0.67065,990599997.0
2006-09-25 18:35:00,0.67065,0.67065,0.67059,0.67063,434300005.0
2006-09-25 18:36:00,0.6706,0.67065,0.6706,0.67065,214600004.0
2006-09-25 18:37:00,0.67063,0.67065,0.6706,0.67065,406399997.0
2006-09-25 18:38:00,0.67063,0.67065,0.6706,0.67062,298899998.0
2006-09-25 18:39:00,0.67065,0.67065,0.67062,0.67063,418199997.0
2006-09-25 18:40:00,0.67065,0.67065,0.67056,0.6706,359199996.0
2006-09-25 18:41:00,0.67064,0.67074,0.67064,0.67067,596599999.0
2006-09-25 18:42:00,0.67063,0.67072,0.67063,0.67066,268500002.0
2006-09-25 18:43:00,0.67063,0.67073,0.67063,0.67073,242400001.0
2006-09-25 18:44:00,0.67073,0.67074,0.67062,0.67072,620600003.0
2006-09-25 18:45:00,0.67071,0.67072,0.67056,0.6706,347200000.0
2006-09-25 18:46:00,0.67066,0.67076,0.67066,0.67071,249000000.0
2006-09-25 18:47:00,0.67075,0.67075,0.6707,0.67075,221000005.0
2006-09-25 18:48:00,0.6707,0.67075,0.67055,0.67072,431600003.0
2006-09-25 18:49:00,0.67068,0.67073,0.67057,0.67073,145299998.0
2006-09-25 18:50:00,0.67073,0.67076,0.67073,0.67075,67000000.0
2006-09-25 18:51:00,0.67073,0.67077,0.6707,0.6707,329900004.0
2006-09-25 18:52:00,0.67077,0.67077,0.67071,0.67075,321600003.0
2006-09-25 18:53:00,0.67073,0.67076,0.67064,0.67065,708100003.0
2006-09-25 18:54:00,0.67073,0.67075,0.6707,0.67075,149499999.0
2006-09-25 18:55:00,0.6707,0.67073,0.67062,0.67062,532400001.0
2006-09-25 18:56:00,0.67064,0.67075,0.67064,0.67065,474899991.0
2006-09-25 18:57:00,0.67065,0.67065,0.67056,0.67061,336199999.0
2006-09-25 18:58:00,0.6706,0.67065,0.67055,0.67058,920500004.0
2006-09-25 18:59:00,0.67055,0.67063,0.67052,0.67052,680699997.0
2006-09-25 19:00:00,0.67057,0.67067,0.67057,0.67065,572299988.0
2006-09-25 19:01:00,0.67067,0.67073,0.67067,0.67068,51300000.0
2006-09-25 19:02:00,0.67066,0.67067,0.67062,0.67062,457699998.0
2006-09-25 19:03:00,0.67063,0.67068,0.67058,0.67062,507999999.0
2006-09-25 19:04:00,0.67064,0.67067,0.6706,0.67065,444800000.0
2006-09-25 19:05:00,0.6706,0.67068,0.67042,0.67065,455499996.0
2006-09-25 19:06:00,0.67062,0.67067,0.67062,0.67062,531499995.0
2006-09-25 19:07:00,0.67066,0.67066,0.6706,0.67061,388000008.0
2006-09-25 19:08:00,0.67068,0.67068,0.6706,0.6706,866900009.0
2006-09-25 19:09:00,0.67061,0.67068,0.67061,0.67065,465000002.0
2006-09-25 19:10:00,0.67064,0.67065,0.67059,0.67065,361699999.0
2006-09-25 19:11:00,0.67062,0.67066,0.6706,0.67065,79900000.0
2006-09-25 19:12:00,0.67062,0.67065,0.67059,0.67059,256299996.0
2006-09-25 19:13:00,0.6706,0.67065,0.6706,0.67063,340800007.0
2006-09-25 19:14:00,0.67062,0.67067,0.6706,0.67063,327799996.0
2006-09-25 19:15:00,0.67063,0.67067,0.67057,0.67062,566799990.0
2006-09-25 19:16:00,0.67065,0.67065,0.67065,0.67065,300900001.0
2006-09-25 19:17:00,0.67065,0.67065,0.67065,0.67065,282099998.0
2006-09-25 19:18:00,0.67062,0.67065,0.67051,0.67065,332599997.0
2006-09-25 19:19:00,0.67065,0.67067,0.67063,0.67065,474500004.0
2006-09-25 19:20:00,0.67064,0.67072,0.67064,0.67069,400000001.0
2006-09-25 19:21:00,0.67072,0.67074,0.67066,0.67069,372099996.0
2006-09-25 19:22:00,0.6707,0.67071,0.67064,0.67065,406099998.0
2006-09-25 19:23:00,0.67062,0.67065,0.67059,0.67065,499399994.0
2006-09-25 19:24:00,0.67065,0.67068,0.67065,0.67068,90400000.0
2006-09-25 19:25:00,0.67067,0.67068,0.6706,0.67067,159600000.0
2006-09-25 19:26:00,0.67067,0.67067,0.67062,0.67062,337400004.0
2006-09-25 19:27:00,0.67063,0.67065,0.6706,0.67065,675100003.0
2006-09-25 19:28:00,0.67062,0.67076,0.67062,0.67076,357400005.0
2006-09-25 19:29:00,0.67075,0.67075,0.6707,0.67075,501500006.0
2006-09-25 19:30:00,0.67071,0.67072,0.67063,0.67063,507000006.0
2006-09-25 19:31:00,0.67062,0.67067,0.6706,0.67065,745200003.0
2006-09-25 19:32:00,0.67067,0.67067,0.67063,0.67067,297100000.0
2006-09-25 19:33:00,0.67063,0.67067,0.67032,0.67059,283700001.0
2006-09-25 19:34:00,0.67063,0.67065,0.67063,0.67065,554099996.0
2006-09-25 19:35:00,0.67064,0.67066,0.67059,0.67061,385399993.0
2006-09-25 19:36:00,0.67059,0.67065,0.67056,0.67065,446099995.0
2006-09-25 19:37:00,0.67065,0.67065,0.67059,0.6706,406800002.0
2006-09-25 19:38:00,0.6706,0.67063,0.67057,0.67058,348700005.0
2006-09-25 19:39:00,0.67057,0.67063,0.67057,0.67063,779300003.0
2006-09-25 19:40:00,0.6706,0.67065,0.67054,0.67054,726600000.0
2006-09-25 19:41:00,0.67052,0.6706,0.67045,0.6706,705299999.0
2006-09-25 19:42:00,0.67063,0.67065,0.6706,0.67065,327200004.0
2006-09-25 19:43:00,0.67061,0.67063,0.67061,0.67061,169999998.0
2006-09-25 19:44:00,0.6706,0.67063,0.67057,0.67057,218700001.0
2006-09-25 19:45:00,0.6706,0.6706,0.67055,0.67057,393299994.0
2006-09-25 19:46:00,0.6706,0.67062,0.6706,0.6706,205400000.0
2006-09-25 19:47:00,0.6706,0.67066,0.67058,0.67066,76899998.0
2006-09-25 19:48:00,0.67066,0.67066,0.67062,0.67065,196699997.0
2006-09-25 19:49:00,0.67067,0.67073,0.67066,0.67073,293300001.0
2006-09-25 19:50:00,0.67073,0.67074,0.67066,0.67074,337100007.0
2006-09-25 19:51:00,0.6707,0.67072,0.67066,0.67067,259600000.0
2006-09-25 19:52:00,0.67066,0.67074,0.67066,0.67073,346099994.0
2006-09-25 19:53:00,0.67075,0.67078,0.67075,0.67075,98300001.0
2006-09-25 19:54:00,0.67075,0.67075,0.6707,0.67075,51200000.0
2006-09-25 19:55:00,0.67078,0.67078,0.67075,0.67075,72199997.0
2006-09-25 19:56:00,0.67072,0.67073,0.67071,0.67071,232199998.0
2006-09-25 19:57:00,0.67073,0.67073,0.67067,0.67072,561400000.0
2006-09-25 19:58:00,0.67072,0.67073,0.67068,0.67068,270800001.0
2006-09-25 19:59:00,0.67068,0.67074,0.67068,0.6707,392399999.0
2006-09-25 20:00:00,0.67081,0.67081,0.67074,0.67077,262400000.0
2006-09-25 20:01:00,0.67075,0.67075,0.67057,0.67067,298699999.0
2006-09-25 20:02:00,0.67066,0.67066,0.67061,0.67062,145900002.0
2006-09-25 20:03:00,0.67063,0.67063,0.67055,0.67056,225899997.0
2006-09-25 20:04:00,0.67056,0.67063,0.67056,0.67063,132899998.0
2006-09-25 20:05:00,0.6706,0.67064,0.67059,0.67064,175999999.0
2006-09-25 20:06:00,0.6706,0.67063,0.67058,0.67063,173100004.0
2006-09-25 20:07:00,0.67063,0.67065,0.67062,0.67062,182299996.0
2006-09-25 20:08:00,0.67065,0.67065,0.67058,0.67065,587100003.0
2006-09-25 20:09:00,0.67063,0.67065,0.67058,0.6706,201600000.0
2006-09-25 20:10:00,0.67059,0.67062,0.67054,0.67058,225700004.0
2006-09-25 20:11:00,0.67059,0.67065,0.67058,0.67065,165199998.0
2006-09-25 20:12:00,0.67063,0.67063,0.67049,0.67052,810900000.0
2006-09-25 20:13:00,0.67051,0.67061,0.6705,0.67061,389800007.0
2006-09-25 20:14:00,0.67063,0.67063,0.67055,0.67058,380699996.0
2006-09-25 20:15:00,0.6706,0.67065,0.67058,0.67062,1046600003.0
2006-09-25 20:16:00,0.6706,0.67061,0.67046,0.67061,499099997.0
2006-09-25 20:17:00,0.67059,0.67062,0.67054,0.67055,9200000.0
2006-09-25 20:18:00,0.67055,0.67055,0.67052,0.67052,344599999.0
2006-09-25 20:19:00,0.67052,0.67052,0.67046,0.67049,579199999.0
2006-09-25 20:20:00,0.67051,0.67052,0.67046,0.67051,387299996.0
2006-09-25 20:21:00,0.67052,0.67055,0.67052,0.67055,53400001.0
2006-09-25 20:22:00,0.67053,0.67055,0.6705,0.67055,200900000.0
2006-09-25 20:23:00,0.67055,0.67059,0.67051,0.67055,712900002.0
2006-09-25 20:24:00,0.67048,0.67053,0.67047,0.67049,270899998.0
2006-09-25 20:25:00,0.67053,0.67055,0.6705,0.67053,517499997.0
2006-09-25 20:26:00,0.67052,0.67055,0.67048,0.67051,915499992.0
2006-09-25 20:27:00,0.67048,0.67053,0.67046,0.67047,424599998.0
2006-09-25 20:28:00,0.67049,0.67052,0.67046,0.6705,611499999.0
2006-09-25 20:29:00,0.67055,0.67059,0.6705,0.67052,671400001.0
2006-09-25 20:30:00,0.67053,0.67058,0.67048,0.67051,1732599997.0
2006-09-25 20:31:00,0.6705,0.67056,0.67046,0.67046,1202899998.0
2006-09-25 20:32:00,0.67048,0.67055,0.67043,0.67047,1473500013.0
2006-09-25 20:33:00,0.67047,0.67056,0.67047,0.67055,231099998.0
2006-09-25 20:34:00,0.67051,0.67051,0.67042,0.67042,418000003.0
2006-09-25 20:35:00,0.67048,0.67054,0.67048,0.67052,296599997.0
2006-09-25 20:36:00,0.67058,0.67058,0.67043,0.67052,301800004.0
2006-09-25 20:37:00,0.67051,0.67054,0.67047,0.67052,654000007.0
2006-09-25 20:38:00,0.6705,0.67058,0.67046,0.67046,712600012.0
2006-09-25 20:39:00,0.67045,0.67051,0.67045,0.67045,484400002.0
2006-09-25 20:40:00,0.67047,0.67056,0.67047,0.67053,372300004.0
2006-09-25 20:41:00,0.67052,0.67052,0.67043,0.67045,363499999.0
2006-09-25 20:42:00,0.67048,0.67064,0.67038,0.67056,211200003.0
2006-09-25 20:43:00,0.67047,0.67051,0.6704,0.67042,619200008.0
2006-09-25 20:44:00,0.67044,0.67044,0.67036,0.67037,924699996.0
2006-09-25 20:45:00,0.67047,0.67052,0.67043,0.67043,392599995.0
2006-09-25 20:46:00,0.67055,0.67055,0.67045,0.67047,191899996.0
2006-09-25 20:47:00,0.67048,0.67055,0.67046,0.67047,667700002.0
2006-09-25 20:48:00,0.67047,0.67065,0.67047,0.67057,743100002.0
2006-09-25 20:49:00,0.67064,0.67083,0.67064,0.67083,225200000.0
2006-09-25 20:50:00,0.67082,0.67082,0.67068,0.67081,1350199990.0
2006-09-25 20:51:00,0.6708,0.6709,0.67074,0.67082,434500002.0
2006-09-25 20:52:00,0.67086,0.67093,0.67083,0.67083,699100002.0
2006-09-25 20:53:00,0.67083,0.67084,0.67076,0.67077,937300003.0
2006-09-25 20:54:00,0.67076,0.67084,0.67072,0.67084,848399997.0
2006-09-25 20:55:00,0.67067,0.67072,0.67065,0.67072,462299997.0
2006-09-25 20:56:00,0.67074,0.67074,0.67061,0.67068,1096400003.0
2006-09-25 20:57:00,0.67068,0.67079,0.67068,0.67075,1171199998.0
2006-09-25 20:58:00,0.67075,0.67085,0.67075,0.6708,736700003.0
2006-09-25 20:59:00,0.67083,0.67087,0.6708,0.6708,1433700003.0
2006-09-25 21:00:00,0.67084,0.6709,0.67082,0.67085,1322099994.0
2006-09-25 21:01:00,0.67079,0.67083,0.67065,0.67083,1226699995.0
2006-09-25 21:02:00,0.67081,0.67081,0.6707,0.6708,504300003.0
2006-09-25 21:03:00,0.67082,0.6709,0.67082,0.67085,736000005.0
2006-09-25 21:04:00,0.67087,0.67087,0.67082,0.67082,737199994.0
2006-09-25 21:05:00,0.6708,0.67089,0.6708,0.67085,786700003.0
2006-09-25 21:06:00,0.67083,0.6709,0.6706,0.6707,628300010.0
2006-09-25 21:07:00,0.67084,0.67088,0.67083,0.67085,132300001.0
2006-09-25 21:08:00,0.67087,0.6709,0.67083,0.67087,154899999.0
2006-09-25 21:09:00,0.6709,0.67092,0.67087,0.6709,325800000.0
2006-09-25 21:10:00,0.6709,0.67092,0.67085,0.67085,138800002.0
2006-09-25 21:11:00,0.67085,0.67085,0.67085,0.67085,103900002.0
2006-09-25 21:12:00,0.67087,0.6709,0.67087,0.6709,106800003.0
2006-09-25 21:13:00,0.67091,0.67095,0.6709,0.67092,286199999.0
2006-09-25 21:14:00,0.67093,0.67093,0.67085,0.67092,786799999.0
2006-09-25 21:15:00,0.67091,0.67092,0.67084,0.6709,344200004.0
2006-09-25 21:16:00,0.67086,0.67094,0.67078,0.67094,332899999.0
2006-09-25 21:17:00,0.67095,0.67096,0.6709,0.67094,152900001.0
2006-09-25 21:18:00,0.67089,0.67091,0.67083,0.67085,95699999.0
2006-09-25 21:19:00,0.67083,0.67089,0.6708,0.6708,417400002.0
2006-09-25 21:20:00,0.67083,0.67083,0.67071,0.67077,950399996.0
2006-09-25 21:21:00,0.67082,0.67085,0.67073,0.67081,471799999.0
2006-09-25 21:22:00,0.67078,0.67087,0.67078,0.67087,721500001.0
2006-09-25 21:23:00,0.67085,0.67085,0.67082,0.67082,62299998.0
2006-09-25 21:24:00,0.67085,0.67085,0.67078,0.6708,175200003.0
2006-09-25 21:25:00,0.67081,0.67085,0.67074,0.67082,192799998.0
2006-09-25 21:26:00,0.67087,0.6709,0.67079,0.67079,103800000.0
2006-09-25 21:27:00,0.6708,0.67084,0.6708,0.67084,205000002.0
2006-09-25 21:28:00,0.67085,0.67088,0.6708,0.67083,260299998.0
2006-09-25 21:29:00,0.67081,0.67081,0.67079,0.67081,56700001.0
2006-09-25 21:30:00,0.6708,0.67082,0.67077,0.67082,107500000.0
2006-09-25 21:31:00,0.67082,0.67082,0.67077,0.67079,317499998.0
2006-09-25 21:32:00,0.67073,0.67079,0.67073,0.67079,683899995.0
2006-09-25 21:33:00,0.67075,0.67077,0.67068,0.67076,502500002.0
2006-09-25 21:34:00,0.67077,0.67077,0.67074,0.67074,522200005.0
2006-09-25 21:35:00,0.67075,0.6708,0.6707,0.67073,243899999.0
2006-09-25 21:36:00,0.67073,0.67078,0.67073,0.67075,160399997.0
2006-09-25 21:37:00,0.6708,0.67084,0.67077,0.67084,304999998.0
2006-09-25 21:38:00,0.67081,0.67085,0.67078,0.67085,202000000.0
2006-09-25 21:39:00,0.6708,0.67087,0.6708,0.67087,67900001.0
2006-09-25 21:40:00,0.67082,0.67088,0.67082,0.67083,162799999.0
2006-09-25 21:41:00,0.67083,0.67088,0.67083,0.67088,115399998.0
2006-09-25 21:42:00,0.67085,0.6709,0.67083,0.6709,221800000.0
2006-09-25 21:43:00,0.67087,0.67094,0.67086,0.67091,253899999.0
2006-09-25 21:44:00,0.67093,0.67095,0.67092,0.67095,516199995.0
2006-09-25 21:45:00,0.67087,0.67087,0.67083,0.67085,82000002.0
2006-09-25 21:46:00,0.67085,0.67085,0.67085,0.67085,385500003.0
2006-09-25 21:47:00,0.67085,0.6709,0.67085,0.67085,282099999.0
2006-09-25 21:48:00,0.67087,0.67088,0.67084,0.67084,165300000.0
2006-09-25 21:49:00,0.67081,0.67082,0.67078,0.6708,206900006.0
2006-09-25 21:50:00,0.67078,0.67083,0.67077,0.6708,146800001.0
2006-09-25 21:51:00,0.67082,0.67085,0.67081,0.67083,239200003.0
2006-09-25 21:52:00,0.67083,0.67099,0.67083,0.6709,55599999.0
2006-09-25 21:53:00,0.67093,0.67093,0.67079,0.67079,122100001.0
2006-09-25 21:54:00,0.67079,0.67089,0.67079,0.67083,278199999.0
2006-09-25 21:55:00,0.67087,0.67087,0.6708,0.6708,212300001.0
2006-09-25 21:56:00,0.67083,0.67083,0.6708,0.6708,114300001.0
2006-09-25 21:57:00,0.67084,0.67091,0.67083,0.67088,349000000.0
2006-09-25 21:58:00,0.67085,0.67085,0.6708,0.67085,65200000.0
2006-09-25 21:59:00,0.6709,0.67095,0.67083,0.67095,420100001.0
2006-09-25 22:00:00,0.67094,0.67094,0.67087,0.67089,282400005.0
2006-09-25 22:01:00,0.6709,0.67092,0.67085,0.6709,405600008.0
2006-09-25 22:02:00,0.6709,0.67092,0.67085,0.67085,428100003.0
2006-09-25 22:03:00,0.67085,0.67088,0.67085,0.67088,278500003.0
2006-09-25 22:04:00,0.67088,0.67089,0.67079,0.67083,255300000.0
2006-09-25 22:05:00,0.67081,0.67088,0.67081,0.67087,228500000.0
2006-09-25 22:06:00,0.67089,0.67089,0.67083,0.67083,77600001.0
2006-09-25 22:07:00,0.6708,0.67088,0.6708,0.67088,108900001.0
2006-09-25 22:08:00,0.67087,0.67088,0.6708,0.6708,298799996.0
2006-09-25 22:09:00,0.67083,0.67087,0.67083,0.67085,265999999.0
2006-09-25 22:10:00,0.67083,0.67095,0.67083,0.67089,87499997.0
2006-09-25 22:11:00,0.6709,0.6709,0.67087,0.67087,80700001.0
2006-09-25 22:12:00,0.67088,0.6709,0.67085,0.67088,487000007.0
2006-09-25 22:13:00,0.67088,0.67091,0.67088,0.67091,99600002.0
2006-09-25 22:14:00,0.67091,0.67091,0.6709,0.67091,29100000.0
2006-09-25 22:15:00,0.67088,0.67088,0.67081,0.67082,597500004.0
2006-09-25 22:16:00,0.67085,0.67092,0.67083,0.67089,513500002.0
2006-09-25 22:17:00,0.6709,0.6709,0.6709,0.6709,53600000.0
2006-09-25 22:18:00,0.67092,0.67093,0.67092,0.67093,55700001.0
2006-09-25 22:19:00,0.67094,0.67094,0.67087,0.67091,96000000.0
2006-09-25 22:20:00,0.67093,0.67093,0.67087,0.67089,91900003.0
2006-09-25 22:21:00,0.67086,0.67086,0.67079,0.6708,369500004.0
2006-09-25 22:22:00,0.67082,0.67083,0.67078,0.6708,410499995.0
2006-09-25 22:23:00,0.67077,0.67083,0.67073,0.67073,468399997.0
2006-09-25 22:24:00,0.67075,0.67078,0.67071,0.67074,262899996.0
2006-09-25 22:25:00,0.67069,0.67076,0.67067,0.67073,187300001.0
2006-09-25 22:26:00,0.67072,0.67075,0.6707,0.67072,312500001.0
2006-09-25 22:27:00,0.67073,0.67077,0.67069,0.67075,231100004.0
2006-09-25 22:28:00,0.67069,0.67073,0.67066,0.67068,252200002.0
2006-09-25 22:29:00,0.6707,0.67072,0.67065,0.67065,316200000.0
2006-09-25 22:30:00,0.67069,0.6708,0.67065,0.67076,215099996.0
2006-09-25 22:31:00,0.67082,0.67087,0.67078,0.67087,87899998.0
2006-09-25 22:32:00,0.67092,0.67092,0.67088,0.6709,226499999.0
2006-09-25 22:33:00,0.6709,0.67092,0.67089,0.67089,123300004.0
2006-09-25 22:34:00,0.67089,0.67092,0.67086,0.67086,273500001.0
2006-09-25 22:35:00,0.67085,0.67089,0.67082,0.67088,282200001.0
2006-09-25 22:36:00,0.67091,0.67095,0.67091,0.67095,52700001.0
2006-09-25 22:37:00,0.67095,0.67097,0.67082,0.67082,317400004.0
2006-09-25 22:38:00,0.67087,0.67094,0.67087,0.67094,23100000.0
2006-09-25 22:39:00,0.67097,0.67098,0.67095,0.67097,315900000.0
2006-09-25 22:40:00,0.67095,0.671,0.67095,0.67095,257300004.0
2006-09-25 22:41:00,0.67095,0.67102,0.67095,0.67102,164499998.0
2006-09-25 22:42:00,0.67097,0.67102,0.67097,0.671,220400000.0
2006-09-25 22:43:00,0.67102,0.67102,0.67102,0.67102,55000000.0
2006-09-25 22:44:00,0.67104,0.67104,0.67098,0.67104,182199997.0
2006-09-25 22:45:00,0.67106,0.67106,0.67094,0.671,136799996.0
2006-09-25 22:46:00,0.67099,0.67105,0.67099,0.671,87099998.0
2006-09-25 22:47:00,0.67103,0.67103,0.67095,0.67095,127599999.0
2006-09-25 22:48:00,0.67094,0.67097,0.67088,0.67088,332600002.0
2006-09-25 22:49:00,0.67098,0.67098,0.6709,0.6709,141900004.0
2006-09-25 22:50:00,0.67095,0.67096,0.67088,0.67088,89500000.0
2006-09-25 22:51:00,0.67089,0.67093,0.67086,0.67093,99699997.0
2006-09-25 22:52:00,0.67093,0.67093,0.6709,0.6709,113200001.0
2006-09-25 22:53:00,0.6709,0.67098,0.6709,0.67093,106799998.0
2006-09-25 22:54:00,0.67091,0.67096,0.67087,0.67093,149199997.0
2006-09-25 22:55:00,0.67089,0.67089,0.67084,0.67088,129999998.0
2006-09-25 22:56:00,0.67092,0.67092,0.67078,0.67078,117699999.0
2006-09-25 22:57:00,0.67073,0.67082,0.67073,0.67081,240499999.0
2006-09-25 22:58:00,0.67082,0.67085,0.67075,0.6708,261600002.0
2006-09-25 22:59:00,0.67077,0.67077,0.67059,0.67059,316599997.0
2006-09-25 23:00:00,0.67035,0.6707,0.67035,0.67067,199299998.0
2006-09-25 23:01:00,0.6707,0.6707,0.67068,0.6707,41300000.0
2006-09-25 23:02:00,0.6706,0.67065,0.6706,0.67062,231399999.0
2006-09-25 23:03:00,0.67063,0.67064,0.67058,0.67064,93500000.0
2006-09-25 23:04:00,0.67068,0.67069,0.67066,0.67069,35900000.0
2006-09-25 23:05:00,0.67074,0.67079,0.67074,0.67076,140600001.0
2006-09-25 23:06:00,0.67075,0.67077,0.67073,0.67075,118099999.0
2006-09-25 23:07:00,0.67068,0.67071,0.67063,0.67069,180399995.0
2006-09-25 23:08:00,0.6707,0.67075,0.6707,0.67072,95999999.0
2006-09-25 23:09:00,0.67075,0.67077,0.6707,0.67075,208100002.0
2006-09-25 23:10:00,0.67073,0.67083,0.67073,0.67083,109200003.0
2006-09-25 23:11:00,0.67088,0.67092,0.67079,0.67079,164599999.0
2006-09-25 23:12:00,0.67077,0.67086,0.67074,0.67086,89100004.0
2006-09-25 23:13:00,0.67082,0.67085,0.67082,0.67085,113400002.0
2006-09-25 23:14:00,0.67083,0.67087,0.67078,0.67078,85499999.0
2006-09-25 23:15:00,0.67085,0.67093,0.67085,0.67088,108099997.0
2006-09-25 23:16:00,0.67083,0.67083,0.6708,0.6708,35200001.0
2006-09-25 23:17:00,0.67085,0.67085,0.67079,0.67084,207099999.0
2006-09-25 23:18:00,0.67079,0.67079,0.67078,0.67078,60600001.0
2006-09-25 23:19:00,0.67081,0.67092,0.6708,0.67088,212000000.0
2006-09-25 23:20:00,0.67088,0.6709,0.67085,0.67086,145899998.0
2006-09-25 23:21:00,0.67083,0.67083,0.67083,0.67083,4800000.0
2006-09-25 23:22:00,0.67087,0.67088,0.67082,0.67083,171099998.0
2006-09-25 23:23:00,0.67083,0.67083,0.67073,0.67082,189000000.0
2006-09-25 23:24:00,0.67089,0.67103,0.67087,0.67089,168100002.0
2006-09-25 23:25:00,0.67096,0.67104,0.67091,0.67104,119300000.0
2006-09-25 23:26:00,0.67102,0.67105,0.67102,0.67105,141200001.0
2006-09-25 23:27:00,0.67095,0.67095,0.67089,0.67089,12700000.0
2006-09-25 23:28:00,0.67088,0.67088,0.67085,0.67085,3200000.0
2006-09-25 23:29:00,0.67086,0.67092,0.67082,0.67082,272699999.0
2006-09-25 23:30:00,0.67084,0.67093,0.67082,0.67085,141400003.0
2006-09-25 23:31:00,0.67082,0.67084,0.67077,0.67084,129399999.0
2006-09-25 23:32:00,0.67088,0.67088,0.67082,0.67085,182899998.0
2006-09-25 23:33:00,0.67086,0.67086,0.67076,0.6708,203499998.0
2006-09-25 23:34:00,0.6708,0.67083,0.67073,0.6708,198099996.0
2006-09-25 23:35:00,0.67084,0.67085,0.67075,0.67076,241999997.0
2006-09-25 23:36:00,0.67072,0.67072,0.6707,0.6707,7200000.0
2006-09-25 23:37:00,0.67075,0.67075,0.6707,0.67073,111599999.0
2006-09-25 23:38:00,0.6707,0.67077,0.6707,0.67072,171399999.0
2006-09-25 23:39:00,0.67077,0.67078,0.67073,0.67074,152499998.0
2006-09-25 23:40:00,0.67071,0.67071,0.67067,0.67067,49500000.0
2006-09-25 23:41:00,0.67064,0.67064,0.67055,0.67055,131700000.0
2006-09-25 23:42:00,0.67071,0.67071,0.67066,0.67066,35000001.0
2006-09-25 23:43:00,0.67067,0.67069,0.67062,0.67065,276099993.0
2006-09-25 23:44:00,0.67069,0.67074,0.67064,0.67064,92100000.0
2006-09-25 23:45:00,0.67064,0.67073,0.67064,0.67073,49499999.0
2006-09-25 23:46:00,0.67075,0.67075,0.67065,0.67065,67800002.0
2006-09-25 23:47:00,0.67062,0.67067,0.67058,0.67066,121600003.0
2006-09-25 23:48:00,0.67061,0.67061,0.67049,0.67049,122200003.0
2006-09-25 23:49:00,0.67054,0.67064,0.67054,0.67064,15200000.0
2006-09-25 23:50:00,0.67063,0.67063,0.67041,0.67052,51500000.0
2006-09-25 23:51:00,0.6707,0.6707,0.67065,0.67065,45399999.0
2006-09-25 23:52:00,0.67054,0.67062,0.67054,0.67062,82400003.0
2006-09-25 23:53:00,0.67059,0.67059,0.67048,0.67048,176999999.0
2006-09-25 23:54:00,0.67055,0.67065,0.67055,0.67055,162900003.0
2006-09-25 23:55:00,0.6706,0.6706,0.67055,0.6706,169599996.0
2006-09-25 23:56:00,0.67061,0.67061,0.67049,0.67049,188300000.0
2006-09-25 23:57:00,0.67053,0.67067,0.67053,0.67062,79500001.0
2006-09-25 23:58:00,0.67057,0.67059,0.6703,0.67058,66800000.0
2006-09-25 23:59:00,0.67063,0.6707,0.67063,0.6707,128600000.0
2006-09-26 00:00:00,0.67062,0.6707,0.67055,0.67064,166099998.0
2006-09-26 00:01:00,0.67066,0.67066,0.67052,0.67055,245599999.0
2006-09-26 00:02:00,0.67064,0.67064,0.67052,0.67063,107700002.0
2006-09-26 00:03:00,0.67063,0.67065,0.67059,0.67064,34200000.0
2006-09-26 00:04:00,0.67065,0.67065,0.67065,0.67065,21600000.0
2006-09-26 00:05:00,0.67062,0.67065,0.67062,0.67065,117499999.0
2006-09-26 00:06:00,0.67063,0.67065,0.6706,0.67061,110499999.0
2006-09-26 00:07:00,0.67059,0.67062,0.67058,0.67058,238500002.0
2006-09-26 00:08:00,0.67068,0.67076,0.67039,0.67066,137999999.0
2006-09-26 00:09:00,0.67065,0.67065,0.67062,0.67062,158800003.0
2006-09-26 00:10:00,0.67065,0.67065,0.6706,0.6706,162800002.0
2006-09-26 00:11:00,0.67064,0.67064,0.67051,0.67057,197699997.0
2006-09-26 00:12:00,0.67055,0.67061,0.67055,0.67061,109900000.0
2006-09-26 00:13:00,0.67062,0.67065,0.67062,0.67065,23900000.0
2006-09-26 00:14:00,0.67065,0.67071,0.67065,0.67065,47200000.0
2006-09-26 00:15:00,0.67061,0.67082,0.67061,0.67076,105600002.0
2006-09-26 00:16:00,0.67071,0.67073,0.67067,0.67073,213099998.0
2006-09-26 00:17:00,0.67075,0.67075,0.67065,0.67065,31900001.0
2006-09-26 00:18:00,0.67064,0.67072,0.67064,0.67067,61000001.0
2006-09-26 00:19:00,0.67063,0.67063,0.67057,0.67057,6800000.0
2006-09-26 00:20:00,0.67068,0.67074,0.67068,0.67071,165199997.0
2006-09-26 00:21:00,0.67063,0.67063,0.67059,0.67059,37600000.0
2006-09-26 00:22:00,0.67057,0.67066,0.67057,0.67066,112799998.0
2006-09-26 00:23:00,0.67065,0.67065,0.67063,0.67063,61699998.0
2006-09-26 00:24:00,0.67065,0.67065,0.6706,0.67062,90100000.0
2006-09-26 00:25:00,0.67061,0.67061,0.67058,0.6706,42400000.0
2006-09-26 00:26:00,0.67068,0.67071,0.67068,0.6707,142899997.0
2006-09-26 00:27:00,0.67072,0.67072,0.6706,0.67067,76600001.0
2006-09-26 00:28:00,0.6707,0.6707,0.67067,0.67067,132299998.0
2006-09-26 00:29:00,0.67068,0.67068,0.67057,0.67057,82799998.0
2006-09-26 00:30:00,0.67063,0.67063,0.67053,0.67058,127000002.0
2006-09-26 00:31:00,0.67056,0.67062,0.67055,0.67058,219299997.0
2006-09-26 00:32:00,0.6706,0.67066,0.67059,0.67066,191599998.0
2006-09-26 00:33:00,0.6706,0.67065,0.6706,0.67065,165099999.0
2006-09-26 00:34:00,0.6706,0.67067,0.6706,0.67065,123400001.0
2006-09-26 00:35:00,0.6706,0.67067,0.6706,0.67067,145300000.0
2006-09-26 00:36:00,0.67063,0.67063,0.67062,0.67062,60500002.0
2006-09-26 00:37:00,0.67065,0.67065,0.67062,0.67062,94900002.0
2006-09-26 00:38:00,0.67066,0.67068,0.67066,0.67068,24500000.0
2006-09-26 00:39:00,0.67066,0.67069,0.67066,0.67069,82599998.0
2006-09-26 00:40:00,0.67069,0.67072,0.67066,0.67066,83200001.0
2006-09-26 00:41:00,0.6707,0.67075,0.67067,0.67075,222000004.0
2006-09-26 00:42:00,0.67068,0.67068,0.67066,0.67066,19900001.0
2006-09-26 00:43:00,0.67062,0.67068,0.67062,0.67068,74199998.0
2006-09-26 00:44:00,0.67076,0.67078,0.6707,0.67071,162099999.0
2006-09-26 00:45:00,0.67063,0.67063,0.67063,0.67063,27100000.0
2006-09-26 00:46:00,0.67065,0.67065,0.6706,0.67063,187500002.0
2006-09-26 00:47:00,0.67055,0.67063,0.67055,0.67063,173399997.0
2006-09-26 00:48:00,0.67061,0.67062,0.67057,0.67061,119800000.0
2006-09-26 00:49:00,0.67064,0.67064,0.67053,0.67055,129600002.0
2006-09-26 00:50:00,0.6706,0.67063,0.67052,0.67063,224899995.0
2006-09-26 00:51:00,0.67064,0.67064,0.67051,0.67061,89799999.0
2006-09-26 00:52:00,0.67055,0.67058,0.67052,0.67055,99399998.0
2006-09-26 00:53:00,0.67061,0.67065,0.67054,0.67056,228200003.0
2006-09-26 00:54:00,0.67058,0.67063,0.67058,0.67061,77500000.0
2006-09-26 00:55:00,0.67063,0.67063,0.67057,0.67062,142300003.0
2006-09-26 00:56:00,0.6706,0.67062,0.67055,0.67059,107699998.0
2006-09-26 00:57:00,0.67055,0.67056,0.67049,0.67049,105800001.0
2006-09-26 00:58:00,0.67049,0.6706,0.67045,0.67059,151800000.0
2006-09-26 00:59:00,0.67061,0.67061,0.67054,0.67054,160400000.0
2006-09-26 01:00:00,0.67055,0.67057,0.67055,0.67057,41500000.0
2006-09-26 01:01:00,0.67056,0.67061,0.67055,0.67055,181999995.0
2006-09-26 01:02:00,0.67057,0.67058,0.67057,0.67058,27100001.0
2006-09-26 01:03:00,0.67062,0.67065,0.6706,0.6706,207999999.0
2006-09-26 01:04:00,0.67062,0.67062,0.67058,0.67061,140000002.0
2006-09-26 01:05:00,0.67056,0.67062,0.67052,0.67062,30200000.0
2006-09-26 01:06:00,0.67063,0.67063,0.67055,0.67057,116300001.0
2006-09-26 01:07:00,0.67055,0.67064,0.67055,0.67057,164999997.0
2006-09-26 01:08:00,0.67055,0.67063,0.67055,0.67061,139500003.0
2006-09-26 01:09:00,0.67065,0.67065,0.6706,0.67063,81700001.0
2006-09-26 01:10:00,0.67063,0.67063,0.67054,0.67058,292100005.0
2006-09-26 01:11:00,0.67061,0.67061,0.67057,0.67057,78000002.0
2006-09-26 01:12:00,0.67051,0.67053,0.67049,0.67053,133900001.0
2006-09-26 01:13:00,0.67053,0.67055,0.67052,0.67055,218300004.0
2006-09-26 01:14:00,0.67054,0.67058,0.67053,0.67058,124400000.0
2006-09-26 01:15:00,0.67055,0.6706,0.67055,0.67058,118699999.0
2006-09-26 01:16:00,0.67056,0.67063,0.67053,0.67063,113900000.0
2006-09-26 01:17:00,0.67065,0.67065,0.67062,0.67062,60799999.0
2006-09-26 01:18:00,0.67064,0.67071,0.67064,0.67071,71799999.0
2006-09-26 01:19:00,0.67077,0.6708,0.67074,0.67076,122199999.0
2006-09-26 01:20:00,0.67072,0.67083,0.67072,0.67083,139800004.0
2006-09-26 01:21:00,0.67081,0.67088,0.67075,0.67085,88800001.0
2006-09-26 01:22:00,0.67088,0.67088,0.67082,0.67085,42300001.0
2006-09-26 01:23:00,0.67085,0.67085,0.67083,0.67083,12800000.0
2006-09-26 01:24:00,0.67083,0.67085,0.67083,0.67085,85399997.0
2006-09-26 01:25:00,0.67083,0.67083,0.67083,0.67083,26299999.0
2006-09-26 01:26:00,0.67088,0.67089,0.67083,0.67083,71000000.0
2006-09-26 01:27:00,0.6708,0.67091,0.67079,0.67084,107100001.0
2006-09-26 01:28:00,0.67091,0.67093,0.67081,0.67081,90000000.0
2006-09-26 01:29:00,0.6708,0.67086,0.67079,0.67086,142399998.0
2006-09-26 01:30:00,0.67083,0.67085,0.67083,0.67085,74100001.0
2006-09-26 01:31:00,0.67082,0.67085,0.67082,0.67082,32300000.0
2006-09-26 01:32:00,0.67083,0.67083,0.67077,0.67083,172599998.0
2006-09-26 01:33:00,0.67079,0.67079,0.67071,0.67071,72800000.0
2006-09-26 01:34:00,0.67072,0.67077,0.67072,0.67073,135299998.0
2006-09-26 01:35:00,0.67075,0.67082,0.67075,0.67079,157899998.0
2006-09-26 01:36:00,0.67091,0.67091,0.67084,0.67084,98899999.0
2006-09-26 01:37:00,0.67083,0.67083,0.67076,0.67083,143499999.0
2006-09-26 01:38:00,0.67081,0.67085,0.67073,0.6708,153200004.0
2006-09-26 01:39:00,0.67085,0.67085,0.67076,0.67079,235000001.0
2006-09-26 01:40:00,0.67079,0.67083,0.67041,0.67043,159100006.0
2006-09-26 01:41:00,0.67043,0.67049,0.67038,0.67049,164299998.0
2006-09-26 01:42:00,0.67051,0.67058,0.67045,0.67058,82300000.0
2006-09-26 01:43:00,0.67065,0.67065,0.67063,0.67063,50500000.0
2006-09-26 01:44:00,0.67067,0.67068,0.67058,0.67062,120199998.0
2006-09-26 01:45:00,0.67063,0.67063,0.67052,0.67062,121999999.0
2006-09-26 01:46:00,0.67067,0.6707,0.67063,0.67063,193499995.0
2006-09-26 01:47:00,0.67065,0.67067,0.67065,0.67067,114899997.0
2006-09-26 01:48:00,0.67063,0.67071,0.67056,0.67071,175299999.0
2006-09-26 01:49:00,0.67069,0.67069,0.6706,0.6706,199399995.0
2006-09-26 01:50:00,0.6706,0.67063,0.67055,0.67063,209599994.0
2006-09-26 01:51:00,0.67065,0.67067,0.67062,0.67067,42600000.0
2006-09-26 01:52:00,0.67065,0.67065,0.67063,0.67065,78300003.0
2006-09-26 01:53:00,0.67061,0.67072,0.67061,0.67068,158500003.0
2006-09-26 01:54:00,0.67062,0.67063,0.6705,0.6706,141600001.0
2006-09-26 01:55:00,0.67062,0.67065,0.6706,0.67063,102400000.0
2006-09-26 01:56:00,0.67062,0.67065,0.6706,0.67063,164300000.0
2006-09-26 01:57:00,0.67063,0.67073,0.67063,0.67073,124200000.0
2006-09-26 01:58:00,0.67067,0.67071,0.67066,0.67071,112900002.0
2006-09-26 01:59:00,0.67073,0.67073,0.67067,0.6707,70899998.0
2006-09-26 02:00:00,0.67065,0.67078,0.67065,0.67068,73700001.0
2006-09-26 02:01:00,0.67073,0.67073,0.67062,0.67073,307000004.0
2006-09-26 02:02:00,0.67073,0.67081,0.67073,0.67076,167000002.0
2006-09-26 02:03:00,0.67071,0.67071,0.67062,0.6707,73299999.0
2006-09-26 02:04:00,0.6707,0.6707,0.67052,0.67063,39700000.0
2006-09-26 02:05:00,0.67065,0.67065,0.67057,0.67065,157600002.0
2006-09-26 02:06:00,0.67061,0.67069,0.67057,0.67068,167299999.0
2006-09-26 02:07:00,0.67076,0.67077,0.67059,0.67065,197100001.0
2006-09-26 02:08:00,0.67057,0.67064,0.67053,0.67057,146499999.0
2006-09-26 02:09:00,0.6705,0.67052,0.67037,0.67042,120299998.0
2006-09-26 02:10:00,0.67045,0.6705,0.67042,0.67042,110099998.0
2006-09-26 02:11:00,0.67056,0.67059,0.67048,0.67055,180600000.0
2006-09-26 02:12:00,0.67045,0.67052,0.67044,0.67052,81500002.0
2006-09-26 02:13:00,0.6705,0.67058,0.6705,0.67058,65399998.0
2006-09-26 02:14:00,0.6705,0.67053,0.67046,0.67046,14400000.0
2006-09-26 02:15:00,0.6704,0.6705,0.67038,0.67046,151200000.0
2006-09-26 02:16:00,0.67045,0.67047,0.6704,0.6704,205999997.0
2006-09-26 02:17:00,0.6704,0.67041,0.67037,0.67041,113899998.0
2006-09-26 02:18:00,0.67041,0.67047,0.67039,0.67043,158800001.0
2006-09-26 02:19:00,0.67043,0.67043,0.67034,0.67042,116400003.0
2006-09-26 02:20:00,0.6704,0.67042,0.67036,0.6704,176199999.0
2006-09-26 02:21:00,0.67038,0.67038,0.67033,0.67033,115900000.0
2006-09-26 02:22:00,0.67033,0.67037,0.67029,0.6703,102600002.0
2006-09-26 02:23:00,0.67027,0.67033,0.67026,0.67028,115500000.0
2006-09-26 02:24:00,0.67028,0.67033,0.67024,0.67032,68200000.0
2006-09-26 02:25:00,0.67036,0.6704,0.67033,0.67034,98800000.0
2006-09-26 02:26:00,0.67033,0.67033,0.67024,0.67031,195800001.0
2006-09-26 02:27:00,0.6703,0.67035,0.6703,0.6703,166900001.0
2006-09-26 02:28:00,0.6703,0.6703,0.67022,0.67022,133699997.0
2006-09-26 02:29:00,0.67024,0.67025,0.67017,0.67017,208199999.0
2006-09-26 02:30:00,0.67015,0.67035,0.67015,0.67032,104600000.0
2006-09-26 02:31:00,0.67028,0.67033,0.67028,0.67033,95300001.0
2006-09-26 02:32:00,0.67033,0.67033,0.67025,0.67027,82100003.0
2006-09-26 02:33:00,0.67027,0.67033,0.67027,0.67033,131900001.0
2006-09-26 02:34:00,0.67034,0.67043,0.67034,0.67043,63100000.0
2006-09-26 02:35:00,0.67045,0.67045,0.67045,0.67045,20700001.0
2006-09-26 02:36:00,0.67041,0.67041,0.67036,0.67041,222199997.0
2006-09-26 02:37:00,0.67043,0.67045,0.67042,0.67045,124799998.0
2006-09-26 02:38:00,0.67043,0.67043,0.67036,0.67041,209600001.0
2006-09-26 02:39:00,0.67044,0.67049,0.67044,0.67046,120399999.0
2006-09-26 02:40:00,0.67048,0.67048,0.67039,0.67044,144400002.0
2006-09-26 02:41:00,0.6704,0.67046,0.67038,0.67045,142099998.0
2006-09-26 02:42:00,0.6704,0.67045,0.6704,0.67045,53800000.0
2006-09-26 02:43:00,0.67049,0.67057,0.67047,0.67047,103200000.0
2006-09-26 02:44:00,0.6704,0.67051,0.6703,0.67051,105500000.0
2006-09-26 02:45:00,0.6705,0.67051,0.67044,0.67044,172399999.0
2006-09-26 02:46:00,0.67037,0.6704,0.67037,0.6704,92700002.0
2006-09-26 02:47:00,0.67043,0.67056,0.67032,0.67051,117500002.0
2006-09-26 02:48:00,0.67045,0.67054,0.67031,0.67048,119299999.0
2006-09-26 02:49:00,0.67045,0.67045,0.6704,0.67042,199000002.0
2006-09-26 02:50:00,0.67042,0.67053,0.67042,0.67053,88099998.0
2006-09-26 02:51:00,0.67051,0.67051,0.67046,0.67051,125599997.0
2006-09-26 02:52:00,0.67066,0.67069,0.67029,0.67034,219000000.0
2006-09-26 02:53:00,0.67052,0.67052,0.67039,0.67047,110499997.0
2006-09-26 02:54:00,0.67049,0.6705,0.67043,0.67043,138500002.0
2006-09-26 02:55:00,0.6704,0.67043,0.67033,0.67043,229100004.0
2006-09-26 02:56:00,0.67044,0.67045,0.67034,0.67034,147299999.0
2006-09-26 02:57:00,0.67034,0.67036,0.6703,0.67032,164299999.0
2006-09-26 02:58:00,0.67032,0.67036,0.67028,0.67034,76400002.0
2006-09-26 02:59:00,0.67028,0.67033,0.67027,0.67032,43100001.0
2006-09-26 03:00:00,0.67035,0.67035,0.67033,0.67033,27099999.0
2006-09-26 03:01:00,0.67032,0.67039,0.67029,0.67029,110099998.0
2006-09-26 03:02:00,0.67032,0.67033,0.67032,0.67033,66399997.0
2006-09-26 03:03:00,0.67032,0.67035,0.6703,0.67032,80500002.0
2006-09-26 03:04:00,0.67041,0.67041,0.67035,0.67035,303099995.0
2006-09-26 03:05:00,0.67037,0.67039,0.67028,0.67036,175799997.0
2006-09-26 03:06:00,0.67036,0.67036,0.67024,0.6703,119400002.0
2006-09-26 03:07:00,0.67025,0.67033,0.67025,0.6703,146100001.0
2006-09-26 03:08:00,0.6703,0.67032,0.6703,0.67032,24000000.0
2006-09-26 03:09:00,0.67033,0.67033,0.67025,0.67025,96799997.0
2006-09-26 03:10:00,0.67032,0.67034,0.67028,0.67029,128400001.0
2006-09-26 03:11:00,0.6703,0.67035,0.6703,0.67032,106100001.0
2006-09-26 03:12:00,0.67035,0.67037,0.67032,0.67033,141699998.0
2006-09-26 03:13:00,0.67033,0.67035,0.67033,0.67035,15200000.0
2006-09-26 03:14:00,0.67028,0.67028,0.6701,0.67013,115700000.0
2006-09-26 03:15:00,0.67033,0.67033,0.67027,0.67027,72000002.0
2006-09-26 03:16:00,0.67031,0.67033,0.67025,0.67025,133099997.0
2006-09-26 03:17:00,0.6703,0.67036,0.67028,0.67036,55000000.0
2006-09-26 03:18:00,0.67037,0.67037,0.67029,0.67032,63300000.0
2006-09-26 03:19:00,0.67033,0.6704,0.67033,0.67037,161099996.0
2006-09-26 03:20:00,0.67037,0.67041,0.67032,0.67032,169899998.0
2006-09-26 03:21:00,0.67034,0.67043,0.67034,0.67043,59800000.0
2006-09-26 03:22:00,0.6704,0.6704,0.67038,0.67038,28700001.0
2006-09-26 03:23:00,0.67029,0.67033,0.67028,0.67032,194300001.0
2006-09-26 03:24:00,0.67031,0.67033,0.6703,0.67032,103200001.0
2006-09-26 03:25:00,0.67036,0.67037,0.67031,0.67031,117300001.0
2006-09-26 03:26:00,0.6703,0.6703,0.67028,0.67028,23000000.0
2006-09-26 03:27:00,0.67033,0.67033,0.67032,0.67032,12700000.0
2006-09-26 03:28:00,0.67027,0.67036,0.67027,0.6703,207900007.0
2006-09-26 03:29:00,0.67035,0.67035,0.67035,0.67035,800000.0
2006-09-26 03:30:00,0.67033,0.67037,0.6703,0.6703,136700001.0
2006-09-26 03:31:00,0.67034,0.67041,0.67034,0.67034,72000002.0
2006-09-26 03:32:00,0.6703,0.67038,0.6703,0.67033,116100003.0
2006-09-26 03:33:00,0.67027,0.67032,0.67027,0.67032,63100000.0
2006-09-26 03:34:00,0.67033,0.67033,0.67025,0.67031,191700006.0
2006-09-26 03:35:00,0.67035,0.67041,0.67035,0.67037,207699997.0
2006-09-26 03:36:00,0.67035,0.67035,0.67033,0.67033,72599998.0
2006-09-26 03:37:00,0.67033,0.67035,0.67029,0.67032,105299997.0
2006-09-26 03:38:00,0.67045,0.67045,0.6704,0.6704,95600002.0
2006-09-26 03:39:00,0.67037,0.67038,0.67037,0.67038,51500001.0
2006-09-26 03:40:00,0.67042,0.67046,0.67039,0.67044,138100002.0
2006-09-26 03:41:00,0.67043,0.67043,0.67041,0.67041,26300001.0
2006-09-26 03:42:00,0.67039,0.67039,0.67033,0.67035,115699997.0
2006-09-26 03:43:00,0.67035,0.67035,0.67035,0.67035,51899999.0
2006-09-26 03:44:00,0.67034,0.67035,0.67034,0.67035,39800001.0
2006-09-26 03:45:00,0.67039,0.67044,0.67038,0.67038,211599998.0
2006-09-26 03:46:00,0.67032,0.67032,0.67032,0.67032,47799998.0
2006-09-26 03:47:00,0.67032,0.67032,0.67032,0.67032,25600000.0
2006-09-26 03:48:00,0.67032,0.67038,0.67032,0.67038,12300000.0
2006-09-26 03:49:00,0.67035,0.67035,0.6703,0.67033,91700003.0
2006-09-26 03:50:00,0.67031,0.67037,0.67031,0.67037,43000001.0
2006-09-26 03:51:00,0.67038,0.6704,0.67038,0.6704,51900002.0
2006-09-26 03:52:00,0.67038,0.67038,0.67035,0.67035,54400001.0
2006-09-26 03:53:00,0.67038,0.67038,0.67033,0.67033,68699999.0
2006-09-26 03:54:00,0.67036,0.67036,0.67028,0.6703,140100001.0
2006-09-26 03:55:00,0.67028,0.67031,0.67023,0.67026,189500002.0
2006-09-26 03:56:00,0.67025,0.67025,0.67017,0.67017,12800000.0
2006-09-26 03:57:00,0.67022,0.67033,0.6702,0.67033,166700002.0
2006-09-26 03:58:00,0.67027,0.67037,0.67027,0.67033,127300003.0
2006-09-26 03:59:00,0.67037,0.67039,0.67025,0.67025,136200001.0
2006-09-26 04:00:00,0.67035,0.67035,0.67033,0.67033,67199998.0
2006-09-26 04:01:00,0.6703,0.67031,0.67027,0.67028,179000004.0
2006-09-26 04:02:00,0.67023,0.67025,0.6702,0.67023,216099997.0
2006-09-26 04:03:00,0.6703,0.6703,0.67029,0.67029,75500000.0
2006-09-26 04:04:00,0.6703,0.6703,0.67027,0.67028,141199997.0
2006-09-26 04:05:00,0.6703,0.67033,0.67026,0.67033,192000000.0
2006-09-26 04:06:00,0.67029,0.67032,0.67029,0.67032,123300003.0
2006-09-26 04:07:00,0.67031,0.67031,0.67029,0.67029,22500001.0
2006-09-26 04:08:00,0.67029,0.67029,0.67028,0.67028,109500000.0
2006-09-26 04:09:00,0.67035,0.67035,0.67035,0.67035,89500000.0
2006-09-26 04:10:00,0.67033,0.67033,0.67028,0.67028,85100000.0
2006-09-26 04:11:00,0.67032,0.67036,0.6703,0.6703,212600002.0
2006-09-26 04:12:00,0.67033,0.67033,0.67033,0.67033,20700001.0
2006-09-26 04:13:00,0.67035,0.67035,0.67035,0.67035,8000000.0
2006-09-26 04:14:00,0.67036,0.67036,0.67025,0.67025,53600000.0
2006-09-26 04:15:00,0.67033,0.67039,0.67032,0.67032,140499996.0
2006-09-26 04:16:00,0.67031,0.67033,0.67028,0.67028,81000000.0
2006-09-26 04:17:00,0.67033,0.67033,0.67029,0.67029,136400000.0
2006-09-26 04:18:00,0.67035,0.67035,0.67035,0.67035,56600003.0
2006-09-26 04:19:00,0.67033,0.67034,0.67031,0.67031,114200001.0
2006-09-26 04:20:00,0.67032,0.67035,0.67032,0.67033,108900004.0
2006-09-26 04:21:00,0.67032,0.67033,0.67027,0.67033,196700004.0
2006-09-26 04:22:00,0.67033,0.67037,0.6703,0.6703,263100002.0
2006-09-26 04:23:00,0.67037,0.6704,0.67037,0.67039,93700002.0
2006-09-26 04:24:00,0.67033,0.67044,0.67033,0.67044,78000002.0
2006-09-26 04:25:00,0.67044,0.67053,0.67039,0.67053,203700000.0
2006-09-26 04:26:00,0.67044,0.67052,0.67044,0.67052,103000001.0
2006-09-26 04:27:00,0.67051,0.67053,0.67042,0.67051,84100000.0
2006-09-26 04:28:00,0.67053,0.67055,0.6705,0.6705,59099999.0
2006-09-26 04:29:00,0.67051,0.67051,0.6705,0.6705,39900001.0
2006-09-26 04:30:00,0.6705,0.67057,0.67049,0.67049,185899998.0
2006-09-26 04:31:00,0.67049,0.67055,0.67048,0.67052,124699999.0
2006-09-26 04:32:00,0.67057,0.67058,0.67051,0.67051,121499998.0
2006-09-26 04:33:00,0.67056,0.67058,0.67056,0.67056,146099996.0
2006-09-26 04:34:00,0.67051,0.67053,0.67048,0.67053,142700001.0
2006-09-26 04:35:00,0.67055,0.67055,0.67052,0.67052,35700001.0
2006-09-26 04:36:00,0.67057,0.67065,0.67056,0.67065,116599999.0
2006-09-26 04:37:00,0.67058,0.67063,0.67056,0.67063,249000005.0
2006-09-26 04:38:00,0.67059,0.67065,0.67054,0.67065,170700003.0
2006-09-26 04:39:00,0.67063,0.67065,0.67057,0.6706,220000004.0
2006-09-26 04:40:00,0.67059,0.67059,0.67054,0.67054,37500000.0
2006-09-26 04:41:00,0.67052,0.67052,0.6705,0.67052,78300002.0
2006-09-26 04:42:00,0.67057,0.67057,0.6705,0.67055,83799999.0
2006-09-26 04:43:00,0.67052,0.67053,0.67047,0.67047,131300000.0
2006-09-26 04:44:00,0.6705,0.67057,0.6705,0.67057,191000001.0
2006-09-26 04:45:00,0.67052,0.67064,0.67052,0.67058,124400000.0
2006-09-26 04:46:00,0.67051,0.67053,0.67048,0.67053,127599998.0
2006-09-26 04:47:00,0.67057,0.67063,0.67056,0.67063,54199999.0
2006-09-26 04:48:00,0.67065,0.67065,0.67062,0.67062,101299996.0
2006-09-26 04:49:00,0.67062,0.67065,0.6706,0.67065,137499999.0
2006-09-26 04:50:00,0.6706,0.6706,0.6705,0.67052,201399999.0
2006-09-26 04:51:00,0.67053,0.67054,0.67044,0.67053,115900000.0
2006-09-26 04:52:00,0.6705,0.67052,0.6705,0.67052,78199998.0
2006-09-26 04:53:00,0.6705,0.67056,0.67047,0.67055,198899997.0
2006-09-26 04:54:00,0.67055,0.67055,0.67051,0.67051,69000001.0
2006-09-26 04:55:00,0.67049,0.67057,0.67049,0.67049,177299997.0
2006-09-26 04:56:00,0.67047,0.67053,0.67047,0.67053,94899999.0
2006-09-26 04:57:00,0.67047,0.67053,0.67047,0.67053,13500000.0
2006-09-26 04:58:00,0.67044,0.67044,0.67036,0.6704,161599999.0
2006-09-26 04:59:00,0.67042,0.67043,0.67036,0.67041,102299998.0
2006-09-26 05:00:00,0.67038,0.67048,0.67038,0.67045,236599999.0
2006-09-26 05:01:00,0.67042,0.67058,0.67042,0.67048,142900001.0
2006-09-26 05:02:00,0.67051,0.67051,0.67046,0.67046,96100001.0
2006-09-26 05:03:00,0.67049,0.67055,0.67049,0.67052,71899999.0
2006-09-26 05:04:00,0.67048,0.6705,0.6704,0.6705,155600001.0
2006-09-26 05:05:00,0.67053,0.67053,0.67046,0.67049,84699998.0
2006-09-26 05:06:00,0.6705,0.67053,0.67039,0.67053,124900003.0
2006-09-26 05:07:00,0.67051,0.67052,0.67048,0.6705,133599996.0
2006-09-26 05:08:00,0.67053,0.67055,0.6705,0.6705,85800002.0
2006-09-26 05:09:00,0.67048,0.67051,0.67039,0.67041,106300000.0
2006-09-26 05:10:00,0.67035,0.67043,0.67028,0.67028,140200001.0
2006-09-26 05:11:00,0.67025,0.67038,0.67025,0.67037,193800005.0
2006-09-26 05:12:00,0.67047,0.6705,0.67039,0.67039,126900001.0
2006-09-26 05:13:00,0.67044,0.67055,0.67044,0.67048,244600002.0
2006-09-26 05:14:00,0.67045,0.67045,0.67038,0.67042,139000001.0
2006-09-26 05:15:00,0.67035,0.67035,0.67018,0.67035,222099997.0
2006-09-26 05:16:00,0.67045,0.67048,0.6704,0.67048,169199997.0
2006-09-26 05:17:00,0.67044,0.67044,0.67041,0.67041,122899995.0
2006-09-26 05:18:00,0.67035,0.67041,0.67031,0.67031,133899999.0
2006-09-26 05:19:00,0.67036,0.67037,0.67032,0.67032,159400001.0
2006-09-26 05:20:00,0.6703,0.67035,0.6703,0.67035,35300000.0
2006-09-26 05:21:00,0.67039,0.67042,0.67039,0.67042,17100000.0
2006-09-26 05:22:00,0.67047,0.67051,0.67047,0.67051,129200002.0
2006-09-26 05:23:00,0.67052,0.67063,0.67051,0.67063,108900000.0
2006-09-26 05:24:00,0.67063,0.67063,0.6705,0.6705,122400002.0
2006-09-26 05:25:00,0.67055,0.67055,0.67055,0.67055,4800000.0
2006-09-26 05:26:00,0.67053,0.67064,0.67052,0.67059,140899999.0
2006-09-26 05:27:00,0.67053,0.67053,0.67053,0.67053,15100000.0
2006-09-26 05:28:00,0.67053,0.67057,0.67053,0.67053,72000001.0
2006-09-26 05:29:00,0.67055,0.67055,0.67053,0.67053,67900000.0
2006-09-26 05:30:00,0.67053,0.67055,0.6705,0.6705,75100001.0
2006-09-26 05:31:00,0.6705,0.67053,0.6705,0.67053,18400000.0
2006-09-26 05:32:00,0.6705,0.67056,0.6705,0.67053,246399997.0
2006-09-26 05:33:00,0.67057,0.67057,0.6705,0.67053,177800004.0
2006-09-26 05:34:00,0.6705,0.67055,0.6705,0.67052,77299999.0
2006-09-26 05:35:00,0.67055,0.67055,0.67053,0.67055,123400000.0
2006-09-26 05:36:00,0.67053,0.67055,0.6705,0.67055,94800001.0
2006-09-26 05:37:00,0.67047,0.67048,0.67045,0.67048,87900000.0
2006-09-26 05:38:00,0.67047,0.67055,0.67047,0.67049,142500001.0
2006-09-26 05:39:00,0.67052,0.67052,0.67045,0.67045,52500000.0
2006-09-26 05:40:00,0.67055,0.67055,0.67047,0.67053,195700001.0
2006-09-26 05:41:00,0.67055,0.67055,0.67053,0.67055,20800000.0
2006-09-26 05:42:00,0.67051,0.67053,0.67048,0.67053,73300001.0
2006-09-26 05:43:00,0.67053,0.67053,0.67053,0.67053,800000.0
2006-09-26 05:44:00,0.67055,0.67055,0.67046,0.67046,56000001.0
2006-09-26 05:45:00,0.67043,0.67045,0.67037,0.67037,125999997.0
2006-09-26 05:46:00,0.67045,0.67045,0.67045,0.67045,800000.0
2006-09-26 05:47:00,0.6704,0.67047,0.67039,0.67041,202200000.0
2006-09-26 05:48:00,0.6704,0.67041,0.6704,0.67041,35200000.0
2006-09-26 05:49:00,0.67045,0.67048,0.6704,0.6704,166199998.0
2006-09-26 05:50:00,0.67042,0.67053,0.67042,0.67046,194199994.0
2006-09-26 05:51:00,0.67048,0.67048,0.6704,0.67045,223799998.0
2006-09-26 05:52:00,0.67043,0.67044,0.67036,0.6704,180300001.0
2006-09-26 05:53:00,0.67043,0.67045,0.67042,0.67042,60999998.0
2006-09-26 05:54:00,0.67042,0.67047,0.67042,0.67045,146999996.0
2006-09-26 05:55:00,0.67043,0.67043,0.67037,0.67037,90099998.0
2006-09-26 05:56:00,0.67037,0.67042,0.67037,0.67042,62199999.0
2006-09-26 05:57:00,0.67037,0.67045,0.67037,0.67043,53200001.0
2006-09-26 05:58:00,0.67045,0.67045,0.67045,0.67045,26500000.0
2006-09-26 05:59:00,0.67043,0.67043,0.67043,0.67043,8000000.0
2006-09-26 06:00:00,0.67044,0.67049,0.67044,0.67049,159699998.0
2006-09-26 06:01:00,0.67047,0.67048,0.67044,0.67044,75199997.0
2006-09-26 06:02:00,0.67048,0.67048,0.67038,0.67038,209800000.0
2006-09-26 06:03:00,0.6704,0.67053,0.67037,0.67047,175599999.0
2006-09-26 06:04:00,0.67037,0.6704,0.67037,0.6704,51200001.0
2006-09-26 06:05:00,0.67041,0.67046,0.67038,0.67043,126000001.0
2006-09-26 06:06:00,0.6704,0.67047,0.6704,0.67041,206899995.0
2006-09-26 06:07:00,0.6704,0.67044,0.67038,0.67044,137400002.0
2006-09-26 06:08:00,0.67042,0.67043,0.67039,0.67039,26300001.0
2006-09-26 06:09:00,0.67042,0.67043,0.67042,0.67043,69500000.0
2006-09-26 06:10:00,0.67045,0.67045,0.67045,0.67045,7200000.0
2006-09-26 06:11:00,0.67043,0.67043,0.67039,0.67039,8800000.0
2006-09-26 06:12:00,0.67036,0.67044,0.67034,0.67034,168099998.0
2006-09-26 06:13:00,0.67044,0.67044,0.67039,0.67041,139799999.0
2006-09-26 06:14:00,0.6704,0.67047,0.67038,0.67042,258899997.0
2006-09-26 06:15:00,0.67039,0.67047,0.67039,0.67047,116200001.0
2006-09-26 06:16:00,0.67068,0.67069,0.67038,0.67051,249899997.0
2006-09-26 06:17:00,0.67051,0.67051,0.67043,0.67044,180000002.0
2006-09-26 06:18:00,0.67042,0.67054,0.67042,0.67047,117099998.0
2006-09-26 06:19:00,0.67048,0.67048,0.67045,0.67047,26400000.0
2006-09-26 06:20:00,0.67042,0.67045,0.67042,0.67043,103800000.0
2006-09-26 06:21:00,0.67036,0.67042,0.67036,0.6704,151599995.0
2006-09-26 06:22:00,0.67042,0.67043,0.67042,0.67043,40700000.0
2006-09-26 06:23:00,0.67045,0.67047,0.6704,0.67042,186400000.0
2006-09-26 06:24:00,0.67043,0.67054,0.67042,0.67042,189699997.0
2006-09-26 06:25:00,0.67048,0.67057,0.67048,0.6705,203900002.0
2006-09-26 06:26:00,0.6705,0.67055,0.6705,0.67052,84099999.0
2006-09-26 06:27:00,0.67053,0.67063,0.67053,0.6706,118600003.0
2006-09-26 06:28:00,0.6706,0.6706,0.67049,0.67051,100500000.0
2006-09-26 06:29:00,0.67055,0.67055,0.67053,0.67055,37500000.0
2006-09-26 06:30:00,0.67055,0.67057,0.67052,0.67057,82799998.0
2006-09-26 06:31:00,0.67053,0.67055,0.6705,0.67055,155300000.0
2006-09-26 06:32:00,0.67058,0.67058,0.67057,0.67057,26500001.0
2006-09-26 06:33:00,0.67053,0.67059,0.67051,0.67059,159900000.0
2006-09-26 06:34:00,0.67064,0.67064,0.67051,0.67054,23600000.0
2006-09-26 06:35:00,0.67053,0.67053,0.67052,0.67052,16600000.0
2006-09-26 06:36:00,0.67051,0.67061,0.67051,0.67061,62300002.0
2006-09-26 06:37:00,0.67065,0.67066,0.67055,0.67066,193900004.0
2006-09-26 06:38:00,0.67058,0.67058,0.67048,0.67048,166700000.0
2006-09-26 06:39:00,0.67047,0.67057,0.67047,0.67057,135700000.0
2006-09-26 06:40:00,0.67052,0.67059,0.67048,0.67059,91500003.0
2006-09-26 06:41:00,0.67056,0.67056,0.67055,0.67055,30200000.0
2006-09-26 06:42:00,0.67052,0.67062,0.67052,0.67056,138100005.0
2006-09-26 06:43:00,0.67053,0.67053,0.67053,0.67053,37500000.0
2006-09-26 06:44:00,0.67057,0.6706,0.67053,0.67053,135799999.0
2006-09-26 06:45:00,0.6706,0.6706,0.67047,0.67047,144100001.0
2006-09-26 06:46:00,0.67051,0.67064,0.67051,0.67051,255399997.0
2006-09-26 06:47:00,0.67052,0.67057,0.67052,0.67055,108000003.0
2006-09-26 06:48:00,0.67054,0.67064,0.67053,0.67058,143300002.0
2006-09-26 06:49:00,0.67058,0.67058,0.67057,0.67057,17500001.0
2006-09-26 06:50:00,0.6705,0.67052,0.6705,0.67052,38200002.0
2006-09-26 06:51:00,0.67049,0.67049,0.67046,0.67046,15200000.0
2006-09-26 06:52:00,0.67047,0.67067,0.67043,0.67067,308199998.0
2006-09-26 06:53:00,0.67058,0.67058,0.6705,0.6705,36600000.0
2006-09-26 06:54:00,0.67056,0.67058,0.67056,0.67058,36600001.0
2006-09-26 06:55:00,0.67065,0.67065,0.67045,0.67052,177300003.0
2006-09-26 06:56:00,0.6706,0.67067,0.6706,0.67062,304600002.0
2006-09-26 06:57:00,0.6706,0.6706,0.6706,0.6706,24700001.0
2006-09-26 06:58:00,0.67063,0.67063,0.67062,0.67062,37500000.0
2006-09-26 06:59:00,0.67061,0.67063,0.67059,0.67063,82700003.0
2006-09-26 07:00:00,0.67058,0.67067,0.67056,0.6706,268599994.0
2006-09-26 07:01:00,0.67064,0.67071,0.67064,0.67065,161200000.0
2006-09-26 07:02:00,0.67061,0.67064,0.67057,0.67057,104400001.0
2006-09-26 07:03:00,0.67062,0.67065,0.67062,0.67065,33400000.0
2006-09-26 07:04:00,0.67059,0.67066,0.67059,0.67066,99099998.0
2006-09-26 07:05:00,0.67062,0.67062,0.67062,0.67062,2400000.0
2006-09-26 07:06:00,0.67063,0.67063,0.67055,0.67055,34199999.0
2006-09-26 07:07:00,0.67055,0.6706,0.67055,0.6706,46999999.0
2006-09-26 07:08:00,0.67063,0.67068,0.67063,0.67063,47100002.0
2006-09-26 07:09:00,0.67062,0.67065,0.67062,0.67065,16000000.0
2006-09-26 07:10:00,0.67064,0.67071,0.67064,0.67067,182899997.0
2006-09-26 07:11:00,0.67068,0.6707,0.67067,0.6707,55300001.0
2006-09-26 07:12:00,0.67065,0.67065,0.67065,0.67065,16700001.0
2006-09-26 07:13:00,0.67068,0.67075,0.67068,0.67073,68500003.0
2006-09-26 07:14:00,0.67073,0.67075,0.67067,0.67072,133200002.0
2006-09-26 07:15:00,0.67077,0.67078,0.67074,0.67076,191499996.0
2006-09-26 07:16:00,0.67073,0.67073,0.67069,0.6707,115600001.0
2006-09-26 07:17:00,0.67067,0.67074,0.67067,0.67074,138900003.0
2006-09-26 07:18:00,0.67068,0.67068,0.67062,0.67062,67400000.0
2006-09-26 07:19:00,0.67063,0.67071,0.67063,0.67068,160100003.0
2006-09-26 07:20:00,0.67068,0.67075,0.67066,0.67066,137000002.0
2006-09-26 07:21:00,0.67071,0.67073,0.67071,0.67073,98200001.0
2006-09-26 07:22:00,0.67073,0.67073,0.67064,0.67072,211700000.0
2006-09-26 07:23:00,0.67068,0.67068,0.67067,0.67067,23900001.0
2006-09-26 07:24:00,0.67061,0.67061,0.67061,0.67061,39100000.0
2006-09-26 07:25:00,0.67063,0.67063,0.67053,0.67058,142799999.0
2006-09-26 07:26:00,0.67058,0.67059,0.6705,0.67059,92300001.0
2006-09-26 07:27:00,0.67058,0.67063,0.67058,0.67063,122500001.0
2006-09-26 07:28:00,0.67057,0.67062,0.67054,0.67054,202399998.0
2006-09-26 07:29:00,0.67055,0.67055,0.6705,0.67055,114700002.0
2006-09-26 07:30:00,0.67054,0.67061,0.67053,0.67061,148100001.0
2006-09-26 07:31:00,0.67067,0.67067,0.67063,0.67063,55799999.0
2006-09-26 07:32:00,0.67061,0.67065,0.67058,0.67065,90300000.0
2006-09-26 07:33:00,0.67065,0.67065,0.67063,0.67063,93500000.0
2006-09-26 07:34:00,0.67059,0.67062,0.67053,0.67056,141000003.0
2006-09-26 07:35:00,0.67052,0.67052,0.67041,0.67043,188899997.0
2006-09-26 07:36:00,0.67043,0.67056,0.6704,0.67053,203799998.0
2006-09-26 07:37:00,0.67055,0.67055,0.6705,0.67055,287400003.0
2006-09-26 07:38:00,0.67054,0.67054,0.67047,0.67047,134900004.0
2006-09-26 07:39:00,0.67045,0.67053,0.67045,0.67045,178200000.0
2006-09-26 07:40:00,0.67045,0.67045,0.67043,0.67045,78599999.0
2006-09-26 07:41:00,0.67047,0.67052,0.67046,0.67047,101900002.0
2006-09-26 07:42:00,0.67051,0.67051,0.67047,0.67047,81800000.0
2006-09-26 07:43:00,0.67045,0.67054,0.67045,0.67052,152199999.0
2006-09-26 07:44:00,0.67048,0.67048,0.67045,0.67045,21300000.0
2006-09-26 07:45:00,0.67059,0.67059,0.67034,0.67048,225099997.0
2006-09-26 07:46:00,0.67046,0.67061,0.67046,0.67051,125800002.0
2006-09-26 07:47:00,0.67058,0.67066,0.67058,0.67066,132400000.0
2006-09-26 07:48:00,0.67059,0.6707,0.67059,0.67069,45599999.0
2006-09-26 07:49:00,0.67065,0.67065,0.67065,0.67065,8800000.0
2006-09-26 07:50:00,0.67067,0.67069,0.67063,0.67065,171199996.0
2006-09-26 07:51:00,0.67055,0.67062,0.67055,0.67056,187599996.0
2006-09-26 07:52:00,0.67062,0.67062,0.6706,0.6706,61500001.0
2006-09-26 07:53:00,0.67065,0.67069,0.67061,0.67065,93400001.0
2006-09-26 07:54:00,0.67062,0.67062,0.67059,0.67059,81200001.0
2006-09-26 07:55:00,0.67063,0.67068,0.67063,0.67068,68000000.0
2006-09-26 07:56:00,0.67064,0.67073,0.67063,0.67073,190100003.0
2006-09-26 07:57:00,0.6707,0.67075,0.67062,0.67068,107300000.0
2006-09-26 07:58:00,0.67076,0.67079,0.67068,0.67068,34800000.0
2006-09-26 07:59:00,0.67074,0.67081,0.67069,0.67075,130400003.0
2006-09-26 08:00:00,0.67068,0.67077,0.67068,0.67073,147800002.0
2006-09-26 08:01:00,0.67071,0.67076,0.67068,0.67068,141300002.0
2006-09-26 08:02:00,0.67063,0.67068,0.67058,0.67065,120300002.0
2006-09-26 08:03:00,0.67067,0.67067,0.67067,0.67067,25500001.0
2006-09-26 08:04:00,0.67063,0.67065,0.67062,0.67065,102000002.0
2006-09-26 08:05:00,0.67063,0.67065,0.67063,0.67065,53399999.0
2006-09-26 08:06:00,0.67065,0.67071,0.67065,0.67067,94199999.0
2006-09-26 08:07:00,0.67063,0.67065,0.67063,0.67065,26400000.0
2006-09-26 08:08:00,0.67065,0.67065,0.67065,0.67065,88000000.0
2006-09-26 08:09:00,0.67065,0.67072,0.67062,0.67062,154999999.0
2006-09-26 08:10:00,0.67065,0.67065,0.67063,0.67065,163700001.0
2006-09-26 08:11:00,0.6706,0.67062,0.67056,0.67061,110500001.0
2006-09-26 08:12:00,0.67069,0.67072,0.67065,0.6707,120700000.0
2006-09-26 08:13:00,0.67075,0.67078,0.6707,0.67078,117700004.0
2006-09-26 08:14:00,0.67087,0.6709,0.67079,0.67079,61300001.0
2006-09-26 08:15:00,0.67074,0.671,0.67074,0.67097,200500002.0
2006-09-26 08:16:00,0.67092,0.67093,0.67092,0.67093,16000000.0
2006-09-26 08:17:00,0.67093,0.67105,0.67087,0.67105,92300000.0
2006-09-26 08:18:00,0.67104,0.67104,0.67102,0.67104,43400000.0
2006-09-26 08:19:00,0.67099,0.67099,0.67099,0.67099,19099999.0
2006-09-26 08:20:00,0.67097,0.67099,0.67097,0.67099,8800000.0
2006-09-26 08:21:00,0.67105,0.67105,0.67097,0.67097,2600000.0
2006-09-26 08:22:00,0.67103,0.67103,0.671,0.671,59700000.0
2006-09-26 08:23:00,0.67097,0.67103,0.67097,0.67103,42099998.0
2006-09-26 08:24:00,0.67103,0.67104,0.67093,0.67095,240200005.0
2006-09-26 08:25:00,0.67092,0.67101,0.67089,0.67089,150299994.0
2006-09-26 08:26:00,0.67091,0.67097,0.67088,0.6709,167499999.0
2006-09-26 08:27:00,0.67095,0.671,0.67092,0.67094,154700001.0
2006-09-26 08:28:00,0.67095,0.67095,0.67095,0.67095,11900000.0
2006-09-26 08:29:00,0.67098,0.67099,0.67098,0.67098,64400001.0
2006-09-26 08:30:00,0.67102,0.67105,0.67102,0.67105,194899998.0
2006-09-26 08:31:00,0.67104,0.67114,0.67102,0.67102,149400003.0
2006-09-26 08:32:00,0.671,0.67105,0.671,0.67105,159600000.0
2006-09-26 08:33:00,0.67107,0.67112,0.67107,0.67108,130899997.0
2006-09-26 08:34:00,0.67108,0.67112,0.67107,0.67107,92000002.0
2006-09-26 08:35:00,0.67107,0.67108,0.67107,0.67108,23600000.0
2006-09-26 08:36:00,0.67112,0.67112,0.67108,0.67108,97299998.0
2006-09-26 08:37:00,0.67107,0.67107,0.671,0.67103,93000000.0
2006-09-26 08:38:00,0.67107,0.67108,0.67101,0.67103,114699999.0
2006-09-26 08:39:00,0.67098,0.67113,0.67093,0.67113,235000005.0
2006-09-26 08:40:00,0.67107,0.67107,0.67098,0.67104,115500000.0
2006-09-26 08:41:00,0.67102,0.6711,0.67099,0.6711,238700003.0
2006-09-26 08:42:00,0.6711,0.67118,0.6711,0.67115,180400004.0
2006-09-26 08:43:00,0.67112,0.67114,0.6711,0.6711,129299997.0
2006-09-26 08:44:00,0.6711,0.67116,0.67106,0.67116,164300000.0
2006-09-26 08:45:00,0.67115,0.67115,0.67112,0.67112,51699999.0
2006-09-26 08:46:00,0.67108,0.67122,0.67108,0.67122,142300000.0
2006-09-26 08:47:00,0.67122,0.67122,0.67114,0.67114,111000000.0
2006-09-26 08:48:00,0.67115,0.67122,0.67115,0.67121,46800001.0
2006-09-26 08:49:00,0.67122,0.67126,0.67119,0.67122,177599998.0
2006-09-26 08:50:00,0.67118,0.67121,0.67115,0.67121,122100002.0
2006-09-26 08:51:00,0.67127,0.6713,0.67126,0.67127,151100000.0
2006-09-26 08:52:00,0.67123,0.67128,0.67122,0.67128,170500001.0
2006-09-26 08:53:00,0.67125,0.67125,0.67117,0.67117,61299998.0
2006-09-26 08:54:00,0.67113,0.67113,0.67107,0.67107,98100000.0
2006-09-26 08:55:00,0.67112,0.67113,0.67105,0.67113,210999998.0
2006-09-26 08:56:00,0.67111,0.67113,0.67107,0.67107,246699999.0
2006-09-26 08:57:00,0.67102,0.67113,0.67102,0.67113,51300000.0
2006-09-26 08:58:00,0.67108,0.67111,0.67101,0.67103,112299999.0
2006-09-26 08:59:00,0.67095,0.67098,0.67087,0.67093,80500001.0
2006-09-26 09:00:00,0.67093,0.67094,0.67088,0.67088,41600000.0
2006-09-26 09:01:00,0.67083,0.67083,0.67072,0.6708,209900005.0
2006-09-26 09:02:00,0.67083,0.67083,0.6708,0.67082,138699994.0
2006-09-26 09:03:00,0.67085,0.67085,0.67076,0.67078,169500000.0
2006-09-26 09:04:00,0.67088,0.67092,0.67085,0.67085,179499995.0
2006-09-26 09:05:00,0.67085,0.67085,0.6708,0.67083,91699999.0
2006-09-26 09:06:00,0.67083,0.67085,0.6708,0.6708,190099998.0
2006-09-26 09:07:00,0.67089,0.67095,0.67086,0.67086,138899997.0
2006-09-26 09:08:00,0.67086,0.67096,0.67082,0.67082,248299997.0
2006-09-26 09:09:00,0.67079,0.67085,0.67079,0.67083,126900001.0
2006-09-26 09:10:00,0.67079,0.67079,0.67071,0.67075,104000000.0
2006-09-26 09:11:00,0.67075,0.67078,0.67072,0.67075,157600001.0
2006-09-26 09:12:00,0.67062,0.67069,0.67058,0.67069,131699999.0
2006-09-26 09:13:00,0.67072,0.67072,0.67072,0.67072,38300000.0
2006-09-26 09:14:00,0.67072,0.67072,0.67072,0.67072,6400000.0
2006-09-26 09:15:00,0.67069,0.67069,0.67058,0.67058,171199996.0
2006-09-26 09:16:00,0.6705,0.6705,0.67039,0.67047,220599999.0
2006-09-26 09:17:00,0.67041,0.67045,0.67036,0.67042,75100000.0
2006-09-26 09:18:00,0.6704,0.6704,0.67026,0.67033,99699999.0
2006-09-26 09:19:00,0.6704,0.67049,0.6704,0.67049,162200003.0
2006-09-26 09:20:00,0.67043,0.67043,0.67042,0.67042,52000001.0
2006-09-26 09:21:00,0.67046,0.67055,0.67045,0.67055,167499998.0
2006-09-26 09:22:00,0.67056,0.67058,0.67052,0.67058,78900001.0
2006-09-26 09:23:00,0.67057,0.67062,0.67056,0.67056,230400000.0
2006-09-26 09:24:00,0.67055,0.67055,0.67053,0.67053,35300000.0
2006-09-26 09:25:00,0.67054,0.67054,0.67047,0.67054,158099998.0
2006-09-26 09:26:00,0.67055,0.67055,0.6705,0.67052,259399997.0
2006-09-26 09:27:00,0.67055,0.67055,0.6705,0.67052,117000000.0
2006-09-26 09:28:00,0.67053,0.67058,0.67052,0.67052,51000000.0
2006-09-26 09:29:00,0.67054,0.6706,0.67054,0.67054,171599999.0
2006-09-26 09:30:00,0.67053,0.67053,0.67048,0.67051,143400001.0
2006-09-26 09:31:00,0.6705,0.6705,0.67043,0.67043,35800000.0
2006-09-26 09:32:00,0.67038,0.67053,0.67038,0.67053,177999996.0
2006-09-26 09:33:00,0.67053,0.67054,0.67051,0.67052,181200002.0
2006-09-26 09:34:00,0.67053,0.67057,0.6705,0.67052,41200000.0
2006-09-26 09:35:00,0.67052,0.6707,0.67052,0.67066,181000003.0
2006-09-26 09:36:00,0.67063,0.67072,0.6706,0.67065,146300000.0
2006-09-26 09:37:00,0.67075,0.67075,0.67064,0.67067,77500002.0
2006-09-26 09:38:00,0.67071,0.67071,0.67062,0.67065,93199999.0
2006-09-26 09:39:00,0.6706,0.67061,0.67056,0.67058,149300001.0
2006-09-26 09:40:00,0.67062,0.67063,0.67062,0.67063,44700002.0
2006-09-26 09:41:00,0.67063,0.67075,0.67063,0.67072,157400000.0
2006-09-26 09:42:00,0.6708,0.67086,0.67075,0.67086,305400001.0
2006-09-26 09:43:00,0.67083,0.67086,0.67077,0.67086,195300006.0
2006-09-26 09:44:00,0.6708,0.6708,0.67074,0.67079,121100004.0
2006-09-26 09:45:00,0.67076,0.6708,0.67076,0.67077,170299999.0
2006-09-26 09:46:00,0.67085,0.67088,0.67077,0.67077,181000003.0
2006-09-26 09:47:00,0.67089,0.67094,0.67079,0.67079,176100001.0
2006-09-26 09:48:00,0.6708,0.67087,0.67078,0.67078,95000001.0
2006-09-26 09:49:00,0.67078,0.67083,0.67075,0.67082,208200002.0
2006-09-26 09:50:00,0.67087,0.6709,0.67081,0.67081,78200000.0
2006-09-26 09:51:00,0.67078,0.67082,0.67078,0.67082,187599999.0
2006-09-26 09:52:00,0.6708,0.6708,0.67074,0.6708,86099998.0
2006-09-26 09:53:00,0.67082,0.67082,0.67078,0.67081,138600004.0
2006-09-26 09:54:00,0.67075,0.67084,0.67075,0.6708,172699998.0
2006-09-26 09:55:00,0.67075,0.67075,0.67072,0.67072,35900000.0
2006-09-26 09:56:00,0.67083,0.67083,0.67074,0.67074,113800002.0
2006-09-26 09:57:00,0.67077,0.67082,0.67074,0.67077,218599994.0
2006-09-26 09:58:00,0.67076,0.67081,0.6707,0.67081,98899999.0
2006-09-26 09:59:00,0.67081,0.67081,0.67067,0.67067,41000000.0
2006-09-26 10:00:00,0.67066,0.67099,0.67066,0.67095,267300002.0
2006-09-26 10:01:00,0.67096,0.67108,0.67093,0.67108,132300000.0
2006-09-26 10:02:00,0.67109,0.67117,0.67105,0.67113,133900000.0
2006-09-26 10:03:00,0.67108,0.67108,0.671,0.67105,268399999.0
2006-09-26 10:04:00,0.6711,0.6711,0.67102,0.67105,202700001.0
2006-09-26 10:05:00,0.671,0.67112,0.671,0.67106,255399997.0
2006-09-26 10:06:00,0.67102,0.67115,0.67102,0.67115,188799996.0
2006-09-26 10:07:00,0.67111,0.6712,0.67108,0.67117,117699998.0
2006-09-26 10:08:00,0.6712,0.67129,0.67117,0.67117,68100000.0
2006-09-26 10:09:00,0.67108,0.67117,0.67108,0.67115,94300001.0
2006-09-26 10:10:00,0.67114,0.67114,0.6711,0.67112,73500001.0
2006-09-26 10:11:00,0.67109,0.67109,0.67101,0.67102,153999999.0
2006-09-26 10:12:00,0.67094,0.67094,0.67083,0.67085,147300002.0
2006-09-26 10:13:00,0.67087,0.67087,0.67079,0.67085,99100001.0
2006-09-26 10:14:00,0.67095,0.67113,0.67095,0.6711,126199999.0
2006-09-26 10:15:00,0.67111,0.67118,0.67105,0.67112,113799999.0
2006-09-26 10:16:00,0.6711,0.67124,0.67109,0.67122,120200000.0
2006-09-26 10:17:00,0.67125,0.67131,0.67122,0.67125,166799999.0
2006-09-26 10:18:00,0.67128,0.67133,0.67128,0.67131,88700000.0
2006-09-26 10:19:00,0.67131,0.67133,0.67121,0.67133,183699996.0
2006-09-26 10:20:00,0.67127,0.67132,0.67126,0.6713,247499997.0
2006-09-26 10:21:00,0.67125,0.67125,0.6711,0.67115,245199997.0
2006-09-26 10:22:00,0.67113,0.67123,0.67112,0.67123,146699995.0
2006-09-26 10:23:00,0.67117,0.67122,0.67117,0.67121,169900001.0
2006-09-26 10:24:00,0.67119,0.67121,0.67116,0.6712,134800002.0
2006-09-26 10:25:00,0.67122,0.67125,0.67119,0.67125,125000000.0
2006-09-26 10:26:00,0.67121,0.67125,0.6712,0.67122,113599998.0
2006-09-26 10:27:00,0.67117,0.67125,0.67112,0.67124,229199996.0
2006-09-26 10:28:00,0.67121,0.67125,0.67116,0.67117,188900001.0
2006-09-26 10:29:00,0.67121,0.67121,0.67111,0.67119,209900003.0
2006-09-26 10:30:00,0.6712,0.67121,0.67116,0.67121,116600001.0
2006-09-26 10:31:00,0.67122,0.67122,0.6712,0.6712,45700002.0
2006-09-26 10:32:00,0.67127,0.67127,0.67117,0.67125,259099999.0
2006-09-26 10:33:00,0.67127,0.67131,0.67122,0.67122,227900005.0
2006-09-26 10:34:00,0.67129,0.67131,0.67121,0.67131,242300002.0
2006-09-26 10:35:00,0.67132,0.67135,0.6712,0.67135,158500002.0
2006-09-26 10:36:00,0.67134,0.67134,0.67123,0.67133,258000000.0
2006-09-26 10:37:00,0.67131,0.67135,0.67127,0.67134,173100002.0
2006-09-26 10:38:00,0.67131,0.67137,0.67128,0.67137,211699996.0
2006-09-26 10:39:00,0.67135,0.67135,0.67123,0.67123,161799999.0
2006-09-26 10:40:00,0.67129,0.6713,0.67124,0.6713,115800001.0
2006-09-26 10:41:00,0.67129,0.67132,0.67121,0.67132,186099998.0
2006-09-26 10:42:00,0.67122,0.67129,0.67121,0.67121,226600000.0
2006-09-26 10:43:00,0.67127,0.67132,0.67125,0.67126,208699998.0
2006-09-26 10:44:00,0.67122,0.67133,0.67122,0.67133,92400000.0
2006-09-26 10:45:00,0.67126,0.67133,0.67125,0.6713,172600004.0
2006-09-26 10:46:00,0.67122,0.67129,0.6712,0.67124,116200000.0
2006-09-26 10:47:00,0.6712,0.6712,0.67112,0.67112,53700000.0
2006-09-26 10:48:00,0.67123,0.67123,0.6711,0.6711,85399998.0
2006-09-26 10:49:00,0.67104,0.67109,0.67104,0.67109,267600005.0
2006-09-26 10:50:00,0.67106,0.67113,0.67102,0.67102,108400002.0
2006-09-26 10:51:00,0.67105,0.67113,0.671,0.671,123599999.0
2006-09-26 10:52:00,0.67098,0.67102,0.67097,0.67097,87300002.0
2006-09-26 10:53:00,0.67093,0.67095,0.67085,0.67085,269200000.0
2006-09-26 10:54:00,0.67088,0.67092,0.67085,0.67085,111399999.0
2006-09-26 10:55:00,0.67092,0.67102,0.67089,0.671,123799999.0
2006-09-26 10:56:00,0.67095,0.67103,0.67094,0.671,193100002.0
2006-09-26 10:57:00,0.67096,0.67102,0.67092,0.67092,182500002.0
2006-09-26 10:58:00,0.67092,0.67097,0.67088,0.67095,175699999.0
2006-09-26 10:59:00,0.67094,0.671,0.67089,0.67095,114800001.0
2006-09-26 11:00:00,0.671,0.67111,0.671,0.67105,85400001.0
2006-09-26 11:01:00,0.67103,0.67107,0.67103,0.67103,128999999.0
2006-09-26 11:02:00,0.67104,0.67115,0.67104,0.67108,169599997.0
2006-09-26 11:03:00,0.67105,0.67111,0.67105,0.67107,181200001.0
2006-09-26 11:04:00,0.67103,0.6711,0.67102,0.6711,146899998.0
2006-09-26 11:05:00,0.67099,0.671,0.67095,0.671,146999999.0
2006-09-26 11:06:00,0.67103,0.67103,0.67095,0.67095,50500000.0
2006-09-26 11:07:00,0.67095,0.671,0.6709,0.6709,126999999.0
2006-09-26 11:08:00,0.67096,0.67101,0.67089,0.67101,56900002.0
2006-09-26 11:09:00,0.67104,0.67104,0.67097,0.67097,97400000.0
2006-09-26 11:10:00,0.67092,0.67092,0.67084,0.67084,19900000.0
2006-09-26 11:11:00,0.67083,0.67083,0.67077,0.6708,113999999.0
2006-09-26 11:12:00,0.67083,0.67085,0.67077,0.67083,87500000.0
2006-09-26 11:13:00,0.67076,0.67077,0.67068,0.67068,82100000.0
2006-09-26 11:14:00,0.67067,0.6707,0.67058,0.67062,219000001.0
2006-09-26 11:15:00,0.67069,0.67069,0.67066,0.67066,234000001.0
2006-09-26 11:16:00,0.67067,0.67073,0.67066,0.6707,327100003.0
2006-09-26 11:17:00,0.6707,0.67072,0.67066,0.67072,209200000.0
2006-09-26 11:18:00,0.67071,0.67075,0.67062,0.67075,171399997.0
2006-09-26 11:19:00,0.67075,0.67078,0.67063,0.67076,240400000.0
2006-09-26 11:20:00,0.67073,0.67078,0.67069,0.6707,129900004.0
2006-09-26 11:21:00,0.67077,0.67077,0.67073,0.67075,109399998.0
2006-09-26 11:22:00,0.67077,0.67084,0.67077,0.6708,166800000.0
2006-09-26 11:23:00,0.67083,0.67083,0.67075,0.6708,142400000.0
2006-09-26 11:24:00,0.67087,0.6709,0.67082,0.67087,105400002.0
2006-09-26 11:25:00,0.67084,0.67086,0.67084,0.67084,87300002.0
2006-09-26 11:26:00,0.67083,0.67084,0.67081,0.67082,155099999.0
2006-09-26 11:27:00,0.67077,0.67082,0.67077,0.67082,65600001.0
2006-09-26 11:28:00,0.67083,0.67092,0.67083,0.67087,185999999.0
2006-09-26 11:29:00,0.67093,0.67093,0.67083,0.67083,48900000.0
2006-09-26 11:30:00,0.67097,0.67097,0.6709,0.67095,152299999.0
2006-09-26 11:31:00,0.67089,0.6709,0.67085,0.67085,114200000.0
2006-09-26 11:32:00,0.67097,0.67102,0.67095,0.67095,120200003.0
2006-09-26 11:33:00,0.67094,0.67101,0.67092,0.67094,199899999.0
2006-09-26 11:34:00,0.67092,0.67092,0.67082,0.67082,190400002.0
2006-09-26 11:35:00,0.67087,0.67092,0.67087,0.67091,97200002.0
2006-09-26 11:36:00,0.67091,0.67094,0.67085,0.67085,187999999.0
2006-09-26 11:37:00,0.67084,0.67095,0.67082,0.67095,58500000.0
2006-09-26 11:38:00,0.6709,0.67098,0.67089,0.67093,202699999.0
2006-09-26 11:39:00,0.67093,0.67095,0.6709,0.67095,97700001.0
2006-09-26 11:40:00,0.67094,0.67095,0.67093,0.67095,113700001.0
2006-09-26 11:41:00,0.6709,0.67093,0.67086,0.67093,97600001.0
2006-09-26 11:42:00,0.67086,0.67086,0.67084,0.67084,85900001.0
2006-09-26 11:43:00,0.67081,0.67081,0.67077,0.67079,111400000.0
2006-09-26 11:44:00,0.67071,0.67071,0.67061,0.67061,69899998.0
2006-09-26 11:45:00,0.67063,0.67069,0.67058,0.67063,208199997.0
2006-09-26 11:46:00,0.67056,0.67065,0.67056,0.6706,208399997.0
2006-09-26 11:47:00,0.67063,0.67065,0.67059,0.67063,210000001.0
2006-09-26 11:48:00,0.67065,0.67071,0.67065,0.67068,143699996.0
2006-09-26 11:49:00,0.6706,0.67068,0.67057,0.67068,299499997.0
2006-09-26 11:50:00,0.6706,0.67069,0.67059,0.67059,111600001.0
2006-09-26 11:51:00,0.67049,0.67054,0.67041,0.67041,220899998.0
2006-09-26 11:52:00,0.67043,0.67043,0.67036,0.67038,137699995.0
2006-09-26 11:53:00,0.67042,0.67055,0.67041,0.67055,174300003.0
2006-09-26 11:54:00,0.67045,0.67045,0.67035,0.67035,23200000.0
2006-09-26 11:55:00,0.6704,0.67043,0.67034,0.67039,260899997.0
2006-09-26 11:56:00,0.67035,0.67041,0.67028,0.67036,189000001.0
2006-09-26 11:57:00,0.67042,0.67043,0.6704,0.6704,86000003.0
2006-09-26 11:58:00,0.67033,0.67035,0.67026,0.67027,88700002.0
2006-09-26 11:59:00,0.67027,0.67027,0.67006,0.67016,227500001.0
2006-09-26 12:00:00,0.66997,0.67012,0.66997,0.67012,297200003.0
2006-09-26 12:01:00,0.67015,0.67015,0.67,0.67007,168399999.0
2006-09-26 12:02:00,0.6702,0.6702,0.67014,0.67017,142899998.0
2006-09-26 12:03:00,0.67021,0.67021,0.67004,0.67004,165800003.0
2006-09-26 12:04:00,0.67002,0.67006,0.66999,0.66999,99600002.0
2006-09-26 12:05:00,0.66995,0.66995,0.66982,0.66988,182900000.0
2006-09-26 12:06:00,0.66995,0.67005,0.66992,0.66994,196300001.0
2006-09-26 12:07:00,0.67017,0.67019,0.67009,0.67009,159299999.0
2006-09-26 12:08:00,0.67009,0.6702,0.67004,0.6702,113299998.0
2006-09-26 12:09:00,0.67017,0.67017,0.67006,0.6701,222499996.0
2006-09-26 12:10:00,0.67018,0.67023,0.67018,0.67023,89400002.0
2006-09-26 12:11:00,0.67022,0.67024,0.67017,0.6702,103300000.0
2006-09-26 12:12:00,0.67017,0.67024,0.67017,0.67021,118200001.0
2006-09-26 12:13:00,0.67023,0.6703,0.67023,0.6703,158900000.0
2006-09-26 12:14:00,0.67033,0.67036,0.67031,0.67034,118200001.0
2006-09-26 12:15:00,0.67029,0.67034,0.67026,0.67034,113300004.0
2006-09-26 12:16:00,0.67033,0.67035,0.6702,0.67035,132500001.0
2006-09-26 12:17:00,0.67036,0.67036,0.67022,0.67026,114000003.0
2006-09-26 12:18:00,0.67022,0.67023,0.67018,0.6702,96200002.0
2006-09-26 12:19:00,0.67025,0.67025,0.67022,0.67022,40600001.0
2006-09-26 12:20:00,0.67021,0.67021,0.67016,0.67016,82299997.0
2006-09-26 12:21:00,0.67014,0.67018,0.67011,0.67012,142099998.0
2006-09-26 12:22:00,0.67015,0.67024,0.67015,0.67016,127899997.0
2006-09-26 12:23:00,0.67013,0.67023,0.67013,0.67023,139600000.0
2006-09-26 12:24:00,0.67021,0.6703,0.67019,0.67027,163099999.0
2006-09-26 12:25:00,0.67025,0.67032,0.67025,0.67027,94600000.0
2006-09-26 12:26:00,0.6702,0.67023,0.6702,0.67022,70900001.0
2006-09-26 12:27:00,0.67023,0.67025,0.6702,0.67022,153000003.0
2006-09-26 12:28:00,0.67018,0.67021,0.67017,0.67021,133500004.0
2006-09-26 12:29:00,0.67021,0.67024,0.67011,0.67015,216199999.0
2006-09-26 12:30:00,0.6701,0.67012,0.67008,0.67011,175400000.0
2006-09-26 12:31:00,0.6701,0.67012,0.67004,0.6701,106799999.0
2006-09-26 12:32:00,0.67014,0.67021,0.67011,0.67011,108300001.0
2006-09-26 12:33:00,0.67008,0.67008,0.67007,0.67007,11200000.0
2006-09-26 12:34:00,0.67,0.67003,0.66998,0.67002,52600002.0
2006-09-26 12:35:00,0.67,0.67,0.67,0.67,4800000.0
2006-09-26 12:36:00,0.67003,0.67003,0.66994,0.67,92000002.0
2006-09-26 12:37:00,0.67005,0.67005,0.67,0.67002,130900003.0
2006-09-26 12:38:00,0.67003,0.67014,0.66999,0.66999,72700000.0
2006-09-26 12:39:00,0.67003,0.67008,0.66997,0.67008,81400001.0
2006-09-26 12:40:00,0.67001,0.67004,0.66999,0.67003,153800000.0
2006-09-26 12:41:00,0.67003,0.67003,0.66997,0.66997,35000000.0
2006-09-26 12:42:00,0.66992,0.67003,0.66992,0.67003,180300000.0
2006-09-26 12:43:00,0.66999,0.66999,0.66992,0.66995,138799999.0
2006-09-26 12:44:00,0.67,0.67002,0.66995,0.67001,196299997.0
2006-09-26 12:45:00,0.67,0.67,0.66985,0.66985,78899997.0
2006-09-26 12:46:00,0.66993,0.66993,0.66982,0.66983,162700000.0
2006-09-26 12:47:00,0.66975,0.66975,0.66961,0.66965,163400001.0
2006-09-26 12:48:00,0.66955,0.66955,0.66925,0.66931,170799999.0
2006-09-26 12:49:00,0.6693,0.66931,0.66921,0.66927,183699998.0
2006-09-26 12:50:00,0.6693,0.6693,0.66924,0.66929,262800002.0
2006-09-26 12:51:00,0.66928,0.66933,0.66925,0.66933,128099997.0
2006-09-26 12:52:00,0.66932,0.66932,0.66923,0.66923,18300000.0
2006-09-26 12:53:00,0.66939,0.66939,0.66928,0.66933,94700000.0
2006-09-26 12:54:00,0.66933,0.66933,0.66923,0.66933,116300002.0
2006-09-26 12:55:00,0.66921,0.66923,0.66905,0.66905,110199998.0
2006-09-26 12:56:00,0.66901,0.66914,0.66901,0.66907,46500000.0
2006-09-26 12:57:00,0.66908,0.66913,0.669,0.66913,203500000.0
2006-09-26 12:58:00,0.66913,0.66917,0.66908,0.66908,136300001.0
2006-09-26 12:59:00,0.66909,0.66912,0.66901,0.66901,226999997.0
2006-09-26 13:00:00,0.66901,0.66905,0.66896,0.66904,130200000.0
2006-09-26 13:01:00,0.66913,0.66918,0.66912,0.66912,67699999.0
2006-09-26 13:02:00,0.66911,0.66917,0.6691,0.66913,208400003.0
2006-09-26 13:03:00,0.66908,0.66919,0.66908,0.66917,204499999.0
2006-09-26 13:04:00,0.66915,0.66925,0.66915,0.66918,208600001.0
2006-09-26 13:05:00,0.66918,0.66921,0.66913,0.66913,162100002.0
2006-09-26 13:06:00,0.66917,0.66921,0.66912,0.66914,196400005.0
2006-09-26 13:07:00,0.66914,0.66916,0.66906,0.6691,204399998.0
2006-09-26 13:08:00,0.66908,0.66917,0.66905,0.66915,245099999.0
2006-09-26 13:09:00,0.66917,0.6692,0.66909,0.66911,178900003.0
2006-09-26 13:10:00,0.66904,0.66908,0.66902,0.66902,99000000.0
2006-09-26 13:11:00,0.66905,0.66905,0.66897,0.66897,60200001.0
2006-09-26 13:12:00,0.669,0.66902,0.6689,0.6689,106100000.0
2006-09-26 13:13:00,0.66904,0.66909,0.669,0.66903,199999998.0
2006-09-26 13:14:00,0.66901,0.66912,0.669,0.66912,78100000.0
2006-09-26 13:15:00,0.66904,0.66913,0.66904,0.66913,161400005.0
2006-09-26 13:16:00,0.6691,0.66911,0.66904,0.6691,216100000.0
2006-09-26 13:17:00,0.66915,0.66924,0.66912,0.66924,248700002.0
2006-09-26 13:18:00,0.66918,0.66921,0.66913,0.6692,55900000.0
2006-09-26 13:19:00,0.66919,0.6692,0.66915,0.66919,63900001.0
2006-09-26 13:20:00,0.66921,0.66922,0.66912,0.66912,170099998.0
2006-09-26 13:21:00,0.66907,0.66907,0.66903,0.66903,74199999.0
2006-09-26 13:22:00,0.66902,0.66913,0.66898,0.66913,137200001.0
2006-09-26 13:23:00,0.66907,0.66927,0.66903,0.66927,70199998.0
2006-09-26 13:24:00,0.66925,0.66943,0.66925,0.66943,34000001.0
2006-09-26 13:25:00,0.66942,0.66942,0.66931,0.66938,192000000.0
2006-09-26 13:26:00,0.6694,0.6694,0.66929,0.66934,20700000.0
2006-09-26 13:27:00,0.6694,0.66945,0.66935,0.66943,125499999.0
2006-09-26 13:28:00,0.66938,0.66942,0.66934,0.66936,94000000.0
2006-09-26 13:29:00,0.66942,0.66943,0.66942,0.66943,64099999.0
2006-09-26 13:30:00,0.66947,0.66951,0.66947,0.66951,128899998.0
2006-09-26 13:31:00,0.66956,0.66964,0.66956,0.66958,154599998.0
2006-09-26 13:32:00,0.66959,0.66974,0.66958,0.66965,169300000.0
2006-09-26 13:33:00,0.66965,0.66972,0.66965,0.66972,102600002.0
2006-09-26 13:34:00,0.66967,0.66967,0.66961,0.66961,149099996.0
2006-09-26 13:35:00,0.6696,0.66962,0.66954,0.6696,105299999.0
2006-09-26 13:36:00,0.66965,0.66973,0.66963,0.66973,133399998.0
2006-09-26 13:37:00,0.66969,0.66973,0.66963,0.66973,103900003.0
2006-09-26 13:38:00,0.66966,0.66968,0.66966,0.66968,9500000.0
2006-09-26 13:39:00,0.66972,0.66977,0.66967,0.66972,265699998.0
2006-09-26 13:40:00,0.66978,0.66978,0.66967,0.66972,139700001.0
2006-09-26 13:41:00,0.66966,0.66966,0.66959,0.66959,105399997.0
2006-09-26 13:42:00,0.66963,0.66963,0.66953,0.6696,141199998.0
2006-09-26 13:43:00,0.6696,0.66966,0.66954,0.66954,147900002.0
2006-09-26 13:44:00,0.66959,0.66968,0.66959,0.66963,95900001.0
2006-09-26 13:45:00,0.66963,0.66971,0.66963,0.66967,213800002.0
2006-09-26 13:46:00,0.66971,0.66971,0.66965,0.66967,152400000.0
2006-09-26 13:47:00,0.66968,0.66968,0.6696,0.66961,170300000.0
2006-09-26 13:48:00,0.66963,0.66963,0.66951,0.66953,55100000.0
2006-09-26 13:49:00,0.66958,0.66959,0.66948,0.66959,120800002.0
2006-09-26 13:50:00,0.66959,0.66966,0.66957,0.66965,366699998.0
2006-09-26 13:51:00,0.6695,0.66958,0.66948,0.66954,264999998.0
2006-09-26 13:52:00,0.66957,0.66969,0.66957,0.66962,238299997.0
2006-09-26 13:53:00,0.6697,0.66974,0.66968,0.66974,239600004.0
2006-09-26 13:54:00,0.66973,0.66973,0.66964,0.66965,218699995.0
2006-09-26 13:55:00,0.66963,0.66963,0.66959,0.6696,105500002.0
2006-09-26 13:56:00,0.66962,0.66962,0.66949,0.66955,132199999.0
2006-09-26 13:57:00,0.66948,0.66949,0.66942,0.66942,185299999.0
2006-09-26 13:58:00,0.66942,0.66947,0.66942,0.66942,219000002.0
2006-09-26 13:59:00,0.66941,0.66951,0.66939,0.66946,128199999.0
2006-09-26 14:00:00,0.66941,0.66942,0.66934,0.66942,160600003.0
2006-09-26 14:01:00,0.66941,0.66941,0.66931,0.66933,186900000.0
2006-09-26 14:02:00,0.66931,0.66938,0.66931,0.66935,88600001.0
2006-09-26 14:03:00,0.66927,0.66927,0.66912,0.66914,137299997.0
2006-09-26 14:04:00,0.6692,0.6692,0.66909,0.66914,157799998.0
2006-09-26 14:05:00,0.66916,0.6692,0.66912,0.66912,105200001.0
2006-09-26 14:06:00,0.66915,0.66923,0.66911,0.66923,191300002.0
2006-09-26 14:07:00,0.66917,0.66923,0.66912,0.66912,148400000.0
2006-09-26 14:08:00,0.66918,0.66922,0.66918,0.66922,6400000.0
2006-09-26 14:09:00,0.66927,0.66928,0.66927,0.66928,47099999.0
2006-09-26 14:10:00,0.66933,0.66933,0.66925,0.66933,177199997.0
2006-09-26 14:11:00,0.6693,0.66937,0.6693,0.66932,224700002.0
2006-09-26 14:12:00,0.66937,0.66942,0.66935,0.66935,93300002.0
2006-09-26 14:13:00,0.66937,0.6694,0.66931,0.66935,184199996.0
2006-09-26 14:14:00,0.66932,0.66934,0.66928,0.66932,221700000.0
2006-09-26 14:15:00,0.66934,0.66938,0.66929,0.66931,227899996.0
2006-09-26 14:16:00,0.66933,0.66933,0.66927,0.66927,75000000.0
2006-09-26 14:17:00,0.66929,0.66933,0.66925,0.66933,89200001.0
2006-09-26 14:18:00,0.66935,0.66937,0.66933,0.66937,179499998.0
2006-09-26 14:19:00,0.66937,0.6694,0.66929,0.6694,198900003.0
2006-09-26 14:20:00,0.66941,0.66943,0.6693,0.66943,229299999.0
2006-09-26 14:21:00,0.66942,0.66943,0.66932,0.66942,146000000.0
2006-09-26 14:22:00,0.6694,0.66946,0.66937,0.66946,95800004.0
2006-09-26 14:23:00,0.66946,0.66949,0.66939,0.66939,86199999.0
2006-09-26 14:24:00,0.66938,0.66938,0.66929,0.66935,99099998.0
2006-09-26 14:25:00,0.66937,0.66943,0.66935,0.66941,156200004.0
2006-09-26 14:26:00,0.66945,0.66951,0.66945,0.66951,101300000.0
2006-09-26 14:27:00,0.66952,0.66953,0.66945,0.66945,121999996.0
2006-09-26 14:28:00,0.66943,0.66953,0.66943,0.66948,192400000.0
2006-09-26 14:29:00,0.66951,0.66952,0.66943,0.66943,249299997.0
2006-09-26 14:30:00,0.6694,0.66948,0.6694,0.66945,156400000.0
2006-09-26 14:31:00,0.66945,0.66954,0.66941,0.66941,150600004.0
2006-09-26 14:32:00,0.66946,0.66949,0.66946,0.66949,78200001.0
2006-09-26 14:33:00,0.66954,0.6696,0.66951,0.66951,107099996.0
2006-09-26 14:34:00,0.66955,0.66955,0.66955,0.66955,43000000.0
2006-09-26 14:35:00,0.66953,0.66958,0.66953,0.66953,148500005.0
2006-09-26 14:36:00,0.66956,0.66956,0.66953,0.66954,179799996.0
2006-09-26 14:37:00,0.66953,0.66955,0.66948,0.6695,92600001.0
2006-09-26 14:38:00,0.66955,0.66955,0.66947,0.66952,137200004.0
2006-09-26 14:40:00,0.66964,0.66973,0.66962,0.66971,89999997.0
2006-09-26 14:41:00,0.66971,0.66971,0.6696,0.66963,89600000.0
2006-09-26 14:42:00,0.66965,0.66972,0.66964,0.6697,98100000.0
2006-09-26 14:43:00,0.6696,0.66967,0.6696,0.66965,63300000.0
2006-09-26 14:44:00,0.66964,0.66964,0.66958,0.66958,123400001.0
2006-09-26 14:45:00,0.6696,0.66965,0.66954,0.66954,147300002.0
2006-09-26 14:46:00,0.66955,0.66955,0.66946,0.66946,81900000.0
2006-09-26 14:47:00,0.66946,0.66948,0.66946,0.66948,16700000.0
2006-09-26 14:48:00,0.66948,0.66948,0.66941,0.66943,87500000.0
2006-09-26 14:49:00,0.66949,0.66949,0.66946,0.66946,130300000.0
2006-09-26 14:50:00,0.66943,0.66943,0.66932,0.66943,101300001.0
2006-09-26 14:51:00,0.66938,0.66939,0.66931,0.66936,96100002.0
2006-09-26 14:52:00,0.66926,0.66933,0.66926,0.66933,209000002.0
2006-09-26 14:53:00,0.66933,0.66941,0.66931,0.6694,209199999.0
2006-09-26 14:54:00,0.6694,0.66942,0.66934,0.66934,81900001.0
2006-09-26 14:55:00,0.66932,0.66936,0.66925,0.66936,139400000.0
2006-09-26 14:56:00,0.66932,0.66933,0.66922,0.66928,137100001.0
2006-09-26 14:57:00,0.66933,0.66941,0.66932,0.66932,97299999.0
2006-09-26 14:58:00,0.66935,0.66935,0.66926,0.66926,116500002.0
2006-09-26 14:59:00,0.66929,0.66933,0.66924,0.66933,138199999.0
2006-09-26 15:00:00,0.6693,0.66932,0.66928,0.6693,123699997.0
2006-09-26 15:01:00,0.66932,0.66932,0.66921,0.66927,75100001.0
2006-09-26 15:02:00,0.66927,0.66932,0.66927,0.66928,71400002.0
2006-09-26 15:03:00,0.66927,0.6693,0.66923,0.66924,124399999.0
2006-09-26 15:04:00,0.66923,0.66931,0.66922,0.66927,190999999.0
2006-09-26 15:05:00,0.66925,0.66932,0.66925,0.66925,107600002.0
2006-09-26 15:06:00,0.66922,0.66927,0.66918,0.66925,153099999.0
2006-09-26 15:07:00,0.66927,0.66927,0.66921,0.66926,238900002.0
2006-09-26 15:08:00,0.66927,0.6694,0.66927,0.6693,148699997.0
2006-09-26 15:09:00,0.66932,0.66941,0.66932,0.66932,106799998.0
2006-09-26 15:10:00,0.66935,0.66941,0.66932,0.66932,79499999.0
2006-09-26 15:11:00,0.66934,0.66944,0.66934,0.6694,123300000.0
2006-09-26 15:12:00,0.66937,0.66938,0.66937,0.66938,71800001.0
2006-09-26 15:13:00,0.66934,0.66935,0.66928,0.66931,197199999.0
2006-09-26 15:14:00,0.66932,0.66938,0.66932,0.66932,78599999.0
2006-09-26 15:15:00,0.66941,0.66944,0.66941,0.66944,65800000.0
2006-09-26 15:16:00,0.6694,0.66942,0.66936,0.6694,59600000.0
2006-09-26 15:17:00,0.66945,0.66945,0.6694,0.66944,131500001.0
2006-09-26 15:18:00,0.66941,0.66953,0.66941,0.66953,150599999.0
2006-09-26 15:19:00,0.66944,0.66951,0.66934,0.66934,123500000.0
2006-09-26 15:20:00,0.66937,0.66943,0.66933,0.66933,144100001.0
2006-09-26 15:21:00,0.66942,0.66942,0.66929,0.6693,177100002.0
2006-09-26 15:22:00,0.66938,0.66943,0.66938,0.66943,76900001.0
2006-09-26 15:23:00,0.66937,0.66943,0.66933,0.66934,135699998.0
2006-09-26 15:24:00,0.66933,0.66943,0.66933,0.66943,95000001.0
2006-09-26 15:25:00,0.66938,0.66938,0.66931,0.66932,106300000.0
2006-09-26 15:26:00,0.6694,0.66945,0.66936,0.6694,90000000.0
2006-09-26 15:27:00,0.66933,0.6694,0.6693,0.6693,197100001.0
2006-09-26 15:28:00,0.6693,0.66935,0.66928,0.66935,97599998.0
2006-09-26 15:29:00,0.66935,0.66935,0.66927,0.66931,162099997.0
2006-09-26 15:30:00,0.66931,0.66937,0.66931,0.66934,88400000.0
2006-09-26 15:31:00,0.66934,0.66938,0.66934,0.66937,88599997.0
2006-09-26 15:32:00,0.6693,0.6693,0.66926,0.66926,41500000.0
2006-09-26 15:33:00,0.66923,0.66923,0.66918,0.66918,201299998.0
2006-09-26 15:34:00,0.66921,0.66929,0.66918,0.6692,182700001.0
2006-09-26 15:35:00,0.6693,0.66934,0.66927,0.66928,296300003.0
2006-09-26 15:36:00,0.66918,0.66919,0.66905,0.66914,225399995.0
2006-09-26 15:37:00,0.66912,0.66918,0.66911,0.66914,120800001.0
2006-09-26 15:38:00,0.66917,0.66922,0.66915,0.6692,192200005.0
2006-09-26 15:39:00,0.66913,0.66924,0.66912,0.66915,200500001.0
2006-09-26 15:40:00,0.66916,0.66916,0.66907,0.66909,126799996.0
2006-09-26 15:41:00,0.66911,0.66911,0.66901,0.66901,68500000.0
2006-09-26 15:42:00,0.66907,0.66912,0.66905,0.66908,98299997.0
2006-09-26 15:43:00,0.66904,0.6691,0.66904,0.66908,128199999.0
2006-09-26 15:44:00,0.66906,0.66921,0.66903,0.66916,312799998.0
2006-09-26 15:45:00,0.66913,0.66914,0.66913,0.66914,92000000.0
2006-09-26 15:46:00,0.66912,0.66915,0.66912,0.66915,29199999.0
2006-09-26 15:47:00,0.66913,0.66913,0.66905,0.66905,124400002.0
2006-09-26 15:48:00,0.66908,0.66914,0.66907,0.66912,95799999.0
2006-09-26 15:49:00,0.6691,0.66914,0.66903,0.6691,83600003.0
2006-09-26 15:50:00,0.66911,0.66915,0.66911,0.66912,84799998.0
2006-09-26 15:51:00,0.6691,0.66915,0.6691,0.66914,102099999.0
2006-09-26 15:52:00,0.66906,0.66913,0.66906,0.66913,88700000.0
2006-09-26 15:53:00,0.6691,0.6691,0.66903,0.66905,191300003.0
2006-09-26 15:54:00,0.66912,0.66912,0.66902,0.66902,164700002.0
2006-09-26 15:55:00,0.6691,0.6691,0.66904,0.66904,22200000.0
2006-09-26 15:56:00,0.66908,0.66908,0.669,0.669,34400000.0
2006-09-26 15:57:00,0.66907,0.66912,0.66905,0.66908,147700001.0
2006-09-26 15:58:00,0.66904,0.66911,0.66904,0.66911,176900000.0
2006-09-26 15:59:00,0.66908,0.66908,0.66899,0.66899,61500001.0
2006-09-26 16:00:00,0.66903,0.66913,0.66895,0.66913,157399999.0
2006-09-26 16:01:00,0.66916,0.66916,0.66905,0.6691,98200001.0
2006-09-26 16:02:00,0.66908,0.66914,0.66902,0.66908,113300001.0
2006-09-26 16:03:00,0.6691,0.66916,0.66906,0.66913,253899994.0
2006-09-26 16:04:00,0.6692,0.6692,0.66903,0.66919,161400004.0
2006-09-26 16:05:00,0.66922,0.66932,0.66921,0.66922,241099999.0
2006-09-26 16:06:00,0.66917,0.66917,0.66901,0.6691,114599999.0
2006-09-26 16:07:00,0.66906,0.66906,0.66897,0.66903,92400003.0
2006-09-26 16:08:00,0.66903,0.66906,0.66898,0.66902,178999999.0
2006-09-26 16:09:00,0.66903,0.66903,0.66893,0.669,143100002.0
2006-09-26 16:10:00,0.669,0.669,0.66891,0.66895,116700001.0
2006-09-26 16:11:00,0.66896,0.66897,0.66887,0.66896,156300000.0
2006-09-26 16:12:00,0.66888,0.66888,0.66873,0.66873,204300000.0
2006-09-26 16:13:00,0.66867,0.66867,0.66847,0.66852,78999998.0
2006-09-26 16:14:00,0.66853,0.66861,0.66847,0.66861,137499997.0
2006-09-26 16:15:00,0.66861,0.66864,0.66856,0.66861,120500002.0
2006-09-26 16:16:00,0.66861,0.66875,0.66861,0.66873,83700001.0
2006-09-26 16:17:00,0.66863,0.66872,0.66863,0.66872,45500000.0
2006-09-26 16:18:00,0.66869,0.66871,0.66869,0.66871,53499998.0
2006-09-26 16:19:00,0.66872,0.66872,0.66859,0.66861,178799996.0
2006-09-26 16:20:00,0.66853,0.66858,0.66849,0.66855,170900000.0
2006-09-26 16:21:00,0.66856,0.66863,0.66856,0.66857,161600001.0
2006-09-26 16:22:00,0.66855,0.66858,0.66853,0.66853,140700004.0
2006-09-26 16:23:00,0.66857,0.66859,0.66857,0.66858,87500001.0
2006-09-26 16:24:00,0.66857,0.66863,0.66856,0.66857,161299997.0
2006-09-26 16:25:00,0.66862,0.66862,0.66852,0.66862,106000000.0
2006-09-26 16:26:00,0.66866,0.66879,0.66866,0.66879,38900000.0
2006-09-26 16:27:00,0.66883,0.66883,0.66869,0.66869,210799999.0
2006-09-26 16:28:00,0.66871,0.66882,0.66871,0.66882,20800000.0
2006-09-26 16:29:00,0.66884,0.66892,0.66884,0.66887,97200000.0
2006-09-26 16:30:00,0.66878,0.6688,0.66878,0.66878,63999998.0
2006-09-26 16:31:00,0.66878,0.66881,0.66877,0.66877,54700001.0
2006-09-26 16:32:00,0.66874,0.6688,0.66873,0.66875,145699999.0
2006-09-26 16:33:00,0.66876,0.66879,0.66872,0.66875,47000000.0
2006-09-26 16:34:00,0.66885,0.66885,0.6688,0.6688,39100000.0
2006-09-26 16:35:00,0.66882,0.66882,0.66873,0.66874,196699993.0
2006-09-26 16:36:00,0.66869,0.66872,0.66864,0.66864,68600002.0
2006-09-26 16:37:00,0.6686,0.66872,0.6686,0.66865,190600005.0
2006-09-26 16:38:00,0.66862,0.66862,0.66857,0.66861,139500004.0
2006-09-26 16:39:00,0.66865,0.6687,0.6686,0.66862,234999996.0
2006-09-26 16:40:00,0.66868,0.66868,0.66859,0.66862,69200001.0
2006-09-26 16:41:00,0.66861,0.66872,0.66861,0.6687,244000006.0
2006-09-26 16:42:00,0.66864,0.66873,0.66864,0.66873,47100000.0
2006-09-26 16:43:00,0.66868,0.66871,0.66867,0.6687,108700002.0
2006-09-26 16:44:00,0.66866,0.6687,0.66855,0.66858,200599998.0
2006-09-26 16:45:00,0.66853,0.66853,0.66849,0.66853,118799997.0
2006-09-26 16:46:00,0.66857,0.66861,0.66856,0.66857,131099999.0
2006-09-26 16:47:00,0.66852,0.66858,0.6685,0.66854,137300001.0
2006-09-26 16:48:00,0.66859,0.66871,0.66859,0.6687,160299995.0
2006-09-26 16:49:00,0.66867,0.66871,0.66861,0.66866,137499998.0
2006-09-26 16:50:00,0.66867,0.66876,0.66867,0.66872,141499997.0
2006-09-26 16:51:00,0.66871,0.66871,0.66867,0.66867,59000002.0
2006-09-26 16:52:00,0.66863,0.66863,0.66852,0.66858,74400001.0
2006-09-26 16:53:00,0.66855,0.66858,0.66851,0.66857,142699998.0
2006-09-26 16:54:00,0.66855,0.66859,0.66853,0.66853,69500001.0
2006-09-26 16:55:00,0.66852,0.66852,0.66845,0.66845,83799999.0
2006-09-26 16:56:00,0.66844,0.66848,0.66844,0.66847,145200002.0
2006-09-26 16:57:00,0.6685,0.66855,0.66845,0.66855,131999996.0
2006-09-26 16:58:00,0.66853,0.66855,0.6685,0.66855,80700001.0
2006-09-26 16:59:00,0.66853,0.66862,0.66851,0.66862,88200000.0
2006-09-26 17:00:00,0.66868,0.66874,0.66865,0.6687,224499999.0
2006-09-26 17:01:00,0.66866,0.66874,0.66863,0.66873,159799995.0
2006-09-26 17:02:00,0.66871,0.66872,0.66864,0.66872,185800001.0
2006-09-26 17:03:00,0.66871,0.66876,0.66865,0.6687,149300001.0
2006-09-26 17:04:00,0.66873,0.66883,0.66872,0.6688,104500001.0
2006-09-26 17:05:00,0.66874,0.66883,0.66874,0.6688,173000000.0
2006-09-26 17:06:00,0.66879,0.66885,0.66879,0.66883,55900000.0
2006-09-26 17:07:00,0.6688,0.6688,0.6687,0.66872,124500002.0
2006-09-26 17:08:00,0.66865,0.66871,0.66865,0.66867,77400000.0
2006-09-26 17:09:00,0.66863,0.66863,0.66854,0.66857,94300002.0
2006-09-26 17:10:00,0.66862,0.66866,0.66855,0.66866,200199998.0
2006-09-26 17:11:00,0.66863,0.66863,0.66857,0.66863,148700001.0
2006-09-26 17:12:00,0.66864,0.66865,0.66856,0.66865,161700002.0
2006-09-26 17:13:00,0.66865,0.66866,0.66853,0.66864,164000000.0
2006-09-26 17:14:00,0.66862,0.66862,0.66856,0.66857,114399997.0
2006-09-26 17:15:00,0.66854,0.66863,0.66848,0.66854,188899996.0
2006-09-26 17:16:00,0.66863,0.66868,0.66857,0.66861,165399997.0
2006-09-26 17:17:00,0.6686,0.66869,0.66858,0.66869,190899995.0
2006-09-26 17:18:00,0.6688,0.6688,0.66877,0.66877,59699998.0
2006-09-26 17:19:00,0.66873,0.66873,0.66861,0.66861,172999996.0
2006-09-26 17:20:00,0.66865,0.66865,0.66859,0.6686,90900003.0
2006-09-26 17:21:00,0.66857,0.66857,0.66844,0.66845,244099997.0
2006-09-26 17:22:00,0.6685,0.66854,0.66848,0.66851,165999999.0
2006-09-26 17:23:00,0.66857,0.6686,0.6685,0.6685,70400001.0
2006-09-26 17:24:00,0.66856,0.66863,0.6685,0.66851,143099998.0
2006-09-26 17:25:00,0.66849,0.6686,0.66849,0.6686,96800003.0
2006-09-26 17:26:00,0.66862,0.66863,0.66859,0.66861,61300001.0
2006-09-26 17:27:00,0.66862,0.66871,0.66862,0.66864,181700004.0
2006-09-26 17:28:00,0.66866,0.66873,0.66866,0.66873,172599999.0
2006-09-26 17:29:00,0.66873,0.66873,0.66867,0.66867,16800000.0
2006-09-26 17:30:00,0.66868,0.66868,0.6686,0.66862,76600000.0
2006-09-26 17:31:00,0.66863,0.66863,0.6685,0.66856,179199996.0
2006-09-26 17:32:00,0.66859,0.66866,0.66858,0.66866,97100002.0
2006-09-26 17:33:00,0.66872,0.66872,0.66868,0.66868,2200000.0
2006-09-26 17:34:00,0.66874,0.66877,0.66869,0.66875,136499997.0
2006-09-26 17:35:00,0.6688,0.66883,0.66876,0.66883,185899998.0
2006-09-26 17:36:00,0.66887,0.66896,0.66887,0.66893,157200001.0
2006-09-26 17:37:00,0.66891,0.66895,0.66886,0.66894,109300001.0
2006-09-26 17:38:00,0.66891,0.66896,0.66885,0.66895,138900001.0
2006-09-26 17:39:00,0.66894,0.66899,0.66891,0.66897,128199999.0
2006-09-26 17:40:00,0.66898,0.669,0.66896,0.669,142800001.0
2006-09-26 17:41:00,0.66902,0.66906,0.66897,0.66906,254599998.0
2006-09-26 17:42:00,0.66899,0.66909,0.66899,0.669,163699996.0
2006-09-26 17:43:00,0.66905,0.66905,0.66896,0.66897,84000001.0
2006-09-26 17:44:00,0.66897,0.66904,0.66897,0.66904,112600000.0
2006-09-26 17:45:00,0.66903,0.66912,0.66903,0.66912,173900001.0
2006-09-26 17:46:00,0.66912,0.66914,0.66907,0.6691,293200000.0
2006-09-26 17:47:00,0.66909,0.66912,0.66902,0.66902,98300001.0
2006-09-26 17:48:00,0.66908,0.66915,0.66907,0.66915,60900001.0
2006-09-26 17:49:00,0.66907,0.66912,0.66907,0.66912,59900000.0
2006-09-26 17:50:00,0.66915,0.66921,0.66903,0.66915,97899999.0
2006-09-26 17:51:00,0.66914,0.66922,0.66912,0.6692,136299999.0
2006-09-26 17:52:00,0.66907,0.66916,0.66906,0.66916,56500001.0
2006-09-26 17:53:00,0.6691,0.66926,0.6691,0.66915,178800003.0
2006-09-26 17:54:00,0.66917,0.66935,0.66917,0.66935,166099999.0
2006-09-26 17:55:00,0.66933,0.6694,0.66928,0.66934,118900001.0
2006-09-26 17:56:00,0.66928,0.66929,0.66915,0.66927,71500001.0
2006-09-26 17:57:00,0.6693,0.6693,0.6692,0.66921,240100000.0
2006-09-26 17:58:00,0.66922,0.66926,0.66916,0.66924,149800004.0
2006-09-26 17:59:00,0.66923,0.66923,0.66912,0.66912,171800000.0
2006-09-26 18:00:00,0.66917,0.66931,0.66917,0.6693,141400001.0
2006-09-26 18:01:00,0.66936,0.66936,0.66929,0.66933,1270799996.0
2006-09-26 18:02:00,0.66929,0.66938,0.66926,0.6693,1416700005.0
2006-09-26 18:03:00,0.66922,0.66938,0.66922,0.66933,1516599994.0
2006-09-26 18:04:00,0.66934,0.66943,0.66928,0.66938,827399998.0
2006-09-26 18:05:00,0.66929,0.66941,0.66925,0.66925,1165900005.0
2006-09-26 18:06:00,0.66931,0.66935,0.66924,0.66932,1840499984.0
2006-09-26 18:07:00,0.66932,0.66934,0.66924,0.66931,1820499995.0
2006-09-26 18:08:00,0.6694,0.6694,0.6692,0.6692,862300002.0
2006-09-26 18:09:00,0.66927,0.66931,0.66915,0.66919,862300002.0
2006-09-26 18:10:00,0.66922,0.66928,0.66916,0.66918,1109400005.0
2006-09-26 18:11:00,0.66925,0.66945,0.6692,0.66945,957999998.0
2006-09-26 18:12:00,0.66936,0.66946,0.66934,0.66935,903100003.0
2006-09-26 18:13:00,0.66943,0.66947,0.6694,0.66942,1160500007.0
2006-09-26 18:14:00,0.66941,0.66943,0.66932,0.66935,1769599997.0
2006-09-26 18:15:00,0.66936,0.66936,0.66926,0.66931,1705700003.0
2006-09-26 18:16:00,0.66936,0.66941,0.66923,0.66932,1221099988.0
2006-09-26 18:17:00,0.66932,0.66938,0.6693,0.66933,874299997.0
2006-09-26 18:18:00,0.66932,0.66933,0.66926,0.66927,859499993.0
2006-09-26 18:19:00,0.66925,0.66931,0.66919,0.66931,625499997.0
2006-09-26 18:20:00,0.66938,0.66942,0.66936,0.66939,646499991.0
2006-09-26 18:21:00,0.66937,0.66946,0.66937,0.66938,1134999996.0
2006-09-26 18:22:00,0.6694,0.66943,0.66932,0.6694,1084100007.0
2006-09-26 18:23:00,0.66943,0.66953,0.66943,0.66948,1204900003.0
2006-09-26 18:24:00,0.66941,0.66953,0.66941,0.66945,820700002.0
2006-09-26 18:25:00,0.66948,0.66954,0.66946,0.66952,826400001.0
2006-09-26 18:26:00,0.66948,0.66953,0.66936,0.66948,1211199997.0
2006-09-26 18:27:00,0.6695,0.66953,0.66944,0.66944,772800001.0
2006-09-26 18:28:00,0.66943,0.66949,0.66942,0.66949,557900007.0
2006-09-26 18:29:00,0.66945,0.66946,0.66937,0.6694,962299998.0
2006-09-26 18:30:00,0.6694,0.66947,0.66936,0.66947,659300002.0
2006-09-26 18:31:00,0.66943,0.66943,0.66933,0.66933,518499995.0
2006-09-26 18:32:00,0.66935,0.66938,0.66928,0.6693,654299995.0
2006-09-26 18:33:00,0.66933,0.66937,0.66929,0.66932,878700001.0
2006-09-26 18:34:00,0.6693,0.66937,0.66929,0.66933,946300000.0
2006-09-26 18:35:00,0.66935,0.66935,0.66932,0.66933,469899998.0
2006-09-26 18:36:00,0.6693,0.66938,0.6693,0.66936,249599998.0
2006-09-26 18:37:00,0.66931,0.66931,0.66922,0.66923,523899998.0
2006-09-26 18:38:00,0.66917,0.66921,0.6691,0.66917,363099996.0
2006-09-26 18:39:00,0.66919,0.66919,0.66913,0.66913,334200001.0
2006-09-26 18:40:00,0.66917,0.66921,0.66913,0.66913,378300004.0
2006-09-26 18:41:00,0.66912,0.6692,0.66911,0.6692,687599999.0
2006-09-26 18:42:00,0.66918,0.66924,0.66917,0.66924,365899998.0
2006-09-26 18:43:00,0.66922,0.66926,0.66919,0.66922,324399999.0
2006-09-26 18:44:00,0.66925,0.66926,0.66918,0.66922,681500008.0
2006-09-26 18:45:00,0.66923,0.66928,0.6692,0.6692,417599997.0
2006-09-26 18:46:00,0.66926,0.66926,0.6692,0.66923,162600002.0
2006-09-26 18:47:00,0.66926,0.66926,0.66918,0.66924,206599999.0
2006-09-26 18:48:00,0.66924,0.66934,0.66921,0.66927,451100005.0
2006-09-26 18:49:00,0.66924,0.66933,0.66923,0.66933,257700003.0
2006-09-26 18:50:00,0.66932,0.66939,0.6693,0.66939,126900001.0
2006-09-26 18:51:00,0.6694,0.66946,0.66937,0.66937,369299996.0
2006-09-26 18:52:00,0.66937,0.66938,0.66932,0.66935,329100003.0
2006-09-26 18:53:00,0.66935,0.66944,0.66927,0.66927,746599999.0
2006-09-26 18:54:00,0.66933,0.66939,0.66931,0.66932,322099997.0
2006-09-26 18:55:00,0.66927,0.66935,0.66926,0.66927,604899993.0
2006-09-26 18:56:00,0.66928,0.66938,0.66928,0.66931,367600001.0
2006-09-26 18:57:00,0.66933,0.66934,0.66928,0.66928,433300002.0
2006-09-26 18:58:00,0.66928,0.66934,0.66924,0.66924,1009700006.0
2006-09-26 18:59:00,0.66921,0.66935,0.66921,0.66928,687999996.0
2006-09-26 19:00:00,0.6693,0.66934,0.66929,0.66932,338200000.0
2006-09-26 19:01:00,0.66931,0.66934,0.66931,0.66934,97399999.0
2006-09-26 19:02:00,0.66935,0.66935,0.6693,0.66935,452699993.0
2006-09-26 19:03:00,0.66932,0.66938,0.66926,0.66927,429099999.0
2006-09-26 19:04:00,0.66929,0.66932,0.66925,0.66925,289199999.0
2006-09-26 19:05:00,0.66922,0.66929,0.6692,0.66927,467799998.0
2006-09-26 19:06:00,0.66924,0.66935,0.66924,0.66924,552000004.0
2006-09-26 19:07:00,0.66928,0.66934,0.66927,0.66927,403500005.0
2006-09-26 19:08:00,0.66935,0.66939,0.66927,0.66927,940200001.0
2006-09-26 19:09:00,0.66925,0.66936,0.66924,0.66933,548499998.0
2006-09-26 19:10:00,0.66935,0.66936,0.66929,0.66935,243400004.0
2006-09-26 19:11:00,0.66927,0.66933,0.66926,0.66931,190700004.0
2006-09-26 19:12:00,0.66927,0.66932,0.66925,0.66925,327799994.0
2006-09-26 19:13:00,0.66925,0.66932,0.66925,0.66929,433100005.0
2006-09-26 19:14:00,0.66927,0.66931,0.66923,0.66923,330100000.0
2006-09-26 19:15:00,0.66925,0.66931,0.6692,0.66926,526899998.0
2006-09-26 19:16:00,0.66931,0.66933,0.6693,0.6693,191400003.0
2006-09-26 19:17:00,0.66931,0.66942,0.66931,0.66935,353000001.0
2006-09-26 19:18:00,0.66935,0.66943,0.66935,0.66942,319900004.0
2006-09-26 19:19:00,0.6694,0.66944,0.66936,0.66936,533400009.0
2006-09-26 19:20:00,0.66932,0.66936,0.66929,0.66932,227100000.0
2006-09-26 19:21:00,0.66932,0.66935,0.6693,0.66933,339500001.0
2006-09-26 19:22:00,0.66935,0.66938,0.66932,0.66935,179699999.0
2006-09-26 19:23:00,0.66932,0.66939,0.66927,0.66935,397400000.0
2006-09-26 19:24:00,0.66944,0.66944,0.6694,0.6694,274400002.0
2006-09-26 19:25:00,0.66937,0.66938,0.6693,0.66937,130200002.0
2006-09-26 19:26:00,0.66935,0.66935,0.66926,0.66927,408199997.0
2006-09-26 19:27:00,0.66932,0.66936,0.66927,0.66933,659299995.0
2006-09-26 19:28:00,0.66932,0.66936,0.66928,0.66936,300899992.0
2006-09-26 19:29:00,0.66935,0.66935,0.66927,0.6693,540799999.0
2006-09-26 19:30:00,0.66928,0.6693,0.66925,0.66927,618200000.0
2006-09-26 19:31:00,0.66925,0.66932,0.66921,0.6693,612300001.0
2006-09-26 19:32:00,0.66928,0.66935,0.66922,0.66935,393499997.0
2006-09-26 19:33:00,0.66931,0.66931,0.66921,0.66923,377200000.0
2006-09-26 19:34:00,0.66918,0.66924,0.66918,0.66924,684699995.0
2006-09-26 19:35:00,0.66924,0.66925,0.66918,0.66924,443499999.0
2006-09-26 19:36:00,0.66928,0.66928,0.6692,0.66925,438099993.0
2006-09-26 19:37:00,0.66925,0.66926,0.66921,0.66925,318200001.0
2006-09-26 19:38:00,0.66924,0.66924,0.66913,0.66921,263999999.0
2006-09-26 19:39:00,0.6692,0.66926,0.6692,0.66925,691999996.0
2006-09-26 19:40:00,0.66922,0.66928,0.66917,0.66917,506799994.0
2006-09-26 19:41:00,0.66919,0.66924,0.66917,0.66923,481200000.0
2006-09-26 19:42:00,0.66923,0.66925,0.6692,0.66925,406999997.0
2006-09-26 19:43:00,0.66923,0.66923,0.66915,0.66915,228499999.0
2006-09-26 19:44:00,0.66922,0.66925,0.66922,0.66922,477900005.0
2006-09-26 19:45:00,0.66923,0.66923,0.66917,0.66917,279699999.0
2006-09-26 19:46:00,0.66924,0.66926,0.6692,0.6692,105399999.0
2006-09-26 19:47:00,0.6692,0.66922,0.66917,0.66922,98000002.0
2006-09-26 19:48:00,0.66923,0.66934,0.66923,0.66934,173400000.0
2006-09-26 19:49:00,0.66932,0.66935,0.66929,0.66932,246000002.0
2006-09-26 19:50:00,0.66928,0.66928,0.66922,0.66922,414600003.0
2006-09-26 19:51:00,0.66925,0.66928,0.6692,0.66925,396300003.0
2006-09-26 19:52:00,0.66925,0.66928,0.66925,0.66925,303099998.0
2006-09-26 19:53:00,0.66925,0.66928,0.66925,0.66925,128900000.0
2006-09-26 19:54:00,0.66925,0.66925,0.6692,0.66925,197399998.0
2006-09-26 19:55:00,0.66925,0.66925,0.66922,0.66922,114899999.0
2006-09-26 19:56:00,0.66918,0.6692,0.66916,0.6692,122799999.0
2006-09-26 19:57:00,0.6692,0.6692,0.66915,0.66918,472800002.0
2006-09-26 19:58:00,0.66918,0.66924,0.66917,0.66917,278999996.0
2006-09-26 19:59:00,0.66917,0.6692,0.66917,0.66917,474199997.0
2006-09-26 20:00:00,0.66925,0.66925,0.66916,0.66921,151499998.0
2006-09-26 20:01:00,0.66926,0.66926,0.6692,0.66922,321899999.0
2006-09-26 20:02:00,0.66925,0.66925,0.66917,0.66917,199499998.0
2006-09-26 20:03:00,0.6692,0.66923,0.66915,0.66923,190300002.0
2006-09-26 20:04:00,0.66924,0.66924,0.66917,0.66917,165799998.0
2006-09-26 20:05:00,0.66917,0.66923,0.66917,0.66923,168199997.0
2006-09-26 20:06:00,0.66917,0.66924,0.66917,0.66924,73500000.0
2006-09-26 20:07:00,0.66925,0.66925,0.66922,0.66922,147799997.0
2006-09-26 20:08:00,0.66925,0.66928,0.66922,0.66925,798199991.0
2006-09-26 20:09:00,0.66923,0.66925,0.6692,0.66925,136299998.0
2006-09-26 20:10:00,0.66921,0.66921,0.6691,0.66914,138099996.0
2006-09-26 20:11:00,0.66913,0.66919,0.66913,0.66915,287099999.0
2006-09-26 20:12:00,0.66915,0.6692,0.66906,0.66915,1055099996.0
2006-09-26 20:13:00,0.66912,0.66914,0.66905,0.66909,361099996.0
2006-09-26 20:14:00,0.66912,0.66914,0.66911,0.66913,320300002.0
2006-09-26 20:15:00,0.66914,0.66917,0.66909,0.66917,737499997.0
2006-09-26 20:16:00,0.66918,0.66918,0.66915,0.66918,466600000.0
2006-09-26 20:17:00,0.66918,0.66919,0.66912,0.66914,73899999.0
2006-09-26 20:18:00,0.66916,0.66923,0.66915,0.66917,233799998.0
2006-09-26 20:19:00,0.66915,0.66915,0.66902,0.66905,566599997.0
2006-09-26 20:20:00,0.6691,0.66921,0.6691,0.66918,530299994.0
2006-09-26 20:21:00,0.66915,0.66918,0.66912,0.66918,117099999.0
2006-09-26 20:22:00,0.66917,0.66918,0.66911,0.66912,119599999.0
2006-09-26 20:23:00,0.6691,0.66912,0.66908,0.6691,455299997.0
2006-09-26 20:24:00,0.66905,0.6691,0.66905,0.66905,167100001.0
2006-09-26 20:25:00,0.66905,0.66912,0.66905,0.66912,519999993.0
2006-09-26 20:26:00,0.66912,0.66914,0.66909,0.66912,900900005.0
2006-09-26 20:27:00,0.66908,0.66914,0.66904,0.66905,455200000.0
2006-09-26 20:28:00,0.6691,0.66922,0.6691,0.66915,471399999.0
2006-09-26 20:29:00,0.66917,0.66918,0.6691,0.66912,766699986.0
2006-09-26 20:30:00,0.66913,0.66921,0.6691,0.66919,1738800016.0
2006-09-26 20:31:00,0.66918,0.66919,0.66908,0.6691,1119500007.0
2006-09-26 20:32:00,0.66918,0.66927,0.66915,0.6692,1582699993.0
2006-09-26 20:33:00,0.6692,0.66927,0.6692,0.66925,348399999.0
2006-09-26 20:34:00,0.66923,0.66931,0.66922,0.66922,544400002.0
2006-09-26 20:35:00,0.66925,0.66925,0.66916,0.66924,376899998.0
2006-09-26 20:36:00,0.66923,0.66923,0.66916,0.66917,275200002.0
2006-09-26 20:37:00,0.66919,0.66933,0.66919,0.6693,879699994.0
2006-09-26 20:38:00,0.6693,0.66941,0.66926,0.6693,931299991.0
2006-09-26 20:39:00,0.6693,0.66937,0.6693,0.66934,430400004.0
2006-09-26 20:40:00,0.66933,0.66938,0.66927,0.66931,529700004.0
2006-09-26 20:41:00,0.66934,0.66942,0.66931,0.66938,443300005.0
2006-09-26 20:42:00,0.66941,0.66943,0.66937,0.66937,140800004.0
2006-09-26 20:43:00,0.66937,0.66943,0.66934,0.66934,505900006.0
2006-09-26 20:44:00,0.66931,0.66942,0.66931,0.66932,1050600003.0
2006-09-26 20:45:00,0.66934,0.66942,0.66934,0.66934,427500002.0
2006-09-26 20:46:00,0.6694,0.6694,0.66927,0.66932,292900000.0
2006-09-26 20:47:00,0.66932,0.66936,0.66923,0.66924,625900003.0
2006-09-26 20:48:00,0.66921,0.66941,0.66921,0.6693,914600005.0
2006-09-26 20:49:00,0.66932,0.66935,0.66928,0.66935,183199999.0
2006-09-26 20:50:00,0.66938,0.66941,0.66929,0.66938,1222600004.0
2006-09-26 20:51:00,0.66936,0.66942,0.66936,0.66941,436999992.0
2006-09-26 20:52:00,0.66944,0.66945,0.66936,0.66937,424500004.0
2006-09-26 20:53:00,0.66942,0.66952,0.66941,0.66946,997300009.0
2006-09-26 20:54:00,0.66949,0.66953,0.66937,0.66953,701499999.0
2006-09-26 20:55:00,0.66955,0.66955,0.6695,0.66953,490500002.0
2006-09-26 20:56:00,0.66945,0.66956,0.66941,0.6695,845099995.0
2006-09-26 20:57:00,0.66947,0.66958,0.66947,0.6695,982999995.0
2006-09-26 20:58:00,0.66948,0.66951,0.66938,0.66945,503599998.0
2006-09-26 20:59:00,0.66945,0.66947,0.66938,0.6694,1812299976.0
2006-09-26 21:00:00,0.66946,0.6695,0.66942,0.66949,1598099987.0
2006-09-26 21:01:00,0.66948,0.66955,0.66945,0.66951,1179800006.0
2006-09-26 21:02:00,0.6695,0.66951,0.66941,0.66947,418000004.0
2006-09-26 21:03:00,0.66946,0.66948,0.66938,0.66939,747899992.0
2006-09-26 21:04:00,0.66937,0.66937,0.66932,0.66932,516399997.0
2006-09-26 21:05:00,0.6693,0.66943,0.6693,0.66943,878399996.0
2006-09-26 21:06:00,0.66938,0.66941,0.66931,0.66932,481099996.0
2006-09-26 21:07:00,0.66932,0.66939,0.66931,0.66932,94200001.0
2006-09-26 21:08:00,0.66935,0.6694,0.66934,0.66937,52700000.0
2006-09-26 21:09:00,0.6694,0.66944,0.66936,0.6694,251700002.0
2006-09-26 21:10:00,0.6694,0.66943,0.66937,0.66943,94099999.0
2006-09-26 21:11:00,0.66945,0.66945,0.66945,0.66945,222900003.0
2006-09-26 21:12:00,0.66941,0.66944,0.66941,0.66944,69400000.0
2006-09-26 21:13:00,0.66946,0.66951,0.66946,0.66947,514399996.0
2006-09-26 21:14:00,0.6695,0.66952,0.66945,0.66948,517600004.0
2006-09-26 21:15:00,0.66948,0.6695,0.66945,0.6695,254000004.0
2006-09-26 21:16:00,0.66948,0.66952,0.66945,0.66952,335100006.0
2006-09-26 21:17:00,0.66948,0.66948,0.66942,0.66948,108300000.0
2006-09-26 21:18:00,0.66944,0.66945,0.66938,0.66945,97300000.0
2006-09-26 21:19:00,0.66943,0.66945,0.6694,0.6694,528500007.0
2006-09-26 21:20:00,0.66943,0.66943,0.66936,0.66937,984900008.0
2006-09-26 21:21:00,0.66946,0.66949,0.66944,0.66948,279900001.0
2006-09-26 21:22:00,0.66954,0.66955,0.6695,0.66952,686699999.0
2006-09-26 21:23:00,0.66952,0.66952,0.6695,0.6695,37200000.0
2006-09-26 21:24:00,0.66955,0.66955,0.6695,0.6695,218199995.0
2006-09-26 21:25:00,0.66952,0.66955,0.66948,0.66952,288400004.0
2006-09-26 21:26:00,0.66954,0.66954,0.66948,0.66948,56799998.0
2006-09-26 21:27:00,0.6695,0.6695,0.66948,0.6695,175200001.0
2006-09-26 21:28:00,0.6695,0.6695,0.66941,0.66943,223500000.0
2006-09-26 21:29:00,0.66942,0.66942,0.66939,0.66941,135899999.0
2006-09-26 21:30:00,0.66943,0.66955,0.66943,0.66953,94600001.0
2006-09-26 21:31:00,0.6695,0.6695,0.66941,0.66944,220800002.0
2006-09-26 21:32:00,0.66948,0.66956,0.66948,0.66954,655300005.0
2006-09-26 21:33:00,0.66953,0.6696,0.66945,0.66956,450400007.0
2006-09-26 21:34:00,0.66957,0.66958,0.66952,0.66953,439399996.0
2006-09-26 21:35:00,0.66956,0.66961,0.66951,0.66961,413599991.0
2006-09-26 21:36:00,0.66961,0.66961,0.66956,0.66956,130999997.0
2006-09-26 21:37:00,0.6696,0.66964,0.66956,0.66964,241200002.0
2006-09-26 21:38:00,0.66962,0.66964,0.66954,0.66957,106800002.0
2006-09-26 21:39:00,0.66949,0.66957,0.66949,0.66957,170299999.0
2006-09-26 21:40:00,0.66953,0.66963,0.66951,0.66961,201399999.0
2006-09-26 21:41:00,0.66962,0.66973,0.66962,0.66973,136499999.0
2006-09-26 21:42:00,0.66968,0.66968,0.66958,0.66958,196099998.0
2006-09-26 21:43:00,0.66947,0.66957,0.66947,0.66953,259100003.0
2006-09-26 21:44:00,0.66953,0.66955,0.66952,0.66955,613500001.0
2006-09-26 21:45:00,0.66955,0.66955,0.6695,0.6695,155900004.0
2006-09-26 21:46:00,0.66951,0.66954,0.66951,0.66954,459200000.0
2006-09-26 21:47:00,0.66954,0.66957,0.66952,0.66955,248600000.0
2006-09-26 21:48:00,0.66955,0.66955,0.6695,0.66952,83700000.0
2006-09-26 21:49:00,0.66954,0.66965,0.66954,0.66965,155399997.0
2006-09-26 21:50:00,0.66962,0.66965,0.6696,0.66965,89800001.0
2006-09-26 21:51:00,0.66964,0.66964,0.66954,0.66961,217600000.0
2006-09-26 21:52:00,0.6696,0.66967,0.6696,0.6696,122800001.0
2006-09-26 21:53:00,0.66965,0.66965,0.66962,0.66962,97200000.0
2006-09-26 21:54:00,0.66961,0.66968,0.66954,0.66962,307900000.0
2006-09-26 21:55:00,0.66964,0.66975,0.66964,0.6697,155000001.0
2006-09-26 21:56:00,0.66969,0.66969,0.6696,0.6696,212000002.0
2006-09-26 21:57:00,0.66964,0.66972,0.66963,0.66971,303900000.0
2006-09-26 21:58:00,0.66971,0.66971,0.66966,0.66967,66200001.0
2006-09-26 21:59:00,0.66965,0.66967,0.66958,0.66964,357199996.0
2006-09-26 22:00:00,0.66963,0.66973,0.66961,0.66973,122900002.0
2006-09-26 22:01:00,0.66971,0.66972,0.6696,0.66972,285200005.0
2006-09-26 22:02:00,0.66973,0.66981,0.6697,0.66978,390299999.0
2006-09-26 22:03:00,0.66968,0.66976,0.66958,0.66971,352599996.0
2006-09-26 22:04:00,0.66974,0.66985,0.66968,0.66975,302599995.0
2006-09-26 22:05:00,0.66968,0.66969,0.66964,0.66964,150200002.0
2006-09-26 22:06:00,0.66964,0.66964,0.66958,0.66958,124900001.0
2006-09-26 22:07:00,0.66956,0.66973,0.66956,0.66973,155700002.0
2006-09-26 22:08:00,0.66971,0.66982,0.66963,0.66978,330000001.0
2006-09-26 22:09:00,0.66982,0.66983,0.66977,0.66977,126000000.0
2006-09-26 22:10:00,0.6697,0.66973,0.66964,0.6697,117699998.0
2006-09-26 22:11:00,0.66972,0.66972,0.66963,0.66965,88100001.0
2006-09-26 22:12:00,0.66977,0.66981,0.66967,0.66981,470399998.0
2006-09-26 22:13:00,0.66974,0.6698,0.66971,0.66975,89200002.0
2006-09-26 22:14:00,0.66968,0.66973,0.66968,0.66972,154299999.0
2006-09-26 22:15:00,0.66972,0.66972,0.66958,0.66962,506499999.0
2006-09-26 22:16:00,0.66965,0.6697,0.66963,0.6697,654799998.0
2006-09-26 22:17:00,0.66972,0.66972,0.66962,0.66963,151100001.0
2006-09-26 22:18:00,0.66968,0.66973,0.66968,0.66973,50099998.0
2006-09-26 22:19:00,0.66974,0.66974,0.66966,0.66967,111300001.0
2006-09-26 22:20:00,0.66966,0.66969,0.6696,0.66969,91099999.0
2006-09-26 22:21:00,0.66972,0.66973,0.66968,0.6697,342100003.0
2006-09-26 22:22:00,0.6697,0.66972,0.66965,0.66965,495499995.0
2006-09-26 22:23:00,0.66962,0.66973,0.66962,0.66962,498199998.0
2006-09-26 22:24:00,0.66965,0.66967,0.66961,0.66963,206500002.0
2006-09-26 22:25:00,0.6696,0.66963,0.66959,0.66961,367000006.0
2006-09-26 22:26:00,0.66959,0.66969,0.66959,0.66967,307399996.0
2006-09-26 22:27:00,0.66966,0.6697,0.66964,0.66966,175100001.0
2006-09-26 22:28:00,0.66967,0.6697,0.66965,0.66965,277000004.0
2006-09-26 22:29:00,0.66968,0.66968,0.6696,0.6696,389599994.0
2006-09-26 22:30:00,0.66961,0.66961,0.66957,0.66957,70099999.0
2006-09-26 22:31:00,0.6696,0.66961,0.66958,0.6696,135700001.0
2006-09-26 22:32:00,0.66963,0.66963,0.6696,0.6696,173900001.0
2006-09-26 22:33:00,0.6696,0.66963,0.6696,0.66963,275100004.0
2006-09-26 22:34:00,0.66963,0.66968,0.66958,0.66958,361099997.0
2006-09-26 22:35:00,0.66963,0.66964,0.66955,0.66963,301899999.0
2006-09-26 22:36:00,0.66965,0.66968,0.66963,0.66965,117600001.0
2006-09-26 22:37:00,0.66967,0.66973,0.66967,0.6697,207600003.0
2006-09-26 22:38:00,0.66971,0.66971,0.66962,0.66962,87300000.0
2006-09-26 22:39:00,0.66962,0.66967,0.6696,0.66962,120100000.0
2006-09-26 22:40:00,0.6696,0.66962,0.66958,0.6696,532200003.0
2006-09-26 22:41:00,0.66959,0.66963,0.66955,0.66963,262700000.0
2006-09-26 22:42:00,0.66957,0.66963,0.66953,0.66957,287499999.0
2006-09-26 22:43:00,0.66962,0.66962,0.66962,0.66962,26499999.0
2006-09-26 22:44:00,0.66963,0.66963,0.66955,0.66963,64100002.0
2006-09-26 22:45:00,0.66966,0.66966,0.66956,0.66956,121200002.0
2006-09-26 22:46:00,0.66954,0.66964,0.66954,0.6696,131499995.0
2006-09-26 22:47:00,0.66963,0.66964,0.66956,0.66959,252799997.0
2006-09-26 22:48:00,0.6695,0.66961,0.66949,0.66949,338700001.0
2006-09-26 22:49:00,0.66958,0.66958,0.6695,0.6695,94799999.0
2006-09-26 22:50:00,0.66955,0.66958,0.66952,0.66952,104499998.0
2006-09-26 22:51:00,0.66951,0.66952,0.66948,0.66952,108699998.0
2006-09-26 22:52:00,0.66953,0.66953,0.6695,0.6695,80100002.0
2006-09-26 22:53:00,0.6695,0.6696,0.6695,0.66956,161200003.0
2006-09-26 22:54:00,0.66961,0.66971,0.6696,0.66961,167599997.0
2006-09-26 22:55:00,0.66964,0.66973,0.66964,0.66973,80000001.0
2006-09-26 22:56:00,0.66975,0.66975,0.6697,0.66973,67200001.0
2006-09-26 22:57:00,0.66968,0.66972,0.66965,0.66969,308899994.0
2006-09-26 22:58:00,0.66967,0.66975,0.66964,0.6697,434499992.0
2006-09-26 22:59:00,0.66967,0.66967,0.66948,0.66948,318700003.0
2006-09-26 23:00:00,0.66927,0.66962,0.66927,0.66954,117700002.0
2006-09-26 23:01:00,0.66954,0.66954,0.66947,0.66954,78299999.0
2006-09-26 23:02:00,0.6695,0.66953,0.66945,0.66947,113700001.0
2006-09-26 23:03:00,0.66948,0.66949,0.66943,0.66949,132400003.0
2006-09-26 23:04:00,0.66946,0.66953,0.66946,0.66948,121200000.0
2006-09-26 23:05:00,0.66947,0.66947,0.66942,0.66942,126599997.0
2006-09-26 23:06:00,0.66944,0.66949,0.66941,0.66945,227199998.0
2006-09-26 23:07:00,0.66944,0.66948,0.66944,0.66948,38599999.0
2006-09-26 23:08:00,0.66946,0.66949,0.66943,0.66943,91700000.0
2006-09-26 23:09:00,0.66944,0.66944,0.66936,0.66944,249299995.0
2006-09-26 23:10:00,0.66943,0.66945,0.6694,0.66945,92100001.0
2006-09-26 23:11:00,0.66945,0.66948,0.66934,0.66934,185200002.0
2006-09-26 23:12:00,0.66942,0.66956,0.66941,0.66956,113800002.0
2006-09-26 23:13:00,0.66951,0.66953,0.66947,0.66947,132600003.0
2006-09-26 23:14:00,0.66943,0.66948,0.6694,0.66942,148600000.0
2006-09-26 23:15:00,0.66943,0.66948,0.66942,0.66945,140400000.0
2006-09-26 23:16:00,0.66943,0.66943,0.6694,0.6694,29600000.0
2006-09-26 23:17:00,0.66945,0.66948,0.6694,0.66948,159699998.0
2006-09-26 23:18:00,0.66946,0.66946,0.66946,0.66946,23300001.0
2006-09-26 23:19:00,0.6695,0.66952,0.66944,0.66952,67500000.0
2006-09-26 23:20:00,0.66952,0.66954,0.66945,0.66947,53599998.0
2006-09-26 23:21:00,0.6695,0.66958,0.6695,0.66958,63699998.0
2006-09-26 23:22:00,0.66955,0.66961,0.66955,0.66961,188799995.0
2006-09-26 23:23:00,0.66955,0.66958,0.6695,0.66952,286099996.0
2006-09-26 23:24:00,0.66961,0.66961,0.66959,0.66959,120700001.0
2006-09-26 23:25:00,0.66962,0.66962,0.66944,0.66953,183199999.0
2006-09-26 23:26:00,0.66953,0.66963,0.66953,0.66963,130900001.0
2006-09-26 23:27:00,0.66962,0.66962,0.66962,0.66962,5600000.0
2006-09-26 23:28:00,0.66972,0.66972,0.66971,0.66971,61600001.0
2006-09-26 23:29:00,0.6697,0.66973,0.66967,0.66971,96800000.0
2006-09-26 23:30:00,0.66961,0.66961,0.66944,0.66945,84200001.0
2006-09-26 23:31:00,0.66947,0.66953,0.66946,0.66953,148299999.0
2006-09-26 23:32:00,0.66948,0.66953,0.66948,0.66953,119700001.0
2006-09-26 23:33:00,0.66955,0.66955,0.66943,0.66953,134600001.0
2006-09-26 23:34:00,0.66953,0.66953,0.66943,0.66943,84099999.0
2006-09-26 23:35:00,0.66953,0.66954,0.66945,0.66946,178700003.0
2006-09-26 23:36:00,0.6694,0.6694,0.66933,0.66933,45100000.0
2006-09-26 23:37:00,0.66933,0.66935,0.6693,0.66935,75699998.0
2006-09-26 23:38:00,0.6693,0.66938,0.6693,0.66932,78500000.0
2006-09-26 23:39:00,0.66934,0.6694,0.66931,0.66937,139200000.0
2006-09-26 23:40:00,0.6694,0.6695,0.66939,0.6694,133699999.0
2006-09-26 23:41:00,0.66942,0.66942,0.66931,0.66931,117199998.0
2006-09-26 23:42:00,0.66924,0.66924,0.66905,0.66919,72300000.0
2006-09-26 23:43:00,0.66925,0.66941,0.66909,0.66935,121100000.0
2006-09-26 23:44:00,0.66924,0.6693,0.6692,0.66923,163500004.0
2006-09-26 23:45:00,0.66923,0.66932,0.66923,0.66927,88800001.0
2006-09-26 23:46:00,0.66925,0.66925,0.66925,0.66925,30299999.0
2006-09-26 23:47:00,0.66925,0.66925,0.66923,0.66923,65400001.0
2006-09-26 23:48:00,0.66923,0.66927,0.66921,0.66927,101400001.0
2006-09-26 23:49:00,0.6693,0.66933,0.6693,0.66933,18300000.0
2006-09-26 23:50:00,0.6693,0.6693,0.6693,0.6693,23299999.0
2006-09-26 23:51:00,0.66932,0.66938,0.66932,0.66938,39999998.0
2006-09-26 23:52:00,0.66933,0.66938,0.66933,0.66936,51999999.0
2006-09-26 23:53:00,0.66932,0.66933,0.66925,0.6693,133300001.0
2006-09-26 23:54:00,0.66934,0.66934,0.6692,0.6692,149500002.0
2006-09-26 23:55:00,0.66924,0.66941,0.66918,0.66941,101600001.0
2006-09-26 23:56:00,0.66937,0.66941,0.66932,0.66941,160299999.0
2006-09-26 23:57:00,0.66945,0.66948,0.66942,0.66942,119900002.0
2006-09-26 23:58:00,0.66945,0.66945,0.66915,0.66915,32700000.0
2006-09-26 23:59:00,0.66941,0.66944,0.6694,0.66944,44400000.0
2006-09-27 00:00:00,0.66941,0.66944,0.66935,0.66935,236300000.0
2006-09-27 00:01:00,0.66933,0.66937,0.6693,0.66937,222300002.0
2006-09-27 00:02:00,0.6694,0.66941,0.66935,0.66935,153600000.0
2006-09-27 00:03:00,0.66937,0.66938,0.66937,0.66938,43900002.0
2006-09-27 00:04:00,0.66944,0.66949,0.6694,0.6694,112300000.0
2006-09-27 00:05:00,0.66933,0.66943,0.66933,0.66943,23000000.0
2006-09-27 00:06:00,0.66942,0.66945,0.66936,0.66944,140000001.0
2006-09-27 00:07:00,0.66938,0.66943,0.66938,0.66938,126300002.0
2006-09-27 00:08:00,0.66941,0.66942,0.66929,0.66939,102299999.0
2006-09-27 00:09:00,0.66943,0.66943,0.66939,0.66941,118000000.0
2006-09-27 00:10:00,0.66942,0.66942,0.66934,0.66937,196100002.0
2006-09-27 00:11:00,0.66943,0.66943,0.6693,0.6693,14300000.0
2006-09-27 00:12:00,0.66917,0.66939,0.66914,0.66927,67800000.0
2006-09-27 00:13:00,0.66934,0.66942,0.66934,0.66942,55199999.0
2006-09-27 00:14:00,0.66943,0.66943,0.66942,0.66942,65299999.0
2006-09-27 00:15:00,0.66946,0.66946,0.66937,0.66937,91799998.0
2006-09-27 00:16:00,0.66929,0.66932,0.66922,0.66922,131000000.0
2006-09-27 00:17:00,0.66915,0.66938,0.66911,0.66934,123999999.0
2006-09-27 00:18:00,0.66917,0.66932,0.66917,0.66932,205199995.0
2006-09-27 00:19:00,0.66935,0.66935,0.6693,0.6693,64600001.0
2006-09-27 00:20:00,0.66932,0.66934,0.66932,0.66932,64500001.0
2006-09-27 00:21:00,0.66928,0.66928,0.66916,0.66918,116000001.0
2006-09-27 00:22:00,0.66922,0.66928,0.6692,0.66928,23200000.0
2006-09-27 00:23:00,0.66925,0.66925,0.66923,0.66923,84600004.0
2006-09-27 00:24:00,0.66922,0.66922,0.66916,0.66917,71300000.0
2006-09-27 00:25:00,0.66919,0.66923,0.66919,0.66919,45399999.0
2006-09-27 00:26:00,0.66925,0.66925,0.66922,0.66925,174299999.0
2006-09-27 00:27:00,0.66929,0.6693,0.66922,0.6693,20500000.0
2006-09-27 00:28:00,0.66933,0.66933,0.66923,0.66923,95699998.0
2006-09-27 00:29:00,0.66925,0.66925,0.66918,0.66918,79699999.0
2006-09-27 00:30:00,0.66926,0.66931,0.66925,0.66931,112399999.0
2006-09-27 00:31:00,0.66931,0.66932,0.66931,0.66932,44599999.0
2006-09-27 00:32:00,0.66915,0.66931,0.66902,0.6692,175799995.0
2006-09-27 00:33:00,0.6692,0.66925,0.6692,0.66925,146899999.0
2006-09-27 00:34:00,0.66922,0.66932,0.66922,0.66932,127099999.0
2006-09-27 00:35:00,0.6693,0.6694,0.6693,0.6694,128000000.0
2006-09-27 00:36:00,0.66938,0.66938,0.66937,0.66937,26200000.0
2006-09-27 00:37:00,0.66942,0.66942,0.6694,0.6694,31500000.0
2006-09-27 00:38:00,0.66942,0.66942,0.66942,0.66942,41499999.0
2006-09-27 00:39:00,0.6694,0.66945,0.6694,0.66945,43499999.0
2006-09-27 00:40:00,0.66945,0.66945,0.66938,0.6694,83200002.0
2006-09-27 00:41:00,0.6694,0.66948,0.6694,0.66945,145700003.0
2006-09-27 00:42:00,0.66942,0.66942,0.66942,0.66942,60000001.0
2006-09-27 00:43:00,0.6694,0.66945,0.6694,0.66945,53399997.0
2006-09-27 00:44:00,0.66951,0.66956,0.66946,0.66946,94400000.0
2006-09-27 00:45:00,0.66942,0.66948,0.66942,0.66945,162000001.0
2006-09-27 00:46:00,0.66946,0.66949,0.66943,0.66944,205199999.0
2006-09-27 00:47:00,0.66943,0.66945,0.66943,0.66945,82699999.0
2006-09-27 00:48:00,0.66942,0.66943,0.6694,0.66942,95799998.0
2006-09-27 00:49:00,0.66948,0.66948,0.6694,0.6694,122099998.0
2006-09-27 00:50:00,0.66942,0.66949,0.66935,0.6694,91400001.0
2006-09-27 00:51:00,0.66947,0.66948,0.66937,0.66947,52499999.0
2006-09-27 00:52:00,0.66943,0.66945,0.6694,0.6694,45300000.0
2006-09-27 00:53:00,0.6694,0.66941,0.66937,0.66939,62200000.0
2006-09-27 00:54:00,0.6694,0.6694,0.66937,0.66937,186599996.0
2006-09-27 00:55:00,0.66943,0.66943,0.66935,0.66935,211599994.0
2006-09-27 00:56:00,0.6693,0.66938,0.66928,0.66936,123599996.0
2006-09-27 00:57:00,0.66935,0.66935,0.66928,0.66928,136500002.0
2006-09-27 00:58:00,0.66927,0.6693,0.66927,0.6693,41499998.0
2006-09-27 00:59:00,0.66929,0.66934,0.66928,0.66928,113100003.0
2006-09-27 01:00:00,0.66921,0.66938,0.66921,0.66938,122199998.0
2006-09-27 01:01:00,0.6694,0.66941,0.66929,0.66941,148000003.0
2006-09-27 01:02:00,0.66941,0.66941,0.66939,0.66939,40599998.0
2006-09-27 01:03:00,0.66936,0.66941,0.66929,0.66938,311899994.0
2006-09-27 01:04:00,0.66942,0.66945,0.6694,0.66945,71500001.0
2006-09-27 01:05:00,0.66942,0.66942,0.66937,0.66938,117300000.0
2006-09-27 01:06:00,0.66937,0.66942,0.66936,0.66937,144000003.0
2006-09-27 01:07:00,0.66932,0.66936,0.66919,0.66919,84400000.0
2006-09-27 01:08:00,0.6692,0.6693,0.6692,0.6693,190999999.0
2006-09-27 01:09:00,0.66933,0.66933,0.66927,0.66931,153100001.0
2006-09-27 01:10:00,0.66935,0.66935,0.6693,0.6693,164299999.0
2006-09-27 01:11:00,0.66933,0.66933,0.66927,0.66927,55000000.0
2006-09-27 01:12:00,0.66922,0.66925,0.6692,0.66922,89699999.0
2006-09-27 01:13:00,0.66923,0.66933,0.66923,0.66933,103599999.0
2006-09-27 01:14:00,0.66932,0.66936,0.66928,0.66929,116400001.0
2006-09-27 01:15:00,0.66934,0.66941,0.66933,0.66941,127400001.0
2006-09-27 01:16:00,0.66946,0.66949,0.66946,0.66947,89699999.0
2006-09-27 01:17:00,0.66943,0.66944,0.66938,0.66941,144599999.0
2006-09-27 01:18:00,0.66941,0.66944,0.66938,0.66942,140899995.0
2006-09-27 01:19:00,0.66942,0.66943,0.66934,0.66943,117299998.0
2006-09-27 01:20:00,0.66943,0.66943,0.66933,0.66936,178299999.0
2006-09-27 01:21:00,0.66935,0.66943,0.66935,0.66943,87400000.0
2006-09-27 01:22:00,0.66943,0.66943,0.66935,0.66943,125099999.0
2006-09-27 01:23:00,0.66949,0.66949,0.66948,0.66948,64799999.0
2006-09-27 01:24:00,0.66946,0.66952,0.66946,0.66952,7900000.0
2006-09-27 01:25:00,0.66947,0.66948,0.66947,0.66948,15900000.0
2006-09-27 01:26:00,0.66957,0.66957,0.66918,0.66928,120199998.0
2006-09-27 01:27:00,0.66955,0.66955,0.6695,0.6695,50600001.0
2006-09-27 01:28:00,0.66955,0.66958,0.66946,0.66958,58000000.0
2006-09-27 01:29:00,0.66957,0.66958,0.66953,0.66953,52300000.0
2006-09-27 01:30:00,0.66947,0.66955,0.66947,0.66947,44000000.0
2006-09-27 01:31:00,0.66939,0.66948,0.66938,0.66943,271999998.0
2006-09-27 01:32:00,0.66944,0.66952,0.66941,0.66945,110799999.0
2006-09-27 01:33:00,0.66942,0.66945,0.66942,0.66942,69100002.0
2006-09-27 01:34:00,0.6695,0.66963,0.66933,0.66963,95700001.0
2006-09-27 01:35:00,0.66942,0.66942,0.66935,0.66935,127000001.0
2006-09-27 01:36:00,0.66939,0.66943,0.66939,0.66941,97299999.0
2006-09-27 01:37:00,0.66944,0.66944,0.66938,0.66944,80399999.0
2006-09-27 01:38:00,0.66942,0.66948,0.66937,0.66942,116400000.0
2006-09-27 01:39:00,0.66945,0.66947,0.6694,0.66947,91199998.0
2006-09-27 01:40:00,0.66943,0.66948,0.66943,0.66943,189099996.0
2006-09-27 01:41:00,0.66943,0.66943,0.66941,0.66943,144899999.0
2006-09-27 01:42:00,0.66943,0.66945,0.6694,0.66942,92500000.0
2006-09-27 01:43:00,0.66945,0.66945,0.66943,0.66943,4800000.0
2006-09-27 01:44:00,0.6695,0.6696,0.6695,0.66953,222800005.0
2006-09-27 01:45:00,0.66954,0.66962,0.6695,0.6695,180100003.0
2006-09-27 01:46:00,0.66955,0.66955,0.6695,0.6695,134399996.0
2006-09-27 01:47:00,0.66951,0.66965,0.66951,0.66965,179000003.0
2006-09-27 01:48:00,0.66963,0.66965,0.66956,0.66963,124199999.0
2006-09-27 01:49:00,0.66962,0.66966,0.66958,0.66966,140500001.0
2006-09-27 01:50:00,0.66968,0.66972,0.66962,0.66962,179899996.0
2006-09-27 01:51:00,0.66959,0.66965,0.66956,0.6696,136699999.0
2006-09-27 01:52:00,0.66963,0.66963,0.66956,0.66956,146599999.0
2006-09-27 01:53:00,0.66952,0.66958,0.6695,0.66955,143500001.0
2006-09-27 01:54:00,0.66954,0.66961,0.66946,0.66961,156399997.0
2006-09-27 01:55:00,0.6696,0.66962,0.66954,0.66955,93600000.0
2006-09-27 01:56:00,0.66952,0.66953,0.66948,0.66953,156300001.0
2006-09-27 01:57:00,0.66953,0.66963,0.66953,0.66963,66499999.0
2006-09-27 01:58:00,0.6696,0.6696,0.66957,0.66958,103800002.0
2006-09-27 01:59:00,0.66953,0.66953,0.66947,0.6695,78499999.0
2006-09-27 02:00:00,0.66952,0.66963,0.66952,0.66956,179799999.0
2006-09-27 02:01:00,0.66963,0.66965,0.66956,0.66957,176899999.0
2006-09-27 02:02:00,0.66953,0.66963,0.66953,0.66963,145400003.0
2006-09-27 02:03:00,0.66953,0.66953,0.66949,0.66949,8800000.0
2006-09-27 02:04:00,0.66948,0.66956,0.66945,0.66956,11800000.0
2006-09-27 02:05:00,0.6696,0.66965,0.66954,0.66965,277300004.0
2006-09-27 02:06:00,0.66961,0.66965,0.66953,0.66965,172300004.0
2006-09-27 02:07:00,0.66974,0.66974,0.66962,0.66967,167700004.0
2006-09-27 02:08:00,0.6697,0.6697,0.66954,0.66954,87600000.0
2006-09-27 02:09:00,0.66959,0.66962,0.66958,0.66961,118299997.0
2006-09-27 02:10:00,0.6696,0.6696,0.66953,0.66953,141699998.0
2006-09-27 02:11:00,0.66952,0.66959,0.66952,0.66959,65600000.0
2006-09-27 02:12:00,0.66959,0.66963,0.66956,0.66963,108299999.0
2006-09-27 02:13:00,0.66958,0.66961,0.6695,0.66952,110700002.0
2006-09-27 02:14:00,0.66953,0.66961,0.6695,0.6695,111500001.0
2006-09-27 02:15:00,0.66954,0.66959,0.66954,0.66955,183099994.0
2006-09-27 02:16:00,0.66955,0.66958,0.66951,0.66953,135600001.0
2006-09-27 02:17:00,0.66952,0.66953,0.6695,0.66952,122200001.0
2006-09-27 02:18:00,0.66952,0.66953,0.66952,0.66953,75299999.0
2006-09-27 02:19:00,0.6695,0.6695,0.66937,0.66943,79500002.0
2006-09-27 02:20:00,0.66947,0.6696,0.66947,0.66956,101299997.0
2006-09-27 02:21:00,0.66953,0.66954,0.66946,0.66954,105899998.0
2006-09-27 02:22:00,0.66952,0.66956,0.66951,0.66954,76899998.0
2006-09-27 02:23:00,0.66954,0.66962,0.66954,0.66958,152600005.0
2006-09-27 02:24:00,0.66959,0.66961,0.66954,0.66955,80000001.0
2006-09-27 02:25:00,0.66954,0.66963,0.6695,0.6695,170600000.0
2006-09-27 02:26:00,0.66955,0.66955,0.66952,0.66953,49400000.0
2006-09-27 02:27:00,0.6695,0.66961,0.6695,0.66952,126800002.0
2006-09-27 02:28:00,0.66949,0.66949,0.66938,0.66939,296199999.0
2006-09-27 02:29:00,0.6694,0.66952,0.66935,0.66952,164000002.0
2006-09-27 02:30:00,0.66947,0.66951,0.66942,0.66948,74000000.0
2006-09-27 02:31:00,0.66948,0.66952,0.66938,0.66938,93600000.0
2006-09-27 02:32:00,0.6694,0.66948,0.6694,0.66947,66800000.0
2006-09-27 02:33:00,0.66943,0.66948,0.66939,0.66948,50800000.0
2006-09-27 02:34:00,0.66952,0.66955,0.66952,0.66955,69200001.0
2006-09-27 02:35:00,0.66955,0.66955,0.66955,0.66955,29500000.0
2006-09-27 02:36:00,0.66953,0.66953,0.66948,0.66953,239000006.0
2006-09-27 02:37:00,0.66952,0.66952,0.66945,0.66947,113699998.0
2006-09-27 02:38:00,0.66947,0.66951,0.66945,0.66951,57800000.0
2006-09-27 02:39:00,0.66955,0.66959,0.66954,0.66958,70100000.0
2006-09-27 02:40:00,0.66965,0.66965,0.6696,0.66965,131800004.0
2006-09-27 02:41:00,0.6696,0.66968,0.6696,0.66965,165000000.0
2006-09-27 02:42:00,0.6696,0.66965,0.6696,0.66965,77300000.0
2006-09-27 02:43:00,0.66968,0.66968,0.6696,0.6696,4400000.0
2006-09-27 02:44:00,0.66961,0.66963,0.66958,0.66961,145499999.0
2006-09-27 02:45:00,0.6696,0.66962,0.6696,0.66962,103099998.0
2006-09-27 02:46:00,0.66962,0.66971,0.66962,0.66964,86899997.0
2006-09-27 02:47:00,0.66966,0.66968,0.66966,0.66968,61400002.0
2006-09-27 02:48:00,0.6697,0.66972,0.66963,0.6697,147499998.0
2006-09-27 02:49:00,0.66973,0.66975,0.66969,0.66971,95299998.0
2006-09-27 02:50:00,0.66972,0.66975,0.6697,0.66971,170799995.0
2006-09-27 02:51:00,0.66965,0.66969,0.66962,0.66969,85599998.0
2006-09-27 02:52:00,0.66973,0.66975,0.6697,0.66975,67200001.0
2006-09-27 02:53:00,0.66972,0.66973,0.66964,0.66973,80499998.0
2006-09-27 02:54:00,0.6698,0.66985,0.66971,0.6698,166099997.0
2006-09-27 02:55:00,0.66986,0.66987,0.66983,0.66983,186199998.0
2006-09-27 02:56:00,0.6698,0.6698,0.66974,0.66978,36900000.0
2006-09-27 02:57:00,0.66971,0.66981,0.66971,0.66978,254899997.0
2006-09-27 02:58:00,0.66983,0.66987,0.66981,0.66987,82200000.0
2006-09-27 02:59:00,0.66983,0.66983,0.66977,0.66978,109399999.0
2006-09-27 03:00:00,0.66985,0.66985,0.66983,0.66983,72600000.0
2006-09-27 03:01:00,0.66978,0.66982,0.66975,0.6698,71900001.0
2006-09-27 03:02:00,0.66985,0.66985,0.66985,0.66985,42700001.0
2006-09-27 03:03:00,0.66982,0.66985,0.6698,0.66982,102200000.0
2006-09-27 03:04:00,0.66981,0.66981,0.6697,0.6697,113300002.0
2006-09-27 03:05:00,0.66973,0.66978,0.6697,0.66973,159400000.0
2006-09-27 03:06:00,0.66974,0.66978,0.6697,0.66976,148700000.0
2006-09-27 03:07:00,0.6697,0.66975,0.6697,0.66975,69900001.0
2006-09-27 03:08:00,0.6697,0.6697,0.66965,0.66965,68500001.0
2006-09-27 03:09:00,0.66973,0.66978,0.66965,0.66974,172500004.0
2006-09-27 03:10:00,0.66973,0.66973,0.66968,0.66971,138100003.0
2006-09-27 03:11:00,0.6697,0.66975,0.6697,0.66972,112900000.0
2006-09-27 03:12:00,0.66975,0.66978,0.66972,0.66973,111600000.0
2006-09-27 03:13:00,0.66971,0.66972,0.66971,0.66972,24100001.0
2006-09-27 03:14:00,0.66955,0.66984,0.66955,0.66981,226600001.0
2006-09-27 03:15:00,0.66972,0.66972,0.66968,0.66968,12000000.0
2006-09-27 03:16:00,0.66978,0.66981,0.66972,0.66972,120600001.0
2006-09-27 03:17:00,0.66975,0.66977,0.66972,0.66977,91000000.0
2006-09-27 03:18:00,0.66976,0.66979,0.66971,0.66979,172500003.0
2006-09-27 03:19:00,0.66983,0.66983,0.6698,0.66983,114199998.0
2006-09-27 03:20:00,0.66983,0.66983,0.66977,0.66977,20000001.0
2006-09-27 03:21:00,0.66974,0.66982,0.66974,0.66982,84600000.0
2006-09-27 03:22:00,0.66975,0.66975,0.66975,0.66975,57599998.0
2006-09-27 03:23:00,0.66976,0.66986,0.66976,0.66976,110000001.0
2006-09-27 03:24:00,0.66972,0.66982,0.66972,0.66981,101499999.0
2006-09-27 03:25:00,0.6698,0.6698,0.66968,0.66968,70899998.0
2006-09-27 03:26:00,0.66969,0.66973,0.66967,0.66967,172700002.0
2006-09-27 03:27:00,0.6697,0.66975,0.66968,0.66975,39799999.0
2006-09-27 03:28:00,0.66976,0.66981,0.66976,0.66977,161500000.0
2006-09-27 03:29:00,0.66975,0.66982,0.66975,0.66982,7600000.0
2006-09-27 03:30:00,0.6698,0.6698,0.66975,0.66977,118100001.0
2006-09-27 03:31:00,0.66975,0.66975,0.6697,0.66971,86299997.0
2006-09-27 03:32:00,0.66976,0.66981,0.66976,0.6698,127000002.0
2006-09-27 03:33:00,0.66968,0.66981,0.66968,0.66976,179899999.0
2006-09-27 03:34:00,0.66973,0.66973,0.66961,0.66964,139499999.0
2006-09-27 03:35:00,0.66965,0.6697,0.66964,0.66968,134099999.0
2006-09-27 03:36:00,0.66968,0.66968,0.66959,0.66963,146600000.0
2006-09-27 03:37:00,0.66968,0.66972,0.66965,0.6697,137200000.0
2006-09-27 03:38:00,0.66973,0.66973,0.66968,0.66968,222800002.0
2006-09-27 03:39:00,0.66966,0.66972,0.66962,0.6697,127300000.0
2006-09-27 03:40:00,0.66967,0.66973,0.6696,0.66968,110799999.0
2006-09-27 03:41:00,0.66973,0.66973,0.66968,0.6697,116300000.0
2006-09-27 03:42:00,0.66973,0.66973,0.66961,0.66962,141200000.0
2006-09-27 03:43:00,0.66966,0.66969,0.66966,0.66969,19900000.0
2006-09-27 03:44:00,0.66972,0.66972,0.66972,0.66972,50200001.0
2006-09-27 03:45:00,0.6697,0.66974,0.6697,0.66974,198799995.0
2006-09-27 03:46:00,0.66979,0.66979,0.66971,0.66972,189199994.0
2006-09-27 03:47:00,0.66974,0.6698,0.66974,0.6698,143899996.0
2006-09-27 03:48:00,0.66979,0.66986,0.66971,0.66986,102700000.0
2006-09-27 03:49:00,0.66984,0.6699,0.66978,0.66985,125499999.0
2006-09-27 03:50:00,0.66977,0.66977,0.66975,0.66975,18500000.0
2006-09-27 03:51:00,0.66976,0.66986,0.66976,0.66985,112000002.0
2006-09-27 03:52:00,0.66983,0.66985,0.66979,0.66984,77299998.0
2006-09-27 03:53:00,0.66988,0.66988,0.66983,0.66983,64599999.0
2006-09-27 03:54:00,0.66986,0.66991,0.6698,0.66985,95799998.0
2006-09-27 03:55:00,0.66985,0.66993,0.66985,0.66992,72700002.0
2006-09-27 03:56:00,0.66989,0.66989,0.66978,0.66978,89399999.0
2006-09-27 03:57:00,0.66984,0.66987,0.66984,0.66987,24600001.0
2006-09-27 03:58:00,0.66984,0.66992,0.6698,0.66982,196899997.0
2006-09-27 03:59:00,0.66978,0.66985,0.66978,0.66983,67800000.0
2006-09-27 04:00:00,0.66982,0.6699,0.66975,0.66975,184099996.0
2006-09-27 04:01:00,0.66982,0.66985,0.66976,0.6698,132100001.0
2006-09-27 04:02:00,0.66981,0.66981,0.66977,0.66981,99800001.0
2006-09-27 04:03:00,0.66981,0.66981,0.66973,0.66973,84800001.0
2006-09-27 04:04:00,0.66975,0.66975,0.66972,0.66973,116599999.0
2006-09-27 04:05:00,0.66975,0.66975,0.66973,0.66973,13500000.0
2006-09-27 04:06:00,0.66972,0.66972,0.66965,0.66967,182800002.0
2006-09-27 04:07:00,0.66975,0.66975,0.66975,0.66975,22300000.0
2006-09-27 04:08:00,0.66975,0.66975,0.66972,0.66972,11100000.0
2006-09-27 04:09:00,0.66975,0.66975,0.66975,0.66975,48599999.0
2006-09-27 04:10:00,0.66975,0.66975,0.66972,0.66972,5400000.0
2006-09-27 04:11:00,0.66972,0.66972,0.6696,0.6696,180800001.0
2006-09-27 04:12:00,0.66966,0.66976,0.66966,0.66976,141000000.0
2006-09-27 04:13:00,0.66969,0.66969,0.66966,0.66966,28900000.0
2006-09-27 04:14:00,0.6697,0.6697,0.66968,0.66968,27300001.0
2006-09-27 04:15:00,0.66974,0.66981,0.66971,0.66972,93799998.0
2006-09-27 04:16:00,0.66977,0.66981,0.66977,0.66981,79999997.0
2006-09-27 04:17:00,0.66979,0.66979,0.66976,0.66976,14000000.0
2006-09-27 04:18:00,0.66979,0.66981,0.66979,0.66981,16800000.0
2006-09-27 04:19:00,0.66983,0.66983,0.66978,0.6698,172799999.0
2006-09-27 04:20:00,0.66982,0.66988,0.66982,0.66984,89999999.0
2006-09-27 04:21:00,0.66984,0.66991,0.66982,0.66982,115200001.0
2006-09-27 04:22:00,0.66982,0.66989,0.6698,0.6698,197999999.0
2006-09-27 04:23:00,0.66993,0.66993,0.66987,0.66987,8700000.0
2006-09-27 04:24:00,0.66982,0.66993,0.66982,0.66993,52599999.0
2006-09-27 04:25:00,0.66991,0.66991,0.66989,0.66989,13600000.0
2006-09-27 04:26:00,0.66987,0.66988,0.66982,0.66985,147100000.0
2006-09-27 04:27:00,0.6699,0.66997,0.66987,0.66997,88500000.0
2006-09-27 04:28:00,0.66993,0.67004,0.66992,0.66992,172700000.0
2006-09-27 04:29:00,0.66993,0.66993,0.66993,0.66993,10500000.0
2006-09-27 04:30:00,0.66995,0.67002,0.66994,0.66994,123900000.0
2006-09-27 04:31:00,0.66995,0.67002,0.66995,0.66995,162700002.0
2006-09-27 04:32:00,0.66997,0.67,0.66996,0.66996,136399999.0
2006-09-27 04:33:00,0.66991,0.66992,0.66987,0.66988,97200003.0
2006-09-27 04:34:00,0.66989,0.66994,0.66989,0.66993,181900003.0
2006-09-27 04:35:00,0.66992,0.66992,0.66986,0.6699,160500001.0
2006-09-27 04:36:00,0.66995,0.66997,0.6699,0.66997,142300000.0
2006-09-27 04:37:00,0.66992,0.67002,0.66989,0.66989,86000001.0
2006-09-27 04:38:00,0.66987,0.66995,0.66985,0.66995,62099999.0
2006-09-27 04:39:00,0.66993,0.66994,0.66986,0.6699,164699999.0
2006-09-27 04:40:00,0.66995,0.66995,0.66993,0.66993,68500002.0
2006-09-27 04:41:00,0.66995,0.66995,0.66993,0.66993,180599994.0
2006-09-27 04:42:00,0.66997,0.66997,0.6699,0.66995,68800002.0
2006-09-27 04:43:00,0.66992,0.66993,0.66987,0.66991,172600001.0
2006-09-27 04:44:00,0.6699,0.66997,0.66989,0.6699,148900000.0
2006-09-27 04:45:00,0.6698,0.66993,0.6698,0.66993,141099999.0
2006-09-27 04:46:00,0.66985,0.66992,0.66985,0.6699,114700003.0
2006-09-27 04:47:00,0.66991,0.66994,0.6699,0.66994,78500001.0
2006-09-27 04:48:00,0.66983,0.66983,0.66978,0.66978,53100000.0
2006-09-27 04:49:00,0.66977,0.66988,0.66977,0.66988,79200000.0
2006-09-27 04:50:00,0.66995,0.67002,0.66994,0.66994,143100001.0
2006-09-27 04:51:00,0.6699,0.6699,0.66989,0.66989,37399998.0
2006-09-27 04:52:00,0.66989,0.66994,0.66987,0.66987,107100002.0
2006-09-27 04:53:00,0.66992,0.66995,0.66986,0.6699,123400001.0
2006-09-27 04:54:00,0.6699,0.6699,0.6699,0.6699,128999999.0
2006-09-27 04:55:00,0.66986,0.66991,0.66983,0.6699,102600003.0
2006-09-27 04:56:00,0.66992,0.66998,0.66992,0.66998,70700000.0
2006-09-27 04:57:00,0.66983,0.66988,0.66983,0.66988,50500000.0
2006-09-27 04:58:00,0.66983,0.66984,0.66979,0.66981,125199999.0
2006-09-27 04:59:00,0.66982,0.66994,0.66982,0.66988,138200000.0
2006-09-27 05:00:00,0.66985,0.66991,0.66985,0.66991,110400001.0
2006-09-27 05:01:00,0.6699,0.66997,0.6699,0.66993,165600000.0
2006-09-27 05:02:00,0.66991,0.66991,0.6699,0.6699,83099998.0
2006-09-27 05:03:00,0.6699,0.6699,0.66963,0.66977,149199998.0
2006-09-27 05:04:00,0.66985,0.66988,0.66985,0.66988,52800002.0
2006-09-27 05:05:00,0.66987,0.66995,0.66987,0.66993,26400001.0
2006-09-27 05:06:00,0.66991,0.66991,0.66987,0.66987,8800000.0
2006-09-27 05:07:00,0.66982,0.66991,0.66982,0.66986,66500001.0
2006-09-27 05:08:00,0.66985,0.66992,0.66982,0.66982,162900002.0
2006-09-27 05:09:00,0.6698,0.66988,0.6698,0.66988,68200000.0
2006-09-27 05:10:00,0.66985,0.66989,0.66982,0.66983,105099998.0
2006-09-27 05:11:00,0.66985,0.66989,0.66964,0.66964,109800001.0
2006-09-27 05:12:00,0.66982,0.66986,0.66981,0.66985,29600000.0
2006-09-27 05:13:00,0.66985,0.66985,0.6698,0.66985,252999999.0
2006-09-27 05:14:00,0.66982,0.66982,0.66973,0.66974,206599996.0
2006-09-27 05:15:00,0.66977,0.66979,0.66977,0.66979,42200000.0
2006-09-27 05:16:00,0.66985,0.66988,0.6698,0.66988,171399999.0
2006-09-27 05:17:00,0.66985,0.66985,0.66963,0.66972,142800000.0
2006-09-27 05:18:00,0.6698,0.66985,0.6698,0.6698,139200000.0
2006-09-27 05:19:00,0.66985,0.66985,0.66985,0.66985,31199999.0
2006-09-27 05:20:00,0.66981,0.66985,0.66975,0.66975,35000000.0
2006-09-27 05:21:00,0.66983,0.66983,0.6697,0.6698,200999995.0
2006-09-27 05:22:00,0.6698,0.66983,0.66975,0.66983,167500000.0
2006-09-27 05:23:00,0.66982,0.66983,0.66977,0.66983,92000001.0
2006-09-27 05:24:00,0.66986,0.66987,0.66972,0.66972,86099997.0
2006-09-27 05:25:00,0.66973,0.66981,0.66973,0.66981,84900000.0
2006-09-27 05:26:00,0.66978,0.66987,0.66978,0.6698,141399997.0
2006-09-27 05:27:00,0.66981,0.66981,0.6698,0.6698,27900001.0
2006-09-27 05:28:00,0.66978,0.66978,0.66973,0.66973,74199999.0
2006-09-27 05:29:00,0.66977,0.66982,0.66975,0.66975,145599999.0
2006-09-27 05:30:00,0.66975,0.6698,0.66972,0.66972,103400000.0
2006-09-27 05:31:00,0.66968,0.6697,0.66968,0.6697,60600001.0
2006-09-27 05:32:00,0.6697,0.66975,0.6697,0.6697,236900001.0
2006-09-27 05:33:00,0.66973,0.66976,0.66968,0.66968,153199997.0
2006-09-27 05:34:00,0.66966,0.66972,0.66966,0.66968,108900001.0
2006-09-27 05:35:00,0.66971,0.66975,0.6697,0.66975,48700000.0
2006-09-27 05:36:00,0.66972,0.66972,0.66972,0.66972,4800000.0
2006-09-27 05:37:00,0.66973,0.66981,0.66972,0.66977,132199999.0
2006-09-27 05:38:00,0.66972,0.66976,0.66972,0.66976,10300000.0
2006-09-27 05:39:00,0.66975,0.66975,0.66972,0.66972,49400001.0
2006-09-27 05:40:00,0.66978,0.66978,0.66972,0.66975,63500002.0
2006-09-27 05:41:00,0.66973,0.66974,0.6697,0.66974,110399999.0
2006-09-27 05:42:00,0.66973,0.66975,0.66972,0.66975,118099999.0
2006-09-27 05:43:00,0.66973,0.66973,0.66973,0.66973,4000000.0
2006-09-27 05:44:00,0.66978,0.66978,0.66975,0.66975,67100002.0
2006-09-27 05:45:00,0.66971,0.6698,0.66971,0.66976,140699997.0
2006-09-27 05:46:00,0.66981,0.66982,0.66972,0.66982,46200000.0
2006-09-27 05:47:00,0.66978,0.66983,0.66968,0.66983,193600001.0
2006-09-27 05:48:00,0.66979,0.66979,0.66977,0.66977,26300001.0
2006-09-27 05:49:00,0.66975,0.66978,0.6697,0.6697,179000000.0
2006-09-27 05:50:00,0.66975,0.66978,0.66975,0.66975,101599998.0
2006-09-27 05:51:00,0.66978,0.66978,0.6697,0.66975,121800001.0
2006-09-27 05:52:00,0.66973,0.66975,0.66965,0.66975,161500004.0
2006-09-27 05:53:00,0.66972,0.66981,0.66971,0.66974,120700000.0
2006-09-27 05:54:00,0.66972,0.66978,0.66972,0.66975,119499996.0
2006-09-27 05:55:00,0.66974,0.66976,0.66971,0.66972,164099998.0
2006-09-27 05:56:00,0.66971,0.66974,0.6697,0.66974,60099999.0
2006-09-27 05:57:00,0.66972,0.66978,0.66972,0.66975,50900001.0
2006-09-27 05:58:00,0.66973,0.66973,0.66967,0.66972,110899996.0
2006-09-27 05:59:00,0.6698,0.66983,0.66979,0.66981,77499998.0
2006-09-27 06:00:00,0.66978,0.66979,0.66975,0.66976,98700000.0
2006-09-27 06:01:00,0.66969,0.66971,0.66965,0.66971,124500001.0
2006-09-27 06:02:00,0.66974,0.66974,0.66967,0.66971,123500001.0
2006-09-27 06:03:00,0.66975,0.66979,0.66973,0.66973,165999999.0
2006-09-27 06:04:00,0.66972,0.66975,0.66972,0.66975,27800000.0
2006-09-27 06:05:00,0.66978,0.6698,0.66978,0.6698,28600001.0
2006-09-27 06:06:00,0.66975,0.6698,0.66954,0.6696,109599999.0
2006-09-27 06:07:00,0.6698,0.6698,0.66975,0.6698,203300000.0
2006-09-27 06:08:00,0.6698,0.6698,0.6698,0.6698,800000.0
2006-09-27 06:09:00,0.6698,0.6698,0.6698,0.6698,8000000.0
2006-09-27 06:10:00,0.6698,0.6698,0.6698,0.6698,800000.0
2006-09-27 06:11:00,0.6698,0.6698,0.66977,0.66977,55199999.0
2006-09-27 06:12:00,0.66978,0.66982,0.66971,0.66982,158299997.0
2006-09-27 06:13:00,0.66968,0.66977,0.66956,0.66974,117400001.0
2006-09-27 06:14:00,0.66982,0.66988,0.66967,0.66973,112200002.0
2006-09-27 06:15:00,0.66974,0.66975,0.6697,0.6697,24600000.0
2006-09-27 06:16:00,0.66975,0.6698,0.66972,0.6698,168300003.0
2006-09-27 06:17:00,0.66978,0.6698,0.66975,0.66975,170799998.0
2006-09-27 06:18:00,0.66975,0.66975,0.66975,0.66975,8800000.0
2006-09-27 06:19:00,0.66985,0.66985,0.66983,0.66985,27100000.0
2006-09-27 06:20:00,0.66982,0.66985,0.66982,0.66983,145000000.0
2006-09-27 06:21:00,0.66983,0.66983,0.66976,0.66983,138700004.0
2006-09-27 06:22:00,0.66985,0.66985,0.66985,0.66985,54200001.0
2006-09-27 06:23:00,0.66985,0.66987,0.6698,0.66982,202399997.0
2006-09-27 06:24:00,0.66982,0.66987,0.6698,0.66982,158799999.0
2006-09-27 06:25:00,0.6698,0.66985,0.6698,0.6698,96699999.0
2006-09-27 06:26:00,0.6698,0.66985,0.6698,0.66982,56700000.0
2006-09-27 06:27:00,0.66982,0.66984,0.6698,0.6698,169899999.0
2006-09-27 06:28:00,0.66981,0.66981,0.66974,0.66981,78100001.0
2006-09-27 06:29:00,0.66983,0.66983,0.66977,0.66977,212700001.0
2006-09-27 06:30:00,0.66977,0.66985,0.66977,0.66985,156499997.0
2006-09-27 06:31:00,0.66985,0.6699,0.66978,0.66984,113800001.0
2006-09-27 06:32:00,0.66988,0.66988,0.66987,0.66987,61500000.0
2006-09-27 06:33:00,0.66983,0.66983,0.66983,0.66983,29500000.0
2006-09-27 06:34:00,0.66983,0.66985,0.66983,0.66985,48600001.0
2006-09-27 06:35:00,0.66983,0.66983,0.66982,0.66982,9300000.0
2006-09-27 06:36:00,0.6698,0.6698,0.6698,0.6698,16700001.0
2006-09-27 06:37:00,0.66982,0.66988,0.66977,0.66988,216999998.0
2006-09-27 06:38:00,0.66995,0.66999,0.66968,0.66977,243000001.0
2006-09-27 06:39:00,0.66986,0.66989,0.66959,0.66976,198999997.0
2006-09-27 06:40:00,0.66984,0.66984,0.6698,0.66983,73299999.0
2006-09-27 06:41:00,0.6698,0.66981,0.6698,0.66981,29500000.0
2006-09-27 06:42:00,0.6698,0.6698,0.6698,0.6698,44799999.0
2006-09-27 06:43:00,0.66981,0.66982,0.66981,0.66982,35100001.0
2006-09-27 06:44:00,0.66981,0.66983,0.66977,0.66977,134500003.0
2006-09-27 06:45:00,0.66984,0.66993,0.66984,0.66987,148199999.0
2006-09-27 06:46:00,0.6699,0.66992,0.66983,0.66983,187200004.0
2006-09-27 06:47:00,0.66982,0.66987,0.66982,0.66985,45100000.0
2006-09-27 06:48:00,0.66982,0.66983,0.66982,0.66983,15900000.0
2006-09-27 06:49:00,0.66978,0.66978,0.66975,0.66975,105999999.0
2006-09-27 06:50:00,0.66972,0.66975,0.66972,0.66975,74400000.0
2006-09-27 06:51:00,0.66972,0.66972,0.66968,0.66968,56700002.0
2006-09-27 06:52:00,0.66997,0.67006,0.66958,0.66968,295099998.0
2006-09-27 06:53:00,0.66976,0.66976,0.66967,0.66971,178700002.0
2006-09-27 06:54:00,0.66972,0.66972,0.66972,0.66972,16700000.0
2006-09-27 06:55:00,0.66974,0.66975,0.66968,0.66968,72000001.0
2006-09-27 06:56:00,0.6697,0.66985,0.66957,0.66965,311499999.0
2006-09-27 06:57:00,0.66967,0.66968,0.66967,0.66968,82900002.0
2006-09-27 06:58:00,0.66975,0.66975,0.66975,0.66975,49599998.0
2006-09-27 06:59:00,0.66967,0.66969,0.66967,0.66968,120799998.0
2006-09-27 07:00:00,0.66962,0.66967,0.66962,0.66966,123999999.0
2006-09-27 07:01:00,0.66969,0.66975,0.66969,0.66972,81999999.0
2006-09-27 07:02:00,0.6697,0.66972,0.66965,0.6697,198699999.0
2006-09-27 07:03:00,0.66972,0.66975,0.66964,0.66975,130599999.0
2006-09-27 07:04:00,0.6697,0.66973,0.66962,0.66971,179299995.0
2006-09-27 07:05:00,0.66972,0.66975,0.6697,0.66975,121199999.0
2006-09-27 07:06:00,0.66973,0.66973,0.66967,0.66971,89400002.0
2006-09-27 07:07:00,0.66972,0.66973,0.66972,0.66972,73300001.0
2006-09-27 07:08:00,0.66972,0.66975,0.66972,0.66972,140299999.0
2006-09-27 07:09:00,0.66972,0.66975,0.66972,0.66975,53400000.0
2006-09-27 07:10:00,0.66972,0.66975,0.66972,0.66972,45700001.0
2006-09-27 07:11:00,0.66973,0.66975,0.66972,0.66975,88600004.0
2006-09-27 07:12:00,0.6697,0.6697,0.6697,0.6697,2900000.0
2006-09-27 07:13:00,0.66973,0.66978,0.66973,0.66975,70799998.0
2006-09-27 07:14:00,0.66973,0.66973,0.66964,0.66967,121899998.0
2006-09-27 07:15:00,0.66971,0.66975,0.6697,0.66975,131800001.0
2006-09-27 07:16:00,0.66975,0.66975,0.66972,0.66975,133600000.0
2006-09-27 07:17:00,0.66972,0.66972,0.6697,0.66972,107800003.0
2006-09-27 07:18:00,0.66972,0.66975,0.66968,0.66972,96000002.0
2006-09-27 07:19:00,0.66972,0.66978,0.66972,0.66973,81099999.0
2006-09-27 07:20:00,0.6697,0.66971,0.66965,0.66967,183600000.0
2006-09-27 07:21:00,0.66973,0.66973,0.66969,0.66971,127499997.0
2006-09-27 07:22:00,0.66973,0.66973,0.66967,0.66969,70099998.0
2006-09-27 07:23:00,0.66965,0.6697,0.66939,0.66939,96400000.0
2006-09-27 07:24:00,0.66943,0.66954,0.66943,0.66954,39099999.0
2006-09-27 07:25:00,0.66959,0.6696,0.66952,0.6696,187200000.0
2006-09-27 07:26:00,0.66957,0.66961,0.66957,0.66961,55200000.0
2006-09-27 07:27:00,0.66971,0.66972,0.66966,0.66966,179099999.0
2006-09-27 07:28:00,0.66957,0.66961,0.66953,0.66959,65299999.0
2006-09-27 07:29:00,0.66964,0.66964,0.66955,0.66957,96200000.0
2006-09-27 07:30:00,0.66954,0.66963,0.66953,0.66961,146699998.0
2006-09-27 07:31:00,0.66965,0.66965,0.66955,0.66955,37400001.0
2006-09-27 07:32:00,0.66952,0.66954,0.66945,0.6695,272299997.0
2006-09-27 07:33:00,0.66954,0.66954,0.66952,0.66952,111200002.0
2006-09-27 07:34:00,0.66965,0.66965,0.66932,0.66953,280900004.0
2006-09-27 07:35:00,0.66953,0.66953,0.66949,0.66951,167600001.0
2006-09-27 07:36:00,0.66952,0.66952,0.66946,0.66946,61500000.0
2006-09-27 07:37:00,0.66947,0.66954,0.66946,0.66954,279299998.0
2006-09-27 07:38:00,0.66954,0.66954,0.66946,0.66946,268899999.0
2006-09-27 07:39:00,0.66944,0.66954,0.66944,0.66944,93699997.0
2006-09-27 07:40:00,0.66946,0.66948,0.66945,0.66946,196400004.0
2006-09-27 07:41:00,0.66947,0.66954,0.66946,0.66954,129200003.0
2006-09-27 07:42:00,0.66954,0.66961,0.66954,0.66961,92000000.0
2006-09-27 07:43:00,0.66957,0.66958,0.66953,0.66954,177400001.0
2006-09-27 07:44:00,0.66967,0.66968,0.66936,0.66951,191400000.0
2006-09-27 07:45:00,0.6695,0.66955,0.6695,0.6695,86700002.0
2006-09-27 07:46:00,0.6695,0.66955,0.6695,0.6695,192700002.0
2006-09-27 07:47:00,0.66949,0.66954,0.66949,0.66954,200600002.0
2006-09-27 07:48:00,0.66952,0.66958,0.66952,0.66955,34400000.0
2006-09-27 07:49:00,0.6695,0.6696,0.66947,0.6696,122200002.0
2006-09-27 07:50:00,0.66955,0.66955,0.66952,0.66953,88500001.0
2006-09-27 07:51:00,0.6695,0.66958,0.6695,0.66952,181500000.0
2006-09-27 07:52:00,0.66954,0.66961,0.66954,0.66954,74800000.0
2006-09-27 07:53:00,0.66955,0.66955,0.66952,0.66952,53599998.0
2006-09-27 07:54:00,0.66948,0.6695,0.66944,0.66949,152799997.0
2006-09-27 07:55:00,0.66942,0.66952,0.66942,0.66952,88200002.0
2006-09-27 07:56:00,0.66948,0.66954,0.66945,0.66954,53500000.0
2006-09-27 07:57:00,0.66957,0.66961,0.66953,0.6696,278400001.0
2006-09-27 07:58:00,0.66962,0.66962,0.66948,0.6695,175000000.0
2006-09-27 07:59:00,0.66951,0.66955,0.6695,0.66955,149400002.0
2006-09-27 08:00:00,0.66959,0.66963,0.66955,0.66958,201700000.0
2006-09-27 08:01:00,0.66948,0.66959,0.66948,0.66959,86300001.0
2006-09-27 08:02:00,0.66959,0.66969,0.66958,0.66969,96600002.0
2006-09-27 08:03:00,0.66962,0.66966,0.66952,0.66966,123900003.0
2006-09-27 08:04:00,0.66961,0.6697,0.66957,0.6697,127700002.0
2006-09-27 08:05:00,0.66969,0.66969,0.66969,0.66969,20600000.0
2006-09-27 08:06:00,0.66963,0.66965,0.66963,0.66965,27100000.0
2006-09-27 08:07:00,0.66958,0.6696,0.66956,0.66957,104000002.0
2006-09-27 08:08:00,0.66958,0.66968,0.66956,0.66965,117700000.0
2006-09-27 08:09:00,0.66963,0.66971,0.66955,0.66957,205499999.0
2006-09-27 08:10:00,0.66959,0.66972,0.66955,0.66972,153799999.0
2006-09-27 08:11:00,0.66974,0.66982,0.6697,0.6697,105700000.0
2006-09-27 08:12:00,0.66976,0.66979,0.66967,0.66973,146899997.0
2006-09-27 08:13:00,0.66969,0.66969,0.66965,0.66965,32000000.0
2006-09-27 08:14:00,0.66963,0.66963,0.66961,0.66961,38200000.0
2006-09-27 08:15:00,0.66957,0.6696,0.66947,0.66955,112999998.0
2006-09-27 08:16:00,0.66951,0.66955,0.66945,0.66955,164699996.0
2006-09-27 08:17:00,0.66953,0.66956,0.6695,0.66956,182399996.0
2006-09-27 08:18:00,0.66954,0.66954,0.66946,0.66949,70600001.0
2006-09-27 08:19:00,0.66953,0.66955,0.66953,0.66955,36100000.0
2006-09-27 08:20:00,0.66951,0.66951,0.66949,0.66949,80000002.0
2006-09-27 08:21:00,0.66948,0.66952,0.66942,0.66942,134500003.0
2006-09-27 08:22:00,0.66949,0.66952,0.66945,0.66945,177199997.0
2006-09-27 08:23:00,0.66941,0.66941,0.66923,0.66923,100399999.0
2006-09-27 08:24:00,0.66923,0.66925,0.66922,0.66925,139299999.0
2006-09-27 08:25:00,0.66923,0.66923,0.66915,0.66921,94400000.0
2006-09-27 08:26:00,0.66926,0.66926,0.66918,0.66924,126300003.0
2006-09-27 08:27:00,0.66933,0.66943,0.66933,0.66941,91500001.0
2006-09-27 08:28:00,0.66948,0.66949,0.66944,0.66944,55000000.0
2006-09-27 08:29:00,0.66945,0.66945,0.6694,0.6694,229099996.0
2006-09-27 08:30:00,0.66941,0.66945,0.6694,0.66945,133499998.0
2006-09-27 08:31:00,0.66943,0.66954,0.66943,0.66948,193199999.0
2006-09-27 08:32:00,0.66945,0.66954,0.66945,0.66954,146899996.0
2006-09-27 08:33:00,0.66952,0.66952,0.66943,0.66943,187300001.0
2006-09-27 08:34:00,0.66941,0.66941,0.66937,0.66937,133500002.0
2006-09-27 08:35:00,0.66937,0.66938,0.66937,0.66938,8700000.0
2006-09-27 08:36:00,0.66941,0.66941,0.66938,0.66938,122999998.0
2006-09-27 08:37:00,0.66937,0.66942,0.66932,0.6694,185200000.0
2006-09-27 08:38:00,0.6694,0.6694,0.66937,0.66938,102400001.0
2006-09-27 08:39:00,0.66935,0.66942,0.66934,0.66939,155399995.0
2006-09-27 08:40:00,0.66931,0.66935,0.66928,0.66935,105500002.0
2006-09-27 08:41:00,0.66934,0.66936,0.66934,0.66936,32700000.0
2006-09-27 08:42:00,0.66935,0.66948,0.66935,0.66948,204500003.0
2006-09-27 08:43:00,0.66948,0.66952,0.66937,0.66937,125300000.0
2006-09-27 08:44:00,0.6694,0.66947,0.66936,0.66947,95899999.0
2006-09-27 08:45:00,0.66942,0.66947,0.66937,0.66942,216800006.0
2006-09-27 08:46:00,0.66952,0.66952,0.66939,0.66952,135100004.0
2006-09-27 08:47:00,0.66955,0.6696,0.66954,0.66954,119000000.0
2006-09-27 08:48:00,0.6695,0.66963,0.6695,0.66963,129500001.0
2006-09-27 08:49:00,0.66965,0.66968,0.66962,0.66965,201099998.0
2006-09-27 08:50:00,0.66965,0.66965,0.66965,0.66965,51899999.0
2006-09-27 08:51:00,0.66967,0.66973,0.66967,0.66967,189199999.0
2006-09-27 08:52:00,0.66963,0.66965,0.6696,0.66961,100799997.0
2006-09-27 08:53:00,0.66948,0.66948,0.66932,0.66934,106500000.0
2006-09-27 08:54:00,0.6693,0.66942,0.6693,0.66937,206399997.0
2006-09-27 08:55:00,0.66933,0.66944,0.66933,0.66938,152100001.0
2006-09-27 08:56:00,0.66943,0.66945,0.66938,0.66943,114999997.0
2006-09-27 08:57:00,0.66943,0.66943,0.66939,0.66939,51899998.0
2006-09-27 08:58:00,0.6694,0.66947,0.66935,0.6694,105400002.0
2006-09-27 08:59:00,0.66945,0.66954,0.66945,0.66951,157600000.0
2006-09-27 09:00:00,0.66953,0.66953,0.66947,0.66947,54200000.0
2006-09-27 09:01:00,0.66942,0.66942,0.6693,0.6694,119400002.0
2006-09-27 09:02:00,0.66943,0.66943,0.66936,0.66937,98799999.0
2006-09-27 09:03:00,0.66937,0.66939,0.66933,0.66935,112500001.0
2006-09-27 09:04:00,0.66938,0.66938,0.66925,0.66925,147800004.0
2006-09-27 09:05:00,0.66923,0.66923,0.66916,0.66923,169200001.0
2006-09-27 09:06:00,0.66921,0.66921,0.66918,0.66918,54400002.0
2006-09-27 09:07:00,0.66915,0.66918,0.6691,0.66913,204099999.0
2006-09-27 09:08:00,0.66913,0.66915,0.66907,0.6691,245499996.0
2006-09-27 09:09:00,0.66917,0.66921,0.66917,0.66919,84300004.0
2006-09-27 09:10:00,0.66922,0.66925,0.66918,0.66925,112100000.0
2006-09-27 09:11:00,0.66922,0.66924,0.66916,0.66924,152000001.0
2006-09-27 09:12:00,0.66924,0.66929,0.66924,0.66924,74100001.0
2006-09-27 09:13:00,0.66927,0.66929,0.66919,0.66923,111400001.0
2006-09-27 09:14:00,0.66921,0.66929,0.6692,0.6692,202400001.0
2006-09-27 09:15:00,0.66922,0.66925,0.6692,0.66925,138700000.0
2006-09-27 09:16:00,0.66924,0.66928,0.66917,0.66927,165800002.0
2006-09-27 09:17:00,0.66923,0.66928,0.6692,0.66923,113999999.0
2006-09-27 09:18:00,0.66923,0.66924,0.66915,0.66917,142200000.0
2006-09-27 09:19:00,0.66921,0.66921,0.66912,0.66919,146500002.0
2006-09-27 09:20:00,0.6692,0.6692,0.6692,0.6692,11200000.0
2006-09-27 09:21:00,0.66925,0.66928,0.66922,0.66927,159600000.0
2006-09-27 09:22:00,0.66924,0.66924,0.66913,0.66919,142100000.0
2006-09-27 09:23:00,0.66917,0.66923,0.66916,0.66923,136300001.0
2006-09-27 09:24:00,0.66925,0.66925,0.66923,0.66923,79899999.0
2006-09-27 09:25:00,0.66925,0.66925,0.66922,0.66925,165200002.0
2006-09-27 09:26:00,0.66925,0.66925,0.6692,0.66922,169900002.0
2006-09-27 09:27:00,0.66925,0.66925,0.6692,0.66922,148100003.0
2006-09-27 09:28:00,0.66923,0.66931,0.66923,0.66923,140300000.0
2006-09-27 09:29:00,0.66922,0.6693,0.66922,0.6693,131600001.0
2006-09-27 09:30:00,0.66935,0.66935,0.66932,0.66933,81900001.0
2006-09-27 09:31:00,0.6693,0.66935,0.6693,0.66935,84699999.0
2006-09-27 09:32:00,0.66931,0.66935,0.66929,0.66935,146199997.0
2006-09-27 09:33:00,0.66936,0.66942,0.66935,0.66941,159800001.0
2006-09-27 09:34:00,0.66943,0.66952,0.66943,0.66944,49999998.0
2006-09-27 09:35:00,0.66944,0.66944,0.66938,0.66941,105299997.0
2006-09-27 09:36:00,0.66941,0.66946,0.66937,0.66945,145199996.0
2006-09-27 09:37:00,0.6695,0.66952,0.66945,0.66945,146100002.0
2006-09-27 09:38:00,0.66948,0.66954,0.66944,0.66954,113399998.0
2006-09-27 09:39:00,0.6695,0.66955,0.6695,0.66952,136499996.0
2006-09-27 09:40:00,0.66951,0.66954,0.6695,0.66952,111699998.0
2006-09-27 09:41:00,0.66954,0.66962,0.66954,0.66955,212599998.0
2006-09-27 09:42:00,0.6696,0.66966,0.66955,0.66959,188700003.0
2006-09-27 09:43:00,0.66956,0.6696,0.66951,0.66958,154999999.0
2006-09-27 09:44:00,0.6695,0.66952,0.6695,0.66952,51800002.0
2006-09-27 09:45:00,0.66965,0.66993,0.66965,0.66993,158599997.0
2006-09-27 09:46:00,0.67002,0.67002,0.66987,0.66987,50200001.0
2006-09-27 09:47:00,0.67,0.67006,0.66991,0.67004,202800003.0
2006-09-27 09:48:00,0.67009,0.67011,0.67007,0.67007,105000001.0
2006-09-27 09:49:00,0.67004,0.67008,0.66996,0.67004,251099991.0
2006-09-27 09:50:00,0.67006,0.67011,0.67002,0.67011,70799999.0
2006-09-27 09:51:00,0.67012,0.67012,0.67006,0.6701,99799999.0
2006-09-27 09:52:00,0.6702,0.67028,0.6702,0.67028,40100000.0
2006-09-27 09:53:00,0.67033,0.67052,0.67029,0.67052,313499996.0
2006-09-27 09:54:00,0.67054,0.67069,0.67054,0.67068,58200001.0
2006-09-27 09:55:00,0.67073,0.67074,0.67073,0.67074,49899998.0
2006-09-27 09:56:00,0.67088,0.6709,0.67088,0.6709,39099998.0
2006-09-27 09:57:00,0.67094,0.67111,0.67094,0.67106,136800001.0
2006-09-27 09:58:00,0.67105,0.6711,0.67097,0.6711,115599998.0
2006-09-27 09:59:00,0.67117,0.67119,0.671,0.67118,306499998.0
2006-09-27 10:00:00,0.67113,0.67113,0.671,0.67111,173199998.0
2006-09-27 10:01:00,0.67113,0.67126,0.67106,0.67122,201699998.0
2006-09-27 10:02:00,0.67123,0.67136,0.67123,0.67133,200100001.0
2006-09-27 10:03:00,0.67138,0.6715,0.67138,0.67139,202300002.0
2006-09-27 10:04:00,0.67136,0.67136,0.67129,0.67131,125399997.0
2006-09-27 10:05:00,0.67127,0.67129,0.67124,0.67127,227200002.0
2006-09-27 10:06:00,0.67122,0.67125,0.6712,0.67125,225199996.0
2006-09-27 10:07:00,0.67123,0.67133,0.67123,0.67133,109900003.0
2006-09-27 10:08:00,0.67137,0.67143,0.67128,0.67128,137000000.0
2006-09-27 10:09:00,0.67122,0.6713,0.67122,0.67125,167300002.0
2006-09-27 10:10:00,0.67127,0.67133,0.67126,0.67128,100699997.0
2006-09-27 10:11:00,0.67128,0.67132,0.67124,0.67124,224000001.0
2006-09-27 10:12:00,0.67119,0.67121,0.67115,0.6712,90900001.0
2006-09-27 10:13:00,0.67124,0.67128,0.67124,0.67128,223599996.0
2006-09-27 10:14:00,0.6713,0.6713,0.67119,0.67122,72899999.0
2006-09-27 10:15:00,0.67127,0.6714,0.67127,0.67137,266700001.0
2006-09-27 10:16:00,0.67136,0.67151,0.67135,0.67151,99200000.0
2006-09-27 10:17:00,0.67154,0.67163,0.67152,0.67154,169500002.0
2006-09-27 10:18:00,0.67154,0.67154,0.67143,0.67143,53299998.0
2006-09-27 10:19:00,0.67146,0.67154,0.67143,0.67154,239000004.0
2006-09-27 10:20:00,0.67155,0.67157,0.67148,0.67157,227800001.0
2006-09-27 10:21:00,0.67148,0.67152,0.67148,0.67151,104800000.0
2006-09-27 10:22:00,0.67153,0.67154,0.67148,0.67154,136400001.0
2006-09-27 10:23:00,0.67159,0.67168,0.67159,0.67168,43100000.0
2006-09-27 10:24:00,0.67167,0.67168,0.67167,0.67168,43099999.0
2006-09-27 10:25:00,0.67157,0.67164,0.67156,0.67164,125200000.0
2006-09-27 10:26:00,0.67157,0.67157,0.67146,0.6715,79899999.0
2006-09-27 10:27:00,0.67151,0.67156,0.67145,0.67155,56500001.0
2006-09-27 10:28:00,0.6715,0.67154,0.67142,0.67153,278200003.0
2006-09-27 10:29:00,0.67151,0.67151,0.67143,0.67143,236999996.0
2006-09-27 10:30:00,0.67153,0.67155,0.67135,0.67138,59900002.0
2006-09-27 10:31:00,0.67152,0.67155,0.67152,0.67155,11200000.0
2006-09-27 10:32:00,0.67171,0.67181,0.67169,0.67181,98100002.0
2006-09-27 10:33:00,0.67188,0.67203,0.67187,0.67203,176199999.0
2006-09-27 10:34:00,0.672,0.672,0.67184,0.67191,112700003.0
2006-09-27 10:35:00,0.67188,0.67193,0.67186,0.6719,90600002.0
2006-09-27 10:36:00,0.67189,0.672,0.67188,0.67188,238299995.0
2006-09-27 10:37:00,0.67183,0.67191,0.67181,0.67187,167099999.0
2006-09-27 10:38:00,0.67182,0.67186,0.67181,0.67183,141200001.0
2006-09-27 10:39:00,0.67181,0.67181,0.67173,0.67173,115799999.0
2006-09-27 10:40:00,0.67175,0.67181,0.67175,0.67181,46500001.0
2006-09-27 10:41:00,0.67187,0.6719,0.67186,0.67186,154600001.0
2006-09-27 10:42:00,0.67188,0.67193,0.67188,0.6719,126900002.0
2006-09-27 10:43:00,0.67193,0.67193,0.67182,0.67182,182300000.0
2006-09-27 10:44:00,0.67177,0.67183,0.67177,0.67183,129500001.0
2006-09-27 10:45:00,0.67183,0.67188,0.67179,0.67188,189800001.0
2006-09-27 10:46:00,0.67182,0.67193,0.67182,0.67193,220300002.0
2006-09-27 10:47:00,0.67194,0.67201,0.67193,0.67201,56600001.0
2006-09-27 10:48:00,0.67199,0.67199,0.6719,0.6719,124400000.0
2006-09-27 10:49:00,0.67187,0.67196,0.67187,0.67196,81500001.0
2006-09-27 10:50:00,0.67189,0.6719,0.67182,0.67182,106200001.0
2006-09-27 10:51:00,0.6718,0.67181,0.67175,0.67175,117899997.0
2006-09-27 10:52:00,0.67172,0.67175,0.67172,0.67175,175700001.0
2006-09-27 10:53:00,0.67173,0.67181,0.67171,0.67179,38200001.0
2006-09-27 10:54:00,0.67178,0.67182,0.67171,0.67171,169499996.0
2006-09-27 10:55:00,0.67173,0.67185,0.67172,0.67185,114999999.0
2006-09-27 10:56:00,0.6718,0.67187,0.67176,0.67185,283499997.0
2006-09-27 10:57:00,0.6718,0.67184,0.67173,0.67173,211699997.0
2006-09-27 10:58:00,0.6717,0.6717,0.67165,0.67167,180800001.0
2006-09-27 10:59:00,0.67168,0.67182,0.67168,0.67182,129399997.0
2006-09-27 11:00:00,0.67183,0.67183,0.67178,0.67178,37600000.0
2006-09-27 11:01:00,0.67183,0.67183,0.67174,0.6718,105899998.0
2006-09-27 11:02:00,0.67189,0.67189,0.67189,0.67189,5600000.0
2006-09-27 11:03:00,0.67192,0.67192,0.67184,0.67184,90400000.0
2006-09-27 11:04:00,0.67182,0.67195,0.6718,0.67195,181200005.0
2006-09-27 11:05:00,0.6719,0.6719,0.67187,0.67189,126700001.0
2006-09-27 11:06:00,0.67191,0.67191,0.67182,0.67185,134700000.0
2006-09-27 11:07:00,0.67181,0.67183,0.67175,0.67175,131200002.0
2006-09-27 11:08:00,0.67176,0.67179,0.6716,0.67173,209599996.0
2006-09-27 11:09:00,0.67173,0.67173,0.67167,0.67167,75900002.0
2006-09-27 11:10:00,0.6716,0.67163,0.6716,0.67163,108000000.0
2006-09-27 11:11:00,0.67165,0.67168,0.67161,0.67168,76600001.0
2006-09-27 11:12:00,0.67172,0.67172,0.67163,0.67165,106300000.0
2006-09-27 11:13:00,0.67165,0.67167,0.67165,0.67166,120499998.0
2006-09-27 11:14:00,0.67165,0.67165,0.6715,0.67154,167100001.0
2006-09-27 11:15:00,0.67167,0.67167,0.67162,0.67165,137599996.0
2006-09-27 11:16:00,0.67165,0.67165,0.6716,0.67165,217200001.0
2006-09-27 11:17:00,0.67163,0.67163,0.67153,0.67154,146399999.0
2006-09-27 11:18:00,0.67157,0.67164,0.67148,0.67164,168700001.0
2006-09-27 11:19:00,0.67169,0.67174,0.67162,0.67174,188500000.0
2006-09-27 11:20:00,0.67173,0.67183,0.67173,0.67178,92600002.0
2006-09-27 11:21:00,0.67185,0.67185,0.67179,0.67183,97200000.0
2006-09-27 11:22:00,0.67185,0.67188,0.67182,0.67182,121500000.0
2006-09-27 11:23:00,0.67183,0.67183,0.67173,0.67177,188100004.0
2006-09-27 11:24:00,0.6718,0.67183,0.67176,0.67183,77000001.0
2006-09-27 11:25:00,0.6718,0.6718,0.6717,0.6717,129899997.0
2006-09-27 11:26:00,0.67169,0.67173,0.67169,0.67171,136800000.0
2006-09-27 11:27:00,0.67168,0.67172,0.67168,0.67172,27100000.0
2006-09-27 11:28:00,0.6717,0.67179,0.67168,0.67172,146700003.0
2006-09-27 11:29:00,0.67172,0.67172,0.67161,0.67162,159800002.0
2006-09-27 11:30:00,0.67169,0.67173,0.67167,0.67173,151700000.0
2006-09-27 11:31:00,0.67172,0.67175,0.6717,0.6717,167999998.0
2006-09-27 11:32:00,0.67175,0.6718,0.67168,0.6718,212799996.0
2006-09-27 11:33:00,0.67184,0.67192,0.67183,0.67184,147699996.0
2006-09-27 11:34:00,0.67187,0.67194,0.67186,0.67191,219100004.0
2006-09-27 11:35:00,0.67193,0.67193,0.67187,0.67189,152299999.0
2006-09-27 11:36:00,0.67192,0.67196,0.67188,0.6719,236299996.0
2006-09-27 11:37:00,0.67192,0.67195,0.67191,0.67192,117699999.0
2006-09-27 11:38:00,0.67183,0.67185,0.67183,0.67185,96799999.0
2006-09-27 11:39:00,0.67183,0.67185,0.6718,0.67185,67500002.0
2006-09-27 11:40:00,0.67183,0.67183,0.67176,0.67176,75800000.0
2006-09-27 11:41:00,0.67174,0.67178,0.67172,0.67172,90500001.0
2006-09-27 11:42:00,0.67171,0.67179,0.67171,0.67179,50800000.0
2006-09-27 11:43:00,0.67182,0.67194,0.67182,0.67194,131299998.0
2006-09-27 11:44:00,0.67193,0.67193,0.67193,0.67193,14000000.0
2006-09-27 11:45:00,0.6719,0.67194,0.67187,0.6719,256499998.0
2006-09-27 11:46:00,0.67184,0.67192,0.67184,0.67185,210400001.0
2006-09-27 11:47:00,0.67188,0.6719,0.67185,0.6719,100400001.0
2006-09-27 11:48:00,0.67177,0.67177,0.67169,0.67175,126699998.0
2006-09-27 11:49:00,0.67172,0.67178,0.67167,0.67178,166299998.0
2006-09-27 11:50:00,0.67172,0.6718,0.67172,0.67176,163300005.0
2006-09-27 11:51:00,0.67175,0.67178,0.6717,0.6717,195399998.0
2006-09-27 11:52:00,0.67173,0.6718,0.6717,0.67175,126500001.0
2006-09-27 11:53:00,0.6717,0.67177,0.67167,0.67177,210200003.0
2006-09-27 11:54:00,0.6717,0.6717,0.67167,0.67167,98299999.0
2006-09-27 11:55:00,0.67172,0.67183,0.67169,0.6717,186200001.0
2006-09-27 11:56:00,0.67168,0.67173,0.67166,0.67173,109100002.0
2006-09-27 11:57:00,0.67175,0.67175,0.67163,0.67174,221300001.0
2006-09-27 11:58:00,0.67178,0.67183,0.67168,0.6717,42300000.0
2006-09-27 11:59:00,0.67173,0.67173,0.67149,0.67151,100299998.0
2006-09-27 12:00:00,0.67137,0.67151,0.67135,0.6715,182900004.0
2006-09-27 12:01:00,0.67147,0.67153,0.67142,0.67142,203700003.0
2006-09-27 12:02:00,0.67152,0.67156,0.67147,0.67155,144900000.0
2006-09-27 12:03:00,0.6716,0.67162,0.67157,0.6716,141000002.0
2006-09-27 12:04:00,0.67151,0.67151,0.67147,0.67147,139599998.0
2006-09-27 12:05:00,0.67146,0.6715,0.67145,0.6715,119000002.0
2006-09-27 12:06:00,0.67153,0.67159,0.67151,0.67151,113600002.0
2006-09-27 12:07:00,0.67151,0.67153,0.67141,0.67141,188400000.0
2006-09-27 12:08:00,0.67145,0.67156,0.67141,0.67156,76099999.0
2006-09-27 12:09:00,0.67151,0.67151,0.67141,0.67151,137100002.0
2006-09-27 12:10:00,0.67151,0.67153,0.67149,0.67153,117199999.0
2006-09-27 12:11:00,0.67151,0.67152,0.67142,0.67152,153600001.0
2006-09-27 12:12:00,0.67151,0.67151,0.67144,0.6715,177299998.0
2006-09-27 12:13:00,0.67143,0.67153,0.67142,0.67148,219000002.0
2006-09-27 12:14:00,0.67149,0.67154,0.67145,0.67153,77800001.0
2006-09-27 12:15:00,0.67157,0.6716,0.67152,0.67155,338799998.0
2006-09-27 12:16:00,0.6716,0.67164,0.67151,0.67164,153599998.0
2006-09-27 12:17:00,0.6717,0.67171,0.67164,0.67168,186000000.0
2006-09-27 12:18:00,0.67163,0.67169,0.67161,0.67162,70200000.0
2006-09-27 12:19:00,0.67161,0.6717,0.67161,0.6717,158400001.0
2006-09-27 12:20:00,0.67168,0.67173,0.6716,0.67173,119099999.0
2006-09-27 12:21:00,0.6717,0.6717,0.6716,0.6717,243599998.0
2006-09-27 12:22:00,0.6717,0.67175,0.6717,0.67175,142500001.0
2006-09-27 12:23:00,0.67172,0.67172,0.67165,0.67167,131299996.0
2006-09-27 12:24:00,0.67167,0.67173,0.67167,0.67173,66499999.0
2006-09-27 12:25:00,0.67155,0.67155,0.6712,0.6715,56700000.0
2006-09-27 12:26:00,0.67162,0.67168,0.67157,0.67157,60700000.0
2006-09-27 12:27:00,0.67155,0.67159,0.67152,0.67152,273299997.0
2006-09-27 12:28:00,0.67151,0.67151,0.67146,0.6715,102400001.0
2006-09-27 12:29:00,0.67151,0.67154,0.67147,0.67154,185699996.0
2006-09-27 12:30:00,0.67148,0.67151,0.67144,0.67146,129800000.0
2006-09-27 12:31:00,0.67147,0.67158,0.67147,0.67152,213099996.0
2006-09-27 12:32:00,0.67153,0.67158,0.67153,0.67157,158100001.0
2006-09-27 12:33:00,0.67164,0.67172,0.67164,0.67169,70900002.0
2006-09-27 12:34:00,0.67172,0.67174,0.67168,0.67171,179200000.0
2006-09-27 12:35:00,0.6718,0.67189,0.6718,0.67189,175600001.0
2006-09-27 12:36:00,0.67186,0.67186,0.67184,0.67184,55899999.0
2006-09-27 12:37:00,0.67191,0.6722,0.67189,0.67217,160799999.0
2006-09-27 12:38:00,0.67212,0.67217,0.67209,0.6721,154500001.0
2006-09-27 12:39:00,0.67216,0.67216,0.67207,0.67209,198999997.0
2006-09-27 12:40:00,0.67199,0.67202,0.67195,0.67196,94600000.0
2006-09-27 12:41:00,0.67191,0.67191,0.67182,0.67182,64600003.0
2006-09-27 12:42:00,0.67179,0.67185,0.67174,0.67178,195799999.0
2006-09-27 12:43:00,0.67181,0.67181,0.67172,0.67172,82300000.0
2006-09-27 12:44:00,0.67172,0.67188,0.67172,0.67183,153099999.0
2006-09-27 12:45:00,0.67187,0.67187,0.67171,0.67173,228899999.0
2006-09-27 12:46:00,0.6718,0.67183,0.67178,0.67178,35800000.0
2006-09-27 12:47:00,0.67178,0.67182,0.67168,0.67168,166900003.0
2006-09-27 12:48:00,0.6716,0.67164,0.6716,0.67164,59900000.0
2006-09-27 12:49:00,0.67161,0.6717,0.6716,0.6716,208700001.0
2006-09-27 12:50:00,0.67162,0.67167,0.67156,0.67156,173900000.0
2006-09-27 12:51:00,0.6716,0.67168,0.67159,0.6716,156300001.0
2006-09-27 12:52:00,0.67162,0.67168,0.67155,0.67162,138799996.0
2006-09-27 12:53:00,0.67159,0.67159,0.67147,0.67157,123300002.0
2006-09-27 12:54:00,0.67151,0.67151,0.67135,0.67148,114700000.0
2006-09-27 12:55:00,0.67152,0.67153,0.67144,0.67144,137799999.0
2006-09-27 12:56:00,0.67148,0.67151,0.67144,0.67144,83100002.0
2006-09-27 12:57:00,0.67141,0.67149,0.67141,0.67149,306800000.0
2006-09-27 12:58:00,0.67139,0.67147,0.67135,0.67135,97899999.0
2006-09-27 12:59:00,0.67127,0.67127,0.67111,0.6712,133400001.0
2006-09-27 13:00:00,0.67121,0.67121,0.67113,0.67113,159799998.0
2006-09-27 13:01:00,0.67115,0.67115,0.6711,0.6711,117299998.0
2006-09-27 13:02:00,0.67113,0.67122,0.67113,0.67122,12400000.0
2006-09-27 13:03:00,0.67117,0.67121,0.67114,0.6712,146800002.0
2006-09-27 13:04:00,0.67116,0.67116,0.67099,0.67105,157899997.0
2006-09-27 13:05:00,0.67104,0.67111,0.67104,0.67109,150199996.0
2006-09-27 13:06:00,0.67107,0.67111,0.67102,0.67105,181699994.0
2006-09-27 13:07:00,0.67104,0.67112,0.67102,0.67108,195700002.0
2006-09-27 13:08:00,0.67105,0.67105,0.67091,0.67095,82900000.0
2006-09-27 13:09:00,0.6709,0.67106,0.6709,0.67106,129100003.0
2006-09-27 13:10:00,0.67102,0.67103,0.671,0.67101,117400001.0
2006-09-27 13:11:00,0.67102,0.67105,0.67092,0.67094,144899997.0
2006-09-27 13:12:00,0.67098,0.67101,0.67092,0.67101,78200002.0
2006-09-27 13:13:00,0.671,0.67102,0.67095,0.67102,125299999.0
2006-09-27 13:14:00,0.671,0.67105,0.67091,0.67094,107100001.0
2006-09-27 13:15:00,0.67093,0.67104,0.67093,0.671,90300001.0
2006-09-27 13:16:00,0.67097,0.67106,0.67096,0.67102,137400000.0
2006-09-27 13:17:00,0.67106,0.67106,0.67095,0.67103,182700000.0
2006-09-27 13:18:00,0.67099,0.67108,0.67098,0.67105,96899999.0
2006-09-27 13:19:00,0.67101,0.67104,0.67097,0.67097,46300000.0
2006-09-27 13:20:00,0.67092,0.67096,0.67088,0.67088,122499999.0
2006-09-27 13:21:00,0.67085,0.67093,0.67085,0.67093,51899999.0
2006-09-27 13:22:00,0.67086,0.67086,0.67084,0.67084,47099999.0
2006-09-27 13:23:00,0.67086,0.67092,0.67086,0.67087,155400000.0
2006-09-27 13:24:00,0.67086,0.67103,0.67086,0.67103,114100003.0
2006-09-27 13:25:00,0.67102,0.67102,0.67086,0.67098,67599999.0
2006-09-27 13:26:00,0.67102,0.67105,0.67092,0.67105,148699999.0
2006-09-27 13:27:00,0.67102,0.67108,0.671,0.67105,183499999.0
2006-09-27 13:28:00,0.67102,0.67111,0.67102,0.67104,142900000.0
2006-09-27 13:29:00,0.67098,0.67101,0.67092,0.67099,124799998.0
2006-09-27 13:30:00,0.67099,0.67099,0.67092,0.67097,126999999.0
2006-09-27 13:31:00,0.67102,0.67109,0.67102,0.67104,108600001.0
2006-09-27 13:32:00,0.67095,0.671,0.67093,0.67098,38400000.0
2006-09-27 13:33:00,0.67098,0.67102,0.67098,0.67102,132699999.0
2006-09-27 13:34:00,0.67105,0.67105,0.671,0.67102,187800001.0
2006-09-27 13:35:00,0.67101,0.6711,0.67101,0.67102,71700001.0
2006-09-27 13:36:00,0.67106,0.67106,0.67094,0.67096,187099999.0
2006-09-27 13:37:00,0.67097,0.67104,0.67096,0.67101,170300004.0
2006-09-27 13:38:00,0.67095,0.67098,0.6709,0.67095,102499999.0
2006-09-27 13:39:00,0.67095,0.67098,0.67086,0.67092,229800001.0
2006-09-27 13:40:00,0.67098,0.67098,0.6709,0.67097,70500000.0
2006-09-27 13:41:00,0.67091,0.67091,0.67086,0.67086,96199999.0
2006-09-27 13:42:00,0.67091,0.67095,0.67089,0.67092,225400000.0
2006-09-27 13:43:00,0.67089,0.67094,0.67085,0.67085,83900003.0
2006-09-27 13:44:00,0.67082,0.67088,0.67079,0.67085,240700004.0
2006-09-27 13:45:00,0.67083,0.67093,0.67083,0.6709,77000002.0
2006-09-27 13:46:00,0.67094,0.67099,0.67089,0.6709,184400000.0
2006-09-27 13:47:00,0.6709,0.67095,0.6709,0.67093,205300003.0
2006-09-27 13:48:00,0.67097,0.67104,0.67094,0.67102,174900007.0
2006-09-27 13:49:00,0.67104,0.67104,0.67094,0.67094,51700000.0
2006-09-27 13:50:00,0.6709,0.67103,0.6709,0.67103,258500004.0
2006-09-27 13:51:00,0.67095,0.67101,0.67093,0.67096,109500002.0
2006-09-27 13:52:00,0.67092,0.67095,0.67092,0.67092,171200004.0
2006-09-27 13:53:00,0.671,0.67105,0.67094,0.67097,164100000.0
2006-09-27 13:54:00,0.67102,0.67104,0.67089,0.67101,155099999.0
2006-09-27 13:55:00,0.67101,0.67101,0.67097,0.67097,27900000.0
2006-09-27 13:56:00,0.67098,0.67106,0.67098,0.671,67899998.0
2006-09-27 13:57:00,0.67099,0.67101,0.67098,0.671,166900002.0
2006-09-27 13:58:00,0.67101,0.67101,0.67096,0.67097,68700000.0
2006-09-27 13:59:00,0.67088,0.67088,0.67086,0.67086,36600001.0
2006-09-27 14:00:00,0.67084,0.67089,0.67084,0.67088,169299998.0
2006-09-27 14:01:00,0.67093,0.67097,0.67087,0.67094,148300003.0
2006-09-27 14:02:00,0.67093,0.67094,0.67081,0.67093,150500000.0
2006-09-27 14:03:00,0.67091,0.67091,0.67084,0.67084,6200000.0
2006-09-27 14:04:00,0.67082,0.67088,0.6708,0.67087,151800002.0
2006-09-27 14:05:00,0.67072,0.67078,0.67072,0.67072,136899997.0
2006-09-27 14:06:00,0.67072,0.67072,0.67066,0.6707,209500001.0
2006-09-27 14:07:00,0.67066,0.67071,0.67063,0.67065,303900000.0
2006-09-27 14:08:00,0.67062,0.67072,0.67062,0.67067,165000000.0
2006-09-27 14:09:00,0.67071,0.67074,0.67068,0.67074,126199997.0
2006-09-27 14:10:00,0.67078,0.67091,0.67078,0.67086,136499999.0
2006-09-27 14:11:00,0.67082,0.67092,0.67082,0.67089,120100001.0
2006-09-27 14:12:00,0.67089,0.67094,0.67089,0.67092,166300001.0
2006-09-27 14:13:00,0.67094,0.67094,0.67087,0.6709,185799999.0
2006-09-27 14:14:00,0.67086,0.67095,0.67083,0.6709,139500003.0
2006-09-27 14:15:00,0.67092,0.67092,0.67087,0.67091,66299999.0
2006-09-27 14:16:00,0.67092,0.67102,0.67092,0.67101,106100002.0
2006-09-27 14:17:00,0.67094,0.67102,0.67094,0.67102,37100001.0
2006-09-27 14:18:00,0.67106,0.67106,0.67091,0.67096,65000000.0
2006-09-27 14:19:00,0.67097,0.67104,0.67091,0.67098,68000001.0
2006-09-27 14:20:00,0.67095,0.67108,0.67095,0.67105,194100002.0
2006-09-27 14:21:00,0.67107,0.67115,0.67107,0.67113,147500000.0
2006-09-27 14:22:00,0.6711,0.67117,0.67109,0.67117,183900004.0
2006-09-27 14:23:00,0.67117,0.6712,0.67111,0.67115,114500000.0
2006-09-27 14:24:00,0.67119,0.67123,0.67119,0.67123,79800002.0
2006-09-27 14:25:00,0.67123,0.67123,0.67114,0.67114,171500002.0
2006-09-27 14:26:00,0.67115,0.6712,0.67115,0.6712,142500000.0
2006-09-27 14:27:00,0.67125,0.67125,0.67116,0.67121,159800000.0
2006-09-27 14:28:00,0.67127,0.67129,0.67122,0.67125,111000000.0
2006-09-27 14:29:00,0.67133,0.67133,0.67074,0.67117,295599997.0
2006-09-27 14:30:00,0.67118,0.6715,0.67118,0.6715,119499998.0
2006-09-27 14:31:00,0.67154,0.67154,0.67145,0.67145,166800000.0
2006-09-27 14:32:00,0.67146,0.67159,0.67146,0.67156,171300002.0
2006-09-27 14:33:00,0.67152,0.67168,0.67147,0.67168,162699999.0
2006-09-27 14:34:00,0.67168,0.6717,0.67155,0.67161,173399996.0
2006-09-27 14:35:00,0.67163,0.67163,0.67153,0.67153,41500000.0
2006-09-27 14:36:00,0.67152,0.67155,0.67143,0.67146,229800004.0
2006-09-27 14:37:00,0.67143,0.6715,0.67141,0.67141,299100001.0
2006-09-27 14:38:00,0.67143,0.67143,0.67129,0.6714,173900002.0
2006-09-27 14:39:00,0.67141,0.67141,0.67135,0.67137,76200000.0
2006-09-27 14:40:00,0.67139,0.67139,0.6712,0.67123,259200003.0
2006-09-27 14:41:00,0.67124,0.67124,0.67119,0.67122,106900000.0
2006-09-27 14:42:00,0.67122,0.67132,0.67118,0.67132,211399996.0
2006-09-27 14:43:00,0.67137,0.67151,0.67137,0.67144,61800000.0
2006-09-27 14:44:00,0.67142,0.67142,0.67131,0.67133,102800002.0
2006-09-27 14:45:00,0.67133,0.67147,0.6713,0.67135,201300005.0
2006-09-27 14:46:00,0.67142,0.67146,0.67132,0.67143,209799995.0
2006-09-27 14:47:00,0.67137,0.6714,0.67134,0.6714,54799999.0
2006-09-27 14:48:00,0.67143,0.67157,0.67142,0.67157,102100001.0
2006-09-27 14:49:00,0.67156,0.67158,0.67152,0.67152,70899998.0
2006-09-27 14:50:00,0.6715,0.67164,0.67145,0.67164,75799999.0
2006-09-27 14:51:00,0.67154,0.67163,0.67154,0.67158,193200001.0
2006-09-27 14:52:00,0.67154,0.67159,0.67151,0.67155,119799999.0
2006-09-27 14:53:00,0.67154,0.67154,0.67145,0.67146,165800002.0
2006-09-27 14:54:00,0.67148,0.67152,0.67147,0.67147,225799999.0
2006-09-27 14:55:00,0.67148,0.67148,0.67141,0.67148,190400003.0
2006-09-27 14:56:00,0.67144,0.6715,0.67138,0.67141,256600000.0
2006-09-27 14:57:00,0.67139,0.67149,0.67139,0.67148,88799999.0
2006-09-27 14:58:00,0.67156,0.67163,0.67156,0.67163,107700000.0
2006-09-27 14:59:00,0.67164,0.67167,0.67154,0.67158,157700000.0
2006-09-27 15:00:00,0.6715,0.67155,0.6715,0.67153,138000004.0
2006-09-27 15:01:00,0.67157,0.67158,0.67148,0.67155,149100003.0
2006-09-27 15:02:00,0.67154,0.67159,0.67153,0.67159,117700001.0
2006-09-27 15:03:00,0.67163,0.67167,0.67159,0.6716,132099997.0
2006-09-27 15:04:00,0.6716,0.67171,0.67156,0.67171,151800002.0
2006-09-27 15:05:00,0.67173,0.67173,0.67166,0.67171,203799996.0
2006-09-27 15:06:00,0.67172,0.67172,0.67167,0.67167,110099998.0
2006-09-27 15:07:00,0.6717,0.67173,0.67167,0.67167,54400000.0
2006-09-27 15:08:00,0.67166,0.67173,0.67166,0.67169,120200001.0
2006-09-27 15:09:00,0.67172,0.67172,0.67169,0.67169,90700000.0
2006-09-27 15:10:00,0.67172,0.67175,0.6717,0.6717,119300001.0
2006-09-27 15:11:00,0.67177,0.67183,0.67177,0.6718,146999996.0
2006-09-27 15:12:00,0.67178,0.67179,0.67176,0.67177,63699999.0
2006-09-27 15:13:00,0.67178,0.67184,0.67177,0.67177,139100002.0
2006-09-27 15:14:00,0.67176,0.67182,0.67175,0.67179,112299999.0
2006-09-27 15:15:00,0.6718,0.67183,0.67177,0.67183,116499996.0
2006-09-27 15:16:00,0.67182,0.67189,0.67179,0.67188,113900000.0
2006-09-27 15:17:00,0.67197,0.67203,0.67197,0.67197,237600006.0
2006-09-27 15:18:00,0.6719,0.67198,0.6719,0.67197,75699999.0
2006-09-27 15:19:00,0.67189,0.6719,0.67188,0.6719,69200000.0
2006-09-27 15:20:00,0.67194,0.67214,0.67194,0.67214,142100000.0
2006-09-27 15:21:00,0.67211,0.67211,0.67209,0.67209,4800000.0
2006-09-27 15:22:00,0.67207,0.67228,0.67206,0.67228,111800001.0
2006-09-27 15:23:00,0.6722,0.67235,0.6722,0.67235,91400002.0
2006-09-27 15:24:00,0.67239,0.67243,0.67236,0.67237,74899999.0
2006-09-27 15:25:00,0.6723,0.67239,0.67229,0.6723,173100000.0
2006-09-27 15:26:00,0.67235,0.67235,0.67219,0.67225,283899999.0
2006-09-27 15:27:00,0.67224,0.67231,0.67224,0.67225,31000001.0
2006-09-27 15:28:00,0.6723,0.67237,0.6723,0.67236,122900002.0
2006-09-27 15:29:00,0.67233,0.67238,0.67227,0.67233,250499998.0
2006-09-27 15:30:00,0.67232,0.67233,0.67228,0.67232,131499997.0
2006-09-27 15:31:00,0.6723,0.67234,0.67228,0.67234,99000003.0
2006-09-27 15:32:00,0.67234,0.67236,0.67232,0.67235,133799999.0
2006-09-27 15:33:00,0.67236,0.67243,0.67234,0.67234,114199999.0
2006-09-27 15:34:00,0.67239,0.67239,0.67225,0.67225,192099999.0
2006-09-27 15:35:00,0.67235,0.67235,0.67221,0.67225,84599998.0
2006-09-27 15:36:00,0.67223,0.67225,0.67217,0.67222,250499997.0
2006-09-27 15:37:00,0.67221,0.67225,0.6722,0.6722,80100000.0
2006-09-27 15:38:00,0.67222,0.67222,0.67218,0.67218,34300000.0
2006-09-27 15:39:00,0.67213,0.67213,0.67202,0.67211,117000003.0
2006-09-27 15:40:00,0.67215,0.67215,0.67208,0.67214,247000006.0
2006-09-27 15:41:00,0.67211,0.67213,0.67208,0.67213,120999999.0
2006-09-27 15:42:00,0.67218,0.67224,0.67211,0.67224,153400002.0
2006-09-27 15:43:00,0.67222,0.67222,0.67214,0.67214,165500002.0
2006-09-27 15:44:00,0.67217,0.67218,0.6721,0.6721,86900001.0
2006-09-27 15:45:00,0.67214,0.67215,0.67212,0.67215,102399999.0
2006-09-27 15:46:00,0.67215,0.67215,0.67181,0.67208,236800004.0
2006-09-27 15:47:00,0.67213,0.67213,0.672,0.67206,210099993.0
2006-09-27 15:48:00,0.67207,0.67218,0.67203,0.67218,136999999.0
2006-09-27 15:49:00,0.67219,0.67219,0.67208,0.67208,153799996.0
2006-09-27 15:50:00,0.67207,0.67212,0.67207,0.67211,167499995.0
2006-09-27 15:51:00,0.67208,0.6722,0.67208,0.67217,269399999.0
2006-09-27 15:52:00,0.67211,0.67215,0.67207,0.67212,97300001.0
2006-09-27 15:53:00,0.67214,0.67224,0.67209,0.67217,260799998.0
2006-09-27 15:54:00,0.67218,0.67222,0.67215,0.67215,84099998.0
2006-09-27 15:55:00,0.67213,0.67231,0.67213,0.67224,159499998.0
2006-09-27 15:56:00,0.67228,0.6723,0.67227,0.67227,65200002.0
2006-09-27 15:57:00,0.67227,0.6723,0.67226,0.67228,59900000.0
2006-09-27 15:58:00,0.67234,0.67234,0.67225,0.6723,203299999.0
2006-09-27 15:59:00,0.6722,0.67236,0.6722,0.6723,269100003.0
2006-09-27 16:00:00,0.67224,0.67224,0.67206,0.67214,262900000.0
2006-09-27 16:01:00,0.67214,0.67221,0.67209,0.67218,140700000.0
2006-09-27 16:02:00,0.67212,0.67212,0.67201,0.67203,114499999.0
2006-09-27 16:03:00,0.67202,0.67218,0.67198,0.67218,146900004.0
2006-09-27 16:04:00,0.67216,0.67241,0.67216,0.67241,236900000.0
2006-09-27 16:05:00,0.67238,0.67238,0.6722,0.67229,141499998.0
2006-09-27 16:06:00,0.67228,0.6724,0.67228,0.6724,54099999.0
2006-09-27 16:07:00,0.67236,0.67241,0.67232,0.67241,147600004.0
2006-09-27 16:08:00,0.67232,0.67239,0.67228,0.67235,90299999.0
2006-09-27 16:09:00,0.67232,0.67243,0.67229,0.67235,205800003.0
2006-09-27 16:10:00,0.67232,0.67241,0.67232,0.67241,193400003.0
2006-09-27 16:11:00,0.67232,0.67242,0.67232,0.67239,124600000.0
2006-09-27 16:12:00,0.67243,0.67244,0.67235,0.67235,205399997.0
2006-09-27 16:13:00,0.67242,0.67255,0.67242,0.67255,95700000.0
2006-09-27 16:14:00,0.67259,0.67266,0.67259,0.67263,138700000.0
2006-09-27 16:15:00,0.67263,0.67264,0.67254,0.67264,230200001.0
2006-09-27 16:16:00,0.67264,0.67264,0.67258,0.6726,232000001.0
2006-09-27 16:17:00,0.67263,0.67266,0.67258,0.67266,325199999.0
2006-09-27 16:18:00,0.67268,0.67274,0.67259,0.67259,103299999.0
2006-09-27 16:19:00,0.6726,0.67267,0.6726,0.67265,74900000.0
2006-09-27 16:20:00,0.67261,0.67261,0.67254,0.67256,228400000.0
2006-09-27 16:21:00,0.67259,0.6727,0.67259,0.67267,45400000.0
2006-09-27 16:22:00,0.67273,0.67278,0.67269,0.67278,102199998.0
2006-09-27 16:23:00,0.67283,0.67286,0.67278,0.67285,170099998.0
2006-09-27 16:24:00,0.67288,0.67297,0.67279,0.67297,255200003.0
2006-09-27 16:25:00,0.67304,0.67318,0.67304,0.6731,177800003.0
2006-09-27 16:26:00,0.67305,0.67315,0.67305,0.67315,132300001.0
2006-09-27 16:27:00,0.67317,0.67322,0.67315,0.67316,165300000.0
2006-09-27 16:28:00,0.67314,0.67332,0.67314,0.67327,129500002.0
2006-09-27 16:29:00,0.67324,0.67324,0.67317,0.67317,55800001.0
2006-09-27 16:30:00,0.67318,0.67322,0.67311,0.67318,123500001.0
2006-09-27 16:31:00,0.67313,0.67316,0.67309,0.67312,191599996.0
2006-09-27 16:32:00,0.6731,0.67312,0.67306,0.67307,176800000.0
2006-09-27 16:33:00,0.67304,0.6731,0.673,0.67307,212599999.0
2006-09-27 16:34:00,0.67306,0.67315,0.67302,0.67308,194899999.0
2006-09-27 16:35:00,0.67312,0.67312,0.67298,0.67302,78600001.0
2006-09-27 16:36:00,0.67302,0.67311,0.67302,0.67304,108200000.0
2006-09-27 16:37:00,0.67301,0.67302,0.67293,0.67293,158900000.0
2006-09-27 16:38:00,0.67294,0.67301,0.67294,0.67294,196600003.0
2006-09-27 16:39:00,0.67294,0.67303,0.67294,0.67303,59699999.0
2006-09-27 16:40:00,0.673,0.673,0.67294,0.67294,66500000.0
2006-09-27 16:41:00,0.67294,0.67302,0.67292,0.67302,211500002.0
2006-09-27 16:42:00,0.673,0.67304,0.67296,0.67304,119400003.0
2006-09-27 16:43:00,0.67299,0.67305,0.67299,0.67305,215600003.0
2006-09-27 16:44:00,0.67299,0.67313,0.67296,0.67313,144299999.0
2006-09-27 16:45:00,0.67306,0.67306,0.67297,0.67298,150400001.0
2006-09-27 16:46:00,0.673,0.67304,0.67291,0.67303,309699998.0
2006-09-27 16:47:00,0.67308,0.6732,0.67308,0.67317,91600000.0
2006-09-27 16:48:00,0.67317,0.67325,0.67315,0.67317,146100000.0
2006-09-27 16:49:00,0.67318,0.67318,0.67314,0.67317,45500001.0
2006-09-27 16:50:00,0.67323,0.67323,0.67314,0.67314,73699999.0
2006-09-27 16:51:00,0.67314,0.67321,0.67313,0.67317,308799999.0
2006-09-27 16:52:00,0.67318,0.67318,0.67304,0.67304,177300001.0
2006-09-27 16:53:00,0.67305,0.67305,0.67298,0.673,88700004.0
2006-09-27 16:54:00,0.67299,0.67302,0.67292,0.67298,223500000.0
2006-09-27 16:55:00,0.67302,0.67302,0.673,0.673,52800001.0
2006-09-27 16:56:00,0.67297,0.67308,0.67297,0.67302,67600001.0
2006-09-27 16:57:00,0.673,0.6731,0.67298,0.67308,150999998.0
2006-09-27 16:58:00,0.67303,0.67307,0.67302,0.67302,102200000.0
2006-09-27 16:59:00,0.67294,0.67297,0.67288,0.67297,95300002.0
2006-09-27 17:00:00,0.6729,0.67291,0.67287,0.67288,148599997.0
2006-09-27 17:01:00,0.6729,0.67299,0.6729,0.67295,242700004.0
2006-09-27 17:02:00,0.67291,0.67293,0.67287,0.67293,63900001.0
2006-09-27 17:03:00,0.67294,0.67299,0.67291,0.67291,148899998.0
2006-09-27 17:04:00,0.67297,0.67302,0.67288,0.67288,173200002.0
2006-09-27 17:05:00,0.67287,0.67302,0.67287,0.67295,223700000.0
2006-09-27 17:06:00,0.67293,0.67311,0.67293,0.67311,150700003.0
2006-09-27 17:07:00,0.6731,0.6731,0.67303,0.67305,261400001.0
2006-09-27 17:08:00,0.67297,0.67297,0.67282,0.67285,137999997.0
2006-09-27 17:09:00,0.6728,0.6729,0.6728,0.6729,86899997.0
2006-09-27 17:10:00,0.67297,0.67304,0.6729,0.67304,142900000.0
2006-09-27 17:11:00,0.67303,0.67309,0.67303,0.67307,74800002.0
2006-09-27 17:12:00,0.67303,0.67303,0.67302,0.67302,19200000.0
2006-09-27 17:13:00,0.67301,0.67304,0.67291,0.67292,209200004.0
2006-09-27 17:14:00,0.673,0.673,0.67297,0.67297,82900002.0
2006-09-27 17:15:00,0.67294,0.67303,0.67288,0.67298,154200002.0
2006-09-27 17:16:00,0.67299,0.67305,0.67295,0.67297,125700002.0
2006-09-27 17:17:00,0.673,0.67302,0.67292,0.67292,230700001.0
2006-09-27 17:18:00,0.673,0.673,0.67291,0.67292,240799996.0
2006-09-27 17:19:00,0.67292,0.67292,0.67284,0.67288,252999999.0
2006-09-27 17:20:00,0.6729,0.67291,0.67288,0.67291,190500006.0
2006-09-27 17:21:00,0.67292,0.67297,0.67289,0.67295,176999998.0
2006-09-27 17:22:00,0.67293,0.67293,0.67282,0.67288,186800001.0
2006-09-27 17:23:00,0.67288,0.67292,0.6728,0.6728,169399997.0
2006-09-27 17:24:00,0.67287,0.67295,0.67286,0.67288,198300001.0
2006-09-27 17:25:00,0.67293,0.67293,0.67284,0.67284,59600001.0
2006-09-27 17:26:00,0.67282,0.67283,0.6728,0.67282,134299999.0
2006-09-27 17:27:00,0.67277,0.67283,0.67277,0.6728,129899999.0
2006-09-27 17:28:00,0.67287,0.67291,0.67287,0.67291,76600001.0
2006-09-27 17:29:00,0.6729,0.67295,0.67284,0.67288,97200001.0
2006-09-27 17:30:00,0.67288,0.67293,0.67288,0.6729,125500003.0
2006-09-27 17:31:00,0.67293,0.67293,0.67287,0.67291,68200000.0
2006-09-27 17:32:00,0.67292,0.67296,0.67288,0.6729,162200003.0
2006-09-27 17:33:00,0.67302,0.67302,0.67298,0.67298,25700001.0
2006-09-27 17:34:00,0.67302,0.6731,0.673,0.6731,230999998.0
2006-09-27 17:35:00,0.67307,0.67316,0.67307,0.67311,102299998.0
2006-09-27 17:36:00,0.67313,0.67325,0.67313,0.67322,185600002.0
2006-09-27 17:37:00,0.67322,0.67324,0.6732,0.67322,154300001.0
2006-09-27 17:38:00,0.67317,0.6732,0.6731,0.67316,83700002.0
2006-09-27 17:39:00,0.67314,0.67321,0.67314,0.67318,84600001.0
2006-09-27 17:40:00,0.67314,0.67318,0.67311,0.67317,164900003.0
2006-09-27 17:41:00,0.67327,0.67327,0.67316,0.6732,64600000.0
2006-09-27 17:42:00,0.67316,0.67322,0.67316,0.67319,230800003.0
2006-09-27 17:43:00,0.67323,0.67323,0.67316,0.67317,129399999.0
2006-09-27 17:44:00,0.67317,0.67321,0.67315,0.6732,136800000.0
2006-09-27 17:45:00,0.67314,0.67314,0.67308,0.67308,207300002.0
2006-09-27 17:46:00,0.67311,0.67312,0.67298,0.673,149699996.0
2006-09-27 17:47:00,0.673,0.67312,0.673,0.67312,147099998.0
2006-09-27 17:48:00,0.67313,0.67322,0.67313,0.6732,163999998.0
2006-09-27 17:49:00,0.67324,0.67324,0.67319,0.6732,146500002.0
2006-09-27 17:50:00,0.67324,0.67324,0.6731,0.67314,210600003.0
2006-09-27 17:51:00,0.67307,0.67312,0.67304,0.6731,196600000.0
2006-09-27 17:52:00,0.67306,0.67317,0.67302,0.67315,184600003.0
2006-09-27 17:53:00,0.67312,0.67312,0.67309,0.67309,51800000.0
2006-09-27 17:54:00,0.67307,0.67308,0.67299,0.67304,121600000.0
2006-09-27 17:55:00,0.67307,0.67307,0.67294,0.67303,160100002.0
2006-09-27 17:56:00,0.67302,0.67308,0.67294,0.67301,181699997.0
2006-09-27 17:57:00,0.67307,0.67311,0.67305,0.67305,87600001.0
2006-09-27 17:58:00,0.67307,0.6731,0.67299,0.67302,191600002.0
2006-09-27 17:59:00,0.67305,0.67311,0.67299,0.67299,183400000.0
2006-09-27 18:00:00,0.67299,0.67313,0.67299,0.67313,114800001.0
2006-09-27 18:01:00,0.67305,0.67312,0.67293,0.67293,1339100001.0
2006-09-27 18:02:00,0.6729,0.673,0.6729,0.67292,1220899995.0
2006-09-27 18:03:00,0.6729,0.67297,0.67287,0.6729,1842500010.0
2006-09-27 18:04:00,0.67288,0.67294,0.67285,0.6729,815899992.0
2006-09-27 18:05:00,0.67281,0.67284,0.67275,0.67282,1198200013.0
2006-09-27 18:06:00,0.67284,0.67293,0.67278,0.67291,1714300002.0
2006-09-27 18:08:00,0.6728,0.6729,0.6728,0.6729,958400000.0
2006-09-27 18:09:00,0.67289,0.67292,0.67282,0.67282,958400000.0
2006-09-27 18:10:00,0.67282,0.67295,0.67282,0.67286,940499990.0
2006-09-27 18:11:00,0.67275,0.67282,0.67269,0.6727,1427700000.0
2006-09-27 18:12:00,0.67272,0.67272,0.67258,0.6726,854799996.0
2006-09-27 18:13:00,0.67264,0.67272,0.67263,0.67264,1193600002.0
2006-09-27 18:14:00,0.67266,0.6727,0.6726,0.67262,1526099992.0
2006-09-27 18:16:00,0.67256,0.67263,0.67255,0.67263,1188000010.0
2006-09-27 18:17:00,0.67262,0.67269,0.6726,0.6726,823199993.0
2006-09-27 18:18:00,0.67265,0.67273,0.6726,0.6727,807299991.0
2006-09-27 18:19:00,0.67268,0.67268,0.67257,0.67263,829000001.0
2006-09-27 18:20:00,0.67265,0.67276,0.67261,0.67276,526400001.0
2006-09-27 18:21:00,0.67273,0.67273,0.67262,0.67269,1063600001.0
2006-09-27 18:22:00,0.67271,0.67271,0.67262,0.67265,902900004.0
2006-09-27 18:23:00,0.67265,0.67268,0.6726,0.67268,1268900000.0
2006-09-27 18:24:00,0.6726,0.67272,0.6726,0.67262,963800005.0
2006-09-27 18:25:00,0.67264,0.67275,0.67263,0.67264,697000003.0
2006-09-27 18:26:00,0.67265,0.67275,0.67265,0.67274,940599999.0
2006-09-27 18:27:00,0.67276,0.6728,0.67273,0.67274,718500008.0
2006-09-27 18:28:00,0.67276,0.67278,0.6727,0.67278,692899994.0
2006-09-27 18:29:00,0.67273,0.67273,0.67262,0.67273,969200001.0
2006-09-27 18:30:00,0.67266,0.67276,0.67263,0.67276,781800006.0
2006-09-27 18:31:00,0.67275,0.67277,0.6727,0.67273,353900000.0
2006-09-27 18:32:00,0.67275,0.67277,0.67268,0.6727,789599995.0
2006-09-27 18:33:00,0.6727,0.67273,0.67258,0.67273,952100009.0
2006-09-27 18:34:00,0.67277,0.67286,0.67275,0.67283,797399996.0
2006-09-27 18:35:00,0.67284,0.67284,0.6728,0.67283,498599990.0
2006-09-27 18:36:00,0.6728,0.67285,0.6728,0.67281,246699993.0
2006-09-27 18:37:00,0.67278,0.6728,0.67275,0.6728,463000005.0
2006-09-27 18:38:00,0.67278,0.67282,0.67277,0.67277,267600005.0
2006-09-27 18:39:00,0.67282,0.67285,0.67278,0.67278,255900004.0
2006-09-27 18:40:00,0.67277,0.67282,0.67275,0.67282,335800004.0
2006-09-27 18:41:00,0.67277,0.67286,0.67276,0.67285,587199999.0
2006-09-27 18:42:00,0.67283,0.67289,0.6728,0.67285,467599999.0
2006-09-27 18:43:00,0.67282,0.67285,0.6728,0.67283,281200001.0
2006-09-27 18:44:00,0.67285,0.67291,0.67282,0.67283,582700004.0
2006-09-27 18:45:00,0.67283,0.67289,0.6728,0.6728,348800006.0
2006-09-27 18:46:00,0.67287,0.67287,0.6728,0.67284,168899996.0
2006-09-27 18:47:00,0.67289,0.67294,0.67288,0.67294,198500004.0
2006-09-27 18:48:00,0.67292,0.67297,0.67286,0.67295,367100006.0
2006-09-27 18:49:00,0.6729,0.67296,0.67282,0.67287,136299999.0
2006-09-27 18:50:00,0.67293,0.67294,0.67291,0.67291,138300000.0
2006-09-27 18:51:00,0.67288,0.67288,0.67278,0.67285,298899996.0
2006-09-27 18:52:00,0.67287,0.67287,0.67278,0.6728,293900002.0
2006-09-27 18:53:00,0.67283,0.67283,0.67267,0.67267,839099992.0
2006-09-27 18:54:00,0.67275,0.6728,0.67272,0.67277,243400001.0
2006-09-27 18:55:00,0.67272,0.67275,0.67269,0.67269,578699998.0
2006-09-27 18:56:00,0.67267,0.67273,0.67264,0.67264,457100001.0
2006-09-27 18:57:00,0.67264,0.67265,0.6726,0.67263,429900003.0
2006-09-27 18:58:00,0.67262,0.6728,0.67262,0.67271,921900003.0
2006-09-27 18:59:00,0.67275,0.67282,0.6727,0.6727,690499995.0
2006-09-27 19:00:00,0.6727,0.67275,0.6727,0.67275,464899997.0
2006-09-27 19:01:00,0.67273,0.67273,0.67267,0.67267,74199999.0
2006-09-27 19:02:00,0.67265,0.67265,0.6726,0.67265,604000002.0
2006-09-27 19:03:00,0.67265,0.67277,0.67265,0.67271,475299993.0
2006-09-27 19:04:00,0.67273,0.67273,0.67265,0.6727,325200000.0
2006-09-27 19:05:00,0.67267,0.67275,0.67265,0.67275,471600000.0
2006-09-27 19:06:00,0.6727,0.67273,0.67264,0.67264,518000003.0
2006-09-27 19:07:00,0.67268,0.67274,0.67264,0.67264,260300002.0
2006-09-27 19:08:00,0.67267,0.67267,0.67258,0.67258,912199991.0
2006-09-27 19:09:00,0.6726,0.67271,0.67258,0.67268,714099999.0
2006-09-27 19:10:00,0.6727,0.67275,0.67266,0.67275,493500004.0
2006-09-27 19:11:00,0.67272,0.67272,0.67268,0.6727,248300006.0
2006-09-27 19:12:00,0.67262,0.67262,0.67251,0.67251,133200000.0
2006-09-27 19:13:00,0.6725,0.67258,0.6725,0.67253,359200004.0
2006-09-27 19:14:00,0.67253,0.67258,0.67248,0.67253,237600005.0
2006-09-27 19:15:00,0.67253,0.67261,0.67251,0.67252,549300002.0
2006-09-27 19:16:00,0.67255,0.67255,0.6725,0.6725,140200000.0
2006-09-27 19:17:00,0.67253,0.67273,0.67253,0.67273,409799990.0
2006-09-27 19:18:00,0.67263,0.67275,0.6726,0.67275,256999999.0
2006-09-27 19:19:00,0.67276,0.67281,0.67274,0.67275,452399999.0
2006-09-27 19:20:00,0.67271,0.67274,0.67266,0.6727,226600001.0
2006-09-27 19:21:00,0.6727,0.67281,0.6727,0.67273,231100000.0
2006-09-27 19:22:00,0.67276,0.67281,0.67272,0.67276,354700003.0
2006-09-27 19:23:00,0.67272,0.67281,0.67267,0.67281,309699998.0
2006-09-27 19:24:00,0.67283,0.67283,0.67279,0.67279,144599998.0
2006-09-27 19:25:00,0.67277,0.67277,0.67269,0.67277,127700002.0
2006-09-27 19:26:00,0.67278,0.67282,0.6727,0.6727,645899993.0
2006-09-27 19:27:00,0.67267,0.67274,0.67266,0.67273,743500007.0
2006-09-27 19:28:00,0.67272,0.67275,0.67272,0.67275,357299999.0
2006-09-27 19:29:00,0.6727,0.67275,0.67267,0.67275,505199998.0
2006-09-27 19:30:00,0.67272,0.67272,0.67264,0.67264,638999995.0
2006-09-27 19:31:00,0.67262,0.67267,0.6726,0.67265,674499997.0
2006-09-27 19:32:00,0.67268,0.6727,0.67266,0.67268,354999995.0
2006-09-27 19:33:00,0.67262,0.67263,0.67257,0.67262,212700000.0
2006-09-27 19:34:00,0.67265,0.67265,0.67263,0.67265,434299999.0
2006-09-27 19:35:00,0.67265,0.67267,0.67262,0.67265,527600002.0
2006-09-27 19:36:00,0.67269,0.6727,0.67258,0.67266,495700004.0
2006-09-27 19:37:00,0.67265,0.67268,0.67261,0.67265,199000001.0
2006-09-27 19:38:00,0.67265,0.67266,0.67258,0.67258,357900005.0
2006-09-27 19:39:00,0.67255,0.67263,0.67255,0.67263,932500001.0
2006-09-27 19:40:00,0.67262,0.67268,0.67262,0.67262,688800000.0
2006-09-27 19:41:00,0.67262,0.67268,0.67261,0.67267,613399999.0
2006-09-27 19:42:00,0.67267,0.6727,0.67263,0.67266,223200001.0
2006-09-27 19:43:00,0.67263,0.67264,0.67261,0.67264,162899998.0
2006-09-27 19:44:00,0.67261,0.67267,0.67261,0.67262,384199994.0
2006-09-27 19:45:00,0.67265,0.67265,0.6726,0.67262,227000001.0
2006-09-27 19:46:00,0.67265,0.67267,0.67265,0.67265,174899995.0
2006-09-27 19:47:00,0.67263,0.67266,0.6726,0.67266,48600000.0
2006-09-27 19:48:00,0.67264,0.67264,0.67259,0.67263,114299999.0
2006-09-27 19:49:00,0.6726,0.6726,0.67251,0.67252,266500001.0
2006-09-27 19:50:00,0.6725,0.67258,0.6725,0.67253,394099995.0
2006-09-27 19:51:00,0.67256,0.67266,0.67255,0.67265,253900001.0
2006-09-27 19:52:00,0.67265,0.67266,0.6726,0.6726,278899996.0
2006-09-27 19:53:00,0.67263,0.67264,0.67259,0.67264,81700002.0
2006-09-27 19:54:00,0.67263,0.67263,0.67254,0.67263,132400003.0
2006-09-27 19:55:00,0.67266,0.67266,0.67258,0.67263,77700000.0
2006-09-27 19:56:00,0.67264,0.67264,0.67261,0.67261,92300001.0
2006-09-27 19:57:00,0.67261,0.67265,0.67258,0.67262,535999993.0
2006-09-27 19:58:00,0.67259,0.67261,0.67253,0.67253,308899994.0
2006-09-27 19:59:00,0.67252,0.67255,0.67252,0.67252,511300000.0
2006-09-27 20:00:00,0.67259,0.67265,0.67256,0.67265,117100002.0
2006-09-27 20:01:00,0.67267,0.67268,0.67265,0.67267,283100003.0
2006-09-27 20:02:00,0.67267,0.67267,0.67262,0.67262,139199997.0
2006-09-27 20:03:00,0.67264,0.67264,0.67258,0.6726,241100002.0
2006-09-27 20:04:00,0.67259,0.67263,0.67258,0.67261,91799998.0
2006-09-27 20:05:00,0.6726,0.67265,0.6726,0.67265,156299996.0
2006-09-27 20:06:00,0.67262,0.67264,0.6726,0.6726,119199998.0
2006-09-27 20:07:00,0.67262,0.67265,0.6726,0.67265,162500005.0
2006-09-27 20:08:00,0.67265,0.67267,0.67261,0.67265,666999997.0
2006-09-27 20:09:00,0.67263,0.67269,0.67261,0.67269,191500000.0
2006-09-27 20:10:00,0.67269,0.6727,0.67257,0.67263,280999998.0
2006-09-27 20:11:00,0.67264,0.67272,0.67264,0.6727,212800002.0
2006-09-27 20:12:00,0.6727,0.67273,0.67262,0.6727,901099995.0
2006-09-27 20:13:00,0.67268,0.6727,0.67263,0.67268,407600004.0
2006-09-27 20:14:00,0.67268,0.67268,0.67263,0.67263,354199998.0
2006-09-27 20:15:00,0.67263,0.67263,0.67252,0.67252,838400006.0
2006-09-27 20:16:00,0.67251,0.67252,0.67248,0.67249,415200004.0
2006-09-27 20:17:00,0.67248,0.67253,0.67248,0.67252,110399997.0
2006-09-27 20:18:00,0.67251,0.67253,0.6725,0.67252,431800002.0
2006-09-27 20:19:00,0.67251,0.67251,0.67241,0.67248,521899998.0
2006-09-27 20:20:00,0.67252,0.67254,0.67245,0.67252,343600000.0
2006-09-27 20:21:00,0.67254,0.67262,0.67254,0.67257,123399998.0
2006-09-27 20:22:00,0.67258,0.67261,0.67248,0.67254,70400000.0
2006-09-27 20:23:00,0.67256,0.67264,0.67256,0.67263,518999998.0
2006-09-27 20:24:00,0.6726,0.67262,0.67256,0.67259,462400003.0
2006-09-27 20:25:00,0.6726,0.67265,0.6726,0.67263,456999997.0
2006-09-27 20:26:00,0.67262,0.67265,0.67258,0.67261,935800001.0
2006-09-27 20:27:00,0.67258,0.67263,0.67255,0.67256,418799998.0
2006-09-27 20:28:00,0.67257,0.67257,0.67247,0.67253,518000002.0
2006-09-27 20:29:00,0.67257,0.67257,0.6725,0.67252,741500000.0
2006-09-27 20:30:00,0.67254,0.67265,0.67253,0.67264,1727700004.0
2006-09-27 20:31:00,0.67265,0.67267,0.67257,0.6726,933300005.0
2006-09-27 20:32:00,0.67263,0.67267,0.6726,0.67265,1275800001.0
2006-09-27 20:33:00,0.67265,0.67267,0.67265,0.67265,264399994.0
2006-09-27 20:34:00,0.67263,0.67265,0.67262,0.67262,380000002.0
2006-09-27 20:35:00,0.67267,0.67273,0.67266,0.67266,246799999.0
2006-09-27 20:36:00,0.67265,0.67265,0.6726,0.67262,238400000.0
2006-09-27 20:37:00,0.67262,0.67271,0.6726,0.67267,796399998.0
2006-09-27 20:38:00,0.67263,0.67273,0.6726,0.6726,871999995.0
2006-09-27 20:39:00,0.67262,0.67271,0.67262,0.67265,581099995.0
2006-09-27 20:40:00,0.67266,0.67278,0.67266,0.67273,434800004.0
2006-09-27 20:41:00,0.6727,0.67276,0.67268,0.6727,337999997.0
2006-09-27 20:42:00,0.67273,0.67275,0.67268,0.67268,142899996.0
2006-09-27 20:43:00,0.67265,0.67267,0.67258,0.67261,430000000.0
2006-09-27 20:44:00,0.6726,0.67265,0.6726,0.67263,900300000.0
2006-09-27 20:45:00,0.67264,0.67264,0.67255,0.67261,531500002.0
2006-09-27 20:46:00,0.67267,0.67267,0.6726,0.67263,239299999.0
2006-09-27 20:47:00,0.67264,0.67275,0.67264,0.6727,524400003.0
2006-09-27 20:48:00,0.67261,0.67271,0.6726,0.6726,681099997.0
2006-09-27 20:49:00,0.67262,0.67265,0.6726,0.67265,217399995.0
2006-09-27 20:50:00,0.67263,0.67263,0.67254,0.67258,1317899997.0
2006-09-27 20:51:00,0.67256,0.67262,0.67253,0.67253,478599997.0
2006-09-27 20:52:00,0.67258,0.67263,0.67256,0.67261,521800003.0
2006-09-27 20:53:00,0.67263,0.67263,0.67256,0.67257,853400009.0
2006-09-27 20:54:00,0.67263,0.67264,0.67253,0.67264,740599998.0
2006-09-27 20:55:00,0.67265,0.67265,0.67255,0.67258,449899998.0
2006-09-27 20:56:00,0.67261,0.67265,0.67251,0.67255,1225499988.0
2006-09-27 20:57:00,0.6725,0.67256,0.67243,0.67243,953599991.0
2006-09-27 20:58:00,0.6725,0.67259,0.6725,0.67252,673499991.0
2006-09-27 20:59:00,0.67253,0.67258,0.67251,0.67251,1263899999.0
2006-09-27 21:00:00,0.67257,0.67263,0.67251,0.67258,1708400010.0
2006-09-27 21:01:00,0.67257,0.67265,0.6725,0.67256,1318199989.0
2006-09-27 21:02:00,0.67253,0.67253,0.67242,0.6725,390999997.0
2006-09-27 21:03:00,0.6725,0.67253,0.67244,0.67244,699700001.0
2006-09-27 21:04:00,0.67243,0.67252,0.67243,0.67247,526400002.0
2006-09-27 21:05:00,0.67247,0.67261,0.67247,0.67258,632700001.0
2006-09-27 21:06:00,0.67256,0.67256,0.67248,0.6725,620100005.0
2006-09-27 21:07:00,0.67252,0.67264,0.67252,0.6726,138600000.0
2006-09-27 21:08:00,0.67262,0.67265,0.67258,0.67258,169299997.0
2006-09-27 21:09:00,0.67265,0.67267,0.67262,0.67265,467600003.0
2006-09-27 21:10:00,0.67265,0.67265,0.67261,0.67264,218900003.0
2006-09-27 21:11:00,0.67265,0.67265,0.67265,0.67265,198799996.0
2006-09-27 21:12:00,0.67262,0.67265,0.67262,0.67265,90900002.0
2006-09-27 21:13:00,0.67265,0.67267,0.67262,0.67262,432299994.0
2006-09-27 21:14:00,0.67265,0.67267,0.67257,0.67262,739599995.0
2006-09-27 21:15:00,0.67263,0.67265,0.6726,0.67265,309000001.0
2006-09-27 21:16:00,0.67261,0.67265,0.67252,0.67265,569499994.0
2006-09-27 21:17:00,0.67265,0.67267,0.6726,0.67264,162400000.0
2006-09-27 21:18:00,0.67258,0.6726,0.67253,0.6726,189799997.0
2006-09-27 21:19:00,0.67256,0.67256,0.67248,0.6725,584399997.0
2006-09-27 21:20:00,0.67253,0.67253,0.67245,0.67251,1029800000.0
2006-09-27 21:21:00,0.67252,0.67252,0.67237,0.67237,295700001.0
2006-09-27 21:22:00,0.6724,0.67246,0.67238,0.67246,735700000.0
2006-09-27 21:23:00,0.67245,0.67245,0.67242,0.67242,8800000.0
2006-09-27 21:24:00,0.67244,0.67244,0.67235,0.67235,325499999.0
2006-09-27 21:25:00,0.67238,0.67243,0.67234,0.67241,222999994.0
2006-09-27 21:26:00,0.67245,0.67245,0.67242,0.67242,48300000.0
2006-09-27 21:27:00,0.67247,0.67253,0.67247,0.67253,213100000.0
2006-09-27 21:28:00,0.67252,0.67252,0.67241,0.67241,197700001.0
2006-09-27 21:29:00,0.67245,0.67251,0.67245,0.67251,150600000.0
2006-09-27 21:30:00,0.67248,0.67251,0.67242,0.67251,93300001.0
2006-09-27 21:31:00,0.67242,0.67243,0.67237,0.67242,174100001.0
2006-09-27 21:32:00,0.67243,0.67247,0.67242,0.67245,678299996.0
2006-09-27 21:33:00,0.67245,0.67248,0.67243,0.67243,498699998.0
2006-09-27 21:34:00,0.67241,0.67241,0.67234,0.67241,448699999.0
2006-09-27 21:35:00,0.67245,0.67245,0.6724,0.67243,269600001.0
2006-09-27 21:36:00,0.67241,0.67241,0.6723,0.6723,118100002.0
2006-09-27 21:37:00,0.67242,0.67242,0.67233,0.67235,307200001.0
2006-09-27 21:38:00,0.67234,0.67243,0.67234,0.67243,80500000.0
2006-09-27 21:39:00,0.67237,0.67242,0.67236,0.6724,163999996.0
2006-09-27 21:40:00,0.67232,0.67237,0.67232,0.67232,255200000.0
2006-09-27 21:41:00,0.67237,0.67248,0.67237,0.67248,83300001.0
2006-09-27 21:42:00,0.67243,0.67243,0.67235,0.67243,191400001.0
2006-09-27 21:43:00,0.6724,0.6724,0.67223,0.67233,363399998.0
2006-09-27 21:44:00,0.67233,0.67239,0.6723,0.67237,571899994.0
2006-09-27 21:45:00,0.67233,0.67238,0.6723,0.67236,178499998.0
2006-09-27 21:46:00,0.6723,0.6723,0.67225,0.67226,351100001.0
2006-09-27 21:47:00,0.67227,0.67234,0.67227,0.67233,208199997.0
2006-09-27 21:48:00,0.67237,0.6724,0.67235,0.67235,157499999.0
2006-09-27 21:49:00,0.67236,0.67236,0.67232,0.67235,201199999.0
2006-09-27 21:50:00,0.67233,0.67235,0.6723,0.67235,122500004.0
2006-09-27 21:51:00,0.67238,0.67242,0.67238,0.67242,307300006.0
2006-09-27 21:52:00,0.67239,0.67246,0.67233,0.67233,74500000.0
2006-09-27 21:53:00,0.67232,0.67244,0.67216,0.67244,205700004.0
2006-09-27 21:54:00,0.67231,0.67231,0.67224,0.67225,312200005.0
2006-09-27 21:55:00,0.6723,0.6723,0.67221,0.67221,117600005.0
2006-09-27 21:56:00,0.67227,0.67237,0.67222,0.67222,232600005.0
2006-09-27 21:57:00,0.67233,0.67235,0.6723,0.67233,350900001.0
2006-09-27 21:58:00,0.67231,0.67233,0.67227,0.67233,46500001.0
2006-09-27 21:59:00,0.67235,0.67245,0.67226,0.67245,295500005.0
2006-09-27 22:00:00,0.67242,0.67242,0.67226,0.67229,236799995.0
2006-09-27 22:01:00,0.67232,0.67253,0.67232,0.67253,264099999.0
2006-09-27 22:02:00,0.67252,0.67252,0.67238,0.6724,595400008.0
2006-09-27 22:03:00,0.67238,0.67242,0.67235,0.67242,407500003.0
2006-09-27 22:04:00,0.67242,0.67242,0.67229,0.67241,273000000.0
2006-09-27 22:05:00,0.67238,0.67239,0.67235,0.67237,143400000.0
2006-09-27 22:06:00,0.67235,0.67244,0.67231,0.67243,149800000.0
2006-09-27 22:07:00,0.6724,0.67245,0.6724,0.67245,128499996.0
2006-09-27 22:08:00,0.67243,0.67247,0.67222,0.6723,269099996.0
2006-09-27 22:09:00,0.67242,0.67245,0.67242,0.67245,220800000.0
2006-09-27 22:10:00,0.6724,0.67247,0.67234,0.67243,214299994.0
2006-09-27 22:11:00,0.67243,0.67243,0.67233,0.67233,117799999.0
2006-09-27 22:12:00,0.67233,0.67239,0.67231,0.67233,320100002.0
2006-09-27 22:13:00,0.67232,0.67233,0.67232,0.67233,177400002.0
2006-09-27 22:14:00,0.67233,0.67233,0.67228,0.67233,206199999.0
2006-09-27 22:15:00,0.67232,0.67232,0.67216,0.67222,425699996.0
2006-09-27 22:16:00,0.6722,0.67221,0.67212,0.67221,470399998.0
2006-09-27 22:17:00,0.67225,0.67225,0.67225,0.67225,50500002.0
2006-09-27 22:18:00,0.67224,0.67224,0.67221,0.67221,28000000.0
2006-09-27 22:19:00,0.67222,0.67226,0.67222,0.67222,278099999.0
2006-09-27 22:20:00,0.67225,0.67228,0.67225,0.67226,67900000.0
2006-09-27 22:21:00,0.67225,0.67227,0.67223,0.67225,438200002.0
2006-09-27 22:22:00,0.67238,0.67246,0.67204,0.67204,374499999.0
2006-09-27 22:23:00,0.67223,0.67233,0.67223,0.67226,392500004.0
2006-09-27 22:24:00,0.67229,0.67233,0.67227,0.67229,293400001.0
2006-09-27 22:25:00,0.67225,0.67233,0.67225,0.67233,281000004.0
2006-09-27 22:26:00,0.6723,0.6723,0.67223,0.67223,378600003.0
2006-09-27 22:27:00,0.67224,0.67229,0.67224,0.67227,151999999.0
2006-09-27 22:28:00,0.67229,0.67234,0.67223,0.67223,151900001.0
2006-09-27 22:29:00,0.67225,0.67225,0.67219,0.6722,180800001.0
2006-09-27 22:30:00,0.67222,0.67224,0.6722,0.67221,119099999.0
2006-09-27 22:31:00,0.67223,0.67223,0.6722,0.6722,140299996.0
2006-09-27 22:32:00,0.67223,0.67223,0.6722,0.6722,217400006.0
2006-09-27 22:33:00,0.6722,0.67223,0.6722,0.67223,133499998.0
2006-09-27 22:34:00,0.67223,0.67223,0.6722,0.6722,370300001.0
2006-09-27 22:35:00,0.6722,0.67223,0.67215,0.67223,182100001.0
2006-09-27 22:36:00,0.67226,0.67233,0.67226,0.67233,127900000.0
2006-09-27 22:37:00,0.67233,0.67233,0.67221,0.67221,395400001.0
2006-09-27 22:38:00,0.67221,0.67221,0.67218,0.67218,87900000.0
2006-09-27 22:39:00,0.67217,0.67222,0.67217,0.67222,237800001.0
2006-09-27 22:40:00,0.6722,0.67222,0.67218,0.6722,318800004.0
2006-09-27 22:41:00,0.67218,0.67225,0.67216,0.67225,172600001.0
2006-09-27 22:42:00,0.67217,0.67223,0.67217,0.6722,215099999.0
2006-09-27 22:43:00,0.67222,0.67222,0.67222,0.67222,5600000.0
2006-09-27 22:44:00,0.67225,0.67225,0.67222,0.67225,92400000.0
2006-09-27 22:45:00,0.67228,0.67228,0.67222,0.67225,295299996.0
2006-09-27 22:46:00,0.67225,0.67228,0.67225,0.67225,52600000.0
2006-09-27 22:47:00,0.67231,0.67237,0.67228,0.6723,135800002.0
2006-09-27 22:48:00,0.6723,0.67234,0.67218,0.67218,440100004.0
2006-09-27 22:49:00,0.6723,0.67232,0.67225,0.67225,196499993.0
2006-09-27 22:50:00,0.67231,0.67235,0.67231,0.67232,111200000.0
2006-09-27 22:51:00,0.67232,0.67232,0.67225,0.67225,109600001.0
2006-09-27 22:52:00,0.67221,0.67221,0.67216,0.67218,94200002.0
2006-09-27 22:53:00,0.6722,0.67225,0.67219,0.67223,135900004.0
2006-09-27 22:54:00,0.67222,0.67226,0.67222,0.67223,163400002.0
2006-09-27 22:55:00,0.67221,0.67222,0.67217,0.67222,69400000.0
2006-09-27 22:56:00,0.67224,0.67224,0.67216,0.67218,121600002.0
2006-09-27 22:57:00,0.67215,0.67221,0.67215,0.67221,182000000.0
2006-09-27 22:58:00,0.67221,0.67221,0.67213,0.6722,335100003.0
2006-09-27 22:59:00,0.67214,0.67214,0.67187,0.67187,186999999.0
2006-09-27 23:00:00,0.67189,0.67221,0.67189,0.67206,222200001.0
2006-09-27 23:01:00,0.67202,0.67205,0.67198,0.67205,94800001.0
2006-09-27 23:02:00,0.67205,0.67208,0.67202,0.67206,138699998.0
2006-09-27 23:03:00,0.6723,0.67231,0.67197,0.67202,98500001.0
2006-09-27 23:04:00,0.6721,0.6721,0.67205,0.67207,54999999.0
2006-09-27 23:05:00,0.6721,0.67215,0.67206,0.67213,165400003.0
2006-09-27 23:06:00,0.67217,0.67228,0.67217,0.67217,108200001.0
2006-09-27 23:07:00,0.67211,0.67213,0.67207,0.67213,129499998.0
2006-09-27 23:08:00,0.67218,0.67229,0.67206,0.67207,119499999.0
2006-09-27 23:09:00,0.67215,0.67218,0.67204,0.67207,238900001.0
2006-09-27 23:10:00,0.67202,0.67216,0.672,0.67216,124499999.0
2006-09-27 23:11:00,0.6722,0.6722,0.67202,0.67203,160300003.0
2006-09-27 23:12:00,0.67202,0.67208,0.672,0.67208,82500000.0
2006-09-27 23:13:00,0.67204,0.67214,0.67204,0.67214,98800000.0
2006-09-27 23:14:00,0.67213,0.67217,0.6721,0.67212,78900003.0
2006-09-27 23:15:00,0.67212,0.67216,0.6721,0.67211,83500000.0
2006-09-27 23:16:00,0.6721,0.6721,0.67208,0.67208,75800004.0
2006-09-27 23:17:00,0.67215,0.67218,0.6721,0.67218,114200001.0
2006-09-27 23:18:00,0.67213,0.67213,0.6721,0.6721,8800000.0
2006-09-27 23:19:00,0.67215,0.6722,0.67208,0.6722,172800001.0
2006-09-27 23:20:00,0.6722,0.67225,0.67218,0.67219,175899998.0
2006-09-27 23:21:00,0.6721,0.67214,0.6721,0.67212,130299997.0
2006-09-27 23:22:00,0.67212,0.67215,0.67212,0.67215,22800000.0
2006-09-27 23:23:00,0.67214,0.67216,0.67207,0.67212,157399998.0
2006-09-27 23:24:00,0.67214,0.67215,0.67209,0.67212,119499998.0
2006-09-27 23:25:00,0.67195,0.67211,0.67195,0.67207,141800002.0
2006-09-27 23:26:00,0.67211,0.67214,0.67209,0.67214,133199999.0
2006-09-27 23:27:00,0.67217,0.67226,0.67214,0.67214,126499998.0
2006-09-27 23:28:00,0.67218,0.67218,0.67215,0.67215,76000000.0
2006-09-27 23:29:00,0.67213,0.67217,0.6721,0.6721,39200000.0
2006-09-27 23:30:00,0.67213,0.67217,0.6721,0.67213,171599998.0
2006-09-27 23:31:00,0.6721,0.67217,0.67208,0.67215,66400000.0
2006-09-27 23:32:00,0.67217,0.67217,0.67212,0.67215,121299999.0
2006-09-27 23:33:00,0.67218,0.67218,0.6721,0.67215,187700006.0
2006-09-27 23:34:00,0.67208,0.67212,0.67194,0.67206,168900001.0
2006-09-27 23:35:00,0.67215,0.67217,0.6721,0.67215,125599999.0
2006-09-27 23:36:00,0.67212,0.67212,0.6721,0.6721,86300002.0
2006-09-27 23:37:00,0.67213,0.67214,0.67207,0.67214,171500004.0
2006-09-27 23:38:00,0.67197,0.67213,0.67185,0.67188,185599996.0
2006-09-27 23:39:00,0.67215,0.67215,0.6721,0.67211,100600000.0
2006-09-27 23:40:00,0.67216,0.67217,0.67216,0.67217,25600000.0
2006-09-27 23:41:00,0.67223,0.67223,0.67215,0.67215,76700001.0
2006-09-27 23:42:00,0.67219,0.6722,0.67219,0.6722,55900002.0
2006-09-27 23:43:00,0.67224,0.67224,0.67217,0.67217,176800000.0
2006-09-27 23:44:00,0.67218,0.67218,0.67215,0.67217,66999999.0
2006-09-27 23:45:00,0.67218,0.67224,0.67218,0.67224,81600000.0
2006-09-27 23:46:00,0.67223,0.67223,0.67217,0.67217,64000001.0
2006-09-27 23:47:00,0.6721,0.67219,0.67203,0.67215,151900001.0
2006-09-27 23:48:00,0.67222,0.67226,0.67222,0.67222,36800001.0
2006-09-27 23:49:00,0.67217,0.67217,0.67216,0.67216,11100000.0
2006-09-27 23:50:00,0.67211,0.67211,0.67207,0.67207,16000000.0
2006-09-27 23:51:00,0.67212,0.6722,0.67211,0.67216,134900000.0
2006-09-27 23:52:00,0.67208,0.67215,0.67208,0.67215,46700000.0
2006-09-27 23:53:00,0.67212,0.67217,0.67212,0.67212,159600000.0
2006-09-27 23:54:00,0.67219,0.67222,0.67212,0.67212,190799997.0
2006-09-27 23:55:00,0.67216,0.67223,0.67212,0.67223,130799999.0
2006-09-27 23:56:00,0.67219,0.6722,0.67216,0.6722,120800000.0
2006-09-27 23:57:00,0.67224,0.67224,0.67218,0.6722,187000003.0
2006-09-27 23:58:00,0.67221,0.67224,0.672,0.672,31900001.0
2006-09-27 23:59:00,0.6723,0.67232,0.67228,0.67228,138300000.0
2006-09-28 00:00:00,0.67225,0.67226,0.67219,0.6722,110899999.0
2006-09-28 00:01:00,0.67224,0.67227,0.67217,0.67225,237099996.0
2006-09-28 00:02:00,0.67221,0.67221,0.67214,0.67214,71799999.0
2006-09-28 00:03:00,0.67231,0.67231,0.67212,0.67228,173999996.0
2006-09-28 00:04:00,0.67225,0.67233,0.67225,0.67233,56499999.0
2006-09-28 00:05:00,0.6723,0.67233,0.67226,0.67233,75000000.0
2006-09-28 00:06:00,0.67233,0.67238,0.67231,0.67235,94400001.0
2006-09-28 00:07:00,0.67232,0.67235,0.6723,0.6723,252699998.0
2006-09-28 00:08:00,0.67233,0.67236,0.67228,0.67228,165799996.0
2006-09-28 00:09:00,0.67229,0.6723,0.67225,0.6723,138400001.0
2006-09-28 00:10:00,0.67227,0.67233,0.67227,0.67229,221599999.0
2006-09-28 00:11:00,0.67232,0.67232,0.6722,0.6722,38700001.0
2006-09-28 00:12:00,0.67223,0.67234,0.67223,0.67223,258399999.0
2006-09-28 00:13:00,0.67221,0.67228,0.67219,0.67223,65400001.0
2006-09-28 00:14:00,0.67221,0.67229,0.6722,0.67228,162899999.0
2006-09-28 00:15:00,0.67235,0.67235,0.67226,0.67232,183199997.0
2006-09-28 00:16:00,0.67233,0.67234,0.67231,0.67231,90199998.0
2006-09-28 00:17:00,0.67231,0.67231,0.67218,0.67218,172900001.0
2006-09-28 00:18:00,0.67218,0.67224,0.67218,0.67224,158500002.0
2006-09-28 00:19:00,0.67225,0.67225,0.6722,0.6722,29400001.0
2006-09-28 00:20:00,0.67221,0.67224,0.67221,0.67222,111099999.0
2006-09-28 00:21:00,0.67222,0.67228,0.67222,0.67222,139100001.0
2006-09-28 00:22:00,0.67222,0.67228,0.6722,0.67228,44499999.0
2006-09-28 00:23:00,0.67225,0.67225,0.67223,0.67223,23800000.0
2006-09-28 00:24:00,0.67225,0.67225,0.6722,0.67222,156099997.0
2006-09-28 00:25:00,0.67222,0.67225,0.6722,0.6722,67500001.0
2006-09-28 00:26:00,0.67225,0.67225,0.67222,0.67225,187800002.0
2006-09-28 00:27:00,0.67227,0.67227,0.67215,0.67223,74299998.0
2006-09-28 00:28:00,0.67224,0.67224,0.67218,0.67223,156999997.0
2006-09-28 00:29:00,0.67225,0.67225,0.67217,0.67217,148299999.0
2006-09-28 00:30:00,0.67224,0.67224,0.67217,0.67218,214300001.0
2006-09-28 00:31:00,0.67223,0.67225,0.67223,0.67225,5600000.0
2006-09-28 00:32:00,0.67224,0.67234,0.67221,0.67234,106099997.0
2006-09-28 00:33:00,0.67231,0.67238,0.67231,0.67235,117100000.0
2006-09-28 00:34:00,0.67231,0.67241,0.67231,0.67235,139799999.0
2006-09-28 00:35:00,0.6723,0.67237,0.6723,0.67232,114599998.0
2006-09-28 00:36:00,0.67233,0.67234,0.67228,0.67231,105899998.0
2006-09-28 00:37:00,0.67237,0.67242,0.67234,0.67234,102300001.0
2006-09-28 00:38:00,0.67238,0.67238,0.67236,0.67236,68700001.0
2006-09-28 00:39:00,0.67233,0.67242,0.67233,0.67242,13600000.0
2006-09-28 00:40:00,0.67243,0.67243,0.67231,0.67231,73499999.0
2006-09-28 00:41:00,0.67227,0.67241,0.67227,0.67235,238699998.0
2006-09-28 00:42:00,0.67233,0.67233,0.67225,0.6723,214099996.0
2006-09-28 00:43:00,0.67227,0.67228,0.67227,0.67228,92400000.0
2006-09-28 00:44:00,0.6723,0.67236,0.67226,0.67233,132500001.0
2006-09-28 00:45:00,0.67238,0.6724,0.67238,0.6724,20600000.0
2006-09-28 00:46:00,0.67245,0.67245,0.6724,0.67243,221199998.0
2006-09-28 00:47:00,0.67241,0.67241,0.67236,0.67236,99600001.0
2006-09-28 00:48:00,0.67233,0.67235,0.67233,0.67233,153299997.0
2006-09-28 00:49:00,0.67237,0.67237,0.6723,0.6723,146799999.0
2006-09-28 00:50:00,0.6723,0.67237,0.6723,0.67235,3700000.0
2006-09-28 00:51:00,0.67247,0.67247,0.67237,0.67247,127900001.0
2006-09-28 00:52:00,0.67241,0.67241,0.67235,0.67235,110099999.0
2006-09-28 00:53:00,0.67218,0.67238,0.6721,0.67238,131499998.0
2006-09-28 00:54:00,0.67242,0.67244,0.67241,0.67242,49600000.0
2006-09-28 00:55:00,0.67242,0.67242,0.67237,0.67238,75400000.0
2006-09-28 00:56:00,0.67235,0.67235,0.6722,0.6723,232299998.0
2006-09-28 00:57:00,0.6723,0.67231,0.67224,0.67231,245699999.0
2006-09-28 00:58:00,0.67233,0.67241,0.67228,0.67237,160900004.0
2006-09-28 00:59:00,0.67242,0.67245,0.67238,0.67241,153000001.0
2006-09-28 01:00:00,0.67236,0.67242,0.67236,0.67242,83900003.0
2006-09-28 01:01:00,0.67242,0.67242,0.67233,0.67233,64000000.0
2006-09-28 01:02:00,0.67243,0.67244,0.67238,0.67241,220699994.0
2006-09-28 01:03:00,0.67244,0.67244,0.67236,0.67238,226400001.0
2006-09-28 01:04:00,0.67241,0.67244,0.67238,0.67244,128399998.0
2006-09-28 01:05:00,0.67241,0.67241,0.67235,0.67237,92700003.0
2006-09-28 01:06:00,0.67233,0.67238,0.67228,0.67237,82000000.0
2006-09-28 01:07:00,0.67239,0.67239,0.6723,0.6723,40500000.0
2006-09-28 01:08:00,0.67232,0.67241,0.67232,0.67234,181299999.0
2006-09-28 01:09:00,0.67237,0.67243,0.67234,0.67235,222799997.0
2006-09-28 01:10:00,0.67234,0.67234,0.67226,0.67228,245700003.0
2006-09-28 01:11:00,0.67228,0.67237,0.67228,0.67235,94299999.0
2006-09-28 01:12:00,0.67231,0.67234,0.67229,0.67233,70599999.0
2006-09-28 01:13:00,0.67233,0.67235,0.67232,0.67235,193100001.0
2006-09-28 01:14:00,0.67231,0.67231,0.67226,0.67231,159400000.0
2006-09-28 01:15:00,0.67232,0.67241,0.67232,0.67235,71499998.0
2006-09-28 01:16:00,0.67232,0.67232,0.67226,0.67227,93300003.0
2006-09-28 01:17:00,0.67224,0.67224,0.67218,0.67221,127700001.0
2006-09-28 01:18:00,0.67222,0.67231,0.67222,0.67223,190899996.0
2006-09-28 01:19:00,0.67225,0.67227,0.67222,0.67225,188999998.0
2006-09-28 01:20:00,0.67227,0.67233,0.67225,0.67233,228499999.0
2006-09-28 01:21:00,0.67231,0.67233,0.67225,0.67233,118899998.0
2006-09-28 01:22:00,0.67231,0.67232,0.67224,0.67232,127700000.0
2006-09-28 01:23:00,0.67235,0.67235,0.67232,0.67232,43000000.0
2006-09-28 01:24:00,0.6723,0.67234,0.67229,0.67234,56200000.0
2006-09-28 01:25:00,0.67233,0.67233,0.67233,0.67233,4000000.0
2006-09-28 01:26:00,0.67234,0.67242,0.67231,0.67231,219699999.0
2006-09-28 01:27:00,0.67237,0.67241,0.67234,0.67238,45400000.0
2006-09-28 01:28:00,0.67245,0.67245,0.67238,0.67238,117899997.0
2006-09-28 01:29:00,0.6723,0.67243,0.6723,0.67243,70000000.0
2006-09-28 01:30:00,0.67247,0.67247,0.67213,0.67232,154099999.0
2006-09-28 01:31:00,0.67239,0.67257,0.67239,0.67257,50900000.0
2006-09-28 01:32:00,0.6726,0.6726,0.67249,0.67254,140000000.0
2006-09-28 01:33:00,0.67252,0.67255,0.67252,0.67252,48600001.0
2006-09-28 01:34:00,0.67255,0.67255,0.67252,0.67252,124300001.0
2006-09-28 01:35:00,0.67261,0.67273,0.67261,0.67262,109500003.0
2006-09-28 01:36:00,0.67267,0.67268,0.67264,0.67264,110100003.0
2006-09-28 01:37:00,0.67265,0.67265,0.67258,0.6726,259199999.0
2006-09-28 01:38:00,0.67259,0.67265,0.67255,0.67262,192700001.0
2006-09-28 01:39:00,0.67265,0.67267,0.6726,0.67267,76800000.0
2006-09-28 01:40:00,0.67261,0.67263,0.67253,0.67253,155699996.0
2006-09-28 01:41:00,0.67253,0.67256,0.67253,0.67253,82000000.0
2006-09-28 01:42:00,0.67251,0.67253,0.67247,0.67248,82100002.0
2006-09-28 01:43:00,0.67253,0.67257,0.67249,0.67251,170299999.0
2006-09-28 01:44:00,0.67251,0.67257,0.67244,0.67253,176400002.0
2006-09-28 01:45:00,0.67257,0.67263,0.67257,0.67258,198800005.0
2006-09-28 01:46:00,0.67265,0.67265,0.6726,0.6726,167199997.0
2006-09-28 01:47:00,0.67259,0.67265,0.67251,0.67265,135400001.0
2006-09-28 01:48:00,0.67261,0.67263,0.67253,0.67263,181700003.0
2006-09-28 01:49:00,0.67262,0.67265,0.6726,0.6726,112199996.0
2006-09-28 01:50:00,0.67253,0.67253,0.67248,0.6725,110199997.0
2006-09-28 01:51:00,0.6726,0.67266,0.6726,0.67266,30300001.0
2006-09-28 01:52:00,0.67255,0.67255,0.67246,0.67252,129700001.0
2006-09-28 01:53:00,0.67252,0.67253,0.67247,0.67247,132500002.0
2006-09-28 01:54:00,0.6724,0.67247,0.67229,0.67242,148400004.0
2006-09-28 01:55:00,0.67235,0.67235,0.67217,0.67222,69199998.0
2006-09-28 01:56:00,0.67224,0.67225,0.67216,0.67221,141799999.0
2006-09-28 01:57:00,0.6722,0.6723,0.67218,0.6723,89600001.0
2006-09-28 01:58:00,0.67233,0.6725,0.67224,0.6725,129500002.0
2006-09-28 01:59:00,0.67248,0.67248,0.67235,0.67242,72100002.0
2006-09-28 02:00:00,0.67248,0.67258,0.67242,0.67242,84100002.0
2006-09-28 02:01:00,0.67258,0.67258,0.67245,0.67246,249700000.0
2006-09-28 02:02:00,0.6725,0.67251,0.67245,0.67247,184299998.0
2006-09-28 02:03:00,0.67245,0.67256,0.67245,0.67256,116499998.0
2006-09-28 02:04:00,0.67257,0.67263,0.67252,0.67263,49300000.0
2006-09-28 02:05:00,0.67263,0.67263,0.67252,0.67263,111600003.0
2006-09-28 02:06:00,0.6726,0.67262,0.67253,0.67258,203900003.0
2006-09-28 02:07:00,0.67257,0.6727,0.67257,0.6727,151500000.0
2006-09-28 02:08:00,0.67269,0.67269,0.6726,0.6726,157200000.0
2006-09-28 02:09:00,0.6727,0.6727,0.67252,0.67253,139899999.0
2006-09-28 02:10:00,0.67254,0.67261,0.67254,0.67255,113200000.0
2006-09-28 02:11:00,0.67259,0.67259,0.67252,0.67252,98000002.0
2006-09-28 02:12:00,0.67256,0.67262,0.67249,0.67249,153600001.0
2006-09-28 02:13:00,0.67246,0.67264,0.67246,0.67264,91999999.0
2006-09-28 02:14:00,0.67261,0.67265,0.6726,0.6726,82199999.0
2006-09-28 02:15:00,0.67258,0.67262,0.67257,0.67257,154000003.0
2006-09-28 02:16:00,0.67253,0.67255,0.67248,0.67252,61000001.0
2006-09-28 02:17:00,0.6725,0.67251,0.67244,0.67244,100700002.0
2006-09-28 02:18:00,0.67244,0.6725,0.67239,0.6725,153199994.0
2006-09-28 02:19:00,0.67255,0.67255,0.67252,0.67255,107199999.0
2006-09-28 02:20:00,0.6725,0.67262,0.67245,0.67251,139300001.0
2006-09-28 02:21:00,0.67251,0.67256,0.67251,0.67256,23900000.0
2006-09-28 02:22:00,0.67254,0.6726,0.67254,0.67256,27900000.0
2006-09-28 02:23:00,0.67257,0.67257,0.67253,0.67253,229600001.0
2006-09-28 02:24:00,0.67256,0.67256,0.67244,0.67246,109299998.0
2006-09-28 02:25:00,0.67257,0.67269,0.67256,0.67256,110699996.0
2006-09-28 02:26:00,0.67267,0.67269,0.6725,0.67261,152999998.0
2006-09-28 02:27:00,0.67254,0.67275,0.67254,0.67261,128200001.0
2006-09-28 02:28:00,0.67263,0.67268,0.67258,0.67268,230900002.0
2006-09-28 02:29:00,0.67272,0.67272,0.67265,0.67266,75900000.0
2006-09-28 02:30:00,0.67265,0.67275,0.67265,0.67265,81299999.0
2006-09-28 02:31:00,0.67261,0.67273,0.67261,0.67273,137999998.0
2006-09-28 02:32:00,0.67276,0.67279,0.67274,0.67279,61699999.0
2006-09-28 02:33:00,0.6728,0.67281,0.67276,0.67281,170700000.0
2006-09-28 02:34:00,0.6728,0.67283,0.67279,0.67283,126400004.0
2006-09-28 02:35:00,0.67281,0.67281,0.67279,0.67279,51000001.0
2006-09-28 02:36:00,0.67275,0.67282,0.67273,0.67275,142200001.0
2006-09-28 02:37:00,0.67273,0.67275,0.67272,0.67275,134100000.0
2006-09-28 02:38:00,0.67273,0.67273,0.67266,0.67271,90199998.0
2006-09-28 02:39:00,0.67277,0.6728,0.67272,0.67272,89200001.0
2006-09-28 02:40:00,0.67273,0.67273,0.67263,0.67266,59900000.0
2006-09-28 02:41:00,0.67266,0.6727,0.67257,0.67264,128500000.0
2006-09-28 02:42:00,0.6726,0.67265,0.6726,0.67265,53500000.0
2006-09-28 02:43:00,0.6726,0.67281,0.6726,0.67275,200300003.0
2006-09-28 02:44:00,0.6727,0.6727,0.67254,0.67254,153900000.0
2006-09-28 02:45:00,0.67249,0.67264,0.67249,0.67262,146100001.0
2006-09-28 02:46:00,0.6726,0.6726,0.67254,0.67258,170899999.0
2006-09-28 02:47:00,0.67263,0.67265,0.67258,0.67265,131200003.0
2006-09-28 02:48:00,0.67258,0.67266,0.67258,0.67263,192300002.0
2006-09-28 02:49:00,0.67263,0.67264,0.67251,0.67261,66200000.0
2006-09-28 02:50:00,0.67259,0.6727,0.67258,0.67266,109200001.0
2006-09-28 02:51:00,0.67263,0.67263,0.6726,0.67263,67900000.0
2006-09-28 02:52:00,0.67264,0.67268,0.67261,0.67263,97399999.0
2006-09-28 02:53:00,0.67265,0.67265,0.67257,0.6726,44600000.0
2006-09-28 02:54:00,0.67262,0.67271,0.67262,0.67271,61200000.0
2006-09-28 02:55:00,0.67272,0.6728,0.67272,0.67275,194600000.0
2006-09-28 02:56:00,0.67276,0.67278,0.67271,0.67276,228200002.0
2006-09-28 02:57:00,0.67272,0.67273,0.67272,0.67273,71000001.0
2006-09-28 02:58:00,0.67278,0.67278,0.67271,0.67275,129399997.0
2006-09-28 02:59:00,0.6727,0.67272,0.67265,0.67271,138200005.0
2006-09-28 03:00:00,0.67275,0.67275,0.67273,0.67273,35800000.0
2006-09-28 03:01:00,0.6727,0.67275,0.67269,0.67272,97300001.0
2006-09-28 03:02:00,0.67278,0.6728,0.67276,0.67277,121699998.0
2006-09-28 03:03:00,0.67272,0.67275,0.6727,0.67272,140299996.0
2006-09-28 03:04:00,0.67273,0.67281,0.67267,0.67267,243500000.0
2006-09-28 03:05:00,0.67271,0.67282,0.67271,0.67275,107600002.0
2006-09-28 03:06:00,0.67275,0.67275,0.67267,0.67275,146800001.0
2006-09-28 03:07:00,0.6727,0.67275,0.6727,0.67275,140299996.0
2006-09-28 03:08:00,0.67273,0.67273,0.67273,0.67273,41400000.0
2006-09-28 03:09:00,0.67273,0.67274,0.67268,0.67269,102500000.0
2006-09-28 03:10:00,0.67275,0.67275,0.6727,0.67273,76099998.0
2006-09-28 03:11:00,0.67274,0.67282,0.67274,0.67274,205699996.0
2006-09-28 03:12:00,0.67276,0.67284,0.67276,0.67281,69400001.0
2006-09-28 03:13:00,0.67283,0.67283,0.6728,0.67282,139299998.0
2006-09-28 03:14:00,0.67285,0.67285,0.67279,0.67284,164700000.0
2006-09-28 03:15:00,0.67282,0.67282,0.6727,0.67277,194099995.0
2006-09-28 03:16:00,0.67275,0.6728,0.67262,0.67262,214299995.0
2006-09-28 03:17:00,0.67262,0.67282,0.67262,0.67282,93900001.0
2006-09-28 03:18:00,0.67283,0.67283,0.67271,0.67277,101299999.0
2006-09-28 03:19:00,0.67279,0.67281,0.67279,0.67281,7200000.0
2006-09-28 03:20:00,0.67281,0.67281,0.67274,0.67274,15200000.0
2006-09-28 03:21:00,0.67273,0.67283,0.67264,0.67283,73599999.0
2006-09-28 03:22:00,0.67284,0.67284,0.67277,0.67277,62999999.0
2006-09-28 03:23:00,0.67272,0.67272,0.67272,0.67272,49500000.0
2006-09-28 03:24:00,0.67276,0.67281,0.67276,0.67281,27100000.0
2006-09-28 03:25:00,0.67278,0.67278,0.67274,0.67274,65600000.0
2006-09-28 03:26:00,0.67276,0.67282,0.67276,0.67278,164200004.0
2006-09-28 03:27:00,0.67275,0.67281,0.67273,0.67275,96700002.0
2006-09-28 03:28:00,0.67273,0.67273,0.67273,0.67273,19100000.0
2006-09-28 03:29:00,0.67274,0.6728,0.67272,0.67272,128300001.0
2006-09-28 03:30:00,0.67273,0.67273,0.67273,0.67273,32700001.0
2006-09-28 03:31:00,0.67277,0.67277,0.67273,0.67275,92000000.0
2006-09-28 03:32:00,0.67266,0.67271,0.67266,0.67271,47000000.0
2006-09-28 03:33:00,0.67259,0.67272,0.67259,0.67272,26300000.0
2006-09-28 03:34:00,0.67275,0.67275,0.6727,0.67273,173899998.0
2006-09-28 03:35:00,0.67273,0.67275,0.6727,0.67271,113699999.0
2006-09-28 03:36:00,0.67276,0.67284,0.67267,0.67267,191500000.0
2006-09-28 03:37:00,0.67272,0.67278,0.67272,0.67273,165599998.0
2006-09-28 03:38:00,0.67272,0.67272,0.67268,0.67268,144599998.0
2006-09-28 03:39:00,0.6727,0.67275,0.6727,0.67275,48799998.0
2006-09-28 03:40:00,0.67269,0.6727,0.67263,0.6727,78199998.0
2006-09-28 03:41:00,0.67275,0.67275,0.67275,0.67275,36699999.0
2006-09-28 03:42:00,0.67271,0.67271,0.6726,0.67265,104999998.0
2006-09-28 03:43:00,0.67269,0.67271,0.67269,0.67271,32900000.0
2006-09-28 03:44:00,0.67272,0.67272,0.67272,0.67272,12900000.0
2006-09-28 03:45:00,0.67272,0.67275,0.67272,0.67275,66199999.0
2006-09-28 03:46:00,0.67267,0.67267,0.67267,0.67267,36000000.0
2006-09-28 03:47:00,0.67274,0.67274,0.6727,0.6727,5600000.0
2006-09-28 03:48:00,0.67268,0.67272,0.67268,0.67272,50400002.0
2006-09-28 03:49:00,0.67267,0.67272,0.67265,0.67265,154800001.0
2006-09-28 03:50:00,0.67262,0.6727,0.67262,0.6727,85600004.0
2006-09-28 03:51:00,0.67269,0.67269,0.67269,0.67269,62899999.0
2006-09-28 03:52:00,0.67266,0.67266,0.67262,0.67262,27900000.0
2006-09-28 03:53:00,0.67265,0.67265,0.67261,0.67262,43000000.0
2006-09-28 03:54:00,0.67265,0.67265,0.67257,0.67263,194399998.0
2006-09-28 03:55:00,0.67261,0.67262,0.67254,0.67261,150099999.0
2006-09-28 03:56:00,0.67263,0.67263,0.67255,0.67255,6800000.0
2006-09-28 03:57:00,0.6726,0.67261,0.6726,0.67261,27900000.0
2006-09-28 03:58:00,0.67255,0.67262,0.67255,0.67259,199299998.0
2006-09-28 03:59:00,0.67259,0.67259,0.67255,0.67255,148199999.0
2006-09-28 04:00:00,0.67263,0.67268,0.67256,0.67265,122800000.0
2006-09-28 04:01:00,0.6726,0.67273,0.6726,0.67273,169600003.0
2006-09-28 04:02:00,0.67271,0.67271,0.67263,0.67264,147299999.0
2006-09-28 04:03:00,0.67259,0.67269,0.67255,0.67263,249599998.0
2006-09-28 04:04:00,0.6727,0.67282,0.6727,0.67278,141200003.0
2006-09-28 04:05:00,0.67282,0.67283,0.67275,0.67275,113800001.0
2006-09-28 04:06:00,0.67275,0.67277,0.6727,0.6727,115300000.0
2006-09-28 04:07:00,0.67285,0.67288,0.67275,0.67275,225499993.0
2006-09-28 04:08:00,0.67287,0.67287,0.67274,0.67279,151599998.0
2006-09-28 04:09:00,0.67283,0.67288,0.67283,0.67285,45000000.0
2006-09-28 04:10:00,0.67297,0.673,0.67291,0.67296,191399998.0
2006-09-28 04:11:00,0.67295,0.67298,0.6729,0.6729,211200000.0
2006-09-28 04:12:00,0.67295,0.67301,0.67288,0.67301,163700001.0
2006-09-28 04:13:00,0.673,0.673,0.67296,0.67296,38300001.0
2006-09-28 04:14:00,0.67285,0.67285,0.67272,0.6728,68500001.0
2006-09-28 04:15:00,0.67286,0.67302,0.67286,0.67302,76499999.0
2006-09-28 04:16:00,0.67302,0.67302,0.67292,0.67302,114899995.0
2006-09-28 04:17:00,0.673,0.67302,0.67287,0.67302,97699998.0
2006-09-28 04:18:00,0.673,0.67301,0.67299,0.673,63299999.0
2006-09-28 04:19:00,0.67304,0.67307,0.67302,0.67302,162800000.0
2006-09-28 04:20:00,0.67302,0.67316,0.67302,0.67316,132600003.0
2006-09-28 04:21:00,0.67317,0.67324,0.67317,0.67324,203000002.0
2006-09-28 04:22:00,0.67322,0.67325,0.6732,0.6732,197699999.0
2006-09-28 04:23:00,0.67322,0.67322,0.67304,0.67315,224799998.0
2006-09-28 04:24:00,0.67307,0.67313,0.67304,0.67313,141400002.0
2006-09-28 04:25:00,0.67311,0.67311,0.67309,0.67309,43100001.0
2006-09-28 04:26:00,0.67291,0.67309,0.67291,0.67305,143000002.0
2006-09-28 04:27:00,0.67312,0.6732,0.67304,0.67304,117500002.0
2006-09-28 04:28:00,0.67304,0.67308,0.67297,0.67299,70200001.0
2006-09-28 04:29:00,0.673,0.67305,0.673,0.67305,12000000.0
2006-09-28 04:30:00,0.67315,0.67317,0.67305,0.67307,108800000.0
2006-09-28 04:31:00,0.67314,0.67321,0.67314,0.67315,183899997.0
2006-09-28 04:32:00,0.67317,0.67321,0.67317,0.67321,74200001.0
2006-09-28 04:33:00,0.67318,0.67332,0.67318,0.67327,222499999.0
2006-09-28 04:34:00,0.67322,0.67328,0.6732,0.67325,72100000.0
2006-09-28 04:35:00,0.67332,0.67335,0.67332,0.67335,72799999.0
2006-09-28 04:36:00,0.67343,0.67352,0.67338,0.67352,141499999.0
2006-09-28 04:37:00,0.67349,0.67352,0.67345,0.67345,51399998.0
2006-09-28 04:38:00,0.67344,0.67348,0.67344,0.67348,112600002.0
2006-09-28 04:39:00,0.67343,0.67345,0.67337,0.6734,357099995.0
2006-09-28 04:40:00,0.67344,0.6735,0.67334,0.67338,179500003.0
2006-09-28 04:41:00,0.67336,0.67343,0.67336,0.67339,146600000.0
2006-09-28 04:42:00,0.67339,0.67359,0.67339,0.67359,226299999.0
2006-09-28 04:43:00,0.67355,0.6736,0.67347,0.67359,155600000.0
2006-09-28 04:44:00,0.67352,0.67363,0.6735,0.67358,272300000.0
2006-09-28 04:45:00,0.67342,0.67352,0.67339,0.67351,202799997.0
2006-09-28 04:46:00,0.67347,0.6735,0.67339,0.6735,43000000.0
2006-09-28 04:47:00,0.67353,0.67353,0.67345,0.67352,129300001.0
2006-09-28 04:48:00,0.67357,0.67357,0.67341,0.67351,246399999.0
2006-09-28 04:49:00,0.6735,0.67364,0.6735,0.67359,149999999.0
2006-09-28 04:50:00,0.67361,0.67361,0.67352,0.6736,121500000.0
2006-09-28 04:51:00,0.67368,0.67368,0.67366,0.67366,42700001.0
2006-09-28 04:52:00,0.67361,0.67363,0.6736,0.6736,135399998.0
2006-09-28 04:53:00,0.67363,0.67364,0.67356,0.67361,112599999.0
2006-09-28 04:54:00,0.67358,0.6736,0.67351,0.6736,106000001.0
2006-09-28 04:55:00,0.67359,0.67361,0.67352,0.67359,124599999.0
2006-09-28 04:56:00,0.67357,0.67358,0.67348,0.67358,21600000.0
2006-09-28 04:57:00,0.6735,0.67359,0.67333,0.67352,126400001.0
2006-09-28 04:58:00,0.67353,0.67363,0.67353,0.67363,114200000.0
2006-09-28 04:59:00,0.67362,0.67362,0.67354,0.67354,108399997.0
2006-09-28 05:00:00,0.6735,0.67352,0.6735,0.67352,95100001.0
2006-09-28 05:01:00,0.6735,0.67355,0.67349,0.67352,141400003.0
2006-09-28 05:02:00,0.67348,0.6735,0.67335,0.6735,81100001.0
2006-09-28 05:03:00,0.67353,0.67353,0.6734,0.67342,152499998.0
2006-09-28 05:04:00,0.67346,0.67347,0.67331,0.67331,139799999.0
2006-09-28 05:05:00,0.67338,0.67347,0.67335,0.67335,76999998.0
2006-09-28 05:06:00,0.67339,0.67354,0.67339,0.67352,289899997.0
2006-09-28 05:07:00,0.67352,0.67352,0.67352,0.67352,76599998.0
2006-09-28 05:08:00,0.67355,0.67358,0.67349,0.67349,154200000.0
2006-09-28 05:09:00,0.67349,0.67365,0.67349,0.67365,185399996.0
2006-09-28 05:10:00,0.67365,0.67366,0.67356,0.6736,181699998.0
2006-09-28 05:11:00,0.67361,0.67372,0.67357,0.67368,113500002.0
2006-09-28 05:12:00,0.67376,0.67382,0.67369,0.67377,136299998.0
2006-09-28 05:13:00,0.67378,0.67378,0.67369,0.67375,118800001.0
2006-09-28 05:14:00,0.67373,0.67373,0.67364,0.67367,81200001.0
2006-09-28 05:15:00,0.67371,0.67376,0.6737,0.6737,199700003.0
2006-09-28 05:16:00,0.67373,0.67378,0.67368,0.67378,189600002.0
2006-09-28 05:17:00,0.67369,0.67376,0.67369,0.67375,154600000.0
2006-09-28 05:18:00,0.67372,0.67381,0.67372,0.67375,164100001.0
2006-09-28 05:19:00,0.67378,0.67379,0.6737,0.67377,122000003.0
2006-09-28 05:20:00,0.67373,0.67373,0.67373,0.67373,8000000.0
2006-09-28 05:21:00,0.6737,0.67372,0.67364,0.67364,70300001.0
2006-09-28 05:22:00,0.6736,0.67374,0.6736,0.67364,116100004.0
2006-09-28 05:23:00,0.67368,0.67372,0.67366,0.67367,111099999.0
2006-09-28 05:24:00,0.67363,0.67368,0.67359,0.67362,127000000.0
2006-09-28 05:25:00,0.67364,0.67369,0.67353,0.67353,114200000.0
2006-09-28 05:26:00,0.67358,0.67358,0.67332,0.67332,50700001.0
2006-09-28 05:27:00,0.67346,0.67347,0.67339,0.67347,135999998.0
2006-09-28 05:28:00,0.6734,0.6735,0.67336,0.67348,86900003.0
2006-09-28 05:29:00,0.67353,0.67353,0.6735,0.67353,101900003.0
2006-09-28 05:30:00,0.67351,0.67361,0.67347,0.67355,153600000.0
2006-09-28 05:31:00,0.67361,0.67361,0.67355,0.6736,80600001.0
2006-09-28 05:32:00,0.67362,0.67367,0.67358,0.67362,232599999.0
2006-09-28 05:33:00,0.67368,0.67373,0.67356,0.67363,163900001.0
2006-09-28 05:34:00,0.6736,0.67364,0.67357,0.67357,204100001.0
2006-09-28 05:35:00,0.67355,0.67355,0.67344,0.67352,62100000.0
2006-09-28 05:36:00,0.6735,0.6735,0.67344,0.67344,118999996.0
2006-09-28 05:37:00,0.67344,0.67351,0.67344,0.67351,51899998.0
2006-09-28 05:38:00,0.67352,0.67353,0.67342,0.67352,134599999.0
2006-09-28 05:39:00,0.67355,0.67355,0.67352,0.67352,16100000.0
2006-09-28 05:40:00,0.67345,0.67345,0.67335,0.67342,29500000.0
2006-09-28 05:41:00,0.67347,0.6735,0.67347,0.67348,215900002.0
2006-09-28 05:42:00,0.67351,0.67353,0.67348,0.67348,105200003.0
2006-09-28 05:43:00,0.67347,0.67349,0.67344,0.67346,202500004.0
2006-09-28 05:44:00,0.67351,0.67351,0.67345,0.67351,192900002.0
2006-09-28 05:45:00,0.67347,0.6735,0.67346,0.67346,123600000.0
2006-09-28 05:46:00,0.67352,0.67352,0.67345,0.67345,12000000.0
2006-09-28 05:47:00,0.67349,0.67361,0.67344,0.67361,177500000.0
2006-09-28 05:48:00,0.67367,0.67371,0.67361,0.67364,207999994.0
2006-09-28 05:49:00,0.67367,0.67367,0.67356,0.67356,174399999.0
2006-09-28 05:50:00,0.67363,0.67371,0.67363,0.67371,85300000.0
2006-09-28 05:51:00,0.67381,0.67381,0.67366,0.67368,219499997.0
2006-09-28 05:52:00,0.67365,0.67372,0.67364,0.67367,159699998.0
2006-09-28 05:53:00,0.6737,0.67371,0.67365,0.67365,83100002.0
2006-09-28 05:54:00,0.67358,0.67364,0.67355,0.67363,131900000.0
2006-09-28 05:55:00,0.67362,0.6737,0.67362,0.67362,68499998.0
2006-09-28 05:56:00,0.6736,0.67361,0.67352,0.67355,77099999.0
2006-09-28 05:57:00,0.67352,0.67358,0.67352,0.67355,86599997.0
2006-09-28 05:58:00,0.67353,0.67353,0.67347,0.67353,121399999.0
2006-09-28 05:59:00,0.67352,0.67354,0.67348,0.67354,242600002.0
2006-09-28 06:00:00,0.67355,0.67365,0.67355,0.67356,116400000.0
2006-09-28 06:01:00,0.67352,0.67352,0.67346,0.6735,114600003.0
2006-09-28 06:02:00,0.6735,0.6735,0.67347,0.67347,43000000.0
2006-09-28 06:03:00,0.67347,0.67352,0.67344,0.67344,77500000.0
2006-09-28 06:04:00,0.67342,0.6735,0.67342,0.67347,148700001.0
2006-09-28 06:05:00,0.67343,0.67343,0.67339,0.67339,161999997.0
2006-09-28 06:06:00,0.67339,0.67344,0.67339,0.6734,168299999.0
2006-09-28 06:07:00,0.67339,0.67349,0.67336,0.67342,271100001.0
2006-09-28 06:08:00,0.67346,0.67349,0.67346,0.67349,41499998.0
2006-09-28 06:09:00,0.67351,0.67351,0.67346,0.67346,45999999.0
2006-09-28 06:10:00,0.67348,0.67354,0.67346,0.67354,136200000.0
2006-09-28 06:11:00,0.67353,0.67353,0.67344,0.6735,161399999.0
2006-09-28 06:12:00,0.67354,0.67354,0.67351,0.67351,127800002.0
2006-09-28 06:13:00,0.67352,0.67352,0.67352,0.67352,23100000.0
2006-09-28 06:14:00,0.6735,0.67359,0.67348,0.67352,162400003.0
2006-09-28 06:15:00,0.67345,0.6735,0.67345,0.67349,51700001.0
2006-09-28 06:16:00,0.67353,0.67353,0.67344,0.67353,151499998.0
2006-09-28 06:17:00,0.67352,0.67352,0.67345,0.67351,79800002.0
2006-09-28 06:18:00,0.67351,0.67353,0.67344,0.67353,90499998.0
2006-09-28 06:19:00,0.67358,0.67358,0.67355,0.67357,16700000.0
2006-09-28 06:20:00,0.67347,0.67353,0.67342,0.67347,207899997.0
2006-09-28 06:21:00,0.67353,0.67353,0.67347,0.67353,227300007.0
2006-09-28 06:22:00,0.67365,0.67365,0.6733,0.67334,124100002.0
2006-09-28 06:23:00,0.67354,0.67355,0.67348,0.67351,50900000.0
2006-09-28 06:24:00,0.67354,0.67364,0.67354,0.67354,102800000.0
2006-09-28 06:25:00,0.67353,0.67361,0.67353,0.67355,144599999.0
2006-09-28 06:26:00,0.67355,0.67362,0.67354,0.67356,143600002.0
2006-09-28 06:27:00,0.67348,0.67353,0.67348,0.67349,217000002.0
2006-09-28 06:28:00,0.6735,0.6735,0.6735,0.6735,6500000.0
2006-09-28 06:29:00,0.67357,0.67363,0.67357,0.6736,86200000.0
2006-09-28 06:30:00,0.6736,0.67366,0.67359,0.67366,72700003.0
2006-09-28 06:31:00,0.67362,0.67365,0.67358,0.67365,166100003.0
2006-09-28 06:32:00,0.67368,0.67368,0.67367,0.67367,28700000.0
2006-09-28 06:33:00,0.67363,0.67363,0.67363,0.67363,8000000.0
2006-09-28 06:34:00,0.67363,0.67371,0.67363,0.67366,48800000.0
2006-09-28 06:35:00,0.67368,0.67373,0.67366,0.67366,186100002.0
2006-09-28 06:36:00,0.67366,0.67371,0.67366,0.67371,31700000.0
2006-09-28 06:37:00,0.67375,0.67376,0.67367,0.67376,149400000.0
2006-09-28 06:38:00,0.67373,0.67375,0.67373,0.67375,21900000.0
2006-09-28 06:39:00,0.67372,0.67372,0.67362,0.67362,23100000.0
2006-09-28 06:40:00,0.67362,0.67372,0.67362,0.67364,181699999.0
2006-09-28 06:41:00,0.67363,0.67363,0.67363,0.67363,53400002.0
2006-09-28 06:42:00,0.6736,0.6736,0.6736,0.6736,9700000.0
2006-09-28 06:43:00,0.67361,0.67361,0.67351,0.67351,75300001.0
2006-09-28 06:44:00,0.67353,0.67354,0.6735,0.6735,162899996.0
2006-09-28 06:45:00,0.67357,0.67357,0.67348,0.67348,177999996.0
2006-09-28 06:46:00,0.67352,0.67357,0.6735,0.6735,233799999.0
2006-09-28 06:47:00,0.67352,0.67358,0.67352,0.67355,197300001.0
2006-09-28 06:48:00,0.67352,0.67353,0.67352,0.67353,114300000.0
2006-09-28 06:49:00,0.6735,0.67353,0.67345,0.67353,145299998.0
2006-09-28 06:50:00,0.67352,0.67355,0.67352,0.67355,9600000.0
2006-09-28 06:51:00,0.67352,0.67352,0.67348,0.67348,17500000.0
2006-09-28 06:52:00,0.67352,0.67358,0.67352,0.67358,170999996.0
2006-09-28 06:53:00,0.6736,0.67363,0.67358,0.67358,86500000.0
2006-09-28 06:54:00,0.67362,0.67362,0.6735,0.67352,48700001.0
2006-09-28 06:55:00,0.67352,0.67357,0.6735,0.67355,193500003.0
2006-09-28 06:56:00,0.67352,0.67361,0.67352,0.67359,228800001.0
2006-09-28 06:57:00,0.67358,0.67358,0.67358,0.67358,56000001.0
2006-09-28 06:58:00,0.67352,0.67356,0.67352,0.67356,21600000.0
2006-09-28 06:59:00,0.67358,0.67365,0.67358,0.67365,144200000.0
2006-09-28 07:00:00,0.67359,0.67371,0.67358,0.67371,160799995.0
2006-09-28 07:01:00,0.67369,0.67381,0.67367,0.67377,132599999.0
2006-09-28 07:02:00,0.67377,0.67382,0.67371,0.67371,132200004.0
2006-09-28 07:03:00,0.67384,0.67393,0.67384,0.67393,75000000.0
2006-09-28 07:04:00,0.67403,0.67403,0.67388,0.67388,36099999.0
2006-09-28 07:05:00,0.6739,0.67403,0.6739,0.67392,171500004.0
2006-09-28 07:06:00,0.67407,0.67407,0.67398,0.67403,206299998.0
2006-09-28 07:07:00,0.67401,0.67401,0.67397,0.674,112799999.0
2006-09-28 07:08:00,0.674,0.674,0.67397,0.674,55300000.0
2006-09-28 07:09:00,0.67406,0.67411,0.67406,0.67411,35000000.0
2006-09-28 07:10:00,0.67404,0.67414,0.67404,0.67412,100099999.0
2006-09-28 07:11:00,0.67411,0.67422,0.6741,0.67422,78800000.0
2006-09-28 07:12:00,0.67428,0.67441,0.67428,0.67431,123599997.0
2006-09-28 07:13:00,0.67441,0.67442,0.67437,0.67437,48699998.0
2006-09-28 07:14:00,0.67433,0.67433,0.67424,0.67431,169499999.0
2006-09-28 07:15:00,0.67433,0.67433,0.67425,0.67427,191200001.0
2006-09-28 07:16:00,0.67424,0.67431,0.67421,0.67427,174799997.0
2006-09-28 07:17:00,0.67424,0.67428,0.67424,0.67427,105900003.0
2006-09-28 07:18:00,0.67433,0.67433,0.67424,0.67424,118000001.0
2006-09-28 07:19:00,0.67423,0.67431,0.67423,0.6743,119999999.0
2006-09-28 07:20:00,0.67431,0.67432,0.67424,0.67428,265900001.0
2006-09-28 07:21:00,0.67433,0.67438,0.67431,0.67438,24300000.0
2006-09-28 07:22:00,0.67441,0.67444,0.67435,0.67444,122200000.0
2006-09-28 07:23:00,0.67448,0.6746,0.67448,0.67453,143500000.0
2006-09-28 07:24:00,0.6745,0.6745,0.6744,0.67445,153599999.0
2006-09-28 07:25:00,0.67443,0.6745,0.67437,0.6745,73700000.0
2006-09-28 07:26:00,0.67453,0.6746,0.67451,0.67456,148400001.0
2006-09-28 07:27:00,0.67451,0.67451,0.67443,0.67449,137499998.0
2006-09-28 07:28:00,0.67448,0.67448,0.67443,0.67446,81299999.0
2006-09-28 07:29:00,0.67448,0.67449,0.67446,0.67447,97699996.0
2006-09-28 07:30:00,0.67443,0.67445,0.6744,0.67443,163800001.0
2006-09-28 07:31:00,0.67438,0.67439,0.67435,0.67435,119199999.0
2006-09-28 07:32:00,0.6744,0.6744,0.67426,0.67426,157000002.0
2006-09-28 07:33:00,0.67431,0.67433,0.67431,0.67432,86200002.0
2006-09-28 07:34:00,0.6743,0.67435,0.67425,0.67433,168300003.0
2006-09-28 07:35:00,0.67435,0.67435,0.6743,0.67433,86400001.0
2006-09-28 07:36:00,0.6744,0.6744,0.67428,0.67428,133299997.0
2006-09-28 07:37:00,0.67433,0.67433,0.67425,0.67427,221699999.0
2006-09-28 07:38:00,0.67425,0.67432,0.67421,0.67432,153700001.0
2006-09-28 07:39:00,0.67432,0.67434,0.67425,0.67425,99200001.0
2006-09-28 07:40:00,0.67425,0.67425,0.67423,0.67425,63100000.0
2006-09-28 07:41:00,0.67424,0.67435,0.67424,0.67426,99799999.0
2006-09-28 07:42:00,0.67425,0.67432,0.67425,0.67431,55000001.0
2006-09-28 07:43:00,0.67431,0.6744,0.67425,0.67425,135200004.0
2006-09-28 07:44:00,0.67422,0.6743,0.67422,0.6743,121700001.0
2006-09-28 07:45:00,0.67429,0.6743,0.67421,0.67421,66100000.0
2006-09-28 07:46:00,0.6742,0.67433,0.6742,0.67429,91400000.0
2006-09-28 07:47:00,0.67425,0.67438,0.67425,0.67434,125900000.0
2006-09-28 07:48:00,0.67428,0.67432,0.67421,0.6743,105100002.0
2006-09-28 07:49:00,0.67426,0.67429,0.67426,0.67429,20700000.0
2006-09-28 07:50:00,0.67436,0.67436,0.67427,0.67434,163500002.0
2006-09-28 07:51:00,0.67427,0.67429,0.67411,0.67411,204700001.0
2006-09-28 07:52:00,0.67412,0.67412,0.6741,0.6741,31800000.0
2006-09-28 07:53:00,0.67416,0.67417,0.67416,0.67417,30200000.0
2006-09-28 07:54:00,0.6742,0.6742,0.67409,0.67409,167800001.0
2006-09-28 07:55:00,0.67417,0.67433,0.67417,0.6743,39900000.0
2006-09-28 07:56:00,0.67428,0.67437,0.67423,0.67432,85399998.0
2006-09-28 07:57:00,0.67429,0.67429,0.67411,0.67413,186499996.0
2006-09-28 07:58:00,0.67417,0.67431,0.67414,0.67422,154399999.0
2006-09-28 07:59:00,0.67422,0.67423,0.67415,0.67423,173600001.0
2006-09-28 08:00:00,0.67409,0.67409,0.67371,0.67376,95500001.0
2006-09-28 08:01:00,0.67364,0.67374,0.6736,0.6737,88800000.0
2006-09-28 08:02:00,0.6736,0.67365,0.6736,0.67362,179700004.0
2006-09-28 08:03:00,0.67364,0.67364,0.67354,0.67364,113399996.0
2006-09-28 08:04:00,0.67371,0.67387,0.67368,0.67385,294000004.0
2006-09-28 08:05:00,0.67387,0.67396,0.67387,0.67396,21400000.0
2006-09-28 08:06:00,0.67412,0.67424,0.67404,0.67424,197699999.0
2006-09-28 08:07:00,0.67431,0.67436,0.67422,0.67424,160300004.0
2006-09-28 08:08:00,0.67428,0.67432,0.67428,0.67432,16800000.0
2006-09-28 08:09:00,0.67438,0.67438,0.67422,0.67427,146000001.0
2006-09-28 08:10:00,0.67429,0.67432,0.67427,0.67431,143200000.0
2006-09-28 08:11:00,0.67428,0.67433,0.67428,0.67429,88100001.0
2006-09-28 08:12:00,0.67432,0.67432,0.67415,0.67415,171599996.0
2006-09-28 08:13:00,0.67413,0.67427,0.67411,0.67422,212100000.0
2006-09-28 08:14:00,0.67422,0.67424,0.67417,0.67423,117099997.0
2006-09-28 08:15:00,0.6743,0.67432,0.67428,0.67428,48900000.0
2006-09-28 08:16:00,0.67434,0.6744,0.67427,0.67435,178800002.0
2006-09-28 08:17:00,0.67436,0.6744,0.67429,0.67429,153399997.0
2006-09-28 08:18:00,0.67438,0.6745,0.67437,0.67441,96900002.0
2006-09-28 08:19:00,0.6744,0.6744,0.67438,0.67438,95799999.0
2006-09-28 08:20:00,0.67429,0.67432,0.67427,0.67432,123099996.0
2006-09-28 08:21:00,0.6743,0.67434,0.67427,0.67427,95900003.0
2006-09-28 08:22:00,0.67432,0.67432,0.67426,0.67428,134499996.0
2006-09-28 08:23:00,0.67431,0.67449,0.67428,0.67445,182200003.0
2006-09-28 08:24:00,0.67456,0.67463,0.67455,0.67459,103200000.0
2006-09-28 08:25:00,0.6746,0.6746,0.67449,0.6746,125000003.0
2006-09-28 08:26:00,0.67455,0.67459,0.67451,0.67459,203399999.0
2006-09-28 08:27:00,0.67455,0.67459,0.67451,0.67455,73000001.0
2006-09-28 08:28:00,0.67459,0.67463,0.67455,0.67462,193399994.0
2006-09-28 08:29:00,0.67462,0.6747,0.67462,0.6747,200000000.0
2006-09-28 08:30:00,0.67471,0.67496,0.67471,0.67496,139800006.0
2006-09-28 08:31:00,0.67496,0.67509,0.67493,0.67493,194900003.0
2006-09-28 08:32:00,0.67492,0.6752,0.67492,0.6752,78299999.0
2006-09-28 08:33:00,0.67519,0.67522,0.67505,0.67505,81900000.0
2006-09-28 08:34:00,0.67504,0.67521,0.67504,0.67521,168599997.0
2006-09-28 08:35:00,0.6752,0.67523,0.67517,0.67523,106699998.0
2006-09-28 08:36:00,0.67522,0.67536,0.67521,0.67532,216100003.0
2006-09-28 08:37:00,0.67531,0.67534,0.67526,0.67534,147600000.0
2006-09-28 08:38:00,0.67533,0.67539,0.67527,0.67534,137399999.0
2006-09-28 08:39:00,0.67526,0.67532,0.67519,0.67532,68800000.0
2006-09-28 08:40:00,0.67529,0.67529,0.67521,0.67528,131900000.0
2006-09-28 08:41:00,0.67522,0.67525,0.6752,0.67522,162999996.0
2006-09-28 08:42:00,0.6752,0.67534,0.6752,0.67527,184899999.0
2006-09-28 08:43:00,0.67528,0.67543,0.67528,0.67532,173999996.0
2006-09-28 08:44:00,0.67541,0.67568,0.67541,0.67568,148200001.0
2006-09-28 08:45:00,0.67565,0.67572,0.6756,0.67569,212400001.0
2006-09-28 08:46:00,0.67574,0.67579,0.6757,0.67577,141299999.0
2006-09-28 08:47:00,0.67571,0.67575,0.67567,0.67571,155000000.0
2006-09-28 08:48:00,0.67574,0.67579,0.67564,0.67564,75100001.0
2006-09-28 08:49:00,0.67563,0.67563,0.67555,0.67563,199700000.0
2006-09-28 08:50:00,0.67552,0.67559,0.67549,0.6755,189799996.0
2006-09-28 08:51:00,0.67553,0.67553,0.67544,0.67549,206500004.0
2006-09-28 08:52:00,0.67548,0.67556,0.67547,0.67556,158899996.0
2006-09-28 08:53:00,0.67553,0.67562,0.67553,0.67556,126400001.0
2006-09-28 08:54:00,0.67555,0.6756,0.6755,0.67558,102799997.0
2006-09-28 08:55:00,0.67557,0.67571,0.67552,0.67564,118400002.0
2006-09-28 08:56:00,0.67562,0.67565,0.67558,0.67558,66600002.0
2006-09-28 08:57:00,0.67542,0.67548,0.6754,0.67547,73600000.0
2006-09-28 08:58:00,0.67543,0.6755,0.67537,0.6755,113499998.0
2006-09-28 08:59:00,0.67551,0.67554,0.67546,0.67546,179700000.0
2006-09-28 09:00:00,0.67545,0.67561,0.67545,0.67561,109500002.0
2006-09-28 09:01:00,0.67563,0.67572,0.67557,0.67567,258899998.0
2006-09-28 09:02:00,0.67568,0.6757,0.67562,0.6757,82300002.0
2006-09-28 09:03:00,0.67573,0.67573,0.67561,0.67561,152000002.0
2006-09-28 09:04:00,0.67563,0.67563,0.67556,0.67558,75400002.0
2006-09-28 09:05:00,0.67559,0.67562,0.67555,0.67555,129599997.0
2006-09-28 09:06:00,0.67555,0.67564,0.67554,0.67562,222200001.0
2006-09-28 09:07:00,0.67556,0.6756,0.67544,0.6756,146200000.0
2006-09-28 09:08:00,0.6756,0.6756,0.67548,0.6755,253600000.0
2006-09-28 09:09:00,0.67557,0.67559,0.67547,0.67547,136400000.0
2006-09-28 09:10:00,0.67545,0.67561,0.67545,0.67561,142099998.0
2006-09-28 09:11:00,0.67558,0.6758,0.67553,0.6758,177200000.0
2006-09-28 09:12:00,0.67581,0.67581,0.67576,0.67579,72299998.0
2006-09-28 09:13:00,0.67579,0.67579,0.67567,0.67575,178800004.0
2006-09-28 09:14:00,0.67568,0.6757,0.67561,0.67568,151599999.0
2006-09-28 09:15:00,0.67564,0.6757,0.67564,0.67567,84600002.0
2006-09-28 09:16:00,0.67563,0.67567,0.67556,0.67567,122700002.0
2006-09-28 09:17:00,0.67562,0.67564,0.67555,0.67561,108499997.0
2006-09-28 09:18:00,0.67567,0.67573,0.67566,0.67567,121399998.0
2006-09-28 09:19:00,0.67567,0.67572,0.67564,0.67564,143999997.0
2006-09-28 09:20:00,0.67565,0.67568,0.67562,0.67568,86799998.0
2006-09-28 09:21:00,0.67571,0.67575,0.67568,0.67575,121400000.0
2006-09-28 09:22:00,0.67577,0.67577,0.67568,0.67571,120800003.0
2006-09-28 09:23:00,0.67563,0.6757,0.67561,0.67565,135600002.0
2006-09-28 09:24:00,0.67563,0.67568,0.67559,0.67568,91400001.0
2006-09-28 09:25:00,0.67561,0.67561,0.67555,0.6756,151400000.0
2006-09-28 09:26:00,0.67554,0.67556,0.67548,0.67553,206900001.0
2006-09-28 09:27:00,0.67553,0.67562,0.6755,0.67558,233199999.0
2006-09-28 09:28:00,0.67557,0.6756,0.67554,0.6756,101500002.0
2006-09-28 09:29:00,0.67559,0.67561,0.67559,0.67561,14400000.0
2006-09-28 09:30:00,0.67565,0.67571,0.67561,0.67571,161799999.0
2006-09-28 09:31:00,0.67568,0.6757,0.67565,0.6757,151299998.0
2006-09-28 09:32:00,0.67567,0.67573,0.67567,0.67573,84800001.0
2006-09-28 09:33:00,0.67575,0.67575,0.67572,0.67573,157300003.0
2006-09-28 09:34:00,0.67573,0.6758,0.67573,0.6758,125199999.0
2006-09-28 09:35:00,0.67583,0.67583,0.67577,0.67577,77600003.0
2006-09-28 09:36:00,0.67572,0.67578,0.67568,0.67568,50700000.0
2006-09-28 09:37:00,0.67576,0.67579,0.67576,0.67579,75400002.0
2006-09-28 09:38:00,0.67583,0.67583,0.67569,0.67575,71899999.0
2006-09-28 09:39:00,0.67573,0.6758,0.67573,0.67574,146100001.0
2006-09-28 09:40:00,0.67573,0.6758,0.67566,0.6758,124099997.0
2006-09-28 09:41:00,0.67581,0.67581,0.67572,0.67577,129000001.0
2006-09-28 09:42:00,0.67582,0.67585,0.67572,0.67585,301399994.0
2006-09-28 09:43:00,0.67584,0.67603,0.67581,0.67603,143900001.0
2006-09-28 09:44:00,0.67601,0.67601,0.67591,0.67591,101799999.0
2006-09-28 09:45:00,0.67592,0.67592,0.67587,0.67587,141400000.0
2006-09-28 09:46:00,0.67588,0.6759,0.67583,0.67583,244200002.0
2006-09-28 09:47:00,0.67582,0.67582,0.67574,0.67574,99899998.0
2006-09-28 09:48:00,0.67571,0.67582,0.67571,0.6758,135499998.0
2006-09-28 09:49:00,0.6758,0.67585,0.67576,0.67576,77000000.0
2006-09-28 09:50:00,0.67577,0.67583,0.67575,0.67581,145399999.0
2006-09-28 09:51:00,0.6758,0.6758,0.67571,0.6758,73300001.0
2006-09-28 09:52:00,0.6758,0.67587,0.6758,0.67582,183900002.0
2006-09-28 09:53:00,0.67581,0.67584,0.67576,0.67584,161400001.0
2006-09-28 09:54:00,0.67578,0.67586,0.67578,0.67586,80000000.0
2006-09-28 09:55:00,0.67584,0.67585,0.67575,0.67585,102799999.0
2006-09-28 09:56:00,0.67582,0.67587,0.67582,0.67582,162200002.0
2006-09-28 09:57:00,0.67583,0.676,0.67578,0.676,145999999.0
2006-09-28 09:58:00,0.67603,0.67603,0.67597,0.67597,86200000.0
2006-09-28 09:59:00,0.67597,0.67603,0.67597,0.67599,38799999.0
2006-09-28 10:00:00,0.6761,0.67613,0.67602,0.6761,215899998.0
2006-09-28 10:01:00,0.67604,0.67611,0.67604,0.67611,50300000.0
2006-09-28 10:02:00,0.67613,0.67626,0.67611,0.67626,150900001.0
2006-09-28 10:03:00,0.67628,0.6763,0.6762,0.67629,315399998.0
2006-09-28 10:04:00,0.67626,0.67626,0.67607,0.67607,28700001.0
2006-09-28 10:05:00,0.67597,0.67604,0.67597,0.67604,135799997.0
2006-09-28 10:06:00,0.676,0.676,0.67588,0.67588,139800003.0
2006-09-28 10:07:00,0.67587,0.67589,0.67583,0.67587,88499999.0
2006-09-28 10:08:00,0.67583,0.67583,0.67572,0.67576,180900002.0
2006-09-28 10:09:00,0.6758,0.67582,0.67575,0.67575,142600000.0
2006-09-28 10:10:00,0.67577,0.6758,0.67569,0.67572,190200003.0
2006-09-28 10:11:00,0.67573,0.67581,0.67573,0.6758,50499999.0
2006-09-28 10:12:00,0.67581,0.67581,0.67577,0.67579,57199999.0
2006-09-28 10:13:00,0.6758,0.67585,0.67578,0.67585,113700000.0
2006-09-28 10:14:00,0.67589,0.67589,0.67586,0.67586,64800000.0
2006-09-28 10:15:00,0.67599,0.67604,0.67594,0.67594,336800000.0
2006-09-28 10:16:00,0.676,0.67601,0.67587,0.67589,83800000.0
2006-09-28 10:17:00,0.67588,0.67595,0.67587,0.67593,301600000.0
2006-09-28 10:18:00,0.67595,0.67597,0.67592,0.67592,104800003.0
2006-09-28 10:19:00,0.67592,0.67592,0.67584,0.67592,117499998.0
2006-09-28 10:20:00,0.67594,0.67598,0.67589,0.67598,223700001.0
2006-09-28 10:21:00,0.67592,0.67598,0.6759,0.67593,154000001.0
2006-09-28 10:22:00,0.67593,0.67599,0.67593,0.67599,138199997.0
2006-09-28 10:23:00,0.67603,0.67615,0.67603,0.67615,187400002.0
2006-09-28 10:24:00,0.67629,0.67638,0.67626,0.67636,115099998.0
2006-09-28 10:25:00,0.67652,0.67665,0.6765,0.6765,81800000.0
2006-09-28 10:26:00,0.6764,0.6764,0.67633,0.67633,109899999.0
2006-09-28 10:27:00,0.67637,0.67651,0.67637,0.67647,64200001.0
2006-09-28 10:28:00,0.67644,0.67652,0.67638,0.67652,253599996.0
2006-09-28 10:29:00,0.67657,0.67661,0.67653,0.67653,186700003.0
2006-09-28 10:30:00,0.67654,0.67661,0.67653,0.67656,106800001.0
2006-09-28 10:31:00,0.67653,0.67654,0.67647,0.6765,108100002.0
2006-09-28 10:32:00,0.67652,0.67656,0.67648,0.67651,198399999.0
2006-09-28 10:33:00,0.67647,0.67647,0.67637,0.6764,119700001.0
2006-09-28 10:34:00,0.6764,0.6764,0.67631,0.67635,156400000.0
2006-09-28 10:35:00,0.67636,0.67636,0.6763,0.67636,193799996.0
2006-09-28 10:36:00,0.6763,0.67633,0.67622,0.67633,216800003.0
2006-09-28 10:37:00,0.6763,0.67641,0.6763,0.6764,60699999.0
2006-09-28 10:38:00,0.67642,0.67653,0.67642,0.67647,104799999.0
2006-09-28 10:39:00,0.67644,0.67645,0.67643,0.67643,73500001.0
2006-09-28 10:40:00,0.67642,0.67649,0.67642,0.67643,125400001.0
2006-09-28 10:41:00,0.67647,0.6766,0.67647,0.67657,119700000.0
2006-09-28 10:42:00,0.67653,0.67653,0.67644,0.67645,87699998.0
2006-09-28 10:43:00,0.6765,0.67653,0.67647,0.6765,127600000.0
2006-09-28 10:44:00,0.67645,0.67653,0.67645,0.67653,100800000.0
2006-09-28 10:45:00,0.67653,0.67656,0.67645,0.67656,104300001.0
2006-09-28 10:46:00,0.67646,0.67646,0.67639,0.67641,123800000.0
2006-09-28 10:47:00,0.67638,0.67638,0.67628,0.67634,210799994.0
2006-09-28 10:48:00,0.67629,0.67638,0.67629,0.67638,98199998.0
2006-09-28 10:49:00,0.67635,0.6764,0.67635,0.6764,32700001.0
2006-09-28 10:50:00,0.67636,0.67641,0.67632,0.67632,62600000.0
2006-09-28 10:51:00,0.67633,0.67639,0.67633,0.67638,193100001.0
2006-09-28 10:52:00,0.67638,0.67642,0.67637,0.67637,111499998.0
2006-09-28 10:53:00,0.67636,0.67653,0.67636,0.67651,124299998.0
2006-09-28 10:54:00,0.67651,0.67651,0.6764,0.6764,93000001.0
2006-09-28 10:55:00,0.67639,0.67646,0.67632,0.67646,176899999.0
2006-09-28 10:56:00,0.67647,0.67659,0.67647,0.67659,248899995.0
2006-09-28 10:57:00,0.67655,0.67659,0.67653,0.67653,103900002.0
2006-09-28 10:58:00,0.67655,0.67662,0.67655,0.6766,167600003.0
2006-09-28 10:59:00,0.67659,0.67666,0.67658,0.67661,273699997.0
2006-09-28 11:00:00,0.67658,0.67658,0.67651,0.67654,203099995.0
2006-09-28 11:01:00,0.67654,0.67664,0.67654,0.67657,157200000.0
2006-09-28 11:02:00,0.67658,0.67658,0.67655,0.67655,79799998.0
2006-09-28 11:03:00,0.67653,0.67653,0.67648,0.67648,82299997.0
2006-09-28 11:04:00,0.67647,0.67661,0.67646,0.67661,320799997.0
2006-09-28 11:05:00,0.67655,0.67656,0.67654,0.67655,102500001.0
2006-09-28 11:06:00,0.67655,0.67655,0.67652,0.67655,159800002.0
2006-09-28 11:07:00,0.67655,0.67671,0.67655,0.67665,145800001.0
2006-09-28 11:08:00,0.67671,0.67671,0.67659,0.67662,105900000.0
2006-09-28 11:09:00,0.67653,0.67653,0.67637,0.67637,115900001.0
2006-09-28 11:10:00,0.67639,0.67639,0.67621,0.67623,225199996.0
2006-09-28 11:11:00,0.67621,0.67621,0.67592,0.67592,107000002.0
2006-09-28 11:12:00,0.67586,0.67587,0.67574,0.67574,162300006.0
2006-09-28 11:13:00,0.67561,0.67599,0.67559,0.67599,216099997.0
2006-09-28 11:14:00,0.67605,0.67605,0.67594,0.676,202700001.0
2006-09-28 11:15:00,0.67605,0.67608,0.67601,0.67606,184099998.0
2006-09-28 11:16:00,0.67604,0.67607,0.67599,0.67605,138900000.0
2006-09-28 11:17:00,0.67606,0.67611,0.67605,0.67608,189299997.0
2006-09-28 11:18:00,0.67606,0.67613,0.67604,0.67613,146000002.0
2006-09-28 11:19:00,0.6761,0.6761,0.67593,0.676,277299998.0
2006-09-28 11:20:00,0.67596,0.676,0.67593,0.67597,110400001.0
2006-09-28 11:21:00,0.6761,0.67618,0.67609,0.67618,76500000.0
2006-09-28 11:22:00,0.67618,0.67618,0.6761,0.67612,162700000.0
2006-09-28 11:23:00,0.67613,0.67613,0.67606,0.67607,159599996.0
2006-09-28 11:24:00,0.67613,0.67613,0.67604,0.6761,140200002.0
2006-09-28 11:25:00,0.67607,0.67614,0.67606,0.67614,192300005.0
2006-09-28 11:26:00,0.67615,0.67615,0.67607,0.67613,130000005.0
2006-09-28 11:27:00,0.67609,0.67619,0.67609,0.67619,84699999.0
2006-09-28 11:28:00,0.67621,0.67625,0.67615,0.67615,270100000.0
2006-09-28 11:29:00,0.67616,0.67618,0.67605,0.67605,176399999.0
2006-09-28 11:30:00,0.67605,0.6761,0.67602,0.6761,230000006.0
2006-09-28 11:31:00,0.67605,0.67608,0.67605,0.67605,194299999.0
2006-09-28 11:32:00,0.67608,0.67615,0.67598,0.67615,212099995.0
2006-09-28 11:33:00,0.6762,0.6762,0.67612,0.67612,102499997.0
2006-09-28 11:34:00,0.67617,0.6762,0.67612,0.67612,101399996.0
2006-09-28 11:35:00,0.67613,0.67616,0.6761,0.67616,167600000.0
2006-09-28 11:36:00,0.67612,0.67616,0.67608,0.6761,199599996.0
2006-09-28 11:37:00,0.67611,0.67624,0.67611,0.67623,97599997.0
2006-09-28 11:38:00,0.67622,0.67626,0.67622,0.67626,62300002.0
2006-09-28 11:39:00,0.67625,0.67625,0.67616,0.6762,17000000.0
2006-09-28 11:40:00,0.67625,0.67625,0.67619,0.67619,30600000.0
2006-09-28 11:41:00,0.67609,0.67618,0.67609,0.67615,240500001.0
2006-09-28 11:42:00,0.67611,0.6762,0.67611,0.6762,159100004.0
2006-09-28 11:43:00,0.67623,0.67629,0.67622,0.67629,93699997.0
2006-09-28 11:44:00,0.67628,0.67635,0.67628,0.67635,148000000.0
2006-09-28 11:45:00,0.67637,0.67638,0.67633,0.67637,239999996.0
2006-09-28 11:46:00,0.67633,0.67636,0.67628,0.67631,121099998.0
2006-09-28 11:47:00,0.67634,0.67646,0.67634,0.67646,42300000.0
2006-09-28 11:48:00,0.67644,0.67652,0.67644,0.67651,195600001.0
2006-09-28 11:49:00,0.67655,0.67673,0.67655,0.67671,154100000.0
2006-09-28 11:50:00,0.67662,0.67673,0.67662,0.6767,175199998.0
2006-09-28 11:51:00,0.67669,0.67675,0.67665,0.67665,237100004.0
2006-09-28 11:52:00,0.6767,0.67676,0.67666,0.67676,126600003.0
2006-09-28 11:53:00,0.67672,0.67676,0.67671,0.67675,140099999.0
2006-09-28 11:54:00,0.67671,0.67683,0.67671,0.6768,97200000.0
2006-09-28 11:55:00,0.67693,0.67702,0.67691,0.67698,202499998.0
2006-09-28 11:56:00,0.677,0.67705,0.677,0.67702,179200000.0
2006-09-28 11:57:00,0.6771,0.6771,0.67695,0.67695,170800001.0
2006-09-28 11:58:00,0.6769,0.6769,0.67677,0.67679,142100001.0
2006-09-28 11:59:00,0.67682,0.67685,0.67674,0.6768,152500000.0
2006-09-28 12:00:00,0.67677,0.67677,0.67663,0.67675,229200002.0
2006-09-28 12:01:00,0.67678,0.67678,0.67668,0.67669,219100001.0
2006-09-28 12:02:00,0.67675,0.67675,0.6766,0.67672,223599999.0
2006-09-28 12:03:00,0.67677,0.67679,0.67671,0.67679,84699998.0
2006-09-28 12:04:00,0.67683,0.67683,0.67675,0.67681,108499998.0
2006-09-28 12:05:00,0.67688,0.6769,0.6768,0.67683,214100003.0
2006-09-28 12:06:00,0.6768,0.6768,0.67673,0.67675,131399998.0
2006-09-28 12:07:00,0.67672,0.67672,0.67661,0.67661,254500001.0
2006-09-28 12:08:00,0.67658,0.67666,0.67653,0.67666,120000002.0
2006-09-28 12:09:00,0.67665,0.67673,0.67662,0.67662,216099995.0
2006-09-28 12:10:00,0.67666,0.67672,0.67665,0.6767,190800001.0
2006-09-28 12:11:00,0.67669,0.67673,0.67666,0.67666,103100002.0
2006-09-28 12:12:00,0.67662,0.67665,0.6766,0.67661,93800002.0
2006-09-28 12:13:00,0.6766,0.6766,0.67649,0.67649,141500000.0
2006-09-28 12:14:00,0.67653,0.67653,0.67647,0.6765,94000002.0
2006-09-28 12:15:00,0.67648,0.67652,0.67645,0.6765,186700005.0
2006-09-28 12:16:00,0.67655,0.6766,0.67645,0.6766,85299998.0
2006-09-28 12:17:00,0.67666,0.67666,0.67651,0.67663,135600001.0
2006-09-28 12:18:00,0.67668,0.67668,0.67662,0.67662,130400002.0
2006-09-28 12:19:00,0.67667,0.67668,0.67663,0.67664,224300003.0
2006-09-28 12:20:00,0.6767,0.67678,0.6767,0.67678,12000000.0
2006-09-28 12:21:00,0.67672,0.67682,0.67672,0.67677,252799998.0
2006-09-28 12:22:00,0.67678,0.67683,0.67678,0.67683,56700000.0
2006-09-28 12:23:00,0.67683,0.67683,0.6768,0.67681,144600000.0
2006-09-28 12:24:00,0.6768,0.6768,0.67665,0.67674,176800004.0
2006-09-28 12:25:00,0.67673,0.67673,0.67667,0.67667,62400000.0
2006-09-28 12:26:00,0.67663,0.6767,0.67663,0.67665,88499998.0
2006-09-28 12:27:00,0.67672,0.67672,0.6766,0.6766,129099997.0
2006-09-28 12:28:00,0.67655,0.67655,0.67649,0.67652,122000001.0
2006-09-28 12:29:00,0.67653,0.67665,0.67653,0.67665,191099999.0
2006-09-28 12:30:00,0.67657,0.67663,0.67657,0.67657,143200004.0
2006-09-28 12:31:00,0.67655,0.67655,0.67649,0.67652,135499996.0
2006-09-28 12:32:00,0.67652,0.67655,0.6765,0.6765,145300001.0
2006-09-28 12:33:00,0.67648,0.67648,0.67643,0.67648,101899998.0
2006-09-28 12:34:00,0.67646,0.67646,0.67641,0.67646,69300002.0
2006-09-28 12:35:00,0.67645,0.6765,0.67642,0.67647,90700002.0
2006-09-28 12:36:00,0.6765,0.6765,0.6765,0.6765,106299999.0
2006-09-28 12:37:00,0.67653,0.67653,0.67643,0.67643,192000000.0
2006-09-28 12:38:00,0.67642,0.67652,0.67642,0.67647,104500000.0
2006-09-28 12:39:00,0.67654,0.67654,0.67639,0.67647,134099997.0
2006-09-28 12:40:00,0.67644,0.67652,0.67644,0.67647,103899999.0
2006-09-28 12:41:00,0.67652,0.67652,0.67651,0.67651,62400002.0
2006-09-28 12:42:00,0.67649,0.67655,0.67643,0.67647,135899999.0
2006-09-28 12:43:00,0.67644,0.67649,0.67643,0.67646,87099999.0
2006-09-28 12:44:00,0.67641,0.67643,0.67638,0.67638,155799997.0
2006-09-28 12:45:00,0.67637,0.67637,0.67628,0.67629,300499997.0
2006-09-28 12:46:00,0.67632,0.67632,0.67625,0.67625,88800001.0
2006-09-28 12:47:00,0.67622,0.67629,0.67622,0.67629,77300002.0
2006-09-28 12:48:00,0.6762,0.67624,0.6762,0.67624,16000000.0
2006-09-28 12:49:00,0.67627,0.67631,0.67624,0.67625,183299994.0
2006-09-28 12:50:00,0.67624,0.67625,0.6762,0.6762,292900004.0
2006-09-28 12:51:00,0.67627,0.67631,0.67625,0.67629,233400001.0
2006-09-28 12:52:00,0.67632,0.67634,0.67627,0.67627,230500002.0
2006-09-28 12:53:00,0.67634,0.67637,0.67629,0.67637,164099996.0
2006-09-28 12:54:00,0.67627,0.67635,0.67627,0.6763,139800000.0
2006-09-28 12:55:00,0.67627,0.67629,0.67622,0.67628,86500001.0
2006-09-28 12:56:00,0.67626,0.67631,0.67626,0.67627,159499999.0
2006-09-28 12:57:00,0.67624,0.67633,0.67624,0.67633,150599999.0
2006-09-28 12:58:00,0.6763,0.67632,0.6763,0.6763,276700000.0
2006-09-28 12:59:00,0.67629,0.67633,0.67625,0.67626,189400000.0
2006-09-28 13:00:00,0.67622,0.67632,0.67619,0.67631,78099999.0
2006-09-28 13:01:00,0.67633,0.67633,0.67628,0.67629,112800000.0
2006-09-28 13:02:00,0.67633,0.67634,0.67626,0.67634,98400003.0
2006-09-28 13:03:00,0.67628,0.67633,0.67624,0.67633,75000000.0
2006-09-28 13:04:00,0.67633,0.67637,0.6763,0.67635,84200000.0
2006-09-28 13:05:00,0.67636,0.67636,0.67626,0.6763,146799998.0
2006-09-28 13:06:00,0.67626,0.6763,0.67618,0.6763,207600001.0
2006-09-28 13:07:00,0.67629,0.67634,0.67625,0.6763,189300001.0
2006-09-28 13:08:00,0.67635,0.67641,0.67634,0.67634,200400001.0
2006-09-28 13:09:00,0.67627,0.67647,0.67627,0.67647,94200000.0
2006-09-28 13:10:00,0.6765,0.67653,0.67645,0.67653,89500001.0
2006-09-28 13:11:00,0.67653,0.67655,0.67648,0.67648,120399999.0
2006-09-28 13:12:00,0.67653,0.67653,0.67646,0.67653,180599993.0
2006-09-28 13:13:00,0.67652,0.67663,0.6765,0.67661,116400002.0
2006-09-28 13:14:00,0.6766,0.6766,0.67651,0.67655,175200002.0
2006-09-28 13:15:00,0.67652,0.67663,0.67652,0.67658,101399997.0
2006-09-28 13:16:00,0.67655,0.67658,0.67652,0.67654,218400000.0
2006-09-28 13:17:00,0.67665,0.67673,0.67663,0.67673,167800000.0
2006-09-28 13:18:00,0.67674,0.67687,0.67673,0.6768,311499997.0
2006-09-28 13:19:00,0.6768,0.67694,0.6768,0.6769,286100000.0
2006-09-28 13:20:00,0.67688,0.67693,0.67686,0.6769,200099996.0
2006-09-28 13:21:00,0.67691,0.67703,0.67691,0.67703,87199997.0
2006-09-28 13:22:00,0.67698,0.67701,0.67696,0.677,175899999.0
2006-09-28 13:23:00,0.67702,0.67703,0.67695,0.67695,155799998.0
2006-09-28 13:24:00,0.67698,0.67704,0.67698,0.67699,123600003.0
2006-09-28 13:25:00,0.67697,0.67702,0.67697,0.677,170499996.0
2006-09-28 13:26:00,0.677,0.677,0.67687,0.67699,151399995.0
2006-09-28 13:27:00,0.67703,0.67711,0.67697,0.67699,277700002.0
2006-09-28 13:28:00,0.67693,0.67693,0.67682,0.67684,31900000.0
2006-09-28 13:29:00,0.67688,0.67689,0.67686,0.67686,237699999.0
2006-09-28 13:30:00,0.67684,0.67687,0.67681,0.67682,170700003.0
2006-09-28 13:31:00,0.67681,0.67681,0.67672,0.6768,68000001.0
2006-09-28 13:32:00,0.67682,0.67682,0.67672,0.67681,135800000.0
2006-09-28 13:33:00,0.67681,0.67681,0.67674,0.67674,84599999.0
2006-09-28 13:34:00,0.67681,0.67681,0.67672,0.67672,143299998.0
2006-09-28 13:35:00,0.67668,0.67672,0.6766,0.67667,137400002.0
2006-09-28 13:36:00,0.6767,0.6767,0.67661,0.67668,162299997.0
2006-09-28 13:37:00,0.6767,0.67675,0.67666,0.67675,66200000.0
2006-09-28 13:38:00,0.67676,0.67676,0.67671,0.67676,224600001.0
2006-09-28 13:39:00,0.67677,0.67684,0.67677,0.67678,256500001.0
2006-09-28 13:40:00,0.67683,0.67687,0.67677,0.67687,27900000.0
2006-09-28 13:41:00,0.67681,0.67683,0.67679,0.67679,66600000.0
2006-09-28 13:42:00,0.67682,0.67687,0.6768,0.67686,166099997.0
2006-09-28 13:43:00,0.67684,0.67688,0.67682,0.67682,99700001.0
2006-09-28 13:44:00,0.67684,0.67685,0.6768,0.67683,96200001.0
2006-09-28 13:45:00,0.67683,0.67684,0.67679,0.67681,137000001.0
2006-09-28 13:46:00,0.67683,0.67685,0.67677,0.67677,121999999.0
2006-09-28 13:47:00,0.6768,0.67683,0.67677,0.6768,190600002.0
2006-09-28 13:48:00,0.67679,0.67679,0.67668,0.67672,135600003.0
2006-09-28 13:49:00,0.67675,0.67675,0.67667,0.67672,115100001.0
2006-09-28 13:50:00,0.6767,0.67677,0.6767,0.67675,225799997.0
2006-09-28 13:51:00,0.67672,0.67676,0.67668,0.67674,168500000.0
2006-09-28 13:52:00,0.67672,0.67675,0.67664,0.67664,200200006.0
2006-09-28 13:53:00,0.6767,0.67674,0.67665,0.6767,83800001.0
2006-09-28 13:54:00,0.67673,0.67686,0.67673,0.67682,100900002.0
2006-09-28 13:55:00,0.67683,0.67683,0.67673,0.67681,106400003.0
2006-09-28 13:56:00,0.6768,0.67686,0.6768,0.67682,192099999.0
2006-09-28 13:57:00,0.6768,0.6768,0.67672,0.67672,129099998.0
2006-09-28 13:58:00,0.67676,0.67681,0.67676,0.67678,145499995.0
2006-09-28 13:59:00,0.6767,0.67677,0.67668,0.6767,232200003.0
2006-09-28 14:00:00,0.67672,0.6768,0.6767,0.6768,173300000.0
2006-09-28 14:01:00,0.67671,0.67677,0.67669,0.67673,152300003.0
2006-09-28 14:02:00,0.67674,0.67678,0.67671,0.67678,184900002.0
2006-09-28 14:03:00,0.67674,0.67678,0.6767,0.67678,295799999.0
2006-09-28 14:04:00,0.67673,0.67673,0.67666,0.67666,107900001.0
2006-09-28 14:05:00,0.67658,0.67663,0.67658,0.67663,124400003.0
2006-09-28 14:06:00,0.67674,0.67683,0.67674,0.67683,233499997.0
2006-09-28 14:07:00,0.67682,0.67693,0.67675,0.67688,264700006.0
2006-09-28 14:08:00,0.67691,0.67696,0.67685,0.67695,177100002.0
2006-09-28 14:09:00,0.67695,0.67701,0.67695,0.67699,119299998.0
2006-09-28 14:10:00,0.67694,0.67706,0.67691,0.67706,159399998.0
2006-09-28 14:11:00,0.67707,0.67713,0.67704,0.6771,174699999.0
2006-09-28 14:12:00,0.67712,0.67714,0.67707,0.67708,161700000.0
2006-09-28 14:13:00,0.67713,0.67713,0.67703,0.67707,185500000.0
2006-09-28 14:14:00,0.67701,0.67703,0.67697,0.67702,204800001.0
2006-09-28 14:15:00,0.67702,0.67703,0.67702,0.67703,43800001.0
2006-09-28 14:16:00,0.67702,0.6771,0.67702,0.67705,145999999.0
2006-09-28 14:17:00,0.67704,0.67706,0.67703,0.67705,165100002.0
2006-09-28 14:18:00,0.67708,0.67712,0.67697,0.67712,102299996.0
2006-09-28 14:19:00,0.67714,0.67714,0.67711,0.67713,164100001.0
2006-09-28 14:20:00,0.67713,0.67721,0.67705,0.67708,115000002.0
2006-09-28 14:21:00,0.67704,0.6771,0.67702,0.67706,60700001.0
2006-09-28 14:22:00,0.677,0.67701,0.67697,0.67701,29500001.0
2006-09-28 14:23:00,0.67692,0.67693,0.67682,0.67693,136200000.0
2006-09-28 14:24:00,0.67688,0.67693,0.67688,0.6769,75000002.0
2006-09-28 14:25:00,0.67691,0.67691,0.67686,0.67687,187799998.0
2006-09-28 14:26:00,0.67688,0.6769,0.67687,0.6769,81099998.0
2006-09-28 14:27:00,0.67694,0.67699,0.67689,0.67698,178099999.0
2006-09-28 14:28:00,0.67701,0.67702,0.67688,0.6769,262099998.0
2006-09-28 14:29:00,0.67685,0.67685,0.67639,0.67639,72700000.0
2006-09-28 14:30:00,0.67646,0.67679,0.67641,0.67679,93300000.0
2006-09-28 14:31:00,0.67688,0.67694,0.67688,0.6769,182800000.0
2006-09-28 14:32:00,0.67693,0.67695,0.67691,0.67692,238999999.0
2006-09-28 14:33:00,0.67692,0.67694,0.67682,0.67682,90299999.0
2006-09-28 14:34:00,0.67679,0.67679,0.67671,0.67671,23500000.0
2006-09-28 14:35:00,0.6766,0.6767,0.6766,0.67663,136099999.0
2006-09-28 14:36:00,0.67665,0.67667,0.67659,0.67664,154500001.0
2006-09-28 14:37:00,0.67675,0.67678,0.67666,0.67666,222699999.0
2006-09-28 14:38:00,0.67678,0.67678,0.6767,0.67674,167499997.0
2006-09-28 14:39:00,0.67673,0.67674,0.67647,0.67648,138500000.0
2006-09-28 14:40:00,0.67647,0.67665,0.67643,0.67663,173599998.0
2006-09-28 14:41:00,0.67663,0.67665,0.6766,0.67665,137500000.0
2006-09-28 14:42:00,0.67662,0.67669,0.67662,0.67662,270899995.0
2006-09-28 14:43:00,0.67663,0.67665,0.67658,0.67665,60900001.0
2006-09-28 14:44:00,0.67664,0.67666,0.67661,0.67664,167400002.0
2006-09-28 14:45:00,0.67665,0.67665,0.67656,0.67658,190799996.0
2006-09-28 14:46:00,0.67663,0.67663,0.67657,0.67657,177600005.0
2006-09-28 14:47:00,0.67659,0.67659,0.67655,0.67657,95800001.0
2006-09-28 14:48:00,0.67651,0.67657,0.67651,0.67655,63000001.0
2006-09-28 14:49:00,0.67659,0.67662,0.67655,0.67661,167000002.0
2006-09-28 14:50:00,0.67661,0.67662,0.67661,0.67662,75000002.0
2006-09-28 14:51:00,0.67649,0.6766,0.67646,0.67657,178899996.0
2006-09-28 14:52:00,0.67652,0.6766,0.67651,0.6766,156900000.0
2006-09-28 14:53:00,0.67663,0.67663,0.67655,0.6766,170799996.0
2006-09-28 14:54:00,0.67656,0.67662,0.67656,0.6766,82499999.0
2006-09-28 14:55:00,0.67662,0.67662,0.67649,0.67658,264399993.0
2006-09-28 14:56:00,0.67665,0.67694,0.67665,0.67685,153300003.0
2006-09-28 14:57:00,0.67683,0.67688,0.67681,0.67681,85899999.0
2006-09-28 14:58:00,0.67683,0.67683,0.67677,0.67677,208199998.0
2006-09-28 14:59:00,0.67674,0.67678,0.67671,0.67675,23800000.0
2006-09-28 15:00:00,0.67678,0.67682,0.67673,0.67675,198100002.0
2006-09-28 15:01:00,0.67679,0.67685,0.67675,0.67685,59800000.0
2006-09-28 15:02:00,0.67683,0.67683,0.67679,0.6768,52000000.0
2006-09-28 15:03:00,0.6768,0.67681,0.67671,0.67671,198900003.0
2006-09-28 15:04:00,0.6767,0.67675,0.6767,0.67675,136600003.0
2006-09-28 15:05:00,0.67672,0.67672,0.67665,0.6767,234000004.0
2006-09-28 15:06:00,0.67668,0.6767,0.67665,0.67667,211199995.0
2006-09-28 15:07:00,0.67669,0.67669,0.67665,0.67666,112799999.0
2006-09-28 15:08:00,0.67662,0.67662,0.67652,0.67658,147199997.0
2006-09-28 15:09:00,0.67661,0.67661,0.67652,0.67652,99000002.0
2006-09-28 15:10:00,0.67652,0.67655,0.6765,0.6765,101499999.0
2006-09-28 15:11:00,0.67653,0.67656,0.67647,0.67656,114399998.0
2006-09-28 15:12:00,0.67657,0.67657,0.67654,0.67656,70400001.0
2006-09-28 15:13:00,0.67655,0.67656,0.67649,0.67651,128800001.0
2006-09-28 15:14:00,0.67651,0.67656,0.67649,0.67651,185399998.0
2006-09-28 15:15:00,0.67653,0.67658,0.67653,0.67656,96300002.0
2006-09-28 15:16:00,0.6765,0.67653,0.67645,0.67653,177699995.0
2006-09-28 15:17:00,0.67654,0.67657,0.67651,0.67655,204400002.0
2006-09-28 15:18:00,0.6765,0.67655,0.67646,0.67647,95300000.0
2006-09-28 15:19:00,0.6764,0.67645,0.6764,0.67642,244499997.0
2006-09-28 15:20:00,0.67646,0.67653,0.67646,0.67652,100800003.0
2006-09-28 15:21:00,0.67649,0.67651,0.67646,0.67649,80700003.0
2006-09-28 15:22:00,0.6765,0.67656,0.6765,0.67655,47499998.0
2006-09-28 15:23:00,0.67648,0.67656,0.67648,0.67656,93800000.0
2006-09-28 15:24:00,0.67656,0.67662,0.67652,0.6766,120400002.0
2006-09-28 15:25:00,0.67656,0.6766,0.67653,0.67655,38500000.0
2006-09-28 15:26:00,0.67665,0.6767,0.67662,0.6767,91800001.0
2006-09-28 15:27:00,0.67664,0.67664,0.67659,0.67663,71200000.0
2006-09-28 15:28:00,0.67663,0.67664,0.67658,0.67664,223299994.0
2006-09-28 15:29:00,0.67666,0.67666,0.67654,0.67654,47000000.0
2006-09-28 15:30:00,0.67659,0.67663,0.67659,0.67659,122600000.0
2006-09-28 15:31:00,0.67656,0.67663,0.67655,0.67663,129999997.0
2006-09-28 15:32:00,0.67664,0.67669,0.67659,0.67667,349299997.0
2006-09-28 15:33:00,0.67663,0.67663,0.67657,0.6766,155699997.0
2006-09-28 15:34:00,0.67664,0.67664,0.67655,0.67655,80499999.0
2006-09-28 15:35:00,0.67665,0.67665,0.67655,0.6766,142100002.0
2006-09-28 15:36:00,0.67658,0.67661,0.67656,0.67661,223400001.0
2006-09-28 15:37:00,0.67661,0.67666,0.6766,0.6766,127299999.0
2006-09-28 15:38:00,0.67658,0.67665,0.67658,0.67665,154700005.0
2006-09-28 15:39:00,0.67659,0.67667,0.67659,0.67663,71000001.0
2006-09-28 15:40:00,0.67664,0.6767,0.67664,0.67667,101799999.0
2006-09-28 15:41:00,0.67662,0.67665,0.6766,0.6766,155600003.0
2006-09-28 15:42:00,0.67663,0.67666,0.67659,0.67666,103600001.0
2006-09-28 15:43:00,0.67663,0.67665,0.67663,0.67663,68300001.0
2006-09-28 15:44:00,0.67661,0.67661,0.67657,0.67657,42200000.0
2006-09-28 15:45:00,0.67655,0.67658,0.67649,0.67656,129900000.0
2006-09-28 15:46:00,0.67655,0.67664,0.67655,0.67662,177500001.0
2006-09-28 15:47:00,0.67663,0.67668,0.67658,0.6766,219200000.0
2006-09-28 15:48:00,0.67662,0.67667,0.67661,0.67661,243500001.0
2006-09-28 15:49:00,0.67662,0.67667,0.6766,0.67662,115999997.0
2006-09-28 15:50:00,0.67661,0.67668,0.67661,0.67663,237999998.0
2006-09-28 15:51:00,0.67666,0.67666,0.67657,0.67662,128799999.0
2006-09-28 15:52:00,0.67664,0.67668,0.67662,0.67662,163700001.0
2006-09-28 15:53:00,0.67663,0.67667,0.6766,0.67665,263199995.0
2006-09-28 15:54:00,0.67663,0.67683,0.67663,0.67677,146399998.0
2006-09-28 15:55:00,0.67677,0.67687,0.67677,0.67682,104399999.0
2006-09-28 15:56:00,0.67684,0.67684,0.67676,0.67678,28500000.0
2006-09-28 15:57:00,0.67678,0.67687,0.67677,0.67687,116600001.0
2006-09-28 15:58:00,0.67685,0.67685,0.67685,0.67685,12800000.0
2006-09-28 15:59:00,0.67685,0.67686,0.67683,0.67685,158300003.0
2006-09-28 16:00:00,0.67685,0.67691,0.67684,0.67691,139200001.0
2006-09-28 16:01:00,0.67693,0.67697,0.67685,0.6769,107199999.0
2006-09-28 16:02:00,0.67685,0.67696,0.67685,0.67696,127400000.0
2006-09-28 16:03:00,0.67697,0.67701,0.67696,0.67696,201699999.0
2006-09-28 16:04:00,0.67696,0.67701,0.67689,0.67701,64500001.0
2006-09-28 16:05:00,0.67699,0.67703,0.67697,0.67702,209500000.0
2006-09-28 16:06:00,0.67702,0.67702,0.677,0.67701,74100002.0
2006-09-28 16:07:00,0.67696,0.67698,0.6769,0.67696,96899999.0
2006-09-28 16:08:00,0.67697,0.67697,0.67691,0.67692,151699998.0
2006-09-28 16:09:00,0.67693,0.67694,0.67686,0.67694,212400002.0
2006-09-28 16:10:00,0.67691,0.67692,0.67685,0.67687,177599998.0
2006-09-28 16:11:00,0.67682,0.67687,0.67678,0.67683,91699997.0
2006-09-28 16:12:00,0.67687,0.67691,0.67683,0.67683,146000002.0
2006-09-28 16:13:00,0.67686,0.67686,0.67682,0.67682,121300001.0
2006-09-28 16:14:00,0.67681,0.67682,0.67676,0.67677,90000000.0
2006-09-28 16:15:00,0.67676,0.67676,0.67666,0.67672,160600000.0
2006-09-28 16:16:00,0.67671,0.67673,0.67671,0.67671,81099998.0
2006-09-28 16:17:00,0.67667,0.67676,0.67667,0.67673,206299998.0
2006-09-28 16:18:00,0.67673,0.67676,0.67667,0.67667,160999995.0
2006-09-28 16:19:00,0.67673,0.67673,0.67668,0.6767,167400001.0
2006-09-28 16:20:00,0.67666,0.67668,0.67665,0.67666,84000002.0
2006-09-28 16:21:00,0.67666,0.67671,0.6766,0.6766,105200003.0
2006-09-28 16:22:00,0.67668,0.67676,0.67668,0.67676,201299998.0
2006-09-28 16:23:00,0.67683,0.67683,0.67677,0.67682,42300000.0
2006-09-28 16:24:00,0.67684,0.67684,0.67673,0.67673,198899999.0
2006-09-28 16:25:00,0.67675,0.67682,0.67669,0.67677,175899998.0
2006-09-28 16:26:00,0.6768,0.6769,0.6768,0.6769,29500000.0
2006-09-28 16:27:00,0.67693,0.67693,0.67682,0.67682,141200000.0
2006-09-28 16:28:00,0.67682,0.67683,0.67674,0.67683,122100001.0
2006-09-28 16:29:00,0.67681,0.67685,0.67675,0.67678,136500002.0
2006-09-28 16:30:00,0.67677,0.67682,0.6767,0.67682,75000000.0
2006-09-28 16:31:00,0.67681,0.67683,0.6768,0.67682,117200003.0
2006-09-28 16:32:00,0.6768,0.67681,0.67674,0.6768,93499999.0
2006-09-28 16:33:00,0.67683,0.67687,0.67683,0.67687,21500000.0
2006-09-28 16:34:00,0.67694,0.67706,0.67694,0.677,85899999.0
2006-09-28 16:35:00,0.67699,0.67704,0.67696,0.677,263300001.0
2006-09-28 16:36:00,0.677,0.67706,0.67696,0.67696,75800002.0
2006-09-28 16:37:00,0.67692,0.67701,0.67692,0.67696,110900000.0
2006-09-28 16:38:00,0.67699,0.677,0.67692,0.67692,181500003.0
2006-09-28 16:39:00,0.67691,0.67694,0.6769,0.6769,113000003.0
2006-09-28 16:40:00,0.67692,0.67698,0.67692,0.67693,174699997.0
2006-09-28 16:41:00,0.6769,0.67694,0.67686,0.67694,136300001.0
2006-09-28 16:42:00,0.67695,0.67708,0.67695,0.67702,130600001.0
2006-09-28 16:43:00,0.67708,0.6771,0.67707,0.6771,111000002.0
2006-09-28 16:44:00,0.67706,0.67718,0.67706,0.67715,229400002.0
2006-09-28 16:45:00,0.67713,0.67714,0.67708,0.6771,190000000.0
2006-09-28 16:46:00,0.67712,0.67718,0.67704,0.67713,170500002.0
2006-09-28 16:47:00,0.67714,0.67717,0.67709,0.67709,155499999.0
2006-09-28 16:48:00,0.67709,0.67714,0.67707,0.67707,133899999.0
2006-09-28 16:49:00,0.67707,0.6771,0.67702,0.67702,91100001.0
2006-09-28 16:50:00,0.67707,0.67715,0.67707,0.67708,91900000.0
2006-09-28 16:51:00,0.67711,0.67712,0.67701,0.67703,231600003.0
2006-09-28 16:52:00,0.67702,0.67702,0.67692,0.67693,55999999.0
2006-09-28 16:53:00,0.67697,0.67697,0.67689,0.67695,161300003.0
2006-09-28 16:54:00,0.67691,0.67694,0.67684,0.67693,313100004.0
2006-09-28 16:55:00,0.6769,0.67703,0.6769,0.67701,83899999.0
2006-09-28 16:56:00,0.67702,0.67709,0.67702,0.67709,169200003.0
2006-09-28 16:57:00,0.67707,0.6771,0.67699,0.67709,134199996.0
2006-09-28 16:58:00,0.67704,0.67705,0.67699,0.67704,184299997.0
2006-09-28 16:59:00,0.67705,0.67711,0.67705,0.6771,172000002.0
2006-09-28 17:00:00,0.67703,0.67706,0.67697,0.67698,121899999.0
2006-09-28 17:01:00,0.67697,0.67705,0.67693,0.67703,219199998.0
2006-09-28 17:02:00,0.67701,0.67709,0.67701,0.67706,94699998.0
2006-09-28 17:03:00,0.67709,0.67718,0.67706,0.6771,279000000.0
2006-09-28 17:04:00,0.67714,0.67721,0.67711,0.67717,133700000.0
2006-09-28 17:05:00,0.67715,0.67719,0.67709,0.67715,191400000.0
2006-09-28 17:06:00,0.67709,0.67712,0.67704,0.67712,206899999.0
2006-09-28 17:07:00,0.67713,0.67715,0.6771,0.67715,224600003.0
2006-09-28 17:08:00,0.67715,0.67721,0.67715,0.67717,106800003.0
2006-09-28 17:09:00,0.6772,0.6772,0.67712,0.67713,81300001.0
2006-09-28 17:10:00,0.6772,0.67727,0.67715,0.67727,170499999.0
2006-09-28 17:11:00,0.67722,0.67727,0.67722,0.67726,75200001.0
2006-09-28 17:12:00,0.67722,0.67722,0.67718,0.67718,32700001.0
2006-09-28 17:13:00,0.67721,0.67725,0.67712,0.67717,145700002.0
2006-09-28 17:14:00,0.67714,0.6772,0.67714,0.6772,108499997.0
2006-09-28 17:15:00,0.67722,0.67725,0.67719,0.67722,124100000.0
2006-09-28 17:16:00,0.67725,0.67725,0.67714,0.67725,177300000.0
2006-09-28 17:17:00,0.67725,0.67731,0.67723,0.6773,146599999.0
2006-09-28 17:18:00,0.6773,0.6773,0.67728,0.67728,44000002.0
2006-09-28 17:19:00,0.67728,0.67736,0.67725,0.67725,159000000.0
2006-09-28 17:20:00,0.6773,0.6773,0.6772,0.6772,62199998.0
2006-09-28 17:21:00,0.67717,0.67732,0.67717,0.67732,225700002.0
2006-09-28 17:22:00,0.67729,0.67729,0.67724,0.67724,161400003.0
2006-09-28 17:23:00,0.67728,0.67731,0.67721,0.67721,156500000.0
2006-09-28 17:24:00,0.67725,0.67726,0.67722,0.67726,232300001.0
2006-09-28 17:25:00,0.67723,0.67729,0.67722,0.67727,89400000.0
2006-09-28 17:26:00,0.6773,0.67732,0.67727,0.67728,150799997.0
2006-09-28 17:27:00,0.67727,0.67731,0.67724,0.67724,153300000.0
2006-09-28 17:28:00,0.67727,0.67727,0.67725,0.67726,64600002.0
2006-09-28 17:29:00,0.67725,0.67725,0.6772,0.6772,50300000.0
2006-09-28 17:30:00,0.67725,0.67725,0.67722,0.67722,188200004.0
2006-09-28 17:31:00,0.67723,0.67724,0.6772,0.67723,120500002.0
2006-09-28 17:32:00,0.67727,0.67731,0.67725,0.67726,236900004.0
2006-09-28 17:33:00,0.6773,0.67731,0.67722,0.67723,147400000.0
2006-09-28 17:34:00,0.67722,0.67728,0.67722,0.67722,138799999.0
2006-09-28 17:35:00,0.67725,0.67725,0.67722,0.67725,86899999.0
2006-09-28 17:36:00,0.67722,0.67725,0.67718,0.67721,107900002.0
2006-09-28 17:37:00,0.67722,0.67723,0.67718,0.67718,134400000.0
2006-09-28 17:38:00,0.67723,0.67723,0.67709,0.6772,152000000.0
2006-09-28 17:39:00,0.67712,0.67715,0.67712,0.67715,85000001.0
2006-09-28 17:40:00,0.6771,0.67714,0.6771,0.67714,82200002.0
2006-09-28 17:41:00,0.67711,0.67722,0.67711,0.67715,107899999.0
2006-09-28 17:42:00,0.67713,0.6772,0.67713,0.67715,83799999.0
2006-09-28 17:43:00,0.67718,0.67721,0.67714,0.67714,113300003.0
2006-09-28 17:44:00,0.67712,0.67725,0.67712,0.67725,90299998.0
2006-09-28 17:45:00,0.67724,0.67724,0.67718,0.67722,171899996.0
2006-09-28 17:46:00,0.67725,0.67725,0.67725,0.67725,53400002.0
2006-09-28 17:47:00,0.67722,0.67725,0.67722,0.67725,176900000.0
2006-09-28 17:48:00,0.67725,0.67725,0.67725,0.67725,23900000.0
2006-09-28 17:49:00,0.67692,0.67728,0.67692,0.6772,115999997.0
2006-09-28 17:50:00,0.67704,0.67711,0.67704,0.67711,92399999.0
2006-09-28 17:51:00,0.67712,0.67716,0.67707,0.67713,112700000.0
2006-09-28 17:52:00,0.67712,0.67713,0.67712,0.67713,37400001.0
2006-09-28 17:53:00,0.67719,0.6772,0.67714,0.67714,138799999.0
2006-09-28 17:54:00,0.6772,0.6772,0.67717,0.67719,102999998.0
2006-09-28 17:55:00,0.67717,0.67717,0.67716,0.67716,62199999.0
2006-09-28 17:56:00,0.67713,0.67723,0.67713,0.67723,64700000.0
2006-09-28 17:57:00,0.67724,0.67727,0.67721,0.67725,198299999.0
2006-09-28 17:58:00,0.67726,0.67727,0.67716,0.6772,99699999.0
2006-09-28 17:59:00,0.67723,0.67723,0.67711,0.67712,107900002.0
2006-09-28 18:00:00,0.67714,0.67723,0.67714,0.67718,84600001.0
2006-09-28 18:01:00,0.67715,0.67718,0.6771,0.67713,1399299999.0
2006-09-28 18:02:00,0.67712,0.67712,0.677,0.677,1243700002.0
2006-09-28 18:03:00,0.67702,0.67719,0.67702,0.67715,1665700000.0
2006-09-28 18:04:00,0.67713,0.67718,0.67706,0.6771,786799998.0
2006-09-28 18:05:00,0.67704,0.67713,0.67704,0.67704,1275599992.0
2006-09-28 18:06:00,0.67703,0.67705,0.67698,0.67703,1584999991.0
2006-09-28 18:07:00,0.67705,0.67707,0.677,0.67703,1910600007.0
2006-09-28 18:08:00,0.6769,0.677,0.6769,0.677,729399998.0
2006-09-28 18:09:00,0.67708,0.67713,0.67706,0.67711,729399998.0
2006-09-28 18:10:00,0.67715,0.67718,0.6771,0.6771,923000001.0
2006-09-28 18:11:00,0.6771,0.67718,0.6771,0.67718,1211400001.0
2006-09-28 18:12:00,0.67714,0.67716,0.6771,0.6771,1146100000.0
2006-09-28 18:13:00,0.67712,0.67721,0.67712,0.67718,1058099994.0
2006-09-28 18:14:00,0.67717,0.67718,0.67711,0.67715,1384900005.0
2006-09-28 18:15:00,0.67717,0.67718,0.6771,0.67712,2127499987.0
2006-09-28 18:16:00,0.67715,0.67715,0.67708,0.67712,1071600003.0
2006-09-28 18:17:00,0.67712,0.67714,0.67704,0.67705,689500000.0
2006-09-28 18:18:00,0.67702,0.67704,0.67697,0.67704,567500001.0
2006-09-28 18:19:00,0.67703,0.67703,0.67694,0.67695,511799995.0
2006-09-28 18:20:00,0.67697,0.67707,0.67697,0.677,520300004.0
2006-09-28 18:21:00,0.67695,0.67698,0.6769,0.67695,987800005.0
2006-09-28 18:22:00,0.67698,0.67699,0.6769,0.67698,1218000010.0
2006-09-28 18:23:00,0.67702,0.67707,0.67696,0.677,1431699999.0
2006-09-28 18:24:00,0.6769,0.67698,0.6769,0.67692,1073899994.0
2006-09-28 18:25:00,0.67692,0.67695,0.67683,0.6769,813699993.0
2006-09-28 18:26:00,0.67693,0.67693,0.67682,0.67693,1164899992.0
2006-09-28 18:27:00,0.67695,0.67695,0.6769,0.67693,725300006.0
2006-09-28 18:28:00,0.6769,0.67696,0.67681,0.67696,634800010.0
2006-09-28 18:29:00,0.67695,0.67698,0.6769,0.67695,940999997.0
2006-09-28 18:30:00,0.67695,0.67698,0.6769,0.67698,621099993.0
2006-09-28 18:31:00,0.67695,0.67698,0.6769,0.67693,448299999.0
2006-09-28 18:32:00,0.67697,0.67706,0.67696,0.677,859600002.0
2006-09-28 18:33:00,0.67703,0.67708,0.677,0.67705,1201599989.0
2006-09-28 18:34:00,0.67707,0.67715,0.67705,0.67712,1104700001.0
2006-09-28 18:35:00,0.67713,0.67713,0.67702,0.67704,593899997.0
2006-09-28 18:36:00,0.677,0.67712,0.677,0.67712,252300003.0
2006-09-28 18:37:00,0.67713,0.67714,0.67705,0.67707,512599999.0
2006-09-28 18:38:00,0.67704,0.67711,0.67703,0.67703,268100000.0
2006-09-28 18:39:00,0.67707,0.67714,0.67707,0.67712,439999999.0
2006-09-28 18:40:00,0.67716,0.67719,0.67712,0.67712,363800000.0
2006-09-28 18:41:00,0.67712,0.67716,0.67708,0.67714,705900001.0
2006-09-28 18:42:00,0.67713,0.67719,0.6771,0.67715,461400003.0
2006-09-28 18:43:00,0.67716,0.67723,0.67711,0.67712,352000007.0
2006-09-28 18:44:00,0.67717,0.67725,0.67715,0.6772,652600006.0
2006-09-28 18:45:00,0.67721,0.67721,0.67707,0.6771,420699999.0
2006-09-28 18:46:00,0.67719,0.67724,0.67719,0.67724,280299999.0
2006-09-28 18:47:00,0.67721,0.67732,0.67721,0.67725,123700002.0
2006-09-28 18:48:00,0.67721,0.67722,0.67711,0.67717,421300002.0
2006-09-28 18:49:00,0.6772,0.67728,0.6772,0.67725,194700003.0
2006-09-28 18:50:00,0.67722,0.67722,0.6772,0.6772,123999997.0
2006-09-28 18:51:00,0.6772,0.67725,0.67719,0.67724,379499997.0
2006-09-28 18:52:00,0.67726,0.67726,0.67721,0.67725,384999999.0
2006-09-28 18:53:00,0.67723,0.67723,0.67711,0.67711,634399997.0
2006-09-28 18:54:00,0.67719,0.67726,0.67717,0.67721,246900002.0
2006-09-28 18:55:00,0.67706,0.67739,0.67704,0.67713,557399995.0
2006-09-28 18:56:00,0.67717,0.67722,0.67709,0.67709,396300002.0
2006-09-28 18:57:00,0.67712,0.67717,0.67711,0.67717,278800003.0
2006-09-28 18:58:00,0.67714,0.67722,0.67713,0.67717,806899998.0
2006-09-28 18:59:00,0.67715,0.67722,0.67713,0.67715,672300002.0
2006-09-28 19:00:00,0.67715,0.67723,0.67715,0.67723,562899999.0
2006-09-28 19:01:00,0.67725,0.67725,0.67725,0.67725,181200000.0
2006-09-28 19:02:00,0.67724,0.67724,0.67718,0.67721,420699997.0
2006-09-28 19:03:00,0.6772,0.67728,0.67717,0.67722,555499995.0
2006-09-28 19:04:00,0.67724,0.67725,0.67719,0.67724,381600005.0
2006-09-28 19:05:00,0.67722,0.67727,0.6772,0.67727,485599998.0
2006-09-28 19:06:00,0.67707,0.67759,0.67694,0.67714,719599996.0
2006-09-28 19:07:00,0.67726,0.67726,0.67713,0.67713,312800001.0
2006-09-28 19:08:00,0.67718,0.67718,0.6771,0.6771,1021499991.0
2006-09-28 19:09:00,0.6771,0.67718,0.6771,0.67718,711799993.0
2006-09-28 19:10:00,0.6772,0.6772,0.67714,0.6772,297500001.0
2006-09-28 19:11:00,0.67716,0.6772,0.67711,0.6772,195300004.0
2006-09-28 19:12:00,0.67718,0.67718,0.6771,0.6771,210099999.0
2006-09-28 19:13:00,0.6771,0.67715,0.6771,0.67713,363699998.0
2006-09-28 19:14:00,0.67716,0.67716,0.67706,0.67711,286299999.0
2006-09-28 19:15:00,0.67712,0.67715,0.67704,0.67707,457799992.0
2006-09-28 19:16:00,0.67711,0.67712,0.67709,0.6771,146700004.0
2006-09-28 19:17:00,0.6771,0.6771,0.67705,0.6771,331699998.0
2006-09-28 19:18:00,0.67703,0.6771,0.67703,0.6771,307499998.0
2006-09-28 19:19:00,0.6771,0.6771,0.67705,0.6771,580200001.0
2006-09-28 19:20:00,0.67706,0.67708,0.67697,0.67697,271100004.0
2006-09-28 19:21:00,0.67698,0.67707,0.67698,0.67703,251999998.0
2006-09-28 19:22:00,0.67707,0.6771,0.67705,0.67705,278200001.0
2006-09-28 19:23:00,0.67702,0.67713,0.67698,0.67713,383399994.0
2006-09-28 19:24:00,0.67715,0.67716,0.67713,0.67714,264100002.0
2006-09-28 19:25:00,0.67712,0.67712,0.67704,0.67707,136700004.0
2006-09-28 19:26:00,0.67707,0.67708,0.67702,0.67702,524999998.0
2006-09-28 19:27:00,0.67702,0.67705,0.67699,0.677,803000006.0
2006-09-28 19:28:00,0.67697,0.67707,0.67697,0.67707,374200003.0
2006-09-28 19:29:00,0.67705,0.67705,0.677,0.67705,625399999.0
2006-09-28 19:30:00,0.67702,0.67702,0.67689,0.677,892000004.0
2006-09-28 19:31:00,0.67692,0.67703,0.67689,0.67697,805899996.0
2006-09-28 19:32:00,0.67698,0.67704,0.67698,0.67699,318400000.0
2006-09-28 19:33:00,0.67694,0.677,0.67694,0.67694,234299996.0
2006-09-28 19:34:00,0.67701,0.67704,0.67697,0.67697,519699996.0
2006-09-28 19:35:00,0.67695,0.67704,0.67695,0.67704,595500001.0
2006-09-28 19:36:00,0.67707,0.67707,0.6769,0.67698,525899995.0
2006-09-28 19:37:00,0.677,0.67705,0.67695,0.67695,246200002.0
2006-09-28 19:38:00,0.67697,0.67704,0.67697,0.67703,348000002.0
2006-09-28 19:39:00,0.67693,0.67705,0.67693,0.67705,865699999.0
2006-09-28 19:40:00,0.67702,0.67708,0.67698,0.67702,505499995.0
2006-09-28 19:41:00,0.677,0.67705,0.67697,0.67698,573300001.0
2006-09-28 19:42:00,0.67709,0.67712,0.67707,0.67707,262600000.0
2006-09-28 19:43:00,0.67705,0.67705,0.67705,0.67705,128099997.0
2006-09-28 19:44:00,0.67702,0.67705,0.67702,0.67702,310199997.0
2006-09-28 19:45:00,0.67693,0.67707,0.6768,0.67692,202599998.0
2006-09-28 19:46:00,0.67705,0.67705,0.67702,0.67705,182000001.0
2006-09-28 19:47:00,0.67693,0.67699,0.67666,0.67685,214899998.0
2006-09-28 19:48:00,0.67705,0.67705,0.67699,0.67704,238200001.0
2006-09-28 19:49:00,0.67689,0.67715,0.67681,0.67694,283500000.0
2006-09-28 19:50:00,0.67685,0.67702,0.67672,0.67692,451500001.0
2006-09-28 19:51:00,0.67704,0.67704,0.67698,0.677,432400002.0
2006-09-28 19:52:00,0.677,0.67702,0.67697,0.67699,214300002.0
2006-09-28 19:53:00,0.67699,0.677,0.67698,0.677,150300002.0
2006-09-28 19:54:00,0.67697,0.67698,0.67689,0.67698,154299996.0
2006-09-28 19:55:00,0.67704,0.67705,0.67702,0.67705,153400000.0
2006-09-28 19:56:00,0.67704,0.67704,0.67702,0.67704,149599994.0
2006-09-28 19:57:00,0.67704,0.67704,0.67697,0.67702,500999999.0
2006-09-28 19:58:00,0.67703,0.67705,0.67699,0.67702,461299999.0
2006-09-28 19:59:00,0.67702,0.67705,0.67702,0.67702,430800004.0
2006-09-28 20:00:00,0.67708,0.67708,0.67705,0.67707,249699998.0
2006-09-28 20:01:00,0.67707,0.67711,0.67706,0.67707,379900005.0
2006-09-28 20:02:00,0.67706,0.67706,0.67697,0.67697,163499998.0
2006-09-28 20:03:00,0.677,0.67705,0.67699,0.67705,171599996.0
2006-09-28 20:04:00,0.67704,0.67705,0.677,0.67705,140399999.0
2006-09-28 20:05:00,0.67705,0.67705,0.67702,0.67705,135400002.0
2006-09-28 20:06:00,0.67702,0.67705,0.67702,0.67705,146799997.0
2006-09-28 20:07:00,0.67703,0.67705,0.67702,0.67705,174000003.0
2006-09-28 20:08:00,0.67705,0.67708,0.67702,0.67705,613700000.0
2006-09-28 20:09:00,0.67703,0.6771,0.67702,0.6771,153699997.0
2006-09-28 20:10:00,0.67704,0.67711,0.67704,0.67711,252499998.0
2006-09-28 20:11:00,0.67712,0.67717,0.67711,0.67712,262600001.0
2006-09-28 20:12:00,0.6771,0.67717,0.67705,0.67715,883799993.0
2006-09-28 20:13:00,0.67712,0.67712,0.67701,0.67712,351799998.0
2006-09-28 20:14:00,0.67715,0.67716,0.67711,0.67713,310899998.0
2006-09-28 20:15:00,0.67712,0.67712,0.67703,0.67703,907799994.0
2006-09-28 20:16:00,0.6771,0.6771,0.67698,0.6771,443799999.0
2006-09-28 20:17:00,0.67712,0.67713,0.67709,0.67712,94400002.0
2006-09-28 20:18:00,0.67715,0.67715,0.67712,0.67712,454099999.0
2006-09-28 20:19:00,0.67713,0.67713,0.67705,0.67709,494899994.0
2006-09-28 20:20:00,0.67711,0.67711,0.67701,0.67705,390099992.0
2006-09-28 20:21:00,0.67702,0.67705,0.67702,0.67705,127900000.0
2006-09-28 20:22:00,0.67705,0.67711,0.67705,0.67707,148600001.0
2006-09-28 20:23:00,0.67706,0.67715,0.67706,0.67714,475300003.0
2006-09-28 20:24:00,0.67709,0.67712,0.67701,0.67701,253300005.0
2006-09-28 20:25:00,0.677,0.67705,0.677,0.67703,332399998.0
2006-09-28 20:26:00,0.67704,0.67714,0.67704,0.67706,724900003.0
2006-09-28 20:27:00,0.67702,0.67706,0.677,0.67705,462000000.0
2006-09-28 20:28:00,0.67707,0.67707,0.67698,0.677,378800003.0
2006-09-28 20:29:00,0.67702,0.67702,0.67695,0.67697,594299998.0
2006-09-28 20:30:00,0.67698,0.67707,0.67697,0.67704,1699700010.0
2006-09-28 20:31:00,0.67704,0.67705,0.67692,0.67695,875200009.0
2006-09-28 20:32:00,0.67699,0.67707,0.67697,0.67704,1453800006.0
2006-09-28 20:33:00,0.677,0.67707,0.677,0.67704,361300001.0
2006-09-28 20:34:00,0.67702,0.67705,0.67702,0.67702,327900005.0
2006-09-28 20:35:00,0.67705,0.67705,0.677,0.67705,300700003.0
2006-09-28 20:36:00,0.67704,0.67704,0.67695,0.677,302000002.0
2006-09-28 20:37:00,0.67703,0.67709,0.67702,0.67707,736400006.0
2006-09-28 20:38:00,0.67691,0.67717,0.67686,0.67691,740100003.0
2006-09-28 20:39:00,0.67704,0.67709,0.67701,0.67704,483900000.0
2006-09-28 20:40:00,0.67705,0.67709,0.67703,0.67704,448100003.0
2006-09-28 20:41:00,0.67702,0.67702,0.67695,0.67699,501599996.0
2006-09-28 20:42:00,0.67702,0.67705,0.67702,0.67705,102100000.0
2006-09-28 20:43:00,0.677,0.67702,0.67694,0.67695,623600004.0
2006-09-28 20:44:00,0.67701,0.67706,0.67697,0.67699,846899995.0
2006-09-28 20:45:00,0.67705,0.67705,0.67695,0.67695,433600000.0
2006-09-28 20:46:00,0.67699,0.677,0.6769,0.67692,202400000.0
2006-09-28 20:47:00,0.67694,0.67709,0.67694,0.67709,611899991.0
2006-09-28 20:48:00,0.67709,0.67717,0.67701,0.67702,596499998.0
2006-09-28 20:49:00,0.67703,0.67714,0.67703,0.6771,214000000.0
2006-09-28 20:50:00,0.6771,0.67711,0.67703,0.67704,1090800014.0
2006-09-28 20:51:00,0.67709,0.67714,0.67706,0.67712,486499999.0
2006-09-28 20:52:00,0.67714,0.67714,0.67702,0.67711,760200005.0
2006-09-28 20:53:00,0.67712,0.6772,0.67712,0.67716,1043999995.0
2006-09-28 20:54:00,0.6772,0.67725,0.67715,0.67725,563999999.0
2006-09-28 20:55:00,0.67724,0.67724,0.67718,0.67723,428900001.0
2006-09-28 20:56:00,0.67717,0.67725,0.67713,0.6772,1026700011.0
2006-09-28 20:57:00,0.67717,0.67727,0.67717,0.6772,1177199997.0
2006-09-28 20:58:00,0.6772,0.67729,0.6772,0.67721,722999997.0
2006-09-28 20:59:00,0.67725,0.67728,0.67718,0.6772,1639699984.0
2006-09-28 21:00:00,0.67723,0.67725,0.67719,0.6772,1959599993.0
2006-09-28 21:01:00,0.67729,0.67734,0.67719,0.6773,1091899995.0
2006-09-28 21:02:00,0.6773,0.67732,0.67717,0.67732,403000007.0
2006-09-28 21:03:00,0.67724,0.67734,0.67724,0.67724,812499997.0
2006-09-28 21:04:00,0.67721,0.67721,0.67709,0.67709,594200005.0
2006-09-28 21:05:00,0.67711,0.67722,0.67707,0.67711,788300001.0
2006-09-28 21:06:00,0.67712,0.6772,0.67712,0.67719,701399998.0
2006-09-28 21:07:00,0.67718,0.67718,0.67705,0.67705,150400003.0
2006-09-28 21:08:00,0.677,0.67702,0.67696,0.67702,78000001.0
2006-09-28 21:09:00,0.67705,0.67708,0.67702,0.67705,378700001.0
2006-09-28 21:10:00,0.67705,0.67705,0.677,0.67705,125800002.0
2006-09-28 21:11:00,0.67705,0.67705,0.67701,0.67704,221700000.0
2006-09-28 21:12:00,0.67702,0.67702,0.67697,0.67697,47800001.0
2006-09-28 21:13:00,0.67695,0.67695,0.67685,0.6769,342099999.0
2006-09-28 21:14:00,0.67693,0.67693,0.67678,0.67688,643599996.0
2006-09-28 21:15:00,0.67685,0.67693,0.67683,0.67693,388899997.0
2006-09-28 21:16:00,0.67693,0.67697,0.6769,0.67697,291300003.0
2006-09-28 21:17:00,0.67693,0.67694,0.67687,0.6769,186700002.0
2006-09-28 21:18:00,0.67685,0.67687,0.67682,0.67685,119700001.0
2006-09-28 21:19:00,0.67683,0.67685,0.6768,0.6768,542500003.0
2006-09-28 21:20:00,0.67682,0.67685,0.6768,0.67682,1237699996.0
2006-09-28 21:21:00,0.6768,0.6769,0.6768,0.67685,413999995.0
2006-09-28 21:22:00,0.67685,0.67687,0.67682,0.67687,725399996.0
2006-09-28 21:23:00,0.67683,0.67686,0.6768,0.67684,92400002.0
2006-09-28 21:24:00,0.67685,0.67687,0.67682,0.67685,158200005.0
2006-09-28 21:25:00,0.67687,0.67692,0.67681,0.6769,195899999.0
2006-09-28 21:26:00,0.67695,0.67695,0.67692,0.67692,62900000.0
2006-09-28 21:27:00,0.67693,0.67693,0.6769,0.67693,124299997.0
2006-09-28 21:28:00,0.67693,0.67694,0.67688,0.67693,151500000.0
2006-09-28 21:29:00,0.67693,0.67693,0.67692,0.67692,135299999.0
2006-09-28 21:30:00,0.67689,0.67701,0.67689,0.67701,118100000.0
2006-09-28 21:31:00,0.67703,0.67703,0.67698,0.67698,182300000.0
2006-09-28 21:32:00,0.67698,0.67705,0.67698,0.677,583799998.0
2006-09-28 21:33:00,0.677,0.67708,0.67694,0.67694,557200004.0
2006-09-28 21:34:00,0.67694,0.67703,0.67694,0.67698,470600002.0
2006-09-28 21:35:00,0.67701,0.67705,0.67698,0.67703,225100000.0
2006-09-28 21:36:00,0.67702,0.67703,0.67699,0.67699,83900000.0
2006-09-28 21:37:00,0.67705,0.67705,0.67702,0.67705,223200000.0
2006-09-28 21:38:00,0.67702,0.67705,0.677,0.67705,111999999.0
2006-09-28 21:39:00,0.677,0.67705,0.677,0.67703,119900000.0
2006-09-28 21:40:00,0.67699,0.67707,0.67699,0.67701,281999998.0
2006-09-28 21:41:00,0.67703,0.67708,0.67703,0.67708,116600000.0
2006-09-28 21:42:00,0.67705,0.67705,0.67702,0.67705,106000003.0
2006-09-28 21:43:00,0.67701,0.67704,0.67697,0.67698,292200001.0
2006-09-28 21:44:00,0.67698,0.67705,0.67698,0.67705,406700002.0
2006-09-28 21:45:00,0.67707,0.67709,0.67705,0.67705,151499999.0
2006-09-28 21:46:00,0.67705,0.67705,0.67705,0.67705,409300002.0
2006-09-28 21:47:00,0.67705,0.67708,0.67705,0.67705,327399991.0
2006-09-28 21:48:00,0.67705,0.67705,0.677,0.67702,133600000.0
2006-09-28 21:49:00,0.67709,0.67712,0.67708,0.6771,167200002.0
2006-09-28 21:50:00,0.67707,0.67709,0.67702,0.67706,110900000.0
2006-09-28 21:51:00,0.67705,0.67705,0.67702,0.67702,291899999.0
2006-09-28 21:52:00,0.677,0.67707,0.677,0.677,127999997.0
2006-09-28 21:53:00,0.67705,0.67705,0.67702,0.67702,67700001.0
2006-09-28 21:54:00,0.67702,0.67705,0.677,0.67702,426300001.0
2006-09-28 21:55:00,0.677,0.67702,0.67695,0.67695,130600002.0
2006-09-28 21:56:00,0.67704,0.67706,0.67676,0.67687,250800002.0
2006-09-28 21:57:00,0.67698,0.67704,0.67697,0.67701,342599997.0
2006-09-28 21:58:00,0.67702,0.67705,0.67702,0.67705,179200002.0
2006-09-28 21:59:00,0.67704,0.67706,0.67696,0.677,399100003.0
2006-09-28 22:00:00,0.67695,0.67699,0.67693,0.67694,243900004.0
2006-09-28 22:01:00,0.67695,0.67701,0.67693,0.677,377300001.0
2006-09-28 22:02:00,0.677,0.67706,0.67695,0.67695,471999999.0
2006-09-28 22:03:00,0.67679,0.67701,0.67655,0.67683,388799996.0
2006-09-28 22:04:00,0.67696,0.67696,0.67683,0.67695,242400001.0
2006-09-28 22:05:00,0.6768,0.67697,0.67672,0.6768,236899999.0
2006-09-28 22:06:00,0.67697,0.67697,0.67665,0.67671,101799999.0
2006-09-28 22:07:00,0.67672,0.67693,0.67657,0.67657,178199999.0
2006-09-28 22:08:00,0.67695,0.67697,0.67683,0.67688,480099998.0
2006-09-28 22:09:00,0.67692,0.67695,0.67692,0.67695,115999998.0
2006-09-28 22:10:00,0.67692,0.67698,0.6769,0.67693,152500003.0
2006-09-28 22:11:00,0.67693,0.67693,0.67679,0.67679,153200002.0
2006-09-28 22:12:00,0.67679,0.67683,0.67678,0.67682,464099999.0
2006-09-28 22:13:00,0.67667,0.67673,0.67651,0.67658,274400006.0
2006-09-28 22:14:00,0.67682,0.67682,0.6768,0.67681,66900001.0
2006-09-28 22:15:00,0.67678,0.67681,0.67671,0.67672,655799999.0
2006-09-28 22:16:00,0.67672,0.67677,0.67671,0.67677,640400004.0
2006-09-28 22:17:00,0.6768,0.6768,0.6768,0.6768,30200000.0
2006-09-28 22:18:00,0.6768,0.6768,0.6768,0.6768,51200001.0
2006-09-28 22:19:00,0.6768,0.6768,0.67672,0.67676,94700002.0
2006-09-28 22:20:00,0.67676,0.67677,0.67672,0.67677,183200003.0
2006-09-28 22:21:00,0.67678,0.67681,0.67676,0.67679,407100003.0
2006-09-28 22:22:00,0.6768,0.6768,0.67671,0.67678,367699997.0
2006-09-28 22:23:00,0.67676,0.67687,0.67675,0.67676,352900001.0
2006-09-28 22:24:00,0.6768,0.67681,0.67675,0.67675,367600001.0
2006-09-28 22:25:00,0.6767,0.67675,0.6767,0.67675,178800000.0
2006-09-28 22:26:00,0.67672,0.67675,0.6767,0.67672,415100001.0
2006-09-28 22:27:00,0.67672,0.67673,0.67672,0.67672,30700000.0
2006-09-28 22:28:00,0.67674,0.6768,0.67671,0.67671,190799995.0
2006-09-28 22:29:00,0.67678,0.67685,0.67678,0.6768,329400007.0
2006-09-28 22:30:00,0.67682,0.67682,0.67677,0.67677,115300000.0
2006-09-28 22:31:00,0.67677,0.67677,0.6767,0.6767,77400000.0
2006-09-28 22:32:00,0.67674,0.67678,0.67673,0.67675,219299998.0
2006-09-28 22:33:00,0.67675,0.67681,0.67675,0.67678,182800001.0
2006-09-28 22:34:00,0.67679,0.67682,0.67678,0.6768,300699997.0
2006-09-28 22:35:00,0.67675,0.67675,0.67669,0.67675,225700002.0
2006-09-28 22:36:00,0.67677,0.67683,0.67677,0.6768,118099999.0
2006-09-28 22:37:00,0.67681,0.67685,0.67675,0.67675,323000002.0
2006-09-28 22:38:00,0.67679,0.67681,0.67679,0.67681,52800000.0
2006-09-28 22:39:00,0.67681,0.67681,0.67677,0.67677,211799997.0
2006-09-28 22:40:00,0.6768,0.67682,0.67678,0.6768,497399999.0
2006-09-28 22:41:00,0.67679,0.67683,0.67676,0.67683,219899995.0
2006-09-28 22:42:00,0.67677,0.67684,0.67675,0.67675,295400000.0
2006-09-28 22:43:00,0.67674,0.67684,0.67674,0.67684,144500001.0
2006-09-28 22:44:00,0.67682,0.67682,0.67675,0.67682,73300001.0
2006-09-28 22:45:00,0.67686,0.67686,0.67675,0.67676,188599997.0
2006-09-28 22:46:00,0.67666,0.67676,0.67661,0.67676,179199997.0
2006-09-28 22:47:00,0.67673,0.67673,0.67662,0.67667,221300007.0
2006-09-28 22:48:00,0.67662,0.6767,0.67658,0.67668,344899995.0
2006-09-28 22:49:00,0.67671,0.67673,0.67668,0.6767,186000000.0
2006-09-28 22:50:00,0.67673,0.67673,0.67664,0.67664,66300000.0
2006-09-28 22:51:00,0.67663,0.67663,0.6766,0.67663,129200003.0
2006-09-28 22:52:00,0.67663,0.67663,0.6766,0.6766,45500000.0
2006-09-28 22:53:00,0.67662,0.67673,0.67662,0.67664,116100002.0
2006-09-28 22:54:00,0.67664,0.67669,0.67659,0.6766,116299998.0
2006-09-28 22:55:00,0.67663,0.67665,0.67663,0.67665,137700002.0
2006-09-28 22:56:00,0.67668,0.67669,0.67666,0.67669,61300002.0
2006-09-28 22:57:00,0.67662,0.67663,0.67657,0.67662,203400000.0
2006-09-28 22:58:00,0.6766,0.6766,0.67652,0.67659,474999996.0
2006-09-28 22:59:00,0.67659,0.67659,0.67644,0.67645,206199999.0
2006-09-28 23:00:00,0.67618,0.67659,0.67618,0.67641,139800000.0
2006-09-28 23:01:00,0.67643,0.67652,0.67643,0.6765,69299999.0
2006-09-28 23:02:00,0.6766,0.67678,0.67649,0.67673,63000000.0
2006-09-28 23:03:00,0.67662,0.67668,0.6764,0.67644,177000000.0
2006-09-28 23:04:00,0.67653,0.67653,0.67648,0.67651,160800001.0
2006-09-28 23:05:00,0.6765,0.67655,0.67648,0.67655,143199997.0
2006-09-28 23:06:00,0.67656,0.67664,0.67656,0.67663,200600001.0
2006-09-28 23:07:00,0.67662,0.67665,0.67662,0.67665,39800001.0
2006-09-28 23:08:00,0.67659,0.67662,0.67654,0.67654,70399999.0
2006-09-28 23:09:00,0.67659,0.67681,0.67659,0.67675,251699998.0
2006-09-28 23:10:00,0.67681,0.67697,0.67681,0.67688,98800001.0
2006-09-28 23:11:00,0.67685,0.67697,0.67675,0.67684,289699998.0
2006-09-28 23:12:00,0.6768,0.67686,0.67675,0.67686,137599998.0
2006-09-28 23:13:00,0.67682,0.67685,0.67682,0.67685,126500001.0
2006-09-28 23:14:00,0.67683,0.67687,0.6768,0.67682,160000004.0
2006-09-28 23:15:00,0.67681,0.67684,0.67675,0.67677,77000000.0
2006-09-28 23:16:00,0.67677,0.67677,0.67668,0.67668,139600001.0
2006-09-28 23:17:00,0.67676,0.67686,0.67675,0.67686,198700004.0
2006-09-28 23:18:00,0.67683,0.67683,0.6768,0.6768,67900002.0
2006-09-28 23:19:00,0.67681,0.67681,0.6768,0.6768,32800000.0
2006-09-28 23:20:00,0.67678,0.67684,0.67678,0.67684,143899999.0
2006-09-28 23:21:00,0.67684,0.67684,0.67676,0.67681,175000001.0
2006-09-28 23:22:00,0.67687,0.67687,0.67687,0.67687,6400000.0
2006-09-28 23:23:00,0.67685,0.67685,0.67677,0.67683,171699997.0
2006-09-28 23:24:00,0.67685,0.67686,0.6768,0.6768,80099998.0
2006-09-28 23:25:00,0.6768,0.67685,0.6768,0.67685,12000000.0
2006-09-28 23:26:00,0.6768,0.67683,0.67676,0.67683,134600000.0
2006-09-28 23:27:00,0.67682,0.67682,0.67682,0.67682,33299999.0
2006-09-28 23:28:00,0.67685,0.67685,0.67679,0.67681,70299999.0
2006-09-28 23:29:00,0.67683,0.67687,0.6768,0.6768,135000001.0
2006-09-28 23:30:00,0.67682,0.67685,0.67677,0.67678,210000005.0
2006-09-28 23:31:00,0.6768,0.67686,0.67678,0.67685,211199995.0
2006-09-28 23:32:00,0.67685,0.67685,0.67679,0.67684,89500002.0
2006-09-28 23:33:00,0.6769,0.6769,0.67685,0.67687,122200001.0
2006-09-28 23:34:00,0.67686,0.67688,0.67682,0.67687,125500000.0
2006-09-28 23:35:00,0.6769,0.67692,0.67685,0.6769,194500000.0
2006-09-28 23:36:00,0.67694,0.67699,0.67684,0.67684,97200003.0
2006-09-28 23:37:00,0.67685,0.67685,0.6768,0.67683,90099999.0
2006-09-28 23:38:00,0.67679,0.67685,0.67674,0.67674,229700007.0
2006-09-28 23:39:00,0.67673,0.67673,0.67665,0.67673,135100002.0
2006-09-28 23:40:00,0.67675,0.67675,0.67673,0.67673,23500000.0
2006-09-28 23:41:00,0.67673,0.67673,0.67667,0.67668,89899999.0
2006-09-28 23:42:00,0.67672,0.67672,0.67672,0.67672,39799999.0
2006-09-28 23:43:00,0.67675,0.67675,0.6767,0.67672,114800000.0
2006-09-28 23:44:00,0.67668,0.67695,0.67666,0.67695,177200000.0
2006-09-28 23:45:00,0.67703,0.67707,0.67687,0.67687,153500000.0
2006-09-28 23:46:00,0.67695,0.677,0.67689,0.67696,102500002.0
2006-09-28 23:47:00,0.67692,0.67693,0.67687,0.67693,161600001.0
2006-09-28 23:48:00,0.67692,0.67692,0.67682,0.67689,200299997.0
2006-09-28 23:49:00,0.6769,0.67694,0.67685,0.67694,146499999.0
2006-09-28 23:50:00,0.6769,0.6769,0.6769,0.6769,66400002.0
2006-09-28 23:51:00,0.6769,0.67695,0.6769,0.67695,41400001.0
2006-09-28 23:52:00,0.67688,0.67695,0.67688,0.67695,129499999.0
2006-09-28 23:53:00,0.67694,0.67696,0.67663,0.67685,224400001.0
2006-09-28 23:54:00,0.67697,0.67697,0.6769,0.6769,190000002.0
2006-09-28 23:55:00,0.67695,0.67695,0.6769,0.67695,62700001.0
2006-09-28 23:56:00,0.67691,0.67691,0.67679,0.67679,153100000.0
2006-09-28 23:57:00,0.67683,0.67693,0.67683,0.6769,162900005.0
2006-09-28 23:58:00,0.67688,0.67688,0.67652,0.67652,13600000.0
2006-09-28 23:59:00,0.67672,0.67675,0.67642,0.67662,194799997.0
2006-09-29 00:00:00,0.67672,0.67677,0.6767,0.6767,119999998.0
2006-09-29 00:01:00,0.67673,0.67677,0.6767,0.67677,163199997.0
2006-09-29 00:02:00,0.67675,0.67675,0.6767,0.6767,22400000.0
2006-09-29 00:03:00,0.67672,0.67673,0.67672,0.67673,70099998.0
2006-09-29 00:04:00,0.67675,0.67675,0.67675,0.67675,39299999.0
2006-09-29 00:05:00,0.6767,0.67674,0.67669,0.67674,110300001.0
2006-09-29 00:06:00,0.67685,0.67686,0.67654,0.67676,114900001.0
2006-09-29 00:07:00,0.67672,0.67675,0.6767,0.6767,137299999.0
2006-09-29 00:08:00,0.67676,0.67684,0.67676,0.6768,214500002.0
2006-09-29 00:09:00,0.67682,0.67682,0.67677,0.6768,253599995.0
2006-09-29 00:10:00,0.6768,0.6768,0.67668,0.67668,113299999.0
2006-09-29 00:11:00,0.67675,0.6768,0.67669,0.67669,138500005.0
2006-09-29 00:12:00,0.6767,0.6767,0.6767,0.6767,33500000.0
2006-09-29 00:13:00,0.67672,0.67675,0.67672,0.67675,35800000.0
2006-09-29 00:14:00,0.67671,0.67671,0.67668,0.67668,52500001.0
2006-09-29 00:15:00,0.67674,0.67675,0.6767,0.67675,74899999.0
2006-09-29 00:16:00,0.67673,0.67675,0.67673,0.67675,130200001.0
2006-09-29 00:17:00,0.67678,0.67678,0.67673,0.67673,139799997.0
2006-09-29 00:18:00,0.67672,0.67675,0.67672,0.67675,182099999.0
2006-09-29 00:19:00,0.67675,0.67675,0.6767,0.6767,73800004.0
2006-09-29 00:20:00,0.6767,0.67671,0.67667,0.67667,136899999.0
2006-09-29 00:21:00,0.67669,0.67669,0.67663,0.67663,27100000.0
2006-09-29 00:22:00,0.67659,0.67674,0.67659,0.67674,31800001.0
2006-09-29 00:23:00,0.67675,0.67675,0.67673,0.67673,56899998.0
2006-09-29 00:24:00,0.67673,0.67673,0.67664,0.6767,204599998.0
2006-09-29 00:25:00,0.67669,0.67669,0.67663,0.67663,62199997.0
2006-09-29 00:26:00,0.67687,0.67687,0.67631,0.67634,153199998.0
2006-09-29 00:27:00,0.67667,0.67667,0.67655,0.67663,47800001.0
2006-09-29 00:28:00,0.67665,0.67665,0.67662,0.67663,66399998.0
2006-09-29 00:29:00,0.67663,0.67663,0.67653,0.67653,95100000.0
2006-09-29 00:30:00,0.67661,0.67663,0.67658,0.67663,94200001.0
2006-09-29 00:31:00,0.67663,0.67665,0.67663,0.67665,100099998.0
2006-09-29 00:32:00,0.67687,0.67687,0.67651,0.67651,136399998.0
2006-09-29 00:33:00,0.67662,0.67673,0.67662,0.67673,93300001.0
2006-09-29 00:34:00,0.6767,0.67677,0.6767,0.67675,87900000.0
2006-09-29 00:35:00,0.67668,0.67674,0.67664,0.67674,176999999.0
2006-09-29 00:36:00,0.67673,0.67673,0.67672,0.67672,44600001.0
2006-09-29 00:37:00,0.67675,0.67675,0.67672,0.67672,69499999.0
2006-09-29 00:38:00,0.6767,0.67671,0.67666,0.67671,72900003.0
2006-09-29 00:39:00,0.6767,0.67675,0.6767,0.67675,56500002.0
2006-09-29 00:40:00,0.67668,0.67673,0.67665,0.6767,175499997.0
2006-09-29 00:41:00,0.6767,0.67677,0.67663,0.67667,227599997.0
2006-09-29 00:42:00,0.67662,0.67662,0.67662,0.67662,2300000.0
2006-09-29 00:43:00,0.6766,0.67665,0.6766,0.67665,61600003.0
2006-09-29 00:44:00,0.67668,0.67668,0.6766,0.67663,146099999.0
2006-09-29 00:45:00,0.67663,0.67663,0.67663,0.67663,26299999.0
2006-09-29 00:46:00,0.67678,0.67679,0.67645,0.67667,200399997.0
2006-09-29 00:47:00,0.67663,0.67672,0.67662,0.67662,206600002.0
2006-09-29 00:48:00,0.67666,0.67673,0.67666,0.67673,113200001.0
2006-09-29 00:49:00,0.67674,0.67674,0.67665,0.67668,125600000.0
2006-09-29 00:50:00,0.67675,0.67675,0.6767,0.67675,88000003.0
2006-09-29 00:51:00,0.67675,0.67675,0.67662,0.67675,30300000.0
2006-09-29 00:52:00,0.67671,0.67671,0.67665,0.67665,62100002.0
2006-09-29 00:53:00,0.67665,0.67672,0.67665,0.67672,89499997.0
2006-09-29 00:54:00,0.67678,0.67683,0.67678,0.6768,89200001.0
2006-09-29 00:55:00,0.67683,0.67683,0.67673,0.67673,94900002.0
2006-09-29 00:56:00,0.67667,0.67674,0.67665,0.67672,99400000.0
2006-09-29 00:57:00,0.67672,0.67675,0.6767,0.67673,212299999.0
2006-09-29 00:58:00,0.67672,0.6768,0.67672,0.67677,102300000.0
2006-09-29 00:59:00,0.67672,0.67682,0.67672,0.67682,165400001.0
2006-09-29 01:00:00,0.6768,0.67685,0.67675,0.67683,266500003.0
2006-09-29 01:01:00,0.67684,0.67691,0.67684,0.67691,23900000.0
2006-09-29 01:02:00,0.67683,0.67691,0.67679,0.67685,214000003.0
2006-09-29 01:03:00,0.67682,0.67685,0.6768,0.6768,254200002.0
2006-09-29 01:04:00,0.67681,0.67685,0.67678,0.67685,161500002.0
2006-09-29 01:05:00,0.67681,0.67683,0.67677,0.67683,119800001.0
2006-09-29 01:06:00,0.67685,0.67685,0.67682,0.67685,134799999.0
2006-09-29 01:07:00,0.67682,0.67685,0.67676,0.67676,123399999.0
2006-09-29 01:08:00,0.67679,0.67685,0.67675,0.67675,244599999.0
2006-09-29 01:09:00,0.67675,0.67681,0.6767,0.67681,131200001.0
2006-09-29 01:10:00,0.67685,0.67693,0.67682,0.67685,172799998.0
2006-09-29 01:11:00,0.67683,0.67687,0.67683,0.67685,139899999.0
2006-09-29 01:12:00,0.67684,0.67699,0.67684,0.67699,112699998.0
2006-09-29 01:13:00,0.67702,0.67705,0.67702,0.67705,128300002.0
2006-09-29 01:14:00,0.67702,0.67705,0.677,0.67703,68800000.0
2006-09-29 01:15:00,0.677,0.67705,0.677,0.67703,73600001.0
2006-09-29 01:16:00,0.67699,0.67702,0.67692,0.67702,154400001.0
2006-09-29 01:17:00,0.67705,0.67705,0.67702,0.67702,35800000.0
2006-09-29 01:18:00,0.677,0.67705,0.677,0.67705,60000000.0
2006-09-29 01:19:00,0.67682,0.67691,0.6767,0.67674,108499999.0
2006-09-29 01:20:00,0.67704,0.67704,0.67692,0.67696,209600001.0
2006-09-29 01:21:00,0.67695,0.67698,0.67695,0.67697,112500000.0
2006-09-29 01:22:00,0.67697,0.67712,0.67697,0.67707,84300000.0
2006-09-29 01:23:00,0.67711,0.67711,0.677,0.67702,126500004.0
2006-09-29 01:24:00,0.67697,0.67701,0.67697,0.67701,41700000.0
2006-09-29 01:25:00,0.67695,0.67695,0.6769,0.6769,26500000.0
2006-09-29 01:26:00,0.67688,0.6769,0.67688,0.67689,29500000.0
2006-09-29 01:27:00,0.67691,0.67691,0.6768,0.6768,104100001.0
2006-09-29 01:28:00,0.67687,0.67688,0.67683,0.67683,65500000.0
2006-09-29 01:29:00,0.6769,0.677,0.6769,0.677,90099997.0
2006-09-29 01:30:00,0.67692,0.67704,0.67692,0.67704,174900002.0
2006-09-29 01:31:00,0.67698,0.67709,0.67697,0.67703,310100001.0
2006-09-29 01:32:00,0.67708,0.67713,0.67705,0.67713,59999999.0
2006-09-29 01:33:00,0.67697,0.67707,0.6769,0.67697,120599999.0
2006-09-29 01:34:00,0.67702,0.67718,0.67702,0.67714,132799999.0
2006-09-29 01:35:00,0.67711,0.67711,0.677,0.677,110399999.0
2006-09-29 01:36:00,0.67704,0.67704,0.67694,0.677,136499996.0
2006-09-29 01:37:00,0.67704,0.67705,0.677,0.67705,131799998.0
2006-09-29 01:38:00,0.67702,0.67717,0.67698,0.67717,147199999.0
2006-09-29 01:39:00,0.67725,0.67727,0.6772,0.67727,176999996.0
2006-09-29 01:40:00,0.67722,0.67725,0.67715,0.67715,174799994.0
2006-09-29 01:41:00,0.67718,0.67722,0.67718,0.67722,148300000.0
2006-09-29 01:42:00,0.67724,0.67727,0.67707,0.67707,58600000.0
2006-09-29 01:43:00,0.67713,0.6772,0.6771,0.67713,255700002.0
2006-09-29 01:44:00,0.67716,0.6772,0.67714,0.67714,116399997.0
2006-09-29 01:45:00,0.67717,0.67725,0.67715,0.67723,100600000.0
2006-09-29 01:46:00,0.67723,0.67723,0.67714,0.67718,114299999.0
2006-09-29 01:47:00,0.67722,0.67727,0.6772,0.67727,134600002.0
2006-09-29 01:48:00,0.67713,0.67714,0.67705,0.67714,182899999.0
2006-09-29 01:49:00,0.67712,0.67715,0.6771,0.6771,162599996.0
2006-09-29 01:50:00,0.67707,0.67707,0.67694,0.67694,44700000.0
2006-09-29 01:51:00,0.67697,0.67705,0.67697,0.67705,46199999.0
2006-09-29 01:52:00,0.67707,0.67712,0.67707,0.67708,74300003.0
2006-09-29 01:53:00,0.67711,0.67715,0.67705,0.67714,166199998.0
2006-09-29 01:54:00,0.67711,0.67716,0.67703,0.67705,223100001.0
2006-09-29 01:55:00,0.67707,0.67719,0.67707,0.67719,100099998.0
2006-09-29 01:56:00,0.67718,0.67724,0.67716,0.67723,102399998.0
2006-09-29 01:57:00,0.67723,0.67725,0.67718,0.67718,72000000.0
2006-09-29 01:58:00,0.67717,0.6773,0.67717,0.6773,63900001.0
2006-09-29 01:59:00,0.67728,0.6773,0.67714,0.67724,129199998.0
2006-09-29 02:00:00,0.67723,0.67738,0.67723,0.67735,260399997.0
2006-09-29 02:01:00,0.67746,0.67747,0.67738,0.67745,175399999.0
2006-09-29 02:02:00,0.6774,0.67745,0.67737,0.67745,189099997.0
2006-09-29 02:03:00,0.67741,0.67743,0.67738,0.67741,89700002.0
2006-09-29 02:04:00,0.67738,0.67741,0.67729,0.6774,106500002.0
2006-09-29 02:05:00,0.67739,0.67739,0.6773,0.67735,165100004.0
2006-09-29 02:06:00,0.67732,0.67738,0.6773,0.6773,209899998.0
2006-09-29 02:07:00,0.67737,0.67739,0.67732,0.67733,182499995.0
2006-09-29 02:08:00,0.67734,0.67737,0.67727,0.67727,96200002.0
2006-09-29 02:09:00,0.67736,0.67742,0.67733,0.67734,194199999.0
2006-09-29 02:10:00,0.67733,0.67735,0.67729,0.67735,125600001.0
2006-09-29 02:11:00,0.6774,0.67742,0.67729,0.67729,116899999.0
2006-09-29 02:12:00,0.67731,0.67734,0.67729,0.67734,149099996.0
2006-09-29 02:13:00,0.6773,0.67735,0.67728,0.67735,96899999.0
2006-09-29 02:14:00,0.67729,0.67736,0.67729,0.67732,38500001.0
2006-09-29 02:15:00,0.67733,0.67738,0.67732,0.67735,215700002.0
2006-09-29 02:16:00,0.67737,0.6774,0.67729,0.67733,196700003.0
2006-09-29 02:17:00,0.67731,0.67733,0.67724,0.67724,194600000.0
2006-09-29 02:18:00,0.67722,0.67722,0.67706,0.67722,189200001.0
2006-09-29 02:19:00,0.67721,0.67727,0.67713,0.67727,106400001.0
2006-09-29 02:20:00,0.6772,0.67732,0.6772,0.67732,174999998.0
2006-09-29 02:21:00,0.67727,0.67732,0.67724,0.67732,148399998.0
2006-09-29 02:22:00,0.67732,0.67735,0.67726,0.67735,120099998.0
2006-09-29 02:23:00,0.67733,0.67733,0.67724,0.67731,154100001.0
2006-09-29 02:24:00,0.67732,0.67732,0.67725,0.67725,111600001.0
2006-09-29 02:25:00,0.67726,0.67731,0.67723,0.67725,257999996.0
2006-09-29 02:26:00,0.67725,0.67725,0.67722,0.67723,66299998.0
2006-09-29 02:27:00,0.67726,0.67729,0.6772,0.6772,151100002.0
2006-09-29 02:28:00,0.67723,0.67729,0.67721,0.67721,189000000.0
2006-09-29 02:29:00,0.67722,0.67725,0.6772,0.67725,151099995.0
2006-09-29 02:30:00,0.6772,0.67724,0.67717,0.6772,179099997.0
2006-09-29 02:31:00,0.6772,0.67731,0.6772,0.67725,112599995.0
2006-09-29 02:32:00,0.67725,0.67725,0.67722,0.67725,150100000.0
2006-09-29 02:33:00,0.67724,0.67724,0.67719,0.67722,59100000.0
2006-09-29 02:34:00,0.67719,0.67728,0.67719,0.67728,108499999.0
2006-09-29 02:35:00,0.67726,0.67726,0.67721,0.67721,119000003.0
2006-09-29 02:36:00,0.67723,0.67729,0.67721,0.67724,137399997.0
2006-09-29 02:37:00,0.67723,0.67725,0.67722,0.67725,104399998.0
2006-09-29 02:38:00,0.67723,0.67723,0.67713,0.67721,131000003.0
2006-09-29 02:39:00,0.67717,0.6772,0.67713,0.67718,96000000.0
2006-09-29 02:40:00,0.67723,0.67723,0.67715,0.67723,108300001.0
2006-09-29 02:41:00,0.6772,0.67724,0.67717,0.67724,136799998.0
2006-09-29 02:42:00,0.67718,0.67718,0.67715,0.67718,60700002.0
2006-09-29 02:43:00,0.67725,0.67725,0.67713,0.67713,15100000.0
2006-09-29 02:44:00,0.67712,0.67715,0.67712,0.67715,151000002.0
2006-09-29 02:45:00,0.67713,0.67719,0.67713,0.67714,64000000.0
2006-09-29 02:46:00,0.67713,0.67722,0.67713,0.67721,127700001.0
2006-09-29 02:47:00,0.6772,0.67722,0.67715,0.67719,109300003.0
2006-09-29 02:48:00,0.67721,0.67721,0.67716,0.67716,65599999.0
2006-09-29 02:49:00,0.67718,0.67718,0.67714,0.67714,53400001.0
2006-09-29 02:50:00,0.67712,0.67719,0.67712,0.67719,230500004.0
2006-09-29 02:51:00,0.6772,0.6772,0.67715,0.67715,126899998.0
2006-09-29 02:52:00,0.67713,0.6772,0.67712,0.6772,93899998.0
2006-09-29 02:53:00,0.67717,0.67717,0.67707,0.67714,174499998.0
2006-09-29 02:54:00,0.67717,0.67727,0.67715,0.67715,69100000.0
2006-09-29 02:55:00,0.67724,0.6773,0.67716,0.67723,134200000.0
2006-09-29 02:56:00,0.67723,0.67726,0.67714,0.67717,157900001.0
2006-09-29 02:57:00,0.67726,0.67736,0.67721,0.67721,160500003.0
2006-09-29 02:58:00,0.67716,0.67716,0.67701,0.67705,183499997.0
2006-09-29 02:59:00,0.677,0.677,0.67694,0.677,141000001.0
2006-09-29 03:00:00,0.67698,0.67698,0.67691,0.67695,160800000.0
2006-09-29 03:01:00,0.67692,0.67697,0.67692,0.67694,34600000.0
2006-09-29 03:02:00,0.67697,0.67697,0.67686,0.6769,126000000.0
2006-09-29 03:03:00,0.67682,0.67688,0.67674,0.67674,111600002.0
2006-09-29 03:04:00,0.67675,0.67683,0.67675,0.67679,251500002.0
2006-09-29 03:05:00,0.67676,0.67683,0.67674,0.67675,123200001.0
2006-09-29 03:06:00,0.67678,0.67688,0.67676,0.67688,156800001.0
2006-09-29 03:07:00,0.67681,0.67684,0.67677,0.67684,235599997.0
2006-09-29 03:08:00,0.67684,0.67687,0.67684,0.67687,46100001.0
2006-09-29 03:09:00,0.67688,0.67692,0.67681,0.67681,68400001.0
2006-09-29 03:10:00,0.67689,0.67697,0.67689,0.67693,155999998.0
2006-09-29 03:11:00,0.6769,0.67695,0.67685,0.67685,53400000.0
2006-09-29 03:12:00,0.67688,0.67694,0.67688,0.67688,200499997.0
2006-09-29 03:13:00,0.67684,0.67684,0.67684,0.67684,4000000.0
2006-09-29 03:14:00,0.67683,0.67684,0.67651,0.67684,245100003.0
2006-09-29 03:15:00,0.67681,0.67683,0.67652,0.67682,182900002.0
2006-09-29 03:16:00,0.67683,0.67683,0.67676,0.67678,78100002.0
2006-09-29 03:17:00,0.67675,0.67676,0.6767,0.67674,125200002.0
2006-09-29 03:18:00,0.67672,0.67677,0.67671,0.67677,56900002.0
2006-09-29 03:19:00,0.67672,0.67682,0.67672,0.67676,124700002.0
2006-09-29 03:20:00,0.6767,0.67681,0.6767,0.67677,94600003.0
2006-09-29 03:21:00,0.6767,0.67677,0.6767,0.67677,13500000.0
2006-09-29 03:22:00,0.67675,0.67675,0.67675,0.67675,20000000.0
2006-09-29 03:23:00,0.67672,0.67672,0.67672,0.67672,27900000.0
2006-09-29 03:24:00,0.67675,0.67675,0.67675,0.67675,44799999.0
2006-09-29 03:25:00,0.67677,0.67677,0.67673,0.67677,119399997.0
2006-09-29 03:26:00,0.67671,0.67671,0.67667,0.67667,66299999.0
2006-09-29 03:27:00,0.6767,0.67677,0.6767,0.67672,102300002.0
2006-09-29 03:28:00,0.67674,0.67676,0.67674,0.67676,77100000.0
2006-09-29 03:29:00,0.67677,0.67686,0.67677,0.67678,197599998.0
2006-09-29 03:30:00,0.67673,0.67673,0.67673,0.67673,49500000.0
2006-09-29 03:31:00,0.67677,0.67677,0.67673,0.67675,67000001.0
2006-09-29 03:32:00,0.67672,0.6768,0.67672,0.6768,60799999.0
2006-09-29 03:33:00,0.67672,0.67677,0.67668,0.67669,42300000.0
2006-09-29 03:34:00,0.67667,0.67672,0.67663,0.67665,120300000.0
2006-09-29 03:35:00,0.67666,0.67671,0.67665,0.67666,121500002.0
2006-09-29 03:36:00,0.67667,0.67673,0.67667,0.67667,159400000.0
2006-09-29 03:37:00,0.67666,0.6767,0.67664,0.67664,88200000.0
2006-09-29 03:38:00,0.67667,0.67673,0.67662,0.67662,79600000.0
2006-09-29 03:39:00,0.67664,0.67671,0.67664,0.67671,28700001.0
2006-09-29 03:40:00,0.67669,0.67669,0.67661,0.67665,102000000.0
2006-09-29 03:41:00,0.67665,0.67665,0.67665,0.67665,14400000.0
2006-09-29 03:42:00,0.67664,0.6767,0.67664,0.67667,102899998.0
2006-09-29 03:43:00,0.67666,0.67673,0.67662,0.67662,176900002.0
2006-09-29 03:44:00,0.67666,0.67668,0.67666,0.67668,59799999.0
2006-09-29 03:45:00,0.67675,0.6768,0.67675,0.67676,69200000.0
2006-09-29 03:46:00,0.67672,0.67672,0.67672,0.67672,17800000.0
2006-09-29 03:47:00,0.67672,0.67672,0.67672,0.67672,41700001.0
2006-09-29 03:48:00,0.67672,0.67678,0.67672,0.67678,49600000.0
2006-09-29 03:49:00,0.67675,0.67675,0.6767,0.67673,178299999.0
2006-09-29 03:50:00,0.67669,0.6767,0.67669,0.67669,70100002.0
2006-09-29 03:51:00,0.67674,0.67679,0.67674,0.67677,102100004.0
2006-09-29 03:52:00,0.6768,0.67688,0.6768,0.67685,120000000.0
2006-09-29 03:53:00,0.67686,0.67686,0.67679,0.67679,68599999.0
2006-09-29 03:54:00,0.67683,0.67685,0.67679,0.67685,86900000.0
2006-09-29 03:55:00,0.67684,0.67684,0.67668,0.67673,109300001.0
2006-09-29 03:56:00,0.67683,0.67683,0.67674,0.67674,93400000.0
2006-09-29 03:57:00,0.67683,0.67683,0.67677,0.6768,122500000.0
2006-09-29 03:58:00,0.67674,0.67678,0.67672,0.67672,254400000.0
2006-09-29 03:59:00,0.67675,0.67675,0.67667,0.67667,43099999.0
2006-09-29 04:00:00,0.67671,0.67671,0.67667,0.67667,44799999.0
2006-09-29 04:01:00,0.67661,0.67666,0.67661,0.67666,207700001.0
2006-09-29 04:02:00,0.67662,0.67662,0.67657,0.67657,153999997.0
2006-09-29 04:03:00,0.67664,0.67664,0.67659,0.67663,52700000.0
2006-09-29 04:04:00,0.67663,0.67663,0.6766,0.67663,105499999.0
2006-09-29 04:05:00,0.67658,0.67665,0.67656,0.67665,139300000.0
2006-09-29 04:06:00,0.67663,0.67663,0.67663,0.67663,35099998.0
2006-09-29 04:07:00,0.67663,0.67663,0.67662,0.67662,95700001.0
2006-09-29 04:08:00,0.67661,0.67668,0.67658,0.67668,102299999.0
2006-09-29 04:09:00,0.67668,0.67668,0.67663,0.67667,245200002.0
2006-09-29 04:10:00,0.67667,0.67667,0.67665,0.67666,67399998.0
2006-09-29 04:11:00,0.67673,0.67676,0.67669,0.67669,72200001.0
2006-09-29 04:12:00,0.67685,0.67685,0.67672,0.67676,374400001.0
2006-09-29 04:13:00,0.67672,0.67677,0.67672,0.67675,116299999.0
2006-09-29 04:14:00,0.67668,0.67674,0.67663,0.67668,107800002.0
2006-09-29 04:15:00,0.67671,0.67672,0.67665,0.67672,127500000.0
2006-09-29 04:16:00,0.67672,0.67673,0.67665,0.67673,140099997.0
2006-09-29 04:17:00,0.67669,0.67669,0.67666,0.67666,14700000.0
2006-09-29 04:18:00,0.67665,0.67677,0.67665,0.67677,164199997.0
2006-09-29 04:19:00,0.67671,0.67676,0.6767,0.67672,118199997.0
2006-09-29 04:20:00,0.6767,0.6767,0.67666,0.67666,47900000.0
2006-09-29 04:21:00,0.67662,0.67666,0.67661,0.67665,189399997.0
2006-09-29 04:22:00,0.67659,0.67666,0.67659,0.6766,178899995.0
2006-09-29 04:23:00,0.67663,0.67665,0.67659,0.67663,128700002.0
2006-09-29 04:24:00,0.67658,0.67659,0.67657,0.67657,43899999.0
2006-09-29 04:25:00,0.67654,0.67657,0.67651,0.67653,115399998.0
2006-09-29 04:26:00,0.67647,0.67655,0.67647,0.67655,56500001.0
2006-09-29 04:27:00,0.67655,0.67658,0.6765,0.67658,72000001.0
2006-09-29 04:28:00,0.67651,0.67653,0.67641,0.67653,220599999.0
2006-09-29 04:29:00,0.67656,0.67666,0.67656,0.67659,154200002.0
2006-09-29 04:30:00,0.67656,0.67656,0.67648,0.67648,124999996.0
2006-09-29 04:31:00,0.67646,0.67648,0.67642,0.67644,122600001.0
2006-09-29 04:32:00,0.67645,0.67645,0.67643,0.67643,40600001.0
2006-09-29 04:33:00,0.67645,0.67645,0.67637,0.67643,169400002.0
2006-09-29 04:34:00,0.67643,0.67645,0.67642,0.67643,111900003.0
2006-09-29 04:35:00,0.67642,0.67642,0.67632,0.67634,84899998.0
2006-09-29 04:36:00,0.67635,0.67641,0.67632,0.67641,83199998.0
2006-09-29 04:37:00,0.67633,0.67643,0.67631,0.67638,230899999.0
2006-09-29 04:38:00,0.67642,0.67647,0.6764,0.67647,109500001.0
2006-09-29 04:39:00,0.67644,0.67648,0.67641,0.67645,186199998.0
2006-09-29 04:40:00,0.67648,0.67651,0.67643,0.67647,116599998.0
2006-09-29 04:41:00,0.67643,0.67654,0.67643,0.67651,199999997.0
2006-09-29 04:42:00,0.67658,0.67658,0.67649,0.67652,81200003.0
2006-09-29 04:43:00,0.67652,0.67659,0.67652,0.67653,87900000.0
2006-09-29 04:44:00,0.67652,0.67662,0.67652,0.67662,264700000.0
2006-09-29 04:45:00,0.67653,0.67663,0.67651,0.67663,72600000.0
2006-09-29 04:46:00,0.67663,0.67663,0.67655,0.67663,121900001.0
2006-09-29 04:47:00,0.67659,0.67659,0.67649,0.67655,121999999.0
2006-09-29 04:48:00,0.67654,0.67654,0.67649,0.67652,102900003.0
2006-09-29 04:49:00,0.67645,0.67656,0.67639,0.67643,143699997.0
2006-09-29 04:50:00,0.67653,0.67655,0.67648,0.67652,248200003.0
2006-09-29 04:51:00,0.67652,0.67652,0.67652,0.67652,42800000.0
2006-09-29 04:52:00,0.67654,0.6766,0.67654,0.67657,132400000.0
2006-09-29 04:53:00,0.67655,0.67657,0.6765,0.67655,83300001.0
2006-09-29 04:54:00,0.67656,0.6766,0.67653,0.67653,178800001.0
2006-09-29 04:55:00,0.67653,0.67659,0.6765,0.6765,168000000.0
2006-09-29 04:56:00,0.67654,0.67664,0.67654,0.67659,84300001.0
2006-09-29 04:57:00,0.67653,0.67658,0.67653,0.67658,17400000.0
2006-09-29 04:58:00,0.67653,0.67655,0.67652,0.67655,81400000.0
2006-09-29 04:59:00,0.67648,0.67653,0.67638,0.67653,137499999.0
2006-09-29 05:00:00,0.6765,0.67653,0.6765,0.67653,104599997.0
2006-09-29 05:01:00,0.6765,0.67656,0.6765,0.6765,183599999.0
2006-09-29 05:02:00,0.6765,0.67651,0.6765,0.67651,75800002.0
2006-09-29 05:03:00,0.67659,0.67666,0.67659,0.67663,202099999.0
2006-09-29 05:04:00,0.67658,0.67662,0.67656,0.67662,102000000.0
2006-09-29 05:05:00,0.67665,0.67672,0.67656,0.67658,145399997.0
2006-09-29 05:06:00,0.67666,0.67675,0.67666,0.67675,170300000.0
2006-09-29 05:07:00,0.67671,0.67673,0.67663,0.67671,111000001.0
2006-09-29 05:08:00,0.6767,0.67676,0.6767,0.6767,211800001.0
2006-09-29 05:09:00,0.67667,0.67678,0.67667,0.67678,197399998.0
2006-09-29 05:10:00,0.67674,0.67675,0.67667,0.67675,199500002.0
2006-09-29 05:11:00,0.67673,0.67675,0.6767,0.6767,122299999.0
2006-09-29 05:12:00,0.67677,0.67677,0.67673,0.67673,37600000.0
2006-09-29 05:13:00,0.67675,0.67675,0.67666,0.6767,167300000.0
2006-09-29 05:14:00,0.67672,0.67678,0.67671,0.67672,112200000.0
2006-09-29 05:15:00,0.67675,0.67675,0.67675,0.67675,85400000.0
2006-09-29 05:16:00,0.67678,0.67678,0.67669,0.67678,120500002.0
2006-09-29 05:17:00,0.67673,0.67673,0.67668,0.67673,120900001.0
2006-09-29 05:18:00,0.67668,0.67671,0.67668,0.6767,109200001.0
2006-09-29 05:19:00,0.67669,0.67671,0.67669,0.67671,3000000.0
2006-09-29 05:20:00,0.67673,0.67673,0.67673,0.67673,7900000.0
2006-09-29 05:21:00,0.67674,0.67675,0.67668,0.67671,132799999.0
2006-09-29 05:22:00,0.67673,0.67673,0.67664,0.6767,227899999.0
2006-09-29 05:23:00,0.67675,0.67675,0.67675,0.67675,8000000.0
2006-09-29 05:24:00,0.67678,0.67683,0.67673,0.67673,98000000.0
2006-09-29 05:25:00,0.6767,0.67675,0.67668,0.67672,60900000.0
2006-09-29 05:26:00,0.67673,0.67677,0.6767,0.6767,181499997.0
2006-09-29 05:27:00,0.6767,0.6768,0.67666,0.67675,238500001.0
2006-09-29 05:28:00,0.67673,0.67677,0.67673,0.67673,93999999.0
2006-09-29 05:29:00,0.67675,0.67675,0.67673,0.67673,30100000.0
2006-09-29 05:30:00,0.67673,0.67675,0.6767,0.6767,69700001.0
2006-09-29 05:31:00,0.67672,0.67677,0.67671,0.67673,92600000.0
2006-09-29 05:32:00,0.67671,0.67681,0.67669,0.67669,263699995.0
2006-09-29 05:33:00,0.67666,0.67682,0.67666,0.67673,153200000.0
2006-09-29 05:34:00,0.6767,0.67686,0.6767,0.67674,135000003.0
2006-09-29 05:35:00,0.67673,0.67673,0.67667,0.67673,138300000.0
2006-09-29 05:36:00,0.67673,0.67673,0.67673,0.67673,11200000.0
2006-09-29 05:37:00,0.6767,0.6767,0.67664,0.67666,6900000.0
2006-09-29 05:38:00,0.67659,0.67676,0.67659,0.67676,136400000.0
2006-09-29 05:39:00,0.67675,0.67675,0.67672,0.67672,12800000.0
2006-09-29 05:40:00,0.67674,0.67674,0.67663,0.67663,125400001.0
2006-09-29 05:41:00,0.67678,0.67679,0.67646,0.67669,242100005.0
2006-09-29 05:42:00,0.67663,0.67665,0.67663,0.67665,152700000.0
2006-09-29 05:43:00,0.67661,0.6767,0.67661,0.67663,154499997.0
2006-09-29 05:44:00,0.67669,0.6767,0.67658,0.67663,190099999.0
2006-09-29 05:45:00,0.67663,0.67665,0.67657,0.67657,77100001.0
2006-09-29 05:46:00,0.67669,0.67671,0.67669,0.67671,86799999.0
2006-09-29 05:47:00,0.67671,0.67677,0.6767,0.67672,207099999.0
2006-09-29 05:48:00,0.6767,0.67671,0.6767,0.67671,38400000.0
2006-09-29 05:49:00,0.67672,0.67672,0.67663,0.67665,215099998.0
2006-09-29 05:50:00,0.67672,0.67676,0.67672,0.67674,106900001.0
2006-09-29 05:51:00,0.67678,0.67678,0.6767,0.67675,214599995.0
2006-09-29 05:52:00,0.67673,0.67675,0.67667,0.67675,125699998.0
2006-09-29 05:53:00,0.67673,0.67675,0.67672,0.67672,21600000.0
2006-09-29 05:54:00,0.67672,0.67677,0.67672,0.67675,33000000.0
2006-09-29 05:55:00,0.67674,0.67674,0.67667,0.67667,53400000.0
2006-09-29 05:56:00,0.67667,0.67675,0.67667,0.67675,80199998.0
2006-09-29 05:57:00,0.67672,0.67677,0.67672,0.67675,59000001.0
2006-09-29 05:58:00,0.67675,0.67675,0.67675,0.67675,46299999.0
2006-09-29 05:59:00,0.67673,0.67673,0.67673,0.67673,36099998.0
2006-09-29 06:00:00,0.67673,0.67673,0.67662,0.67662,208900003.0
2006-09-29 06:01:00,0.67662,0.67662,0.67662,0.67662,43900002.0
2006-09-29 06:02:00,0.67672,0.67672,0.67668,0.67668,79100003.0
2006-09-29 06:03:00,0.67675,0.67677,0.67672,0.67672,93500002.0
2006-09-29 06:04:00,0.6767,0.6767,0.67667,0.67667,37399998.0
2006-09-29 06:05:00,0.6767,0.67673,0.6767,0.67673,52600000.0
2006-09-29 06:06:00,0.6767,0.67673,0.67669,0.6767,165400003.0
2006-09-29 06:07:00,0.67671,0.67675,0.67667,0.67675,154399998.0
2006-09-29 06:08:00,0.67668,0.67672,0.67666,0.67671,100599998.0
2006-09-29 06:09:00,0.67675,0.67675,0.67675,0.67675,8100000.0
2006-09-29 06:10:00,0.67675,0.67677,0.67671,0.67676,92500000.0
2006-09-29 06:11:00,0.67673,0.67673,0.67669,0.67669,74200001.0
2006-09-29 06:12:00,0.67672,0.67677,0.67672,0.67672,87699997.0
2006-09-29 06:13:00,0.67674,0.67675,0.67674,0.67674,115400002.0
2006-09-29 06:14:00,0.67676,0.67685,0.67672,0.67677,80600000.0
2006-09-29 06:15:00,0.67672,0.67675,0.6767,0.6767,129799999.0
2006-09-29 06:16:00,0.67678,0.67684,0.67664,0.6767,280600002.0
2006-09-29 06:17:00,0.67673,0.67673,0.67668,0.67673,141200002.0
2006-09-29 06:18:00,0.6767,0.6767,0.6767,0.6767,23900000.0
2006-09-29 06:19:00,0.67676,0.67676,0.67672,0.67674,107099998.0
2006-09-29 06:20:00,0.67669,0.67675,0.67669,0.67673,74299998.0
2006-09-29 06:21:00,0.67673,0.67673,0.67672,0.67672,31100000.0
2006-09-29 06:22:00,0.67672,0.67673,0.67672,0.67673,65699998.0
2006-09-29 06:23:00,0.67675,0.67677,0.6767,0.67672,155400002.0
2006-09-29 06:24:00,0.67672,0.67683,0.67672,0.67673,139399998.0
2006-09-29 06:25:00,0.6767,0.67675,0.6767,0.6767,86999996.0
2006-09-29 06:26:00,0.6767,0.67675,0.6767,0.67672,96899998.0
2006-09-29 06:27:00,0.67673,0.67682,0.67672,0.67672,118800001.0
2006-09-29 06:28:00,0.67675,0.6768,0.67672,0.67672,267899998.0
2006-09-29 06:29:00,0.67675,0.67683,0.67675,0.67683,86500001.0
2006-09-29 06:30:00,0.67682,0.67682,0.67672,0.6768,79000001.0
2006-09-29 06:31:00,0.67677,0.67683,0.67675,0.67683,207500000.0
2006-09-29 06:32:00,0.67684,0.67684,0.67681,0.67681,5500000.0
2006-09-29 06:33:00,0.67675,0.67681,0.67675,0.67681,97699998.0
2006-09-29 06:34:00,0.67679,0.67683,0.67679,0.67683,141899997.0
2006-09-29 06:35:00,0.67685,0.67685,0.67678,0.67684,125500004.0
2006-09-29 06:36:00,0.67681,0.67684,0.67678,0.67684,126400000.0
2006-09-29 06:37:00,0.67687,0.67688,0.6768,0.67688,224400000.0
2006-09-29 06:38:00,0.67683,0.67683,0.67679,0.67679,124600001.0
2006-09-29 06:39:00,0.67687,0.67688,0.67687,0.67688,74199998.0
2006-09-29 06:40:00,0.67692,0.67693,0.67685,0.6769,275399998.0
2006-09-29 06:41:00,0.6769,0.67694,0.67684,0.67691,171799996.0
2006-09-29 06:42:00,0.67686,0.67691,0.67686,0.67688,134900000.0
2006-09-29 06:43:00,0.67681,0.67681,0.67679,0.67679,64499998.0
2006-09-29 06:44:00,0.67682,0.67689,0.67682,0.67682,123499998.0
2006-09-29 06:45:00,0.67687,0.67687,0.67676,0.67677,162400000.0
2006-09-29 06:46:00,0.67678,0.6768,0.67671,0.67675,254899996.0
2006-09-29 06:47:00,0.67677,0.67685,0.67677,0.6768,65499998.0
2006-09-29 06:48:00,0.67678,0.67685,0.67674,0.67685,195899999.0
2006-09-29 06:49:00,0.67683,0.67683,0.67682,0.67682,18300000.0
2006-09-29 06:50:00,0.6767,0.6768,0.67663,0.67668,157299999.0
2006-09-29 06:51:00,0.67679,0.67679,0.67676,0.67676,90100003.0
2006-09-29 06:52:00,0.67682,0.67688,0.67682,0.67688,31100000.0
2006-09-29 06:53:00,0.6767,0.6768,0.6767,0.67676,235000001.0
2006-09-29 06:54:00,0.6768,0.6768,0.67679,0.67679,57700001.0
2006-09-29 06:55:00,0.6768,0.67683,0.67677,0.67677,21500000.0
2006-09-29 06:56:00,0.67676,0.67682,0.67676,0.6768,198399998.0
2006-09-29 06:57:00,0.67683,0.67683,0.67677,0.67677,12000000.0
2006-09-29 06:58:00,0.67678,0.67681,0.67673,0.67675,225500001.0
2006-09-29 06:59:00,0.6768,0.6768,0.6767,0.67678,133700001.0
2006-09-29 07:00:00,0.67675,0.67677,0.67672,0.67677,25800000.0
2006-09-29 07:01:00,0.67675,0.67684,0.67675,0.67677,174700001.0
2006-09-29 07:02:00,0.67678,0.67684,0.67678,0.67682,94000000.0
2006-09-29 07:03:00,0.67684,0.67689,0.67684,0.67689,177900003.0
2006-09-29 07:04:00,0.67683,0.6769,0.67682,0.67682,100299999.0
2006-09-29 07:05:00,0.67676,0.67687,0.67675,0.67683,240500002.0
2006-09-29 07:06:00,0.67682,0.67682,0.6768,0.67682,46300000.0
2006-09-29 07:07:00,0.67683,0.67683,0.67682,0.67682,33900000.0
2006-09-29 07:08:00,0.67682,0.67685,0.67682,0.67682,126599996.0
2006-09-29 07:09:00,0.67682,0.67691,0.67682,0.67683,139199997.0
2006-09-29 07:10:00,0.6768,0.67682,0.67677,0.67677,187800005.0
2006-09-29 07:11:00,0.67678,0.67684,0.67678,0.67684,136200003.0
2006-09-29 07:12:00,0.67682,0.67686,0.67668,0.67684,154700002.0
2006-09-29 07:13:00,0.67683,0.67687,0.67683,0.67685,43899999.0
2006-09-29 07:14:00,0.67687,0.67694,0.67683,0.67687,158800000.0
2006-09-29 07:15:00,0.67687,0.67687,0.67681,0.67685,102900004.0
2006-09-29 07:16:00,0.67685,0.67685,0.6768,0.67681,165400001.0
2006-09-29 07:17:00,0.67677,0.67684,0.67677,0.67684,129399996.0
2006-09-29 07:18:00,0.67685,0.67685,0.6768,0.67682,189400003.0
2006-09-29 07:19:00,0.67683,0.6769,0.6768,0.67683,177199999.0
2006-09-29 07:20:00,0.67686,0.67689,0.67683,0.67685,85200002.0
2006-09-29 07:21:00,0.67688,0.67692,0.67682,0.67688,240599999.0
2006-09-29 07:22:00,0.67695,0.677,0.67695,0.677,134900002.0
2006-09-29 07:23:00,0.677,0.67703,0.67697,0.67702,123500001.0
2006-09-29 07:24:00,0.67707,0.67724,0.67707,0.67714,139700002.0
2006-09-29 07:25:00,0.67712,0.67719,0.67711,0.67716,285500006.0
2006-09-29 07:26:00,0.6771,0.67713,0.67707,0.67712,134700004.0
2006-09-29 07:27:00,0.67717,0.67724,0.67715,0.67715,135100000.0
2006-09-29 07:28:00,0.67714,0.67729,0.67714,0.67729,32000001.0
2006-09-29 07:29:00,0.67728,0.67728,0.6771,0.67715,70700002.0
2006-09-29 07:30:00,0.67715,0.67722,0.67715,0.67721,169600004.0
2006-09-29 07:31:00,0.67722,0.67722,0.67714,0.67722,51300000.0
2006-09-29 07:32:00,0.67723,0.67725,0.6772,0.67725,41400001.0
2006-09-29 07:33:00,0.67715,0.67721,0.67711,0.67711,246699994.0
2006-09-29 07:34:00,0.67712,0.6772,0.67712,0.67717,220700006.0
2006-09-29 07:35:00,0.67714,0.67714,0.67709,0.67711,147500001.0
2006-09-29 07:36:00,0.67718,0.67722,0.67715,0.67721,123799999.0
2006-09-29 07:37:00,0.67725,0.67725,0.6772,0.67725,157299999.0
2006-09-29 07:38:00,0.67725,0.67725,0.67722,0.67725,127499998.0
2006-09-29 07:39:00,0.67717,0.67717,0.6771,0.6771,156999999.0
2006-09-29 07:40:00,0.67714,0.67714,0.67707,0.67707,91000000.0
2006-09-29 07:41:00,0.67704,0.67705,0.67699,0.67705,186300001.0
2006-09-29 07:42:00,0.67702,0.67704,0.67698,0.67704,87199999.0
2006-09-29 07:43:00,0.67698,0.67707,0.67698,0.67704,111600000.0
2006-09-29 07:44:00,0.677,0.67702,0.677,0.67702,130600003.0
2006-09-29 07:45:00,0.67698,0.677,0.67697,0.67698,74200003.0
2006-09-29 07:46:00,0.677,0.67704,0.67699,0.67699,63799999.0
2006-09-29 07:47:00,0.67705,0.67705,0.67705,0.67705,133700000.0
2006-09-29 07:48:00,0.67701,0.67706,0.67701,0.67702,126800000.0
2006-09-29 07:49:00,0.67702,0.67714,0.677,0.67714,65600000.0
2006-09-29 07:50:00,0.67721,0.67723,0.67715,0.67715,108000000.0
2006-09-29 07:51:00,0.6771,0.67718,0.67709,0.67709,146200002.0
2006-09-29 07:52:00,0.67709,0.67717,0.67709,0.67713,148100003.0
2006-09-29 07:53:00,0.67723,0.67731,0.67723,0.67723,90299998.0
2006-09-29 07:54:00,0.67723,0.67729,0.67717,0.67729,124000002.0
2006-09-29 07:55:00,0.67725,0.67738,0.67725,0.67737,114600002.0
2006-09-29 07:56:00,0.67729,0.67735,0.67728,0.67735,231299997.0
2006-09-29 07:57:00,0.67732,0.67735,0.67732,0.67735,85500000.0
2006-09-29 07:58:00,0.67736,0.67739,0.67732,0.67735,192599997.0
2006-09-29 07:59:00,0.67736,0.67737,0.67736,0.67737,48799999.0
2006-09-29 08:00:00,0.67729,0.67731,0.67721,0.67731,217400001.0
2006-09-29 08:01:00,0.67737,0.67737,0.67729,0.67737,89800002.0
2006-09-29 08:02:00,0.67739,0.67742,0.67736,0.67739,246599998.0
2006-09-29 08:03:00,0.67739,0.67743,0.67734,0.67741,230800001.0
2006-09-29 08:04:00,0.67737,0.67742,0.67734,0.67742,146699996.0
2006-09-29 08:05:00,0.67738,0.67738,0.67729,0.67737,136400000.0
2006-09-29 08:06:00,0.67745,0.67746,0.67739,0.67746,89999998.0
2006-09-29 08:07:00,0.67743,0.67747,0.67741,0.67747,111299998.0
2006-09-29 08:08:00,0.67734,0.67741,0.67733,0.67733,118999999.0
2006-09-29 08:09:00,0.67738,0.67742,0.67738,0.67742,25500000.0
2006-09-29 08:10:00,0.67748,0.67754,0.67747,0.67747,77099998.0
2006-09-29 08:11:00,0.67742,0.67744,0.6774,0.67743,187200000.0
2006-09-29 08:12:00,0.67751,0.67761,0.67751,0.67759,117500000.0
2006-09-29 08:13:00,0.67757,0.67762,0.67752,0.6776,149799997.0
2006-09-29 08:14:00,0.67762,0.67762,0.67757,0.67757,63799999.0
2006-09-29 08:15:00,0.67758,0.67758,0.67744,0.67748,164100001.0
2006-09-29 08:16:00,0.67745,0.6775,0.67745,0.6775,80000002.0
2006-09-29 08:17:00,0.67751,0.67757,0.6775,0.67757,103600001.0
2006-09-29 08:18:00,0.67751,0.67754,0.67748,0.67754,90899996.0
2006-09-29 08:19:00,0.67751,0.67752,0.67751,0.67752,79900002.0
2006-09-29 08:20:00,0.67751,0.67753,0.67749,0.67749,75699999.0
2006-09-29 08:21:00,0.67753,0.67753,0.67744,0.67744,62500000.0
2006-09-29 08:22:00,0.67746,0.67747,0.67744,0.67744,33800000.0
2006-09-29 08:23:00,0.67743,0.67743,0.67742,0.67742,48800001.0
2006-09-29 08:24:00,0.67742,0.67747,0.67742,0.67745,143900004.0
2006-09-29 08:25:00,0.67739,0.6775,0.67739,0.67746,173799997.0
2006-09-29 08:26:00,0.67751,0.67751,0.6774,0.6774,9500000.0
2006-09-29 08:27:00,0.67746,0.67752,0.67742,0.67751,168800002.0
2006-09-29 08:28:00,0.67754,0.67754,0.67751,0.67751,10400000.0
2006-09-29 08:29:00,0.67751,0.67754,0.67749,0.67749,64899998.0
2006-09-29 08:30:00,0.67752,0.67754,0.67746,0.67747,157499999.0
2006-09-29 08:31:00,0.67741,0.67745,0.67736,0.67739,116899999.0
2006-09-29 08:32:00,0.6774,0.67745,0.6774,0.67745,51200000.0
2006-09-29 08:33:00,0.67746,0.67747,0.6774,0.67742,136899999.0
2006-09-29 08:34:00,0.67741,0.67748,0.67739,0.67744,225300000.0
2006-09-29 08:35:00,0.6774,0.6774,0.67728,0.67731,160600001.0
2006-09-29 08:36:00,0.67725,0.67736,0.67725,0.67727,112900000.0
2006-09-29 08:37:00,0.67726,0.67733,0.67723,0.67733,152900000.0
2006-09-29 08:38:00,0.67733,0.67733,0.67728,0.67732,163999995.0
2006-09-29 08:39:00,0.67729,0.67733,0.67726,0.6773,76600003.0
2006-09-29 08:40:00,0.67722,0.67725,0.6772,0.67725,115199999.0
2006-09-29 08:41:00,0.67724,0.67727,0.6772,0.67724,94100001.0
2006-09-29 08:42:00,0.6772,0.67733,0.6772,0.6773,232799995.0
2006-09-29 08:43:00,0.67726,0.67738,0.67726,0.6773,183100000.0
2006-09-29 08:44:00,0.67731,0.67737,0.67726,0.67737,170599996.0
2006-09-29 08:45:00,0.67737,0.67737,0.67729,0.67732,126699997.0
2006-09-29 08:46:00,0.67733,0.67733,0.67721,0.67729,114499999.0
2006-09-29 08:47:00,0.6773,0.67738,0.6773,0.67733,71299999.0
2006-09-29 08:48:00,0.67736,0.67737,0.67729,0.67729,75300002.0
2006-09-29 08:49:00,0.67733,0.67737,0.67733,0.67735,113399999.0
2006-09-29 08:50:00,0.67737,0.67738,0.67737,0.67738,35900000.0
2006-09-29 08:51:00,0.67739,0.67739,0.6773,0.67732,168899999.0
2006-09-29 08:52:00,0.6773,0.67733,0.6773,0.6773,87000000.0
2006-09-29 08:53:00,0.67729,0.67778,0.67729,0.67775,94700001.0
2006-09-29 08:54:00,0.67776,0.67777,0.67765,0.67765,71299998.0
2006-09-29 08:55:00,0.67767,0.67772,0.67763,0.67763,97300002.0
2006-09-29 08:56:00,0.67766,0.67768,0.67762,0.67762,184400003.0
2006-09-29 08:57:00,0.67764,0.67764,0.67763,0.67763,64799999.0
2006-09-29 08:58:00,0.67767,0.67784,0.67767,0.67784,84600000.0
2006-09-29 08:59:00,0.67782,0.67794,0.67779,0.67788,125199996.0
2006-09-29 09:00:00,0.6779,0.67792,0.6779,0.67791,82099997.0
2006-09-29 09:01:00,0.6779,0.67794,0.67788,0.67793,78799999.0
2006-09-29 09:02:00,0.67793,0.67793,0.67788,0.67788,93200002.0
2006-09-29 09:03:00,0.6779,0.67794,0.6778,0.6778,131999996.0
2006-09-29 09:04:00,0.67786,0.67788,0.67783,0.67783,160399999.0
2006-09-29 09:05:00,0.67788,0.6779,0.67786,0.6779,85099998.0
2006-09-29 09:06:00,0.6779,0.67795,0.67784,0.67784,131600002.0
2006-09-29 09:07:00,0.67783,0.67786,0.67777,0.67778,165199999.0
2006-09-29 09:08:00,0.6778,0.67787,0.67778,0.67778,82200001.0
2006-09-29 09:09:00,0.67782,0.67782,0.67775,0.6778,67600000.0
2006-09-29 09:10:00,0.6778,0.67786,0.6778,0.67785,121299999.0
2006-09-29 09:11:00,0.67778,0.67788,0.67778,0.67788,220099991.0
2006-09-29 09:12:00,0.67789,0.67791,0.67789,0.67791,49300000.0
2006-09-29 09:13:00,0.67796,0.67798,0.67796,0.67798,27300001.0
2006-09-29 09:14:00,0.67805,0.67805,0.67799,0.67805,206700003.0
2006-09-29 09:15:00,0.67805,0.67812,0.67805,0.6781,142299999.0
2006-09-29 09:16:00,0.67814,0.67824,0.67814,0.67817,161000003.0
2006-09-29 09:17:00,0.67815,0.67825,0.67815,0.6782,75100000.0
2006-09-29 09:18:00,0.67813,0.67821,0.6781,0.67814,182000001.0
2006-09-29 09:19:00,0.67818,0.67818,0.67813,0.67817,151399998.0
2006-09-29 09:20:00,0.67814,0.67815,0.67813,0.67813,125499999.0
2006-09-29 09:21:00,0.6781,0.67815,0.67805,0.67815,152699997.0
2006-09-29 09:22:00,0.6781,0.6781,0.67794,0.67802,126200002.0
2006-09-29 09:23:00,0.67796,0.67796,0.67785,0.6779,132300001.0
2006-09-29 09:24:00,0.67793,0.67796,0.67793,0.67795,60699997.0
2006-09-29 09:25:00,0.67798,0.67798,0.67776,0.6778,184299997.0
2006-09-29 09:26:00,0.67776,0.67777,0.67769,0.67771,202399998.0
2006-09-29 09:27:00,0.67774,0.67774,0.67764,0.67774,198499996.0
2006-09-29 09:28:00,0.67776,0.67781,0.67775,0.67777,274199998.0
2006-09-29 09:29:00,0.67776,0.67779,0.67776,0.67779,44600001.0
2006-09-29 09:30:00,0.67787,0.67802,0.67787,0.67801,89400000.0
2006-09-29 09:31:00,0.67793,0.67809,0.67793,0.67809,153799999.0
2006-09-29 09:32:00,0.67815,0.67822,0.67805,0.67819,215400002.0
2006-09-29 09:33:00,0.67829,0.67836,0.67826,0.67836,146900003.0
2006-09-29 09:34:00,0.67842,0.67852,0.67842,0.67845,74899999.0
2006-09-29 09:35:00,0.67844,0.67845,0.67838,0.67843,62900000.0
2006-09-29 09:36:00,0.67844,0.67853,0.67844,0.67845,86599999.0
2006-09-29 09:37:00,0.67843,0.67843,0.67837,0.67837,17500001.0
2006-09-29 09:38:00,0.67833,0.67833,0.67827,0.67827,215299998.0
2006-09-29 09:39:00,0.67821,0.67831,0.67821,0.67831,87499999.0
2006-09-29 09:40:00,0.6783,0.6783,0.67825,0.67825,33500001.0
2006-09-29 09:41:00,0.67823,0.67827,0.67818,0.67825,158699999.0
2006-09-29 09:42:00,0.67833,0.67835,0.67825,0.67835,157899999.0
2006-09-29 09:43:00,0.67831,0.67833,0.67824,0.67833,113400001.0
2006-09-29 09:44:00,0.67831,0.67833,0.67824,0.67824,100600001.0
2006-09-29 09:45:00,0.67824,0.67828,0.67818,0.67828,77799998.0
2006-09-29 09:46:00,0.6783,0.6783,0.67818,0.67822,216900002.0
2006-09-29 09:47:00,0.67822,0.67822,0.67812,0.67812,116199999.0
2006-09-29 09:48:00,0.67812,0.67827,0.67812,0.67825,113000001.0
2006-09-29 09:49:00,0.6782,0.67828,0.67819,0.67819,206800000.0
2006-09-29 09:50:00,0.67816,0.67816,0.67808,0.67814,95300000.0
2006-09-29 09:51:00,0.67813,0.67815,0.6781,0.67812,116400001.0
2006-09-29 09:52:00,0.67815,0.67815,0.67813,0.67813,44700000.0
2006-09-29 09:53:00,0.67812,0.67815,0.67809,0.67815,244100008.0
2006-09-29 09:54:00,0.6781,0.67825,0.6781,0.67825,41700000.0
2006-09-29 09:55:00,0.67823,0.67823,0.67814,0.67822,137800002.0
2006-09-29 09:56:00,0.67823,0.67824,0.67822,0.67823,106099999.0
2006-09-29 09:57:00,0.67825,0.67829,0.67818,0.67818,125900002.0
2006-09-29 09:58:00,0.67815,0.67815,0.6781,0.67814,67599998.0
2006-09-29 09:59:00,0.67812,0.67812,0.67801,0.67801,11600000.0
2006-09-29 10:00:00,0.67801,0.67813,0.67801,0.67813,138799995.0
2006-09-29 10:01:00,0.6781,0.67814,0.6781,0.67813,121300000.0
2006-09-29 10:02:00,0.67811,0.67811,0.678,0.67803,207599998.0
2006-09-29 10:03:00,0.67807,0.67813,0.67806,0.67807,234599999.0
2006-09-29 10:04:00,0.67798,0.67816,0.67798,0.67803,213299997.0
2006-09-29 10:05:00,0.67799,0.67802,0.67793,0.678,200399999.0
2006-09-29 10:06:00,0.67799,0.678,0.67788,0.67794,97499998.0
2006-09-29 10:07:00,0.67796,0.67803,0.67793,0.67798,179800000.0
2006-09-29 10:08:00,0.678,0.67801,0.67792,0.67801,112300000.0
2006-09-29 10:09:00,0.67798,0.67798,0.67792,0.67797,175900002.0
2006-09-29 10:10:00,0.67797,0.67806,0.67797,0.67804,131599999.0
2006-09-29 10:11:00,0.678,0.678,0.67794,0.67794,83199999.0
2006-09-29 10:12:00,0.67795,0.67799,0.67792,0.67796,100900003.0
2006-09-29 10:13:00,0.67794,0.67797,0.67789,0.67793,127400000.0
2006-09-29 10:14:00,0.67804,0.67806,0.67793,0.67804,78600001.0
2006-09-29 10:15:00,0.67807,0.67812,0.678,0.678,265399997.0
2006-09-29 10:16:00,0.67796,0.67803,0.67792,0.67803,222800000.0
2006-09-29 10:17:00,0.67805,0.6782,0.67805,0.6782,234999997.0
2006-09-29 10:18:00,0.67823,0.67823,0.67813,0.67813,74200001.0
2006-09-29 10:19:00,0.67823,0.67823,0.67815,0.67823,159599998.0
2006-09-29 10:20:00,0.67825,0.67825,0.67818,0.6782,147600003.0
2006-09-29 10:21:00,0.67814,0.67816,0.67812,0.67813,159399997.0
2006-09-29 10:22:00,0.67812,0.67812,0.67805,0.67807,77800000.0
2006-09-29 10:23:00,0.67803,0.67804,0.67796,0.67797,93400002.0
2006-09-29 10:24:00,0.67796,0.67799,0.67796,0.67799,58200001.0
2006-09-29 10:25:00,0.6779,0.6779,0.67779,0.6778,126600001.0
2006-09-29 10:26:00,0.67781,0.67788,0.6778,0.67785,186800003.0
2006-09-29 10:27:00,0.67788,0.67792,0.67784,0.67788,40900000.0
2006-09-29 10:28:00,0.67781,0.67787,0.67775,0.67787,124599999.0
2006-09-29 10:29:00,0.67786,0.67786,0.67769,0.6778,175099997.0
2006-09-29 10:30:00,0.67786,0.67797,0.67786,0.67797,33399999.0
2006-09-29 10:31:00,0.67803,0.67803,0.67799,0.67799,4800000.0
2006-09-29 10:32:00,0.67796,0.67799,0.67788,0.67788,112300001.0
2006-09-29 10:33:00,0.67783,0.67783,0.67772,0.67772,94899999.0
2006-09-29 10:34:00,0.67771,0.67771,0.67765,0.67765,174599999.0
2006-09-29 10:35:00,0.67766,0.67766,0.67759,0.67766,153200000.0
2006-09-29 10:36:00,0.67768,0.67775,0.67767,0.67768,146600003.0
2006-09-29 10:37:00,0.67764,0.67773,0.6776,0.67773,157299999.0
2006-09-29 10:38:00,0.67775,0.67783,0.67775,0.67783,259999999.0
2006-09-29 10:39:00,0.6778,0.6778,0.67774,0.67779,104600000.0
2006-09-29 10:40:00,0.67785,0.67785,0.67775,0.67775,82700001.0
2006-09-29 10:41:00,0.67772,0.67772,0.67753,0.67764,242499994.0
2006-09-29 10:42:00,0.67766,0.67766,0.67758,0.6776,275599998.0
2006-09-29 10:43:00,0.67765,0.67771,0.67763,0.6777,182699999.0
2006-09-29 10:44:00,0.6776,0.67782,0.6776,0.67782,20200000.0
2006-09-29 10:45:00,0.67776,0.67786,0.67775,0.67786,161199999.0
2006-09-29 10:46:00,0.6778,0.67783,0.67777,0.67777,230699995.0
2006-09-29 10:47:00,0.67777,0.67783,0.67777,0.6778,128000000.0
2006-09-29 10:48:00,0.67785,0.67785,0.67781,0.67782,202999999.0
2006-09-29 10:49:00,0.67787,0.67791,0.67778,0.67789,122399998.0
2006-09-29 10:50:00,0.67784,0.67784,0.67775,0.67775,163800002.0
2006-09-29 10:51:00,0.67778,0.67784,0.67778,0.67778,60400002.0
2006-09-29 10:52:00,0.67775,0.67775,0.67767,0.67767,94700000.0
2006-09-29 10:53:00,0.67761,0.67767,0.67756,0.67765,70200000.0
2006-09-29 10:54:00,0.67765,0.67765,0.67759,0.6776,65799999.0
2006-09-29 10:55:00,0.6776,0.67763,0.6775,0.67761,39700000.0
2006-09-29 10:56:00,0.67753,0.67758,0.67748,0.67755,184800003.0
2006-09-29 10:57:00,0.6775,0.67762,0.6775,0.6776,236499997.0
2006-09-29 10:58:00,0.67764,0.67764,0.67748,0.67759,159699999.0
2006-09-29 10:59:00,0.67762,0.67765,0.6776,0.67765,157699999.0
2006-09-29 11:00:00,0.67766,0.67766,0.67751,0.67751,98399999.0
2006-09-29 11:01:00,0.67741,0.67741,0.67728,0.67735,145500005.0
2006-09-29 11:02:00,0.67728,0.67732,0.67727,0.67729,103100000.0
2006-09-29 11:03:00,0.67731,0.67741,0.67731,0.67736,84099998.0
2006-09-29 11:04:00,0.67733,0.6774,0.67732,0.67736,221599999.0
2006-09-29 11:05:00,0.6773,0.6773,0.67715,0.67719,117300000.0
2006-09-29 11:06:00,0.67727,0.67733,0.67727,0.6773,125600003.0
2006-09-29 11:07:00,0.67725,0.67733,0.67725,0.6773,64999998.0
2006-09-29 11:08:00,0.67736,0.67736,0.67723,0.67726,123900003.0
2006-09-29 11:09:00,0.67727,0.67732,0.67726,0.67727,182000000.0
2006-09-29 11:10:00,0.67727,0.67731,0.67727,0.6773,25500000.0
2006-09-29 11:11:00,0.67732,0.67732,0.67721,0.67722,85300000.0
2006-09-29 11:12:00,0.67727,0.67736,0.67726,0.67735,117800001.0
2006-09-29 11:13:00,0.67732,0.67742,0.6773,0.67742,105200000.0
2006-09-29 11:14:00,0.67747,0.67747,0.67738,0.67742,173400001.0
2006-09-29 11:15:00,0.67745,0.67745,0.67735,0.67743,252400002.0
2006-09-29 11:16:00,0.67743,0.67743,0.67734,0.67743,279999996.0
2006-09-29 11:17:00,0.67744,0.67749,0.67741,0.67745,105100000.0
2006-09-29 11:18:00,0.6774,0.6774,0.6773,0.67737,113499997.0
2006-09-29 11:19:00,0.67737,0.67738,0.67728,0.67738,337099997.0
2006-09-29 11:20:00,0.67737,0.6774,0.67735,0.67735,148500000.0
2006-09-29 11:21:00,0.67741,0.67744,0.67735,0.67744,109900000.0
2006-09-29 11:22:00,0.67743,0.67743,0.67729,0.67729,177300002.0
2006-09-29 11:23:00,0.67731,0.67734,0.67729,0.67732,173200001.0
2006-09-29 11:24:00,0.67733,0.67733,0.67724,0.6773,91199996.0
2006-09-29 11:25:00,0.67726,0.67726,0.6772,0.6772,147700003.0
2006-09-29 11:26:00,0.67722,0.67731,0.67722,0.67726,103500002.0
2006-09-29 11:27:00,0.67724,0.67731,0.67724,0.67731,96700000.0
2006-09-29 11:28:00,0.67731,0.67731,0.67724,0.67724,207400001.0
2006-09-29 11:29:00,0.67723,0.67723,0.67717,0.6772,136300000.0
2006-09-29 11:30:00,0.67724,0.67724,0.67711,0.67715,165100000.0
2006-09-29 11:31:00,0.67712,0.67715,0.6771,0.6771,223999998.0
2006-09-29 11:32:00,0.67717,0.67725,0.67717,0.67723,133200000.0
2006-09-29 11:33:00,0.67723,0.6773,0.67721,0.67725,95500001.0
2006-09-29 11:34:00,0.67727,0.67727,0.67715,0.67722,97300000.0
2006-09-29 11:35:00,0.67725,0.67728,0.67719,0.67728,122000000.0
2006-09-29 11:36:00,0.67724,0.67734,0.67724,0.6773,287799999.0
2006-09-29 11:37:00,0.67731,0.67734,0.67729,0.6773,118799999.0
2006-09-29 11:38:00,0.6773,0.67733,0.6773,0.67733,99799999.0
2006-09-29 11:39:00,0.67733,0.67735,0.6773,0.67735,181299999.0
2006-09-29 11:40:00,0.67737,0.67737,0.67735,0.67737,71000002.0
2006-09-29 11:41:00,0.67729,0.67734,0.67729,0.67734,48000000.0
2006-09-29 11:42:00,0.67728,0.67728,0.67722,0.67726,145000000.0
2006-09-29 11:43:00,0.67727,0.67736,0.67725,0.67736,67999999.0
2006-09-29 11:44:00,0.67731,0.67737,0.67726,0.67737,117300001.0
2006-09-29 11:45:00,0.67733,0.67735,0.6773,0.67733,165600001.0
2006-09-29 11:46:00,0.67731,0.67739,0.67731,0.67735,137200000.0
2006-09-29 11:47:00,0.67738,0.67746,0.67738,0.67746,79800000.0
2006-09-29 11:48:00,0.67743,0.67753,0.67743,0.67753,133299999.0
2006-09-29 11:49:00,0.67751,0.67758,0.67743,0.67758,205300001.0
2006-09-29 11:50:00,0.67752,0.67762,0.67752,0.67762,214999999.0
2006-09-29 11:51:00,0.67764,0.67764,0.67757,0.67758,292300002.0
2006-09-29 11:52:00,0.67758,0.67759,0.67758,0.67759,79100002.0
2006-09-29 11:53:00,0.67752,0.67758,0.6775,0.67758,148700001.0
2006-09-29 11:54:00,0.67752,0.67758,0.67752,0.67758,79500001.0
2006-09-29 11:55:00,0.67764,0.67764,0.67752,0.67758,199499997.0
2006-09-29 11:56:00,0.6776,0.67764,0.6776,0.67762,204599999.0
2006-09-29 11:57:00,0.67762,0.67765,0.67753,0.67765,60600001.0
2006-09-29 11:58:00,0.67762,0.67762,0.67751,0.67752,180499999.0
2006-09-29 11:59:00,0.67753,0.67755,0.67745,0.67748,94500000.0
2006-09-29 12:00:00,0.67741,0.67752,0.67741,0.67752,245500000.0
2006-09-29 12:01:00,0.67756,0.67756,0.67748,0.67749,129800004.0
2006-09-29 12:02:00,0.67755,0.67755,0.6774,0.67749,122600002.0
2006-09-29 12:03:00,0.67751,0.67751,0.67743,0.67749,169500000.0
2006-09-29 12:04:00,0.67752,0.67752,0.6775,0.6775,82200001.0
2006-09-29 12:05:00,0.6775,0.67755,0.67747,0.67755,77299997.0
2006-09-29 12:06:00,0.67757,0.67761,0.67752,0.67752,81600000.0
2006-09-29 12:07:00,0.67751,0.67753,0.67747,0.67747,221500004.0
2006-09-29 12:08:00,0.67751,0.67752,0.67739,0.67741,115100000.0
2006-09-29 12:09:00,0.6774,0.67743,0.67737,0.67742,134499997.0
2006-09-29 12:10:00,0.67743,0.67745,0.67742,0.67745,115199999.0
2006-09-29 12:11:00,0.67741,0.67742,0.67737,0.6774,85199999.0
2006-09-29 12:12:00,0.67737,0.67743,0.67737,0.67738,137499998.0
2006-09-29 12:13:00,0.67736,0.6774,0.67736,0.6774,107799998.0
2006-09-29 12:14:00,0.67746,0.67746,0.67738,0.67738,107099999.0
2006-09-29 12:15:00,0.67735,0.67735,0.67725,0.67727,182599996.0
2006-09-29 12:16:00,0.6773,0.67735,0.67726,0.67729,127800001.0
2006-09-29 12:17:00,0.6773,0.67733,0.67726,0.67733,198999997.0
2006-09-29 12:18:00,0.67734,0.67734,0.6773,0.67731,58300001.0
2006-09-29 12:19:00,0.67737,0.67739,0.67737,0.67737,179500000.0
2006-09-29 12:20:00,0.67735,0.67735,0.67732,0.67732,36099999.0
2006-09-29 12:21:00,0.6773,0.6774,0.6773,0.67735,163400001.0
2006-09-29 12:22:00,0.6774,0.67752,0.6774,0.67752,74200002.0
2006-09-29 12:23:00,0.67752,0.67756,0.67751,0.67756,174300000.0
2006-09-29 12:24:00,0.67751,0.67751,0.67744,0.67748,90900003.0
2006-09-29 12:25:00,0.67745,0.67745,0.67742,0.67745,40100000.0
2006-09-29 12:26:00,0.6774,0.67742,0.67739,0.67739,115200004.0
2006-09-29 12:27:00,0.67745,0.67747,0.67742,0.67742,275200001.0
2006-09-29 12:28:00,0.67742,0.67746,0.67742,0.67742,129400001.0
2006-09-29 12:29:00,0.67742,0.67749,0.67742,0.67746,230599998.0
2006-09-29 12:30:00,0.67742,0.67745,0.6774,0.67742,141500003.0
2006-09-29 12:31:00,0.67742,0.67743,0.67736,0.67741,168499998.0
2006-09-29 12:32:00,0.6774,0.6774,0.67724,0.67724,119500000.0
2006-09-29 12:33:00,0.67726,0.67729,0.67726,0.67729,85299999.0
2006-09-29 12:34:00,0.67734,0.67738,0.67733,0.67736,170899997.0
2006-09-29 12:35:00,0.6773,0.6773,0.67717,0.67717,50200000.0
2006-09-29 12:36:00,0.67717,0.67723,0.67714,0.67714,172999998.0
2006-09-29 12:37:00,0.67713,0.67713,0.677,0.67702,232800000.0
2006-09-29 12:38:00,0.67697,0.677,0.67692,0.67696,204199997.0
2006-09-29 12:39:00,0.67705,0.67707,0.677,0.67705,117400000.0
2006-09-29 12:40:00,0.67705,0.67706,0.67696,0.67696,112600000.0
2006-09-29 12:41:00,0.67698,0.67704,0.67698,0.67704,29400000.0
2006-09-29 12:42:00,0.677,0.67708,0.67697,0.67704,91700000.0
2006-09-29 12:43:00,0.67708,0.67721,0.67708,0.6772,32700000.0
2006-09-29 12:44:00,0.67715,0.67719,0.67715,0.67715,116400000.0
2006-09-29 12:45:00,0.67723,0.67725,0.67717,0.67724,110000002.0
2006-09-29 12:46:00,0.67731,0.67732,0.67724,0.67724,136400001.0
2006-09-29 12:47:00,0.67721,0.67725,0.67721,0.67725,169199998.0
2006-09-29 12:48:00,0.67723,0.67724,0.67715,0.67724,170599998.0
2006-09-29 12:49:00,0.67721,0.67728,0.67721,0.67721,162899999.0
2006-09-29 12:50:00,0.67724,0.67727,0.6772,0.6772,410999992.0
2006-09-29 12:51:00,0.6772,0.67722,0.67714,0.67719,197500001.0
2006-09-29 12:52:00,0.67718,0.67718,0.67712,0.67712,77399997.0
2006-09-29 12:53:00,0.67715,0.67716,0.67705,0.67716,144200001.0
2006-09-29 12:54:00,0.67711,0.67713,0.67706,0.67713,180900001.0
2006-09-29 12:55:00,0.67704,0.6771,0.67702,0.6771,217899993.0
2006-09-29 12:56:00,0.67714,0.67718,0.67709,0.67711,108299997.0
2006-09-29 12:57:00,0.67716,0.67721,0.67714,0.67715,149299999.0
2006-09-29 12:58:00,0.67714,0.67721,0.67713,0.67713,115999999.0
2006-09-29 12:59:00,0.67717,0.67736,0.67717,0.67733,183600002.0
2006-09-29 13:00:00,0.67737,0.67737,0.67732,0.67732,107199999.0
2006-09-29 13:01:00,0.67735,0.67735,0.6773,0.6773,117000001.0
2006-09-29 13:02:00,0.67733,0.67742,0.67733,0.67742,3200000.0
2006-09-29 13:03:00,0.67737,0.67747,0.67737,0.67737,209100002.0
2006-09-29 13:04:00,0.67734,0.67748,0.67734,0.67744,68199998.0
2006-09-29 13:05:00,0.67749,0.67749,0.67748,0.67748,36999998.0
2006-09-29 13:06:00,0.67752,0.67759,0.67747,0.67759,144100001.0
2006-09-29 13:07:00,0.67761,0.67761,0.67751,0.67755,188400002.0
2006-09-29 13:08:00,0.67755,0.67755,0.67749,0.67755,77200001.0
2006-09-29 13:09:00,0.67754,0.67764,0.67748,0.67763,144800000.0
2006-09-29 13:10:00,0.67759,0.67762,0.67756,0.67757,183100001.0
2006-09-29 13:11:00,0.67758,0.67759,0.67754,0.67754,97700000.0
2006-09-29 13:12:00,0.67757,0.67758,0.67757,0.67758,13500000.0
2006-09-29 13:13:00,0.67758,0.67763,0.67756,0.67759,193500002.0
2006-09-29 13:14:00,0.67756,0.67758,0.67751,0.67755,111000002.0
2006-09-29 13:15:00,0.6775,0.67759,0.67748,0.67752,144799999.0
2006-09-29 13:16:00,0.67748,0.6775,0.67738,0.67742,218900003.0
2006-09-29 13:17:00,0.67747,0.67751,0.67741,0.67746,222500002.0
2006-09-29 13:18:00,0.67741,0.67744,0.67738,0.67738,94000000.0
2006-09-29 13:19:00,0.6774,0.67743,0.67736,0.67741,170400000.0
2006-09-29 13:20:00,0.67743,0.67751,0.67742,0.6775,67300000.0
2006-09-29 13:21:00,0.67748,0.67764,0.67748,0.67754,193500001.0
2006-09-29 13:22:00,0.67753,0.6776,0.67748,0.67759,124999999.0
2006-09-29 13:23:00,0.67758,0.6777,0.67758,0.67767,72600002.0
2006-09-29 13:24:00,0.67764,0.67767,0.67755,0.67755,241900002.0
2006-09-29 13:25:00,0.67758,0.67758,0.67746,0.67748,200600000.0
2006-09-29 13:26:00,0.6775,0.67753,0.67741,0.67753,144500000.0
2006-09-29 13:27:00,0.67755,0.67775,0.67755,0.67775,187900004.0
2006-09-29 13:28:00,0.67772,0.67774,0.67766,0.67773,117500002.0
2006-09-29 13:29:00,0.67775,0.67778,0.67774,0.67778,96799998.0
2006-09-29 13:30:00,0.67772,0.67772,0.67751,0.67751,130700001.0
2006-09-29 13:31:00,0.67751,0.67758,0.67751,0.67757,156199999.0
2006-09-29 13:32:00,0.67761,0.67763,0.67751,0.67751,150299999.0
2006-09-29 13:33:00,0.67746,0.67747,0.67745,0.67746,112400001.0
2006-09-29 13:34:00,0.67749,0.67751,0.67745,0.67747,78300003.0
2006-09-29 13:35:00,0.67741,0.67749,0.67741,0.67747,49799999.0
2006-09-29 13:36:00,0.67754,0.67754,0.67741,0.67753,126999999.0
2006-09-29 13:37:00,0.67757,0.67764,0.67755,0.67764,161299996.0
2006-09-29 13:38:00,0.6776,0.67762,0.6776,0.67762,169000000.0
2006-09-29 13:39:00,0.6776,0.67763,0.67752,0.67757,172199999.0
2006-09-29 13:40:00,0.67752,0.67764,0.67751,0.67764,63800001.0
2006-09-29 13:41:00,0.67763,0.67763,0.67752,0.67754,151500000.0
2006-09-29 13:42:00,0.6776,0.6777,0.67754,0.6777,211400003.0
2006-09-29 13:43:00,0.67768,0.67774,0.67768,0.67768,171599998.0
2006-09-29 13:44:00,0.67768,0.67774,0.67764,0.67764,124999996.0
2006-09-29 13:45:00,0.67763,0.67768,0.67762,0.67762,75800001.0
2006-09-29 13:46:00,0.67761,0.67765,0.67757,0.67762,139899999.0
2006-09-29 13:47:00,0.67765,0.67771,0.67764,0.67769,204500003.0
2006-09-29 13:48:00,0.67767,0.67767,0.67751,0.6776,32100000.0
2006-09-29 13:49:00,0.67763,0.67763,0.67756,0.67761,128899997.0
2006-09-29 13:50:00,0.6776,0.67769,0.67758,0.67761,208700004.0
2006-09-29 13:51:00,0.67759,0.67768,0.67757,0.67765,245699997.0
2006-09-29 13:52:00,0.67764,0.6777,0.67764,0.67766,159199997.0
2006-09-29 13:53:00,0.67771,0.67771,0.67757,0.67765,220599998.0
2006-09-29 13:54:00,0.67764,0.6777,0.6776,0.67764,161899999.0
2006-09-29 13:55:00,0.67761,0.67763,0.6776,0.67762,123700000.0
2006-09-29 13:56:00,0.67758,0.67777,0.67758,0.67777,94799998.0
2006-09-29 13:57:00,0.67775,0.67779,0.67773,0.67774,107000000.0
2006-09-29 13:58:00,0.67776,0.67783,0.67775,0.67783,90199997.0
2006-09-29 13:59:00,0.67782,0.67785,0.67776,0.67785,99800000.0
2006-09-29 14:00:00,0.67781,0.67782,0.67775,0.67782,141799999.0
2006-09-29 14:01:00,0.67777,0.67782,0.67775,0.67782,221100002.0
2006-09-29 14:02:00,0.6778,0.67783,0.67774,0.67783,157800001.0
2006-09-29 14:03:00,0.67776,0.67776,0.67769,0.67769,17600000.0
2006-09-29 14:04:00,0.67768,0.67772,0.67763,0.67772,168000000.0
2006-09-29 14:05:00,0.67765,0.67765,0.6776,0.6776,104800002.0
2006-09-29 14:06:00,0.67764,0.67765,0.67757,0.67757,125599999.0
2006-09-29 14:07:00,0.67752,0.67758,0.67748,0.6775,388399997.0
2006-09-29 14:08:00,0.67751,0.67755,0.67751,0.67755,130500000.0
2006-09-29 14:09:00,0.67757,0.67758,0.67757,0.67758,86200001.0
2006-09-29 14:10:00,0.67763,0.67763,0.67746,0.67755,175400001.0
2006-09-29 14:11:00,0.67752,0.67754,0.67747,0.67753,123900002.0
2006-09-29 14:12:00,0.67754,0.67762,0.6775,0.67758,55399999.0
2006-09-29 14:13:00,0.67765,0.67765,0.67753,0.67756,134800002.0
2006-09-29 14:14:00,0.67746,0.67757,0.67746,0.67757,39200000.0
2006-09-29 14:15:00,0.67757,0.67757,0.67751,0.67752,76199999.0
2006-09-29 14:16:00,0.67752,0.67753,0.67749,0.67749,144100003.0
2006-09-29 14:17:00,0.67751,0.67751,0.67738,0.67742,58200000.0
2006-09-29 14:18:00,0.67748,0.67755,0.67748,0.67755,175699998.0
2006-09-29 14:19:00,0.67754,0.67758,0.67754,0.67758,44599999.0
2006-09-29 14:20:00,0.67761,0.67771,0.67749,0.67771,336799997.0
2006-09-29 14:21:00,0.67776,0.67778,0.67772,0.67772,133899998.0
2006-09-29 14:22:00,0.67779,0.67793,0.67775,0.67793,64899998.0
2006-09-29 14:23:00,0.67797,0.678,0.67797,0.67797,184200001.0
2006-09-29 14:24:00,0.67794,0.67799,0.67787,0.67799,84300000.0
2006-09-29 14:25:00,0.67807,0.67807,0.67796,0.67801,143300001.0
2006-09-29 14:26:00,0.67805,0.6781,0.67801,0.67808,115200003.0
2006-09-29 14:27:00,0.67811,0.67811,0.67802,0.67811,165400000.0
2006-09-29 14:28:00,0.67812,0.67813,0.67809,0.67809,77200001.0
2006-09-29 14:29:00,0.67808,0.6781,0.67766,0.67783,146699999.0
2006-09-29 14:30:00,0.67802,0.67811,0.67797,0.67811,280099998.0
2006-09-29 14:31:00,0.67808,0.67812,0.67798,0.67801,157599998.0
2006-09-29 14:32:00,0.67807,0.67808,0.67802,0.67805,252099994.0
2006-09-29 14:33:00,0.67807,0.67807,0.678,0.67805,222800002.0
2006-09-29 14:34:00,0.67803,0.6782,0.67798,0.67807,315399995.0
2006-09-29 14:35:00,0.67798,0.67808,0.67798,0.67808,80500000.0
2006-09-29 14:36:00,0.67812,0.67812,0.67795,0.67802,271600006.0
2006-09-29 14:37:00,0.67803,0.6781,0.67802,0.67805,128600002.0
2006-09-29 14:38:00,0.6781,0.67823,0.67802,0.67823,201499996.0
2006-09-29 14:39:00,0.67824,0.67824,0.67809,0.67812,138200000.0
2006-09-29 14:40:00,0.67815,0.67815,0.67801,0.67805,197199999.0
2006-09-29 14:41:00,0.67806,0.67806,0.67797,0.67801,123899997.0
2006-09-29 14:42:00,0.67805,0.67811,0.67805,0.6781,91100002.0
2006-09-29 14:43:00,0.67801,0.67804,0.67799,0.67803,141500001.0
2006-09-29 14:44:00,0.67805,0.67806,0.67799,0.67806,170399996.0
2006-09-29 14:45:00,0.67812,0.67825,0.67812,0.67814,199400001.0
2006-09-29 14:46:00,0.67818,0.67818,0.67806,0.67814,190399997.0
2006-09-29 14:47:00,0.67816,0.67818,0.67816,0.67818,20800000.0
2006-09-29 14:48:00,0.67826,0.67827,0.67813,0.67813,149300004.0
2006-09-29 14:49:00,0.67814,0.67832,0.67813,0.67832,106100000.0
2006-09-29 14:50:00,0.67831,0.67832,0.67815,0.67826,159400000.0
2006-09-29 14:51:00,0.67821,0.67838,0.67821,0.67838,218799998.0
2006-09-29 14:52:00,0.67838,0.67842,0.67835,0.67839,57100000.0
2006-09-29 14:53:00,0.67837,0.67847,0.67833,0.67846,267299996.0
2006-09-29 14:54:00,0.67842,0.67846,0.67838,0.67842,295100000.0
2006-09-29 14:55:00,0.67842,0.67842,0.67831,0.67838,97200000.0
2006-09-29 14:56:00,0.67829,0.6784,0.67828,0.67834,172600000.0
2006-09-29 14:57:00,0.67833,0.67839,0.67832,0.67838,193800000.0
2006-09-29 14:58:00,0.67841,0.67846,0.6784,0.67844,169999997.0
2006-09-29 14:59:00,0.67841,0.6785,0.67841,0.6785,141599998.0
2006-09-29 15:00:00,0.67847,0.67849,0.67843,0.67843,91599996.0
2006-09-29 15:01:00,0.67846,0.67847,0.67842,0.67844,102800003.0
2006-09-29 15:02:00,0.67839,0.67843,0.67838,0.67843,97700001.0
2006-09-29 15:03:00,0.67838,0.67848,0.67838,0.67841,179500000.0
2006-09-29 15:04:00,0.67841,0.67845,0.67833,0.67842,164199997.0
2006-09-29 15:05:00,0.67847,0.67853,0.67847,0.67848,129600000.0
2006-09-29 15:06:00,0.67846,0.67847,0.67843,0.67843,142800001.0
2006-09-29 15:07:00,0.67846,0.67846,0.67835,0.6784,187500000.0
2006-09-29 15:08:00,0.67837,0.67837,0.6783,0.6783,237999997.0
2006-09-29 15:09:00,0.67829,0.67829,0.6782,0.6782,43499999.0
2006-09-29 15:10:00,0.6782,0.67822,0.67818,0.67819,45500001.0
2006-09-29 15:11:00,0.67823,0.6783,0.6782,0.6783,182399999.0
2006-09-29 15:12:00,0.67827,0.67836,0.67825,0.67835,180300001.0
2006-09-29 15:13:00,0.67833,0.67846,0.67831,0.67842,133400002.0
2006-09-29 15:14:00,0.6785,0.6785,0.67841,0.67844,234000001.0
2006-09-29 15:15:00,0.67844,0.67851,0.67844,0.6785,124899999.0
2006-09-29 15:16:00,0.67849,0.67853,0.67844,0.67848,113900002.0
2006-09-29 15:17:00,0.67841,0.67841,0.67829,0.6783,253399996.0
2006-09-29 15:18:00,0.67825,0.67829,0.67818,0.67818,66800002.0
2006-09-29 15:19:00,0.67812,0.6783,0.67812,0.67823,204199999.0
2006-09-29 15:20:00,0.67826,0.67829,0.67814,0.67814,169999996.0
2006-09-29 15:21:00,0.67814,0.67827,0.67814,0.67827,101399999.0
2006-09-29 15:22:00,0.67824,0.67824,0.67818,0.67823,145799997.0
2006-09-29 15:23:00,0.67814,0.67815,0.6781,0.67813,122100003.0
2006-09-29 15:24:00,0.67818,0.67824,0.67809,0.67822,209399998.0
2006-09-29 15:25:00,0.67828,0.67831,0.67817,0.6782,218400003.0
2006-09-29 15:26:00,0.67831,0.67833,0.67826,0.6783,118999998.0
2006-09-29 15:27:00,0.6782,0.67824,0.67815,0.67824,100500000.0
2006-09-29 15:28:00,0.67827,0.67837,0.67827,0.67837,159499999.0
2006-09-29 15:29:00,0.67836,0.67837,0.67834,0.67834,81599999.0
2006-09-29 15:30:00,0.67833,0.67833,0.67828,0.67832,56200000.0
2006-09-29 15:31:00,0.67832,0.67832,0.6783,0.67831,98299999.0
2006-09-29 15:32:00,0.67829,0.67834,0.67823,0.67823,136800001.0
2006-09-29 15:33:00,0.6783,0.67838,0.6783,0.67836,148300002.0
2006-09-29 15:34:00,0.67841,0.67841,0.6783,0.6783,117499998.0
2006-09-29 15:35:00,0.6784,0.67845,0.67837,0.67845,94000003.0
2006-09-29 15:36:00,0.67848,0.6785,0.67845,0.67846,182000001.0
2006-09-29 15:37:00,0.67839,0.67843,0.6783,0.6783,220600001.0
2006-09-29 15:38:00,0.67834,0.67837,0.67822,0.67823,87700002.0
2006-09-29 15:39:00,0.67827,0.67829,0.67817,0.67817,248600000.0
2006-09-29 15:40:00,0.67825,0.67829,0.67824,0.67824,138200003.0
2006-09-29 15:41:00,0.67817,0.67824,0.67816,0.67817,230300000.0
2006-09-29 15:42:00,0.6782,0.67826,0.67819,0.67826,240400003.0
2006-09-29 15:43:00,0.6782,0.6782,0.6781,0.67812,164600000.0
2006-09-29 15:44:00,0.67813,0.6782,0.67808,0.67815,183100001.0
2006-09-29 15:45:00,0.67823,0.67823,0.67814,0.67814,195800002.0
2006-09-29 15:46:00,0.67813,0.67818,0.67807,0.67813,172699998.0
2006-09-29 15:47:00,0.67812,0.67824,0.6781,0.6782,202000000.0
2006-09-29 15:48:00,0.67823,0.67828,0.67822,0.67822,95000000.0
2006-09-29 15:49:00,0.67821,0.67831,0.67817,0.67826,181599998.0
2006-09-29 15:50:00,0.67829,0.67836,0.67825,0.67829,154800002.0
2006-09-29 15:51:00,0.67829,0.67838,0.67827,0.67832,294100001.0
2006-09-29 15:52:00,0.6783,0.67838,0.67829,0.67835,91100001.0
2006-09-29 15:53:00,0.67838,0.67845,0.67835,0.67837,76100001.0
2006-09-29 15:54:00,0.67833,0.67839,0.67828,0.67835,118300001.0
2006-09-29 15:55:00,0.67833,0.67837,0.67818,0.67824,191200003.0
2006-09-29 15:56:00,0.6783,0.67841,0.6783,0.67834,133799999.0
2006-09-29 15:57:00,0.67833,0.6784,0.67828,0.6783,122900002.0
2006-09-29 15:58:00,0.67824,0.67824,0.67817,0.67817,47899999.0
2006-09-29 15:59:00,0.67813,0.6782,0.67813,0.6782,35900000.0
2006-09-29 16:00:00,0.67816,0.67825,0.67811,0.6782,122999998.0
2006-09-29 16:01:00,0.67821,0.67823,0.67812,0.67823,207100002.0
2006-09-29 16:02:00,0.67824,0.67844,0.67824,0.67844,121299997.0
2006-09-29 16:03:00,0.6784,0.67848,0.6784,0.67846,67900001.0
2006-09-29 16:04:00,0.67846,0.67856,0.67846,0.67853,142500001.0
2006-09-29 16:05:00,0.6785,0.67864,0.6785,0.6786,104899999.0
2006-09-29 16:06:00,0.67868,0.67878,0.67868,0.67878,184100002.0
2006-09-29 16:07:00,0.67876,0.67881,0.67871,0.67878,227700001.0
2006-09-29 16:08:00,0.67875,0.6789,0.67875,0.6789,222300001.0
2006-09-29 16:09:00,0.67886,0.67904,0.67886,0.67904,159900001.0
2006-09-29 16:10:00,0.67902,0.67909,0.67902,0.67907,77500001.0
2006-09-29 16:11:00,0.67896,0.67896,0.67888,0.67896,102900000.0
2006-09-29 16:12:00,0.67888,0.67888,0.67876,0.67881,173499999.0
2006-09-29 16:13:00,0.67883,0.67889,0.67878,0.67884,157500002.0
2006-09-29 16:14:00,0.67883,0.67887,0.6788,0.67883,112900002.0
2006-09-29 16:15:00,0.67885,0.67891,0.67885,0.67887,126400001.0
2006-09-29 16:16:00,0.67885,0.67892,0.67885,0.6789,188000000.0
2006-09-29 16:17:00,0.67885,0.67892,0.67878,0.67888,109199998.0
2006-09-29 16:18:00,0.67897,0.679,0.67889,0.67891,164499996.0
2006-09-29 16:19:00,0.67893,0.67896,0.67888,0.67896,116200000.0
2006-09-29 16:20:00,0.67899,0.67906,0.67899,0.67902,104499998.0
2006-09-29 16:21:00,0.67907,0.67907,0.67886,0.67886,170999999.0
2006-09-29 16:22:00,0.67903,0.67903,0.67888,0.6789,255799996.0
2006-09-29 16:23:00,0.679,0.67914,0.679,0.67907,239800003.0
2006-09-29 16:24:00,0.67911,0.67911,0.67897,0.67903,273599998.0
2006-09-29 16:25:00,0.67904,0.67914,0.67903,0.67909,83800001.0
2006-09-29 16:26:00,0.67901,0.67902,0.67895,0.67895,122700000.0
2006-09-29 16:27:00,0.67896,0.67898,0.67891,0.67894,201900003.0
2006-09-29 16:28:00,0.679,0.67905,0.67894,0.679,115599999.0
2006-09-29 16:29:00,0.67905,0.67905,0.67893,0.67895,171500004.0
2006-09-29 16:30:00,0.67888,0.67888,0.67883,0.67883,100900000.0
2006-09-29 16:31:00,0.67879,0.67879,0.67872,0.67872,96400000.0
2006-09-29 16:32:00,0.67867,0.67872,0.67866,0.67866,63699998.0
2006-09-29 16:33:00,0.67862,0.67869,0.67859,0.67859,345100004.0
2006-09-29 16:34:00,0.6787,0.6788,0.67867,0.67867,179599998.0
2006-09-29 16:35:00,0.67868,0.67876,0.67862,0.67864,93100000.0
2006-09-29 16:36:00,0.67862,0.67869,0.67859,0.67861,194100003.0
2006-09-29 16:37:00,0.67861,0.67863,0.67854,0.67854,51700001.0
2006-09-29 16:38:00,0.67857,0.67866,0.67857,0.67862,183700000.0
2006-09-29 16:39:00,0.67861,0.67867,0.67861,0.67864,109300000.0
2006-09-29 16:40:00,0.67862,0.67869,0.6786,0.67863,187000002.0
2006-09-29 16:41:00,0.6786,0.67866,0.6786,0.67865,114499999.0
2006-09-29 16:42:00,0.67864,0.67873,0.67864,0.67873,37499999.0
2006-09-29 16:43:00,0.67872,0.67882,0.67872,0.67882,136799997.0
2006-09-29 16:44:00,0.67878,0.67882,0.67878,0.67882,113599999.0
2006-09-29 16:45:00,0.67879,0.6788,0.67875,0.67875,81100002.0
2006-09-29 16:46:00,0.67877,0.67888,0.67877,0.67888,243199997.0
2006-09-29 16:47:00,0.67884,0.67885,0.67877,0.67877,163799999.0
2006-09-29 16:48:00,0.6788,0.6788,0.67872,0.67872,92499998.0
2006-09-29 16:49:00,0.67874,0.67881,0.67868,0.67869,99099999.0
2006-09-29 16:50:00,0.67868,0.67877,0.67863,0.67877,88400000.0
2006-09-29 16:51:00,0.67879,0.67879,0.67879,0.67879,79000002.0
2006-09-29 16:52:00,0.67882,0.67882,0.6787,0.6787,151399997.0
2006-09-29 16:53:00,0.67873,0.67878,0.67866,0.67878,186799998.0
2006-09-29 16:54:00,0.67879,0.6788,0.67872,0.67872,92300002.0
2006-09-29 16:55:00,0.67868,0.67868,0.67859,0.67859,8300000.0
2006-09-29 16:56:00,0.67849,0.67853,0.67844,0.67844,94900001.0
2006-09-29 16:57:00,0.67845,0.67847,0.67839,0.67839,122200003.0
2006-09-29 16:58:00,0.67835,0.67841,0.67829,0.67829,139599999.0
2006-09-29 16:59:00,0.67827,0.67827,0.67796,0.67796,171900002.0
2006-09-29 17:00:00,0.67794,0.67812,0.67794,0.67805,126899999.0
2006-09-29 17:01:00,0.67805,0.6782,0.67803,0.67816,212900003.0
2006-09-29 17:02:00,0.67828,0.67853,0.67828,0.67853,208099997.0
2006-09-29 17:03:00,0.67859,0.67859,0.67842,0.67842,102199999.0
2006-09-29 17:04:00,0.67839,0.6785,0.67839,0.67843,176199997.0
2006-09-29 17:05:00,0.67838,0.67847,0.67838,0.67844,194799999.0
2006-09-29 17:06:00,0.67838,0.67841,0.67837,0.67837,96300001.0
2006-09-29 17:07:00,0.67831,0.67836,0.67827,0.67831,219900001.0
2006-09-29 17:08:00,0.67827,0.67833,0.67827,0.67833,71700000.0
2006-09-29 17:09:00,0.67833,0.67836,0.6782,0.67828,174799998.0
2006-09-29 17:10:00,0.67842,0.67846,0.67835,0.67845,133500000.0
2006-09-29 17:11:00,0.67846,0.67846,0.67842,0.67842,80999999.0
2006-09-29 17:12:00,0.67835,0.67843,0.67833,0.67833,213799999.0
2006-09-29 17:13:00,0.67834,0.67834,0.67823,0.67833,180200001.0
2006-09-29 17:14:00,0.67836,0.67842,0.67831,0.67841,135599999.0
2006-09-29 17:15:00,0.67838,0.67838,0.6783,0.67832,87499998.0
2006-09-29 17:16:00,0.67835,0.67835,0.67828,0.67832,125900000.0
2006-09-29 17:17:00,0.6783,0.67834,0.67827,0.67831,123599997.0
2006-09-29 17:18:00,0.67832,0.67842,0.6783,0.67838,225400004.0
2006-09-29 17:19:00,0.67842,0.67842,0.67833,0.67834,139200000.0
2006-09-29 17:20:00,0.67839,0.67842,0.67839,0.67839,60600000.0
2006-09-29 17:21:00,0.67845,0.67864,0.67845,0.67861,111300000.0
2006-09-29 17:22:00,0.67878,0.67879,0.67867,0.67867,78200002.0
2006-09-29 17:23:00,0.67869,0.6787,0.67855,0.67855,237000003.0
2006-09-29 17:24:00,0.67858,0.67858,0.67843,0.67845,49300002.0
2006-09-29 17:25:00,0.67843,0.67852,0.67843,0.67844,168900000.0
2006-09-29 17:26:00,0.67835,0.67837,0.67823,0.67837,148300005.0
2006-09-29 17:27:00,0.67845,0.67853,0.67845,0.67846,113200001.0
2006-09-29 17:28:00,0.67853,0.67856,0.67848,0.6785,73499999.0
2006-09-29 17:29:00,0.6785,0.67856,0.67841,0.67856,136899998.0
2006-09-29 17:30:00,0.67863,0.67871,0.67863,0.67864,161100005.0
2006-09-29 17:31:00,0.67863,0.67863,0.67856,0.6786,119899999.0
2006-09-29 17:32:00,0.67863,0.67864,0.67852,0.67855,212400003.0
2006-09-29 17:33:00,0.67847,0.67858,0.67847,0.6785,67899999.0
2006-09-29 17:34:00,0.67843,0.67843,0.67829,0.67829,114399998.0
2006-09-29 17:35:00,0.6783,0.67833,0.67826,0.67833,176600002.0
2006-09-29 17:36:00,0.67837,0.67845,0.67837,0.67842,141099997.0
2006-09-29 17:37:00,0.6784,0.6784,0.67832,0.67832,156700001.0
2006-09-29 17:38:00,0.67832,0.67842,0.67832,0.67836,73399999.0
2006-09-29 17:39:00,0.67837,0.6784,0.67835,0.6784,158400000.0
2006-09-29 17:40:00,0.67838,0.67838,0.67831,0.67835,105400002.0
2006-09-29 17:41:00,0.67832,0.6784,0.67829,0.67832,185999997.0
2006-09-29 17:42:00,0.67827,0.67833,0.67822,0.67822,125499999.0
2006-09-29 17:43:00,0.67827,0.67831,0.67827,0.67831,63700002.0
2006-09-29 17:44:00,0.67832,0.67838,0.67832,0.67838,87499999.0
2006-09-29 17:45:00,0.67835,0.67835,0.67832,0.67833,262599996.0
2006-09-29 17:46:00,0.67834,0.67834,0.67826,0.67834,204800000.0
2006-09-29 17:47:00,0.67831,0.67832,0.67826,0.67826,141900000.0
2006-09-29 17:48:00,0.67825,0.67835,0.67823,0.67825,103200001.0
2006-09-29 17:49:00,0.67821,0.67824,0.67818,0.67824,161100001.0
2006-09-29 17:50:00,0.67821,0.67824,0.67817,0.67819,159900001.0
2006-09-29 17:51:00,0.67813,0.67815,0.67804,0.67808,216699999.0
2006-09-29 17:52:00,0.67814,0.67817,0.6781,0.67817,249599996.0
2006-09-29 17:53:00,0.67811,0.67811,0.67805,0.67805,84900000.0
2006-09-29 17:54:00,0.67809,0.67809,0.67805,0.67805,111600000.0
2006-09-29 17:55:00,0.67803,0.67813,0.67803,0.67809,164200000.0
2006-09-29 17:56:00,0.67811,0.67811,0.67798,0.67798,79600000.0
2006-09-29 17:57:00,0.67793,0.67796,0.67787,0.6779,107600001.0
2006-09-29 17:58:00,0.67796,0.67796,0.67787,0.67794,138800002.0
2006-09-29 17:59:00,0.67797,0.67797,0.67775,0.67775,137099999.0
2006-09-29 18:00:00,0.6777,0.67782,0.67766,0.67782,56800000.0
2006-09-29 18:01:00,0.67782,0.67782,0.67763,0.67765,1295699988.0
2006-09-29 18:02:00,0.67763,0.67765,0.6776,0.6776,1499300007.0
2006-09-29 18:03:00,0.6776,0.67768,0.67759,0.67765,1923500008.0
2006-09-29 18:04:00,0.67763,0.67775,0.67761,0.67775,660199996.0
2006-09-29 18:05:00,0.67772,0.67778,0.67766,0.67768,1139100008.0
2006-09-29 18:06:00,0.6777,0.6777,0.6776,0.6776,945700000.0
2006-09-29 18:07:00,0.6778,0.6778,0.6776,0.6776,945700000.0
2006-09-29 18:08:00,0.6775,0.6776,0.6775,0.6775,945700000.0
2006-09-29 18:09:00,0.67769,0.67782,0.67769,0.67776,945700000.0
2006-09-29 18:10:00,0.67781,0.67788,0.67773,0.67778,1024899995.0
2006-09-29 18:11:00,0.67779,0.67784,0.67772,0.6778,1076499997.0
2006-09-29 18:12:00,0.67777,0.67789,0.67777,0.6778,791899996.0
2006-09-29 18:13:00,0.67783,0.67793,0.67783,0.67791,964700005.0
2006-09-29 18:14:00,0.67794,0.67797,0.67787,0.6779,1610000001.0
2006-09-29 18:15:00,0.67792,0.67794,0.67783,0.6779,1855300011.0
2006-09-29 18:16:00,0.67794,0.67794,0.67779,0.6779,1048000011.0
2006-09-29 18:17:00,0.67792,0.67795,0.67788,0.6779,689699996.0
2006-09-29 18:18:00,0.67788,0.67794,0.67787,0.67794,888900008.0
2006-09-29 18:19:00,0.67797,0.67804,0.67792,0.67798,553599999.0
2006-09-29 18:20:00,0.67795,0.678,0.67788,0.67795,443299996.0
2006-09-29 18:21:00,0.67797,0.67803,0.67794,0.67803,936700000.0
2006-09-29 18:22:00,0.67807,0.67807,0.67795,0.67795,1144199986.0
2006-09-29 18:23:00,0.67793,0.67794,0.67783,0.67793,1366499998.0
2006-09-29 18:24:00,0.67785,0.6779,0.67781,0.67784,959600000.0
2006-09-29 18:25:00,0.67784,0.67795,0.67783,0.67787,834400001.0
2006-09-29 18:26:00,0.67787,0.67794,0.67785,0.67794,742899996.0
2006-09-29 18:27:00,0.67793,0.67793,0.67784,0.67791,598700000.0
2006-09-29 18:28:00,0.67793,0.67798,0.67782,0.67798,548200006.0
2006-09-29 18:29:00,0.67793,0.67793,0.67783,0.67793,874700006.0
2006-09-29 18:30:00,0.67795,0.67795,0.67777,0.67785,674699999.0
2006-09-29 18:31:00,0.67785,0.67788,0.6778,0.67783,581399991.0
2006-09-29 18:32:00,0.67783,0.67785,0.67771,0.67772,621300005.0
2006-09-29 18:33:00,0.67773,0.67778,0.6777,0.67775,793999996.0
2006-09-29 18:34:00,0.67773,0.67774,0.67766,0.67772,1212799989.0
2006-09-29 18:35:00,0.67775,0.67775,0.67768,0.67768,470099999.0
2006-09-29 18:36:00,0.67765,0.67773,0.67765,0.67773,161999999.0
2006-09-29 18:37:00,0.67773,0.67775,0.6777,0.67775,424000001.0
2006-09-29 18:38:00,0.67771,0.67771,0.67759,0.67759,224299998.0
2006-09-29 18:39:00,0.67758,0.67758,0.67753,0.67753,364300000.0
2006-09-29 18:40:00,0.67754,0.67761,0.67749,0.67754,281000003.0
2006-09-29 18:41:00,0.67754,0.67763,0.67753,0.67756,690500005.0
2006-09-29 18:42:00,0.67753,0.67763,0.67753,0.67763,472599998.0
2006-09-29 18:43:00,0.6776,0.67762,0.67755,0.67755,291300006.0
2006-09-29 18:44:00,0.67763,0.67763,0.67752,0.67754,637500004.0
2006-09-29 18:45:00,0.67752,0.67757,0.67745,0.67746,277900008.0
2006-09-29 18:46:00,0.67754,0.67757,0.67751,0.67755,194599997.0
2006-09-29 18:47:00,0.67757,0.67757,0.67752,0.67755,221900004.0
2006-09-29 18:48:00,0.67752,0.67755,0.67747,0.67755,348100002.0
2006-09-29 18:49:00,0.6775,0.67758,0.6775,0.67755,195600001.0
2006-09-29 18:50:00,0.67753,0.67758,0.67752,0.67758,105200003.0
2006-09-29 18:51:00,0.67758,0.67766,0.67756,0.67756,453599992.0
2006-09-29 18:52:00,0.67759,0.67765,0.67756,0.67756,254499999.0
2006-09-29 18:53:00,0.67756,0.67764,0.67749,0.67749,711599999.0
2006-09-29 18:54:00,0.67754,0.67763,0.67752,0.67757,240300001.0
2006-09-29 18:55:00,0.67752,0.67755,0.67748,0.67752,582100006.0
2006-09-29 18:56:00,0.67753,0.67758,0.67752,0.67753,480099998.0
2006-09-29 18:57:00,0.67756,0.67759,0.67751,0.67758,276100005.0
2006-09-29 18:58:00,0.67755,0.67761,0.67753,0.67757,1040099991.0
2006-09-29 18:59:00,0.67756,0.67762,0.67755,0.67761,751199996.0
2006-09-29 19:00:00,0.6776,0.67765,0.6776,0.67765,381199996.0
2006-09-29 19:01:00,0.67763,0.67764,0.67761,0.67764,90800000.0
2006-09-29 19:02:00,0.67763,0.67765,0.67755,0.67765,574899998.0
2006-09-29 19:03:00,0.67763,0.67768,0.6776,0.67762,331300001.0
2006-09-29 19:04:00,0.67765,0.67765,0.6776,0.67762,267100003.0
2006-09-29 19:05:00,0.67757,0.67767,0.67756,0.67762,394100003.0
2006-09-29 19:06:00,0.67759,0.67768,0.67758,0.67762,653199991.0
2006-09-29 19:07:00,0.67766,0.67766,0.67759,0.67761,298100001.0
2006-09-29 19:08:00,0.67766,0.67766,0.67757,0.67758,944999999.0
2006-09-29 19:09:00,0.6776,0.67768,0.6776,0.67768,626699994.0
2006-09-29 19:10:00,0.67766,0.67766,0.67754,0.67763,367300004.0
2006-09-29 19:11:00,0.67762,0.67766,0.67761,0.67766,145300000.0
2006-09-29 19:12:00,0.67761,0.67764,0.67758,0.67762,255300003.0
2006-09-29 19:13:00,0.6776,0.67765,0.6776,0.67763,270500003.0
2006-09-29 19:14:00,0.67763,0.67768,0.6776,0.67763,266000000.0
2006-09-29 19:15:00,0.67763,0.67768,0.67757,0.67762,703199993.0
2006-09-29 19:16:00,0.67765,0.67765,0.67765,0.67765,93300000.0
2006-09-29 19:17:00,0.67763,0.67764,0.67761,0.67761,447200003.0
2006-09-29 19:18:00,0.67761,0.67761,0.67753,0.67757,283400005.0
2006-09-29 19:19:00,0.67755,0.67757,0.67749,0.67751,602000003.0
2006-09-29 19:20:00,0.67747,0.67753,0.67747,0.67751,381799995.0
2006-09-29 19:21:00,0.67752,0.67755,0.6775,0.67753,176900003.0
2006-09-29 19:22:00,0.67756,0.6776,0.67754,0.67756,255499999.0
2006-09-29 19:23:00,0.67752,0.67755,0.67749,0.67751,208499999.0
2006-09-29 19:24:00,0.67755,0.67758,0.67755,0.67758,259299997.0
2006-09-29 19:25:00,0.67756,0.67757,0.67748,0.67757,186900002.0
2006-09-29 19:26:00,0.67756,0.67756,0.67746,0.6775,596200002.0
2006-09-29 19:27:00,0.67752,0.67755,0.67748,0.67751,799200005.0
2006-09-29 19:28:00,0.67747,0.67756,0.67747,0.67756,300199996.0
2006-09-29 19:29:00,0.67755,0.67755,0.6775,0.67755,489900005.0
2006-09-29 19:30:00,0.67753,0.67755,0.6775,0.67752,649500007.0
2006-09-29 19:31:00,0.67752,0.67758,0.6775,0.67755,825799992.0
2006-09-29 19:32:00,0.67757,0.67758,0.67752,0.67757,372999999.0
2006-09-29 19:33:00,0.67753,0.67754,0.67747,0.67753,347599996.0
2006-09-29 19:34:00,0.67753,0.67755,0.67752,0.67755,394300004.0
2006-09-29 19:35:00,0.67755,0.67758,0.67752,0.67755,548300001.0
2006-09-29 19:36:00,0.67758,0.67758,0.6775,0.67755,551999996.0
2006-09-29 19:37:00,0.67755,0.67758,0.67752,0.67755,392999998.0
2006-09-29 19:38:00,0.67755,0.67758,0.67752,0.67753,219000001.0
2006-09-29 19:39:00,0.6775,0.67756,0.6775,0.67752,834800000.0
2006-09-29 19:40:00,0.67748,0.67758,0.67748,0.67752,775599992.0
2006-09-29 19:41:00,0.67752,0.67757,0.67748,0.67749,632800001.0
2006-09-29 19:42:00,0.67754,0.67758,0.67752,0.67755,325599999.0
2006-09-29 19:43:00,0.67758,0.67761,0.67758,0.6776,148299997.0
2006-09-29 19:44:00,0.67759,0.67765,0.67759,0.67761,283799998.0
2006-09-29 19:45:00,0.67766,0.6777,0.67763,0.67763,362900001.0
2006-09-29 19:46:00,0.67763,0.67764,0.67761,0.67764,203000001.0
2006-09-29 19:47:00,0.67765,0.67767,0.67762,0.67767,152199998.0
2006-09-29 19:48:00,0.67767,0.67768,0.67765,0.67765,129100000.0
2006-09-29 19:49:00,0.67762,0.67765,0.6776,0.67765,299900003.0
2006-09-29 19:50:00,0.67765,0.67768,0.67762,0.67765,368300001.0
2006-09-29 19:51:00,0.67765,0.67768,0.6776,0.67765,330500003.0
2006-09-29 19:52:00,0.67765,0.67768,0.67765,0.67765,182799999.0
2006-09-29 19:53:00,0.67765,0.67768,0.67765,0.67765,128899997.0
2006-09-29 19:54:00,0.67765,0.67765,0.6776,0.67765,188499996.0
2006-09-29 19:55:00,0.67766,0.67766,0.6776,0.6776,235800001.0
2006-09-29 19:56:00,0.67762,0.67773,0.67762,0.67773,138500005.0
2006-09-29 19:57:00,0.67775,0.67777,0.67769,0.67769,619100003.0
2006-09-29 19:58:00,0.6777,0.67775,0.6777,0.67775,233799999.0
2006-09-29 19:59:00,0.67774,0.67775,0.67767,0.67767,515300003.0
2006-09-29 20:00:00,0.67772,0.67776,0.67768,0.67772,119100000.0
2006-09-29 20:01:00,0.67772,0.67777,0.67772,0.67777,244299997.0
2006-09-29 20:02:00,0.67776,0.67776,0.6777,0.6777,126700001.0
2006-09-29 20:03:00,0.67773,0.67776,0.67771,0.67775,172799998.0
2006-09-29 20:04:00,0.67779,0.67782,0.67778,0.6778,105099999.0
2006-09-29 20:05:00,0.6778,0.6778,0.67774,0.67775,88899997.0
2006-09-29 20:06:00,0.67772,0.67782,0.67772,0.67782,86599998.0
2006-09-29 20:07:00,0.6778,0.6778,0.67767,0.67767,128600003.0
2006-09-29 20:08:00,0.67767,0.67776,0.67767,0.67774,664199999.0
2006-09-29 20:09:00,0.67773,0.67775,0.6777,0.67775,310699997.0
2006-09-29 20:10:00,0.67772,0.67772,0.67761,0.67764,119600000.0
2006-09-29 20:11:00,0.67753,0.67763,0.67752,0.67763,216399998.0
2006-09-29 20:12:00,0.67763,0.67763,0.6775,0.67763,922499997.0
2006-09-29 20:13:00,0.67761,0.67761,0.67749,0.67761,377599997.0
2006-09-29 20:14:00,0.67759,0.67762,0.67722,0.67761,365000002.0
2006-09-29 20:15:00,0.67765,0.6777,0.67762,0.67762,878000000.0
2006-09-29 20:16:00,0.67762,0.67763,0.6776,0.67763,618700001.0
2006-09-29 20:17:00,0.67763,0.67765,0.6776,0.67763,137400000.0
2006-09-29 20:18:00,0.67766,0.67772,0.67765,0.67767,284600001.0
2006-09-29 20:19:00,0.67761,0.67761,0.67753,0.67758,374399997.0
2006-09-29 20:20:00,0.67762,0.67763,0.67757,0.67758,501600000.0
2006-09-29 20:21:00,0.67761,0.67772,0.67761,0.67772,17500000.0
2006-09-29 20:22:00,0.67774,0.67777,0.67768,0.67774,168499998.0
2006-09-29 20:23:00,0.67775,0.67778,0.67772,0.67774,724099995.0
2006-09-29 20:24:00,0.6777,0.6777,0.67761,0.67761,379700001.0
2006-09-29 20:25:00,0.67762,0.67771,0.67762,0.67768,614699994.0
2006-09-29 20:26:00,0.67768,0.67775,0.67765,0.67775,977100007.0
2006-09-29 20:27:00,0.67763,0.67773,0.67763,0.67773,450899997.0
2006-09-29 20:28:00,0.67778,0.67778,0.67772,0.67775,620499997.0
2006-09-29 20:29:00,0.67777,0.67778,0.6777,0.67772,649200004.0
2006-09-29 20:30:00,0.67773,0.67779,0.67769,0.67775,1570700006.0
2006-09-29 20:31:00,0.67775,0.67778,0.67768,0.6777,994999999.0
2006-09-29 20:32:00,0.67773,0.67778,0.6777,0.67775,1797500003.0
2006-09-29 20:33:00,0.67774,0.67777,0.6777,0.6777,332000000.0
2006-09-29 20:34:00,0.67773,0.67782,0.67773,0.67777,548000004.0
2006-09-29 20:35:00,0.67778,0.67778,0.67772,0.67776,292499999.0
2006-09-29 20:36:00,0.67777,0.6778,0.67774,0.67774,400699996.0
2006-09-29 20:37:00,0.67772,0.67775,0.6777,0.67772,734499997.0
2006-09-29 20:38:00,0.67769,0.67774,0.67762,0.67768,928899996.0
2006-09-29 20:39:00,0.67766,0.67766,0.67755,0.6776,678800004.0
2006-09-29 20:40:00,0.6776,0.67763,0.67757,0.67762,444199996.0
2006-09-29 20:41:00,0.67762,0.67765,0.67757,0.6776,387399999.0
2006-09-29 20:42:00,0.67762,0.67765,0.67762,0.67765,116599999.0
2006-09-29 20:43:00,0.67762,0.67764,0.67751,0.67751,609000003.0
2006-09-29 20:44:00,0.67752,0.67771,0.67752,0.6776,1122500002.0
2006-09-29 20:45:00,0.67761,0.67761,0.67752,0.6776,203499997.0
2006-09-29 20:46:00,0.67769,0.67774,0.67764,0.67764,166099999.0
2006-09-29 20:47:00,0.67762,0.67767,0.67756,0.67762,678700002.0
2006-09-29 20:48:00,0.67755,0.67765,0.67755,0.67759,876199997.0
2006-09-29 20:49:00,0.67762,0.67769,0.67759,0.67765,265999998.0
2006-09-29 20:50:00,0.67765,0.67772,0.67755,0.67763,1301000002.0
2006-09-29 20:51:00,0.67761,0.67773,0.67758,0.67764,440500001.0
2006-09-29 20:52:00,0.67768,0.67772,0.67766,0.67771,460199998.0
2006-09-29 20:53:00,0.67775,0.67775,0.67762,0.67762,910300009.0
2006-09-29 20:54:00,0.67767,0.67776,0.67766,0.67767,748499997.0
2006-09-29 20:55:00,0.67767,0.67772,0.67765,0.67765,532800005.0
2006-09-29 20:56:00,0.67763,0.67765,0.67755,0.6776,1156199997.0
2006-09-29 20:57:00,0.67754,0.6776,0.67748,0.67748,1032000002.0
2006-09-29 20:58:00,0.67745,0.67755,0.67745,0.6775,533900004.0
2006-09-29 20:59:00,0.67756,0.67761,0.67746,0.6775,1712399999.0
2006-09-29 21:00:00,0.67756,0.67756,0.6774,0.67754,1347499996.0
2006-09-29 21:01:00,0.67746,0.67754,0.67744,0.67747,1366900007.0
2006-09-29 21:02:00,0.67746,0.67753,0.67744,0.67744,529500006.0
2006-09-29 21:03:00,0.67742,0.67754,0.67741,0.67742,661999994.0
2006-09-29 21:04:00,0.67742,0.67742,0.6774,0.67742,499299996.0
2006-09-29 21:05:00,0.67741,0.67751,0.67741,0.67751,740700009.0
2006-09-29 21:06:00,0.67748,0.67765,0.67729,0.67741,509000000.0
2006-09-29 21:07:00,0.6775,0.67751,0.67742,0.67742,188400003.0
2006-09-29 21:08:00,0.67744,0.67753,0.67741,0.67744,135799998.0
2006-09-29 21:09:00,0.67746,0.67753,0.67745,0.67747,358600003.0
2006-09-29 21:10:00,0.67746,0.67753,0.67745,0.67753,327499997.0
2006-09-29 21:11:00,0.67755,0.67755,0.67755,0.67755,153400000.0
2006-09-29 21:12:00,0.67752,0.67755,0.67752,0.67755,118200001.0
2006-09-29 21:13:00,0.67755,0.67758,0.67752,0.67752,260000001.0
2006-09-29 21:14:00,0.67755,0.67758,0.6775,0.67753,577400002.0
2006-09-29 21:15:00,0.67753,0.67753,0.67745,0.67746,498500007.0
2006-09-29 21:16:00,0.67743,0.67755,0.67738,0.67755,365200003.0
2006-09-29 21:17:00,0.67754,0.67755,0.67746,0.6775,331799996.0
2006-09-29 21:18:00,0.67748,0.67754,0.67746,0.67747,87900001.0
2006-09-29 21:19:00,0.67743,0.67743,0.67736,0.67739,477200007.0
2006-09-29 21:20:00,0.67745,0.67745,0.6774,0.67742,1152499996.0
2006-09-29 21:21:00,0.67747,0.67754,0.67742,0.67742,288400001.0
2006-09-29 21:22:00,0.67745,0.67747,0.67742,0.67747,670000000.0
2006-09-29 21:23:00,0.67742,0.67742,0.67735,0.67735,66499999.0
2006-09-29 21:24:00,0.67738,0.67741,0.67738,0.6774,241099999.0
2006-09-29 21:25:00,0.67742,0.67745,0.67733,0.67742,264999998.0
2006-09-29 21:26:00,0.67745,0.67745,0.67742,0.67742,118900002.0
2006-09-29 21:27:00,0.67745,0.67745,0.67742,0.67745,211899998.0
2006-09-29 21:28:00,0.67745,0.67748,0.6774,0.67743,200000002.0
2006-09-29 21:29:00,0.67743,0.67743,0.67742,0.67742,56499999.0
2006-09-29 21:30:00,0.6774,0.67747,0.6774,0.67747,114699999.0
2006-09-29 21:31:00,0.67748,0.67748,0.67742,0.67743,183500000.0
2006-09-29 21:32:00,0.67743,0.67751,0.67743,0.67749,687600001.0
2006-09-29 21:33:00,0.6775,0.67753,0.67748,0.67748,297300001.0
2006-09-29 21:34:00,0.67747,0.67748,0.67742,0.67748,515900002.0
2006-09-29 21:35:00,0.6775,0.6775,0.67745,0.67748,297400007.0
2006-09-29 21:36:00,0.67746,0.67746,0.67741,0.67741,155799997.0
2006-09-29 21:37:00,0.67744,0.67744,0.67737,0.6774,278499996.0
2006-09-29 21:38:00,0.67738,0.67744,0.67737,0.67744,133099998.0
2006-09-29 21:39:00,0.67738,0.67743,0.67738,0.67743,174799996.0
2006-09-29 21:40:00,0.67737,0.67746,0.67737,0.67742,297900002.0
2006-09-29 21:41:00,0.67743,0.67748,0.67743,0.67748,123100002.0
2006-09-29 21:42:00,0.67745,0.67745,0.67742,0.67745,187500001.0
2006-09-29 21:43:00,0.67741,0.67744,0.67734,0.67735,285499998.0
2006-09-29 21:44:00,0.67733,0.67742,0.67733,0.67735,510700002.0
2006-09-29 21:45:00,0.67733,0.67734,0.67732,0.67734,114900001.0
2006-09-29 21:46:00,0.67735,0.67735,0.67735,0.67735,522200000.0
2006-09-29 21:47:00,0.67743,0.67743,0.67733,0.67736,400000002.0
2006-09-29 21:48:00,0.67733,0.67733,0.67724,0.6773,151499995.0
2006-09-29 21:49:00,0.67731,0.67734,0.6773,0.6773,238899997.0
2006-09-29 21:50:00,0.67728,0.67733,0.67726,0.67733,172399998.0
2006-09-29 21:51:00,0.67733,0.67733,0.67722,0.67722,208300002.0
2006-09-29 21:52:00,0.67722,0.67735,0.67722,0.6773,208400004.0
2006-09-29 21:53:00,0.67735,0.67735,0.67732,0.67732,56500001.0
2006-09-29 21:54:00,0.6773,0.67735,0.6773,0.67732,302299998.0
2006-09-29 21:55:00,0.67732,0.67735,0.6773,0.6773,163699999.0
2006-09-29 21:56:00,0.6773,0.6773,0.67725,0.67729,154600003.0
2006-09-29 21:57:00,0.67729,0.67729,0.67712,0.67712,354500001.0
2006-09-29 21:58:00,0.67708,0.67714,0.67708,0.67714,94399999.0
2006-09-29 21:59:00,0.67715,0.6772,0.67708,0.67717,520400003.0
2006-09-29 22:00:00,0.67718,0.67731,0.67718,0.67731,276400004.0
2006-09-29 22:01:00,0.67727,0.67727,0.67716,0.67724,176000001.0
2006-09-29 22:02:00,0.67724,0.67725,0.67718,0.6772,381699996.0
2006-09-29 22:03:00,0.67716,0.67716,0.67707,0.67714,540300004.0
2006-09-29 22:04:00,0.67711,0.67711,0.67701,0.67711,251800001.0
2006-09-29 22:05:00,0.6771,0.67713,0.67705,0.6771,158499997.0
2006-09-29 22:06:00,0.67707,0.67712,0.67704,0.67704,203399994.0
2006-09-29 22:07:00,0.677,0.67713,0.677,0.67713,133799999.0
2006-09-29 22:08:00,0.6771,0.67712,0.67704,0.67708,358999993.0
2006-09-29 22:09:00,0.67712,0.67714,0.67711,0.67712,161100001.0
2006-09-29 22:10:00,0.67708,0.67715,0.67706,0.67712,188300002.0
2006-09-29 22:11:00,0.67715,0.67715,0.67712,0.67712,60400000.0
2006-09-29 22:12:00,0.67711,0.67711,0.67704,0.67704,497099999.0
2006-09-29 22:13:00,0.67705,0.67709,0.67703,0.67703,101600001.0
2006-09-29 22:14:00,0.677,0.67704,0.67693,0.67704,167000000.0
2006-09-29 22:15:00,0.67702,0.67702,0.6769,0.67692,595199994.0
2006-09-29 22:16:00,0.67689,0.6769,0.6768,0.6769,563700000.0
2006-09-29 22:17:00,0.67699,0.67705,0.67699,0.677,41200000.0
2006-09-29 22:18:00,0.67703,0.67703,0.67696,0.67701,123499999.0
2006-09-29 22:19:00,0.67703,0.67703,0.67694,0.677,160199999.0
2006-09-29 22:20:00,0.67701,0.67701,0.67694,0.67695,114100003.0
2006-09-29 22:21:00,0.67695,0.67702,0.67695,0.677,328000000.0
2006-09-29 22:22:00,0.67702,0.67705,0.677,0.677,356600001.0
2006-09-29 22:23:00,0.67697,0.67705,0.67693,0.67697,337700002.0
2006-09-29 22:24:00,0.67699,0.677,0.67693,0.67694,304400001.0
2006-09-29 22:25:00,0.67691,0.67697,0.67683,0.67693,242200002.0
2006-09-29 22:26:00,0.67693,0.67702,0.6769,0.6769,348100001.0
2006-09-29 22:27:00,0.67689,0.6769,0.67684,0.67684,101299999.0
2006-09-29 22:28:00,0.67682,0.67688,0.67679,0.67687,185999998.0
2006-09-29 22:29:00,0.67696,0.67702,0.67694,0.67695,273699994.0
2006-09-29 22:30:00,0.67698,0.67702,0.67694,0.67694,135600002.0
2006-09-29 22:31:00,0.67688,0.67688,0.67679,0.67682,133400002.0
2006-09-29 22:32:00,0.67686,0.67688,0.67658,0.67671,335699997.0
2006-09-29 22:33:00,0.67675,0.6768,0.67674,0.67674,198999996.0
2006-09-29 22:34:00,0.67673,0.67677,0.67666,0.67677,268600002.0
2006-09-29 22:35:00,0.67679,0.67682,0.67669,0.67682,181399998.0
2006-09-29 22:36:00,0.67685,0.67685,0.67676,0.67676,131599998.0
2006-09-29 22:37:00,0.67675,0.67675,0.6767,0.6767,364199997.0
2006-09-29 22:38:00,0.67675,0.67681,0.67674,0.67674,64200001.0
2006-09-29 22:39:00,0.67672,0.67673,0.6767,0.67672,459299995.0
2006-09-29 22:40:00,0.67669,0.6767,0.67662,0.67668,417500006.0
2006-09-29 22:41:00,0.67668,0.67671,0.67661,0.6767,214399997.0
2006-09-29 22:42:00,0.67664,0.67676,0.67664,0.6767,314199995.0
2006-09-29 22:43:00,0.67672,0.67672,0.67672,0.67672,41500000.0
2006-09-29 22:44:00,0.67676,0.67683,0.67676,0.67683,131099997.0
2006-09-29 22:45:00,0.67686,0.67686,0.67676,0.67676,94599999.0
2006-09-29 22:46:00,0.67685,0.67685,0.67678,0.67678,56500001.0
2006-09-29 22:47:00,0.67677,0.67677,0.6767,0.6767,175700001.0
2006-09-29 22:48:00,0.6767,0.67677,0.67668,0.67668,377999994.0
2006-09-29 22:49:00,0.67676,0.67676,0.67663,0.67665,202699996.0
2006-09-29 22:50:00,0.6767,0.67673,0.67667,0.67667,46400001.0
2006-09-29 22:51:00,0.67669,0.67676,0.67669,0.67676,65599998.0
2006-09-29 22:52:00,0.677,0.677,0.67669,0.67674,176700001.0
2006-09-29 22:53:00,0.67673,0.67673,0.67664,0.67665,86500000.0
2006-09-29 22:54:00,0.67666,0.67678,0.67661,0.67661,56500000.0
2006-09-29 22:55:00,0.67659,0.67665,0.67659,0.67665,88500002.0
2006-09-29 22:56:00,0.67665,0.67665,0.6766,0.67663,154199999.0
2006-09-29 22:57:00,0.6766,0.67663,0.67658,0.67662,171999998.0
2006-09-29 22:58:00,0.67662,0.67665,0.67655,0.6766,267199996.0
2006-09-29 22:59:00,0.67655,0.67655,0.67629,0.67629,175999999.0
2006-10-01 23:00:00,0.67684,0.67684,0.6758,0.67582,189999994.0
2006-10-01 23:01:00,0.67627,0.67627,0.67592,0.67592,46499999.0
2006-10-01 23:02:00,0.67575,0.6758,0.67575,0.67577,162799999.0
2006-10-01 23:03:00,0.6758,0.6758,0.67577,0.6758,143200001.0
2006-10-01 23:04:00,0.67583,0.67584,0.67581,0.67584,74599999.0
2006-10-01 23:05:00,0.67587,0.67594,0.67587,0.67594,145800000.0
2006-10-01 23:06:00,0.67594,0.67611,0.67591,0.67611,151799995.0
2006-10-01 23:07:00,0.67611,0.67614,0.67605,0.6761,163400000.0
2006-10-01 23:08:00,0.67604,0.67608,0.67598,0.67608,179999997.0
2006-10-01 23:09:00,0.67614,0.67615,0.67607,0.67615,238800004.0
2006-10-01 23:10:00,0.67613,0.67615,0.6761,0.67615,94199999.0
2006-10-01 23:11:00,0.67616,0.67616,0.67608,0.67611,198799999.0
2006-10-01 23:12:00,0.67608,0.67614,0.67607,0.67613,178300002.0
2006-10-01 23:13:00,0.67607,0.67613,0.67607,0.67613,78000002.0
2006-10-01 23:14:00,0.6761,0.67614,0.67605,0.6761,94100002.0
2006-10-01 23:15:00,0.67621,0.67622,0.67612,0.67612,158699995.0
2006-10-01 23:16:00,0.6761,0.67618,0.67607,0.67607,126399998.0
2006-10-01 23:17:00,0.6761,0.67613,0.67605,0.67613,166300000.0
2006-10-01 23:18:00,0.67607,0.67607,0.67605,0.67605,10200000.0
2006-10-01 23:19:00,0.67614,0.67617,0.67614,0.67617,8800000.0
2006-10-01 23:20:00,0.6762,0.67623,0.67614,0.67623,83999999.0
2006-10-01 23:21:00,0.67617,0.67622,0.67616,0.67621,95399999.0
2006-10-01 23:22:00,0.67617,0.67625,0.67614,0.67625,147400002.0
2006-10-01 23:23:00,0.67621,0.67621,0.67608,0.67608,209600002.0
2006-10-01 23:24:00,0.67616,0.67618,0.67616,0.67618,75199999.0
2006-10-01 23:25:00,0.67611,0.67619,0.67611,0.67619,45099998.0
2006-10-01 23:26:00,0.67605,0.6762,0.67601,0.6762,102700003.0
2006-10-01 23:27:00,0.67613,0.67625,0.6761,0.6761,107499999.0
2006-10-01 23:28:00,0.67617,0.67619,0.67612,0.67613,127800003.0
2006-10-01 23:29:00,0.6761,0.67621,0.6761,0.67615,131699999.0
2006-10-01 23:30:00,0.67616,0.67617,0.67607,0.6761,148500003.0
2006-10-01 23:31:00,0.67612,0.67619,0.67611,0.67619,106900001.0
2006-10-01 23:32:00,0.67622,0.67622,0.67617,0.6762,89399998.0
2006-10-01 23:33:00,0.6762,0.6762,0.67607,0.6761,180400001.0
2006-10-01 23:34:00,0.67612,0.67618,0.67609,0.67616,144000000.0
2006-10-01 23:35:00,0.67621,0.67626,0.67618,0.67625,216499998.0
2006-10-01 23:36:00,0.67625,0.6763,0.67621,0.67628,120600003.0
2006-10-01 23:37:00,0.67632,0.67634,0.67625,0.67634,181299999.0
2006-10-01 23:38:00,0.6763,0.67636,0.67629,0.67631,245900004.0
2006-10-01 23:39:00,0.67634,0.67634,0.67627,0.67627,140800004.0
2006-10-01 23:40:00,0.67623,0.67623,0.6762,0.6762,89399997.0
2006-10-01 23:41:00,0.67637,0.67652,0.67635,0.67635,86199999.0
2006-10-01 23:42:00,0.67621,0.67621,0.67616,0.67616,38299999.0
2006-10-01 23:43:00,0.67617,0.67621,0.67616,0.67617,83499999.0
2006-10-01 23:44:00,0.67623,0.67632,0.67619,0.67619,123600003.0
2006-10-01 23:45:00,0.6762,0.67625,0.67571,0.67571,20200000.0
2006-10-01 23:46:00,0.67573,0.67624,0.67573,0.6762,172300001.0
2006-10-01 23:47:00,0.67626,0.67635,0.67625,0.67628,150200001.0
2006-10-01 23:48:00,0.67628,0.67628,0.67621,0.67625,86900003.0
2006-10-01 23:49:00,0.67628,0.67628,0.6762,0.6762,140300001.0
2006-10-01 23:50:00,0.67625,0.67632,0.67623,0.67623,80699999.0
2006-10-01 23:51:00,0.67621,0.67629,0.67621,0.67629,65499999.0
2006-10-01 23:52:00,0.67626,0.67633,0.67626,0.67632,126499999.0
2006-10-01 23:53:00,0.67632,0.67635,0.67628,0.67635,177400001.0
2006-10-01 23:54:00,0.67639,0.67639,0.67625,0.67633,216999998.0
2006-10-01 23:55:00,0.67631,0.67632,0.67622,0.6763,227999999.0
2006-10-01 23:56:00,0.67625,0.67629,0.67623,0.67623,337399999.0
2006-10-01 23:57:00,0.67623,0.67624,0.67617,0.67621,207000003.0
2006-10-01 23:58:00,0.67629,0.67629,0.67601,0.67601,43900000.0
2006-10-01 23:59:00,0.6763,0.6763,0.67626,0.6763,115499998.0
2006-10-02 00:00:00,0.67629,0.67633,0.67622,0.67622,266999998.0
2006-10-02 00:01:00,0.6763,0.67639,0.67621,0.67639,59700001.0
2006-10-02 00:02:00,0.67625,0.67634,0.67621,0.67621,256299995.0
2006-10-02 00:03:00,0.67621,0.67627,0.67613,0.67627,216399999.0
2006-10-02 00:04:00,0.67625,0.67625,0.67611,0.67615,136200001.0
2006-10-02 00:05:00,0.67612,0.67615,0.67612,0.67615,68100000.0
2006-10-02 00:06:00,0.67614,0.67626,0.67614,0.67624,158299999.0
2006-10-02 00:07:00,0.67621,0.67621,0.67608,0.67608,122300000.0
2006-10-02 00:08:00,0.67611,0.67617,0.67611,0.67612,82899998.0
2006-10-02 00:09:00,0.67614,0.67614,0.67609,0.67611,50200000.0
2006-10-02 00:10:00,0.67618,0.67622,0.67616,0.67616,144699999.0
2006-10-02 00:11:00,0.6762,0.67622,0.67616,0.67622,126200003.0
2006-10-02 00:12:00,0.67622,0.67623,0.67612,0.67623,105799997.0
2006-10-02 00:13:00,0.67619,0.67623,0.67615,0.67623,165499999.0
2006-10-02 00:14:00,0.67621,0.67621,0.67617,0.6762,102800000.0
2006-10-02 00:15:00,0.67625,0.67625,0.67614,0.6762,90900001.0
2006-10-02 00:16:00,0.67621,0.67621,0.67612,0.67612,210899996.0
2006-10-02 00:17:00,0.67615,0.67615,0.67613,0.67613,115300003.0
2006-10-02 00:18:00,0.67612,0.67615,0.67611,0.67615,160100004.0
2006-10-02 00:19:00,0.67618,0.67618,0.67617,0.67617,98299999.0
2006-10-02 00:20:00,0.6762,0.67625,0.67616,0.67625,119000001.0
2006-10-02 00:21:00,0.67621,0.67621,0.67615,0.67616,73699999.0
2006-10-02 00:22:00,0.67626,0.67634,0.6762,0.6763,206299996.0
2006-10-02 00:23:00,0.67629,0.67632,0.67626,0.67631,149200001.0
2006-10-02 00:24:00,0.67633,0.67633,0.67626,0.6763,281900000.0
2006-10-02 00:25:00,0.67629,0.67629,0.67622,0.67622,94099999.0
2006-10-02 00:26:00,0.67633,0.67633,0.67626,0.67632,70100001.0
2006-10-02 00:27:00,0.67635,0.67635,0.67619,0.67635,143699996.0
2006-10-02 00:28:00,0.67643,0.67643,0.67634,0.67634,137200001.0
2006-10-02 00:29:00,0.67643,0.67643,0.67627,0.67627,98200000.0
2006-10-02 00:30:00,0.67638,0.67638,0.67629,0.67632,198200005.0
2006-10-02 00:31:00,0.67635,0.6764,0.6763,0.6763,107699999.0
2006-10-02 00:32:00,0.6764,0.67649,0.6764,0.67649,123800003.0
2006-10-02 00:33:00,0.6764,0.67645,0.6764,0.67645,135200001.0
2006-10-02 00:34:00,0.67641,0.67647,0.67641,0.67645,187799997.0
2006-10-02 00:35:00,0.67637,0.67644,0.6763,0.67644,213800000.0
2006-10-02 00:36:00,0.67646,0.67646,0.67636,0.67641,123700002.0
2006-10-02 00:37:00,0.67647,0.67651,0.67646,0.67651,203800006.0
2006-10-02 00:38:00,0.67651,0.67655,0.67642,0.67655,207300000.0
2006-10-02 00:39:00,0.67647,0.67653,0.67642,0.67653,168399994.0
2006-10-02 00:40:00,0.67651,0.67651,0.67638,0.67647,130000000.0
2006-10-02 00:41:00,0.6765,0.67657,0.6765,0.67655,187500004.0
2006-10-02 00:42:00,0.67652,0.67652,0.67652,0.67652,55300002.0
2006-10-02 00:43:00,0.67657,0.67657,0.67646,0.67653,143600000.0
2006-10-02 00:44:00,0.67655,0.67658,0.6764,0.67658,156400001.0
2006-10-02 00:45:00,0.67653,0.67659,0.67644,0.67654,229799998.0
2006-10-02 00:46:00,0.6766,0.67665,0.6765,0.67661,223500002.0
2006-10-02 00:47:00,0.67667,0.67681,0.67667,0.67681,97200000.0
2006-10-02 00:48:00,0.67679,0.67679,0.67673,0.67673,126099998.0
2006-10-02 00:49:00,0.67677,0.67677,0.67671,0.67677,223199996.0
2006-10-02 00:50:00,0.67682,0.67682,0.67674,0.67679,61900001.0
2006-10-02 00:51:00,0.67684,0.67685,0.6767,0.67685,159300000.0
2006-10-02 00:52:00,0.67691,0.67691,0.67683,0.67687,99500000.0
2006-10-02 00:53:00,0.67688,0.67694,0.67684,0.67694,118300000.0
2006-10-02 00:54:00,0.67697,0.67697,0.67692,0.67692,119100002.0
2006-10-02 00:55:00,0.67695,0.67695,0.67692,0.67693,130899996.0
2006-10-02 00:56:00,0.67704,0.67744,0.67704,0.67741,53900000.0
2006-10-02 00:57:00,0.67737,0.67737,0.67726,0.67729,109400002.0
2006-10-02 00:58:00,0.67729,0.67729,0.67728,0.67728,43999998.0
2006-10-02 00:59:00,0.67719,0.67724,0.67713,0.67715,188900006.0
2006-10-02 01:00:00,0.67716,0.67716,0.67716,0.67716,9800000.0
2006-10-02 01:01:00,0.67717,0.67728,0.67712,0.67712,190999999.0
2006-10-02 01:02:00,0.67729,0.67729,0.67715,0.67719,123399998.0
2006-10-02 01:03:00,0.6772,0.67729,0.67715,0.67726,257900004.0
2006-10-02 01:04:00,0.67715,0.67715,0.67697,0.677,146999996.0
2006-10-02 01:05:00,0.67702,0.67721,0.67702,0.67721,76000000.0
2006-10-02 01:06:00,0.6772,0.6772,0.67698,0.67698,152099995.0
2006-10-02 01:07:00,0.67694,0.67703,0.67693,0.67693,124000004.0
2006-10-02 01:08:00,0.67695,0.67701,0.67695,0.67701,114100000.0
2006-10-02 01:09:00,0.67703,0.67703,0.6769,0.67693,226500003.0
2006-10-02 01:10:00,0.67697,0.67703,0.67693,0.67695,237200000.0
2006-10-02 01:11:00,0.67696,0.67713,0.67696,0.67713,104799999.0
2006-10-02 01:12:00,0.6771,0.67712,0.67707,0.67712,148600002.0
2006-10-02 01:13:00,0.67711,0.67714,0.67709,0.67714,138199999.0
2006-10-02 01:14:00,0.67709,0.67713,0.67709,0.67713,82899999.0
2006-10-02 01:15:00,0.67709,0.67709,0.67698,0.67698,119899999.0
2006-10-02 01:16:00,0.677,0.677,0.67694,0.677,91600002.0
2006-10-02 01:17:00,0.677,0.67702,0.67694,0.67694,226000000.0
2006-10-02 01:18:00,0.67694,0.677,0.67692,0.67693,145199997.0
2006-10-02 01:19:00,0.67691,0.67696,0.67689,0.67694,112500000.0
2006-10-02 01:20:00,0.67697,0.67708,0.67697,0.67708,197599999.0
2006-10-02 01:21:00,0.67706,0.67707,0.67696,0.67707,109500003.0
2006-10-02 01:22:00,0.67711,0.67711,0.67704,0.67707,101300001.0
2006-10-02 01:23:00,0.67707,0.67707,0.67705,0.67705,70699999.0
2006-10-02 01:24:00,0.67708,0.6771,0.67708,0.6771,38300000.0
2006-10-02 01:25:00,0.6771,0.6771,0.677,0.67703,77699998.0
2006-10-02 01:26:00,0.67704,0.67705,0.67699,0.67699,182999999.0
2006-10-02 01:27:00,0.67704,0.67704,0.67697,0.67699,39100000.0
2006-10-02 01:28:00,0.67707,0.67707,0.67698,0.67698,142000001.0
2006-10-02 01:29:00,0.67696,0.67703,0.6769,0.67703,145300003.0
2006-10-02 01:30:00,0.67704,0.67705,0.677,0.67705,86899999.0
2006-10-02 01:31:00,0.67699,0.67703,0.67697,0.67703,93999998.0
2006-10-02 01:32:00,0.67699,0.67711,0.67696,0.67696,123599999.0
2006-10-02 01:33:00,0.67698,0.67714,0.67698,0.67711,22300000.0
2006-10-02 01:34:00,0.67717,0.6772,0.67712,0.67713,193600005.0
2006-10-02 01:35:00,0.67715,0.67721,0.67715,0.67715,78000001.0
2006-10-02 01:36:00,0.67729,0.67734,0.67729,0.67731,62200002.0
2006-10-02 01:37:00,0.67734,0.67734,0.67725,0.67727,159699996.0
2006-10-02 01:38:00,0.67722,0.67729,0.6772,0.67727,159200001.0
2006-10-02 01:39:00,0.67728,0.6773,0.67722,0.6773,134299999.0
2006-10-02 01:40:00,0.67729,0.67734,0.67728,0.67732,234999998.0
2006-10-02 01:41:00,0.67732,0.67732,0.67715,0.67715,136099998.0
2006-10-02 01:42:00,0.67729,0.67729,0.67718,0.67721,113300000.0
2006-10-02 01:43:00,0.67722,0.67727,0.67715,0.67727,252000000.0
2006-10-02 01:44:00,0.67718,0.67718,0.67706,0.67706,169299998.0
2006-10-02 01:45:00,0.67707,0.67715,0.67706,0.67714,123200002.0
2006-10-02 01:46:00,0.67708,0.67709,0.67699,0.67706,128499999.0
2006-10-02 01:47:00,0.67716,0.67719,0.67708,0.67718,293700000.0
2006-10-02 01:48:00,0.67709,0.67709,0.67692,0.67699,162900000.0
2006-10-02 01:49:00,0.677,0.67702,0.67692,0.67692,107600001.0
2006-10-02 01:50:00,0.67697,0.67707,0.67697,0.67702,95700000.0
2006-10-02 01:51:00,0.67707,0.67718,0.67704,0.67704,189199999.0
2006-10-02 01:52:00,0.6771,0.67719,0.6771,0.67717,97900003.0
2006-10-02 01:53:00,0.67715,0.67723,0.67713,0.67723,216299994.0
2006-10-02 01:54:00,0.67722,0.67724,0.67709,0.67724,155800000.0
2006-10-02 01:55:00,0.67724,0.67726,0.67721,0.67726,93400001.0
2006-10-02 01:56:00,0.67723,0.67723,0.67708,0.67712,192000001.0
2006-10-02 01:57:00,0.6771,0.67713,0.67707,0.67713,72600001.0
2006-10-02 01:58:00,0.6771,0.67717,0.67707,0.67715,186700005.0
2006-10-02 01:59:00,0.67714,0.6772,0.67707,0.6771,177599999.0
2006-10-02 02:00:00,0.67716,0.67729,0.67716,0.67723,176599999.0
2006-10-02 02:01:00,0.67733,0.67733,0.67721,0.67726,335399998.0
2006-10-02 02:02:00,0.67727,0.67755,0.67727,0.67755,154699996.0
2006-10-02 02:03:00,0.67754,0.6776,0.67741,0.67741,138100002.0
2006-10-02 02:04:00,0.67739,0.67745,0.67731,0.67745,224500000.0
2006-10-02 02:05:00,0.67743,0.67748,0.67733,0.67745,73000001.0
2006-10-02 02:06:00,0.67739,0.6774,0.6773,0.6773,166300002.0
2006-10-02 02:07:00,0.67737,0.67744,0.67737,0.67741,175300000.0
2006-10-02 02:08:00,0.6774,0.67744,0.6774,0.6774,85500000.0
2006-10-02 02:09:00,0.67746,0.67746,0.67741,0.67742,128699999.0
2006-10-02 02:10:00,0.67743,0.67743,0.67737,0.67739,79999998.0
2006-10-02 02:11:00,0.67742,0.67742,0.67738,0.67738,43899998.0
2006-10-02 02:12:00,0.67735,0.67735,0.67719,0.67724,157300000.0
2006-10-02 02:13:00,0.67722,0.67725,0.67711,0.67725,79000001.0
2006-10-02 02:14:00,0.67721,0.67725,0.67719,0.67719,61500002.0
2006-10-02 02:15:00,0.67722,0.67728,0.6772,0.67725,53500000.0
2006-10-02 02:16:00,0.67727,0.67731,0.67725,0.67725,130099998.0
2006-10-02 02:17:00,0.67726,0.67729,0.67722,0.67722,203900001.0
2006-10-02 02:18:00,0.67724,0.67726,0.67724,0.67726,34300000.0
2006-10-02 02:19:00,0.6773,0.6773,0.67725,0.67726,116000004.0
2006-10-02 02:20:00,0.67722,0.67728,0.67722,0.67725,71900000.0
2006-10-02 02:21:00,0.6772,0.67722,0.6772,0.67722,31900000.0
2006-10-02 02:22:00,0.67719,0.67724,0.67716,0.67724,66299998.0
2006-10-02 02:23:00,0.67724,0.67724,0.67717,0.67722,138800000.0
2006-10-02 02:24:00,0.67721,0.67721,0.67713,0.6772,110400001.0
2006-10-02 02:25:00,0.67725,0.67725,0.67717,0.67725,136000000.0
2006-10-02 02:26:00,0.67723,0.67723,0.6771,0.6771,68100002.0
2006-10-02 02:27:00,0.67706,0.67713,0.67706,0.67709,167999997.0
2006-10-02 02:28:00,0.67713,0.67715,0.6771,0.6771,169699998.0
2006-10-02 02:29:00,0.67712,0.67715,0.6771,0.67715,112299999.0
2006-10-02 02:30:00,0.67711,0.67711,0.67703,0.67703,88399998.0
2006-10-02 02:31:00,0.67701,0.67713,0.67701,0.67713,125599999.0
2006-10-02 02:32:00,0.67715,0.67719,0.67711,0.67716,122100000.0
2006-10-02 02:33:00,0.67714,0.67714,0.67709,0.67712,77399999.0
2006-10-02 02:34:00,0.67708,0.67714,0.67708,0.67714,76200001.0
2006-10-02 02:35:00,0.6771,0.67715,0.67709,0.67715,114100003.0
2006-10-02 02:36:00,0.67713,0.67715,0.6771,0.67713,127400001.0
2006-10-02 02:37:00,0.67715,0.67723,0.67715,0.67723,92200001.0
2006-10-02 02:38:00,0.67723,0.67723,0.67713,0.6772,142900001.0
2006-10-02 02:39:00,0.67723,0.67723,0.6772,0.6772,180699998.0
2006-10-02 02:40:00,0.67725,0.67725,0.67716,0.67721,141800003.0
2006-10-02 02:41:00,0.67715,0.67723,0.67715,0.67723,146000001.0
2006-10-02 02:42:00,0.6772,0.67733,0.67719,0.67733,176499997.0
2006-10-02 02:43:00,0.67732,0.67732,0.67721,0.67721,132500001.0
2006-10-02 02:44:00,0.67722,0.67726,0.6772,0.67722,174299996.0
2006-10-02 02:45:00,0.67718,0.67718,0.67712,0.67716,137800003.0
2006-10-02 02:46:00,0.67717,0.67723,0.67717,0.67721,99699996.0
2006-10-02 02:47:00,0.6772,0.67724,0.67718,0.67724,123300001.0
2006-10-02 02:48:00,0.67722,0.67722,0.6772,0.6772,130400002.0
2006-10-02 02:49:00,0.67725,0.67725,0.67722,0.67723,41500002.0
2006-10-02 02:50:00,0.67722,0.67724,0.67719,0.6772,164100001.0
2006-10-02 02:51:00,0.67718,0.67722,0.67718,0.67722,153499997.0
2006-10-02 02:52:00,0.6772,0.67725,0.67716,0.67725,129900001.0
2006-10-02 02:53:00,0.67725,0.67725,0.6772,0.67725,128700003.0
2006-10-02 02:54:00,0.67725,0.67725,0.67719,0.67722,147100005.0
2006-10-02 02:55:00,0.6772,0.6772,0.67717,0.67717,52100000.0
2006-10-02 02:56:00,0.67714,0.67715,0.67709,0.67715,168800003.0
2006-10-02 02:57:00,0.6771,0.67712,0.67707,0.67712,73600002.0
2006-10-02 02:58:00,0.67715,0.67718,0.6771,0.67717,128899997.0
2006-10-02 02:59:00,0.67715,0.67719,0.67715,0.67716,88599999.0
2006-10-02 03:00:00,0.67715,0.67715,0.67713,0.67713,60699998.0
2006-10-02 03:01:00,0.67708,0.67719,0.67708,0.67719,161500002.0
2006-10-02 03:02:00,0.67718,0.67718,0.67717,0.67717,70199998.0
2006-10-02 03:03:00,0.67714,0.67722,0.67713,0.67714,66099999.0
2006-10-02 03:04:00,0.67713,0.67715,0.6771,0.6771,147199999.0
2006-10-02 03:05:00,0.67717,0.6773,0.67717,0.67728,165900000.0
2006-10-02 03:06:00,0.67733,0.67733,0.67722,0.67733,149900000.0
2006-10-02 03:07:00,0.6773,0.67736,0.67727,0.67728,99899999.0
2006-10-02 03:08:00,0.67721,0.67725,0.67719,0.67725,201499999.0
2006-10-02 03:09:00,0.67728,0.67731,0.67722,0.67725,152199999.0
2006-10-02 03:10:00,0.67732,0.67741,0.67732,0.67741,163600002.0
2006-10-02 03:11:00,0.67742,0.67752,0.67742,0.6775,62000000.0
2006-10-02 03:12:00,0.67752,0.67752,0.67742,0.67743,73700000.0
2006-10-02 03:13:00,0.67745,0.67748,0.67745,0.67748,15200000.0
2006-10-02 03:14:00,0.67749,0.67752,0.67744,0.67752,191099999.0
2006-10-02 03:15:00,0.67746,0.67746,0.6774,0.67745,218500000.0
2006-10-02 03:16:00,0.67745,0.67745,0.6774,0.6774,57700000.0
2006-10-02 03:17:00,0.67743,0.67754,0.67739,0.67754,149900002.0
2006-10-02 03:18:00,0.67746,0.67753,0.67742,0.67753,181899998.0
2006-10-02 03:19:00,0.6775,0.6775,0.67742,0.67745,120499999.0
2006-10-02 03:20:00,0.67749,0.67749,0.67743,0.67749,164999999.0
2006-10-02 03:21:00,0.67745,0.67753,0.67739,0.67747,153400003.0
2006-10-02 03:22:00,0.67749,0.67749,0.67743,0.67749,158699996.0
2006-10-02 03:23:00,0.67745,0.67745,0.6774,0.67742,58100000.0
2006-10-02 03:24:00,0.67743,0.67749,0.67739,0.67742,228299999.0
2006-10-02 03:25:00,0.67746,0.6775,0.6774,0.67741,94700000.0
2006-10-02 03:26:00,0.67742,0.67746,0.67738,0.67744,109299999.0
2006-10-02 03:27:00,0.67746,0.67748,0.67742,0.67742,76500001.0
2006-10-02 03:28:00,0.67743,0.67751,0.67743,0.67744,184100000.0
2006-10-02 03:29:00,0.67746,0.67749,0.67745,0.67749,91900001.0
2006-10-02 03:30:00,0.67748,0.67748,0.67743,0.67743,72599999.0
2006-10-02 03:31:00,0.67745,0.67745,0.6773,0.67733,166499999.0
2006-10-02 03:32:00,0.67727,0.67735,0.67727,0.67735,43899999.0
2006-10-02 03:33:00,0.67729,0.67734,0.67721,0.67727,99700001.0
2006-10-02 03:34:00,0.6773,0.67735,0.6773,0.67735,190800002.0
2006-10-02 03:35:00,0.67733,0.67735,0.67732,0.67735,26200000.0
2006-10-02 03:36:00,0.67734,0.67736,0.67729,0.67734,186199999.0
2006-10-02 03:37:00,0.67734,0.67735,0.67731,0.67733,135300003.0
2006-10-02 03:38:00,0.67735,0.67735,0.6773,0.6773,171699996.0
2006-10-02 03:39:00,0.67731,0.67735,0.67727,0.67735,139899999.0
2006-10-02 03:40:00,0.67732,0.67735,0.67732,0.67735,35900000.0
2006-10-02 03:41:00,0.67733,0.6774,0.67728,0.6774,73100001.0
2006-10-02 03:42:00,0.67747,0.67752,0.67747,0.67751,119799999.0
2006-10-02 03:43:00,0.67752,0.67753,0.67752,0.67753,54000001.0
2006-10-02 03:44:00,0.67746,0.67746,0.67743,0.67743,23200000.0
2006-10-02 03:45:00,0.6774,0.67747,0.6774,0.67747,11500000.0
2006-10-02 03:46:00,0.67752,0.67753,0.6774,0.6774,118900000.0
2006-10-02 03:47:00,0.67743,0.67743,0.67737,0.67742,44000001.0
2006-10-02 03:48:00,0.67744,0.67746,0.67738,0.67746,219599999.0
2006-10-02 03:49:00,0.67744,0.6775,0.67738,0.6775,156700003.0
2006-10-02 03:50:00,0.67748,0.67749,0.67737,0.67745,193000001.0
2006-10-02 03:51:00,0.67745,0.67748,0.67745,0.67746,260300002.0
2006-10-02 03:52:00,0.67751,0.67752,0.67751,0.67752,4800000.0
2006-10-02 03:53:00,0.67758,0.67758,0.67753,0.67753,83000002.0
2006-10-02 03:54:00,0.67755,0.67755,0.6775,0.67754,218100000.0
2006-10-02 03:55:00,0.67754,0.67763,0.67754,0.67761,63899998.0
2006-10-02 03:56:00,0.67762,0.67762,0.67747,0.67747,128500001.0
2006-10-02 03:57:00,0.67751,0.67761,0.67751,0.67761,123799999.0
2006-10-02 03:58:00,0.67758,0.67763,0.67754,0.67759,133800001.0
2006-10-02 03:59:00,0.67763,0.67763,0.67753,0.67756,126900000.0
2006-10-02 04:00:00,0.67765,0.67765,0.67763,0.67763,15100000.0
2006-10-02 04:01:00,0.67759,0.67762,0.67753,0.67762,137000002.0
2006-10-02 04:02:00,0.67761,0.67761,0.6775,0.67752,202900003.0
2006-10-02 04:03:00,0.67757,0.67757,0.67752,0.67753,104699998.0
2006-10-02 04:04:00,0.67753,0.67753,0.67749,0.67753,169400003.0
2006-10-02 04:05:00,0.67754,0.67759,0.67753,0.67755,215099998.0
2006-10-02 04:06:00,0.67758,0.67758,0.6775,0.67754,230700002.0
2006-10-02 04:07:00,0.67756,0.67756,0.67745,0.6775,148300001.0
2006-10-02 04:08:00,0.67752,0.67754,0.67745,0.67754,86200002.0
2006-10-02 04:09:00,0.67756,0.67756,0.67749,0.6775,75400002.0
2006-10-02 04:10:00,0.67753,0.67753,0.67743,0.67751,196299999.0
2006-10-02 04:11:00,0.6775,0.67754,0.67745,0.67748,144899999.0
2006-10-02 04:12:00,0.67754,0.67754,0.67744,0.67753,128999999.0
2006-10-02 04:13:00,0.67745,0.67751,0.67745,0.6775,32700001.0
2006-10-02 04:14:00,0.67753,0.67753,0.67742,0.67753,201600000.0
2006-10-02 04:15:00,0.67751,0.67753,0.67747,0.67753,86000000.0
2006-10-02 04:16:00,0.6775,0.6775,0.67748,0.67748,7100000.0
2006-10-02 04:17:00,0.6774,0.67743,0.67737,0.67741,155799998.0
2006-10-02 04:18:00,0.67745,0.67745,0.67745,0.67745,6600000.0
2006-10-02 04:19:00,0.67742,0.67742,0.67734,0.6774,136699999.0
2006-10-02 04:20:00,0.67741,0.67744,0.67741,0.67741,62100002.0
2006-10-02 04:21:00,0.6774,0.67743,0.67733,0.67743,146299999.0
2006-10-02 04:22:00,0.67743,0.67745,0.67739,0.6774,263900001.0
2006-10-02 04:23:00,0.67742,0.67745,0.67739,0.67742,178100005.0
2006-10-02 04:24:00,0.67739,0.67745,0.67738,0.67745,47200000.0
2006-10-02 04:25:00,0.67743,0.67744,0.67738,0.67744,139100002.0
2006-10-02 04:26:00,0.67737,0.67742,0.67734,0.67738,90099999.0
2006-10-02 04:27:00,0.67737,0.67746,0.67735,0.67746,45000000.0
2006-10-02 04:28:00,0.6774,0.67741,0.67733,0.67733,94300000.0
2006-10-02 04:29:00,0.67731,0.67734,0.6773,0.67733,151400001.0
2006-10-02 04:30:00,0.67733,0.67738,0.67732,0.67732,188600000.0
2006-10-02 04:31:00,0.67733,0.67735,0.6773,0.67733,158499997.0
2006-10-02 04:32:00,0.67735,0.67735,0.67732,0.67733,80500000.0
2006-10-02 04:33:00,0.67728,0.67735,0.67727,0.67734,174300000.0
2006-10-02 04:34:00,0.67728,0.67733,0.67728,0.67733,124200002.0
2006-10-02 04:35:00,0.67735,0.67735,0.67732,0.67732,23100000.0
2006-10-02 04:36:00,0.67735,0.67737,0.6773,0.67737,127200001.0
2006-10-02 04:37:00,0.6773,0.67739,0.6773,0.67739,39400001.0
2006-10-02 04:38:00,0.67738,0.67743,0.67732,0.6774,107000001.0
2006-10-02 04:39:00,0.67737,0.67739,0.67724,0.67727,297400003.0
2006-10-02 04:40:00,0.67732,0.67732,0.67731,0.67731,17500000.0
2006-10-02 04:41:00,0.6773,0.67733,0.6773,0.67733,112800000.0
2006-10-02 04:42:00,0.67735,0.67735,0.67728,0.67734,46500000.0
2006-10-02 04:43:00,0.67732,0.67734,0.6773,0.67732,247099999.0
2006-10-02 04:44:00,0.6773,0.67738,0.6773,0.67737,149300000.0
2006-10-02 04:45:00,0.6773,0.67735,0.6773,0.67732,105200001.0
2006-10-02 04:46:00,0.6773,0.67739,0.6773,0.67737,134199999.0
2006-10-02 04:47:00,0.67734,0.67738,0.67731,0.67735,94299999.0
2006-10-02 04:48:00,0.67733,0.67738,0.67731,0.67738,190199997.0
2006-10-02 04:49:00,0.67728,0.67734,0.67726,0.67734,82800001.0
2006-10-02 04:50:00,0.67732,0.67732,0.67723,0.67724,130900001.0
2006-10-02 04:51:00,0.67724,0.67728,0.67724,0.67724,230700001.0
2006-10-02 04:52:00,0.6772,0.67724,0.67717,0.67724,115999998.0
2006-10-02 04:53:00,0.67722,0.67735,0.67722,0.67733,68500001.0
2006-10-02 04:54:00,0.67724,0.67725,0.67722,0.67725,152400002.0
2006-10-02 04:55:00,0.67724,0.6773,0.67723,0.67723,92699999.0
2006-10-02 04:56:00,0.67722,0.67728,0.67722,0.67728,28400000.0
2006-10-02 04:57:00,0.67726,0.67734,0.67726,0.67734,74899999.0
2006-10-02 04:58:00,0.6773,0.6773,0.67726,0.6773,68599999.0
2006-10-02 04:59:00,0.67727,0.67733,0.67726,0.67731,42500000.0
2006-10-02 05:00:00,0.6773,0.67739,0.6773,0.67739,135800001.0
2006-10-02 05:01:00,0.6774,0.67745,0.67736,0.67736,207999997.0
2006-10-02 05:02:00,0.67733,0.67733,0.67733,0.67733,18300000.0
2006-10-02 05:03:00,0.67736,0.67736,0.67728,0.67728,126300000.0
2006-10-02 05:04:00,0.67734,0.67737,0.67731,0.67734,95499999.0
2006-10-02 05:05:00,0.67738,0.67738,0.67738,0.67738,12800000.0
2006-10-02 05:06:00,0.67735,0.67735,0.67733,0.67733,53399999.0
2006-10-02 05:07:00,0.67728,0.67728,0.67726,0.67726,5200000.0
2006-10-02 05:08:00,0.67725,0.67732,0.67722,0.67722,167799999.0
2006-10-02 05:09:00,0.6772,0.67728,0.6772,0.67728,144800000.0
2006-10-02 05:10:00,0.67719,0.67719,0.67715,0.67718,113399998.0
2006-10-02 05:11:00,0.67719,0.67721,0.67712,0.67714,123600001.0
2006-10-02 05:12:00,0.67718,0.67722,0.67711,0.67722,186100000.0
2006-10-02 05:13:00,0.67725,0.67725,0.67719,0.67724,181099995.0
2006-10-02 05:14:00,0.67723,0.67723,0.67713,0.67713,198099997.0
2006-10-02 05:15:00,0.67713,0.67713,0.67712,0.67712,8700000.0
2006-10-02 05:16:00,0.67715,0.67725,0.6771,0.67725,157900000.0
2006-10-02 05:17:00,0.67723,0.67724,0.67715,0.67724,231099998.0
2006-10-02 05:18:00,0.6772,0.67725,0.6772,0.6772,191600000.0
2006-10-02 05:19:00,0.67719,0.67719,0.67716,0.67716,25500001.0
2006-10-02 05:20:00,0.6771,0.6772,0.6771,0.6772,69899999.0
2006-10-02 05:21:00,0.67721,0.67726,0.67714,0.67726,99400000.0
2006-10-02 05:22:00,0.67723,0.67723,0.67723,0.67723,4000000.0
2006-10-02 05:23:00,0.6772,0.67721,0.67718,0.67718,70200002.0
2006-10-02 05:24:00,0.67712,0.67712,0.67702,0.67704,146200003.0
2006-10-02 05:25:00,0.67712,0.67714,0.67712,0.67712,50999999.0
2006-10-02 05:26:00,0.67711,0.67714,0.67709,0.67709,126499999.0
2006-10-02 05:27:00,0.67714,0.67714,0.6771,0.67714,131799996.0
2006-10-02 05:28:00,0.67711,0.67714,0.67708,0.67708,132000002.0
2006-10-02 05:29:00,0.67713,0.67721,0.67713,0.6772,118599999.0
2006-10-02 05:30:00,0.67723,0.67725,0.6772,0.6772,70200001.0
2006-10-02 05:31:00,0.6772,0.67721,0.67714,0.6772,112499998.0
2006-10-02 05:32:00,0.6772,0.67725,0.6772,0.67722,335299996.0
2006-10-02 05:33:00,0.67715,0.67727,0.67715,0.67722,89600001.0
2006-10-02 05:34:00,0.6772,0.67725,0.6772,0.67722,110200001.0
2006-10-02 05:35:00,0.67725,0.67725,0.6772,0.67721,131500000.0
2006-10-02 05:36:00,0.67714,0.67719,0.6771,0.6771,126600002.0
2006-10-02 05:37:00,0.67705,0.67718,0.67699,0.67709,220400003.0
2006-10-02 05:38:00,0.67711,0.67714,0.67707,0.6771,122399999.0
2006-10-02 05:39:00,0.67714,0.67715,0.6771,0.6771,124400000.0
2006-10-02 05:40:00,0.67716,0.67716,0.67709,0.67714,88699999.0
2006-10-02 05:41:00,0.67714,0.67714,0.6771,0.67714,116500002.0
2006-10-02 05:42:00,0.67711,0.67715,0.6771,0.67715,116099997.0
2006-10-02 05:43:00,0.6771,0.67713,0.6771,0.67713,102000003.0
2006-10-02 05:44:00,0.67717,0.67717,0.6771,0.6771,74500001.0
2006-10-02 05:45:00,0.67706,0.6771,0.67706,0.67706,129099995.0
2006-10-02 05:46:00,0.67714,0.67714,0.67708,0.6771,164900000.0
2006-10-02 05:47:00,0.67702,0.6771,0.67702,0.67705,229999998.0
2006-10-02 05:48:00,0.67702,0.67702,0.67694,0.677,93300001.0
2006-10-02 05:49:00,0.67703,0.67705,0.67695,0.67695,205600001.0
2006-10-02 05:50:00,0.677,0.67705,0.677,0.67703,86400002.0
2006-10-02 05:51:00,0.67707,0.67707,0.67697,0.67704,120100003.0
2006-10-02 05:52:00,0.67703,0.67705,0.67697,0.67701,217100002.0
2006-10-02 05:53:00,0.67701,0.6771,0.67701,0.67704,92399998.0
2006-10-02 05:54:00,0.67702,0.67708,0.67702,0.67705,76699999.0
2006-10-02 05:55:00,0.67705,0.67705,0.67702,0.67702,21600000.0
2006-10-02 05:56:00,0.67702,0.67704,0.67699,0.67704,60499999.0
2006-10-02 05:57:00,0.67697,0.67704,0.67697,0.67703,102099997.0
2006-10-02 05:58:00,0.67702,0.67704,0.67702,0.67704,38700000.0
2006-10-02 05:59:00,0.67702,0.67707,0.677,0.67707,176600000.0
2006-10-02 06:00:00,0.67702,0.67705,0.67702,0.67705,178900002.0
2006-10-02 06:01:00,0.67702,0.67702,0.67702,0.67702,10400000.0
2006-10-02 06:02:00,0.67704,0.67712,0.67703,0.67703,120199998.0
2006-10-02 06:03:00,0.67708,0.67714,0.67708,0.67712,105000001.0
2006-10-02 06:04:00,0.6771,0.67712,0.6771,0.67712,9500000.0
2006-10-02 06:05:00,0.67713,0.67715,0.67713,0.67715,26299999.0
2006-10-02 06:06:00,0.6771,0.67715,0.6771,0.67713,141899999.0
2006-10-02 06:07:00,0.67716,0.67723,0.67715,0.67723,261700000.0
2006-10-02 06:08:00,0.67724,0.67724,0.67721,0.67724,75900002.0
2006-10-02 06:09:00,0.67721,0.67726,0.6772,0.67721,163600003.0
2006-10-02 06:10:00,0.67719,0.67722,0.67711,0.6772,217000000.0
2006-10-02 06:11:00,0.67723,0.67726,0.67718,0.6772,183600005.0
2006-10-02 06:12:00,0.67723,0.67725,0.6772,0.67724,205400000.0
2006-10-02 06:13:00,0.67723,0.67723,0.67714,0.67717,86200001.0
2006-10-02 06:14:00,0.6771,0.67715,0.6771,0.67715,102599997.0
2006-10-02 06:15:00,0.67712,0.67715,0.6771,0.6771,43900000.0
2006-10-02 06:16:00,0.67715,0.67715,0.6771,0.67715,132600001.0
2006-10-02 06:17:00,0.67713,0.67713,0.67707,0.6771,142999999.0
2006-10-02 06:18:00,0.67718,0.67718,0.67717,0.67717,19100000.0
2006-10-02 06:19:00,0.67727,0.67727,0.67722,0.67723,84499998.0
2006-10-02 06:20:00,0.67722,0.67725,0.67722,0.67723,110199997.0
2006-10-02 06:21:00,0.67722,0.67723,0.67722,0.67723,37299998.0
2006-10-02 06:22:00,0.67723,0.67723,0.67722,0.67722,36700001.0
2006-10-02 06:23:00,0.67717,0.67721,0.67717,0.67721,233899998.0
2006-10-02 06:24:00,0.67722,0.67728,0.67721,0.67722,130900000.0
2006-10-02 06:25:00,0.67716,0.67722,0.67716,0.67719,50300000.0
2006-10-02 06:26:00,0.67719,0.67722,0.67719,0.67721,160499997.0
2006-10-02 06:27:00,0.67722,0.67724,0.6772,0.6772,133499998.0
2006-10-02 06:28:00,0.67722,0.67722,0.67712,0.67721,87900002.0
2006-10-02 06:29:00,0.67725,0.67725,0.67723,0.67725,188199999.0
2006-10-02 06:30:00,0.67724,0.67726,0.67718,0.67726,68500000.0
2006-10-02 06:31:00,0.67722,0.67725,0.67719,0.67725,84600000.0
2006-10-02 06:32:00,0.67718,0.67728,0.67718,0.67728,173600001.0
2006-10-02 06:33:00,0.67721,0.67725,0.6772,0.67725,195199999.0
2006-10-02 06:34:00,0.67723,0.67725,0.67723,0.67725,50200001.0
2006-10-02 06:35:00,0.67718,0.67724,0.67715,0.67724,100400002.0
2006-10-02 06:36:00,0.67723,0.67723,0.67714,0.67715,35300000.0
2006-10-02 06:37:00,0.67719,0.67724,0.67714,0.67716,124000000.0
2006-10-02 06:38:00,0.6771,0.67721,0.6771,0.67712,159499997.0
2006-10-02 06:39:00,0.67715,0.67715,0.6771,0.6771,102999999.0
2006-10-02 06:40:00,0.67717,0.67725,0.67717,0.67725,76699998.0
2006-10-02 06:41:00,0.6772,0.6772,0.67707,0.67715,171499997.0
2006-10-02 06:42:00,0.67718,0.67724,0.67717,0.67724,57899999.0
2006-10-02 06:43:00,0.67723,0.67723,0.67723,0.67723,44000000.0
2006-10-02 06:44:00,0.67724,0.67724,0.67715,0.67718,87000003.0
2006-10-02 06:45:00,0.67724,0.67724,0.67712,0.67716,136300002.0
2006-10-02 06:46:00,0.67721,0.67723,0.67717,0.6772,157799996.0
2006-10-02 06:47:00,0.67721,0.67727,0.6772,0.67725,117800003.0
2006-10-02 06:48:00,0.67722,0.67727,0.67719,0.67722,218599998.0
2006-10-02 06:49:00,0.67727,0.67731,0.67727,0.67727,52099998.0
2006-10-02 06:50:00,0.67728,0.67732,0.67723,0.67732,129999999.0
2006-10-02 06:51:00,0.67731,0.67731,0.67726,0.67729,146199997.0
2006-10-02 06:52:00,0.67732,0.67745,0.67732,0.67745,114900004.0
2006-10-02 06:53:00,0.67746,0.67746,0.67738,0.67741,190200000.0
2006-10-02 06:54:00,0.67738,0.67738,0.67736,0.67736,46099998.0
2006-10-02 06:55:00,0.67735,0.67738,0.67732,0.67732,36800001.0
2006-10-02 06:56:00,0.6773,0.67738,0.6773,0.67732,185000001.0
2006-10-02 06:57:00,0.67733,0.67741,0.67733,0.67741,91699999.0
2006-10-02 06:58:00,0.67744,0.67747,0.67734,0.67747,149100002.0
2006-10-02 06:59:00,0.6774,0.67745,0.6774,0.67745,35200001.0
2006-10-02 07:00:00,0.67743,0.67743,0.67732,0.67743,87000002.0
2006-10-02 07:01:00,0.6774,0.67744,0.6774,0.67741,130399999.0
2006-10-02 07:02:00,0.6774,0.67741,0.67734,0.67734,122100001.0
2006-10-02 07:03:00,0.67738,0.67744,0.67738,0.67744,15900000.0
2006-10-02 07:04:00,0.67744,0.67747,0.67739,0.67744,96300002.0
2006-10-02 07:05:00,0.67744,0.67744,0.67737,0.67743,73999999.0
2006-10-02 07:06:00,0.67745,0.67745,0.67742,0.67743,63800000.0
2006-10-02 07:07:00,0.67739,0.67742,0.67739,0.67742,90499998.0
2006-10-02 07:08:00,0.67741,0.67742,0.6774,0.67741,74500001.0
2006-10-02 07:09:00,0.6774,0.67743,0.67737,0.67743,166100004.0
2006-10-02 07:10:00,0.67741,0.67741,0.67733,0.67733,67100000.0
2006-10-02 07:11:00,0.67734,0.67743,0.67734,0.67743,84299998.0
2006-10-02 07:12:00,0.67736,0.67736,0.67734,0.67734,96300001.0
2006-10-02 07:13:00,0.67727,0.67732,0.67725,0.6773,108700001.0
2006-10-02 07:14:00,0.67731,0.67735,0.67721,0.67723,68700000.0
2006-10-02 07:15:00,0.67725,0.67725,0.67722,0.67725,150000000.0
2006-10-02 07:16:00,0.67725,0.67725,0.6772,0.67725,123500002.0
2006-10-02 07:17:00,0.6772,0.67724,0.67718,0.67724,51999999.0
2006-10-02 07:18:00,0.67723,0.67723,0.67717,0.67721,87899998.0
2006-10-02 07:19:00,0.6772,0.67725,0.6772,0.67722,226599995.0
2006-10-02 07:20:00,0.67721,0.67722,0.67712,0.67718,178899998.0
2006-10-02 07:21:00,0.67724,0.67724,0.67722,0.67722,205199998.0
2006-10-02 07:22:00,0.67722,0.67722,0.67705,0.67714,250299995.0
2006-10-02 07:23:00,0.67707,0.67719,0.67703,0.6771,184000003.0
2006-10-02 07:24:00,0.67711,0.67712,0.67708,0.67711,149999999.0
2006-10-02 07:25:00,0.67711,0.67712,0.67711,0.67712,53300002.0
2006-10-02 07:26:00,0.67707,0.67712,0.67705,0.67712,112799999.0
2006-10-02 07:27:00,0.67711,0.67711,0.67701,0.67705,147700000.0
2006-10-02 07:28:00,0.67704,0.67704,0.67697,0.67698,56200002.0
2006-10-02 07:29:00,0.67698,0.67702,0.67693,0.67702,108900001.0
2006-10-02 07:30:00,0.67703,0.67704,0.67697,0.67703,169099997.0
2006-10-02 07:31:00,0.67705,0.67705,0.67694,0.67694,76800000.0
2006-10-02 07:32:00,0.67695,0.67702,0.67695,0.67702,42200000.0
2006-10-02 07:33:00,0.67703,0.67703,0.67698,0.67702,199999995.0
2006-10-02 07:34:00,0.67699,0.67703,0.67694,0.67697,122300001.0
2006-10-02 07:35:00,0.67694,0.677,0.6769,0.67692,180399994.0
2006-10-02 07:36:00,0.67699,0.67699,0.67699,0.67699,40700002.0
2006-10-02 07:37:00,0.67706,0.67714,0.67706,0.67714,246800004.0
2006-10-02 07:38:00,0.67717,0.67722,0.67712,0.67712,245600004.0
2006-10-02 07:39:00,0.67708,0.67716,0.67708,0.67711,63899999.0
2006-10-02 07:40:00,0.67717,0.67725,0.67717,0.6772,106900000.0
2006-10-02 07:41:00,0.6772,0.67731,0.67715,0.67731,104600002.0
2006-10-02 07:42:00,0.6773,0.6773,0.67723,0.67723,79800000.0
2006-10-02 07:43:00,0.67722,0.67733,0.67722,0.67724,139199999.0
2006-10-02 07:44:00,0.67722,0.6773,0.67722,0.6773,20800000.0
2006-10-02 07:45:00,0.67728,0.6773,0.67722,0.67722,32000000.0
2006-10-02 07:46:00,0.67719,0.67722,0.67712,0.67712,90199998.0
2006-10-02 07:47:00,0.67714,0.67721,0.67714,0.67717,78899999.0
2006-10-02 07:48:00,0.6771,0.67716,0.6771,0.67715,153500001.0
2006-10-02 07:49:00,0.6771,0.67714,0.67709,0.67713,150599999.0
2006-10-02 07:50:00,0.67714,0.67714,0.6771,0.67713,113299997.0
2006-10-02 07:51:00,0.6771,0.67718,0.6771,0.67712,273099998.0
2006-10-02 07:52:00,0.67717,0.6772,0.67712,0.67713,199500000.0
2006-10-02 07:53:00,0.67712,0.67712,0.6771,0.6771,39900001.0
2006-10-02 07:54:00,0.6771,0.67712,0.67709,0.67711,97800001.0
2006-10-02 07:55:00,0.67717,0.6772,0.67715,0.67715,67899999.0
2006-10-02 07:56:00,0.67719,0.67725,0.67719,0.67725,228500003.0
2006-10-02 07:57:00,0.67726,0.67731,0.67726,0.67731,16000000.0
2006-10-02 07:58:00,0.67733,0.67733,0.67721,0.67727,189600000.0
2006-10-02 07:59:00,0.6773,0.67732,0.67724,0.67732,96799998.0
2006-10-02 08:00:00,0.67728,0.67735,0.67725,0.67729,208299998.0
2006-10-02 08:01:00,0.6773,0.67733,0.67726,0.67729,112000000.0
2006-10-02 08:02:00,0.6773,0.67743,0.67725,0.6774,98200001.0
2006-10-02 08:03:00,0.67742,0.67743,0.67738,0.67739,181900000.0
2006-10-02 08:04:00,0.6774,0.6774,0.67731,0.67735,98699998.0
2006-10-02 08:05:00,0.67734,0.67734,0.67714,0.67727,230799996.0
2006-10-02 08:06:00,0.67718,0.67722,0.6771,0.67722,219000000.0
2006-10-02 08:07:00,0.67718,0.67721,0.67707,0.67707,177499999.0
2006-10-02 08:08:00,0.67708,0.6771,0.677,0.677,88400000.0
2006-10-02 08:09:00,0.67699,0.67701,0.67699,0.67701,18400000.0
2006-10-02 08:10:00,0.67701,0.67701,0.67692,0.67695,191599997.0
2006-10-02 08:11:00,0.67692,0.67709,0.67692,0.67709,191700003.0
2006-10-02 08:12:00,0.67716,0.67716,0.67707,0.6771,221499999.0
2006-10-02 08:13:00,0.67711,0.67711,0.67698,0.67705,115299997.0
2006-10-02 08:14:00,0.67701,0.67714,0.67693,0.677,208200001.0
2006-10-02 08:15:00,0.67702,0.67714,0.67701,0.6771,174000000.0
2006-10-02 08:16:00,0.67705,0.67705,0.67687,0.67693,139799999.0
2006-10-02 08:17:00,0.67692,0.67692,0.67689,0.6769,66200000.0
2006-10-02 08:18:00,0.67681,0.67681,0.67666,0.67672,186200003.0
2006-10-02 08:19:00,0.67673,0.67675,0.67673,0.67675,7200000.0
2006-10-02 08:20:00,0.6767,0.6767,0.67666,0.67666,49699998.0
2006-10-02 08:21:00,0.67669,0.67672,0.67662,0.67662,89500000.0
2006-10-02 08:22:00,0.67669,0.67678,0.67669,0.67678,189200004.0
2006-10-02 08:23:00,0.67677,0.6768,0.67677,0.67678,55499998.0
2006-10-02 08:24:00,0.67678,0.67683,0.67677,0.67683,183200002.0
2006-10-02 08:25:00,0.67673,0.67683,0.67673,0.67683,204900004.0
2006-10-02 08:26:00,0.67681,0.67685,0.67678,0.67678,192800003.0
2006-10-02 08:27:00,0.67685,0.67693,0.67682,0.6769,63000001.0
2006-10-02 08:28:00,0.67691,0.677,0.67691,0.677,230700001.0
2006-10-02 08:29:00,0.67695,0.67695,0.67688,0.67692,138300000.0
2006-10-02 08:30:00,0.67693,0.67693,0.67684,0.67687,186600004.0
2006-10-02 08:31:00,0.6768,0.67689,0.67678,0.67682,116299998.0
2006-10-02 08:32:00,0.67682,0.67687,0.67666,0.67671,187700002.0
2006-10-02 08:33:00,0.6767,0.67674,0.67668,0.67673,184100003.0
2006-10-02 08:34:00,0.67673,0.67677,0.67672,0.67676,71599998.0
2006-10-02 08:35:00,0.67672,0.67677,0.67672,0.67677,113000000.0
2006-10-02 08:36:00,0.67675,0.67675,0.67667,0.6767,155800003.0
2006-10-02 08:37:00,0.67671,0.67675,0.67666,0.67675,157499997.0
2006-10-02 08:38:00,0.67677,0.67678,0.67674,0.67674,145300002.0
2006-10-02 08:39:00,0.6767,0.6768,0.67668,0.6768,81099998.0
2006-10-02 08:40:00,0.67675,0.67683,0.67673,0.67683,120400003.0
2006-10-02 08:41:00,0.67684,0.67686,0.67679,0.67679,142200002.0
2006-10-02 08:42:00,0.67675,0.67684,0.67674,0.67684,146100000.0
2006-10-02 08:43:00,0.67684,0.67687,0.6768,0.6768,95700002.0
2006-10-02 08:44:00,0.67683,0.67686,0.6768,0.67685,76899999.0
2006-10-02 08:45:00,0.67678,0.67682,0.67673,0.67676,109400002.0
2006-10-02 08:46:00,0.67678,0.67688,0.67678,0.67688,141300000.0
2006-10-02 08:47:00,0.67685,0.67692,0.67685,0.67685,158999998.0
2006-10-02 08:48:00,0.67685,0.67688,0.67685,0.67688,72000000.0
2006-10-02 08:49:00,0.67689,0.67691,0.67683,0.67685,130300003.0
2006-10-02 08:50:00,0.67687,0.67688,0.67687,0.67688,39800001.0
2006-10-02 08:51:00,0.67688,0.67688,0.67681,0.67682,197100001.0
2006-10-02 08:52:00,0.6768,0.67688,0.6768,0.67688,120399999.0
2006-10-02 08:53:00,0.67685,0.67687,0.67685,0.67685,75600001.0
2006-10-02 08:54:00,0.67677,0.67683,0.67677,0.6768,138000000.0
2006-10-02 08:55:00,0.67686,0.67689,0.67683,0.67683,55400000.0
2006-10-02 08:56:00,0.67683,0.67683,0.67675,0.67683,153900001.0
2006-10-02 08:57:00,0.67688,0.67695,0.67685,0.67685,107199997.0
2006-10-02 08:58:00,0.67682,0.67683,0.67677,0.67683,187900002.0
2006-10-02 08:59:00,0.67678,0.67681,0.67675,0.67675,125199999.0
2006-10-02 09:00:00,0.67673,0.6768,0.67673,0.6768,112500001.0
2006-10-02 09:01:00,0.67674,0.67674,0.67664,0.67668,223800002.0
2006-10-02 09:02:00,0.67671,0.67672,0.67665,0.67665,83500000.0
2006-10-02 09:03:00,0.67663,0.67673,0.6766,0.6767,193800000.0
2006-10-02 09:04:00,0.67673,0.67686,0.67673,0.67685,121400001.0
2006-10-02 09:05:00,0.67683,0.67687,0.67681,0.67681,177399998.0
2006-10-02 09:06:00,0.67683,0.67694,0.67676,0.6769,215000002.0
2006-10-02 09:07:00,0.67697,0.677,0.67694,0.67694,170800002.0
2006-10-02 09:08:00,0.67695,0.67702,0.67692,0.67698,188800004.0
2006-10-02 09:09:00,0.67713,0.67725,0.67713,0.67725,47499999.0
2006-10-02 09:10:00,0.6774,0.67757,0.6774,0.67755,138199999.0
2006-10-02 09:11:00,0.67748,0.67752,0.67742,0.67752,159600000.0
2006-10-02 09:12:00,0.67746,0.67751,0.6774,0.67742,264699997.0
2006-10-02 09:13:00,0.67746,0.67746,0.67738,0.67743,157799996.0
2006-10-02 09:14:00,0.67745,0.67749,0.67744,0.67749,22400000.0
2006-10-02 09:15:00,0.67748,0.67751,0.67744,0.67744,71900000.0
2006-10-02 09:16:00,0.67747,0.6775,0.67742,0.6775,137400000.0
2006-10-02 09:17:00,0.67751,0.67768,0.67751,0.67766,171399999.0
2006-10-02 09:18:00,0.67771,0.67774,0.67762,0.6777,111200000.0
2006-10-02 09:19:00,0.67764,0.67764,0.67757,0.6776,110800002.0
2006-10-02 09:20:00,0.67759,0.67763,0.67757,0.6776,170699999.0
2006-10-02 09:21:00,0.67756,0.67757,0.67751,0.67757,153300000.0
2006-10-02 09:22:00,0.67756,0.67765,0.67752,0.67765,86399999.0
2006-10-02 09:23:00,0.6776,0.67763,0.67757,0.67757,275000000.0
2006-10-02 09:24:00,0.67758,0.6776,0.67752,0.67752,151699999.0
2006-10-02 09:25:00,0.67753,0.67765,0.67748,0.67765,188399999.0
2006-10-02 09:26:00,0.67764,0.6777,0.67755,0.6777,118500001.0
2006-10-02 09:27:00,0.67769,0.67781,0.67766,0.67777,156600001.0
2006-10-02 09:28:00,0.67779,0.67783,0.67775,0.67777,206899997.0
2006-10-02 09:29:00,0.6778,0.67783,0.67775,0.67783,98800000.0
2006-10-02 09:30:00,0.67783,0.67783,0.67779,0.67783,125799995.0
2006-10-02 09:31:00,0.67779,0.67788,0.67779,0.67788,81300000.0
2006-10-02 09:32:00,0.67785,0.67789,0.67781,0.67789,176099995.0
2006-10-02 09:33:00,0.67786,0.67787,0.67776,0.67776,59200000.0
2006-10-02 09:34:00,0.67768,0.67768,0.67757,0.67764,130599995.0
2006-10-02 09:35:00,0.67771,0.67771,0.67765,0.67765,60299999.0
2006-10-02 09:36:00,0.67764,0.67776,0.67764,0.6777,70100000.0
2006-10-02 09:37:00,0.6778,0.6778,0.67769,0.6777,193699998.0
2006-10-02 09:38:00,0.67777,0.6778,0.67773,0.6778,67400000.0
2006-10-02 09:39:00,0.67773,0.67775,0.67773,0.67775,86400001.0
2006-10-02 09:40:00,0.67773,0.67788,0.67772,0.67788,156500001.0
2006-10-02 09:41:00,0.67792,0.67803,0.6779,0.67798,200199996.0
2006-10-02 09:42:00,0.67799,0.67808,0.67795,0.67802,267899997.0
2006-10-02 09:43:00,0.67801,0.67805,0.67796,0.67803,90299999.0
2006-10-02 09:44:00,0.67804,0.67804,0.67795,0.67804,140599999.0
2006-10-02 09:45:00,0.67797,0.678,0.67797,0.678,102400001.0
2006-10-02 09:46:00,0.678,0.67813,0.678,0.67803,212000000.0
2006-10-02 09:47:00,0.67808,0.67817,0.67808,0.67817,125099999.0
2006-10-02 09:48:00,0.67807,0.67814,0.67804,0.67804,63100000.0
2006-10-02 09:49:00,0.67797,0.67801,0.67793,0.67795,132500001.0
2006-10-02 09:50:00,0.67797,0.67802,0.67794,0.67801,42000000.0
2006-10-02 09:51:00,0.678,0.67803,0.67795,0.67795,125999998.0
2006-10-02 09:52:00,0.67795,0.67795,0.6779,0.67792,168899999.0
2006-10-02 09:53:00,0.67791,0.67795,0.67787,0.67795,155800002.0
2006-10-02 09:54:00,0.6779,0.67797,0.67788,0.67793,190099999.0
2006-10-02 09:55:00,0.67792,0.67792,0.6779,0.6779,31099999.0
2006-10-02 09:56:00,0.67793,0.67793,0.67784,0.67784,47000001.0
2006-10-02 09:57:00,0.67782,0.67786,0.67775,0.67782,127299998.0
2006-10-02 09:58:00,0.67778,0.67778,0.67769,0.67769,193600004.0
2006-10-02 09:59:00,0.67768,0.67768,0.67758,0.6776,81500003.0
2006-10-02 10:00:00,0.67758,0.6777,0.67758,0.6777,61300002.0
2006-10-02 10:01:00,0.67774,0.6779,0.67774,0.67786,172400000.0
2006-10-02 10:02:00,0.6777,0.67782,0.6777,0.67775,172599998.0
2006-10-02 10:03:00,0.67777,0.67787,0.67774,0.67785,226100002.0
2006-10-02 10:04:00,0.6779,0.6779,0.6778,0.6778,252199999.0
2006-10-02 10:05:00,0.67778,0.67783,0.67775,0.67783,117399998.0
2006-10-02 10:06:00,0.67782,0.67788,0.67782,0.67785,135000001.0
2006-10-02 10:07:00,0.6778,0.67786,0.6778,0.67784,69700000.0
2006-10-02 10:08:00,0.67782,0.67782,0.67773,0.67781,84500002.0
2006-10-02 10:09:00,0.67781,0.67784,0.67773,0.67778,159399999.0
2006-10-02 10:10:00,0.67782,0.67787,0.67782,0.67783,74999998.0
2006-10-02 10:11:00,0.67783,0.67787,0.67782,0.67782,183999994.0
2006-10-02 10:12:00,0.67777,0.67778,0.67777,0.67778,39700001.0
2006-10-02 10:13:00,0.67778,0.6778,0.67772,0.67772,136999998.0
2006-10-02 10:14:00,0.6777,0.67782,0.6777,0.67772,165200003.0
2006-10-02 10:15:00,0.67778,0.67782,0.67776,0.67782,184399999.0
2006-10-02 10:16:00,0.67781,0.67781,0.67772,0.67776,112399998.0
2006-10-02 10:17:00,0.67774,0.67785,0.67773,0.67778,110300002.0
2006-10-02 10:18:00,0.67781,0.67785,0.67778,0.67778,80099999.0
2006-10-02 10:19:00,0.67782,0.67782,0.67777,0.67782,263300004.0
2006-10-02 10:20:00,0.67781,0.67783,0.67779,0.67783,198600001.0
2006-10-02 10:21:00,0.67777,0.67778,0.67777,0.67778,11100000.0
2006-10-02 10:22:00,0.67778,0.6778,0.67777,0.6778,124300003.0
2006-10-02 10:23:00,0.67777,0.67777,0.67767,0.6777,104500001.0
2006-10-02 10:24:00,0.67773,0.67775,0.67763,0.67772,98300000.0
2006-10-02 10:25:00,0.67763,0.67769,0.67759,0.67767,92499999.0
2006-10-02 10:26:00,0.67766,0.67775,0.67765,0.67765,163800003.0
2006-10-02 10:27:00,0.67761,0.67762,0.67755,0.67758,85300001.0
2006-10-02 10:28:00,0.67753,0.67769,0.67753,0.67769,327299995.0
2006-10-02 10:29:00,0.6777,0.6777,0.67762,0.67762,282399996.0
2006-10-02 10:30:00,0.67757,0.67757,0.67728,0.67736,171399999.0
2006-10-02 10:31:00,0.6772,0.6772,0.67707,0.67707,47099999.0
2006-10-02 10:32:00,0.67692,0.67705,0.67688,0.67705,207000000.0
2006-10-02 10:33:00,0.67703,0.67703,0.67688,0.67688,151499999.0
2006-10-02 10:34:00,0.67682,0.67683,0.67673,0.67676,89100001.0
2006-10-02 10:35:00,0.6767,0.67672,0.67656,0.67666,170100002.0
2006-10-02 10:36:00,0.67661,0.67661,0.67648,0.67655,166499998.0
2006-10-02 10:37:00,0.67657,0.67661,0.67653,0.67653,43000000.0
2006-10-02 10:38:00,0.67652,0.67661,0.67648,0.67648,128199999.0
2006-10-02 10:39:00,0.67641,0.6765,0.67637,0.67643,167600000.0
2006-10-02 10:40:00,0.67643,0.67647,0.6764,0.67644,194299998.0
2006-10-02 10:41:00,0.6764,0.67641,0.67633,0.6764,128300000.0
2006-10-02 10:42:00,0.67639,0.67646,0.67636,0.6764,118699999.0
2006-10-02 10:43:00,0.67643,0.67643,0.67635,0.67636,110300000.0
2006-10-02 10:44:00,0.67631,0.67642,0.67631,0.67642,171999998.0
2006-10-02 10:45:00,0.67643,0.67646,0.67636,0.67646,209300002.0
2006-10-02 10:46:00,0.6764,0.67645,0.6764,0.67645,106100001.0
2006-10-02 10:47:00,0.67643,0.67643,0.67628,0.67631,140699999.0
2006-10-02 10:48:00,0.67632,0.67632,0.67629,0.67629,134300000.0
2006-10-02 10:49:00,0.67631,0.67636,0.67627,0.67627,228000002.0
2006-10-02 10:50:00,0.67621,0.67631,0.67617,0.67628,194700001.0
2006-10-02 10:51:00,0.67629,0.67635,0.67624,0.67635,151000003.0
2006-10-02 10:52:00,0.67635,0.67646,0.67632,0.67646,166900005.0
2006-10-02 10:53:00,0.67647,0.67648,0.67639,0.67639,71500001.0
2006-10-02 10:54:00,0.67644,0.67644,0.67632,0.67632,90400000.0
2006-10-02 10:55:00,0.6763,0.67639,0.67628,0.67639,111700003.0
2006-10-02 10:56:00,0.67637,0.67643,0.67628,0.67635,179300001.0
2006-10-02 10:57:00,0.67634,0.67652,0.67634,0.67643,227099997.0
2006-10-02 10:58:00,0.67645,0.67651,0.67645,0.67647,121299999.0
2006-10-02 10:59:00,0.67643,0.67653,0.67643,0.67653,84900001.0
2006-10-02 11:00:00,0.67648,0.67653,0.67641,0.67646,45800000.0
2006-10-02 11:01:00,0.67645,0.67652,0.67645,0.67647,119499997.0
2006-10-02 11:02:00,0.67639,0.67647,0.67638,0.67645,239900000.0
2006-10-02 11:03:00,0.67643,0.67643,0.67634,0.67634,19800000.0
2006-10-02 11:04:00,0.67629,0.67629,0.67615,0.67623,169099997.0
2006-10-02 11:05:00,0.67614,0.67617,0.67613,0.67616,184600000.0
2006-10-02 11:06:00,0.67618,0.67623,0.67614,0.67623,49500001.0
2006-10-02 11:07:00,0.67621,0.67626,0.67621,0.67621,96300003.0
2006-10-02 11:08:00,0.67623,0.67623,0.67605,0.6761,141600002.0
2006-10-02 11:09:00,0.6761,0.67617,0.67606,0.67617,106699998.0
2006-10-02 11:10:00,0.67622,0.67622,0.67618,0.67618,54199999.0
2006-10-02 11:11:00,0.67623,0.67623,0.67616,0.67616,31900000.0
2006-10-02 11:12:00,0.67619,0.67625,0.67615,0.67621,147599999.0
2006-10-02 11:13:00,0.67619,0.67622,0.67619,0.6762,102800000.0
2006-10-02 11:14:00,0.67619,0.67619,0.67608,0.67612,156800001.0
2006-10-02 11:15:00,0.67618,0.67618,0.67615,0.67617,207900000.0
2006-10-02 11:16:00,0.67616,0.67616,0.67608,0.67615,203300002.0
2006-10-02 11:17:00,0.67613,0.67629,0.67613,0.67629,133800001.0
2006-10-02 11:18:00,0.67637,0.67643,0.67633,0.67643,81700000.0
2006-10-02 11:19:00,0.67643,0.67643,0.67632,0.6764,268799998.0
2006-10-02 11:20:00,0.67636,0.67643,0.67634,0.67638,59400000.0
2006-10-02 11:21:00,0.67649,0.67654,0.67647,0.67654,187100000.0
2006-10-02 11:22:00,0.67653,0.6766,0.67647,0.67659,216400005.0
2006-10-02 11:23:00,0.67664,0.67676,0.6766,0.67672,146099997.0
2006-10-02 11:24:00,0.67671,0.67679,0.67669,0.67675,149699998.0
2006-10-02 11:25:00,0.67676,0.67676,0.6767,0.6767,65600000.0
2006-10-02 11:26:00,0.67669,0.67678,0.67669,0.67678,119499998.0
2006-10-02 11:27:00,0.6768,0.67681,0.67672,0.67681,92199998.0
2006-10-02 11:28:00,0.67682,0.67687,0.67677,0.67685,180000001.0
2006-10-02 11:29:00,0.6769,0.67692,0.67683,0.67683,122199999.0
2006-10-02 11:30:00,0.67691,0.67698,0.67691,0.67695,187900002.0
2006-10-02 11:31:00,0.67692,0.67697,0.67691,0.67694,187900002.0
2006-10-02 11:32:00,0.67705,0.6771,0.67694,0.67709,207400003.0
2006-10-02 11:33:00,0.6771,0.67726,0.67709,0.67722,183699998.0
2006-10-02 11:34:00,0.67723,0.67729,0.67717,0.67729,118400003.0
2006-10-02 11:35:00,0.67733,0.67735,0.67728,0.67735,201199998.0
2006-10-02 11:36:00,0.67735,0.67737,0.6773,0.6773,124400001.0
2006-10-02 11:37:00,0.6773,0.67736,0.67728,0.67734,158900000.0
2006-10-02 11:38:00,0.67726,0.6773,0.67721,0.6773,43499998.0
2006-10-02 11:39:00,0.67727,0.67733,0.67723,0.67733,128099999.0
2006-10-02 11:40:00,0.67737,0.67737,0.67735,0.67737,94899997.0
2006-10-02 11:41:00,0.67728,0.67741,0.67728,0.6773,102100002.0
2006-10-02 11:42:00,0.67737,0.67738,0.6773,0.6773,196400002.0
2006-10-02 11:43:00,0.67728,0.67733,0.67723,0.6773,158699999.0
2006-10-02 11:44:00,0.67725,0.67736,0.67725,0.67725,150800000.0
2006-10-02 11:45:00,0.67724,0.67732,0.67722,0.67732,229500005.0
2006-10-02 11:46:00,0.67731,0.67737,0.6773,0.67733,117300001.0
2006-10-02 11:47:00,0.67734,0.67738,0.67732,0.67738,55000000.0
2006-10-02 11:48:00,0.67733,0.67737,0.67732,0.67735,132900004.0
2006-10-02 11:49:00,0.67732,0.67735,0.67727,0.67735,155700000.0
2006-10-02 11:50:00,0.67727,0.67742,0.67727,0.67742,117700000.0
2006-10-02 11:51:00,0.67744,0.67752,0.6774,0.6774,314199999.0
2006-10-02 11:52:00,0.67742,0.67747,0.67742,0.67745,138800001.0
2006-10-02 11:53:00,0.67737,0.6775,0.67736,0.6775,153599998.0
2006-10-02 11:54:00,0.67748,0.67751,0.67745,0.67745,81300001.0
2006-10-02 11:55:00,0.67748,0.67748,0.67737,0.6774,177500004.0
2006-10-02 11:56:00,0.67739,0.67748,0.67739,0.67748,130100001.0
2006-10-02 11:57:00,0.67746,0.67753,0.67743,0.67753,100499998.0
2006-10-02 11:58:00,0.67752,0.67756,0.67743,0.67743,108500000.0
2006-10-02 11:59:00,0.67745,0.67746,0.67739,0.67743,149799997.0
2006-10-02 12:00:00,0.67738,0.6774,0.67732,0.6774,208300003.0
2006-10-02 12:01:00,0.67745,0.6775,0.67738,0.67738,146799998.0
2006-10-02 12:02:00,0.67746,0.67746,0.6774,0.67746,154300000.0
2006-10-02 12:03:00,0.67747,0.67759,0.67744,0.67758,231400004.0
2006-10-02 12:04:00,0.67762,0.67762,0.67755,0.6776,191399997.0
2006-10-02 12:05:00,0.67757,0.6776,0.67751,0.67758,221900002.0
2006-10-02 12:06:00,0.67756,0.67761,0.67752,0.67755,265299997.0
2006-10-02 12:07:00,0.67756,0.67756,0.67746,0.67748,177899999.0
2006-10-02 12:08:00,0.6776,0.67773,0.6776,0.67773,52300000.0
2006-10-02 12:09:00,0.67771,0.67771,0.67759,0.67762,167100004.0
2006-10-02 12:10:00,0.67767,0.67776,0.67767,0.67772,84400002.0
2006-10-02 12:11:00,0.67765,0.67768,0.67761,0.67766,242400002.0
2006-10-02 12:12:00,0.67758,0.67758,0.67752,0.67752,207500001.0
2006-10-02 12:13:00,0.67754,0.67762,0.67754,0.67757,66600002.0
2006-10-02 12:14:00,0.67763,0.67763,0.67757,0.67763,103699998.0
2006-10-02 12:15:00,0.67761,0.6777,0.67759,0.67767,154100000.0
2006-10-02 12:16:00,0.6777,0.67775,0.67765,0.67769,134800000.0
2006-10-02 12:17:00,0.6777,0.67783,0.67768,0.67783,141500000.0
2006-10-02 12:18:00,0.67787,0.6779,0.67783,0.67783,63700000.0
2006-10-02 12:19:00,0.67783,0.67786,0.67776,0.67782,177600002.0
2006-10-02 12:20:00,0.67788,0.67789,0.67788,0.67789,11600000.0
2006-10-02 12:21:00,0.67791,0.67791,0.67781,0.67782,324799997.0
2006-10-02 12:22:00,0.67789,0.67806,0.67789,0.67805,54300000.0
2006-10-02 12:23:00,0.67802,0.67802,0.67791,0.67799,150000000.0
2006-10-02 12:24:00,0.67799,0.67804,0.67799,0.67802,63699999.0
2006-10-02 12:25:00,0.67795,0.67795,0.67778,0.67785,127600000.0
2006-10-02 12:26:00,0.6778,0.67782,0.6778,0.67782,73599999.0
2006-10-02 12:27:00,0.67782,0.67783,0.67772,0.67772,206900005.0
2006-10-02 12:28:00,0.67769,0.67779,0.67769,0.67774,198499997.0
2006-10-02 12:29:00,0.67773,0.67779,0.67763,0.67765,164599996.0
2006-10-02 12:30:00,0.67759,0.67765,0.67757,0.6776,99800001.0
2006-10-02 12:31:00,0.67761,0.67765,0.67758,0.67761,101199999.0
2006-10-02 12:32:00,0.6776,0.67767,0.6776,0.6776,185699998.0
2006-10-02 12:33:00,0.67762,0.67763,0.67762,0.67763,13100000.0
2006-10-02 12:34:00,0.67758,0.67761,0.67758,0.67761,114999999.0
2006-10-02 12:35:00,0.67762,0.67768,0.67762,0.67768,23900000.0
2006-10-02 12:36:00,0.6776,0.67767,0.6776,0.67767,103100001.0
2006-10-02 12:37:00,0.67775,0.67775,0.67766,0.67771,151499999.0
2006-10-02 12:38:00,0.67767,0.6777,0.67761,0.67762,266000000.0
2006-10-02 12:39:00,0.67766,0.67766,0.67757,0.67766,166599999.0
2006-10-02 12:40:00,0.67764,0.67771,0.67763,0.6777,79099999.0
2006-10-02 12:41:00,0.67778,0.67782,0.67772,0.67782,153500000.0
2006-10-02 12:42:00,0.67777,0.67784,0.67772,0.67778,227499996.0
2006-10-02 12:43:00,0.67782,0.67787,0.67782,0.67785,88999998.0
2006-10-02 12:44:00,0.67782,0.67791,0.67782,0.67791,36700000.0
2006-10-02 12:45:00,0.67793,0.67793,0.6778,0.6778,125999998.0
2006-10-02 12:46:00,0.67787,0.6779,0.67784,0.67784,66700000.0
2006-10-02 12:47:00,0.67781,0.67785,0.6778,0.67785,119700000.0
2006-10-02 12:48:00,0.67773,0.67776,0.67773,0.67776,8100000.0
2006-10-02 12:49:00,0.67772,0.67773,0.67768,0.67769,177700002.0
2006-10-02 12:50:00,0.67773,0.67781,0.67773,0.67779,260699997.0
2006-10-02 12:51:00,0.6778,0.67781,0.67773,0.67776,83800000.0
2006-10-02 12:52:00,0.67779,0.67779,0.67776,0.67776,87700001.0
2006-10-02 12:53:00,0.67789,0.67789,0.67781,0.67788,115500000.0
2006-10-02 12:54:00,0.67783,0.67791,0.6778,0.67785,148099998.0
2006-10-02 12:55:00,0.67785,0.67785,0.67782,0.67782,6900000.0
2006-10-02 12:56:00,0.67782,0.67786,0.6778,0.67781,80600001.0
2006-10-02 12:57:00,0.67779,0.67779,0.67773,0.67773,11200000.0
2006-10-02 12:58:00,0.67762,0.67762,0.6775,0.6775,171099999.0
2006-10-02 12:59:00,0.6775,0.67755,0.67747,0.67749,97100000.0
2006-10-02 13:00:00,0.67749,0.67752,0.67748,0.6775,101400002.0
2006-10-02 13:01:00,0.6775,0.67761,0.67747,0.67747,227300001.0
2006-10-02 13:02:00,0.67738,0.67738,0.67737,0.67737,57600001.0
2006-10-02 13:03:00,0.67725,0.67733,0.67723,0.67733,125100004.0
2006-10-02 13:04:00,0.67734,0.67742,0.67729,0.67738,185700000.0
2006-10-02 13:05:00,0.67739,0.67742,0.67738,0.6774,113899999.0
2006-10-02 13:06:00,0.67744,0.67744,0.67733,0.67742,181299996.0
2006-10-02 13:07:00,0.6774,0.67748,0.67738,0.6774,220299996.0
2006-10-02 13:08:00,0.67738,0.67738,0.67728,0.67738,139499999.0
2006-10-02 13:09:00,0.67734,0.67741,0.67727,0.67741,139400001.0
2006-10-02 13:10:00,0.67737,0.67744,0.67737,0.67744,141999996.0
2006-10-02 13:11:00,0.67745,0.67746,0.6774,0.6774,48700000.0
2006-10-02 13:12:00,0.67742,0.67744,0.67739,0.67744,163499998.0
2006-10-02 13:13:00,0.67741,0.67742,0.67735,0.67739,130600000.0
2006-10-02 13:14:00,0.67732,0.67743,0.67731,0.67743,144200000.0
2006-10-02 13:15:00,0.67736,0.67739,0.6773,0.67738,91799999.0
2006-10-02 13:16:00,0.67737,0.67742,0.67736,0.67736,234500002.0
2006-10-02 13:17:00,0.6774,0.67744,0.67734,0.67737,204700003.0
2006-10-02 13:18:00,0.6773,0.67731,0.67725,0.67726,82900002.0
2006-10-02 13:19:00,0.67722,0.67725,0.67722,0.67725,13100000.0
2006-10-02 13:20:00,0.67722,0.67728,0.67722,0.67722,140200002.0
2006-10-02 13:21:00,0.6772,0.67725,0.6772,0.67725,103700003.0
2006-10-02 13:22:00,0.67723,0.67727,0.67723,0.67727,109299999.0
2006-10-02 13:23:00,0.67729,0.67734,0.67729,0.67734,189899995.0
2006-10-02 13:24:00,0.67731,0.67743,0.67731,0.67743,135700000.0
2006-10-02 13:25:00,0.67743,0.67743,0.67732,0.67738,115800000.0
2006-10-02 13:26:00,0.67742,0.67745,0.67733,0.67742,137299997.0
2006-10-02 13:27:00,0.67744,0.67753,0.67743,0.67753,156800002.0
2006-10-02 13:28:00,0.67749,0.67753,0.67743,0.67744,162999999.0
2006-10-02 13:29:00,0.67745,0.67745,0.67745,0.67745,4800000.0
2006-10-02 13:30:00,0.67745,0.67745,0.6774,0.67742,69400001.0
2006-10-02 13:31:00,0.6774,0.6774,0.67732,0.67737,140999998.0
2006-10-02 13:32:00,0.67738,0.67738,0.6773,0.67731,81399998.0
2006-10-02 13:33:00,0.67734,0.67741,0.67734,0.67738,18500000.0
2006-10-02 13:34:00,0.6774,0.6774,0.67735,0.67737,100100001.0
2006-10-02 13:35:00,0.67734,0.67738,0.67734,0.67738,81100002.0
2006-10-02 13:36:00,0.67746,0.67746,0.67735,0.67743,100399999.0
2006-10-02 13:37:00,0.67746,0.67749,0.67742,0.67746,203799999.0
2006-10-02 13:38:00,0.67742,0.67742,0.67742,0.67742,28699999.0
2006-10-02 13:39:00,0.67742,0.67748,0.6774,0.67742,208799996.0
2006-10-02 13:40:00,0.67749,0.67751,0.67743,0.67751,97600000.0
2006-10-02 13:41:00,0.67747,0.67748,0.67746,0.67747,75100001.0
2006-10-02 13:42:00,0.67755,0.67755,0.6775,0.67752,361999994.0
2006-10-02 13:43:00,0.6775,0.6776,0.6775,0.67756,192100000.0
2006-10-02 13:44:00,0.67758,0.67765,0.67753,0.67758,231100000.0
2006-10-02 13:45:00,0.67758,0.67765,0.67758,0.67762,170899999.0
2006-10-02 13:46:00,0.67761,0.6777,0.67761,0.6777,123300004.0
2006-10-02 13:47:00,0.67773,0.67774,0.6777,0.67771,154999995.0
2006-10-02 13:48:00,0.67772,0.67774,0.67766,0.67769,74399999.0
2006-10-02 13:49:00,0.67768,0.67768,0.67757,0.67765,92699998.0
2006-10-02 13:50:00,0.67764,0.6777,0.67762,0.67766,179400000.0
2006-10-02 13:51:00,0.67763,0.67773,0.67763,0.67766,157500000.0
2006-10-02 13:52:00,0.67764,0.67773,0.67764,0.67771,157000001.0
2006-10-02 13:53:00,0.67776,0.67776,0.67758,0.67761,108000001.0
2006-10-02 13:54:00,0.67763,0.67772,0.67763,0.67765,130799998.0
2006-10-02 13:55:00,0.67761,0.67761,0.67757,0.67757,39900000.0
2006-10-02 13:56:00,0.6775,0.67755,0.6775,0.67755,160799997.0
2006-10-02 13:57:00,0.67748,0.67752,0.67748,0.6775,132599996.0
2006-10-02 13:58:00,0.67752,0.67754,0.67749,0.67754,129400003.0
2006-10-02 13:59:00,0.67752,0.67752,0.67752,0.67752,31900000.0
2006-10-02 14:00:00,0.6775,0.67757,0.6775,0.67757,173200002.0
2006-10-02 14:01:00,0.67754,0.67754,0.67747,0.67752,104699999.0
2006-10-02 14:02:00,0.67749,0.67757,0.67748,0.67755,138799996.0
2006-10-02 14:03:00,0.67761,0.67761,0.67759,0.67759,51800001.0
2006-10-02 14:04:00,0.6777,0.6777,0.67767,0.6777,244599996.0
2006-10-02 14:05:00,0.67765,0.6777,0.67765,0.67769,44800002.0
2006-10-02 14:06:00,0.67775,0.67777,0.67773,0.67775,310899999.0
2006-10-02 14:07:00,0.67774,0.67782,0.67771,0.67771,194100002.0
2006-10-02 14:08:00,0.67782,0.67783,0.67782,0.67783,35000000.0
2006-10-02 14:09:00,0.67779,0.67779,0.67768,0.67775,56200000.0
2006-10-02 14:10:00,0.67773,0.67777,0.67767,0.67775,210699999.0
2006-10-02 14:11:00,0.67776,0.67776,0.67772,0.67772,140500001.0
2006-10-02 14:12:00,0.67776,0.67776,0.67771,0.67771,65400001.0
2006-10-02 14:13:00,0.67771,0.67775,0.67767,0.67775,78799998.0
2006-10-02 14:14:00,0.67771,0.67777,0.67771,0.67777,101500000.0
2006-10-02 14:15:00,0.67781,0.67784,0.67777,0.67784,96499999.0
2006-10-02 14:16:00,0.67781,0.67782,0.67775,0.67775,86600001.0
2006-10-02 14:17:00,0.67777,0.67782,0.67777,0.6778,174099995.0
2006-10-02 14:18:00,0.67784,0.67785,0.67777,0.67785,85399999.0
2006-10-02 14:19:00,0.67782,0.67789,0.67782,0.67783,120699996.0
2006-10-02 14:20:00,0.67777,0.67782,0.67775,0.67782,200000002.0
2006-10-02 14:21:00,0.67779,0.67779,0.67774,0.67775,165700002.0
2006-10-02 14:22:00,0.67772,0.67778,0.67772,0.67778,41900000.0
2006-10-02 14:23:00,0.67775,0.67775,0.67772,0.67775,68900001.0
2006-10-02 14:24:00,0.67777,0.67777,0.67773,0.67775,142499999.0
2006-10-02 14:25:00,0.67774,0.67774,0.67766,0.67772,175200001.0
2006-10-02 14:26:00,0.67769,0.67769,0.67759,0.67765,228499996.0
2006-10-02 14:27:00,0.67769,0.67773,0.67765,0.67773,217199997.0
2006-10-02 14:28:00,0.67777,0.67777,0.6777,0.67775,102500002.0
2006-10-02 14:29:00,0.67775,0.67775,0.67775,0.67775,24700000.0
2006-10-02 14:30:00,0.6777,0.67778,0.6777,0.67778,101399999.0
2006-10-02 14:31:00,0.67777,0.67779,0.6777,0.6777,138999997.0
2006-10-02 14:32:00,0.67774,0.67776,0.67774,0.67776,3300000.0
2006-10-02 14:33:00,0.67775,0.67783,0.67775,0.67778,106200002.0
2006-10-02 14:34:00,0.67783,0.67791,0.67783,0.67791,98500000.0
2006-10-02 14:35:00,0.67788,0.67791,0.67781,0.67781,82100003.0
2006-10-02 14:36:00,0.67782,0.67782,0.67772,0.67778,179299995.0
2006-10-02 14:37:00,0.67777,0.67778,0.67775,0.67778,88100001.0
2006-10-02 14:38:00,0.67788,0.6779,0.67783,0.67785,155799999.0
2006-10-02 14:39:00,0.6778,0.6778,0.67776,0.67777,99500001.0
2006-10-02 14:40:00,0.67776,0.67782,0.67773,0.67779,140699999.0
2006-10-02 14:41:00,0.67776,0.67781,0.67769,0.67781,182300000.0
2006-10-02 14:42:00,0.67775,0.67775,0.67768,0.67772,171700001.0
2006-10-02 14:43:00,0.67779,0.67781,0.67779,0.67781,38200001.0
2006-10-02 14:44:00,0.67776,0.67779,0.67775,0.67778,120800000.0
2006-10-02 14:45:00,0.6778,0.6778,0.67773,0.67773,184300004.0
2006-10-02 14:46:00,0.67779,0.67783,0.67779,0.67781,156400000.0
2006-10-02 14:47:00,0.67779,0.6778,0.67779,0.6778,64599999.0
2006-10-02 14:48:00,0.67783,0.67783,0.67782,0.67782,44599998.0
2006-10-02 14:49:00,0.67778,0.67778,0.67771,0.67775,187000001.0
2006-10-02 14:50:00,0.67774,0.67777,0.6777,0.67777,137299998.0
2006-10-02 14:51:00,0.67772,0.67775,0.67768,0.67768,76799998.0
2006-10-02 14:52:00,0.67764,0.67771,0.67764,0.67766,189399998.0
2006-10-02 14:53:00,0.67766,0.67773,0.67765,0.67773,133699998.0
2006-10-02 14:54:00,0.67773,0.67779,0.67772,0.67772,187199999.0
2006-10-02 14:55:00,0.67778,0.6779,0.67776,0.67788,116800000.0
2006-10-02 14:56:00,0.67785,0.67788,0.6778,0.6778,92999998.0
2006-10-02 14:57:00,0.67778,0.67778,0.67772,0.67775,114999997.0
2006-10-02 14:58:00,0.6778,0.67784,0.67776,0.67776,204700004.0
2006-10-02 14:59:00,0.67774,0.67783,0.67774,0.67783,136000002.0
2006-10-02 15:00:00,0.67782,0.67782,0.67773,0.67779,106999999.0
2006-10-02 15:01:00,0.67781,0.67782,0.67777,0.67779,91699999.0
2006-10-02 15:02:00,0.67773,0.67773,0.67766,0.67767,48500000.0
2006-10-02 15:03:00,0.67765,0.67769,0.67761,0.67761,258099998.0
2006-10-02 15:04:00,0.67768,0.67773,0.67762,0.67773,169299996.0
2006-10-02 15:05:00,0.67772,0.67772,0.67762,0.67766,236899999.0
2006-10-02 15:06:00,0.67769,0.67769,0.67756,0.67763,219499993.0
2006-10-02 15:07:00,0.67769,0.6777,0.67765,0.6777,94400000.0
2006-10-02 15:08:00,0.6777,0.67778,0.6777,0.6777,236800002.0
2006-10-02 15:09:00,0.67774,0.67778,0.67771,0.67771,96500001.0
2006-10-02 15:10:00,0.67773,0.67777,0.67773,0.67775,67199998.0
2006-10-02 15:11:00,0.67779,0.67784,0.67774,0.67782,64700000.0
2006-10-02 15:12:00,0.67785,0.6779,0.67782,0.6779,57900001.0
2006-10-02 15:13:00,0.67791,0.67795,0.67788,0.6779,198699996.0
2006-10-02 15:14:00,0.67795,0.678,0.67794,0.67796,92699999.0
2006-10-02 15:15:00,0.67797,0.67801,0.67794,0.67794,132999998.0
2006-10-02 15:16:00,0.67787,0.67793,0.67785,0.67793,126900000.0
2006-10-02 15:17:00,0.67795,0.678,0.67795,0.678,130700000.0
2006-10-02 15:18:00,0.67791,0.67793,0.67784,0.67793,109600004.0
2006-10-02 15:19:00,0.67788,0.6779,0.67775,0.67775,76300000.0
2006-10-02 15:20:00,0.67773,0.67779,0.6777,0.6777,146900000.0
2006-10-02 15:21:00,0.6777,0.67773,0.67761,0.67765,116699999.0
2006-10-02 15:22:00,0.67766,0.67772,0.67759,0.67772,124300000.0
2006-10-02 15:23:00,0.67768,0.67776,0.67768,0.6777,140400003.0
2006-10-02 15:24:00,0.67769,0.67772,0.67762,0.67763,130299997.0
2006-10-02 15:25:00,0.67758,0.67758,0.67744,0.67744,91600000.0
2006-10-02 15:26:00,0.6775,0.67753,0.67746,0.67753,135700001.0
2006-10-02 15:27:00,0.6775,0.6775,0.67735,0.67735,36700000.0
2006-10-02 15:28:00,0.67733,0.67733,0.67726,0.67733,138799995.0
2006-10-02 15:29:00,0.67741,0.67742,0.67735,0.67735,80099998.0
2006-10-02 15:30:00,0.67732,0.67732,0.6772,0.6772,62100000.0
2006-10-02 15:31:00,0.6772,0.67738,0.6772,0.67738,84100001.0
2006-10-02 15:32:00,0.67738,0.67741,0.67734,0.67734,68400001.0
2006-10-02 15:33:00,0.67734,0.67743,0.67734,0.67736,130899996.0
2006-10-02 15:34:00,0.67746,0.67746,0.67727,0.67727,95500002.0
2006-10-02 15:35:00,0.67736,0.67736,0.6772,0.67728,161000001.0
2006-10-02 15:36:00,0.67722,0.67727,0.67719,0.67725,201500002.0
2006-10-02 15:37:00,0.67718,0.67723,0.67712,0.67719,100799997.0
2006-10-02 15:38:00,0.67719,0.67719,0.67716,0.67716,15100000.0
2006-10-02 15:39:00,0.67711,0.67729,0.67711,0.67728,149999997.0
2006-10-02 15:40:00,0.6773,0.6773,0.67717,0.67721,94600000.0
2006-10-02 15:41:00,0.67721,0.67725,0.67708,0.67708,178399999.0
2006-10-02 15:42:00,0.67715,0.67727,0.67715,0.67727,124499999.0
2006-10-02 15:43:00,0.67719,0.67719,0.67712,0.67714,103400000.0
2006-10-02 15:44:00,0.67715,0.67715,0.67704,0.67704,37700000.0
2006-10-02 15:45:00,0.67702,0.67713,0.67702,0.67705,176299999.0
2006-10-02 15:46:00,0.67697,0.67697,0.67691,0.67693,119300000.0
2006-10-02 15:47:00,0.67697,0.67701,0.67677,0.67677,51200000.0
2006-10-02 15:48:00,0.67669,0.67678,0.67666,0.67674,111700004.0
2006-10-02 15:49:00,0.67674,0.6768,0.67668,0.67672,182299999.0
2006-10-02 15:50:00,0.67679,0.67682,0.67672,0.67682,136200001.0
2006-10-02 15:51:00,0.67683,0.67683,0.67667,0.67671,193399998.0
2006-10-02 15:52:00,0.67662,0.67662,0.67646,0.67646,55100001.0
2006-10-02 15:53:00,0.67631,0.67641,0.67631,0.67637,136099999.0
2006-10-02 15:54:00,0.67638,0.6764,0.6763,0.67632,160400001.0
2006-10-02 15:55:00,0.6763,0.67631,0.67625,0.67625,63699998.0
2006-10-02 15:56:00,0.67634,0.67639,0.67631,0.67634,194600002.0
2006-10-02 15:57:00,0.67633,0.67637,0.67627,0.67637,188299997.0
2006-10-02 15:58:00,0.67638,0.67638,0.67627,0.67627,204899998.0
2006-10-02 15:59:00,0.6763,0.67637,0.67623,0.67633,175099997.0
2006-10-02 16:00:00,0.67631,0.67644,0.67629,0.67639,164399999.0
2006-10-02 16:01:00,0.67642,0.6765,0.67626,0.6765,133899996.0
2006-10-02 16:02:00,0.67651,0.67651,0.67642,0.67648,98299999.0
2006-10-02 16:03:00,0.67648,0.67648,0.67637,0.67637,51500001.0
2006-10-02 16:04:00,0.67649,0.67649,0.67627,0.6764,209900001.0
2006-10-02 16:05:00,0.6764,0.67643,0.67631,0.67641,134900004.0
2006-10-02 16:06:00,0.67642,0.67647,0.67641,0.67645,169600003.0
2006-10-02 16:07:00,0.6764,0.6764,0.67629,0.67633,180499999.0
2006-10-02 16:08:00,0.67633,0.67635,0.67626,0.67627,162299998.0
2006-10-02 16:09:00,0.67632,0.67633,0.67632,0.67633,84500000.0
2006-10-02 16:10:00,0.67633,0.67637,0.67633,0.67636,44000000.0
2006-10-02 16:11:00,0.67637,0.67637,0.67627,0.67632,154200001.0
2006-10-02 16:12:00,0.67633,0.67636,0.67629,0.67636,76499998.0
2006-10-02 16:13:00,0.67641,0.67641,0.67637,0.67637,91800001.0
2006-10-02 16:14:00,0.67633,0.67633,0.67619,0.67619,183600002.0
2006-10-02 16:15:00,0.67619,0.67627,0.67619,0.67627,143600001.0
2006-10-02 16:16:00,0.67621,0.6763,0.6762,0.6762,178500001.0
2006-10-02 16:17:00,0.67619,0.67637,0.67619,0.67623,152600005.0
2006-10-02 16:18:00,0.67623,0.67623,0.67617,0.67617,41900002.0
2006-10-02 16:19:00,0.67608,0.67611,0.67602,0.6761,85999999.0
2006-10-02 16:20:00,0.67604,0.67612,0.67602,0.67612,81399998.0
2006-10-02 16:21:00,0.67617,0.67621,0.67607,0.6761,77400001.0
2006-10-02 16:22:00,0.67615,0.6762,0.67606,0.67609,168000003.0
2006-10-02 16:23:00,0.67609,0.67616,0.67609,0.67616,141000003.0
2006-10-02 16:24:00,0.67621,0.67621,0.67611,0.67613,213199997.0
2006-10-02 16:25:00,0.67609,0.67617,0.676,0.67607,80900001.0
2006-10-02 16:26:00,0.67604,0.6762,0.67598,0.67612,256999999.0
2006-10-02 16:27:00,0.6761,0.67615,0.67607,0.67607,165899997.0
2006-10-02 16:28:00,0.67612,0.67615,0.67612,0.67612,50200002.0
2006-10-02 16:29:00,0.67609,0.67616,0.67609,0.67616,121000002.0
2006-10-02 16:30:00,0.67612,0.67615,0.67609,0.67615,143100003.0
2006-10-02 16:31:00,0.67614,0.6762,0.67608,0.67608,108800000.0
2006-10-02 16:32:00,0.67609,0.67609,0.67604,0.67605,81700002.0
2006-10-02 16:33:00,0.67605,0.67607,0.67599,0.67603,123499999.0
2006-10-02 16:34:00,0.67607,0.67613,0.67605,0.67612,86099998.0
2006-10-02 16:35:00,0.67612,0.67618,0.67609,0.67612,184399999.0
2006-10-02 16:36:00,0.67613,0.67616,0.6761,0.67611,226000003.0
2006-10-02 16:37:00,0.6761,0.6761,0.67603,0.67603,45600000.0
2006-10-02 16:38:00,0.67607,0.67611,0.67604,0.67604,222900000.0
2006-10-02 16:39:00,0.67602,0.67611,0.67602,0.67605,154500001.0
2006-10-02 16:40:00,0.67603,0.67606,0.67602,0.67606,92500000.0
2006-10-02 16:41:00,0.67602,0.6761,0.67602,0.6761,62300000.0
2006-10-02 16:42:00,0.67605,0.67611,0.676,0.67611,107100003.0
2006-10-02 16:43:00,0.6761,0.67617,0.6761,0.67616,142200005.0
2006-10-02 16:44:00,0.67608,0.67615,0.67607,0.67615,121400002.0
2006-10-02 16:45:00,0.67608,0.67608,0.67601,0.67603,155100000.0
2006-10-02 16:46:00,0.67597,0.67608,0.67597,0.67608,310499996.0
2006-10-02 16:47:00,0.67611,0.67611,0.67607,0.67607,185400003.0
2006-10-02 16:48:00,0.6761,0.67613,0.67604,0.67604,297899996.0
2006-10-02 16:49:00,0.67602,0.67604,0.67599,0.67599,89099999.0
2006-10-02 16:50:00,0.67603,0.67603,0.67593,0.67593,99599999.0
2006-10-02 16:51:00,0.67597,0.67602,0.67592,0.67592,160199999.0
2006-10-02 16:52:00,0.67593,0.67593,0.6758,0.6758,109399998.0
2006-10-02 16:53:00,0.67578,0.67587,0.67573,0.67587,194899999.0
2006-10-02 16:54:00,0.67586,0.67586,0.67579,0.67579,82899998.0
2006-10-02 16:55:00,0.67587,0.67591,0.67575,0.6758,133899998.0
2006-10-02 16:56:00,0.67582,0.67587,0.67575,0.67582,239600004.0
2006-10-02 16:57:00,0.67585,0.67588,0.67574,0.67588,184400001.0
2006-10-02 16:58:00,0.67574,0.67583,0.67574,0.67583,118100002.0
2006-10-02 16:59:00,0.67587,0.67604,0.67587,0.676,109200000.0
2006-10-02 17:00:00,0.67595,0.67603,0.67592,0.67592,198300003.0
2006-10-02 17:01:00,0.67595,0.67601,0.67593,0.67599,207599997.0
2006-10-02 17:02:00,0.67599,0.67603,0.67589,0.67593,192199999.0
2006-10-02 17:03:00,0.67593,0.67594,0.67586,0.67586,114000000.0
2006-10-02 17:04:00,0.67596,0.67601,0.67592,0.67596,249499998.0
2006-10-02 17:05:00,0.67595,0.67602,0.67595,0.67602,114599999.0
2006-10-02 17:06:00,0.67601,0.67609,0.67599,0.67605,136299998.0
2006-10-02 17:07:00,0.67609,0.67611,0.67602,0.67609,194599999.0
2006-10-02 17:08:00,0.67602,0.67604,0.67601,0.67604,134399996.0
2006-10-02 17:09:00,0.67606,0.67608,0.67595,0.67597,232000003.0
2006-10-02 17:10:00,0.67611,0.67611,0.67597,0.676,137999998.0
2006-10-02 17:11:00,0.67597,0.676,0.67597,0.67598,96900002.0
2006-10-02 17:12:00,0.67595,0.67604,0.67595,0.67597,101600002.0
2006-10-02 17:13:00,0.67597,0.67604,0.67591,0.67597,169600000.0
2006-10-02 17:14:00,0.67592,0.67606,0.67585,0.67606,60600000.0
2006-10-02 17:15:00,0.67606,0.67606,0.67577,0.67577,187299996.0
2006-10-02 17:16:00,0.67587,0.67594,0.67584,0.67584,122099998.0
2006-10-02 17:17:00,0.67583,0.67593,0.67583,0.67587,149700001.0
2006-10-02 17:18:00,0.67581,0.67581,0.67571,0.67571,48100001.0
2006-10-02 17:19:00,0.67563,0.67568,0.67557,0.67568,178400002.0
2006-10-02 17:20:00,0.67571,0.67576,0.67564,0.67573,204800001.0
2006-10-02 17:21:00,0.67576,0.67581,0.67574,0.67575,188600000.0
2006-10-02 17:22:00,0.67577,0.67577,0.67568,0.67573,163299998.0
2006-10-02 17:23:00,0.67575,0.67587,0.67575,0.67576,227199996.0
2006-10-02 17:24:00,0.6758,0.67585,0.67572,0.67575,165500002.0
2006-10-02 17:25:00,0.67582,0.67595,0.67575,0.67586,237400005.0
2006-10-02 17:26:00,0.6758,0.6758,0.67569,0.67575,162199998.0
2006-10-02 17:27:00,0.6758,0.6759,0.6758,0.67589,170800000.0
2006-10-02 17:28:00,0.67593,0.67593,0.67586,0.67593,81600001.0
2006-10-02 17:29:00,0.67588,0.67588,0.67577,0.67577,46299999.0
2006-10-02 17:30:00,0.67574,0.67578,0.67571,0.67572,111900001.0
2006-10-02 17:31:00,0.67573,0.67578,0.67568,0.67568,186400001.0
2006-10-02 17:32:00,0.6756,0.67561,0.67548,0.67561,153700001.0
2006-10-02 17:33:00,0.67566,0.67571,0.67557,0.67562,152199998.0
2006-10-02 17:34:00,0.67559,0.67565,0.67557,0.67559,216200000.0
2006-10-02 17:35:00,0.67561,0.67562,0.67557,0.67557,175300000.0
2006-10-02 17:36:00,0.67551,0.67563,0.67551,0.67555,131400000.0
2006-10-02 17:37:00,0.67557,0.67563,0.67557,0.6756,114600001.0
2006-10-02 17:38:00,0.6756,0.67566,0.67555,0.67555,125300000.0
2006-10-02 17:39:00,0.67555,0.67559,0.67555,0.67559,88400002.0
2006-10-02 17:40:00,0.67558,0.67563,0.67558,0.6756,184500001.0
2006-10-02 17:41:00,0.67563,0.67568,0.67561,0.67568,127500001.0
2006-10-02 17:42:00,0.67565,0.67568,0.67556,0.67556,158299998.0
2006-10-02 17:43:00,0.67562,0.6757,0.67562,0.6757,63000000.0
2006-10-02 17:44:00,0.67574,0.67581,0.67574,0.67579,103500000.0
2006-10-02 17:45:00,0.67574,0.67578,0.67571,0.67574,236799996.0
2006-10-02 17:46:00,0.67579,0.67586,0.67579,0.67585,164800001.0
2006-10-02 17:47:00,0.67583,0.67587,0.67581,0.67584,159400004.0
2006-10-02 17:48:00,0.67582,0.67582,0.67577,0.67577,86400003.0
2006-10-02 17:49:00,0.67575,0.67575,0.67575,0.67575,79900002.0
2006-10-02 17:50:00,0.67565,0.67567,0.67564,0.67564,48699998.0
2006-10-02 17:51:00,0.67564,0.67569,0.67562,0.67569,161999999.0
2006-10-02 17:52:00,0.67564,0.67568,0.67559,0.67559,125500001.0
2006-10-02 17:53:00,0.67569,0.67571,0.67565,0.67565,37299998.0
2006-10-02 17:54:00,0.67564,0.67564,0.6756,0.6756,123099999.0
2006-10-02 17:55:00,0.67553,0.67561,0.67553,0.67557,143500004.0
2006-10-02 17:56:00,0.67557,0.67558,0.67551,0.67551,105300000.0
2006-10-02 17:57:00,0.67554,0.67568,0.6755,0.67568,131700002.0
2006-10-02 17:58:00,0.67565,0.67565,0.67554,0.6756,154100002.0
2006-10-02 17:59:00,0.67564,0.67564,0.67556,0.6756,153800004.0
2006-10-02 18:00:00,0.67559,0.67562,0.67549,0.67562,154299998.0
2006-10-02 18:01:00,0.67568,0.67575,0.67561,0.67573,1358600009.0
2006-10-02 18:02:00,0.67564,0.67573,0.67564,0.6757,1519200002.0
2006-10-02 18:03:00,0.6757,0.67578,0.67569,0.67571,1673799996.0
2006-10-02 18:04:00,0.67568,0.67576,0.67565,0.67573,711600004.0
2006-10-02 18:05:00,0.67568,0.67573,0.67564,0.67564,1131800005.0
2006-10-02 18:06:00,0.67563,0.67566,0.67558,0.67563,1684400004.0
2006-10-02 18:08:00,0.6755,0.6756,0.6755,0.6755,916799987.0
2006-10-02 18:09:00,0.67552,0.67557,0.67545,0.67553,916799987.0
2006-10-02 18:10:00,0.67557,0.67568,0.67554,0.6756,987599993.0
2006-10-02 18:11:00,0.6756,0.67567,0.67557,0.67567,1121800006.0
2006-10-02 18:12:00,0.67567,0.67574,0.67563,0.67568,898100000.0
2006-10-02 18:13:00,0.67571,0.67571,0.67555,0.67563,975499998.0
2006-10-02 18:14:00,0.67563,0.67572,0.67557,0.67572,1468100005.0
2006-10-02 18:16:00,0.67567,0.67576,0.67565,0.67571,1203499997.0
2006-10-02 18:17:00,0.67571,0.67573,0.67566,0.67573,723099994.0
2006-10-02 18:18:00,0.67571,0.67577,0.67563,0.6757,821300002.0
2006-10-02 18:19:00,0.67575,0.67575,0.67565,0.67571,669299990.0
2006-10-02 18:20:00,0.67574,0.6758,0.67566,0.6758,537900001.0
2006-10-02 18:21:00,0.67575,0.67577,0.67565,0.67577,956600002.0
2006-10-02 18:22:00,0.67583,0.67592,0.67579,0.67588,964200003.0
2006-10-02 18:23:00,0.67584,0.67587,0.67575,0.67583,1417300006.0
2006-10-02 18:24:00,0.67572,0.67579,0.6756,0.67563,823699998.0
2006-10-02 18:25:00,0.6756,0.67562,0.67554,0.67554,803799991.0
2006-10-02 18:26:00,0.67553,0.67554,0.67545,0.67554,1025699996.0
2006-10-02 18:27:00,0.67553,0.67553,0.67545,0.67552,756099999.0
2006-10-02 18:28:00,0.67552,0.67556,0.67542,0.67556,708099995.0
2006-10-02 18:29:00,0.67555,0.67556,0.67546,0.67554,742600002.0
2006-10-02 18:30:00,0.67555,0.67558,0.6755,0.67558,690700002.0
2006-10-02 18:31:00,0.67555,0.67558,0.6755,0.67553,603499999.0
2006-10-02 18:32:00,0.67555,0.67558,0.67548,0.6755,602800000.0
2006-10-02 18:33:00,0.67554,0.6756,0.67551,0.6756,786799998.0
2006-10-02 18:34:00,0.67562,0.67569,0.67559,0.67567,863899997.0
2006-10-02 18:35:00,0.6757,0.6757,0.67567,0.67568,493200002.0
2006-10-02 18:36:00,0.67565,0.67573,0.67565,0.67573,243700000.0
2006-10-02 18:37:00,0.67571,0.67573,0.67565,0.67573,331799996.0
2006-10-02 18:38:00,0.67573,0.67575,0.67572,0.67572,237200005.0
2006-10-02 18:39:00,0.67575,0.67575,0.67568,0.67573,339700003.0
2006-10-02 18:40:00,0.67575,0.67575,0.67567,0.67571,372100005.0
2006-10-02 18:41:00,0.67572,0.67578,0.6757,0.67575,844999997.0
2006-10-02 18:42:00,0.67571,0.67571,0.67556,0.67558,487899999.0
2006-10-02 18:43:00,0.67552,0.67561,0.67552,0.67561,295200000.0
2006-10-02 18:44:00,0.67565,0.67571,0.67562,0.67562,702200000.0
2006-10-02 18:45:00,0.67561,0.67563,0.67554,0.67558,366900003.0
2006-10-02 18:46:00,0.6757,0.67575,0.67565,0.67566,150599997.0
2006-10-02 18:47:00,0.67567,0.67567,0.67562,0.67565,197499998.0
2006-10-02 18:48:00,0.67562,0.67565,0.67557,0.67565,479600001.0
2006-10-02 18:49:00,0.67558,0.67569,0.67558,0.67565,255700000.0
2006-10-02 18:50:00,0.67563,0.67568,0.67562,0.67568,227499999.0
2006-10-02 18:51:00,0.67566,0.67566,0.67557,0.67563,396899999.0
2006-10-02 18:52:00,0.67569,0.67575,0.67568,0.67575,434700001.0
2006-10-02 18:53:00,0.67572,0.67572,0.67557,0.67557,828299995.0
2006-10-02 18:54:00,0.67563,0.67565,0.6756,0.67565,258100002.0
2006-10-02 18:55:00,0.67562,0.67565,0.67558,0.67562,576799997.0
2006-10-02 18:56:00,0.67563,0.67568,0.67562,0.67563,383400003.0
2006-10-02 18:57:00,0.67565,0.67568,0.67562,0.67563,361300003.0
2006-10-02 18:58:00,0.6756,0.67565,0.6756,0.67562,1005399995.0
2006-10-02 18:59:00,0.6756,0.6757,0.6756,0.67562,656600001.0
2006-10-02 19:00:00,0.6756,0.67565,0.6756,0.67565,536000004.0
2006-10-02 19:01:00,0.67565,0.67565,0.67565,0.67565,63100000.0
2006-10-02 19:02:00,0.67563,0.67565,0.67556,0.67565,576499987.0
2006-10-02 19:03:00,0.6756,0.67564,0.67552,0.67554,415099998.0
2006-10-02 19:04:00,0.67555,0.67561,0.67554,0.6756,378799997.0
2006-10-02 19:05:00,0.67557,0.67563,0.67555,0.67559,446099993.0
2006-10-02 19:06:00,0.6755,0.67554,0.67542,0.67542,716799990.0
2006-10-02 19:07:00,0.67548,0.67554,0.67548,0.67552,478799995.0
2006-10-02 19:08:00,0.67556,0.67556,0.6754,0.6754,1093800000.0
2006-10-02 19:09:00,0.6754,0.67554,0.6754,0.67554,582200006.0
2006-10-02 19:10:00,0.67556,0.67556,0.67538,0.67553,296200001.0
2006-10-02 19:11:00,0.6755,0.67556,0.67548,0.67556,211199999.0
2006-10-02 19:12:00,0.67555,0.67555,0.6755,0.6755,206299998.0
2006-10-02 19:13:00,0.6755,0.67555,0.6755,0.67553,317099999.0
2006-10-02 19:14:00,0.67558,0.67558,0.67552,0.67553,285799996.0
2006-10-02 19:15:00,0.67553,0.6756,0.67549,0.67552,603799990.0
2006-10-02 19:16:00,0.67555,0.67555,0.67555,0.67555,190799994.0
2006-10-02 19:17:00,0.67555,0.67555,0.67555,0.67555,332399999.0
2006-10-02 19:18:00,0.67551,0.67555,0.67544,0.67555,311400000.0
2006-10-02 19:19:00,0.67553,0.67556,0.67548,0.67551,390000000.0
2006-10-02 19:20:00,0.67549,0.67557,0.67549,0.67555,232200005.0
2006-10-02 19:21:00,0.67557,0.67561,0.67555,0.67555,233100001.0
2006-10-02 19:22:00,0.67555,0.67558,0.67552,0.67555,429700001.0
2006-10-02 19:23:00,0.67552,0.67556,0.67548,0.67554,409900001.0
2006-10-02 19:24:00,0.67555,0.67558,0.67555,0.67558,107200000.0
2006-10-02 19:25:00,0.67556,0.67557,0.67548,0.67557,219500003.0
2006-10-02 19:26:00,0.67557,0.67558,0.67552,0.67552,427200005.0
2006-10-02 19:27:00,0.67552,0.67555,0.6755,0.67555,731800006.0
2006-10-02 19:28:00,0.67552,0.67558,0.67552,0.67558,289900002.0
2006-10-02 19:29:00,0.67555,0.67555,0.6755,0.67555,539499993.0
2006-10-02 19:30:00,0.67553,0.67555,0.6755,0.67552,624999998.0
2006-10-02 19:31:00,0.67552,0.67558,0.6755,0.67555,838899999.0
2006-10-02 19:32:00,0.67557,0.67558,0.67552,0.67557,169200000.0
2006-10-02 19:33:00,0.67553,0.67555,0.6755,0.67553,233000001.0
2006-10-02 19:34:00,0.67553,0.67555,0.67552,0.67555,495300001.0
2006-10-02 19:35:00,0.67555,0.67558,0.67552,0.67555,645400003.0
2006-10-02 19:36:00,0.67558,0.67558,0.6755,0.67555,522999993.0
2006-10-02 19:37:00,0.67553,0.67553,0.67541,0.67545,223099999.0
2006-10-02 19:38:00,0.67545,0.67548,0.67542,0.67542,285599998.0
2006-10-02 19:39:00,0.6754,0.67545,0.6754,0.67545,957100005.0
2006-10-02 19:40:00,0.67542,0.67545,0.67539,0.67539,700000000.0
2006-10-02 19:41:00,0.6754,0.6755,0.6754,0.67543,539200002.0
2006-10-02 19:42:00,0.67544,0.67551,0.67544,0.67546,268800005.0
2006-10-02 19:43:00,0.67546,0.67548,0.67546,0.67546,152599998.0
2006-10-02 19:44:00,0.67542,0.67546,0.67541,0.67542,413700004.0
2006-10-02 19:45:00,0.67545,0.67552,0.67542,0.67551,246699997.0
2006-10-02 19:46:00,0.67561,0.67565,0.67556,0.67556,164899998.0
2006-10-02 19:47:00,0.67555,0.67555,0.6755,0.67553,166600000.0
2006-10-02 19:48:00,0.67553,0.67556,0.67553,0.67555,79300002.0
2006-10-02 19:49:00,0.67552,0.67555,0.67548,0.67555,296300005.0
2006-10-02 19:50:00,0.67556,0.67561,0.67554,0.67555,370599999.0
2006-10-02 19:51:00,0.67555,0.67558,0.6755,0.67555,326600000.0
2006-10-02 19:52:00,0.67555,0.67555,0.67551,0.67554,250699996.0
2006-10-02 19:53:00,0.67555,0.67558,0.67555,0.67555,144500001.0
2006-10-02 19:54:00,0.67558,0.6756,0.67556,0.6756,126100002.0
2006-10-02 19:55:00,0.67565,0.67565,0.67561,0.67561,107300000.0
2006-10-02 19:56:00,0.67559,0.67559,0.67556,0.67556,105399999.0
2006-10-02 19:57:00,0.67553,0.67553,0.6754,0.67543,499299998.0
2006-10-02 19:58:00,0.67542,0.67544,0.67538,0.67538,278400002.0
2006-10-02 19:59:00,0.67537,0.67544,0.67537,0.67542,559099995.0
2006-10-02 20:00:00,0.67548,0.67548,0.67545,0.67547,193599998.0
2006-10-02 20:01:00,0.67547,0.67547,0.67542,0.67546,380799996.0
2006-10-02 20:02:00,0.67547,0.67548,0.67542,0.67542,127199999.0
2006-10-02 20:03:00,0.67541,0.67545,0.67539,0.67545,187599997.0
2006-10-02 20:04:00,0.67543,0.67543,0.67536,0.67536,226999999.0
2006-10-02 20:05:00,0.67534,0.67536,0.67532,0.67535,187599996.0
2006-10-02 20:06:00,0.67534,0.67536,0.67534,0.67535,144299998.0
2006-10-02 20:07:00,0.67535,0.67542,0.67535,0.6754,247000001.0
2006-10-02 20:08:00,0.67539,0.67541,0.67533,0.67535,613500001.0
2006-10-02 20:09:00,0.67533,0.67543,0.67531,0.67543,118200003.0
2006-10-02 20:10:00,0.67542,0.67542,0.67535,0.67542,163599997.0
2006-10-02 20:11:00,0.67543,0.67548,0.67542,0.67545,339300003.0
2006-10-02 20:12:00,0.67542,0.67542,0.67526,0.67527,787100007.0
2006-10-02 20:13:00,0.67524,0.6753,0.6752,0.67524,285099999.0
2006-10-02 20:14:00,0.67526,0.67533,0.67525,0.67525,353099997.0
2006-10-02 20:15:00,0.67528,0.67533,0.67522,0.67532,892399998.0
2006-10-02 20:16:00,0.67531,0.67533,0.67527,0.67533,422100004.0
2006-10-02 20:17:00,0.67531,0.67531,0.67526,0.67531,63700000.0
2006-10-02 20:18:00,0.67535,0.67535,0.67532,0.67532,341999999.0
2006-10-02 20:19:00,0.67531,0.67533,0.67521,0.67528,529400005.0
2006-10-02 20:20:00,0.67525,0.67533,0.67524,0.67528,432899996.0
2006-10-02 20:21:00,0.67529,0.67537,0.67525,0.67525,142199998.0
2006-10-02 20:22:00,0.67524,0.67533,0.67524,0.67533,132200000.0
2006-10-02 20:23:00,0.67535,0.67538,0.67535,0.67535,532100002.0
2006-10-02 20:24:00,0.6753,0.67535,0.6753,0.6753,222599998.0
2006-10-02 20:25:00,0.6753,0.67534,0.67527,0.67533,422099997.0
2006-10-02 20:26:00,0.67533,0.67538,0.6753,0.67535,822999992.0
2006-10-02 20:27:00,0.6753,0.67531,0.67522,0.67526,418699996.0
2006-10-02 20:28:00,0.67524,0.67528,0.67521,0.67525,575299999.0
2006-10-02 20:29:00,0.67527,0.67528,0.6752,0.67522,634500006.0
2006-10-02 20:30:00,0.67523,0.67528,0.6752,0.67525,1887500003.0
2006-10-02 20:31:00,0.67525,0.67526,0.67515,0.67519,900199995.0
2006-10-02 20:32:00,0.67523,0.67528,0.6752,0.67525,1674500001.0
2006-10-02 20:33:00,0.67523,0.67524,0.67517,0.67517,339900002.0
2006-10-02 20:34:00,0.67511,0.67516,0.67506,0.67512,401100004.0
2006-10-02 20:35:00,0.67517,0.67524,0.67515,0.67524,323099999.0
2006-10-02 20:36:00,0.67525,0.67525,0.6752,0.67522,397600005.0
2006-10-02 20:37:00,0.67521,0.67533,0.67517,0.67528,721799994.0
2006-10-02 20:38:00,0.67525,0.67534,0.67518,0.67528,905999996.0
2006-10-02 20:39:00,0.67529,0.67531,0.67522,0.67525,443500001.0
2006-10-02 20:40:00,0.67525,0.67531,0.67525,0.67528,573400006.0
2006-10-02 20:41:00,0.6753,0.67535,0.67527,0.67532,250000003.0
2006-10-02 20:42:00,0.67531,0.67535,0.67531,0.67535,139399996.0
2006-10-02 20:43:00,0.67533,0.67535,0.67523,0.67523,489099997.0
2006-10-02 20:44:00,0.67523,0.67523,0.67509,0.6752,952699992.0
2006-10-02 20:45:00,0.6752,0.67523,0.67514,0.67522,446000003.0
2006-10-02 20:46:00,0.67524,0.67524,0.675,0.675,157100003.0
2006-10-02 20:47:00,0.675,0.67511,0.675,0.6751,559300005.0
2006-10-02 20:48:00,0.6751,0.67519,0.67506,0.6751,845999992.0
2006-10-02 20:49:00,0.67511,0.67514,0.67509,0.67514,299200003.0
2006-10-02 20:50:00,0.67512,0.67512,0.67501,0.67505,1478100005.0
2006-10-02 20:51:00,0.67502,0.67505,0.675,0.67502,356199998.0
2006-10-02 20:52:00,0.67505,0.67508,0.675,0.67502,424500000.0
2006-10-02 20:53:00,0.67502,0.67502,0.67488,0.67488,1104900004.0
2006-10-02 20:54:00,0.6749,0.67497,0.67488,0.67495,575500000.0
2006-10-02 20:55:00,0.67497,0.67503,0.67495,0.67503,450400002.0
2006-10-02 20:56:00,0.67499,0.675,0.67486,0.6749,1258500004.0
2006-10-02 20:57:00,0.67487,0.67493,0.67486,0.67487,1355300000.0
2006-10-02 20:58:00,0.67485,0.67493,0.67483,0.67493,717199994.0
2006-10-02 20:59:00,0.67495,0.67496,0.67481,0.67481,1478500003.0
2006-10-02 21:00:00,0.67485,0.67495,0.67483,0.67493,1580400009.0
2006-10-02 21:01:00,0.67493,0.67493,0.67485,0.67487,1072499997.0
2006-10-02 21:02:00,0.67487,0.67493,0.67485,0.67485,559800001.0
2006-10-02 21:03:00,0.6748,0.67484,0.67475,0.67482,780599994.0
2006-10-02 21:04:00,0.67482,0.67482,0.67476,0.67482,480900008.0
2006-10-02 21:05:00,0.6748,0.67485,0.67478,0.67483,612100005.0
2006-10-02 21:06:00,0.67486,0.67493,0.67484,0.6749,659700004.0
2006-10-02 21:07:00,0.6749,0.6749,0.6748,0.67488,107799999.0
2006-10-02 21:08:00,0.67491,0.67491,0.6748,0.6748,185800002.0
2006-10-02 21:09:00,0.67485,0.67486,0.6748,0.67485,377299998.0
2006-10-02 21:10:00,0.67487,0.67493,0.67486,0.67493,137900003.0
2006-10-02 21:11:00,0.67495,0.67495,0.67495,0.67495,144400002.0
2006-10-02 21:12:00,0.67492,0.67495,0.67492,0.67492,102999999.0
2006-10-02 21:13:00,0.67492,0.67497,0.67491,0.67492,314199998.0
2006-10-02 21:14:00,0.67495,0.67498,0.6749,0.67493,631199999.0
2006-10-02 21:15:00,0.67495,0.67495,0.6749,0.67495,484700002.0
2006-10-02 21:16:00,0.67492,0.67497,0.67487,0.67497,507699992.0
2006-10-02 21:17:00,0.67498,0.67498,0.67493,0.67498,187000000.0
2006-10-02 21:18:00,0.67495,0.67497,0.6749,0.6749,134900001.0
2006-10-02 21:19:00,0.6749,0.67495,0.67489,0.6749,471499994.0
2006-10-02 21:20:00,0.67492,0.67495,0.67489,0.67492,1037099997.0
2006-10-02 21:21:00,0.67497,0.67501,0.67495,0.67495,352100003.0
2006-10-02 21:22:00,0.67499,0.67499,0.67489,0.67497,658600008.0
2006-10-02 21:23:00,0.67493,0.67496,0.6749,0.6749,223099997.0
2006-10-02 21:24:00,0.67494,0.67494,0.67488,0.67489,276100004.0
2006-10-02 21:25:00,0.67493,0.67507,0.67493,0.67503,196699998.0
2006-10-02 21:26:00,0.67503,0.67503,0.67499,0.67499,114200000.0
2006-10-02 21:27:00,0.67504,0.67504,0.67496,0.67496,168199996.0
2006-10-02 21:28:00,0.67495,0.67498,0.6749,0.67493,317300005.0
2006-10-02 21:29:00,0.67492,0.67492,0.6749,0.67491,65200000.0
2006-10-02 21:30:00,0.67492,0.67498,0.67492,0.67494,118799998.0
2006-10-02 21:31:00,0.67493,0.67495,0.6749,0.67493,248400002.0
2006-10-02 21:32:00,0.67503,0.67509,0.67472,0.67495,750000008.0
2006-10-02 21:33:00,0.67497,0.67507,0.67494,0.67494,445900000.0
2006-10-02 21:34:00,0.67492,0.67495,0.67492,0.67492,589800000.0
2006-10-02 21:35:00,0.67497,0.67504,0.67492,0.67494,350200004.0
2006-10-02 21:36:00,0.67495,0.675,0.67492,0.67492,122300002.0
2006-10-02 21:37:00,0.67497,0.67504,0.67495,0.67496,308400002.0
2006-10-02 21:38:00,0.67495,0.67502,0.67493,0.67497,133199998.0
2006-10-02 21:39:00,0.67498,0.67507,0.67498,0.67507,121399998.0
2006-10-02 21:40:00,0.675,0.67503,0.67494,0.675,153200003.0
2006-10-02 21:41:00,0.67503,0.67508,0.67503,0.67508,138100000.0
2006-10-02 21:42:00,0.67503,0.67504,0.67492,0.67504,186699998.0
2006-10-02 21:43:00,0.67502,0.67508,0.675,0.67503,302399997.0
2006-10-02 21:44:00,0.67503,0.67503,0.67496,0.67497,305800001.0
2006-10-02 21:45:00,0.67497,0.67501,0.67497,0.67497,66399999.0
2006-10-02 21:46:00,0.675,0.67504,0.67498,0.67504,438300001.0
2006-10-02 21:47:00,0.67505,0.67508,0.67505,0.67505,312900004.0
2006-10-02 21:48:00,0.67505,0.67505,0.675,0.67502,124499996.0
2006-10-02 21:49:00,0.67502,0.67505,0.67502,0.67505,147300000.0
2006-10-02 21:50:00,0.67502,0.67505,0.675,0.67505,120499999.0
2006-10-02 21:51:00,0.67505,0.67505,0.67498,0.67498,344800001.0
2006-10-02 21:52:00,0.67495,0.67506,0.67495,0.675,153300002.0
2006-10-02 21:53:00,0.67504,0.67504,0.67498,0.67498,108199997.0
2006-10-02 21:54:00,0.67498,0.67502,0.67497,0.67502,386699996.0
2006-10-02 21:55:00,0.675,0.67502,0.67497,0.67497,220399999.0
2006-10-02 21:56:00,0.67495,0.67495,0.67486,0.67486,121100003.0
2006-10-02 21:57:00,0.67492,0.67495,0.6749,0.67492,391500004.0
2006-10-02 21:58:00,0.67492,0.67495,0.67492,0.67495,51800000.0
2006-10-02 21:59:00,0.67495,0.67498,0.6749,0.67497,375200000.0
2006-10-02 22:00:00,0.67495,0.67495,0.6749,0.67493,180599999.0
2006-10-02 22:01:00,0.67495,0.67498,0.6749,0.67495,195599998.0
2006-10-02 22:02:00,0.67494,0.67495,0.67488,0.6749,377500001.0
2006-10-02 22:03:00,0.6749,0.67493,0.6749,0.67493,337000000.0
2006-10-02 22:04:00,0.67493,0.67495,0.67487,0.67493,279499999.0
2006-10-02 22:05:00,0.6749,0.67495,0.6749,0.67492,173199998.0
2006-10-02 22:06:00,0.67495,0.67495,0.67492,0.67492,186399998.0
2006-10-02 22:07:00,0.67491,0.67503,0.67491,0.67503,215400005.0
2006-10-02 22:08:00,0.67506,0.67514,0.67484,0.67508,274100002.0
2006-10-02 22:09:00,0.67501,0.67501,0.67497,0.67497,114400002.0
2006-10-02 22:10:00,0.67495,0.67499,0.67495,0.67496,174000003.0
2006-10-02 22:11:00,0.67499,0.67501,0.67495,0.675,93200002.0
2006-10-02 22:12:00,0.67503,0.67505,0.675,0.67502,416600004.0
2006-10-02 22:13:00,0.67502,0.67502,0.67502,0.67502,78100001.0
2006-10-02 22:14:00,0.675,0.675,0.67498,0.67498,54800002.0
2006-10-02 22:15:00,0.67494,0.67495,0.67486,0.67491,614299998.0
2006-10-02 22:16:00,0.67492,0.67495,0.67488,0.67492,735800000.0
2006-10-02 22:17:00,0.67495,0.67495,0.67495,0.67495,69299999.0
2006-10-02 22:18:00,0.67495,0.67495,0.67495,0.67495,84600000.0
2006-10-02 22:19:00,0.67495,0.67495,0.6749,0.67492,137799999.0
2006-10-02 22:20:00,0.67494,0.67494,0.6749,0.6749,93399999.0
2006-10-02 22:21:00,0.67488,0.67493,0.67487,0.67493,330299999.0
2006-10-02 22:22:00,0.67492,0.67492,0.67487,0.67489,377399998.0
2006-10-02 22:23:00,0.67487,0.67502,0.67487,0.67487,518500000.0
2006-10-02 22:24:00,0.67492,0.67498,0.67491,0.67497,178799997.0
2006-10-02 22:25:00,0.67495,0.67501,0.67494,0.67497,252300000.0
2006-10-02 22:26:00,0.67494,0.675,0.67494,0.675,333600005.0
2006-10-02 22:27:00,0.67501,0.67501,0.675,0.67501,111600001.0
2006-10-02 22:28:00,0.67499,0.67503,0.67499,0.67499,173000000.0
2006-10-02 22:29:00,0.67504,0.67504,0.67497,0.67499,311599994.0
2006-10-02 22:30:00,0.67503,0.67505,0.67502,0.67502,71000000.0
2006-10-02 22:31:00,0.67501,0.67501,0.67495,0.67495,67800001.0
2006-10-02 22:32:00,0.67498,0.67498,0.67495,0.67495,267000004.0
2006-10-02 22:33:00,0.67475,0.67492,0.67473,0.67491,176100000.0
2006-10-02 22:34:00,0.67497,0.67497,0.67486,0.6749,299500006.0
2006-10-02 22:35:00,0.6749,0.67493,0.67485,0.67493,281200000.0
2006-10-02 22:36:00,0.67495,0.67498,0.67493,0.67495,146200000.0
2006-10-02 22:37:00,0.67492,0.67498,0.6749,0.6749,367300004.0
2006-10-02 22:38:00,0.67493,0.67493,0.67492,0.67492,27300000.0
2006-10-02 22:39:00,0.67492,0.67496,0.67488,0.67492,258100004.0
2006-10-02 22:40:00,0.6749,0.67492,0.67488,0.6749,441200005.0
2006-10-02 22:41:00,0.67489,0.67496,0.67488,0.67495,233700003.0
2006-10-02 22:42:00,0.67487,0.67492,0.67487,0.6749,279699997.0
2006-10-02 22:43:00,0.67492,0.67492,0.67492,0.67492,66599998.0
2006-10-02 22:44:00,0.67495,0.67495,0.67492,0.67495,107599999.0
2006-10-02 22:45:00,0.67497,0.67497,0.67488,0.67494,156600000.0
2006-10-02 22:46:00,0.67496,0.67498,0.67492,0.67495,173400003.0
2006-10-02 22:47:00,0.675,0.67502,0.67486,0.67486,134400000.0
2006-10-02 22:48:00,0.67487,0.67498,0.67487,0.67495,317600001.0
2006-10-02 22:49:00,0.67506,0.67506,0.6749,0.6749,195799999.0
2006-10-02 22:50:00,0.67495,0.67498,0.67492,0.67492,128499996.0
2006-10-02 22:51:00,0.67491,0.67492,0.67488,0.67492,111000001.0
2006-10-02 22:52:00,0.67494,0.67495,0.67491,0.67491,106900001.0
2006-10-02 22:53:00,0.67492,0.675,0.67492,0.67494,82300000.0
2006-10-02 22:54:00,0.67492,0.67501,0.6749,0.67496,95600001.0
2006-10-02 22:55:00,0.67491,0.67492,0.67487,0.67492,91100002.0
2006-10-02 22:56:00,0.67503,0.67503,0.67493,0.67495,140999997.0
2006-10-02 22:57:00,0.67492,0.675,0.67492,0.675,259599992.0
2006-10-02 22:58:00,0.67499,0.67499,0.67481,0.67482,263699999.0
2006-10-02 22:59:00,0.67487,0.67487,0.67463,0.67463,325000004.0
2006-10-02 23:00:00,0.6744,0.67473,0.6744,0.67467,125300004.0
2006-10-02 23:01:00,0.67465,0.67466,0.67462,0.67465,103200001.0
2006-10-02 23:02:00,0.67465,0.67469,0.67459,0.67459,181000000.0
2006-10-02 23:03:00,0.67462,0.67466,0.67462,0.67465,214499999.0
2006-10-02 23:04:00,0.67463,0.67463,0.67458,0.67461,142699998.0
2006-10-02 23:05:00,0.67462,0.67465,0.67462,0.67465,239900007.0
2006-10-02 23:06:00,0.67463,0.67468,0.67461,0.67465,220299998.0
2006-10-02 23:07:00,0.6747,0.6748,0.6747,0.67475,203700000.0
2006-10-02 23:08:00,0.67472,0.67481,0.67472,0.67474,141999998.0
2006-10-02 23:09:00,0.67477,0.67485,0.67472,0.67477,179200004.0
2006-10-02 23:10:00,0.67475,0.67481,0.67474,0.67477,90900000.0
2006-10-02 23:11:00,0.6748,0.6749,0.67475,0.6749,321999997.0
2006-10-02 23:12:00,0.67489,0.67496,0.67484,0.67496,77000000.0
2006-10-02 23:13:00,0.6749,0.67492,0.67487,0.67487,165000001.0
2006-10-02 23:14:00,0.67486,0.67494,0.67484,0.67484,127199999.0
2006-10-02 23:15:00,0.67484,0.67493,0.67484,0.67493,84500001.0
2006-10-02 23:16:00,0.67487,0.67493,0.67486,0.67487,99000002.0
2006-10-02 23:17:00,0.67494,0.67494,0.67481,0.67485,97499998.0
2006-10-02 23:18:00,0.67483,0.67484,0.67483,0.67484,28000000.0
2006-10-02 23:19:00,0.67489,0.67489,0.67487,0.67487,39899998.0
2006-10-02 23:20:00,0.67485,0.67493,0.67485,0.67493,117699999.0
2006-10-02 23:21:00,0.67493,0.67493,0.67493,0.67493,38299999.0
2006-10-02 23:22:00,0.67497,0.67506,0.67497,0.67506,64900001.0
2006-10-02 23:23:00,0.67505,0.67508,0.675,0.67502,163799999.0
2006-10-02 23:24:00,0.67511,0.67512,0.6751,0.6751,79500000.0
2006-10-02 23:25:00,0.6751,0.67515,0.6751,0.67515,38400000.0
2006-10-02 23:26:00,0.67512,0.67515,0.67512,0.67515,117300002.0
2006-10-02 23:27:00,0.6751,0.6751,0.67509,0.67509,12700000.0
2006-10-02 23:28:00,0.67515,0.67515,0.67513,0.67513,23900000.0
2006-10-02 23:29:00,0.67511,0.67511,0.67501,0.67507,115099997.0
2006-10-02 23:30:00,0.67511,0.67514,0.67502,0.67504,193000004.0
2006-10-02 23:31:00,0.67507,0.67513,0.67505,0.67513,231300001.0
2006-10-02 23:32:00,0.67515,0.67515,0.67505,0.67506,129300001.0
2006-10-02 23:33:00,0.67506,0.67507,0.67501,0.67505,176200000.0
2006-10-02 23:34:00,0.67507,0.67513,0.67504,0.67504,166699999.0
2006-10-02 23:35:00,0.67505,0.67508,0.675,0.67505,188700001.0
2006-10-02 23:36:00,0.67503,0.67505,0.67503,0.67504,33299999.0
2006-10-02 23:37:00,0.67508,0.6751,0.67505,0.67508,46200000.0
2006-10-02 23:38:00,0.67505,0.67512,0.67504,0.67504,72500000.0
2006-10-02 23:39:00,0.67507,0.67515,0.67506,0.67513,210399999.0
2006-10-02 23:40:00,0.67515,0.67515,0.67513,0.67513,26300000.0
2006-10-02 23:41:00,0.67512,0.67512,0.67501,0.67501,38200001.0
2006-10-02 23:42:00,0.67502,0.67511,0.675,0.67511,81800001.0
2006-10-02 23:43:00,0.67512,0.67512,0.67508,0.67508,189799995.0
2006-10-02 23:44:00,0.6751,0.6751,0.67508,0.6751,83800000.0
2006-10-02 23:45:00,0.67511,0.67512,0.67511,0.67512,30000001.0
2006-10-02 23:46:00,0.67504,0.67504,0.67498,0.67498,41400000.0
2006-10-02 23:47:00,0.67495,0.67495,0.67493,0.67493,29500000.0
2006-10-02 23:48:00,0.67495,0.67498,0.67492,0.67492,101999997.0
2006-10-02 23:49:00,0.67494,0.67499,0.67494,0.67499,45500000.0
2006-10-02 23:50:00,0.67498,0.67498,0.67492,0.67492,51100001.0
2006-10-02 23:51:00,0.675,0.67505,0.675,0.67505,15100000.0
2006-10-02 23:52:00,0.67498,0.67505,0.67498,0.67505,69600002.0
2006-10-02 23:53:00,0.67502,0.67506,0.675,0.67502,271000003.0
2006-10-02 23:54:00,0.67507,0.67507,0.675,0.675,145700002.0
2006-10-02 23:55:00,0.67504,0.67504,0.67496,0.67497,99199998.0
2006-10-02 23:56:00,0.67495,0.67499,0.67494,0.67494,227200000.0
2006-10-02 23:57:00,0.67497,0.67505,0.67497,0.67497,76200001.0
2006-10-02 23:58:00,0.675,0.6751,0.67471,0.6751,106499998.0
2006-10-02 23:59:00,0.67508,0.67509,0.67496,0.67496,29700001.0
2006-10-03 00:00:00,0.67489,0.67504,0.67489,0.67499,122099999.0
2006-10-03 00:01:00,0.67498,0.67514,0.67495,0.6751,106200001.0
2006-10-03 00:02:00,0.67504,0.67509,0.67501,0.67502,166700000.0
2006-10-03 00:03:00,0.67512,0.67515,0.67503,0.67503,30600000.0
2006-10-03 00:04:00,0.67503,0.67511,0.67503,0.67511,80600001.0
2006-10-03 00:05:00,0.6751,0.67514,0.67509,0.67514,66300000.0
2006-10-03 00:06:00,0.67513,0.67515,0.67509,0.6751,152500001.0
2006-10-03 00:07:00,0.67507,0.6751,0.67505,0.67505,131000002.0
2006-10-03 00:08:00,0.67511,0.67514,0.67503,0.67503,200799996.0
2006-10-03 00:09:00,0.67502,0.67509,0.67497,0.67509,107099999.0
2006-10-03 00:10:00,0.67511,0.67511,0.67492,0.67492,95400000.0
2006-10-03 00:11:00,0.675,0.67508,0.675,0.67508,170500001.0
2006-10-03 00:12:00,0.67501,0.67501,0.67492,0.67501,122799999.0
2006-10-03 00:13:00,0.67502,0.67505,0.67502,0.67505,83200003.0
2006-10-03 00:14:00,0.67506,0.6751,0.67506,0.6751,51800001.0
2006-10-03 00:15:00,0.67502,0.67502,0.67483,0.67491,35900001.0
2006-10-03 00:16:00,0.67525,0.67527,0.67492,0.67492,118900001.0
2006-10-03 00:17:00,0.67505,0.6751,0.67491,0.67491,152399998.0
2006-10-03 00:18:00,0.67512,0.67514,0.6751,0.67511,161199997.0
2006-10-03 00:19:00,0.6751,0.6751,0.67505,0.67505,45599998.0
2006-10-03 00:20:00,0.67507,0.67514,0.67507,0.6751,114100002.0
2006-10-03 00:21:00,0.67512,0.67513,0.67507,0.67511,84600001.0
2006-10-03 00:22:00,0.67502,0.67508,0.675,0.67508,56000001.0
2006-10-03 00:23:00,0.67505,0.67505,0.67503,0.67503,74200000.0
2006-10-03 00:24:00,0.67498,0.67505,0.67489,0.67495,181300003.0
2006-10-03 00:25:00,0.67502,0.67502,0.67497,0.67497,14200000.0
2006-10-03 00:26:00,0.67504,0.6751,0.67504,0.6751,182100000.0
2006-10-03 00:27:00,0.67505,0.67505,0.67492,0.675,216399998.0
2006-10-03 00:28:00,0.67504,0.6751,0.675,0.67509,104700004.0
2006-10-03 00:29:00,0.67514,0.67514,0.67507,0.67507,109399999.0
2006-10-03 00:30:00,0.67515,0.67515,0.6751,0.67513,75300002.0
2006-10-03 00:31:00,0.67513,0.67515,0.67513,0.67515,61500000.0
2006-10-03 00:32:00,0.67515,0.67515,0.67509,0.67514,135000001.0
2006-10-03 00:33:00,0.67503,0.67509,0.67503,0.67509,198599999.0
2006-10-03 00:34:00,0.67503,0.67514,0.675,0.67507,136399998.0
2006-10-03 00:35:00,0.67498,0.67523,0.67498,0.67517,185100000.0
2006-10-03 00:36:00,0.6752,0.6752,0.6752,0.6752,26000001.0
2006-10-03 00:37:00,0.67525,0.67525,0.67522,0.67522,64799999.0
2006-10-03 00:38:00,0.67522,0.67522,0.67522,0.67522,13500000.0
2006-10-03 00:39:00,0.67521,0.67532,0.67518,0.67532,105600003.0
2006-10-03 00:40:00,0.67532,0.67532,0.6752,0.67527,144400001.0
2006-10-03 00:41:00,0.67532,0.67539,0.67529,0.67535,255900002.0
2006-10-03 00:42:00,0.67532,0.67532,0.67525,0.6753,92600001.0
2006-10-03 00:43:00,0.67527,0.67528,0.67527,0.67528,20000001.0
2006-10-03 00:44:00,0.67531,0.67535,0.67526,0.67526,112800003.0
2006-10-03 00:45:00,0.67528,0.6753,0.67528,0.6753,17500000.0
2006-10-03 00:46:00,0.67531,0.67531,0.67512,0.67515,165300002.0
2006-10-03 00:47:00,0.67515,0.67523,0.67515,0.67523,86999999.0
2006-10-03 00:48:00,0.67522,0.6753,0.67521,0.6753,92100001.0
2006-10-03 00:49:00,0.67533,0.67533,0.67518,0.6752,39700000.0
2006-10-03 00:50:00,0.67524,0.67524,0.67517,0.67522,107900003.0
2006-10-03 00:51:00,0.67524,0.67526,0.67515,0.67522,135700002.0
2006-10-03 00:52:00,0.6752,0.6752,0.67512,0.67512,172300000.0
2006-10-03 00:53:00,0.67517,0.67517,0.67512,0.67514,75900000.0
2006-10-03 00:54:00,0.67514,0.6752,0.67511,0.67512,225299998.0
2006-10-03 00:55:00,0.67516,0.67519,0.67513,0.67513,118699999.0
2006-10-03 00:56:00,0.67509,0.6751,0.67503,0.67504,98099998.0
2006-10-03 00:57:00,0.67504,0.67512,0.67504,0.67512,148400000.0
2006-10-03 00:58:00,0.6751,0.67512,0.6751,0.67512,59800000.0
2006-10-03 00:59:00,0.67505,0.67507,0.67505,0.67507,27100000.0
2006-10-03 01:00:00,0.67509,0.67513,0.67509,0.67513,48900002.0
2006-10-03 01:01:00,0.67515,0.67515,0.6751,0.6751,16000000.0
2006-10-03 01:02:00,0.67509,0.67511,0.67508,0.67511,134899998.0
2006-10-03 01:03:00,0.67508,0.67512,0.67506,0.67506,150599998.0
2006-10-03 01:04:00,0.67508,0.6751,0.67507,0.6751,113100002.0
2006-10-03 01:05:00,0.67508,0.67514,0.67507,0.67514,106100000.0
2006-10-03 01:06:00,0.67514,0.67514,0.67509,0.6751,135700000.0
2006-10-03 01:07:00,0.67514,0.67514,0.67507,0.67507,55300000.0
2006-10-03 01:08:00,0.6751,0.67514,0.67509,0.67511,200899996.0
2006-10-03 01:09:00,0.67515,0.67515,0.6751,0.67513,155100003.0
2006-10-03 01:10:00,0.67515,0.67515,0.6751,0.6751,163000000.0
2006-10-03 01:11:00,0.67513,0.67518,0.67512,0.67515,238200000.0
2006-10-03 01:12:00,0.67514,0.67521,0.67514,0.67521,114000002.0
2006-10-03 01:13:00,0.67519,0.67526,0.67512,0.67526,201000005.0
2006-10-03 01:14:00,0.67526,0.67527,0.67523,0.67527,116199999.0
2006-10-03 01:15:00,0.67528,0.67532,0.67523,0.67523,207199999.0
2006-10-03 01:16:00,0.67522,0.67522,0.67515,0.67517,202299996.0
2006-10-03 01:17:00,0.67517,0.67519,0.67516,0.67516,51100000.0
2006-10-03 01:18:00,0.67513,0.67514,0.67509,0.67509,235599996.0
2006-10-03 01:19:00,0.67514,0.67514,0.6751,0.6751,103699999.0
2006-10-03 01:20:00,0.67507,0.6751,0.67484,0.675,162099999.0
2006-10-03 01:21:00,0.67508,0.67514,0.67508,0.67514,52100000.0
2006-10-03 01:22:00,0.67516,0.67516,0.67509,0.67512,55800000.0
2006-10-03 01:23:00,0.67512,0.67514,0.67509,0.67509,172799996.0
2006-10-03 01:24:00,0.67512,0.67521,0.67512,0.67517,89100001.0
2006-10-03 01:25:00,0.6752,0.6752,0.67503,0.6751,164800004.0
2006-10-03 01:26:00,0.67514,0.67514,0.67504,0.67505,87899999.0
2006-10-03 01:27:00,0.67512,0.67515,0.67509,0.6751,139000000.0
2006-10-03 01:28:00,0.67518,0.67518,0.67513,0.67513,110899998.0
2006-10-03 01:29:00,0.675,0.67522,0.67491,0.67503,191300004.0
2006-10-03 01:30:00,0.67513,0.67515,0.67513,0.67515,16800000.0
2006-10-03 01:31:00,0.67512,0.67515,0.67512,0.67512,99200000.0
2006-10-03 01:32:00,0.6752,0.67521,0.6752,0.67521,63099998.0
2006-10-03 01:33:00,0.67526,0.67526,0.67516,0.6752,152400001.0
2006-10-03 01:34:00,0.67523,0.67523,0.67517,0.67517,85400001.0
2006-10-03 01:35:00,0.67519,0.67523,0.67513,0.67513,89800002.0
2006-10-03 01:36:00,0.67516,0.67524,0.67516,0.67524,56100002.0
2006-10-03 01:37:00,0.6753,0.6753,0.67524,0.6753,220200001.0
2006-10-03 01:38:00,0.67526,0.6753,0.67519,0.67526,150200001.0
2006-10-03 01:39:00,0.67529,0.67529,0.6752,0.67523,140499997.0
2006-10-03 01:40:00,0.67518,0.67522,0.67515,0.67515,106200002.0
2006-10-03 01:41:00,0.67515,0.6752,0.67513,0.67513,167300000.0
2006-10-03 01:42:00,0.67515,0.67521,0.67515,0.67517,137699999.0
2006-10-03 01:43:00,0.6752,0.67523,0.67514,0.67522,113200001.0
2006-10-03 01:44:00,0.67523,0.67523,0.67515,0.6752,113400000.0
2006-10-03 01:45:00,0.67523,0.67523,0.67513,0.67523,140299998.0
2006-10-03 01:46:00,0.67523,0.67523,0.67514,0.67517,132800000.0
2006-10-03 01:47:00,0.67514,0.67524,0.67514,0.67515,160500001.0
2006-10-03 01:48:00,0.67518,0.6752,0.67514,0.6752,195899999.0
2006-10-03 01:49:00,0.67517,0.67519,0.6751,0.6751,164099997.0
2006-10-03 01:50:00,0.6751,0.67515,0.6751,0.6751,71000001.0
2006-10-03 01:51:00,0.67516,0.6752,0.67515,0.6752,102800001.0
2006-10-03 01:52:00,0.67521,0.67525,0.6752,0.67525,27300000.0
2006-10-03 01:53:00,0.6752,0.67521,0.67514,0.67517,204600003.0
2006-10-03 01:54:00,0.67506,0.6752,0.67503,0.6752,135099998.0
2006-10-03 01:55:00,0.67519,0.67521,0.67515,0.67521,76700002.0
2006-10-03 01:56:00,0.6752,0.67524,0.67516,0.67523,170000003.0
2006-10-03 01:57:00,0.67528,0.6753,0.67516,0.67526,134900001.0
2006-10-03 01:58:00,0.67534,0.67541,0.67531,0.67536,153799997.0
2006-10-03 01:59:00,0.67533,0.67533,0.67527,0.6753,146399998.0
2006-10-03 02:00:00,0.67527,0.67536,0.67527,0.67528,168000001.0
2006-10-03 02:01:00,0.67535,0.67538,0.6753,0.67535,279500001.0
2006-10-03 02:02:00,0.67527,0.67532,0.67526,0.67527,188999997.0
2006-10-03 02:03:00,0.67523,0.67529,0.67523,0.67529,49300000.0
2006-10-03 02:04:00,0.67532,0.67532,0.67521,0.67528,109399999.0
2006-10-03 02:05:00,0.67537,0.67541,0.67531,0.67537,89700000.0
2006-10-03 02:06:00,0.67532,0.67538,0.6753,0.6753,217599997.0
2006-10-03 02:07:00,0.67533,0.67533,0.67527,0.67531,178900001.0
2006-10-03 02:08:00,0.6753,0.6753,0.6752,0.6752,151800000.0
2006-10-03 02:09:00,0.67529,0.67535,0.67529,0.67529,147300004.0
2006-10-03 02:10:00,0.67529,0.67533,0.67529,0.67529,120899997.0
2006-10-03 02:11:00,0.67528,0.67528,0.67527,0.67527,16000000.0
2006-10-03 02:12:00,0.67521,0.67527,0.67518,0.67518,116100004.0
2006-10-03 02:13:00,0.67518,0.67529,0.67518,0.67529,106499997.0
2006-10-03 02:14:00,0.67522,0.67528,0.67522,0.67523,78899999.0
2006-10-03 02:15:00,0.67524,0.67532,0.67524,0.67527,165100002.0
2006-10-03 02:16:00,0.67524,0.67525,0.67518,0.67518,110500000.0
2006-10-03 02:17:00,0.67523,0.67528,0.67522,0.67522,136500000.0
2006-10-03 02:18:00,0.67525,0.67527,0.67519,0.67519,146099998.0
2006-10-03 02:19:00,0.67521,0.67524,0.67519,0.67524,115400003.0
2006-10-03 02:20:00,0.67524,0.6753,0.67524,0.67525,96200003.0
2006-10-03 02:21:00,0.67524,0.6753,0.67517,0.67525,182199999.0
2006-10-03 02:22:00,0.67518,0.67535,0.67518,0.67535,71700000.0
2006-10-03 02:23:00,0.67537,0.67539,0.67533,0.67534,150900000.0
2006-10-03 02:24:00,0.67535,0.67543,0.67533,0.67539,124899994.0
2006-10-03 02:25:00,0.67541,0.67545,0.67534,0.67537,125400002.0
2006-10-03 02:26:00,0.67536,0.67538,0.67533,0.67533,118199998.0
2006-10-03 02:27:00,0.67529,0.6754,0.67529,0.67538,76699998.0
2006-10-03 02:28:00,0.67545,0.67552,0.67545,0.6755,139099998.0
2006-10-03 02:29:00,0.67552,0.67552,0.67548,0.67548,105100001.0
2006-10-03 02:30:00,0.67542,0.67548,0.67542,0.67542,150799999.0
2006-10-03 02:31:00,0.67544,0.67548,0.67533,0.6754,238899997.0
2006-10-03 02:32:00,0.67542,0.67547,0.67536,0.67541,159199999.0
2006-10-03 02:33:00,0.67543,0.67543,0.67535,0.67537,98199998.0
2006-10-03 02:34:00,0.67541,0.67541,0.67536,0.67537,78600002.0
2006-10-03 02:35:00,0.67535,0.67535,0.6753,0.67531,114199998.0
2006-10-03 02:36:00,0.67528,0.67533,0.67523,0.67525,140000003.0
2006-10-03 02:37:00,0.67523,0.67523,0.6752,0.67521,121400001.0
2006-10-03 02:38:00,0.67524,0.67529,0.67524,0.67525,82600002.0
2006-10-03 02:39:00,0.67523,0.67523,0.67518,0.67522,210699999.0
2006-10-03 02:40:00,0.67525,0.67525,0.6752,0.67525,107300000.0
2006-10-03 02:41:00,0.67521,0.67533,0.67521,0.67525,155900001.0
2006-10-03 02:42:00,0.6752,0.67525,0.6752,0.67525,70200001.0
2006-10-03 02:43:00,0.67528,0.67528,0.6752,0.6752,12000000.0
2006-10-03 02:44:00,0.67522,0.67525,0.67522,0.67525,208000003.0
2006-10-03 02:45:00,0.6752,0.67522,0.6752,0.67522,109399999.0
2006-10-03 02:46:00,0.67523,0.67531,0.67523,0.67524,104599997.0
2006-10-03 02:47:00,0.67522,0.67522,0.67522,0.67522,41400002.0
2006-10-03 02:48:00,0.67522,0.67522,0.6752,0.6752,37500000.0
2006-10-03 02:49:00,0.67523,0.67523,0.67519,0.67519,23200000.0
2006-10-03 02:50:00,0.67518,0.67531,0.67518,0.67531,133200001.0
2006-10-03 02:51:00,0.67531,0.67531,0.67523,0.67525,108200004.0
2006-10-03 02:52:00,0.67523,0.67525,0.6752,0.67525,111099999.0
2006-10-03 02:53:00,0.67528,0.67529,0.67526,0.67528,90000000.0
2006-10-03 02:54:00,0.67535,0.67538,0.67532,0.67536,118600001.0
2006-10-03 02:55:00,0.67534,0.67538,0.67534,0.67536,141100000.0
2006-10-03 02:56:00,0.6754,0.67545,0.67539,0.67545,116500002.0
2006-10-03 02:57:00,0.6754,0.67543,0.67535,0.67543,185600003.0
2006-10-03 02:58:00,0.67547,0.67551,0.67543,0.6755,283100001.0
2006-10-03 02:59:00,0.67542,0.67546,0.67538,0.67546,106900001.0
2006-10-03 03:00:00,0.6755,0.6755,0.67548,0.67548,33100001.0
2006-10-03 03:01:00,0.67542,0.6755,0.67542,0.67545,173599998.0
2006-10-03 03:02:00,0.67547,0.6755,0.6754,0.6754,128100000.0
2006-10-03 03:03:00,0.6754,0.6754,0.67537,0.6754,82900001.0
2006-10-03 03:04:00,0.67552,0.67552,0.67542,0.67542,213800002.0
2006-10-03 03:05:00,0.67544,0.67554,0.67544,0.67549,181599999.0
2006-10-03 03:06:00,0.67549,0.67549,0.67538,0.67545,127299997.0
2006-10-03 03:07:00,0.67542,0.67549,0.67542,0.67549,115000001.0
2006-10-03 03:08:00,0.67548,0.67548,0.67548,0.67548,76200003.0
2006-10-03 03:09:00,0.6755,0.6755,0.67545,0.67545,92999997.0
2006-10-03 03:10:00,0.67548,0.67548,0.6754,0.67546,56099999.0
2006-10-03 03:11:00,0.67544,0.67549,0.67543,0.67543,158300000.0
2006-10-03 03:12:00,0.6754,0.67546,0.6754,0.67543,118099999.0
2006-10-03 03:13:00,0.67543,0.67545,0.67543,0.67545,81399999.0
2006-10-03 03:14:00,0.67545,0.67545,0.67542,0.67542,35800000.0
2006-10-03 03:15:00,0.67545,0.67545,0.6754,0.6754,72799999.0
2006-10-03 03:16:00,0.67544,0.67544,0.67538,0.67539,207399997.0
2006-10-03 03:17:00,0.67542,0.67544,0.67534,0.67544,174900004.0
2006-10-03 03:18:00,0.67549,0.6755,0.67546,0.67548,154000005.0
2006-10-03 03:19:00,0.67545,0.67545,0.67545,0.67545,6200000.0
2006-10-03 03:20:00,0.6754,0.67548,0.6754,0.6754,128399997.0
2006-10-03 03:21:00,0.67543,0.67549,0.67541,0.67548,84400001.0
2006-10-03 03:22:00,0.67542,0.67548,0.67541,0.67542,64900000.0
2006-10-03 03:23:00,0.67548,0.67548,0.67525,0.67532,158699998.0
2006-10-03 03:24:00,0.67542,0.67543,0.67542,0.67543,26300000.0
2006-10-03 03:25:00,0.67543,0.67543,0.67538,0.67538,94100001.0
2006-10-03 03:26:00,0.6754,0.6754,0.67538,0.67538,33500001.0
2006-10-03 03:27:00,0.67545,0.67545,0.67545,0.67545,35900002.0
2006-10-03 03:28:00,0.67543,0.67543,0.67543,0.67543,40700001.0
2006-10-03 03:29:00,0.67542,0.67542,0.67541,0.67541,67699998.0
2006-10-03 03:30:00,0.6754,0.67547,0.6754,0.67543,118400002.0
2006-10-03 03:31:00,0.67549,0.67554,0.67548,0.67548,207000003.0
2006-10-03 03:32:00,0.67547,0.67555,0.67547,0.67555,64200002.0
2006-10-03 03:33:00,0.67537,0.67545,0.67537,0.67543,92800002.0
2006-10-03 03:34:00,0.67546,0.67551,0.67542,0.67551,163600002.0
2006-10-03 03:35:00,0.67551,0.67557,0.6755,0.67556,94300002.0
2006-10-03 03:36:00,0.67552,0.6756,0.67547,0.67555,137199999.0
2006-10-03 03:37:00,0.67556,0.67561,0.67553,0.67553,164000003.0
2006-10-03 03:38:00,0.67555,0.67555,0.6755,0.6755,108400002.0
2006-10-03 03:39:00,0.6755,0.67555,0.6755,0.67555,5600000.0
2006-10-03 03:40:00,0.67553,0.67559,0.67552,0.67556,92600001.0
2006-10-03 03:41:00,0.67556,0.67558,0.67553,0.67553,102900002.0
2006-10-03 03:42:00,0.67559,0.67559,0.67553,0.67555,159199996.0
2006-10-03 03:43:00,0.67553,0.67556,0.67551,0.67554,85400000.0
2006-10-03 03:44:00,0.67553,0.67558,0.67549,0.67558,208700002.0
2006-10-03 03:45:00,0.67552,0.67555,0.67552,0.67555,16700000.0
2006-10-03 03:46:00,0.67549,0.67554,0.67549,0.67552,123200001.0
2006-10-03 03:47:00,0.67556,0.67564,0.67555,0.67555,168300000.0
2006-10-03 03:48:00,0.67552,0.67558,0.67552,0.67558,51800001.0
2006-10-03 03:49:00,0.67555,0.67555,0.6755,0.67553,113699997.0
2006-10-03 03:50:00,0.6755,0.67553,0.6755,0.67553,37700000.0
2006-10-03 03:51:00,0.6754,0.67563,0.67534,0.67539,168499998.0
2006-10-03 03:52:00,0.67558,0.67558,0.67555,0.67555,3900000.0
2006-10-03 03:53:00,0.67556,0.67556,0.67549,0.67549,51800001.0
2006-10-03 03:54:00,0.67554,0.67557,0.67549,0.67552,98300001.0
2006-10-03 03:55:00,0.67552,0.67553,0.67549,0.67549,138299998.0
2006-10-03 03:56:00,0.6755,0.67551,0.67538,0.67538,83000001.0
2006-10-03 03:57:00,0.67546,0.67548,0.67543,0.67543,129100001.0
2006-10-03 03:58:00,0.67538,0.67552,0.67538,0.6755,129100002.0
2006-10-03 03:59:00,0.67551,0.67551,0.67539,0.67539,114200003.0
2006-10-03 04:00:00,0.67543,0.67543,0.6754,0.6754,31000000.0
2006-10-03 04:01:00,0.67535,0.67543,0.67535,0.67543,267900002.0
2006-10-03 04:02:00,0.67545,0.67551,0.67543,0.67551,157199998.0
2006-10-03 04:03:00,0.67555,0.67555,0.67545,0.67545,71700000.0
2006-10-03 04:04:00,0.67545,0.67545,0.67542,0.67543,122800002.0
2006-10-03 04:05:00,0.67545,0.67545,0.67543,0.67543,2500000.0
2006-10-03 04:06:00,0.67544,0.67549,0.6754,0.67548,260300002.0
2006-10-03 04:07:00,0.67543,0.67543,0.67542,0.67542,17500000.0
2006-10-03 04:08:00,0.67545,0.67547,0.67545,0.67547,53599998.0
2006-10-03 04:09:00,0.67553,0.67553,0.67552,0.67552,8000000.0
2006-10-03 04:10:00,0.67548,0.67553,0.67545,0.67553,163300001.0
2006-10-03 04:11:00,0.67553,0.67553,0.67545,0.67545,203699998.0
2006-10-03 04:12:00,0.6755,0.67553,0.6755,0.67553,40100000.0
2006-10-03 04:13:00,0.67556,0.67558,0.67553,0.67558,141900002.0
2006-10-03 04:14:00,0.6755,0.6755,0.67548,0.67548,28700001.0
2006-10-03 04:15:00,0.67551,0.67554,0.67546,0.67547,76000001.0
2006-10-03 04:16:00,0.67546,0.67552,0.67546,0.67552,77400002.0
2006-10-03 04:17:00,0.67553,0.67553,0.67552,0.67552,93700001.0
2006-10-03 04:18:00,0.67552,0.67552,0.67548,0.67548,16700000.0
2006-10-03 04:19:00,0.67545,0.67555,0.67545,0.67552,127499995.0
2006-10-03 04:20:00,0.6755,0.67553,0.67548,0.67548,67500000.0
2006-10-03 04:21:00,0.67546,0.67547,0.67546,0.67547,42500001.0
2006-10-03 04:22:00,0.67542,0.67553,0.67542,0.67545,183700003.0
2006-10-03 04:23:00,0.67549,0.67555,0.67545,0.67545,250599995.0
2006-10-03 04:24:00,0.67549,0.67553,0.67546,0.67548,137400003.0
2006-10-03 04:25:00,0.67544,0.67552,0.6754,0.6754,230600001.0
2006-10-03 04:26:00,0.67538,0.67545,0.67538,0.67545,105299996.0
2006-10-03 04:27:00,0.67544,0.67552,0.67539,0.67552,173800003.0
2006-10-03 04:28:00,0.67551,0.67552,0.67541,0.67541,249599999.0
2006-10-03 04:29:00,0.67542,0.6755,0.67538,0.6755,90999999.0
2006-10-03 04:30:00,0.67551,0.67553,0.67544,0.6755,208399999.0
2006-10-03 04:31:00,0.67553,0.67559,0.67551,0.67557,160699999.0
2006-10-03 04:32:00,0.67557,0.67557,0.67552,0.67555,96600004.0
2006-10-03 04:33:00,0.67557,0.67557,0.6755,0.67554,75800001.0
2006-10-03 04:34:00,0.67552,0.67552,0.67545,0.67545,195600006.0
2006-10-03 04:35:00,0.67545,0.67545,0.67542,0.67542,13600000.0
2006-10-03 04:36:00,0.67544,0.67544,0.67533,0.67539,75200002.0
2006-10-03 04:37:00,0.67531,0.67542,0.67531,0.67538,80699999.0
2006-10-03 04:38:00,0.6754,0.67541,0.67534,0.67538,139700001.0
2006-10-03 04:39:00,0.67539,0.67542,0.67535,0.67538,199399999.0
2006-10-03 04:40:00,0.67537,0.67554,0.6753,0.6753,77800001.0
2006-10-03 04:41:00,0.67543,0.67543,0.67539,0.67539,85500000.0
2006-10-03 04:42:00,0.67545,0.67547,0.67539,0.67541,213800001.0
2006-10-03 04:43:00,0.67546,0.67548,0.67542,0.67546,77500000.0
2006-10-03 04:44:00,0.67545,0.67555,0.67545,0.6755,187000000.0
2006-10-03 04:45:00,0.67535,0.67543,0.67529,0.67539,184299996.0
2006-10-03 04:46:00,0.67543,0.67549,0.67543,0.67549,88399998.0
2006-10-03 04:47:00,0.67548,0.67548,0.67541,0.67542,161900000.0
2006-10-03 04:48:00,0.67543,0.67548,0.67543,0.67548,110000002.0
2006-10-03 04:49:00,0.67548,0.67554,0.67542,0.67554,197199997.0
2006-10-03 04:50:00,0.67552,0.67553,0.67543,0.67544,160299997.0
2006-10-03 04:51:00,0.67546,0.67555,0.67546,0.67555,104800000.0
2006-10-03 04:52:00,0.67552,0.67553,0.67544,0.67551,202800007.0
2006-10-03 04:53:00,0.67554,0.6756,0.67552,0.67559,235100000.0
2006-10-03 04:54:00,0.6755,0.67553,0.67545,0.67553,189100000.0
2006-10-03 04:55:00,0.67549,0.67552,0.67543,0.6755,130400001.0
2006-10-03 04:56:00,0.67553,0.67555,0.67546,0.67555,196599999.0
2006-10-03 04:57:00,0.67547,0.67556,0.67544,0.67556,164500000.0
2006-10-03 04:58:00,0.67552,0.67555,0.67552,0.67555,72800000.0
2006-10-03 04:59:00,0.67555,0.67555,0.67552,0.67552,83999999.0
2006-10-03 05:00:00,0.67551,0.67556,0.67551,0.67554,95099998.0
2006-10-03 05:01:00,0.6755,0.67555,0.67548,0.67548,190999995.0
2006-10-03 05:02:00,0.67551,0.67553,0.67546,0.67546,96600000.0
2006-10-03 05:03:00,0.6755,0.67555,0.67549,0.67552,160400003.0
2006-10-03 05:04:00,0.6755,0.67553,0.6755,0.67553,64500000.0
2006-10-03 05:05:00,0.67549,0.6755,0.67544,0.67549,45400001.0
2006-10-03 05:06:00,0.67545,0.67545,0.67543,0.67543,61399999.0
2006-10-03 05:07:00,0.67542,0.67549,0.67542,0.67547,62299998.0
2006-10-03 05:08:00,0.67542,0.67543,0.67539,0.67539,89400002.0
2006-10-03 05:09:00,0.6754,0.67548,0.6754,0.67548,216200000.0
2006-10-03 05:10:00,0.67546,0.67549,0.67546,0.67549,68599998.0
2006-10-03 05:11:00,0.67542,0.67545,0.67538,0.6754,140499999.0
2006-10-03 05:12:00,0.6755,0.6755,0.67544,0.67544,116199998.0
2006-10-03 05:13:00,0.6755,0.67553,0.67544,0.67547,196399999.0
2006-10-03 05:14:00,0.67547,0.67553,0.67545,0.67545,179400002.0
2006-10-03 05:15:00,0.67545,0.67548,0.67545,0.67545,133999997.0
2006-10-03 05:16:00,0.67545,0.67548,0.6754,0.67548,171499999.0
2006-10-03 05:17:00,0.67544,0.67552,0.67541,0.67552,154899999.0
2006-10-03 05:18:00,0.6755,0.67556,0.67541,0.67541,143899998.0
2006-10-03 05:19:00,0.67548,0.67552,0.67548,0.67552,52000000.0
2006-10-03 05:20:00,0.67542,0.67553,0.67533,0.67536,163600004.0
2006-10-03 05:21:00,0.67547,0.67553,0.67545,0.67552,208499998.0
2006-10-03 05:22:00,0.67552,0.67552,0.67544,0.67544,18700000.0
2006-10-03 05:23:00,0.67545,0.67545,0.67545,0.67545,1400000.0
2006-10-03 05:24:00,0.67545,0.67545,0.6754,0.6754,98199999.0
2006-10-03 05:25:00,0.67546,0.67548,0.67541,0.67541,96500001.0
2006-10-03 05:26:00,0.67543,0.67549,0.67541,0.67543,132099999.0
2006-10-03 05:27:00,0.67539,0.67549,0.67533,0.67549,228700003.0
2006-10-03 05:28:00,0.67549,0.67558,0.67545,0.67552,272599997.0
2006-10-03 05:29:00,0.67556,0.67556,0.67543,0.67553,160800000.0
2006-10-03 05:30:00,0.67545,0.6755,0.67544,0.67547,131100000.0
2006-10-03 05:31:00,0.67547,0.67552,0.67545,0.67545,134599997.0
2006-10-03 05:32:00,0.6754,0.67549,0.6754,0.67549,232599998.0
2006-10-03 05:33:00,0.67551,0.67559,0.67549,0.67554,208400004.0
2006-10-03 05:34:00,0.67549,0.67553,0.67545,0.67551,92899999.0
2006-10-03 05:35:00,0.67554,0.67554,0.67551,0.67551,165300004.0
2006-10-03 05:36:00,0.67549,0.67556,0.67546,0.67552,116900000.0
2006-10-03 05:37:00,0.67552,0.67553,0.6755,0.67553,79799999.0
2006-10-03 05:38:00,0.67553,0.67557,0.67548,0.67553,116600000.0
2006-10-03 05:39:00,0.67555,0.67555,0.67552,0.67552,11200000.0
2006-10-03 05:40:00,0.67554,0.67554,0.67544,0.67548,40199999.0
2006-10-03 05:41:00,0.67552,0.67553,0.67547,0.67547,86500000.0
2006-10-03 05:42:00,0.67546,0.67551,0.67546,0.67548,134599996.0
2006-10-03 05:43:00,0.67541,0.67548,0.67541,0.67546,152600003.0
2006-10-03 05:44:00,0.67544,0.67553,0.67543,0.67543,142199997.0
2006-10-03 05:45:00,0.67539,0.6755,0.67539,0.67546,112600000.0
2006-10-03 05:46:00,0.67553,0.67553,0.67522,0.6755,209799999.0
2006-10-03 05:47:00,0.6755,0.67555,0.67548,0.67555,176599998.0
2006-10-03 05:48:00,0.6755,0.67551,0.67543,0.67551,139900000.0
2006-10-03 05:49:00,0.67553,0.67554,0.67545,0.67548,117600001.0
2006-10-03 05:50:00,0.67554,0.67555,0.67551,0.67551,43100001.0
2006-10-03 05:51:00,0.67555,0.67555,0.67548,0.67551,119100002.0
2006-10-03 05:52:00,0.67553,0.67555,0.67548,0.67555,126100001.0
2006-10-03 05:53:00,0.67553,0.67564,0.67547,0.67554,196400000.0
2006-10-03 05:54:00,0.67554,0.67555,0.67548,0.67554,130200004.0
2006-10-03 05:55:00,0.67555,0.67555,0.67552,0.67552,47100000.0
2006-10-03 05:56:00,0.67552,0.67557,0.67552,0.67557,63799999.0
2006-10-03 05:57:00,0.6755,0.67551,0.67549,0.6755,103700000.0
2006-10-03 05:58:00,0.67547,0.67553,0.67547,0.67553,21500001.0
2006-10-03 05:59:00,0.67553,0.67553,0.67553,0.67553,8000000.0
2006-10-03 06:00:00,0.67555,0.67555,0.67548,0.6755,127499999.0
2006-10-03 06:01:00,0.67549,0.67549,0.67548,0.67548,48800001.0
2006-10-03 06:02:00,0.67551,0.67555,0.67551,0.67552,158100000.0
2006-10-03 06:03:00,0.67555,0.67558,0.67552,0.67552,115800003.0
2006-10-03 06:04:00,0.67552,0.67552,0.67542,0.67544,139700001.0
2006-10-03 06:05:00,0.67546,0.67552,0.67546,0.67551,118300001.0
2006-10-03 06:06:00,0.67545,0.67551,0.67545,0.67551,105599998.0
2006-10-03 06:07:00,0.67555,0.67555,0.6755,0.67555,169700002.0
2006-10-03 06:08:00,0.67555,0.67555,0.67555,0.67555,24700001.0
2006-10-03 06:09:00,0.67551,0.67558,0.6755,0.67558,169499999.0
2006-10-03 06:10:00,0.67559,0.67559,0.67554,0.67556,100700002.0
2006-10-03 06:11:00,0.67553,0.67553,0.67549,0.67549,22700001.0
2006-10-03 06:12:00,0.67552,0.67556,0.67552,0.67552,53199999.0
2006-10-03 06:13:00,0.6755,0.67556,0.67548,0.67552,140399997.0
2006-10-03 06:14:00,0.67544,0.67553,0.67544,0.67553,199399997.0
2006-10-03 06:15:00,0.6755,0.67552,0.67548,0.67549,127599999.0
2006-10-03 06:16:00,0.67555,0.67555,0.67546,0.6755,46200000.0
2006-10-03 06:17:00,0.67551,0.6756,0.67551,0.67551,159700003.0
2006-10-03 06:18:00,0.67553,0.67556,0.67545,0.67556,103699998.0
2006-10-03 06:19:00,0.67557,0.67557,0.67548,0.67554,168200000.0
2006-10-03 06:20:00,0.67552,0.67555,0.67552,0.67553,134099998.0
2006-10-03 06:21:00,0.67551,0.67554,0.67551,0.67554,53200001.0
2006-10-03 06:22:00,0.67553,0.67553,0.67552,0.67552,12000000.0
2006-10-03 06:23:00,0.6755,0.67554,0.67549,0.67552,187400002.0
2006-10-03 06:24:00,0.67553,0.67565,0.67553,0.67561,172299999.0
2006-10-03 06:25:00,0.6756,0.67563,0.67556,0.67556,14200000.0
2006-10-03 06:26:00,0.67556,0.67563,0.67554,0.67554,126900000.0
2006-10-03 06:27:00,0.67549,0.67554,0.67549,0.67552,109800002.0
2006-10-03 06:28:00,0.6755,0.6755,0.6755,0.6755,15900000.0
2006-10-03 06:29:00,0.67557,0.67563,0.67557,0.67563,157199999.0
2006-10-03 06:30:00,0.67557,0.67561,0.67557,0.6756,157599999.0
2006-10-03 06:31:00,0.67553,0.67555,0.6755,0.67555,87800000.0
2006-10-03 06:32:00,0.67556,0.67556,0.67554,0.67554,19200000.0
2006-10-03 06:33:00,0.67552,0.67552,0.67551,0.67551,34599999.0
2006-10-03 06:34:00,0.67551,0.67552,0.67551,0.67552,36399998.0
2006-10-03 06:35:00,0.67552,0.67553,0.67552,0.67553,44600000.0
2006-10-03 06:36:00,0.67555,0.67555,0.67555,0.67555,27299999.0
2006-10-03 06:37:00,0.67557,0.67558,0.6755,0.67558,152299996.0
2006-10-03 06:38:00,0.67548,0.67558,0.67548,0.67558,117399998.0
2006-10-03 06:39:00,0.67555,0.67555,0.6755,0.6755,47100000.0
2006-10-03 06:40:00,0.67555,0.67557,0.67552,0.67557,94100000.0
2006-10-03 06:41:00,0.67545,0.67559,0.67541,0.67552,151600001.0
2006-10-03 06:42:00,0.67553,0.67554,0.67548,0.67554,135099999.0
2006-10-03 06:43:00,0.67553,0.67553,0.67553,0.67553,36099998.0
2006-10-03 06:44:00,0.67553,0.67553,0.67545,0.67545,151799997.0
2006-10-03 06:45:00,0.67555,0.6756,0.67549,0.67549,224599998.0
2006-10-03 06:46:00,0.67552,0.67555,0.67549,0.6755,215399998.0
2006-10-03 06:47:00,0.67552,0.67555,0.67551,0.67551,69400000.0
2006-10-03 06:48:00,0.67548,0.67558,0.67548,0.6755,163699997.0
2006-10-03 06:49:00,0.6755,0.6755,0.6755,0.6755,20100000.0
2006-10-03 06:50:00,0.67547,0.6755,0.67547,0.6755,33200001.0
2006-10-03 06:51:00,0.67549,0.67549,0.67546,0.67546,18200000.0
2006-10-03 06:52:00,0.67552,0.67558,0.67552,0.67558,113399998.0
2006-10-03 06:53:00,0.67558,0.67558,0.6755,0.6755,84399998.0
2006-10-03 06:54:00,0.67552,0.67552,0.67552,0.67552,51900000.0
2006-10-03 06:55:00,0.67555,0.67558,0.67552,0.67552,40000000.0
2006-10-03 06:56:00,0.67549,0.67556,0.67547,0.6755,137400003.0
2006-10-03 06:57:00,0.67547,0.67553,0.67547,0.67553,5200000.0
2006-10-03 06:58:00,0.67552,0.67554,0.67548,0.67554,171700001.0
2006-10-03 06:59:00,0.6755,0.67555,0.6755,0.67555,75100001.0
2006-10-03 07:00:00,0.67549,0.67552,0.67548,0.67552,49600001.0
2006-10-03 07:01:00,0.67547,0.67553,0.67547,0.6755,92100001.0
2006-10-03 07:02:00,0.67552,0.67555,0.67552,0.67552,164999998.0
2006-10-03 07:03:00,0.67552,0.67552,0.6755,0.6755,21500000.0
2006-10-03 07:04:00,0.67542,0.67548,0.67542,0.67548,32700001.0
2006-10-03 07:05:00,0.67546,0.67548,0.67546,0.67548,87299999.0
2006-10-03 07:06:00,0.67553,0.67553,0.67549,0.67549,102900002.0
2006-10-03 07:07:00,0.67546,0.67546,0.67542,0.67542,121699999.0
2006-10-03 07:08:00,0.6754,0.6754,0.67537,0.6754,90099999.0
2006-10-03 07:09:00,0.67542,0.67545,0.67542,0.67545,33400000.0
2006-10-03 07:10:00,0.67542,0.67545,0.67542,0.67542,102100002.0
2006-10-03 07:11:00,0.67553,0.67565,0.6753,0.67539,150399998.0
2006-10-03 07:12:00,0.6754,0.6754,0.6754,0.6754,9500000.0
2006-10-03 07:13:00,0.67543,0.67548,0.67543,0.67545,31300000.0
2006-10-03 07:14:00,0.67545,0.67548,0.67538,0.67542,135500002.0
2006-10-03 07:15:00,0.67545,0.67545,0.67542,0.67545,114399997.0
2006-10-03 07:16:00,0.67545,0.67545,0.6754,0.67544,226000003.0
2006-10-03 07:17:00,0.67542,0.67545,0.67542,0.67545,153100000.0
2006-10-03 07:18:00,0.67543,0.67543,0.67533,0.67533,45100001.0
2006-10-03 07:19:00,0.67533,0.67541,0.67533,0.67541,155800002.0
2006-10-03 07:20:00,0.67541,0.67541,0.6753,0.6753,104599999.0
2006-10-03 07:21:00,0.67538,0.67541,0.67536,0.67536,112799997.0
2006-10-03 07:22:00,0.67537,0.67543,0.67535,0.67539,177300001.0
2006-10-03 07:23:00,0.67537,0.67537,0.67523,0.67531,133200000.0
2006-10-03 07:24:00,0.67531,0.67537,0.67531,0.67535,167499999.0
2006-10-03 07:25:00,0.67533,0.67535,0.67533,0.67535,16000000.0
2006-10-03 07:26:00,0.67535,0.67535,0.67533,0.67533,107900000.0
2006-10-03 07:27:00,0.67533,0.6754,0.67528,0.6754,170999996.0
2006-10-03 07:28:00,0.67535,0.67539,0.67525,0.67527,255099999.0
2006-10-03 07:29:00,0.67531,0.67535,0.67528,0.67535,137300001.0
2006-10-03 07:30:00,0.67533,0.67533,0.67528,0.67532,172800001.0
2006-10-03 07:31:00,0.67538,0.67538,0.67532,0.67532,93599999.0
2006-10-03 07:32:00,0.67529,0.67533,0.67528,0.67533,61199999.0
2006-10-03 07:33:00,0.67535,0.67535,0.67533,0.67533,55199998.0
2006-10-03 07:34:00,0.6753,0.67536,0.6753,0.67535,246900001.0
2006-10-03 07:35:00,0.67533,0.67533,0.67524,0.67527,109500003.0
2006-10-03 07:36:00,0.67527,0.67527,0.67521,0.67522,80599999.0
2006-10-03 07:37:00,0.67524,0.67524,0.67518,0.6752,186099997.0
2006-10-03 07:38:00,0.67522,0.67533,0.67522,0.67533,140800004.0
2006-10-03 07:39:00,0.67528,0.67532,0.67527,0.6753,127400000.0
2006-10-03 07:40:00,0.67535,0.67535,0.67533,0.67535,107800001.0
2006-10-03 07:41:00,0.67535,0.67535,0.67532,0.67535,115300000.0
2006-10-03 07:42:00,0.67533,0.67535,0.67533,0.67533,34300000.0
2006-10-03 07:43:00,0.6753,0.67538,0.6753,0.67533,185099995.0
2006-10-03 07:44:00,0.67531,0.67535,0.67528,0.67535,119300002.0
2006-10-03 07:45:00,0.67538,0.6755,0.67538,0.67545,104500003.0
2006-10-03 07:46:00,0.67548,0.6756,0.67548,0.67554,96899999.0
2006-10-03 07:47:00,0.67558,0.67558,0.67543,0.6755,237099999.0
2006-10-03 07:48:00,0.67546,0.67555,0.67542,0.6755,98099997.0
2006-10-03 07:49:00,0.67549,0.67551,0.67549,0.67551,27800000.0
2006-10-03 07:50:00,0.67553,0.67553,0.67547,0.67547,194900003.0
2006-10-03 07:51:00,0.67546,0.6756,0.67546,0.67554,149200000.0
2006-10-03 07:52:00,0.67555,0.67555,0.67552,0.67552,27900000.0
2006-10-03 07:53:00,0.67557,0.67565,0.67554,0.67558,171700000.0
2006-10-03 07:54:00,0.67552,0.67555,0.67552,0.67552,38300001.0
2006-10-03 07:55:00,0.67555,0.6757,0.67555,0.67562,146800001.0
2006-10-03 07:56:00,0.67551,0.67563,0.67551,0.67563,231900000.0
2006-10-03 07:57:00,0.67555,0.67556,0.6755,0.67556,85500001.0
2006-10-03 07:58:00,0.67557,0.67563,0.67555,0.67555,137800001.0
2006-10-03 07:59:00,0.67562,0.67567,0.67556,0.67563,105799998.0
2006-10-03 08:00:00,0.67559,0.67569,0.67558,0.67559,198100001.0
2006-10-03 08:01:00,0.67558,0.67562,0.67549,0.6756,133400001.0
2006-10-03 08:02:00,0.67551,0.6756,0.67551,0.67555,100499998.0
2006-10-03 08:03:00,0.67568,0.67568,0.67568,0.67568,13600000.0
2006-10-03 08:04:00,0.67561,0.67561,0.67557,0.67557,97599998.0
2006-10-03 08:05:00,0.67557,0.67565,0.67552,0.67552,162099998.0
2006-10-03 08:06:00,0.67557,0.67561,0.67557,0.67561,30000000.0
2006-10-03 08:07:00,0.67574,0.67576,0.67567,0.67567,129600002.0
2006-10-03 08:08:00,0.67575,0.67575,0.67575,0.67575,25500000.0
2006-10-03 08:09:00,0.67567,0.67567,0.6756,0.67563,95700001.0
2006-10-03 08:10:00,0.67563,0.67563,0.67553,0.67558,117200003.0
2006-10-03 08:11:00,0.6756,0.67574,0.6756,0.67573,199400000.0
2006-10-03 08:12:00,0.67575,0.67581,0.67567,0.67581,121799998.0
2006-10-03 08:13:00,0.67582,0.67588,0.67582,0.67588,67800002.0
2006-10-03 08:14:00,0.67593,0.67597,0.67587,0.67594,240299999.0
2006-10-03 08:15:00,0.67599,0.67604,0.67588,0.67588,157499999.0
2006-10-03 08:16:00,0.67591,0.67594,0.67586,0.6759,169500002.0
2006-10-03 08:17:00,0.67584,0.67597,0.67583,0.67595,158999999.0
2006-10-03 08:18:00,0.6759,0.67599,0.67588,0.67594,238100000.0
2006-10-03 08:19:00,0.67589,0.67589,0.67589,0.67589,49399998.0
2006-10-03 08:20:00,0.67581,0.67581,0.67573,0.67576,99299999.0
2006-10-03 08:21:00,0.67574,0.67574,0.67565,0.67565,96300002.0
2006-10-03 08:22:00,0.67578,0.6758,0.67572,0.6758,53000000.0
2006-10-03 08:23:00,0.67582,0.67585,0.67575,0.67585,201199997.0
2006-10-03 08:24:00,0.67578,0.67586,0.67578,0.67585,93900002.0
2006-10-03 08:25:00,0.67579,0.67582,0.67573,0.6758,52700000.0
2006-10-03 08:26:00,0.6759,0.6759,0.67583,0.67583,53300001.0
2006-10-03 08:27:00,0.67585,0.67594,0.67582,0.6759,140299996.0
2006-10-03 08:28:00,0.67594,0.67594,0.67589,0.67591,146200000.0
2006-10-03 08:29:00,0.67591,0.67591,0.67585,0.6759,127899995.0
2006-10-03 08:30:00,0.67587,0.67592,0.67584,0.67589,180900000.0
2006-10-03 08:31:00,0.67587,0.67598,0.67586,0.67592,141000003.0
2006-10-03 08:32:00,0.67592,0.676,0.67586,0.67592,89800000.0
2006-10-03 08:33:00,0.67603,0.6761,0.67599,0.6761,187300004.0
2006-10-03 08:34:00,0.6761,0.6761,0.67605,0.6761,71699999.0
2006-10-03 08:35:00,0.67602,0.67602,0.6759,0.67595,127599998.0
2006-10-03 08:36:00,0.67592,0.67597,0.67569,0.67569,183700007.0
2006-10-03 08:37:00,0.67567,0.67569,0.67558,0.67565,233299999.0
2006-10-03 08:38:00,0.67562,0.67566,0.67556,0.6756,145400000.0
2006-10-03 08:39:00,0.67557,0.67566,0.67557,0.67564,46900001.0
2006-10-03 08:40:00,0.67559,0.67566,0.67559,0.67566,152600000.0
2006-10-03 08:41:00,0.67562,0.67566,0.67561,0.67565,159399998.0
2006-10-03 08:42:00,0.6756,0.67564,0.67555,0.67564,126500000.0
2006-10-03 08:43:00,0.67561,0.67563,0.67555,0.67555,25200000.0
2006-10-03 08:44:00,0.67563,0.67568,0.67561,0.67568,92699999.0
2006-10-03 08:45:00,0.67562,0.6757,0.67561,0.6757,93100001.0
2006-10-03 08:46:00,0.67569,0.67572,0.67565,0.67566,155900001.0
2006-10-03 08:47:00,0.67566,0.67576,0.67566,0.67569,82999999.0
2006-10-03 08:48:00,0.67566,0.67575,0.67566,0.67572,12400000.0
2006-10-03 08:49:00,0.67575,0.67576,0.67568,0.6757,265399999.0
2006-10-03 08:50:00,0.67576,0.67576,0.67568,0.67568,113599998.0
2006-10-03 08:51:00,0.6757,0.67572,0.67564,0.67564,116099999.0
2006-10-03 08:52:00,0.67563,0.67565,0.67559,0.6756,88800000.0
2006-10-03 08:53:00,0.67561,0.67563,0.67557,0.67557,51000001.0
2006-10-03 08:54:00,0.67552,0.6756,0.67552,0.6756,95700002.0
2006-10-03 08:55:00,0.67561,0.67561,0.67545,0.67548,128599999.0
2006-10-03 08:56:00,0.67548,0.67554,0.67543,0.6755,166900000.0
2006-10-03 08:57:00,0.67546,0.67546,0.67541,0.67541,119600003.0
2006-10-03 08:58:00,0.6754,0.67544,0.6754,0.67543,197300002.0
2006-10-03 08:59:00,0.67536,0.67541,0.6753,0.67534,147199998.0
2006-10-03 09:00:00,0.6753,0.6753,0.67522,0.67522,173199996.0
2006-10-03 09:01:00,0.67517,0.67522,0.67509,0.67518,125299998.0
2006-10-03 09:02:00,0.67522,0.67524,0.6752,0.67523,84099999.0
2006-10-03 09:03:00,0.67525,0.67528,0.6752,0.6752,106100001.0
2006-10-03 09:04:00,0.67525,0.67525,0.67523,0.67523,171699998.0
2006-10-03 09:05:00,0.67523,0.67523,0.67512,0.67519,165000000.0
2006-10-03 09:06:00,0.67521,0.67521,0.67514,0.6752,138799999.0
2006-10-03 09:07:00,0.67522,0.6753,0.67522,0.67523,137100002.0
2006-10-03 09:08:00,0.67519,0.67521,0.67507,0.67518,143000001.0
2006-10-03 09:09:00,0.67529,0.67541,0.67529,0.67538,169600002.0
2006-10-03 09:10:00,0.67538,0.67538,0.67523,0.67529,132899999.0
2006-10-03 09:11:00,0.67517,0.67525,0.67515,0.6752,170000002.0
2006-10-03 09:12:00,0.67521,0.67521,0.67512,0.67512,93799998.0
2006-10-03 09:13:00,0.6752,0.6752,0.67515,0.67517,207000001.0
2006-10-03 09:14:00,0.67517,0.6752,0.67517,0.6752,129399996.0
2006-10-03 09:15:00,0.67516,0.67523,0.67513,0.67523,117699998.0
2006-10-03 09:16:00,0.67521,0.67526,0.67517,0.67525,134599996.0
2006-10-03 09:17:00,0.67521,0.67522,0.67516,0.67516,210700002.0
2006-10-03 09:18:00,0.67512,0.67513,0.67503,0.67513,83099998.0
2006-10-03 09:19:00,0.67513,0.6752,0.67513,0.67513,69400001.0
2006-10-03 09:20:00,0.6752,0.67522,0.67515,0.67517,228799995.0
2006-10-03 09:21:00,0.67514,0.67525,0.67511,0.67519,147800003.0
2006-10-03 09:22:00,0.67511,0.67524,0.67511,0.67522,203499998.0
2006-10-03 09:23:00,0.67516,0.6752,0.67515,0.67516,192600002.0
2006-10-03 09:24:00,0.67517,0.67521,0.67517,0.67519,20800000.0
2006-10-03 09:25:00,0.67522,0.67522,0.67511,0.67518,225900002.0
2006-10-03 09:26:00,0.67521,0.67522,0.67514,0.67514,42400001.0
2006-10-03 09:27:00,0.67516,0.67523,0.67514,0.67521,258400001.0
2006-10-03 09:28:00,0.67522,0.67522,0.67517,0.67517,249999998.0
2006-10-03 09:29:00,0.67519,0.67524,0.67517,0.67518,186800004.0
2006-10-03 09:30:00,0.67522,0.67527,0.67522,0.67526,111600001.0
2006-10-03 09:31:00,0.67525,0.67533,0.67525,0.67533,98899997.0
2006-10-03 09:32:00,0.67533,0.67537,0.67526,0.67533,91899999.0
2006-10-03 09:33:00,0.67523,0.67529,0.67522,0.67524,215600001.0
2006-10-03 09:34:00,0.67523,0.67527,0.67518,0.67518,51000001.0
2006-10-03 09:35:00,0.67521,0.67521,0.67512,0.67512,167099999.0
2006-10-03 09:36:00,0.67519,0.67519,0.67508,0.67508,62600000.0
2006-10-03 09:37:00,0.67508,0.67508,0.67507,0.67507,5600000.0
2006-10-03 09:38:00,0.67505,0.67505,0.67495,0.67496,199399996.0
2006-10-03 09:39:00,0.67493,0.675,0.67488,0.67488,213800004.0
2006-10-03 09:40:00,0.67486,0.67487,0.67484,0.67484,191400002.0
2006-10-03 09:41:00,0.67483,0.67486,0.67477,0.67482,116600000.0
2006-10-03 09:42:00,0.67485,0.67489,0.67481,0.67487,280400001.0
2006-10-03 09:43:00,0.67487,0.6749,0.67479,0.67485,136600000.0
2006-10-03 09:44:00,0.67479,0.67479,0.67478,0.67478,23200000.0
2006-10-03 09:45:00,0.6747,0.6747,0.67457,0.67468,118900000.0
2006-10-03 09:46:00,0.67471,0.67473,0.67464,0.67473,131900003.0
2006-10-03 09:47:00,0.67473,0.67473,0.67465,0.67465,111200002.0
2006-10-03 09:48:00,0.67468,0.67472,0.67462,0.67462,212699999.0
2006-10-03 09:49:00,0.67462,0.67466,0.6746,0.67463,114500001.0
2006-10-03 09:50:00,0.67466,0.67468,0.67462,0.67464,111000001.0
2006-10-03 09:51:00,0.6747,0.6747,0.67464,0.67467,201800008.0
2006-10-03 09:52:00,0.67464,0.67469,0.67464,0.67467,216199996.0
2006-10-03 09:53:00,0.67468,0.67473,0.67465,0.67473,170000004.0
2006-10-03 09:54:00,0.6747,0.67481,0.6747,0.67481,30300000.0
2006-10-03 09:55:00,0.67476,0.67476,0.67471,0.67471,27200001.0
2006-10-03 09:56:00,0.67473,0.67473,0.67462,0.6747,78300002.0
2006-10-03 09:57:00,0.67475,0.67475,0.67468,0.67471,188200005.0
2006-10-03 09:58:00,0.67473,0.67475,0.6747,0.67475,42200000.0
2006-10-03 09:59:00,0.6747,0.67475,0.67468,0.67468,241299997.0
2006-10-03 10:00:00,0.67462,0.67466,0.67456,0.67466,88700003.0
2006-10-03 10:01:00,0.67468,0.67468,0.67456,0.67465,180699999.0
2006-10-03 10:02:00,0.67462,0.67469,0.67459,0.67461,181500004.0
2006-10-03 10:03:00,0.67461,0.67469,0.67461,0.67465,350700006.0
2006-10-03 10:04:00,0.67463,0.67469,0.67456,0.67463,298300001.0
2006-10-03 10:05:00,0.67465,0.67473,0.67465,0.67471,102900001.0
2006-10-03 10:06:00,0.67466,0.67473,0.6746,0.67473,158000004.0
2006-10-03 10:07:00,0.6747,0.67472,0.6746,0.67472,200399997.0
2006-10-03 10:08:00,0.67472,0.67472,0.67463,0.67468,97099999.0
2006-10-03 10:09:00,0.67465,0.67469,0.67459,0.67466,70100002.0
2006-10-03 10:10:00,0.67469,0.67472,0.67466,0.67468,152700002.0
2006-10-03 10:11:00,0.67474,0.67482,0.67474,0.67478,130200001.0
2006-10-03 10:12:00,0.67472,0.6748,0.67469,0.67475,147600001.0
2006-10-03 10:13:00,0.67473,0.67483,0.67473,0.67483,155599999.0
2006-10-03 10:14:00,0.67482,0.67482,0.67469,0.67472,165399999.0
2006-10-03 10:15:00,0.67478,0.67484,0.67476,0.67477,142700001.0
2006-10-03 10:16:00,0.67479,0.67483,0.67479,0.67483,20700000.0
2006-10-03 10:17:00,0.67483,0.67487,0.67478,0.6748,356200004.0
2006-10-03 10:18:00,0.67478,0.67479,0.67472,0.67472,172599998.0
2006-10-03 10:19:00,0.67473,0.67476,0.67468,0.67476,147099998.0
2006-10-03 10:20:00,0.67475,0.67481,0.67474,0.67481,173099997.0
2006-10-03 10:21:00,0.67475,0.67475,0.67475,0.67475,24300000.0
2006-10-03 10:22:00,0.67473,0.67477,0.6747,0.67472,194300002.0
2006-10-03 10:23:00,0.67467,0.6748,0.67467,0.67473,127700002.0
2006-10-03 10:24:00,0.67475,0.67476,0.67471,0.67476,159099998.0
2006-10-03 10:25:00,0.67482,0.67483,0.6748,0.6748,108700000.0
2006-10-03 10:26:00,0.67476,0.67478,0.67475,0.67477,96199998.0
2006-10-03 10:27:00,0.67474,0.67483,0.67467,0.67475,150000001.0
2006-10-03 10:28:00,0.67472,0.6748,0.6747,0.67475,336099997.0
2006-10-03 10:29:00,0.67473,0.67476,0.67466,0.6747,280499997.0
2006-10-03 10:30:00,0.6747,0.6747,0.67468,0.67468,35899999.0
2006-10-03 10:31:00,0.67476,0.67483,0.67467,0.67481,163999997.0
2006-10-03 10:32:00,0.67488,0.67488,0.67477,0.67483,143599996.0
2006-10-03 10:33:00,0.67484,0.6749,0.67482,0.67487,115600002.0
2006-10-03 10:34:00,0.67484,0.67484,0.67477,0.67478,132400001.0
2006-10-03 10:35:00,0.6748,0.67486,0.67474,0.67486,138299999.0
2006-10-03 10:36:00,0.67485,0.67488,0.67479,0.67488,169599999.0
2006-10-03 10:37:00,0.67491,0.67498,0.67489,0.67498,207999994.0
2006-10-03 10:38:00,0.67494,0.67499,0.67488,0.67488,160900003.0
2006-10-03 10:39:00,0.67487,0.67494,0.67487,0.67493,105600000.0
2006-10-03 10:40:00,0.67499,0.67515,0.67499,0.67515,131700001.0
2006-10-03 10:41:00,0.67517,0.67527,0.67517,0.67525,84499999.0
2006-10-03 10:42:00,0.67525,0.67525,0.6752,0.6752,195500002.0
2006-10-03 10:43:00,0.67522,0.67524,0.67515,0.67517,213799995.0
2006-10-03 10:44:00,0.67513,0.67517,0.67513,0.67516,25500001.0
2006-10-03 10:45:00,0.67515,0.67515,0.67509,0.67514,119800002.0
2006-10-03 10:46:00,0.6751,0.67519,0.6751,0.67515,119900001.0
2006-10-03 10:47:00,0.67513,0.67513,0.67509,0.67511,117300002.0
2006-10-03 10:48:00,0.67511,0.67511,0.675,0.67502,111800002.0
2006-10-03 10:49:00,0.67508,0.67508,0.67508,0.67508,2000000.0
2006-10-03 10:50:00,0.67504,0.67511,0.67502,0.67502,201200000.0
2006-10-03 10:51:00,0.67505,0.67513,0.67505,0.67508,111900002.0
2006-10-03 10:52:00,0.67508,0.67512,0.67507,0.67507,116000001.0
2006-10-03 10:53:00,0.67503,0.6751,0.67503,0.67505,69699999.0
2006-10-03 10:54:00,0.67508,0.67512,0.67502,0.67502,156399996.0
2006-10-03 10:55:00,0.67504,0.67512,0.67498,0.6751,124600001.0
2006-10-03 10:56:00,0.67505,0.67507,0.6749,0.67497,172200002.0
2006-10-03 10:57:00,0.67485,0.67496,0.67485,0.67492,141599998.0
2006-10-03 10:58:00,0.67498,0.67499,0.67494,0.67494,62300001.0
2006-10-03 10:59:00,0.67492,0.67495,0.6749,0.67495,185099998.0
2006-10-03 11:00:00,0.67493,0.67493,0.67484,0.67484,69400000.0
2006-10-03 11:01:00,0.67482,0.67482,0.6748,0.67481,102000001.0
2006-10-03 11:02:00,0.67482,0.67483,0.67471,0.67483,85400000.0
2006-10-03 11:03:00,0.6748,0.67482,0.67477,0.67477,100399998.0
2006-10-03 11:04:00,0.67472,0.67478,0.67472,0.67478,142199999.0
2006-10-03 11:05:00,0.67475,0.67484,0.67475,0.67484,38299999.0
2006-10-03 11:06:00,0.6749,0.67492,0.67486,0.67491,104499998.0
2006-10-03 11:07:00,0.67486,0.67496,0.67486,0.67493,105199999.0
2006-10-03 11:08:00,0.67496,0.67496,0.67484,0.67487,105999997.0
2006-10-03 11:09:00,0.67485,0.67494,0.67485,0.67487,133700002.0
2006-10-03 11:10:00,0.67485,0.67491,0.67484,0.67484,129400002.0
2006-10-03 11:11:00,0.67486,0.67488,0.67483,0.67483,58500000.0
2006-10-03 11:12:00,0.67487,0.67493,0.67487,0.6749,221299995.0
2006-10-03 11:13:00,0.67484,0.67485,0.67478,0.67485,77900001.0
2006-10-03 11:14:00,0.67485,0.67485,0.67474,0.6748,130400000.0
2006-10-03 11:15:00,0.67487,0.67487,0.67482,0.67482,134899997.0
2006-10-03 11:16:00,0.67478,0.67478,0.67467,0.67475,141299999.0
2006-10-03 11:17:00,0.67475,0.67482,0.67471,0.67482,198099997.0
2006-10-03 11:18:00,0.67484,0.67484,0.6748,0.67484,43000000.0
2006-10-03 11:19:00,0.67487,0.67487,0.67478,0.67485,264900002.0
2006-10-03 11:20:00,0.67481,0.6749,0.67481,0.6749,51300000.0
2006-10-03 11:21:00,0.67489,0.6749,0.67486,0.6749,81900000.0
2006-10-03 11:22:00,0.67489,0.67492,0.67485,0.67488,110300001.0
2006-10-03 11:23:00,0.67491,0.67499,0.6749,0.67497,184300004.0
2006-10-03 11:24:00,0.67499,0.6751,0.67498,0.6751,66200002.0
2006-10-03 11:25:00,0.67513,0.67513,0.67505,0.67513,205499995.0
2006-10-03 11:26:00,0.67515,0.6752,0.67507,0.67513,99700001.0
2006-10-03 11:27:00,0.6751,0.6751,0.67501,0.67501,166900001.0
2006-10-03 11:28:00,0.67499,0.67509,0.67499,0.67502,209900000.0
2006-10-03 11:29:00,0.67502,0.67508,0.67501,0.67502,160500004.0
2006-10-03 11:30:00,0.67508,0.6751,0.67504,0.6751,88300001.0
2006-10-03 11:31:00,0.67505,0.67507,0.67503,0.67504,137699999.0
2006-10-03 11:32:00,0.67508,0.67508,0.67494,0.67502,87400000.0
2006-10-03 11:33:00,0.675,0.675,0.67485,0.67485,39100000.0
2006-10-03 11:34:00,0.67487,0.67492,0.67472,0.67472,117400000.0
2006-10-03 11:35:00,0.67477,0.67482,0.67477,0.67481,37600000.0
2006-10-03 11:36:00,0.6748,0.6748,0.67467,0.6747,219800001.0
2006-10-03 11:37:00,0.67474,0.6748,0.67474,0.6748,62900000.0
2006-10-03 11:38:00,0.67473,0.67479,0.67466,0.67472,188999998.0
2006-10-03 11:39:00,0.67472,0.67481,0.67471,0.6748,235599998.0
2006-10-03 11:40:00,0.6748,0.6748,0.67477,0.67479,32600000.0
2006-10-03 11:41:00,0.67474,0.67481,0.67474,0.67481,23100000.0
2006-10-03 11:42:00,0.67477,0.67478,0.67474,0.67477,61800000.0
2006-10-03 11:43:00,0.67477,0.67486,0.67475,0.67486,119899999.0
2006-10-03 11:44:00,0.6748,0.67482,0.67477,0.67481,115799997.0
2006-10-03 11:45:00,0.67483,0.67501,0.67478,0.67501,226899997.0
2006-10-03 11:46:00,0.67496,0.67502,0.67495,0.67495,106199998.0
2006-10-03 11:47:00,0.67497,0.67501,0.67494,0.67497,162100000.0
2006-10-03 11:48:00,0.67494,0.67501,0.6749,0.67499,198100000.0
2006-10-03 11:49:00,0.6749,0.67493,0.67485,0.67493,167799998.0
2006-10-03 11:50:00,0.67485,0.67493,0.67485,0.67493,127299999.0
2006-10-03 11:51:00,0.67493,0.67493,0.67481,0.67481,211800001.0
2006-10-03 11:52:00,0.67478,0.67479,0.67471,0.67478,86700000.0
2006-10-03 11:53:00,0.67477,0.6748,0.67472,0.67476,153999998.0
2006-10-03 11:54:00,0.67468,0.67468,0.67462,0.67468,148700001.0
2006-10-03 11:55:00,0.67478,0.67488,0.67478,0.67484,161800001.0
2006-10-03 11:56:00,0.67489,0.67506,0.67489,0.67506,75899998.0
2006-10-03 11:57:00,0.6751,0.67515,0.67504,0.67515,170999996.0
2006-10-03 11:58:00,0.67515,0.67516,0.67502,0.67503,169900000.0
2006-10-03 11:59:00,0.67506,0.67509,0.67502,0.67504,195800001.0
2006-10-03 12:00:00,0.67495,0.67503,0.67485,0.67485,237199999.0
2006-10-03 12:01:00,0.67483,0.67485,0.67477,0.6748,153900000.0
2006-10-03 12:02:00,0.67485,0.67485,0.67471,0.67472,160299998.0
2006-10-03 12:03:00,0.67477,0.67479,0.6747,0.67478,81899999.0
2006-10-03 12:04:00,0.67485,0.67492,0.67479,0.67492,110799998.0
2006-10-03 12:05:00,0.67486,0.6749,0.67485,0.6749,28600000.0
2006-10-03 12:06:00,0.67492,0.67495,0.67492,0.67494,79500001.0
2006-10-03 12:07:00,0.67493,0.67493,0.67485,0.67489,227899999.0
2006-10-03 12:08:00,0.67494,0.67498,0.67487,0.67498,219899999.0
2006-10-03 12:09:00,0.67498,0.67498,0.6749,0.67492,191899997.0
2006-10-03 12:10:00,0.67493,0.67495,0.67492,0.67495,87200002.0
2006-10-03 12:11:00,0.67493,0.67498,0.6749,0.67498,89199999.0
2006-10-03 12:12:00,0.67494,0.67494,0.67491,0.67492,148099999.0
2006-10-03 12:13:00,0.6749,0.6749,0.67486,0.67487,155199998.0
2006-10-03 12:14:00,0.67491,0.67492,0.67487,0.67487,130100001.0
2006-10-03 12:15:00,0.67488,0.67492,0.67487,0.67488,106900001.0
2006-10-03 12:16:00,0.67491,0.67492,0.67485,0.67492,67800001.0
2006-10-03 12:17:00,0.67495,0.67495,0.67488,0.67492,191700000.0
2006-10-03 12:18:00,0.67492,0.67496,0.67489,0.67489,65300002.0
2006-10-03 12:19:00,0.6749,0.67493,0.6749,0.67492,89500003.0
2006-10-03 12:20:00,0.6749,0.67494,0.6749,0.67494,82800002.0
2006-10-03 12:21:00,0.6749,0.67491,0.67484,0.67484,166100003.0
2006-10-03 12:22:00,0.67488,0.67489,0.67478,0.67478,182500002.0
2006-10-03 12:23:00,0.67483,0.67484,0.67478,0.67484,154699997.0
2006-10-03 12:24:00,0.67485,0.67485,0.67479,0.67481,73400000.0
2006-10-03 12:25:00,0.67482,0.67486,0.67477,0.67477,255899997.0
2006-10-03 12:26:00,0.67479,0.67481,0.67479,0.67479,43000000.0
2006-10-03 12:27:00,0.67478,0.67484,0.67477,0.67477,246999996.0
2006-10-03 12:28:00,0.67476,0.67481,0.67476,0.67481,88099996.0
2006-10-03 12:29:00,0.67482,0.67488,0.67482,0.67485,223699996.0
2006-10-03 12:30:00,0.67482,0.67485,0.67477,0.67477,91100000.0
2006-10-03 12:31:00,0.67476,0.67485,0.67475,0.67478,194000001.0
2006-10-03 12:32:00,0.67475,0.67476,0.6747,0.6747,88099999.0
2006-10-03 12:33:00,0.67472,0.67473,0.67472,0.67473,9600000.0
2006-10-03 12:34:00,0.67471,0.67471,0.67471,0.67471,79699998.0
2006-10-03 12:35:00,0.6747,0.6747,0.6746,0.67466,200499999.0
2006-10-03 12:36:00,0.6746,0.6746,0.6746,0.6746,51899998.0
2006-10-03 12:37:00,0.67465,0.67465,0.6746,0.67462,149600000.0
2006-10-03 12:38:00,0.67457,0.6746,0.67455,0.6746,149099998.0
2006-10-03 12:39:00,0.67466,0.67466,0.67454,0.67463,100600001.0
2006-10-03 12:40:00,0.67457,0.67462,0.67453,0.67457,174900004.0
2006-10-03 12:41:00,0.67461,0.67461,0.67448,0.67453,197800001.0
2006-10-03 12:42:00,0.6745,0.67455,0.67446,0.67453,151300001.0
2006-10-03 12:43:00,0.67451,0.67455,0.67448,0.67455,150900001.0
2006-10-03 12:44:00,0.67453,0.67458,0.67453,0.67454,140600001.0
2006-10-03 12:45:00,0.67452,0.67452,0.67432,0.67432,90700000.0
2006-10-03 12:46:00,0.67433,0.67433,0.67426,0.67426,132700001.0
2006-10-03 12:47:00,0.67421,0.67428,0.67421,0.67428,162099999.0
2006-10-03 12:48:00,0.67424,0.6743,0.67424,0.6743,34300000.0
2006-10-03 12:49:00,0.67429,0.67432,0.67425,0.67425,240499995.0
2006-10-03 12:50:00,0.67427,0.6743,0.67427,0.67429,182799997.0
2006-10-03 12:51:00,0.67432,0.67435,0.67427,0.67435,173299995.0
2006-10-03 12:52:00,0.67433,0.67436,0.67427,0.67436,52200000.0
2006-10-03 12:53:00,0.67437,0.67437,0.67428,0.67437,132000003.0
2006-10-03 12:54:00,0.67429,0.67436,0.67429,0.67435,191300001.0
2006-10-03 12:55:00,0.67434,0.67434,0.67429,0.67429,85500001.0
2006-10-03 12:56:00,0.67433,0.67444,0.67433,0.6744,70999999.0
2006-10-03 12:57:00,0.67446,0.67446,0.67446,0.67446,52800001.0
2006-10-03 12:58:00,0.6745,0.67452,0.67436,0.67436,102000002.0
2006-10-03 12:59:00,0.67435,0.67441,0.67434,0.67438,73600000.0
2006-10-03 13:00:00,0.67441,0.6745,0.67441,0.67443,128600003.0
2006-10-03 13:01:00,0.67448,0.67448,0.67437,0.67437,97999999.0
2006-10-03 13:02:00,0.67442,0.67443,0.67436,0.67436,135499997.0
2006-10-03 13:03:00,0.67432,0.6744,0.6743,0.67434,178299996.0
2006-10-03 13:04:00,0.67432,0.67432,0.67418,0.67425,97200000.0
2006-10-03 13:05:00,0.67426,0.67426,0.67426,0.67426,40000001.0
2006-10-03 13:06:00,0.67433,0.67435,0.67427,0.67433,154199997.0
2006-10-03 13:07:00,0.67434,0.67436,0.67426,0.67433,78599999.0
2006-10-03 13:08:00,0.67438,0.6745,0.67438,0.6745,24000000.0
2006-10-03 13:09:00,0.67456,0.67456,0.67449,0.67456,105600001.0
2006-10-03 13:10:00,0.6745,0.67456,0.6745,0.67456,113600000.0
2006-10-03 13:11:00,0.67455,0.67455,0.67447,0.67453,112700000.0
2006-10-03 13:12:00,0.67451,0.67458,0.67451,0.67455,139300002.0
2006-10-03 13:13:00,0.67457,0.67457,0.67452,0.67452,75900002.0
2006-10-03 13:14:00,0.67454,0.67459,0.67448,0.67448,164700004.0
2006-10-03 13:15:00,0.67442,0.67451,0.67442,0.6745,97999999.0
2006-10-03 13:16:00,0.67448,0.67455,0.67448,0.6745,75600000.0
2006-10-03 13:17:00,0.67452,0.67452,0.67441,0.67445,99800000.0
2006-10-03 13:18:00,0.6744,0.67447,0.6744,0.67445,163200001.0
2006-10-03 13:19:00,0.67443,0.67449,0.6744,0.67445,221400003.0
2006-10-03 13:20:00,0.67444,0.67453,0.67444,0.67445,154800000.0
2006-10-03 13:21:00,0.67442,0.67451,0.67442,0.67447,57399999.0
2006-10-03 13:22:00,0.67448,0.6745,0.67448,0.6745,109200000.0
2006-10-03 13:23:00,0.67446,0.6745,0.67445,0.67445,119999998.0
2006-10-03 13:24:00,0.67443,0.67449,0.67437,0.67445,239400000.0
2006-10-03 13:25:00,0.67443,0.67445,0.6744,0.6744,203699997.0
2006-10-03 13:26:00,0.67441,0.67444,0.67433,0.67444,110000000.0
2006-10-03 13:27:00,0.6744,0.67444,0.67432,0.67436,212000001.0
2006-10-03 13:28:00,0.6743,0.67435,0.6743,0.67435,155200001.0
2006-10-03 13:29:00,0.67438,0.67438,0.67437,0.67437,84799999.0
2006-10-03 13:30:00,0.67434,0.67435,0.6743,0.67435,70099998.0
2006-10-03 13:31:00,0.67437,0.67439,0.67433,0.67434,137700003.0
2006-10-03 13:32:00,0.67434,0.67434,0.67428,0.67432,83800000.0
2006-10-03 13:33:00,0.67435,0.67438,0.67433,0.67433,123700000.0
2006-10-03 13:34:00,0.67433,0.67433,0.67422,0.6743,81400001.0
2006-10-03 13:35:00,0.67429,0.67436,0.67429,0.67435,83099998.0
2006-10-03 13:36:00,0.67436,0.67436,0.67425,0.67433,83600002.0
2006-10-03 13:37:00,0.67433,0.67433,0.67425,0.67433,73500001.0
2006-10-03 13:38:00,0.6743,0.67434,0.67426,0.67428,163899998.0
2006-10-03 13:39:00,0.67426,0.67432,0.67424,0.67424,181000000.0
2006-10-03 13:40:00,0.6743,0.67435,0.67426,0.67433,161300000.0
2006-10-03 13:41:00,0.67429,0.67432,0.67421,0.67421,205799996.0
2006-10-03 13:42:00,0.67427,0.67427,0.6742,0.67422,145500000.0
2006-10-03 13:43:00,0.67422,0.67435,0.67422,0.67425,279199997.0
2006-10-03 13:44:00,0.67427,0.67433,0.67427,0.67432,39100000.0
2006-10-03 13:45:00,0.67432,0.67434,0.67426,0.67427,122900000.0
2006-10-03 13:46:00,0.67426,0.67427,0.67424,0.67426,72799998.0
2006-10-03 13:47:00,0.67428,0.67429,0.67416,0.67428,117300001.0
2006-10-03 13:48:00,0.67427,0.67427,0.67417,0.67425,157300001.0
2006-10-03 13:49:00,0.67429,0.6743,0.6742,0.6743,126900001.0
2006-10-03 13:50:00,0.6743,0.67433,0.67426,0.6743,276999998.0
2006-10-03 13:51:00,0.67426,0.6743,0.67417,0.67429,230299997.0
2006-10-03 13:52:00,0.67423,0.67428,0.67422,0.67422,108600002.0
2006-10-03 13:53:00,0.67428,0.67433,0.67417,0.67419,138800000.0
2006-10-03 13:54:00,0.67415,0.67425,0.67409,0.67421,137300000.0
2006-10-03 13:55:00,0.67427,0.67427,0.67426,0.67426,21500001.0
2006-10-03 13:56:00,0.67422,0.67433,0.67422,0.67433,152200000.0
2006-10-03 13:57:00,0.6743,0.67432,0.67428,0.6743,137800000.0
2006-10-03 13:58:00,0.67432,0.67433,0.67427,0.67427,107999999.0
2006-10-03 13:59:00,0.67421,0.67429,0.67418,0.67429,126899999.0
2006-10-03 14:00:00,0.67432,0.67436,0.67426,0.67436,216100000.0
2006-10-03 14:01:00,0.67427,0.67427,0.67419,0.67419,157399999.0
2006-10-03 14:02:00,0.67415,0.67422,0.67415,0.6742,163099997.0
2006-10-03 14:03:00,0.67417,0.67418,0.67412,0.67418,58100000.0
2006-10-03 14:04:00,0.67417,0.67417,0.67413,0.67417,78600001.0
2006-10-03 14:05:00,0.67409,0.67416,0.67409,0.67412,141199998.0
2006-10-03 14:06:00,0.67413,0.67416,0.6741,0.67415,287499998.0
2006-10-03 14:07:00,0.67411,0.67419,0.6741,0.6741,172099996.0
2006-10-03 14:08:00,0.67411,0.67412,0.67411,0.67411,171000003.0
2006-10-03 14:09:00,0.67412,0.67415,0.6741,0.67415,73400001.0
2006-10-03 14:10:00,0.67414,0.67417,0.67407,0.67415,187700000.0
2006-10-03 14:11:00,0.67412,0.67419,0.67412,0.67419,75800001.0
2006-10-03 14:12:00,0.67423,0.67423,0.67416,0.67418,98200000.0
2006-10-03 14:13:00,0.67419,0.67419,0.67412,0.67416,106300001.0
2006-10-03 14:14:00,0.6741,0.6741,0.67407,0.67409,80899999.0
2006-10-03 14:15:00,0.67405,0.67405,0.67405,0.67405,15900000.0
2006-10-03 14:16:00,0.67408,0.67408,0.67402,0.67403,166900002.0
2006-10-03 14:17:00,0.67406,0.67415,0.67402,0.67407,164300002.0
2006-10-03 14:18:00,0.67409,0.67415,0.67404,0.67415,94700001.0
2006-10-03 14:19:00,0.67408,0.67409,0.67405,0.67409,137900000.0
2006-10-03 14:20:00,0.67413,0.67416,0.67409,0.67415,98199998.0
2006-10-03 14:21:00,0.6741,0.6741,0.67398,0.67408,135699998.0
2006-10-03 14:22:00,0.67408,0.67422,0.67408,0.67419,100700002.0
2006-10-03 14:23:00,0.67416,0.6742,0.67416,0.6742,177899999.0
2006-10-03 14:24:00,0.67414,0.67423,0.67414,0.67417,195300001.0
2006-10-03 14:25:00,0.67418,0.67418,0.67405,0.67409,195700001.0
2006-10-03 14:26:00,0.67411,0.67415,0.6741,0.67415,182199999.0
2006-10-03 14:27:00,0.67417,0.67417,0.6741,0.67413,157299999.0
2006-10-03 14:28:00,0.67415,0.67415,0.67415,0.67415,23800000.0
2006-10-03 14:29:00,0.6741,0.67414,0.67408,0.6741,145300002.0
2006-10-03 14:30:00,0.67405,0.67418,0.67405,0.67418,76300000.0
2006-10-03 14:31:00,0.67414,0.67421,0.67412,0.67413,145399997.0
2006-10-03 14:32:00,0.67411,0.67411,0.67409,0.67409,15900000.0
2006-10-03 14:33:00,0.67404,0.67415,0.67404,0.67408,112400002.0
2006-10-03 14:34:00,0.6741,0.67416,0.67402,0.67407,92300000.0
2006-10-03 14:35:00,0.67411,0.67412,0.67411,0.67411,93000000.0
2006-10-03 14:36:00,0.67409,0.67409,0.67401,0.67407,241500000.0
2006-10-03 14:37:00,0.67405,0.6741,0.67405,0.67405,101900002.0
2006-10-03 14:38:00,0.67415,0.67415,0.67403,0.6741,238199997.0
2006-10-03 14:39:00,0.67412,0.67412,0.67408,0.67412,210000005.0
2006-10-03 14:40:00,0.67414,0.67414,0.67407,0.67412,179799997.0
2006-10-03 14:41:00,0.67419,0.67422,0.67412,0.67421,182099997.0
2006-10-03 14:42:00,0.6742,0.6742,0.67413,0.67413,12600000.0
2006-10-03 14:43:00,0.67409,0.67415,0.67409,0.67415,123699994.0
2006-10-03 14:44:00,0.67417,0.67422,0.67417,0.67422,145900000.0
2006-10-03 14:45:00,0.67423,0.67423,0.67412,0.67413,175600000.0
2006-10-03 14:46:00,0.67418,0.6742,0.67415,0.6742,146899999.0
2006-10-03 14:47:00,0.67419,0.67426,0.67415,0.67415,174200000.0
2006-10-03 14:48:00,0.67417,0.67419,0.67414,0.67414,107300000.0
2006-10-03 14:49:00,0.67416,0.6742,0.67415,0.6742,82200002.0
2006-10-03 14:50:00,0.67419,0.67422,0.67415,0.67422,165399997.0
2006-10-03 14:51:00,0.67419,0.67429,0.67419,0.67425,195700001.0
2006-10-03 14:52:00,0.6742,0.6742,0.67416,0.6742,89400002.0
2006-10-03 14:53:00,0.67422,0.67427,0.67422,0.67426,138600000.0
2006-10-03 14:54:00,0.67421,0.67422,0.67418,0.67418,48700000.0
2006-10-03 14:55:00,0.67421,0.67423,0.67416,0.67423,176400001.0
2006-10-03 14:56:00,0.67423,0.67427,0.67417,0.67417,138200001.0
2006-10-03 14:57:00,0.67413,0.67416,0.67407,0.67416,117400000.0
2006-10-03 14:58:00,0.67424,0.67424,0.67417,0.67417,139100001.0
2006-10-03 14:59:00,0.67411,0.67415,0.67408,0.67415,72200000.0
2006-10-03 15:00:00,0.67412,0.67412,0.6741,0.67412,39500000.0
2006-10-03 15:01:00,0.67416,0.67416,0.67406,0.6741,157200003.0
2006-10-03 15:02:00,0.67417,0.67419,0.67413,0.67413,66900001.0
2006-10-03 15:03:00,0.67411,0.67416,0.67411,0.67411,151800000.0
2006-10-03 15:04:00,0.6741,0.67416,0.6741,0.67412,195899996.0
2006-10-03 15:05:00,0.67414,0.67414,0.67412,0.67412,62899999.0
2006-10-03 15:06:00,0.67412,0.67414,0.67407,0.67413,160299996.0
2006-10-03 15:07:00,0.67417,0.67417,0.6741,0.67417,84800000.0
2006-10-03 15:08:00,0.67414,0.67419,0.6741,0.6741,170399999.0
2006-10-03 15:09:00,0.67414,0.67422,0.67414,0.67419,111999996.0
2006-10-03 15:10:00,0.6742,0.6742,0.67414,0.67414,119699999.0
2006-10-03 15:11:00,0.67416,0.67419,0.67409,0.67409,180099998.0
2006-10-03 15:12:00,0.67415,0.67415,0.67408,0.6741,78100000.0
2006-10-03 15:13:00,0.67411,0.67418,0.6741,0.6741,132099999.0
2006-10-03 15:14:00,0.6741,0.67411,0.67405,0.67407,76599998.0
2006-10-03 15:15:00,0.67409,0.67416,0.67409,0.67412,143699997.0
2006-10-03 15:16:00,0.67405,0.67412,0.67405,0.6741,88400000.0
2006-10-03 15:17:00,0.67415,0.67415,0.67411,0.67411,141800002.0
2006-10-03 15:18:00,0.67406,0.67412,0.674,0.67405,198199999.0
2006-10-03 15:19:00,0.67401,0.67405,0.67401,0.67402,149800002.0
2006-10-03 15:20:00,0.67405,0.6741,0.67401,0.6741,208299999.0
2006-10-03 15:21:00,0.67408,0.67408,0.67407,0.67407,29700000.0
2006-10-03 15:22:00,0.67405,0.67409,0.67405,0.67406,154600002.0
2006-10-03 15:23:00,0.67398,0.67407,0.67398,0.67402,148600000.0
2006-10-03 15:24:00,0.67401,0.67403,0.67397,0.67403,113799999.0
2006-10-03 15:25:00,0.67403,0.67403,0.67394,0.67394,124400000.0
2006-10-03 15:26:00,0.67401,0.67401,0.67387,0.67392,97099998.0
2006-10-03 15:27:00,0.6739,0.67397,0.6739,0.67393,119300000.0
2006-10-03 15:28:00,0.67397,0.67397,0.67395,0.67396,79100000.0
2006-10-03 15:29:00,0.674,0.674,0.67394,0.67395,141100001.0
2006-10-03 15:30:00,0.67395,0.67399,0.67393,0.67393,256299998.0
2006-10-03 15:31:00,0.67394,0.67394,0.67386,0.67389,205200000.0
2006-10-03 15:32:00,0.67386,0.67391,0.67385,0.6739,74300000.0
2006-10-03 15:33:00,0.67386,0.67387,0.67381,0.67381,171000003.0
2006-10-03 15:34:00,0.6739,0.67393,0.67382,0.67382,71900001.0
2006-10-03 15:35:00,0.67391,0.67391,0.67384,0.67389,45700000.0
2006-10-03 15:36:00,0.67391,0.67394,0.67387,0.67387,139100000.0
2006-10-03 15:37:00,0.67382,0.67391,0.6738,0.6738,101299999.0
2006-10-03 15:38:00,0.67388,0.67393,0.67381,0.67388,215400001.0
2006-10-03 15:39:00,0.67387,0.67388,0.67386,0.67386,24400000.0
2006-10-03 15:40:00,0.67386,0.67387,0.67382,0.67386,215300001.0
2006-10-03 15:41:00,0.67382,0.67385,0.6738,0.6738,266699997.0
2006-10-03 15:42:00,0.67387,0.67388,0.67385,0.67387,214099998.0
2006-10-03 15:43:00,0.67384,0.67385,0.67381,0.67383,62600000.0
2006-10-03 15:44:00,0.67384,0.67387,0.6738,0.6738,45900000.0
2006-10-03 15:45:00,0.67385,0.67389,0.67383,0.67385,121199998.0
2006-10-03 15:46:00,0.67387,0.67387,0.67387,0.67387,8000000.0
2006-10-03 15:47:00,0.67388,0.67388,0.6738,0.6738,207400000.0
2006-10-03 15:48:00,0.67383,0.67387,0.6738,0.67382,152199998.0
2006-10-03 15:49:00,0.67385,0.67392,0.67382,0.67382,175300000.0
2006-10-03 15:50:00,0.67386,0.67389,0.6738,0.67382,150400001.0
2006-10-03 15:51:00,0.67388,0.67388,0.67385,0.67385,150300001.0
2006-10-03 15:52:00,0.67379,0.67379,0.67372,0.67372,22300000.0
2006-10-03 15:53:00,0.67374,0.67391,0.67374,0.67391,60700000.0
2006-10-03 15:54:00,0.67394,0.67395,0.67389,0.67391,96200002.0
2006-10-03 15:55:00,0.6739,0.6739,0.67385,0.67385,29300000.0
2006-10-03 15:56:00,0.67384,0.67385,0.67378,0.67382,135099999.0
2006-10-03 15:57:00,0.67381,0.67391,0.67381,0.67391,146999999.0
2006-10-03 15:58:00,0.67388,0.67388,0.67387,0.67387,47899999.0
2006-10-03 15:59:00,0.67389,0.67394,0.67385,0.6739,106999999.0
2006-10-03 16:00:00,0.67392,0.67395,0.67381,0.67388,162699999.0
2006-10-03 16:01:00,0.67391,0.67394,0.67387,0.67387,208500001.0
2006-10-03 16:02:00,0.67387,0.67388,0.67385,0.67385,98500002.0
2006-10-03 16:03:00,0.67388,0.67388,0.6738,0.6738,118799999.0
2006-10-03 16:04:00,0.67386,0.67387,0.67378,0.67384,72400000.0
2006-10-03 16:05:00,0.6738,0.67388,0.67378,0.67383,146500001.0
2006-10-03 16:06:00,0.67381,0.67385,0.67379,0.67385,70100001.0
2006-10-03 16:07:00,0.67383,0.67388,0.67382,0.67388,150099998.0
2006-10-03 16:08:00,0.67387,0.67388,0.67383,0.67387,165699998.0
2006-10-03 16:09:00,0.6739,0.6739,0.6739,0.6739,66900002.0
2006-10-03 16:10:00,0.6739,0.67392,0.67386,0.67389,122699999.0
2006-10-03 16:11:00,0.67392,0.67395,0.67388,0.67395,78900000.0
2006-10-03 16:12:00,0.67393,0.67394,0.6739,0.67393,82900000.0
2006-10-03 16:13:00,0.67393,0.67394,0.6739,0.67394,126400002.0
2006-10-03 16:14:00,0.67395,0.67395,0.67388,0.67388,76499999.0
2006-10-03 16:15:00,0.6739,0.67392,0.67388,0.67388,62900000.0
2006-10-03 16:16:00,0.67393,0.67395,0.67389,0.67395,186000001.0
2006-10-03 16:17:00,0.67388,0.67393,0.67388,0.67393,54800000.0
2006-10-03 16:18:00,0.6739,0.67393,0.67383,0.67393,193500001.0
2006-10-03 16:19:00,0.67393,0.67396,0.67386,0.67396,73300001.0
2006-10-03 16:20:00,0.67397,0.67403,0.67397,0.674,50999999.0
2006-10-03 16:21:00,0.67398,0.67404,0.67395,0.67398,126900001.0
2006-10-03 16:22:00,0.67399,0.67402,0.67395,0.67395,177800004.0
2006-10-03 16:23:00,0.67397,0.67402,0.67392,0.674,179499997.0
2006-10-03 16:24:00,0.674,0.67405,0.67398,0.67398,188999999.0
2006-10-03 16:25:00,0.67397,0.67405,0.67395,0.67405,107100001.0
2006-10-03 16:26:00,0.67402,0.67402,0.67395,0.674,139399999.0
2006-10-03 16:27:00,0.674,0.67404,0.67395,0.67402,245099995.0
2006-10-03 16:28:00,0.67402,0.67405,0.67397,0.67404,158400003.0
2006-10-03 16:29:00,0.67405,0.67405,0.67402,0.67405,55100000.0
2006-10-03 16:30:00,0.674,0.674,0.674,0.674,8800000.0
2006-10-03 16:31:00,0.67403,0.67405,0.67398,0.67405,143199998.0
2006-10-03 16:32:00,0.67405,0.67407,0.67401,0.67405,119300001.0
2006-10-03 16:33:00,0.67402,0.67406,0.674,0.674,122600000.0
2006-10-03 16:34:00,0.67404,0.67404,0.67395,0.67395,72599999.0
2006-10-03 16:35:00,0.67402,0.67403,0.67397,0.67399,141600000.0
2006-10-03 16:36:00,0.67395,0.67403,0.67395,0.67399,76400002.0
2006-10-03 16:37:00,0.67403,0.6741,0.674,0.67405,191299998.0
2006-10-03 16:38:00,0.67407,0.67418,0.67407,0.67412,163799998.0
2006-10-03 16:39:00,0.6741,0.6741,0.67407,0.67408,64699999.0
2006-10-03 16:40:00,0.67412,0.67419,0.67411,0.67415,311400001.0
2006-10-03 16:41:00,0.67411,0.67415,0.67406,0.67415,191800007.0
2006-10-03 16:42:00,0.67419,0.67424,0.67414,0.67422,164800000.0
2006-10-03 16:43:00,0.67415,0.67427,0.67415,0.67427,80500001.0
2006-10-03 16:44:00,0.67431,0.67437,0.67429,0.67435,165899999.0
2006-10-03 16:45:00,0.6743,0.67432,0.67425,0.67425,108000003.0
2006-10-03 16:46:00,0.67426,0.67433,0.67426,0.67431,160200002.0
2006-10-03 16:47:00,0.67426,0.67433,0.67425,0.67428,42400000.0
2006-10-03 16:48:00,0.6743,0.67431,0.67425,0.67426,167700001.0
2006-10-03 16:49:00,0.67426,0.67427,0.67417,0.67417,90800002.0
2006-10-03 16:50:00,0.67419,0.67424,0.67416,0.6742,106200003.0
2006-10-03 16:51:00,0.67422,0.67428,0.6742,0.6742,192600003.0
2006-10-03 16:52:00,0.67421,0.67426,0.67419,0.67423,130099996.0
2006-10-03 16:53:00,0.67424,0.67424,0.67418,0.6742,101900001.0
2006-10-03 16:54:00,0.6742,0.67426,0.6742,0.6742,34499999.0
2006-10-03 16:55:00,0.67423,0.67425,0.67423,0.67425,164900002.0
2006-10-03 16:56:00,0.6742,0.67426,0.67419,0.67419,152799997.0
2006-10-03 16:57:00,0.6742,0.67425,0.67416,0.67425,151300005.0
2006-10-03 16:58:00,0.6742,0.6742,0.67408,0.67415,140400000.0
2006-10-03 16:59:00,0.67417,0.67418,0.67417,0.67418,32600000.0
2006-10-03 17:00:00,0.67419,0.67419,0.67411,0.67411,82400000.0
2006-10-03 17:01:00,0.67414,0.67421,0.67414,0.6742,270400004.0
2006-10-03 17:02:00,0.67418,0.67422,0.67418,0.6742,175999997.0
2006-10-03 17:03:00,0.67412,0.67417,0.67409,0.67415,120699997.0
2006-10-03 17:04:00,0.67421,0.67425,0.67417,0.67417,104800002.0
2006-10-03 17:05:00,0.67418,0.67426,0.67418,0.67425,133700003.0
2006-10-03 17:06:00,0.67425,0.67436,0.67425,0.67435,123800002.0
2006-10-03 17:07:00,0.67433,0.67434,0.67423,0.67426,217399995.0
2006-10-03 17:08:00,0.67423,0.67432,0.67423,0.67432,63300001.0
2006-10-03 17:09:00,0.67432,0.67432,0.67422,0.67431,94100002.0
2006-10-03 17:10:00,0.67435,0.67437,0.67428,0.67437,151499997.0
2006-10-03 17:11:00,0.67432,0.67432,0.67425,0.67429,64800001.0
2006-10-03 17:12:00,0.67428,0.67431,0.67423,0.6743,207300002.0
2006-10-03 17:13:00,0.67425,0.67425,0.67409,0.67417,56300000.0
2006-10-03 17:14:00,0.67417,0.67419,0.67414,0.67416,150800002.0
2006-10-03 17:15:00,0.67415,0.67421,0.67412,0.67413,144900000.0
2006-10-03 17:16:00,0.67415,0.67424,0.67414,0.67414,111799999.0
2006-10-03 17:17:00,0.67416,0.67416,0.6741,0.67412,125100000.0
2006-10-03 17:18:00,0.67413,0.67418,0.67413,0.67416,105400003.0
2006-10-03 17:19:00,0.67413,0.67413,0.67407,0.67409,111600001.0
2006-10-03 17:20:00,0.67415,0.67415,0.67411,0.67412,165899997.0
2006-10-03 17:21:00,0.67413,0.67413,0.67401,0.67409,118400003.0
2006-10-03 17:22:00,0.67412,0.67415,0.67412,0.67413,87100000.0
2006-10-03 17:23:00,0.6741,0.67414,0.67401,0.67401,128900000.0
2006-10-03 17:24:00,0.67407,0.67408,0.67401,0.67403,156799998.0
2006-10-03 17:25:00,0.67399,0.67411,0.67399,0.67407,216699998.0
2006-10-03 17:26:00,0.67404,0.67408,0.67397,0.67408,94599998.0
2006-10-03 17:27:00,0.67412,0.67415,0.67409,0.67409,213099999.0
2006-10-03 17:28:00,0.67415,0.67415,0.67409,0.6741,87800001.0
2006-10-03 17:29:00,0.6741,0.67415,0.67403,0.67413,244399999.0
2006-10-03 17:30:00,0.67412,0.67416,0.67412,0.67412,82800000.0
2006-10-03 17:31:00,0.67417,0.67417,0.67406,0.67414,111599998.0
2006-10-03 17:32:00,0.67416,0.6742,0.6741,0.67415,245599997.0
2006-10-03 17:33:00,0.67417,0.67417,0.67413,0.67413,46300001.0
2006-10-03 17:34:00,0.67417,0.67417,0.67409,0.67409,184800001.0
2006-10-03 17:35:00,0.6741,0.67412,0.67406,0.67407,202100002.0
2006-10-03 17:36:00,0.67408,0.67412,0.67408,0.67408,244899994.0
2006-10-03 17:37:00,0.67407,0.67412,0.67407,0.67411,109299999.0
2006-10-03 17:38:00,0.67408,0.6741,0.67407,0.67409,64100001.0
2006-10-03 17:39:00,0.6741,0.67414,0.67409,0.67414,71099999.0
2006-10-03 17:40:00,0.67414,0.67421,0.67414,0.6742,145699996.0
2006-10-03 17:41:00,0.67421,0.6743,0.67421,0.67429,66100001.0
2006-10-03 17:42:00,0.67424,0.67425,0.6742,0.6742,70000000.0
2006-10-03 17:43:00,0.67422,0.67422,0.67412,0.67413,72300000.0
2006-10-03 17:44:00,0.67422,0.67427,0.67418,0.67427,114399999.0
2006-10-03 17:45:00,0.67427,0.67432,0.67427,0.67428,241000000.0
2006-10-03 17:46:00,0.67428,0.67428,0.67427,0.67427,63900002.0
2006-10-03 17:47:00,0.67423,0.67425,0.67422,0.67425,63900000.0
2006-10-03 17:48:00,0.67425,0.67425,0.67425,0.67425,52900002.0
2006-10-03 17:49:00,0.67423,0.67423,0.67417,0.67417,35100000.0
2006-10-03 17:50:00,0.67414,0.67419,0.67409,0.67414,118200000.0
2006-10-03 17:51:00,0.67417,0.67427,0.67417,0.67425,206199998.0
2006-10-03 17:52:00,0.67421,0.67423,0.6742,0.67423,297599998.0
2006-10-03 17:53:00,0.67423,0.67423,0.67416,0.67417,132100004.0
2006-10-03 17:54:00,0.67419,0.67431,0.67415,0.67431,157399999.0
2006-10-03 17:55:00,0.67428,0.67431,0.67413,0.67413,81400001.0
2006-10-03 17:56:00,0.67416,0.67421,0.67416,0.67419,60299999.0
2006-10-03 17:57:00,0.6741,0.67421,0.6741,0.67418,84500000.0
2006-10-03 17:58:00,0.67419,0.67422,0.67417,0.67417,209599999.0
2006-10-03 17:59:00,0.67421,0.67424,0.67419,0.67422,122899998.0
2006-10-03 18:00:00,0.67423,0.67427,0.67418,0.67422,143800003.0
2006-10-03 18:01:00,0.6743,0.67437,0.67429,0.67431,1189599994.0
2006-10-03 18:02:00,0.67423,0.67429,0.6742,0.6742,1580699999.0
2006-10-03 18:03:00,0.6742,0.67428,0.6742,0.67425,1722999993.0
2006-10-03 18:04:00,0.67418,0.67426,0.67413,0.67426,734199989.0
2006-10-03 18:05:00,0.67423,0.67429,0.67421,0.67423,1240700010.0
2006-10-03 18:06:00,0.67425,0.67433,0.67424,0.67431,1855999993.0
2006-10-03 18:09:00,0.67433,0.67435,0.6743,0.67433,793499996.0
2006-10-03 18:10:00,0.67438,0.67445,0.67433,0.6744,1019699994.0
2006-10-03 18:11:00,0.67439,0.67447,0.67438,0.67447,1175200001.0
2006-10-03 18:12:00,0.67443,0.67443,0.6743,0.6743,1075499991.0
2006-10-03 18:13:00,0.67432,0.67434,0.67428,0.67431,1043100004.0
2006-10-03 18:14:00,0.67433,0.67437,0.6743,0.67435,1412300009.0
2006-10-03 18:16:00,0.67436,0.67443,0.67435,0.67437,1228299993.0
2006-10-03 18:17:00,0.67437,0.67443,0.67437,0.67438,566700001.0
2006-10-03 18:18:00,0.67438,0.67445,0.67436,0.67441,670599994.0
2006-10-03 18:19:00,0.6744,0.67445,0.67433,0.67443,706999999.0
2006-10-03 18:20:00,0.67445,0.67448,0.67443,0.67448,563799998.0
2006-10-03 18:21:00,0.67443,0.67445,0.67435,0.67445,850500005.0
2006-10-03 18:22:00,0.67448,0.67448,0.67442,0.67445,981099990.0
2006-10-03 18:23:00,0.67437,0.67448,0.67429,0.67448,1176800001.0
2006-10-03 18:24:00,0.6744,0.67448,0.6744,0.67442,766800009.0
2006-10-03 18:25:00,0.67444,0.67446,0.67437,0.67441,657400001.0
2006-10-03 18:26:00,0.67448,0.67457,0.67446,0.67446,885899985.0
2006-10-03 18:27:00,0.67448,0.67454,0.67445,0.67453,757600003.0
2006-10-03 18:28:00,0.67453,0.67458,0.6745,0.67458,620400005.0
2006-10-03 18:29:00,0.67453,0.67455,0.67445,0.67447,992000002.0
2006-10-03 18:30:00,0.67445,0.67448,0.6744,0.67448,905500000.0
2006-10-03 18:31:00,0.67444,0.67446,0.67438,0.67442,461300001.0
2006-10-03 18:32:00,0.67446,0.67454,0.6744,0.6744,917500002.0
2006-10-03 18:33:00,0.67443,0.67449,0.67441,0.67445,1086299993.0
2006-10-03 18:34:00,0.67448,0.67451,0.67441,0.67443,980199994.0
2006-10-03 18:35:00,0.67445,0.67445,0.67442,0.67443,675399995.0
2006-10-03 18:36:00,0.6744,0.67443,0.67434,0.67443,168500003.0
2006-10-03 18:37:00,0.67443,0.67445,0.6744,0.67445,443599998.0
2006-10-03 18:38:00,0.67442,0.67442,0.67434,0.67434,256400002.0
2006-10-03 18:39:00,0.67437,0.67439,0.67434,0.67434,457500005.0
2006-10-03 18:40:00,0.67437,0.67439,0.67432,0.67432,452599997.0
2006-10-03 18:41:00,0.67432,0.6744,0.67427,0.67436,611300002.0
2006-10-03 18:42:00,0.67431,0.67432,0.67418,0.67425,611400002.0
2006-10-03 18:43:00,0.67419,0.67422,0.67415,0.67422,356900000.0
2006-10-03 18:44:00,0.67423,0.67425,0.67413,0.67413,783999991.0
2006-10-03 18:45:00,0.67414,0.67426,0.67412,0.67415,321099998.0
2006-10-03 18:46:00,0.67421,0.67421,0.67412,0.67415,224700005.0
2006-10-03 18:47:00,0.67413,0.67415,0.67412,0.67415,212800001.0
2006-10-03 18:48:00,0.67411,0.67415,0.67404,0.67415,334800001.0
2006-10-03 18:49:00,0.6741,0.67423,0.6741,0.67423,167599997.0
2006-10-03 18:50:00,0.67423,0.67428,0.67423,0.67428,183499999.0
2006-10-03 18:51:00,0.67426,0.67426,0.67419,0.6742,323700000.0
2006-10-03 18:52:00,0.67426,0.67426,0.67415,0.67416,425599997.0
2006-10-03 18:53:00,0.6742,0.67429,0.67416,0.67417,876099996.0
2006-10-03 18:54:00,0.67422,0.67422,0.67412,0.67413,193100001.0
2006-10-03 18:55:00,0.67403,0.67417,0.67398,0.67411,576600001.0
2006-10-03 18:56:00,0.67413,0.67415,0.67406,0.67408,426100005.0
2006-10-03 18:57:00,0.67409,0.67414,0.67403,0.67408,521500000.0
2006-10-03 18:58:00,0.67409,0.67416,0.67407,0.67411,1044000000.0
2006-10-03 18:59:00,0.67409,0.67416,0.67402,0.6741,818599992.0
2006-10-03 19:00:00,0.67409,0.67415,0.67405,0.67415,522699999.0
2006-10-03 19:01:00,0.67415,0.67415,0.67415,0.67415,93200000.0
2006-10-03 19:02:00,0.67414,0.67414,0.67407,0.67414,448399995.0
2006-10-03 19:03:00,0.67408,0.67413,0.67401,0.67402,508999992.0
2006-10-03 19:04:00,0.67405,0.67416,0.67405,0.67405,289999999.0
2006-10-03 19:05:00,0.67402,0.67407,0.674,0.67407,530799998.0
2006-10-03 19:06:00,0.67402,0.67407,0.67402,0.67402,665099999.0
2006-10-03 19:07:00,0.6741,0.67413,0.67409,0.67412,227700001.0
2006-10-03 19:08:00,0.67417,0.67417,0.674,0.674,795999994.0
2006-10-03 19:09:00,0.674,0.67408,0.674,0.67408,621299996.0
2006-10-03 19:10:00,0.67407,0.67407,0.67396,0.67404,314899998.0
2006-10-03 19:11:00,0.67402,0.67408,0.674,0.67408,190599998.0
2006-10-03 19:12:00,0.67407,0.67408,0.674,0.674,232400003.0
2006-10-03 19:13:00,0.67401,0.67412,0.67401,0.67404,332399998.0
2006-10-03 19:14:00,0.67404,0.67411,0.67403,0.67411,288800001.0
2006-10-03 19:15:00,0.67411,0.67412,0.67401,0.67403,595000002.0
2006-10-03 19:16:00,0.67405,0.67412,0.67405,0.67407,170299999.0
2006-10-03 19:17:00,0.67405,0.67405,0.67405,0.67405,316399998.0
2006-10-03 19:18:00,0.67403,0.67414,0.67399,0.67414,372899996.0
2006-10-03 19:19:00,0.67414,0.67415,0.67407,0.67414,568900001.0
2006-10-03 19:20:00,0.67412,0.67413,0.67407,0.6741,266200000.0
2006-10-03 19:21:00,0.67412,0.67415,0.6741,0.67413,399000000.0
2006-10-03 19:22:00,0.67415,0.67417,0.67413,0.67415,402599996.0
2006-10-03 19:23:00,0.67412,0.67417,0.6741,0.67415,246899999.0
2006-10-03 19:24:00,0.67416,0.67421,0.67416,0.67419,216000001.0
2006-10-03 19:25:00,0.67417,0.67418,0.6741,0.67417,106600000.0
2006-10-03 19:26:00,0.67417,0.67417,0.67412,0.67412,581400003.0
2006-10-03 19:27:00,0.67413,0.67415,0.67409,0.6741,735300001.0
2006-10-03 19:28:00,0.67407,0.67421,0.67407,0.67421,283899996.0
2006-10-03 19:29:00,0.6742,0.6742,0.67413,0.67415,562700001.0
2006-10-03 19:30:00,0.67413,0.67415,0.6741,0.67412,545600006.0
2006-10-03 19:31:00,0.67417,0.67424,0.67413,0.67422,775100001.0
2006-10-03 19:32:00,0.67425,0.67425,0.67416,0.67422,480400005.0
2006-10-03 19:33:00,0.67418,0.67422,0.67412,0.67418,241600001.0
2006-10-03 19:34:00,0.67418,0.67422,0.67416,0.67417,424199999.0
2006-10-03 19:35:00,0.67416,0.67424,0.67416,0.67416,400200003.0
2006-10-03 19:36:00,0.67415,0.67415,0.67404,0.67412,522599997.0
2006-10-03 19:37:00,0.67416,0.67425,0.67415,0.67416,417900003.0
2006-10-03 19:38:00,0.67416,0.67424,0.67416,0.67422,362399998.0
2006-10-03 19:39:00,0.6742,0.67431,0.6742,0.67425,898699997.0
2006-10-03 19:40:00,0.67423,0.67428,0.67422,0.67422,704599995.0
2006-10-03 19:41:00,0.67422,0.67425,0.6742,0.67423,672599993.0
2006-10-03 19:42:00,0.67423,0.67425,0.6742,0.67425,248500002.0
2006-10-03 19:43:00,0.67425,0.67425,0.67425,0.67425,157100003.0
2006-10-03 19:44:00,0.67422,0.67425,0.67422,0.67422,388800007.0
2006-10-03 19:45:00,0.67425,0.67425,0.6742,0.67422,335199998.0
2006-10-03 19:46:00,0.67425,0.67427,0.67425,0.67425,167600001.0
2006-10-03 19:47:00,0.67423,0.67425,0.67417,0.67425,103599997.0
2006-10-03 19:48:00,0.67419,0.67425,0.67417,0.67417,95700003.0
2006-10-03 19:49:00,0.67412,0.67422,0.67412,0.67422,179199999.0
2006-10-03 19:50:00,0.67424,0.67424,0.67414,0.67423,263399998.0
2006-10-03 19:51:00,0.67425,0.67429,0.67414,0.67423,441200000.0
2006-10-03 19:52:00,0.67425,0.67427,0.67425,0.67425,181499998.0
2006-10-03 19:53:00,0.67425,0.67428,0.67425,0.67425,139299996.0
2006-10-03 19:54:00,0.67423,0.67424,0.67417,0.67424,99700003.0
2006-10-03 19:55:00,0.67428,0.67428,0.67425,0.67425,157800001.0
2006-10-03 19:56:00,0.67425,0.67425,0.67425,0.67425,79700002.0
2006-10-03 19:57:00,0.67425,0.67425,0.6742,0.67423,677599997.0
2006-10-03 19:58:00,0.67423,0.67425,0.67422,0.67422,194000002.0
2006-10-03 19:59:00,0.67422,0.67425,0.67422,0.67422,521200003.0
2006-10-03 20:00:00,0.67425,0.67425,0.67413,0.67425,132399997.0
2006-10-03 20:01:00,0.67427,0.67432,0.67421,0.67427,221400003.0
2006-10-03 20:02:00,0.67426,0.67426,0.67422,0.67422,111299999.0
2006-10-03 20:03:00,0.67425,0.67425,0.67422,0.67425,191800000.0
2006-10-03 20:04:00,0.67425,0.67425,0.67425,0.67425,261800002.0
2006-10-03 20:05:00,0.67424,0.67424,0.6742,0.67424,166199998.0
2006-10-03 20:06:00,0.67422,0.67425,0.67422,0.67425,148600000.0
2006-10-03 20:07:00,0.67423,0.67425,0.67422,0.67422,134400001.0
2006-10-03 20:08:00,0.67425,0.67427,0.67422,0.67425,633199991.0
2006-10-03 20:09:00,0.67423,0.67425,0.67419,0.67421,142100000.0
2006-10-03 20:10:00,0.67418,0.67418,0.67413,0.67418,177599997.0
2006-10-03 20:11:00,0.67418,0.67425,0.67418,0.67425,249899996.0
2006-10-03 20:12:00,0.67425,0.67427,0.67417,0.67425,843100001.0
2006-10-03 20:13:00,0.67423,0.67425,0.67417,0.67423,484900001.0
2006-10-03 20:14:00,0.67423,0.67423,0.67418,0.67418,412000002.0
2006-10-03 20:15:00,0.67422,0.67425,0.67419,0.67422,690500004.0
2006-10-03 20:16:00,0.67422,0.67422,0.67418,0.67418,488999999.0
2006-10-03 20:17:00,0.67418,0.6742,0.67415,0.67418,33600000.0
2006-10-03 20:18:00,0.67419,0.67419,0.67412,0.67412,395499999.0
2006-10-03 20:19:00,0.67412,0.67412,0.67405,0.67409,553100002.0
2006-10-03 20:20:00,0.67413,0.67414,0.67409,0.67413,385599996.0
2006-10-03 20:21:00,0.6742,0.67432,0.6742,0.6743,142699999.0
2006-10-03 20:22:00,0.67423,0.67425,0.6742,0.67425,137100004.0
2006-10-03 20:23:00,0.67425,0.67427,0.67425,0.67425,550700004.0
2006-10-03 20:24:00,0.6742,0.67425,0.6742,0.6742,337200001.0
2006-10-03 20:25:00,0.6742,0.67425,0.6742,0.67423,459500010.0
2006-10-03 20:26:00,0.67423,0.67427,0.6742,0.67425,868000007.0
2006-10-03 20:27:00,0.67423,0.67427,0.6742,0.6742,357299998.0
2006-10-03 20:28:00,0.67424,0.67425,0.67417,0.67422,392300005.0
2006-10-03 20:29:00,0.67424,0.6743,0.6742,0.67422,516500001.0
2006-10-03 20:30:00,0.67423,0.67427,0.6742,0.67425,1702900005.0
2006-10-03 20:31:00,0.67423,0.67424,0.67413,0.67418,980899996.0
2006-10-03 20:32:00,0.67423,0.67427,0.6742,0.67425,1508500002.0
2006-10-03 20:33:00,0.67425,0.67429,0.67424,0.67425,262000001.0
2006-10-03 20:34:00,0.67422,0.67423,0.67417,0.67417,527400000.0
2006-10-03 20:35:00,0.6742,0.6742,0.67413,0.67415,360200000.0
2006-10-03 20:36:00,0.67414,0.67414,0.67406,0.67407,413700004.0
2006-10-03 20:37:00,0.67408,0.67422,0.67407,0.67422,591399998.0
2006-10-03 20:38:00,0.67419,0.67426,0.67416,0.6742,720599999.0
2006-10-03 20:39:00,0.6742,0.67425,0.6742,0.6742,443599997.0
2006-10-03 20:40:00,0.67419,0.67426,0.67419,0.67423,420000001.0
2006-10-03 20:41:00,0.6742,0.67424,0.67416,0.67418,301800001.0
2006-10-03 20:42:00,0.67418,0.67424,0.67418,0.67424,156599997.0
2006-10-03 20:43:00,0.67426,0.67431,0.67419,0.67423,502900000.0
2006-10-03 20:44:00,0.67431,0.67435,0.67427,0.67428,986699999.0
2006-10-03 20:45:00,0.6743,0.6743,0.67425,0.67427,564200005.0
2006-10-03 20:46:00,0.67432,0.67432,0.67425,0.67427,172300003.0
2006-10-03 20:47:00,0.67427,0.67433,0.67425,0.67427,541800001.0
2006-10-03 20:48:00,0.67425,0.67433,0.67423,0.67425,890399997.0
2006-10-03 20:49:00,0.67427,0.67429,0.67423,0.67426,293000003.0
2006-10-03 20:50:00,0.67426,0.6743,0.67422,0.67428,1228599999.0
2006-10-03 20:51:00,0.67426,0.67426,0.67401,0.6741,605000001.0
2006-10-03 20:52:00,0.6743,0.67433,0.67425,0.67427,541799997.0
2006-10-03 20:53:00,0.6743,0.67433,0.67425,0.67427,947699999.0
2006-10-03 20:54:00,0.6743,0.6743,0.67422,0.6743,847199989.0
2006-10-03 20:55:00,0.67429,0.67429,0.67421,0.67423,438200001.0
2006-10-03 20:56:00,0.67424,0.67424,0.67411,0.67419,986299999.0
2006-10-03 20:57:00,0.67417,0.67426,0.67417,0.67424,806000002.0
2006-10-03 20:58:00,0.67425,0.67431,0.67421,0.6743,746200002.0
2006-10-03 20:59:00,0.67434,0.67434,0.67416,0.67424,1487699998.0
2006-10-03 21:00:00,0.67423,0.67427,0.6742,0.67425,1734500001.0
2006-10-03 21:01:00,0.67425,0.67427,0.6742,0.67425,1294099995.0
2006-10-03 21:02:00,0.67425,0.67425,0.6742,0.67422,550300002.0
2006-10-03 21:03:00,0.67422,0.67427,0.6742,0.67422,774000002.0
2006-10-03 21:04:00,0.67422,0.67423,0.6742,0.67422,491199994.0
2006-10-03 21:05:00,0.67417,0.67423,0.67414,0.67419,644299996.0
2006-10-03 21:06:00,0.67418,0.67418,0.67412,0.67417,684700008.0
2006-10-03 21:07:00,0.67416,0.67429,0.67416,0.67427,168399996.0
2006-10-03 21:08:00,0.67422,0.67432,0.67422,0.67427,229600000.0
2006-10-03 21:09:00,0.67435,0.67438,0.67433,0.67435,491899999.0
2006-10-03 21:10:00,0.67435,0.67437,0.67433,0.67435,206000002.0
2006-10-03 21:11:00,0.67434,0.67434,0.67431,0.67434,216300005.0
2006-10-03 21:12:00,0.67431,0.67431,0.67427,0.67427,126100001.0
2006-10-03 21:13:00,0.67425,0.67426,0.67418,0.67418,409200000.0
2006-10-03 21:14:00,0.67427,0.67433,0.67422,0.67432,824799997.0
2006-10-03 21:15:00,0.67431,0.67431,0.67418,0.67425,372099998.0
2006-10-03 21:16:00,0.67423,0.6743,0.6742,0.6743,348900002.0
2006-10-03 21:17:00,0.6743,0.67437,0.6743,0.67437,93500000.0
2006-10-03 21:18:00,0.67433,0.67435,0.67429,0.67435,130399996.0
2006-10-03 21:19:00,0.67432,0.67432,0.67424,0.67425,638300006.0
2006-10-03 21:20:00,0.67429,0.67429,0.67421,0.67422,1080399993.0
2006-10-03 21:21:00,0.67425,0.67425,0.6742,0.6742,309399999.0
2006-10-03 21:22:00,0.67425,0.67427,0.67422,0.67427,1069699998.0
2006-10-03 21:23:00,0.67425,0.67425,0.67422,0.67422,8800000.0
2006-10-03 21:24:00,0.67424,0.67424,0.67417,0.67419,282100006.0
2006-10-03 21:25:00,0.6742,0.67425,0.67417,0.67422,274999997.0
2006-10-03 21:26:00,0.67425,0.67425,0.67422,0.67422,56400000.0
2006-10-03 21:27:00,0.67425,0.67425,0.67423,0.67425,195399998.0
2006-10-03 21:28:00,0.67425,0.67427,0.6742,0.67423,211100001.0
2006-10-03 21:29:00,0.67422,0.67422,0.67419,0.67421,89000001.0
2006-10-03 21:30:00,0.6742,0.67422,0.67415,0.67415,122900000.0
2006-10-03 21:31:00,0.67413,0.67415,0.6741,0.67413,211999998.0
2006-10-03 21:32:00,0.67413,0.67417,0.67412,0.67415,765499997.0
2006-10-03 21:33:00,0.67415,0.67418,0.67413,0.67413,632299998.0
2006-10-03 21:34:00,0.67413,0.67414,0.6741,0.67413,650899998.0
2006-10-03 21:35:00,0.67415,0.67415,0.6741,0.67413,240099999.0
2006-10-03 21:36:00,0.67412,0.67415,0.6741,0.67412,197000005.0
2006-10-03 21:37:00,0.67419,0.67419,0.67415,0.67415,406900004.0
2006-10-03 21:38:00,0.67413,0.67415,0.6741,0.67415,118999998.0
2006-10-03 21:39:00,0.6741,0.67417,0.6741,0.67417,139800000.0
2006-10-03 21:40:00,0.67413,0.67419,0.67408,0.67408,220000002.0
2006-10-03 21:41:00,0.67413,0.67418,0.67413,0.67418,105299999.0
2006-10-03 21:42:00,0.67415,0.67415,0.67412,0.67415,140900000.0
2006-10-03 21:43:00,0.67412,0.67417,0.6741,0.67413,285599999.0
2006-10-03 21:44:00,0.67413,0.67415,0.67413,0.67415,445300005.0
2006-10-03 21:45:00,0.67415,0.67415,0.67411,0.67411,89500003.0
2006-10-03 21:46:00,0.67415,0.67415,0.67415,0.67415,388000002.0
2006-10-03 21:47:00,0.67414,0.67416,0.67411,0.67415,298600003.0
2006-10-03 21:48:00,0.67415,0.67415,0.6741,0.67413,193399999.0
2006-10-03 21:49:00,0.67413,0.67415,0.67413,0.67415,209300002.0
2006-10-03 21:50:00,0.67413,0.67415,0.6741,0.67415,123000002.0
2006-10-03 21:51:00,0.67413,0.67413,0.67404,0.67404,425799999.0
2006-10-03 21:52:00,0.67402,0.67409,0.67402,0.67404,162499999.0
2006-10-03 21:53:00,0.6741,0.6741,0.67407,0.67407,108599998.0
2006-10-03 21:54:00,0.67405,0.67409,0.67402,0.67404,244100000.0
2006-10-03 21:55:00,0.67405,0.67411,0.67397,0.67397,133599997.0
2006-10-03 21:56:00,0.67399,0.67408,0.67399,0.674,171500002.0
2006-10-03 21:57:00,0.67403,0.67407,0.67401,0.67403,285100001.0
2006-10-03 21:58:00,0.67403,0.67405,0.67403,0.67405,132299999.0
2006-10-03 21:59:00,0.67405,0.67414,0.67402,0.67414,514499993.0
2006-10-03 22:00:00,0.67414,0.67414,0.67404,0.67414,248400000.0
2006-10-03 22:01:00,0.67413,0.67413,0.67404,0.67413,170999999.0
2006-10-03 22:02:00,0.67416,0.67424,0.67415,0.67415,559699996.0
2006-10-03 22:03:00,0.67416,0.67422,0.67416,0.67422,334100006.0
2006-10-03 22:04:00,0.67422,0.67422,0.67413,0.67414,296200001.0
2006-10-03 22:05:00,0.6741,0.67415,0.6741,0.67413,122399999.0
2006-10-03 22:06:00,0.67413,0.67413,0.67407,0.67412,216899997.0
2006-10-03 22:07:00,0.6741,0.67415,0.6741,0.67415,186700003.0
2006-10-03 22:08:00,0.67413,0.67415,0.6741,0.6741,238300005.0
2006-10-03 22:09:00,0.67412,0.67415,0.6741,0.67415,133500000.0
2006-10-03 22:10:00,0.6741,0.67414,0.67405,0.67405,125300003.0
2006-10-03 22:11:00,0.67407,0.6742,0.67407,0.6742,76200000.0
2006-10-03 22:12:00,0.6742,0.6742,0.67409,0.67409,428500003.0
2006-10-03 22:13:00,0.67407,0.67412,0.67407,0.67412,169299999.0
2006-10-03 22:14:00,0.67417,0.67421,0.67414,0.67415,166799998.0
2006-10-03 22:15:00,0.67417,0.67423,0.67414,0.67414,734700001.0
2006-10-03 22:16:00,0.67412,0.67416,0.67411,0.67413,626999992.0
2006-10-03 22:17:00,0.67411,0.67411,0.67409,0.67409,63000002.0
2006-10-03 22:18:00,0.67409,0.67412,0.67404,0.67407,164399999.0
2006-10-03 22:19:00,0.67408,0.67408,0.67401,0.67402,145300001.0
2006-10-03 22:20:00,0.67403,0.67403,0.674,0.67403,88300002.0
2006-10-03 22:21:00,0.67411,0.67411,0.67381,0.67398,322400001.0
2006-10-03 22:22:00,0.67402,0.67405,0.674,0.674,394600008.0
2006-10-03 22:23:00,0.67397,0.67412,0.67395,0.67397,549599999.0
2006-10-03 22:24:00,0.674,0.67402,0.67392,0.67392,207800000.0
2006-10-03 22:25:00,0.67393,0.67407,0.67393,0.67405,313799998.0
2006-10-03 22:26:00,0.67412,0.67414,0.67407,0.67407,373499993.0
2006-10-03 22:27:00,0.67407,0.67411,0.67407,0.67411,78099997.0
2006-10-03 22:28:00,0.67412,0.67415,0.6741,0.6741,217500004.0
2006-10-03 22:29:00,0.67412,0.67412,0.67396,0.674,521600006.0
2006-10-03 22:30:00,0.67408,0.6741,0.67407,0.67407,75500001.0
2006-10-03 22:31:00,0.67407,0.67409,0.67403,0.67408,58400000.0
2006-10-03 22:32:00,0.67411,0.67411,0.67403,0.67409,217899995.0
2006-10-03 22:33:00,0.6741,0.67413,0.6741,0.67413,212500003.0
2006-10-03 22:34:00,0.67412,0.67412,0.67405,0.67405,295499999.0
2006-10-03 22:35:00,0.67405,0.67411,0.67401,0.67411,271600000.0
2006-10-03 22:36:00,0.67415,0.67417,0.67413,0.67415,122500002.0
2006-10-03 22:37:00,0.67414,0.67414,0.67405,0.67405,325099997.0
2006-10-03 22:38:00,0.67415,0.67415,0.67409,0.67409,69799999.0
2006-10-03 22:39:00,0.67407,0.67411,0.67407,0.67411,363900002.0
2006-10-03 22:40:00,0.67407,0.67407,0.67394,0.674,395200000.0
2006-10-03 22:41:00,0.674,0.67409,0.674,0.67409,302100001.0
2006-10-03 22:42:00,0.67402,0.6741,0.67402,0.67408,198600004.0
2006-10-03 22:43:00,0.6741,0.6741,0.67401,0.67405,128200002.0
2006-10-03 22:44:00,0.67408,0.67409,0.67403,0.67409,98099998.0
2006-10-03 22:45:00,0.67415,0.67415,0.67411,0.67411,119100001.0
2006-10-03 22:46:00,0.67412,0.67414,0.67412,0.67414,83600001.0
2006-10-03 22:47:00,0.67415,0.67417,0.6741,0.6741,277600003.0
2006-10-03 22:48:00,0.6741,0.67417,0.67408,0.67408,260500001.0
2006-10-03 22:49:00,0.67421,0.67427,0.67418,0.6742,160500000.0
2006-10-03 22:50:00,0.67423,0.67423,0.67414,0.67414,91900002.0
2006-10-03 22:51:00,0.67414,0.67417,0.67412,0.67417,102300002.0
2006-10-03 22:52:00,0.67419,0.6742,0.67419,0.6742,65200000.0
2006-10-03 22:53:00,0.6742,0.67424,0.67416,0.67419,111600000.0
2006-10-03 22:54:00,0.67423,0.67428,0.6742,0.6742,133400001.0
2006-10-03 22:55:00,0.67417,0.67423,0.67415,0.67423,141999998.0
2006-10-03 22:56:00,0.67425,0.67425,0.6742,0.67423,127099997.0
2006-10-03 22:57:00,0.67423,0.67431,0.67423,0.67428,194299999.0
2006-10-03 22:58:00,0.67427,0.67432,0.67422,0.6743,352600002.0
2006-10-03 22:59:00,0.67425,0.67425,0.67404,0.67404,232000002.0
2006-10-03 23:00:00,0.67377,0.67416,0.67377,0.67411,85000000.0
2006-10-03 23:01:00,0.67413,0.67436,0.6741,0.6742,152700002.0
2006-10-03 23:02:00,0.6741,0.67413,0.67408,0.67408,107900001.0
2006-10-03 23:03:00,0.67415,0.67415,0.67409,0.6741,64500000.0
2006-10-03 23:04:00,0.67407,0.67416,0.67407,0.67412,136000002.0
2006-10-03 23:05:00,0.6741,0.67419,0.67407,0.67415,185000001.0
2006-10-03 23:06:00,0.67415,0.67417,0.67413,0.67415,248200003.0
2006-10-03 23:07:00,0.67417,0.67418,0.67411,0.67417,158900001.0
2006-10-03 23:08:00,0.67411,0.67418,0.67411,0.67416,51200001.0
2006-10-03 23:09:00,0.67419,0.67419,0.67412,0.67419,269499996.0
2006-10-03 23:10:00,0.67418,0.6742,0.67415,0.6742,148100001.0
2006-10-03 23:11:00,0.67423,0.67423,0.67415,0.67417,291000002.0
2006-10-03 23:12:00,0.67413,0.67417,0.67406,0.67417,161200000.0
2006-10-03 23:13:00,0.67412,0.67419,0.67412,0.67419,132999999.0
2006-10-03 23:14:00,0.67419,0.67422,0.67409,0.67415,261200003.0
2006-10-03 23:15:00,0.67421,0.67426,0.6742,0.67421,87699998.0
2006-10-03 23:16:00,0.67413,0.67413,0.67408,0.67408,109900001.0
2006-10-03 23:17:00,0.67414,0.67421,0.67409,0.67421,252699997.0
2006-10-03 23:18:00,0.67411,0.67411,0.67406,0.67406,66899998.0
2006-10-03 23:19:00,0.67409,0.67412,0.67409,0.67412,62199999.0
2006-10-03 23:20:00,0.67416,0.67416,0.67407,0.67407,143800003.0
2006-10-03 23:21:00,0.67418,0.67428,0.67418,0.67428,58500001.0
2006-10-03 23:22:00,0.67436,0.67436,0.67424,0.67424,70199999.0
2006-10-03 23:23:00,0.67412,0.67421,0.67412,0.67414,226199995.0
2006-10-03 23:24:00,0.67417,0.67421,0.67405,0.67412,233599999.0
2006-10-03 23:25:00,0.67406,0.67409,0.67406,0.67409,57300002.0
2006-10-03 23:26:00,0.67405,0.67421,0.67405,0.67421,96499997.0
2006-10-03 23:27:00,0.67422,0.67422,0.67422,0.67422,27100000.0
2006-10-03 23:28:00,0.67425,0.67425,0.67418,0.67418,56800002.0
2006-10-03 23:29:00,0.67413,0.67417,0.6741,0.6741,67900001.0
2006-10-03 23:30:00,0.67411,0.67414,0.67407,0.67412,139000002.0
2006-10-03 23:31:00,0.67415,0.67417,0.6741,0.67415,150400000.0
2006-10-03 23:32:00,0.67414,0.67415,0.67411,0.67415,111600002.0
2006-10-03 23:33:00,0.67414,0.67415,0.67409,0.67415,182100000.0
2006-10-03 23:34:00,0.67417,0.67419,0.67412,0.67413,154500000.0
2006-10-03 23:35:00,0.67415,0.67417,0.6741,0.67415,174200003.0
2006-10-03 23:36:00,0.6741,0.6741,0.67402,0.67402,68999999.0
2006-10-03 23:37:00,0.67407,0.67411,0.67407,0.67411,141599999.0
2006-10-03 23:38:00,0.67409,0.67414,0.67403,0.67403,160599998.0
2006-10-03 23:39:00,0.67404,0.67413,0.674,0.67413,60400001.0
2006-10-03 23:40:00,0.67413,0.67413,0.67407,0.67408,183099997.0
2006-10-03 23:41:00,0.67406,0.67406,0.67399,0.67399,139300000.0
2006-10-03 23:42:00,0.67402,0.67402,0.67402,0.67402,24700001.0
2006-10-03 23:43:00,0.67405,0.67405,0.674,0.67402,127599999.0
2006-10-03 23:44:00,0.67405,0.6741,0.67405,0.6741,49800000.0
2006-10-03 23:45:00,0.67412,0.67415,0.67412,0.67415,63000000.0
2006-10-03 23:46:00,0.67413,0.67413,0.67408,0.67411,96499998.0
2006-10-03 23:47:00,0.67413,0.67413,0.6741,0.6741,21400001.0
2006-10-03 23:48:00,0.67409,0.6741,0.67403,0.67403,86200002.0
2006-10-03 23:49:00,0.674,0.67403,0.674,0.67403,59100001.0
2006-10-03 23:50:00,0.67402,0.67409,0.67402,0.67408,51800000.0
2006-10-03 23:51:00,0.67412,0.67413,0.67412,0.67413,25500000.0
2006-10-03 23:52:00,0.67418,0.67425,0.67418,0.67422,77499999.0
2006-10-03 23:53:00,0.67417,0.6742,0.67413,0.67413,174800002.0
2006-10-03 23:54:00,0.6742,0.67426,0.67417,0.6742,92399999.0
2006-10-03 23:55:00,0.67421,0.67422,0.67412,0.67422,147599995.0
2006-10-03 23:56:00,0.67422,0.67422,0.67417,0.67417,161500003.0
2006-10-03 23:57:00,0.67419,0.67419,0.67412,0.67412,133799999.0
2006-10-03 23:58:00,0.67408,0.67414,0.67382,0.67414,135100003.0
2006-10-03 23:59:00,0.67412,0.67415,0.67412,0.67415,56700001.0
2006-10-04 00:00:00,0.67421,0.67421,0.67411,0.67411,201199999.0
2006-10-04 00:01:00,0.67417,0.67427,0.67417,0.67427,159599995.0
2006-10-04 00:02:00,0.6742,0.67429,0.6742,0.67422,178200003.0
2006-10-04 00:03:00,0.67426,0.67427,0.67426,0.67426,114900002.0
2006-10-04 00:04:00,0.67431,0.67431,0.67419,0.6742,124399995.0
2006-10-04 00:05:00,0.67428,0.67438,0.67428,0.67438,83200000.0
2006-10-04 00:06:00,0.67438,0.67445,0.67438,0.6744,102100002.0
2006-10-04 00:07:00,0.67437,0.6744,0.67435,0.67435,241000001.0
2006-10-04 00:08:00,0.67438,0.67446,0.67438,0.6744,134899999.0
2006-10-04 00:09:00,0.67443,0.67443,0.67437,0.67437,119800000.0
2006-10-04 00:10:00,0.6744,0.6744,0.67435,0.67435,95500002.0
2006-10-04 00:11:00,0.6744,0.6744,0.67433,0.67433,102900004.0
2006-10-04 00:12:00,0.67435,0.67435,0.67435,0.67435,23100000.0
2006-10-04 00:13:00,0.67437,0.6744,0.67437,0.6744,73999999.0
2006-10-04 00:14:00,0.67438,0.67438,0.67437,0.67437,74900002.0
2006-10-04 00:15:00,0.67438,0.67439,0.67427,0.67434,138699997.0
2006-10-04 00:16:00,0.67434,0.67437,0.67427,0.67427,72100000.0
2006-10-04 00:17:00,0.67432,0.6744,0.67432,0.6744,53500000.0
2006-10-04 00:18:00,0.67442,0.67445,0.67436,0.67437,143000000.0
2006-10-04 00:19:00,0.67441,0.67441,0.67434,0.67441,54100000.0
2006-10-04 00:20:00,0.6744,0.67443,0.67437,0.67443,168199999.0
2006-10-04 00:21:00,0.67437,0.67454,0.67437,0.67454,115100001.0
2006-10-04 00:22:00,0.67449,0.6745,0.67431,0.6745,157400005.0
2006-10-04 00:23:00,0.67453,0.67461,0.67453,0.67458,128699998.0
2006-10-04 00:24:00,0.67459,0.67466,0.67458,0.67462,167399997.0
2006-10-04 00:25:00,0.6745,0.67462,0.67447,0.67462,64400001.0
2006-10-04 00:26:00,0.67468,0.67469,0.67464,0.67469,112399999.0
2006-10-04 00:27:00,0.67474,0.67474,0.67464,0.67472,28700000.0
2006-10-04 00:28:00,0.67476,0.67477,0.67469,0.67469,132100001.0
2006-10-04 00:29:00,0.67474,0.67479,0.67473,0.67473,115000000.0
2006-10-04 00:30:00,0.67481,0.67482,0.67475,0.67475,95599999.0
2006-10-04 00:31:00,0.6748,0.67493,0.6748,0.67493,35899998.0
2006-10-04 00:32:00,0.6751,0.67512,0.67508,0.67512,121500001.0
2006-10-04 00:33:00,0.67492,0.67494,0.67487,0.67494,123699999.0
2006-10-04 00:34:00,0.67489,0.67493,0.67487,0.67487,123099998.0
2006-10-04 00:35:00,0.67475,0.67484,0.67463,0.67484,106800000.0
2006-10-04 00:36:00,0.67485,0.67486,0.67478,0.67482,119800001.0
2006-10-04 00:37:00,0.67483,0.67488,0.67473,0.67488,246000000.0
2006-10-04 00:38:00,0.67488,0.67488,0.67482,0.67488,185500000.0
2006-10-04 00:39:00,0.67485,0.67485,0.67476,0.67485,179099998.0
2006-10-04 00:40:00,0.67487,0.67488,0.67478,0.67483,120900000.0
2006-10-04 00:41:00,0.67483,0.67491,0.67482,0.67487,131899998.0
2006-10-04 00:42:00,0.67484,0.67485,0.67484,0.67485,54300002.0
2006-10-04 00:43:00,0.67483,0.67488,0.67483,0.67487,147600002.0
2006-10-04 00:44:00,0.6749,0.6749,0.67476,0.67481,114799998.0
2006-10-04 00:45:00,0.67482,0.67482,0.6748,0.6748,63300002.0
2006-10-04 00:46:00,0.67482,0.67482,0.67468,0.67473,91700000.0
2006-10-04 00:47:00,0.67472,0.67483,0.67469,0.67483,245299998.0
2006-10-04 00:48:00,0.67481,0.67481,0.67475,0.67475,130299998.0
2006-10-04 00:49:00,0.6748,0.67481,0.67478,0.6748,208600000.0
2006-10-04 00:50:00,0.67482,0.67482,0.67473,0.67473,94599997.0
2006-10-04 00:51:00,0.67478,0.67486,0.6747,0.67486,142100003.0
2006-10-04 00:52:00,0.67481,0.67481,0.67477,0.67478,33500000.0
2006-10-04 00:53:00,0.6749,0.67501,0.6749,0.67501,169200000.0
2006-10-04 00:54:00,0.67498,0.67498,0.67492,0.67492,143000001.0
2006-10-04 00:55:00,0.67492,0.675,0.6749,0.67498,122100000.0
2006-10-04 00:56:00,0.67495,0.675,0.67492,0.67497,113500000.0
2006-10-04 00:57:00,0.67497,0.67498,0.67493,0.67494,102000003.0
2006-10-04 00:58:00,0.67497,0.67506,0.67497,0.67505,218900002.0
2006-10-04 00:59:00,0.675,0.67504,0.67496,0.67504,184200001.0
2006-10-04 01:00:00,0.675,0.67505,0.67497,0.67505,254499999.0
2006-10-04 01:01:00,0.67497,0.67502,0.6748,0.67481,117600000.0
2006-10-04 01:02:00,0.67474,0.6749,0.67474,0.67483,238000000.0
2006-10-04 01:03:00,0.67484,0.67494,0.67484,0.6749,203299999.0
2006-10-04 01:04:00,0.67487,0.67487,0.67477,0.67481,106900001.0
2006-10-04 01:05:00,0.67478,0.67478,0.67472,0.67476,145199997.0
2006-10-04 01:06:00,0.67476,0.6748,0.67474,0.6748,168600002.0
2006-10-04 01:07:00,0.67478,0.67478,0.67465,0.67465,155099996.0
2006-10-04 01:08:00,0.6747,0.67481,0.6747,0.67481,143099998.0
2006-10-04 01:09:00,0.67485,0.67485,0.6748,0.67483,134999996.0
2006-10-04 01:10:00,0.6747,0.67477,0.67463,0.67469,286800005.0
2006-10-04 01:11:00,0.67482,0.67482,0.67477,0.67477,42900000.0
2006-10-04 01:12:00,0.67472,0.67481,0.67472,0.67481,98700000.0
2006-10-04 01:13:00,0.67482,0.67482,0.67477,0.67477,108400002.0
2006-10-04 01:14:00,0.67473,0.67475,0.6747,0.67473,57500001.0
2006-10-04 01:15:00,0.67469,0.67473,0.67468,0.67473,105900004.0
2006-10-04 01:16:00,0.67473,0.67475,0.6747,0.67475,154899997.0
2006-10-04 01:17:00,0.67475,0.67475,0.67472,0.67472,80699997.0
2006-10-04 01:18:00,0.67476,0.67482,0.67472,0.67472,201900001.0
2006-10-04 01:19:00,0.67472,0.67473,0.67465,0.67473,53500000.0
2006-10-04 01:20:00,0.67477,0.67483,0.67474,0.67477,215700002.0
2006-10-04 01:21:00,0.6747,0.67476,0.67468,0.67475,210800001.0
2006-10-04 01:22:00,0.67481,0.67481,0.67474,0.67476,49400000.0
2006-10-04 01:23:00,0.6748,0.6748,0.67477,0.67477,58299999.0
2006-10-04 01:24:00,0.67472,0.67477,0.67468,0.67477,179700003.0
2006-10-04 01:25:00,0.67476,0.67476,0.67471,0.67471,42100002.0
2006-10-04 01:26:00,0.6748,0.6748,0.67475,0.67475,103700002.0
2006-10-04 01:27:00,0.67478,0.67478,0.6747,0.6747,105200000.0
2006-10-04 01:28:00,0.67474,0.67474,0.67467,0.67468,148499998.0
2006-10-04 01:29:00,0.67468,0.67473,0.6746,0.67473,167900005.0
2006-10-04 01:30:00,0.67465,0.67465,0.67447,0.67455,116300001.0
2006-10-04 01:31:00,0.6745,0.67462,0.6745,0.6746,103600001.0
2006-10-04 01:32:00,0.6746,0.67465,0.6746,0.67465,96599998.0
2006-10-04 01:33:00,0.6746,0.67468,0.6746,0.67462,42000000.0
2006-10-04 01:34:00,0.67466,0.67468,0.67463,0.67463,77900000.0
2006-10-04 01:35:00,0.67462,0.67466,0.67458,0.67466,128399997.0
2006-10-04 01:36:00,0.67473,0.67473,0.6747,0.67472,156000001.0
2006-10-04 01:37:00,0.67475,0.67475,0.67468,0.6747,205200002.0
2006-10-04 01:38:00,0.6747,0.67477,0.67467,0.67475,107200000.0
2006-10-04 01:39:00,0.67482,0.67482,0.67472,0.67474,124100003.0
2006-10-04 01:40:00,0.67468,0.67473,0.67468,0.67472,123199999.0
2006-10-04 01:41:00,0.67464,0.67471,0.67463,0.67463,102899999.0
2006-10-04 01:42:00,0.67468,0.67475,0.67468,0.67472,113500003.0
2006-10-04 01:43:00,0.67471,0.67471,0.67467,0.67467,49800000.0
2006-10-04 01:44:00,0.67467,0.67471,0.67466,0.67471,173199998.0
2006-10-04 01:45:00,0.67473,0.67473,0.67466,0.67467,148399999.0
2006-10-04 01:46:00,0.67463,0.67463,0.6745,0.6745,72799999.0
2006-10-04 01:47:00,0.67456,0.6746,0.67456,0.6746,55799997.0
2006-10-04 01:48:00,0.67458,0.67463,0.67458,0.6746,183000000.0
2006-10-04 01:49:00,0.67461,0.67469,0.67459,0.67459,77399998.0
2006-10-04 01:50:00,0.67458,0.67463,0.67458,0.6746,19200000.0
2006-10-04 01:51:00,0.67463,0.67467,0.6746,0.67467,277499997.0
2006-10-04 01:52:00,0.67465,0.67465,0.6746,0.6746,136600000.0
2006-10-04 01:53:00,0.67457,0.67462,0.67457,0.6746,198500000.0
2006-10-04 01:54:00,0.67459,0.67471,0.67456,0.67458,255200002.0
2006-10-04 01:55:00,0.67457,0.67469,0.67457,0.67469,194499998.0
2006-10-04 01:56:00,0.6747,0.67471,0.67464,0.67471,225799997.0
2006-10-04 01:57:00,0.6747,0.67473,0.67467,0.67473,106199998.0
2006-10-04 01:58:00,0.67468,0.67474,0.67466,0.67474,242100006.0
2006-10-04 01:59:00,0.67473,0.67473,0.67467,0.67473,45399999.0
2006-10-04 02:00:00,0.67475,0.67485,0.67475,0.67478,99299998.0
2006-10-04 02:01:00,0.67483,0.67485,0.67476,0.67477,237000002.0
2006-10-04 02:02:00,0.6747,0.67475,0.67468,0.67475,175799993.0
2006-10-04 02:03:00,0.67474,0.67474,0.67464,0.67473,149399998.0
2006-10-04 02:04:00,0.67473,0.67477,0.67459,0.67477,70199999.0
2006-10-04 02:05:00,0.67482,0.67489,0.67476,0.67489,232899997.0
2006-10-04 02:06:00,0.67486,0.67488,0.67478,0.67484,90100001.0
2006-10-04 02:07:00,0.67487,0.6749,0.6748,0.67483,121399998.0
2006-10-04 02:08:00,0.67485,0.67492,0.67485,0.67485,121000001.0
2006-10-04 02:09:00,0.67491,0.67491,0.67488,0.67491,31100000.0
2006-10-04 02:10:00,0.67491,0.67491,0.67484,0.67484,48000001.0
2006-10-04 02:11:00,0.67484,0.67492,0.67478,0.67483,258900002.0
2006-10-04 02:12:00,0.67483,0.67486,0.67472,0.67486,206800005.0
2006-10-04 02:13:00,0.67478,0.67483,0.67471,0.6748,123900002.0
2006-10-04 02:14:00,0.6748,0.67482,0.67476,0.67478,61500000.0
2006-10-04 02:15:00,0.67479,0.67486,0.67475,0.67484,57500000.0
2006-10-04 02:16:00,0.67483,0.67484,0.67476,0.67478,135300001.0
2006-10-04 02:17:00,0.67479,0.6748,0.67476,0.6748,127800002.0
2006-10-04 02:18:00,0.67482,0.67483,0.67482,0.67483,67100000.0
2006-10-04 02:19:00,0.67483,0.67483,0.67477,0.67477,117800004.0
2006-10-04 02:20:00,0.67471,0.67483,0.67471,0.67483,110499998.0
2006-10-04 02:21:00,0.67484,0.67484,0.6747,0.67472,300400000.0
2006-10-04 02:22:00,0.67472,0.67477,0.67472,0.67477,106599997.0
2006-10-04 02:23:00,0.67475,0.67475,0.6747,0.67473,51800000.0
2006-10-04 02:24:00,0.67475,0.67478,0.6747,0.67474,121400001.0
2006-10-04 02:25:00,0.67475,0.67477,0.6747,0.67475,78100000.0
2006-10-04 02:26:00,0.67475,0.67475,0.67473,0.67473,110999998.0
2006-10-04 02:27:00,0.6747,0.67475,0.6747,0.6747,110200002.0
2006-10-04 02:28:00,0.6747,0.6747,0.67462,0.67462,194400002.0
2006-10-04 02:29:00,0.67463,0.67465,0.6746,0.67465,111700000.0
2006-10-04 02:30:00,0.67461,0.67466,0.6746,0.67462,84399998.0
2006-10-04 02:31:00,0.6746,0.67468,0.6746,0.67465,108499999.0
2006-10-04 02:32:00,0.67465,0.67465,0.67463,0.67465,100300000.0
2006-10-04 02:33:00,0.67468,0.67468,0.67461,0.67466,100100001.0
2006-10-04 02:34:00,0.67466,0.67469,0.67464,0.67466,79800002.0
2006-10-04 02:35:00,0.67465,0.67465,0.67465,0.67465,7900000.0
2006-10-04 02:36:00,0.67463,0.67465,0.6746,0.67463,138100001.0
2006-10-04 02:37:00,0.67463,0.67465,0.67462,0.67465,175899999.0
2006-10-04 02:38:00,0.67464,0.67464,0.67456,0.67458,128200000.0
2006-10-04 02:39:00,0.67463,0.67463,0.6746,0.6746,126300002.0
2006-10-04 02:40:00,0.67465,0.67465,0.6746,0.67465,140700000.0
2006-10-04 02:41:00,0.6746,0.67467,0.6746,0.67465,159699997.0
2006-10-04 02:42:00,0.6746,0.67461,0.67458,0.67461,141899997.0
2006-10-04 02:43:00,0.67465,0.67465,0.67458,0.67458,32800000.0
2006-10-04 02:44:00,0.67463,0.67468,0.67463,0.67464,204099999.0
2006-10-04 02:45:00,0.67459,0.67461,0.67457,0.67461,127499998.0
2006-10-04 02:46:00,0.6746,0.67465,0.6746,0.67462,76599999.0
2006-10-04 02:47:00,0.67462,0.67462,0.67462,0.67462,32600000.0
2006-10-04 02:48:00,0.67462,0.67463,0.6746,0.6746,54100002.0
2006-10-04 02:49:00,0.67465,0.67465,0.67463,0.67463,67799998.0
2006-10-04 02:50:00,0.67462,0.67465,0.67462,0.67465,212500001.0
2006-10-04 02:51:00,0.67461,0.67462,0.67458,0.67462,140799999.0
2006-10-04 02:52:00,0.67463,0.67465,0.6746,0.67465,39900000.0
2006-10-04 02:53:00,0.67465,0.67465,0.6746,0.67465,123099997.0
2006-10-04 02:54:00,0.67463,0.67465,0.67458,0.67462,98100002.0
2006-10-04 02:55:00,0.67464,0.67464,0.67455,0.67459,26000000.0
2006-10-04 02:56:00,0.67459,0.67459,0.67449,0.67455,214900000.0
2006-10-04 02:57:00,0.67452,0.67453,0.67452,0.67453,49399998.0
2006-10-04 02:58:00,0.67455,0.67462,0.67451,0.67462,123700000.0
2006-10-04 02:59:00,0.67456,0.67456,0.67449,0.67449,75899999.0
2006-10-04 03:00:00,0.67449,0.67451,0.67445,0.67451,187599997.0
2006-10-04 03:01:00,0.67445,0.67448,0.67444,0.67444,185099997.0
2006-10-04 03:02:00,0.67445,0.67445,0.67445,0.67445,44700000.0
2006-10-04 03:03:00,0.67443,0.67447,0.67439,0.67442,121700000.0
2006-10-04 03:04:00,0.67443,0.67445,0.6744,0.6744,226400002.0
2006-10-04 03:05:00,0.67443,0.67447,0.6744,0.67443,141000000.0
2006-10-04 03:06:00,0.67445,0.67445,0.67437,0.67445,177100006.0
2006-10-04 03:07:00,0.67438,0.67445,0.67437,0.67445,149400000.0
2006-10-04 03:08:00,0.67441,0.67441,0.67439,0.67439,52800000.0
2006-10-04 03:09:00,0.67442,0.67445,0.67439,0.6744,59799998.0
2006-10-04 03:10:00,0.67443,0.67443,0.67431,0.67434,158200001.0
2006-10-04 03:11:00,0.67431,0.6744,0.67431,0.67439,41000001.0
2006-10-04 03:12:00,0.67443,0.67443,0.67435,0.67435,52500000.0
2006-10-04 03:13:00,0.67433,0.67435,0.67433,0.67435,65599998.0
2006-10-04 03:14:00,0.67434,0.67435,0.67429,0.67435,197399999.0
2006-10-04 03:15:00,0.67432,0.67438,0.6743,0.6743,127399998.0
2006-10-04 03:16:00,0.67434,0.67434,0.67427,0.6743,169299996.0
2006-10-04 03:17:00,0.67434,0.67434,0.67429,0.67429,161900000.0
2006-10-04 03:18:00,0.67429,0.67435,0.67428,0.67435,119600000.0
2006-10-04 03:19:00,0.67425,0.67425,0.67425,0.67425,34300000.0
2006-10-04 03:20:00,0.67422,0.67432,0.67422,0.67427,94899999.0
2006-10-04 03:21:00,0.6742,0.67427,0.6742,0.67427,27900000.0
2006-10-04 03:22:00,0.67426,0.67429,0.67426,0.67429,45499998.0
2006-10-04 03:23:00,0.6743,0.6743,0.67421,0.67423,151699999.0
2006-10-04 03:24:00,0.67423,0.67433,0.67423,0.67426,108700001.0
2006-10-04 03:25:00,0.67428,0.67432,0.67428,0.67432,113300004.0
2006-10-04 03:26:00,0.67428,0.6743,0.67418,0.67418,40800001.0
2006-10-04 03:27:00,0.67421,0.67432,0.67421,0.67431,77700002.0
2006-10-04 03:28:00,0.67433,0.67433,0.67433,0.67433,36700001.0
2006-10-04 03:29:00,0.67435,0.67435,0.67435,0.67435,16700001.0
2006-10-04 03:30:00,0.67433,0.67433,0.67433,0.67433,55299999.0
2006-10-04 03:31:00,0.67432,0.67441,0.67432,0.67435,228099999.0
2006-10-04 03:32:00,0.67436,0.67439,0.67433,0.67438,218499994.0
2006-10-04 03:33:00,0.67427,0.67427,0.67427,0.67427,4800000.0
2006-10-04 03:34:00,0.67435,0.67435,0.6743,0.67433,236100005.0
2006-10-04 03:35:00,0.67433,0.67435,0.67432,0.67435,185199999.0
2006-10-04 03:36:00,0.67435,0.67435,0.67433,0.67433,24800001.0
2006-10-04 03:37:00,0.67435,0.67438,0.67433,0.67433,113200000.0
2006-10-04 03:38:00,0.67432,0.67438,0.6743,0.6743,79800000.0
2006-10-04 03:39:00,0.67431,0.67431,0.67425,0.67431,151599998.0
2006-10-04 03:40:00,0.67432,0.67435,0.67432,0.67435,35000000.0
2006-10-04 03:41:00,0.67435,0.67438,0.67434,0.67437,126800000.0
2006-10-04 03:42:00,0.67433,0.67433,0.67426,0.67427,83100002.0
2006-10-04 03:43:00,0.67426,0.67427,0.6742,0.6742,96399999.0
2006-10-04 03:44:00,0.67422,0.67422,0.67422,0.67422,19900000.0
2006-10-04 03:45:00,0.6742,0.67422,0.6742,0.67422,75100002.0
2006-10-04 03:46:00,0.67417,0.67463,0.67415,0.67461,193699995.0
2006-10-04 03:47:00,0.67461,0.67483,0.67461,0.6748,154200003.0
2006-10-04 03:48:00,0.67479,0.67481,0.67474,0.67481,123399999.0
2006-10-04 03:49:00,0.67477,0.67477,0.67467,0.67471,125999998.0
2006-10-04 03:50:00,0.67468,0.67468,0.67465,0.67468,158199995.0
2006-10-04 03:51:00,0.67466,0.67469,0.67463,0.67467,112000000.0
2006-10-04 03:52:00,0.67468,0.67474,0.67465,0.67465,134400001.0
2006-10-04 03:53:00,0.67475,0.67475,0.67466,0.67466,46700000.0
2006-10-04 03:54:00,0.67471,0.67477,0.6747,0.67471,102300002.0
2006-10-04 03:55:00,0.67467,0.67475,0.67461,0.67461,229800001.0
2006-10-04 03:56:00,0.67468,0.67468,0.67464,0.67464,27900000.0
2006-10-04 03:57:00,0.67472,0.67472,0.67465,0.6747,128999998.0
2006-10-04 03:58:00,0.67463,0.67472,0.67463,0.67465,125600000.0
2006-10-04 03:59:00,0.67462,0.67469,0.67457,0.67457,134200002.0
2006-10-04 04:00:00,0.67464,0.67467,0.67461,0.67461,98100002.0
2006-10-04 04:01:00,0.6746,0.67461,0.67457,0.67457,103200001.0
2006-10-04 04:02:00,0.67454,0.67455,0.67441,0.67443,179599997.0
2006-10-04 04:03:00,0.6745,0.6745,0.67446,0.67446,183700001.0
2006-10-04 04:04:00,0.67451,0.67451,0.67443,0.67443,199300000.0
2006-10-04 04:05:00,0.67445,0.67445,0.67443,0.67443,26500001.0
2006-10-04 04:06:00,0.67443,0.67443,0.67432,0.67435,147400001.0
2006-10-04 04:07:00,0.67437,0.67438,0.67437,0.67438,43099999.0
2006-10-04 04:08:00,0.67438,0.67438,0.67434,0.67434,13100000.0
2006-10-04 04:09:00,0.67433,0.67433,0.67432,0.67432,63199998.0
2006-10-04 04:10:00,0.67434,0.6744,0.67434,0.6744,61399998.0
2006-10-04 04:11:00,0.67446,0.67446,0.67435,0.67435,186300000.0
2006-10-04 04:12:00,0.67443,0.67443,0.67443,0.67443,60700001.0
2006-10-04 04:13:00,0.67445,0.67445,0.67445,0.67445,800000.0
2006-10-04 04:14:00,0.6744,0.6744,0.67437,0.67437,22300000.0
2006-10-04 04:15:00,0.67443,0.67447,0.67442,0.67445,96899999.0
2006-10-04 04:16:00,0.67443,0.67445,0.67443,0.67445,63000001.0
2006-10-04 04:17:00,0.67443,0.67443,0.67442,0.67442,31900000.0
2006-10-04 04:18:00,0.67445,0.67445,0.67445,0.67445,47200001.0
2006-10-04 04:19:00,0.67442,0.67443,0.67436,0.67436,82999999.0
2006-10-04 04:20:00,0.67438,0.67444,0.67438,0.67442,74100001.0
2006-10-04 04:21:00,0.67428,0.67435,0.67415,0.67422,155799999.0
2006-10-04 04:22:00,0.67441,0.67442,0.67435,0.67435,275399999.0
2006-10-04 04:23:00,0.67437,0.67443,0.67432,0.67432,168100004.0
2006-10-04 04:24:00,0.6743,0.67432,0.67429,0.67432,151599997.0
2006-10-04 04:25:00,0.67432,0.67433,0.67432,0.67433,9800000.0
2006-10-04 04:26:00,0.67427,0.67445,0.67427,0.67445,121599998.0
2006-10-04 04:27:00,0.67446,0.67454,0.67442,0.67448,201300003.0
2006-10-04 04:28:00,0.67443,0.67445,0.6744,0.6744,53400002.0
2006-10-04 04:29:00,0.67441,0.67443,0.6744,0.67443,34900000.0
2006-10-04 04:30:00,0.67446,0.67452,0.67446,0.67447,193299999.0
2006-10-04 04:31:00,0.67449,0.67453,0.67447,0.67452,106900001.0
2006-10-04 04:32:00,0.67453,0.67453,0.67445,0.67445,64900002.0
2006-10-04 04:33:00,0.67448,0.67458,0.67448,0.67458,197399995.0
2006-10-04 04:34:00,0.67452,0.67458,0.6745,0.67454,100599999.0
2006-10-04 04:35:00,0.67455,0.67461,0.67447,0.67461,141200001.0
2006-10-04 04:36:00,0.67463,0.67463,0.67454,0.67459,84600001.0
2006-10-04 04:37:00,0.67453,0.67461,0.67453,0.67454,86099997.0
2006-10-04 04:38:00,0.67453,0.67464,0.67452,0.67464,75299998.0
2006-10-04 04:39:00,0.67461,0.67461,0.67449,0.67451,283099994.0
2006-10-04 04:40:00,0.67455,0.67455,0.67453,0.67453,28900000.0
2006-10-04 04:41:00,0.67457,0.67461,0.67457,0.67461,60899998.0
2006-10-04 04:42:00,0.67465,0.67471,0.67455,0.67465,187800001.0
2006-10-04 04:43:00,0.67462,0.67467,0.6746,0.67464,93300001.0
2006-10-04 04:44:00,0.67461,0.67468,0.67461,0.67467,139299999.0
2006-10-04 04:45:00,0.67463,0.67471,0.67461,0.67465,85600000.0
2006-10-04 04:46:00,0.67468,0.67474,0.67464,0.6747,159000000.0
2006-10-04 04:47:00,0.67469,0.67469,0.67464,0.67466,147700001.0
2006-10-04 04:48:00,0.67468,0.67481,0.67468,0.6748,206300000.0
2006-10-04 04:49:00,0.67475,0.67479,0.67473,0.67477,167699999.0
2006-10-04 04:50:00,0.67476,0.67476,0.67469,0.67474,140900001.0
2006-10-04 04:51:00,0.67476,0.67485,0.67473,0.67485,119200001.0
2006-10-04 04:52:00,0.67476,0.67481,0.67476,0.67481,64600003.0
2006-10-04 04:53:00,0.67481,0.67481,0.6747,0.67475,140400001.0
2006-10-04 04:54:00,0.67475,0.67475,0.67475,0.67475,40700000.0
2006-10-04 04:55:00,0.67474,0.6748,0.67474,0.67474,183100000.0
2006-10-04 04:56:00,0.67472,0.67478,0.67472,0.67478,59100000.0
2006-10-04 04:57:00,0.67473,0.67478,0.67473,0.67478,57800000.0
2006-10-04 04:58:00,0.67479,0.67479,0.6747,0.67478,217200002.0
2006-10-04 04:59:00,0.67482,0.67483,0.6748,0.6748,109400002.0
2006-10-04 05:00:00,0.67478,0.67481,0.67477,0.67481,47099999.0
2006-10-04 05:01:00,0.6748,0.67485,0.67476,0.67476,155700000.0
2006-10-04 05:02:00,0.67479,0.67479,0.67477,0.67477,22000000.0
2006-10-04 05:03:00,0.67477,0.67477,0.67473,0.67477,163600000.0
2006-10-04 05:04:00,0.67472,0.6748,0.67472,0.67478,191600000.0
2006-10-04 05:05:00,0.67482,0.6749,0.67475,0.6749,94900001.0
2006-10-04 05:06:00,0.67493,0.67493,0.67486,0.67489,263999998.0
2006-10-04 05:07:00,0.6749,0.67507,0.6749,0.67494,114500001.0
2006-10-04 05:08:00,0.67495,0.67502,0.67495,0.67499,152400006.0
2006-10-04 05:09:00,0.675,0.67508,0.675,0.67508,64200000.0
2006-10-04 05:10:00,0.675,0.67505,0.67496,0.67503,192499999.0
2006-10-04 05:11:00,0.67501,0.67502,0.67494,0.67499,98199999.0
2006-10-04 05:12:00,0.67498,0.67504,0.67498,0.67504,89100001.0
2006-10-04 05:13:00,0.67505,0.67505,0.67497,0.675,173899999.0
2006-10-04 05:14:00,0.67502,0.67503,0.67496,0.67502,150399998.0
2006-10-04 05:15:00,0.67501,0.67501,0.67488,0.67495,79700001.0
2006-10-04 05:16:00,0.67487,0.67487,0.67479,0.67486,174800004.0
2006-10-04 05:17:00,0.67487,0.67487,0.67477,0.67483,178099999.0
2006-10-04 05:18:00,0.67478,0.6748,0.67478,0.67478,61599998.0
2006-10-04 05:19:00,0.6748,0.67481,0.67473,0.67481,53199999.0
2006-10-04 05:20:00,0.67484,0.67486,0.67484,0.67486,35100000.0
2006-10-04 05:21:00,0.67485,0.67485,0.67475,0.67482,236799997.0
2006-10-04 05:22:00,0.67483,0.67485,0.67479,0.6748,128799998.0
2006-10-04 05:23:00,0.67485,0.67485,0.67485,0.67485,43200001.0
2006-10-04 05:24:00,0.67482,0.67482,0.67465,0.67465,147700000.0
2006-10-04 05:25:00,0.6748,0.67489,0.67466,0.67481,138800001.0
2006-10-04 05:26:00,0.6747,0.67474,0.67469,0.67469,150599998.0
2006-10-04 05:27:00,0.67477,0.67479,0.67477,0.67479,19899999.0
2006-10-04 05:28:00,0.67482,0.67482,0.67475,0.67475,87800002.0
2006-10-04 05:29:00,0.67475,0.67475,0.67473,0.67473,89299997.0
2006-10-04 05:30:00,0.67477,0.67485,0.67475,0.67476,122799997.0
2006-10-04 05:31:00,0.67468,0.67469,0.67468,0.67469,5300000.0
2006-10-04 05:32:00,0.6747,0.67476,0.6747,0.67475,210500004.0
2006-10-04 05:33:00,0.67481,0.67481,0.67468,0.67473,183599997.0
2006-10-04 05:34:00,0.67473,0.67481,0.67473,0.67474,205300000.0
2006-10-04 05:35:00,0.67475,0.67475,0.67473,0.67475,102399999.0
2006-10-04 05:36:00,0.67473,0.67473,0.67473,0.67473,60500000.0
2006-10-04 05:37:00,0.67471,0.67471,0.67468,0.67469,114300001.0
2006-10-04 05:38:00,0.67472,0.67476,0.67472,0.67476,33700000.0
2006-10-04 05:39:00,0.67475,0.67475,0.67472,0.67472,23200000.0
2006-10-04 05:40:00,0.67476,0.67476,0.67469,0.67471,49100001.0
2006-10-04 05:41:00,0.67471,0.67475,0.67471,0.67475,142300000.0
2006-10-04 05:42:00,0.67471,0.67473,0.67467,0.67473,128999999.0
2006-10-04 05:43:00,0.67473,0.67473,0.67473,0.67473,800000.0
2006-10-04 05:44:00,0.67477,0.67477,0.67475,0.67475,91600001.0
2006-10-04 05:45:00,0.67473,0.67475,0.67467,0.67467,251600001.0
2006-10-04 05:46:00,0.67476,0.67476,0.67468,0.6747,47899999.0
2006-10-04 05:47:00,0.67465,0.67468,0.6746,0.67466,197900000.0
2006-10-04 05:48:00,0.67463,0.67463,0.67463,0.67463,73500002.0
2006-10-04 05:49:00,0.67466,0.67473,0.67465,0.67465,131500001.0
2006-10-04 05:50:00,0.67468,0.6747,0.67461,0.67468,238599996.0
2006-10-04 05:51:00,0.67469,0.67469,0.67455,0.67463,167600002.0
2006-10-04 05:52:00,0.67463,0.67468,0.67458,0.67468,110700002.0
2006-10-04 05:53:00,0.67465,0.67467,0.67457,0.67462,178900004.0
2006-10-04 05:54:00,0.6747,0.67479,0.67467,0.67475,215099999.0
2006-10-04 05:55:00,0.67473,0.67473,0.67464,0.67464,80400000.0
2006-10-04 05:56:00,0.67464,0.67475,0.67464,0.67475,33000000.0
2006-10-04 05:57:00,0.67469,0.67473,0.67469,0.67473,87300001.0
2006-10-04 05:58:00,0.67473,0.67473,0.67463,0.6747,97500000.0
2006-10-04 05:59:00,0.67467,0.67468,0.67459,0.67465,102100002.0
2006-10-04 06:00:00,0.67467,0.67472,0.67465,0.67467,136300001.0
2006-10-04 06:01:00,0.67465,0.67469,0.67465,0.67469,71800001.0
2006-10-04 06:02:00,0.67463,0.67468,0.67458,0.67458,249000000.0
2006-10-04 06:03:00,0.67467,0.67472,0.67467,0.67471,65999999.0
2006-10-04 06:04:00,0.67468,0.67477,0.67459,0.67477,201700000.0
2006-10-04 06:05:00,0.67479,0.67479,0.67479,0.67479,13500000.0
2006-10-04 06:06:00,0.67469,0.67476,0.67468,0.67473,178099997.0
2006-10-04 06:07:00,0.67475,0.67475,0.6747,0.67475,169500001.0
2006-10-04 06:08:00,0.67478,0.6748,0.67471,0.67471,230700005.0
2006-10-04 06:09:00,0.67473,0.67482,0.67473,0.67482,138399998.0
2006-10-04 06:10:00,0.67489,0.67489,0.67477,0.67483,276799999.0
2006-10-04 06:11:00,0.67474,0.67474,0.67455,0.67471,89799998.0
2006-10-04 06:12:00,0.67471,0.67476,0.67471,0.67472,145300002.0
2006-10-04 06:13:00,0.67477,0.67482,0.67474,0.67478,111599998.0
2006-10-04 06:14:00,0.6747,0.67483,0.6747,0.67483,123699998.0
2006-10-04 06:15:00,0.67479,0.67479,0.67471,0.67471,93200002.0
2006-10-04 06:16:00,0.67473,0.67473,0.67463,0.67473,164800001.0
2006-10-04 06:17:00,0.67471,0.67471,0.67463,0.67468,117400000.0
2006-10-04 06:18:00,0.67467,0.67472,0.67467,0.6747,132299999.0
2006-10-04 06:19:00,0.67478,0.67478,0.67475,0.67477,25700000.0
2006-10-04 06:20:00,0.6747,0.67472,0.67465,0.67465,154300000.0
2006-10-04 06:21:00,0.67466,0.67471,0.67462,0.67463,65399999.0
2006-10-04 06:22:00,0.67477,0.67479,0.6745,0.6745,205300000.0
2006-10-04 06:23:00,0.67464,0.6747,0.67461,0.6747,81100002.0
2006-10-04 06:24:00,0.67472,0.67477,0.6747,0.67472,104500001.0
2006-10-04 06:25:00,0.67471,0.67472,0.67466,0.67468,130099995.0
2006-10-04 06:26:00,0.6747,0.67475,0.6747,0.67472,95700001.0
2006-10-04 06:27:00,0.67475,0.67475,0.6747,0.6747,172400002.0
2006-10-04 06:28:00,0.67471,0.67471,0.67464,0.67464,11100000.0
2006-10-04 06:29:00,0.67466,0.67473,0.67466,0.67473,164399997.0
2006-10-04 06:30:00,0.6747,0.67472,0.67467,0.67472,85300000.0
2006-10-04 06:31:00,0.67468,0.67474,0.67467,0.67474,72700000.0
2006-10-04 06:32:00,0.67478,0.67478,0.67477,0.67477,34400000.0
2006-10-04 06:33:00,0.67473,0.67473,0.67473,0.67473,44700001.0
2006-10-04 06:34:00,0.67477,0.67481,0.67477,0.67481,57400001.0
2006-10-04 06:35:00,0.6748,0.67491,0.67478,0.67485,101399998.0
2006-10-04 06:36:00,0.67487,0.67488,0.67487,0.67488,5300000.0
2006-10-04 06:37:00,0.67492,0.67493,0.67485,0.67493,107899999.0
2006-10-04 06:38:00,0.6749,0.67493,0.67483,0.67492,117300001.0
2006-10-04 06:39:00,0.67487,0.67487,0.67477,0.67477,47699999.0
2006-10-04 06:40:00,0.67492,0.67492,0.67482,0.67487,133999999.0
2006-10-04 06:41:00,0.67483,0.67483,0.67477,0.67482,117700002.0
2006-10-04 06:42:00,0.6748,0.6748,0.67478,0.67478,75099998.0
2006-10-04 06:43:00,0.6748,0.67485,0.6748,0.67485,119700001.0
2006-10-04 06:44:00,0.67482,0.67482,0.6747,0.6747,113500001.0
2006-10-04 06:45:00,0.67477,0.67477,0.67468,0.67468,201099999.0
2006-10-04 06:46:00,0.67469,0.67474,0.67467,0.6747,302600003.0
2006-10-04 06:47:00,0.67472,0.67477,0.67472,0.67475,79200000.0
2006-10-04 06:48:00,0.67471,0.67471,0.67469,0.67469,99100001.0
2006-10-04 06:49:00,0.67475,0.67475,0.67475,0.67475,48100000.0
2006-10-04 06:50:00,0.67472,0.67475,0.67472,0.67475,28000000.0
2006-10-04 06:51:00,0.67465,0.67486,0.67465,0.67486,179099997.0
2006-10-04 06:52:00,0.67472,0.67485,0.67472,0.67485,81500002.0
2006-10-04 06:53:00,0.67488,0.67488,0.6748,0.6748,73300000.0
2006-10-04 06:54:00,0.6748,0.6748,0.67479,0.67479,54499999.0
2006-10-04 06:55:00,0.67478,0.67478,0.67469,0.67469,73399998.0
2006-10-04 06:56:00,0.67466,0.67483,0.67466,0.67472,169500000.0
2006-10-04 06:57:00,0.67475,0.67479,0.67474,0.67477,81700001.0
2006-10-04 06:58:00,0.67477,0.67481,0.67477,0.67479,119900002.0
2006-10-04 06:59:00,0.67485,0.67485,0.67458,0.67473,193400001.0
2006-10-04 07:00:00,0.6748,0.67485,0.6748,0.67485,45600001.0
2006-10-04 07:01:00,0.67484,0.67492,0.67484,0.6749,135199999.0
2006-10-04 07:02:00,0.6749,0.67491,0.67484,0.6749,239000004.0
2006-10-04 07:03:00,0.67501,0.67501,0.67482,0.67487,104200000.0
2006-10-04 07:04:00,0.67481,0.67486,0.67478,0.6748,167800003.0
2006-10-04 07:05:00,0.67482,0.67482,0.67482,0.67482,50700001.0
2006-10-04 07:06:00,0.67485,0.67485,0.67483,0.67483,55900001.0
2006-10-04 07:07:00,0.67485,0.67493,0.67481,0.67482,201700003.0
2006-10-04 07:08:00,0.67482,0.67485,0.67482,0.67482,105900002.0
2006-10-04 07:09:00,0.6748,0.67483,0.67477,0.67478,128000001.0
2006-10-04 07:10:00,0.6748,0.67481,0.67475,0.67479,102399999.0
2006-10-04 07:11:00,0.67481,0.67483,0.67477,0.67483,95300003.0
2006-10-04 07:12:00,0.67483,0.6749,0.67478,0.6749,119599999.0
2006-10-04 07:13:00,0.67488,0.67497,0.67488,0.67495,266600004.0
2006-10-04 07:14:00,0.67497,0.67505,0.67492,0.67494,213399997.0
2006-10-04 07:15:00,0.67495,0.67495,0.67492,0.67495,187100004.0
2006-10-04 07:16:00,0.67496,0.67503,0.67496,0.67503,97300000.0
2006-10-04 07:17:00,0.67498,0.67502,0.67493,0.67502,194700003.0
2006-10-04 07:18:00,0.67496,0.67504,0.67492,0.67504,278600007.0
2006-10-04 07:19:00,0.67499,0.67502,0.67495,0.67495,71800001.0
2006-10-04 07:20:00,0.67493,0.67495,0.6749,0.6749,140400000.0
2006-10-04 07:21:00,0.675,0.67509,0.675,0.67505,123699997.0
2006-10-04 07:22:00,0.67502,0.67502,0.67493,0.67497,76700000.0
2006-10-04 07:23:00,0.67493,0.67493,0.67487,0.67487,36000000.0
2006-10-04 07:24:00,0.67492,0.67495,0.67492,0.67495,91200001.0
2006-10-04 07:25:00,0.6749,0.67493,0.67488,0.67492,86900002.0
2006-10-04 07:26:00,0.67495,0.67495,0.67493,0.67493,32800001.0
2006-10-04 07:27:00,0.67495,0.67495,0.67495,0.67495,800000.0
2006-10-04 07:28:00,0.67493,0.67493,0.67487,0.67492,111599999.0
2006-10-04 07:29:00,0.67495,0.67495,0.6749,0.67495,89299998.0
2006-10-04 07:30:00,0.67493,0.67495,0.6749,0.67493,111900001.0
2006-10-04 07:31:00,0.67498,0.67498,0.67492,0.67492,45000000.0
2006-10-04 07:32:00,0.67493,0.67495,0.6749,0.67495,29700000.0
2006-10-04 07:33:00,0.67497,0.67501,0.6749,0.6749,145600000.0
2006-10-04 07:34:00,0.67485,0.67498,0.67485,0.67498,216199997.0
2006-10-04 07:35:00,0.67502,0.67507,0.67501,0.67503,136000000.0
2006-10-04 07:36:00,0.67507,0.67511,0.67503,0.67505,213600001.0
2006-10-04 07:37:00,0.67504,0.67504,0.67492,0.67492,221800002.0
2006-10-04 07:38:00,0.67491,0.67494,0.6749,0.6749,216900001.0
2006-10-04 07:39:00,0.6749,0.675,0.6749,0.675,80600000.0
2006-10-04 07:40:00,0.67502,0.67502,0.67496,0.675,128099997.0
2006-10-04 07:41:00,0.67503,0.67503,0.67494,0.67502,118000001.0
2006-10-04 07:42:00,0.67501,0.67501,0.67497,0.675,145599999.0
2006-10-04 07:43:00,0.67495,0.67505,0.67493,0.67495,192600006.0
2006-10-04 07:44:00,0.675,0.675,0.67495,0.67495,36600001.0
2006-10-04 07:45:00,0.67492,0.67502,0.67492,0.67496,26900000.0
2006-10-04 07:46:00,0.67495,0.67501,0.67495,0.67498,117600001.0
2006-10-04 07:47:00,0.67497,0.67503,0.67497,0.67503,126999999.0
2006-10-04 07:48:00,0.675,0.675,0.67497,0.67497,86300000.0
2006-10-04 07:49:00,0.67497,0.67502,0.67495,0.67496,150199996.0
2006-10-04 07:50:00,0.67497,0.67505,0.67497,0.67505,43000000.0
2006-10-04 07:51:00,0.67505,0.67515,0.67505,0.6751,201299999.0
2006-10-04 07:52:00,0.67508,0.67515,0.67506,0.67515,129199999.0
2006-10-04 07:53:00,0.67519,0.67522,0.6751,0.67516,93500000.0
2006-10-04 07:54:00,0.67513,0.67519,0.67513,0.67516,129700000.0
2006-10-04 07:55:00,0.67515,0.67518,0.67511,0.67518,121799999.0
2006-10-04 07:56:00,0.67518,0.67525,0.67515,0.67525,198099997.0
2006-10-04 07:57:00,0.6752,0.6752,0.67505,0.67511,329100006.0
2006-10-04 07:58:00,0.67516,0.67523,0.67509,0.67513,178699999.0
2006-10-04 07:59:00,0.67513,0.67515,0.67506,0.67514,191600000.0
2006-10-04 08:00:00,0.67511,0.67524,0.67511,0.67522,145299998.0
2006-10-04 08:01:00,0.67524,0.67524,0.67517,0.67519,22400000.0
2006-10-04 08:02:00,0.67521,0.67523,0.67512,0.67523,103600002.0
2006-10-04 08:03:00,0.67526,0.67526,0.67524,0.67524,43099998.0
2006-10-04 08:04:00,0.67516,0.67519,0.67514,0.67519,32800000.0
2006-10-04 08:05:00,0.67518,0.67528,0.67518,0.67519,108099999.0
2006-10-04 08:06:00,0.67522,0.67522,0.67513,0.67518,127000000.0
2006-10-04 08:07:00,0.67525,0.67533,0.67525,0.67533,69599999.0
2006-10-04 08:08:00,0.67535,0.67538,0.67527,0.67538,131099998.0
2006-10-04 08:09:00,0.67538,0.67538,0.67537,0.67537,8900000.0
2006-10-04 08:10:00,0.67537,0.67537,0.67531,0.67535,261100004.0
2006-10-04 08:11:00,0.67532,0.67538,0.67532,0.67534,136700000.0
2006-10-04 08:12:00,0.67542,0.67546,0.67533,0.67543,188600003.0
2006-10-04 08:13:00,0.6754,0.67549,0.67538,0.67542,184600001.0
2006-10-04 08:14:00,0.67547,0.6755,0.67537,0.67539,230699997.0
2006-10-04 08:15:00,0.67535,0.67544,0.67535,0.6754,139900000.0
2006-10-04 08:16:00,0.67533,0.67533,0.67532,0.67532,20800000.0
2006-10-04 08:17:00,0.67533,0.67533,0.67519,0.67522,74100000.0
2006-10-04 08:18:00,0.67523,0.67523,0.67522,0.67522,84900002.0
2006-10-04 08:19:00,0.67522,0.67524,0.67518,0.67518,111499999.0
2006-10-04 08:20:00,0.67523,0.67525,0.6752,0.67525,116600000.0
2006-10-04 08:21:00,0.67516,0.67521,0.67511,0.67513,148800004.0
2006-10-04 08:22:00,0.67522,0.67524,0.6752,0.67523,188299999.0
2006-10-04 08:23:00,0.67518,0.67522,0.67507,0.67513,315400001.0
2006-10-04 08:24:00,0.67508,0.67513,0.67506,0.67513,203200001.0
2006-10-04 08:25:00,0.67513,0.67519,0.67512,0.67512,95600001.0
2006-10-04 08:26:00,0.6751,0.6752,0.6751,0.67511,181699997.0
2006-10-04 08:27:00,0.67514,0.67516,0.67509,0.67512,150100001.0
2006-10-04 08:28:00,0.67511,0.67511,0.67505,0.67505,56699999.0
2006-10-04 08:29:00,0.67507,0.67512,0.67502,0.67502,151099996.0
2006-10-04 08:30:00,0.67507,0.67512,0.67505,0.67507,70100000.0
2006-10-04 08:31:00,0.67502,0.67508,0.675,0.67502,106299998.0
2006-10-04 08:32:00,0.67502,0.67507,0.67501,0.67505,106000002.0
2006-10-04 08:33:00,0.67504,0.67511,0.67504,0.67511,73400002.0
2006-10-04 08:34:00,0.67512,0.67515,0.6751,0.67515,58300000.0
2006-10-04 08:35:00,0.67509,0.67509,0.67506,0.67506,38200002.0
2006-10-04 08:36:00,0.67505,0.67509,0.67505,0.67507,100600001.0
2006-10-04 08:37:00,0.67511,0.67515,0.675,0.67511,175999997.0
2006-10-04 08:38:00,0.67512,0.67512,0.67498,0.67498,66100002.0
2006-10-04 08:39:00,0.67489,0.675,0.67487,0.675,185399999.0
2006-10-04 08:40:00,0.67497,0.67502,0.67496,0.675,167000003.0
2006-10-04 08:41:00,0.67497,0.67502,0.67494,0.67502,176700001.0
2006-10-04 08:42:00,0.675,0.67503,0.67495,0.67497,227800002.0
2006-10-04 08:43:00,0.67493,0.67498,0.67491,0.67493,84800002.0
2006-10-04 08:44:00,0.67497,0.67497,0.67491,0.67494,163699998.0
2006-10-04 08:45:00,0.67488,0.67493,0.67485,0.67485,181700000.0
2006-10-04 08:46:00,0.67488,0.67488,0.67482,0.67483,183899995.0
2006-10-04 08:47:00,0.6748,0.6748,0.6747,0.6747,225600000.0
2006-10-04 08:48:00,0.67465,0.67475,0.67465,0.67475,160900004.0
2006-10-04 08:49:00,0.67474,0.67476,0.6747,0.67475,153599999.0
2006-10-04 08:50:00,0.67471,0.67476,0.67468,0.67473,196499997.0
2006-10-04 08:51:00,0.67475,0.67478,0.6747,0.67477,79700000.0
2006-10-04 08:52:00,0.67477,0.67482,0.67477,0.6748,88200003.0
2006-10-04 08:53:00,0.67477,0.67481,0.67477,0.67477,178600000.0
2006-10-04 08:54:00,0.67472,0.67472,0.67472,0.67472,26400000.0
2006-10-04 08:55:00,0.67472,0.6748,0.67464,0.67468,169399999.0
2006-10-04 08:56:00,0.67467,0.6747,0.67461,0.67467,215900001.0
2006-10-04 08:57:00,0.67468,0.67468,0.67464,0.67464,32700001.0
2006-10-04 08:58:00,0.67463,0.67468,0.67463,0.67468,125600002.0
2006-10-04 08:59:00,0.67466,0.67472,0.67464,0.67464,254800005.0
2006-10-04 09:00:00,0.67475,0.67479,0.67469,0.67473,123400000.0
2006-10-04 09:01:00,0.67475,0.67475,0.67457,0.67457,178500001.0
2006-10-04 09:02:00,0.67459,0.67466,0.67459,0.67463,87900002.0
2006-10-04 09:03:00,0.67468,0.67473,0.67465,0.67465,143599997.0
2006-10-04 09:04:00,0.67468,0.67468,0.67461,0.67463,108099998.0
2006-10-04 09:05:00,0.67463,0.67463,0.67454,0.67463,105400002.0
2006-10-04 09:06:00,0.67465,0.67468,0.67459,0.67465,183099999.0
2006-10-04 09:07:00,0.6746,0.6746,0.67447,0.6745,230900003.0
2006-10-04 09:08:00,0.67447,0.67456,0.67445,0.6745,209600000.0
2006-10-04 09:09:00,0.67453,0.67453,0.67444,0.67451,111200000.0
2006-10-04 09:10:00,0.67454,0.67456,0.67448,0.67455,167300000.0
2006-10-04 09:11:00,0.67453,0.67462,0.67453,0.67462,140599999.0
2006-10-04 09:12:00,0.67459,0.67461,0.67459,0.67461,79700002.0
2006-10-04 09:13:00,0.67461,0.67463,0.67455,0.67463,84699999.0
2006-10-04 09:14:00,0.67456,0.67456,0.67453,0.67453,16800000.0
2006-10-04 09:15:00,0.67449,0.67458,0.67449,0.67456,79500001.0
2006-10-04 09:16:00,0.67452,0.67457,0.6745,0.67457,153900001.0
2006-10-04 09:17:00,0.67453,0.67457,0.6745,0.67453,88700000.0
2006-10-04 09:18:00,0.67453,0.67453,0.67444,0.67452,135100003.0
2006-10-04 09:19:00,0.67457,0.67457,0.67455,0.67455,43000000.0
2006-10-04 09:20:00,0.67456,0.67456,0.6745,0.6745,143699997.0
2006-10-04 09:21:00,0.67453,0.67456,0.67447,0.67456,119399998.0
2006-10-04 09:22:00,0.67455,0.67455,0.67446,0.67453,75099998.0
2006-10-04 09:23:00,0.67451,0.67452,0.67442,0.67445,263800000.0
2006-10-04 09:24:00,0.67443,0.67443,0.67435,0.67437,178200000.0
2006-10-04 09:25:00,0.6744,0.67444,0.67439,0.6744,209600000.0
2006-10-04 09:26:00,0.67439,0.6744,0.67433,0.67438,76000001.0
2006-10-04 09:27:00,0.67439,0.67439,0.67432,0.67432,131900000.0
2006-10-04 09:28:00,0.67432,0.67438,0.67432,0.67432,150299996.0
2006-10-04 09:29:00,0.67433,0.67438,0.67431,0.67433,170500000.0
2006-10-04 09:30:00,0.67433,0.67436,0.67428,0.6743,144900004.0
2006-10-04 09:31:00,0.67432,0.67438,0.67423,0.67438,128499999.0
2006-10-04 09:32:00,0.67432,0.67435,0.67432,0.67435,116600004.0
2006-10-04 09:33:00,0.67432,0.67432,0.67424,0.67424,95000000.0
2006-10-04 09:34:00,0.6742,0.67421,0.67412,0.67417,119799998.0
2006-10-04 09:35:00,0.67421,0.67422,0.67415,0.6742,104399998.0
2006-10-04 09:36:00,0.67415,0.67422,0.67413,0.67413,285099997.0
2006-10-04 09:37:00,0.67424,0.67424,0.67419,0.6742,56400001.0
2006-10-04 09:38:00,0.67426,0.67442,0.67426,0.67442,135099998.0
2006-10-04 09:39:00,0.67438,0.6744,0.6743,0.6743,121499998.0
2006-10-04 09:40:00,0.67429,0.67434,0.67426,0.67426,104599997.0
2006-10-04 09:41:00,0.67425,0.67432,0.67425,0.67428,119100001.0
2006-10-04 09:42:00,0.67433,0.67437,0.67428,0.67437,196499998.0
2006-10-04 09:43:00,0.67435,0.67435,0.67423,0.6743,146899998.0
2006-10-04 09:44:00,0.67418,0.67419,0.67418,0.67419,45900000.0
2006-10-04 09:45:00,0.67423,0.67424,0.67417,0.67424,121199998.0
2006-10-04 09:46:00,0.67424,0.67424,0.67415,0.67415,23599999.0
2006-10-04 09:47:00,0.67417,0.67421,0.67417,0.67421,74400000.0
2006-10-04 09:48:00,0.67419,0.67424,0.67419,0.67422,126700002.0
2006-10-04 09:49:00,0.67412,0.67421,0.67409,0.67421,216999996.0
2006-10-04 09:50:00,0.67426,0.67427,0.67421,0.67423,273300002.0
2006-10-04 09:51:00,0.67423,0.67425,0.6742,0.67422,180299999.0
2006-10-04 09:52:00,0.67424,0.67425,0.67419,0.67425,154499998.0
2006-10-04 09:53:00,0.67423,0.67425,0.6742,0.67425,223899997.0
2006-10-04 09:54:00,0.6742,0.67428,0.6742,0.67428,122000003.0
2006-10-04 09:55:00,0.67419,0.67419,0.67404,0.67405,122300000.0
2006-10-04 09:56:00,0.67402,0.67402,0.67391,0.67399,163499997.0
2006-10-04 09:57:00,0.67403,0.67403,0.67396,0.67403,235899996.0
2006-10-04 09:58:00,0.67406,0.67414,0.67406,0.6741,147199999.0
2006-10-04 09:59:00,0.67413,0.67422,0.67413,0.67419,32000000.0
2006-10-04 10:00:00,0.67418,0.67419,0.67413,0.67419,139699997.0
2006-10-04 10:01:00,0.67415,0.67418,0.67408,0.67408,120499999.0
2006-10-04 10:02:00,0.67402,0.67403,0.67394,0.67395,230700003.0
2006-10-04 10:03:00,0.67393,0.67393,0.67385,0.67387,172700000.0
2006-10-04 10:04:00,0.6739,0.67392,0.67386,0.67387,115399998.0
2006-10-04 10:05:00,0.67383,0.67393,0.67383,0.67393,102500000.0
2006-10-04 10:06:00,0.67392,0.67395,0.6739,0.67395,158800003.0
2006-10-04 10:07:00,0.67395,0.67402,0.67394,0.67399,122200000.0
2006-10-04 10:08:00,0.67401,0.67405,0.67398,0.67403,156500002.0
2006-10-04 10:09:00,0.67397,0.67402,0.67391,0.67399,106100003.0
2006-10-04 10:10:00,0.67395,0.67402,0.67391,0.67402,102000001.0
2006-10-04 10:11:00,0.674,0.67404,0.67398,0.67404,72500002.0
2006-10-04 10:12:00,0.67405,0.67405,0.67394,0.67394,162799997.0
2006-10-04 10:13:00,0.67398,0.67402,0.67397,0.67397,123300001.0
2006-10-04 10:14:00,0.67393,0.67393,0.67387,0.67387,133100004.0
2006-10-04 10:15:00,0.67394,0.67394,0.67382,0.67382,174099999.0
2006-10-04 10:16:00,0.67383,0.67384,0.67378,0.67383,82099999.0
2006-10-04 10:17:00,0.6738,0.6738,0.6737,0.6737,207499999.0
2006-10-04 10:18:00,0.67369,0.67373,0.67367,0.67373,128399997.0
2006-10-04 10:19:00,0.67377,0.67383,0.67372,0.67383,115000000.0
2006-10-04 10:20:00,0.67383,0.67388,0.67378,0.67388,178800002.0
2006-10-04 10:21:00,0.67386,0.67389,0.67386,0.67389,39200000.0
2006-10-04 10:22:00,0.67391,0.67392,0.67385,0.67387,144400001.0
2006-10-04 10:23:00,0.67387,0.67392,0.67384,0.67384,76300001.0
2006-10-04 10:24:00,0.67383,0.67387,0.67383,0.67387,43200000.0
2006-10-04 10:25:00,0.67381,0.67381,0.67378,0.67378,130900002.0
2006-10-04 10:26:00,0.67377,0.67383,0.67374,0.67374,133400001.0
2006-10-04 10:27:00,0.67372,0.67378,0.67367,0.67375,166200001.0
2006-10-04 10:28:00,0.67372,0.67378,0.6737,0.67375,285700001.0
2006-10-04 10:29:00,0.67374,0.67382,0.67371,0.6738,138899997.0
2006-10-04 10:30:00,0.67388,0.67394,0.6737,0.67384,187399994.0
2006-10-04 10:31:00,0.67394,0.67394,0.67385,0.67393,135600001.0
2006-10-04 10:32:00,0.67395,0.67403,0.67389,0.67389,142500003.0
2006-10-04 10:33:00,0.67388,0.67392,0.67386,0.67387,148499999.0
2006-10-04 10:34:00,0.67391,0.67391,0.67381,0.67383,156100004.0
2006-10-04 10:35:00,0.67382,0.67383,0.67365,0.67383,165900003.0
2006-10-04 10:36:00,0.67387,0.6739,0.67379,0.67385,209699997.0
2006-10-04 10:37:00,0.67382,0.67382,0.67372,0.67382,85700001.0
2006-10-04 10:38:00,0.67384,0.67394,0.67384,0.67394,182999996.0
2006-10-04 10:39:00,0.67397,0.67404,0.67397,0.67402,71900002.0
2006-10-04 10:40:00,0.67406,0.67416,0.67406,0.67415,142200002.0
2006-10-04 10:41:00,0.67415,0.67416,0.67408,0.67408,221299998.0
2006-10-04 10:42:00,0.674,0.674,0.67389,0.67389,116399999.0
2006-10-04 10:43:00,0.67387,0.67399,0.67387,0.67394,224600001.0
2006-10-04 10:44:00,0.67394,0.67399,0.67394,0.67398,74300000.0
2006-10-04 10:45:00,0.67394,0.67403,0.67387,0.67403,151500004.0
2006-10-04 10:46:00,0.67402,0.67429,0.67402,0.67422,148999998.0
2006-10-04 10:47:00,0.67414,0.67421,0.67409,0.67421,114000000.0
2006-10-04 10:48:00,0.67422,0.67426,0.67416,0.67418,115699999.0
2006-10-04 10:49:00,0.6742,0.6742,0.67412,0.67415,133499999.0
2006-10-04 10:50:00,0.67416,0.67419,0.67411,0.67411,116900001.0
2006-10-04 10:51:00,0.67404,0.67405,0.67397,0.67397,85500001.0
2006-10-04 10:52:00,0.6739,0.6739,0.67387,0.6739,105199999.0
2006-10-04 10:53:00,0.67384,0.67385,0.67378,0.67381,75500001.0
2006-10-04 10:54:00,0.67387,0.67392,0.67385,0.67385,144600002.0
2006-10-04 10:55:00,0.67392,0.674,0.67389,0.674,100399998.0
2006-10-04 10:56:00,0.67403,0.67407,0.67397,0.67405,198800002.0
2006-10-04 10:57:00,0.67399,0.67403,0.67394,0.674,199400000.0
2006-10-04 10:58:00,0.67407,0.67417,0.67405,0.67414,223899997.0
2006-10-04 10:59:00,0.67417,0.67428,0.67417,0.67424,179799996.0
2006-10-04 11:00:00,0.67427,0.67432,0.67427,0.6743,46299999.0
2006-10-04 11:01:00,0.6743,0.6743,0.67423,0.67423,194799999.0
2006-10-04 11:02:00,0.6743,0.6743,0.6742,0.67423,107700001.0
2006-10-04 11:03:00,0.67422,0.67424,0.67419,0.67422,151500001.0
2006-10-04 11:04:00,0.67421,0.67427,0.67417,0.67427,236300000.0
2006-10-04 11:05:00,0.67425,0.67425,0.67419,0.67425,134199999.0
2006-10-04 11:06:00,0.67427,0.67428,0.67421,0.67422,155700002.0
2006-10-04 11:07:00,0.67422,0.67429,0.67415,0.67425,199800000.0
2006-10-04 11:08:00,0.67429,0.67429,0.67419,0.67425,171300004.0
2006-10-04 11:09:00,0.67424,0.67425,0.67419,0.67425,190000000.0
2006-10-04 11:10:00,0.67426,0.67426,0.67418,0.67418,134899999.0
2006-10-04 11:11:00,0.67421,0.67423,0.67419,0.67422,145199998.0
2006-10-04 11:12:00,0.67425,0.67427,0.67423,0.67425,129500003.0
2006-10-04 11:13:00,0.67421,0.67424,0.67418,0.67424,258600001.0
2006-10-04 11:14:00,0.67426,0.67426,0.67415,0.67421,153599998.0
2006-10-04 11:15:00,0.67427,0.67427,0.67421,0.67422,83300001.0
2006-10-04 11:16:00,0.6742,0.67423,0.67411,0.67411,161699999.0
2006-10-04 11:17:00,0.67413,0.67421,0.67413,0.67414,119299999.0
2006-10-04 11:18:00,0.67412,0.67412,0.674,0.67408,175700000.0
2006-10-04 11:19:00,0.67404,0.67404,0.67389,0.67403,174200002.0
2006-10-04 11:20:00,0.67409,0.67417,0.67409,0.67411,122100002.0
2006-10-04 11:21:00,0.67415,0.67417,0.67406,0.67417,138600001.0
2006-10-04 11:22:00,0.67418,0.67418,0.6741,0.67416,68399999.0
2006-10-04 11:23:00,0.6742,0.67423,0.67414,0.67423,175800000.0
2006-10-04 11:24:00,0.67423,0.67425,0.67417,0.67424,69400000.0
2006-10-04 11:25:00,0.67421,0.67422,0.6742,0.67422,54600000.0
2006-10-04 11:26:00,0.67423,0.67428,0.67423,0.67428,153600000.0
2006-10-04 11:27:00,0.67427,0.67432,0.67427,0.67432,68500001.0
2006-10-04 11:28:00,0.67432,0.67432,0.67427,0.67428,279900005.0
2006-10-04 11:29:00,0.67431,0.67431,0.67415,0.67415,61400001.0
2006-10-04 11:30:00,0.67417,0.67417,0.6741,0.67415,293100000.0
2006-10-04 11:31:00,0.67412,0.67414,0.67405,0.67405,128800002.0
2006-10-04 11:32:00,0.6741,0.6741,0.67405,0.67408,238899996.0
2006-10-04 11:33:00,0.67408,0.67414,0.67407,0.67407,180400000.0
2006-10-04 11:34:00,0.6741,0.67416,0.67409,0.67412,172200000.0
2006-10-04 11:35:00,0.67413,0.67413,0.67405,0.67405,53400000.0
2006-10-04 11:36:00,0.67405,0.67418,0.67405,0.6741,283399996.0
2006-10-04 11:37:00,0.67411,0.67423,0.6741,0.67423,121799997.0
2006-10-04 11:38:00,0.67423,0.67423,0.67415,0.67421,146199998.0
2006-10-04 11:39:00,0.67422,0.67422,0.67417,0.67417,94400001.0
2006-10-04 11:40:00,0.67428,0.67428,0.67421,0.67425,120800000.0
2006-10-04 11:41:00,0.67422,0.67428,0.67422,0.67428,60799999.0
2006-10-04 11:42:00,0.67424,0.67426,0.67417,0.67417,99100001.0
2006-10-04 11:43:00,0.67409,0.67422,0.67403,0.67422,151599999.0
2006-10-04 11:44:00,0.67416,0.67425,0.67416,0.67419,221700004.0
2006-10-04 11:45:00,0.67424,0.67433,0.67424,0.67432,245799997.0
2006-10-04 11:46:00,0.67421,0.67428,0.6742,0.6742,161400004.0
2006-10-04 11:47:00,0.67423,0.67428,0.67423,0.67428,66300001.0
2006-10-04 11:48:00,0.67424,0.67431,0.67422,0.67423,141899999.0
2006-10-04 11:49:00,0.67422,0.67436,0.67419,0.67436,125599999.0
2006-10-04 11:50:00,0.6743,0.67436,0.67428,0.67428,136399997.0
2006-10-04 11:51:00,0.67428,0.67437,0.67427,0.67429,192499999.0
2006-10-04 11:52:00,0.67436,0.67436,0.67429,0.67435,340299999.0
2006-10-04 11:53:00,0.67433,0.67441,0.67432,0.67436,116499999.0
2006-10-04 11:54:00,0.67433,0.67434,0.67423,0.67423,146199997.0
2006-10-04 11:55:00,0.67423,0.67423,0.67411,0.67415,241300006.0
2006-10-04 11:56:00,0.67416,0.67422,0.67416,0.67417,101599997.0
2006-10-04 11:57:00,0.67415,0.67415,0.67403,0.67411,139400003.0
2006-10-04 11:58:00,0.67414,0.67415,0.67403,0.67404,134800003.0
2006-10-04 11:59:00,0.67405,0.67415,0.67402,0.67415,134000000.0
2006-10-04 12:00:00,0.67412,0.67419,0.67412,0.67416,293300001.0
2006-10-04 12:01:00,0.67416,0.67416,0.67407,0.67409,141999999.0
2006-10-04 12:02:00,0.67421,0.67422,0.67417,0.67422,165300002.0
2006-10-04 12:03:00,0.67423,0.67423,0.67414,0.67414,72600002.0
2006-10-04 12:04:00,0.67415,0.67418,0.67408,0.67417,201999998.0
2006-10-04 12:05:00,0.67409,0.6741,0.67405,0.67405,74000000.0
2006-10-04 12:06:00,0.67403,0.67406,0.67402,0.67405,112400000.0
2006-10-04 12:07:00,0.67407,0.67411,0.67405,0.67405,96999999.0
2006-10-04 12:08:00,0.6741,0.67416,0.67406,0.67416,149100002.0
2006-10-04 12:09:00,0.67418,0.67418,0.6741,0.67412,134700000.0
2006-10-04 12:10:00,0.6741,0.67423,0.6741,0.67423,154900004.0
2006-10-04 12:11:00,0.67423,0.67428,0.6742,0.67428,197000002.0
2006-10-04 12:12:00,0.67425,0.67425,0.67422,0.67422,145899998.0
2006-10-04 12:13:00,0.67422,0.67425,0.67422,0.67422,111900001.0
2006-10-04 12:14:00,0.67424,0.67426,0.67419,0.67424,123399997.0
2006-10-04 12:15:00,0.67421,0.67422,0.67416,0.67416,41700001.0
2006-10-04 12:16:00,0.67425,0.67425,0.67415,0.67419,127800001.0
2006-10-04 12:17:00,0.67416,0.67416,0.67405,0.67413,149900001.0
2006-10-04 12:18:00,0.67414,0.67414,0.67409,0.6741,123399996.0
2006-10-04 12:19:00,0.67412,0.67412,0.674,0.67405,166799996.0
2006-10-04 12:20:00,0.67405,0.67405,0.67405,0.67405,22299999.0
2006-10-04 12:21:00,0.67403,0.67407,0.67402,0.67402,231700002.0
2006-10-04 12:22:00,0.67405,0.67413,0.67405,0.67413,66299998.0
2006-10-04 12:23:00,0.67409,0.67418,0.67409,0.67418,186200000.0
2006-10-04 12:24:00,0.67419,0.67423,0.67418,0.67423,100700001.0
2006-10-04 12:25:00,0.67425,0.67427,0.67418,0.67418,162399997.0
2006-10-04 12:26:00,0.67417,0.67422,0.67417,0.67422,137199995.0
2006-10-04 12:27:00,0.67423,0.67425,0.6742,0.67422,196799998.0
2006-10-04 12:28:00,0.6742,0.6742,0.67412,0.6742,136599999.0
2006-10-04 12:29:00,0.67422,0.67428,0.6742,0.67424,177100000.0
2006-10-04 12:30:00,0.67422,0.67433,0.67421,0.67433,134200001.0
2006-10-04 12:31:00,0.67435,0.6744,0.67433,0.6744,162500000.0
2006-10-04 12:32:00,0.67443,0.67447,0.67439,0.67439,177499996.0
2006-10-04 12:33:00,0.67444,0.67463,0.67439,0.67459,122200002.0
2006-10-04 12:34:00,0.67456,0.67461,0.67452,0.67454,122899998.0
2006-10-04 12:35:00,0.67451,0.67455,0.67451,0.67455,170300001.0
2006-10-04 12:36:00,0.67447,0.67447,0.67443,0.67443,9500000.0
2006-10-04 12:37:00,0.67448,0.6745,0.67443,0.67443,127400000.0
2006-10-04 12:38:00,0.67437,0.67441,0.67429,0.6743,86300002.0
2006-10-04 12:39:00,0.67431,0.67431,0.67415,0.67418,102300000.0
2006-10-04 12:40:00,0.67417,0.67428,0.67417,0.67423,203799998.0
2006-10-04 12:41:00,0.67423,0.67423,0.67415,0.67417,35200000.0
2006-10-04 12:42:00,0.67412,0.67421,0.67412,0.6742,134100003.0
2006-10-04 12:43:00,0.67421,0.67427,0.67421,0.67426,44000000.0
2006-10-04 12:44:00,0.67424,0.6743,0.67421,0.67427,139799999.0
2006-10-04 12:45:00,0.67426,0.67426,0.67418,0.67423,68399998.0
2006-10-04 12:46:00,0.67428,0.67428,0.67419,0.67419,79199999.0
2006-10-04 12:47:00,0.67421,0.67424,0.6742,0.67424,111899999.0
2006-10-04 12:48:00,0.6742,0.67423,0.67415,0.67422,163800003.0
2006-10-04 12:49:00,0.67421,0.67429,0.67414,0.67425,178999998.0
2006-10-04 12:50:00,0.67426,0.67431,0.67422,0.67425,204699999.0
2006-10-04 12:51:00,0.6743,0.6743,0.67419,0.67425,134700000.0
2006-10-04 12:52:00,0.67427,0.67427,0.67423,0.67423,64599998.0
2006-10-04 12:53:00,0.67433,0.67433,0.67425,0.67429,229500001.0
2006-10-04 12:54:00,0.67425,0.67433,0.67425,0.67433,107700000.0
2006-10-04 12:55:00,0.67434,0.67434,0.67426,0.67433,178700002.0
2006-10-04 12:56:00,0.67427,0.67432,0.67426,0.67429,76999997.0
2006-10-04 12:57:00,0.67431,0.67431,0.67426,0.67426,3300000.0
2006-10-04 12:58:00,0.67422,0.67425,0.6742,0.6742,136199999.0
2006-10-04 12:59:00,0.67413,0.67415,0.67402,0.67402,221999999.0
2006-10-04 13:00:00,0.67404,0.67404,0.674,0.674,157100000.0
2006-10-04 13:01:00,0.67405,0.67405,0.674,0.67403,83700003.0
2006-10-04 13:02:00,0.67412,0.67417,0.67407,0.67411,118400002.0
2006-10-04 13:03:00,0.67405,0.67417,0.67404,0.67417,92499999.0
2006-10-04 13:04:00,0.67415,0.67417,0.67406,0.67414,198299997.0
2006-10-04 13:05:00,0.67415,0.67415,0.67407,0.6741,148399999.0
2006-10-04 13:06:00,0.6741,0.67413,0.67403,0.67405,177599998.0
2006-10-04 13:07:00,0.67403,0.67405,0.67397,0.674,179499999.0
2006-10-04 13:08:00,0.67405,0.67412,0.67405,0.67412,102100000.0
2006-10-04 13:09:00,0.67406,0.6741,0.67401,0.67407,227899998.0
2006-10-04 13:10:00,0.67406,0.67418,0.67406,0.67418,152800000.0
2006-10-04 13:11:00,0.6742,0.67427,0.67415,0.67415,150099998.0
2006-10-04 13:12:00,0.67422,0.6743,0.67416,0.67426,182900002.0
2006-10-04 13:13:00,0.67423,0.67423,0.67417,0.67417,170099997.0
2006-10-04 13:14:00,0.67417,0.67423,0.67417,0.67423,164300000.0
2006-10-04 13:15:00,0.67417,0.67423,0.67414,0.67423,81999999.0
2006-10-04 13:16:00,0.67424,0.67428,0.6742,0.67423,159099999.0
2006-10-04 13:17:00,0.67429,0.6743,0.67422,0.67426,294199999.0
2006-10-04 13:18:00,0.6742,0.67429,0.67419,0.67428,89699998.0
2006-10-04 13:19:00,0.67427,0.67434,0.67422,0.6743,105000001.0
2006-10-04 13:20:00,0.67424,0.67432,0.67422,0.67428,75600001.0
2006-10-04 13:21:00,0.67426,0.67431,0.67422,0.67424,186199997.0
2006-10-04 13:22:00,0.67422,0.67423,0.67422,0.67423,42200002.0
2006-10-04 13:23:00,0.67426,0.67436,0.67421,0.67435,171200001.0
2006-10-04 13:24:00,0.67434,0.67445,0.67434,0.67445,69600002.0
2006-10-04 13:25:00,0.67443,0.67443,0.67431,0.67434,122700000.0
2006-10-04 13:26:00,0.6744,0.67455,0.67438,0.6745,76700002.0
2006-10-04 13:27:00,0.67448,0.67455,0.67442,0.6745,117300001.0
2006-10-04 13:28:00,0.67443,0.6745,0.67443,0.67444,259200001.0
2006-10-04 13:29:00,0.67443,0.67445,0.67436,0.67445,130600000.0
2006-10-04 13:30:00,0.67444,0.67446,0.6744,0.67446,44300000.0
2006-10-04 13:31:00,0.67446,0.67448,0.67443,0.67443,182399998.0
2006-10-04 13:32:00,0.67443,0.67446,0.6744,0.67445,178599999.0
2006-10-04 13:33:00,0.67442,0.67452,0.67442,0.67443,178600000.0
2006-10-04 13:34:00,0.67448,0.67448,0.67441,0.67446,140099996.0
2006-10-04 13:35:00,0.67448,0.67449,0.6744,0.67449,126199998.0
2006-10-04 13:36:00,0.67448,0.67448,0.67429,0.67443,126400001.0
2006-10-04 13:37:00,0.67446,0.67453,0.67443,0.67453,135900000.0
2006-10-04 13:38:00,0.67456,0.67458,0.67453,0.67453,164900000.0
2006-10-04 13:39:00,0.67452,0.67457,0.67448,0.67452,317400005.0
2006-10-04 13:40:00,0.67451,0.67456,0.67447,0.67455,91100001.0
2006-10-04 13:41:00,0.67457,0.67457,0.67451,0.67451,85700001.0
2006-10-04 13:42:00,0.67455,0.67455,0.6745,0.67452,181899996.0
2006-10-04 13:43:00,0.67448,0.67454,0.67443,0.67443,223000002.0
2006-10-04 13:44:00,0.67445,0.67451,0.67445,0.67451,135900002.0
2006-10-04 13:45:00,0.67448,0.67455,0.67443,0.67443,180100004.0
2006-10-04 13:46:00,0.67443,0.67444,0.67436,0.67437,63700001.0
2006-10-04 13:47:00,0.67441,0.67446,0.67439,0.67445,184199999.0
2006-10-04 13:48:00,0.67445,0.67445,0.67437,0.67442,159100000.0
2006-10-04 13:49:00,0.67442,0.67442,0.6743,0.67432,127600000.0
2006-10-04 13:50:00,0.6743,0.67437,0.6743,0.67435,274900001.0
2006-10-04 13:51:00,0.67432,0.67438,0.67431,0.67435,135099998.0
2006-10-04 13:52:00,0.67431,0.67442,0.67431,0.67441,151000000.0
2006-10-04 13:53:00,0.67448,0.67448,0.6744,0.67445,171000000.0
2006-10-04 13:54:00,0.67443,0.67443,0.67435,0.67435,189900002.0
2006-10-04 13:55:00,0.67438,0.6744,0.67438,0.6744,82399999.0
2006-10-04 13:56:00,0.67439,0.67444,0.67439,0.67444,116300002.0
2006-10-04 13:57:00,0.67439,0.67441,0.67438,0.6744,153400003.0
2006-10-04 13:58:00,0.67443,0.67445,0.67442,0.67445,83999999.0
2006-10-04 13:59:00,0.67439,0.6744,0.67439,0.6744,37400001.0
2006-10-04 14:00:00,0.67442,0.67447,0.67439,0.67447,210000001.0
2006-10-04 14:01:00,0.67443,0.67443,0.67434,0.6744,153600004.0
2006-10-04 14:02:00,0.67438,0.67446,0.67436,0.67444,157099997.0
2006-10-04 14:03:00,0.67445,0.67445,0.6744,0.6744,68500000.0
2006-10-04 14:04:00,0.67439,0.67443,0.67437,0.67443,104100001.0
2006-10-04 14:05:00,0.6744,0.6744,0.67428,0.67428,43800001.0
2006-10-04 14:06:00,0.67432,0.67443,0.67432,0.67443,225199999.0
2006-10-04 14:07:00,0.67433,0.67445,0.67433,0.67439,284200002.0
2006-10-04 14:08:00,0.67443,0.67443,0.67442,0.67442,34400001.0
2006-10-04 14:09:00,0.67436,0.67446,0.67434,0.67443,112500001.0
2006-10-04 14:10:00,0.67444,0.67444,0.67435,0.67443,103600001.0
2006-10-04 14:11:00,0.67438,0.67438,0.67435,0.67438,93500000.0
2006-10-04 14:12:00,0.67437,0.67443,0.67437,0.67439,170600004.0
2006-10-04 14:13:00,0.67439,0.67439,0.67431,0.67435,162999998.0
2006-10-04 14:14:00,0.67435,0.67435,0.67428,0.67428,71199999.0
2006-10-04 14:15:00,0.67425,0.67435,0.67425,0.67427,77499998.0
2006-10-04 14:16:00,0.67421,0.67423,0.67418,0.67423,212399996.0
2006-10-04 14:17:00,0.67418,0.67421,0.67415,0.6742,131000002.0
2006-10-04 14:18:00,0.67421,0.67425,0.67416,0.67421,143900001.0
2006-10-04 14:19:00,0.67423,0.67423,0.67412,0.67421,121999998.0
2006-10-04 14:20:00,0.67418,0.67426,0.67417,0.67424,276900000.0
2006-10-04 14:21:00,0.67423,0.67424,0.67415,0.67423,99900000.0
2006-10-04 14:22:00,0.67421,0.67421,0.67413,0.67415,278799997.0
2006-10-04 14:23:00,0.67412,0.6742,0.67412,0.6742,171599997.0
2006-10-04 14:24:00,0.67423,0.67425,0.67422,0.67425,67799999.0
2006-10-04 14:25:00,0.67424,0.67424,0.67417,0.67417,164699998.0
2006-10-04 14:26:00,0.67419,0.67424,0.67418,0.67424,192100000.0
2006-10-04 14:27:00,0.67427,0.67427,0.6742,0.67423,324800002.0
2006-10-04 14:28:00,0.67422,0.67422,0.67418,0.67418,19900000.0
2006-10-04 14:29:00,0.67414,0.67414,0.67409,0.67411,33500000.0
2006-10-04 14:30:00,0.6741,0.67414,0.67402,0.67402,102899999.0
2006-10-04 14:31:00,0.67401,0.67412,0.67401,0.67405,136000001.0
2006-10-04 14:32:00,0.67407,0.67412,0.67405,0.67405,88900004.0
2006-10-04 14:33:00,0.67403,0.67409,0.674,0.674,165900003.0
2006-10-04 14:34:00,0.67407,0.67415,0.67407,0.67415,171600001.0
2006-10-04 14:35:00,0.67412,0.67417,0.67409,0.67409,84900001.0
2006-10-04 14:36:00,0.67411,0.67415,0.67408,0.67413,111900001.0
2006-10-04 14:37:00,0.67415,0.6742,0.67415,0.6742,117400004.0
2006-10-04 14:38:00,0.67422,0.67422,0.67404,0.67412,208499996.0
2006-10-04 14:39:00,0.67412,0.67419,0.67411,0.67419,200099999.0
2006-10-04 14:40:00,0.67422,0.67424,0.67417,0.67423,106699998.0
2006-10-04 14:41:00,0.67422,0.67423,0.67421,0.67423,147799999.0
2006-10-04 14:42:00,0.6742,0.6742,0.67413,0.67413,11200000.0
2006-10-04 14:43:00,0.67418,0.67422,0.67418,0.67422,51999998.0
2006-10-04 14:44:00,0.67426,0.67429,0.67424,0.67428,73500000.0
2006-10-04 14:45:00,0.67428,0.67428,0.67423,0.67423,190100000.0
2006-10-04 14:46:00,0.67425,0.67425,0.67417,0.67423,125400000.0
2006-10-04 14:47:00,0.67425,0.67425,0.67423,0.67423,76499998.0
2006-10-04 14:48:00,0.67421,0.67421,0.67411,0.67413,86900000.0
2006-10-04 14:49:00,0.67413,0.67417,0.67413,0.67415,97499999.0
2006-10-04 14:50:00,0.67413,0.67418,0.67411,0.67418,146100002.0
2006-10-04 14:51:00,0.67412,0.67419,0.67412,0.67418,110400002.0
2006-10-04 14:52:00,0.67418,0.67423,0.67415,0.67417,184799998.0
2006-10-04 14:53:00,0.67413,0.67413,0.674,0.67404,114800000.0
2006-10-04 14:54:00,0.67407,0.67409,0.67401,0.67405,168400001.0
2006-10-04 14:55:00,0.67405,0.67416,0.67405,0.67416,258299996.0
2006-10-04 14:56:00,0.67415,0.67417,0.6741,0.6741,154599999.0
2006-10-04 14:57:00,0.67408,0.67408,0.67402,0.67408,126799998.0
2006-10-04 14:58:00,0.67414,0.67414,0.67409,0.67414,121400003.0
2006-10-04 14:59:00,0.67411,0.67418,0.67409,0.67418,141200001.0
2006-10-04 15:00:00,0.67416,0.67418,0.67412,0.67412,101000000.0
2006-10-04 15:01:00,0.6741,0.67412,0.67402,0.67405,176500003.0
2006-10-04 15:02:00,0.67405,0.67405,0.67395,0.67395,98399999.0
2006-10-04 15:03:00,0.67397,0.67402,0.67395,0.67395,185900003.0
2006-10-04 15:04:00,0.67396,0.67403,0.67396,0.67397,233700007.0
2006-10-04 15:05:00,0.67397,0.67401,0.67394,0.67397,177200003.0
2006-10-04 15:06:00,0.67393,0.67397,0.67392,0.67395,118800001.0
2006-10-04 15:07:00,0.67397,0.67397,0.67389,0.67394,99999998.0
2006-10-04 15:08:00,0.67392,0.67392,0.67389,0.6739,132499998.0
2006-10-04 15:09:00,0.67391,0.67391,0.67381,0.67381,132499999.0
2006-10-04 15:10:00,0.6738,0.67382,0.67372,0.67372,45500000.0
2006-10-04 15:11:00,0.67377,0.6738,0.67377,0.6738,166499998.0
2006-10-04 15:12:00,0.67377,0.67377,0.67368,0.67374,75100001.0
2006-10-04 15:13:00,0.67375,0.67377,0.67368,0.67371,222600000.0
2006-10-04 15:14:00,0.67373,0.67375,0.67369,0.67369,54399998.0
2006-10-04 15:15:00,0.67371,0.67381,0.67371,0.67381,98800003.0
2006-10-04 15:16:00,0.67384,0.67391,0.67384,0.6739,95000003.0
2006-10-04 15:17:00,0.67395,0.67403,0.67394,0.674,167300003.0
2006-10-04 15:18:00,0.67397,0.67403,0.67393,0.674,220599999.0
2006-10-04 15:19:00,0.67395,0.67401,0.67395,0.67401,270400001.0
2006-10-04 15:20:00,0.67402,0.67402,0.67395,0.674,104300001.0
2006-10-04 15:21:00,0.67402,0.67403,0.67396,0.67403,145400001.0
2006-10-04 15:22:00,0.674,0.67404,0.67392,0.67404,148099998.0
2006-10-04 15:23:00,0.674,0.6741,0.674,0.67406,174400000.0
2006-10-04 15:24:00,0.67409,0.67412,0.67406,0.67407,110700000.0
2006-10-04 15:25:00,0.67407,0.67407,0.67402,0.67402,90200000.0
2006-10-04 15:26:00,0.6741,0.67414,0.67407,0.6741,186799997.0
2006-10-04 15:27:00,0.67408,0.67412,0.67405,0.67405,38300000.0
2006-10-04 15:28:00,0.67406,0.67413,0.67405,0.67413,55200001.0
2006-10-04 15:29:00,0.67411,0.67416,0.67408,0.67412,153299999.0
2006-10-04 15:30:00,0.67409,0.67412,0.67405,0.67405,87300002.0
2006-10-04 15:31:00,0.67402,0.67405,0.67402,0.67405,111600000.0
2006-10-04 15:32:00,0.67399,0.67399,0.67397,0.67397,76800001.0
2006-10-04 15:33:00,0.67396,0.67403,0.67395,0.674,110100002.0
2006-10-04 15:34:00,0.67405,0.67405,0.67392,0.67392,112700000.0
2006-10-04 15:35:00,0.67396,0.67396,0.67384,0.67386,212499995.0
2006-10-04 15:36:00,0.67383,0.67385,0.6738,0.67381,194699997.0
2006-10-04 15:37:00,0.67378,0.67385,0.67378,0.6738,159000006.0
2006-10-04 15:38:00,0.67382,0.67384,0.67381,0.67384,77600002.0
2006-10-04 15:39:00,0.67383,0.67383,0.67376,0.67376,65300000.0
2006-10-04 15:40:00,0.67382,0.67382,0.67376,0.67381,140700002.0
2006-10-04 15:41:00,0.6738,0.6738,0.6737,0.6737,106400002.0
2006-10-04 15:42:00,0.67377,0.67382,0.67375,0.67379,127600002.0
2006-10-04 15:43:00,0.67372,0.67377,0.6737,0.67374,109700004.0
2006-10-04 15:44:00,0.67379,0.67381,0.67379,0.67381,21300000.0
2006-10-04 15:45:00,0.67378,0.67384,0.67378,0.6738,100300001.0
2006-10-04 15:46:00,0.67376,0.67381,0.67376,0.67381,70900000.0
2006-10-04 15:47:00,0.67373,0.67373,0.67365,0.67367,127100003.0
2006-10-04 15:48:00,0.67372,0.67375,0.6737,0.67372,120100001.0
2006-10-04 15:49:00,0.6737,0.67373,0.67366,0.67367,189000001.0
2006-10-04 15:50:00,0.67367,0.67374,0.67367,0.67372,122100002.0
2006-10-04 15:51:00,0.67376,0.67376,0.67371,0.67371,69300001.0
2006-10-04 15:52:00,0.67368,0.67376,0.67368,0.67372,160000001.0
2006-10-04 15:53:00,0.67368,0.67373,0.67367,0.67373,149299998.0
2006-10-04 15:54:00,0.67373,0.67373,0.67364,0.67369,64000000.0
2006-10-04 15:55:00,0.67372,0.67377,0.67372,0.67373,185600002.0
2006-10-04 15:56:00,0.67378,0.67378,0.67367,0.67374,108299998.0
2006-10-04 15:57:00,0.67367,0.67368,0.67367,0.67368,67900002.0
2006-10-04 15:58:00,0.67363,0.67363,0.67347,0.67347,82400000.0
2006-10-04 15:59:00,0.67352,0.67355,0.67346,0.67348,138300002.0
2006-10-04 16:00:00,0.67346,0.6736,0.67346,0.67354,138999998.0
2006-10-04 16:01:00,0.67357,0.67359,0.67348,0.67348,84900001.0
2006-10-04 16:02:00,0.67349,0.67349,0.67339,0.67339,53500001.0
2006-10-04 16:03:00,0.67337,0.67337,0.67323,0.67327,153400001.0
2006-10-04 16:04:00,0.67325,0.67325,0.67316,0.67323,66099999.0
2006-10-04 16:05:00,0.67319,0.67322,0.67314,0.67322,202500001.0
2006-10-04 16:06:00,0.67323,0.6733,0.6732,0.67328,119199999.0
2006-10-04 16:07:00,0.67335,0.67339,0.67334,0.67334,181399999.0
2006-10-04 16:08:00,0.67332,0.67336,0.67329,0.67336,205700002.0
2006-10-04 16:09:00,0.67337,0.67338,0.67335,0.67338,95699999.0
2006-10-04 16:10:00,0.67336,0.67336,0.67331,0.67334,88700000.0
2006-10-04 16:11:00,0.67331,0.67331,0.67311,0.67312,172699995.0
2006-10-04 16:12:00,0.67313,0.67315,0.67311,0.67313,179999996.0
2006-10-04 16:13:00,0.67315,0.67315,0.67312,0.67315,140300001.0
2006-10-04 16:14:00,0.67317,0.67319,0.67309,0.67309,153199997.0
2006-10-04 16:15:00,0.67313,0.67315,0.6731,0.67315,187400001.0
2006-10-04 16:16:00,0.67311,0.67311,0.67307,0.67307,123500000.0
2006-10-04 16:17:00,0.673,0.67306,0.673,0.67303,249499998.0
2006-10-04 16:18:00,0.67307,0.67311,0.67304,0.67304,113500003.0
2006-10-04 16:19:00,0.67304,0.67315,0.673,0.67315,160300002.0
2006-10-04 16:20:00,0.67316,0.6732,0.67316,0.6732,88399999.0
2006-10-04 16:21:00,0.67312,0.67322,0.67312,0.67312,114100002.0
2006-10-04 16:22:00,0.67313,0.67315,0.6731,0.67315,119199999.0
2006-10-04 16:23:00,0.67318,0.67318,0.67313,0.67316,241500001.0
2006-10-04 16:24:00,0.67314,0.67316,0.6731,0.67312,204700004.0
2006-10-04 16:25:00,0.67312,0.6732,0.67309,0.6732,159199998.0
2006-10-04 16:26:00,0.67314,0.67314,0.67308,0.67314,164899996.0
2006-10-04 16:27:00,0.67318,0.67327,0.67314,0.67314,173799999.0
2006-10-04 16:28:00,0.67322,0.67327,0.67316,0.67323,129600002.0
2006-10-04 16:29:00,0.67323,0.67328,0.67323,0.67325,92500003.0
2006-10-04 16:30:00,0.67323,0.67324,0.67322,0.67322,94800000.0
2006-10-04 16:31:00,0.67319,0.67326,0.67315,0.67315,57300000.0
2006-10-04 16:32:00,0.67314,0.67318,0.67314,0.67318,45300000.0
2006-10-04 16:33:00,0.67318,0.67324,0.67314,0.67319,168699998.0
2006-10-04 16:34:00,0.67319,0.67327,0.67319,0.6732,196599994.0
2006-10-04 16:35:00,0.67323,0.67324,0.67315,0.67322,165999998.0
2006-10-04 16:36:00,0.6732,0.67328,0.6732,0.6732,102299999.0
2006-10-04 16:37:00,0.67319,0.67326,0.67315,0.67315,138200001.0
2006-10-04 16:38:00,0.67326,0.67327,0.67312,0.67315,292799997.0
2006-10-04 16:39:00,0.67319,0.67324,0.67314,0.67319,262500002.0
2006-10-04 16:40:00,0.67318,0.67322,0.67315,0.67317,178499998.0
2006-10-04 16:41:00,0.67312,0.6732,0.67312,0.6732,199100001.0
2006-10-04 16:42:00,0.67319,0.67321,0.67316,0.67321,269199998.0
2006-10-04 16:43:00,0.67316,0.67322,0.67315,0.67319,116699997.0
2006-10-04 16:44:00,0.67316,0.67319,0.67316,0.67318,23900000.0
2006-10-04 16:45:00,0.67312,0.67318,0.67312,0.67314,128000000.0
2006-10-04 16:46:00,0.67316,0.67322,0.67316,0.67317,159600000.0
2006-10-04 16:47:00,0.67312,0.67312,0.6731,0.67311,33900000.0
2006-10-04 16:48:00,0.67312,0.6732,0.67312,0.67312,127300001.0
2006-10-04 16:49:00,0.67312,0.67315,0.67307,0.67313,210299998.0
2006-10-04 16:50:00,0.67315,0.67318,0.67312,0.67312,168299998.0
2006-10-04 16:51:00,0.67315,0.67315,0.67313,0.67313,20800000.0
2006-10-04 16:52:00,0.67314,0.67317,0.67308,0.67313,62900000.0
2006-10-04 16:53:00,0.67315,0.6732,0.67313,0.6732,205899999.0
2006-10-04 16:54:00,0.67317,0.67317,0.6731,0.6731,145199999.0
2006-10-04 16:55:00,0.67315,0.67315,0.67312,0.67312,3800000.0
2006-10-04 16:56:00,0.6731,0.67315,0.6731,0.67312,94299998.0
2006-10-04 16:57:00,0.67315,0.67315,0.6731,0.67312,79800000.0
2006-10-04 16:58:00,0.6731,0.6731,0.67305,0.67309,135400000.0
2006-10-04 16:59:00,0.6732,0.67325,0.6732,0.67325,9600000.0
2006-10-04 17:00:00,0.67333,0.67337,0.67322,0.67322,81800001.0
2006-10-04 17:01:00,0.67322,0.6733,0.67321,0.67329,207800002.0
2006-10-04 17:02:00,0.6733,0.67333,0.67326,0.67327,91600000.0
2006-10-04 17:03:00,0.67326,0.67331,0.6732,0.67329,87600002.0
2006-10-04 17:04:00,0.67333,0.67333,0.67325,0.67327,143300001.0
2006-10-04 17:05:00,0.67325,0.67334,0.67325,0.67327,231799996.0
2006-10-04 17:06:00,0.67322,0.67328,0.67322,0.67325,232999998.0
2006-10-04 17:07:00,0.67325,0.6733,0.67321,0.67325,262799998.0
2006-10-04 17:08:00,0.67324,0.67327,0.67322,0.67322,33000001.0
2006-10-04 17:09:00,0.67323,0.67325,0.67316,0.67318,123100003.0
2006-10-04 17:10:00,0.67323,0.67326,0.67318,0.6732,125499998.0
2006-10-04 17:11:00,0.67317,0.6732,0.67317,0.67317,90300000.0
2006-10-04 17:12:00,0.67319,0.67329,0.67319,0.67325,117899997.0
2006-10-04 17:13:00,0.67326,0.67331,0.67317,0.67322,214900001.0
2006-10-04 17:14:00,0.67326,0.67326,0.67316,0.67322,188800006.0
2006-10-04 17:15:00,0.67326,0.67331,0.67321,0.67331,140600002.0
2006-10-04 17:16:00,0.67329,0.67329,0.67319,0.67322,118799999.0
2006-10-04 17:17:00,0.67321,0.67327,0.6732,0.67322,111300000.0
2006-10-04 17:18:00,0.67323,0.67325,0.67291,0.67291,121400000.0
2006-10-04 17:19:00,0.67322,0.6733,0.67322,0.67325,154899997.0
2006-10-04 17:20:00,0.67331,0.67331,0.67327,0.67327,42100001.0
2006-10-04 17:21:00,0.67328,0.67328,0.67319,0.6732,122899999.0
2006-10-04 17:22:00,0.67327,0.67332,0.67326,0.67328,169500006.0
2006-10-04 17:23:00,0.67328,0.67336,0.67325,0.67325,195500002.0
2006-10-04 17:24:00,0.67332,0.67338,0.6733,0.67333,143100001.0
2006-10-04 17:25:00,0.67328,0.67336,0.67325,0.67332,67100000.0
2006-10-04 17:26:00,0.6734,0.67341,0.67336,0.67338,168000000.0
2006-10-04 17:27:00,0.67339,0.67345,0.67339,0.6734,123700000.0
2006-10-04 17:28:00,0.67347,0.67347,0.67336,0.67347,132700001.0
2006-10-04 17:29:00,0.6735,0.6735,0.67345,0.67345,27900000.0
2006-10-04 17:30:00,0.67349,0.6735,0.67343,0.6735,127100001.0
2006-10-04 17:31:00,0.67346,0.67354,0.67341,0.67341,192900000.0
2006-10-04 17:32:00,0.67352,0.67358,0.67351,0.67351,143300001.0
2006-10-04 17:33:00,0.67355,0.67358,0.67352,0.67356,205800001.0
2006-10-04 17:34:00,0.67357,0.6736,0.67356,0.6736,237399993.0
2006-10-04 17:35:00,0.67363,0.67363,0.67348,0.67357,111100001.0
2006-10-04 17:36:00,0.67358,0.67359,0.67354,0.67354,90300001.0
2006-10-04 17:37:00,0.67351,0.67351,0.67342,0.67342,159300001.0
2006-10-04 17:38:00,0.67341,0.67352,0.67341,0.67341,182900001.0
2006-10-04 17:39:00,0.67345,0.67351,0.67345,0.6735,98800001.0
2006-10-04 17:40:00,0.67352,0.67355,0.67351,0.67351,105999997.0
2006-10-04 17:41:00,0.67344,0.67356,0.67344,0.67356,101299999.0
2006-10-04 17:42:00,0.67354,0.67354,0.6735,0.6735,71800001.0
2006-10-04 17:43:00,0.67353,0.67353,0.67348,0.67351,101300001.0
2006-10-04 17:44:00,0.67355,0.67361,0.67354,0.6736,137900003.0
2006-10-04 17:45:00,0.67354,0.67355,0.6735,0.67353,211499998.0
2006-10-04 17:46:00,0.67356,0.67356,0.67345,0.67353,85299998.0
2006-10-04 17:47:00,0.67344,0.6735,0.67344,0.6735,126800001.0
2006-10-04 17:48:00,0.67344,0.6735,0.67344,0.67344,102599997.0
2006-10-04 17:49:00,0.67349,0.67357,0.67349,0.67355,135799999.0
2006-10-04 17:50:00,0.67356,0.67359,0.67351,0.67354,131199999.0
2006-10-04 17:51:00,0.6735,0.6735,0.67347,0.67349,106099998.0
2006-10-04 17:52:00,0.67343,0.67345,0.67337,0.67343,46199999.0
2006-10-04 17:53:00,0.67347,0.67352,0.67347,0.6735,83699998.0
2006-10-04 17:54:00,0.67348,0.67348,0.6734,0.67348,165499998.0
2006-10-04 17:55:00,0.6734,0.67341,0.67337,0.67338,62500000.0
2006-10-04 17:56:00,0.67343,0.67343,0.67337,0.6734,147200003.0
2006-10-04 17:57:00,0.67338,0.67342,0.67338,0.67342,6600000.0
2006-10-04 17:58:00,0.67343,0.67343,0.67335,0.6734,115200000.0
2006-10-04 17:59:00,0.67343,0.67343,0.67333,0.67333,211699998.0
2006-10-04 18:00:00,0.67334,0.67344,0.67334,0.67342,164200003.0
2006-10-04 18:01:00,0.67341,0.67344,0.67334,0.67334,1519499985.0
2006-10-04 18:02:00,0.67333,0.67342,0.67325,0.67325,1351399999.0
2006-10-04 18:03:00,0.6733,0.67338,0.67329,0.67334,1640699989.0
2006-10-04 18:04:00,0.67333,0.67338,0.67327,0.67338,710100005.0
2006-10-04 18:05:00,0.67331,0.67332,0.67322,0.67331,1203500004.0
2006-10-04 18:06:00,0.67333,0.67335,0.6733,0.67332,1630199989.0
2006-10-04 18:07:00,0.67334,0.67335,0.67326,0.67329,1947799991.0
2006-10-04 18:08:00,0.6732,0.6732,0.6732,0.6732,897900000.0
2006-10-04 18:09:00,0.67322,0.6733,0.6732,0.6733,897900000.0
2006-10-04 18:10:00,0.67332,0.67341,0.6733,0.6733,951100005.0
2006-10-04 18:11:00,0.6733,0.67337,0.6733,0.67337,1039900002.0
2006-10-04 18:12:00,0.67334,0.67334,0.6733,0.6733,952599998.0
2006-10-04 18:13:00,0.67332,0.67333,0.67323,0.67323,898500002.0
2006-10-04 18:14:00,0.67325,0.67334,0.67321,0.67322,1594600007.0
2006-10-04 18:15:00,0.67323,0.67326,0.67319,0.67319,1966700008.0
2006-10-04 18:16:00,0.67319,0.67319,0.67311,0.67312,1175200004.0
2006-10-04 18:17:00,0.67313,0.67324,0.67313,0.67314,789900007.0
2006-10-04 18:18:00,0.67314,0.67325,0.67314,0.67316,820900003.0
2006-10-04 18:19:00,0.67317,0.67325,0.67311,0.67321,549200001.0
2006-10-04 18:20:00,0.67323,0.67324,0.67317,0.67323,598000004.0
2006-10-04 18:21:00,0.67324,0.67324,0.67316,0.67324,1105300008.0
2006-10-04 18:22:00,0.67327,0.67327,0.67319,0.67324,1104300004.0
2006-10-04 18:23:00,0.6732,0.67325,0.67316,0.67323,1379199991.0
2006-10-04 18:24:00,0.67318,0.67332,0.67318,0.67322,1131899995.0
2006-10-04 18:25:00,0.67322,0.67328,0.6732,0.67322,706700010.0
2006-10-04 18:26:00,0.67327,0.67336,0.67326,0.67327,899000006.0
2006-10-04 18:27:00,0.67325,0.67325,0.6732,0.67323,695699997.0
2006-10-04 18:28:00,0.67323,0.67326,0.6732,0.67325,689099999.0
2006-10-04 18:29:00,0.67325,0.67328,0.6732,0.67325,902099997.0
2006-10-04 18:30:00,0.67325,0.67328,0.6732,0.67328,618700000.0
2006-10-04 18:31:00,0.67324,0.67324,0.67311,0.67321,390199997.0
2006-10-04 18:32:00,0.67327,0.67339,0.67326,0.6733,735199997.0
2006-10-04 18:33:00,0.67333,0.67338,0.6733,0.67335,869900001.0
2006-10-04 18:34:00,0.67332,0.67338,0.6733,0.67335,884299999.0
2006-10-04 18:35:00,0.67335,0.67335,0.67332,0.67333,510199995.0
2006-10-04 18:36:00,0.6733,0.67335,0.6733,0.67335,98200000.0
2006-10-04 18:37:00,0.67333,0.67335,0.6733,0.67335,470599996.0
2006-10-04 18:38:00,0.67335,0.67364,0.67335,0.67359,262900002.0
2006-10-04 18:39:00,0.67368,0.67371,0.67355,0.67355,514100008.0
2006-10-04 18:40:00,0.67355,0.67359,0.67349,0.67359,373499993.0
2006-10-04 18:41:00,0.67361,0.6737,0.67347,0.67353,761000003.0
2006-10-04 18:42:00,0.67348,0.67354,0.67346,0.67354,469699998.0
2006-10-04 18:43:00,0.67352,0.67355,0.67347,0.67352,354100006.0
2006-10-04 18:44:00,0.67358,0.67367,0.67357,0.67361,651299997.0
2006-10-04 18:45:00,0.67363,0.6737,0.67357,0.6736,275100000.0
2006-10-04 18:46:00,0.67366,0.67366,0.67354,0.67356,198300004.0
2006-10-04 18:47:00,0.67355,0.67355,0.67347,0.67353,137199997.0
2006-10-04 18:48:00,0.67352,0.67356,0.67346,0.67351,448799998.0
2006-10-04 18:49:00,0.67346,0.67358,0.67344,0.67348,200299999.0
2006-10-04 18:50:00,0.67345,0.6735,0.67344,0.67348,189000001.0
2006-10-04 18:51:00,0.6735,0.67358,0.67346,0.67346,223500003.0
2006-10-04 18:52:00,0.6735,0.67355,0.67348,0.67353,327400003.0
2006-10-04 18:53:00,0.67352,0.67352,0.67341,0.67346,729600002.0
2006-10-04 18:54:00,0.67352,0.67353,0.67346,0.67346,266300002.0
2006-10-04 18:55:00,0.67342,0.67351,0.6734,0.6734,573100000.0
2006-10-04 18:56:00,0.67339,0.67347,0.67339,0.67342,289499998.0
2006-10-04 18:57:00,0.67345,0.67345,0.67338,0.67338,427500005.0
2006-10-04 18:58:00,0.67338,0.67351,0.67338,0.6735,997300005.0
2006-10-04 18:59:00,0.6735,0.67356,0.67344,0.67353,814299999.0
2006-10-04 19:00:00,0.67354,0.67361,0.67347,0.67355,318600000.0
2006-10-04 19:01:00,0.67355,0.67355,0.67355,0.67355,123399997.0
2006-10-04 19:02:00,0.67355,0.67355,0.6735,0.67355,476099999.0
2006-10-04 19:03:00,0.67354,0.67358,0.67348,0.67348,342900000.0
2006-10-04 19:04:00,0.67353,0.67356,0.6735,0.67354,347300003.0
2006-10-04 19:05:00,0.67352,0.67357,0.6735,0.67357,406500000.0
2006-10-04 19:06:00,0.67352,0.67358,0.67352,0.67352,595799994.0
2006-10-04 19:07:00,0.67356,0.67356,0.67349,0.67351,323499995.0
2006-10-04 19:08:00,0.67359,0.67375,0.67353,0.67353,885900002.0
2006-10-04 19:09:00,0.6735,0.67365,0.6735,0.67365,610700000.0
2006-10-04 19:10:00,0.67368,0.67369,0.67359,0.67366,328299998.0
2006-10-04 19:11:00,0.67354,0.67374,0.67354,0.67374,252699993.0
2006-10-04 19:12:00,0.67373,0.67373,0.6736,0.6736,349600001.0
2006-10-04 19:13:00,0.67361,0.67372,0.67361,0.67371,354400004.0
2006-10-04 19:14:00,0.67375,0.67382,0.67373,0.67373,252599999.0
2006-10-04 19:15:00,0.67371,0.67373,0.67356,0.67369,648799999.0
2006-10-04 19:16:00,0.67373,0.67373,0.67367,0.67373,111700001.0
2006-10-04 19:17:00,0.67375,0.67375,0.67375,0.67375,449500001.0
2006-10-04 19:18:00,0.67373,0.67385,0.67373,0.67385,248400004.0
2006-10-04 19:19:00,0.6738,0.6739,0.67378,0.67385,553000000.0
2006-10-04 19:20:00,0.6738,0.67381,0.67372,0.67372,332099998.0
2006-10-04 19:21:00,0.67367,0.67367,0.67352,0.67352,267799998.0
2006-10-04 19:22:00,0.67353,0.67355,0.67348,0.67355,199400000.0
2006-10-04 19:23:00,0.67353,0.67363,0.67352,0.67363,383099998.0
2006-10-04 19:24:00,0.67365,0.67368,0.67365,0.67368,155299998.0
2006-10-04 19:25:00,0.67367,0.67368,0.6736,0.67367,193000000.0
2006-10-04 19:26:00,0.67367,0.67368,0.67362,0.67362,457899998.0
2006-10-04 19:27:00,0.67362,0.67365,0.6736,0.67365,829500001.0
2006-10-04 19:28:00,0.67362,0.67368,0.67362,0.67368,290600000.0
2006-10-04 19:29:00,0.67365,0.67365,0.6736,0.67365,498199995.0
2006-10-04 19:30:00,0.67362,0.67364,0.67357,0.67357,830100002.0
2006-10-04 19:31:00,0.67357,0.67368,0.67357,0.67361,742700005.0
2006-10-04 19:32:00,0.67362,0.67367,0.67361,0.67367,422400001.0
2006-10-04 19:33:00,0.67362,0.67364,0.67353,0.67355,314700003.0
2006-10-04 19:34:00,0.67354,0.67362,0.67354,0.67362,491300002.0
2006-10-04 19:35:00,0.67365,0.67368,0.67362,0.67365,676699994.0
2006-10-04 19:36:00,0.6737,0.67374,0.67366,0.67374,478500003.0
2006-10-04 19:37:00,0.67373,0.67375,0.67366,0.67375,278700000.0
2006-10-04 19:38:00,0.67375,0.67375,0.67365,0.67365,387200003.0
2006-10-04 19:39:00,0.67359,0.67363,0.67354,0.67363,929899993.0
2006-10-04 19:40:00,0.67362,0.67368,0.67353,0.67354,721299991.0
2006-10-04 19:41:00,0.67354,0.67362,0.67353,0.67362,833199995.0
2006-10-04 19:42:00,0.67363,0.67364,0.67355,0.67356,202399997.0
2006-10-04 19:43:00,0.67357,0.67363,0.67357,0.67363,114899999.0
2006-10-04 19:44:00,0.67361,0.67365,0.67353,0.67353,385500002.0
2006-10-04 19:45:00,0.67357,0.67363,0.67353,0.67353,290699998.0
2006-10-04 19:46:00,0.67355,0.67357,0.67355,0.67355,104200000.0
2006-10-04 19:47:00,0.67355,0.6736,0.67353,0.6736,178100002.0
2006-10-04 19:48:00,0.6736,0.6736,0.67356,0.67356,177899997.0
2006-10-04 19:49:00,0.67352,0.67355,0.6735,0.67355,233700003.0
2006-10-04 19:50:00,0.67356,0.67359,0.67354,0.67355,446799998.0
2006-10-04 19:51:00,0.67356,0.67364,0.67354,0.67363,450999999.0
2006-10-04 19:52:00,0.6736,0.67363,0.67349,0.67363,397000000.0
2006-10-04 19:53:00,0.67361,0.67363,0.67356,0.67363,106299999.0
2006-10-04 19:54:00,0.67361,0.67361,0.6735,0.67355,92000000.0
2006-10-04 19:55:00,0.67361,0.67362,0.67357,0.67357,125999996.0
2006-10-04 19:56:00,0.67357,0.67363,0.67357,0.67363,222000002.0
2006-10-04 19:57:00,0.67365,0.67365,0.67356,0.67362,511099996.0
2006-10-04 19:58:00,0.67363,0.67365,0.67362,0.67362,250399997.0
2006-10-04 19:59:00,0.67361,0.67364,0.67357,0.67357,595799999.0
2006-10-04 20:00:00,0.67362,0.67366,0.67357,0.67366,166700003.0
2006-10-04 20:01:00,0.67367,0.67372,0.67367,0.67372,275900001.0
2006-10-04 20:02:00,0.67371,0.67371,0.67362,0.67362,79500000.0
2006-10-04 20:03:00,0.67365,0.67365,0.67362,0.67365,157799997.0
2006-10-04 20:04:00,0.67365,0.67365,0.67361,0.67364,190899999.0
2006-10-04 20:05:00,0.67363,0.67363,0.67354,0.67359,208900003.0
2006-10-04 20:06:00,0.67358,0.67361,0.67357,0.67357,123300000.0
2006-10-04 20:07:00,0.67354,0.67364,0.67354,0.67364,160500002.0
2006-10-04 20:08:00,0.67365,0.67368,0.67356,0.67357,561700000.0
2006-10-04 20:09:00,0.67353,0.67355,0.6735,0.67355,140600000.0
2006-10-04 20:10:00,0.67355,0.6736,0.67352,0.67355,111300000.0
2006-10-04 20:11:00,0.67355,0.67364,0.67355,0.67363,236599996.0
2006-10-04 20:12:00,0.67365,0.6737,0.67356,0.67361,841499996.0
2006-10-04 20:13:00,0.67358,0.67363,0.67352,0.67354,408100002.0
2006-10-04 20:14:00,0.67358,0.67362,0.67357,0.67361,238499998.0
2006-10-04 20:15:00,0.67361,0.67363,0.67354,0.67357,872900010.0
2006-10-04 20:16:00,0.67357,0.67361,0.67353,0.67358,527299998.0
2006-10-04 20:17:00,0.67358,0.67359,0.67351,0.67353,67200002.0
2006-10-04 20:18:00,0.67357,0.67361,0.67356,0.67361,343399993.0
2006-10-04 20:19:00,0.67362,0.67363,0.67354,0.6736,561500001.0
2006-10-04 20:20:00,0.67363,0.67365,0.6736,0.67363,353400004.0
2006-10-04 20:21:00,0.67362,0.67365,0.67362,0.67365,26499999.0
2006-10-04 20:22:00,0.67363,0.67365,0.6736,0.67365,96600001.0
2006-10-04 20:23:00,0.67365,0.67365,0.67356,0.67356,578400000.0
2006-10-04 20:24:00,0.6735,0.67355,0.6735,0.6735,253500003.0
2006-10-04 20:25:00,0.67352,0.67361,0.67352,0.67354,367499997.0
2006-10-04 20:26:00,0.67353,0.67363,0.67353,0.67363,1125200008.0
2006-10-04 20:27:00,0.67362,0.67365,0.67359,0.67364,449199998.0
2006-10-04 20:28:00,0.67366,0.67366,0.67358,0.67364,509099997.0
2006-10-04 20:29:00,0.67367,0.67368,0.6736,0.67362,650000000.0
2006-10-04 20:30:00,0.67363,0.67368,0.6736,0.67365,1619700006.0
2006-10-04 20:31:00,0.67365,0.67368,0.67358,0.6736,855499999.0
2006-10-04 20:32:00,0.67362,0.6737,0.67356,0.67365,1213500000.0
2006-10-04 20:33:00,0.67365,0.67368,0.67365,0.67365,236400004.0
2006-10-04 20:34:00,0.67361,0.67363,0.67357,0.67361,246000002.0
2006-10-04 20:35:00,0.67365,0.67365,0.6736,0.67365,368700001.0
2006-10-04 20:36:00,0.67366,0.67369,0.67364,0.67367,407199998.0
2006-10-04 20:37:00,0.67369,0.67383,0.67367,0.67381,626100003.0
2006-10-04 20:38:00,0.6738,0.67382,0.67367,0.67367,770699996.0
2006-10-04 20:39:00,0.67372,0.67372,0.67361,0.67365,467500002.0
2006-10-04 20:40:00,0.67366,0.67374,0.67366,0.67369,423999996.0
2006-10-04 20:41:00,0.67365,0.67368,0.67361,0.67365,365899999.0
2006-10-04 20:42:00,0.67369,0.67378,0.67369,0.67378,110499998.0
2006-10-04 20:43:00,0.67372,0.67381,0.67371,0.67372,514000004.0
2006-10-04 20:44:00,0.67378,0.67391,0.67378,0.67391,1197099998.0
2006-10-04 20:45:00,0.67393,0.67393,0.67382,0.6739,509800001.0
2006-10-04 20:46:00,0.67399,0.67399,0.67383,0.67392,223199999.0
2006-10-04 20:47:00,0.67392,0.67398,0.67379,0.67398,653300005.0
2006-10-04 20:48:00,0.674,0.67414,0.67398,0.67398,726200004.0
2006-10-04 20:49:00,0.67399,0.67408,0.67399,0.67408,194399998.0
2006-10-04 20:50:00,0.67409,0.67409,0.67398,0.67406,1762799994.0
2006-10-04 20:51:00,0.67413,0.67414,0.67407,0.67408,543200004.0
2006-10-04 20:52:00,0.67411,0.67416,0.67378,0.67401,549300000.0
2006-10-04 20:53:00,0.67407,0.67407,0.67393,0.67393,834300000.0
2006-10-04 20:54:00,0.67393,0.67401,0.67384,0.67401,564300003.0
2006-10-04 20:55:00,0.67404,0.67404,0.67394,0.67394,586100010.0
2006-10-04 20:56:00,0.67405,0.67405,0.67395,0.674,1188999997.0
2006-10-04 20:57:00,0.67394,0.67401,0.67385,0.6739,995299994.0
2006-10-04 20:58:00,0.67387,0.67395,0.67382,0.67382,603200006.0
2006-10-04 20:59:00,0.67385,0.67389,0.67378,0.6738,1586200008.0
2006-10-04 21:00:00,0.67383,0.67387,0.67377,0.67378,1649799980.0
2006-10-04 21:01:00,0.67378,0.6738,0.67366,0.67378,993899993.0
2006-10-04 21:02:00,0.67379,0.6738,0.67369,0.67373,325499999.0
2006-10-04 21:03:00,0.67372,0.67381,0.6737,0.67379,736600004.0
2006-10-04 21:04:00,0.6738,0.6738,0.67369,0.67369,355000000.0
2006-10-04 21:05:00,0.6737,0.6738,0.67369,0.67373,722399999.0
2006-10-04 21:06:00,0.67373,0.67373,0.67367,0.6737,667400003.0
2006-10-04 21:07:00,0.6737,0.67375,0.67369,0.67372,194899998.0
2006-10-04 21:08:00,0.67372,0.67375,0.67368,0.67372,110799997.0
2006-10-04 21:09:00,0.67373,0.67373,0.67367,0.67371,389699998.0
2006-10-04 21:10:00,0.67371,0.67374,0.6737,0.67373,167600000.0
2006-10-04 21:11:00,0.67375,0.67378,0.67372,0.67378,393600001.0
2006-10-04 21:12:00,0.67377,0.6738,0.67377,0.67377,91300001.0
2006-10-04 21:13:00,0.67375,0.67375,0.67368,0.67372,396000003.0
2006-10-04 21:14:00,0.67376,0.67382,0.67373,0.67378,590600001.0
2006-10-04 21:15:00,0.67378,0.67383,0.67378,0.6738,332999993.0
2006-10-04 21:16:00,0.67378,0.67385,0.67378,0.67379,358699999.0
2006-10-04 21:17:00,0.67376,0.67386,0.67376,0.67386,277099996.0
2006-10-04 21:18:00,0.67384,0.67385,0.67375,0.67377,156100001.0
2006-10-04 21:19:00,0.67373,0.67376,0.67368,0.6737,593399996.0
2006-10-04 21:20:00,0.67375,0.67375,0.6737,0.67372,1261699991.0
2006-10-04 21:21:00,0.67375,0.67375,0.6737,0.67372,419500000.0
2006-10-04 21:22:00,0.67375,0.67381,0.67373,0.67381,769800005.0
2006-10-04 21:23:00,0.6738,0.6738,0.67377,0.67377,99099998.0
2006-10-04 21:24:00,0.67377,0.67377,0.6737,0.6737,216400003.0
2006-10-04 21:25:00,0.67374,0.6738,0.67373,0.67377,178400000.0
2006-10-04 21:26:00,0.6738,0.67382,0.67377,0.6738,193899995.0
2006-10-04 21:27:00,0.67384,0.67384,0.6738,0.6738,196100000.0
2006-10-04 21:28:00,0.67379,0.67382,0.67374,0.67378,187700003.0
2006-10-04 21:29:00,0.67377,0.6738,0.67375,0.6738,82800001.0
2006-10-04 21:30:00,0.67377,0.67377,0.67353,0.67368,157599997.0
2006-10-04 21:31:00,0.67383,0.67383,0.67377,0.67383,178300005.0
2006-10-04 21:32:00,0.67383,0.67391,0.67379,0.67381,698000003.0
2006-10-04 21:33:00,0.67382,0.67388,0.67381,0.67383,589099991.0
2006-10-04 21:34:00,0.67383,0.67388,0.6738,0.67383,497999998.0
2006-10-04 21:35:00,0.67385,0.67385,0.6738,0.67383,212900002.0
2006-10-04 21:36:00,0.67386,0.67386,0.6738,0.6738,201800000.0
2006-10-04 21:37:00,0.67385,0.67385,0.67383,0.67385,293499996.0
2006-10-04 21:38:00,0.67385,0.67388,0.67382,0.67386,148600000.0
2006-10-04 21:39:00,0.67378,0.67387,0.67378,0.67387,238400000.0
2006-10-04 21:40:00,0.67381,0.67385,0.67375,0.67381,134100000.0
2006-10-04 21:41:00,0.67383,0.67388,0.67383,0.67388,120400002.0
2006-10-04 21:42:00,0.67384,0.67384,0.6738,0.6738,148899995.0
2006-10-04 21:43:00,0.67378,0.67387,0.67377,0.67381,220299997.0
2006-10-04 21:44:00,0.67383,0.67385,0.67381,0.67385,543300001.0
2006-10-04 21:45:00,0.67382,0.67386,0.6738,0.67386,106800003.0
2006-10-04 21:46:00,0.6739,0.6739,0.67385,0.6739,419500002.0
2006-10-04 21:47:00,0.67389,0.6739,0.67385,0.67385,223700002.0
2006-10-04 21:48:00,0.67385,0.67385,0.6738,0.67383,107900002.0
2006-10-04 21:49:00,0.67382,0.67385,0.67382,0.67382,86299998.0
2006-10-04 21:50:00,0.67378,0.6738,0.67375,0.6738,68100000.0
2006-10-04 21:51:00,0.67379,0.6738,0.67372,0.67372,279800005.0
2006-10-04 21:52:00,0.6737,0.67377,0.6737,0.6737,98700001.0
2006-10-04 21:53:00,0.67377,0.67378,0.67373,0.67373,142600000.0
2006-10-04 21:54:00,0.67369,0.67377,0.67367,0.67372,312000002.0
2006-10-04 21:55:00,0.67372,0.67378,0.67372,0.67375,289200002.0
2006-10-04 21:56:00,0.67377,0.67377,0.67373,0.67375,171800000.0
2006-10-04 21:57:00,0.67378,0.67378,0.67372,0.67376,246899999.0
2006-10-04 21:58:00,0.67373,0.67382,0.67373,0.67382,130000000.0
2006-10-04 21:59:00,0.67385,0.67393,0.67375,0.67388,381199996.0
2006-10-04 22:00:00,0.67385,0.67385,0.6738,0.67383,371100006.0
2006-10-04 22:01:00,0.67385,0.67391,0.67382,0.6739,252099998.0
2006-10-04 22:02:00,0.67387,0.67387,0.67373,0.67383,485700003.0
2006-10-04 22:03:00,0.67385,0.67392,0.67385,0.67392,492700012.0
2006-10-04 22:04:00,0.67391,0.67391,0.6738,0.6738,276100000.0
2006-10-04 22:05:00,0.67374,0.67382,0.67374,0.67381,132399999.0
2006-10-04 22:06:00,0.67393,0.67393,0.67385,0.67391,250500002.0
2006-10-04 22:07:00,0.6739,0.67403,0.6739,0.67403,124900000.0
2006-10-04 22:08:00,0.67403,0.67404,0.6739,0.6739,278699998.0
2006-10-04 22:09:00,0.67392,0.67398,0.6739,0.67398,95900000.0
2006-10-04 22:10:00,0.67395,0.67403,0.6739,0.67401,95900001.0
2006-10-04 22:11:00,0.67403,0.67403,0.67397,0.674,138099998.0
2006-10-04 22:12:00,0.67402,0.67404,0.67397,0.67397,421300004.0
2006-10-04 22:13:00,0.67394,0.67398,0.6739,0.67397,107900002.0
2006-10-04 22:14:00,0.67399,0.67403,0.67395,0.674,152600000.0
2006-10-04 22:15:00,0.674,0.67409,0.67398,0.67398,529400006.0
2006-10-04 22:16:00,0.67395,0.67397,0.67388,0.67395,636600004.0
2006-10-04 22:17:00,0.67396,0.67401,0.67385,0.674,170799999.0
2006-10-04 22:18:00,0.674,0.674,0.6739,0.6739,70300001.0
2006-10-04 22:19:00,0.67388,0.67391,0.67386,0.67391,190299995.0
2006-10-04 22:20:00,0.67388,0.67393,0.67388,0.67388,100000000.0
2006-10-04 22:21:00,0.67385,0.67393,0.67385,0.67389,359999996.0
2006-10-04 22:22:00,0.67392,0.67392,0.67387,0.67389,236999997.0
2006-10-04 22:23:00,0.67388,0.67398,0.67388,0.67388,490900005.0
2006-10-04 22:24:00,0.6739,0.67395,0.67388,0.67392,240400002.0
2006-10-04 22:25:00,0.6739,0.67395,0.6739,0.67395,212599997.0
2006-10-04 22:26:00,0.67389,0.67389,0.67373,0.67382,318899995.0
2006-10-04 22:27:00,0.67385,0.67385,0.67381,0.67382,149099999.0
2006-10-04 22:28:00,0.67382,0.67385,0.6738,0.6738,174200001.0
2006-10-04 22:29:00,0.67387,0.67396,0.67386,0.6739,297299998.0
2006-10-04 22:30:00,0.67391,0.67392,0.67387,0.6739,100800001.0
2006-10-04 22:31:00,0.67391,0.67391,0.67385,0.67385,90800002.0
2006-10-04 22:32:00,0.67388,0.67388,0.67385,0.67385,301699995.0
2006-10-04 22:33:00,0.67385,0.67388,0.67383,0.67388,297600002.0
2006-10-04 22:34:00,0.67389,0.67393,0.67385,0.67385,297799999.0
2006-10-04 22:35:00,0.67384,0.67388,0.67377,0.67388,187700001.0
2006-10-04 22:36:00,0.67387,0.67387,0.67376,0.67383,211799995.0
2006-10-04 22:37:00,0.67384,0.67384,0.67375,0.67375,271800001.0
2006-10-04 22:38:00,0.67379,0.67381,0.67379,0.67381,61999998.0
2006-10-04 22:39:00,0.6738,0.6738,0.67374,0.67377,305499999.0
2006-10-04 22:40:00,0.67375,0.6738,0.67373,0.67373,405599994.0
2006-10-04 22:41:00,0.6737,0.67374,0.6737,0.67372,251500002.0
2006-10-04 22:42:00,0.67361,0.67367,0.67357,0.67367,279600008.0
2006-10-04 22:43:00,0.67368,0.67368,0.67366,0.67366,4600000.0
2006-10-04 22:44:00,0.67368,0.67371,0.67368,0.6737,133300000.0
2006-10-04 22:45:00,0.67375,0.67375,0.67364,0.67365,169299999.0
2006-10-04 22:46:00,0.67368,0.67379,0.67368,0.67377,112499999.0
2006-10-04 22:47:00,0.6738,0.6738,0.6737,0.6737,134099997.0
2006-10-04 22:48:00,0.6737,0.67378,0.67368,0.67368,401299998.0
2006-10-04 22:49:00,0.67381,0.67384,0.67377,0.6738,87800002.0
2006-10-04 22:50:00,0.67388,0.67391,0.6738,0.67385,180600002.0
2006-10-04 22:51:00,0.67381,0.67381,0.67375,0.67375,190300000.0
2006-10-04 22:52:00,0.67375,0.67379,0.67375,0.67379,28700000.0
2006-10-04 22:53:00,0.6737,0.67383,0.67348,0.67368,164500001.0
2006-10-04 22:54:00,0.67381,0.67386,0.67377,0.67382,126600002.0
2006-10-04 22:55:00,0.67381,0.67382,0.67377,0.67382,144200004.0
2006-10-04 22:56:00,0.67381,0.67381,0.67369,0.67373,97400001.0
2006-10-04 22:57:00,0.67373,0.67389,0.67373,0.67389,211699998.0
2006-10-04 22:58:00,0.67395,0.67402,0.6739,0.67398,216299999.0
2006-10-04 22:59:00,0.67397,0.67397,0.67378,0.67378,281899998.0
2006-10-04 23:00:00,0.6736,0.67401,0.6736,0.67376,94400001.0
2006-10-04 23:01:00,0.67372,0.67372,0.67372,0.67372,8000000.0
2006-10-04 23:02:00,0.67372,0.67377,0.67372,0.67375,190499999.0
2006-10-04 23:03:00,0.6738,0.6738,0.67377,0.6738,116800000.0
2006-10-04 23:04:00,0.6738,0.6738,0.67375,0.67377,90599998.0
2006-10-04 23:05:00,0.67385,0.6739,0.67382,0.67388,114100001.0
2006-10-04 23:06:00,0.67389,0.67391,0.67385,0.67385,162000000.0
2006-10-04 23:07:00,0.67372,0.67393,0.67372,0.67372,99600001.0
2006-10-04 23:08:00,0.6738,0.67381,0.67371,0.67371,50900001.0
2006-10-04 23:09:00,0.67373,0.67388,0.67373,0.67388,227900000.0
2006-10-04 23:10:00,0.67386,0.67397,0.67386,0.67397,92599998.0
2006-10-04 23:11:00,0.67403,0.67403,0.67396,0.67402,174500001.0
2006-10-04 23:12:00,0.674,0.67402,0.67396,0.674,186299999.0
2006-10-04 23:13:00,0.67387,0.67387,0.6738,0.67383,113200002.0
2006-10-04 23:14:00,0.67386,0.67393,0.67386,0.67392,89399999.0
2006-10-04 23:15:00,0.67386,0.67386,0.67373,0.67378,114599997.0
2006-10-04 23:16:00,0.67385,0.67385,0.6736,0.67363,154700001.0
2006-10-04 23:17:00,0.6738,0.67387,0.67376,0.67387,115700002.0
2006-10-04 23:18:00,0.6738,0.6738,0.67378,0.67378,67800001.0
2006-10-04 23:19:00,0.67383,0.67383,0.67383,0.67383,56900001.0
2006-10-04 23:20:00,0.67382,0.67385,0.6738,0.67385,195000005.0
2006-10-04 23:21:00,0.67383,0.67383,0.67383,0.67383,35900002.0
2006-10-04 23:22:00,0.67388,0.67388,0.67388,0.67388,41500000.0
2006-10-04 23:23:00,0.67385,0.67385,0.67378,0.67378,250199998.0
2006-10-04 23:24:00,0.67385,0.67385,0.67381,0.67381,78999998.0
2006-10-04 23:25:00,0.6738,0.67385,0.6738,0.67385,37400001.0
2006-10-04 23:26:00,0.6738,0.67383,0.67375,0.67383,114600001.0
2006-10-04 23:27:00,0.67382,0.67382,0.67382,0.67382,63900000.0
2006-10-04 23:28:00,0.67388,0.67388,0.67385,0.67385,50200002.0
2006-10-04 23:29:00,0.67383,0.67388,0.6738,0.6738,102899998.0
2006-10-04 23:30:00,0.67395,0.67396,0.6736,0.67363,211499997.0
2006-10-04 23:31:00,0.67386,0.6739,0.67373,0.67379,114800002.0
2006-10-04 23:32:00,0.67381,0.67382,0.67375,0.6738,235700001.0
2006-10-04 23:33:00,0.67381,0.67381,0.67371,0.67375,237199993.0
2006-10-04 23:34:00,0.67374,0.67378,0.67368,0.67375,82899998.0
2006-10-04 23:35:00,0.6738,0.67382,0.67375,0.6738,206899999.0
2006-10-04 23:36:00,0.67375,0.67375,0.67371,0.67371,43800001.0
2006-10-04 23:37:00,0.67377,0.67377,0.67369,0.6737,103900000.0
2006-10-04 23:38:00,0.67368,0.67378,0.67368,0.67372,123400003.0
2006-10-04 23:39:00,0.67376,0.67381,0.67374,0.67379,94500001.0
2006-10-04 23:40:00,0.67373,0.67373,0.67361,0.67368,62599998.0
2006-10-04 23:41:00,0.67365,0.67365,0.6736,0.6736,77400001.0
2006-10-04 23:42:00,0.67358,0.67358,0.67356,0.67356,82100001.0
2006-10-04 23:43:00,0.67358,0.67375,0.67346,0.67372,201999999.0
2006-10-04 23:44:00,0.67355,0.67367,0.67355,0.67355,126499998.0
2006-10-04 23:45:00,0.67357,0.6737,0.67357,0.6737,22900000.0
2006-10-04 23:46:00,0.67373,0.67373,0.67369,0.67369,83000000.0
2006-10-04 23:47:00,0.67372,0.67372,0.67371,0.67371,15800000.0
2006-10-04 23:48:00,0.67375,0.67378,0.67372,0.67372,27100000.0
2006-10-04 23:49:00,0.6737,0.67373,0.6737,0.67373,35300001.0
2006-10-04 23:50:00,0.6737,0.67373,0.67366,0.67371,272200000.0
2006-10-04 23:51:00,0.67375,0.67375,0.6737,0.6737,12800000.0
2006-10-04 23:52:00,0.67368,0.67377,0.67368,0.67375,124199999.0
2006-10-04 23:53:00,0.67372,0.67375,0.67368,0.67368,134000002.0
2006-10-04 23:54:00,0.67372,0.67372,0.67365,0.67365,200100003.0
2006-10-04 23:55:00,0.67375,0.67385,0.67375,0.67378,97299999.0
2006-10-04 23:56:00,0.67373,0.67381,0.67372,0.67377,95099997.0
2006-10-04 23:57:00,0.67379,0.67379,0.67372,0.67372,147099999.0
2006-10-04 23:58:00,0.67372,0.67378,0.67346,0.67375,91099999.0
2006-10-04 23:59:00,0.67373,0.67378,0.67373,0.67376,129700001.0
2006-10-05 00:00:00,0.67373,0.67379,0.6737,0.6737,209000002.0
2006-10-05 00:01:00,0.67373,0.67377,0.67369,0.67376,83500002.0
2006-10-05 00:02:00,0.67377,0.67383,0.67374,0.67374,125699998.0
2006-10-05 00:03:00,0.67376,0.67382,0.67375,0.67377,178499999.0
2006-10-05 00:04:00,0.67375,0.67381,0.67372,0.67381,46300000.0
2006-10-05 00:05:00,0.67378,0.67383,0.67375,0.6738,193800000.0
2006-10-05 00:06:00,0.67385,0.67385,0.67373,0.67383,193000002.0
2006-10-05 00:07:00,0.67382,0.67389,0.67382,0.67382,155099997.0
2006-10-05 00:08:00,0.67384,0.67391,0.67384,0.67386,169699997.0
2006-10-05 00:09:00,0.67388,0.67388,0.67382,0.67382,66800000.0
2006-10-05 00:10:00,0.67386,0.6739,0.67385,0.67385,84200001.0
2006-10-05 00:11:00,0.67369,0.67381,0.67356,0.67356,87100000.0
2006-10-05 00:12:00,0.67383,0.67384,0.67383,0.67384,52600001.0
2006-10-05 00:13:00,0.67387,0.6739,0.67387,0.6739,81200000.0
2006-10-05 00:14:00,0.67388,0.67388,0.67387,0.67387,17100000.0
2006-10-05 00:15:00,0.67375,0.67389,0.67362,0.67362,72900001.0
2006-10-05 00:16:00,0.67383,0.67383,0.67376,0.67383,61399999.0
2006-10-05 00:17:00,0.67386,0.67386,0.67375,0.67375,47400000.0
2006-10-05 00:18:00,0.67371,0.67374,0.6737,0.67371,138899996.0
2006-10-05 00:19:00,0.67365,0.67376,0.67365,0.67372,222899996.0
2006-10-05 00:20:00,0.67372,0.67375,0.67372,0.67375,32400001.0
2006-10-05 00:21:00,0.67379,0.67379,0.67378,0.67378,2400000.0
2006-10-05 00:22:00,0.67382,0.67388,0.6738,0.67388,71700001.0
2006-10-05 00:23:00,0.67385,0.67385,0.67383,0.67383,92699997.0
2006-10-05 00:24:00,0.67383,0.67383,0.67373,0.67373,79799999.0
2006-10-05 00:25:00,0.67369,0.67373,0.67368,0.67368,92000000.0
2006-10-05 00:26:00,0.67373,0.67373,0.67368,0.67373,73699998.0
2006-10-05 00:27:00,0.67379,0.67381,0.67372,0.67381,50999999.0
2006-10-05 00:28:00,0.67385,0.67385,0.67383,0.67383,106800002.0
2006-10-05 00:29:00,0.67382,0.67382,0.67374,0.67375,128400000.0
2006-10-05 00:30:00,0.67383,0.67383,0.67373,0.67378,175199996.0
2006-10-05 00:31:00,0.67379,0.67379,0.67379,0.67379,18100000.0
2006-10-05 00:32:00,0.67377,0.67381,0.67377,0.67379,37600000.0
2006-10-05 00:33:00,0.6737,0.67375,0.6737,0.67375,98499997.0
2006-10-05 00:34:00,0.6737,0.67378,0.6737,0.67375,164700002.0
2006-10-05 00:35:00,0.6737,0.67377,0.6737,0.67377,178300000.0
2006-10-05 00:36:00,0.6737,0.6738,0.6737,0.67372,197400004.0
2006-10-05 00:37:00,0.67373,0.67373,0.67369,0.67369,14400000.0
2006-10-05 00:38:00,0.67377,0.67377,0.67348,0.67352,372200000.0
2006-10-05 00:39:00,0.67367,0.67373,0.67367,0.67373,49899999.0
2006-10-05 00:40:00,0.67375,0.67376,0.67366,0.67373,82999998.0
2006-10-05 00:41:00,0.6738,0.67382,0.67375,0.67375,161899999.0
2006-10-05 00:42:00,0.67377,0.67377,0.67377,0.67377,21100001.0
2006-10-05 00:43:00,0.67373,0.67377,0.67373,0.67377,51100000.0
2006-10-05 00:44:00,0.6738,0.67384,0.67376,0.67376,117200001.0
2006-10-05 00:45:00,0.67377,0.67377,0.67376,0.67376,138900002.0
2006-10-05 00:46:00,0.67378,0.67378,0.67371,0.67373,116199999.0
2006-10-05 00:47:00,0.67373,0.67375,0.67373,0.67375,139800000.0
2006-10-05 00:48:00,0.67373,0.67375,0.67372,0.67375,122600000.0
2006-10-05 00:49:00,0.67376,0.67376,0.67363,0.67365,155600006.0
2006-10-05 00:50:00,0.6737,0.6737,0.67365,0.67365,35100001.0
2006-10-05 00:51:00,0.67376,0.67383,0.6737,0.67375,84800000.0
2006-10-05 00:52:00,0.67369,0.67374,0.67366,0.67366,83100002.0
2006-10-05 00:53:00,0.67371,0.67371,0.67362,0.6737,210100003.0
2006-10-05 00:54:00,0.67371,0.67371,0.67365,0.67366,130300000.0
2006-10-05 00:55:00,0.6737,0.6737,0.67367,0.67368,148999999.0
2006-10-05 00:56:00,0.67365,0.67373,0.67364,0.67371,87399997.0
2006-10-05 00:57:00,0.67371,0.67372,0.67366,0.67372,123600002.0
2006-10-05 00:58:00,0.67372,0.67378,0.67372,0.67372,246100003.0
2006-10-05 00:59:00,0.67374,0.67378,0.67374,0.67378,46299998.0
2006-10-05 01:00:00,0.67382,0.67383,0.67377,0.67383,91800000.0
2006-10-05 01:01:00,0.67381,0.67381,0.67374,0.67374,29800000.0
2006-10-05 01:02:00,0.67377,0.67378,0.67377,0.67378,23699999.0
2006-10-05 01:03:00,0.6738,0.67382,0.67372,0.67375,240600002.0
2006-10-05 01:04:00,0.67376,0.67383,0.67374,0.67383,109899999.0
2006-10-05 01:05:00,0.67381,0.67382,0.67373,0.67382,120300002.0
2006-10-05 01:06:00,0.67385,0.67385,0.67363,0.67366,159200001.0
2006-10-05 01:07:00,0.67385,0.67385,0.67372,0.67372,140400002.0
2006-10-05 01:08:00,0.67375,0.6738,0.67375,0.67378,141900000.0
2006-10-05 01:09:00,0.6738,0.67381,0.67376,0.67381,228099998.0
2006-10-05 01:10:00,0.67385,0.67385,0.6738,0.6738,154800004.0
2006-10-05 01:11:00,0.67383,0.67388,0.67383,0.67385,159700001.0
2006-10-05 01:12:00,0.67382,0.67385,0.6738,0.67383,70200000.0
2006-10-05 01:13:00,0.67381,0.67383,0.67375,0.67383,143900001.0
2006-10-05 01:14:00,0.6737,0.6739,0.6737,0.6739,113300002.0
2006-10-05 01:15:00,0.67384,0.67384,0.67372,0.67373,60900000.0
2006-10-05 01:16:00,0.67376,0.6738,0.67376,0.67377,169199998.0
2006-10-05 01:17:00,0.67373,0.67373,0.67367,0.67367,86900001.0
2006-10-05 01:18:00,0.67367,0.67373,0.67367,0.67373,42199999.0
2006-10-05 01:19:00,0.67375,0.67378,0.67372,0.67375,176099995.0
2006-10-05 01:20:00,0.67376,0.67383,0.67376,0.67383,157900001.0
2006-10-05 01:21:00,0.67382,0.67382,0.67377,0.67377,59300002.0
2006-10-05 01:22:00,0.67376,0.67376,0.67369,0.67371,55799999.0
2006-10-05 01:23:00,0.6737,0.67371,0.67366,0.67371,114900000.0
2006-10-05 01:24:00,0.67373,0.67375,0.67373,0.67375,41200001.0
2006-10-05 01:25:00,0.67374,0.67376,0.67372,0.67372,118399997.0
2006-10-05 01:26:00,0.67368,0.67368,0.6736,0.6736,41400000.0
2006-10-05 01:27:00,0.67367,0.67371,0.67364,0.67365,101500002.0
2006-10-05 01:28:00,0.67373,0.67376,0.67369,0.67369,53800002.0
2006-10-05 01:29:00,0.67372,0.67381,0.67351,0.67372,140200002.0
2006-10-05 01:30:00,0.6738,0.67385,0.67345,0.67353,261899998.0
2006-10-05 01:31:00,0.67366,0.67372,0.67364,0.6737,121200001.0
2006-10-05 01:32:00,0.67375,0.67375,0.67369,0.67371,80900001.0
2006-10-05 01:33:00,0.67374,0.67378,0.67373,0.67373,89400000.0
2006-10-05 01:34:00,0.67375,0.67375,0.67372,0.67372,110899997.0
2006-10-05 01:35:00,0.67372,0.67372,0.67366,0.67369,137800000.0
2006-10-05 01:36:00,0.67381,0.67383,0.67379,0.67379,107699999.0
2006-10-05 01:37:00,0.67383,0.67383,0.67374,0.67379,120699999.0
2006-10-05 01:38:00,0.67377,0.67384,0.67375,0.67378,152600000.0
2006-10-05 01:39:00,0.67378,0.67381,0.67372,0.67381,70100002.0
2006-10-05 01:40:00,0.67378,0.67383,0.67373,0.67373,185900004.0
2006-10-05 01:41:00,0.67373,0.67385,0.67373,0.67374,135700004.0
2006-10-05 01:42:00,0.67373,0.67375,0.6737,0.67372,103900000.0
2006-10-05 01:43:00,0.67379,0.67379,0.67379,0.67379,43099998.0
2006-10-05 01:44:00,0.6738,0.67382,0.67374,0.67374,145200002.0
2006-10-05 01:45:00,0.67378,0.67385,0.67378,0.67381,166099999.0
2006-10-05 01:46:00,0.67379,0.67379,0.6737,0.6737,46900001.0
2006-10-05 01:47:00,0.67372,0.67382,0.67372,0.67382,191799998.0
2006-10-05 01:48:00,0.67378,0.67384,0.67378,0.67384,229199997.0
2006-10-05 01:49:00,0.67384,0.67387,0.67372,0.67372,105600001.0
2006-10-05 01:50:00,0.67373,0.6738,0.67373,0.67377,104000001.0
2006-10-05 01:51:00,0.67377,0.67382,0.67374,0.67374,194900001.0
2006-10-05 01:52:00,0.67383,0.6739,0.67377,0.67385,196600001.0
2006-10-05 01:53:00,0.67383,0.67386,0.67374,0.67385,149200002.0
2006-10-05 01:54:00,0.67382,0.67391,0.67377,0.67391,247599996.0
2006-10-05 01:55:00,0.67392,0.67395,0.6739,0.67393,125800000.0
2006-10-05 01:56:00,0.67392,0.67393,0.67387,0.67393,89999999.0
2006-10-05 01:57:00,0.67383,0.6739,0.6738,0.6739,115499999.0
2006-10-05 01:58:00,0.67389,0.67392,0.67377,0.67392,136599997.0
2006-10-05 01:59:00,0.67395,0.67395,0.67392,0.67392,76499998.0
2006-10-05 02:00:00,0.67388,0.67395,0.67388,0.67388,130099997.0
2006-10-05 02:01:00,0.67392,0.67392,0.6738,0.67392,229000003.0
2006-10-05 02:02:00,0.67391,0.67393,0.67383,0.67393,220899998.0
2006-10-05 02:03:00,0.67383,0.67383,0.67379,0.67379,3200000.0
2006-10-05 02:04:00,0.67381,0.67381,0.67368,0.67375,100399998.0
2006-10-05 02:05:00,0.67377,0.67383,0.6737,0.67383,58299999.0
2006-10-05 02:06:00,0.6738,0.67383,0.67375,0.67379,222000000.0
2006-10-05 02:07:00,0.67387,0.67394,0.67384,0.67384,215899999.0
2006-10-05 02:08:00,0.6738,0.67383,0.67376,0.67378,137500000.0
2006-10-05 02:09:00,0.67384,0.67384,0.67373,0.67373,80100002.0
2006-10-05 02:10:00,0.67374,0.67385,0.67374,0.67377,138799997.0
2006-10-05 02:11:00,0.67369,0.67381,0.67369,0.67376,194600005.0
2006-10-05 02:12:00,0.67365,0.67365,0.67347,0.6736,109699998.0
2006-10-05 02:13:00,0.67351,0.67358,0.67348,0.67358,165800005.0
2006-10-05 02:14:00,0.6735,0.67353,0.67343,0.67353,186599999.0
2006-10-05 02:15:00,0.67354,0.67361,0.67354,0.67357,86999999.0
2006-10-05 02:16:00,0.67354,0.67355,0.67348,0.67352,212600000.0
2006-10-05 02:17:00,0.67352,0.67355,0.67352,0.67352,237899998.0
2006-10-05 02:18:00,0.67352,0.67361,0.6735,0.67353,201200000.0
2006-10-05 02:19:00,0.67353,0.67353,0.67344,0.67352,233599998.0
2006-10-05 02:20:00,0.67352,0.67358,0.67352,0.67355,84300000.0
2006-10-05 02:21:00,0.67352,0.67358,0.67352,0.67358,186899998.0
2006-10-05 02:22:00,0.67359,0.67362,0.67354,0.67355,75100000.0
2006-10-05 02:23:00,0.67354,0.67363,0.67354,0.67359,227500001.0
2006-10-05 02:24:00,0.67353,0.67355,0.67348,0.67353,59800000.0
2006-10-05 02:25:00,0.67356,0.67359,0.67349,0.67352,154799997.0
2006-10-05 02:26:00,0.67356,0.67357,0.67355,0.67357,50900000.0
2006-10-05 02:27:00,0.67354,0.67357,0.67348,0.67349,126999999.0
2006-10-05 02:28:00,0.67346,0.67346,0.67319,0.67328,241000000.0
2006-10-05 02:29:00,0.67334,0.67338,0.67328,0.67328,110199997.0
2006-10-05 02:30:00,0.67327,0.67338,0.67325,0.67325,118699999.0
2006-10-05 02:31:00,0.67328,0.67333,0.67328,0.67333,113599998.0
2006-10-05 02:32:00,0.67333,0.6734,0.67329,0.6734,21300000.0
2006-10-05 02:33:00,0.67343,0.67343,0.67337,0.67343,94999999.0
2006-10-05 02:34:00,0.6734,0.67343,0.67339,0.67343,51100001.0
2006-10-05 02:35:00,0.67341,0.6735,0.67338,0.6734,182299996.0
2006-10-05 02:36:00,0.67342,0.67346,0.67338,0.67346,143499999.0
2006-10-05 02:37:00,0.67348,0.67348,0.67338,0.67338,118700001.0
2006-10-05 02:38:00,0.67337,0.67341,0.67334,0.67341,162200001.0
2006-10-05 02:39:00,0.67343,0.67343,0.6734,0.6734,55999999.0
2006-10-05 02:40:00,0.67345,0.67345,0.6734,0.67345,58100000.0
2006-10-05 02:41:00,0.67339,0.67344,0.67337,0.67344,122300003.0
2006-10-05 02:42:00,0.67338,0.67338,0.67336,0.67338,85400001.0
2006-10-05 02:43:00,0.67341,0.67341,0.67337,0.67337,8800000.0
2006-10-05 02:44:00,0.67341,0.67343,0.67335,0.67343,131500000.0
2006-10-05 02:45:00,0.67338,0.67341,0.67337,0.67341,119200003.0
2006-10-05 02:46:00,0.67338,0.6734,0.67337,0.6734,102299999.0
2006-10-05 02:47:00,0.6734,0.6734,0.67339,0.67339,30999999.0
2006-10-05 02:48:00,0.67337,0.67339,0.67328,0.67328,132899999.0
2006-10-05 02:49:00,0.67333,0.67338,0.67333,0.67335,59100002.0
2006-10-05 02:50:00,0.67334,0.67342,0.67334,0.67337,170799999.0
2006-10-05 02:51:00,0.67333,0.67333,0.6733,0.67333,133899996.0
2006-10-05 02:52:00,0.67333,0.67335,0.6733,0.67335,43500000.0
2006-10-05 02:53:00,0.67333,0.67333,0.67326,0.67333,107000002.0
2006-10-05 02:54:00,0.67335,0.67338,0.67332,0.67333,229999998.0
2006-10-05 02:55:00,0.67334,0.67343,0.67334,0.67343,74400000.0
2006-10-05 02:56:00,0.67341,0.67341,0.67334,0.67337,47099999.0
2006-10-05 02:57:00,0.67335,0.6734,0.6733,0.67339,205300001.0
2006-10-05 02:58:00,0.67338,0.67341,0.67336,0.67339,145499997.0
2006-10-05 02:59:00,0.6733,0.67338,0.6733,0.67334,83999998.0
2006-10-05 03:00:00,0.67334,0.67342,0.67334,0.67338,122700000.0
2006-10-05 03:01:00,0.6733,0.67335,0.6733,0.67332,187500000.0
2006-10-05 03:02:00,0.67338,0.67345,0.67338,0.67345,70299999.0
2006-10-05 03:03:00,0.67342,0.67348,0.67341,0.67342,214099995.0
2006-10-05 03:04:00,0.67343,0.67348,0.6734,0.6734,110599999.0
2006-10-05 03:05:00,0.67348,0.67354,0.67341,0.67344,227399998.0
2006-10-05 03:06:00,0.67347,0.67348,0.67337,0.67343,97400000.0
2006-10-05 03:07:00,0.67335,0.67344,0.67335,0.67344,130700001.0
2006-10-05 03:08:00,0.67344,0.67349,0.67342,0.67349,136499998.0
2006-10-05 03:09:00,0.67353,0.67359,0.67343,0.67355,72600001.0
2006-10-05 03:10:00,0.67363,0.67363,0.67357,0.67361,126000000.0
2006-10-05 03:11:00,0.6736,0.67365,0.6736,0.67362,60000001.0
2006-10-05 03:12:00,0.67365,0.67365,0.67359,0.67359,137799997.0
2006-10-05 03:13:00,0.6736,0.67363,0.6736,0.67363,16800000.0
2006-10-05 03:14:00,0.67365,0.67365,0.67362,0.67362,18500000.0
2006-10-05 03:15:00,0.67361,0.67361,0.67354,0.67354,40599999.0
2006-10-05 03:16:00,0.67361,0.67361,0.67344,0.67348,321399996.0
2006-10-05 03:17:00,0.67353,0.67356,0.67348,0.67356,118700002.0
2006-10-05 03:18:00,0.6736,0.6736,0.67351,0.67358,145400002.0
2006-10-05 03:19:00,0.67353,0.67353,0.67352,0.67352,2800000.0
2006-10-05 03:20:00,0.67353,0.67356,0.67351,0.67354,59000001.0
2006-10-05 03:21:00,0.67348,0.67351,0.67348,0.67348,57300002.0
2006-10-05 03:22:00,0.6735,0.6735,0.6735,0.6735,12800000.0
2006-10-05 03:23:00,0.6735,0.67357,0.6735,0.67355,123099998.0
2006-10-05 03:24:00,0.6736,0.6736,0.6736,0.6736,47000000.0
2006-10-05 03:25:00,0.67359,0.67363,0.67359,0.67363,30299999.0
2006-10-05 03:26:00,0.67361,0.67361,0.67357,0.67357,17500000.0
2006-10-05 03:27:00,0.67359,0.67363,0.67359,0.67363,54299999.0
2006-10-05 03:28:00,0.67363,0.67363,0.67363,0.67363,900000.0
2006-10-05 03:29:00,0.67359,0.67363,0.67359,0.67363,71299999.0
2006-10-05 03:30:00,0.67363,0.67367,0.67362,0.67362,115000002.0
2006-10-05 03:31:00,0.67361,0.67365,0.67359,0.67362,257999997.0
2006-10-05 03:32:00,0.67359,0.67359,0.67352,0.67356,139799999.0
2006-10-05 03:33:00,0.6735,0.67362,0.67346,0.67353,125099999.0
2006-10-05 03:34:00,0.67353,0.6736,0.6735,0.6736,193100001.0
2006-10-05 03:35:00,0.67361,0.67363,0.67355,0.67363,80500002.0
2006-10-05 03:36:00,0.67364,0.67367,0.67355,0.67357,171300000.0
2006-10-05 03:37:00,0.67363,0.67363,0.67356,0.67361,84300000.0
2006-10-05 03:38:00,0.67365,0.67365,0.6736,0.6736,82000000.0
2006-10-05 03:39:00,0.67358,0.67362,0.67358,0.67362,8700000.0
2006-10-05 03:40:00,0.67358,0.67362,0.67353,0.67356,228700002.0
2006-10-05 03:41:00,0.67353,0.67353,0.67347,0.67353,158699998.0
2006-10-05 03:42:00,0.67357,0.6736,0.67353,0.67355,186800006.0
2006-10-05 03:43:00,0.67352,0.67352,0.67348,0.67348,66400002.0
2006-10-05 03:44:00,0.67353,0.67353,0.67344,0.67349,142100002.0
2006-10-05 03:45:00,0.67349,0.67353,0.67349,0.67353,19100000.0
2006-10-05 03:46:00,0.67348,0.67348,0.67346,0.67346,21500001.0
2006-10-05 03:47:00,0.67344,0.67344,0.67338,0.67339,16200000.0
2006-10-05 03:48:00,0.67339,0.67346,0.67339,0.67346,70399997.0
2006-10-05 03:49:00,0.67343,0.67343,0.67334,0.67335,95500002.0
2006-10-05 03:50:00,0.67332,0.67339,0.67328,0.67328,99399999.0
2006-10-05 03:51:00,0.67324,0.6733,0.67323,0.67323,88599999.0
2006-10-05 03:52:00,0.67329,0.67332,0.67322,0.67322,129999999.0
2006-10-05 03:53:00,0.67326,0.67326,0.67311,0.67315,122899998.0
2006-10-05 03:54:00,0.67319,0.67324,0.67317,0.67317,80400000.0
2006-10-05 03:55:00,0.67312,0.67315,0.67312,0.67313,64700001.0
2006-10-05 03:56:00,0.67314,0.67321,0.6731,0.6731,83100001.0
2006-10-05 03:57:00,0.67314,0.6732,0.67314,0.67314,186799997.0
2006-10-05 03:58:00,0.67308,0.67317,0.67308,0.67312,172299997.0
2006-10-05 03:59:00,0.67315,0.67315,0.67308,0.67308,30300000.0
2006-10-05 04:00:00,0.67315,0.67315,0.67313,0.67313,31900000.0
2006-10-05 04:01:00,0.6731,0.67323,0.6731,0.67323,185400005.0
2006-10-05 04:02:00,0.67323,0.67325,0.6732,0.67322,136700002.0
2006-10-05 04:03:00,0.67327,0.67327,0.67322,0.67323,69400000.0
2006-10-05 04:04:00,0.67322,0.67322,0.67313,0.67313,109600001.0
2006-10-05 04:05:00,0.67318,0.6732,0.67318,0.6732,19000000.0
2006-10-05 04:06:00,0.67323,0.67323,0.67323,0.67323,8000000.0
2006-10-05 04:07:00,0.67321,0.67321,0.67319,0.67319,19900000.0
2006-10-05 04:08:00,0.67315,0.6732,0.67315,0.67318,64100001.0
2006-10-05 04:09:00,0.67324,0.67328,0.6732,0.67323,160699998.0
2006-10-05 04:10:00,0.67314,0.67319,0.67314,0.67315,171800000.0
2006-10-05 04:11:00,0.67317,0.67325,0.67312,0.67312,93400000.0
2006-10-05 04:12:00,0.67313,0.67313,0.67313,0.67313,17500000.0
2006-10-05 04:13:00,0.67313,0.67319,0.67308,0.67314,214700000.0
2006-10-05 04:14:00,0.6732,0.6732,0.67318,0.67318,23100001.0
2006-10-05 04:15:00,0.67323,0.67328,0.67321,0.67322,123600002.0
2006-10-05 04:16:00,0.6732,0.67323,0.6732,0.67323,82899999.0
2006-10-05 04:17:00,0.67323,0.67323,0.67322,0.67322,35800000.0
2006-10-05 04:18:00,0.67327,0.67328,0.67327,0.67328,22900000.0
2006-10-05 04:19:00,0.67326,0.67327,0.67317,0.67317,200000000.0
2006-10-05 04:20:00,0.67319,0.67326,0.67316,0.67316,53800001.0
2006-10-05 04:21:00,0.67321,0.67326,0.67321,0.67322,98599997.0
2006-10-05 04:22:00,0.6732,0.67324,0.67319,0.6732,145900001.0
2006-10-05 04:23:00,0.67323,0.67325,0.67321,0.67321,54400001.0
2006-10-05 04:24:00,0.67316,0.67324,0.67316,0.67324,174600003.0
2006-10-05 04:25:00,0.67325,0.67325,0.67325,0.67325,47200001.0
2006-10-05 04:26:00,0.67318,0.67325,0.67318,0.67325,61799998.0
2006-10-05 04:27:00,0.67325,0.67328,0.6732,0.67328,83900002.0
2006-10-05 04:28:00,0.67319,0.67319,0.67312,0.67312,36100000.0
2006-10-05 04:29:00,0.67312,0.67313,0.67312,0.67313,6400000.0
2006-10-05 04:30:00,0.67315,0.67326,0.67315,0.67322,125899997.0
2006-10-05 04:31:00,0.67322,0.67322,0.67313,0.67313,188200004.0
2006-10-05 04:32:00,0.67317,0.67321,0.67314,0.67315,119899998.0
2006-10-05 04:33:00,0.67325,0.67325,0.67325,0.67325,9500000.0
2006-10-05 04:34:00,0.67321,0.67321,0.6731,0.6731,114200002.0
2006-10-05 04:35:00,0.67312,0.67312,0.6731,0.6731,85700001.0
2006-10-05 04:36:00,0.67315,0.67317,0.6731,0.67317,108599999.0
2006-10-05 04:37:00,0.6731,0.67315,0.6731,0.67312,39300000.0
2006-10-05 04:38:00,0.67312,0.67317,0.6731,0.67317,74899999.0
2006-10-05 04:39:00,0.67313,0.67315,0.67307,0.6731,263000002.0
2006-10-05 04:40:00,0.67315,0.67315,0.67313,0.67313,33900000.0
2006-10-05 04:41:00,0.67315,0.67315,0.67312,0.67313,63200002.0
2006-10-05 04:42:00,0.67322,0.6733,0.67322,0.67326,158900001.0
2006-10-05 04:43:00,0.67321,0.67328,0.67321,0.67323,161199997.0
2006-10-05 04:44:00,0.6732,0.6733,0.6732,0.6733,151199998.0
2006-10-05 04:45:00,0.67324,0.67327,0.67321,0.67322,161800000.0
2006-10-05 04:46:00,0.67317,0.67323,0.67314,0.67323,138899999.0
2006-10-05 04:47:00,0.67324,0.67324,0.67319,0.67324,184200003.0
2006-10-05 04:48:00,0.67323,0.67323,0.67317,0.67322,43900001.0
2006-10-05 04:49:00,0.67318,0.67318,0.67309,0.67315,133700002.0
2006-10-05 04:50:00,0.67313,0.67315,0.67308,0.67312,161399998.0
2006-10-05 04:51:00,0.67312,0.67312,0.67312,0.67312,44600000.0
2006-10-05 04:52:00,0.67312,0.67315,0.67312,0.67315,25600000.0
2006-10-05 04:53:00,0.67315,0.67318,0.6731,0.67315,194600000.0
2006-10-05 04:54:00,0.67315,0.67315,0.67315,0.67315,123699999.0
2006-10-05 04:55:00,0.6731,0.67312,0.67303,0.6731,86300002.0
2006-10-05 04:56:00,0.67312,0.67318,0.67312,0.67318,93200001.0
2006-10-05 04:57:00,0.67312,0.67318,0.67312,0.67318,42200000.0
2006-10-05 04:58:00,0.67312,0.67315,0.67312,0.67315,50500000.0
2006-10-05 04:59:00,0.67313,0.67313,0.67308,0.67308,86200001.0
2006-10-05 05:00:00,0.67307,0.67315,0.67307,0.67313,140500000.0
2006-10-05 05:01:00,0.6731,0.67316,0.6731,0.67316,113000001.0
2006-10-05 05:02:00,0.67318,0.67318,0.6731,0.67317,93599996.0
2006-10-05 05:03:00,0.67321,0.67321,0.67314,0.67314,71800001.0
2006-10-05 05:04:00,0.67312,0.6732,0.67312,0.6732,41500000.0
2006-10-05 05:05:00,0.67323,0.67323,0.67317,0.6732,109500000.0
2006-10-05 05:06:00,0.6732,0.67322,0.67317,0.6732,163500002.0
2006-10-05 05:07:00,0.67321,0.67323,0.67316,0.67323,170799998.0
2006-10-05 05:08:00,0.67321,0.67323,0.67317,0.67319,155600001.0
2006-10-05 05:09:00,0.67318,0.67327,0.67317,0.67327,89900000.0
2006-10-05 05:10:00,0.67323,0.67323,0.67314,0.67321,109999999.0
2006-10-05 05:11:00,0.6732,0.6732,0.67312,0.67312,123600002.0
2006-10-05 05:12:00,0.67311,0.67318,0.67307,0.67318,169899999.0
2006-10-05 05:13:00,0.67312,0.67313,0.67304,0.67313,182700003.0
2006-10-05 05:14:00,0.67315,0.67315,0.67308,0.67312,106299998.0
2006-10-05 05:15:00,0.67314,0.67321,0.67314,0.67314,181900004.0
2006-10-05 05:16:00,0.67315,0.67318,0.6731,0.67318,160000001.0
2006-10-05 05:17:00,0.67314,0.67314,0.6731,0.67311,39100001.0
2006-10-05 05:18:00,0.67306,0.67312,0.67306,0.67309,151299999.0
2006-10-05 05:19:00,0.67311,0.67318,0.6731,0.67318,201700001.0
2006-10-05 05:20:00,0.6732,0.6732,0.67311,0.6732,167000003.0
2006-10-05 05:21:00,0.67323,0.67325,0.67313,0.67313,237300001.0
2006-10-05 05:22:00,0.67322,0.67322,0.67314,0.67314,41500001.0
2006-10-05 05:23:00,0.67317,0.67321,0.6731,0.67312,69300000.0
2006-10-05 05:24:00,0.67312,0.67315,0.67309,0.67309,103100003.0
2006-10-05 05:25:00,0.67314,0.67321,0.67308,0.67321,144300005.0
2006-10-05 05:26:00,0.67321,0.67321,0.67316,0.67318,148300001.0
2006-10-05 05:27:00,0.67321,0.67321,0.6732,0.6732,19900000.0
2006-10-05 05:28:00,0.67319,0.67327,0.67319,0.67322,186700000.0
2006-10-05 05:29:00,0.67324,0.67324,0.67317,0.67322,101300000.0
2006-10-05 05:30:00,0.67323,0.67325,0.6732,0.6732,45100000.0
2006-10-05 05:31:00,0.6732,0.67322,0.67316,0.67321,122900001.0
2006-10-05 05:32:00,0.6732,0.67325,0.6732,0.67322,203200002.0
2006-10-05 05:33:00,0.67318,0.67326,0.67318,0.67321,183399998.0
2006-10-05 05:34:00,0.67327,0.67331,0.67323,0.67324,77699999.0
2006-10-05 05:35:00,0.67325,0.67325,0.67323,0.67325,38800000.0
2006-10-05 05:36:00,0.67319,0.67321,0.67317,0.67318,65900000.0
2006-10-05 05:37:00,0.6732,0.67326,0.6732,0.6732,96499998.0
2006-10-05 05:38:00,0.67315,0.67318,0.67315,0.67318,14500000.0
2006-10-05 05:39:00,0.67311,0.67314,0.67308,0.67312,144600000.0
2006-10-05 05:40:00,0.67313,0.67319,0.67301,0.67313,163600002.0
2006-10-05 05:41:00,0.67318,0.67322,0.67317,0.67317,98899998.0
2006-10-05 05:42:00,0.67312,0.67312,0.67307,0.67307,68100001.0
2006-10-05 05:43:00,0.67307,0.67317,0.67302,0.67317,295800002.0
2006-10-05 05:44:00,0.67315,0.67315,0.67307,0.67307,100800000.0
2006-10-05 05:45:00,0.67305,0.67312,0.67299,0.67299,139200003.0
2006-10-05 05:46:00,0.67301,0.67312,0.67301,0.6731,115999998.0
2006-10-05 05:47:00,0.67305,0.67313,0.67305,0.67313,265299997.0
2006-10-05 05:48:00,0.67315,0.67316,0.67315,0.67316,34200000.0
2006-10-05 05:49:00,0.67318,0.6732,0.6731,0.6731,174499997.0
2006-10-05 05:50:00,0.67315,0.67318,0.67315,0.67315,72700001.0
2006-10-05 05:51:00,0.67316,0.67316,0.67306,0.6731,233500003.0
2006-10-05 05:52:00,0.67309,0.67315,0.67305,0.67315,182499999.0
2006-10-05 05:53:00,0.67313,0.67315,0.67312,0.67312,38900000.0
2006-10-05 05:54:00,0.67312,0.67318,0.67312,0.67315,97200001.0
2006-10-05 05:55:00,0.67313,0.67313,0.67309,0.67313,130000001.0
2006-10-05 05:56:00,0.67311,0.67314,0.6731,0.67314,47300000.0
2006-10-05 05:57:00,0.67307,0.67316,0.67307,0.67315,103300000.0
2006-10-05 05:58:00,0.67313,0.67313,0.67309,0.67312,111700002.0
2006-10-05 05:59:00,0.67312,0.67312,0.67308,0.67308,122099999.0
2006-10-05 06:00:00,0.67317,0.67329,0.67317,0.67317,125900000.0
2006-10-05 06:01:00,0.67312,0.67312,0.67312,0.67312,8000000.0
2006-10-05 06:02:00,0.67317,0.67324,0.673,0.673,82199999.0
2006-10-05 06:03:00,0.67315,0.67318,0.67312,0.67312,48400000.0
2006-10-05 06:04:00,0.67308,0.67309,0.67308,0.67309,25500001.0
2006-10-05 06:05:00,0.67308,0.6731,0.67308,0.6731,48699998.0
2006-10-05 06:06:00,0.67305,0.67312,0.67305,0.67308,134100000.0
2006-10-05 06:07:00,0.67312,0.67323,0.67311,0.67323,292399995.0
2006-10-05 06:08:00,0.6732,0.6732,0.67309,0.67314,175199999.0
2006-10-05 06:09:00,0.67312,0.6732,0.67311,0.67311,122000001.0
2006-10-05 06:10:00,0.67315,0.67315,0.67315,0.67315,27100000.0
2006-10-05 06:11:00,0.67312,0.67317,0.67312,0.67312,217399996.0
2006-10-05 06:12:00,0.67314,0.67317,0.67312,0.67312,140500002.0
2006-10-05 06:13:00,0.67312,0.67312,0.67312,0.67312,56799999.0
2006-10-05 06:14:00,0.67308,0.67317,0.67308,0.67317,128300001.0
2006-10-05 06:15:00,0.67312,0.67315,0.6731,0.6731,71199998.0
2006-10-05 06:16:00,0.67317,0.67322,0.67314,0.67317,142500001.0
2006-10-05 06:17:00,0.67314,0.67321,0.67313,0.67315,114100001.0
2006-10-05 06:18:00,0.67314,0.6732,0.67308,0.67318,237599999.0
2006-10-05 06:19:00,0.67322,0.67322,0.67317,0.67318,70900001.0
2006-10-05 06:20:00,0.67314,0.67322,0.6731,0.67319,260600001.0
2006-10-05 06:21:00,0.67314,0.6732,0.67314,0.67316,79799998.0
2006-10-05 06:22:00,0.67322,0.67323,0.67322,0.67323,19700000.0
2006-10-05 06:23:00,0.67322,0.67324,0.67313,0.67313,205800001.0
2006-10-05 06:24:00,0.67322,0.67331,0.67318,0.67329,165300002.0
2006-10-05 06:25:00,0.67334,0.67334,0.67328,0.67329,117100003.0
2006-10-05 06:26:00,0.67329,0.67333,0.67325,0.67325,101999998.0
2006-10-05 06:27:00,0.6732,0.67323,0.67317,0.6732,116300000.0
2006-10-05 06:28:00,0.67328,0.67331,0.67328,0.67328,46900000.0
2006-10-05 06:29:00,0.67335,0.67335,0.67333,0.67335,204399999.0
2006-10-05 06:30:00,0.67334,0.67334,0.67328,0.67329,152800002.0
2006-10-05 06:31:00,0.67322,0.67322,0.67318,0.67321,209399998.0
2006-10-05 06:32:00,0.67324,0.67333,0.67321,0.67321,182900005.0
2006-10-05 06:33:00,0.67324,0.67328,0.67324,0.67324,108000001.0
2006-10-05 06:34:00,0.67326,0.67332,0.67326,0.67332,88199999.0
2006-10-05 06:35:00,0.67335,0.67335,0.67335,0.67335,72599998.0
2006-10-05 06:36:00,0.67332,0.67332,0.67323,0.67323,41400000.0
2006-10-05 06:37:00,0.67329,0.67334,0.67325,0.6733,133499999.0
2006-10-05 06:38:00,0.67326,0.6733,0.67321,0.67321,161799994.0
2006-10-05 06:39:00,0.67325,0.67325,0.6732,0.6732,39100001.0
2006-10-05 06:40:00,0.67325,0.67327,0.67322,0.67327,42200000.0
2006-10-05 06:41:00,0.67328,0.67329,0.67323,0.67323,90999999.0
2006-10-05 06:42:00,0.67318,0.67318,0.67317,0.67317,12700000.0
2006-10-05 06:43:00,0.67322,0.67329,0.67322,0.67327,79099999.0
2006-10-05 06:44:00,0.67322,0.67323,0.67315,0.67315,102000002.0
2006-10-05 06:45:00,0.67324,0.67326,0.67318,0.67318,158800001.0
2006-10-05 06:46:00,0.6732,0.67327,0.6732,0.6732,123999998.0
2006-10-05 06:47:00,0.67324,0.67335,0.67324,0.67333,104100000.0
2006-10-05 06:48:00,0.6733,0.6733,0.67326,0.67326,74999999.0
2006-10-05 06:49:00,0.67328,0.67332,0.67328,0.67332,16600000.0
2006-10-05 06:50:00,0.67329,0.67329,0.67328,0.67328,20700000.0
2006-10-05 06:51:00,0.6733,0.67333,0.67322,0.67333,150800004.0
2006-10-05 06:52:00,0.67331,0.67344,0.67331,0.67344,72800002.0
2006-10-05 06:53:00,0.67346,0.67346,0.67332,0.67332,143199999.0
2006-10-05 06:54:00,0.67335,0.67335,0.67326,0.67332,98800000.0
2006-10-05 06:55:00,0.67332,0.67332,0.67324,0.67324,65600000.0
2006-10-05 06:56:00,0.67321,0.67332,0.67321,0.6733,193099996.0
2006-10-05 06:57:00,0.67321,0.67325,0.67318,0.67325,102699999.0
2006-10-05 06:58:00,0.67325,0.67325,0.67325,0.67325,7900000.0
2006-10-05 06:59:00,0.6732,0.67325,0.6732,0.67325,93400002.0
2006-10-05 07:00:00,0.67322,0.67331,0.67322,0.67324,79999999.0
2006-10-05 07:01:00,0.67324,0.67334,0.67324,0.67332,144600000.0
2006-10-05 07:02:00,0.67332,0.67335,0.67332,0.67332,131599999.0
2006-10-05 07:03:00,0.67334,0.67337,0.67328,0.67337,153300001.0
2006-10-05 07:04:00,0.67332,0.67338,0.67332,0.67338,45799999.0
2006-10-05 07:05:00,0.67328,0.67328,0.67326,0.67326,21500001.0
2006-10-05 07:06:00,0.67337,0.67339,0.673,0.673,99000002.0
2006-10-05 07:07:00,0.67323,0.67323,0.67322,0.67322,68000000.0
2006-10-05 07:08:00,0.67324,0.67332,0.67324,0.67328,82800000.0
2006-10-05 07:09:00,0.67329,0.67333,0.67329,0.67333,63799999.0
2006-10-05 07:10:00,0.67332,0.67335,0.67332,0.67332,141400005.0
2006-10-05 07:11:00,0.67332,0.67335,0.67329,0.67335,63900001.0
2006-10-05 07:12:00,0.67328,0.67328,0.67326,0.67326,118100003.0
2006-10-05 07:13:00,0.67328,0.67334,0.67327,0.67328,37300000.0
2006-10-05 07:14:00,0.67327,0.67332,0.67326,0.67331,75499998.0
2006-10-05 07:15:00,0.67334,0.67334,0.67326,0.67327,150699997.0
2006-10-05 07:16:00,0.67323,0.67323,0.67315,0.67317,154299999.0
2006-10-05 07:17:00,0.67315,0.67318,0.67315,0.67317,83100000.0
2006-10-05 07:18:00,0.67315,0.67315,0.6731,0.67312,126399997.0
2006-10-05 07:19:00,0.67311,0.67321,0.67311,0.67321,94300001.0
2006-10-05 07:20:00,0.67325,0.67333,0.67322,0.67322,223899997.0
2006-10-05 07:21:00,0.67323,0.67323,0.67319,0.67321,107700000.0
2006-10-05 07:22:00,0.67324,0.67324,0.67319,0.67319,16900000.0
2006-10-05 07:23:00,0.67313,0.67313,0.67312,0.67312,16800000.0
2006-10-05 07:24:00,0.67316,0.67321,0.67316,0.67321,23200000.0
2006-10-05 07:25:00,0.6732,0.6732,0.67318,0.67318,66200001.0
2006-10-05 07:26:00,0.67315,0.67315,0.67313,0.67313,33500001.0
2006-10-05 07:27:00,0.67318,0.67319,0.67318,0.67319,82199998.0
2006-10-05 07:28:00,0.67327,0.67327,0.67316,0.67324,169799999.0
2006-10-05 07:29:00,0.67323,0.67323,0.67316,0.67322,47800001.0
2006-10-05 07:30:00,0.67321,0.67322,0.67315,0.67321,139600000.0
2006-10-05 07:31:00,0.67325,0.67325,0.67312,0.67312,72099999.0
2006-10-05 07:32:00,0.67311,0.67321,0.67311,0.67321,109899997.0
2006-10-05 07:33:00,0.67324,0.67324,0.67315,0.67315,39499999.0
2006-10-05 07:34:00,0.6731,0.67322,0.6731,0.67322,219199996.0
2006-10-05 07:35:00,0.67322,0.67322,0.67313,0.6732,176300002.0
2006-10-05 07:36:00,0.67325,0.67325,0.67323,0.67323,53400000.0
2006-10-05 07:37:00,0.67327,0.67333,0.67327,0.6733,189099999.0
2006-10-05 07:38:00,0.6733,0.67332,0.67327,0.67327,202699998.0
2006-10-05 07:39:00,0.67323,0.67337,0.67323,0.67337,122999998.0
2006-10-05 07:40:00,0.67343,0.67343,0.67337,0.67337,56400001.0
2006-10-05 07:41:00,0.67335,0.67335,0.67332,0.67335,193499999.0
2006-10-05 07:42:00,0.67333,0.67335,0.67333,0.67333,181000000.0
2006-10-05 07:43:00,0.6733,0.67338,0.6733,0.67333,67500000.0
2006-10-05 07:44:00,0.6733,0.67332,0.6733,0.67332,29800001.0
2006-10-05 07:45:00,0.6733,0.67335,0.6733,0.6733,65400001.0
2006-10-05 07:46:00,0.67327,0.67329,0.67324,0.67324,98200000.0
2006-10-05 07:47:00,0.67333,0.67333,0.67322,0.67322,204400005.0
2006-10-05 07:48:00,0.67322,0.67332,0.67322,0.67328,112499999.0
2006-10-05 07:49:00,0.67326,0.67329,0.67326,0.67329,95900002.0
2006-10-05 07:50:00,0.67334,0.67334,0.67325,0.67325,97400001.0
2006-10-05 07:51:00,0.67321,0.67332,0.67321,0.67322,109800001.0
2006-10-05 07:52:00,0.67324,0.67336,0.6732,0.67327,143000000.0
2006-10-05 07:53:00,0.67332,0.67332,0.6733,0.6733,63800001.0
2006-10-05 07:54:00,0.67329,0.67329,0.67321,0.67322,108800000.0
2006-10-05 07:55:00,0.67328,0.67328,0.67326,0.67327,25900000.0
2006-10-05 07:56:00,0.67315,0.67323,0.67315,0.67323,200199999.0
2006-10-05 07:57:00,0.6732,0.67322,0.6732,0.67322,59100001.0
2006-10-05 07:58:00,0.67322,0.67329,0.67319,0.67328,132600001.0
2006-10-05 07:59:00,0.6734,0.67349,0.6734,0.67345,86100001.0
2006-10-05 08:00:00,0.6735,0.67355,0.67349,0.67353,244600002.0
2006-10-05 08:01:00,0.67355,0.67355,0.6735,0.67353,89499999.0
2006-10-05 08:02:00,0.67354,0.67358,0.67349,0.67355,237499999.0
2006-10-05 08:03:00,0.67353,0.67354,0.67346,0.67348,132600002.0
2006-10-05 08:04:00,0.67355,0.67358,0.67355,0.67357,116600001.0
2006-10-05 08:05:00,0.67354,0.67358,0.6735,0.6735,91699999.0
2006-10-05 08:06:00,0.67354,0.6736,0.67354,0.67354,212399999.0
2006-10-05 08:07:00,0.67353,0.67358,0.67353,0.67354,36700000.0
2006-10-05 08:08:00,0.67351,0.67356,0.67351,0.67354,43700001.0
2006-10-05 08:09:00,0.67358,0.67359,0.67353,0.67359,136499998.0
2006-10-05 08:10:00,0.67356,0.67358,0.67348,0.67348,151900000.0
2006-10-05 08:11:00,0.67342,0.67353,0.67342,0.67351,207700002.0
2006-10-05 08:12:00,0.67355,0.67355,0.67344,0.67346,88000000.0
2006-10-05 08:13:00,0.67355,0.67355,0.67349,0.6735,124000001.0
2006-10-05 08:14:00,0.67353,0.67353,0.67347,0.67347,112100000.0
2006-10-05 08:15:00,0.67348,0.67352,0.67345,0.67345,116900001.0
2006-10-05 08:16:00,0.67351,0.67351,0.67347,0.67347,77199999.0
2006-10-05 08:17:00,0.67347,0.67355,0.67347,0.67355,86200003.0
2006-10-05 08:18:00,0.67353,0.67353,0.67352,0.67352,55899999.0
2006-10-05 08:19:00,0.67348,0.67353,0.67345,0.67352,293599997.0
2006-10-05 08:20:00,0.67351,0.67352,0.67351,0.67352,35100000.0
2006-10-05 08:21:00,0.67351,0.67371,0.67351,0.67357,235299994.0
2006-10-05 08:22:00,0.67371,0.67377,0.67371,0.67375,232200000.0
2006-10-05 08:23:00,0.67375,0.67375,0.67375,0.67375,17500000.0
2006-10-05 08:24:00,0.67371,0.67372,0.67366,0.67367,115599999.0
2006-10-05 08:25:00,0.67362,0.67376,0.67362,0.67372,153800002.0
2006-10-05 08:26:00,0.67371,0.67371,0.67362,0.67362,72800003.0
2006-10-05 08:27:00,0.67364,0.67366,0.67359,0.67362,153399999.0
2006-10-05 08:28:00,0.67365,0.67365,0.67365,0.67365,800000.0
2006-10-05 08:29:00,0.67359,0.67361,0.67356,0.6736,111800004.0
2006-10-05 08:30:00,0.67361,0.67364,0.67356,0.67357,191000003.0
2006-10-05 08:31:00,0.67357,0.67375,0.67357,0.67371,219100002.0
2006-10-05 08:32:00,0.67366,0.67367,0.6736,0.67365,169199996.0
2006-10-05 08:33:00,0.67366,0.67368,0.67355,0.67355,119500002.0
2006-10-05 08:34:00,0.67353,0.67358,0.67353,0.67356,143599996.0
2006-10-05 08:35:00,0.67351,0.67351,0.67349,0.67349,69899997.0
2006-10-05 08:36:00,0.67352,0.67357,0.67352,0.67352,135800000.0
2006-10-05 08:37:00,0.67352,0.67352,0.67342,0.67347,79800000.0
2006-10-05 08:38:00,0.67343,0.6735,0.67338,0.67348,149800001.0
2006-10-05 08:39:00,0.67345,0.67354,0.67345,0.67351,113199999.0
2006-10-05 08:40:00,0.67344,0.67358,0.67344,0.67358,79700000.0
2006-10-05 08:41:00,0.67361,0.6737,0.67361,0.6737,144800002.0
2006-10-05 08:42:00,0.67365,0.67373,0.67363,0.67373,293499995.0
2006-10-05 08:43:00,0.67375,0.6739,0.67375,0.67387,115800000.0
2006-10-05 08:44:00,0.67396,0.67407,0.67396,0.67407,141000002.0
2006-10-05 08:45:00,0.67399,0.67399,0.67399,0.67399,21500000.0
2006-10-05 08:46:00,0.67397,0.67408,0.67397,0.67408,205199998.0
2006-10-05 08:47:00,0.67405,0.67405,0.67397,0.67401,95800000.0
2006-10-05 08:48:00,0.67403,0.67405,0.67403,0.67405,27100001.0
2006-10-05 08:49:00,0.67404,0.67406,0.67399,0.67405,214399997.0
2006-10-05 08:50:00,0.67403,0.67403,0.67402,0.67402,13500000.0
2006-10-05 08:51:00,0.67402,0.67402,0.67392,0.67392,141900003.0
2006-10-05 08:52:00,0.6739,0.67396,0.6739,0.67395,85799998.0
2006-10-05 08:53:00,0.67393,0.67404,0.67393,0.67397,45100001.0
2006-10-05 08:54:00,0.6739,0.67403,0.6739,0.67401,189899997.0
2006-10-05 08:55:00,0.67407,0.6741,0.67403,0.67403,119800002.0
2006-10-05 08:56:00,0.67403,0.67405,0.67396,0.67404,161200000.0
2006-10-05 08:57:00,0.67405,0.67413,0.67405,0.67407,162000001.0
2006-10-05 08:58:00,0.67412,0.67415,0.67405,0.67405,98000003.0
2006-10-05 08:59:00,0.67399,0.67409,0.67397,0.67403,144699997.0
2006-10-05 09:00:00,0.674,0.67403,0.67397,0.67403,113400001.0
2006-10-05 09:01:00,0.67394,0.6741,0.67393,0.67403,164700001.0
2006-10-05 09:02:00,0.67407,0.67411,0.67405,0.67411,67900000.0
2006-10-05 09:03:00,0.6741,0.6741,0.67401,0.67401,125799999.0
2006-10-05 09:04:00,0.67403,0.67403,0.67398,0.67402,100400003.0
2006-10-05 09:05:00,0.67407,0.67411,0.67406,0.67411,45000000.0
2006-10-05 09:06:00,0.67413,0.67419,0.67409,0.67409,145600002.0
2006-10-05 09:07:00,0.67412,0.67415,0.67409,0.67413,190899999.0
2006-10-05 09:08:00,0.67412,0.67416,0.67408,0.6741,140800003.0
2006-10-05 09:09:00,0.67413,0.67413,0.67403,0.67403,104399998.0
2006-10-05 09:10:00,0.67403,0.67403,0.67397,0.67397,114200000.0
2006-10-05 09:11:00,0.6739,0.67396,0.67384,0.6739,223699997.0
2006-10-05 09:12:00,0.67392,0.67397,0.67392,0.67392,145199998.0
2006-10-05 09:13:00,0.67389,0.67389,0.67383,0.67384,102200002.0
2006-10-05 09:14:00,0.67392,0.674,0.67392,0.67395,202700005.0
2006-10-05 09:15:00,0.67398,0.67404,0.67397,0.674,52700001.0
2006-10-05 09:16:00,0.67402,0.67407,0.67401,0.67407,219200001.0
2006-10-05 09:17:00,0.67407,0.67419,0.67407,0.67413,190699997.0
2006-10-05 09:18:00,0.6741,0.6741,0.674,0.67407,108500000.0
2006-10-05 09:19:00,0.67412,0.67412,0.67403,0.67405,115100001.0
2006-10-05 09:20:00,0.67409,0.67412,0.67405,0.67406,114099998.0
2006-10-05 09:21:00,0.67408,0.67408,0.674,0.67407,190800001.0
2006-10-05 09:22:00,0.67405,0.67407,0.674,0.67407,101700000.0
2006-10-05 09:23:00,0.67405,0.67405,0.67402,0.67405,140300000.0
2006-10-05 09:24:00,0.67403,0.67404,0.674,0.67404,46200000.0
2006-10-05 09:25:00,0.67399,0.67402,0.67395,0.674,130699996.0
2006-10-05 09:26:00,0.67407,0.67408,0.67404,0.67404,142500002.0
2006-10-05 09:27:00,0.67407,0.67413,0.67406,0.67411,164999999.0
2006-10-05 09:28:00,0.67413,0.67415,0.67407,0.67411,149400001.0
2006-10-05 09:29:00,0.67406,0.67406,0.67392,0.67393,89899999.0
2006-10-05 09:30:00,0.67398,0.67401,0.67395,0.67395,105799999.0
2006-10-05 09:31:00,0.67395,0.67405,0.67395,0.67405,127299996.0
2006-10-05 09:32:00,0.67402,0.67403,0.67396,0.67397,112500002.0
2006-10-05 09:33:00,0.67398,0.67401,0.67393,0.67401,82100001.0
2006-10-05 09:34:00,0.67398,0.67399,0.67388,0.67392,196300005.0
2006-10-05 09:35:00,0.67395,0.67395,0.67389,0.6739,71599999.0
2006-10-05 09:36:00,0.67387,0.67387,0.67373,0.67373,148200003.0
2006-10-05 09:37:00,0.67375,0.67381,0.67372,0.67381,166599998.0
2006-10-05 09:38:00,0.67384,0.67384,0.67379,0.67382,124600000.0
2006-10-05 09:39:00,0.67379,0.67381,0.67379,0.67379,71099999.0
2006-10-05 09:40:00,0.67378,0.67381,0.67375,0.67378,164800001.0
2006-10-05 09:41:00,0.67374,0.6738,0.6737,0.6737,185299996.0
2006-10-05 09:42:00,0.67375,0.67381,0.67369,0.67377,192800000.0
2006-10-05 09:43:00,0.67376,0.6738,0.67371,0.67378,153900003.0
2006-10-05 09:44:00,0.67374,0.67382,0.67374,0.67374,110600004.0
2006-10-05 09:45:00,0.67374,0.67378,0.6737,0.67372,131500000.0
2006-10-05 09:46:00,0.67377,0.67381,0.67376,0.67377,111599997.0
2006-10-05 09:47:00,0.67379,0.67382,0.67378,0.6738,112800000.0
2006-10-05 09:48:00,0.67375,0.67381,0.67375,0.6738,259300001.0
2006-10-05 09:49:00,0.67382,0.67383,0.67377,0.67383,115800000.0
2006-10-05 09:50:00,0.67385,0.67385,0.67378,0.67378,52699999.0
2006-10-05 09:51:00,0.67385,0.67388,0.67382,0.67384,78800001.0
2006-10-05 09:52:00,0.67383,0.67383,0.67379,0.67379,65400000.0
2006-10-05 09:53:00,0.6738,0.67388,0.67379,0.67385,186699996.0
2006-10-05 09:54:00,0.6738,0.67388,0.6738,0.67388,88100001.0
2006-10-05 09:55:00,0.67387,0.67387,0.67385,0.67385,2300000.0
2006-10-05 09:56:00,0.67388,0.67388,0.67382,0.67385,108200000.0
2006-10-05 09:57:00,0.67389,0.67389,0.67383,0.67386,28900000.0
2006-10-05 09:58:00,0.67387,0.67387,0.67383,0.67385,66500001.0
2006-10-05 09:59:00,0.67383,0.67389,0.6738,0.67383,86300000.0
2006-10-05 10:00:00,0.67375,0.67383,0.67375,0.67383,129700001.0
2006-10-05 10:01:00,0.67385,0.67387,0.67384,0.67385,89000000.0
2006-10-05 10:02:00,0.67382,0.67388,0.67382,0.67383,185999999.0
2006-10-05 10:03:00,0.67389,0.67389,0.6738,0.67385,158099997.0
2006-10-05 10:04:00,0.67381,0.67387,0.67381,0.67385,163400002.0
2006-10-05 10:05:00,0.67382,0.67385,0.67382,0.67385,139300002.0
2006-10-05 10:06:00,0.67381,0.67381,0.67374,0.6738,119100001.0
2006-10-05 10:07:00,0.67378,0.6738,0.67373,0.67376,213000000.0
2006-10-05 10:08:00,0.67375,0.67378,0.6737,0.67373,143500003.0
2006-10-05 10:09:00,0.67372,0.67376,0.67371,0.67373,182699999.0
2006-10-05 10:10:00,0.67377,0.67378,0.67375,0.67376,49300000.0
2006-10-05 10:11:00,0.67371,0.67377,0.67371,0.67375,116399998.0
2006-10-05 10:12:00,0.67372,0.67377,0.67372,0.67377,9100000.0
2006-10-05 10:13:00,0.67383,0.67387,0.67378,0.67378,120399997.0
2006-10-05 10:14:00,0.6738,0.67385,0.67373,0.67383,149300002.0
2006-10-05 10:15:00,0.67383,0.67383,0.67373,0.67373,115300002.0
2006-10-05 10:16:00,0.67378,0.6738,0.67373,0.67375,166800001.0
2006-10-05 10:17:00,0.6737,0.67373,0.67361,0.67372,325299998.0
2006-10-05 10:18:00,0.67372,0.67372,0.67366,0.67366,133200004.0
2006-10-05 10:19:00,0.67369,0.67375,0.67368,0.67375,192699995.0
2006-10-05 10:20:00,0.67375,0.6738,0.67367,0.6738,262800004.0
2006-10-05 10:21:00,0.67385,0.67385,0.67379,0.67382,68700001.0
2006-10-05 10:22:00,0.67381,0.67381,0.67375,0.6738,54700000.0
2006-10-05 10:23:00,0.67381,0.67384,0.67378,0.67382,71399999.0
2006-10-05 10:24:00,0.67385,0.6739,0.67385,0.6739,87600000.0
2006-10-05 10:25:00,0.67387,0.67389,0.67378,0.67389,78900001.0
2006-10-05 10:26:00,0.67389,0.67396,0.67389,0.67392,148800001.0
2006-10-05 10:27:00,0.67391,0.67391,0.67384,0.67387,131800000.0
2006-10-05 10:28:00,0.67384,0.67386,0.67374,0.67377,265200001.0
2006-10-05 10:29:00,0.67365,0.67366,0.67359,0.67359,186599997.0
2006-10-05 10:30:00,0.67355,0.67379,0.67355,0.67379,83100003.0
2006-10-05 10:31:00,0.67377,0.67381,0.67369,0.67381,116499998.0
2006-10-05 10:32:00,0.67377,0.67381,0.67373,0.67377,86999999.0
2006-10-05 10:33:00,0.67375,0.67375,0.6737,0.67375,117300000.0
2006-10-05 10:34:00,0.67377,0.6738,0.67374,0.67375,94800001.0
2006-10-05 10:35:00,0.67375,0.6738,0.67369,0.6738,178599998.0
2006-10-05 10:36:00,0.6738,0.67385,0.67378,0.67385,116399999.0
2006-10-05 10:37:00,0.67385,0.67385,0.6738,0.6738,64899999.0
2006-10-05 10:38:00,0.67377,0.6738,0.67373,0.6738,104100001.0
2006-10-05 10:39:00,0.67376,0.67376,0.67372,0.67376,91699997.0
2006-10-05 10:40:00,0.67378,0.67378,0.67377,0.67377,67800001.0
2006-10-05 10:41:00,0.6738,0.67385,0.67373,0.67384,124700002.0
2006-10-05 10:42:00,0.67384,0.67384,0.67375,0.67375,127099998.0
2006-10-05 10:43:00,0.6738,0.67387,0.6738,0.67385,148000002.0
2006-10-05 10:44:00,0.67384,0.67397,0.67384,0.67397,76500002.0
2006-10-05 10:45:00,0.67399,0.67402,0.67393,0.67402,166500001.0
2006-10-05 10:46:00,0.67393,0.67393,0.67389,0.67393,154799998.0
2006-10-05 10:47:00,0.67394,0.67395,0.67391,0.67395,159600000.0
2006-10-05 10:48:00,0.67392,0.67393,0.67387,0.67387,102199998.0
2006-10-05 10:49:00,0.67387,0.67395,0.67385,0.67388,118200002.0
2006-10-05 10:50:00,0.67395,0.67397,0.67383,0.67385,195599999.0
2006-10-05 10:51:00,0.67387,0.67391,0.67387,0.67391,85999999.0
2006-10-05 10:52:00,0.67391,0.67395,0.6739,0.67395,128600000.0
2006-10-05 10:53:00,0.67397,0.67398,0.67388,0.67393,188199998.0
2006-10-05 10:54:00,0.67395,0.67397,0.67395,0.67395,91100000.0
2006-10-05 10:55:00,0.67392,0.67399,0.67388,0.67393,266800004.0
2006-10-05 10:56:00,0.67399,0.67409,0.67399,0.67405,184700000.0
2006-10-05 10:57:00,0.67399,0.67408,0.67397,0.67405,115399999.0
2006-10-05 10:58:00,0.67408,0.6741,0.67407,0.6741,100700002.0
2006-10-05 10:59:00,0.67407,0.67407,0.67402,0.67407,206999996.0
2006-10-05 11:00:00,0.67401,0.67405,0.67399,0.674,88899999.0
2006-10-05 11:01:00,0.67402,0.67403,0.67396,0.674,105200004.0
2006-10-05 11:02:00,0.67409,0.67409,0.67409,0.67409,64599998.0
2006-10-05 11:03:00,0.67418,0.67425,0.67418,0.67422,51700000.0
2006-10-05 11:04:00,0.67421,0.67428,0.67418,0.67428,163099998.0
2006-10-05 11:05:00,0.67428,0.67432,0.67428,0.67429,153100003.0
2006-10-05 11:06:00,0.67429,0.67432,0.67426,0.67431,107699998.0
2006-10-05 11:07:00,0.6743,0.67437,0.6743,0.67432,88999997.0
2006-10-05 11:08:00,0.67436,0.67436,0.67426,0.67433,14700000.0
2006-10-05 11:09:00,0.67435,0.67435,0.67435,0.67435,75000002.0
2006-10-05 11:10:00,0.67432,0.67432,0.67423,0.67423,49500000.0
2006-10-05 11:11:00,0.67427,0.67429,0.67425,0.67427,93700002.0
2006-10-05 11:12:00,0.67427,0.67429,0.67425,0.67425,129299997.0
2006-10-05 11:13:00,0.67425,0.67427,0.67423,0.67423,100300000.0
2006-10-05 11:14:00,0.6742,0.6742,0.67408,0.67412,95800002.0
2006-10-05 11:15:00,0.67419,0.67421,0.67419,0.6742,154700000.0
2006-10-05 11:16:00,0.67418,0.67418,0.67406,0.67414,324099999.0
2006-10-05 11:17:00,0.67416,0.67417,0.67407,0.67413,168500002.0
2006-10-05 11:18:00,0.67414,0.67415,0.67409,0.67415,86200001.0
2006-10-05 11:19:00,0.67413,0.67415,0.67405,0.67415,311299995.0
2006-10-05 11:20:00,0.6741,0.6741,0.67403,0.67404,63700000.0
2006-10-05 11:21:00,0.6741,0.6741,0.67403,0.67409,62300000.0
2006-10-05 11:22:00,0.67408,0.67408,0.67403,0.67405,141100003.0
2006-10-05 11:23:00,0.67408,0.6741,0.67404,0.67407,167000000.0
2006-10-05 11:24:00,0.67412,0.67415,0.67407,0.67412,67700000.0
2006-10-05 11:25:00,0.67408,0.67411,0.67408,0.67409,131700002.0
2006-10-05 11:26:00,0.67409,0.67414,0.67409,0.67414,94200002.0
2006-10-05 11:27:00,0.67412,0.67412,0.67409,0.67409,89399998.0
2006-10-05 11:28:00,0.67407,0.67413,0.67406,0.67407,214100000.0
2006-10-05 11:29:00,0.67412,0.67414,0.67411,0.67412,147600004.0
2006-10-05 11:30:00,0.67418,0.67418,0.6741,0.67415,198099998.0
2006-10-05 11:31:00,0.67411,0.67412,0.67405,0.67405,158900003.0
2006-10-05 11:32:00,0.67413,0.67415,0.6741,0.6741,219299997.0
2006-10-05 11:33:00,0.67408,0.67414,0.67407,0.67407,230799992.0
2006-10-05 11:34:00,0.67415,0.67419,0.67406,0.67407,197100002.0
2006-10-05 11:35:00,0.67412,0.67412,0.67408,0.67408,120700000.0
2006-10-05 11:36:00,0.67406,0.6741,0.674,0.67409,227799999.0
2006-10-05 11:37:00,0.67409,0.67413,0.67406,0.6741,192999996.0
2006-10-05 11:38:00,0.67407,0.67411,0.67407,0.67411,57900001.0
2006-10-05 11:39:00,0.67411,0.67413,0.67405,0.67413,67700001.0
2006-10-05 11:40:00,0.67411,0.67416,0.67411,0.67416,103100002.0
2006-10-05 11:41:00,0.67403,0.67407,0.67403,0.67407,58199998.0
2006-10-05 11:42:00,0.674,0.674,0.67398,0.67398,166900000.0
2006-10-05 11:43:00,0.67397,0.67405,0.67395,0.67405,128700004.0
2006-10-05 11:44:00,0.67404,0.67404,0.67399,0.674,130799997.0
2006-10-05 11:45:00,0.67405,0.67412,0.67402,0.67403,144999997.0
2006-10-05 11:46:00,0.67402,0.67412,0.67402,0.67402,165999999.0
2006-10-05 11:47:00,0.67407,0.67414,0.67407,0.67414,116900000.0
2006-10-05 11:48:00,0.67407,0.67414,0.67407,0.67414,74400002.0
2006-10-05 11:49:00,0.67413,0.67418,0.67406,0.67418,213799997.0
2006-10-05 11:50:00,0.67411,0.67421,0.67411,0.6742,219299998.0
2006-10-05 11:51:00,0.6742,0.6742,0.67415,0.67415,194299998.0
2006-10-05 11:52:00,0.67415,0.67417,0.67415,0.67417,55800002.0
2006-10-05 11:53:00,0.67412,0.67418,0.6741,0.67418,193599999.0
2006-10-05 11:54:00,0.67412,0.67418,0.67412,0.67417,13300000.0
2006-10-05 11:55:00,0.67422,0.67426,0.67416,0.6742,111000000.0
2006-10-05 11:56:00,0.6742,0.67425,0.6742,0.67425,54200000.0
2006-10-05 11:57:00,0.67426,0.67429,0.67417,0.67429,226099998.0
2006-10-05 11:58:00,0.67433,0.67436,0.67428,0.67429,122899998.0
2006-10-05 11:59:00,0.67429,0.67431,0.67423,0.67428,103700001.0
2006-10-05 12:00:00,0.6742,0.67424,0.67417,0.67424,247200002.0
2006-10-05 12:01:00,0.67426,0.67426,0.67417,0.67419,107300000.0
2006-10-05 12:02:00,0.67425,0.67425,0.67411,0.67422,193099997.0
2006-10-05 12:03:00,0.67426,0.67426,0.6742,0.67421,175800004.0
2006-10-05 12:04:00,0.67421,0.67425,0.67418,0.67424,162000004.0
2006-10-05 12:05:00,0.67422,0.67425,0.67422,0.67423,90400001.0
2006-10-05 12:06:00,0.67421,0.67425,0.67421,0.67425,174100006.0
2006-10-05 12:07:00,0.67423,0.67423,0.67414,0.67417,117000003.0
2006-10-05 12:08:00,0.67425,0.67428,0.6742,0.67428,100700000.0
2006-10-05 12:09:00,0.67426,0.67426,0.67414,0.67417,279799996.0
2006-10-05 12:10:00,0.67416,0.67418,0.67413,0.67418,55600002.0
2006-10-05 12:11:00,0.67417,0.67426,0.67414,0.67426,165899999.0
2006-10-05 12:12:00,0.67421,0.67424,0.67414,0.67414,89599999.0
2006-10-05 12:13:00,0.67415,0.67426,0.67415,0.67422,141799999.0
2006-10-05 12:14:00,0.67426,0.67428,0.67423,0.67423,86500000.0
2006-10-05 12:15:00,0.67423,0.67431,0.67423,0.6743,48300000.0
2006-10-05 12:16:00,0.67439,0.67444,0.6743,0.67444,149300000.0
2006-10-05 12:17:00,0.67447,0.67447,0.67436,0.6744,224099997.0
2006-10-05 12:18:00,0.67438,0.67438,0.67434,0.67436,101799998.0
2006-10-05 12:19:00,0.6744,0.6744,0.67437,0.67437,71900001.0
2006-10-05 12:20:00,0.67436,0.67436,0.67435,0.67436,47800000.0
2006-10-05 12:21:00,0.67433,0.67435,0.67429,0.67435,241599999.0
2006-10-05 12:22:00,0.67438,0.67438,0.67437,0.67437,46100001.0
2006-10-05 12:23:00,0.67433,0.67443,0.67433,0.67443,153300003.0
2006-10-05 12:24:00,0.67436,0.6744,0.67435,0.6744,51899999.0
2006-10-05 12:25:00,0.67442,0.67442,0.67439,0.67441,88999999.0
2006-10-05 12:26:00,0.67436,0.67436,0.67431,0.67433,64700000.0
2006-10-05 12:27:00,0.67435,0.67442,0.67434,0.67437,253599999.0
2006-10-05 12:28:00,0.67437,0.67437,0.67432,0.67432,157500001.0
2006-10-05 12:29:00,0.67434,0.67443,0.67434,0.67438,119300002.0
2006-10-05 12:30:00,0.6743,0.67432,0.67428,0.67432,95800002.0
2006-10-05 12:31:00,0.67432,0.67433,0.67427,0.67431,246400001.0
2006-10-05 12:32:00,0.6743,0.67431,0.67427,0.67429,103200001.0
2006-10-05 12:33:00,0.67432,0.67433,0.67432,0.67433,11900000.0
2006-10-05 12:34:00,0.67427,0.6743,0.67419,0.67429,185400001.0
2006-10-05 12:35:00,0.67434,0.67434,0.67421,0.67424,95100001.0
2006-10-05 12:36:00,0.67426,0.67433,0.67422,0.67422,104600001.0
2006-10-05 12:37:00,0.67424,0.67424,0.67416,0.67422,145899997.0
2006-10-05 12:38:00,0.6742,0.67427,0.6742,0.67422,64000000.0
2006-10-05 12:39:00,0.67428,0.67428,0.6742,0.67428,159000000.0
2006-10-05 12:40:00,0.6742,0.67422,0.67415,0.67421,96599997.0
2006-10-05 12:41:00,0.67421,0.67427,0.67421,0.67426,186200000.0
2006-10-05 12:42:00,0.67419,0.67425,0.6741,0.67412,191700002.0
2006-10-05 12:43:00,0.6741,0.67419,0.67408,0.67419,146700002.0
2006-10-05 12:44:00,0.67413,0.67418,0.67413,0.67413,102899999.0
2006-10-05 12:45:00,0.6742,0.6742,0.67415,0.67415,106899999.0
2006-10-05 12:46:00,0.67416,0.67422,0.67416,0.67417,200200002.0
2006-10-05 12:47:00,0.67415,0.67419,0.67412,0.67418,164099999.0
2006-10-05 12:48:00,0.67416,0.67416,0.67406,0.67409,146200004.0
2006-10-05 12:49:00,0.67412,0.67414,0.67407,0.67409,209000000.0
2006-10-05 12:50:00,0.67411,0.67411,0.67401,0.67401,209500002.0
2006-10-05 12:51:00,0.67404,0.67415,0.67398,0.67398,178700000.0
2006-10-05 12:52:00,0.67391,0.67391,0.67384,0.67384,58399998.0
2006-10-05 12:53:00,0.67377,0.67377,0.67351,0.67356,143000000.0
2006-10-05 12:54:00,0.67354,0.6736,0.67352,0.6736,340200001.0
2006-10-05 12:55:00,0.67356,0.67361,0.67346,0.67361,117100000.0
2006-10-05 12:56:00,0.67367,0.67367,0.67358,0.6736,113100002.0
2006-10-05 12:57:00,0.67361,0.67361,0.67356,0.6736,89499999.0
2006-10-05 12:58:00,0.67359,0.67359,0.67353,0.67353,136999997.0
2006-10-05 12:59:00,0.67359,0.67385,0.67359,0.67372,242400001.0
2006-10-05 13:00:00,0.67366,0.67445,0.6736,0.67443,60800000.0
2006-10-05 13:01:00,0.67433,0.67462,0.67429,0.67462,79900002.0
2006-10-05 13:02:00,0.67465,0.6748,0.6746,0.6748,122300000.0
2006-10-05 13:03:00,0.67478,0.67493,0.67477,0.67493,207600001.0
2006-10-05 13:04:00,0.67488,0.67488,0.67466,0.67481,199499997.0
2006-10-05 13:05:00,0.67488,0.675,0.67487,0.67487,107799998.0
2006-10-05 13:06:00,0.67482,0.67489,0.67472,0.67489,212600002.0
2006-10-05 13:07:00,0.6749,0.6749,0.67478,0.67483,161800000.0
2006-10-05 13:08:00,0.67485,0.67494,0.67482,0.67485,40700000.0
2006-10-05 13:09:00,0.67485,0.67488,0.6748,0.67488,55100000.0
2006-10-05 13:10:00,0.67481,0.67501,0.67481,0.67501,95799999.0
2006-10-05 13:11:00,0.67499,0.67512,0.67499,0.67509,187400001.0
2006-10-05 13:12:00,0.67514,0.67521,0.67508,0.6752,138100000.0
2006-10-05 13:13:00,0.67524,0.67533,0.67524,0.67529,96500000.0
2006-10-05 13:14:00,0.67537,0.67549,0.67537,0.67549,84500002.0
2006-10-05 13:15:00,0.67544,0.67549,0.67538,0.67544,103899998.0
2006-10-05 13:16:00,0.67542,0.67546,0.6754,0.6754,249600004.0
2006-10-05 13:17:00,0.67543,0.67548,0.67536,0.67548,161300002.0
2006-10-05 13:18:00,0.67543,0.67551,0.67539,0.67541,164400000.0
2006-10-05 13:19:00,0.67538,0.67539,0.67538,0.67539,52099998.0
2006-10-05 13:20:00,0.67528,0.67536,0.67524,0.67524,190299997.0
2006-10-05 13:21:00,0.67521,0.67527,0.67518,0.67518,202700000.0
2006-10-05 13:22:00,0.67521,0.67521,0.67515,0.67515,143899999.0
2006-10-05 13:23:00,0.67516,0.67522,0.67516,0.67517,99700001.0
2006-10-05 13:24:00,0.67513,0.67524,0.67513,0.67524,43400001.0
2006-10-05 13:25:00,0.67525,0.67525,0.6752,0.6752,101800000.0
2006-10-05 13:26:00,0.67522,0.67522,0.67515,0.67522,39900000.0
2006-10-05 13:27:00,0.67524,0.67532,0.6752,0.6753,189200000.0
2006-10-05 13:28:00,0.67527,0.67537,0.67527,0.67532,42099998.0
2006-10-05 13:29:00,0.67533,0.67533,0.67527,0.67533,219100001.0
2006-10-05 13:30:00,0.67532,0.67537,0.67531,0.67532,70699999.0
2006-10-05 13:31:00,0.67532,0.67538,0.67529,0.67536,143799996.0
2006-10-05 13:32:00,0.67534,0.67536,0.67526,0.67536,157799999.0
2006-10-05 13:33:00,0.6754,0.67543,0.67534,0.67534,86600001.0
2006-10-05 13:34:00,0.67538,0.67544,0.67538,0.67542,115300002.0
2006-10-05 13:35:00,0.67533,0.67536,0.67531,0.67531,70600003.0
2006-10-05 13:36:00,0.67538,0.67538,0.6753,0.67535,145400000.0
2006-10-05 13:37:00,0.67538,0.67547,0.67538,0.67545,103800001.0
2006-10-05 13:38:00,0.67546,0.67546,0.67528,0.67531,102399999.0
2006-10-05 13:39:00,0.67533,0.67542,0.67529,0.67541,132300002.0
2006-10-05 13:40:00,0.67545,0.67545,0.67527,0.67531,95900000.0
2006-10-05 13:41:00,0.67525,0.67528,0.67525,0.67528,72699999.0
2006-10-05 13:42:00,0.67534,0.67534,0.67526,0.67527,298399995.0
2006-10-05 13:43:00,0.67525,0.67533,0.67523,0.67523,202499999.0
2006-10-05 13:44:00,0.67526,0.67528,0.67515,0.67515,69300000.0
2006-10-05 13:45:00,0.67518,0.67529,0.67511,0.67519,142900000.0
2006-10-05 13:46:00,0.67516,0.67524,0.67516,0.67522,86299999.0
2006-10-05 13:47:00,0.67524,0.67524,0.67516,0.6752,240800001.0
2006-10-05 13:48:00,0.67519,0.67526,0.67514,0.67517,228500001.0
2006-10-05 13:49:00,0.67519,0.67526,0.67512,0.67519,51100001.0
2006-10-05 13:50:00,0.67515,0.67523,0.67515,0.67523,164999998.0
2006-10-05 13:51:00,0.67521,0.67525,0.67514,0.67523,163000002.0
2006-10-05 13:52:00,0.6752,0.6752,0.67514,0.67514,95100000.0
2006-10-05 13:53:00,0.67516,0.67516,0.67503,0.67509,271800001.0
2006-10-05 13:54:00,0.6751,0.67524,0.67505,0.67519,169700004.0
2006-10-05 13:55:00,0.67524,0.67528,0.6752,0.67522,153300001.0
2006-10-05 13:56:00,0.67521,0.67527,0.67521,0.67525,131699999.0
2006-10-05 13:57:00,0.67517,0.67524,0.67517,0.6752,107400001.0
2006-10-05 13:58:00,0.67522,0.67532,0.67522,0.67532,94399999.0
2006-10-05 13:59:00,0.67533,0.67538,0.67533,0.67534,41500001.0
2006-10-05 14:00:00,0.67537,0.67549,0.67533,0.67549,144399999.0
2006-10-05 14:01:00,0.67543,0.67543,0.6753,0.67532,200199999.0
2006-10-05 14:02:00,0.67535,0.67545,0.67535,0.67545,139100003.0
2006-10-05 14:03:00,0.67546,0.6755,0.67543,0.67543,196300002.0
2006-10-05 14:04:00,0.67543,0.67544,0.67538,0.67544,140899998.0
2006-10-05 14:05:00,0.67547,0.67566,0.67547,0.67562,129999998.0
2006-10-05 14:06:00,0.67574,0.6758,0.67573,0.6758,215699999.0
2006-10-05 14:07:00,0.67575,0.67584,0.67575,0.67575,167700000.0
2006-10-05 14:08:00,0.67577,0.67581,0.67573,0.6758,221700005.0
2006-10-05 14:09:00,0.67583,0.67592,0.67583,0.6759,162300001.0
2006-10-05 14:10:00,0.67584,0.67587,0.67573,0.67578,92200000.0
2006-10-05 14:11:00,0.67574,0.67587,0.67574,0.67585,79200002.0
2006-10-05 14:12:00,0.67583,0.67583,0.67573,0.67576,188899999.0
2006-10-05 14:13:00,0.67579,0.67587,0.67576,0.67587,141999999.0
2006-10-05 14:14:00,0.67588,0.67595,0.67588,0.67592,221900000.0
2006-10-05 14:15:00,0.67592,0.67602,0.67584,0.67587,129199998.0
2006-10-05 14:16:00,0.67587,0.67592,0.67587,0.67589,128399998.0
2006-10-05 14:17:00,0.67589,0.67592,0.67583,0.67588,110800000.0
2006-10-05 14:18:00,0.67596,0.67597,0.67588,0.67595,130099997.0
2006-10-05 14:19:00,0.6759,0.67595,0.6759,0.67595,41300001.0
2006-10-05 14:20:00,0.67597,0.67602,0.6759,0.67602,152400000.0
2006-10-05 14:21:00,0.67609,0.67616,0.67609,0.6761,222100001.0
2006-10-05 14:22:00,0.67606,0.67608,0.67598,0.67598,194799999.0
2006-10-05 14:23:00,0.67599,0.67605,0.67598,0.67605,122399998.0
2006-10-05 14:24:00,0.67611,0.67613,0.67605,0.67613,44700001.0
2006-10-05 14:25:00,0.67613,0.67613,0.67603,0.67607,169200000.0
2006-10-05 14:26:00,0.67613,0.67622,0.6761,0.67622,172999999.0
2006-10-05 14:27:00,0.67619,0.67619,0.67608,0.67613,136500002.0
2006-10-05 14:28:00,0.67613,0.67613,0.67607,0.67613,147600000.0
2006-10-05 14:29:00,0.67612,0.67623,0.6761,0.67623,188300000.0
2006-10-05 14:30:00,0.67618,0.67621,0.67609,0.67609,89099999.0
2006-10-05 14:31:00,0.67597,0.67597,0.67584,0.67591,143200002.0
2006-10-05 14:32:00,0.67595,0.67609,0.67595,0.67605,111700003.0
2006-10-05 14:33:00,0.67598,0.67612,0.67591,0.67605,173999997.0
2006-10-05 14:34:00,0.67604,0.67604,0.67597,0.67603,144600003.0
2006-10-05 14:35:00,0.67596,0.67601,0.6759,0.67591,79499999.0
2006-10-05 14:36:00,0.67593,0.67595,0.67586,0.67593,83600001.0
2006-10-05 14:37:00,0.67585,0.676,0.67581,0.676,135400003.0
2006-10-05 14:38:00,0.67605,0.67605,0.67586,0.67592,212700004.0
2006-10-05 14:39:00,0.67594,0.67597,0.67588,0.67594,110000003.0
2006-10-05 14:40:00,0.67591,0.67591,0.67575,0.67575,231299998.0
2006-10-05 14:41:00,0.67576,0.67576,0.67549,0.67549,84700001.0
2006-10-05 14:42:00,0.67545,0.67545,0.67541,0.67543,185200002.0
2006-10-05 14:43:00,0.67533,0.67543,0.67533,0.67534,216600006.0
2006-10-05 14:44:00,0.67538,0.6755,0.67538,0.6755,118700002.0
2006-10-05 14:45:00,0.67557,0.67564,0.67557,0.67558,206599995.0
2006-10-05 14:46:00,0.67563,0.67565,0.67557,0.67557,128899999.0
2006-10-05 14:47:00,0.67557,0.67567,0.67549,0.67565,91600000.0
2006-10-05 14:48:00,0.67567,0.67571,0.67559,0.6756,184400000.0
2006-10-05 14:49:00,0.67565,0.67573,0.67561,0.67573,232100001.0
2006-10-05 14:50:00,0.67576,0.67577,0.67568,0.67572,59899998.0
2006-10-05 14:51:00,0.67566,0.67579,0.67566,0.67575,72599997.0
2006-10-05 14:52:00,0.67573,0.67577,0.67563,0.67563,113399996.0
2006-10-05 14:53:00,0.67558,0.67558,0.67543,0.67543,143500002.0
2006-10-05 14:54:00,0.67541,0.67548,0.67541,0.67548,48700001.0
2006-10-05 14:55:00,0.67555,0.67555,0.67546,0.6755,248299997.0
2006-10-05 14:56:00,0.67545,0.67545,0.67529,0.67529,79100001.0
2006-10-05 14:57:00,0.67536,0.67542,0.67532,0.67537,207400002.0
2006-10-05 14:58:00,0.67531,0.67531,0.67515,0.6752,181400000.0
2006-10-05 14:59:00,0.67518,0.67528,0.67518,0.67528,111700002.0
2006-10-05 15:00:00,0.67524,0.67525,0.6752,0.6752,35300001.0
2006-10-05 15:01:00,0.67498,0.67528,0.67487,0.67507,267099998.0
2006-10-05 15:02:00,0.67498,0.67529,0.6749,0.67515,274200003.0
2006-10-05 15:03:00,0.67517,0.67525,0.67497,0.67506,55700000.0
2006-10-05 15:04:00,0.67517,0.67527,0.67488,0.67509,184299995.0
2006-10-05 15:05:00,0.67495,0.67516,0.67479,0.67486,246400003.0
2006-10-05 15:06:00,0.6751,0.67518,0.67477,0.67483,159299998.0
2006-10-05 15:07:00,0.67491,0.67506,0.67478,0.67501,75000001.0
2006-10-05 15:08:00,0.67486,0.67504,0.67477,0.67492,188100000.0
2006-10-05 15:09:00,0.67495,0.67504,0.67477,0.67489,152599997.0
2006-10-05 15:10:00,0.67482,0.67514,0.67473,0.67485,155700003.0
2006-10-05 15:11:00,0.67509,0.67519,0.67472,0.67485,178099999.0
2006-10-05 15:12:00,0.67495,0.67503,0.67481,0.67492,176599999.0
2006-10-05 15:13:00,0.67495,0.67508,0.67474,0.67493,144100000.0
2006-10-05 15:14:00,0.67509,0.67517,0.67479,0.67506,297199999.0
2006-10-05 15:15:00,0.67495,0.67521,0.67487,0.67505,197300003.0
2006-10-05 15:16:00,0.6751,0.67515,0.67486,0.67486,141000002.0
2006-10-05 15:17:00,0.67513,0.67527,0.67497,0.6751,196700000.0
2006-10-05 15:18:00,0.67503,0.67524,0.67498,0.67504,195500000.0
2006-10-05 15:19:00,0.67493,0.67531,0.67488,0.67524,128700001.0
2006-10-05 15:20:00,0.67512,0.6753,0.67498,0.67525,110699998.0
2006-10-05 15:21:00,0.67518,0.67541,0.6751,0.67528,197200003.0
2006-10-05 15:22:00,0.67538,0.67541,0.67508,0.67529,130299996.0
2006-10-05 15:23:00,0.67528,0.67546,0.67518,0.67535,80600002.0
2006-10-05 15:24:00,0.67547,0.67552,0.67513,0.67518,136499999.0
2006-10-05 15:25:00,0.67524,0.67548,0.67524,0.67548,17100000.0
2006-10-05 15:26:00,0.6756,0.6756,0.67523,0.67523,72000000.0
2006-10-05 15:27:00,0.67557,0.6756,0.67515,0.67544,152799999.0
2006-10-05 15:28:00,0.67555,0.67563,0.67541,0.67553,110900000.0
2006-10-05 15:29:00,0.67545,0.67559,0.67523,0.6754,224200002.0
2006-10-05 15:30:00,0.6753,0.67565,0.67528,0.67563,135000002.0
2006-10-05 15:31:00,0.6756,0.6756,0.67537,0.67549,148100003.0
2006-10-05 15:32:00,0.6754,0.67561,0.67534,0.67554,205700002.0
2006-10-05 15:33:00,0.67525,0.6755,0.67521,0.67525,176800000.0
2006-10-05 15:34:00,0.67563,0.67564,0.67534,0.67536,132500002.0
2006-10-05 15:35:00,0.67553,0.67556,0.67525,0.67532,193799998.0
2006-10-05 15:36:00,0.67536,0.67568,0.67531,0.67562,203499998.0
2006-10-05 15:37:00,0.67555,0.67572,0.67546,0.6756,145300002.0
2006-10-05 15:38:00,0.67562,0.67566,0.67562,0.67565,117499999.0
2006-10-05 15:39:00,0.67563,0.67563,0.67559,0.67559,81500001.0
2006-10-05 15:40:00,0.67561,0.67562,0.67556,0.67562,96000000.0
2006-10-05 15:41:00,0.67561,0.67567,0.67558,0.67562,279799998.0
2006-10-05 15:42:00,0.67563,0.67566,0.67559,0.67566,139400002.0
2006-10-05 15:43:00,0.67562,0.67575,0.6756,0.67575,122500000.0
2006-10-05 15:44:00,0.67578,0.67583,0.67577,0.67581,116500001.0
2006-10-05 15:45:00,0.67576,0.67576,0.67576,0.67576,8800000.0
2006-10-05 15:46:00,0.67571,0.67575,0.6757,0.6757,48600001.0
2006-10-05 15:47:00,0.67573,0.67573,0.67562,0.67568,213400003.0
2006-10-05 15:48:00,0.6757,0.67579,0.67568,0.67578,351899998.0
2006-10-05 15:49:00,0.6756,0.67573,0.67555,0.6757,149800000.0
2006-10-05 15:50:00,0.67567,0.67567,0.67559,0.67562,132899998.0
2006-10-05 15:51:00,0.6757,0.67573,0.6757,0.67573,118300002.0
2006-10-05 15:52:00,0.67572,0.67579,0.67571,0.67571,145500000.0
2006-10-05 15:53:00,0.67571,0.67579,0.67567,0.67567,94299999.0
2006-10-05 15:54:00,0.67572,0.67572,0.6756,0.6756,181899997.0
2006-10-05 15:55:00,0.67564,0.67574,0.67564,0.67574,60600001.0
2006-10-05 15:56:00,0.67581,0.67582,0.67574,0.67574,79099999.0
2006-10-05 15:57:00,0.67571,0.67573,0.67566,0.6757,81999999.0
2006-10-05 15:58:00,0.67573,0.67573,0.67565,0.6757,82600001.0
2006-10-05 15:59:00,0.67574,0.6758,0.67571,0.67575,163499998.0
2006-10-05 16:00:00,0.6757,0.67575,0.67564,0.67569,122700000.0
2006-10-05 16:01:00,0.67572,0.67575,0.67569,0.6757,134999999.0
2006-10-05 16:02:00,0.67568,0.67568,0.6756,0.6756,109699998.0
2006-10-05 16:03:00,0.67559,0.67563,0.67553,0.67563,73600000.0
2006-10-05 16:04:00,0.67562,0.6757,0.67557,0.67562,138200000.0
2006-10-05 16:05:00,0.67568,0.67571,0.67563,0.6757,150800001.0
2006-10-05 16:06:00,0.67571,0.67571,0.67567,0.67568,55900001.0
2006-10-05 16:07:00,0.67564,0.6757,0.67564,0.67568,187600001.0
2006-10-05 16:08:00,0.67568,0.67573,0.67563,0.67572,70699999.0
2006-10-05 16:09:00,0.67573,0.67576,0.6757,0.67571,189299998.0
2006-10-05 16:10:00,0.67566,0.6757,0.67559,0.67567,141900003.0
2006-10-05 16:11:00,0.67568,0.67574,0.67566,0.67574,84000000.0
2006-10-05 16:12:00,0.67573,0.67573,0.67568,0.67571,152999999.0
2006-10-05 16:13:00,0.67575,0.6758,0.67574,0.6758,127499999.0
2006-10-05 16:14:00,0.67579,0.67579,0.67571,0.67572,101499999.0
2006-10-05 16:15:00,0.67575,0.67576,0.67575,0.67576,27900000.0
2006-10-05 16:16:00,0.67572,0.67581,0.67572,0.67579,98000001.0
2006-10-05 16:17:00,0.67573,0.67582,0.67566,0.67575,165300001.0
2006-10-05 16:18:00,0.67574,0.6758,0.6757,0.67572,218200001.0
2006-10-05 16:19:00,0.67579,0.67581,0.67571,0.67577,174800001.0
2006-10-05 16:20:00,0.6758,0.67583,0.67578,0.67583,66799998.0
2006-10-05 16:21:00,0.67586,0.6759,0.67577,0.67577,193099999.0
2006-10-05 16:22:00,0.67579,0.67579,0.6757,0.6757,118900001.0
2006-10-05 16:23:00,0.67575,0.6758,0.67574,0.6758,53700001.0
2006-10-05 16:24:00,0.67581,0.67581,0.67573,0.67578,205200005.0
2006-10-05 16:25:00,0.67578,0.67586,0.67575,0.67586,79700000.0
2006-10-05 16:26:00,0.67585,0.6759,0.67579,0.6759,250299996.0
2006-10-05 16:27:00,0.67594,0.67594,0.67587,0.6759,170800002.0
2006-10-05 16:28:00,0.67592,0.67596,0.67592,0.67593,60599998.0
2006-10-05 16:29:00,0.6759,0.67594,0.67589,0.67594,49500000.0
2006-10-05 16:30:00,0.6759,0.6759,0.6759,0.6759,26200001.0
2006-10-05 16:31:00,0.67592,0.67592,0.67584,0.67591,114100001.0
2006-10-05 16:32:00,0.67593,0.67595,0.67589,0.67595,74700001.0
2006-10-05 16:33:00,0.6759,0.67597,0.67588,0.67595,240499999.0
2006-10-05 16:34:00,0.67593,0.67597,0.67588,0.67594,99699998.0
2006-10-05 16:35:00,0.67602,0.67605,0.67591,0.67591,200700001.0
2006-10-05 16:36:00,0.67589,0.67597,0.67589,0.67594,150300001.0
2006-10-05 16:37:00,0.67597,0.67603,0.67597,0.67597,149499996.0
2006-10-05 16:38:00,0.67598,0.67601,0.67595,0.67601,173299999.0
2006-10-05 16:39:00,0.676,0.676,0.67597,0.67597,34700001.0
2006-10-05 16:40:00,0.67598,0.67602,0.67594,0.67597,126799996.0
2006-10-05 16:41:00,0.67595,0.67599,0.67595,0.67597,195499996.0
2006-10-05 16:42:00,0.67592,0.67595,0.6759,0.67595,46299999.0
2006-10-05 16:43:00,0.6759,0.67597,0.6759,0.67592,148900002.0
2006-10-05 16:44:00,0.67585,0.67593,0.67585,0.67593,104600003.0
2006-10-05 16:45:00,0.6759,0.67595,0.6759,0.67595,178299998.0
2006-10-05 16:46:00,0.67597,0.67602,0.67595,0.67597,289999997.0
2006-10-05 16:47:00,0.67592,0.676,0.67591,0.676,131799999.0
2006-10-05 16:48:00,0.67596,0.67605,0.67596,0.67597,160099996.0
2006-10-05 16:49:00,0.67596,0.67596,0.6759,0.6759,153300000.0
2006-10-05 16:50:00,0.67594,0.67599,0.67591,0.67595,97299999.0
2006-10-05 16:51:00,0.67595,0.67596,0.67593,0.67596,150199996.0
2006-10-05 16:52:00,0.67598,0.676,0.67593,0.67595,88800001.0
2006-10-05 16:53:00,0.67597,0.67599,0.67594,0.67596,147899999.0
2006-10-05 16:54:00,0.67596,0.67602,0.67596,0.67596,148199996.0
2006-10-05 16:55:00,0.67598,0.67598,0.67594,0.67594,40700000.0
2006-10-05 16:56:00,0.67594,0.67601,0.67594,0.67601,80400001.0
2006-10-05 16:57:00,0.67605,0.6761,0.67605,0.67609,67300001.0
2006-10-05 16:58:00,0.67605,0.67606,0.67603,0.67605,177700003.0
2006-10-05 16:59:00,0.67607,0.67607,0.67595,0.67595,151400003.0
2006-10-05 17:00:00,0.67591,0.67609,0.67591,0.67607,78100000.0
2006-10-05 17:01:00,0.67603,0.67616,0.67602,0.67614,153199999.0
2006-10-05 17:02:00,0.67613,0.67613,0.67606,0.6761,171899995.0
2006-10-05 17:03:00,0.67608,0.67609,0.67598,0.67598,86900001.0
2006-10-05 17:04:00,0.67603,0.67607,0.67595,0.67604,141900002.0
2006-10-05 17:05:00,0.67604,0.67605,0.676,0.67605,176100001.0
2006-10-05 17:06:00,0.67603,0.67607,0.67602,0.67605,149399999.0
2006-10-05 17:07:00,0.67602,0.67608,0.67602,0.67605,191199999.0
2006-10-05 17:08:00,0.67601,0.67601,0.67596,0.67599,44000000.0
2006-10-05 17:09:00,0.67604,0.67604,0.67593,0.67597,227799999.0
2006-10-05 17:10:00,0.67602,0.67602,0.67591,0.67595,145100000.0
2006-10-05 17:11:00,0.67592,0.67597,0.67592,0.67596,133200001.0
2006-10-05 17:12:00,0.67595,0.67597,0.67587,0.67594,156999997.0
2006-10-05 17:13:00,0.67594,0.67595,0.67583,0.67593,110199998.0
2006-10-05 17:14:00,0.67589,0.67595,0.67588,0.67592,46300000.0
2006-10-05 17:15:00,0.67588,0.67589,0.67582,0.67583,160000002.0
2006-10-05 17:16:00,0.67586,0.67587,0.67578,0.67582,75700002.0
2006-10-05 17:17:00,0.6758,0.67589,0.6758,0.67589,155500001.0
2006-10-05 17:18:00,0.67593,0.67593,0.67582,0.67582,102200000.0
2006-10-05 17:19:00,0.67592,0.67592,0.67583,0.67585,123800000.0
2006-10-05 17:20:00,0.6759,0.6759,0.67583,0.67583,106799998.0
2006-10-05 17:21:00,0.67586,0.67591,0.6758,0.6758,216199997.0
2006-10-05 17:22:00,0.67582,0.67587,0.67582,0.67586,39000001.0
2006-10-05 17:23:00,0.67586,0.67586,0.67575,0.67575,151400002.0
2006-10-05 17:24:00,0.67577,0.67578,0.67573,0.67576,130300001.0
2006-10-05 17:25:00,0.67573,0.67573,0.6757,0.67572,166500001.0
2006-10-05 17:26:00,0.67569,0.67576,0.67569,0.67576,89400002.0
2006-10-05 17:27:00,0.67577,0.6758,0.67576,0.67577,88899998.0
2006-10-05 17:28:00,0.67582,0.67582,0.6758,0.67581,143900000.0
2006-10-05 17:29:00,0.67581,0.67581,0.67569,0.67572,157300000.0
2006-10-05 17:30:00,0.67574,0.67574,0.67562,0.67562,167099996.0
2006-10-05 17:31:00,0.67568,0.67572,0.67568,0.67569,202799999.0
2006-10-05 17:32:00,0.67568,0.67573,0.67564,0.67573,108400002.0
2006-10-05 17:33:00,0.6758,0.6758,0.67569,0.67571,141100000.0
2006-10-05 17:34:00,0.67572,0.67578,0.67572,0.67572,147599998.0
2006-10-05 17:35:00,0.67576,0.67577,0.6757,0.67575,146700003.0
2006-10-05 17:36:00,0.67576,0.6758,0.67574,0.67574,119099998.0
2006-10-05 17:37:00,0.67573,0.67575,0.67572,0.67572,99700002.0
2006-10-05 17:38:00,0.6757,0.67576,0.67568,0.67576,120300003.0
2006-10-05 17:39:00,0.67577,0.67582,0.67575,0.67577,84499999.0
2006-10-05 17:40:00,0.67571,0.67576,0.6757,0.67576,177600005.0
2006-10-05 17:41:00,0.67571,0.67577,0.67567,0.67577,222300003.0
2006-10-05 17:42:00,0.67577,0.67583,0.67575,0.67575,80200002.0
2006-10-05 17:43:00,0.67578,0.67578,0.67573,0.67575,49700000.0
2006-10-05 17:44:00,0.67575,0.67581,0.67573,0.67581,101299999.0
2006-10-05 17:45:00,0.67578,0.67578,0.6757,0.67573,273599997.0
2006-10-05 17:46:00,0.67573,0.67573,0.67572,0.67572,73000000.0
2006-10-05 17:47:00,0.67568,0.6757,0.67567,0.6757,111699999.0
2006-10-05 17:48:00,0.67571,0.67571,0.67562,0.67563,155300001.0
2006-10-05 17:49:00,0.6757,0.67576,0.6757,0.6757,102500000.0
2006-10-05 17:50:00,0.67562,0.67566,0.67562,0.67565,75699999.0
2006-10-05 17:51:00,0.67564,0.67566,0.67564,0.67565,97399999.0
2006-10-05 17:52:00,0.67559,0.6756,0.67553,0.67558,239299996.0
2006-10-05 17:53:00,0.67559,0.67563,0.67559,0.67563,120200002.0
2006-10-05 17:54:00,0.67563,0.67567,0.67559,0.67567,79700000.0
2006-10-05 17:55:00,0.67561,0.67562,0.67561,0.67562,41600001.0
2006-10-05 17:56:00,0.67562,0.67562,0.67555,0.6756,131299999.0
2006-10-05 17:57:00,0.67568,0.67572,0.67564,0.67564,179899997.0
2006-10-05 17:58:00,0.67565,0.67565,0.67562,0.67562,65499998.0
2006-10-05 17:59:00,0.67567,0.67576,0.67566,0.67572,185100004.0
2006-10-05 18:00:00,0.67572,0.67575,0.67566,0.67568,39500000.0
2006-10-05 18:01:00,0.67571,0.67575,0.67567,0.67568,1287300001.0
2006-10-05 18:02:00,0.67568,0.67573,0.67565,0.67568,1556499999.0
2006-10-05 18:03:00,0.6757,0.67578,0.67564,0.67573,2003900011.0
2006-10-05 18:04:00,0.67573,0.67577,0.67567,0.6757,724899994.0
2006-10-05 18:05:00,0.67564,0.67572,0.67564,0.67564,1196300001.0
2006-10-05 18:06:00,0.67566,0.67581,0.67565,0.6758,1951099995.0
2006-10-05 18:07:00,0.6758,0.6758,0.6757,0.6757,969999996.0
2006-10-05 18:08:00,0.6756,0.6756,0.6756,0.6756,969999996.0
2006-10-05 18:09:00,0.67564,0.67575,0.67564,0.67565,969999996.0
2006-10-05 18:10:00,0.67567,0.67579,0.67566,0.6757,829199995.0
2006-10-05 18:11:00,0.6757,0.67577,0.6757,0.67571,1077799994.0
2006-10-05 18:12:00,0.67567,0.67576,0.67567,0.6757,893600001.0
2006-10-05 18:13:00,0.6757,0.67572,0.67564,0.67568,1025600003.0
2006-10-05 18:14:00,0.67568,0.67578,0.67565,0.67567,1894399998.0
2006-10-05 18:15:00,0.6757,0.6757,0.6757,0.6757,1027000000.0
2006-10-05 18:16:00,0.67574,0.67574,0.67565,0.67567,1027000000.0
2006-10-05 18:17:00,0.67567,0.67573,0.67564,0.6757,876000001.0
2006-10-05 18:18:00,0.67566,0.67568,0.67559,0.67566,825800002.0
2006-10-05 18:19:00,0.67565,0.6757,0.67558,0.67563,671700001.0
2006-10-05 18:20:00,0.67565,0.67568,0.67562,0.67568,574900004.0
2006-10-05 18:21:00,0.67565,0.67568,0.6756,0.67565,925500002.0
2006-10-05 18:22:00,0.67569,0.67575,0.67566,0.67566,962300007.0
2006-10-05 18:23:00,0.67561,0.67565,0.67546,0.67558,1392600001.0
2006-10-05 18:24:00,0.6755,0.67554,0.67543,0.67551,1152699999.0
2006-10-05 18:25:00,0.67551,0.67553,0.67542,0.67542,978799999.0
2006-10-05 18:26:00,0.67537,0.67553,0.67536,0.67553,1027500005.0
2006-10-05 18:27:00,0.67553,0.67553,0.67543,0.67551,568299993.0
2006-10-05 18:28:00,0.67553,0.67558,0.67548,0.67558,521599995.0
2006-10-05 18:29:00,0.67554,0.67554,0.67541,0.67542,684199994.0
2006-10-05 18:30:00,0.67543,0.67554,0.67543,0.6755,1007100003.0
2006-10-05 18:31:00,0.67546,0.67555,0.67545,0.67545,530500000.0
2006-10-05 18:32:00,0.67548,0.67558,0.67545,0.6755,675500007.0
2006-10-05 18:33:00,0.67551,0.67553,0.67542,0.67547,889599995.0
2006-10-05 18:34:00,0.67544,0.67545,0.67534,0.67537,1118999998.0
2006-10-05 18:35:00,0.67537,0.67543,0.67536,0.67543,486000005.0
2006-10-05 18:36:00,0.6754,0.67548,0.67539,0.67542,250699999.0
2006-10-05 18:37:00,0.67538,0.67544,0.67536,0.67544,169500001.0
2006-10-05 18:38:00,0.67543,0.6755,0.67539,0.67539,186500000.0
2006-10-05 18:39:00,0.67542,0.67551,0.67542,0.67543,299000004.0
2006-10-05 18:40:00,0.67545,0.67551,0.67539,0.67551,464900010.0
2006-10-05 18:41:00,0.67543,0.67555,0.67543,0.67554,724100008.0
2006-10-05 18:42:00,0.67548,0.67554,0.67546,0.67554,371400002.0
2006-10-05 18:43:00,0.6755,0.67551,0.67543,0.67543,323300003.0
2006-10-05 18:44:00,0.67545,0.67554,0.67542,0.67542,696800007.0
2006-10-05 18:45:00,0.67545,0.67555,0.67543,0.67549,286100002.0
2006-10-05 18:46:00,0.67558,0.67558,0.67552,0.67555,132199999.0
2006-10-05 18:47:00,0.67557,0.67557,0.67552,0.67555,285600001.0
2006-10-05 18:48:00,0.67552,0.67555,0.67547,0.67555,361000001.0
2006-10-05 18:49:00,0.6755,0.67557,0.6755,0.67555,250100000.0
2006-10-05 18:50:00,0.67553,0.67556,0.67552,0.67555,155700000.0
2006-10-05 18:51:00,0.67553,0.67558,0.67551,0.67555,438099996.0
2006-10-05 18:52:00,0.67557,0.67558,0.67552,0.67555,276200003.0
2006-10-05 18:53:00,0.67556,0.67563,0.67547,0.67547,628600001.0
2006-10-05 18:54:00,0.67553,0.67559,0.67551,0.67559,250400000.0
2006-10-05 18:55:00,0.6756,0.67565,0.67552,0.67555,456899995.0
2006-10-05 18:56:00,0.67553,0.67562,0.67553,0.67558,340199995.0
2006-10-05 18:57:00,0.6756,0.6756,0.67552,0.67553,298699997.0
2006-10-05 18:58:00,0.67548,0.67551,0.67539,0.6754,1040300002.0
2006-10-05 18:59:00,0.6754,0.67548,0.67539,0.6754,812599998.0
2006-10-05 19:00:00,0.67535,0.67543,0.67532,0.67543,475200000.0
2006-10-05 19:01:00,0.67545,0.67545,0.67541,0.67541,128599999.0
2006-10-05 19:02:00,0.67541,0.67544,0.67537,0.67544,543799994.0
2006-10-05 19:03:00,0.67543,0.67548,0.6754,0.67542,520399997.0
2006-10-05 19:04:00,0.67545,0.67548,0.67542,0.67545,486600003.0
2006-10-05 19:05:00,0.67542,0.67547,0.6754,0.67547,527200002.0
2006-10-05 19:06:00,0.67542,0.67548,0.67542,0.67542,702400003.0
2006-10-05 19:07:00,0.67547,0.67548,0.67542,0.67542,345099996.0
2006-10-05 19:08:00,0.67547,0.67547,0.67537,0.67538,948899996.0
2006-10-05 19:09:00,0.6754,0.67556,0.6754,0.67556,423299997.0
2006-10-05 19:10:00,0.67555,0.67555,0.67542,0.6755,421599998.0
2006-10-05 19:11:00,0.67546,0.67556,0.67541,0.67556,229400002.0
2006-10-05 19:12:00,0.67553,0.67553,0.67546,0.67549,157299997.0
2006-10-05 19:13:00,0.67549,0.67555,0.67546,0.67553,367300003.0
2006-10-05 19:14:00,0.67547,0.67552,0.67544,0.67544,287499998.0
2006-10-05 19:15:00,0.67545,0.67553,0.67541,0.67552,602300000.0
2006-10-05 19:16:00,0.67554,0.67554,0.67547,0.67547,169199999.0
2006-10-05 19:17:00,0.67543,0.67543,0.67537,0.67537,438799996.0
2006-10-05 19:18:00,0.67533,0.67541,0.67531,0.67541,200200005.0
2006-10-05 19:19:00,0.6754,0.67544,0.67529,0.67536,429000005.0
2006-10-05 19:20:00,0.67534,0.67544,0.67534,0.67538,260899996.0
2006-10-05 19:21:00,0.67534,0.67539,0.67531,0.67537,281900004.0
2006-10-05 19:22:00,0.67538,0.67539,0.67531,0.67535,458900006.0
2006-10-05 19:23:00,0.67532,0.67535,0.67528,0.67535,207000002.0
2006-10-05 19:24:00,0.67535,0.67541,0.67535,0.67541,220800003.0
2006-10-05 19:25:00,0.6754,0.6754,0.67531,0.67537,164099998.0
2006-10-05 19:26:00,0.67533,0.67539,0.6753,0.67532,537300005.0
2006-10-05 19:27:00,0.67532,0.67535,0.67528,0.67535,688300005.0
2006-10-05 19:28:00,0.67532,0.67538,0.67532,0.67538,288899999.0
2006-10-05 19:29:00,0.67533,0.67533,0.67523,0.67533,529199999.0
2006-10-05 19:30:00,0.67531,0.67531,0.67522,0.67527,607700003.0
2006-10-05 19:31:00,0.67527,0.67536,0.67522,0.67533,750099997.0
2006-10-05 19:32:00,0.67535,0.67535,0.67526,0.67535,453499994.0
2006-10-05 19:33:00,0.67531,0.67531,0.6752,0.6753,346600003.0
2006-10-05 19:34:00,0.67533,0.67535,0.67532,0.67535,420200002.0
2006-10-05 19:35:00,0.67535,0.67538,0.67532,0.67535,663299992.0
2006-10-05 19:36:00,0.67538,0.67538,0.6753,0.67535,513600003.0
2006-10-05 19:37:00,0.67535,0.67537,0.67532,0.67535,339600005.0
2006-10-05 19:38:00,0.67535,0.67538,0.67532,0.67532,357200001.0
2006-10-05 19:39:00,0.6753,0.67536,0.67529,0.67535,774299994.0
2006-10-05 19:40:00,0.67532,0.67537,0.67527,0.67532,721599997.0
2006-10-05 19:41:00,0.67532,0.67535,0.67527,0.67528,705399999.0
2006-10-05 19:42:00,0.6753,0.67538,0.67529,0.67538,326700000.0
2006-10-05 19:43:00,0.67538,0.67539,0.67537,0.67539,152800002.0
2006-10-05 19:44:00,0.67541,0.67546,0.67541,0.67542,352600002.0
2006-10-05 19:45:00,0.67544,0.67544,0.67538,0.67541,292300003.0
2006-10-05 19:46:00,0.67543,0.67543,0.67537,0.6754,178099998.0
2006-10-05 19:47:00,0.6754,0.67546,0.67538,0.67546,246699996.0
2006-10-05 19:48:00,0.67547,0.67548,0.67545,0.67545,149900003.0
2006-10-05 19:49:00,0.67542,0.67542,0.67537,0.67538,268199994.0
2006-10-05 19:50:00,0.67538,0.67544,0.67536,0.67543,322299997.0
2006-10-05 19:51:00,0.67543,0.67545,0.6753,0.67543,367300003.0
2006-10-05 19:52:00,0.67545,0.67546,0.6754,0.67544,388800003.0
2006-10-05 19:53:00,0.67543,0.67543,0.67538,0.67543,140799998.0
2006-10-05 19:54:00,0.67543,0.67543,0.67535,0.67537,76799997.0
2006-10-05 19:55:00,0.67538,0.67538,0.67535,0.67535,91899999.0
2006-10-05 19:56:00,0.67533,0.67534,0.67531,0.67534,78100000.0
2006-10-05 19:57:00,0.67537,0.67554,0.67537,0.67553,569500005.0
2006-10-05 19:58:00,0.67553,0.67556,0.67547,0.67547,210199999.0
2006-10-05 19:59:00,0.67548,0.67555,0.67548,0.67548,521399998.0
2006-10-05 20:00:00,0.67551,0.67555,0.67544,0.67549,186700000.0
2006-10-05 20:01:00,0.67548,0.67556,0.67548,0.67548,317299995.0
2006-10-05 20:02:00,0.67552,0.67554,0.67542,0.67542,113900003.0
2006-10-05 20:03:00,0.67549,0.67553,0.67546,0.67547,211900004.0
2006-10-05 20:04:00,0.67545,0.67545,0.67545,0.67545,156900000.0
2006-10-05 20:05:00,0.67545,0.67545,0.67538,0.6754,132700001.0
2006-10-05 20:06:00,0.67537,0.67543,0.67537,0.67543,110800002.0
2006-10-05 20:07:00,0.67543,0.67548,0.67543,0.67545,171399998.0
2006-10-05 20:08:00,0.67545,0.67548,0.67542,0.67545,807099998.0
2006-10-05 20:09:00,0.67543,0.67545,0.67538,0.67541,100100000.0
2006-10-05 20:10:00,0.67537,0.67543,0.67535,0.67543,145499996.0
2006-10-05 20:11:00,0.67544,0.67549,0.67544,0.67545,242100000.0
2006-10-05 20:12:00,0.67545,0.67547,0.67534,0.6754,1195899999.0
2006-10-05 20:13:00,0.67539,0.67544,0.67535,0.67542,348800004.0
2006-10-05 20:14:00,0.67545,0.67545,0.67542,0.67543,275999997.0
2006-10-05 20:15:00,0.67545,0.67545,0.6754,0.67542,693799997.0
2006-10-05 20:16:00,0.67542,0.67543,0.67536,0.67543,376399997.0
2006-10-05 20:17:00,0.67543,0.67545,0.6754,0.67543,80099999.0
2006-10-05 20:18:00,0.67545,0.67545,0.67538,0.67542,317399998.0
2006-10-05 20:19:00,0.67543,0.67545,0.6754,0.6754,453799999.0
2006-10-05 20:20:00,0.67538,0.67544,0.67538,0.67542,483800001.0
2006-10-05 20:21:00,0.6754,0.67542,0.6754,0.67541,39099999.0
2006-10-05 20:22:00,0.67538,0.6754,0.67535,0.6754,56400001.0
2006-10-05 20:23:00,0.6754,0.67541,0.67535,0.6754,484500002.0
2006-10-05 20:24:00,0.67532,0.67543,0.67532,0.67539,316099994.0
2006-10-05 20:25:00,0.67538,0.67542,0.67534,0.67541,384199995.0
2006-10-05 20:26:00,0.67543,0.67548,0.6754,0.67545,838400007.0
2006-10-05 20:27:00,0.67543,0.67548,0.67542,0.67545,358799999.0
2006-10-05 20:28:00,0.67549,0.67553,0.67546,0.6755,523799998.0
2006-10-05 20:29:00,0.67554,0.67558,0.6755,0.67552,571699995.0
2006-10-05 20:30:00,0.67552,0.67556,0.67546,0.67548,1792599988.0
2006-10-05 20:31:00,0.6755,0.6755,0.67538,0.6754,1013000004.0
2006-10-05 20:32:00,0.67543,0.67549,0.6754,0.67542,1409599993.0
2006-10-05 20:33:00,0.67541,0.67555,0.67541,0.6755,236400000.0
2006-10-05 20:34:00,0.67548,0.67553,0.67543,0.67551,224199998.0
2006-10-05 20:35:00,0.67554,0.67554,0.67547,0.6755,365000004.0
2006-10-05 20:36:00,0.6755,0.6755,0.67545,0.67547,223300003.0
2006-10-05 20:37:00,0.67547,0.6755,0.67545,0.67548,564699995.0
2006-10-05 20:38:00,0.67545,0.67554,0.67541,0.67541,1010699998.0
2006-10-05 20:39:00,0.6754,0.6755,0.6754,0.67548,523399999.0
2006-10-05 20:40:00,0.6755,0.67554,0.67545,0.67545,418000002.0
2006-10-05 20:41:00,0.67544,0.67551,0.67544,0.67549,370499998.0
2006-10-05 20:42:00,0.67553,0.67558,0.67553,0.67555,159099998.0
2006-10-05 20:43:00,0.67553,0.67555,0.67546,0.67547,570499997.0
2006-10-05 20:44:00,0.67551,0.67555,0.67548,0.67552,982000001.0
2006-10-05 20:45:00,0.6755,0.67552,0.67543,0.67552,217900002.0
2006-10-05 20:46:00,0.67549,0.6755,0.67545,0.67548,184400000.0
2006-10-05 20:47:00,0.67548,0.67553,0.67541,0.67543,691799997.0
2006-10-05 20:48:00,0.67538,0.67548,0.67532,0.67538,726399990.0
2006-10-05 20:49:00,0.67541,0.67541,0.67537,0.6754,266700002.0
2006-10-05 20:50:00,0.6754,0.67543,0.67532,0.67535,1221300005.0
2006-10-05 20:51:00,0.67532,0.67533,0.67527,0.67527,405699996.0
2006-10-05 20:52:00,0.6753,0.67534,0.67524,0.67532,696800004.0
2006-10-05 20:53:00,0.67533,0.67533,0.67522,0.67522,883999997.0
2006-10-05 20:54:00,0.67527,0.67536,0.67526,0.67527,651600006.0
2006-10-05 20:55:00,0.67527,0.67532,0.67525,0.67525,499700004.0
2006-10-05 20:56:00,0.67526,0.67527,0.67515,0.6752,1174199999.0
2006-10-05 20:57:00,0.67517,0.67522,0.67517,0.6752,1021999992.0
2006-10-05 20:58:00,0.67519,0.67527,0.67512,0.67527,920999987.0
2006-10-05 20:59:00,0.67532,0.67535,0.67523,0.67523,1457199992.0
2006-10-05 21:00:00,0.67525,0.67533,0.67524,0.67524,1314800001.0
2006-10-05 21:01:00,0.67526,0.6753,0.6752,0.67525,1257900006.0
2006-10-05 21:02:00,0.67525,0.67525,0.6752,0.67522,480900001.0
2006-10-05 21:03:00,0.67522,0.67534,0.67519,0.67519,789700004.0
2006-10-05 21:04:00,0.67518,0.67522,0.67517,0.67522,576799996.0
2006-10-05 21:05:00,0.6752,0.67525,0.67518,0.67523,558500001.0
2006-10-05 21:06:00,0.6752,0.67529,0.6752,0.67525,415700005.0
2006-10-05 21:07:00,0.67524,0.67528,0.67521,0.67521,108299999.0
2006-10-05 21:08:00,0.67522,0.67525,0.67518,0.67522,145500002.0
2006-10-05 21:09:00,0.67525,0.67528,0.67522,0.67525,428099999.0
2006-10-05 21:10:00,0.67525,0.67527,0.67523,0.67525,203000002.0
2006-10-05 21:11:00,0.67525,0.67525,0.67525,0.67525,332600006.0
2006-10-05 21:12:00,0.67522,0.67525,0.67522,0.67525,119900000.0
2006-10-05 21:13:00,0.67525,0.67528,0.67522,0.67522,309300001.0
2006-10-05 21:14:00,0.67525,0.67525,0.67512,0.67518,832799995.0
2006-10-05 21:15:00,0.67519,0.67527,0.67519,0.67525,368999999.0
2006-10-05 21:16:00,0.67521,0.67526,0.67513,0.67526,460200001.0
2006-10-05 21:17:00,0.67525,0.67528,0.67523,0.67528,224599998.0
2006-10-05 21:18:00,0.67524,0.67526,0.67519,0.67521,189799994.0
2006-10-05 21:19:00,0.67519,0.67526,0.67518,0.6752,476299998.0
2006-10-05 21:20:00,0.67524,0.67524,0.67515,0.67521,1293400003.0
2006-10-05 21:21:00,0.67517,0.67526,0.67517,0.67522,426699994.0
2006-10-05 21:22:00,0.67522,0.67527,0.67522,0.67527,866899997.0
2006-10-05 21:23:00,0.6752,0.67522,0.67518,0.67522,97600000.0
2006-10-05 21:24:00,0.67525,0.67525,0.6752,0.6752,176900002.0
2006-10-05 21:25:00,0.67521,0.67521,0.67511,0.67513,298400002.0
2006-10-05 21:26:00,0.67517,0.67523,0.67517,0.67521,49200000.0
2006-10-05 21:27:00,0.67523,0.67523,0.67516,0.67523,118500000.0
2006-10-05 21:28:00,0.67523,0.67523,0.67514,0.67522,193899998.0
2006-10-05 21:29:00,0.67523,0.67523,0.67522,0.67522,88699999.0
2006-10-05 21:30:00,0.6752,0.67523,0.6752,0.67523,64999999.0
2006-10-05 21:31:00,0.67523,0.67528,0.67523,0.67528,337000002.0
2006-10-05 21:32:00,0.67528,0.67532,0.67527,0.6753,669500004.0
2006-10-05 21:33:00,0.67529,0.67529,0.67522,0.67522,476400004.0
2006-10-05 21:34:00,0.67522,0.67527,0.67519,0.67526,670700000.0
2006-10-05 21:35:00,0.6753,0.6753,0.67523,0.67528,299399994.0
2006-10-05 21:36:00,0.6753,0.67532,0.67527,0.67529,96300001.0
2006-10-05 21:37:00,0.67535,0.67535,0.67532,0.67535,332500002.0
2006-10-05 21:38:00,0.67532,0.67535,0.6753,0.67535,100999999.0
2006-10-05 21:39:00,0.6753,0.67538,0.6753,0.67537,143700001.0
2006-10-05 21:40:00,0.6753,0.67534,0.67528,0.67532,261000002.0
2006-10-05 21:41:00,0.67531,0.67537,0.67531,0.67537,150300000.0
2006-10-05 21:42:00,0.67535,0.67535,0.67532,0.67535,244100000.0
2006-10-05 21:43:00,0.67523,0.67532,0.67523,0.67525,320899996.0
2006-10-05 21:44:00,0.67533,0.67535,0.67532,0.67535,320800002.0
2006-10-05 21:45:00,0.67534,0.67534,0.67533,0.67534,116900002.0
2006-10-05 21:46:00,0.67536,0.6754,0.67536,0.6754,482400010.0
2006-10-05 21:47:00,0.6754,0.67546,0.6754,0.67543,321099998.0
2006-10-05 21:48:00,0.67544,0.67544,0.67536,0.67538,63900000.0
2006-10-05 21:49:00,0.67538,0.6754,0.67538,0.6754,253200001.0
2006-10-05 21:50:00,0.67538,0.6754,0.67535,0.6754,91800001.0
2006-10-05 21:51:00,0.6754,0.6754,0.67537,0.67538,196900000.0
2006-10-05 21:52:00,0.67534,0.67541,0.6753,0.6753,135300003.0
2006-10-05 21:53:00,0.67537,0.67541,0.67536,0.67541,125300001.0
2006-10-05 21:54:00,0.67542,0.67542,0.67537,0.67542,256899999.0
2006-10-05 21:55:00,0.6754,0.67543,0.67535,0.67535,252400001.0
2006-10-05 21:56:00,0.67539,0.67542,0.67539,0.6754,133499998.0
2006-10-05 21:57:00,0.67541,0.67542,0.67537,0.6754,289800001.0
2006-10-05 21:58:00,0.67542,0.67542,0.6754,0.6754,89200001.0
2006-10-05 21:59:00,0.67535,0.67546,0.67534,0.67546,419299998.0
2006-10-05 22:00:00,0.67544,0.67544,0.67536,0.67538,196099998.0
2006-10-05 22:01:00,0.6754,0.67542,0.67535,0.6754,324699998.0
2006-10-05 22:02:00,0.6754,0.67542,0.67535,0.67535,637300004.0
2006-10-05 22:03:00,0.67535,0.67539,0.67533,0.67538,240000001.0
2006-10-05 22:04:00,0.67537,0.67538,0.6753,0.67538,266200001.0
2006-10-05 22:05:00,0.67534,0.6754,0.67532,0.67532,170999995.0
2006-10-05 22:06:00,0.67536,0.67538,0.67535,0.67538,209799996.0
2006-10-05 22:07:00,0.67534,0.6754,0.67534,0.6754,175200002.0
2006-10-05 22:08:00,0.67539,0.67544,0.67536,0.67536,278099997.0
2006-10-05 22:09:00,0.67537,0.67543,0.67537,0.67537,186599998.0
2006-10-05 22:10:00,0.67531,0.67543,0.67528,0.67541,104199999.0
2006-10-05 22:11:00,0.67546,0.67548,0.67543,0.67543,149999996.0
2006-10-05 22:12:00,0.67548,0.6755,0.67543,0.67544,450399997.0
2006-10-05 22:13:00,0.67542,0.67542,0.67542,0.67542,182199999.0
2006-10-05 22:14:00,0.67545,0.67545,0.6754,0.67544,174200003.0
2006-10-05 22:15:00,0.67541,0.67541,0.6753,0.67532,365999997.0
2006-10-05 22:16:00,0.67532,0.67535,0.67528,0.67532,556299997.0
2006-10-05 22:17:00,0.67535,0.67535,0.67535,0.67535,14100000.0
2006-10-05 22:18:00,0.67535,0.67535,0.67535,0.67535,70300002.0
2006-10-05 22:19:00,0.67535,0.67535,0.6753,0.67532,120900001.0
2006-10-05 22:20:00,0.67535,0.67541,0.67534,0.67541,70799999.0
2006-10-05 22:21:00,0.67541,0.67541,0.67532,0.67539,437700004.0
2006-10-05 22:22:00,0.67539,0.67539,0.6753,0.6753,345300003.0
2006-10-05 22:23:00,0.67526,0.67539,0.67522,0.67522,512100005.0
2006-10-05 22:24:00,0.67525,0.67532,0.67524,0.6753,264800003.0
2006-10-05 22:25:00,0.6753,0.67538,0.6753,0.67533,323700003.0
2006-10-05 22:26:00,0.67528,0.67535,0.67527,0.67527,352600001.0
2006-10-05 22:27:00,0.67536,0.67536,0.67534,0.67536,106000002.0
2006-10-05 22:28:00,0.67537,0.6754,0.67532,0.67535,164300001.0
2006-10-05 22:29:00,0.67537,0.6754,0.67531,0.67531,211300000.0
2006-10-05 22:30:00,0.6752,0.67546,0.67512,0.6753,46100000.0
2006-10-05 22:31:00,0.67535,0.67539,0.67535,0.67535,167199998.0
2006-10-05 22:32:00,0.67538,0.6754,0.67534,0.67535,241400004.0
2006-10-05 22:33:00,0.67535,0.67538,0.67533,0.67538,230000002.0
2006-10-05 22:34:00,0.67537,0.67537,0.6753,0.67534,367099999.0
2006-10-05 22:35:00,0.67533,0.67536,0.67524,0.67536,140500002.0
2006-10-05 22:36:00,0.67537,0.67537,0.67531,0.67535,199400000.0
2006-10-05 22:37:00,0.67536,0.67539,0.67529,0.6753,338599996.0
2006-10-05 22:38:00,0.67536,0.67536,0.67529,0.67529,70200002.0
2006-10-05 22:39:00,0.6753,0.67541,0.6753,0.6754,181400002.0
2006-10-05 22:40:00,0.67538,0.67539,0.67532,0.67539,382499998.0
2006-10-05 22:41:00,0.6754,0.67545,0.6754,0.67545,254999999.0
2006-10-05 22:42:00,0.67537,0.67545,0.67537,0.6754,322000000.0
2006-10-05 22:43:00,0.67541,0.67546,0.67534,0.67534,108899998.0
2006-10-05 22:44:00,0.6753,0.6753,0.67527,0.6753,202300001.0
2006-10-05 22:45:00,0.67535,0.67543,0.67535,0.67543,240999999.0
2006-10-05 22:46:00,0.67545,0.67546,0.67541,0.67541,83000000.0
2006-10-05 22:47:00,0.67544,0.67544,0.67526,0.67526,128400001.0
2006-10-05 22:48:00,0.67525,0.67533,0.6752,0.6752,220900005.0
2006-10-05 22:49:00,0.67533,0.6754,0.67528,0.67528,141299997.0
2006-10-05 22:50:00,0.67534,0.67542,0.67534,0.6754,27500000.0
2006-10-05 22:51:00,0.67539,0.67541,0.67533,0.67541,65900000.0
2006-10-05 22:52:00,0.67538,0.67538,0.67535,0.67538,122400000.0
2006-10-05 22:53:00,0.6754,0.67548,0.6754,0.67543,115299999.0
2006-10-05 22:54:00,0.67545,0.67554,0.67544,0.67544,112600000.0
2006-10-05 22:55:00,0.67541,0.67543,0.67537,0.67543,114100000.0
2006-10-05 22:56:00,0.67545,0.67545,0.6754,0.67543,111400001.0
2006-10-05 22:57:00,0.6754,0.67542,0.67538,0.67542,119600001.0
2006-10-05 22:58:00,0.67542,0.67545,0.67535,0.6754,411700000.0
2006-10-05 22:59:00,0.67538,0.67538,0.67518,0.67518,195399997.0
2006-10-05 23:00:00,0.67506,0.67536,0.67506,0.67529,128699998.0
2006-10-05 23:01:00,0.67526,0.67526,0.6752,0.6752,35900000.0
2006-10-05 23:02:00,0.6752,0.67526,0.67519,0.67522,197199998.0
2006-10-05 23:03:00,0.67525,0.67525,0.67522,0.67525,59800002.0
2006-10-05 23:04:00,0.67515,0.67517,0.67507,0.67517,147199996.0
2006-10-05 23:05:00,0.67522,0.67529,0.67522,0.67529,164499998.0
2006-10-05 23:06:00,0.6753,0.67532,0.67528,0.6753,133400003.0
2006-10-05 23:07:00,0.67524,0.6753,0.67524,0.6753,66699998.0
2006-10-05 23:08:00,0.67525,0.6753,0.67525,0.67527,27500000.0
2006-10-05 23:09:00,0.6753,0.67533,0.67526,0.67533,185000003.0
2006-10-05 23:10:00,0.67533,0.67535,0.6753,0.67535,116700002.0
2006-10-05 23:11:00,0.67536,0.67536,0.67525,0.67527,261799998.0
2006-10-05 23:12:00,0.67525,0.67528,0.67519,0.67528,133900002.0
2006-10-05 23:13:00,0.67524,0.67531,0.67524,0.6753,148899998.0
2006-10-05 23:14:00,0.67528,0.67532,0.67527,0.67531,100900001.0
2006-10-05 23:15:00,0.67533,0.67538,0.67532,0.67535,91000000.0
2006-10-05 23:16:00,0.67533,0.67533,0.6753,0.6753,28300000.0
2006-10-05 23:17:00,0.67535,0.67538,0.6753,0.67538,120599999.0
2006-10-05 23:18:00,0.67532,0.67532,0.6753,0.6753,41499998.0
2006-10-05 23:19:00,0.67533,0.67533,0.67533,0.67533,35900000.0
2006-10-05 23:20:00,0.67533,0.67535,0.67532,0.67535,112900000.0
2006-10-05 23:21:00,0.67531,0.67531,0.67529,0.67529,114100001.0
2006-10-05 23:22:00,0.67527,0.6754,0.67527,0.67539,186899997.0
2006-10-05 23:23:00,0.67537,0.67545,0.67536,0.67541,185599995.0
2006-10-05 23:24:00,0.67548,0.67548,0.67542,0.67542,64699999.0
2006-10-05 23:25:00,0.6754,0.67545,0.6754,0.67545,36700000.0
2006-10-05 23:26:00,0.67542,0.67545,0.67542,0.67545,221900003.0
2006-10-05 23:27:00,0.67542,0.67542,0.67542,0.67542,18400000.0
2006-10-05 23:28:00,0.67546,0.67546,0.67537,0.67541,172399996.0
2006-10-05 23:29:00,0.6754,0.67543,0.67532,0.67537,147299999.0
2006-10-05 23:30:00,0.67541,0.67541,0.67533,0.67534,208100002.0
2006-10-05 23:31:00,0.6753,0.6753,0.67516,0.67524,83500000.0
2006-10-05 23:32:00,0.67525,0.67525,0.67517,0.67523,146899996.0
2006-10-05 23:33:00,0.67528,0.6754,0.67517,0.6754,233099998.0
2006-10-05 23:34:00,0.67543,0.67543,0.67534,0.67534,149800000.0
2006-10-05 23:35:00,0.67532,0.67533,0.67522,0.67533,161699999.0
2006-10-05 23:36:00,0.67531,0.67533,0.6753,0.6753,78799999.0
2006-10-05 23:37:00,0.67535,0.67535,0.6753,0.67532,83800002.0
2006-10-05 23:38:00,0.6753,0.67538,0.6753,0.67532,107700003.0
2006-10-05 23:39:00,0.6753,0.6753,0.67518,0.67524,127999999.0
2006-10-05 23:40:00,0.67526,0.67526,0.67518,0.67524,142400002.0
2006-10-05 23:41:00,0.67525,0.67525,0.6752,0.6752,128500000.0
2006-10-05 23:42:00,0.67523,0.67534,0.67509,0.67509,42400000.0
2006-10-05 23:43:00,0.67524,0.67524,0.67517,0.67521,117099999.0
2006-10-05 23:44:00,0.67534,0.67535,0.67512,0.67513,213900001.0
2006-10-05 23:45:00,0.6752,0.6752,0.67517,0.67517,96700001.0
2006-10-05 23:46:00,0.67518,0.67525,0.67518,0.67525,17500000.0
2006-10-05 23:47:00,0.67524,0.67534,0.67524,0.67529,67799999.0
2006-10-05 23:48:00,0.6753,0.67531,0.67522,0.67522,39300001.0
2006-10-05 23:49:00,0.6752,0.67523,0.6752,0.67523,32000000.0
2006-10-05 23:50:00,0.67518,0.67519,0.67516,0.67516,26900000.0
2006-10-05 23:51:00,0.67519,0.67532,0.67519,0.67527,131799998.0
2006-10-05 23:52:00,0.67522,0.67527,0.6752,0.67526,70300001.0
2006-10-05 23:53:00,0.67525,0.67537,0.67499,0.67499,65800000.0
2006-10-05 23:54:00,0.67526,0.67526,0.67516,0.67519,59400001.0
2006-10-05 23:55:00,0.67518,0.67524,0.67505,0.67515,178000003.0
2006-10-05 23:56:00,0.67535,0.67535,0.67492,0.67492,159899996.0
2006-10-05 23:57:00,0.67503,0.67511,0.67498,0.67503,159500001.0
2006-10-05 23:58:00,0.67523,0.67523,0.67492,0.67492,18400000.0
2006-10-05 23:59:00,0.67521,0.67535,0.67521,0.67535,92000000.0
2006-10-06 00:00:00,0.67532,0.67538,0.67531,0.67534,185700000.0
2006-10-06 00:01:00,0.6754,0.67543,0.67538,0.67543,68200001.0
2006-10-06 00:02:00,0.67542,0.67542,0.67538,0.67538,64700001.0
2006-10-06 00:03:00,0.67542,0.67543,0.67542,0.67543,13700000.0
2006-10-06 00:04:00,0.67544,0.67544,0.67539,0.67541,41700000.0
2006-10-06 00:05:00,0.67537,0.6754,0.67537,0.6754,78199998.0
2006-10-06 00:06:00,0.67538,0.67546,0.67538,0.67545,165600005.0
2006-10-06 00:07:00,0.67521,0.6755,0.67521,0.67541,142700001.0
2006-10-06 00:08:00,0.67542,0.67546,0.67538,0.67538,207700002.0
2006-10-06 00:09:00,0.67538,0.67538,0.67533,0.67536,110100003.0
2006-10-06 00:10:00,0.6754,0.6754,0.67535,0.67535,52700000.0
2006-10-06 00:11:00,0.6754,0.6754,0.67533,0.67533,47000000.0
2006-10-06 00:12:00,0.67535,0.67535,0.67535,0.67535,4800000.0
2006-10-06 00:13:00,0.67537,0.6754,0.67537,0.6754,60999998.0
2006-10-06 00:14:00,0.67557,0.67559,0.67534,0.67545,85500000.0
2006-10-06 00:15:00,0.67542,0.67542,0.67534,0.67536,88500000.0
2006-10-06 00:16:00,0.67533,0.67538,0.67533,0.67538,184700000.0
2006-10-06 00:17:00,0.67518,0.67542,0.67518,0.67537,156399999.0
2006-10-06 00:18:00,0.67537,0.6754,0.67537,0.6754,191999999.0
2006-10-06 00:19:00,0.6754,0.67544,0.67537,0.6754,122100002.0
2006-10-06 00:20:00,0.67536,0.67537,0.67533,0.67533,111799998.0
2006-10-06 00:21:00,0.67532,0.67532,0.6753,0.6753,41400001.0
2006-10-06 00:22:00,0.67534,0.67538,0.67531,0.67538,96500001.0
2006-10-06 00:23:00,0.67534,0.67534,0.6753,0.6753,74100002.0
2006-10-06 00:24:00,0.67557,0.67558,0.67521,0.67529,125300000.0
2006-10-06 00:25:00,0.67527,0.6753,0.67525,0.67525,67000001.0
2006-10-06 00:26:00,0.67532,0.67539,0.67532,0.67539,141399997.0
2006-10-06 00:27:00,0.6754,0.6754,0.67526,0.67532,98899998.0
2006-10-06 00:28:00,0.67536,0.67539,0.67535,0.67538,184500001.0
2006-10-06 00:29:00,0.67537,0.67539,0.67529,0.67536,139599996.0
2006-10-06 00:30:00,0.67546,0.67547,0.67539,0.67545,208900000.0
2006-10-06 00:31:00,0.67549,0.67549,0.6754,0.6754,97499999.0
2006-10-06 00:32:00,0.67544,0.6755,0.6754,0.6755,150000004.0
2006-10-06 00:33:00,0.67552,0.67575,0.67552,0.67575,184600003.0
2006-10-06 00:34:00,0.67565,0.67565,0.67553,0.67563,168800000.0
2006-10-06 00:35:00,0.6756,0.6756,0.67549,0.67554,124600003.0
2006-10-06 00:36:00,0.67561,0.67567,0.67561,0.67562,192300001.0
2006-10-06 00:37:00,0.67555,0.6756,0.67554,0.67554,165699997.0
2006-10-06 00:38:00,0.67553,0.67558,0.67553,0.67554,64999998.0
2006-10-06 00:39:00,0.67551,0.67557,0.6755,0.6755,159499994.0
2006-10-06 00:40:00,0.67555,0.67556,0.67548,0.67548,74500000.0
2006-10-06 00:41:00,0.67551,0.67555,0.67546,0.67551,275400000.0
2006-10-06 00:42:00,0.67554,0.67554,0.67548,0.67548,126399998.0
2006-10-06 00:43:00,0.67545,0.6755,0.67545,0.6755,103099998.0
2006-10-06 00:44:00,0.67556,0.67559,0.6755,0.6755,177999998.0
2006-10-06 00:45:00,0.67545,0.67561,0.67545,0.67558,155499999.0
2006-10-06 00:46:00,0.67564,0.67572,0.67564,0.67569,120000002.0
2006-10-06 00:47:00,0.67574,0.67576,0.67571,0.67571,152100002.0
2006-10-06 00:48:00,0.67566,0.67569,0.67566,0.67566,62400001.0
2006-10-06 00:49:00,0.6757,0.67574,0.67569,0.6757,98899996.0
2006-10-06 00:50:00,0.67573,0.67573,0.67563,0.6757,63100001.0
2006-10-06 00:51:00,0.67574,0.67575,0.67561,0.67575,100499998.0
2006-10-06 00:52:00,0.67571,0.67571,0.67565,0.67565,38999999.0
2006-10-06 00:53:00,0.67564,0.67566,0.67562,0.67563,75700002.0
2006-10-06 00:54:00,0.67565,0.67565,0.67562,0.67562,132400001.0
2006-10-06 00:55:00,0.6757,0.6757,0.67563,0.67563,89299999.0
2006-10-06 00:56:00,0.6756,0.67562,0.67555,0.67557,49600001.0
2006-10-06 00:57:00,0.67557,0.67563,0.67556,0.67563,190899999.0
2006-10-06 00:58:00,0.67564,0.67568,0.67564,0.67568,80699998.0
2006-10-06 00:59:00,0.67565,0.67567,0.67565,0.67567,38300000.0
2006-10-06 01:00:00,0.67566,0.67571,0.67566,0.67571,56700001.0
2006-10-06 01:01:00,0.67569,0.67569,0.67561,0.67561,5200000.0
2006-10-06 01:02:00,0.67559,0.67566,0.67557,0.67557,110899998.0
2006-10-06 01:03:00,0.67559,0.67565,0.67555,0.67555,111000000.0
2006-10-06 01:04:00,0.67557,0.67563,0.67557,0.67563,114999999.0
2006-10-06 01:05:00,0.67563,0.67568,0.67561,0.67568,104500000.0
2006-10-06 01:06:00,0.67569,0.67573,0.67566,0.67573,173299999.0
2006-10-06 01:07:00,0.67579,0.67579,0.67564,0.67564,147999999.0
2006-10-06 01:08:00,0.67565,0.67567,0.67564,0.67564,228599993.0
2006-10-06 01:09:00,0.67566,0.67571,0.67563,0.67571,166699996.0
2006-10-06 01:10:00,0.67577,0.67579,0.67552,0.6756,203599998.0
2006-10-06 01:11:00,0.67572,0.67572,0.67566,0.67566,95999999.0
2006-10-06 01:12:00,0.67563,0.67568,0.67561,0.67562,140900000.0
2006-10-06 01:13:00,0.67562,0.67565,0.67562,0.67565,93400003.0
2006-10-06 01:14:00,0.67566,0.67575,0.67566,0.67568,153100000.0
2006-10-06 01:15:00,0.67565,0.67568,0.67561,0.67568,184500000.0
2006-10-06 01:16:00,0.67567,0.67578,0.67563,0.67578,103600004.0
2006-10-06 01:17:00,0.6758,0.6758,0.67572,0.67577,155100003.0
2006-10-06 01:18:00,0.67571,0.67578,0.67569,0.67578,160800004.0
2006-10-06 01:19:00,0.67573,0.67578,0.67564,0.67578,141000000.0
2006-10-06 01:20:00,0.6758,0.6758,0.67571,0.67575,150800005.0
2006-10-06 01:21:00,0.67573,0.67573,0.6757,0.67571,103699999.0
2006-10-06 01:22:00,0.67574,0.67574,0.6757,0.67574,106100000.0
2006-10-06 01:23:00,0.67576,0.67578,0.67572,0.67572,127899999.0
2006-10-06 01:24:00,0.67575,0.67578,0.67575,0.67578,26000001.0
2006-10-06 01:25:00,0.67577,0.67577,0.67569,0.67573,51100000.0
2006-10-06 01:26:00,0.67575,0.67575,0.67562,0.67562,79700000.0
2006-10-06 01:27:00,0.67571,0.67571,0.6756,0.6756,36100000.0
2006-10-06 01:28:00,0.6757,0.67575,0.67568,0.67571,129099998.0
2006-10-06 01:29:00,0.67569,0.6758,0.67569,0.6758,148799997.0
2006-10-06 01:30:00,0.67581,0.67581,0.6757,0.6757,69900000.0
2006-10-06 01:31:00,0.67566,0.67573,0.67566,0.67572,87699998.0
2006-10-06 01:32:00,0.67568,0.67568,0.67563,0.67568,130499996.0
2006-10-06 01:33:00,0.67564,0.67564,0.67555,0.67557,67599998.0
2006-10-06 01:34:00,0.6756,0.6756,0.67557,0.67557,135400001.0
2006-10-06 01:35:00,0.67556,0.67556,0.67545,0.67545,169999999.0
2006-10-06 01:36:00,0.67551,0.67554,0.67545,0.67545,132600002.0
2006-10-06 01:37:00,0.67547,0.67552,0.67546,0.67551,191899999.0
2006-10-06 01:38:00,0.67545,0.67549,0.67539,0.67549,99200000.0
2006-10-06 01:39:00,0.67553,0.67553,0.67542,0.67544,156400000.0
2006-10-06 01:40:00,0.67538,0.67544,0.67538,0.67543,167700003.0
2006-10-06 01:41:00,0.67541,0.67546,0.67535,0.67535,145899998.0
2006-10-06 01:42:00,0.67535,0.67535,0.67524,0.67524,214800002.0
2006-10-06 01:43:00,0.67523,0.67533,0.67523,0.6753,119600003.0
2006-10-06 01:44:00,0.67538,0.67546,0.67538,0.67542,143499999.0
2006-10-06 01:45:00,0.6753,0.67545,0.67522,0.67529,116800003.0
2006-10-06 01:46:00,0.67543,0.67543,0.67534,0.67534,113199999.0
2006-10-06 01:47:00,0.67541,0.67546,0.67541,0.67546,16700000.0
2006-10-06 01:48:00,0.67541,0.67543,0.67533,0.67543,99600002.0
2006-10-06 01:49:00,0.67536,0.67551,0.67527,0.67543,218500000.0
2006-10-06 01:50:00,0.67541,0.67546,0.67532,0.67532,156400002.0
2006-10-06 01:51:00,0.67537,0.67544,0.67537,0.67541,235600000.0
2006-10-06 01:52:00,0.67541,0.67541,0.6753,0.6753,193100004.0
2006-10-06 01:53:00,0.67533,0.67543,0.67531,0.67542,193099997.0
2006-10-06 01:54:00,0.67541,0.67544,0.67531,0.67537,69000000.0
2006-10-06 01:55:00,0.67538,0.67542,0.67538,0.67542,111599997.0
2006-10-06 01:56:00,0.67542,0.67545,0.6754,0.67543,115800001.0
2006-10-06 01:57:00,0.67544,0.67552,0.67544,0.67551,129699996.0
2006-10-06 01:58:00,0.67549,0.67552,0.67545,0.67552,107999998.0
2006-10-06 01:59:00,0.67545,0.67545,0.67542,0.67542,62500002.0
2006-10-06 02:00:00,0.67542,0.67552,0.67542,0.67546,79599998.0
2006-10-06 02:01:00,0.67557,0.67559,0.67547,0.67555,118399998.0
2006-10-06 02:02:00,0.67551,0.67551,0.67538,0.67538,277200000.0
2006-10-06 02:03:00,0.67537,0.67548,0.67537,0.67539,135799998.0
2006-10-06 02:04:00,0.6754,0.67542,0.67529,0.67542,67300001.0
2006-10-06 02:05:00,0.67546,0.67552,0.67542,0.67547,156000002.0
2006-10-06 02:06:00,0.67543,0.67554,0.67543,0.67549,99800002.0
2006-10-06 02:07:00,0.67554,0.67555,0.67546,0.67547,162600003.0
2006-10-06 02:08:00,0.67544,0.67544,0.67536,0.67538,159199998.0
2006-10-06 02:09:00,0.67544,0.67544,0.67535,0.67536,79900002.0
2006-10-06 02:10:00,0.67537,0.67544,0.67537,0.67537,173199999.0
2006-10-06 02:11:00,0.67542,0.67543,0.67542,0.67543,4700000.0
2006-10-06 02:12:00,0.6754,0.67542,0.6754,0.67542,88600003.0
2006-10-06 02:13:00,0.67534,0.67546,0.67534,0.67546,75000001.0
2006-10-06 02:14:00,0.67537,0.67537,0.67528,0.67528,55999998.0
2006-10-06 02:15:00,0.67521,0.67532,0.67519,0.67532,135600000.0
2006-10-06 02:16:00,0.67535,0.67538,0.6753,0.67533,151199999.0
2006-10-06 02:17:00,0.67531,0.67532,0.67529,0.67532,134600001.0
2006-10-06 02:18:00,0.67537,0.67541,0.67533,0.67533,158700004.0
2006-10-06 02:19:00,0.67537,0.67537,0.67535,0.67537,145600005.0
2006-10-06 02:20:00,0.67531,0.67546,0.67531,0.67546,107300000.0
2006-10-06 02:21:00,0.67543,0.6755,0.67543,0.6755,157399996.0
2006-10-06 02:22:00,0.67544,0.67548,0.67542,0.67544,46300001.0
2006-10-06 02:23:00,0.67544,0.67544,0.67538,0.67538,72500000.0
2006-10-06 02:24:00,0.67539,0.67544,0.67535,0.67542,170199998.0
2006-10-06 02:25:00,0.67545,0.67548,0.6754,0.67545,154999995.0
2006-10-06 02:26:00,0.67543,0.67543,0.67536,0.67538,139200001.0
2006-10-06 02:27:00,0.67544,0.67544,0.67537,0.67538,190899999.0
2006-10-06 02:28:00,0.67538,0.67544,0.67538,0.6754,188299998.0
2006-10-06 02:29:00,0.67542,0.67544,0.67539,0.67541,115899999.0
2006-10-06 02:30:00,0.67539,0.67541,0.67539,0.6754,198800001.0
2006-10-06 02:31:00,0.67531,0.6754,0.67531,0.67532,88400002.0
2006-10-06 02:32:00,0.67531,0.67535,0.6753,0.67535,60499998.0
2006-10-06 02:33:00,0.67535,0.67535,0.67532,0.67535,104199999.0
2006-10-06 02:34:00,0.67529,0.67529,0.67522,0.67525,160500000.0
2006-10-06 02:35:00,0.67524,0.67532,0.67524,0.67528,192300004.0
2006-10-06 02:36:00,0.67528,0.67528,0.67522,0.67524,171299999.0
2006-10-06 02:37:00,0.67525,0.67529,0.67524,0.67526,156300002.0
2006-10-06 02:38:00,0.67526,0.67528,0.67524,0.67528,119499998.0
2006-10-06 02:39:00,0.67527,0.67527,0.6752,0.6752,52500001.0
2006-10-06 02:40:00,0.67526,0.6753,0.67522,0.6753,50399999.0
2006-10-06 02:41:00,0.67525,0.67535,0.67525,0.67527,99599999.0
2006-10-06 02:42:00,0.67522,0.67531,0.67522,0.6753,77500000.0
2006-10-06 02:43:00,0.67531,0.67531,0.67522,0.67522,71399998.0
2006-10-06 02:44:00,0.67523,0.67528,0.67523,0.67528,133100002.0
2006-10-06 02:45:00,0.67525,0.67526,0.67523,0.67523,160400003.0
2006-10-06 02:46:00,0.6752,0.67526,0.6752,0.67525,132800000.0
2006-10-06 02:47:00,0.67527,0.67527,0.67527,0.67527,33400001.0
2006-10-06 02:48:00,0.67529,0.67533,0.67529,0.67532,57800002.0
2006-10-06 02:49:00,0.67538,0.67538,0.6753,0.6753,53700001.0
2006-10-06 02:50:00,0.67527,0.67533,0.67527,0.67533,159500004.0
2006-10-06 02:51:00,0.67534,0.67534,0.67527,0.67532,87800000.0
2006-10-06 02:52:00,0.67531,0.67538,0.67527,0.67538,146099998.0
2006-10-06 02:53:00,0.67543,0.67543,0.67539,0.67539,108600002.0
2006-10-06 02:54:00,0.67539,0.67554,0.67539,0.67548,199999999.0
2006-10-06 02:55:00,0.67548,0.67552,0.67542,0.67546,177100003.0
2006-10-06 02:56:00,0.67546,0.67549,0.67543,0.67549,69000000.0
2006-10-06 02:57:00,0.67546,0.67546,0.67545,0.67545,39100000.0
2006-10-06 02:58:00,0.67543,0.67545,0.67536,0.67545,150200002.0
2006-10-06 02:59:00,0.67541,0.67543,0.67538,0.67542,46900000.0
2006-10-06 03:00:00,0.6754,0.6754,0.67528,0.67537,100800001.0
2006-10-06 03:01:00,0.67536,0.67537,0.67531,0.67533,143700001.0
2006-10-06 03:02:00,0.67541,0.67545,0.67537,0.67537,108200002.0
2006-10-06 03:03:00,0.67531,0.67533,0.67529,0.67532,77500001.0
2006-10-06 03:04:00,0.67533,0.67535,0.6753,0.6753,82500000.0
2006-10-06 03:05:00,0.67536,0.67543,0.67529,0.67533,151899999.0
2006-10-06 03:06:00,0.67538,0.67552,0.67536,0.67552,170500002.0
2006-10-06 03:07:00,0.67546,0.67552,0.6754,0.67544,139499999.0
2006-10-06 03:08:00,0.67547,0.67547,0.67539,0.67541,193099998.0
2006-10-06 03:09:00,0.67541,0.67542,0.67533,0.67538,163600001.0
2006-10-06 03:10:00,0.67548,0.67551,0.67538,0.67538,111000000.0
2006-10-06 03:11:00,0.67536,0.67541,0.67534,0.67534,129399999.0
2006-10-06 03:12:00,0.67539,0.67544,0.67534,0.67541,181899999.0
2006-10-06 03:13:00,0.67536,0.67542,0.67536,0.67542,37000001.0
2006-10-06 03:14:00,0.67541,0.67543,0.67533,0.67543,205599998.0
2006-10-06 03:15:00,0.67546,0.67548,0.67541,0.67541,51800000.0
2006-10-06 03:16:00,0.67534,0.67546,0.67534,0.67546,188700002.0
2006-10-06 03:17:00,0.67553,0.67553,0.6754,0.6754,82000001.0
2006-10-06 03:18:00,0.67544,0.67562,0.67541,0.67562,126800002.0
2006-10-06 03:19:00,0.67561,0.67561,0.67549,0.67553,237599996.0
2006-10-06 03:20:00,0.67564,0.67566,0.67564,0.67566,56099999.0
2006-10-06 03:21:00,0.67569,0.67573,0.67569,0.67573,26300000.0
2006-10-06 03:22:00,0.67562,0.6757,0.67561,0.6757,125100000.0
2006-10-06 03:23:00,0.67567,0.67573,0.67567,0.6757,188499999.0
2006-10-06 03:24:00,0.67566,0.67577,0.67565,0.67572,160799997.0
2006-10-06 03:25:00,0.6757,0.67602,0.6757,0.67602,145600001.0
2006-10-06 03:26:00,0.67598,0.67598,0.67587,0.67588,157100001.0
2006-10-06 03:27:00,0.67585,0.67585,0.67585,0.67585,19100000.0
2006-10-06 03:28:00,0.67585,0.6759,0.67584,0.67584,43500000.0
2006-10-06 03:29:00,0.67582,0.67583,0.67573,0.67583,198699996.0
2006-10-06 03:30:00,0.6758,0.6758,0.67563,0.67574,146299997.0
2006-10-06 03:31:00,0.67574,0.67574,0.67567,0.67571,128699999.0
2006-10-06 03:32:00,0.67569,0.67577,0.67569,0.67577,69400000.0
2006-10-06 03:33:00,0.67567,0.67567,0.67567,0.67567,8000000.0
2006-10-06 03:34:00,0.67571,0.67581,0.67569,0.67581,217100002.0
2006-10-06 03:35:00,0.67578,0.6759,0.67578,0.6759,122099999.0
2006-10-06 03:36:00,0.67577,0.67578,0.67574,0.67576,60200002.0
2006-10-06 03:37:00,0.67577,0.6758,0.67573,0.67573,81499999.0
2006-10-06 03:38:00,0.67573,0.67573,0.6757,0.6757,135600000.0
2006-10-06 03:39:00,0.67573,0.67573,0.67565,0.67573,33600000.0
2006-10-06 03:40:00,0.67562,0.67565,0.67562,0.67565,60000000.0
2006-10-06 03:41:00,0.6756,0.67561,0.67557,0.67557,105499999.0
2006-10-06 03:42:00,0.67563,0.67564,0.6756,0.67564,128000000.0
2006-10-06 03:43:00,0.67563,0.67563,0.67562,0.67562,39899998.0
2006-10-06 03:44:00,0.67559,0.6756,0.67559,0.6756,37100000.0
2006-10-06 03:45:00,0.67559,0.67562,0.67552,0.67562,230499997.0
2006-10-06 03:46:00,0.67562,0.67562,0.67562,0.67562,15600000.0
2006-10-06 03:47:00,0.67559,0.67569,0.67559,0.67562,226700002.0
2006-10-06 03:48:00,0.6756,0.67565,0.6756,0.67565,4800000.0
2006-10-06 03:49:00,0.67561,0.67563,0.67558,0.67562,163700000.0
2006-10-06 03:50:00,0.6756,0.67563,0.6756,0.67563,73399998.0
2006-10-06 03:51:00,0.67561,0.67564,0.6756,0.67561,123100004.0
2006-10-06 03:52:00,0.67561,0.67565,0.67559,0.67565,168699997.0
2006-10-06 03:53:00,0.67564,0.67564,0.67548,0.67553,74200001.0
2006-10-06 03:54:00,0.67557,0.67558,0.67552,0.67555,135699998.0
2006-10-06 03:55:00,0.67552,0.67555,0.67552,0.67553,116899998.0
2006-10-06 03:56:00,0.67555,0.6756,0.67549,0.67549,89000001.0
2006-10-06 03:57:00,0.67556,0.67558,0.67553,0.67553,109299998.0
2006-10-06 03:58:00,0.67548,0.67555,0.67548,0.67552,157500002.0
2006-10-06 03:59:00,0.67552,0.67552,0.67542,0.67542,80500000.0
2006-10-06 04:00:00,0.67556,0.67557,0.67556,0.67557,67200002.0
2006-10-06 04:01:00,0.67559,0.67564,0.67556,0.67564,236400000.0
2006-10-06 04:02:00,0.67563,0.67565,0.6756,0.67562,66400000.0
2006-10-06 04:03:00,0.67565,0.67565,0.67558,0.67558,74200000.0
2006-10-06 04:04:00,0.67561,0.67563,0.67559,0.67563,113200002.0
2006-10-06 04:05:00,0.67565,0.67565,0.67557,0.67559,178000002.0
2006-10-06 04:06:00,0.67563,0.67563,0.67563,0.67563,800000.0
2006-10-06 04:07:00,0.67557,0.67557,0.67553,0.67553,4000000.0
2006-10-06 04:08:00,0.67562,0.67562,0.6756,0.6756,112699996.0
2006-10-06 04:09:00,0.67562,0.67562,0.67554,0.67554,84600000.0
2006-10-06 04:10:00,0.6756,0.6756,0.67558,0.67558,66900000.0
2006-10-06 04:11:00,0.67559,0.67559,0.67553,0.67557,263400002.0
2006-10-06 04:12:00,0.67563,0.67563,0.67563,0.67563,40400002.0
2006-10-06 04:13:00,0.6756,0.67563,0.67557,0.67563,137900002.0
2006-10-06 04:14:00,0.67554,0.67554,0.67548,0.67548,59899998.0
2006-10-06 04:15:00,0.67551,0.6756,0.67551,0.67557,170000003.0
2006-10-06 04:16:00,0.6755,0.67553,0.67548,0.67551,202899999.0
2006-10-06 04:17:00,0.67551,0.67551,0.67549,0.67549,43800001.0
2006-10-06 04:18:00,0.67553,0.67559,0.67553,0.67553,86699998.0
2006-10-06 04:19:00,0.67554,0.6756,0.67549,0.67549,206400002.0
2006-10-06 04:20:00,0.6755,0.67561,0.6755,0.67559,111900000.0
2006-10-06 04:21:00,0.67555,0.67561,0.67555,0.6756,175799997.0
2006-10-06 04:22:00,0.67558,0.67564,0.67552,0.67552,190400000.0
2006-10-06 04:23:00,0.67558,0.67564,0.67558,0.6756,37300000.0
2006-10-06 04:24:00,0.67553,0.67556,0.67548,0.6755,38800000.0
2006-10-06 04:25:00,0.67554,0.67558,0.67554,0.67556,44800000.0
2006-10-06 04:26:00,0.67548,0.67555,0.67548,0.67552,52600002.0
2006-10-06 04:27:00,0.6755,0.67557,0.67548,0.67557,56899998.0
2006-10-06 04:28:00,0.67552,0.67555,0.6755,0.6755,53099999.0
2006-10-06 04:29:00,0.67553,0.67558,0.67552,0.67556,186300003.0
2006-10-06 04:30:00,0.67552,0.67554,0.67547,0.6755,42000000.0
2006-10-06 04:31:00,0.67554,0.67561,0.67554,0.67559,128600005.0
2006-10-06 04:32:00,0.67552,0.67552,0.6755,0.67552,33500001.0
2006-10-06 04:33:00,0.67557,0.67562,0.67554,0.67554,150800001.0
2006-10-06 04:34:00,0.67553,0.67555,0.67552,0.67553,113400003.0
2006-10-06 04:35:00,0.67559,0.67559,0.67558,0.67558,82299999.0
2006-10-06 04:36:00,0.67562,0.67562,0.67549,0.67556,63700000.0
2006-10-06 04:37:00,0.6755,0.67554,0.6755,0.67551,139100001.0
2006-10-06 04:38:00,0.67554,0.6756,0.67554,0.67554,82800000.0
2006-10-06 04:39:00,0.67552,0.67553,0.67543,0.67545,179899999.0
2006-10-06 04:40:00,0.67552,0.67552,0.67551,0.67551,20900000.0
2006-10-06 04:41:00,0.67557,0.67561,0.67557,0.67561,76600000.0
2006-10-06 04:42:00,0.67565,0.67565,0.67554,0.67557,52500002.0
2006-10-06 04:43:00,0.67553,0.67555,0.67552,0.67552,178699999.0
2006-10-06 04:44:00,0.6755,0.67564,0.6755,0.67564,74799999.0
2006-10-06 04:45:00,0.67557,0.67563,0.67552,0.67563,137700002.0
2006-10-06 04:46:00,0.67563,0.67563,0.67555,0.6756,127700002.0
2006-10-06 04:47:00,0.67567,0.67568,0.67555,0.67568,178099998.0
2006-10-06 04:48:00,0.67568,0.67568,0.67563,0.67563,94999998.0
2006-10-06 04:49:00,0.67556,0.67564,0.67555,0.67564,298200002.0
2006-10-06 04:50:00,0.67561,0.67561,0.67552,0.6756,169799998.0
2006-10-06 04:51:00,0.67563,0.67566,0.67557,0.67566,113899998.0
2006-10-06 04:52:00,0.67561,0.67563,0.67553,0.67563,122199997.0
2006-10-06 04:53:00,0.67563,0.67583,0.6756,0.67581,92699998.0
2006-10-06 04:54:00,0.67568,0.67582,0.67568,0.67576,191899998.0
2006-10-06 04:55:00,0.67569,0.67571,0.67563,0.67569,84900000.0
2006-10-06 04:56:00,0.67573,0.67578,0.67566,0.67578,251300000.0
2006-10-06 04:57:00,0.67572,0.67577,0.67569,0.6757,215699994.0
2006-10-06 04:58:00,0.67569,0.67576,0.67569,0.67576,141100001.0
2006-10-06 04:59:00,0.67573,0.6758,0.67568,0.67579,65299998.0
2006-10-06 05:00:00,0.67578,0.67586,0.67578,0.67586,112999998.0
2006-10-06 05:01:00,0.67585,0.6759,0.67585,0.67588,147799998.0
2006-10-06 05:02:00,0.67574,0.67583,0.67568,0.67568,156100000.0
2006-10-06 05:03:00,0.67578,0.67586,0.67578,0.67583,125500001.0
2006-10-06 05:04:00,0.6757,0.6757,0.67553,0.67553,101400002.0
2006-10-06 05:05:00,0.67546,0.67553,0.67538,0.67553,70900001.0
2006-10-06 05:06:00,0.67544,0.67553,0.6754,0.67543,260100003.0
2006-10-06 05:07:00,0.67545,0.67553,0.67545,0.67553,142899997.0
2006-10-06 05:08:00,0.67548,0.67548,0.67535,0.67535,78500000.0
2006-10-06 05:09:00,0.67534,0.67546,0.67534,0.67541,251200003.0
2006-10-06 05:10:00,0.67535,0.67535,0.6753,0.6753,51000000.0
2006-10-06 05:11:00,0.67526,0.67534,0.67526,0.6753,118899998.0
2006-10-06 05:12:00,0.67536,0.67536,0.67528,0.67535,137300004.0
2006-10-06 05:13:00,0.67538,0.67541,0.67532,0.6754,149499999.0
2006-10-06 05:14:00,0.67541,0.67543,0.67537,0.67542,87800001.0
2006-10-06 05:15:00,0.67543,0.67543,0.67542,0.67542,33500001.0
2006-10-06 05:16:00,0.67544,0.67546,0.67535,0.67546,216800004.0
2006-10-06 05:17:00,0.67547,0.67548,0.67539,0.67543,120600000.0
2006-10-06 05:18:00,0.67538,0.67548,0.67538,0.67548,121900000.0
2006-10-06 05:19:00,0.67552,0.67552,0.67548,0.67548,23299999.0
2006-10-06 05:20:00,0.6754,0.67553,0.6754,0.67542,160099994.0
2006-10-06 05:21:00,0.67543,0.67548,0.67538,0.6754,205499999.0
2006-10-06 05:22:00,0.67538,0.67547,0.67538,0.67547,207599993.0
2006-10-06 05:23:00,0.67548,0.67551,0.67546,0.6755,178100002.0
2006-10-06 05:24:00,0.6755,0.67551,0.67545,0.67548,163899997.0
2006-10-06 05:25:00,0.6755,0.67556,0.67546,0.67556,131000002.0
2006-10-06 05:26:00,0.67552,0.67555,0.67549,0.6755,202200000.0
2006-10-06 05:27:00,0.67551,0.67551,0.67545,0.6755,110399998.0
2006-10-06 05:28:00,0.67549,0.67549,0.6754,0.6754,65300000.0
2006-10-06 05:29:00,0.67542,0.67544,0.6754,0.67543,88500000.0
2006-10-06 05:30:00,0.67542,0.67543,0.67539,0.67539,119800001.0
2006-10-06 05:31:00,0.67544,0.67548,0.67544,0.67548,34500001.0
2006-10-06 05:32:00,0.67549,0.6756,0.67547,0.6756,237499999.0
2006-10-06 05:33:00,0.67559,0.67565,0.67558,0.67561,110700000.0
2006-10-06 05:34:00,0.67555,0.6756,0.67555,0.67557,62999999.0
2006-10-06 05:35:00,0.67562,0.67566,0.67562,0.67565,172100001.0
2006-10-06 05:36:00,0.67561,0.67564,0.67559,0.67564,113200000.0
2006-10-06 05:37:00,0.67562,0.67563,0.6756,0.67563,46200001.0
2006-10-06 05:38:00,0.6756,0.67566,0.67559,0.6756,85800001.0
2006-10-06 05:39:00,0.67565,0.67565,0.67562,0.67562,31900000.0
2006-10-06 05:40:00,0.67568,0.67568,0.67562,0.67565,51800000.0
2006-10-06 05:41:00,0.6756,0.67565,0.67558,0.67561,226599997.0
2006-10-06 05:42:00,0.67566,0.67571,0.67566,0.67567,110100002.0
2006-10-06 05:43:00,0.67567,0.67567,0.67565,0.67567,89500002.0
2006-10-06 05:44:00,0.67567,0.67568,0.67558,0.67568,49000000.0
2006-10-06 05:45:00,0.67567,0.67576,0.67563,0.67563,233899998.0
2006-10-06 05:46:00,0.67564,0.67575,0.67564,0.67572,145099999.0
2006-10-06 05:47:00,0.67565,0.67567,0.6756,0.67565,103500000.0
2006-10-06 05:48:00,0.67559,0.67559,0.67557,0.67557,13200000.0
2006-10-06 05:49:00,0.67557,0.67568,0.67557,0.6756,91900002.0
2006-10-06 05:50:00,0.67571,0.67571,0.67567,0.67567,93500003.0
2006-10-06 05:51:00,0.67578,0.67578,0.6757,0.67575,110499999.0
2006-10-06 05:52:00,0.67571,0.67573,0.67561,0.67573,195600001.0
2006-10-06 05:53:00,0.6757,0.67573,0.6757,0.67571,14800000.0
2006-10-06 05:54:00,0.6757,0.6757,0.67563,0.67563,137400002.0
2006-10-06 05:55:00,0.67559,0.67559,0.67548,0.67551,124800001.0
2006-10-06 05:56:00,0.67555,0.67568,0.67555,0.67568,48100001.0
2006-10-06 05:57:00,0.67564,0.67565,0.67561,0.67563,65599998.0
2006-10-06 05:58:00,0.67565,0.67565,0.67565,0.67565,24700001.0
2006-10-06 05:59:00,0.67563,0.67563,0.67563,0.67563,4000000.0
2006-10-06 06:00:00,0.67569,0.67576,0.67569,0.67575,139399998.0
2006-10-06 06:01:00,0.67571,0.67581,0.67571,0.67581,78900001.0
2006-10-06 06:02:00,0.67574,0.67574,0.67566,0.6757,144499998.0
2006-10-06 06:03:00,0.67573,0.67574,0.6757,0.67574,96400000.0
2006-10-06 06:04:00,0.67574,0.67581,0.67573,0.67581,160100002.0
2006-10-06 06:05:00,0.67576,0.67577,0.67576,0.67577,61600002.0
2006-10-06 06:06:00,0.6757,0.67577,0.67568,0.67574,71999999.0
2006-10-06 06:07:00,0.67573,0.67573,0.6756,0.67562,287000005.0
2006-10-06 06:08:00,0.6756,0.67565,0.67557,0.67559,144800001.0
2006-10-06 06:09:00,0.67561,0.67561,0.67557,0.67557,43599998.0
2006-10-06 06:10:00,0.67555,0.67555,0.67555,0.67555,10300000.0
2006-10-06 06:11:00,0.67555,0.67555,0.67552,0.67552,58100000.0
2006-10-06 06:12:00,0.67567,0.67571,0.67539,0.67539,144299997.0
2006-10-06 06:13:00,0.67551,0.67551,0.6755,0.67551,67700001.0
2006-10-06 06:14:00,0.67544,0.67557,0.67544,0.67556,173300001.0
2006-10-06 06:15:00,0.67548,0.6755,0.67544,0.67547,82200000.0
2006-10-06 06:16:00,0.67544,0.6755,0.67539,0.67546,195199995.0
2006-10-06 06:17:00,0.67544,0.67555,0.67544,0.67555,137299999.0
2006-10-06 06:18:00,0.67556,0.67556,0.6755,0.67552,29500000.0
2006-10-06 06:19:00,0.67545,0.67555,0.67545,0.67549,173500002.0
2006-10-06 06:20:00,0.67545,0.6755,0.67543,0.6755,172400004.0
2006-10-06 06:21:00,0.67555,0.67555,0.67555,0.67555,78999998.0
2006-10-06 06:22:00,0.67555,0.67555,0.67555,0.67555,42299998.0
2006-10-06 06:23:00,0.67555,0.67558,0.6755,0.67552,140299999.0
2006-10-06 06:24:00,0.67552,0.67558,0.6755,0.67552,99400000.0
2006-10-06 06:25:00,0.6755,0.67555,0.6755,0.6755,89399999.0
2006-10-06 06:26:00,0.6755,0.67555,0.6755,0.67552,91300001.0
2006-10-06 06:27:00,0.67552,0.67555,0.6755,0.67552,150400000.0
2006-10-06 06:28:00,0.6755,0.67554,0.67548,0.67554,66200001.0
2006-10-06 06:29:00,0.67555,0.67555,0.6755,0.6755,71000001.0
2006-10-06 06:30:00,0.6755,0.67556,0.67549,0.67556,83599999.0
2006-10-06 06:31:00,0.67553,0.67555,0.6755,0.67555,114900001.0
2006-10-06 06:32:00,0.67558,0.67558,0.67557,0.67557,88600000.0
2006-10-06 06:33:00,0.67552,0.67553,0.67549,0.67549,39399998.0
2006-10-06 06:34:00,0.67553,0.67553,0.67549,0.6755,32800000.0
2006-10-06 06:35:00,0.67553,0.67554,0.6755,0.67554,106899997.0
2006-10-06 06:36:00,0.67556,0.67556,0.67551,0.67551,23900000.0
2006-10-06 06:37:00,0.67552,0.67552,0.67544,0.67549,212999999.0
2006-10-06 06:38:00,0.67551,0.67553,0.67549,0.67552,123000003.0
2006-10-06 06:39:00,0.67553,0.67553,0.67548,0.67551,156399998.0
2006-10-06 06:40:00,0.67563,0.67563,0.67557,0.67559,50399998.0
2006-10-06 06:41:00,0.67551,0.67551,0.6755,0.6755,82899997.0
2006-10-06 06:42:00,0.67545,0.67553,0.67545,0.67553,70900001.0
2006-10-06 06:43:00,0.67553,0.67553,0.67553,0.67553,35099998.0
2006-10-06 06:44:00,0.67555,0.67555,0.6755,0.6755,110900000.0
2006-10-06 06:45:00,0.67557,0.67557,0.67548,0.67548,165000001.0
2006-10-06 06:46:00,0.67551,0.67554,0.67541,0.67541,158999999.0
2006-10-06 06:47:00,0.67543,0.67548,0.67543,0.67545,122999996.0
2006-10-06 06:48:00,0.67544,0.6755,0.67544,0.67546,193099999.0
2006-10-06 06:49:00,0.67547,0.67547,0.67543,0.67543,26199999.0
2006-10-06 06:50:00,0.67539,0.67543,0.67539,0.67543,42900000.0
2006-10-06 06:51:00,0.67544,0.67551,0.67544,0.67544,202300004.0
2006-10-06 06:52:00,0.67541,0.67553,0.67541,0.6755,182799998.0
2006-10-06 06:53:00,0.67551,0.67557,0.6755,0.67556,123799996.0
2006-10-06 06:54:00,0.67563,0.67563,0.67547,0.67556,77899998.0
2006-10-06 06:55:00,0.67555,0.67558,0.67552,0.67552,31999999.0
2006-10-06 06:56:00,0.6755,0.67564,0.6755,0.67553,179799997.0
2006-10-06 06:57:00,0.67549,0.67563,0.67549,0.67563,52000001.0
2006-10-06 06:58:00,0.67563,0.67563,0.67554,0.6756,122200002.0
2006-10-06 06:59:00,0.6756,0.67565,0.6756,0.67565,52600002.0
2006-10-06 07:00:00,0.67558,0.67558,0.67555,0.67558,86899996.0
2006-10-06 07:01:00,0.6755,0.67558,0.67547,0.67556,139700000.0
2006-10-06 07:02:00,0.67559,0.67562,0.67551,0.67551,188900004.0
2006-10-06 07:03:00,0.67555,0.67557,0.67555,0.67557,45000002.0
2006-10-06 07:04:00,0.67548,0.67552,0.67548,0.67552,16700000.0
2006-10-06 07:05:00,0.67544,0.67555,0.67544,0.67555,54800000.0
2006-10-06 07:06:00,0.67543,0.67543,0.67539,0.67539,97100001.0
2006-10-06 07:07:00,0.67543,0.67558,0.67543,0.67558,72599999.0
2006-10-06 07:08:00,0.67562,0.67562,0.67554,0.67554,209500000.0
2006-10-06 07:09:00,0.67549,0.67554,0.67544,0.67554,115899998.0
2006-10-06 07:10:00,0.6755,0.67551,0.67547,0.6755,215799998.0
2006-10-06 07:11:00,0.67553,0.67555,0.67552,0.67555,44999999.0
2006-10-06 07:12:00,0.67549,0.67552,0.67542,0.67542,32600001.0
2006-10-06 07:13:00,0.67553,0.67558,0.67553,0.67555,62300002.0
2006-10-06 07:14:00,0.67555,0.67558,0.67548,0.67552,156599999.0
2006-10-06 07:15:00,0.67555,0.67555,0.67552,0.67555,213499995.0
2006-10-06 07:16:00,0.67561,0.67566,0.67544,0.67552,85300001.0
2006-10-06 07:17:00,0.67552,0.67555,0.67552,0.67555,81500000.0
2006-10-06 07:18:00,0.67542,0.67555,0.67532,0.67533,180099998.0
2006-10-06 07:19:00,0.67552,0.67558,0.67552,0.67553,133300004.0
2006-10-06 07:20:00,0.67551,0.67551,0.6754,0.6754,86099998.0
2006-10-06 07:21:00,0.6755,0.67559,0.6755,0.67555,86100002.0
2006-10-06 07:22:00,0.67554,0.67565,0.67553,0.67565,105199999.0
2006-10-06 07:23:00,0.67543,0.67556,0.67535,0.67548,228299997.0
2006-10-06 07:24:00,0.67565,0.67571,0.67536,0.67536,156500003.0
2006-10-06 07:25:00,0.67561,0.67562,0.67561,0.67562,11400000.0
2006-10-06 07:26:00,0.67561,0.67563,0.67561,0.67561,37599999.0
2006-10-06 07:27:00,0.6755,0.67559,0.6755,0.67552,26400000.0
2006-10-06 07:28:00,0.67555,0.67557,0.67549,0.67555,130899998.0
2006-10-06 07:29:00,0.67561,0.67562,0.6755,0.67562,63500001.0
2006-10-06 07:30:00,0.67561,0.67561,0.67549,0.67553,155699997.0
2006-10-06 07:31:00,0.67557,0.6756,0.67548,0.67555,195400000.0
2006-10-06 07:32:00,0.67552,0.67552,0.67548,0.67551,56900001.0
2006-10-06 07:33:00,0.67552,0.67553,0.67543,0.67548,106000000.0
2006-10-06 07:34:00,0.67545,0.67553,0.67545,0.67553,257000000.0
2006-10-06 07:35:00,0.67558,0.67561,0.67549,0.6755,193000000.0
2006-10-06 07:36:00,0.67552,0.67552,0.67551,0.67551,80299999.0
2006-10-06 07:37:00,0.67555,0.67555,0.6755,0.67555,260400000.0
2006-10-06 07:38:00,0.67555,0.67555,0.67552,0.67555,215100001.0
2006-10-06 07:39:00,0.67552,0.67553,0.67544,0.67544,62099998.0
2006-10-06 07:40:00,0.67544,0.67551,0.67544,0.67547,151200000.0
2006-10-06 07:41:00,0.67544,0.67559,0.6754,0.67557,191300004.0
2006-10-06 07:42:00,0.67554,0.67561,0.67554,0.67561,75700000.0
2006-10-06 07:43:00,0.67557,0.67559,0.67553,0.67558,135600002.0
2006-10-06 07:44:00,0.67562,0.67563,0.67552,0.6756,168600000.0
2006-10-06 07:45:00,0.67559,0.67564,0.67555,0.67558,248799998.0
2006-10-06 07:46:00,0.67556,0.67565,0.67556,0.6756,97300000.0
2006-10-06 07:47:00,0.67565,0.67565,0.67561,0.67561,53700002.0
2006-10-06 07:48:00,0.67559,0.67566,0.67553,0.67566,72499998.0
2006-10-06 07:49:00,0.67562,0.67563,0.67562,0.67563,48899998.0
2006-10-06 07:50:00,0.67563,0.67571,0.67563,0.67565,106100001.0
2006-10-06 07:51:00,0.67554,0.67564,0.67554,0.67557,144599998.0
2006-10-06 07:52:00,0.67563,0.6757,0.67563,0.67563,194700003.0
2006-10-06 07:53:00,0.67565,0.67565,0.67562,0.67562,43000000.0
2006-10-06 07:54:00,0.67568,0.6757,0.67561,0.6757,102000000.0
2006-10-06 07:55:00,0.6757,0.67575,0.67568,0.67575,94900003.0
2006-10-06 07:56:00,0.67568,0.67581,0.67565,0.67581,130800001.0
2006-10-06 07:57:00,0.67583,0.67583,0.67563,0.67568,175499999.0
2006-10-06 07:58:00,0.6757,0.67571,0.67561,0.67563,70600001.0
2006-10-06 07:59:00,0.67571,0.67575,0.67567,0.67567,79200003.0
2006-10-06 08:00:00,0.6756,0.6757,0.6756,0.6757,165699999.0
2006-10-06 08:01:00,0.67568,0.67572,0.67567,0.67568,92400003.0
2006-10-06 08:02:00,0.67568,0.67569,0.6756,0.6756,80600001.0
2006-10-06 08:03:00,0.67562,0.67568,0.6756,0.67568,71800000.0
2006-10-06 08:04:00,0.67566,0.67566,0.6756,0.67565,236600004.0
2006-10-06 08:05:00,0.67561,0.67565,0.67559,0.67565,99000000.0
2006-10-06 08:06:00,0.67559,0.67559,0.67559,0.67559,28700000.0
2006-10-06 08:07:00,0.67562,0.67569,0.67556,0.67563,204199998.0
2006-10-06 08:08:00,0.67566,0.67568,0.67566,0.67566,160200000.0
2006-10-06 08:09:00,0.67558,0.67568,0.67558,0.67568,134100004.0
2006-10-06 08:10:00,0.67565,0.6757,0.67565,0.6757,165299998.0
2006-10-06 08:11:00,0.67567,0.67572,0.67566,0.67571,119800000.0
2006-10-06 08:12:00,0.67577,0.67577,0.67567,0.67571,63300000.0
2006-10-06 08:13:00,0.67567,0.67578,0.67566,0.67572,158800001.0
2006-10-06 08:14:00,0.67574,0.67574,0.67569,0.67573,119200002.0
2006-10-06 08:15:00,0.67571,0.67571,0.67563,0.67563,136300000.0
2006-10-06 08:16:00,0.67568,0.67571,0.67564,0.67567,122100001.0
2006-10-06 08:17:00,0.67567,0.67574,0.67567,0.67574,13900000.0
2006-10-06 08:18:00,0.67573,0.67573,0.67564,0.6757,139699996.0
2006-10-06 08:19:00,0.67574,0.67575,0.6757,0.67572,101800000.0
2006-10-06 08:20:00,0.67573,0.67573,0.67573,0.67573,44700001.0
2006-10-06 08:21:00,0.67575,0.67576,0.67562,0.67562,177999997.0
2006-10-06 08:22:00,0.67573,0.67575,0.67573,0.67573,39800000.0
2006-10-06 08:23:00,0.67571,0.67571,0.67569,0.67569,59199999.0
2006-10-06 08:24:00,0.67561,0.6757,0.67561,0.67566,134700000.0
2006-10-06 08:25:00,0.6756,0.67563,0.67559,0.67559,74399999.0
2006-10-06 08:26:00,0.67562,0.67568,0.6756,0.67561,108299998.0
2006-10-06 08:27:00,0.67566,0.67571,0.67561,0.6757,113500001.0
2006-10-06 08:28:00,0.67576,0.67581,0.67575,0.67581,43300001.0
2006-10-06 08:29:00,0.67578,0.67584,0.67573,0.67575,248500000.0
2006-10-06 08:30:00,0.67577,0.6758,0.67575,0.67576,110599999.0
2006-10-06 08:31:00,0.67574,0.67582,0.67568,0.67575,219400002.0
2006-10-06 08:32:00,0.67575,0.67583,0.67575,0.67583,125099996.0
2006-10-06 08:33:00,0.67582,0.67582,0.67576,0.67581,174599999.0
2006-10-06 08:34:00,0.67587,0.67602,0.67587,0.676,103999999.0
2006-10-06 08:35:00,0.67601,0.67609,0.67601,0.67605,85200000.0
2006-10-06 08:36:00,0.67605,0.67605,0.67594,0.67596,206999998.0
2006-10-06 08:37:00,0.67595,0.67606,0.67595,0.67606,129700003.0
2006-10-06 08:38:00,0.67603,0.67615,0.67603,0.67615,127600003.0
2006-10-06 08:39:00,0.67613,0.67626,0.67612,0.67612,135300000.0
2006-10-06 08:40:00,0.67614,0.67622,0.67614,0.67621,115699999.0
2006-10-06 08:41:00,0.67622,0.67623,0.67615,0.67623,159300001.0
2006-10-06 08:42:00,0.67618,0.67625,0.67614,0.6762,162299998.0
2006-10-06 08:43:00,0.67619,0.67624,0.67615,0.67615,233999994.0
2006-10-06 08:44:00,0.67617,0.6763,0.67616,0.6763,81500002.0
2006-10-06 08:45:00,0.6763,0.6763,0.6762,0.67622,190499994.0
2006-10-06 08:46:00,0.67618,0.67624,0.67613,0.67613,167199999.0
2006-10-06 08:47:00,0.67607,0.67615,0.67604,0.67615,134899998.0
2006-10-06 08:48:00,0.67616,0.67617,0.67616,0.67617,13600000.0
2006-10-06 08:49:00,0.67615,0.67617,0.67609,0.6761,90100001.0
2006-10-06 08:50:00,0.6761,0.67616,0.67609,0.67616,74899998.0
2006-10-06 08:51:00,0.67609,0.67611,0.67606,0.67608,160600000.0
2006-10-06 08:52:00,0.67603,0.67608,0.67602,0.67608,72600001.0
2006-10-06 08:53:00,0.67604,0.67612,0.67603,0.67612,66999999.0
2006-10-06 08:54:00,0.67615,0.6762,0.67615,0.67616,246099999.0
2006-10-06 08:55:00,0.67618,0.67623,0.67612,0.67621,195999996.0
2006-10-06 08:56:00,0.67626,0.67631,0.67624,0.67629,129400003.0
2006-10-06 08:57:00,0.67629,0.67629,0.67623,0.67626,111599999.0
2006-10-06 08:58:00,0.67628,0.67636,0.67628,0.67636,149900000.0
2006-10-06 08:59:00,0.67637,0.67663,0.67637,0.67658,163199998.0
2006-10-06 09:00:00,0.67657,0.67657,0.67643,0.67645,95199999.0
2006-10-06 09:01:00,0.67642,0.67654,0.67642,0.67648,136000000.0
2006-10-06 09:02:00,0.67644,0.67651,0.67644,0.67648,105500001.0
2006-10-06 09:03:00,0.67651,0.67655,0.67624,0.67624,161399995.0
2006-10-06 09:04:00,0.67627,0.67629,0.67623,0.67623,173899997.0
2006-10-06 09:05:00,0.67627,0.67633,0.67625,0.67627,110899999.0
2006-10-06 09:06:00,0.67629,0.6763,0.67623,0.67628,209599998.0
2006-10-06 09:07:00,0.67635,0.67646,0.67635,0.67643,95399999.0
2006-10-06 09:08:00,0.67642,0.67643,0.67632,0.67639,149900004.0
2006-10-06 09:09:00,0.67643,0.67643,0.67632,0.67643,146400001.0
2006-10-06 09:10:00,0.67642,0.67643,0.67638,0.67641,131399998.0
2006-10-06 09:11:00,0.67643,0.67644,0.67637,0.6764,252299995.0
2006-10-06 09:12:00,0.6764,0.67643,0.67633,0.67641,187699999.0
2006-10-06 09:13:00,0.67642,0.67644,0.6764,0.67644,98999999.0
2006-10-06 09:14:00,0.67642,0.67642,0.67642,0.67642,52799999.0
2006-10-06 09:15:00,0.67642,0.67645,0.6764,0.67645,101099998.0
2006-10-06 09:16:00,0.67645,0.67645,0.67639,0.67642,134300000.0
2006-10-06 09:17:00,0.67638,0.67647,0.67637,0.67643,161999999.0
2006-10-06 09:18:00,0.67644,0.67645,0.67636,0.6764,91800000.0
2006-10-06 09:19:00,0.67642,0.67642,0.6764,0.6764,43800000.0
2006-10-06 09:20:00,0.67643,0.67645,0.67635,0.67645,175599995.0
2006-10-06 09:21:00,0.67645,0.67648,0.67643,0.67647,141199999.0
2006-10-06 09:22:00,0.67645,0.67645,0.67638,0.67643,115800002.0
2006-10-06 09:23:00,0.6764,0.67647,0.67635,0.67647,241200000.0
2006-10-06 09:24:00,0.67646,0.67648,0.67643,0.67643,118800002.0
2006-10-06 09:25:00,0.67645,0.6765,0.67643,0.6765,83300000.0
2006-10-06 09:26:00,0.67649,0.67649,0.67642,0.67642,165600000.0
2006-10-06 09:27:00,0.67643,0.67643,0.67634,0.67637,199899998.0
2006-10-06 09:28:00,0.67636,0.67636,0.67628,0.67632,87400002.0
2006-10-06 09:29:00,0.6763,0.6763,0.6763,0.6763,41500002.0
2006-10-06 09:30:00,0.67631,0.67634,0.67631,0.67633,214399996.0
2006-10-06 09:31:00,0.67632,0.6764,0.67632,0.6764,51100000.0
2006-10-06 09:32:00,0.67637,0.67641,0.67637,0.6764,267999998.0
2006-10-06 09:33:00,0.67636,0.67643,0.67635,0.67642,139999998.0
2006-10-06 09:34:00,0.67642,0.67645,0.67637,0.67641,86099999.0
2006-10-06 09:35:00,0.67641,0.67647,0.67637,0.67645,119299999.0
2006-10-06 09:36:00,0.67641,0.67653,0.6764,0.6764,193000001.0
2006-10-06 09:37:00,0.67642,0.6765,0.67642,0.67646,217499999.0
2006-10-06 09:38:00,0.67646,0.67646,0.67634,0.67636,90400000.0
2006-10-06 09:39:00,0.67634,0.67642,0.67634,0.67641,198999998.0
2006-10-06 09:40:00,0.67635,0.67636,0.6763,0.67636,55000000.0
2006-10-06 09:41:00,0.67638,0.67641,0.67634,0.67638,237899997.0
2006-10-06 09:42:00,0.67644,0.67647,0.67638,0.67647,197000003.0
2006-10-06 09:43:00,0.67645,0.67645,0.6763,0.6763,112399999.0
2006-10-06 09:44:00,0.67631,0.67639,0.67631,0.67638,111599999.0
2006-10-06 09:45:00,0.67634,0.67642,0.67634,0.67641,138500000.0
2006-10-06 09:46:00,0.67635,0.67638,0.67629,0.67635,187699998.0
2006-10-06 09:47:00,0.67641,0.67643,0.67639,0.67639,75800001.0
2006-10-06 09:48:00,0.67635,0.67642,0.67635,0.67637,172299998.0
2006-10-06 09:49:00,0.67637,0.67642,0.67634,0.67642,173199995.0
2006-10-06 09:50:00,0.67643,0.67643,0.67638,0.67642,35300001.0
2006-10-06 09:51:00,0.67643,0.67645,0.6764,0.67642,140500001.0
2006-10-06 09:52:00,0.67643,0.67649,0.67641,0.67645,247500002.0
2006-10-06 09:53:00,0.67643,0.67645,0.67639,0.67645,224600003.0
2006-10-06 09:54:00,0.67615,0.67658,0.67615,0.67658,157600001.0
2006-10-06 09:55:00,0.67641,0.67648,0.67641,0.67646,149099998.0
2006-10-06 09:56:00,0.67648,0.67648,0.67643,0.67643,30100000.0
2006-10-06 09:57:00,0.67645,0.67645,0.6764,0.67645,168700002.0
2006-10-06 09:58:00,0.67651,0.67656,0.6765,0.67655,96700002.0
2006-10-06 09:59:00,0.67653,0.67653,0.67645,0.67645,105800001.0
2006-10-06 10:00:00,0.67647,0.6765,0.67644,0.67648,119700002.0
2006-10-06 10:01:00,0.6764,0.67654,0.6764,0.67651,118899999.0
2006-10-06 10:02:00,0.67646,0.67648,0.67642,0.67644,252499999.0
2006-10-06 10:03:00,0.67647,0.67648,0.67638,0.67642,234600002.0
2006-10-06 10:04:00,0.67643,0.6765,0.67643,0.67645,215299998.0
2006-10-06 10:05:00,0.67644,0.6765,0.67641,0.67647,244900000.0
2006-10-06 10:06:00,0.67644,0.67648,0.67642,0.67645,154299999.0
2006-10-06 10:07:00,0.67642,0.67651,0.67641,0.67647,94599997.0
2006-10-06 10:08:00,0.67647,0.67653,0.67645,0.67652,98999998.0
2006-10-06 10:09:00,0.6765,0.67656,0.67649,0.67653,139100000.0
2006-10-06 10:10:00,0.67654,0.67656,0.6765,0.67652,111500004.0
2006-10-06 10:11:00,0.67651,0.67652,0.67648,0.67648,108500003.0
2006-10-06 10:12:00,0.67652,0.67655,0.67648,0.6765,145399998.0
2006-10-06 10:13:00,0.67647,0.67648,0.67643,0.67646,149099997.0
2006-10-06 10:14:00,0.67647,0.67652,0.67643,0.67647,165300002.0
2006-10-06 10:15:00,0.6765,0.67651,0.67643,0.67651,228300003.0
2006-10-06 10:16:00,0.6765,0.6765,0.67644,0.67648,133100001.0
2006-10-06 10:17:00,0.67647,0.67647,0.6764,0.67643,182199999.0
2006-10-06 10:18:00,0.67647,0.6765,0.67646,0.67647,105200000.0
2006-10-06 10:19:00,0.67648,0.67648,0.6764,0.67641,105900001.0
2006-10-06 10:20:00,0.6764,0.67644,0.67639,0.67644,225100000.0
2006-10-06 10:21:00,0.67639,0.67641,0.67639,0.67641,29500001.0
2006-10-06 10:22:00,0.67641,0.67647,0.67632,0.67647,186200000.0
2006-10-06 10:23:00,0.67648,0.6765,0.67643,0.67646,121300000.0
2006-10-06 10:24:00,0.67643,0.67648,0.67642,0.67642,98800000.0
2006-10-06 10:25:00,0.67645,0.67647,0.67638,0.67638,130200001.0
2006-10-06 10:26:00,0.67633,0.67637,0.67631,0.67631,139900000.0
2006-10-06 10:27:00,0.67629,0.67635,0.67621,0.67633,91200000.0
2006-10-06 10:28:00,0.67632,0.67637,0.67627,0.67635,165100000.0
2006-10-06 10:29:00,0.67629,0.67635,0.67625,0.67625,248999998.0
2006-10-06 10:30:00,0.67625,0.67642,0.67625,0.6763,144500001.0
2006-10-06 10:31:00,0.67635,0.67641,0.6763,0.67641,163599998.0
2006-10-06 10:32:00,0.67647,0.67657,0.67647,0.67655,81399999.0
2006-10-06 10:33:00,0.67654,0.67658,0.67648,0.67658,70300001.0
2006-10-06 10:34:00,0.67654,0.67655,0.67647,0.67653,125199997.0
2006-10-06 10:35:00,0.67655,0.67657,0.67647,0.67657,114099998.0
2006-10-06 10:36:00,0.67655,0.67655,0.6765,0.67655,171100001.0
2006-10-06 10:37:00,0.67653,0.67653,0.67644,0.67652,82200002.0
2006-10-06 10:38:00,0.67651,0.67651,0.67646,0.67646,128900001.0
2006-10-06 10:39:00,0.67641,0.67641,0.67638,0.67641,72900001.0
2006-10-06 10:40:00,0.67641,0.67641,0.67634,0.67634,136599999.0
2006-10-06 10:41:00,0.67635,0.67635,0.67627,0.67627,217800005.0
2006-10-06 10:42:00,0.67627,0.67627,0.6762,0.67621,203200001.0
2006-10-06 10:43:00,0.67624,0.67624,0.67615,0.67616,117700002.0
2006-10-06 10:44:00,0.67611,0.67611,0.67607,0.67607,97200000.0
2006-10-06 10:45:00,0.67603,0.67603,0.67595,0.67603,271500001.0
2006-10-06 10:46:00,0.67598,0.67608,0.67598,0.67604,146799998.0
2006-10-06 10:47:00,0.67609,0.67611,0.67609,0.67611,11200000.0
2006-10-06 10:48:00,0.67614,0.67617,0.67608,0.67615,223399998.0
2006-10-06 10:49:00,0.67615,0.67622,0.67612,0.67622,100899998.0
2006-10-06 10:50:00,0.67619,0.67619,0.67609,0.6761,193000000.0
2006-10-06 10:51:00,0.67613,0.67621,0.67613,0.67621,156500004.0
2006-10-06 10:52:00,0.67618,0.67622,0.67617,0.67617,267800004.0
2006-10-06 10:53:00,0.67615,0.67619,0.67613,0.67613,113700003.0
2006-10-06 10:54:00,0.67613,0.67615,0.6761,0.6761,187299998.0
2006-10-06 10:55:00,0.67605,0.67608,0.67594,0.67608,158099997.0
2006-10-06 10:56:00,0.67609,0.67611,0.67599,0.67605,91000000.0
2006-10-06 10:57:00,0.676,0.67611,0.67599,0.67603,183600001.0
2006-10-06 10:58:00,0.67604,0.67604,0.67594,0.67603,110399999.0
2006-10-06 10:59:00,0.67595,0.67595,0.67581,0.67585,121899998.0
2006-10-06 11:00:00,0.67586,0.67592,0.67586,0.67587,168599999.0
2006-10-06 11:01:00,0.67589,0.6759,0.67581,0.67585,140599996.0
2006-10-06 11:02:00,0.67581,0.67587,0.67581,0.67583,105099999.0
2006-10-06 11:03:00,0.67587,0.67587,0.67578,0.67582,100300000.0
2006-10-06 11:04:00,0.67582,0.67588,0.67582,0.67588,138499998.0
2006-10-06 11:05:00,0.67583,0.67585,0.67581,0.67585,127699999.0
2006-10-06 11:06:00,0.67587,0.67587,0.67573,0.67573,117000004.0
2006-10-06 11:07:00,0.67571,0.67575,0.67567,0.67567,248400000.0
2006-10-06 11:08:00,0.67566,0.67566,0.6756,0.67565,174299999.0
2006-10-06 11:09:00,0.67565,0.67567,0.67561,0.67561,138899998.0
2006-10-06 11:10:00,0.67561,0.67563,0.6756,0.6756,30300000.0
2006-10-06 11:11:00,0.67556,0.67556,0.67532,0.67532,99799998.0
2006-10-06 11:12:00,0.67529,0.67535,0.67525,0.67534,83800002.0
2006-10-06 11:13:00,0.67533,0.67543,0.67533,0.67543,64800000.0
2006-10-06 11:14:00,0.67549,0.67549,0.67543,0.67547,259000005.0
2006-10-06 11:15:00,0.67553,0.67553,0.67546,0.67547,120999998.0
2006-10-06 11:16:00,0.67544,0.67544,0.67533,0.67533,89300001.0
2006-10-06 11:17:00,0.67532,0.67541,0.6753,0.67541,136300000.0
2006-10-06 11:18:00,0.67544,0.67545,0.67539,0.67545,62500002.0
2006-10-06 11:19:00,0.67546,0.67546,0.67536,0.67544,296499999.0
2006-10-06 11:20:00,0.67542,0.67549,0.67542,0.67545,64099999.0
2006-10-06 11:21:00,0.67553,0.67555,0.67551,0.67555,211300002.0
2006-10-06 11:22:00,0.67557,0.67564,0.67553,0.67553,94000001.0
2006-10-06 11:23:00,0.67555,0.67555,0.6755,0.6755,222299999.0
2006-10-06 11:24:00,0.67556,0.67559,0.67552,0.67556,70199998.0
2006-10-06 11:25:00,0.67552,0.67552,0.67548,0.67548,88999999.0
2006-10-06 11:26:00,0.67548,0.67554,0.67548,0.67554,119800001.0
2006-10-06 11:27:00,0.67552,0.67553,0.67552,0.67553,68800002.0
2006-10-06 11:28:00,0.67552,0.67555,0.6755,0.67552,161000002.0
2006-10-06 11:29:00,0.67553,0.67553,0.6755,0.67551,191599996.0
2006-10-06 11:30:00,0.67555,0.67555,0.67544,0.67553,143800000.0
2006-10-06 11:31:00,0.67554,0.67562,0.67554,0.6756,80800001.0
2006-10-06 11:32:00,0.67567,0.67571,0.67559,0.67566,110200002.0
2006-10-06 11:33:00,0.67565,0.67566,0.67559,0.67562,155100000.0
2006-10-06 11:34:00,0.67563,0.67564,0.67556,0.67561,174100000.0
2006-10-06 11:35:00,0.67563,0.67563,0.67559,0.67563,150199999.0
2006-10-06 11:36:00,0.67563,0.67568,0.6756,0.6756,178199999.0
2006-10-06 11:37:00,0.67562,0.67569,0.67562,0.67565,178100000.0
2006-10-06 11:38:00,0.67563,0.67566,0.67558,0.67566,87900002.0
2006-10-06 11:39:00,0.67569,0.67572,0.67564,0.67569,95000003.0
2006-10-06 11:40:00,0.6757,0.67575,0.67566,0.67575,86300000.0
2006-10-06 11:41:00,0.67567,0.67573,0.67567,0.67573,60699998.0
2006-10-06 11:42:00,0.67572,0.67572,0.67569,0.67569,38600000.0
2006-10-06 11:43:00,0.67562,0.67574,0.67562,0.67574,108500002.0
2006-10-06 11:44:00,0.67573,0.67573,0.67567,0.6757,81400001.0
2006-10-06 11:45:00,0.67573,0.67573,0.67566,0.67569,275000003.0
2006-10-06 11:46:00,0.67565,0.67573,0.67565,0.6757,180999997.0
2006-10-06 11:47:00,0.67575,0.67586,0.67575,0.67586,67500002.0
2006-10-06 11:48:00,0.67578,0.67578,0.67568,0.67574,62800000.0
2006-10-06 11:49:00,0.67574,0.67577,0.67572,0.67576,185200003.0
2006-10-06 11:50:00,0.67565,0.67573,0.67564,0.67573,236800002.0
2006-10-06 11:51:00,0.67574,0.67574,0.67568,0.6757,95099999.0
2006-10-06 11:52:00,0.67568,0.67572,0.67562,0.67572,152499999.0
2006-10-06 11:53:00,0.67572,0.67578,0.6757,0.67578,238800002.0
2006-10-06 11:54:00,0.67571,0.67571,0.67568,0.6757,151300002.0
2006-10-06 11:55:00,0.67575,0.67575,0.67565,0.6757,189000000.0
2006-10-06 11:56:00,0.67568,0.67575,0.67568,0.67575,116000000.0
2006-10-06 11:57:00,0.67574,0.67574,0.67562,0.67571,208499997.0
2006-10-06 11:58:00,0.67573,0.67576,0.67568,0.67569,123800001.0
2006-10-06 11:59:00,0.67571,0.67576,0.67567,0.67576,91900001.0
2006-10-06 12:00:00,0.6757,0.67576,0.6757,0.67575,286200001.0
2006-10-06 12:01:00,0.6758,0.67582,0.67572,0.67572,166799999.0
2006-10-06 12:02:00,0.67578,0.67578,0.6757,0.67575,154699997.0
2006-10-06 12:03:00,0.67576,0.67576,0.67564,0.67564,141000005.0
2006-10-06 12:04:00,0.67564,0.67567,0.67564,0.67567,26000000.0
2006-10-06 12:05:00,0.6757,0.67571,0.67565,0.6757,83899998.0
2006-10-06 12:06:00,0.67571,0.67572,0.67568,0.6757,54400001.0
2006-10-06 12:07:00,0.6757,0.67572,0.6756,0.67568,186500001.0
2006-10-06 12:08:00,0.67575,0.67575,0.67565,0.6757,107799998.0
2006-10-06 12:09:00,0.67565,0.6757,0.67562,0.67562,188999999.0
2006-10-06 12:10:00,0.67564,0.67573,0.67564,0.67573,171500001.0
2006-10-06 12:11:00,0.67571,0.67578,0.67568,0.67578,121400001.0
2006-10-06 12:12:00,0.67575,0.67575,0.67572,0.67572,199600001.0
2006-10-06 12:13:00,0.67572,0.67575,0.67572,0.67572,131600000.0
2006-10-06 12:14:00,0.67575,0.6758,0.67574,0.67578,137900002.0
2006-10-06 12:15:00,0.67576,0.67577,0.67572,0.67572,47800002.0
2006-10-06 12:16:00,0.67575,0.67578,0.6757,0.67577,146400001.0
2006-10-06 12:17:00,0.67572,0.67578,0.6757,0.67575,191999998.0
2006-10-06 12:18:00,0.67575,0.67577,0.67572,0.67572,90000001.0
2006-10-06 12:19:00,0.67569,0.67577,0.67569,0.67572,127400001.0
2006-10-06 12:20:00,0.67571,0.67573,0.67566,0.67573,61100000.0
2006-10-06 12:21:00,0.67572,0.67577,0.67572,0.67572,170000001.0
2006-10-06 12:22:00,0.67571,0.67574,0.67568,0.67574,159500001.0
2006-10-06 12:23:00,0.67573,0.67574,0.67568,0.67574,152500000.0
2006-10-06 12:24:00,0.67575,0.67575,0.67572,0.67575,67800001.0
2006-10-06 12:25:00,0.67575,0.67575,0.67572,0.67575,69400002.0
2006-10-06 12:26:00,0.6757,0.67572,0.6757,0.67572,131200001.0
2006-10-06 12:27:00,0.67573,0.67575,0.6757,0.67572,155099999.0
2006-10-06 12:28:00,0.67572,0.67573,0.6757,0.67572,111399998.0
2006-10-06 12:29:00,0.67572,0.67576,0.6757,0.67572,159200000.0
2006-10-06 12:30:00,0.67567,0.67572,0.67567,0.67571,57799999.0
2006-10-06 12:31:00,0.67572,0.67578,0.67572,0.67572,95899998.0
2006-10-06 12:32:00,0.67572,0.67575,0.6757,0.6757,115300000.0
2006-10-06 12:33:00,0.67572,0.67573,0.67572,0.67573,53400002.0
2006-10-06 12:34:00,0.67563,0.67563,0.67559,0.67559,76000000.0
2006-10-06 12:35:00,0.6755,0.6755,0.6755,0.6755,11200000.0
2006-10-06 12:36:00,0.67547,0.67548,0.67547,0.67548,50399999.0
2006-10-06 12:37:00,0.67553,0.67553,0.67543,0.67543,125799999.0
2006-10-06 12:38:00,0.6754,0.67546,0.67534,0.67534,162600001.0
2006-10-06 12:39:00,0.67542,0.67543,0.67533,0.67535,135000000.0
2006-10-06 12:40:00,0.67536,0.67543,0.67535,0.67541,125099998.0
2006-10-06 12:41:00,0.6754,0.67541,0.6754,0.67541,35099999.0
2006-10-06 12:42:00,0.6753,0.67536,0.67527,0.67535,83500001.0
2006-10-06 12:43:00,0.67532,0.67532,0.67527,0.67527,137299998.0
2006-10-06 12:44:00,0.6752,0.67521,0.67515,0.67515,174300001.0
2006-10-06 12:45:00,0.67513,0.67515,0.6751,0.6751,136000001.0
2006-10-06 12:46:00,0.67514,0.67518,0.67514,0.67518,99600001.0
2006-10-06 12:47:00,0.67523,0.67527,0.67521,0.67524,174699996.0
2006-10-06 12:48:00,0.67522,0.67528,0.67519,0.67528,98100001.0
2006-10-06 12:49:00,0.67532,0.67535,0.6753,0.6753,198699997.0
2006-10-06 12:50:00,0.67532,0.67536,0.67529,0.6753,277800001.0
2006-10-06 12:51:00,0.67534,0.6754,0.6753,0.67535,190599999.0
2006-10-06 12:52:00,0.67536,0.67541,0.67534,0.67537,176499997.0
2006-10-06 12:53:00,0.67541,0.67545,0.6753,0.67545,178100003.0
2006-10-06 12:54:00,0.67549,0.67549,0.67544,0.67549,90999999.0
2006-10-06 12:55:00,0.67551,0.67551,0.67541,0.67546,149199998.0
2006-10-06 12:56:00,0.67548,0.67555,0.67548,0.67551,104599997.0
2006-10-06 12:57:00,0.67557,0.67557,0.67555,0.67555,27900000.0
2006-10-06 12:58:00,0.67557,0.67563,0.67557,0.6756,119799999.0
2006-10-06 12:59:00,0.67562,0.67573,0.67562,0.67568,230900001.0
2006-10-06 13:00:00,0.67574,0.67581,0.67573,0.6758,92900003.0
2006-10-06 13:01:00,0.67583,0.67583,0.67572,0.67572,195400000.0
2006-10-06 13:02:00,0.67571,0.67579,0.67571,0.67579,32600000.0
2006-10-06 13:03:00,0.67578,0.67585,0.67578,0.67585,178800001.0
2006-10-06 13:04:00,0.67582,0.67587,0.67575,0.67577,194000002.0
2006-10-06 13:05:00,0.6757,0.67583,0.6757,0.67583,71400002.0
2006-10-06 13:06:00,0.67582,0.67582,0.67567,0.67573,102000001.0
2006-10-06 13:07:00,0.6757,0.67572,0.6756,0.6756,223800000.0
2006-10-06 13:08:00,0.67563,0.67571,0.67563,0.67565,105300001.0
2006-10-06 13:09:00,0.6756,0.67571,0.6756,0.67565,134899998.0
2006-10-06 13:10:00,0.67562,0.67565,0.67562,0.67565,141100000.0
2006-10-06 13:11:00,0.67566,0.67566,0.67557,0.67558,99800000.0
2006-10-06 13:12:00,0.67565,0.67565,0.67565,0.67565,48800001.0
2006-10-06 13:13:00,0.67561,0.67561,0.67555,0.67559,94800001.0
2006-10-06 13:14:00,0.67552,0.67558,0.67552,0.67555,179800003.0
2006-10-06 13:15:00,0.67545,0.67553,0.67545,0.67553,139699998.0
2006-10-06 13:16:00,0.67551,0.67554,0.67551,0.67553,251600003.0
2006-10-06 13:17:00,0.67558,0.67558,0.6755,0.67555,165300000.0
2006-10-06 13:18:00,0.67549,0.67555,0.67546,0.67553,122999997.0
2006-10-06 13:19:00,0.67552,0.67555,0.67552,0.67555,49500001.0
2006-10-06 13:20:00,0.67552,0.67555,0.6755,0.67552,145999998.0
2006-10-06 13:21:00,0.67548,0.67553,0.67548,0.67553,82299998.0
2006-10-06 13:22:00,0.67545,0.67553,0.67543,0.67548,87100001.0
2006-10-06 13:23:00,0.6755,0.67555,0.6755,0.67555,128699999.0
2006-10-06 13:24:00,0.67549,0.67555,0.67549,0.67554,124000001.0
2006-10-06 13:25:00,0.67553,0.67553,0.67544,0.67548,133500003.0
2006-10-06 13:26:00,0.6755,0.6755,0.67543,0.6755,77200000.0
2006-10-06 13:27:00,0.67552,0.67556,0.67546,0.67551,263299999.0
2006-10-06 13:28:00,0.67545,0.67551,0.67545,0.6755,149499995.0
2006-10-06 13:29:00,0.67553,0.67553,0.67552,0.67552,49600002.0
2006-10-06 13:30:00,0.67556,0.67566,0.67548,0.67562,199100000.0
2006-10-06 13:31:00,0.67571,0.67576,0.6757,0.6757,106800000.0
2006-10-06 13:32:00,0.6757,0.6757,0.67565,0.67568,64799999.0
2006-10-06 13:33:00,0.67566,0.67566,0.67561,0.67562,97800001.0
2006-10-06 13:34:00,0.67563,0.67564,0.67556,0.67561,216900003.0
2006-10-06 13:35:00,0.6756,0.67565,0.6756,0.6756,74299998.0
2006-10-06 13:36:00,0.67568,0.67568,0.6756,0.67565,113899998.0
2006-10-06 13:37:00,0.67567,0.67573,0.67564,0.67573,86200000.0
2006-10-06 13:38:00,0.67571,0.67574,0.6757,0.67572,125099999.0
2006-10-06 13:39:00,0.67572,0.67578,0.6757,0.67572,179600001.0
2006-10-06 13:40:00,0.6757,0.67578,0.6757,0.67577,78299999.0
2006-10-06 13:41:00,0.67575,0.67578,0.67575,0.67578,92399997.0
2006-10-06 13:42:00,0.67584,0.67584,0.67576,0.67577,134100002.0
2006-10-06 13:43:00,0.67574,0.6758,0.67572,0.67572,201500002.0
2006-10-06 13:44:00,0.67574,0.67574,0.67568,0.67568,155100004.0
2006-10-06 13:45:00,0.67568,0.67575,0.67568,0.67572,108500003.0
2006-10-06 13:46:00,0.67575,0.67578,0.67572,0.67572,66800002.0
2006-10-06 13:47:00,0.67563,0.6757,0.67553,0.67553,265600004.0
2006-10-06 13:48:00,0.67545,0.67545,0.6752,0.6752,124900002.0
2006-10-06 13:49:00,0.67509,0.6751,0.67484,0.67484,237000002.0
2006-10-06 13:50:00,0.6747,0.67483,0.6745,0.6745,274700001.0
2006-10-06 13:51:00,0.6744,0.67454,0.67439,0.67446,149699998.0
2006-10-06 13:52:00,0.67444,0.67448,0.67432,0.67432,112400001.0
2006-10-06 13:53:00,0.67436,0.67436,0.67421,0.67426,102900001.0
2006-10-06 13:54:00,0.67422,0.67432,0.67416,0.67418,219499998.0
2006-10-06 13:55:00,0.67406,0.67406,0.67382,0.67393,123899999.0
2006-10-06 13:56:00,0.67378,0.67386,0.67372,0.67372,152100000.0
2006-10-06 13:57:00,0.67373,0.67391,0.67363,0.67369,186400003.0
2006-10-06 13:58:00,0.67375,0.6738,0.6737,0.6737,84700001.0
2006-10-06 13:59:00,0.67373,0.67381,0.67373,0.67381,14300000.0
2006-10-06 14:00:00,0.67397,0.67402,0.6738,0.67387,264299999.0
2006-10-06 14:01:00,0.67385,0.67398,0.67378,0.67398,252699998.0
2006-10-06 14:02:00,0.67399,0.67399,0.67392,0.67397,103800000.0
2006-10-06 14:03:00,0.67391,0.67391,0.67383,0.67388,92700001.0
2006-10-06 14:04:00,0.67392,0.67392,0.67373,0.67373,122000002.0
2006-10-06 14:05:00,0.67365,0.67365,0.67344,0.67344,88700001.0
2006-10-06 14:06:00,0.67343,0.67343,0.67327,0.67327,299999998.0
2006-10-06 14:07:00,0.67322,0.6733,0.67313,0.67313,135199996.0
2006-10-06 14:08:00,0.67316,0.67316,0.67299,0.67301,112300003.0
2006-10-06 14:09:00,0.67301,0.67305,0.67299,0.67305,246499997.0
2006-10-06 14:10:00,0.67309,0.67334,0.67309,0.67332,124599997.0
2006-10-06 14:11:00,0.67316,0.67316,0.67314,0.67314,44800002.0
2006-10-06 14:12:00,0.67305,0.6732,0.67305,0.6732,85600000.0
2006-10-06 14:13:00,0.67323,0.67323,0.67298,0.67299,136699999.0
2006-10-06 14:14:00,0.67293,0.67296,0.67292,0.67292,126099998.0
2006-10-06 14:15:00,0.67298,0.67319,0.67298,0.67304,241600004.0
2006-10-06 14:16:00,0.673,0.67321,0.673,0.67314,175099999.0
2006-10-06 14:17:00,0.67311,0.67314,0.6731,0.67311,149599999.0
2006-10-06 14:18:00,0.67317,0.67323,0.67315,0.6732,251599999.0
2006-10-06 14:19:00,0.67311,0.67313,0.67308,0.6731,57600001.0
2006-10-06 14:20:00,0.67304,0.67312,0.67302,0.67307,181600002.0
2006-10-06 14:21:00,0.67316,0.67318,0.67312,0.67312,93399999.0
2006-10-06 14:22:00,0.67298,0.67298,0.67277,0.67277,117200000.0
2006-10-06 14:23:00,0.67275,0.67277,0.67266,0.67276,126899998.0
2006-10-06 14:24:00,0.67277,0.67287,0.67274,0.67285,180099999.0
2006-10-06 14:25:00,0.67291,0.67291,0.67282,0.67282,138100001.0
2006-10-06 14:26:00,0.6728,0.67285,0.67279,0.67285,137600000.0
2006-10-06 14:27:00,0.67283,0.67283,0.67257,0.67263,199700002.0
2006-10-06 14:28:00,0.67261,0.67261,0.67248,0.67255,147800000.0
2006-10-06 14:29:00,0.67266,0.67279,0.67252,0.67259,150600000.0
2006-10-06 14:30:00,0.67273,0.67289,0.67229,0.67233,121999998.0
2006-10-06 14:31:00,0.67211,0.67211,0.67184,0.6719,44600000.0
2006-10-06 14:32:00,0.67186,0.67194,0.671,0.671,140400000.0
2006-10-06 14:33:00,0.67096,0.67125,0.67093,0.67125,118700001.0
2006-10-06 14:34:00,0.67143,0.67169,0.67143,0.67159,143299999.0
2006-10-06 14:35:00,0.67155,0.6716,0.67138,0.6715,155000002.0
2006-10-06 14:36:00,0.67155,0.67155,0.67141,0.67153,177900002.0
2006-10-06 14:37:00,0.6716,0.6717,0.67157,0.67168,144400000.0
2006-10-06 14:38:00,0.67173,0.67173,0.67165,0.67169,121399998.0
2006-10-06 14:39:00,0.67173,0.67179,0.6717,0.67179,193400003.0
2006-10-06 14:40:00,0.6718,0.6718,0.67172,0.6718,126700001.0
2006-10-06 14:41:00,0.67176,0.67188,0.67172,0.67188,163600000.0
2006-10-06 14:42:00,0.67197,0.67197,0.67196,0.67196,35899998.0
2006-10-06 14:43:00,0.67202,0.67212,0.67202,0.67212,138400001.0
2006-10-06 14:44:00,0.67209,0.67209,0.67203,0.67203,141599996.0
2006-10-06 14:45:00,0.67205,0.67211,0.672,0.67211,174299999.0
2006-10-06 14:46:00,0.6721,0.6721,0.67207,0.67207,139300002.0
2006-10-06 14:47:00,0.67207,0.67207,0.67197,0.67204,145500000.0
2006-10-06 14:48:00,0.67207,0.67212,0.67207,0.67208,63600001.0
2006-10-06 14:49:00,0.67204,0.6721,0.6719,0.6721,165800002.0
2006-10-06 14:50:00,0.67218,0.67225,0.67218,0.67225,32599998.0
2006-10-06 14:51:00,0.67229,0.67244,0.67229,0.6724,273899996.0
2006-10-06 14:52:00,0.67237,0.67239,0.67228,0.67237,162099998.0
2006-10-06 14:53:00,0.67243,0.67246,0.67226,0.67241,126800000.0
2006-10-06 14:54:00,0.67248,0.6725,0.6724,0.6725,133800000.0
2006-10-06 14:55:00,0.6725,0.6725,0.67224,0.67232,126100001.0
2006-10-06 14:56:00,0.67211,0.6722,0.67204,0.67205,143600000.0
2006-10-06 14:57:00,0.67202,0.67206,0.67194,0.67194,74100000.0
2006-10-06 14:58:00,0.67192,0.67202,0.67189,0.67197,156699998.0
2006-10-06 14:59:00,0.67195,0.67204,0.67195,0.67197,132900002.0
2006-10-06 15:00:00,0.67192,0.67207,0.6719,0.67205,187299997.0
2006-10-06 15:01:00,0.67203,0.67209,0.67199,0.67205,148100000.0
2006-10-06 15:02:00,0.67202,0.67202,0.67194,0.67195,56300002.0
2006-10-06 15:03:00,0.67204,0.67209,0.67198,0.67203,154899998.0
2006-10-06 15:04:00,0.67204,0.6721,0.67199,0.67199,110600000.0
2006-10-06 15:05:00,0.6719,0.67197,0.67188,0.67193,220499999.0
2006-10-06 15:06:00,0.6719,0.6719,0.67181,0.67189,116500001.0
2006-10-06 15:07:00,0.67193,0.67197,0.67186,0.67195,234900000.0
2006-10-06 15:08:00,0.67192,0.67192,0.6718,0.6718,153000004.0
2006-10-06 15:09:00,0.67186,0.67187,0.67184,0.67187,106899999.0
2006-10-06 15:10:00,0.67198,0.67199,0.6719,0.67197,259999996.0
2006-10-06 15:11:00,0.67199,0.67219,0.67199,0.67219,68000001.0
2006-10-06 15:12:00,0.67221,0.67221,0.67217,0.67217,92300003.0
2006-10-06 15:13:00,0.67221,0.67225,0.67202,0.67202,197899999.0
2006-10-06 15:14:00,0.67205,0.67209,0.672,0.67202,264099999.0
2006-10-06 15:15:00,0.67203,0.67213,0.67203,0.67213,104100000.0
2006-10-06 15:16:00,0.67208,0.67208,0.67194,0.67194,118200000.0
2006-10-06 15:17:00,0.67195,0.67204,0.67194,0.67204,161199996.0
2006-10-06 15:18:00,0.67202,0.67211,0.67202,0.67207,170400000.0
2006-10-06 15:19:00,0.67202,0.67205,0.67197,0.67197,134399999.0
2006-10-06 15:20:00,0.672,0.67205,0.67195,0.67205,76800002.0
2006-10-06 15:21:00,0.67209,0.67216,0.67209,0.67213,93900000.0
2006-10-06 15:22:00,0.67215,0.67223,0.67215,0.67223,71799999.0
2006-10-06 15:23:00,0.67214,0.6722,0.67211,0.6722,173799997.0
2006-10-06 15:24:00,0.67218,0.67218,0.67211,0.67215,51199999.0
2006-10-06 15:25:00,0.67212,0.67215,0.6721,0.6721,56700000.0
2006-10-06 15:26:00,0.67216,0.67216,0.67202,0.67205,133399999.0
2006-10-06 15:27:00,0.67198,0.67198,0.67191,0.67193,118000000.0
2006-10-06 15:28:00,0.67194,0.67203,0.67191,0.67203,63199999.0
2006-10-06 15:29:00,0.67208,0.67208,0.67203,0.67203,32600001.0
2006-10-06 15:30:00,0.67205,0.67212,0.67205,0.6721,100100000.0
2006-10-06 15:31:00,0.67207,0.67214,0.67207,0.67214,102200003.0
2006-10-06 15:32:00,0.67215,0.67218,0.67208,0.6721,248300004.0
2006-10-06 15:33:00,0.67211,0.67212,0.67204,0.67204,144299997.0
2006-10-06 15:34:00,0.67206,0.6721,0.67201,0.67201,150700001.0
2006-10-06 15:35:00,0.67208,0.67208,0.67203,0.67205,43500000.0
2006-10-06 15:36:00,0.67205,0.67209,0.672,0.67202,184400003.0
2006-10-06 15:37:00,0.67199,0.67209,0.67199,0.672,122700000.0
2006-10-06 15:38:00,0.67205,0.67212,0.672,0.67212,221799996.0
2006-10-06 15:39:00,0.67212,0.67212,0.67202,0.67203,111000002.0
2006-10-06 15:40:00,0.6721,0.67218,0.67204,0.67209,218300006.0
2006-10-06 15:41:00,0.67207,0.67208,0.67203,0.67208,116600001.0
2006-10-06 15:42:00,0.67217,0.6722,0.67214,0.6722,244299999.0
2006-10-06 15:43:00,0.67218,0.6722,0.67217,0.67218,170800002.0
2006-10-06 15:44:00,0.67216,0.67224,0.67215,0.6722,94899998.0
2006-10-06 15:45:00,0.67224,0.67227,0.67223,0.67223,133900000.0
2006-10-06 15:46:00,0.67233,0.67235,0.67224,0.67225,175600001.0
2006-10-06 15:47:00,0.67225,0.67225,0.6722,0.6722,83299999.0
2006-10-06 15:48:00,0.67222,0.67225,0.6722,0.67222,157599999.0
2006-10-06 15:49:00,0.67219,0.67226,0.67213,0.67222,159800001.0
2006-10-06 15:50:00,0.6722,0.67221,0.67214,0.67214,110799998.0
2006-10-06 15:51:00,0.67217,0.67224,0.67217,0.6722,145500004.0
2006-10-06 15:52:00,0.67213,0.67223,0.67213,0.67219,52700000.0
2006-10-06 15:53:00,0.67224,0.67233,0.67224,0.67227,63700000.0
2006-10-06 15:54:00,0.67228,0.67235,0.67228,0.6723,110800000.0
2006-10-06 15:55:00,0.6723,0.67238,0.67228,0.67238,88400003.0
2006-10-06 15:56:00,0.67247,0.67251,0.67247,0.67251,47000000.0
2006-10-06 15:57:00,0.6725,0.67253,0.67244,0.67253,87500003.0
2006-10-06 15:58:00,0.67242,0.67249,0.67242,0.67249,242600001.0
2006-10-06 15:59:00,0.67248,0.67253,0.67248,0.67249,66199999.0
2006-10-06 16:00:00,0.67252,0.67261,0.67249,0.67255,78300000.0
2006-10-06 16:01:00,0.67251,0.67251,0.67249,0.67251,55900001.0
2006-10-06 16:02:00,0.67253,0.67253,0.67246,0.6725,194800004.0
2006-10-06 16:03:00,0.6725,0.67252,0.67246,0.67252,238700001.0
2006-10-06 16:04:00,0.67251,0.67258,0.67249,0.67253,263700004.0
2006-10-06 16:05:00,0.67252,0.67261,0.67252,0.67261,61700000.0
2006-10-06 16:06:00,0.67264,0.67269,0.67264,0.67269,42400001.0
2006-10-06 16:07:00,0.67265,0.67272,0.67265,0.6727,101800001.0
2006-10-06 16:08:00,0.67266,0.67274,0.67263,0.67273,127800001.0
2006-10-06 16:09:00,0.67279,0.67281,0.67279,0.67281,25500001.0
2006-10-06 16:10:00,0.67279,0.67279,0.67271,0.67275,188700001.0
2006-10-06 16:11:00,0.67273,0.67278,0.67271,0.67277,193800000.0
2006-10-06 16:12:00,0.67275,0.67279,0.67269,0.67269,156299998.0
2006-10-06 16:13:00,0.67273,0.67274,0.6727,0.67274,132800001.0
2006-10-06 16:14:00,0.67276,0.67277,0.67273,0.67277,64299999.0
2006-10-06 16:15:00,0.67279,0.67285,0.67279,0.67283,85199999.0
2006-10-06 16:16:00,0.67283,0.67285,0.67283,0.67285,16700000.0
2006-10-06 16:17:00,0.67272,0.67282,0.67272,0.67278,217600002.0
2006-10-06 16:18:00,0.67278,0.67278,0.67277,0.67277,76700001.0
2006-10-06 16:19:00,0.67277,0.67279,0.67276,0.67279,150900002.0
2006-10-06 16:20:00,0.67272,0.67284,0.67268,0.67284,212100000.0
2006-10-06 16:21:00,0.67288,0.6729,0.67279,0.6728,204100002.0
2006-10-06 16:22:00,0.67287,0.6729,0.67283,0.67283,48600000.0
2006-10-06 16:23:00,0.67283,0.67283,0.67277,0.67283,99500001.0
2006-10-06 16:24:00,0.67287,0.67293,0.67285,0.67292,211900001.0
2006-10-06 16:25:00,0.67289,0.67297,0.67287,0.67297,124699999.0
2006-10-06 16:26:00,0.67292,0.67292,0.67284,0.67288,85999999.0
2006-10-06 16:27:00,0.67284,0.67284,0.67277,0.67277,233099998.0
2006-10-06 16:28:00,0.67279,0.67285,0.67279,0.67284,64900001.0
2006-10-06 16:29:00,0.67281,0.67284,0.6728,0.67284,53400001.0
2006-10-06 16:30:00,0.67284,0.67287,0.67283,0.67287,46200001.0
2006-10-06 16:31:00,0.67286,0.67299,0.67286,0.67295,138199999.0
2006-10-06 16:32:00,0.67294,0.67294,0.67289,0.67289,62300002.0
2006-10-06 16:33:00,0.67281,0.67292,0.67281,0.67289,80800001.0
2006-10-06 16:34:00,0.6729,0.67294,0.67287,0.67292,87399998.0
2006-10-06 16:35:00,0.67289,0.67291,0.67286,0.67287,151400002.0
2006-10-06 16:36:00,0.67294,0.67315,0.67294,0.6731,91499997.0
2006-10-06 16:37:00,0.67307,0.67311,0.673,0.67305,247799995.0
2006-10-06 16:38:00,0.67309,0.6732,0.67309,0.67313,207500001.0
2006-10-06 16:39:00,0.67324,0.67337,0.67321,0.67326,155200005.0
2006-10-06 16:40:00,0.67315,0.67315,0.67299,0.67302,161299999.0
2006-10-06 16:41:00,0.67298,0.67301,0.67294,0.67301,166399997.0
2006-10-06 16:42:00,0.67293,0.67293,0.67287,0.67289,52700001.0
2006-10-06 16:43:00,0.67278,0.67279,0.67275,0.67277,102799999.0
2006-10-06 16:44:00,0.67272,0.6728,0.67272,0.67275,88300000.0
2006-10-06 16:45:00,0.6727,0.67281,0.6727,0.67281,62300001.0
2006-10-06 16:46:00,0.67287,0.67292,0.67285,0.67287,315400001.0
2006-10-06 16:47:00,0.67281,0.67281,0.67277,0.6728,135999997.0
2006-10-06 16:48:00,0.67283,0.67283,0.67275,0.67279,246799996.0
2006-10-06 16:49:00,0.67286,0.67297,0.67286,0.6729,93400000.0
2006-10-06 16:50:00,0.67294,0.67297,0.6729,0.67294,142899998.0
2006-10-06 16:51:00,0.673,0.673,0.67298,0.67298,7000000.0
2006-10-06 16:52:00,0.67301,0.67304,0.67294,0.67298,170700004.0
2006-10-06 16:53:00,0.67297,0.67301,0.67296,0.67297,141300000.0
2006-10-06 16:54:00,0.67298,0.67308,0.67298,0.67302,138600001.0
2006-10-06 16:55:00,0.67307,0.67313,0.67307,0.67308,114400000.0
2006-10-06 16:56:00,0.67301,0.67311,0.67301,0.67304,137400000.0
2006-10-06 16:57:00,0.67309,0.67315,0.67306,0.67315,232599994.0
2006-10-06 16:58:00,0.6731,0.6731,0.67289,0.67289,118199999.0
2006-10-06 16:59:00,0.67294,0.67301,0.67294,0.67301,2900000.0
2006-10-06 17:00:00,0.6731,0.6731,0.67305,0.67305,86199997.0
2006-10-06 17:01:00,0.67306,0.67311,0.67302,0.67309,159299998.0
2006-10-06 17:02:00,0.67309,0.67313,0.67304,0.67313,173899997.0
2006-10-06 17:03:00,0.67308,0.67308,0.67299,0.673,202000002.0
2006-10-06 17:04:00,0.67307,0.67315,0.67304,0.67304,112800002.0
2006-10-06 17:05:00,0.673,0.67308,0.673,0.67305,126900000.0
2006-10-06 17:06:00,0.67299,0.67305,0.67294,0.67303,165399999.0
2006-10-06 17:07:00,0.67308,0.67313,0.67305,0.67313,139800000.0
2006-10-06 17:08:00,0.67312,0.67314,0.67311,0.67314,192900004.0
2006-10-06 17:09:00,0.67311,0.67312,0.67304,0.6731,239499998.0
2006-10-06 17:10:00,0.67316,0.67317,0.67309,0.67317,84000000.0
2006-10-06 17:11:00,0.67308,0.67308,0.67297,0.67297,99800002.0
2006-10-06 17:12:00,0.67291,0.67291,0.67289,0.67289,34300000.0
2006-10-06 17:13:00,0.67285,0.67285,0.67273,0.67283,124699999.0
2006-10-06 17:14:00,0.67282,0.67282,0.67276,0.67276,164499999.0
2006-10-06 17:15:00,0.67277,0.67283,0.67273,0.67283,160500001.0
2006-10-06 17:16:00,0.67282,0.67289,0.67279,0.67279,68600001.0
2006-10-06 17:17:00,0.67277,0.67288,0.67277,0.67286,134199998.0
2006-10-06 17:18:00,0.67289,0.67292,0.67289,0.67292,95299997.0
2006-10-06 17:19:00,0.67293,0.67293,0.67285,0.67285,118699998.0
2006-10-06 17:20:00,0.67295,0.67299,0.67294,0.67294,139500001.0
2006-10-06 17:21:00,0.67294,0.67294,0.67287,0.67289,237800000.0
2006-10-06 17:22:00,0.67297,0.67318,0.67297,0.67318,118899999.0
2006-10-06 17:23:00,0.6732,0.67323,0.67315,0.67318,142700002.0
2006-10-06 17:24:00,0.67323,0.67323,0.67311,0.67313,108600000.0
2006-10-06 17:25:00,0.67313,0.67322,0.67313,0.67317,107600002.0
2006-10-06 17:26:00,0.67323,0.67326,0.67322,0.67326,115499998.0
2006-10-06 17:27:00,0.67328,0.6733,0.67324,0.67326,183700002.0
2006-10-06 17:28:00,0.67332,0.67332,0.6733,0.67331,135900002.0
2006-10-06 17:29:00,0.67324,0.67324,0.67316,0.67316,36599998.0
2006-10-06 17:30:00,0.67315,0.67317,0.67305,0.67305,152100002.0
2006-10-06 17:31:00,0.67304,0.6731,0.67301,0.6731,114200000.0
2006-10-06 17:32:00,0.67312,0.67313,0.67305,0.67313,96800002.0
2006-10-06 17:33:00,0.67321,0.67324,0.67316,0.67318,139500004.0
2006-10-06 17:34:00,0.67315,0.67315,0.67309,0.67309,173900001.0
2006-10-06 17:35:00,0.6731,0.67312,0.67306,0.67307,174799999.0
2006-10-06 17:36:00,0.67303,0.67309,0.673,0.67304,97300000.0
2006-10-06 17:37:00,0.67299,0.67304,0.67299,0.67302,101500000.0
2006-10-06 17:38:00,0.673,0.67307,0.673,0.67305,158899997.0
2006-10-06 17:39:00,0.67305,0.67326,0.67305,0.67326,134299999.0
2006-10-06 17:40:00,0.67325,0.67334,0.67323,0.67333,203699995.0
2006-10-06 17:41:00,0.67336,0.67341,0.67332,0.67339,87000001.0
2006-10-06 17:42:00,0.67338,0.67348,0.67336,0.67336,79800000.0
2006-10-06 17:43:00,0.67341,0.67341,0.67331,0.67337,183599996.0
2006-10-06 17:44:00,0.67337,0.67346,0.67337,0.67346,136999999.0
2006-10-06 17:45:00,0.67346,0.67349,0.67344,0.67348,107499998.0
2006-10-06 17:46:00,0.67348,0.67348,0.67347,0.67347,20400000.0
2006-10-06 17:47:00,0.67343,0.67353,0.67343,0.67353,79300000.0
2006-10-06 17:48:00,0.67355,0.67355,0.6735,0.67352,204599998.0
2006-10-06 17:49:00,0.67354,0.67354,0.67352,0.67352,63000001.0
2006-10-06 17:50:00,0.67335,0.67337,0.67334,0.67334,16000000.0
2006-10-06 17:51:00,0.67332,0.67335,0.67332,0.67335,59800002.0
2006-10-06 17:52:00,0.67335,0.67336,0.67328,0.67334,179699999.0
2006-10-06 17:53:00,0.6733,0.6733,0.6732,0.6732,78799999.0
2006-10-06 17:54:00,0.67324,0.67335,0.6732,0.67335,143800000.0
2006-10-06 17:55:00,0.67329,0.6734,0.67325,0.67339,157800000.0
2006-10-06 17:56:00,0.67343,0.67343,0.67334,0.67335,4000000.0
2006-10-06 17:57:00,0.67333,0.67333,0.67332,0.67332,11000000.0
2006-10-06 17:58:00,0.67332,0.67333,0.67324,0.67324,91700001.0
2006-10-06 17:59:00,0.67326,0.67331,0.67323,0.67323,142900000.0
2006-10-06 18:00:00,0.67323,0.67333,0.67322,0.67333,126599999.0
2006-10-06 18:01:00,0.6734,0.67342,0.67335,0.67337,1423299995.0
2006-10-06 18:02:00,0.67333,0.67339,0.6733,0.6733,1188299998.0
2006-10-06 18:03:00,0.67337,0.6735,0.67337,0.67348,1656100003.0
2006-10-06 18:04:00,0.67348,0.67355,0.67342,0.67355,600500000.0
2006-10-06 18:05:00,0.67352,0.67355,0.67343,0.67344,1138400000.0
2006-10-06 18:06:00,0.67348,0.67354,0.67346,0.67348,1750699991.0
2006-10-06 18:07:00,0.6734,0.6735,0.6734,0.6735,832599996.0
2006-10-06 18:09:00,0.6735,0.67354,0.67346,0.67348,832599996.0
2006-10-06 18:10:00,0.67349,0.67349,0.67341,0.67349,1173699998.0
2006-10-06 18:11:00,0.67345,0.67356,0.67344,0.67356,1034999998.0
2006-10-06 18:12:00,0.67353,0.67353,0.6734,0.6734,849199999.0
2006-10-06 18:13:00,0.6734,0.67342,0.67334,0.67338,1128499994.0
2006-10-06 18:14:00,0.67337,0.67343,0.67332,0.67343,1426100007.0
2006-10-06 18:15:00,0.6735,0.6735,0.6734,0.6734,1195199992.0
2006-10-06 18:16:00,0.67353,0.67353,0.67342,0.67342,1195199992.0
2006-10-06 18:17:00,0.67342,0.67353,0.6734,0.67352,785000002.0
2006-10-06 18:18:00,0.67352,0.67356,0.67345,0.67354,767000000.0
2006-10-06 18:19:00,0.67357,0.67365,0.6735,0.67351,832700001.0
2006-10-06 18:20:00,0.67352,0.67363,0.67352,0.67358,368100002.0
2006-10-06 18:21:00,0.67355,0.67358,0.6735,0.67355,943800009.0
2006-10-06 18:22:00,0.67357,0.67357,0.67345,0.67345,801500001.0
2006-10-06 18:23:00,0.67347,0.67354,0.67345,0.67353,1326900006.0
2006-10-06 18:24:00,0.67343,0.67354,0.67343,0.67351,990700001.0
2006-10-06 18:25:00,0.6735,0.67355,0.67341,0.6735,743300004.0
2006-10-06 18:26:00,0.67353,0.67354,0.67345,0.67347,1306000002.0
2006-10-06 18:27:00,0.67347,0.67351,0.6734,0.67343,723099994.0
2006-10-06 18:28:00,0.67345,0.67353,0.67344,0.67351,528799998.0
2006-10-06 18:29:00,0.67346,0.67346,0.67333,0.67336,853700002.0
2006-10-06 18:30:00,0.67337,0.67346,0.67333,0.67346,821599999.0
2006-10-06 18:31:00,0.67336,0.67342,0.67328,0.67328,516999998.0
2006-10-06 18:32:00,0.67337,0.67349,0.67334,0.67335,660399998.0
2006-10-06 18:33:00,0.6734,0.67351,0.67339,0.67351,894399997.0
2006-10-06 18:34:00,0.67353,0.67353,0.67339,0.67351,1126099999.0
2006-10-06 18:35:00,0.67353,0.67353,0.67336,0.67336,415300000.0
2006-10-06 18:36:00,0.67338,0.67343,0.67331,0.67343,140099997.0
2006-10-06 18:37:00,0.67342,0.67342,0.67335,0.67336,373599996.0
2006-10-06 18:38:00,0.67333,0.67335,0.67332,0.67332,357199997.0
2006-10-06 18:39:00,0.67335,0.67335,0.67332,0.67333,401899998.0
2006-10-06 18:40:00,0.67333,0.67333,0.67322,0.6733,376599997.0
2006-10-06 18:41:00,0.67322,0.67336,0.67322,0.6733,689100001.0
2006-10-06 18:42:00,0.67332,0.67334,0.67323,0.67327,493600002.0
2006-10-06 18:43:00,0.67322,0.67324,0.67316,0.67321,504099997.0
2006-10-06 18:44:00,0.67332,0.67334,0.6732,0.6732,827800006.0
2006-10-06 18:45:00,0.6732,0.67331,0.67317,0.67324,361600007.0
2006-10-06 18:46:00,0.67335,0.67335,0.67326,0.6733,245499999.0
2006-10-06 18:47:00,0.67332,0.67333,0.67327,0.67333,229099998.0
2006-10-06 18:48:00,0.67324,0.67339,0.67324,0.67328,316599999.0
2006-10-06 18:49:00,0.6732,0.67329,0.67314,0.67317,224699996.0
2006-10-06 18:50:00,0.67316,0.67329,0.67316,0.67328,131900001.0
2006-10-06 18:51:00,0.67328,0.67338,0.67322,0.67327,317600000.0
2006-10-06 18:52:00,0.67327,0.67333,0.67322,0.67327,453899999.0
2006-10-06 18:53:00,0.67327,0.67331,0.67319,0.67319,546300004.0
2006-10-06 18:54:00,0.67321,0.67322,0.6731,0.67322,385600002.0
2006-10-06 18:55:00,0.67314,0.67334,0.67314,0.67334,530599997.0
2006-10-06 18:56:00,0.67338,0.67348,0.67332,0.67343,403999996.0
2006-10-06 18:57:00,0.67343,0.67351,0.67339,0.67346,390400001.0
2006-10-06 18:58:00,0.67346,0.67354,0.67337,0.67347,968899999.0
2006-10-06 18:59:00,0.6734,0.67353,0.6734,0.67345,862500006.0
2006-10-06 19:00:00,0.67347,0.67352,0.67342,0.67352,443299998.0
2006-10-06 19:01:00,0.6735,0.6735,0.67339,0.6734,216399998.0
2006-10-06 19:02:00,0.6734,0.67344,0.67334,0.67344,435499997.0
2006-10-06 19:03:00,0.6734,0.67342,0.67333,0.67333,395300000.0
2006-10-06 19:04:00,0.67335,0.67338,0.67331,0.67335,331099997.0
2006-10-06 19:05:00,0.67332,0.67337,0.6733,0.67337,533800003.0
2006-10-06 19:06:00,0.67332,0.6734,0.67332,0.67332,563100002.0
2006-10-06 19:07:00,0.67339,0.67346,0.67339,0.67346,289599994.0
2006-10-06 19:08:00,0.67351,0.67352,0.67335,0.67335,652699999.0
2006-10-06 19:09:00,0.6734,0.67349,0.6734,0.67349,680800000.0
2006-10-06 19:10:00,0.67348,0.67348,0.6734,0.67345,364800001.0
2006-10-06 19:11:00,0.67342,0.67343,0.67338,0.67341,216100000.0
2006-10-06 19:12:00,0.67337,0.67342,0.6733,0.6733,296600002.0
2006-10-06 19:13:00,0.6733,0.67337,0.67329,0.67334,388199999.0
2006-10-06 19:14:00,0.67335,0.67342,0.67335,0.67342,281000000.0
2006-10-06 19:15:00,0.67332,0.67338,0.67327,0.67332,658400000.0
2006-10-06 19:16:00,0.67337,0.67343,0.67337,0.67343,133500000.0
2006-10-06 19:17:00,0.67344,0.67344,0.67341,0.67344,382700000.0
2006-10-06 19:18:00,0.67336,0.67339,0.67329,0.67339,322299998.0
2006-10-06 19:19:00,0.67339,0.67341,0.67335,0.67336,495300004.0
2006-10-06 19:20:00,0.67331,0.67337,0.67327,0.67332,173200000.0
2006-10-06 19:21:00,0.67332,0.67332,0.67324,0.67331,221000000.0
2006-10-06 19:22:00,0.67333,0.67333,0.67322,0.6733,176100003.0
2006-10-06 19:23:00,0.67331,0.67333,0.67323,0.6733,412800001.0
2006-10-06 19:24:00,0.67329,0.67333,0.67326,0.67333,174100003.0
2006-10-06 19:25:00,0.67325,0.67328,0.67315,0.67327,120000001.0
2006-10-06 19:26:00,0.67327,0.67328,0.67322,0.67322,509400000.0
2006-10-06 19:27:00,0.67322,0.67325,0.6732,0.67325,798399998.0
2006-10-06 19:28:00,0.67322,0.67328,0.67322,0.67328,343199997.0
2006-10-06 19:29:00,0.67325,0.6733,0.67323,0.6733,725399997.0
2006-10-06 19:30:00,0.67328,0.67332,0.67324,0.67327,594399996.0
2006-10-06 19:31:00,0.67327,0.67336,0.67327,0.67332,941399991.0
2006-10-06 19:32:00,0.67324,0.67328,0.67323,0.67327,461400009.0
2006-10-06 19:33:00,0.67323,0.67326,0.67314,0.67326,307699994.0
2006-10-06 19:34:00,0.67323,0.67333,0.67319,0.67333,402699997.0
2006-10-06 19:35:00,0.67333,0.67333,0.67323,0.67333,458900000.0
2006-10-06 19:36:00,0.67336,0.67336,0.67324,0.67326,492599996.0
2006-10-06 19:37:00,0.67325,0.67331,0.67324,0.67326,393800005.0
2006-10-06 19:38:00,0.67325,0.67328,0.67322,0.67322,265900001.0
2006-10-06 19:39:00,0.6732,0.67325,0.67316,0.67325,569400007.0
2006-10-06 19:40:00,0.6732,0.67326,0.6732,0.67322,601300001.0
2006-10-06 19:41:00,0.6732,0.67325,0.67313,0.67323,680900003.0
2006-10-06 19:42:00,0.67323,0.67324,0.67319,0.6732,247500006.0
2006-10-06 19:43:00,0.6732,0.6732,0.67316,0.67316,100000003.0
2006-10-06 19:44:00,0.67313,0.67322,0.67313,0.67314,328200003.0
2006-10-06 19:45:00,0.67317,0.67331,0.67317,0.67322,528600000.0
2006-10-06 19:46:00,0.67323,0.67325,0.67317,0.67317,75300000.0
2006-10-06 19:47:00,0.67315,0.67317,0.67312,0.67317,35900000.0
2006-10-06 19:48:00,0.67315,0.67315,0.67311,0.67314,101399998.0
2006-10-06 19:49:00,0.67311,0.67312,0.67307,0.67307,297899998.0
2006-10-06 19:50:00,0.67305,0.67309,0.67299,0.67305,490299994.0
2006-10-06 19:51:00,0.67306,0.67311,0.67304,0.67306,445500005.0
2006-10-06 19:52:00,0.67307,0.67319,0.67307,0.6731,291600000.0
2006-10-06 19:53:00,0.67309,0.67313,0.67309,0.67313,206300003.0
2006-10-06 19:54:00,0.6731,0.67315,0.67307,0.67314,269199994.0
2006-10-06 19:55:00,0.6732,0.67322,0.67313,0.67313,68600000.0
2006-10-06 19:56:00,0.6731,0.67313,0.67308,0.67313,138100001.0
2006-10-06 19:57:00,0.67315,0.67315,0.6731,0.67313,403600005.0
2006-10-06 19:58:00,0.67313,0.67315,0.67312,0.67312,252300000.0
2006-10-06 19:59:00,0.67312,0.6732,0.67312,0.67312,438400009.0
2006-10-06 20:00:00,0.6731,0.67323,0.6731,0.67318,143899998.0
2006-10-06 20:01:00,0.67315,0.67324,0.67309,0.67317,262800001.0
2006-10-06 20:02:00,0.67317,0.67318,0.67312,0.67312,231199994.0
2006-10-06 20:03:00,0.67314,0.67314,0.67306,0.6731,202599995.0
2006-10-06 20:04:00,0.67315,0.67315,0.67315,0.67315,175500002.0
2006-10-06 20:05:00,0.67315,0.67315,0.67312,0.67315,183999999.0
2006-10-06 20:06:00,0.67312,0.67315,0.67312,0.67315,108700001.0
2006-10-06 20:07:00,0.67313,0.67315,0.67312,0.67315,176400000.0
2006-10-06 20:08:00,0.67313,0.67314,0.67305,0.67306,579299993.0
2006-10-06 20:09:00,0.67303,0.67312,0.67295,0.67312,138599999.0
2006-10-06 20:10:00,0.67311,0.67311,0.67303,0.67311,170200000.0
2006-10-06 20:11:00,0.67311,0.67314,0.67308,0.67314,175700003.0
2006-10-06 20:12:00,0.67313,0.67314,0.67302,0.67305,1103499997.0
2006-10-06 20:13:00,0.67305,0.67312,0.67302,0.67312,318500003.0
2006-10-06 20:14:00,0.67314,0.67314,0.67305,0.67312,306300001.0
2006-10-06 20:15:00,0.67314,0.6732,0.67311,0.67312,854299995.0
2006-10-06 20:16:00,0.67316,0.67318,0.67312,0.67318,482800003.0
2006-10-06 20:17:00,0.67315,0.67321,0.67315,0.67319,114800004.0
2006-10-06 20:18:00,0.67318,0.67318,0.67307,0.67312,338399997.0
2006-10-06 20:19:00,0.67313,0.67315,0.6731,0.6731,389400000.0
2006-10-06 20:20:00,0.67312,0.67316,0.67306,0.67311,488900000.0
2006-10-06 20:21:00,0.67307,0.67307,0.673,0.673,72200001.0
2006-10-06 20:22:00,0.67298,0.67307,0.67298,0.67303,300400002.0
2006-10-06 20:23:00,0.67302,0.67315,0.67302,0.67314,573200000.0
2006-10-06 20:24:00,0.67308,0.67314,0.67307,0.67309,230400000.0
2006-10-06 20:25:00,0.67308,0.67314,0.67306,0.67313,432699996.0
2006-10-06 20:26:00,0.67312,0.67314,0.67304,0.67314,988500002.0
2006-10-06 20:27:00,0.67315,0.67318,0.67312,0.67315,264399995.0
2006-10-06 20:28:00,0.67318,0.67318,0.67312,0.67315,486599996.0
2006-10-06 20:29:00,0.67314,0.67314,0.67298,0.67302,467199999.0
2006-10-06 20:30:00,0.67303,0.67308,0.673,0.67305,1923299996.0
2006-10-06 20:31:00,0.67302,0.67302,0.67286,0.67286,1059500002.0
2006-10-06 20:32:00,0.67291,0.67302,0.6729,0.67297,1604699990.0
2006-10-06 20:33:00,0.67303,0.67305,0.67299,0.67301,287099996.0
2006-10-06 20:34:00,0.67298,0.67303,0.67295,0.67297,320700004.0
2006-10-06 20:35:00,0.67298,0.67298,0.67286,0.67295,308299997.0
2006-10-06 20:36:00,0.67295,0.67295,0.6729,0.67292,259499995.0
2006-10-06 20:37:00,0.67292,0.67301,0.67291,0.673,676700001.0
2006-10-06 20:38:00,0.673,0.67311,0.67298,0.673,874399992.0
2006-10-06 20:39:00,0.67299,0.67304,0.67292,0.67299,449900001.0
2006-10-06 20:40:00,0.673,0.67303,0.67287,0.67292,507299989.0
2006-10-06 20:41:00,0.6729,0.6729,0.67273,0.67273,362500005.0
2006-10-06 20:42:00,0.67284,0.67293,0.67284,0.67293,117100001.0
2006-10-06 20:43:00,0.67287,0.67291,0.67276,0.67283,512600004.0
2006-10-06 20:44:00,0.6728,0.67285,0.67265,0.67277,1031999998.0
2006-10-06 20:45:00,0.67277,0.67285,0.67277,0.67285,368000002.0
2006-10-06 20:46:00,0.6729,0.6729,0.67277,0.67277,216300000.0
2006-10-06 20:47:00,0.67279,0.6729,0.67279,0.67286,667900001.0
2006-10-06 20:48:00,0.67285,0.67299,0.67284,0.6729,667500002.0
2006-10-06 20:49:00,0.67291,0.67293,0.67286,0.67293,367300000.0
2006-10-06 20:50:00,0.67293,0.67293,0.67281,0.67283,1423400001.0
2006-10-06 20:51:00,0.67283,0.6729,0.67283,0.67283,361700006.0
2006-10-06 20:52:00,0.67285,0.67288,0.6728,0.67283,433799999.0
2006-10-06 20:53:00,0.67285,0.67292,0.67281,0.67282,817499998.0
2006-10-06 20:54:00,0.67288,0.67295,0.67286,0.6729,710399999.0
2006-10-06 20:55:00,0.67292,0.67297,0.67289,0.6729,308400002.0
2006-10-06 20:56:00,0.67289,0.67293,0.67282,0.6729,1006000006.0
2006-10-06 20:57:00,0.67286,0.67294,0.67283,0.6729,1091200004.0
2006-10-06 20:58:00,0.67289,0.67298,0.67283,0.67298,579699999.0
2006-10-06 20:59:00,0.67291,0.67295,0.67285,0.6729,1606300012.0
2006-10-06 21:00:00,0.67292,0.67296,0.67285,0.67295,1712499994.0
2006-10-06 21:01:00,0.67297,0.67304,0.67293,0.67303,1330299996.0
2006-10-06 21:02:00,0.67305,0.67305,0.67296,0.67297,416200004.0
2006-10-06 21:03:00,0.67298,0.67311,0.67297,0.67307,831300005.0
2006-10-06 21:04:00,0.67302,0.67306,0.67293,0.67293,500600001.0
2006-10-06 21:05:00,0.6729,0.673,0.6729,0.673,616299994.0
2006-10-06 21:06:00,0.67303,0.67303,0.67297,0.673,569800001.0
2006-10-06 21:07:00,0.673,0.67303,0.67295,0.673,139499998.0
2006-10-06 21:08:00,0.673,0.673,0.67293,0.67293,183399997.0
2006-10-06 21:09:00,0.67299,0.67303,0.67288,0.67303,413500001.0
2006-10-06 21:10:00,0.67304,0.67308,0.67299,0.67308,190899995.0
2006-10-06 21:11:00,0.6731,0.67314,0.67307,0.67307,250100002.0
2006-10-06 21:12:00,0.6731,0.67312,0.67308,0.67312,73799998.0
2006-10-06 21:13:00,0.67312,0.67312,0.67304,0.67311,337400001.0
2006-10-06 21:14:00,0.67314,0.67314,0.67305,0.67312,626300009.0
2006-10-06 21:15:00,0.67313,0.67315,0.6731,0.67315,414699998.0
2006-10-06 21:16:00,0.67313,0.67313,0.67307,0.67309,345299998.0
2006-10-06 21:17:00,0.67305,0.67316,0.67305,0.67316,192200004.0
2006-10-06 21:18:00,0.67315,0.67318,0.67312,0.67315,147600001.0
2006-10-06 21:19:00,0.67312,0.67312,0.67305,0.67305,375100005.0
2006-10-06 21:20:00,0.67311,0.67315,0.67305,0.67307,771999999.0
2006-10-06 21:21:00,0.67308,0.67312,0.67307,0.67312,338900003.0
2006-10-06 21:22:00,0.67315,0.67317,0.67312,0.67317,851199998.0
2006-10-06 21:23:00,0.67314,0.67315,0.67305,0.67314,134900000.0
2006-10-06 21:24:00,0.67315,0.67315,0.6731,0.6731,161500002.0
2006-10-06 21:25:00,0.6731,0.67312,0.67305,0.67307,206700004.0
2006-10-06 21:26:00,0.67312,0.67314,0.67312,0.67312,61299999.0
2006-10-06 21:27:00,0.67312,0.67312,0.67304,0.67312,117500001.0
2006-10-06 21:28:00,0.6731,0.67314,0.67305,0.67305,328399995.0
2006-10-06 21:29:00,0.67308,0.67309,0.67297,0.67297,63900002.0
2006-10-06 21:30:00,0.67302,0.67308,0.67302,0.67305,140399997.0
2006-10-06 21:31:00,0.67303,0.67312,0.67303,0.67312,222600001.0
2006-10-06 21:32:00,0.67312,0.67315,0.67306,0.67307,551599999.0
2006-10-06 21:33:00,0.67315,0.67318,0.67312,0.67312,456699995.0
2006-10-06 21:34:00,0.6731,0.67311,0.67304,0.67311,478400000.0
2006-10-06 21:35:00,0.6731,0.67311,0.67304,0.67311,318900004.0
2006-10-06 21:36:00,0.67311,0.67311,0.673,0.673,147300001.0
2006-10-06 21:37:00,0.67305,0.67314,0.67305,0.67314,243799999.0
2006-10-06 21:38:00,0.67312,0.67314,0.67307,0.67312,138000001.0
2006-10-06 21:39:00,0.67316,0.67324,0.67316,0.67319,154100004.0
2006-10-06 21:40:00,0.67312,0.67318,0.67312,0.67312,123799998.0
2006-10-06 21:41:00,0.67312,0.67312,0.67308,0.6731,139300000.0
2006-10-06 21:42:00,0.67307,0.67314,0.67306,0.67314,164400000.0
2006-10-06 21:43:00,0.6731,0.67321,0.67304,0.67321,270299998.0
2006-10-06 21:44:00,0.67321,0.67323,0.67316,0.67323,504799998.0
2006-10-06 21:45:00,0.67323,0.67323,0.67319,0.67322,155800001.0
2006-10-06 21:46:00,0.67324,0.67324,0.67317,0.67317,377499999.0
2006-10-06 21:47:00,0.67315,0.67318,0.6731,0.67318,233100001.0
2006-10-06 21:48:00,0.67318,0.67318,0.67312,0.67312,98000000.0
2006-10-06 21:49:00,0.67312,0.67321,0.67312,0.67319,166099999.0
2006-10-06 21:50:00,0.67318,0.6732,0.67315,0.6732,155700000.0
2006-10-06 21:51:00,0.67319,0.67319,0.67305,0.67305,273599998.0
2006-10-06 21:52:00,0.67302,0.67311,0.67302,0.67308,86899999.0
2006-10-06 21:53:00,0.67311,0.67311,0.67302,0.67307,78200001.0
2006-10-06 21:54:00,0.67305,0.67316,0.67305,0.67316,476299997.0
2006-10-06 21:55:00,0.67316,0.67316,0.673,0.673,115100002.0
2006-10-06 21:56:00,0.67304,0.67307,0.67297,0.67303,126400003.0
2006-10-06 21:57:00,0.67305,0.67305,0.67294,0.67302,330500003.0
2006-10-06 21:58:00,0.67306,0.67309,0.67303,0.67309,122500003.0
2006-10-06 21:59:00,0.67303,0.67309,0.67298,0.67307,445800006.0
2006-10-06 22:00:00,0.67305,0.67305,0.67298,0.67303,189200000.0
2006-10-06 22:01:00,0.67305,0.67308,0.673,0.67305,240100001.0
2006-10-06 22:02:00,0.67304,0.67304,0.6729,0.6729,410699995.0
2006-10-06 22:03:00,0.6729,0.67293,0.6729,0.67293,376100002.0
2006-10-06 22:04:00,0.67295,0.67304,0.67292,0.67298,320500003.0
2006-10-06 22:05:00,0.6729,0.67299,0.6729,0.67293,220699998.0
2006-10-06 22:06:00,0.67291,0.67291,0.67277,0.67286,248399998.0
2006-10-06 22:07:00,0.67285,0.67298,0.67285,0.67298,179900001.0
2006-10-06 22:08:00,0.67298,0.67302,0.67293,0.67296,160499999.0
2006-10-06 22:09:00,0.67297,0.67298,0.67295,0.67295,146200001.0
2006-10-06 22:10:00,0.67287,0.67287,0.67278,0.67282,187300001.0
2006-10-06 22:11:00,0.6728,0.6729,0.6728,0.67284,158500000.0
2006-10-06 22:12:00,0.67284,0.67297,0.67284,0.67284,491400004.0
2006-10-06 22:13:00,0.67284,0.67288,0.67282,0.67285,148599997.0
2006-10-06 22:14:00,0.67287,0.67297,0.67287,0.67292,45400000.0
2006-10-06 22:15:00,0.67289,0.67293,0.67283,0.67283,658699998.0
2006-10-06 22:16:00,0.67282,0.6729,0.67276,0.6729,528600004.0
2006-10-06 22:17:00,0.67291,0.67291,0.67285,0.67285,150000003.0
2006-10-06 22:18:00,0.67304,0.67309,0.67302,0.67303,174900001.0
2006-10-06 22:19:00,0.67285,0.67285,0.6728,0.67282,107699999.0
2006-10-06 22:20:00,0.67283,0.67283,0.6728,0.67283,149999999.0
2006-10-06 22:21:00,0.67283,0.67283,0.67276,0.67278,270400000.0
2006-10-06 22:22:00,0.67279,0.67294,0.67279,0.67292,424500001.0
2006-10-06 22:23:00,0.67292,0.67308,0.67292,0.67297,406399992.0
2006-10-06 22:24:00,0.67299,0.673,0.67291,0.67295,313799999.0
2006-10-06 22:25:00,0.67295,0.673,0.67295,0.673,265099997.0
2006-10-06 22:26:00,0.67297,0.673,0.67295,0.67297,248099998.0
2006-10-06 22:27:00,0.67292,0.67292,0.67282,0.67282,100700002.0
2006-10-06 22:28:00,0.67284,0.67297,0.67284,0.6729,142700001.0
2006-10-06 22:29:00,0.67298,0.67308,0.67298,0.67305,341199999.0
2006-10-06 22:30:00,0.67301,0.67316,0.67299,0.67312,92799999.0
2006-10-06 22:31:00,0.67308,0.67312,0.67299,0.67305,271599997.0
2006-10-06 22:32:00,0.67305,0.67315,0.67305,0.6731,244800001.0
2006-10-06 22:33:00,0.67308,0.67316,0.67301,0.67316,221699999.0
2006-10-06 22:34:00,0.67317,0.67317,0.67303,0.67316,349200000.0
2006-10-06 22:35:00,0.67321,0.67321,0.6731,0.67316,242899993.0
2006-10-06 22:36:00,0.67317,0.67322,0.67312,0.67317,99700000.0
2006-10-06 22:37:00,0.67318,0.67318,0.67302,0.67302,246999998.0
2006-10-06 22:38:00,0.6731,0.67318,0.67309,0.67315,152700003.0
2006-10-06 22:39:00,0.67314,0.67319,0.67313,0.67314,295099998.0
2006-10-06 22:40:00,0.67308,0.67313,0.67299,0.67313,274000001.0
2006-10-06 22:41:00,0.67312,0.67316,0.67298,0.67309,326199996.0
2006-10-06 22:42:00,0.67302,0.6732,0.67302,0.67311,231900000.0
2006-10-06 22:43:00,0.67314,0.67323,0.6731,0.67317,214099999.0
2006-10-06 22:44:00,0.67313,0.67324,0.67312,0.67317,133799998.0
2006-10-06 22:45:00,0.67316,0.67328,0.67311,0.67326,222600005.0
2006-10-06 22:46:00,0.6732,0.67327,0.67313,0.67327,153899994.0
2006-10-06 22:47:00,0.67322,0.67327,0.6732,0.6732,79100002.0
2006-10-06 22:48:00,0.67318,0.67323,0.67306,0.6731,264000001.0
2006-10-06 22:49:00,0.67319,0.67319,0.67304,0.67305,98300001.0
2006-10-06 22:50:00,0.6731,0.67314,0.6731,0.67311,51399999.0
2006-10-06 22:51:00,0.67316,0.67316,0.6731,0.67315,58699998.0
2006-10-06 22:52:00,0.6732,0.67323,0.67314,0.67314,86000002.0
2006-10-06 22:53:00,0.67316,0.67334,0.67316,0.67325,160899999.0
2006-10-06 22:54:00,0.67326,0.67337,0.67324,0.67324,136999997.0
2006-10-06 22:55:00,0.6733,0.67344,0.6733,0.67341,90200000.0
2006-10-06 22:56:00,0.67337,0.67342,0.67332,0.67338,297999998.0
2006-10-06 22:57:00,0.67334,0.67336,0.67331,0.67333,141499998.0
2006-10-06 22:58:00,0.67329,0.67334,0.67317,0.67328,359800006.0
2006-10-06 22:59:00,0.67325,0.67325,0.67308,0.67308,320599996.0
2006-10-08 23:00:00,0.67338,0.67356,0.67322,0.6733,293299999.0
2006-10-08 23:01:00,0.67323,0.67343,0.67306,0.67343,212699999.0
2006-10-08 23:02:00,0.67338,0.67346,0.67325,0.67346,139299997.0
2006-10-08 23:03:00,0.67342,0.67342,0.67311,0.67315,154900000.0
2006-10-08 23:04:00,0.67307,0.67337,0.67307,0.67325,207500000.0
2006-10-08 23:05:00,0.6733,0.67349,0.6733,0.67339,88599998.0
2006-10-08 23:06:00,0.67334,0.67369,0.67334,0.67365,153199998.0
2006-10-08 23:07:00,0.67323,0.67344,0.67322,0.67329,221699994.0
2006-10-08 23:08:00,0.67333,0.67363,0.67333,0.67355,77399999.0
2006-10-08 23:09:00,0.67347,0.6736,0.67338,0.67339,141799998.0
2006-10-08 23:10:00,0.67358,0.67361,0.67333,0.67342,116799999.0
2006-10-08 23:11:00,0.67341,0.67353,0.67324,0.67324,287900003.0
2006-10-08 23:12:00,0.67333,0.67343,0.67322,0.67335,88799999.0
2006-10-08 23:13:00,0.67327,0.6734,0.67323,0.6734,56800000.0
2006-10-08 23:14:00,0.67335,0.67335,0.67318,0.67321,132699998.0
2006-10-08 23:15:00,0.67334,0.67346,0.67322,0.67336,338599998.0
2006-10-08 23:16:00,0.67357,0.67357,0.67323,0.67348,227400000.0
2006-10-08 23:17:00,0.67342,0.6735,0.67322,0.67335,177100001.0
2006-10-08 23:18:00,0.67332,0.67355,0.67332,0.67338,139000001.0
2006-10-08 23:19:00,0.6734,0.67346,0.6732,0.6732,122799999.0
2006-10-08 23:20:00,0.67325,0.67354,0.67325,0.67354,43200001.0
2006-10-08 23:21:00,0.67353,0.67353,0.6733,0.67352,175899997.0
2006-10-08 23:22:00,0.6735,0.6735,0.6733,0.67342,46200001.0
2006-10-08 23:23:00,0.6735,0.67355,0.67321,0.67347,170099999.0
2006-10-08 23:24:00,0.67352,0.67352,0.67314,0.67321,93500002.0
2006-10-08 23:25:00,0.67343,0.67343,0.67314,0.67336,264600004.0
2006-10-08 23:26:00,0.67335,0.67346,0.67326,0.67346,122300001.0
2006-10-08 23:27:00,0.67332,0.67353,0.67321,0.67353,130800001.0
2006-10-08 23:28:00,0.67336,0.67343,0.67322,0.67343,117000001.0
2006-10-08 23:29:00,0.67348,0.67355,0.67331,0.67338,229500000.0
2006-10-08 23:30:00,0.67333,0.67346,0.67322,0.67329,193400002.0
2006-10-08 23:31:00,0.6734,0.67347,0.67321,0.67331,157600004.0
2006-10-08 23:32:00,0.67337,0.67345,0.67317,0.67327,176600000.0
2006-10-08 23:33:00,0.67349,0.67349,0.67312,0.67312,187199999.0
2006-10-08 23:34:00,0.67321,0.67351,0.67321,0.67327,93400000.0
2006-10-08 23:35:00,0.67322,0.67343,0.67322,0.67329,144300001.0
2006-10-08 23:36:00,0.67332,0.67345,0.67319,0.67319,135199999.0
2006-10-08 23:37:00,0.6733,0.67348,0.67323,0.67345,246700004.0
2006-10-08 23:38:00,0.67335,0.67348,0.67324,0.67328,219500003.0
2006-10-08 23:39:00,0.67323,0.67354,0.67319,0.67348,110199999.0
2006-10-08 23:40:00,0.6734,0.67341,0.67314,0.67314,126899998.0
2006-10-08 23:41:00,0.6731,0.67331,0.6731,0.67322,108599998.0
2006-10-08 23:42:00,0.67313,0.67335,0.67313,0.67318,49000001.0
2006-10-08 23:43:00,0.67322,0.67334,0.67322,0.67332,162299999.0
2006-10-08 23:44:00,0.67333,0.6734,0.67323,0.67325,179399999.0
2006-10-08 23:45:00,0.67327,0.67336,0.67316,0.67328,119900000.0
2006-10-08 23:46:00,0.67335,0.6734,0.6732,0.67322,91200002.0
2006-10-08 23:47:00,0.67327,0.67332,0.67316,0.67327,201699996.0
2006-10-08 23:48:00,0.6732,0.6732,0.67305,0.67305,66499999.0
2006-10-08 23:49:00,0.67296,0.67297,0.67296,0.67297,27900000.0
2006-10-08 23:50:00,0.67344,0.67348,0.67322,0.67322,201600003.0
2006-10-08 23:51:00,0.67325,0.67347,0.67325,0.67346,145299998.0
2006-10-08 23:52:00,0.67291,0.67305,0.67291,0.67302,96900000.0
2006-10-08 23:53:00,0.67301,0.67301,0.67292,0.67292,158999998.0
2006-10-08 23:54:00,0.67342,0.67346,0.67319,0.67319,204299998.0
2006-10-08 23:55:00,0.67298,0.67305,0.67298,0.67305,75400000.0
2006-10-08 23:56:00,0.67302,0.67303,0.67298,0.67298,155200001.0
2006-10-08 23:57:00,0.6729,0.67292,0.67287,0.67287,188300000.0
2006-10-08 23:58:00,0.67292,0.673,0.6727,0.6727,236100003.0
2006-10-08 23:59:00,0.67297,0.67303,0.67297,0.67303,112000002.0
2006-10-09 00:00:00,0.67295,0.67307,0.67295,0.673,44700000.0
2006-10-09 00:01:00,0.6731,0.67322,0.6731,0.67322,120600002.0
2006-10-09 00:02:00,0.67319,0.67328,0.67315,0.67317,95400000.0
2006-10-09 00:03:00,0.67322,0.67325,0.67316,0.67317,150800003.0
2006-10-09 00:04:00,0.67318,0.67321,0.67315,0.67317,261700002.0
2006-10-09 00:05:00,0.67315,0.6732,0.6731,0.6731,125599999.0
2006-10-09 00:06:00,0.67306,0.67325,0.67306,0.67316,85499999.0
2006-10-09 00:07:00,0.67311,0.67311,0.67302,0.67302,164400001.0
2006-10-09 00:08:00,0.67305,0.67314,0.67305,0.67311,219899994.0
2006-10-09 00:09:00,0.67326,0.67327,0.67313,0.67314,121399998.0
2006-10-09 00:10:00,0.67316,0.67317,0.67307,0.67307,109500002.0
2006-10-09 00:11:00,0.67308,0.67308,0.67295,0.67295,62900000.0
2006-10-09 00:12:00,0.67297,0.67319,0.67297,0.67309,183600003.0
2006-10-09 00:13:00,0.67309,0.67317,0.67309,0.67317,22200000.0
2006-10-09 00:14:00,0.67316,0.67316,0.67309,0.67309,108399998.0
2006-10-09 00:15:00,0.67311,0.67311,0.67302,0.67302,137599997.0
2006-10-09 00:16:00,0.67303,0.67315,0.67303,0.67314,190400005.0
2006-10-09 00:17:00,0.67316,0.67316,0.67308,0.67308,27200000.0
2006-10-09 00:18:00,0.67303,0.67318,0.67301,0.67318,159300002.0
2006-10-09 00:19:00,0.67307,0.67313,0.67304,0.67305,157300003.0
2006-10-09 00:20:00,0.67302,0.67313,0.67302,0.67313,114099998.0
2006-10-09 00:21:00,0.67311,0.67311,0.67306,0.67306,23000000.0
2006-10-09 00:22:00,0.67302,0.67308,0.673,0.67308,44700000.0
2006-10-09 00:23:00,0.6732,0.67331,0.67315,0.6732,125100000.0
2006-10-09 00:24:00,0.67307,0.67317,0.67301,0.67301,140299999.0
2006-10-09 00:25:00,0.67303,0.67317,0.67303,0.67306,145800000.0
2006-10-09 00:26:00,0.67315,0.67317,0.6731,0.67317,57300001.0
2006-10-09 00:27:00,0.67317,0.67317,0.67302,0.6731,123500002.0
2006-10-09 00:28:00,0.67317,0.6732,0.67305,0.67305,110700000.0
2006-10-09 00:29:00,0.67304,0.67304,0.67297,0.67297,99600002.0
2006-10-09 00:30:00,0.67305,0.67305,0.673,0.67303,150400005.0
2006-10-09 00:31:00,0.67303,0.67305,0.67303,0.67305,13900000.0
2006-10-09 00:32:00,0.67305,0.67307,0.67302,0.67307,58300000.0
2006-10-09 00:33:00,0.67305,0.67317,0.67305,0.67312,158000001.0
2006-10-09 00:34:00,0.67321,0.67337,0.67312,0.67312,139100000.0
2006-10-09 00:35:00,0.67315,0.67337,0.67315,0.67323,182299997.0
2006-10-09 00:36:00,0.6731,0.67317,0.6731,0.67313,125200001.0
2006-10-09 00:37:00,0.67306,0.67306,0.67301,0.67301,9400000.0
2006-10-09 00:38:00,0.67301,0.67311,0.67301,0.67302,202100000.0
2006-10-09 00:39:00,0.67302,0.67315,0.67302,0.67306,94300000.0
2006-10-09 00:40:00,0.67305,0.67305,0.67298,0.673,117600000.0
2006-10-09 00:41:00,0.673,0.67308,0.673,0.67305,238899999.0
2006-10-09 00:42:00,0.67302,0.67302,0.67299,0.67301,79700002.0
2006-10-09 00:43:00,0.67298,0.67302,0.67298,0.67302,72799999.0
2006-10-09 00:44:00,0.67306,0.67313,0.67302,0.67311,99800000.0
2006-10-09 00:45:00,0.67316,0.67316,0.67305,0.67305,57500001.0
2006-10-09 00:46:00,0.67306,0.6731,0.67299,0.6731,204399998.0
2006-10-09 00:47:00,0.67317,0.6732,0.67317,0.67317,124100002.0
2006-10-09 00:48:00,0.67311,0.67311,0.673,0.673,136700000.0
2006-10-09 00:49:00,0.67301,0.67306,0.673,0.673,94800003.0
2006-10-09 00:50:00,0.67299,0.67299,0.67284,0.6729,106800001.0
2006-10-09 00:51:00,0.67305,0.6731,0.67298,0.6731,220899998.0
2006-10-09 00:52:00,0.67305,0.67305,0.67292,0.67292,28499999.0
2006-10-09 00:53:00,0.6729,0.67292,0.6729,0.67292,102300000.0
2006-10-09 00:54:00,0.67309,0.67329,0.67304,0.67309,256800000.0
2006-10-09 00:55:00,0.67295,0.67295,0.67292,0.67293,107400003.0
2006-10-09 00:56:00,0.67293,0.673,0.67293,0.67297,145499998.0
2006-10-09 00:57:00,0.67299,0.673,0.67296,0.67297,137900003.0
2006-10-09 00:58:00,0.67293,0.67294,0.67293,0.67294,49599998.0
2006-10-09 00:59:00,0.67292,0.67301,0.67288,0.67291,189000002.0
2006-10-09 01:00:00,0.67297,0.67304,0.67297,0.67298,205799997.0
2006-10-09 01:01:00,0.673,0.673,0.67295,0.67295,67200002.0
2006-10-09 01:02:00,0.67295,0.67295,0.67295,0.67295,45500000.0
2006-10-09 01:03:00,0.67297,0.673,0.67294,0.67295,197500002.0
2006-10-09 01:04:00,0.6729,0.67297,0.67286,0.67297,100699999.0
2006-10-09 01:05:00,0.67298,0.673,0.67295,0.673,86999997.0
2006-10-09 01:06:00,0.673,0.673,0.67297,0.673,219599997.0
2006-10-09 01:07:00,0.67301,0.67311,0.67296,0.67296,205800000.0
2006-10-09 01:08:00,0.673,0.67306,0.673,0.67305,173200001.0
2006-10-09 01:09:00,0.67309,0.67309,0.67301,0.67303,111500001.0
2006-10-09 01:10:00,0.67307,0.6731,0.673,0.67304,173199999.0
2006-10-09 01:11:00,0.67304,0.67307,0.67299,0.67305,244499996.0
2006-10-09 01:12:00,0.67302,0.67306,0.67297,0.673,142100001.0
2006-10-09 01:13:00,0.67301,0.67304,0.673,0.67304,169499999.0
2006-10-09 01:14:00,0.67295,0.67304,0.67295,0.67302,108900003.0
2006-10-09 01:15:00,0.673,0.67305,0.673,0.67303,106900000.0
2006-10-09 01:16:00,0.67304,0.67305,0.67301,0.67302,131300003.0
2006-10-09 01:17:00,0.67302,0.67308,0.67299,0.67299,158800002.0
2006-10-09 01:18:00,0.67295,0.673,0.67295,0.673,59799999.0
2006-10-09 01:19:00,0.6731,0.67317,0.67302,0.67317,78900002.0
2006-10-09 01:20:00,0.673,0.67304,0.67293,0.67297,149500003.0
2006-10-09 01:21:00,0.67293,0.67295,0.67292,0.67295,83200001.0
2006-10-09 01:22:00,0.67301,0.67302,0.67298,0.67302,42500000.0
2006-10-09 01:23:00,0.67309,0.67309,0.67308,0.67308,46499998.0
2006-10-09 01:24:00,0.67313,0.67315,0.67313,0.67315,85599998.0
2006-10-09 01:25:00,0.67297,0.67313,0.67296,0.67311,227999996.0
2006-10-09 01:26:00,0.67328,0.67328,0.67295,0.673,178299999.0
2006-10-09 01:27:00,0.67314,0.67314,0.67305,0.67305,112699999.0
2006-10-09 01:28:00,0.67314,0.67314,0.67303,0.6731,195699996.0
2006-10-09 01:29:00,0.67328,0.67328,0.67311,0.67324,136199998.0
2006-10-09 01:30:00,0.67309,0.67318,0.67309,0.67315,104700000.0
2006-10-09 01:31:00,0.67312,0.67315,0.67312,0.67312,90600004.0
2006-10-09 01:32:00,0.67312,0.6733,0.67312,0.67316,35099999.0
2006-10-09 01:33:00,0.67314,0.67319,0.67314,0.67319,90600003.0
2006-10-09 01:34:00,0.67325,0.67325,0.67322,0.67322,59000000.0
2006-10-09 01:35:00,0.67323,0.67325,0.6732,0.6732,143099998.0
2006-10-09 01:36:00,0.67322,0.67331,0.67322,0.67322,181899999.0
2006-10-09 01:37:00,0.67326,0.67333,0.67324,0.67333,159900002.0
2006-10-09 01:38:00,0.67332,0.67336,0.67322,0.67331,192899999.0
2006-10-09 01:39:00,0.6733,0.6733,0.67318,0.6733,152499998.0
2006-10-09 01:40:00,0.67328,0.67333,0.67328,0.67332,155999999.0
2006-10-09 01:41:00,0.67331,0.67331,0.67327,0.67331,146299997.0
2006-10-09 01:42:00,0.6733,0.67332,0.67323,0.6733,67099999.0
2006-10-09 01:43:00,0.67333,0.67339,0.67329,0.67334,177899997.0
2006-10-09 01:44:00,0.6733,0.6733,0.67325,0.6733,212999999.0
2006-10-09 01:45:00,0.67337,0.67345,0.67335,0.67344,167799995.0
2006-10-09 01:46:00,0.67338,0.67338,0.67321,0.67327,148500001.0
2006-10-09 01:47:00,0.67333,0.67333,0.6733,0.6733,17600000.0
2006-10-09 01:48:00,0.67323,0.67328,0.67323,0.67328,163600000.0
2006-10-09 01:49:00,0.67323,0.67323,0.67313,0.67318,116800000.0
2006-10-09 01:50:00,0.67312,0.67322,0.67312,0.67322,80500001.0
2006-10-09 01:51:00,0.67323,0.67325,0.67318,0.67322,173200001.0
2006-10-09 01:52:00,0.67325,0.6733,0.67324,0.6733,166500001.0
2006-10-09 01:53:00,0.67325,0.67326,0.67308,0.67326,146599999.0
2006-10-09 01:54:00,0.67328,0.67333,0.67321,0.67332,128499997.0
2006-10-09 01:55:00,0.67331,0.67333,0.67326,0.67329,64799999.0
2006-10-09 01:56:00,0.67327,0.67331,0.67326,0.67331,156299997.0
2006-10-09 01:57:00,0.6733,0.67333,0.67327,0.67333,130399999.0
2006-10-09 01:58:00,0.67332,0.67335,0.6733,0.67335,247000001.0
2006-10-09 01:59:00,0.67333,0.67333,0.67327,0.6733,118300001.0
2006-10-09 02:00:00,0.67332,0.67338,0.67329,0.67329,148700004.0
2006-10-09 02:01:00,0.67322,0.67332,0.67321,0.67332,205699997.0
2006-10-09 02:02:00,0.67332,0.67335,0.67332,0.67335,137899999.0
2006-10-09 02:03:00,0.6733,0.67333,0.67322,0.67333,139999998.0
2006-10-09 02:04:00,0.67335,0.67335,0.67327,0.67335,31800000.0
2006-10-09 02:05:00,0.67333,0.67333,0.67323,0.67326,166999997.0
2006-10-09 02:06:00,0.67322,0.67328,0.6732,0.6732,225799993.0
2006-10-09 02:07:00,0.67325,0.67327,0.6732,0.67322,244500002.0
2006-10-09 02:08:00,0.67322,0.67325,0.6732,0.6732,170299997.0
2006-10-09 02:09:00,0.67324,0.67324,0.67312,0.67312,167999999.0
2006-10-09 02:10:00,0.67313,0.67313,0.67298,0.673,55200000.0
2006-10-09 02:11:00,0.67305,0.67312,0.67302,0.67312,186600003.0
2006-10-09 02:12:00,0.67316,0.67321,0.67316,0.67321,36799999.0
2006-10-09 02:13:00,0.67327,0.6733,0.6732,0.6732,118300002.0
2006-10-09 02:14:00,0.67318,0.67319,0.67311,0.67311,50199999.0
2006-10-09 02:15:00,0.67308,0.67314,0.67306,0.67313,123300003.0
2006-10-09 02:16:00,0.67309,0.67309,0.67292,0.67302,184800003.0
2006-10-09 02:17:00,0.67304,0.6731,0.67301,0.67302,103700000.0
2006-10-09 02:18:00,0.67302,0.67305,0.67298,0.67298,170700003.0
2006-10-09 02:19:00,0.67298,0.67313,0.67298,0.67313,106000002.0
2006-10-09 02:20:00,0.67307,0.67307,0.67298,0.67304,131700000.0
2006-10-09 02:21:00,0.67295,0.67301,0.67291,0.67301,33700000.0
2006-10-09 02:22:00,0.673,0.67305,0.67293,0.67305,107700000.0
2006-10-09 02:23:00,0.67307,0.67311,0.67297,0.67301,133099999.0
2006-10-09 02:24:00,0.67296,0.67307,0.67296,0.67304,80900001.0
2006-10-09 02:25:00,0.67299,0.67304,0.67297,0.673,145999997.0
2006-10-09 02:26:00,0.67297,0.67297,0.67285,0.67285,77300002.0
2006-10-09 02:27:00,0.6729,0.67297,0.6729,0.6729,183800001.0
2006-10-09 02:28:00,0.67293,0.67302,0.67292,0.67292,206000003.0
2006-10-09 02:29:00,0.6729,0.67303,0.6729,0.67303,208399998.0
2006-10-09 02:30:00,0.673,0.67301,0.67293,0.67293,106999999.0
2006-10-09 02:31:00,0.67292,0.67303,0.67292,0.67297,73500002.0
2006-10-09 02:32:00,0.67295,0.67295,0.67292,0.67295,154000000.0
2006-10-09 02:33:00,0.67293,0.67293,0.67286,0.67287,110900001.0
2006-10-09 02:34:00,0.67285,0.6729,0.6728,0.6728,91400002.0
2006-10-09 02:35:00,0.67275,0.67291,0.67275,0.67291,62400000.0
2006-10-09 02:36:00,0.67286,0.67302,0.67274,0.67287,133200000.0
2006-10-09 02:37:00,0.67293,0.67294,0.67289,0.67291,175399997.0
2006-10-09 02:38:00,0.67291,0.67291,0.67284,0.67285,98000002.0
2006-10-09 02:39:00,0.67283,0.67283,0.6728,0.6728,71900001.0
2006-10-09 02:40:00,0.67287,0.67293,0.67285,0.67293,80600001.0
2006-10-09 02:41:00,0.6729,0.67295,0.67286,0.67287,183100002.0
2006-10-09 02:42:00,0.67279,0.67279,0.67257,0.67272,183199998.0
2006-10-09 02:43:00,0.67263,0.67275,0.6726,0.67274,228099995.0
2006-10-09 02:44:00,0.67274,0.67282,0.6727,0.6728,120700000.0
2006-10-09 02:45:00,0.67272,0.67278,0.67268,0.67278,171999997.0
2006-10-09 02:46:00,0.67268,0.67281,0.67268,0.6728,106200003.0
2006-10-09 02:47:00,0.6728,0.6728,0.67279,0.67279,91899997.0
2006-10-09 02:48:00,0.67279,0.67283,0.67279,0.67283,11100000.0
2006-10-09 02:49:00,0.67288,0.67288,0.67273,0.67281,110700001.0
2006-10-09 02:50:00,0.67281,0.67288,0.67281,0.67286,97200002.0
2006-10-09 02:51:00,0.67282,0.67293,0.67281,0.67293,121499999.0
2006-10-09 02:52:00,0.67295,0.67297,0.67288,0.67288,126999999.0
2006-10-09 02:53:00,0.67288,0.67296,0.67288,0.67296,51000000.0
2006-10-09 02:54:00,0.67297,0.67305,0.67297,0.67302,176399998.0
2006-10-09 02:55:00,0.67303,0.67304,0.67296,0.67304,186100000.0
2006-10-09 02:56:00,0.673,0.673,0.67284,0.6729,117999998.0
2006-10-09 02:57:00,0.67289,0.67296,0.67289,0.67296,20800000.0
2006-10-09 02:58:00,0.67302,0.67304,0.67297,0.67304,179600000.0
2006-10-09 02:59:00,0.67299,0.67299,0.67291,0.67299,39800000.0
2006-10-09 03:00:00,0.67299,0.67306,0.67299,0.67303,181799999.0
2006-10-09 03:01:00,0.67298,0.67301,0.67295,0.67299,82200000.0
2006-10-09 03:02:00,0.67307,0.67307,0.67305,0.67307,136599997.0
2006-10-09 03:03:00,0.67304,0.67311,0.67304,0.67307,126900001.0
2006-10-09 03:04:00,0.67308,0.67309,0.67304,0.67304,165900000.0
2006-10-09 03:05:00,0.67308,0.67312,0.67305,0.67308,158699999.0
2006-10-09 03:06:00,0.67302,0.67303,0.67293,0.67303,42100000.0
2006-10-09 03:07:00,0.67298,0.67304,0.67296,0.67304,100699997.0
2006-10-09 03:08:00,0.67301,0.67301,0.67295,0.67295,80700002.0
2006-10-09 03:09:00,0.67294,0.67294,0.67285,0.67285,126099999.0
2006-10-09 03:10:00,0.67291,0.67292,0.67276,0.67276,41500000.0
2006-10-09 03:11:00,0.67272,0.67287,0.67272,0.67287,82200002.0
2006-10-09 03:12:00,0.67294,0.67294,0.67287,0.67288,88400001.0
2006-10-09 03:13:00,0.6729,0.67293,0.6729,0.67293,55800001.0
2006-10-09 03:14:00,0.6729,0.67291,0.67285,0.6729,170699995.0
2006-10-09 03:15:00,0.67295,0.67295,0.6729,0.6729,30200000.0
2006-10-09 03:16:00,0.67295,0.67295,0.6729,0.6729,76900001.0
2006-10-09 03:17:00,0.67294,0.67294,0.67288,0.67289,110700001.0
2006-10-09 03:18:00,0.67287,0.67287,0.6728,0.67282,35400000.0
2006-10-09 03:19:00,0.67287,0.67294,0.67287,0.6729,160200002.0
2006-10-09 03:20:00,0.67292,0.67293,0.67288,0.67292,94399999.0
2006-10-09 03:21:00,0.6729,0.67293,0.67281,0.67293,192699998.0
2006-10-09 03:22:00,0.6729,0.67295,0.6729,0.6729,168499999.0
2006-10-09 03:23:00,0.6729,0.6729,0.67287,0.6729,150000004.0
2006-10-09 03:24:00,0.6729,0.67293,0.6729,0.6729,78099999.0
2006-10-09 03:25:00,0.67292,0.67294,0.67289,0.67289,161500000.0
2006-10-09 03:26:00,0.6729,0.6729,0.67288,0.67288,79299999.0
2006-10-09 03:27:00,0.67295,0.67295,0.67295,0.67295,27100000.0
2006-10-09 03:28:00,0.67293,0.67293,0.67293,0.67293,7900000.0
2006-10-09 03:29:00,0.67295,0.67295,0.67295,0.67295,50200001.0
2006-10-09 03:30:00,0.67293,0.673,0.67292,0.67292,161399999.0
2006-10-09 03:31:00,0.67292,0.67297,0.67291,0.67293,186099997.0
2006-10-09 03:32:00,0.67295,0.67301,0.67288,0.67288,214800000.0
2006-10-09 03:33:00,0.67289,0.67293,0.67286,0.67293,7200000.0
2006-10-09 03:34:00,0.67299,0.67299,0.67291,0.67293,143200004.0
2006-10-09 03:35:00,0.67293,0.67295,0.67289,0.67291,215399997.0
2006-10-09 03:36:00,0.67291,0.67299,0.67291,0.67294,139800001.0
2006-10-09 03:37:00,0.67295,0.67298,0.67293,0.67293,190100003.0
2006-10-09 03:38:00,0.67297,0.67302,0.67292,0.67292,136100000.0
2006-10-09 03:39:00,0.67297,0.67299,0.67296,0.67296,126300002.0
2006-10-09 03:40:00,0.67289,0.67292,0.67287,0.67292,55500000.0
2006-10-09 03:41:00,0.67291,0.67293,0.67291,0.67293,94600000.0
2006-10-09 03:42:00,0.67295,0.67295,0.67292,0.67295,33600000.0
2006-10-09 03:43:00,0.67295,0.67295,0.67295,0.67295,19200000.0
2006-10-09 03:44:00,0.67292,0.67292,0.67292,0.67292,1600000.0
2006-10-09 03:45:00,0.6729,0.67294,0.67288,0.67294,165500001.0
2006-10-09 03:46:00,0.67293,0.67294,0.67287,0.6729,119300001.0
2006-10-09 03:47:00,0.67292,0.67292,0.67292,0.67292,35099998.0
2006-10-09 03:48:00,0.67288,0.67296,0.67288,0.67291,154199998.0
2006-10-09 03:49:00,0.67294,0.67294,0.67287,0.67288,126800001.0
2006-10-09 03:50:00,0.67287,0.67292,0.67287,0.67292,47900001.0
2006-10-09 03:51:00,0.67293,0.67295,0.67293,0.67295,16400000.0
2006-10-09 03:52:00,0.67291,0.67302,0.6729,0.67302,123199997.0
2006-10-09 03:53:00,0.6731,0.67311,0.67307,0.67307,106399997.0
2006-10-09 03:54:00,0.67309,0.67315,0.67307,0.67315,106800001.0
2006-10-09 03:55:00,0.67309,0.67317,0.67309,0.67312,107000001.0
2006-10-09 03:56:00,0.6731,0.67313,0.67301,0.67302,147299999.0
2006-10-09 03:57:00,0.67303,0.67303,0.67303,0.67303,65600000.0
2006-10-09 03:58:00,0.67301,0.6731,0.67301,0.67303,122000001.0
2006-10-09 03:59:00,0.67305,0.67305,0.67298,0.67298,48699998.0
2006-10-09 04:00:00,0.67305,0.67305,0.67303,0.67303,31900000.0
2006-10-09 04:01:00,0.673,0.67305,0.673,0.67305,150900000.0
2006-10-09 04:02:00,0.67302,0.67302,0.67297,0.67298,103600002.0
2006-10-09 04:03:00,0.67301,0.67301,0.67295,0.67301,111100001.0
2006-10-09 04:04:00,0.67305,0.67305,0.67302,0.67303,80700000.0
2006-10-09 04:05:00,0.67304,0.67304,0.67298,0.67302,125500000.0
2006-10-09 04:06:00,0.67303,0.67303,0.67303,0.67303,4900000.0
2006-10-09 04:07:00,0.67301,0.67301,0.67299,0.67299,34200002.0
2006-10-09 04:08:00,0.67299,0.67299,0.67298,0.67298,11100000.0
2006-10-09 04:09:00,0.67303,0.67303,0.67302,0.67302,20700001.0
2006-10-09 04:10:00,0.67302,0.67302,0.673,0.67301,49500000.0
2006-10-09 04:11:00,0.67303,0.67303,0.67295,0.67295,98600001.0
2006-10-09 04:12:00,0.673,0.67305,0.673,0.67305,13500000.0
2006-10-09 04:13:00,0.67305,0.67305,0.67305,0.67305,39900002.0
2006-10-09 04:14:00,0.67298,0.67298,0.67294,0.67294,43099999.0
2006-10-09 04:15:00,0.67298,0.67304,0.67298,0.67304,69500001.0
2006-10-09 04:16:00,0.67301,0.67302,0.67301,0.67302,43099998.0
2006-10-09 04:17:00,0.673,0.673,0.673,0.673,25700001.0
2006-10-09 04:18:00,0.67307,0.67313,0.67302,0.67302,238399999.0
2006-10-09 04:19:00,0.67313,0.67314,0.6731,0.67311,199099999.0
2006-10-09 04:20:00,0.67309,0.67311,0.67309,0.6731,157399998.0
2006-10-09 04:21:00,0.67309,0.67312,0.67305,0.67311,220299995.0
2006-10-09 04:22:00,0.6731,0.67313,0.67305,0.67308,100100000.0
2006-10-09 04:23:00,0.67313,0.67317,0.67305,0.67312,197999996.0
2006-10-09 04:24:00,0.67308,0.67314,0.67305,0.67314,112599997.0
2006-10-09 04:25:00,0.67309,0.67315,0.67307,0.67315,159600001.0
2006-10-09 04:26:00,0.67314,0.67315,0.67304,0.67315,144300000.0
2006-10-09 04:27:00,0.67311,0.67316,0.67303,0.67316,184200000.0
2006-10-09 04:28:00,0.67314,0.67321,0.67312,0.67313,188000001.0
2006-10-09 04:29:00,0.67312,0.67322,0.6731,0.67322,177100002.0
2006-10-09 04:30:00,0.67321,0.67321,0.67309,0.67309,201500004.0
2006-10-09 04:31:00,0.67308,0.67312,0.67307,0.67312,197500004.0
2006-10-09 04:32:00,0.67317,0.67321,0.67315,0.67315,95399999.0
2006-10-09 04:33:00,0.67315,0.67321,0.67315,0.67319,130900003.0
2006-10-09 04:34:00,0.67318,0.67322,0.67318,0.67322,162299996.0
2006-10-09 04:35:00,0.67325,0.67325,0.67322,0.67322,28899999.0
2006-10-09 04:36:00,0.67325,0.67327,0.6732,0.67327,97399996.0
2006-10-09 04:37:00,0.67318,0.67326,0.67318,0.67326,113699997.0
2006-10-09 04:38:00,0.67332,0.67337,0.6733,0.67337,89699999.0
2006-10-09 04:39:00,0.67332,0.67332,0.67319,0.67321,129700002.0
2006-10-09 04:40:00,0.67328,0.6733,0.67328,0.6733,12800000.0
2006-10-09 04:41:00,0.67335,0.67335,0.67332,0.67333,19100000.0
2006-10-09 04:42:00,0.67337,0.67337,0.6733,0.67335,94999997.0
2006-10-09 04:43:00,0.67332,0.67334,0.67329,0.67332,223600002.0
2006-10-09 04:44:00,0.67329,0.67336,0.67328,0.67336,159200003.0
2006-10-09 04:45:00,0.6733,0.67343,0.6733,0.67343,184300002.0
2006-10-09 04:46:00,0.6734,0.67342,0.67331,0.67342,84800001.0
2006-10-09 04:47:00,0.67343,0.67343,0.67335,0.67343,140499996.0
2006-10-09 04:48:00,0.67342,0.67343,0.67327,0.67343,46600000.0
2006-10-09 04:49:00,0.67339,0.67344,0.67335,0.67344,171499994.0
2006-10-09 04:50:00,0.6734,0.6734,0.67331,0.67333,185400003.0
2006-10-09 04:51:00,0.6733,0.67333,0.67325,0.67331,139300000.0
2006-10-09 04:52:00,0.67335,0.6734,0.67329,0.6734,120300000.0
2006-10-09 04:53:00,0.67327,0.67346,0.67327,0.67346,164400001.0
2006-10-09 04:54:00,0.67347,0.67347,0.67333,0.67344,148200001.0
2006-10-09 04:55:00,0.67341,0.67343,0.67336,0.67341,56399998.0
2006-10-09 04:56:00,0.67339,0.67343,0.67328,0.6734,274100000.0
2006-10-09 04:57:00,0.6734,0.67347,0.67337,0.67347,166800001.0
2006-10-09 04:58:00,0.67348,0.6735,0.67347,0.6735,64100000.0
2006-10-09 04:59:00,0.67348,0.67348,0.67339,0.67339,68599999.0
2006-10-09 05:00:00,0.67337,0.67343,0.67336,0.67336,87999999.0
2006-10-09 05:01:00,0.6733,0.67342,0.6733,0.67342,200400001.0
2006-10-09 05:02:00,0.67346,0.6735,0.67331,0.67331,154699999.0
2006-10-09 05:03:00,0.67341,0.67347,0.67341,0.67343,100400002.0
2006-10-09 05:04:00,0.67338,0.67338,0.67334,0.67335,71799999.0
2006-10-09 05:05:00,0.6734,0.67341,0.67338,0.67341,103099997.0
2006-10-09 05:06:00,0.67342,0.67342,0.67336,0.67336,39000000.0
2006-10-09 05:07:00,0.67329,0.67336,0.67327,0.67335,164700003.0
2006-10-09 05:08:00,0.67332,0.67334,0.6733,0.6733,126700000.0
2006-10-09 05:09:00,0.67333,0.67341,0.67333,0.67339,93399998.0
2006-10-09 05:10:00,0.6733,0.6733,0.6733,0.6733,4000000.0
2006-10-09 05:11:00,0.67331,0.67343,0.67331,0.67339,98400000.0
2006-10-09 05:12:00,0.6734,0.67341,0.67334,0.67334,61400001.0
2006-10-09 05:13:00,0.67337,0.67343,0.67335,0.67343,189900006.0
2006-10-09 05:14:00,0.67345,0.67345,0.67338,0.67342,198600001.0
2006-10-09 05:15:00,0.67343,0.67343,0.67342,0.67342,45499998.0
2006-10-09 05:16:00,0.67345,0.67348,0.6734,0.67348,150100000.0
2006-10-09 05:17:00,0.67345,0.67345,0.67342,0.67345,127699999.0
2006-10-09 05:18:00,0.67339,0.67343,0.67339,0.6734,179399998.0
2006-10-09 05:19:00,0.6734,0.67354,0.67336,0.67354,103799998.0
2006-10-09 05:20:00,0.67353,0.67353,0.67343,0.67353,141200004.0
2006-10-09 05:21:00,0.67349,0.67349,0.67349,0.67349,47100002.0
2006-10-09 05:22:00,0.67345,0.67352,0.67345,0.67352,130000000.0
2006-10-09 05:23:00,0.67353,0.67353,0.67345,0.67353,49700001.0
2006-10-09 05:24:00,0.6735,0.6735,0.67336,0.67346,131199998.0
2006-10-09 05:25:00,0.67357,0.67358,0.67349,0.67349,83899999.0
2006-10-09 05:26:00,0.67342,0.67344,0.67336,0.67338,213199997.0
2006-10-09 05:27:00,0.67344,0.67348,0.67335,0.67343,233200004.0
2006-10-09 05:28:00,0.67342,0.67348,0.67342,0.67342,116500002.0
2006-10-09 05:29:00,0.67347,0.67353,0.67347,0.67351,68900002.0
2006-10-09 05:30:00,0.67344,0.6735,0.67344,0.67347,26000000.0
2006-10-09 05:31:00,0.67353,0.67353,0.67344,0.67349,126800000.0
2006-10-09 05:32:00,0.6734,0.67349,0.67337,0.67349,235599997.0
2006-10-09 05:33:00,0.67352,0.67352,0.6734,0.67345,186300003.0
2006-10-09 05:34:00,0.6734,0.67345,0.6734,0.67342,95300001.0
2006-10-09 05:35:00,0.67345,0.67345,0.67343,0.67345,47100000.0
2006-10-09 05:36:00,0.67343,0.67343,0.67331,0.67332,86400000.0
2006-10-09 05:37:00,0.67342,0.67343,0.6734,0.67343,47099999.0
2006-10-09 05:38:00,0.67345,0.67348,0.67345,0.67348,17800001.0
2006-10-09 05:39:00,0.67345,0.67345,0.67342,0.67342,35100001.0
2006-10-09 05:40:00,0.67348,0.67348,0.67342,0.67345,55800001.0
2006-10-09 05:41:00,0.67345,0.67345,0.67342,0.67345,134699994.0
2006-10-09 05:42:00,0.67343,0.67345,0.67342,0.67345,128699999.0
2006-10-09 05:43:00,0.67349,0.67352,0.67337,0.67342,228799999.0
2006-10-09 05:44:00,0.67351,0.67359,0.67336,0.67346,158200004.0
2006-10-09 05:45:00,0.6734,0.67343,0.67332,0.67332,53700000.0
2006-10-09 05:46:00,0.67343,0.6735,0.67343,0.67345,234300002.0
2006-10-09 05:47:00,0.67338,0.67348,0.67337,0.67344,207600005.0
2006-10-09 05:48:00,0.67342,0.67342,0.67339,0.67339,20800000.0
2006-10-09 05:49:00,0.67338,0.67346,0.67338,0.6734,61900000.0
2006-10-09 05:50:00,0.67346,0.67348,0.67339,0.6734,175700000.0
2006-10-09 05:51:00,0.6735,0.67351,0.67344,0.67347,197900004.0
2006-10-09 05:52:00,0.67344,0.67353,0.67341,0.67353,95700000.0
2006-10-09 05:53:00,0.67353,0.67355,0.67352,0.67352,21400000.0
2006-10-09 05:54:00,0.6735,0.67358,0.67343,0.67358,197800003.0
2006-10-09 05:55:00,0.67362,0.67362,0.67353,0.67353,137200003.0
2006-10-09 05:56:00,0.67352,0.67354,0.67349,0.67354,20900000.0
2006-10-09 05:57:00,0.67348,0.67362,0.67348,0.67362,60099998.0
2006-10-09 05:58:00,0.67361,0.67361,0.67359,0.67359,4800000.0
2006-10-09 05:59:00,0.67353,0.67353,0.67353,0.67353,18299999.0
2006-10-09 06:00:00,0.67357,0.67362,0.67355,0.67357,95299998.0
2006-10-09 06:01:00,0.67352,0.67352,0.67352,0.67352,8000000.0
2006-10-09 06:02:00,0.67357,0.6736,0.67357,0.6736,32800001.0
2006-10-09 06:03:00,0.67362,0.67362,0.67352,0.67352,143599999.0
2006-10-09 06:04:00,0.67348,0.67349,0.67348,0.67349,56000001.0
2006-10-09 06:05:00,0.6735,0.67353,0.6735,0.67353,9600000.0
2006-10-09 06:06:00,0.67349,0.67357,0.67348,0.67354,181300001.0
2006-10-09 06:07:00,0.67357,0.67364,0.67357,0.67358,97399999.0
2006-10-09 06:08:00,0.67347,0.67353,0.67347,0.67353,16400000.0
2006-10-09 06:09:00,0.67355,0.67355,0.67355,0.67355,800000.0
2006-10-09 06:10:00,0.6735,0.67355,0.67349,0.67352,140499997.0
2006-10-09 06:11:00,0.67355,0.67355,0.67352,0.67352,54100003.0
2006-10-09 06:12:00,0.67355,0.67358,0.67352,0.67352,91000000.0
2006-10-09 06:13:00,0.67352,0.67352,0.67352,0.67352,37500000.0
2006-10-09 06:14:00,0.67351,0.67358,0.67344,0.67348,102299998.0
2006-10-09 06:15:00,0.67343,0.67348,0.67343,0.67348,123700001.0
2006-10-09 06:16:00,0.67355,0.67355,0.6735,0.67355,172400000.0
2006-10-09 06:17:00,0.67348,0.67352,0.67336,0.67348,239600003.0
2006-10-09 06:18:00,0.67354,0.67354,0.6734,0.67348,106300003.0
2006-10-09 06:19:00,0.6735,0.67353,0.67346,0.6735,65700001.0
2006-10-09 06:20:00,0.67352,0.67355,0.67352,0.67353,131700002.0
2006-10-09 06:21:00,0.67355,0.67355,0.67355,0.67355,27200001.0
2006-10-09 06:22:00,0.67347,0.67347,0.6734,0.67343,102100004.0
2006-10-09 06:23:00,0.67352,0.67353,0.67338,0.67339,153200000.0
2006-10-09 06:24:00,0.67339,0.67357,0.67339,0.67352,205700000.0
2006-10-09 06:25:00,0.67349,0.67357,0.67344,0.67355,92600002.0
2006-10-09 06:26:00,0.67358,0.6736,0.67355,0.67358,195900002.0
2006-10-09 06:27:00,0.6736,0.67363,0.67354,0.67354,177400001.0
2006-10-09 06:28:00,0.67347,0.67347,0.6734,0.67342,171799999.0
2006-10-09 06:29:00,0.67347,0.67348,0.67335,0.67338,130099996.0
2006-10-09 06:30:00,0.67338,0.67344,0.67333,0.67344,145399998.0
2006-10-09 06:31:00,0.67342,0.67345,0.67339,0.67345,198199996.0
2006-10-09 06:32:00,0.67348,0.67348,0.67347,0.67347,75799999.0
2006-10-09 06:33:00,0.67343,0.67343,0.67343,0.67343,15900000.0
2006-10-09 06:34:00,0.67342,0.67342,0.67334,0.67342,97900001.0
2006-10-09 06:35:00,0.67345,0.67345,0.67345,0.67345,1600000.0
2006-10-09 06:36:00,0.67345,0.67349,0.67331,0.67338,183399999.0
2006-10-09 06:37:00,0.67347,0.67348,0.6734,0.67348,216299994.0
2006-10-09 06:38:00,0.67343,0.67345,0.67343,0.67345,23099999.0
2006-10-09 06:39:00,0.67343,0.67343,0.67336,0.67336,25500000.0
2006-10-09 06:40:00,0.67341,0.67345,0.6734,0.67345,22300000.0
2006-10-09 06:41:00,0.67341,0.67341,0.6734,0.6734,16100000.0
2006-10-09 06:42:00,0.67334,0.67338,0.67334,0.67334,163499996.0
2006-10-09 06:43:00,0.67335,0.67338,0.67332,0.67337,191699998.0
2006-10-09 06:44:00,0.67343,0.67343,0.67336,0.67338,183200001.0
2006-10-09 06:45:00,0.67347,0.67347,0.67338,0.67338,208200001.0
2006-10-09 06:46:00,0.67342,0.67344,0.6734,0.6734,291499997.0
2006-10-09 06:47:00,0.6734,0.67341,0.67337,0.67339,80800001.0
2006-10-09 06:48:00,0.67335,0.67335,0.67334,0.67334,35300000.0
2006-10-09 06:49:00,0.67335,0.67335,0.67335,0.67335,84500000.0
2006-10-09 06:50:00,0.67332,0.67335,0.67332,0.67335,35100001.0
2006-10-09 06:51:00,0.67332,0.67332,0.67328,0.67328,8800000.0
2006-10-09 06:52:00,0.67332,0.67336,0.6733,0.67335,123300002.0
2006-10-09 06:53:00,0.67338,0.67338,0.6733,0.6733,31900000.0
2006-10-09 06:54:00,0.67332,0.67332,0.67332,0.67332,22400001.0
2006-10-09 06:55:00,0.67335,0.67338,0.67332,0.67332,82200001.0
2006-10-09 06:56:00,0.6733,0.67338,0.6733,0.67332,189199997.0
2006-10-09 06:57:00,0.6733,0.6733,0.6733,0.6733,25500000.0
2006-10-09 06:58:00,0.67333,0.67337,0.67329,0.67337,166600000.0
2006-10-09 06:59:00,0.67329,0.67335,0.67328,0.67335,116600001.0
2006-10-09 07:00:00,0.67328,0.67328,0.67326,0.67328,23800000.0
2006-10-09 07:01:00,0.67322,0.67325,0.67322,0.67322,90899999.0
2006-10-09 07:02:00,0.6732,0.67324,0.67318,0.67321,204800001.0
2006-10-09 07:03:00,0.67325,0.67327,0.67325,0.67327,83899997.0
2006-10-09 07:04:00,0.67323,0.67334,0.67323,0.67324,166800002.0
2006-10-09 07:05:00,0.67322,0.67322,0.6732,0.67321,45400001.0
2006-10-09 07:06:00,0.6732,0.6732,0.67318,0.67318,12800000.0
2006-10-09 07:07:00,0.6732,0.67326,0.6732,0.67322,134000001.0
2006-10-09 07:08:00,0.67325,0.67325,0.67315,0.67318,118999998.0
2006-10-09 07:09:00,0.67326,0.67331,0.67326,0.67331,34299999.0
2006-10-09 07:10:00,0.67331,0.67332,0.67324,0.67324,139600002.0
2006-10-09 07:11:00,0.67323,0.67325,0.67322,0.67325,147200003.0
2006-10-09 07:12:00,0.67325,0.67331,0.67324,0.67331,43000000.0
2006-10-09 07:13:00,0.67331,0.67333,0.67329,0.67333,169199997.0
2006-10-09 07:14:00,0.67333,0.67333,0.67321,0.67323,114300003.0
2006-10-09 07:15:00,0.67327,0.67334,0.67327,0.67334,128600003.0
2006-10-09 07:16:00,0.67334,0.67343,0.67328,0.67343,203100004.0
2006-10-09 07:17:00,0.67339,0.67342,0.67334,0.67342,102200001.0
2006-10-09 07:18:00,0.67345,0.67345,0.6734,0.67342,124599995.0
2006-10-09 07:19:00,0.67342,0.67348,0.67342,0.67345,76200000.0
2006-10-09 07:20:00,0.67343,0.67345,0.6734,0.6734,199199996.0
2006-10-09 07:21:00,0.67345,0.67345,0.67343,0.67343,192599999.0
2006-10-09 07:22:00,0.67344,0.67346,0.6734,0.67346,42400000.0
2006-10-09 07:23:00,0.67343,0.67343,0.67342,0.67342,58199998.0
2006-10-09 07:24:00,0.67341,0.6735,0.67339,0.67342,129299998.0
2006-10-09 07:25:00,0.67346,0.67352,0.67346,0.67352,20700000.0
2006-10-09 07:26:00,0.67354,0.67354,0.6735,0.67351,104500000.0
2006-10-09 07:27:00,0.67348,0.6735,0.67348,0.6735,59999999.0
2006-10-09 07:28:00,0.6734,0.6734,0.6734,0.6734,800000.0
2006-10-09 07:29:00,0.67343,0.67343,0.67336,0.67343,143000000.0
2006-10-09 07:30:00,0.67342,0.67344,0.67338,0.67342,181700000.0
2006-10-09 07:31:00,0.67348,0.67348,0.67342,0.67342,58999998.0
2006-10-09 07:32:00,0.67339,0.67343,0.67338,0.67343,78400002.0
2006-10-09 07:33:00,0.67344,0.67344,0.67333,0.6734,150900000.0
2006-10-09 07:34:00,0.67339,0.67348,0.67338,0.67348,217900005.0
2006-10-09 07:35:00,0.67343,0.67343,0.67338,0.67341,84100000.0
2006-10-09 07:36:00,0.67343,0.67343,0.6734,0.6734,9600000.0
2006-10-09 07:37:00,0.67333,0.67349,0.67331,0.67338,194100000.0
2006-10-09 07:38:00,0.67344,0.67347,0.67337,0.67347,182400000.0
2006-10-09 07:39:00,0.67345,0.67345,0.67336,0.67338,155000000.0
2006-10-09 07:40:00,0.67343,0.67346,0.67343,0.67346,104600002.0
2006-10-09 07:41:00,0.67345,0.67349,0.67342,0.67349,162600001.0
2006-10-09 07:42:00,0.67345,0.67347,0.67339,0.67346,138100002.0
2006-10-09 07:43:00,0.67345,0.67351,0.67345,0.67348,196699997.0
2006-10-09 07:44:00,0.67343,0.67343,0.67341,0.67341,79000001.0
2006-10-09 07:45:00,0.67337,0.67345,0.67337,0.67337,147899999.0
2006-10-09 07:46:00,0.67344,0.67352,0.67344,0.67348,115600000.0
2006-10-09 07:47:00,0.67356,0.67357,0.67345,0.6735,126700002.0
2006-10-09 07:48:00,0.67345,0.67345,0.67336,0.67344,145200000.0
2006-10-09 07:49:00,0.6734,0.6734,0.6734,0.6734,52000001.0
2006-10-09 07:50:00,0.67341,0.67344,0.6734,0.67342,95600001.0
2006-10-09 07:51:00,0.67342,0.67349,0.67339,0.67342,164100003.0
2006-10-09 07:52:00,0.67344,0.6735,0.67339,0.67344,199699998.0
2006-10-09 07:53:00,0.67343,0.67343,0.6734,0.6734,38200000.0
2006-10-09 07:54:00,0.67332,0.67335,0.67332,0.67332,68600001.0
2006-10-09 07:55:00,0.6733,0.67332,0.6733,0.67332,48700000.0
2006-10-09 07:56:00,0.67325,0.67333,0.67324,0.67333,100700003.0
2006-10-09 07:57:00,0.67334,0.67341,0.67334,0.67337,86500002.0
2006-10-09 07:58:00,0.67345,0.67352,0.67341,0.67341,175399998.0
2006-10-09 07:59:00,0.67344,0.6735,0.67342,0.67348,193800001.0
2006-10-09 08:00:00,0.67342,0.67355,0.67342,0.67352,195500002.0
2006-10-09 08:01:00,0.6735,0.6735,0.67341,0.67348,254499999.0
2006-10-09 08:02:00,0.67349,0.67352,0.67335,0.67335,127900002.0
2006-10-09 08:03:00,0.67344,0.67346,0.67344,0.67346,16900000.0
2006-10-09 08:04:00,0.67348,0.67348,0.67346,0.67346,29700000.0
2006-10-09 08:05:00,0.67344,0.67347,0.67339,0.67347,87600001.0
2006-10-09 08:06:00,0.67346,0.67353,0.67343,0.67348,235500000.0
2006-10-09 08:07:00,0.67356,0.67361,0.67352,0.67357,200199998.0
2006-10-09 08:08:00,0.67353,0.67362,0.67353,0.67353,144499997.0
2006-10-09 08:09:00,0.67357,0.67361,0.67355,0.67357,179800001.0
2006-10-09 08:10:00,0.67358,0.67362,0.67351,0.67355,210400003.0
2006-10-09 08:11:00,0.67365,0.67369,0.67348,0.67348,130800003.0
2006-10-09 08:12:00,0.67343,0.67343,0.67329,0.67339,161899999.0
2006-10-09 08:13:00,0.67333,0.67347,0.67333,0.67347,176900003.0
2006-10-09 08:14:00,0.6735,0.6735,0.6734,0.6734,46200000.0
2006-10-09 08:15:00,0.6733,0.67344,0.67328,0.6734,215200006.0
2006-10-09 08:16:00,0.6734,0.67345,0.6734,0.67345,136499998.0
2006-10-09 08:17:00,0.67334,0.67354,0.67334,0.67354,112199999.0
2006-10-09 08:18:00,0.67353,0.67353,0.67344,0.67349,69700000.0
2006-10-09 08:19:00,0.67347,0.67349,0.67339,0.67349,266299998.0
2006-10-09 08:20:00,0.67351,0.67351,0.67346,0.6735,161200003.0
2006-10-09 08:21:00,0.67351,0.67354,0.67343,0.67343,106400002.0
2006-10-09 08:22:00,0.67351,0.67351,0.67343,0.67343,193600003.0
2006-10-09 08:23:00,0.67347,0.67351,0.67343,0.67345,130999998.0
2006-10-09 08:24:00,0.67345,0.67353,0.67345,0.67347,193999997.0
2006-10-09 08:25:00,0.67342,0.6735,0.67342,0.67349,119599997.0
2006-10-09 08:26:00,0.67348,0.67348,0.67342,0.67342,18300000.0
2006-10-09 08:27:00,0.67344,0.67353,0.67344,0.67351,137099999.0
2006-10-09 08:28:00,0.67343,0.67353,0.67343,0.67353,101600002.0
2006-10-09 08:29:00,0.67346,0.67356,0.67343,0.67343,159600001.0
2006-10-09 08:30:00,0.67347,0.67358,0.67347,0.67358,179900000.0
2006-10-09 08:31:00,0.67357,0.67362,0.67349,0.67352,138400001.0
2006-10-09 08:32:00,0.6735,0.67355,0.6735,0.67355,131599999.0
2006-10-09 08:33:00,0.67357,0.67363,0.67357,0.67363,116200000.0
2006-10-09 08:34:00,0.6736,0.67366,0.67355,0.67365,154999998.0
2006-10-09 08:35:00,0.67361,0.67361,0.67359,0.67359,47099998.0
2006-10-09 08:36:00,0.67355,0.67363,0.67353,0.67354,160299999.0
2006-10-09 08:37:00,0.67357,0.67362,0.6735,0.67362,146799998.0
2006-10-09 08:38:00,0.67365,0.67365,0.67362,0.67363,104499998.0
2006-10-09 08:39:00,0.67361,0.67369,0.67361,0.67365,108400001.0
2006-10-09 08:40:00,0.67357,0.67363,0.67356,0.67363,116799999.0
2006-10-09 08:41:00,0.67361,0.67361,0.67355,0.67355,21700000.0
2006-10-09 08:42:00,0.67352,0.67363,0.67352,0.67357,116799999.0
2006-10-09 08:43:00,0.67354,0.67357,0.6735,0.6735,273500002.0
2006-10-09 08:44:00,0.67352,0.6736,0.6735,0.6736,246100001.0
2006-10-09 08:45:00,0.67359,0.67362,0.67351,0.6736,124000001.0
2006-10-09 08:46:00,0.67361,0.67363,0.67356,0.67357,215099998.0
2006-10-09 08:47:00,0.67355,0.67357,0.67353,0.67353,102799999.0
2006-10-09 08:48:00,0.67351,0.67363,0.6735,0.6736,105699999.0
2006-10-09 08:49:00,0.67366,0.6737,0.67357,0.67363,74400000.0
2006-10-09 08:50:00,0.67358,0.67365,0.67357,0.67359,118699998.0
2006-10-09 08:51:00,0.67366,0.67374,0.6736,0.67368,163700001.0
2006-10-09 08:52:00,0.6737,0.67385,0.6737,0.67385,92800002.0
2006-10-09 08:53:00,0.67383,0.67385,0.67378,0.67384,253800000.0
2006-10-09 08:54:00,0.67378,0.67378,0.67359,0.67359,60599999.0
2006-10-09 08:55:00,0.67366,0.67366,0.67358,0.67363,93100001.0
2006-10-09 08:56:00,0.6737,0.6737,0.67364,0.67366,126899999.0
2006-10-09 08:57:00,0.67371,0.67371,0.67371,0.67371,90200001.0
2006-10-09 08:58:00,0.67372,0.67385,0.67372,0.67383,178300002.0
2006-10-09 08:59:00,0.67383,0.67387,0.67383,0.67383,163600001.0
2006-10-09 09:00:00,0.67379,0.67381,0.67373,0.67381,69800000.0
2006-10-09 09:01:00,0.67381,0.67387,0.67374,0.67383,148499999.0
2006-10-09 09:02:00,0.67387,0.67396,0.67386,0.67396,134800003.0
2006-10-09 09:03:00,0.67398,0.674,0.67392,0.67394,187499997.0
2006-10-09 09:04:00,0.67402,0.67402,0.6739,0.6739,137300001.0
2006-10-09 09:05:00,0.67389,0.67391,0.67383,0.67391,119699998.0
2006-10-09 09:06:00,0.6739,0.6739,0.67386,0.67388,113900000.0
2006-10-09 09:07:00,0.67391,0.67391,0.67379,0.67383,150499998.0
2006-10-09 09:08:00,0.67387,0.674,0.67387,0.67387,169499999.0
2006-10-09 09:09:00,0.67398,0.67402,0.67383,0.67391,186700001.0
2006-10-09 09:10:00,0.67394,0.67396,0.67388,0.67388,118199997.0
2006-10-09 09:11:00,0.67393,0.67404,0.67392,0.67404,127300001.0
2006-10-09 09:12:00,0.67406,0.67409,0.67404,0.67404,139700001.0
2006-10-09 09:13:00,0.67407,0.67408,0.67399,0.67399,175800004.0
2006-10-09 09:14:00,0.674,0.67406,0.674,0.67404,106399999.0
2006-10-09 09:15:00,0.674,0.67408,0.67397,0.67401,177199998.0
2006-10-09 09:16:00,0.67398,0.67404,0.67389,0.67404,187800001.0
2006-10-09 09:17:00,0.67401,0.67411,0.67398,0.67405,132499996.0
2006-10-09 09:18:00,0.67408,0.6743,0.67408,0.6743,170599998.0
2006-10-09 09:19:00,0.67433,0.6744,0.67424,0.6744,286799995.0
2006-10-09 09:20:00,0.6744,0.6745,0.67438,0.67446,205799997.0
2006-10-09 09:21:00,0.67446,0.67455,0.67445,0.67455,132900002.0
2006-10-09 09:22:00,0.67445,0.67453,0.67436,0.67444,279599995.0
2006-10-09 09:23:00,0.67441,0.67441,0.67433,0.67435,58900002.0
2006-10-09 09:24:00,0.67437,0.67439,0.67427,0.67435,136600002.0
2006-10-09 09:25:00,0.67438,0.6745,0.67438,0.6745,145399999.0
2006-10-09 09:26:00,0.67451,0.67451,0.67445,0.67446,113300002.0
2006-10-09 09:27:00,0.67448,0.67448,0.67435,0.67435,166699996.0
2006-10-09 09:28:00,0.67432,0.67432,0.67421,0.67422,217699998.0
2006-10-09 09:29:00,0.67426,0.67442,0.67426,0.6744,87699999.0
2006-10-09 09:30:00,0.67456,0.67456,0.67448,0.67451,220200000.0
2006-10-09 09:31:00,0.6745,0.67462,0.6745,0.67462,77000000.0
2006-10-09 09:32:00,0.67459,0.6746,0.67456,0.6746,196100003.0
2006-10-09 09:33:00,0.67458,0.67458,0.67452,0.67452,112599998.0
2006-10-09 09:34:00,0.6745,0.67451,0.67443,0.67449,118200001.0
2006-10-09 09:35:00,0.67451,0.67455,0.6745,0.67455,138199999.0
2006-10-09 09:36:00,0.67453,0.6746,0.67449,0.67454,109599998.0
2006-10-09 09:37:00,0.67453,0.67458,0.67453,0.67453,161699999.0
2006-10-09 09:38:00,0.67456,0.67456,0.67446,0.6745,105200000.0
2006-10-09 09:39:00,0.67449,0.67455,0.67449,0.67455,17100000.0
2006-10-09 09:40:00,0.67453,0.67453,0.67446,0.67451,169200000.0
2006-10-09 09:41:00,0.67452,0.67453,0.67445,0.67445,124299998.0
2006-10-09 09:42:00,0.67457,0.67459,0.67449,0.67455,234699999.0
2006-10-09 09:43:00,0.67454,0.67461,0.67451,0.67461,111600001.0
2006-10-09 09:44:00,0.67457,0.67466,0.67457,0.67459,192200003.0
2006-10-09 09:45:00,0.67463,0.67466,0.67461,0.67465,156399994.0
2006-10-09 09:46:00,0.67463,0.67463,0.67448,0.67458,138399999.0
2006-10-09 09:47:00,0.67462,0.67462,0.67455,0.67456,39100001.0
2006-10-09 09:48:00,0.67455,0.6746,0.67454,0.67454,158000004.0
2006-10-09 09:49:00,0.67451,0.67456,0.67445,0.67456,227400005.0
2006-10-09 09:50:00,0.67456,0.67456,0.67446,0.67451,225300001.0
2006-10-09 09:51:00,0.67446,0.67449,0.67437,0.67449,202799998.0
2006-10-09 09:52:00,0.67444,0.67448,0.67442,0.67443,174999994.0
2006-10-09 09:53:00,0.67441,0.67444,0.67436,0.67444,210500002.0
2006-10-09 09:54:00,0.67438,0.67446,0.67438,0.67446,59499997.0
2006-10-09 09:55:00,0.67444,0.67456,0.67443,0.67456,144300003.0
2006-10-09 09:56:00,0.67454,0.67454,0.67447,0.6745,267300002.0
2006-10-09 09:57:00,0.67453,0.67453,0.67447,0.67453,153200004.0
2006-10-09 09:58:00,0.67457,0.67457,0.67453,0.67455,83000000.0
2006-10-09 09:59:00,0.67452,0.67452,0.67441,0.67441,84500001.0
2006-10-09 10:00:00,0.67442,0.67457,0.67442,0.67457,82100003.0
2006-10-09 10:01:00,0.67456,0.6746,0.67453,0.67457,183299999.0
2006-10-09 10:02:00,0.6746,0.67461,0.67455,0.67458,153000001.0
2006-10-09 10:03:00,0.6746,0.67463,0.67455,0.67463,233700001.0
2006-10-09 10:04:00,0.67466,0.67466,0.67457,0.67457,25000000.0
2006-10-09 10:05:00,0.6745,0.67455,0.6745,0.67455,89999999.0
2006-10-09 10:06:00,0.67452,0.67455,0.6745,0.67451,281100004.0
2006-10-09 10:07:00,0.67445,0.67448,0.6744,0.67443,230499998.0
2006-10-09 10:08:00,0.67442,0.67446,0.67439,0.67443,124500000.0
2006-10-09 10:09:00,0.67437,0.6744,0.67434,0.67438,97099999.0
2006-10-09 10:10:00,0.67438,0.67438,0.67432,0.67432,98300000.0
2006-10-09 10:11:00,0.67428,0.67434,0.67428,0.67431,93500003.0
2006-10-09 10:12:00,0.6743,0.6743,0.6743,0.6743,13500000.0
2006-10-09 10:13:00,0.67431,0.67437,0.67428,0.67436,169699997.0
2006-10-09 10:14:00,0.67435,0.67435,0.6743,0.6743,74100003.0
2006-10-09 10:15:00,0.67429,0.67431,0.67418,0.67418,171600001.0
2006-10-09 10:16:00,0.67415,0.67415,0.67412,0.67412,105999999.0
2006-10-09 10:17:00,0.67414,0.67424,0.67412,0.67418,120800001.0
2006-10-09 10:18:00,0.67421,0.67425,0.67414,0.67414,90000000.0
2006-10-09 10:19:00,0.67417,0.67417,0.67413,0.67415,154199999.0
2006-10-09 10:20:00,0.67413,0.67416,0.67407,0.67415,274000005.0
2006-10-09 10:21:00,0.67406,0.67409,0.67406,0.67409,47899998.0
2006-10-09 10:22:00,0.67411,0.67417,0.67405,0.67417,228199999.0
2006-10-09 10:23:00,0.67424,0.67424,0.67413,0.67414,74900001.0
2006-10-09 10:24:00,0.67419,0.67426,0.67419,0.6742,58800000.0
2006-10-09 10:25:00,0.67419,0.67421,0.67412,0.67417,153600000.0
2006-10-09 10:26:00,0.67417,0.67423,0.67416,0.67421,202399998.0
2006-10-09 10:27:00,0.67421,0.67431,0.67415,0.67431,116300000.0
2006-10-09 10:28:00,0.67432,0.67438,0.67424,0.67435,168800000.0
2006-10-09 10:29:00,0.67429,0.67431,0.67424,0.67427,294600002.0
2006-10-09 10:30:00,0.67441,0.67474,0.67441,0.67473,92600001.0
2006-10-09 10:31:00,0.67476,0.6748,0.67464,0.67464,171700000.0
2006-10-09 10:32:00,0.67464,0.67468,0.6746,0.67465,281000000.0
2006-10-09 10:33:00,0.67466,0.67473,0.67463,0.67473,152900000.0
2006-10-09 10:34:00,0.67476,0.67476,0.6747,0.67473,117700001.0
2006-10-09 10:35:00,0.67473,0.67475,0.67464,0.67475,142500004.0
2006-10-09 10:36:00,0.67473,0.67473,0.67465,0.67473,89200002.0
2006-10-09 10:37:00,0.67473,0.67474,0.67468,0.67474,141700004.0
2006-10-09 10:38:00,0.67473,0.67477,0.67472,0.67475,167200003.0
2006-10-09 10:39:00,0.67476,0.67478,0.67475,0.67475,101300002.0
2006-10-09 10:40:00,0.67475,0.67481,0.67475,0.67481,48700001.0
2006-10-09 10:41:00,0.67485,0.67485,0.67478,0.6748,178999998.0
2006-10-09 10:42:00,0.67481,0.67482,0.67472,0.67472,49400001.0
2006-10-09 10:43:00,0.67475,0.67481,0.67474,0.67475,263699994.0
2006-10-09 10:44:00,0.67473,0.67478,0.67473,0.67477,74200002.0
2006-10-09 10:45:00,0.67475,0.67475,0.67466,0.6747,49800000.0
2006-10-09 10:46:00,0.67462,0.67481,0.67462,0.67481,183200000.0
2006-10-09 10:47:00,0.67491,0.67491,0.67487,0.67487,64800000.0
2006-10-09 10:48:00,0.6748,0.67488,0.6748,0.67482,170900000.0
2006-10-09 10:49:00,0.67485,0.67485,0.6748,0.6748,137300002.0
2006-10-09 10:50:00,0.67473,0.67473,0.67464,0.67468,86199999.0
2006-10-09 10:51:00,0.67471,0.67475,0.67469,0.67469,79500000.0
2006-10-09 10:52:00,0.67467,0.67473,0.67467,0.67473,66300001.0
2006-10-09 10:53:00,0.67478,0.67495,0.67478,0.67491,128299999.0
2006-10-09 10:54:00,0.67495,0.67497,0.67486,0.67486,114499999.0
2006-10-09 10:55:00,0.67489,0.67501,0.67486,0.67501,104499998.0
2006-10-09 10:56:00,0.675,0.67503,0.67494,0.675,171800001.0
2006-10-09 10:57:00,0.67495,0.675,0.67495,0.67497,151100001.0
2006-10-09 10:58:00,0.67493,0.675,0.67492,0.67493,105199999.0
2006-10-09 10:59:00,0.67487,0.67492,0.6748,0.67483,104400000.0
2006-10-09 11:00:00,0.6748,0.67482,0.67475,0.6748,80300002.0
2006-10-09 11:01:00,0.67477,0.67482,0.67475,0.6748,155300000.0
2006-10-09 11:02:00,0.6748,0.67487,0.6748,0.67485,45700001.0
2006-10-09 11:03:00,0.67489,0.6749,0.67482,0.67482,199199997.0
2006-10-09 11:04:00,0.67482,0.67485,0.6748,0.67485,275899998.0
2006-10-09 11:05:00,0.6748,0.6748,0.67476,0.67478,104000000.0
2006-10-09 11:06:00,0.6748,0.6748,0.67477,0.6748,146399998.0
2006-10-09 11:07:00,0.67477,0.67483,0.67477,0.67477,60500000.0
2006-10-09 11:08:00,0.67481,0.67481,0.67472,0.67475,119700000.0
2006-10-09 11:09:00,0.67477,0.67477,0.67468,0.67475,195099998.0
2006-10-09 11:10:00,0.67475,0.67475,0.67472,0.67472,6400000.0
2006-10-09 11:11:00,0.67473,0.67473,0.67471,0.67471,88800002.0
2006-10-09 11:12:00,0.67476,0.67479,0.67475,0.67476,94900000.0
2006-10-09 11:13:00,0.67473,0.67473,0.67469,0.67473,67900001.0
2006-10-09 11:14:00,0.67475,0.67475,0.67463,0.67467,279900004.0
2006-10-09 11:15:00,0.67471,0.67471,0.67463,0.67465,178600000.0
2006-10-09 11:16:00,0.67463,0.67465,0.67454,0.67465,239000001.0
2006-10-09 11:17:00,0.67466,0.67467,0.67457,0.67463,203100001.0
2006-10-09 11:18:00,0.67463,0.67471,0.67461,0.67471,106700001.0
2006-10-09 11:19:00,0.67471,0.67473,0.67461,0.67473,231299998.0
2006-10-09 11:20:00,0.67474,0.67477,0.67468,0.67468,108700003.0
2006-10-09 11:21:00,0.67472,0.67475,0.67471,0.67475,122000000.0
2006-10-09 11:22:00,0.67471,0.67471,0.67461,0.67462,123100002.0
2006-10-09 11:23:00,0.67464,0.67464,0.67458,0.67461,118700000.0
2006-10-09 11:24:00,0.67465,0.67467,0.6746,0.67465,55000000.0
2006-10-09 11:25:00,0.67461,0.67462,0.6746,0.67462,153399999.0
2006-10-09 11:26:00,0.67463,0.67465,0.67462,0.67465,145299999.0
2006-10-09 11:27:00,0.67462,0.67471,0.67461,0.67471,49300000.0
2006-10-09 11:28:00,0.67472,0.67478,0.67472,0.67477,260699998.0
2006-10-09 11:29:00,0.67479,0.67479,0.67469,0.67469,132099996.0
2006-10-09 11:30:00,0.67472,0.67473,0.67463,0.67473,238699998.0
2006-10-09 11:31:00,0.6747,0.67472,0.67469,0.67469,101299998.0
2006-10-09 11:32:00,0.67475,0.67475,0.6747,0.67473,178300002.0
2006-10-09 11:33:00,0.67472,0.67478,0.67472,0.67472,173800000.0
2006-10-09 11:34:00,0.67472,0.67472,0.67464,0.67464,91500001.0
2006-10-09 11:35:00,0.67465,0.67468,0.67464,0.67464,101999998.0
2006-10-09 11:36:00,0.67461,0.67468,0.67456,0.67456,128200002.0
2006-10-09 11:37:00,0.67457,0.6747,0.67457,0.67469,101999998.0
2006-10-09 11:38:00,0.67467,0.67471,0.67466,0.67468,96499999.0
2006-10-09 11:39:00,0.67468,0.67473,0.67465,0.67473,128400002.0
2006-10-09 11:40:00,0.67472,0.67472,0.67464,0.6747,110600001.0
2006-10-09 11:41:00,0.67469,0.67472,0.67464,0.67467,176200000.0
2006-10-09 11:42:00,0.67463,0.67468,0.67463,0.67465,74999998.0
2006-10-09 11:43:00,0.67465,0.67474,0.67465,0.67474,145300003.0
2006-10-09 11:44:00,0.6747,0.67477,0.6747,0.67472,158400003.0
2006-10-09 11:45:00,0.67475,0.67481,0.67473,0.67481,249200001.0
2006-10-09 11:46:00,0.67481,0.67491,0.6748,0.6748,109799999.0
2006-10-09 11:47:00,0.67481,0.67491,0.67481,0.67484,112500001.0
2006-10-09 11:48:00,0.67482,0.67485,0.6748,0.67485,117700001.0
2006-10-09 11:49:00,0.67465,0.6749,0.67458,0.6749,137699997.0
2006-10-09 11:50:00,0.6748,0.67486,0.6748,0.67482,224399997.0
2006-10-09 11:51:00,0.67483,0.67498,0.67483,0.6749,190499998.0
2006-10-09 11:52:00,0.6749,0.67496,0.67486,0.67495,168500002.0
2006-10-09 11:53:00,0.67502,0.67511,0.67498,0.67511,94600003.0
2006-10-09 11:54:00,0.67502,0.67502,0.67494,0.67494,41100001.0
2006-10-09 11:55:00,0.675,0.675,0.67488,0.67494,235900003.0
2006-10-09 11:56:00,0.67491,0.67502,0.6749,0.67495,190900002.0
2006-10-09 11:57:00,0.67502,0.67507,0.67499,0.67507,142800002.0
2006-10-09 11:58:00,0.67503,0.67505,0.67496,0.675,167100000.0
2006-10-09 11:59:00,0.67503,0.67505,0.67493,0.67505,124200001.0
2006-10-09 12:00:00,0.67499,0.67507,0.67499,0.67505,139400000.0
2006-10-09 12:01:00,0.6751,0.67515,0.67505,0.67505,135199998.0
2006-10-09 12:02:00,0.67515,0.67515,0.67507,0.67515,122000001.0
2006-10-09 12:03:00,0.67516,0.67516,0.67503,0.67503,59899999.0
2006-10-09 12:04:00,0.67507,0.67512,0.67504,0.67511,137800002.0
2006-10-09 12:05:00,0.67497,0.67497,0.67489,0.67494,105700000.0
2006-10-09 12:06:00,0.67498,0.67501,0.67495,0.67495,140399998.0
2006-10-09 12:07:00,0.675,0.67511,0.67496,0.67505,131200001.0
2006-10-09 12:08:00,0.67509,0.67516,0.67502,0.67516,112199998.0
2006-10-09 12:09:00,0.67512,0.67518,0.6751,0.67512,291099997.0
2006-10-09 12:10:00,0.67511,0.67511,0.67505,0.67507,78400001.0
2006-10-09 12:11:00,0.67505,0.67513,0.67505,0.67513,190800002.0
2006-10-09 12:12:00,0.67511,0.67515,0.67509,0.67512,101799998.0
2006-10-09 12:13:00,0.67511,0.67512,0.67511,0.67511,68900000.0
2006-10-09 12:14:00,0.67514,0.67516,0.67511,0.67515,41399999.0
2006-10-09 12:15:00,0.67512,0.67512,0.67507,0.67507,59400001.0
2006-10-09 12:16:00,0.67509,0.67514,0.675,0.67514,170600001.0
2006-10-09 12:17:00,0.67516,0.67516,0.67506,0.6751,141199998.0
2006-10-09 12:18:00,0.67508,0.67508,0.67501,0.67505,139800000.0
2006-10-09 12:19:00,0.67505,0.6751,0.67503,0.67503,230899999.0
2006-10-09 12:20:00,0.67505,0.67513,0.67503,0.67513,178899998.0
2006-10-09 12:21:00,0.67515,0.67525,0.67515,0.67525,280299994.0
2006-10-09 12:22:00,0.67532,0.67533,0.67527,0.67527,226600006.0
2006-10-09 12:23:00,0.67519,0.67519,0.67508,0.67515,168500006.0
2006-10-09 12:24:00,0.67516,0.67517,0.67507,0.67507,209200002.0
2006-10-09 12:25:00,0.67505,0.67505,0.67502,0.67505,27300000.0
2006-10-09 12:26:00,0.67497,0.67497,0.67491,0.67492,70600001.0
2006-10-09 12:27:00,0.67491,0.67491,0.67485,0.6749,272600000.0
2006-10-09 12:28:00,0.67488,0.6749,0.67485,0.6749,157300000.0
2006-10-09 12:29:00,0.67491,0.67495,0.67487,0.67487,106000000.0
2006-10-09 12:30:00,0.67484,0.6749,0.67484,0.6749,146700000.0
2006-10-09 12:31:00,0.67491,0.67491,0.67484,0.67487,178699999.0
2006-10-09 12:32:00,0.67485,0.67496,0.67485,0.6749,155400003.0
2006-10-09 12:33:00,0.67496,0.67496,0.67485,0.67491,313000001.0
2006-10-09 12:34:00,0.67487,0.67496,0.67487,0.67493,180599999.0
2006-10-09 12:35:00,0.67496,0.675,0.67492,0.67492,182099999.0
2006-10-09 12:36:00,0.6749,0.6749,0.6749,0.6749,39800000.0
2006-10-09 12:37:00,0.67497,0.675,0.67494,0.67494,153900000.0
2006-10-09 12:38:00,0.6749,0.67499,0.6749,0.67497,188399999.0
2006-10-09 12:39:00,0.67504,0.67504,0.67494,0.67497,182599999.0
2006-10-09 12:40:00,0.67477,0.67497,0.67472,0.67497,129800000.0
2006-10-09 12:41:00,0.67492,0.67496,0.6749,0.67493,77100001.0
2006-10-09 12:42:00,0.6749,0.67497,0.67485,0.67493,139500003.0
2006-10-09 12:43:00,0.67493,0.67495,0.6749,0.67495,120499998.0
2006-10-09 12:44:00,0.67492,0.67495,0.67492,0.67493,195000005.0
2006-10-09 12:45:00,0.67493,0.67493,0.67489,0.67489,105400000.0
2006-10-09 12:46:00,0.67494,0.67494,0.67489,0.67489,105600000.0
2006-10-09 12:47:00,0.67487,0.6749,0.67485,0.67485,102200002.0
2006-10-09 12:48:00,0.67475,0.67479,0.67475,0.67479,79900002.0
2006-10-09 12:49:00,0.67479,0.67491,0.67479,0.67488,153400001.0
2006-10-09 12:50:00,0.67492,0.67495,0.6749,0.6749,278400002.0
2006-10-09 12:51:00,0.67493,0.67501,0.67493,0.675,350399997.0
2006-10-09 12:52:00,0.67498,0.67498,0.67492,0.67492,16000000.0
2006-10-09 12:53:00,0.67497,0.67502,0.67489,0.67502,154400000.0
2006-10-09 12:54:00,0.67498,0.67498,0.67497,0.67497,95000000.0
2006-10-09 12:55:00,0.675,0.675,0.67497,0.67497,19800000.0
2006-10-09 12:56:00,0.67497,0.67502,0.67497,0.67497,95300000.0
2006-10-09 12:57:00,0.67494,0.67494,0.67489,0.67494,48600001.0
2006-10-09 12:58:00,0.67495,0.67497,0.6749,0.6749,155500001.0
2006-10-09 12:59:00,0.67489,0.67494,0.67482,0.67482,161299997.0
2006-10-09 13:00:00,0.67488,0.67498,0.67488,0.67496,70899999.0
2006-10-09 13:01:00,0.67497,0.675,0.6749,0.675,151999998.0
2006-10-09 13:02:00,0.67505,0.67506,0.675,0.675,178800004.0
2006-10-09 13:03:00,0.67501,0.67509,0.67497,0.67503,133100000.0
2006-10-09 13:04:00,0.67492,0.6751,0.67491,0.6751,131299999.0
2006-10-09 13:05:00,0.67507,0.67507,0.675,0.675,27900000.0
2006-10-09 13:06:00,0.67491,0.67491,0.67478,0.6749,166899998.0
2006-10-09 13:07:00,0.67493,0.67502,0.67492,0.67495,172199997.0
2006-10-09 13:08:00,0.67492,0.67493,0.67487,0.67492,170400002.0
2006-10-09 13:09:00,0.67492,0.67502,0.67492,0.675,117699997.0
2006-10-09 13:10:00,0.67497,0.67505,0.67497,0.67505,182000004.0
2006-10-09 13:11:00,0.67503,0.67508,0.67493,0.67497,163800001.0
2006-10-09 13:12:00,0.67507,0.67513,0.67507,0.67513,35100001.0
2006-10-09 13:13:00,0.6751,0.67518,0.67509,0.67512,199300000.0
2006-10-09 13:14:00,0.67513,0.67519,0.67511,0.67515,252500003.0
2006-10-09 13:15:00,0.67509,0.67518,0.67509,0.67518,162900004.0
2006-10-09 13:16:00,0.67516,0.67518,0.67511,0.67517,145800001.0
2006-10-09 13:17:00,0.67521,0.67521,0.67507,0.6751,146000001.0
2006-10-09 13:18:00,0.67508,0.67514,0.67503,0.67513,148499999.0
2006-10-09 13:19:00,0.67508,0.67509,0.67508,0.67509,75400002.0
2006-10-09 13:20:00,0.67503,0.67514,0.67503,0.67512,117600001.0
2006-10-09 13:21:00,0.6751,0.67511,0.67501,0.67505,136000000.0
2006-10-09 13:22:00,0.67505,0.6751,0.67503,0.67507,148400000.0
2006-10-09 13:23:00,0.67513,0.67513,0.67502,0.67509,214400002.0
2006-10-09 13:24:00,0.6751,0.67516,0.67508,0.6751,96100002.0
2006-10-09 13:25:00,0.67508,0.67516,0.67508,0.6751,160000001.0
2006-10-09 13:26:00,0.67515,0.67519,0.6751,0.6751,115799999.0
2006-10-09 13:27:00,0.67512,0.67518,0.6751,0.67515,93600000.0
2006-10-09 13:28:00,0.67514,0.67514,0.67505,0.67505,122400001.0
2006-10-09 13:29:00,0.67507,0.67513,0.67507,0.67513,125800004.0
2006-10-09 13:30:00,0.67515,0.67515,0.6751,0.67512,114800000.0
2006-10-09 13:31:00,0.67513,0.67515,0.6751,0.67513,159499997.0
2006-10-09 13:32:00,0.67514,0.67514,0.67507,0.67514,111600001.0
2006-10-09 13:33:00,0.67511,0.67514,0.67507,0.67507,146400001.0
2006-10-09 13:34:00,0.67503,0.67514,0.67503,0.67512,134499999.0
2006-10-09 13:35:00,0.6751,0.67515,0.6751,0.6751,21800000.0
2006-10-09 13:36:00,0.67518,0.67518,0.6751,0.67515,112200002.0
2006-10-09 13:37:00,0.67518,0.67528,0.67518,0.67525,18200000.0
2006-10-09 13:38:00,0.67526,0.67528,0.67526,0.67528,85399997.0
2006-10-09 13:39:00,0.67521,0.67527,0.67519,0.67523,176100004.0
2006-10-09 13:40:00,0.67533,0.67533,0.67522,0.67531,90000001.0
2006-10-09 13:41:00,0.67526,0.67527,0.67525,0.67525,118799998.0
2006-10-09 13:42:00,0.67525,0.67525,0.67519,0.67525,214100003.0
2006-10-09 13:43:00,0.67525,0.67533,0.67524,0.67524,152999997.0
2006-10-09 13:44:00,0.67525,0.67528,0.67522,0.67523,244400004.0
2006-10-09 13:45:00,0.67522,0.67523,0.67518,0.67518,131200001.0
2006-10-09 13:46:00,0.67519,0.67526,0.67517,0.67526,207099995.0
2006-10-09 13:47:00,0.67529,0.67531,0.67525,0.67529,166200002.0
2006-10-09 13:48:00,0.6753,0.67535,0.67525,0.67532,154900001.0
2006-10-09 13:49:00,0.67534,0.6754,0.67526,0.67535,154999998.0
2006-10-09 13:50:00,0.67537,0.6754,0.67532,0.67539,227300004.0
2006-10-09 13:51:00,0.67532,0.67538,0.67532,0.67532,239099999.0
2006-10-09 13:52:00,0.67528,0.67532,0.67523,0.67523,178300000.0
2006-10-09 13:53:00,0.67533,0.67533,0.67525,0.67533,135100003.0
2006-10-09 13:54:00,0.67533,0.67533,0.67525,0.67525,79000003.0
2006-10-09 13:55:00,0.67522,0.67528,0.67521,0.67525,135700000.0
2006-10-09 13:56:00,0.67519,0.67526,0.67519,0.67525,120800003.0
2006-10-09 13:57:00,0.6752,0.67522,0.6752,0.6752,101100002.0
2006-10-09 13:58:00,0.67521,0.67527,0.67517,0.67526,63900001.0
2006-10-09 13:59:00,0.67519,0.67526,0.67516,0.67526,66600002.0
2006-10-09 14:00:00,0.67522,0.67527,0.67522,0.67527,122500001.0
2006-10-09 14:01:00,0.67525,0.67525,0.6752,0.67522,123800001.0
2006-10-09 14:02:00,0.67519,0.67522,0.67513,0.67522,144700002.0
2006-10-09 14:03:00,0.67523,0.67528,0.67518,0.67523,227499998.0
2006-10-09 14:04:00,0.67523,0.67523,0.67516,0.67516,170699998.0
2006-10-09 14:05:00,0.6751,0.67517,0.6751,0.67517,90099999.0
2006-10-09 14:06:00,0.67525,0.67527,0.67522,0.67525,248399996.0
2006-10-09 14:07:00,0.6752,0.67522,0.6751,0.67518,220300000.0
2006-10-09 14:08:00,0.67518,0.67528,0.67518,0.67524,220699998.0
2006-10-09 14:09:00,0.67521,0.67527,0.67514,0.67527,210599999.0
2006-10-09 14:10:00,0.67528,0.67536,0.67524,0.67535,123500001.0
2006-10-09 14:11:00,0.67524,0.67538,0.67524,0.67532,85500001.0
2006-10-09 14:12:00,0.67531,0.67531,0.67522,0.67523,127599997.0
2006-10-09 14:13:00,0.67524,0.67533,0.67521,0.67533,199300004.0
2006-10-09 14:14:00,0.67532,0.67538,0.67527,0.67538,173699998.0
2006-10-09 14:15:00,0.67545,0.67547,0.67523,0.67525,79900000.0
2006-10-09 14:16:00,0.67532,0.67532,0.67518,0.67523,155600003.0
2006-10-09 14:17:00,0.67511,0.67527,0.67511,0.67527,242100000.0
2006-10-09 14:18:00,0.67522,0.6753,0.67516,0.6753,130800000.0
2006-10-09 14:19:00,0.67524,0.67527,0.6752,0.6752,109400001.0
2006-10-09 14:20:00,0.67527,0.67534,0.67519,0.67522,240499999.0
2006-10-09 14:21:00,0.67524,0.67531,0.67524,0.67526,121399999.0
2006-10-09 14:22:00,0.67527,0.67533,0.67526,0.67528,193900000.0
2006-10-09 14:23:00,0.67526,0.67527,0.67517,0.67524,161299998.0
2006-10-09 14:24:00,0.67526,0.67531,0.67526,0.67527,134200000.0
2006-10-09 14:25:00,0.67524,0.67524,0.67516,0.67522,226499999.0
2006-10-09 14:26:00,0.67527,0.67534,0.67519,0.67525,123000001.0
2006-10-09 14:27:00,0.67535,0.67537,0.67526,0.67533,121899999.0
2006-10-09 14:28:00,0.67537,0.67539,0.67527,0.6753,245999998.0
2006-10-09 14:29:00,0.67532,0.67532,0.67528,0.67528,18400000.0
2006-10-09 14:30:00,0.6752,0.67528,0.6752,0.67521,101899998.0
2006-10-09 14:31:00,0.67521,0.67532,0.67521,0.67531,160899999.0
2006-10-09 14:32:00,0.6753,0.67535,0.67528,0.67532,154799999.0
2006-10-09 14:33:00,0.67529,0.67548,0.67529,0.6754,192599998.0
2006-10-09 14:34:00,0.67543,0.67543,0.67533,0.67533,111100003.0
2006-10-09 14:35:00,0.67535,0.67546,0.67535,0.67542,140599997.0
2006-10-09 14:36:00,0.67542,0.67542,0.67532,0.6754,172699999.0
2006-10-09 14:37:00,0.6754,0.67541,0.67533,0.67541,126199997.0
2006-10-09 14:38:00,0.67545,0.67545,0.67529,0.67541,151299999.0
2006-10-09 14:39:00,0.67541,0.67541,0.67533,0.67533,165400000.0
2006-10-09 14:40:00,0.67534,0.67536,0.67529,0.67533,209300002.0
2006-10-09 14:41:00,0.67545,0.67564,0.67545,0.67563,111600002.0
2006-10-09 14:42:00,0.67555,0.67563,0.67547,0.67557,208400000.0
2006-10-09 14:43:00,0.67547,0.67547,0.67538,0.67545,91800001.0
2006-10-09 14:44:00,0.67551,0.67551,0.6754,0.6754,163700001.0
2006-10-09 14:45:00,0.67543,0.67558,0.67543,0.67545,150100003.0
2006-10-09 14:46:00,0.6755,0.67558,0.6755,0.67558,119600002.0
2006-10-09 14:47:00,0.67559,0.6756,0.67559,0.6756,42500000.0
2006-10-09 14:48:00,0.67557,0.67558,0.67549,0.67558,169299998.0
2006-10-09 14:49:00,0.67563,0.67563,0.67555,0.67563,86700000.0
2006-10-09 14:50:00,0.67565,0.67565,0.67556,0.67563,117299998.0
2006-10-09 14:51:00,0.67555,0.67571,0.67553,0.67571,87799998.0
2006-10-09 14:52:00,0.67566,0.67573,0.67565,0.67573,107199999.0
2006-10-09 14:53:00,0.67573,0.67576,0.6757,0.67575,171099996.0
2006-10-09 14:54:00,0.67566,0.67571,0.67566,0.67569,70299998.0
2006-10-09 14:55:00,0.67576,0.67581,0.67566,0.67567,205300003.0
2006-10-09 14:56:00,0.67563,0.67567,0.6756,0.67567,119499999.0
2006-10-09 14:57:00,0.67565,0.67565,0.67556,0.67563,118399997.0
2006-10-09 14:58:00,0.6757,0.67573,0.67564,0.67573,95399999.0
2006-10-09 14:59:00,0.67566,0.67573,0.67565,0.67573,141600001.0
2006-10-09 15:00:00,0.67564,0.67571,0.67564,0.6757,160399998.0
2006-10-09 15:01:00,0.67575,0.67577,0.67572,0.67577,56599998.0
2006-10-09 15:02:00,0.67573,0.67573,0.67566,0.67566,134900001.0
2006-10-09 15:03:00,0.6757,0.67576,0.67566,0.67568,161900001.0
2006-10-09 15:04:00,0.6757,0.67574,0.67563,0.67574,185599999.0
2006-10-09 15:05:00,0.67573,0.67573,0.67564,0.67564,65399999.0
2006-10-09 15:06:00,0.67564,0.6757,0.67564,0.67567,203399995.0
2006-10-09 15:07:00,0.67572,0.67572,0.67563,0.67565,214399997.0
2006-10-09 15:08:00,0.67561,0.67561,0.67555,0.67555,211699999.0
2006-10-09 15:09:00,0.67559,0.67562,0.67552,0.67552,117800003.0
2006-10-09 15:10:00,0.6756,0.67562,0.67558,0.6756,95999996.0
2006-10-09 15:11:00,0.67562,0.67568,0.67562,0.67568,139099997.0
2006-10-09 15:12:00,0.67563,0.67563,0.67554,0.67563,107899999.0
2006-10-09 15:13:00,0.67565,0.67568,0.67562,0.67562,170900005.0
2006-10-09 15:14:00,0.67562,0.67562,0.67554,0.67554,161999998.0
2006-10-09 15:15:00,0.67559,0.67561,0.67556,0.6756,189000001.0
2006-10-09 15:16:00,0.67554,0.67554,0.67548,0.67552,118200000.0
2006-10-09 15:17:00,0.67555,0.67558,0.6755,0.67558,141800003.0
2006-10-09 15:18:00,0.6755,0.67558,0.6755,0.67558,84899999.0
2006-10-09 15:19:00,0.67552,0.67555,0.67548,0.67548,114199999.0
2006-10-09 15:20:00,0.6755,0.67554,0.67543,0.67543,156600005.0
2006-10-09 15:21:00,0.6755,0.67551,0.67547,0.67548,95100002.0
2006-10-09 15:22:00,0.67545,0.67549,0.67539,0.67545,288900002.0
2006-10-09 15:23:00,0.67536,0.67542,0.67535,0.67542,66900002.0
2006-10-09 15:24:00,0.67542,0.67548,0.6754,0.67548,31200000.0
2006-10-09 15:25:00,0.67542,0.67551,0.67542,0.6755,69800000.0
2006-10-09 15:26:00,0.67556,0.67556,0.67547,0.67554,61100002.0
2006-10-09 15:27:00,0.67551,0.67568,0.67551,0.67568,96500002.0
2006-10-09 15:28:00,0.67572,0.67572,0.67562,0.67569,100300000.0
2006-10-09 15:29:00,0.67576,0.67576,0.67573,0.67573,106200000.0
2006-10-09 15:30:00,0.67573,0.67575,0.67572,0.67573,106999999.0
2006-10-09 15:31:00,0.67573,0.67576,0.67573,0.67576,53300000.0
2006-10-09 15:32:00,0.67578,0.67578,0.67573,0.67573,152200001.0
2006-10-09 15:33:00,0.67572,0.67575,0.67572,0.67572,184000002.0
2006-10-09 15:34:00,0.67578,0.67578,0.67567,0.67575,188600004.0
2006-10-09 15:35:00,0.67578,0.67578,0.67572,0.67575,158899996.0
2006-10-09 15:36:00,0.67573,0.67575,0.67569,0.67575,60600000.0
2006-10-09 15:37:00,0.67572,0.67578,0.6757,0.6757,147000000.0
2006-10-09 15:38:00,0.67575,0.67575,0.67575,0.67575,44599999.0
2006-10-09 15:39:00,0.67575,0.67575,0.67573,0.67573,76500000.0
2006-10-09 15:40:00,0.67576,0.67576,0.6757,0.67571,29200000.0
2006-10-09 15:41:00,0.67567,0.67572,0.67567,0.67569,217099998.0
2006-10-09 15:42:00,0.67575,0.67575,0.67569,0.67573,222599999.0
2006-10-09 15:43:00,0.6757,0.67575,0.6757,0.6757,169100000.0
2006-10-09 15:44:00,0.67572,0.67572,0.67571,0.67571,54200000.0
2006-10-09 15:45:00,0.67575,0.67577,0.67575,0.67577,24000000.0
2006-10-09 15:46:00,0.67575,0.67575,0.67565,0.67568,125800000.0
2006-10-09 15:47:00,0.67573,0.67573,0.67565,0.67565,201399999.0
2006-10-09 15:48:00,0.67568,0.67573,0.67567,0.67567,89200001.0
2006-10-09 15:49:00,0.67572,0.67573,0.67565,0.67569,111200002.0
2006-10-09 15:50:00,0.67571,0.67577,0.6757,0.67572,233099999.0
2006-10-09 15:51:00,0.67578,0.67581,0.67573,0.67578,208099995.0
2006-10-09 15:52:00,0.67575,0.67581,0.67575,0.67577,157999998.0
2006-10-09 15:53:00,0.67577,0.67585,0.67577,0.67577,180000002.0
2006-10-09 15:54:00,0.67573,0.67576,0.67569,0.67572,133000001.0
2006-10-09 15:55:00,0.67572,0.6758,0.67572,0.6758,12800000.0
2006-10-09 15:56:00,0.6758,0.67587,0.6758,0.67582,110499999.0
2006-10-09 15:57:00,0.67587,0.67593,0.67587,0.67593,45400002.0
2006-10-09 15:58:00,0.67597,0.67601,0.67593,0.67597,226499999.0
2006-10-09 15:59:00,0.67592,0.67609,0.67592,0.67609,81399999.0
2006-10-09 16:00:00,0.67606,0.67613,0.67595,0.67602,134400002.0
2006-10-09 16:01:00,0.67604,0.67605,0.67598,0.67605,186200000.0
2006-10-09 16:02:00,0.67602,0.67612,0.676,0.67612,131100004.0
2006-10-09 16:03:00,0.67615,0.67615,0.67611,0.67611,56600000.0
2006-10-09 16:04:00,0.6761,0.6761,0.67595,0.67595,86300000.0
2006-10-09 16:05:00,0.67591,0.67603,0.67591,0.67594,115200000.0
2006-10-09 16:06:00,0.67593,0.67598,0.67584,0.67598,126900000.0
2006-10-09 16:07:00,0.67594,0.67594,0.67588,0.67593,121799999.0
2006-10-09 16:08:00,0.67592,0.67596,0.67588,0.67594,138000000.0
2006-10-09 16:09:00,0.67597,0.67598,0.67597,0.67598,15900000.0
2006-10-09 16:10:00,0.67595,0.67595,0.67591,0.67595,93300002.0
2006-10-09 16:11:00,0.67592,0.67592,0.6758,0.67587,45700001.0
2006-10-09 16:12:00,0.67588,0.67589,0.67583,0.67583,101100002.0
2006-10-09 16:13:00,0.67585,0.67585,0.67574,0.67582,90100002.0
2006-10-09 16:14:00,0.67585,0.67587,0.67581,0.67583,150100002.0
2006-10-09 16:15:00,0.67584,0.67587,0.67583,0.67585,60600001.0
2006-10-09 16:16:00,0.67583,0.67585,0.67583,0.67585,18300000.0
2006-10-09 16:17:00,0.67576,0.6758,0.67576,0.6758,27900000.0
2006-10-09 16:18:00,0.67577,0.67581,0.67575,0.6758,114300001.0
2006-10-09 16:19:00,0.67583,0.67588,0.6758,0.67588,59900000.0
2006-10-09 16:20:00,0.67585,0.67585,0.67583,0.67585,98000000.0
2006-10-09 16:21:00,0.67587,0.67596,0.67587,0.67592,178200001.0
2006-10-09 16:22:00,0.67597,0.67597,0.6759,0.6759,168200001.0
2006-10-09 16:23:00,0.67593,0.67597,0.67587,0.67597,76700002.0
2006-10-09 16:24:00,0.67599,0.67603,0.67596,0.67597,281599996.0
2006-10-09 16:25:00,0.67602,0.67605,0.67596,0.67605,159200002.0
2006-10-09 16:26:00,0.67603,0.67607,0.67597,0.67605,198300001.0
2006-10-09 16:27:00,0.67603,0.67604,0.67589,0.67589,127400001.0
2006-10-09 16:28:00,0.6759,0.67601,0.6759,0.67601,29600001.0
2006-10-09 16:29:00,0.67596,0.67599,0.67587,0.67589,191100000.0
2006-10-09 16:30:00,0.67593,0.67593,0.67586,0.67586,35100000.0
2006-10-09 16:31:00,0.67588,0.67592,0.67581,0.67585,56000000.0
2006-10-09 16:32:00,0.67583,0.67588,0.67582,0.67586,108299999.0
2006-10-09 16:33:00,0.67581,0.67581,0.67579,0.67579,51000000.0
2006-10-09 16:34:00,0.67576,0.67581,0.67571,0.67571,130700003.0
2006-10-09 16:35:00,0.67578,0.67588,0.67578,0.67585,132600002.0
2006-10-09 16:36:00,0.67585,0.67591,0.67584,0.67584,115700002.0
2006-10-09 16:37:00,0.67585,0.67592,0.67584,0.67584,83200003.0
2006-10-09 16:38:00,0.67583,0.67583,0.67574,0.6758,171400000.0
2006-10-09 16:39:00,0.67577,0.67577,0.6757,0.6757,49599999.0
2006-10-09 16:40:00,0.67567,0.67575,0.67563,0.67563,222900002.0
2006-10-09 16:41:00,0.67558,0.6756,0.67554,0.6756,204800002.0
2006-10-09 16:42:00,0.67556,0.67565,0.67554,0.67561,172299997.0
2006-10-09 16:43:00,0.67562,0.67563,0.67558,0.67558,92100002.0
2006-10-09 16:44:00,0.67559,0.6756,0.67558,0.67558,151399998.0
2006-10-09 16:45:00,0.67552,0.67557,0.67552,0.67553,156200002.0
2006-10-09 16:46:00,0.67556,0.6756,0.67546,0.67554,151500003.0
2006-10-09 16:47:00,0.67555,0.67561,0.67554,0.67554,156299998.0
2006-10-09 16:48:00,0.67556,0.67558,0.67544,0.6755,181299998.0
2006-10-09 16:49:00,0.6755,0.67551,0.67545,0.67545,136600000.0
2006-10-09 16:50:00,0.67553,0.67556,0.67547,0.67553,78200000.0
2006-10-09 16:51:00,0.6756,0.67562,0.67555,0.67555,154100000.0
2006-10-09 16:52:00,0.67553,0.67554,0.67544,0.67551,127599998.0
2006-10-09 16:53:00,0.6755,0.6755,0.67535,0.67548,172499994.0
2006-10-09 16:54:00,0.67545,0.67546,0.67541,0.67541,51300001.0
2006-10-09 16:55:00,0.67545,0.67545,0.67542,0.67542,27100000.0
2006-10-09 16:56:00,0.67535,0.67544,0.67535,0.67541,154900003.0
2006-10-09 16:57:00,0.67545,0.6755,0.67539,0.6755,152499999.0
2006-10-09 16:58:00,0.67542,0.67542,0.67527,0.67538,107600001.0
2006-10-09 16:59:00,0.67536,0.6755,0.67536,0.6755,86000001.0
2006-10-09 17:00:00,0.67543,0.67543,0.67538,0.67538,134799999.0
2006-10-09 17:01:00,0.67532,0.67534,0.67524,0.6753,166699998.0
2006-10-09 17:02:00,0.67527,0.67532,0.67523,0.67532,178799997.0
2006-10-09 17:03:00,0.67529,0.67529,0.67521,0.67525,122999997.0
2006-10-09 17:04:00,0.6753,0.67535,0.67525,0.6753,76400000.0
2006-10-09 17:05:00,0.67522,0.67533,0.67522,0.67533,286100003.0
2006-10-09 17:06:00,0.67529,0.67532,0.67524,0.67532,145799999.0
2006-10-09 17:07:00,0.67533,0.67534,0.67526,0.67528,284400007.0
2006-10-09 17:08:00,0.6753,0.67532,0.67526,0.67532,66400002.0
2006-10-09 17:09:00,0.67529,0.67533,0.67526,0.67531,147600000.0
2006-10-09 17:10:00,0.6753,0.67531,0.67522,0.67531,156599999.0
2006-10-09 17:11:00,0.67528,0.67533,0.67524,0.67532,76400001.0
2006-10-09 17:12:00,0.67524,0.67537,0.67524,0.67534,81100001.0
2006-10-09 17:13:00,0.67529,0.67536,0.67518,0.67536,171799998.0
2006-10-09 17:14:00,0.67535,0.67535,0.67524,0.67533,181200000.0
2006-10-09 17:15:00,0.67532,0.67532,0.67522,0.67523,175000003.0
2006-10-09 17:16:00,0.67525,0.67528,0.6752,0.67522,172200000.0
2006-10-09 17:17:00,0.67522,0.67533,0.67522,0.67531,193499998.0
2006-10-09 17:18:00,0.6753,0.6753,0.67527,0.67528,59500002.0
2006-10-09 17:19:00,0.67525,0.67528,0.6752,0.6752,131899999.0
2006-10-09 17:20:00,0.67529,0.67533,0.67529,0.67532,163700000.0
2006-10-09 17:21:00,0.67534,0.67534,0.67522,0.67522,195800001.0
2006-10-09 17:22:00,0.67521,0.67522,0.67518,0.67518,33500000.0
2006-10-09 17:23:00,0.6752,0.67529,0.6752,0.6752,185300001.0
2006-10-09 17:24:00,0.67522,0.67522,0.67506,0.67508,160700001.0
2006-10-09 17:25:00,0.67511,0.67512,0.675,0.675,82800001.0
2006-10-09 17:26:00,0.67503,0.6751,0.67501,0.6751,103000003.0
2006-10-09 17:27:00,0.6751,0.67511,0.67507,0.6751,163800001.0
2006-10-09 17:28:00,0.67513,0.67513,0.67506,0.67513,83100000.0
2006-10-09 17:29:00,0.67512,0.67512,0.67509,0.6751,91200000.0
2006-10-09 17:30:00,0.67504,0.67504,0.67494,0.67494,71000000.0
2006-10-09 17:31:00,0.67494,0.67501,0.67493,0.67501,99600000.0
2006-10-09 17:32:00,0.67505,0.67508,0.67503,0.67505,75799998.0
2006-10-09 17:33:00,0.675,0.67505,0.675,0.67504,82300001.0
2006-10-09 17:34:00,0.675,0.675,0.67494,0.675,148400003.0
2006-10-09 17:35:00,0.67503,0.67503,0.67489,0.67495,248799991.0
2006-10-09 17:36:00,0.67497,0.67499,0.67493,0.67493,124300001.0
2006-10-09 17:37:00,0.67494,0.67497,0.67485,0.67487,169200000.0
2006-10-09 17:38:00,0.67486,0.67494,0.67482,0.67482,188700000.0
2006-10-09 17:39:00,0.67485,0.67491,0.67485,0.67487,109299997.0
2006-10-09 17:40:00,0.67482,0.67492,0.67482,0.67492,90899999.0
2006-10-09 17:41:00,0.67489,0.67495,0.67489,0.6749,108500003.0
2006-10-09 17:42:00,0.67479,0.67489,0.67479,0.67483,187900001.0
2006-10-09 17:43:00,0.67487,0.6749,0.67487,0.6749,147900002.0
2006-10-09 17:44:00,0.67492,0.67495,0.67486,0.67491,54700001.0
2006-10-09 17:45:00,0.67486,0.67487,0.67479,0.67483,139500002.0
2006-10-09 17:46:00,0.67476,0.67477,0.67473,0.67477,160600003.0
2006-10-09 17:47:00,0.67473,0.67482,0.67471,0.67482,159599999.0
2006-10-09 17:48:00,0.67485,0.67485,0.67485,0.67485,800000.0
2006-10-09 17:49:00,0.67487,0.67492,0.67487,0.67492,54199999.0
2006-10-09 17:50:00,0.67486,0.6749,0.67486,0.67489,43900000.0
2006-10-09 17:51:00,0.67488,0.67493,0.67483,0.6749,168500001.0
2006-10-09 17:52:00,0.6749,0.6749,0.6749,0.6749,37900001.0
2006-10-09 17:53:00,0.67485,0.67491,0.67485,0.67491,152999995.0
2006-10-09 17:54:00,0.67493,0.67496,0.67489,0.67496,151000002.0
2006-10-09 17:55:00,0.67487,0.67487,0.6748,0.67484,64500001.0
2006-10-09 17:56:00,0.67494,0.67494,0.6749,0.67494,99000000.0
2006-10-09 17:57:00,0.67491,0.67491,0.67489,0.67489,59200001.0
2006-10-09 17:58:00,0.67485,0.67485,0.67482,0.67483,79900000.0
2006-10-09 17:59:00,0.67487,0.67492,0.67487,0.67487,146100002.0
2006-10-09 18:00:00,0.67483,0.6749,0.67483,0.67487,207000002.0
2006-10-09 18:01:00,0.67487,0.67496,0.67485,0.67485,1143000007.0
2006-10-09 18:02:00,0.67485,0.67495,0.67485,0.6749,1638299988.0
2006-10-09 18:03:00,0.67483,0.67502,0.67483,0.67502,1454600008.0
2006-10-09 18:04:00,0.67503,0.67515,0.675,0.67508,789599999.0
2006-10-09 18:05:00,0.67505,0.67514,0.67502,0.67504,1429500003.0
2006-10-09 18:06:00,0.67503,0.67505,0.675,0.67502,1760399987.0
2006-10-09 18:07:00,0.6751,0.6751,0.6751,0.6751,838399995.0
2006-10-09 18:09:00,0.67504,0.67513,0.67504,0.67511,838399995.0
2006-10-09 18:10:00,0.67515,0.67518,0.6751,0.67515,1037899999.0
2006-10-09 18:11:00,0.67509,0.67518,0.67506,0.67518,1064199998.0
2006-10-09 18:12:00,0.67514,0.67514,0.67504,0.67508,1012899997.0
2006-10-09 18:13:00,0.6751,0.67514,0.67504,0.67512,1218699991.0
2006-10-09 18:14:00,0.67513,0.67522,0.67509,0.67522,1932199990.0
2006-10-09 18:15:00,0.67527,0.67532,0.67517,0.67523,2137699983.0
2006-10-09 18:16:00,0.67525,0.67536,0.67523,0.67523,1139300006.0
2006-10-09 18:17:00,0.67524,0.67533,0.67524,0.6753,866399996.0
2006-10-09 18:18:00,0.67532,0.67532,0.67515,0.67525,1003399997.0
2006-10-09 18:19:00,0.67524,0.67524,0.67515,0.67518,587099993.0
2006-10-09 18:20:00,0.6752,0.67527,0.67518,0.67527,559199997.0
2006-10-09 18:21:00,0.67523,0.67524,0.67512,0.67524,1086699989.0
2006-10-09 18:22:00,0.67528,0.67528,0.67522,0.67525,999399994.0
2006-10-09 18:23:00,0.67525,0.67528,0.6752,0.67522,1483199986.0
2006-10-09 18:24:00,0.67518,0.67525,0.67514,0.6752,1102400001.0
2006-10-09 18:25:00,0.67522,0.67525,0.67516,0.67522,1116100000.0
2006-10-09 18:26:00,0.67525,0.67528,0.6752,0.67525,1312399998.0
2006-10-09 18:27:00,0.67523,0.67523,0.67513,0.67522,683199993.0
2006-10-09 18:28:00,0.67521,0.67526,0.67513,0.67526,671400011.0
2006-10-09 18:29:00,0.67524,0.67524,0.67515,0.67516,861000006.0
2006-10-09 18:30:00,0.67516,0.67516,0.67504,0.67516,822199997.0
2006-10-09 18:31:00,0.67514,0.67514,0.67503,0.67511,418700003.0
2006-10-09 18:32:00,0.67513,0.67514,0.67505,0.67509,536600001.0
2006-10-09 18:33:00,0.67511,0.67514,0.67502,0.67514,928100006.0
2006-10-09 18:34:00,0.67515,0.67516,0.67507,0.67513,1262600016.0
2006-10-09 18:35:00,0.67514,0.67514,0.67504,0.67504,501400006.0
2006-10-09 18:36:00,0.675,0.67513,0.675,0.67513,221299997.0
2006-10-09 18:37:00,0.67512,0.67514,0.67505,0.67507,322999995.0
2006-10-09 18:38:00,0.67503,0.67504,0.67497,0.67497,259999998.0
2006-10-09 18:39:00,0.67502,0.67505,0.67501,0.67503,443199996.0
2006-10-09 18:40:00,0.67502,0.67502,0.67491,0.67501,383700004.0
2006-10-09 18:41:00,0.675,0.67505,0.67493,0.67502,706999999.0
2006-10-09 18:42:00,0.67496,0.67505,0.67493,0.67497,465200005.0
2006-10-09 18:43:00,0.67492,0.67494,0.67489,0.67492,289399999.0
2006-10-09 18:44:00,0.67493,0.67493,0.67483,0.67483,707099997.0
2006-10-09 18:45:00,0.67485,0.67496,0.67485,0.67488,419900001.0
2006-10-09 18:46:00,0.67498,0.67498,0.67492,0.67495,134900003.0
2006-10-09 18:47:00,0.67496,0.67496,0.6749,0.67494,269700001.0
2006-10-09 18:48:00,0.67492,0.67495,0.67487,0.67495,361600006.0
2006-10-09 18:49:00,0.67489,0.67495,0.67487,0.67495,131900003.0
2006-10-09 18:50:00,0.67493,0.67498,0.67492,0.67498,112399998.0
2006-10-09 18:51:00,0.67496,0.67496,0.67482,0.6749,492599992.0
2006-10-09 18:52:00,0.67492,0.67498,0.6749,0.67494,358000003.0
2006-10-09 18:53:00,0.67491,0.67491,0.67477,0.67477,754399997.0
2006-10-09 18:54:00,0.67483,0.67492,0.67476,0.67492,286000003.0
2006-10-09 18:55:00,0.67492,0.67494,0.67485,0.67487,482000000.0
2006-10-09 18:56:00,0.67488,0.67495,0.67488,0.67488,305300002.0
2006-10-09 18:57:00,0.67494,0.67494,0.67489,0.67489,333700008.0
2006-10-09 18:58:00,0.67486,0.67495,0.67486,0.67491,938399996.0
2006-10-09 18:59:00,0.67492,0.67502,0.67492,0.67499,600999998.0
2006-10-09 19:00:00,0.67499,0.67501,0.67495,0.67496,493300000.0
2006-10-09 19:01:00,0.67492,0.67492,0.67486,0.67486,126400001.0
2006-10-09 19:02:00,0.67485,0.67485,0.6748,0.67485,457800000.0
2006-10-09 19:03:00,0.67483,0.67495,0.67483,0.6749,449300001.0
2006-10-09 19:04:00,0.67493,0.67493,0.67485,0.67485,406000000.0
2006-10-09 19:05:00,0.6749,0.67497,0.67487,0.67497,393499993.0
2006-10-09 19:06:00,0.67492,0.67498,0.67492,0.67492,787799993.0
2006-10-09 19:07:00,0.67497,0.67498,0.67492,0.67492,302199993.0
2006-10-09 19:08:00,0.67498,0.67498,0.6749,0.6749,1030799991.0
2006-10-09 19:09:00,0.6749,0.67501,0.6749,0.67495,692999994.0
2006-10-09 19:10:00,0.67491,0.67491,0.67481,0.67485,442600000.0
2006-10-09 19:11:00,0.6748,0.67484,0.67478,0.67481,193399998.0
2006-10-09 19:12:00,0.67477,0.67486,0.67477,0.6748,137100001.0
2006-10-09 19:13:00,0.6748,0.67485,0.6748,0.67483,398999996.0
2006-10-09 19:14:00,0.67483,0.67487,0.67478,0.67478,297600001.0
2006-10-09 19:15:00,0.67479,0.67482,0.6747,0.6748,651300002.0
2006-10-09 19:16:00,0.67477,0.67485,0.67477,0.67485,274100001.0
2006-10-09 19:17:00,0.67486,0.67494,0.67486,0.67494,256700004.0
2006-10-09 19:18:00,0.67493,0.67496,0.67491,0.67494,318200003.0
2006-10-09 19:19:00,0.67489,0.67489,0.67484,0.67485,590300001.0
2006-10-09 19:20:00,0.67481,0.67483,0.67475,0.6748,248899998.0
2006-10-09 19:21:00,0.67482,0.67483,0.67477,0.67478,271599999.0
2006-10-09 19:22:00,0.67479,0.67482,0.67474,0.6748,144099999.0
2006-10-09 19:23:00,0.67477,0.67481,0.67471,0.6748,279700004.0
2006-10-09 19:24:00,0.6748,0.6748,0.67479,0.67479,137800001.0
2006-10-09 19:25:00,0.67478,0.67485,0.67472,0.67485,156500000.0
2006-10-09 19:26:00,0.67485,0.67485,0.67475,0.6748,359800000.0
2006-10-09 19:27:00,0.67482,0.67485,0.6748,0.67485,1048699992.0
2006-10-09 19:28:00,0.67482,0.67491,0.67477,0.67491,385100002.0
2006-10-09 19:29:00,0.67489,0.67489,0.67482,0.67489,467799997.0
2006-10-09 19:30:00,0.67488,0.67492,0.67485,0.67491,703199996.0
2006-10-09 19:31:00,0.67492,0.67498,0.6749,0.67495,571700008.0
2006-10-09 19:32:00,0.67497,0.67497,0.67485,0.67487,288900001.0
2006-10-09 19:33:00,0.67483,0.67485,0.6748,0.67483,313600003.0
2006-10-09 19:34:00,0.67483,0.67485,0.6748,0.6748,503900004.0
2006-10-09 19:35:00,0.67482,0.67493,0.67481,0.67493,530700000.0
2006-10-09 19:36:00,0.675,0.67504,0.67497,0.67504,581900000.0
2006-10-09 19:37:00,0.67505,0.67505,0.67499,0.67504,359999998.0
2006-10-09 19:38:00,0.67505,0.67508,0.67502,0.67503,337100006.0
2006-10-09 19:39:00,0.67502,0.67505,0.675,0.67505,1015999998.0
2006-10-09 19:40:00,0.67502,0.67508,0.67502,0.67502,623899997.0
2006-10-09 19:41:00,0.67497,0.67501,0.67492,0.67501,544800005.0
2006-10-09 19:42:00,0.675,0.67502,0.67496,0.67497,266499993.0
2006-10-09 19:43:00,0.67494,0.67494,0.67492,0.67493,134200000.0
2006-10-09 19:44:00,0.67492,0.67495,0.67492,0.67492,256699999.0
2006-10-09 19:45:00,0.67497,0.67504,0.67494,0.67494,264600003.0
2006-10-09 19:46:00,0.67493,0.67503,0.67493,0.67503,197099999.0
2006-10-09 19:47:00,0.67503,0.67506,0.675,0.67506,99100000.0
2006-10-09 19:48:00,0.67507,0.67508,0.67505,0.67505,189100003.0
2006-10-09 19:49:00,0.67502,0.67505,0.675,0.67505,289300002.0
2006-10-09 19:50:00,0.67505,0.67508,0.67502,0.67505,330199997.0
2006-10-09 19:51:00,0.67502,0.67502,0.67491,0.67502,468299995.0
2006-10-09 19:52:00,0.67504,0.67504,0.67498,0.67504,258699999.0
2006-10-09 19:53:00,0.67505,0.67505,0.67501,0.67501,130800003.0
2006-10-09 19:54:00,0.67499,0.67502,0.67492,0.67502,128699996.0
2006-10-09 19:55:00,0.67508,0.67508,0.67505,0.67505,111600003.0
2006-10-09 19:56:00,0.67504,0.67508,0.67503,0.67508,74399999.0
2006-10-09 19:57:00,0.67509,0.67509,0.67502,0.67503,567900003.0
2006-10-09 19:58:00,0.67506,0.67506,0.67494,0.67494,268300003.0
2006-10-09 19:59:00,0.67494,0.67505,0.67494,0.67494,641500007.0
2006-10-09 20:00:00,0.67498,0.67498,0.67495,0.67497,152899998.0
2006-10-09 20:01:00,0.67496,0.67496,0.67487,0.67487,279899996.0
2006-10-09 20:02:00,0.67494,0.67494,0.67479,0.67479,93999999.0
2006-10-09 20:03:00,0.67482,0.67493,0.67482,0.67493,230900000.0
2006-10-09 20:04:00,0.67487,0.67494,0.67487,0.67494,252899998.0
2006-10-09 20:05:00,0.67492,0.67492,0.67473,0.67475,184299998.0
2006-10-09 20:06:00,0.67482,0.67485,0.67482,0.67485,195299999.0
2006-10-09 20:07:00,0.67482,0.67483,0.67475,0.67477,240899999.0
2006-10-09 20:08:00,0.67475,0.67501,0.67452,0.67476,575699998.0
2006-10-09 20:09:00,0.67475,0.67483,0.67474,0.67483,162500002.0
2006-10-09 20:10:00,0.67483,0.67483,0.67478,0.67483,146900004.0
2006-10-09 20:11:00,0.67482,0.67488,0.67478,0.67483,199000000.0
2006-10-09 20:12:00,0.67484,0.67487,0.67468,0.67487,927599997.0
2006-10-09 20:13:00,0.67488,0.67491,0.67481,0.67491,567399995.0
2006-10-09 20:14:00,0.67493,0.67493,0.67483,0.67492,255800001.0
2006-10-09 20:15:00,0.67493,0.67493,0.67485,0.67491,780900000.0
2006-10-09 20:16:00,0.6749,0.6749,0.67475,0.6748,522500000.0
2006-10-09 20:17:00,0.6748,0.67486,0.67476,0.67477,159300000.0
2006-10-09 20:18:00,0.67486,0.67486,0.67467,0.67467,261400003.0
2006-10-09 20:19:00,0.67472,0.67478,0.67463,0.67469,632600001.0
2006-10-09 20:20:00,0.67464,0.67473,0.67464,0.67471,429400002.0
2006-10-09 20:21:00,0.67469,0.67469,0.67464,0.67464,26300000.0
2006-10-09 20:22:00,0.67458,0.67464,0.67457,0.67464,267599998.0
2006-10-09 20:23:00,0.67466,0.67474,0.67466,0.67473,506799999.0
2006-10-09 20:24:00,0.67468,0.67474,0.67462,0.67469,492299995.0
2006-10-09 20:25:00,0.67471,0.67482,0.67471,0.67481,567099999.0
2006-10-09 20:26:00,0.6748,0.6748,0.67468,0.67475,757199997.0
2006-10-09 20:27:00,0.67473,0.67483,0.67473,0.67483,526499996.0
2006-10-09 20:28:00,0.67486,0.67486,0.67467,0.67476,687200000.0
2006-10-09 20:29:00,0.67475,0.67475,0.67467,0.67471,435799996.0
2006-10-09 20:30:00,0.67474,0.67493,0.67474,0.67485,1876500004.0
2006-10-09 20:31:00,0.67484,0.67484,0.6747,0.6747,835000003.0
2006-10-09 20:32:00,0.67473,0.67482,0.67467,0.67482,1503300003.0
2006-10-09 20:33:00,0.67485,0.67488,0.67485,0.67485,258600000.0
2006-10-09 20:34:00,0.67477,0.67482,0.67474,0.67474,334599999.0
2006-10-09 20:35:00,0.67475,0.67475,0.6747,0.67475,356999998.0
2006-10-09 20:36:00,0.67473,0.67473,0.67463,0.67464,233400001.0
2006-10-09 20:37:00,0.67462,0.67468,0.67462,0.67463,671699996.0
2006-10-09 20:38:00,0.67469,0.67479,0.6745,0.6746,646199998.0
2006-10-09 20:39:00,0.67461,0.67471,0.67461,0.67464,446400000.0
2006-10-09 20:40:00,0.67466,0.67474,0.67466,0.67473,412100004.0
2006-10-09 20:41:00,0.67472,0.67476,0.67456,0.67476,370499993.0
2006-10-09 20:42:00,0.67481,0.67482,0.67477,0.67477,83700000.0
2006-10-09 20:43:00,0.67479,0.67483,0.67469,0.67478,406400005.0
2006-10-09 20:44:00,0.67481,0.67481,0.67473,0.67477,917199998.0
2006-10-09 20:45:00,0.67477,0.67479,0.6747,0.67472,392599998.0
2006-10-09 20:46:00,0.67474,0.67483,0.6747,0.67477,214800001.0
2006-10-09 20:47:00,0.67478,0.67485,0.67477,0.67482,447099997.0
2006-10-09 20:48:00,0.67478,0.67488,0.6747,0.6747,698699994.0
2006-10-09 20:49:00,0.67473,0.67485,0.67473,0.67485,238899997.0
2006-10-09 20:50:00,0.67483,0.67483,0.67471,0.67481,1289700004.0
2006-10-09 20:51:00,0.67483,0.67485,0.6748,0.67482,493700001.0
2006-10-09 20:52:00,0.67493,0.67509,0.67463,0.67474,744500008.0
2006-10-09 20:53:00,0.67475,0.67485,0.67463,0.67479,876000001.0
2006-10-09 20:54:00,0.67485,0.67485,0.67475,0.67481,582400002.0
2006-10-09 20:55:00,0.6748,0.67484,0.67478,0.67478,525800005.0
2006-10-09 20:56:00,0.67478,0.67487,0.67474,0.67477,1195600004.0
2006-10-09 20:57:00,0.67472,0.6748,0.67472,0.67475,1187800013.0
2006-10-09 20:58:00,0.67475,0.67487,0.67475,0.67485,741400009.0
2006-10-09 20:59:00,0.67487,0.67493,0.67485,0.67485,1544600006.0
2006-10-09 21:00:00,0.67485,0.67485,0.67466,0.67478,1944000002.0
2006-10-09 21:01:00,0.67488,0.67488,0.6748,0.67488,1118399997.0
2006-10-09 21:02:00,0.67491,0.67495,0.67489,0.67492,592800005.0
2006-10-09 21:03:00,0.67489,0.6749,0.67471,0.67481,824599995.0
2006-10-09 21:04:00,0.67483,0.67486,0.67482,0.67483,421199999.0
2006-10-09 21:05:00,0.6748,0.67489,0.67477,0.67477,724700004.0
2006-10-09 21:06:00,0.67472,0.67483,0.67467,0.67473,692800005.0
2006-10-09 21:07:00,0.67475,0.67485,0.67475,0.67479,185899998.0
2006-10-09 21:08:00,0.67478,0.67482,0.67476,0.67482,194400000.0
2006-10-09 21:09:00,0.67483,0.67483,0.67477,0.67477,420600005.0
2006-10-09 21:10:00,0.67474,0.67474,0.67467,0.67467,192000003.0
2006-10-09 21:11:00,0.6747,0.67473,0.67467,0.67473,238299999.0
2006-10-09 21:12:00,0.67473,0.67477,0.67473,0.67473,104700004.0
2006-10-09 21:13:00,0.6747,0.67472,0.67462,0.67462,337599998.0
2006-10-09 21:14:00,0.67466,0.67475,0.67465,0.67465,675900010.0
2006-10-09 21:15:00,0.67463,0.67465,0.67458,0.67461,350800002.0
2006-10-09 21:16:00,0.67458,0.67465,0.67456,0.67465,352600000.0
2006-10-09 21:17:00,0.67465,0.67471,0.67462,0.67471,175400003.0
2006-10-09 21:18:00,0.67458,0.67465,0.67458,0.67464,194200002.0
2006-10-09 21:19:00,0.67464,0.6747,0.67463,0.67465,357600001.0
2006-10-09 21:20:00,0.67465,0.6747,0.67461,0.67462,748499998.0
2006-10-09 21:21:00,0.67468,0.6747,0.67465,0.67465,399699997.0
2006-10-09 21:22:00,0.67469,0.67471,0.67463,0.67471,878099993.0
2006-10-09 21:23:00,0.6747,0.6747,0.67467,0.67467,10500000.0
2006-10-09 21:24:00,0.67468,0.67468,0.67456,0.67458,198699999.0
2006-10-09 21:25:00,0.67462,0.67465,0.67457,0.67462,240699998.0
2006-10-09 21:26:00,0.67465,0.67465,0.67457,0.67457,65600002.0
2006-10-09 21:27:00,0.6746,0.67465,0.67459,0.67465,127700002.0
2006-10-09 21:28:00,0.67466,0.67467,0.67454,0.67456,325600001.0
2006-10-09 21:29:00,0.67455,0.67461,0.67455,0.67461,115800002.0
2006-10-09 21:30:00,0.6746,0.67463,0.67459,0.6746,99200001.0
2006-10-09 21:31:00,0.67459,0.67464,0.67458,0.67458,228399999.0
2006-10-09 21:32:00,0.67456,0.67462,0.67447,0.67448,749500003.0
2006-10-09 21:33:00,0.67448,0.67461,0.67448,0.67461,525799995.0
2006-10-09 21:34:00,0.67462,0.67464,0.67457,0.67457,694099993.0
2006-10-09 21:35:00,0.67461,0.67464,0.67458,0.67463,217800000.0
2006-10-09 21:36:00,0.67463,0.67463,0.67453,0.67453,88200000.0
2006-10-09 21:37:00,0.67456,0.67463,0.67456,0.67463,211400001.0
2006-10-09 21:38:00,0.67463,0.67465,0.6746,0.67465,183400000.0
2006-10-09 21:39:00,0.6746,0.67468,0.6746,0.67467,97400000.0
2006-10-09 21:40:00,0.67461,0.67465,0.67457,0.67457,234200000.0
2006-10-09 21:41:00,0.67456,0.67461,0.67451,0.67461,76199999.0
2006-10-09 21:42:00,0.67465,0.67468,0.67457,0.67468,179200003.0
2006-10-09 21:43:00,0.67467,0.67472,0.67463,0.67464,431999997.0
2006-10-09 21:44:00,0.67465,0.67478,0.67465,0.6747,593200003.0
2006-10-09 21:45:00,0.67471,0.67475,0.67471,0.67475,156600000.0
2006-10-09 21:46:00,0.67475,0.67478,0.67468,0.67473,342200003.0
2006-10-09 21:47:00,0.67466,0.67477,0.67462,0.67475,219900002.0
2006-10-09 21:48:00,0.67471,0.67473,0.67468,0.67473,67100000.0
2006-10-09 21:49:00,0.67471,0.67473,0.67467,0.67473,152500000.0
2006-10-09 21:50:00,0.6747,0.67473,0.67466,0.67473,101899997.0
2006-10-09 21:51:00,0.67473,0.67473,0.67463,0.67471,315299999.0
2006-10-09 21:52:00,0.6747,0.67479,0.6747,0.67474,177399997.0
2006-10-09 21:53:00,0.67479,0.67479,0.67469,0.67469,167699998.0
2006-10-09 21:54:00,0.67467,0.6747,0.67465,0.67467,286900001.0
2006-10-09 21:55:00,0.67466,0.67472,0.67466,0.67466,152700000.0
2006-10-09 21:56:00,0.67469,0.67475,0.67469,0.67474,124200002.0
2006-10-09 21:57:00,0.67477,0.67479,0.67469,0.67473,274500000.0
2006-10-09 21:58:00,0.67471,0.67471,0.67466,0.67469,218399997.0
2006-10-09 21:59:00,0.6747,0.67473,0.67465,0.67472,280299996.0
2006-10-09 22:00:00,0.67468,0.67468,0.67456,0.67456,269299998.0
2006-10-09 22:01:00,0.67457,0.67464,0.67455,0.67464,267100001.0
2006-10-09 22:02:00,0.67463,0.67464,0.67456,0.67458,440799998.0
2006-10-09 22:03:00,0.6746,0.67463,0.67457,0.67459,312899998.0
2006-10-09 22:04:00,0.67456,0.67456,0.67449,0.6745,229000004.0
2006-10-09 22:05:00,0.67448,0.6746,0.67448,0.67448,168600002.0
2006-10-09 22:06:00,0.67449,0.67449,0.67443,0.67443,121500001.0
2006-10-09 22:07:00,0.67444,0.67454,0.67444,0.67448,175000000.0
2006-10-09 22:08:00,0.67446,0.67457,0.67446,0.67449,220199999.0
2006-10-09 22:09:00,0.67447,0.67458,0.67441,0.67456,171500003.0
2006-10-09 22:10:00,0.67453,0.67455,0.67445,0.67445,123999997.0
2006-10-09 22:11:00,0.67445,0.67445,0.67442,0.67442,98099997.0
2006-10-09 22:12:00,0.67442,0.67468,0.67442,0.67453,501000003.0
2006-10-09 22:13:00,0.67452,0.67454,0.67445,0.67445,127800001.0
2006-10-09 22:14:00,0.67448,0.6746,0.67448,0.6746,75899999.0
2006-10-09 22:15:00,0.67465,0.67468,0.6746,0.67462,402700000.0
2006-10-09 22:16:00,0.67459,0.6746,0.67452,0.67453,570399997.0
2006-10-09 22:17:00,0.67456,0.67456,0.67448,0.67448,99000000.0
2006-10-09 22:18:00,0.67445,0.67445,0.67445,0.67445,50300001.0
2006-10-09 22:19:00,0.67447,0.67456,0.67447,0.67456,158599998.0
2006-10-09 22:20:00,0.67459,0.67459,0.67448,0.67448,95799999.0
2006-10-09 22:21:00,0.67463,0.67465,0.6746,0.6746,319700002.0
2006-10-09 22:22:00,0.67461,0.67461,0.67446,0.67446,406399997.0
2006-10-09 22:23:00,0.67443,0.67453,0.67443,0.67443,367999995.0
2006-10-09 22:24:00,0.67455,0.67455,0.67445,0.67445,358999997.0
2006-10-09 22:25:00,0.6744,0.67445,0.6744,0.67445,266099997.0
2006-10-09 22:26:00,0.67444,0.67455,0.67444,0.67455,306400000.0
2006-10-09 22:27:00,0.67445,0.6747,0.67441,0.67456,88099999.0
2006-10-09 22:28:00,0.67456,0.67458,0.67446,0.67446,133600000.0
2006-10-09 22:29:00,0.6745,0.67461,0.67448,0.67455,270299994.0
2006-10-09 22:30:00,0.67454,0.67454,0.67449,0.6745,81899998.0
2006-10-09 22:31:00,0.67454,0.67454,0.67448,0.67448,279099998.0
2006-10-09 22:32:00,0.67442,0.67442,0.67434,0.67439,363700001.0
2006-10-09 22:33:00,0.67439,0.67451,0.67435,0.67451,210699996.0
2006-10-09 22:34:00,0.67454,0.67457,0.67453,0.67455,337599999.0
2006-10-09 22:35:00,0.67443,0.6745,0.6743,0.67434,210099995.0
2006-10-09 22:36:00,0.67458,0.67458,0.6745,0.67458,171299996.0
2006-10-09 22:37:00,0.6746,0.6746,0.67455,0.67455,287200002.0
2006-10-09 22:38:00,0.67458,0.67458,0.6742,0.6742,88700001.0
2006-10-09 22:39:00,0.67454,0.67454,0.67444,0.67445,309099994.0
2006-10-09 22:40:00,0.67443,0.67453,0.67439,0.67453,436200001.0
2006-10-09 22:41:00,0.67459,0.6746,0.67447,0.67447,215499997.0
2006-10-09 22:42:00,0.67462,0.67468,0.67461,0.67462,236600001.0
2006-10-09 22:43:00,0.67464,0.67465,0.67464,0.67465,15100000.0
2006-10-09 22:44:00,0.67468,0.67469,0.67463,0.67469,78799999.0
2006-10-09 22:45:00,0.67468,0.67469,0.67459,0.67462,88900002.0
2006-10-09 22:46:00,0.67459,0.67463,0.67455,0.67462,120999999.0
2006-10-09 22:47:00,0.67466,0.67466,0.6746,0.6746,218400002.0
2006-10-09 22:48:00,0.67459,0.67464,0.67446,0.67448,380199999.0
2006-10-09 22:49:00,0.67456,0.67456,0.67442,0.67448,186599999.0
2006-10-09 22:50:00,0.67453,0.67453,0.6744,0.6744,35000000.0
2006-10-09 22:51:00,0.67439,0.67451,0.67439,0.67451,137299996.0
2006-10-09 22:52:00,0.67453,0.67453,0.6745,0.6745,30500000.0
2006-10-09 22:53:00,0.67448,0.67451,0.67443,0.6745,113499999.0
2006-10-09 22:54:00,0.67453,0.67455,0.67449,0.67449,216700000.0
2006-10-09 22:55:00,0.67446,0.67452,0.67442,0.67452,184399999.0
2006-10-09 22:56:00,0.67455,0.67455,0.6745,0.67453,86699998.0
2006-10-09 22:57:00,0.67452,0.6746,0.67452,0.6746,165600002.0
2006-10-09 22:58:00,0.6745,0.6745,0.67439,0.67441,314700000.0
2006-10-09 22:59:00,0.67433,0.67433,0.67408,0.67408,271099997.0
2006-10-09 23:00:00,0.674,0.67433,0.674,0.67427,136199997.0
2006-10-09 23:01:00,0.67425,0.67425,0.67418,0.67418,39000000.0
2006-10-09 23:02:00,0.67409,0.67423,0.67406,0.67423,142000002.0
2006-10-09 23:03:00,0.67432,0.67439,0.67431,0.67439,137400000.0
2006-10-09 23:04:00,0.6743,0.6743,0.67422,0.67427,105399999.0
2006-10-09 23:05:00,0.67437,0.67444,0.67437,0.67444,136299997.0
2006-10-09 23:06:00,0.67443,0.67444,0.67436,0.67437,153700000.0
2006-10-09 23:07:00,0.67429,0.67429,0.67428,0.67428,16700000.0
2006-10-09 23:08:00,0.67425,0.67437,0.67425,0.67426,165499999.0
2006-10-09 23:09:00,0.67425,0.67433,0.67425,0.67433,253299999.0
2006-10-09 23:10:00,0.67431,0.67433,0.67427,0.67433,102800000.0
2006-10-09 23:11:00,0.67436,0.67436,0.67425,0.67432,248399999.0
2006-10-09 23:12:00,0.67434,0.67441,0.67434,0.6744,122900002.0
2006-10-09 23:13:00,0.6743,0.67435,0.6743,0.6743,163499997.0
2006-10-09 23:14:00,0.67431,0.67436,0.6743,0.67432,78999998.0
2006-10-09 23:15:00,0.67434,0.67443,0.67434,0.67443,57800000.0
2006-10-09 23:16:00,0.6744,0.6744,0.67433,0.67433,33599999.0
2006-10-09 23:17:00,0.6743,0.67447,0.67429,0.67432,170000003.0
2006-10-09 23:18:00,0.67431,0.67431,0.67427,0.67427,39899998.0
2006-10-09 23:19:00,0.67437,0.6744,0.67435,0.67435,98200000.0
2006-10-09 23:20:00,0.67434,0.67443,0.67434,0.67443,98799998.0
2006-10-09 23:21:00,0.67443,0.67443,0.67443,0.67443,21100000.0
2006-10-09 23:22:00,0.67443,0.67444,0.6744,0.6744,137299999.0
2006-10-09 23:23:00,0.67441,0.67445,0.67439,0.67442,195799995.0
2006-10-09 23:24:00,0.67446,0.67446,0.67438,0.67438,74400002.0
2006-10-09 23:25:00,0.67435,0.6744,0.67435,0.6744,100699997.0
2006-10-09 23:26:00,0.67464,0.67467,0.67423,0.67423,115500002.0
2006-10-09 23:27:00,0.67439,0.6744,0.67439,0.6744,79899997.0
2006-10-09 23:28:00,0.67448,0.67448,0.67445,0.67445,17500000.0
2006-10-09 23:29:00,0.6744,0.67447,0.6744,0.67447,111399999.0
2006-10-09 23:30:00,0.67442,0.67442,0.67437,0.67441,137200002.0
2006-10-09 23:31:00,0.6744,0.6744,0.67427,0.67435,193900002.0
2006-10-09 23:32:00,0.67437,0.67437,0.67432,0.67435,131800001.0
2006-10-09 23:33:00,0.67438,0.67438,0.6743,0.67435,128100001.0
2006-10-09 23:34:00,0.67437,0.67443,0.67432,0.67441,102699999.0
2006-10-09 23:35:00,0.67445,0.67451,0.67435,0.67447,141400004.0
2006-10-09 23:36:00,0.67442,0.67442,0.6744,0.6744,27100000.0
2006-10-09 23:37:00,0.67443,0.67443,0.67438,0.67441,75800001.0
2006-10-09 23:38:00,0.6744,0.67447,0.6744,0.67442,71000000.0
2006-10-09 23:39:00,0.67443,0.67445,0.67438,0.67443,222500001.0
2006-10-09 23:40:00,0.67443,0.67443,0.67439,0.67442,186000002.0
2006-10-09 23:41:00,0.67442,0.67442,0.6743,0.6743,49400001.0
2006-10-09 23:42:00,0.67432,0.67433,0.6743,0.67433,42099999.0
2006-10-09 23:43:00,0.67435,0.67435,0.6743,0.67432,170100004.0
2006-10-09 23:44:00,0.67447,0.67447,0.67419,0.67422,267999997.0
2006-10-09 23:45:00,0.67432,0.67435,0.67432,0.67435,91900000.0
2006-10-09 23:46:00,0.67445,0.67445,0.67445,0.67445,36700001.0
2006-10-09 23:47:00,0.6744,0.67443,0.67436,0.67443,86399999.0
2006-10-09 23:48:00,0.67447,0.67454,0.67445,0.67445,143599999.0
2006-10-09 23:49:00,0.67452,0.67471,0.67451,0.67451,207600000.0
2006-10-09 23:50:00,0.67444,0.67446,0.67437,0.67443,119899999.0
2006-10-09 23:51:00,0.67442,0.67442,0.67433,0.67433,69000000.0
2006-10-09 23:52:00,0.67428,0.67435,0.67428,0.67435,49600000.0
2006-10-09 23:53:00,0.67434,0.6745,0.67434,0.6745,278100002.0
2006-10-09 23:54:00,0.67457,0.67457,0.6745,0.6745,122000005.0
2006-10-09 23:55:00,0.67435,0.67435,0.6743,0.67435,206600002.0
2006-10-09 23:56:00,0.67433,0.67435,0.6743,0.67432,224600005.0
2006-10-09 23:57:00,0.67435,0.67437,0.67424,0.67424,162700001.0
2006-10-09 23:58:00,0.67429,0.67429,0.67401,0.67401,24700001.0
2006-10-09 23:59:00,0.67437,0.67446,0.6743,0.6743,85300001.0
2006-10-10 00:00:00,0.67432,0.67437,0.6743,0.6743,172300000.0
2006-10-10 00:01:00,0.67435,0.67442,0.67435,0.67442,143599998.0
2006-10-10 00:02:00,0.6744,0.6744,0.67433,0.67433,121300000.0
2006-10-10 00:03:00,0.67435,0.67435,0.67435,0.67435,62400002.0
2006-10-10 00:04:00,0.67431,0.67459,0.67431,0.67436,227399998.0
2006-10-10 00:05:00,0.6743,0.67432,0.67426,0.67432,112500000.0
2006-10-10 00:06:00,0.67434,0.67441,0.67432,0.67432,113200002.0
2006-10-10 00:07:00,0.67427,0.67432,0.67422,0.67422,241300003.0
2006-10-10 00:08:00,0.67423,0.67431,0.67423,0.67426,138299999.0
2006-10-10 00:09:00,0.67432,0.67436,0.67432,0.67432,105299998.0
2006-10-10 00:10:00,0.67435,0.67435,0.6743,0.6743,84200000.0
2006-10-10 00:11:00,0.67435,0.67435,0.67428,0.67428,109100001.0
2006-10-10 00:12:00,0.67438,0.67438,0.67437,0.67437,64600001.0
2006-10-10 00:13:00,0.67442,0.67442,0.67429,0.67431,98400002.0
2006-10-10 00:14:00,0.67432,0.67435,0.6743,0.67435,179000001.0
2006-10-10 00:15:00,0.67442,0.6745,0.67435,0.6745,171200006.0
2006-10-10 00:16:00,0.67453,0.67455,0.67451,0.67451,61000000.0
2006-10-10 00:17:00,0.67451,0.67451,0.67443,0.67443,55700001.0
2006-10-10 00:18:00,0.67462,0.67468,0.67453,0.67461,119899998.0
2006-10-10 00:19:00,0.67445,0.67445,0.6744,0.6744,78299999.0
2006-10-10 00:20:00,0.67459,0.67459,0.67437,0.6744,117900003.0
2006-10-10 00:21:00,0.67445,0.67445,0.67442,0.67442,20800000.0
2006-10-10 00:22:00,0.67445,0.67464,0.67445,0.67464,82899999.0
2006-10-10 00:23:00,0.67462,0.67462,0.67455,0.67455,97400000.0
2006-10-10 00:24:00,0.67457,0.67459,0.67439,0.67442,123200001.0
2006-10-10 00:25:00,0.67442,0.67445,0.6744,0.6744,61400002.0
2006-10-10 00:26:00,0.67447,0.67462,0.67447,0.67462,144400000.0
2006-10-10 00:27:00,0.67451,0.6746,0.67449,0.6746,32699999.0
2006-10-10 00:28:00,0.67463,0.67463,0.67455,0.67461,163500004.0
2006-10-10 00:29:00,0.67465,0.67465,0.67457,0.67457,103700001.0
2006-10-10 00:30:00,0.67465,0.67465,0.6746,0.67463,163600003.0
2006-10-10 00:31:00,0.67467,0.67471,0.67467,0.67471,31400000.0
2006-10-10 00:32:00,0.67471,0.67471,0.67454,0.67455,195200006.0
2006-10-10 00:33:00,0.67446,0.67451,0.67439,0.67443,108400000.0
2006-10-10 00:34:00,0.67436,0.67448,0.67436,0.67448,113399998.0
2006-10-10 00:35:00,0.67445,0.67452,0.67445,0.67452,91300001.0
2006-10-10 00:36:00,0.6746,0.67479,0.67455,0.67474,180400001.0
2006-10-10 00:37:00,0.67466,0.67474,0.67457,0.6746,268699998.0
2006-10-10 00:38:00,0.67443,0.67443,0.67441,0.67441,45400002.0
2006-10-10 00:39:00,0.67438,0.67461,0.67438,0.67455,212999999.0
2006-10-10 00:40:00,0.67453,0.67456,0.67443,0.67455,73400002.0
2006-10-10 00:41:00,0.6746,0.6746,0.67444,0.67454,212399994.0
2006-10-10 00:42:00,0.67446,0.67446,0.67443,0.67443,12800000.0
2006-10-10 00:43:00,0.67433,0.67454,0.67426,0.67452,178099999.0
2006-10-10 00:44:00,0.67448,0.67458,0.67446,0.67446,169299997.0
2006-10-10 00:45:00,0.67449,0.67456,0.67449,0.67456,16000000.0
2006-10-10 00:46:00,0.67443,0.67449,0.67443,0.67446,184100004.0
2006-10-10 00:47:00,0.67445,0.67451,0.67438,0.67451,111400001.0
2006-10-10 00:48:00,0.67453,0.67455,0.67453,0.67453,77999998.0
2006-10-10 00:49:00,0.67452,0.67456,0.67437,0.67438,68400000.0
2006-10-10 00:50:00,0.67455,0.67455,0.6745,0.67455,23900000.0
2006-10-10 00:51:00,0.67455,0.67455,0.67441,0.67444,79100000.0
2006-10-10 00:52:00,0.67458,0.67458,0.6744,0.6744,44700001.0
2006-10-10 00:53:00,0.6745,0.67453,0.6745,0.67453,42199999.0
2006-10-10 00:54:00,0.67454,0.67454,0.6744,0.6744,140300004.0
2006-10-10 00:55:00,0.67443,0.67444,0.67441,0.67443,285999998.0
2006-10-10 00:56:00,0.6746,0.67464,0.67444,0.67457,220399998.0
2006-10-10 00:57:00,0.67442,0.67445,0.6744,0.67443,165100000.0
2006-10-10 00:58:00,0.67448,0.67454,0.67448,0.67454,11100000.0
2006-10-10 00:59:00,0.67455,0.6746,0.67435,0.6746,152199999.0
2006-10-10 01:00:00,0.67468,0.67468,0.67434,0.67436,252099998.0
2006-10-10 01:01:00,0.67454,0.67454,0.67446,0.67446,17500000.0
2006-10-10 01:02:00,0.67446,0.67455,0.67441,0.67441,79700001.0
2006-10-10 01:03:00,0.67439,0.67444,0.67438,0.6744,228600004.0
2006-10-10 01:04:00,0.67442,0.67445,0.6744,0.67445,90300002.0
2006-10-10 01:05:00,0.67449,0.67456,0.67445,0.67455,122800001.0
2006-10-10 01:06:00,0.67445,0.67445,0.67442,0.67445,172499997.0
2006-10-10 01:07:00,0.67454,0.67461,0.67445,0.67452,116400001.0
2006-10-10 01:08:00,0.6744,0.67445,0.6744,0.67443,160499999.0
2006-10-10 01:09:00,0.67457,0.67464,0.67444,0.67448,98300000.0
2006-10-10 01:10:00,0.67446,0.67458,0.67446,0.67453,207600000.0
2006-10-10 01:11:00,0.67452,0.67452,0.67447,0.67447,55900000.0
2006-10-10 01:12:00,0.67444,0.67451,0.67443,0.67445,200600000.0
2006-10-10 01:13:00,0.67452,0.67452,0.67447,0.67447,130200000.0
2006-10-10 01:14:00,0.67443,0.67445,0.6744,0.67443,147599999.0
2006-10-10 01:15:00,0.6744,0.6745,0.6744,0.6745,139800002.0
2006-10-10 01:16:00,0.67449,0.67449,0.67438,0.67443,103600001.0
2006-10-10 01:17:00,0.67448,0.67448,0.67429,0.67429,68799999.0
2006-10-10 01:18:00,0.67444,0.67454,0.67444,0.67448,180599999.0
2006-10-10 01:19:00,0.6744,0.67447,0.67433,0.67447,151600003.0
2006-10-10 01:20:00,0.67445,0.67453,0.67445,0.67453,127000001.0
2006-10-10 01:21:00,0.67451,0.67453,0.67446,0.67453,59099999.0
2006-10-10 01:22:00,0.6745,0.67458,0.67448,0.67449,49100000.0
2006-10-10 01:23:00,0.67447,0.67452,0.67444,0.67444,174299998.0
2006-10-10 01:24:00,0.67446,0.67452,0.67446,0.67452,2300000.0
2006-10-10 01:25:00,0.67445,0.67446,0.67438,0.67445,192799997.0
2006-10-10 01:26:00,0.67447,0.67447,0.67439,0.67439,83600002.0
2006-10-10 01:27:00,0.67447,0.67448,0.67437,0.67437,42099999.0
2006-10-10 01:28:00,0.67445,0.67455,0.67443,0.67451,117400001.0
2006-10-10 01:29:00,0.67453,0.67453,0.67446,0.67446,99800000.0
2006-10-10 01:30:00,0.67444,0.67449,0.67444,0.67449,45499998.0
2006-10-10 01:31:00,0.6745,0.67455,0.6745,0.67452,160800000.0
2006-10-10 01:32:00,0.67451,0.67458,0.67448,0.67455,237000005.0
2006-10-10 01:33:00,0.67457,0.67464,0.67457,0.67457,161399993.0
2006-10-10 01:34:00,0.6746,0.6746,0.67457,0.67457,53200000.0
2006-10-10 01:35:00,0.67457,0.67462,0.67451,0.67462,267400003.0
2006-10-10 01:36:00,0.67453,0.67453,0.67438,0.67448,143600003.0
2006-10-10 01:37:00,0.67451,0.67451,0.67444,0.6745,233499999.0
2006-10-10 01:38:00,0.67447,0.67453,0.67443,0.67444,184099999.0
2006-10-10 01:39:00,0.67449,0.67455,0.67447,0.6745,165299999.0
2006-10-10 01:40:00,0.67441,0.67459,0.67441,0.67454,205700001.0
2006-10-10 01:41:00,0.67455,0.67465,0.67455,0.67463,180500001.0
2006-10-10 01:42:00,0.67461,0.67461,0.67452,0.67452,67700000.0
2006-10-10 01:43:00,0.67449,0.67449,0.67444,0.67444,5600000.0
2006-10-10 01:44:00,0.67442,0.67445,0.67439,0.67442,157399999.0
2006-10-10 01:45:00,0.67444,0.67454,0.67436,0.67448,187900002.0
2006-10-10 01:46:00,0.67447,0.67453,0.67447,0.67448,108999999.0
2006-10-10 01:47:00,0.67453,0.67453,0.67449,0.67449,47099998.0
2006-10-10 01:48:00,0.67443,0.67445,0.67442,0.67445,183900004.0
2006-10-10 01:49:00,0.6744,0.6744,0.6743,0.6743,163600001.0
2006-10-10 01:50:00,0.67432,0.67446,0.67432,0.67446,61500002.0
2006-10-10 01:51:00,0.67455,0.67457,0.67452,0.67457,50500000.0
2006-10-10 01:52:00,0.67455,0.67455,0.67453,0.67455,85200001.0
2006-10-10 01:53:00,0.67453,0.67455,0.67448,0.67452,229299999.0
2006-10-10 01:54:00,0.67446,0.67448,0.67435,0.67442,133100001.0
2006-10-10 01:55:00,0.67427,0.67445,0.67422,0.67438,200300001.0
2006-10-10 01:56:00,0.67442,0.67445,0.6744,0.67443,255400000.0
2006-10-10 01:57:00,0.67444,0.67451,0.67444,0.67447,74100000.0
2006-10-10 01:58:00,0.67444,0.67453,0.67444,0.67453,134099998.0
2006-10-10 01:59:00,0.67448,0.67448,0.67439,0.67447,155500000.0
2006-10-10 02:00:00,0.67443,0.67443,0.67434,0.67437,170200001.0
2006-10-10 02:01:00,0.67447,0.6746,0.67446,0.67455,380499998.0
2006-10-10 02:02:00,0.67454,0.67463,0.67447,0.67447,153300001.0
2006-10-10 02:03:00,0.67445,0.67449,0.67438,0.67449,182200004.0
2006-10-10 02:04:00,0.67452,0.67452,0.67441,0.67448,53400002.0
2006-10-10 02:05:00,0.67446,0.67453,0.67441,0.67453,127600003.0
2006-10-10 02:06:00,0.67453,0.67456,0.67437,0.67447,113400002.0
2006-10-10 02:07:00,0.67447,0.67458,0.67447,0.67452,197900000.0
2006-10-10 02:08:00,0.67454,0.67455,0.67434,0.67434,83699998.0
2006-10-10 02:09:00,0.67451,0.67457,0.67446,0.67446,67599998.0
2006-10-10 02:10:00,0.67446,0.67456,0.67445,0.67445,170499996.0
2006-10-10 02:11:00,0.6745,0.6745,0.6745,0.6745,21599999.0
2006-10-10 02:12:00,0.67445,0.67451,0.67443,0.67445,131500000.0
2006-10-10 02:13:00,0.67441,0.67452,0.67438,0.67446,156499999.0
2006-10-10 02:14:00,0.67445,0.67451,0.67443,0.67445,144499999.0
2006-10-10 02:15:00,0.67446,0.67457,0.67443,0.67457,152799997.0
2006-10-10 02:16:00,0.67458,0.67459,0.67448,0.67454,120300001.0
2006-10-10 02:17:00,0.67454,0.67454,0.67451,0.67452,46400000.0
2006-10-10 02:18:00,0.67454,0.67455,0.67446,0.67451,213000002.0
2006-10-10 02:19:00,0.67457,0.67457,0.67448,0.67448,24900000.0
2006-10-10 02:20:00,0.67443,0.67453,0.67443,0.67453,108500001.0
2006-10-10 02:21:00,0.67447,0.67447,0.67445,0.67445,27099999.0
2006-10-10 02:22:00,0.67443,0.67455,0.67443,0.67455,134100000.0
2006-10-10 02:23:00,0.6745,0.6745,0.67439,0.67446,95000001.0
2006-10-10 02:24:00,0.67446,0.67446,0.67441,0.67443,70600002.0
2006-10-10 02:25:00,0.67445,0.67447,0.6744,0.67445,58200000.0
2006-10-10 02:26:00,0.67444,0.67444,0.67438,0.67438,56600001.0
2006-10-10 02:27:00,0.67436,0.67444,0.67436,0.67439,146299997.0
2006-10-10 02:28:00,0.67444,0.67448,0.67438,0.67448,266800001.0
2006-10-10 02:29:00,0.67451,0.67453,0.67443,0.67453,101600000.0
2006-10-10 02:30:00,0.67444,0.67451,0.67444,0.6745,157499998.0
2006-10-10 02:31:00,0.67442,0.67451,0.67442,0.67442,110199997.0
2006-10-10 02:32:00,0.67444,0.67449,0.67444,0.67447,128299999.0
2006-10-10 02:33:00,0.67449,0.67454,0.6744,0.67442,177800000.0
2006-10-10 02:34:00,0.67443,0.67445,0.67443,0.67445,126999999.0
2006-10-10 02:35:00,0.67445,0.67445,0.67445,0.67445,800000.0
2006-10-10 02:36:00,0.67445,0.67457,0.67445,0.67453,96700001.0
2006-10-10 02:37:00,0.67451,0.67458,0.67446,0.67458,130200001.0
2006-10-10 02:38:00,0.6746,0.6746,0.67455,0.67458,144499998.0
2006-10-10 02:39:00,0.67456,0.67459,0.67445,0.67447,226999998.0
2006-10-10 02:40:00,0.67452,0.67458,0.6745,0.67458,55100000.0
2006-10-10 02:41:00,0.67454,0.67455,0.67444,0.67453,177900001.0
2006-10-10 02:42:00,0.67453,0.67453,0.67441,0.67445,134900000.0
2006-10-10 02:43:00,0.67454,0.67454,0.67444,0.67444,63000000.0
2006-10-10 02:44:00,0.67441,0.67445,0.67439,0.67445,116499999.0
2006-10-10 02:45:00,0.67438,0.67441,0.67436,0.67441,50800001.0
2006-10-10 02:46:00,0.67447,0.67448,0.67442,0.67442,63100001.0
2006-10-10 02:47:00,0.67447,0.67449,0.67441,0.67441,190100000.0
2006-10-10 02:48:00,0.67442,0.67448,0.67441,0.67445,26300000.0
2006-10-10 02:49:00,0.67447,0.67448,0.67444,0.67444,196599999.0
2006-10-10 02:50:00,0.67442,0.67448,0.67442,0.67448,241400001.0
2006-10-10 02:51:00,0.6745,0.6745,0.67448,0.67449,91200002.0
2006-10-10 02:52:00,0.67448,0.6745,0.67445,0.6745,96699998.0
2006-10-10 02:53:00,0.67451,0.67451,0.67447,0.67447,107099999.0
2006-10-10 02:54:00,0.67447,0.67449,0.67441,0.67443,162999997.0
2006-10-10 02:55:00,0.67434,0.67443,0.67434,0.67443,155299994.0
2006-10-10 02:56:00,0.67441,0.67441,0.67434,0.67438,70199999.0
2006-10-10 02:57:00,0.67434,0.67441,0.67434,0.67441,111899999.0
2006-10-10 02:58:00,0.67445,0.67445,0.67438,0.67442,86299999.0
2006-10-10 02:59:00,0.67437,0.67441,0.67433,0.67441,134800004.0
2006-10-10 03:00:00,0.67443,0.6745,0.67432,0.67439,184000002.0
2006-10-10 03:01:00,0.67438,0.67442,0.67434,0.6744,122900000.0
2006-10-10 03:02:00,0.67442,0.67442,0.67438,0.67438,64100003.0
2006-10-10 03:03:00,0.67435,0.67442,0.67435,0.67441,104100001.0
2006-10-10 03:04:00,0.67442,0.67445,0.67437,0.67443,156199996.0
2006-10-10 03:05:00,0.67446,0.67448,0.67434,0.67438,225699999.0
2006-10-10 03:06:00,0.67439,0.67443,0.67433,0.67443,56000000.0
2006-10-10 03:07:00,0.67433,0.67441,0.67433,0.67436,219799998.0
2006-10-10 03:08:00,0.67435,0.67438,0.67429,0.67438,193399998.0
2006-10-10 03:09:00,0.67438,0.67442,0.67435,0.67438,80700001.0
2006-10-10 03:10:00,0.67442,0.67445,0.67435,0.67445,71900002.0
2006-10-10 03:11:00,0.67451,0.67451,0.67441,0.67442,178899999.0
2006-10-10 03:12:00,0.67442,0.67445,0.67436,0.67441,96900000.0
2006-10-10 03:13:00,0.6744,0.67446,0.67437,0.67443,150000002.0
2006-10-10 03:14:00,0.67445,0.67445,0.67442,0.67442,54300001.0
2006-10-10 03:15:00,0.67435,0.67442,0.67431,0.67438,143800002.0
2006-10-10 03:16:00,0.67438,0.67442,0.67432,0.67432,174399999.0
2006-10-10 03:17:00,0.67435,0.67437,0.67432,0.67437,106900000.0
2006-10-10 03:18:00,0.6744,0.67447,0.6744,0.67447,89199998.0
2006-10-10 03:19:00,0.67445,0.67448,0.67439,0.67448,182499999.0
2006-10-10 03:20:00,0.67448,0.67448,0.67442,0.67442,27000000.0
2006-10-10 03:21:00,0.67441,0.67445,0.67433,0.67444,162199996.0
2006-10-10 03:22:00,0.67445,0.67445,0.67445,0.67445,15100000.0
2006-10-10 03:23:00,0.67445,0.67445,0.67445,0.67445,17600000.0
2006-10-10 03:24:00,0.67447,0.67453,0.67445,0.67445,171999998.0
2006-10-10 03:25:00,0.67449,0.67462,0.67449,0.67461,184300002.0
2006-10-10 03:26:00,0.67451,0.67461,0.67451,0.67455,157400000.0
2006-10-10 03:27:00,0.67455,0.67455,0.67455,0.67455,52000000.0
2006-10-10 03:28:00,0.67453,0.67453,0.67453,0.67453,39099998.0
2006-10-10 03:29:00,0.67453,0.67453,0.67452,0.67452,81700001.0
2006-10-10 03:30:00,0.67449,0.67455,0.67449,0.67455,62199999.0
2006-10-10 03:31:00,0.67453,0.67454,0.67451,0.67452,69700000.0
2006-10-10 03:32:00,0.6745,0.67455,0.67446,0.67452,153100000.0
2006-10-10 03:33:00,0.67446,0.67456,0.67445,0.67445,130300003.0
2006-10-10 03:34:00,0.67448,0.67456,0.67446,0.67453,188000005.0
2006-10-10 03:35:00,0.67451,0.67453,0.67444,0.67453,154699999.0
2006-10-10 03:36:00,0.67455,0.67455,0.67453,0.67453,101699996.0
2006-10-10 03:37:00,0.67456,0.67457,0.67445,0.67445,100499999.0
2006-10-10 03:38:00,0.67448,0.67453,0.67442,0.67442,107499996.0
2006-10-10 03:39:00,0.67443,0.6745,0.67439,0.67446,141899996.0
2006-10-10 03:40:00,0.67445,0.67452,0.67445,0.67452,33400001.0
2006-10-10 03:41:00,0.67453,0.67453,0.67448,0.67448,27000000.0
2006-10-10 03:42:00,0.67445,0.67445,0.67442,0.67445,164199996.0
2006-10-10 03:43:00,0.67445,0.67445,0.67445,0.67445,42199999.0
2006-10-10 03:44:00,0.67442,0.67442,0.67436,0.6744,124500001.0
2006-10-10 03:45:00,0.6744,0.67444,0.67436,0.67444,116500001.0
2006-10-10 03:46:00,0.67436,0.67436,0.67433,0.67433,22500001.0
2006-10-10 03:47:00,0.67431,0.67437,0.67431,0.67437,95900003.0
2006-10-10 03:48:00,0.67438,0.67447,0.67438,0.67447,46100000.0
2006-10-10 03:49:00,0.67448,0.67448,0.67435,0.67435,176600003.0
2006-10-10 03:50:00,0.67432,0.67441,0.67432,0.67441,81900000.0
2006-10-10 03:51:00,0.6744,0.6744,0.67438,0.67438,19200000.0
2006-10-10 03:52:00,0.67448,0.67448,0.67445,0.67445,20000000.0
2006-10-10 03:53:00,0.67448,0.67448,0.67443,0.67443,25700000.0
2006-10-10 03:54:00,0.67447,0.67447,0.67443,0.67445,202900001.0
2006-10-10 03:55:00,0.67442,0.67442,0.67435,0.67435,30700000.0
2006-10-10 03:56:00,0.67439,0.67439,0.67433,0.67433,59200002.0
2006-10-10 03:57:00,0.67443,0.67443,0.67443,0.67443,15100000.0
2006-10-10 03:58:00,0.67437,0.67445,0.67437,0.67442,170200001.0
2006-10-10 03:59:00,0.67442,0.67442,0.67429,0.67441,173900002.0
2006-10-10 04:00:00,0.67442,0.67442,0.67436,0.67436,15900000.0
2006-10-10 04:01:00,0.67432,0.67438,0.67431,0.67435,221900005.0
2006-10-10 04:02:00,0.67434,0.67442,0.67433,0.67435,174500001.0
2006-10-10 04:03:00,0.67437,0.67437,0.67432,0.67433,91900002.0
2006-10-10 04:04:00,0.67437,0.67442,0.67435,0.67435,115000001.0
2006-10-10 04:05:00,0.67438,0.6744,0.67438,0.6744,57700000.0
2006-10-10 04:06:00,0.67441,0.67441,0.67439,0.67439,37400002.0
2006-10-10 04:07:00,0.67438,0.67444,0.67434,0.67434,191700003.0
2006-10-10 04:08:00,0.67435,0.67437,0.67435,0.67437,68500002.0
2006-10-10 04:09:00,0.67442,0.67442,0.67438,0.67438,24000000.0
2006-10-10 04:10:00,0.67433,0.67433,0.67428,0.67428,31900000.0
2006-10-10 04:11:00,0.67431,0.67438,0.6743,0.6743,143099999.0
2006-10-10 04:12:00,0.67434,0.67434,0.67414,0.67416,125499999.0
2006-10-10 04:13:00,0.67432,0.67442,0.67432,0.6744,84600001.0
2006-10-10 04:14:00,0.67435,0.67435,0.67433,0.67433,23199999.0
2006-10-10 04:15:00,0.67438,0.67443,0.67437,0.6744,81300002.0
2006-10-10 04:16:00,0.67434,0.67435,0.67429,0.67432,169700003.0
2006-10-10 04:17:00,0.67435,0.67435,0.67435,0.67435,35100000.0
2006-10-10 04:18:00,0.67442,0.67443,0.67442,0.67443,66699998.0
2006-10-10 04:19:00,0.67443,0.67445,0.67442,0.67442,211400005.0
2006-10-10 04:20:00,0.67442,0.67444,0.67438,0.67438,82000001.0
2006-10-10 04:21:00,0.6744,0.67443,0.6744,0.67443,98200001.0
2006-10-10 04:22:00,0.67443,0.67447,0.6744,0.6744,217100000.0
2006-10-10 04:23:00,0.67438,0.67442,0.67435,0.67435,60199998.0
2006-10-10 04:24:00,0.67431,0.67443,0.67431,0.67443,123200001.0
2006-10-10 04:25:00,0.67445,0.67445,0.67445,0.67445,14300000.0
2006-10-10 04:26:00,0.67437,0.67445,0.67437,0.67445,97999998.0
2006-10-10 04:27:00,0.67443,0.67443,0.67434,0.6744,21600000.0
2006-10-10 04:28:00,0.67433,0.67439,0.67427,0.67437,86099999.0
2006-10-10 04:29:00,0.67441,0.67442,0.67436,0.67441,81600003.0
2006-10-10 04:30:00,0.67455,0.67456,0.67432,0.67437,82199998.0
2006-10-10 04:31:00,0.67443,0.67445,0.6744,0.67443,128500001.0
2006-10-10 04:32:00,0.67442,0.67442,0.67432,0.67432,69400003.0
2006-10-10 04:33:00,0.67431,0.6744,0.67431,0.6744,88399999.0
2006-10-10 04:34:00,0.67439,0.67444,0.67439,0.67443,92700000.0
2006-10-10 04:35:00,0.67443,0.67443,0.67435,0.67438,119699999.0
2006-10-10 04:36:00,0.67445,0.67447,0.6744,0.67447,109300003.0
2006-10-10 04:37:00,0.67436,0.6744,0.67432,0.6744,152100001.0
2006-10-10 04:38:00,0.67437,0.67445,0.67436,0.67445,119499997.0
2006-10-10 04:39:00,0.67442,0.67451,0.67438,0.6744,392000006.0
2006-10-10 04:40:00,0.67443,0.67443,0.6744,0.6744,50999999.0
2006-10-10 04:41:00,0.67442,0.67442,0.6744,0.67442,120800004.0
2006-10-10 04:42:00,0.67445,0.67449,0.67433,0.67443,245100001.0
2006-10-10 04:43:00,0.67447,0.67458,0.67447,0.67454,60900001.0
2006-10-10 04:44:00,0.67448,0.67453,0.67447,0.67449,184999999.0
2006-10-10 04:45:00,0.6744,0.67445,0.6744,0.67445,95699999.0
2006-10-10 04:46:00,0.67445,0.67449,0.67445,0.67447,172299999.0
2006-10-10 04:47:00,0.67442,0.67445,0.67435,0.67443,160899999.0
2006-10-10 04:48:00,0.67447,0.6745,0.67447,0.67449,47300000.0
2006-10-10 04:49:00,0.67452,0.67455,0.67448,0.67455,214600002.0
2006-10-10 04:50:00,0.67451,0.67453,0.67446,0.67451,168699998.0
2006-10-10 04:51:00,0.67452,0.67452,0.67452,0.67452,46399999.0
2006-10-10 04:52:00,0.67452,0.67455,0.67452,0.67455,70199998.0
2006-10-10 04:53:00,0.67455,0.67457,0.6745,0.67455,139299999.0
2006-10-10 04:54:00,0.67456,0.67463,0.67456,0.67463,100000000.0
2006-10-10 04:55:00,0.67454,0.67456,0.67447,0.67451,126099995.0
2006-10-10 04:56:00,0.67453,0.67464,0.67453,0.67464,71100001.0
2006-10-10 04:57:00,0.67463,0.67465,0.67461,0.67465,47000000.0
2006-10-10 04:58:00,0.67463,0.67463,0.67456,0.67457,160300000.0
2006-10-10 04:59:00,0.6746,0.67467,0.6746,0.67467,138000000.0
2006-10-10 05:00:00,0.67469,0.6747,0.67464,0.67464,106099998.0
2006-10-10 05:01:00,0.6746,0.67469,0.67455,0.67455,149000000.0
2006-10-10 05:02:00,0.67462,0.67462,0.67459,0.67459,55699998.0
2006-10-10 05:03:00,0.67456,0.6746,0.67453,0.67457,61700000.0
2006-10-10 05:04:00,0.67459,0.67462,0.67454,0.67456,88500002.0
2006-10-10 05:05:00,0.67454,0.67463,0.67454,0.67463,206999998.0
2006-10-10 05:06:00,0.67461,0.67461,0.67455,0.67455,97000001.0
2006-10-10 05:07:00,0.67456,0.67462,0.67448,0.67451,210200002.0
2006-10-10 05:08:00,0.67455,0.67462,0.67452,0.67452,89300000.0
2006-10-10 05:09:00,0.67454,0.67459,0.67447,0.67458,135300002.0
2006-10-10 05:10:00,0.67457,0.67459,0.67457,0.67459,62299998.0
2006-10-10 05:11:00,0.67463,0.67465,0.6746,0.6746,176499999.0
2006-10-10 05:12:00,0.67464,0.67464,0.67457,0.67463,66100002.0
2006-10-10 05:13:00,0.67465,0.67468,0.67454,0.67458,109399998.0
2006-10-10 05:14:00,0.67459,0.67463,0.67455,0.67455,126399996.0
2006-10-10 05:15:00,0.67453,0.67453,0.67453,0.67453,19099999.0
2006-10-10 05:16:00,0.67455,0.67455,0.67449,0.67454,260700003.0
2006-10-10 05:17:00,0.67451,0.67455,0.6745,0.67455,45199999.0
2006-10-10 05:18:00,0.6745,0.67455,0.6745,0.6745,96300002.0
2006-10-10 05:19:00,0.67457,0.67463,0.67455,0.67455,141499999.0
2006-10-10 05:20:00,0.67455,0.67463,0.67455,0.67463,87700003.0
2006-10-10 05:21:00,0.67459,0.67459,0.67454,0.67454,39899998.0
2006-10-10 05:22:00,0.67453,0.67458,0.67453,0.67456,82600001.0
2006-10-10 05:23:00,0.67456,0.67456,0.67448,0.6745,64699998.0
2006-10-10 05:24:00,0.67461,0.67461,0.6745,0.67454,132199997.0
2006-10-10 05:25:00,0.67457,0.67463,0.67457,0.67463,133399996.0
2006-10-10 05:26:00,0.67463,0.67467,0.6746,0.6746,211099998.0
2006-10-10 05:27:00,0.67463,0.67463,0.67463,0.67463,67000002.0
2006-10-10 05:28:00,0.67454,0.6746,0.67454,0.67455,150299997.0
2006-10-10 05:29:00,0.67458,0.67458,0.67455,0.67457,62699999.0
2006-10-10 05:30:00,0.67455,0.67455,0.67451,0.67453,123799999.0
2006-10-10 05:31:00,0.67459,0.67461,0.67453,0.67461,74799999.0
2006-10-10 05:32:00,0.67461,0.67464,0.67451,0.67454,150300000.0
2006-10-10 05:33:00,0.6745,0.67468,0.6745,0.67468,158699999.0
2006-10-10 05:34:00,0.67458,0.67462,0.67451,0.67462,85700000.0
2006-10-10 05:35:00,0.6747,0.6747,0.67468,0.6747,112800004.0
2006-10-10 05:36:00,0.67467,0.67467,0.67467,0.67467,2400000.0
2006-10-10 05:37:00,0.67467,0.67468,0.67465,0.67468,26700000.0
2006-10-10 05:38:00,0.67468,0.6747,0.67468,0.6747,60200002.0
2006-10-10 05:39:00,0.67465,0.67465,0.67462,0.67462,25200000.0
2006-10-10 05:40:00,0.67469,0.6747,0.67465,0.6747,78200002.0
2006-10-10 05:41:00,0.67468,0.67469,0.67465,0.67469,57400001.0
2006-10-10 05:42:00,0.67466,0.67467,0.67457,0.67457,126900000.0
2006-10-10 05:43:00,0.6746,0.6746,0.67457,0.67457,58300000.0
2006-10-10 05:44:00,0.67462,0.67462,0.67455,0.67455,106200001.0
2006-10-10 05:45:00,0.67451,0.67451,0.67437,0.67437,72600001.0
2006-10-10 05:46:00,0.67444,0.67444,0.67427,0.67427,76899997.0
2006-10-10 05:47:00,0.67441,0.67463,0.67441,0.67463,255800004.0
2006-10-10 05:48:00,0.67462,0.67462,0.67436,0.67451,129099999.0
2006-10-10 05:49:00,0.67465,0.67468,0.6746,0.6746,168600002.0
2006-10-10 05:50:00,0.67463,0.67464,0.67461,0.67461,59599998.0
2006-10-10 05:51:00,0.67465,0.67465,0.67457,0.67465,133400000.0
2006-10-10 05:52:00,0.67463,0.67465,0.67457,0.67465,117399998.0
2006-10-10 05:53:00,0.67466,0.67466,0.67458,0.67462,178300001.0
2006-10-10 05:54:00,0.67467,0.67472,0.67467,0.67467,113599997.0
2006-10-10 05:55:00,0.67466,0.67468,0.67462,0.67462,155600001.0
2006-10-10 05:56:00,0.67462,0.67464,0.6746,0.67464,31300000.0
2006-10-10 05:57:00,0.67459,0.67464,0.67459,0.6746,132800002.0
2006-10-10 05:58:00,0.67456,0.67458,0.67452,0.67455,93299997.0
2006-10-10 05:59:00,0.67458,0.67461,0.67448,0.67452,173299998.0
2006-10-10 06:00:00,0.67461,0.67473,0.67459,0.67473,138500000.0
2006-10-10 06:01:00,0.67468,0.67469,0.67468,0.67469,7200000.0
2006-10-10 06:02:00,0.67473,0.67473,0.67466,0.67473,131099999.0
2006-10-10 06:03:00,0.67472,0.67472,0.67468,0.6747,60199999.0
2006-10-10 06:04:00,0.67466,0.67466,0.67459,0.67463,91100000.0
2006-10-10 06:05:00,0.67456,0.67472,0.67456,0.67472,197200003.0
2006-10-10 06:06:00,0.67466,0.67473,0.67462,0.67471,121400000.0
2006-10-10 06:07:00,0.67473,0.67473,0.67464,0.6747,206100005.0
2006-10-10 06:08:00,0.67468,0.67488,0.67463,0.67467,241199996.0
2006-10-10 06:09:00,0.67468,0.67474,0.67465,0.67465,175700002.0
2006-10-10 06:10:00,0.67468,0.67472,0.67466,0.67466,99199999.0
2006-10-10 06:11:00,0.67463,0.67467,0.67459,0.67467,128999996.0
2006-10-10 06:12:00,0.6747,0.67471,0.6747,0.6747,130299999.0
2006-10-10 06:13:00,0.67467,0.67478,0.67461,0.67478,154200001.0
2006-10-10 06:14:00,0.6748,0.67486,0.67474,0.67477,153799998.0
2006-10-10 06:15:00,0.6747,0.67472,0.67462,0.67462,86999999.0
2006-10-10 06:16:00,0.67465,0.67465,0.6746,0.67465,180600002.0
2006-10-10 06:17:00,0.67463,0.67463,0.67456,0.67458,204900001.0
2006-10-10 06:18:00,0.67456,0.67465,0.67456,0.6746,69099999.0
2006-10-10 06:19:00,0.67468,0.67468,0.67465,0.67467,101299996.0
2006-10-10 06:20:00,0.67462,0.67465,0.67462,0.67463,212700001.0
2006-10-10 06:21:00,0.67463,0.67463,0.67462,0.67462,60799999.0
2006-10-10 06:22:00,0.67462,0.67463,0.67462,0.67463,6900000.0
2006-10-10 06:23:00,0.6745,0.67457,0.67442,0.67448,186300001.0
2006-10-10 06:24:00,0.67462,0.67467,0.6746,0.67462,159100003.0
2006-10-10 06:25:00,0.67457,0.67464,0.67457,0.6746,98300001.0
2006-10-10 06:26:00,0.6746,0.67471,0.6746,0.6747,152000000.0
2006-10-10 06:27:00,0.6747,0.67472,0.67461,0.67461,70700001.0
2006-10-10 06:28:00,0.6746,0.6746,0.6746,0.6746,12800000.0
2006-10-10 06:29:00,0.67465,0.67465,0.6746,0.67461,169699999.0
2006-10-10 06:30:00,0.67464,0.67469,0.67464,0.67469,119900003.0
2006-10-10 06:31:00,0.6746,0.6746,0.6745,0.67455,195700002.0
2006-10-10 06:32:00,0.67462,0.67463,0.67462,0.67463,43800000.0
2006-10-10 06:33:00,0.67461,0.67462,0.67458,0.67462,190100000.0
2006-10-10 06:34:00,0.67456,0.67456,0.67452,0.67452,35000001.0
2006-10-10 06:35:00,0.67442,0.67442,0.67438,0.67438,42500000.0
2006-10-10 06:36:00,0.67432,0.67442,0.67432,0.67442,30200000.0
2006-10-10 06:37:00,0.67447,0.67456,0.67438,0.67456,107500001.0
2006-10-10 06:38:00,0.67453,0.67455,0.67453,0.67455,7900000.0
2006-10-10 06:39:00,0.67453,0.67453,0.67447,0.67451,89499998.0
2006-10-10 06:40:00,0.67448,0.67452,0.67437,0.67452,58099999.0
2006-10-10 06:41:00,0.67438,0.67442,0.67435,0.67435,146799999.0
2006-10-10 06:42:00,0.67438,0.67459,0.67438,0.67446,131600001.0
2006-10-10 06:43:00,0.67444,0.67454,0.6744,0.6744,239700001.0
2006-10-10 06:44:00,0.67443,0.67451,0.67443,0.67449,88399998.0
2006-10-10 06:45:00,0.67457,0.67457,0.67448,0.67448,237800002.0
2006-10-10 06:46:00,0.67449,0.67454,0.67442,0.67442,147199999.0
2006-10-10 06:47:00,0.67442,0.67447,0.67442,0.67445,173599996.0
2006-10-10 06:48:00,0.67437,0.67437,0.67428,0.67428,19100000.0
2006-10-10 06:49:00,0.67432,0.67438,0.67432,0.67438,22400000.0
2006-10-10 06:50:00,0.67442,0.67445,0.67442,0.67445,30200000.0
2006-10-10 06:51:00,0.67438,0.67438,0.67432,0.67432,58200001.0
2006-10-10 06:52:00,0.67432,0.67446,0.67432,0.67446,30700000.0
2006-10-10 06:53:00,0.67442,0.67453,0.67442,0.67444,120900002.0
2006-10-10 06:54:00,0.67447,0.67448,0.67445,0.67445,41500000.0
2006-10-10 06:55:00,0.67447,0.67452,0.67438,0.67445,118199998.0
2006-10-10 06:56:00,0.67442,0.67443,0.67434,0.67434,132300000.0
2006-10-10 06:57:00,0.67435,0.67437,0.67435,0.67437,92799999.0
2006-10-10 06:58:00,0.67448,0.67453,0.67448,0.67453,131200004.0
2006-10-10 06:59:00,0.67446,0.67446,0.67443,0.67443,66400001.0
2006-10-10 07:00:00,0.67441,0.67457,0.67441,0.67454,93799999.0
2006-10-10 07:01:00,0.67454,0.67461,0.67454,0.6746,71299999.0
2006-10-10 07:02:00,0.67459,0.67459,0.67452,0.67457,171900002.0
2006-10-10 07:03:00,0.67458,0.67458,0.67449,0.6745,75600001.0
2006-10-10 07:04:00,0.6745,0.6746,0.67444,0.6746,199300002.0
2006-10-10 07:05:00,0.67456,0.67462,0.67451,0.6746,160799999.0
2006-10-10 07:06:00,0.6746,0.67461,0.67448,0.67461,152400000.0
2006-10-10 07:07:00,0.67462,0.67462,0.67458,0.67458,100699996.0
2006-10-10 07:08:00,0.67456,0.67456,0.67445,0.67445,187499997.0
2006-10-10 07:09:00,0.67448,0.67454,0.67448,0.67454,6500000.0
2006-10-10 07:10:00,0.67458,0.67464,0.67458,0.67461,189100006.0
2006-10-10 07:11:00,0.67461,0.67463,0.67457,0.67463,123400002.0
2006-10-10 07:12:00,0.67458,0.67461,0.67458,0.67461,43699999.0
2006-10-10 07:13:00,0.67457,0.67463,0.67455,0.67463,263200002.0
2006-10-10 07:14:00,0.67468,0.6747,0.67455,0.67464,144200001.0
2006-10-10 07:15:00,0.67471,0.67475,0.67471,0.67475,68200002.0
2006-10-10 07:16:00,0.67473,0.67481,0.67464,0.67481,220199997.0
2006-10-10 07:17:00,0.67478,0.67478,0.67467,0.6747,78600001.0
2006-10-10 07:18:00,0.67472,0.67472,0.67468,0.67468,149500001.0
2006-10-10 07:19:00,0.67468,0.67482,0.67468,0.67475,206500003.0
2006-10-10 07:20:00,0.67466,0.67471,0.67465,0.67465,128399996.0
2006-10-10 07:21:00,0.67465,0.67465,0.67455,0.67456,133299999.0
2006-10-10 07:22:00,0.67461,0.67463,0.67454,0.67459,152600000.0
2006-10-10 07:23:00,0.67451,0.67469,0.67451,0.67466,107800000.0
2006-10-10 07:24:00,0.67466,0.67473,0.6746,0.6747,199399999.0
2006-10-10 07:25:00,0.67475,0.67477,0.67462,0.67468,249599995.0
2006-10-10 07:26:00,0.67467,0.67469,0.67453,0.67453,170100001.0
2006-10-10 07:27:00,0.67461,0.67465,0.67457,0.67464,130899999.0
2006-10-10 07:28:00,0.67463,0.67478,0.67463,0.67476,92800002.0
2006-10-10 07:29:00,0.67468,0.67468,0.67452,0.67458,148700000.0
2006-10-10 07:30:00,0.67459,0.67466,0.67455,0.67466,181499996.0
2006-10-10 07:31:00,0.67471,0.67471,0.67464,0.67464,92000002.0
2006-10-10 07:32:00,0.67463,0.67465,0.6746,0.67465,39000000.0
2006-10-10 07:33:00,0.67462,0.67462,0.67457,0.67457,63399999.0
2006-10-10 07:34:00,0.67455,0.67464,0.67455,0.67464,171400003.0
2006-10-10 07:35:00,0.67463,0.67471,0.67463,0.67471,83200001.0
2006-10-10 07:36:00,0.67473,0.67473,0.67467,0.67471,116099999.0
2006-10-10 07:37:00,0.67475,0.67478,0.67466,0.67478,186000000.0
2006-10-10 07:38:00,0.67478,0.67478,0.67468,0.67468,203500002.0
2006-10-10 07:39:00,0.67458,0.6747,0.67458,0.6747,85600003.0
2006-10-10 07:40:00,0.67473,0.67482,0.67468,0.67482,152400000.0
2006-10-10 07:41:00,0.67487,0.67487,0.6748,0.67485,180200001.0
2006-10-10 07:42:00,0.67491,0.67491,0.67483,0.6749,51500000.0
2006-10-10 07:43:00,0.67492,0.67501,0.67481,0.67486,118900000.0
2006-10-10 07:44:00,0.67479,0.67491,0.67478,0.67485,173100000.0
2006-10-10 07:45:00,0.67478,0.67479,0.67478,0.67478,39100000.0
2006-10-10 07:46:00,0.67477,0.67479,0.67475,0.67475,101299998.0
2006-10-10 07:47:00,0.67478,0.67484,0.67477,0.67483,124900001.0
2006-10-10 07:48:00,0.67482,0.67482,0.67477,0.67477,148800004.0
2006-10-10 07:49:00,0.67476,0.67479,0.67476,0.67479,4700000.0
2006-10-10 07:50:00,0.67482,0.67482,0.67476,0.67481,117500000.0
2006-10-10 07:51:00,0.6748,0.67486,0.67474,0.67474,87000001.0
2006-10-10 07:52:00,0.67479,0.67479,0.67478,0.67478,5600000.0
2006-10-10 07:53:00,0.67482,0.67483,0.67471,0.67483,161100000.0
2006-10-10 07:54:00,0.67483,0.6749,0.67477,0.67485,208799997.0
2006-10-10 07:55:00,0.67487,0.67488,0.67482,0.67482,130500000.0
2006-10-10 07:56:00,0.67475,0.67493,0.67475,0.67493,167800002.0
2006-10-10 07:57:00,0.67488,0.67489,0.67488,0.67489,8400000.0
2006-10-10 07:58:00,0.67487,0.67496,0.67484,0.67484,159199999.0
2006-10-10 07:59:00,0.67494,0.67498,0.67487,0.67496,161300003.0
2006-10-10 08:00:00,0.67489,0.675,0.67488,0.675,201999999.0
2006-10-10 08:01:00,0.67498,0.67498,0.67477,0.67482,100800001.0
2006-10-10 08:02:00,0.67483,0.67483,0.6747,0.6747,110699999.0
2006-10-10 08:03:00,0.67472,0.67472,0.67458,0.67464,138799997.0
2006-10-10 08:04:00,0.67464,0.67465,0.67451,0.67459,195200001.0
2006-10-10 08:05:00,0.67455,0.67462,0.67449,0.67462,109300002.0
2006-10-10 08:06:00,0.67464,0.67464,0.67446,0.6745,193500004.0
2006-10-10 08:07:00,0.67446,0.67446,0.67442,0.67442,88099998.0
2006-10-10 08:08:00,0.67433,0.67443,0.67433,0.67438,166900004.0
2006-10-10 08:09:00,0.67446,0.67454,0.67446,0.67454,22600000.0
2006-10-10 08:10:00,0.67463,0.67463,0.67455,0.67456,140600005.0
2006-10-10 08:11:00,0.67453,0.67461,0.67453,0.67461,96799999.0
2006-10-10 08:12:00,0.6746,0.6746,0.67446,0.67453,143200001.0
2006-10-10 08:13:00,0.67456,0.67456,0.67446,0.6745,138600000.0
2006-10-10 08:14:00,0.67459,0.6747,0.67459,0.6747,95899998.0
2006-10-10 08:15:00,0.67468,0.6747,0.67464,0.67467,117300001.0
2006-10-10 08:16:00,0.67471,0.67471,0.67456,0.67457,133099997.0
2006-10-10 08:17:00,0.67471,0.67472,0.67465,0.67465,146599999.0
2006-10-10 08:18:00,0.67452,0.67452,0.67438,0.67448,139099999.0
2006-10-10 08:19:00,0.67449,0.67453,0.67445,0.67453,203599996.0
2006-10-10 08:20:00,0.6745,0.6745,0.67437,0.67441,174799997.0
2006-10-10 08:21:00,0.67441,0.67441,0.67431,0.67431,41399998.0
2006-10-10 08:22:00,0.67435,0.67438,0.67435,0.67437,86900002.0
2006-10-10 08:23:00,0.67434,0.6744,0.67431,0.67435,73200000.0
2006-10-10 08:24:00,0.67435,0.67443,0.67435,0.67443,144300002.0
2006-10-10 08:25:00,0.67441,0.67443,0.67436,0.67443,63700000.0
2006-10-10 08:26:00,0.6744,0.6744,0.67428,0.67428,204299998.0
2006-10-10 08:27:00,0.67428,0.6744,0.67428,0.67433,181199996.0
2006-10-10 08:28:00,0.67445,0.67449,0.67445,0.67447,199599998.0
2006-10-10 08:29:00,0.67444,0.6745,0.67441,0.67445,137400001.0
2006-10-10 08:30:00,0.67442,0.67445,0.67442,0.67445,174000001.0
2006-10-10 08:31:00,0.67442,0.67447,0.6744,0.67442,171500002.0
2006-10-10 08:32:00,0.6744,0.67445,0.6744,0.67445,192800001.0
2006-10-10 08:33:00,0.67446,0.67448,0.67443,0.67443,107500002.0
2006-10-10 08:34:00,0.67441,0.67442,0.67438,0.67438,175200001.0
2006-10-10 08:35:00,0.67434,0.67434,0.67426,0.67428,163100000.0
2006-10-10 08:36:00,0.67429,0.6743,0.67427,0.6743,119900003.0
2006-10-10 08:37:00,0.67429,0.6744,0.67427,0.67436,186900006.0
2006-10-10 08:38:00,0.67437,0.67441,0.67436,0.67441,209100000.0
2006-10-10 08:39:00,0.67441,0.67446,0.67439,0.67444,168699999.0
2006-10-10 08:40:00,0.67439,0.67448,0.67439,0.67448,73300002.0
2006-10-10 08:41:00,0.67446,0.67449,0.6744,0.6744,277099996.0
2006-10-10 08:42:00,0.6744,0.67443,0.67435,0.67437,113000002.0
2006-10-10 08:43:00,0.67431,0.67438,0.67429,0.67432,104199999.0
2006-10-10 08:44:00,0.67433,0.67434,0.67427,0.6743,110600001.0
2006-10-10 08:45:00,0.67422,0.67431,0.67422,0.67424,186600002.0
2006-10-10 08:46:00,0.67421,0.67421,0.67404,0.67404,167100001.0
2006-10-10 08:47:00,0.674,0.67411,0.674,0.6741,136599999.0
2006-10-10 08:48:00,0.67408,0.67408,0.67396,0.67406,120200001.0
2006-10-10 08:49:00,0.67405,0.67413,0.67405,0.67413,120800003.0
2006-10-10 08:50:00,0.67415,0.67415,0.67415,0.67415,70599998.0
2006-10-10 08:51:00,0.67416,0.67417,0.67412,0.67412,218499999.0
2006-10-10 08:52:00,0.6741,0.67412,0.6741,0.67411,129400002.0
2006-10-10 08:53:00,0.67405,0.67411,0.67403,0.67411,135599998.0
2006-10-10 08:54:00,0.67412,0.67413,0.67402,0.67413,189999999.0
2006-10-10 08:55:00,0.67404,0.67414,0.674,0.6741,93900000.0
2006-10-10 08:56:00,0.67416,0.67416,0.67404,0.67412,103700000.0
2006-10-10 08:57:00,0.67413,0.67417,0.67407,0.67417,144699996.0
2006-10-10 08:58:00,0.67418,0.67418,0.67405,0.67412,128200001.0
2006-10-10 08:59:00,0.67407,0.67419,0.67403,0.67407,79700000.0
2006-10-10 09:00:00,0.67403,0.67409,0.67403,0.67409,51800000.0
2006-10-10 09:01:00,0.6741,0.67416,0.67405,0.67405,142600002.0
2006-10-10 09:02:00,0.67407,0.67409,0.67398,0.67398,116699999.0
2006-10-10 09:03:00,0.67398,0.67402,0.67397,0.674,201599998.0
2006-10-10 09:04:00,0.67405,0.67405,0.67403,0.67403,190800000.0
2006-10-10 09:05:00,0.67403,0.6741,0.67403,0.67403,114200000.0
2006-10-10 09:06:00,0.67402,0.67409,0.67402,0.67405,142700000.0
2006-10-10 09:07:00,0.67405,0.67411,0.67397,0.67411,145600000.0
2006-10-10 09:08:00,0.67405,0.67415,0.67405,0.67407,92400002.0
2006-10-10 09:09:00,0.67406,0.6741,0.67401,0.67407,143700000.0
2006-10-10 09:10:00,0.67405,0.67405,0.67398,0.67404,108400000.0
2006-10-10 09:11:00,0.67403,0.67405,0.674,0.67405,170100003.0
2006-10-10 09:12:00,0.67393,0.67393,0.67392,0.67392,79000001.0
2006-10-10 09:13:00,0.67392,0.67392,0.67392,0.67392,45600002.0
2006-10-10 09:14:00,0.67392,0.67392,0.67392,0.67392,23100000.0
2006-10-10 09:15:00,0.67392,0.67395,0.6739,0.67395,136999998.0
2006-10-10 09:16:00,0.67396,0.67405,0.67393,0.67405,76200001.0
2006-10-10 09:17:00,0.67407,0.67417,0.67407,0.67413,112299999.0
2006-10-10 09:18:00,0.67417,0.67422,0.6741,0.67422,80099998.0
2006-10-10 09:19:00,0.6742,0.67424,0.67418,0.6742,138800001.0
2006-10-10 09:20:00,0.67416,0.67416,0.67414,0.67414,10500000.0
2006-10-10 09:21:00,0.67417,0.67433,0.67417,0.67432,196499998.0
2006-10-10 09:22:00,0.67429,0.67434,0.67427,0.67433,157199999.0
2006-10-10 09:23:00,0.67427,0.67428,0.67421,0.67425,242900001.0
2006-10-10 09:24:00,0.67424,0.67427,0.6742,0.67427,261899999.0
2006-10-10 09:25:00,0.67425,0.67425,0.67422,0.67425,100699999.0
2006-10-10 09:26:00,0.67425,0.67425,0.6742,0.67422,124999999.0
2006-10-10 09:27:00,0.67425,0.67425,0.67417,0.67422,235699994.0
2006-10-10 09:28:00,0.67424,0.67436,0.67424,0.67424,149900001.0
2006-10-10 09:29:00,0.6743,0.67431,0.67421,0.67428,159300002.0
2006-10-10 09:30:00,0.67431,0.67432,0.67426,0.67426,116800000.0
2006-10-10 09:31:00,0.6742,0.67424,0.67419,0.67424,33399999.0
2006-10-10 09:32:00,0.67422,0.67425,0.67422,0.67425,106800001.0
2006-10-10 09:33:00,0.67422,0.67422,0.67412,0.67412,206300002.0
2006-10-10 09:34:00,0.67416,0.67423,0.67416,0.67421,117099998.0
2006-10-10 09:35:00,0.67423,0.67423,0.67415,0.67419,83700002.0
2006-10-10 09:36:00,0.67418,0.67425,0.67417,0.67417,99999999.0
2006-10-10 09:37:00,0.67423,0.67425,0.67417,0.67418,153300000.0
2006-10-10 09:38:00,0.67427,0.67427,0.6742,0.67425,87400001.0
2006-10-10 09:39:00,0.67425,0.67435,0.67425,0.67433,81600001.0
2006-10-10 09:40:00,0.67434,0.67441,0.67434,0.67441,21600001.0
2006-10-10 09:41:00,0.67441,0.67445,0.67435,0.67442,83500002.0
2006-10-10 09:42:00,0.67445,0.67445,0.67431,0.67437,301300000.0
2006-10-10 09:43:00,0.67431,0.67437,0.67427,0.67437,122600001.0
2006-10-10 09:44:00,0.6743,0.67441,0.6743,0.67433,131200001.0
2006-10-10 09:45:00,0.67434,0.67442,0.67428,0.67442,100600001.0
2006-10-10 09:46:00,0.67445,0.67448,0.67437,0.6744,153400002.0
2006-10-10 09:47:00,0.67444,0.67461,0.67438,0.67461,122500000.0
2006-10-10 09:48:00,0.6746,0.67469,0.6746,0.67463,227799997.0
2006-10-10 09:49:00,0.67461,0.67467,0.67456,0.67463,89300001.0
2006-10-10 09:50:00,0.67463,0.67463,0.67454,0.67461,155000000.0
2006-10-10 09:51:00,0.6746,0.6746,0.67449,0.67453,153999999.0
2006-10-10 09:52:00,0.67454,0.67459,0.67448,0.67459,114100002.0
2006-10-10 09:53:00,0.67461,0.67465,0.67456,0.67465,162799999.0
2006-10-10 09:54:00,0.67458,0.67466,0.67458,0.67466,125200002.0
2006-10-10 09:55:00,0.67465,0.6747,0.67459,0.6747,116699999.0
2006-10-10 09:56:00,0.67474,0.67483,0.67466,0.67483,185799994.0
2006-10-10 09:57:00,0.67485,0.67492,0.67482,0.67492,163200001.0
2006-10-10 09:58:00,0.67499,0.67499,0.67489,0.67489,69799998.0
2006-10-10 09:59:00,0.67485,0.6749,0.6748,0.67483,206400004.0
2006-10-10 10:00:00,0.67482,0.67488,0.67475,0.67485,135000001.0
2006-10-10 10:01:00,0.67474,0.67476,0.67474,0.67476,76000000.0
2006-10-10 10:02:00,0.67466,0.67479,0.67466,0.67473,141700002.0
2006-10-10 10:03:00,0.67467,0.67472,0.67465,0.67466,208699997.0
2006-10-10 10:04:00,0.67465,0.67476,0.67463,0.67474,252199996.0
2006-10-10 10:05:00,0.67469,0.67469,0.6746,0.67465,230300002.0
2006-10-10 10:06:00,0.67465,0.67471,0.67463,0.6747,114900000.0
2006-10-10 10:07:00,0.67468,0.67473,0.67465,0.67473,81000001.0
2006-10-10 10:08:00,0.6748,0.6749,0.6748,0.67485,123299999.0
2006-10-10 10:09:00,0.67478,0.67482,0.67474,0.67481,140399997.0
2006-10-10 10:10:00,0.67481,0.67482,0.67474,0.67482,90399998.0
2006-10-10 10:11:00,0.67481,0.67488,0.67481,0.67483,70400003.0
2006-10-10 10:12:00,0.6748,0.6748,0.6748,0.6748,19900000.0
2006-10-10 10:13:00,0.67484,0.67492,0.67484,0.67487,167699998.0
2006-10-10 10:14:00,0.67485,0.67485,0.6748,0.6748,33700000.0
2006-10-10 10:15:00,0.67489,0.67503,0.67489,0.67497,282399999.0
2006-10-10 10:16:00,0.675,0.67505,0.67494,0.67494,153999999.0
2006-10-10 10:17:00,0.6749,0.67504,0.6749,0.675,242599999.0
2006-10-10 10:18:00,0.67504,0.67504,0.67493,0.67493,108500003.0
2006-10-10 10:19:00,0.67493,0.67493,0.67477,0.67477,76600000.0
2006-10-10 10:20:00,0.67489,0.67501,0.67489,0.675,146500003.0
2006-10-10 10:21:00,0.67494,0.67502,0.67491,0.67495,142099997.0
2006-10-10 10:22:00,0.67497,0.67497,0.6747,0.67475,146000003.0
2006-10-10 10:23:00,0.67473,0.67479,0.67473,0.67479,115799999.0
2006-10-10 10:24:00,0.67485,0.6749,0.67477,0.67477,118699997.0
2006-10-10 10:25:00,0.67476,0.6748,0.67468,0.6747,208600004.0
2006-10-10 10:26:00,0.67472,0.67485,0.67472,0.67474,137300000.0
2006-10-10 10:27:00,0.67479,0.67479,0.67468,0.67475,26100000.0
2006-10-10 10:28:00,0.67475,0.67491,0.67475,0.67491,296799999.0
2006-10-10 10:29:00,0.67493,0.67493,0.67472,0.67484,226699997.0
2006-10-10 10:30:00,0.67497,0.67543,0.67497,0.6754,136300001.0
2006-10-10 10:31:00,0.67555,0.67562,0.67555,0.67562,25500001.0
2006-10-10 10:32:00,0.67571,0.67571,0.67559,0.67568,63100000.0
2006-10-10 10:33:00,0.67567,0.67599,0.67559,0.67597,236200001.0
2006-10-10 10:34:00,0.67579,0.67589,0.67576,0.67582,139299999.0
2006-10-10 10:35:00,0.67582,0.67587,0.67569,0.67587,159200001.0
2006-10-10 10:36:00,0.6758,0.67582,0.67572,0.67582,94100000.0
2006-10-10 10:37:00,0.67582,0.67602,0.67581,0.676,196600000.0
2006-10-10 10:38:00,0.67593,0.67593,0.67553,0.67591,124300000.0
2006-10-10 10:39:00,0.67609,0.67617,0.67581,0.6759,59700000.0
2006-10-10 10:40:00,0.67607,0.67607,0.67583,0.67583,47100000.0
2006-10-10 10:41:00,0.67579,0.67579,0.67562,0.67562,112099997.0
2006-10-10 10:42:00,0.67562,0.67564,0.67554,0.67554,136199999.0
2006-10-10 10:43:00,0.6756,0.67563,0.67552,0.67563,181099999.0
2006-10-10 10:44:00,0.67558,0.67565,0.67554,0.67557,217300003.0
2006-10-10 10:45:00,0.67557,0.67568,0.6755,0.67568,136699998.0
2006-10-10 10:46:00,0.67559,0.67565,0.67555,0.67565,181399997.0
2006-10-10 10:47:00,0.67571,0.67572,0.67554,0.67554,164800003.0
2006-10-10 10:48:00,0.67551,0.67562,0.67551,0.67562,169499996.0
2006-10-10 10:49:00,0.67551,0.67554,0.67551,0.67554,1700000.0
2006-10-10 10:50:00,0.67547,0.67553,0.67545,0.67545,82100000.0
2006-10-10 10:51:00,0.67549,0.67555,0.67541,0.67543,101400001.0
2006-10-10 10:52:00,0.67541,0.67553,0.67541,0.67553,96900000.0
2006-10-10 10:53:00,0.67551,0.67551,0.67544,0.67544,74900001.0
2006-10-10 10:54:00,0.6754,0.6754,0.6752,0.6752,121100002.0
2006-10-10 10:55:00,0.67525,0.67528,0.67514,0.67528,69999998.0
2006-10-10 10:56:00,0.67526,0.67533,0.67524,0.67533,105400002.0
2006-10-10 10:57:00,0.6753,0.67535,0.6753,0.67532,194300004.0
2006-10-10 10:58:00,0.67531,0.67531,0.67527,0.67528,19600000.0
2006-10-10 10:59:00,0.67519,0.6754,0.67515,0.6754,131200005.0
2006-10-10 11:00:00,0.67542,0.67542,0.67535,0.67539,95600000.0
2006-10-10 11:01:00,0.67539,0.67556,0.67539,0.67556,110900003.0
2006-10-10 11:02:00,0.67544,0.67549,0.67532,0.6754,210400000.0
2006-10-10 11:03:00,0.67536,0.67537,0.6753,0.67535,184699994.0
2006-10-10 11:04:00,0.67534,0.67539,0.6753,0.67539,144799998.0
2006-10-10 11:05:00,0.67526,0.67526,0.6751,0.67522,188200000.0
2006-10-10 11:06:00,0.67523,0.67527,0.67518,0.67526,133299996.0
2006-10-10 11:07:00,0.67522,0.67529,0.67522,0.67525,58300001.0
2006-10-10 11:08:00,0.67526,0.6753,0.67516,0.67529,253400004.0
2006-10-10 11:09:00,0.67531,0.67533,0.67526,0.67526,72900001.0
2006-10-10 11:10:00,0.67519,0.67521,0.67515,0.6752,163099999.0
2006-10-10 11:11:00,0.67523,0.67527,0.67518,0.67527,78300002.0
2006-10-10 11:12:00,0.67533,0.67534,0.67527,0.67533,123700003.0
2006-10-10 11:13:00,0.67528,0.67533,0.67528,0.67533,63100001.0
2006-10-10 11:14:00,0.67538,0.67538,0.67525,0.67531,119200002.0
2006-10-10 11:15:00,0.67535,0.67535,0.67528,0.67535,97100003.0
2006-10-10 11:16:00,0.67535,0.67535,0.67528,0.67534,170200001.0
2006-10-10 11:17:00,0.67533,0.67533,0.67526,0.67532,240200000.0
2006-10-10 11:18:00,0.6753,0.67533,0.67524,0.67533,100100003.0
2006-10-10 11:19:00,0.6753,0.6753,0.67517,0.67528,216400006.0
2006-10-10 11:20:00,0.67525,0.67529,0.67522,0.67527,109400000.0
2006-10-10 11:21:00,0.67535,0.67535,0.67528,0.67533,189799999.0
2006-10-10 11:22:00,0.67533,0.67533,0.67523,0.67526,150500000.0
2006-10-10 11:23:00,0.67532,0.67537,0.67531,0.67532,231599994.0
2006-10-10 11:24:00,0.67531,0.67532,0.67523,0.67532,137499998.0
2006-10-10 11:25:00,0.67534,0.67541,0.67534,0.67539,108799999.0
2006-10-10 11:26:00,0.67539,0.67543,0.67538,0.67538,55800001.0
2006-10-10 11:27:00,0.6753,0.6753,0.67525,0.67525,101199996.0
2006-10-10 11:28:00,0.67522,0.67525,0.6752,0.67522,179699999.0
2006-10-10 11:29:00,0.67528,0.67528,0.67518,0.67525,211300003.0
2006-10-10 11:30:00,0.6753,0.67531,0.67526,0.6753,134700004.0
2006-10-10 11:31:00,0.67531,0.67542,0.67531,0.67532,151299995.0
2006-10-10 11:32:00,0.67538,0.67541,0.67531,0.67541,72399999.0
2006-10-10 11:33:00,0.6754,0.6754,0.67524,0.67524,102099999.0
2006-10-10 11:34:00,0.67525,0.67526,0.67517,0.67517,123799998.0
2006-10-10 11:35:00,0.67522,0.67531,0.67522,0.6753,85300003.0
2006-10-10 11:36:00,0.67531,0.67534,0.67525,0.6753,168600001.0
2006-10-10 11:37:00,0.67529,0.6753,0.67523,0.67528,119300000.0
2006-10-10 11:38:00,0.67524,0.67524,0.67508,0.67516,67199999.0
2006-10-10 11:39:00,0.67519,0.67524,0.67516,0.67524,60699998.0
2006-10-10 11:40:00,0.67525,0.67525,0.67514,0.67525,152700000.0
2006-10-10 11:41:00,0.67518,0.67522,0.67518,0.67522,30400000.0
2006-10-10 11:42:00,0.67515,0.67522,0.67515,0.67522,99299998.0
2006-10-10 11:43:00,0.67522,0.67527,0.6752,0.67527,78100002.0
2006-10-10 11:44:00,0.67523,0.67523,0.67523,0.67523,15100000.0
2006-10-10 11:45:00,0.67525,0.67533,0.67524,0.67532,260199998.0
2006-10-10 11:46:00,0.67527,0.67531,0.6752,0.67526,171900003.0
2006-10-10 11:47:00,0.67527,0.67534,0.67527,0.67533,224699998.0
2006-10-10 11:48:00,0.67527,0.67531,0.67525,0.6753,233500004.0
2006-10-10 11:49:00,0.67527,0.67527,0.6752,0.67525,190200002.0
2006-10-10 11:50:00,0.67515,0.67524,0.67515,0.67524,101500000.0
2006-10-10 11:51:00,0.67527,0.67532,0.67525,0.67525,204200001.0
2006-10-10 11:52:00,0.67525,0.6753,0.67524,0.67525,181799998.0
2006-10-10 11:53:00,0.67522,0.67525,0.67518,0.67521,187400002.0
2006-10-10 11:54:00,0.67517,0.67517,0.67514,0.67515,48800001.0
2006-10-10 11:55:00,0.67527,0.67534,0.67524,0.67525,277199993.0
2006-10-10 11:56:00,0.67524,0.67533,0.67524,0.67533,83199999.0
2006-10-10 11:57:00,0.67537,0.67537,0.67532,0.67537,143200000.0
2006-10-10 11:58:00,0.67533,0.67533,0.67523,0.67523,163500000.0
2006-10-10 11:59:00,0.67527,0.67545,0.67527,0.67545,171500003.0
2006-10-10 12:00:00,0.67533,0.67541,0.67529,0.67531,195100002.0
2006-10-10 12:01:00,0.67535,0.67545,0.67535,0.67539,199400002.0
2006-10-10 12:02:00,0.67548,0.67548,0.6754,0.67545,163000004.0
2006-10-10 12:03:00,0.6755,0.67554,0.67548,0.67552,59700001.0
2006-10-10 12:04:00,0.67553,0.67556,0.6755,0.67555,129899999.0
2006-10-10 12:05:00,0.67548,0.6755,0.67542,0.6755,86199999.0
2006-10-10 12:06:00,0.67551,0.67554,0.6755,0.67554,131200002.0
2006-10-10 12:07:00,0.67553,0.67553,0.6754,0.6754,260500001.0
2006-10-10 12:08:00,0.6754,0.67545,0.67528,0.67545,154199995.0
2006-10-10 12:09:00,0.67531,0.67539,0.67523,0.67539,214200002.0
2006-10-10 12:10:00,0.67545,0.67549,0.67536,0.67543,223800003.0
2006-10-10 12:11:00,0.67539,0.67541,0.67529,0.67541,214900000.0
2006-10-10 12:12:00,0.67541,0.67541,0.67532,0.67532,83300002.0
2006-10-10 12:13:00,0.67534,0.67541,0.67534,0.67537,141899995.0
2006-10-10 12:14:00,0.67545,0.67548,0.67542,0.67545,140400000.0
2006-10-10 12:15:00,0.67543,0.67545,0.6754,0.6754,78400001.0
2006-10-10 12:16:00,0.67545,0.67548,0.6754,0.67547,152199999.0
2006-10-10 12:17:00,0.67542,0.67548,0.6754,0.67545,224899999.0
2006-10-10 12:18:00,0.67543,0.67545,0.6754,0.67541,167100002.0
2006-10-10 12:19:00,0.67547,0.67551,0.67547,0.6755,66200001.0
2006-10-10 12:20:00,0.67546,0.67546,0.6754,0.67545,90100001.0
2006-10-10 12:21:00,0.67537,0.67545,0.67537,0.67542,157400000.0
2006-10-10 12:22:00,0.67545,0.67548,0.67544,0.67546,49699999.0
2006-10-10 12:23:00,0.67545,0.6755,0.67545,0.67547,277800002.0
2006-10-10 12:24:00,0.67546,0.67548,0.67541,0.67542,132500001.0
2006-10-10 12:25:00,0.67542,0.67548,0.6754,0.67545,114299998.0
2006-10-10 12:26:00,0.67544,0.67546,0.67542,0.67542,79100002.0
2006-10-10 12:27:00,0.67547,0.67549,0.67542,0.67542,254800002.0
2006-10-10 12:28:00,0.67538,0.67538,0.67525,0.67525,140600005.0
2006-10-10 12:29:00,0.67514,0.67532,0.67514,0.67532,129700002.0
2006-10-10 12:30:00,0.67527,0.67527,0.67517,0.6752,131600000.0
2006-10-10 12:31:00,0.6752,0.67521,0.67514,0.6752,163700000.0
2006-10-10 12:32:00,0.67526,0.67535,0.67526,0.6753,148800001.0
2006-10-10 12:33:00,0.67532,0.67533,0.67532,0.67533,46700002.0
2006-10-10 12:34:00,0.67534,0.67538,0.67534,0.67538,76099998.0
2006-10-10 12:35:00,0.67546,0.67548,0.67543,0.67545,110599999.0
2006-10-10 12:36:00,0.67538,0.67544,0.67538,0.6754,107199999.0
2006-10-10 12:37:00,0.67543,0.67549,0.67541,0.67543,212300001.0
2006-10-10 12:38:00,0.67542,0.67552,0.67542,0.67544,180300001.0
2006-10-10 12:39:00,0.67546,0.67546,0.67534,0.67546,124499998.0
2006-10-10 12:40:00,0.67533,0.67541,0.67533,0.67541,155800001.0
2006-10-10 12:41:00,0.6755,0.67551,0.67544,0.67547,246899997.0
2006-10-10 12:42:00,0.6754,0.67553,0.6754,0.67553,145400000.0
2006-10-10 12:43:00,0.67552,0.67552,0.67546,0.67546,103299998.0
2006-10-10 12:44:00,0.67541,0.67544,0.67539,0.67543,106799999.0
2006-10-10 12:45:00,0.67542,0.67542,0.67534,0.67538,120900002.0
2006-10-10 12:46:00,0.67543,0.67543,0.67536,0.67536,81700001.0
2006-10-10 12:47:00,0.67537,0.67539,0.67535,0.67536,190199998.0
2006-10-10 12:48:00,0.67538,0.67538,0.67533,0.67533,117700002.0
2006-10-10 12:49:00,0.67532,0.67535,0.6753,0.6753,130499999.0
2006-10-10 12:50:00,0.67531,0.67541,0.67529,0.6753,139499998.0
2006-10-10 12:51:00,0.67532,0.67541,0.67532,0.67535,293700001.0
2006-10-10 12:52:00,0.67534,0.67539,0.6753,0.6753,181000003.0
2006-10-10 12:53:00,0.67537,0.67537,0.67528,0.67537,152100001.0
2006-10-10 12:54:00,0.67533,0.67537,0.67532,0.67532,130600002.0
2006-10-10 12:55:00,0.67534,0.67539,0.67531,0.67535,169100000.0
2006-10-10 12:56:00,0.67533,0.6754,0.67533,0.67534,43200000.0
2006-10-10 12:57:00,0.67533,0.67533,0.67529,0.67529,37500000.0
2006-10-10 12:58:00,0.67528,0.67532,0.67521,0.67521,173699996.0
2006-10-10 12:59:00,0.67522,0.67533,0.67522,0.67526,258399996.0
2006-10-10 13:00:00,0.67533,0.67538,0.67531,0.67531,97100001.0
2006-10-10 13:01:00,0.67537,0.67544,0.67529,0.67531,217699999.0
2006-10-10 13:02:00,0.67526,0.67537,0.67526,0.67536,270600002.0
2006-10-10 13:03:00,0.67525,0.67534,0.67521,0.67534,127799998.0
2006-10-10 13:04:00,0.67536,0.67536,0.67522,0.67533,251999996.0
2006-10-10 13:05:00,0.67533,0.67533,0.67531,0.67531,84500002.0
2006-10-10 13:06:00,0.67532,0.67535,0.67527,0.67533,207400003.0
2006-10-10 13:07:00,0.67531,0.67532,0.67523,0.67529,125599998.0
2006-10-10 13:08:00,0.6753,0.6753,0.67525,0.67527,70399998.0
2006-10-10 13:09:00,0.67523,0.67533,0.67515,0.6753,120499998.0
2006-10-10 13:10:00,0.67521,0.67524,0.67515,0.67517,74699999.0
2006-10-10 13:11:00,0.67512,0.67524,0.6751,0.6751,146599996.0
2006-10-10 13:12:00,0.67521,0.67531,0.67517,0.67525,247499997.0
2006-10-10 13:13:00,0.67523,0.67535,0.67523,0.6753,89100002.0
2006-10-10 13:14:00,0.67531,0.67537,0.67531,0.67535,57800001.0
2006-10-10 13:15:00,0.67537,0.67552,0.67537,0.67548,90400001.0
2006-10-10 13:16:00,0.67542,0.67549,0.67541,0.67541,155399998.0
2006-10-10 13:17:00,0.67546,0.67549,0.67538,0.67546,151100003.0
2006-10-10 13:18:00,0.6753,0.6754,0.67521,0.67525,230799998.0
2006-10-10 13:19:00,0.67521,0.67526,0.67517,0.67521,224600001.0
2006-10-10 13:20:00,0.67528,0.67533,0.67526,0.67531,159999999.0
2006-10-10 13:21:00,0.6753,0.67535,0.6753,0.67535,88199999.0
2006-10-10 13:22:00,0.67534,0.67542,0.67534,0.67537,56200000.0
2006-10-10 13:23:00,0.67528,0.67529,0.67525,0.67529,88599999.0
2006-10-10 13:24:00,0.67528,0.6753,0.67521,0.67529,228299998.0
2006-10-10 13:25:00,0.67533,0.67533,0.67521,0.67528,87000002.0
2006-10-10 13:26:00,0.67525,0.67525,0.67506,0.67518,131000001.0
2006-10-10 13:27:00,0.6752,0.67528,0.67519,0.67525,284299997.0
2006-10-10 13:28:00,0.67521,0.67527,0.67515,0.67524,277200000.0
2006-10-10 13:29:00,0.67523,0.67523,0.67522,0.67522,24700001.0
2006-10-10 13:30:00,0.67521,0.67521,0.6751,0.67512,124499996.0
2006-10-10 13:31:00,0.67513,0.67515,0.6751,0.67513,157300001.0
2006-10-10 13:32:00,0.67515,0.67515,0.6751,0.67512,68600001.0
2006-10-10 13:33:00,0.67512,0.67515,0.67512,0.67512,117100000.0
2006-10-10 13:34:00,0.67515,0.67515,0.6751,0.67512,156400001.0
2006-10-10 13:35:00,0.6751,0.67515,0.6751,0.6751,96699998.0
2006-10-10 13:36:00,0.67514,0.67514,0.67499,0.67512,140200000.0
2006-10-10 13:37:00,0.67512,0.67513,0.67504,0.67513,28700000.0
2006-10-10 13:38:00,0.67509,0.67509,0.675,0.67503,135200000.0
2006-10-10 13:39:00,0.67502,0.67507,0.67497,0.67501,219499994.0
2006-10-10 13:40:00,0.67505,0.6751,0.675,0.6751,147699999.0
2006-10-10 13:41:00,0.67503,0.67511,0.67497,0.67507,110100000.0
2006-10-10 13:42:00,0.67514,0.67514,0.67506,0.67507,145800001.0
2006-10-10 13:43:00,0.67504,0.67513,0.67504,0.67504,188499995.0
2006-10-10 13:44:00,0.67507,0.67512,0.67507,0.67512,110200004.0
2006-10-10 13:45:00,0.67511,0.67512,0.67509,0.67511,165300001.0
2006-10-10 13:46:00,0.6751,0.6751,0.67503,0.6751,111000000.0
2006-10-10 13:47:00,0.67516,0.67522,0.67516,0.67516,167500006.0
2006-10-10 13:48:00,0.67517,0.67523,0.67515,0.67515,65300001.0
2006-10-10 13:49:00,0.67514,0.67514,0.67504,0.67504,96100000.0
2006-10-10 13:50:00,0.675,0.67505,0.67497,0.67505,256300001.0
2006-10-10 13:51:00,0.67501,0.67504,0.6749,0.67502,208199999.0
2006-10-10 13:52:00,0.67497,0.67497,0.67489,0.6749,84200000.0
2006-10-10 13:53:00,0.67498,0.67498,0.6749,0.67495,215500005.0
2006-10-10 13:54:00,0.67494,0.67495,0.67487,0.67492,91900002.0
2006-10-10 13:55:00,0.67493,0.67493,0.67482,0.6749,153599999.0
2006-10-10 13:56:00,0.67485,0.67485,0.67479,0.67482,167599998.0
2006-10-10 13:57:00,0.67475,0.67479,0.67474,0.67478,123600001.0
2006-10-10 13:58:00,0.67481,0.67484,0.67479,0.67484,120100002.0
2006-10-10 13:59:00,0.6748,0.6749,0.6748,0.67483,153300001.0
2006-10-10 14:00:00,0.67485,0.67489,0.67479,0.67489,160500001.0
2006-10-10 14:01:00,0.6749,0.67492,0.67483,0.67483,150199997.0
2006-10-10 14:02:00,0.67483,0.67488,0.6748,0.67488,120299999.0
2006-10-10 14:03:00,0.67481,0.67481,0.67474,0.67474,49399998.0
2006-10-10 14:04:00,0.67476,0.67483,0.67476,0.67483,82900000.0
2006-10-10 14:05:00,0.67477,0.67477,0.6747,0.6747,64700002.0
2006-10-10 14:06:00,0.67485,0.67488,0.67482,0.67485,162499998.0
2006-10-10 14:07:00,0.67482,0.6749,0.6748,0.6748,380700003.0
2006-10-10 14:08:00,0.67481,0.67481,0.67479,0.67479,5800000.0
2006-10-10 14:09:00,0.67477,0.67478,0.67477,0.67478,10900000.0
2006-10-10 14:10:00,0.67483,0.67483,0.67472,0.6748,299000010.0
2006-10-10 14:11:00,0.67482,0.67482,0.67478,0.67478,111800004.0
2006-10-10 14:12:00,0.67485,0.67485,0.67483,0.67483,182000000.0
2006-10-10 14:13:00,0.67488,0.67488,0.67478,0.67485,262399998.0
2006-10-10 14:14:00,0.67479,0.67479,0.67471,0.67471,73599999.0
2006-10-10 14:15:00,0.67463,0.67475,0.6746,0.67473,162499999.0
2006-10-10 14:16:00,0.67478,0.67483,0.67478,0.67482,80600002.0
2006-10-10 14:17:00,0.67483,0.67485,0.67477,0.67478,169500001.0
2006-10-10 14:18:00,0.67486,0.67493,0.67484,0.67493,148599999.0
2006-10-10 14:19:00,0.67492,0.675,0.67488,0.675,82099998.0
2006-10-10 14:20:00,0.67505,0.67522,0.67505,0.67515,239099996.0
2006-10-10 14:21:00,0.67515,0.67518,0.67512,0.67515,113100001.0
2006-10-10 14:22:00,0.67517,0.67533,0.67517,0.67533,89299999.0
2006-10-10 14:23:00,0.67535,0.67537,0.67529,0.67535,216600001.0
2006-10-10 14:24:00,0.67541,0.67547,0.6754,0.6754,111899999.0
2006-10-10 14:25:00,0.67545,0.67545,0.6754,0.67542,156600000.0
2006-10-10 14:26:00,0.67544,0.67549,0.67544,0.67547,197600003.0
2006-10-10 14:27:00,0.67549,0.67553,0.67544,0.67545,209499996.0
2006-10-10 14:28:00,0.67548,0.67552,0.67548,0.67552,12700000.0
2006-10-10 14:29:00,0.67545,0.67545,0.67527,0.67527,68300002.0
2006-10-10 14:30:00,0.67537,0.67537,0.67532,0.67535,104800001.0
2006-10-10 14:31:00,0.67531,0.67548,0.6753,0.67548,124100001.0
2006-10-10 14:32:00,0.67547,0.67553,0.67541,0.67552,164200001.0
2006-10-10 14:33:00,0.67554,0.67559,0.67538,0.67544,231600002.0
2006-10-10 14:34:00,0.67538,0.67538,0.67526,0.67531,101399996.0
2006-10-10 14:35:00,0.67533,0.67538,0.67533,0.67533,138199996.0
2006-10-10 14:36:00,0.67533,0.67533,0.67523,0.6753,168800003.0
2006-10-10 14:37:00,0.67533,0.67533,0.6753,0.6753,78100002.0
2006-10-10 14:38:00,0.67534,0.67535,0.67528,0.67532,196999999.0
2006-10-10 14:39:00,0.67536,0.6755,0.67536,0.67542,287900000.0
2006-10-10 14:40:00,0.67545,0.67552,0.67544,0.67551,108400000.0
2006-10-10 14:41:00,0.67552,0.67552,0.6754,0.67543,122900001.0
2006-10-10 14:42:00,0.67546,0.67548,0.67544,0.67545,176499998.0
2006-10-10 14:43:00,0.67548,0.67552,0.67548,0.67552,59100002.0
2006-10-10 14:44:00,0.67551,0.67551,0.67544,0.67547,116499999.0
2006-10-10 14:45:00,0.6755,0.67552,0.67546,0.67552,144899999.0
2006-10-10 14:46:00,0.6756,0.67563,0.67559,0.67561,124100001.0
2006-10-10 14:47:00,0.6756,0.67561,0.67556,0.6756,122899997.0
2006-10-10 14:48:00,0.67559,0.67562,0.67552,0.67562,133999997.0
2006-10-10 14:49:00,0.67559,0.67563,0.67555,0.67563,107200002.0
2006-10-10 14:50:00,0.67563,0.67565,0.67563,0.67565,101100003.0
2006-10-10 14:51:00,0.67557,0.67565,0.67557,0.67563,143700002.0
2006-10-10 14:52:00,0.67562,0.67563,0.67556,0.67557,205199998.0
2006-10-10 14:53:00,0.67553,0.67555,0.6755,0.67555,217399995.0
2006-10-10 14:54:00,0.67551,0.67551,0.67545,0.67545,128099998.0
2006-10-10 14:55:00,0.67545,0.67548,0.67542,0.67548,105100004.0
2006-10-10 14:56:00,0.67547,0.6755,0.67541,0.67541,79700000.0
2006-10-10 14:57:00,0.6754,0.67545,0.6754,0.6754,139399998.0
2006-10-10 14:58:00,0.67544,0.67545,0.67541,0.67545,252199996.0
2006-10-10 14:59:00,0.67542,0.67549,0.67542,0.67549,142800000.0
2006-10-10 15:00:00,0.67552,0.67553,0.67548,0.6755,245999994.0
2006-10-10 15:01:00,0.67555,0.67557,0.67552,0.67557,84600001.0
2006-10-10 15:02:00,0.67553,0.67553,0.67543,0.67543,57699998.0
2006-10-10 15:03:00,0.67541,0.67556,0.67541,0.6755,228199999.0
2006-10-10 15:04:00,0.67558,0.67558,0.67548,0.67555,132400000.0
2006-10-10 15:05:00,0.67553,0.67553,0.6755,0.67552,39500000.0
2006-10-10 15:06:00,0.67553,0.67557,0.67552,0.67555,170299999.0
2006-10-10 15:07:00,0.67558,0.67558,0.67552,0.67555,89299998.0
2006-10-10 15:08:00,0.67553,0.67555,0.6755,0.6755,192299999.0
2006-10-10 15:09:00,0.67549,0.67549,0.67544,0.67547,70599998.0
2006-10-10 15:10:00,0.6755,0.6755,0.67541,0.67541,107300001.0
2006-10-10 15:11:00,0.67544,0.67554,0.67542,0.67554,132899998.0
2006-10-10 15:12:00,0.67552,0.67553,0.67544,0.67553,40300000.0
2006-10-10 15:13:00,0.67551,0.67555,0.67544,0.67546,214100001.0
2006-10-10 15:14:00,0.67545,0.67546,0.6754,0.67541,89400001.0
2006-10-10 15:15:00,0.67544,0.67551,0.67544,0.67547,92300001.0
2006-10-10 15:16:00,0.67542,0.67544,0.67538,0.67538,82499998.0
2006-10-10 15:17:00,0.6754,0.67543,0.67532,0.67532,191799999.0
2006-10-10 15:18:00,0.67538,0.67539,0.67531,0.67538,112399999.0
2006-10-10 15:19:00,0.67535,0.67544,0.67535,0.67541,136599997.0
2006-10-10 15:20:00,0.67548,0.67552,0.67546,0.67551,242799998.0
2006-10-10 15:21:00,0.67554,0.67554,0.67541,0.67543,122100000.0
2006-10-10 15:22:00,0.67545,0.67545,0.6753,0.67542,130199998.0
2006-10-10 15:23:00,0.67539,0.67551,0.67539,0.67551,155199996.0
2006-10-10 15:24:00,0.67551,0.67553,0.67547,0.67553,66399999.0
2006-10-10 15:25:00,0.6755,0.6755,0.67542,0.67542,35900000.0
2006-10-10 15:26:00,0.6755,0.67554,0.67548,0.67554,89800000.0
2006-10-10 15:27:00,0.6755,0.6755,0.67544,0.67544,54399999.0
2006-10-10 15:28:00,0.67545,0.67549,0.67544,0.67549,179100001.0
2006-10-10 15:29:00,0.67554,0.67554,0.67552,0.67553,132700000.0
2006-10-10 15:30:00,0.67553,0.67554,0.67546,0.67546,127899999.0
2006-10-10 15:31:00,0.67544,0.67546,0.67544,0.67546,54400002.0
2006-10-10 15:32:00,0.67547,0.67549,0.67547,0.67549,11900000.0
2006-10-10 15:33:00,0.67555,0.67555,0.67552,0.67552,90100002.0
2006-10-10 15:34:00,0.67555,0.67555,0.67537,0.67537,125700000.0
2006-10-10 15:35:00,0.6755,0.67554,0.67548,0.67554,83600001.0
2006-10-10 15:36:00,0.67553,0.67555,0.67552,0.67555,343399993.0
2006-10-10 15:37:00,0.67554,0.67562,0.67543,0.67543,117100003.0
2006-10-10 15:38:00,0.67542,0.67551,0.67542,0.6755,201700004.0
2006-10-10 15:39:00,0.67543,0.67543,0.67536,0.67538,135499998.0
2006-10-10 15:40:00,0.67543,0.67543,0.67537,0.67537,90899997.0
2006-10-10 15:41:00,0.67531,0.67538,0.67528,0.67532,60100000.0
2006-10-10 15:42:00,0.67537,0.67542,0.67535,0.67538,61799998.0
2006-10-10 15:43:00,0.67534,0.67536,0.6753,0.6753,152900001.0
2006-10-10 15:44:00,0.67538,0.67543,0.67538,0.67542,123100001.0
2006-10-10 15:45:00,0.67544,0.67545,0.67517,0.67517,86899999.0
2006-10-10 15:46:00,0.6755,0.67558,0.67545,0.67558,122499999.0
2006-10-10 15:47:00,0.67561,0.67561,0.67554,0.67555,71400001.0
2006-10-10 15:48:00,0.67558,0.67561,0.67548,0.67555,223899997.0
2006-10-10 15:49:00,0.67555,0.67566,0.67551,0.67561,54500000.0
2006-10-10 15:50:00,0.67563,0.67564,0.67554,0.67554,169000001.0
2006-10-10 15:51:00,0.67556,0.67559,0.6755,0.67554,204200000.0
2006-10-10 15:52:00,0.6755,0.67562,0.6755,0.67556,113700003.0
2006-10-10 15:53:00,0.67548,0.6758,0.67548,0.6758,91099999.0
2006-10-10 15:54:00,0.67571,0.67573,0.67559,0.67559,167200000.0
2006-10-10 15:55:00,0.67563,0.67566,0.67555,0.67557,192200000.0
2006-10-10 15:56:00,0.67558,0.67563,0.67545,0.67545,114999998.0
2006-10-10 15:57:00,0.67546,0.67558,0.67546,0.67558,78100001.0
2006-10-10 15:58:00,0.67555,0.67558,0.6755,0.67553,203699998.0
2006-10-10 15:59:00,0.67554,0.67558,0.67549,0.67558,188800001.0
2006-10-10 16:00:00,0.6756,0.6756,0.67548,0.6756,92399999.0
2006-10-10 16:01:00,0.6756,0.67562,0.67546,0.6755,175899996.0
2006-10-10 16:02:00,0.67561,0.67561,0.67552,0.6756,196599995.0
2006-10-10 16:03:00,0.67561,0.67561,0.6755,0.67557,179500005.0
2006-10-10 16:04:00,0.67558,0.6756,0.67543,0.6756,156600001.0
2006-10-10 16:05:00,0.67557,0.67567,0.67551,0.67567,100300001.0
2006-10-10 16:06:00,0.67572,0.67581,0.67568,0.6758,240699998.0
2006-10-10 16:07:00,0.67574,0.67578,0.67569,0.67577,83400000.0
2006-10-10 16:08:00,0.6758,0.67581,0.67573,0.67574,145899997.0
2006-10-10 16:09:00,0.67573,0.67585,0.6757,0.67585,120299999.0
2006-10-10 16:10:00,0.67584,0.67584,0.67579,0.67583,121500000.0
2006-10-10 16:11:00,0.67583,0.67585,0.67575,0.67583,229400005.0
2006-10-10 16:12:00,0.6758,0.6758,0.6757,0.67576,118000002.0
2006-10-10 16:13:00,0.67577,0.67577,0.6757,0.6757,77900002.0
2006-10-10 16:14:00,0.67563,0.67566,0.67557,0.67562,175200003.0
2006-10-10 16:15:00,0.6756,0.67569,0.6756,0.67562,126300002.0
2006-10-10 16:16:00,0.67565,0.6757,0.67559,0.67567,178400004.0
2006-10-10 16:17:00,0.67566,0.67577,0.67562,0.67573,62800000.0
2006-10-10 16:18:00,0.67576,0.67576,0.67569,0.67575,221700002.0
2006-10-10 16:19:00,0.67568,0.67579,0.67568,0.67573,220400004.0
2006-10-10 16:20:00,0.67579,0.67583,0.67578,0.67583,186700001.0
2006-10-10 16:21:00,0.67582,0.67582,0.67572,0.67575,78999999.0
2006-10-10 16:22:00,0.67576,0.67582,0.67565,0.67582,202500001.0
2006-10-10 16:23:00,0.67586,0.67586,0.67578,0.67578,67900000.0
2006-10-10 16:24:00,0.67577,0.67578,0.67569,0.67576,179699999.0
2006-10-10 16:25:00,0.67576,0.6758,0.67569,0.67572,220599999.0
2006-10-10 16:26:00,0.67576,0.67577,0.6757,0.67575,190499998.0
2006-10-10 16:27:00,0.67575,0.67578,0.67569,0.67575,248600003.0
2006-10-10 16:28:00,0.67578,0.67583,0.67572,0.67572,251300001.0
2006-10-10 16:29:00,0.67571,0.67573,0.6756,0.67573,78899998.0
2006-10-10 16:30:00,0.67573,0.67575,0.67565,0.67569,219300003.0
2006-10-10 16:31:00,0.67568,0.67568,0.67561,0.67561,61500000.0
2006-10-10 16:32:00,0.67563,0.67571,0.67563,0.6757,138800001.0
2006-10-10 16:33:00,0.67563,0.6757,0.67563,0.67563,232300000.0
2006-10-10 16:34:00,0.67559,0.67568,0.67555,0.67564,177000003.0
2006-10-10 16:35:00,0.67567,0.67572,0.67562,0.67567,252300005.0
2006-10-10 16:36:00,0.67569,0.67569,0.67561,0.67562,123599999.0
2006-10-10 16:37:00,0.6756,0.67565,0.6756,0.6756,134500001.0
2006-10-10 16:38:00,0.67563,0.67563,0.67558,0.67561,93600000.0
2006-10-10 16:39:00,0.67556,0.67557,0.67553,0.67555,188800002.0
2006-10-10 16:40:00,0.67556,0.67559,0.67555,0.67558,104400002.0
2006-10-10 16:41:00,0.67553,0.67553,0.67547,0.67547,179100005.0
2006-10-10 16:42:00,0.67547,0.67559,0.67547,0.67556,56600000.0
2006-10-10 16:43:00,0.67554,0.67565,0.67554,0.67564,119400000.0
2006-10-10 16:44:00,0.67562,0.67562,0.67557,0.6756,58000000.0
2006-10-10 16:45:00,0.67554,0.67564,0.67554,0.67564,142299999.0
2006-10-10 16:46:00,0.6757,0.67572,0.67562,0.67565,243900006.0
2006-10-10 16:47:00,0.67564,0.67569,0.67564,0.67569,70299998.0
2006-10-10 16:48:00,0.67575,0.67578,0.67564,0.67564,134700002.0
2006-10-10 16:49:00,0.67562,0.6757,0.6756,0.6756,195700004.0
2006-10-10 16:50:00,0.67567,0.67567,0.67556,0.6756,113299998.0
2006-10-10 16:51:00,0.67563,0.67564,0.67559,0.67564,115799999.0
2006-10-10 16:52:00,0.67571,0.67572,0.67557,0.67557,79199999.0
2006-10-10 16:53:00,0.67568,0.67571,0.6756,0.6756,126500001.0
2006-10-10 16:54:00,0.67557,0.67566,0.67557,0.67561,27300000.0
2006-10-10 16:55:00,0.67556,0.67556,0.67549,0.6755,132700004.0
2006-10-10 16:56:00,0.67551,0.67557,0.67551,0.67551,120400001.0
2006-10-10 16:57:00,0.67554,0.67559,0.6755,0.67558,139000000.0
2006-10-10 16:58:00,0.67551,0.67562,0.67547,0.67562,154200000.0
2006-10-10 16:59:00,0.67556,0.67556,0.67549,0.67549,56000000.0
2006-10-10 17:00:00,0.67547,0.67562,0.67547,0.67555,155599999.0
2006-10-10 17:01:00,0.67555,0.67561,0.67546,0.67561,152500000.0
2006-10-10 17:02:00,0.67561,0.67562,0.67557,0.6756,133899998.0
2006-10-10 17:03:00,0.67558,0.67559,0.67549,0.6755,153600001.0
2006-10-10 17:04:00,0.67552,0.67562,0.67552,0.67555,157700000.0
2006-10-10 17:05:00,0.67551,0.67564,0.67551,0.6756,212399996.0
2006-10-10 17:06:00,0.67558,0.67559,0.67555,0.67558,178399996.0
2006-10-10 17:07:00,0.67556,0.67562,0.67553,0.67556,267300000.0
2006-10-10 17:08:00,0.6755,0.6755,0.67541,0.67542,106100001.0
2006-10-10 17:09:00,0.67539,0.67553,0.67539,0.67547,55500001.0
2006-10-10 17:10:00,0.67553,0.67553,0.67542,0.67551,120600001.0
2006-10-10 17:11:00,0.67548,0.67552,0.67542,0.67552,87299998.0
2006-10-10 17:12:00,0.67553,0.67553,0.67552,0.67552,28800000.0
2006-10-10 17:13:00,0.67552,0.67559,0.67545,0.67552,161299995.0
2006-10-10 17:14:00,0.67554,0.6756,0.67554,0.67557,96500000.0
2006-10-10 17:15:00,0.67556,0.67564,0.67553,0.67554,170700000.0
2006-10-10 17:16:00,0.67561,0.67562,0.67554,0.67557,181100000.0
2006-10-10 17:17:00,0.67557,0.67567,0.67557,0.67565,137699998.0
2006-10-10 17:18:00,0.67565,0.67568,0.67561,0.67568,196199997.0
2006-10-10 17:19:00,0.67565,0.67568,0.6756,0.6756,220500003.0
2006-10-10 17:20:00,0.67565,0.67565,0.67549,0.67549,58100001.0
2006-10-10 17:21:00,0.67552,0.67563,0.67552,0.67563,150300002.0
2006-10-10 17:22:00,0.67561,0.67563,0.6756,0.67563,118099996.0
2006-10-10 17:23:00,0.67563,0.67564,0.67555,0.67555,97700002.0
2006-10-10 17:24:00,0.67567,0.67575,0.67563,0.67565,154299997.0
2006-10-10 17:25:00,0.67568,0.67571,0.67564,0.67564,72800000.0
2006-10-10 17:26:00,0.67567,0.6757,0.67563,0.67566,161200001.0
2006-10-10 17:27:00,0.67564,0.67571,0.67562,0.67562,191200002.0
2006-10-10 17:28:00,0.67565,0.67565,0.67562,0.67565,91099998.0
2006-10-10 17:29:00,0.67563,0.67568,0.67556,0.67565,190399999.0
2006-10-10 17:30:00,0.67564,0.67564,0.67559,0.67561,206499998.0
2006-10-10 17:31:00,0.67561,0.67568,0.67561,0.67567,158100005.0
2006-10-10 17:32:00,0.67568,0.67568,0.67558,0.67565,119900004.0
2006-10-10 17:33:00,0.67574,0.67574,0.67562,0.6757,273999997.0
2006-10-10 17:34:00,0.67571,0.67571,0.67565,0.67567,237899995.0
2006-10-10 17:35:00,0.6757,0.67573,0.67565,0.67573,172300000.0
2006-10-10 17:36:00,0.67573,0.6758,0.67573,0.67577,38300000.0
2006-10-10 17:37:00,0.67576,0.67579,0.67574,0.67577,136899999.0
2006-10-10 17:38:00,0.67573,0.67573,0.67572,0.67572,43800001.0
2006-10-10 17:39:00,0.67578,0.67581,0.67575,0.67575,98499996.0
2006-10-10 17:40:00,0.67572,0.67582,0.67572,0.67582,132500001.0
2006-10-10 17:41:00,0.67584,0.67588,0.67577,0.67588,208699999.0
2006-10-10 17:42:00,0.67585,0.67585,0.6758,0.6758,130799998.0
2006-10-10 17:43:00,0.67582,0.67582,0.67575,0.67582,91600002.0
2006-10-10 17:44:00,0.67587,0.67592,0.6758,0.67592,150400001.0
2006-10-10 17:45:00,0.6759,0.67591,0.67584,0.67591,243400003.0
2006-10-10 17:46:00,0.67592,0.67593,0.67592,0.67593,12400000.0
2006-10-10 17:47:00,0.67593,0.67597,0.67587,0.67597,123799999.0
2006-10-10 17:48:00,0.67597,0.67597,0.6759,0.6759,92700001.0
2006-10-10 17:49:00,0.67593,0.67597,0.67593,0.67595,157099999.0
2006-10-10 17:50:00,0.67587,0.6759,0.67587,0.6759,19900001.0
2006-10-10 17:51:00,0.67588,0.67591,0.67586,0.6759,95500000.0
2006-10-10 17:52:00,0.67586,0.67598,0.67586,0.6759,130599997.0
2006-10-10 17:53:00,0.67588,0.67597,0.67585,0.6759,170700000.0
2006-10-10 17:54:00,0.67588,0.67591,0.67583,0.67591,122100002.0
2006-10-10 17:55:00,0.67588,0.67591,0.67584,0.6759,135000000.0
2006-10-10 17:56:00,0.67593,0.67593,0.67587,0.67593,147899999.0
2006-10-10 17:57:00,0.67593,0.67597,0.67586,0.67597,65300001.0
2006-10-10 17:58:00,0.67602,0.67602,0.67591,0.67593,264900004.0
2006-10-10 17:59:00,0.67599,0.676,0.67592,0.67599,164500000.0
2006-10-10 18:00:00,0.676,0.67603,0.67591,0.67603,153199996.0
2006-10-10 18:01:00,0.67608,0.67608,0.67603,0.67605,1208100004.0
2006-10-10 18:02:00,0.67602,0.67604,0.67595,0.67599,1556400001.0
2006-10-10 18:03:00,0.67597,0.67605,0.67585,0.67597,1992200002.0
2006-10-10 18:04:00,0.67598,0.67605,0.67597,0.676,657000003.0
2006-10-10 18:05:00,0.67602,0.67604,0.67595,0.67603,1281600007.0
2006-10-10 18:06:00,0.67602,0.67604,0.67594,0.67603,1842699991.0
2006-10-10 18:09:00,0.67591,0.67595,0.67587,0.67592,923700008.0
2006-10-10 18:10:00,0.67595,0.67597,0.6759,0.6759,1267599998.0
2006-10-10 18:11:00,0.6759,0.67598,0.6759,0.67598,945000002.0
2006-10-10 18:12:00,0.67593,0.67593,0.6758,0.6758,913899997.0
2006-10-10 18:13:00,0.67582,0.67585,0.67582,0.67583,896900008.0
2006-10-10 18:14:00,0.67582,0.67585,0.67577,0.67584,1639299992.0
2006-10-10 18:15:00,0.6758,0.67592,0.6758,0.67591,2122199994.0
2006-10-10 18:16:00,0.67593,0.67593,0.67582,0.67582,1061799999.0
2006-10-10 18:17:00,0.67585,0.67585,0.6758,0.67582,798499996.0
2006-10-10 18:18:00,0.67583,0.67585,0.67578,0.6758,900100008.0
2006-10-10 18:19:00,0.67581,0.67587,0.67574,0.67583,626299997.0
2006-10-10 18:20:00,0.67585,0.67588,0.67582,0.67588,758199995.0
2006-10-10 18:21:00,0.67588,0.67598,0.67581,0.67585,876499994.0
2006-10-10 18:22:00,0.67588,0.67594,0.67579,0.67587,957300003.0
2006-10-10 18:23:00,0.67588,0.67592,0.67583,0.67592,1169699996.0
2006-10-10 18:24:00,0.67585,0.67595,0.67584,0.67592,788300001.0
2006-10-10 18:25:00,0.67591,0.67592,0.67584,0.67584,858300001.0
2006-10-10 18:26:00,0.67585,0.67588,0.6758,0.67585,943700005.0
2006-10-10 18:27:00,0.67588,0.67601,0.67588,0.67593,808700009.0
2006-10-10 18:28:00,0.67591,0.67593,0.67583,0.67593,615600000.0
2006-10-10 18:29:00,0.6759,0.67596,0.67587,0.67595,946100006.0
2006-10-10 18:30:00,0.67595,0.67598,0.6759,0.67598,706300003.0
2006-10-10 18:31:00,0.67595,0.67597,0.6759,0.67593,279300001.0
2006-10-10 18:32:00,0.67593,0.67593,0.6758,0.6758,841000000.0
2006-10-10 18:33:00,0.67581,0.67582,0.67571,0.67578,979699992.0
2006-10-10 18:34:00,0.67578,0.67585,0.67571,0.67581,951599997.0
2006-10-10 18:35:00,0.67586,0.67591,0.67582,0.67591,533799999.0
2006-10-10 18:36:00,0.67582,0.67585,0.67575,0.67585,194999998.0
2006-10-10 18:37:00,0.67577,0.67588,0.67577,0.67584,654399987.0
2006-10-10 18:38:00,0.67583,0.67583,0.67576,0.67581,315700003.0
2006-10-10 18:39:00,0.67587,0.67593,0.67585,0.67585,398099997.0
2006-10-10 18:40:00,0.67582,0.67582,0.67573,0.67573,389800001.0
2006-10-10 18:41:00,0.67572,0.67573,0.67564,0.67573,655800000.0
2006-10-10 18:42:00,0.67573,0.67578,0.6757,0.67575,542900002.0
2006-10-10 18:43:00,0.67573,0.67575,0.6757,0.67572,353500000.0
2006-10-10 18:44:00,0.67573,0.67573,0.67559,0.67559,571400001.0
2006-10-10 18:45:00,0.67571,0.67573,0.67561,0.67569,420499994.0
2006-10-10 18:46:00,0.67575,0.67575,0.67564,0.67564,159899997.0
2006-10-10 18:47:00,0.67569,0.6757,0.6756,0.67565,310200001.0
2006-10-10 18:48:00,0.67562,0.67565,0.67557,0.67565,499200003.0
2006-10-10 18:49:00,0.67561,0.67574,0.67561,0.67566,177000000.0
2006-10-10 18:50:00,0.67565,0.6757,0.67561,0.6757,112800002.0
2006-10-10 18:51:00,0.67572,0.67572,0.67557,0.67565,415799998.0
2006-10-10 18:52:00,0.67566,0.67566,0.67556,0.67563,465700002.0
2006-10-10 18:53:00,0.67561,0.67561,0.6755,0.67552,663900001.0
2006-10-10 18:54:00,0.67551,0.67557,0.67544,0.67555,348799997.0
2006-10-10 18:55:00,0.67551,0.67554,0.67546,0.67551,668200000.0
2006-10-10 18:56:00,0.67553,0.67562,0.67549,0.67561,413699997.0
2006-10-10 18:57:00,0.67565,0.67565,0.67558,0.67561,361800006.0
2006-10-10 18:58:00,0.67558,0.67565,0.67556,0.67561,923500008.0
2006-10-10 18:59:00,0.6756,0.67579,0.67558,0.67573,562899999.0
2006-10-10 19:00:00,0.67575,0.67578,0.67567,0.67575,466400000.0
2006-10-10 19:01:00,0.67578,0.67582,0.67573,0.67573,101299998.0
2006-10-10 19:02:00,0.67577,0.67583,0.67577,0.67577,436400004.0
2006-10-10 19:03:00,0.67567,0.67583,0.67567,0.67583,614899995.0
2006-10-10 19:04:00,0.67584,0.6759,0.67577,0.67577,329600002.0
2006-10-10 19:05:00,0.67572,0.67584,0.67572,0.67584,396300006.0
2006-10-10 19:06:00,0.67582,0.67588,0.6758,0.67582,656500005.0
2006-10-10 19:07:00,0.67586,0.67586,0.67578,0.67581,439300000.0
2006-10-10 19:08:00,0.67585,0.67585,0.67572,0.67578,765099992.0
2006-10-10 19:09:00,0.6758,0.67588,0.67579,0.6758,503600002.0
2006-10-10 19:10:00,0.67577,0.67577,0.67566,0.6757,379299996.0
2006-10-10 19:11:00,0.67565,0.67572,0.67558,0.67572,95200000.0
2006-10-10 19:12:00,0.67572,0.67576,0.6757,0.6757,336499996.0
2006-10-10 19:13:00,0.6757,0.67576,0.6757,0.67573,447700006.0
2006-10-10 19:14:00,0.67573,0.67577,0.67568,0.67573,306199996.0
2006-10-10 19:15:00,0.6757,0.67576,0.67565,0.67571,483800006.0
2006-10-10 19:16:00,0.67573,0.67573,0.67568,0.67573,251399998.0
2006-10-10 19:17:00,0.67575,0.67575,0.67571,0.67571,500400001.0
2006-10-10 19:18:00,0.67568,0.67574,0.67568,0.67569,251700001.0
2006-10-10 19:19:00,0.6757,0.67575,0.67568,0.67575,516800001.0
2006-10-10 19:20:00,0.67572,0.67575,0.67572,0.67572,313500002.0
2006-10-10 19:21:00,0.67572,0.67575,0.6757,0.67573,285400007.0
2006-10-10 19:22:00,0.67574,0.67575,0.67568,0.67575,244899998.0
2006-10-10 19:23:00,0.67572,0.67575,0.67565,0.67575,358900001.0
2006-10-10 19:24:00,0.67573,0.67573,0.67559,0.67568,228600003.0
2006-10-10 19:25:00,0.67559,0.67565,0.67553,0.67559,174999998.0
2006-10-10 19:26:00,0.67559,0.67568,0.67559,0.67561,585599996.0
2006-10-10 19:27:00,0.67559,0.67561,0.67544,0.67561,804100001.0
2006-10-10 19:28:00,0.67562,0.67576,0.67562,0.67576,170200002.0
2006-10-10 19:29:00,0.67574,0.67574,0.67566,0.67574,550500000.0
2006-10-10 19:30:00,0.67572,0.67573,0.67566,0.67567,620499993.0
2006-10-10 19:31:00,0.67567,0.67577,0.67565,0.67572,698299998.0
2006-10-10 19:32:00,0.67571,0.67572,0.67566,0.67572,389399997.0
2006-10-10 19:33:00,0.67568,0.67573,0.67567,0.67573,284999998.0
2006-10-10 19:34:00,0.67573,0.67576,0.6757,0.67575,625700003.0
2006-10-10 19:35:00,0.67575,0.67576,0.67568,0.67575,455100004.0
2006-10-10 19:36:00,0.67573,0.67573,0.6756,0.67573,610000010.0
2006-10-10 19:37:00,0.67575,0.67578,0.67572,0.67575,323899993.0
2006-10-10 19:38:00,0.67575,0.67576,0.67568,0.67568,184399997.0
2006-10-10 19:39:00,0.67568,0.67575,0.67568,0.67571,1104400007.0
2006-10-10 19:40:00,0.67567,0.67573,0.67567,0.67567,607700003.0
2006-10-10 19:41:00,0.67568,0.67568,0.67555,0.67555,574300002.0
2006-10-10 19:42:00,0.67554,0.67563,0.67553,0.67563,203899999.0
2006-10-10 19:43:00,0.67563,0.67563,0.67556,0.67562,224700001.0
2006-10-10 19:44:00,0.6756,0.67565,0.67558,0.67561,368099995.0
2006-10-10 19:45:00,0.67563,0.67563,0.67553,0.6756,419600003.0
2006-10-10 19:46:00,0.67565,0.67567,0.67561,0.67561,177000000.0
2006-10-10 19:47:00,0.67558,0.67561,0.67555,0.67561,34300000.0
2006-10-10 19:48:00,0.67562,0.67562,0.6756,0.6756,127599998.0
2006-10-10 19:49:00,0.67557,0.6756,0.67555,0.6756,162600004.0
2006-10-10 19:50:00,0.6756,0.67562,0.67557,0.67558,399300007.0
2006-10-10 19:51:00,0.6756,0.67562,0.67555,0.6756,245100005.0
2006-10-10 19:52:00,0.6756,0.67562,0.6756,0.6756,211999999.0
2006-10-10 19:53:00,0.6756,0.67563,0.6756,0.6756,97199999.0
2006-10-10 19:54:00,0.6756,0.6756,0.67553,0.67555,170500000.0
2006-10-10 19:55:00,0.67559,0.6756,0.67558,0.6756,63400000.0
2006-10-10 19:56:00,0.67559,0.67559,0.67557,0.67559,82599998.0
2006-10-10 19:57:00,0.67562,0.67565,0.67559,0.6756,578500001.0
2006-10-10 19:58:00,0.67556,0.67558,0.67552,0.67552,340200004.0
2006-10-10 19:59:00,0.67554,0.67563,0.67554,0.6756,629599992.0
2006-10-10 20:00:00,0.67568,0.67568,0.67562,0.67562,177099995.0
2006-10-10 20:01:00,0.67562,0.67562,0.67557,0.67557,263700001.0
2006-10-10 20:02:00,0.67559,0.67562,0.67557,0.67557,211099994.0
2006-10-10 20:03:00,0.67563,0.67565,0.67558,0.67565,142799997.0
2006-10-10 20:04:00,0.67565,0.67565,0.67561,0.67565,209300004.0
2006-10-10 20:05:00,0.67565,0.67565,0.67562,0.67565,170400002.0
2006-10-10 20:06:00,0.67562,0.67564,0.67561,0.67561,143899998.0
2006-10-10 20:07:00,0.67558,0.67563,0.67558,0.6756,107800002.0
2006-10-10 20:08:00,0.67558,0.67559,0.67551,0.67558,656399996.0
2006-10-10 20:09:00,0.67558,0.6756,0.67555,0.6756,211799998.0
2006-10-10 20:10:00,0.67558,0.67558,0.67549,0.67553,153700001.0
2006-10-10 20:11:00,0.67558,0.67562,0.67557,0.6756,382899994.0
2006-10-10 20:12:00,0.6756,0.67562,0.67552,0.6756,1121700005.0
2006-10-10 20:13:00,0.67558,0.6756,0.67552,0.67558,577899999.0
2006-10-10 20:14:00,0.6756,0.6756,0.67558,0.67558,291500003.0
2006-10-10 20:15:00,0.67559,0.6756,0.67548,0.67556,752600002.0
2006-10-10 20:16:00,0.67557,0.67564,0.67551,0.67563,396000005.0
2006-10-10 20:17:00,0.67563,0.67565,0.6756,0.67563,163700002.0
2006-10-10 20:18:00,0.67565,0.67565,0.67558,0.67561,287999999.0
2006-10-10 20:19:00,0.6756,0.6756,0.6755,0.6755,416599999.0
2006-10-10 20:20:00,0.67563,0.67565,0.6756,0.67563,478500003.0
2006-10-10 20:21:00,0.6756,0.67563,0.6756,0.67563,108300003.0
2006-10-10 20:22:00,0.67563,0.67565,0.6756,0.67565,108400002.0
2006-10-10 20:23:00,0.67565,0.67566,0.6756,0.6756,569900000.0
2006-10-10 20:24:00,0.67555,0.67562,0.67551,0.67559,392100003.0
2006-10-10 20:25:00,0.67559,0.67565,0.67558,0.67559,560400007.0
2006-10-10 20:26:00,0.6756,0.67568,0.67559,0.67561,816200002.0
2006-10-10 20:27:00,0.67559,0.67565,0.67559,0.67563,390200003.0
2006-10-10 20:28:00,0.67566,0.67566,0.67558,0.67565,376599999.0
2006-10-10 20:29:00,0.67565,0.67565,0.67557,0.67561,615700001.0
2006-10-10 20:30:00,0.67563,0.6757,0.67558,0.6756,1737699995.0
2006-10-10 20:31:00,0.67561,0.67569,0.67556,0.67556,916699997.0
2006-10-10 20:32:00,0.67559,0.67567,0.67555,0.67565,1573099999.0
2006-10-10 20:33:00,0.6756,0.67562,0.6756,0.6756,235100000.0
2006-10-10 20:34:00,0.67558,0.6756,0.67557,0.67557,427400004.0
2006-10-10 20:35:00,0.67562,0.67567,0.67559,0.67563,217599998.0
2006-10-10 20:36:00,0.6756,0.6756,0.67555,0.67557,330899997.0
2006-10-10 20:37:00,0.67559,0.67566,0.67558,0.67561,737399998.0
2006-10-10 20:38:00,0.6756,0.67568,0.6756,0.6756,932199990.0
2006-10-10 20:39:00,0.6756,0.67565,0.6756,0.6756,264099998.0
2006-10-10 20:40:00,0.6756,0.67565,0.6756,0.6756,353200000.0
2006-10-10 20:41:00,0.67562,0.67565,0.67557,0.6756,349399999.0
2006-10-10 20:42:00,0.67562,0.67565,0.67562,0.67565,78100001.0
2006-10-10 20:43:00,0.67563,0.67563,0.67553,0.6756,506099990.0
2006-10-10 20:44:00,0.67567,0.67575,0.67562,0.67564,1017500002.0
2006-10-10 20:45:00,0.67567,0.6757,0.67561,0.67562,341000005.0
2006-10-10 20:46:00,0.67565,0.67565,0.67556,0.67558,219700004.0
2006-10-10 20:47:00,0.67558,0.67566,0.67558,0.67562,550200001.0
2006-10-10 20:48:00,0.6756,0.67568,0.67555,0.6756,648199994.0
2006-10-10 20:49:00,0.67561,0.6757,0.67554,0.67565,190900000.0
2006-10-10 20:50:00,0.67565,0.67571,0.67562,0.67564,1314600004.0
2006-10-10 20:51:00,0.6756,0.67565,0.6756,0.67562,429100002.0
2006-10-10 20:52:00,0.67565,0.67568,0.6756,0.67562,555999998.0
2006-10-10 20:53:00,0.67567,0.67573,0.67563,0.67563,1216799992.0
2006-10-10 20:54:00,0.67565,0.6757,0.67559,0.6757,757999998.0
2006-10-10 20:55:00,0.67571,0.67576,0.67565,0.67576,400199997.0
2006-10-10 20:56:00,0.67573,0.67574,0.67558,0.67561,1099100005.0
2006-10-10 20:57:00,0.67562,0.67566,0.67557,0.6756,1093999998.0
2006-10-10 20:58:00,0.67566,0.6758,0.67566,0.67575,728300003.0
2006-10-10 20:59:00,0.67571,0.67579,0.67554,0.67577,1699400002.0
2006-10-10 21:00:00,0.67578,0.67597,0.67575,0.67597,2115499995.0
2006-10-10 21:01:00,0.67597,0.67597,0.67569,0.67569,1253400001.0
2006-10-10 21:02:00,0.6757,0.67578,0.6757,0.67578,506400002.0
2006-10-10 21:03:00,0.67582,0.67584,0.67573,0.67574,797200013.0
2006-10-10 21:04:00,0.67574,0.6758,0.67574,0.6758,513900000.0
2006-10-10 21:05:00,0.67582,0.67591,0.67581,0.67591,614200001.0
2006-10-10 21:06:00,0.67589,0.67589,0.67577,0.6758,596600003.0
2006-10-10 21:07:00,0.6758,0.6759,0.6758,0.67582,127000005.0
2006-10-10 21:08:00,0.67584,0.67587,0.6757,0.6757,136499997.0
2006-10-10 21:09:00,0.67577,0.67584,0.67575,0.67582,275500003.0
2006-10-10 21:10:00,0.67585,0.67587,0.67583,0.67585,141600002.0
2006-10-10 21:11:00,0.67585,0.67585,0.67585,0.67585,181299999.0
2006-10-10 21:12:00,0.6758,0.67583,0.67578,0.67583,77600000.0
2006-10-10 21:13:00,0.67585,0.67587,0.67577,0.67577,352999997.0
2006-10-10 21:14:00,0.67581,0.67587,0.67578,0.67583,638000002.0
2006-10-10 21:15:00,0.67583,0.67583,0.67575,0.67577,294700000.0
2006-10-10 21:16:00,0.67568,0.67575,0.67565,0.67575,293200001.0
2006-10-10 21:17:00,0.67575,0.67577,0.67571,0.67574,173000001.0
2006-10-10 21:18:00,0.67597,0.67602,0.67587,0.67593,220300003.0
2006-10-10 21:19:00,0.67569,0.67574,0.67568,0.6757,416800002.0
2006-10-10 21:20:00,0.67576,0.67583,0.67572,0.6758,1378499999.0
2006-10-10 21:21:00,0.67582,0.67582,0.6757,0.6757,293499999.0
2006-10-10 21:22:00,0.67577,0.67585,0.67575,0.67585,871700002.0
2006-10-10 21:23:00,0.67581,0.67581,0.67576,0.67576,31200001.0
2006-10-10 21:24:00,0.67577,0.67581,0.67575,0.67575,195900000.0
2006-10-10 21:25:00,0.67575,0.67575,0.67568,0.67568,260999998.0
2006-10-10 21:26:00,0.67567,0.67569,0.6756,0.6756,170300000.0
2006-10-10 21:27:00,0.67567,0.67572,0.67566,0.67566,140099999.0
2006-10-10 21:28:00,0.67566,0.67573,0.67563,0.67564,188600001.0
2006-10-10 21:29:00,0.67563,0.67563,0.67562,0.67562,103799999.0
2006-10-10 21:30:00,0.67567,0.67572,0.67564,0.67572,112499997.0
2006-10-10 21:31:00,0.67563,0.67565,0.6756,0.67563,204399994.0
2006-10-10 21:32:00,0.67571,0.67574,0.67565,0.67574,657399996.0
2006-10-10 21:33:00,0.67567,0.67576,0.67567,0.6757,266700000.0
2006-10-10 21:34:00,0.67572,0.67575,0.67572,0.67572,728200000.0
2006-10-10 21:35:00,0.67573,0.67573,0.67563,0.67564,144700001.0
2006-10-10 21:36:00,0.67567,0.67573,0.67566,0.67568,149400004.0
2006-10-10 21:37:00,0.67575,0.67575,0.67572,0.67575,259200001.0
2006-10-10 21:38:00,0.67572,0.67575,0.6757,0.67575,148500001.0
2006-10-10 21:39:00,0.67565,0.67574,0.67565,0.67574,96399999.0
2006-10-10 21:40:00,0.67569,0.67571,0.67555,0.67555,224900000.0
2006-10-10 21:41:00,0.67557,0.67568,0.67557,0.67568,97700000.0
2006-10-10 21:42:00,0.67565,0.67565,0.67562,0.67565,98500000.0
2006-10-10 21:43:00,0.67562,0.67565,0.67549,0.67549,305199999.0
2006-10-10 21:44:00,0.6755,0.67571,0.6755,0.67557,519899987.0
2006-10-10 21:45:00,0.67557,0.67561,0.67557,0.67557,100599996.0
2006-10-10 21:46:00,0.67556,0.67563,0.67556,0.67563,305600003.0
2006-10-10 21:47:00,0.67564,0.67568,0.67558,0.67568,219900000.0
2006-10-10 21:48:00,0.67565,0.67565,0.67553,0.67565,76000001.0
2006-10-10 21:49:00,0.67564,0.67566,0.67554,0.67566,210999999.0
2006-10-10 21:50:00,0.67566,0.67566,0.67553,0.67556,127899998.0
2006-10-10 21:51:00,0.67568,0.67569,0.67556,0.67569,272200003.0
2006-10-10 21:52:00,0.67568,0.67569,0.67549,0.67549,108699999.0
2006-10-10 21:53:00,0.67566,0.67566,0.67559,0.67565,63700000.0
2006-10-10 21:54:00,0.67564,0.67571,0.67563,0.67563,366100003.0
2006-10-10 21:55:00,0.67563,0.67573,0.67563,0.6757,167900004.0
2006-10-10 21:56:00,0.6757,0.67572,0.67562,0.67572,194800001.0
2006-10-10 21:57:00,0.67562,0.67573,0.67562,0.67562,167200001.0
2006-10-10 21:58:00,0.67564,0.67569,0.67564,0.67567,75900000.0
2006-10-10 21:59:00,0.67561,0.6758,0.67561,0.67577,419899996.0
2006-10-10 22:00:00,0.67573,0.67573,0.67565,0.67571,339700000.0
2006-10-10 22:01:00,0.67573,0.67577,0.67563,0.67577,337200006.0
2006-10-10 22:02:00,0.6758,0.67583,0.6757,0.67578,487900005.0
2006-10-10 22:03:00,0.67568,0.67581,0.67557,0.67569,303999999.0
2006-10-10 22:04:00,0.6757,0.67589,0.6757,0.67583,377200006.0
2006-10-10 22:05:00,0.67577,0.67586,0.67575,0.67582,209999996.0
2006-10-10 22:06:00,0.67582,0.67582,0.67568,0.67572,227200001.0
2006-10-10 22:07:00,0.67567,0.67581,0.67567,0.67581,74600001.0
2006-10-10 22:08:00,0.67582,0.67592,0.67576,0.67588,212899999.0
2006-10-10 22:09:00,0.67591,0.67591,0.67587,0.67587,163900005.0
2006-10-10 22:10:00,0.676,0.67604,0.67595,0.67595,98600001.0
2006-10-10 22:11:00,0.67594,0.67594,0.67584,0.67584,118299998.0
2006-10-10 22:12:00,0.67584,0.67599,0.67581,0.67592,466999993.0
2006-10-10 22:13:00,0.6759,0.6759,0.6758,0.6758,63500001.0
2006-10-10 22:14:00,0.67577,0.67593,0.67577,0.67588,156299997.0
2006-10-10 22:15:00,0.67595,0.676,0.67589,0.67589,571299999.0
2006-10-10 22:16:00,0.67589,0.67598,0.67589,0.67593,640800004.0
2006-10-10 22:17:00,0.67594,0.67595,0.67589,0.67589,62399999.0
2006-10-10 22:18:00,0.67595,0.67595,0.67595,0.67595,9400000.0
2006-10-10 22:19:00,0.67591,0.67591,0.67579,0.67579,159199998.0
2006-10-10 22:20:00,0.67582,0.67584,0.67582,0.67582,33400000.0
2006-10-10 22:21:00,0.67581,0.67592,0.67581,0.67592,433200000.0
2006-10-10 22:22:00,0.67597,0.676,0.67595,0.67595,543799996.0
2006-10-10 22:23:00,0.67593,0.67603,0.67593,0.67593,535600003.0
2006-10-10 22:24:00,0.67595,0.676,0.67593,0.67597,263000003.0
2006-10-10 22:25:00,0.67595,0.676,0.67595,0.676,172299998.0
2006-10-10 22:26:00,0.67594,0.67594,0.67584,0.67592,340599999.0
2006-10-10 22:27:00,0.67591,0.67591,0.6759,0.67591,181299998.0
2006-10-10 22:28:00,0.67592,0.67597,0.67573,0.67573,281799997.0
2006-10-10 22:29:00,0.67577,0.67585,0.67576,0.6758,347099997.0
2006-10-10 22:30:00,0.67583,0.67585,0.67582,0.67582,85100002.0
2006-10-10 22:31:00,0.6758,0.67589,0.67575,0.67589,76499999.0
2006-10-10 22:32:00,0.67594,0.67598,0.67578,0.67598,295499995.0
2006-10-10 22:33:00,0.67599,0.67599,0.6759,0.67594,277400002.0
2006-10-10 22:34:00,0.67594,0.67597,0.67594,0.67595,283399997.0
2006-10-10 22:35:00,0.67593,0.676,0.67585,0.676,240100000.0
2006-10-10 22:36:00,0.67602,0.67605,0.67597,0.67597,83500001.0
2006-10-10 22:37:00,0.67595,0.67597,0.67588,0.67597,272599998.0
2006-10-10 22:38:00,0.67601,0.67601,0.67594,0.67594,87400001.0
2006-10-10 22:39:00,0.67592,0.67597,0.67586,0.67586,238700000.0
2006-10-10 22:40:00,0.67581,0.67588,0.67581,0.67587,373499999.0
2006-10-10 22:41:00,0.6759,0.67593,0.67588,0.67588,244500002.0
2006-10-10 22:42:00,0.67579,0.6759,0.67576,0.67579,262700000.0
2006-10-10 22:43:00,0.67589,0.67595,0.67589,0.67595,6100000.0
2006-10-10 22:44:00,0.67593,0.67601,0.67586,0.67601,107999999.0
2006-10-10 22:45:00,0.67605,0.67605,0.67587,0.67587,187800001.0
2006-10-10 22:46:00,0.67587,0.67597,0.67587,0.67596,27000000.0
2006-10-10 22:47:00,0.676,0.676,0.6759,0.67598,162899999.0
2006-10-10 22:48:00,0.67601,0.67611,0.67599,0.67599,334399994.0
2006-10-10 22:49:00,0.6761,0.6761,0.67602,0.67602,143100003.0
2006-10-10 22:50:00,0.67603,0.67604,0.67598,0.67598,67800000.0
2006-10-10 22:51:00,0.676,0.67605,0.676,0.67603,95600001.0
2006-10-10 22:52:00,0.67603,0.67603,0.67595,0.67595,98200002.0
2006-10-10 22:53:00,0.67595,0.67602,0.67592,0.67595,49000000.0
2006-10-10 22:54:00,0.67595,0.67612,0.67595,0.6761,107300001.0
2006-10-10 22:55:00,0.67611,0.67611,0.67594,0.67594,66700000.0
2006-10-10 22:56:00,0.67586,0.67586,0.67569,0.6757,121600001.0
2006-10-10 22:57:00,0.67568,0.67584,0.67568,0.67584,193899997.0
2006-10-10 22:58:00,0.6759,0.67609,0.67583,0.67591,408800002.0
2006-10-10 22:59:00,0.67568,0.67568,0.67552,0.67552,209300000.0
2006-10-10 23:00:00,0.67542,0.67577,0.67536,0.67536,133400003.0
2006-10-10 23:01:00,0.67607,0.67607,0.67578,0.67605,162899998.0
2006-10-10 23:02:00,0.67605,0.67605,0.67584,0.6759,152800001.0
2006-10-10 23:03:00,0.67583,0.67606,0.67578,0.67606,64400000.0
2006-10-10 23:04:00,0.67598,0.67605,0.67584,0.67587,171699997.0
2006-10-10 23:05:00,0.67551,0.67562,0.6755,0.67562,144400002.0
2006-10-10 23:06:00,0.67559,0.67579,0.67559,0.67561,150299997.0
2006-10-10 23:07:00,0.67552,0.67559,0.6755,0.6755,64300000.0
2006-10-10 23:08:00,0.67548,0.67555,0.67548,0.67554,84400001.0
2006-10-10 23:09:00,0.67564,0.67579,0.67564,0.67571,167500002.0
2006-10-10 23:10:00,0.67602,0.67602,0.67593,0.67597,94800001.0
2006-10-10 23:11:00,0.67575,0.67579,0.6757,0.67572,155999999.0
2006-10-10 23:12:00,0.67567,0.67571,0.67557,0.67571,136799998.0
2006-10-10 23:13:00,0.67569,0.67572,0.67559,0.67559,66199998.0
2006-10-10 23:14:00,0.67555,0.6756,0.67554,0.67557,42100000.0
2006-10-10 23:15:00,0.67561,0.67573,0.67561,0.67573,118299998.0
2006-10-10 23:16:00,0.67598,0.67607,0.67593,0.67606,69199999.0
2006-10-10 23:17:00,0.67575,0.67586,0.67575,0.67586,184599998.0
2006-10-10 23:18:00,0.67573,0.67573,0.67564,0.67564,10700000.0
2006-10-10 23:19:00,0.67566,0.67577,0.67564,0.67564,230500002.0
2006-10-10 23:20:00,0.67558,0.67565,0.67554,0.67565,135700001.0
2006-10-10 23:21:00,0.67569,0.67569,0.67569,0.67569,53299999.0
2006-10-10 23:22:00,0.67565,0.67576,0.67557,0.67576,113400000.0
2006-10-10 23:23:00,0.67583,0.67583,0.67565,0.67572,224800002.0
2006-10-10 23:24:00,0.6758,0.67592,0.6758,0.67584,146800002.0
2006-10-10 23:25:00,0.67583,0.67586,0.67577,0.67584,45300001.0
2006-10-10 23:26:00,0.67581,0.67584,0.67579,0.67584,109600002.0
2006-10-10 23:27:00,0.67582,0.67589,0.67575,0.67589,183799998.0
2006-10-10 23:28:00,0.67588,0.67588,0.67575,0.67582,81500000.0
2006-10-10 23:29:00,0.67588,0.67593,0.67585,0.67585,175899998.0
2006-10-10 23:30:00,0.67573,0.67584,0.67568,0.67573,120200001.0
2006-10-10 23:31:00,0.67573,0.67582,0.67566,0.67582,86900001.0
2006-10-10 23:32:00,0.67584,0.67584,0.67577,0.67583,76100003.0
2006-10-10 23:33:00,0.67586,0.67586,0.67573,0.6758,177099998.0
2006-10-10 23:34:00,0.67575,0.67575,0.67563,0.67569,140300004.0
2006-10-10 23:35:00,0.67573,0.67573,0.67558,0.67558,146799998.0
2006-10-10 23:36:00,0.67552,0.67552,0.6755,0.6755,109400003.0
2006-10-10 23:37:00,0.67557,0.67568,0.67557,0.67565,168400003.0
2006-10-10 23:38:00,0.67557,0.67568,0.67557,0.67564,142100001.0
2006-10-10 23:39:00,0.67567,0.67583,0.67567,0.67583,110100002.0
2006-10-10 23:40:00,0.6757,0.67572,0.67559,0.67572,214199993.0
2006-10-10 23:41:00,0.67575,0.67579,0.6757,0.6757,150100002.0
2006-10-10 23:42:00,0.6758,0.67592,0.6758,0.67585,154700001.0
2006-10-10 23:43:00,0.67578,0.67578,0.67561,0.67577,61400001.0
2006-10-10 23:44:00,0.67585,0.67587,0.67574,0.67574,129700002.0
2006-10-10 23:45:00,0.67577,0.6759,0.67577,0.67587,127700001.0
2006-10-10 23:46:00,0.67583,0.67584,0.67583,0.67584,67800002.0
2006-10-10 23:47:00,0.67578,0.67578,0.67575,0.67575,7400000.0
2006-10-10 23:48:00,0.67579,0.67586,0.67579,0.67585,95300001.0
2006-10-10 23:49:00,0.67593,0.67593,0.6758,0.67586,207599999.0
2006-10-10 23:50:00,0.67588,0.67589,0.67586,0.67587,110200002.0
2006-10-10 23:51:00,0.67586,0.67592,0.67583,0.67583,76499998.0
2006-10-10 23:52:00,0.67568,0.67575,0.67568,0.67575,45300001.0
2006-10-10 23:53:00,0.67573,0.67593,0.67573,0.67593,262799999.0
2006-10-10 23:54:00,0.676,0.676,0.67582,0.67582,151999998.0
2006-10-10 23:55:00,0.67571,0.67571,0.67561,0.67565,133200000.0
2006-10-10 23:56:00,0.67564,0.67567,0.67561,0.67566,171099999.0
2006-10-10 23:57:00,0.67572,0.6758,0.67571,0.67572,190700000.0
2006-10-10 23:58:00,0.67569,0.67569,0.67536,0.67536,49400002.0
2006-10-10 23:59:00,0.67559,0.67572,0.67559,0.67572,99000000.0
2006-10-11 00:00:00,0.67572,0.67576,0.67567,0.67567,176000004.0
2006-10-11 00:01:00,0.67568,0.67575,0.67565,0.67575,123500001.0
2006-10-11 00:02:00,0.67571,0.67571,0.67564,0.67564,58299998.0
2006-10-11 00:03:00,0.67566,0.67569,0.67566,0.67569,46300000.0
2006-10-11 00:04:00,0.67603,0.67612,0.67597,0.67612,148699998.0
2006-10-11 00:05:00,0.67573,0.67574,0.67568,0.67568,117400003.0
2006-10-11 00:06:00,0.67567,0.67584,0.67567,0.6758,196399995.0
2006-10-11 00:07:00,0.67573,0.67588,0.67573,0.67583,163599997.0
2006-10-11 00:08:00,0.67586,0.67587,0.67569,0.67569,267299998.0
2006-10-11 00:09:00,0.67574,0.67579,0.67574,0.67574,58600000.0
2006-10-11 00:10:00,0.67579,0.67583,0.67572,0.67572,70300001.0
2006-10-11 00:11:00,0.67576,0.67585,0.67576,0.67579,190500000.0
2006-10-11 00:12:00,0.67576,0.67584,0.67575,0.67575,111600000.0
2006-10-11 00:13:00,0.67574,0.67589,0.67574,0.67576,159000002.0
2006-10-11 00:14:00,0.67575,0.67579,0.67575,0.67579,67700000.0
2006-10-11 00:15:00,0.67587,0.67587,0.6758,0.6758,65899999.0
2006-10-11 00:16:00,0.67578,0.6758,0.67578,0.6758,118699999.0
2006-10-11 00:17:00,0.67581,0.67581,0.67573,0.67573,132699999.0
2006-10-11 00:18:00,0.67573,0.67582,0.67573,0.67582,125199998.0
2006-10-11 00:19:00,0.67584,0.67588,0.67577,0.67588,105900003.0
2006-10-11 00:20:00,0.67582,0.67587,0.67578,0.67578,146700000.0
2006-10-11 00:21:00,0.67579,0.67586,0.67579,0.67581,41300001.0
2006-10-11 00:22:00,0.67585,0.6759,0.67576,0.67588,126800000.0
2006-10-11 00:23:00,0.6758,0.6758,0.67561,0.6758,209799999.0
2006-10-11 00:24:00,0.67573,0.67573,0.67562,0.67562,84499999.0
2006-10-11 00:25:00,0.67562,0.67569,0.6756,0.67563,133400001.0
2006-10-11 00:26:00,0.67565,0.67565,0.67562,0.67565,81300002.0
2006-10-11 00:27:00,0.67569,0.67575,0.67561,0.67561,188600004.0
2006-10-11 00:28:00,0.67588,0.67603,0.67588,0.67602,41900000.0
2006-10-11 00:29:00,0.67569,0.67574,0.67567,0.6757,110099999.0
2006-10-11 00:30:00,0.67576,0.67576,0.67566,0.67572,140599999.0
2006-10-11 00:31:00,0.67569,0.67569,0.67569,0.67569,86200001.0
2006-10-11 00:32:00,0.67567,0.67571,0.67567,0.67569,87800000.0
2006-10-11 00:33:00,0.67572,0.67579,0.67564,0.67568,71300001.0
2006-10-11 00:34:00,0.6756,0.67568,0.6756,0.67565,231199992.0
2006-10-11 00:35:00,0.67592,0.67599,0.67587,0.67595,140900001.0
2006-10-11 00:36:00,0.67596,0.67596,0.6759,0.6759,143300001.0
2006-10-11 00:37:00,0.67569,0.67569,0.67568,0.67568,26300000.0
2006-10-11 00:38:00,0.67568,0.67568,0.67566,0.67566,33500001.0
2006-10-11 00:39:00,0.67562,0.67574,0.67561,0.67561,68400000.0
2006-10-11 00:40:00,0.67571,0.67576,0.67564,0.67564,130100000.0
2006-10-11 00:41:00,0.67563,0.67578,0.67563,0.67578,295100002.0
2006-10-11 00:42:00,0.6757,0.6757,0.67564,0.67564,12800000.0
2006-10-11 00:43:00,0.67567,0.67578,0.67567,0.67578,54599999.0
2006-10-11 00:44:00,0.67571,0.67574,0.67565,0.67565,157099998.0
2006-10-11 00:45:00,0.6757,0.6757,0.67566,0.67566,74599998.0
2006-10-11 00:46:00,0.6756,0.67566,0.67554,0.67563,165099999.0
2006-10-11 00:47:00,0.67561,0.67561,0.67553,0.67553,59700000.0
2006-10-11 00:48:00,0.6755,0.67566,0.6755,0.67566,238199995.0
2006-10-11 00:49:00,0.67571,0.67574,0.67566,0.67566,132399999.0
2006-10-11 00:50:00,0.6757,0.67572,0.67552,0.67552,221600006.0
2006-10-11 00:51:00,0.67555,0.67574,0.6755,0.67574,70900003.0
2006-10-11 00:52:00,0.6757,0.6757,0.67561,0.67561,53499998.0
2006-10-11 00:53:00,0.67578,0.67578,0.67566,0.67566,114099999.0
2006-10-11 00:54:00,0.67565,0.67565,0.67562,0.67562,108700000.0
2006-10-11 00:55:00,0.67565,0.67565,0.67562,0.67563,131499999.0
2006-10-11 00:56:00,0.6756,0.67569,0.6756,0.67569,96399998.0
2006-10-11 00:57:00,0.67569,0.67569,0.67556,0.67556,190299997.0
2006-10-11 00:58:00,0.67555,0.67572,0.67555,0.67563,193800006.0
2006-10-11 00:59:00,0.67569,0.6759,0.67569,0.6759,136299999.0
2006-10-11 01:00:00,0.67578,0.67584,0.67578,0.67584,50999998.0
2006-10-11 01:01:00,0.67588,0.67588,0.67582,0.67582,59799999.0
2006-10-11 01:02:00,0.67579,0.67581,0.67579,0.67581,31000000.0
2006-10-11 01:03:00,0.67585,0.67586,0.67573,0.67573,171999996.0
2006-10-11 01:04:00,0.6757,0.67573,0.67565,0.67573,98299997.0
2006-10-11 01:05:00,0.6757,0.67585,0.67565,0.67585,81700001.0
2006-10-11 01:06:00,0.67607,0.67608,0.67599,0.67603,148700000.0
2006-10-11 01:07:00,0.67584,0.67588,0.67577,0.67577,105499999.0
2006-10-11 01:08:00,0.6758,0.67587,0.6758,0.67585,157900000.0
2006-10-11 01:09:00,0.67586,0.67586,0.67568,0.67571,173600002.0
2006-10-11 01:10:00,0.67576,0.67581,0.67572,0.67575,214000004.0
2006-10-11 01:11:00,0.67595,0.67598,0.67587,0.6759,181500000.0
2006-10-11 01:12:00,0.67562,0.67574,0.67561,0.67574,112099999.0
2006-10-11 01:13:00,0.67577,0.6758,0.67568,0.6758,105999999.0
2006-10-11 01:14:00,0.67579,0.67582,0.67559,0.67563,87100000.0
2006-10-11 01:15:00,0.6758,0.67594,0.67571,0.67573,193600001.0
2006-10-11 01:16:00,0.67564,0.67573,0.67563,0.67573,119600000.0
2006-10-11 01:17:00,0.67573,0.67573,0.67565,0.6757,76500001.0
2006-10-11 01:18:00,0.67568,0.67569,0.67561,0.67565,191200004.0
2006-10-11 01:19:00,0.67588,0.67592,0.67578,0.67578,98900000.0
2006-10-11 01:20:00,0.6757,0.6757,0.67565,0.6757,137600001.0
2006-10-11 01:21:00,0.67568,0.67568,0.67565,0.67566,122499999.0
2006-10-11 01:22:00,0.67566,0.6757,0.67564,0.67566,121700000.0
2006-10-11 01:23:00,0.67583,0.67591,0.67577,0.6759,213400003.0
2006-10-11 01:24:00,0.67561,0.67568,0.67557,0.67568,107200000.0
2006-10-11 01:25:00,0.67568,0.67568,0.67568,0.67568,800000.0
2006-10-11 01:26:00,0.67567,0.67567,0.67552,0.67552,144900000.0
2006-10-11 01:27:00,0.67555,0.67555,0.6755,0.6755,97299999.0
2006-10-11 01:28:00,0.6756,0.67564,0.67555,0.67555,130099998.0
2006-10-11 01:29:00,0.67574,0.67574,0.67559,0.67559,138500001.0
2006-10-11 01:30:00,0.67563,0.67565,0.67563,0.67565,31900000.0
2006-10-11 01:31:00,0.67564,0.67573,0.67564,0.67564,95699996.0
2006-10-11 01:32:00,0.6758,0.6758,0.67566,0.67566,48600001.0
2006-10-11 01:33:00,0.67562,0.67565,0.67562,0.67562,48700000.0
2006-10-11 01:34:00,0.67562,0.67562,0.67555,0.67559,104500002.0
2006-10-11 01:35:00,0.67565,0.67577,0.67565,0.67573,137500003.0
2006-10-11 01:36:00,0.67575,0.67577,0.67573,0.67573,11600000.0
2006-10-11 01:37:00,0.67574,0.67578,0.67569,0.67578,281400003.0
2006-10-11 01:38:00,0.67577,0.67582,0.67572,0.67577,177100004.0
2006-10-11 01:39:00,0.67576,0.67576,0.67565,0.67575,191800002.0
2006-10-11 01:40:00,0.67574,0.67581,0.67573,0.67573,112100002.0
2006-10-11 01:41:00,0.67571,0.67572,0.67569,0.67572,102800001.0
2006-10-11 01:42:00,0.67577,0.67582,0.67575,0.67575,155099999.0
2006-10-11 01:43:00,0.67576,0.67586,0.67576,0.67583,154399999.0
2006-10-11 01:44:00,0.67585,0.67585,0.6758,0.67582,151200000.0
2006-10-11 01:45:00,0.67587,0.67587,0.67573,0.67575,180699999.0
2006-10-11 01:46:00,0.67586,0.67586,0.67573,0.67573,217499997.0
2006-10-11 01:47:00,0.67581,0.67581,0.67561,0.67561,85299999.0
2006-10-11 01:48:00,0.67573,0.67575,0.67572,0.67575,122300000.0
2006-10-11 01:49:00,0.67575,0.6758,0.67558,0.67571,274999999.0
2006-10-11 01:50:00,0.67575,0.67594,0.67575,0.67594,142900003.0
2006-10-11 01:51:00,0.67602,0.67603,0.67599,0.676,115600002.0
2006-10-11 01:52:00,0.67601,0.67601,0.6759,0.6759,140600005.0
2006-10-11 01:53:00,0.67597,0.67598,0.67587,0.67587,120400000.0
2006-10-11 01:54:00,0.67582,0.67598,0.67572,0.67598,194800000.0
2006-10-11 01:55:00,0.67599,0.67601,0.67596,0.67601,158700001.0
2006-10-11 01:56:00,0.676,0.676,0.67585,0.67585,182000003.0
2006-10-11 01:57:00,0.67584,0.67602,0.67584,0.67602,49600000.0
2006-10-11 01:58:00,0.6763,0.6763,0.67617,0.6763,187699996.0
2006-10-11 01:59:00,0.67592,0.67597,0.67585,0.67597,170500004.0
2006-10-11 02:00:00,0.67595,0.676,0.67593,0.67593,126000003.0
2006-10-11 02:01:00,0.67607,0.6762,0.67607,0.67615,212999997.0
2006-10-11 02:02:00,0.67594,0.67601,0.67586,0.67601,78300003.0
2006-10-11 02:03:00,0.676,0.67602,0.676,0.67602,52800001.0
2006-10-11 02:04:00,0.676,0.67605,0.67587,0.67605,108799999.0
2006-10-11 02:05:00,0.67609,0.67609,0.67596,0.67597,276099996.0
2006-10-11 02:06:00,0.6759,0.67591,0.6758,0.6758,224599998.0
2006-10-11 02:07:00,0.67588,0.67595,0.67585,0.67585,174600000.0
2006-10-11 02:08:00,0.67585,0.67593,0.67583,0.67583,107600002.0
2006-10-11 02:09:00,0.67587,0.67588,0.67583,0.67583,132900003.0
2006-10-11 02:10:00,0.6759,0.676,0.6759,0.676,121200002.0
2006-10-11 02:11:00,0.67598,0.67601,0.6759,0.67601,150599997.0
2006-10-11 02:12:00,0.67582,0.67585,0.67582,0.67585,38299998.0
2006-10-11 02:13:00,0.67582,0.676,0.67582,0.676,32100001.0
2006-10-11 02:14:00,0.67583,0.67587,0.67576,0.67578,91700002.0
2006-10-11 02:15:00,0.67585,0.67594,0.67585,0.6759,119599999.0
2006-10-11 02:16:00,0.6759,0.67592,0.67585,0.67585,132600000.0
2006-10-11 02:17:00,0.67587,0.67592,0.67583,0.67583,138899998.0
2006-10-11 02:18:00,0.67588,0.67593,0.67587,0.67587,181100000.0
2006-10-11 02:19:00,0.6758,0.67594,0.6757,0.67594,99700000.0
2006-10-11 02:20:00,0.67594,0.67603,0.67594,0.67597,120000001.0
2006-10-11 02:21:00,0.67591,0.67603,0.67589,0.67592,79199998.0
2006-10-11 02:22:00,0.6759,0.67602,0.6759,0.67595,183699999.0
2006-10-11 02:23:00,0.67593,0.67593,0.67576,0.67576,60100000.0
2006-10-11 02:24:00,0.67578,0.67587,0.67577,0.67577,131599997.0
2006-10-11 02:25:00,0.67579,0.67587,0.67575,0.67587,28500000.0
2006-10-11 02:26:00,0.67584,0.67584,0.67559,0.67559,79699999.0
2006-10-11 02:27:00,0.67553,0.67584,0.67553,0.67582,188100002.0
2006-10-11 02:28:00,0.67584,0.67584,0.67572,0.67572,194499998.0
2006-10-11 02:29:00,0.67575,0.67581,0.67575,0.67578,82199999.0
2006-10-11 02:30:00,0.67574,0.67584,0.67574,0.67578,132500001.0
2006-10-11 02:31:00,0.67576,0.67585,0.67576,0.67577,116199996.0
2006-10-11 02:32:00,0.67577,0.67583,0.67576,0.67583,68299999.0
2006-10-11 02:33:00,0.67582,0.67582,0.67574,0.67582,152600001.0
2006-10-11 02:34:00,0.67581,0.67581,0.67577,0.67577,188099996.0
2006-10-11 02:35:00,0.67571,0.6758,0.67569,0.67578,289300003.0
2006-10-11 02:36:00,0.67576,0.67579,0.67568,0.67571,121400000.0
2006-10-11 02:37:00,0.67577,0.67586,0.67577,0.67577,197999999.0
2006-10-11 02:38:00,0.6758,0.67585,0.67577,0.67577,84299999.0
2006-10-11 02:39:00,0.67568,0.67581,0.67561,0.67575,82700001.0
2006-10-11 02:40:00,0.67582,0.67588,0.67578,0.67588,113299996.0
2006-10-11 02:41:00,0.67582,0.67588,0.6758,0.67587,253199999.0
2006-10-11 02:42:00,0.67584,0.67596,0.67584,0.67586,132500002.0
2006-10-11 02:43:00,0.67582,0.67584,0.67573,0.67579,231699999.0
2006-10-11 02:44:00,0.67584,0.67593,0.67584,0.67591,149800000.0
2006-10-11 02:45:00,0.67584,0.67593,0.67584,0.67593,144400001.0
2006-10-11 02:46:00,0.67593,0.67595,0.67585,0.67585,67800002.0
2006-10-11 02:47:00,0.67588,0.67596,0.67588,0.67592,197099997.0
2006-10-11 02:48:00,0.67592,0.67592,0.67583,0.67583,66299998.0
2006-10-11 02:49:00,0.67589,0.67595,0.67584,0.67584,68200002.0
2006-10-11 02:50:00,0.67566,0.67595,0.67566,0.67595,213599997.0
2006-10-11 02:51:00,0.67591,0.67595,0.67587,0.67595,147600004.0
2006-10-11 02:52:00,0.676,0.67603,0.67593,0.67593,239100003.0
2006-10-11 02:53:00,0.67594,0.67598,0.67588,0.67598,129200000.0
2006-10-11 02:54:00,0.67599,0.67599,0.67593,0.67593,141299999.0
2006-10-11 02:55:00,0.67592,0.67598,0.67592,0.67598,167599993.0
2006-10-11 02:56:00,0.67596,0.676,0.67592,0.676,63799999.0
2006-10-11 02:57:00,0.67585,0.67591,0.67576,0.6759,230899996.0
2006-10-11 02:58:00,0.67593,0.67597,0.67585,0.67597,167899999.0
2006-10-11 02:59:00,0.67594,0.67594,0.67583,0.67593,161700000.0
2006-10-11 03:00:00,0.67594,0.67594,0.67573,0.67582,189200000.0
2006-10-11 03:01:00,0.67578,0.67595,0.67571,0.67582,247900005.0
2006-10-11 03:02:00,0.67618,0.67618,0.67612,0.67612,50999999.0
2006-10-11 03:03:00,0.67584,0.67599,0.67581,0.67584,270500001.0
2006-10-11 03:04:00,0.67581,0.6759,0.67568,0.6759,155699998.0
2006-10-11 03:05:00,0.67598,0.676,0.67587,0.67596,187300001.0
2006-10-11 03:06:00,0.67598,0.67603,0.6759,0.67603,220399999.0
2006-10-11 03:07:00,0.67597,0.67603,0.67593,0.67603,186299999.0
2006-10-11 03:08:00,0.67601,0.67601,0.67595,0.67595,33800001.0
2006-10-11 03:09:00,0.67595,0.67595,0.6759,0.6759,65899999.0
2006-10-11 03:10:00,0.67597,0.67603,0.67597,0.67603,98099999.0
2006-10-11 03:11:00,0.676,0.67603,0.67595,0.67595,124499998.0
2006-10-11 03:12:00,0.6759,0.67597,0.67579,0.67597,193499998.0
2006-10-11 03:13:00,0.67604,0.67607,0.676,0.67604,112299999.0
2006-10-11 03:14:00,0.67602,0.67602,0.67594,0.67601,122899996.0
2006-10-11 03:15:00,0.67601,0.67601,0.67594,0.67594,50400002.0
2006-10-11 03:16:00,0.67597,0.676,0.67597,0.67598,106600001.0
2006-10-11 03:17:00,0.67607,0.67608,0.67601,0.67601,114600000.0
2006-10-11 03:18:00,0.67595,0.67603,0.6758,0.6759,125400001.0
2006-10-11 03:19:00,0.67594,0.67596,0.67594,0.67596,51100000.0
2006-10-11 03:20:00,0.67599,0.67599,0.67588,0.67597,179999999.0
2006-10-11 03:21:00,0.67588,0.67594,0.67588,0.67594,4200000.0
2006-10-11 03:22:00,0.67593,0.67598,0.67593,0.67598,113199998.0
2006-10-11 03:23:00,0.67594,0.67603,0.67589,0.67589,107500001.0
2006-10-11 03:24:00,0.67593,0.67597,0.67593,0.67597,211899999.0
2006-10-11 03:25:00,0.67594,0.67595,0.67589,0.67593,146000001.0
2006-10-11 03:26:00,0.67594,0.67595,0.67589,0.6759,70699998.0
2006-10-11 03:27:00,0.67592,0.67593,0.67588,0.67593,222899998.0
2006-10-11 03:28:00,0.6759,0.67591,0.67586,0.67591,191500001.0
2006-10-11 03:29:00,0.6759,0.6759,0.67572,0.67588,79500000.0
2006-10-11 03:30:00,0.67601,0.67601,0.67591,0.67591,64000000.0
2006-10-11 03:31:00,0.67592,0.67592,0.67588,0.67588,45500001.0
2006-10-11 03:32:00,0.67591,0.67601,0.67591,0.67601,46500000.0
2006-10-11 03:33:00,0.67592,0.67599,0.67592,0.67595,59599998.0
2006-10-11 03:34:00,0.67597,0.67602,0.67595,0.67602,191400005.0
2006-10-11 03:35:00,0.67603,0.67605,0.67602,0.67605,131900000.0
2006-10-11 03:36:00,0.67601,0.67601,0.67597,0.67597,51699999.0
2006-10-11 03:37:00,0.67597,0.67604,0.67597,0.67598,91799999.0
2006-10-11 03:38:00,0.67595,0.67595,0.6759,0.6759,223800001.0
2006-10-11 03:39:00,0.6761,0.67621,0.67607,0.67621,89999998.0
2006-10-11 03:40:00,0.67593,0.67596,0.67593,0.67596,119299999.0
2006-10-11 03:41:00,0.676,0.6761,0.67599,0.67599,150399998.0
2006-10-11 03:42:00,0.67597,0.67599,0.67594,0.67596,136700001.0
2006-10-11 03:43:00,0.67595,0.67595,0.67595,0.67595,39800000.0
2006-10-11 03:44:00,0.67594,0.67603,0.67594,0.67596,96500001.0
2006-10-11 03:45:00,0.67594,0.67602,0.67594,0.67597,52699998.0
2006-10-11 03:46:00,0.67594,0.67594,0.67583,0.67589,180300001.0
2006-10-11 03:47:00,0.67592,0.67592,0.67592,0.67592,40900002.0
2006-10-11 03:48:00,0.67595,0.67602,0.67588,0.67593,278799999.0
2006-10-11 03:49:00,0.67593,0.67593,0.67587,0.67592,203300001.0
2006-10-11 03:50:00,0.6759,0.67591,0.67586,0.67591,101399999.0
2006-10-11 03:51:00,0.67589,0.67589,0.67589,0.67589,50299998.0
2006-10-11 03:52:00,0.67593,0.67593,0.67581,0.67588,166199998.0
2006-10-11 03:53:00,0.67595,0.67595,0.67582,0.67587,118899999.0
2006-10-11 03:54:00,0.67595,0.67595,0.67582,0.67582,87300002.0
2006-10-11 03:55:00,0.67584,0.67591,0.67584,0.67591,103400000.0
2006-10-11 03:56:00,0.6759,0.67592,0.67586,0.67586,156300000.0
2006-10-11 03:57:00,0.67591,0.67591,0.6759,0.6759,37500001.0
2006-10-11 03:58:00,0.67584,0.67594,0.67584,0.67592,125599998.0
2006-10-11 03:59:00,0.67588,0.67589,0.67585,0.67585,34300000.0
2006-10-11 04:00:00,0.67589,0.67594,0.67587,0.67594,162499994.0
2006-10-11 04:01:00,0.67589,0.67595,0.67588,0.67595,180400004.0
2006-10-11 04:02:00,0.67591,0.67591,0.67587,0.67591,251199996.0
2006-10-11 04:03:00,0.67595,0.67595,0.67584,0.67584,88200001.0
2006-10-11 04:04:00,0.67612,0.67612,0.67596,0.67596,90900002.0
2006-10-11 04:05:00,0.67583,0.67583,0.6758,0.6758,50100001.0
2006-10-11 04:06:00,0.67582,0.67589,0.67578,0.67578,98400004.0
2006-10-11 04:07:00,0.67582,0.6759,0.67582,0.67587,101900000.0
2006-10-11 04:08:00,0.67584,0.67592,0.67583,0.67583,124800000.0
2006-10-11 04:09:00,0.67588,0.67591,0.67586,0.67587,70999999.0
2006-10-11 04:10:00,0.67585,0.67585,0.67582,0.67582,71000001.0
2006-10-11 04:11:00,0.6759,0.67601,0.6759,0.6759,176499998.0
2006-10-11 04:12:00,0.6759,0.67602,0.6759,0.67594,72099999.0
2006-10-11 04:13:00,0.67589,0.67591,0.67587,0.67587,63000001.0
2006-10-11 04:14:00,0.6759,0.67599,0.6759,0.67595,237800002.0
2006-10-11 04:15:00,0.67595,0.67604,0.67595,0.67604,34199999.0
2006-10-11 04:16:00,0.67595,0.67595,0.67593,0.67593,25500001.0
2006-10-11 04:17:00,0.6759,0.67594,0.67583,0.67585,149900000.0
2006-10-11 04:18:00,0.67586,0.67596,0.67586,0.67595,128000001.0
2006-10-11 04:19:00,0.67597,0.67606,0.67597,0.67602,98100001.0
2006-10-11 04:20:00,0.676,0.67601,0.67599,0.676,145300002.0
2006-10-11 04:21:00,0.67603,0.67603,0.67597,0.67603,123100003.0
2006-10-11 04:22:00,0.676,0.676,0.67585,0.67585,182000002.0
2006-10-11 04:23:00,0.67596,0.67601,0.67596,0.67601,7200000.0
2006-10-11 04:24:00,0.67599,0.676,0.67597,0.67597,34300001.0
2006-10-11 04:25:00,0.67585,0.67595,0.67581,0.67595,181399995.0
2006-10-11 04:26:00,0.67589,0.67597,0.67589,0.67593,59200000.0
2006-10-11 04:27:00,0.67593,0.67604,0.67593,0.676,140599997.0
2006-10-11 04:28:00,0.67596,0.676,0.67592,0.67592,119999998.0
2006-10-11 04:29:00,0.67591,0.676,0.67585,0.676,199700000.0
2006-10-11 04:30:00,0.67594,0.67602,0.67594,0.67601,128600000.0
2006-10-11 04:31:00,0.676,0.676,0.67591,0.67593,142900003.0
2006-10-11 04:32:00,0.67597,0.67601,0.67596,0.67597,162999999.0
2006-10-11 04:33:00,0.67596,0.67596,0.67587,0.67588,124800003.0
2006-10-11 04:34:00,0.67593,0.67595,0.67592,0.67593,181299999.0
2006-10-11 04:35:00,0.67595,0.67595,0.67592,0.67592,13600000.0
2006-10-11 04:36:00,0.67593,0.67595,0.67586,0.67595,123699998.0
2006-10-11 04:37:00,0.67587,0.67587,0.6758,0.6758,35300000.0
2006-10-11 04:38:00,0.67591,0.67591,0.67587,0.67589,83199999.0
2006-10-11 04:39:00,0.67582,0.67583,0.67568,0.6757,174100002.0
2006-10-11 04:40:00,0.67575,0.67575,0.67573,0.67573,31900000.0
2006-10-11 04:41:00,0.67579,0.67586,0.67579,0.67579,189199999.0
2006-10-11 04:42:00,0.67579,0.67584,0.67573,0.67573,307800003.0
2006-10-11 04:43:00,0.67573,0.6758,0.67571,0.6758,195899998.0
2006-10-11 04:44:00,0.6758,0.67588,0.6758,0.67587,180700004.0
2006-10-11 04:45:00,0.6758,0.67585,0.6758,0.67585,94800000.0
2006-10-11 04:46:00,0.67582,0.67582,0.67577,0.67577,54199999.0
2006-10-11 04:47:00,0.67579,0.67583,0.67578,0.67578,154399999.0
2006-10-11 04:48:00,0.67579,0.67583,0.67579,0.67583,25000000.0
2006-10-11 04:49:00,0.67585,0.67586,0.67577,0.67577,141500002.0
2006-10-11 04:50:00,0.67577,0.67582,0.67576,0.6758,93000001.0
2006-10-11 04:51:00,0.67583,0.67586,0.67575,0.67575,189499998.0
2006-10-11 04:52:00,0.67575,0.6758,0.67574,0.67574,127300000.0
2006-10-11 04:53:00,0.67579,0.67587,0.67577,0.6758,118300000.0
2006-10-11 04:54:00,0.67581,0.67584,0.67581,0.67584,52299998.0
2006-10-11 04:55:00,0.67581,0.67584,0.67575,0.67575,162900003.0
2006-10-11 04:56:00,0.67575,0.6759,0.67575,0.6759,133500002.0
2006-10-11 04:57:00,0.67588,0.67593,0.67588,0.67593,69299999.0
2006-10-11 04:58:00,0.67586,0.67594,0.67577,0.67585,212800000.0
2006-10-11 04:59:00,0.67586,0.67595,0.67586,0.67589,177900004.0
2006-10-11 05:00:00,0.67585,0.67595,0.67585,0.67595,179199999.0
2006-10-11 05:01:00,0.67592,0.67599,0.67582,0.6759,158999998.0
2006-10-11 05:02:00,0.67595,0.67601,0.67593,0.67593,70200000.0
2006-10-11 05:03:00,0.676,0.67602,0.67595,0.67595,125899999.0
2006-10-11 05:04:00,0.67593,0.676,0.67593,0.676,24800001.0
2006-10-11 05:05:00,0.67612,0.67612,0.676,0.676,11000000.0
2006-10-11 05:06:00,0.6759,0.67591,0.67581,0.67591,155000001.0
2006-10-11 05:07:00,0.67594,0.676,0.67592,0.67598,188800004.0
2006-10-11 05:08:00,0.67603,0.67605,0.676,0.676,129800001.0
2006-10-11 05:09:00,0.67595,0.67603,0.67595,0.67603,107100000.0
2006-10-11 05:10:00,0.67597,0.67598,0.67597,0.67598,28200001.0
2006-10-11 05:11:00,0.67598,0.67604,0.67597,0.676,141400000.0
2006-10-11 05:12:00,0.67607,0.67607,0.67603,0.67603,15200000.0
2006-10-11 05:13:00,0.67605,0.67605,0.676,0.67605,196900003.0
2006-10-11 05:14:00,0.67603,0.67603,0.67594,0.676,168300002.0
2006-10-11 05:15:00,0.67598,0.67598,0.67587,0.67595,202000000.0
2006-10-11 05:16:00,0.67598,0.6761,0.67589,0.6761,152100001.0
2006-10-11 05:17:00,0.67609,0.67609,0.67604,0.67609,170800001.0
2006-10-11 05:18:00,0.67605,0.6761,0.676,0.676,224499999.0
2006-10-11 05:19:00,0.67607,0.67607,0.67597,0.67597,135099998.0
2006-10-11 05:20:00,0.67597,0.67601,0.67586,0.67601,94800002.0
2006-10-11 05:21:00,0.67596,0.67602,0.67595,0.67602,123800001.0
2006-10-11 05:22:00,0.67597,0.67601,0.67595,0.67595,66400001.0
2006-10-11 05:23:00,0.67594,0.67601,0.67594,0.67601,37700000.0
2006-10-11 05:24:00,0.67604,0.67604,0.6759,0.6759,104299998.0
2006-10-11 05:25:00,0.67605,0.67605,0.67605,0.67605,4800000.0
2006-10-11 05:26:00,0.67602,0.67602,0.67593,0.67594,150600001.0
2006-10-11 05:27:00,0.67592,0.67592,0.67589,0.67589,44000000.0
2006-10-11 05:28:00,0.67583,0.67595,0.67583,0.67592,106500001.0
2006-10-11 05:29:00,0.6762,0.6762,0.67607,0.67611,111899999.0
2006-10-11 05:30:00,0.67593,0.67596,0.67582,0.67582,31200000.0
2006-10-11 05:31:00,0.6759,0.67595,0.67577,0.67591,177200001.0
2006-10-11 05:32:00,0.6759,0.67593,0.67587,0.67593,185499999.0
2006-10-11 05:33:00,0.67597,0.67603,0.67591,0.67602,181900000.0
2006-10-11 05:34:00,0.67599,0.67599,0.67595,0.67595,49599998.0
2006-10-11 05:35:00,0.67594,0.67602,0.67594,0.67597,198999999.0
2006-10-11 05:36:00,0.67593,0.67593,0.67593,0.67593,2400000.0
2006-10-11 05:37:00,0.67596,0.67604,0.67596,0.67604,109400002.0
2006-10-11 05:38:00,0.67609,0.67612,0.67602,0.6761,119900001.0
2006-10-11 05:39:00,0.67608,0.67608,0.67588,0.67592,171699995.0
2006-10-11 05:40:00,0.67594,0.67602,0.67589,0.67594,135500003.0
2006-10-11 05:41:00,0.67599,0.67604,0.67598,0.67598,96499997.0
2006-10-11 05:42:00,0.67593,0.67595,0.67593,0.67595,87700001.0
2006-10-11 05:43:00,0.67593,0.67593,0.67593,0.67593,51200001.0
2006-10-11 05:44:00,0.67599,0.67607,0.67599,0.67607,56300000.0
2006-10-11 05:45:00,0.67604,0.67604,0.67596,0.67596,57800000.0
2006-10-11 05:46:00,0.67603,0.67606,0.67593,0.67606,78999999.0
2006-10-11 05:47:00,0.67604,0.67605,0.67596,0.67605,139500000.0
2006-10-11 05:48:00,0.67592,0.67592,0.67584,0.67584,59100003.0
2006-10-11 05:49:00,0.67603,0.67609,0.676,0.676,73400000.0
2006-10-11 05:50:00,0.67625,0.67631,0.67622,0.67627,229500004.0
2006-10-11 05:51:00,0.67609,0.6761,0.67602,0.6761,159500001.0
2006-10-11 05:52:00,0.67608,0.6761,0.67603,0.6761,224099998.0
2006-10-11 05:53:00,0.6763,0.6763,0.67618,0.67622,168200001.0
2006-10-11 05:54:00,0.67607,0.6761,0.67606,0.67606,102300003.0
2006-10-11 05:55:00,0.67605,0.67605,0.67602,0.67602,58400000.0
2006-10-11 05:56:00,0.67603,0.67611,0.67603,0.67605,169899999.0
2006-10-11 05:57:00,0.676,0.67607,0.676,0.67607,149300000.0
2006-10-11 05:58:00,0.67597,0.67604,0.67595,0.67601,152299998.0
2006-10-11 05:59:00,0.67606,0.67609,0.67606,0.67609,4500000.0
2006-10-11 06:00:00,0.67605,0.67605,0.67602,0.67605,88700002.0
2006-10-11 06:01:00,0.67595,0.67595,0.67586,0.67594,215299994.0
2006-10-11 06:02:00,0.67602,0.67603,0.67592,0.67603,199799998.0
2006-10-11 06:03:00,0.67603,0.67603,0.67598,0.676,149400000.0
2006-10-11 06:04:00,0.6759,0.67603,0.6759,0.6759,160099998.0
2006-10-11 06:05:00,0.67598,0.67607,0.67598,0.67607,93299996.0
2006-10-11 06:06:00,0.67602,0.67612,0.67602,0.67611,105899999.0
2006-10-11 06:07:00,0.67614,0.67614,0.67604,0.67605,118200002.0
2006-10-11 06:08:00,0.67604,0.6761,0.67604,0.67609,105400000.0
2006-10-11 06:09:00,0.67607,0.6761,0.67607,0.67607,75900002.0
2006-10-11 06:10:00,0.6761,0.6762,0.67606,0.6762,129800001.0
2006-10-11 06:11:00,0.67607,0.67607,0.676,0.676,38400000.0
2006-10-11 06:12:00,0.67592,0.67604,0.67585,0.67595,215200003.0
2006-10-11 06:13:00,0.6759,0.67605,0.6758,0.67605,152300000.0
2006-10-11 06:14:00,0.67602,0.67609,0.676,0.67609,133200000.0
2006-10-11 06:15:00,0.67603,0.67609,0.67599,0.67602,164399999.0
2006-10-11 06:16:00,0.67607,0.67613,0.67606,0.6761,209699998.0
2006-10-11 06:17:00,0.67608,0.6761,0.67602,0.67602,170899997.0
2006-10-11 06:18:00,0.67604,0.67605,0.67598,0.67603,124300000.0
2006-10-11 06:19:00,0.67605,0.67611,0.67599,0.67611,194800003.0
2006-10-11 06:20:00,0.6761,0.67611,0.67606,0.67611,94400000.0
2006-10-11 06:21:00,0.67611,0.67611,0.67609,0.67609,73200000.0
2006-10-11 06:22:00,0.67603,0.67603,0.67602,0.67602,47799999.0
2006-10-11 06:23:00,0.67603,0.67609,0.67601,0.67602,141400003.0
2006-10-11 06:24:00,0.67602,0.67607,0.676,0.67602,222399997.0
2006-10-11 06:25:00,0.67605,0.67611,0.67602,0.67602,138999999.0
2006-10-11 06:26:00,0.676,0.67605,0.676,0.67602,83100002.0
2006-10-11 06:27:00,0.67598,0.67598,0.67591,0.67591,179499999.0
2006-10-11 06:28:00,0.67595,0.67602,0.67592,0.67592,93300000.0
2006-10-11 06:29:00,0.67598,0.67598,0.67581,0.67593,113699998.0
2006-10-11 06:30:00,0.67595,0.67597,0.67592,0.67597,82299999.0
2006-10-11 06:31:00,0.67593,0.67603,0.67591,0.67603,109299998.0
2006-10-11 06:32:00,0.67605,0.67619,0.67605,0.6761,84900002.0
2006-10-11 06:33:00,0.67602,0.67602,0.67602,0.67602,82800000.0
2006-10-11 06:34:00,0.67594,0.67594,0.67594,0.67594,31100001.0
2006-10-11 06:35:00,0.67617,0.67617,0.67612,0.67614,93299998.0
2006-10-11 06:36:00,0.67587,0.67587,0.67568,0.67586,123700002.0
2006-10-11 06:37:00,0.67593,0.67601,0.67587,0.67601,102199999.0
2006-10-11 06:38:00,0.67592,0.67595,0.67569,0.67595,174099995.0
2006-10-11 06:39:00,0.67597,0.67597,0.67587,0.67587,29100001.0
2006-10-11 06:40:00,0.6759,0.67595,0.6759,0.67592,90399999.0
2006-10-11 06:41:00,0.67588,0.67588,0.67588,0.67588,49699998.0
2006-10-11 06:42:00,0.67585,0.67585,0.67585,0.67585,800000.0
2006-10-11 06:43:00,0.67592,0.67593,0.67592,0.67593,53599998.0
2006-10-11 06:44:00,0.67612,0.6762,0.67606,0.67615,122700002.0
2006-10-11 06:45:00,0.67633,0.67633,0.67616,0.67618,270299996.0
2006-10-11 06:46:00,0.67595,0.67599,0.67593,0.67594,336699997.0
2006-10-11 06:47:00,0.67598,0.676,0.67594,0.67595,163799997.0
2006-10-11 06:48:00,0.67594,0.67603,0.67594,0.67595,68900001.0
2006-10-11 06:49:00,0.67592,0.67593,0.67585,0.67593,190300002.0
2006-10-11 06:50:00,0.67592,0.67595,0.67592,0.67595,23100001.0
2006-10-11 06:51:00,0.67592,0.67592,0.67588,0.67588,16800000.0
2006-10-11 06:52:00,0.67592,0.67598,0.67592,0.67598,91800000.0
2006-10-11 06:53:00,0.67596,0.67596,0.67585,0.67585,90500000.0
2006-10-11 06:54:00,0.67589,0.6759,0.67589,0.6759,15900000.0
2006-10-11 06:55:00,0.67595,0.67597,0.67592,0.67592,65899998.0
2006-10-11 06:56:00,0.67602,0.67622,0.67602,0.6762,229200004.0
2006-10-11 06:57:00,0.6759,0.6759,0.6759,0.6759,10400000.0
2006-10-11 06:58:00,0.67593,0.67593,0.67588,0.67591,165000002.0
2006-10-11 06:59:00,0.67597,0.67605,0.67592,0.67592,134200000.0
2006-10-11 07:00:00,0.67592,0.676,0.67586,0.67586,132899997.0
2006-10-11 07:01:00,0.67579,0.67579,0.67564,0.67564,158100000.0
2006-10-11 07:02:00,0.67589,0.67593,0.67585,0.6759,169999998.0
2006-10-11 07:03:00,0.67595,0.67597,0.67595,0.67597,25800000.0
2006-10-11 07:04:00,0.67592,0.67598,0.67592,0.67598,17500000.0
2006-10-11 07:05:00,0.6759,0.67593,0.67586,0.67593,135399998.0
2006-10-11 07:06:00,0.67592,0.67592,0.67583,0.67591,188999999.0
2006-10-11 07:07:00,0.67591,0.67593,0.67589,0.67592,119299999.0
2006-10-11 07:08:00,0.67592,0.67595,0.67592,0.67592,76400002.0
2006-10-11 07:09:00,0.67589,0.67594,0.67588,0.67594,210999999.0
2006-10-11 07:10:00,0.67588,0.6759,0.67583,0.67589,143500000.0
2006-10-11 07:11:00,0.6759,0.67593,0.67588,0.67593,68400000.0
2006-10-11 07:12:00,0.6759,0.67594,0.67587,0.67592,73400000.0
2006-10-11 07:13:00,0.67587,0.67593,0.67584,0.67593,210000003.0
2006-10-11 07:14:00,0.67594,0.67594,0.6759,0.67593,189200003.0
2006-10-11 07:15:00,0.67595,0.67595,0.67593,0.67595,131300003.0
2006-10-11 07:16:00,0.67599,0.67602,0.67596,0.676,246899997.0
2006-10-11 07:17:00,0.67599,0.676,0.67597,0.67598,220200003.0
2006-10-11 07:18:00,0.67593,0.67593,0.67587,0.6759,66800001.0
2006-10-11 07:19:00,0.6759,0.67592,0.67587,0.67591,114000001.0
2006-10-11 07:20:00,0.6759,0.676,0.67589,0.67592,171300003.0
2006-10-11 07:21:00,0.67593,0.67593,0.67592,0.67592,146099997.0
2006-10-11 07:22:00,0.67583,0.67594,0.67583,0.67594,48300000.0
2006-10-11 07:23:00,0.6759,0.67592,0.67586,0.67587,155900002.0
2006-10-11 07:24:00,0.67591,0.67594,0.67588,0.67588,89200002.0
2006-10-11 07:25:00,0.67586,0.67591,0.67585,0.67585,259399996.0
2006-10-11 07:26:00,0.67592,0.67593,0.67592,0.67592,56199999.0
2006-10-11 07:27:00,0.67595,0.67595,0.67595,0.67595,23900000.0
2006-10-11 07:28:00,0.67593,0.67593,0.67585,0.67593,137300001.0
2006-10-11 07:29:00,0.67595,0.67595,0.6759,0.67595,194200000.0
2006-10-11 07:30:00,0.67614,0.67621,0.67606,0.67606,144500003.0
2006-10-11 07:31:00,0.67594,0.67594,0.67589,0.67591,70900000.0
2006-10-11 07:32:00,0.67593,0.67595,0.6759,0.67595,38200001.0
2006-10-11 07:33:00,0.67592,0.67592,0.67586,0.67586,57199998.0
2006-10-11 07:34:00,0.67585,0.67593,0.67582,0.67587,183199999.0
2006-10-11 07:35:00,0.67587,0.6759,0.67582,0.67583,139700000.0
2006-10-11 07:36:00,0.67585,0.67588,0.67585,0.67587,130800001.0
2006-10-11 07:37:00,0.6759,0.67593,0.67583,0.67593,201600001.0
2006-10-11 07:38:00,0.67595,0.67595,0.67588,0.67594,249700001.0
2006-10-11 07:39:00,0.6759,0.6759,0.67583,0.67583,97800002.0
2006-10-11 07:40:00,0.67588,0.67589,0.67587,0.67588,90400002.0
2006-10-11 07:41:00,0.67587,0.67591,0.67582,0.67582,146100000.0
2006-10-11 07:42:00,0.67577,0.67589,0.67576,0.67589,151000004.0
2006-10-11 07:43:00,0.67588,0.67593,0.67587,0.67588,149900004.0
2006-10-11 07:44:00,0.67588,0.6759,0.67583,0.67584,153199999.0
2006-10-11 07:45:00,0.6758,0.67585,0.6758,0.6758,79200002.0
2006-10-11 07:46:00,0.67577,0.6759,0.67577,0.67587,102900001.0
2006-10-11 07:47:00,0.67582,0.67583,0.67576,0.67577,167600001.0
2006-10-11 07:48:00,0.67574,0.67583,0.67574,0.67576,154499999.0
2006-10-11 07:49:00,0.67576,0.67579,0.67576,0.67579,56000000.0
2006-10-11 07:50:00,0.67581,0.67581,0.67574,0.67579,143800003.0
2006-10-11 07:51:00,0.6758,0.67581,0.67573,0.67573,174299999.0
2006-10-11 07:52:00,0.67581,0.67581,0.67576,0.67576,79900002.0
2006-10-11 07:53:00,0.67581,0.67581,0.67576,0.67576,11200000.0
2006-10-11 07:54:00,0.67595,0.67597,0.67579,0.67579,103100000.0
2006-10-11 07:55:00,0.67581,0.67584,0.67581,0.67584,65399997.0
2006-10-11 07:56:00,0.67584,0.67593,0.67583,0.67593,140399999.0
2006-10-11 07:57:00,0.6759,0.67592,0.6759,0.67592,12000000.0
2006-10-11 07:58:00,0.67586,0.67586,0.67575,0.67575,208999993.0
2006-10-11 07:59:00,0.6758,0.6759,0.67577,0.67577,103600000.0
2006-10-11 08:00:00,0.67575,0.67585,0.67574,0.67585,180400001.0
2006-10-11 08:01:00,0.67585,0.67585,0.67576,0.67585,100500002.0
2006-10-11 08:02:00,0.67588,0.67588,0.67573,0.67578,234599999.0
2006-10-11 08:03:00,0.67577,0.6759,0.67575,0.67581,141399999.0
2006-10-11 08:04:00,0.67575,0.67588,0.67575,0.67588,94500000.0
2006-10-11 08:05:00,0.67586,0.67588,0.67575,0.67588,121200000.0
2006-10-11 08:06:00,0.6759,0.67594,0.67582,0.67591,188299996.0
2006-10-11 08:07:00,0.67592,0.67593,0.67585,0.67593,75100001.0
2006-10-11 08:08:00,0.67588,0.67592,0.67587,0.67588,57500000.0
2006-10-11 08:09:00,0.67583,0.67583,0.67582,0.67582,18300000.0
2006-10-11 08:10:00,0.67581,0.67581,0.67571,0.67575,151800001.0
2006-10-11 08:11:00,0.67569,0.67576,0.67568,0.6757,134900000.0
2006-10-11 08:12:00,0.67582,0.67587,0.67576,0.67587,186600001.0
2006-10-11 08:13:00,0.67585,0.67589,0.67579,0.67579,141100002.0
2006-10-11 08:14:00,0.67578,0.67581,0.67566,0.67581,164399996.0
2006-10-11 08:15:00,0.67587,0.67587,0.67579,0.67579,82200002.0
2006-10-11 08:16:00,0.67582,0.67583,0.67582,0.67583,37700002.0
2006-10-11 08:17:00,0.67579,0.67582,0.67575,0.67582,109600000.0
2006-10-11 08:18:00,0.67577,0.67579,0.67566,0.67579,139800003.0
2006-10-11 08:19:00,0.67583,0.67585,0.67583,0.67585,3200000.0
2006-10-11 08:20:00,0.67583,0.67583,0.67576,0.67578,123499998.0
2006-10-11 08:21:00,0.6759,0.6759,0.67579,0.67579,108799999.0
2006-10-11 08:22:00,0.6758,0.67587,0.67577,0.67582,209599998.0
2006-10-11 08:23:00,0.67599,0.67604,0.67581,0.6759,175199997.0
2006-10-11 08:24:00,0.6759,0.6759,0.6758,0.67588,189900000.0
2006-10-11 08:25:00,0.67581,0.67595,0.67581,0.67591,146600002.0
2006-10-11 08:26:00,0.67589,0.67589,0.6758,0.67582,121400002.0
2006-10-11 08:27:00,0.6758,0.67589,0.67578,0.67582,103600002.0
2006-10-11 08:28:00,0.67577,0.67582,0.67576,0.67582,60400000.0
2006-10-11 08:29:00,0.67584,0.67584,0.67579,0.67579,113100000.0
2006-10-11 08:30:00,0.6758,0.67592,0.6758,0.67592,111900001.0
2006-10-11 08:31:00,0.67596,0.67596,0.67587,0.67589,266999996.0
2006-10-11 08:32:00,0.67587,0.67595,0.67583,0.67595,329100001.0
2006-10-11 08:33:00,0.67593,0.67596,0.67592,0.67596,58999999.0
2006-10-11 08:34:00,0.6759,0.67602,0.67588,0.67602,118600002.0
2006-10-11 08:35:00,0.67603,0.67607,0.676,0.67603,231900008.0
2006-10-11 08:36:00,0.67602,0.67603,0.676,0.67602,253300001.0
2006-10-11 08:37:00,0.67601,0.67604,0.67595,0.67604,138800000.0
2006-10-11 08:38:00,0.67605,0.67605,0.67602,0.67603,139499998.0
2006-10-11 08:39:00,0.67602,0.67615,0.67602,0.67614,195600000.0
2006-10-11 08:40:00,0.67602,0.6761,0.67599,0.67609,160700003.0
2006-10-11 08:41:00,0.67603,0.67604,0.67597,0.67604,106999999.0
2006-10-11 08:42:00,0.67601,0.67624,0.67601,0.6762,228400001.0
2006-10-11 08:43:00,0.67621,0.67638,0.67618,0.6762,222200006.0
2006-10-11 08:44:00,0.67618,0.67622,0.67606,0.67622,121900000.0
2006-10-11 08:45:00,0.67621,0.67621,0.67621,0.67621,83900002.0
2006-10-11 08:46:00,0.67623,0.67633,0.67623,0.67633,133399999.0
2006-10-11 08:47:00,0.67633,0.67635,0.67632,0.67635,230100000.0
2006-10-11 08:48:00,0.67631,0.67632,0.67631,0.67632,33000001.0
2006-10-11 08:49:00,0.67632,0.67637,0.67632,0.67635,156700003.0
2006-10-11 08:50:00,0.67635,0.67641,0.67632,0.67637,245699996.0
2006-10-11 08:51:00,0.67637,0.67643,0.67637,0.67638,114999997.0
2006-10-11 08:52:00,0.67634,0.67657,0.67634,0.67655,251500000.0
2006-10-11 08:53:00,0.67654,0.6766,0.67654,0.67656,120800004.0
2006-10-11 08:54:00,0.67652,0.67658,0.67652,0.67656,145099997.0
2006-10-11 08:55:00,0.67655,0.67655,0.67646,0.67652,101199998.0
2006-10-11 08:56:00,0.67653,0.67655,0.67646,0.67653,122199999.0
2006-10-11 08:57:00,0.67647,0.67649,0.67638,0.67641,167300002.0
2006-10-11 08:58:00,0.67645,0.67653,0.67645,0.67653,77200001.0
2006-10-11 08:59:00,0.67644,0.67659,0.67643,0.67653,61099999.0
2006-10-11 09:00:00,0.6765,0.67659,0.67648,0.67656,174799998.0
2006-10-11 09:01:00,0.67658,0.67658,0.67646,0.67652,204299999.0
2006-10-11 09:02:00,0.6765,0.6767,0.6765,0.6767,112700001.0
2006-10-11 09:03:00,0.67671,0.67671,0.67659,0.6766,144100003.0
2006-10-11 09:04:00,0.67657,0.6766,0.67645,0.67645,56700001.0
2006-10-11 09:05:00,0.67638,0.6765,0.67638,0.67646,147000000.0
2006-10-11 09:06:00,0.67639,0.67639,0.67631,0.67631,126900000.0
2006-10-11 09:07:00,0.67633,0.67633,0.6762,0.6762,88699998.0
2006-10-11 09:08:00,0.67621,0.67629,0.67621,0.67622,126600000.0
2006-10-11 09:09:00,0.67627,0.67629,0.67619,0.67621,146299998.0
2006-10-11 09:10:00,0.67625,0.67633,0.67623,0.67633,117399997.0
2006-10-11 09:11:00,0.67631,0.67634,0.67625,0.67634,222100000.0
2006-10-11 09:12:00,0.67633,0.67636,0.67627,0.67632,183000000.0
2006-10-11 09:13:00,0.67633,0.67633,0.67631,0.67631,57500002.0
2006-10-11 09:14:00,0.67629,0.67641,0.67629,0.67636,78900001.0
2006-10-11 09:15:00,0.67631,0.67634,0.67628,0.67634,19100000.0
2006-10-11 09:16:00,0.6763,0.6763,0.67615,0.67626,197699997.0
2006-10-11 09:17:00,0.67621,0.67625,0.67614,0.67621,119499998.0
2006-10-11 09:18:00,0.67628,0.67635,0.67627,0.67628,92399999.0
2006-10-11 09:19:00,0.67621,0.67621,0.67616,0.67616,62600003.0
2006-10-11 09:20:00,0.67611,0.67626,0.67611,0.67623,118700000.0
2006-10-11 09:21:00,0.67625,0.67631,0.67623,0.67627,153800000.0
2006-10-11 09:22:00,0.67625,0.67631,0.67621,0.67631,83800001.0
2006-10-11 09:23:00,0.67629,0.67632,0.6762,0.6762,134799999.0
2006-10-11 09:24:00,0.67614,0.6762,0.6761,0.6762,55100000.0
2006-10-11 09:25:00,0.67626,0.67633,0.67623,0.67623,259399998.0
2006-10-11 09:26:00,0.67617,0.67621,0.676,0.676,104700004.0
2006-10-11 09:27:00,0.67604,0.67606,0.67599,0.67602,95799999.0
2006-10-11 09:28:00,0.676,0.67602,0.67598,0.67602,104499999.0
2006-10-11 09:29:00,0.67606,0.67613,0.67603,0.67613,138599998.0
2006-10-11 09:30:00,0.67611,0.67612,0.67605,0.67605,85999998.0
2006-10-11 09:31:00,0.67599,0.67611,0.67599,0.67611,143000005.0
2006-10-11 09:32:00,0.6761,0.67614,0.67607,0.67614,100799999.0
2006-10-11 09:33:00,0.67614,0.67614,0.67609,0.67612,96699999.0
2006-10-11 09:34:00,0.6761,0.67615,0.67604,0.67604,112500003.0
2006-10-11 09:35:00,0.67613,0.67613,0.67605,0.67607,36100000.0
2006-10-11 09:36:00,0.676,0.676,0.67589,0.67589,72599997.0
2006-10-11 09:37:00,0.67591,0.67595,0.67584,0.67587,121200002.0
2006-10-11 09:38:00,0.67583,0.67583,0.67567,0.67574,190799999.0
2006-10-11 09:39:00,0.67574,0.67578,0.67574,0.67576,110800000.0
2006-10-11 09:40:00,0.67572,0.67581,0.67572,0.67573,41200000.0
2006-10-11 09:41:00,0.67575,0.67585,0.67575,0.67581,215900001.0
2006-10-11 09:42:00,0.67586,0.67586,0.67571,0.67584,225300001.0
2006-10-11 09:43:00,0.67584,0.67588,0.67579,0.67588,87500003.0
2006-10-11 09:44:00,0.67584,0.67588,0.67584,0.67588,20800000.0
2006-10-11 09:45:00,0.67592,0.67593,0.67584,0.67593,67300000.0
2006-10-11 09:46:00,0.67593,0.67593,0.67571,0.67572,105500001.0
2006-10-11 09:47:00,0.67578,0.67589,0.67578,0.67589,84599999.0
2006-10-11 09:48:00,0.67592,0.67599,0.67592,0.67599,95700003.0
2006-10-11 09:49:00,0.67601,0.67602,0.67596,0.67602,179699996.0
2006-10-11 09:50:00,0.67604,0.67604,0.67595,0.67595,93399999.0
2006-10-11 09:51:00,0.67592,0.67599,0.67586,0.67599,116499998.0
2006-10-11 09:52:00,0.67603,0.67603,0.67595,0.67595,132599998.0
2006-10-11 09:53:00,0.67599,0.67602,0.67596,0.676,213000000.0
2006-10-11 09:54:00,0.67592,0.67605,0.67592,0.67604,48000000.0
2006-10-11 09:55:00,0.67599,0.676,0.67595,0.676,43300000.0
2006-10-11 09:56:00,0.67602,0.67602,0.67594,0.67594,66999999.0
2006-10-11 09:57:00,0.6759,0.67596,0.6759,0.67592,155600001.0
2006-10-11 09:58:00,0.67593,0.67595,0.6759,0.67595,135699996.0
2006-10-11 09:59:00,0.67597,0.67602,0.67595,0.67595,50999999.0
2006-10-11 10:00:00,0.67595,0.67597,0.67587,0.67589,75800001.0
2006-10-11 10:01:00,0.67584,0.67591,0.67584,0.67591,33600000.0
2006-10-11 10:02:00,0.6759,0.67592,0.67585,0.67591,283300000.0
2006-10-11 10:03:00,0.67593,0.67593,0.67585,0.67587,186399998.0
2006-10-11 10:04:00,0.67583,0.67591,0.67575,0.67581,327999996.0
2006-10-11 10:05:00,0.67574,0.67582,0.67571,0.67582,107800002.0
2006-10-11 10:06:00,0.67581,0.67581,0.67576,0.67578,215500000.0
2006-10-11 10:07:00,0.67571,0.67576,0.67567,0.67576,124199998.0
2006-10-11 10:08:00,0.67577,0.67583,0.67576,0.67576,129000001.0
2006-10-11 10:09:00,0.67572,0.67581,0.67572,0.67581,143799998.0
2006-10-11 10:10:00,0.67587,0.6759,0.67584,0.67587,160599999.0
2006-10-11 10:11:00,0.67588,0.67597,0.67588,0.67592,123699996.0
2006-10-11 10:12:00,0.67597,0.67597,0.67591,0.67591,181000003.0
2006-10-11 10:13:00,0.67593,0.67602,0.67592,0.67602,90400002.0
2006-10-11 10:14:00,0.67603,0.67603,0.67596,0.67601,97200000.0
2006-10-11 10:15:00,0.67603,0.67609,0.67602,0.67602,245800002.0
2006-10-11 10:16:00,0.676,0.67608,0.676,0.67605,71899999.0
2006-10-11 10:17:00,0.67603,0.67607,0.676,0.67603,184700000.0
2006-10-11 10:18:00,0.67607,0.67613,0.67604,0.67604,109299996.0
2006-10-11 10:19:00,0.67607,0.67612,0.67606,0.67611,97699997.0
2006-10-11 10:20:00,0.67605,0.67605,0.67598,0.676,212199997.0
2006-10-11 10:21:00,0.67602,0.67608,0.67602,0.67605,125099997.0
2006-10-11 10:22:00,0.67602,0.67604,0.67598,0.67604,175600001.0
2006-10-11 10:23:00,0.67603,0.67603,0.67593,0.67594,68399999.0
2006-10-11 10:24:00,0.67595,0.67599,0.6759,0.67593,159500003.0
2006-10-11 10:25:00,0.67597,0.67599,0.67594,0.67594,93700000.0
2006-10-11 10:26:00,0.67592,0.67595,0.67592,0.67592,81100001.0
2006-10-11 10:27:00,0.67591,0.67596,0.67586,0.67592,52900000.0
2006-10-11 10:28:00,0.67591,0.67596,0.67586,0.67593,165199996.0
2006-10-11 10:29:00,0.67593,0.67602,0.67592,0.67592,164299999.0
2006-10-11 10:30:00,0.6759,0.67599,0.6759,0.67599,142700003.0
2006-10-11 10:31:00,0.67601,0.67601,0.67596,0.67596,35900000.0
2006-10-11 10:32:00,0.67594,0.676,0.67591,0.67592,111700001.0
2006-10-11 10:33:00,0.67592,0.67593,0.67588,0.67591,163100002.0
2006-10-11 10:34:00,0.67589,0.67589,0.67583,0.67588,102200002.0
2006-10-11 10:35:00,0.67587,0.6759,0.67576,0.67589,112599998.0
2006-10-11 10:36:00,0.67582,0.67582,0.67563,0.67573,166799999.0
2006-10-11 10:37:00,0.67573,0.67573,0.67566,0.67566,184900000.0
2006-10-11 10:38:00,0.67565,0.67566,0.67558,0.67561,145200003.0
2006-10-11 10:39:00,0.67559,0.67561,0.67548,0.67557,62400000.0
2006-10-11 10:40:00,0.6756,0.67563,0.67554,0.67554,51600000.0
2006-10-11 10:41:00,0.67558,0.67564,0.67556,0.6756,137899998.0
2006-10-11 10:42:00,0.67558,0.67561,0.67554,0.67555,179300003.0
2006-10-11 10:43:00,0.67558,0.67562,0.67553,0.67557,166599998.0
2006-10-11 10:44:00,0.67553,0.67563,0.67553,0.67563,81900001.0
2006-10-11 10:45:00,0.67564,0.67564,0.67556,0.6756,82700000.0
2006-10-11 10:46:00,0.67552,0.67566,0.67552,0.6756,216500002.0
2006-10-11 10:47:00,0.67563,0.67563,0.67554,0.6756,49100001.0
2006-10-11 10:48:00,0.67562,0.67563,0.67555,0.67563,159600002.0
2006-10-11 10:49:00,0.67557,0.67563,0.67556,0.67563,86600000.0
2006-10-11 10:50:00,0.67563,0.67563,0.67551,0.67551,256399997.0
2006-10-11 10:51:00,0.67552,0.67552,0.67544,0.67544,224500002.0
2006-10-11 10:52:00,0.67547,0.67561,0.67547,0.6756,159600001.0
2006-10-11 10:53:00,0.67551,0.67551,0.67526,0.67526,86900001.0
2006-10-11 10:54:00,0.67526,0.67527,0.67504,0.67504,127800002.0
2006-10-11 10:55:00,0.67498,0.67516,0.67498,0.67516,146700001.0
2006-10-11 10:56:00,0.67517,0.67523,0.67509,0.67515,157100001.0
2006-10-11 10:57:00,0.6751,0.67519,0.6751,0.67516,131099999.0
2006-10-11 10:58:00,0.6751,0.6751,0.67501,0.67505,108499997.0
2006-10-11 10:59:00,0.675,0.67505,0.67497,0.67505,110100002.0
2006-10-11 11:00:00,0.67503,0.67507,0.675,0.67502,192000001.0
2006-10-11 11:01:00,0.67501,0.67501,0.67496,0.67499,115100001.0
2006-10-11 11:02:00,0.67506,0.67507,0.67506,0.67507,46700001.0
2006-10-11 11:03:00,0.67513,0.67513,0.67508,0.67508,52600001.0
2006-10-11 11:04:00,0.67507,0.67516,0.67504,0.67516,134200002.0
2006-10-11 11:05:00,0.67516,0.67516,0.67506,0.67511,92599999.0
2006-10-11 11:06:00,0.67514,0.67514,0.67509,0.67514,123999997.0
2006-10-11 11:07:00,0.67514,0.67524,0.67514,0.6752,56799998.0
2006-10-11 11:08:00,0.67528,0.67528,0.6752,0.67525,195400000.0
2006-10-11 11:09:00,0.67527,0.67533,0.67527,0.67533,71300000.0
2006-10-11 11:10:00,0.67534,0.67535,0.67531,0.67532,146000004.0
2006-10-11 11:11:00,0.67533,0.67533,0.67527,0.6753,64799998.0
2006-10-11 11:12:00,0.67533,0.67535,0.67527,0.67534,204300002.0
2006-10-11 11:13:00,0.67532,0.67533,0.67529,0.67533,110499998.0
2006-10-11 11:14:00,0.67538,0.67541,0.67531,0.67533,181200000.0
2006-10-11 11:15:00,0.6754,0.67541,0.67528,0.67534,210800000.0
2006-10-11 11:16:00,0.67535,0.67535,0.6753,0.67535,274399999.0
2006-10-11 11:17:00,0.67537,0.67543,0.67537,0.67542,62099998.0
2006-10-11 11:18:00,0.67538,0.67546,0.67534,0.67546,168599997.0
2006-10-11 11:19:00,0.67546,0.67546,0.67534,0.67536,222599999.0
2006-10-11 11:20:00,0.6753,0.67531,0.67521,0.67521,67799998.0
2006-10-11 11:21:00,0.67528,0.67534,0.67527,0.67534,70100001.0
2006-10-11 11:22:00,0.67532,0.67532,0.67525,0.6753,118600000.0
2006-10-11 11:23:00,0.67532,0.67532,0.67522,0.6753,129300003.0
2006-10-11 11:24:00,0.67527,0.67531,0.67522,0.67531,185099998.0
2006-10-11 11:25:00,0.67532,0.67539,0.67531,0.67537,126000001.0
2006-10-11 11:26:00,0.67539,0.67541,0.67536,0.67541,122300001.0
2006-10-11 11:27:00,0.67536,0.6754,0.67535,0.6754,167100000.0
2006-10-11 11:28:00,0.67537,0.67542,0.67533,0.67533,166200004.0
2006-10-11 11:29:00,0.67534,0.67538,0.6753,0.67533,96800002.0
2006-10-11 11:30:00,0.67539,0.67539,0.67526,0.67533,213400000.0
2006-10-11 11:31:00,0.67535,0.67551,0.67535,0.67549,162200001.0
2006-10-11 11:32:00,0.67553,0.67553,0.67543,0.67543,84500001.0
2006-10-11 11:33:00,0.67542,0.67548,0.6754,0.67542,247800002.0
2006-10-11 11:34:00,0.6755,0.6756,0.6755,0.67557,181999999.0
2006-10-11 11:35:00,0.6756,0.6756,0.67556,0.6756,173799999.0
2006-10-11 11:36:00,0.67563,0.67567,0.67559,0.67559,208900000.0
2006-10-11 11:37:00,0.67559,0.67559,0.67552,0.67558,109300000.0
2006-10-11 11:38:00,0.67553,0.67553,0.67544,0.67551,140199999.0
2006-10-11 11:39:00,0.67555,0.67562,0.67555,0.67561,99799999.0
2006-10-11 11:40:00,0.67564,0.67565,0.67563,0.67565,80200001.0
2006-10-11 11:41:00,0.67566,0.67566,0.67555,0.67563,58499999.0
2006-10-11 11:42:00,0.6756,0.6756,0.67557,0.67557,73400001.0
2006-10-11 11:43:00,0.67561,0.67569,0.67561,0.67569,149199998.0
2006-10-11 11:44:00,0.67562,0.67571,0.67557,0.67565,268099998.0
2006-10-11 11:45:00,0.67565,0.67571,0.67563,0.67571,221999998.0
2006-10-11 11:46:00,0.6757,0.67575,0.67568,0.6757,113500000.0
2006-10-11 11:47:00,0.67569,0.67571,0.67561,0.67571,134200001.0
2006-10-11 11:48:00,0.67567,0.67571,0.67567,0.67568,72700001.0
2006-10-11 11:49:00,0.67561,0.67568,0.67557,0.67568,107800001.0
2006-10-11 11:50:00,0.67561,0.67571,0.67561,0.67565,87300000.0
2006-10-11 11:51:00,0.67563,0.67563,0.67555,0.67558,207299995.0
2006-10-11 11:52:00,0.67561,0.67563,0.67559,0.67563,108399998.0
2006-10-11 11:53:00,0.67562,0.67568,0.6756,0.67568,155100000.0
2006-10-11 11:54:00,0.67558,0.67558,0.67553,0.67553,71800001.0
2006-10-11 11:55:00,0.67563,0.67563,0.67546,0.6755,246400000.0
2006-10-11 11:56:00,0.67548,0.67558,0.67548,0.67558,67299998.0
2006-10-11 11:57:00,0.6756,0.67564,0.67559,0.6756,114000001.0
2006-10-11 11:58:00,0.67557,0.67563,0.67555,0.67562,149900002.0
2006-10-11 11:59:00,0.67565,0.67571,0.67561,0.67571,258099999.0
2006-10-11 12:00:00,0.67563,0.67566,0.67562,0.67565,236199997.0
2006-10-11 12:01:00,0.67569,0.67569,0.67559,0.6756,192800002.0
2006-10-11 12:02:00,0.67566,0.67566,0.67553,0.67563,303400003.0
2006-10-11 12:03:00,0.67566,0.67566,0.6756,0.67561,149100000.0
2006-10-11 12:04:00,0.67568,0.67568,0.6756,0.67566,61000002.0
2006-10-11 12:05:00,0.67568,0.67581,0.67568,0.67581,70700002.0
2006-10-11 12:06:00,0.67581,0.67587,0.6758,0.67587,76800000.0
2006-10-11 12:07:00,0.67587,0.67587,0.6758,0.6758,128900003.0
2006-10-11 12:08:00,0.67585,0.67596,0.67582,0.67596,111100000.0
2006-10-11 12:09:00,0.67596,0.67596,0.67579,0.6759,154900000.0
2006-10-11 12:10:00,0.67583,0.67585,0.67582,0.67585,97000000.0
2006-10-11 12:11:00,0.67583,0.67588,0.6758,0.67588,98400002.0
2006-10-11 12:12:00,0.67585,0.67585,0.67582,0.67582,133900001.0
2006-10-11 12:13:00,0.67582,0.67583,0.67577,0.67577,85299997.0
2006-10-11 12:14:00,0.67581,0.67587,0.67579,0.67585,37700000.0
2006-10-11 12:15:00,0.67585,0.6759,0.67585,0.67587,38999999.0
2006-10-11 12:16:00,0.67593,0.67593,0.6758,0.67587,183899995.0
2006-10-11 12:17:00,0.67586,0.67586,0.67572,0.67576,146800001.0
2006-10-11 12:18:00,0.67575,0.67577,0.67572,0.67572,131500002.0
2006-10-11 12:19:00,0.67577,0.67581,0.67577,0.6758,93700000.0
2006-10-11 12:20:00,0.67583,0.67585,0.67578,0.67585,137099999.0
2006-10-11 12:21:00,0.67582,0.67589,0.67582,0.67582,175800000.0
2006-10-11 12:22:00,0.67583,0.67585,0.67583,0.67585,135300001.0
2006-10-11 12:23:00,0.67584,0.67593,0.67584,0.67593,225099998.0
2006-10-11 12:24:00,0.67593,0.67593,0.67586,0.67593,138299996.0
2006-10-11 12:25:00,0.67594,0.67594,0.67588,0.67591,100500002.0
2006-10-11 12:26:00,0.6759,0.67593,0.6759,0.67592,88900001.0
2006-10-11 12:27:00,0.67592,0.67592,0.67585,0.6759,298600000.0
2006-10-11 12:28:00,0.6759,0.67593,0.6759,0.67592,147900000.0
2006-10-11 12:29:00,0.67592,0.67597,0.67592,0.67595,164000001.0
2006-10-11 12:30:00,0.6759,0.67591,0.67582,0.67584,49000001.0
2006-10-11 12:31:00,0.6758,0.67582,0.67574,0.6758,91000001.0
2006-10-11 12:32:00,0.6758,0.6758,0.67564,0.67564,102900004.0
2006-10-11 12:33:00,0.67566,0.67569,0.67566,0.67569,12600000.0
2006-10-11 12:34:00,0.6757,0.67572,0.6757,0.67572,59399998.0
2006-10-11 12:35:00,0.6757,0.6757,0.6757,0.6757,800000.0
2006-10-11 12:36:00,0.67575,0.67575,0.67562,0.67573,149399998.0
2006-10-11 12:37:00,0.67572,0.67572,0.67557,0.67562,155800001.0
2006-10-11 12:38:00,0.6756,0.67568,0.6756,0.67562,243300004.0
2006-10-11 12:39:00,0.67566,0.67566,0.67551,0.67551,149599999.0
2006-10-11 12:40:00,0.67539,0.67557,0.67535,0.67557,228400001.0
2006-10-11 12:41:00,0.67559,0.67563,0.6755,0.6756,209200002.0
2006-10-11 12:42:00,0.6756,0.67568,0.67558,0.67565,136100001.0
2006-10-11 12:43:00,0.67563,0.67565,0.6756,0.67565,116400003.0
2006-10-11 12:44:00,0.67562,0.67565,0.67559,0.67562,268200001.0
2006-10-11 12:45:00,0.67565,0.67565,0.6756,0.6756,103200000.0
2006-10-11 12:46:00,0.67567,0.67571,0.67564,0.67564,122600002.0
2006-10-11 12:47:00,0.67571,0.67572,0.67568,0.67568,140999999.0
2006-10-11 12:48:00,0.67564,0.67573,0.67562,0.67567,158200003.0
2006-10-11 12:49:00,0.67562,0.67571,0.67562,0.67565,107000002.0
2006-10-11 12:50:00,0.6757,0.67573,0.67568,0.6757,125700001.0
2006-10-11 12:51:00,0.67572,0.67576,0.67567,0.67575,276999998.0
2006-10-11 12:52:00,0.67571,0.67571,0.67564,0.67564,36599998.0
2006-10-11 12:53:00,0.67566,0.67567,0.67556,0.67567,209899994.0
2006-10-11 12:54:00,0.67575,0.67575,0.67566,0.6757,133600000.0
2006-10-11 12:55:00,0.6757,0.6757,0.67565,0.67567,181299995.0
2006-10-11 12:56:00,0.67567,0.67573,0.67567,0.6757,71200001.0
2006-10-11 12:57:00,0.67572,0.67572,0.67558,0.67572,106600000.0
2006-10-11 12:58:00,0.67572,0.67575,0.6757,0.6757,143500004.0
2006-10-11 12:59:00,0.67569,0.67572,0.67558,0.67558,208399999.0
2006-10-11 13:00:00,0.67562,0.67569,0.67557,0.67569,82000001.0
2006-10-11 13:01:00,0.67573,0.67573,0.67568,0.67568,84199999.0
2006-10-11 13:02:00,0.67566,0.67569,0.67566,0.67569,45499998.0
2006-10-11 13:03:00,0.6756,0.67568,0.6756,0.67565,98900000.0
2006-10-11 13:04:00,0.6756,0.67563,0.67553,0.67563,170900005.0
2006-10-11 13:05:00,0.67558,0.67558,0.67551,0.67551,59100001.0
2006-10-11 13:06:00,0.67551,0.67551,0.67539,0.67544,237099994.0
2006-10-11 13:07:00,0.67542,0.67545,0.67537,0.6754,142200001.0
2006-10-11 13:08:00,0.6754,0.6754,0.67534,0.67538,91099999.0
2006-10-11 13:09:00,0.67536,0.67546,0.67531,0.67546,121800001.0
2006-10-11 13:10:00,0.67542,0.67544,0.67535,0.67537,150600000.0
2006-10-11 13:11:00,0.67538,0.67538,0.6753,0.6753,50400000.0
2006-10-11 13:12:00,0.67535,0.67535,0.67525,0.67532,117499997.0
2006-10-11 13:13:00,0.67533,0.67545,0.67533,0.67541,172500002.0
2006-10-11 13:14:00,0.67542,0.67546,0.67536,0.67537,95400001.0
2006-10-11 13:15:00,0.67531,0.67542,0.67531,0.67542,155699999.0
2006-10-11 13:16:00,0.67544,0.6755,0.67544,0.67544,66100000.0
2006-10-11 13:17:00,0.67548,0.67548,0.6754,0.67545,252700001.0
2006-10-11 13:18:00,0.67536,0.67541,0.67528,0.67541,200000003.0
2006-10-11 13:19:00,0.67538,0.67539,0.67538,0.67539,25500001.0
2006-10-11 13:20:00,0.67534,0.6754,0.67532,0.67532,114000000.0
2006-10-11 13:21:00,0.67532,0.67535,0.67529,0.67535,153099999.0
2006-10-11 13:22:00,0.67535,0.67536,0.67534,0.67535,107200001.0
2006-10-11 13:23:00,0.67529,0.67535,0.67529,0.67535,122100002.0
2006-10-11 13:24:00,0.67531,0.67537,0.67531,0.67537,162299996.0
2006-10-11 13:25:00,0.67533,0.67533,0.6752,0.6752,107799999.0
2006-10-11 13:26:00,0.67522,0.67528,0.67514,0.67525,148299995.0
2006-10-11 13:27:00,0.67519,0.67519,0.67502,0.67507,88700000.0
2006-10-11 13:28:00,0.67498,0.67505,0.67496,0.675,172600000.0
2006-10-11 13:29:00,0.67502,0.67508,0.67502,0.67508,31099999.0
2006-10-11 13:30:00,0.67514,0.67514,0.67506,0.67507,145399998.0
2006-10-11 13:31:00,0.67513,0.67515,0.6751,0.67513,102699998.0
2006-10-11 13:32:00,0.67514,0.67514,0.67506,0.6751,162700005.0
2006-10-11 13:33:00,0.67514,0.6752,0.67514,0.6752,98799997.0
2006-10-11 13:34:00,0.67522,0.67522,0.67514,0.6752,115700001.0
2006-10-11 13:35:00,0.6752,0.67525,0.6752,0.6752,80400002.0
2006-10-11 13:36:00,0.67531,0.67531,0.67527,0.67527,106100000.0
2006-10-11 13:37:00,0.67527,0.6753,0.67517,0.67523,104500003.0
2006-10-11 13:38:00,0.67522,0.67525,0.67521,0.67525,112599999.0
2006-10-11 13:39:00,0.67525,0.67529,0.67522,0.67522,255400006.0
2006-10-11 13:40:00,0.6752,0.67528,0.6752,0.67527,65400001.0
2006-10-11 13:41:00,0.67519,0.67519,0.67508,0.67508,44700000.0
2006-10-11 13:42:00,0.67512,0.6752,0.67511,0.6752,181900000.0
2006-10-11 13:43:00,0.67519,0.67526,0.67518,0.67518,122800002.0
2006-10-11 13:44:00,0.67523,0.67523,0.67518,0.67522,109599998.0
2006-10-11 13:45:00,0.67523,0.67525,0.67521,0.67521,172100000.0
2006-10-11 13:46:00,0.67522,0.67522,0.67519,0.67521,122700004.0
2006-10-11 13:47:00,0.67524,0.67526,0.67519,0.67525,244200004.0
2006-10-11 13:48:00,0.67525,0.67525,0.67517,0.67522,62500000.0
2006-10-11 13:49:00,0.67528,0.67532,0.67523,0.67527,136000001.0
2006-10-11 13:50:00,0.67521,0.67535,0.67521,0.67534,197300000.0
2006-10-11 13:51:00,0.67533,0.67541,0.67533,0.67536,127900002.0
2006-10-11 13:52:00,0.67531,0.67536,0.67529,0.67529,108799999.0
2006-10-11 13:53:00,0.67534,0.67535,0.67529,0.67535,88599999.0
2006-10-11 13:54:00,0.67535,0.67538,0.6753,0.67533,157999999.0
2006-10-11 13:55:00,0.67535,0.67535,0.67533,0.67533,12000000.0
2006-10-11 13:56:00,0.6753,0.67535,0.6753,0.67535,140400002.0
2006-10-11 13:57:00,0.6753,0.67532,0.6753,0.6753,180200005.0
2006-10-11 13:58:00,0.6753,0.6753,0.67521,0.67525,144300002.0
2006-10-11 13:59:00,0.67522,0.67522,0.67522,0.67522,142099998.0
2006-10-11 14:00:00,0.67522,0.67527,0.6752,0.67527,217200003.0
2006-10-11 14:01:00,0.67525,0.67525,0.6752,0.67522,205099998.0
2006-10-11 14:02:00,0.67522,0.67524,0.67516,0.67521,96800000.0
2006-10-11 14:03:00,0.67532,0.67533,0.67532,0.67533,67999999.0
2006-10-11 14:04:00,0.67547,0.67553,0.67547,0.67553,162400002.0
2006-10-11 14:05:00,0.67548,0.67549,0.67547,0.67548,86999998.0
2006-10-11 14:06:00,0.67556,0.67561,0.67553,0.67556,307900001.0
2006-10-11 14:07:00,0.67562,0.67574,0.67562,0.67562,223999999.0
2006-10-11 14:08:00,0.6757,0.6757,0.67562,0.67569,124200003.0
2006-10-11 14:09:00,0.67569,0.6757,0.6756,0.6757,156199999.0
2006-10-11 14:10:00,0.67568,0.67568,0.67554,0.67563,166000001.0
2006-10-11 14:11:00,0.67557,0.67564,0.67557,0.67564,31900000.0
2006-10-11 14:12:00,0.6756,0.67566,0.67558,0.67561,135999999.0
2006-10-11 14:13:00,0.67563,0.67563,0.67555,0.67563,95900002.0
2006-10-11 14:14:00,0.67559,0.67559,0.67554,0.67555,68600000.0
2006-10-11 14:15:00,0.67552,0.67561,0.6755,0.67553,210200001.0
2006-10-11 14:16:00,0.67549,0.67557,0.67549,0.67553,133300001.0
2006-10-11 14:17:00,0.67553,0.67561,0.67553,0.67553,139700001.0
2006-10-11 14:18:00,0.67556,0.67564,0.67555,0.67564,82000000.0
2006-10-11 14:19:00,0.6756,0.67563,0.67553,0.67563,176400004.0
2006-10-11 14:20:00,0.67561,0.67561,0.67551,0.67555,169200001.0
2006-10-11 14:21:00,0.6755,0.67556,0.67549,0.67554,82899998.0
2006-10-11 14:22:00,0.67556,0.67556,0.67544,0.67556,116600000.0
2006-10-11 14:23:00,0.67553,0.67555,0.67546,0.67555,153399999.0
2006-10-11 14:24:00,0.67554,0.67554,0.67545,0.6755,68800001.0
2006-10-11 14:25:00,0.67557,0.67561,0.67554,0.67554,124700001.0
2006-10-11 14:26:00,0.67554,0.67559,0.67554,0.67557,134200001.0
2006-10-11 14:27:00,0.67555,0.67555,0.67543,0.67543,155299997.0
2006-10-11 14:28:00,0.6754,0.67543,0.67535,0.67543,209399995.0
2006-10-11 14:29:00,0.6754,0.6754,0.67526,0.67532,101700001.0
2006-10-11 14:30:00,0.67527,0.67542,0.67527,0.67535,214400002.0
2006-10-11 14:31:00,0.6753,0.6754,0.67528,0.6754,92699999.0
2006-10-11 14:32:00,0.67537,0.67559,0.67537,0.67556,127099999.0
2006-10-11 14:33:00,0.67552,0.67563,0.67552,0.67557,121499998.0
2006-10-11 14:34:00,0.67569,0.67587,0.67569,0.67587,40600000.0
2006-10-11 14:35:00,0.67584,0.67588,0.67582,0.67588,74400002.0
2006-10-11 14:36:00,0.67589,0.67592,0.67582,0.67591,186900003.0
2006-10-11 14:37:00,0.67597,0.67609,0.67597,0.67609,43100001.0
2006-10-11 14:38:00,0.67615,0.67619,0.67604,0.67619,167500004.0
2006-10-11 14:39:00,0.6762,0.6763,0.67618,0.67623,173200000.0
2006-10-11 14:40:00,0.67622,0.67624,0.67617,0.67623,212600000.0
2006-10-11 14:41:00,0.67624,0.67624,0.67618,0.67622,220399999.0
2006-10-11 14:42:00,0.67621,0.67632,0.67616,0.67632,127800004.0
2006-10-11 14:43:00,0.67639,0.67653,0.67639,0.67651,157500003.0
2006-10-11 14:44:00,0.67653,0.67653,0.67645,0.67645,141899998.0
2006-10-11 14:45:00,0.67646,0.67651,0.67639,0.67651,219899999.0
2006-10-11 14:46:00,0.67657,0.67657,0.67653,0.67655,190199998.0
2006-10-11 14:47:00,0.67648,0.67648,0.67646,0.67646,38199999.0
2006-10-11 14:48:00,0.67648,0.67652,0.67648,0.67652,25600000.0
2006-10-11 14:49:00,0.67655,0.67655,0.67653,0.67655,124100004.0
2006-10-11 14:50:00,0.67653,0.67655,0.67653,0.67655,71200002.0
2006-10-11 14:51:00,0.67645,0.6765,0.67643,0.67647,187900002.0
2006-10-11 14:52:00,0.6764,0.67647,0.67639,0.67647,84700001.0
2006-10-11 14:53:00,0.67643,0.67643,0.67634,0.67643,134099998.0
2006-10-11 14:54:00,0.67646,0.67646,0.67636,0.67636,164499996.0
2006-10-11 14:55:00,0.6764,0.67654,0.67636,0.67654,130099999.0
2006-10-11 14:56:00,0.6765,0.6765,0.67636,0.67646,177099996.0
2006-10-11 14:57:00,0.67652,0.67663,0.67652,0.6766,180799999.0
2006-10-11 14:58:00,0.67665,0.67665,0.67658,0.6766,157300000.0
2006-10-11 14:59:00,0.67652,0.67653,0.67646,0.67653,145200000.0
2006-10-11 15:00:00,0.67652,0.67655,0.67652,0.67653,28000000.0
2006-10-11 15:01:00,0.67657,0.67658,0.67648,0.67658,179499996.0
2006-10-11 15:02:00,0.67657,0.67657,0.67649,0.6765,76900001.0
2006-10-11 15:03:00,0.67652,0.67655,0.67645,0.67645,180099998.0
2006-10-11 15:04:00,0.67645,0.67653,0.67645,0.67651,223100005.0
2006-10-11 15:05:00,0.67648,0.67648,0.67644,0.67647,137100000.0
2006-10-11 15:06:00,0.67646,0.67646,0.67636,0.67644,127599999.0
2006-10-11 15:07:00,0.67646,0.67646,0.67635,0.67643,186599997.0
2006-10-11 15:08:00,0.67641,0.67641,0.67632,0.67638,162300001.0
2006-10-11 15:09:00,0.67638,0.67649,0.67638,0.6764,296999999.0
2006-10-11 15:10:00,0.67639,0.67639,0.67633,0.67637,99600001.0
2006-10-11 15:11:00,0.67644,0.67644,0.67637,0.6764,40000000.0
2006-10-11 15:12:00,0.67637,0.67643,0.67635,0.67643,76500000.0
2006-10-11 15:13:00,0.67643,0.67645,0.67639,0.6764,74200001.0
2006-10-11 15:14:00,0.67642,0.67647,0.67642,0.67642,60599999.0
2006-10-11 15:15:00,0.67636,0.67643,0.67636,0.67643,111799999.0
2006-10-11 15:16:00,0.67642,0.67645,0.6764,0.67642,189999998.0
2006-10-11 15:17:00,0.67641,0.67641,0.67629,0.67641,139000000.0
2006-10-11 15:18:00,0.67636,0.67642,0.67631,0.67642,118200000.0
2006-10-11 15:19:00,0.6764,0.67641,0.67638,0.67641,67000000.0
2006-10-11 15:20:00,0.67638,0.67646,0.67638,0.67642,31700000.0
2006-10-11 15:21:00,0.67635,0.6764,0.67635,0.6764,21500000.0
2006-10-11 15:22:00,0.67639,0.67639,0.67627,0.67631,192199996.0
2006-10-11 15:23:00,0.67623,0.67634,0.67623,0.67631,135199998.0
2006-10-11 15:24:00,0.67632,0.67635,0.6763,0.67635,107800002.0
2006-10-11 15:25:00,0.67637,0.67637,0.67625,0.67627,109300000.0
2006-10-11 15:26:00,0.6764,0.6764,0.67626,0.67637,128799999.0
2006-10-11 15:27:00,0.67634,0.67642,0.67634,0.67638,117499998.0
2006-10-11 15:28:00,0.67644,0.67644,0.67639,0.6764,164200000.0
2006-10-11 15:29:00,0.67644,0.67644,0.67642,0.67643,66300000.0
2006-10-11 15:30:00,0.67643,0.67645,0.67643,0.67643,121499999.0
2006-10-11 15:31:00,0.67637,0.67637,0.6763,0.67637,63000002.0
2006-10-11 15:32:00,0.67637,0.67637,0.67624,0.67633,108000000.0
2006-10-11 15:33:00,0.67635,0.67638,0.6763,0.67631,157300001.0
2006-10-11 15:34:00,0.67637,0.67637,0.6763,0.6763,48599998.0
2006-10-11 15:35:00,0.67638,0.67638,0.67633,0.67635,104500003.0
2006-10-11 15:36:00,0.67632,0.67633,0.67629,0.67631,182399996.0
2006-10-11 15:37:00,0.67627,0.67633,0.67626,0.67629,28900000.0
2006-10-11 15:38:00,0.67632,0.67636,0.67628,0.67634,197200003.0
2006-10-11 15:39:00,0.67633,0.67633,0.67629,0.67631,96000000.0
2006-10-11 15:40:00,0.67635,0.67635,0.67625,0.67628,165400002.0
2006-10-11 15:41:00,0.6763,0.67632,0.67619,0.67631,183999996.0
2006-10-11 15:42:00,0.67633,0.67633,0.67626,0.67629,149299999.0
2006-10-11 15:43:00,0.67623,0.67631,0.67623,0.67631,170499998.0
2006-10-11 15:44:00,0.6763,0.6763,0.6763,0.6763,65500002.0
2006-10-11 15:45:00,0.67631,0.67632,0.67624,0.67626,157300003.0
2006-10-11 15:46:00,0.67614,0.67623,0.67613,0.67623,67300002.0
2006-10-11 15:47:00,0.67625,0.67625,0.6762,0.6762,165400004.0
2006-10-11 15:48:00,0.67619,0.67619,0.67605,0.67605,129399998.0
2006-10-11 15:49:00,0.67599,0.67606,0.67592,0.67601,122800001.0
2006-10-11 15:50:00,0.67595,0.67595,0.67581,0.67582,79299998.0
2006-10-11 15:51:00,0.67586,0.67598,0.67586,0.67595,55400000.0
2006-10-11 15:52:00,0.67594,0.67605,0.67594,0.676,127800002.0
2006-10-11 15:53:00,0.67602,0.67607,0.67602,0.67605,74899999.0
2006-10-11 15:54:00,0.67605,0.67607,0.67602,0.67602,150200001.0
2006-10-11 15:55:00,0.67597,0.67597,0.67593,0.67597,116300004.0
2006-10-11 15:56:00,0.67601,0.67602,0.67599,0.67602,86300000.0
2006-10-11 15:57:00,0.67602,0.67615,0.67597,0.67615,147499996.0
2006-10-11 15:58:00,0.67612,0.67612,0.67601,0.67606,155100001.0
2006-10-11 15:59:00,0.67609,0.67611,0.67603,0.67606,80000002.0
2006-10-11 16:00:00,0.6761,0.67617,0.67604,0.67613,159799999.0
2006-10-11 16:01:00,0.67617,0.67623,0.67617,0.67623,24100001.0
2006-10-11 16:02:00,0.67621,0.67621,0.67611,0.67615,150100002.0
2006-10-11 16:03:00,0.67617,0.67619,0.67617,0.67617,143100002.0
2006-10-11 16:04:00,0.6762,0.67621,0.6761,0.67616,173000005.0
2006-10-11 16:05:00,0.67615,0.67622,0.67615,0.67621,169700001.0
2006-10-11 16:06:00,0.67621,0.67623,0.67613,0.67623,195099997.0
2006-10-11 16:07:00,0.6762,0.67621,0.67612,0.67621,147200000.0
2006-10-11 16:08:00,0.67622,0.67622,0.67612,0.67614,150599999.0
2006-10-11 16:09:00,0.67615,0.67615,0.67615,0.67615,15600000.0
2006-10-11 16:10:00,0.6761,0.67612,0.67605,0.67612,93400000.0
2006-10-11 16:11:00,0.67615,0.67617,0.6761,0.67617,126399999.0
2006-10-11 16:12:00,0.67615,0.67616,0.67605,0.67605,165200004.0
2006-10-11 16:13:00,0.67602,0.67606,0.67602,0.67606,114899998.0
2006-10-11 16:14:00,0.67607,0.67609,0.67604,0.67604,130100003.0
2006-10-11 16:15:00,0.676,0.67601,0.67596,0.67601,140800000.0
2006-10-11 16:16:00,0.67605,0.67605,0.67601,0.67605,198599996.0
2006-10-11 16:17:00,0.67591,0.67594,0.67591,0.67594,24700000.0
2006-10-11 16:18:00,0.67593,0.67594,0.67581,0.67594,132499998.0
2006-10-11 16:19:00,0.67593,0.676,0.6759,0.676,102699999.0
2006-10-11 16:20:00,0.67597,0.67604,0.67597,0.67604,158999999.0
2006-10-11 16:21:00,0.676,0.676,0.6759,0.67593,96700000.0
2006-10-11 16:22:00,0.676,0.67601,0.67594,0.67601,240399998.0
2006-10-11 16:23:00,0.67603,0.67604,0.67599,0.67604,125200002.0
2006-10-11 16:24:00,0.67607,0.67612,0.67604,0.67607,225000000.0
2006-10-11 16:25:00,0.67607,0.67614,0.67602,0.67605,162299996.0
2006-10-11 16:26:00,0.67604,0.67611,0.67603,0.67611,97199999.0
2006-10-11 16:27:00,0.67617,0.67624,0.67617,0.67621,221499997.0
2006-10-11 16:28:00,0.67622,0.67627,0.67622,0.67625,30399999.0
2006-10-11 16:29:00,0.67624,0.67624,0.67619,0.67622,90600001.0
2006-10-11 16:30:00,0.6762,0.6762,0.6762,0.6762,600000.0
2006-10-11 16:31:00,0.67618,0.67621,0.67616,0.6762,190900004.0
2006-10-11 16:32:00,0.67617,0.67623,0.67615,0.67623,129199999.0
2006-10-11 16:33:00,0.67622,0.67623,0.67622,0.67623,80500000.0
2006-10-11 16:34:00,0.67625,0.67625,0.6762,0.6762,75699999.0
2006-10-11 16:35:00,0.67623,0.67623,0.67611,0.67617,98300000.0
2006-10-11 16:36:00,0.67614,0.67619,0.67613,0.67613,130700001.0
2006-10-11 16:37:00,0.67611,0.67617,0.67611,0.67612,84500000.0
2006-10-11 16:38:00,0.67615,0.67617,0.67612,0.67612,136800001.0
2006-10-11 16:39:00,0.6761,0.6761,0.67608,0.67608,2400000.0
2006-10-11 16:40:00,0.67604,0.67607,0.67603,0.67603,70200000.0
2006-10-11 16:41:00,0.676,0.67607,0.676,0.67602,188500001.0
2006-10-11 16:42:00,0.67598,0.67604,0.67597,0.67604,75000000.0
2006-10-11 16:43:00,0.67601,0.67606,0.67599,0.67604,142700001.0
2006-10-11 16:44:00,0.67605,0.67608,0.67605,0.67607,70200001.0
2006-10-11 16:45:00,0.67598,0.67598,0.67596,0.67598,145099998.0
2006-10-11 16:46:00,0.67597,0.67597,0.67584,0.6759,188200000.0
2006-10-11 16:47:00,0.67586,0.67591,0.67582,0.67584,115700002.0
2006-10-11 16:48:00,0.67588,0.67588,0.67582,0.67582,167300002.0
2006-10-11 16:49:00,0.6758,0.67581,0.67568,0.67568,76699999.0
2006-10-11 16:50:00,0.67571,0.67571,0.67556,0.67565,214099998.0
2006-10-11 16:51:00,0.67562,0.67562,0.67554,0.67561,165900002.0
2006-10-11 16:52:00,0.67558,0.67569,0.67557,0.67563,213200001.0
2006-10-11 16:53:00,0.67561,0.67572,0.67553,0.67572,149899999.0
2006-10-11 16:54:00,0.67574,0.67574,0.67568,0.67568,63699999.0
2006-10-11 16:55:00,0.67568,0.67568,0.67559,0.67559,17500001.0
2006-10-11 16:56:00,0.67565,0.67569,0.67555,0.67564,224399992.0
2006-10-11 16:57:00,0.67569,0.67578,0.67562,0.67578,218999999.0
2006-10-11 16:58:00,0.67573,0.67583,0.67573,0.67583,212399998.0
2006-10-11 16:59:00,0.67584,0.67584,0.67574,0.67579,72800000.0
2006-10-11 17:00:00,0.67583,0.67585,0.67576,0.67583,146799996.0
2006-10-11 17:01:00,0.67577,0.67583,0.67569,0.67583,195600000.0
2006-10-11 17:02:00,0.67579,0.67579,0.67572,0.67579,163100004.0
2006-10-11 17:03:00,0.67578,0.67584,0.67574,0.67575,260000000.0
2006-10-11 17:04:00,0.67582,0.67584,0.67574,0.6758,146200000.0
2006-10-11 17:05:00,0.67579,0.67579,0.67572,0.67576,123599997.0
2006-10-11 17:06:00,0.67572,0.67578,0.67572,0.67575,102899999.0
2006-10-11 17:07:00,0.67571,0.67571,0.67565,0.67566,250000000.0
2006-10-11 17:08:00,0.67561,0.67566,0.67559,0.67566,21300000.0
2006-10-11 17:09:00,0.67571,0.67592,0.67571,0.67583,194400004.0
2006-10-11 17:10:00,0.67583,0.67584,0.67577,0.6758,194099998.0
2006-10-11 17:11:00,0.67573,0.67573,0.67566,0.67573,26600000.0
2006-10-11 17:12:00,0.67573,0.67575,0.67566,0.67573,156999999.0
2006-10-11 17:13:00,0.67572,0.67572,0.67557,0.67568,93400001.0
2006-10-11 17:14:00,0.67567,0.6757,0.67563,0.6757,194700001.0
2006-10-11 17:15:00,0.67571,0.67572,0.67567,0.67568,108799998.0
2006-10-11 17:16:00,0.6757,0.67571,0.67563,0.67571,116100000.0
2006-10-11 17:17:00,0.6757,0.67575,0.6757,0.67572,187700000.0
2006-10-11 17:18:00,0.6757,0.67578,0.6756,0.67578,239099999.0
2006-10-11 17:19:00,0.67591,0.67591,0.67577,0.67578,100400002.0
2006-10-11 17:20:00,0.67583,0.67583,0.67573,0.67573,119700006.0
2006-10-11 17:21:00,0.67573,0.67573,0.67557,0.67563,139100001.0
2006-10-11 17:22:00,0.67567,0.67568,0.67567,0.67568,104799996.0
2006-10-11 17:23:00,0.67565,0.67565,0.67555,0.67558,207900004.0
2006-10-11 17:24:00,0.67565,0.67571,0.67561,0.67563,147500001.0
2006-10-11 17:25:00,0.67558,0.67566,0.67558,0.67566,162999999.0
2006-10-11 17:26:00,0.67562,0.67562,0.67562,0.67562,800000.0
2006-10-11 17:27:00,0.67562,0.67565,0.67562,0.67562,171000003.0
2006-10-11 17:28:00,0.67562,0.67562,0.67556,0.67562,90700000.0
2006-10-11 17:29:00,0.67561,0.67561,0.67545,0.67545,109300002.0
2006-10-11 17:30:00,0.67546,0.67549,0.67543,0.67543,124300002.0
2006-10-11 17:31:00,0.67547,0.67555,0.67547,0.67548,122000002.0
2006-10-11 17:32:00,0.67551,0.67555,0.67542,0.67551,174800001.0
2006-10-11 17:33:00,0.67555,0.67559,0.67553,0.67553,86899999.0
2006-10-11 17:34:00,0.67553,0.67555,0.6755,0.67552,165900000.0
2006-10-11 17:35:00,0.67557,0.67564,0.67557,0.67564,157699998.0
2006-10-11 17:36:00,0.67565,0.67565,0.67556,0.67556,179700002.0
2006-10-11 17:37:00,0.67554,0.67558,0.67548,0.67548,156399999.0
2006-10-11 17:38:00,0.67549,0.67551,0.67549,0.67551,53399997.0
2006-10-11 17:39:00,0.67553,0.67558,0.67553,0.67556,57400002.0
2006-10-11 17:40:00,0.67553,0.67555,0.67546,0.67549,189300000.0
2006-10-11 17:41:00,0.67545,0.67556,0.67545,0.67556,62999998.0
2006-10-11 17:42:00,0.67556,0.67559,0.67546,0.67546,115600004.0
2006-10-11 17:43:00,0.67554,0.67555,0.67551,0.67555,97799998.0
2006-10-11 17:44:00,0.67557,0.67566,0.67556,0.67566,99700003.0
2006-10-11 17:45:00,0.67563,0.67563,0.67553,0.67561,232899997.0
2006-10-11 17:46:00,0.67569,0.67571,0.67562,0.67564,204000001.0
2006-10-11 17:47:00,0.67557,0.67557,0.67551,0.67556,101900002.0
2006-10-11 17:48:00,0.67553,0.67565,0.67545,0.67565,161100004.0
2006-10-11 17:49:00,0.67564,0.6757,0.67554,0.67558,117300001.0
2006-10-11 17:50:00,0.67552,0.67567,0.67552,0.67567,75900000.0
2006-10-11 17:51:00,0.67567,0.6757,0.67559,0.6757,109199997.0
2006-10-11 17:52:00,0.67558,0.6757,0.67558,0.6757,153700001.0
2006-10-11 17:53:00,0.67566,0.67573,0.67566,0.67571,134400001.0
2006-10-11 17:54:00,0.67568,0.67568,0.6755,0.67557,111400000.0
2006-10-11 17:55:00,0.67566,0.67566,0.67557,0.67558,195800000.0
2006-10-11 17:56:00,0.67557,0.67565,0.67551,0.67563,144800001.0
2006-10-11 17:57:00,0.67562,0.67567,0.67548,0.67558,166100002.0
2006-10-11 17:58:00,0.67562,0.67562,0.67555,0.6756,113100002.0
2006-10-11 17:59:00,0.67564,0.67564,0.67559,0.67561,153999999.0
2006-10-11 18:00:00,0.67557,0.67565,0.67556,0.67565,170000003.0
2006-10-11 18:01:00,0.67566,0.67576,0.67563,0.67564,1043799996.0
2006-10-11 18:02:00,0.67563,0.67573,0.67561,0.67561,1299999993.0
2006-10-11 18:03:00,0.67564,0.67575,0.67563,0.67575,1840100000.0
2006-10-11 18:04:00,0.67573,0.67586,0.67573,0.67586,853499999.0
2006-10-11 18:05:00,0.67583,0.67585,0.6758,0.67583,1202200006.0
2006-10-11 18:06:00,0.67583,0.67588,0.67578,0.67582,1600099993.0
2006-10-11 18:08:00,0.6759,0.6759,0.6758,0.6758,790999998.0
2006-10-11 18:09:00,0.67582,0.67586,0.67578,0.67583,790999998.0
2006-10-11 18:10:00,0.67585,0.67588,0.6758,0.67585,1133600009.0
2006-10-11 18:11:00,0.6758,0.67588,0.6758,0.67588,790999997.0
2006-10-11 18:12:00,0.67582,0.67582,0.6757,0.6757,1214199994.0
2006-10-11 18:13:00,0.6758,0.67582,0.67572,0.67582,948099993.0
2006-10-11 18:14:00,0.67582,0.67588,0.67578,0.67581,1581599995.0
2006-10-11 18:16:00,0.67575,0.67581,0.67572,0.67573,1359100000.0
2006-10-11 18:17:00,0.67572,0.67579,0.67572,0.67573,711899996.0
2006-10-11 18:18:00,0.67573,0.67575,0.6757,0.67575,961099998.0
2006-10-11 18:19:00,0.67575,0.67578,0.67567,0.67573,734100006.0
2006-10-11 18:20:00,0.67576,0.67585,0.67574,0.67576,657100001.0
2006-10-11 18:21:00,0.6757,0.67577,0.67567,0.67575,1112699999.0
2006-10-11 18:22:00,0.6758,0.67582,0.67569,0.67575,888000004.0
2006-10-11 18:23:00,0.67574,0.67575,0.67565,0.6757,1473899987.0
2006-10-11 18:24:00,0.6757,0.67577,0.67568,0.67572,1100100010.0
2006-10-11 18:25:00,0.67571,0.67573,0.67559,0.67559,723399997.0
2006-10-11 18:26:00,0.67571,0.67586,0.67537,0.67583,1009500011.0
2006-10-11 18:27:00,0.67561,0.6757,0.67555,0.67562,776599999.0
2006-10-11 18:28:00,0.67563,0.67563,0.67551,0.67562,615900002.0
2006-10-11 18:29:00,0.67556,0.67565,0.67554,0.67565,827100001.0
2006-10-11 18:30:00,0.67565,0.67573,0.6756,0.67569,701400000.0
2006-10-11 18:31:00,0.67565,0.67565,0.67555,0.67558,534200008.0
2006-10-11 18:32:00,0.67562,0.67572,0.67557,0.67557,787500006.0
2006-10-11 18:33:00,0.67558,0.67563,0.67556,0.67563,1154700002.0
2006-10-11 18:34:00,0.67565,0.67568,0.6756,0.67563,1201799996.0
2006-10-11 18:35:00,0.67565,0.67568,0.67561,0.67567,589199998.0
2006-10-11 18:36:00,0.6756,0.67565,0.6756,0.67565,204500005.0
2006-10-11 18:37:00,0.67558,0.67564,0.67556,0.67564,355400001.0
2006-10-11 18:38:00,0.67562,0.67562,0.67558,0.67561,418699998.0
2006-10-11 18:39:00,0.67568,0.67574,0.67568,0.67571,474900000.0
2006-10-11 18:40:00,0.67575,0.67575,0.67566,0.67571,361100003.0
2006-10-11 18:41:00,0.67571,0.67575,0.67565,0.67575,722500006.0
2006-10-11 18:42:00,0.67572,0.67576,0.67566,0.67575,394900004.0
2006-10-11 18:43:00,0.6757,0.67572,0.67565,0.67571,304500004.0
2006-10-11 18:44:00,0.67573,0.67573,0.67562,0.67571,775799997.0
2006-10-11 18:45:00,0.6757,0.67573,0.6756,0.67568,279400004.0
2006-10-11 18:46:00,0.67576,0.6758,0.6757,0.67572,268500002.0
2006-10-11 18:47:00,0.67574,0.67574,0.67563,0.67565,158400004.0
2006-10-11 18:48:00,0.67563,0.67572,0.67559,0.6757,420700001.0
2006-10-11 18:49:00,0.67564,0.67573,0.67563,0.67573,110300001.0
2006-10-11 18:50:00,0.67571,0.67573,0.67567,0.67573,81500002.0
2006-10-11 18:51:00,0.67573,0.67576,0.67565,0.6757,521800003.0
2006-10-11 18:52:00,0.67572,0.67573,0.67567,0.6757,358700002.0
2006-10-11 18:53:00,0.67572,0.67579,0.67564,0.67564,695900001.0
2006-10-11 18:54:00,0.67568,0.67573,0.6756,0.67573,213399997.0
2006-10-11 18:55:00,0.67567,0.67572,0.67561,0.67566,613699998.0
2006-10-11 18:56:00,0.67568,0.67577,0.67565,0.67565,476400000.0
2006-10-11 18:57:00,0.67566,0.67586,0.67566,0.67573,403700001.0
2006-10-11 18:58:00,0.6757,0.67582,0.6757,0.67576,1003999997.0
2006-10-11 18:59:00,0.67574,0.67577,0.6757,0.6757,720200004.0
2006-10-11 19:00:00,0.67571,0.67583,0.67571,0.67583,370500002.0
2006-10-11 19:01:00,0.67585,0.67585,0.67585,0.67585,74000001.0
2006-10-11 19:02:00,0.67585,0.67585,0.67578,0.6758,485099996.0
2006-10-11 19:03:00,0.67583,0.67587,0.67579,0.67582,495200001.0
2006-10-11 19:04:00,0.67585,0.67587,0.6758,0.6758,470400008.0
2006-10-11 19:05:00,0.67569,0.67599,0.67546,0.67579,313300003.0
2006-10-11 19:06:00,0.67576,0.67583,0.67572,0.67577,629500002.0
2006-10-11 19:07:00,0.67582,0.67586,0.67577,0.67577,468699993.0
2006-10-11 19:08:00,0.67583,0.6759,0.67576,0.67576,1108300001.0
2006-10-11 19:09:00,0.67575,0.67586,0.67575,0.6758,619999991.0
2006-10-11 19:10:00,0.67575,0.67583,0.67575,0.67577,407800007.0
2006-10-11 19:11:00,0.67567,0.67581,0.67567,0.67581,126000001.0
2006-10-11 19:12:00,0.67579,0.67579,0.67573,0.67573,161200000.0
2006-10-11 19:13:00,0.67575,0.67581,0.67573,0.67573,506599997.0
2006-10-11 19:14:00,0.67573,0.6758,0.67573,0.67578,190799999.0
2006-10-11 19:15:00,0.67578,0.6758,0.67571,0.67577,598899999.0
2006-10-11 19:16:00,0.67581,0.67583,0.67581,0.67583,173300001.0
2006-10-11 19:17:00,0.6758,0.67582,0.67576,0.67576,384600002.0
2006-10-11 19:18:00,0.67581,0.67585,0.67574,0.67585,194800001.0
2006-10-11 19:19:00,0.67585,0.67588,0.67582,0.67585,662000000.0
2006-10-11 19:20:00,0.67582,0.67585,0.67582,0.67582,286500001.0
2006-10-11 19:21:00,0.67585,0.67602,0.67556,0.67591,324199999.0
2006-10-11 19:22:00,0.67584,0.67585,0.67576,0.67576,325400000.0
2006-10-11 19:23:00,0.67572,0.67581,0.67572,0.67577,427399997.0
2006-10-11 19:24:00,0.67573,0.67577,0.67572,0.67577,243500002.0
2006-10-11 19:25:00,0.67577,0.67577,0.67569,0.67572,175300001.0
2006-10-11 19:26:00,0.67572,0.67578,0.67567,0.67567,597499993.0
2006-10-11 19:27:00,0.67568,0.67576,0.67566,0.67575,1063999994.0
2006-10-11 19:28:00,0.67573,0.6758,0.67573,0.6758,248799997.0
2006-10-11 19:29:00,0.67576,0.67576,0.67568,0.67575,381999996.0
2006-10-11 19:30:00,0.67575,0.67585,0.67575,0.67577,971399996.0
2006-10-11 19:31:00,0.67575,0.67587,0.67575,0.67577,630600000.0
2006-10-11 19:32:00,0.67573,0.67578,0.67572,0.67577,453700008.0
2006-10-11 19:33:00,0.67574,0.67579,0.67574,0.67577,279500000.0
2006-10-11 19:34:00,0.6758,0.6758,0.67575,0.67576,447599995.0
2006-10-11 19:35:00,0.67577,0.67583,0.67573,0.67583,616999995.0
2006-10-11 19:36:00,0.67588,0.67588,0.6758,0.67585,388600001.0
2006-10-11 19:37:00,0.67585,0.67588,0.67582,0.67585,356199996.0
2006-10-11 19:38:00,0.67583,0.67584,0.67578,0.67578,195600002.0
2006-10-11 19:39:00,0.67575,0.67584,0.67575,0.67584,574300000.0
2006-10-11 19:40:00,0.67579,0.67587,0.67574,0.67574,713799990.0
2006-10-11 19:41:00,0.67575,0.67583,0.67572,0.67577,481399999.0
2006-10-11 19:42:00,0.67578,0.67583,0.67577,0.67583,336100006.0
2006-10-11 19:43:00,0.67585,0.67585,0.67585,0.67585,148799998.0
2006-10-11 19:44:00,0.67582,0.67585,0.67578,0.67578,414500000.0
2006-10-11 19:45:00,0.67582,0.67585,0.6758,0.67582,223400004.0
2006-10-11 19:46:00,0.67585,0.6759,0.67585,0.67587,99900002.0
2006-10-11 19:47:00,0.67583,0.67586,0.6758,0.67586,102099999.0
2006-10-11 19:48:00,0.67585,0.67585,0.67582,0.67585,102900002.0
2006-10-11 19:49:00,0.67581,0.67585,0.67578,0.67585,376300001.0
2006-10-11 19:50:00,0.6758,0.67585,0.67579,0.67585,415800007.0
2006-10-11 19:51:00,0.67583,0.67583,0.67575,0.67577,461799997.0
2006-10-11 19:52:00,0.67576,0.67581,0.67575,0.6758,242100002.0
2006-10-11 19:53:00,0.67578,0.6758,0.67575,0.67575,101300000.0
2006-10-11 19:54:00,0.67577,0.6758,0.67575,0.6758,143800000.0
2006-10-11 19:55:00,0.67585,0.67585,0.67577,0.67577,132700002.0
2006-10-11 19:56:00,0.67573,0.67573,0.67566,0.6757,67700001.0
2006-10-11 19:57:00,0.67568,0.67568,0.67554,0.67554,476200000.0
2006-10-11 19:58:00,0.67561,0.67562,0.67556,0.67561,274099997.0
2006-10-11 19:59:00,0.6756,0.6756,0.67537,0.67551,383999999.0
2006-10-11 20:00:00,0.67556,0.67556,0.67546,0.67555,197500003.0
2006-10-11 20:01:00,0.67557,0.67559,0.67539,0.67539,311099999.0
2006-10-11 20:02:00,0.67539,0.6755,0.67539,0.6755,230000000.0
2006-10-11 20:03:00,0.67543,0.67543,0.67533,0.67539,142100002.0
2006-10-11 20:04:00,0.67536,0.67544,0.67536,0.67544,152300004.0
2006-10-11 20:05:00,0.67546,0.67546,0.67529,0.67541,151300000.0
2006-10-11 20:06:00,0.67543,0.67545,0.67533,0.67541,173199996.0
2006-10-11 20:07:00,0.67543,0.67543,0.67534,0.6754,83300002.0
2006-10-11 20:08:00,0.67536,0.67546,0.67536,0.67543,806799997.0
2006-10-11 20:09:00,0.67541,0.67541,0.67529,0.67536,125999999.0
2006-10-11 20:10:00,0.67535,0.67541,0.67534,0.67541,178700001.0
2006-10-11 20:11:00,0.67541,0.67545,0.67537,0.67545,195799998.0
2006-10-11 20:12:00,0.67543,0.67545,0.67532,0.67543,1150200000.0
2006-10-11 20:13:00,0.67543,0.67546,0.67538,0.6754,348800002.0
2006-10-11 20:14:00,0.67526,0.6754,0.67526,0.67532,337400003.0
2006-10-11 20:15:00,0.67537,0.67543,0.67533,0.67533,739500007.0
2006-10-11 20:16:00,0.67532,0.67537,0.67521,0.67533,461800006.0
2006-10-11 20:17:00,0.6753,0.67541,0.67528,0.67538,162799998.0
2006-10-11 20:18:00,0.67548,0.67548,0.67527,0.67544,179999998.0
2006-10-11 20:19:00,0.67547,0.6755,0.67537,0.6754,528400000.0
2006-10-11 20:20:00,0.67541,0.67545,0.67529,0.67541,517099993.0
2006-10-11 20:21:00,0.67536,0.67537,0.67529,0.67533,181499998.0
2006-10-11 20:22:00,0.67534,0.67537,0.67527,0.67527,136799998.0
2006-10-11 20:23:00,0.67535,0.67544,0.67531,0.6754,590599996.0
2006-10-11 20:24:00,0.67534,0.67536,0.67525,0.67525,349300001.0
2006-10-11 20:25:00,0.67527,0.67536,0.67523,0.67532,519999992.0
2006-10-11 20:26:00,0.6753,0.67534,0.67522,0.67526,1010600000.0
2006-10-11 20:27:00,0.67525,0.67533,0.67525,0.67533,544900000.0
2006-10-11 20:28:00,0.67531,0.67535,0.6752,0.67525,631700006.0
2006-10-11 20:29:00,0.67525,0.67525,0.67512,0.6752,621100005.0
2006-10-11 20:30:00,0.67521,0.67529,0.67516,0.67517,1773800009.0
2006-10-11 20:31:00,0.67514,0.67514,0.675,0.675,981400002.0
2006-10-11 20:32:00,0.67503,0.67515,0.67497,0.67497,1444700001.0
2006-10-11 20:33:00,0.67496,0.67514,0.67496,0.67505,319499999.0
2006-10-11 20:34:00,0.67501,0.67509,0.67484,0.67484,361900001.0
2006-10-11 20:35:00,0.67487,0.67494,0.67485,0.67494,264499998.0
2006-10-11 20:36:00,0.67497,0.67502,0.67495,0.67502,272600001.0
2006-10-11 20:37:00,0.67495,0.67495,0.67479,0.67479,568599999.0
2006-10-11 20:38:00,0.67482,0.67493,0.67482,0.67485,682199994.0
2006-10-11 20:39:00,0.67489,0.67494,0.67485,0.67493,488000010.0
2006-10-11 20:40:00,0.67495,0.67502,0.6749,0.67494,400500002.0
2006-10-11 20:41:00,0.67493,0.675,0.6749,0.67491,456199998.0
2006-10-11 20:42:00,0.67498,0.67498,0.67491,0.67494,110400002.0
2006-10-11 20:43:00,0.67494,0.67495,0.67487,0.6749,732199996.0
2006-10-11 20:44:00,0.67495,0.67508,0.67489,0.675,949800001.0
2006-10-11 20:45:00,0.67506,0.67513,0.67503,0.67503,472699995.0
2006-10-11 20:46:00,0.67504,0.67512,0.67495,0.67495,180299999.0
2006-10-11 20:47:00,0.67493,0.67503,0.67493,0.67501,645599997.0
2006-10-11 20:48:00,0.67496,0.67513,0.67496,0.675,771399996.0
2006-10-11 20:49:00,0.67502,0.67513,0.67497,0.67513,333099998.0
2006-10-11 20:50:00,0.67513,0.67513,0.67496,0.67496,1359199995.0
2006-10-11 20:51:00,0.67493,0.67516,0.67493,0.67512,434800002.0
2006-10-11 20:52:00,0.67515,0.67531,0.67496,0.67496,742900005.0
2006-10-11 20:53:00,0.67507,0.67526,0.6749,0.6752,1145700004.0
2006-10-11 20:54:00,0.6752,0.6752,0.67487,0.675,767099995.0
2006-10-11 20:55:00,0.67502,0.67529,0.67493,0.67529,362600001.0
2006-10-11 20:56:00,0.6752,0.67531,0.67506,0.67512,1227500005.0
2006-10-11 20:57:00,0.67507,0.67519,0.67502,0.67509,1228700000.0
2006-10-11 20:58:00,0.67502,0.67522,0.67502,0.67522,536499994.0
2006-10-11 20:59:00,0.67525,0.67536,0.67515,0.67523,1277400010.0
2006-10-11 21:00:00,0.67514,0.67532,0.67514,0.67525,1925999989.0
2006-10-11 21:01:00,0.67524,0.67524,0.67513,0.6752,1477400005.0
2006-10-11 21:02:00,0.67522,0.67535,0.67516,0.6753,542999999.0
2006-10-11 21:03:00,0.67534,0.67544,0.67525,0.67525,552500006.0
2006-10-11 21:04:00,0.67527,0.67546,0.67527,0.67532,500699998.0
2006-10-11 21:05:00,0.6753,0.6754,0.67526,0.67538,632800005.0
2006-10-11 21:06:00,0.67538,0.67538,0.67527,0.67535,522199993.0
2006-10-11 21:07:00,0.67524,0.6754,0.67524,0.67535,145099997.0
2006-10-11 21:08:00,0.67532,0.67537,0.67522,0.67522,67799999.0
2006-10-11 21:09:00,0.67526,0.67537,0.67525,0.6753,247600001.0
2006-10-11 21:10:00,0.67528,0.67528,0.67507,0.67507,97199999.0
2006-10-11 21:11:00,0.67504,0.67515,0.67503,0.67507,229899998.0
2006-10-11 21:12:00,0.67499,0.67516,0.67499,0.67515,150000000.0
2006-10-11 21:13:00,0.67515,0.6752,0.67511,0.67512,367400000.0
2006-10-11 21:14:00,0.67517,0.67522,0.67515,0.67517,780400008.0
2006-10-11 21:15:00,0.6752,0.67523,0.67512,0.67512,336300000.0
2006-10-11 21:16:00,0.6751,0.6752,0.6751,0.67516,462800004.0
2006-10-11 21:17:00,0.67515,0.67518,0.67513,0.67518,182399997.0
2006-10-11 21:18:00,0.67515,0.67516,0.6751,0.6751,178899999.0
2006-10-11 21:19:00,0.67502,0.67508,0.67494,0.67503,472499997.0
2006-10-11 21:20:00,0.67512,0.67521,0.67511,0.67519,1059900006.0
2006-10-11 21:21:00,0.67524,0.67524,0.6751,0.6751,372800002.0
2006-10-11 21:22:00,0.67516,0.67525,0.67515,0.67525,625800001.0
2006-10-11 21:23:00,0.67518,0.67519,0.67518,0.67519,23100000.0
2006-10-11 21:24:00,0.67524,0.67524,0.67513,0.67518,170300001.0
2006-10-11 21:25:00,0.67522,0.67525,0.67518,0.67522,196500001.0
2006-10-11 21:26:00,0.67523,0.67523,0.67513,0.67513,75500002.0
2006-10-11 21:27:00,0.67515,0.67515,0.67512,0.67515,167800002.0
2006-10-11 21:28:00,0.67515,0.67518,0.6751,0.67513,233200001.0
2006-10-11 21:29:00,0.67515,0.67518,0.67515,0.67515,99499997.0
2006-10-11 21:30:00,0.6751,0.67524,0.67508,0.67524,54300000.0
2006-10-11 21:31:00,0.67527,0.67536,0.67526,0.67533,192900001.0
2006-10-11 21:32:00,0.67532,0.67532,0.67517,0.67517,709099997.0
2006-10-11 21:33:00,0.67515,0.67518,0.67512,0.67512,470399994.0
2006-10-11 21:34:00,0.67512,0.67515,0.67512,0.67512,521200003.0
2006-10-11 21:35:00,0.67515,0.67515,0.6751,0.67513,355699993.0
2006-10-11 21:36:00,0.67508,0.67508,0.67497,0.67499,157200003.0
2006-10-11 21:37:00,0.67505,0.67509,0.67496,0.67497,277400000.0
2006-10-11 21:38:00,0.67495,0.67502,0.67495,0.675,95800000.0
2006-10-11 21:39:00,0.67494,0.67505,0.67494,0.67505,127600002.0
2006-10-11 21:40:00,0.67501,0.67504,0.67494,0.67494,177900005.0
2006-10-11 21:41:00,0.67495,0.67514,0.67495,0.67514,116399998.0
2006-10-11 21:42:00,0.67514,0.67514,0.67506,0.67506,108900000.0
2006-10-11 21:43:00,0.67502,0.67508,0.675,0.67503,296500002.0
2006-10-11 21:44:00,0.67493,0.67495,0.67492,0.67495,443099999.0
2006-10-11 21:45:00,0.67497,0.67504,0.67497,0.67504,30999999.0
2006-10-11 21:46:00,0.67505,0.67505,0.67495,0.67495,450800006.0
2006-10-11 21:47:00,0.67496,0.67505,0.67495,0.67495,200200002.0
2006-10-11 21:48:00,0.67495,0.67495,0.6749,0.67492,151599997.0
2006-10-11 21:49:00,0.67492,0.67495,0.67492,0.67495,159500002.0
2006-10-11 21:50:00,0.67485,0.67485,0.67468,0.67474,148800002.0
2006-10-11 21:51:00,0.67483,0.67493,0.67479,0.67483,202600002.0
2006-10-11 21:52:00,0.67481,0.67485,0.6748,0.6748,132400001.0
2006-10-11 21:53:00,0.67483,0.67483,0.67477,0.6748,108500001.0
2006-10-11 21:54:00,0.6748,0.6749,0.6748,0.6749,317000003.0
2006-10-11 21:55:00,0.67491,0.67491,0.6748,0.6748,148199999.0
2006-10-11 21:56:00,0.67485,0.6749,0.6748,0.6748,171399999.0
2006-10-11 21:57:00,0.67484,0.67491,0.67483,0.67488,278700006.0
2006-10-11 21:58:00,0.67483,0.67485,0.67478,0.67478,30100000.0
2006-10-11 21:59:00,0.67477,0.6749,0.67473,0.6749,382699995.0
2006-10-11 22:00:00,0.67488,0.67491,0.67476,0.67491,298199995.0
2006-10-11 22:01:00,0.67488,0.67492,0.67478,0.67492,219000004.0
2006-10-11 22:02:00,0.67493,0.67493,0.67478,0.67488,573999998.0
2006-10-11 22:03:00,0.67487,0.67487,0.67475,0.67483,362499995.0
2006-10-11 22:04:00,0.67483,0.67485,0.67477,0.67483,253600000.0
2006-10-11 22:05:00,0.67474,0.67482,0.67474,0.67482,185600001.0
2006-10-11 22:06:00,0.67485,0.67485,0.67482,0.67483,223699997.0
2006-10-11 22:07:00,0.67479,0.6748,0.67472,0.67472,79099999.0
2006-10-11 22:08:00,0.67482,0.67483,0.67475,0.6748,232199999.0
2006-10-11 22:09:00,0.6747,0.67479,0.67468,0.67479,112099997.0
2006-10-11 22:10:00,0.67473,0.67481,0.67467,0.67479,165100001.0
2006-10-11 22:11:00,0.67483,0.67483,0.67465,0.67465,113400001.0
2006-10-11 22:12:00,0.67463,0.6748,0.67463,0.67477,523199991.0
2006-10-11 22:13:00,0.67482,0.67482,0.67475,0.67475,116500000.0
2006-10-11 22:14:00,0.67475,0.67482,0.67475,0.67482,64200001.0
2006-10-11 22:15:00,0.67482,0.67483,0.67473,0.67473,402999997.0
2006-10-11 22:16:00,0.67475,0.67484,0.67475,0.67484,736999993.0
2006-10-11 22:17:00,0.67486,0.67486,0.67474,0.67483,210299996.0
2006-10-11 22:18:00,0.67486,0.6749,0.67481,0.67485,144699997.0
2006-10-11 22:19:00,0.67484,0.67484,0.67474,0.67474,170699999.0
2006-10-11 22:20:00,0.67476,0.67485,0.67476,0.67483,95800001.0
2006-10-11 22:21:00,0.67494,0.67494,0.67477,0.67477,365399996.0
2006-10-11 22:22:00,0.6748,0.67493,0.6748,0.67493,339400003.0
2006-10-11 22:23:00,0.6749,0.67494,0.67486,0.67491,534200001.0
2006-10-11 22:24:00,0.67492,0.67492,0.6748,0.6748,265100003.0
2006-10-11 22:25:00,0.6748,0.67493,0.6748,0.67493,221700000.0
2006-10-11 22:26:00,0.67487,0.67495,0.67484,0.67484,375899997.0
2006-10-11 22:27:00,0.67481,0.67492,0.67481,0.67492,103800002.0
2006-10-11 22:28:00,0.67493,0.67493,0.67484,0.67492,169999996.0
2006-10-11 22:29:00,0.67502,0.67509,0.675,0.675,205800004.0
2006-10-11 22:30:00,0.67501,0.67501,0.67493,0.67493,125100000.0
2006-10-11 22:31:00,0.67496,0.67496,0.67485,0.67485,132400001.0
2006-10-11 22:32:00,0.67487,0.67506,0.67487,0.67506,237899997.0
2006-10-11 22:33:00,0.675,0.67511,0.67496,0.67511,213000001.0
2006-10-11 22:34:00,0.67513,0.67513,0.6751,0.6751,235499999.0
2006-10-11 22:35:00,0.67509,0.67511,0.67499,0.67511,231399998.0
2006-10-11 22:36:00,0.67513,0.67513,0.67506,0.67512,141799997.0
2006-10-11 22:37:00,0.67512,0.67512,0.67503,0.67508,396299994.0
2006-10-11 22:38:00,0.6751,0.6751,0.67507,0.6751,70700001.0
2006-10-11 22:39:00,0.67507,0.67508,0.67505,0.67507,271799999.0
2006-10-11 22:40:00,0.67505,0.67509,0.675,0.67505,436499994.0
2006-10-11 22:41:00,0.67505,0.67513,0.675,0.67513,263200000.0
2006-10-11 22:42:00,0.67507,0.67512,0.67505,0.67509,250800001.0
2006-10-11 22:43:00,0.67512,0.67512,0.67512,0.67512,31900000.0
2006-10-11 22:44:00,0.67514,0.67514,0.6751,0.67511,95000002.0
2006-10-11 22:45:00,0.67513,0.67513,0.67505,0.67513,185300000.0
2006-10-11 22:46:00,0.67515,0.67518,0.67515,0.67515,65400001.0
2006-10-11 22:47:00,0.67505,0.67517,0.67477,0.67477,100700001.0
2006-10-11 22:48:00,0.67508,0.67512,0.67504,0.67507,391499994.0
2006-10-11 22:49:00,0.67513,0.67513,0.67496,0.67506,165300002.0
2006-10-11 22:50:00,0.67516,0.67519,0.67509,0.67514,309599998.0
2006-10-11 22:51:00,0.67511,0.67511,0.67505,0.67511,146700001.0
2006-10-11 22:52:00,0.6751,0.6751,0.67505,0.67507,64600003.0
2006-10-11 22:53:00,0.6751,0.67518,0.6751,0.67513,176699996.0
2006-10-11 22:54:00,0.67508,0.67509,0.67502,0.67506,118900003.0
2006-10-11 22:55:00,0.67506,0.67506,0.67502,0.67504,59300000.0
2006-10-11 22:56:00,0.67503,0.67503,0.67497,0.67502,107999998.0
2006-10-11 22:57:00,0.67495,0.67502,0.67489,0.67502,137700002.0
2006-10-11 22:58:00,0.67502,0.67507,0.67491,0.67492,327100002.0
2006-10-11 22:59:00,0.67492,0.67504,0.67487,0.67487,148600003.0
2006-10-11 23:00:00,0.67471,0.67493,0.67465,0.67465,56200000.0
2006-10-11 23:01:00,0.67468,0.67469,0.67468,0.67469,39000000.0
2006-10-11 23:02:00,0.67466,0.67475,0.67466,0.67475,124199999.0
2006-10-11 23:03:00,0.67482,0.67482,0.6748,0.67481,167200000.0
2006-10-11 23:04:00,0.6748,0.6748,0.67475,0.67477,24700000.0
2006-10-11 23:05:00,0.67478,0.67492,0.67478,0.67492,131200002.0
2006-10-11 23:06:00,0.67493,0.67493,0.67483,0.67488,71900001.0
2006-10-11 23:07:00,0.67485,0.67491,0.67478,0.67483,144699999.0
2006-10-11 23:08:00,0.67472,0.67487,0.67472,0.67487,83800000.0
2006-10-11 23:09:00,0.67495,0.67503,0.67491,0.67503,266000001.0
2006-10-11 23:10:00,0.67499,0.67503,0.67493,0.67503,110900002.0
2006-10-11 23:11:00,0.67496,0.67502,0.6749,0.67502,279699998.0
2006-10-11 23:12:00,0.67499,0.67506,0.67493,0.67506,15200000.0
2006-10-11 23:13:00,0.67502,0.67505,0.67502,0.67505,100600002.0
2006-10-11 23:14:00,0.67496,0.67496,0.67481,0.67496,154299998.0
2006-10-11 23:15:00,0.67505,0.67513,0.67504,0.67504,132600003.0
2006-10-11 23:16:00,0.675,0.675,0.67498,0.67498,12800000.0
2006-10-11 23:17:00,0.67504,0.67506,0.67494,0.67506,171000003.0
2006-10-11 23:18:00,0.675,0.675,0.67493,0.67497,55800001.0
2006-10-11 23:19:00,0.67501,0.67501,0.67481,0.67498,114700003.0
2006-10-11 23:20:00,0.67498,0.67503,0.6749,0.67503,190300000.0
2006-10-11 23:21:00,0.675,0.67501,0.67491,0.67501,208699995.0
2006-10-11 23:22:00,0.675,0.67505,0.67497,0.67497,26600000.0
2006-10-11 23:23:00,0.67501,0.67508,0.67499,0.67501,235300002.0
2006-10-11 23:24:00,0.67505,0.6751,0.67497,0.67497,141399998.0
2006-10-11 23:25:00,0.67497,0.67502,0.67492,0.67502,236200002.0
2006-10-11 23:26:00,0.675,0.67504,0.67495,0.67504,194899997.0
2006-10-11 23:27:00,0.67507,0.67511,0.67504,0.67504,227300001.0
2006-10-11 23:28:00,0.67505,0.67505,0.67489,0.67496,217800006.0
2006-10-11 23:29:00,0.6749,0.67492,0.67482,0.67482,122500000.0
2006-10-11 23:30:00,0.67485,0.67503,0.67483,0.67483,183399996.0
2006-10-11 23:31:00,0.6749,0.67497,0.6748,0.67484,125999999.0
2006-10-11 23:32:00,0.67494,0.67503,0.67494,0.67497,109199999.0
2006-10-11 23:33:00,0.675,0.675,0.6749,0.6749,178500000.0
2006-10-11 23:34:00,0.67487,0.67495,0.67485,0.67492,104599999.0
2006-10-11 23:35:00,0.67495,0.67498,0.6749,0.67495,157900004.0
2006-10-11 23:36:00,0.67498,0.67502,0.6748,0.6748,108800001.0
2006-10-11 23:37:00,0.67487,0.6749,0.67483,0.6749,150600001.0
2006-10-11 23:38:00,0.67479,0.67487,0.67479,0.67483,182800003.0
2006-10-11 23:39:00,0.67482,0.67485,0.67481,0.67482,208500001.0
2006-10-11 23:40:00,0.67478,0.67481,0.67473,0.6748,92000000.0
2006-10-11 23:41:00,0.67482,0.67488,0.67477,0.67477,168300001.0
2006-10-11 23:42:00,0.67484,0.67485,0.6748,0.67484,161900002.0
2006-10-11 23:43:00,0.67484,0.67498,0.67478,0.67498,138300001.0
2006-10-11 23:44:00,0.67502,0.67502,0.67496,0.675,162300005.0
2006-10-11 23:45:00,0.67495,0.67495,0.67488,0.67495,135699998.0
2006-10-11 23:46:00,0.67484,0.67499,0.6748,0.67499,93300002.0
2006-10-11 23:47:00,0.675,0.67508,0.675,0.67508,89600003.0
2006-10-11 23:48:00,0.67514,0.67514,0.67504,0.67504,78199997.0
2006-10-11 23:49:00,0.67504,0.67518,0.67504,0.67514,203600000.0
2006-10-11 23:50:00,0.67505,0.67505,0.675,0.67501,115600001.0
2006-10-11 23:51:00,0.67498,0.67509,0.67496,0.67505,189399998.0
2006-10-11 23:52:00,0.67503,0.6751,0.67503,0.6751,92600002.0
2006-10-11 23:53:00,0.67503,0.67503,0.67489,0.67503,120399998.0
2006-10-11 23:54:00,0.67513,0.67513,0.67502,0.67504,151899999.0
2006-10-11 23:55:00,0.67505,0.67515,0.67505,0.67515,70400000.0
2006-10-11 23:56:00,0.67513,0.67513,0.67509,0.67511,112400000.0
2006-10-11 23:57:00,0.67513,0.67513,0.67489,0.67489,153900001.0
2006-10-11 23:58:00,0.67495,0.67504,0.67472,0.67495,87300001.0
2006-10-11 23:59:00,0.67485,0.67503,0.67483,0.67503,51100000.0
2006-10-12 00:00:00,0.67506,0.67509,0.67484,0.67484,102699999.0
2006-10-12 00:01:00,0.67486,0.67512,0.67486,0.67512,87300001.0
2006-10-12 00:02:00,0.67505,0.6751,0.67494,0.67502,280200007.0
2006-10-12 00:03:00,0.67499,0.67518,0.67497,0.67497,138000001.0
2006-10-12 00:04:00,0.67502,0.67515,0.67494,0.67494,83799999.0
2006-10-12 00:05:00,0.67495,0.67498,0.67495,0.67497,73999999.0
2006-10-12 00:06:00,0.67501,0.67506,0.67494,0.67494,236400001.0
2006-10-12 00:07:00,0.67494,0.67509,0.67494,0.67497,98900001.0
2006-10-12 00:08:00,0.67495,0.67496,0.67486,0.67495,239400000.0
2006-10-12 00:09:00,0.67497,0.67497,0.67484,0.67484,150799997.0
2006-10-12 00:10:00,0.67489,0.67498,0.67489,0.67494,183700003.0
2006-10-12 00:11:00,0.67503,0.67505,0.67498,0.67505,201599998.0
2006-10-12 00:12:00,0.67505,0.67505,0.67502,0.67502,39800000.0
2006-10-12 00:13:00,0.67501,0.67501,0.67498,0.675,117800000.0
2006-10-12 00:14:00,0.67493,0.67494,0.67483,0.67494,99899998.0
2006-10-12 00:15:00,0.675,0.6751,0.67495,0.67497,166900001.0
2006-10-12 00:16:00,0.67508,0.67509,0.67488,0.67488,103799999.0
2006-10-12 00:17:00,0.675,0.67505,0.675,0.67505,50400000.0
2006-10-12 00:18:00,0.67508,0.67512,0.67498,0.67498,121399999.0
2006-10-12 00:19:00,0.67495,0.67495,0.6749,0.6749,71099998.0
2006-10-12 00:20:00,0.67499,0.67511,0.67497,0.67497,224799998.0
2006-10-12 00:21:00,0.67502,0.67505,0.67502,0.67505,16600000.0
2006-10-12 00:22:00,0.67507,0.67507,0.67489,0.67502,166499998.0
2006-10-12 00:23:00,0.67494,0.67498,0.67481,0.67498,191499999.0
2006-10-12 00:24:00,0.67505,0.67505,0.67497,0.67502,179300000.0
2006-10-12 00:25:00,0.67496,0.67499,0.67467,0.6747,121800000.0
2006-10-12 00:26:00,0.67498,0.67498,0.67479,0.67479,102500003.0
2006-10-12 00:27:00,0.67484,0.67493,0.67483,0.67487,131800000.0
2006-10-12 00:28:00,0.6749,0.67496,0.67485,0.67485,133699997.0
2006-10-12 00:29:00,0.6749,0.6749,0.67483,0.67483,164400001.0
2006-10-12 00:30:00,0.67492,0.67501,0.67491,0.67501,95599999.0
2006-10-12 00:31:00,0.67499,0.67499,0.67499,0.67499,52600000.0
2006-10-12 00:32:00,0.67497,0.67509,0.67496,0.67509,82999999.0
2006-10-12 00:33:00,0.67501,0.67511,0.67496,0.67511,174099998.0
2006-10-12 00:34:00,0.67496,0.67513,0.67496,0.67513,116300000.0
2006-10-12 00:35:00,0.67502,0.67524,0.67502,0.67524,198099999.0
2006-10-12 00:36:00,0.67523,0.67523,0.67522,0.67522,25500000.0
2006-10-12 00:37:00,0.67525,0.67525,0.67522,0.67522,30300001.0
2006-10-12 00:38:00,0.67522,0.67522,0.67522,0.67522,43200002.0
2006-10-12 00:39:00,0.67515,0.67522,0.67509,0.67522,114599997.0
2006-10-12 00:40:00,0.6752,0.6752,0.67504,0.67508,138400001.0
2006-10-12 00:41:00,0.67507,0.67514,0.67505,0.67514,180399998.0
2006-10-12 00:42:00,0.67512,0.67512,0.67512,0.67512,45599999.0
2006-10-12 00:43:00,0.67503,0.67507,0.67503,0.67507,55100000.0
2006-10-12 00:44:00,0.67507,0.67519,0.67502,0.67507,136000004.0
2006-10-12 00:45:00,0.67509,0.67517,0.67509,0.67517,47299999.0
2006-10-12 00:46:00,0.67524,0.67524,0.67512,0.67514,135500000.0
2006-10-12 00:47:00,0.67512,0.67512,0.67508,0.67508,91800000.0
2006-10-12 00:48:00,0.67527,0.67527,0.67494,0.67501,178600001.0
2006-10-12 00:49:00,0.6751,0.67513,0.6751,0.6751,73700001.0
2006-10-12 00:50:00,0.67507,0.6751,0.67492,0.67492,94400002.0
2006-10-12 00:51:00,0.67489,0.675,0.67481,0.675,138000000.0
2006-10-12 00:52:00,0.67497,0.67503,0.67494,0.67503,122200002.0
2006-10-12 00:53:00,0.67507,0.67507,0.67502,0.67503,141199996.0
2006-10-12 00:54:00,0.67503,0.67503,0.67496,0.67499,94799998.0
2006-10-12 00:55:00,0.67497,0.675,0.67491,0.67493,163499996.0
2006-10-12 00:56:00,0.67487,0.67498,0.67483,0.67498,50799999.0
2006-10-12 00:57:00,0.67501,0.67501,0.67495,0.67495,131699998.0
2006-10-12 00:58:00,0.67492,0.67495,0.67492,0.67495,4300000.0
2006-10-12 00:59:00,0.67496,0.67501,0.67496,0.67501,108799995.0
2006-10-12 01:00:00,0.67491,0.67518,0.67478,0.67518,212000002.0
2006-10-12 01:01:00,0.67497,0.67497,0.67488,0.67488,76799999.0
2006-10-12 01:02:00,0.67502,0.67502,0.6749,0.67492,260399998.0
2006-10-12 01:03:00,0.67492,0.675,0.67492,0.67492,288400004.0
2006-10-12 01:04:00,0.67493,0.67495,0.67485,0.67488,120800000.0
2006-10-12 01:05:00,0.67481,0.67481,0.67474,0.67476,78800000.0
2006-10-12 01:06:00,0.67489,0.67495,0.67486,0.67487,51799998.0
2006-10-12 01:07:00,0.67493,0.67493,0.67466,0.67475,143800001.0
2006-10-12 01:08:00,0.67478,0.67495,0.67475,0.67495,166800001.0
2006-10-12 01:09:00,0.67498,0.67498,0.67483,0.67485,211999996.0
2006-10-12 01:10:00,0.67487,0.67492,0.67486,0.67492,192499999.0
2006-10-12 01:11:00,0.67486,0.67498,0.67477,0.67479,242300001.0
2006-10-12 01:12:00,0.6749,0.6749,0.67483,0.67484,119799999.0
2006-10-12 01:13:00,0.67488,0.67493,0.67473,0.67474,185200003.0
2006-10-12 01:14:00,0.67485,0.6749,0.67477,0.67481,107600001.0
2006-10-12 01:15:00,0.6748,0.67485,0.6748,0.67483,84200000.0
2006-10-12 01:16:00,0.67497,0.67503,0.67492,0.67503,74999998.0
2006-10-12 01:17:00,0.675,0.675,0.67487,0.67487,42200000.0
2006-10-12 01:18:00,0.67484,0.67491,0.67484,0.67491,13400000.0
2006-10-12 01:19:00,0.67493,0.67507,0.67488,0.67507,102000000.0
2006-10-12 01:20:00,0.67503,0.67503,0.67484,0.67488,289799997.0
2006-10-12 01:21:00,0.67487,0.67502,0.67487,0.67502,81399999.0
2006-10-12 01:22:00,0.67504,0.67506,0.67498,0.67504,88800000.0
2006-10-12 01:23:00,0.675,0.675,0.67486,0.67498,192399995.0
2006-10-12 01:24:00,0.67488,0.67499,0.67483,0.67496,96400001.0
2006-10-12 01:25:00,0.67506,0.67509,0.67498,0.67498,115000001.0
2006-10-12 01:26:00,0.67498,0.675,0.67484,0.67493,120099999.0
2006-10-12 01:27:00,0.67497,0.675,0.67492,0.67492,51600000.0
2006-10-12 01:28:00,0.67503,0.6751,0.67498,0.67498,49400000.0
2006-10-12 01:29:00,0.67494,0.67507,0.67491,0.67507,174799999.0
2006-10-12 01:30:00,0.67505,0.67517,0.67498,0.67511,61500001.0
2006-10-12 01:31:00,0.6751,0.67511,0.67482,0.67482,125300003.0
2006-10-12 01:32:00,0.67509,0.67509,0.67497,0.67502,102099998.0
2006-10-12 01:33:00,0.67492,0.67495,0.67492,0.67492,70999998.0
2006-10-12 01:34:00,0.67517,0.67517,0.67497,0.67508,230600007.0
2006-10-12 01:35:00,0.67494,0.67499,0.67493,0.67495,62299999.0
2006-10-12 01:36:00,0.67494,0.67494,0.67489,0.67489,220299997.0
2006-10-12 01:37:00,0.6749,0.6749,0.67488,0.6749,142700002.0
2006-10-12 01:38:00,0.67489,0.67503,0.67485,0.67485,92600001.0
2006-10-12 01:39:00,0.67489,0.67506,0.67484,0.67501,224299997.0
2006-10-12 01:40:00,0.67496,0.67511,0.67496,0.67511,204400000.0
2006-10-12 01:41:00,0.67513,0.67519,0.67498,0.67498,151499999.0
2006-10-12 01:42:00,0.67496,0.67509,0.67496,0.67509,154000001.0
2006-10-12 01:43:00,0.67516,0.67516,0.67509,0.67511,75499999.0
2006-10-12 01:44:00,0.67513,0.67513,0.67503,0.67503,130699999.0
2006-10-12 01:45:00,0.67499,0.675,0.67485,0.675,148700003.0
2006-10-12 01:46:00,0.67513,0.67513,0.675,0.675,178800000.0
2006-10-12 01:47:00,0.67505,0.67507,0.67505,0.67507,105300002.0
2006-10-12 01:48:00,0.67503,0.67505,0.67502,0.67505,172500000.0
2006-10-12 01:49:00,0.67496,0.67497,0.67487,0.67497,59900002.0
2006-10-12 01:50:00,0.675,0.67505,0.675,0.675,52899999.0
2006-10-12 01:51:00,0.67505,0.67507,0.67502,0.67507,62300000.0
2006-10-12 01:52:00,0.67504,0.67504,0.67501,0.67504,80899998.0
2006-10-12 01:53:00,0.67495,0.6751,0.67489,0.67491,162900003.0
2006-10-12 01:54:00,0.67502,0.67505,0.67493,0.67502,137199999.0
2006-10-12 01:55:00,0.67502,0.67505,0.675,0.67503,145099999.0
2006-10-12 01:56:00,0.67501,0.67502,0.67495,0.67495,75700001.0
2006-10-12 01:57:00,0.67494,0.67501,0.67494,0.67497,122400000.0
2006-10-12 01:58:00,0.67493,0.67494,0.6748,0.6748,222900001.0
2006-10-12 01:59:00,0.67484,0.67492,0.67484,0.67491,98999998.0
2006-10-12 02:00:00,0.67493,0.67504,0.67493,0.67498,132300000.0
2006-10-12 02:01:00,0.67506,0.67514,0.67504,0.67514,170399998.0
2006-10-12 02:02:00,0.67509,0.67509,0.67502,0.67506,159000002.0
2006-10-12 02:03:00,0.67495,0.67495,0.6748,0.6748,113200000.0
2006-10-12 02:04:00,0.67488,0.67494,0.67486,0.67492,91300001.0
2006-10-12 02:05:00,0.67492,0.675,0.67484,0.675,184199998.0
2006-10-12 02:06:00,0.675,0.67502,0.67491,0.67491,179700002.0
2006-10-12 02:07:00,0.67497,0.675,0.67484,0.67484,186799999.0
2006-10-12 02:08:00,0.67501,0.67501,0.67492,0.67492,122800000.0
2006-10-12 02:09:00,0.67492,0.67492,0.67484,0.67488,108500001.0
2006-10-12 02:10:00,0.67481,0.67488,0.67478,0.67488,134700002.0
2006-10-12 02:11:00,0.67499,0.67501,0.67499,0.67501,40699999.0
2006-10-12 02:12:00,0.67497,0.67507,0.67496,0.67507,138699999.0
2006-10-12 02:13:00,0.675,0.67507,0.67495,0.67504,201100000.0
2006-10-12 02:14:00,0.67495,0.67503,0.67488,0.6749,102100001.0
2006-10-12 02:15:00,0.67484,0.67496,0.67483,0.67495,72600000.0
2006-10-12 02:16:00,0.67493,0.67501,0.6749,0.67495,129900001.0
2006-10-12 02:17:00,0.67483,0.67489,0.67477,0.67489,167399998.0
2006-10-12 02:18:00,0.67493,0.67493,0.67486,0.67489,82899999.0
2006-10-12 02:19:00,0.6748,0.67499,0.6748,0.67491,242700006.0
2006-10-12 02:20:00,0.6749,0.67494,0.67488,0.67488,61400000.0
2006-10-12 02:21:00,0.67487,0.67493,0.67485,0.67493,157099999.0
2006-10-12 02:22:00,0.67492,0.67497,0.67492,0.67497,62799998.0
2006-10-12 02:23:00,0.67495,0.67495,0.6749,0.67493,127099996.0
2006-10-12 02:24:00,0.67496,0.675,0.67493,0.67495,120600000.0
2006-10-12 02:25:00,0.67492,0.67497,0.67476,0.67476,129000001.0
2006-10-12 02:26:00,0.67478,0.67489,0.67478,0.67489,102899998.0
2006-10-12 02:27:00,0.67488,0.67492,0.67485,0.67488,153700001.0
2006-10-12 02:28:00,0.67493,0.67495,0.6749,0.6749,197200000.0
2006-10-12 02:29:00,0.67491,0.67491,0.67487,0.67487,160500000.0
2006-10-12 02:30:00,0.6748,0.67491,0.67477,0.67489,40900000.0
2006-10-12 02:31:00,0.67486,0.67489,0.67481,0.67485,38300000.0
2006-10-12 02:32:00,0.67487,0.67489,0.67487,0.67487,111899998.0
2006-10-12 02:33:00,0.67486,0.67491,0.67481,0.67491,228300000.0
2006-10-12 02:34:00,0.67486,0.67493,0.67486,0.67493,46700000.0
2006-10-12 02:35:00,0.67495,0.67495,0.67495,0.67495,17500000.0
2006-10-12 02:36:00,0.67493,0.67493,0.67483,0.67485,137699999.0
2006-10-12 02:37:00,0.67477,0.67486,0.67477,0.67484,107000002.0
2006-10-12 02:38:00,0.67483,0.67483,0.67476,0.67481,106200000.0
2006-10-12 02:39:00,0.67485,0.6749,0.67485,0.67488,146399997.0
2006-10-12 02:40:00,0.67492,0.67492,0.67479,0.67482,71700001.0
2006-10-12 02:41:00,0.67475,0.67483,0.67475,0.6748,115999999.0
2006-10-12 02:42:00,0.67478,0.67493,0.67478,0.67484,158800001.0
2006-10-12 02:43:00,0.6748,0.67493,0.6748,0.67484,253600002.0
2006-10-12 02:44:00,0.67481,0.67483,0.6748,0.67481,204599996.0
2006-10-12 02:45:00,0.67475,0.67482,0.67471,0.67481,161000001.0
2006-10-12 02:46:00,0.67483,0.67491,0.67483,0.67484,66600000.0
2006-10-12 02:47:00,0.67483,0.67487,0.67479,0.67479,109399999.0
2006-10-12 02:48:00,0.67477,0.67477,0.67475,0.67475,24300000.0
2006-10-12 02:49:00,0.67486,0.67491,0.67486,0.67487,136400001.0
2006-10-12 02:50:00,0.67482,0.67485,0.67482,0.67485,241699997.0
2006-10-12 02:51:00,0.67483,0.67483,0.67477,0.67478,50800000.0
2006-10-12 02:52:00,0.67486,0.67506,0.67476,0.67501,154899998.0
2006-10-12 02:53:00,0.6748,0.67485,0.67478,0.67485,56600000.0
2006-10-12 02:54:00,0.67484,0.67484,0.67475,0.67481,213800000.0
2006-10-12 02:55:00,0.67473,0.67482,0.67473,0.67482,68800001.0
2006-10-12 02:56:00,0.67483,0.67485,0.6748,0.67485,54100000.0
2006-10-12 02:57:00,0.67482,0.67483,0.67482,0.67483,47900001.0
2006-10-12 02:58:00,0.67478,0.67478,0.67462,0.67472,108000001.0
2006-10-12 02:59:00,0.67468,0.67473,0.67466,0.67473,91400001.0
2006-10-12 03:00:00,0.67478,0.67479,0.67471,0.67471,116800001.0
2006-10-12 03:01:00,0.67466,0.67473,0.67466,0.67471,146600000.0
2006-10-12 03:02:00,0.67473,0.67475,0.67466,0.67473,187599999.0
2006-10-12 03:03:00,0.6747,0.67471,0.67462,0.67463,78499999.0
2006-10-12 03:04:00,0.6747,0.67471,0.67462,0.67468,213000006.0
2006-10-12 03:05:00,0.67473,0.67477,0.6747,0.67473,187000000.0
2006-10-12 03:06:00,0.67475,0.67475,0.67467,0.67475,148199996.0
2006-10-12 03:07:00,0.67468,0.67478,0.67467,0.67478,186100000.0
2006-10-12 03:08:00,0.67476,0.67476,0.67466,0.67473,240400009.0
2006-10-12 03:09:00,0.67473,0.67473,0.67464,0.67468,105399997.0
2006-10-12 03:10:00,0.67473,0.67473,0.67464,0.67468,79800000.0
2006-10-12 03:11:00,0.67471,0.67471,0.6746,0.6746,107100001.0
2006-10-12 03:12:00,0.67459,0.67472,0.67458,0.6747,63500000.0
2006-10-12 03:13:00,0.67466,0.67466,0.67462,0.67462,11100000.0
2006-10-12 03:14:00,0.6746,0.67469,0.6746,0.67463,105100000.0
2006-10-12 03:15:00,0.67469,0.67469,0.67466,0.67466,36900000.0
2006-10-12 03:16:00,0.67473,0.67473,0.67466,0.67466,48200001.0
2006-10-12 03:17:00,0.6747,0.67476,0.67468,0.67476,120100003.0
2006-10-12 03:18:00,0.67477,0.67477,0.67473,0.67477,191699998.0
2006-10-12 03:19:00,0.6747,0.67474,0.67467,0.67473,126399998.0
2006-10-12 03:20:00,0.67468,0.6747,0.67463,0.67469,80400000.0
2006-10-12 03:21:00,0.67466,0.67471,0.67466,0.67471,71000000.0
2006-10-12 03:22:00,0.67465,0.67481,0.67465,0.67481,67100000.0
2006-10-12 03:23:00,0.67483,0.67485,0.67476,0.67485,130799998.0
2006-10-12 03:24:00,0.67481,0.67485,0.67477,0.67485,229600002.0
2006-10-12 03:25:00,0.67476,0.67476,0.67476,0.67476,42500000.0
2006-10-12 03:26:00,0.67472,0.67478,0.67464,0.67475,231300001.0
2006-10-12 03:27:00,0.67475,0.67475,0.67475,0.67475,12700000.0
2006-10-12 03:28:00,0.67466,0.6748,0.67457,0.67467,257400001.0
2006-10-12 03:29:00,0.67475,0.67475,0.67475,0.67475,32799999.0
2006-10-12 03:30:00,0.67476,0.67482,0.67476,0.67482,42300001.0
2006-10-12 03:31:00,0.67483,0.67483,0.67468,0.67475,160800005.0
2006-10-12 03:32:00,0.67474,0.67475,0.67467,0.67475,135600004.0
2006-10-12 03:33:00,0.67465,0.67475,0.67465,0.67475,159900001.0
2006-10-12 03:34:00,0.67468,0.67472,0.67464,0.67472,229000002.0
2006-10-12 03:35:00,0.67468,0.67472,0.67458,0.67472,227200003.0
2006-10-12 03:36:00,0.67475,0.6748,0.67468,0.67468,221600000.0
2006-10-12 03:37:00,0.67478,0.67478,0.67461,0.67463,224899999.0
2006-10-12 03:38:00,0.67469,0.67476,0.67469,0.6747,122400000.0
2006-10-12 03:39:00,0.67472,0.67481,0.67472,0.67474,127200001.0
2006-10-12 03:40:00,0.67473,0.67479,0.67473,0.67479,61400001.0
2006-10-12 03:41:00,0.67482,0.67482,0.67478,0.67478,35900000.0
2006-10-12 03:42:00,0.67478,0.67478,0.67464,0.67471,190199995.0
2006-10-12 03:43:00,0.67471,0.67471,0.67469,0.67469,27899999.0
2006-10-12 03:44:00,0.67466,0.67468,0.67466,0.67468,27900000.0
2006-10-12 03:45:00,0.67476,0.67481,0.67476,0.67481,15900000.0
2006-10-12 03:46:00,0.67484,0.67488,0.67474,0.67474,116500000.0
2006-10-12 03:47:00,0.6748,0.6748,0.67475,0.67475,91000001.0
2006-10-12 03:48:00,0.6748,0.67481,0.67477,0.6748,59600000.0
2006-10-12 03:49:00,0.67477,0.67482,0.67474,0.67475,260599997.0
2006-10-12 03:50:00,0.67477,0.67477,0.67472,0.67472,61499998.0
2006-10-12 03:51:00,0.67475,0.67483,0.67475,0.67483,12800000.0
2006-10-12 03:52:00,0.67487,0.67487,0.67481,0.67481,15100000.0
2006-10-12 03:53:00,0.67476,0.67485,0.67471,0.67477,301499998.0
2006-10-12 03:54:00,0.67477,0.67477,0.67473,0.67475,82200001.0
2006-10-12 03:55:00,0.67475,0.67484,0.67475,0.67477,301699999.0
2006-10-12 03:56:00,0.67477,0.67482,0.67473,0.67476,256300000.0
2006-10-12 03:57:00,0.67489,0.67489,0.67487,0.67487,18400000.0
2006-10-12 03:58:00,0.67478,0.67483,0.67478,0.67482,182700001.0
2006-10-12 03:59:00,0.67475,0.67485,0.67469,0.67469,158900000.0
2006-10-12 04:00:00,0.67473,0.67473,0.67466,0.67473,177600002.0
2006-10-12 04:01:00,0.6747,0.67474,0.67467,0.67474,121400001.0
2006-10-12 04:02:00,0.67471,0.67471,0.67465,0.67471,146100003.0
2006-10-12 04:03:00,0.67474,0.67474,0.67462,0.6747,67000002.0
2006-10-12 04:04:00,0.67473,0.67473,0.6747,0.67472,171300001.0
2006-10-12 04:05:00,0.67473,0.67473,0.67466,0.67471,100900000.0
2006-10-12 04:06:00,0.67473,0.67473,0.67466,0.67473,71699998.0
2006-10-12 04:07:00,0.6747,0.67475,0.67468,0.67475,85699999.0
2006-10-12 04:08:00,0.6747,0.6747,0.67464,0.67469,86700002.0
2006-10-12 04:09:00,0.67471,0.67471,0.67469,0.67469,74700001.0
2006-10-12 04:10:00,0.67468,0.67471,0.67468,0.67471,34800001.0
2006-10-12 04:11:00,0.67471,0.67475,0.67466,0.6747,233000001.0
2006-10-12 04:12:00,0.67471,0.67471,0.67461,0.67466,67900000.0
2006-10-12 04:13:00,0.67469,0.67477,0.67468,0.67473,278599995.0
2006-10-12 04:14:00,0.67473,0.67473,0.67464,0.6747,140200002.0
2006-10-12 04:15:00,0.67473,0.67477,0.67472,0.67475,48800000.0
2006-10-12 04:16:00,0.67469,0.67469,0.67469,0.67469,5700000.0
2006-10-12 04:17:00,0.67463,0.67463,0.67462,0.67462,82899999.0
2006-10-12 04:18:00,0.67473,0.6749,0.67464,0.67465,211499998.0
2006-10-12 04:19:00,0.67463,0.67465,0.67462,0.67462,160500004.0
2006-10-12 04:20:00,0.67464,0.67475,0.67464,0.67474,60700001.0
2006-10-12 04:21:00,0.67474,0.6748,0.6747,0.6748,110199999.0
2006-10-12 04:22:00,0.67483,0.67483,0.67478,0.67478,294100004.0
2006-10-12 04:23:00,0.67488,0.67488,0.67488,0.67488,9500000.0
2006-10-12 04:24:00,0.67478,0.67479,0.67477,0.67478,44400001.0
2006-10-12 04:25:00,0.67471,0.67478,0.67471,0.67475,217100001.0
2006-10-12 04:26:00,0.67469,0.67481,0.67469,0.67477,129200001.0
2006-10-12 04:27:00,0.67479,0.67485,0.67473,0.67485,120500002.0
2006-10-12 04:28:00,0.67483,0.67485,0.6748,0.6748,51999999.0
2006-10-12 04:29:00,0.67481,0.67481,0.6748,0.6748,60699999.0
2006-10-12 04:30:00,0.67478,0.67485,0.67478,0.67482,243600000.0
2006-10-12 04:31:00,0.67485,0.67493,0.67485,0.67491,160699999.0
2006-10-12 04:32:00,0.67493,0.67493,0.67489,0.67489,42299999.0
2006-10-12 04:33:00,0.6749,0.67493,0.67485,0.67487,160999999.0
2006-10-12 04:34:00,0.67484,0.67487,0.67484,0.67484,220900001.0
2006-10-12 04:35:00,0.67488,0.67492,0.67486,0.67486,130899999.0
2006-10-12 04:36:00,0.67485,0.67487,0.6748,0.67487,96399999.0
2006-10-12 04:37:00,0.6748,0.67485,0.6748,0.67482,162399999.0
2006-10-12 04:38:00,0.67482,0.67487,0.6748,0.67487,63000000.0
2006-10-12 04:39:00,0.67482,0.67482,0.67475,0.67479,249700000.0
2006-10-12 04:40:00,0.67483,0.67483,0.67477,0.67481,81300000.0
2006-10-12 04:41:00,0.67477,0.67481,0.67477,0.67481,16700000.0
2006-10-12 04:42:00,0.67487,0.67487,0.6748,0.67485,55400000.0
2006-10-12 04:43:00,0.67481,0.67481,0.67476,0.67477,158200004.0
2006-10-12 04:44:00,0.6748,0.67488,0.6748,0.67487,209600001.0
2006-10-12 04:45:00,0.6748,0.67485,0.6748,0.67485,202399997.0
2006-10-12 04:46:00,0.67483,0.67485,0.67483,0.67485,89299999.0
2006-10-12 04:47:00,0.67482,0.67483,0.67476,0.67483,137299999.0
2006-10-12 04:48:00,0.67477,0.67482,0.67475,0.67475,128399997.0
2006-10-12 04:49:00,0.67474,0.67484,0.67474,0.67484,167499999.0
2006-10-12 04:50:00,0.67483,0.67485,0.67478,0.67482,86299998.0
2006-10-12 04:51:00,0.67482,0.67482,0.67482,0.67482,20700000.0
2006-10-12 04:52:00,0.67481,0.67487,0.67478,0.67485,174600001.0
2006-10-12 04:53:00,0.6748,0.6748,0.67468,0.67475,110000003.0
2006-10-12 04:54:00,0.67477,0.67486,0.67477,0.67485,125399999.0
2006-10-12 04:55:00,0.67482,0.67487,0.6748,0.67482,100500002.0
2006-10-12 04:56:00,0.67485,0.67499,0.67479,0.67483,116700001.0
2006-10-12 04:57:00,0.67486,0.67495,0.67486,0.67495,21800000.0
2006-10-12 04:58:00,0.67491,0.67491,0.67486,0.67487,106200000.0
2006-10-12 04:59:00,0.67481,0.6749,0.67472,0.6749,211200007.0
2006-10-12 05:00:00,0.67486,0.67489,0.67483,0.67489,75500001.0
2006-10-12 05:01:00,0.6748,0.6748,0.67468,0.6748,262900005.0
2006-10-12 05:02:00,0.67483,0.67483,0.67483,0.67483,53500000.0
2006-10-12 05:03:00,0.67485,0.67485,0.67476,0.6748,101700000.0
2006-10-12 05:04:00,0.67479,0.67479,0.67476,0.67476,92600002.0
2006-10-12 05:05:00,0.67478,0.67483,0.67478,0.67483,55000001.0
2006-10-12 05:06:00,0.67483,0.67483,0.67474,0.67483,188200002.0
2006-10-12 05:07:00,0.67479,0.67479,0.67476,0.67476,9000000.0
2006-10-12 05:08:00,0.67481,0.67483,0.67477,0.67478,83700001.0
2006-10-12 05:09:00,0.67481,0.675,0.67481,0.675,100599998.0
2006-10-12 05:10:00,0.67495,0.67495,0.67483,0.6749,101900001.0
2006-10-12 05:11:00,0.67489,0.67489,0.67477,0.6748,147600000.0
2006-10-12 05:12:00,0.67483,0.67483,0.67468,0.67473,68100002.0
2006-10-12 05:13:00,0.6748,0.67483,0.67475,0.67483,129900002.0
2006-10-12 05:14:00,0.67485,0.67485,0.67478,0.67483,152200002.0
2006-10-12 05:15:00,0.67481,0.67481,0.67479,0.67479,39899998.0
2006-10-12 05:16:00,0.6748,0.67487,0.67476,0.67487,170999999.0
2006-10-12 05:17:00,0.67482,0.67482,0.67476,0.67482,203599995.0
2006-10-12 05:18:00,0.67475,0.67485,0.67464,0.67466,230699998.0
2006-10-12 05:19:00,0.67477,0.67482,0.6747,0.67482,118600000.0
2006-10-12 05:20:00,0.67467,0.67479,0.67466,0.67473,131700001.0
2006-10-12 05:21:00,0.67482,0.67482,0.67473,0.67474,164499998.0
2006-10-12 05:22:00,0.67478,0.67481,0.67478,0.67481,62200000.0
2006-10-12 05:23:00,0.67482,0.67482,0.67478,0.67478,29100000.0
2006-10-12 05:24:00,0.67475,0.67475,0.6747,0.6747,158999997.0
2006-10-12 05:25:00,0.67474,0.67474,0.67469,0.67472,165700002.0
2006-10-12 05:26:00,0.67473,0.67481,0.67471,0.67471,232700001.0
2006-10-12 05:27:00,0.6747,0.67479,0.67468,0.67468,170400000.0
2006-10-12 05:28:00,0.67468,0.67476,0.67468,0.67473,90199998.0
2006-10-12 05:29:00,0.6748,0.67481,0.67473,0.67481,137199998.0
2006-10-12 05:30:00,0.6748,0.6748,0.67475,0.67475,62600001.0
2006-10-12 05:31:00,0.67477,0.67481,0.67477,0.67481,30300000.0
2006-10-12 05:32:00,0.6748,0.67483,0.67475,0.67475,365100004.0
2006-10-12 05:33:00,0.67479,0.67485,0.67474,0.67475,105800002.0
2006-10-12 05:34:00,0.67468,0.67476,0.67466,0.67472,169300001.0
2006-10-12 05:35:00,0.67475,0.67475,0.67473,0.67475,109999996.0
2006-10-12 05:36:00,0.67473,0.67473,0.67473,0.67473,38299999.0
2006-10-12 05:37:00,0.67478,0.67488,0.67478,0.67488,31900001.0
2006-10-12 05:38:00,0.67493,0.67495,0.67493,0.67495,68699998.0
2006-10-12 05:39:00,0.67492,0.67492,0.6749,0.6749,54700002.0
2006-10-12 05:40:00,0.67495,0.67495,0.67481,0.67489,223000003.0
2006-10-12 05:41:00,0.67489,0.67493,0.67487,0.67493,70999998.0
2006-10-12 05:42:00,0.67488,0.67491,0.6748,0.67491,59800002.0
2006-10-12 05:43:00,0.6749,0.6749,0.6748,0.67482,57100000.0
2006-10-12 05:44:00,0.67488,0.67494,0.67488,0.6749,76299998.0
2006-10-12 05:45:00,0.67488,0.67495,0.67487,0.67488,200299998.0
2006-10-12 05:46:00,0.67491,0.67491,0.67489,0.67489,31400001.0
2006-10-12 05:47:00,0.67481,0.67498,0.67481,0.67493,175199998.0
2006-10-12 05:48:00,0.67489,0.67489,0.67487,0.67487,24700000.0
2006-10-12 05:49:00,0.67487,0.67496,0.67486,0.67486,75900001.0
2006-10-12 05:50:00,0.6749,0.67492,0.6749,0.6749,60699998.0
2006-10-12 05:51:00,0.67491,0.67491,0.67481,0.67485,147500000.0
2006-10-12 05:52:00,0.67483,0.67491,0.67474,0.67491,117899997.0
2006-10-12 05:53:00,0.67488,0.67488,0.6748,0.6748,125300000.0
2006-10-12 05:54:00,0.67483,0.67485,0.6748,0.67484,296799997.0
2006-10-12 05:55:00,0.67467,0.67473,0.67467,0.6747,112700002.0
2006-10-12 05:56:00,0.67474,0.67485,0.67474,0.67485,41600000.0
2006-10-12 05:57:00,0.6748,0.67485,0.6748,0.67483,105999999.0
2006-10-12 05:58:00,0.67476,0.67481,0.67476,0.67481,77799999.0
2006-10-12 05:59:00,0.6748,0.67483,0.67475,0.67481,129700000.0
2006-10-12 06:00:00,0.67483,0.67483,0.67477,0.67483,141800000.0
2006-10-12 06:01:00,0.67479,0.67479,0.67474,0.67474,55899999.0
2006-10-12 06:02:00,0.67469,0.67478,0.67469,0.67478,81399999.0
2006-10-12 06:03:00,0.67495,0.67499,0.67461,0.67461,150700000.0
2006-10-12 06:04:00,0.67477,0.67478,0.6747,0.67475,223299999.0
2006-10-12 06:05:00,0.67475,0.67477,0.67472,0.67477,72000000.0
2006-10-12 06:06:00,0.67473,0.67481,0.6747,0.67481,70200001.0
2006-10-12 06:07:00,0.67485,0.67485,0.6748,0.67485,170799996.0
2006-10-12 06:08:00,0.6748,0.6748,0.67469,0.67477,104499997.0
2006-10-12 06:09:00,0.67482,0.67483,0.67474,0.67483,164000004.0
2006-10-12 06:10:00,0.67482,0.67491,0.67473,0.67491,118700002.0
2006-10-12 06:11:00,0.67493,0.67493,0.67489,0.67489,27900001.0
2006-10-12 06:12:00,0.67484,0.67494,0.67484,0.67494,150900000.0
2006-10-12 06:13:00,0.67496,0.67496,0.67489,0.67489,59800001.0
2006-10-12 06:14:00,0.67485,0.6749,0.67485,0.6749,95599999.0
2006-10-12 06:15:00,0.67487,0.6749,0.67485,0.67485,65399999.0
2006-10-12 06:16:00,0.67491,0.67495,0.67488,0.67495,182000002.0
2006-10-12 06:17:00,0.67492,0.67492,0.67485,0.67485,176300005.0
2006-10-12 06:18:00,0.67485,0.67492,0.67479,0.67479,169000001.0
2006-10-12 06:19:00,0.67473,0.67491,0.6747,0.67477,160399995.0
2006-10-12 06:20:00,0.67475,0.67482,0.67475,0.67475,102299999.0
2006-10-12 06:21:00,0.6748,0.6749,0.6748,0.67483,196299995.0
2006-10-12 06:22:00,0.67475,0.67489,0.67469,0.67479,121700003.0
2006-10-12 06:23:00,0.67485,0.67488,0.6748,0.67482,129799999.0
2006-10-12 06:24:00,0.6748,0.67484,0.67474,0.67478,108599998.0
2006-10-12 06:25:00,0.67475,0.67483,0.67475,0.67478,18300001.0
2006-10-12 06:26:00,0.6748,0.67485,0.6748,0.67482,93400005.0
2006-10-12 06:27:00,0.67479,0.67479,0.67463,0.67463,110300001.0
2006-10-12 06:28:00,0.67468,0.67472,0.67468,0.67472,106299999.0
2006-10-12 06:29:00,0.67483,0.67483,0.67476,0.67482,113800002.0
2006-10-12 06:30:00,0.67485,0.67485,0.6748,0.67483,109599999.0
2006-10-12 06:31:00,0.67478,0.67484,0.67477,0.67484,186999998.0
2006-10-12 06:32:00,0.67484,0.67484,0.67481,0.67481,46299999.0
2006-10-12 06:33:00,0.67483,0.67483,0.67483,0.67483,11200000.0
2006-10-12 06:34:00,0.67488,0.67491,0.67483,0.67483,100900001.0
2006-10-12 06:35:00,0.67481,0.67481,0.67474,0.67474,11200000.0
2006-10-12 06:36:00,0.67467,0.6748,0.67467,0.6748,115199999.0
2006-10-12 06:37:00,0.67482,0.67482,0.67473,0.67478,240199997.0
2006-10-12 06:38:00,0.67475,0.67486,0.67475,0.67476,105700001.0
2006-10-12 06:39:00,0.67477,0.67478,0.67477,0.67478,20800000.0
2006-10-12 06:40:00,0.6748,0.6749,0.67475,0.67475,159199999.0
2006-10-12 06:41:00,0.67473,0.67473,0.67473,0.67473,103000000.0
2006-10-12 06:42:00,0.67476,0.67482,0.67475,0.67475,70200001.0
2006-10-12 06:43:00,0.67473,0.67473,0.67473,0.67473,35299999.0
2006-10-12 06:44:00,0.67477,0.67487,0.67473,0.67473,190699998.0
2006-10-12 06:45:00,0.67455,0.6748,0.67451,0.67461,239600002.0
2006-10-12 06:46:00,0.6747,0.67477,0.6747,0.6747,237099996.0
2006-10-12 06:47:00,0.67472,0.67477,0.67472,0.67475,99800001.0
2006-10-12 06:48:00,0.6747,0.6747,0.67466,0.67466,31100000.0
2006-10-12 06:49:00,0.67474,0.67481,0.67474,0.67481,68500002.0
2006-10-12 06:50:00,0.67475,0.67486,0.67474,0.67474,76599999.0
2006-10-12 06:51:00,0.67474,0.67489,0.67474,0.67485,130500001.0
2006-10-12 06:52:00,0.67484,0.67494,0.67484,0.67494,123600001.0
2006-10-12 06:53:00,0.67495,0.67495,0.67487,0.6749,75799999.0
2006-10-12 06:54:00,0.67485,0.67485,0.67484,0.67484,95799999.0
2006-10-12 06:55:00,0.67485,0.67488,0.67482,0.67482,73299997.0
2006-10-12 06:56:00,0.6748,0.67487,0.6748,0.67482,215900000.0
2006-10-12 06:57:00,0.6748,0.6748,0.6748,0.6748,12700000.0
2006-10-12 06:58:00,0.67485,0.67485,0.67485,0.67485,4000000.0
2006-10-12 06:59:00,0.67475,0.67475,0.6747,0.6747,84699998.0
2006-10-12 07:00:00,0.67467,0.67484,0.67467,0.6748,147700001.0
2006-10-12 07:01:00,0.67471,0.67471,0.67462,0.67462,133900002.0
2006-10-12 07:02:00,0.67464,0.67471,0.67464,0.67469,108000001.0
2006-10-12 07:03:00,0.67476,0.67491,0.67476,0.67482,152099998.0
2006-10-12 07:04:00,0.67481,0.67483,0.67475,0.67483,87700000.0
2006-10-12 07:05:00,0.67478,0.67483,0.67473,0.67483,43800000.0
2006-10-12 07:06:00,0.67478,0.6748,0.67473,0.6748,89299999.0
2006-10-12 07:07:00,0.67483,0.67483,0.67474,0.6748,134200000.0
2006-10-12 07:08:00,0.67482,0.67485,0.67482,0.67482,165400000.0
2006-10-12 07:09:00,0.67476,0.67481,0.67476,0.67481,49599999.0
2006-10-12 07:10:00,0.6748,0.67483,0.67479,0.67481,102999998.0
2006-10-12 07:11:00,0.67483,0.67485,0.67482,0.67485,122100000.0
2006-10-12 07:12:00,0.6748,0.6748,0.6748,0.6748,9600000.0
2006-10-12 07:13:00,0.67483,0.67488,0.67483,0.67485,55800000.0
2006-10-12 07:14:00,0.67485,0.67488,0.67478,0.67482,169700002.0
2006-10-12 07:15:00,0.6749,0.67499,0.6749,0.67496,108600000.0
2006-10-12 07:16:00,0.67497,0.67497,0.67488,0.6749,193099994.0
2006-10-12 07:17:00,0.67487,0.67487,0.67484,0.67486,65600002.0
2006-10-12 07:18:00,0.67487,0.67492,0.67483,0.6749,71700000.0
2006-10-12 07:19:00,0.67472,0.67481,0.67461,0.67463,212599999.0
2006-10-12 07:20:00,0.67489,0.6749,0.67475,0.67487,183299999.0
2006-10-12 07:21:00,0.67493,0.67493,0.67488,0.67488,35900000.0
2006-10-12 07:22:00,0.67489,0.67489,0.67487,0.67489,84000000.0
2006-10-12 07:23:00,0.67485,0.67488,0.67475,0.67475,116200002.0
2006-10-12 07:24:00,0.67476,0.67481,0.67476,0.67481,13900000.0
2006-10-12 07:25:00,0.67477,0.67483,0.67477,0.67483,185100000.0
2006-10-12 07:26:00,0.67485,0.67485,0.67483,0.67483,47600001.0
2006-10-12 07:27:00,0.67481,0.67481,0.67477,0.67477,50300000.0
2006-10-12 07:28:00,0.6747,0.6748,0.67466,0.6748,134899998.0
2006-10-12 07:29:00,0.67474,0.67481,0.67469,0.67481,123000000.0
2006-10-12 07:30:00,0.67481,0.67482,0.67474,0.67475,117300004.0
2006-10-12 07:31:00,0.67486,0.6749,0.6748,0.67489,96100001.0
2006-10-12 07:32:00,0.6749,0.6749,0.67484,0.67488,53599998.0
2006-10-12 07:33:00,0.67487,0.67492,0.67485,0.67485,152599996.0
2006-10-12 07:34:00,0.6749,0.67493,0.67485,0.67493,264000003.0
2006-10-12 07:35:00,0.67493,0.67493,0.67483,0.67484,131199997.0
2006-10-12 07:36:00,0.67485,0.67485,0.67483,0.67483,33600000.0
2006-10-12 07:37:00,0.67483,0.67483,0.67473,0.67483,144600000.0
2006-10-12 07:38:00,0.67488,0.67495,0.67488,0.67495,253000001.0
2006-10-12 07:39:00,0.67492,0.67494,0.67485,0.67485,60700001.0
2006-10-12 07:40:00,0.67483,0.67493,0.67483,0.67493,196000000.0
2006-10-12 07:41:00,0.67493,0.67493,0.67481,0.67492,133799999.0
2006-10-12 07:42:00,0.67492,0.67495,0.67489,0.67495,187799997.0
2006-10-12 07:43:00,0.67491,0.67499,0.67485,0.67485,161500000.0
2006-10-12 07:44:00,0.67483,0.6749,0.67478,0.67489,221600001.0
2006-10-12 07:45:00,0.67488,0.6749,0.67481,0.67481,106099999.0
2006-10-12 07:46:00,0.67482,0.67491,0.67482,0.67482,184900000.0
2006-10-12 07:47:00,0.67488,0.67493,0.67488,0.67493,76700000.0
2006-10-12 07:48:00,0.67492,0.67496,0.67492,0.67492,105199999.0
2006-10-12 07:49:00,0.67489,0.67491,0.67489,0.67491,46299999.0
2006-10-12 07:50:00,0.67495,0.67495,0.67492,0.67493,83699999.0
2006-10-12 07:51:00,0.67488,0.67492,0.67487,0.67487,198999998.0
2006-10-12 07:52:00,0.67485,0.67496,0.67485,0.67495,103700003.0
2006-10-12 07:53:00,0.67499,0.67499,0.67494,0.67497,129900002.0
2006-10-12 07:54:00,0.67498,0.675,0.67497,0.67497,44200000.0
2006-10-12 07:55:00,0.67495,0.67496,0.6749,0.67496,80899999.0
2006-10-12 07:56:00,0.67476,0.67496,0.67476,0.67496,97299999.0
2006-10-12 07:57:00,0.67494,0.67494,0.67489,0.67492,208400000.0
2006-10-12 07:58:00,0.67496,0.675,0.67492,0.67492,212600002.0
2006-10-12 07:59:00,0.67496,0.67497,0.67496,0.67497,45500000.0
2006-10-12 08:00:00,0.67492,0.6751,0.67492,0.67495,205900001.0
2006-10-12 08:01:00,0.67506,0.67508,0.67496,0.67508,182199999.0
2006-10-12 08:02:00,0.67508,0.67508,0.67495,0.67501,129100004.0
2006-10-12 08:03:00,0.67499,0.67504,0.67499,0.67501,121699998.0
2006-10-12 08:04:00,0.67495,0.67499,0.67495,0.67497,110999999.0
2006-10-12 08:05:00,0.67499,0.67504,0.67499,0.67504,44799999.0
2006-10-12 08:06:00,0.67502,0.67502,0.67501,0.67501,25499999.0
2006-10-12 08:07:00,0.67499,0.67499,0.67494,0.67497,179100004.0
2006-10-12 08:08:00,0.67497,0.67498,0.67492,0.67492,154899997.0
2006-10-12 08:09:00,0.67497,0.67506,0.67497,0.67497,198899998.0
2006-10-12 08:10:00,0.67497,0.67504,0.67496,0.67504,152499998.0
2006-10-12 08:11:00,0.67499,0.67499,0.67488,0.67492,219500000.0
2006-10-12 08:12:00,0.67495,0.67496,0.67485,0.67496,72900000.0
2006-10-12 08:13:00,0.67496,0.67496,0.67486,0.6749,54300001.0
2006-10-12 08:14:00,0.67478,0.67481,0.67467,0.67474,114800003.0
2006-10-12 08:15:00,0.67454,0.67468,0.67454,0.6746,223799998.0
2006-10-12 08:16:00,0.6746,0.67471,0.67458,0.67467,126200000.0
2006-10-12 08:17:00,0.67464,0.67471,0.67464,0.67471,110300003.0
2006-10-12 08:18:00,0.67468,0.67468,0.67459,0.67464,121200001.0
2006-10-12 08:19:00,0.67462,0.67462,0.67461,0.67461,72999998.0
2006-10-12 08:20:00,0.67463,0.67463,0.67456,0.67461,157400001.0
2006-10-12 08:21:00,0.67466,0.67468,0.67458,0.67458,156199999.0
2006-10-12 08:22:00,0.67464,0.67468,0.67451,0.67451,55600000.0
2006-10-12 08:23:00,0.67461,0.67461,0.67456,0.67456,36400000.0
2006-10-12 08:24:00,0.67446,0.67457,0.67446,0.67455,146599998.0
2006-10-12 08:25:00,0.67454,0.67461,0.67448,0.67455,226799996.0
2006-10-12 08:26:00,0.67459,0.67466,0.67454,0.67465,76799999.0
2006-10-12 08:27:00,0.67462,0.67467,0.67456,0.67465,173499999.0
2006-10-12 08:28:00,0.67467,0.67467,0.67455,0.6746,186900003.0
2006-10-12 08:29:00,0.67453,0.67461,0.67447,0.67461,111500004.0
2006-10-12 08:30:00,0.67462,0.67465,0.67448,0.67448,145900002.0
2006-10-12 08:31:00,0.6744,0.67459,0.67438,0.6745,172799997.0
2006-10-12 08:32:00,0.67447,0.67456,0.67447,0.67448,119900003.0
2006-10-12 08:33:00,0.67448,0.67461,0.67448,0.67461,96699998.0
2006-10-12 08:34:00,0.67464,0.67469,0.6746,0.6746,41100000.0
2006-10-12 08:35:00,0.67448,0.67453,0.6744,0.67448,191600002.0
2006-10-12 08:36:00,0.67449,0.67457,0.67449,0.67457,102900003.0
2006-10-12 08:37:00,0.6745,0.67457,0.67445,0.67457,127099999.0
2006-10-12 08:38:00,0.6745,0.67455,0.6745,0.67453,166700000.0
2006-10-12 08:39:00,0.67453,0.67463,0.67453,0.67456,27900000.0
2006-10-12 08:40:00,0.67458,0.67463,0.67453,0.6746,237400006.0
2006-10-12 08:41:00,0.67456,0.6746,0.67456,0.6746,77299999.0
2006-10-12 08:42:00,0.67462,0.6747,0.67462,0.67469,220599997.0
2006-10-12 08:43:00,0.67471,0.67471,0.67467,0.67468,112899998.0
2006-10-12 08:44:00,0.67468,0.67473,0.6746,0.67473,114099998.0
2006-10-12 08:45:00,0.67467,0.67475,0.67466,0.67467,184300003.0
2006-10-12 08:46:00,0.67464,0.67468,0.67463,0.67465,109600001.0
2006-10-12 08:47:00,0.67467,0.67473,0.67464,0.67473,94000001.0
2006-10-12 08:48:00,0.67468,0.67471,0.67466,0.6747,171600000.0
2006-10-12 08:49:00,0.67471,0.67474,0.67465,0.67467,152500006.0
2006-10-12 08:50:00,0.67468,0.67468,0.67457,0.67468,154800000.0
2006-10-12 08:51:00,0.67468,0.67468,0.67457,0.67457,177799998.0
2006-10-12 08:52:00,0.67448,0.67452,0.67448,0.67452,136699995.0
2006-10-12 08:53:00,0.67457,0.6746,0.6745,0.67459,201399999.0
2006-10-12 08:54:00,0.67458,0.67464,0.6745,0.67464,117199997.0
2006-10-12 08:55:00,0.67459,0.6747,0.67459,0.67467,193100002.0
2006-10-12 08:56:00,0.67463,0.67471,0.67457,0.67467,115299998.0
2006-10-12 08:57:00,0.67469,0.67469,0.67468,0.67468,10400000.0
2006-10-12 08:58:00,0.67472,0.67473,0.67468,0.67469,47000000.0
2006-10-12 08:59:00,0.67463,0.67468,0.67462,0.67465,182699999.0
2006-10-12 09:00:00,0.67466,0.67466,0.6746,0.67465,140299997.0
2006-10-12 09:01:00,0.67463,0.67463,0.67455,0.67458,219100001.0
2006-10-12 09:02:00,0.67454,0.67459,0.6745,0.67459,66199998.0
2006-10-12 09:03:00,0.67462,0.67473,0.67457,0.6747,99000001.0
2006-10-12 09:04:00,0.67477,0.67491,0.67477,0.6749,86699998.0
2006-10-12 09:05:00,0.67473,0.67474,0.67452,0.67458,304700008.0
2006-10-12 09:06:00,0.67459,0.67462,0.67452,0.67455,204199999.0
2006-10-12 09:07:00,0.67449,0.67461,0.67449,0.6745,57400000.0
2006-10-12 09:08:00,0.67441,0.67449,0.67439,0.6744,168700000.0
2006-10-12 09:09:00,0.67447,0.67471,0.67447,0.67471,123299998.0
2006-10-12 09:10:00,0.67472,0.67478,0.67469,0.67475,341599999.0
2006-10-12 09:11:00,0.67476,0.67482,0.67476,0.67477,258400003.0
2006-10-12 09:12:00,0.67478,0.67485,0.67478,0.67482,176800000.0
2006-10-12 09:13:00,0.67484,0.67487,0.67484,0.67485,120800000.0
2006-10-12 09:14:00,0.67487,0.67503,0.67483,0.67503,62600000.0
2006-10-12 09:15:00,0.67505,0.67505,0.675,0.67505,78099998.0
2006-10-12 09:16:00,0.67507,0.67509,0.67504,0.67507,193200002.0
2006-10-12 09:17:00,0.67505,0.67513,0.67505,0.67508,155799998.0
2006-10-12 09:18:00,0.67504,0.67508,0.67501,0.67505,88800002.0
2006-10-12 09:19:00,0.67501,0.67501,0.67496,0.67496,56900000.0
2006-10-12 09:20:00,0.67492,0.67498,0.67489,0.67498,114800000.0
2006-10-12 09:21:00,0.67499,0.67507,0.67495,0.67507,169200002.0
2006-10-12 09:22:00,0.67507,0.67507,0.67494,0.67506,219299993.0
2006-10-12 09:23:00,0.67505,0.67507,0.675,0.67502,199599998.0
2006-10-12 09:24:00,0.67502,0.67505,0.6749,0.67498,284300005.0
2006-10-12 09:25:00,0.67497,0.67505,0.67497,0.675,92500001.0
2006-10-12 09:26:00,0.67507,0.67509,0.67503,0.67503,121599997.0
2006-10-12 09:27:00,0.67506,0.67506,0.67496,0.67501,201400000.0
2006-10-12 09:28:00,0.6749,0.67499,0.6749,0.67493,153200002.0
2006-10-12 09:29:00,0.67496,0.67499,0.67496,0.67499,52599998.0
2006-10-12 09:30:00,0.67494,0.67499,0.67491,0.67493,169300001.0
2006-10-12 09:31:00,0.67489,0.67494,0.67489,0.67494,95900002.0
2006-10-12 09:32:00,0.6749,0.67491,0.67487,0.6749,228700001.0
2006-10-12 09:33:00,0.67486,0.67486,0.67478,0.67478,53099999.0
2006-10-12 09:34:00,0.67479,0.67483,0.67469,0.67475,142500000.0
2006-10-12 09:35:00,0.67487,0.6749,0.6747,0.6748,340600004.0
2006-10-12 09:36:00,0.67485,0.67491,0.67477,0.67484,171500000.0
2006-10-12 09:37:00,0.67492,0.67502,0.67487,0.67498,153499998.0
2006-10-12 09:38:00,0.67479,0.6749,0.67479,0.6749,164500002.0
2006-10-12 09:39:00,0.6749,0.67498,0.67486,0.67486,93200001.0
2006-10-12 09:40:00,0.67486,0.67491,0.67484,0.67484,89300002.0
2006-10-12 09:41:00,0.67481,0.67489,0.67478,0.67484,125100003.0
2006-10-12 09:42:00,0.67486,0.67486,0.67469,0.6748,173500000.0
2006-10-12 09:43:00,0.67473,0.67483,0.67468,0.67483,123899999.0
2006-10-12 09:44:00,0.67482,0.67483,0.67471,0.6748,160599996.0
2006-10-12 09:45:00,0.67481,0.67481,0.6747,0.67473,55000000.0
2006-10-12 09:46:00,0.67477,0.67479,0.67471,0.67479,98699999.0
2006-10-12 09:47:00,0.67482,0.67482,0.67472,0.67476,102700002.0
2006-10-12 09:48:00,0.67472,0.67483,0.67472,0.67474,178900000.0
2006-10-12 09:49:00,0.67472,0.6748,0.67467,0.6748,114300001.0
2006-10-12 09:50:00,0.67482,0.67482,0.67475,0.6748,70300002.0
2006-10-12 09:51:00,0.6748,0.6748,0.67469,0.67472,123100002.0
2006-10-12 09:52:00,0.67477,0.67481,0.67477,0.67481,76999998.0
2006-10-12 09:53:00,0.67483,0.67485,0.67478,0.67485,224399998.0
2006-10-12 09:54:00,0.6748,0.67483,0.67472,0.67473,108500000.0
2006-10-12 09:55:00,0.67476,0.67485,0.67476,0.67479,93100003.0
2006-10-12 09:56:00,0.67478,0.6748,0.67469,0.67475,120600002.0
2006-10-12 09:57:00,0.67482,0.67488,0.6748,0.67483,194600003.0
2006-10-12 09:58:00,0.67481,0.67486,0.67476,0.67486,65700001.0
2006-10-12 09:59:00,0.67488,0.67488,0.6748,0.6748,97300000.0
2006-10-12 10:00:00,0.67492,0.67497,0.67487,0.67497,12700000.0
2006-10-12 10:01:00,0.675,0.67501,0.67495,0.67499,114200001.0
2006-10-12 10:02:00,0.67502,0.67509,0.67502,0.67503,194999996.0
2006-10-12 10:03:00,0.67507,0.6751,0.67497,0.67505,211100001.0
2006-10-12 10:04:00,0.67501,0.67507,0.67492,0.67494,226699999.0
2006-10-12 10:05:00,0.6749,0.67495,0.67484,0.67493,147499999.0
2006-10-12 10:06:00,0.67489,0.67491,0.67482,0.67487,205299999.0
2006-10-12 10:07:00,0.67488,0.67489,0.67484,0.67487,130599998.0
2006-10-12 10:08:00,0.67487,0.67492,0.67487,0.67488,113000001.0
2006-10-12 10:09:00,0.67482,0.67483,0.67474,0.67483,167900004.0
2006-10-12 10:10:00,0.67487,0.6749,0.67481,0.6749,181600004.0
2006-10-12 10:11:00,0.67487,0.67489,0.6748,0.67487,199199998.0
2006-10-12 10:12:00,0.67478,0.67482,0.67478,0.6748,174199998.0
2006-10-12 10:13:00,0.6748,0.67483,0.67471,0.67483,205699997.0
2006-10-12 10:14:00,0.67473,0.67482,0.67473,0.67474,147100003.0
2006-10-12 10:15:00,0.67476,0.67482,0.67476,0.67477,192000000.0
2006-10-12 10:16:00,0.67481,0.67481,0.67473,0.67473,180399996.0
2006-10-12 10:17:00,0.6748,0.67484,0.67477,0.67478,193200001.0
2006-10-12 10:18:00,0.6748,0.67484,0.67474,0.67474,126900000.0
2006-10-12 10:19:00,0.67477,0.67478,0.67473,0.67478,114800002.0
2006-10-12 10:20:00,0.67484,0.67491,0.6748,0.6749,166900004.0
2006-10-12 10:21:00,0.67479,0.67484,0.67473,0.67473,106099999.0
2006-10-12 10:22:00,0.67476,0.67484,0.67476,0.67484,98400001.0
2006-10-12 10:23:00,0.67489,0.67505,0.67481,0.67504,318900002.0
2006-10-12 10:24:00,0.67501,0.67501,0.67493,0.675,92900000.0
2006-10-12 10:25:00,0.67497,0.67502,0.67492,0.67502,124000003.0
2006-10-12 10:26:00,0.67504,0.6751,0.67504,0.67505,141600000.0
2006-10-12 10:27:00,0.67504,0.67511,0.67503,0.67507,81300000.0
2006-10-12 10:28:00,0.67504,0.67511,0.67491,0.67502,241900000.0
2006-10-12 10:29:00,0.67501,0.67506,0.67495,0.67495,130199998.0
2006-10-12 10:30:00,0.67505,0.67512,0.67501,0.67501,93500001.0
2006-10-12 10:31:00,0.67507,0.67519,0.67507,0.67515,64600000.0
2006-10-12 10:32:00,0.67517,0.67519,0.67507,0.67509,175600001.0
2006-10-12 10:33:00,0.67514,0.67523,0.67508,0.67523,157400000.0
2006-10-12 10:34:00,0.67525,0.67525,0.6752,0.67523,98100003.0
2006-10-12 10:35:00,0.67523,0.67524,0.67512,0.67524,80600001.0
2006-10-12 10:36:00,0.67528,0.67549,0.67528,0.67546,138900000.0
2006-10-12 10:37:00,0.6754,0.67549,0.6754,0.67545,156799999.0
2006-10-12 10:38:00,0.67541,0.67542,0.67535,0.67541,125200003.0
2006-10-12 10:39:00,0.6754,0.6754,0.67532,0.67535,127100001.0
2006-10-12 10:40:00,0.67535,0.67542,0.67535,0.67537,105399998.0
2006-10-12 10:41:00,0.6754,0.67545,0.67536,0.67543,140300003.0
2006-10-12 10:42:00,0.67543,0.67543,0.67537,0.67538,157600002.0
2006-10-12 10:43:00,0.67543,0.67545,0.67538,0.6754,75100001.0
2006-10-12 10:44:00,0.67537,0.67544,0.67537,0.67544,18600000.0
2006-10-12 10:45:00,0.67543,0.67543,0.67532,0.67538,162700001.0
2006-10-12 10:46:00,0.67531,0.67543,0.67531,0.67543,233899999.0
2006-10-12 10:47:00,0.67543,0.67543,0.67533,0.6754,187100000.0
2006-10-12 10:48:00,0.67532,0.67539,0.67531,0.67533,156399999.0
2006-10-12 10:49:00,0.67531,0.67538,0.67531,0.67538,177900000.0
2006-10-12 10:50:00,0.67537,0.6754,0.67532,0.67532,257600002.0
2006-10-12 10:51:00,0.67533,0.67538,0.67532,0.67533,94199999.0
2006-10-12 10:52:00,0.67532,0.67535,0.67532,0.67535,91699999.0
2006-10-12 10:53:00,0.67534,0.67545,0.67534,0.67542,158200003.0
2006-10-12 10:54:00,0.67543,0.67543,0.6753,0.6753,175399999.0
2006-10-12 10:55:00,0.6753,0.67545,0.6753,0.67545,149600003.0
2006-10-12 10:56:00,0.67543,0.67544,0.67529,0.67535,75900001.0
2006-10-12 10:57:00,0.6753,0.67535,0.6753,0.67532,124399997.0
2006-10-12 10:58:00,0.67533,0.67535,0.67532,0.67535,24900000.0
2006-10-12 10:59:00,0.67532,0.67535,0.6753,0.67535,133300001.0
2006-10-12 11:00:00,0.67542,0.67553,0.67542,0.67553,167499999.0
2006-10-12 11:01:00,0.67549,0.67552,0.67544,0.67544,81999999.0
2006-10-12 11:02:00,0.67552,0.67556,0.67552,0.67556,34300000.0
2006-10-12 11:03:00,0.67567,0.67569,0.67557,0.67557,91100000.0
2006-10-12 11:04:00,0.67552,0.67553,0.67547,0.6755,121400002.0
2006-10-12 11:05:00,0.67548,0.67552,0.67548,0.6755,136199999.0
2006-10-12 11:06:00,0.6755,0.67555,0.67549,0.67555,136199998.0
2006-10-12 11:07:00,0.67552,0.67558,0.67552,0.67552,91900001.0
2006-10-12 11:08:00,0.67549,0.67564,0.67548,0.67555,396100005.0
2006-10-12 11:09:00,0.67563,0.67563,0.67553,0.67563,181800000.0
2006-10-12 11:10:00,0.6756,0.67562,0.67556,0.6756,239999994.0
2006-10-12 11:11:00,0.67566,0.67568,0.67565,0.67567,59000002.0
2006-10-12 11:12:00,0.67568,0.67568,0.6756,0.67564,122800000.0
2006-10-12 11:13:00,0.67566,0.67571,0.67566,0.67568,130400002.0
2006-10-12 11:14:00,0.67567,0.67571,0.67561,0.6757,193999998.0
2006-10-12 11:15:00,0.67575,0.67582,0.67564,0.67582,284999996.0
2006-10-12 11:16:00,0.67586,0.67589,0.67584,0.67585,179099999.0
2006-10-12 11:17:00,0.67585,0.67587,0.67581,0.67587,99800001.0
2006-10-12 11:18:00,0.67592,0.67602,0.67592,0.676,180100003.0
2006-10-12 11:19:00,0.67599,0.67608,0.67593,0.67605,190200003.0
2006-10-12 11:20:00,0.67604,0.67609,0.67598,0.67605,83700000.0
2006-10-12 11:21:00,0.6761,0.6761,0.67592,0.67593,188199997.0
2006-10-12 11:22:00,0.67589,0.67594,0.67585,0.67588,135900002.0
2006-10-12 11:23:00,0.67587,0.67587,0.6758,0.67582,205600001.0
2006-10-12 11:24:00,0.67581,0.67581,0.67568,0.67575,129900002.0
2006-10-12 11:25:00,0.6758,0.6758,0.67575,0.67575,130399999.0
2006-10-12 11:26:00,0.67571,0.67573,0.67567,0.67573,137900000.0
2006-10-12 11:27:00,0.67573,0.67573,0.67565,0.67568,148600004.0
2006-10-12 11:28:00,0.6757,0.67578,0.67565,0.67571,227199998.0
2006-10-12 11:29:00,0.67574,0.67574,0.67563,0.67563,99000001.0
2006-10-12 11:30:00,0.67565,0.67565,0.67558,0.67565,217799998.0
2006-10-12 11:31:00,0.6756,0.67568,0.67558,0.67567,212099998.0
2006-10-12 11:32:00,0.67572,0.67572,0.67561,0.67571,148699998.0
2006-10-12 11:33:00,0.67572,0.67578,0.6757,0.67572,147500001.0
2006-10-12 11:34:00,0.67575,0.67578,0.6757,0.67572,84800001.0
2006-10-12 11:35:00,0.67569,0.67575,0.67569,0.67573,176100000.0
2006-10-12 11:36:00,0.6757,0.67574,0.67568,0.6757,186199998.0
2006-10-12 11:37:00,0.67574,0.67581,0.67574,0.67577,106400001.0
2006-10-12 11:38:00,0.67573,0.67573,0.67562,0.67571,183100001.0
2006-10-12 11:39:00,0.67572,0.67572,0.67563,0.67563,70200001.0
2006-10-12 11:40:00,0.67564,0.67564,0.67559,0.6756,125399997.0
2006-10-12 11:41:00,0.67554,0.6756,0.67549,0.67556,238699995.0
2006-10-12 11:42:00,0.67548,0.67548,0.67544,0.67544,74999998.0
2006-10-12 11:43:00,0.67542,0.67555,0.67542,0.67555,66700000.0
2006-10-12 11:44:00,0.67552,0.67552,0.67543,0.67549,175899996.0
2006-10-12 11:45:00,0.67552,0.67553,0.67543,0.67544,257599997.0
2006-10-12 11:46:00,0.6754,0.67543,0.67534,0.67539,180599999.0
2006-10-12 11:47:00,0.67541,0.67546,0.67539,0.67546,94299998.0
2006-10-12 11:48:00,0.6754,0.67541,0.67533,0.67537,86899999.0
2006-10-12 11:49:00,0.67532,0.67538,0.67527,0.67538,188199999.0
2006-10-12 11:50:00,0.6753,0.67538,0.6753,0.67533,151000002.0
2006-10-12 11:51:00,0.67539,0.67539,0.67525,0.67525,128899999.0
2006-10-12 11:52:00,0.67533,0.67537,0.67528,0.67533,145300001.0
2006-10-12 11:53:00,0.67532,0.67538,0.67529,0.67538,122499998.0
2006-10-12 11:54:00,0.67534,0.67545,0.67534,0.67545,141399997.0
2006-10-12 11:55:00,0.67552,0.67552,0.67538,0.6754,144799999.0
2006-10-12 11:56:00,0.67537,0.67553,0.67537,0.67553,156500001.0
2006-10-12 11:57:00,0.67552,0.67552,0.67532,0.67538,121800002.0
2006-10-12 11:58:00,0.67532,0.67532,0.67518,0.67521,165900000.0
2006-10-12 11:59:00,0.67532,0.67532,0.67517,0.67519,142000002.0
2006-10-12 12:00:00,0.67513,0.67538,0.67513,0.67538,196100002.0
2006-10-12 12:01:00,0.67538,0.67538,0.6753,0.6753,224500000.0
2006-10-12 12:02:00,0.67535,0.67535,0.6752,0.67532,258900002.0
2006-10-12 12:03:00,0.67536,0.67538,0.67526,0.67532,177899999.0
2006-10-12 12:04:00,0.67532,0.67539,0.67527,0.67532,114000000.0
2006-10-12 12:05:00,0.67537,0.67548,0.67537,0.67545,109200000.0
2006-10-12 12:06:00,0.67543,0.67548,0.67543,0.67545,173300001.0
2006-10-12 12:07:00,0.67547,0.67562,0.67547,0.67558,170600001.0
2006-10-12 12:08:00,0.67558,0.67566,0.67553,0.67566,127600000.0
2006-10-12 12:09:00,0.67568,0.67568,0.6756,0.67562,239499997.0
2006-10-12 12:10:00,0.67563,0.67565,0.67562,0.67565,86299998.0
2006-10-12 12:11:00,0.67563,0.67568,0.6756,0.67568,200500001.0
2006-10-12 12:12:00,0.67564,0.67571,0.6756,0.67569,79100001.0
2006-10-12 12:13:00,0.67572,0.67572,0.67565,0.67565,40600001.0
2006-10-12 12:14:00,0.67563,0.67565,0.67552,0.67552,181500004.0
2006-10-12 12:15:00,0.67553,0.67553,0.67544,0.6755,195699995.0
2006-10-12 12:16:00,0.67555,0.6756,0.67548,0.6756,176400001.0
2006-10-12 12:17:00,0.67558,0.67566,0.67555,0.67566,112899999.0
2006-10-12 12:18:00,0.67568,0.67574,0.67568,0.67572,70700000.0
2006-10-12 12:19:00,0.67575,0.67575,0.67572,0.67572,105299999.0
2006-10-12 12:20:00,0.67573,0.67573,0.67568,0.67568,32800000.0
2006-10-12 12:21:00,0.67552,0.67565,0.67552,0.67554,142799998.0
2006-10-12 12:22:00,0.67556,0.67556,0.67549,0.67549,140100002.0
2006-10-12 12:23:00,0.67543,0.67544,0.67538,0.67544,108800002.0
2006-10-12 12:24:00,0.67546,0.67553,0.67546,0.67553,151700003.0
2006-10-12 12:25:00,0.67555,0.67555,0.67552,0.67555,89399999.0
2006-10-12 12:26:00,0.67554,0.6756,0.67554,0.6756,121600002.0
2006-10-12 12:27:00,0.67561,0.67564,0.67555,0.67555,175599999.0
2006-10-12 12:28:00,0.67548,0.67551,0.67546,0.67551,104799998.0
2006-10-12 12:29:00,0.67553,0.67573,0.67553,0.67573,210099998.0
2006-10-12 12:30:00,0.67567,0.67567,0.67559,0.67562,58300001.0
2006-10-12 12:31:00,0.67563,0.67571,0.67563,0.6757,164300003.0
2006-10-12 12:32:00,0.67572,0.67574,0.67565,0.67567,175800001.0
2006-10-12 12:33:00,0.67564,0.67564,0.67557,0.6756,95700000.0
2006-10-12 12:34:00,0.67569,0.67578,0.67569,0.67578,57499998.0
2006-10-12 12:35:00,0.67576,0.67576,0.67567,0.67567,164099998.0
2006-10-12 12:36:00,0.67563,0.67568,0.67558,0.6756,269899998.0
2006-10-12 12:37:00,0.67567,0.67576,0.67565,0.67565,181100000.0
2006-10-12 12:38:00,0.67562,0.67572,0.67562,0.67564,184200001.0
2006-10-12 12:39:00,0.67569,0.67571,0.67557,0.67571,77000000.0
2006-10-12 12:40:00,0.67568,0.67573,0.67566,0.67566,118100001.0
2006-10-12 12:41:00,0.67565,0.67568,0.6755,0.6755,215300000.0
2006-10-12 12:42:00,0.67553,0.67559,0.67548,0.67558,232900001.0
2006-10-12 12:43:00,0.67551,0.67551,0.6754,0.67548,61500000.0
2006-10-12 12:44:00,0.67556,0.67557,0.6755,0.67553,225800003.0
2006-10-12 12:45:00,0.67554,0.67558,0.6755,0.67558,160699997.0
2006-10-12 12:46:00,0.67563,0.67567,0.67563,0.67563,114200002.0
2006-10-12 12:47:00,0.67562,0.67563,0.67558,0.67558,119200000.0
2006-10-12 12:48:00,0.67557,0.67557,0.67547,0.67555,184200001.0
2006-10-12 12:49:00,0.67559,0.67565,0.67556,0.67558,194300001.0
2006-10-12 12:50:00,0.67562,0.67579,0.67553,0.67553,213100002.0
2006-10-12 12:51:00,0.6756,0.67568,0.67555,0.67568,188499999.0
2006-10-12 12:52:00,0.67565,0.67565,0.67556,0.6756,127600000.0
2006-10-12 12:53:00,0.67556,0.67561,0.67551,0.67559,126199995.0
2006-10-12 12:54:00,0.67552,0.67558,0.67552,0.67558,107099998.0
2006-10-12 12:55:00,0.67558,0.67558,0.67554,0.67554,60800000.0
2006-10-12 12:56:00,0.6755,0.67556,0.67548,0.67554,101399998.0
2006-10-12 12:57:00,0.67557,0.67562,0.67554,0.67554,130200001.0
2006-10-12 12:58:00,0.6755,0.67553,0.67549,0.67553,176300001.0
2006-10-12 12:59:00,0.67556,0.67562,0.67552,0.6756,225600000.0
2006-10-12 13:00:00,0.67568,0.67572,0.67565,0.67572,109099998.0
2006-10-12 13:01:00,0.67578,0.67578,0.67573,0.67573,22900000.0
2006-10-12 13:02:00,0.67576,0.67576,0.67567,0.67567,170000003.0
2006-10-12 13:03:00,0.67563,0.67576,0.67563,0.67575,242499999.0
2006-10-12 13:04:00,0.67575,0.67587,0.67575,0.67587,134000001.0
2006-10-12 13:05:00,0.67581,0.67581,0.67568,0.6757,79700000.0
2006-10-12 13:06:00,0.67572,0.67578,0.67569,0.67576,89700002.0
2006-10-12 13:07:00,0.67575,0.67575,0.67562,0.67572,124300000.0
2006-10-12 13:08:00,0.67573,0.6758,0.67572,0.67572,231099999.0
2006-10-12 13:09:00,0.6757,0.67581,0.6757,0.67578,124699999.0
2006-10-12 13:10:00,0.67575,0.6758,0.67573,0.6758,179100002.0
2006-10-12 13:11:00,0.67575,0.67579,0.67566,0.67571,85700002.0
2006-10-12 13:12:00,0.67577,0.67578,0.67577,0.67578,31100001.0
2006-10-12 13:13:00,0.67575,0.67579,0.67567,0.67579,177200001.0
2006-10-12 13:14:00,0.67575,0.67575,0.67566,0.6757,70299998.0
2006-10-12 13:15:00,0.67563,0.67565,0.67555,0.67563,116100002.0
2006-10-12 13:16:00,0.67562,0.67565,0.67556,0.67561,180499999.0
2006-10-12 13:17:00,0.67566,0.67566,0.67556,0.6756,232100003.0
2006-10-12 13:18:00,0.67547,0.67547,0.67529,0.67535,150099998.0
2006-10-12 13:19:00,0.67532,0.67536,0.67523,0.67533,337000001.0
2006-10-12 13:20:00,0.67539,0.67548,0.67537,0.67547,90200001.0
2006-10-12 13:21:00,0.67548,0.67553,0.67548,0.67553,128199997.0
2006-10-12 13:22:00,0.67552,0.67557,0.6755,0.67556,122599999.0
2006-10-12 13:23:00,0.6755,0.67555,0.6755,0.67555,110299999.0
2006-10-12 13:24:00,0.67552,0.6756,0.67552,0.6756,48900000.0
2006-10-12 13:25:00,0.67556,0.67556,0.67539,0.67544,167700002.0
2006-10-12 13:26:00,0.67543,0.67543,0.67529,0.6754,168500004.0
2006-10-12 13:27:00,0.6754,0.67546,0.67533,0.67544,197100001.0
2006-10-12 13:28:00,0.67538,0.67541,0.67533,0.67533,88699998.0
2006-10-12 13:29:00,0.67534,0.67544,0.67526,0.67532,274099997.0
2006-10-12 13:30:00,0.67525,0.67525,0.67506,0.67506,108199999.0
2006-10-12 13:31:00,0.67514,0.67517,0.67505,0.67511,103099999.0
2006-10-12 13:32:00,0.67503,0.67506,0.67496,0.67496,264199999.0
2006-10-12 13:33:00,0.67507,0.67516,0.67503,0.67515,274999998.0
2006-10-12 13:34:00,0.67518,0.67518,0.67507,0.67512,123500001.0
2006-10-12 13:35:00,0.6752,0.67527,0.67512,0.67517,162800000.0
2006-10-12 13:36:00,0.6752,0.6752,0.67507,0.67515,108499997.0
2006-10-12 13:37:00,0.67517,0.67526,0.67511,0.67517,115800003.0
2006-10-12 13:38:00,0.67517,0.67533,0.67517,0.67527,136500001.0
2006-10-12 13:39:00,0.67525,0.67535,0.67521,0.67532,179100003.0
2006-10-12 13:40:00,0.6754,0.6754,0.67529,0.67536,92300001.0
2006-10-12 13:41:00,0.67542,0.67546,0.67532,0.67532,106399999.0
2006-10-12 13:42:00,0.67538,0.67538,0.6753,0.67532,124800003.0
2006-10-12 13:43:00,0.67531,0.67539,0.67531,0.67532,183199997.0
2006-10-12 13:44:00,0.67536,0.67541,0.67533,0.67533,185300000.0
2006-10-12 13:45:00,0.67536,0.67537,0.67527,0.6753,144999998.0
2006-10-12 13:46:00,0.67533,0.67535,0.6753,0.67532,142500000.0
2006-10-12 13:47:00,0.67534,0.67534,0.67525,0.67525,303300002.0
2006-10-12 13:48:00,0.67528,0.67528,0.67518,0.67525,162000001.0
2006-10-12 13:49:00,0.67528,0.67528,0.67518,0.67525,127799998.0
2006-10-12 13:50:00,0.6752,0.67537,0.6752,0.67537,104499998.0
2006-10-12 13:51:00,0.67535,0.67538,0.67527,0.67527,134800001.0
2006-10-12 13:52:00,0.67525,0.67533,0.67522,0.67522,227799997.0
2006-10-12 13:53:00,0.6754,0.6754,0.67522,0.67526,183200001.0
2006-10-12 13:54:00,0.67527,0.67535,0.67525,0.67532,116300000.0
2006-10-12 13:55:00,0.67534,0.67539,0.67533,0.67539,167599996.0
2006-10-12 13:56:00,0.67546,0.67546,0.67539,0.67544,210599994.0
2006-10-12 13:57:00,0.6754,0.67541,0.67536,0.67536,92400001.0
2006-10-12 13:58:00,0.6754,0.67544,0.67536,0.67539,193299994.0
2006-10-12 13:59:00,0.67535,0.67535,0.67534,0.67534,56899999.0
2006-10-12 14:00:00,0.67532,0.67545,0.67532,0.67545,164299999.0
2006-10-12 14:01:00,0.67545,0.67547,0.67539,0.67539,124900000.0
2006-10-12 14:02:00,0.6754,0.6755,0.6754,0.6755,35200001.0
2006-10-12 14:03:00,0.67548,0.67548,0.67538,0.67542,132499998.0
2006-10-12 14:04:00,0.67545,0.67547,0.6754,0.67544,118700000.0
2006-10-12 14:05:00,0.6754,0.6755,0.6754,0.67548,134599997.0
2006-10-12 14:06:00,0.67557,0.67557,0.67552,0.67555,257900003.0
2006-10-12 14:07:00,0.67549,0.67556,0.67543,0.67546,249500001.0
2006-10-12 14:08:00,0.6755,0.67554,0.67546,0.67552,140600001.0
2006-10-12 14:09:00,0.67547,0.67551,0.67542,0.6755,137900001.0
2006-10-12 14:10:00,0.67556,0.67556,0.67544,0.67553,134600003.0
2006-10-12 14:11:00,0.6755,0.67555,0.6755,0.67552,174900004.0
2006-10-12 14:12:00,0.67548,0.67548,0.67541,0.67543,82700001.0
2006-10-12 14:13:00,0.6754,0.6754,0.67525,0.6753,132400000.0
2006-10-12 14:14:00,0.67523,0.67523,0.67515,0.67515,72599997.0
2006-10-12 14:15:00,0.67521,0.67524,0.67521,0.67524,61599998.0
2006-10-12 14:16:00,0.67527,0.67527,0.67515,0.67515,126100000.0
2006-10-12 14:17:00,0.67514,0.67522,0.67514,0.67522,31200000.0
2006-10-12 14:18:00,0.67525,0.67528,0.67517,0.67528,93100000.0
2006-10-12 14:19:00,0.67525,0.67525,0.67515,0.6752,105300000.0
2006-10-12 14:20:00,0.67515,0.67524,0.67512,0.67516,163900002.0
2006-10-12 14:21:00,0.67516,0.67519,0.67515,0.67515,146799999.0
2006-10-12 14:22:00,0.67513,0.6752,0.67509,0.67509,82100001.0
2006-10-12 14:23:00,0.67512,0.67516,0.67512,0.67516,136599998.0
2006-10-12 14:24:00,0.67515,0.67528,0.67515,0.67528,186600000.0
2006-10-12 14:25:00,0.67527,0.67537,0.67527,0.67532,165700001.0
2006-10-12 14:26:00,0.6753,0.6753,0.6752,0.67525,111900001.0
2006-10-12 14:27:00,0.67529,0.6753,0.67523,0.67528,244100003.0
2006-10-12 14:28:00,0.67529,0.67533,0.67528,0.67533,80700000.0
2006-10-12 14:29:00,0.6753,0.67533,0.67519,0.67522,178700001.0
2006-10-12 14:30:00,0.67525,0.67541,0.67506,0.67516,130600003.0
2006-10-12 14:31:00,0.6752,0.67541,0.6752,0.67529,136100000.0
2006-10-12 14:32:00,0.67521,0.67536,0.67518,0.67533,82500001.0
2006-10-12 14:33:00,0.67533,0.67538,0.67528,0.67538,182299998.0
2006-10-12 14:34:00,0.67532,0.67543,0.67532,0.67532,219299997.0
2006-10-12 14:35:00,0.67525,0.67534,0.6752,0.67532,342700003.0
2006-10-12 14:36:00,0.67531,0.67531,0.67515,0.67527,180200003.0
2006-10-12 14:37:00,0.67524,0.67532,0.67524,0.67532,116700003.0
2006-10-12 14:38:00,0.6753,0.6753,0.67506,0.67512,192500004.0
2006-10-12 14:39:00,0.67515,0.67525,0.67515,0.67521,141000003.0
2006-10-12 14:40:00,0.67524,0.67524,0.67502,0.67503,175500004.0
2006-10-12 14:41:00,0.6751,0.67517,0.6751,0.67517,185499999.0
2006-10-12 14:42:00,0.67511,0.67517,0.675,0.67507,220600000.0
2006-10-12 14:43:00,0.67508,0.67508,0.67504,0.67504,108500002.0
2006-10-12 14:44:00,0.67503,0.67509,0.67503,0.67507,135200002.0
2006-10-12 14:45:00,0.67511,0.67516,0.67507,0.67516,154300000.0
2006-10-12 14:46:00,0.67524,0.67525,0.6752,0.67523,98399999.0
2006-10-12 14:47:00,0.67528,0.67528,0.6752,0.67528,55799999.0
2006-10-12 14:48:00,0.67524,0.67533,0.6752,0.6752,300600001.0
2006-10-12 14:49:00,0.67524,0.67533,0.67521,0.67533,137099997.0
2006-10-12 14:50:00,0.67527,0.67536,0.67527,0.67534,117599998.0
2006-10-12 14:51:00,0.67526,0.67529,0.67525,0.67525,246000001.0
2006-10-12 14:52:00,0.67525,0.67533,0.67522,0.67525,134800005.0
2006-10-12 14:53:00,0.67533,0.67536,0.6753,0.67535,189999997.0
2006-10-12 14:54:00,0.67531,0.67531,0.67525,0.67525,46999998.0
2006-10-12 14:55:00,0.67526,0.67527,0.6752,0.67522,139599999.0
2006-10-12 14:56:00,0.67527,0.6753,0.67522,0.67522,123000001.0
2006-10-12 14:57:00,0.67522,0.67522,0.67516,0.6752,47000000.0
2006-10-12 14:58:00,0.67523,0.67523,0.6751,0.67513,198599998.0
2006-10-12 14:59:00,0.67513,0.67516,0.67502,0.67509,133500000.0
2006-10-12 15:00:00,0.67516,0.67516,0.67504,0.67504,161099999.0
2006-10-12 15:01:00,0.67507,0.67512,0.675,0.67503,189399999.0
2006-10-12 15:02:00,0.67503,0.6751,0.67503,0.6751,68800001.0
2006-10-12 15:03:00,0.6751,0.67513,0.67506,0.67506,138700000.0
2006-10-12 15:04:00,0.67506,0.6751,0.67498,0.67504,174600000.0
2006-10-12 15:05:00,0.67508,0.67508,0.67503,0.67506,146100002.0
2006-10-12 15:06:00,0.67506,0.67506,0.67491,0.67499,163600000.0
2006-10-12 15:07:00,0.67501,0.67506,0.67497,0.67497,110899999.0
2006-10-12 15:08:00,0.67493,0.67501,0.67491,0.67495,284100003.0
2006-10-12 15:09:00,0.675,0.67507,0.675,0.67501,125299999.0
2006-10-12 15:10:00,0.67504,0.6751,0.67504,0.67505,156099995.0
2006-10-12 15:11:00,0.67508,0.6751,0.67503,0.6751,181799999.0
2006-10-12 15:12:00,0.67503,0.67515,0.675,0.67515,101200002.0
2006-10-12 15:13:00,0.67518,0.67529,0.67518,0.67522,125300002.0
2006-10-12 15:14:00,0.67523,0.67529,0.67523,0.67523,72800001.0
2006-10-12 15:15:00,0.67523,0.67526,0.6752,0.67525,104400000.0
2006-10-12 15:16:00,0.67522,0.67526,0.67515,0.67519,153700003.0
2006-10-12 15:17:00,0.67521,0.67535,0.67521,0.67535,304600001.0
2006-10-12 15:18:00,0.6753,0.67537,0.6753,0.67536,138600004.0
2006-10-12 15:19:00,0.6753,0.67538,0.6753,0.67532,88800000.0
2006-10-12 15:20:00,0.67535,0.67535,0.67524,0.67527,284399997.0
2006-10-12 15:21:00,0.67529,0.67538,0.67528,0.67538,127800002.0
2006-10-12 15:22:00,0.67535,0.67535,0.67519,0.67528,129099998.0
2006-10-12 15:23:00,0.67529,0.67537,0.67525,0.67525,111800001.0
2006-10-12 15:24:00,0.67525,0.67531,0.67525,0.6753,90000002.0
2006-10-12 15:25:00,0.67528,0.67528,0.67521,0.67526,105400000.0
2006-10-12 15:26:00,0.67529,0.67529,0.67514,0.6752,189200000.0
2006-10-12 15:27:00,0.67517,0.67524,0.67514,0.67524,106300001.0
2006-10-12 15:28:00,0.67528,0.67536,0.67528,0.67535,147800003.0
2006-10-12 15:29:00,0.67539,0.67539,0.67526,0.6753,78500001.0
2006-10-12 15:30:00,0.67535,0.67538,0.67527,0.67527,34999999.0
2006-10-12 15:31:00,0.67526,0.67532,0.67526,0.67528,77200002.0
2006-10-12 15:32:00,0.67521,0.67526,0.67507,0.67507,145999999.0
2006-10-12 15:33:00,0.67513,0.6752,0.67507,0.67514,257700000.0
2006-10-12 15:34:00,0.67516,0.67516,0.67507,0.67507,111900002.0
2006-10-12 15:35:00,0.67516,0.67519,0.67508,0.67516,274800001.0
2006-10-12 15:36:00,0.67517,0.67526,0.67517,0.67522,188900002.0
2006-10-12 15:37:00,0.67517,0.67517,0.6751,0.6751,140499998.0
2006-10-12 15:38:00,0.67521,0.67521,0.67515,0.6752,115700001.0
2006-10-12 15:39:00,0.67521,0.67522,0.67521,0.67522,30400000.0
2006-10-12 15:40:00,0.67526,0.67526,0.67519,0.67522,55100000.0
2006-10-12 15:41:00,0.67522,0.67525,0.6752,0.67522,131699999.0
2006-10-12 15:42:00,0.67525,0.67525,0.67516,0.67519,161999996.0
2006-10-12 15:43:00,0.67515,0.6752,0.67515,0.67515,134800000.0
2006-10-12 15:44:00,0.67507,0.67507,0.67499,0.67503,131100003.0
2006-10-12 15:45:00,0.67509,0.67513,0.67509,0.67513,19100000.0
2006-10-12 15:46:00,0.6752,0.67521,0.67513,0.67513,90599999.0
2006-10-12 15:47:00,0.67515,0.67515,0.6751,0.6751,187200001.0
2006-10-12 15:48:00,0.6751,0.67513,0.67505,0.67511,91200000.0
2006-10-12 15:49:00,0.67507,0.6752,0.67507,0.67513,124399999.0
2006-10-12 15:50:00,0.67515,0.67522,0.67515,0.67517,155700004.0
2006-10-12 15:51:00,0.67525,0.67525,0.67522,0.67525,135000002.0
2006-10-12 15:52:00,0.67522,0.67528,0.67522,0.67522,58399999.0
2006-10-12 15:53:00,0.67522,0.67526,0.6752,0.67525,125400000.0
2006-10-12 15:54:00,0.67524,0.6753,0.6752,0.67525,137400001.0
2006-10-12 15:55:00,0.67523,0.67531,0.67523,0.67531,92499999.0
2006-10-12 15:56:00,0.67536,0.6754,0.67533,0.67533,213099995.0
2006-10-12 15:57:00,0.67535,0.6754,0.67535,0.67536,155000001.0
2006-10-12 15:58:00,0.67534,0.67539,0.67534,0.67539,68500001.0
2006-10-12 15:59:00,0.67544,0.67544,0.67539,0.67539,20200000.0
2006-10-12 16:00:00,0.67545,0.67551,0.67544,0.67551,121899999.0
2006-10-12 16:01:00,0.67553,0.67553,0.6755,0.67552,189699998.0
2006-10-12 16:02:00,0.6755,0.6755,0.67545,0.67545,45900000.0
2006-10-12 16:03:00,0.67547,0.67554,0.67547,0.67554,64999999.0
2006-10-12 16:04:00,0.67558,0.67558,0.67548,0.67553,90499999.0
2006-10-12 16:05:00,0.67543,0.67551,0.67542,0.67543,171799998.0
2006-10-12 16:06:00,0.67545,0.67552,0.67545,0.67552,89000000.0
2006-10-12 16:07:00,0.67551,0.67553,0.67546,0.67551,165000000.0
2006-10-12 16:08:00,0.67552,0.67555,0.67545,0.6755,193900002.0
2006-10-12 16:09:00,0.67552,0.67552,0.67548,0.67548,2300000.0
2006-10-12 16:10:00,0.67543,0.67545,0.67542,0.67545,109299997.0
2006-10-12 16:11:00,0.67543,0.67543,0.67534,0.67539,69099999.0
2006-10-12 16:12:00,0.67533,0.67535,0.6753,0.67533,116599996.0
2006-10-12 16:13:00,0.67537,0.67537,0.67535,0.67536,83100001.0
2006-10-12 16:14:00,0.67533,0.67536,0.67527,0.67532,97299999.0
2006-10-12 16:15:00,0.67535,0.6754,0.67535,0.6754,32200001.0
2006-10-12 16:16:00,0.67536,0.67542,0.67536,0.67542,27900000.0
2006-10-12 16:17:00,0.67525,0.67538,0.67524,0.67525,101700001.0
2006-10-12 16:18:00,0.67547,0.67547,0.6752,0.67529,149799999.0
2006-10-12 16:19:00,0.67561,0.67565,0.67524,0.67544,139200000.0
2006-10-12 16:20:00,0.67549,0.6756,0.6753,0.67545,238899995.0
2006-10-12 16:21:00,0.6757,0.6757,0.67516,0.67548,216600000.0
2006-10-12 16:22:00,0.67542,0.67551,0.67527,0.67544,144399995.0
2006-10-12 16:23:00,0.67538,0.67558,0.67528,0.67558,95700002.0
2006-10-12 16:24:00,0.67552,0.67557,0.67528,0.6755,175100002.0
2006-10-12 16:25:00,0.67547,0.67554,0.67526,0.67543,219799999.0
2006-10-12 16:26:00,0.67543,0.67553,0.67524,0.67525,218399996.0
2006-10-12 16:27:00,0.67535,0.67548,0.67526,0.67531,105499999.0
2006-10-12 16:28:00,0.67535,0.67551,0.67523,0.67541,327099999.0
2006-10-12 16:29:00,0.6755,0.67552,0.67537,0.67538,170300001.0
2006-10-12 16:30:00,0.6755,0.67552,0.67526,0.67539,178400003.0
2006-10-12 16:31:00,0.67555,0.67556,0.67517,0.67528,190900002.0
2006-10-12 16:32:00,0.67554,0.67556,0.67507,0.67537,204799997.0
2006-10-12 16:33:00,0.6752,0.67544,0.67518,0.67534,230999999.0
2006-10-12 16:34:00,0.67542,0.67551,0.67524,0.67534,92999999.0
2006-10-12 16:35:00,0.67538,0.67551,0.67521,0.67545,101199999.0
2006-10-12 16:36:00,0.6756,0.6756,0.67517,0.67554,188899999.0
2006-10-12 16:37:00,0.67547,0.67554,0.67516,0.67541,241299998.0
2006-10-12 16:38:00,0.67545,0.67556,0.67534,0.67552,156699999.0
2006-10-12 16:39:00,0.67552,0.67561,0.67505,0.67537,183100002.0
2006-10-12 16:40:00,0.67588,0.67588,0.67528,0.67529,182099995.0
2006-10-12 16:41:00,0.6753,0.67542,0.67517,0.67542,159900005.0
2006-10-12 16:42:00,0.67545,0.67546,0.67504,0.6751,234000004.0
2006-10-12 16:43:00,0.67505,0.67546,0.67504,0.67546,156900002.0
2006-10-12 16:44:00,0.67515,0.67547,0.67514,0.67546,71000000.0
2006-10-12 16:45:00,0.67513,0.67541,0.67508,0.67526,261399997.0
2006-10-12 16:46:00,0.6753,0.67538,0.67504,0.67531,242099998.0
2006-10-12 16:47:00,0.67521,0.67534,0.67504,0.67517,259300000.0
2006-10-12 16:48:00,0.67515,0.67535,0.67504,0.67524,196899999.0
2006-10-12 16:49:00,0.67515,0.6753,0.67505,0.67518,145199996.0
2006-10-12 16:50:00,0.67512,0.67518,0.67493,0.6751,164300000.0
2006-10-12 16:51:00,0.67513,0.67526,0.67508,0.67519,91199998.0
2006-10-12 16:52:00,0.6753,0.67531,0.67502,0.67518,180300001.0
2006-10-12 16:53:00,0.67523,0.67531,0.67509,0.67527,126099996.0
2006-10-12 16:54:00,0.67528,0.67533,0.6751,0.67516,112500001.0
2006-10-12 16:55:00,0.67512,0.67528,0.67502,0.67511,136699998.0
2006-10-12 16:56:00,0.6752,0.67527,0.67508,0.67513,145500001.0
2006-10-12 16:57:00,0.6753,0.6753,0.67484,0.6751,128700002.0
2006-10-12 16:58:00,0.67538,0.67541,0.67502,0.67517,128200000.0
2006-10-12 16:59:00,0.67521,0.67541,0.67502,0.67528,214700000.0
2006-10-12 17:00:00,0.67519,0.67527,0.67501,0.67504,162200001.0
2006-10-12 17:01:00,0.67507,0.67537,0.67501,0.67534,247899998.0
2006-10-12 17:02:00,0.67544,0.67548,0.67517,0.6753,148100001.0
2006-10-12 17:03:00,0.67527,0.67527,0.67509,0.67514,78599999.0
2006-10-12 17:04:00,0.67522,0.6753,0.67505,0.67526,145699996.0
2006-10-12 17:05:00,0.67513,0.67529,0.67507,0.67517,143700002.0
2006-10-12 17:06:00,0.67522,0.6753,0.67509,0.67521,165100002.0
2006-10-12 17:07:00,0.67516,0.67536,0.6751,0.67535,166799999.0
2006-10-12 17:08:00,0.6752,0.67539,0.67507,0.67516,227700002.0
2006-10-12 17:09:00,0.67503,0.67541,0.67499,0.67507,197599996.0
2006-10-12 17:10:00,0.67528,0.67537,0.67512,0.67537,101100000.0
2006-10-12 17:11:00,0.6754,0.67541,0.67509,0.67527,119699999.0
2006-10-12 17:12:00,0.6754,0.67544,0.67517,0.6753,158300000.0
2006-10-12 17:13:00,0.67515,0.67526,0.67494,0.67518,170799999.0
2006-10-12 17:14:00,0.67512,0.67532,0.67499,0.67519,188300000.0
2006-10-12 17:15:00,0.67518,0.67536,0.67505,0.67526,245899993.0
2006-10-12 17:16:00,0.67518,0.67543,0.67508,0.67527,186900004.0
2006-10-12 17:17:00,0.67532,0.67537,0.67518,0.67527,80599999.0
2006-10-12 17:18:00,0.67513,0.67533,0.67508,0.67523,242299999.0
2006-10-12 17:19:00,0.67515,0.67539,0.67501,0.67533,172400002.0
2006-10-12 17:20:00,0.67518,0.67538,0.67506,0.67528,217599993.0
2006-10-12 17:21:00,0.67532,0.67538,0.67512,0.67518,190799998.0
2006-10-12 17:22:00,0.67517,0.67535,0.67514,0.67532,173300001.0
2006-10-12 17:23:00,0.67535,0.6754,0.6753,0.6753,113000001.0
2006-10-12 17:24:00,0.67535,0.67541,0.67531,0.67533,163799998.0
2006-10-12 17:25:00,0.67537,0.67541,0.67529,0.67529,161999996.0
2006-10-12 17:26:00,0.67538,0.67541,0.67538,0.67541,8800000.0
2006-10-12 17:27:00,0.67546,0.67548,0.67543,0.67543,145699998.0
2006-10-12 17:28:00,0.67543,0.67543,0.67536,0.67543,80499997.0
2006-10-12 17:29:00,0.6754,0.6754,0.67529,0.67535,141000002.0
2006-10-12 17:30:00,0.67533,0.67533,0.67525,0.6753,154000003.0
2006-10-12 17:31:00,0.67533,0.67533,0.6753,0.6753,107099998.0
2006-10-12 17:32:00,0.67529,0.67539,0.67529,0.67535,191300000.0
2006-10-12 17:33:00,0.67537,0.67538,0.6753,0.67534,241399996.0
2006-10-12 17:34:00,0.67533,0.67541,0.67533,0.6754,220199999.0
2006-10-12 17:35:00,0.67543,0.67543,0.67536,0.67543,148400000.0
2006-10-12 17:36:00,0.67546,0.67553,0.67546,0.67551,214000003.0
2006-10-12 17:37:00,0.67551,0.67552,0.67546,0.6755,121599999.0
2006-10-12 17:38:00,0.67545,0.67548,0.6754,0.6754,161799999.0
2006-10-12 17:39:00,0.67542,0.67553,0.67542,0.67553,68700000.0
2006-10-12 17:40:00,0.67551,0.67555,0.6755,0.67555,133700003.0
2006-10-12 17:41:00,0.6755,0.67557,0.67548,0.67557,119100004.0
2006-10-12 17:42:00,0.67555,0.67558,0.6755,0.6755,106400000.0
2006-10-12 17:43:00,0.67555,0.67555,0.6755,0.67552,149999997.0
2006-10-12 17:44:00,0.67552,0.67558,0.67552,0.67558,85399998.0
2006-10-12 17:45:00,0.67555,0.67555,0.67552,0.67553,178999998.0
2006-10-12 17:46:00,0.67555,0.67555,0.67555,0.67555,36700000.0
2006-10-12 17:47:00,0.67552,0.67555,0.67552,0.67555,86200001.0
2006-10-12 17:48:00,0.67555,0.67555,0.67546,0.6755,208699999.0
2006-10-12 17:49:00,0.67545,0.67545,0.67545,0.67545,121000000.0
2006-10-12 17:50:00,0.67537,0.67542,0.67537,0.67542,41500000.0
2006-10-12 17:51:00,0.67538,0.67539,0.67538,0.67539,21500001.0
2006-10-12 17:52:00,0.67535,0.6754,0.67535,0.6754,42600000.0
2006-10-12 17:53:00,0.67543,0.67545,0.67543,0.67543,71000001.0
2006-10-12 17:54:00,0.67541,0.67545,0.67532,0.67545,178999999.0
2006-10-12 17:55:00,0.6754,0.67543,0.67534,0.67543,55600000.0
2006-10-12 17:56:00,0.6754,0.6754,0.6754,0.6754,47899999.0
2006-10-12 17:57:00,0.67541,0.67543,0.67537,0.67537,126400004.0
2006-10-12 17:58:00,0.67533,0.67533,0.67525,0.6753,66299999.0
2006-10-12 17:59:00,0.67534,0.67534,0.67529,0.67531,265300001.0
2006-10-12 18:00:00,0.67532,0.67543,0.67531,0.67531,323799995.0
2006-10-12 18:01:00,0.67536,0.67546,0.67536,0.67537,1257100001.0
2006-10-12 18:02:00,0.67533,0.67535,0.6753,0.67532,1303399995.0
2006-10-12 18:03:00,0.6753,0.6754,0.6753,0.67531,1479100002.0
2006-10-12 18:04:00,0.67528,0.67542,0.67528,0.67542,924399991.0
2006-10-12 18:05:00,0.67535,0.67543,0.67534,0.67534,1205500000.0
2006-10-12 18:06:00,0.67532,0.67535,0.67528,0.67533,1555499995.0
2006-10-12 18:07:00,0.67535,0.67537,0.6753,0.67533,2115999995.0
2006-10-12 18:08:00,0.6753,0.6754,0.6753,0.6754,938900008.0
2006-10-12 18:09:00,0.67537,0.67543,0.67533,0.67533,938900008.0
2006-10-12 18:10:00,0.67535,0.67542,0.67532,0.67535,898800002.0
2006-10-12 18:11:00,0.67535,0.67546,0.67534,0.67546,780000005.0
2006-10-12 18:12:00,0.67543,0.67543,0.67534,0.67535,742600000.0
2006-10-12 18:13:00,0.67537,0.6754,0.67534,0.67534,1126000001.0
2006-10-12 18:14:00,0.67535,0.67541,0.67527,0.67528,1566399997.0
2006-10-12 18:15:00,0.67535,0.67536,0.67519,0.6752,1910800009.0
2006-10-12 18:16:00,0.67531,0.67536,0.67529,0.67529,1093000012.0
2006-10-12 18:17:00,0.67529,0.67539,0.67529,0.67534,821600001.0
2006-10-12 18:18:00,0.67533,0.67542,0.67531,0.67535,716699999.0
2006-10-12 18:19:00,0.67535,0.67538,0.67527,0.67533,717500003.0
2006-10-12 18:20:00,0.67543,0.67544,0.67531,0.67539,659700004.0
2006-10-12 18:21:00,0.67536,0.67546,0.67534,0.67543,1046600006.0
2006-10-12 18:22:00,0.67545,0.67545,0.67529,0.67534,1229699998.0
2006-10-12 18:23:00,0.67535,0.67538,0.6753,0.67538,1449600009.0
2006-10-12 18:24:00,0.6753,0.67542,0.67526,0.6754,845999997.0
2006-10-12 18:25:00,0.67542,0.67544,0.67531,0.67534,823400000.0
2006-10-12 18:26:00,0.67536,0.67541,0.67532,0.6754,1138200005.0
2006-10-12 18:27:00,0.67537,0.67541,0.67526,0.67533,697000003.0
2006-10-12 18:28:00,0.67533,0.67534,0.67522,0.67533,652299997.0
2006-10-12 18:29:00,0.6753,0.6753,0.67513,0.67524,869700012.0
2006-10-12 18:30:00,0.67515,0.67523,0.67515,0.6752,724899998.0
2006-10-12 18:31:00,0.67517,0.67527,0.67515,0.67515,557100006.0
2006-10-12 18:32:00,0.67517,0.67529,0.67515,0.6752,501699998.0
2006-10-12 18:33:00,0.67524,0.67533,0.67522,0.67527,882599999.0
2006-10-12 18:34:00,0.67532,0.67538,0.67498,0.67506,1095899997.0
2006-10-12 18:35:00,0.67525,0.67525,0.67522,0.67523,580199994.0
2006-10-12 18:36:00,0.67523,0.67531,0.67523,0.67525,215700002.0
2006-10-12 18:37:00,0.67525,0.67532,0.67523,0.67526,372699997.0
2006-10-12 18:38:00,0.67523,0.67525,0.67522,0.67522,270400000.0
2006-10-12 18:39:00,0.67525,0.67525,0.67522,0.67523,376199996.0
2006-10-12 18:40:00,0.67525,0.67525,0.6752,0.67522,410299999.0
2006-10-12 18:41:00,0.67522,0.67532,0.67522,0.67527,745300002.0
2006-10-12 18:42:00,0.67525,0.67532,0.67522,0.67526,393400002.0
2006-10-12 18:43:00,0.67521,0.67524,0.67518,0.67523,347199998.0
2006-10-12 18:44:00,0.67527,0.67534,0.67517,0.67528,738700000.0
2006-10-12 18:45:00,0.67528,0.67537,0.67521,0.67525,423000002.0
2006-10-12 18:46:00,0.67536,0.67536,0.67527,0.67533,188299998.0
2006-10-12 18:47:00,0.67535,0.67535,0.67525,0.6753,259900001.0
2006-10-12 18:48:00,0.67527,0.67534,0.67523,0.67534,394999998.0
2006-10-12 18:49:00,0.67529,0.67535,0.67527,0.67535,156400001.0
2006-10-12 18:50:00,0.6753,0.6753,0.67524,0.67528,147500004.0
2006-10-12 18:51:00,0.67528,0.67533,0.67522,0.67533,392199999.0
2006-10-12 18:52:00,0.67537,0.67538,0.67532,0.67535,460900004.0
2006-10-12 18:53:00,0.67533,0.67533,0.67521,0.67525,748099995.0
2006-10-12 18:54:00,0.67536,0.67548,0.67536,0.67537,210500001.0
2006-10-12 18:55:00,0.67532,0.67535,0.67528,0.67532,522599996.0
2006-10-12 18:56:00,0.67532,0.67535,0.67527,0.6753,343700001.0
2006-10-12 18:57:00,0.67533,0.67535,0.67526,0.67532,469400002.0
2006-10-12 18:58:00,0.6753,0.67535,0.6753,0.67532,822300007.0
2006-10-12 18:59:00,0.6753,0.67536,0.67525,0.67525,593600001.0
2006-10-12 19:00:00,0.67525,0.67533,0.67525,0.67533,664799995.0
2006-10-12 19:01:00,0.67535,0.67535,0.67535,0.67535,78200000.0
2006-10-12 19:02:00,0.67535,0.67535,0.6753,0.67535,595200000.0
2006-10-12 19:03:00,0.67532,0.67536,0.67526,0.67527,438399996.0
2006-10-12 19:04:00,0.67531,0.67537,0.6753,0.67535,464299995.0
2006-10-12 19:05:00,0.67532,0.67537,0.6753,0.67537,543300004.0
2006-10-12 19:06:00,0.67532,0.67539,0.67531,0.67532,612799988.0
2006-10-12 19:07:00,0.67537,0.67538,0.67532,0.67532,265800001.0
2006-10-12 19:08:00,0.67537,0.67537,0.67529,0.67529,777700002.0
2006-10-12 19:09:00,0.67531,0.67541,0.67531,0.67536,480800006.0
2006-10-12 19:10:00,0.67532,0.67533,0.67521,0.67533,311499997.0
2006-10-12 19:11:00,0.67527,0.67532,0.67511,0.67532,286699996.0
2006-10-12 19:12:00,0.67527,0.67529,0.67519,0.6752,329000002.0
2006-10-12 19:13:00,0.67521,0.67531,0.67517,0.67531,393000007.0
2006-10-12 19:14:00,0.67536,0.67536,0.67522,0.67528,309700000.0
2006-10-12 19:15:00,0.67527,0.67531,0.67519,0.67522,465499999.0
2006-10-12 19:16:00,0.67527,0.67529,0.67521,0.67527,198800001.0
2006-10-12 19:17:00,0.6753,0.6753,0.6753,0.6753,314699997.0
2006-10-12 19:18:00,0.67528,0.67535,0.67527,0.67535,289899998.0
2006-10-12 19:19:00,0.67533,0.67535,0.67527,0.67535,571000006.0
2006-10-12 19:20:00,0.67532,0.67532,0.67527,0.67527,437599997.0
2006-10-12 19:21:00,0.67528,0.67533,0.67526,0.67532,165599998.0
2006-10-12 19:22:00,0.67535,0.67538,0.6753,0.67535,271899999.0
2006-10-12 19:23:00,0.67532,0.67538,0.6753,0.67535,301499999.0
2006-10-12 19:24:00,0.67535,0.67538,0.67535,0.67538,207900001.0
2006-10-12 19:25:00,0.67514,0.67545,0.67506,0.67532,185400000.0
2006-10-12 19:26:00,0.67537,0.67538,0.67532,0.67532,617600006.0
2006-10-12 19:27:00,0.67531,0.67535,0.67525,0.67535,946699999.0
2006-10-12 19:28:00,0.67532,0.67538,0.67532,0.67538,249000006.0
2006-10-12 19:29:00,0.67535,0.67535,0.6753,0.67535,444400004.0
2006-10-12 19:30:00,0.67533,0.67535,0.6753,0.67532,694399995.0
2006-10-12 19:31:00,0.67532,0.67537,0.67526,0.67527,717500001.0
2006-10-12 19:32:00,0.67529,0.67536,0.67528,0.67536,366399999.0
2006-10-12 19:33:00,0.67533,0.67533,0.67526,0.67532,309599998.0
2006-10-12 19:34:00,0.67534,0.67534,0.67526,0.67533,403900006.0
2006-10-12 19:35:00,0.67534,0.67534,0.67525,0.67533,503400003.0
2006-10-12 19:36:00,0.67537,0.67537,0.67525,0.67534,445500000.0
2006-10-12 19:37:00,0.67535,0.67539,0.67529,0.67539,302099999.0
2006-10-12 19:38:00,0.67542,0.67557,0.67539,0.67552,199400002.0
2006-10-12 19:39:00,0.67549,0.67558,0.67544,0.67558,743600005.0
2006-10-12 19:40:00,0.67555,0.67556,0.67544,0.67544,739799997.0
2006-10-12 19:41:00,0.67544,0.67554,0.67544,0.67549,748700003.0
2006-10-12 19:42:00,0.67547,0.67553,0.67541,0.67553,220400001.0
2006-10-12 19:43:00,0.67553,0.67553,0.67547,0.67553,116900000.0
2006-10-12 19:44:00,0.67548,0.67549,0.6754,0.6754,516100001.0
2006-10-12 19:45:00,0.67551,0.67555,0.67549,0.67552,436100000.0
2006-10-12 19:46:00,0.67555,0.67557,0.67555,0.67555,128500000.0
2006-10-12 19:47:00,0.67555,0.67557,0.67552,0.67557,101300001.0
2006-10-12 19:48:00,0.67557,0.67558,0.67555,0.67555,123600001.0
2006-10-12 19:49:00,0.67552,0.67555,0.6755,0.67555,272999998.0
2006-10-12 19:50:00,0.67554,0.67555,0.67549,0.67555,494900002.0
2006-10-12 19:51:00,0.67555,0.67558,0.6755,0.67555,362800000.0
2006-10-12 19:52:00,0.67555,0.67558,0.67555,0.67555,276500004.0
2006-10-12 19:53:00,0.67555,0.67556,0.6755,0.6755,203799997.0
2006-10-12 19:54:00,0.6755,0.67555,0.67546,0.67555,126700001.0
2006-10-12 19:55:00,0.67556,0.67556,0.67538,0.67538,102700002.0
2006-10-12 19:56:00,0.67537,0.67541,0.67537,0.67537,129300001.0
2006-10-12 19:57:00,0.67535,0.67535,0.6753,0.67533,387200000.0
2006-10-12 19:58:00,0.67535,0.6755,0.67535,0.6755,366900000.0
2006-10-12 19:59:00,0.67549,0.67549,0.67535,0.67548,489400000.0
2006-10-12 20:00:00,0.67556,0.67556,0.67539,0.67546,225499995.0
2006-10-12 20:01:00,0.67548,0.67555,0.67548,0.67555,284900004.0
2006-10-12 20:02:00,0.67555,0.67555,0.67542,0.67542,132500002.0
2006-10-12 20:03:00,0.67542,0.67552,0.67542,0.67547,131000000.0
2006-10-12 20:04:00,0.67543,0.67544,0.67538,0.67544,123400000.0
2006-10-12 20:05:00,0.67534,0.67541,0.6753,0.67541,108300000.0
2006-10-12 20:06:00,0.6754,0.6754,0.67537,0.67537,90100001.0
2006-10-12 20:07:00,0.67536,0.67542,0.67535,0.67535,171799996.0
2006-10-12 20:08:00,0.67535,0.67538,0.67532,0.67535,705899999.0
2006-10-12 20:09:00,0.67533,0.67535,0.6753,0.67535,234400002.0
2006-10-12 20:10:00,0.67533,0.67537,0.67523,0.67525,116799999.0
2006-10-12 20:11:00,0.67523,0.67533,0.67523,0.67533,271800006.0
2006-10-12 20:12:00,0.67535,0.67538,0.67527,0.67535,886099992.0
2006-10-12 20:13:00,0.67533,0.67535,0.67528,0.67533,452299994.0
2006-10-12 20:14:00,0.67534,0.67534,0.67528,0.67528,434100004.0
2006-10-12 20:15:00,0.67531,0.67542,0.67531,0.6754,663900003.0
2006-10-12 20:16:00,0.67541,0.67541,0.67531,0.67538,393400001.0
2006-10-12 20:17:00,0.67536,0.6754,0.67534,0.6754,65499998.0
2006-10-12 20:18:00,0.67543,0.67543,0.67534,0.67537,386000004.0
2006-10-12 20:19:00,0.67538,0.67539,0.67532,0.67532,635500001.0
2006-10-12 20:20:00,0.67533,0.67535,0.6753,0.67533,443300002.0
2006-10-12 20:21:00,0.67532,0.67535,0.67532,0.67535,73600000.0
2006-10-12 20:22:00,0.67535,0.6754,0.67534,0.67537,177800003.0
2006-10-12 20:23:00,0.67537,0.67545,0.67537,0.67543,562899998.0
2006-10-12 20:24:00,0.67533,0.67543,0.67533,0.67539,376399999.0
2006-10-12 20:25:00,0.6754,0.67544,0.67535,0.67535,359100003.0
2006-10-12 20:26:00,0.67533,0.67538,0.6753,0.67535,904199999.0
2006-10-12 20:27:00,0.67536,0.67543,0.67535,0.67543,489499996.0
2006-10-12 20:28:00,0.67546,0.67548,0.67531,0.67548,648899996.0
2006-10-12 20:29:00,0.67553,0.67559,0.67545,0.67555,562599996.0
2006-10-12 20:30:00,0.67558,0.67562,0.67551,0.67556,1883799987.0
2006-10-12 20:31:00,0.67552,0.67552,0.67539,0.67542,1171199996.0
2006-10-12 20:32:00,0.67542,0.67549,0.67539,0.6754,1562999992.0
2006-10-12 20:33:00,0.67541,0.67555,0.67541,0.67554,283500002.0
2006-10-12 20:34:00,0.67551,0.67554,0.67544,0.67552,326500000.0
2006-10-12 20:35:00,0.67546,0.67553,0.67545,0.67553,308100000.0
2006-10-12 20:36:00,0.67548,0.6756,0.67548,0.6756,215800001.0
2006-10-12 20:37:00,0.67557,0.67562,0.67553,0.67553,635099995.0
2006-10-12 20:38:00,0.6755,0.67558,0.6755,0.6755,1132200002.0
2006-10-12 20:39:00,0.67548,0.67556,0.67544,0.67556,461500005.0
2006-10-12 20:40:00,0.6756,0.67565,0.67558,0.67558,450700000.0
2006-10-12 20:41:00,0.67552,0.67553,0.67544,0.67544,468799993.0
2006-10-12 20:42:00,0.67544,0.67553,0.67544,0.67547,105700001.0
2006-10-12 20:43:00,0.67545,0.67548,0.6754,0.6754,566799997.0
2006-10-12 20:44:00,0.67547,0.67554,0.67544,0.67551,943999999.0
2006-10-12 20:45:00,0.67551,0.67551,0.67535,0.67542,328199998.0
2006-10-12 20:46:00,0.67545,0.67545,0.67534,0.67541,266100000.0
2006-10-12 20:47:00,0.6754,0.67544,0.67533,0.67541,666000003.0
2006-10-12 20:48:00,0.67539,0.67543,0.6753,0.67538,782899993.0
2006-10-12 20:49:00,0.6754,0.6754,0.67532,0.67536,137600001.0
2006-10-12 20:50:00,0.67536,0.67541,0.67529,0.67535,1276700012.0
2006-10-12 20:51:00,0.67539,0.67541,0.67534,0.67534,260400003.0
2006-10-12 20:52:00,0.67536,0.67543,0.67532,0.67532,539499998.0
2006-10-12 20:53:00,0.67533,0.67533,0.67522,0.6753,1018600005.0
2006-10-12 20:54:00,0.67535,0.67535,0.67527,0.67535,583299999.0
2006-10-12 20:55:00,0.67533,0.67533,0.67522,0.67531,510199996.0
2006-10-12 20:56:00,0.67531,0.67531,0.67519,0.67528,1181000008.0
2006-10-12 20:57:00,0.67527,0.67532,0.67527,0.6753,1097000000.0
2006-10-12 20:58:00,0.6753,0.67538,0.6753,0.67535,819800000.0
2006-10-12 20:59:00,0.67537,0.67547,0.67536,0.6754,1685300005.0
2006-10-12 21:00:00,0.67532,0.67536,0.67525,0.67536,1774600001.0
2006-10-12 21:01:00,0.6754,0.67544,0.67532,0.67536,1023200001.0
2006-10-12 21:02:00,0.67532,0.67532,0.67512,0.67529,667999999.0
2006-10-12 21:03:00,0.67532,0.67538,0.6753,0.67532,923700005.0
2006-10-12 21:04:00,0.67533,0.6754,0.67533,0.6754,551399997.0
2006-10-12 21:05:00,0.67538,0.67543,0.67532,0.67535,828200005.0
2006-10-12 21:06:00,0.67534,0.67542,0.67533,0.67539,547099995.0
2006-10-12 21:07:00,0.6754,0.67541,0.67534,0.67534,142999996.0
2006-10-12 21:08:00,0.67534,0.67539,0.6753,0.67533,97099998.0
2006-10-12 21:09:00,0.67536,0.67547,0.67533,0.67547,334200000.0
2006-10-12 21:10:00,0.67546,0.67546,0.67527,0.67527,153000001.0
2006-10-12 21:11:00,0.67527,0.67533,0.67527,0.67533,299600003.0
2006-10-12 21:12:00,0.67534,0.67543,0.67534,0.67543,121700001.0
2006-10-12 21:13:00,0.67543,0.67545,0.67533,0.67533,329699995.0
2006-10-12 21:14:00,0.67537,0.67543,0.67536,0.67542,623600001.0
2006-10-12 21:15:00,0.67544,0.67544,0.67534,0.67537,348200000.0
2006-10-12 21:16:00,0.67534,0.67545,0.67533,0.67545,354199999.0
2006-10-12 21:17:00,0.67541,0.67545,0.67537,0.67543,149299997.0
2006-10-12 21:18:00,0.67545,0.67549,0.67537,0.67537,77399999.0
2006-10-12 21:19:00,0.67533,0.67533,0.67528,0.6753,426299996.0
2006-10-12 21:20:00,0.67532,0.67535,0.6753,0.67532,1124200000.0
2006-10-12 21:21:00,0.67533,0.67533,0.67525,0.67525,482600000.0
2006-10-12 21:22:00,0.67527,0.67536,0.67526,0.67536,806100004.0
2006-10-12 21:23:00,0.67535,0.67535,0.67532,0.67532,22400000.0
2006-10-12 21:24:00,0.67533,0.67533,0.6752,0.6752,152500001.0
2006-10-12 21:25:00,0.67522,0.67532,0.67521,0.67531,303000001.0
2006-10-12 21:26:00,0.67533,0.67533,0.67523,0.67523,106100001.0
2006-10-12 21:27:00,0.67526,0.67533,0.67524,0.67533,188700002.0
2006-10-12 21:28:00,0.67537,0.67543,0.67533,0.67535,215999999.0
2006-10-12 21:29:00,0.67535,0.67538,0.67534,0.67534,107700000.0
2006-10-12 21:30:00,0.6753,0.67533,0.6753,0.67533,153199997.0
2006-10-12 21:31:00,0.67531,0.67531,0.67524,0.67531,188999999.0
2006-10-12 21:32:00,0.67533,0.67538,0.67532,0.67535,541300001.0
2006-10-12 21:33:00,0.67535,0.67538,0.67532,0.67532,435300003.0
2006-10-12 21:34:00,0.67532,0.67535,0.67532,0.67532,542999998.0
2006-10-12 21:35:00,0.67535,0.67535,0.6753,0.67533,380399994.0
2006-10-12 21:36:00,0.67533,0.67535,0.6753,0.6753,90299999.0
2006-10-12 21:37:00,0.67535,0.67535,0.67532,0.67535,266400003.0
2006-10-12 21:38:00,0.67531,0.67535,0.67527,0.67531,66100000.0
2006-10-12 21:39:00,0.67525,0.67535,0.67525,0.67535,153299997.0
2006-10-12 21:40:00,0.67532,0.67538,0.67532,0.67532,223700000.0
2006-10-12 21:41:00,0.67533,0.67538,0.67533,0.67538,54600000.0
2006-10-12 21:42:00,0.67533,0.67533,0.67525,0.67525,131000002.0
2006-10-12 21:43:00,0.67523,0.67536,0.67523,0.67533,423800003.0
2006-10-12 21:44:00,0.67532,0.67534,0.67529,0.67534,592699993.0
2006-10-12 21:45:00,0.67533,0.67533,0.67529,0.67533,108100000.0
2006-10-12 21:46:00,0.67535,0.67535,0.67535,0.67535,396600005.0
2006-10-12 21:47:00,0.67535,0.67538,0.67535,0.67535,245399999.0
2006-10-12 21:48:00,0.67542,0.67542,0.67534,0.6754,218300005.0
2006-10-12 21:49:00,0.6754,0.67542,0.67538,0.6754,231400000.0
2006-10-12 21:50:00,0.67537,0.67543,0.67537,0.67543,160699997.0
2006-10-12 21:51:00,0.67545,0.67545,0.67542,0.67542,248200000.0
2006-10-12 21:52:00,0.67539,0.67543,0.67532,0.67532,60200000.0
2006-10-12 21:53:00,0.67542,0.67542,0.67531,0.67532,68299999.0
2006-10-12 21:54:00,0.67533,0.67539,0.67532,0.67539,226300002.0
2006-10-12 21:55:00,0.67541,0.67542,0.67537,0.67538,253599998.0
2006-10-12 21:56:00,0.67535,0.6754,0.67535,0.67535,183000000.0
2006-10-12 21:57:00,0.67539,0.67545,0.67536,0.67541,268900003.0
2006-10-12 21:58:00,0.6754,0.67543,0.67537,0.67543,57599999.0
2006-10-12 21:59:00,0.67537,0.67543,0.67534,0.67539,484100003.0
2006-10-12 22:00:00,0.67537,0.67543,0.67536,0.67538,244999995.0
2006-10-12 22:01:00,0.67538,0.67543,0.67525,0.67543,207300000.0
2006-10-12 22:02:00,0.67543,0.67545,0.67536,0.67538,383300002.0
2006-10-12 22:03:00,0.67535,0.67541,0.67533,0.67535,357599997.0
2006-10-12 22:04:00,0.67534,0.67541,0.6753,0.67541,335699998.0
2006-10-12 22:05:00,0.6754,0.67545,0.6754,0.67542,166900002.0
2006-10-12 22:06:00,0.67545,0.67545,0.67542,0.67542,249000000.0
2006-10-12 22:07:00,0.67538,0.67544,0.67536,0.67544,132500001.0
2006-10-12 22:08:00,0.67536,0.67538,0.67531,0.67534,297800002.0
2006-10-12 22:09:00,0.67535,0.67537,0.67525,0.67537,166799996.0
2006-10-12 22:10:00,0.67537,0.67542,0.67534,0.67535,159799999.0
2006-10-12 22:11:00,0.67534,0.67534,0.67531,0.67532,113299999.0
2006-10-12 22:12:00,0.67533,0.67535,0.6753,0.67532,457000005.0
2006-10-12 22:13:00,0.67532,0.67532,0.67524,0.67524,84100001.0
2006-10-12 22:14:00,0.67524,0.67532,0.67524,0.67532,20300000.0
2006-10-12 22:15:00,0.67533,0.67534,0.67518,0.67518,454800001.0
2006-10-12 22:16:00,0.67545,0.67545,0.67498,0.67523,482500005.0
2006-10-12 22:17:00,0.67522,0.67523,0.67522,0.67523,11000000.0
2006-10-12 22:18:00,0.67525,0.67543,0.67517,0.6752,241999996.0
2006-10-12 22:19:00,0.67525,0.67525,0.6752,0.67522,221900001.0
2006-10-12 22:20:00,0.67525,0.6753,0.67525,0.67529,52400000.0
2006-10-12 22:21:00,0.67524,0.67531,0.67524,0.67525,388800003.0
2006-10-12 22:22:00,0.67531,0.67531,0.67524,0.67529,490899999.0
2006-10-12 22:23:00,0.67528,0.67532,0.6752,0.6752,374599997.0
2006-10-12 22:24:00,0.67519,0.67531,0.67516,0.6753,321800004.0
2006-10-12 22:25:00,0.6753,0.67536,0.67529,0.67531,295299999.0
2006-10-12 22:26:00,0.67527,0.67533,0.67524,0.67524,321699999.0
2006-10-12 22:27:00,0.67529,0.67529,0.67525,0.67529,86999998.0
2006-10-12 22:28:00,0.67532,0.67535,0.6753,0.6753,201599997.0
2006-10-12 22:29:00,0.67535,0.67535,0.6753,0.6753,421999997.0
2006-10-12 22:30:00,0.67533,0.67535,0.67532,0.67532,162500002.0
2006-10-12 22:31:00,0.67531,0.67531,0.67525,0.67528,118099997.0
2006-10-12 22:32:00,0.67532,0.67532,0.67525,0.67529,234900000.0
2006-10-12 22:33:00,0.6752,0.6753,0.67517,0.6753,247099999.0
2006-10-12 22:34:00,0.67531,0.67531,0.6752,0.67528,244900002.0
2006-10-12 22:35:00,0.6752,0.67523,0.67515,0.67523,179699999.0
2006-10-12 22:36:00,0.67525,0.67528,0.67521,0.67521,135800001.0
2006-10-12 22:37:00,0.67517,0.67528,0.67511,0.67511,327799995.0
2006-10-12 22:38:00,0.67518,0.67518,0.67517,0.67517,69400002.0
2006-10-12 22:39:00,0.67518,0.67521,0.67516,0.67517,293899994.0
2006-10-12 22:40:00,0.6752,0.67527,0.6752,0.67527,350200003.0
2006-10-12 22:41:00,0.6753,0.67532,0.67527,0.67527,324600008.0
2006-10-12 22:42:00,0.67516,0.6752,0.67511,0.67519,340900000.0
2006-10-12 22:43:00,0.67522,0.67522,0.67522,0.67522,60000002.0
2006-10-12 22:44:00,0.67524,0.67524,0.67516,0.67517,133200004.0
2006-10-12 22:45:00,0.67522,0.67532,0.67522,0.67527,220799993.0
2006-10-12 22:46:00,0.67532,0.67532,0.67522,0.67522,28700000.0
2006-10-12 22:47:00,0.67526,0.67534,0.67521,0.67521,146300001.0
2006-10-12 22:48:00,0.6752,0.67525,0.67516,0.67517,418200004.0
2006-10-12 22:49:00,0.67531,0.67536,0.67529,0.6753,164500005.0
2006-10-12 22:50:00,0.67531,0.67533,0.67522,0.67527,254800000.0
2006-10-12 22:51:00,0.67533,0.67533,0.6753,0.67533,116499999.0
2006-10-12 22:52:00,0.67532,0.67532,0.67521,0.67521,83400000.0
2006-10-12 22:53:00,0.67523,0.67533,0.67522,0.67525,108399998.0
2006-10-12 22:54:00,0.67525,0.67533,0.67516,0.67516,90199997.0
2006-10-12 22:55:00,0.67513,0.67515,0.67512,0.67515,96100000.0
2006-10-12 22:56:00,0.67517,0.67519,0.67509,0.67515,152000000.0
2006-10-12 22:57:00,0.67507,0.6751,0.67502,0.6751,123800000.0
2006-10-12 22:58:00,0.67519,0.67535,0.67493,0.67497,443499996.0
2006-10-12 22:59:00,0.6751,0.67513,0.67498,0.67498,285400007.0
2006-10-12 23:00:00,0.67482,0.6751,0.67482,0.67492,195199996.0
2006-10-12 23:01:00,0.67489,0.67489,0.67481,0.67482,106900002.0
2006-10-12 23:02:00,0.67485,0.6752,0.67482,0.67507,208499999.0
2006-10-12 23:03:00,0.67488,0.67492,0.67485,0.67492,119699999.0
2006-10-12 23:04:00,0.67494,0.67509,0.67489,0.67502,262200000.0
2006-10-12 23:05:00,0.67502,0.67513,0.67502,0.67513,66800000.0
2006-10-12 23:06:00,0.67515,0.67515,0.67508,0.67513,129199999.0
2006-10-12 23:07:00,0.67508,0.67509,0.67508,0.67509,49600000.0
2006-10-12 23:08:00,0.67507,0.67525,0.67507,0.67512,54300001.0
2006-10-12 23:09:00,0.67513,0.67531,0.67511,0.67517,216800003.0
2006-10-12 23:10:00,0.67517,0.67522,0.67516,0.67521,105500001.0
2006-10-12 23:11:00,0.67526,0.67527,0.67521,0.67522,173300001.0
2006-10-12 23:12:00,0.67522,0.67536,0.67521,0.67536,118999999.0
2006-10-12 23:13:00,0.67531,0.67533,0.67522,0.67522,52999998.0
2006-10-12 23:14:00,0.67515,0.67523,0.67514,0.67514,79200002.0
2006-10-12 23:15:00,0.67518,0.6753,0.67518,0.67527,71199999.0
2006-10-12 23:16:00,0.67521,0.67521,0.67517,0.67517,66399999.0
2006-10-12 23:17:00,0.6752,0.67538,0.67516,0.67533,76500001.0
2006-10-12 23:18:00,0.67526,0.67526,0.67526,0.67526,40700002.0
2006-10-12 23:19:00,0.6753,0.6753,0.67526,0.67526,32100000.0
2006-10-12 23:20:00,0.67525,0.67531,0.6751,0.6751,186200002.0
2006-10-12 23:21:00,0.67503,0.67508,0.67497,0.67508,31200000.0
2006-10-12 23:22:00,0.67501,0.67508,0.67501,0.67508,100000000.0
2006-10-12 23:23:00,0.67515,0.67527,0.675,0.6752,225800004.0
2006-10-12 23:24:00,0.67507,0.67509,0.67507,0.67509,80700001.0
2006-10-12 23:25:00,0.67506,0.67509,0.67506,0.67509,24300000.0
2006-10-12 23:26:00,0.67501,0.67513,0.67501,0.67513,135999999.0
2006-10-12 23:27:00,0.67523,0.67523,0.67509,0.67511,175700000.0
2006-10-12 23:28:00,0.67514,0.67514,0.67509,0.67509,15500000.0
2006-10-12 23:29:00,0.67502,0.67513,0.67499,0.67508,147699999.0
2006-10-12 23:30:00,0.67505,0.67512,0.67505,0.67512,151800001.0
2006-10-12 23:31:00,0.67513,0.67513,0.67504,0.67513,123800002.0
2006-10-12 23:32:00,0.67519,0.6752,0.67508,0.67508,84499999.0
2006-10-12 23:33:00,0.67511,0.67519,0.67511,0.67516,237699996.0
2006-10-12 23:34:00,0.67517,0.67519,0.67509,0.67511,154500001.0
2006-10-12 23:35:00,0.67515,0.67518,0.6751,0.67515,186800001.0
2006-10-12 23:36:00,0.67514,0.67518,0.67514,0.67518,60599999.0
2006-10-12 23:37:00,0.67524,0.67524,0.67517,0.67519,46600000.0
2006-10-12 23:38:00,0.67513,0.67517,0.67495,0.67495,161799999.0
2006-10-12 23:39:00,0.67503,0.67516,0.67503,0.67515,127500001.0
2006-10-12 23:40:00,0.67515,0.67515,0.67513,0.67513,2000000.0
2006-10-12 23:41:00,0.67517,0.67518,0.67516,0.67518,53700001.0
2006-10-12 23:42:00,0.67522,0.67522,0.67513,0.67513,52000000.0
2006-10-12 23:43:00,0.67515,0.67518,0.67497,0.67497,91700001.0
2006-10-12 23:44:00,0.67513,0.67513,0.6751,0.67512,15200000.0
2006-10-12 23:45:00,0.67512,0.67515,0.67512,0.67515,97500000.0
2006-10-12 23:46:00,0.6751,0.67512,0.6751,0.67512,7200000.0
2006-10-12 23:47:00,0.67497,0.67516,0.67497,0.67513,140100004.0
2006-10-12 23:48:00,0.67515,0.67524,0.67515,0.67515,66600000.0
2006-10-12 23:49:00,0.67508,0.6751,0.67508,0.6751,81500002.0
2006-10-12 23:50:00,0.67513,0.67537,0.67513,0.67533,138800001.0
2006-10-12 23:51:00,0.6753,0.67536,0.67519,0.67523,111000003.0
2006-10-12 23:52:00,0.67519,0.67532,0.67519,0.67532,88700001.0
2006-10-12 23:53:00,0.67533,0.6754,0.67526,0.67526,166799999.0
2006-10-12 23:54:00,0.67531,0.67543,0.67531,0.67539,228300001.0
2006-10-12 23:55:00,0.67535,0.67535,0.67523,0.67533,132600001.0
2006-10-12 23:56:00,0.67526,0.67533,0.67521,0.67527,151299998.0
2006-10-12 23:57:00,0.6753,0.67531,0.67519,0.67519,170400000.0
2006-10-12 23:58:00,0.67513,0.67523,0.675,0.675,28700000.0
2006-10-12 23:59:00,0.67532,0.67535,0.67525,0.67525,128400002.0
2006-10-13 00:00:00,0.67529,0.67533,0.67526,0.67526,80800000.0
2006-10-13 00:01:00,0.67525,0.67533,0.67515,0.67533,130199999.0
2006-10-13 00:02:00,0.67531,0.67531,0.67524,0.67524,25600000.0
2006-10-13 00:03:00,0.67523,0.67527,0.67523,0.67527,17600000.0
2006-10-13 00:04:00,0.67528,0.67528,0.67527,0.67527,20000000.0
2006-10-13 00:05:00,0.67522,0.67525,0.67522,0.67525,70400000.0
2006-10-13 00:06:00,0.67528,0.67553,0.67528,0.67553,244900001.0
2006-10-13 00:07:00,0.67548,0.6755,0.67531,0.67531,196499999.0
2006-10-13 00:08:00,0.67535,0.67544,0.67519,0.67519,168999998.0
2006-10-13 00:09:00,0.67522,0.67526,0.67519,0.67519,102899999.0
2006-10-13 00:10:00,0.67523,0.67526,0.6752,0.6752,23700000.0
2006-10-13 00:11:00,0.6753,0.67538,0.6753,0.6753,94800002.0
2006-10-13 00:12:00,0.67534,0.67542,0.67528,0.6753,199699998.0
2006-10-13 00:13:00,0.67534,0.6754,0.67531,0.67533,77400001.0
2006-10-13 00:14:00,0.67526,0.67527,0.67521,0.67525,156800001.0
2006-10-13 00:15:00,0.67527,0.67527,0.67516,0.67523,161900002.0
2006-10-13 00:16:00,0.67521,0.67521,0.67517,0.6752,173700000.0
2006-10-13 00:17:00,0.67522,0.67524,0.67518,0.67524,67100000.0
2006-10-13 00:18:00,0.67512,0.67515,0.67512,0.67515,143499999.0
2006-10-13 00:19:00,0.67508,0.67515,0.67506,0.67515,81200000.0
2006-10-13 00:20:00,0.67519,0.67526,0.67517,0.67517,107100000.0
2006-10-13 00:21:00,0.67518,0.67519,0.67518,0.67519,37400001.0
2006-10-13 00:22:00,0.67523,0.67535,0.67523,0.67535,109400000.0
2006-10-13 00:23:00,0.67533,0.67533,0.67527,0.67532,73199999.0
2006-10-13 00:24:00,0.67535,0.67535,0.6753,0.67532,201699999.0
2006-10-13 00:25:00,0.67532,0.67535,0.6753,0.6753,69000000.0
2006-10-13 00:26:00,0.67537,0.67544,0.67537,0.67544,95700000.0
2006-10-13 00:27:00,0.67547,0.67547,0.67535,0.67542,73400000.0
2006-10-13 00:28:00,0.67545,0.67545,0.67542,0.67542,139800002.0
2006-10-13 00:29:00,0.67545,0.67545,0.67538,0.67538,65100000.0
2006-10-13 00:30:00,0.67547,0.67552,0.67545,0.67545,78099998.0
2006-10-13 00:31:00,0.67541,0.67552,0.67534,0.67552,105599998.0
2006-10-13 00:32:00,0.67557,0.67561,0.67557,0.67559,88500001.0
2006-10-13 00:33:00,0.6755,0.67555,0.6755,0.67555,237500000.0
2006-10-13 00:34:00,0.67548,0.67548,0.67541,0.67545,267500000.0
2006-10-13 00:35:00,0.67542,0.67549,0.67538,0.67546,156100000.0
2006-10-13 00:36:00,0.67543,0.67543,0.67542,0.67542,68000001.0
2006-10-13 00:37:00,0.67542,0.67542,0.67535,0.67535,44000000.0
2006-10-13 00:38:00,0.67536,0.67542,0.67534,0.67534,150699999.0
2006-10-13 00:39:00,0.67535,0.6754,0.67535,0.6754,104599998.0
2006-10-13 00:40:00,0.67543,0.67544,0.67538,0.6754,141300001.0
2006-10-13 00:41:00,0.67543,0.67546,0.67534,0.67534,151999999.0
2006-10-13 00:42:00,0.67541,0.67541,0.67533,0.67533,201400004.0
2006-10-13 00:43:00,0.6753,0.67535,0.6753,0.67535,28700000.0
2006-10-13 00:44:00,0.67538,0.67538,0.6753,0.67533,159000003.0
2006-10-13 00:45:00,0.67541,0.67542,0.67541,0.67541,120200003.0
2006-10-13 00:46:00,0.67543,0.67543,0.67532,0.67541,189100001.0
2006-10-13 00:47:00,0.67543,0.67545,0.67538,0.67545,196499993.0
2006-10-13 00:48:00,0.67538,0.67541,0.67528,0.67541,68000000.0
2006-10-13 00:49:00,0.67545,0.67545,0.6753,0.6753,105800001.0
2006-10-13 00:50:00,0.67533,0.67535,0.67524,0.67535,136599998.0
2006-10-13 00:51:00,0.67534,0.67535,0.67521,0.67535,121600001.0
2006-10-13 00:52:00,0.67528,0.67528,0.67517,0.67527,155999998.0
2006-10-13 00:53:00,0.67527,0.6753,0.67524,0.6753,148899997.0
2006-10-13 00:54:00,0.67528,0.67528,0.67511,0.67514,120499998.0
2006-10-13 00:55:00,0.6753,0.67534,0.67501,0.67507,119800000.0
2006-10-13 00:56:00,0.67512,0.67517,0.67504,0.67517,48000001.0
2006-10-13 00:57:00,0.67522,0.67525,0.6752,0.67523,229400004.0
2006-10-13 00:58:00,0.67521,0.67524,0.67519,0.67524,98100002.0
2006-10-13 00:59:00,0.67528,0.67529,0.67528,0.67529,74300000.0
2006-10-13 01:00:00,0.67532,0.67535,0.67532,0.67535,38400001.0
2006-10-13 01:01:00,0.67533,0.67533,0.67524,0.67533,129299996.0
2006-10-13 01:02:00,0.67529,0.67529,0.67526,0.67526,12900000.0
2006-10-13 01:03:00,0.67521,0.67524,0.67516,0.67518,284399998.0
2006-10-13 01:04:00,0.67522,0.67522,0.67517,0.67521,111700000.0
2006-10-13 01:05:00,0.67516,0.67516,0.67507,0.67507,94100002.0
2006-10-13 01:06:00,0.67507,0.67522,0.67507,0.67522,169700002.0
2006-10-13 01:07:00,0.67537,0.67546,0.67508,0.6752,110499998.0
2006-10-13 01:08:00,0.6752,0.67531,0.67517,0.67517,155400002.0
2006-10-13 01:09:00,0.67517,0.67526,0.67516,0.67523,178500000.0
2006-10-13 01:10:00,0.67528,0.6755,0.67528,0.67534,186300001.0
2006-10-13 01:11:00,0.67538,0.67543,0.67533,0.67535,228500001.0
2006-10-13 01:12:00,0.67527,0.67527,0.67516,0.67518,204300002.0
2006-10-13 01:13:00,0.67515,0.67519,0.67509,0.67517,185400001.0
2006-10-13 01:14:00,0.67515,0.67525,0.67515,0.67525,147200000.0
2006-10-13 01:15:00,0.67528,0.67537,0.6752,0.67525,234299998.0
2006-10-13 01:16:00,0.67523,0.67525,0.6752,0.67525,37200000.0
2006-10-13 01:17:00,0.6753,0.67535,0.67528,0.67528,152499999.0
2006-10-13 01:18:00,0.67522,0.67533,0.67522,0.67526,144100002.0
2006-10-13 01:19:00,0.67528,0.67534,0.67526,0.67527,86400002.0
2006-10-13 01:20:00,0.67525,0.67525,0.6752,0.67525,96799999.0
2006-10-13 01:21:00,0.67523,0.67525,0.67522,0.67525,104500000.0
2006-10-13 01:22:00,0.67531,0.67532,0.67528,0.67532,79800000.0
2006-10-13 01:23:00,0.67535,0.67536,0.67524,0.67524,195199999.0
2006-10-13 01:24:00,0.6753,0.67541,0.6753,0.67538,144500001.0
2006-10-13 01:25:00,0.67537,0.67538,0.6753,0.67537,218899996.0
2006-10-13 01:26:00,0.67546,0.67546,0.67535,0.67541,79200000.0
2006-10-13 01:27:00,0.67537,0.67544,0.67535,0.6754,144200001.0
2006-10-13 01:28:00,0.67546,0.67546,0.67537,0.67541,77200000.0
2006-10-13 01:29:00,0.67543,0.67543,0.67531,0.67531,89600002.0
2006-10-13 01:30:00,0.6753,0.67542,0.6753,0.67536,139199999.0
2006-10-13 01:31:00,0.67525,0.67525,0.67506,0.67506,110300000.0
2006-10-13 01:32:00,0.67513,0.67529,0.67513,0.67522,148500001.0
2006-10-13 01:33:00,0.67528,0.67532,0.67528,0.6753,47100000.0
2006-10-13 01:34:00,0.67527,0.67531,0.67524,0.67524,90899998.0
2006-10-13 01:35:00,0.67523,0.67525,0.6752,0.6752,105400000.0
2006-10-13 01:36:00,0.6752,0.67522,0.67518,0.67518,98099998.0
2006-10-13 01:37:00,0.67524,0.67538,0.67518,0.67518,136800002.0
2006-10-13 01:38:00,0.67514,0.67526,0.67514,0.67515,194400003.0
2006-10-13 01:39:00,0.67512,0.67519,0.67505,0.67519,149099999.0
2006-10-13 01:40:00,0.67515,0.67523,0.67515,0.67515,235700005.0
2006-10-13 01:41:00,0.67513,0.6752,0.67509,0.6752,155599999.0
2006-10-13 01:42:00,0.6752,0.6752,0.67508,0.67508,90199999.0
2006-10-13 01:43:00,0.67507,0.67527,0.675,0.67527,166400000.0
2006-10-13 01:44:00,0.67531,0.67531,0.67517,0.67528,97499999.0
2006-10-13 01:45:00,0.6753,0.6753,0.67516,0.67528,158999998.0
2006-10-13 01:46:00,0.67529,0.67529,0.67513,0.67513,50000001.0
2006-10-13 01:47:00,0.67515,0.67517,0.67515,0.67517,43900000.0
2006-10-13 01:48:00,0.67512,0.67529,0.67512,0.67518,106700000.0
2006-10-13 01:49:00,0.6753,0.67531,0.67502,0.67515,235099999.0
2006-10-13 01:50:00,0.67509,0.67514,0.67506,0.67506,75900002.0
2006-10-13 01:51:00,0.6751,0.67512,0.67507,0.67512,63200000.0
2006-10-13 01:52:00,0.67519,0.67527,0.67519,0.67526,159700005.0
2006-10-13 01:53:00,0.67518,0.67518,0.67503,0.67513,186399998.0
2006-10-13 01:54:00,0.67519,0.67523,0.67497,0.67523,166199999.0
2006-10-13 01:55:00,0.67524,0.67524,0.67517,0.67522,31900000.0
2006-10-13 01:56:00,0.67524,0.67524,0.67516,0.67521,99699998.0
2006-10-13 01:57:00,0.67522,0.67525,0.67522,0.67525,86899998.0
2006-10-13 01:58:00,0.6752,0.67534,0.67517,0.67534,39900001.0
2006-10-13 01:59:00,0.67521,0.67526,0.67518,0.67525,139700003.0
2006-10-13 02:00:00,0.67524,0.67524,0.67508,0.67508,118800005.0
2006-10-13 02:01:00,0.67516,0.67524,0.67515,0.67524,180299999.0
2006-10-13 02:02:00,0.67522,0.67531,0.67519,0.67531,215900000.0
2006-10-13 02:03:00,0.67527,0.67538,0.67518,0.67538,90499999.0
2006-10-13 02:04:00,0.6754,0.6754,0.67526,0.6753,66299998.0
2006-10-13 02:05:00,0.67524,0.67533,0.67518,0.6753,197099998.0
2006-10-13 02:06:00,0.67534,0.67534,0.67523,0.67525,120700002.0
2006-10-13 02:07:00,0.67532,0.6754,0.67532,0.67536,185000003.0
2006-10-13 02:08:00,0.67538,0.67539,0.67531,0.67539,137100002.0
2006-10-13 02:09:00,0.67543,0.67543,0.67521,0.67523,224499998.0
2006-10-13 02:10:00,0.67524,0.67529,0.67523,0.67523,260400002.0
2006-10-13 02:11:00,0.67527,0.67527,0.67525,0.67525,218899999.0
2006-10-13 02:12:00,0.67522,0.67531,0.67522,0.67527,82700000.0
2006-10-13 02:13:00,0.67521,0.67529,0.67519,0.67525,249000003.0
2006-10-13 02:14:00,0.67519,0.67519,0.67508,0.6751,108400001.0
2006-10-13 02:15:00,0.6751,0.6752,0.67505,0.6752,109999999.0
2006-10-13 02:16:00,0.67523,0.67523,0.67509,0.67509,147500001.0
2006-10-13 02:17:00,0.67514,0.6752,0.6751,0.6751,143699999.0
2006-10-13 02:18:00,0.67517,0.67526,0.67511,0.67517,195400001.0
2006-10-13 02:19:00,0.67523,0.67524,0.67518,0.67524,177099996.0
2006-10-13 02:20:00,0.67514,0.67523,0.67514,0.67517,51299999.0
2006-10-13 02:21:00,0.67508,0.67527,0.67508,0.67525,87000002.0
2006-10-13 02:22:00,0.6753,0.67535,0.67528,0.67535,71500000.0
2006-10-13 02:23:00,0.6753,0.6753,0.67517,0.67521,112399998.0
2006-10-13 02:24:00,0.67521,0.67528,0.67512,0.67528,135200000.0
2006-10-13 02:25:00,0.67534,0.67535,0.67527,0.67531,55700000.0
2006-10-13 02:26:00,0.67532,0.67533,0.67529,0.6753,131400003.0
2006-10-13 02:27:00,0.67521,0.67522,0.67508,0.67521,185099996.0
2006-10-13 02:28:00,0.67523,0.67523,0.67517,0.67522,228000000.0
2006-10-13 02:29:00,0.67525,0.67525,0.67514,0.67523,116900001.0
2006-10-13 02:30:00,0.6752,0.67525,0.67518,0.6752,198400001.0
2006-10-13 02:31:00,0.67522,0.67532,0.67512,0.67532,242100003.0
2006-10-13 02:32:00,0.67532,0.67532,0.67517,0.67518,102800002.0
2006-10-13 02:33:00,0.67518,0.67531,0.67518,0.67531,100000002.0
2006-10-13 02:34:00,0.67528,0.67529,0.67525,0.67529,38300000.0
2006-10-13 02:35:00,0.67528,0.67533,0.67525,0.67532,92899998.0
2006-10-13 02:36:00,0.6753,0.67533,0.67518,0.67522,153200005.0
2006-10-13 02:37:00,0.67522,0.67532,0.6752,0.67528,196100001.0
2006-10-13 02:38:00,0.67527,0.67539,0.67527,0.67538,69500001.0
2006-10-13 02:39:00,0.67537,0.67537,0.6753,0.67537,90500003.0
2006-10-13 02:40:00,0.67542,0.67542,0.67525,0.67527,70899999.0
2006-10-13 02:41:00,0.6752,0.67528,0.6752,0.67522,79900001.0
2006-10-13 02:42:00,0.67515,0.67525,0.67515,0.6752,125799999.0
2006-10-13 02:43:00,0.67525,0.67525,0.67518,0.67518,52700002.0
2006-10-13 02:44:00,0.67522,0.67526,0.67521,0.67522,129400003.0
2006-10-13 02:45:00,0.67515,0.6752,0.67515,0.67518,123200000.0
2006-10-13 02:46:00,0.67515,0.6752,0.67515,0.67517,76700002.0
2006-10-13 02:47:00,0.67535,0.67537,0.67509,0.6752,154699996.0
2006-10-13 02:48:00,0.67518,0.6752,0.67518,0.67519,28000000.0
2006-10-13 02:49:00,0.67527,0.67528,0.6752,0.67525,312500004.0
2006-10-13 02:50:00,0.67531,0.67531,0.67524,0.67527,208599997.0
2006-10-13 02:51:00,0.67525,0.67527,0.67517,0.67522,156400000.0
2006-10-13 02:52:00,0.67525,0.67533,0.67525,0.67533,150599995.0
2006-10-13 02:53:00,0.67532,0.67532,0.67519,0.67524,78199999.0
2006-10-13 02:54:00,0.67528,0.6754,0.67526,0.67526,158600001.0
2006-10-13 02:55:00,0.67528,0.6754,0.67528,0.6754,59000000.0
2006-10-13 02:56:00,0.6754,0.6754,0.6753,0.67537,64499998.0
2006-10-13 02:57:00,0.67538,0.67541,0.67538,0.67541,58299999.0
2006-10-13 02:58:00,0.67543,0.67545,0.67532,0.67545,133600000.0
2006-10-13 02:59:00,0.67542,0.67542,0.67535,0.67535,137199996.0
2006-10-13 03:00:00,0.67538,0.6754,0.67538,0.6754,13600000.0
2006-10-13 03:01:00,0.67538,0.67538,0.67529,0.67532,106699999.0
2006-10-13 03:02:00,0.67537,0.67539,0.67531,0.67535,245299995.0
2006-10-13 03:03:00,0.67535,0.67535,0.67521,0.67522,131999999.0
2006-10-13 03:04:00,0.6752,0.6752,0.67511,0.67515,130000004.0
2006-10-13 03:05:00,0.67518,0.67523,0.67513,0.67515,172700001.0
2006-10-13 03:06:00,0.67513,0.67522,0.67504,0.67522,101499999.0
2006-10-13 03:07:00,0.67517,0.67524,0.67515,0.67524,165200000.0
2006-10-13 03:08:00,0.67523,0.67523,0.67522,0.67523,118400002.0
2006-10-13 03:09:00,0.67523,0.67523,0.67516,0.67519,88400001.0
2006-10-13 03:10:00,0.67524,0.67524,0.67516,0.67518,212500002.0
2006-10-13 03:11:00,0.67518,0.67529,0.67518,0.67525,92399998.0
2006-10-13 03:12:00,0.67533,0.67539,0.6753,0.67535,164300003.0
2006-10-13 03:13:00,0.67528,0.6754,0.67528,0.67535,212900001.0
2006-10-13 03:14:00,0.6754,0.67542,0.67526,0.67531,95900003.0
2006-10-13 03:15:00,0.67543,0.67545,0.67526,0.67526,86699999.0
2006-10-13 03:16:00,0.67531,0.67531,0.67497,0.67497,140999999.0
2006-10-13 03:17:00,0.67495,0.6752,0.67488,0.6752,115500003.0
2006-10-13 03:18:00,0.6752,0.6752,0.675,0.67505,30200000.0
2006-10-13 03:19:00,0.67496,0.67499,0.67492,0.67492,112400002.0
2006-10-13 03:20:00,0.67494,0.675,0.67492,0.67496,71200000.0
2006-10-13 03:21:00,0.67495,0.67511,0.67495,0.67504,128300005.0
2006-10-13 03:22:00,0.67498,0.67505,0.67491,0.67505,82600000.0
2006-10-13 03:23:00,0.67512,0.67512,0.67503,0.67509,102900000.0
2006-10-13 03:24:00,0.67508,0.67512,0.67508,0.67509,118899996.0
2006-10-13 03:25:00,0.67505,0.67514,0.67505,0.67514,158900002.0
2006-10-13 03:26:00,0.67512,0.67517,0.67505,0.67517,159299999.0
2006-10-13 03:27:00,0.67511,0.67518,0.67506,0.67514,150500001.0
2006-10-13 03:28:00,0.67515,0.67541,0.67515,0.67541,72499999.0
2006-10-13 03:29:00,0.67535,0.67535,0.67524,0.67527,131700002.0
2006-10-13 03:30:00,0.67531,0.67531,0.67522,0.67522,82599998.0
2006-10-13 03:31:00,0.67525,0.67525,0.67519,0.67522,138899999.0
2006-10-13 03:32:00,0.67526,0.67531,0.67514,0.67531,112299998.0
2006-10-13 03:33:00,0.6753,0.67535,0.6752,0.6752,158800003.0
2006-10-13 03:34:00,0.67513,0.67531,0.67506,0.67528,275000001.0
2006-10-13 03:35:00,0.6753,0.67533,0.67526,0.67527,72900001.0
2006-10-13 03:36:00,0.67522,0.67532,0.67522,0.67532,211800003.0
2006-10-13 03:37:00,0.67535,0.67538,0.67533,0.67533,173399999.0
2006-10-13 03:38:00,0.67533,0.67542,0.6753,0.67542,194899997.0
2006-10-13 03:39:00,0.67549,0.67549,0.67535,0.67538,146900001.0
2006-10-13 03:40:00,0.67538,0.67546,0.67537,0.67538,202700000.0
2006-10-13 03:41:00,0.67538,0.67543,0.67538,0.67543,87199999.0
2006-10-13 03:42:00,0.67543,0.67543,0.67536,0.67537,112200003.0
2006-10-13 03:43:00,0.67535,0.67543,0.67535,0.67537,127599999.0
2006-10-13 03:44:00,0.67534,0.67543,0.67533,0.67533,169000000.0
2006-10-13 03:45:00,0.67523,0.67535,0.67521,0.67535,73000000.0
2006-10-13 03:46:00,0.67535,0.67543,0.67534,0.67534,99999998.0
2006-10-13 03:47:00,0.67535,0.67544,0.67535,0.67535,100499996.0
2006-10-13 03:48:00,0.67533,0.67536,0.67526,0.67536,183900002.0
2006-10-13 03:49:00,0.67537,0.67543,0.67534,0.67535,171900002.0
2006-10-13 03:50:00,0.67532,0.6754,0.67532,0.67534,151600001.0
2006-10-13 03:51:00,0.67538,0.67539,0.67534,0.67537,113300001.0
2006-10-13 03:52:00,0.67533,0.67533,0.67527,0.67531,93500001.0
2006-10-13 03:53:00,0.67536,0.67536,0.67529,0.6753,139499998.0
2006-10-13 03:54:00,0.67535,0.67535,0.67518,0.67518,143500000.0
2006-10-13 03:55:00,0.67519,0.67525,0.67519,0.67525,16900000.0
2006-10-13 03:56:00,0.67528,0.67533,0.67526,0.67526,203400001.0
2006-10-13 03:57:00,0.67528,0.67528,0.67518,0.67521,123699996.0
2006-10-13 03:58:00,0.67515,0.67522,0.67514,0.67514,257900001.0
2006-10-13 03:59:00,0.67515,0.67515,0.67508,0.67508,56300002.0
2006-10-13 04:00:00,0.67513,0.67524,0.67513,0.67522,111599999.0
2006-10-13 04:01:00,0.67517,0.67529,0.67512,0.67523,146699998.0
2006-10-13 04:02:00,0.67522,0.67522,0.67513,0.67514,186499999.0
2006-10-13 04:03:00,0.67517,0.67517,0.67512,0.67513,135400000.0
2006-10-13 04:04:00,0.67514,0.67521,0.6751,0.67521,185000000.0
2006-10-13 04:05:00,0.67519,0.67519,0.67514,0.67514,9600000.0
2006-10-13 04:06:00,0.67511,0.67512,0.6751,0.67511,79100000.0
2006-10-13 04:07:00,0.67511,0.67511,0.67509,0.67509,51799998.0
2006-10-13 04:08:00,0.67519,0.67525,0.67505,0.67505,109200003.0
2006-10-13 04:09:00,0.67514,0.67521,0.67514,0.67521,16800000.0
2006-10-13 04:10:00,0.67527,0.67527,0.67516,0.67516,85500003.0
2006-10-13 04:11:00,0.67515,0.67518,0.6751,0.6751,201799999.0
2006-10-13 04:12:00,0.67513,0.67513,0.67513,0.67513,42299999.0
2006-10-13 04:13:00,0.67515,0.67515,0.67515,0.67515,15100000.0
2006-10-13 04:14:00,0.67544,0.67544,0.675,0.67514,272299997.0
2006-10-13 04:15:00,0.67513,0.67518,0.6751,0.67511,83099998.0
2006-10-13 04:16:00,0.67512,0.67528,0.67502,0.67515,155099996.0
2006-10-13 04:17:00,0.67515,0.6752,0.67515,0.6752,11100000.0
2006-10-13 04:18:00,0.67531,0.67532,0.67524,0.67527,206399996.0
2006-10-13 04:19:00,0.67523,0.67529,0.67515,0.67515,204400004.0
2006-10-13 04:20:00,0.67519,0.67525,0.67508,0.67508,106299999.0
2006-10-13 04:21:00,0.67521,0.67521,0.67512,0.67515,150100001.0
2006-10-13 04:22:00,0.67505,0.67514,0.67502,0.67502,197799995.0
2006-10-13 04:23:00,0.67506,0.67516,0.67506,0.67516,20100000.0
2006-10-13 04:24:00,0.67511,0.67517,0.67508,0.6751,124700000.0
2006-10-13 04:25:00,0.67513,0.67523,0.67507,0.67516,118200003.0
2006-10-13 04:26:00,0.67512,0.67523,0.67509,0.67523,149399999.0
2006-10-13 04:27:00,0.67522,0.67522,0.67508,0.67512,141400003.0
2006-10-13 04:28:00,0.67503,0.67513,0.67503,0.67507,125799999.0
2006-10-13 04:29:00,0.67498,0.67512,0.67497,0.67505,181099997.0
2006-10-13 04:30:00,0.67501,0.6751,0.67497,0.67507,171099998.0
2006-10-13 04:31:00,0.67506,0.67507,0.67496,0.67496,144600000.0
2006-10-13 04:32:00,0.67495,0.67495,0.67492,0.67493,52300001.0
2006-10-13 04:33:00,0.6749,0.67493,0.67489,0.67493,120300000.0
2006-10-13 04:34:00,0.67493,0.67505,0.67493,0.67505,209299999.0
2006-10-13 04:35:00,0.67509,0.67517,0.67505,0.67517,128799998.0
2006-10-13 04:36:00,0.67513,0.67518,0.67507,0.67518,117400001.0
2006-10-13 04:37:00,0.67517,0.67522,0.67516,0.67518,123200000.0
2006-10-13 04:38:00,0.67515,0.67518,0.6751,0.6751,129300000.0
2006-10-13 04:39:00,0.67515,0.67521,0.67511,0.67515,124600000.0
2006-10-13 04:40:00,0.67519,0.67522,0.67515,0.67518,227100003.0
2006-10-13 04:41:00,0.67519,0.6753,0.67515,0.67525,209800002.0
2006-10-13 04:42:00,0.67528,0.67528,0.67517,0.67528,112400000.0
2006-10-13 04:43:00,0.67525,0.67525,0.67512,0.67512,198600000.0
2006-10-13 04:44:00,0.67511,0.67524,0.67511,0.67517,127700000.0
2006-10-13 04:45:00,0.6751,0.67517,0.6751,0.67517,165899998.0
2006-10-13 04:46:00,0.67517,0.67521,0.67516,0.6752,255199997.0
2006-10-13 04:47:00,0.67519,0.67519,0.67514,0.67519,125299999.0
2006-10-13 04:48:00,0.67521,0.67521,0.67514,0.67517,184799999.0
2006-10-13 04:49:00,0.67513,0.67515,0.67508,0.67515,216699995.0
2006-10-13 04:50:00,0.67504,0.67504,0.67495,0.675,144399997.0
2006-10-13 04:51:00,0.67515,0.67515,0.67514,0.67514,43499999.0
2006-10-13 04:52:00,0.67511,0.67511,0.67511,0.67511,51299999.0
2006-10-13 04:53:00,0.67519,0.67519,0.67506,0.67506,109299998.0
2006-10-13 04:54:00,0.67507,0.67512,0.67507,0.67508,215199998.0
2006-10-13 04:55:00,0.67505,0.67514,0.67505,0.67512,226600001.0
2006-10-13 04:56:00,0.67509,0.67512,0.67508,0.67511,82899998.0
2006-10-13 04:57:00,0.67507,0.67508,0.67502,0.67508,35500000.0
2006-10-13 04:58:00,0.67505,0.67507,0.675,0.67507,80000001.0
2006-10-13 04:59:00,0.67506,0.67506,0.67499,0.67501,175700005.0
2006-10-13 05:00:00,0.67498,0.67508,0.67498,0.67508,57500000.0
2006-10-13 05:01:00,0.67509,0.67514,0.67507,0.67511,124300001.0
2006-10-13 05:02:00,0.67511,0.67512,0.67502,0.67512,120000001.0
2006-10-13 05:03:00,0.67516,0.67516,0.67504,0.67504,111100000.0
2006-10-13 05:04:00,0.675,0.67504,0.67494,0.67504,196499995.0
2006-10-13 05:05:00,0.67506,0.6751,0.67503,0.67503,103899998.0
2006-10-13 05:06:00,0.67503,0.67503,0.67496,0.67498,110200002.0
2006-10-13 05:07:00,0.67502,0.67506,0.67494,0.67506,209599998.0
2006-10-13 05:08:00,0.67507,0.67508,0.675,0.675,178300003.0
2006-10-13 05:09:00,0.67496,0.67498,0.67488,0.67498,50800000.0
2006-10-13 05:10:00,0.67491,0.67492,0.67489,0.67489,142999996.0
2006-10-13 05:11:00,0.67495,0.67505,0.67495,0.675,137800003.0
2006-10-13 05:12:00,0.67504,0.67504,0.67497,0.67497,20700000.0
2006-10-13 05:13:00,0.67494,0.67502,0.6749,0.675,146399995.0
2006-10-13 05:14:00,0.67495,0.67495,0.67488,0.67492,122500001.0
2006-10-13 05:15:00,0.67491,0.67491,0.6749,0.6749,43800001.0
2006-10-13 05:16:00,0.67492,0.67503,0.67492,0.675,146299997.0
2006-10-13 05:17:00,0.67494,0.67494,0.6749,0.6749,199000000.0
2006-10-13 05:18:00,0.67485,0.6749,0.67485,0.67485,233100000.0
2006-10-13 05:19:00,0.6749,0.67496,0.67488,0.67488,95700001.0
2006-10-13 05:20:00,0.67489,0.67489,0.67489,0.67489,12300000.0
2006-10-13 05:21:00,0.67489,0.67503,0.67489,0.67503,120000002.0
2006-10-13 05:22:00,0.67499,0.67499,0.67496,0.67496,44100000.0
2006-10-13 05:23:00,0.67495,0.67495,0.67495,0.67495,37500000.0
2006-10-13 05:24:00,0.67497,0.67499,0.67491,0.67491,175999997.0
2006-10-13 05:25:00,0.67492,0.67492,0.67487,0.67489,109300000.0
2006-10-13 05:26:00,0.67493,0.67499,0.6749,0.67497,172500000.0
2006-10-13 05:27:00,0.67499,0.67499,0.67497,0.67497,22300000.0
2006-10-13 05:28:00,0.67492,0.67498,0.67492,0.67492,115199998.0
2006-10-13 05:29:00,0.67497,0.67501,0.67496,0.67501,85300001.0
2006-10-13 05:30:00,0.67503,0.67505,0.675,0.675,81100001.0
2006-10-13 05:31:00,0.67498,0.675,0.67498,0.675,27800000.0
2006-10-13 05:32:00,0.67495,0.67501,0.67494,0.675,167900002.0
2006-10-13 05:33:00,0.67506,0.67506,0.67496,0.675,67800001.0
2006-10-13 05:34:00,0.67498,0.67499,0.67489,0.67498,170799997.0
2006-10-13 05:35:00,0.67502,0.67503,0.67497,0.67503,89900002.0
2006-10-13 05:36:00,0.67498,0.675,0.67496,0.675,119199999.0
2006-10-13 05:37:00,0.67499,0.67499,0.67494,0.67496,41300000.0
2006-10-13 05:38:00,0.67501,0.67507,0.67501,0.67507,43100001.0
2006-10-13 05:39:00,0.67504,0.67504,0.67498,0.67498,43799999.0
2006-10-13 05:40:00,0.675,0.67504,0.67499,0.67504,42399999.0
2006-10-13 05:41:00,0.67503,0.67503,0.67497,0.67503,51500000.0
2006-10-13 05:42:00,0.67502,0.67504,0.675,0.67504,107600001.0
2006-10-13 05:43:00,0.67507,0.67507,0.67497,0.67502,64700001.0
2006-10-13 05:44:00,0.67508,0.67508,0.67505,0.67505,70399999.0
2006-10-13 05:45:00,0.67502,0.67505,0.67498,0.67498,53300000.0
2006-10-13 05:46:00,0.67505,0.67506,0.67493,0.67506,86200000.0
2006-10-13 05:47:00,0.675,0.6751,0.675,0.67502,160200000.0
2006-10-13 05:48:00,0.67497,0.67501,0.67496,0.67501,143200000.0
2006-10-13 05:49:00,0.67503,0.67503,0.67493,0.67498,109200000.0
2006-10-13 05:50:00,0.67497,0.67503,0.67497,0.67503,63099998.0
2006-10-13 05:51:00,0.67507,0.67507,0.67496,0.675,140799998.0
2006-10-13 05:52:00,0.675,0.67503,0.67487,0.67493,197799998.0
2006-10-13 05:53:00,0.67493,0.67504,0.67489,0.67501,166299998.0
2006-10-13 05:54:00,0.67507,0.67511,0.675,0.675,93500000.0
2006-10-13 05:55:00,0.67503,0.67511,0.67503,0.6751,110899999.0
2006-10-13 05:56:00,0.67512,0.67515,0.67503,0.67515,160800002.0
2006-10-13 05:57:00,0.67504,0.6751,0.67504,0.67507,155900000.0
2006-10-13 05:58:00,0.67501,0.6751,0.67496,0.6751,96099998.0
2006-10-13 05:59:00,0.67507,0.67514,0.67494,0.67512,238800004.0
2006-10-13 06:00:00,0.67511,0.67512,0.67505,0.67506,139300005.0
2006-10-13 06:01:00,0.67506,0.67509,0.67506,0.67509,20200000.0
2006-10-13 06:02:00,0.67512,0.67517,0.67505,0.67517,84200000.0
2006-10-13 06:03:00,0.67514,0.67524,0.67514,0.67515,223899996.0
2006-10-13 06:04:00,0.67513,0.67522,0.6751,0.67518,225700006.0
2006-10-13 06:05:00,0.67521,0.67522,0.67521,0.67522,51100001.0
2006-10-13 06:06:00,0.67518,0.67524,0.67504,0.67511,150300003.0
2006-10-13 06:07:00,0.67522,0.67527,0.6752,0.67522,275400000.0
2006-10-13 06:08:00,0.67519,0.67529,0.67516,0.67521,159300001.0
2006-10-13 06:09:00,0.67519,0.67519,0.67516,0.67516,63399999.0
2006-10-13 06:10:00,0.6751,0.67512,0.67505,0.6751,256200002.0
2006-10-13 06:11:00,0.6751,0.6751,0.67498,0.67504,102299998.0
2006-10-13 06:12:00,0.67508,0.67508,0.67497,0.67506,151199998.0
2006-10-13 06:13:00,0.67508,0.67513,0.67502,0.67509,251599999.0
2006-10-13 06:14:00,0.6751,0.67516,0.675,0.67502,128799998.0
2006-10-13 06:15:00,0.67497,0.67508,0.67497,0.67497,234600003.0
2006-10-13 06:16:00,0.675,0.67503,0.67494,0.67503,179100004.0
2006-10-13 06:17:00,0.67501,0.67501,0.67494,0.67498,92300000.0
2006-10-13 06:18:00,0.675,0.675,0.675,0.675,1600000.0
2006-10-13 06:19:00,0.67502,0.67506,0.67499,0.67502,173200003.0
2006-10-13 06:20:00,0.67518,0.67518,0.67485,0.67493,245199994.0
2006-10-13 06:21:00,0.67506,0.67513,0.67497,0.67507,216199998.0
2006-10-13 06:22:00,0.67506,0.67506,0.67497,0.67503,133999999.0
2006-10-13 06:23:00,0.67504,0.67506,0.67501,0.67503,153600000.0
2006-10-13 06:24:00,0.67505,0.6751,0.67491,0.67491,45200000.0
2006-10-13 06:25:00,0.67503,0.67509,0.67494,0.67497,229400003.0
2006-10-13 06:26:00,0.67502,0.67509,0.675,0.675,209799995.0
2006-10-13 06:27:00,0.67502,0.67505,0.675,0.675,227799999.0
2006-10-13 06:28:00,0.67502,0.67505,0.67494,0.67505,122200001.0
2006-10-13 06:29:00,0.67498,0.67502,0.67493,0.675,218200003.0
2006-10-13 06:30:00,0.67505,0.67507,0.67502,0.67507,125900001.0
2006-10-13 06:31:00,0.67501,0.67512,0.67497,0.67512,191999998.0
2006-10-13 06:32:00,0.67511,0.67514,0.67501,0.67514,66100001.0
2006-10-13 06:33:00,0.67512,0.67515,0.6751,0.67512,95300001.0
2006-10-13 06:34:00,0.67513,0.67515,0.67513,0.67515,13500000.0
2006-10-13 06:35:00,0.67515,0.67515,0.67515,0.67515,37500002.0
2006-10-13 06:36:00,0.67499,0.67505,0.67499,0.67499,133700000.0
2006-10-13 06:37:00,0.67504,0.67509,0.67498,0.67508,124800000.0
2006-10-13 06:38:00,0.67503,0.67505,0.67503,0.67505,109500000.0
2006-10-13 06:39:00,0.67507,0.67508,0.67507,0.67508,33400000.0
2006-10-13 06:40:00,0.67513,0.67513,0.67507,0.67509,34100001.0
2006-10-13 06:41:00,0.67507,0.67509,0.67507,0.67509,16000000.0
2006-10-13 06:42:00,0.675,0.675,0.675,0.675,7900000.0
2006-10-13 06:43:00,0.675,0.67501,0.67496,0.67501,91200002.0
2006-10-13 06:44:00,0.67505,0.67505,0.675,0.675,159099999.0
2006-10-13 06:45:00,0.6751,0.67515,0.67508,0.67508,154799999.0
2006-10-13 06:46:00,0.67509,0.67514,0.67507,0.6751,235199999.0
2006-10-13 06:47:00,0.67512,0.67518,0.67512,0.67515,76099998.0
2006-10-13 06:48:00,0.67512,0.67513,0.67512,0.67513,64600002.0
2006-10-13 06:49:00,0.67513,0.67513,0.67507,0.67513,140900001.0
2006-10-13 06:50:00,0.67517,0.67525,0.67494,0.67501,220299999.0
2006-10-13 06:51:00,0.67512,0.67512,0.67508,0.67508,52700002.0
2006-10-13 06:52:00,0.6751,0.67511,0.67502,0.67506,93200004.0
2006-10-13 06:53:00,0.67506,0.67511,0.67504,0.67507,72700001.0
2006-10-13 06:54:00,0.67523,0.67562,0.67509,0.67509,87400000.0
2006-10-13 06:55:00,0.67515,0.67518,0.67512,0.67512,13300000.0
2006-10-13 06:56:00,0.6751,0.67516,0.67508,0.67512,279500006.0
2006-10-13 06:57:00,0.67512,0.67512,0.67501,0.67508,264699999.0
2006-10-13 06:58:00,0.67513,0.67513,0.67502,0.67502,36700000.0
2006-10-13 06:59:00,0.675,0.67539,0.67494,0.67539,72200001.0
2006-10-13 07:00:00,0.675,0.67509,0.675,0.675,105499997.0
2006-10-13 07:01:00,0.67502,0.67505,0.67502,0.67502,104400002.0
2006-10-13 07:02:00,0.675,0.67503,0.67499,0.67501,146500001.0
2006-10-13 07:03:00,0.67505,0.67507,0.67505,0.67507,1600000.0
2006-10-13 07:04:00,0.67502,0.67505,0.675,0.67502,127300001.0
2006-10-13 07:05:00,0.675,0.675,0.675,0.675,68799999.0
2006-10-13 07:06:00,0.67502,0.67502,0.675,0.67502,15200000.0
2006-10-13 07:07:00,0.675,0.67507,0.67496,0.67507,90200001.0
2006-10-13 07:08:00,0.6751,0.6751,0.67503,0.67503,72500000.0
2006-10-13 07:09:00,0.67504,0.67508,0.67504,0.67508,10300000.0
2006-10-13 07:10:00,0.67508,0.67515,0.67508,0.67512,70100002.0
2006-10-13 07:11:00,0.67511,0.67513,0.67507,0.67513,124300000.0
2006-10-13 07:12:00,0.67508,0.67508,0.67505,0.67505,74200000.0
2006-10-13 07:13:00,0.67503,0.67508,0.67503,0.67505,48299998.0
2006-10-13 07:14:00,0.67507,0.67515,0.67502,0.67504,125999999.0
2006-10-13 07:15:00,0.67513,0.67513,0.67507,0.6751,117300002.0
2006-10-13 07:16:00,0.67509,0.67509,0.67504,0.67505,170600002.0
2006-10-13 07:17:00,0.67513,0.6752,0.67509,0.67513,285000006.0
2006-10-13 07:18:00,0.67517,0.67523,0.67514,0.67521,134699995.0
2006-10-13 07:19:00,0.67515,0.6752,0.67514,0.67514,116400001.0
2006-10-13 07:20:00,0.67512,0.67518,0.67502,0.67502,107700000.0
2006-10-13 07:21:00,0.6751,0.67519,0.6751,0.67515,54300001.0
2006-10-13 07:22:00,0.6752,0.6752,0.67507,0.67515,147300000.0
2006-10-13 07:23:00,0.67509,0.67509,0.67506,0.67506,12700000.0
2006-10-13 07:24:00,0.67508,0.67519,0.67508,0.67516,165100002.0
2006-10-13 07:25:00,0.67517,0.67521,0.67517,0.67521,27900001.0
2006-10-13 07:26:00,0.67516,0.67522,0.67516,0.67521,182200003.0
2006-10-13 07:27:00,0.67527,0.67531,0.67513,0.67513,150499997.0
2006-10-13 07:28:00,0.67508,0.67519,0.67506,0.67519,167399999.0
2006-10-13 07:29:00,0.67526,0.67526,0.67512,0.67515,145499996.0
2006-10-13 07:30:00,0.67515,0.67523,0.67513,0.67522,183499999.0
2006-10-13 07:31:00,0.67523,0.6753,0.67523,0.6753,103000003.0
2006-10-13 07:32:00,0.67533,0.67538,0.67528,0.67535,182600005.0
2006-10-13 07:33:00,0.6754,0.6754,0.67531,0.67534,249099999.0
2006-10-13 07:34:00,0.67527,0.67541,0.67527,0.67535,218099996.0
2006-10-13 07:35:00,0.67532,0.67532,0.67525,0.6753,91699999.0
2006-10-13 07:36:00,0.67535,0.67545,0.67535,0.67539,101199999.0
2006-10-13 07:37:00,0.67539,0.67543,0.67537,0.6754,144900001.0
2006-10-13 07:38:00,0.6754,0.67543,0.67535,0.67543,283000002.0
2006-10-13 07:39:00,0.67539,0.6754,0.67533,0.67533,57200001.0
2006-10-13 07:40:00,0.67534,0.67543,0.67532,0.67532,99300002.0
2006-10-13 07:41:00,0.67537,0.67537,0.67527,0.67533,200399998.0
2006-10-13 07:42:00,0.67535,0.67539,0.67529,0.67529,96100002.0
2006-10-13 07:43:00,0.67523,0.67535,0.67519,0.67523,176200000.0
2006-10-13 07:44:00,0.67534,0.67541,0.67526,0.67541,45200000.0
2006-10-13 07:45:00,0.67538,0.67538,0.67523,0.67523,189000000.0
2006-10-13 07:46:00,0.67524,0.67539,0.67524,0.67524,127300000.0
2006-10-13 07:47:00,0.67541,0.67541,0.6753,0.6753,180300004.0
2006-10-13 07:48:00,0.67521,0.67539,0.6752,0.67531,196200001.0
2006-10-13 07:49:00,0.67527,0.67537,0.67523,0.67537,70900002.0
2006-10-13 07:50:00,0.67545,0.67545,0.67542,0.67543,27500000.0
2006-10-13 07:51:00,0.67539,0.67546,0.67539,0.6754,126100000.0
2006-10-13 07:52:00,0.67532,0.67535,0.67532,0.67535,17500000.0
2006-10-13 07:53:00,0.6754,0.6754,0.67528,0.67531,127000004.0
2006-10-13 07:54:00,0.67532,0.67543,0.67532,0.67538,145199999.0
2006-10-13 07:55:00,0.67539,0.67542,0.67528,0.67538,148799998.0
2006-10-13 07:56:00,0.67536,0.67543,0.67529,0.67529,124300001.0
2006-10-13 07:57:00,0.67521,0.6753,0.6752,0.67523,235199998.0
2006-10-13 07:58:00,0.67527,0.67534,0.67526,0.67529,98100000.0
2006-10-13 07:59:00,0.67529,0.67529,0.67528,0.67528,12800000.0
2006-10-13 08:00:00,0.67522,0.67536,0.67522,0.67528,278599999.0
2006-10-13 08:01:00,0.67526,0.67526,0.67516,0.67524,151700000.0
2006-10-13 08:02:00,0.67519,0.67521,0.67515,0.67521,99900001.0
2006-10-13 08:03:00,0.67522,0.67524,0.67522,0.67524,80000002.0
2006-10-13 08:04:00,0.67517,0.67522,0.67514,0.67522,63799999.0
2006-10-13 08:05:00,0.67517,0.67525,0.67517,0.67517,132399998.0
2006-10-13 08:06:00,0.67511,0.67522,0.67511,0.67521,112800001.0
2006-10-13 08:07:00,0.6752,0.6752,0.67511,0.67512,269399996.0
2006-10-13 08:08:00,0.67515,0.6752,0.67505,0.67505,90800001.0
2006-10-13 08:09:00,0.67504,0.67524,0.67504,0.67517,118699998.0
2006-10-13 08:10:00,0.67513,0.67522,0.67506,0.67522,208500003.0
2006-10-13 08:11:00,0.67521,0.67526,0.67517,0.67525,128799999.0
2006-10-13 08:12:00,0.67528,0.67528,0.67516,0.67523,136400000.0
2006-10-13 08:13:00,0.67515,0.67526,0.67515,0.67526,20200000.0
2006-10-13 08:14:00,0.67528,0.67528,0.67519,0.67525,104399999.0
2006-10-13 08:15:00,0.67525,0.67525,0.67515,0.67517,127799999.0
2006-10-13 08:16:00,0.67511,0.67511,0.67509,0.67509,18300000.0
2006-10-13 08:17:00,0.67515,0.67515,0.67498,0.67505,156200000.0
2006-10-13 08:18:00,0.6751,0.67513,0.675,0.67513,203799998.0
2006-10-13 08:19:00,0.6752,0.6752,0.67508,0.67508,111800002.0
2006-10-13 08:20:00,0.6751,0.67519,0.6751,0.67512,202499997.0
2006-10-13 08:21:00,0.67512,0.67512,0.67498,0.67498,176300001.0
2006-10-13 08:22:00,0.67504,0.67504,0.67497,0.67497,36200000.0
2006-10-13 08:23:00,0.67501,0.67502,0.67501,0.67502,2600000.0
2006-10-13 08:24:00,0.67503,0.67505,0.67502,0.67505,157100005.0
2006-10-13 08:25:00,0.67499,0.67506,0.67499,0.67502,170699999.0
2006-10-13 08:26:00,0.67505,0.67506,0.67499,0.67506,197199998.0
2006-10-13 08:27:00,0.67505,0.67511,0.675,0.67504,172499998.0
2006-10-13 08:28:00,0.67509,0.67509,0.67496,0.67504,118600000.0
2006-10-13 08:29:00,0.67501,0.67508,0.67497,0.67508,146799997.0
2006-10-13 08:30:00,0.67502,0.67508,0.67501,0.67508,163899999.0
2006-10-13 08:31:00,0.67507,0.67512,0.67505,0.67507,135000000.0
2006-10-13 08:32:00,0.67501,0.67507,0.675,0.67502,162899998.0
2006-10-13 08:33:00,0.67503,0.67511,0.67503,0.67508,131700001.0
2006-10-13 08:34:00,0.67505,0.67505,0.67494,0.67494,32699999.0
2006-10-13 08:35:00,0.67497,0.67501,0.67497,0.675,98499996.0
2006-10-13 08:36:00,0.67492,0.67501,0.67492,0.67492,139999999.0
2006-10-13 08:37:00,0.67492,0.67507,0.67492,0.67507,70999999.0
2006-10-13 08:38:00,0.67503,0.67503,0.67489,0.67493,151400001.0
2006-10-13 08:39:00,0.67482,0.6749,0.67482,0.67488,136099999.0
2006-10-13 08:40:00,0.67493,0.67493,0.67481,0.67483,164099998.0
2006-10-13 08:41:00,0.6748,0.67494,0.67472,0.67485,102000001.0
2006-10-13 08:42:00,0.67476,0.67479,0.67465,0.67479,74500000.0
2006-10-13 08:43:00,0.67475,0.67475,0.67456,0.67456,109100003.0
2006-10-13 08:44:00,0.67471,0.67471,0.67456,0.67467,129400004.0
2006-10-13 08:45:00,0.67461,0.67461,0.67457,0.67457,34199999.0
2006-10-13 08:46:00,0.67454,0.67463,0.67454,0.67463,148300005.0
2006-10-13 08:47:00,0.67463,0.67464,0.67455,0.6746,155300002.0
2006-10-13 08:48:00,0.67463,0.67465,0.67463,0.67465,53399997.0
2006-10-13 08:49:00,0.67464,0.67465,0.67456,0.67463,180300004.0
2006-10-13 08:50:00,0.67463,0.67463,0.67449,0.67451,242899996.0
2006-10-13 08:51:00,0.67453,0.67453,0.67445,0.6745,198600001.0
2006-10-13 08:52:00,0.67448,0.67464,0.67447,0.67464,107000001.0
2006-10-13 08:53:00,0.6746,0.6746,0.67451,0.67454,97999998.0
2006-10-13 08:54:00,0.67446,0.6745,0.67439,0.6745,160500002.0
2006-10-13 08:55:00,0.67447,0.67453,0.67447,0.67453,85599999.0
2006-10-13 08:56:00,0.6745,0.67459,0.67443,0.67455,117699999.0
2006-10-13 08:57:00,0.67451,0.67459,0.67449,0.67459,42200000.0
2006-10-13 08:58:00,0.67464,0.6747,0.67458,0.6747,186500004.0
2006-10-13 08:59:00,0.67468,0.67472,0.67464,0.6747,126900001.0
2006-10-13 09:00:00,0.67474,0.67476,0.67467,0.67467,162200005.0
2006-10-13 09:01:00,0.67474,0.67479,0.67465,0.67465,135799999.0
2006-10-13 09:02:00,0.67475,0.67491,0.67475,0.67491,160399998.0
2006-10-13 09:03:00,0.67496,0.675,0.67488,0.67489,201200001.0
2006-10-13 09:04:00,0.67493,0.67494,0.67491,0.67493,159500000.0
2006-10-13 09:05:00,0.67493,0.67493,0.67486,0.6749,161800002.0
2006-10-13 09:06:00,0.67486,0.67486,0.67485,0.67485,55000001.0
2006-10-13 09:07:00,0.67488,0.67491,0.67482,0.67487,88299999.0
2006-10-13 09:08:00,0.67486,0.67486,0.67473,0.67482,192700001.0
2006-10-13 09:09:00,0.67489,0.67489,0.67485,0.67485,79799998.0
2006-10-13 09:10:00,0.67486,0.67492,0.67485,0.6749,166599997.0
2006-10-13 09:11:00,0.67488,0.67494,0.67487,0.67494,135300002.0
2006-10-13 09:12:00,0.67491,0.67494,0.67479,0.67481,142199995.0
2006-10-13 09:13:00,0.67478,0.67478,0.67462,0.67467,95499998.0
2006-10-13 09:14:00,0.67463,0.67469,0.67456,0.67469,85500000.0
2006-10-13 09:15:00,0.67462,0.67472,0.67461,0.67472,98600000.0
2006-10-13 09:16:00,0.67475,0.67475,0.67466,0.67469,79800000.0
2006-10-13 09:17:00,0.67461,0.67462,0.67451,0.6746,151600000.0
2006-10-13 09:18:00,0.67467,0.6747,0.67453,0.67461,152400002.0
2006-10-13 09:19:00,0.67458,0.67461,0.67455,0.67455,98699999.0
2006-10-13 09:20:00,0.67462,0.67462,0.67452,0.67452,46300000.0
2006-10-13 09:21:00,0.67456,0.67464,0.67455,0.67458,148799999.0
2006-10-13 09:22:00,0.67453,0.67456,0.67446,0.67456,51000000.0
2006-10-13 09:23:00,0.67452,0.67455,0.67446,0.67454,157200001.0
2006-10-13 09:24:00,0.67458,0.67461,0.67457,0.67457,182900002.0
2006-10-13 09:25:00,0.6746,0.67465,0.67459,0.6746,104700000.0
2006-10-13 09:26:00,0.67462,0.67464,0.67459,0.67462,139000004.0
2006-10-13 09:27:00,0.67467,0.67475,0.67466,0.67472,208499999.0
2006-10-13 09:28:00,0.67474,0.67479,0.67471,0.67479,184499996.0
2006-10-13 09:29:00,0.67479,0.67479,0.6747,0.6747,94999997.0
2006-10-13 09:30:00,0.67473,0.67473,0.67469,0.67472,43000001.0
2006-10-13 09:31:00,0.6747,0.67475,0.6747,0.67475,139800001.0
2006-10-13 09:32:00,0.67469,0.67473,0.67466,0.67473,55699998.0
2006-10-13 09:33:00,0.67473,0.67473,0.67471,0.67473,114700001.0
2006-10-13 09:34:00,0.6747,0.67471,0.67463,0.67469,145300003.0
2006-10-13 09:35:00,0.67473,0.67473,0.67465,0.67467,86800000.0
2006-10-13 09:36:00,0.6746,0.6746,0.67446,0.67446,94799999.0
2006-10-13 09:37:00,0.67454,0.6746,0.67451,0.67451,240999996.0
2006-10-13 09:38:00,0.6746,0.67472,0.67458,0.67472,104800001.0
2006-10-13 09:39:00,0.6747,0.6747,0.67464,0.67464,35900000.0
2006-10-13 09:40:00,0.67463,0.67463,0.67457,0.67463,177099997.0
2006-10-13 09:41:00,0.67461,0.67465,0.67456,0.67462,199099997.0
2006-10-13 09:42:00,0.6747,0.67475,0.67465,0.67475,199099998.0
2006-10-13 09:43:00,0.67473,0.67473,0.67456,0.67461,88699998.0
2006-10-13 09:44:00,0.67452,0.67462,0.67452,0.67454,93800000.0
2006-10-13 09:45:00,0.67452,0.6746,0.67451,0.67453,188200000.0
2006-10-13 09:46:00,0.67461,0.67468,0.67455,0.67463,190399998.0
2006-10-13 09:47:00,0.6747,0.6747,0.67463,0.67463,118500003.0
2006-10-13 09:48:00,0.67461,0.67473,0.67461,0.6747,185299999.0
2006-10-13 09:49:00,0.67471,0.67478,0.67466,0.67473,277199997.0
2006-10-13 09:50:00,0.67473,0.67473,0.67468,0.67471,35800000.0
2006-10-13 09:51:00,0.67471,0.67471,0.67457,0.67459,101100000.0
2006-10-13 09:52:00,0.6747,0.67471,0.67462,0.67464,260500000.0
2006-10-13 09:53:00,0.67465,0.67472,0.67462,0.67463,198100003.0
2006-10-13 09:54:00,0.67459,0.67471,0.67459,0.67471,140699998.0
2006-10-13 09:55:00,0.67472,0.67472,0.6747,0.6747,51500000.0
2006-10-13 09:56:00,0.67473,0.67473,0.67467,0.67473,123499996.0
2006-10-13 09:57:00,0.67476,0.67479,0.67473,0.67475,168599999.0
2006-10-13 09:58:00,0.67478,0.67483,0.67475,0.67483,43300000.0
2006-10-13 09:59:00,0.67482,0.67482,0.67468,0.67468,91000002.0
2006-10-13 10:00:00,0.67468,0.67476,0.67468,0.67476,107000000.0
2006-10-13 10:01:00,0.67475,0.67479,0.67469,0.67479,92299999.0
2006-10-13 10:02:00,0.67476,0.6748,0.67472,0.67475,223800000.0
2006-10-13 10:03:00,0.67473,0.67473,0.67464,0.67473,189100000.0
2006-10-13 10:04:00,0.67472,0.67472,0.67464,0.67472,77199999.0
2006-10-13 10:05:00,0.67469,0.67472,0.67467,0.67467,145500001.0
2006-10-13 10:06:00,0.67464,0.67478,0.67464,0.67478,140100002.0
2006-10-13 10:07:00,0.67481,0.67487,0.67474,0.67475,98100000.0
2006-10-13 10:08:00,0.67477,0.67482,0.6747,0.6747,190699999.0
2006-10-13 10:09:00,0.67467,0.67471,0.67465,0.67471,126999997.0
2006-10-13 10:10:00,0.67473,0.67473,0.67471,0.67471,87000003.0
2006-10-13 10:11:00,0.67465,0.67473,0.67464,0.67467,287200000.0
2006-10-13 10:12:00,0.67466,0.67468,0.67466,0.67468,81500002.0
2006-10-13 10:13:00,0.67472,0.67475,0.6747,0.67475,127499999.0
2006-10-13 10:14:00,0.67471,0.67473,0.67466,0.67473,71900001.0
2006-10-13 10:15:00,0.67475,0.67475,0.67466,0.67471,195300001.0
2006-10-13 10:16:00,0.67472,0.67475,0.67472,0.67475,21100000.0
2006-10-13 10:17:00,0.67472,0.67473,0.67465,0.67471,260400004.0
2006-10-13 10:18:00,0.6747,0.67474,0.67464,0.67464,74099999.0
2006-10-13 10:19:00,0.67467,0.67467,0.67457,0.67465,125099997.0
2006-10-13 10:20:00,0.67464,0.67464,0.67456,0.67459,190699999.0
2006-10-13 10:21:00,0.67458,0.67458,0.67457,0.67457,35200000.0
2006-10-13 10:22:00,0.67452,0.67454,0.6745,0.67451,192199996.0
2006-10-13 10:23:00,0.6745,0.67454,0.67448,0.67451,121600001.0
2006-10-13 10:24:00,0.67451,0.67454,0.67451,0.67454,62999999.0
2006-10-13 10:25:00,0.6745,0.67452,0.67447,0.67451,126800001.0
2006-10-13 10:26:00,0.67446,0.67449,0.67445,0.67446,87700001.0
2006-10-13 10:27:00,0.67448,0.67452,0.67444,0.67447,145999998.0
2006-10-13 10:28:00,0.67441,0.67446,0.67439,0.67441,200500002.0
2006-10-13 10:29:00,0.67438,0.67445,0.67438,0.67442,226700003.0
2006-10-13 10:30:00,0.6744,0.6744,0.67434,0.67434,36899998.0
2006-10-13 10:31:00,0.67432,0.67443,0.67428,0.67443,186300003.0
2006-10-13 10:32:00,0.67441,0.67444,0.67435,0.67444,139999997.0
2006-10-13 10:33:00,0.67443,0.67443,0.67435,0.67437,140299996.0
2006-10-13 10:34:00,0.67433,0.67433,0.67426,0.67432,196200005.0
2006-10-13 10:35:00,0.67438,0.67439,0.67432,0.67437,118999997.0
2006-10-13 10:36:00,0.67434,0.67434,0.67428,0.6743,166699998.0
2006-10-13 10:37:00,0.6743,0.67434,0.67429,0.67434,112800000.0
2006-10-13 10:38:00,0.67435,0.67437,0.6743,0.67434,110200000.0
2006-10-13 10:39:00,0.67435,0.6744,0.67434,0.6744,113499999.0
2006-10-13 10:40:00,0.67443,0.67443,0.67442,0.67442,53300000.0
2006-10-13 10:41:00,0.67445,0.67447,0.6744,0.67445,115799997.0
2006-10-13 10:42:00,0.6745,0.67459,0.6745,0.67451,98100000.0
2006-10-13 10:43:00,0.67454,0.67456,0.67445,0.67447,151800001.0
2006-10-13 10:44:00,0.67443,0.67446,0.67443,0.67446,99499997.0
2006-10-13 10:45:00,0.67445,0.67456,0.67444,0.67456,253700002.0
2006-10-13 10:46:00,0.6745,0.67455,0.6745,0.67455,154700001.0
2006-10-13 10:47:00,0.67453,0.67455,0.67447,0.67455,231499999.0
2006-10-13 10:48:00,0.67455,0.67455,0.67447,0.67451,166600003.0
2006-10-13 10:49:00,0.67456,0.67462,0.67456,0.67462,71000000.0
2006-10-13 10:50:00,0.67466,0.67471,0.67465,0.67465,126800000.0
2006-10-13 10:51:00,0.67468,0.67472,0.67466,0.67472,66499999.0
2006-10-13 10:52:00,0.67472,0.67472,0.67466,0.67466,183599997.0
2006-10-13 10:53:00,0.67462,0.67463,0.67458,0.67458,90100003.0
2006-10-13 10:54:00,0.67461,0.67463,0.6745,0.6745,192900006.0
2006-10-13 10:55:00,0.67456,0.67461,0.67446,0.67461,97399997.0
2006-10-13 10:56:00,0.67464,0.67465,0.67451,0.67456,182800000.0
2006-10-13 10:57:00,0.67449,0.67453,0.67444,0.67448,213500003.0
2006-10-13 10:58:00,0.67449,0.67449,0.67444,0.67449,160400000.0
2006-10-13 10:59:00,0.67447,0.67449,0.67443,0.67446,86400000.0
2006-10-13 11:00:00,0.67446,0.67448,0.67441,0.67441,55799998.0
2006-10-13 11:01:00,0.67442,0.67442,0.67437,0.67441,198500000.0
2006-10-13 11:02:00,0.67445,0.67445,0.67443,0.67443,16700000.0
2006-10-13 11:03:00,0.67445,0.67445,0.67442,0.67442,46300001.0
2006-10-13 11:04:00,0.67442,0.67445,0.67439,0.67445,183800000.0
2006-10-13 11:05:00,0.67443,0.67443,0.67441,0.67441,60500000.0
2006-10-13 11:06:00,0.67441,0.67444,0.6744,0.67444,67900000.0
2006-10-13 11:07:00,0.67445,0.67446,0.67441,0.67441,95000001.0
2006-10-13 11:08:00,0.67448,0.67448,0.6744,0.67445,70299999.0
2006-10-13 11:09:00,0.67445,0.67445,0.67445,0.67445,53300001.0
2006-10-13 11:10:00,0.67442,0.67443,0.67439,0.6744,84999999.0
2006-10-13 11:11:00,0.67445,0.67445,0.67442,0.67442,58200001.0
2006-10-13 11:12:00,0.67443,0.67445,0.67437,0.67444,85499998.0
2006-10-13 11:13:00,0.67443,0.67445,0.67443,0.67445,52600000.0
2006-10-13 11:14:00,0.67447,0.67447,0.67438,0.67442,107400004.0
2006-10-13 11:15:00,0.67447,0.67447,0.67443,0.67445,105500002.0
2006-10-13 11:16:00,0.67446,0.67448,0.67442,0.67445,291400003.0
2006-10-13 11:17:00,0.67443,0.67443,0.67438,0.67442,201100005.0
2006-10-13 11:18:00,0.67447,0.67456,0.67447,0.67456,76000001.0
2006-10-13 11:19:00,0.67457,0.67457,0.67447,0.67455,269500006.0
2006-10-13 11:20:00,0.67452,0.67455,0.6745,0.6745,65400001.0
2006-10-13 11:21:00,0.67457,0.67457,0.67453,0.67455,124400000.0
2006-10-13 11:22:00,0.67453,0.67453,0.67443,0.67443,164599999.0
2006-10-13 11:23:00,0.67445,0.67445,0.6744,0.67442,182199996.0
2006-10-13 11:24:00,0.67447,0.67453,0.67443,0.67447,67100002.0
2006-10-13 11:25:00,0.67443,0.67452,0.67443,0.67452,63000001.0
2006-10-13 11:26:00,0.67451,0.67451,0.67446,0.6745,91200002.0
2006-10-13 11:27:00,0.67445,0.67453,0.67445,0.67453,132699999.0
2006-10-13 11:28:00,0.67451,0.67454,0.67448,0.67448,178000003.0
2006-10-13 11:29:00,0.67454,0.6746,0.67451,0.6746,229399998.0
2006-10-13 11:30:00,0.67458,0.67458,0.67436,0.67443,153499998.0
2006-10-13 11:31:00,0.6744,0.67446,0.6744,0.6744,137700000.0
2006-10-13 11:32:00,0.67447,0.6745,0.67445,0.67445,95900000.0
2006-10-13 11:33:00,0.67441,0.67444,0.67435,0.6744,172699996.0
2006-10-13 11:34:00,0.67447,0.67455,0.67447,0.67455,39900000.0
2006-10-13 11:35:00,0.67462,0.67467,0.67462,0.67466,11600000.0
2006-10-13 11:36:00,0.6747,0.67478,0.6747,0.6747,212199999.0
2006-10-13 11:37:00,0.67472,0.67477,0.67472,0.67475,92500003.0
2006-10-13 11:38:00,0.67468,0.67475,0.67468,0.67473,99699998.0
2006-10-13 11:39:00,0.67471,0.67471,0.67465,0.67467,71799998.0
2006-10-13 11:40:00,0.6747,0.67474,0.6747,0.67474,82300003.0
2006-10-13 11:41:00,0.67475,0.67482,0.67475,0.67477,151899997.0
2006-10-13 11:42:00,0.67478,0.67478,0.67471,0.67472,251199997.0
2006-10-13 11:43:00,0.67474,0.67479,0.67473,0.67479,20800000.0
2006-10-13 11:44:00,0.67474,0.67474,0.67466,0.67474,149700001.0
2006-10-13 11:45:00,0.67473,0.67475,0.6747,0.67473,103300003.0
2006-10-13 11:46:00,0.67468,0.6747,0.67462,0.67462,214599996.0
2006-10-13 11:47:00,0.67464,0.67475,0.67464,0.67475,50200001.0
2006-10-13 11:48:00,0.6747,0.67473,0.67467,0.67473,188700002.0
2006-10-13 11:49:00,0.67471,0.67473,0.67461,0.67473,205499997.0
2006-10-13 11:50:00,0.67465,0.67473,0.67465,0.67473,178800001.0
2006-10-13 11:51:00,0.67473,0.67473,0.67466,0.67466,65800000.0
2006-10-13 11:52:00,0.67465,0.67467,0.67465,0.67467,31100001.0
2006-10-13 11:53:00,0.67463,0.67475,0.67462,0.67475,163500000.0
2006-10-13 11:54:00,0.67469,0.67469,0.67461,0.67463,250000002.0
2006-10-13 11:55:00,0.67464,0.67464,0.67453,0.67458,159899998.0
2006-10-13 11:56:00,0.67455,0.67455,0.67445,0.67453,172400002.0
2006-10-13 11:57:00,0.67456,0.67456,0.67446,0.67448,211400000.0
2006-10-13 11:58:00,0.67443,0.6745,0.67439,0.67444,98800000.0
2006-10-13 11:59:00,0.67443,0.67446,0.67435,0.67446,230600000.0
2006-10-13 12:00:00,0.67443,0.67444,0.67438,0.67444,154900002.0
2006-10-13 12:01:00,0.67448,0.67448,0.6744,0.6744,132299996.0
2006-10-13 12:02:00,0.67448,0.67448,0.6744,0.67445,216599996.0
2006-10-13 12:03:00,0.67448,0.67448,0.67442,0.67442,126400000.0
2006-10-13 12:04:00,0.6744,0.67442,0.67436,0.67442,164500000.0
2006-10-13 12:05:00,0.67444,0.67446,0.67444,0.67444,88800001.0
2006-10-13 12:06:00,0.67441,0.6745,0.67439,0.6745,98499998.0
2006-10-13 12:07:00,0.67455,0.67455,0.6745,0.6745,123099998.0
2006-10-13 12:08:00,0.67455,0.67458,0.6745,0.67458,54999998.0
2006-10-13 12:09:00,0.67453,0.67458,0.6745,0.67452,118300001.0
2006-10-13 12:10:00,0.67453,0.67455,0.67453,0.67455,76400002.0
2006-10-13 12:11:00,0.6745,0.67453,0.67441,0.67453,79400003.0
2006-10-13 12:12:00,0.67452,0.67454,0.67451,0.67452,98499999.0
2006-10-13 12:13:00,0.67451,0.67451,0.67444,0.67444,75899999.0
2006-10-13 12:14:00,0.67443,0.67443,0.67437,0.67439,54100000.0
2006-10-13 12:15:00,0.67441,0.67444,0.67439,0.67439,84799997.0
2006-10-13 12:16:00,0.67444,0.67445,0.67434,0.67445,116800002.0
2006-10-13 12:17:00,0.67441,0.67442,0.67432,0.67436,168500001.0
2006-10-13 12:18:00,0.67437,0.67441,0.67436,0.67437,115900003.0
2006-10-13 12:19:00,0.67437,0.6744,0.67431,0.67437,177300001.0
2006-10-13 12:20:00,0.67438,0.67442,0.67438,0.67442,30300000.0
2006-10-13 12:21:00,0.67443,0.67444,0.67441,0.67442,339299992.0
2006-10-13 12:22:00,0.67443,0.67445,0.67443,0.67445,96900000.0
2006-10-13 12:23:00,0.67443,0.67445,0.67442,0.67445,77300000.0
2006-10-13 12:24:00,0.67445,0.67445,0.67442,0.67445,66699998.0
2006-10-13 12:25:00,0.67445,0.67445,0.67443,0.67445,14500000.0
2006-10-13 12:26:00,0.6744,0.67443,0.6744,0.67442,61300001.0
2006-10-13 12:27:00,0.67443,0.67445,0.6744,0.67442,149400001.0
2006-10-13 12:28:00,0.67441,0.67441,0.67429,0.67429,141600003.0
2006-10-13 12:29:00,0.67427,0.67434,0.67427,0.67434,149800001.0
2006-10-13 12:30:00,0.67432,0.67434,0.67426,0.67428,161300002.0
2006-10-13 12:31:00,0.67427,0.67434,0.67426,0.67431,150100001.0
2006-10-13 12:32:00,0.6743,0.6743,0.67421,0.67421,121700000.0
2006-10-13 12:33:00,0.6742,0.6742,0.6742,0.6742,100599997.0
2006-10-13 12:34:00,0.67417,0.6742,0.67417,0.6742,1600000.0
2006-10-13 12:35:00,0.67423,0.67423,0.67416,0.67419,74900000.0
2006-10-13 12:36:00,0.67422,0.67433,0.67417,0.67433,136699999.0
2006-10-13 12:37:00,0.67433,0.67433,0.67416,0.67421,216500001.0
2006-10-13 12:38:00,0.6742,0.67427,0.6742,0.67422,68200000.0
2006-10-13 12:39:00,0.67428,0.67428,0.6742,0.67428,101200002.0
2006-10-13 12:40:00,0.67422,0.67425,0.67419,0.67419,116199998.0
2006-10-13 12:41:00,0.67417,0.67422,0.67417,0.67421,80600000.0
2006-10-13 12:42:00,0.6742,0.67427,0.6742,0.67425,246400002.0
2006-10-13 12:43:00,0.67423,0.67425,0.6742,0.67425,112699996.0
2006-10-13 12:44:00,0.67417,0.67417,0.67407,0.6741,142400001.0
2006-10-13 12:45:00,0.67415,0.67415,0.6741,0.6741,146700000.0
2006-10-13 12:46:00,0.67415,0.67415,0.67412,0.67412,72599999.0
2006-10-13 12:47:00,0.67413,0.67419,0.67413,0.67416,162200002.0
2006-10-13 12:48:00,0.67407,0.67412,0.67407,0.67412,3200000.0
2006-10-13 12:49:00,0.67412,0.67414,0.67408,0.6741,147700002.0
2006-10-13 12:50:00,0.67413,0.67418,0.67412,0.67418,249099998.0
2006-10-13 12:51:00,0.67422,0.67427,0.67421,0.67421,180199999.0
2006-10-13 12:52:00,0.67422,0.67422,0.67418,0.67418,8700000.0
2006-10-13 12:53:00,0.67426,0.67426,0.67415,0.67426,156600000.0
2006-10-13 12:54:00,0.67425,0.67425,0.67425,0.67425,8000000.0
2006-10-13 12:55:00,0.67425,0.67425,0.67422,0.67422,125100003.0
2006-10-13 12:56:00,0.67421,0.67422,0.67414,0.67414,64999999.0
2006-10-13 12:57:00,0.67418,0.67419,0.67418,0.67419,31100000.0
2006-10-13 12:58:00,0.67421,0.67424,0.6742,0.6742,139600001.0
2006-10-13 12:59:00,0.6742,0.67427,0.6742,0.67423,184299999.0
2006-10-13 13:00:00,0.67422,0.67431,0.67418,0.6743,105600000.0
2006-10-13 13:01:00,0.67437,0.67437,0.67431,0.67431,47999999.0
2006-10-13 13:02:00,0.67437,0.67448,0.67437,0.67448,37500000.0
2006-10-13 13:03:00,0.6745,0.67467,0.6745,0.67467,123499999.0
2006-10-13 13:04:00,0.67467,0.67475,0.67465,0.67467,91300000.0
2006-10-13 13:05:00,0.67457,0.67457,0.67452,0.67454,149800002.0
2006-10-13 13:06:00,0.67455,0.67455,0.67442,0.67444,138699997.0
2006-10-13 13:07:00,0.67445,0.67454,0.67444,0.6745,123800002.0
2006-10-13 13:08:00,0.67453,0.67455,0.6745,0.67455,104400001.0
2006-10-13 13:09:00,0.67455,0.67458,0.6745,0.67458,97799998.0
2006-10-13 13:10:00,0.67452,0.67455,0.67452,0.67455,171399999.0
2006-10-13 13:11:00,0.67458,0.67458,0.6745,0.6745,89500002.0
2006-10-13 13:12:00,0.67452,0.67454,0.67449,0.67454,169300000.0
2006-10-13 13:13:00,0.67453,0.67457,0.67452,0.67452,79500000.0
2006-10-13 13:14:00,0.67453,0.67457,0.67452,0.67455,51900000.0
2006-10-13 13:15:00,0.6745,0.67457,0.6745,0.67455,26400000.0
2006-10-13 13:16:00,0.67453,0.6746,0.67453,0.67454,151600002.0
2006-10-13 13:17:00,0.67456,0.67456,0.67447,0.67453,150600003.0
2006-10-13 13:18:00,0.67448,0.67449,0.67442,0.67442,102600001.0
2006-10-13 13:19:00,0.67444,0.67447,0.67442,0.67446,272299997.0
2006-10-13 13:20:00,0.67441,0.67444,0.67429,0.67429,104300000.0
2006-10-13 13:21:00,0.67426,0.67433,0.67426,0.67433,21700000.0
2006-10-13 13:22:00,0.67433,0.67433,0.67426,0.67432,115699999.0
2006-10-13 13:23:00,0.67432,0.67441,0.67432,0.67438,71600001.0
2006-10-13 13:24:00,0.67434,0.67446,0.67434,0.67446,55599998.0
2006-10-13 13:25:00,0.67445,0.67445,0.6744,0.6744,71000001.0
2006-10-13 13:26:00,0.67443,0.67443,0.67435,0.67443,19200000.0
2006-10-13 13:27:00,0.67443,0.67448,0.6744,0.67445,172900000.0
2006-10-13 13:28:00,0.6744,0.67445,0.6744,0.67442,137200002.0
2006-10-13 13:29:00,0.67447,0.6745,0.67445,0.67445,151200004.0
2006-10-13 13:30:00,0.67434,0.67434,0.67426,0.67427,64000002.0
2006-10-13 13:31:00,0.67428,0.67431,0.67422,0.6743,119099998.0
2006-10-13 13:32:00,0.67427,0.67433,0.67425,0.67425,103700002.0
2006-10-13 13:33:00,0.67425,0.6743,0.67419,0.67423,289300001.0
2006-10-13 13:34:00,0.67427,0.67434,0.67427,0.67432,58200000.0
2006-10-13 13:35:00,0.6743,0.67435,0.6743,0.6743,115700001.0
2006-10-13 13:36:00,0.67438,0.67438,0.6743,0.67435,192199998.0
2006-10-13 13:37:00,0.67435,0.67437,0.6743,0.67435,146299999.0
2006-10-13 13:38:00,0.67428,0.67428,0.67426,0.67426,44700002.0
2006-10-13 13:39:00,0.67424,0.6743,0.67422,0.67423,215600003.0
2006-10-13 13:40:00,0.6742,0.67428,0.6742,0.67427,60500001.0
2006-10-13 13:41:00,0.67425,0.67432,0.67425,0.67426,55400000.0
2006-10-13 13:42:00,0.67428,0.67428,0.6742,0.67422,138700001.0
2006-10-13 13:43:00,0.67418,0.67424,0.67413,0.67413,153200001.0
2006-10-13 13:44:00,0.67414,0.67421,0.67414,0.67421,216499997.0
2006-10-13 13:45:00,0.67424,0.67432,0.67424,0.67424,140799999.0
2006-10-13 13:46:00,0.67425,0.67429,0.67425,0.67427,98200000.0
2006-10-13 13:47:00,0.67432,0.67434,0.67425,0.67425,244099999.0
2006-10-13 13:48:00,0.67429,0.67429,0.67418,0.67422,139300002.0
2006-10-13 13:49:00,0.67424,0.67424,0.67416,0.67421,55999999.0
2006-10-13 13:50:00,0.6742,0.67427,0.6742,0.67425,158300000.0
2006-10-13 13:51:00,0.67422,0.67427,0.6742,0.67425,158399997.0
2006-10-13 13:52:00,0.67421,0.67421,0.67414,0.67414,187500004.0
2006-10-13 13:53:00,0.67416,0.67416,0.67407,0.67414,102099998.0
2006-10-13 13:54:00,0.67413,0.67413,0.67404,0.67411,142899997.0
2006-10-13 13:55:00,0.67413,0.67413,0.6741,0.6741,4000000.0
2006-10-13 13:56:00,0.67408,0.67415,0.67408,0.67415,168699997.0
2006-10-13 13:57:00,0.67408,0.67412,0.67408,0.6741,40900000.0
2006-10-13 13:58:00,0.67415,0.67423,0.67415,0.67423,99300000.0
2006-10-13 13:59:00,0.67422,0.67422,0.67422,0.67422,20000000.0
2006-10-13 14:00:00,0.67422,0.67434,0.67415,0.67434,124499997.0
2006-10-13 14:01:00,0.67432,0.67432,0.67421,0.67425,161199999.0
2006-10-13 14:02:00,0.67422,0.67428,0.67417,0.67422,179600002.0
2006-10-13 14:03:00,0.67423,0.67423,0.67417,0.67417,86200001.0
2006-10-13 14:04:00,0.67421,0.67424,0.6742,0.67424,142799999.0
2006-10-13 14:05:00,0.6742,0.67423,0.67416,0.67416,101599999.0
2006-10-13 14:06:00,0.67423,0.67425,0.67421,0.67425,218500003.0
2006-10-13 14:07:00,0.67422,0.67425,0.67417,0.6742,255800003.0
2006-10-13 14:08:00,0.67427,0.67429,0.67421,0.67423,228900002.0
2006-10-13 14:09:00,0.67422,0.67424,0.67419,0.67419,158600003.0
2006-10-13 14:10:00,0.67425,0.67425,0.67417,0.67425,168399997.0
2006-10-13 14:11:00,0.6742,0.6742,0.6742,0.6742,13700000.0
2006-10-13 14:12:00,0.6743,0.67442,0.6743,0.67438,58399998.0
2006-10-13 14:13:00,0.67439,0.67439,0.67431,0.67435,72499998.0
2006-10-13 14:14:00,0.67434,0.67442,0.67434,0.67441,39100001.0
2006-10-13 14:15:00,0.6744,0.67441,0.67432,0.67436,223400001.0
2006-10-13 14:16:00,0.67435,0.67435,0.67433,0.67433,37100001.0
2006-10-13 14:17:00,0.67433,0.67433,0.67423,0.67432,142999999.0
2006-10-13 14:18:00,0.67432,0.67433,0.67422,0.67433,76899999.0
2006-10-13 14:19:00,0.6743,0.67432,0.6743,0.67432,6400000.0
2006-10-13 14:20:00,0.67433,0.67438,0.67425,0.67438,165699997.0
2006-10-13 14:21:00,0.67439,0.67448,0.67437,0.67447,49500000.0
2006-10-13 14:22:00,0.67444,0.67446,0.67436,0.67441,169200003.0
2006-10-13 14:23:00,0.67446,0.67447,0.6744,0.67445,162800003.0
2006-10-13 14:24:00,0.67442,0.67452,0.67442,0.67448,251200001.0
2006-10-13 14:25:00,0.67447,0.67447,0.67434,0.67437,286800003.0
2006-10-13 14:26:00,0.67435,0.67445,0.67435,0.67445,161499998.0
2006-10-13 14:27:00,0.6745,0.67459,0.67448,0.6745,132300003.0
2006-10-13 14:28:00,0.67445,0.67445,0.67438,0.67444,114699999.0
2006-10-13 14:29:00,0.67438,0.67439,0.67412,0.67412,79599999.0
2006-10-13 14:30:00,0.67406,0.67422,0.67313,0.67313,123999999.0
2006-10-13 14:31:00,0.67316,0.67407,0.67316,0.67403,121300002.0
2006-10-13 14:32:00,0.67388,0.67412,0.67386,0.67412,139599997.0
2006-10-13 14:33:00,0.67405,0.67407,0.67392,0.67392,148199999.0
2006-10-13 14:34:00,0.67394,0.67405,0.67394,0.67405,164699999.0
2006-10-13 14:35:00,0.67399,0.67406,0.67395,0.67396,97600001.0
2006-10-13 14:36:00,0.67398,0.67398,0.67385,0.67385,155500003.0
2006-10-13 14:37:00,0.67384,0.67385,0.67365,0.67365,195100000.0
2006-10-13 14:38:00,0.67381,0.67388,0.67367,0.67378,153500000.0
2006-10-13 14:39:00,0.67387,0.67404,0.67387,0.674,143899998.0
2006-10-13 14:40:00,0.67404,0.67416,0.67397,0.67413,78200000.0
2006-10-13 14:41:00,0.67413,0.67415,0.67406,0.67415,96000001.0
2006-10-13 14:42:00,0.67411,0.67418,0.67409,0.67418,64800001.0
2006-10-13 14:43:00,0.67421,0.67424,0.67421,0.67424,35799999.0
2006-10-13 14:44:00,0.67428,0.67441,0.67428,0.67441,105799998.0
2006-10-13 14:45:00,0.67437,0.6744,0.67434,0.67438,218999994.0
2006-10-13 14:46:00,0.67439,0.67439,0.6743,0.67433,178199997.0
2006-10-13 14:47:00,0.67433,0.67442,0.67428,0.67432,288699996.0
2006-10-13 14:48:00,0.6743,0.67436,0.67428,0.67433,98900000.0
2006-10-13 14:49:00,0.67435,0.6744,0.67429,0.67432,145000001.0
2006-10-13 14:50:00,0.67435,0.67439,0.67431,0.67439,139500002.0
2006-10-13 14:51:00,0.67436,0.67443,0.67435,0.6744,55900000.0
2006-10-13 14:52:00,0.67433,0.67437,0.6743,0.67434,113300000.0
2006-10-13 14:53:00,0.67431,0.67431,0.67419,0.67428,148799998.0
2006-10-13 14:54:00,0.6743,0.67434,0.67426,0.67426,48000000.0
2006-10-13 14:55:00,0.67426,0.67437,0.67426,0.67435,161300001.0
2006-10-13 14:56:00,0.67429,0.67435,0.67426,0.67426,198699993.0
2006-10-13 14:57:00,0.67422,0.67435,0.67418,0.67426,366600000.0
2006-10-13 14:58:00,0.67429,0.67429,0.67425,0.67425,189299999.0
2006-10-13 14:59:00,0.67424,0.67429,0.67419,0.67425,181800006.0
2006-10-13 15:00:00,0.67423,0.67431,0.67423,0.67423,130300001.0
2006-10-13 15:01:00,0.67429,0.67438,0.67425,0.67438,143899999.0
2006-10-13 15:02:00,0.67433,0.67434,0.6743,0.67434,70600000.0
2006-10-13 15:03:00,0.67433,0.67438,0.67431,0.67431,170599998.0
2006-10-13 15:04:00,0.67431,0.67438,0.67431,0.67435,123599999.0
2006-10-13 15:05:00,0.67436,0.67437,0.6743,0.6743,111500000.0
2006-10-13 15:06:00,0.67428,0.67435,0.67428,0.67433,138299999.0
2006-10-13 15:07:00,0.67436,0.67438,0.67427,0.67438,86000000.0
2006-10-13 15:08:00,0.67438,0.67439,0.67435,0.67435,193500005.0
2006-10-13 15:09:00,0.67438,0.67441,0.6743,0.67434,171300001.0
2006-10-13 15:10:00,0.67436,0.67437,0.6743,0.6743,62200001.0
2006-10-13 15:11:00,0.6744,0.6744,0.67435,0.67439,62900002.0
2006-10-13 15:12:00,0.67434,0.67436,0.6743,0.6743,41600000.0
2006-10-13 15:13:00,0.67437,0.67441,0.67436,0.67437,167600001.0
2006-10-13 15:14:00,0.67436,0.6744,0.67434,0.67435,154000001.0
2006-10-13 15:15:00,0.67431,0.67438,0.6743,0.67438,123000001.0
2006-10-13 15:16:00,0.67439,0.67443,0.67434,0.67434,125100000.0
2006-10-13 15:17:00,0.6744,0.67443,0.67432,0.67432,218599997.0
2006-10-13 15:18:00,0.67432,0.6744,0.67432,0.67437,74099999.0
2006-10-13 15:19:00,0.6743,0.67437,0.6743,0.67432,166699998.0
2006-10-13 15:20:00,0.67438,0.67438,0.67429,0.67432,143100001.0
2006-10-13 15:21:00,0.67429,0.67437,0.67428,0.67437,177899996.0
2006-10-13 15:22:00,0.6744,0.67445,0.6743,0.6744,285199999.0
2006-10-13 15:23:00,0.67432,0.67444,0.67432,0.67443,170199996.0
2006-10-13 15:24:00,0.67444,0.67445,0.67439,0.6744,165299998.0
2006-10-13 15:25:00,0.6744,0.6744,0.67432,0.67432,52700001.0
2006-10-13 15:26:00,0.67441,0.67443,0.67436,0.6744,120300000.0
2006-10-13 15:27:00,0.67432,0.67432,0.67424,0.6743,113600004.0
2006-10-13 15:28:00,0.67428,0.6743,0.67421,0.6743,225899995.0
2006-10-13 15:29:00,0.67431,0.67431,0.67424,0.67427,139799999.0
2006-10-13 15:30:00,0.67425,0.67431,0.67423,0.67423,167000001.0
2006-10-13 15:31:00,0.6743,0.67434,0.67429,0.67434,58000000.0
2006-10-13 15:32:00,0.67427,0.67441,0.67427,0.67437,139600002.0
2006-10-13 15:33:00,0.67433,0.67433,0.67423,0.67423,83600001.0
2006-10-13 15:34:00,0.67429,0.67433,0.67422,0.67422,154899998.0
2006-10-13 15:35:00,0.6743,0.67437,0.67428,0.67428,182299998.0
2006-10-13 15:36:00,0.67425,0.67437,0.67425,0.67428,246700002.0
2006-10-13 15:37:00,0.67425,0.67438,0.67422,0.67422,95899999.0
2006-10-13 15:38:00,0.67427,0.67438,0.67427,0.67435,194400005.0
2006-10-13 15:39:00,0.67438,0.67441,0.67438,0.67441,83099997.0
2006-10-13 15:40:00,0.67441,0.67441,0.6743,0.67435,87200001.0
2006-10-13 15:41:00,0.67433,0.67438,0.67432,0.67434,105700001.0
2006-10-13 15:42:00,0.6744,0.6744,0.67435,0.67438,117999998.0
2006-10-13 15:43:00,0.67434,0.67434,0.67426,0.67428,124700001.0
2006-10-13 15:44:00,0.67429,0.6743,0.67426,0.67426,194200001.0
2006-10-13 15:45:00,0.67428,0.67443,0.67428,0.67435,136500003.0
2006-10-13 15:46:00,0.67437,0.67437,0.67425,0.67433,191200000.0
2006-10-13 15:47:00,0.6743,0.67431,0.67419,0.67425,141099998.0
2006-10-13 15:48:00,0.67418,0.67425,0.67416,0.67425,194900000.0
2006-10-13 15:49:00,0.67425,0.67435,0.67425,0.67431,199699998.0
2006-10-13 15:50:00,0.67432,0.67435,0.67426,0.67426,110299999.0
2006-10-13 15:51:00,0.6743,0.67437,0.6743,0.67436,132700000.0
2006-10-13 15:52:00,0.67433,0.6744,0.67423,0.67432,168699997.0
2006-10-13 15:53:00,0.67437,0.67442,0.67435,0.67437,88500000.0
2006-10-13 15:54:00,0.67437,0.67438,0.67429,0.67429,114799998.0
2006-10-13 15:55:00,0.67421,0.67426,0.6742,0.67426,44700001.0
2006-10-13 15:56:00,0.67428,0.67428,0.67421,0.67425,138000001.0
2006-10-13 15:57:00,0.67426,0.67435,0.67426,0.67428,195800002.0
2006-10-13 15:58:00,0.67428,0.67432,0.67413,0.67413,109499998.0
2006-10-13 15:59:00,0.67425,0.67429,0.67408,0.67417,183899997.0
2006-10-13 16:00:00,0.67411,0.67411,0.67385,0.67392,152300001.0
2006-10-13 16:01:00,0.674,0.67407,0.67398,0.67399,262899999.0
2006-10-13 16:02:00,0.6741,0.67417,0.6741,0.67417,27900000.0
2006-10-13 16:03:00,0.67422,0.67422,0.67405,0.6741,150100002.0
2006-10-13 16:04:00,0.67414,0.67414,0.67395,0.67402,263899998.0
2006-10-13 16:05:00,0.67402,0.67421,0.67402,0.67421,200700003.0
2006-10-13 16:06:00,0.67417,0.6742,0.67407,0.6742,121400002.0
2006-10-13 16:07:00,0.67421,0.67429,0.67415,0.67429,129499997.0
2006-10-13 16:08:00,0.67431,0.67431,0.67424,0.67427,147300002.0
2006-10-13 16:09:00,0.67431,0.67432,0.67419,0.67419,118699999.0
2006-10-13 16:10:00,0.67416,0.67425,0.67416,0.67422,84699998.0
2006-10-13 16:11:00,0.67417,0.67424,0.67409,0.67424,110800002.0
2006-10-13 16:12:00,0.67423,0.67423,0.67418,0.67421,178799996.0
2006-10-13 16:13:00,0.6742,0.6742,0.67407,0.6741,94300001.0
2006-10-13 16:14:00,0.67405,0.67411,0.674,0.67411,138099998.0
2006-10-13 16:15:00,0.67408,0.67408,0.67397,0.67402,160400000.0
2006-10-13 16:16:00,0.674,0.67402,0.6739,0.67392,134199995.0
2006-10-13 16:17:00,0.67391,0.674,0.67383,0.67397,67999999.0
2006-10-13 16:18:00,0.67396,0.674,0.67395,0.67397,167699999.0
2006-10-13 16:19:00,0.67394,0.67402,0.67392,0.67394,153000001.0
2006-10-13 16:20:00,0.6739,0.6739,0.67382,0.67387,206099996.0
2006-10-13 16:21:00,0.67394,0.67401,0.67388,0.67395,162199996.0
2006-10-13 16:22:00,0.67397,0.67397,0.67379,0.6738,249800004.0
2006-10-13 16:23:00,0.67383,0.67383,0.67377,0.67383,114699996.0
2006-10-13 16:24:00,0.67378,0.67381,0.67372,0.67378,344299999.0
2006-10-13 16:25:00,0.67378,0.67385,0.67371,0.67385,178799999.0
2006-10-13 16:26:00,0.67387,0.67387,0.67378,0.67378,75200001.0
2006-10-13 16:27:00,0.67375,0.67378,0.67371,0.67375,140600002.0
2006-10-13 16:28:00,0.67377,0.67381,0.67377,0.67378,113500002.0
2006-10-13 16:29:00,0.67377,0.67377,0.67366,0.67373,99699999.0
2006-10-13 16:30:00,0.67366,0.6737,0.67356,0.6737,175199998.0
2006-10-13 16:31:00,0.67362,0.67365,0.67357,0.67363,169999994.0
2006-10-13 16:32:00,0.67366,0.67366,0.6736,0.67366,85900000.0
2006-10-13 16:33:00,0.67371,0.67371,0.67365,0.6737,140599998.0
2006-10-13 16:34:00,0.6736,0.6737,0.67358,0.67367,129600002.0
2006-10-13 16:35:00,0.6737,0.6737,0.67354,0.6736,103199997.0
2006-10-13 16:36:00,0.67361,0.67364,0.67351,0.67351,98100000.0
2006-10-13 16:37:00,0.67342,0.67342,0.67336,0.67336,55700000.0
2006-10-13 16:38:00,0.67337,0.67341,0.67333,0.67333,110900001.0
2006-10-13 16:39:00,0.67339,0.6734,0.6732,0.6732,92000002.0
2006-10-13 16:40:00,0.67319,0.67333,0.67319,0.67328,95300002.0
2006-10-13 16:41:00,0.67324,0.67332,0.67321,0.67332,207999999.0
2006-10-13 16:42:00,0.67334,0.67343,0.67334,0.67343,41900000.0
2006-10-13 16:43:00,0.67335,0.67335,0.67329,0.67331,118899998.0
2006-10-13 16:44:00,0.67325,0.6733,0.67325,0.6733,147300001.0
2006-10-13 16:45:00,0.67324,0.67331,0.67324,0.67331,131599997.0
2006-10-13 16:46:00,0.67335,0.67339,0.67332,0.67333,169999996.0
2006-10-13 16:47:00,0.67332,0.67335,0.67331,0.67335,62800001.0
2006-10-13 16:48:00,0.67336,0.67343,0.67334,0.67334,152400002.0
2006-10-13 16:49:00,0.67334,0.67343,0.67332,0.67332,149200000.0
2006-10-13 16:50:00,0.67337,0.6734,0.67334,0.67334,54399999.0
2006-10-13 16:51:00,0.67328,0.67328,0.6732,0.6732,44600000.0
2006-10-13 16:52:00,0.67318,0.67322,0.67315,0.67315,40800000.0
2006-10-13 16:53:00,0.67314,0.67315,0.6731,0.67315,154599998.0
2006-10-13 16:54:00,0.67311,0.67315,0.67307,0.67312,125599999.0
2006-10-13 16:55:00,0.67315,0.67326,0.67309,0.67326,201999999.0
2006-10-13 16:56:00,0.67322,0.67324,0.6732,0.67322,152299997.0
2006-10-13 16:57:00,0.67326,0.67329,0.67324,0.67327,129300000.0
2006-10-13 16:58:00,0.67323,0.67324,0.67317,0.67323,125400001.0
2006-10-13 16:59:00,0.67328,0.6733,0.67327,0.67327,78900001.0
2006-10-13 17:00:00,0.67327,0.67339,0.67327,0.67331,98999999.0
2006-10-13 17:01:00,0.67332,0.67335,0.67326,0.67326,217600001.0
2006-10-13 17:02:00,0.67325,0.67332,0.67325,0.67329,82300001.0
2006-10-13 17:03:00,0.67325,0.67334,0.67323,0.67333,67699999.0
2006-10-13 17:04:00,0.67342,0.67345,0.67333,0.67343,184999999.0
2006-10-13 17:05:00,0.67345,0.67352,0.67342,0.67342,105400003.0
2006-10-13 17:06:00,0.67339,0.67357,0.67339,0.67357,111000001.0
2006-10-13 17:07:00,0.67356,0.67356,0.67349,0.67355,141100002.0
2006-10-13 17:08:00,0.67351,0.67358,0.67351,0.67358,64399998.0
2006-10-13 17:09:00,0.67356,0.67356,0.67342,0.6735,169099997.0
2006-10-13 17:10:00,0.67359,0.67359,0.67349,0.67357,120699999.0
2006-10-13 17:11:00,0.67352,0.67352,0.67345,0.67345,221400005.0
2006-10-13 17:12:00,0.67341,0.67341,0.67332,0.67335,190099997.0
2006-10-13 17:13:00,0.67334,0.67336,0.67323,0.67333,143700001.0
2006-10-13 17:14:00,0.67339,0.67339,0.67329,0.67334,114300001.0
2006-10-13 17:15:00,0.67338,0.67338,0.67329,0.67329,138399998.0
2006-10-13 17:16:00,0.67328,0.67332,0.67315,0.67332,188500002.0
2006-10-13 17:17:00,0.67337,0.67343,0.67332,0.67336,132400002.0
2006-10-13 17:18:00,0.67339,0.67343,0.67334,0.67334,111799999.0
2006-10-13 17:19:00,0.67333,0.6734,0.67325,0.6734,238999996.0
2006-10-13 17:20:00,0.67347,0.67347,0.67333,0.67333,121200001.0
2006-10-13 17:21:00,0.67344,0.67344,0.67333,0.67335,130900002.0
2006-10-13 17:22:00,0.67333,0.67338,0.67333,0.67336,47100000.0
2006-10-13 17:23:00,0.67337,0.67345,0.67335,0.67335,280700001.0
2006-10-13 17:24:00,0.67341,0.67354,0.67341,0.67348,144699994.0
2006-10-13 17:25:00,0.67343,0.67356,0.67343,0.67352,46200000.0
2006-10-13 17:26:00,0.6736,0.67362,0.67345,0.67358,116999996.0
2006-10-13 17:27:00,0.67354,0.67359,0.6735,0.6735,140999999.0
2006-10-13 17:28:00,0.67348,0.67348,0.67341,0.67347,117100000.0
2006-10-13 17:29:00,0.67352,0.67352,0.67343,0.67343,21500000.0
2006-10-13 17:30:00,0.67346,0.67351,0.67345,0.67347,208199999.0
2006-10-13 17:31:00,0.67345,0.67345,0.67336,0.67338,209499998.0
2006-10-13 17:32:00,0.67335,0.67335,0.67325,0.67333,91299997.0
2006-10-13 17:33:00,0.6734,0.6734,0.67335,0.67335,75000000.0
2006-10-13 17:34:00,0.67337,0.67337,0.67333,0.67333,316599998.0
2006-10-13 17:35:00,0.67333,0.67337,0.67331,0.67335,147700000.0
2006-10-13 17:36:00,0.67336,0.6734,0.67334,0.67334,103800002.0
2006-10-13 17:37:00,0.67331,0.6734,0.67329,0.67339,196499999.0
2006-10-13 17:38:00,0.67346,0.6735,0.6734,0.67348,142200002.0
2006-10-13 17:39:00,0.6735,0.67356,0.67348,0.67356,43900000.0
2006-10-13 17:40:00,0.67354,0.67357,0.67347,0.67357,190199998.0
2006-10-13 17:41:00,0.6735,0.67356,0.67346,0.67356,108500000.0
2006-10-13 17:42:00,0.6736,0.67362,0.67358,0.67358,143199998.0
2006-10-13 17:43:00,0.67367,0.67368,0.67364,0.67367,86000001.0
2006-10-13 17:44:00,0.67366,0.67376,0.67361,0.6737,249800005.0
2006-10-13 17:45:00,0.67366,0.67367,0.67359,0.67363,193799994.0
2006-10-13 17:46:00,0.67364,0.67367,0.67361,0.67362,108400002.0
2006-10-13 17:47:00,0.67364,0.67368,0.67364,0.67365,176200004.0
2006-10-13 17:48:00,0.67361,0.67361,0.67344,0.67358,152000002.0
2006-10-13 17:49:00,0.67356,0.67362,0.67353,0.67357,212900004.0
2006-10-13 17:50:00,0.67356,0.67363,0.67355,0.67357,168299999.0
2006-10-13 17:51:00,0.67356,0.67361,0.67349,0.67353,177200002.0
2006-10-13 17:52:00,0.67354,0.67356,0.67352,0.67352,132700000.0
2006-10-13 17:53:00,0.67357,0.67358,0.67355,0.67357,47800000.0
2006-10-13 17:54:00,0.67358,0.67366,0.67352,0.67366,99000002.0
2006-10-13 17:55:00,0.6736,0.67366,0.67358,0.67362,235599999.0
2006-10-13 17:56:00,0.6736,0.6736,0.67355,0.6736,108199999.0
2006-10-13 17:57:00,0.67369,0.67376,0.67364,0.67364,119300002.0
2006-10-13 17:58:00,0.67367,0.67379,0.67367,0.67379,87200002.0
2006-10-13 17:59:00,0.67387,0.67388,0.67377,0.67377,260000005.0
2006-10-13 18:00:00,0.67377,0.67383,0.67374,0.6738,155099997.0
2006-10-13 18:01:00,0.67386,0.67386,0.67366,0.67371,1318799990.0
2006-10-13 18:02:00,0.67373,0.67375,0.67361,0.67361,1526000006.0
2006-10-13 18:03:00,0.6736,0.67373,0.67356,0.67373,2005499994.0
2006-10-13 18:04:00,0.67373,0.67378,0.67366,0.67369,879500002.0
2006-10-13 18:05:00,0.67373,0.67376,0.67361,0.67363,1230300008.0
2006-10-13 18:06:00,0.67361,0.67363,0.67353,0.67362,1645699999.0
2006-10-13 18:07:00,0.67363,0.67368,0.67355,0.67359,2085000001.0
2006-10-13 18:08:00,0.6735,0.6737,0.6735,0.6736,891999990.0
2006-10-13 18:09:00,0.67362,0.67371,0.67359,0.67371,891999990.0
2006-10-13 18:10:00,0.67365,0.6737,0.67352,0.67355,877900008.0
2006-10-13 18:11:00,0.67363,0.6737,0.67354,0.67368,1144399997.0
2006-10-13 18:12:00,0.67362,0.67366,0.67347,0.6735,973000002.0
2006-10-13 18:13:00,0.67352,0.6736,0.67345,0.6736,898799994.0
2006-10-13 18:14:00,0.67361,0.67362,0.67348,0.6735,1449800004.0
2006-10-13 18:15:00,0.6735,0.67365,0.6735,0.67354,1970900002.0
2006-10-13 18:16:00,0.67358,0.67368,0.67358,0.67362,1168799999.0
2006-10-13 18:17:00,0.67362,0.67365,0.6736,0.67363,755900002.0
2006-10-13 18:18:00,0.67364,0.6737,0.67362,0.67367,791299991.0
2006-10-13 18:19:00,0.67365,0.67368,0.67357,0.67363,577899991.0
2006-10-13 18:20:00,0.67365,0.67368,0.67362,0.67368,682200000.0
2006-10-13 18:21:00,0.67363,0.67366,0.67354,0.67365,938699989.0
2006-10-13 18:22:00,0.67366,0.67366,0.67357,0.67364,768300006.0
2006-10-13 18:23:00,0.67359,0.67361,0.6735,0.6736,1395499990.0
2006-10-13 18:24:00,0.6736,0.67369,0.67354,0.67357,980299992.0
2006-10-13 18:25:00,0.67357,0.67367,0.67356,0.67362,904700000.0
2006-10-13 18:26:00,0.67369,0.67373,0.6736,0.6737,1022800008.0
2006-10-13 18:27:00,0.67368,0.67375,0.67365,0.67365,637600009.0
2006-10-13 18:28:00,0.67365,0.67373,0.67365,0.67368,630000001.0
2006-10-13 18:29:00,0.67374,0.67375,0.67364,0.67366,999899994.0
2006-10-13 18:30:00,0.67368,0.67374,0.67365,0.6737,793300004.0
2006-10-13 18:31:00,0.67363,0.67364,0.67354,0.67362,417100005.0
2006-10-13 18:32:00,0.67362,0.67372,0.67352,0.67352,621799998.0
2006-10-13 18:33:00,0.67354,0.67366,0.67351,0.67357,797900013.0
2006-10-13 18:34:00,0.67364,0.6737,0.67358,0.6736,1168300003.0
2006-10-13 18:35:00,0.67358,0.6737,0.67358,0.67363,603799995.0
2006-10-13 18:36:00,0.67357,0.67357,0.67347,0.67355,214799999.0
2006-10-13 18:37:00,0.67345,0.67362,0.67343,0.67362,322400002.0
2006-10-13 18:38:00,0.6736,0.6737,0.67354,0.67354,171799998.0
2006-10-13 18:39:00,0.67357,0.67371,0.67357,0.67363,337300001.0
2006-10-13 18:40:00,0.6737,0.6737,0.6736,0.67362,483599992.0
2006-10-13 18:41:00,0.67364,0.67378,0.67364,0.67378,800700001.0
2006-10-13 18:42:00,0.67378,0.67382,0.67369,0.67378,474200005.0
2006-10-13 18:43:00,0.67364,0.67377,0.67364,0.67366,287600000.0
2006-10-13 18:44:00,0.67367,0.67378,0.67365,0.67372,728699995.0
2006-10-13 18:45:00,0.67375,0.67382,0.67373,0.67375,470599994.0
2006-10-13 18:46:00,0.6738,0.6738,0.67365,0.67367,213900002.0
2006-10-13 18:47:00,0.6737,0.67374,0.67369,0.67374,196600002.0
2006-10-13 18:48:00,0.6737,0.6737,0.6736,0.67366,484099996.0
2006-10-13 18:49:00,0.6736,0.67368,0.6736,0.67365,213100000.0
2006-10-13 18:50:00,0.67363,0.67376,0.67363,0.67376,154599997.0
2006-10-13 18:51:00,0.67374,0.67374,0.67356,0.67356,361500005.0
2006-10-13 18:52:00,0.6736,0.67369,0.6736,0.67365,355800000.0
2006-10-13 18:53:00,0.67363,0.67363,0.67351,0.67355,690400000.0
2006-10-13 18:54:00,0.67363,0.67365,0.67353,0.67365,353100001.0
2006-10-13 18:55:00,0.67359,0.67363,0.6735,0.6736,438499999.0
2006-10-13 18:56:00,0.67361,0.67361,0.6735,0.67353,321800000.0
2006-10-13 18:57:00,0.67356,0.67364,0.67354,0.67354,336599995.0
2006-10-13 18:58:00,0.67358,0.67374,0.67329,0.67344,1016199985.0
2006-10-13 18:59:00,0.67362,0.67368,0.67358,0.67363,782200005.0
2006-10-13 19:00:00,0.67365,0.6737,0.67365,0.67367,448199995.0
2006-10-13 19:01:00,0.67362,0.67362,0.67355,0.67362,149500005.0
2006-10-13 19:02:00,0.67363,0.67368,0.67358,0.67358,612700003.0
2006-10-13 19:03:00,0.67355,0.67365,0.67355,0.67361,512099994.0
2006-10-13 19:04:00,0.67363,0.67363,0.67353,0.67355,378700002.0
2006-10-13 19:05:00,0.67353,0.67363,0.67353,0.67357,495500006.0
2006-10-13 19:06:00,0.67352,0.67361,0.67345,0.67345,703900004.0
2006-10-13 19:07:00,0.67349,0.67357,0.67344,0.67344,203999998.0
2006-10-13 19:08:00,0.67348,0.67355,0.67342,0.67342,912299997.0
2006-10-13 19:09:00,0.67341,0.67358,0.67341,0.67358,553700004.0
2006-10-13 19:10:00,0.67365,0.67365,0.67344,0.67359,444999994.0
2006-10-13 19:11:00,0.67351,0.67363,0.67343,0.67363,124599999.0
2006-10-13 19:12:00,0.67364,0.67364,0.67355,0.67355,139100001.0
2006-10-13 19:13:00,0.67353,0.67355,0.67345,0.67348,429999999.0
2006-10-13 19:14:00,0.67346,0.67351,0.67339,0.6734,286800001.0
2006-10-13 19:15:00,0.6734,0.6735,0.6734,0.67349,525400001.0
2006-10-13 19:16:00,0.67353,0.67358,0.67349,0.67358,264699999.0
2006-10-13 19:17:00,0.6736,0.67368,0.67357,0.67357,293100005.0
2006-10-13 19:18:00,0.67354,0.67365,0.67354,0.67365,197099999.0
2006-10-13 19:19:00,0.67363,0.67365,0.67357,0.67364,594400004.0
2006-10-13 19:20:00,0.67362,0.67369,0.67362,0.67362,307600001.0
2006-10-13 19:21:00,0.67363,0.6737,0.67363,0.67364,331700001.0
2006-10-13 19:22:00,0.67363,0.67368,0.67354,0.67368,230699997.0
2006-10-13 19:23:00,0.67365,0.67369,0.67358,0.67359,331499998.0
2006-10-13 19:24:00,0.67356,0.67371,0.67356,0.67371,205700001.0
2006-10-13 19:25:00,0.6737,0.6737,0.67361,0.6737,120399998.0
2006-10-13 19:26:00,0.67369,0.67369,0.67354,0.67354,481499997.0
2006-10-13 19:27:00,0.67352,0.67355,0.6735,0.67355,754800005.0
2006-10-13 19:28:00,0.67352,0.67358,0.67352,0.67358,412899996.0
2006-10-13 19:29:00,0.67353,0.67354,0.67346,0.67354,595800001.0
2006-10-13 19:30:00,0.67354,0.67367,0.67354,0.67364,661600005.0
2006-10-13 19:31:00,0.67352,0.67376,0.67338,0.67353,659500002.0
2006-10-13 19:32:00,0.67363,0.67369,0.67332,0.67357,380200005.0
2006-10-13 19:33:00,0.67351,0.67369,0.67336,0.67369,355299992.0
2006-10-13 19:34:00,0.67366,0.67366,0.67356,0.67356,430700001.0
2006-10-13 19:35:00,0.67356,0.67364,0.67356,0.67364,646499997.0
2006-10-13 19:36:00,0.67366,0.67366,0.67353,0.67355,596700001.0
2006-10-13 19:37:00,0.67357,0.67363,0.67355,0.67363,402100006.0
2006-10-13 19:38:00,0.67363,0.67363,0.67354,0.67354,240300000.0
2006-10-13 19:39:00,0.6735,0.67355,0.6735,0.67355,909200009.0
2006-10-13 19:40:00,0.67354,0.67366,0.67354,0.67361,470900000.0
2006-10-13 19:41:00,0.67356,0.6737,0.67356,0.6737,708199997.0
2006-10-13 19:42:00,0.67365,0.6737,0.67362,0.67365,274399999.0
2006-10-13 19:43:00,0.67365,0.67365,0.67353,0.67353,69800000.0
2006-10-13 19:44:00,0.67347,0.6736,0.67344,0.67352,389399996.0
2006-10-13 19:45:00,0.67355,0.67356,0.67348,0.67352,456299993.0
2006-10-13 19:46:00,0.6736,0.6737,0.6736,0.67361,139000001.0
2006-10-13 19:47:00,0.67359,0.67368,0.67355,0.67368,88600003.0
2006-10-13 19:48:00,0.67368,0.67369,0.67364,0.67366,126900005.0
2006-10-13 19:49:00,0.67371,0.67375,0.67365,0.67371,320799999.0
2006-10-13 19:50:00,0.67368,0.67368,0.67361,0.67367,335100000.0
2006-10-13 19:51:00,0.67366,0.67367,0.67353,0.67365,326699996.0
2006-10-13 19:52:00,0.67365,0.67369,0.67362,0.67365,222799998.0
2006-10-13 19:53:00,0.67368,0.67376,0.67368,0.67376,72700001.0
2006-10-13 19:54:00,0.67369,0.67373,0.67364,0.67364,38400000.0
2006-10-13 19:55:00,0.67369,0.67375,0.67368,0.67368,139599998.0
2006-10-13 19:56:00,0.67377,0.67377,0.67369,0.67377,157200003.0
2006-10-13 19:57:00,0.67378,0.67378,0.6737,0.67377,560000008.0
2006-10-13 19:58:00,0.67376,0.67376,0.67367,0.67367,212300003.0
2006-10-13 19:59:00,0.67367,0.6737,0.67362,0.67362,548499996.0
2006-10-13 20:00:00,0.67371,0.67377,0.67369,0.67369,188400003.0
2006-10-13 20:01:00,0.67369,0.67375,0.67368,0.67368,169800001.0
2006-10-13 20:02:00,0.67369,0.67375,0.67369,0.67372,105399999.0
2006-10-13 20:03:00,0.67366,0.67372,0.67365,0.67367,155700004.0
2006-10-13 20:04:00,0.67366,0.67372,0.67366,0.6737,188800001.0
2006-10-13 20:05:00,0.6737,0.6737,0.67364,0.67365,104100003.0
2006-10-13 20:06:00,0.67364,0.67373,0.67364,0.67373,139500002.0
2006-10-13 20:07:00,0.6737,0.67375,0.67367,0.67367,111899996.0
2006-10-13 20:08:00,0.67366,0.67375,0.67366,0.6737,515100010.0
2006-10-13 20:09:00,0.67362,0.67372,0.6736,0.67367,100600001.0
2006-10-13 20:10:00,0.67365,0.67371,0.67364,0.67371,239500000.0
2006-10-13 20:11:00,0.67372,0.67373,0.67368,0.67373,228199999.0
2006-10-13 20:12:00,0.67373,0.67376,0.67362,0.67367,1112299996.0
2006-10-13 20:13:00,0.67365,0.67373,0.67363,0.67365,244300000.0
2006-10-13 20:14:00,0.67363,0.67363,0.67354,0.67354,455800001.0
2006-10-13 20:15:00,0.67356,0.67363,0.67354,0.67354,589300001.0
2006-10-13 20:16:00,0.67353,0.67362,0.67352,0.67362,583800009.0
2006-10-13 20:17:00,0.67364,0.67367,0.6736,0.67363,177600000.0
2006-10-13 20:18:00,0.67365,0.6737,0.67362,0.67362,375200007.0
2006-10-13 20:19:00,0.67364,0.67369,0.67363,0.67365,391900004.0
2006-10-13 20:20:00,0.67368,0.6737,0.67363,0.67368,381699999.0
2006-10-13 20:21:00,0.67364,0.67368,0.67364,0.67368,18400000.0
2006-10-13 20:22:00,0.67368,0.6737,0.67365,0.6737,198000002.0
2006-10-13 20:23:00,0.67368,0.67368,0.67359,0.67367,555599994.0
2006-10-13 20:24:00,0.67365,0.67368,0.6736,0.6736,265200003.0
2006-10-13 20:25:00,0.67362,0.67366,0.67355,0.67363,366100006.0
2006-10-13 20:26:00,0.67368,0.67374,0.6736,0.67373,803500015.0
2006-10-13 20:27:00,0.67373,0.6738,0.67373,0.67375,457799998.0
2006-10-13 20:28:00,0.6738,0.6738,0.67366,0.67366,516100005.0
2006-10-13 20:29:00,0.67369,0.67379,0.67368,0.67372,575599998.0
2006-10-13 20:30:00,0.67373,0.67383,0.67372,0.6738,1688900004.0
2006-10-13 20:31:00,0.67378,0.67387,0.67376,0.67376,1158000002.0
2006-10-13 20:32:00,0.67386,0.67388,0.67377,0.67377,1594200012.0
2006-10-13 20:33:00,0.67376,0.67385,0.67375,0.67375,182800001.0
2006-10-13 20:34:00,0.67372,0.67377,0.6737,0.67372,347900003.0
2006-10-13 20:35:00,0.67378,0.67385,0.67376,0.67378,271000001.0
2006-10-13 20:36:00,0.67373,0.67378,0.67364,0.67364,303199999.0
2006-10-13 20:37:00,0.67364,0.67377,0.67363,0.6737,761400003.0
2006-10-13 20:38:00,0.67371,0.67387,0.67371,0.67379,798599998.0
2006-10-13 20:39:00,0.6738,0.67381,0.67371,0.67371,402500002.0
2006-10-13 20:40:00,0.67371,0.67379,0.67371,0.67374,517899999.0
2006-10-13 20:41:00,0.67372,0.67377,0.67369,0.6737,326100006.0
2006-10-13 20:42:00,0.67369,0.67377,0.67368,0.67377,138899999.0
2006-10-13 20:43:00,0.67377,0.67383,0.67375,0.67377,461099999.0
2006-10-13 20:44:00,0.6738,0.67382,0.67374,0.67382,1016300001.0
2006-10-13 20:45:00,0.67383,0.67383,0.67375,0.67382,354300001.0
2006-10-13 20:46:00,0.67384,0.67384,0.67363,0.6737,118799999.0
2006-10-13 20:47:00,0.67372,0.67376,0.67358,0.67375,542900003.0
2006-10-13 20:48:00,0.67375,0.67383,0.67369,0.67378,825600002.0
2006-10-13 20:49:00,0.67381,0.67383,0.67376,0.67383,261799997.0
2006-10-13 20:50:00,0.67385,0.6739,0.67378,0.6738,1271500004.0
2006-10-13 20:51:00,0.6738,0.67384,0.67377,0.67382,483899998.0
2006-10-13 20:52:00,0.67387,0.67396,0.67387,0.6739,810400005.0
2006-10-13 20:53:00,0.67393,0.67393,0.67382,0.67382,834799999.0
2006-10-13 20:54:00,0.67386,0.67393,0.67382,0.67393,654000000.0
2006-10-13 20:55:00,0.6739,0.67392,0.67384,0.67384,301200000.0
2006-10-13 20:56:00,0.67383,0.67389,0.67373,0.67383,1094000003.0
2006-10-13 20:57:00,0.6738,0.67389,0.67374,0.67385,924000008.0
2006-10-13 20:58:00,0.67383,0.67387,0.67371,0.67386,648999999.0
2006-10-13 20:59:00,0.67386,0.6739,0.67374,0.67383,1811000009.0
2006-10-13 21:00:00,0.67375,0.67387,0.67375,0.67387,1494299998.0
2006-10-13 21:01:00,0.67388,0.67388,0.67376,0.67378,1268199993.0
2006-10-13 21:02:00,0.67377,0.67381,0.67375,0.67381,375399997.0
2006-10-13 21:03:00,0.67382,0.67387,0.67373,0.67382,840900004.0
2006-10-13 21:04:00,0.67372,0.67378,0.67362,0.67372,484199997.0
2006-10-13 21:05:00,0.6737,0.67376,0.67366,0.67373,541899996.0
2006-10-13 21:06:00,0.67368,0.67369,0.67362,0.67365,615600003.0
2006-10-13 21:07:00,0.67365,0.67371,0.67365,0.67368,135700003.0
2006-10-13 21:08:00,0.67369,0.6737,0.67365,0.6737,142599999.0
2006-10-13 21:09:00,0.67374,0.67374,0.67366,0.67366,255799998.0
2006-10-13 21:10:00,0.6737,0.67373,0.67367,0.67367,115600000.0
2006-10-13 21:11:00,0.67364,0.67364,0.67359,0.67363,200499999.0
2006-10-13 21:12:00,0.67359,0.67359,0.67357,0.67359,149799995.0
2006-10-13 21:13:00,0.67357,0.67362,0.67352,0.67352,345799995.0
2006-10-13 21:14:00,0.67355,0.67358,0.6735,0.67353,700600001.0
2006-10-13 21:15:00,0.67354,0.67363,0.67345,0.67363,442900001.0
2006-10-13 21:16:00,0.67363,0.67367,0.67357,0.67367,334200002.0
2006-10-13 21:17:00,0.67368,0.67368,0.67363,0.67368,143299997.0
2006-10-13 21:18:00,0.67365,0.67368,0.67362,0.67365,180099997.0
2006-10-13 21:19:00,0.67363,0.67367,0.67356,0.67367,510299999.0
2006-10-13 21:20:00,0.67371,0.67373,0.67362,0.67364,987700004.0
2006-10-13 21:21:00,0.6737,0.67371,0.6733,0.67358,374999998.0
2006-10-13 21:22:00,0.67361,0.67365,0.67356,0.67365,714600000.0
2006-10-13 21:23:00,0.67365,0.67365,0.67362,0.67362,15700000.0
2006-10-13 21:24:00,0.67365,0.67365,0.6736,0.6736,244599995.0
2006-10-13 21:25:00,0.6736,0.67363,0.67349,0.67361,249500002.0
2006-10-13 21:26:00,0.67373,0.67374,0.67339,0.67339,114800002.0
2006-10-13 21:27:00,0.67365,0.67365,0.67362,0.67365,284799996.0
2006-10-13 21:28:00,0.67363,0.67363,0.67352,0.67354,297200003.0
2006-10-13 21:29:00,0.67351,0.67365,0.67348,0.67365,113799999.0
2006-10-13 21:30:00,0.67362,0.67366,0.67361,0.67361,143200002.0
2006-10-13 21:31:00,0.67359,0.67363,0.67357,0.67363,198000003.0
2006-10-13 21:32:00,0.67363,0.67369,0.67363,0.67365,671300000.0
2006-10-13 21:33:00,0.67365,0.67365,0.67358,0.67358,322399999.0
2006-10-13 21:34:00,0.67359,0.67365,0.67359,0.67359,464999998.0
2006-10-13 21:35:00,0.67358,0.6736,0.67344,0.67345,182899999.0
2006-10-13 21:36:00,0.67355,0.6736,0.67349,0.6735,284000000.0
2006-10-13 21:37:00,0.67356,0.67364,0.67356,0.67364,336300004.0
2006-10-13 21:38:00,0.67362,0.67365,0.6736,0.67365,101600004.0
2006-10-13 21:39:00,0.67358,0.67367,0.67358,0.67367,131800003.0
2006-10-13 21:40:00,0.67354,0.67363,0.67354,0.67361,217200002.0
2006-10-13 21:41:00,0.67362,0.67363,0.67358,0.6736,39800000.0
2006-10-13 21:42:00,0.67357,0.6737,0.67357,0.67365,185599996.0
2006-10-13 21:43:00,0.67361,0.67364,0.67354,0.67354,466300004.0
2006-10-13 21:44:00,0.67355,0.67363,0.67355,0.67363,496500006.0
2006-10-13 21:45:00,0.67356,0.67363,0.67356,0.67363,143799997.0
2006-10-13 21:46:00,0.67366,0.6737,0.67366,0.6737,267400000.0
2006-10-13 21:47:00,0.67369,0.67371,0.67366,0.67366,404500003.0
2006-10-13 21:48:00,0.67363,0.67363,0.67357,0.67361,197099999.0
2006-10-13 21:49:00,0.67361,0.67368,0.67359,0.67368,175400003.0
2006-10-13 21:50:00,0.67364,0.67368,0.6736,0.67368,112399998.0
2006-10-13 21:51:00,0.67367,0.67367,0.67354,0.67365,388299998.0
2006-10-13 21:52:00,0.67365,0.67372,0.67365,0.67365,118099998.0
2006-10-13 21:53:00,0.67357,0.67366,0.67357,0.67366,115000000.0
2006-10-13 21:54:00,0.67366,0.67366,0.67359,0.67366,325000003.0
2006-10-13 21:55:00,0.67366,0.67366,0.67357,0.67358,130800000.0
2006-10-13 21:56:00,0.67374,0.67376,0.67344,0.67356,230000000.0
2006-10-13 21:57:00,0.6736,0.67361,0.67354,0.67358,331200001.0
2006-10-13 21:58:00,0.67359,0.6736,0.67357,0.67357,147599997.0
2006-10-13 21:59:00,0.67351,0.67368,0.67351,0.67368,403300008.0
2006-10-13 22:00:00,0.67365,0.67365,0.6736,0.67363,246099996.0
2006-10-13 22:01:00,0.67365,0.67368,0.67352,0.67368,208900000.0
2006-10-13 22:02:00,0.6737,0.67371,0.67362,0.67365,504399995.0
2006-10-13 22:03:00,0.67365,0.67368,0.67365,0.67368,366899996.0
2006-10-13 22:04:00,0.67369,0.67372,0.67366,0.6737,278500005.0
2006-10-13 22:05:00,0.67365,0.67372,0.67365,0.67368,241900004.0
2006-10-13 22:06:00,0.67369,0.67369,0.67362,0.67362,123300000.0
2006-10-13 22:07:00,0.6736,0.67365,0.6736,0.67365,154899999.0
2006-10-13 22:08:00,0.67363,0.6737,0.67363,0.67365,330300000.0
2006-10-13 22:09:00,0.67365,0.67365,0.67356,0.6736,138999999.0
2006-10-13 22:10:00,0.67359,0.67373,0.67359,0.6737,111099999.0
2006-10-13 22:11:00,0.67375,0.67375,0.67372,0.67372,200700000.0
2006-10-13 22:12:00,0.67372,0.67372,0.67365,0.67368,409200001.0
2006-10-13 22:13:00,0.67355,0.6737,0.67355,0.6737,158099999.0
2006-10-13 22:14:00,0.67372,0.67375,0.67372,0.67375,131200002.0
2006-10-13 22:15:00,0.67375,0.67378,0.6737,0.67372,527800006.0
2006-10-13 22:16:00,0.6737,0.67371,0.67362,0.67369,651299994.0
2006-10-13 22:17:00,0.67375,0.67375,0.67375,0.67375,12900000.0
2006-10-13 22:18:00,0.67375,0.67375,0.67375,0.67375,103100000.0
2006-10-13 22:19:00,0.67375,0.67376,0.67365,0.67365,239999997.0
2006-10-13 22:20:00,0.67364,0.67372,0.67364,0.67372,92100000.0
2006-10-13 22:21:00,0.67371,0.67371,0.67365,0.67369,288000004.0
2006-10-13 22:22:00,0.6737,0.67371,0.67364,0.67368,422099994.0
2006-10-13 22:23:00,0.67369,0.67386,0.67369,0.67376,685200006.0
2006-10-13 22:24:00,0.6738,0.67382,0.67376,0.67379,339799996.0
2006-10-13 22:25:00,0.67375,0.67389,0.67375,0.67389,172300000.0
2006-10-13 22:26:00,0.67384,0.67384,0.67369,0.67381,278100001.0
2006-10-13 22:27:00,0.67383,0.67384,0.67375,0.67375,36499999.0
2006-10-13 22:28:00,0.67375,0.67383,0.67375,0.67383,189400004.0
2006-10-13 22:29:00,0.67387,0.67387,0.6737,0.6737,435699997.0
2006-10-13 22:30:00,0.67371,0.67371,0.67367,0.67369,78600002.0
2006-10-13 22:31:00,0.67375,0.67375,0.67371,0.67371,75700002.0
2006-10-13 22:32:00,0.67375,0.6738,0.67375,0.6738,225200003.0
2006-10-13 22:33:00,0.67378,0.67382,0.67374,0.67382,208900000.0
2006-10-13 22:34:00,0.67388,0.67399,0.67365,0.67372,246100003.0
2006-10-13 22:35:00,0.67378,0.67378,0.67369,0.6737,98300000.0
2006-10-13 22:36:00,0.67375,0.67383,0.67375,0.67377,75999999.0
2006-10-13 22:37:00,0.67376,0.67398,0.67376,0.67383,359200001.0
2006-10-13 22:38:00,0.67388,0.67394,0.67388,0.67394,90199999.0
2006-10-13 22:39:00,0.67394,0.67394,0.67387,0.67392,268899998.0
2006-10-13 22:40:00,0.6739,0.6739,0.67381,0.67383,384400000.0
2006-10-13 22:41:00,0.67382,0.67388,0.67382,0.67387,232600001.0
2006-10-13 22:42:00,0.67377,0.67383,0.67377,0.6738,274400000.0
2006-10-13 22:43:00,0.67393,0.67404,0.6738,0.67404,129999998.0
2006-10-13 22:44:00,0.67388,0.67397,0.67388,0.67395,121700004.0
2006-10-13 22:45:00,0.67398,0.67398,0.67388,0.67388,150099999.0
2006-10-13 22:46:00,0.67387,0.67394,0.67387,0.67393,68600000.0
2006-10-13 22:47:00,0.67393,0.67393,0.67379,0.67379,148500002.0
2006-10-13 22:48:00,0.67401,0.67412,0.67378,0.67388,256399996.0
2006-10-13 22:49:00,0.6739,0.6739,0.67377,0.67378,134900000.0
2006-10-13 22:50:00,0.67387,0.67395,0.67386,0.67387,76600002.0
2006-10-13 22:51:00,0.67388,0.67388,0.67383,0.67383,93300001.0
2006-10-13 22:52:00,0.674,0.67404,0.6739,0.67392,394000001.0
2006-10-13 22:53:00,0.67382,0.67385,0.67374,0.67383,218400000.0
2006-10-13 22:54:00,0.67396,0.67396,0.67385,0.67392,196199999.0
2006-10-13 22:55:00,0.67386,0.67413,0.6738,0.67407,123600000.0
2006-10-13 22:56:00,0.67403,0.67418,0.67393,0.67418,200000000.0
2006-10-13 22:57:00,0.674,0.67407,0.67387,0.67395,165899999.0
2006-10-13 22:58:00,0.67417,0.67419,0.67381,0.67408,456299999.0
2006-10-13 22:59:00,0.67415,0.67415,0.67382,0.67388,372100004.0
2006-10-15 23:00:00,0.67489,0.67493,0.67356,0.67356,142699999.0
2006-10-15 23:01:00,0.67365,0.67378,0.67355,0.67378,241199998.0
2006-10-15 23:02:00,0.67392,0.67394,0.67365,0.67377,166600000.0
2006-10-15 23:03:00,0.67377,0.67378,0.67367,0.67367,113000001.0
2006-10-15 23:04:00,0.6737,0.67397,0.6737,0.67385,202199999.0
2006-10-15 23:05:00,0.67377,0.67396,0.67373,0.67379,91700001.0
2006-10-15 23:06:00,0.67363,0.67392,0.67359,0.67379,127400002.0
2006-10-15 23:07:00,0.67363,0.67378,0.67358,0.67358,212100003.0
2006-10-15 23:08:00,0.67358,0.67384,0.67357,0.67368,162100001.0
2006-10-15 23:09:00,0.67372,0.67372,0.67358,0.67365,224900002.0
2006-10-15 23:10:00,0.67368,0.67375,0.67359,0.6736,169300001.0
2006-10-15 23:11:00,0.67353,0.67393,0.67341,0.6739,229100000.0
2006-10-15 23:12:00,0.67382,0.67382,0.67358,0.67368,167700003.0
2006-10-15 23:13:00,0.67357,0.6737,0.67354,0.6737,190599996.0
2006-10-15 23:14:00,0.67359,0.67363,0.67355,0.67356,196300005.0
2006-10-15 23:15:00,0.67365,0.67371,0.67351,0.67361,86200000.0
2006-10-15 23:16:00,0.67365,0.67365,0.67352,0.67358,74099998.0
2006-10-15 23:17:00,0.6736,0.67373,0.67354,0.67371,242900002.0
2006-10-15 23:18:00,0.67367,0.67372,0.67351,0.67351,129300000.0
2006-10-15 23:19:00,0.67357,0.67386,0.67357,0.67383,140000003.0
2006-10-15 23:20:00,0.67363,0.67369,0.67353,0.67361,137399997.0
2006-10-15 23:21:00,0.67353,0.67383,0.6735,0.67365,220100003.0
2006-10-15 23:22:00,0.67367,0.67372,0.67343,0.67351,135599998.0
2006-10-15 23:23:00,0.6735,0.67373,0.67346,0.67346,197499996.0
2006-10-15 23:24:00,0.67348,0.67367,0.67335,0.67335,212100002.0
2006-10-15 23:25:00,0.67347,0.67384,0.67346,0.67376,163499998.0
2006-10-15 23:26:00,0.67355,0.67376,0.67347,0.67376,221200007.0
2006-10-15 23:27:00,0.6735,0.67381,0.6735,0.67375,97499999.0
2006-10-15 23:28:00,0.67385,0.67392,0.67349,0.67357,157300002.0
2006-10-15 23:29:00,0.67373,0.67386,0.67349,0.67349,152799997.0
2006-10-15 23:30:00,0.67351,0.67383,0.67349,0.67383,88500001.0
2006-10-15 23:31:00,0.67368,0.67384,0.6736,0.67381,142699997.0
2006-10-15 23:32:00,0.6737,0.67387,0.67358,0.67387,110000002.0
2006-10-15 23:33:00,0.67378,0.67386,0.67352,0.67386,134300000.0
2006-10-15 23:34:00,0.6739,0.6739,0.67361,0.67386,55000000.0
2006-10-15 23:35:00,0.67383,0.67392,0.67372,0.67372,90800000.0
2006-10-15 23:36:00,0.67345,0.67381,0.67345,0.67362,184300003.0
2006-10-15 23:37:00,0.67342,0.6736,0.6733,0.67341,169300000.0
2006-10-15 23:38:00,0.67337,0.67377,0.67337,0.67365,136799997.0
2006-10-15 23:39:00,0.67358,0.67364,0.67346,0.67359,141300002.0
2006-10-15 23:40:00,0.67365,0.67375,0.67343,0.67343,296200002.0
2006-10-15 23:41:00,0.67355,0.67367,0.67344,0.67347,291799996.0
2006-10-15 23:42:00,0.6737,0.67372,0.67352,0.67366,210700007.0
2006-10-15 23:43:00,0.67358,0.67366,0.67345,0.67351,125699999.0
2006-10-15 23:44:00,0.67348,0.67367,0.67337,0.67349,202799998.0
2006-10-15 23:45:00,0.67352,0.67361,0.67341,0.67359,216999998.0
2006-10-15 23:46:00,0.67367,0.67371,0.67347,0.67347,137800000.0
2006-10-15 23:47:00,0.67343,0.67358,0.6734,0.67351,101800000.0
2006-10-15 23:48:00,0.67375,0.67386,0.67348,0.67348,200299999.0
2006-10-15 23:49:00,0.67346,0.67366,0.67338,0.6734,190899997.0
2006-10-15 23:50:00,0.6733,0.67342,0.67323,0.67329,166900001.0
2006-10-15 23:51:00,0.67342,0.67351,0.67329,0.67329,121699996.0
2006-10-15 23:52:00,0.67336,0.67378,0.67336,0.67348,156000003.0
2006-10-15 23:53:00,0.6733,0.67369,0.67329,0.67363,243800000.0
2006-10-15 23:54:00,0.6735,0.67377,0.67338,0.67371,222700002.0
2006-10-15 23:55:00,0.67377,0.67384,0.67345,0.67357,162099998.0
2006-10-15 23:56:00,0.67356,0.67374,0.67345,0.67372,50400000.0
2006-10-15 23:57:00,0.67372,0.67379,0.67352,0.67352,120899998.0
2006-10-15 23:58:00,0.67349,0.67369,0.67329,0.67329,122299997.0
2006-10-15 23:59:00,0.6735,0.67375,0.67348,0.67375,150400003.0
2006-10-16 00:00:00,0.67372,0.67386,0.6736,0.67372,169300000.0
2006-10-16 00:01:00,0.67358,0.67366,0.67352,0.67362,185399999.0
2006-10-16 00:02:00,0.6737,0.67379,0.67358,0.67368,140399998.0
2006-10-16 00:03:00,0.67362,0.67368,0.67346,0.67348,232600000.0
2006-10-16 00:04:00,0.67375,0.67379,0.67348,0.67375,169200001.0
2006-10-16 00:05:00,0.67372,0.67372,0.67356,0.67369,122299997.0
2006-10-16 00:06:00,0.6737,0.67379,0.67353,0.67354,163600004.0
2006-10-16 00:07:00,0.67365,0.67386,0.67358,0.67359,170100001.0
2006-10-16 00:08:00,0.67385,0.67391,0.67352,0.67352,153599996.0
2006-10-16 00:09:00,0.6736,0.67387,0.67355,0.67384,103400002.0
2006-10-16 00:10:00,0.6738,0.6738,0.6734,0.6734,106799999.0
2006-10-16 00:11:00,0.67339,0.6735,0.67335,0.67346,203300001.0
2006-10-16 00:12:00,0.67351,0.67352,0.67342,0.67346,115600001.0
2006-10-16 00:13:00,0.67345,0.67352,0.6734,0.67352,155300002.0
2006-10-16 00:14:00,0.67368,0.67368,0.67348,0.67358,117900002.0
2006-10-16 00:15:00,0.67358,0.67358,0.67352,0.67355,17600000.0
2006-10-16 00:16:00,0.67353,0.67353,0.67351,0.67351,97300002.0
2006-10-16 00:17:00,0.67347,0.67353,0.67343,0.67352,145200001.0
2006-10-16 00:18:00,0.67341,0.67349,0.67338,0.67343,188700002.0
2006-10-16 00:19:00,0.67345,0.67345,0.6734,0.6734,65499999.0
2006-10-16 00:20:00,0.67343,0.67353,0.67343,0.67353,214899994.0
2006-10-16 00:21:00,0.67353,0.67353,0.67348,0.6735,189600002.0
2006-10-16 00:22:00,0.6735,0.6735,0.67341,0.67346,121400001.0
2006-10-16 00:23:00,0.6734,0.6734,0.67338,0.67338,87599999.0
2006-10-16 00:24:00,0.67342,0.67344,0.67332,0.67337,129499998.0
2006-10-16 00:25:00,0.67338,0.67343,0.67334,0.67334,109899998.0
2006-10-16 00:26:00,0.67338,0.67346,0.67338,0.67345,154200000.0
2006-10-16 00:27:00,0.67348,0.67348,0.67328,0.67333,134900005.0
2006-10-16 00:28:00,0.67334,0.67342,0.67333,0.67333,86000002.0
2006-10-16 00:29:00,0.67343,0.67343,0.67323,0.67323,62400000.0
2006-10-16 00:30:00,0.67335,0.67344,0.67335,0.67343,143000000.0
2006-10-16 00:31:00,0.67347,0.67351,0.67347,0.67348,165500000.0
2006-10-16 00:32:00,0.67352,0.67355,0.67349,0.67351,36000001.0
2006-10-16 00:33:00,0.6734,0.67345,0.6734,0.67345,92099999.0
2006-10-16 00:34:00,0.67342,0.6735,0.67341,0.67345,146000003.0
2006-10-16 00:35:00,0.67342,0.67358,0.67342,0.67355,78000000.0
2006-10-16 00:36:00,0.67351,0.67351,0.67344,0.67344,23200000.0
2006-10-16 00:37:00,0.67353,0.67359,0.67353,0.67359,80000000.0
2006-10-16 00:38:00,0.67388,0.67391,0.67352,0.67363,181899998.0
2006-10-16 00:39:00,0.6738,0.67385,0.6738,0.67385,21500000.0
2006-10-16 00:40:00,0.67381,0.67381,0.67368,0.67376,152499997.0
2006-10-16 00:41:00,0.6738,0.67383,0.67369,0.67373,206100000.0
2006-10-16 00:42:00,0.67371,0.67382,0.67371,0.67375,162099998.0
2006-10-16 00:43:00,0.67368,0.67372,0.67368,0.67372,20000000.0
2006-10-16 00:44:00,0.67391,0.67391,0.67368,0.67373,113999999.0
2006-10-16 00:45:00,0.6737,0.67373,0.6737,0.67373,31099999.0
2006-10-16 00:46:00,0.67373,0.67373,0.67366,0.67369,267000003.0
2006-10-16 00:47:00,0.67378,0.67388,0.6737,0.6737,149299997.0
2006-10-16 00:48:00,0.67368,0.67382,0.67368,0.67382,127500002.0
2006-10-16 00:49:00,0.67388,0.67388,0.6738,0.6738,142300001.0
2006-10-16 00:50:00,0.6738,0.6738,0.67365,0.67365,16700000.0
2006-10-16 00:51:00,0.6738,0.6738,0.6736,0.67365,147599998.0
2006-10-16 00:52:00,0.67368,0.67377,0.67368,0.6737,76800002.0
2006-10-16 00:53:00,0.67368,0.67368,0.67364,0.67364,66199998.0
2006-10-16 00:54:00,0.67385,0.67392,0.6737,0.67375,113300001.0
2006-10-16 00:55:00,0.67365,0.67365,0.67362,0.67363,92900002.0
2006-10-16 00:56:00,0.67356,0.67356,0.67344,0.67344,178000005.0
2006-10-16 00:57:00,0.6736,0.67382,0.67358,0.67369,42600000.0
2006-10-16 00:58:00,0.67345,0.67352,0.67345,0.67352,31800000.0
2006-10-16 00:59:00,0.67375,0.67375,0.67372,0.67372,36399998.0
2006-10-16 01:00:00,0.67372,0.67375,0.67372,0.67375,47500001.0
2006-10-16 01:01:00,0.67375,0.67375,0.6737,0.6737,12000000.0
2006-10-16 01:02:00,0.67373,0.67373,0.67372,0.67372,13300000.0
2006-10-16 01:03:00,0.67369,0.67369,0.67349,0.67351,326200006.0
2006-10-16 01:04:00,0.67356,0.67356,0.67348,0.67352,88700001.0
2006-10-16 01:05:00,0.67356,0.67362,0.67349,0.67362,128099997.0
2006-10-16 01:06:00,0.6736,0.67378,0.6736,0.67378,101399997.0
2006-10-16 01:07:00,0.67375,0.67379,0.6737,0.6737,114600003.0
2006-10-16 01:08:00,0.67373,0.67373,0.67365,0.67371,138099999.0
2006-10-16 01:09:00,0.67374,0.67374,0.67367,0.67372,254199997.0
2006-10-16 01:10:00,0.67373,0.67373,0.67367,0.67369,164700002.0
2006-10-16 01:11:00,0.67374,0.67376,0.67372,0.67372,71100000.0
2006-10-16 01:12:00,0.67368,0.67371,0.67368,0.67371,152400000.0
2006-10-16 01:13:00,0.67373,0.67383,0.67373,0.67383,45100000.0
2006-10-16 01:14:00,0.6738,0.67389,0.67378,0.67389,85800001.0
2006-10-16 01:15:00,0.67389,0.67391,0.67385,0.67385,92400001.0
2006-10-16 01:16:00,0.67383,0.67385,0.6738,0.67385,177099998.0
2006-10-16 01:17:00,0.67378,0.67405,0.67366,0.67405,139900003.0
2006-10-16 01:18:00,0.67382,0.67394,0.67382,0.67385,52600000.0
2006-10-16 01:19:00,0.67385,0.67385,0.67376,0.67377,108100000.0
2006-10-16 01:20:00,0.67377,0.67383,0.67376,0.67383,157799998.0
2006-10-16 01:21:00,0.67383,0.67383,0.6738,0.67381,132499999.0
2006-10-16 01:22:00,0.67379,0.67388,0.67373,0.67382,239699998.0
2006-10-16 01:23:00,0.6738,0.6738,0.67377,0.67377,23900000.0
2006-10-16 01:24:00,0.67386,0.67386,0.67374,0.67382,147800004.0
2006-10-16 01:25:00,0.67377,0.6739,0.67373,0.67374,152800001.0
2006-10-16 01:26:00,0.67387,0.6739,0.67387,0.67388,76500002.0
2006-10-16 01:27:00,0.67388,0.67388,0.67376,0.67379,104199998.0
2006-10-16 01:28:00,0.67389,0.67395,0.67387,0.67391,101300001.0
2006-10-16 01:29:00,0.67397,0.67397,0.67388,0.67395,169299999.0
2006-10-16 01:30:00,0.67391,0.67391,0.67376,0.67383,139999999.0
2006-10-16 01:31:00,0.67379,0.6738,0.67376,0.67379,113400000.0
2006-10-16 01:32:00,0.67381,0.67381,0.67373,0.67373,166000006.0
2006-10-16 01:33:00,0.67373,0.67373,0.67368,0.67368,86200001.0
2006-10-16 01:34:00,0.67373,0.67373,0.67367,0.6737,89200000.0
2006-10-16 01:35:00,0.67371,0.67371,0.67361,0.67361,134000002.0
2006-10-16 01:36:00,0.67371,0.67381,0.67371,0.67378,141800002.0
2006-10-16 01:37:00,0.67377,0.67377,0.67367,0.67367,189700003.0
2006-10-16 01:38:00,0.67364,0.67375,0.67363,0.67364,128700002.0
2006-10-16 01:39:00,0.67365,0.67365,0.67355,0.67359,129800000.0
2006-10-16 01:40:00,0.67357,0.67369,0.67357,0.67367,171700002.0
2006-10-16 01:41:00,0.67367,0.67382,0.67365,0.67373,76500001.0
2006-10-16 01:42:00,0.67373,0.67375,0.6737,0.67372,139899998.0
2006-10-16 01:43:00,0.67356,0.67387,0.67356,0.67385,226800002.0
2006-10-16 01:44:00,0.67375,0.67375,0.6737,0.67372,68000001.0
2006-10-16 01:45:00,0.67375,0.67378,0.6737,0.67375,59800001.0
2006-10-16 01:46:00,0.67376,0.67378,0.67371,0.67371,83599999.0
2006-10-16 01:47:00,0.67375,0.67377,0.67375,0.67377,91099998.0
2006-10-16 01:48:00,0.67375,0.67389,0.67375,0.67382,70700000.0
2006-10-16 01:49:00,0.67373,0.67394,0.67367,0.67387,169300004.0
2006-10-16 01:50:00,0.67374,0.67378,0.67373,0.67375,105499996.0
2006-10-16 01:51:00,0.67377,0.67377,0.67371,0.67377,133500003.0
2006-10-16 01:52:00,0.67377,0.67382,0.67377,0.67378,51000000.0
2006-10-16 01:53:00,0.67372,0.6738,0.6737,0.67379,183999999.0
2006-10-16 01:54:00,0.67375,0.67377,0.67365,0.67368,169200003.0
2006-10-16 01:55:00,0.67369,0.67372,0.67364,0.67365,125300000.0
2006-10-16 01:56:00,0.67365,0.6738,0.67365,0.6738,182800000.0
2006-10-16 01:57:00,0.67398,0.674,0.6739,0.6739,150100004.0
2006-10-16 01:58:00,0.67381,0.67393,0.6738,0.67393,100099999.0
2006-10-16 01:59:00,0.67393,0.67393,0.67382,0.67382,105999998.0
2006-10-16 02:00:00,0.67388,0.67399,0.67388,0.6739,193500001.0
2006-10-16 02:01:00,0.67393,0.67399,0.67387,0.67392,174599999.0
2006-10-16 02:02:00,0.67389,0.67402,0.67389,0.67402,81100000.0
2006-10-16 02:03:00,0.67402,0.67402,0.6739,0.6739,140000001.0
2006-10-16 02:04:00,0.6739,0.67402,0.6739,0.674,163199999.0
2006-10-16 02:05:00,0.67401,0.67405,0.67395,0.67402,117999999.0
2006-10-16 02:06:00,0.67401,0.67404,0.67392,0.67392,184200000.0
2006-10-16 02:07:00,0.67397,0.67401,0.67394,0.67397,274799998.0
2006-10-16 02:08:00,0.67397,0.67398,0.67386,0.67386,119699999.0
2006-10-16 02:09:00,0.67397,0.67405,0.67396,0.67396,101199999.0
2006-10-16 02:10:00,0.67395,0.674,0.67394,0.67394,82600002.0
2006-10-16 02:11:00,0.67391,0.67397,0.67385,0.67385,158700003.0
2006-10-16 02:12:00,0.67394,0.67394,0.67385,0.67385,76500001.0
2006-10-16 02:13:00,0.67384,0.67394,0.67384,0.67387,58100000.0
2006-10-16 02:14:00,0.67385,0.67395,0.67385,0.6739,63800001.0
2006-10-16 02:15:00,0.67397,0.67406,0.67397,0.67402,246199999.0
2006-10-16 02:16:00,0.67402,0.67402,0.67387,0.67397,150599998.0
2006-10-16 02:17:00,0.67396,0.67396,0.67385,0.67391,72500001.0
2006-10-16 02:18:00,0.67395,0.67397,0.67389,0.67397,170800002.0
2006-10-16 02:19:00,0.67395,0.67395,0.67389,0.6739,99700000.0
2006-10-16 02:20:00,0.67399,0.67405,0.67397,0.67397,31700000.0
2006-10-16 02:21:00,0.67394,0.67394,0.67393,0.67393,9800000.0
2006-10-16 02:22:00,0.6739,0.674,0.6739,0.67399,168799998.0
2006-10-16 02:23:00,0.67398,0.67402,0.67392,0.67392,117499996.0
2006-10-16 02:24:00,0.67391,0.674,0.6739,0.67396,98099997.0
2006-10-16 02:25:00,0.67397,0.67413,0.67397,0.67407,202600000.0
2006-10-16 02:26:00,0.67405,0.67405,0.67403,0.67403,84599998.0
2006-10-16 02:27:00,0.674,0.67404,0.67395,0.67395,200700002.0
2006-10-16 02:28:00,0.674,0.67406,0.674,0.67406,186899999.0
2006-10-16 02:29:00,0.67412,0.67412,0.67405,0.67407,161999998.0
2006-10-16 02:30:00,0.67404,0.6741,0.67403,0.67403,218899999.0
2006-10-16 02:31:00,0.67402,0.67414,0.67402,0.67407,99200001.0
2006-10-16 02:32:00,0.67403,0.67403,0.67395,0.67397,162799998.0
2006-10-16 02:33:00,0.67397,0.67403,0.67397,0.67403,174200001.0
2006-10-16 02:34:00,0.67403,0.67405,0.67403,0.67405,119500001.0
2006-10-16 02:35:00,0.67405,0.67405,0.67405,0.67405,16700001.0
2006-10-16 02:36:00,0.67403,0.67405,0.674,0.67403,172999999.0
2006-10-16 02:37:00,0.67403,0.67403,0.67399,0.67401,144400001.0
2006-10-16 02:38:00,0.67401,0.67401,0.6739,0.67395,88600000.0
2006-10-16 02:39:00,0.67398,0.67403,0.67393,0.67393,79300000.0
2006-10-16 02:40:00,0.67392,0.67397,0.67386,0.67397,113900002.0
2006-10-16 02:41:00,0.67391,0.67403,0.67391,0.67403,125400001.0
2006-10-16 02:42:00,0.67408,0.67408,0.67395,0.67395,145500003.0
2006-10-16 02:43:00,0.67404,0.67404,0.67394,0.67394,15200000.0
2006-10-16 02:44:00,0.67394,0.67404,0.67394,0.67404,112099999.0
2006-10-16 02:45:00,0.67401,0.67407,0.67396,0.67402,113899999.0
2006-10-16 02:46:00,0.67407,0.67411,0.67402,0.67402,149000000.0
2006-10-16 02:47:00,0.67408,0.67411,0.67408,0.67411,57699998.0
2006-10-16 02:48:00,0.67407,0.67412,0.67407,0.67412,55899999.0
2006-10-16 02:49:00,0.67405,0.67405,0.67403,0.67403,117399997.0
2006-10-16 02:50:00,0.67417,0.67419,0.67414,0.67416,140599999.0
2006-10-16 02:51:00,0.67411,0.67411,0.67404,0.67407,109999997.0
2006-10-16 02:52:00,0.67409,0.67412,0.67406,0.67407,152400001.0
2006-10-16 02:53:00,0.67405,0.67405,0.674,0.67405,88699999.0
2006-10-16 02:54:00,0.67401,0.67401,0.67386,0.67388,133800000.0
2006-10-16 02:55:00,0.67392,0.67406,0.67384,0.67406,148299998.0
2006-10-16 02:56:00,0.67402,0.67402,0.67397,0.67402,19000000.0
2006-10-16 02:57:00,0.67398,0.67402,0.67398,0.67402,54900000.0
2006-10-16 02:58:00,0.67404,0.67404,0.67397,0.67399,52799999.0
2006-10-16 02:59:00,0.67388,0.67388,0.67379,0.67384,180399996.0
2006-10-16 03:00:00,0.67388,0.67392,0.67378,0.6738,191299999.0
2006-10-16 03:01:00,0.67379,0.6738,0.67374,0.67374,66700000.0
2006-10-16 03:02:00,0.67383,0.67387,0.67383,0.67387,19900000.0
2006-10-16 03:03:00,0.67387,0.67387,0.67379,0.67382,114300000.0
2006-10-16 03:04:00,0.67383,0.67383,0.6737,0.6737,292299999.0
2006-10-16 03:05:00,0.67383,0.67388,0.6738,0.67383,145199999.0
2006-10-16 03:06:00,0.67385,0.67385,0.67378,0.67385,137300000.0
2006-10-16 03:07:00,0.6738,0.67383,0.6738,0.67381,117200003.0
2006-10-16 03:08:00,0.67378,0.67385,0.67376,0.6738,168700002.0
2006-10-16 03:09:00,0.67374,0.67384,0.67373,0.67373,129300003.0
2006-10-16 03:10:00,0.67378,0.67381,0.67374,0.67375,188199997.0
2006-10-16 03:11:00,0.67369,0.67382,0.67364,0.67382,174399995.0
2006-10-16 03:12:00,0.67381,0.67381,0.67369,0.67372,149400002.0
2006-10-16 03:13:00,0.67367,0.67367,0.67361,0.67367,181300005.0
2006-10-16 03:14:00,0.67369,0.67369,0.67368,0.67368,16800000.0
2006-10-16 03:15:00,0.67367,0.67371,0.67362,0.67367,185199999.0
2006-10-16 03:16:00,0.67367,0.6737,0.67367,0.67369,31100000.0
2006-10-16 03:17:00,0.67373,0.67373,0.67366,0.67372,31200000.0
2006-10-16 03:18:00,0.67363,0.67371,0.67362,0.67367,136099999.0
2006-10-16 03:19:00,0.67363,0.67363,0.67362,0.67362,42200000.0
2006-10-16 03:20:00,0.67363,0.67369,0.67352,0.67352,161799998.0
2006-10-16 03:21:00,0.67358,0.67364,0.67354,0.67361,204499996.0
2006-10-16 03:22:00,0.6736,0.67362,0.67352,0.6736,183700002.0
2006-10-16 03:23:00,0.67362,0.67362,0.67362,0.67362,28700001.0
2006-10-16 03:24:00,0.67363,0.67368,0.67358,0.67366,168499998.0
2006-10-16 03:25:00,0.67364,0.67367,0.67353,0.67365,163600000.0
2006-10-16 03:26:00,0.67367,0.67367,0.67366,0.67366,94500000.0
2006-10-16 03:27:00,0.67375,0.67375,0.67375,0.67375,15200000.0
2006-10-16 03:28:00,0.6737,0.67371,0.67365,0.6737,161200001.0
2006-10-16 03:29:00,0.67371,0.67371,0.67368,0.67369,78000000.0
2006-10-16 03:30:00,0.67371,0.67371,0.67365,0.67365,66099999.0
2006-10-16 03:31:00,0.67361,0.67363,0.67356,0.67357,67100001.0
2006-10-16 03:32:00,0.67358,0.67369,0.67358,0.67369,46200001.0
2006-10-16 03:33:00,0.67365,0.67368,0.67364,0.67364,72800001.0
2006-10-16 03:34:00,0.67367,0.67372,0.67365,0.67372,195900002.0
2006-10-16 03:35:00,0.67371,0.67383,0.67367,0.67383,64700000.0
2006-10-16 03:36:00,0.6738,0.67381,0.67375,0.6738,45099999.0
2006-10-16 03:37:00,0.67382,0.67382,0.67376,0.67381,134100000.0
2006-10-16 03:38:00,0.67382,0.67382,0.67375,0.67375,219100003.0
2006-10-16 03:39:00,0.67382,0.67382,0.67372,0.67382,139299998.0
2006-10-16 03:40:00,0.6738,0.67384,0.67378,0.67383,166999999.0
2006-10-16 03:41:00,0.67385,0.67385,0.67385,0.67385,16100000.0
2006-10-16 03:42:00,0.67385,0.67385,0.67382,0.67385,91299999.0
2006-10-16 03:43:00,0.67385,0.67385,0.67385,0.67385,9700000.0
2006-10-16 03:44:00,0.67385,0.67391,0.67378,0.67386,147099998.0
2006-10-16 03:45:00,0.67389,0.67389,0.6738,0.67385,213700002.0
2006-10-16 03:46:00,0.67386,0.67388,0.67386,0.67388,28700000.0
2006-10-16 03:47:00,0.67389,0.67395,0.67384,0.67394,163700001.0
2006-10-16 03:48:00,0.6739,0.67393,0.6739,0.67393,171699997.0
2006-10-16 03:49:00,0.67393,0.67393,0.67385,0.67391,121900001.0
2006-10-16 03:50:00,0.6739,0.67393,0.6739,0.67393,40699999.0
2006-10-16 03:51:00,0.67393,0.67395,0.67393,0.67395,50399999.0
2006-10-16 03:52:00,0.67394,0.67394,0.67389,0.67389,39099999.0
2006-10-16 03:53:00,0.67388,0.67388,0.67383,0.67383,59700001.0
2006-10-16 03:54:00,0.67385,0.67385,0.67377,0.67383,155400002.0
2006-10-16 03:55:00,0.67385,0.67391,0.67385,0.67391,54100002.0
2006-10-16 03:56:00,0.67392,0.67392,0.67381,0.67381,62400002.0
2006-10-16 03:57:00,0.67388,0.6739,0.67386,0.67387,93700001.0
2006-10-16 03:58:00,0.67378,0.67393,0.67378,0.6739,237900002.0
2006-10-16 03:59:00,0.67395,0.67395,0.67388,0.67388,55900001.0
2006-10-16 04:00:00,0.67395,0.67395,0.67393,0.67393,86299999.0
2006-10-16 04:01:00,0.6739,0.67393,0.67387,0.67388,111900000.0
2006-10-16 04:02:00,0.67383,0.67391,0.67382,0.67391,179800002.0
2006-10-16 04:03:00,0.67395,0.67398,0.67388,0.67398,82300000.0
2006-10-16 04:04:00,0.67403,0.67403,0.67397,0.67401,105099999.0
2006-10-16 04:05:00,0.67403,0.67403,0.67398,0.674,160400000.0
2006-10-16 04:06:00,0.67401,0.67411,0.67399,0.67403,210600000.0
2006-10-16 04:07:00,0.67411,0.67414,0.67408,0.67413,223700004.0
2006-10-16 04:08:00,0.67413,0.67413,0.67403,0.6741,115000003.0
2006-10-16 04:09:00,0.67416,0.6742,0.67412,0.67415,234399998.0
2006-10-16 04:10:00,0.67413,0.67413,0.67408,0.67408,83699999.0
2006-10-16 04:11:00,0.6741,0.67413,0.67405,0.67405,88499998.0
2006-10-16 04:12:00,0.67411,0.67413,0.67407,0.67407,121199996.0
2006-10-16 04:13:00,0.67401,0.67405,0.67399,0.67405,152199999.0
2006-10-16 04:14:00,0.67404,0.67404,0.67389,0.67398,194700001.0
2006-10-16 04:15:00,0.67403,0.67406,0.67397,0.67397,105699998.0
2006-10-16 04:16:00,0.67389,0.67397,0.67383,0.67397,175200002.0
2006-10-16 04:17:00,0.67392,0.67401,0.67392,0.67399,179699996.0
2006-10-16 04:18:00,0.67396,0.67401,0.67395,0.67395,126099998.0
2006-10-16 04:19:00,0.674,0.67407,0.674,0.67405,211900000.0
2006-10-16 04:20:00,0.67407,0.67409,0.67403,0.67403,80500001.0
2006-10-16 04:21:00,0.67401,0.67403,0.67397,0.67402,156199997.0
2006-10-16 04:22:00,0.67403,0.67407,0.674,0.674,271700008.0
2006-10-16 04:23:00,0.67407,0.67407,0.67407,0.67407,62500000.0
2006-10-16 04:24:00,0.674,0.67405,0.67399,0.67405,169400000.0
2006-10-16 04:25:00,0.67405,0.67405,0.67405,0.67405,25500000.0
2006-10-16 04:26:00,0.67396,0.67403,0.67396,0.67403,86300000.0
2006-10-16 04:27:00,0.674,0.67403,0.67388,0.67403,100500001.0
2006-10-16 04:28:00,0.67391,0.67401,0.67387,0.67401,132500003.0
2006-10-16 04:29:00,0.67403,0.67403,0.67403,0.67403,23000000.0
2006-10-16 04:30:00,0.67402,0.67402,0.67394,0.67394,120300002.0
2006-10-16 04:31:00,0.67395,0.67402,0.67395,0.67395,228800003.0
2006-10-16 04:32:00,0.67397,0.67401,0.67392,0.67392,133199999.0
2006-10-16 04:33:00,0.67395,0.67395,0.67395,0.67395,800000.0
2006-10-16 04:34:00,0.67392,0.67394,0.67388,0.67388,114099999.0
2006-10-16 04:35:00,0.67392,0.67392,0.6739,0.6739,37400001.0
2006-10-16 04:36:00,0.67395,0.67397,0.6739,0.67397,67900000.0
2006-10-16 04:37:00,0.67388,0.67393,0.67388,0.67393,98900002.0
2006-10-16 04:38:00,0.67389,0.67395,0.67384,0.67395,142200001.0
2006-10-16 04:39:00,0.67398,0.67401,0.67379,0.67381,147699999.0
2006-10-16 04:40:00,0.67395,0.67395,0.67393,0.67393,22300000.0
2006-10-16 04:41:00,0.67393,0.67393,0.67385,0.67385,28700000.0
2006-10-16 04:42:00,0.67389,0.67389,0.67383,0.67389,67200001.0
2006-10-16 04:43:00,0.67388,0.67393,0.67385,0.67391,145000000.0
2006-10-16 04:44:00,0.67389,0.67397,0.67389,0.67397,163600000.0
2006-10-16 04:45:00,0.67387,0.67389,0.67382,0.67389,193799999.0
2006-10-16 04:46:00,0.67394,0.67399,0.67394,0.67397,181700002.0
2006-10-16 04:47:00,0.67397,0.67399,0.67396,0.67397,90099998.0
2006-10-16 04:48:00,0.67395,0.67401,0.6739,0.67401,148400004.0
2006-10-16 04:49:00,0.67399,0.67401,0.67392,0.67392,177200001.0
2006-10-16 04:50:00,0.67386,0.67394,0.67378,0.67394,183599998.0
2006-10-16 04:51:00,0.67394,0.67396,0.67391,0.67394,118199996.0
2006-10-16 04:52:00,0.67397,0.674,0.67391,0.67397,259199998.0
2006-10-16 04:53:00,0.67398,0.67398,0.67387,0.67387,216999993.0
2006-10-16 04:54:00,0.67393,0.67402,0.67393,0.674,60599998.0
2006-10-16 04:55:00,0.67397,0.67403,0.67395,0.674,83000002.0
2006-10-16 04:56:00,0.67402,0.67405,0.67395,0.67405,101900000.0
2006-10-16 04:57:00,0.67397,0.67399,0.67397,0.67399,53399999.0
2006-10-16 04:58:00,0.6739,0.67396,0.67388,0.67388,144599995.0
2006-10-16 04:59:00,0.67387,0.67401,0.67387,0.67394,179300005.0
2006-10-16 05:00:00,0.67399,0.67401,0.67399,0.67399,118000000.0
2006-10-16 05:01:00,0.67395,0.67402,0.67395,0.67398,171400000.0
2006-10-16 05:02:00,0.67399,0.67401,0.67394,0.67399,153100001.0
2006-10-16 05:03:00,0.67403,0.67406,0.67401,0.67405,85299999.0
2006-10-16 05:04:00,0.67397,0.674,0.67394,0.67398,133699999.0
2006-10-16 05:05:00,0.67403,0.67403,0.67403,0.67403,4800000.0
2006-10-16 05:06:00,0.67391,0.67399,0.67386,0.67395,177100000.0
2006-10-16 05:07:00,0.67395,0.67403,0.67393,0.67403,70800000.0
2006-10-16 05:08:00,0.67401,0.67401,0.67395,0.67395,63999998.0
2006-10-16 05:09:00,0.67402,0.6741,0.67381,0.674,195600000.0
2006-10-16 05:10:00,0.67394,0.67394,0.67379,0.67379,108699998.0
2006-10-16 05:11:00,0.67386,0.674,0.67386,0.67397,140400000.0
2006-10-16 05:12:00,0.67399,0.67403,0.67395,0.67395,220800000.0
2006-10-16 05:13:00,0.67394,0.67394,0.67383,0.67387,238200001.0
2006-10-16 05:14:00,0.67391,0.67399,0.67391,0.67392,174800003.0
2006-10-16 05:15:00,0.67397,0.67399,0.67397,0.67399,50200001.0
2006-10-16 05:16:00,0.67403,0.67406,0.67394,0.67406,200100004.0
2006-10-16 05:17:00,0.67405,0.67405,0.67403,0.67405,153500000.0
2006-10-16 05:18:00,0.674,0.67405,0.674,0.674,187899999.0
2006-10-16 05:19:00,0.67405,0.67405,0.67405,0.67405,21500000.0
2006-10-16 05:20:00,0.67403,0.67403,0.67403,0.67403,5600000.0
2006-10-16 05:21:00,0.67398,0.67398,0.67393,0.67395,88400001.0
2006-10-16 05:22:00,0.6741,0.67412,0.67394,0.67401,69800001.0
2006-10-16 05:23:00,0.67394,0.67394,0.67387,0.67393,201600001.0
2006-10-16 05:24:00,0.67397,0.67404,0.67397,0.674,165499997.0
2006-10-16 05:25:00,0.67404,0.67404,0.67398,0.67398,60600002.0
2006-10-16 05:26:00,0.67418,0.67424,0.67379,0.67379,166999996.0
2006-10-16 05:27:00,0.67396,0.67396,0.67387,0.67395,223400005.0
2006-10-16 05:28:00,0.67397,0.67403,0.67397,0.67397,44700000.0
2006-10-16 05:29:00,0.67401,0.67401,0.67389,0.67396,242500000.0
2006-10-16 05:30:00,0.67399,0.67404,0.67399,0.674,82899999.0
2006-10-16 05:31:00,0.67398,0.67399,0.67398,0.67399,9300000.0
2006-10-16 05:32:00,0.67395,0.67402,0.67395,0.67402,273100003.0
2006-10-16 05:33:00,0.67405,0.67405,0.67394,0.67401,165000002.0
2006-10-16 05:34:00,0.674,0.67405,0.674,0.67402,69200000.0
2006-10-16 05:35:00,0.67403,0.67403,0.67392,0.67392,71700001.0
2006-10-16 05:36:00,0.67394,0.67394,0.67393,0.67393,24700000.0
2006-10-16 05:37:00,0.67394,0.67394,0.67389,0.67391,73499999.0
2006-10-16 05:38:00,0.67396,0.67402,0.67396,0.67402,92700001.0
2006-10-16 05:39:00,0.67405,0.67405,0.67402,0.67402,27200001.0
2006-10-16 05:40:00,0.67407,0.67407,0.67399,0.674,156399997.0
2006-10-16 05:41:00,0.674,0.67404,0.674,0.67404,121699997.0
2006-10-16 05:42:00,0.67404,0.67414,0.67402,0.67407,221600002.0
2006-10-16 05:43:00,0.67403,0.67403,0.67399,0.67399,17500000.0
2006-10-16 05:44:00,0.67402,0.67414,0.67401,0.67401,130700001.0
2006-10-16 05:45:00,0.67398,0.67405,0.67397,0.67397,79800002.0
2006-10-16 05:46:00,0.67401,0.67402,0.67398,0.67402,195599997.0
2006-10-16 05:47:00,0.67401,0.6741,0.67401,0.67405,129199999.0
2006-10-16 05:48:00,0.67405,0.67411,0.67405,0.6741,116499999.0
2006-10-16 05:49:00,0.67404,0.67405,0.67395,0.67395,148999995.0
2006-10-16 05:50:00,0.674,0.67403,0.674,0.674,149999995.0
2006-10-16 05:51:00,0.67404,0.67405,0.67397,0.67405,101200003.0
2006-10-16 05:52:00,0.67401,0.67404,0.67395,0.67404,215699995.0
2006-10-16 05:53:00,0.67402,0.67402,0.67399,0.67399,11700000.0
2006-10-16 05:54:00,0.67398,0.67402,0.67398,0.674,85999997.0
2006-10-16 05:55:00,0.67402,0.67404,0.67401,0.67402,87600004.0
2006-10-16 05:56:00,0.67402,0.67407,0.67402,0.67407,82999998.0
2006-10-16 05:57:00,0.67402,0.67407,0.67402,0.67405,177400001.0
2006-10-16 05:58:00,0.67402,0.67406,0.67402,0.67402,184400007.0
2006-10-16 05:59:00,0.67405,0.67413,0.67404,0.67407,76600003.0
2006-10-16 06:00:00,0.67403,0.67405,0.67402,0.67405,189399998.0
2006-10-16 06:01:00,0.67402,0.67402,0.67402,0.67402,20700001.0
2006-10-16 06:02:00,0.67402,0.67402,0.67395,0.67395,120399997.0
2006-10-16 06:03:00,0.67397,0.67399,0.67387,0.67392,163000000.0
2006-10-16 06:04:00,0.67386,0.674,0.67378,0.674,174900003.0
2006-10-16 06:05:00,0.67403,0.67405,0.67403,0.67405,47800001.0
2006-10-16 06:06:00,0.67398,0.674,0.67394,0.67394,196400000.0
2006-10-16 06:07:00,0.67397,0.67403,0.67396,0.67397,243399994.0
2006-10-16 06:08:00,0.67393,0.67396,0.67388,0.67396,182900000.0
2006-10-16 06:09:00,0.6739,0.67393,0.67387,0.67391,89199998.0
2006-10-16 06:10:00,0.67388,0.67393,0.67385,0.67393,226400002.0
2006-10-16 06:11:00,0.67393,0.67393,0.67384,0.67393,164299998.0
2006-10-16 06:12:00,0.67394,0.67396,0.67388,0.67388,80200001.0
2006-10-16 06:13:00,0.67397,0.674,0.67372,0.67382,168499997.0
2006-10-16 06:14:00,0.67389,0.67399,0.67385,0.67393,173899999.0
2006-10-16 06:15:00,0.674,0.67402,0.67392,0.67392,114699998.0
2006-10-16 06:16:00,0.67394,0.67402,0.67384,0.67402,158500003.0
2006-10-16 06:17:00,0.67401,0.67401,0.67394,0.67401,230500004.0
2006-10-16 06:18:00,0.6739,0.6739,0.6739,0.6739,12800000.0
2006-10-16 06:19:00,0.67401,0.67404,0.67401,0.67404,90400002.0
2006-10-16 06:20:00,0.674,0.67402,0.67398,0.67402,57399998.0
2006-10-16 06:21:00,0.67405,0.67405,0.67405,0.67405,15200000.0
2006-10-16 06:22:00,0.67401,0.67401,0.67399,0.67399,68799999.0
2006-10-16 06:23:00,0.67398,0.67402,0.67397,0.674,144600003.0
2006-10-16 06:24:00,0.67402,0.67407,0.674,0.67402,103000001.0
2006-10-16 06:25:00,0.674,0.67405,0.674,0.674,95399999.0
2006-10-16 06:26:00,0.674,0.67405,0.674,0.67402,201399999.0
2006-10-16 06:27:00,0.67405,0.67405,0.674,0.674,155499999.0
2006-10-16 06:28:00,0.67397,0.67401,0.67397,0.674,117500003.0
2006-10-16 06:29:00,0.67405,0.67405,0.67403,0.67405,66100000.0
2006-10-16 06:30:00,0.67405,0.67407,0.67402,0.67407,102000000.0
2006-10-16 06:31:00,0.67401,0.67413,0.67397,0.67413,186899998.0
2006-10-16 06:32:00,0.67406,0.67414,0.67394,0.67414,95300002.0
2006-10-16 06:33:00,0.67412,0.67414,0.6741,0.67413,124299999.0
2006-10-16 06:34:00,0.67412,0.67417,0.6741,0.67417,107800003.0
2006-10-16 06:35:00,0.67411,0.67411,0.674,0.67405,57300000.0
2006-10-16 06:36:00,0.67403,0.67414,0.67398,0.67414,229300000.0
2006-10-16 06:37:00,0.67417,0.67418,0.6741,0.67418,142100001.0
2006-10-16 06:38:00,0.67413,0.67415,0.67413,0.67415,102299999.0
2006-10-16 06:39:00,0.67415,0.67415,0.6741,0.6741,34900000.0
2006-10-16 06:40:00,0.67417,0.67423,0.67402,0.6742,82600001.0
2006-10-16 06:41:00,0.67413,0.67413,0.67413,0.67413,41800001.0
2006-10-16 06:42:00,0.67422,0.67428,0.67394,0.67416,215400004.0
2006-10-16 06:43:00,0.67418,0.67427,0.67401,0.67427,152500000.0
2006-10-16 06:44:00,0.67423,0.6743,0.67405,0.67407,228299999.0
2006-10-16 06:45:00,0.67414,0.6742,0.67388,0.67395,156700001.0
2006-10-16 06:46:00,0.67408,0.67421,0.67393,0.67393,200100003.0
2006-10-16 06:47:00,0.67412,0.67423,0.67386,0.67395,414000008.0
2006-10-16 06:48:00,0.67425,0.67426,0.67403,0.67404,228199998.0
2006-10-16 06:49:00,0.67413,0.67413,0.67412,0.67412,85199998.0
2006-10-16 06:50:00,0.67409,0.67413,0.67409,0.67413,32600001.0
2006-10-16 06:51:00,0.67412,0.67412,0.67408,0.67408,58200001.0
2006-10-16 06:52:00,0.67412,0.67418,0.67412,0.67418,87700003.0
2006-10-16 06:53:00,0.67416,0.67416,0.67405,0.67405,59100001.0
2006-10-16 06:54:00,0.67409,0.6741,0.67409,0.6741,40700002.0
2006-10-16 06:55:00,0.67415,0.67415,0.67409,0.67409,93300002.0
2006-10-16 06:56:00,0.67405,0.67413,0.67405,0.67411,266500002.0
2006-10-16 06:57:00,0.6741,0.6741,0.6741,0.6741,25500000.0
2006-10-16 06:58:00,0.67415,0.67415,0.67415,0.67415,4800000.0
2006-10-16 06:59:00,0.6741,0.67415,0.6741,0.67415,36699999.0
2006-10-16 07:00:00,0.6741,0.67415,0.6741,0.67415,40400001.0
2006-10-16 07:01:00,0.6741,0.6741,0.67401,0.67401,105099998.0
2006-10-16 07:02:00,0.67424,0.67429,0.67398,0.67399,95300001.0
2006-10-16 07:03:00,0.67399,0.6741,0.67398,0.67404,113699997.0
2006-10-16 07:04:00,0.67403,0.67412,0.67403,0.67412,10800000.0
2006-10-16 07:05:00,0.67413,0.67413,0.67401,0.67405,136999999.0
2006-10-16 07:06:00,0.67405,0.67405,0.67403,0.67403,51000000.0
2006-10-16 07:07:00,0.67402,0.67402,0.67398,0.67398,99000000.0
2006-10-16 07:08:00,0.67409,0.67419,0.67394,0.67398,173499998.0
2006-10-16 07:09:00,0.67395,0.67395,0.67387,0.67393,146500002.0
2006-10-16 07:10:00,0.67392,0.67395,0.67392,0.67392,98299998.0
2006-10-16 07:11:00,0.67393,0.67393,0.67389,0.67391,156600004.0
2006-10-16 07:12:00,0.67385,0.67393,0.67385,0.67393,39800000.0
2006-10-16 07:13:00,0.67393,0.67395,0.67388,0.67395,203100003.0
2006-10-16 07:14:00,0.67395,0.67397,0.67388,0.67392,135599998.0
2006-10-16 07:15:00,0.67395,0.67395,0.67393,0.67395,106800001.0
2006-10-16 07:16:00,0.67394,0.67394,0.67388,0.67393,204300000.0
2006-10-16 07:17:00,0.67392,0.67401,0.67391,0.67401,72500001.0
2006-10-16 07:18:00,0.67403,0.67403,0.67397,0.674,152100003.0
2006-10-16 07:19:00,0.67402,0.67407,0.67402,0.67403,103900001.0
2006-10-16 07:20:00,0.67409,0.67412,0.674,0.674,134400000.0
2006-10-16 07:21:00,0.67404,0.67404,0.67399,0.67399,139000002.0
2006-10-16 07:22:00,0.674,0.67405,0.674,0.67405,53100000.0
2006-10-16 07:23:00,0.67399,0.67399,0.67396,0.67396,36600001.0
2006-10-16 07:24:00,0.67394,0.67398,0.67386,0.67393,90600002.0
2006-10-16 07:25:00,0.67393,0.67395,0.67393,0.67395,61900002.0
2006-10-16 07:26:00,0.6739,0.67391,0.67388,0.67391,161899996.0
2006-10-16 07:27:00,0.67391,0.67394,0.67384,0.67386,112499999.0
2006-10-16 07:28:00,0.6739,0.67395,0.67388,0.67393,161299998.0
2006-10-16 07:29:00,0.67395,0.67395,0.6739,0.67395,117999997.0
2006-10-16 07:30:00,0.67393,0.67395,0.6739,0.67393,104700001.0
2006-10-16 07:31:00,0.674,0.67406,0.67395,0.67395,164299998.0
2006-10-16 07:32:00,0.67393,0.67395,0.6739,0.67395,20500000.0
2006-10-16 07:33:00,0.67395,0.67395,0.67393,0.67393,109299998.0
2006-10-16 07:34:00,0.67389,0.67394,0.67388,0.67394,191500001.0
2006-10-16 07:35:00,0.67396,0.67402,0.67396,0.67402,92700000.0
2006-10-16 07:36:00,0.67405,0.67405,0.67403,0.67403,23900000.0
2006-10-16 07:37:00,0.67404,0.67404,0.67395,0.67397,134700002.0
2006-10-16 07:38:00,0.67393,0.67393,0.67386,0.67392,215700004.0
2006-10-16 07:39:00,0.67395,0.67403,0.67395,0.67395,118200004.0
2006-10-16 07:40:00,0.67395,0.67395,0.67393,0.67395,107700003.0
2006-10-16 07:41:00,0.67395,0.67395,0.67392,0.67395,97600000.0
2006-10-16 07:42:00,0.67392,0.67405,0.67382,0.67405,271900001.0
2006-10-16 07:43:00,0.6739,0.67398,0.67389,0.6739,61199998.0
2006-10-16 07:44:00,0.67385,0.67391,0.67385,0.67391,72000002.0
2006-10-16 07:45:00,0.6739,0.67395,0.6739,0.6739,88500002.0
2006-10-16 07:46:00,0.6739,0.67395,0.6739,0.6739,92500000.0
2006-10-16 07:47:00,0.67395,0.67395,0.67395,0.67395,71900002.0
2006-10-16 07:48:00,0.67393,0.67397,0.67392,0.67395,60700000.0
2006-10-16 07:49:00,0.67388,0.674,0.67378,0.674,226499997.0
2006-10-16 07:50:00,0.67394,0.67394,0.67388,0.67393,257700003.0
2006-10-16 07:51:00,0.6739,0.67397,0.6739,0.67392,123400002.0
2006-10-16 07:52:00,0.6739,0.6739,0.67382,0.6739,115100003.0
2006-10-16 07:53:00,0.67392,0.67392,0.67391,0.67391,31000000.0
2006-10-16 07:54:00,0.67391,0.67391,0.67383,0.6739,190100003.0
2006-10-16 07:55:00,0.6738,0.67392,0.6738,0.67392,95799998.0
2006-10-16 07:56:00,0.67388,0.67394,0.67385,0.67394,185099998.0
2006-10-16 07:57:00,0.67393,0.67397,0.6739,0.67395,193000004.0
2006-10-16 07:58:00,0.67397,0.67402,0.67393,0.67399,89400002.0
2006-10-16 07:59:00,0.67399,0.67399,0.67399,0.67399,24100001.0
2006-10-16 08:00:00,0.67397,0.67405,0.67391,0.67405,317400008.0
2006-10-16 08:01:00,0.67409,0.67413,0.67403,0.67413,161199995.0
2006-10-16 08:02:00,0.67412,0.67412,0.6741,0.6741,28999999.0
2006-10-16 08:03:00,0.67412,0.67415,0.67402,0.67415,220400002.0
2006-10-16 08:04:00,0.67411,0.67411,0.67406,0.67407,64900001.0
2006-10-16 08:05:00,0.67407,0.67421,0.67407,0.67407,228700004.0
2006-10-16 08:06:00,0.67421,0.67421,0.67407,0.67411,112500002.0
2006-10-16 08:07:00,0.67416,0.67417,0.67405,0.67406,206900000.0
2006-10-16 08:08:00,0.67416,0.67423,0.67411,0.67423,230599998.0
2006-10-16 08:09:00,0.67422,0.67423,0.67422,0.67423,42100000.0
2006-10-16 08:10:00,0.67423,0.67423,0.67414,0.67416,187699998.0
2006-10-16 08:11:00,0.67414,0.67422,0.67414,0.67422,161999998.0
2006-10-16 08:12:00,0.67427,0.67427,0.6742,0.67425,164599999.0
2006-10-16 08:13:00,0.67424,0.67424,0.67419,0.67421,128500003.0
2006-10-16 08:14:00,0.67421,0.67423,0.67421,0.67423,74499998.0
2006-10-16 08:15:00,0.67427,0.67427,0.6742,0.6742,15200000.0
2006-10-16 08:16:00,0.67422,0.67423,0.67422,0.67423,25500001.0
2006-10-16 08:17:00,0.67425,0.67425,0.67418,0.67423,107500000.0
2006-10-16 08:18:00,0.67423,0.67423,0.67422,0.67422,94299999.0
2006-10-16 08:19:00,0.67422,0.67422,0.67417,0.67417,171199999.0
2006-10-16 08:20:00,0.67421,0.67422,0.67418,0.67419,63600001.0
2006-10-16 08:21:00,0.67413,0.67416,0.67406,0.67406,200099999.0
2006-10-16 08:22:00,0.67409,0.67409,0.674,0.67401,118400002.0
2006-10-16 08:23:00,0.67405,0.67405,0.67405,0.67405,4800000.0
2006-10-16 08:24:00,0.67403,0.67405,0.67401,0.67405,124400002.0
2006-10-16 08:25:00,0.67399,0.67405,0.67399,0.67402,196899999.0
2006-10-16 08:26:00,0.674,0.67402,0.6739,0.67402,121600005.0
2006-10-16 08:27:00,0.67404,0.67404,0.67397,0.67402,98000001.0
2006-10-16 08:28:00,0.67402,0.67411,0.67402,0.67411,31900000.0
2006-10-16 08:29:00,0.67411,0.67411,0.674,0.674,144999999.0
2006-10-16 08:30:00,0.67404,0.67412,0.67404,0.67407,95600000.0
2006-10-16 08:31:00,0.67403,0.67415,0.67403,0.67411,148099999.0
2006-10-16 08:32:00,0.6741,0.67414,0.67403,0.67403,192700000.0
2006-10-16 08:33:00,0.67403,0.67412,0.67403,0.67408,98999999.0
2006-10-16 08:34:00,0.67411,0.67414,0.67408,0.67414,20700000.0
2006-10-16 08:35:00,0.67413,0.67413,0.67412,0.67412,59799998.0
2006-10-16 08:36:00,0.67409,0.67411,0.67406,0.67411,150199997.0
2006-10-16 08:37:00,0.67412,0.67425,0.67412,0.67425,108500002.0
2006-10-16 08:38:00,0.67425,0.67426,0.6742,0.6742,71000000.0
2006-10-16 08:39:00,0.67418,0.67445,0.67418,0.67445,73300002.0
2006-10-16 08:40:00,0.6744,0.67443,0.67435,0.67443,113899999.0
2006-10-16 08:41:00,0.67438,0.67438,0.6743,0.6743,45400000.0
2006-10-16 08:42:00,0.67426,0.67437,0.67426,0.67431,137499998.0
2006-10-16 08:43:00,0.67432,0.67436,0.6743,0.6743,192599997.0
2006-10-16 08:44:00,0.6743,0.67435,0.67422,0.67435,102500002.0
2006-10-16 08:45:00,0.67426,0.67426,0.67424,0.67424,144399998.0
2006-10-16 08:46:00,0.67425,0.67431,0.67424,0.67426,133800001.0
2006-10-16 08:47:00,0.67422,0.67422,0.67418,0.67422,174000002.0
2006-10-16 08:48:00,0.67427,0.67433,0.67427,0.67431,87900002.0
2006-10-16 08:49:00,0.6743,0.67433,0.67424,0.67425,246400001.0
2006-10-16 08:50:00,0.67419,0.67419,0.67413,0.67414,174499996.0
2006-10-16 08:51:00,0.67411,0.67414,0.67411,0.67412,233199997.0
2006-10-16 08:52:00,0.67409,0.67418,0.67409,0.67418,125300002.0
2006-10-16 08:53:00,0.67412,0.67412,0.67408,0.6741,105200002.0
2006-10-16 08:54:00,0.67404,0.67407,0.674,0.67402,145200001.0
2006-10-16 08:55:00,0.674,0.67404,0.67398,0.67398,143599999.0
2006-10-16 08:56:00,0.67403,0.67403,0.67396,0.674,212699999.0
2006-10-16 08:57:00,0.67398,0.67398,0.67394,0.67394,13600000.0
2006-10-16 08:58:00,0.67384,0.67389,0.6737,0.67371,111000000.0
2006-10-16 08:59:00,0.67369,0.67385,0.67369,0.67381,156999997.0
2006-10-16 09:00:00,0.67377,0.67385,0.67377,0.67385,131599996.0
2006-10-16 09:01:00,0.67381,0.67381,0.67366,0.67371,196800001.0
2006-10-16 09:02:00,0.67374,0.6738,0.6737,0.6738,34400000.0
2006-10-16 09:03:00,0.67386,0.67391,0.67386,0.6739,126300003.0
2006-10-16 09:04:00,0.67394,0.67394,0.67383,0.67383,149600001.0
2006-10-16 09:05:00,0.67388,0.67393,0.67384,0.67384,229900001.0
2006-10-16 09:06:00,0.67384,0.67387,0.67376,0.67387,208900003.0
2006-10-16 09:07:00,0.67383,0.67385,0.67376,0.67382,152200000.0
2006-10-16 09:08:00,0.6738,0.6738,0.6737,0.67372,164500002.0
2006-10-16 09:09:00,0.67371,0.67371,0.67359,0.67362,131699999.0
2006-10-16 09:10:00,0.6736,0.6736,0.67351,0.67355,132399999.0
2006-10-16 09:11:00,0.67351,0.67355,0.67348,0.67354,180900002.0
2006-10-16 09:12:00,0.67362,0.67365,0.67362,0.67362,155699996.0
2006-10-16 09:13:00,0.67362,0.67362,0.67362,0.67362,53399999.0
2006-10-16 09:14:00,0.67366,0.67366,0.67361,0.67365,189900001.0
2006-10-16 09:15:00,0.67362,0.67364,0.67358,0.67358,162499996.0
2006-10-16 09:16:00,0.67347,0.67347,0.67335,0.67343,78999999.0
2006-10-16 09:17:00,0.67341,0.67343,0.67332,0.67341,147499998.0
2006-10-16 09:18:00,0.67342,0.67342,0.67333,0.67342,131999998.0
2006-10-16 09:19:00,0.67343,0.67343,0.67338,0.67341,170900002.0
2006-10-16 09:20:00,0.6734,0.6734,0.67335,0.67335,49600000.0
2006-10-16 09:21:00,0.67335,0.67346,0.67331,0.67342,186899994.0
2006-10-16 09:22:00,0.67341,0.6735,0.67338,0.6735,103699998.0
2006-10-16 09:23:00,0.67351,0.67358,0.67351,0.67355,139999999.0
2006-10-16 09:24:00,0.67359,0.67364,0.67348,0.67352,119000001.0
2006-10-16 09:25:00,0.67345,0.67349,0.67344,0.67345,130200001.0
2006-10-16 09:26:00,0.67346,0.67352,0.6734,0.6734,127900002.0
2006-10-16 09:27:00,0.67343,0.67343,0.67337,0.67341,162999997.0
2006-10-16 09:28:00,0.67335,0.67339,0.67322,0.67322,143900000.0
2006-10-16 09:29:00,0.67319,0.6732,0.67306,0.67307,76799998.0
2006-10-16 09:30:00,0.67311,0.67311,0.67297,0.67297,140500002.0
2006-10-16 09:31:00,0.67293,0.67302,0.67292,0.67302,128100004.0
2006-10-16 09:32:00,0.67303,0.67307,0.67295,0.673,124600000.0
2006-10-16 09:33:00,0.67303,0.67303,0.67297,0.67302,135499999.0
2006-10-16 09:34:00,0.673,0.67304,0.67296,0.67297,53300000.0
2006-10-16 09:35:00,0.673,0.67304,0.67297,0.67304,85300001.0
2006-10-16 09:36:00,0.67302,0.67308,0.67298,0.67298,48699998.0
2006-10-16 09:37:00,0.67303,0.67303,0.6729,0.67297,144100003.0
2006-10-16 09:38:00,0.67302,0.67303,0.67292,0.67303,136900001.0
2006-10-16 09:39:00,0.67298,0.67298,0.67293,0.67294,128600000.0
2006-10-16 09:40:00,0.673,0.673,0.6729,0.67297,112199998.0
2006-10-16 09:41:00,0.67295,0.673,0.67291,0.67297,171399999.0
2006-10-16 09:42:00,0.67304,0.67308,0.67298,0.67303,260000002.0
2006-10-16 09:43:00,0.67301,0.67302,0.67287,0.67296,95600003.0
2006-10-16 09:44:00,0.67292,0.67292,0.67274,0.67274,103700000.0
2006-10-16 09:45:00,0.67267,0.67267,0.67256,0.6726,70900002.0
2006-10-16 09:46:00,0.67264,0.67264,0.6726,0.67261,39100000.0
2006-10-16 09:47:00,0.67265,0.67268,0.67259,0.67267,166700004.0
2006-10-16 09:48:00,0.67269,0.6727,0.67266,0.67266,163100000.0
2006-10-16 09:49:00,0.67265,0.67277,0.67258,0.67273,114899999.0
2006-10-16 09:50:00,0.67273,0.67273,0.67268,0.67271,86099998.0
2006-10-16 09:51:00,0.67271,0.67271,0.67266,0.6727,143700002.0
2006-10-16 09:52:00,0.67263,0.6727,0.67262,0.67269,147700001.0
2006-10-16 09:53:00,0.67273,0.67282,0.67273,0.67275,122200001.0
2006-10-16 09:54:00,0.67272,0.67277,0.67265,0.67272,151800003.0
2006-10-16 09:55:00,0.67271,0.67271,0.67266,0.67266,32700001.0
2006-10-16 09:56:00,0.6727,0.67279,0.6727,0.67273,123099999.0
2006-10-16 09:57:00,0.67276,0.67276,0.67269,0.67273,233900001.0
2006-10-16 09:58:00,0.67279,0.67288,0.67278,0.67288,75700000.0
2006-10-16 09:59:00,0.67291,0.67291,0.67274,0.67277,181299998.0
2006-10-16 10:00:00,0.67277,0.67284,0.67275,0.6728,210600001.0
2006-10-16 10:01:00,0.67283,0.67284,0.67275,0.67275,58299999.0
2006-10-16 10:02:00,0.67267,0.67272,0.67266,0.67271,192300004.0
2006-10-16 10:03:00,0.6728,0.67283,0.67275,0.67283,279100004.0
2006-10-16 10:04:00,0.67283,0.6729,0.67282,0.67282,154400001.0
2006-10-16 10:05:00,0.67281,0.67292,0.67281,0.67287,117000001.0
2006-10-16 10:06:00,0.67285,0.67295,0.67281,0.67295,120800001.0
2006-10-16 10:07:00,0.67294,0.67299,0.67292,0.67299,105000001.0
2006-10-16 10:08:00,0.67299,0.67306,0.6728,0.6728,49500001.0
2006-10-16 10:09:00,0.67273,0.6728,0.67268,0.6728,120000003.0
2006-10-16 10:10:00,0.67283,0.67283,0.67277,0.67277,58399998.0
2006-10-16 10:11:00,0.67269,0.67269,0.67266,0.67267,66500000.0
2006-10-16 10:12:00,0.67267,0.67272,0.67267,0.67272,56699999.0
2006-10-16 10:13:00,0.6727,0.67277,0.67265,0.67276,81399999.0
2006-10-16 10:14:00,0.67273,0.67279,0.6727,0.67275,139600000.0
2006-10-16 10:15:00,0.67278,0.67283,0.67276,0.67277,227799996.0
2006-10-16 10:16:00,0.6728,0.67283,0.6727,0.67281,149700000.0
2006-10-16 10:17:00,0.67278,0.67283,0.67272,0.67281,231200003.0
2006-10-16 10:18:00,0.67287,0.67293,0.67284,0.67284,68600001.0
2006-10-16 10:19:00,0.6729,0.67299,0.6729,0.67297,216299997.0
2006-10-16 10:20:00,0.67295,0.67297,0.67289,0.6729,180400001.0
2006-10-16 10:21:00,0.67285,0.6729,0.67285,0.67285,117699998.0
2006-10-16 10:22:00,0.67285,0.67292,0.67285,0.6729,206999995.0
2006-10-16 10:23:00,0.67289,0.67293,0.67284,0.67289,91899999.0
2006-10-16 10:24:00,0.67289,0.67291,0.67289,0.67291,14600000.0
2006-10-16 10:25:00,0.67281,0.6729,0.67273,0.67285,76700000.0
2006-10-16 10:26:00,0.67288,0.67292,0.67286,0.67286,265400000.0
2006-10-16 10:27:00,0.67283,0.67289,0.67279,0.67285,111099997.0
2006-10-16 10:28:00,0.67282,0.67288,0.6728,0.67285,174700003.0
2006-10-16 10:29:00,0.67283,0.67287,0.6728,0.67282,203800001.0
2006-10-16 10:30:00,0.6728,0.67286,0.67277,0.67286,136400000.0
2006-10-16 10:31:00,0.67283,0.67288,0.67274,0.67277,179300001.0
2006-10-16 10:32:00,0.67279,0.67284,0.67268,0.67268,147300004.0
2006-10-16 10:33:00,0.67265,0.6727,0.67261,0.6727,130400002.0
2006-10-16 10:34:00,0.67268,0.67268,0.67255,0.67255,166799997.0
2006-10-16 10:35:00,0.67248,0.67258,0.67231,0.67258,219800002.0
2006-10-16 10:36:00,0.67262,0.67264,0.67255,0.67264,182299998.0
2006-10-16 10:37:00,0.67263,0.67263,0.67258,0.67263,102999998.0
2006-10-16 10:38:00,0.67266,0.67273,0.67266,0.67266,153099997.0
2006-10-16 10:39:00,0.67269,0.67269,0.67262,0.67269,49499999.0
2006-10-16 10:40:00,0.67274,0.67277,0.67273,0.67273,164200003.0
2006-10-16 10:41:00,0.67274,0.6728,0.67268,0.67276,156299998.0
2006-10-16 10:42:00,0.67276,0.67276,0.6727,0.6727,204499999.0
2006-10-16 10:43:00,0.67273,0.67275,0.67265,0.67267,252299994.0
2006-10-16 10:44:00,0.67265,0.67271,0.67265,0.67271,160699998.0
2006-10-16 10:45:00,0.6727,0.6727,0.6726,0.67268,236399998.0
2006-10-16 10:46:00,0.67261,0.67271,0.67261,0.67265,176800000.0
2006-10-16 10:47:00,0.67258,0.67264,0.67255,0.67261,183699999.0
2006-10-16 10:48:00,0.67263,0.67264,0.6726,0.6726,115600000.0
2006-10-16 10:49:00,0.67259,0.67274,0.67256,0.67274,117699998.0
2006-10-16 10:50:00,0.67276,0.67282,0.67272,0.67272,162400000.0
2006-10-16 10:51:00,0.67273,0.67278,0.67273,0.67275,181700001.0
2006-10-16 10:52:00,0.67271,0.67275,0.6727,0.67275,171399998.0
2006-10-16 10:53:00,0.67273,0.67274,0.67269,0.67269,55099999.0
2006-10-16 10:54:00,0.67269,0.67273,0.67268,0.67273,104300002.0
2006-10-16 10:55:00,0.67273,0.67285,0.6727,0.67285,161199997.0
2006-10-16 10:56:00,0.67285,0.67289,0.67275,0.67284,220599993.0
2006-10-16 10:57:00,0.67283,0.6729,0.67281,0.67282,209599998.0
2006-10-16 10:58:00,0.67287,0.67287,0.67284,0.67284,99299999.0
2006-10-16 10:59:00,0.67281,0.67285,0.67278,0.67285,121699998.0
2006-10-16 11:00:00,0.67282,0.67282,0.67274,0.67277,137399999.0
2006-10-16 11:01:00,0.67273,0.67273,0.67262,0.67265,133600003.0
2006-10-16 11:02:00,0.67267,0.6727,0.67256,0.67266,273499999.0
2006-10-16 11:03:00,0.67262,0.67263,0.67258,0.67263,136700003.0
2006-10-16 11:04:00,0.67259,0.67262,0.67248,0.67262,274500007.0
2006-10-16 11:05:00,0.67255,0.67259,0.67255,0.67255,142400000.0
2006-10-16 11:06:00,0.67261,0.67261,0.67255,0.67259,188500001.0
2006-10-16 11:07:00,0.67257,0.67264,0.67257,0.67258,88700001.0
2006-10-16 11:08:00,0.6726,0.6726,0.67246,0.67257,83500001.0
2006-10-16 11:09:00,0.67258,0.6726,0.67251,0.67252,109300003.0
2006-10-16 11:10:00,0.67254,0.67257,0.67253,0.67257,138300000.0
2006-10-16 11:11:00,0.67264,0.67269,0.6726,0.67265,219900001.0
2006-10-16 11:12:00,0.67266,0.67267,0.67261,0.67261,203500003.0
2006-10-16 11:13:00,0.67264,0.67266,0.67262,0.67262,95000000.0
2006-10-16 11:14:00,0.67262,0.67262,0.67252,0.67259,110000000.0
2006-10-16 11:15:00,0.67264,0.67264,0.67254,0.6726,112799998.0
2006-10-16 11:16:00,0.67258,0.67259,0.67251,0.67258,146100000.0
2006-10-16 11:17:00,0.67265,0.67265,0.67253,0.67254,157299999.0
2006-10-16 11:18:00,0.67252,0.67258,0.6725,0.67258,163799999.0
2006-10-16 11:19:00,0.67255,0.67255,0.67243,0.67246,277299998.0
2006-10-16 11:20:00,0.6724,0.67243,0.67236,0.67238,177700000.0
2006-10-16 11:21:00,0.67239,0.6724,0.67227,0.67227,188200000.0
2006-10-16 11:22:00,0.6723,0.67242,0.6723,0.67236,135899997.0
2006-10-16 11:23:00,0.67237,0.67244,0.67236,0.6724,314699997.0
2006-10-16 11:24:00,0.67247,0.67253,0.67244,0.67247,63800001.0
2006-10-16 11:25:00,0.67244,0.67248,0.67241,0.67241,82999998.0
2006-10-16 11:26:00,0.6724,0.67244,0.67238,0.67244,122700002.0
2006-10-16 11:27:00,0.6724,0.67241,0.67237,0.67241,61400000.0
2006-10-16 11:28:00,0.67241,0.67241,0.67234,0.67237,261999993.0
2006-10-16 11:29:00,0.67246,0.67247,0.67238,0.67238,118799997.0
2006-10-16 11:30:00,0.67245,0.67246,0.67241,0.67245,130700002.0
2006-10-16 11:31:00,0.67247,0.67252,0.67247,0.67249,132700000.0
2006-10-16 11:32:00,0.67254,0.67259,0.67251,0.67255,212400002.0
2006-10-16 11:33:00,0.67251,0.67254,0.67248,0.67248,198499998.0
2006-10-16 11:34:00,0.67252,0.67255,0.67248,0.67248,184900001.0
2006-10-16 11:35:00,0.67249,0.67251,0.67245,0.67251,99500001.0
2006-10-16 11:36:00,0.67255,0.6726,0.67247,0.6725,232500000.0
2006-10-16 11:37:00,0.67254,0.67259,0.67249,0.67256,257899999.0
2006-10-16 11:38:00,0.67254,0.67261,0.67254,0.67261,130300003.0
2006-10-16 11:39:00,0.67261,0.67263,0.67254,0.67263,146700002.0
2006-10-16 11:40:00,0.67262,0.67267,0.67255,0.67255,117900001.0
2006-10-16 11:41:00,0.67253,0.67256,0.67251,0.67255,199200000.0
2006-10-16 11:42:00,0.6725,0.67253,0.6725,0.67252,81499999.0
2006-10-16 11:43:00,0.67255,0.67267,0.67255,0.67267,186999998.0
2006-10-16 11:44:00,0.67263,0.67263,0.67255,0.67255,28700000.0
2006-10-16 11:45:00,0.67243,0.6725,0.67239,0.6725,282699999.0
2006-10-16 11:46:00,0.67249,0.67251,0.67244,0.67245,149799998.0
2006-10-16 11:47:00,0.67244,0.67256,0.67244,0.67256,108700001.0
2006-10-16 11:48:00,0.67247,0.67247,0.67235,0.67243,29400000.0
2006-10-16 11:49:00,0.67242,0.67245,0.67237,0.67245,205000005.0
2006-10-16 11:50:00,0.67232,0.6724,0.67232,0.67237,168800001.0
2006-10-16 11:51:00,0.67235,0.67235,0.67226,0.67229,273699996.0
2006-10-16 11:52:00,0.67232,0.67233,0.67223,0.67223,193899997.0
2006-10-16 11:53:00,0.67223,0.67231,0.67222,0.6723,139899998.0
2006-10-16 11:54:00,0.67222,0.67227,0.67213,0.67221,146699999.0
2006-10-16 11:55:00,0.67224,0.67224,0.67213,0.67218,264799999.0
2006-10-16 11:56:00,0.67217,0.67222,0.67215,0.67222,86500000.0
2006-10-16 11:57:00,0.67227,0.67227,0.67222,0.67227,90300000.0
2006-10-16 11:58:00,0.67225,0.67227,0.6722,0.67222,267599996.0
2006-10-16 11:59:00,0.67222,0.67226,0.67209,0.67226,250200001.0
2006-10-16 12:00:00,0.6722,0.67225,0.67218,0.67223,240300001.0
2006-10-16 12:01:00,0.67224,0.67224,0.67206,0.67209,159600001.0
2006-10-16 12:02:00,0.67217,0.67217,0.67199,0.67213,202999996.0
2006-10-16 12:03:00,0.67222,0.67226,0.67221,0.67223,112700002.0
2006-10-16 12:04:00,0.67224,0.67228,0.67224,0.67228,62999998.0
2006-10-16 12:05:00,0.67227,0.67227,0.67217,0.67218,104500000.0
2006-10-16 12:06:00,0.6722,0.67227,0.6722,0.67226,129800002.0
2006-10-16 12:07:00,0.67227,0.67236,0.67226,0.6723,110499998.0
2006-10-16 12:08:00,0.67232,0.67232,0.67222,0.67232,164100001.0
2006-10-16 12:09:00,0.67234,0.67236,0.67228,0.67228,202000001.0
2006-10-16 12:10:00,0.67229,0.6724,0.67229,0.67235,168199999.0
2006-10-16 12:11:00,0.67236,0.67249,0.67229,0.67249,100700000.0
2006-10-16 12:12:00,0.67251,0.67252,0.67243,0.67243,218300003.0
2006-10-16 12:13:00,0.67244,0.67251,0.67244,0.67244,74999999.0
2006-10-16 12:14:00,0.67245,0.67247,0.67243,0.67245,95599999.0
2006-10-16 12:15:00,0.67243,0.67244,0.67238,0.67244,139599999.0
2006-10-16 12:16:00,0.67243,0.67246,0.67236,0.67246,87800001.0
2006-10-16 12:17:00,0.6725,0.67254,0.67246,0.67254,117099999.0
2006-10-16 12:18:00,0.67253,0.67253,0.67245,0.67246,117899998.0
2006-10-16 12:19:00,0.67243,0.67251,0.67243,0.67247,243599998.0
2006-10-16 12:20:00,0.67246,0.67253,0.67246,0.67253,127700004.0
2006-10-16 12:21:00,0.67251,0.67253,0.67247,0.67251,215900002.0
2006-10-16 12:22:00,0.67254,0.67256,0.67251,0.67253,133899997.0
2006-10-16 12:23:00,0.67251,0.67251,0.67241,0.67245,181199999.0
2006-10-16 12:24:00,0.67247,0.67251,0.67241,0.67243,105400000.0
2006-10-16 12:25:00,0.67241,0.67243,0.67241,0.67243,49500001.0
2006-10-16 12:26:00,0.67243,0.67246,0.67243,0.67246,42200000.0
2006-10-16 12:27:00,0.67246,0.67251,0.67241,0.67247,180100001.0
2006-10-16 12:28:00,0.67246,0.67247,0.67243,0.67247,133299999.0
2006-10-16 12:29:00,0.67245,0.67252,0.6724,0.67252,173499997.0
2006-10-16 12:30:00,0.67249,0.6725,0.67245,0.6725,207800002.0
2006-10-16 12:31:00,0.67252,0.6726,0.67252,0.67253,99700001.0
2006-10-16 12:32:00,0.67252,0.67255,0.6725,0.6725,67500002.0
2006-10-16 12:33:00,0.67252,0.67253,0.67252,0.67253,24700000.0
2006-10-16 12:34:00,0.67255,0.67255,0.67253,0.67253,65700000.0
2006-10-16 12:35:00,0.6725,0.6725,0.6725,0.6725,45500000.0
2006-10-16 12:36:00,0.6725,0.6725,0.6725,0.6725,33500001.0
2006-10-16 12:37:00,0.67255,0.6726,0.67248,0.6726,162799999.0
2006-10-16 12:38:00,0.67249,0.67259,0.67249,0.67259,169600003.0
2006-10-16 12:39:00,0.67266,0.67266,0.67254,0.67262,116599998.0
2006-10-16 12:40:00,0.67254,0.67254,0.67245,0.67251,107700002.0
2006-10-16 12:41:00,0.67257,0.67262,0.67253,0.67261,93400001.0
2006-10-16 12:42:00,0.6725,0.67262,0.6725,0.67262,168300001.0
2006-10-16 12:43:00,0.67261,0.67267,0.67254,0.67267,150299998.0
2006-10-16 12:44:00,0.6727,0.67277,0.6727,0.67273,220300000.0
2006-10-16 12:45:00,0.67272,0.67272,0.67265,0.67268,166600000.0
2006-10-16 12:46:00,0.67273,0.67273,0.67266,0.67266,102999999.0
2006-10-16 12:47:00,0.67264,0.67265,0.67259,0.67265,99100001.0
2006-10-16 12:48:00,0.67257,0.67262,0.67257,0.67262,3000000.0
2006-10-16 12:49:00,0.6726,0.67261,0.6725,0.6725,216299999.0
2006-10-16 12:50:00,0.67255,0.67255,0.6725,0.6725,246699999.0
2006-10-16 12:51:00,0.67252,0.67255,0.67248,0.67248,308900001.0
2006-10-16 12:52:00,0.67247,0.67247,0.67243,0.67243,52699999.0
2006-10-16 12:53:00,0.67255,0.67255,0.67248,0.67251,228799999.0
2006-10-16 12:54:00,0.67249,0.67266,0.67249,0.67266,52500002.0
2006-10-16 12:55:00,0.6727,0.6727,0.67266,0.6727,153599998.0
2006-10-16 12:56:00,0.67272,0.67277,0.6727,0.6727,60800002.0
2006-10-16 12:57:00,0.67275,0.67287,0.67275,0.67285,50200000.0
2006-10-16 12:58:00,0.6728,0.6728,0.67275,0.67275,106000001.0
2006-10-16 12:59:00,0.67278,0.67295,0.67278,0.67292,202700001.0
2006-10-16 13:00:00,0.67299,0.673,0.67276,0.67276,129500004.0
2006-10-16 13:01:00,0.67273,0.67273,0.67266,0.67267,127600002.0
2006-10-16 13:02:00,0.67273,0.6728,0.67273,0.67277,118600001.0
2006-10-16 13:03:00,0.67272,0.67281,0.67272,0.67277,52200000.0
2006-10-16 13:04:00,0.67275,0.67285,0.67275,0.67285,145799999.0
2006-10-16 13:05:00,0.67286,0.67288,0.67282,0.67282,154999998.0
2006-10-16 13:06:00,0.67286,0.67287,0.6728,0.67283,179399997.0
2006-10-16 13:07:00,0.67281,0.67282,0.6727,0.67271,146900000.0
2006-10-16 13:08:00,0.67269,0.67277,0.67269,0.67274,157299997.0
2006-10-16 13:09:00,0.6727,0.67286,0.6727,0.67286,99200002.0
2006-10-16 13:10:00,0.6728,0.67291,0.6728,0.67291,57600002.0
2006-10-16 13:11:00,0.67289,0.67289,0.67274,0.67278,102600001.0
2006-10-16 13:12:00,0.67281,0.67281,0.67279,0.67279,31000000.0
2006-10-16 13:13:00,0.67274,0.67278,0.67273,0.67278,182299999.0
2006-10-16 13:14:00,0.67273,0.67279,0.67273,0.67279,147500000.0
2006-10-16 13:15:00,0.67273,0.67276,0.67266,0.67273,150199996.0
2006-10-16 13:16:00,0.67264,0.67271,0.67264,0.67271,123899996.0
2006-10-16 13:17:00,0.67276,0.67276,0.67267,0.67273,150299999.0
2006-10-16 13:18:00,0.67271,0.67278,0.6727,0.67275,122900002.0
2006-10-16 13:19:00,0.67271,0.67277,0.67271,0.67273,99099999.0
2006-10-16 13:20:00,0.67275,0.67288,0.67275,0.67283,154900000.0
2006-10-16 13:21:00,0.67282,0.67292,0.67282,0.67292,80600001.0
2006-10-16 13:22:00,0.67295,0.67302,0.67289,0.67289,139800001.0
2006-10-16 13:23:00,0.67284,0.67297,0.67284,0.67295,73000001.0
2006-10-16 13:24:00,0.67292,0.67298,0.67292,0.67298,198599999.0
2006-10-16 13:25:00,0.67293,0.67295,0.67287,0.67291,73600000.0
2006-10-16 13:26:00,0.67292,0.67298,0.67284,0.67298,129100000.0
2006-10-16 13:27:00,0.67289,0.673,0.67289,0.67295,166200002.0
2006-10-16 13:28:00,0.6729,0.67296,0.67287,0.6729,225199998.0
2006-10-16 13:29:00,0.67295,0.67297,0.67282,0.67294,169500006.0
2006-10-16 13:30:00,0.67286,0.6729,0.67285,0.6729,87200001.0
2006-10-16 13:31:00,0.67289,0.67289,0.67279,0.67283,234200000.0
2006-10-16 13:32:00,0.67282,0.67282,0.67274,0.67276,80800002.0
2006-10-16 13:33:00,0.67269,0.6728,0.67268,0.67273,193899999.0
2006-10-16 13:34:00,0.67277,0.6728,0.67274,0.67274,114899999.0
2006-10-16 13:35:00,0.67265,0.67268,0.67261,0.67266,168100003.0
2006-10-16 13:36:00,0.67266,0.67266,0.67251,0.67262,192300001.0
2006-10-16 13:37:00,0.67263,0.67268,0.6726,0.67265,160100000.0
2006-10-16 13:38:00,0.67264,0.67268,0.67262,0.67264,142699998.0
2006-10-16 13:39:00,0.67262,0.67268,0.67261,0.67262,157900000.0
2006-10-16 13:40:00,0.67257,0.67264,0.67247,0.67264,192700005.0
2006-10-16 13:41:00,0.67262,0.67264,0.6726,0.6726,138000000.0
2006-10-16 13:42:00,0.67262,0.67262,0.67249,0.67255,131700001.0
2006-10-16 13:43:00,0.67254,0.67263,0.67254,0.67254,177099997.0
2006-10-16 13:44:00,0.67258,0.67259,0.67254,0.67254,136600001.0
2006-10-16 13:45:00,0.67254,0.67262,0.67254,0.6726,181999999.0
2006-10-16 13:46:00,0.67266,0.67271,0.67262,0.67264,218300002.0
2006-10-16 13:47:00,0.67276,0.67277,0.67267,0.67275,206000001.0
2006-10-16 13:48:00,0.67273,0.67273,0.67263,0.6727,140400003.0
2006-10-16 13:49:00,0.67275,0.67275,0.67267,0.67272,40299999.0
2006-10-16 13:50:00,0.6727,0.67279,0.67265,0.67268,133400000.0
2006-10-16 13:51:00,0.67258,0.67269,0.67255,0.67265,200199998.0
2006-10-16 13:52:00,0.67261,0.6727,0.6726,0.67264,134299997.0
2006-10-16 13:53:00,0.67267,0.67267,0.67258,0.67265,211300000.0
2006-10-16 13:54:00,0.67264,0.67265,0.67256,0.67261,183800000.0
2006-10-16 13:55:00,0.67261,0.67261,0.67257,0.67257,8800000.0
2006-10-16 13:56:00,0.6725,0.67255,0.6725,0.67255,110599998.0
2006-10-16 13:57:00,0.67251,0.67255,0.6725,0.6725,99299997.0
2006-10-16 13:58:00,0.67253,0.67255,0.67252,0.67255,72500001.0
2006-10-16 13:59:00,0.67255,0.6726,0.67255,0.6726,160600000.0
2006-10-16 14:00:00,0.67261,0.67265,0.67257,0.67261,184799997.0
2006-10-16 14:01:00,0.67264,0.67264,0.67252,0.67257,274999998.0
2006-10-16 14:02:00,0.67259,0.67263,0.67254,0.67256,68999998.0
2006-10-16 14:03:00,0.6725,0.67257,0.6725,0.67253,124100000.0
2006-10-16 14:04:00,0.6726,0.6726,0.67255,0.67256,105399999.0
2006-10-16 14:05:00,0.67252,0.67256,0.67251,0.67251,125100000.0
2006-10-16 14:06:00,0.67255,0.67257,0.67252,0.67255,178100000.0
2006-10-16 14:07:00,0.67253,0.67261,0.6725,0.6725,237799996.0
2006-10-16 14:08:00,0.67261,0.67262,0.67251,0.67255,112399999.0
2006-10-16 14:09:00,0.67247,0.67247,0.67243,0.67243,52600002.0
2006-10-16 14:10:00,0.6724,0.67245,0.67235,0.67245,181899997.0
2006-10-16 14:11:00,0.67242,0.6725,0.67242,0.67242,120599998.0
2006-10-16 14:12:00,0.67243,0.67248,0.67243,0.67243,75800000.0
2006-10-16 14:13:00,0.67247,0.67253,0.67246,0.67253,126300000.0
2006-10-16 14:14:00,0.67251,0.67261,0.67251,0.67257,133500000.0
2006-10-16 14:15:00,0.67252,0.67255,0.67246,0.67246,74699999.0
2006-10-16 14:16:00,0.67247,0.67249,0.67243,0.67243,188800005.0
2006-10-16 14:17:00,0.67246,0.67246,0.67235,0.67243,172300000.0
2006-10-16 14:18:00,0.67245,0.67247,0.67238,0.67245,158000000.0
2006-10-16 14:19:00,0.67244,0.67248,0.67244,0.67248,41700000.0
2006-10-16 14:20:00,0.67252,0.67259,0.67243,0.67247,185999998.0
2006-10-16 14:21:00,0.67246,0.67251,0.67244,0.6725,31200000.0
2006-10-16 14:22:00,0.67251,0.67256,0.67244,0.67256,126900000.0
2006-10-16 14:23:00,0.67254,0.67257,0.67248,0.67257,204699999.0
2006-10-16 14:24:00,0.67254,0.67259,0.67251,0.67256,117699996.0
2006-10-16 14:25:00,0.67254,0.67254,0.67243,0.67243,153199997.0
2006-10-16 14:26:00,0.67244,0.67254,0.67244,0.67254,165100000.0
2006-10-16 14:27:00,0.67255,0.67255,0.67244,0.67247,159699998.0
2006-10-16 14:28:00,0.67252,0.67253,0.67252,0.67253,69600001.0
2006-10-16 14:29:00,0.67253,0.67257,0.67251,0.67257,114700003.0
2006-10-16 14:30:00,0.67233,0.67242,0.67228,0.67235,295399999.0
2006-10-16 14:31:00,0.6724,0.67248,0.67236,0.67241,102200000.0
2006-10-16 14:32:00,0.67238,0.67245,0.67235,0.67241,169099997.0
2006-10-16 14:33:00,0.6724,0.67252,0.6724,0.67245,91300002.0
2006-10-16 14:34:00,0.67246,0.67256,0.67243,0.67252,207100002.0
2006-10-16 14:35:00,0.67253,0.67258,0.67253,0.67253,80999999.0
2006-10-16 14:36:00,0.67253,0.67254,0.67245,0.67252,157300002.0
2006-10-16 14:37:00,0.67256,0.67256,0.6725,0.6725,134299999.0
2006-10-16 14:38:00,0.67255,0.67255,0.67243,0.67251,136400002.0
2006-10-16 14:39:00,0.6725,0.6726,0.6725,0.67254,181799998.0
2006-10-16 14:40:00,0.67257,0.67257,0.67241,0.67248,122099998.0
2006-10-16 14:41:00,0.67245,0.6725,0.6724,0.67247,144399998.0
2006-10-16 14:42:00,0.67232,0.67232,0.67203,0.67203,42100001.0
2006-10-16 14:43:00,0.67198,0.67205,0.67198,0.67199,204300000.0
2006-10-16 14:44:00,0.67201,0.67201,0.67194,0.67194,116299999.0
2006-10-16 14:45:00,0.67195,0.67201,0.67191,0.67201,189899996.0
2006-10-16 14:46:00,0.67208,0.67208,0.67204,0.67205,149400001.0
2006-10-16 14:47:00,0.67196,0.67196,0.67193,0.67193,17500001.0
2006-10-16 14:48:00,0.67193,0.67198,0.67182,0.67193,195600001.0
2006-10-16 14:49:00,0.67203,0.67207,0.67196,0.67207,158999997.0
2006-10-16 14:50:00,0.67206,0.67211,0.67197,0.67211,193199996.0
2006-10-16 14:51:00,0.67205,0.67212,0.67204,0.67204,74099998.0
2006-10-16 14:52:00,0.67205,0.67215,0.67205,0.6721,187100006.0
2006-10-16 14:53:00,0.67208,0.67212,0.67196,0.672,150000001.0
2006-10-16 14:54:00,0.67204,0.67211,0.67203,0.67203,119800003.0
2006-10-16 14:55:00,0.67203,0.67205,0.67194,0.67205,157100001.0
2006-10-16 14:56:00,0.67201,0.67207,0.67195,0.672,198000001.0
2006-10-16 14:57:00,0.67198,0.67205,0.67197,0.67197,126999997.0
2006-10-16 14:58:00,0.67204,0.67204,0.67195,0.67195,236599999.0
2006-10-16 14:59:00,0.67195,0.67202,0.67194,0.672,165299997.0
2006-10-16 15:00:00,0.67206,0.67206,0.67196,0.67197,256000000.0
2006-10-16 15:01:00,0.67199,0.67202,0.67191,0.67202,262599992.0
2006-10-16 15:02:00,0.67199,0.67207,0.67198,0.67207,85800000.0
2006-10-16 15:03:00,0.6721,0.67216,0.67208,0.6721,213500000.0
2006-10-16 15:04:00,0.6721,0.67214,0.6721,0.67212,73600001.0
2006-10-16 15:05:00,0.67216,0.67221,0.67213,0.67213,153499999.0
2006-10-16 15:06:00,0.67218,0.67219,0.67214,0.67216,203399997.0
2006-10-16 15:07:00,0.67218,0.67218,0.67212,0.67215,79900000.0
2006-10-16 15:08:00,0.67213,0.67217,0.67207,0.67207,149300003.0
2006-10-16 15:09:00,0.67212,0.67215,0.67207,0.67207,252899998.0
2006-10-16 15:10:00,0.67208,0.67212,0.67208,0.67209,83099999.0
2006-10-16 15:11:00,0.67214,0.67214,0.67207,0.6721,84499998.0
2006-10-16 15:12:00,0.67207,0.67213,0.67205,0.67213,168499998.0
2006-10-16 15:13:00,0.67214,0.67216,0.67209,0.67212,128099998.0
2006-10-16 15:14:00,0.6721,0.6721,0.67203,0.67203,74999999.0
2006-10-16 15:15:00,0.67204,0.67211,0.67204,0.67207,55600000.0
2006-10-16 15:16:00,0.67207,0.67213,0.67206,0.67211,132699999.0
2006-10-16 15:17:00,0.67213,0.67213,0.67207,0.67207,103100001.0
2006-10-16 15:18:00,0.672,0.67205,0.672,0.67205,118899999.0
2006-10-16 15:19:00,0.67201,0.67205,0.67201,0.67202,139400001.0
2006-10-16 15:20:00,0.67196,0.67202,0.67195,0.67201,134600002.0
2006-10-16 15:21:00,0.67203,0.67203,0.67196,0.67197,78200000.0
2006-10-16 15:22:00,0.67197,0.67203,0.67192,0.67203,232299996.0
2006-10-16 15:23:00,0.67197,0.67203,0.67194,0.67195,181100004.0
2006-10-16 15:24:00,0.67195,0.672,0.67195,0.67196,97500001.0
2006-10-16 15:25:00,0.67194,0.67199,0.6719,0.6719,122799999.0
2006-10-16 15:26:00,0.67199,0.67199,0.67189,0.67195,171099998.0
2006-10-16 15:27:00,0.67191,0.67192,0.67188,0.67192,72500002.0
2006-10-16 15:28:00,0.67195,0.67195,0.67189,0.6719,130600002.0
2006-10-16 15:29:00,0.67195,0.67195,0.67191,0.67193,193299995.0
2006-10-16 15:30:00,0.67191,0.67191,0.67184,0.67184,87399999.0
2006-10-16 15:31:00,0.67182,0.67189,0.67182,0.67189,115000001.0
2006-10-16 15:32:00,0.67185,0.67193,0.67184,0.67184,133400001.0
2006-10-16 15:33:00,0.67181,0.67184,0.67181,0.67182,178099999.0
2006-10-16 15:34:00,0.67188,0.67188,0.6718,0.6718,54100002.0
2006-10-16 15:35:00,0.67186,0.67186,0.67178,0.67183,173599997.0
2006-10-16 15:36:00,0.67184,0.67187,0.67184,0.67185,125000000.0
2006-10-16 15:37:00,0.67182,0.67191,0.67181,0.67188,151599996.0
2006-10-16 15:38:00,0.67189,0.67193,0.67184,0.67191,150199999.0
2006-10-16 15:39:00,0.67193,0.67199,0.67193,0.67199,75000001.0
2006-10-16 15:40:00,0.67205,0.67207,0.67199,0.67203,232899998.0
2006-10-16 15:41:00,0.67198,0.6721,0.67193,0.67205,161100002.0
2006-10-16 15:42:00,0.67211,0.67211,0.67202,0.67209,188699998.0
2006-10-16 15:43:00,0.67204,0.67211,0.67199,0.67211,99400000.0
2006-10-16 15:44:00,0.6721,0.6721,0.67202,0.67207,102199999.0
2006-10-16 15:45:00,0.67215,0.67217,0.67215,0.67217,27900000.0
2006-10-16 15:46:00,0.67207,0.67207,0.67197,0.67205,132700001.0
2006-10-16 15:47:00,0.67207,0.67215,0.67205,0.67209,198200000.0
2006-10-16 15:48:00,0.67213,0.67221,0.67213,0.67219,89600001.0
2006-10-16 15:49:00,0.67219,0.67222,0.67215,0.67215,168699993.0
2006-10-16 15:50:00,0.67216,0.6722,0.67214,0.67219,142799998.0
2006-10-16 15:51:00,0.67226,0.6723,0.67221,0.6723,82599997.0
2006-10-16 15:52:00,0.67231,0.67234,0.67227,0.6723,242300001.0
2006-10-16 15:53:00,0.6723,0.67233,0.67229,0.67233,129299999.0
2006-10-16 15:54:00,0.67233,0.67233,0.67223,0.67223,81200001.0
2006-10-16 15:55:00,0.67224,0.67232,0.67224,0.67225,167900003.0
2006-10-16 15:56:00,0.67229,0.67232,0.67225,0.67232,55600000.0
2006-10-16 15:57:00,0.67235,0.67235,0.67226,0.67233,176799994.0
2006-10-16 15:58:00,0.67226,0.67232,0.67224,0.67224,134700002.0
2006-10-16 15:59:00,0.67236,0.67236,0.67225,0.67225,70099998.0
2006-10-16 16:00:00,0.6723,0.67232,0.6722,0.67225,130099999.0
2006-10-16 16:01:00,0.67235,0.67235,0.67227,0.67231,159300001.0
2006-10-16 16:02:00,0.67232,0.67232,0.67228,0.67228,81600003.0
2006-10-16 16:03:00,0.67223,0.67233,0.67223,0.67233,183499997.0
2006-10-16 16:04:00,0.67236,0.67236,0.67223,0.67231,100200000.0
2006-10-16 16:05:00,0.67235,0.6724,0.67232,0.6724,191100003.0
2006-10-16 16:06:00,0.67241,0.67243,0.67237,0.67241,121400001.0
2006-10-16 16:07:00,0.67242,0.67243,0.67237,0.67242,94200000.0
2006-10-16 16:08:00,0.67241,0.67241,0.6723,0.67241,145900001.0
2006-10-16 16:09:00,0.67245,0.67245,0.67234,0.67238,146399997.0
2006-10-16 16:10:00,0.67244,0.67248,0.67244,0.67246,96600001.0
2006-10-16 16:11:00,0.67247,0.67255,0.67245,0.67255,95699996.0
2006-10-16 16:12:00,0.67253,0.67253,0.67248,0.67251,168100002.0
2006-10-16 16:13:00,0.67247,0.67247,0.6724,0.67247,147200001.0
2006-10-16 16:14:00,0.67246,0.67252,0.67245,0.67252,233899997.0
2006-10-16 16:15:00,0.67251,0.67251,0.67241,0.67243,89399999.0
2006-10-16 16:16:00,0.67243,0.67249,0.67243,0.67248,157800000.0
2006-10-16 16:17:00,0.67237,0.67248,0.67237,0.67243,141200000.0
2006-10-16 16:18:00,0.67238,0.67238,0.67229,0.67232,148700002.0
2006-10-16 16:19:00,0.67232,0.67237,0.67226,0.67237,130700005.0
2006-10-16 16:20:00,0.67233,0.67237,0.67229,0.67237,53499999.0
2006-10-16 16:21:00,0.67238,0.67243,0.67236,0.67243,277699998.0
2006-10-16 16:22:00,0.67238,0.67243,0.67235,0.67243,177800002.0
2006-10-16 16:23:00,0.67248,0.67248,0.6724,0.67243,127899999.0
2006-10-16 16:24:00,0.67243,0.67243,0.67232,0.67237,320099997.0
2006-10-16 16:25:00,0.67237,0.6725,0.67237,0.6725,63100000.0
2006-10-16 16:26:00,0.67252,0.67252,0.67238,0.67252,167399999.0
2006-10-16 16:27:00,0.67252,0.67253,0.67243,0.67243,177799998.0
2006-10-16 16:28:00,0.67244,0.67252,0.67244,0.67246,184300003.0
2006-10-16 16:29:00,0.67245,0.6725,0.6724,0.67246,253699994.0
2006-10-16 16:30:00,0.67246,0.67248,0.67243,0.67248,70099999.0
2006-10-16 16:31:00,0.67246,0.67246,0.67237,0.67242,58000001.0
2006-10-16 16:32:00,0.67243,0.67245,0.67243,0.67245,36899998.0
2006-10-16 16:33:00,0.67239,0.67243,0.67239,0.67242,212299999.0
2006-10-16 16:34:00,0.67243,0.67247,0.67234,0.6724,130199998.0
2006-10-16 16:35:00,0.67247,0.67248,0.67239,0.67239,134900002.0
2006-10-16 16:36:00,0.67237,0.6724,0.67232,0.67232,132400002.0
2006-10-16 16:37:00,0.67235,0.67249,0.67235,0.67242,114000003.0
2006-10-16 16:38:00,0.67246,0.67249,0.67239,0.67242,150899998.0
2006-10-16 16:39:00,0.67246,0.67255,0.67246,0.67251,129300003.0
2006-10-16 16:40:00,0.67248,0.67251,0.67248,0.67251,101499998.0
2006-10-16 16:41:00,0.6725,0.67263,0.6725,0.67263,122099999.0
2006-10-16 16:42:00,0.67258,0.67261,0.67255,0.67257,113400002.0
2006-10-16 16:43:00,0.67255,0.67263,0.67255,0.67263,166999999.0
2006-10-16 16:44:00,0.6726,0.67264,0.6726,0.67264,123900001.0
2006-10-16 16:45:00,0.67259,0.67262,0.67258,0.67262,29000000.0
2006-10-16 16:46:00,0.67265,0.67267,0.6726,0.67265,211199999.0
2006-10-16 16:47:00,0.67261,0.67261,0.67253,0.67253,71200001.0
2006-10-16 16:48:00,0.67256,0.6727,0.67252,0.67269,110800002.0
2006-10-16 16:49:00,0.67272,0.67276,0.67269,0.67272,129699999.0
2006-10-16 16:50:00,0.67273,0.67277,0.67268,0.67273,90200000.0
2006-10-16 16:51:00,0.67273,0.67279,0.67262,0.67273,213600000.0
2006-10-16 16:52:00,0.67276,0.67276,0.67266,0.67272,128199999.0
2006-10-16 16:53:00,0.67272,0.67273,0.67263,0.67273,145799999.0
2006-10-16 16:54:00,0.67273,0.67277,0.67271,0.67273,140100002.0
2006-10-16 16:55:00,0.67275,0.67277,0.67271,0.67277,161200001.0
2006-10-16 16:56:00,0.6727,0.67282,0.6727,0.67281,104800001.0
2006-10-16 16:57:00,0.67284,0.67284,0.67278,0.67279,132499999.0
2006-10-16 16:58:00,0.67273,0.67274,0.67267,0.67268,146000000.0
2006-10-16 16:59:00,0.67263,0.67265,0.67259,0.67265,164499999.0
2006-10-16 17:00:00,0.67263,0.67265,0.67257,0.67261,188900000.0
2006-10-16 17:01:00,0.67262,0.67267,0.6726,0.67265,201299997.0
2006-10-16 17:02:00,0.67262,0.67265,0.67261,0.67265,178200002.0
2006-10-16 17:03:00,0.67262,0.67268,0.67259,0.67265,99799997.0
2006-10-16 17:04:00,0.67268,0.67268,0.67257,0.67262,150900001.0
2006-10-16 17:05:00,0.6726,0.67268,0.6726,0.67265,204700001.0
2006-10-16 17:06:00,0.67264,0.6727,0.67264,0.67267,139500001.0
2006-10-16 17:07:00,0.67266,0.67266,0.67259,0.67265,189200001.0
2006-10-16 17:08:00,0.67263,0.67264,0.67261,0.67264,82300001.0
2006-10-16 17:09:00,0.67265,0.67267,0.6726,0.67263,89999997.0
2006-10-16 17:10:00,0.67265,0.67267,0.67259,0.67267,180300003.0
2006-10-16 17:11:00,0.67263,0.67266,0.67261,0.67265,296900010.0
2006-10-16 17:12:00,0.67261,0.67267,0.67261,0.67265,141400000.0
2006-10-16 17:13:00,0.67267,0.67273,0.67259,0.67272,160599995.0
2006-10-16 17:14:00,0.67271,0.67271,0.67265,0.67266,124499999.0
2006-10-16 17:15:00,0.67265,0.67268,0.67259,0.67259,130099998.0
2006-10-16 17:16:00,0.67261,0.67265,0.67258,0.67262,216499998.0
2006-10-16 17:17:00,0.6726,0.67263,0.67256,0.6726,174300002.0
2006-10-16 17:18:00,0.67262,0.67265,0.67262,0.67265,29700000.0
2006-10-16 17:19:00,0.67267,0.67269,0.67261,0.67261,133799999.0
2006-10-16 17:20:00,0.67268,0.6727,0.67264,0.67264,73300000.0
2006-10-16 17:21:00,0.67264,0.67264,0.67251,0.67251,252400006.0
2006-10-16 17:22:00,0.67253,0.67257,0.67243,0.67253,131500003.0
2006-10-16 17:23:00,0.67253,0.67263,0.67253,0.67255,105200001.0
2006-10-16 17:24:00,0.67259,0.67263,0.67253,0.67255,153100001.0
2006-10-16 17:25:00,0.67258,0.6726,0.67254,0.67254,109200001.0
2006-10-16 17:26:00,0.67255,0.67262,0.67254,0.67254,171700001.0
2006-10-16 17:27:00,0.67252,0.67261,0.67252,0.67254,148100000.0
2006-10-16 17:28:00,0.67256,0.67263,0.67256,0.67263,63300002.0
2006-10-16 17:29:00,0.67264,0.67264,0.67251,0.67253,147500002.0
2006-10-16 17:30:00,0.67256,0.67262,0.67256,0.67257,131000003.0
2006-10-16 17:31:00,0.67264,0.67264,0.67253,0.67261,109900003.0
2006-10-16 17:32:00,0.67263,0.67263,0.67258,0.67263,83200002.0
2006-10-16 17:33:00,0.67266,0.67266,0.67256,0.67256,99799998.0
2006-10-16 17:34:00,0.67257,0.67262,0.67254,0.67254,169000000.0
2006-10-16 17:35:00,0.67257,0.67259,0.6725,0.67252,204999997.0
2006-10-16 17:36:00,0.67253,0.67259,0.6725,0.67253,222000000.0
2006-10-16 17:37:00,0.67253,0.67255,0.67252,0.67252,88700000.0
2006-10-16 17:38:00,0.6725,0.67261,0.6725,0.67253,112800001.0
2006-10-16 17:39:00,0.67253,0.6726,0.6725,0.6726,85299999.0
2006-10-16 17:40:00,0.67255,0.67261,0.67255,0.67261,213900000.0
2006-10-16 17:41:00,0.67255,0.67261,0.67255,0.67259,83799997.0
2006-10-16 17:42:00,0.67255,0.6726,0.67246,0.67246,89799999.0
2006-10-16 17:43:00,0.67253,0.67255,0.67251,0.67253,130500000.0
2006-10-16 17:44:00,0.67247,0.67254,0.6724,0.67254,113299996.0
2006-10-16 17:45:00,0.67255,0.67258,0.67251,0.67254,158400000.0
2006-10-16 17:46:00,0.67253,0.67253,0.67252,0.67252,61700002.0
2006-10-16 17:47:00,0.67251,0.67254,0.67248,0.67254,145399998.0
2006-10-16 17:48:00,0.67255,0.67255,0.67239,0.67252,187999999.0
2006-10-16 17:49:00,0.67255,0.67259,0.67253,0.67259,177000001.0
2006-10-16 17:50:00,0.67253,0.67262,0.67253,0.67262,87699998.0
2006-10-16 17:51:00,0.67258,0.67263,0.67256,0.67263,121799997.0
2006-10-16 17:52:00,0.67261,0.67261,0.67255,0.67255,70800001.0
2006-10-16 17:53:00,0.67256,0.67262,0.67254,0.67254,130199998.0
2006-10-16 17:54:00,0.67253,0.67262,0.6725,0.67262,160199998.0
2006-10-16 17:55:00,0.67259,0.67263,0.67254,0.67254,122800001.0
2006-10-16 17:56:00,0.67257,0.67261,0.67257,0.67261,25500001.0
2006-10-16 17:57:00,0.67265,0.67265,0.67265,0.67265,18400000.0
2006-10-16 17:58:00,0.67265,0.67265,0.67258,0.67261,93100002.0
2006-10-16 17:59:00,0.67264,0.67271,0.67261,0.67267,92300000.0
2006-10-16 18:00:00,0.67269,0.67272,0.67266,0.67267,116400002.0
2006-10-16 18:01:00,0.67266,0.67266,0.67254,0.67255,1313099996.0
2006-10-16 18:02:00,0.67262,0.67264,0.67255,0.67258,1441899998.0
2006-10-16 18:03:00,0.67265,0.67276,0.67265,0.67268,1607100014.0
2006-10-16 18:04:00,0.67263,0.67268,0.6726,0.67268,921499995.0
2006-10-16 18:05:00,0.67261,0.67265,0.67256,0.67263,1402500008.0
2006-10-16 18:06:00,0.67262,0.67263,0.67253,0.67262,1756400009.0
2006-10-16 18:09:00,0.67271,0.67272,0.67264,0.67265,885000008.0
2006-10-16 18:10:00,0.67263,0.67265,0.67251,0.67251,1001700003.0
2006-10-16 18:11:00,0.6725,0.67258,0.6725,0.67258,935299999.0
2006-10-16 18:12:00,0.67255,0.67257,0.6725,0.6725,1023599995.0
2006-10-16 18:13:00,0.67254,0.67263,0.67254,0.6726,861599988.0
2006-10-16 18:14:00,0.67264,0.67265,0.67252,0.67256,1722599997.0
2006-10-16 18:15:00,0.67257,0.67262,0.67252,0.67261,1989299996.0
2006-10-16 18:16:00,0.67265,0.67271,0.67258,0.67265,1120799989.0
2006-10-16 18:17:00,0.6727,0.67281,0.6727,0.67281,820200012.0
2006-10-16 18:18:00,0.67283,0.67283,0.67264,0.67275,721500001.0
2006-10-16 18:19:00,0.67275,0.67283,0.67268,0.67281,672599999.0
2006-10-16 18:20:00,0.67284,0.67286,0.67277,0.67286,641400002.0
2006-10-16 18:21:00,0.67283,0.67285,0.67272,0.67283,897500000.0
2006-10-16 18:22:00,0.67287,0.67287,0.6728,0.67285,1423100004.0
2006-10-16 18:23:00,0.6728,0.67287,0.67276,0.67287,1252099992.0
2006-10-16 18:24:00,0.6729,0.67307,0.67288,0.67292,837100000.0
2006-10-16 18:25:00,0.67284,0.67294,0.67283,0.6729,857700002.0
2006-10-16 18:26:00,0.67295,0.67303,0.67285,0.67295,941200005.0
2006-10-16 18:27:00,0.67306,0.6731,0.67297,0.6731,604500004.0
2006-10-16 18:28:00,0.67313,0.67325,0.67305,0.67325,665200000.0
2006-10-16 18:29:00,0.6732,0.67321,0.67307,0.67312,917899996.0
2006-10-16 18:30:00,0.67318,0.67328,0.67318,0.67328,723999993.0
2006-10-16 18:31:00,0.67322,0.67322,0.67306,0.67313,499199997.0
2006-10-16 18:32:00,0.67313,0.67313,0.673,0.673,772099995.0
2006-10-16 18:33:00,0.67303,0.67314,0.67302,0.67313,955399991.0
2006-10-16 18:34:00,0.67313,0.67313,0.67302,0.67311,1149800006.0
2006-10-16 18:35:00,0.67315,0.67315,0.67312,0.67313,619899996.0
2006-10-16 18:36:00,0.67308,0.67313,0.67304,0.67313,233300000.0
2006-10-16 18:37:00,0.67313,0.67315,0.6731,0.67315,332100002.0
2006-10-16 18:38:00,0.67312,0.67312,0.67306,0.67312,324700006.0
2006-10-16 18:39:00,0.67304,0.67316,0.6729,0.67303,299999997.0
2006-10-16 18:40:00,0.67314,0.67314,0.67305,0.67307,394600002.0
2006-10-16 18:41:00,0.67305,0.67313,0.67295,0.67304,603299999.0
2006-10-16 18:42:00,0.67303,0.67305,0.67294,0.67304,493899998.0
2006-10-16 18:43:00,0.67302,0.67311,0.67296,0.67311,341000004.0
2006-10-16 18:44:00,0.67314,0.67314,0.67302,0.67303,558700007.0
2006-10-16 18:45:00,0.67303,0.67308,0.673,0.673,291099994.0
2006-10-16 18:46:00,0.67308,0.67308,0.67302,0.67302,139499997.0
2006-10-16 18:47:00,0.67307,0.67307,0.67302,0.67305,190100004.0
2006-10-16 18:48:00,0.67301,0.67304,0.6729,0.67297,431399995.0
2006-10-16 18:49:00,0.6729,0.67303,0.6729,0.67302,161099998.0
2006-10-16 18:50:00,0.67303,0.67305,0.67301,0.67301,121199998.0
2006-10-16 18:51:00,0.673,0.67307,0.67299,0.67304,282400004.0
2006-10-16 18:52:00,0.67306,0.67306,0.67297,0.67297,315799999.0
2006-10-16 18:53:00,0.67295,0.67298,0.67287,0.67287,628299997.0
2006-10-16 18:54:00,0.67291,0.67293,0.6728,0.67293,202800004.0
2006-10-16 18:55:00,0.67291,0.67294,0.67284,0.6729,601299996.0
2006-10-16 18:56:00,0.67293,0.67295,0.67286,0.67286,419099995.0
2006-10-16 18:57:00,0.67285,0.67285,0.67278,0.67278,203100001.0
2006-10-16 18:58:00,0.67276,0.67283,0.67275,0.6728,1040499999.0
2006-10-16 18:59:00,0.67281,0.6729,0.6728,0.6728,894999997.0
2006-10-16 19:00:00,0.67282,0.67291,0.67282,0.67287,492199999.0
2006-10-16 19:01:00,0.67284,0.67284,0.6728,0.6728,133600000.0
2006-10-16 19:02:00,0.67282,0.67285,0.67278,0.67285,471799991.0
2006-10-16 19:03:00,0.67283,0.6729,0.67282,0.67282,517999998.0
2006-10-16 19:04:00,0.67285,0.67287,0.67281,0.67285,262499999.0
2006-10-16 19:05:00,0.67282,0.67287,0.67276,0.67287,377100001.0
2006-10-16 19:06:00,0.67279,0.67283,0.67267,0.67272,846000004.0
2006-10-16 19:07:00,0.67284,0.67284,0.67272,0.67272,263900002.0
2006-10-16 19:08:00,0.67279,0.67281,0.67266,0.67275,812200002.0
2006-10-16 19:09:00,0.67274,0.67283,0.67273,0.67283,555399998.0
2006-10-16 19:10:00,0.67282,0.67282,0.6727,0.67278,414500001.0
2006-10-16 19:11:00,0.67277,0.67288,0.67277,0.67286,185299997.0
2006-10-16 19:12:00,0.67282,0.67285,0.6728,0.6728,193300003.0
2006-10-16 19:13:00,0.67279,0.67282,0.67266,0.67278,471499999.0
2006-10-16 19:14:00,0.6728,0.67286,0.67278,0.67283,236300004.0
2006-10-16 19:15:00,0.67276,0.67282,0.67271,0.6728,631400004.0
2006-10-16 19:16:00,0.67282,0.67285,0.6728,0.67285,119899999.0
2006-10-16 19:17:00,0.67287,0.67293,0.67287,0.67293,278300000.0
2006-10-16 19:18:00,0.67293,0.67295,0.67286,0.67295,270300000.0
2006-10-16 19:19:00,0.67285,0.67288,0.67283,0.67285,389400004.0
2006-10-16 19:20:00,0.67282,0.67285,0.67282,0.67282,555100008.0
2006-10-16 19:21:00,0.67282,0.67285,0.6728,0.67283,285299997.0
2006-10-16 19:22:00,0.67285,0.67287,0.6728,0.67285,458000001.0
2006-10-16 19:23:00,0.67282,0.67283,0.67277,0.67282,356400001.0
2006-10-16 19:24:00,0.67285,0.67288,0.67285,0.67288,227700001.0
2006-10-16 19:25:00,0.6729,0.67303,0.67287,0.67298,174399998.0
2006-10-16 19:26:00,0.67296,0.67296,0.67285,0.67291,458599999.0
2006-10-16 19:27:00,0.67292,0.67295,0.6729,0.67295,582100005.0
2006-10-16 19:28:00,0.67294,0.67303,0.67292,0.67303,261000001.0
2006-10-16 19:29:00,0.67298,0.67298,0.67285,0.67295,604500000.0
2006-10-16 19:30:00,0.67293,0.67295,0.67284,0.67291,747500007.0
2006-10-16 19:31:00,0.67291,0.67295,0.67287,0.67287,1011399998.0
2006-10-16 19:32:00,0.67286,0.67288,0.67282,0.67287,431700003.0
2006-10-16 19:33:00,0.67281,0.67281,0.67274,0.67274,235199999.0
2006-10-16 19:34:00,0.67275,0.67283,0.67275,0.67283,475899994.0
2006-10-16 19:35:00,0.67285,0.67288,0.67283,0.67285,480900002.0
2006-10-16 19:36:00,0.67288,0.67288,0.6728,0.67285,571300005.0
2006-10-16 19:37:00,0.67285,0.67287,0.67281,0.67285,213099998.0
2006-10-16 19:38:00,0.67286,0.6729,0.67281,0.67283,365299995.0
2006-10-16 19:39:00,0.6728,0.67285,0.6728,0.67285,861699997.0
2006-10-16 19:40:00,0.67273,0.67285,0.67273,0.67281,528100004.0
2006-10-16 19:41:00,0.6728,0.6728,0.67267,0.67277,500999998.0
2006-10-16 19:42:00,0.67278,0.67283,0.67277,0.67283,219499998.0
2006-10-16 19:43:00,0.67282,0.67282,0.67277,0.67282,207800003.0
2006-10-16 19:44:00,0.67282,0.67285,0.6728,0.67282,433899999.0
2006-10-16 19:45:00,0.67285,0.67285,0.67278,0.67282,369299999.0
2006-10-16 19:46:00,0.67285,0.67288,0.67285,0.67285,249800001.0
2006-10-16 19:47:00,0.67285,0.67287,0.67283,0.67287,161900005.0
2006-10-16 19:48:00,0.67285,0.67285,0.67278,0.67283,193999998.0
2006-10-16 19:49:00,0.67282,0.67285,0.6728,0.67285,270100001.0
2006-10-16 19:50:00,0.67284,0.67284,0.6728,0.6728,366899996.0
2006-10-16 19:51:00,0.6728,0.67285,0.67278,0.67282,373700005.0
2006-10-16 19:52:00,0.6728,0.67284,0.67277,0.67284,249799999.0
2006-10-16 19:53:00,0.67282,0.67282,0.67275,0.67275,161199999.0
2006-10-16 19:54:00,0.67275,0.67275,0.6727,0.67275,134800000.0
2006-10-16 19:55:00,0.67276,0.67276,0.67271,0.67273,145299999.0
2006-10-16 19:56:00,0.67273,0.6728,0.67268,0.67275,208600002.0
2006-10-16 19:57:00,0.67275,0.67281,0.67269,0.67273,557200008.0
2006-10-16 19:58:00,0.6727,0.6727,0.67262,0.67262,329400004.0
2006-10-16 19:59:00,0.67263,0.67272,0.67263,0.67266,601100006.0
2006-10-16 20:00:00,0.67276,0.67276,0.67267,0.67275,250399995.0
2006-10-16 20:01:00,0.67277,0.67278,0.67275,0.67277,327000001.0
2006-10-16 20:02:00,0.67275,0.67275,0.67269,0.6727,178499998.0
2006-10-16 20:03:00,0.67275,0.67275,0.67268,0.6727,164599999.0
2006-10-16 20:04:00,0.6727,0.67273,0.67267,0.67273,186600005.0
2006-10-16 20:05:00,0.67273,0.67273,0.67262,0.67265,84600001.0
2006-10-16 20:06:00,0.67269,0.67274,0.67265,0.67274,185100000.0
2006-10-16 20:07:00,0.67271,0.67271,0.67267,0.6727,173000001.0
2006-10-16 20:08:00,0.6727,0.67276,0.67265,0.67267,807599998.0
2006-10-16 20:09:00,0.67264,0.6728,0.67264,0.67276,216199999.0
2006-10-16 20:10:00,0.67275,0.67277,0.67266,0.67276,189800000.0
2006-10-16 20:11:00,0.67276,0.67281,0.67268,0.6728,267900003.0
2006-10-16 20:12:00,0.67282,0.67287,0.67275,0.67285,1121000004.0
2006-10-16 20:13:00,0.67283,0.67285,0.67278,0.67283,465000003.0
2006-10-16 20:14:00,0.67282,0.67282,0.67274,0.67281,322800002.0
2006-10-16 20:15:00,0.67283,0.67283,0.67275,0.67281,804400007.0
2006-10-16 20:16:00,0.67283,0.6729,0.67273,0.6729,581799998.0
2006-10-16 20:17:00,0.67293,0.67295,0.6729,0.67293,67300001.0
2006-10-16 20:18:00,0.67288,0.67292,0.67275,0.67275,389500000.0
2006-10-16 20:19:00,0.67275,0.67283,0.67275,0.67278,326499995.0
2006-10-16 20:20:00,0.67283,0.6729,0.67278,0.6729,329499999.0
2006-10-16 20:21:00,0.67292,0.67295,0.67292,0.67295,69100002.0
2006-10-16 20:22:00,0.67286,0.67293,0.67285,0.67293,188600001.0
2006-10-16 20:23:00,0.67293,0.67293,0.67288,0.67288,442300005.0
2006-10-16 20:24:00,0.6728,0.67285,0.6728,0.6728,320000001.0
2006-10-16 20:25:00,0.67279,0.67285,0.67277,0.67283,479700007.0
2006-10-16 20:26:00,0.67282,0.67285,0.67273,0.67285,781299996.0
2006-10-16 20:27:00,0.67283,0.67288,0.67276,0.67288,308200004.0
2006-10-16 20:28:00,0.67292,0.67294,0.67283,0.67293,526899993.0
2006-10-16 20:29:00,0.67297,0.67303,0.67288,0.67299,499100002.0
2006-10-16 20:30:00,0.67303,0.67313,0.67299,0.67313,1917899996.0
2006-10-16 20:31:00,0.67313,0.67313,0.673,0.67301,1027400012.0
2006-10-16 20:32:00,0.67303,0.67308,0.673,0.67305,1650499986.0
2006-10-16 20:33:00,0.67305,0.67306,0.67296,0.67304,244200000.0
2006-10-16 20:34:00,0.673,0.673,0.67286,0.67294,330199998.0
2006-10-16 20:35:00,0.67288,0.67299,0.67287,0.67299,388999996.0
2006-10-16 20:36:00,0.67297,0.67297,0.6729,0.67296,217899996.0
2006-10-16 20:37:00,0.67292,0.67298,0.67289,0.67292,734599996.0
2006-10-16 20:38:00,0.6729,0.67299,0.67285,0.6729,803499995.0
2006-10-16 20:39:00,0.6729,0.67295,0.6729,0.6729,429800002.0
2006-10-16 20:40:00,0.6729,0.67295,0.6729,0.67292,410599999.0
2006-10-16 20:41:00,0.67292,0.67295,0.67288,0.6729,313899997.0
2006-10-16 20:42:00,0.67292,0.67293,0.67288,0.67288,129599997.0
2006-10-16 20:43:00,0.67288,0.67295,0.67287,0.6729,605099993.0
2006-10-16 20:44:00,0.67289,0.67292,0.67285,0.67292,835899994.0
2006-10-16 20:45:00,0.67288,0.67298,0.67288,0.67296,314399998.0
2006-10-16 20:46:00,0.67308,0.67312,0.67296,0.67311,231899999.0
2006-10-16 20:47:00,0.67312,0.67318,0.67302,0.6731,623699993.0
2006-10-16 20:48:00,0.6731,0.6732,0.67305,0.67309,628200004.0
2006-10-16 20:49:00,0.67313,0.67322,0.67313,0.67322,334300001.0
2006-10-16 20:50:00,0.67324,0.67324,0.67303,0.67309,1419700018.0
2006-10-16 20:51:00,0.67308,0.6732,0.67306,0.67316,409100001.0
2006-10-16 20:52:00,0.67319,0.67321,0.67311,0.67312,809100000.0
2006-10-16 20:53:00,0.67313,0.67313,0.67303,0.67303,916699994.0
2006-10-16 20:54:00,0.67305,0.67314,0.67305,0.67306,657800003.0
2006-10-16 20:55:00,0.67307,0.67314,0.67305,0.67305,470000004.0
2006-10-16 20:56:00,0.67306,0.67316,0.67301,0.67312,1181100000.0
2006-10-16 20:57:00,0.67312,0.67319,0.67311,0.67315,1278500003.0
2006-10-16 20:58:00,0.67315,0.67324,0.67314,0.67324,562099998.0
2006-10-16 20:59:00,0.67322,0.67322,0.67306,0.6731,1729599983.0
2006-10-16 21:00:00,0.6731,0.6731,0.673,0.673,1794499998.0
2006-10-16 21:01:00,0.67304,0.67315,0.67303,0.6731,1184699987.0
2006-10-16 21:02:00,0.67312,0.67317,0.67309,0.67312,524000001.0
2006-10-16 21:03:00,0.67312,0.67317,0.67304,0.67312,797999989.0
2006-10-16 21:04:00,0.67312,0.67314,0.67304,0.67304,593099997.0
2006-10-16 21:05:00,0.67302,0.67319,0.673,0.67312,669599999.0
2006-10-16 21:06:00,0.6731,0.67311,0.673,0.67311,704000004.0
2006-10-16 21:07:00,0.6731,0.67315,0.6731,0.67312,211200002.0
2006-10-16 21:08:00,0.67312,0.67315,0.67308,0.67312,196200001.0
2006-10-16 21:09:00,0.67315,0.67318,0.67312,0.67315,385899993.0
2006-10-16 21:10:00,0.67315,0.67318,0.6731,0.67318,182699994.0
2006-10-16 21:11:00,0.67321,0.67324,0.6732,0.6732,314800003.0
2006-10-16 21:12:00,0.67318,0.67322,0.67304,0.67314,49400000.0
2006-10-16 21:13:00,0.67315,0.67318,0.67312,0.67312,415699996.0
2006-10-16 21:14:00,0.67314,0.67314,0.67307,0.67309,542000004.0
2006-10-16 21:15:00,0.6731,0.67319,0.6731,0.67319,357099996.0
2006-10-16 21:16:00,0.67315,0.67322,0.67296,0.67322,510500005.0
2006-10-16 21:17:00,0.6731,0.67326,0.67308,0.67312,206600004.0
2006-10-16 21:18:00,0.6732,0.67326,0.67314,0.67326,138799997.0
2006-10-16 21:19:00,0.67322,0.67322,0.67315,0.67315,516699991.0
2006-10-16 21:20:00,0.67317,0.67325,0.67315,0.67317,1067399999.0
2006-10-16 21:21:00,0.67317,0.67322,0.67317,0.67322,269399997.0
2006-10-16 21:22:00,0.67322,0.67326,0.67315,0.67318,882899993.0
2006-10-16 21:23:00,0.67322,0.67325,0.67322,0.67325,35100001.0
2006-10-16 21:24:00,0.67333,0.67333,0.67321,0.67321,151299999.0
2006-10-16 21:25:00,0.67321,0.67322,0.67314,0.67321,190100003.0
2006-10-16 21:26:00,0.67325,0.67325,0.67322,0.67322,83299998.0
2006-10-16 21:27:00,0.67324,0.67325,0.6732,0.67325,107399997.0
2006-10-16 21:28:00,0.67324,0.67324,0.67313,0.67321,309399998.0
2006-10-16 21:29:00,0.67321,0.67321,0.67314,0.67314,43300000.0
2006-10-16 21:30:00,0.67312,0.67321,0.67312,0.67319,160599996.0
2006-10-16 21:31:00,0.67319,0.6732,0.67309,0.67313,154199998.0
2006-10-16 21:32:00,0.67313,0.67323,0.67308,0.6732,590999997.0
2006-10-16 21:33:00,0.67321,0.67329,0.6732,0.6732,497699993.0
2006-10-16 21:34:00,0.67318,0.67321,0.67315,0.6732,573699999.0
2006-10-16 21:35:00,0.67323,0.67323,0.67312,0.67314,198100003.0
2006-10-16 21:36:00,0.67318,0.67329,0.67318,0.67322,73199999.0
2006-10-16 21:37:00,0.67324,0.67324,0.6732,0.67321,375099999.0
2006-10-16 21:38:00,0.67319,0.67322,0.67315,0.67317,97199999.0
2006-10-16 21:39:00,0.6732,0.67327,0.6732,0.67327,137799999.0
2006-10-16 21:40:00,0.6732,0.67323,0.67314,0.67314,291599997.0
2006-10-16 21:41:00,0.67323,0.67324,0.67319,0.6732,209899995.0
2006-10-16 21:42:00,0.67315,0.67315,0.67312,0.67315,104800003.0
2006-10-16 21:43:00,0.67312,0.67316,0.67307,0.67308,306599996.0
2006-10-16 21:44:00,0.67308,0.67315,0.67308,0.67315,432900000.0
2006-10-16 21:45:00,0.67314,0.67314,0.67312,0.67314,147900002.0
2006-10-16 21:46:00,0.67316,0.67322,0.67316,0.67316,328099999.0
2006-10-16 21:47:00,0.67316,0.67323,0.67313,0.67323,120100000.0
2006-10-16 21:48:00,0.67323,0.6733,0.67318,0.67324,177599999.0
2006-10-16 21:49:00,0.67321,0.67329,0.67321,0.67325,178900004.0
2006-10-16 21:50:00,0.67329,0.67332,0.67313,0.67314,101399998.0
2006-10-16 21:51:00,0.67313,0.67329,0.67313,0.67329,380099992.0
2006-10-16 21:52:00,0.67318,0.67326,0.67318,0.6732,169299998.0
2006-10-16 21:53:00,0.67327,0.67331,0.67324,0.67324,103799999.0
2006-10-16 21:54:00,0.67321,0.6733,0.67317,0.6733,230399999.0
2006-10-16 21:55:00,0.6733,0.67331,0.67322,0.67322,181699996.0
2006-10-16 21:56:00,0.67324,0.6733,0.67318,0.67328,153199997.0
2006-10-16 21:57:00,0.67331,0.67332,0.67325,0.67325,310500000.0
2006-10-16 21:58:00,0.6732,0.67326,0.67315,0.67325,210799997.0
2006-10-16 21:59:00,0.67322,0.67324,0.6731,0.67322,532299996.0
2006-10-16 22:00:00,0.67323,0.67323,0.67313,0.67313,252199997.0
2006-10-16 22:01:00,0.67318,0.67333,0.67317,0.67333,254899999.0
2006-10-16 22:02:00,0.67334,0.67334,0.6732,0.6732,394500002.0
2006-10-16 22:03:00,0.6733,0.67333,0.67324,0.67325,363000002.0
2006-10-16 22:04:00,0.67331,0.67333,0.67322,0.67333,440599997.0
2006-10-16 22:05:00,0.67327,0.67327,0.67321,0.67326,163199998.0
2006-10-16 22:06:00,0.67326,0.67326,0.67314,0.67325,83699998.0
2006-10-16 22:07:00,0.67321,0.67325,0.67318,0.67325,150399997.0
2006-10-16 22:08:00,0.67323,0.67327,0.67301,0.67318,262499999.0
2006-10-16 22:09:00,0.67325,0.67328,0.6732,0.67328,100600001.0
2006-10-16 22:10:00,0.67328,0.67334,0.67324,0.67324,178099998.0
2006-10-16 22:11:00,0.67328,0.67333,0.67328,0.67332,157500000.0
2006-10-16 22:12:00,0.6733,0.6733,0.67314,0.67329,533399999.0
2006-10-16 22:13:00,0.67333,0.67335,0.67317,0.67317,110999999.0
2006-10-16 22:14:00,0.67326,0.67331,0.67316,0.67331,145699999.0
2006-10-16 22:15:00,0.67333,0.67333,0.67322,0.67327,554599993.0
2006-10-16 22:16:00,0.67329,0.67334,0.67316,0.67316,503099998.0
2006-10-16 22:17:00,0.67311,0.67311,0.67309,0.67309,43099998.0
2006-10-16 22:18:00,0.6731,0.6732,0.6731,0.6732,40499998.0
2006-10-16 22:19:00,0.67322,0.67322,0.67314,0.6732,146000003.0
2006-10-16 22:20:00,0.67318,0.67319,0.67308,0.67319,75299999.0
2006-10-16 22:21:00,0.67322,0.67322,0.67314,0.67318,608199998.0
2006-10-16 22:22:00,0.6732,0.6732,0.6731,0.6731,277500001.0
2006-10-16 22:23:00,0.67307,0.67325,0.67305,0.67307,493000002.0
2006-10-16 22:24:00,0.6731,0.67315,0.67308,0.67312,243200000.0
2006-10-16 22:25:00,0.67309,0.67313,0.67306,0.67308,336000001.0
2006-10-16 22:26:00,0.67304,0.67311,0.67304,0.67311,348200003.0
2006-10-16 22:27:00,0.6731,0.67318,0.67308,0.67314,146499999.0
2006-10-16 22:28:00,0.67313,0.67318,0.67305,0.67318,240899995.0
2006-10-16 22:29:00,0.67321,0.67321,0.67306,0.67317,341700003.0
2006-10-16 22:30:00,0.67323,0.67326,0.67316,0.67316,135300003.0
2006-10-16 22:31:00,0.67315,0.67318,0.67312,0.67312,73400001.0
2006-10-16 22:32:00,0.67313,0.67317,0.6731,0.67314,309999990.0
2006-10-16 22:33:00,0.67317,0.67317,0.67308,0.67313,243899998.0
2006-10-16 22:34:00,0.67314,0.6732,0.67314,0.67315,404899998.0
2006-10-16 22:35:00,0.67315,0.67322,0.67311,0.67322,255799997.0
2006-10-16 22:36:00,0.67323,0.67323,0.67315,0.67323,166500000.0
2006-10-16 22:37:00,0.67324,0.67324,0.67311,0.67311,278800004.0
2006-10-16 22:38:00,0.67326,0.67326,0.67314,0.67315,122799999.0
2006-10-16 22:39:00,0.67317,0.67322,0.67317,0.67321,298099996.0
2006-10-16 22:40:00,0.6732,0.67321,0.67315,0.67315,375800001.0
2006-10-16 22:41:00,0.67317,0.67317,0.67309,0.67309,102100000.0
2006-10-16 22:42:00,0.67299,0.67309,0.67299,0.67308,271699994.0
2006-10-16 22:43:00,0.67307,0.67314,0.67282,0.67294,191300004.0
2006-10-16 22:44:00,0.67315,0.67315,0.67312,0.67315,192000002.0
2006-10-16 22:45:00,0.67318,0.67318,0.67312,0.67315,120799997.0
2006-10-16 22:46:00,0.67315,0.67318,0.67315,0.67315,86999999.0
2006-10-16 22:47:00,0.67316,0.67316,0.67305,0.67305,236700003.0
2006-10-16 22:48:00,0.67307,0.6732,0.67307,0.67308,321300003.0
2006-10-16 22:49:00,0.67313,0.67313,0.67295,0.67299,208900000.0
2006-10-16 22:50:00,0.67305,0.67308,0.67302,0.67302,119800000.0
2006-10-16 22:51:00,0.67303,0.67303,0.67298,0.67298,25000000.0
2006-10-16 22:52:00,0.67296,0.67301,0.67293,0.67301,134599998.0
2006-10-16 22:53:00,0.67304,0.67308,0.67296,0.67297,125600000.0
2006-10-16 22:54:00,0.67295,0.67312,0.67295,0.67308,101500002.0
2006-10-16 22:55:00,0.67309,0.67314,0.67309,0.67311,129000002.0
2006-10-16 22:56:00,0.67309,0.67309,0.67302,0.67303,18400000.0
2006-10-16 22:57:00,0.67302,0.67307,0.67298,0.67302,127699998.0
2006-10-16 22:58:00,0.67303,0.67311,0.67301,0.67305,323700002.0
2006-10-16 22:59:00,0.67303,0.67303,0.67278,0.67278,266900000.0
2006-10-16 23:00:00,0.67245,0.67277,0.67245,0.67272,89400001.0
2006-10-16 23:01:00,0.67277,0.67295,0.67277,0.67289,214100000.0
2006-10-16 23:02:00,0.67288,0.67301,0.67288,0.67294,166200000.0
2006-10-16 23:03:00,0.67295,0.67295,0.67289,0.6729,138900000.0
2006-10-16 23:04:00,0.67293,0.67298,0.67293,0.67298,39900000.0
2006-10-16 23:05:00,0.67298,0.673,0.67294,0.673,96499998.0
2006-10-16 23:06:00,0.67317,0.67317,0.67292,0.67301,189100000.0
2006-10-16 23:07:00,0.67299,0.67303,0.67299,0.67303,9900000.0
2006-10-16 23:08:00,0.67327,0.67327,0.67293,0.67308,258200001.0
2006-10-16 23:09:00,0.67305,0.6732,0.67294,0.67298,187400002.0
2006-10-16 23:10:00,0.67303,0.67304,0.67298,0.67302,154499997.0
2006-10-16 23:11:00,0.67305,0.67307,0.67298,0.67302,277699998.0
2006-10-16 23:12:00,0.673,0.67306,0.67295,0.67306,132199999.0
2006-10-16 23:13:00,0.67292,0.67295,0.67292,0.67295,96099998.0
2006-10-16 23:14:00,0.67296,0.67312,0.67284,0.67284,299400003.0
2006-10-16 23:15:00,0.67293,0.67298,0.67292,0.67295,131500001.0
2006-10-16 23:16:00,0.67292,0.673,0.67292,0.67292,149999999.0
2006-10-16 23:17:00,0.67295,0.67301,0.67289,0.67292,151399998.0
2006-10-16 23:18:00,0.67286,0.67287,0.67286,0.67287,13900000.0
2006-10-16 23:19:00,0.67293,0.67293,0.67293,0.67293,16700000.0
2006-10-16 23:20:00,0.67291,0.67293,0.67287,0.67293,184799999.0
2006-10-16 23:21:00,0.67293,0.67293,0.67293,0.67293,8800000.0
2006-10-16 23:22:00,0.67298,0.67298,0.67298,0.67298,55099998.0
2006-10-16 23:23:00,0.67295,0.67298,0.6729,0.67292,215699998.0
2006-10-16 23:24:00,0.67296,0.67296,0.67288,0.67288,8900000.0
2006-10-16 23:25:00,0.67282,0.67286,0.67281,0.67286,116200003.0
2006-10-16 23:26:00,0.67285,0.67285,0.67277,0.67278,236100000.0
2006-10-16 23:27:00,0.67278,0.67281,0.67278,0.67281,40099999.0
2006-10-16 23:28:00,0.67288,0.67288,0.67274,0.67282,151400003.0
2006-10-16 23:29:00,0.67285,0.67289,0.67276,0.6728,201000004.0
2006-10-16 23:30:00,0.67285,0.67291,0.67277,0.67281,93800000.0
2006-10-16 23:31:00,0.67282,0.67283,0.67275,0.67283,140399998.0
2006-10-16 23:32:00,0.67287,0.67287,0.67283,0.67285,142899998.0
2006-10-16 23:33:00,0.67284,0.67284,0.67269,0.67282,213099998.0
2006-10-16 23:34:00,0.67288,0.67288,0.67271,0.67272,162300000.0
2006-10-16 23:35:00,0.67286,0.67293,0.67286,0.67287,114900004.0
2006-10-16 23:36:00,0.67288,0.67288,0.67284,0.67287,78099998.0
2006-10-16 23:37:00,0.67287,0.6729,0.67287,0.6729,82399998.0
2006-10-16 23:38:00,0.67289,0.67295,0.67284,0.67284,178399999.0
2006-10-16 23:39:00,0.67285,0.67288,0.67282,0.67285,109200003.0
2006-10-16 23:40:00,0.67291,0.67292,0.67291,0.67292,49099998.0
2006-10-16 23:41:00,0.67295,0.67295,0.67277,0.67277,112600003.0
2006-10-16 23:42:00,0.67284,0.67299,0.67284,0.67293,119200000.0
2006-10-16 23:43:00,0.67293,0.67293,0.67283,0.67283,141800003.0
2006-10-16 23:44:00,0.67286,0.67289,0.67286,0.67289,47499999.0
2006-10-16 23:45:00,0.67275,0.67302,0.67275,0.67294,154699996.0
2006-10-16 23:46:00,0.67289,0.67289,0.67278,0.67283,86500001.0
2006-10-16 23:47:00,0.67286,0.67287,0.67286,0.67287,15200000.0
2006-10-16 23:48:00,0.67288,0.67296,0.67283,0.67294,303499999.0
2006-10-16 23:49:00,0.67293,0.67305,0.67293,0.67305,62100000.0
2006-10-16 23:50:00,0.67301,0.67302,0.67298,0.673,207399998.0
2006-10-16 23:51:00,0.67294,0.67294,0.67286,0.67286,37400000.0
2006-10-16 23:52:00,0.67286,0.67304,0.67282,0.67304,133400002.0
2006-10-16 23:53:00,0.67297,0.67297,0.67267,0.67267,155600003.0
2006-10-16 23:54:00,0.6727,0.67288,0.67268,0.67286,196200003.0
2006-10-16 23:55:00,0.67295,0.67295,0.67285,0.67293,101500000.0
2006-10-16 23:56:00,0.67293,0.67293,0.6728,0.6728,164600002.0
2006-10-16 23:57:00,0.67282,0.67296,0.67282,0.67285,198100000.0
2006-10-16 23:58:00,0.67283,0.67283,0.67251,0.67273,92699998.0
2006-10-16 23:59:00,0.6728,0.67286,0.67277,0.67286,118799998.0
2006-10-17 00:00:00,0.6729,0.67295,0.67275,0.67275,190799994.0
2006-10-17 00:01:00,0.67285,0.67301,0.67285,0.67301,200999996.0
2006-10-17 00:02:00,0.67295,0.67295,0.67285,0.67285,4300000.0
2006-10-17 00:03:00,0.67276,0.67276,0.67274,0.67274,51000000.0
2006-10-17 00:04:00,0.67274,0.67281,0.67274,0.67276,158600001.0
2006-10-17 00:05:00,0.67272,0.67275,0.67272,0.67275,109000001.0
2006-10-17 00:06:00,0.67273,0.67277,0.67272,0.67275,127100000.0
2006-10-17 00:07:00,0.67271,0.67271,0.67265,0.67265,86699998.0
2006-10-17 00:08:00,0.67269,0.67283,0.67269,0.6728,268500000.0
2006-10-17 00:09:00,0.67285,0.67285,0.67282,0.67282,143000003.0
2006-10-17 00:10:00,0.67285,0.67285,0.6728,0.6728,65399999.0
2006-10-17 00:11:00,0.67285,0.67285,0.67278,0.67278,111699996.0
2006-10-17 00:12:00,0.67285,0.67285,0.67275,0.67284,93000002.0
2006-10-17 00:13:00,0.67283,0.67288,0.67283,0.67288,79900002.0
2006-10-17 00:14:00,0.67286,0.67286,0.67279,0.67279,36000001.0
2006-10-17 00:15:00,0.67275,0.67278,0.67272,0.67278,47100000.0
2006-10-17 00:16:00,0.67278,0.6728,0.67277,0.6728,113000002.0
2006-10-17 00:17:00,0.67288,0.67302,0.67288,0.67293,84900000.0
2006-10-17 00:18:00,0.67292,0.67303,0.67292,0.67303,96500000.0
2006-10-17 00:19:00,0.67306,0.67306,0.67296,0.67303,87499999.0
2006-10-17 00:20:00,0.67299,0.673,0.67297,0.67297,26400000.0
2006-10-17 00:21:00,0.67297,0.67301,0.67295,0.67295,107999998.0
2006-10-17 00:22:00,0.67294,0.67303,0.67294,0.67294,191799995.0
2006-10-17 00:23:00,0.67297,0.67301,0.67297,0.67301,35200000.0
2006-10-17 00:24:00,0.67295,0.67295,0.6729,0.67292,116599998.0
2006-10-17 00:25:00,0.67297,0.67302,0.67293,0.67297,177299997.0
2006-10-17 00:26:00,0.67304,0.67304,0.67296,0.67297,100800000.0
2006-10-17 00:27:00,0.67295,0.67295,0.67278,0.67285,44700000.0
2006-10-17 00:28:00,0.67317,0.67319,0.6728,0.67286,165300000.0
2006-10-17 00:29:00,0.67287,0.6729,0.67284,0.67287,89400000.0
2006-10-17 00:30:00,0.67297,0.67301,0.67295,0.67301,78200001.0
2006-10-17 00:31:00,0.67299,0.67299,0.67299,0.67299,74899997.0
2006-10-17 00:32:00,0.67307,0.67307,0.67292,0.67295,47100000.0
2006-10-17 00:33:00,0.673,0.67304,0.67295,0.67297,152499999.0
2006-10-17 00:34:00,0.6729,0.6731,0.6729,0.6731,172400003.0
2006-10-17 00:35:00,0.6731,0.67311,0.67299,0.67301,138500000.0
2006-10-17 00:36:00,0.67297,0.67298,0.67297,0.67298,28300000.0
2006-10-17 00:37:00,0.67311,0.67311,0.67311,0.67311,73300001.0
2006-10-17 00:38:00,0.67307,0.67315,0.67306,0.67315,117100000.0
2006-10-17 00:39:00,0.67314,0.6732,0.67308,0.67318,111199997.0
2006-10-17 00:40:00,0.67316,0.67316,0.67298,0.673,56500002.0
2006-10-17 00:41:00,0.67309,0.67327,0.67309,0.67312,152400001.0
2006-10-17 00:42:00,0.67308,0.6732,0.67304,0.6732,160499999.0
2006-10-17 00:43:00,0.67314,0.67314,0.67311,0.67311,43100001.0
2006-10-17 00:44:00,0.67328,0.67338,0.67307,0.67334,77300000.0
2006-10-17 00:45:00,0.67306,0.67307,0.67306,0.67307,14500000.0
2006-10-17 00:46:00,0.67327,0.67329,0.67301,0.67318,245199999.0
2006-10-17 00:47:00,0.67303,0.67325,0.67303,0.67325,40200001.0
2006-10-17 00:48:00,0.67324,0.67326,0.6732,0.67326,81500001.0
2006-10-17 00:49:00,0.67329,0.67329,0.67316,0.67322,240199999.0
2006-10-17 00:50:00,0.67327,0.67327,0.67314,0.67314,123600003.0
2006-10-17 00:51:00,0.6732,0.67324,0.67313,0.67319,104400002.0
2006-10-17 00:52:00,0.67314,0.67324,0.67314,0.67316,169499994.0
2006-10-17 00:53:00,0.67314,0.67318,0.67312,0.67318,110200002.0
2006-10-17 00:54:00,0.67317,0.67319,0.67309,0.67314,204200000.0
2006-10-17 00:55:00,0.67321,0.67323,0.67321,0.67323,146999999.0
2006-10-17 00:56:00,0.67317,0.6732,0.67311,0.67319,78400000.0
2006-10-17 00:57:00,0.67315,0.67317,0.673,0.67317,105600002.0
2006-10-17 00:58:00,0.6732,0.6732,0.67315,0.67318,121800003.0
2006-10-17 00:59:00,0.67317,0.67323,0.67316,0.67321,145400002.0
2006-10-17 01:00:00,0.6732,0.6732,0.67298,0.67304,207600001.0
2006-10-17 01:01:00,0.6731,0.67321,0.6731,0.67318,135600001.0
2006-10-17 01:02:00,0.67318,0.67321,0.67314,0.67314,133100000.0
2006-10-17 01:03:00,0.67312,0.67315,0.6731,0.6731,242499998.0
2006-10-17 01:04:00,0.67312,0.67323,0.67312,0.67323,158899999.0
2006-10-17 01:05:00,0.67316,0.67316,0.67297,0.67304,26000000.0
2006-10-17 01:06:00,0.67309,0.67316,0.67307,0.67307,285400002.0
2006-10-17 01:07:00,0.67302,0.67307,0.67293,0.67293,118500003.0
2006-10-17 01:08:00,0.6732,0.67329,0.673,0.673,168300000.0
2006-10-17 01:09:00,0.67302,0.67316,0.673,0.67316,132600004.0
2006-10-17 01:10:00,0.67319,0.67319,0.67311,0.67313,252999997.0
2006-10-17 01:11:00,0.67317,0.67324,0.67317,0.67321,150100000.0
2006-10-17 01:12:00,0.67311,0.67316,0.67304,0.67314,57199999.0
2006-10-17 01:13:00,0.67297,0.67311,0.6729,0.67311,232099997.0
2006-10-17 01:14:00,0.6731,0.67312,0.67308,0.67311,121000002.0
2006-10-17 01:15:00,0.67304,0.67304,0.67296,0.673,66399998.0
2006-10-17 01:16:00,0.67305,0.67309,0.673,0.673,96400002.0
2006-10-17 01:17:00,0.673,0.6731,0.673,0.67304,146899999.0
2006-10-17 01:18:00,0.67307,0.67316,0.673,0.67316,159499998.0
2006-10-17 01:19:00,0.67321,0.67326,0.6732,0.67325,129600004.0
2006-10-17 01:20:00,0.67323,0.67323,0.67312,0.67317,173699998.0
2006-10-17 01:21:00,0.67315,0.67321,0.67315,0.67317,63300002.0
2006-10-17 01:22:00,0.6731,0.67322,0.67307,0.67316,197100001.0
2006-10-17 01:23:00,0.67319,0.67319,0.67309,0.67318,147600001.0
2006-10-17 01:24:00,0.67314,0.67321,0.67309,0.6732,149900002.0
2006-10-17 01:25:00,0.67315,0.67315,0.67307,0.67307,75800002.0
2006-10-17 01:26:00,0.67307,0.6731,0.67302,0.67302,226599997.0
2006-10-17 01:27:00,0.67307,0.67311,0.67302,0.67302,209199998.0
2006-10-17 01:28:00,0.67312,0.67319,0.67312,0.67314,74000000.0
2006-10-17 01:29:00,0.67315,0.67318,0.67312,0.67318,78800001.0
2006-10-17 01:30:00,0.67307,0.67307,0.67306,0.67306,16900000.0
2006-10-17 01:31:00,0.67327,0.67335,0.67302,0.67302,81999998.0
2006-10-17 01:32:00,0.67305,0.6732,0.67305,0.67318,37500000.0
2006-10-17 01:33:00,0.67316,0.67324,0.67316,0.67324,58199998.0
2006-10-17 01:34:00,0.67326,0.67326,0.67313,0.67313,126099998.0
2006-10-17 01:35:00,0.6731,0.67324,0.67304,0.6732,106499999.0
2006-10-17 01:36:00,0.67321,0.67321,0.67315,0.67317,136300002.0
2006-10-17 01:37:00,0.67321,0.67325,0.6732,0.67325,158900003.0
2006-10-17 01:38:00,0.67322,0.67328,0.67317,0.67322,255500000.0
2006-10-17 01:39:00,0.67324,0.67324,0.67315,0.67319,249800003.0
2006-10-17 01:40:00,0.67305,0.67313,0.67305,0.67312,152200000.0
2006-10-17 01:41:00,0.67313,0.67313,0.67305,0.67305,213599998.0
2006-10-17 01:42:00,0.67305,0.6731,0.67296,0.67296,120400000.0
2006-10-17 01:43:00,0.67297,0.67308,0.67297,0.67303,173299996.0
2006-10-17 01:44:00,0.67313,0.67313,0.67292,0.673,155199998.0
2006-10-17 01:45:00,0.67304,0.67304,0.67295,0.67297,179699996.0
2006-10-17 01:46:00,0.67297,0.67301,0.67292,0.67292,141600001.0
2006-10-17 01:47:00,0.6729,0.67302,0.67288,0.67302,140200001.0
2006-10-17 01:48:00,0.67303,0.67305,0.67297,0.67297,113699998.0
2006-10-17 01:49:00,0.67292,0.67299,0.67292,0.67299,142800002.0
2006-10-17 01:50:00,0.67297,0.673,0.67295,0.67299,125399999.0
2006-10-17 01:51:00,0.67297,0.67305,0.67297,0.67305,162900004.0
2006-10-17 01:52:00,0.67304,0.67304,0.67297,0.67297,84399999.0
2006-10-17 01:53:00,0.67299,0.67303,0.67297,0.67298,106999998.0
2006-10-17 01:54:00,0.67294,0.67302,0.67289,0.67293,73499999.0
2006-10-17 01:55:00,0.67292,0.67294,0.67287,0.67288,94099996.0
2006-10-17 01:56:00,0.67289,0.67306,0.67289,0.67306,284600001.0
2006-10-17 01:57:00,0.673,0.673,0.6729,0.673,120400000.0
2006-10-17 01:58:00,0.67302,0.67304,0.67299,0.67299,79200001.0
2006-10-17 01:59:00,0.67299,0.67302,0.67287,0.67287,79100002.0
2006-10-17 02:00:00,0.67282,0.67291,0.6728,0.6728,118600002.0
2006-10-17 02:01:00,0.67283,0.67297,0.67278,0.67294,182900002.0
2006-10-17 02:02:00,0.67286,0.673,0.67286,0.67296,113600002.0
2006-10-17 02:03:00,0.67294,0.673,0.67288,0.67292,143699998.0
2006-10-17 02:04:00,0.67297,0.673,0.67293,0.67297,83199998.0
2006-10-17 02:05:00,0.67297,0.67302,0.67294,0.673,210200004.0
2006-10-17 02:06:00,0.67298,0.67298,0.67277,0.67287,79600001.0
2006-10-17 02:07:00,0.67294,0.67294,0.67277,0.67279,205200000.0
2006-10-17 02:08:00,0.67279,0.67282,0.6726,0.67273,233300002.0
2006-10-17 02:09:00,0.67279,0.67289,0.67279,0.67289,182699996.0
2006-10-17 02:10:00,0.67297,0.67303,0.67284,0.67284,142000001.0
2006-10-17 02:11:00,0.67287,0.67288,0.67271,0.67271,124100001.0
2006-10-17 02:12:00,0.67269,0.67283,0.67269,0.67283,106400003.0
2006-10-17 02:13:00,0.6728,0.67283,0.67275,0.67281,78299997.0
2006-10-17 02:14:00,0.67277,0.67285,0.67277,0.67277,94999997.0
2006-10-17 02:15:00,0.67277,0.67282,0.67276,0.6728,162500001.0
2006-10-17 02:16:00,0.67283,0.67283,0.67267,0.67271,121300000.0
2006-10-17 02:17:00,0.67274,0.67277,0.67266,0.6727,196000002.0
2006-10-17 02:18:00,0.67273,0.67281,0.67271,0.67278,294800000.0
2006-10-17 02:19:00,0.67278,0.6728,0.67278,0.67278,117200000.0
2006-10-17 02:20:00,0.67275,0.67293,0.67275,0.67293,154899999.0
2006-10-17 02:21:00,0.67292,0.67295,0.67286,0.67286,128100000.0
2006-10-17 02:22:00,0.67293,0.67297,0.67289,0.6729,150500003.0
2006-10-17 02:23:00,0.67296,0.67296,0.67274,0.67274,75100000.0
2006-10-17 02:24:00,0.67278,0.6729,0.67278,0.67288,97799997.0
2006-10-17 02:25:00,0.67291,0.67291,0.67282,0.67286,174700001.0
2006-10-17 02:26:00,0.67288,0.67289,0.67287,0.67288,64399998.0
2006-10-17 02:27:00,0.6728,0.67285,0.6728,0.6728,230100000.0
2006-10-17 02:28:00,0.67285,0.67292,0.67282,0.67282,165599998.0
2006-10-17 02:29:00,0.67281,0.67288,0.67275,0.67288,187599999.0
2006-10-17 02:30:00,0.67289,0.67292,0.67279,0.67287,238500003.0
2006-10-17 02:31:00,0.67277,0.67283,0.67277,0.67283,68500000.0
2006-10-17 02:32:00,0.67287,0.67288,0.6728,0.6728,90800002.0
2006-10-17 02:33:00,0.67272,0.67277,0.67266,0.67266,252000000.0
2006-10-17 02:34:00,0.67267,0.6729,0.67267,0.6729,63700002.0
2006-10-17 02:35:00,0.67289,0.67301,0.67289,0.67297,117299999.0
2006-10-17 02:36:00,0.67295,0.67303,0.67294,0.67295,189800001.0
2006-10-17 02:37:00,0.67291,0.67303,0.67288,0.67303,128399998.0
2006-10-17 02:38:00,0.673,0.673,0.67285,0.67291,66200001.0
2006-10-17 02:39:00,0.67293,0.67293,0.67282,0.67284,245699996.0
2006-10-17 02:40:00,0.6729,0.67294,0.67287,0.67294,142899999.0
2006-10-17 02:41:00,0.67288,0.67289,0.67278,0.67278,122900001.0
2006-10-17 02:42:00,0.67278,0.67291,0.67275,0.67291,161599997.0
2006-10-17 02:43:00,0.67295,0.67295,0.67283,0.67293,190200004.0
2006-10-17 02:44:00,0.67283,0.67292,0.67283,0.6729,165499999.0
2006-10-17 02:45:00,0.67285,0.67291,0.67285,0.67291,117499999.0
2006-10-17 02:46:00,0.67289,0.67292,0.67284,0.67284,186899998.0
2006-10-17 02:47:00,0.67287,0.67287,0.67276,0.67276,195600000.0
2006-10-17 02:48:00,0.6727,0.67278,0.67268,0.67276,185400000.0
2006-10-17 02:49:00,0.6728,0.67294,0.6728,0.67288,103700002.0
2006-10-17 02:50:00,0.67275,0.67284,0.67273,0.67273,138499999.0
2006-10-17 02:51:00,0.67278,0.67286,0.67278,0.67285,131199999.0
2006-10-17 02:52:00,0.67292,0.67294,0.67281,0.67294,197400001.0
2006-10-17 02:53:00,0.67296,0.673,0.67287,0.67297,161299999.0
2006-10-17 02:54:00,0.673,0.673,0.67286,0.67294,278699999.0
2006-10-17 02:55:00,0.6729,0.67304,0.6729,0.67304,43200001.0
2006-10-17 02:56:00,0.673,0.67304,0.67292,0.67297,210600002.0
2006-10-17 02:57:00,0.67295,0.67297,0.67289,0.67294,232700002.0
2006-10-17 02:58:00,0.6729,0.67297,0.67275,0.67297,212699997.0
2006-10-17 02:59:00,0.67298,0.67298,0.67288,0.67288,119999999.0
2006-10-17 03:00:00,0.67292,0.67296,0.67292,0.67296,9700000.0
2006-10-17 03:01:00,0.67297,0.67297,0.67285,0.67285,193500002.0
2006-10-17 03:02:00,0.67285,0.67295,0.67275,0.67295,129300000.0
2006-10-17 03:03:00,0.67293,0.67293,0.67288,0.6729,34700000.0
2006-10-17 03:04:00,0.67293,0.67297,0.67283,0.67283,142999997.0
2006-10-17 03:05:00,0.67295,0.67297,0.67284,0.67285,209000001.0
2006-10-17 03:06:00,0.67288,0.67288,0.67272,0.67277,165600002.0
2006-10-17 03:07:00,0.67272,0.67291,0.67272,0.67291,133599999.0
2006-10-17 03:08:00,0.6729,0.67304,0.67289,0.67295,110700001.0
2006-10-17 03:09:00,0.67292,0.67298,0.67288,0.6729,240599998.0
2006-10-17 03:10:00,0.67297,0.67297,0.6729,0.67293,158200004.0
2006-10-17 03:11:00,0.67292,0.67303,0.67292,0.673,111699999.0
2006-10-17 03:12:00,0.67301,0.67301,0.67285,0.67285,139499996.0
2006-10-17 03:13:00,0.67288,0.67301,0.67287,0.67297,157200001.0
2006-10-17 03:14:00,0.67292,0.67303,0.67284,0.67287,139999998.0
2006-10-17 03:15:00,0.67295,0.6731,0.67295,0.67295,177499999.0
2006-10-17 03:16:00,0.673,0.67308,0.673,0.67302,124799998.0
2006-10-17 03:17:00,0.6731,0.67316,0.673,0.67316,217200000.0
2006-10-17 03:18:00,0.67315,0.67315,0.67307,0.67315,95899998.0
2006-10-17 03:19:00,0.67314,0.67314,0.673,0.67309,233499998.0
2006-10-17 03:20:00,0.67306,0.67312,0.67305,0.67307,222800008.0
2006-10-17 03:21:00,0.67296,0.67301,0.67296,0.67301,29500000.0
2006-10-17 03:22:00,0.67305,0.67305,0.67305,0.67305,48700001.0
2006-10-17 03:23:00,0.67299,0.67299,0.67296,0.67296,62199999.0
2006-10-17 03:24:00,0.67299,0.67299,0.67298,0.67298,37699999.0
2006-10-17 03:25:00,0.67303,0.67303,0.67297,0.673,129299998.0
2006-10-17 03:26:00,0.67297,0.67297,0.67291,0.67291,24699999.0
2006-10-17 03:27:00,0.67292,0.67293,0.67284,0.67286,214700000.0
2006-10-17 03:28:00,0.67278,0.67291,0.67278,0.67291,121299997.0
2006-10-17 03:29:00,0.67287,0.67293,0.67287,0.67293,79800000.0
2006-10-17 03:30:00,0.67286,0.67287,0.67286,0.67287,31800001.0
2006-10-17 03:31:00,0.6729,0.67293,0.67288,0.67291,88599999.0
2006-10-17 03:32:00,0.67286,0.67291,0.67286,0.67291,23900000.0
2006-10-17 03:33:00,0.67277,0.67277,0.67277,0.67277,8000000.0
2006-10-17 03:34:00,0.67287,0.67295,0.67283,0.67286,334899998.0
2006-10-17 03:35:00,0.67295,0.67297,0.67287,0.67287,236699996.0
2006-10-17 03:36:00,0.67282,0.67282,0.67281,0.67281,27900000.0
2006-10-17 03:37:00,0.67288,0.67291,0.67282,0.67284,184500000.0
2006-10-17 03:38:00,0.67285,0.67285,0.6728,0.6728,171500001.0
2006-10-17 03:39:00,0.67284,0.67291,0.67284,0.67291,35800001.0
2006-10-17 03:40:00,0.6729,0.67292,0.6729,0.67292,58600002.0
2006-10-17 03:41:00,0.67268,0.67302,0.67268,0.67289,165699998.0
2006-10-17 03:42:00,0.67287,0.67294,0.67284,0.6729,197999999.0
2006-10-17 03:43:00,0.67287,0.67294,0.67285,0.67294,188300004.0
2006-10-17 03:44:00,0.67295,0.67297,0.67289,0.67297,277000000.0
2006-10-17 03:45:00,0.67295,0.67295,0.67292,0.67295,48200000.0
2006-10-17 03:46:00,0.67292,0.67292,0.67292,0.67292,31300001.0
2006-10-17 03:47:00,0.67294,0.67298,0.67292,0.67292,70000001.0
2006-10-17 03:48:00,0.67293,0.67301,0.67293,0.67294,90500001.0
2006-10-17 03:49:00,0.67293,0.67295,0.67286,0.67295,174999998.0
2006-10-17 03:50:00,0.67302,0.67303,0.67296,0.67296,142200002.0
2006-10-17 03:51:00,0.67292,0.67294,0.6729,0.67294,104999998.0
2006-10-17 03:52:00,0.67294,0.67294,0.67289,0.67289,52899998.0
2006-10-17 03:53:00,0.67293,0.67302,0.67293,0.67302,107500002.0
2006-10-17 03:54:00,0.67303,0.67303,0.67292,0.67293,162700001.0
2006-10-17 03:55:00,0.67292,0.67299,0.67292,0.67297,132900001.0
2006-10-17 03:56:00,0.67299,0.67299,0.67294,0.67294,12000000.0
2006-10-17 03:57:00,0.67299,0.67299,0.67297,0.67297,17600000.0
2006-10-17 03:58:00,0.67297,0.67302,0.67295,0.673,108799998.0
2006-10-17 03:59:00,0.67298,0.67304,0.67294,0.67294,133100002.0
2006-10-17 04:00:00,0.673,0.67302,0.67295,0.67298,182000001.0
2006-10-17 04:01:00,0.67295,0.67303,0.67295,0.67303,121499996.0
2006-10-17 04:02:00,0.6729,0.67319,0.67286,0.67307,126900000.0
2006-10-17 04:03:00,0.67307,0.67307,0.67302,0.67303,96499999.0
2006-10-17 04:04:00,0.67317,0.67319,0.67288,0.67288,79800002.0
2006-10-17 04:05:00,0.67305,0.67305,0.67303,0.67303,82200001.0
2006-10-17 04:06:00,0.67303,0.67303,0.67303,0.67303,15200000.0
2006-10-17 04:07:00,0.67299,0.67299,0.67296,0.67296,92999998.0
2006-10-17 04:08:00,0.67289,0.673,0.67285,0.673,82800000.0
2006-10-17 04:09:00,0.67305,0.67305,0.67305,0.67305,57499998.0
2006-10-17 04:10:00,0.67305,0.67305,0.673,0.67304,156299997.0
2006-10-17 04:11:00,0.67305,0.67308,0.673,0.673,161000000.0
2006-10-17 04:12:00,0.67302,0.67302,0.67287,0.67288,55300000.0
2006-10-17 04:13:00,0.67291,0.67301,0.67291,0.67292,177299994.0
2006-10-17 04:14:00,0.6729,0.6729,0.67288,0.67288,30400000.0
2006-10-17 04:15:00,0.67293,0.673,0.67293,0.67296,128200001.0
2006-10-17 04:16:00,0.6729,0.673,0.6729,0.673,208600001.0
2006-10-17 04:17:00,0.67293,0.67293,0.67292,0.67292,7100000.0
2006-10-17 04:18:00,0.67295,0.67301,0.67295,0.67298,155200004.0
2006-10-17 04:19:00,0.67293,0.67302,0.67293,0.67294,110500000.0
2006-10-17 04:20:00,0.67294,0.67299,0.67285,0.67288,195099999.0
2006-10-17 04:21:00,0.67291,0.673,0.67291,0.673,61299999.0
2006-10-17 04:22:00,0.67297,0.67301,0.6729,0.6729,225399999.0
2006-10-17 04:23:00,0.67296,0.673,0.67289,0.67294,117700001.0
2006-10-17 04:24:00,0.67292,0.67303,0.67292,0.67303,86100002.0
2006-10-17 04:25:00,0.67309,0.67311,0.67309,0.67311,12800000.0
2006-10-17 04:26:00,0.6731,0.6731,0.67297,0.67304,63299998.0
2006-10-17 04:27:00,0.67302,0.67305,0.67294,0.67305,167900000.0
2006-10-17 04:28:00,0.67303,0.67309,0.673,0.673,62099999.0
2006-10-17 04:29:00,0.673,0.67307,0.67299,0.67299,198600000.0
2006-10-17 04:30:00,0.67301,0.67304,0.67294,0.67294,119499997.0
2006-10-17 04:31:00,0.67295,0.67302,0.67295,0.67295,140400002.0
2006-10-17 04:32:00,0.67297,0.67301,0.67297,0.67301,30300001.0
2006-10-17 04:33:00,0.673,0.67302,0.67296,0.673,167600000.0
2006-10-17 04:34:00,0.67297,0.67301,0.67293,0.67301,169600003.0
2006-10-17 04:35:00,0.67303,0.67303,0.67299,0.673,160400002.0
2006-10-17 04:36:00,0.67303,0.67305,0.67296,0.67305,109199997.0
2006-10-17 04:37:00,0.673,0.67305,0.673,0.67302,53500001.0
2006-10-17 04:38:00,0.67302,0.67307,0.673,0.67307,66400002.0
2006-10-17 04:39:00,0.67302,0.67302,0.67294,0.67299,170200000.0
2006-10-17 04:40:00,0.673,0.673,0.67288,0.673,160599998.0
2006-10-17 04:41:00,0.67302,0.67307,0.67291,0.67304,236500001.0
2006-10-17 04:42:00,0.67307,0.67307,0.67297,0.673,154099998.0
2006-10-17 04:43:00,0.67298,0.67305,0.67298,0.67302,156000005.0
2006-10-17 04:44:00,0.673,0.67307,0.67299,0.67307,120400002.0
2006-10-17 04:45:00,0.67298,0.67302,0.67292,0.67302,130899999.0
2006-10-17 04:46:00,0.67305,0.67313,0.67305,0.67313,126799997.0
2006-10-17 04:47:00,0.67306,0.67309,0.67305,0.67309,68499998.0
2006-10-17 04:48:00,0.67309,0.67316,0.67305,0.6731,194400000.0
2006-10-17 04:49:00,0.67307,0.67314,0.67305,0.67314,130000000.0
2006-10-17 04:50:00,0.6731,0.6731,0.67302,0.6731,108299999.0
2006-10-17 04:51:00,0.67312,0.67312,0.67312,0.67312,30500000.0
2006-10-17 04:52:00,0.67311,0.67314,0.67308,0.67312,123400001.0
2006-10-17 04:53:00,0.67313,0.67315,0.67307,0.67314,168100005.0
2006-10-17 04:54:00,0.67311,0.67311,0.67303,0.67303,55000000.0
2006-10-17 04:55:00,0.67307,0.67308,0.67302,0.67304,201400003.0
2006-10-17 04:56:00,0.6731,0.67313,0.67309,0.67311,215299997.0
2006-10-17 04:57:00,0.67302,0.67313,0.67301,0.67313,75199999.0
2006-10-17 04:58:00,0.67302,0.67312,0.67302,0.67312,132300002.0
2006-10-17 04:59:00,0.67306,0.67315,0.67303,0.67303,142699999.0
2006-10-17 05:00:00,0.673,0.67311,0.673,0.67311,88700002.0
2006-10-17 05:01:00,0.67306,0.67318,0.67296,0.67318,168999998.0
2006-10-17 05:02:00,0.67316,0.67316,0.6731,0.6731,50999998.0
2006-10-17 05:03:00,0.6731,0.67315,0.67309,0.67312,142500004.0
2006-10-17 05:04:00,0.67315,0.67315,0.67302,0.6731,248800004.0
2006-10-17 05:05:00,0.67312,0.67315,0.67306,0.67315,140400001.0
2006-10-17 05:06:00,0.67322,0.67323,0.67319,0.67319,80600001.0
2006-10-17 05:07:00,0.67319,0.67319,0.6731,0.67312,194599999.0
2006-10-17 05:08:00,0.67314,0.67315,0.67309,0.67315,124099998.0
2006-10-17 05:09:00,0.6731,0.67315,0.67309,0.67311,92999999.0
2006-10-17 05:10:00,0.67302,0.67303,0.67302,0.67303,67199999.0
2006-10-17 05:11:00,0.67301,0.67304,0.67295,0.67299,131599998.0
2006-10-17 05:12:00,0.67308,0.67308,0.67303,0.67303,34300000.0
2006-10-17 05:13:00,0.67307,0.67314,0.67306,0.67314,211800000.0
2006-10-17 05:14:00,0.67314,0.67314,0.67305,0.67307,121299999.0
2006-10-17 05:15:00,0.67306,0.67309,0.67303,0.67306,158000003.0
2006-10-17 05:16:00,0.67304,0.67309,0.67299,0.67309,213800003.0
2006-10-17 05:17:00,0.67307,0.67311,0.67299,0.67299,111900000.0
2006-10-17 05:18:00,0.67301,0.67307,0.673,0.673,150499996.0
2006-10-17 05:19:00,0.67299,0.67301,0.67299,0.67301,5000000.0
2006-10-17 05:20:00,0.67303,0.67303,0.67303,0.67303,3700000.0
2006-10-17 05:21:00,0.67305,0.67305,0.67297,0.67304,135199997.0
2006-10-17 05:22:00,0.67299,0.67299,0.67299,0.67299,85500004.0
2006-10-17 05:23:00,0.67295,0.67295,0.67295,0.67295,800000.0
2006-10-17 05:24:00,0.67303,0.67303,0.67293,0.67297,172699999.0
2006-10-17 05:25:00,0.67298,0.67299,0.67298,0.67299,13000000.0
2006-10-17 05:26:00,0.67293,0.67302,0.67288,0.67288,182299999.0
2006-10-17 05:27:00,0.67293,0.67299,0.67293,0.67297,175900002.0
2006-10-17 05:28:00,0.67294,0.673,0.67293,0.67293,94400000.0
2006-10-17 05:29:00,0.67297,0.67304,0.6729,0.6729,223500000.0
2006-10-17 05:30:00,0.67292,0.673,0.67292,0.67292,98300001.0
2006-10-17 05:31:00,0.67296,0.67302,0.67293,0.67293,115400001.0
2006-10-17 05:32:00,0.6729,0.673,0.6729,0.673,264500000.0
2006-10-17 05:33:00,0.67298,0.67308,0.67298,0.673,105200000.0
2006-10-17 05:34:00,0.67301,0.67302,0.67295,0.67296,75100000.0
2006-10-17 05:35:00,0.67298,0.67298,0.67288,0.67288,138900001.0
2006-10-17 05:36:00,0.67283,0.67283,0.67283,0.67283,13700000.0
2006-10-17 05:37:00,0.67282,0.67286,0.6728,0.67283,153199999.0
2006-10-17 05:38:00,0.67289,0.67294,0.67289,0.67294,17500001.0
2006-10-17 05:39:00,0.6729,0.6729,0.67279,0.6728,170100002.0
2006-10-17 05:40:00,0.67285,0.67285,0.6728,0.67284,99800000.0
2006-10-17 05:41:00,0.67288,0.67291,0.67288,0.67291,66899998.0
2006-10-17 05:42:00,0.67289,0.67292,0.67282,0.6729,315300001.0
2006-10-17 05:43:00,0.67292,0.67292,0.67286,0.67286,72800002.0
2006-10-17 05:44:00,0.67287,0.67293,0.67283,0.67283,131800001.0
2006-10-17 05:45:00,0.67277,0.67283,0.67277,0.67277,205500002.0
2006-10-17 05:46:00,0.67288,0.67294,0.67283,0.67284,65099999.0
2006-10-17 05:47:00,0.6728,0.67293,0.6728,0.67293,188099996.0
2006-10-17 05:48:00,0.67293,0.67293,0.67293,0.67293,43199999.0
2006-10-17 05:49:00,0.67293,0.67294,0.67285,0.67288,103999999.0
2006-10-17 05:50:00,0.67295,0.67298,0.67295,0.67295,62700002.0
2006-10-17 05:51:00,0.67296,0.67296,0.67282,0.67286,138899995.0
2006-10-17 05:52:00,0.67281,0.67287,0.67274,0.67285,112600002.0
2006-10-17 05:53:00,0.67289,0.67289,0.67282,0.67282,97300003.0
2006-10-17 05:54:00,0.67284,0.67293,0.67284,0.67286,91000002.0
2006-10-17 05:55:00,0.67288,0.67291,0.67284,0.67284,150199999.0
2006-10-17 05:56:00,0.6728,0.67286,0.67279,0.67286,106100000.0
2006-10-17 05:57:00,0.67283,0.67286,0.67282,0.67282,60899998.0
2006-10-17 05:58:00,0.67275,0.67283,0.67275,0.67283,120500000.0
2006-10-17 05:59:00,0.67288,0.67292,0.67288,0.67288,90799999.0
2006-10-17 06:00:00,0.67289,0.67293,0.67285,0.67293,191300001.0
2006-10-17 06:01:00,0.6729,0.6729,0.67285,0.67285,61100002.0
2006-10-17 06:02:00,0.67282,0.67282,0.67282,0.67282,4000000.0
2006-10-17 06:03:00,0.67273,0.67291,0.6727,0.67284,173700000.0
2006-10-17 06:04:00,0.6728,0.67282,0.6728,0.67282,62699998.0
2006-10-17 06:05:00,0.67291,0.67297,0.67291,0.67297,62200001.0
2006-10-17 06:06:00,0.67296,0.67296,0.67289,0.67293,214799998.0
2006-10-17 06:07:00,0.67294,0.67294,0.67283,0.67286,122500001.0
2006-10-17 06:08:00,0.67282,0.67293,0.67279,0.67293,157200002.0
2006-10-17 06:09:00,0.67287,0.673,0.67287,0.67297,223600001.0
2006-10-17 06:10:00,0.67297,0.67305,0.67297,0.67297,167799997.0
2006-10-17 06:11:00,0.67295,0.673,0.67283,0.67283,100200001.0
2006-10-17 06:12:00,0.67297,0.67303,0.67297,0.673,105099999.0
2006-10-17 06:13:00,0.673,0.673,0.67295,0.67295,61200001.0
2006-10-17 06:14:00,0.6729,0.67299,0.6729,0.67298,119100000.0
2006-10-17 06:15:00,0.67282,0.67308,0.67282,0.67301,56799998.0
2006-10-17 06:16:00,0.67295,0.67295,0.6729,0.67295,87700001.0
2006-10-17 06:17:00,0.67293,0.67295,0.6729,0.67293,169100000.0
2006-10-17 06:18:00,0.67293,0.67293,0.67287,0.6729,6400000.0
2006-10-17 06:19:00,0.67295,0.67295,0.67293,0.67295,47699999.0
2006-10-17 06:20:00,0.67291,0.67292,0.6729,0.67292,117400000.0
2006-10-17 06:21:00,0.67297,0.67302,0.67295,0.67297,161000004.0
2006-10-17 06:22:00,0.67299,0.67301,0.67299,0.67301,28000000.0
2006-10-17 06:23:00,0.67303,0.67303,0.67295,0.673,146900003.0
2006-10-17 06:24:00,0.67302,0.67306,0.67295,0.67302,211700001.0
2006-10-17 06:25:00,0.67297,0.67298,0.67292,0.67292,59800001.0
2006-10-17 06:26:00,0.67292,0.67302,0.67292,0.67294,75799998.0
2006-10-17 06:27:00,0.67294,0.67294,0.67285,0.67285,141200001.0
2006-10-17 06:28:00,0.67294,0.673,0.67287,0.67297,252999999.0
2006-10-17 06:29:00,0.67299,0.67303,0.67295,0.67303,177299995.0
2006-10-17 06:30:00,0.67296,0.67305,0.67296,0.67305,74200001.0
2006-10-17 06:31:00,0.67303,0.67304,0.67296,0.67297,93300003.0
2006-10-17 06:32:00,0.67298,0.67298,0.67297,0.67297,53400000.0
2006-10-17 06:33:00,0.67293,0.67293,0.67293,0.67293,8000000.0
2006-10-17 06:34:00,0.67297,0.67301,0.67297,0.67301,40399999.0
2006-10-17 06:35:00,0.673,0.67304,0.67297,0.67304,78200001.0
2006-10-17 06:36:00,0.67305,0.67305,0.67305,0.67305,69099998.0
2006-10-17 06:37:00,0.67307,0.67307,0.67298,0.67304,144999995.0
2006-10-17 06:38:00,0.67302,0.67304,0.67294,0.67297,173600004.0
2006-10-17 06:39:00,0.67298,0.67301,0.67297,0.67301,65799998.0
2006-10-17 06:40:00,0.67297,0.67302,0.67297,0.673,172400003.0
2006-10-17 06:41:00,0.67299,0.67301,0.67293,0.67301,95099999.0
2006-10-17 06:42:00,0.67297,0.67297,0.6729,0.6729,57000000.0
2006-10-17 06:43:00,0.673,0.673,0.67292,0.67292,62199999.0
2006-10-17 06:44:00,0.67292,0.673,0.67292,0.67292,135600003.0
2006-10-17 06:45:00,0.673,0.67305,0.67298,0.67298,198500000.0
2006-10-17 06:46:00,0.67305,0.67305,0.67283,0.67298,173400004.0
2006-10-17 06:47:00,0.67302,0.67308,0.67302,0.67305,154300002.0
2006-10-17 06:48:00,0.67299,0.67299,0.67293,0.67294,103800002.0
2006-10-17 06:49:00,0.67303,0.67307,0.67299,0.67301,134399998.0
2006-10-17 06:50:00,0.67298,0.67299,0.67298,0.67299,73000000.0
2006-10-17 06:51:00,0.673,0.67302,0.67295,0.67296,113400001.0
2006-10-17 06:52:00,0.67302,0.67305,0.673,0.67305,66699999.0
2006-10-17 06:53:00,0.67305,0.6731,0.67303,0.67307,20900000.0
2006-10-17 06:54:00,0.67308,0.67308,0.67306,0.67306,1600000.0
2006-10-17 06:55:00,0.67305,0.67308,0.67302,0.67302,97500001.0
2006-10-17 06:56:00,0.673,0.67308,0.673,0.67302,251599999.0
2006-10-17 06:57:00,0.67298,0.673,0.67298,0.673,60000001.0
2006-10-17 06:58:00,0.67302,0.67306,0.67302,0.67306,19099999.0
2006-10-17 06:59:00,0.673,0.67307,0.673,0.67307,129600001.0
2006-10-17 07:00:00,0.673,0.67305,0.673,0.67305,62199999.0
2006-10-17 07:01:00,0.673,0.673,0.67292,0.67292,127600001.0
2006-10-17 07:02:00,0.67295,0.67301,0.67295,0.67299,58100002.0
2006-10-17 07:03:00,0.67305,0.67307,0.67305,0.67307,30299999.0
2006-10-17 07:04:00,0.67295,0.67308,0.67295,0.67303,263100000.0
2006-10-17 07:05:00,0.67299,0.67299,0.67294,0.67294,15400000.0
2006-10-17 07:06:00,0.67296,0.67301,0.67292,0.67301,229399999.0
2006-10-17 07:07:00,0.67303,0.67303,0.67302,0.67302,114400003.0
2006-10-17 07:08:00,0.673,0.673,0.67297,0.673,99500000.0
2006-10-17 07:09:00,0.67298,0.67303,0.67288,0.67303,75000000.0
2006-10-17 07:10:00,0.673,0.67303,0.67298,0.67298,113900000.0
2006-10-17 07:11:00,0.67297,0.67303,0.67297,0.67303,49500000.0
2006-10-17 07:12:00,0.673,0.673,0.673,0.673,58299999.0
2006-10-17 07:13:00,0.67302,0.67306,0.67297,0.67301,146400002.0
2006-10-17 07:14:00,0.67305,0.67308,0.67298,0.67302,87600001.0
2006-10-17 07:15:00,0.67305,0.67305,0.67302,0.67305,146500001.0
2006-10-17 07:16:00,0.67304,0.67304,0.673,0.673,175799997.0
2006-10-17 07:17:00,0.67297,0.67304,0.67297,0.67304,125800002.0
2006-10-17 07:18:00,0.67304,0.67304,0.67297,0.67297,146000000.0
2006-10-17 07:19:00,0.67298,0.67305,0.67298,0.67303,95499998.0
2006-10-17 07:20:00,0.67302,0.67302,0.67293,0.67298,156300000.0
2006-10-17 07:21:00,0.673,0.67304,0.67294,0.67302,184099996.0
2006-10-17 07:22:00,0.67305,0.67307,0.67305,0.67307,45800000.0
2006-10-17 07:23:00,0.67303,0.67303,0.67302,0.67302,52000001.0
2006-10-17 07:24:00,0.67299,0.67301,0.67294,0.67301,152500001.0
2006-10-17 07:25:00,0.67304,0.67311,0.67302,0.67302,66000000.0
2006-10-17 07:26:00,0.67313,0.67313,0.67306,0.67306,42299999.0
2006-10-17 07:27:00,0.67305,0.67305,0.67305,0.67305,24700001.0
2006-10-17 07:28:00,0.67299,0.67299,0.67294,0.67294,45500000.0
2006-10-17 07:29:00,0.67296,0.67303,0.67295,0.67303,123800001.0
2006-10-17 07:30:00,0.67302,0.67302,0.67294,0.67301,210900001.0
2006-10-17 07:31:00,0.67305,0.67305,0.67295,0.67295,73399999.0
2006-10-17 07:32:00,0.67292,0.67303,0.67292,0.67292,138800002.0
2006-10-17 07:33:00,0.67301,0.67311,0.67294,0.67303,277600002.0
2006-10-17 07:34:00,0.67299,0.67305,0.67297,0.67305,133199999.0
2006-10-17 07:35:00,0.67307,0.67311,0.67296,0.67296,83199999.0
2006-10-17 07:36:00,0.67299,0.67299,0.67299,0.67299,11100000.0
2006-10-17 07:37:00,0.67303,0.67303,0.67295,0.67297,217099998.0
2006-10-17 07:38:00,0.67296,0.67302,0.67291,0.67302,162100000.0
2006-10-17 07:39:00,0.6731,0.6731,0.67283,0.67283,265399993.0
2006-10-17 07:40:00,0.67303,0.67303,0.6729,0.67302,181799998.0
2006-10-17 07:41:00,0.67303,0.67303,0.67297,0.67297,73100000.0
2006-10-17 07:42:00,0.67296,0.67301,0.67295,0.67295,78599999.0
2006-10-17 07:43:00,0.67289,0.67301,0.67289,0.67301,98600000.0
2006-10-17 07:44:00,0.67297,0.67298,0.67295,0.67297,85599999.0
2006-10-17 07:45:00,0.67296,0.67302,0.67292,0.67292,56799999.0
2006-10-17 07:46:00,0.67292,0.67301,0.67292,0.67292,29700000.0
2006-10-17 07:47:00,0.67303,0.67303,0.67298,0.67303,88000001.0
2006-10-17 07:48:00,0.67301,0.67302,0.67298,0.67298,71000003.0
2006-10-17 07:49:00,0.67294,0.67301,0.67294,0.67294,105400003.0
2006-10-17 07:50:00,0.67295,0.67295,0.67292,0.67293,81500000.0
2006-10-17 07:51:00,0.6729,0.673,0.6729,0.67293,74399998.0
2006-10-17 07:52:00,0.67295,0.67295,0.67292,0.67292,31200001.0
2006-10-17 07:53:00,0.67292,0.67292,0.67281,0.67287,190000000.0
2006-10-17 07:54:00,0.67286,0.67292,0.67282,0.67292,239600000.0
2006-10-17 07:55:00,0.67291,0.67292,0.67274,0.67292,205300003.0
2006-10-17 07:56:00,0.67282,0.67292,0.67282,0.67287,236999997.0
2006-10-17 07:57:00,0.67288,0.67294,0.67288,0.67294,47200002.0
2006-10-17 07:58:00,0.67288,0.67298,0.67287,0.6729,175500002.0
2006-10-17 07:59:00,0.67288,0.67289,0.67288,0.67289,6400000.0
2006-10-17 08:00:00,0.67278,0.67282,0.67266,0.67267,159500002.0
2006-10-17 08:01:00,0.67268,0.6727,0.67266,0.6727,72800002.0
2006-10-17 08:02:00,0.67265,0.6727,0.67256,0.67256,122800000.0
2006-10-17 08:03:00,0.67257,0.67264,0.67257,0.67263,84600002.0
2006-10-17 08:04:00,0.67258,0.67264,0.67258,0.67264,118499998.0
2006-10-17 08:05:00,0.67261,0.67269,0.67261,0.67269,113700004.0
2006-10-17 08:06:00,0.67272,0.67275,0.67268,0.67275,146199999.0
2006-10-17 08:07:00,0.67277,0.67279,0.67262,0.67262,146600000.0
2006-10-17 08:08:00,0.67276,0.6728,0.67269,0.67269,134200001.0
2006-10-17 08:09:00,0.67273,0.67273,0.67262,0.6727,138100001.0
2006-10-17 08:10:00,0.67278,0.67282,0.67273,0.67281,166199997.0
2006-10-17 08:11:00,0.67284,0.67292,0.67284,0.67286,121400002.0
2006-10-17 08:12:00,0.67285,0.6729,0.67272,0.6729,100100002.0
2006-10-17 08:13:00,0.67288,0.67288,0.67276,0.67279,75500002.0
2006-10-17 08:14:00,0.67274,0.67282,0.67268,0.67282,237199998.0
2006-10-17 08:15:00,0.67285,0.67293,0.67283,0.67293,134300001.0
2006-10-17 08:16:00,0.67299,0.67299,0.67295,0.67297,141899996.0
2006-10-17 08:17:00,0.67291,0.67305,0.67289,0.67305,121400003.0
2006-10-17 08:18:00,0.673,0.67303,0.67292,0.67303,166099999.0
2006-10-17 08:19:00,0.67307,0.6731,0.67296,0.673,265100000.0
2006-10-17 08:20:00,0.67298,0.67298,0.67281,0.67287,122199996.0
2006-10-17 08:21:00,0.67282,0.67292,0.67272,0.67272,53700000.0
2006-10-17 08:22:00,0.67271,0.67277,0.67265,0.67274,254599998.0
2006-10-17 08:23:00,0.67273,0.67277,0.67273,0.67276,56300001.0
2006-10-17 08:24:00,0.67273,0.67283,0.67273,0.67283,164500002.0
2006-10-17 08:25:00,0.67286,0.67295,0.67283,0.67283,186799997.0
2006-10-17 08:26:00,0.67282,0.67291,0.6728,0.67284,131000002.0
2006-10-17 08:27:00,0.67278,0.67279,0.6727,0.67279,179999999.0
2006-10-17 08:28:00,0.6728,0.67282,0.67268,0.6727,222800000.0
2006-10-17 08:29:00,0.67276,0.67286,0.67275,0.67286,184300001.0
2006-10-17 08:30:00,0.67284,0.67288,0.67277,0.67277,214300001.0
2006-10-17 08:31:00,0.67272,0.67283,0.6727,0.6727,251499996.0
2006-10-17 08:32:00,0.67265,0.67273,0.67265,0.67273,128099997.0
2006-10-17 08:33:00,0.67275,0.67275,0.67272,0.67273,131899996.0
2006-10-17 08:34:00,0.67273,0.67277,0.67272,0.67275,138199996.0
2006-10-17 08:35:00,0.67277,0.67279,0.67276,0.67278,117900003.0
2006-10-17 08:36:00,0.67272,0.67285,0.67272,0.67277,165700000.0
2006-10-17 08:37:00,0.67278,0.67282,0.67272,0.67277,49600000.0
2006-10-17 08:38:00,0.67277,0.67278,0.67271,0.67273,110900001.0
2006-10-17 08:39:00,0.6727,0.67278,0.6727,0.67278,103300000.0
2006-10-17 08:40:00,0.67269,0.67273,0.67264,0.67273,113200001.0
2006-10-17 08:41:00,0.67271,0.67271,0.67264,0.67264,58200002.0
2006-10-17 08:42:00,0.6726,0.67273,0.6726,0.6727,192399998.0
2006-10-17 08:43:00,0.67271,0.67273,0.67267,0.67268,129299996.0
2006-10-17 08:44:00,0.67268,0.67273,0.6726,0.67273,180999996.0
2006-10-17 08:45:00,0.67267,0.67271,0.67265,0.67265,124400000.0
2006-10-17 08:46:00,0.67263,0.67268,0.67263,0.67265,99599999.0
2006-10-17 08:47:00,0.67268,0.67271,0.67264,0.67264,168699999.0
2006-10-17 08:48:00,0.67275,0.67275,0.67265,0.67267,221999998.0
2006-10-17 08:49:00,0.67267,0.67267,0.67258,0.67265,85700001.0
2006-10-17 08:50:00,0.67266,0.67268,0.67264,0.67264,228400003.0
2006-10-17 08:51:00,0.67265,0.67265,0.67262,0.67262,98000000.0
2006-10-17 08:52:00,0.67262,0.67271,0.67259,0.67264,215400001.0
2006-10-17 08:53:00,0.67265,0.67277,0.67265,0.67277,126100001.0
2006-10-17 08:54:00,0.67285,0.67291,0.67283,0.67288,172399998.0
2006-10-17 08:55:00,0.67294,0.67294,0.67288,0.6729,135500001.0
2006-10-17 08:56:00,0.67281,0.67282,0.67272,0.67282,217500002.0
2006-10-17 08:57:00,0.67285,0.67285,0.67282,0.67282,74199998.0
2006-10-17 08:58:00,0.67282,0.67292,0.67282,0.67283,165800000.0
2006-10-17 08:59:00,0.67278,0.67284,0.67275,0.67275,142300004.0
2006-10-17 09:00:00,0.67277,0.6728,0.67272,0.67275,247400004.0
2006-10-17 09:01:00,0.67278,0.67279,0.67269,0.67279,113000001.0
2006-10-17 09:02:00,0.67291,0.67293,0.67289,0.67293,22200000.0
2006-10-17 09:03:00,0.67292,0.67295,0.67277,0.67277,160300000.0
2006-10-17 09:04:00,0.67281,0.67282,0.67275,0.67275,104399999.0
2006-10-17 09:05:00,0.67278,0.6728,0.67276,0.6728,37500001.0
2006-10-17 09:06:00,0.6728,0.67283,0.67275,0.67283,95799999.0
2006-10-17 09:07:00,0.67283,0.67284,0.67275,0.67275,231300001.0
2006-10-17 09:08:00,0.67275,0.67282,0.67274,0.67275,182000003.0
2006-10-17 09:09:00,0.6727,0.67276,0.6727,0.67273,92800001.0
2006-10-17 09:10:00,0.6727,0.6727,0.67261,0.67265,146299998.0
2006-10-17 09:11:00,0.67263,0.67269,0.6726,0.67269,335499999.0
2006-10-17 09:12:00,0.67277,0.67285,0.67269,0.67284,253900005.0
2006-10-17 09:13:00,0.67278,0.67278,0.67271,0.67271,48900002.0
2006-10-17 09:14:00,0.67261,0.67264,0.67261,0.67264,124900000.0
2006-10-17 09:15:00,0.67275,0.67283,0.6727,0.67283,182600002.0
2006-10-17 09:16:00,0.67276,0.6728,0.6727,0.67279,93199998.0
2006-10-17 09:17:00,0.67272,0.67275,0.67267,0.67271,120499999.0
2006-10-17 09:18:00,0.6727,0.6727,0.67258,0.67265,114100001.0
2006-10-17 09:19:00,0.67265,0.67266,0.67256,0.67266,229799997.0
2006-10-17 09:20:00,0.67264,0.67264,0.67261,0.67261,56600001.0
2006-10-17 09:21:00,0.67262,0.67271,0.67261,0.67271,153400005.0
2006-10-17 09:22:00,0.67268,0.67275,0.67261,0.67275,129999996.0
2006-10-17 09:23:00,0.67274,0.67277,0.67268,0.67268,184300002.0
2006-10-17 09:24:00,0.67266,0.67268,0.67266,0.67268,40700000.0
2006-10-17 09:25:00,0.67266,0.67268,0.67263,0.67265,236999998.0
2006-10-17 09:26:00,0.67264,0.67264,0.67256,0.67257,183500002.0
2006-10-17 09:27:00,0.67267,0.67267,0.6726,0.67261,130400003.0
2006-10-17 09:28:00,0.67263,0.67267,0.67263,0.67267,185999999.0
2006-10-17 09:29:00,0.67271,0.67279,0.67271,0.67273,144200002.0
2006-10-17 09:30:00,0.67279,0.67287,0.67279,0.67283,110499999.0
2006-10-17 09:31:00,0.67275,0.67275,0.67271,0.67275,96000002.0
2006-10-17 09:32:00,0.67274,0.67275,0.6727,0.67275,58200001.0
2006-10-17 09:33:00,0.67272,0.67277,0.67266,0.6727,244600003.0
2006-10-17 09:34:00,0.6727,0.67271,0.67263,0.6727,94200002.0
2006-10-17 09:35:00,0.67278,0.67279,0.67275,0.67277,128500000.0
2006-10-17 09:36:00,0.67276,0.67288,0.67276,0.67278,107400000.0
2006-10-17 09:37:00,0.67285,0.67285,0.67285,0.67285,26300000.0
2006-10-17 09:38:00,0.67287,0.67287,0.6728,0.67285,168399998.0
2006-10-17 09:39:00,0.67282,0.67294,0.67281,0.67294,75899999.0
2006-10-17 09:40:00,0.67295,0.67295,0.67289,0.67293,175399996.0
2006-10-17 09:41:00,0.6729,0.67301,0.6729,0.67295,153199999.0
2006-10-17 09:42:00,0.67299,0.673,0.67292,0.67297,201199996.0
2006-10-17 09:43:00,0.67294,0.67298,0.67288,0.67298,78300002.0
2006-10-17 09:44:00,0.67288,0.67289,0.67288,0.67289,54999999.0
2006-10-17 09:45:00,0.67296,0.67303,0.67292,0.67303,96399997.0
2006-10-17 09:46:00,0.67304,0.67311,0.67301,0.67301,182800002.0
2006-10-17 09:47:00,0.67309,0.67314,0.67303,0.67308,201699999.0
2006-10-17 09:48:00,0.67304,0.67311,0.67304,0.67304,116399999.0
2006-10-17 09:49:00,0.67299,0.67299,0.67291,0.67298,177499999.0
2006-10-17 09:50:00,0.67299,0.67307,0.67298,0.67303,130300002.0
2006-10-17 09:51:00,0.67301,0.67303,0.67292,0.67303,174699997.0
2006-10-17 09:52:00,0.67307,0.67314,0.67302,0.67314,153899997.0
2006-10-17 09:53:00,0.67313,0.67318,0.67309,0.67311,146300000.0
2006-10-17 09:54:00,0.67307,0.67316,0.67304,0.67316,118099999.0
2006-10-17 09:55:00,0.67308,0.67314,0.67306,0.67307,98800002.0
2006-10-17 09:56:00,0.67308,0.67309,0.67305,0.67305,72200003.0
2006-10-17 09:57:00,0.67304,0.67306,0.67298,0.67305,109700000.0
2006-10-17 09:58:00,0.67305,0.67305,0.67297,0.67302,102999999.0
2006-10-17 09:59:00,0.67307,0.67313,0.67307,0.67309,66100000.0
2006-10-17 10:00:00,0.6731,0.67311,0.67304,0.67308,71800000.0
2006-10-17 10:01:00,0.67299,0.67308,0.67298,0.673,205599997.0
2006-10-17 10:02:00,0.67302,0.67303,0.67298,0.67302,148199999.0
2006-10-17 10:03:00,0.67305,0.67305,0.673,0.67305,288100003.0
2006-10-17 10:04:00,0.67305,0.67314,0.67305,0.67311,112600004.0
2006-10-17 10:05:00,0.67303,0.67307,0.67303,0.67305,66099999.0
2006-10-17 10:06:00,0.67304,0.67305,0.673,0.67305,243099996.0
2006-10-17 10:07:00,0.67303,0.67305,0.673,0.67305,67900000.0
2006-10-17 10:08:00,0.67308,0.67311,0.67305,0.67305,146800001.0
2006-10-17 10:09:00,0.673,0.67305,0.673,0.67303,211399997.0
2006-10-17 10:10:00,0.67305,0.67305,0.67302,0.67305,38200000.0
2006-10-17 10:11:00,0.67302,0.67309,0.673,0.67309,153400001.0
2006-10-17 10:12:00,0.6731,0.6731,0.6731,0.6731,103099999.0
2006-10-17 10:13:00,0.67311,0.67316,0.67308,0.67315,141399995.0
2006-10-17 10:14:00,0.6731,0.6732,0.67308,0.6732,229799997.0
2006-10-17 10:15:00,0.67316,0.67316,0.67306,0.67311,187300000.0
2006-10-17 10:16:00,0.67313,0.67321,0.67313,0.67318,211999999.0
2006-10-17 10:17:00,0.67318,0.67321,0.67313,0.67313,173100003.0
2006-10-17 10:18:00,0.67314,0.67316,0.67311,0.67315,160899998.0
2006-10-17 10:19:00,0.6732,0.6732,0.67314,0.67316,234900001.0
2006-10-17 10:20:00,0.67315,0.6732,0.67309,0.6732,121900001.0
2006-10-17 10:21:00,0.67313,0.67313,0.67312,0.67312,34100000.0
2006-10-17 10:22:00,0.67315,0.67323,0.67315,0.67323,98099999.0
2006-10-17 10:23:00,0.67326,0.67326,0.67319,0.6732,285899996.0
2006-10-17 10:24:00,0.67316,0.67328,0.67316,0.67326,37900000.0
2006-10-17 10:25:00,0.67324,0.67335,0.67324,0.67331,139900000.0
2006-10-17 10:26:00,0.67324,0.67328,0.6732,0.6732,172799999.0
2006-10-17 10:27:00,0.6732,0.67321,0.67311,0.6732,106200000.0
2006-10-17 10:28:00,0.67312,0.6732,0.67308,0.67315,243099999.0
2006-10-17 10:29:00,0.67311,0.67311,0.67303,0.67304,156299998.0
2006-10-17 10:30:00,0.67284,0.67302,0.67256,0.67256,58200000.0
2006-10-17 10:31:00,0.67229,0.67233,0.67208,0.67208,120300001.0
2006-10-17 10:32:00,0.67206,0.67216,0.67201,0.67205,251700000.0
2006-10-17 10:33:00,0.67198,0.67205,0.67194,0.67205,206300001.0
2006-10-17 10:34:00,0.67204,0.67215,0.67201,0.67207,128400002.0
2006-10-17 10:35:00,0.67207,0.6721,0.67203,0.6721,94799997.0
2006-10-17 10:36:00,0.67209,0.67223,0.67205,0.67223,147600004.0
2006-10-17 10:37:00,0.67235,0.67241,0.67234,0.67241,206599997.0
2006-10-17 10:38:00,0.67243,0.67268,0.67243,0.67261,222400000.0
2006-10-17 10:39:00,0.67255,0.67262,0.67254,0.67254,191400003.0
2006-10-17 10:40:00,0.67257,0.67263,0.67253,0.67253,216399995.0
2006-10-17 10:41:00,0.67254,0.67265,0.67251,0.67258,258499996.0
2006-10-17 10:42:00,0.6726,0.6726,0.67249,0.67249,106100002.0
2006-10-17 10:43:00,0.67257,0.67269,0.67257,0.67265,168500004.0
2006-10-17 10:44:00,0.67269,0.6727,0.67267,0.67267,107800003.0
2006-10-17 10:45:00,0.67265,0.67274,0.67257,0.67274,228100003.0
2006-10-17 10:46:00,0.67257,0.67272,0.67257,0.67272,138199996.0
2006-10-17 10:47:00,0.67272,0.67272,0.67266,0.67266,174900003.0
2006-10-17 10:48:00,0.67258,0.67258,0.67256,0.67256,29400000.0
2006-10-17 10:49:00,0.67264,0.67264,0.67251,0.67258,89900002.0
2006-10-17 10:50:00,0.67253,0.67266,0.67253,0.6726,135699999.0
2006-10-17 10:51:00,0.67266,0.6727,0.67263,0.67263,169300001.0
2006-10-17 10:52:00,0.67257,0.67257,0.67252,0.67255,101699999.0
2006-10-17 10:53:00,0.67255,0.67261,0.67255,0.67255,223000000.0
2006-10-17 10:54:00,0.67255,0.67255,0.67246,0.67248,192400003.0
2006-10-17 10:55:00,0.6725,0.67256,0.67241,0.67251,148299997.0
2006-10-17 10:56:00,0.67248,0.67252,0.67241,0.67247,135400000.0
2006-10-17 10:57:00,0.67239,0.67242,0.67232,0.67232,240300002.0
2006-10-17 10:58:00,0.67233,0.67239,0.67222,0.67222,298000002.0
2006-10-17 10:59:00,0.67221,0.67225,0.67207,0.67214,140900003.0
2006-10-17 11:00:00,0.67205,0.67205,0.67184,0.67192,122799997.0
2006-10-17 11:01:00,0.67185,0.67198,0.6718,0.67183,162900001.0
2006-10-17 11:02:00,0.67181,0.67181,0.67169,0.67169,178499997.0
2006-10-17 11:03:00,0.6716,0.6716,0.67153,0.67158,79999998.0
2006-10-17 11:04:00,0.67164,0.67173,0.67153,0.67153,151499997.0
2006-10-17 11:05:00,0.67148,0.67153,0.67145,0.67153,124500001.0
2006-10-17 11:06:00,0.67159,0.67167,0.67159,0.67161,150700000.0
2006-10-17 11:07:00,0.67154,0.67159,0.67145,0.67149,151200000.0
2006-10-17 11:08:00,0.67159,0.6716,0.67144,0.67153,219300000.0
2006-10-17 11:09:00,0.67149,0.67149,0.67138,0.67143,83000002.0
2006-10-17 11:10:00,0.67148,0.67151,0.67142,0.67142,134199999.0
2006-10-17 11:11:00,0.67146,0.67157,0.67146,0.67157,153799995.0
2006-10-17 11:12:00,0.67163,0.67163,0.67148,0.67148,119600000.0
2006-10-17 11:13:00,0.67146,0.67151,0.67144,0.67144,120000003.0
2006-10-17 11:14:00,0.67144,0.67144,0.67124,0.67127,250600000.0
2006-10-17 11:15:00,0.67137,0.67143,0.67131,0.67143,171799996.0
2006-10-17 11:16:00,0.67147,0.67152,0.67146,0.67147,221199999.0
2006-10-17 11:17:00,0.67153,0.67155,0.67147,0.67153,207299997.0
2006-10-17 11:18:00,0.67149,0.67153,0.67146,0.67153,132099997.0
2006-10-17 11:19:00,0.67152,0.67153,0.67143,0.67153,224400002.0
2006-10-17 11:20:00,0.67151,0.67152,0.67141,0.67141,108000000.0
2006-10-17 11:21:00,0.67148,0.67148,0.67133,0.6714,161499999.0
2006-10-17 11:22:00,0.67146,0.67148,0.67141,0.67141,207199996.0
2006-10-17 11:23:00,0.67145,0.67145,0.67139,0.67145,146500001.0
2006-10-17 11:24:00,0.67148,0.67148,0.67139,0.67144,102799999.0
2006-10-17 11:25:00,0.67141,0.67146,0.67141,0.67142,108599998.0
2006-10-17 11:26:00,0.67144,0.67149,0.67144,0.67146,142200002.0
2006-10-17 11:27:00,0.67144,0.67153,0.67144,0.67153,107900001.0
2006-10-17 11:28:00,0.67148,0.67151,0.67143,0.67143,139499999.0
2006-10-17 11:29:00,0.67142,0.67146,0.67141,0.67142,145199996.0
2006-10-17 11:30:00,0.6715,0.67151,0.67146,0.67151,234199997.0
2006-10-17 11:31:00,0.67149,0.67149,0.67141,0.67141,211499996.0
2006-10-17 11:32:00,0.67147,0.67148,0.67139,0.67143,228899995.0
2006-10-17 11:33:00,0.67142,0.6715,0.67141,0.67143,206799997.0
2006-10-17 11:34:00,0.67146,0.67154,0.67146,0.67152,105100000.0
2006-10-17 11:35:00,0.67153,0.67153,0.67144,0.67144,155700001.0
2006-10-17 11:36:00,0.67144,0.67151,0.67141,0.67141,135699998.0
2006-10-17 11:37:00,0.6714,0.67146,0.67139,0.67145,181000001.0
2006-10-17 11:38:00,0.67137,0.67137,0.67128,0.67135,90800003.0
2006-10-17 11:39:00,0.67131,0.67133,0.67125,0.67133,109600000.0
2006-10-17 11:40:00,0.67129,0.6713,0.67122,0.6713,152000003.0
2006-10-17 11:41:00,0.67127,0.6713,0.67119,0.67125,186100001.0
2006-10-17 11:42:00,0.6712,0.67122,0.67108,0.67112,154500001.0
2006-10-17 11:43:00,0.67108,0.67114,0.67102,0.67114,70099999.0
2006-10-17 11:44:00,0.6711,0.6711,0.67105,0.67105,61299999.0
2006-10-17 11:45:00,0.67103,0.67105,0.671,0.67103,193699997.0
2006-10-17 11:46:00,0.671,0.67107,0.671,0.671,147199998.0
2006-10-17 11:47:00,0.67107,0.67128,0.67107,0.67128,180900002.0
2006-10-17 11:48:00,0.67119,0.67124,0.67114,0.67124,143099999.0
2006-10-17 11:49:00,0.67122,0.67122,0.67115,0.6712,153300000.0
2006-10-17 11:50:00,0.67113,0.67123,0.67113,0.67116,140499998.0
2006-10-17 11:51:00,0.67113,0.67113,0.67102,0.67102,198700003.0
2006-10-17 11:52:00,0.67108,0.67115,0.67107,0.67107,150899999.0
2006-10-17 11:53:00,0.67102,0.67109,0.67101,0.67108,154000000.0
2006-10-17 11:54:00,0.67096,0.67096,0.67085,0.67085,39900001.0
2006-10-17 11:55:00,0.67094,0.67094,0.67083,0.67088,170900002.0
2006-10-17 11:56:00,0.67092,0.67103,0.67092,0.67103,104700002.0
2006-10-17 11:57:00,0.67104,0.67104,0.67093,0.67104,167599998.0
2006-10-17 11:58:00,0.67102,0.67108,0.6709,0.67108,148800001.0
2006-10-17 11:59:00,0.67116,0.67125,0.6711,0.67125,164499998.0
2006-10-17 12:00:00,0.67122,0.67129,0.67115,0.67127,157700002.0
2006-10-17 12:01:00,0.67135,0.67135,0.67119,0.6712,173900001.0
2006-10-17 12:02:00,0.6713,0.6713,0.67124,0.67127,168499997.0
2006-10-17 12:03:00,0.67125,0.67125,0.67112,0.67112,166299999.0
2006-10-17 12:04:00,0.67111,0.67115,0.67106,0.6711,135699999.0
2006-10-17 12:05:00,0.67112,0.67117,0.67112,0.67117,114599999.0
2006-10-17 12:06:00,0.67117,0.67123,0.67117,0.67123,141400002.0
2006-10-17 12:07:00,0.67122,0.67122,0.67109,0.67109,142899999.0
2006-10-17 12:08:00,0.67113,0.67113,0.67105,0.67113,99899996.0
2006-10-17 12:09:00,0.67111,0.67111,0.67097,0.67102,230000003.0
2006-10-17 12:10:00,0.67102,0.67112,0.67102,0.67112,125299998.0
2006-10-17 12:11:00,0.67112,0.67113,0.67109,0.67111,176200000.0
2006-10-17 12:12:00,0.67107,0.67111,0.67103,0.67103,53300000.0
2006-10-17 12:13:00,0.67105,0.67105,0.67095,0.67095,152499997.0
2006-10-17 12:14:00,0.67093,0.67097,0.67087,0.67087,135000001.0
2006-10-17 12:15:00,0.67094,0.67097,0.67087,0.67095,66500000.0
2006-10-17 12:16:00,0.671,0.67102,0.67092,0.67102,103199997.0
2006-10-17 12:17:00,0.67103,0.67103,0.6709,0.67095,154599998.0
2006-10-17 12:18:00,0.67091,0.67102,0.67084,0.67102,173500000.0
2006-10-17 12:19:00,0.67105,0.67112,0.67104,0.67104,151000000.0
2006-10-17 12:20:00,0.67104,0.67112,0.67104,0.67106,182799999.0
2006-10-17 12:21:00,0.67102,0.67106,0.67095,0.67095,196900003.0
2006-10-17 12:22:00,0.67095,0.67104,0.67095,0.671,129000001.0
2006-10-17 12:23:00,0.67099,0.671,0.67095,0.671,154799998.0
2006-10-17 12:24:00,0.67101,0.67102,0.67092,0.67093,117400001.0
2006-10-17 12:25:00,0.67092,0.67092,0.67083,0.67083,117300002.0
2006-10-17 12:26:00,0.67084,0.67085,0.67079,0.67079,90900002.0
2006-10-17 12:27:00,0.67078,0.67084,0.67076,0.67077,237200002.0
2006-10-17 12:28:00,0.67076,0.6708,0.67076,0.67076,183700004.0
2006-10-17 12:29:00,0.67082,0.67087,0.67081,0.67085,164500004.0
2006-10-17 12:30:00,0.67081,0.67083,0.67077,0.67077,78399999.0
2006-10-17 12:31:00,0.67077,0.67085,0.67076,0.67081,139100002.0
2006-10-17 12:32:00,0.67075,0.67075,0.67064,0.67064,130800002.0
2006-10-17 12:33:00,0.67066,0.6707,0.67062,0.6707,201300000.0
2006-10-17 12:34:00,0.67055,0.67069,0.67051,0.67066,168100001.0
2006-10-17 12:35:00,0.6706,0.6706,0.67043,0.67046,124300002.0
2006-10-17 12:36:00,0.67051,0.67051,0.67033,0.67033,200000001.0
2006-10-17 12:37:00,0.67038,0.67043,0.67034,0.67034,127199999.0
2006-10-17 12:38:00,0.67036,0.67038,0.67029,0.67031,135500002.0
2006-10-17 12:39:00,0.67036,0.67036,0.67025,0.67032,116799998.0
2006-10-17 12:40:00,0.67027,0.67033,0.67026,0.67032,81300000.0
2006-10-17 12:41:00,0.6704,0.6705,0.67038,0.6705,182300002.0
2006-10-17 12:42:00,0.67045,0.67057,0.67044,0.67055,210300003.0
2006-10-17 12:43:00,0.67051,0.67054,0.67044,0.67054,136600003.0
2006-10-17 12:44:00,0.67049,0.67052,0.67047,0.67052,185500004.0
2006-10-17 12:45:00,0.67051,0.67051,0.67036,0.67036,118699999.0
2006-10-17 12:46:00,0.67041,0.67043,0.67041,0.67041,36700000.0
2006-10-17 12:47:00,0.67043,0.67048,0.67043,0.67046,150299999.0
2006-10-17 12:48:00,0.67042,0.67042,0.67032,0.6704,111700001.0
2006-10-17 12:49:00,0.67043,0.67053,0.67043,0.67049,107700001.0
2006-10-17 12:50:00,0.67053,0.67055,0.6705,0.6705,321899998.0
2006-10-17 12:51:00,0.67055,0.67063,0.67055,0.67063,173999999.0
2006-10-17 12:52:00,0.67058,0.67058,0.67047,0.67047,25400000.0
2006-10-17 12:53:00,0.67048,0.67049,0.67041,0.67048,139199999.0
2006-10-17 12:54:00,0.67045,0.67048,0.67045,0.67045,152499999.0
2006-10-17 12:55:00,0.67046,0.67047,0.6704,0.67047,210000005.0
2006-10-17 12:56:00,0.67043,0.67051,0.67043,0.67044,78600001.0
2006-10-17 12:57:00,0.67042,0.67043,0.67036,0.67043,108600002.0
2006-10-17 12:58:00,0.6704,0.67041,0.67039,0.67039,117899998.0
2006-10-17 12:59:00,0.67039,0.67042,0.67032,0.67032,195500003.0
2006-10-17 13:00:00,0.67031,0.67043,0.6703,0.67035,72300002.0
2006-10-17 13:01:00,0.67033,0.67033,0.67025,0.67025,122100000.0
2006-10-17 13:02:00,0.67026,0.67037,0.6702,0.67037,130899999.0
2006-10-17 13:03:00,0.67033,0.67044,0.67033,0.67039,141999999.0
2006-10-17 13:04:00,0.67036,0.67042,0.67031,0.67042,197400004.0
2006-10-17 13:05:00,0.67042,0.67047,0.67042,0.67045,118499997.0
2006-10-17 13:06:00,0.67047,0.67053,0.67043,0.67052,83500002.0
2006-10-17 13:07:00,0.67054,0.67063,0.67053,0.67058,135600004.0
2006-10-17 13:08:00,0.67061,0.67061,0.67058,0.67061,48699998.0
2006-10-17 13:09:00,0.67062,0.67071,0.6706,0.67068,168599998.0
2006-10-17 13:10:00,0.67059,0.67059,0.67051,0.67055,79699999.0
2006-10-17 13:11:00,0.67058,0.67058,0.6705,0.6705,128499999.0
2006-10-17 13:12:00,0.67058,0.67058,0.67046,0.67048,105400002.0
2006-10-17 13:13:00,0.67054,0.67058,0.67049,0.67055,78100001.0
2006-10-17 13:14:00,0.67055,0.6706,0.67046,0.67047,218400006.0
2006-10-17 13:15:00,0.67042,0.67061,0.67042,0.67061,39000000.0
2006-10-17 13:16:00,0.6706,0.67068,0.67055,0.67058,126900000.0
2006-10-17 13:17:00,0.67065,0.67073,0.67063,0.67073,294499998.0
2006-10-17 13:18:00,0.67072,0.67076,0.67066,0.67075,143499996.0
2006-10-17 13:19:00,0.6707,0.6707,0.67058,0.6706,150999996.0
2006-10-17 13:20:00,0.67062,0.67064,0.67057,0.67057,125399996.0
2006-10-17 13:21:00,0.67051,0.6706,0.67049,0.67056,159699998.0
2006-10-17 13:22:00,0.67052,0.67053,0.67052,0.67053,42999999.0
2006-10-17 13:23:00,0.67052,0.67056,0.67047,0.67056,52500002.0
2006-10-17 13:24:00,0.6705,0.6705,0.67034,0.6704,123600000.0
2006-10-17 13:25:00,0.6704,0.67043,0.67036,0.6704,140300001.0
2006-10-17 13:26:00,0.67042,0.67042,0.67032,0.67039,165100001.0
2006-10-17 13:27:00,0.67037,0.67042,0.67032,0.67036,95499999.0
2006-10-17 13:28:00,0.67032,0.67038,0.67031,0.67033,157999999.0
2006-10-17 13:29:00,0.67041,0.67044,0.67041,0.67044,32700001.0
2006-10-17 13:30:00,0.67049,0.67052,0.67045,0.67047,166100001.0
2006-10-17 13:31:00,0.67042,0.67048,0.67039,0.67045,165000001.0
2006-10-17 13:32:00,0.67047,0.67051,0.67045,0.67051,86299999.0
2006-10-17 13:33:00,0.67054,0.67056,0.67049,0.67049,113500001.0
2006-10-17 13:34:00,0.67054,0.67059,0.67054,0.67057,197700007.0
2006-10-17 13:35:00,0.67053,0.67063,0.67053,0.67062,200399996.0
2006-10-17 13:36:00,0.67062,0.67063,0.67053,0.67063,121200001.0
2006-10-17 13:37:00,0.67065,0.67067,0.6706,0.67065,129200002.0
2006-10-17 13:38:00,0.67063,0.67063,0.67051,0.67056,235600000.0
2006-10-17 13:39:00,0.67055,0.67059,0.67049,0.67059,234900003.0
2006-10-17 13:40:00,0.67058,0.67066,0.67055,0.67066,164099998.0
2006-10-17 13:41:00,0.67062,0.67062,0.67056,0.67056,44900001.0
2006-10-17 13:42:00,0.67062,0.67067,0.67062,0.67062,221199996.0
2006-10-17 13:43:00,0.6706,0.67067,0.6706,0.67062,206899998.0
2006-10-17 13:44:00,0.67067,0.67074,0.67067,0.67068,107600001.0
2006-10-17 13:45:00,0.67066,0.67071,0.67064,0.67064,179699996.0
2006-10-17 13:46:00,0.67064,0.67068,0.67062,0.67063,154200002.0
2006-10-17 13:47:00,0.67067,0.67073,0.67067,0.6707,293799996.0
2006-10-17 13:48:00,0.67071,0.67072,0.67065,0.67072,107599999.0
2006-10-17 13:49:00,0.67074,0.67074,0.67064,0.67071,81299998.0
2006-10-17 13:50:00,0.67069,0.67076,0.67067,0.67071,190099996.0
2006-10-17 13:51:00,0.67073,0.67093,0.67073,0.67093,132300000.0
2006-10-17 13:52:00,0.67089,0.67097,0.67089,0.67092,116899998.0
2006-10-17 13:53:00,0.671,0.671,0.67094,0.671,163099996.0
2006-10-17 13:54:00,0.67098,0.67098,0.67085,0.67093,286599993.0
2006-10-17 13:55:00,0.67097,0.67097,0.67096,0.67096,13500000.0
2006-10-17 13:56:00,0.67107,0.67114,0.67105,0.67107,106300002.0
2006-10-17 13:57:00,0.671,0.67102,0.671,0.671,153799996.0
2006-10-17 13:58:00,0.671,0.67103,0.67095,0.67103,53899998.0
2006-10-17 13:59:00,0.671,0.67102,0.67098,0.67102,108199999.0
2006-10-17 14:00:00,0.67104,0.67112,0.67104,0.67112,161000002.0
2006-10-17 14:01:00,0.6711,0.6711,0.67104,0.6711,165600002.0
2006-10-17 14:02:00,0.67112,0.67117,0.67108,0.67117,82899998.0
2006-10-17 14:03:00,0.67111,0.67111,0.67104,0.67104,27100000.0
2006-10-17 14:04:00,0.67107,0.67111,0.67105,0.67106,195199997.0
2006-10-17 14:05:00,0.67112,0.67118,0.67109,0.67112,130800000.0
2006-10-17 14:06:00,0.67115,0.67116,0.67102,0.67102,216600000.0
2006-10-17 14:07:00,0.67105,0.67111,0.67103,0.67104,306099994.0
2006-10-17 14:08:00,0.67106,0.67106,0.67104,0.67104,46399998.0
2006-10-17 14:09:00,0.67099,0.67105,0.67097,0.67097,110499998.0
2006-10-17 14:10:00,0.67095,0.67099,0.67089,0.67095,79299999.0
2006-10-17 14:11:00,0.67088,0.67092,0.67083,0.67085,202799998.0
2006-10-17 14:12:00,0.67088,0.67088,0.67085,0.67085,105300000.0
2006-10-17 14:13:00,0.67085,0.67089,0.67083,0.67089,141399998.0
2006-10-17 14:14:00,0.67085,0.67085,0.67082,0.67084,86900004.0
2006-10-17 14:15:00,0.67081,0.67088,0.67081,0.67084,90300001.0
2006-10-17 14:16:00,0.67084,0.67084,0.67082,0.67082,105800002.0
2006-10-17 14:17:00,0.67076,0.67076,0.67068,0.6707,28100000.0
2006-10-17 14:18:00,0.67062,0.67064,0.67054,0.67064,136599996.0
2006-10-17 14:19:00,0.67057,0.67057,0.67047,0.67052,243899999.0
2006-10-17 14:20:00,0.67053,0.67058,0.67048,0.67055,211499997.0
2006-10-17 14:21:00,0.67054,0.67055,0.67048,0.67054,163400002.0
2006-10-17 14:22:00,0.67048,0.67055,0.67042,0.67055,130100003.0
2006-10-17 14:23:00,0.67053,0.67053,0.67045,0.67047,94300000.0
2006-10-17 14:24:00,0.67047,0.67047,0.67043,0.67045,38300001.0
2006-10-17 14:25:00,0.67043,0.67043,0.67033,0.67041,137700001.0
2006-10-17 14:26:00,0.67043,0.67044,0.67038,0.67044,209699997.0
2006-10-17 14:27:00,0.67048,0.67054,0.67043,0.67048,142100002.0
2006-10-17 14:28:00,0.67051,0.67052,0.67041,0.67048,170699997.0
2006-10-17 14:29:00,0.67047,0.67047,0.67038,0.67038,6500000.0
2006-10-17 14:30:00,0.67025,0.67037,0.67018,0.67022,184599999.0
2006-10-17 14:31:00,0.67032,0.67047,0.67025,0.67033,153100000.0
2006-10-17 14:32:00,0.67034,0.67056,0.67028,0.67056,105999997.0
2006-10-17 14:33:00,0.6706,0.67073,0.67059,0.67067,161199997.0
2006-10-17 14:34:00,0.67068,0.67072,0.67061,0.67069,240400001.0
2006-10-17 14:35:00,0.67071,0.67071,0.6703,0.67059,197999997.0
2006-10-17 14:36:00,0.67064,0.67071,0.67061,0.67065,169399998.0
2006-10-17 14:37:00,0.67074,0.67074,0.67066,0.67068,120599999.0
2006-10-17 14:38:00,0.67077,0.67081,0.67074,0.67074,28900000.0
2006-10-17 14:39:00,0.67075,0.67085,0.67075,0.67085,166400001.0
2006-10-17 14:40:00,0.6709,0.67093,0.67085,0.67091,112600000.0
2006-10-17 14:41:00,0.67096,0.67097,0.67086,0.67086,146900002.0
2006-10-17 14:42:00,0.6709,0.67096,0.67083,0.67087,268900000.0
2006-10-17 14:43:00,0.6709,0.67099,0.6709,0.67092,214100006.0
2006-10-17 14:44:00,0.67097,0.67099,0.67087,0.67087,225099997.0
2006-10-17 14:45:00,0.67082,0.67082,0.67074,0.67078,170899997.0
2006-10-17 14:46:00,0.6708,0.67085,0.67076,0.67085,222599997.0
2006-10-17 14:47:00,0.67082,0.67082,0.67082,0.67082,73099998.0
2006-10-17 14:48:00,0.67078,0.67087,0.67077,0.67085,223999998.0
2006-10-17 14:49:00,0.67088,0.67088,0.67078,0.67078,63700001.0
2006-10-17 14:50:00,0.67077,0.6708,0.67073,0.67079,272499996.0
2006-10-17 14:51:00,0.67074,0.67084,0.67071,0.6708,66400000.0
2006-10-17 14:52:00,0.6707,0.67081,0.67067,0.67081,170000002.0
2006-10-17 14:53:00,0.67083,0.67083,0.67076,0.67083,148900003.0
2006-10-17 14:54:00,0.6708,0.6708,0.67068,0.67074,140699999.0
2006-10-17 14:55:00,0.67071,0.67071,0.67057,0.67067,256899997.0
2006-10-17 14:56:00,0.67063,0.67063,0.67051,0.67051,155099997.0
2006-10-17 14:57:00,0.67052,0.6706,0.67048,0.67059,185000001.0
2006-10-17 14:58:00,0.67053,0.67057,0.67048,0.67055,193499998.0
2006-10-17 14:59:00,0.67049,0.67049,0.67042,0.67049,146899997.0
2006-10-17 15:00:00,0.67043,0.67048,0.67029,0.67045,184199999.0
2006-10-17 15:01:00,0.67048,0.67049,0.67028,0.67035,254099996.0
2006-10-17 15:02:00,0.67047,0.67059,0.67047,0.67059,60500001.0
2006-10-17 15:03:00,0.67062,0.67067,0.67054,0.67058,292700001.0
2006-10-17 15:04:00,0.67055,0.67078,0.67055,0.67076,204299998.0
2006-10-17 15:05:00,0.67067,0.67068,0.67058,0.67066,152400002.0
2006-10-17 15:06:00,0.67071,0.67076,0.67065,0.67074,98499998.0
2006-10-17 15:07:00,0.67076,0.67082,0.67067,0.67082,97200002.0
2006-10-17 15:08:00,0.67084,0.67086,0.67078,0.67079,256299997.0
2006-10-17 15:09:00,0.67082,0.67082,0.67074,0.67076,48600001.0
2006-10-17 15:10:00,0.6708,0.67082,0.67078,0.6708,88500000.0
2006-10-17 15:11:00,0.67078,0.67085,0.67068,0.67085,139099998.0
2006-10-17 15:12:00,0.67076,0.67077,0.6707,0.67076,160999997.0
2006-10-17 15:13:00,0.67075,0.67079,0.67065,0.67065,169699997.0
2006-10-17 15:14:00,0.67074,0.67081,0.67069,0.67069,234399999.0
2006-10-17 15:15:00,0.67064,0.67068,0.67054,0.67055,167300002.0
2006-10-17 15:16:00,0.67059,0.67062,0.67055,0.67059,175300002.0
2006-10-17 15:17:00,0.67053,0.67063,0.67048,0.67056,210400001.0
2006-10-17 15:18:00,0.67048,0.67066,0.67048,0.67066,95099999.0
2006-10-17 15:19:00,0.67057,0.67057,0.67035,0.67047,69000001.0
2006-10-17 15:20:00,0.6705,0.6705,0.67036,0.67046,124400003.0
2006-10-17 15:21:00,0.67049,0.67049,0.67044,0.67044,104900001.0
2006-10-17 15:22:00,0.67055,0.67058,0.67045,0.67047,171800001.0
2006-10-17 15:23:00,0.67056,0.67066,0.67056,0.67064,163199998.0
2006-10-17 15:24:00,0.6706,0.67065,0.67054,0.67065,198899998.0
2006-10-17 15:25:00,0.67059,0.67066,0.67059,0.6706,120600001.0
2006-10-17 15:26:00,0.67065,0.67065,0.67053,0.6706,78400001.0
2006-10-17 15:27:00,0.67059,0.67059,0.67055,0.67057,86199999.0
2006-10-17 15:28:00,0.67062,0.67063,0.67052,0.67063,89200000.0
2006-10-17 15:29:00,0.67064,0.67064,0.67051,0.67052,117299997.0
2006-10-17 15:30:00,0.67058,0.67066,0.67053,0.67063,130100000.0
2006-10-17 15:31:00,0.67068,0.67085,0.67068,0.67085,115700002.0
2006-10-17 15:32:00,0.67087,0.67089,0.67087,0.67089,30300000.0
2006-10-17 15:33:00,0.67078,0.67078,0.6706,0.6706,88599998.0
2006-10-17 15:34:00,0.67064,0.67074,0.67057,0.67068,326499992.0
2006-10-17 15:35:00,0.67083,0.67083,0.67075,0.67083,119700000.0
2006-10-17 15:36:00,0.67082,0.67082,0.67075,0.67081,153699998.0
2006-10-17 15:37:00,0.6708,0.67083,0.67072,0.67072,120899999.0
2006-10-17 15:38:00,0.67073,0.67078,0.67068,0.67077,183800004.0
2006-10-17 15:39:00,0.67072,0.67079,0.67064,0.67073,249500001.0
2006-10-17 15:40:00,0.67079,0.6708,0.67069,0.67069,193199996.0
2006-10-17 15:41:00,0.67069,0.67081,0.67069,0.67075,123400002.0
2006-10-17 15:42:00,0.67079,0.67084,0.67077,0.67084,120600000.0
2006-10-17 15:43:00,0.67081,0.67081,0.67076,0.67078,183700001.0
2006-10-17 15:44:00,0.67076,0.67076,0.6706,0.67061,51600001.0
2006-10-17 15:45:00,0.67067,0.6707,0.67067,0.6707,41699998.0
2006-10-17 15:46:00,0.6707,0.67073,0.67065,0.67073,153000000.0
2006-10-17 15:47:00,0.67075,0.67075,0.6707,0.6707,204899997.0
2006-10-17 15:48:00,0.6707,0.67072,0.67065,0.6707,128999999.0
2006-10-17 15:49:00,0.67067,0.67074,0.67056,0.6707,175599998.0
2006-10-17 15:50:00,0.67058,0.6707,0.67057,0.67064,153200001.0
2006-10-17 15:51:00,0.67065,0.67066,0.67058,0.67058,230499998.0
2006-10-17 15:52:00,0.67055,0.67066,0.67055,0.6706,88100000.0
2006-10-17 15:53:00,0.67062,0.67072,0.67062,0.67072,94100002.0
2006-10-17 15:54:00,0.67067,0.6707,0.6706,0.67062,112000001.0
2006-10-17 15:55:00,0.67064,0.67071,0.67064,0.67065,103400001.0
2006-10-17 15:56:00,0.67068,0.67068,0.6706,0.6706,56000000.0
2006-10-17 15:57:00,0.6706,0.67067,0.6706,0.67063,188199999.0
2006-10-17 15:58:00,0.67061,0.67068,0.6706,0.67068,118200002.0
2006-10-17 15:59:00,0.67066,0.67066,0.67058,0.6706,245100001.0
2006-10-17 16:00:00,0.67061,0.67064,0.67046,0.67053,166799997.0
2006-10-17 16:01:00,0.67051,0.67051,0.6704,0.67045,143099998.0
2006-10-17 16:02:00,0.67043,0.67043,0.6703,0.6703,57700000.0
2006-10-17 16:03:00,0.67037,0.67039,0.6703,0.6703,149200000.0
2006-10-17 16:04:00,0.67042,0.67044,0.67031,0.67044,159799999.0
2006-10-17 16:05:00,0.67043,0.67047,0.67038,0.67042,238299999.0
2006-10-17 16:06:00,0.67043,0.67045,0.67042,0.67045,78799998.0
2006-10-17 16:07:00,0.67045,0.6705,0.67037,0.67041,127000002.0
2006-10-17 16:08:00,0.67044,0.67048,0.67034,0.67035,280500001.0
2006-10-17 16:09:00,0.67033,0.67037,0.67027,0.67033,203000000.0
2006-10-17 16:10:00,0.67034,0.67036,0.67028,0.67028,16700000.0
2006-10-17 16:11:00,0.67021,0.67025,0.67014,0.67025,109600001.0
2006-10-17 16:12:00,0.67022,0.67022,0.67018,0.67021,197700002.0
2006-10-17 16:13:00,0.67027,0.67029,0.67027,0.67027,53700000.0
2006-10-17 16:14:00,0.67024,0.67024,0.67013,0.67013,207899999.0
2006-10-17 16:15:00,0.67013,0.67018,0.67007,0.67013,272699997.0
2006-10-17 16:16:00,0.67015,0.6702,0.67009,0.67013,182199997.0
2006-10-17 16:17:00,0.67009,0.67024,0.67009,0.67018,102699998.0
2006-10-17 16:18:00,0.6702,0.67023,0.67016,0.67017,181200000.0
2006-10-17 16:19:00,0.67017,0.67024,0.67017,0.67024,82500001.0
2006-10-17 16:20:00,0.67021,0.67022,0.6701,0.67013,164599999.0
2006-10-17 16:21:00,0.67017,0.67023,0.67017,0.67018,59800001.0
2006-10-17 16:22:00,0.67027,0.67029,0.67025,0.67025,171500000.0
2006-10-17 16:23:00,0.67023,0.67023,0.67017,0.67017,122300000.0
2006-10-17 16:24:00,0.67017,0.67023,0.67016,0.67022,209699998.0
2006-10-17 16:25:00,0.67017,0.67025,0.67014,0.67025,123099998.0
2006-10-17 16:26:00,0.6702,0.67031,0.6702,0.67025,144400001.0
2006-10-17 16:27:00,0.67025,0.67036,0.67021,0.67035,177799998.0
2006-10-17 16:28:00,0.67036,0.6704,0.67036,0.67036,60700001.0
2006-10-17 16:29:00,0.67034,0.67043,0.67027,0.67043,169400006.0
2006-10-17 16:30:00,0.67046,0.67046,0.67038,0.67045,138700002.0
2006-10-17 16:31:00,0.67043,0.67043,0.67036,0.67043,220099998.0
2006-10-17 16:32:00,0.67038,0.6704,0.67028,0.6704,177800001.0
2006-10-17 16:33:00,0.67038,0.67043,0.67038,0.67038,143500002.0
2006-10-17 16:34:00,0.67037,0.6704,0.67024,0.67024,68300000.0
2006-10-17 16:35:00,0.67027,0.67033,0.67027,0.67028,108499999.0
2006-10-17 16:36:00,0.67025,0.67032,0.67025,0.67027,182099998.0
2006-10-17 16:37:00,0.67023,0.6703,0.67023,0.67023,123800002.0
2006-10-17 16:38:00,0.67026,0.67029,0.67025,0.67027,110199999.0
2006-10-17 16:39:00,0.67023,0.67027,0.67022,0.67022,107500000.0
2006-10-17 16:40:00,0.67021,0.67021,0.67016,0.67021,190699998.0
2006-10-17 16:41:00,0.6702,0.67025,0.6702,0.67025,218100003.0
2006-10-17 16:42:00,0.67025,0.67025,0.67015,0.67023,112600000.0
2006-10-17 16:43:00,0.6702,0.67027,0.6702,0.67025,103200002.0
2006-10-17 16:44:00,0.67021,0.67027,0.67021,0.67025,107099999.0
2006-10-17 16:45:00,0.67022,0.67029,0.67022,0.67028,86199999.0
2006-10-17 16:46:00,0.67028,0.67029,0.67021,0.67029,162699998.0
2006-10-17 16:47:00,0.67027,0.67027,0.67025,0.67026,91000002.0
2006-10-17 16:48:00,0.67028,0.67028,0.67021,0.67026,144399996.0
2006-10-17 16:49:00,0.67024,0.67027,0.6702,0.6702,88399999.0
2006-10-17 16:50:00,0.67027,0.67034,0.67025,0.6703,23900000.0
2006-10-17 16:51:00,0.67031,0.67031,0.67017,0.67022,70600002.0
2006-10-17 16:52:00,0.67027,0.67031,0.67023,0.67028,50200001.0
2006-10-17 16:53:00,0.6703,0.67034,0.67027,0.67034,155800001.0
2006-10-17 16:54:00,0.6703,0.67037,0.6703,0.67031,189800002.0
2006-10-17 16:55:00,0.6703,0.67039,0.67029,0.67035,139099999.0
2006-10-17 16:56:00,0.67034,0.67045,0.67034,0.67042,111799996.0
2006-10-17 16:57:00,0.67049,0.67056,0.67046,0.67054,140300003.0
2006-10-17 16:58:00,0.67043,0.67051,0.67033,0.67051,168399999.0
2006-10-17 16:59:00,0.67065,0.6707,0.67055,0.6707,231799996.0
2006-10-17 17:00:00,0.67064,0.67068,0.67059,0.6706,206000000.0
2006-10-17 17:01:00,0.67056,0.67068,0.67053,0.67067,243100000.0
2006-10-17 17:02:00,0.67069,0.67075,0.67066,0.67073,202999999.0
2006-10-17 17:03:00,0.67075,0.67083,0.67073,0.67076,103600000.0
2006-10-17 17:04:00,0.67075,0.67076,0.67068,0.67068,62300000.0
2006-10-17 17:05:00,0.67065,0.67074,0.67065,0.67074,252999999.0
2006-10-17 17:06:00,0.67069,0.67076,0.67065,0.67075,60400000.0
2006-10-17 17:07:00,0.67073,0.67074,0.67065,0.6707,266599996.0
2006-10-17 17:08:00,0.67065,0.6707,0.67063,0.6707,53099999.0
2006-10-17 17:09:00,0.67068,0.67079,0.67067,0.67073,251499997.0
2006-10-17 17:10:00,0.67075,0.67076,0.67067,0.67076,155100001.0
2006-10-17 17:11:00,0.67077,0.67077,0.67075,0.67076,77499999.0
2006-10-17 17:12:00,0.6708,0.6708,0.6707,0.67075,52400000.0
2006-10-17 17:13:00,0.67075,0.67077,0.67065,0.67073,153100002.0
2006-10-17 17:14:00,0.67073,0.67075,0.6707,0.67075,159600000.0
2006-10-17 17:15:00,0.67077,0.67083,0.67075,0.67083,209100000.0
2006-10-17 17:16:00,0.67083,0.67083,0.67073,0.67077,221400001.0
2006-10-17 17:17:00,0.67073,0.67079,0.67065,0.67079,120000002.0
2006-10-17 17:18:00,0.67082,0.67082,0.67072,0.67073,129299998.0
2006-10-17 17:19:00,0.67072,0.67072,0.67061,0.67061,179800003.0
2006-10-17 17:20:00,0.67066,0.67066,0.67061,0.67062,105100001.0
2006-10-17 17:21:00,0.67064,0.67065,0.67058,0.67058,188800001.0
2006-10-17 17:22:00,0.67058,0.67061,0.67052,0.67061,195599999.0
2006-10-17 17:23:00,0.67062,0.67066,0.67059,0.67059,274299998.0
2006-10-17 17:24:00,0.67065,0.67065,0.67058,0.67063,122099998.0
2006-10-17 17:25:00,0.67065,0.67065,0.67054,0.67057,118899998.0
2006-10-17 17:26:00,0.6705,0.67053,0.67042,0.67053,132400001.0
2006-10-17 17:27:00,0.67052,0.67055,0.67052,0.67052,107600000.0
2006-10-17 17:28:00,0.67053,0.67053,0.67046,0.67047,67300002.0
2006-10-17 17:29:00,0.67047,0.67047,0.67038,0.67043,126099998.0
2006-10-17 17:30:00,0.67043,0.67049,0.67039,0.67043,105899998.0
2006-10-17 17:31:00,0.67041,0.67049,0.67034,0.67043,201500005.0
2006-10-17 17:32:00,0.67043,0.67043,0.67038,0.67043,98100002.0
2006-10-17 17:33:00,0.67045,0.67045,0.67027,0.67029,224499997.0
2006-10-17 17:34:00,0.67034,0.67042,0.67034,0.67037,151100003.0
2006-10-17 17:35:00,0.67039,0.67039,0.67031,0.67035,89100001.0
2006-10-17 17:36:00,0.67034,0.67041,0.67034,0.67035,72299998.0
2006-10-17 17:37:00,0.67031,0.6704,0.67028,0.6704,129400005.0
2006-10-17 17:38:00,0.67038,0.67042,0.67037,0.67041,139599996.0
2006-10-17 17:39:00,0.67044,0.67061,0.6704,0.67058,134999998.0
2006-10-17 17:40:00,0.67054,0.67068,0.67054,0.67068,180500001.0
2006-10-17 17:41:00,0.67064,0.67071,0.67055,0.67071,98800000.0
2006-10-17 17:42:00,0.67054,0.67066,0.67048,0.67051,192400005.0
2006-10-17 17:43:00,0.67052,0.67061,0.67052,0.67052,206700002.0
2006-10-17 17:44:00,0.67056,0.67056,0.67039,0.67044,116899998.0
2006-10-17 17:45:00,0.67047,0.67053,0.67046,0.67053,130799998.0
2006-10-17 17:46:00,0.67053,0.67057,0.67049,0.67057,114100000.0
2006-10-17 17:47:00,0.67054,0.67054,0.67046,0.67053,115100002.0
2006-10-17 17:48:00,0.6705,0.67054,0.67046,0.67054,140300002.0
2006-10-17 17:49:00,0.67051,0.67055,0.67045,0.67053,200099994.0
2006-10-17 17:50:00,0.67048,0.67061,0.67048,0.67061,193500003.0
2006-10-17 17:51:00,0.67065,0.67068,0.67065,0.67068,19100000.0
2006-10-17 17:52:00,0.67071,0.67072,0.67065,0.67067,154799999.0
2006-10-17 17:53:00,0.67058,0.67059,0.67052,0.67059,110999998.0
2006-10-17 17:54:00,0.67054,0.67059,0.67052,0.67057,183399999.0
2006-10-17 17:55:00,0.67063,0.67063,0.67053,0.67062,72399999.0
2006-10-17 17:56:00,0.6706,0.6706,0.67047,0.67047,161399995.0
2006-10-17 17:57:00,0.67047,0.67057,0.67047,0.67053,136200001.0
2006-10-17 17:58:00,0.67053,0.67053,0.67047,0.67047,62799999.0
2006-10-17 17:59:00,0.67048,0.67053,0.6704,0.6705,156500001.0
2006-10-17 18:00:00,0.67049,0.67055,0.67038,0.67055,110900001.0
2006-10-17 18:01:00,0.67063,0.67066,0.67056,0.67056,1301400001.0
2006-10-17 18:02:00,0.67055,0.67065,0.67055,0.6706,1566499999.0
2006-10-17 18:03:00,0.6706,0.67068,0.67058,0.67061,1708300007.0
2006-10-17 18:04:00,0.67058,0.67066,0.67055,0.67066,721700006.0
2006-10-17 18:05:00,0.67063,0.67066,0.67058,0.67063,1210700004.0
2006-10-17 18:06:00,0.67063,0.67065,0.6706,0.67065,1449899992.0
2006-10-17 18:07:00,0.67068,0.67072,0.6706,0.67063,2080899999.0
2006-10-17 18:09:00,0.67061,0.67062,0.67052,0.67062,863799998.0
2006-10-17 18:10:00,0.67063,0.67071,0.6706,0.6706,1008300002.0
2006-10-17 18:11:00,0.67058,0.67076,0.67055,0.67076,997600003.0
2006-10-17 18:12:00,0.67073,0.67073,0.67066,0.67069,988700003.0
2006-10-17 18:13:00,0.67069,0.6707,0.67058,0.67063,860599995.0
2006-10-17 18:14:00,0.67067,0.67076,0.67065,0.67067,1533500001.0
2006-10-17 18:15:00,0.67075,0.67075,0.67064,0.6707,2086799989.0
2006-10-17 18:16:00,0.67067,0.67074,0.67064,0.67064,1318099995.0
2006-10-17 18:17:00,0.6706,0.67068,0.67051,0.67065,635299996.0
2006-10-17 18:18:00,0.67067,0.67071,0.67061,0.67067,801599999.0
2006-10-17 18:19:00,0.67074,0.67074,0.67064,0.67071,739999999.0
2006-10-17 18:20:00,0.67073,0.67077,0.67064,0.67077,739099994.0
2006-10-17 18:21:00,0.67073,0.67074,0.6706,0.67071,1065900002.0
2006-10-17 18:22:00,0.67075,0.67075,0.67054,0.67065,1040700001.0
2006-10-17 18:23:00,0.67064,0.67066,0.67053,0.67066,1324199994.0
2006-10-17 18:24:00,0.6706,0.67067,0.67051,0.67061,788400001.0
2006-10-17 18:25:00,0.6706,0.67064,0.67055,0.6706,912500005.0
2006-10-17 18:26:00,0.67063,0.67065,0.67055,0.67056,1187300003.0
2006-10-17 18:27:00,0.67055,0.67055,0.6705,0.67053,717500005.0
2006-10-17 18:28:00,0.67052,0.67054,0.67047,0.6705,620000000.0
2006-10-17 18:29:00,0.67043,0.67055,0.67043,0.67045,871200004.0
2006-10-17 18:30:00,0.67045,0.67049,0.67034,0.67048,915299998.0
2006-10-17 18:31:00,0.67044,0.67044,0.67035,0.67042,509900001.0
2006-10-17 18:32:00,0.67046,0.6705,0.67036,0.6704,510199994.0
2006-10-17 18:33:00,0.67043,0.67052,0.6704,0.67042,932500002.0
2006-10-17 18:34:00,0.67053,0.67053,0.67043,0.67043,1005499995.0
2006-10-17 18:35:00,0.67044,0.67044,0.67037,0.67042,550600001.0
2006-10-17 18:36:00,0.67042,0.67045,0.67041,0.67045,200099994.0
2006-10-17 18:37:00,0.67042,0.67042,0.67036,0.67037,308800000.0
2006-10-17 18:38:00,0.67035,0.6704,0.67032,0.6704,290200000.0
2006-10-17 18:39:00,0.67043,0.67043,0.67034,0.67034,512600002.0
2006-10-17 18:40:00,0.67038,0.67042,0.67035,0.67041,409700000.0
2006-10-17 18:41:00,0.6704,0.67044,0.67033,0.67043,470799996.0
2006-10-17 18:42:00,0.67045,0.67053,0.67045,0.67053,377899995.0
2006-10-17 18:43:00,0.6705,0.67052,0.67043,0.67043,423599993.0
2006-10-17 18:44:00,0.67045,0.67053,0.67035,0.67035,738999998.0
2006-10-17 18:45:00,0.67035,0.67046,0.67034,0.6704,416000003.0
2006-10-17 18:46:00,0.67048,0.67048,0.67042,0.67045,273899995.0
2006-10-17 18:47:00,0.67046,0.67046,0.67034,0.67035,225900002.0
2006-10-17 18:48:00,0.67033,0.67042,0.6703,0.67042,309600002.0
2006-10-17 18:49:00,0.67041,0.6705,0.67038,0.67042,94500001.0
2006-10-17 18:50:00,0.67039,0.67056,0.67039,0.67056,88399998.0
2006-10-17 18:51:00,0.67055,0.67055,0.67044,0.67052,392899999.0
2006-10-17 18:52:00,0.67058,0.67068,0.67058,0.67064,475499999.0
2006-10-17 18:53:00,0.67063,0.67063,0.67045,0.67047,605400000.0
2006-10-17 18:54:00,0.67051,0.67052,0.67032,0.67052,221000003.0
2006-10-17 18:55:00,0.67051,0.67053,0.67044,0.6705,678100002.0
2006-10-17 18:56:00,0.67052,0.67052,0.67046,0.67051,349799996.0
2006-10-17 18:57:00,0.67055,0.67064,0.67055,0.67063,395999999.0
2006-10-17 18:58:00,0.67053,0.67063,0.67052,0.67052,929400007.0
2006-10-17 18:59:00,0.67053,0.67061,0.67047,0.67056,694900004.0
2006-10-17 19:00:00,0.67053,0.67063,0.67045,0.67063,539099998.0
2006-10-17 19:01:00,0.67062,0.67063,0.67058,0.67063,28500000.0
2006-10-17 19:02:00,0.67063,0.67063,0.67055,0.67057,381500002.0
2006-10-17 19:03:00,0.67053,0.67055,0.67045,0.6705,428299997.0
2006-10-17 19:04:00,0.67055,0.67057,0.67052,0.67055,337700001.0
2006-10-17 19:05:00,0.6705,0.67055,0.67046,0.67048,538600003.0
2006-10-17 19:06:00,0.67043,0.67053,0.67042,0.67042,708499994.0
2006-10-17 19:07:00,0.67047,0.6705,0.67043,0.6705,343700001.0
2006-10-17 19:08:00,0.67058,0.67061,0.67046,0.6705,752999998.0
2006-10-17 19:09:00,0.6705,0.67059,0.67049,0.67058,443299999.0
2006-10-17 19:10:00,0.67056,0.67057,0.67043,0.67057,428800004.0
2006-10-17 19:11:00,0.67056,0.67063,0.67056,0.67063,230299998.0
2006-10-17 19:12:00,0.67055,0.67063,0.67055,0.67062,276200000.0
2006-10-17 19:13:00,0.67058,0.67062,0.6705,0.67053,357699997.0
2006-10-17 19:14:00,0.67056,0.67064,0.67054,0.67055,281599998.0
2006-10-17 19:15:00,0.67054,0.67061,0.67053,0.6706,427300003.0
2006-10-17 19:16:00,0.67064,0.67064,0.67059,0.67063,198800003.0
2006-10-17 19:17:00,0.67063,0.67063,0.67054,0.67056,314400005.0
2006-10-17 19:18:00,0.67054,0.67063,0.67054,0.67062,211199999.0
2006-10-17 19:19:00,0.6706,0.67067,0.67059,0.67065,472400003.0
2006-10-17 19:20:00,0.67061,0.67064,0.67058,0.67061,534000007.0
2006-10-17 19:21:00,0.67061,0.67062,0.67052,0.67062,175100000.0
2006-10-17 19:22:00,0.67061,0.67064,0.67056,0.67063,366599992.0
2006-10-17 19:23:00,0.67062,0.67066,0.67057,0.67065,238399998.0
2006-10-17 19:24:00,0.67063,0.67068,0.67061,0.67068,191000001.0
2006-10-17 19:25:00,0.67065,0.67065,0.67057,0.67058,92300001.0
2006-10-17 19:26:00,0.67057,0.67065,0.67055,0.67057,491599999.0
2006-10-17 19:27:00,0.67057,0.67062,0.6705,0.67062,824600008.0
2006-10-17 19:28:00,0.67062,0.67068,0.67055,0.67068,329500004.0
2006-10-17 19:29:00,0.67065,0.67065,0.6706,0.67065,683700006.0
2006-10-17 19:30:00,0.67061,0.67061,0.67053,0.67054,712499995.0
2006-10-17 19:31:00,0.67052,0.67064,0.67052,0.67056,615400002.0
2006-10-17 19:32:00,0.67059,0.67065,0.67057,0.67065,513000002.0
2006-10-17 19:33:00,0.67063,0.67065,0.6706,0.67063,283100004.0
2006-10-17 19:34:00,0.67063,0.67065,0.67063,0.67065,515199996.0
2006-10-17 19:35:00,0.67065,0.67067,0.67062,0.67065,552299990.0
2006-10-17 19:36:00,0.67068,0.67072,0.6705,0.67072,486800005.0
2006-10-17 19:37:00,0.67073,0.67073,0.67061,0.67067,312300008.0
2006-10-17 19:38:00,0.67061,0.67061,0.67047,0.67053,226499997.0
2006-10-17 19:39:00,0.6705,0.67062,0.67046,0.67062,839800000.0
2006-10-17 19:40:00,0.67062,0.67071,0.67061,0.67062,539299999.0
2006-10-17 19:41:00,0.67062,0.67066,0.67058,0.67063,675400001.0
2006-10-17 19:42:00,0.67062,0.67063,0.67056,0.67056,189099999.0
2006-10-17 19:43:00,0.67054,0.67062,0.67053,0.67062,81800002.0
2006-10-17 19:44:00,0.67062,0.67063,0.67057,0.67057,440499995.0
2006-10-17 19:45:00,0.67057,0.67064,0.67054,0.67054,373300001.0
2006-10-17 19:46:00,0.67055,0.67057,0.67055,0.67055,201299998.0
2006-10-17 19:47:00,0.67053,0.67056,0.6705,0.67056,266399997.0
2006-10-17 19:48:00,0.67054,0.67054,0.67049,0.67053,101600000.0
2006-10-17 19:49:00,0.67052,0.67055,0.6705,0.67055,345500004.0
2006-10-17 19:50:00,0.67055,0.67057,0.67052,0.67055,353500000.0
2006-10-17 19:51:00,0.67053,0.67053,0.67045,0.67046,298000002.0
2006-10-17 19:52:00,0.67048,0.67063,0.67048,0.67055,346400000.0
2006-10-17 19:53:00,0.67054,0.67056,0.6705,0.6705,263300003.0
2006-10-17 19:54:00,0.67049,0.67052,0.67043,0.67052,89400001.0
2006-10-17 19:55:00,0.67054,0.67054,0.67044,0.67052,222300003.0
2006-10-17 19:56:00,0.67043,0.67058,0.67033,0.67055,122600004.0
2006-10-17 19:57:00,0.67053,0.67053,0.67043,0.67043,518799992.0
2006-10-17 19:58:00,0.67043,0.67054,0.67043,0.67051,215200001.0
2006-10-17 19:59:00,0.67052,0.67061,0.67046,0.67059,521999997.0
2006-10-17 20:00:00,0.67066,0.67066,0.67058,0.67059,218799997.0
2006-10-17 20:01:00,0.67056,0.67057,0.67048,0.67057,352099999.0
2006-10-17 20:02:00,0.67057,0.67057,0.67052,0.67052,175700001.0
2006-10-17 20:03:00,0.67053,0.67056,0.67046,0.67055,226799997.0
2006-10-17 20:04:00,0.67055,0.67055,0.67055,0.67055,200099997.0
2006-10-17 20:05:00,0.67054,0.67054,0.67051,0.67054,208100001.0
2006-10-17 20:06:00,0.67048,0.67048,0.67042,0.67046,135200003.0
2006-10-17 20:07:00,0.67046,0.67053,0.67046,0.67053,190000003.0
2006-10-17 20:08:00,0.67056,0.67061,0.67053,0.67055,682899999.0
2006-10-17 20:09:00,0.67051,0.67061,0.67049,0.67057,112099998.0
2006-10-17 20:10:00,0.67055,0.6706,0.67051,0.67054,143500003.0
2006-10-17 20:11:00,0.67053,0.67058,0.67051,0.67051,196899999.0
2006-10-17 20:12:00,0.6705,0.67053,0.6704,0.67053,916800001.0
2006-10-17 20:13:00,0.67051,0.67052,0.67042,0.67044,364600003.0
2006-10-17 20:14:00,0.67046,0.67053,0.67046,0.67052,464899998.0
2006-10-17 20:15:00,0.67057,0.67063,0.67054,0.67054,967199992.0
2006-10-17 20:16:00,0.67052,0.67061,0.67052,0.67061,430699995.0
2006-10-17 20:17:00,0.67063,0.67063,0.67058,0.67063,118900001.0
2006-10-17 20:18:00,0.67063,0.67063,0.67054,0.67061,339600000.0
2006-10-17 20:19:00,0.67061,0.67061,0.67047,0.67058,604400000.0
2006-10-17 20:20:00,0.67062,0.67062,0.67055,0.67055,355899998.0
2006-10-17 20:21:00,0.67054,0.67063,0.67054,0.67063,78899999.0
2006-10-17 20:22:00,0.67061,0.67063,0.67054,0.67063,97999999.0
2006-10-17 20:23:00,0.67065,0.67065,0.67053,0.6706,506400007.0
2006-10-17 20:24:00,0.67051,0.6706,0.67051,0.67058,177900002.0
2006-10-17 20:25:00,0.6706,0.67066,0.67059,0.67059,362099996.0
2006-10-17 20:26:00,0.67058,0.67066,0.67056,0.67061,706599993.0
2006-10-17 20:27:00,0.67055,0.67055,0.67044,0.67055,283000001.0
2006-10-17 20:28:00,0.67056,0.67056,0.67045,0.67053,654900000.0
2006-10-17 20:29:00,0.67056,0.67058,0.67043,0.67055,586300004.0
2006-10-17 20:30:00,0.67058,0.67063,0.67049,0.67055,1588400001.0
2006-10-17 20:31:00,0.67057,0.67065,0.67053,0.67053,962900005.0
2006-10-17 20:32:00,0.67054,0.67064,0.67048,0.67048,1467300000.0
2006-10-17 20:33:00,0.67047,0.67055,0.67047,0.67054,205200002.0
2006-10-17 20:34:00,0.67052,0.67054,0.67046,0.67052,337599998.0
2006-10-17 20:35:00,0.67046,0.67053,0.67044,0.67053,407100000.0
2006-10-17 20:36:00,0.67054,0.67054,0.67042,0.67051,254800001.0
2006-10-17 20:37:00,0.67052,0.67055,0.6705,0.67053,845900004.0
2006-10-17 20:38:00,0.67048,0.67051,0.67032,0.67032,808800000.0
2006-10-17 20:39:00,0.67031,0.67039,0.67031,0.67038,406699996.0
2006-10-17 20:40:00,0.67038,0.67042,0.67034,0.67042,369400003.0
2006-10-17 20:41:00,0.67042,0.67043,0.67032,0.67039,323900003.0
2006-10-17 20:42:00,0.67041,0.67043,0.67039,0.67043,41700001.0
2006-10-17 20:43:00,0.67043,0.67044,0.67036,0.6704,818400001.0
2006-10-17 20:44:00,0.6704,0.67045,0.6704,0.67042,1100400001.0
2006-10-17 20:45:00,0.67047,0.67053,0.67046,0.67052,542400004.0
2006-10-17 20:46:00,0.67055,0.67055,0.67043,0.67051,289600005.0
2006-10-17 20:47:00,0.67053,0.67057,0.6705,0.67052,604300005.0
2006-10-17 20:48:00,0.67048,0.67053,0.67042,0.67042,657699997.0
2006-10-17 20:49:00,0.67042,0.67052,0.67042,0.67047,227700004.0
2006-10-17 20:50:00,0.67047,0.67055,0.67044,0.67045,1364700013.0
2006-10-17 20:51:00,0.6704,0.67041,0.67031,0.67031,307500003.0
2006-10-17 20:52:00,0.67041,0.67045,0.6703,0.67042,623200001.0
2006-10-17 20:53:00,0.67043,0.67045,0.67032,0.67032,975999996.0
2006-10-17 20:54:00,0.67037,0.67051,0.67037,0.67037,718600001.0
2006-10-17 20:55:00,0.67037,0.67051,0.67037,0.67051,429999998.0
2006-10-17 20:56:00,0.67051,0.67051,0.67038,0.67045,1044500007.0
2006-10-17 20:57:00,0.67042,0.67049,0.67041,0.67045,1186799993.0
2006-10-17 20:58:00,0.67044,0.67056,0.67039,0.67056,858899997.0
2006-10-17 20:59:00,0.67054,0.67058,0.67046,0.6705,1241800010.0
2006-10-17 21:00:00,0.67056,0.67061,0.67045,0.67061,1516700008.0
2006-10-17 21:01:00,0.6706,0.67064,0.67055,0.67058,1256499995.0
2006-10-17 21:02:00,0.67062,0.67062,0.67055,0.6706,559199997.0
2006-10-17 21:03:00,0.67063,0.67067,0.67058,0.67061,677199994.0
2006-10-17 21:04:00,0.67061,0.67061,0.67051,0.67061,387099996.0
2006-10-17 21:05:00,0.67059,0.67065,0.67057,0.6706,686299992.0
2006-10-17 21:06:00,0.67059,0.67063,0.67056,0.67058,576400007.0
2006-10-17 21:07:00,0.67057,0.67059,0.67053,0.67058,174200002.0
2006-10-17 21:08:00,0.67059,0.67059,0.67044,0.67044,195400002.0
2006-10-17 21:09:00,0.67052,0.67063,0.67052,0.67055,549299996.0
2006-10-17 21:10:00,0.67057,0.67063,0.67056,0.67056,96000000.0
2006-10-17 21:11:00,0.67055,0.67061,0.67052,0.67052,235599997.0
2006-10-17 21:12:00,0.67051,0.6706,0.67051,0.67056,90200001.0
2006-10-17 21:13:00,0.67057,0.67067,0.67057,0.67061,273299999.0
2006-10-17 21:14:00,0.67058,0.67068,0.67056,0.67063,638100013.0
2006-10-17 21:15:00,0.67063,0.67066,0.67053,0.67065,435300000.0
2006-10-17 21:16:00,0.67066,0.67067,0.67059,0.6706,334399998.0
2006-10-17 21:17:00,0.67055,0.67066,0.67055,0.67066,286299998.0
2006-10-17 21:18:00,0.67065,0.67069,0.67056,0.67063,137200000.0
2006-10-17 21:19:00,0.67053,0.6706,0.6705,0.67051,542100001.0
2006-10-17 21:20:00,0.67065,0.67065,0.6706,0.67062,1262999999.0
2006-10-17 21:21:00,0.67064,0.67065,0.67059,0.6706,303700001.0
2006-10-17 21:22:00,0.6706,0.67064,0.67054,0.67064,751599999.0
2006-10-17 21:23:00,0.67061,0.67061,0.67056,0.67056,75100000.0
2006-10-17 21:24:00,0.67052,0.67058,0.67052,0.67058,126399999.0
2006-10-17 21:25:00,0.67061,0.67061,0.67053,0.67055,248500002.0
2006-10-17 21:26:00,0.67059,0.67067,0.67059,0.6706,112899999.0
2006-10-17 21:27:00,0.67054,0.67054,0.67049,0.67054,133099997.0
2006-10-17 21:28:00,0.67055,0.67057,0.6705,0.67053,327099991.0
2006-10-17 21:29:00,0.67053,0.67053,0.67052,0.67052,71599998.0
2006-10-17 21:30:00,0.67052,0.67058,0.67048,0.67052,113299999.0
2006-10-17 21:31:00,0.6706,0.6706,0.67051,0.67051,200599998.0
2006-10-17 21:32:00,0.6705,0.67072,0.6705,0.67057,527199996.0
2006-10-17 21:33:00,0.67058,0.67068,0.67058,0.67065,409600000.0
2006-10-17 21:34:00,0.67064,0.67065,0.67056,0.67056,655399998.0
2006-10-17 21:35:00,0.67056,0.6706,0.6705,0.6706,354199999.0
2006-10-17 21:36:00,0.67051,0.67051,0.67047,0.67048,154399998.0
2006-10-17 21:37:00,0.67058,0.67068,0.67058,0.67068,448499998.0
2006-10-17 21:38:00,0.67065,0.67072,0.6706,0.67072,140399999.0
2006-10-17 21:39:00,0.67063,0.67076,0.67062,0.67062,211599998.0
2006-10-17 21:40:00,0.6705,0.67068,0.6705,0.6706,141400000.0
2006-10-17 21:41:00,0.67061,0.67067,0.67058,0.67066,200300002.0
2006-10-17 21:42:00,0.67066,0.67069,0.67065,0.67065,192000000.0
2006-10-17 21:43:00,0.67061,0.67066,0.67054,0.67063,300800002.0
2006-10-17 21:44:00,0.67061,0.67067,0.67051,0.67067,386499999.0
2006-10-17 21:45:00,0.6707,0.6707,0.6707,0.6707,193299999.0
2006-10-17 21:46:00,0.67068,0.6707,0.67066,0.6707,481200000.0
2006-10-17 21:47:00,0.6707,0.67075,0.67067,0.67067,333600002.0
2006-10-17 21:48:00,0.67067,0.67072,0.67067,0.67067,171499997.0
2006-10-17 21:49:00,0.67065,0.67068,0.67059,0.67068,118100002.0
2006-10-17 21:50:00,0.6707,0.67072,0.67062,0.67067,342800004.0
2006-10-17 21:51:00,0.67068,0.67068,0.67064,0.67066,260700003.0
2006-10-17 21:52:00,0.67063,0.67069,0.6706,0.6706,164400002.0
2006-10-17 21:53:00,0.67063,0.67065,0.67057,0.67062,59700000.0
2006-10-17 21:54:00,0.67061,0.67061,0.67053,0.67055,349400001.0
2006-10-17 21:55:00,0.67055,0.67063,0.67055,0.67059,159100001.0
2006-10-17 21:56:00,0.67063,0.67063,0.67052,0.67052,232899999.0
2006-10-17 21:57:00,0.67054,0.67063,0.67053,0.67062,396299994.0
2006-10-17 21:58:00,0.67052,0.6706,0.6705,0.6706,79700001.0
2006-10-17 21:59:00,0.6705,0.67063,0.67047,0.67063,377299996.0
2006-10-17 22:00:00,0.67065,0.67065,0.67058,0.67063,265399996.0
2006-10-17 22:01:00,0.67063,0.67063,0.67053,0.67063,439700003.0
2006-10-17 22:02:00,0.67046,0.6706,0.67034,0.67034,435699988.0
2006-10-17 22:03:00,0.6706,0.67069,0.67055,0.67069,286199996.0
2006-10-17 22:04:00,0.67071,0.67071,0.6706,0.67063,350600001.0
2006-10-17 22:05:00,0.6706,0.67063,0.67059,0.67063,96600001.0
2006-10-17 22:06:00,0.67063,0.67063,0.67053,0.67053,135499999.0
2006-10-17 22:07:00,0.6705,0.67063,0.6705,0.67063,114999999.0
2006-10-17 22:08:00,0.6706,0.6706,0.67051,0.67051,222000003.0
2006-10-17 22:09:00,0.67052,0.67063,0.67052,0.67063,130199999.0
2006-10-17 22:10:00,0.67062,0.67068,0.6706,0.67063,127899999.0
2006-10-17 22:11:00,0.67065,0.67065,0.67062,0.67062,108899997.0
2006-10-17 22:12:00,0.67063,0.67064,0.67058,0.67063,343500006.0
2006-10-17 22:13:00,0.67058,0.6706,0.67051,0.6706,132500000.0
2006-10-17 22:14:00,0.67061,0.67064,0.67055,0.67064,125700000.0
2006-10-17 22:15:00,0.67063,0.67063,0.67052,0.67052,439500002.0
2006-10-17 22:16:00,0.67052,0.67059,0.67052,0.67053,534299998.0
2006-10-17 22:17:00,0.67053,0.67062,0.67052,0.67061,108899999.0
2006-10-17 22:18:00,0.67063,0.67063,0.67061,0.67061,48700000.0
2006-10-17 22:19:00,0.67061,0.67063,0.67059,0.67062,227100001.0
2006-10-17 22:20:00,0.67063,0.67063,0.6706,0.67063,87200000.0
2006-10-17 22:21:00,0.67063,0.67065,0.6706,0.6706,356999996.0
2006-10-17 22:22:00,0.67061,0.67071,0.67055,0.6706,422900000.0
2006-10-17 22:23:00,0.67059,0.67081,0.67059,0.67067,483300002.0
2006-10-17 22:24:00,0.67066,0.67071,0.67051,0.6707,308399998.0
2006-10-17 22:25:00,0.6707,0.67077,0.67067,0.67068,185000000.0
2006-10-17 22:26:00,0.67061,0.67067,0.67052,0.67062,349600002.0
2006-10-17 22:27:00,0.6706,0.6706,0.67058,0.6706,90900000.0
2006-10-17 22:28:00,0.67061,0.67062,0.67053,0.67058,154900001.0
2006-10-17 22:29:00,0.67067,0.67077,0.67067,0.6707,402600001.0
2006-10-17 22:30:00,0.67066,0.67066,0.67054,0.67058,53300000.0
2006-10-17 22:31:00,0.67066,0.6707,0.67065,0.67068,81599997.0
2006-10-17 22:32:00,0.67073,0.67073,0.6707,0.6707,215400000.0
2006-10-17 22:33:00,0.67068,0.67068,0.67056,0.67063,204400006.0
2006-10-17 22:34:00,0.67061,0.67061,0.67044,0.6705,372900003.0
2006-10-17 22:35:00,0.67051,0.6706,0.67048,0.6706,198800001.0
2006-10-17 22:36:00,0.67063,0.67063,0.67056,0.67056,64600001.0
2006-10-17 22:37:00,0.67065,0.67065,0.6706,0.6706,374999995.0
2006-10-17 22:38:00,0.67058,0.67058,0.67051,0.67057,30800000.0
2006-10-17 22:39:00,0.67062,0.67063,0.6706,0.67062,164300001.0
2006-10-17 22:40:00,0.6704,0.67062,0.67025,0.6704,477200000.0
2006-10-17 22:41:00,0.67058,0.67063,0.67052,0.67063,155799999.0
2006-10-17 22:42:00,0.67056,0.67063,0.67053,0.67059,195600002.0
2006-10-17 22:43:00,0.67058,0.67058,0.67056,0.67056,100799999.0
2006-10-17 22:44:00,0.67056,0.67063,0.67056,0.67063,81300002.0
2006-10-17 22:45:00,0.67068,0.67068,0.67055,0.67055,132399998.0
2006-10-17 22:46:00,0.67052,0.6706,0.67049,0.67049,147700000.0
2006-10-17 22:47:00,0.67051,0.67059,0.6705,0.67055,121299997.0
2006-10-17 22:48:00,0.67053,0.67056,0.67044,0.67046,333300003.0
2006-10-17 22:49:00,0.67056,0.67056,0.67042,0.67048,134500000.0
2006-10-17 22:50:00,0.67053,0.67053,0.67043,0.67046,125200002.0
2006-10-17 22:51:00,0.67045,0.67048,0.67038,0.6704,290700001.0
2006-10-17 22:52:00,0.67045,0.67048,0.67045,0.67048,91199999.0
2006-10-17 22:53:00,0.6705,0.67054,0.67045,0.67046,62799999.0
2006-10-17 22:54:00,0.67043,0.67048,0.67043,0.67043,134000001.0
2006-10-17 22:55:00,0.67041,0.67042,0.67037,0.67042,86099999.0
2006-10-17 22:56:00,0.67047,0.67051,0.67044,0.67051,79100001.0
2006-10-17 22:57:00,0.67049,0.67051,0.67045,0.67051,176099999.0
2006-10-17 22:58:00,0.67052,0.67055,0.67045,0.6705,409799999.0
2006-10-17 22:59:00,0.67041,0.67043,0.67027,0.67027,178299999.0
2006-10-17 23:00:00,0.67018,0.67057,0.67018,0.67057,180299999.0
2006-10-17 23:01:00,0.67037,0.67037,0.67012,0.67012,180999997.0
2006-10-17 23:02:00,0.67009,0.67013,0.67006,0.67011,239300000.0
2006-10-17 23:03:00,0.67014,0.67014,0.67005,0.67007,165199996.0
2006-10-17 23:04:00,0.67008,0.67021,0.67008,0.67009,116599999.0
2006-10-17 23:05:00,0.6703,0.67035,0.6702,0.6702,161500002.0
2006-10-17 23:06:00,0.67022,0.67029,0.67016,0.67019,181600005.0
2006-10-17 23:07:00,0.67019,0.67028,0.67019,0.67028,29100000.0
2006-10-17 23:08:00,0.67029,0.67033,0.67024,0.67024,146399997.0
2006-10-17 23:09:00,0.67027,0.67033,0.67015,0.67017,240400003.0
2006-10-17 23:10:00,0.6702,0.67027,0.67015,0.67024,165400001.0
2006-10-17 23:11:00,0.67025,0.67025,0.67008,0.67011,227900003.0
2006-10-17 23:12:00,0.67013,0.67026,0.67012,0.67026,128600000.0
2006-10-17 23:13:00,0.67022,0.67024,0.67017,0.67017,96499996.0
2006-10-17 23:14:00,0.67018,0.67018,0.67006,0.6701,92499999.0
2006-10-17 23:15:00,0.67015,0.67022,0.67015,0.67017,103600001.0
2006-10-17 23:16:00,0.67015,0.67023,0.67012,0.67012,95699997.0
2006-10-17 23:17:00,0.67014,0.67014,0.67001,0.67005,245300002.0
2006-10-17 23:18:00,0.67003,0.67004,0.67003,0.67004,55499999.0
2006-10-17 23:19:00,0.67018,0.6702,0.67015,0.67015,206000002.0
2006-10-17 23:20:00,0.67016,0.67022,0.67011,0.67021,114600003.0
2006-10-17 23:21:00,0.67019,0.67019,0.67008,0.67008,3700000.0
2006-10-17 23:22:00,0.67002,0.67019,0.67002,0.67017,96100000.0
2006-10-17 23:23:00,0.67015,0.67015,0.67007,0.67013,186200002.0
2006-10-17 23:24:00,0.67007,0.67018,0.67003,0.67012,145500000.0
2006-10-17 23:25:00,0.67011,0.6702,0.67011,0.67017,144199997.0
2006-10-17 23:26:00,0.67012,0.67022,0.67012,0.67022,151599998.0
2006-10-17 23:27:00,0.67027,0.67031,0.67017,0.67017,146299996.0
2006-10-17 23:28:00,0.67024,0.67024,0.67024,0.67024,10900000.0
2006-10-17 23:29:00,0.67027,0.6703,0.67022,0.67022,50500000.0
2006-10-17 23:30:00,0.67026,0.67038,0.67026,0.67033,242299995.0
2006-10-17 23:31:00,0.67033,0.67033,0.67024,0.67033,126800000.0
2006-10-17 23:32:00,0.67034,0.67034,0.67024,0.67032,69900001.0
2006-10-17 23:33:00,0.67038,0.67038,0.6703,0.67035,126800002.0
2006-10-17 23:34:00,0.6703,0.6703,0.67019,0.67029,132399997.0
2006-10-17 23:35:00,0.67034,0.67036,0.67025,0.67027,173999998.0
2006-10-17 23:36:00,0.67022,0.67033,0.6702,0.67028,114700000.0
2006-10-17 23:37:00,0.6703,0.6703,0.67008,0.67008,66000001.0
2006-10-17 23:38:00,0.67007,0.67012,0.67004,0.6701,69300000.0
2006-10-17 23:39:00,0.67012,0.67012,0.67004,0.67012,102900002.0
2006-10-17 23:40:00,0.67015,0.67015,0.67013,0.67013,87099998.0
2006-10-17 23:41:00,0.67015,0.67015,0.67005,0.67008,147500003.0
2006-10-17 23:42:00,0.67008,0.67012,0.67005,0.67012,163600003.0
2006-10-17 23:43:00,0.67013,0.67013,0.67003,0.67003,181800007.0
2006-10-17 23:44:00,0.67009,0.67009,0.66993,0.67003,167699995.0
2006-10-17 23:45:00,0.67009,0.67019,0.67008,0.67008,234500001.0
2006-10-17 23:46:00,0.67009,0.67021,0.67009,0.67018,234500003.0
2006-10-17 23:47:00,0.67022,0.67022,0.67016,0.67016,45400000.0
2006-10-17 23:48:00,0.67015,0.67017,0.67012,0.67012,124499998.0
2006-10-17 23:49:00,0.67013,0.6702,0.67013,0.6702,18500001.0
2006-10-17 23:50:00,0.67018,0.67021,0.67017,0.67021,147600001.0
2006-10-17 23:51:00,0.67019,0.67019,0.67011,0.67011,18700000.0
2006-10-17 23:52:00,0.67005,0.67017,0.66998,0.67011,235499996.0
2006-10-17 23:53:00,0.6701,0.67021,0.6701,0.67014,197100000.0
2006-10-17 23:54:00,0.67017,0.67017,0.6701,0.6701,195500000.0
2006-10-17 23:55:00,0.6701,0.6701,0.66999,0.67008,246400001.0
2006-10-17 23:56:00,0.67004,0.67007,0.66994,0.66994,144100003.0
2006-10-17 23:57:00,0.66994,0.67006,0.66994,0.67003,187099996.0
2006-10-17 23:58:00,0.66989,0.66989,0.66923,0.6695,59999999.0
2006-10-17 23:59:00,0.66958,0.6696,0.66954,0.6696,189999999.0
2006-10-18 00:00:00,0.66959,0.66971,0.66959,0.66964,133000002.0
2006-10-18 00:01:00,0.66971,0.66993,0.66971,0.66993,133599997.0
2006-10-18 00:02:00,0.66987,0.66995,0.6698,0.66982,214800001.0
2006-10-18 00:03:00,0.66998,0.67,0.66989,0.67,65400001.0
2006-10-18 00:04:00,0.67006,0.6701,0.6698,0.6698,175299999.0
2006-10-18 00:05:00,0.6698,0.66995,0.6698,0.6699,19800000.0
2006-10-18 00:06:00,0.66983,0.67001,0.66981,0.67001,117299999.0
2006-10-18 00:07:00,0.67009,0.67015,0.66999,0.67011,127299999.0
2006-10-18 00:08:00,0.67019,0.67026,0.67013,0.67013,237299996.0
2006-10-18 00:09:00,0.67019,0.67024,0.67018,0.67018,188699995.0
2006-10-18 00:10:00,0.67016,0.67016,0.66996,0.66997,125899998.0
2006-10-18 00:11:00,0.66996,0.67008,0.66996,0.67002,61900001.0
2006-10-18 00:12:00,0.67003,0.6701,0.67001,0.67005,202799999.0
2006-10-18 00:13:00,0.67001,0.67005,0.67,0.67005,140000002.0
2006-10-18 00:14:00,0.67003,0.67005,0.66998,0.67005,256800004.0
2006-10-18 00:15:00,0.67006,0.67006,0.66996,0.67002,112599997.0
2006-10-18 00:16:00,0.67001,0.67034,0.66998,0.67034,53800000.0
2006-10-18 00:17:00,0.67028,0.67038,0.67017,0.67023,144300000.0
2006-10-18 00:18:00,0.6702,0.67032,0.6702,0.67032,109199999.0
2006-10-18 00:19:00,0.6702,0.6702,0.67007,0.67013,108400000.0
2006-10-18 00:20:00,0.67022,0.67026,0.67019,0.67024,143299996.0
2006-10-18 00:21:00,0.6702,0.6703,0.67018,0.6703,94300001.0
2006-10-18 00:22:00,0.67032,0.67032,0.67021,0.67028,148300004.0
2006-10-18 00:23:00,0.6703,0.67032,0.67019,0.67032,149599999.0
2006-10-18 00:24:00,0.67038,0.67042,0.67031,0.67039,134700002.0
2006-10-18 00:25:00,0.67038,0.67045,0.67037,0.67043,98700002.0
2006-10-18 00:26:00,0.67049,0.67054,0.67048,0.67048,84499999.0
2006-10-18 00:27:00,0.6705,0.67053,0.67033,0.67053,273400000.0
2006-10-18 00:28:00,0.67051,0.67051,0.67037,0.67042,100800000.0
2006-10-18 00:29:00,0.67042,0.67042,0.67027,0.67027,109300002.0
2006-10-18 00:30:00,0.67037,0.67042,0.67035,0.67035,135400002.0
2006-10-18 00:31:00,0.67039,0.67044,0.67039,0.67044,16800000.0
2006-10-18 00:32:00,0.67049,0.67049,0.67038,0.6704,96400002.0
2006-10-18 00:33:00,0.67035,0.67046,0.67026,0.67032,177200000.0
2006-10-18 00:34:00,0.67033,0.67043,0.67031,0.67035,175799997.0
2006-10-18 00:35:00,0.6703,0.67044,0.6703,0.67044,146199998.0
2006-10-18 00:36:00,0.67043,0.67043,0.67042,0.67042,90199996.0
2006-10-18 00:37:00,0.6704,0.6704,0.67026,0.6703,178699998.0
2006-10-18 00:38:00,0.67025,0.67031,0.67025,0.67031,73299999.0
2006-10-18 00:39:00,0.67027,0.67028,0.67027,0.67028,56099999.0
2006-10-18 00:40:00,0.6703,0.67038,0.6703,0.67031,147799995.0
2006-10-18 00:41:00,0.67032,0.67039,0.67029,0.67038,200100001.0
2006-10-18 00:42:00,0.67037,0.67037,0.67037,0.67037,5600000.0
2006-10-18 00:43:00,0.67036,0.67036,0.67026,0.67032,107099996.0
2006-10-18 00:44:00,0.67033,0.67033,0.67015,0.67022,177000002.0
2006-10-18 00:45:00,0.6702,0.6702,0.6701,0.67011,85300000.0
2006-10-18 00:46:00,0.67015,0.67015,0.6701,0.67013,107300000.0
2006-10-18 00:47:00,0.67013,0.6702,0.67008,0.6702,112299995.0
2006-10-18 00:48:00,0.67023,0.67023,0.67016,0.67016,192500003.0
2006-10-18 00:49:00,0.67019,0.67023,0.67019,0.6702,187800005.0
2006-10-18 00:50:00,0.67024,0.67024,0.67016,0.67016,39299999.0
2006-10-18 00:51:00,0.67021,0.67021,0.67011,0.67017,105299999.0
2006-10-18 00:52:00,0.67015,0.67017,0.66996,0.66996,86500001.0
2006-10-18 00:53:00,0.66988,0.67008,0.66988,0.67008,126700004.0
2006-10-18 00:54:00,0.67001,0.67003,0.67,0.67001,84800001.0
2006-10-18 00:55:00,0.67002,0.67002,0.6699,0.6699,132299999.0
2006-10-18 00:56:00,0.66987,0.66992,0.66982,0.66982,155300000.0
2006-10-18 00:57:00,0.66981,0.67001,0.66981,0.67001,256699998.0
2006-10-18 00:58:00,0.66999,0.67002,0.66995,0.67002,162900002.0
2006-10-18 00:59:00,0.67003,0.67005,0.66999,0.67,210199998.0
2006-10-18 01:00:00,0.66998,0.66999,0.66998,0.66999,106399997.0
2006-10-18 01:01:00,0.67006,0.67009,0.67006,0.67009,66899999.0
2006-10-18 01:02:00,0.67005,0.67032,0.67005,0.67032,136499999.0
2006-10-18 01:03:00,0.67031,0.6705,0.67025,0.67048,245200000.0
2006-10-18 01:04:00,0.67051,0.67051,0.67043,0.67047,77700001.0
2006-10-18 01:05:00,0.67047,0.67067,0.67047,0.67067,46900001.0
2006-10-18 01:06:00,0.67061,0.67061,0.67044,0.67047,211900003.0
2006-10-18 01:07:00,0.67044,0.67045,0.67035,0.67035,89000003.0
2006-10-18 01:08:00,0.67043,0.6705,0.67039,0.67042,158499998.0
2006-10-18 01:09:00,0.67045,0.67045,0.6704,0.67043,108400000.0
2006-10-18 01:10:00,0.67047,0.67054,0.67043,0.67045,132399998.0
2006-10-18 01:11:00,0.67041,0.67047,0.67036,0.67047,163700004.0
2006-10-18 01:12:00,0.67035,0.67053,0.67024,0.6703,178900001.0
2006-10-18 01:13:00,0.6704,0.67052,0.67022,0.67022,180299997.0
2006-10-18 01:14:00,0.67046,0.67049,0.67043,0.67044,155100000.0
2006-10-18 01:15:00,0.6704,0.67046,0.67039,0.67046,98600002.0
2006-10-18 01:16:00,0.67046,0.67046,0.67037,0.67038,59900000.0
2006-10-18 01:17:00,0.67035,0.67035,0.67032,0.67032,61400000.0
2006-10-18 01:18:00,0.67034,0.67053,0.67034,0.67053,86600001.0
2006-10-18 01:19:00,0.67048,0.67049,0.67044,0.67049,185000002.0
2006-10-18 01:20:00,0.67043,0.67043,0.67015,0.67035,210100001.0
2006-10-18 01:21:00,0.67038,0.67038,0.67034,0.67036,75099998.0
2006-10-18 01:22:00,0.67033,0.67038,0.67028,0.67038,136599998.0
2006-10-18 01:23:00,0.67041,0.67041,0.67024,0.67024,111600000.0
2006-10-18 01:24:00,0.67025,0.67035,0.67024,0.67025,135300004.0
2006-10-18 01:25:00,0.67023,0.67023,0.67023,0.67023,2400000.0
2006-10-18 01:26:00,0.6704,0.6704,0.67015,0.67015,155399998.0
2006-10-18 01:27:00,0.67038,0.67038,0.67022,0.67022,122900000.0
2006-10-18 01:28:00,0.67025,0.67025,0.67014,0.67014,159200002.0
2006-10-18 01:29:00,0.67015,0.67017,0.67013,0.67017,177200001.0
2006-10-18 01:30:00,0.67022,0.67031,0.67022,0.67031,62899997.0
2006-10-18 01:31:00,0.67033,0.67035,0.67029,0.67034,56900001.0
2006-10-18 01:32:00,0.67037,0.67037,0.67029,0.67029,60700002.0
2006-10-18 01:33:00,0.6702,0.67047,0.6702,0.67034,205400000.0
2006-10-18 01:34:00,0.67028,0.67029,0.67018,0.67023,270100001.0
2006-10-18 01:35:00,0.67021,0.67021,0.67011,0.67011,147900002.0
2006-10-18 01:36:00,0.67015,0.67023,0.67015,0.67023,35899999.0
2006-10-18 01:37:00,0.6703,0.6703,0.67024,0.67025,118800003.0
2006-10-18 01:38:00,0.67027,0.67036,0.67027,0.67036,124299999.0
2006-10-18 01:39:00,0.67035,0.67043,0.67023,0.67043,188500002.0
2006-10-18 01:40:00,0.67043,0.67046,0.67038,0.67042,244300000.0
2006-10-18 01:41:00,0.67041,0.67042,0.67039,0.67041,174600003.0
2006-10-18 01:42:00,0.67041,0.67041,0.67034,0.67034,135900001.0
2006-10-18 01:43:00,0.6704,0.6704,0.67032,0.67037,125700004.0
2006-10-18 01:44:00,0.67033,0.67033,0.67023,0.67023,77800002.0
2006-10-18 01:45:00,0.67019,0.67027,0.67005,0.67017,205900004.0
2006-10-18 01:46:00,0.67032,0.67032,0.67021,0.67021,87599999.0
2006-10-18 01:47:00,0.67026,0.67031,0.67021,0.67021,142399997.0
2006-10-18 01:48:00,0.67014,0.67019,0.67013,0.67019,139099998.0
2006-10-18 01:49:00,0.67016,0.67017,0.67012,0.67014,124900001.0
2006-10-18 01:50:00,0.67012,0.67025,0.67012,0.67025,82700000.0
2006-10-18 01:51:00,0.67027,0.67033,0.67025,0.67025,118999999.0
2006-10-18 01:52:00,0.67026,0.67033,0.67026,0.67033,133600002.0
2006-10-18 01:53:00,0.67024,0.67035,0.67024,0.67027,113100002.0
2006-10-18 01:54:00,0.67023,0.67032,0.67012,0.67032,109899997.0
2006-10-18 01:55:00,0.67036,0.67036,0.67026,0.67026,71700001.0
2006-10-18 01:56:00,0.67021,0.67034,0.67015,0.67034,208699999.0
2006-10-18 01:57:00,0.67039,0.67048,0.67026,0.67026,109000001.0
2006-10-18 01:58:00,0.67034,0.67034,0.67029,0.67029,58100002.0
2006-10-18 01:59:00,0.67027,0.67032,0.67027,0.67031,120700000.0
2006-10-18 02:00:00,0.67028,0.67029,0.67018,0.67018,92900001.0
2006-10-18 02:01:00,0.67035,0.67035,0.67024,0.67033,221500000.0
2006-10-18 02:02:00,0.67031,0.67035,0.6703,0.67035,118400002.0
2006-10-18 02:03:00,0.6703,0.67032,0.6703,0.67032,43999998.0
2006-10-18 02:04:00,0.67035,0.67035,0.67027,0.67035,34300000.0
2006-10-18 02:05:00,0.67033,0.67033,0.67022,0.6703,99000000.0
2006-10-18 02:06:00,0.67026,0.67031,0.67021,0.67021,235399998.0
2006-10-18 02:07:00,0.67025,0.67029,0.67019,0.67029,277900003.0
2006-10-18 02:08:00,0.67027,0.67027,0.67018,0.67026,163500000.0
2006-10-18 02:09:00,0.67035,0.67035,0.67029,0.67031,74900000.0
2006-10-18 02:10:00,0.67033,0.67034,0.6703,0.67031,99100001.0
2006-10-18 02:11:00,0.67032,0.67032,0.67028,0.67028,38200000.0
2006-10-18 02:12:00,0.67022,0.67025,0.67022,0.67025,27100000.0
2006-10-18 02:13:00,0.67021,0.67035,0.67021,0.67035,111900000.0
2006-10-18 02:14:00,0.67029,0.67033,0.67027,0.67033,81299999.0
2006-10-18 02:15:00,0.67031,0.67034,0.67029,0.6703,28400000.0
2006-10-18 02:16:00,0.6703,0.67033,0.67023,0.67025,201500001.0
2006-10-18 02:17:00,0.67021,0.67027,0.6702,0.67024,159600000.0
2006-10-18 02:18:00,0.67019,0.67019,0.67016,0.67016,53399999.0
2006-10-18 02:19:00,0.67017,0.67032,0.67017,0.67032,163500002.0
2006-10-18 02:20:00,0.6703,0.67034,0.67029,0.67034,86600001.0
2006-10-18 02:21:00,0.67027,0.67031,0.67026,0.67031,80500000.0
2006-10-18 02:22:00,0.67033,0.67042,0.67029,0.67042,119999996.0
2006-10-18 02:23:00,0.67043,0.67043,0.67034,0.6704,109199997.0
2006-10-18 02:24:00,0.67041,0.67041,0.67034,0.67034,98800001.0
2006-10-18 02:25:00,0.67041,0.67042,0.67031,0.67042,123099996.0
2006-10-18 02:26:00,0.67037,0.67041,0.67037,0.67041,74100000.0
2006-10-18 02:27:00,0.67038,0.67042,0.67031,0.67031,118200002.0
2006-10-18 02:28:00,0.67036,0.67041,0.67036,0.67038,202499999.0
2006-10-18 02:29:00,0.67041,0.67043,0.67032,0.67043,88700002.0
2006-10-18 02:30:00,0.67042,0.67047,0.67042,0.67043,151300001.0
2006-10-18 02:31:00,0.67036,0.67037,0.67029,0.67033,107700004.0
2006-10-18 02:32:00,0.67047,0.67055,0.67037,0.67043,154000001.0
2006-10-18 02:33:00,0.67037,0.67043,0.67037,0.67043,64700000.0
2006-10-18 02:34:00,0.67043,0.67045,0.67043,0.67045,97300000.0
2006-10-18 02:35:00,0.67043,0.67046,0.6704,0.67042,75499998.0
2006-10-18 02:36:00,0.67044,0.67045,0.67037,0.67041,125200002.0
2006-10-18 02:37:00,0.67042,0.67045,0.67038,0.67045,143499999.0
2006-10-18 02:38:00,0.67043,0.67043,0.67032,0.67034,140400002.0
2006-10-18 02:39:00,0.6702,0.67043,0.67013,0.67031,195799999.0
2006-10-18 02:40:00,0.67035,0.67035,0.6703,0.67035,59200000.0
2006-10-18 02:41:00,0.6703,0.67042,0.6703,0.67042,215199997.0
2006-10-18 02:42:00,0.67042,0.67049,0.67039,0.67043,203800001.0
2006-10-18 02:43:00,0.67052,0.67052,0.67046,0.67046,11200000.0
2006-10-18 02:44:00,0.67054,0.67058,0.67048,0.67054,81199999.0
2006-10-18 02:45:00,0.67048,0.67049,0.67044,0.67044,42500000.0
2006-10-18 02:46:00,0.6704,0.67049,0.6704,0.67049,98999998.0
2006-10-18 02:47:00,0.6705,0.6705,0.67046,0.6705,100099999.0
2006-10-18 02:48:00,0.67052,0.67053,0.6705,0.6705,28300000.0
2006-10-18 02:49:00,0.67057,0.67061,0.67057,0.67061,66900003.0
2006-10-18 02:50:00,0.6706,0.67061,0.67055,0.67056,161500005.0
2006-10-18 02:51:00,0.67051,0.67058,0.67048,0.67058,36000001.0
2006-10-18 02:52:00,0.67066,0.67071,0.67066,0.67068,115900000.0
2006-10-18 02:53:00,0.67061,0.67069,0.67061,0.67066,291400003.0
2006-10-18 02:54:00,0.67065,0.67071,0.67062,0.67071,163000003.0
2006-10-18 02:55:00,0.67068,0.67068,0.67055,0.67065,226200002.0
2006-10-18 02:56:00,0.67063,0.67065,0.6706,0.67065,43000001.0
2006-10-18 02:57:00,0.67059,0.67065,0.67054,0.67065,191000000.0
2006-10-18 02:58:00,0.67065,0.67067,0.6706,0.67067,227599996.0
2006-10-18 02:59:00,0.67062,0.67062,0.67056,0.67056,112699999.0
2006-10-18 03:00:00,0.67055,0.67055,0.67053,0.67053,41700001.0
2006-10-18 03:01:00,0.6705,0.67051,0.67044,0.67044,60600000.0
2006-10-18 03:02:00,0.67045,0.67045,0.6704,0.6704,178699999.0
2006-10-18 03:03:00,0.67035,0.67035,0.67023,0.67029,142699999.0
2006-10-18 03:04:00,0.67032,0.67032,0.67027,0.67028,158299997.0
2006-10-18 03:05:00,0.6703,0.67032,0.67023,0.67032,206999998.0
2006-10-18 03:06:00,0.67035,0.67035,0.67027,0.67035,115999999.0
2006-10-18 03:07:00,0.6703,0.67043,0.6703,0.67043,189599998.0
2006-10-18 03:08:00,0.67042,0.67042,0.67039,0.67039,117699999.0
2006-10-18 03:09:00,0.67042,0.67044,0.67038,0.6704,72500002.0
2006-10-18 03:10:00,0.67043,0.67043,0.67028,0.6703,76900000.0
2006-10-18 03:11:00,0.67029,0.67039,0.67029,0.67037,72399998.0
2006-10-18 03:12:00,0.67033,0.67034,0.67027,0.67031,98200002.0
2006-10-18 03:13:00,0.6703,0.67032,0.67026,0.67028,143599999.0
2006-10-18 03:14:00,0.67035,0.67035,0.67032,0.67032,12000000.0
2006-10-18 03:15:00,0.67031,0.67031,0.67027,0.67028,132500001.0
2006-10-18 03:16:00,0.67033,0.67033,0.67022,0.67022,89899998.0
2006-10-18 03:17:00,0.67027,0.67043,0.67025,0.67043,115199999.0
2006-10-18 03:18:00,0.67045,0.67045,0.67037,0.67045,142799997.0
2006-10-18 03:19:00,0.67042,0.67042,0.67038,0.67038,30700001.0
2006-10-18 03:20:00,0.67038,0.67038,0.67037,0.67037,29200001.0
2006-10-18 03:21:00,0.67037,0.6704,0.67037,0.6704,25500001.0
2006-10-18 03:22:00,0.67034,0.67043,0.6703,0.6703,163500004.0
2006-10-18 03:23:00,0.67032,0.67032,0.67032,0.67032,8000000.0
2006-10-18 03:24:00,0.67035,0.67035,0.67035,0.67035,12800000.0
2006-10-18 03:25:00,0.67032,0.67032,0.67032,0.67032,43799999.0
2006-10-18 03:26:00,0.67033,0.67033,0.67025,0.67031,167299996.0
2006-10-18 03:27:00,0.67029,0.67035,0.67018,0.67035,278000000.0
2006-10-18 03:28:00,0.67033,0.67033,0.67024,0.6703,55399999.0
2006-10-18 03:29:00,0.67031,0.67032,0.67031,0.67032,33500001.0
2006-10-18 03:30:00,0.67032,0.67033,0.67029,0.67029,119199997.0
2006-10-18 03:31:00,0.6703,0.67031,0.67019,0.67023,236700001.0
2006-10-18 03:32:00,0.67021,0.67031,0.67021,0.67031,47300000.0
2006-10-18 03:33:00,0.67019,0.67029,0.67019,0.67023,160900002.0
2006-10-18 03:34:00,0.67025,0.67031,0.67021,0.67021,179300001.0
2006-10-18 03:35:00,0.67018,0.67024,0.67018,0.67024,120700000.0
2006-10-18 03:36:00,0.67029,0.67033,0.67027,0.67027,113399999.0
2006-10-18 03:37:00,0.67025,0.67028,0.67023,0.67023,89399997.0
2006-10-18 03:38:00,0.67025,0.67025,0.6702,0.6702,133000000.0
2006-10-18 03:39:00,0.6702,0.67025,0.6702,0.67025,9600000.0
2006-10-18 03:40:00,0.6702,0.67022,0.6702,0.67022,48800000.0
2006-10-18 03:41:00,0.67019,0.67025,0.67017,0.67025,107399997.0
2006-10-18 03:42:00,0.67017,0.67023,0.67017,0.67023,99700001.0
2006-10-18 03:43:00,0.67022,0.67024,0.67019,0.67024,121399998.0
2006-10-18 03:44:00,0.6702,0.6702,0.67015,0.6702,170099995.0
2006-10-18 03:45:00,0.6702,0.67024,0.67015,0.67024,181000002.0
2006-10-18 03:46:00,0.6702,0.6702,0.67019,0.67019,48600000.0
2006-10-18 03:47:00,0.6702,0.67024,0.67014,0.67014,44300000.0
2006-10-18 03:48:00,0.67018,0.67024,0.67017,0.67024,91699999.0
2006-10-18 03:49:00,0.67017,0.6702,0.67008,0.67014,114600000.0
2006-10-18 03:50:00,0.67012,0.67019,0.67012,0.67017,234300002.0
2006-10-18 03:51:00,0.67016,0.67022,0.67016,0.67022,37499998.0
2006-10-18 03:52:00,0.67031,0.67032,0.67031,0.67032,5800000.0
2006-10-18 03:53:00,0.67036,0.67036,0.67029,0.67029,23900000.0
2006-10-18 03:54:00,0.67035,0.67038,0.67029,0.67033,54299998.0
2006-10-18 03:55:00,0.67033,0.67033,0.67021,0.67032,104000002.0
2006-10-18 03:56:00,0.67033,0.67033,0.67025,0.67025,89400001.0
2006-10-18 03:57:00,0.67033,0.67033,0.67033,0.67033,82399997.0
2006-10-18 03:58:00,0.67027,0.67036,0.67027,0.67033,250000003.0
2006-10-18 03:59:00,0.67031,0.67031,0.67022,0.67022,94099999.0
2006-10-18 04:00:00,0.6703,0.6703,0.67028,0.67028,86600000.0
2006-10-18 04:01:00,0.67023,0.67024,0.67015,0.67024,137200000.0
2006-10-18 04:02:00,0.67023,0.67027,0.67016,0.67016,119999998.0
2006-10-18 04:03:00,0.67019,0.67022,0.67017,0.67022,67400001.0
2006-10-18 04:04:00,0.67025,0.67025,0.67022,0.67023,145400000.0
2006-10-18 04:05:00,0.67028,0.6703,0.67028,0.6703,15600000.0
2006-10-18 04:06:00,0.67031,0.67031,0.67027,0.67027,165200000.0
2006-10-18 04:07:00,0.67019,0.67019,0.67016,0.67016,24700001.0
2006-10-18 04:08:00,0.67016,0.67016,0.67016,0.67016,54999998.0
2006-10-18 04:09:00,0.67025,0.67025,0.67025,0.67025,7200000.0
2006-10-18 04:10:00,0.67025,0.67025,0.67023,0.67023,21600000.0
2006-10-18 04:11:00,0.67026,0.67032,0.67021,0.67021,134100000.0
2006-10-18 04:12:00,0.67025,0.67031,0.67025,0.67028,79099999.0
2006-10-18 04:13:00,0.67035,0.67035,0.67035,0.67035,12700000.0
2006-10-18 04:14:00,0.6703,0.6703,0.67027,0.67027,33500001.0
2006-10-18 04:15:00,0.67033,0.67037,0.67032,0.67035,112699999.0
2006-10-18 04:16:00,0.67047,0.67049,0.67012,0.67012,84499999.0
2006-10-18 04:17:00,0.67031,0.67031,0.67029,0.67029,61900000.0
2006-10-18 04:18:00,0.67027,0.67032,0.67027,0.67028,151800000.0
2006-10-18 04:19:00,0.67035,0.6704,0.67033,0.6704,148900002.0
2006-10-18 04:20:00,0.6704,0.67041,0.67034,0.67034,125299999.0
2006-10-18 04:21:00,0.67033,0.67035,0.67033,0.67035,1600000.0
2006-10-18 04:22:00,0.67033,0.67036,0.6703,0.6703,208800003.0
2006-10-18 04:23:00,0.67035,0.67035,0.67025,0.67033,146799998.0
2006-10-18 04:24:00,0.67034,0.67044,0.67033,0.67036,178599997.0
2006-10-18 04:25:00,0.67038,0.67042,0.67038,0.67042,20700000.0
2006-10-18 04:26:00,0.67033,0.67043,0.67033,0.67041,110700000.0
2006-10-18 04:27:00,0.67045,0.67045,0.67037,0.67044,132900001.0
2006-10-18 04:28:00,0.67037,0.67042,0.67037,0.67038,20100000.0
2006-10-18 04:29:00,0.67043,0.67043,0.67043,0.67043,61299999.0
2006-10-18 04:30:00,0.67043,0.67043,0.67037,0.67037,53100000.0
2006-10-18 04:31:00,0.67038,0.67044,0.67036,0.67043,184400003.0
2006-10-18 04:32:00,0.67043,0.67043,0.67035,0.67035,107099999.0
2006-10-18 04:33:00,0.6704,0.6705,0.6704,0.6705,23899999.0
2006-10-18 04:34:00,0.67048,0.67048,0.67039,0.67043,171300000.0
2006-10-18 04:35:00,0.67047,0.67049,0.6703,0.67039,315400003.0
2006-10-18 04:36:00,0.67047,0.67051,0.67044,0.67049,78900000.0
2006-10-18 04:37:00,0.67039,0.67046,0.67039,0.67043,89999999.0
2006-10-18 04:38:00,0.67041,0.67041,0.67037,0.67039,20100000.0
2006-10-18 04:39:00,0.67035,0.67043,0.67029,0.67032,149300000.0
2006-10-18 04:40:00,0.67037,0.67043,0.67036,0.67039,113900003.0
2006-10-18 04:41:00,0.67038,0.67044,0.67038,0.67039,181700001.0
2006-10-18 04:42:00,0.67043,0.67043,0.67034,0.67034,240899999.0
2006-10-18 04:43:00,0.67035,0.67039,0.67034,0.67034,145300004.0
2006-10-18 04:44:00,0.6703,0.67037,0.6703,0.67037,118800001.0
2006-10-18 04:45:00,0.6703,0.67035,0.6703,0.67035,135600001.0
2006-10-18 04:46:00,0.67034,0.67034,0.67027,0.67027,140699999.0
2006-10-18 04:47:00,0.67031,0.67031,0.67026,0.67027,198700003.0
2006-10-18 04:48:00,0.67034,0.67037,0.67031,0.67032,126399999.0
2006-10-18 04:49:00,0.6703,0.67034,0.67024,0.67034,72999999.0
2006-10-18 04:50:00,0.67033,0.67035,0.67028,0.67032,92900003.0
2006-10-18 04:51:00,0.67032,0.67032,0.67032,0.67032,5600000.0
2006-10-18 04:52:00,0.67029,0.67029,0.67028,0.67028,51100002.0
2006-10-18 04:53:00,0.67027,0.67035,0.67027,0.67034,97499998.0
2006-10-18 04:54:00,0.67035,0.67035,0.67035,0.67035,14000000.0
2006-10-18 04:55:00,0.67032,0.67037,0.6703,0.67032,86999999.0
2006-10-18 04:56:00,0.6703,0.67038,0.6703,0.67038,254600003.0
2006-10-18 04:57:00,0.67031,0.67036,0.67027,0.67034,91099998.0
2006-10-18 04:58:00,0.67025,0.6703,0.67023,0.67023,83700001.0
2006-10-18 04:59:00,0.67024,0.67029,0.67024,0.67029,53800000.0
2006-10-18 05:00:00,0.67032,0.67041,0.67032,0.67041,95199998.0
2006-10-18 05:01:00,0.6704,0.67045,0.67038,0.67042,151200000.0
2006-10-18 05:02:00,0.67043,0.67043,0.67034,0.67041,76800001.0
2006-10-18 05:03:00,0.67047,0.67047,0.67043,0.67043,199900001.0
2006-10-18 05:04:00,0.67038,0.67038,0.67034,0.67035,60799998.0
2006-10-18 05:05:00,0.67036,0.67045,0.67036,0.67039,87099998.0
2006-10-18 05:06:00,0.67042,0.67042,0.67036,0.67036,24700000.0
2006-10-18 05:07:00,0.67031,0.6704,0.67028,0.6704,149800001.0
2006-10-18 05:08:00,0.67041,0.67041,0.67031,0.67031,31000000.0
2006-10-18 05:09:00,0.67038,0.67047,0.67037,0.67047,91500002.0
2006-10-18 05:10:00,0.6704,0.6704,0.67036,0.67036,116700001.0
2006-10-18 05:11:00,0.67035,0.67043,0.67035,0.67038,179000004.0
2006-10-18 05:12:00,0.67047,0.67047,0.67043,0.67043,23100000.0
2006-10-18 05:13:00,0.67043,0.67043,0.67025,0.67027,264199998.0
2006-10-18 05:14:00,0.67027,0.67033,0.67025,0.67032,238899999.0
2006-10-18 05:15:00,0.67037,0.67039,0.67029,0.67029,199100000.0
2006-10-18 05:16:00,0.67027,0.67032,0.67026,0.6703,195500000.0
2006-10-18 05:17:00,0.67027,0.67033,0.67027,0.67033,96600001.0
2006-10-18 05:18:00,0.6703,0.67035,0.6703,0.6703,95700000.0
2006-10-18 05:19:00,0.67033,0.67033,0.67032,0.67032,16600000.0
2006-10-18 05:20:00,0.67028,0.67032,0.67028,0.67032,59000000.0
2006-10-18 05:21:00,0.67033,0.67033,0.67027,0.67029,61300002.0
2006-10-18 05:22:00,0.67031,0.67032,0.67024,0.67024,117399998.0
2006-10-18 05:23:00,0.67028,0.67033,0.67028,0.67033,100600003.0
2006-10-18 05:24:00,0.67032,0.67032,0.67015,0.67015,219600001.0
2006-10-18 05:25:00,0.67026,0.67027,0.67026,0.67027,68700000.0
2006-10-18 05:26:00,0.6703,0.6703,0.6702,0.6702,137099999.0
2006-10-18 05:27:00,0.67023,0.67023,0.67023,0.67023,21200000.0
2006-10-18 05:28:00,0.67033,0.67033,0.67012,0.6702,109799998.0
2006-10-18 05:29:00,0.67025,0.67025,0.67023,0.67023,173399997.0
2006-10-18 05:30:00,0.6702,0.67021,0.67014,0.67014,83900001.0
2006-10-18 05:31:00,0.67017,0.67021,0.67017,0.67021,10100000.0
2006-10-18 05:32:00,0.6702,0.67025,0.67019,0.67019,211800005.0
2006-10-18 05:33:00,0.67023,0.67023,0.67012,0.67022,161499998.0
2006-10-18 05:34:00,0.6702,0.67025,0.6702,0.67022,123699999.0
2006-10-18 05:35:00,0.67021,0.67024,0.67021,0.67024,32400000.0
2006-10-18 05:36:00,0.67021,0.67021,0.67017,0.67017,27100001.0
2006-10-18 05:37:00,0.67023,0.67023,0.6702,0.67023,104900002.0
2006-10-18 05:38:00,0.67028,0.67035,0.67028,0.67035,48899999.0
2006-10-18 05:39:00,0.67031,0.67031,0.67026,0.67026,16800000.0
2006-10-18 05:40:00,0.67021,0.67031,0.67021,0.67025,258300005.0
2006-10-18 05:41:00,0.67018,0.67032,0.6701,0.67029,213999998.0
2006-10-18 05:42:00,0.67021,0.67022,0.67016,0.67022,45400000.0
2006-10-18 05:43:00,0.67025,0.67035,0.6701,0.67035,298700002.0
2006-10-18 05:44:00,0.67027,0.67027,0.67025,0.67025,83600000.0
2006-10-18 05:45:00,0.67023,0.67025,0.67017,0.67017,32300000.0
2006-10-18 05:46:00,0.67025,0.67025,0.67025,0.67025,600000.0
2006-10-18 05:47:00,0.6702,0.67027,0.6702,0.67025,190799998.0
2006-10-18 05:48:00,0.67023,0.67023,0.67023,0.67023,69399997.0
2006-10-18 05:49:00,0.67025,0.67028,0.6702,0.6702,132500002.0
2006-10-18 05:50:00,0.67019,0.67026,0.67019,0.67025,236900002.0
2006-10-18 05:51:00,0.6703,0.67031,0.67023,0.67027,118799999.0
2006-10-18 05:52:00,0.67023,0.67025,0.67017,0.67025,232799998.0
2006-10-18 05:53:00,0.67023,0.67025,0.67022,0.67022,78099998.0
2006-10-18 05:54:00,0.67026,0.67032,0.67026,0.67028,132699998.0
2006-10-18 05:55:00,0.67026,0.6703,0.67025,0.6703,19100000.0
2006-10-18 05:56:00,0.6703,0.6703,0.67027,0.6703,5800000.0
2006-10-18 05:57:00,0.67024,0.6703,0.67023,0.67023,79900001.0
2006-10-18 05:58:00,0.67023,0.67027,0.67012,0.67012,63099999.0
2006-10-18 05:59:00,0.67018,0.67034,0.67011,0.67034,39100000.0
2006-10-18 06:00:00,0.67026,0.67027,0.6702,0.67027,155699999.0
2006-10-18 06:01:00,0.67019,0.6702,0.67012,0.6702,134899997.0
2006-10-18 06:02:00,0.6702,0.6702,0.67014,0.67014,63800001.0
2006-10-18 06:03:00,0.67015,0.6702,0.67015,0.6702,61700002.0
2006-10-18 06:04:00,0.67022,0.67022,0.6702,0.6702,30300000.0
2006-10-18 06:05:00,0.67023,0.67025,0.67023,0.67025,36000000.0
2006-10-18 06:06:00,0.67019,0.67026,0.67019,0.67023,183099996.0
2006-10-18 06:07:00,0.67023,0.67024,0.6701,0.67024,194000004.0
2006-10-18 06:08:00,0.67025,0.67025,0.67025,0.67025,37500000.0
2006-10-18 06:09:00,0.67025,0.67025,0.67025,0.67025,35099998.0
2006-10-18 06:10:00,0.67025,0.67025,0.67025,0.67025,17500000.0
2006-10-18 06:11:00,0.67027,0.67032,0.67026,0.67027,186100002.0
2006-10-18 06:12:00,0.67028,0.67034,0.67024,0.67024,75800000.0
2006-10-18 06:13:00,0.67022,0.67022,0.67022,0.67022,35900002.0
2006-10-18 06:14:00,0.6702,0.67027,0.6702,0.67025,153600001.0
2006-10-18 06:15:00,0.67022,0.67025,0.6702,0.6702,126300000.0
2006-10-18 06:16:00,0.67025,0.67025,0.6702,0.67025,157900002.0
2006-10-18 06:17:00,0.67023,0.67023,0.67016,0.67019,201799999.0
2006-10-18 06:18:00,0.67021,0.67024,0.67018,0.67024,74500000.0
2006-10-18 06:19:00,0.67028,0.67028,0.67025,0.67027,105499996.0
2006-10-18 06:20:00,0.67021,0.67024,0.67019,0.67019,174400002.0
2006-10-18 06:21:00,0.67028,0.67028,0.66994,0.67009,123599998.0
2006-10-18 06:22:00,0.67018,0.67022,0.67017,0.67017,133599999.0
2006-10-18 06:23:00,0.67022,0.67027,0.67019,0.67022,195699996.0
2006-10-18 06:24:00,0.67022,0.67035,0.67018,0.67031,162199998.0
2006-10-18 06:25:00,0.6703,0.6703,0.66997,0.67004,126899998.0
2006-10-18 06:26:00,0.67028,0.67029,0.67023,0.67023,24600000.0
2006-10-18 06:27:00,0.67019,0.6703,0.67004,0.67007,138099996.0
2006-10-18 06:28:00,0.67022,0.6703,0.67022,0.67027,170699995.0
2006-10-18 06:29:00,0.67028,0.67032,0.67027,0.67027,155099997.0
2006-10-18 06:30:00,0.67024,0.67024,0.67017,0.67019,88500000.0
2006-10-18 06:31:00,0.67015,0.67023,0.67015,0.67023,163799995.0
2006-10-18 06:32:00,0.67028,0.67028,0.67027,0.67027,7800000.0
2006-10-18 06:33:00,0.67023,0.67023,0.67023,0.67023,8000000.0
2006-10-18 06:34:00,0.67018,0.67032,0.67007,0.67022,171700003.0
2006-10-18 06:35:00,0.67025,0.67025,0.67025,0.67025,12200000.0
2006-10-18 06:36:00,0.67019,0.67023,0.67017,0.67017,46800002.0
2006-10-18 06:37:00,0.67019,0.67036,0.67015,0.67036,121200003.0
2006-10-18 06:38:00,0.6703,0.6703,0.67028,0.67028,20700001.0
2006-10-18 06:39:00,0.6703,0.67032,0.67017,0.67032,99499998.0
2006-10-18 06:40:00,0.67033,0.67033,0.67027,0.67029,31000000.0
2006-10-18 06:41:00,0.67023,0.67023,0.67023,0.67023,31100000.0
2006-10-18 06:42:00,0.6702,0.6702,0.6702,0.6702,36000000.0
2006-10-18 06:43:00,0.67025,0.67031,0.67025,0.67031,58200000.0
2006-10-18 06:44:00,0.67027,0.67032,0.67027,0.67029,203799998.0
2006-10-18 06:45:00,0.67034,0.67034,0.67018,0.67018,169400001.0
2006-10-18 06:46:00,0.6702,0.67027,0.6702,0.6702,226699995.0
2006-10-18 06:47:00,0.67022,0.67027,0.67022,0.67025,97999995.0
2006-10-18 06:48:00,0.67022,0.67023,0.67022,0.67023,75100001.0
2006-10-18 06:49:00,0.67008,0.67026,0.67003,0.67018,116199999.0
2006-10-18 06:50:00,0.6702,0.67024,0.67019,0.67024,150700002.0
2006-10-18 06:51:00,0.67019,0.67019,0.67016,0.67016,39000000.0
2006-10-18 06:52:00,0.67018,0.67027,0.67018,0.67022,108199996.0
2006-10-18 06:53:00,0.67028,0.67028,0.67001,0.67002,82600001.0
2006-10-18 06:54:00,0.67022,0.67022,0.67022,0.67022,49400001.0
2006-10-18 06:55:00,0.67023,0.67025,0.67019,0.67021,87800003.0
2006-10-18 06:56:00,0.6702,0.67027,0.6702,0.67022,253800000.0
2006-10-18 06:57:00,0.6702,0.67022,0.67018,0.67022,109800002.0
2006-10-18 06:58:00,0.67037,0.67038,0.67005,0.67013,186300000.0
2006-10-18 06:59:00,0.67018,0.67025,0.67012,0.67015,256100002.0
2006-10-18 07:00:00,0.67018,0.67018,0.67012,0.67014,61099999.0
2006-10-18 07:01:00,0.67007,0.67032,0.67003,0.67026,162700002.0
2006-10-18 07:02:00,0.67006,0.67021,0.67006,0.67017,166799998.0
2006-10-18 07:03:00,0.6702,0.67022,0.67004,0.67004,179799999.0
2006-10-18 07:04:00,0.67018,0.67024,0.67015,0.67015,66000001.0
2006-10-18 07:05:00,0.67013,0.67015,0.67009,0.67009,181499999.0
2006-10-18 07:06:00,0.67015,0.67015,0.67013,0.67013,98900002.0
2006-10-18 07:07:00,0.67013,0.67013,0.67008,0.67011,176800000.0
2006-10-18 07:08:00,0.6701,0.6701,0.67007,0.6701,129700000.0
2006-10-18 07:09:00,0.6701,0.67013,0.67008,0.67013,153499998.0
2006-10-18 07:10:00,0.6701,0.67012,0.67007,0.6701,171700001.0
2006-10-18 07:11:00,0.67011,0.67011,0.67006,0.6701,165399998.0
2006-10-18 07:12:00,0.67011,0.67017,0.67011,0.67017,5100000.0
2006-10-18 07:13:00,0.67021,0.67023,0.67012,0.67023,88999999.0
2006-10-18 07:14:00,0.67023,0.67023,0.67014,0.67021,224600002.0
2006-10-18 07:15:00,0.67023,0.67023,0.67015,0.67017,193599998.0
2006-10-18 07:16:00,0.67015,0.67015,0.67013,0.67015,274999996.0
2006-10-18 07:17:00,0.67012,0.67022,0.67012,0.67022,109500001.0
2006-10-18 07:18:00,0.67024,0.67024,0.67017,0.67017,33400000.0
2006-10-18 07:19:00,0.67025,0.67031,0.6701,0.67026,103300001.0
2006-10-18 07:20:00,0.6702,0.67022,0.67012,0.67012,238900001.0
2006-10-18 07:21:00,0.67017,0.67019,0.67009,0.67015,165300001.0
2006-10-18 07:22:00,0.67016,0.67025,0.67016,0.67025,50199998.0
2006-10-18 07:23:00,0.67019,0.67019,0.67016,0.67016,43099998.0
2006-10-18 07:24:00,0.67014,0.67021,0.67006,0.67013,209600003.0
2006-10-18 07:25:00,0.67013,0.67015,0.67013,0.67015,23900000.0
2006-10-18 07:26:00,0.67015,0.67015,0.67013,0.67013,50199999.0
2006-10-18 07:27:00,0.67013,0.67013,0.67006,0.67006,52699998.0
2006-10-18 07:28:00,0.67009,0.67009,0.67008,0.67008,24700001.0
2006-10-18 07:29:00,0.67013,0.67014,0.67006,0.67014,65699998.0
2006-10-18 07:30:00,0.67013,0.67014,0.67008,0.67013,206099997.0
2006-10-18 07:31:00,0.67017,0.67017,0.67013,0.67013,61300000.0
2006-10-18 07:32:00,0.67012,0.67017,0.66989,0.66989,150199998.0
2006-10-18 07:33:00,0.67015,0.67015,0.67013,0.67013,65300001.0
2006-10-18 07:34:00,0.6701,0.67015,0.6701,0.67015,400800003.0
2006-10-18 07:35:00,0.67018,0.67021,0.67013,0.67015,106999998.0
2006-10-18 07:36:00,0.67013,0.67015,0.67013,0.67015,53499998.0
2006-10-18 07:37:00,0.67015,0.67023,0.67008,0.67023,307400004.0
2006-10-18 07:38:00,0.67023,0.67023,0.67011,0.67011,165800001.0
2006-10-18 07:39:00,0.67009,0.6702,0.67009,0.6702,122900004.0
2006-10-18 07:40:00,0.67025,0.67025,0.67023,0.67025,98499998.0
2006-10-18 07:41:00,0.67025,0.67025,0.67022,0.67025,153000003.0
2006-10-18 07:42:00,0.67023,0.67025,0.67023,0.67023,36499999.0
2006-10-18 07:43:00,0.67027,0.67036,0.67016,0.67029,148499996.0
2006-10-18 07:44:00,0.67022,0.67032,0.67022,0.67027,95599998.0
2006-10-18 07:45:00,0.6702,0.67025,0.6702,0.6702,84499999.0
2006-10-18 07:46:00,0.67023,0.67031,0.67021,0.67021,147399999.0
2006-10-18 07:47:00,0.6703,0.67033,0.67026,0.67033,248399998.0
2006-10-18 07:48:00,0.67032,0.67033,0.67027,0.67033,164700001.0
2006-10-18 07:49:00,0.67029,0.67029,0.67026,0.67026,39200000.0
2006-10-18 07:50:00,0.67027,0.67032,0.67025,0.67025,225500003.0
2006-10-18 07:51:00,0.67021,0.67031,0.67019,0.67019,83800002.0
2006-10-18 07:52:00,0.67022,0.67022,0.6702,0.6702,57700001.0
2006-10-18 07:53:00,0.67023,0.67023,0.67019,0.67019,120700001.0
2006-10-18 07:54:00,0.67021,0.67031,0.67021,0.67022,102800000.0
2006-10-18 07:55:00,0.67028,0.6703,0.67028,0.6703,42299999.0
2006-10-18 07:56:00,0.67028,0.67034,0.67025,0.67034,107800000.0
2006-10-18 07:57:00,0.67032,0.67032,0.67023,0.67032,181599999.0
2006-10-18 07:58:00,0.67033,0.67033,0.67017,0.67025,166500002.0
2006-10-18 07:59:00,0.67027,0.6703,0.67017,0.67017,132600002.0
2006-10-18 08:00:00,0.67019,0.67035,0.67019,0.67031,223299992.0
2006-10-18 08:01:00,0.67027,0.67031,0.67025,0.6703,136699999.0
2006-10-18 08:02:00,0.67024,0.6703,0.6702,0.67023,60500000.0
2006-10-18 08:03:00,0.6703,0.6703,0.67018,0.67028,141500000.0
2006-10-18 08:04:00,0.67027,0.67038,0.67019,0.67038,154800000.0
2006-10-18 08:05:00,0.6704,0.6704,0.67038,0.67038,55900002.0
2006-10-18 08:06:00,0.6703,0.6703,0.67028,0.67028,74100000.0
2006-10-18 08:07:00,0.67033,0.67033,0.67024,0.67033,150400002.0
2006-10-18 08:08:00,0.67035,0.67042,0.67035,0.67037,89300000.0
2006-10-18 08:09:00,0.67031,0.67041,0.67027,0.67041,70599999.0
2006-10-18 08:10:00,0.67037,0.6704,0.67029,0.67033,79499999.0
2006-10-18 08:11:00,0.6703,0.6703,0.67024,0.67024,203600003.0
2006-10-18 08:12:00,0.67026,0.67026,0.67014,0.67023,237699999.0
2006-10-18 08:13:00,0.67023,0.67023,0.67015,0.67017,171999998.0
2006-10-18 08:14:00,0.67023,0.67023,0.67018,0.67018,72000001.0
2006-10-18 08:15:00,0.67005,0.67005,0.66977,0.66977,131400004.0
2006-10-18 08:16:00,0.6698,0.66998,0.66977,0.66998,138099999.0
2006-10-18 08:17:00,0.67008,0.67018,0.67008,0.67018,16000000.0
2006-10-18 08:18:00,0.67018,0.67018,0.67006,0.67009,124500001.0
2006-10-18 08:19:00,0.67015,0.67018,0.67015,0.67018,19200000.0
2006-10-18 08:20:00,0.67019,0.67019,0.67014,0.67016,95900000.0
2006-10-18 08:21:00,0.67018,0.67024,0.67013,0.67013,138800000.0
2006-10-18 08:22:00,0.67016,0.67018,0.67015,0.67018,83500002.0
2006-10-18 08:23:00,0.67021,0.67024,0.67017,0.67017,167299996.0
2006-10-18 08:24:00,0.67019,0.67028,0.67019,0.67028,158000002.0
2006-10-18 08:25:00,0.67025,0.67032,0.67025,0.6703,17500000.0
2006-10-18 08:26:00,0.67034,0.67036,0.67028,0.67028,154800001.0
2006-10-18 08:27:00,0.67033,0.6704,0.67032,0.67033,65400001.0
2006-10-18 08:28:00,0.67029,0.67032,0.67028,0.6703,191699999.0
2006-10-18 08:29:00,0.67033,0.67033,0.67029,0.67029,92700000.0
2006-10-18 08:30:00,0.67032,0.67038,0.67032,0.67035,95900000.0
2006-10-18 08:31:00,0.67032,0.6704,0.67029,0.67029,165300000.0
2006-10-18 08:32:00,0.67024,0.67034,0.67024,0.67034,99800001.0
2006-10-18 08:33:00,0.67031,0.67031,0.67022,0.67023,133399999.0
2006-10-18 08:34:00,0.67018,0.67032,0.67018,0.67032,120100002.0
2006-10-18 08:35:00,0.67029,0.67029,0.67026,0.67026,59700000.0
2006-10-18 08:36:00,0.67019,0.67019,0.67006,0.67006,117199998.0
2006-10-18 08:37:00,0.67004,0.67021,0.67004,0.67021,118299998.0
2006-10-18 08:38:00,0.67023,0.67023,0.67015,0.67021,104600000.0
2006-10-18 08:39:00,0.67015,0.67017,0.67005,0.67017,75200001.0
2006-10-18 08:40:00,0.67014,0.67019,0.67014,0.67017,86800000.0
2006-10-18 08:41:00,0.67012,0.67014,0.67009,0.67012,181399999.0
2006-10-18 08:42:00,0.67005,0.67005,0.66982,0.66988,131500002.0
2006-10-18 08:43:00,0.66986,0.66999,0.66982,0.66992,64599999.0
2006-10-18 08:44:00,0.66994,0.67004,0.66989,0.67003,185800001.0
2006-10-18 08:45:00,0.67003,0.67014,0.67003,0.67008,218599996.0
2006-10-18 08:46:00,0.67005,0.67012,0.67,0.67012,154500005.0
2006-10-18 08:47:00,0.67009,0.67012,0.67008,0.67012,193199995.0
2006-10-18 08:48:00,0.67013,0.67015,0.67013,0.67015,61000000.0
2006-10-18 08:49:00,0.67012,0.67014,0.67005,0.67014,176199999.0
2006-10-18 08:50:00,0.67015,0.6702,0.6701,0.6702,161099996.0
2006-10-18 08:51:00,0.67027,0.67029,0.67018,0.67021,161599997.0
2006-10-18 08:52:00,0.6702,0.67028,0.6702,0.67028,88600003.0
2006-10-18 08:53:00,0.67024,0.67024,0.67017,0.67017,65800002.0
2006-10-18 08:54:00,0.67013,0.67013,0.67007,0.6701,89199999.0
2006-10-18 08:55:00,0.67012,0.67017,0.6701,0.6701,31900001.0
2006-10-18 08:56:00,0.67008,0.67013,0.67006,0.67007,164599999.0
2006-10-18 08:57:00,0.67006,0.67014,0.67003,0.67008,137099999.0
2006-10-18 08:58:00,0.67012,0.67014,0.67008,0.67013,76499998.0
2006-10-18 08:59:00,0.67009,0.67016,0.67007,0.67012,157800001.0
2006-10-18 09:00:00,0.67011,0.67015,0.67009,0.67015,52499998.0
2006-10-18 09:01:00,0.67015,0.67015,0.67007,0.67013,129500001.0
2006-10-18 09:02:00,0.67013,0.67013,0.67004,0.67004,72700002.0
2006-10-18 09:03:00,0.67018,0.67039,0.67018,0.67031,209600003.0
2006-10-18 09:04:00,0.67037,0.67042,0.67034,0.67034,80799997.0
2006-10-18 09:05:00,0.67034,0.67038,0.67032,0.67035,169500001.0
2006-10-18 09:06:00,0.67035,0.67041,0.67035,0.67035,109099997.0
2006-10-18 09:07:00,0.67038,0.67038,0.67027,0.67032,179099998.0
2006-10-18 09:08:00,0.67036,0.67048,0.67036,0.6704,180599998.0
2006-10-18 09:09:00,0.67043,0.67043,0.67042,0.67042,82199998.0
2006-10-18 09:10:00,0.67042,0.67042,0.67037,0.67037,137199998.0
2006-10-18 09:11:00,0.67033,0.67035,0.67027,0.67035,193600006.0
2006-10-18 09:12:00,0.6703,0.67031,0.67029,0.67031,159300001.0
2006-10-18 09:13:00,0.67032,0.67032,0.67032,0.67032,27800000.0
2006-10-18 09:14:00,0.67035,0.67041,0.67035,0.67036,96100001.0
2006-10-18 09:15:00,0.67032,0.67033,0.6703,0.67031,75900000.0
2006-10-18 09:16:00,0.67031,0.67033,0.67027,0.67032,180300001.0
2006-10-18 09:17:00,0.67028,0.67038,0.67028,0.67033,50100000.0
2006-10-18 09:18:00,0.67033,0.67038,0.67029,0.67035,133800002.0
2006-10-18 09:19:00,0.67036,0.67037,0.6703,0.67032,88500002.0
2006-10-18 09:20:00,0.67032,0.67034,0.67029,0.67034,74200001.0
2006-10-18 09:21:00,0.67034,0.67037,0.67028,0.67037,171800005.0
2006-10-18 09:22:00,0.67037,0.6704,0.67033,0.67039,121200000.0
2006-10-18 09:23:00,0.67033,0.67036,0.67027,0.67035,196099996.0
2006-10-18 09:24:00,0.67031,0.67035,0.6703,0.67035,168299997.0
2006-10-18 09:25:00,0.67033,0.67033,0.67024,0.67033,193299997.0
2006-10-18 09:26:00,0.67032,0.67036,0.67026,0.67034,209300001.0
2006-10-18 09:27:00,0.67033,0.67033,0.67026,0.67031,227799995.0
2006-10-18 09:28:00,0.6703,0.6703,0.6702,0.67022,137900003.0
2006-10-18 09:29:00,0.67019,0.67021,0.67015,0.67021,169700002.0
2006-10-18 09:30:00,0.67026,0.67027,0.67013,0.67013,91500002.0
2006-10-18 09:31:00,0.67006,0.67022,0.67006,0.67022,134399998.0
2006-10-18 09:32:00,0.67021,0.67024,0.67016,0.67017,195599997.0
2006-10-18 09:33:00,0.67017,0.67024,0.67017,0.67024,86199998.0
2006-10-18 09:34:00,0.6702,0.67021,0.67013,0.6702,58800000.0
2006-10-18 09:35:00,0.67023,0.67023,0.67016,0.67017,24400000.0
2006-10-18 09:36:00,0.67016,0.67024,0.6701,0.6701,104600001.0
2006-10-18 09:37:00,0.6702,0.67024,0.67015,0.67021,222500002.0
2006-10-18 09:38:00,0.67025,0.67025,0.67014,0.67023,133000004.0
2006-10-18 09:39:00,0.67023,0.67025,0.67018,0.67018,141200004.0
2006-10-18 09:40:00,0.67022,0.67023,0.67022,0.67023,75100001.0
2006-10-18 09:41:00,0.67022,0.67022,0.67015,0.67018,119400000.0
2006-10-18 09:42:00,0.67023,0.67025,0.67016,0.67025,336200003.0
2006-10-18 09:43:00,0.67027,0.67034,0.67023,0.67029,74700000.0
2006-10-18 09:44:00,0.67019,0.67027,0.66996,0.66996,72700000.0
2006-10-18 09:45:00,0.67022,0.67032,0.67022,0.67031,154300003.0
2006-10-18 09:46:00,0.67024,0.67024,0.6701,0.67015,197700001.0
2006-10-18 09:47:00,0.67011,0.67019,0.67009,0.67015,96499998.0
2006-10-18 09:48:00,0.6701,0.67022,0.6701,0.67021,167099998.0
2006-10-18 09:49:00,0.67019,0.67019,0.67009,0.67013,182799999.0
2006-10-18 09:50:00,0.67015,0.67015,0.6701,0.67013,65499998.0
2006-10-18 09:51:00,0.67015,0.6702,0.67013,0.67014,238799997.0
2006-10-18 09:52:00,0.67013,0.67013,0.67005,0.6701,167200004.0
2006-10-18 09:53:00,0.67008,0.67014,0.67004,0.67014,218600002.0
2006-10-18 09:54:00,0.67008,0.67016,0.67008,0.67016,126899996.0
2006-10-18 09:55:00,0.6701,0.67012,0.66997,0.66997,219299998.0
2006-10-18 09:56:00,0.67,0.67004,0.67,0.67004,28900000.0
2006-10-18 09:57:00,0.67008,0.67009,0.67004,0.67009,168099995.0
2006-10-18 09:58:00,0.67005,0.67005,0.66994,0.67,94399997.0
2006-10-18 09:59:00,0.67002,0.67008,0.67001,0.67005,43400001.0
2006-10-18 10:00:00,0.67002,0.67011,0.67002,0.67011,146300000.0
2006-10-18 10:01:00,0.67012,0.67022,0.67007,0.67022,160300001.0
2006-10-18 10:02:00,0.67018,0.67021,0.67015,0.67021,124700000.0
2006-10-18 10:03:00,0.67028,0.67037,0.67028,0.67035,215700001.0
2006-10-18 10:04:00,0.67028,0.67029,0.67018,0.67024,79799999.0
2006-10-18 10:05:00,0.6702,0.67021,0.67016,0.6702,94199998.0
2006-10-18 10:06:00,0.67017,0.6702,0.67014,0.67017,265000001.0
2006-10-18 10:07:00,0.67012,0.67017,0.67011,0.67016,191599999.0
2006-10-18 10:08:00,0.67017,0.6702,0.67014,0.67014,125599997.0
2006-10-18 10:09:00,0.67011,0.67017,0.67011,0.67015,149899997.0
2006-10-18 10:10:00,0.67012,0.67021,0.67011,0.67017,203500000.0
2006-10-18 10:11:00,0.67012,0.67015,0.67012,0.67012,54300001.0
2006-10-18 10:12:00,0.67008,0.67014,0.67005,0.67013,87999999.0
2006-10-18 10:13:00,0.67012,0.67015,0.6701,0.67015,239000007.0
2006-10-18 10:14:00,0.67014,0.67014,0.67007,0.6701,216899999.0
2006-10-18 10:15:00,0.67015,0.67015,0.6701,0.67012,168100000.0
2006-10-18 10:16:00,0.67012,0.67015,0.67012,0.67015,13900000.0
2006-10-18 10:17:00,0.67011,0.67011,0.67004,0.67004,132199999.0
2006-10-18 10:18:00,0.67004,0.67005,0.67,0.67001,77999998.0
2006-10-18 10:19:00,0.66997,0.67003,0.66989,0.67003,143300001.0
2006-10-18 10:20:00,0.67005,0.67008,0.67003,0.67008,132099999.0
2006-10-18 10:21:00,0.67004,0.67004,0.66995,0.66995,76400002.0
2006-10-18 10:22:00,0.67003,0.67005,0.67002,0.67005,175800003.0
2006-10-18 10:23:00,0.67005,0.67006,0.66997,0.66998,79599997.0
2006-10-18 10:24:00,0.66997,0.67005,0.66993,0.67005,113500002.0
2006-10-18 10:25:00,0.67003,0.67005,0.67003,0.67005,84599999.0
2006-10-18 10:26:00,0.67005,0.67006,0.67002,0.67003,171100001.0
2006-10-18 10:27:00,0.66997,0.66997,0.66986,0.66993,83099999.0
2006-10-18 10:28:00,0.66993,0.67007,0.66993,0.66998,171600000.0
2006-10-18 10:29:00,0.67,0.67,0.66991,0.66996,335899996.0
2006-10-18 10:30:00,0.66982,0.6699,0.66959,0.66976,98700002.0
2006-10-18 10:31:00,0.66963,0.66991,0.66957,0.66991,66300000.0
2006-10-18 10:32:00,0.67,0.67003,0.66995,0.67003,160600003.0
2006-10-18 10:33:00,0.67002,0.67002,0.66987,0.66987,81600001.0
2006-10-18 10:34:00,0.66988,0.66988,0.66981,0.66982,133200001.0
2006-10-18 10:35:00,0.66992,0.67009,0.66992,0.67007,153600002.0
2006-10-18 10:36:00,0.67013,0.67013,0.66998,0.66998,248199999.0
2006-10-18 10:37:00,0.66992,0.67001,0.66987,0.67001,75900002.0
2006-10-18 10:38:00,0.67007,0.6702,0.67007,0.67015,170899997.0
2006-10-18 10:39:00,0.6701,0.6701,0.67004,0.6701,77299999.0
2006-10-18 10:40:00,0.67015,0.67021,0.67015,0.67021,74999997.0
2006-10-18 10:41:00,0.67023,0.67023,0.67007,0.67007,171599998.0
2006-10-18 10:42:00,0.67007,0.67011,0.67006,0.67009,149800001.0
2006-10-18 10:43:00,0.67017,0.67025,0.67015,0.67016,181200002.0
2006-10-18 10:44:00,0.6701,0.67014,0.67009,0.67009,202799996.0
2006-10-18 10:45:00,0.67005,0.67008,0.67002,0.67008,137300002.0
2006-10-18 10:46:00,0.67,0.67005,0.67,0.67005,142099998.0
2006-10-18 10:47:00,0.67001,0.67001,0.66999,0.66999,23900000.0
2006-10-18 10:48:00,0.66996,0.66998,0.66996,0.66998,83000000.0
2006-10-18 10:49:00,0.67,0.67006,0.66998,0.67006,150399999.0
2006-10-18 10:50:00,0.67002,0.67002,0.66985,0.66985,154999999.0
2006-10-18 10:51:00,0.66992,0.66992,0.66981,0.6699,150899999.0
2006-10-18 10:52:00,0.66989,0.66993,0.66985,0.66993,124800001.0
2006-10-18 10:53:00,0.67,0.67003,0.66995,0.67001,113399999.0
2006-10-18 10:54:00,0.67004,0.67008,0.67002,0.67008,115800002.0
2006-10-18 10:55:00,0.67012,0.67017,0.67005,0.67015,149300004.0
2006-10-18 10:56:00,0.67012,0.67014,0.67002,0.67014,225600003.0
2006-10-18 10:57:00,0.6701,0.67014,0.67006,0.67012,225900000.0
2006-10-18 10:58:00,0.67009,0.67016,0.67009,0.67013,119600000.0
2006-10-18 10:59:00,0.67012,0.67015,0.6701,0.67015,124700001.0
2006-10-18 11:00:00,0.67013,0.67013,0.67009,0.67011,184600004.0
2006-10-18 11:01:00,0.67011,0.67011,0.67007,0.67011,87000000.0
2006-10-18 11:02:00,0.67011,0.67014,0.67011,0.67012,112299998.0
2006-10-18 11:03:00,0.67012,0.67014,0.67007,0.67012,238999999.0
2006-10-18 11:04:00,0.67008,0.67014,0.67007,0.67011,292700002.0
2006-10-18 11:05:00,0.67002,0.67011,0.67002,0.67011,108699998.0
2006-10-18 11:06:00,0.67013,0.67013,0.67006,0.67007,112600001.0
2006-10-18 11:07:00,0.67007,0.6702,0.67007,0.67013,93100000.0
2006-10-18 11:08:00,0.67027,0.67032,0.6702,0.67032,67800001.0
2006-10-18 11:09:00,0.67033,0.67041,0.67033,0.67033,200199996.0
2006-10-18 11:10:00,0.67027,0.67027,0.67013,0.67016,161500000.0
2006-10-18 11:11:00,0.67017,0.67022,0.67017,0.67018,74100001.0
2006-10-18 11:12:00,0.67021,0.67022,0.67016,0.67016,136999999.0
2006-10-18 11:13:00,0.67015,0.67016,0.67008,0.67008,162800003.0
2006-10-18 11:14:00,0.67004,0.67004,0.66996,0.67,167299994.0
2006-10-18 11:15:00,0.67007,0.67007,0.67003,0.67005,163900004.0
2006-10-18 11:16:00,0.67006,0.6701,0.67004,0.67006,256700004.0
2006-10-18 11:17:00,0.67007,0.67012,0.67007,0.67012,250200002.0
2006-10-18 11:18:00,0.67011,0.67016,0.67007,0.67016,107000000.0
2006-10-18 11:19:00,0.67019,0.67024,0.67011,0.6702,303499996.0
2006-10-18 11:20:00,0.67016,0.6702,0.67013,0.67017,69400001.0
2006-10-18 11:21:00,0.67027,0.67027,0.67023,0.67025,171199999.0
2006-10-18 11:22:00,0.67025,0.67032,0.67021,0.6703,177899998.0
2006-10-18 11:23:00,0.67033,0.67033,0.67021,0.67022,114300001.0
2006-10-18 11:24:00,0.67032,0.67035,0.67025,0.67027,54600001.0
2006-10-18 11:25:00,0.67024,0.67031,0.67024,0.67029,135100001.0
2006-10-18 11:26:00,0.67029,0.67035,0.67029,0.67035,93900001.0
2006-10-18 11:27:00,0.67032,0.67032,0.67026,0.67031,141899999.0
2006-10-18 11:28:00,0.67031,0.67033,0.67027,0.6703,84800000.0
2006-10-18 11:29:00,0.67039,0.67046,0.67039,0.67042,57400000.0
2006-10-18 11:30:00,0.67049,0.67054,0.67047,0.67054,277799995.0
2006-10-18 11:31:00,0.67049,0.67052,0.67046,0.67049,103600002.0
2006-10-18 11:32:00,0.67052,0.67052,0.6704,0.6704,106700000.0
2006-10-18 11:33:00,0.67043,0.67054,0.67043,0.6705,172399999.0
2006-10-18 11:34:00,0.67053,0.67053,0.67044,0.67047,164200001.0
2006-10-18 11:35:00,0.6705,0.67053,0.67047,0.67053,91000002.0
2006-10-18 11:36:00,0.67052,0.67055,0.67048,0.67049,165999997.0
2006-10-18 11:37:00,0.67052,0.67061,0.67052,0.67059,110199998.0
2006-10-18 11:38:00,0.67053,0.67055,0.67053,0.67055,66299999.0
2006-10-18 11:39:00,0.67052,0.67058,0.67048,0.67058,20700000.0
2006-10-18 11:40:00,0.67059,0.67059,0.67054,0.67055,30499999.0
2006-10-18 11:41:00,0.67042,0.67043,0.67042,0.67043,76000000.0
2006-10-18 11:42:00,0.67036,0.67036,0.67034,0.67034,111299997.0
2006-10-18 11:43:00,0.67033,0.67038,0.67032,0.67038,87800003.0
2006-10-18 11:44:00,0.6703,0.6703,0.67026,0.67026,63100003.0
2006-10-18 11:45:00,0.67021,0.67031,0.67016,0.67028,189700003.0
2006-10-18 11:46:00,0.67025,0.67029,0.67018,0.67018,205600002.0
2006-10-18 11:47:00,0.67024,0.67026,0.67015,0.67026,90499998.0
2006-10-18 11:48:00,0.67021,0.6703,0.67017,0.6703,147800001.0
2006-10-18 11:49:00,0.67027,0.67036,0.67019,0.67036,191999997.0
2006-10-18 11:50:00,0.67025,0.67038,0.67021,0.67035,202800000.0
2006-10-18 11:51:00,0.67033,0.67033,0.67026,0.67028,284899999.0
2006-10-18 11:52:00,0.67035,0.67041,0.67035,0.6704,95200000.0
2006-10-18 11:53:00,0.67041,0.67046,0.67036,0.67046,227499995.0
2006-10-18 11:54:00,0.67038,0.67039,0.67036,0.67036,40699998.0
2006-10-18 11:55:00,0.67043,0.67043,0.67031,0.67035,254699996.0
2006-10-18 11:56:00,0.67035,0.67044,0.67035,0.67044,75000002.0
2006-10-18 11:57:00,0.67043,0.67043,0.67029,0.67029,155599998.0
2006-10-18 11:58:00,0.67028,0.6704,0.67028,0.6704,138399997.0
2006-10-18 11:59:00,0.67044,0.67045,0.67036,0.67045,159599999.0
2006-10-18 12:00:00,0.6704,0.67045,0.6704,0.67045,260300001.0
2006-10-18 12:01:00,0.67048,0.67048,0.6704,0.6704,262599995.0
2006-10-18 12:02:00,0.67047,0.67047,0.67036,0.6704,167300001.0
2006-10-18 12:03:00,0.67047,0.67053,0.67045,0.67051,98900001.0
2006-10-18 12:04:00,0.67052,0.67052,0.6705,0.6705,82599998.0
2006-10-18 12:05:00,0.6705,0.6705,0.67044,0.67044,53400000.0
2006-10-18 12:06:00,0.67043,0.67047,0.67043,0.67045,100400002.0
2006-10-18 12:07:00,0.67046,0.67048,0.67039,0.67044,123999999.0
2006-10-18 12:08:00,0.67053,0.67058,0.67047,0.67058,102999999.0
2006-10-18 12:09:00,0.6706,0.67068,0.67058,0.67062,178100002.0
2006-10-18 12:10:00,0.67063,0.67067,0.67063,0.67066,101700003.0
2006-10-18 12:11:00,0.67063,0.67065,0.67057,0.6706,159500001.0
2006-10-18 12:12:00,0.67053,0.67053,0.67051,0.67051,84499998.0
2006-10-18 12:13:00,0.67048,0.67048,0.67044,0.67045,61500000.0
2006-10-18 12:14:00,0.67049,0.67054,0.67046,0.67053,68700001.0
2006-10-18 12:15:00,0.67055,0.6706,0.6705,0.67052,186699997.0
2006-10-18 12:16:00,0.67055,0.67057,0.6705,0.67057,123700003.0
2006-10-18 12:17:00,0.67058,0.67058,0.6705,0.67055,87900000.0
2006-10-18 12:18:00,0.67055,0.67057,0.67052,0.67052,64499999.0
2006-10-18 12:19:00,0.67054,0.67054,0.67047,0.67047,32400000.0
2006-10-18 12:20:00,0.67045,0.67045,0.67039,0.67044,80600001.0
2006-10-18 12:21:00,0.67042,0.67044,0.67039,0.67041,267200001.0
2006-10-18 12:22:00,0.67043,0.67045,0.67043,0.67045,66200000.0
2006-10-18 12:23:00,0.67043,0.67045,0.67042,0.67045,204399993.0
2006-10-18 12:24:00,0.67043,0.67043,0.67033,0.67034,42400000.0
2006-10-18 12:25:00,0.67035,0.67035,0.67033,0.67035,42299998.0
2006-10-18 12:26:00,0.67027,0.67027,0.67025,0.67027,92900002.0
2006-10-18 12:27:00,0.67028,0.67034,0.67027,0.67027,137100000.0
2006-10-18 12:28:00,0.67023,0.67029,0.67022,0.67025,99799999.0
2006-10-18 12:29:00,0.67022,0.67031,0.67022,0.67027,256899998.0
2006-10-18 12:30:00,0.6702,0.67025,0.67019,0.67025,150900003.0
2006-10-18 12:31:00,0.67026,0.67027,0.67019,0.67022,131700002.0
2006-10-18 12:32:00,0.67021,0.67027,0.6702,0.6702,147700000.0
2006-10-18 12:33:00,0.67024,0.67031,0.67023,0.67023,129899996.0
2006-10-18 12:34:00,0.67022,0.67024,0.67017,0.67024,116600000.0
2006-10-18 12:35:00,0.6702,0.6702,0.6702,0.6702,3400000.0
2006-10-18 12:36:00,0.67018,0.67026,0.67018,0.6702,133100000.0
2006-10-18 12:37:00,0.67024,0.67024,0.67016,0.67021,128099997.0
2006-10-18 12:38:00,0.6702,0.67027,0.6702,0.67022,129299999.0
2006-10-18 12:39:00,0.67026,0.67026,0.67017,0.67019,144500002.0
2006-10-18 12:40:00,0.67012,0.67015,0.6701,0.67013,114300000.0
2006-10-18 12:41:00,0.67015,0.67015,0.67015,0.67015,13600000.0
2006-10-18 12:42:00,0.67011,0.6702,0.67011,0.67015,152599994.0
2006-10-18 12:43:00,0.67015,0.67024,0.67012,0.67024,104200001.0
2006-10-18 12:44:00,0.67021,0.67023,0.6702,0.6702,193600003.0
2006-10-18 12:45:00,0.67023,0.67023,0.67015,0.67015,69600000.0
2006-10-18 12:46:00,0.67019,0.67019,0.67016,0.67016,103200000.0
2006-10-18 12:47:00,0.67017,0.67024,0.67017,0.67024,96000000.0
2006-10-18 12:48:00,0.67019,0.67019,0.67007,0.67012,127700002.0
2006-10-18 12:49:00,0.67012,0.67017,0.6701,0.6701,240299999.0
2006-10-18 12:50:00,0.67015,0.67021,0.67013,0.67015,305800001.0
2006-10-18 12:51:00,0.67013,0.67017,0.67012,0.67015,158600000.0
2006-10-18 12:52:00,0.67012,0.67012,0.67002,0.67007,133700000.0
2006-10-18 12:53:00,0.67015,0.67015,0.67004,0.67007,122199997.0
2006-10-18 12:54:00,0.67004,0.67004,0.66995,0.67004,89000000.0
2006-10-18 12:55:00,0.67003,0.67003,0.66999,0.66999,67599998.0
2006-10-18 12:56:00,0.66995,0.67003,0.66995,0.67,142700001.0
2006-10-18 12:57:00,0.67002,0.67002,0.66991,0.66992,111400000.0
2006-10-18 12:58:00,0.66988,0.66992,0.66986,0.66989,183700001.0
2006-10-18 12:59:00,0.6699,0.66995,0.6699,0.6699,116600000.0
2006-10-18 13:00:00,0.6699,0.66997,0.66979,0.66997,117800003.0
2006-10-18 13:01:00,0.67003,0.67003,0.66993,0.66994,115800001.0
2006-10-18 13:02:00,0.66997,0.67003,0.66997,0.67003,56100000.0
2006-10-18 13:03:00,0.67,0.67006,0.66998,0.67005,72600000.0
2006-10-18 13:04:00,0.67002,0.67004,0.66997,0.67004,113499999.0
2006-10-18 13:05:00,0.67005,0.67005,0.67002,0.67002,56499998.0
2006-10-18 13:06:00,0.67002,0.67003,0.66994,0.66998,145200000.0
2006-10-18 13:07:00,0.66999,0.67004,0.66994,0.67,197000001.0
2006-10-18 13:08:00,0.66999,0.67004,0.66999,0.67002,150100000.0
2006-10-18 13:09:00,0.67002,0.67002,0.66992,0.66995,140999999.0
2006-10-18 13:10:00,0.66989,0.67002,0.66989,0.67002,89999999.0
2006-10-18 13:11:00,0.67003,0.67003,0.66996,0.66998,131300001.0
2006-10-18 13:12:00,0.66999,0.66999,0.66996,0.66996,68000000.0
2006-10-18 13:13:00,0.66993,0.66997,0.66992,0.66993,154100003.0
2006-10-18 13:14:00,0.66993,0.66998,0.66989,0.66992,215200004.0
2006-10-18 13:15:00,0.66985,0.66994,0.66985,0.66993,167600003.0
2006-10-18 13:16:00,0.66994,0.67,0.66991,0.66996,180599998.0
2006-10-18 13:17:00,0.67003,0.67004,0.66995,0.67004,343699999.0
2006-10-18 13:18:00,0.67,0.67007,0.67,0.67005,70000000.0
2006-10-18 13:19:00,0.67002,0.67005,0.67002,0.67005,17500000.0
2006-10-18 13:20:00,0.67003,0.67008,0.67003,0.67003,196199992.0
2006-10-18 13:21:00,0.67,0.67002,0.67,0.67002,117599999.0
2006-10-18 13:22:00,0.66997,0.66998,0.66997,0.66998,25600000.0
2006-10-18 13:23:00,0.67,0.67002,0.66999,0.67,132600002.0
2006-10-18 13:24:00,0.66997,0.67005,0.66997,0.67005,122799999.0
2006-10-18 13:25:00,0.67005,0.67005,0.67,0.67,143799999.0
2006-10-18 13:26:00,0.67005,0.67011,0.67001,0.67011,41500001.0
2006-10-18 13:27:00,0.67013,0.67017,0.67007,0.67011,131800000.0
2006-10-18 13:28:00,0.67006,0.67012,0.67006,0.67008,113900003.0
2006-10-18 13:29:00,0.67012,0.67013,0.67012,0.67013,71900002.0
2006-10-18 13:30:00,0.67013,0.67013,0.67005,0.6701,94900001.0
2006-10-18 13:31:00,0.6701,0.67012,0.67005,0.67005,134099999.0
2006-10-18 13:32:00,0.67009,0.67009,0.67004,0.67007,141500002.0
2006-10-18 13:33:00,0.67003,0.67005,0.67002,0.67002,177099996.0
2006-10-18 13:34:00,0.67005,0.67005,0.67,0.67002,125099998.0
2006-10-18 13:35:00,0.67,0.67005,0.67,0.67,52500000.0
2006-10-18 13:36:00,0.67006,0.67006,0.66992,0.67,146900002.0
2006-10-18 13:37:00,0.67,0.67005,0.66997,0.67004,73300000.0
2006-10-18 13:38:00,0.66998,0.66998,0.66996,0.66996,84200001.0
2006-10-18 13:39:00,0.66992,0.67001,0.66992,0.66994,204599996.0
2006-10-18 13:40:00,0.6699,0.66996,0.6699,0.66992,169700002.0
2006-10-18 13:41:00,0.66993,0.66993,0.6699,0.6699,93999998.0
2006-10-18 13:42:00,0.66994,0.66994,0.66987,0.66991,211100000.0
2006-10-18 13:43:00,0.66991,0.67,0.66989,0.66989,186199995.0
2006-10-18 13:44:00,0.66994,0.67,0.66993,0.67,45800001.0
2006-10-18 13:45:00,0.66998,0.67004,0.66996,0.66997,161699999.0
2006-10-18 13:46:00,0.66995,0.67,0.66988,0.66992,137900003.0
2006-10-18 13:47:00,0.66995,0.67002,0.66992,0.66992,336400007.0
2006-10-18 13:48:00,0.66995,0.67002,0.66994,0.66995,75000000.0
2006-10-18 13:49:00,0.66996,0.66997,0.6699,0.6699,205999997.0
2006-10-18 13:50:00,0.6699,0.67,0.6699,0.66998,141000003.0
2006-10-18 13:51:00,0.66997,0.67004,0.66996,0.67004,95800000.0
2006-10-18 13:52:00,0.67002,0.67005,0.67002,0.67002,161299999.0
2006-10-18 13:53:00,0.67008,0.67008,0.67,0.67005,259799999.0
2006-10-18 13:54:00,0.67004,0.67004,0.66996,0.67,119000001.0
2006-10-18 13:55:00,0.67003,0.67007,0.66998,0.67002,174299999.0
2006-10-18 13:56:00,0.67002,0.67003,0.66991,0.67003,114199999.0
2006-10-18 13:57:00,0.67,0.67003,0.67,0.67,71000000.0
2006-10-18 13:58:00,0.67003,0.67005,0.67002,0.67005,59100001.0
2006-10-18 13:59:00,0.67002,0.67002,0.67002,0.67002,4800000.0
2006-10-18 14:00:00,0.67002,0.67007,0.67,0.67007,184999998.0
2006-10-18 14:01:00,0.67004,0.67004,0.66996,0.67001,103799999.0
2006-10-18 14:02:00,0.67003,0.67008,0.67,0.67008,55300002.0
2006-10-18 14:03:00,0.67005,0.67005,0.67,0.67,55199999.0
2006-10-18 14:04:00,0.67004,0.67007,0.67002,0.67006,147500001.0
2006-10-18 14:05:00,0.67002,0.67009,0.67002,0.67003,100399998.0
2006-10-18 14:06:00,0.67007,0.67014,0.67007,0.67014,241399998.0
2006-10-18 14:07:00,0.67011,0.67016,0.67003,0.6701,157600004.0
2006-10-18 14:08:00,0.67013,0.67013,0.67005,0.67013,128400000.0
2006-10-18 14:09:00,0.67011,0.67013,0.67007,0.67013,91499998.0
2006-10-18 14:10:00,0.67009,0.67012,0.67003,0.67012,140700000.0
2006-10-18 14:11:00,0.67005,0.67005,0.66996,0.67002,80700000.0
2006-10-18 14:12:00,0.67003,0.67003,0.6699,0.6699,109599998.0
2006-10-18 14:13:00,0.66994,0.67001,0.66992,0.66997,152200000.0
2006-10-18 14:14:00,0.66993,0.67004,0.66993,0.66997,119000001.0
2006-10-18 14:15:00,0.66995,0.67012,0.66995,0.67009,109500001.0
2006-10-18 14:16:00,0.67009,0.6701,0.67007,0.6701,87600001.0
2006-10-18 14:17:00,0.67012,0.67014,0.67007,0.67014,121999999.0
2006-10-18 14:18:00,0.67018,0.67024,0.67013,0.67017,143200001.0
2006-10-18 14:19:00,0.67012,0.67012,0.67009,0.67011,76699999.0
2006-10-18 14:20:00,0.67013,0.67016,0.67009,0.67015,128900001.0
2006-10-18 14:21:00,0.67016,0.67017,0.67002,0.67002,187799994.0
2006-10-18 14:22:00,0.67008,0.67013,0.67001,0.67009,136799998.0
2006-10-18 14:23:00,0.67014,0.67014,0.67009,0.6701,210100004.0
2006-10-18 14:24:00,0.67013,0.67014,0.67012,0.67014,27900000.0
2006-10-18 14:25:00,0.67012,0.67012,0.66998,0.67002,141700005.0
2006-10-18 14:26:00,0.67003,0.67005,0.67002,0.67005,215999999.0
2006-10-18 14:27:00,0.67007,0.6701,0.67,0.6701,154399999.0
2006-10-18 14:28:00,0.67011,0.67011,0.67005,0.6701,128500001.0
2006-10-18 14:29:00,0.66995,0.66995,0.66985,0.66985,53200002.0
2006-10-18 14:30:00,0.66972,0.66986,0.66972,0.66986,243200000.0
2006-10-18 14:31:00,0.66964,0.67013,0.6694,0.67013,131700001.0
2006-10-18 14:32:00,0.67013,0.67018,0.67012,0.67012,164099994.0
2006-10-18 14:33:00,0.67005,0.67011,0.66999,0.67011,140199998.0
2006-10-18 14:34:00,0.67025,0.67025,0.67019,0.67024,136600002.0
2006-10-18 14:35:00,0.67018,0.67018,0.67012,0.67012,100900001.0
2006-10-18 14:36:00,0.67001,0.67017,0.66972,0.67015,95699998.0
2006-10-18 14:37:00,0.66995,0.67011,0.66971,0.67011,169199999.0
2006-10-18 14:38:00,0.6702,0.67023,0.6697,0.67013,184299999.0
2006-10-18 14:39:00,0.66958,0.67026,0.66958,0.67022,211399999.0
2006-10-18 14:40:00,0.67021,0.67034,0.67015,0.67034,188500001.0
2006-10-18 14:41:00,0.67039,0.67044,0.67026,0.67026,189499999.0
2006-10-18 14:42:00,0.67027,0.67036,0.67027,0.6703,79900002.0
2006-10-18 14:43:00,0.67035,0.67038,0.67028,0.67031,177900000.0
2006-10-18 14:44:00,0.67037,0.67042,0.67036,0.67042,216599993.0
2006-10-18 14:45:00,0.67045,0.67045,0.6704,0.67043,223799997.0
2006-10-18 14:46:00,0.67049,0.67049,0.67044,0.67048,122400000.0
2006-10-18 14:47:00,0.67049,0.6705,0.67049,0.6705,113000000.0
2006-10-18 14:48:00,0.67053,0.67053,0.67039,0.67045,134000000.0
2006-10-18 14:49:00,0.67044,0.67061,0.67041,0.67061,113700001.0
2006-10-18 14:50:00,0.67058,0.67058,0.67038,0.67043,124899999.0
2006-10-18 14:51:00,0.67034,0.67039,0.67025,0.67031,114299997.0
2006-10-18 14:52:00,0.6703,0.67035,0.67029,0.67033,158000000.0
2006-10-18 14:53:00,0.67033,0.67035,0.6703,0.67035,234600003.0
2006-10-18 14:54:00,0.6703,0.6703,0.67017,0.67028,105600000.0
2006-10-18 14:55:00,0.67034,0.67034,0.67027,0.6703,153800001.0
2006-10-18 14:56:00,0.67028,0.67037,0.67024,0.6703,104799998.0
2006-10-18 14:57:00,0.67023,0.67023,0.67012,0.67018,94999998.0
2006-10-18 14:58:00,0.67024,0.67024,0.67017,0.67024,166500006.0
2006-10-18 14:59:00,0.67019,0.67019,0.67011,0.67015,184399999.0
2006-10-18 15:00:00,0.67016,0.67022,0.67014,0.67014,155300003.0
2006-10-18 15:01:00,0.67016,0.67017,0.67009,0.67016,92600001.0
2006-10-18 15:02:00,0.67008,0.67017,0.67008,0.67012,210400004.0
2006-10-18 15:03:00,0.67011,0.67013,0.67006,0.67009,285600004.0
2006-10-18 15:04:00,0.67002,0.6701,0.67,0.67007,122100000.0
2006-10-18 15:05:00,0.67006,0.67012,0.6698,0.67008,219200003.0
2006-10-18 15:06:00,0.67006,0.67009,0.67002,0.67005,109299998.0
2006-10-18 15:07:00,0.67004,0.67004,0.66991,0.66995,131700003.0
2006-10-18 15:08:00,0.67001,0.67001,0.66996,0.66999,98800002.0
2006-10-18 15:09:00,0.67,0.67,0.6699,0.6699,104000001.0
2006-10-18 15:10:00,0.66994,0.67,0.66991,0.66997,267199992.0
2006-10-18 15:11:00,0.66997,0.67001,0.6698,0.66983,161800001.0
2006-10-18 15:12:00,0.66978,0.66982,0.66973,0.66982,114100001.0
2006-10-18 15:13:00,0.66983,0.66985,0.66978,0.6698,200200004.0
2006-10-18 15:14:00,0.66978,0.6699,0.66978,0.66986,239000000.0
2006-10-18 15:15:00,0.66984,0.6699,0.6698,0.6699,100399998.0
2006-10-18 15:16:00,0.66987,0.66987,0.66975,0.66977,100399999.0
2006-10-18 15:17:00,0.66978,0.66982,0.66972,0.6698,72899998.0
2006-10-18 15:18:00,0.66976,0.66977,0.66968,0.66975,214099995.0
2006-10-18 15:19:00,0.66975,0.66981,0.66975,0.6698,131099998.0
2006-10-18 15:20:00,0.66986,0.6699,0.66974,0.66974,135499999.0
2006-10-18 15:21:00,0.66976,0.66976,0.66965,0.66968,80199999.0
2006-10-18 15:22:00,0.66972,0.66972,0.66968,0.66968,52100001.0
2006-10-18 15:23:00,0.66961,0.66972,0.66961,0.6697,107000000.0
2006-10-18 15:24:00,0.66974,0.66983,0.66974,0.66983,142300000.0
2006-10-18 15:25:00,0.66978,0.66981,0.66972,0.66972,128799998.0
2006-10-18 15:26:00,0.66975,0.66975,0.66965,0.66973,115399997.0
2006-10-18 15:27:00,0.66969,0.66969,0.66962,0.66962,73399997.0
2006-10-18 15:28:00,0.66967,0.66973,0.66965,0.66973,86799999.0
2006-10-18 15:29:00,0.66976,0.66976,0.66969,0.66971,62300001.0
2006-10-18 15:30:00,0.66971,0.66972,0.66965,0.66965,91000000.0
2006-10-18 15:31:00,0.66962,0.66971,0.66961,0.66971,73500000.0
2006-10-18 15:32:00,0.66967,0.66967,0.66964,0.66964,38200000.0
2006-10-18 15:33:00,0.66962,0.66967,0.66962,0.66962,87700002.0
2006-10-18 15:34:00,0.6697,0.66977,0.66965,0.66971,157599998.0
2006-10-18 15:35:00,0.66965,0.66965,0.66951,0.66959,139699998.0
2006-10-18 15:36:00,0.66958,0.6696,0.66953,0.6696,189499996.0
2006-10-18 15:37:00,0.66962,0.66969,0.6696,0.6696,74000000.0
2006-10-18 15:38:00,0.66965,0.66965,0.66965,0.66965,55100001.0
2006-10-18 15:39:00,0.66965,0.66965,0.66963,0.66963,126800001.0
2006-10-18 15:40:00,0.66968,0.66973,0.66961,0.66973,219499999.0
2006-10-18 15:41:00,0.66962,0.66973,0.66962,0.6697,215800004.0
2006-10-18 15:42:00,0.66973,0.66977,0.66969,0.66977,108500002.0
2006-10-18 15:43:00,0.66971,0.66971,0.66965,0.66968,131700001.0
2006-10-18 15:44:00,0.66973,0.66973,0.6697,0.66971,127299996.0
2006-10-18 15:45:00,0.66975,0.66975,0.66965,0.66972,128500000.0
2006-10-18 15:46:00,0.66979,0.66979,0.66975,0.66976,175999997.0
2006-10-18 15:47:00,0.66973,0.66973,0.66965,0.66967,82200001.0
2006-10-18 15:48:00,0.66973,0.66978,0.66972,0.66972,108900003.0
2006-10-18 15:49:00,0.66975,0.66988,0.66975,0.66984,115999998.0
2006-10-18 15:50:00,0.66989,0.66991,0.66984,0.66984,106600000.0
2006-10-18 15:51:00,0.66986,0.66986,0.66977,0.66977,119800002.0
2006-10-18 15:52:00,0.6697,0.66978,0.6697,0.66972,99000001.0
2006-10-18 15:53:00,0.66973,0.66982,0.66973,0.66982,120100004.0
2006-10-18 15:54:00,0.66982,0.66983,0.66976,0.66977,76400002.0
2006-10-18 15:55:00,0.66979,0.66982,0.66974,0.66978,237799999.0
2006-10-18 15:56:00,0.6698,0.66981,0.66975,0.66981,115300003.0
2006-10-18 15:57:00,0.66983,0.66993,0.66978,0.6699,174199999.0
2006-10-18 15:58:00,0.66992,0.66993,0.66983,0.66983,229299999.0
2006-10-18 15:59:00,0.66981,0.66984,0.6697,0.66971,183799996.0
2006-10-18 16:00:00,0.66973,0.66983,0.66973,0.66982,105700000.0
2006-10-18 16:01:00,0.66981,0.66982,0.66974,0.66974,173300004.0
2006-10-18 16:02:00,0.66974,0.66979,0.66965,0.66965,219200001.0
2006-10-18 16:03:00,0.66981,0.66982,0.66977,0.66977,101900001.0
2006-10-18 16:04:00,0.6698,0.6698,0.66971,0.66978,59699999.0
2006-10-18 16:05:00,0.66976,0.66983,0.66973,0.66973,64100000.0
2006-10-18 16:06:00,0.66974,0.6698,0.66969,0.66973,194699994.0
2006-10-18 16:07:00,0.66974,0.66983,0.66974,0.66981,123600003.0
2006-10-18 16:08:00,0.66983,0.66985,0.6698,0.66983,165300003.0
2006-10-18 16:09:00,0.66981,0.66981,0.66979,0.66979,5700000.0
2006-10-18 16:10:00,0.6697,0.66973,0.66969,0.66971,156900000.0
2006-10-18 16:11:00,0.6697,0.66974,0.66966,0.66971,148099999.0
2006-10-18 16:12:00,0.66975,0.66978,0.66972,0.66973,230899995.0
2006-10-18 16:13:00,0.66975,0.66975,0.66972,0.66975,121899999.0
2006-10-18 16:14:00,0.66977,0.66978,0.66973,0.66973,70100000.0
2006-10-18 16:15:00,0.66972,0.66973,0.66972,0.66973,60100001.0
2006-10-18 16:16:00,0.66971,0.66971,0.66966,0.6697,263400004.0
2006-10-18 16:17:00,0.66963,0.66972,0.66963,0.66968,181400004.0
2006-10-18 16:18:00,0.66969,0.66973,0.66966,0.66968,167400000.0
2006-10-18 16:19:00,0.66972,0.66975,0.66971,0.66975,116399999.0
2006-10-18 16:20:00,0.66969,0.66973,0.66968,0.66973,123800002.0
2006-10-18 16:21:00,0.66973,0.66975,0.66968,0.66969,77400001.0
2006-10-18 16:22:00,0.66975,0.66975,0.6697,0.6697,100199998.0
2006-10-18 16:23:00,0.66975,0.66975,0.66972,0.66975,131200000.0
2006-10-18 16:24:00,0.66974,0.66974,0.66963,0.6697,310200007.0
2006-10-18 16:25:00,0.66968,0.66976,0.66966,0.66976,185500005.0
2006-10-18 16:26:00,0.66973,0.66973,0.66964,0.66967,76599999.0
2006-10-18 16:27:00,0.66965,0.66968,0.66962,0.66962,238599998.0
2006-10-18 16:28:00,0.66963,0.66971,0.66958,0.66964,246199996.0
2006-10-18 16:29:00,0.66963,0.66963,0.66956,0.66963,154700000.0
2006-10-18 16:30:00,0.66958,0.66967,0.66956,0.66964,102900002.0
2006-10-18 16:31:00,0.66961,0.66965,0.66958,0.66958,81100001.0
2006-10-18 16:32:00,0.66966,0.66975,0.66966,0.66973,153200003.0
2006-10-18 16:33:00,0.66972,0.66979,0.66972,0.66978,122800001.0
2006-10-18 16:34:00,0.66976,0.66976,0.66966,0.6697,247999999.0
2006-10-18 16:35:00,0.66977,0.66982,0.66976,0.66977,93300001.0
2006-10-18 16:36:00,0.66973,0.66987,0.66973,0.66986,142300000.0
2006-10-18 16:37:00,0.66988,0.66988,0.6698,0.6698,116499999.0
2006-10-18 16:38:00,0.66987,0.6699,0.66977,0.66981,258000000.0
2006-10-18 16:39:00,0.66983,0.66991,0.66978,0.66983,321399993.0
2006-10-18 16:40:00,0.6698,0.66985,0.66975,0.66982,175000001.0
2006-10-18 16:41:00,0.6698,0.66993,0.6698,0.66993,175200002.0
2006-10-18 16:42:00,0.6699,0.66991,0.66985,0.6699,208200003.0
2006-10-18 16:43:00,0.66985,0.66993,0.66985,0.66993,71799999.0
2006-10-18 16:44:00,0.66986,0.66989,0.66981,0.66985,67400000.0
2006-10-18 16:45:00,0.66985,0.66988,0.66981,0.66988,234699997.0
2006-10-18 16:46:00,0.6699,0.66992,0.66984,0.6699,241600002.0
2006-10-18 16:47:00,0.66987,0.66994,0.66986,0.66987,275599999.0
2006-10-18 16:48:00,0.66987,0.66994,0.66984,0.66987,110000002.0
2006-10-18 16:49:00,0.66987,0.66993,0.66987,0.66987,91100002.0
2006-10-18 16:50:00,0.66993,0.66995,0.66989,0.66991,97400001.0
2006-10-18 16:51:00,0.66993,0.66993,0.6699,0.6699,5600000.0
2006-10-18 16:52:00,0.66997,0.67005,0.66997,0.67002,146099999.0
2006-10-18 16:53:00,0.67004,0.67004,0.66998,0.67,120799998.0
2006-10-18 16:54:00,0.66999,0.67002,0.66996,0.66996,110000000.0
2006-10-18 16:55:00,0.66993,0.67005,0.66992,0.67005,209700003.0
2006-10-18 16:56:00,0.66997,0.66999,0.66994,0.66997,107400001.0
2006-10-18 16:57:00,0.67001,0.67001,0.6699,0.66996,150099999.0
2006-10-18 16:58:00,0.66995,0.67003,0.6699,0.67003,161800001.0
2006-10-18 16:59:00,0.67007,0.67008,0.67007,0.67008,41700002.0
2006-10-18 17:00:00,0.67008,0.67013,0.67008,0.67009,61900001.0
2006-10-18 17:01:00,0.6701,0.67015,0.67004,0.67013,184600003.0
2006-10-18 17:02:00,0.67001,0.67004,0.66994,0.66997,150799998.0
2006-10-18 17:03:00,0.66994,0.67004,0.66992,0.67,103900002.0
2006-10-18 17:04:00,0.67002,0.67012,0.66998,0.67007,208999998.0
2006-10-18 17:05:00,0.66998,0.67005,0.66998,0.67005,172599994.0
2006-10-18 17:06:00,0.67,0.67003,0.66995,0.67002,118400001.0
2006-10-18 17:07:00,0.67009,0.67012,0.67,0.67005,293299997.0
2006-10-18 17:08:00,0.67003,0.67005,0.67003,0.67005,171900003.0
2006-10-18 17:09:00,0.67003,0.67003,0.6699,0.6699,79800002.0
2006-10-18 17:10:00,0.66995,0.66996,0.66987,0.66996,79700002.0
2006-10-18 17:11:00,0.66994,0.66994,0.6699,0.6699,98100000.0
2006-10-18 17:12:00,0.66989,0.66992,0.66988,0.66992,84700001.0
2006-10-18 17:13:00,0.66996,0.67002,0.66987,0.66993,112600000.0
2006-10-18 17:14:00,0.66995,0.66995,0.6699,0.66995,116899999.0
2006-10-18 17:15:00,0.66995,0.67003,0.6699,0.6699,96800000.0
2006-10-18 17:16:00,0.66993,0.67002,0.66993,0.67,239200000.0
2006-10-18 17:17:00,0.67,0.67005,0.66999,0.67002,127400000.0
2006-10-18 17:18:00,0.67003,0.67004,0.66998,0.67004,180399997.0
2006-10-18 17:19:00,0.67003,0.67004,0.66997,0.66999,176400002.0
2006-10-18 17:20:00,0.67007,0.67007,0.67003,0.67003,143600002.0
2006-10-18 17:21:00,0.67003,0.67004,0.66995,0.67004,149899999.0
2006-10-18 17:22:00,0.67002,0.67005,0.67002,0.67003,40600000.0
2006-10-18 17:23:00,0.67002,0.67003,0.66999,0.66999,183399994.0
2006-10-18 17:24:00,0.67005,0.67005,0.66999,0.67003,202599999.0
2006-10-18 17:25:00,0.67003,0.67003,0.66994,0.67,173900001.0
2006-10-18 17:26:00,0.67001,0.67001,0.66992,0.66992,92400004.0
2006-10-18 17:27:00,0.66993,0.66994,0.66985,0.6699,153900001.0
2006-10-18 17:28:00,0.66994,0.66996,0.6699,0.66995,115200000.0
2006-10-18 17:29:00,0.66995,0.66995,0.6699,0.6699,74299998.0
2006-10-18 17:30:00,0.66993,0.66993,0.66987,0.66987,174300000.0
2006-10-18 17:31:00,0.66992,0.66992,0.66991,0.66991,55099998.0
2006-10-18 17:32:00,0.66995,0.66995,0.6699,0.66994,219599998.0
2006-10-18 17:33:00,0.66996,0.66996,0.66987,0.66995,110000000.0
2006-10-18 17:34:00,0.66992,0.66992,0.6699,0.66992,144299994.0
2006-10-18 17:35:00,0.66995,0.66995,0.66989,0.66994,236900001.0
2006-10-18 17:36:00,0.66995,0.66997,0.66993,0.66993,98299996.0
2006-10-18 17:37:00,0.66993,0.66997,0.66992,0.66992,189299996.0
2006-10-18 17:38:00,0.6699,0.6699,0.6699,0.6699,44700002.0
2006-10-18 17:39:00,0.66997,0.66999,0.66993,0.66993,75000002.0
2006-10-18 17:40:00,0.66993,0.66997,0.66993,0.66995,208300003.0
2006-10-18 17:41:00,0.6699,0.66997,0.66987,0.66997,177200000.0
2006-10-18 17:42:00,0.66997,0.67001,0.66995,0.66995,74300000.0
2006-10-18 17:43:00,0.66997,0.66997,0.66992,0.66993,54200000.0
2006-10-18 17:44:00,0.66992,0.66999,0.66992,0.66999,52600000.0
2006-10-18 17:45:00,0.66997,0.67002,0.66997,0.66998,243999999.0
2006-10-18 17:46:00,0.66995,0.67002,0.66995,0.66997,153200002.0
2006-10-18 17:47:00,0.66996,0.67003,0.66996,0.67003,105400002.0
2006-10-18 17:48:00,0.67,0.67005,0.66999,0.67002,179100001.0
2006-10-18 17:49:00,0.67005,0.67005,0.67005,0.67005,64900002.0
2006-10-18 17:50:00,0.66997,0.67003,0.66997,0.67003,31500001.0
2006-10-18 17:51:00,0.67007,0.6701,0.67002,0.67007,194400001.0
2006-10-18 17:52:00,0.67005,0.67005,0.67005,0.67005,45399999.0
2006-10-18 17:53:00,0.67005,0.67013,0.67004,0.67004,138599999.0
2006-10-18 17:54:00,0.67003,0.67005,0.66998,0.67005,112900003.0
2006-10-18 17:55:00,0.67003,0.67005,0.67003,0.67005,79799999.0
2006-10-18 17:56:00,0.67002,0.67011,0.67002,0.67007,172200000.0
2006-10-18 17:57:00,0.67003,0.67003,0.66992,0.67,195599999.0
2006-10-18 17:58:00,0.67002,0.67002,0.66998,0.66998,99800001.0
2006-10-18 17:59:00,0.66999,0.67003,0.66995,0.67,131799999.0
2006-10-18 18:00:00,0.67002,0.67005,0.66998,0.67005,33100001.0
2006-10-18 18:01:00,0.67008,0.67008,0.67003,0.67005,1364999993.0
2006-10-18 18:02:00,0.67003,0.67005,0.67,0.67,1466100002.0
2006-10-18 18:03:00,0.67,0.67015,0.66999,0.6701,1808699993.0
2006-10-18 18:04:00,0.67008,0.67015,0.67004,0.67009,683199997.0
2006-10-18 18:05:00,0.67003,0.67005,0.67,0.67003,1275399994.0
2006-10-18 18:06:00,0.67003,0.67009,0.66999,0.67007,1714499995.0
2006-10-18 18:07:00,0.67002,0.67009,0.66999,0.67003,2127300009.0
2006-10-18 18:08:00,0.67,0.67,0.67,0.67,910900003.0
2006-10-18 18:09:00,0.67002,0.67005,0.67,0.67003,910900003.0
2006-10-18 18:10:00,0.67004,0.67008,0.66998,0.67,879200006.0
2006-10-18 18:11:00,0.67,0.67008,0.67,0.67008,1230199993.0
2006-10-18 18:12:00,0.67004,0.67008,0.66995,0.66995,1044899997.0
2006-10-18 18:13:00,0.67003,0.6701,0.67003,0.67004,973299998.0
2006-10-18 18:14:00,0.67004,0.67014,0.67003,0.67005,1557600008.0
2006-10-18 18:16:00,0.67005,0.67007,0.67,0.67002,1273800003.0
2006-10-18 18:17:00,0.67002,0.67005,0.67,0.67003,775499990.0
2006-10-18 18:18:00,0.67003,0.67005,0.67,0.67005,712300002.0
2006-10-18 18:19:00,0.67004,0.67006,0.66994,0.67002,722200006.0
2006-10-18 18:20:00,0.67005,0.67008,0.67003,0.67008,773099998.0
2006-10-18 18:21:00,0.67005,0.67008,0.67,0.67005,871800006.0
2006-10-18 18:22:00,0.67007,0.67008,0.67002,0.67005,845400000.0
2006-10-18 18:23:00,0.67007,0.67013,0.67005,0.67005,1344900003.0
2006-10-18 18:24:00,0.67004,0.67016,0.67003,0.67004,774000000.0
2006-10-18 18:25:00,0.67003,0.67012,0.67003,0.67009,790100002.0
2006-10-18 18:26:00,0.67014,0.67014,0.67005,0.67011,1083800009.0
2006-10-18 18:27:00,0.67014,0.67014,0.67003,0.6701,738600002.0
2006-10-18 18:28:00,0.67013,0.67018,0.6701,0.67018,715800008.0
2006-10-18 18:29:00,0.67014,0.67015,0.67005,0.67005,843599993.0
2006-10-18 18:30:00,0.67007,0.67016,0.67004,0.67016,611000000.0
2006-10-18 18:31:00,0.67014,0.67015,0.67005,0.67011,300199998.0
2006-10-18 18:32:00,0.67011,0.67011,0.66997,0.66997,617399999.0
2006-10-18 18:33:00,0.67,0.67013,0.67,0.67013,928500008.0
2006-10-18 18:34:00,0.67013,0.67013,0.67004,0.67011,1147700000.0
2006-10-18 18:35:00,0.67014,0.67014,0.67006,0.67011,567499985.0
2006-10-18 18:36:00,0.67002,0.67008,0.67002,0.67006,150100004.0
2006-10-18 18:37:00,0.67003,0.67006,0.66999,0.67001,322600001.0
2006-10-18 18:38:00,0.67001,0.67012,0.66999,0.66999,403900004.0
2006-10-18 18:39:00,0.67002,0.67012,0.67002,0.67004,423599999.0
2006-10-18 18:40:00,0.67006,0.67009,0.67002,0.67002,449299991.0
2006-10-18 18:41:00,0.67002,0.67012,0.67001,0.67012,687300006.0
2006-10-18 18:42:00,0.67013,0.67015,0.67003,0.67007,413100002.0
2006-10-18 18:43:00,0.67003,0.67012,0.67003,0.67012,208099999.0
2006-10-18 18:44:00,0.67007,0.67015,0.67005,0.67011,716400004.0
2006-10-18 18:45:00,0.67011,0.67011,0.67,0.67007,385899992.0
2006-10-18 18:46:00,0.67018,0.67023,0.6701,0.67023,193299996.0
2006-10-18 18:47:00,0.67026,0.67026,0.67016,0.67023,275300001.0
2006-10-18 18:48:00,0.67021,0.67024,0.67015,0.67024,407299999.0
2006-10-18 18:49:00,0.67018,0.67024,0.67016,0.67024,158700005.0
2006-10-18 18:50:00,0.67016,0.67016,0.67003,0.67012,183099999.0
2006-10-18 18:51:00,0.67015,0.67015,0.66996,0.67009,310000000.0
2006-10-18 18:52:00,0.67007,0.67013,0.67001,0.67002,486600002.0
2006-10-18 18:53:00,0.67003,0.67011,0.67003,0.67007,560200001.0
2006-10-18 18:54:00,0.67015,0.67021,0.67014,0.67017,247100004.0
2006-10-18 18:55:00,0.67013,0.67022,0.67013,0.6702,678100009.0
2006-10-18 18:56:00,0.67023,0.67028,0.67023,0.67023,272300001.0
2006-10-18 18:57:00,0.67023,0.67023,0.67013,0.67013,369000001.0
2006-10-18 18:58:00,0.67007,0.67014,0.67004,0.67004,968399988.0
2006-10-18 18:59:00,0.67001,0.67014,0.67001,0.6701,820899994.0
2006-10-18 19:00:00,0.6701,0.67015,0.6701,0.6701,506099998.0
2006-10-18 19:01:00,0.67015,0.67015,0.67015,0.67015,79700000.0
2006-10-18 19:02:00,0.67014,0.67015,0.67008,0.67015,416600001.0
2006-10-18 19:03:00,0.67013,0.67017,0.6701,0.67012,738200007.0
2006-10-18 19:04:00,0.67014,0.67015,0.6701,0.67011,358900002.0
2006-10-18 19:05:00,0.67012,0.67017,0.6701,0.67017,473100003.0
2006-10-18 19:06:00,0.67012,0.67017,0.67012,0.67012,622500000.0
2006-10-18 19:07:00,0.67014,0.67014,0.67002,0.67002,238700003.0
2006-10-18 19:08:00,0.67008,0.67008,0.67,0.67,992300008.0
2006-10-18 19:09:00,0.67,0.67008,0.67,0.67008,528200004.0
2006-10-18 19:10:00,0.67007,0.67007,0.66996,0.67,256299999.0
2006-10-18 19:11:00,0.66995,0.67006,0.66994,0.67006,155200003.0
2006-10-18 19:12:00,0.67007,0.67007,0.67,0.67,281899998.0
2006-10-18 19:13:00,0.67,0.6701,0.67,0.67003,278300001.0
2006-10-18 19:14:00,0.67005,0.67021,0.67005,0.67013,252499999.0
2006-10-18 19:15:00,0.67022,0.67024,0.67014,0.67017,627999999.0
2006-10-18 19:16:00,0.6702,0.67023,0.67016,0.67023,89800001.0
2006-10-18 19:17:00,0.67019,0.67019,0.67014,0.67015,401599999.0
2006-10-18 19:18:00,0.67013,0.67017,0.67012,0.67017,232600001.0
2006-10-18 19:19:00,0.67014,0.67014,0.67002,0.6701,431200001.0
2006-10-18 19:20:00,0.67013,0.67021,0.67009,0.67012,346800001.0
2006-10-18 19:21:00,0.67014,0.67022,0.67014,0.67022,356999999.0
2006-10-18 19:22:00,0.67024,0.67026,0.67016,0.67017,319300001.0
2006-10-18 19:23:00,0.67012,0.67022,0.67012,0.67022,591199995.0
2006-10-18 19:24:00,0.67024,0.67026,0.67017,0.67026,180599993.0
2006-10-18 19:25:00,0.67024,0.67029,0.67013,0.67027,143800003.0
2006-10-18 19:26:00,0.67027,0.67027,0.67022,0.67022,404000000.0
2006-10-18 19:27:00,0.67022,0.67024,0.67014,0.67024,1001500000.0
2006-10-18 19:28:00,0.67022,0.67036,0.67022,0.67036,336300002.0
2006-10-18 19:29:00,0.67027,0.67033,0.67025,0.67033,566999996.0
2006-10-18 19:30:00,0.67033,0.67033,0.67021,0.6703,653799999.0
2006-10-18 19:31:00,0.67031,0.67036,0.67026,0.67034,700399992.0
2006-10-18 19:32:00,0.67036,0.67036,0.67022,0.6703,321200001.0
2006-10-18 19:33:00,0.67028,0.67033,0.67025,0.67025,236700003.0
2006-10-18 19:34:00,0.67025,0.67034,0.67025,0.67034,361200001.0
2006-10-18 19:35:00,0.67035,0.67035,0.67029,0.67031,520000001.0
2006-10-18 19:36:00,0.67036,0.67044,0.67034,0.67044,631500007.0
2006-10-18 19:37:00,0.67045,0.6705,0.67035,0.67043,436699995.0
2006-10-18 19:38:00,0.67046,0.67049,0.67043,0.67043,271799998.0
2006-10-18 19:39:00,0.6704,0.67047,0.6704,0.67042,783699999.0
2006-10-18 19:40:00,0.67037,0.67049,0.67037,0.67041,524700006.0
2006-10-18 19:41:00,0.67042,0.67045,0.6704,0.67043,480300002.0
2006-10-18 19:42:00,0.67043,0.67049,0.67041,0.67049,259100000.0
2006-10-18 19:43:00,0.67047,0.67048,0.6704,0.67048,111499996.0
2006-10-18 19:44:00,0.67052,0.6706,0.67049,0.67056,433700005.0
2006-10-18 19:45:00,0.6706,0.67061,0.67048,0.67056,268299998.0
2006-10-18 19:46:00,0.67059,0.67064,0.67058,0.67064,148800001.0
2006-10-18 19:47:00,0.67067,0.67067,0.67053,0.67067,188999997.0
2006-10-18 19:48:00,0.67075,0.67084,0.67075,0.67077,104100001.0
2006-10-18 19:49:00,0.67072,0.67075,0.67071,0.67075,131999999.0
2006-10-18 19:50:00,0.67073,0.67075,0.67067,0.67067,437399998.0
2006-10-18 19:51:00,0.6707,0.67071,0.67063,0.67065,391000004.0
2006-10-18 19:52:00,0.67063,0.67063,0.67058,0.67063,248000002.0
2006-10-18 19:53:00,0.67062,0.67063,0.67056,0.67063,117700001.0
2006-10-18 19:54:00,0.67063,0.67064,0.67057,0.67064,113199998.0
2006-10-18 19:55:00,0.67063,0.67063,0.67051,0.67054,130100000.0
2006-10-18 19:56:00,0.67053,0.67061,0.6705,0.67055,213300000.0
2006-10-18 19:57:00,0.67055,0.67059,0.67043,0.67056,567900002.0
2006-10-18 19:58:00,0.67058,0.67062,0.67053,0.67053,381800003.0
2006-10-18 19:59:00,0.67052,0.67058,0.67047,0.67047,423099998.0
2006-10-18 20:00:00,0.67053,0.67053,0.67044,0.67044,119300003.0
2006-10-18 20:01:00,0.67055,0.67056,0.67047,0.67056,184699999.0
2006-10-18 20:02:00,0.67059,0.67063,0.67052,0.67052,158200002.0
2006-10-18 20:03:00,0.67057,0.67063,0.67055,0.67057,269400001.0
2006-10-18 20:04:00,0.67053,0.67059,0.6705,0.67056,157100000.0
2006-10-18 20:05:00,0.67047,0.67053,0.67047,0.67053,178000000.0
2006-10-18 20:06:00,0.6705,0.67054,0.67045,0.67054,249300001.0
2006-10-18 20:07:00,0.67054,0.67061,0.67054,0.67056,129700001.0
2006-10-18 20:08:00,0.67057,0.67065,0.67057,0.67064,602300001.0
2006-10-18 20:09:00,0.67061,0.67062,0.67051,0.67062,161799998.0
2006-10-18 20:10:00,0.67063,0.67063,0.67058,0.67063,141799998.0
2006-10-18 20:11:00,0.67063,0.67067,0.67062,0.67065,303399994.0
2006-10-18 20:12:00,0.67063,0.67065,0.67053,0.67065,926999994.0
2006-10-18 20:13:00,0.67063,0.67067,0.67053,0.67066,300599999.0
2006-10-18 20:14:00,0.6707,0.67071,0.67061,0.6707,433400000.0
2006-10-18 20:15:00,0.67073,0.67073,0.67062,0.67062,895800005.0
2006-10-18 20:16:00,0.67062,0.67067,0.67044,0.67061,624999988.0
2006-10-18 20:17:00,0.67052,0.67061,0.6705,0.67054,181900002.0
2006-10-18 20:18:00,0.67057,0.67065,0.67056,0.67061,421199996.0
2006-10-18 20:19:00,0.67063,0.67065,0.6706,0.6706,482399999.0
2006-10-18 20:20:00,0.67061,0.67062,0.67055,0.67062,448100001.0
2006-10-18 20:21:00,0.67062,0.67071,0.6706,0.67071,177999998.0
2006-10-18 20:22:00,0.67073,0.67074,0.67064,0.67067,155499997.0
2006-10-18 20:23:00,0.67065,0.67067,0.67065,0.67065,365600000.0
2006-10-18 20:24:00,0.6706,0.67065,0.6706,0.6706,476100002.0
2006-10-18 20:25:00,0.67062,0.67072,0.67061,0.67066,481699995.0
2006-10-18 20:26:00,0.67068,0.67072,0.67056,0.67068,893799990.0
2006-10-18 20:27:00,0.67069,0.67075,0.67069,0.67075,290799996.0
2006-10-18 20:28:00,0.67075,0.67075,0.67063,0.67073,546699997.0
2006-10-18 20:29:00,0.67074,0.67074,0.67059,0.67069,646300001.0
2006-10-18 20:30:00,0.67073,0.67082,0.6707,0.67071,1995999994.0
2006-10-18 20:31:00,0.67068,0.67074,0.67056,0.67064,737299999.0
2006-10-18 20:32:00,0.67068,0.67075,0.6706,0.67062,1388600002.0
2006-10-18 20:33:00,0.67065,0.6707,0.67065,0.67065,277400004.0
2006-10-18 20:34:00,0.67063,0.67065,0.67062,0.67062,370699990.0
2006-10-18 20:35:00,0.67065,0.67066,0.67056,0.67066,219599999.0
2006-10-18 20:36:00,0.67073,0.67073,0.67057,0.6707,422700001.0
2006-10-18 20:37:00,0.67068,0.67072,0.67056,0.67066,741799998.0
2006-10-18 20:38:00,0.67065,0.67075,0.67065,0.6707,854400001.0
2006-10-18 20:39:00,0.6707,0.67075,0.6707,0.6707,403000005.0
2006-10-18 20:40:00,0.67068,0.67072,0.67061,0.67072,665799986.0
2006-10-18 20:41:00,0.6707,0.67072,0.67064,0.67067,412599995.0
2006-10-18 20:42:00,0.67067,0.67073,0.67067,0.67073,133100000.0
2006-10-18 20:43:00,0.67075,0.67078,0.67066,0.67077,554299995.0
2006-10-18 20:44:00,0.67077,0.67079,0.67063,0.67073,944099997.0
2006-10-18 20:45:00,0.67073,0.67075,0.6707,0.67072,333799997.0
2006-10-18 20:46:00,0.6708,0.6708,0.6707,0.67077,195200005.0
2006-10-18 20:47:00,0.67077,0.67081,0.6707,0.6708,610100001.0
2006-10-18 20:48:00,0.67078,0.67085,0.6707,0.6708,943099999.0
2006-10-18 20:49:00,0.67083,0.67092,0.6708,0.6708,259400006.0
2006-10-18 20:50:00,0.6708,0.67081,0.6707,0.67081,1542499992.0
2006-10-18 20:51:00,0.67085,0.67093,0.67082,0.67083,449099996.0
2006-10-18 20:52:00,0.67085,0.67088,0.6708,0.67082,664399994.0
2006-10-18 20:53:00,0.67087,0.67095,0.67085,0.67091,1053800001.0
2006-10-18 20:54:00,0.67092,0.67099,0.67088,0.67098,600200002.0
2006-10-18 20:55:00,0.67094,0.671,0.67084,0.67084,429099999.0
2006-10-18 20:56:00,0.67089,0.67095,0.67082,0.6709,1057700002.0
2006-10-18 20:57:00,0.67088,0.67098,0.67083,0.67097,1087299997.0
2006-10-18 20:58:00,0.67099,0.67104,0.67092,0.67104,711300001.0
2006-10-18 20:59:00,0.67103,0.67105,0.67093,0.67099,1589699997.0
2006-10-18 21:00:00,0.671,0.67101,0.67089,0.67089,1667599997.0
2006-10-18 21:01:00,0.67088,0.67102,0.67087,0.67102,1079900002.0
2006-10-18 21:02:00,0.67105,0.67105,0.671,0.67102,510999997.0
2006-10-18 21:03:00,0.67102,0.67108,0.671,0.67102,791399997.0
2006-10-18 21:04:00,0.671,0.671,0.67091,0.671,408500001.0
2006-10-18 21:05:00,0.671,0.67105,0.67098,0.67103,768199998.0
2006-10-18 21:06:00,0.67099,0.67108,0.67079,0.671,869699992.0
2006-10-18 21:07:00,0.67102,0.67106,0.67101,0.67102,50500001.0
2006-10-18 21:08:00,0.67094,0.67102,0.67093,0.67097,107599999.0
2006-10-18 21:09:00,0.67099,0.67102,0.67093,0.67095,518299996.0
2006-10-18 21:10:00,0.67097,0.67105,0.67097,0.67104,128499999.0
2006-10-18 21:11:00,0.67105,0.67105,0.671,0.67104,128499999.0
2006-10-18 21:12:00,0.67102,0.67105,0.67102,0.67105,169400002.0
2006-10-18 21:13:00,0.67105,0.67107,0.67097,0.67105,369900000.0
2006-10-18 21:14:00,0.67101,0.67106,0.67099,0.67103,731500001.0
2006-10-18 21:15:00,0.67104,0.67109,0.67099,0.67099,457300004.0
2006-10-18 21:16:00,0.67095,0.67117,0.67095,0.67117,438999998.0
2006-10-18 21:17:00,0.67115,0.67117,0.67107,0.67117,156200003.0
2006-10-18 21:18:00,0.67114,0.67115,0.67105,0.67106,153300000.0
2006-10-18 21:19:00,0.67103,0.6711,0.67094,0.67101,454999989.0
2006-10-18 21:20:00,0.67102,0.67102,0.67091,0.67092,1287299995.0
2006-10-18 21:21:00,0.67096,0.67102,0.67096,0.67102,329199994.0
2006-10-18 21:22:00,0.67105,0.67107,0.67102,0.67107,754900002.0
2006-10-18 21:23:00,0.67105,0.67105,0.67102,0.67102,34400000.0
2006-10-18 21:24:00,0.67104,0.67104,0.67095,0.67095,215799998.0
2006-10-18 21:25:00,0.67093,0.67099,0.67086,0.67092,252199996.0
2006-10-18 21:26:00,0.67095,0.67095,0.67092,0.67092,108500003.0
2006-10-18 21:27:00,0.67093,0.67093,0.67087,0.67087,129299999.0
2006-10-18 21:28:00,0.67125,0.67127,0.67116,0.67122,298000000.0
2006-10-18 21:29:00,0.67085,0.6709,0.67085,0.6709,135700000.0
2006-10-18 21:30:00,0.67091,0.67102,0.67091,0.67102,142899998.0
2006-10-18 21:31:00,0.67102,0.67102,0.67096,0.67102,230899998.0
2006-10-18 21:32:00,0.67103,0.67103,0.67095,0.67096,677700002.0
2006-10-18 21:33:00,0.67094,0.67097,0.67089,0.67092,341700001.0
2006-10-18 21:34:00,0.67094,0.67104,0.67094,0.67094,608100000.0
2006-10-18 21:35:00,0.67097,0.67103,0.67093,0.67095,231500004.0
2006-10-18 21:36:00,0.67092,0.67101,0.67091,0.67097,48600001.0
2006-10-18 21:37:00,0.67104,0.67104,0.67097,0.67103,297099998.0
2006-10-18 21:38:00,0.67099,0.67111,0.67096,0.67111,105900000.0
2006-10-18 21:39:00,0.67111,0.67118,0.67111,0.67114,179299999.0
2006-10-18 21:40:00,0.67107,0.67115,0.67107,0.67107,161000000.0
2006-10-18 21:41:00,0.67108,0.67116,0.67108,0.67116,138199999.0
2006-10-18 21:42:00,0.67115,0.67115,0.67112,0.67115,204399997.0
2006-10-18 21:43:00,0.67112,0.67119,0.67109,0.67113,283400005.0
2006-10-18 21:44:00,0.67113,0.67119,0.67107,0.67117,474700003.0
2006-10-18 21:45:00,0.6711,0.67119,0.6711,0.67116,69600001.0
2006-10-18 21:46:00,0.67115,0.67115,0.67111,0.67114,381800003.0
2006-10-18 21:47:00,0.67115,0.67118,0.67115,0.67115,164099999.0
2006-10-18 21:48:00,0.67114,0.67116,0.67107,0.67116,174999999.0
2006-10-18 21:49:00,0.67117,0.67117,0.67107,0.67107,272500003.0
2006-10-18 21:50:00,0.67102,0.67113,0.67102,0.67113,132499998.0
2006-10-18 21:51:00,0.67113,0.67113,0.67102,0.6711,268399995.0
2006-10-18 21:52:00,0.67108,0.67112,0.67108,0.67108,106100002.0
2006-10-18 21:53:00,0.6711,0.6711,0.671,0.671,151000003.0
2006-10-18 21:54:00,0.67102,0.67102,0.67093,0.671,297799999.0
2006-10-18 21:55:00,0.67102,0.67105,0.671,0.671,191899999.0
2006-10-18 21:56:00,0.67102,0.67102,0.67099,0.671,213799998.0
2006-10-18 21:57:00,0.67102,0.67104,0.67097,0.67101,219700000.0
2006-10-18 21:58:00,0.671,0.671,0.67094,0.67099,131900003.0
2006-10-18 21:59:00,0.67094,0.67101,0.6709,0.67101,395800006.0
2006-10-18 22:00:00,0.671,0.671,0.67092,0.67098,209699998.0
2006-10-18 22:01:00,0.67099,0.67099,0.6709,0.67099,186500000.0
2006-10-18 22:02:00,0.67098,0.67098,0.67088,0.6709,528399996.0
2006-10-18 22:03:00,0.67089,0.67092,0.67086,0.67092,340099998.0
2006-10-18 22:04:00,0.67091,0.67091,0.67083,0.67084,186599997.0
2006-10-18 22:05:00,0.67082,0.67099,0.67082,0.67098,188299997.0
2006-10-18 22:06:00,0.67097,0.67097,0.67085,0.6709,94400000.0
2006-10-18 22:07:00,0.6709,0.67095,0.6709,0.67095,182900001.0
2006-10-18 22:08:00,0.67092,0.67095,0.6709,0.6709,253499999.0
2006-10-18 22:09:00,0.67092,0.67095,0.67092,0.67095,176900000.0
2006-10-18 22:10:00,0.67092,0.67098,0.6709,0.67093,166100000.0
2006-10-18 22:11:00,0.67094,0.67094,0.6709,0.67092,112300000.0
2006-10-18 22:12:00,0.67093,0.67101,0.67085,0.67085,461999995.0
2006-10-18 22:13:00,0.67091,0.67092,0.67089,0.67092,143200000.0
2006-10-18 22:14:00,0.67092,0.67095,0.67092,0.67095,61400001.0
2006-10-18 22:15:00,0.67093,0.67093,0.67086,0.67087,606400004.0
2006-10-18 22:16:00,0.67087,0.67092,0.67085,0.67092,760900004.0
2006-10-18 22:17:00,0.67095,0.67095,0.67095,0.67095,23100000.0
2006-10-18 22:18:00,0.67093,0.67093,0.67088,0.67092,42000000.0
2006-10-18 22:19:00,0.67097,0.67097,0.67086,0.67091,67500001.0
2006-10-18 22:20:00,0.67088,0.67088,0.67076,0.67081,52300000.0
2006-10-18 22:21:00,0.67082,0.67082,0.67074,0.67078,390799993.0
2006-10-18 22:22:00,0.67082,0.67095,0.67077,0.6708,387400002.0
2006-10-18 22:23:00,0.67076,0.67097,0.67076,0.67086,593099993.0
2006-10-18 22:24:00,0.67089,0.67089,0.67076,0.67076,288899995.0
2006-10-18 22:25:00,0.67073,0.67099,0.67073,0.67099,284499997.0
2006-10-18 22:26:00,0.67098,0.67104,0.67097,0.67101,266900000.0
2006-10-18 22:27:00,0.67102,0.67102,0.67102,0.67102,105200003.0
2006-10-18 22:28:00,0.67102,0.67105,0.671,0.671,159899999.0
2006-10-18 22:29:00,0.67104,0.67111,0.67099,0.671,307899997.0
2006-10-18 22:30:00,0.67099,0.67099,0.67094,0.67095,133299998.0
2006-10-18 22:31:00,0.67102,0.67102,0.67095,0.67095,90099997.0
2006-10-18 22:32:00,0.67097,0.67101,0.67093,0.67095,282299999.0
2006-10-18 22:33:00,0.67095,0.67098,0.67095,0.67098,205800001.0
2006-10-18 22:34:00,0.67093,0.67093,0.6708,0.67085,256200001.0
2006-10-18 22:35:00,0.67083,0.6709,0.67072,0.6709,240800002.0
2006-10-18 22:36:00,0.67092,0.67093,0.67087,0.67093,142799998.0
2006-10-18 22:37:00,0.67095,0.67095,0.6709,0.6709,334800000.0
2006-10-18 22:38:00,0.67091,0.67091,0.67088,0.67088,83800001.0
2006-10-18 22:39:00,0.67088,0.67092,0.67088,0.67092,162300003.0
2006-10-18 22:40:00,0.6709,0.67095,0.6709,0.67094,372299999.0
2006-10-18 22:41:00,0.67095,0.671,0.67091,0.671,237899999.0
2006-10-18 22:42:00,0.67092,0.67099,0.67092,0.67095,203500004.0
2006-10-18 22:43:00,0.67102,0.67102,0.67102,0.67102,96100000.0
2006-10-18 22:44:00,0.67105,0.67105,0.67102,0.67105,149200002.0
2006-10-18 22:45:00,0.67105,0.67105,0.67092,0.67102,143499999.0
2006-10-18 22:46:00,0.67099,0.671,0.67092,0.671,102400001.0
2006-10-18 22:47:00,0.671,0.671,0.67089,0.67089,302200001.0
2006-10-18 22:48:00,0.6709,0.67096,0.67083,0.67087,285299999.0
2006-10-18 22:49:00,0.67091,0.67091,0.6707,0.6707,130099998.0
2006-10-18 22:50:00,0.67077,0.67083,0.67074,0.67074,290800002.0
2006-10-18 22:51:00,0.6707,0.67074,0.67065,0.67074,220799994.0
2006-10-18 22:52:00,0.67075,0.67075,0.67067,0.67068,72100001.0
2006-10-18 22:53:00,0.67067,0.67074,0.67063,0.67074,62300000.0
2006-10-18 22:54:00,0.67073,0.67076,0.67067,0.67073,108500001.0
2006-10-18 22:55:00,0.67073,0.67075,0.67073,0.67075,74400001.0
2006-10-18 22:56:00,0.67075,0.67075,0.6707,0.67073,43400000.0
2006-10-18 22:57:00,0.6707,0.67073,0.67068,0.67072,237600003.0
2006-10-18 22:58:00,0.67072,0.67077,0.67067,0.67071,403900002.0
2006-10-18 22:59:00,0.67058,0.67068,0.67048,0.67048,262899999.0
2006-10-18 23:00:00,0.6701,0.67043,0.6701,0.67037,134900003.0
2006-10-18 23:01:00,0.67041,0.67041,0.67029,0.67029,92600000.0
2006-10-18 23:02:00,0.67028,0.67041,0.67028,0.6703,115300001.0
2006-10-18 23:03:00,0.67027,0.67027,0.67019,0.67025,187399998.0
2006-10-18 23:04:00,0.67032,0.67048,0.67032,0.67043,9700000.0
2006-10-18 23:05:00,0.6704,0.6705,0.67037,0.6705,113600002.0
2006-10-18 23:06:00,0.67055,0.67057,0.67053,0.67055,238100000.0
2006-10-18 23:07:00,0.67056,0.67061,0.67056,0.67061,54499999.0
2006-10-18 23:08:00,0.67049,0.67054,0.67048,0.6705,131100001.0
2006-10-18 23:09:00,0.67046,0.67055,0.67043,0.67047,165700000.0
2006-10-18 23:10:00,0.67048,0.67059,0.67048,0.67056,72700001.0
2006-10-18 23:11:00,0.6706,0.67065,0.67052,0.67054,191199995.0
2006-10-18 23:12:00,0.67052,0.67058,0.6705,0.67058,79700000.0
2006-10-18 23:13:00,0.67079,0.67088,0.67079,0.67085,100800001.0
2006-10-18 23:14:00,0.67053,0.67057,0.6705,0.67052,96499999.0
2006-10-18 23:15:00,0.67063,0.67067,0.67062,0.67065,73400001.0
2006-10-18 23:16:00,0.67063,0.67063,0.6706,0.6706,24100000.0
2006-10-18 23:17:00,0.67069,0.67088,0.67069,0.67081,265200002.0
2006-10-18 23:18:00,0.67063,0.67063,0.6706,0.6706,52299999.0
2006-10-18 23:19:00,0.67061,0.67069,0.67061,0.67069,77700002.0
2006-10-18 23:20:00,0.67073,0.67075,0.67073,0.67075,132800000.0
2006-10-18 23:21:00,0.67075,0.67075,0.67064,0.6707,137500000.0
2006-10-18 23:22:00,0.67073,0.67075,0.67067,0.67075,86899997.0
2006-10-18 23:23:00,0.67075,0.67077,0.6707,0.67073,168200000.0
2006-10-18 23:24:00,0.67072,0.67072,0.67059,0.67061,105200003.0
2006-10-18 23:25:00,0.67068,0.67068,0.67048,0.6705,207000000.0
2006-10-18 23:26:00,0.67057,0.67057,0.67054,0.67055,93300001.0
2006-10-18 23:27:00,0.67067,0.67073,0.67064,0.67064,137399998.0
2006-10-18 23:28:00,0.67075,0.67075,0.67062,0.67067,194900001.0
2006-10-18 23:29:00,0.6707,0.67077,0.6707,0.6707,118300000.0
2006-10-18 23:30:00,0.67069,0.67075,0.67068,0.67073,183799997.0
2006-10-18 23:31:00,0.67075,0.67076,0.67067,0.67071,53300000.0
2006-10-18 23:32:00,0.67082,0.67088,0.67078,0.67078,107699999.0
2006-10-18 23:33:00,0.67071,0.6708,0.67067,0.6708,152599998.0
2006-10-18 23:34:00,0.67082,0.67082,0.67067,0.67067,100800003.0
2006-10-18 23:35:00,0.6707,0.67071,0.67062,0.67065,154400003.0
2006-10-18 23:36:00,0.67068,0.67079,0.67068,0.67075,152699996.0
2006-10-18 23:37:00,0.67075,0.67075,0.6706,0.67068,67000002.0
2006-10-18 23:38:00,0.67065,0.67073,0.67065,0.67067,95800000.0
2006-10-18 23:39:00,0.67072,0.67074,0.67063,0.67063,153299999.0
2006-10-18 23:40:00,0.67057,0.67066,0.67057,0.67063,56099999.0
2006-10-18 23:41:00,0.67065,0.67065,0.6706,0.6706,27300000.0
2006-10-18 23:42:00,0.67062,0.67062,0.67062,0.67062,35099998.0
2006-10-18 23:43:00,0.67063,0.67063,0.67057,0.67061,148500003.0
2006-10-18 23:44:00,0.67061,0.67061,0.67057,0.67059,27300000.0
2006-10-18 23:45:00,0.67057,0.67063,0.67057,0.67063,47899999.0
2006-10-18 23:46:00,0.67064,0.6707,0.67064,0.6707,60500001.0
2006-10-18 23:47:00,0.67064,0.67064,0.67059,0.67059,31900000.0
2006-10-18 23:48:00,0.67055,0.67057,0.67052,0.67052,34000000.0
2006-10-18 23:49:00,0.67055,0.67065,0.67055,0.6706,124699999.0
2006-10-18 23:50:00,0.67061,0.67068,0.67061,0.67068,60600000.0
2006-10-18 23:51:00,0.67079,0.67079,0.67076,0.67076,46300002.0
2006-10-18 23:52:00,0.67081,0.67081,0.67075,0.67081,189100005.0
2006-10-18 23:53:00,0.6708,0.6708,0.67064,0.67064,137399999.0
2006-10-18 23:54:00,0.67069,0.67076,0.67063,0.67063,93400001.0
2006-10-18 23:55:00,0.6706,0.67065,0.67056,0.67065,204900006.0
2006-10-18 23:56:00,0.67065,0.6707,0.67064,0.67064,224500003.0
2006-10-18 23:57:00,0.67065,0.67067,0.67062,0.67062,74600000.0
2006-10-18 23:58:00,0.67061,0.67069,0.67035,0.67035,176499996.0
2006-10-18 23:59:00,0.67067,0.67077,0.67067,0.67073,66400001.0
2006-10-19 00:00:00,0.67065,0.67078,0.67062,0.67076,170800002.0
2006-10-19 00:01:00,0.67083,0.67084,0.67079,0.67084,93700001.0
2006-10-19 00:02:00,0.67073,0.67073,0.67062,0.67062,18400000.0
2006-10-19 00:03:00,0.6707,0.6708,0.6707,0.6708,30300000.0
2006-10-19 00:04:00,0.67091,0.67091,0.67077,0.67077,120699999.0
2006-10-19 00:05:00,0.6708,0.67088,0.6708,0.67085,258600000.0
2006-10-19 00:06:00,0.67084,0.67092,0.67084,0.6709,199699994.0
2006-10-19 00:07:00,0.67082,0.67088,0.67075,0.67075,168299997.0
2006-10-19 00:08:00,0.67075,0.6709,0.67075,0.67084,182500002.0
2006-10-19 00:09:00,0.67082,0.67082,0.67076,0.67079,110499999.0
2006-10-19 00:10:00,0.67085,0.67085,0.6708,0.6708,134700000.0
2006-10-19 00:11:00,0.6708,0.6708,0.67062,0.67062,29599999.0
2006-10-19 00:12:00,0.67066,0.67079,0.67066,0.67079,48400001.0
2006-10-19 00:13:00,0.67074,0.67083,0.67074,0.67083,83599999.0
2006-10-19 00:14:00,0.67085,0.67089,0.67085,0.67089,47199999.0
2006-10-19 00:15:00,0.67096,0.67096,0.67087,0.67087,122999998.0
2006-10-19 00:16:00,0.6708,0.67092,0.67075,0.67092,148500001.0
2006-10-19 00:17:00,0.67113,0.67119,0.67113,0.67115,113799999.0
2006-10-19 00:18:00,0.67092,0.67095,0.67092,0.67095,101600002.0
2006-10-19 00:19:00,0.67091,0.67091,0.67084,0.67084,11900000.0
2006-10-19 00:20:00,0.67117,0.67117,0.67111,0.67114,61400001.0
2006-10-19 00:21:00,0.67085,0.67085,0.67082,0.67082,35300000.0
2006-10-19 00:22:00,0.67082,0.67088,0.6708,0.67088,109300000.0
2006-10-19 00:23:00,0.67081,0.67081,0.67072,0.67072,75199999.0
2006-10-19 00:24:00,0.67117,0.6712,0.67107,0.67111,136700000.0
2006-10-19 00:25:00,0.67073,0.67084,0.67073,0.67084,60799999.0
2006-10-19 00:26:00,0.67093,0.67093,0.67087,0.67087,148499996.0
2006-10-19 00:27:00,0.6709,0.67091,0.67079,0.67085,119000003.0
2006-10-19 00:28:00,0.67087,0.67093,0.67087,0.67092,86300002.0
2006-10-19 00:29:00,0.67093,0.67093,0.67083,0.67083,121999996.0
2006-10-19 00:30:00,0.67089,0.67089,0.67082,0.67083,170300002.0
2006-10-19 00:31:00,0.67083,0.67084,0.67078,0.67084,88700001.0
2006-10-19 00:32:00,0.67083,0.67085,0.67077,0.67085,155500002.0
2006-10-19 00:33:00,0.67108,0.67117,0.67108,0.67117,142399998.0
2006-10-19 00:34:00,0.6708,0.67087,0.6708,0.67081,232499999.0
2006-10-19 00:35:00,0.67078,0.67087,0.67078,0.67086,172799997.0
2006-10-19 00:36:00,0.67087,0.67088,0.67087,0.67088,37500000.0
2006-10-19 00:37:00,0.6709,0.67092,0.67082,0.67089,106600001.0
2006-10-19 00:38:00,0.67092,0.67092,0.67092,0.67092,13600000.0
2006-10-19 00:39:00,0.67093,0.67101,0.67093,0.67099,171000003.0
2006-10-19 00:40:00,0.67104,0.67114,0.67099,0.67114,57499999.0
2006-10-19 00:41:00,0.6712,0.67123,0.67107,0.67123,288799999.0
2006-10-19 00:42:00,0.67122,0.67122,0.67122,0.67122,8800000.0
2006-10-19 00:43:00,0.67117,0.67118,0.67117,0.67118,75000002.0
2006-10-19 00:44:00,0.67123,0.67132,0.67123,0.67125,119799998.0
2006-10-19 00:45:00,0.67113,0.67113,0.67088,0.67092,106700001.0
2006-10-19 00:46:00,0.67097,0.67109,0.67097,0.67109,220999999.0
2006-10-19 00:47:00,0.67102,0.67111,0.67096,0.671,113299999.0
2006-10-19 00:48:00,0.67113,0.67133,0.67113,0.67127,152200000.0
2006-10-19 00:49:00,0.67102,0.67102,0.67095,0.67095,163300004.0
2006-10-19 00:50:00,0.67096,0.67096,0.67086,0.67088,75600000.0
2006-10-19 00:51:00,0.67096,0.67096,0.67084,0.67088,119900002.0
2006-10-19 00:52:00,0.67087,0.67098,0.67087,0.67096,55000001.0
2006-10-19 00:53:00,0.67113,0.67113,0.67093,0.67101,125299999.0
2006-10-19 00:54:00,0.67103,0.67103,0.67092,0.67092,171100003.0
2006-10-19 00:55:00,0.67094,0.67094,0.6709,0.67092,85300002.0
2006-10-19 00:56:00,0.67093,0.67104,0.67093,0.67104,111100005.0
2006-10-19 00:57:00,0.67106,0.67108,0.67102,0.67104,229199998.0
2006-10-19 00:58:00,0.67103,0.67106,0.67102,0.67102,103999999.0
2006-10-19 00:59:00,0.67132,0.67141,0.6713,0.67137,146000002.0
2006-10-19 01:00:00,0.671,0.67112,0.671,0.67111,93100001.0
2006-10-19 01:01:00,0.67105,0.67105,0.671,0.671,69599998.0
2006-10-19 01:02:00,0.67105,0.67105,0.67105,0.67105,67000000.0
2006-10-19 01:03:00,0.67106,0.67117,0.67104,0.67104,156600001.0
2006-10-19 01:04:00,0.67101,0.67121,0.67101,0.67121,35200000.0
2006-10-19 01:05:00,0.67117,0.67117,0.67104,0.67112,93299999.0
2006-10-19 01:06:00,0.67113,0.67113,0.67105,0.67107,214199999.0
2006-10-19 01:07:00,0.67107,0.67117,0.67101,0.67113,151400003.0
2006-10-19 01:08:00,0.67108,0.67113,0.67102,0.67112,109200000.0
2006-10-19 01:09:00,0.67111,0.67111,0.67099,0.67103,189099996.0
2006-10-19 01:10:00,0.67103,0.67103,0.6709,0.6709,253899996.0
2006-10-19 01:11:00,0.67092,0.67096,0.6709,0.67095,82100000.0
2006-10-19 01:12:00,0.67095,0.67106,0.67095,0.67095,127500004.0
2006-10-19 01:13:00,0.67091,0.67097,0.67091,0.67097,132599999.0
2006-10-19 01:14:00,0.67108,0.67109,0.67095,0.67096,112599999.0
2006-10-19 01:15:00,0.67094,0.67111,0.67094,0.67111,125500001.0
2006-10-19 01:16:00,0.67113,0.67113,0.67109,0.67111,183200002.0
2006-10-19 01:17:00,0.67112,0.67113,0.67111,0.67111,77600001.0
2006-10-19 01:18:00,0.6711,0.67115,0.6711,0.67115,11300000.0
2006-10-19 01:19:00,0.67109,0.67113,0.67098,0.67113,85599998.0
2006-10-19 01:20:00,0.67114,0.67114,0.67107,0.67114,72400001.0
2006-10-19 01:21:00,0.67114,0.67122,0.67114,0.67117,177199998.0
2006-10-19 01:22:00,0.67121,0.67122,0.67118,0.67122,63799999.0
2006-10-19 01:23:00,0.67118,0.67118,0.67109,0.67109,49400002.0
2006-10-19 01:24:00,0.6711,0.67118,0.6711,0.67118,5600000.0
2006-10-19 01:25:00,0.67114,0.67121,0.67108,0.67111,189099999.0
2006-10-19 01:26:00,0.67123,0.67123,0.67112,0.67112,77799999.0
2006-10-19 01:27:00,0.67117,0.6712,0.67107,0.67114,193099995.0
2006-10-19 01:28:00,0.6712,0.67125,0.67119,0.67122,114900001.0
2006-10-19 01:29:00,0.67124,0.67124,0.67118,0.6712,82100001.0
2006-10-19 01:30:00,0.67111,0.67112,0.67111,0.67112,70200001.0
2006-10-19 01:31:00,0.67109,0.67119,0.67109,0.67119,49500001.0
2006-10-19 01:32:00,0.67128,0.67128,0.67128,0.67128,52700001.0
2006-10-19 01:33:00,0.67119,0.67119,0.67116,0.67119,56800000.0
2006-10-19 01:34:00,0.67123,0.67123,0.67113,0.67113,62300001.0
2006-10-19 01:35:00,0.67112,0.67119,0.67107,0.67115,228500003.0
2006-10-19 01:36:00,0.67115,0.67124,0.67114,0.67114,65400001.0
2006-10-19 01:37:00,0.67117,0.67123,0.67116,0.67123,209800002.0
2006-10-19 01:38:00,0.67122,0.67127,0.67111,0.67113,183099996.0
2006-10-19 01:39:00,0.6714,0.6714,0.67128,0.67137,128600001.0
2006-10-19 01:40:00,0.67113,0.67122,0.67113,0.67114,151000000.0
2006-10-19 01:41:00,0.67122,0.67124,0.67113,0.67113,191099997.0
2006-10-19 01:42:00,0.67115,0.67123,0.67115,0.67121,141100002.0
2006-10-19 01:43:00,0.67115,0.67115,0.67103,0.67112,141099998.0
2006-10-19 01:44:00,0.67112,0.67112,0.67103,0.6711,189600001.0
2006-10-19 01:45:00,0.67112,0.67114,0.67102,0.67113,180599999.0
2006-10-19 01:46:00,0.67115,0.67115,0.6711,0.6711,124499996.0
2006-10-19 01:47:00,0.67117,0.67125,0.67117,0.67125,78800002.0
2006-10-19 01:48:00,0.67119,0.67119,0.67104,0.67113,205100000.0
2006-10-19 01:49:00,0.67114,0.6712,0.67114,0.67119,122500001.0
2006-10-19 01:50:00,0.67118,0.67123,0.67115,0.67123,126900000.0
2006-10-19 01:51:00,0.67123,0.67125,0.67116,0.67125,120400000.0
2006-10-19 01:52:00,0.67127,0.67131,0.67127,0.67128,106399998.0
2006-10-19 01:53:00,0.67125,0.67132,0.67125,0.67125,160700002.0
2006-10-19 01:54:00,0.67123,0.6713,0.67115,0.6713,73499999.0
2006-10-19 01:55:00,0.67129,0.67131,0.67126,0.67131,27400000.0
2006-10-19 01:56:00,0.6713,0.67138,0.67126,0.67134,147500002.0
2006-10-19 01:57:00,0.6713,0.6713,0.67126,0.6713,79099998.0
2006-10-19 01:58:00,0.67122,0.67129,0.67121,0.67121,103500001.0
2006-10-19 01:59:00,0.67122,0.6713,0.67122,0.6713,112199999.0
2006-10-19 02:00:00,0.67132,0.67141,0.67129,0.67129,91799999.0
2006-10-19 02:01:00,0.67136,0.67142,0.67134,0.67136,279099997.0
2006-10-19 02:02:00,0.67132,0.67133,0.67126,0.67127,192500000.0
2006-10-19 02:03:00,0.6712,0.67122,0.6712,0.67122,75900000.0
2006-10-19 02:04:00,0.67122,0.67122,0.67111,0.67118,86700004.0
2006-10-19 02:05:00,0.67123,0.67123,0.67112,0.67123,157299999.0
2006-10-19 02:06:00,0.67122,0.67127,0.67118,0.6712,201899997.0
2006-10-19 02:07:00,0.67124,0.67125,0.67119,0.67121,235400002.0
2006-10-19 02:08:00,0.67121,0.67121,0.67102,0.67102,69900000.0
2006-10-19 02:09:00,0.67105,0.67108,0.671,0.67108,98100001.0
2006-10-19 02:10:00,0.67112,0.67112,0.67104,0.67104,113000001.0
2006-10-19 02:11:00,0.671,0.67112,0.671,0.67112,89000001.0
2006-10-19 02:12:00,0.67109,0.67109,0.67108,0.67108,10900000.0
2006-10-19 02:13:00,0.67101,0.67115,0.67101,0.67115,98599996.0
2006-10-19 02:14:00,0.67137,0.67137,0.67114,0.67123,124699997.0
2006-10-19 02:15:00,0.67112,0.67114,0.67109,0.6711,134799998.0
2006-10-19 02:16:00,0.67115,0.67118,0.6711,0.6711,206400000.0
2006-10-19 02:17:00,0.67105,0.67105,0.67091,0.671,115999997.0
2006-10-19 02:18:00,0.67102,0.67103,0.67102,0.67103,13500000.0
2006-10-19 02:19:00,0.671,0.671,0.6709,0.67095,182499997.0
2006-10-19 02:20:00,0.67094,0.671,0.67091,0.67095,176500003.0
2006-10-19 02:21:00,0.67087,0.67092,0.67086,0.67091,78000001.0
2006-10-19 02:22:00,0.67087,0.67087,0.6708,0.67085,97199998.0
2006-10-19 02:23:00,0.6709,0.6709,0.67078,0.67083,95100000.0
2006-10-19 02:24:00,0.67083,0.67091,0.67079,0.67091,79100000.0
2006-10-19 02:25:00,0.67093,0.67098,0.67091,0.67092,182499996.0
2006-10-19 02:26:00,0.67085,0.67085,0.6706,0.67063,110399998.0
2006-10-19 02:27:00,0.67065,0.67075,0.67064,0.67067,183399999.0
2006-10-19 02:28:00,0.67073,0.67075,0.67062,0.67075,155800003.0
2006-10-19 02:29:00,0.67071,0.6708,0.67063,0.6708,131000001.0
2006-10-19 02:30:00,0.67079,0.67084,0.67075,0.67081,116099997.0
2006-10-19 02:31:00,0.6708,0.67088,0.6708,0.67085,136999997.0
2006-10-19 02:32:00,0.67083,0.67083,0.67077,0.67083,89300000.0
2006-10-19 02:33:00,0.67088,0.6709,0.67082,0.67082,110000000.0
2006-10-19 02:34:00,0.67081,0.67084,0.67081,0.67084,102200002.0
2006-10-19 02:35:00,0.67085,0.67085,0.67085,0.67085,8000000.0
2006-10-19 02:36:00,0.67083,0.67083,0.67077,0.67078,178799998.0
2006-10-19 02:37:00,0.6708,0.67084,0.67079,0.6708,103700000.0
2006-10-19 02:38:00,0.67081,0.67083,0.67078,0.67083,153700000.0
2006-10-19 02:39:00,0.67081,0.67081,0.67072,0.67072,75000000.0
2006-10-19 02:40:00,0.67078,0.67092,0.67076,0.67092,130100001.0
2006-10-19 02:41:00,0.6709,0.67098,0.6709,0.67095,141800004.0
2006-10-19 02:42:00,0.6709,0.67095,0.6709,0.67095,103200001.0
2006-10-19 02:43:00,0.67094,0.67094,0.67084,0.67084,51900001.0
2006-10-19 02:44:00,0.67084,0.6709,0.67084,0.67086,167499996.0
2006-10-19 02:45:00,0.67077,0.67087,0.67077,0.67085,187599997.0
2006-10-19 02:46:00,0.67082,0.67082,0.67075,0.6708,75599998.0
2006-10-19 02:47:00,0.67088,0.6709,0.67078,0.67079,268200000.0
2006-10-19 02:48:00,0.67085,0.67088,0.67082,0.67082,175800005.0
2006-10-19 02:49:00,0.67083,0.67086,0.67078,0.67085,74100001.0
2006-10-19 02:50:00,0.67082,0.67091,0.67077,0.67091,191300002.0
2006-10-19 02:51:00,0.67097,0.67111,0.67097,0.67111,116300002.0
2006-10-19 02:52:00,0.67118,0.67127,0.67118,0.67127,173800000.0
2006-10-19 02:53:00,0.67122,0.67122,0.67117,0.67117,115000003.0
2006-10-19 02:54:00,0.67117,0.67122,0.67115,0.67115,81799999.0
2006-10-19 02:55:00,0.67112,0.67115,0.67112,0.67115,32700000.0
2006-10-19 02:56:00,0.67113,0.67115,0.6711,0.67115,63000000.0
2006-10-19 02:57:00,0.67117,0.67125,0.67117,0.67124,53199999.0
2006-10-19 02:58:00,0.67123,0.67123,0.67107,0.67107,87200001.0
2006-10-19 02:59:00,0.67109,0.6711,0.67102,0.6711,89600000.0
2006-10-19 03:00:00,0.67118,0.6712,0.67118,0.6712,34500000.0
2006-10-19 03:01:00,0.67118,0.67119,0.67114,0.67114,120899997.0
2006-10-19 03:02:00,0.67114,0.67114,0.67104,0.67113,168300000.0
2006-10-19 03:03:00,0.67109,0.67109,0.671,0.67102,55599999.0
2006-10-19 03:04:00,0.67112,0.67114,0.67109,0.67109,186400001.0
2006-10-19 03:05:00,0.67113,0.67118,0.6711,0.67113,140299999.0
2006-10-19 03:06:00,0.67107,0.67114,0.67103,0.67114,231300003.0
2006-10-19 03:07:00,0.67108,0.67113,0.67105,0.67113,225900002.0
2006-10-19 03:08:00,0.67112,0.67112,0.67109,0.67109,26300000.0
2006-10-19 03:09:00,0.67111,0.67111,0.67101,0.67101,134799997.0
2006-10-19 03:10:00,0.67107,0.67112,0.67107,0.67112,147300000.0
2006-10-19 03:11:00,0.6711,0.67113,0.67105,0.67105,104499995.0
2006-10-19 03:12:00,0.67107,0.67112,0.67105,0.67105,216200000.0
2006-10-19 03:13:00,0.67107,0.67111,0.67107,0.67111,15100000.0
2006-10-19 03:14:00,0.67114,0.67123,0.67114,0.67114,88499998.0
2006-10-19 03:15:00,0.67117,0.67124,0.67114,0.67114,182100001.0
2006-10-19 03:16:00,0.67113,0.67113,0.67105,0.67109,168100000.0
2006-10-19 03:17:00,0.67115,0.67117,0.67112,0.67117,130000003.0
2006-10-19 03:18:00,0.67115,0.67116,0.6711,0.67116,74000001.0
2006-10-19 03:19:00,0.67114,0.67115,0.67109,0.67115,141300000.0
2006-10-19 03:20:00,0.6713,0.67141,0.67127,0.67129,207999999.0
2006-10-19 03:21:00,0.6711,0.67117,0.6711,0.67117,46400000.0
2006-10-19 03:22:00,0.67115,0.67115,0.67115,0.67115,2400000.0
2006-10-19 03:23:00,0.67112,0.67112,0.67112,0.67112,48799999.0
2006-10-19 03:24:00,0.6711,0.67112,0.6711,0.67112,58200001.0
2006-10-19 03:25:00,0.67108,0.67112,0.67108,0.6711,162100001.0
2006-10-19 03:26:00,0.6711,0.6711,0.67108,0.67108,55700001.0
2006-10-19 03:27:00,0.67115,0.67115,0.67115,0.67115,12800000.0
2006-10-19 03:28:00,0.67113,0.67113,0.67113,0.67113,23100000.0
2006-10-19 03:29:00,0.67115,0.67115,0.67115,0.67115,33500000.0
2006-10-19 03:30:00,0.67113,0.67113,0.67113,0.67113,10400000.0
2006-10-19 03:31:00,0.67117,0.67117,0.67112,0.67113,51200000.0
2006-10-19 03:32:00,0.6711,0.67117,0.6711,0.67117,29400001.0
2006-10-19 03:33:00,0.67111,0.67114,0.67104,0.67114,105500001.0
2006-10-19 03:34:00,0.67115,0.67115,0.6711,0.67113,245700001.0
2006-10-19 03:35:00,0.67113,0.67115,0.67112,0.67115,124400000.0
2006-10-19 03:36:00,0.67117,0.67119,0.67108,0.67112,248099998.0
2006-10-19 03:37:00,0.67113,0.67113,0.67106,0.67111,138900002.0
2006-10-19 03:38:00,0.67113,0.67113,0.67108,0.67108,102200001.0
2006-10-19 03:39:00,0.6711,0.67115,0.6711,0.67115,13400000.0
2006-10-19 03:40:00,0.67111,0.67117,0.6711,0.67115,167100000.0
2006-10-19 03:41:00,0.67115,0.67115,0.67115,0.67115,68300001.0
2006-10-19 03:42:00,0.67113,0.67113,0.67108,0.67113,138799998.0
2006-10-19 03:43:00,0.67106,0.67116,0.67106,0.67115,127199999.0
2006-10-19 03:44:00,0.67108,0.67108,0.67106,0.67106,15100000.0
2006-10-19 03:45:00,0.67102,0.67105,0.67102,0.67105,5600000.0
2006-10-19 03:46:00,0.67102,0.67102,0.67102,0.67102,21600000.0
2006-10-19 03:47:00,0.67102,0.67111,0.67102,0.67103,170200001.0
2006-10-19 03:48:00,0.671,0.67105,0.671,0.67105,14500000.0
2006-10-19 03:49:00,0.67113,0.67113,0.67104,0.67105,91599999.0
2006-10-19 03:50:00,0.67102,0.6711,0.67097,0.67097,156300003.0
2006-10-19 03:51:00,0.671,0.6711,0.671,0.67107,143499995.0
2006-10-19 03:52:00,0.67104,0.6711,0.671,0.671,108500001.0
2006-10-19 03:53:00,0.67111,0.67111,0.67109,0.67111,106100000.0
2006-10-19 03:54:00,0.67111,0.67112,0.67103,0.67109,210200001.0
2006-10-19 03:55:00,0.67112,0.67118,0.67104,0.67118,145099996.0
2006-10-19 03:56:00,0.67122,0.67122,0.67111,0.67111,78800001.0
2006-10-19 03:57:00,0.67113,0.67113,0.67113,0.67113,35300000.0
2006-10-19 03:58:00,0.67108,0.67115,0.67108,0.67112,122099999.0
2006-10-19 03:59:00,0.67115,0.67115,0.67108,0.67108,76900000.0
2006-10-19 04:00:00,0.67114,0.67122,0.6711,0.67113,187899999.0
2006-10-19 04:01:00,0.67111,0.67119,0.67111,0.67117,227800002.0
2006-10-19 04:02:00,0.67115,0.67121,0.67112,0.67121,192300003.0
2006-10-19 04:03:00,0.67124,0.67124,0.6712,0.67123,79200002.0
2006-10-19 04:04:00,0.67125,0.67125,0.67122,0.67123,150300003.0
2006-10-19 04:05:00,0.67122,0.67122,0.67116,0.67116,63899998.0
2006-10-19 04:06:00,0.67115,0.67115,0.67102,0.67113,166100002.0
2006-10-19 04:07:00,0.67105,0.67105,0.671,0.671,69599998.0
2006-10-19 04:08:00,0.671,0.67102,0.671,0.67102,56000000.0
2006-10-19 04:09:00,0.67112,0.67112,0.67102,0.67108,227199999.0
2006-10-19 04:10:00,0.6711,0.6711,0.67105,0.6711,59800002.0
2006-10-19 04:11:00,0.67114,0.67114,0.67101,0.67101,91699999.0
2006-10-19 04:12:00,0.67107,0.6711,0.67107,0.6711,115999998.0
2006-10-19 04:13:00,0.67115,0.67115,0.67115,0.67115,40700001.0
2006-10-19 04:14:00,0.67108,0.67108,0.67104,0.67104,49700002.0
2006-10-19 04:15:00,0.67109,0.67114,0.67109,0.67114,56300000.0
2006-10-19 04:16:00,0.67113,0.67115,0.67113,0.67115,48700002.0
2006-10-19 04:17:00,0.67109,0.67109,0.67106,0.67106,31999999.0
2006-10-19 04:18:00,0.6714,0.6714,0.67126,0.67132,180500000.0
2006-10-19 04:19:00,0.67105,0.67119,0.67105,0.67119,193899998.0
2006-10-19 04:20:00,0.67121,0.67124,0.6712,0.6712,52700000.0
2006-10-19 04:21:00,0.67112,0.67112,0.67111,0.67111,16800000.0
2006-10-19 04:22:00,0.67104,0.67113,0.67104,0.67108,133199999.0
2006-10-19 04:23:00,0.67112,0.6712,0.67111,0.67111,147300003.0
2006-10-19 04:24:00,0.6711,0.67115,0.6711,0.67115,131600003.0
2006-10-19 04:25:00,0.67113,0.67123,0.67103,0.67123,114399998.0
2006-10-19 04:26:00,0.67118,0.67126,0.67118,0.6712,134800001.0
2006-10-19 04:27:00,0.67128,0.6713,0.67126,0.6713,92800000.0
2006-10-19 04:28:00,0.67122,0.67125,0.6712,0.6712,42300001.0
2006-10-19 04:29:00,0.6712,0.67124,0.67119,0.67124,127800003.0
2006-10-19 04:30:00,0.67123,0.67128,0.67122,0.67122,205999998.0
2006-10-19 04:31:00,0.6712,0.6712,0.6711,0.67115,95699999.0
2006-10-19 04:32:00,0.67113,0.67113,0.67101,0.67111,86099999.0
2006-10-19 04:33:00,0.6711,0.67113,0.67105,0.67113,109400000.0
2006-10-19 04:34:00,0.67112,0.67113,0.6711,0.67113,122000002.0
2006-10-19 04:35:00,0.67113,0.67113,0.67109,0.67109,39900000.0
2006-10-19 04:36:00,0.6711,0.67116,0.67108,0.67116,80400000.0
2006-10-19 04:37:00,0.6711,0.67115,0.6711,0.67112,112100000.0
2006-10-19 04:38:00,0.67111,0.67116,0.67105,0.67116,287600004.0
2006-10-19 04:39:00,0.67111,0.67112,0.67097,0.67097,146600003.0
2006-10-19 04:40:00,0.67096,0.67108,0.67096,0.67108,113500003.0
2006-10-19 04:41:00,0.67108,0.67112,0.67099,0.67112,156299999.0
2006-10-19 04:42:00,0.67116,0.67116,0.67107,0.67111,50299998.0
2006-10-19 04:43:00,0.6711,0.67112,0.67105,0.67105,90200000.0
2006-10-19 04:44:00,0.671,0.67108,0.671,0.67107,215700000.0
2006-10-19 04:45:00,0.671,0.67105,0.671,0.67105,168499999.0
2006-10-19 04:46:00,0.67103,0.67105,0.67102,0.67105,82399998.0
2006-10-19 04:47:00,0.67107,0.6711,0.67095,0.67095,127799999.0
2006-10-19 04:48:00,0.67094,0.67098,0.6709,0.6709,91699999.0
2006-10-19 04:49:00,0.67087,0.6709,0.67085,0.6709,126300002.0
2006-10-19 04:50:00,0.67103,0.67105,0.67098,0.67102,149300002.0
2006-10-19 04:51:00,0.67106,0.67108,0.67106,0.67108,68800001.0
2006-10-19 04:52:00,0.67112,0.67115,0.67112,0.67115,79799999.0
2006-10-19 04:53:00,0.67113,0.67115,0.67106,0.67113,249900003.0
2006-10-19 04:54:00,0.67114,0.67114,0.67111,0.67111,44500001.0
2006-10-19 04:55:00,0.67109,0.67117,0.67109,0.67112,119799999.0
2006-10-19 04:56:00,0.67114,0.67118,0.67109,0.67118,115300002.0
2006-10-19 04:57:00,0.6711,0.67115,0.6711,0.67115,97399997.0
2006-10-19 04:58:00,0.67108,0.67114,0.67108,0.67114,21500000.0
2006-10-19 04:59:00,0.67115,0.67115,0.67112,0.67112,16800000.0
2006-10-19 05:00:00,0.6711,0.67113,0.6711,0.67113,121300002.0
2006-10-19 05:01:00,0.6711,0.67117,0.6711,0.67113,73600001.0
2006-10-19 05:02:00,0.67113,0.67113,0.67113,0.67113,4300000.0
2006-10-19 05:03:00,0.67116,0.67116,0.67104,0.67104,167900002.0
2006-10-19 05:04:00,0.671,0.67103,0.671,0.67103,69399998.0
2006-10-19 05:05:00,0.67114,0.67114,0.67107,0.6711,82900000.0
2006-10-19 05:06:00,0.67112,0.67112,0.67111,0.67111,79800002.0
2006-10-19 05:07:00,0.67112,0.67112,0.67106,0.6711,104300001.0
2006-10-19 05:08:00,0.67112,0.67114,0.67109,0.67109,84100002.0
2006-10-19 05:09:00,0.6711,0.67118,0.6711,0.67118,125599999.0
2006-10-19 05:10:00,0.67108,0.67108,0.67107,0.67107,17600000.0
2006-10-19 05:11:00,0.67104,0.67112,0.67104,0.67108,86900000.0
2006-10-19 05:12:00,0.67116,0.67116,0.67103,0.67113,165100000.0
2006-10-19 05:13:00,0.67113,0.67113,0.67094,0.67097,227800000.0
2006-10-19 05:14:00,0.67099,0.6711,0.67099,0.6711,140200001.0
2006-10-19 05:15:00,0.671,0.671,0.6709,0.6709,10100000.0
2006-10-19 05:16:00,0.67086,0.67108,0.67086,0.67108,210100001.0
2006-10-19 05:17:00,0.67102,0.67104,0.67096,0.67104,62299998.0
2006-10-19 05:18:00,0.67102,0.6711,0.67102,0.67105,194099995.0
2006-10-19 05:19:00,0.67111,0.67113,0.67107,0.67107,126599999.0
2006-10-19 05:20:00,0.67103,0.67112,0.67103,0.67105,177400000.0
2006-10-19 05:21:00,0.671,0.67108,0.67097,0.67108,160500001.0
2006-10-19 05:22:00,0.67111,0.67111,0.671,0.671,179600000.0
2006-10-19 05:23:00,0.67106,0.67111,0.67106,0.67111,47000000.0
2006-10-19 05:24:00,0.67109,0.67109,0.67098,0.67107,170900000.0
2006-10-19 05:25:00,0.6711,0.6711,0.67098,0.67108,153400001.0
2006-10-19 05:26:00,0.67104,0.67112,0.67102,0.67102,202499997.0
2006-10-19 05:27:00,0.671,0.671,0.67094,0.671,146900002.0
2006-10-19 05:28:00,0.67102,0.67104,0.67098,0.67098,220499998.0
2006-10-19 05:29:00,0.67101,0.67104,0.671,0.67102,66500001.0
2006-10-19 05:30:00,0.67103,0.67105,0.671,0.671,43099999.0
2006-10-19 05:31:00,0.67103,0.67103,0.67089,0.67099,248200000.0
2006-10-19 05:32:00,0.671,0.67105,0.671,0.67102,175599999.0
2006-10-19 05:33:00,0.671,0.67108,0.671,0.67102,76400001.0
2006-10-19 05:34:00,0.67099,0.67102,0.67097,0.67098,102900000.0
2006-10-19 05:35:00,0.67102,0.67104,0.67102,0.67102,47800001.0
2006-10-19 05:36:00,0.67098,0.67104,0.67098,0.67104,119899998.0
2006-10-19 05:37:00,0.67102,0.67103,0.671,0.67103,43700001.0
2006-10-19 05:38:00,0.67103,0.67109,0.67103,0.67109,146799995.0
2006-10-19 05:39:00,0.67104,0.6711,0.671,0.6711,170199999.0
2006-10-19 05:40:00,0.67116,0.67116,0.67107,0.67113,111900000.0
2006-10-19 05:41:00,0.67112,0.67112,0.6711,0.67111,121499999.0
2006-10-19 05:42:00,0.67109,0.67114,0.67109,0.67114,103599998.0
2006-10-19 05:43:00,0.67113,0.67113,0.67105,0.67105,63400001.0
2006-10-19 05:44:00,0.67108,0.67108,0.67105,0.67105,93300001.0
2006-10-19 05:45:00,0.67104,0.67112,0.671,0.671,157500000.0
2006-10-19 05:46:00,0.67099,0.67108,0.67096,0.67108,139600003.0
2006-10-19 05:47:00,0.67106,0.67112,0.67105,0.6711,138699998.0
2006-10-19 05:48:00,0.6713,0.67138,0.6713,0.67133,261600005.0
2006-10-19 05:49:00,0.67142,0.67142,0.67123,0.67123,198800000.0
2006-10-19 05:50:00,0.6711,0.6711,0.67107,0.67107,32700001.0
2006-10-19 05:51:00,0.6711,0.67115,0.67105,0.67115,82100000.0
2006-10-19 05:52:00,0.67111,0.67111,0.67104,0.67106,161700000.0
2006-10-19 05:53:00,0.671,0.671,0.67095,0.67095,42300000.0
2006-10-19 05:54:00,0.67095,0.67106,0.67095,0.67105,154799993.0
2006-10-19 05:55:00,0.67104,0.67109,0.67104,0.67104,52600001.0
2006-10-19 05:56:00,0.6711,0.6711,0.67107,0.67109,70300002.0
2006-10-19 05:57:00,0.67103,0.67113,0.67103,0.67113,103800004.0
2006-10-19 05:58:00,0.67138,0.67148,0.67138,0.67148,101100002.0
2006-10-19 05:59:00,0.6711,0.6711,0.67107,0.67107,108599997.0
2006-10-19 06:00:00,0.67107,0.67113,0.67106,0.67107,130800001.0
2006-10-19 06:01:00,0.6712,0.67133,0.67115,0.67133,92800002.0
2006-10-19 06:02:00,0.67102,0.67102,0.67102,0.67102,800000.0
2006-10-19 06:03:00,0.67107,0.67112,0.67104,0.67104,107800002.0
2006-10-19 06:04:00,0.67096,0.67096,0.67096,0.67096,28699999.0
2006-10-19 06:05:00,0.6709,0.67091,0.67087,0.6709,65800002.0
2006-10-19 06:06:00,0.67092,0.67102,0.67092,0.67098,158700000.0
2006-10-19 06:07:00,0.671,0.67104,0.67096,0.67104,140199999.0
2006-10-19 06:08:00,0.67105,0.67105,0.67105,0.67105,14000000.0
2006-10-19 06:09:00,0.67108,0.67108,0.67098,0.67099,75999997.0
2006-10-19 06:10:00,0.67102,0.67112,0.67099,0.67112,96700000.0
2006-10-19 06:11:00,0.67113,0.67118,0.67107,0.67118,104100001.0
2006-10-19 06:12:00,0.67114,0.67115,0.67108,0.67108,126900001.0
2006-10-19 06:13:00,0.67109,0.6711,0.67109,0.6711,28499999.0
2006-10-19 06:14:00,0.67108,0.67122,0.67108,0.67122,99599996.0
2006-10-19 06:15:00,0.67111,0.67113,0.67106,0.67106,84800000.0
2006-10-19 06:16:00,0.6711,0.6711,0.67105,0.6711,242600004.0
2006-10-19 06:17:00,0.67108,0.67111,0.67103,0.67109,239900000.0
2006-10-19 06:18:00,0.67108,0.67112,0.67108,0.67108,51900000.0
2006-10-19 06:19:00,0.67115,0.67116,0.67112,0.67116,32100000.0
2006-10-19 06:20:00,0.67111,0.67112,0.67104,0.67104,87399999.0
2006-10-19 06:21:00,0.67095,0.67103,0.67089,0.67103,130899998.0
2006-10-19 06:22:00,0.67101,0.67101,0.67099,0.67099,9700000.0
2006-10-19 06:23:00,0.67117,0.67123,0.67105,0.67105,96100001.0
2006-10-19 06:24:00,0.67094,0.67107,0.67094,0.67102,55699999.0
2006-10-19 06:25:00,0.671,0.67105,0.671,0.671,59899999.0
2006-10-19 06:26:00,0.67108,0.67118,0.67108,0.67118,146900003.0
2006-10-19 06:27:00,0.6712,0.6712,0.67102,0.67102,108600001.0
2006-10-19 06:28:00,0.67098,0.67098,0.67094,0.67094,65099999.0
2006-10-19 06:29:00,0.67117,0.67119,0.67111,0.67113,145000000.0
2006-10-19 06:30:00,0.67097,0.67105,0.67096,0.67105,107600000.0
2006-10-19 06:31:00,0.67105,0.67114,0.67105,0.67114,49600000.0
2006-10-19 06:32:00,0.67108,0.67113,0.67107,0.67109,275700000.0
2006-10-19 06:33:00,0.67107,0.67108,0.67105,0.67108,84300001.0
2006-10-19 06:34:00,0.67115,0.67131,0.67115,0.6712,128300002.0
2006-10-19 06:35:00,0.6711,0.67113,0.67105,0.67113,100800001.0
2006-10-19 06:36:00,0.67113,0.67113,0.67092,0.67103,121099999.0
2006-10-19 06:37:00,0.67098,0.6711,0.67087,0.67109,120700003.0
2006-10-19 06:38:00,0.67105,0.67111,0.67104,0.67107,121400004.0
2006-10-19 06:39:00,0.67106,0.67106,0.67092,0.67098,77600000.0
2006-10-19 06:40:00,0.67102,0.67111,0.67102,0.67109,152800006.0
2006-10-19 06:41:00,0.67103,0.67103,0.67103,0.67103,43899998.0
2006-10-19 06:42:00,0.671,0.671,0.671,0.671,36700001.0
2006-10-19 06:43:00,0.67103,0.67103,0.67103,0.67103,9800000.0
2006-10-19 06:44:00,0.67105,0.67105,0.671,0.671,243599998.0
2006-10-19 06:45:00,0.67107,0.67107,0.67098,0.67098,197400001.0
2006-10-19 06:46:00,0.671,0.671,0.6709,0.6709,187899999.0
2006-10-19 06:47:00,0.67091,0.67102,0.6709,0.67102,133899997.0
2006-10-19 06:48:00,0.67091,0.67091,0.67089,0.67089,100800002.0
2006-10-19 06:49:00,0.67092,0.67093,0.67092,0.67093,19900000.0
2006-10-19 06:50:00,0.6709,0.67092,0.6709,0.67092,27200000.0
2006-10-19 06:51:00,0.67089,0.67089,0.67086,0.67086,70399999.0
2006-10-19 06:52:00,0.67092,0.67098,0.67092,0.67098,123100001.0
2006-10-19 06:53:00,0.67098,0.67098,0.6709,0.6709,123100003.0
2006-10-19 06:54:00,0.67096,0.67098,0.67096,0.67098,13500000.0
2006-10-19 06:55:00,0.67101,0.67101,0.6709,0.6709,29500000.0
2006-10-19 06:56:00,0.67086,0.67095,0.67086,0.67091,225699999.0
2006-10-19 06:57:00,0.6709,0.67097,0.67088,0.67094,139500000.0
2006-10-19 06:58:00,0.67095,0.67095,0.67095,0.67095,25700001.0
2006-10-19 06:59:00,0.6709,0.67095,0.6709,0.67095,60800002.0
2006-10-19 07:00:00,0.67092,0.67093,0.67086,0.67089,101800000.0
2006-10-19 07:01:00,0.6709,0.67091,0.67086,0.6709,97900000.0
2006-10-19 07:02:00,0.67092,0.67095,0.67089,0.67092,166499996.0
2006-10-19 07:03:00,0.67092,0.67101,0.67092,0.67098,204000003.0
2006-10-19 07:04:00,0.67092,0.67102,0.67085,0.67095,220499998.0
2006-10-19 07:05:00,0.67092,0.67092,0.67087,0.67087,74200001.0
2006-10-19 07:06:00,0.67092,0.67092,0.6709,0.67092,35000001.0
2006-10-19 07:07:00,0.67089,0.67089,0.67085,0.67089,109000000.0
2006-10-19 07:08:00,0.67092,0.67095,0.67092,0.67092,54000002.0
2006-10-19 07:09:00,0.67088,0.67088,0.67076,0.67085,169000000.0
2006-10-19 07:10:00,0.67079,0.67088,0.67079,0.67088,48200000.0
2006-10-19 07:11:00,0.67092,0.67093,0.67087,0.67087,34000000.0
2006-10-19 07:12:00,0.6708,0.6708,0.6708,0.6708,47200001.0
2006-10-19 07:13:00,0.67076,0.67081,0.67066,0.67081,87300000.0
2006-10-19 07:14:00,0.6708,0.67084,0.67069,0.67069,137300002.0
2006-10-19 07:15:00,0.67081,0.67081,0.67074,0.67079,157900001.0
2006-10-19 07:16:00,0.6708,0.6708,0.67077,0.6708,65200000.0
2006-10-19 07:17:00,0.6707,0.67076,0.67066,0.67075,161799998.0
2006-10-19 07:18:00,0.67063,0.67075,0.67055,0.67075,130900002.0
2006-10-19 07:19:00,0.67079,0.6709,0.67075,0.67083,241200000.0
2006-10-19 07:20:00,0.67082,0.67083,0.67077,0.6708,144600004.0
2006-10-19 07:21:00,0.6708,0.6708,0.67073,0.67078,109400001.0
2006-10-19 07:22:00,0.6708,0.6708,0.6707,0.6707,149999995.0
2006-10-19 07:23:00,0.67062,0.67069,0.67061,0.67068,147799997.0
2006-10-19 07:24:00,0.67079,0.67079,0.67059,0.67064,168500000.0
2006-10-19 07:25:00,0.67059,0.67071,0.67059,0.67071,122099997.0
2006-10-19 07:26:00,0.67073,0.67073,0.6707,0.67073,203699996.0
2006-10-19 07:27:00,0.67079,0.67079,0.6707,0.67075,143299996.0
2006-10-19 07:28:00,0.67074,0.67081,0.67074,0.67081,61599999.0
2006-10-19 07:29:00,0.6708,0.67084,0.67077,0.67084,197400002.0
2006-10-19 07:30:00,0.6708,0.67088,0.67076,0.6708,158399999.0
2006-10-19 07:31:00,0.67082,0.67082,0.67073,0.67081,155699998.0
2006-10-19 07:32:00,0.67081,0.67081,0.67074,0.67078,22500000.0
2006-10-19 07:33:00,0.67078,0.67082,0.67074,0.67074,92500000.0
2006-10-19 07:34:00,0.6707,0.67083,0.6707,0.67083,157100001.0
2006-10-19 07:35:00,0.67083,0.67083,0.67075,0.67077,49400000.0
2006-10-19 07:36:00,0.67075,0.67081,0.67073,0.67078,228299996.0
2006-10-19 07:37:00,0.6708,0.67083,0.67074,0.67083,150400000.0
2006-10-19 07:38:00,0.67083,0.67083,0.67077,0.67077,188300000.0
2006-10-19 07:39:00,0.67073,0.67082,0.67073,0.6708,161000002.0
2006-10-19 07:40:00,0.67085,0.67085,0.67083,0.67085,55300001.0
2006-10-19 07:41:00,0.67083,0.67083,0.67076,0.67083,189100002.0
2006-10-19 07:42:00,0.67083,0.67085,0.67083,0.67083,81500001.0
2006-10-19 07:43:00,0.6708,0.67088,0.6708,0.67083,198399997.0
2006-10-19 07:44:00,0.67083,0.6709,0.67078,0.6709,110200002.0
2006-10-19 07:45:00,0.6708,0.67086,0.6708,0.67086,58799998.0
2006-10-19 07:46:00,0.67089,0.67094,0.67089,0.6709,35000000.0
2006-10-19 07:47:00,0.67095,0.67095,0.67087,0.6709,62300002.0
2006-10-19 07:48:00,0.6709,0.67096,0.67085,0.67096,125799998.0
2006-10-19 07:49:00,0.67093,0.67093,0.67088,0.67093,147900001.0
2006-10-19 07:50:00,0.67093,0.67093,0.67081,0.67081,88600000.0
2006-10-19 07:51:00,0.67076,0.67091,0.67076,0.67084,166099995.0
2006-10-19 07:52:00,0.67087,0.67092,0.67082,0.67084,129199999.0
2006-10-19 07:53:00,0.67085,0.67085,0.67083,0.67083,68599999.0
2006-10-19 07:54:00,0.67083,0.67085,0.67082,0.67082,58700001.0
2006-10-19 07:55:00,0.67083,0.67083,0.6708,0.67082,34300001.0
2006-10-19 07:56:00,0.67075,0.67084,0.67075,0.67084,159499999.0
2006-10-19 07:57:00,0.67082,0.67085,0.67082,0.67085,36899998.0
2006-10-19 07:58:00,0.67085,0.67085,0.6708,0.6708,203999998.0
2006-10-19 07:59:00,0.67083,0.67085,0.67083,0.67085,19099999.0
2006-10-19 08:00:00,0.67078,0.67086,0.67075,0.67083,220999997.0
2006-10-19 08:01:00,0.67082,0.67082,0.67073,0.67082,55200001.0
2006-10-19 08:02:00,0.67083,0.67089,0.67076,0.67076,203899996.0
2006-10-19 08:03:00,0.67081,0.67084,0.67081,0.67084,25500001.0
2006-10-19 08:04:00,0.67081,0.67081,0.67075,0.6708,45300000.0
2006-10-19 08:05:00,0.67078,0.67081,0.67073,0.67076,289499999.0
2006-10-19 08:06:00,0.67081,0.67085,0.67072,0.67081,111600002.0
2006-10-19 08:07:00,0.6708,0.67087,0.67078,0.67087,79800001.0
2006-10-19 08:08:00,0.67087,0.6709,0.67078,0.67082,210700001.0
2006-10-19 08:09:00,0.67078,0.67078,0.6707,0.67076,98800000.0
2006-10-19 08:10:00,0.67078,0.67082,0.67075,0.67077,103100001.0
2006-10-19 08:11:00,0.67072,0.67084,0.67072,0.67083,99199998.0
2006-10-19 08:12:00,0.67084,0.67084,0.67072,0.67082,161200000.0
2006-10-19 08:13:00,0.67078,0.67078,0.67077,0.67077,55599998.0
2006-10-19 08:14:00,0.67078,0.6708,0.67069,0.67077,136300000.0
2006-10-19 08:15:00,0.67084,0.67084,0.6708,0.6708,42400000.0
2006-10-19 08:16:00,0.67086,0.67089,0.67086,0.67089,26400000.0
2006-10-19 08:17:00,0.67088,0.67097,0.67088,0.67097,146099999.0
2006-10-19 08:18:00,0.67095,0.67095,0.67095,0.67095,27100000.0
2006-10-19 08:19:00,0.67093,0.67095,0.67093,0.67095,54400002.0
2006-10-19 08:20:00,0.67095,0.67102,0.67095,0.67102,32200000.0
2006-10-19 08:21:00,0.67103,0.67103,0.67094,0.67094,71200001.0
2006-10-19 08:22:00,0.67099,0.67102,0.67099,0.67102,34500000.0
2006-10-19 08:23:00,0.671,0.67103,0.67095,0.67095,51000000.0
2006-10-19 08:24:00,0.67098,0.67104,0.67098,0.67104,234099999.0
2006-10-19 08:25:00,0.67098,0.67098,0.67095,0.67096,198599996.0
2006-10-19 08:26:00,0.67099,0.67101,0.67094,0.671,96000002.0
2006-10-19 08:27:00,0.671,0.671,0.67092,0.67093,102800002.0
2006-10-19 08:28:00,0.67093,0.67093,0.67089,0.67091,165700000.0
2006-10-19 08:29:00,0.67094,0.67094,0.67087,0.6709,62900001.0
2006-10-19 08:30:00,0.6709,0.67092,0.67083,0.67083,222099998.0
2006-10-19 08:31:00,0.6708,0.67094,0.6708,0.6708,169399997.0
2006-10-19 08:32:00,0.6708,0.67085,0.6708,0.67085,138400000.0
2006-10-19 08:33:00,0.67083,0.67083,0.67079,0.67083,204200000.0
2006-10-19 08:34:00,0.67083,0.67088,0.67083,0.67086,84600001.0
2006-10-19 08:35:00,0.67085,0.67085,0.6708,0.67082,227900000.0
2006-10-19 08:36:00,0.67082,0.67083,0.67082,0.67082,102300001.0
2006-10-19 08:37:00,0.67082,0.67085,0.67078,0.67085,93200000.0
2006-10-19 08:38:00,0.67084,0.67086,0.6708,0.67083,177700005.0
2006-10-19 08:39:00,0.6708,0.67095,0.6708,0.67095,128599998.0
2006-10-19 08:40:00,0.6709,0.67095,0.67087,0.67095,161100001.0
2006-10-19 08:41:00,0.67092,0.67092,0.67088,0.67088,63600001.0
2006-10-19 08:42:00,0.67085,0.67093,0.67082,0.67093,131800000.0
2006-10-19 08:43:00,0.67091,0.67093,0.67087,0.67089,52200000.0
2006-10-19 08:44:00,0.67093,0.67098,0.67091,0.67098,187700003.0
2006-10-19 08:45:00,0.67102,0.67105,0.67102,0.67105,13400000.0
2006-10-19 08:46:00,0.67113,0.67113,0.67102,0.6711,132000003.0
2006-10-19 08:47:00,0.67104,0.67104,0.67096,0.67099,158700005.0
2006-10-19 08:48:00,0.67097,0.67099,0.67095,0.67098,119899996.0
2006-10-19 08:49:00,0.67102,0.67102,0.67087,0.67088,160200001.0
2006-10-19 08:50:00,0.67083,0.67083,0.67079,0.67079,95500000.0
2006-10-19 08:51:00,0.67083,0.67083,0.67074,0.67074,129600002.0
2006-10-19 08:52:00,0.6707,0.67078,0.6707,0.67078,157099999.0
2006-10-19 08:53:00,0.67074,0.67081,0.67074,0.67077,78200001.0
2006-10-19 08:54:00,0.67076,0.67078,0.67072,0.67072,134000000.0
2006-10-19 08:55:00,0.67078,0.67078,0.67078,0.67078,24700001.0
2006-10-19 08:56:00,0.67075,0.67077,0.67072,0.67075,92600000.0
2006-10-19 08:57:00,0.67068,0.67079,0.67068,0.67074,142099996.0
2006-10-19 08:58:00,0.67072,0.67073,0.67068,0.67073,140700000.0
2006-10-19 08:59:00,0.67068,0.67073,0.67063,0.67071,171400002.0
2006-10-19 09:00:00,0.6707,0.67076,0.67066,0.67076,136500000.0
2006-10-19 09:01:00,0.67069,0.67069,0.67049,0.67053,186100002.0
2006-10-19 09:02:00,0.67051,0.67051,0.67044,0.6705,75699999.0
2006-10-19 09:03:00,0.67048,0.67057,0.67048,0.6705,83100000.0
2006-10-19 09:04:00,0.67053,0.67061,0.67049,0.67061,61900001.0
2006-10-19 09:05:00,0.67063,0.67063,0.67053,0.67059,216800002.0
2006-10-19 09:06:00,0.67061,0.67062,0.67059,0.67061,122300002.0
2006-10-19 09:07:00,0.67064,0.67064,0.67053,0.67053,116099999.0
2006-10-19 09:08:00,0.67055,0.6706,0.6705,0.67051,126299998.0
2006-10-19 09:09:00,0.67055,0.67055,0.67053,0.67053,55300001.0
2006-10-19 09:10:00,0.67051,0.67053,0.67044,0.67053,126400003.0
2006-10-19 09:11:00,0.67053,0.67054,0.67045,0.67047,214600001.0
2006-10-19 09:12:00,0.67045,0.6705,0.67045,0.6705,60599998.0
2006-10-19 09:13:00,0.67048,0.67048,0.67046,0.67046,27099999.0
2006-10-19 09:14:00,0.67045,0.67049,0.67045,0.67047,91800001.0
2006-10-19 09:15:00,0.67043,0.67053,0.67041,0.67053,82099998.0
2006-10-19 09:16:00,0.67055,0.67057,0.6705,0.67057,197000000.0
2006-10-19 09:17:00,0.67051,0.67063,0.67048,0.67058,162199999.0
2006-10-19 09:18:00,0.67062,0.67066,0.67058,0.67058,89199998.0
2006-10-19 09:19:00,0.67056,0.67057,0.67051,0.67051,195000000.0
2006-10-19 09:20:00,0.67048,0.67061,0.67048,0.67054,117099999.0
2006-10-19 09:21:00,0.67053,0.67056,0.67047,0.67056,160599997.0
2006-10-19 09:22:00,0.67055,0.67055,0.67046,0.67053,55200000.0
2006-10-19 09:23:00,0.67051,0.67054,0.6705,0.67054,151399999.0
2006-10-19 09:24:00,0.67061,0.67068,0.67061,0.67068,20800000.0
2006-10-19 09:25:00,0.67077,0.67083,0.67076,0.67077,226999998.0
2006-10-19 09:26:00,0.67073,0.67073,0.67063,0.67067,184600001.0
2006-10-19 09:27:00,0.67071,0.67076,0.67069,0.67072,200200002.0
2006-10-19 09:28:00,0.67072,0.67072,0.67066,0.67071,110300003.0
2006-10-19 09:29:00,0.6707,0.67075,0.67065,0.67075,118700000.0
2006-10-19 09:30:00,0.67071,0.67073,0.67064,0.67068,190799998.0
2006-10-19 09:31:00,0.67065,0.67067,0.67058,0.67067,141899998.0
2006-10-19 09:32:00,0.67064,0.67065,0.6706,0.67065,155600002.0
2006-10-19 09:33:00,0.67065,0.67065,0.67054,0.67059,153599996.0
2006-10-19 09:34:00,0.67058,0.67059,0.67039,0.67044,118500002.0
2006-10-19 09:35:00,0.67044,0.67057,0.6704,0.67054,154499996.0
2006-10-19 09:36:00,0.67048,0.67059,0.67046,0.67051,156400000.0
2006-10-19 09:37:00,0.67049,0.67053,0.67042,0.67053,231699999.0
2006-10-19 09:38:00,0.6706,0.67061,0.67051,0.67058,163200000.0
2006-10-19 09:39:00,0.67055,0.67055,0.6705,0.67053,67100000.0
2006-10-19 09:40:00,0.67058,0.67058,0.67051,0.67053,201699999.0
2006-10-19 09:41:00,0.67052,0.67059,0.6705,0.67053,193000000.0
2006-10-19 09:42:00,0.6706,0.67062,0.67054,0.67059,255499996.0
2006-10-19 09:43:00,0.67061,0.67061,0.67051,0.67058,153900000.0
2006-10-19 09:44:00,0.67061,0.67062,0.67052,0.6706,125700000.0
2006-10-19 09:45:00,0.67061,0.67061,0.67058,0.67058,39500000.0
2006-10-19 09:46:00,0.67057,0.67057,0.6705,0.67053,263300000.0
2006-10-19 09:47:00,0.67052,0.67052,0.67042,0.67046,133499996.0
2006-10-19 09:48:00,0.67045,0.67053,0.67045,0.67048,163000001.0
2006-10-19 09:49:00,0.67047,0.67048,0.67042,0.67047,162400002.0
2006-10-19 09:50:00,0.67052,0.67056,0.6705,0.67051,171200004.0
2006-10-19 09:51:00,0.6705,0.6705,0.67041,0.67046,134100001.0
2006-10-19 09:52:00,0.67046,0.67046,0.67036,0.67036,157299999.0
2006-10-19 09:53:00,0.67038,0.67044,0.67036,0.6704,151800001.0
2006-10-19 09:54:00,0.67036,0.67044,0.67034,0.67037,147200003.0
2006-10-19 09:55:00,0.67035,0.67035,0.67027,0.67034,147200001.0
2006-10-19 09:56:00,0.67032,0.67032,0.67029,0.67031,63099999.0
2006-10-19 09:57:00,0.67034,0.67037,0.67027,0.67027,129500000.0
2006-10-19 09:58:00,0.6703,0.67036,0.6703,0.67036,85699999.0
2006-10-19 09:59:00,0.67033,0.67036,0.67028,0.67036,182000000.0
2006-10-19 10:00:00,0.67028,0.67037,0.67028,0.67037,106899999.0
2006-10-19 10:01:00,0.67033,0.67037,0.67029,0.67035,131599995.0
2006-10-19 10:02:00,0.67036,0.67037,0.67029,0.67032,54899999.0
2006-10-19 10:03:00,0.67034,0.67034,0.67028,0.67034,323700000.0
2006-10-19 10:04:00,0.67036,0.6704,0.67028,0.67034,197899999.0
2006-10-19 10:05:00,0.67032,0.67035,0.67031,0.67035,137200002.0
2006-10-19 10:06:00,0.67031,0.67039,0.6703,0.67036,221399997.0
2006-10-19 10:07:00,0.67032,0.67038,0.67029,0.67038,159800004.0
2006-10-19 10:08:00,0.6704,0.67041,0.67033,0.67034,82000000.0
2006-10-19 10:09:00,0.67026,0.67038,0.67026,0.67037,189799999.0
2006-10-19 10:10:00,0.67033,0.67034,0.67029,0.67034,117500003.0
2006-10-19 10:11:00,0.67032,0.67035,0.67032,0.67032,54200000.0
2006-10-19 10:12:00,0.67032,0.67032,0.67022,0.67028,140700002.0
2006-10-19 10:13:00,0.67036,0.67038,0.67032,0.67032,106399997.0
2006-10-19 10:14:00,0.67028,0.6703,0.67021,0.6703,92499999.0
2006-10-19 10:15:00,0.67034,0.67034,0.67026,0.67031,73999999.0
2006-10-19 10:16:00,0.67034,0.67037,0.67029,0.67035,221300000.0
2006-10-19 10:17:00,0.67032,0.6704,0.67028,0.67033,211100002.0
2006-10-19 10:18:00,0.67035,0.67036,0.67027,0.67027,78800000.0
2006-10-19 10:19:00,0.67032,0.67032,0.67026,0.67026,150900000.0
2006-10-19 10:20:00,0.67023,0.67026,0.67017,0.67025,129400000.0
2006-10-19 10:21:00,0.67022,0.67028,0.67019,0.67025,146599999.0
2006-10-19 10:22:00,0.67024,0.67028,0.67022,0.67022,190199999.0
2006-10-19 10:23:00,0.67022,0.67027,0.67018,0.67018,99800002.0
2006-10-19 10:24:00,0.6702,0.67025,0.6702,0.67025,17599999.0
2006-10-19 10:25:00,0.67024,0.67028,0.67017,0.67028,123099999.0
2006-10-19 10:26:00,0.67025,0.67027,0.67022,0.67026,162700001.0
2006-10-19 10:27:00,0.67021,0.67029,0.67015,0.67028,190900002.0
2006-10-19 10:28:00,0.67026,0.67031,0.67014,0.67015,194400000.0
2006-10-19 10:29:00,0.67012,0.6702,0.67001,0.67001,233199999.0
2006-10-19 10:30:00,0.67033,0.67088,0.6703,0.67088,156400003.0
2006-10-19 10:31:00,0.67112,0.67131,0.67103,0.67131,266899999.0
2006-10-19 10:32:00,0.67145,0.67158,0.67145,0.67152,68700001.0
2006-10-19 10:33:00,0.6715,0.67163,0.67146,0.67163,207999996.0
2006-10-19 10:34:00,0.67167,0.67167,0.67161,0.67166,249400000.0
2006-10-19 10:35:00,0.67166,0.67166,0.67151,0.67162,191500001.0
2006-10-19 10:36:00,0.6716,0.67165,0.67157,0.67165,214099998.0
2006-10-19 10:37:00,0.67163,0.67163,0.67155,0.67163,148700000.0
2006-10-19 10:38:00,0.67167,0.67187,0.67167,0.67187,150500001.0
2006-10-19 10:39:00,0.67182,0.67185,0.67178,0.67185,176499997.0
2006-10-19 10:40:00,0.67195,0.67204,0.67194,0.67202,177900002.0
2006-10-19 10:41:00,0.67198,0.67198,0.67183,0.6719,110500003.0
2006-10-19 10:42:00,0.67187,0.67187,0.67175,0.67175,82599998.0
2006-10-19 10:43:00,0.6718,0.67184,0.67176,0.67184,144900000.0
2006-10-19 10:44:00,0.6718,0.67187,0.67178,0.67187,98999996.0
2006-10-19 10:45:00,0.6719,0.6721,0.67186,0.6721,92700001.0
2006-10-19 10:46:00,0.67206,0.67218,0.67206,0.67218,79300000.0
2006-10-19 10:47:00,0.67219,0.67232,0.67219,0.67232,143000001.0
2006-10-19 10:48:00,0.67232,0.67242,0.67231,0.67236,195699997.0
2006-10-19 10:49:00,0.67231,0.6724,0.67225,0.6724,58400000.0
2006-10-19 10:50:00,0.67238,0.67238,0.67226,0.67226,196400002.0
2006-10-19 10:51:00,0.67228,0.67234,0.67228,0.67228,94000000.0
2006-10-19 10:52:00,0.67229,0.67256,0.67229,0.67256,101400001.0
2006-10-19 10:53:00,0.67253,0.67253,0.67242,0.67243,145199999.0
2006-10-19 10:54:00,0.67244,0.6725,0.67244,0.67249,124299999.0
2006-10-19 10:55:00,0.67255,0.67269,0.67255,0.67269,130299996.0
2006-10-19 10:56:00,0.67255,0.67263,0.67254,0.67263,88500000.0
2006-10-19 10:57:00,0.67258,0.67261,0.67254,0.67259,208100001.0
2006-10-19 10:58:00,0.67261,0.67261,0.67257,0.67258,40700001.0
2006-10-19 10:59:00,0.67251,0.67255,0.67248,0.67255,116900002.0
2006-10-19 11:00:00,0.67253,0.67257,0.67243,0.67256,91799998.0
2006-10-19 11:01:00,0.67257,0.67258,0.67245,0.6725,174799998.0
2006-10-19 11:02:00,0.67257,0.67261,0.67257,0.67258,177099997.0
2006-10-19 11:03:00,0.6725,0.67262,0.6725,0.67262,149300000.0
2006-10-19 11:04:00,0.67262,0.67262,0.67255,0.6726,251899996.0
2006-10-19 11:05:00,0.67254,0.67261,0.67254,0.67261,59000000.0
2006-10-19 11:06:00,0.67263,0.67265,0.67258,0.67265,81400000.0
2006-10-19 11:07:00,0.6726,0.67264,0.67259,0.6726,118000002.0
2006-10-19 11:08:00,0.67266,0.67266,0.67254,0.67256,194600002.0
2006-10-19 11:09:00,0.67253,0.67253,0.6725,0.6725,93000002.0
2006-10-19 11:10:00,0.67252,0.67257,0.67248,0.67252,124600000.0
2006-10-19 11:11:00,0.67251,0.67251,0.67241,0.67242,44200000.0
2006-10-19 11:12:00,0.67244,0.67244,0.67237,0.67237,167900002.0
2006-10-19 11:13:00,0.67238,0.67244,0.67236,0.67244,127600002.0
2006-10-19 11:14:00,0.67245,0.67245,0.67232,0.67237,160799998.0
2006-10-19 11:15:00,0.67243,0.67243,0.67235,0.6724,179100004.0
2006-10-19 11:16:00,0.6724,0.67243,0.67236,0.67236,260499996.0
2006-10-19 11:17:00,0.67234,0.67237,0.67226,0.67226,131300002.0
2006-10-19 11:18:00,0.67226,0.67234,0.6722,0.67234,69499998.0
2006-10-19 11:19:00,0.67232,0.67232,0.67207,0.6722,188400003.0
2006-10-19 11:20:00,0.67218,0.67222,0.67212,0.67212,130800001.0
2006-10-19 11:21:00,0.67216,0.67222,0.67209,0.67222,72100001.0
2006-10-19 11:22:00,0.67223,0.67223,0.67217,0.67217,120899999.0
2006-10-19 11:23:00,0.6722,0.6722,0.67215,0.6722,156600000.0
2006-10-19 11:24:00,0.67224,0.67231,0.67222,0.67231,76400002.0
2006-10-19 11:25:00,0.67231,0.67231,0.67228,0.67228,95699998.0
2006-10-19 11:26:00,0.67228,0.67233,0.67228,0.67231,87800003.0
2006-10-19 11:27:00,0.67224,0.67228,0.67221,0.67223,233299997.0
2006-10-19 11:28:00,0.67213,0.67213,0.67202,0.67202,257200000.0
2006-10-19 11:29:00,0.67207,0.67211,0.67196,0.67196,131300000.0
2006-10-19 11:30:00,0.67193,0.67195,0.67185,0.67195,228100003.0
2006-10-19 11:31:00,0.67195,0.672,0.67193,0.67193,205199999.0
2006-10-19 11:32:00,0.67201,0.67209,0.67194,0.67209,237699998.0
2006-10-19 11:33:00,0.67211,0.67219,0.67208,0.67213,138800001.0
2006-10-19 11:34:00,0.67208,0.67214,0.67205,0.67212,163799998.0
2006-10-19 11:35:00,0.67217,0.67223,0.67217,0.67222,54500002.0
2006-10-19 11:36:00,0.67216,0.67223,0.6721,0.6721,296700005.0
2006-10-19 11:37:00,0.67212,0.67215,0.67211,0.67212,144199999.0
2006-10-19 11:38:00,0.67207,0.67211,0.67207,0.67211,24400000.0
2006-10-19 11:39:00,0.67213,0.67215,0.6721,0.67215,152700003.0
2006-10-19 11:40:00,0.67213,0.67214,0.67205,0.67214,167999998.0
2006-10-19 11:41:00,0.6721,0.67215,0.6721,0.67215,8700000.0
2006-10-19 11:42:00,0.67207,0.6721,0.67204,0.6721,87000000.0
2006-10-19 11:43:00,0.67211,0.67223,0.67208,0.67223,105399997.0
2006-10-19 11:44:00,0.67223,0.67226,0.67215,0.67221,336700002.0
2006-10-19 11:45:00,0.67224,0.67229,0.67222,0.67228,295399999.0
2006-10-19 11:46:00,0.6723,0.67235,0.67227,0.6723,193499998.0
2006-10-19 11:47:00,0.67233,0.67236,0.67228,0.67231,97600000.0
2006-10-19 11:48:00,0.6723,0.67234,0.67228,0.67234,103900002.0
2006-10-19 11:49:00,0.67232,0.67238,0.67227,0.67238,186999999.0
2006-10-19 11:50:00,0.6723,0.67235,0.6723,0.67235,203099999.0
2006-10-19 11:51:00,0.67235,0.67241,0.6723,0.6723,136500003.0
2006-10-19 11:52:00,0.6723,0.67232,0.67226,0.67232,102200000.0
2006-10-19 11:53:00,0.67233,0.67241,0.67233,0.67239,180299997.0
2006-10-19 11:54:00,0.67232,0.6724,0.67231,0.67231,194200000.0
2006-10-19 11:55:00,0.67238,0.67238,0.67227,0.67233,176199999.0
2006-10-19 11:56:00,0.67233,0.67242,0.67229,0.67242,84900000.0
2006-10-19 11:57:00,0.67235,0.67238,0.67231,0.67238,208299998.0
2006-10-19 11:58:00,0.67237,0.67243,0.67237,0.67238,128800003.0
2006-10-19 11:59:00,0.6724,0.67241,0.67232,0.67241,113000003.0
2006-10-19 12:00:00,0.67235,0.67253,0.67235,0.67253,239599997.0
2006-10-19 12:01:00,0.67254,0.67254,0.67239,0.6724,145000001.0
2006-10-19 12:02:00,0.67251,0.67255,0.67247,0.67255,140499999.0
2006-10-19 12:03:00,0.67251,0.6726,0.6725,0.67252,62300001.0
2006-10-19 12:04:00,0.67253,0.67253,0.67246,0.67253,149000000.0
2006-10-19 12:05:00,0.67252,0.67254,0.67247,0.67247,47000001.0
2006-10-19 12:06:00,0.67242,0.67253,0.67242,0.67253,123299998.0
2006-10-19 12:07:00,0.67253,0.67255,0.67248,0.6725,123199997.0
2006-10-19 12:08:00,0.67258,0.67258,0.67249,0.67258,60900001.0
2006-10-19 12:09:00,0.67258,0.67258,0.67247,0.67252,151000000.0
2006-10-19 12:10:00,0.67254,0.6726,0.67254,0.6726,80699998.0
2006-10-19 12:11:00,0.67258,0.67261,0.67255,0.6726,217600001.0
2006-10-19 12:12:00,0.67253,0.67253,0.67239,0.67239,120100000.0
2006-10-19 12:13:00,0.67238,0.67243,0.67238,0.67242,67700000.0
2006-10-19 12:14:00,0.67243,0.67243,0.67237,0.67237,38100000.0
2006-10-19 12:15:00,0.67233,0.67235,0.6723,0.6723,9600000.0
2006-10-19 12:16:00,0.67235,0.6724,0.6723,0.6724,241299996.0
2006-10-19 12:17:00,0.67245,0.67249,0.67241,0.67249,211600001.0
2006-10-19 12:18:00,0.67245,0.67247,0.67242,0.67242,175599998.0
2006-10-19 12:19:00,0.67245,0.67245,0.67242,0.67242,42599999.0
2006-10-19 12:20:00,0.67245,0.67245,0.67245,0.67245,800000.0
2006-10-19 12:21:00,0.6724,0.67244,0.67235,0.67235,255800002.0
2006-10-19 12:22:00,0.67234,0.67243,0.67234,0.67243,15500000.0
2006-10-19 12:23:00,0.67234,0.6724,0.67234,0.67236,156499999.0
2006-10-19 12:24:00,0.67235,0.67235,0.67232,0.67235,54400001.0
2006-10-19 12:25:00,0.67234,0.67234,0.67229,0.67232,69499999.0
2006-10-19 12:26:00,0.67226,0.6723,0.67224,0.67224,156600002.0
2006-10-19 12:27:00,0.67225,0.67231,0.67225,0.67231,408000002.0
2006-10-19 12:28:00,0.67228,0.67232,0.67228,0.67232,160500002.0
2006-10-19 12:29:00,0.67232,0.67237,0.67232,0.67235,129999998.0
2006-10-19 12:30:00,0.67231,0.67232,0.67228,0.67231,45500000.0
2006-10-19 12:31:00,0.67232,0.67236,0.67229,0.67232,220599998.0
2006-10-19 12:32:00,0.67232,0.67235,0.6723,0.6723,114000000.0
2006-10-19 12:33:00,0.67233,0.67235,0.67228,0.67235,242700000.0
2006-10-19 12:34:00,0.6723,0.67232,0.6723,0.67232,27900000.0
2006-10-19 12:35:00,0.6723,0.6723,0.6723,0.6723,41400002.0
2006-10-19 12:36:00,0.67228,0.67228,0.67227,0.67227,5300000.0
2006-10-19 12:37:00,0.67232,0.67236,0.67229,0.67229,156200001.0
2006-10-19 12:38:00,0.67225,0.67235,0.67219,0.67219,140600001.0
2006-10-19 12:39:00,0.67224,0.67228,0.67216,0.67228,123600002.0
2006-10-19 12:40:00,0.67222,0.67225,0.6722,0.67223,79100000.0
2006-10-19 12:41:00,0.67223,0.67223,0.67218,0.67222,102599999.0
2006-10-19 12:42:00,0.6722,0.67227,0.6722,0.67225,157399997.0
2006-10-19 12:43:00,0.67223,0.67225,0.6722,0.67225,96500002.0
2006-10-19 12:44:00,0.67223,0.67227,0.67223,0.67227,215199996.0
2006-10-19 12:45:00,0.67228,0.6723,0.67225,0.67225,86000000.0
2006-10-19 12:46:00,0.67234,0.67234,0.67228,0.67228,54200000.0
2006-10-19 12:47:00,0.67228,0.67233,0.67228,0.67233,93000001.0
2006-10-19 12:48:00,0.67223,0.67226,0.67223,0.67226,42300002.0
2006-10-19 12:49:00,0.67222,0.67225,0.6722,0.6722,268799997.0
2006-10-19 12:50:00,0.67221,0.67221,0.67215,0.67215,225300002.0
2006-10-19 12:51:00,0.67217,0.67226,0.67217,0.67223,191199999.0
2006-10-19 12:52:00,0.67228,0.67228,0.67222,0.67222,10500000.0
2006-10-19 12:53:00,0.67227,0.67227,0.67218,0.67227,138999999.0
2006-10-19 12:54:00,0.6722,0.67225,0.67217,0.67225,233400001.0
2006-10-19 12:55:00,0.67225,0.67225,0.67222,0.67222,58300000.0
2006-10-19 12:56:00,0.67219,0.67222,0.67216,0.67219,93500001.0
2006-10-19 12:57:00,0.67221,0.67221,0.67216,0.67216,47899998.0
2006-10-19 12:58:00,0.67219,0.67219,0.67215,0.67215,133900001.0
2006-10-19 12:59:00,0.67216,0.67222,0.67214,0.67219,300099998.0
2006-10-19 13:00:00,0.67225,0.67233,0.67225,0.67228,145200001.0
2006-10-19 13:01:00,0.6723,0.6723,0.67222,0.67222,56900000.0
2006-10-19 13:02:00,0.67221,0.67232,0.6722,0.67232,105599999.0
2006-10-19 13:03:00,0.67228,0.67233,0.67225,0.67233,244099997.0
2006-10-19 13:04:00,0.67233,0.67237,0.6723,0.67235,209299995.0
2006-10-19 13:05:00,0.67232,0.67232,0.67225,0.6723,164399998.0
2006-10-19 13:06:00,0.67233,0.67233,0.67215,0.67223,142799999.0
2006-10-19 13:07:00,0.67223,0.67225,0.67217,0.6722,146500002.0
2006-10-19 13:08:00,0.6722,0.6722,0.67209,0.67214,70100000.0
2006-10-19 13:09:00,0.67213,0.67226,0.67205,0.67226,53800000.0
2006-10-19 13:10:00,0.67215,0.67223,0.67215,0.67223,109800003.0
2006-10-19 13:11:00,0.67228,0.67233,0.67216,0.67229,220799999.0
2006-10-19 13:12:00,0.67228,0.67231,0.67219,0.67222,307299997.0
2006-10-19 13:13:00,0.67225,0.67236,0.67225,0.67232,84199998.0
2006-10-19 13:14:00,0.67231,0.67232,0.67218,0.67218,161100004.0
2006-10-19 13:15:00,0.67213,0.67228,0.67213,0.67228,87499999.0
2006-10-19 13:16:00,0.67222,0.67227,0.67222,0.67224,151500000.0
2006-10-19 13:17:00,0.67229,0.6723,0.67224,0.6723,198900000.0
2006-10-19 13:18:00,0.67221,0.6723,0.67221,0.67227,83099999.0
2006-10-19 13:19:00,0.67227,0.67232,0.67227,0.67227,126299998.0
2006-10-19 13:20:00,0.67227,0.67237,0.67226,0.67235,189499997.0
2006-10-19 13:21:00,0.67235,0.6724,0.67235,0.6724,13800000.0
2006-10-19 13:22:00,0.67238,0.67238,0.67224,0.67234,187300003.0
2006-10-19 13:23:00,0.6723,0.67235,0.6723,0.67235,98700000.0
2006-10-19 13:24:00,0.6723,0.67235,0.67226,0.67235,239100007.0
2006-10-19 13:25:00,0.67233,0.67233,0.6722,0.6722,189100000.0
2006-10-19 13:26:00,0.67223,0.67223,0.67215,0.67223,54300000.0
2006-10-19 13:27:00,0.67221,0.67226,0.67217,0.67224,171100002.0
2006-10-19 13:28:00,0.67219,0.67222,0.67213,0.67214,90200001.0
2006-10-19 13:29:00,0.67215,0.67222,0.67215,0.67217,208299996.0
2006-10-19 13:30:00,0.67221,0.67221,0.67214,0.67217,235300000.0
2006-10-19 13:31:00,0.67221,0.67224,0.67217,0.67222,170600001.0
2006-10-19 13:32:00,0.67225,0.67225,0.6722,0.67223,78999998.0
2006-10-19 13:33:00,0.67221,0.67221,0.67213,0.67213,142599997.0
2006-10-19 13:34:00,0.67212,0.67212,0.67203,0.6721,90200002.0
2006-10-19 13:35:00,0.6721,0.67215,0.6721,0.6721,72699999.0
2006-10-19 13:36:00,0.67219,0.67219,0.67212,0.67212,119199998.0
2006-10-19 13:37:00,0.6721,0.67214,0.67207,0.67214,138000002.0
2006-10-19 13:38:00,0.67211,0.67211,0.67207,0.67208,214000005.0
2006-10-19 13:39:00,0.67203,0.67212,0.67203,0.67211,185799999.0
2006-10-19 13:40:00,0.6722,0.67225,0.67214,0.67225,108100004.0
2006-10-19 13:41:00,0.67224,0.67224,0.67218,0.67219,95600001.0
2006-10-19 13:42:00,0.67224,0.67224,0.67217,0.6722,240700002.0
2006-10-19 13:43:00,0.67218,0.67222,0.67215,0.67217,120599998.0
2006-10-19 13:44:00,0.67217,0.67221,0.67211,0.67216,120199998.0
2006-10-19 13:45:00,0.67221,0.67232,0.67221,0.6723,72700000.0
2006-10-19 13:46:00,0.67233,0.67239,0.67232,0.67237,114600002.0
2006-10-19 13:47:00,0.67238,0.67238,0.67231,0.67235,122100000.0
2006-10-19 13:48:00,0.67237,0.67241,0.67234,0.67234,102299999.0
2006-10-19 13:49:00,0.67238,0.67239,0.67227,0.67239,97400003.0
2006-10-19 13:50:00,0.6724,0.67247,0.6724,0.67245,149199999.0
2006-10-19 13:51:00,0.67242,0.67247,0.6724,0.67245,275299994.0
2006-10-19 13:52:00,0.67243,0.67248,0.67242,0.67242,126900000.0
2006-10-19 13:53:00,0.67247,0.67247,0.67236,0.6724,135300001.0
2006-10-19 13:54:00,0.67241,0.67246,0.67238,0.67243,174699998.0
2006-10-19 13:55:00,0.67238,0.6724,0.67232,0.6724,142799997.0
2006-10-19 13:56:00,0.6724,0.67244,0.67238,0.67238,154800000.0
2006-10-19 13:57:00,0.67228,0.67238,0.67228,0.67235,93800000.0
2006-10-19 13:58:00,0.67236,0.67242,0.67235,0.67242,110800001.0
2006-10-19 13:59:00,0.67241,0.67244,0.67238,0.67244,113999998.0
2006-10-19 14:00:00,0.67237,0.67241,0.67234,0.67239,253300002.0
2006-10-19 14:01:00,0.67237,0.67242,0.67234,0.67234,166799998.0
2006-10-19 14:02:00,0.67233,0.67238,0.6723,0.67238,39899999.0
2006-10-19 14:03:00,0.6723,0.67234,0.67229,0.67234,62800002.0
2006-10-19 14:04:00,0.67235,0.67235,0.67232,0.67235,175599998.0
2006-10-19 14:05:00,0.67228,0.6723,0.67225,0.67225,182899997.0
2006-10-19 14:06:00,0.67234,0.67238,0.67233,0.67235,370500000.0
2006-10-19 14:07:00,0.67238,0.67245,0.67231,0.6724,178300000.0
2006-10-19 14:08:00,0.67242,0.67243,0.67242,0.67243,27900000.0
2006-10-19 14:09:00,0.6724,0.6724,0.67235,0.67235,8700000.0
2006-10-19 14:10:00,0.67235,0.67235,0.67225,0.67235,114800000.0
2006-10-19 14:11:00,0.6723,0.6723,0.6723,0.6723,10400000.0
2006-10-19 14:12:00,0.67231,0.67231,0.67224,0.67224,161200001.0
2006-10-19 14:13:00,0.67225,0.67225,0.6722,0.67225,77899999.0
2006-10-19 14:14:00,0.67222,0.67222,0.67213,0.67216,170099998.0
2006-10-19 14:15:00,0.6722,0.6722,0.67214,0.67218,27500000.0
2006-10-19 14:16:00,0.67221,0.67224,0.67219,0.67219,53600001.0
2006-10-19 14:17:00,0.67217,0.6722,0.67215,0.6722,59999998.0
2006-10-19 14:18:00,0.67221,0.67221,0.67209,0.67215,65200000.0
2006-10-19 14:19:00,0.6721,0.67212,0.6721,0.67212,35800001.0
2006-10-19 14:20:00,0.67211,0.67219,0.67208,0.67219,217499995.0
2006-10-19 14:21:00,0.67222,0.67224,0.67218,0.67218,107600002.0
2006-10-19 14:22:00,0.67219,0.6722,0.67208,0.67215,203199995.0
2006-10-19 14:23:00,0.67213,0.67213,0.67204,0.67213,145099997.0
2006-10-19 14:24:00,0.67216,0.67222,0.67205,0.67222,222099997.0
2006-10-19 14:25:00,0.67223,0.67223,0.67214,0.67214,198200001.0
2006-10-19 14:26:00,0.67211,0.67211,0.67197,0.67203,135300000.0
2006-10-19 14:27:00,0.67198,0.67198,0.67174,0.67179,242000000.0
2006-10-19 14:28:00,0.67185,0.67185,0.67176,0.67183,209400000.0
2006-10-19 14:29:00,0.67186,0.67195,0.67177,0.67177,156200002.0
2006-10-19 14:30:00,0.67178,0.67192,0.67178,0.67192,84300000.0
2006-10-19 14:31:00,0.67196,0.67205,0.67196,0.67205,123700002.0
2006-10-19 14:32:00,0.67207,0.67207,0.672,0.67204,140499999.0
2006-10-19 14:33:00,0.67199,0.67203,0.67197,0.67197,53500000.0
2006-10-19 14:34:00,0.67199,0.67199,0.67193,0.67193,132800004.0
2006-10-19 14:35:00,0.67195,0.67203,0.67195,0.67195,107800003.0
2006-10-19 14:36:00,0.67192,0.67192,0.67177,0.67183,214200001.0
2006-10-19 14:37:00,0.67183,0.67188,0.67182,0.67182,113700002.0
2006-10-19 14:38:00,0.67183,0.67183,0.6717,0.67177,154600001.0
2006-10-19 14:39:00,0.6718,0.67185,0.67173,0.6718,200799997.0
2006-10-19 14:40:00,0.67185,0.67192,0.67183,0.67191,154500000.0
2006-10-19 14:41:00,0.67195,0.67195,0.67192,0.67193,86500003.0
2006-10-19 14:42:00,0.67192,0.67192,0.67186,0.67192,94199998.0
2006-10-19 14:43:00,0.67192,0.67197,0.67188,0.67189,289600002.0
2006-10-19 14:44:00,0.67191,0.67191,0.67183,0.67184,263400002.0
2006-10-19 14:45:00,0.67188,0.67195,0.67188,0.67192,122000000.0
2006-10-19 14:46:00,0.67195,0.67195,0.67188,0.67193,251500006.0
2006-10-19 14:47:00,0.67194,0.67199,0.67194,0.67195,211300002.0
2006-10-19 14:48:00,0.67195,0.67195,0.67195,0.67195,41700002.0
2006-10-19 14:49:00,0.67194,0.67194,0.67189,0.67194,233500000.0
2006-10-19 14:50:00,0.67194,0.67198,0.6719,0.67198,66500002.0
2006-10-19 14:51:00,0.67194,0.67198,0.67194,0.67195,146100003.0
2006-10-19 14:52:00,0.67191,0.672,0.67191,0.672,184799998.0
2006-10-19 14:53:00,0.67196,0.67204,0.67196,0.67204,142100001.0
2006-10-19 14:54:00,0.67197,0.67197,0.67185,0.67187,130800004.0
2006-10-19 14:55:00,0.67187,0.67196,0.67184,0.67196,143799999.0
2006-10-19 14:56:00,0.67193,0.67194,0.67185,0.67187,68000001.0
2006-10-19 14:57:00,0.67189,0.67189,0.67181,0.67181,73600002.0
2006-10-19 14:58:00,0.67185,0.67193,0.67185,0.67193,211700003.0
2006-10-19 14:59:00,0.67192,0.67193,0.67187,0.67191,193199998.0
2006-10-19 15:00:00,0.67189,0.67193,0.67189,0.67191,53200002.0
2006-10-19 15:01:00,0.67194,0.67194,0.67189,0.67193,104500001.0
2006-10-19 15:02:00,0.67192,0.67195,0.67192,0.67192,132499997.0
2006-10-19 15:03:00,0.67192,0.67194,0.67189,0.67189,113000001.0
2006-10-19 15:04:00,0.6719,0.67195,0.67189,0.67192,155100004.0
2006-10-19 15:05:00,0.67192,0.67193,0.67192,0.67193,59799997.0
2006-10-19 15:06:00,0.67192,0.67195,0.67186,0.67193,242799997.0
2006-10-19 15:07:00,0.67198,0.67198,0.67192,0.67195,153700001.0
2006-10-19 15:08:00,0.67195,0.67201,0.67195,0.67198,197000003.0
2006-10-19 15:09:00,0.67201,0.67201,0.67197,0.67198,162800000.0
2006-10-19 15:10:00,0.672,0.67203,0.67198,0.67199,127000001.0
2006-10-19 15:11:00,0.67205,0.67208,0.67203,0.67208,107599998.0
2006-10-19 15:12:00,0.67205,0.67205,0.672,0.67205,114900003.0
2006-10-19 15:13:00,0.67203,0.67205,0.67197,0.67197,234999997.0
2006-10-19 15:14:00,0.672,0.672,0.67188,0.67192,221699998.0
2006-10-19 15:15:00,0.67191,0.67194,0.67191,0.67194,152699999.0
2006-10-19 15:16:00,0.67192,0.67195,0.6719,0.67192,153100000.0
2006-10-19 15:17:00,0.67196,0.67197,0.67193,0.67195,243000004.0
2006-10-19 15:18:00,0.67187,0.67193,0.67185,0.67193,130000002.0
2006-10-19 15:19:00,0.67189,0.6719,0.67182,0.67182,101099997.0
2006-10-19 15:20:00,0.67188,0.67188,0.6718,0.67182,122900000.0
2006-10-19 15:21:00,0.67182,0.67182,0.67175,0.67175,116099996.0
2006-10-19 15:22:00,0.67186,0.67193,0.67186,0.6719,173400001.0
2006-10-19 15:23:00,0.67186,0.67201,0.67186,0.67201,124800002.0
2006-10-19 15:24:00,0.67201,0.67201,0.67197,0.672,126300001.0
2006-10-19 15:25:00,0.67198,0.67202,0.67198,0.67199,30400000.0
2006-10-19 15:26:00,0.67211,0.67219,0.6721,0.67215,149500000.0
2006-10-19 15:27:00,0.67215,0.67226,0.67215,0.67223,77700001.0
2006-10-19 15:28:00,0.67227,0.67231,0.67227,0.67227,161400002.0
2006-10-19 15:29:00,0.67226,0.67226,0.67214,0.67214,38100000.0
2006-10-19 15:30:00,0.67215,0.67219,0.6721,0.67213,100399998.0
2006-10-19 15:31:00,0.67209,0.67215,0.67205,0.67207,198300000.0
2006-10-19 15:32:00,0.67214,0.67214,0.67205,0.67205,202700001.0
2006-10-19 15:33:00,0.67209,0.67224,0.67209,0.67221,114699999.0
2006-10-19 15:34:00,0.67217,0.67217,0.6721,0.6721,95400000.0
2006-10-19 15:35:00,0.67218,0.67218,0.67213,0.67215,102600000.0
2006-10-19 15:36:00,0.67214,0.67219,0.67214,0.67214,181899999.0
2006-10-19 15:37:00,0.67213,0.6722,0.67206,0.67206,174499999.0
2006-10-19 15:38:00,0.67213,0.67217,0.67213,0.67217,20500000.0
2006-10-19 15:39:00,0.67219,0.67219,0.67215,0.67215,78099998.0
2006-10-19 15:40:00,0.67218,0.67218,0.67212,0.67217,175500000.0
2006-10-19 15:41:00,0.67213,0.6722,0.67212,0.67218,162100001.0
2006-10-19 15:42:00,0.67226,0.67227,0.67221,0.67226,124600002.0
2006-10-19 15:43:00,0.67225,0.67233,0.67225,0.67233,164299998.0
2006-10-19 15:44:00,0.67232,0.67232,0.67223,0.67227,97499997.0
2006-10-19 15:45:00,0.67228,0.67234,0.67227,0.67228,129700001.0
2006-10-19 15:46:00,0.67227,0.67235,0.67224,0.67224,125899996.0
2006-10-19 15:47:00,0.67225,0.67229,0.67213,0.67213,199599999.0
2006-10-19 15:48:00,0.67213,0.67224,0.67213,0.67221,76300002.0
2006-10-19 15:49:00,0.67218,0.67218,0.67209,0.67212,146900000.0
2006-10-19 15:50:00,0.67214,0.67223,0.67214,0.67221,116499998.0
2006-10-19 15:51:00,0.6722,0.67231,0.67214,0.67228,231100001.0
2006-10-19 15:52:00,0.67224,0.67224,0.67215,0.6722,272700000.0
2006-10-19 15:53:00,0.6722,0.67224,0.67217,0.67217,58400000.0
2006-10-19 15:54:00,0.67213,0.67216,0.67208,0.67212,236999997.0
2006-10-19 15:55:00,0.67218,0.6722,0.67212,0.67213,174900001.0
2006-10-19 15:56:00,0.67213,0.67213,0.67206,0.67211,87000000.0
2006-10-19 15:57:00,0.67214,0.67214,0.67209,0.67209,103699999.0
2006-10-19 15:58:00,0.6721,0.6721,0.672,0.672,145100000.0
2006-10-19 15:59:00,0.67194,0.67199,0.67194,0.67195,96599999.0
2006-10-19 16:00:00,0.67193,0.67201,0.67189,0.67201,210300000.0
2006-10-19 16:01:00,0.67205,0.67205,0.67198,0.67201,123900001.0
2006-10-19 16:02:00,0.67199,0.67203,0.67196,0.67198,204700004.0
2006-10-19 16:03:00,0.67199,0.67199,0.67192,0.67192,101399999.0
2006-10-19 16:04:00,0.67196,0.67197,0.6719,0.67195,82599999.0
2006-10-19 16:05:00,0.6719,0.67202,0.6719,0.67197,129800004.0
2006-10-19 16:06:00,0.67196,0.67202,0.67193,0.67197,127499997.0
2006-10-19 16:07:00,0.67193,0.67193,0.67186,0.67186,132599997.0
2006-10-19 16:08:00,0.67185,0.67191,0.67183,0.67191,191099998.0
2006-10-19 16:09:00,0.67197,0.672,0.6719,0.67192,84900000.0
2006-10-19 16:10:00,0.67193,0.67203,0.67193,0.67203,88800002.0
2006-10-19 16:11:00,0.67201,0.67204,0.67191,0.67204,130900003.0
2006-10-19 16:12:00,0.67203,0.67203,0.67197,0.67201,118999999.0
2006-10-19 16:13:00,0.67203,0.67203,0.67197,0.67202,150500003.0
2006-10-19 16:14:00,0.67203,0.67203,0.67194,0.67194,121299998.0
2006-10-19 16:15:00,0.67191,0.67193,0.67186,0.67193,120399998.0
2006-10-19 16:16:00,0.67191,0.67192,0.67191,0.67192,36499998.0
2006-10-19 16:17:00,0.67186,0.6719,0.67186,0.6719,55199999.0
2006-10-19 16:18:00,0.67191,0.67191,0.67189,0.67189,43799998.0
2006-10-19 16:19:00,0.67188,0.6719,0.67183,0.67188,174000000.0
2006-10-19 16:20:00,0.67188,0.67191,0.67187,0.67187,106400003.0
2006-10-19 16:21:00,0.67188,0.67196,0.67188,0.6719,139100001.0
2006-10-19 16:22:00,0.67196,0.67199,0.67191,0.67196,256399995.0
2006-10-19 16:23:00,0.67193,0.67193,0.67187,0.67193,127400000.0
2006-10-19 16:24:00,0.67193,0.67193,0.67179,0.67186,158500001.0
2006-10-19 16:25:00,0.67188,0.67195,0.67184,0.67195,116599999.0
2006-10-19 16:26:00,0.67192,0.67192,0.67184,0.67188,79000003.0
2006-10-19 16:27:00,0.67185,0.67192,0.67179,0.67179,176999997.0
2006-10-19 16:28:00,0.67182,0.67188,0.67182,0.67185,43200001.0
2006-10-19 16:29:00,0.67185,0.67185,0.67183,0.67185,125400000.0
2006-10-19 16:30:00,0.6718,0.6718,0.6718,0.6718,15200000.0
2006-10-19 16:31:00,0.67184,0.67188,0.67184,0.67187,80499998.0
2006-10-19 16:32:00,0.67186,0.67187,0.67186,0.67187,45300002.0
2006-10-19 16:33:00,0.67178,0.67178,0.67177,0.67177,73300001.0
2006-10-19 16:34:00,0.67174,0.67177,0.67157,0.67157,121299999.0
2006-10-19 16:35:00,0.6716,0.6716,0.67153,0.67157,71499999.0
2006-10-19 16:36:00,0.67153,0.6716,0.67152,0.67152,196600001.0
2006-10-19 16:37:00,0.67151,0.67159,0.67151,0.67155,230999997.0
2006-10-19 16:38:00,0.67156,0.67162,0.67154,0.67154,119399998.0
2006-10-19 16:39:00,0.67153,0.6716,0.6715,0.67157,145900002.0
2006-10-19 16:40:00,0.67157,0.67159,0.6715,0.67153,242600002.0
2006-10-19 16:41:00,0.67151,0.67158,0.67151,0.67156,105700000.0
2006-10-19 16:42:00,0.67153,0.67159,0.67152,0.67152,87000000.0
2006-10-19 16:43:00,0.67147,0.67156,0.67147,0.67147,106099998.0
2006-10-19 16:44:00,0.67141,0.67148,0.67135,0.67138,120499999.0
2006-10-19 16:45:00,0.67132,0.67138,0.67132,0.67138,116499998.0
2006-10-19 16:46:00,0.6714,0.67142,0.6713,0.67142,259200000.0
2006-10-19 16:47:00,0.67141,0.67141,0.67137,0.67137,99200000.0
2006-10-19 16:48:00,0.67142,0.67154,0.67142,0.67143,136199999.0
2006-10-19 16:49:00,0.67141,0.6715,0.67141,0.67141,98200001.0
2006-10-19 16:50:00,0.67145,0.67148,0.67142,0.67142,119199996.0
2006-10-19 16:51:00,0.67142,0.67142,0.6713,0.67133,98100000.0
2006-10-19 16:52:00,0.67134,0.67135,0.67125,0.67131,87200001.0
2006-10-19 16:53:00,0.67134,0.67142,0.67129,0.67142,100099999.0
2006-10-19 16:54:00,0.67141,0.67143,0.67139,0.67139,132800000.0
2006-10-19 16:55:00,0.67137,0.67144,0.67137,0.67142,79100002.0
2006-10-19 16:56:00,0.67139,0.67151,0.67139,0.67143,168099998.0
2006-10-19 16:57:00,0.67148,0.67148,0.67139,0.67146,200899996.0
2006-10-19 16:58:00,0.67141,0.67147,0.67138,0.67147,154199999.0
2006-10-19 16:59:00,0.67143,0.67143,0.67142,0.67142,15200000.0
2006-10-19 17:00:00,0.6714,0.67147,0.67138,0.67141,78600001.0
2006-10-19 17:01:00,0.67144,0.67156,0.67144,0.67154,126099998.0
2006-10-19 17:02:00,0.67152,0.67155,0.67152,0.67155,270199999.0
2006-10-19 17:03:00,0.67152,0.67155,0.67147,0.6715,33600000.0
2006-10-19 17:04:00,0.67155,0.67158,0.6715,0.67152,158599998.0
2006-10-19 17:05:00,0.67149,0.6715,0.67145,0.67147,215000000.0
2006-10-19 17:06:00,0.67142,0.67155,0.67142,0.67153,102699999.0
2006-10-19 17:07:00,0.67154,0.67158,0.67151,0.67155,140499996.0
2006-10-19 17:08:00,0.67154,0.67163,0.67154,0.67163,84400002.0
2006-10-19 17:09:00,0.67163,0.67163,0.67152,0.67154,53399999.0
2006-10-19 17:10:00,0.67156,0.67157,0.67149,0.67157,165400003.0
2006-10-19 17:11:00,0.67154,0.6716,0.67148,0.67154,184900000.0
2006-10-19 17:12:00,0.67157,0.67158,0.67157,0.67158,67800001.0
2006-10-19 17:13:00,0.67161,0.67165,0.67151,0.67153,130100002.0
2006-10-19 17:14:00,0.67157,0.67163,0.67155,0.67163,66300001.0
2006-10-19 17:15:00,0.67165,0.67171,0.67161,0.67163,128800000.0
2006-10-19 17:16:00,0.67165,0.67168,0.6716,0.67162,228599997.0
2006-10-19 17:17:00,0.67158,0.67171,0.67158,0.67164,175899999.0
2006-10-19 17:18:00,0.67164,0.67172,0.67164,0.67168,60800000.0
2006-10-19 17:19:00,0.67172,0.67172,0.6716,0.6716,142100000.0
2006-10-19 17:20:00,0.67167,0.67168,0.67163,0.67163,189900001.0
2006-10-19 17:21:00,0.67162,0.67162,0.67151,0.67151,265200000.0
2006-10-19 17:22:00,0.67154,0.67162,0.67154,0.67158,115800000.0
2006-10-19 17:23:00,0.67161,0.67161,0.67151,0.67151,216100006.0
2006-10-19 17:24:00,0.6716,0.6716,0.67153,0.67156,163100001.0
2006-10-19 17:25:00,0.67155,0.67161,0.67155,0.67161,110399998.0
2006-10-19 17:26:00,0.67162,0.67162,0.67162,0.67162,8000000.0
2006-10-19 17:27:00,0.67162,0.67165,0.67162,0.67162,204400000.0
2006-10-19 17:28:00,0.67165,0.67165,0.67162,0.67165,83100001.0
2006-10-19 17:29:00,0.67158,0.67158,0.67147,0.67147,55200002.0
2006-10-19 17:30:00,0.67146,0.67152,0.67146,0.67147,239799993.0
2006-10-19 17:31:00,0.6715,0.67153,0.67145,0.67145,184599999.0
2006-10-19 17:32:00,0.67152,0.67155,0.67144,0.6715,189500000.0
2006-10-19 17:33:00,0.67154,0.67154,0.67144,0.67147,105599999.0
2006-10-19 17:34:00,0.67142,0.67148,0.67141,0.67147,191799997.0
2006-10-19 17:35:00,0.6715,0.67153,0.67146,0.67153,199899998.0
2006-10-19 17:36:00,0.67147,0.67155,0.67147,0.67152,128200001.0
2006-10-19 17:37:00,0.67152,0.67154,0.67144,0.67144,173799999.0
2006-10-19 17:38:00,0.67147,0.67152,0.67142,0.67142,110399999.0
2006-10-19 17:39:00,0.67143,0.67148,0.67143,0.67146,85200003.0
2006-10-19 17:40:00,0.67142,0.67142,0.67141,0.67141,96200003.0
2006-10-19 17:41:00,0.67135,0.67146,0.67135,0.67146,37800001.0
2006-10-19 17:42:00,0.67142,0.67142,0.67135,0.67135,134899999.0
2006-10-19 17:43:00,0.67141,0.67143,0.67139,0.67142,78800001.0
2006-10-19 17:44:00,0.67139,0.67145,0.67137,0.67141,64000000.0
2006-10-19 17:45:00,0.67136,0.67139,0.67134,0.67134,258099997.0
2006-10-19 17:46:00,0.67135,0.67135,0.67135,0.67135,22400000.0
2006-10-19 17:47:00,0.67132,0.67135,0.6713,0.6713,208700000.0
2006-10-19 17:48:00,0.67125,0.67131,0.67121,0.6713,201400000.0
2006-10-19 17:49:00,0.67131,0.67132,0.67126,0.67127,167499999.0
2006-10-19 17:50:00,0.67116,0.67116,0.67106,0.67116,115600001.0
2006-10-19 17:51:00,0.67118,0.67126,0.67112,0.67118,134400001.0
2006-10-19 17:52:00,0.67114,0.67123,0.67114,0.67118,92799998.0
2006-10-19 17:53:00,0.67119,0.67125,0.67114,0.67125,195200003.0
2006-10-19 17:54:00,0.67124,0.67126,0.67118,0.6712,94499999.0
2006-10-19 17:55:00,0.67116,0.67122,0.67116,0.67122,47099998.0
2006-10-19 17:56:00,0.67128,0.67133,0.67126,0.67127,107800000.0
2006-10-19 17:57:00,0.6712,0.67123,0.67112,0.67123,139100001.0
2006-10-19 17:58:00,0.67128,0.67132,0.67124,0.67124,152300000.0
2006-10-19 17:59:00,0.67123,0.67123,0.6711,0.67112,82899999.0
2006-10-19 18:00:00,0.67113,0.67119,0.67096,0.67112,156099996.0
2006-10-19 18:01:00,0.6712,0.67147,0.6712,0.67147,1178499989.0
2006-10-19 18:02:00,0.67141,0.67149,0.67119,0.67123,1485099999.0
2006-10-19 18:03:00,0.67123,0.67132,0.67117,0.67132,1325999995.0
2006-10-19 18:04:00,0.67131,0.67137,0.67112,0.6712,774400004.0
2006-10-19 18:05:00,0.67116,0.67131,0.67116,0.6713,1413199995.0
2006-10-19 18:06:00,0.67132,0.67136,0.67128,0.67133,1815699994.0
2006-10-19 18:07:00,0.6713,0.6713,0.6712,0.6712,658000001.0
2006-10-19 18:08:00,0.6713,0.6713,0.6712,0.6713,658000001.0
2006-10-19 18:09:00,0.67139,0.67142,0.67126,0.67126,658000001.0
2006-10-19 18:10:00,0.6712,0.67135,0.6712,0.67126,1035300000.0
2006-10-19 18:11:00,0.67119,0.67133,0.67114,0.67125,1067499992.0
2006-10-19 18:12:00,0.67118,0.67118,0.6711,0.6711,796300001.0
2006-10-19 18:13:00,0.6711,0.67113,0.67101,0.67113,958500004.0
2006-10-19 18:14:00,0.67123,0.67124,0.67115,0.67117,1529900014.0
2006-10-19 18:15:00,0.67118,0.67124,0.67114,0.67119,1904500006.0
2006-10-19 18:16:00,0.67123,0.67123,0.67112,0.67113,991400006.0
2006-10-19 18:17:00,0.67115,0.6713,0.67114,0.6713,787199997.0
2006-10-19 18:18:00,0.67131,0.67133,0.67124,0.67133,942100001.0
2006-10-19 18:19:00,0.67133,0.67133,0.67124,0.67125,737099999.0
2006-10-19 18:20:00,0.67125,0.67126,0.67117,0.6712,675300006.0
2006-10-19 18:21:00,0.6712,0.67125,0.67112,0.67123,1028600000.0
2006-10-19 18:22:00,0.67128,0.67128,0.67111,0.67122,1000399996.0
2006-10-19 18:23:00,0.67122,0.67128,0.6712,0.67128,1475500001.0
2006-10-19 18:24:00,0.67121,0.67134,0.67121,0.67122,1044500002.0
2006-10-19 18:25:00,0.67122,0.67134,0.67122,0.67127,753900000.0
2006-10-19 18:26:00,0.67128,0.67134,0.67117,0.67125,1053000005.0
2006-10-19 18:27:00,0.67124,0.67124,0.67116,0.67121,635100001.0
2006-10-19 18:28:00,0.67123,0.67128,0.67116,0.67128,562799998.0
2006-10-19 18:29:00,0.67125,0.67131,0.67122,0.67125,861300001.0
2006-10-19 18:30:00,0.67127,0.67131,0.67116,0.67131,679499993.0
2006-10-19 18:31:00,0.67131,0.67134,0.67124,0.67131,403500002.0
2006-10-19 18:32:00,0.67133,0.67135,0.67123,0.67125,695700003.0
2006-10-19 18:33:00,0.6713,0.6714,0.67127,0.67135,997000001.0
2006-10-19 18:34:00,0.67135,0.67138,0.6713,0.67133,1156799997.0
2006-10-19 18:35:00,0.67133,0.67133,0.67126,0.67131,561099998.0
2006-10-19 18:36:00,0.6713,0.67131,0.67125,0.67127,250199998.0
2006-10-19 18:37:00,0.67125,0.6713,0.67124,0.6713,472100000.0
2006-10-19 18:38:00,0.67128,0.67134,0.67128,0.67132,241100003.0
2006-10-19 18:39:00,0.67133,0.67133,0.67128,0.67129,367400000.0
2006-10-19 18:40:00,0.67131,0.67137,0.67129,0.67132,394999996.0
2006-10-19 18:41:00,0.67135,0.67141,0.67123,0.67127,708400002.0
2006-10-19 18:42:00,0.6712,0.67131,0.6712,0.67125,469999999.0
2006-10-19 18:43:00,0.67123,0.67132,0.67123,0.67124,283100006.0
2006-10-19 18:44:00,0.67125,0.67128,0.67119,0.67122,592300002.0
2006-10-19 18:45:00,0.67123,0.67133,0.67117,0.6712,337600000.0
2006-10-19 18:46:00,0.67128,0.67128,0.67122,0.67122,183400001.0
2006-10-19 18:47:00,0.67127,0.67127,0.67122,0.67125,235300003.0
2006-10-19 18:48:00,0.67123,0.67132,0.67121,0.67132,226000005.0
2006-10-19 18:49:00,0.6713,0.67139,0.6713,0.67135,173500002.0
2006-10-19 18:50:00,0.67132,0.67138,0.67131,0.67138,125899998.0
2006-10-19 18:51:00,0.67139,0.67146,0.67132,0.67132,362300000.0
2006-10-19 18:52:00,0.6713,0.6713,0.6712,0.6712,508899995.0
2006-10-19 18:53:00,0.6712,0.67122,0.67112,0.67112,693699996.0
2006-10-19 18:54:00,0.6712,0.67133,0.67119,0.67133,145900000.0
2006-10-19 18:55:00,0.67129,0.6713,0.67117,0.67129,608200003.0
2006-10-19 18:56:00,0.67135,0.67145,0.67134,0.67134,496400000.0
2006-10-19 18:57:00,0.67135,0.67145,0.67131,0.67133,282000001.0
2006-10-19 18:58:00,0.6713,0.67135,0.6713,0.67132,1091099988.0
2006-10-19 18:59:00,0.67129,0.67136,0.6712,0.6712,749099994.0
2006-10-19 19:00:00,0.6712,0.67133,0.6712,0.67133,522800002.0
2006-10-19 19:01:00,0.67137,0.67142,0.67137,0.67137,95999999.0
2006-10-19 19:02:00,0.6714,0.67143,0.67134,0.67143,629100000.0
2006-10-19 19:03:00,0.67141,0.67145,0.67136,0.67137,516800006.0
2006-10-19 19:04:00,0.67138,0.67147,0.67135,0.67143,298300006.0
2006-10-19 19:05:00,0.6714,0.67146,0.67133,0.67146,325599997.0
2006-10-19 19:06:00,0.67142,0.67149,0.67135,0.67142,653000001.0
2006-10-19 19:07:00,0.67146,0.67146,0.67137,0.6714,375899998.0
2006-10-19 19:08:00,0.6715,0.67159,0.6715,0.6715,1006599992.0
2006-10-19 19:09:00,0.67152,0.67174,0.67152,0.67164,615799998.0
2006-10-19 19:10:00,0.67163,0.67163,0.67155,0.67156,214400001.0
2006-10-19 19:11:00,0.6715,0.67158,0.6715,0.67152,249500002.0
2006-10-19 19:12:00,0.67152,0.67152,0.67132,0.67132,184800001.0
2006-10-19 19:13:00,0.6714,0.67161,0.6714,0.67158,302699999.0
2006-10-19 19:14:00,0.67157,0.67161,0.67149,0.67161,341900000.0
2006-10-19 19:15:00,0.67159,0.6716,0.67147,0.67158,535100000.0
2006-10-19 19:16:00,0.67167,0.67172,0.67167,0.6717,126600000.0
2006-10-19 19:17:00,0.67171,0.67179,0.67171,0.67176,245700000.0
2006-10-19 19:18:00,0.67171,0.67171,0.67155,0.6717,334700001.0
2006-10-19 19:19:00,0.6717,0.67175,0.67165,0.67166,506300003.0
2006-10-19 19:20:00,0.67159,0.67168,0.67159,0.67167,180900002.0
2006-10-19 19:21:00,0.67167,0.67171,0.67162,0.67168,299400000.0
2006-10-19 19:22:00,0.6717,0.6717,0.6716,0.67165,235900002.0
2006-10-19 19:23:00,0.6716,0.67166,0.67155,0.67161,277700003.0
2006-10-19 19:24:00,0.6716,0.67171,0.67156,0.67171,205100002.0
2006-10-19 19:25:00,0.67171,0.67171,0.67163,0.67164,215300003.0
2006-10-19 19:26:00,0.67155,0.67158,0.67149,0.67149,376500001.0
2006-10-19 19:27:00,0.67147,0.67155,0.67141,0.67154,700199999.0
2006-10-19 19:28:00,0.6715,0.67156,0.67145,0.67156,267799998.0
2006-10-19 19:29:00,0.67157,0.67162,0.67154,0.67156,614400010.0
2006-10-19 19:30:00,0.67154,0.67159,0.67152,0.67152,773100010.0
2006-10-19 19:31:00,0.67152,0.6716,0.6715,0.67158,753500003.0
2006-10-19 19:32:00,0.67161,0.67161,0.67151,0.67154,424000004.0
2006-10-19 19:33:00,0.67148,0.67152,0.67141,0.67147,264499996.0
2006-10-19 19:34:00,0.67155,0.67158,0.6715,0.67155,414000004.0
2006-10-19 19:35:00,0.67153,0.67153,0.67145,0.67145,513800002.0
2006-10-19 19:36:00,0.67151,0.67151,0.67136,0.67145,516999993.0
2006-10-19 19:37:00,0.67146,0.67156,0.67145,0.67154,405700008.0
2006-10-19 19:38:00,0.67154,0.67155,0.67148,0.67151,311000005.0
2006-10-19 19:39:00,0.67151,0.67153,0.67146,0.67146,809599993.0
2006-10-19 19:40:00,0.67147,0.67156,0.67147,0.67147,675400002.0
2006-10-19 19:41:00,0.6715,0.67155,0.67146,0.67148,652900004.0
2006-10-19 19:42:00,0.67151,0.67158,0.67151,0.67157,298300002.0
2006-10-19 19:43:00,0.67153,0.67154,0.67151,0.67154,97600000.0
2006-10-19 19:44:00,0.67152,0.67155,0.67152,0.67152,322400003.0
2006-10-19 19:45:00,0.67155,0.67157,0.67149,0.67149,337700002.0
2006-10-19 19:46:00,0.67153,0.67168,0.67153,0.67168,108299999.0
2006-10-19 19:47:00,0.6717,0.67176,0.67168,0.67176,69100000.0
2006-10-19 19:48:00,0.67178,0.67181,0.67176,0.67176,107899999.0
2006-10-19 19:49:00,0.67177,0.6718,0.67173,0.67177,335500004.0
2006-10-19 19:50:00,0.67176,0.67182,0.67173,0.67173,402500002.0
2006-10-19 19:51:00,0.67175,0.67178,0.67169,0.67175,427000006.0
2006-10-19 19:52:00,0.67175,0.67179,0.67172,0.67175,222299998.0
2006-10-19 19:53:00,0.67176,0.67181,0.67176,0.67179,158199999.0
2006-10-19 19:54:00,0.67177,0.67178,0.67169,0.67178,139800001.0
2006-10-19 19:55:00,0.67183,0.67183,0.67178,0.67183,104700001.0
2006-10-19 19:56:00,0.67184,0.67185,0.67182,0.67185,150100002.0
2006-10-19 19:57:00,0.67182,0.67182,0.67168,0.67173,475200005.0
2006-10-19 19:58:00,0.67173,0.67175,0.67172,0.67172,299800003.0
2006-10-19 19:59:00,0.67172,0.67175,0.67171,0.67172,478200002.0
2006-10-19 20:00:00,0.67178,0.67178,0.67175,0.67177,151200002.0
2006-10-19 20:01:00,0.67177,0.67177,0.67173,0.67177,217100003.0
2006-10-19 20:02:00,0.67177,0.67178,0.67172,0.67172,219800002.0
2006-10-19 20:03:00,0.67176,0.67179,0.67174,0.67176,286699996.0
2006-10-19 20:04:00,0.67177,0.67183,0.67177,0.67183,205399998.0
2006-10-19 20:05:00,0.67185,0.67185,0.67183,0.67185,106500002.0
2006-10-19 20:06:00,0.67184,0.67192,0.67184,0.6719,177600004.0
2006-10-19 20:07:00,0.6719,0.67201,0.6719,0.67193,165600004.0
2006-10-19 20:08:00,0.67192,0.67203,0.67192,0.67203,674099997.0
2006-10-19 20:09:00,0.67201,0.67201,0.6719,0.67195,279199999.0
2006-10-19 20:10:00,0.67195,0.67202,0.67195,0.67202,119400004.0
2006-10-19 20:11:00,0.67202,0.67208,0.672,0.67205,304300003.0
2006-10-19 20:12:00,0.67202,0.67202,0.67189,0.672,1067900006.0
2006-10-19 20:13:00,0.67203,0.67205,0.67197,0.67203,490600006.0
2006-10-19 20:14:00,0.67205,0.67208,0.67201,0.67207,443199996.0
2006-10-19 20:15:00,0.67207,0.67209,0.67201,0.67202,809199998.0
2006-10-19 20:16:00,0.67201,0.67202,0.6719,0.67202,448499996.0
2006-10-19 20:17:00,0.67201,0.67201,0.67194,0.67197,54300000.0
2006-10-19 20:18:00,0.672,0.67205,0.67198,0.67198,367300002.0
2006-10-19 20:19:00,0.67203,0.67209,0.67197,0.67203,417399999.0
2006-10-19 20:20:00,0.67208,0.67222,0.67205,0.67218,389500000.0
2006-10-19 20:21:00,0.67217,0.67219,0.67208,0.67215,344399996.0
2006-10-19 20:22:00,0.67217,0.67219,0.67213,0.67216,105300001.0
2006-10-19 20:23:00,0.67219,0.67221,0.67216,0.67216,672100003.0
2006-10-19 20:24:00,0.6721,0.67221,0.6721,0.67215,492199999.0
2006-10-19 20:25:00,0.67215,0.67223,0.67215,0.67216,399200000.0
2006-10-19 20:26:00,0.67215,0.67224,0.67215,0.67218,851300008.0
2006-10-19 20:27:00,0.67215,0.67222,0.67215,0.67219,383800002.0
2006-10-19 20:28:00,0.6722,0.6722,0.6721,0.67214,579200002.0
2006-10-19 20:29:00,0.67219,0.67223,0.67215,0.67217,636900000.0
2006-10-19 20:30:00,0.67213,0.67217,0.6721,0.67215,1958000014.0
2006-10-19 20:31:00,0.67215,0.67222,0.67212,0.67212,1245200008.0
2006-10-19 20:32:00,0.67214,0.67224,0.67213,0.67219,1505499996.0
2006-10-19 20:33:00,0.6722,0.67222,0.67218,0.6722,436599997.0
2006-10-19 20:34:00,0.67217,0.6722,0.67217,0.67217,314900006.0
2006-10-19 20:35:00,0.67219,0.67219,0.67212,0.67215,268499995.0
2006-10-19 20:36:00,0.67217,0.67224,0.67217,0.67222,330099999.0
2006-10-19 20:37:00,0.6722,0.67224,0.67214,0.67221,644199993.0
2006-10-19 20:38:00,0.6722,0.6723,0.67219,0.6722,700499997.0
2006-10-19 20:39:00,0.67219,0.67224,0.67215,0.67219,464599998.0
2006-10-19 20:40:00,0.67219,0.67224,0.67217,0.67222,414600000.0
2006-10-19 20:41:00,0.67219,0.67221,0.67212,0.67212,288300001.0
2006-10-19 20:42:00,0.67215,0.67221,0.67215,0.67216,67000001.0
2006-10-19 20:43:00,0.67215,0.67217,0.6721,0.6721,590200002.0
2006-10-19 20:44:00,0.67217,0.67223,0.67215,0.67217,871600000.0
2006-10-19 20:45:00,0.67213,0.6722,0.67212,0.67217,539699998.0
2006-10-19 20:46:00,0.67222,0.67222,0.67215,0.67217,182000000.0
2006-10-19 20:47:00,0.67216,0.67223,0.67215,0.67217,689999996.0
2006-10-19 20:48:00,0.67215,0.67223,0.67212,0.67218,683000003.0
2006-10-19 20:49:00,0.67222,0.67226,0.67219,0.67221,271500005.0
2006-10-19 20:50:00,0.67219,0.67219,0.67209,0.67217,1166700011.0
2006-10-19 20:51:00,0.67214,0.67221,0.67212,0.67212,473300001.0
2006-10-19 20:52:00,0.67215,0.67218,0.67209,0.67215,740199997.0
2006-10-19 20:53:00,0.6722,0.67224,0.67215,0.67217,983599997.0
2006-10-19 20:54:00,0.67217,0.67217,0.67203,0.67214,791900000.0
2006-10-19 20:55:00,0.67219,0.67222,0.67211,0.67218,307700002.0
2006-10-19 20:56:00,0.67217,0.67227,0.67212,0.67222,1007799998.0
2006-10-19 20:57:00,0.67217,0.67226,0.67217,0.6722,1027699997.0
2006-10-19 20:58:00,0.67225,0.67234,0.67222,0.67232,629899998.0
2006-10-19 20:59:00,0.67232,0.67233,0.67224,0.67225,1672499989.0
2006-10-19 21:00:00,0.67223,0.67227,0.67215,0.67227,1714299997.0
2006-10-19 21:01:00,0.67224,0.67224,0.67217,0.67221,1104100009.0
2006-10-19 21:02:00,0.67222,0.67225,0.67219,0.67222,525399999.0
2006-10-19 21:03:00,0.67221,0.67225,0.67217,0.67218,595500000.0
2006-10-19 21:04:00,0.67219,0.67226,0.67219,0.67225,477800000.0
2006-10-19 21:05:00,0.6722,0.67232,0.6722,0.67223,679699992.0
2006-10-19 21:06:00,0.67222,0.67227,0.67219,0.6722,644500000.0
2006-10-19 21:07:00,0.6722,0.67227,0.6722,0.6722,106599997.0
2006-10-19 21:08:00,0.67222,0.67225,0.67218,0.67222,167699997.0
2006-10-19 21:09:00,0.67223,0.67223,0.67216,0.67216,468500000.0
2006-10-19 21:10:00,0.67216,0.67223,0.67214,0.67223,98899997.0
2006-10-19 21:11:00,0.67223,0.67223,0.67217,0.6722,214000001.0
2006-10-19 21:12:00,0.67205,0.67223,0.67198,0.67217,144699997.0
2006-10-19 21:13:00,0.67221,0.67227,0.67214,0.67214,415199993.0
2006-10-19 21:14:00,0.67217,0.67224,0.67215,0.67215,752999997.0
2006-10-19 21:15:00,0.67217,0.67225,0.67215,0.67225,365800002.0
2006-10-19 21:16:00,0.67216,0.67226,0.67216,0.67226,255000000.0
2006-10-19 21:17:00,0.67222,0.67227,0.67214,0.67218,243700001.0
2006-10-19 21:18:00,0.6722,0.6723,0.6722,0.6723,117300002.0
2006-10-19 21:19:00,0.67229,0.67237,0.67228,0.6723,448499989.0
2006-10-19 21:20:00,0.67233,0.67233,0.67222,0.6723,1225200003.0
2006-10-19 21:21:00,0.67232,0.67232,0.67213,0.67213,327399998.0
2006-10-19 21:22:00,0.67214,0.67235,0.67214,0.67222,713899990.0
2006-10-19 21:23:00,0.6722,0.67227,0.6722,0.67226,153499996.0
2006-10-19 21:24:00,0.67223,0.67223,0.67217,0.67219,76000001.0
2006-10-19 21:25:00,0.6722,0.67223,0.67209,0.67221,274600004.0
2006-10-19 21:26:00,0.67224,0.67224,0.67214,0.67214,69399998.0
2006-10-19 21:27:00,0.67217,0.67226,0.67217,0.67226,92399998.0
2006-10-19 21:28:00,0.67225,0.67231,0.67225,0.67228,256600002.0
2006-10-19 21:29:00,0.67227,0.6723,0.67225,0.6723,121599998.0
2006-10-19 21:30:00,0.67222,0.67227,0.67215,0.67215,128799998.0
2006-10-19 21:31:00,0.67214,0.67227,0.67214,0.67223,179199999.0
2006-10-19 21:32:00,0.67221,0.67233,0.67208,0.67233,641100001.0
2006-10-19 21:33:00,0.67228,0.67232,0.67219,0.67226,294700004.0
2006-10-19 21:34:00,0.67227,0.67229,0.67222,0.67226,641999991.0
2006-10-19 21:35:00,0.67233,0.67233,0.67222,0.67224,218900000.0
2006-10-19 21:36:00,0.67226,0.67231,0.67222,0.67222,122800003.0
2006-10-19 21:37:00,0.67227,0.67233,0.67227,0.67233,456600004.0
2006-10-19 21:38:00,0.67232,0.67233,0.67224,0.67227,124300001.0
2006-10-19 21:39:00,0.67229,0.67233,0.67229,0.67229,133000000.0
2006-10-19 21:40:00,0.67223,0.67233,0.67223,0.67227,170900000.0
2006-10-19 21:41:00,0.67226,0.67237,0.67226,0.67237,166000002.0
2006-10-19 21:42:00,0.67233,0.67233,0.67225,0.67225,136500001.0
2006-10-19 21:43:00,0.67224,0.67234,0.67221,0.67232,244200002.0
2006-10-19 21:44:00,0.67233,0.67233,0.67227,0.67227,430100002.0
2006-10-19 21:45:00,0.67226,0.67233,0.67226,0.67233,116199999.0
2006-10-19 21:46:00,0.67233,0.67233,0.67227,0.67233,505900001.0
2006-10-19 21:47:00,0.67235,0.67237,0.67235,0.67235,226099997.0
2006-10-19 21:48:00,0.67232,0.67232,0.67223,0.67231,154699999.0
2006-10-19 21:49:00,0.67233,0.67235,0.67233,0.67235,195200000.0
2006-10-19 21:50:00,0.6723,0.67232,0.67224,0.67232,121300001.0
2006-10-19 21:51:00,0.67233,0.67233,0.67226,0.67231,222299995.0
2006-10-19 21:52:00,0.67229,0.67234,0.67223,0.67223,129200005.0
2006-10-19 21:53:00,0.67225,0.67225,0.67223,0.67223,141100000.0
2006-10-19 21:54:00,0.67224,0.67233,0.67222,0.67233,446499999.0
2006-10-19 21:55:00,0.67231,0.67232,0.67226,0.67226,144999999.0
2006-10-19 21:56:00,0.67227,0.67231,0.67226,0.67229,149300003.0
2006-10-19 21:57:00,0.67233,0.67235,0.6723,0.67233,325700000.0
2006-10-19 21:58:00,0.67233,0.67233,0.6723,0.67231,98300002.0
2006-10-19 21:59:00,0.67225,0.67235,0.67224,0.67235,324300003.0
2006-10-19 22:00:00,0.67235,0.67235,0.6723,0.67233,225900003.0
2006-10-19 22:01:00,0.67235,0.67235,0.67224,0.67233,372700002.0
2006-10-19 22:02:00,0.67233,0.67234,0.67226,0.67228,359100003.0
2006-10-19 22:03:00,0.6723,0.67233,0.6723,0.67233,428100000.0
2006-10-19 22:04:00,0.67232,0.67232,0.67223,0.67224,271699999.0
2006-10-19 22:05:00,0.67216,0.67228,0.67216,0.67219,168599996.0
2006-10-19 22:06:00,0.67223,0.67231,0.67223,0.67224,148599998.0
2006-10-19 22:07:00,0.67223,0.67242,0.67223,0.67242,133100000.0
2006-10-19 22:08:00,0.67243,0.67244,0.67227,0.67227,332500001.0
2006-10-19 22:09:00,0.67227,0.67234,0.67227,0.67234,203599995.0
2006-10-19 22:10:00,0.6723,0.67239,0.67225,0.67236,112800000.0
2006-10-19 22:11:00,0.67241,0.67242,0.67229,0.67232,232700000.0
2006-10-19 22:12:00,0.67223,0.67233,0.67223,0.67223,375500000.0
2006-10-19 22:13:00,0.67224,0.67232,0.67224,0.67232,113799999.0
2006-10-19 22:14:00,0.67232,0.67232,0.67225,0.6723,96799999.0
2006-10-19 22:15:00,0.6723,0.6723,0.67215,0.67229,741100000.0
2006-10-19 22:16:00,0.67232,0.67235,0.67228,0.67232,545299998.0
2006-10-19 22:17:00,0.67235,0.67235,0.67235,0.67235,23900000.0
2006-10-19 22:18:00,0.67232,0.67232,0.67225,0.67229,41400000.0
2006-10-19 22:19:00,0.6723,0.67231,0.67226,0.67231,253000002.0
2006-10-19 22:20:00,0.6723,0.67231,0.67224,0.67231,41500001.0
2006-10-19 22:21:00,0.67233,0.67233,0.67226,0.67229,383599996.0
2006-10-19 22:22:00,0.67224,0.67231,0.67224,0.67229,420799997.0
2006-10-19 22:23:00,0.67227,0.67238,0.67225,0.67225,367099994.0
2006-10-19 22:24:00,0.67225,0.67232,0.67223,0.6723,189800000.0
2006-10-19 22:25:00,0.67229,0.67234,0.67222,0.67228,328900003.0
2006-10-19 22:26:00,0.67223,0.67223,0.67203,0.67208,322499999.0
2006-10-19 22:27:00,0.6721,0.6722,0.6721,0.6722,55900001.0
2006-10-19 22:28:00,0.6722,0.67221,0.67213,0.67218,204800003.0
2006-10-19 22:29:00,0.6722,0.6722,0.67207,0.67207,431700000.0
2006-10-19 22:30:00,0.6721,0.67221,0.6721,0.67219,129100000.0
2006-10-19 22:31:00,0.67221,0.67221,0.67215,0.67218,94000002.0
2006-10-19 22:32:00,0.6722,0.6722,0.67208,0.67208,116499998.0
2006-10-19 22:33:00,0.67205,0.67212,0.67205,0.67212,125300001.0
2006-10-19 22:34:00,0.67215,0.67221,0.67214,0.67215,333300001.0
2006-10-19 22:35:00,0.67214,0.6722,0.67206,0.6722,155700000.0
2006-10-19 22:36:00,0.67223,0.67223,0.67216,0.67223,81299999.0
2006-10-19 22:37:00,0.67216,0.67227,0.67202,0.67227,301600000.0
2006-10-19 22:38:00,0.67223,0.67223,0.67222,0.67222,98299999.0
2006-10-19 22:39:00,0.67221,0.67221,0.67211,0.67221,173800001.0
2006-10-19 22:40:00,0.67218,0.67228,0.67212,0.67228,395899997.0
2006-10-19 22:41:00,0.67225,0.67233,0.67213,0.67233,234199998.0
2006-10-19 22:42:00,0.67222,0.67228,0.67222,0.67222,362300002.0
2006-10-19 22:43:00,0.67228,0.67232,0.67226,0.67227,91600001.0
2006-10-19 22:44:00,0.67223,0.67233,0.67222,0.67228,246500002.0
2006-10-19 22:45:00,0.67229,0.6723,0.67226,0.6723,171799998.0
2006-10-19 22:46:00,0.67228,0.67232,0.67227,0.67229,164399997.0
2006-10-19 22:47:00,0.67233,0.67235,0.67226,0.6723,64800000.0
2006-10-19 22:48:00,0.67228,0.67232,0.67219,0.67219,260599999.0
2006-10-19 22:49:00,0.67226,0.67226,0.67213,0.67218,147099994.0
2006-10-19 22:50:00,0.67224,0.67224,0.67214,0.67214,77300002.0
2006-10-19 22:51:00,0.67212,0.6722,0.67209,0.6722,163500000.0
2006-10-19 22:52:00,0.67223,0.67223,0.6722,0.6722,99699999.0
2006-10-19 22:53:00,0.67215,0.67215,0.67206,0.67208,141400003.0
2006-10-19 22:54:00,0.67208,0.67215,0.67206,0.67212,135500000.0
2006-10-19 22:55:00,0.67215,0.67221,0.67215,0.67217,130000003.0
2006-10-19 22:56:00,0.67217,0.67222,0.67214,0.67222,93600002.0
2006-10-19 22:57:00,0.67219,0.67221,0.67212,0.67221,160100000.0
2006-10-19 22:58:00,0.67218,0.67218,0.67205,0.6721,326399999.0
2006-10-19 22:59:00,0.67208,0.67217,0.67197,0.67197,252000003.0
2006-10-19 23:00:00,0.67155,0.67188,0.67155,0.67182,196900000.0
2006-10-19 23:01:00,0.67223,0.67227,0.67192,0.67198,104200001.0
2006-10-19 23:02:00,0.6718,0.67185,0.6718,0.67182,170199997.0
2006-10-19 23:03:00,0.6721,0.67212,0.67187,0.67199,225499999.0
2006-10-19 23:04:00,0.67192,0.67205,0.67192,0.67204,77399998.0
2006-10-19 23:05:00,0.67208,0.67217,0.67208,0.67216,93999999.0
2006-10-19 23:06:00,0.67215,0.67216,0.6721,0.67211,234500003.0
2006-10-19 23:07:00,0.67209,0.67213,0.67209,0.67213,31999999.0
2006-10-19 23:08:00,0.67228,0.67234,0.67213,0.67215,206200000.0
2006-10-19 23:09:00,0.67214,0.67215,0.67207,0.6721,141200001.0
2006-10-19 23:10:00,0.67207,0.67213,0.67205,0.67213,100000000.0
2006-10-19 23:11:00,0.67218,0.67218,0.6721,0.67212,94100002.0
2006-10-19 23:12:00,0.67212,0.67215,0.67209,0.67215,92299999.0
2006-10-19 23:13:00,0.67207,0.67213,0.67207,0.67213,148099998.0
2006-10-19 23:14:00,0.67206,0.67206,0.67195,0.67199,136999999.0
2006-10-19 23:15:00,0.67202,0.67204,0.67189,0.67189,26500000.0
2006-10-19 23:16:00,0.67191,0.67192,0.67191,0.67192,1600000.0
2006-10-19 23:17:00,0.67205,0.67208,0.672,0.67208,70600001.0
2006-10-19 23:18:00,0.67205,0.67211,0.67202,0.67202,88699999.0
2006-10-19 23:19:00,0.67213,0.67213,0.67213,0.67213,44099999.0
2006-10-19 23:20:00,0.67211,0.67222,0.67209,0.67222,205100002.0
2006-10-19 23:21:00,0.67223,0.67223,0.67215,0.67215,56800001.0
2006-10-19 23:22:00,0.67218,0.67224,0.67218,0.67224,1600000.0
2006-10-19 23:23:00,0.67225,0.67227,0.6722,0.67223,129100001.0
2006-10-19 23:24:00,0.67228,0.67228,0.67222,0.67222,43900000.0
2006-10-19 23:25:00,0.67196,0.67229,0.67189,0.67194,195600003.0
2006-10-19 23:26:00,0.67222,0.67225,0.67222,0.67225,82799999.0
2006-10-19 23:27:00,0.67222,0.67222,0.67222,0.67222,54200000.0
2006-10-19 23:28:00,0.67226,0.67226,0.67217,0.67226,91000003.0
2006-10-19 23:29:00,0.67225,0.67231,0.67214,0.67214,203500001.0
2006-10-19 23:30:00,0.67216,0.67231,0.67216,0.67231,193599998.0
2006-10-19 23:31:00,0.67228,0.67231,0.67211,0.67231,83000000.0
2006-10-19 23:32:00,0.6721,0.6721,0.67204,0.67205,72800000.0
2006-10-19 23:33:00,0.6721,0.67214,0.67207,0.67214,164499996.0
2006-10-19 23:34:00,0.67215,0.67215,0.6721,0.67212,197299994.0
2006-10-19 23:35:00,0.67217,0.67225,0.67217,0.67218,141800002.0
2006-10-19 23:36:00,0.67211,0.67213,0.67207,0.6721,146799997.0
2006-10-19 23:37:00,0.67213,0.67215,0.6721,0.67215,18800000.0
2006-10-19 23:38:00,0.67209,0.67216,0.67209,0.67212,82199998.0
2006-10-19 23:39:00,0.67215,0.67215,0.6721,0.67211,61699998.0
2006-10-19 23:40:00,0.67216,0.67217,0.67216,0.67217,74299999.0
2006-10-19 23:41:00,0.67237,0.67237,0.672,0.67223,183800002.0
2006-10-19 23:42:00,0.67217,0.6722,0.6721,0.67211,91199999.0
2006-10-19 23:43:00,0.6721,0.67217,0.67206,0.67206,68300000.0
2006-10-19 23:44:00,0.67202,0.67202,0.67197,0.67198,47000001.0
2006-10-19 23:45:00,0.67199,0.67209,0.67199,0.67205,147599995.0
2006-10-19 23:46:00,0.67219,0.67231,0.67206,0.67217,184699996.0
2006-10-19 23:47:00,0.67212,0.67216,0.67212,0.67216,23200000.0
2006-10-19 23:48:00,0.67225,0.67227,0.67222,0.67222,121300004.0
2006-10-19 23:49:00,0.67218,0.67222,0.67216,0.67218,132200003.0
2006-10-19 23:50:00,0.6722,0.6722,0.6722,0.6722,33400002.0
2006-10-19 23:51:00,0.67217,0.67218,0.67217,0.67218,70100003.0
2006-10-19 23:52:00,0.6721,0.67219,0.67209,0.67213,93600001.0
2006-10-19 23:53:00,0.67212,0.67217,0.67212,0.67212,177000001.0
2006-10-19 23:54:00,0.67215,0.67215,0.67205,0.67205,199800002.0
2006-10-19 23:55:00,0.67195,0.67195,0.6719,0.67195,133299999.0
2006-10-19 23:56:00,0.67198,0.67202,0.67194,0.67201,192900003.0
2006-10-19 23:57:00,0.67207,0.67216,0.67207,0.67212,219300001.0
2006-10-19 23:58:00,0.67215,0.67215,0.67185,0.67185,5600000.0
2006-10-19 23:59:00,0.67219,0.67229,0.67206,0.6722,181700006.0
2006-10-20 00:00:00,0.67211,0.67212,0.67195,0.67195,52900000.0
2006-10-20 00:01:00,0.67198,0.67205,0.67196,0.67205,225100002.0
2006-10-20 00:02:00,0.67207,0.67207,0.67203,0.67203,83099998.0
2006-10-20 00:03:00,0.67204,0.67205,0.672,0.67205,77700002.0
2006-10-20 00:04:00,0.67203,0.67203,0.67202,0.67202,34300000.0
2006-10-20 00:05:00,0.67196,0.67202,0.67195,0.67202,128099995.0
2006-10-20 00:06:00,0.67203,0.67207,0.67202,0.67205,189699999.0
2006-10-20 00:07:00,0.67204,0.67212,0.67204,0.67209,126199999.0
2006-10-20 00:08:00,0.67208,0.67216,0.67206,0.67212,254300001.0
2006-10-20 00:09:00,0.67247,0.67247,0.67211,0.67211,78099999.0
2006-10-20 00:10:00,0.6721,0.67221,0.6721,0.67212,175900006.0
2006-10-20 00:11:00,0.67215,0.67215,0.67204,0.67212,242199997.0
2006-10-20 00:12:00,0.67214,0.67224,0.67214,0.67224,68100000.0
2006-10-20 00:13:00,0.67221,0.67221,0.67212,0.67212,33800000.0
2006-10-20 00:14:00,0.67218,0.67224,0.67208,0.67224,108599996.0
2006-10-20 00:15:00,0.67223,0.67227,0.67217,0.67227,98100002.0
2006-10-20 00:16:00,0.67221,0.67232,0.67217,0.67232,63300002.0
2006-10-20 00:17:00,0.67233,0.67242,0.67231,0.67234,189299998.0
2006-10-20 00:18:00,0.67231,0.6725,0.67231,0.6725,76700001.0
2006-10-20 00:19:00,0.67237,0.6725,0.67237,0.67245,90699999.0
2006-10-20 00:20:00,0.6724,0.67248,0.67239,0.67248,163800002.0
2006-10-20 00:21:00,0.67246,0.67247,0.67231,0.67231,203100004.0
2006-10-20 00:22:00,0.67231,0.67231,0.67225,0.6723,80800000.0
2006-10-20 00:23:00,0.67228,0.67243,0.67228,0.67243,71900000.0
2006-10-20 00:24:00,0.67248,0.67258,0.67241,0.67241,159199998.0
2006-10-20 00:25:00,0.6723,0.67241,0.6723,0.67235,197599998.0
2006-10-20 00:26:00,0.67239,0.67243,0.67235,0.67243,102199998.0
2006-10-20 00:27:00,0.67252,0.67255,0.6724,0.67241,136000002.0
2006-10-20 00:28:00,0.67243,0.67243,0.67238,0.67238,78899998.0
2006-10-20 00:29:00,0.6724,0.6724,0.67233,0.67233,138800000.0
2006-10-20 00:30:00,0.67239,0.67239,0.67231,0.67233,59000000.0
2006-10-20 00:31:00,0.67226,0.67226,0.67213,0.6722,88200002.0
2006-10-20 00:32:00,0.67228,0.67237,0.67228,0.67237,76099997.0
2006-10-20 00:33:00,0.67227,0.67235,0.67227,0.67231,117800000.0
2006-10-20 00:34:00,0.67225,0.67233,0.67225,0.6723,222100007.0
2006-10-20 00:35:00,0.67225,0.6723,0.67225,0.67229,120400001.0
2006-10-20 00:36:00,0.67229,0.67243,0.67229,0.67243,89400002.0
2006-10-20 00:37:00,0.67238,0.67254,0.67232,0.67245,233099999.0
2006-10-20 00:38:00,0.67242,0.67242,0.67242,0.67242,92300002.0
2006-10-20 00:39:00,0.67241,0.67243,0.67235,0.67235,42500000.0
2006-10-20 00:40:00,0.67234,0.67248,0.67234,0.67247,27200000.0
2006-10-20 00:41:00,0.6725,0.67257,0.6725,0.67255,169099999.0
2006-10-20 00:42:00,0.6725,0.6725,0.67249,0.67249,31099999.0
2006-10-20 00:43:00,0.67248,0.67252,0.67234,0.67238,252600000.0
2006-10-20 00:44:00,0.67255,0.67256,0.67249,0.67253,129800000.0
2006-10-20 00:45:00,0.67253,0.67253,0.67253,0.67253,42700001.0
2006-10-20 00:46:00,0.67255,0.67255,0.6725,0.67253,99199998.0
2006-10-20 00:47:00,0.67251,0.67251,0.67247,0.67247,118799999.0
2006-10-20 00:48:00,0.67248,0.67248,0.67237,0.67237,161499998.0
2006-10-20 00:49:00,0.67247,0.67247,0.6724,0.6724,114799998.0
2006-10-20 00:50:00,0.67246,0.67247,0.67243,0.67243,63800001.0
2006-10-20 00:51:00,0.67248,0.67249,0.67234,0.67249,50199999.0
2006-10-20 00:52:00,0.67245,0.67245,0.67232,0.67232,115000000.0
2006-10-20 00:53:00,0.67232,0.67243,0.67232,0.67243,55100000.0
2006-10-20 00:54:00,0.6725,0.6725,0.67247,0.67247,59400002.0
2006-10-20 00:55:00,0.67248,0.67248,0.67243,0.67243,95599999.0
2006-10-20 00:56:00,0.67252,0.67256,0.67224,0.67224,131099998.0
2006-10-20 00:57:00,0.67243,0.67248,0.67242,0.67248,177200002.0
2006-10-20 00:58:00,0.67241,0.67241,0.67228,0.67235,146900000.0
2006-10-20 00:59:00,0.67232,0.67235,0.67232,0.67235,12000000.0
2006-10-20 01:00:00,0.67232,0.67235,0.67232,0.67235,3200000.0
2006-10-20 01:01:00,0.67238,0.67241,0.67234,0.67234,77399999.0
2006-10-20 01:02:00,0.67237,0.67238,0.67237,0.67238,43199999.0
2006-10-20 01:03:00,0.67242,0.67243,0.67234,0.67239,297800001.0
2006-10-20 01:04:00,0.67242,0.67245,0.6724,0.67245,67799998.0
2006-10-20 01:05:00,0.67241,0.67241,0.67229,0.67229,111900003.0
2006-10-20 01:06:00,0.67228,0.67243,0.67228,0.67243,234300001.0
2006-10-20 01:07:00,0.6724,0.67244,0.67232,0.67232,118900001.0
2006-10-20 01:08:00,0.67235,0.67238,0.67234,0.67234,112600000.0
2006-10-20 01:09:00,0.67235,0.67235,0.6723,0.67233,257499999.0
2006-10-20 01:10:00,0.67233,0.67233,0.67225,0.67228,266800000.0
2006-10-20 01:11:00,0.67233,0.67245,0.67233,0.67244,111800000.0
2006-10-20 01:12:00,0.6724,0.6724,0.67236,0.67237,59100000.0
2006-10-20 01:13:00,0.67238,0.67241,0.67238,0.6724,192300001.0
2006-10-20 01:14:00,0.67236,0.67238,0.67233,0.67237,114999999.0
2006-10-20 01:15:00,0.67235,0.67241,0.67235,0.67235,158300002.0
2006-10-20 01:16:00,0.67232,0.67232,0.67225,0.67227,147800001.0
2006-10-20 01:17:00,0.67235,0.67235,0.67232,0.67232,42299998.0
2006-10-20 01:18:00,0.67235,0.67241,0.67234,0.67235,84700001.0
2006-10-20 01:19:00,0.67237,0.67239,0.67229,0.67237,71900001.0
2006-10-20 01:20:00,0.67239,0.67242,0.67226,0.67228,152600003.0
2006-10-20 01:21:00,0.67221,0.6723,0.67218,0.6723,137399998.0
2006-10-20 01:22:00,0.67233,0.67233,0.6722,0.6722,56599998.0
2006-10-20 01:23:00,0.67225,0.67225,0.67222,0.67222,46600000.0
2006-10-20 01:24:00,0.67216,0.67219,0.67215,0.67215,90700002.0
2006-10-20 01:25:00,0.67216,0.67223,0.67211,0.67223,141500004.0
2006-10-20 01:26:00,0.67222,0.67222,0.67207,0.67207,66900002.0
2006-10-20 01:27:00,0.67212,0.67214,0.67208,0.6721,94699997.0
2006-10-20 01:28:00,0.67217,0.67218,0.67213,0.67213,58100000.0
2006-10-20 01:29:00,0.67215,0.67215,0.67209,0.6721,97500001.0
2006-10-20 01:30:00,0.6721,0.67222,0.6721,0.67217,124399999.0
2006-10-20 01:31:00,0.67224,0.67224,0.6722,0.67224,62999999.0
2006-10-20 01:32:00,0.6722,0.6722,0.67218,0.67219,111800001.0
2006-10-20 01:33:00,0.6722,0.67221,0.67216,0.6722,99600000.0
2006-10-20 01:34:00,0.67223,0.67223,0.67214,0.67214,96699999.0
2006-10-20 01:35:00,0.67215,0.67222,0.67215,0.6722,105299999.0
2006-10-20 01:36:00,0.67221,0.67227,0.67213,0.67227,151599999.0
2006-10-20 01:37:00,0.67234,0.67234,0.67226,0.67227,206500003.0
2006-10-20 01:38:00,0.67225,0.67241,0.67225,0.67241,189499999.0
2006-10-20 01:39:00,0.67243,0.67254,0.67234,0.67254,130800003.0
2006-10-20 01:40:00,0.67235,0.6725,0.67235,0.67243,148500004.0
2006-10-20 01:41:00,0.67244,0.67251,0.67243,0.67243,145600002.0
2006-10-20 01:42:00,0.67246,0.67253,0.67246,0.67251,222499997.0
2006-10-20 01:43:00,0.67252,0.67252,0.67246,0.67246,61299999.0
2006-10-20 01:44:00,0.67247,0.6725,0.67246,0.67247,127799999.0
2006-10-20 01:45:00,0.67246,0.6726,0.67237,0.6726,135299998.0
2006-10-20 01:46:00,0.67263,0.67263,0.67251,0.67251,201400000.0
2006-10-20 01:47:00,0.67243,0.67257,0.67241,0.67252,172300003.0
2006-10-20 01:48:00,0.67249,0.67253,0.67247,0.67247,186700000.0
2006-10-20 01:49:00,0.6724,0.67246,0.67234,0.67246,89400001.0
2006-10-20 01:50:00,0.6725,0.67255,0.6725,0.6725,58000001.0
2006-10-20 01:51:00,0.67253,0.67253,0.67247,0.67252,102599998.0
2006-10-20 01:52:00,0.67253,0.67253,0.67247,0.67253,143800004.0
2006-10-20 01:53:00,0.67252,0.67253,0.67244,0.67253,153100000.0
2006-10-20 01:54:00,0.67251,0.67253,0.67237,0.6725,202099997.0
2006-10-20 01:55:00,0.67248,0.6725,0.67243,0.6725,107900001.0
2006-10-20 01:56:00,0.67251,0.67251,0.67244,0.67244,204499997.0
2006-10-20 01:57:00,0.6725,0.6725,0.67242,0.67243,48000000.0
2006-10-20 01:58:00,0.67243,0.67252,0.67243,0.67247,108800000.0
2006-10-20 01:59:00,0.67247,0.67248,0.67237,0.67237,121899998.0
2006-10-20 02:00:00,0.67234,0.6725,0.67234,0.67246,157100004.0
2006-10-20 02:01:00,0.6725,0.67254,0.67241,0.67253,233000000.0
2006-10-20 02:02:00,0.67252,0.67262,0.67252,0.67262,216299998.0
2006-10-20 02:03:00,0.67257,0.67274,0.67248,0.67248,120100003.0
2006-10-20 02:04:00,0.6726,0.6726,0.67246,0.67253,78300001.0
2006-10-20 02:05:00,0.67255,0.67255,0.67244,0.67251,137000002.0
2006-10-20 02:06:00,0.67249,0.6726,0.67249,0.6725,199000007.0
2006-10-20 02:07:00,0.6725,0.67263,0.67245,0.67253,272400004.0
2006-10-20 02:08:00,0.67252,0.67253,0.67249,0.67252,127800000.0
2006-10-20 02:09:00,0.67256,0.67256,0.67251,0.67252,125999997.0
2006-10-20 02:10:00,0.67254,0.67258,0.67254,0.67254,78900001.0
2006-10-20 02:11:00,0.67255,0.67255,0.67255,0.67255,23200000.0
2006-10-20 02:12:00,0.6725,0.67262,0.67247,0.67262,127599999.0
2006-10-20 02:13:00,0.67258,0.67258,0.67246,0.67253,71399999.0
2006-10-20 02:14:00,0.6725,0.67254,0.67246,0.67252,227700001.0
2006-10-20 02:15:00,0.67252,0.67258,0.67252,0.67257,153399997.0
2006-10-20 02:16:00,0.67258,0.67266,0.67258,0.6726,200199999.0
2006-10-20 02:17:00,0.67264,0.6727,0.67261,0.67262,107600000.0
2006-10-20 02:18:00,0.67266,0.67269,0.67266,0.67269,1600000.0
2006-10-20 02:19:00,0.67273,0.67273,0.67265,0.67266,184900000.0
2006-10-20 02:20:00,0.67265,0.67275,0.67261,0.67271,141399998.0
2006-10-20 02:21:00,0.67274,0.67278,0.67274,0.67278,48600000.0
2006-10-20 02:22:00,0.67273,0.67282,0.67267,0.67282,85000001.0
2006-10-20 02:23:00,0.6728,0.6728,0.67268,0.67276,103800000.0
2006-10-20 02:24:00,0.67285,0.67285,0.67275,0.67282,172999996.0
2006-10-20 02:25:00,0.67275,0.67282,0.67271,0.67282,98200001.0
2006-10-20 02:26:00,0.6728,0.6728,0.67267,0.67278,110300001.0
2006-10-20 02:27:00,0.6728,0.67285,0.6728,0.6728,235000001.0
2006-10-20 02:28:00,0.67281,0.67282,0.67275,0.67275,151300000.0
2006-10-20 02:29:00,0.67275,0.67282,0.67272,0.67282,95800003.0
2006-10-20 02:30:00,0.6728,0.6728,0.67273,0.67273,166000002.0
2006-10-20 02:31:00,0.6727,0.67278,0.6727,0.67275,28700000.0
2006-10-20 02:32:00,0.6727,0.6727,0.67258,0.67263,117299996.0
2006-10-20 02:33:00,0.67265,0.67265,0.67262,0.67265,61399999.0
2006-10-20 02:34:00,0.67263,0.67265,0.67263,0.67265,89400001.0
2006-10-20 02:35:00,0.67261,0.67262,0.67259,0.67262,106400002.0
2006-10-20 02:36:00,0.67263,0.67265,0.6726,0.67263,178700001.0
2006-10-20 02:37:00,0.67265,0.67267,0.67258,0.67263,166300001.0
2006-10-20 02:38:00,0.67267,0.6727,0.67264,0.67266,135199999.0
2006-10-20 02:39:00,0.67261,0.67261,0.67254,0.67258,163000002.0
2006-10-20 02:40:00,0.67263,0.6727,0.67255,0.6727,125300001.0
2006-10-20 02:41:00,0.6727,0.67274,0.67267,0.67274,201399998.0
2006-10-20 02:42:00,0.67265,0.67273,0.6726,0.67273,150100001.0
2006-10-20 02:43:00,0.67271,0.67272,0.67263,0.67267,80500001.0
2006-10-20 02:44:00,0.67272,0.67274,0.67267,0.67274,158899999.0
2006-10-20 02:45:00,0.67268,0.6727,0.67265,0.6727,102199998.0
2006-10-20 02:46:00,0.67268,0.67273,0.67268,0.67271,86099998.0
2006-10-20 02:47:00,0.67269,0.6727,0.67269,0.6727,53600001.0
2006-10-20 02:48:00,0.67282,0.67282,0.67259,0.67273,142800000.0
2006-10-20 02:49:00,0.67273,0.67276,0.67266,0.67276,79000000.0
2006-10-20 02:50:00,0.67278,0.6728,0.67264,0.67272,176100001.0
2006-10-20 02:51:00,0.67269,0.6727,0.67263,0.6727,122600000.0
2006-10-20 02:52:00,0.67271,0.67272,0.67262,0.67272,146300003.0
2006-10-20 02:53:00,0.67273,0.67273,0.67264,0.67273,126300002.0
2006-10-20 02:54:00,0.67273,0.6728,0.67267,0.67274,229900000.0
2006-10-20 02:55:00,0.67274,0.67282,0.67274,0.67281,57800001.0
2006-10-20 02:56:00,0.67272,0.67282,0.6727,0.67282,125699999.0
2006-10-20 02:57:00,0.6728,0.67283,0.67274,0.67283,121500002.0
2006-10-20 02:58:00,0.67278,0.67283,0.67276,0.67282,96700002.0
2006-10-20 02:59:00,0.67276,0.67276,0.67266,0.67266,138000000.0
2006-10-20 03:00:00,0.67277,0.67277,0.67266,0.67272,115700002.0
2006-10-20 03:01:00,0.67274,0.67279,0.67274,0.67274,143599998.0
2006-10-20 03:02:00,0.67276,0.67278,0.67273,0.67275,76400000.0
2006-10-20 03:03:00,0.67272,0.6728,0.67272,0.6728,163600003.0
2006-10-20 03:04:00,0.67281,0.67281,0.67267,0.67267,221800000.0
2006-10-20 03:05:00,0.67271,0.67281,0.67271,0.67281,249000002.0
2006-10-20 03:06:00,0.67285,0.67285,0.67278,0.67285,221200002.0
2006-10-20 03:07:00,0.67278,0.67283,0.6727,0.6727,132000001.0
2006-10-20 03:08:00,0.67261,0.67273,0.67261,0.67271,173799997.0
2006-10-20 03:09:00,0.67267,0.6728,0.67267,0.67272,176999999.0
2006-10-20 03:10:00,0.67275,0.67275,0.6727,0.67273,162699998.0
2006-10-20 03:11:00,0.67271,0.67273,0.67265,0.67272,158200003.0
2006-10-20 03:12:00,0.67273,0.67281,0.6727,0.67277,87300000.0
2006-10-20 03:13:00,0.67279,0.67282,0.67278,0.67278,139900004.0
2006-10-20 03:14:00,0.67276,0.67279,0.67272,0.67279,157300004.0
2006-10-20 03:15:00,0.67277,0.67282,0.67273,0.67277,217999998.0
2006-10-20 03:16:00,0.67275,0.67275,0.6727,0.6727,122100002.0
2006-10-20 03:17:00,0.67275,0.67277,0.6727,0.67274,114600003.0
2006-10-20 03:18:00,0.67272,0.67277,0.67271,0.67277,155499998.0
2006-10-20 03:19:00,0.67273,0.67273,0.67266,0.67273,173200002.0
2006-10-20 03:20:00,0.67275,0.67275,0.6727,0.6727,20800000.0
2006-10-20 03:21:00,0.6727,0.67277,0.6727,0.67277,8800000.0
2006-10-20 03:22:00,0.67273,0.67273,0.6727,0.67271,79200002.0
2006-10-20 03:23:00,0.6727,0.67282,0.6727,0.67274,145400001.0
2006-10-20 03:24:00,0.67279,0.67281,0.67274,0.6728,354899998.0
2006-10-20 03:25:00,0.6728,0.67282,0.67273,0.67273,147800002.0
2006-10-20 03:26:00,0.67281,0.67284,0.67276,0.67281,85600000.0
2006-10-20 03:27:00,0.67285,0.67285,0.67285,0.67285,16700001.0
2006-10-20 03:28:00,0.67282,0.67282,0.67276,0.67281,83900000.0
2006-10-20 03:29:00,0.67282,0.67283,0.67282,0.67282,71899998.0
2006-10-20 03:30:00,0.67278,0.67278,0.67278,0.67278,35099998.0
2006-10-20 03:31:00,0.67283,0.67284,0.6728,0.67283,44700000.0
2006-10-20 03:32:00,0.67281,0.67286,0.67274,0.67282,147000000.0
2006-10-20 03:33:00,0.67282,0.67282,0.67271,0.6728,191100002.0
2006-10-20 03:34:00,0.67273,0.67279,0.67264,0.67279,280799996.0
2006-10-20 03:35:00,0.67283,0.67285,0.67282,0.67285,139499999.0
2006-10-20 03:36:00,0.67278,0.67281,0.67278,0.67281,118299998.0
2006-10-20 03:37:00,0.6728,0.6728,0.67268,0.67271,92100002.0
2006-10-20 03:38:00,0.67272,0.67272,0.6726,0.6726,68700000.0
2006-10-20 03:39:00,0.67264,0.67271,0.67264,0.67271,8800000.0
2006-10-20 03:40:00,0.67268,0.67269,0.67268,0.67269,67000000.0
2006-10-20 03:41:00,0.67267,0.6727,0.67264,0.67264,178800001.0
2006-10-20 03:42:00,0.67265,0.67265,0.67262,0.67265,155100002.0
2006-10-20 03:43:00,0.67263,0.67265,0.6726,0.67265,115299999.0
2006-10-20 03:44:00,0.6727,0.6727,0.67266,0.67269,43900000.0
2006-10-20 03:45:00,0.67269,0.67273,0.67263,0.67273,91000003.0
2006-10-20 03:46:00,0.67271,0.67271,0.67265,0.67268,190499999.0
2006-10-20 03:47:00,0.67269,0.67269,0.67266,0.67266,26300000.0
2006-10-20 03:48:00,0.67262,0.67268,0.67262,0.67268,46400000.0
2006-10-20 03:49:00,0.67265,0.67265,0.6726,0.67263,101800000.0
2006-10-20 03:50:00,0.6726,0.67263,0.6726,0.67263,35800000.0
2006-10-20 03:51:00,0.67265,0.67272,0.67263,0.67266,216599996.0
2006-10-20 03:52:00,0.67268,0.67268,0.67265,0.67265,44699998.0
2006-10-20 03:53:00,0.67266,0.67266,0.67259,0.67259,89500002.0
2006-10-20 03:54:00,0.67264,0.67275,0.67263,0.67272,139899996.0
2006-10-20 03:55:00,0.67271,0.67271,0.67265,0.67265,82300002.0
2006-10-20 03:56:00,0.67268,0.67268,0.67264,0.67264,20800000.0
2006-10-20 03:57:00,0.67266,0.67266,0.67259,0.67262,98100003.0
2006-10-20 03:58:00,0.67257,0.6727,0.67257,0.67269,134500003.0
2006-10-20 03:59:00,0.67273,0.67273,0.67259,0.67259,37600000.0
2006-10-20 04:00:00,0.67261,0.67261,0.67256,0.67261,110200001.0
2006-10-20 04:01:00,0.67261,0.67272,0.67261,0.67272,174500002.0
2006-10-20 04:02:00,0.67271,0.67271,0.67266,0.67271,78000000.0
2006-10-20 04:03:00,0.67277,0.67277,0.67272,0.67273,121900001.0
2006-10-20 04:04:00,0.67277,0.67283,0.67277,0.67278,144299995.0
2006-10-20 04:05:00,0.67278,0.67282,0.67275,0.67282,110800000.0
2006-10-20 04:06:00,0.67302,0.67309,0.67267,0.67289,185099998.0
2006-10-20 04:07:00,0.67278,0.67291,0.67275,0.67287,145300002.0
2006-10-20 04:08:00,0.67278,0.67278,0.67274,0.67274,19900000.0
2006-10-20 04:09:00,0.67274,0.67275,0.67267,0.67275,193999997.0
2006-10-20 04:10:00,0.67268,0.67269,0.67266,0.67267,104500000.0
2006-10-20 04:11:00,0.67273,0.67275,0.6727,0.6727,234699999.0
2006-10-20 04:12:00,0.67273,0.67273,0.67273,0.67273,4800000.0
2006-10-20 04:13:00,0.67269,0.67275,0.67269,0.67271,102200000.0
2006-10-20 04:14:00,0.67267,0.67267,0.67265,0.67265,58100000.0
2006-10-20 04:15:00,0.67273,0.67277,0.67272,0.67275,89800000.0
2006-10-20 04:16:00,0.67272,0.67276,0.67271,0.67272,130800000.0
2006-10-20 04:17:00,0.67273,0.67273,0.67272,0.67272,11400000.0
2006-10-20 04:18:00,0.67267,0.67273,0.67265,0.67273,98800000.0
2006-10-20 04:19:00,0.67273,0.67275,0.67272,0.67272,153299998.0
2006-10-20 04:20:00,0.67272,0.67274,0.67272,0.67273,63900000.0
2006-10-20 04:21:00,0.67275,0.67283,0.67271,0.67283,220900005.0
2006-10-20 04:22:00,0.67281,0.67281,0.67275,0.67278,185900002.0
2006-10-20 04:23:00,0.67276,0.67281,0.67276,0.67281,38299999.0
2006-10-20 04:24:00,0.67275,0.6728,0.67265,0.67274,139200003.0
2006-10-20 04:25:00,0.67273,0.67273,0.67265,0.67265,229599997.0
2006-10-20 04:26:00,0.67267,0.67275,0.67267,0.67275,64599998.0
2006-10-20 04:27:00,0.67275,0.67278,0.6727,0.67278,59000000.0
2006-10-20 04:28:00,0.67274,0.67283,0.6727,0.67278,156600004.0
2006-10-20 04:29:00,0.67275,0.67275,0.67271,0.67271,39099998.0
2006-10-20 04:30:00,0.67273,0.67278,0.67272,0.67273,81600000.0
2006-10-20 04:31:00,0.67275,0.67282,0.67275,0.67275,218400003.0
2006-10-20 04:32:00,0.67268,0.6728,0.67268,0.67275,243000004.0
2006-10-20 04:33:00,0.67277,0.67283,0.67268,0.67275,131800000.0
2006-10-20 04:34:00,0.67275,0.67284,0.67275,0.67275,150400002.0
2006-10-20 04:35:00,0.67274,0.67277,0.6727,0.67273,187500001.0
2006-10-20 04:36:00,0.67277,0.67279,0.67265,0.67273,139600002.0
2006-10-20 04:37:00,0.6727,0.67275,0.6727,0.67272,21200000.0
2006-10-20 04:38:00,0.67272,0.67277,0.6727,0.67277,120400001.0
2006-10-20 04:39:00,0.67271,0.67275,0.6726,0.67262,163599999.0
2006-10-20 04:40:00,0.67266,0.67272,0.67266,0.67272,37500000.0
2006-10-20 04:41:00,0.6728,0.6728,0.67263,0.67272,117600002.0
2006-10-20 04:42:00,0.67279,0.6728,0.6727,0.6727,231400005.0
2006-10-20 04:43:00,0.67274,0.67281,0.67274,0.67281,245800002.0
2006-10-20 04:44:00,0.67277,0.67295,0.67266,0.67289,163400005.0
2006-10-20 04:45:00,0.67275,0.67286,0.6727,0.6727,181799999.0
2006-10-20 04:46:00,0.67283,0.67283,0.6728,0.67281,16100000.0
2006-10-20 04:47:00,0.67281,0.67284,0.67279,0.67284,35000000.0
2006-10-20 04:48:00,0.67285,0.67285,0.67282,0.67282,34400001.0
2006-10-20 04:49:00,0.67282,0.67284,0.67279,0.67281,209899996.0
2006-10-20 04:50:00,0.67274,0.67274,0.67265,0.67274,160499997.0
2006-10-20 04:51:00,0.67295,0.67296,0.67271,0.67271,125799998.0
2006-10-20 04:52:00,0.67282,0.67285,0.67272,0.67272,143600002.0
2006-10-20 04:53:00,0.67277,0.67283,0.67274,0.67283,130900003.0
2006-10-20 04:54:00,0.67285,0.67285,0.67285,0.67285,14600000.0
2006-10-20 04:55:00,0.67279,0.67284,0.67274,0.6728,115300001.0
2006-10-20 04:56:00,0.67279,0.67281,0.67272,0.67281,151199998.0
2006-10-20 04:57:00,0.67288,0.6729,0.67276,0.67281,194599998.0
2006-10-20 04:58:00,0.67277,0.67279,0.67274,0.67276,52500000.0
2006-10-20 04:59:00,0.67277,0.67278,0.67274,0.67274,120600000.0
2006-10-20 05:00:00,0.67268,0.67273,0.67267,0.67273,166100004.0
2006-10-20 05:01:00,0.67269,0.67279,0.67267,0.67279,230899995.0
2006-10-20 05:02:00,0.67283,0.67283,0.67283,0.67283,23900000.0
2006-10-20 05:03:00,0.67286,0.67286,0.67278,0.67281,179799997.0
2006-10-20 05:04:00,0.6728,0.67283,0.6728,0.67283,47000002.0
2006-10-20 05:05:00,0.67288,0.67288,0.67288,0.67288,45500000.0
2006-10-20 05:06:00,0.6728,0.67282,0.67274,0.67274,134199997.0
2006-10-20 05:07:00,0.67279,0.6728,0.67279,0.6728,23900000.0
2006-10-20 05:08:00,0.67283,0.67286,0.67272,0.67272,162199999.0
2006-10-20 05:09:00,0.6727,0.67289,0.6727,0.67289,87800000.0
2006-10-20 05:10:00,0.67286,0.67288,0.67283,0.67287,101199999.0
2006-10-20 05:11:00,0.67286,0.67287,0.67281,0.67281,116100001.0
2006-10-20 05:12:00,0.67292,0.67292,0.67284,0.67284,61300001.0
2006-10-20 05:13:00,0.6728,0.67287,0.67275,0.67287,61300001.0
2006-10-20 05:14:00,0.67286,0.67286,0.67273,0.67285,104600003.0
2006-10-20 05:15:00,0.67284,0.67288,0.67278,0.67288,153300002.0
2006-10-20 05:16:00,0.67293,0.67293,0.67285,0.67293,122000000.0
2006-10-20 05:17:00,0.6729,0.6729,0.67288,0.6729,105399999.0
2006-10-20 05:18:00,0.67286,0.67292,0.6728,0.6728,154900000.0
2006-10-20 05:19:00,0.67282,0.67291,0.67278,0.6729,84000000.0
2006-10-20 05:20:00,0.67289,0.67289,0.67277,0.67277,127899997.0
2006-10-20 05:21:00,0.67273,0.67291,0.67273,0.67291,60700000.0
2006-10-20 05:22:00,0.67289,0.67289,0.67277,0.67285,73500001.0
2006-10-20 05:23:00,0.67288,0.67294,0.67283,0.67293,127299999.0
2006-10-20 05:24:00,0.67294,0.67294,0.67286,0.67288,115899998.0
2006-10-20 05:25:00,0.67293,0.67293,0.67292,0.67292,55800000.0
2006-10-20 05:26:00,0.67293,0.67298,0.6729,0.6729,91499999.0
2006-10-20 05:27:00,0.67293,0.67293,0.67293,0.67293,31100000.0
2006-10-20 05:28:00,0.67292,0.67298,0.67292,0.67292,103700001.0
2006-10-20 05:29:00,0.67295,0.67295,0.67292,0.67293,84700000.0
2006-10-20 05:30:00,0.67291,0.67291,0.67287,0.67287,48000001.0
2006-10-20 05:31:00,0.67293,0.67293,0.67287,0.67293,121599998.0
2006-10-20 05:32:00,0.6729,0.67293,0.67289,0.67289,133200001.0
2006-10-20 05:33:00,0.67289,0.6729,0.67279,0.67288,132699999.0
2006-10-20 05:34:00,0.67282,0.67282,0.67268,0.67268,41000000.0
2006-10-20 05:35:00,0.67269,0.67291,0.67269,0.67291,122699996.0
2006-10-20 05:36:00,0.67291,0.67294,0.67289,0.67294,58600000.0
2006-10-20 05:37:00,0.67292,0.67293,0.6729,0.67293,42900000.0
2006-10-20 05:38:00,0.67293,0.67295,0.67293,0.67295,20700000.0
2006-10-20 05:39:00,0.67292,0.67292,0.6729,0.6729,41699998.0
2006-10-20 05:40:00,0.67298,0.67298,0.67292,0.67295,104000001.0
2006-10-20 05:41:00,0.67294,0.67294,0.6729,0.6729,78300001.0
2006-10-20 05:42:00,0.67286,0.67292,0.67286,0.67292,107800000.0
2006-10-20 05:43:00,0.67293,0.67295,0.67291,0.67292,169700003.0
2006-10-20 05:44:00,0.67298,0.67298,0.6729,0.6729,41300000.0
2006-10-20 05:45:00,0.67291,0.67296,0.67288,0.67288,115100001.0
2006-10-20 05:46:00,0.67289,0.67298,0.67287,0.67291,220899995.0
2006-10-20 05:47:00,0.67285,0.67292,0.6728,0.67292,180599999.0
2006-10-20 05:48:00,0.67295,0.673,0.67294,0.67294,98200002.0
2006-10-20 05:49:00,0.67293,0.67295,0.67287,0.67289,191599999.0
2006-10-20 05:50:00,0.6729,0.67298,0.6729,0.67295,162800003.0
2006-10-20 05:51:00,0.67294,0.67294,0.67282,0.67293,49500001.0
2006-10-20 05:52:00,0.67286,0.67296,0.67277,0.67296,188500002.0
2006-10-20 05:53:00,0.673,0.67302,0.67293,0.673,164300001.0
2006-10-20 05:54:00,0.673,0.67301,0.67296,0.67296,40700001.0
2006-10-20 05:55:00,0.67293,0.67297,0.67289,0.67297,54300000.0
2006-10-20 05:56:00,0.67304,0.67305,0.67294,0.67299,211100000.0
2006-10-20 05:57:00,0.67302,0.67308,0.67302,0.67305,76300001.0
2006-10-20 05:58:00,0.67305,0.67305,0.67305,0.67305,8000000.0
2006-10-20 05:59:00,0.673,0.673,0.673,0.673,24000000.0
2006-10-20 06:00:00,0.673,0.67305,0.673,0.67305,173499998.0
2006-10-20 06:01:00,0.673,0.673,0.673,0.673,37900000.0
2006-10-20 06:02:00,0.67302,0.67302,0.67294,0.67294,148600000.0
2006-10-20 06:03:00,0.67294,0.67295,0.67287,0.67287,149900000.0
2006-10-20 06:04:00,0.67287,0.67297,0.67287,0.6729,126200001.0
2006-10-20 06:05:00,0.67292,0.67301,0.67292,0.67297,90100000.0
2006-10-20 06:06:00,0.6729,0.67295,0.6729,0.67293,162400001.0
2006-10-20 06:07:00,0.67295,0.67295,0.6729,0.67295,177300002.0
2006-10-20 06:08:00,0.67295,0.67295,0.67295,0.67295,23100000.0
2006-10-20 06:09:00,0.67295,0.67295,0.67295,0.67295,2400000.0
2006-10-20 06:10:00,0.67295,0.67295,0.67295,0.67295,8800000.0
2006-10-20 06:11:00,0.67295,0.67295,0.67292,0.67292,60000000.0
2006-10-20 06:12:00,0.67295,0.67298,0.67292,0.67292,64600001.0
2006-10-20 06:13:00,0.67292,0.67292,0.67292,0.67292,24700001.0
2006-10-20 06:14:00,0.6729,0.67297,0.6729,0.67295,106900000.0
2006-10-20 06:15:00,0.67292,0.67295,0.6729,0.6729,39100000.0
2006-10-20 06:16:00,0.67294,0.67294,0.67287,0.67293,251500003.0
2006-10-20 06:17:00,0.67293,0.67293,0.67287,0.67289,146199999.0
2006-10-20 06:18:00,0.67289,0.67289,0.67279,0.67283,139099998.0
2006-10-20 06:19:00,0.67291,0.67294,0.67291,0.67294,31100000.0
2006-10-20 06:20:00,0.6729,0.67292,0.67285,0.67285,92300001.0
2006-10-20 06:21:00,0.67285,0.67285,0.67285,0.67285,80700001.0
2006-10-20 06:22:00,0.67282,0.67283,0.67276,0.67283,59500000.0
2006-10-20 06:23:00,0.67281,0.67287,0.67269,0.67287,110100000.0
2006-10-20 06:24:00,0.67292,0.67295,0.67286,0.67291,90199999.0
2006-10-20 06:25:00,0.6729,0.67295,0.6729,0.6729,63100001.0
2006-10-20 06:26:00,0.67289,0.67293,0.67285,0.67285,115900002.0
2006-10-20 06:27:00,0.67284,0.67292,0.67284,0.67285,178299998.0
2006-10-20 06:28:00,0.67289,0.67293,0.67288,0.67289,84700001.0
2006-10-20 06:29:00,0.67295,0.67295,0.67293,0.67295,105600001.0
2006-10-20 06:30:00,0.67303,0.6731,0.67287,0.6731,77899998.0
2006-10-20 06:31:00,0.67292,0.67295,0.67288,0.67295,129899997.0
2006-10-20 06:32:00,0.67293,0.67296,0.67293,0.67295,151900000.0
2006-10-20 06:33:00,0.67293,0.67293,0.67293,0.67293,800000.0
2006-10-20 06:34:00,0.67292,0.67295,0.6729,0.67292,102800000.0
2006-10-20 06:35:00,0.67295,0.67295,0.67295,0.67295,59799999.0
2006-10-20 06:36:00,0.67294,0.67294,0.6729,0.6729,97399998.0
2006-10-20 06:37:00,0.67292,0.67298,0.67287,0.67298,131300002.0
2006-10-20 06:38:00,0.67293,0.67295,0.67293,0.67295,61800001.0
2006-10-20 06:39:00,0.67295,0.67295,0.6729,0.6729,30300000.0
2006-10-20 06:40:00,0.67297,0.67305,0.67297,0.67305,62099999.0
2006-10-20 06:41:00,0.67302,0.67307,0.67294,0.67302,87900000.0
2006-10-20 06:42:00,0.67292,0.67301,0.67292,0.67301,59699998.0
2006-10-20 06:43:00,0.67303,0.67303,0.67303,0.67303,13400000.0
2006-10-20 06:44:00,0.67301,0.67301,0.67285,0.67285,135399998.0
2006-10-20 06:45:00,0.67296,0.67303,0.67296,0.67297,202800001.0
2006-10-20 06:46:00,0.6727,0.67312,0.6727,0.67284,248399997.0
2006-10-20 06:47:00,0.673,0.67304,0.67297,0.67303,91300000.0
2006-10-20 06:48:00,0.67296,0.67303,0.67296,0.67299,196000003.0
2006-10-20 06:49:00,0.67305,0.67305,0.67305,0.67305,33400001.0
2006-10-20 06:50:00,0.673,0.67302,0.673,0.67302,12800000.0
2006-10-20 06:51:00,0.67299,0.67299,0.67296,0.67296,38300000.0
2006-10-20 06:52:00,0.67302,0.67308,0.67302,0.67308,94499998.0
2006-10-20 06:53:00,0.67308,0.67308,0.673,0.673,40300001.0
2006-10-20 06:54:00,0.67302,0.67302,0.67302,0.67302,46300002.0
2006-10-20 06:55:00,0.67303,0.67303,0.67295,0.67295,102899999.0
2006-10-20 06:56:00,0.6729,0.67298,0.6729,0.67292,165099998.0
2006-10-20 06:57:00,0.6729,0.6729,0.6729,0.6729,23100000.0
2006-10-20 06:58:00,0.67295,0.67295,0.67295,0.67295,13600000.0
2006-10-20 06:59:00,0.6729,0.67295,0.6729,0.67295,70200000.0
2006-10-20 07:00:00,0.6729,0.67295,0.6729,0.67295,105399999.0
2006-10-20 07:01:00,0.67293,0.67303,0.67293,0.673,124099998.0
2006-10-20 07:02:00,0.67302,0.67305,0.67302,0.67302,224200003.0
2006-10-20 07:03:00,0.67305,0.67307,0.67305,0.67307,29600001.0
2006-10-20 07:04:00,0.67302,0.67308,0.67302,0.67308,47099999.0
2006-10-20 07:05:00,0.67301,0.67301,0.67299,0.67299,81399998.0
2006-10-20 07:06:00,0.67293,0.67305,0.67289,0.67304,302099996.0
2006-10-20 07:07:00,0.67301,0.67303,0.67296,0.67296,130599999.0
2006-10-20 07:08:00,0.67298,0.67302,0.67294,0.67294,105300001.0
2006-10-20 07:09:00,0.67296,0.67301,0.67296,0.67301,31800000.0
2006-10-20 07:10:00,0.67302,0.67305,0.67302,0.67302,138400002.0
2006-10-20 07:11:00,0.67299,0.67302,0.67291,0.67302,133999997.0
2006-10-20 07:12:00,0.67297,0.67303,0.67295,0.67303,127799998.0
2006-10-20 07:13:00,0.673,0.673,0.67295,0.67295,93099999.0
2006-10-20 07:14:00,0.67295,0.67298,0.67288,0.67292,152500004.0
2006-10-20 07:15:00,0.67295,0.67295,0.67292,0.67295,173400000.0
2006-10-20 07:16:00,0.67295,0.67295,0.67292,0.67295,167899998.0
2006-10-20 07:17:00,0.6729,0.6729,0.67286,0.67287,187499998.0
2006-10-20 07:18:00,0.67295,0.673,0.67279,0.67291,138199998.0
2006-10-20 07:19:00,0.67284,0.67293,0.67284,0.67291,98099999.0
2006-10-20 07:20:00,0.67291,0.67292,0.6728,0.6728,156599999.0
2006-10-20 07:21:00,0.67288,0.67296,0.67288,0.67293,105399998.0
2006-10-20 07:22:00,0.67303,0.67303,0.67298,0.67299,48699999.0
2006-10-20 07:23:00,0.67291,0.67303,0.6729,0.67303,169300002.0
2006-10-20 07:24:00,0.67307,0.67314,0.67281,0.67281,124299997.0
2006-10-20 07:25:00,0.67303,0.67305,0.67303,0.67305,10000000.0
2006-10-20 07:26:00,0.67303,0.67303,0.67292,0.67302,163300006.0
2006-10-20 07:27:00,0.673,0.67305,0.67295,0.67305,146000004.0
2006-10-20 07:28:00,0.673,0.673,0.67288,0.67288,55999999.0
2006-10-20 07:29:00,0.67295,0.67295,0.6729,0.67295,31200000.0
2006-10-20 07:30:00,0.67292,0.67294,0.67287,0.67293,98100002.0
2006-10-20 07:31:00,0.67298,0.67298,0.67292,0.67292,77300002.0
2006-10-20 07:32:00,0.67293,0.67295,0.6729,0.67295,41000000.0
2006-10-20 07:33:00,0.67295,0.67295,0.6729,0.67293,145299999.0
2006-10-20 07:34:00,0.6729,0.67297,0.67288,0.67292,198799998.0
2006-10-20 07:35:00,0.67292,0.67293,0.67288,0.67292,141499996.0
2006-10-20 07:36:00,0.67293,0.67293,0.67279,0.67282,114999999.0
2006-10-20 07:37:00,0.67283,0.67284,0.67276,0.67284,144099999.0
2006-10-20 07:38:00,0.67283,0.67283,0.67275,0.6728,145199998.0
2006-10-20 07:39:00,0.67267,0.67273,0.67267,0.67271,58999998.0
2006-10-20 07:40:00,0.67278,0.67279,0.6727,0.6727,185899995.0
2006-10-20 07:41:00,0.6728,0.67282,0.67256,0.67271,152999996.0
2006-10-20 07:42:00,0.67273,0.67277,0.67268,0.67275,220900002.0
2006-10-20 07:43:00,0.67272,0.67284,0.67272,0.67273,227299997.0
2006-10-20 07:44:00,0.6727,0.67273,0.6727,0.67273,90799998.0
2006-10-20 07:45:00,0.67268,0.67268,0.67254,0.67254,118300001.0
2006-10-20 07:46:00,0.6726,0.67265,0.6726,0.6726,145099996.0
2006-10-20 07:47:00,0.67264,0.67264,0.67258,0.67258,33300001.0
2006-10-20 07:48:00,0.67255,0.67263,0.67255,0.67257,77900000.0
2006-10-20 07:49:00,0.67252,0.67263,0.67252,0.67263,145099997.0
2006-10-20 07:50:00,0.67263,0.67263,0.67254,0.67254,91500000.0
2006-10-20 07:51:00,0.67245,0.67258,0.67245,0.67252,163000002.0
2006-10-20 07:52:00,0.67256,0.67262,0.67254,0.67254,272099997.0
2006-10-20 07:53:00,0.67255,0.67255,0.67253,0.67253,33400000.0
2006-10-20 07:54:00,0.67256,0.67272,0.67256,0.67256,192899999.0
2006-10-20 07:55:00,0.67257,0.67262,0.67251,0.67255,202600002.0
2006-10-20 07:56:00,0.67248,0.67253,0.67246,0.67247,132100001.0
2006-10-20 07:57:00,0.67242,0.67252,0.67242,0.67245,77199998.0
2006-10-20 07:58:00,0.67247,0.67253,0.67242,0.67242,114300000.0
2006-10-20 07:59:00,0.67241,0.67243,0.67236,0.67237,210399999.0
2006-10-20 08:00:00,0.6724,0.67252,0.6724,0.67251,163800002.0
2006-10-20 08:01:00,0.67253,0.67253,0.67244,0.67245,30100000.0
2006-10-20 08:02:00,0.67245,0.67252,0.6724,0.6724,95200002.0
2006-10-20 08:03:00,0.67243,0.67252,0.67242,0.67252,74899998.0
2006-10-20 08:04:00,0.67253,0.67259,0.67248,0.67255,175399998.0
2006-10-20 08:05:00,0.67251,0.67263,0.67245,0.67263,210199996.0
2006-10-20 08:06:00,0.67259,0.67259,0.67259,0.67259,59000001.0
2006-10-20 08:07:00,0.67257,0.67261,0.67257,0.67261,100700001.0
2006-10-20 08:08:00,0.67265,0.67265,0.67265,0.67265,8000000.0
2006-10-20 08:09:00,0.67265,0.67269,0.67258,0.67261,157900001.0
2006-10-20 08:10:00,0.67265,0.67265,0.67263,0.67265,84699998.0
2006-10-20 08:11:00,0.67261,0.67262,0.6725,0.67253,211299999.0
2006-10-20 08:12:00,0.67259,0.67263,0.67256,0.6726,122499998.0
2006-10-20 08:13:00,0.67263,0.67263,0.67255,0.67255,90900001.0
2006-10-20 08:14:00,0.67253,0.67253,0.67243,0.67253,136500000.0
2006-10-20 08:15:00,0.67252,0.67256,0.67252,0.67255,78299999.0
2006-10-20 08:16:00,0.6726,0.67263,0.67256,0.67263,151200004.0
2006-10-20 08:17:00,0.6726,0.67261,0.67258,0.67259,137000001.0
2006-10-20 08:18:00,0.6725,0.67254,0.67247,0.67254,152800000.0
2006-10-20 08:19:00,0.67251,0.67252,0.67251,0.67252,64600003.0
2006-10-20 08:20:00,0.67251,0.6726,0.67251,0.67257,170900001.0
2006-10-20 08:21:00,0.67255,0.67261,0.67255,0.67255,115699999.0
2006-10-20 08:22:00,0.67259,0.67261,0.67256,0.6726,178600001.0
2006-10-20 08:23:00,0.67259,0.67259,0.67251,0.67253,86200001.0
2006-10-20 08:24:00,0.67254,0.67263,0.67254,0.67263,178000002.0
2006-10-20 08:25:00,0.67258,0.67262,0.67257,0.67257,66400000.0
2006-10-20 08:26:00,0.67253,0.67261,0.67249,0.67261,112600000.0
2006-10-20 08:27:00,0.67262,0.67267,0.6726,0.67262,178799997.0
2006-10-20 08:28:00,0.67259,0.67266,0.67259,0.67262,169299999.0
2006-10-20 08:29:00,0.67257,0.6726,0.67252,0.67252,93900002.0
2006-10-20 08:30:00,0.67249,0.67249,0.67243,0.67245,101500000.0
2006-10-20 08:31:00,0.67243,0.67255,0.67243,0.6725,210200002.0
2006-10-20 08:32:00,0.67248,0.67254,0.67247,0.67254,150000000.0
2006-10-20 08:33:00,0.67253,0.67253,0.67244,0.67244,82300000.0
2006-10-20 08:34:00,0.67242,0.67245,0.6724,0.67245,102800004.0
2006-10-20 08:35:00,0.67244,0.67249,0.67239,0.67242,153400001.0
2006-10-20 08:36:00,0.67239,0.67239,0.67232,0.67232,79200001.0
2006-10-20 08:37:00,0.67231,0.67234,0.67225,0.67234,143700001.0
2006-10-20 08:38:00,0.67228,0.6723,0.67225,0.67225,164300000.0
2006-10-20 08:39:00,0.67215,0.67217,0.67206,0.67217,150800000.0
2006-10-20 08:40:00,0.67212,0.67215,0.6721,0.67215,99500003.0
2006-10-20 08:41:00,0.67211,0.67221,0.67211,0.6722,185900001.0
2006-10-20 08:42:00,0.67216,0.67235,0.67216,0.6723,143100003.0
2006-10-20 08:43:00,0.67227,0.6723,0.67225,0.67225,89700001.0
2006-10-20 08:44:00,0.67226,0.67234,0.67223,0.67233,146799997.0
2006-10-20 08:45:00,0.67218,0.6722,0.67216,0.67217,104999996.0
2006-10-20 08:46:00,0.67222,0.67246,0.67222,0.67243,203600000.0
2006-10-20 08:47:00,0.67244,0.67244,0.67238,0.67241,174000002.0
2006-10-20 08:48:00,0.67245,0.6725,0.6724,0.6724,239600001.0
2006-10-20 08:49:00,0.67243,0.67245,0.6724,0.67245,153599998.0
2006-10-20 08:50:00,0.67246,0.67249,0.67244,0.67246,116000001.0
2006-10-20 08:51:00,0.67244,0.67244,0.67239,0.67241,191899999.0
2006-10-20 08:52:00,0.6724,0.67255,0.6724,0.67255,94900001.0
2006-10-20 08:53:00,0.67257,0.67262,0.67257,0.67257,88699998.0
2006-10-20 08:54:00,0.67252,0.67268,0.67252,0.67262,216299994.0
2006-10-20 08:55:00,0.67269,0.67285,0.67269,0.67285,127600001.0
2006-10-20 08:56:00,0.67287,0.67293,0.67287,0.67287,105000000.0
2006-10-20 08:57:00,0.67282,0.67282,0.67265,0.6727,130099999.0
2006-10-20 08:58:00,0.67274,0.67279,0.67273,0.67275,118099998.0
2006-10-20 08:59:00,0.67272,0.67278,0.67272,0.67273,240499999.0
2006-10-20 09:00:00,0.67275,0.67277,0.67269,0.67269,53500000.0
2006-10-20 09:01:00,0.67268,0.6727,0.67261,0.67266,188299997.0
2006-10-20 09:02:00,0.67268,0.67268,0.67265,0.67267,138200001.0
2006-10-20 09:03:00,0.6727,0.67272,0.67266,0.67268,168500002.0
2006-10-20 09:04:00,0.67273,0.67273,0.67266,0.67268,63699999.0
2006-10-20 09:05:00,0.67273,0.67277,0.67271,0.67272,121299999.0
2006-10-20 09:06:00,0.67269,0.67272,0.67261,0.67267,87899999.0
2006-10-20 09:07:00,0.67273,0.67279,0.6727,0.6727,143100002.0
2006-10-20 09:08:00,0.67269,0.67271,0.6726,0.6726,182100004.0
2006-10-20 09:09:00,0.67261,0.67262,0.67257,0.6726,47899999.0
2006-10-20 09:10:00,0.67251,0.67251,0.67245,0.67246,94799999.0
2006-10-20 09:11:00,0.67243,0.67245,0.6724,0.67245,143700001.0
2006-10-20 09:12:00,0.67242,0.6725,0.67241,0.6725,132399995.0
2006-10-20 09:13:00,0.6725,0.67251,0.67245,0.67251,163799998.0
2006-10-20 09:14:00,0.67253,0.67253,0.67246,0.6725,156700001.0
2006-10-20 09:15:00,0.67253,0.67262,0.67251,0.67262,85300001.0
2006-10-20 09:16:00,0.67265,0.67265,0.67256,0.67259,154900003.0
2006-10-20 09:17:00,0.67252,0.67256,0.67246,0.67252,146799997.0
2006-10-20 09:18:00,0.67255,0.67257,0.6725,0.67255,111099997.0
2006-10-20 09:19:00,0.67251,0.67255,0.6725,0.67255,190999999.0
2006-10-20 09:20:00,0.67252,0.67257,0.6725,0.67252,103099999.0
2006-10-20 09:21:00,0.67255,0.67258,0.67253,0.67257,177099999.0
2006-10-20 09:22:00,0.67255,0.67257,0.6725,0.67257,46200001.0
2006-10-20 09:23:00,0.67255,0.67261,0.67253,0.67253,105400000.0
2006-10-20 09:24:00,0.67251,0.67253,0.67251,0.67252,40600000.0
2006-10-20 09:25:00,0.67255,0.67255,0.67249,0.6725,119700000.0
2006-10-20 09:26:00,0.67252,0.67253,0.67245,0.67245,170299998.0
2006-10-20 09:27:00,0.67242,0.67242,0.6723,0.6724,136500000.0
2006-10-20 09:28:00,0.67245,0.67258,0.67245,0.67258,115900003.0
2006-10-20 09:29:00,0.67255,0.67255,0.6724,0.6724,103099999.0
2006-10-20 09:30:00,0.67242,0.67242,0.67235,0.67241,95100002.0
2006-10-20 09:31:00,0.67239,0.6724,0.67236,0.67237,63000001.0
2006-10-20 09:32:00,0.67231,0.67243,0.6723,0.67243,58200000.0
2006-10-20 09:33:00,0.67243,0.67243,0.67241,0.67242,89400002.0
2006-10-20 09:34:00,0.67241,0.67244,0.67236,0.67237,83900001.0
2006-10-20 09:35:00,0.67247,0.67253,0.67245,0.67253,91599999.0
2006-10-20 09:36:00,0.67251,0.67251,0.67245,0.67245,156400001.0
2006-10-20 09:37:00,0.67248,0.67248,0.67247,0.67247,95200001.0
2006-10-20 09:38:00,0.67247,0.67247,0.6724,0.67245,125000001.0
2006-10-20 09:39:00,0.67237,0.67237,0.67227,0.67227,17700000.0
2006-10-20 09:40:00,0.67224,0.67232,0.67224,0.67225,81399999.0
2006-10-20 09:41:00,0.67225,0.67232,0.67224,0.67228,147600000.0
2006-10-20 09:42:00,0.6724,0.67245,0.67235,0.67239,272200005.0
2006-10-20 09:43:00,0.67234,0.67238,0.67229,0.67238,181200004.0
2006-10-20 09:44:00,0.67226,0.67228,0.67219,0.67225,157400004.0
2006-10-20 09:45:00,0.67222,0.67231,0.67222,0.6723,126699998.0
2006-10-20 09:46:00,0.6723,0.6723,0.67228,0.67229,24800001.0
2006-10-20 09:47:00,0.67233,0.67233,0.67225,0.67225,66800002.0
2006-10-20 09:48:00,0.6722,0.67226,0.6722,0.67222,151500000.0
2006-10-20 09:49:00,0.6722,0.67221,0.67214,0.67214,137399998.0
2006-10-20 09:50:00,0.67214,0.67214,0.67207,0.67212,94899999.0
2006-10-20 09:51:00,0.67218,0.67227,0.67218,0.67222,165199999.0
2006-10-20 09:52:00,0.67227,0.67231,0.67227,0.67231,81300000.0
2006-10-20 09:53:00,0.67233,0.67238,0.67231,0.67235,280200001.0
2006-10-20 09:54:00,0.67235,0.67243,0.67234,0.6724,111699999.0
2006-10-20 09:55:00,0.67236,0.67237,0.67236,0.67237,85200001.0
2006-10-20 09:56:00,0.67233,0.67233,0.67228,0.67228,37400000.0
2006-10-20 09:57:00,0.67232,0.67239,0.6723,0.67236,150399998.0
2006-10-20 09:58:00,0.67235,0.67235,0.6723,0.67233,96799999.0
2006-10-20 09:59:00,0.67234,0.67234,0.67224,0.67228,135900000.0
2006-10-20 10:00:00,0.67227,0.67229,0.67222,0.67229,78899999.0
2006-10-20 10:01:00,0.67225,0.67229,0.67225,0.67229,86900000.0
2006-10-20 10:02:00,0.67226,0.67228,0.67221,0.67223,184399995.0
2006-10-20 10:03:00,0.67229,0.67229,0.67223,0.67226,257199998.0
2006-10-20 10:04:00,0.67222,0.67225,0.6722,0.67222,107599999.0
2006-10-20 10:05:00,0.67222,0.67225,0.67222,0.67225,93199999.0
2006-10-20 10:06:00,0.67224,0.67232,0.67222,0.67222,198100000.0
2006-10-20 10:07:00,0.67221,0.67231,0.67221,0.67226,169599999.0
2006-10-20 10:08:00,0.67227,0.67233,0.67227,0.67232,40500000.0
2006-10-20 10:09:00,0.67229,0.67231,0.67223,0.67224,196500000.0
2006-10-20 10:10:00,0.67227,0.67228,0.67226,0.67228,115000000.0
2006-10-20 10:11:00,0.67225,0.67227,0.67224,0.67226,148299997.0
2006-10-20 10:12:00,0.67224,0.67232,0.67224,0.67232,99699999.0
2006-10-20 10:13:00,0.67229,0.67233,0.67227,0.67227,153299998.0
2006-10-20 10:14:00,0.67232,0.67232,0.67228,0.67228,79900002.0
2006-10-20 10:15:00,0.67233,0.67233,0.67219,0.67219,180400004.0
2006-10-20 10:16:00,0.67219,0.67221,0.67213,0.67213,74699999.0
2006-10-20 10:17:00,0.67215,0.67224,0.67213,0.67222,205599996.0
2006-10-20 10:18:00,0.67221,0.67221,0.67213,0.67219,186499996.0
2006-10-20 10:19:00,0.67223,0.67224,0.67215,0.67224,205999996.0
2006-10-20 10:20:00,0.67225,0.67225,0.67219,0.6722,194199998.0
2006-10-20 10:21:00,0.67205,0.67205,0.672,0.672,26999999.0
2006-10-20 10:22:00,0.67198,0.67204,0.67198,0.67204,211399999.0
2006-10-20 10:23:00,0.67203,0.67204,0.67195,0.67197,79799997.0
2006-10-20 10:24:00,0.672,0.67205,0.672,0.67205,38300000.0
2006-10-20 10:25:00,0.67202,0.67208,0.67202,0.67208,121400002.0
2006-10-20 10:26:00,0.67203,0.67207,0.67201,0.67201,136700001.0
2006-10-20 10:27:00,0.67201,0.67206,0.67195,0.67204,154800004.0
2006-10-20 10:28:00,0.67202,0.67212,0.67199,0.67205,176900001.0
2006-10-20 10:29:00,0.67201,0.67207,0.67201,0.67202,242100003.0
2006-10-20 10:30:00,0.67179,0.67179,0.67138,0.67165,136500000.0
2006-10-20 10:31:00,0.67171,0.67182,0.67171,0.67174,260999999.0
2006-10-20 10:32:00,0.6717,0.6717,0.67155,0.67156,110000000.0
2006-10-20 10:33:00,0.67153,0.67159,0.67144,0.67157,196300001.0
2006-10-20 10:34:00,0.67154,0.6716,0.67146,0.6716,151599998.0
2006-10-20 10:35:00,0.67164,0.67164,0.67154,0.67159,180800003.0
2006-10-20 10:36:00,0.67153,0.6716,0.67149,0.6716,135800003.0
2006-10-20 10:37:00,0.67158,0.67158,0.67149,0.67154,131800000.0
2006-10-20 10:38:00,0.67142,0.67153,0.6714,0.67153,169799999.0
2006-10-20 10:39:00,0.67144,0.67144,0.67128,0.6713,156699997.0
2006-10-20 10:40:00,0.67131,0.67131,0.67125,0.6713,112399997.0
2006-10-20 10:41:00,0.67133,0.67133,0.67119,0.67125,237799998.0
2006-10-20 10:42:00,0.6712,0.6712,0.6711,0.67116,66899999.0
2006-10-20 10:43:00,0.67128,0.67131,0.67122,0.67125,173399999.0
2006-10-20 10:44:00,0.67121,0.67135,0.67121,0.67135,265900002.0
2006-10-20 10:45:00,0.67133,0.67133,0.67126,0.6713,204400000.0
2006-10-20 10:46:00,0.67118,0.67129,0.67118,0.67126,162599998.0
2006-10-20 10:47:00,0.67122,0.67122,0.67118,0.67118,91700001.0
2006-10-20 10:48:00,0.67112,0.67122,0.67111,0.67122,167500001.0
2006-10-20 10:49:00,0.67124,0.67125,0.67118,0.67124,149600002.0
2006-10-20 10:50:00,0.67122,0.67122,0.6711,0.6711,115399997.0
2006-10-20 10:51:00,0.67112,0.67116,0.67105,0.67105,186399995.0
2006-10-20 10:52:00,0.67102,0.67112,0.67102,0.67112,115599999.0
2006-10-20 10:53:00,0.6711,0.6711,0.67104,0.67104,107200002.0
2006-10-20 10:54:00,0.67101,0.67101,0.6709,0.6709,168299999.0
2006-10-20 10:55:00,0.67095,0.67109,0.67095,0.67108,56300000.0
2006-10-20 10:56:00,0.67107,0.67113,0.67097,0.67105,229599996.0
2006-10-20 10:57:00,0.67098,0.67109,0.67096,0.67102,103200001.0
2006-10-20 10:58:00,0.67102,0.67103,0.67095,0.67103,119899999.0
2006-10-20 10:59:00,0.67099,0.67102,0.67089,0.67102,162200000.0
2006-10-20 11:00:00,0.67104,0.6711,0.67102,0.67105,218800001.0
2006-10-20 11:01:00,0.67103,0.67109,0.67101,0.67101,215700004.0
2006-10-20 11:02:00,0.67112,0.67112,0.67111,0.67111,22400000.0
2006-10-20 11:03:00,0.67112,0.67112,0.67105,0.67105,49399998.0
2006-10-20 11:04:00,0.67102,0.67115,0.67101,0.67115,213200000.0
2006-10-20 11:05:00,0.67119,0.67123,0.6711,0.67119,264200000.0
2006-10-20 11:06:00,0.67122,0.67123,0.67117,0.67117,170899997.0
2006-10-20 11:07:00,0.6711,0.67111,0.67099,0.67099,78199999.0
2006-10-20 11:08:00,0.67104,0.67105,0.67099,0.67105,156200000.0
2006-10-20 11:09:00,0.67105,0.67105,0.671,0.671,46200001.0
2006-10-20 11:10:00,0.67101,0.67103,0.67094,0.67094,105999998.0
2006-10-20 11:11:00,0.67095,0.67098,0.67091,0.67098,74100000.0
2006-10-20 11:12:00,0.67104,0.67104,0.67097,0.67097,158200000.0
2006-10-20 11:13:00,0.67093,0.67095,0.67092,0.67095,140500000.0
2006-10-20 11:14:00,0.67096,0.67102,0.67093,0.67097,214699998.0
2006-10-20 11:15:00,0.671,0.67102,0.67097,0.67097,139899999.0
2006-10-20 11:16:00,0.67096,0.67103,0.67095,0.67103,112100000.0
2006-10-20 11:17:00,0.67102,0.67102,0.67087,0.67093,192000004.0
2006-10-20 11:18:00,0.67092,0.67099,0.67089,0.67092,134700002.0
2006-10-20 11:19:00,0.67079,0.67084,0.67071,0.67084,152299999.0
2006-10-20 11:20:00,0.67084,0.67085,0.67078,0.6708,183499997.0
2006-10-20 11:21:00,0.67084,0.67084,0.67075,0.67083,123599998.0
2006-10-20 11:22:00,0.6708,0.67087,0.67071,0.67071,169300004.0
2006-10-20 11:23:00,0.67073,0.67073,0.6706,0.67062,266799996.0
2006-10-20 11:24:00,0.67067,0.67073,0.67064,0.67067,82500001.0
2006-10-20 11:25:00,0.67064,0.6707,0.67064,0.67068,112500003.0
2006-10-20 11:26:00,0.67063,0.67065,0.67062,0.67065,113399999.0
2006-10-20 11:27:00,0.67062,0.67063,0.67062,0.67063,108399996.0
2006-10-20 11:28:00,0.67064,0.67073,0.67062,0.67072,168700003.0
2006-10-20 11:29:00,0.67073,0.67073,0.6707,0.67071,102600000.0
2006-10-20 11:30:00,0.67075,0.67075,0.67067,0.67073,137000000.0
2006-10-20 11:31:00,0.6707,0.67073,0.67061,0.67061,131999999.0
2006-10-20 11:32:00,0.67067,0.67073,0.67066,0.67073,174799999.0
2006-10-20 11:33:00,0.67072,0.67078,0.67068,0.67072,155399998.0
2006-10-20 11:34:00,0.67075,0.67077,0.6707,0.67072,167500003.0
2006-10-20 11:35:00,0.67072,0.67072,0.67061,0.67062,89200001.0
2006-10-20 11:36:00,0.67061,0.67065,0.67058,0.6706,212300000.0
2006-10-20 11:37:00,0.67061,0.67064,0.67056,0.6706,153300002.0
2006-10-20 11:38:00,0.67056,0.67065,0.67056,0.67056,123399997.0
2006-10-20 11:39:00,0.67054,0.67058,0.67052,0.67056,150999999.0
2006-10-20 11:40:00,0.6706,0.67064,0.6706,0.67064,43900001.0
2006-10-20 11:41:00,0.6706,0.67065,0.6706,0.67065,56399999.0
2006-10-20 11:42:00,0.67056,0.67058,0.67055,0.67055,131699996.0
2006-10-20 11:43:00,0.67052,0.67057,0.6705,0.67057,136600000.0
2006-10-20 11:44:00,0.67052,0.67053,0.67048,0.67048,110899997.0
2006-10-20 11:45:00,0.6705,0.67061,0.6705,0.67056,186500002.0
2006-10-20 11:46:00,0.67056,0.67064,0.67051,0.67051,164600001.0
2006-10-20 11:47:00,0.67053,0.67058,0.67053,0.67058,71399999.0
2006-10-20 11:48:00,0.67052,0.67055,0.6705,0.67055,89399998.0
2006-10-20 11:49:00,0.67049,0.67052,0.67038,0.67052,165100000.0
2006-10-20 11:50:00,0.67038,0.67039,0.67035,0.67039,180799999.0
2006-10-20 11:51:00,0.67038,0.67044,0.67031,0.67031,185100000.0
2006-10-20 11:52:00,0.67033,0.67033,0.67026,0.67033,219400001.0
2006-10-20 11:53:00,0.67032,0.67038,0.6703,0.67038,220500000.0
2006-10-20 11:54:00,0.67032,0.67034,0.67027,0.6703,173099999.0
2006-10-20 11:55:00,0.67033,0.67033,0.67024,0.67029,191999999.0
2006-10-20 11:56:00,0.6703,0.67034,0.67029,0.67034,100099996.0
2006-10-20 11:57:00,0.67036,0.67036,0.67026,0.67028,143700001.0
2006-10-20 11:58:00,0.67023,0.67024,0.67012,0.67013,126300003.0
2006-10-20 11:59:00,0.67017,0.6702,0.67007,0.67019,169500002.0
2006-10-20 12:00:00,0.67014,0.67023,0.67014,0.67023,184500004.0
2006-10-20 12:01:00,0.6703,0.6703,0.67022,0.67023,192600002.0
2006-10-20 12:02:00,0.67035,0.67035,0.67021,0.67032,105299999.0
2006-10-20 12:03:00,0.67034,0.67034,0.67022,0.67022,123200000.0
2006-10-20 12:04:00,0.67022,0.67022,0.6702,0.6702,52000001.0
2006-10-20 12:05:00,0.67025,0.6703,0.67025,0.67025,166199999.0
2006-10-20 12:06:00,0.67022,0.67026,0.67017,0.67017,78599999.0
2006-10-20 12:07:00,0.67015,0.67015,0.6701,0.6701,94800003.0
2006-10-20 12:08:00,0.67008,0.67008,0.66991,0.66995,146100004.0
2006-10-20 12:09:00,0.66995,0.67002,0.66992,0.66992,87000001.0
2006-10-20 12:10:00,0.66992,0.66994,0.66991,0.66994,119400000.0
2006-10-20 12:11:00,0.66987,0.66987,0.66969,0.66978,184599998.0
2006-10-20 12:12:00,0.66974,0.66992,0.66974,0.6699,109400000.0
2006-10-20 12:13:00,0.6699,0.66996,0.66987,0.66992,162100003.0
2006-10-20 12:14:00,0.66995,0.66997,0.66993,0.66995,102200004.0
2006-10-20 12:15:00,0.66996,0.67002,0.66996,0.66998,63800001.0
2006-10-20 12:16:00,0.67004,0.67005,0.66996,0.66999,73900001.0
2006-10-20 12:17:00,0.66996,0.66996,0.66977,0.66991,121900001.0
2006-10-20 12:18:00,0.66993,0.66994,0.66987,0.66987,140099998.0
2006-10-20 12:19:00,0.66992,0.66993,0.66985,0.66989,124900003.0
2006-10-20 12:20:00,0.66981,0.66981,0.66977,0.66978,56399998.0
2006-10-20 12:21:00,0.66974,0.66978,0.66971,0.66973,207700004.0
2006-10-20 12:22:00,0.66974,0.66982,0.66974,0.66982,81600001.0
2006-10-20 12:23:00,0.66984,0.66993,0.66984,0.66993,119900000.0
2006-10-20 12:24:00,0.66997,0.66998,0.66994,0.66996,76600001.0
2006-10-20 12:25:00,0.66996,0.66996,0.66988,0.66994,74400001.0
2006-10-20 12:26:00,0.66999,0.67002,0.66999,0.67002,104399998.0
2006-10-20 12:27:00,0.67002,0.67002,0.66997,0.66997,304100001.0
2006-10-20 12:28:00,0.66995,0.66995,0.66988,0.66991,129499998.0
2006-10-20 12:29:00,0.66992,0.67002,0.66992,0.67,153200005.0
2006-10-20 12:30:00,0.66994,0.66995,0.6699,0.66995,120300003.0
2006-10-20 12:31:00,0.66993,0.67,0.66993,0.66996,137300001.0
2006-10-20 12:32:00,0.66996,0.66997,0.66995,0.66995,150700003.0
2006-10-20 12:33:00,0.66999,0.67001,0.66999,0.67001,3100000.0
2006-10-20 12:34:00,0.67,0.67004,0.66999,0.67,202200004.0
2006-10-20 12:35:00,0.66996,0.66996,0.66996,0.66996,92600000.0
2006-10-20 12:36:00,0.6699,0.66993,0.66987,0.66989,139500001.0
2006-10-20 12:37:00,0.66994,0.66994,0.66987,0.66987,124199998.0
2006-10-20 12:38:00,0.6699,0.66996,0.66989,0.66992,45800000.0
2006-10-20 12:39:00,0.67,0.67006,0.66992,0.67006,93700000.0
2006-10-20 12:40:00,0.67003,0.67007,0.66998,0.67003,158199998.0
2006-10-20 12:41:00,0.67006,0.67007,0.67006,0.67006,81700002.0
2006-10-20 12:42:00,0.67005,0.67014,0.67003,0.67007,203199999.0
2006-10-20 12:43:00,0.66998,0.67005,0.66997,0.67005,112800002.0
2006-10-20 12:44:00,0.67,0.67002,0.66997,0.67002,150099995.0
2006-10-20 12:45:00,0.67005,0.67005,0.67,0.67,74399998.0
2006-10-20 12:46:00,0.67003,0.67003,0.66993,0.66993,140400001.0
2006-10-20 12:47:00,0.66989,0.6699,0.66984,0.6699,102300000.0
2006-10-20 12:48:00,0.66985,0.66993,0.66981,0.66984,155500001.0
2006-10-20 12:49:00,0.66993,0.66993,0.6698,0.6698,54400001.0
2006-10-20 12:50:00,0.66984,0.66988,0.66982,0.66985,114800002.0
2006-10-20 12:51:00,0.66984,0.66994,0.66984,0.66985,188499995.0
2006-10-20 12:52:00,0.66986,0.66992,0.66983,0.66983,128200000.0
2006-10-20 12:53:00,0.66985,0.66985,0.66975,0.66979,157099997.0
2006-10-20 12:54:00,0.66971,0.66975,0.66969,0.66975,90899999.0
2006-10-20 12:55:00,0.66973,0.66973,0.66965,0.66965,72100002.0
2006-10-20 12:56:00,0.66967,0.66967,0.66955,0.66955,65600000.0
2006-10-20 12:57:00,0.66959,0.66959,0.66958,0.66958,51899998.0
2006-10-20 12:58:00,0.66959,0.66962,0.66958,0.66959,232400006.0
2006-10-20 12:59:00,0.6696,0.66965,0.6696,0.6696,240900001.0
2006-10-20 13:00:00,0.66961,0.66963,0.66956,0.6696,209299995.0
2006-10-20 13:01:00,0.66963,0.66963,0.66951,0.66951,153299999.0
2006-10-20 13:02:00,0.66952,0.66955,0.66948,0.66952,226599995.0
2006-10-20 13:03:00,0.6695,0.66958,0.6695,0.66955,137800003.0
2006-10-20 13:04:00,0.66952,0.66958,0.66949,0.66958,93299999.0
2006-10-20 13:05:00,0.66954,0.66957,0.66951,0.66951,121599999.0
2006-10-20 13:06:00,0.66953,0.66953,0.6694,0.66943,129299997.0
2006-10-20 13:07:00,0.66943,0.66951,0.66942,0.66948,141699998.0
2006-10-20 13:08:00,0.6695,0.66952,0.66944,0.66947,88500001.0
2006-10-20 13:09:00,0.66948,0.66951,0.66943,0.66951,211499997.0
2006-10-20 13:10:00,0.6695,0.66953,0.66949,0.66951,87899999.0
2006-10-20 13:11:00,0.66955,0.66955,0.66942,0.66942,55000000.0
2006-10-20 13:12:00,0.66948,0.66952,0.66948,0.66952,78600001.0
2006-10-20 13:13:00,0.66951,0.66957,0.6695,0.66957,194699999.0
2006-10-20 13:14:00,0.66952,0.66958,0.66952,0.66955,165900004.0
2006-10-20 13:15:00,0.6695,0.66958,0.6695,0.66955,58800000.0
2006-10-20 13:16:00,0.66951,0.66955,0.66948,0.66953,165799999.0
2006-10-20 13:17:00,0.66958,0.66958,0.6695,0.66955,299999999.0
2006-10-20 13:18:00,0.6695,0.66958,0.6695,0.66955,46000000.0
2006-10-20 13:19:00,0.66952,0.66955,0.66952,0.66955,47300002.0
2006-10-20 13:20:00,0.66952,0.66958,0.66952,0.66952,145400002.0
2006-10-20 13:21:00,0.6695,0.66955,0.6695,0.66955,65700000.0
2006-10-20 13:22:00,0.66943,0.66943,0.66942,0.66942,36700000.0
2006-10-20 13:23:00,0.66942,0.66948,0.66938,0.66941,182899998.0
2006-10-20 13:24:00,0.66937,0.66937,0.66926,0.66926,91100000.0
2006-10-20 13:25:00,0.66933,0.66938,0.66926,0.66932,78300001.0
2006-10-20 13:26:00,0.66939,0.6694,0.66927,0.66931,159699995.0
2006-10-20 13:27:00,0.66931,0.66937,0.66926,0.66935,177200003.0
2006-10-20 13:28:00,0.66928,0.66932,0.66923,0.66923,98900001.0
2006-10-20 13:29:00,0.66919,0.66919,0.66913,0.66915,95800000.0
2006-10-20 13:30:00,0.66917,0.66929,0.66917,0.66929,134700003.0
2006-10-20 13:31:00,0.6693,0.66932,0.66922,0.66931,170999998.0
2006-10-20 13:32:00,0.66932,0.66932,0.66924,0.66925,42400002.0
2006-10-20 13:33:00,0.66915,0.66915,0.66905,0.66905,90700002.0
2006-10-20 13:34:00,0.66912,0.66912,0.669,0.669,148400000.0
2006-10-20 13:35:00,0.66895,0.66901,0.66889,0.66898,268600000.0
2006-10-20 13:36:00,0.66904,0.66904,0.66898,0.66898,118599999.0
2006-10-20 13:37:00,0.66897,0.66903,0.66896,0.66897,141499997.0
2006-10-20 13:38:00,0.66896,0.66898,0.66896,0.66898,15100000.0
2006-10-20 13:39:00,0.66902,0.66908,0.669,0.66902,200700003.0
2006-10-20 13:40:00,0.66907,0.66907,0.66897,0.66903,91300002.0
2006-10-20 13:41:00,0.66899,0.669,0.66899,0.66899,69700001.0
2006-10-20 13:42:00,0.66902,0.66902,0.66889,0.66892,150400000.0
2006-10-20 13:43:00,0.6689,0.66901,0.6689,0.66893,110900002.0
2006-10-20 13:44:00,0.66897,0.66901,0.66894,0.66901,98799997.0
2006-10-20 13:45:00,0.66904,0.66911,0.66903,0.66903,127500000.0
2006-10-20 13:46:00,0.66902,0.6691,0.66901,0.6691,121699998.0
2006-10-20 13:47:00,0.66914,0.66915,0.66909,0.66913,146400001.0
2006-10-20 13:48:00,0.66916,0.6692,0.66911,0.6692,88599999.0
2006-10-20 13:49:00,0.66924,0.66924,0.66915,0.66921,156500001.0
2006-10-20 13:50:00,0.6692,0.66933,0.6692,0.66925,164399996.0
2006-10-20 13:51:00,0.66924,0.66933,0.6692,0.66925,173000002.0
2006-10-20 13:52:00,0.66922,0.66925,0.66922,0.66922,182200001.0
2006-10-20 13:53:00,0.66928,0.66928,0.6692,0.66925,208700001.0
2006-10-20 13:54:00,0.66926,0.66926,0.66914,0.66914,94400001.0
2006-10-20 13:55:00,0.66916,0.66917,0.66904,0.66908,139300002.0
2006-10-20 13:56:00,0.66909,0.6692,0.66909,0.66917,149899997.0
2006-10-20 13:57:00,0.6691,0.66917,0.66909,0.66917,173600002.0
2006-10-20 13:58:00,0.66921,0.66921,0.66912,0.66912,108699999.0
2006-10-20 13:59:00,0.66909,0.6691,0.66909,0.6691,49399998.0
2006-10-20 14:00:00,0.66912,0.66917,0.66909,0.66917,128899998.0
2006-10-20 14:01:00,0.66913,0.66913,0.66906,0.66911,150099998.0
2006-10-20 14:02:00,0.66915,0.66925,0.66915,0.66925,51900001.0
2006-10-20 14:03:00,0.66921,0.66924,0.66917,0.66924,111800000.0
2006-10-20 14:04:00,0.66926,0.66933,0.66926,0.66933,87900000.0
2006-10-20 14:05:00,0.6693,0.66933,0.6693,0.6693,150199999.0
2006-10-20 14:06:00,0.66936,0.66943,0.66932,0.66943,189199996.0
2006-10-20 14:07:00,0.66943,0.66953,0.66943,0.66945,223400000.0
2006-10-20 14:08:00,0.66952,0.66952,0.66948,0.66948,54700001.0
2006-10-20 14:09:00,0.66937,0.66937,0.66933,0.66933,23900000.0
2006-10-20 14:10:00,0.6693,0.66932,0.66917,0.66923,202899997.0
2006-10-20 14:11:00,0.66919,0.66926,0.66919,0.66924,278300000.0
2006-10-20 14:12:00,0.66923,0.66924,0.66919,0.66923,131499999.0
2006-10-20 14:13:00,0.6692,0.66925,0.66918,0.66925,106100000.0
2006-10-20 14:14:00,0.66921,0.66921,0.66917,0.66918,66199998.0
2006-10-20 14:15:00,0.66924,0.66928,0.6692,0.6692,192000002.0
2006-10-20 14:16:00,0.66923,0.66932,0.66923,0.66931,60600000.0
2006-10-20 14:17:00,0.66933,0.66933,0.66926,0.66933,93500003.0
2006-10-20 14:18:00,0.66935,0.66938,0.66928,0.66935,170399999.0
2006-10-20 14:19:00,0.66933,0.66947,0.66933,0.66938,42800000.0
2006-10-20 14:20:00,0.66939,0.66948,0.66934,0.66938,233200004.0
2006-10-20 14:21:00,0.66941,0.66942,0.66933,0.66938,115900000.0
2006-10-20 14:22:00,0.66936,0.6694,0.66936,0.6694,18300000.0
2006-10-20 14:23:00,0.66935,0.66935,0.66932,0.66935,192999999.0
2006-10-20 14:24:00,0.66943,0.66944,0.66941,0.66944,138900002.0
2006-10-20 14:25:00,0.66945,0.66945,0.6694,0.66942,205000002.0
2006-10-20 14:26:00,0.66941,0.66945,0.66937,0.66945,104999999.0
2006-10-20 14:27:00,0.66952,0.66952,0.66945,0.66948,163500000.0
2006-10-20 14:28:00,0.66948,0.66948,0.66947,0.66947,23200000.0
2006-10-20 14:29:00,0.66947,0.66948,0.66947,0.66948,71200001.0
2006-10-20 14:30:00,0.66944,0.66948,0.66937,0.66938,118899999.0
2006-10-20 14:31:00,0.66934,0.66942,0.66934,0.66941,94599998.0
2006-10-20 14:32:00,0.66942,0.66942,0.66929,0.66931,67800000.0
2006-10-20 14:33:00,0.66927,0.66937,0.66927,0.6693,143700002.0
2006-10-20 14:34:00,0.66929,0.66929,0.66922,0.66922,230499998.0
2006-10-20 14:35:00,0.66925,0.66934,0.66925,0.66932,100799998.0
2006-10-20 14:36:00,0.66934,0.66934,0.66924,0.66925,178700002.0
2006-10-20 14:37:00,0.66926,0.6693,0.66925,0.66925,86300000.0
2006-10-20 14:38:00,0.6693,0.66932,0.66924,0.66925,144099998.0
2006-10-20 14:39:00,0.66922,0.66925,0.6692,0.66922,89900001.0
2006-10-20 14:40:00,0.66922,0.66933,0.66919,0.66932,134300000.0
2006-10-20 14:41:00,0.66932,0.66932,0.66923,0.6693,161299999.0
2006-10-20 14:42:00,0.66934,0.66937,0.66926,0.66931,312399994.0
2006-10-20 14:43:00,0.66929,0.66961,0.66929,0.66961,187800003.0
2006-10-20 14:44:00,0.66963,0.66963,0.66954,0.66954,124299999.0
2006-10-20 14:45:00,0.66963,0.66963,0.66952,0.66961,143800004.0
2006-10-20 14:46:00,0.66969,0.6697,0.66966,0.66967,103699999.0
2006-10-20 14:47:00,0.66962,0.66962,0.66962,0.66962,16000000.0
2006-10-20 14:48:00,0.66967,0.66968,0.66967,0.66968,10400000.0
2006-10-20 14:49:00,0.66968,0.66973,0.66964,0.66973,169599998.0
2006-10-20 14:50:00,0.66976,0.66976,0.66964,0.66972,161900001.0
2006-10-20 14:51:00,0.66965,0.66973,0.66965,0.6697,167100001.0
2006-10-20 14:52:00,0.66964,0.66972,0.66964,0.66967,200399999.0
2006-10-20 14:53:00,0.66967,0.6697,0.66965,0.66966,138099997.0
2006-10-20 14:54:00,0.66963,0.66965,0.66962,0.66962,64800001.0
2006-10-20 14:55:00,0.66965,0.66968,0.66962,0.66968,154200003.0
2006-10-20 14:56:00,0.66965,0.66968,0.6696,0.6696,92199997.0
2006-10-20 14:57:00,0.66957,0.66958,0.66949,0.66957,54700001.0
2006-10-20 14:58:00,0.66967,0.66973,0.66967,0.66967,127299999.0
2006-10-20 14:59:00,0.66962,0.66965,0.6696,0.66965,137299999.0
2006-10-20 15:00:00,0.66964,0.66971,0.66964,0.6697,70399997.0
2006-10-20 15:01:00,0.66974,0.6698,0.6697,0.6698,41499998.0
2006-10-20 15:02:00,0.6698,0.6698,0.66978,0.6698,138100001.0
2006-10-20 15:03:00,0.6698,0.6698,0.6697,0.6697,165899997.0
2006-10-20 15:04:00,0.6697,0.66972,0.66963,0.66963,179000003.0
2006-10-20 15:05:00,0.66963,0.6697,0.6696,0.66966,101700003.0
2006-10-20 15:06:00,0.66963,0.66967,0.66962,0.66965,146100000.0
2006-10-20 15:07:00,0.66968,0.66968,0.66962,0.66965,199399999.0
2006-10-20 15:08:00,0.66963,0.66965,0.6696,0.6696,246799997.0
2006-10-20 15:09:00,0.66963,0.66965,0.6696,0.6696,46000000.0
2006-10-20 15:10:00,0.6696,0.66962,0.66958,0.6696,67100000.0
2006-10-20 15:11:00,0.66965,0.66967,0.66961,0.66964,83699998.0
2006-10-20 15:12:00,0.66964,0.66967,0.66964,0.66967,73100001.0
2006-10-20 15:13:00,0.66965,0.66973,0.66965,0.66967,215000002.0
2006-10-20 15:14:00,0.66968,0.66972,0.66965,0.66965,94000001.0
2006-10-20 15:15:00,0.66964,0.66971,0.66964,0.66967,85900002.0
2006-10-20 15:16:00,0.6696,0.66963,0.66954,0.66963,106999998.0
2006-10-20 15:17:00,0.66965,0.66965,0.66962,0.66965,181000001.0
2006-10-20 15:18:00,0.6696,0.66965,0.66958,0.66965,152499996.0
2006-10-20 15:19:00,0.66961,0.6697,0.66961,0.6697,109800000.0
2006-10-20 15:20:00,0.66974,0.66975,0.66966,0.66971,126999997.0
2006-10-20 15:21:00,0.66972,0.66973,0.66972,0.66973,96399997.0
2006-10-20 15:22:00,0.66969,0.66969,0.66964,0.66966,189000003.0
2006-10-20 15:23:00,0.66958,0.66967,0.66958,0.66964,181600000.0
2006-10-20 15:24:00,0.66964,0.66973,0.66964,0.66973,91299999.0
2006-10-20 15:25:00,0.66973,0.66973,0.66965,0.6697,265299999.0
2006-10-20 15:26:00,0.66974,0.66975,0.66963,0.66966,90700002.0
2006-10-20 15:27:00,0.66962,0.66965,0.6696,0.66962,16100000.0
2006-10-20 15:28:00,0.66965,0.66968,0.66961,0.66962,209800002.0
2006-10-20 15:29:00,0.66971,0.66971,0.66969,0.66969,117600002.0
2006-10-20 15:30:00,0.66965,0.66965,0.6696,0.66963,28700000.0
2006-10-20 15:31:00,0.66963,0.66966,0.66963,0.66966,130199999.0
2006-10-20 15:32:00,0.66966,0.66971,0.66965,0.66965,114099999.0
2006-10-20 15:33:00,0.66971,0.66972,0.66964,0.66964,91800002.0
2006-10-20 15:34:00,0.6697,0.66975,0.66969,0.66969,43799999.0
2006-10-20 15:35:00,0.66976,0.66976,0.66963,0.66972,159699998.0
2006-10-20 15:36:00,0.66973,0.66975,0.66972,0.66972,224999997.0
2006-10-20 15:37:00,0.66972,0.66978,0.6697,0.6697,115099999.0
2006-10-20 15:38:00,0.66974,0.66982,0.66974,0.66976,205500002.0
2006-10-20 15:39:00,0.66979,0.66979,0.66974,0.66974,114199998.0
2006-10-20 15:40:00,0.6698,0.66983,0.66978,0.66983,48899998.0
2006-10-20 15:41:00,0.66982,0.66988,0.6698,0.6698,82100002.0
2006-10-20 15:42:00,0.66982,0.66997,0.66975,0.66997,106500002.0
2006-10-20 15:43:00,0.66992,0.67001,0.6699,0.66995,92500001.0
2006-10-20 15:44:00,0.66988,0.66991,0.66987,0.66987,118699999.0
2006-10-20 15:45:00,0.6699,0.66994,0.66983,0.66986,218400004.0
2006-10-20 15:46:00,0.66999,0.66999,0.66985,0.66991,207700001.0
2006-10-20 15:47:00,0.66994,0.67,0.66988,0.66995,235600008.0
2006-10-20 15:48:00,0.67001,0.67002,0.66995,0.66997,135500001.0
2006-10-20 15:49:00,0.66999,0.67003,0.66995,0.66995,65600001.0
2006-10-20 15:50:00,0.66999,0.67011,0.66999,0.6701,59499998.0
2006-10-20 15:51:00,0.67016,0.67016,0.67007,0.67007,46200000.0
2006-10-20 15:52:00,0.67001,0.67006,0.67,0.67001,180600004.0
2006-10-20 15:53:00,0.67,0.67002,0.66995,0.67002,121600000.0
2006-10-20 15:54:00,0.67002,0.67002,0.66992,0.66992,47000001.0
2006-10-20 15:55:00,0.66992,0.66995,0.66992,0.66993,76000001.0
2006-10-20 15:56:00,0.66994,0.67001,0.66991,0.66998,110899996.0
2006-10-20 15:57:00,0.66999,0.67001,0.66999,0.67001,34199999.0
2006-10-20 15:58:00,0.66995,0.66995,0.66995,0.66995,24700001.0
2006-10-20 15:59:00,0.6699,0.6699,0.6699,0.6699,24700001.0
2006-10-20 16:00:00,0.66995,0.67003,0.66991,0.66995,159799999.0
2006-10-20 16:01:00,0.66998,0.67004,0.66992,0.67004,300299999.0
2006-10-20 16:02:00,0.67002,0.67002,0.66998,0.67002,114499997.0
2006-10-20 16:03:00,0.6701,0.67021,0.6701,0.6702,62899999.0
2006-10-20 16:04:00,0.67025,0.67025,0.67006,0.67012,111000001.0
2006-10-20 16:05:00,0.6701,0.67017,0.6701,0.67013,237599998.0
2006-10-20 16:06:00,0.67015,0.67023,0.67015,0.67023,57300002.0
2006-10-20 16:07:00,0.67022,0.67024,0.67017,0.67023,159100000.0
2006-10-20 16:08:00,0.67022,0.67022,0.67017,0.67021,207699998.0
2006-10-20 16:09:00,0.67022,0.67022,0.67016,0.67022,106100002.0
2006-10-20 16:10:00,0.67022,0.67022,0.67016,0.67017,99100000.0
2006-10-20 16:11:00,0.67016,0.67019,0.67008,0.67014,280799997.0
2006-10-20 16:12:00,0.67017,0.67022,0.67017,0.67022,110500000.0
2006-10-20 16:13:00,0.67027,0.67033,0.67026,0.67033,105200002.0
2006-10-20 16:14:00,0.67033,0.67033,0.67025,0.67031,169500000.0
2006-10-20 16:15:00,0.67033,0.67033,0.67033,0.67033,27000000.0
2006-10-20 16:16:00,0.67031,0.67033,0.67025,0.67033,55800001.0
2006-10-20 16:17:00,0.67021,0.67024,0.67021,0.67024,77299999.0
2006-10-20 16:18:00,0.67023,0.67033,0.67023,0.67026,235599996.0
2006-10-20 16:19:00,0.67023,0.67027,0.67018,0.67027,150799997.0
2006-10-20 16:20:00,0.67024,0.67024,0.67021,0.67024,35899999.0
2006-10-20 16:21:00,0.67014,0.67022,0.67014,0.67019,73999998.0
2006-10-20 16:22:00,0.67027,0.67029,0.67025,0.67029,96299999.0
2006-10-20 16:23:00,0.67029,0.67033,0.67025,0.67033,123100001.0
2006-10-20 16:24:00,0.67033,0.67033,0.67023,0.67024,221300002.0
2006-10-20 16:25:00,0.67024,0.6703,0.67017,0.67027,146199999.0
2006-10-20 16:26:00,0.6702,0.67034,0.6702,0.6703,71799998.0
2006-10-20 16:27:00,0.6703,0.67033,0.67025,0.67031,136200000.0
2006-10-20 16:28:00,0.67032,0.67037,0.67032,0.67035,78100001.0
2006-10-20 16:29:00,0.67035,0.67035,0.67032,0.67035,102099999.0
2006-10-20 16:30:00,0.6703,0.6703,0.67023,0.67023,5600000.0
2006-10-20 16:31:00,0.67022,0.67025,0.67022,0.67023,24400000.0
2006-10-20 16:32:00,0.67024,0.67024,0.67017,0.67024,93399998.0
2006-10-20 16:33:00,0.67022,0.67023,0.67022,0.67023,12800000.0
2006-10-20 16:34:00,0.67024,0.67024,0.67012,0.67012,52700000.0
2006-10-20 16:35:00,0.67017,0.67021,0.67006,0.67006,110100002.0
2006-10-20 16:36:00,0.67002,0.6701,0.67002,0.67002,122000001.0
2006-10-20 16:37:00,0.67,0.67009,0.67,0.67003,61700002.0
2006-10-20 16:38:00,0.67006,0.67009,0.66995,0.67,172199998.0
2006-10-20 16:39:00,0.67,0.67,0.66997,0.66997,44799999.0
2006-10-20 16:40:00,0.6699,0.67001,0.6699,0.66994,137900002.0
2006-10-20 16:41:00,0.66998,0.67007,0.66993,0.67007,119599997.0
2006-10-20 16:42:00,0.67008,0.67014,0.67007,0.67011,34200001.0
2006-10-20 16:43:00,0.67004,0.67013,0.67004,0.67013,164200000.0
2006-10-20 16:44:00,0.67009,0.67014,0.67009,0.6701,202000006.0
2006-10-20 16:45:00,0.6701,0.67014,0.67005,0.67005,102000001.0
2006-10-20 16:46:00,0.67005,0.67007,0.67,0.67005,184800000.0
2006-10-20 16:47:00,0.67005,0.67012,0.67005,0.67011,168300002.0
2006-10-20 16:48:00,0.67014,0.67015,0.67008,0.6701,194900000.0
2006-10-20 16:49:00,0.67013,0.67016,0.67009,0.67016,115200000.0
2006-10-20 16:50:00,0.67013,0.67014,0.67009,0.6701,126799999.0
2006-10-20 16:51:00,0.67012,0.67012,0.67011,0.67011,12800000.0
2006-10-20 16:52:00,0.67012,0.67013,0.67004,0.67011,203500000.0
2006-10-20 16:53:00,0.67015,0.67015,0.6701,0.67015,118299999.0
2006-10-20 16:54:00,0.67012,0.67012,0.67001,0.67001,71200000.0
2006-10-20 16:55:00,0.67006,0.67014,0.67006,0.67013,204400001.0
2006-10-20 16:56:00,0.67006,0.67012,0.67004,0.67004,120300003.0
2006-10-20 16:57:00,0.66997,0.67013,0.66997,0.67008,200799999.0
2006-10-20 16:58:00,0.67001,0.67008,0.66999,0.67005,138299995.0
2006-10-20 16:59:00,0.67011,0.67011,0.66997,0.66997,133799998.0
2006-10-20 17:00:00,0.66999,0.67011,0.66999,0.67008,191399996.0
2006-10-20 17:01:00,0.67012,0.67016,0.67007,0.67014,264699996.0
2006-10-20 17:02:00,0.67015,0.67015,0.67012,0.67015,189599996.0
2006-10-20 17:03:00,0.67009,0.67009,0.67002,0.67005,135899998.0
2006-10-20 17:04:00,0.67005,0.67013,0.67001,0.6701,121900004.0
2006-10-20 17:05:00,0.6701,0.67015,0.6701,0.67015,198400000.0
2006-10-20 17:06:00,0.67011,0.67014,0.67009,0.67013,135799996.0
2006-10-20 17:07:00,0.67011,0.67014,0.67004,0.67007,238499998.0
2006-10-20 17:08:00,0.67003,0.67006,0.67,0.67002,52400000.0
2006-10-20 17:09:00,0.67004,0.67009,0.67002,0.67006,135899998.0
2006-10-20 17:10:00,0.67005,0.67006,0.66997,0.67006,155600001.0
2006-10-20 17:11:00,0.67002,0.67002,0.66996,0.67,191699997.0
2006-10-20 17:12:00,0.66995,0.67002,0.66992,0.66999,213200004.0
2006-10-20 17:13:00,0.66996,0.67002,0.66987,0.66993,167600003.0
2006-10-20 17:14:00,0.66995,0.67,0.66994,0.66997,69800001.0
2006-10-20 17:15:00,0.66995,0.66995,0.66989,0.66993,160499999.0
2006-10-20 17:16:00,0.66993,0.66993,0.66984,0.66984,110299999.0
2006-10-20 17:17:00,0.6698,0.66986,0.66978,0.66982,130799999.0
2006-10-20 17:18:00,0.66985,0.66991,0.66985,0.66988,126300000.0
2006-10-20 17:19:00,0.66988,0.66993,0.66982,0.66982,162799998.0
2006-10-20 17:20:00,0.66987,0.66987,0.66983,0.66985,213299994.0
2006-10-20 17:21:00,0.66993,0.66993,0.6698,0.66985,167700000.0
2006-10-20 17:22:00,0.6699,0.66992,0.66984,0.66984,207300003.0
2006-10-20 17:23:00,0.6698,0.6698,0.66971,0.66978,153499999.0
2006-10-20 17:24:00,0.66985,0.66987,0.6698,0.66983,145999999.0
2006-10-20 17:25:00,0.66978,0.66982,0.66974,0.66974,53700000.0
2006-10-20 17:26:00,0.66972,0.66972,0.66972,0.66972,47299999.0
2006-10-20 17:27:00,0.66972,0.66977,0.66972,0.66972,183199996.0
2006-10-20 17:28:00,0.66976,0.66976,0.66969,0.66975,104099999.0
2006-10-20 17:29:00,0.66977,0.66978,0.66967,0.66967,65499999.0
2006-10-20 17:30:00,0.66965,0.66973,0.66961,0.6697,231599999.0
2006-10-20 17:31:00,0.66973,0.66973,0.66966,0.66967,204599999.0
2006-10-20 17:32:00,0.66968,0.66973,0.66965,0.6697,240200000.0
2006-10-20 17:33:00,0.66975,0.66975,0.6697,0.6697,12800000.0
2006-10-20 17:34:00,0.66974,0.66979,0.66971,0.66979,96899998.0
2006-10-20 17:35:00,0.66985,0.66985,0.66982,0.66985,117900002.0
2006-10-20 17:36:00,0.66985,0.66987,0.66983,0.66983,82100000.0
2006-10-20 17:37:00,0.6698,0.66983,0.66977,0.6698,86100002.0
2006-10-20 17:38:00,0.66978,0.66982,0.66978,0.6698,154199999.0
2006-10-20 17:39:00,0.66982,0.66985,0.66982,0.66983,74299999.0
2006-10-20 17:40:00,0.66981,0.66982,0.66977,0.66977,105600001.0
2006-10-20 17:41:00,0.66969,0.66981,0.66969,0.66981,21400000.0
2006-10-20 17:42:00,0.66978,0.66981,0.6697,0.6697,161599997.0
2006-10-20 17:43:00,0.66977,0.66977,0.66974,0.66977,92600002.0
2006-10-20 17:44:00,0.66974,0.66983,0.66974,0.6698,89600000.0
2006-10-20 17:45:00,0.66979,0.66979,0.66973,0.66973,78400002.0
2006-10-20 17:46:00,0.66975,0.6698,0.66971,0.66977,158700004.0
2006-10-20 17:47:00,0.6698,0.66983,0.66977,0.66983,191300001.0
2006-10-20 17:48:00,0.66981,0.66985,0.66981,0.66985,66300001.0
2006-10-20 17:49:00,0.66985,0.66985,0.66977,0.66979,91700001.0
2006-10-20 17:50:00,0.66972,0.66975,0.66972,0.66973,102900000.0
2006-10-20 17:51:00,0.66976,0.66981,0.66976,0.66981,34200001.0
2006-10-20 17:52:00,0.66981,0.66981,0.66971,0.66978,188199995.0
2006-10-20 17:53:00,0.6698,0.66986,0.6698,0.66983,53300000.0
2006-10-20 17:54:00,0.66987,0.6699,0.66985,0.66989,135199999.0
2006-10-20 17:55:00,0.66985,0.66988,0.66985,0.66988,8800000.0
2006-10-20 17:56:00,0.66993,0.66999,0.66992,0.66992,91300001.0
2006-10-20 17:57:00,0.66995,0.66995,0.66995,0.66995,14400000.0
2006-10-20 17:58:00,0.66995,0.66995,0.66992,0.66992,168599999.0
2006-10-20 17:59:00,0.66993,0.66993,0.66976,0.66977,216999995.0
2006-10-20 18:00:00,0.66979,0.66994,0.66979,0.66994,81500002.0
2006-10-20 18:01:00,0.66992,0.66993,0.66982,0.66985,1271199991.0
2006-10-20 18:02:00,0.66982,0.66985,0.66977,0.66982,1540800011.0
2006-10-20 18:03:00,0.6698,0.6699,0.6698,0.66984,1591100000.0
2006-10-20 18:04:00,0.66983,0.66987,0.66977,0.6698,718099992.0
2006-10-20 18:05:00,0.66975,0.66981,0.66971,0.66981,1233399992.0
2006-10-20 18:06:00,0.66981,0.66983,0.66973,0.66977,1500899997.0
2006-10-20 18:07:00,0.66975,0.66977,0.6697,0.66973,2146599995.0
2006-10-20 18:08:00,0.6697,0.6698,0.6697,0.6698,839999997.0
2006-10-20 18:09:00,0.66972,0.66975,0.6697,0.66972,839999997.0
2006-10-20 18:10:00,0.66975,0.66978,0.6697,0.66975,1222100001.0
2006-10-20 18:11:00,0.6697,0.66978,0.6697,0.66978,1090299998.0
2006-10-20 18:12:00,0.66974,0.66976,0.66967,0.66969,1027999996.0
2006-10-20 18:13:00,0.66972,0.66978,0.66972,0.66977,948899993.0
2006-10-20 18:14:00,0.66979,0.66986,0.66976,0.6698,1499900008.0
2006-10-20 18:15:00,0.66984,0.66988,0.66978,0.66983,1831799996.0
2006-10-20 18:16:00,0.66981,0.66985,0.66973,0.66979,1224700011.0
2006-10-20 18:17:00,0.66982,0.66983,0.66976,0.66981,786900005.0
2006-10-20 18:18:00,0.66981,0.66981,0.66971,0.66975,799899993.0
2006-10-20 18:19:00,0.6698,0.66984,0.66971,0.66978,657400000.0
2006-10-20 18:20:00,0.66981,0.66987,0.6698,0.66983,516200004.0
2006-10-20 18:21:00,0.6698,0.66986,0.66977,0.66985,1005199993.0
2006-10-20 18:22:00,0.66988,0.66988,0.66983,0.66985,1015299993.0
2006-10-20 18:23:00,0.66983,0.66987,0.66975,0.66983,1323200003.0
2006-10-20 18:24:00,0.66975,0.66983,0.66972,0.66972,1119199988.0
2006-10-20 18:25:00,0.66975,0.66978,0.6697,0.66972,983900002.0
2006-10-20 18:26:00,0.66973,0.66975,0.66956,0.6697,1061699992.0
2006-10-20 18:27:00,0.66968,0.66968,0.66961,0.66963,503400004.0
2006-10-20 18:28:00,0.66963,0.66971,0.6696,0.66971,520700011.0
2006-10-20 18:29:00,0.6697,0.66976,0.66964,0.66966,968999997.0
2006-10-20 18:30:00,0.66965,0.66976,0.66963,0.66976,743700003.0
2006-10-20 18:31:00,0.66973,0.66974,0.66964,0.66964,556299998.0
2006-10-20 18:32:00,0.66965,0.66968,0.66958,0.6696,722499999.0
2006-10-20 18:33:00,0.66963,0.66966,0.66956,0.66965,853300000.0
2006-10-20 18:34:00,0.66968,0.66972,0.66964,0.66964,1328900012.0
2006-10-20 18:35:00,0.66968,0.66974,0.66965,0.66965,502300005.0
2006-10-20 18:36:00,0.6696,0.66965,0.6696,0.66965,200799999.0
2006-10-20 18:37:00,0.66965,0.66973,0.66963,0.6697,443100000.0
2006-10-20 18:38:00,0.66969,0.66974,0.66967,0.66967,224099998.0
2006-10-20 18:39:00,0.66969,0.66969,0.66963,0.66963,368400003.0
2006-10-20 18:40:00,0.66965,0.66965,0.6696,0.66962,379100000.0
2006-10-20 18:41:00,0.66961,0.66963,0.66955,0.66957,657599993.0
2006-10-20 18:42:00,0.66955,0.66962,0.66953,0.6696,457800005.0
2006-10-20 18:43:00,0.66957,0.66963,0.66957,0.66961,252900001.0
2006-10-20 18:44:00,0.66965,0.66967,0.66958,0.66962,842799997.0
2006-10-20 18:45:00,0.66961,0.66966,0.66955,0.66955,313099996.0
2006-10-20 18:46:00,0.66962,0.66962,0.66955,0.66959,147000000.0
2006-10-20 18:47:00,0.66959,0.6696,0.66953,0.66955,247700004.0
2006-10-20 18:48:00,0.66951,0.66953,0.66941,0.66953,471299997.0
2006-10-20 18:49:00,0.66946,0.66955,0.66943,0.66946,210899998.0
2006-10-20 18:50:00,0.66942,0.66955,0.6694,0.66955,159300000.0
2006-10-20 18:51:00,0.6696,0.66965,0.66958,0.66965,456500001.0
2006-10-20 18:52:00,0.66966,0.66966,0.66959,0.6696,311200000.0
2006-10-20 18:53:00,0.66962,0.66967,0.66954,0.66954,790999998.0
2006-10-20 18:54:00,0.66958,0.66963,0.66952,0.66963,418600002.0
2006-10-20 18:55:00,0.66962,0.66965,0.66958,0.66962,420099997.0
2006-10-20 18:56:00,0.66963,0.66968,0.66962,0.66963,432399997.0
2006-10-20 18:57:00,0.66965,0.66968,0.66962,0.66963,373599997.0
2006-10-20 18:58:00,0.6695,0.66964,0.66943,0.6696,1000099999.0
2006-10-20 18:59:00,0.66964,0.66972,0.66963,0.6697,872399996.0
2006-10-20 19:00:00,0.66965,0.66973,0.66965,0.66973,543999997.0
2006-10-20 19:01:00,0.66975,0.66975,0.66975,0.66975,72500000.0
2006-10-20 19:02:00,0.66975,0.66975,0.66966,0.66973,477599997.0
2006-10-20 19:03:00,0.66971,0.66972,0.66962,0.66962,301800006.0
2006-10-20 19:04:00,0.66965,0.66968,0.66962,0.66965,453099998.0
2006-10-20 19:05:00,0.66962,0.6697,0.66956,0.6697,622799989.0
2006-10-20 19:06:00,0.66967,0.66972,0.66967,0.66967,677499993.0
2006-10-20 19:07:00,0.6697,0.6697,0.66962,0.66962,446099993.0
2006-10-20 19:08:00,0.66969,0.66974,0.66962,0.66962,732799998.0
2006-10-20 19:09:00,0.6696,0.66972,0.66958,0.66972,484599999.0
2006-10-20 19:10:00,0.66973,0.66974,0.66958,0.66965,278399999.0
2006-10-20 19:11:00,0.66962,0.66966,0.6696,0.66965,209900004.0
2006-10-20 19:12:00,0.66962,0.66967,0.6696,0.6696,236899998.0
2006-10-20 19:13:00,0.6696,0.66965,0.6696,0.66963,461200004.0
2006-10-20 19:14:00,0.66963,0.66968,0.6696,0.66963,268399997.0
2006-10-20 19:15:00,0.66963,0.66968,0.66957,0.66962,571200001.0
2006-10-20 19:16:00,0.66965,0.66968,0.66961,0.66968,171800002.0
2006-10-20 19:17:00,0.6697,0.6697,0.66966,0.6697,408499999.0
2006-10-20 19:18:00,0.66968,0.66972,0.66965,0.66972,285999996.0
2006-10-20 19:19:00,0.6697,0.6697,0.66964,0.66965,376600003.0
2006-10-20 19:20:00,0.66963,0.6697,0.66963,0.66967,303999996.0
2006-10-20 19:21:00,0.66972,0.66972,0.66965,0.66965,275000002.0
2006-10-20 19:22:00,0.66965,0.6697,0.66964,0.66966,283299996.0
2006-10-20 19:23:00,0.66961,0.66966,0.66955,0.66965,360199995.0
2006-10-20 19:24:00,0.66965,0.66968,0.66965,0.66968,194400003.0
2006-10-20 19:25:00,0.66967,0.66975,0.66962,0.66975,150900000.0
2006-10-20 19:26:00,0.66976,0.66976,0.66968,0.66971,281300002.0
2006-10-20 19:27:00,0.66971,0.66974,0.66967,0.66967,806499995.0
2006-10-20 19:28:00,0.66962,0.66975,0.66962,0.66975,261699998.0
2006-10-20 19:29:00,0.66974,0.66974,0.66966,0.66974,549400003.0
2006-10-20 19:30:00,0.66972,0.66974,0.66965,0.66971,667999994.0
2006-10-20 19:31:00,0.66972,0.66978,0.66967,0.66975,680900008.0
2006-10-20 19:32:00,0.66976,0.66977,0.66969,0.66977,380000005.0
2006-10-20 19:33:00,0.66972,0.66972,0.66966,0.66972,317200001.0
2006-10-20 19:34:00,0.66971,0.66972,0.66967,0.66967,510399995.0
2006-10-20 19:35:00,0.66966,0.6697,0.66964,0.6697,566500004.0
2006-10-20 19:36:00,0.6697,0.66973,0.66962,0.66973,771599998.0
2006-10-20 19:37:00,0.66973,0.66973,0.66966,0.6697,283299997.0
2006-10-20 19:38:00,0.6697,0.66973,0.66964,0.6697,236400001.0
2006-10-20 19:39:00,0.66968,0.66975,0.66962,0.66963,782000003.0
2006-10-20 19:40:00,0.66962,0.6697,0.66962,0.66962,717700001.0
2006-10-20 19:41:00,0.66963,0.6697,0.66957,0.66963,570400000.0
2006-10-20 19:42:00,0.66963,0.66973,0.66963,0.66973,241100000.0
2006-10-20 19:43:00,0.66975,0.66975,0.66971,0.66971,132600000.0
2006-10-20 19:44:00,0.66967,0.66971,0.66963,0.66963,381499993.0
2006-10-20 19:45:00,0.66965,0.66965,0.6696,0.66962,177800001.0
2006-10-20 19:46:00,0.66965,0.66967,0.66965,0.66965,78999999.0
2006-10-20 19:47:00,0.66965,0.66967,0.66962,0.66967,49100001.0
2006-10-20 19:48:00,0.66966,0.66966,0.66962,0.66965,85799998.0
2006-10-20 19:49:00,0.66962,0.66965,0.6696,0.66965,239799999.0
2006-10-20 19:50:00,0.66965,0.66968,0.66962,0.66965,496899997.0
2006-10-20 19:51:00,0.66965,0.66968,0.6696,0.66965,319500004.0
2006-10-20 19:52:00,0.66965,0.66968,0.66965,0.66965,104999999.0
2006-10-20 19:53:00,0.66965,0.66968,0.66965,0.66965,125100002.0
2006-10-20 19:54:00,0.66967,0.6697,0.66965,0.66967,87900001.0
2006-10-20 19:55:00,0.66968,0.66968,0.66965,0.66965,62700001.0
2006-10-20 19:56:00,0.66965,0.66965,0.66965,0.66965,61099999.0
2006-10-20 19:57:00,0.66965,0.66965,0.66956,0.66963,613599995.0
2006-10-20 19:58:00,0.66965,0.66968,0.66962,0.66962,446000000.0
2006-10-20 19:59:00,0.66962,0.66965,0.66962,0.66962,439800004.0
2006-10-20 20:00:00,0.6697,0.66973,0.66967,0.66968,196199997.0
2006-10-20 20:01:00,0.66967,0.66968,0.66965,0.66967,375899993.0
2006-10-20 20:02:00,0.66967,0.66968,0.66962,0.66962,77300000.0
2006-10-20 20:03:00,0.66967,0.66974,0.66967,0.66974,195900001.0
2006-10-20 20:04:00,0.66975,0.66975,0.66971,0.66975,214600002.0
2006-10-20 20:05:00,0.66973,0.66975,0.6697,0.66975,137600002.0
2006-10-20 20:06:00,0.6697,0.66973,0.66965,0.66973,146600002.0
2006-10-20 20:07:00,0.66971,0.66971,0.66962,0.66962,137099996.0
2006-10-20 20:08:00,0.66965,0.6697,0.66964,0.6697,563100003.0
2006-10-20 20:09:00,0.66968,0.6697,0.66963,0.66966,171699999.0
2006-10-20 20:10:00,0.66965,0.66971,0.66964,0.66971,201799997.0
2006-10-20 20:11:00,0.66971,0.66971,0.66965,0.66967,300100002.0
2006-10-20 20:12:00,0.66962,0.66963,0.66948,0.66948,1112800002.0
2006-10-20 20:13:00,0.66946,0.66958,0.66946,0.66953,295200004.0
2006-10-20 20:14:00,0.66956,0.66964,0.66956,0.66963,302700001.0
2006-10-20 20:15:00,0.66965,0.66965,0.6696,0.66962,701399996.0
2006-10-20 20:16:00,0.66962,0.66962,0.66956,0.66961,457300001.0
2006-10-20 20:17:00,0.66966,0.6697,0.6696,0.66963,141399999.0
2006-10-20 20:18:00,0.66964,0.66964,0.66958,0.66961,422899999.0
2006-10-20 20:19:00,0.66961,0.66961,0.6695,0.6695,420499999.0
2006-10-20 20:20:00,0.66955,0.66963,0.66955,0.66962,386899996.0
2006-10-20 20:21:00,0.66959,0.66968,0.66959,0.66966,71000000.0
2006-10-20 20:22:00,0.66963,0.66965,0.6696,0.66965,101200001.0
2006-10-20 20:23:00,0.66965,0.66967,0.66962,0.66964,573699997.0
2006-10-20 20:24:00,0.6696,0.66965,0.6696,0.6696,431800000.0
2006-10-20 20:25:00,0.6696,0.66965,0.6696,0.66963,564700006.0
2006-10-20 20:26:00,0.66963,0.66968,0.6696,0.66965,800600008.0
2006-10-20 20:27:00,0.66963,0.66968,0.6696,0.66965,323099999.0
2006-10-20 20:28:00,0.66966,0.66966,0.66956,0.66964,544099996.0
2006-10-20 20:29:00,0.66967,0.66968,0.6696,0.66962,503200001.0
2006-10-20 20:30:00,0.66963,0.66968,0.66958,0.66965,1379500002.0
2006-10-20 20:31:00,0.66965,0.66968,0.66958,0.6696,998699993.0
2006-10-20 20:32:00,0.66963,0.66968,0.6696,0.66965,1322100007.0
2006-10-20 20:33:00,0.66965,0.66968,0.66965,0.66965,288499999.0
2006-10-20 20:34:00,0.66962,0.66965,0.66962,0.66962,395799998.0
2006-10-20 20:35:00,0.66967,0.6697,0.66964,0.66967,203799998.0
2006-10-20 20:36:00,0.66965,0.66965,0.6696,0.66962,302500003.0
2006-10-20 20:37:00,0.66962,0.66972,0.66962,0.66964,755299986.0
2006-10-20 20:38:00,0.6696,0.66972,0.6696,0.66965,722499998.0
2006-10-20 20:39:00,0.66966,0.66973,0.66966,0.66967,627099992.0
2006-10-20 20:40:00,0.66965,0.6697,0.66965,0.66968,380299992.0
2006-10-20 20:41:00,0.66968,0.66971,0.66961,0.66961,314500003.0
2006-10-20 20:42:00,0.66962,0.66964,0.66962,0.66964,169300002.0
2006-10-20 20:43:00,0.66965,0.66968,0.6696,0.6696,513700006.0
2006-10-20 20:44:00,0.66962,0.66965,0.6696,0.66962,1031300007.0
2006-10-20 20:45:00,0.66962,0.66965,0.6696,0.66962,407400004.0
2006-10-20 20:46:00,0.66969,0.6697,0.66964,0.66964,205999996.0
2006-10-20 20:47:00,0.66961,0.66965,0.66959,0.66962,785699998.0
2006-10-20 20:48:00,0.6696,0.66971,0.6696,0.6696,1139100003.0
2006-10-20 20:49:00,0.66962,0.66973,0.66962,0.66973,282700002.0
2006-10-20 20:50:00,0.66975,0.66975,0.66961,0.66973,1320000006.0
2006-10-20 20:51:00,0.6697,0.6698,0.6697,0.66977,386600000.0
2006-10-20 20:52:00,0.66979,0.66981,0.66971,0.66972,710400003.0
2006-10-20 20:53:00,0.66974,0.66974,0.66966,0.66967,914699992.0
2006-10-20 20:54:00,0.66971,0.66975,0.66964,0.66975,849000003.0
2006-10-20 20:55:00,0.66972,0.66972,0.66962,0.66968,454999998.0
2006-10-20 20:56:00,0.6697,0.6697,0.66957,0.66965,1101100003.0
2006-10-20 20:57:00,0.66962,0.6697,0.66962,0.66969,1037600002.0
2006-10-20 20:58:00,0.6697,0.66976,0.66966,0.66971,772999995.0
2006-10-20 20:59:00,0.66972,0.66972,0.6696,0.6696,1519900006.0
2006-10-20 21:00:00,0.66958,0.66972,0.66958,0.66966,1494899994.0
2006-10-20 21:01:00,0.66965,0.66966,0.66955,0.66963,1184200006.0
2006-10-20 21:02:00,0.66971,0.66974,0.66929,0.66944,553500001.0
2006-10-20 21:03:00,0.66961,0.66965,0.66956,0.66962,751300000.0
2006-10-20 21:04:00,0.66962,0.66962,0.66958,0.66962,441699999.0
2006-10-20 21:05:00,0.6696,0.66965,0.66958,0.66963,749899999.0
2006-10-20 21:06:00,0.66963,0.66963,0.66957,0.6696,552300000.0
2006-10-20 21:07:00,0.6696,0.66965,0.6696,0.66962,180299999.0
2006-10-20 21:08:00,0.66962,0.66964,0.6696,0.66961,104999998.0
2006-10-20 21:09:00,0.66971,0.66977,0.66969,0.66975,481500001.0
2006-10-20 21:10:00,0.66975,0.66977,0.66973,0.66975,170000003.0
2006-10-20 21:11:00,0.6697,0.66975,0.66943,0.66953,204999997.0
2006-10-20 21:12:00,0.66972,0.66975,0.66972,0.66975,78300003.0
2006-10-20 21:13:00,0.66975,0.66981,0.66975,0.66977,328499995.0
2006-10-20 21:14:00,0.66978,0.66978,0.66968,0.66968,455099997.0
2006-10-20 21:15:00,0.6697,0.66974,0.66966,0.66974,298299998.0
2006-10-20 21:16:00,0.66973,0.66977,0.66967,0.66977,439300009.0
2006-10-20 21:17:00,0.66976,0.66976,0.66966,0.66976,281000000.0
2006-10-20 21:18:00,0.66972,0.66972,0.66964,0.6697,169199999.0
2006-10-20 21:19:00,0.6697,0.66974,0.66968,0.6697,374300002.0
2006-10-20 21:20:00,0.66975,0.66975,0.6697,0.66972,1158299990.0
2006-10-20 21:21:00,0.66975,0.66975,0.6697,0.6697,402200004.0
2006-10-20 21:22:00,0.66975,0.66977,0.66972,0.66977,662999992.0
2006-10-20 21:23:00,0.66972,0.66972,0.6697,0.6697,20800000.0
2006-10-20 21:24:00,0.66975,0.66975,0.6697,0.6697,167099996.0
2006-10-20 21:25:00,0.66968,0.6697,0.66957,0.6697,400999997.0
2006-10-20 21:26:00,0.66975,0.66975,0.66972,0.66972,61199999.0
2006-10-20 21:27:00,0.66975,0.66975,0.66972,0.66975,197500001.0
2006-10-20 21:28:00,0.66971,0.66976,0.66968,0.66973,196200001.0
2006-10-20 21:29:00,0.66972,0.66972,0.66967,0.66967,126800002.0
2006-10-20 21:30:00,0.66965,0.66972,0.66965,0.66972,97199997.0
2006-10-20 21:31:00,0.66971,0.66971,0.66964,0.66965,242200001.0
2006-10-20 21:32:00,0.66963,0.66968,0.66962,0.66965,668299997.0
2006-10-20 21:33:00,0.66967,0.66977,0.66967,0.6697,467400001.0
2006-10-20 21:34:00,0.66972,0.66972,0.66964,0.66964,629300009.0
2006-10-20 21:35:00,0.66965,0.66965,0.6696,0.66963,356599999.0
2006-10-20 21:36:00,0.66964,0.66972,0.66964,0.66968,86599999.0
2006-10-20 21:37:00,0.66975,0.66975,0.66972,0.66975,358699998.0
2006-10-20 21:38:00,0.66972,0.66975,0.66967,0.66972,74299999.0
2006-10-20 21:39:00,0.66965,0.66972,0.66965,0.66972,73900000.0
2006-10-20 21:40:00,0.66966,0.66975,0.66966,0.66967,248899999.0
2006-10-20 21:41:00,0.66968,0.66976,0.66968,0.66976,95900001.0
2006-10-20 21:42:00,0.66975,0.66975,0.66972,0.66975,174699998.0
2006-10-20 21:43:00,0.66972,0.66978,0.6697,0.66973,388000002.0
2006-10-20 21:44:00,0.66971,0.66975,0.66962,0.66975,375100006.0
2006-10-20 21:45:00,0.66973,0.66973,0.66967,0.66967,111100001.0
2006-10-20 21:46:00,0.66967,0.66978,0.66967,0.66978,428099999.0
2006-10-20 21:47:00,0.66985,0.6699,0.66957,0.66972,256000002.0
2006-10-20 21:48:00,0.66978,0.66978,0.66972,0.66972,236499998.0
2006-10-20 21:49:00,0.66971,0.66975,0.66971,0.66971,94399998.0
2006-10-20 21:50:00,0.66968,0.66974,0.66968,0.66974,227099998.0
2006-10-20 21:51:00,0.66975,0.66975,0.66968,0.66968,209500003.0
2006-10-20 21:52:00,0.66967,0.66977,0.66967,0.6697,142400000.0
2006-10-20 21:53:00,0.66975,0.66975,0.66972,0.66972,89799999.0
2006-10-20 21:54:00,0.66972,0.66972,0.66968,0.66969,333800001.0
2006-10-20 21:55:00,0.6697,0.66976,0.6697,0.6697,199599995.0
2006-10-20 21:56:00,0.6697,0.6697,0.66965,0.66965,171399995.0
2006-10-20 21:57:00,0.66968,0.66973,0.66967,0.66971,299100002.0
2006-10-20 21:58:00,0.6697,0.66973,0.66969,0.66973,46100000.0
2006-10-20 21:59:00,0.66975,0.66978,0.6697,0.66977,492399998.0
2006-10-20 22:00:00,0.66973,0.66973,0.66966,0.66972,252500000.0
2006-10-20 22:01:00,0.66975,0.66978,0.6697,0.66975,233999996.0
2006-10-20 22:02:00,0.66975,0.66978,0.6697,0.6697,435900002.0
2006-10-20 22:03:00,0.6697,0.66973,0.66967,0.66969,407700005.0
2006-10-20 22:04:00,0.66968,0.6697,0.66962,0.6697,378499990.0
2006-10-20 22:05:00,0.6697,0.66975,0.6697,0.66972,221900001.0
2006-10-20 22:06:00,0.66973,0.66973,0.66964,0.6697,152600000.0
2006-10-20 22:07:00,0.6697,0.66975,0.6697,0.66975,85600001.0
2006-10-20 22:08:00,0.66975,0.66989,0.66975,0.66986,264799999.0
2006-10-20 22:09:00,0.66992,0.66994,0.6699,0.66994,166100000.0
2006-10-20 22:10:00,0.66992,0.66995,0.66988,0.66989,129299998.0
2006-10-20 22:11:00,0.66992,0.66994,0.6699,0.66992,102099998.0
2006-10-20 22:12:00,0.66993,0.66993,0.66989,0.66993,439699995.0
2006-10-20 22:13:00,0.66992,0.66993,0.66992,0.66993,103200002.0
2006-10-20 22:14:00,0.67001,0.6701,0.66998,0.6701,163599998.0
2006-10-20 22:15:00,0.66995,0.66998,0.6699,0.66992,811199992.0
2006-10-20 22:16:00,0.66993,0.66997,0.6699,0.66997,593100004.0
2006-10-20 22:17:00,0.66998,0.66998,0.66997,0.66997,38299999.0
2006-10-20 22:18:00,0.66993,0.66993,0.66992,0.66992,41500001.0
2006-10-20 22:19:00,0.66992,0.66992,0.66989,0.66992,110400003.0
2006-10-20 22:20:00,0.66993,0.66993,0.6699,0.66993,162900000.0
2006-10-20 22:21:00,0.66989,0.66994,0.66989,0.6699,368900002.0
2006-10-20 22:22:00,0.66992,0.66995,0.6699,0.6699,456700003.0
2006-10-20 22:23:00,0.66987,0.66998,0.66987,0.66987,447099998.0
2006-10-20 22:24:00,0.6699,0.66995,0.66987,0.66992,276600002.0
2006-10-20 22:25:00,0.6699,0.66995,0.6699,0.66995,368999999.0
2006-10-20 22:26:00,0.66992,0.66995,0.6699,0.66992,338599999.0
2006-10-20 22:27:00,0.6699,0.6699,0.6698,0.6698,87900002.0
2006-10-20 22:28:00,0.66974,0.66985,0.66971,0.66976,126599998.0
2006-10-20 22:29:00,0.66981,0.66988,0.66975,0.66983,382400001.0
2006-10-20 22:30:00,0.66985,0.66985,0.66977,0.66977,152400001.0
2006-10-20 22:31:00,0.66979,0.66981,0.66975,0.66975,177900005.0
2006-10-20 22:32:00,0.66978,0.66978,0.66975,0.66975,188899999.0
2006-10-20 22:33:00,0.6698,0.66981,0.66975,0.66975,273300000.0
2006-10-20 22:34:00,0.66973,0.66974,0.66969,0.6697,310300002.0
2006-10-20 22:35:00,0.66971,0.66974,0.66968,0.66973,225500001.0
2006-10-20 22:36:00,0.66977,0.66983,0.66977,0.6698,146899999.0
2006-10-20 22:37:00,0.66982,0.66985,0.6698,0.6698,308000001.0
2006-10-20 22:38:00,0.66981,0.66981,0.66978,0.66978,74099998.0
2006-10-20 22:39:00,0.66977,0.66982,0.66977,0.66977,295500000.0
2006-10-20 22:40:00,0.66976,0.66981,0.66975,0.6698,394500003.0
2006-10-20 22:41:00,0.66979,0.6698,0.66968,0.66978,287999999.0
2006-10-20 22:42:00,0.66974,0.66983,0.66973,0.66978,280000001.0
2006-10-20 22:43:00,0.66979,0.66979,0.66969,0.66969,100499998.0
2006-10-20 22:44:00,0.66976,0.6698,0.66975,0.6698,105800001.0
2006-10-20 22:45:00,0.66981,0.66981,0.66973,0.66975,164299999.0
2006-10-20 22:46:00,0.66971,0.66975,0.66971,0.66973,102500002.0
2006-10-20 22:47:00,0.66978,0.66978,0.6697,0.6697,120399999.0
2006-10-20 22:48:00,0.66967,0.66972,0.66964,0.66964,289500003.0
2006-10-20 22:49:00,0.66974,0.66974,0.66952,0.66953,107099998.0
2006-10-20 22:50:00,0.66962,0.66967,0.66951,0.66951,132600002.0
2006-10-20 22:51:00,0.66951,0.66958,0.66951,0.66952,100599999.0
2006-10-20 22:52:00,0.66952,0.66957,0.66949,0.66949,149399999.0
2006-10-20 22:53:00,0.66958,0.66958,0.66948,0.6695,225899996.0
2006-10-20 22:54:00,0.66949,0.66957,0.66949,0.66955,89000001.0
2006-10-20 22:55:00,0.66956,0.66956,0.66952,0.66954,98000003.0
2006-10-20 22:56:00,0.66954,0.66954,0.66946,0.66948,56300000.0
2006-10-20 22:57:00,0.66947,0.66951,0.66944,0.66947,130399999.0
2006-10-20 22:58:00,0.66947,0.66951,0.66939,0.66945,354800002.0
2006-10-20 22:59:00,0.66961,0.66979,0.6693,0.66953,431300001.0
2006-10-22 23:00:00,0.66973,0.66995,0.6697,0.66972,64300000.0
2006-10-22 23:01:00,0.66967,0.66982,0.66965,0.66967,107200001.0
2006-10-22 23:02:00,0.66977,0.66989,0.66961,0.66962,148399999.0
2006-10-22 23:03:00,0.66965,0.66983,0.66965,0.66976,148299997.0
2006-10-22 23:04:00,0.6697,0.66987,0.66965,0.66981,76000002.0
2006-10-22 23:05:00,0.66977,0.66982,0.66963,0.66973,192399999.0
2006-10-22 23:06:00,0.6698,0.66984,0.66958,0.6697,232799998.0
2006-10-22 23:07:00,0.66974,0.66997,0.66974,0.66992,184000000.0
2006-10-22 23:08:00,0.66988,0.66991,0.66961,0.66991,274999999.0
2006-10-22 23:09:00,0.6698,0.66992,0.66974,0.66977,279999997.0
2006-10-22 23:10:00,0.66978,0.66993,0.66972,0.66988,271900002.0
2006-10-22 23:11:00,0.66983,0.66999,0.66969,0.66992,215900005.0
2006-10-22 23:12:00,0.66976,0.66976,0.66949,0.66971,111900004.0
2006-10-22 23:13:00,0.66948,0.66953,0.66946,0.66946,223800003.0
2006-10-22 23:14:00,0.66944,0.66949,0.66941,0.66943,76599999.0
2006-10-22 23:15:00,0.66947,0.66956,0.66947,0.66948,155299998.0
2006-10-22 23:16:00,0.66943,0.66943,0.6694,0.6694,40700000.0
2006-10-22 23:17:00,0.66945,0.66948,0.6694,0.66948,110400001.0
2006-10-22 23:18:00,0.66949,0.66969,0.66949,0.66969,132400003.0
2006-10-22 23:19:00,0.6697,0.66971,0.6697,0.66971,9900000.0
2006-10-22 23:20:00,0.66968,0.66968,0.66948,0.66948,146900001.0
2006-10-22 23:21:00,0.66943,0.66943,0.66943,0.66943,41599998.0
2006-10-22 23:22:00,0.66942,0.66942,0.66931,0.66931,69300001.0
2006-10-22 23:23:00,0.66932,0.66965,0.66932,0.66944,182699999.0
2006-10-22 23:24:00,0.66954,0.66961,0.66954,0.66961,94399998.0
2006-10-22 23:25:00,0.66956,0.66956,0.66954,0.66954,34300000.0
2006-10-22 23:26:00,0.66947,0.66959,0.66947,0.66959,168799997.0
2006-10-22 23:27:00,0.66953,0.66953,0.66951,0.66951,9600000.0
2006-10-22 23:28:00,0.66953,0.66953,0.6695,0.6695,69399997.0
2006-10-22 23:29:00,0.66947,0.66955,0.66944,0.66948,193199999.0
2006-10-22 23:30:00,0.66954,0.66961,0.66953,0.66958,53000000.0
2006-10-22 23:31:00,0.66957,0.66975,0.66948,0.66975,162400002.0
2006-10-22 23:32:00,0.66975,0.66975,0.66959,0.66971,70600002.0
2006-10-22 23:33:00,0.66976,0.66979,0.66956,0.66979,161100002.0
2006-10-22 23:34:00,0.66978,0.66978,0.66966,0.66972,147800004.0
2006-10-22 23:35:00,0.66975,0.6698,0.66972,0.6698,200400001.0
2006-10-22 23:36:00,0.66975,0.66975,0.66971,0.66971,51000000.0
2006-10-22 23:37:00,0.66963,0.66978,0.66959,0.66975,242299997.0
2006-10-22 23:38:00,0.6697,0.66978,0.66965,0.66965,190700001.0
2006-10-22 23:39:00,0.66965,0.66968,0.66962,0.66965,145999995.0
2006-10-22 23:40:00,0.66958,0.66958,0.6695,0.66958,232500000.0
2006-10-22 23:41:00,0.66959,0.66963,0.66952,0.66962,163600002.0
2006-10-22 23:42:00,0.66968,0.6697,0.66965,0.6697,95000001.0
2006-10-22 23:43:00,0.66967,0.66967,0.66949,0.66949,181299992.0
2006-10-22 23:44:00,0.66953,0.66959,0.66948,0.66948,173000003.0
2006-10-22 23:45:00,0.66952,0.6696,0.66952,0.66952,116399996.0
2006-10-22 23:46:00,0.6695,0.66957,0.6695,0.66951,145900000.0
2006-10-22 23:47:00,0.66947,0.66958,0.66947,0.66949,163599998.0
2006-10-22 23:48:00,0.66971,0.66977,0.66965,0.66975,275699998.0
2006-10-22 23:49:00,0.66947,0.66951,0.66947,0.66951,43599998.0
2006-10-22 23:50:00,0.66953,0.66971,0.66953,0.66965,88100000.0
2006-10-22 23:51:00,0.6697,0.6697,0.66965,0.66965,19900001.0
2006-10-22 23:52:00,0.6699,0.66993,0.66967,0.66974,100900001.0
2006-10-22 23:53:00,0.66966,0.6697,0.66962,0.66962,103100000.0
2006-10-22 23:54:00,0.66974,0.66975,0.6697,0.6697,125100001.0
2006-10-22 23:55:00,0.66973,0.66973,0.66964,0.6697,130100000.0
2006-10-22 23:56:00,0.66968,0.66975,0.66967,0.66972,147599998.0
2006-10-22 23:57:00,0.66973,0.66975,0.66969,0.66972,238999999.0
2006-10-22 23:58:00,0.66965,0.66976,0.66942,0.66976,92900000.0
2006-10-22 23:59:00,0.66972,0.66975,0.6697,0.66972,140599999.0
2006-10-23 00:00:00,0.66969,0.66976,0.66969,0.6697,218000004.0
2006-10-23 00:01:00,0.66971,0.66982,0.66965,0.66982,164299998.0
2006-10-23 00:02:00,0.66977,0.66977,0.66969,0.66976,165300004.0
2006-10-23 00:03:00,0.66976,0.66976,0.66942,0.66974,97499998.0
2006-10-23 00:04:00,0.6697,0.66974,0.6697,0.66972,131900000.0
2006-10-23 00:05:00,0.6697,0.6698,0.66968,0.6698,165400005.0
2006-10-23 00:06:00,0.66981,0.66981,0.66968,0.66974,152600002.0
2006-10-23 00:07:00,0.66972,0.66982,0.66966,0.66978,200499999.0
2006-10-23 00:08:00,0.66979,0.66979,0.66965,0.66977,201600000.0
2006-10-23 00:09:00,0.6698,0.6698,0.66969,0.66978,79100002.0
2006-10-23 00:10:00,0.6698,0.6698,0.6697,0.66977,135599999.0
2006-10-23 00:11:00,0.66983,0.66983,0.66965,0.66976,134699999.0
2006-10-23 00:12:00,0.6698,0.66982,0.66968,0.66982,119400003.0
2006-10-23 00:13:00,0.66982,0.66991,0.66975,0.66991,175600005.0
2006-10-23 00:14:00,0.66986,0.66993,0.6698,0.66993,60600002.0
2006-10-23 00:15:00,0.6699,0.66999,0.66986,0.66993,126600000.0
2006-10-23 00:16:00,0.66991,0.66994,0.66987,0.66994,85400000.0
2006-10-23 00:17:00,0.66992,0.66992,0.66987,0.66991,147500002.0
2006-10-23 00:18:00,0.66986,0.66986,0.6698,0.66985,170300003.0
2006-10-23 00:19:00,0.66989,0.66989,0.66986,0.66986,54400002.0
2006-10-23 00:20:00,0.66991,0.66996,0.66987,0.66987,194300000.0
2006-10-23 00:21:00,0.66991,0.66991,0.66991,0.66991,17100000.0
2006-10-23 00:22:00,0.66987,0.6699,0.66983,0.6699,81499999.0
2006-10-23 00:23:00,0.66988,0.66991,0.66985,0.66985,137300004.0
2006-10-23 00:24:00,0.66983,0.66989,0.66979,0.66989,232500000.0
2006-10-23 00:25:00,0.66988,0.66988,0.66975,0.66975,27100000.0
2006-10-23 00:26:00,0.66977,0.66988,0.66977,0.66988,86100000.0
2006-10-23 00:27:00,0.66988,0.66996,0.66978,0.66993,146800001.0
2006-10-23 00:28:00,0.67002,0.67003,0.66995,0.66995,76100000.0
2006-10-23 00:29:00,0.66993,0.66993,0.66986,0.66986,187099997.0
2006-10-23 00:30:00,0.66993,0.66996,0.66986,0.66996,134300000.0
2006-10-23 00:31:00,0.66994,0.66994,0.66994,0.66994,47500001.0
2006-10-23 00:32:00,0.6699,0.6699,0.66976,0.66982,95000001.0
2006-10-23 00:33:00,0.66977,0.66982,0.66973,0.66977,218300001.0
2006-10-23 00:34:00,0.6698,0.66993,0.66969,0.6698,236999998.0
2006-10-23 00:35:00,0.66985,0.66995,0.66985,0.66995,113300002.0
2006-10-23 00:36:00,0.66994,0.66997,0.6698,0.6699,123100003.0
2006-10-23 00:37:00,0.6699,0.6699,0.6698,0.6698,147100004.0
2006-10-23 00:38:00,0.66982,0.66982,0.66982,0.66982,62400002.0
2006-10-23 00:39:00,0.66962,0.66998,0.66962,0.66998,84800002.0
2006-10-23 00:40:00,0.66985,0.66985,0.66975,0.66975,180399998.0
2006-10-23 00:41:00,0.66975,0.66989,0.66975,0.66985,252600003.0
2006-10-23 00:42:00,0.66985,0.66988,0.66967,0.66968,134600001.0
2006-10-23 00:43:00,0.66977,0.6698,0.66974,0.66977,164600004.0
2006-10-23 00:44:00,0.66981,0.66981,0.66971,0.66973,144300002.0
2006-10-23 00:45:00,0.66974,0.66976,0.66974,0.66976,31900000.0
2006-10-23 00:46:00,0.66978,0.66978,0.66972,0.66973,144299999.0
2006-10-23 00:47:00,0.66965,0.66986,0.66965,0.6698,122400001.0
2006-10-23 00:48:00,0.66976,0.6698,0.66975,0.6698,89299999.0
2006-10-23 00:49:00,0.66972,0.66976,0.66954,0.66954,211700001.0
2006-10-23 00:50:00,0.66978,0.66983,0.66964,0.66966,222700000.0
2006-10-23 00:51:00,0.66981,0.66981,0.6697,0.66981,205199997.0
2006-10-23 00:52:00,0.6699,0.66992,0.66962,0.6697,205599998.0
2006-10-23 00:53:00,0.66975,0.66978,0.66975,0.66978,57500001.0
2006-10-23 00:54:00,0.66988,0.66989,0.66961,0.66961,84699998.0
2006-10-23 00:55:00,0.6698,0.6698,0.66977,0.66978,149500001.0
2006-10-23 00:56:00,0.66976,0.66979,0.66974,0.66974,148200000.0
2006-10-23 00:57:00,0.66974,0.66981,0.66973,0.66981,101099999.0
2006-10-23 00:58:00,0.66982,0.66985,0.66982,0.66985,83900002.0
2006-10-23 00:59:00,0.66978,0.66979,0.66978,0.66979,9600000.0
2006-10-23 01:00:00,0.66968,0.66969,0.66968,0.66969,43800000.0
2006-10-23 01:01:00,0.66965,0.66965,0.6696,0.6696,44899998.0
2006-10-23 01:02:00,0.6696,0.6696,0.66957,0.6696,119400000.0
2006-10-23 01:03:00,0.66962,0.66969,0.66954,0.66966,98400000.0
2006-10-23 01:04:00,0.6697,0.6697,0.66965,0.6697,98900001.0
2006-10-23 01:05:00,0.66966,0.66966,0.66958,0.66964,125899999.0
2006-10-23 01:06:00,0.66967,0.66973,0.66966,0.66967,157500004.0
2006-10-23 01:07:00,0.66964,0.6697,0.66954,0.66954,150000003.0
2006-10-23 01:08:00,0.6697,0.66971,0.66961,0.66961,128299997.0
2006-10-23 01:09:00,0.66961,0.66963,0.66956,0.66963,116900003.0
2006-10-23 01:10:00,0.66966,0.66971,0.66959,0.66968,233800002.0
2006-10-23 01:11:00,0.66968,0.66968,0.66956,0.6696,90300002.0
2006-10-23 01:12:00,0.66961,0.66971,0.66956,0.66956,88000000.0
2006-10-23 01:13:00,0.66956,0.66962,0.66955,0.66962,127099998.0
2006-10-23 01:14:00,0.66964,0.66976,0.66964,0.66976,218199995.0
2006-10-23 01:15:00,0.66963,0.66976,0.66963,0.66976,60400000.0
2006-10-23 01:16:00,0.66963,0.66976,0.66949,0.66956,159999998.0
2006-10-23 01:17:00,0.66978,0.66978,0.66974,0.66974,63900000.0
2006-10-23 01:18:00,0.66986,0.66986,0.66944,0.66959,228400003.0
2006-10-23 01:19:00,0.66976,0.66981,0.66975,0.6698,138100001.0
2006-10-23 01:20:00,0.66977,0.66982,0.66972,0.66977,83200001.0
2006-10-23 01:21:00,0.66975,0.66987,0.66975,0.66987,57300000.0
2006-10-23 01:22:00,0.66985,0.66985,0.6698,0.66984,75400001.0
2006-10-23 01:23:00,0.6698,0.66982,0.66972,0.6698,112300002.0
2006-10-23 01:24:00,0.66979,0.66982,0.66969,0.66982,116799997.0
2006-10-23 01:25:00,0.66985,0.66985,0.6698,0.66981,39900000.0
2006-10-23 01:26:00,0.66982,0.66982,0.66972,0.66972,116399998.0
2006-10-23 01:27:00,0.66982,0.66982,0.66972,0.66972,121400003.0
2006-10-23 01:28:00,0.66977,0.66977,0.66968,0.66968,164399997.0
2006-10-23 01:29:00,0.66977,0.66997,0.66977,0.66997,72599999.0
2006-10-23 01:30:00,0.66997,0.66999,0.66995,0.66996,143800001.0
2006-10-23 01:31:00,0.66994,0.66999,0.66993,0.66993,240099998.0
2006-10-23 01:32:00,0.66971,0.67004,0.66965,0.66986,240200003.0
2006-10-23 01:33:00,0.66994,0.66994,0.66984,0.6699,164500000.0
2006-10-23 01:34:00,0.66996,0.66998,0.66995,0.66997,46400002.0
2006-10-23 01:35:00,0.66993,0.66993,0.66985,0.66992,178600000.0
2006-10-23 01:36:00,0.66997,0.66997,0.66994,0.66994,74999998.0
2006-10-23 01:37:00,0.66996,0.66999,0.6699,0.66992,206100001.0
2006-10-23 01:38:00,0.66988,0.66995,0.66983,0.66987,139199999.0
2006-10-23 01:39:00,0.66999,0.66999,0.6699,0.66994,241000005.0
2006-10-23 01:40:00,0.66988,0.66993,0.66988,0.66988,216399996.0
2006-10-23 01:41:00,0.66988,0.66999,0.66988,0.66993,155800001.0
2006-10-23 01:42:00,0.66993,0.66995,0.6699,0.66992,125199998.0
2006-10-23 01:43:00,0.66992,0.66999,0.66991,0.66993,148200002.0
2006-10-23 01:44:00,0.66995,0.66995,0.6699,0.66992,198400000.0
2006-10-23 01:45:00,0.66998,0.67002,0.66992,0.66997,154100004.0
2006-10-23 01:46:00,0.66999,0.67004,0.66995,0.67002,77599999.0
2006-10-23 01:47:00,0.67008,0.67008,0.67004,0.67005,33500001.0
2006-10-23 01:48:00,0.67009,0.67014,0.67008,0.67014,124300001.0
2006-10-23 01:49:00,0.67009,0.67009,0.67003,0.67008,163299995.0
2006-10-23 01:50:00,0.67008,0.6701,0.67007,0.67008,36000001.0
2006-10-23 01:51:00,0.67012,0.67012,0.66999,0.67005,143500000.0
2006-10-23 01:52:00,0.67013,0.67021,0.67008,0.67021,125600003.0
2006-10-23 01:53:00,0.67022,0.67022,0.67016,0.67016,121799999.0
2006-10-23 01:54:00,0.67013,0.67018,0.67005,0.67017,93400000.0
2006-10-23 01:55:00,0.66997,0.67017,0.66996,0.67017,297699999.0
2006-10-23 01:56:00,0.67017,0.67019,0.66993,0.66993,153499997.0
2006-10-23 01:57:00,0.66995,0.67021,0.66988,0.67021,136199999.0
2006-10-23 01:58:00,0.6702,0.67027,0.66992,0.66992,192199999.0
2006-10-23 01:59:00,0.6698,0.6701,0.6698,0.67005,120299998.0
2006-10-23 02:00:00,0.67013,0.67014,0.66998,0.66998,154000001.0
2006-10-23 02:01:00,0.67016,0.67021,0.67014,0.6702,194299994.0
2006-10-23 02:02:00,0.67024,0.67026,0.66995,0.67003,147500004.0
2006-10-23 02:03:00,0.67015,0.67017,0.67015,0.67017,18000000.0
2006-10-23 02:04:00,0.6702,0.6702,0.67012,0.6702,22300000.0
2006-10-23 02:05:00,0.6702,0.6702,0.67012,0.6702,112799999.0
2006-10-23 02:06:00,0.67017,0.67023,0.67015,0.67015,158000001.0
2006-10-23 02:07:00,0.6702,0.67022,0.67015,0.67017,196100000.0
2006-10-23 02:08:00,0.67017,0.6702,0.67015,0.67015,174199996.0
2006-10-23 02:09:00,0.67021,0.67021,0.67016,0.67017,79800001.0
2006-10-23 02:10:00,0.67016,0.67016,0.67012,0.67012,123699999.0
2006-10-23 02:11:00,0.67013,0.67013,0.67012,0.67012,15900000.0
2006-10-23 02:12:00,0.67011,0.67012,0.67001,0.67001,151599997.0
2006-10-23 02:13:00,0.67,0.67008,0.67,0.67008,73900001.0
2006-10-23 02:14:00,0.67003,0.6701,0.66999,0.67006,123000001.0
2006-10-23 02:15:00,0.66997,0.67018,0.66988,0.67018,97600001.0
2006-10-23 02:16:00,0.67005,0.67007,0.67,0.67003,219899998.0
2006-10-23 02:17:00,0.67,0.67002,0.66998,0.67002,181199999.0
2006-10-23 02:18:00,0.67006,0.67009,0.67006,0.67009,2100000.0
2006-10-23 02:19:00,0.67013,0.67013,0.67004,0.6701,105500001.0
2006-10-23 02:20:00,0.67007,0.67014,0.67007,0.6701,163399999.0
2006-10-23 02:21:00,0.67007,0.6701,0.67007,0.6701,23900000.0
2006-10-23 02:22:00,0.67012,0.67017,0.67012,0.67017,69400002.0
2006-10-23 02:23:00,0.67015,0.67015,0.6701,0.67013,40600000.0
2006-10-23 02:24:00,0.67013,0.67013,0.67007,0.67009,102500002.0
2006-10-23 02:25:00,0.67011,0.67015,0.67008,0.67014,108600004.0
2006-10-23 02:26:00,0.67014,0.67014,0.67009,0.67012,176699995.0
2006-10-23 02:27:00,0.6701,0.67015,0.6701,0.6701,119499999.0
2006-10-23 02:28:00,0.67013,0.67015,0.6701,0.6701,169899997.0
2006-10-23 02:29:00,0.67009,0.67009,0.67,0.67006,132600002.0
2006-10-23 02:30:00,0.67002,0.67007,0.67002,0.67003,120500002.0
2006-10-23 02:31:00,0.67007,0.67012,0.66985,0.67011,210000003.0
2006-10-23 02:32:00,0.67005,0.67005,0.67003,0.67005,71300001.0
2006-10-23 02:33:00,0.66986,0.67015,0.66978,0.67005,73600001.0
2006-10-23 02:34:00,0.67003,0.67013,0.67003,0.67013,91600003.0
2006-10-23 02:35:00,0.67015,0.67022,0.67013,0.67022,69300002.0
2006-10-23 02:36:00,0.67017,0.67019,0.67013,0.67018,158100006.0
2006-10-23 02:37:00,0.67016,0.67019,0.67006,0.67011,127399996.0
2006-10-23 02:38:00,0.67023,0.67023,0.67012,0.67015,82000000.0
2006-10-23 02:39:00,0.67013,0.67013,0.6701,0.6701,81200001.0
2006-10-23 02:40:00,0.67015,0.67015,0.67007,0.67011,215899997.0
2006-10-23 02:41:00,0.67005,0.67014,0.67004,0.67006,99099998.0
2006-10-23 02:42:00,0.67005,0.6701,0.67004,0.67004,133999998.0
2006-10-23 02:43:00,0.67012,0.67012,0.67006,0.67006,24900000.0
2006-10-23 02:44:00,0.67012,0.67015,0.67012,0.67015,163100000.0
2006-10-23 02:45:00,0.6701,0.67013,0.6701,0.67012,108399998.0
2006-10-23 02:46:00,0.67011,0.67016,0.67008,0.67009,107599999.0
2006-10-23 02:47:00,0.67007,0.6701,0.67003,0.67003,140100003.0
2006-10-23 02:48:00,0.67003,0.6701,0.67003,0.67006,102999999.0
2006-10-23 02:49:00,0.67003,0.67004,0.67,0.67004,150100000.0
2006-10-23 02:50:00,0.67002,0.67005,0.67002,0.67005,183400001.0
2006-10-23 02:51:00,0.67003,0.67003,0.67,0.67003,89499998.0
2006-10-23 02:52:00,0.67005,0.67011,0.67005,0.67007,86600001.0
2006-10-23 02:53:00,0.67008,0.67015,0.67008,0.67015,100399999.0
2006-10-23 02:54:00,0.67015,0.67015,0.67009,0.67012,103700001.0
2006-10-23 02:55:00,0.67016,0.67017,0.67015,0.67016,141400002.0
2006-10-23 02:56:00,0.67014,0.67014,0.67007,0.67014,127000003.0
2006-10-23 02:57:00,0.67014,0.67019,0.67014,0.67015,82200001.0
2006-10-23 02:58:00,0.67013,0.67016,0.67006,0.67016,80000002.0
2006-10-23 02:59:00,0.67015,0.67022,0.67012,0.67021,172999998.0
2006-10-23 03:00:00,0.67022,0.67022,0.67016,0.67016,8800000.0
2006-10-23 03:01:00,0.67011,0.67021,0.67011,0.67019,159800001.0
2006-10-23 03:02:00,0.67022,0.67022,0.67018,0.67018,25500001.0
2006-10-23 03:03:00,0.6701,0.6701,0.67007,0.6701,246000000.0
2006-10-23 03:04:00,0.67011,0.67011,0.67002,0.67002,215900001.0
2006-10-23 03:05:00,0.67003,0.67007,0.66997,0.67002,256299997.0
2006-10-23 03:06:00,0.67004,0.67004,0.6699,0.66997,126800000.0
2006-10-23 03:07:00,0.6699,0.66995,0.6699,0.66995,82100000.0
2006-10-23 03:08:00,0.66997,0.67001,0.66995,0.66995,98199999.0
2006-10-23 03:09:00,0.66994,0.66994,0.66988,0.66989,50100000.0
2006-10-23 03:10:00,0.66997,0.67002,0.66995,0.66995,149600001.0
2006-10-23 03:11:00,0.6699,0.66995,0.6699,0.66992,129300005.0
2006-10-23 03:12:00,0.66993,0.66996,0.66989,0.66992,73800000.0
2006-10-23 03:13:00,0.66993,0.66995,0.66993,0.66995,84700001.0
2006-10-23 03:14:00,0.66995,0.66995,0.66992,0.66992,83799999.0
2006-10-23 03:15:00,0.66999,0.66999,0.66996,0.66996,46100000.0
2006-10-23 03:16:00,0.67002,0.67002,0.6699,0.6699,59299999.0
2006-10-23 03:17:00,0.66995,0.66997,0.66992,0.66997,125999999.0
2006-10-23 03:18:00,0.66997,0.66997,0.66993,0.66997,172599998.0
2006-10-23 03:19:00,0.66995,0.66995,0.66995,0.66995,35300000.0
2006-10-23 03:20:00,0.66995,0.67003,0.66992,0.66992,109599999.0
2006-10-23 03:21:00,0.6699,0.66997,0.6699,0.66997,68600003.0
2006-10-23 03:22:00,0.66995,0.66995,0.66995,0.66995,2900000.0
2006-10-23 03:23:00,0.66992,0.66992,0.66992,0.66992,16799999.0
2006-10-23 03:24:00,0.66995,0.67003,0.66995,0.67003,74700002.0
2006-10-23 03:25:00,0.66999,0.67001,0.66999,0.67001,40800002.0
2006-10-23 03:26:00,0.67008,0.67016,0.6698,0.66997,309299995.0
2006-10-23 03:27:00,0.67009,0.67009,0.67005,0.67005,145900002.0
2006-10-23 03:28:00,0.67008,0.67008,0.67005,0.67005,47099998.0
2006-10-23 03:29:00,0.66982,0.6701,0.66979,0.66998,305799998.0
2006-10-23 03:30:00,0.67009,0.67017,0.67009,0.67014,76800001.0
2006-10-23 03:31:00,0.67013,0.67017,0.67002,0.67002,141900000.0
2006-10-23 03:32:00,0.67,0.67007,0.67,0.67007,70200000.0
2006-10-23 03:33:00,0.67003,0.67003,0.66992,0.67,89600000.0
2006-10-23 03:34:00,0.67003,0.67003,0.66993,0.67002,197600003.0
2006-10-23 03:35:00,0.67003,0.67005,0.67002,0.67005,160099999.0
2006-10-23 03:36:00,0.67001,0.67005,0.67001,0.67005,122800002.0
2006-10-23 03:37:00,0.67005,0.67008,0.67003,0.67003,187100001.0
2006-10-23 03:38:00,0.67002,0.67002,0.66998,0.66998,176899998.0
2006-10-23 03:39:00,0.67,0.67005,0.67,0.67005,47900002.0
2006-10-23 03:40:00,0.66998,0.66999,0.66998,0.66999,56599998.0
2006-10-23 03:41:00,0.66997,0.67003,0.66997,0.67003,76800002.0
2006-10-23 03:42:00,0.67004,0.67004,0.66999,0.67,96600002.0
2006-10-23 03:43:00,0.66993,0.67,0.66981,0.66993,217000002.0
2006-10-23 03:44:00,0.66997,0.66997,0.6699,0.6699,56500001.0
2006-10-23 03:45:00,0.66994,0.67015,0.6699,0.67015,133300001.0
2006-10-23 03:46:00,0.67017,0.67017,0.67,0.67002,118700002.0
2006-10-23 03:47:00,0.67003,0.67003,0.66995,0.67001,177100004.0
2006-10-23 03:48:00,0.67007,0.67011,0.67,0.67005,99500002.0
2006-10-23 03:49:00,0.67004,0.67011,0.66998,0.67004,144800003.0
2006-10-23 03:50:00,0.67,0.67003,0.67,0.67003,35899999.0
2006-10-23 03:51:00,0.67003,0.67005,0.67003,0.67005,42500000.0
2006-10-23 03:52:00,0.67008,0.67008,0.67005,0.67005,31100000.0
2006-10-23 03:53:00,0.6701,0.67011,0.67009,0.67011,49200001.0
2006-10-23 03:54:00,0.67015,0.67015,0.6701,0.67014,89099996.0
2006-10-23 03:55:00,0.67011,0.67011,0.67005,0.67005,95000000.0
2006-10-23 03:56:00,0.67008,0.67008,0.67004,0.67004,86299999.0
2006-10-23 03:57:00,0.67006,0.67011,0.67003,0.67011,146600002.0
2006-10-23 03:58:00,0.67004,0.67011,0.66998,0.66998,191699999.0
2006-10-23 03:59:00,0.66996,0.67011,0.66996,0.67011,9300000.0
2006-10-23 04:00:00,0.67012,0.67012,0.67011,0.67011,24600001.0
2006-10-23 04:01:00,0.67009,0.67011,0.67006,0.67007,196399999.0
2006-10-23 04:02:00,0.67003,0.67011,0.67002,0.67005,85400001.0
2006-10-23 04:03:00,0.67004,0.6701,0.67003,0.67005,277599996.0
2006-10-23 04:04:00,0.67007,0.67013,0.67005,0.67005,83900002.0
2006-10-23 04:05:00,0.67007,0.67019,0.67007,0.67016,89599999.0
2006-10-23 04:06:00,0.67019,0.6702,0.67012,0.6702,176999997.0
2006-10-23 04:07:00,0.67027,0.67028,0.67024,0.67024,81399999.0
2006-10-23 04:08:00,0.6702,0.67022,0.67014,0.67022,153200000.0
2006-10-23 04:09:00,0.67021,0.67022,0.67013,0.67014,191200000.0
2006-10-23 04:10:00,0.67022,0.67027,0.67016,0.67016,220800001.0
2006-10-23 04:11:00,0.67022,0.67031,0.67022,0.67024,112700002.0
2006-10-23 04:12:00,0.67029,0.67035,0.67025,0.67034,147600002.0
2006-10-23 04:13:00,0.67034,0.67034,0.67029,0.67029,82800000.0
2006-10-23 04:14:00,0.67028,0.67036,0.67028,0.67033,46900001.0
2006-10-23 04:15:00,0.67031,0.67036,0.67027,0.67036,105199998.0
2006-10-23 04:16:00,0.67036,0.6704,0.67035,0.67039,34500000.0
2006-10-23 04:17:00,0.67037,0.67037,0.67031,0.67035,192099995.0
2006-10-23 04:18:00,0.67035,0.67038,0.67026,0.67038,209399999.0
2006-10-23 04:19:00,0.67036,0.67042,0.67035,0.67037,123100000.0
2006-10-23 04:20:00,0.67035,0.67036,0.67034,0.67035,100299999.0
2006-10-23 04:21:00,0.67035,0.67043,0.67035,0.67039,205500003.0
2006-10-23 04:22:00,0.67033,0.67037,0.6703,0.6703,336600002.0
2006-10-23 04:23:00,0.67037,0.67037,0.67037,0.67037,12700000.0
2006-10-23 04:24:00,0.6703,0.67035,0.6703,0.67035,18300000.0
2006-10-23 04:25:00,0.67036,0.67038,0.67036,0.67036,64400001.0
2006-10-23 04:26:00,0.67023,0.67028,0.6702,0.67022,149400000.0
2006-10-23 04:27:00,0.67027,0.6704,0.67027,0.6704,155799999.0
2006-10-23 04:28:00,0.67034,0.67034,0.67024,0.67024,47100001.0
2006-10-23 04:29:00,0.67026,0.67032,0.67025,0.67025,139599996.0
2006-10-23 04:30:00,0.6703,0.67033,0.67025,0.67025,70899998.0
2006-10-23 04:31:00,0.67022,0.67025,0.67018,0.67019,166100000.0
2006-10-23 04:32:00,0.67025,0.67031,0.67024,0.67024,63100000.0
2006-10-23 04:33:00,0.67022,0.67036,0.67022,0.67027,100499999.0
2006-10-23 04:34:00,0.67026,0.6703,0.67022,0.67023,108799998.0
2006-10-23 04:35:00,0.67029,0.67035,0.67026,0.67026,100400000.0
2006-10-23 04:36:00,0.67025,0.67025,0.67017,0.67023,135699997.0
2006-10-23 04:37:00,0.67017,0.67024,0.67017,0.67017,90699998.0
2006-10-23 04:38:00,0.67017,0.6702,0.67017,0.67019,68499998.0
2006-10-23 04:39:00,0.67015,0.67023,0.67014,0.67019,249700000.0
2006-10-23 04:40:00,0.67018,0.6702,0.67018,0.6702,67099998.0
2006-10-23 04:41:00,0.67023,0.67026,0.67021,0.67022,199100003.0
2006-10-23 04:42:00,0.67026,0.67033,0.67023,0.67033,116599997.0
2006-10-23 04:43:00,0.67031,0.67032,0.67025,0.67031,154800004.0
2006-10-23 04:44:00,0.67031,0.67037,0.6703,0.67037,215500000.0
2006-10-23 04:45:00,0.67037,0.67043,0.67037,0.67037,144900000.0
2006-10-23 04:46:00,0.67028,0.67038,0.67021,0.67035,114600001.0
2006-10-23 04:47:00,0.67035,0.67035,0.67032,0.67035,90300001.0
2006-10-23 04:48:00,0.67032,0.67032,0.67024,0.67024,23100000.0
2006-10-23 04:49:00,0.67022,0.67025,0.6702,0.67025,280799999.0
2006-10-23 04:50:00,0.67022,0.67029,0.67016,0.67029,108700000.0
2006-10-23 04:51:00,0.67026,0.67032,0.67021,0.67032,47100000.0
2006-10-23 04:52:00,0.67029,0.67029,0.67028,0.67028,21700000.0
2006-10-23 04:53:00,0.67025,0.67027,0.6702,0.67025,128700001.0
2006-10-23 04:54:00,0.67025,0.67025,0.67025,0.67025,103000002.0
2006-10-23 04:55:00,0.67022,0.67027,0.6702,0.67022,162899999.0
2006-10-23 04:56:00,0.67037,0.67037,0.67004,0.67014,162200000.0
2006-10-23 04:57:00,0.67023,0.67028,0.67023,0.67028,43900002.0
2006-10-23 04:58:00,0.67022,0.67024,0.6702,0.67024,93399998.0
2006-10-23 04:59:00,0.67033,0.67033,0.67025,0.67025,129300003.0
2006-10-23 05:00:00,0.6702,0.67026,0.67017,0.67022,118800003.0
2006-10-23 05:01:00,0.67025,0.67033,0.67019,0.67019,65500002.0
2006-10-23 05:02:00,0.67016,0.67022,0.67016,0.67022,136100001.0
2006-10-23 05:03:00,0.67025,0.67025,0.67017,0.67021,109399998.0
2006-10-23 05:04:00,0.67021,0.67021,0.67015,0.67021,117500002.0
2006-10-23 05:05:00,0.67024,0.67024,0.67018,0.67018,18400000.0
2006-10-23 05:06:00,0.67015,0.6702,0.67011,0.6702,137300001.0
2006-10-23 05:07:00,0.67019,0.67019,0.6701,0.67015,130000002.0
2006-10-23 05:08:00,0.67013,0.67015,0.6701,0.6701,66700000.0
2006-10-23 05:09:00,0.67011,0.67016,0.67008,0.6701,84100001.0
2006-10-23 05:10:00,0.67002,0.67011,0.66998,0.67007,245799995.0
2006-10-23 05:11:00,0.67003,0.67007,0.66992,0.66992,93199998.0
2006-10-23 05:12:00,0.66993,0.66998,0.66989,0.66998,200599999.0
2006-10-23 05:13:00,0.67001,0.67001,0.66989,0.66995,171300001.0
2006-10-23 05:14:00,0.66989,0.67,0.66989,0.67,162000002.0
2006-10-23 05:15:00,0.67004,0.67004,0.66995,0.67,247499999.0
2006-10-23 05:16:00,0.67003,0.67003,0.66988,0.66998,174600001.0
2006-10-23 05:17:00,0.66997,0.67004,0.66997,0.67004,120099999.0
2006-10-23 05:18:00,0.67001,0.67004,0.67,0.67,185499996.0
2006-10-23 05:19:00,0.67005,0.67005,0.67005,0.67005,33500001.0
2006-10-23 05:20:00,0.67003,0.67003,0.67003,0.67003,17500000.0
2006-10-23 05:21:00,0.66999,0.66999,0.66997,0.66997,37300001.0
2006-10-23 05:22:00,0.67001,0.67001,0.66999,0.66999,12900000.0
2006-10-23 05:23:00,0.67001,0.67002,0.67001,0.67002,16000000.0
2006-10-23 05:24:00,0.67,0.67,0.66995,0.66995,139500001.0
2006-10-23 05:25:00,0.66997,0.67001,0.66988,0.67001,140700003.0
2006-10-23 05:26:00,0.67002,0.67004,0.66992,0.66992,315599999.0
2006-10-23 05:27:00,0.66995,0.67,0.66987,0.66995,264599999.0
2006-10-23 05:28:00,0.66995,0.67001,0.66995,0.66995,130400002.0
2006-10-23 05:29:00,0.66997,0.67001,0.66992,0.66992,168100003.0
2006-10-23 05:30:00,0.66993,0.66995,0.6699,0.6699,47200000.0
2006-10-23 05:31:00,0.66992,0.66998,0.6699,0.66993,258800002.0
2006-10-23 05:32:00,0.6699,0.66999,0.6699,0.66993,177499999.0
2006-10-23 05:33:00,0.6699,0.66997,0.6699,0.66993,188099996.0
2006-10-23 05:34:00,0.66991,0.66997,0.66991,0.66994,71500001.0
2006-10-23 05:35:00,0.66995,0.66995,0.6699,0.6699,87699999.0
2006-10-23 05:36:00,0.66989,0.66991,0.66989,0.66991,38299999.0
2006-10-23 05:37:00,0.66993,0.66993,0.6699,0.66993,35899999.0
2006-10-23 05:38:00,0.66995,0.66998,0.66995,0.66998,70200001.0
2006-10-23 05:39:00,0.66995,0.66995,0.66992,0.66992,18300000.0
2006-10-23 05:40:00,0.66997,0.66997,0.66992,0.66995,86800002.0
2006-10-23 05:41:00,0.66993,0.66994,0.6699,0.66994,114700002.0
2006-10-23 05:42:00,0.66991,0.66993,0.66988,0.66993,47200000.0
2006-10-23 05:43:00,0.66991,0.66991,0.66989,0.66989,39800000.0
2006-10-23 05:44:00,0.66995,0.66995,0.66993,0.66994,40500000.0
2006-10-23 05:45:00,0.66992,0.66993,0.66983,0.66983,42800000.0
2006-10-23 05:46:00,0.66992,0.66994,0.66992,0.66994,74999998.0
2006-10-23 05:47:00,0.6699,0.67,0.6699,0.66998,196700000.0
2006-10-23 05:48:00,0.66996,0.66996,0.66989,0.66993,40000000.0
2006-10-23 05:49:00,0.66975,0.66993,0.66975,0.66981,88599998.0
2006-10-23 05:50:00,0.66995,0.66996,0.66989,0.66994,228100007.0
2006-10-23 05:51:00,0.66998,0.66998,0.6699,0.66995,123799998.0
2006-10-23 05:52:00,0.66995,0.67001,0.66993,0.66997,147000001.0
2006-10-23 05:53:00,0.66993,0.66995,0.66992,0.66992,74299998.0
2006-10-23 05:54:00,0.66993,0.67,0.66989,0.66993,189500000.0
2006-10-23 05:55:00,0.66997,0.67002,0.66989,0.66992,191800002.0
2006-10-23 05:56:00,0.66997,0.67012,0.66997,0.67012,54300000.0
2006-10-23 05:57:00,0.67006,0.67014,0.67005,0.6701,144200000.0
2006-10-23 05:58:00,0.67008,0.67008,0.67004,0.67004,40700000.0
2006-10-23 05:59:00,0.67005,0.67009,0.67005,0.67007,144300001.0
2006-10-23 06:00:00,0.67007,0.67008,0.66997,0.67003,54500000.0
2006-10-23 06:01:00,0.67,0.67,0.66999,0.66999,43899998.0
2006-10-23 06:02:00,0.66997,0.67002,0.66997,0.67001,99800001.0
2006-10-23 06:03:00,0.67005,0.67007,0.67002,0.67002,16000000.0
2006-10-23 06:04:00,0.67,0.67002,0.67,0.67002,32700001.0
2006-10-23 06:05:00,0.67001,0.67002,0.67001,0.67002,26300000.0
2006-10-23 06:06:00,0.66994,0.67002,0.66994,0.67001,106499996.0
2006-10-23 06:07:00,0.67004,0.67004,0.66997,0.67,202600002.0
2006-10-23 06:08:00,0.67,0.67,0.66996,0.66996,108500000.0
2006-10-23 06:09:00,0.66997,0.67002,0.66997,0.67002,48800001.0
2006-10-23 06:10:00,0.67005,0.67005,0.67005,0.67005,7900000.0
2006-10-23 06:11:00,0.6699,0.67002,0.66984,0.67001,157399996.0
2006-10-23 06:12:00,0.67005,0.67007,0.67002,0.67002,12800000.0
2006-10-23 06:13:00,0.67002,0.67002,0.67002,0.67002,4000000.0
2006-10-23 06:14:00,0.67,0.67007,0.67,0.67005,127400001.0
2006-10-23 06:15:00,0.67002,0.67011,0.67001,0.67011,180000003.0
2006-10-23 06:16:00,0.67014,0.67014,0.67002,0.67007,127900004.0
2006-10-23 06:17:00,0.67003,0.67005,0.67,0.67,182700006.0
2006-10-23 06:18:00,0.67002,0.6701,0.67002,0.67004,140100003.0
2006-10-23 06:19:00,0.67007,0.67012,0.67,0.67,153099997.0
2006-10-23 06:20:00,0.67004,0.67012,0.67004,0.67012,76000003.0
2006-10-23 06:21:00,0.67014,0.67014,0.67009,0.67014,247100005.0
2006-10-23 06:22:00,0.67008,0.67023,0.66997,0.67008,139500001.0
2006-10-23 06:23:00,0.67012,0.67012,0.67,0.67002,138100002.0
2006-10-23 06:24:00,0.67003,0.67015,0.67003,0.6701,123400001.0
2006-10-23 06:25:00,0.67009,0.67012,0.67007,0.67007,40500000.0
2006-10-23 06:26:00,0.67003,0.67027,0.67003,0.67025,84699998.0
2006-10-23 06:27:00,0.67021,0.67022,0.67011,0.67011,217100000.0
2006-10-23 06:28:00,0.6701,0.6701,0.6701,0.6701,35099998.0
2006-10-23 06:29:00,0.67018,0.67022,0.67017,0.67017,246900000.0
2006-10-23 06:30:00,0.67015,0.67017,0.67012,0.67017,77399998.0
2006-10-23 06:31:00,0.67012,0.67015,0.67009,0.67015,154299999.0
2006-10-23 06:32:00,0.67022,0.67023,0.67022,0.67023,10000000.0
2006-10-23 06:33:00,0.67027,0.67028,0.6702,0.6702,146900002.0
2006-10-23 06:34:00,0.67006,0.67013,0.67003,0.67013,139399999.0
2006-10-23 06:35:00,0.67019,0.67019,0.67009,0.67014,102100001.0
2006-10-23 06:36:00,0.67015,0.67015,0.67015,0.67015,2400000.0
2006-10-23 06:37:00,0.67017,0.67018,0.6701,0.67018,132899999.0
2006-10-23 06:38:00,0.67013,0.67015,0.67013,0.67015,20700000.0
2006-10-23 06:39:00,0.67015,0.67015,0.6701,0.6701,58499998.0
2006-10-23 06:40:00,0.67014,0.67016,0.6701,0.67016,100300001.0
2006-10-23 06:41:00,0.67011,0.67011,0.6701,0.6701,68700001.0
2006-10-23 06:42:00,0.67007,0.67014,0.67007,0.67014,94900000.0
2006-10-23 06:43:00,0.67015,0.6702,0.67015,0.6702,59900002.0
2006-10-23 06:44:00,0.67023,0.67023,0.67015,0.67015,232300004.0
2006-10-23 06:45:00,0.67022,0.67022,0.67013,0.67013,153099999.0
2006-10-23 06:46:00,0.67015,0.67024,0.67012,0.67012,225899997.0
2006-10-23 06:47:00,0.67012,0.67017,0.67012,0.67015,32500000.0
2006-10-23 06:48:00,0.67012,0.67013,0.67012,0.67013,28700000.0
2006-10-23 06:49:00,0.6701,0.67014,0.67009,0.67014,186700000.0
2006-10-23 06:50:00,0.67012,0.67015,0.67012,0.67015,5500000.0
2006-10-23 06:51:00,0.67012,0.67012,0.67008,0.67008,18400000.0
2006-10-23 06:52:00,0.67012,0.67018,0.67012,0.67018,50300000.0
2006-10-23 06:53:00,0.67016,0.67016,0.67006,0.67009,151699996.0
2006-10-23 06:54:00,0.67012,0.67012,0.67012,0.67012,58299998.0
2006-10-23 06:55:00,0.67015,0.67016,0.67009,0.67014,195199999.0
2006-10-23 06:56:00,0.6701,0.67017,0.6701,0.67012,235599997.0
2006-10-23 06:57:00,0.67013,0.67013,0.67006,0.67011,116899998.0
2006-10-23 06:58:00,0.67014,0.67014,0.67009,0.67012,108999998.0
2006-10-23 06:59:00,0.67004,0.67017,0.67004,0.67017,149799999.0
2006-10-23 07:00:00,0.67016,0.67022,0.67011,0.67022,158699999.0
2006-10-23 07:01:00,0.6702,0.6702,0.67016,0.67017,141900002.0
2006-10-23 07:02:00,0.67015,0.6702,0.67013,0.67017,47800000.0
2006-10-23 07:03:00,0.67014,0.67022,0.67014,0.6702,140500000.0
2006-10-23 07:04:00,0.67023,0.67026,0.67017,0.67024,192299997.0
2006-10-23 07:05:00,0.67021,0.67021,0.67019,0.67019,94099998.0
2006-10-23 07:06:00,0.6702,0.67026,0.67019,0.6702,147199999.0
2006-10-23 07:07:00,0.67023,0.67023,0.67022,0.67022,77400000.0
2006-10-23 07:08:00,0.67022,0.67025,0.67022,0.67022,55300000.0
2006-10-23 07:09:00,0.67022,0.67025,0.67022,0.67025,41499998.0
2006-10-23 07:10:00,0.67017,0.6702,0.67012,0.67019,128499999.0
2006-10-23 07:11:00,0.67023,0.67025,0.67019,0.67025,140599998.0
2006-10-23 07:12:00,0.6702,0.6702,0.6702,0.6702,8000000.0
2006-10-23 07:13:00,0.67022,0.67025,0.67022,0.67025,206800002.0
2006-10-23 07:14:00,0.67022,0.67022,0.67008,0.67009,176999993.0
2006-10-23 07:15:00,0.6701,0.67018,0.6701,0.67018,184499995.0
2006-10-23 07:16:00,0.67019,0.67019,0.67014,0.67015,128399999.0
2006-10-23 07:17:00,0.67011,0.67014,0.67009,0.67014,97199997.0
2006-10-23 07:18:00,0.67015,0.67015,0.6701,0.67012,100000001.0
2006-10-23 07:19:00,0.67012,0.67017,0.67012,0.67015,110799997.0
2006-10-23 07:20:00,0.67013,0.67014,0.67005,0.67005,176699999.0
2006-10-23 07:21:00,0.67011,0.67014,0.67009,0.67009,130200000.0
2006-10-23 07:22:00,0.67011,0.67016,0.67011,0.67016,68899997.0
2006-10-23 07:23:00,0.67013,0.67013,0.67004,0.67013,157400004.0
2006-10-23 07:24:00,0.67012,0.67015,0.67012,0.67015,15300000.0
2006-10-23 07:25:00,0.67011,0.67012,0.67011,0.67012,38200001.0
2006-10-23 07:26:00,0.67012,0.67014,0.67012,0.67012,78500000.0
2006-10-23 07:27:00,0.67011,0.67013,0.67007,0.67012,163699997.0
2006-10-23 07:28:00,0.67013,0.67013,0.67001,0.67012,200499996.0
2006-10-23 07:29:00,0.67017,0.67018,0.67013,0.67013,128699998.0
2006-10-23 07:30:00,0.67008,0.67013,0.67007,0.67012,242299999.0
2006-10-23 07:31:00,0.6702,0.67022,0.6702,0.67021,49399998.0
2006-10-23 07:32:00,0.67021,0.67021,0.67015,0.67017,20000001.0
2006-10-23 07:33:00,0.67015,0.67015,0.67013,0.67013,46600002.0
2006-10-23 07:34:00,0.67009,0.67014,0.67008,0.67012,204199996.0
2006-10-23 07:35:00,0.67012,0.67014,0.67009,0.67013,75300001.0
2006-10-23 07:36:00,0.67013,0.67013,0.6701,0.6701,35899998.0
2006-10-23 07:37:00,0.67015,0.6702,0.67012,0.6702,214700002.0
2006-10-23 07:38:00,0.67024,0.67024,0.67012,0.67023,243899996.0
2006-10-23 07:39:00,0.67022,0.67025,0.67021,0.67022,110300000.0
2006-10-23 07:40:00,0.67021,0.67021,0.67012,0.67015,45700001.0
2006-10-23 07:41:00,0.67015,0.67015,0.6701,0.67011,170799999.0
2006-10-23 07:42:00,0.6701,0.67014,0.6701,0.67013,111799998.0
2006-10-23 07:43:00,0.67008,0.67014,0.67007,0.67008,159999998.0
2006-10-23 07:44:00,0.67009,0.6702,0.67009,0.6702,70400002.0
2006-10-23 07:45:00,0.67018,0.67019,0.67018,0.67018,100499996.0
2006-10-23 07:46:00,0.67015,0.67017,0.67012,0.67013,102800001.0
2006-10-23 07:47:00,0.67017,0.67023,0.67017,0.67023,16900000.0
2006-10-23 07:48:00,0.67017,0.67018,0.67011,0.67014,95700000.0
2006-10-23 07:49:00,0.67014,0.67014,0.67009,0.67011,50300000.0
2006-10-23 07:50:00,0.67015,0.67015,0.67013,0.67013,110200001.0
2006-10-23 07:51:00,0.67008,0.67014,0.67007,0.67007,184500003.0
2006-10-23 07:52:00,0.67003,0.67008,0.66997,0.66997,118299999.0
2006-10-23 07:53:00,0.66993,0.66993,0.66989,0.66989,58400000.0
2006-10-23 07:54:00,0.66989,0.66996,0.66989,0.66989,79100003.0
2006-10-23 07:55:00,0.66989,0.66991,0.66984,0.6699,97600000.0
2006-10-23 07:56:00,0.66989,0.66991,0.66986,0.66987,289900005.0
2006-10-23 07:57:00,0.66986,0.6699,0.66982,0.66982,78900002.0
2006-10-23 07:58:00,0.66985,0.66985,0.6698,0.6698,119600001.0
2006-10-23 07:59:00,0.66988,0.66988,0.6698,0.6698,95700002.0
2006-10-23 08:00:00,0.6699,0.66994,0.66988,0.66993,176699997.0
2006-10-23 08:01:00,0.66993,0.66999,0.6699,0.66999,340299999.0
2006-10-23 08:02:00,0.66989,0.66997,0.66989,0.66993,153399999.0
2006-10-23 08:03:00,0.66992,0.66999,0.66991,0.66997,149999998.0
2006-10-23 08:04:00,0.66994,0.67003,0.66994,0.67003,59700000.0
2006-10-23 08:05:00,0.67001,0.67002,0.67001,0.67002,8800000.0
2006-10-23 08:06:00,0.66998,0.67,0.66996,0.66998,54000000.0
2006-10-23 08:07:00,0.67002,0.67006,0.67,0.67004,106600002.0
2006-10-23 08:08:00,0.67,0.67005,0.66996,0.67004,266300005.0
2006-10-23 08:09:00,0.67005,0.67005,0.67005,0.67005,31900000.0
2006-10-23 08:10:00,0.67005,0.67005,0.67003,0.67005,146799999.0
2006-10-23 08:11:00,0.67001,0.67004,0.66997,0.67002,174399997.0
2006-10-23 08:12:00,0.67006,0.67006,0.67,0.67005,163800000.0
2006-10-23 08:13:00,0.67002,0.67002,0.67002,0.67002,12100000.0
2006-10-23 08:14:00,0.67005,0.67005,0.67005,0.67005,20400000.0
2006-10-23 08:15:00,0.67001,0.67003,0.66994,0.66995,213200003.0
2006-10-23 08:16:00,0.67002,0.67002,0.66985,0.66985,153500002.0
2006-10-23 08:17:00,0.6698,0.66985,0.66978,0.66985,142999998.0
2006-10-23 08:18:00,0.66978,0.66978,0.6697,0.66975,196900000.0
2006-10-23 08:19:00,0.66971,0.66971,0.66965,0.66969,158800002.0
2006-10-23 08:20:00,0.66973,0.66973,0.66973,0.66973,15100000.0
2006-10-23 08:21:00,0.66971,0.66971,0.66958,0.66965,125900000.0
2006-10-23 08:22:00,0.6697,0.6697,0.66966,0.66966,55700002.0
2006-10-23 08:23:00,0.66961,0.66968,0.66958,0.66968,102300000.0
2006-10-23 08:24:00,0.6697,0.66992,0.6697,0.6699,82300001.0
2006-10-23 08:25:00,0.66983,0.66988,0.66982,0.66982,178099999.0
2006-10-23 08:26:00,0.66981,0.66981,0.66972,0.66972,76599998.0
2006-10-23 08:27:00,0.6697,0.66984,0.66968,0.6698,182800004.0
2006-10-23 08:28:00,0.66983,0.66983,0.66977,0.66983,89200000.0
2006-10-23 08:29:00,0.66981,0.66982,0.66977,0.66977,52599999.0
2006-10-23 08:30:00,0.66975,0.66975,0.66969,0.66975,132599998.0
2006-10-23 08:31:00,0.66968,0.66976,0.66964,0.66964,245900002.0
2006-10-23 08:32:00,0.66955,0.66963,0.66955,0.66963,126700000.0
2006-10-23 08:33:00,0.66965,0.66965,0.66959,0.66963,190300000.0
2006-10-23 08:34:00,0.66961,0.66971,0.66958,0.66971,48100000.0
2006-10-23 08:35:00,0.66971,0.66971,0.66969,0.66969,39899999.0
2006-10-23 08:36:00,0.66968,0.66971,0.66968,0.66971,105999998.0
2006-10-23 08:37:00,0.66973,0.66977,0.6697,0.66976,39500000.0
2006-10-23 08:38:00,0.66976,0.66978,0.66975,0.66978,131699998.0
2006-10-23 08:39:00,0.66975,0.66979,0.66971,0.66972,170099999.0
2006-10-23 08:40:00,0.66966,0.66977,0.66966,0.66976,92800001.0
2006-10-23 08:41:00,0.66976,0.66982,0.66976,0.66977,143699998.0
2006-10-23 08:42:00,0.66975,0.66983,0.66975,0.66983,131000003.0
2006-10-23 08:43:00,0.66979,0.66982,0.66959,0.66959,215699997.0
2006-10-23 08:44:00,0.66958,0.66966,0.66955,0.66966,100400002.0
2006-10-23 08:45:00,0.66967,0.66972,0.66964,0.66964,90900001.0
2006-10-23 08:46:00,0.66967,0.66974,0.66966,0.66974,170699999.0
2006-10-23 08:47:00,0.66971,0.66971,0.66963,0.66971,151400001.0
2006-10-23 08:48:00,0.66967,0.66971,0.66967,0.66971,41500001.0
2006-10-23 08:49:00,0.66973,0.66975,0.66968,0.66975,119100000.0
2006-10-23 08:50:00,0.66972,0.66972,0.66964,0.6697,163900001.0
2006-10-23 08:51:00,0.6697,0.66973,0.66964,0.66964,204700002.0
2006-10-23 08:52:00,0.66961,0.66966,0.66961,0.66965,148600001.0
2006-10-23 08:53:00,0.66963,0.66963,0.66955,0.66955,105900001.0
2006-10-23 08:54:00,0.66952,0.66952,0.6694,0.66949,87600003.0
2006-10-23 08:55:00,0.66958,0.66958,0.66958,0.66958,1800000.0
2006-10-23 08:56:00,0.66955,0.66958,0.66952,0.66955,115700002.0
2006-10-23 08:57:00,0.66958,0.66963,0.66954,0.66954,80700000.0
2006-10-23 08:58:00,0.66952,0.66958,0.6695,0.6695,134600000.0
2006-10-23 08:59:00,0.66952,0.66958,0.66952,0.66952,149600000.0
2006-10-23 09:00:00,0.66954,0.6696,0.66954,0.6696,95000002.0
2006-10-23 09:01:00,0.66962,0.66968,0.66959,0.66963,145000001.0
2006-10-23 09:02:00,0.66965,0.66965,0.66958,0.66958,167499999.0
2006-10-23 09:03:00,0.66956,0.66956,0.66944,0.66948,132999998.0
2006-10-23 09:04:00,0.6695,0.66952,0.66945,0.66946,93400002.0
2006-10-23 09:05:00,0.66951,0.66954,0.66945,0.66948,116099999.0
2006-10-23 09:06:00,0.66954,0.66954,0.66954,0.66954,37400002.0
2006-10-23 09:07:00,0.66963,0.6698,0.66961,0.66971,154900002.0
2006-10-23 09:08:00,0.66968,0.66973,0.66961,0.66968,253800000.0
2006-10-23 09:09:00,0.66973,0.66973,0.6697,0.6697,69999998.0
2006-10-23 09:10:00,0.66968,0.6697,0.66965,0.6697,85900000.0
2006-10-23 09:11:00,0.66968,0.66973,0.66965,0.66973,221600004.0
2006-10-23 09:12:00,0.66972,0.6698,0.66972,0.66978,117700002.0
2006-10-23 09:13:00,0.66983,0.66986,0.66983,0.66986,33500001.0
2006-10-23 09:14:00,0.66989,0.66989,0.66984,0.66988,83500000.0
2006-10-23 09:15:00,0.66993,0.67004,0.6699,0.67003,235199998.0
2006-10-23 09:16:00,0.67007,0.67007,0.66999,0.66999,150899996.0
2006-10-23 09:17:00,0.66993,0.66997,0.6699,0.66993,154400000.0
2006-10-23 09:18:00,0.66997,0.67,0.66994,0.66997,144299998.0
2006-10-23 09:19:00,0.66991,0.66993,0.66984,0.66986,164100000.0
2006-10-23 09:20:00,0.66994,0.66996,0.66994,0.66996,80500000.0
2006-10-23 09:21:00,0.67004,0.67006,0.66997,0.67006,124999998.0
2006-10-23 09:22:00,0.67003,0.67003,0.66992,0.67,72500001.0
2006-10-23 09:23:00,0.67,0.67004,0.66997,0.67004,125499999.0
2006-10-23 09:24:00,0.67007,0.67015,0.67002,0.67002,205699998.0
2006-10-23 09:25:00,0.67007,0.67014,0.67007,0.67007,100400000.0
2006-10-23 09:26:00,0.67006,0.67009,0.67004,0.67004,142200000.0
2006-10-23 09:27:00,0.67007,0.6701,0.67004,0.67007,144900003.0
2006-10-23 09:28:00,0.67007,0.67007,0.67002,0.67002,146199998.0
2006-10-23 09:29:00,0.66996,0.66999,0.66996,0.66999,75000000.0
2006-10-23 09:30:00,0.67003,0.6701,0.67,0.6701,86999997.0
2006-10-23 09:31:00,0.6701,0.67015,0.6701,0.67015,82400001.0
2006-10-23 09:32:00,0.67012,0.67016,0.6701,0.67011,165100002.0
2006-10-23 09:33:00,0.67013,0.67013,0.67007,0.67011,139900000.0
2006-10-23 09:34:00,0.67011,0.67012,0.67004,0.6701,230899997.0
2006-10-23 09:35:00,0.67014,0.67014,0.67008,0.67011,42700000.0
2006-10-23 09:36:00,0.67007,0.67013,0.67003,0.67003,75200002.0
2006-10-23 09:37:00,0.67009,0.6701,0.67004,0.67005,118300001.0
2006-10-23 09:38:00,0.67007,0.67007,0.66988,0.67001,159099997.0
2006-10-23 09:39:00,0.67006,0.67013,0.67004,0.67013,180600002.0
2006-10-23 09:40:00,0.67013,0.67017,0.67013,0.67017,65999998.0
2006-10-23 09:41:00,0.67018,0.67024,0.67014,0.67021,192700005.0
2006-10-23 09:42:00,0.6703,0.67035,0.67024,0.67035,260899996.0
2006-10-23 09:43:00,0.67037,0.67046,0.67036,0.67046,106699997.0
2006-10-23 09:44:00,0.67044,0.67047,0.67038,0.67045,268899993.0
2006-10-23 09:45:00,0.67044,0.67048,0.67038,0.67048,163200003.0
2006-10-23 09:46:00,0.67055,0.67058,0.67055,0.67058,101499996.0
2006-10-23 09:47:00,0.67063,0.67063,0.67056,0.67056,109299999.0
2006-10-23 09:48:00,0.67051,0.67057,0.67051,0.67051,174999999.0
2006-10-23 09:49:00,0.67054,0.67054,0.67041,0.67043,198599999.0
2006-10-23 09:50:00,0.67044,0.67046,0.67038,0.67046,93900003.0
2006-10-23 09:51:00,0.67046,0.67046,0.67038,0.67042,63900000.0
2006-10-23 09:52:00,0.67047,0.67047,0.67045,0.67047,75599999.0
2006-10-23 09:53:00,0.67043,0.67048,0.67039,0.67042,240499994.0
2006-10-23 09:54:00,0.67035,0.67046,0.67035,0.67043,138400000.0
2006-10-23 09:55:00,0.67038,0.67038,0.67034,0.67034,35000001.0
2006-10-23 09:56:00,0.67036,0.6704,0.6703,0.67035,237900003.0
2006-10-23 09:57:00,0.67034,0.67034,0.67028,0.67034,264299996.0
2006-10-23 09:58:00,0.67039,0.67039,0.67036,0.67037,74100001.0
2006-10-23 09:59:00,0.67038,0.67043,0.67035,0.67035,95700000.0
2006-10-23 10:00:00,0.67037,0.67041,0.67037,0.67041,87700001.0
2006-10-23 10:01:00,0.67038,0.67044,0.67037,0.67037,151500001.0
2006-10-23 10:02:00,0.67036,0.67042,0.67035,0.67038,206699996.0
2006-10-23 10:03:00,0.67039,0.67041,0.67032,0.6704,164000001.0
2006-10-23 10:04:00,0.67039,0.67043,0.67033,0.67043,131699999.0
2006-10-23 10:05:00,0.67042,0.67044,0.67041,0.67042,154799996.0
2006-10-23 10:06:00,0.67037,0.67045,0.67037,0.67045,244999999.0
2006-10-23 10:07:00,0.67043,0.67043,0.67038,0.67041,164700000.0
2006-10-23 10:08:00,0.67043,0.67049,0.67043,0.67043,241099999.0
2006-10-23 10:09:00,0.6704,0.67044,0.67037,0.67043,132900001.0
2006-10-23 10:10:00,0.67042,0.67048,0.67042,0.67048,86899998.0
2006-10-23 10:11:00,0.67045,0.67045,0.67038,0.67038,65499998.0
2006-10-23 10:12:00,0.67041,0.67049,0.67041,0.67043,101799998.0
2006-10-23 10:13:00,0.67044,0.67053,0.67044,0.67053,78399998.0
2006-10-23 10:14:00,0.67054,0.67056,0.67048,0.67054,68399998.0
2006-10-23 10:15:00,0.67051,0.67052,0.67048,0.67052,199100000.0
2006-10-23 10:16:00,0.67052,0.67058,0.67052,0.67055,192499998.0
2006-10-23 10:17:00,0.67053,0.67053,0.67047,0.67049,211799998.0
2006-10-23 10:18:00,0.67047,0.67047,0.6704,0.67041,67599998.0
2006-10-23 10:19:00,0.67043,0.67043,0.67036,0.67037,188999999.0
2006-10-23 10:20:00,0.67036,0.67038,0.6703,0.67038,261099992.0
2006-10-23 10:21:00,0.67036,0.67037,0.67029,0.67033,150300000.0
2006-10-23 10:22:00,0.67032,0.67036,0.6703,0.67035,190000000.0
2006-10-23 10:23:00,0.67035,0.67037,0.67031,0.67035,66700001.0
2006-10-23 10:24:00,0.67035,0.67036,0.67031,0.67031,30200000.0
2006-10-23 10:25:00,0.67037,0.67038,0.67037,0.67037,48500001.0
2006-10-23 10:26:00,0.67031,0.67033,0.6703,0.67031,98599999.0
2006-10-23 10:27:00,0.67035,0.67049,0.67035,0.67046,88100002.0
2006-10-23 10:28:00,0.67042,0.67049,0.67039,0.67045,203600003.0
2006-10-23 10:29:00,0.67037,0.67049,0.67036,0.67046,237300002.0
2006-10-23 10:30:00,0.67046,0.67051,0.67045,0.67051,108799999.0
2006-10-23 10:31:00,0.67056,0.67058,0.67053,0.67053,126199996.0
2006-10-23 10:32:00,0.67054,0.6706,0.67053,0.67056,120400002.0
2006-10-23 10:33:00,0.67055,0.6706,0.67051,0.6706,124899999.0
2006-10-23 10:34:00,0.67058,0.67064,0.6705,0.67064,157400001.0
2006-10-23 10:35:00,0.67058,0.67064,0.67046,0.67064,141500003.0
2006-10-23 10:36:00,0.67066,0.67067,0.67054,0.6706,146300000.0
2006-10-23 10:37:00,0.67056,0.67063,0.67055,0.67063,146900005.0
2006-10-23 10:38:00,0.67063,0.67067,0.67062,0.67065,129100001.0
2006-10-23 10:39:00,0.67061,0.67061,0.67057,0.67061,166700004.0
2006-10-23 10:40:00,0.67062,0.67065,0.67061,0.67065,98799999.0
2006-10-23 10:41:00,0.67068,0.67068,0.67053,0.67063,157599996.0
2006-10-23 10:42:00,0.67066,0.67067,0.67056,0.67057,71800000.0
2006-10-23 10:43:00,0.67065,0.67065,0.6706,0.67065,171199999.0
2006-10-23 10:44:00,0.67055,0.6706,0.67053,0.67055,145700002.0
2006-10-23 10:45:00,0.67061,0.67063,0.67057,0.67063,76200000.0
2006-10-23 10:46:00,0.67055,0.67064,0.67055,0.67064,236700000.0
2006-10-23 10:47:00,0.67063,0.67064,0.67056,0.67062,73200000.0
2006-10-23 10:48:00,0.67063,0.67067,0.6706,0.6706,177000006.0
2006-10-23 10:49:00,0.67058,0.67065,0.67053,0.67065,200400000.0
2006-10-23 10:50:00,0.67063,0.67063,0.67048,0.67048,130300000.0
2006-10-23 10:51:00,0.67055,0.67061,0.67053,0.67053,63300002.0
2006-10-23 10:52:00,0.67051,0.67055,0.67051,0.67055,141500004.0
2006-10-23 10:53:00,0.67056,0.67059,0.67053,0.67053,134899998.0
2006-10-23 10:54:00,0.67052,0.67052,0.67045,0.67045,138200003.0
2006-10-23 10:55:00,0.67045,0.6705,0.67035,0.67043,246099996.0
2006-10-23 10:56:00,0.67042,0.67048,0.67038,0.67045,146900001.0
2006-10-23 10:57:00,0.67041,0.67048,0.67041,0.67042,212299997.0
2006-10-23 10:58:00,0.67043,0.67045,0.67043,0.67045,56100002.0
2006-10-23 10:59:00,0.67041,0.67045,0.67038,0.67045,122299998.0
2006-10-23 11:00:00,0.67047,0.6705,0.67044,0.67044,124999998.0
2006-10-23 11:01:00,0.67042,0.67042,0.67039,0.67041,67400000.0
2006-10-23 11:02:00,0.67045,0.67047,0.67043,0.67045,159600001.0
2006-10-23 11:03:00,0.67047,0.67052,0.67039,0.67043,77100002.0
2006-10-23 11:04:00,0.67047,0.67052,0.67043,0.67052,123499998.0
2006-10-23 11:05:00,0.67045,0.67045,0.6704,0.6704,101300001.0
2006-10-23 11:06:00,0.6704,0.67041,0.67035,0.6704,191600000.0
2006-10-23 11:07:00,0.67038,0.67048,0.67038,0.67042,83900000.0
2006-10-23 11:08:00,0.67051,0.67053,0.67048,0.67048,119499999.0
2006-10-23 11:09:00,0.67048,0.67048,0.67042,0.67042,116299999.0
2006-10-23 11:10:00,0.6704,0.67046,0.6704,0.67042,232499998.0
2006-10-23 11:11:00,0.67044,0.67047,0.67041,0.67045,146899998.0
2006-10-23 11:12:00,0.67042,0.67044,0.67037,0.67043,84100000.0
2006-10-23 11:13:00,0.67045,0.67051,0.67045,0.67047,142400000.0
2006-10-23 11:14:00,0.67049,0.67054,0.67045,0.67048,214600000.0
2006-10-23 11:15:00,0.6705,0.6705,0.67043,0.67048,183400005.0
2006-10-23 11:16:00,0.6705,0.67053,0.67044,0.67053,160000000.0
2006-10-23 11:17:00,0.67053,0.67053,0.67045,0.67051,155699999.0
2006-10-23 11:18:00,0.6706,0.67067,0.6706,0.67063,50200000.0
2006-10-23 11:19:00,0.67059,0.67065,0.67052,0.67057,206599999.0
2006-10-23 11:20:00,0.67059,0.67062,0.67052,0.67052,88500002.0
2006-10-23 11:21:00,0.67057,0.67057,0.67053,0.67055,160299999.0
2006-10-23 11:22:00,0.67057,0.67061,0.67052,0.67052,133699999.0
2006-10-23 11:23:00,0.67056,0.67058,0.67052,0.67052,94499998.0
2006-10-23 11:24:00,0.67057,0.6706,0.67047,0.67049,88500001.0
2006-10-23 11:25:00,0.67044,0.6705,0.67044,0.67048,54500001.0
2006-10-23 11:26:00,0.67048,0.67048,0.67035,0.6704,161499999.0
2006-10-23 11:27:00,0.67035,0.67035,0.67026,0.67026,45100000.0
2006-10-23 11:28:00,0.67024,0.67034,0.67023,0.67031,150900002.0
2006-10-23 11:29:00,0.67033,0.67033,0.67023,0.67023,96000001.0
2006-10-23 11:30:00,0.67027,0.67027,0.6702,0.67025,244699995.0
2006-10-23 11:31:00,0.67021,0.67025,0.67019,0.67023,132599999.0
2006-10-23 11:32:00,0.67028,0.67028,0.67021,0.67023,168500002.0
2006-10-23 11:33:00,0.6702,0.6702,0.67012,0.67014,164700003.0
2006-10-23 11:34:00,0.67013,0.67019,0.67006,0.67019,145700000.0
2006-10-23 11:35:00,0.67023,0.67023,0.67012,0.67022,64399999.0
2006-10-23 11:36:00,0.67025,0.67034,0.67025,0.67025,163699999.0
2006-10-23 11:37:00,0.67028,0.67032,0.67028,0.6703,133999998.0
2006-10-23 11:38:00,0.67027,0.67028,0.67022,0.67027,77300001.0
2006-10-23 11:39:00,0.67028,0.67034,0.67026,0.67034,69400001.0
2006-10-23 11:40:00,0.67027,0.67032,0.67026,0.67032,199099997.0
2006-10-23 11:41:00,0.67022,0.67023,0.67022,0.67023,87900002.0
2006-10-23 11:42:00,0.6702,0.67029,0.67019,0.67029,94300002.0
2006-10-23 11:43:00,0.67032,0.67034,0.6703,0.67034,43600001.0
2006-10-23 11:44:00,0.67026,0.67026,0.67017,0.67017,103799999.0
2006-10-23 11:45:00,0.67013,0.67022,0.67013,0.67018,276400003.0
2006-10-23 11:46:00,0.67015,0.67022,0.67014,0.67019,206900000.0
2006-10-23 11:47:00,0.67022,0.67022,0.67017,0.6702,97999997.0
2006-10-23 11:48:00,0.67013,0.67023,0.67012,0.67014,194300000.0
2006-10-23 11:49:00,0.67019,0.67022,0.67017,0.67021,192000002.0
2006-10-23 11:50:00,0.67012,0.67018,0.67012,0.67015,202099999.0
2006-10-23 11:51:00,0.67016,0.67022,0.67012,0.67012,245300005.0
2006-10-23 11:52:00,0.67013,0.67013,0.67005,0.67009,63900002.0
2006-10-23 11:53:00,0.67007,0.67014,0.67006,0.6701,148200000.0
2006-10-23 11:54:00,0.67001,0.67001,0.66998,0.66999,65500000.0
2006-10-23 11:55:00,0.67003,0.67003,0.66991,0.66995,185400003.0
2006-10-23 11:56:00,0.66997,0.67002,0.66997,0.66997,73300001.0
2006-10-23 11:57:00,0.66999,0.66999,0.66995,0.66999,208700000.0
2006-10-23 11:58:00,0.66995,0.66997,0.66986,0.66987,133899997.0
2006-10-23 11:59:00,0.66995,0.66996,0.66986,0.66989,244100000.0
2006-10-23 12:00:00,0.6698,0.66985,0.6698,0.66985,140600001.0
2006-10-23 12:01:00,0.66991,0.66992,0.66985,0.66985,169900003.0
2006-10-23 12:02:00,0.66997,0.67,0.66993,0.67,269099997.0
2006-10-23 12:03:00,0.67006,0.67009,0.67003,0.67006,67400001.0
2006-10-23 12:04:00,0.67004,0.67006,0.66997,0.67001,142599999.0
2006-10-23 12:05:00,0.67009,0.67013,0.67,0.67002,182100000.0
2006-10-23 12:06:00,0.67,0.67003,0.66994,0.66997,165999999.0
2006-10-23 12:07:00,0.66992,0.66992,0.66981,0.66981,105599999.0
2006-10-23 12:08:00,0.66985,0.66985,0.66974,0.66985,137799999.0
2006-10-23 12:09:00,0.66988,0.66988,0.6698,0.66986,274300004.0
2006-10-23 12:10:00,0.66986,0.66993,0.66986,0.66993,63700000.0
2006-10-23 12:11:00,0.66996,0.66998,0.66989,0.66998,228999998.0
2006-10-23 12:12:00,0.66994,0.66994,0.66989,0.66991,104000001.0
2006-10-23 12:13:00,0.66989,0.66997,0.66989,0.66992,128399998.0
2006-10-23 12:14:00,0.66995,0.66997,0.66993,0.66995,96500003.0
2006-10-23 12:15:00,0.66992,0.66993,0.66988,0.66993,122100003.0
2006-10-23 12:16:00,0.66995,0.66997,0.66987,0.66997,217000002.0
2006-10-23 12:17:00,0.67,0.67005,0.6699,0.67005,146300002.0
2006-10-23 12:18:00,0.67014,0.67023,0.67013,0.67021,207599997.0
2006-10-23 12:19:00,0.67025,0.67028,0.67024,0.67026,112500000.0
2006-10-23 12:20:00,0.67028,0.67032,0.67027,0.6703,210800002.0
2006-10-23 12:21:00,0.67027,0.67033,0.67027,0.67031,222799997.0
2006-10-23 12:22:00,0.67029,0.67029,0.6702,0.67025,153099999.0
2006-10-23 12:23:00,0.67025,0.67033,0.67025,0.67033,113900002.0
2006-10-23 12:24:00,0.67033,0.67036,0.67028,0.67036,186299999.0
2006-10-23 12:25:00,0.67035,0.67037,0.67031,0.67036,56799999.0
2006-10-23 12:26:00,0.67034,0.67046,0.67034,0.67042,198500000.0
2006-10-23 12:27:00,0.67043,0.67049,0.67043,0.67043,243899998.0
2006-10-23 12:28:00,0.67046,0.67047,0.67043,0.67043,125099999.0
2006-10-23 12:29:00,0.67042,0.67047,0.67032,0.67032,232600000.0
2006-10-23 12:30:00,0.67032,0.67043,0.67032,0.67042,107800000.0
2006-10-23 12:31:00,0.67042,0.67047,0.67042,0.67042,147300001.0
2006-10-23 12:32:00,0.67039,0.67039,0.67031,0.67031,135299997.0
2006-10-23 12:33:00,0.67032,0.67033,0.67032,0.67033,27099999.0
2006-10-23 12:34:00,0.67034,0.67039,0.67028,0.67032,164700002.0
2006-10-23 12:35:00,0.67034,0.67034,0.67033,0.67033,12000000.0
2006-10-23 12:36:00,0.67033,0.67037,0.6703,0.67037,87500001.0
2006-10-23 12:37:00,0.67043,0.67043,0.67035,0.6704,130299997.0
2006-10-23 12:38:00,0.67042,0.67051,0.67042,0.67049,186299999.0
2006-10-23 12:39:00,0.67051,0.67058,0.6705,0.67053,215000004.0
2006-10-23 12:40:00,0.67049,0.67049,0.67043,0.67048,145199999.0
2006-10-23 12:41:00,0.67044,0.67046,0.67039,0.67046,134000000.0
2006-10-23 12:42:00,0.67044,0.6705,0.67038,0.67045,172199997.0
2006-10-23 12:43:00,0.67038,0.67039,0.67032,0.67034,123099997.0
2006-10-23 12:44:00,0.67033,0.67039,0.67031,0.67033,129600003.0
2006-10-23 12:45:00,0.67035,0.67035,0.67027,0.67027,54700001.0
2006-10-23 12:46:00,0.67029,0.67029,0.67026,0.67026,121299998.0
2006-10-23 12:47:00,0.67027,0.67033,0.67027,0.67033,62900000.0
2006-10-23 12:48:00,0.67025,0.67029,0.67025,0.67029,26700000.0
2006-10-23 12:49:00,0.67025,0.67025,0.67015,0.67015,169999999.0
2006-10-23 12:50:00,0.67018,0.67022,0.67018,0.67019,267700002.0
2006-10-23 12:51:00,0.67023,0.67027,0.67022,0.67025,183500002.0
2006-10-23 12:52:00,0.67027,0.67027,0.67023,0.67023,3200000.0
2006-10-23 12:53:00,0.6702,0.67028,0.67003,0.67028,213299999.0
2006-10-23 12:54:00,0.67032,0.67038,0.67032,0.67035,161700001.0
2006-10-23 12:55:00,0.67037,0.67037,0.6703,0.6703,10400000.0
2006-10-23 12:56:00,0.67027,0.67033,0.67027,0.67029,136300004.0
2006-10-23 12:57:00,0.67034,0.6704,0.67028,0.67036,176300001.0
2006-10-23 12:58:00,0.6703,0.6703,0.67025,0.67025,198799995.0
2006-10-23 12:59:00,0.67024,0.67031,0.67022,0.67022,186999999.0
2006-10-23 13:00:00,0.67022,0.67022,0.67013,0.67013,81300000.0
2006-10-23 13:01:00,0.67013,0.67013,0.67007,0.67009,81500002.0
2006-10-23 13:02:00,0.67015,0.67016,0.67012,0.67012,124299997.0
2006-10-23 13:03:00,0.67009,0.67016,0.67009,0.67015,118100001.0
2006-10-23 13:04:00,0.67015,0.67022,0.67014,0.67015,181999999.0
2006-10-23 13:05:00,0.67019,0.6702,0.67014,0.67015,130199997.0
2006-10-23 13:06:00,0.67013,0.67015,0.67007,0.67013,195700001.0
2006-10-23 13:07:00,0.67015,0.67019,0.6701,0.67014,134300000.0
2006-10-23 13:08:00,0.67016,0.67017,0.67012,0.67017,23100000.0
2006-10-23 13:09:00,0.67011,0.6702,0.67011,0.67012,167899999.0
2006-10-23 13:10:00,0.67013,0.67017,0.67013,0.67015,175699997.0
2006-10-23 13:11:00,0.67021,0.67023,0.67018,0.67019,58700000.0
2006-10-23 13:12:00,0.67021,0.67028,0.67021,0.67027,146300000.0
2006-10-23 13:13:00,0.67021,0.67026,0.6702,0.67022,142100001.0
2006-10-23 13:14:00,0.67024,0.67029,0.67024,0.67028,204400003.0
2006-10-23 13:15:00,0.67031,0.67033,0.67022,0.67033,184499999.0
2006-10-23 13:16:00,0.6703,0.6703,0.67021,0.67021,231600003.0
2006-10-23 13:17:00,0.67025,0.6703,0.67021,0.67025,161899999.0
2006-10-23 13:18:00,0.6702,0.67026,0.6702,0.67022,78100000.0
2006-10-23 13:19:00,0.67023,0.67029,0.67023,0.67029,47299998.0
2006-10-23 13:20:00,0.67032,0.67036,0.67029,0.67032,84600002.0
2006-10-23 13:21:00,0.67029,0.67032,0.67029,0.67032,50100002.0
2006-10-23 13:22:00,0.67023,0.67023,0.67022,0.67022,35100001.0
2006-10-23 13:23:00,0.6702,0.67025,0.6702,0.67025,63500000.0
2006-10-23 13:24:00,0.67023,0.67024,0.67019,0.67024,128800001.0
2006-10-23 13:25:00,0.67022,0.67022,0.67005,0.67005,265899998.0
2006-10-23 13:26:00,0.67009,0.67011,0.67003,0.67011,63300001.0
2006-10-23 13:27:00,0.67013,0.67017,0.67006,0.67014,263200002.0
2006-10-23 13:28:00,0.67006,0.67012,0.67006,0.67008,105500002.0
2006-10-23 13:29:00,0.67012,0.67014,0.67009,0.67009,89299999.0
2006-10-23 13:30:00,0.67009,0.67013,0.67003,0.67006,102999998.0
2006-10-23 13:31:00,0.67007,0.67008,0.67002,0.67003,75600000.0
2006-10-23 13:32:00,0.67005,0.67005,0.67,0.67003,42399999.0
2006-10-23 13:33:00,0.67,0.67,0.66995,0.66996,77800000.0
2006-10-23 13:34:00,0.67004,0.67004,0.66996,0.66998,219299996.0
2006-10-23 13:35:00,0.67,0.67002,0.66994,0.66999,99800003.0
2006-10-23 13:36:00,0.67006,0.67006,0.66996,0.67,115399997.0
2006-10-23 13:37:00,0.66998,0.67008,0.66996,0.67008,135999999.0
2006-10-23 13:38:00,0.67002,0.67012,0.67002,0.67003,128300000.0
2006-10-23 13:39:00,0.67002,0.67007,0.67,0.67002,172699999.0
2006-10-23 13:40:00,0.67007,0.67014,0.66997,0.67014,172899998.0
2006-10-23 13:41:00,0.67005,0.67008,0.67005,0.67008,105199998.0
2006-10-23 13:42:00,0.67016,0.67018,0.67013,0.67017,194899995.0
2006-10-23 13:43:00,0.67016,0.67028,0.67016,0.67021,183700000.0
2006-10-23 13:44:00,0.67024,0.67024,0.67018,0.67018,120000001.0
2006-10-23 13:45:00,0.67019,0.67026,0.67019,0.67022,205299996.0
2006-10-23 13:46:00,0.67026,0.67032,0.67026,0.67027,226799997.0
2006-10-23 13:47:00,0.67031,0.67036,0.67029,0.67034,152200003.0
2006-10-23 13:48:00,0.67032,0.67032,0.67022,0.6703,85999999.0
2006-10-23 13:49:00,0.67035,0.67035,0.67027,0.67032,129899997.0
2006-10-23 13:50:00,0.6703,0.67037,0.6703,0.67035,131299999.0
2006-10-23 13:51:00,0.67027,0.67033,0.67021,0.67033,225800004.0
2006-10-23 13:52:00,0.67031,0.67037,0.6703,0.67033,134800001.0
2006-10-23 13:53:00,0.67036,0.67036,0.67027,0.67033,133099998.0
2006-10-23 13:54:00,0.67035,0.67037,0.6703,0.67033,188699997.0
2006-10-23 13:55:00,0.67038,0.6704,0.67038,0.6704,12800000.0
2006-10-23 13:56:00,0.67038,0.67047,0.67038,0.67045,108500001.0
2006-10-23 13:57:00,0.6704,0.67042,0.67038,0.6704,166199998.0
2006-10-23 13:58:00,0.67042,0.67043,0.67039,0.67041,124300003.0
2006-10-23 13:59:00,0.67038,0.67041,0.67038,0.67041,37599998.0
2006-10-23 14:00:00,0.67047,0.67051,0.67044,0.67049,119600000.0
2006-10-23 14:01:00,0.67048,0.67056,0.67048,0.67053,169800001.0
2006-10-23 14:02:00,0.67053,0.67058,0.6705,0.67058,75099998.0
2006-10-23 14:03:00,0.67056,0.67058,0.67054,0.67057,112600002.0
2006-10-23 14:04:00,0.67057,0.67064,0.67057,0.67064,87100001.0
2006-10-23 14:05:00,0.6706,0.67063,0.6706,0.6706,109700003.0
2006-10-23 14:06:00,0.67063,0.67065,0.67059,0.6706,271899998.0
2006-10-23 14:07:00,0.67056,0.6706,0.67048,0.67048,184600001.0
2006-10-23 14:08:00,0.67054,0.67056,0.67054,0.67056,60600000.0
2006-10-23 14:09:00,0.67056,0.67056,0.67054,0.67054,50200001.0
2006-10-23 14:10:00,0.67055,0.67055,0.67047,0.67055,143999998.0
2006-10-23 14:11:00,0.67049,0.67055,0.67049,0.67053,102000003.0
2006-10-23 14:12:00,0.67052,0.67053,0.67049,0.67049,69599999.0
2006-10-23 14:13:00,0.67051,0.67055,0.67047,0.67055,129800003.0
2006-10-23 14:14:00,0.67054,0.67054,0.67046,0.67048,115999997.0
2006-10-23 14:15:00,0.6705,0.67052,0.67046,0.67052,111999999.0
2006-10-23 14:16:00,0.67054,0.67054,0.67049,0.67049,135399997.0
2006-10-23 14:17:00,0.67046,0.67046,0.67043,0.67046,79899999.0
2006-10-23 14:18:00,0.67047,0.67052,0.67044,0.6705,64799999.0
2006-10-23 14:19:00,0.67045,0.67051,0.67043,0.67044,243400000.0
2006-10-23 14:20:00,0.67043,0.6705,0.6704,0.67045,186399998.0
2006-10-23 14:21:00,0.67046,0.67049,0.67045,0.67045,120500001.0
2006-10-23 14:22:00,0.67043,0.67051,0.67043,0.67051,102300001.0
2006-10-23 14:23:00,0.67049,0.67049,0.67043,0.67045,77799998.0
2006-10-23 14:24:00,0.67051,0.67066,0.67051,0.67066,147000000.0
2006-10-23 14:25:00,0.67063,0.67063,0.67051,0.67052,217899997.0
2006-10-23 14:26:00,0.67053,0.67056,0.67048,0.67048,226100000.0
2006-10-23 14:27:00,0.67049,0.67053,0.67044,0.67045,112199999.0
2006-10-23 14:28:00,0.67044,0.67047,0.67042,0.67042,113200000.0
2006-10-23 14:29:00,0.67047,0.67048,0.67041,0.67041,123199998.0
2006-10-23 14:30:00,0.67043,0.67047,0.67043,0.67045,163100002.0
2006-10-23 14:31:00,0.67047,0.67049,0.67045,0.67048,168500001.0
2006-10-23 14:32:00,0.67043,0.67049,0.67043,0.67048,138100002.0
2006-10-23 14:33:00,0.67047,0.67056,0.67047,0.67049,129599999.0
2006-10-23 14:34:00,0.67059,0.67059,0.67056,0.67056,34300000.0
2006-10-23 14:35:00,0.67061,0.67062,0.67058,0.67058,127200004.0
2006-10-23 14:36:00,0.67059,0.67059,0.67051,0.67058,158000005.0
2006-10-23 14:37:00,0.67055,0.67055,0.67047,0.6705,90899998.0
2006-10-23 14:38:00,0.67054,0.67059,0.67045,0.67059,61000001.0
2006-10-23 14:39:00,0.67059,0.67059,0.67052,0.67052,244500000.0
2006-10-23 14:40:00,0.67055,0.6706,0.67054,0.67054,94199998.0
2006-10-23 14:41:00,0.67055,0.67058,0.67055,0.67058,156300000.0
2006-10-23 14:42:00,0.6706,0.6706,0.67058,0.67058,38400000.0
2006-10-23 14:43:00,0.67063,0.67064,0.67053,0.67057,62600000.0
2006-10-23 14:44:00,0.6706,0.6706,0.67051,0.67056,237500006.0
2006-10-23 14:45:00,0.67058,0.67064,0.67054,0.67058,153600006.0
2006-10-23 14:46:00,0.67062,0.67062,0.67057,0.67057,181400001.0
2006-10-23 14:47:00,0.67057,0.67057,0.67046,0.67047,94499998.0
2006-10-23 14:48:00,0.67051,0.67052,0.67043,0.67043,78200001.0
2006-10-23 14:49:00,0.67043,0.67047,0.67038,0.67045,158700002.0
2006-10-23 14:50:00,0.67049,0.67054,0.67045,0.6705,152000000.0
2006-10-23 14:51:00,0.67048,0.67053,0.67047,0.67047,154700001.0
2006-10-23 14:52:00,0.67042,0.67047,0.67042,0.67047,136700001.0
2006-10-23 14:53:00,0.67051,0.67053,0.67044,0.6705,104100001.0
2006-10-23 14:54:00,0.67047,0.67053,0.67046,0.67048,166100002.0
2006-10-23 14:55:00,0.6705,0.67053,0.67047,0.67053,137000001.0
2006-10-23 14:56:00,0.67048,0.6705,0.67041,0.67043,222500005.0
2006-10-23 14:57:00,0.67046,0.67048,0.67036,0.67037,97199998.0
2006-10-23 14:58:00,0.67046,0.67047,0.67038,0.67039,103200002.0
2006-10-23 14:59:00,0.67038,0.67044,0.67038,0.67044,268700007.0
2006-10-23 15:00:00,0.67046,0.67046,0.67035,0.67038,219700004.0
2006-10-23 15:01:00,0.67043,0.67043,0.67036,0.67039,81900002.0
2006-10-23 15:02:00,0.67035,0.67045,0.67035,0.67042,68099999.0
2006-10-23 15:03:00,0.67043,0.67051,0.67043,0.67045,178799996.0
2006-10-23 15:04:00,0.67045,0.67053,0.67044,0.67053,149900003.0
2006-10-23 15:05:00,0.67057,0.6706,0.67051,0.67058,129099999.0
2006-10-23 15:06:00,0.67057,0.67057,0.67046,0.67046,106100000.0
2006-10-23 15:07:00,0.67053,0.6706,0.67053,0.6706,168600001.0
2006-10-23 15:08:00,0.67058,0.67058,0.67051,0.67053,133500003.0
2006-10-23 15:09:00,0.67057,0.67057,0.6705,0.6705,168699998.0
2006-10-23 15:10:00,0.67049,0.67049,0.67044,0.67044,55099999.0
2006-10-23 15:11:00,0.67049,0.67053,0.67043,0.67053,193399997.0
2006-10-23 15:12:00,0.67052,0.67052,0.67047,0.67047,94399999.0
2006-10-23 15:13:00,0.67045,0.67049,0.67042,0.67042,201399999.0
2006-10-23 15:14:00,0.67046,0.67046,0.67041,0.67042,159300002.0
2006-10-23 15:15:00,0.67037,0.67043,0.67037,0.67043,79000000.0
2006-10-23 15:16:00,0.67043,0.67048,0.67042,0.67046,88300000.0
2006-10-23 15:17:00,0.67049,0.67052,0.67045,0.67051,184400000.0
2006-10-23 15:18:00,0.67051,0.67056,0.67048,0.67055,142900001.0
2006-10-23 15:19:00,0.67051,0.6706,0.67051,0.67057,235399996.0
2006-10-23 15:20:00,0.67058,0.6706,0.67051,0.67056,86700000.0
2006-10-23 15:21:00,0.67055,0.67055,0.67055,0.67055,47300000.0
2006-10-23 15:22:00,0.67051,0.67053,0.67045,0.67053,73000002.0
2006-10-23 15:23:00,0.67047,0.67056,0.67047,0.67056,144399999.0
2006-10-23 15:24:00,0.67057,0.67063,0.67056,0.67063,86900001.0
2006-10-23 15:25:00,0.67067,0.6707,0.67062,0.67065,154300000.0
2006-10-23 15:26:00,0.67075,0.67078,0.67071,0.67078,77700001.0
2006-10-23 15:27:00,0.67077,0.67081,0.67071,0.67075,109100002.0
2006-10-23 15:28:00,0.6708,0.6708,0.67074,0.67076,140599995.0
2006-10-23 15:29:00,0.67081,0.67081,0.67079,0.67079,96599998.0
2006-10-23 15:30:00,0.67081,0.67082,0.67075,0.67075,73600002.0
2006-10-23 15:31:00,0.67077,0.67082,0.67071,0.6708,114100000.0
2006-10-23 15:32:00,0.67081,0.67081,0.6708,0.6708,64000000.0
2006-10-23 15:33:00,0.67079,0.67085,0.67074,0.67074,183500005.0
2006-10-23 15:34:00,0.67088,0.67088,0.67075,0.67075,99400001.0
2006-10-23 15:35:00,0.67086,0.67086,0.67075,0.67083,146199998.0
2006-10-23 15:36:00,0.67083,0.67087,0.67079,0.67085,245999999.0
2006-10-23 15:37:00,0.67081,0.67087,0.67081,0.67081,88599999.0
2006-10-23 15:38:00,0.67083,0.67083,0.67082,0.67082,29700001.0
2006-10-23 15:39:00,0.67085,0.67085,0.67083,0.67083,67000002.0
2006-10-23 15:40:00,0.67089,0.67091,0.67087,0.67087,182199997.0
2006-10-23 15:41:00,0.6708,0.67085,0.6708,0.67083,142099999.0
2006-10-23 15:42:00,0.67084,0.67084,0.67079,0.67083,105100004.0
2006-10-23 15:43:00,0.67079,0.67081,0.67075,0.67075,150700003.0
2006-10-23 15:44:00,0.67078,0.67082,0.67078,0.67081,137900000.0
2006-10-23 15:45:00,0.6708,0.67086,0.67077,0.67077,166499997.0
2006-10-23 15:46:00,0.67083,0.67083,0.67074,0.67074,8800000.0
2006-10-23 15:47:00,0.67077,0.6708,0.67073,0.67075,92800000.0
2006-10-23 15:48:00,0.67078,0.67082,0.67076,0.67077,200700001.0
2006-10-23 15:49:00,0.67077,0.67082,0.67072,0.67072,188400004.0
2006-10-23 15:50:00,0.67073,0.67078,0.67073,0.67076,66900000.0
2006-10-23 15:51:00,0.67085,0.67085,0.67082,0.67085,48600000.0
2006-10-23 15:52:00,0.67078,0.67083,0.67077,0.67077,106900001.0
2006-10-23 15:53:00,0.67072,0.67083,0.67072,0.67075,245999997.0
2006-10-23 15:54:00,0.67077,0.6708,0.67075,0.67076,114100000.0
2006-10-23 15:55:00,0.67081,0.67092,0.67081,0.67091,42300000.0
2006-10-23 15:56:00,0.67097,0.67099,0.67092,0.67093,102300002.0
2006-10-23 15:57:00,0.67096,0.67096,0.67085,0.67089,172699999.0
2006-10-23 15:58:00,0.67093,0.67093,0.67085,0.67085,10700000.0
2006-10-23 15:59:00,0.67085,0.67085,0.67085,0.67085,8800000.0
2006-10-23 16:00:00,0.67089,0.67094,0.67084,0.67089,199900000.0
2006-10-23 16:01:00,0.67089,0.67089,0.67084,0.67086,80700002.0
2006-10-23 16:02:00,0.67078,0.67083,0.67074,0.6708,96300001.0
2006-10-23 16:03:00,0.67073,0.67073,0.67067,0.67067,98100001.0
2006-10-23 16:04:00,0.67061,0.67066,0.67058,0.67062,135200001.0
2006-10-23 16:05:00,0.6706,0.67068,0.6706,0.67063,118200000.0
2006-10-23 16:06:00,0.67067,0.6707,0.67065,0.6707,66600001.0
2006-10-23 16:07:00,0.67068,0.67075,0.67068,0.67073,168699999.0
2006-10-23 16:08:00,0.67073,0.67075,0.6707,0.67073,256899997.0
2006-10-23 16:09:00,0.67073,0.67073,0.67065,0.67073,154199999.0
2006-10-23 16:10:00,0.67069,0.67071,0.67066,0.6707,118199998.0
2006-10-23 16:11:00,0.67068,0.67073,0.67067,0.67072,136700001.0
2006-10-23 16:12:00,0.6707,0.67073,0.67067,0.67068,123700002.0
2006-10-23 16:13:00,0.6707,0.6707,0.67067,0.6707,141899994.0
2006-10-23 16:14:00,0.67072,0.67073,0.67067,0.67067,129900002.0
2006-10-23 16:15:00,0.67065,0.67065,0.67065,0.67065,30300000.0
2006-10-23 16:16:00,0.67063,0.67065,0.67063,0.67065,5300000.0
2006-10-23 16:17:00,0.67056,0.67071,0.67056,0.67065,167200001.0
2006-10-23 16:18:00,0.67066,0.67068,0.67065,0.67065,221899995.0
2006-10-23 16:19:00,0.67064,0.67068,0.6706,0.67068,197100001.0
2006-10-23 16:20:00,0.67069,0.67074,0.67068,0.67068,101099997.0
2006-10-23 16:21:00,0.67067,0.67073,0.67067,0.67068,77400001.0
2006-10-23 16:22:00,0.67071,0.67071,0.6706,0.6706,88600002.0
2006-10-23 16:23:00,0.67067,0.67067,0.67065,0.67066,99699997.0
2006-10-23 16:24:00,0.67064,0.67064,0.67056,0.67057,228499995.0
2006-10-23 16:25:00,0.67056,0.67065,0.67056,0.67065,174700001.0
2006-10-23 16:26:00,0.67065,0.67065,0.6706,0.67065,64300002.0
2006-10-23 16:27:00,0.67066,0.6707,0.67063,0.67063,167599999.0
2006-10-23 16:28:00,0.67066,0.6707,0.67066,0.67066,58400001.0
2006-10-23 16:29:00,0.67066,0.67073,0.67065,0.67067,169000001.0
2006-10-23 16:30:00,0.67067,0.67068,0.67058,0.67062,191400004.0
2006-10-23 16:31:00,0.67061,0.67063,0.67058,0.67062,88700000.0
2006-10-23 16:32:00,0.67065,0.67072,0.67065,0.67072,53399998.0
2006-10-23 16:33:00,0.67077,0.67078,0.67072,0.67076,131000000.0
2006-10-23 16:34:00,0.67075,0.67076,0.67065,0.67065,107099998.0
2006-10-23 16:35:00,0.67072,0.67074,0.67067,0.67072,124800003.0
2006-10-23 16:36:00,0.67065,0.67065,0.67057,0.67057,122600000.0
2006-10-23 16:37:00,0.67061,0.67065,0.67059,0.67059,69599998.0
2006-10-23 16:38:00,0.67063,0.67073,0.67063,0.67067,151500003.0
2006-10-23 16:39:00,0.67065,0.67072,0.6706,0.67072,70900000.0
2006-10-23 16:40:00,0.67069,0.6707,0.67065,0.6707,151199995.0
2006-10-23 16:41:00,0.67065,0.67073,0.67065,0.67073,133900000.0
2006-10-23 16:42:00,0.67072,0.67075,0.6707,0.67075,46700001.0
2006-10-23 16:43:00,0.67068,0.67074,0.67067,0.67074,140700001.0
2006-10-23 16:44:00,0.6707,0.67075,0.6707,0.67075,92500001.0
2006-10-23 16:45:00,0.6707,0.67075,0.6707,0.67073,167100001.0
2006-10-23 16:46:00,0.67075,0.67077,0.6707,0.67075,315300001.0
2006-10-23 16:47:00,0.67072,0.67072,0.6707,0.67071,134999998.0
2006-10-23 16:48:00,0.67073,0.67073,0.67059,0.67065,155700000.0
2006-10-23 16:49:00,0.67074,0.67077,0.67061,0.67061,292699997.0
2006-10-23 16:50:00,0.67065,0.67067,0.67062,0.67062,118800000.0
2006-10-23 16:51:00,0.67067,0.67067,0.67066,0.67066,11200000.0
2006-10-23 16:52:00,0.67063,0.67068,0.67059,0.67066,51700001.0
2006-10-23 16:53:00,0.6707,0.67075,0.67067,0.67075,121099996.0
2006-10-23 16:54:00,0.67072,0.67073,0.67068,0.67068,83700000.0
2006-10-23 16:55:00,0.67073,0.67073,0.67069,0.67069,55299998.0
2006-10-23 16:56:00,0.67062,0.67066,0.67059,0.67064,108300001.0
2006-10-23 16:57:00,0.67068,0.67068,0.67061,0.67067,86699999.0
2006-10-23 16:58:00,0.67058,0.67058,0.67046,0.67051,171000003.0
2006-10-23 16:59:00,0.67045,0.67045,0.67037,0.67038,129300002.0
2006-10-23 17:00:00,0.67034,0.67045,0.67034,0.6704,179899998.0
2006-10-23 17:01:00,0.67043,0.67043,0.67036,0.6704,242500000.0
2006-10-23 17:02:00,0.67035,0.67041,0.67033,0.6704,141300001.0
2006-10-23 17:03:00,0.67038,0.67043,0.67035,0.67036,167899999.0
2006-10-23 17:04:00,0.67038,0.6704,0.67032,0.67033,92199999.0
2006-10-23 17:05:00,0.6703,0.67039,0.6703,0.67032,180900000.0
2006-10-23 17:06:00,0.67027,0.67029,0.67024,0.67025,160100000.0
2006-10-23 17:07:00,0.67023,0.67029,0.67022,0.67029,175499998.0
2006-10-23 17:08:00,0.67028,0.67032,0.67027,0.67027,76600001.0
2006-10-23 17:09:00,0.67032,0.67038,0.67026,0.6703,36700000.0
2006-10-23 17:10:00,0.67039,0.6704,0.67035,0.67039,169699997.0
2006-10-23 17:11:00,0.67035,0.67035,0.67033,0.67035,93400001.0
2006-10-23 17:12:00,0.67032,0.67032,0.67028,0.67028,3200000.0
2006-10-23 17:13:00,0.67025,0.67027,0.67015,0.67023,78200002.0
2006-10-23 17:14:00,0.67023,0.67025,0.6702,0.67025,177300002.0
2006-10-23 17:15:00,0.67025,0.67027,0.6702,0.67023,179200000.0
2006-10-23 17:16:00,0.67025,0.67027,0.6702,0.67022,218599998.0
2006-10-23 17:17:00,0.67018,0.67022,0.67014,0.67014,174399997.0
2006-10-23 17:18:00,0.6702,0.67031,0.6702,0.67027,145200000.0
2006-10-23 17:19:00,0.67027,0.67033,0.67022,0.67022,130299997.0
2006-10-23 17:20:00,0.67028,0.6703,0.67028,0.67028,103900000.0
2006-10-23 17:21:00,0.67028,0.67028,0.67018,0.6702,207600001.0
2006-10-23 17:22:00,0.67022,0.67031,0.67022,0.67025,131699999.0
2006-10-23 17:23:00,0.67022,0.67031,0.6702,0.6702,305399998.0
2006-10-23 17:24:00,0.67025,0.67031,0.67021,0.67024,171300003.0
2006-10-23 17:25:00,0.67026,0.67032,0.67026,0.67031,80600001.0
2006-10-23 17:26:00,0.67032,0.67032,0.67032,0.67032,8000000.0
2006-10-23 17:27:00,0.67028,0.67036,0.67028,0.67032,125300001.0
2006-10-23 17:28:00,0.67033,0.67033,0.67026,0.67027,92500002.0
2006-10-23 17:29:00,0.67023,0.67023,0.67016,0.67023,170500000.0
2006-10-23 17:30:00,0.67027,0.67034,0.67027,0.67032,86600001.0
2006-10-23 17:31:00,0.67032,0.67032,0.67026,0.67026,15200000.0
2006-10-23 17:32:00,0.67025,0.67034,0.67025,0.6703,226499997.0
2006-10-23 17:33:00,0.67035,0.67035,0.6703,0.6703,46400001.0
2006-10-23 17:34:00,0.67029,0.67029,0.6702,0.67022,163200000.0
2006-10-23 17:35:00,0.67024,0.67024,0.67019,0.6702,87799998.0
2006-10-23 17:36:00,0.67022,0.67028,0.67022,0.67023,191600004.0
2006-10-23 17:37:00,0.67022,0.67029,0.67021,0.67027,158500004.0
2006-10-23 17:38:00,0.67026,0.6703,0.67024,0.67027,228399999.0
2006-10-23 17:39:00,0.67026,0.67033,0.67026,0.67033,80100001.0
2006-10-23 17:40:00,0.67035,0.67036,0.67031,0.67035,177100000.0
2006-10-23 17:41:00,0.67029,0.67034,0.67029,0.6703,140700003.0
2006-10-23 17:42:00,0.67027,0.67033,0.67022,0.67022,155799999.0
2006-10-23 17:43:00,0.67027,0.67029,0.6702,0.67023,149400000.0
2006-10-23 17:44:00,0.67021,0.67028,0.67018,0.67028,192200000.0
2006-10-23 17:45:00,0.67023,0.67023,0.67017,0.67019,208900003.0
2006-10-23 17:46:00,0.67018,0.67018,0.67017,0.67017,50700001.0
2006-10-23 17:47:00,0.67012,0.67019,0.67012,0.67019,158499996.0
2006-10-23 17:48:00,0.67022,0.67025,0.67018,0.67018,87800002.0
2006-10-23 17:49:00,0.67014,0.67024,0.67014,0.67022,168300000.0
2006-10-23 17:50:00,0.67012,0.67021,0.67012,0.67021,71900002.0
2006-10-23 17:51:00,0.67023,0.67025,0.67023,0.67025,1600000.0
2006-10-23 17:52:00,0.67022,0.67022,0.67019,0.67022,221199997.0
2006-10-23 17:53:00,0.67023,0.67023,0.67018,0.67023,227099997.0
2006-10-23 17:54:00,0.67027,0.67034,0.67027,0.67034,78299998.0
2006-10-23 17:55:00,0.67028,0.67031,0.67024,0.6703,183199997.0
2006-10-23 17:56:00,0.67034,0.67034,0.67028,0.67028,152600001.0
2006-10-23 17:57:00,0.67025,0.67031,0.67023,0.67023,202699995.0
2006-10-23 17:58:00,0.67027,0.67031,0.67027,0.67031,182800003.0
2006-10-23 17:59:00,0.67035,0.67035,0.67032,0.67032,193999995.0
2006-10-23 18:00:00,0.67029,0.67033,0.67022,0.67033,114100004.0
2006-10-23 18:01:00,0.67039,0.67043,0.67031,0.67038,1448299996.0
2006-10-23 18:02:00,0.67037,0.67039,0.67031,0.67034,1479799996.0
2006-10-23 18:03:00,0.67032,0.67035,0.67026,0.67027,1645400011.0
2006-10-23 18:04:00,0.67023,0.67026,0.67018,0.67021,784799998.0
2006-10-23 18:05:00,0.67013,0.67024,0.67013,0.67015,1187600005.0
2006-10-23 18:06:00,0.67015,0.67024,0.67013,0.67022,1594000010.0
2006-10-23 18:07:00,0.67024,0.67026,0.67013,0.67022,1920499991.0
2006-10-23 18:09:00,0.67022,0.67027,0.67018,0.67023,945400006.0
2006-10-23 18:10:00,0.67026,0.67036,0.67024,0.6703,826700004.0
2006-10-23 18:11:00,0.67025,0.67033,0.67024,0.67033,1145500006.0
2006-10-23 18:12:00,0.67023,0.67028,0.67016,0.67016,939100003.0
2006-10-23 18:13:00,0.67017,0.67027,0.67017,0.67023,910299995.0
2006-10-23 18:14:00,0.67026,0.67031,0.67023,0.6703,1537300004.0
2006-10-23 18:15:00,0.6701,0.6701,0.67,0.67,1120999995.0
2006-10-23 18:16:00,0.67027,0.67036,0.67026,0.67026,1120999995.0
2006-10-23 18:17:00,0.6702,0.67024,0.67014,0.67023,955299998.0
2006-10-23 18:18:00,0.67022,0.67023,0.67014,0.67023,754300003.0
2006-10-23 18:19:00,0.67025,0.67027,0.67017,0.67023,647300005.0
2006-10-23 18:20:00,0.67024,0.67028,0.67019,0.67028,728899999.0
2006-10-23 18:21:00,0.67024,0.67024,0.67014,0.67017,958300003.0
2006-10-23 18:22:00,0.67019,0.67022,0.6701,0.67022,1057400000.0
2006-10-23 18:23:00,0.67025,0.67026,0.67019,0.67025,1183899998.0
2006-10-23 18:24:00,0.67014,0.67024,0.67012,0.67013,796399997.0
2006-10-23 18:25:00,0.67013,0.67022,0.67013,0.67017,834699992.0
2006-10-23 18:26:00,0.67021,0.67026,0.67012,0.67022,1177800005.0
2006-10-23 18:27:00,0.67022,0.67025,0.67019,0.67023,850500005.0
2006-10-23 18:28:00,0.67023,0.67028,0.67016,0.67028,613699996.0
2006-10-23 18:29:00,0.6702,0.67028,0.67018,0.67021,996199999.0
2006-10-23 18:30:00,0.67019,0.67021,0.67004,0.67013,823799997.0
2006-10-23 18:31:00,0.67007,0.67009,0.66995,0.66995,441800004.0
2006-10-23 18:32:00,0.66995,0.66997,0.66988,0.6699,628100003.0
2006-10-23 18:33:00,0.66993,0.66997,0.6699,0.66995,984099992.0
2006-10-23 18:34:00,0.66993,0.67003,0.66992,0.66998,1095299992.0
2006-10-23 18:35:00,0.67002,0.67005,0.67,0.67003,523199996.0
2006-10-23 18:36:00,0.67,0.6701,0.67,0.67005,154400000.0
2006-10-23 18:37:00,0.67004,0.6701,0.67002,0.67007,338600003.0
2006-10-23 18:38:00,0.67003,0.67005,0.66998,0.66998,237000002.0
2006-10-23 18:39:00,0.67002,0.67005,0.67,0.67003,479499998.0
2006-10-23 18:40:00,0.67004,0.67004,0.66997,0.67001,484599997.0
2006-10-23 18:41:00,0.67002,0.6701,0.67001,0.6701,624100005.0
2006-10-23 18:42:00,0.67009,0.6702,0.67004,0.6701,484700008.0
2006-10-23 18:43:00,0.67007,0.67015,0.67007,0.67012,281399994.0
2006-10-23 18:44:00,0.67013,0.67013,0.67004,0.67004,724800000.0
2006-10-23 18:45:00,0.67002,0.67002,0.66988,0.66988,225900000.0
2006-10-23 18:46:00,0.66992,0.66997,0.66992,0.66992,193199998.0
2006-10-23 18:47:00,0.66997,0.66997,0.66993,0.66995,208999998.0
2006-10-23 18:48:00,0.66992,0.66995,0.66987,0.66995,329800003.0
2006-10-23 18:49:00,0.6699,0.66998,0.6699,0.66995,85200001.0
2006-10-23 18:50:00,0.66992,0.66996,0.6699,0.66996,101100002.0
2006-10-23 18:51:00,0.67005,0.67006,0.67002,0.67005,451100004.0
2006-10-23 18:52:00,0.67009,0.67015,0.67007,0.6701,401799995.0
2006-10-23 18:53:00,0.67007,0.6701,0.66997,0.66997,786800000.0
2006-10-23 18:54:00,0.67003,0.67011,0.67002,0.67007,350199998.0
2006-10-23 18:55:00,0.67001,0.67003,0.66995,0.67001,773300005.0
2006-10-23 18:56:00,0.67004,0.67014,0.67004,0.67008,429299999.0
2006-10-23 18:57:00,0.67012,0.67019,0.67011,0.67012,412500004.0
2006-10-23 18:58:00,0.6701,0.67016,0.67009,0.67012,1047100002.0
2006-10-23 18:59:00,0.6701,0.67016,0.67009,0.6701,789399999.0
2006-10-23 19:00:00,0.6701,0.67016,0.6701,0.67011,475400000.0
2006-10-23 19:01:00,0.67014,0.67018,0.67012,0.67018,109899998.0
2006-10-23 19:02:00,0.6702,0.6702,0.67015,0.6702,576399997.0
2006-10-23 19:03:00,0.67016,0.67022,0.67009,0.67012,623500000.0
2006-10-23 19:04:00,0.67017,0.67021,0.67015,0.67019,390899997.0
2006-10-23 19:05:00,0.67017,0.67022,0.67015,0.67022,390200001.0
2006-10-23 19:06:00,0.67012,0.67019,0.67011,0.67012,678699998.0
2006-10-23 19:07:00,0.67017,0.67017,0.6701,0.67012,312900001.0
2006-10-23 19:08:00,0.67017,0.67017,0.67007,0.67008,902100006.0
2006-10-23 19:09:00,0.6701,0.67018,0.6701,0.67018,640700000.0
2006-10-23 19:10:00,0.67017,0.67017,0.67006,0.67014,247599997.0
2006-10-23 19:11:00,0.67011,0.67018,0.67006,0.67018,212999995.0
2006-10-23 19:12:00,0.67015,0.67015,0.6701,0.6701,184499998.0
2006-10-23 19:13:00,0.6702,0.67024,0.67017,0.67018,402599999.0
2006-10-23 19:14:00,0.67021,0.67024,0.67017,0.67018,251299997.0
2006-10-23 19:15:00,0.67018,0.67021,0.67013,0.67017,708300004.0
2006-10-23 19:16:00,0.67018,0.67022,0.67015,0.67016,182699997.0
2006-10-23 19:17:00,0.67015,0.67015,0.67011,0.67015,357699997.0
2006-10-23 19:18:00,0.67013,0.67017,0.67012,0.67017,287600005.0
2006-10-23 19:19:00,0.67014,0.67015,0.67009,0.67015,335400001.0
2006-10-23 19:20:00,0.67012,0.67014,0.67008,0.67008,267499998.0
2006-10-23 19:21:00,0.67008,0.67013,0.67006,0.67013,437499999.0
2006-10-23 19:22:00,0.67015,0.67017,0.67013,0.67015,363300004.0
2006-10-23 19:23:00,0.67012,0.67019,0.67011,0.67019,353700007.0
2006-10-23 19:24:00,0.6702,0.67024,0.67015,0.67015,177300002.0
2006-10-23 19:25:00,0.67014,0.67025,0.67008,0.67025,110100000.0
2006-10-23 19:26:00,0.67027,0.6703,0.6702,0.67022,501299997.0
2006-10-23 19:27:00,0.67017,0.67024,0.67016,0.67024,673799997.0
2006-10-23 19:28:00,0.67022,0.67027,0.67017,0.67027,293799998.0
2006-10-23 19:29:00,0.67025,0.67028,0.67019,0.67025,452799999.0
2006-10-23 19:30:00,0.67023,0.67027,0.67022,0.67023,712900008.0
2006-10-23 19:31:00,0.67022,0.67027,0.6702,0.67025,715999996.0
2006-10-23 19:32:00,0.67026,0.67026,0.67016,0.67019,380400002.0
2006-10-23 19:33:00,0.67015,0.6702,0.67015,0.67015,252800005.0
2006-10-23 19:34:00,0.67015,0.67015,0.67013,0.67015,342500002.0
2006-10-23 19:35:00,0.67015,0.67017,0.67012,0.67015,580900003.0
2006-10-23 19:36:00,0.67018,0.67018,0.6701,0.67015,511199996.0
2006-10-23 19:37:00,0.67013,0.67013,0.67003,0.67003,365800007.0
2006-10-23 19:38:00,0.67006,0.67009,0.67003,0.67003,333900003.0
2006-10-23 19:39:00,0.67,0.67009,0.67,0.67002,707299995.0
2006-10-23 19:40:00,0.66994,0.66994,0.66964,0.66964,505299997.0
2006-10-23 19:41:00,0.66963,0.66972,0.66963,0.66971,585199994.0
2006-10-23 19:42:00,0.66971,0.66973,0.66966,0.66973,259499997.0
2006-10-23 19:43:00,0.66973,0.66975,0.66972,0.66975,124099998.0
2006-10-23 19:44:00,0.66972,0.66981,0.66972,0.66977,398300005.0
2006-10-23 19:45:00,0.66981,0.66984,0.66978,0.66978,305200000.0
2006-10-23 19:46:00,0.66978,0.6698,0.66976,0.6698,198899997.0
2006-10-23 19:47:00,0.66974,0.6698,0.6697,0.6698,82400002.0
2006-10-23 19:48:00,0.6698,0.6698,0.66977,0.6698,130399997.0
2006-10-23 19:49:00,0.66976,0.66978,0.66972,0.66978,196699998.0
2006-10-23 19:50:00,0.6698,0.66982,0.66974,0.66976,428699995.0
2006-10-23 19:51:00,0.66975,0.66982,0.66973,0.6698,361300002.0
2006-10-23 19:52:00,0.6698,0.66987,0.6698,0.6698,308399993.0
2006-10-23 19:53:00,0.6698,0.66983,0.66976,0.66976,159500000.0
2006-10-23 19:54:00,0.66977,0.66977,0.66973,0.66976,186700003.0
2006-10-23 19:55:00,0.66981,0.66983,0.6698,0.6698,159999999.0
2006-10-23 19:56:00,0.66981,0.66985,0.66981,0.66985,189399997.0
2006-10-23 19:57:00,0.66985,0.66985,0.66977,0.66982,595799995.0
2006-10-23 19:58:00,0.66983,0.66985,0.6698,0.66982,258299995.0
2006-10-23 19:59:00,0.66982,0.66982,0.66975,0.66977,600900005.0
2006-10-23 20:00:00,0.66983,0.66983,0.66977,0.66977,169099999.0
2006-10-23 20:01:00,0.66977,0.66981,0.66977,0.66977,268400001.0
2006-10-23 20:02:00,0.66977,0.66978,0.66972,0.66972,101400000.0
2006-10-23 20:03:00,0.66975,0.66975,0.66972,0.66975,182000001.0
2006-10-23 20:04:00,0.66976,0.66978,0.66976,0.66976,136399998.0
2006-10-23 20:05:00,0.66975,0.66975,0.66972,0.66975,127100000.0
2006-10-23 20:06:00,0.66971,0.66973,0.66969,0.66973,127300001.0
2006-10-23 20:07:00,0.66972,0.66974,0.6697,0.66971,150499998.0
2006-10-23 20:08:00,0.66972,0.66975,0.66969,0.66975,613000001.0
2006-10-23 20:09:00,0.66972,0.66975,0.66966,0.66975,117299999.0
2006-10-23 20:10:00,0.66973,0.66973,0.66968,0.66973,107100001.0
2006-10-23 20:11:00,0.66972,0.66978,0.66971,0.66972,277500000.0
2006-10-23 20:12:00,0.6697,0.66976,0.66964,0.66975,1036300005.0
2006-10-23 20:13:00,0.66973,0.66975,0.66968,0.66973,513599990.0
2006-10-23 20:14:00,0.66977,0.6698,0.66976,0.66978,407199999.0
2006-10-23 20:15:00,0.6698,0.6698,0.6697,0.66972,921200005.0
2006-10-23 20:16:00,0.66972,0.66977,0.66972,0.66977,428900001.0
2006-10-23 20:17:00,0.6698,0.66983,0.66977,0.66979,63700000.0
2006-10-23 20:18:00,0.66976,0.66983,0.66974,0.66977,266800000.0
2006-10-23 20:19:00,0.6698,0.66987,0.66979,0.6698,615500001.0
2006-10-23 20:20:00,0.66984,0.66989,0.66982,0.66988,384900001.0
2006-10-23 20:21:00,0.66985,0.66985,0.66983,0.66983,18200000.0
2006-10-23 20:22:00,0.66982,0.66984,0.66977,0.66984,158599998.0
2006-10-23 20:23:00,0.66985,0.66987,0.66985,0.66985,568100005.0
2006-10-23 20:24:00,0.6698,0.66985,0.6698,0.6698,280300004.0
2006-10-23 20:25:00,0.6698,0.66985,0.6698,0.66983,450699998.0
2006-10-23 20:26:00,0.66983,0.66987,0.66977,0.66985,902899999.0
2006-10-23 20:27:00,0.66983,0.66986,0.66978,0.66984,344200004.0
2006-10-23 20:28:00,0.66988,0.66988,0.66982,0.66985,548399993.0
2006-10-23 20:29:00,0.66986,0.66986,0.66976,0.6698,599300005.0
2006-10-23 20:30:00,0.66983,0.66988,0.66978,0.66985,1538700003.0
2006-10-23 20:31:00,0.66983,0.66986,0.66975,0.66979,994099997.0
2006-10-23 20:32:00,0.66981,0.66986,0.66971,0.6698,1532999993.0
2006-10-23 20:33:00,0.66985,0.66987,0.66981,0.66981,218199999.0
2006-10-23 20:34:00,0.66982,0.6699,0.66954,0.66964,548799995.0
2006-10-23 20:35:00,0.6698,0.66983,0.66972,0.66983,288000002.0
2006-10-23 20:36:00,0.66976,0.6698,0.66969,0.66972,195600002.0
2006-10-23 20:37:00,0.6697,0.66973,0.66963,0.66963,681700000.0
2006-10-23 20:38:00,0.66962,0.66974,0.66962,0.66968,836499997.0
2006-10-23 20:39:00,0.6697,0.66975,0.6697,0.6697,419800002.0
2006-10-23 20:40:00,0.6697,0.66978,0.6697,0.66972,577200004.0
2006-10-23 20:41:00,0.6697,0.66977,0.66968,0.66977,521499997.0
2006-10-23 20:42:00,0.66978,0.6698,0.66976,0.66976,167499996.0
2006-10-23 20:43:00,0.66974,0.66976,0.66969,0.66975,570200006.0
2006-10-23 20:44:00,0.66979,0.66979,0.66971,0.66972,987999995.0
2006-10-23 20:45:00,0.66979,0.66979,0.66969,0.66975,362500004.0
2006-10-23 20:46:00,0.6698,0.6698,0.6697,0.66972,273799999.0
2006-10-23 20:47:00,0.66971,0.66975,0.66968,0.66975,657399989.0
2006-10-23 20:48:00,0.66975,0.66978,0.66968,0.66973,675300001.0
2006-10-23 20:49:00,0.66977,0.6698,0.66973,0.6698,294099999.0
2006-10-23 20:50:00,0.66978,0.66978,0.66969,0.66977,1493900003.0
2006-10-23 20:51:00,0.66978,0.6698,0.66975,0.66977,591200003.0
2006-10-23 20:52:00,0.66982,0.66987,0.66979,0.66982,568699995.0
2006-10-23 20:53:00,0.66985,0.66987,0.6698,0.66982,1001599993.0
2006-10-23 20:54:00,0.66988,0.66993,0.66982,0.66987,564799999.0
2006-10-23 20:55:00,0.66983,0.66983,0.66977,0.66978,288299998.0
2006-10-23 20:56:00,0.66981,0.66986,0.66974,0.6698,1195599997.0
2006-10-23 20:57:00,0.66977,0.66983,0.66977,0.6698,1077699996.0
2006-10-23 20:58:00,0.6698,0.66987,0.6698,0.66985,723899996.0
2006-10-23 20:59:00,0.66982,0.66982,0.6697,0.66977,1769600002.0
2006-10-23 21:00:00,0.66981,0.66982,0.66972,0.66972,1688200002.0
2006-10-23 21:01:00,0.66976,0.66983,0.66973,0.6698,875799998.0
2006-10-23 21:02:00,0.6698,0.6698,0.66971,0.66972,511600010.0
2006-10-23 21:03:00,0.66972,0.66984,0.66972,0.66979,582400006.0
2006-10-23 21:04:00,0.66981,0.66981,0.66969,0.66969,462300004.0
2006-10-23 21:05:00,0.6697,0.66976,0.66967,0.6697,683999990.0
2006-10-23 21:06:00,0.66965,0.66973,0.66965,0.6697,557200003.0
2006-10-23 21:07:00,0.6697,0.66975,0.6697,0.6697,193400005.0
2006-10-23 21:08:00,0.66974,0.6698,0.66967,0.66969,127699997.0
2006-10-23 21:09:00,0.6697,0.66975,0.66969,0.66975,320199998.0
2006-10-23 21:10:00,0.66977,0.66985,0.66977,0.66985,160399998.0
2006-10-23 21:11:00,0.66983,0.66985,0.66981,0.66985,93500001.0
2006-10-23 21:12:00,0.6698,0.66981,0.66977,0.66977,40400001.0
2006-10-23 21:13:00,0.66975,0.66975,0.66969,0.66972,351300005.0
2006-10-23 21:14:00,0.66976,0.66985,0.66975,0.66983,474800000.0
2006-10-23 21:15:00,0.66979,0.66984,0.66977,0.66984,247100004.0
2006-10-23 21:16:00,0.66978,0.66982,0.66977,0.6698,448999993.0
2006-10-23 21:17:00,0.66978,0.66978,0.66973,0.66978,247500002.0
2006-10-23 21:18:00,0.66975,0.66975,0.66968,0.66975,126099997.0
2006-10-23 21:19:00,0.66973,0.66975,0.6697,0.6697,368100003.0
2006-10-23 21:20:00,0.66975,0.66975,0.6697,0.66972,1005900005.0
2006-10-23 21:21:00,0.66977,0.66982,0.66975,0.66975,429100003.0
2006-10-23 21:22:00,0.66975,0.66978,0.66966,0.66976,850500007.0
2006-10-23 21:23:00,0.66974,0.66982,0.66973,0.66982,81700001.0
2006-10-23 21:24:00,0.66977,0.66977,0.66965,0.66965,301099999.0
2006-10-23 21:25:00,0.66968,0.6698,0.66968,0.66979,240799998.0
2006-10-23 21:26:00,0.66984,0.66984,0.66977,0.66977,74100000.0
2006-10-23 21:27:00,0.66981,0.66985,0.66979,0.66985,218599998.0
2006-10-23 21:28:00,0.66985,0.66987,0.6698,0.66983,309500000.0
2006-10-23 21:29:00,0.66983,0.66983,0.66982,0.66982,117300000.0
2006-10-23 21:30:00,0.6698,0.66983,0.6698,0.66983,95400000.0
2006-10-23 21:31:00,0.66983,0.66985,0.6698,0.66983,227300001.0
2006-10-23 21:32:00,0.66983,0.66987,0.66983,0.66985,570599996.0
2006-10-23 21:33:00,0.66982,0.66982,0.66973,0.66973,374299999.0
2006-10-23 21:34:00,0.6697,0.6697,0.66964,0.66964,604199996.0
2006-10-23 21:35:00,0.66963,0.66963,0.66952,0.66954,195400000.0
2006-10-23 21:36:00,0.66952,0.66959,0.66951,0.66957,139599999.0
2006-10-23 21:37:00,0.66963,0.66963,0.66957,0.66963,358499997.0
2006-10-23 21:38:00,0.66962,0.66965,0.6696,0.66965,177100000.0
2006-10-23 21:39:00,0.6696,0.66967,0.6696,0.66967,123800000.0
2006-10-23 21:40:00,0.66962,0.66968,0.66962,0.66962,222100002.0
2006-10-23 21:41:00,0.66963,0.66968,0.66963,0.66968,110800000.0
2006-10-23 21:42:00,0.66967,0.66969,0.6696,0.66968,186100002.0
2006-10-23 21:43:00,0.66967,0.66972,0.66963,0.66965,359400001.0
2006-10-23 21:44:00,0.66965,0.66973,0.66965,0.66973,506799991.0
2006-10-23 21:45:00,0.66975,0.66975,0.66975,0.66975,67700001.0
2006-10-23 21:46:00,0.66975,0.66975,0.66971,0.66971,438300001.0
2006-10-23 21:47:00,0.66971,0.66975,0.66971,0.66974,292200005.0
2006-10-23 21:48:00,0.66975,0.66975,0.6697,0.66972,187199998.0
2006-10-23 21:49:00,0.66972,0.66975,0.66972,0.66975,217199999.0
2006-10-23 21:50:00,0.66972,0.66975,0.6697,0.66975,69400000.0
2006-10-23 21:51:00,0.66975,0.66975,0.66972,0.66972,207899997.0
2006-10-23 21:52:00,0.6697,0.66977,0.6697,0.6697,132399996.0
2006-10-23 21:53:00,0.66975,0.66975,0.66972,0.66972,143699999.0
2006-10-23 21:54:00,0.66971,0.66971,0.66964,0.6697,415299998.0
2006-10-23 21:55:00,0.66972,0.66975,0.6697,0.6697,222600006.0
2006-10-23 21:56:00,0.66972,0.66973,0.6697,0.6697,214599994.0
2006-10-23 21:57:00,0.66972,0.66975,0.6697,0.66972,262100001.0
2006-10-23 21:58:00,0.66971,0.66978,0.6697,0.66971,151899999.0
2006-10-23 21:59:00,0.66976,0.66986,0.66972,0.66986,291700001.0
2006-10-23 22:00:00,0.66981,0.66981,0.66967,0.66973,248800005.0
2006-10-23 22:01:00,0.66971,0.66976,0.66967,0.66974,286200001.0
2006-10-23 22:02:00,0.66975,0.66978,0.6697,0.6697,399500003.0
2006-10-23 22:03:00,0.66968,0.66972,0.66965,0.66972,460400003.0
2006-10-23 22:04:00,0.66973,0.66974,0.66965,0.66968,267100002.0
2006-10-23 22:05:00,0.66965,0.66973,0.66965,0.66968,145300000.0
2006-10-23 22:06:00,0.6697,0.66971,0.66965,0.66971,171399998.0
2006-10-23 22:07:00,0.6697,0.66975,0.6697,0.66975,99800002.0
2006-10-23 22:08:00,0.66971,0.66972,0.66962,0.66962,339500000.0
2006-10-23 22:09:00,0.66962,0.66969,0.66962,0.66969,170099995.0
2006-10-23 22:10:00,0.66964,0.66973,0.6696,0.66965,128699999.0
2006-10-23 22:11:00,0.66967,0.66972,0.66966,0.66971,80700002.0
2006-10-23 22:12:00,0.66972,0.66972,0.66967,0.66972,518399997.0
2006-10-23 22:13:00,0.66971,0.66972,0.66969,0.66972,112600002.0
2006-10-23 22:14:00,0.66972,0.66975,0.66972,0.66975,85299998.0
2006-10-23 22:15:00,0.66973,0.66973,0.66966,0.66971,555600005.0
2006-10-23 22:16:00,0.66972,0.66973,0.66963,0.66967,630999997.0
2006-10-23 22:17:00,0.66972,0.66972,0.66969,0.6697,74700001.0
2006-10-23 22:18:00,0.66968,0.66969,0.66967,0.66969,49800000.0
2006-10-23 22:19:00,0.66971,0.66972,0.66968,0.66968,168099998.0
2006-10-23 22:20:00,0.66967,0.66967,0.66963,0.66963,115500000.0
2006-10-23 22:21:00,0.66961,0.66961,0.66955,0.66955,404399998.0
2006-10-23 22:22:00,0.66957,0.66964,0.66957,0.6696,425199995.0
2006-10-23 22:23:00,0.66962,0.66971,0.66959,0.66959,419700002.0
2006-10-23 22:24:00,0.6696,0.66964,0.66956,0.6696,277299997.0
2006-10-23 22:25:00,0.66956,0.66972,0.66956,0.66972,383300001.0
2006-10-23 22:26:00,0.66971,0.66974,0.66964,0.66964,301200000.0
2006-10-23 22:27:00,0.66962,0.66962,0.66962,0.66962,130300000.0
2006-10-23 22:28:00,0.6696,0.66963,0.66957,0.6696,155700000.0
2006-10-23 22:29:00,0.66965,0.66968,0.6696,0.6696,360999996.0
2006-10-23 22:30:00,0.66963,0.66965,0.66962,0.66962,73800001.0
2006-10-23 22:31:00,0.66963,0.66963,0.6696,0.6696,84099999.0
2006-10-23 22:32:00,0.66963,0.66963,0.6696,0.6696,295500006.0
2006-10-23 22:33:00,0.6696,0.66963,0.6696,0.66963,190699998.0
2006-10-23 22:34:00,0.66962,0.66962,0.66956,0.6696,307100002.0
2006-10-23 22:35:00,0.66963,0.66964,0.66958,0.66964,196099993.0
2006-10-23 22:36:00,0.66974,0.66974,0.66961,0.66961,73400000.0
2006-10-23 22:37:00,0.66961,0.66966,0.6696,0.6696,384499999.0
2006-10-23 22:38:00,0.66963,0.66963,0.66962,0.66962,63199998.0
2006-10-23 22:39:00,0.66963,0.6697,0.66962,0.66963,305200001.0
2006-10-23 22:40:00,0.6696,0.6696,0.66951,0.66959,376099999.0
2006-10-23 22:41:00,0.6696,0.66969,0.6696,0.66967,223500002.0
2006-10-23 22:42:00,0.66957,0.66966,0.66957,0.6696,176800004.0
2006-10-23 22:43:00,0.6696,0.66967,0.6696,0.66965,147300005.0
2006-10-23 22:44:00,0.66963,0.66963,0.66954,0.66962,47200000.0
2006-10-23 22:45:00,0.66968,0.66968,0.66962,0.66965,162799995.0
2006-10-23 22:46:00,0.66965,0.66968,0.66965,0.66965,47199999.0
2006-10-23 22:47:00,0.66969,0.66969,0.66959,0.66959,173200002.0
2006-10-23 22:48:00,0.66959,0.66967,0.66956,0.66958,354600003.0
2006-10-23 22:49:00,0.66968,0.66968,0.6696,0.6696,123599998.0
2006-10-23 22:50:00,0.66965,0.66968,0.66962,0.66962,77399997.0
2006-10-23 22:51:00,0.66963,0.66963,0.6696,0.66963,54200001.0
2006-10-23 22:52:00,0.66966,0.66973,0.66966,0.6697,104400003.0
2006-10-23 22:53:00,0.6697,0.66981,0.66969,0.66981,88499999.0
2006-10-23 22:54:00,0.66981,0.66985,0.66977,0.66981,55700000.0
2006-10-23 22:55:00,0.66983,0.66985,0.66983,0.66985,74900002.0
2006-10-23 22:56:00,0.66985,0.66985,0.6698,0.66983,75899998.0
2006-10-23 22:57:00,0.66975,0.66978,0.66973,0.66977,237700000.0
2006-10-23 22:58:00,0.66977,0.66982,0.66967,0.6697,448500001.0
2006-10-23 22:59:00,0.66967,0.66968,0.66951,0.6696,285500001.0
2006-10-23 23:00:00,0.66924,0.66953,0.66924,0.66953,113100000.0
2006-10-23 23:01:00,0.66962,0.66973,0.66962,0.66973,91100002.0
2006-10-23 23:02:00,0.66968,0.66971,0.6696,0.66971,89599999.0
2006-10-23 23:03:00,0.66975,0.66975,0.66972,0.66975,155500004.0
2006-10-23 23:04:00,0.66975,0.66975,0.6697,0.66972,39700001.0
2006-10-23 23:05:00,0.66979,0.66987,0.66956,0.6698,183499995.0
2006-10-23 23:06:00,0.66975,0.66978,0.66973,0.66975,191400001.0
2006-10-23 23:07:00,0.6697,0.66972,0.66967,0.66968,79300001.0
2006-10-23 23:08:00,0.66969,0.66971,0.66969,0.6697,113999996.0
2006-10-23 23:09:00,0.66973,0.66973,0.66965,0.66973,149400002.0
2006-10-23 23:10:00,0.66969,0.66969,0.66949,0.66952,98100000.0
2006-10-23 23:11:00,0.66978,0.66978,0.6697,0.66972,328700004.0
2006-10-23 23:12:00,0.66974,0.66982,0.66974,0.6698,163900006.0
2006-10-23 23:13:00,0.66973,0.66981,0.6697,0.66981,135099999.0
2006-10-23 23:14:00,0.66973,0.66977,0.66967,0.6697,129800001.0
2006-10-23 23:15:00,0.66982,0.66985,0.66979,0.66984,114300000.0
2006-10-23 23:16:00,0.66975,0.66975,0.66968,0.66968,69399997.0
2006-10-23 23:17:00,0.66964,0.66967,0.66958,0.66967,135600000.0
2006-10-23 23:18:00,0.66962,0.66962,0.6696,0.6696,35800001.0
2006-10-23 23:19:00,0.66963,0.66963,0.66963,0.66963,47900000.0
2006-10-23 23:20:00,0.66963,0.66965,0.66962,0.66965,159600000.0
2006-10-23 23:21:00,0.66963,0.66963,0.66963,0.66963,22400000.0
2006-10-23 23:22:00,0.66961,0.66975,0.66961,0.66975,59099999.0
2006-10-23 23:23:00,0.66973,0.66973,0.66962,0.66962,241899995.0
2006-10-23 23:24:00,0.66968,0.66968,0.66962,0.66962,35799999.0
2006-10-23 23:25:00,0.66961,0.66972,0.66958,0.66972,86400002.0
2006-10-23 23:26:00,0.66972,0.66975,0.66972,0.66975,270500001.0
2006-10-23 23:27:00,0.66973,0.66973,0.6697,0.66971,216100001.0
2006-10-23 23:28:00,0.66976,0.66976,0.66963,0.66968,211600006.0
2006-10-23 23:29:00,0.66976,0.66982,0.66975,0.66975,100499999.0
2006-10-23 23:30:00,0.66978,0.66981,0.66975,0.66981,159500001.0
2006-10-23 23:31:00,0.66983,0.66983,0.66973,0.66976,161700002.0
2006-10-23 23:32:00,0.66977,0.66983,0.66973,0.66983,125100002.0
2006-10-23 23:33:00,0.66988,0.66988,0.6698,0.66985,138999999.0
2006-10-23 23:34:00,0.66981,0.66981,0.66972,0.66972,196100005.0
2006-10-23 23:35:00,0.66977,0.66984,0.66975,0.66984,137900002.0
2006-10-23 23:36:00,0.66979,0.66979,0.66972,0.66972,42699999.0
2006-10-23 23:37:00,0.66972,0.66972,0.66959,0.66961,82599999.0
2006-10-23 23:38:00,0.66958,0.66971,0.66958,0.6697,187300001.0
2006-10-23 23:39:00,0.66975,0.66978,0.66972,0.66975,55600000.0
2006-10-23 23:40:00,0.66975,0.66975,0.66973,0.66973,54500000.0
2006-10-23 23:41:00,0.66975,0.66975,0.6697,0.6697,130200001.0
2006-10-23 23:42:00,0.66972,0.66972,0.66972,0.66972,16799999.0
2006-10-23 23:43:00,0.66975,0.66975,0.6697,0.66972,124299999.0
2006-10-23 23:44:00,0.66972,0.66983,0.66972,0.66974,161199998.0
2006-10-23 23:45:00,0.66975,0.66983,0.66975,0.66975,187200000.0
2006-10-23 23:46:00,0.66977,0.66978,0.66977,0.66977,57399999.0
2006-10-23 23:47:00,0.66979,0.66981,0.66977,0.66978,72899998.0
2006-10-23 23:48:00,0.66983,0.66986,0.66982,0.66982,59700000.0
2006-10-23 23:49:00,0.66978,0.6698,0.66978,0.6698,64800000.0
2006-10-23 23:50:00,0.66978,0.66987,0.66978,0.66985,149299997.0
2006-10-23 23:51:00,0.66988,0.66992,0.66982,0.66982,113500000.0
2006-10-23 23:52:00,0.66987,0.66993,0.66987,0.66988,55700001.0
2006-10-23 23:53:00,0.66985,0.66994,0.66985,0.66991,217800000.0
2006-10-23 23:54:00,0.66997,0.66997,0.66987,0.66989,140000001.0
2006-10-23 23:55:00,0.66993,0.66993,0.66981,0.66982,101000000.0
2006-10-23 23:56:00,0.66978,0.66985,0.66977,0.66982,205899998.0
2006-10-23 23:57:00,0.6697,0.6698,0.66963,0.66974,125400000.0
2006-10-23 23:58:00,0.66983,0.66983,0.66952,0.66952,82799999.0
2006-10-23 23:59:00,0.66976,0.66977,0.66974,0.66975,151700000.0
2006-10-24 00:00:00,0.66972,0.66977,0.6697,0.6697,177100001.0
2006-10-24 00:01:00,0.66973,0.66977,0.6697,0.66977,138099999.0
2006-10-24 00:02:00,0.66977,0.66977,0.66973,0.66973,44600000.0
2006-10-24 00:03:00,0.66978,0.6698,0.66954,0.66954,92799997.0
2006-10-24 00:04:00,0.66975,0.66975,0.66975,0.66975,32700001.0
2006-10-24 00:05:00,0.66973,0.66976,0.66973,0.66976,90099998.0
2006-10-24 00:06:00,0.66973,0.66983,0.66969,0.66983,205800000.0
2006-10-24 00:07:00,0.66979,0.66979,0.66961,0.66961,212500004.0
2006-10-24 00:08:00,0.66966,0.66973,0.66966,0.66971,101500001.0
2006-10-24 00:09:00,0.66975,0.66975,0.66972,0.66972,198699996.0
2006-10-24 00:10:00,0.66974,0.66974,0.66965,0.66965,118300001.0
2006-10-24 00:11:00,0.66962,0.66968,0.66943,0.66953,139500000.0
2006-10-24 00:12:00,0.66965,0.66974,0.66965,0.66969,38400000.0
2006-10-24 00:13:00,0.66972,0.66975,0.66972,0.66975,86200001.0
2006-10-24 00:14:00,0.66966,0.66983,0.66962,0.66976,176199998.0
2006-10-24 00:15:00,0.66978,0.66978,0.66972,0.66975,12500000.0
2006-10-24 00:16:00,0.66973,0.66975,0.66972,0.66975,118399999.0
2006-10-24 00:17:00,0.66978,0.66978,0.66973,0.66973,115300002.0
2006-10-24 00:18:00,0.6697,0.66975,0.6697,0.66975,149200000.0
2006-10-24 00:19:00,0.66975,0.66975,0.6697,0.6697,19400000.0
2006-10-24 00:20:00,0.66972,0.66975,0.66972,0.66975,106199999.0
2006-10-24 00:21:00,0.66975,0.66975,0.66972,0.66972,58200001.0
2006-10-24 00:22:00,0.66972,0.66978,0.6697,0.66978,46400000.0
2006-10-24 00:23:00,0.66975,0.66975,0.66973,0.66973,46999998.0
2006-10-24 00:24:00,0.66975,0.66975,0.6697,0.66972,145199999.0
2006-10-24 00:25:00,0.6697,0.66971,0.66966,0.66966,40700000.0
2006-10-24 00:26:00,0.6699,0.67005,0.66967,0.66975,102900000.0
2006-10-24 00:27:00,0.66972,0.66972,0.66959,0.6697,140799997.0
2006-10-24 00:28:00,0.66973,0.66973,0.66964,0.66964,103199997.0
2006-10-24 00:29:00,0.66967,0.6697,0.6696,0.6696,91500000.0
2006-10-24 00:30:00,0.66965,0.66965,0.6696,0.66963,105400001.0
2006-10-24 00:31:00,0.66963,0.66965,0.66963,0.66965,7200000.0
2006-10-24 00:32:00,0.66963,0.66966,0.6696,0.66966,78499998.0
2006-10-24 00:33:00,0.66952,0.66959,0.66946,0.66951,69200000.0
2006-10-24 00:34:00,0.66961,0.66973,0.66961,0.66973,128200004.0
2006-10-24 00:35:00,0.6697,0.66977,0.6697,0.66977,192199996.0
2006-10-24 00:36:00,0.66973,0.66973,0.66972,0.66972,59199998.0
2006-10-24 00:37:00,0.66975,0.66975,0.66972,0.66972,16700000.0
2006-10-24 00:38:00,0.66973,0.66978,0.66958,0.66964,95999998.0
2006-10-24 00:39:00,0.66967,0.66973,0.66967,0.66973,35900001.0
2006-10-24 00:40:00,0.66971,0.66971,0.66956,0.6696,152900002.0
2006-10-24 00:41:00,0.6696,0.66968,0.6696,0.66965,158400003.0
2006-10-24 00:42:00,0.66962,0.66962,0.66962,0.66962,33400001.0
2006-10-24 00:43:00,0.6696,0.66965,0.6696,0.66965,18200000.0
2006-10-24 00:44:00,0.66966,0.66966,0.66956,0.66958,168300002.0
2006-10-24 00:45:00,0.66958,0.66958,0.66958,0.66958,6400000.0
2006-10-24 00:46:00,0.6696,0.66963,0.66958,0.66962,231600000.0
2006-10-24 00:47:00,0.66963,0.66965,0.66963,0.66965,55800000.0
2006-10-24 00:48:00,0.66965,0.66973,0.66965,0.66971,142099996.0
2006-10-24 00:49:00,0.66975,0.66975,0.6696,0.6696,118799998.0
2006-10-24 00:50:00,0.66961,0.66964,0.66958,0.66961,158199997.0
2006-10-24 00:51:00,0.66969,0.66976,0.66961,0.66976,103700000.0
2006-10-24 00:52:00,0.66966,0.66978,0.66964,0.66978,93100000.0
2006-10-24 00:53:00,0.6697,0.6697,0.66964,0.6697,96399998.0
2006-10-24 00:54:00,0.66975,0.66975,0.66972,0.66972,42700000.0
2006-10-24 00:55:00,0.66975,0.66975,0.66972,0.66973,128600001.0
2006-10-24 00:56:00,0.6697,0.66975,0.66967,0.66972,95000004.0
2006-10-24 00:57:00,0.6697,0.66971,0.66965,0.66971,164299999.0
2006-10-24 00:58:00,0.66973,0.66976,0.66969,0.6697,210499996.0
2006-10-24 00:59:00,0.66974,0.66978,0.66974,0.66978,10500000.0
2006-10-24 01:00:00,0.66975,0.66977,0.66975,0.66977,64700001.0
2006-10-24 01:01:00,0.66975,0.66975,0.6697,0.6697,45599999.0
2006-10-24 01:02:00,0.66973,0.66973,0.66972,0.66972,39800000.0
2006-10-24 01:03:00,0.66971,0.66973,0.66963,0.66968,127299999.0
2006-10-24 01:04:00,0.66971,0.66978,0.66971,0.66978,78700000.0
2006-10-24 01:05:00,0.66976,0.66978,0.66971,0.66978,101300000.0
2006-10-24 01:06:00,0.66979,0.6698,0.66975,0.6698,125300000.0
2006-10-24 01:07:00,0.66974,0.66976,0.66966,0.66966,129799998.0
2006-10-24 01:08:00,0.6697,0.66978,0.6697,0.66976,184400001.0
2006-10-24 01:09:00,0.6698,0.6698,0.66972,0.66973,176200001.0
2006-10-24 01:10:00,0.66976,0.6698,0.66973,0.66978,260400001.0
2006-10-24 01:11:00,0.66976,0.66979,0.66973,0.66978,117399997.0
2006-10-24 01:12:00,0.66977,0.66982,0.66972,0.66973,149000001.0
2006-10-24 01:13:00,0.66972,0.6698,0.66972,0.6698,110500002.0
2006-10-24 01:14:00,0.66982,0.66992,0.66982,0.66988,114899997.0
2006-10-24 01:15:00,0.66991,0.66991,0.66981,0.66985,137200000.0
2006-10-24 01:16:00,0.66981,0.66984,0.66977,0.66984,183100000.0
2006-10-24 01:17:00,0.66983,0.66983,0.66978,0.6698,83999998.0
2006-10-24 01:18:00,0.66977,0.6698,0.66975,0.66977,68599998.0
2006-10-24 01:19:00,0.66982,0.66983,0.66974,0.66983,121799999.0
2006-10-24 01:20:00,0.66985,0.66985,0.6698,0.66985,117299999.0
2006-10-24 01:21:00,0.66983,0.66985,0.66983,0.66985,144400003.0
2006-10-24 01:22:00,0.66988,0.66988,0.66982,0.66985,92299999.0
2006-10-24 01:23:00,0.66985,0.66985,0.66983,0.66983,26000001.0
2006-10-24 01:24:00,0.66987,0.66991,0.66987,0.66991,14400000.0
2006-10-24 01:25:00,0.6699,0.6699,0.66988,0.66988,112299999.0
2006-10-24 01:26:00,0.66991,0.66991,0.66984,0.66987,124399997.0
2006-10-24 01:27:00,0.66987,0.6699,0.66983,0.66985,208100002.0
2006-10-24 01:28:00,0.66991,0.66991,0.66979,0.66979,54700001.0
2006-10-24 01:29:00,0.66981,0.66991,0.66981,0.66991,91599998.0
2006-10-24 01:30:00,0.66988,0.66993,0.66986,0.66993,44700000.0
2006-10-24 01:31:00,0.6699,0.66991,0.66988,0.6699,110100001.0
2006-10-24 01:32:00,0.66991,0.66995,0.6699,0.66993,127600001.0
2006-10-24 01:33:00,0.66994,0.66994,0.66988,0.66993,232000000.0
2006-10-24 01:34:00,0.66993,0.66993,0.66987,0.6699,90600000.0
2006-10-24 01:35:00,0.6699,0.6699,0.66977,0.66977,71900000.0
2006-10-24 01:36:00,0.66979,0.66983,0.66979,0.6698,26300000.0
2006-10-24 01:37:00,0.66985,0.66985,0.66983,0.66985,218900004.0
2006-10-24 01:38:00,0.66982,0.66987,0.66977,0.66982,166499995.0
2006-10-24 01:39:00,0.66985,0.66987,0.6698,0.66987,154900001.0
2006-10-24 01:40:00,0.66983,0.66993,0.66983,0.66992,220399993.0
2006-10-24 01:41:00,0.66991,0.66995,0.66985,0.66985,129300000.0
2006-10-24 01:42:00,0.66986,0.66997,0.66986,0.66995,101899998.0
2006-10-24 01:43:00,0.66995,0.66997,0.66993,0.66993,71199999.0
2006-10-24 01:44:00,0.66995,0.66995,0.6699,0.66992,183999999.0
2006-10-24 01:45:00,0.66992,0.66994,0.66983,0.66993,188499995.0
2006-10-24 01:46:00,0.66993,0.66993,0.66985,0.66985,156900006.0
2006-10-24 01:47:00,0.66992,0.66995,0.66992,0.66995,49499999.0
2006-10-24 01:48:00,0.66991,0.66993,0.66985,0.66987,152300000.0
2006-10-24 01:49:00,0.66982,0.66985,0.6698,0.6698,75800001.0
2006-10-24 01:50:00,0.66981,0.66988,0.66981,0.66987,103100001.0
2006-10-24 01:51:00,0.66995,0.66997,0.66992,0.66997,19100000.0
2006-10-24 01:52:00,0.66994,0.66994,0.6699,0.66994,70400001.0
2006-10-24 01:53:00,0.66991,0.66996,0.66986,0.66994,116599998.0
2006-10-24 01:54:00,0.66989,0.6699,0.66977,0.66982,155799999.0
2006-10-24 01:55:00,0.66985,0.66996,0.66985,0.66996,124499996.0
2006-10-24 01:56:00,0.66995,0.66997,0.66987,0.66997,157199997.0
2006-10-24 01:57:00,0.66993,0.66993,0.66989,0.66993,72300001.0
2006-10-24 01:58:00,0.66989,0.66997,0.66987,0.66987,164699998.0
2006-10-24 01:59:00,0.66985,0.66988,0.66981,0.66988,61099999.0
2006-10-24 02:00:00,0.66985,0.66985,0.66978,0.66978,111499999.0
2006-10-24 02:01:00,0.66987,0.66994,0.66985,0.66986,259500004.0
2006-10-24 02:02:00,0.66983,0.6699,0.66983,0.66987,217499998.0
2006-10-24 02:03:00,0.6698,0.6698,0.66975,0.6698,119499999.0
2006-10-24 02:04:00,0.66985,0.66985,0.66977,0.66985,32400000.0
2006-10-24 02:05:00,0.66985,0.66985,0.66977,0.66985,170500001.0
2006-10-24 02:06:00,0.6698,0.66982,0.66972,0.66974,133100003.0
2006-10-24 02:07:00,0.66983,0.66991,0.66979,0.66983,229499999.0
2006-10-24 02:08:00,0.6698,0.66981,0.66975,0.66978,65100001.0
2006-10-24 02:09:00,0.66984,0.66984,0.66975,0.66975,76799999.0
2006-10-24 02:10:00,0.66972,0.66975,0.6697,0.66975,113599999.0
2006-10-24 02:11:00,0.66975,0.66975,0.66975,0.66975,25500001.0
2006-10-24 02:12:00,0.6697,0.66972,0.6697,0.66972,22300000.0
2006-10-24 02:13:00,0.66965,0.66976,0.66965,0.66976,62199999.0
2006-10-24 02:14:00,0.66972,0.66978,0.66972,0.66973,90200001.0
2006-10-24 02:15:00,0.66969,0.6697,0.66963,0.66966,139400001.0
2006-10-24 02:16:00,0.66967,0.66974,0.66967,0.66968,178900002.0
2006-10-24 02:17:00,0.66969,0.66972,0.66963,0.66963,46600001.0
2006-10-24 02:18:00,0.66966,0.66969,0.66956,0.66969,238600006.0
2006-10-24 02:19:00,0.66975,0.66975,0.66972,0.66975,76499999.0
2006-10-24 02:20:00,0.6697,0.66975,0.66967,0.66967,77300001.0
2006-10-24 02:21:00,0.6696,0.66962,0.6696,0.66962,23100000.0
2006-10-24 02:22:00,0.66964,0.6697,0.66961,0.66961,111600001.0
2006-10-24 02:23:00,0.66965,0.66965,0.6696,0.66963,94099999.0
2006-10-24 02:24:00,0.66963,0.66965,0.66958,0.66963,124499998.0
2006-10-24 02:25:00,0.66965,0.66965,0.66958,0.66965,119400000.0
2006-10-24 02:26:00,0.66962,0.66962,0.66952,0.66956,138099999.0
2006-10-24 02:27:00,0.66958,0.66968,0.66958,0.6696,185100004.0
2006-10-24 02:28:00,0.66963,0.66965,0.6696,0.6696,107699999.0
2006-10-24 02:29:00,0.66962,0.66965,0.6696,0.66965,97399999.0
2006-10-24 02:30:00,0.66964,0.66971,0.66964,0.66964,53800000.0
2006-10-24 02:31:00,0.66967,0.6697,0.66962,0.66966,192200001.0
2006-10-24 02:32:00,0.66964,0.66971,0.6696,0.66971,89200002.0
2006-10-24 02:33:00,0.66973,0.66973,0.66966,0.66973,135599997.0
2006-10-24 02:34:00,0.66973,0.66973,0.66956,0.66962,65999999.0
2006-10-24 02:35:00,0.66973,0.66973,0.66971,0.66971,22300001.0
2006-10-24 02:36:00,0.66969,0.66972,0.66967,0.66971,184200000.0
2006-10-24 02:37:00,0.66973,0.66975,0.66972,0.66975,226699999.0
2006-10-24 02:38:00,0.66978,0.66979,0.66974,0.66975,174800002.0
2006-10-24 02:39:00,0.6697,0.6697,0.66964,0.66968,163299999.0
2006-10-24 02:40:00,0.66973,0.66974,0.66967,0.66974,99500002.0
2006-10-24 02:41:00,0.6697,0.66975,0.66967,0.66975,131099999.0
2006-10-24 02:42:00,0.6697,0.66975,0.6697,0.66975,21500000.0
2006-10-24 02:43:00,0.66974,0.66974,0.66964,0.66964,23100001.0
2006-10-24 02:44:00,0.66962,0.66968,0.66959,0.66968,182599997.0
2006-10-24 02:45:00,0.66964,0.66966,0.66963,0.66963,74900001.0
2006-10-24 02:46:00,0.66958,0.6696,0.66956,0.6696,114200004.0
2006-10-24 02:47:00,0.66962,0.66962,0.66962,0.66962,30600001.0
2006-10-24 02:48:00,0.66962,0.66962,0.6696,0.6696,22100000.0
2006-10-24 02:49:00,0.66963,0.66963,0.66959,0.66962,64300002.0
2006-10-24 02:50:00,0.66964,0.66981,0.66964,0.66981,167499998.0
2006-10-24 02:51:00,0.66983,0.66983,0.6698,0.66983,46200000.0
2006-10-24 02:52:00,0.66983,0.66983,0.66976,0.66978,60700000.0
2006-10-24 02:53:00,0.66982,0.66989,0.6696,0.66965,173200003.0
2006-10-24 02:54:00,0.66975,0.66983,0.66974,0.66981,163500001.0
2006-10-24 02:55:00,0.66982,0.66985,0.66982,0.66985,73300002.0
2006-10-24 02:56:00,0.6698,0.6698,0.66974,0.66978,63700001.0
2006-10-24 02:57:00,0.66972,0.66973,0.66972,0.66973,42300002.0
2006-10-24 02:58:00,0.66975,0.66978,0.6697,0.66977,169099998.0
2006-10-24 02:59:00,0.66971,0.66972,0.66967,0.66971,42400000.0
2006-10-24 03:00:00,0.66973,0.66973,0.66971,0.66973,103200001.0
2006-10-24 03:01:00,0.6697,0.66975,0.6697,0.66972,110099998.0
2006-10-24 03:02:00,0.66975,0.66975,0.66975,0.66975,50100000.0
2006-10-24 03:03:00,0.66972,0.66975,0.6697,0.66972,100800001.0
2006-10-24 03:04:00,0.66973,0.66975,0.6697,0.6697,218700001.0
2006-10-24 03:05:00,0.66973,0.66981,0.66969,0.66981,254499996.0
2006-10-24 03:06:00,0.66983,0.66983,0.6697,0.66976,82099999.0
2006-10-24 03:07:00,0.66972,0.66983,0.66972,0.66983,172499997.0
2006-10-24 03:08:00,0.66975,0.66985,0.66975,0.66985,149399999.0
2006-10-24 03:09:00,0.66985,0.66985,0.6698,0.6698,126199998.0
2006-10-24 03:10:00,0.66985,0.66985,0.6698,0.66983,188399997.0
2006-10-24 03:11:00,0.66978,0.66981,0.66977,0.6698,99600003.0
2006-10-24 03:12:00,0.66983,0.66983,0.66975,0.66975,118199998.0
2006-10-24 03:13:00,0.66972,0.66974,0.66971,0.66974,92299999.0
2006-10-24 03:14:00,0.66973,0.66973,0.66969,0.66969,56000001.0
2006-10-24 03:15:00,0.66973,0.66979,0.66973,0.66973,125200000.0
2006-10-24 03:16:00,0.66973,0.66973,0.66966,0.66966,112500001.0
2006-10-24 03:17:00,0.66968,0.66977,0.66965,0.66977,233000001.0
2006-10-24 03:18:00,0.66979,0.6699,0.66979,0.6699,97299998.0
2006-10-24 03:19:00,0.66984,0.66984,0.66981,0.66981,75099998.0
2006-10-24 03:20:00,0.66979,0.66979,0.66976,0.66976,30600000.0
2006-10-24 03:21:00,0.66976,0.66982,0.66971,0.66982,82900002.0
2006-10-24 03:22:00,0.6698,0.66982,0.66975,0.66981,104700000.0
2006-10-24 03:23:00,0.66978,0.66993,0.66978,0.66987,343200001.0
2006-10-24 03:24:00,0.66979,0.66979,0.66966,0.66975,146099999.0
2006-10-24 03:25:00,0.66967,0.66974,0.66964,0.66969,158900002.0
2006-10-24 03:26:00,0.66965,0.66973,0.66963,0.66965,251400005.0
2006-10-24 03:27:00,0.66967,0.6697,0.66954,0.66966,125800001.0
2006-10-24 03:28:00,0.66962,0.66962,0.66961,0.66961,5600000.0
2006-10-24 03:29:00,0.66965,0.66971,0.66965,0.66967,124499999.0
2006-10-24 03:30:00,0.66963,0.66963,0.66963,0.66963,41500000.0
2006-10-24 03:31:00,0.66967,0.66967,0.66962,0.66963,112699999.0
2006-10-24 03:32:00,0.6697,0.66977,0.6697,0.66977,12000000.0
2006-10-24 03:33:00,0.66976,0.66976,0.66963,0.66964,79599999.0
2006-10-24 03:34:00,0.66967,0.66972,0.66964,0.66971,195099999.0
2006-10-24 03:35:00,0.66973,0.66973,0.66965,0.66966,173800003.0
2006-10-24 03:36:00,0.66964,0.66965,0.6696,0.66965,69100000.0
2006-10-24 03:37:00,0.66968,0.66975,0.66966,0.66967,62400000.0
2006-10-24 03:38:00,0.66965,0.66965,0.6696,0.6696,185900003.0
2006-10-24 03:39:00,0.66962,0.66968,0.66962,0.66968,8800000.0
2006-10-24 03:40:00,0.66966,0.66971,0.66963,0.66967,345600000.0
2006-10-24 03:41:00,0.6697,0.6697,0.66967,0.66967,13900000.0
2006-10-24 03:42:00,0.66965,0.66965,0.66958,0.6696,54099999.0
2006-10-24 03:43:00,0.66966,0.66969,0.66966,0.66969,54200001.0
2006-10-24 03:44:00,0.66973,0.66973,0.66963,0.66968,125099998.0
2006-10-24 03:45:00,0.66965,0.66967,0.66965,0.66967,55999999.0
2006-10-24 03:46:00,0.66968,0.66971,0.66968,0.66971,22300000.0
2006-10-24 03:47:00,0.66976,0.66976,0.66974,0.66974,40599998.0
2006-10-24 03:48:00,0.66972,0.66978,0.66972,0.66978,79800004.0
2006-10-24 03:49:00,0.66975,0.66975,0.6697,0.66973,140500000.0
2006-10-24 03:50:00,0.66972,0.66981,0.66972,0.66981,37100001.0
2006-10-24 03:51:00,0.6698,0.6698,0.66974,0.66979,125299998.0
2006-10-24 03:52:00,0.66974,0.66983,0.66974,0.66983,212400000.0
2006-10-24 03:53:00,0.66991,0.66991,0.66989,0.6699,62000000.0
2006-10-24 03:54:00,0.66995,0.66995,0.66985,0.66987,97000000.0
2006-10-24 03:55:00,0.66983,0.66985,0.66983,0.66983,66900001.0
2006-10-24 03:56:00,0.66984,0.66992,0.6698,0.66985,193499996.0
2006-10-24 03:57:00,0.66989,0.66989,0.6698,0.66983,101500004.0
2006-10-24 03:58:00,0.66978,0.66985,0.66978,0.66982,255100002.0
2006-10-24 03:59:00,0.66985,0.67,0.66985,0.66995,207500001.0
2006-10-24 04:00:00,0.66991,0.66991,0.66987,0.66987,14700000.0
2006-10-24 04:01:00,0.66979,0.66981,0.66976,0.66977,165899999.0
2006-10-24 04:02:00,0.66973,0.66975,0.6697,0.66972,210800001.0
2006-10-24 04:03:00,0.66979,0.66979,0.66976,0.66976,51900000.0
2006-10-24 04:04:00,0.66974,0.66974,0.66968,0.66968,152600005.0
2006-10-24 04:05:00,0.66975,0.66975,0.66973,0.66973,26500001.0
2006-10-24 04:06:00,0.66978,0.66979,0.66977,0.66977,35200000.0
2006-10-24 04:07:00,0.66973,0.66973,0.66972,0.66972,75099998.0
2006-10-24 04:08:00,0.66975,0.66982,0.66975,0.66976,92700002.0
2006-10-24 04:09:00,0.66979,0.66981,0.66979,0.66981,41499998.0
2006-10-24 04:10:00,0.66982,0.66982,0.66975,0.66975,45200000.0
2006-10-24 04:11:00,0.66975,0.66978,0.6697,0.6697,257099998.0
2006-10-24 04:12:00,0.66972,0.66972,0.6697,0.66971,73300000.0
2006-10-24 04:13:00,0.66978,0.66982,0.66977,0.66977,206000002.0
2006-10-24 04:14:00,0.6697,0.6697,0.66968,0.66968,9600000.0
2006-10-24 04:15:00,0.66974,0.66983,0.66974,0.66983,132199999.0
2006-10-24 04:16:00,0.66979,0.66979,0.66979,0.66979,10600000.0
2006-10-24 04:17:00,0.66977,0.66978,0.66977,0.66978,31000000.0
2006-10-24 04:18:00,0.66981,0.66981,0.66979,0.66979,45299999.0
2006-10-24 04:19:00,0.66972,0.66974,0.66967,0.66967,142800002.0
2006-10-24 04:20:00,0.66967,0.66973,0.66967,0.66971,92700001.0
2006-10-24 04:21:00,0.66983,0.66985,0.66983,0.66985,11400000.0
2006-10-24 04:22:00,0.66983,0.66987,0.6698,0.6698,175400000.0
2006-10-24 04:23:00,0.66979,0.66979,0.66978,0.66978,24100000.0
2006-10-24 04:24:00,0.66967,0.66982,0.66967,0.66982,145900002.0
2006-10-24 04:25:00,0.66971,0.66973,0.66967,0.66968,125300000.0
2006-10-24 04:26:00,0.66962,0.66973,0.66962,0.66973,63000000.0
2006-10-24 04:27:00,0.66976,0.66986,0.66975,0.66986,80799998.0
2006-10-24 04:28:00,0.6698,0.6698,0.66973,0.66975,134999999.0
2006-10-24 04:29:00,0.66976,0.66983,0.66968,0.66983,177899997.0
2006-10-24 04:30:00,0.66983,0.66988,0.66983,0.66983,125499999.0
2006-10-24 04:31:00,0.66981,0.66983,0.66973,0.66981,121499999.0
2006-10-24 04:32:00,0.66983,0.66983,0.66975,0.66975,42499999.0
2006-10-24 04:33:00,0.66978,0.6698,0.66977,0.66977,64500000.0
2006-10-24 04:34:00,0.66973,0.66975,0.66972,0.66973,133300001.0
2006-10-24 04:35:00,0.66978,0.66984,0.66976,0.66977,229900000.0
2006-10-24 04:36:00,0.66975,0.66977,0.6697,0.66977,101099999.0
2006-10-24 04:37:00,0.6697,0.66975,0.6697,0.66972,61400000.0
2006-10-24 04:38:00,0.66972,0.66977,0.6697,0.66977,127800001.0
2006-10-24 04:39:00,0.66975,0.66983,0.66975,0.6698,177600001.0
2006-10-24 04:40:00,0.66981,0.6699,0.66981,0.66983,208199996.0
2006-10-24 04:41:00,0.66985,0.66985,0.66983,0.66983,62300002.0
2006-10-24 04:42:00,0.66987,0.66987,0.6698,0.66985,74100003.0
2006-10-24 04:43:00,0.6698,0.6698,0.66971,0.66972,147299999.0
2006-10-24 04:44:00,0.66971,0.66978,0.66971,0.66974,117000000.0
2006-10-24 04:45:00,0.66965,0.66973,0.66965,0.66973,50000000.0
2006-10-24 04:46:00,0.66973,0.66973,0.6697,0.66971,139099999.0
2006-10-24 04:47:00,0.66973,0.6698,0.66973,0.66977,67200002.0
2006-10-24 04:48:00,0.66973,0.66975,0.66968,0.6697,93400001.0
2006-10-24 04:49:00,0.66974,0.6698,0.66968,0.66974,150499999.0
2006-10-24 04:50:00,0.66977,0.66988,0.66975,0.66975,202100000.0
2006-10-24 04:51:00,0.66975,0.66979,0.66975,0.66979,63800002.0
2006-10-24 04:52:00,0.66978,0.66979,0.66978,0.66979,32300000.0
2006-10-24 04:53:00,0.66975,0.66978,0.6697,0.66975,174699998.0
2006-10-24 04:54:00,0.66977,0.66983,0.66977,0.66983,21700000.0
2006-10-24 04:55:00,0.66963,0.66988,0.66963,0.66982,148099999.0
2006-10-24 04:56:00,0.66981,0.66982,0.6698,0.6698,79699998.0
2006-10-24 04:57:00,0.66971,0.66976,0.66967,0.66973,75999999.0
2006-10-24 04:58:00,0.66972,0.66972,0.66966,0.66967,69500001.0
2006-10-24 04:59:00,0.66968,0.66971,0.66968,0.6697,39100000.0
2006-10-24 05:00:00,0.66969,0.66972,0.66969,0.66972,70100002.0
2006-10-24 05:01:00,0.6697,0.66977,0.6697,0.66973,240899996.0
2006-10-24 05:02:00,0.66971,0.66971,0.6697,0.6697,44699998.0
2006-10-24 05:03:00,0.66978,0.66978,0.66973,0.66973,130099998.0
2006-10-24 05:04:00,0.6697,0.66973,0.6697,0.66973,85400002.0
2006-10-24 05:05:00,0.66978,0.66978,0.66978,0.66978,18400000.0
2006-10-24 05:06:00,0.66975,0.66975,0.66973,0.66973,6800000.0
2006-10-24 05:07:00,0.66972,0.66972,0.66972,0.66972,49100002.0
2006-10-24 05:08:00,0.66973,0.66975,0.6697,0.6697,100999997.0
2006-10-24 05:09:00,0.6697,0.66978,0.6697,0.66978,91699998.0
2006-10-24 05:10:00,0.66971,0.66975,0.6697,0.6697,158100001.0
2006-10-24 05:11:00,0.66973,0.66975,0.6697,0.6697,53400001.0
2006-10-24 05:12:00,0.66966,0.66976,0.66966,0.66972,107600003.0
2006-10-24 05:13:00,0.6698,0.6698,0.66975,0.6698,124600001.0
2006-10-24 05:14:00,0.6697,0.66977,0.6696,0.66961,150900002.0
2006-10-24 05:15:00,0.66978,0.66978,0.66978,0.66978,32700001.0
2006-10-24 05:16:00,0.6698,0.66982,0.66974,0.66976,183699998.0
2006-10-24 05:17:00,0.66972,0.66983,0.66972,0.66983,127099999.0
2006-10-24 05:18:00,0.6698,0.66985,0.6697,0.6697,225799994.0
2006-10-24 05:19:00,0.66975,0.66975,0.66975,0.66975,75000002.0
2006-10-24 05:20:00,0.66969,0.66971,0.66969,0.66971,73800002.0
2006-10-24 05:21:00,0.66959,0.66979,0.6695,0.66979,123800000.0
2006-10-24 05:22:00,0.66972,0.66986,0.66972,0.66976,117399999.0
2006-10-24 05:23:00,0.66974,0.6698,0.66974,0.66977,71699998.0
2006-10-24 05:24:00,0.66975,0.66983,0.66972,0.66978,134700000.0
2006-10-24 05:25:00,0.66985,0.66985,0.66985,0.66985,7200000.0
2006-10-24 05:26:00,0.66983,0.66985,0.66979,0.66979,198400001.0
2006-10-24 05:27:00,0.66984,0.66985,0.66974,0.66985,191300002.0
2006-10-24 05:28:00,0.66982,0.66982,0.66978,0.66978,87000001.0
2006-10-24 05:29:00,0.66977,0.66977,0.66973,0.66973,50499998.0
2006-10-24 05:30:00,0.66971,0.66972,0.66966,0.66966,85899998.0
2006-10-24 05:31:00,0.66967,0.6697,0.66967,0.6697,82900002.0
2006-10-24 05:32:00,0.6697,0.66975,0.6697,0.66972,178699999.0
2006-10-24 05:33:00,0.66978,0.66978,0.6697,0.66972,108399999.0
2006-10-24 05:34:00,0.6697,0.66975,0.6697,0.66972,64200003.0
2006-10-24 05:35:00,0.66973,0.66973,0.6697,0.6697,113399999.0
2006-10-24 05:36:00,0.6697,0.66975,0.6697,0.6697,98400001.0
2006-10-24 05:37:00,0.66972,0.66973,0.6697,0.66973,84500002.0
2006-10-24 05:38:00,0.66973,0.66975,0.66973,0.66975,39799999.0
2006-10-24 05:39:00,0.66972,0.66972,0.6697,0.6697,27800000.0
2006-10-24 05:40:00,0.66976,0.66976,0.66966,0.66974,92899996.0
2006-10-24 05:41:00,0.66977,0.66983,0.66977,0.66983,85599999.0
2006-10-24 05:42:00,0.66981,0.66981,0.66976,0.66976,148300003.0
2006-10-24 05:43:00,0.66973,0.66973,0.66973,0.66973,36900002.0
2006-10-24 05:44:00,0.66976,0.66976,0.66967,0.6697,96199998.0
2006-10-24 05:45:00,0.66969,0.66969,0.66962,0.66962,127400002.0
2006-10-24 05:46:00,0.66978,0.66992,0.66967,0.66974,176200005.0
2006-10-24 05:47:00,0.66965,0.66974,0.66965,0.66974,204600003.0
2006-10-24 05:48:00,0.66973,0.66973,0.66973,0.66973,40599999.0
2006-10-24 05:49:00,0.66977,0.66985,0.66977,0.6698,173400000.0
2006-10-24 05:50:00,0.66983,0.66984,0.66981,0.66981,23400000.0
2006-10-24 05:51:00,0.66981,0.66981,0.66971,0.66975,78200000.0
2006-10-24 05:52:00,0.66975,0.66977,0.66969,0.66974,177799997.0
2006-10-24 05:53:00,0.66973,0.66975,0.66972,0.66972,31900001.0
2006-10-24 05:54:00,0.66972,0.66978,0.66972,0.66975,47500000.0
2006-10-24 05:55:00,0.66975,0.66975,0.66972,0.66972,31900000.0
2006-10-24 05:56:00,0.66972,0.66977,0.66972,0.66977,19300000.0
2006-10-24 05:57:00,0.66972,0.66978,0.66972,0.66975,130099999.0
2006-10-24 05:58:00,0.66975,0.66975,0.66975,0.66975,26500000.0
2006-10-24 05:59:00,0.66973,0.66973,0.66973,0.66973,30799999.0
2006-10-24 06:00:00,0.66975,0.66975,0.66972,0.66975,215500000.0
2006-10-24 06:01:00,0.66972,0.66972,0.66972,0.66972,49599998.0
2006-10-24 06:02:00,0.66973,0.66985,0.66965,0.66975,181899995.0
2006-10-24 06:03:00,0.6697,0.66973,0.6697,0.66972,63200001.0
2006-10-24 06:04:00,0.66973,0.66973,0.66966,0.6697,197499998.0
2006-10-24 06:05:00,0.66973,0.66975,0.66973,0.66975,11600000.0
2006-10-24 06:06:00,0.6697,0.66981,0.6697,0.66981,121700001.0
2006-10-24 06:07:00,0.66984,0.66984,0.66974,0.66983,157899995.0
2006-10-24 06:08:00,0.66979,0.66979,0.66979,0.66979,26200000.0
2006-10-24 06:09:00,0.66982,0.66982,0.66978,0.6698,145999998.0
2006-10-24 06:10:00,0.66985,0.66985,0.66985,0.66985,55799999.0
2006-10-24 06:11:00,0.66985,0.66985,0.66982,0.66982,23099999.0
2006-10-24 06:12:00,0.66983,0.66985,0.66977,0.66977,123800000.0
2006-10-24 06:13:00,0.6698,0.6698,0.66979,0.66979,34700000.0
2006-10-24 06:14:00,0.66974,0.66983,0.66974,0.66983,249300000.0
2006-10-24 06:15:00,0.66986,0.66992,0.66986,0.66986,107900003.0
2006-10-24 06:16:00,0.66993,0.66993,0.66982,0.66986,106199999.0
2006-10-24 06:17:00,0.66982,0.66983,0.66977,0.66983,200500000.0
2006-10-24 06:18:00,0.6698,0.66984,0.66978,0.66984,111800003.0
2006-10-24 06:19:00,0.66988,0.66988,0.66985,0.66987,30300000.0
2006-10-24 06:20:00,0.66982,0.66985,0.66982,0.66983,71200000.0
2006-10-24 06:21:00,0.66984,0.66984,0.66978,0.66983,163800002.0
2006-10-24 06:22:00,0.66985,0.66985,0.66985,0.66985,73300001.0
2006-10-24 06:23:00,0.66985,0.66986,0.66978,0.66982,253799999.0
2006-10-24 06:24:00,0.66982,0.66994,0.66982,0.66984,186000001.0
2006-10-24 06:25:00,0.66979,0.66982,0.66977,0.66977,103199999.0
2006-10-24 06:26:00,0.66965,0.6699,0.66965,0.6699,75799997.0
2006-10-24 06:27:00,0.6698,0.66991,0.6698,0.66988,114199999.0
2006-10-24 06:28:00,0.66993,0.66993,0.66985,0.66985,152000004.0
2006-10-24 06:29:00,0.6699,0.66994,0.6699,0.66994,69599999.0
2006-10-24 06:30:00,0.66995,0.66997,0.66992,0.66997,164599997.0
2006-10-24 06:31:00,0.66992,0.66995,0.66989,0.66995,66100002.0
2006-10-24 06:32:00,0.66998,0.66998,0.66997,0.66997,16700000.0
2006-10-24 06:33:00,0.66993,0.66993,0.66993,0.66993,16700001.0
2006-10-24 06:34:00,0.66993,0.66993,0.66985,0.66993,182700002.0
2006-10-24 06:35:00,0.66989,0.66995,0.66987,0.66995,147600002.0
2006-10-24 06:36:00,0.66991,0.66991,0.66989,0.66989,34300001.0
2006-10-24 06:37:00,0.66987,0.66988,0.6698,0.66988,125299998.0
2006-10-24 06:38:00,0.66979,0.66979,0.66979,0.66979,70400002.0
2006-10-24 06:39:00,0.66985,0.66985,0.6698,0.6698,52599999.0
2006-10-24 06:40:00,0.66983,0.66983,0.66972,0.66981,112500000.0
2006-10-24 06:41:00,0.66983,0.66983,0.66983,0.66983,31800000.0
2006-10-24 06:42:00,0.6698,0.6698,0.6698,0.6698,12700000.0
2006-10-24 06:43:00,0.66983,0.66983,0.66978,0.66978,70399998.0
2006-10-24 06:44:00,0.66983,0.66985,0.6698,0.6698,217499999.0
2006-10-24 06:45:00,0.66987,0.66987,0.66978,0.66978,239000002.0
2006-10-24 06:46:00,0.6698,0.66994,0.66971,0.66972,262199999.0
2006-10-24 06:47:00,0.66982,0.66987,0.66982,0.66985,105400002.0
2006-10-24 06:48:00,0.66982,0.66983,0.66982,0.66983,33500000.0
2006-10-24 06:49:00,0.66985,0.66985,0.66985,0.66985,12000000.0
2006-10-24 06:50:00,0.66986,0.66998,0.66976,0.66992,208199996.0
2006-10-24 06:51:00,0.66982,0.66982,0.66978,0.66978,47900000.0
2006-10-24 06:52:00,0.66982,0.66988,0.66982,0.66988,103699998.0
2006-10-24 06:53:00,0.66978,0.66996,0.66978,0.66983,131099998.0
2006-10-24 06:54:00,0.66982,0.66982,0.66982,0.66982,70299998.0
2006-10-24 06:55:00,0.66988,0.66991,0.66987,0.66987,96399997.0
2006-10-24 06:56:00,0.66983,0.66986,0.66975,0.66982,207000000.0
2006-10-24 06:57:00,0.66977,0.66983,0.66977,0.66983,31900000.0
2006-10-24 06:58:00,0.66987,0.66987,0.66984,0.66984,55200002.0
2006-10-24 06:59:00,0.66989,0.66996,0.66987,0.66992,122000001.0
2006-10-24 07:00:00,0.66985,0.66987,0.66982,0.66987,86599999.0
2006-10-24 07:01:00,0.66985,0.66992,0.66985,0.66985,186699997.0
2006-10-24 07:02:00,0.66982,0.66985,0.66982,0.66982,140900000.0
2006-10-24 07:03:00,0.66983,0.66984,0.66983,0.66984,58200000.0
2006-10-24 07:04:00,0.66979,0.66986,0.66979,0.66986,39600000.0
2006-10-24 07:05:00,0.66982,0.66982,0.66982,0.66982,76199997.0
2006-10-24 07:06:00,0.66985,0.66985,0.66983,0.66983,67800001.0
2006-10-24 07:07:00,0.66985,0.6699,0.66985,0.6699,126300001.0
2006-10-24 07:08:00,0.66989,0.66998,0.66973,0.66973,51999998.0
2006-10-24 07:09:00,0.6699,0.66992,0.6699,0.66992,69599998.0
2006-10-24 07:10:00,0.66988,0.66993,0.66988,0.66992,159699998.0
2006-10-24 07:11:00,0.66993,0.66995,0.66992,0.66995,104500000.0
2006-10-24 07:12:00,0.6699,0.66999,0.66988,0.66999,163500001.0
2006-10-24 07:13:00,0.66994,0.66994,0.66989,0.66993,118500001.0
2006-10-24 07:14:00,0.66994,0.66995,0.66987,0.66992,160199999.0
2006-10-24 07:15:00,0.66995,0.67,0.66995,0.67,78100000.0
2006-10-24 07:16:00,0.67,0.67,0.66995,0.66995,243100004.0
2006-10-24 07:17:00,0.66992,0.66999,0.66992,0.66999,151600004.0
2006-10-24 07:18:00,0.66997,0.66997,0.66989,0.66991,103300002.0
2006-10-24 07:19:00,0.66989,0.66993,0.66988,0.66992,126000000.0
2006-10-24 07:20:00,0.66994,0.66997,0.66986,0.66988,88900001.0
2006-10-24 07:21:00,0.66995,0.67001,0.66995,0.67001,57900000.0
2006-10-24 07:22:00,0.67004,0.67004,0.66999,0.66999,68199999.0
2006-10-24 07:23:00,0.66992,0.66997,0.6699,0.66992,127100000.0
2006-10-24 07:24:00,0.66988,0.66989,0.66988,0.66989,56599998.0
2006-10-24 07:25:00,0.66987,0.66991,0.66987,0.66991,3300000.0
2006-10-24 07:26:00,0.66993,0.66993,0.66986,0.66986,65500000.0
2006-10-24 07:27:00,0.66988,0.6699,0.66982,0.66982,123100000.0
2006-10-24 07:28:00,0.66988,0.66992,0.66986,0.66992,56599998.0
2006-10-24 07:29:00,0.66993,0.66993,0.66984,0.66987,82299998.0
2006-10-24 07:30:00,0.66985,0.66993,0.66984,0.66991,169300001.0
2006-10-24 07:31:00,0.66997,0.66997,0.66993,0.66993,28700000.0
2006-10-24 07:32:00,0.6699,0.6699,0.66984,0.66988,28600000.0
2006-10-24 07:33:00,0.66988,0.66993,0.66985,0.66985,175799998.0
2006-10-24 07:34:00,0.6698,0.66992,0.6698,0.66992,370399996.0
2006-10-24 07:35:00,0.66993,0.66993,0.66986,0.66991,176099997.0
2006-10-24 07:36:00,0.66995,0.66995,0.66993,0.66993,84000000.0
2006-10-24 07:37:00,0.66995,0.66995,0.6699,0.66995,214300001.0
2006-10-24 07:38:00,0.66994,0.66994,0.66989,0.66993,148200001.0
2006-10-24 07:39:00,0.66993,0.66997,0.66992,0.66993,89100001.0
2006-10-24 07:40:00,0.66995,0.66995,0.6699,0.6699,83900000.0
2006-10-24 07:41:00,0.6699,0.66994,0.66989,0.66994,211400003.0
2006-10-24 07:42:00,0.66995,0.67,0.66984,0.66995,171899998.0
2006-10-24 07:43:00,0.6699,0.66997,0.6699,0.66993,205199997.0
2006-10-24 07:44:00,0.66988,0.66992,0.66985,0.66992,120600000.0
2006-10-24 07:45:00,0.66988,0.6699,0.66982,0.66982,100100002.0
2006-10-24 07:46:00,0.66982,0.66991,0.66978,0.66978,96300002.0
2006-10-24 07:47:00,0.66983,0.66993,0.66983,0.66993,121900002.0
2006-10-24 07:48:00,0.6699,0.6699,0.6698,0.66987,192500002.0
2006-10-24 07:49:00,0.66979,0.66981,0.66979,0.66981,78299999.0
2006-10-24 07:50:00,0.66984,0.66984,0.66978,0.66978,132600003.0
2006-10-24 07:51:00,0.66975,0.66993,0.66975,0.66989,198499999.0
2006-10-24 07:52:00,0.66988,0.66988,0.66982,0.66982,129400002.0
2006-10-24 07:53:00,0.6699,0.66997,0.6699,0.66993,216299999.0
2006-10-24 07:54:00,0.66995,0.67004,0.66995,0.67004,74200003.0
2006-10-24 07:55:00,0.67006,0.67016,0.67006,0.67016,133199999.0
2006-10-24 07:56:00,0.67012,0.67021,0.67012,0.67016,150900000.0
2006-10-24 07:57:00,0.6702,0.67021,0.67019,0.67019,130099997.0
2006-10-24 07:58:00,0.67014,0.67016,0.67006,0.6701,175200002.0
2006-10-24 07:59:00,0.67019,0.67024,0.67019,0.67024,62399998.0
2006-10-24 08:00:00,0.67026,0.6703,0.67019,0.67023,284400001.0
2006-10-24 08:01:00,0.67026,0.67031,0.67022,0.67026,242999996.0
2006-10-24 08:02:00,0.67022,0.6703,0.67015,0.6703,141399998.0
2006-10-24 08:03:00,0.67036,0.6704,0.67036,0.67038,153899998.0
2006-10-24 08:04:00,0.67027,0.67032,0.67027,0.67028,73399998.0
2006-10-24 08:05:00,0.6703,0.67038,0.6703,0.67038,49500000.0
2006-10-24 08:06:00,0.6704,0.67043,0.6704,0.67043,96199998.0
2006-10-24 08:07:00,0.67038,0.67043,0.67037,0.67037,144299998.0
2006-10-24 08:08:00,0.67027,0.67035,0.67023,0.67035,222900000.0
2006-10-24 08:09:00,0.67036,0.67038,0.67035,0.67036,130299997.0
2006-10-24 08:10:00,0.67033,0.67034,0.67028,0.67034,137099998.0
2006-10-24 08:11:00,0.67031,0.67033,0.67029,0.67029,123600000.0
2006-10-24 08:12:00,0.67034,0.67044,0.67034,0.67044,127499999.0
2006-10-24 08:13:00,0.67043,0.67055,0.6704,0.67047,226400001.0
2006-10-24 08:14:00,0.67044,0.67049,0.6704,0.67045,167699998.0
2006-10-24 08:15:00,0.67045,0.67045,0.67035,0.67039,138199999.0
2006-10-24 08:16:00,0.67041,0.67044,0.67041,0.67044,123800004.0
2006-10-24 08:17:00,0.67047,0.67054,0.67047,0.67054,10900000.0
2006-10-24 08:18:00,0.67053,0.67053,0.67052,0.67052,39100000.0
2006-10-24 08:19:00,0.67042,0.67042,0.67041,0.67041,82400002.0
2006-10-24 08:20:00,0.67039,0.67043,0.67027,0.67043,172499996.0
2006-10-24 08:21:00,0.67038,0.67039,0.67026,0.67026,79100002.0
2006-10-24 08:22:00,0.67034,0.67034,0.67026,0.67034,89100002.0
2006-10-24 08:23:00,0.6703,0.6703,0.67026,0.67026,104000001.0
2006-10-24 08:24:00,0.67027,0.67027,0.67018,0.67027,154100002.0
2006-10-24 08:25:00,0.67031,0.67031,0.67024,0.67025,107200002.0
2006-10-24 08:26:00,0.67027,0.6703,0.67026,0.67027,218899996.0
2006-10-24 08:27:00,0.67032,0.67038,0.67031,0.67035,143199996.0
2006-10-24 08:28:00,0.67033,0.67037,0.67033,0.67034,187999997.0
2006-10-24 08:29:00,0.6704,0.6704,0.67033,0.67038,103000002.0
2006-10-24 08:30:00,0.67039,0.67044,0.67036,0.67037,207399993.0
2006-10-24 08:31:00,0.67038,0.67045,0.67035,0.67041,181699997.0
2006-10-24 08:32:00,0.6704,0.67046,0.67038,0.67041,174400001.0
2006-10-24 08:33:00,0.67035,0.67035,0.67023,0.67023,53100000.0
2006-10-24 08:34:00,0.67022,0.67028,0.67021,0.67028,142400002.0
2006-10-24 08:35:00,0.67028,0.67029,0.67022,0.67024,137200002.0
2006-10-24 08:36:00,0.67022,0.67023,0.67022,0.67022,99700003.0
2006-10-24 08:37:00,0.67022,0.67025,0.67017,0.67025,184499998.0
2006-10-24 08:38:00,0.67027,0.67027,0.67023,0.67023,83899999.0
2006-10-24 08:39:00,0.67018,0.67022,0.67013,0.67022,114200000.0
2006-10-24 08:40:00,0.67016,0.67019,0.67012,0.67019,143000001.0
2006-10-24 08:41:00,0.67016,0.67016,0.67012,0.67012,43100000.0
2006-10-24 08:42:00,0.6701,0.67019,0.6701,0.67015,211600000.0
2006-10-24 08:43:00,0.67014,0.67021,0.67014,0.67015,207599999.0
2006-10-24 08:44:00,0.67011,0.67019,0.67005,0.67017,146700003.0
2006-10-24 08:45:00,0.67013,0.67015,0.67003,0.67012,80499999.0
2006-10-24 08:46:00,0.67012,0.67013,0.67008,0.67011,198899999.0
2006-10-24 08:47:00,0.6701,0.67013,0.67006,0.67011,152200000.0
2006-10-24 08:48:00,0.67013,0.67015,0.67013,0.67015,47099999.0
2006-10-24 08:49:00,0.67016,0.6702,0.6701,0.67015,126900000.0
2006-10-24 08:50:00,0.67007,0.67007,0.67002,0.67002,60700001.0
2006-10-24 08:51:00,0.67005,0.67008,0.66999,0.66999,106700001.0
2006-10-24 08:52:00,0.66997,0.67008,0.66997,0.67008,56899999.0
2006-10-24 08:53:00,0.6701,0.67022,0.6701,0.6702,137399999.0
2006-10-24 08:54:00,0.67014,0.67014,0.67013,0.67013,63000000.0
2006-10-24 08:55:00,0.67013,0.67019,0.67009,0.67009,92700001.0
2006-10-24 08:56:00,0.67015,0.67017,0.67012,0.67015,125399999.0
2006-10-24 08:57:00,0.67017,0.67017,0.67013,0.67013,85599999.0
2006-10-24 08:58:00,0.67014,0.67018,0.6701,0.67012,189900000.0
2006-10-24 08:59:00,0.67014,0.6702,0.6701,0.6702,89300001.0
2006-10-24 09:00:00,0.67017,0.67019,0.67014,0.67019,55100001.0
2006-10-24 09:01:00,0.67019,0.67024,0.67015,0.67018,168500001.0
2006-10-24 09:02:00,0.67022,0.67023,0.67019,0.67019,105899997.0
2006-10-24 09:03:00,0.6702,0.67024,0.67019,0.6702,120900001.0
2006-10-24 09:04:00,0.67022,0.67022,0.6701,0.6701,157399999.0
2006-10-24 09:05:00,0.67013,0.67019,0.67012,0.67013,206200003.0
2006-10-24 09:06:00,0.67015,0.67015,0.67015,0.67015,11200000.0
2006-10-24 09:07:00,0.67019,0.67019,0.67011,0.67016,92400000.0
2006-10-24 09:08:00,0.67016,0.67016,0.66999,0.67008,158799997.0
2006-10-24 09:09:00,0.67014,0.67016,0.67009,0.67015,125000001.0
2006-10-24 09:10:00,0.67015,0.67027,0.67012,0.67027,185500004.0
2006-10-24 09:11:00,0.67027,0.67028,0.67021,0.67025,241000000.0
2006-10-24 09:12:00,0.67021,0.67021,0.67014,0.67014,61500002.0
2006-10-24 09:13:00,0.67018,0.67021,0.67018,0.67021,42300000.0
2006-10-24 09:14:00,0.67029,0.67032,0.6702,0.6703,286800000.0
2006-10-24 09:15:00,0.67026,0.67029,0.67023,0.67029,29700000.0
2006-10-24 09:16:00,0.67022,0.67028,0.67019,0.67027,111100000.0
2006-10-24 09:17:00,0.67024,0.67026,0.6702,0.67023,185999997.0
2006-10-24 09:18:00,0.67022,0.67023,0.67014,0.67023,133200002.0
2006-10-24 09:19:00,0.6702,0.67025,0.67017,0.67021,77200000.0
2006-10-24 09:20:00,0.67024,0.67024,0.67018,0.67022,93699999.0
2006-10-24 09:21:00,0.67024,0.67025,0.67016,0.67025,123600000.0
2006-10-24 09:22:00,0.67025,0.67027,0.6702,0.67027,144099997.0
2006-10-24 09:23:00,0.67022,0.67029,0.67021,0.67029,160399998.0
2006-10-24 09:24:00,0.67029,0.67029,0.67025,0.67025,47100001.0
2006-10-24 09:25:00,0.67025,0.67028,0.6702,0.67028,186099999.0
2006-10-24 09:26:00,0.67027,0.67027,0.67018,0.67022,55099999.0
2006-10-24 09:27:00,0.67024,0.67047,0.67022,0.67046,191700002.0
2006-10-24 09:28:00,0.67052,0.67073,0.67052,0.67064,251500003.0
2006-10-24 09:29:00,0.67062,0.67062,0.67051,0.67061,128100000.0
2006-10-24 09:30:00,0.67069,0.67069,0.67064,0.67064,98399999.0
2006-10-24 09:31:00,0.67061,0.67065,0.67061,0.67065,56500000.0
2006-10-24 09:32:00,0.67059,0.6706,0.67055,0.6706,159700000.0
2006-10-24 09:33:00,0.67063,0.67066,0.67057,0.67061,97000001.0
2006-10-24 09:34:00,0.6706,0.67062,0.67053,0.67056,157600000.0
2006-10-24 09:35:00,0.67057,0.6706,0.6705,0.67059,218699997.0
2006-10-24 09:36:00,0.67056,0.67066,0.67056,0.67062,200199999.0
2006-10-24 09:37:00,0.6706,0.67062,0.67057,0.67062,87200001.0
2006-10-24 09:38:00,0.67066,0.67066,0.67057,0.6706,101900000.0
2006-10-24 09:39:00,0.67055,0.67055,0.67053,0.67053,63700000.0
2006-10-24 09:40:00,0.67055,0.67055,0.67054,0.67054,94600001.0
2006-10-24 09:41:00,0.67053,0.67057,0.6705,0.67053,153600003.0
2006-10-24 09:42:00,0.67057,0.67057,0.67047,0.67052,290000001.0
2006-10-24 09:43:00,0.6705,0.6705,0.67043,0.67049,110899998.0
2006-10-24 09:44:00,0.67041,0.67047,0.67039,0.67044,148499999.0
2006-10-24 09:45:00,0.6704,0.67053,0.6704,0.67053,164000000.0
2006-10-24 09:46:00,0.67055,0.67055,0.67049,0.67051,44000000.0
2006-10-24 09:47:00,0.67057,0.67058,0.67056,0.67058,62999999.0
2006-10-24 09:48:00,0.67055,0.6706,0.67055,0.67055,180099997.0
2006-10-24 09:49:00,0.67052,0.67054,0.67047,0.67052,162499998.0
2006-10-24 09:50:00,0.67057,0.67062,0.67055,0.67058,118400002.0
2006-10-24 09:51:00,0.67058,0.67058,0.67052,0.67052,219400001.0
2006-10-24 09:52:00,0.67054,0.67055,0.67048,0.67055,219600002.0
2006-10-24 09:53:00,0.67055,0.67063,0.67054,0.6706,217600000.0
2006-10-24 09:54:00,0.67056,0.6706,0.67054,0.67059,189999999.0
2006-10-24 09:55:00,0.67057,0.67057,0.67055,0.67055,80500000.0
2006-10-24 09:56:00,0.67058,0.67058,0.67053,0.67053,68100003.0
2006-10-24 09:57:00,0.67053,0.67053,0.67046,0.67053,207900005.0
2006-10-24 09:58:00,0.67055,0.67055,0.67047,0.67049,116399997.0
2006-10-24 09:59:00,0.67048,0.67048,0.6704,0.67048,118400000.0
2006-10-24 10:00:00,0.67046,0.67051,0.67042,0.67049,171400004.0
2006-10-24 10:01:00,0.67049,0.67053,0.67043,0.67053,84100002.0
2006-10-24 10:02:00,0.6705,0.6706,0.6705,0.67054,142900000.0
2006-10-24 10:03:00,0.67056,0.67058,0.67048,0.67051,85700000.0
2006-10-24 10:04:00,0.67055,0.67057,0.67045,0.6705,214399997.0
2006-10-24 10:05:00,0.6705,0.6705,0.67046,0.6705,75800002.0
2006-10-24 10:06:00,0.67048,0.67051,0.67046,0.6705,184100003.0
2006-10-24 10:07:00,0.67046,0.67047,0.6704,0.67046,123999998.0
2006-10-24 10:08:00,0.67047,0.67053,0.67047,0.67048,101299998.0
2006-10-24 10:09:00,0.6705,0.67054,0.67042,0.6705,254700001.0
2006-10-24 10:10:00,0.67053,0.67054,0.67051,0.67053,100500000.0
2006-10-24 10:11:00,0.67052,0.67053,0.67048,0.67048,22500000.0
2006-10-24 10:12:00,0.67048,0.67048,0.67046,0.67046,76799999.0
2006-10-24 10:13:00,0.67045,0.67052,0.67037,0.67052,84200000.0
2006-10-24 10:14:00,0.67055,0.6706,0.67049,0.67055,224399997.0
2006-10-24 10:15:00,0.67055,0.67059,0.6705,0.6705,213200000.0
2006-10-24 10:16:00,0.67049,0.67053,0.67049,0.67053,43300000.0
2006-10-24 10:17:00,0.67053,0.67058,0.67049,0.67049,118100000.0
2006-10-24 10:18:00,0.67053,0.67059,0.67053,0.67053,105800001.0
2006-10-24 10:19:00,0.67055,0.6706,0.67051,0.6706,154700002.0
2006-10-24 10:20:00,0.6706,0.67063,0.67057,0.67063,234000001.0
2006-10-24 10:21:00,0.67059,0.67061,0.67054,0.6706,218300004.0
2006-10-24 10:22:00,0.67059,0.67064,0.67059,0.6706,162500000.0
2006-10-24 10:23:00,0.67063,0.67063,0.67056,0.6706,101100000.0
2006-10-24 10:24:00,0.67061,0.67064,0.67061,0.67064,26399999.0
2006-10-24 10:25:00,0.67056,0.67068,0.67055,0.67061,177399998.0
2006-10-24 10:26:00,0.67058,0.67062,0.67057,0.67057,220600002.0
2006-10-24 10:27:00,0.67057,0.67063,0.67052,0.6706,64900000.0
2006-10-24 10:28:00,0.67057,0.67066,0.67057,0.6706,263600000.0
2006-10-24 10:29:00,0.67057,0.67065,0.67057,0.67062,228299999.0
2006-10-24 10:30:00,0.67062,0.67064,0.67059,0.67064,103499998.0
2006-10-24 10:31:00,0.67063,0.67063,0.67057,0.67059,111300001.0
2006-10-24 10:32:00,0.67066,0.67067,0.67058,0.67065,172500002.0
2006-10-24 10:33:00,0.67065,0.67065,0.6706,0.67065,152700003.0
2006-10-24 10:34:00,0.67066,0.67068,0.67063,0.67068,51700000.0
2006-10-24 10:35:00,0.67068,0.67069,0.67057,0.67069,119400002.0
2006-10-24 10:36:00,0.67068,0.67069,0.6706,0.67069,130000003.0
2006-10-24 10:37:00,0.67071,0.67075,0.67071,0.67072,116900001.0
2006-10-24 10:38:00,0.67071,0.67085,0.67071,0.6708,143999997.0
2006-10-24 10:39:00,0.67075,0.67081,0.67075,0.67081,114699999.0
2006-10-24 10:40:00,0.67083,0.67088,0.6708,0.67088,203400003.0
2006-10-24 10:41:00,0.67083,0.67083,0.67068,0.67075,191600000.0
2006-10-24 10:42:00,0.67077,0.67083,0.67075,0.67075,135800000.0
2006-10-24 10:43:00,0.6708,0.67083,0.67075,0.67083,192900006.0
2006-10-24 10:44:00,0.6708,0.67088,0.6708,0.67084,231799998.0
2006-10-24 10:45:00,0.67087,0.6709,0.67081,0.67087,170299998.0
2006-10-24 10:46:00,0.6708,0.67088,0.6708,0.67088,190200005.0
2006-10-24 10:47:00,0.6709,0.67092,0.67087,0.67089,225200005.0
2006-10-24 10:48:00,0.67088,0.67088,0.67083,0.67088,83400000.0
2006-10-24 10:49:00,0.67086,0.67098,0.67084,0.67098,245500000.0
2006-10-24 10:50:00,0.67094,0.67098,0.6709,0.6709,215500004.0
2006-10-24 10:51:00,0.67093,0.67093,0.67085,0.67092,213700001.0
2006-10-24 10:52:00,0.67087,0.67093,0.67087,0.67093,150900000.0
2006-10-24 10:53:00,0.6709,0.67093,0.67086,0.67086,107700001.0
2006-10-24 10:54:00,0.67083,0.67083,0.67079,0.6708,126600003.0
2006-10-24 10:55:00,0.6708,0.67088,0.67075,0.67088,68600000.0
2006-10-24 10:56:00,0.67085,0.67086,0.67072,0.67077,195600002.0
2006-10-24 10:57:00,0.67072,0.6708,0.67072,0.67072,277700007.0
2006-10-24 10:58:00,0.67078,0.67084,0.67071,0.6708,179999999.0
2006-10-24 10:59:00,0.67075,0.67075,0.6707,0.67075,87400001.0
2006-10-24 11:00:00,0.67073,0.67073,0.67065,0.67066,114099999.0
2006-10-24 11:01:00,0.67068,0.67074,0.67067,0.67067,107299999.0
2006-10-24 11:02:00,0.67068,0.67068,0.67061,0.67068,110899998.0
2006-10-24 11:03:00,0.67069,0.67071,0.67067,0.67067,118699999.0
2006-10-24 11:04:00,0.67067,0.6707,0.67065,0.6707,148099997.0
2006-10-24 11:05:00,0.67066,0.67066,0.67064,0.67064,101600001.0
2006-10-24 11:06:00,0.67065,0.67065,0.67062,0.67065,262999997.0
2006-10-24 11:07:00,0.6706,0.67061,0.67057,0.67057,205299999.0
2006-10-24 11:08:00,0.6706,0.6706,0.67054,0.67057,66400000.0
2006-10-24 11:09:00,0.67054,0.67061,0.6705,0.67061,123500001.0
2006-10-24 11:10:00,0.67057,0.67061,0.67057,0.6706,112200000.0
2006-10-24 11:11:00,0.67063,0.67066,0.67058,0.67061,216600001.0
2006-10-24 11:12:00,0.67063,0.67066,0.6706,0.67065,147199998.0
2006-10-24 11:13:00,0.67063,0.67065,0.67063,0.67065,162999996.0
2006-10-24 11:14:00,0.67066,0.67066,0.67056,0.67061,131199998.0
2006-10-24 11:15:00,0.67065,0.67065,0.67059,0.6706,136500003.0
2006-10-24 11:16:00,0.67062,0.67067,0.67058,0.67058,257100003.0
2006-10-24 11:17:00,0.67058,0.67064,0.67056,0.67056,177999998.0
2006-10-24 11:18:00,0.67053,0.6706,0.67051,0.6706,209100002.0
2006-10-24 11:19:00,0.67059,0.67059,0.67049,0.67056,250000004.0
2006-10-24 11:20:00,0.67052,0.67058,0.67052,0.67052,71700000.0
2006-10-24 11:21:00,0.67059,0.67059,0.67055,0.67056,90899998.0
2006-10-24 11:22:00,0.67057,0.67067,0.67057,0.67059,223100002.0
2006-10-24 11:23:00,0.67062,0.67068,0.67062,0.67062,171400001.0
2006-10-24 11:24:00,0.67064,0.6707,0.67058,0.67063,143700002.0
2006-10-24 11:25:00,0.67063,0.67066,0.67063,0.67064,71099999.0
2006-10-24 11:26:00,0.67064,0.67067,0.67062,0.67063,210300002.0
2006-10-24 11:27:00,0.67065,0.67065,0.67051,0.67058,170500000.0
2006-10-24 11:28:00,0.67059,0.67059,0.67048,0.67055,162499998.0
2006-10-24 11:29:00,0.67057,0.6706,0.67051,0.67052,211399998.0
2006-10-24 11:30:00,0.67059,0.67061,0.67056,0.6706,249700002.0
2006-10-24 11:31:00,0.67057,0.67059,0.6705,0.6705,101999998.0
2006-10-24 11:32:00,0.67057,0.67057,0.67046,0.67053,232300000.0
2006-10-24 11:33:00,0.67052,0.67058,0.67051,0.67052,245900001.0
2006-10-24 11:34:00,0.67055,0.67057,0.6705,0.67052,139300001.0
2006-10-24 11:35:00,0.67056,0.67058,0.67054,0.67054,120000002.0
2006-10-24 11:36:00,0.67055,0.67062,0.6705,0.6705,228800002.0
2006-10-24 11:37:00,0.67054,0.6706,0.67054,0.67059,46800000.0
2006-10-24 11:38:00,0.67053,0.67059,0.6705,0.67054,79200000.0
2006-10-24 11:39:00,0.67053,0.67055,0.6705,0.67055,101500000.0
2006-10-24 11:40:00,0.67054,0.67055,0.67048,0.67055,196899997.0
2006-10-24 11:41:00,0.67051,0.67054,0.67048,0.67054,81200003.0
2006-10-24 11:42:00,0.67051,0.67054,0.67051,0.67053,46900001.0
2006-10-24 11:43:00,0.67048,0.67053,0.67048,0.67053,114200002.0
2006-10-24 11:44:00,0.67045,0.67045,0.67039,0.67042,159700001.0
2006-10-24 11:45:00,0.67043,0.67045,0.6704,0.67043,165899997.0
2006-10-24 11:46:00,0.6704,0.67044,0.67038,0.6704,99199999.0
2006-10-24 11:47:00,0.67044,0.67051,0.67044,0.6705,112499998.0
2006-10-24 11:48:00,0.67045,0.67052,0.67045,0.67047,89199999.0
2006-10-24 11:49:00,0.67042,0.67056,0.67039,0.67056,154200000.0
2006-10-24 11:50:00,0.6705,0.67057,0.6705,0.67055,195100004.0
2006-10-24 11:51:00,0.67056,0.67066,0.67056,0.67059,243200003.0
2006-10-24 11:52:00,0.67058,0.67062,0.67056,0.67057,83999999.0
2006-10-24 11:53:00,0.67062,0.67065,0.67057,0.6706,151100001.0
2006-10-24 11:54:00,0.67057,0.67061,0.67055,0.67055,110200001.0
2006-10-24 11:55:00,0.67062,0.67066,0.67058,0.6706,130900004.0
2006-10-24 11:56:00,0.6706,0.67069,0.6706,0.67069,242100003.0
2006-10-24 11:57:00,0.6707,0.67107,0.67069,0.67107,158199999.0
2006-10-24 11:58:00,0.6711,0.67116,0.67106,0.67106,114500002.0
2006-10-24 11:59:00,0.67103,0.67112,0.67096,0.67112,227099999.0
2006-10-24 12:00:00,0.67107,0.67133,0.67104,0.67133,219600002.0
2006-10-24 12:01:00,0.67136,0.67136,0.67115,0.67115,109300002.0
2006-10-24 12:02:00,0.67122,0.67123,0.67112,0.67123,239100003.0
2006-10-24 12:03:00,0.67126,0.67126,0.67113,0.67113,74400002.0
2006-10-24 12:04:00,0.67115,0.67118,0.67112,0.67112,106599997.0
2006-10-24 12:05:00,0.67116,0.67116,0.67107,0.67113,157599997.0
2006-10-24 12:06:00,0.67114,0.67123,0.67114,0.67123,117900001.0
2006-10-24 12:07:00,0.67123,0.67123,0.67114,0.67118,103699998.0
2006-10-24 12:08:00,0.67126,0.67126,0.67112,0.67125,153299996.0
2006-10-24 12:09:00,0.6712,0.67125,0.67114,0.67114,239300003.0
2006-10-24 12:10:00,0.67113,0.67123,0.67113,0.67123,151100004.0
2006-10-24 12:11:00,0.67123,0.67128,0.67118,0.67128,147599999.0
2006-10-24 12:12:00,0.67123,0.67123,0.67117,0.6712,118300002.0
2006-10-24 12:13:00,0.67123,0.67125,0.67121,0.67125,233800002.0
2006-10-24 12:14:00,0.67125,0.67128,0.67122,0.67125,113999999.0
2006-10-24 12:15:00,0.67121,0.67122,0.67117,0.67121,93200000.0
2006-10-24 12:16:00,0.67125,0.67131,0.67122,0.67127,177799997.0
2006-10-24 12:17:00,0.67128,0.6713,0.67122,0.67126,128299998.0
2006-10-24 12:18:00,0.67127,0.67135,0.67127,0.67131,101999999.0
2006-10-24 12:19:00,0.67134,0.67134,0.67128,0.67128,65500000.0
2006-10-24 12:20:00,0.67124,0.67124,0.67123,0.67123,37500000.0
2006-10-24 12:21:00,0.67117,0.67119,0.67111,0.67117,161500001.0
2006-10-24 12:22:00,0.67117,0.67119,0.6711,0.67116,111800002.0
2006-10-24 12:23:00,0.67114,0.67116,0.67114,0.67115,182899998.0
2006-10-24 12:24:00,0.67113,0.67114,0.67107,0.67114,206999995.0
2006-10-24 12:25:00,0.67116,0.67117,0.67116,0.67116,133799998.0
2006-10-24 12:26:00,0.67112,0.67112,0.6711,0.6711,130999999.0
2006-10-24 12:27:00,0.67111,0.67112,0.67103,0.67103,245600004.0
2006-10-24 12:28:00,0.67099,0.67099,0.67086,0.67086,229200002.0
2006-10-24 12:29:00,0.67082,0.67089,0.67077,0.67083,104700002.0
2006-10-24 12:30:00,0.6708,0.67083,0.67074,0.67074,119700000.0
2006-10-24 12:31:00,0.6707,0.67082,0.67067,0.67073,186299995.0
2006-10-24 12:32:00,0.6707,0.67071,0.67067,0.67069,77400000.0
2006-10-24 12:33:00,0.67073,0.67077,0.67068,0.67068,171300000.0
2006-10-24 12:34:00,0.67059,0.67065,0.67057,0.67065,141099999.0
2006-10-24 12:35:00,0.67067,0.67067,0.67061,0.67063,128099995.0
2006-10-24 12:36:00,0.67064,0.67072,0.67064,0.67065,87800000.0
2006-10-24 12:37:00,0.67068,0.67068,0.67061,0.67062,137700002.0
2006-10-24 12:38:00,0.67063,0.67069,0.6706,0.67066,79700001.0
2006-10-24 12:39:00,0.67073,0.67073,0.67065,0.67073,137100001.0
2006-10-24 12:40:00,0.67066,0.67068,0.67064,0.67065,131099999.0
2006-10-24 12:41:00,0.67064,0.67067,0.67061,0.67061,102800002.0
2006-10-24 12:42:00,0.67059,0.67068,0.67059,0.67068,135399999.0
2006-10-24 12:43:00,0.67062,0.67069,0.67058,0.67066,297700002.0
2006-10-24 12:44:00,0.67062,0.67065,0.67058,0.67063,279600001.0
2006-10-24 12:45:00,0.67063,0.67063,0.67055,0.67057,171199996.0
2006-10-24 12:46:00,0.67063,0.67063,0.67061,0.67061,78799999.0
2006-10-24 12:47:00,0.67062,0.67065,0.67062,0.67065,173500002.0
2006-10-24 12:48:00,0.67055,0.67059,0.67055,0.67059,29500000.0
2006-10-24 12:49:00,0.67062,0.67064,0.67056,0.67056,169699998.0
2006-10-24 12:50:00,0.67061,0.67061,0.6705,0.6705,244500000.0
2006-10-24 12:51:00,0.67052,0.67059,0.67051,0.67055,140399998.0
2006-10-24 12:52:00,0.67059,0.67063,0.67055,0.67055,172600001.0
2006-10-24 12:53:00,0.67059,0.67064,0.67052,0.67062,188500002.0
2006-10-24 12:54:00,0.67061,0.67064,0.6706,0.67061,117599998.0
2006-10-24 12:55:00,0.67061,0.67061,0.67056,0.67056,12600000.0
2006-10-24 12:56:00,0.67053,0.67063,0.67053,0.6706,48700000.0
2006-10-24 12:57:00,0.67061,0.67064,0.67057,0.6706,196699995.0
2006-10-24 12:58:00,0.67054,0.67055,0.6705,0.6705,194099999.0
2006-10-24 12:59:00,0.67048,0.67055,0.67046,0.6705,204600000.0
2006-10-24 13:00:00,0.67054,0.67056,0.67052,0.67052,135500003.0
2006-10-24 13:01:00,0.67056,0.67056,0.67055,0.67055,170699997.0
2006-10-24 13:02:00,0.67057,0.67059,0.67053,0.67059,120600000.0
2006-10-24 13:03:00,0.67055,0.67061,0.67055,0.67057,108800000.0
2006-10-24 13:04:00,0.67054,0.67063,0.67054,0.67057,155599999.0
2006-10-24 13:05:00,0.67056,0.67058,0.67054,0.67056,91800002.0
2006-10-24 13:06:00,0.67055,0.67063,0.67054,0.67063,155100001.0
2006-10-24 13:07:00,0.67063,0.67063,0.67055,0.6706,138999996.0
2006-10-24 13:08:00,0.67065,0.67067,0.67063,0.67067,142800000.0
2006-10-24 13:09:00,0.67065,0.67068,0.6706,0.67068,175699995.0
2006-10-24 13:10:00,0.6706,0.67065,0.67057,0.67065,53200000.0
2006-10-24 13:11:00,0.67063,0.67072,0.67062,0.67062,41100000.0
2006-10-24 13:12:00,0.67065,0.67065,0.67065,0.67065,9600000.0
2006-10-24 13:13:00,0.67063,0.67067,0.67062,0.67063,82499999.0
2006-10-24 13:14:00,0.67063,0.67069,0.67063,0.67069,159499998.0
2006-10-24 13:15:00,0.67067,0.67076,0.67067,0.67072,107499998.0
2006-10-24 13:16:00,0.67067,0.67071,0.67065,0.67065,233499997.0
2006-10-24 13:17:00,0.67068,0.67068,0.6706,0.67065,305899999.0
2006-10-24 13:18:00,0.6706,0.67065,0.6706,0.67062,174599999.0
2006-10-24 13:19:00,0.67055,0.67057,0.67055,0.67057,54400001.0
2006-10-24 13:20:00,0.67054,0.6706,0.67054,0.67057,199400001.0
2006-10-24 13:21:00,0.67054,0.67063,0.67054,0.67063,115100001.0
2006-10-24 13:22:00,0.67056,0.67056,0.67054,0.67054,33400001.0
2006-10-24 13:23:00,0.6705,0.67058,0.67049,0.67058,45500000.0
2006-10-24 13:24:00,0.67056,0.6706,0.67053,0.6706,157300000.0
2006-10-24 13:25:00,0.67059,0.67059,0.6705,0.6705,72700000.0
2006-10-24 13:26:00,0.67053,0.67053,0.67045,0.67053,83700000.0
2006-10-24 13:27:00,0.67053,0.67058,0.6705,0.67055,210800002.0
2006-10-24 13:28:00,0.67053,0.67061,0.67053,0.67054,151800003.0
2006-10-24 13:29:00,0.67055,0.6706,0.67051,0.67052,180100000.0
2006-10-24 13:30:00,0.67057,0.67059,0.67054,0.67057,62500002.0
2006-10-24 13:31:00,0.67059,0.67064,0.67058,0.67062,199300003.0
2006-10-24 13:32:00,0.67062,0.67062,0.67052,0.6706,195500004.0
2006-10-24 13:33:00,0.67061,0.67063,0.67054,0.67054,93999999.0
2006-10-24 13:34:00,0.67053,0.67053,0.67042,0.6705,155599996.0
2006-10-24 13:35:00,0.67051,0.67057,0.67049,0.67055,120600000.0
2006-10-24 13:36:00,0.67056,0.67056,0.67045,0.67053,164999999.0
2006-10-24 13:37:00,0.67053,0.67054,0.67048,0.67054,105500002.0
2006-10-24 13:38:00,0.67054,0.67057,0.6705,0.67055,95000002.0
2006-10-24 13:39:00,0.67048,0.67055,0.67047,0.67049,176699999.0
2006-10-24 13:40:00,0.67054,0.67056,0.67047,0.67056,108100000.0
2006-10-24 13:41:00,0.67054,0.67055,0.67054,0.67054,57199998.0
2006-10-24 13:42:00,0.67054,0.67058,0.6705,0.67053,187800002.0
2006-10-24 13:43:00,0.6705,0.67056,0.67039,0.67039,170700001.0
2006-10-24 13:44:00,0.67041,0.67043,0.67031,0.67036,169800001.0
2006-10-24 13:45:00,0.67041,0.67042,0.67024,0.67024,207400000.0
2006-10-24 13:46:00,0.67022,0.67022,0.67018,0.67021,98500002.0
2006-10-24 13:47:00,0.67025,0.67027,0.67022,0.67025,200100001.0
2006-10-24 13:48:00,0.6702,0.6702,0.67003,0.67012,106600000.0
2006-10-24 13:49:00,0.67011,0.67011,0.66998,0.67005,245400002.0
2006-10-24 13:50:00,0.67,0.67013,0.67,0.6701,326699998.0
2006-10-24 13:51:00,0.67008,0.67014,0.67003,0.67013,243999998.0
2006-10-24 13:52:00,0.67011,0.67014,0.67011,0.67011,88400001.0
2006-10-24 13:53:00,0.6702,0.67023,0.67013,0.67017,127600001.0
2006-10-24 13:54:00,0.67015,0.67017,0.6701,0.67013,167700003.0
2006-10-24 13:55:00,0.67016,0.67017,0.6701,0.67017,245799995.0
2006-10-24 13:56:00,0.67011,0.67022,0.67011,0.67022,99500002.0
2006-10-24 13:57:00,0.6702,0.67023,0.6702,0.6702,152900000.0
2006-10-24 13:58:00,0.6702,0.67024,0.67018,0.67024,91199997.0
2006-10-24 13:59:00,0.67019,0.67019,0.67009,0.67009,43100001.0
2006-10-24 14:00:00,0.67012,0.6702,0.6701,0.6702,166499999.0
2006-10-24 14:01:00,0.67019,0.67019,0.67012,0.67016,169999998.0
2006-10-24 14:02:00,0.67015,0.67017,0.67008,0.67017,158500003.0
2006-10-24 14:03:00,0.67016,0.67016,0.67014,0.67014,16000000.0
2006-10-24 14:04:00,0.67027,0.67028,0.67024,0.67025,163800000.0
2006-10-24 14:05:00,0.67019,0.67021,0.67019,0.6702,131599996.0
2006-10-24 14:06:00,0.67028,0.67028,0.67018,0.67024,256799994.0
2006-10-24 14:07:00,0.67022,0.67026,0.67015,0.67016,178999999.0
2006-10-24 14:08:00,0.67017,0.67022,0.67016,0.67018,105999999.0
2006-10-24 14:09:00,0.67018,0.67018,0.67017,0.67017,37500001.0
2006-10-24 14:10:00,0.67018,0.67018,0.67008,0.67015,173999997.0
2006-10-24 14:11:00,0.67007,0.67007,0.66997,0.67003,140899996.0
2006-10-24 14:12:00,0.67005,0.67005,0.67003,0.67003,206099999.0
2006-10-24 14:13:00,0.67007,0.67009,0.67002,0.67005,93500000.0
2006-10-24 14:14:00,0.67007,0.67011,0.67007,0.6701,103200002.0
2006-10-24 14:15:00,0.67006,0.67009,0.67006,0.67009,41600000.0
2006-10-24 14:16:00,0.67017,0.67022,0.67017,0.67019,87599999.0
2006-10-24 14:17:00,0.6702,0.67027,0.6702,0.67027,71900000.0
2006-10-24 14:18:00,0.67025,0.67027,0.67018,0.67025,98099998.0
2006-10-24 14:19:00,0.67028,0.67033,0.67026,0.67027,117400000.0
2006-10-24 14:20:00,0.67028,0.67031,0.67019,0.67022,149300000.0
2006-10-24 14:21:00,0.67024,0.67026,0.67019,0.67024,113200000.0
2006-10-24 14:22:00,0.6702,0.67025,0.67017,0.67025,94800000.0
2006-10-24 14:23:00,0.67026,0.67027,0.67024,0.67026,164100003.0
2006-10-24 14:24:00,0.67028,0.67028,0.67027,0.67027,170000002.0
2006-10-24 14:25:00,0.67026,0.67028,0.67024,0.67026,183700002.0
2006-10-24 14:26:00,0.67027,0.67029,0.67023,0.67029,200899996.0
2006-10-24 14:27:00,0.67031,0.67031,0.67023,0.67027,125400002.0
2006-10-24 14:28:00,0.67028,0.67029,0.67026,0.67029,95600002.0
2006-10-24 14:29:00,0.67031,0.67031,0.67023,0.67023,231900000.0
2006-10-24 14:30:00,0.67025,0.67031,0.67025,0.6703,219200001.0
2006-10-24 14:31:00,0.67025,0.67034,0.67025,0.67025,43100000.0
2006-10-24 14:32:00,0.67028,0.67032,0.67028,0.67032,31300000.0
2006-10-24 14:33:00,0.67029,0.67033,0.67027,0.67027,80800001.0
2006-10-24 14:34:00,0.6703,0.67031,0.67027,0.67027,38400000.0
2006-10-24 14:35:00,0.67023,0.67028,0.67023,0.67023,91399998.0
2006-10-24 14:36:00,0.67023,0.67023,0.67015,0.67022,113699999.0
2006-10-24 14:37:00,0.67023,0.67023,0.6702,0.6702,107699999.0
2006-10-24 14:38:00,0.67023,0.67023,0.67012,0.6702,139200000.0
2006-10-24 14:39:00,0.67022,0.67025,0.6702,0.67022,164299999.0
2006-10-24 14:40:00,0.67023,0.67025,0.6702,0.67023,166300001.0
2006-10-24 14:41:00,0.67027,0.67029,0.67024,0.67024,60900000.0
2006-10-24 14:42:00,0.67027,0.67029,0.67023,0.67023,156200004.0
2006-10-24 14:43:00,0.67026,0.67029,0.67019,0.67019,171600001.0
2006-10-24 14:44:00,0.67025,0.67025,0.67022,0.67023,121200004.0
2006-10-24 14:45:00,0.67025,0.67025,0.67016,0.67021,235000000.0
2006-10-24 14:46:00,0.67029,0.67029,0.67017,0.67024,141999999.0
2006-10-24 14:47:00,0.67018,0.67018,0.67016,0.67016,7100000.0
2006-10-24 14:48:00,0.67015,0.67022,0.67011,0.67021,195600004.0
2006-10-24 14:49:00,0.67023,0.67023,0.67015,0.6702,165600000.0
2006-10-24 14:50:00,0.67018,0.67025,0.67012,0.67025,203500004.0
2006-10-24 14:51:00,0.67022,0.67027,0.67022,0.67025,89600000.0
2006-10-24 14:52:00,0.67023,0.67028,0.67023,0.67025,120400003.0
2006-10-24 14:53:00,0.67025,0.67028,0.67025,0.67026,144900001.0
2006-10-24 14:54:00,0.67024,0.67032,0.67024,0.67027,267500006.0
2006-10-24 14:55:00,0.6703,0.67037,0.67028,0.67037,137600003.0
2006-10-24 14:56:00,0.67035,0.67041,0.67027,0.67037,234399995.0
2006-10-24 14:57:00,0.6704,0.67045,0.6704,0.6704,83800001.0
2006-10-24 14:58:00,0.67044,0.67048,0.6704,0.67045,159000003.0
2006-10-24 14:59:00,0.67041,0.67046,0.6704,0.67046,184400000.0
2006-10-24 15:00:00,0.67042,0.67045,0.67042,0.67043,97200001.0
2006-10-24 15:01:00,0.67043,0.67052,0.67038,0.67052,87799998.0
2006-10-24 15:02:00,0.67049,0.67059,0.67047,0.67047,274399997.0
2006-10-24 15:03:00,0.6705,0.67052,0.67041,0.67041,129699996.0
2006-10-24 15:04:00,0.67041,0.67052,0.67038,0.67052,241800001.0
2006-10-24 15:05:00,0.67053,0.67057,0.67053,0.67055,149999999.0
2006-10-24 15:06:00,0.67052,0.67062,0.6705,0.6706,149400005.0
2006-10-24 15:07:00,0.67065,0.67066,0.67058,0.67058,125800001.0
2006-10-24 15:08:00,0.67053,0.67055,0.6705,0.6705,191100003.0
2006-10-24 15:09:00,0.67053,0.67055,0.6705,0.6705,94999998.0
2006-10-24 15:10:00,0.6705,0.6705,0.67046,0.67048,83999999.0
2006-10-24 15:11:00,0.67053,0.6706,0.67049,0.67058,141800000.0
2006-10-24 15:12:00,0.67056,0.67056,0.67045,0.67045,155900005.0
2006-10-24 15:13:00,0.67045,0.6705,0.67043,0.67043,254699999.0
2006-10-24 15:14:00,0.67042,0.67044,0.67038,0.67038,105399999.0
2006-10-24 15:15:00,0.67035,0.67038,0.67032,0.67038,58300000.0
2006-10-24 15:16:00,0.67034,0.67034,0.67028,0.67031,92000003.0
2006-10-24 15:17:00,0.67034,0.67034,0.6703,0.6703,148299998.0
2006-10-24 15:18:00,0.67026,0.67038,0.67026,0.67038,108400001.0
2006-10-24 15:19:00,0.67034,0.6704,0.67032,0.67032,88700002.0
2006-10-24 15:20:00,0.67038,0.67042,0.67036,0.67042,118300001.0
2006-10-24 15:21:00,0.6704,0.6704,0.6704,0.6704,37400001.0
2006-10-24 15:22:00,0.67038,0.67043,0.67038,0.67043,90000001.0
2006-10-24 15:23:00,0.67034,0.67036,0.67032,0.67033,176399998.0
2006-10-24 15:24:00,0.67037,0.6704,0.67035,0.6704,105100004.0
2006-10-24 15:25:00,0.67032,0.67045,0.67032,0.67043,140800000.0
2006-10-24 15:26:00,0.67045,0.67045,0.67034,0.67043,90200004.0
2006-10-24 15:27:00,0.67041,0.67043,0.67037,0.67037,122199999.0
2006-10-24 15:28:00,0.67042,0.67042,0.6704,0.67041,72399998.0
2006-10-24 15:29:00,0.67043,0.67043,0.67037,0.67038,93199999.0
2006-10-24 15:30:00,0.67022,0.67034,0.67014,0.67024,179299996.0
2006-10-24 15:31:00,0.67015,0.6703,0.67004,0.67025,204000003.0
2006-10-24 15:32:00,0.6704,0.6704,0.6701,0.6704,203800001.0
2006-10-24 15:33:00,0.67045,0.67048,0.67014,0.67024,80200003.0
2006-10-24 15:34:00,0.67035,0.67043,0.67019,0.67032,225900004.0
2006-10-24 15:35:00,0.67035,0.67039,0.67011,0.67029,125200002.0
2006-10-24 15:36:00,0.67023,0.67042,0.67013,0.67035,283300002.0
2006-10-24 15:37:00,0.67037,0.67042,0.67017,0.67017,72700000.0
2006-10-24 15:38:00,0.67043,0.67047,0.67014,0.67014,120800001.0
2006-10-24 15:39:00,0.67023,0.67037,0.67015,0.67015,154500002.0
2006-10-24 15:40:00,0.67049,0.67049,0.67015,0.67024,203500000.0
2006-10-24 15:41:00,0.67022,0.67033,0.6701,0.67024,77299999.0
2006-10-24 15:42:00,0.67032,0.67039,0.67022,0.67039,103900002.0
2006-10-24 15:43:00,0.67038,0.67041,0.67017,0.6702,222800002.0
2006-10-24 15:44:00,0.67015,0.67045,0.67002,0.67044,156399997.0
2006-10-24 15:45:00,0.67047,0.6705,0.67015,0.6703,219399996.0
2006-10-24 15:46:00,0.67046,0.67046,0.67005,0.67027,141299999.0
2006-10-24 15:47:00,0.67025,0.67031,0.67011,0.67017,100300001.0
2006-10-24 15:48:00,0.6703,0.67042,0.67015,0.67038,105100000.0
2006-10-24 15:49:00,0.67044,0.67048,0.6702,0.67034,154599996.0
2006-10-24 15:50:00,0.6705,0.6705,0.67017,0.67032,158300000.0
2006-10-24 15:51:00,0.67032,0.67043,0.67012,0.67012,94799999.0
2006-10-24 15:52:00,0.67017,0.67042,0.67017,0.67023,169199996.0
2006-10-24 15:53:00,0.67015,0.67043,0.67004,0.67043,257599997.0
2006-10-24 15:54:00,0.67035,0.67049,0.67018,0.67018,260900001.0
2006-10-24 15:55:00,0.6701,0.67043,0.67009,0.67018,112199999.0
2006-10-24 15:56:00,0.6705,0.6705,0.67019,0.67034,125800000.0
2006-10-24 15:57:00,0.67035,0.67049,0.67027,0.6703,188900000.0
2006-10-24 15:58:00,0.67057,0.67058,0.67017,0.67027,84700000.0
2006-10-24 15:59:00,0.67013,0.67045,0.66999,0.67045,127500000.0
2006-10-24 16:00:00,0.67048,0.67056,0.67017,0.67044,153100000.0
2006-10-24 16:01:00,0.67038,0.67046,0.67018,0.67039,123500000.0
2006-10-24 16:02:00,0.67042,0.67044,0.67017,0.67017,171100003.0
2006-10-24 16:03:00,0.6704,0.67042,0.67024,0.67037,100600000.0
2006-10-24 16:04:00,0.67047,0.67048,0.67016,0.67032,253000000.0
2006-10-24 16:05:00,0.67027,0.67039,0.6701,0.67019,122500000.0
2006-10-24 16:06:00,0.67033,0.6704,0.67022,0.67027,223800003.0
2006-10-24 16:07:00,0.67011,0.67046,0.67011,0.67037,318400004.0
2006-10-24 16:08:00,0.67045,0.67045,0.67016,0.67029,142500001.0
2006-10-24 16:09:00,0.67032,0.6704,0.67004,0.67015,216999999.0
2006-10-24 16:10:00,0.6703,0.6704,0.67009,0.67026,178699996.0
2006-10-24 16:11:00,0.6703,0.67041,0.6702,0.67029,273900000.0
2006-10-24 16:12:00,0.67028,0.67045,0.67021,0.67044,207200001.0
2006-10-24 16:13:00,0.67038,0.67044,0.67016,0.67024,279500000.0
2006-10-24 16:14:00,0.6703,0.67053,0.67026,0.67046,183599999.0
2006-10-24 16:15:00,0.67033,0.67043,0.67017,0.67028,240600001.0
2006-10-24 16:16:00,0.6704,0.67051,0.67025,0.67041,122599999.0
2006-10-24 16:17:00,0.67027,0.67054,0.67021,0.67043,211599999.0
2006-10-24 16:18:00,0.67052,0.6706,0.67029,0.67032,134699998.0
2006-10-24 16:19:00,0.67038,0.67051,0.6703,0.6704,186199999.0
2006-10-24 16:20:00,0.67035,0.67043,0.6702,0.67038,139100002.0
2006-10-24 16:21:00,0.67038,0.67045,0.67015,0.6703,206600003.0
2006-10-24 16:22:00,0.67023,0.6704,0.67019,0.67036,94600001.0
2006-10-24 16:23:00,0.6704,0.67042,0.67014,0.67031,149999999.0
2006-10-24 16:24:00,0.67032,0.67037,0.66996,0.67021,227099998.0
2006-10-24 16:25:00,0.67028,0.67034,0.66997,0.67013,183199997.0
2006-10-24 16:26:00,0.67025,0.6703,0.67009,0.67018,138300003.0
2006-10-24 16:27:00,0.6703,0.67036,0.66999,0.67017,165300004.0
2006-10-24 16:28:00,0.67015,0.67028,0.66999,0.67017,153700000.0
2006-10-24 16:29:00,0.67018,0.67036,0.6701,0.6703,231999997.0
2006-10-24 16:30:00,0.67018,0.67037,0.67007,0.67037,176000001.0
2006-10-24 16:31:00,0.67032,0.67037,0.67009,0.67029,129000004.0
2006-10-24 16:32:00,0.67035,0.67042,0.6702,0.67036,174200002.0
2006-10-24 16:33:00,0.67043,0.67043,0.66999,0.67008,225900001.0
2006-10-24 16:34:00,0.67026,0.67035,0.67005,0.67007,234200001.0
2006-10-24 16:35:00,0.6701,0.67031,0.67005,0.67025,189199997.0
2006-10-24 16:36:00,0.6702,0.67032,0.67011,0.67014,298799999.0
2006-10-24 16:37:00,0.6701,0.67035,0.6701,0.67026,272999995.0
2006-10-24 16:38:00,0.67018,0.67033,0.6701,0.67025,131900002.0
2006-10-24 16:39:00,0.67038,0.67044,0.6701,0.67028,176900003.0
2006-10-24 16:40:00,0.67029,0.67037,0.6702,0.67026,153399997.0
2006-10-24 16:41:00,0.6701,0.67029,0.66999,0.67025,199599998.0
2006-10-24 16:42:00,0.67033,0.67038,0.67012,0.67038,219600001.0
2006-10-24 16:43:00,0.6702,0.67035,0.6701,0.67027,126699999.0
2006-10-24 16:44:00,0.67025,0.67032,0.67009,0.67017,199399996.0
2006-10-24 16:45:00,0.67007,0.67029,0.67,0.67022,127800001.0
2006-10-24 16:46:00,0.67037,0.67041,0.67,0.67022,237900000.0
2006-10-24 16:47:00,0.67035,0.67035,0.67015,0.67024,106300000.0
2006-10-24 16:48:00,0.67037,0.67038,0.67009,0.67017,156899998.0
2006-10-24 16:49:00,0.67015,0.67031,0.67009,0.67014,206100000.0
2006-10-24 16:50:00,0.67022,0.67034,0.67005,0.67016,272099999.0
2006-10-24 16:51:00,0.67012,0.67024,0.67002,0.67006,189399999.0
2006-10-24 16:52:00,0.67005,0.67014,0.66993,0.66995,181800000.0
2006-10-24 16:53:00,0.6701,0.67014,0.66983,0.67004,226200003.0
2006-10-24 16:54:00,0.67,0.67008,0.66985,0.66999,193399998.0
2006-10-24 16:55:00,0.6701,0.67017,0.66983,0.67003,154799998.0
2006-10-24 16:56:00,0.66998,0.67011,0.66985,0.6699,183399998.0
2006-10-24 16:57:00,0.67008,0.67011,0.66977,0.67,186499997.0
2006-10-24 16:58:00,0.67015,0.67016,0.66985,0.66991,142099999.0
2006-10-24 16:59:00,0.66992,0.67004,0.66984,0.66993,235599997.0
2006-10-24 17:00:00,0.67017,0.67021,0.66992,0.66994,140999996.0
2006-10-24 17:01:00,0.67009,0.67016,0.66991,0.67011,181000003.0
2006-10-24 17:02:00,0.67034,0.67038,0.67,0.67011,181600003.0
2006-10-24 17:03:00,0.67017,0.67018,0.66992,0.67015,158599998.0
2006-10-24 17:04:00,0.6701,0.67024,0.67,0.67015,223199999.0
2006-10-24 17:05:00,0.6701,0.6701,0.67,0.6701,159399999.0
2006-10-24 17:06:00,0.67021,0.67025,0.67018,0.67023,159399999.0
2006-10-24 17:07:00,0.67025,0.67028,0.6702,0.67025,218299998.0
2006-10-24 17:08:00,0.67025,0.67032,0.67025,0.6703,99199999.0
2006-10-24 17:09:00,0.67031,0.67031,0.67023,0.67027,90700001.0
2006-10-24 17:10:00,0.67037,0.67042,0.67035,0.67039,85700002.0
2006-10-24 17:11:00,0.67036,0.67043,0.67035,0.67043,44200001.0
2006-10-24 17:12:00,0.67047,0.67049,0.67045,0.67046,177599999.0
2006-10-24 17:13:00,0.67044,0.67045,0.67033,0.67035,190799997.0
2006-10-24 17:14:00,0.67033,0.67038,0.6703,0.67038,124900000.0
2006-10-24 17:15:00,0.67039,0.67044,0.67033,0.67038,307000007.0
2006-10-24 17:16:00,0.67041,0.67041,0.67032,0.67036,126600004.0
2006-10-24 17:17:00,0.67034,0.67039,0.67028,0.67028,130800000.0
2006-10-24 17:18:00,0.67028,0.67031,0.67027,0.67027,106100002.0
2006-10-24 17:19:00,0.67025,0.67034,0.67021,0.67027,98499998.0
2006-10-24 17:20:00,0.67032,0.67032,0.67029,0.67031,68000001.0
2006-10-24 17:21:00,0.67036,0.67041,0.67031,0.67031,121300003.0
2006-10-24 17:22:00,0.67037,0.6705,0.67037,0.67049,89600001.0
2006-10-24 17:23:00,0.67049,0.67057,0.67049,0.67049,251300005.0
2006-10-24 17:24:00,0.67053,0.67053,0.67042,0.67044,233599998.0
2006-10-24 17:25:00,0.67047,0.67049,0.67035,0.6704,193599998.0
2006-10-24 17:26:00,0.67046,0.67048,0.67043,0.67043,96499997.0
2006-10-24 17:27:00,0.67046,0.67051,0.67043,0.67043,185399996.0
2006-10-24 17:28:00,0.67045,0.6705,0.67043,0.6705,95600000.0
2006-10-24 17:29:00,0.67047,0.67047,0.67037,0.67043,58400000.0
2006-10-24 17:30:00,0.67047,0.67048,0.67043,0.67043,148500002.0
2006-10-24 17:31:00,0.67043,0.67044,0.67032,0.67042,144500001.0
2006-10-24 17:32:00,0.67046,0.6705,0.67046,0.67049,19300000.0
2006-10-24 17:33:00,0.67055,0.67055,0.67047,0.67047,173800004.0
2006-10-24 17:34:00,0.67049,0.67056,0.67049,0.67056,241000000.0
2006-10-24 17:35:00,0.6706,0.6706,0.67053,0.67055,202399999.0
2006-10-24 17:36:00,0.6706,0.6706,0.67053,0.67053,63900001.0
2006-10-24 17:37:00,0.67059,0.67063,0.67053,0.67053,161699999.0
2006-10-24 17:38:00,0.67056,0.67062,0.67054,0.67055,199700000.0
2006-10-24 17:39:00,0.67059,0.67062,0.67054,0.67054,115000003.0
2006-10-24 17:40:00,0.6705,0.6705,0.67046,0.67046,92600000.0
2006-10-24 17:41:00,0.6704,0.67042,0.6703,0.67038,150700002.0
2006-10-24 17:42:00,0.67035,0.67038,0.6703,0.67038,185100002.0
2006-10-24 17:43:00,0.67041,0.67043,0.67036,0.67037,332699993.0
2006-10-24 17:44:00,0.67039,0.67043,0.67035,0.67037,162600001.0
2006-10-24 17:45:00,0.6704,0.67042,0.67035,0.67035,134000000.0
2006-10-24 17:46:00,0.67036,0.67038,0.67034,0.67035,102999999.0
2006-10-24 17:47:00,0.67032,0.67037,0.67032,0.67036,131300001.0
2006-10-24 17:48:00,0.6703,0.67033,0.67026,0.67033,89199997.0
2006-10-24 17:49:00,0.67032,0.67032,0.67024,0.67024,43800000.0
2006-10-24 17:50:00,0.67015,0.67029,0.67015,0.67025,121500001.0
2006-10-24 17:51:00,0.67035,0.67038,0.67024,0.67024,243800000.0
2006-10-24 17:52:00,0.67025,0.67025,0.67021,0.67025,145699999.0
2006-10-24 17:53:00,0.67023,0.67029,0.6702,0.67023,183800000.0
2006-10-24 17:54:00,0.67026,0.67026,0.67018,0.67025,134899996.0
2006-10-24 17:55:00,0.6702,0.6702,0.67018,0.67018,26300000.0
2006-10-24 17:56:00,0.67013,0.67025,0.67013,0.67024,148300000.0
2006-10-24 17:57:00,0.67019,0.67019,0.67016,0.67016,50300000.0
2006-10-24 17:58:00,0.67012,0.67016,0.67012,0.67012,97499999.0
2006-10-24 17:59:00,0.67016,0.67021,0.67014,0.67017,110399999.0
2006-10-24 18:00:00,0.67014,0.67022,0.67005,0.67022,124400002.0
2006-10-24 18:01:00,0.67021,0.67026,0.67019,0.67024,1245800001.0
2006-10-24 18:02:00,0.67023,0.67025,0.6702,0.6702,1430599998.0
2006-10-24 18:03:00,0.6702,0.67027,0.6702,0.67025,1511499984.0
2006-10-24 18:04:00,0.67023,0.67028,0.6702,0.67028,774199998.0
2006-10-24 18:05:00,0.67024,0.67033,0.67023,0.6703,1196599991.0
2006-10-24 18:06:00,0.67031,0.67034,0.67027,0.67032,1402899996.0
2006-10-24 18:07:00,0.6701,0.6702,0.6701,0.6702,1028400002.0
2006-10-24 18:09:00,0.67022,0.67027,0.67019,0.67019,1028400002.0
2006-10-24 18:10:00,0.67031,0.67038,0.67029,0.6703,1099999997.0
2006-10-24 18:11:00,0.6703,0.67038,0.6703,0.67038,897400000.0
2006-10-24 18:12:00,0.67035,0.67042,0.6703,0.6703,745199996.0
2006-10-24 18:13:00,0.6703,0.67034,0.67025,0.67033,861800004.0
2006-10-24 18:14:00,0.67033,0.67038,0.6703,0.67035,1694799999.0
2006-10-24 18:15:00,0.67035,0.67035,0.67024,0.67031,2030399992.0
2006-10-24 18:16:00,0.67033,0.67033,0.67024,0.67031,959699998.0
2006-10-24 18:17:00,0.67032,0.67035,0.6703,0.67033,705299999.0
2006-10-24 18:18:00,0.67031,0.67036,0.67026,0.67034,923099987.0
2006-10-24 18:19:00,0.67033,0.67034,0.67025,0.67033,693500007.0
2006-10-24 18:20:00,0.67035,0.67038,0.67033,0.67038,469800004.0
2006-10-24 18:21:00,0.67035,0.67038,0.6703,0.67035,948799997.0
2006-10-24 18:22:00,0.67038,0.67038,0.67032,0.67035,1422700005.0
2006-10-24 18:23:00,0.67032,0.67037,0.6703,0.67035,1166100000.0
2006-10-24 18:24:00,0.67025,0.67036,0.67025,0.67031,1218499995.0
2006-10-24 18:25:00,0.67031,0.67036,0.67025,0.67027,929800007.0
2006-10-24 18:26:00,0.67031,0.67036,0.67027,0.67034,1170299983.0
2006-10-24 18:27:00,0.67035,0.67035,0.6703,0.67033,634099997.0
2006-10-24 18:28:00,0.67032,0.67038,0.67025,0.67038,507799998.0
2006-10-24 18:29:00,0.67033,0.67033,0.67025,0.67027,972999994.0
2006-10-24 18:30:00,0.67025,0.67036,0.67024,0.67036,837700001.0
2006-10-24 18:31:00,0.67035,0.67037,0.6703,0.67033,516000007.0
2006-10-24 18:32:00,0.67035,0.67037,0.67028,0.6703,766099992.0
2006-10-24 18:33:00,0.67032,0.67034,0.67026,0.67034,1098100004.0
2006-10-24 18:34:00,0.67034,0.67035,0.67026,0.67032,1149199999.0
2006-10-24 18:35:00,0.67035,0.67035,0.67032,0.67033,734699998.0
2006-10-24 18:36:00,0.6703,0.67036,0.6703,0.67032,295899994.0
2006-10-24 18:37:00,0.67028,0.67034,0.67026,0.67034,311600000.0
2006-10-24 18:38:00,0.67033,0.67034,0.67031,0.67032,405200001.0
2006-10-24 18:39:00,0.67035,0.67035,0.67032,0.67033,401800005.0
2006-10-24 18:40:00,0.67035,0.67035,0.6703,0.67032,554700000.0
2006-10-24 18:41:00,0.67032,0.67037,0.67029,0.67035,746199997.0
2006-10-24 18:42:00,0.67033,0.67037,0.6703,0.67035,369100000.0
2006-10-24 18:43:00,0.67032,0.67035,0.6703,0.67033,214599997.0
2006-10-24 18:44:00,0.67034,0.67034,0.67026,0.67027,683100005.0
2006-10-24 18:45:00,0.67032,0.67034,0.67027,0.67029,338499994.0
2006-10-24 18:46:00,0.67034,0.67035,0.67031,0.67035,193600003.0
2006-10-24 18:47:00,0.67037,0.67043,0.67033,0.67043,167400000.0
2006-10-24 18:48:00,0.67031,0.67037,0.67026,0.67035,363399995.0
2006-10-24 18:49:00,0.67035,0.67044,0.67035,0.6704,240900002.0
2006-10-24 18:50:00,0.6704,0.67048,0.6704,0.67048,78699999.0
2006-10-24 18:51:00,0.67048,0.67048,0.67043,0.67045,299199999.0
2006-10-24 18:52:00,0.67047,0.67047,0.67043,0.67045,295400006.0
2006-10-24 18:53:00,0.67043,0.67043,0.67032,0.67032,572799990.0
2006-10-24 18:54:00,0.67042,0.67042,0.67032,0.67042,246600000.0
2006-10-24 18:55:00,0.67042,0.67045,0.67037,0.67041,499200004.0
2006-10-24 18:56:00,0.67043,0.67048,0.6704,0.67043,362599999.0
2006-10-24 18:57:00,0.67045,0.67047,0.67042,0.67043,475399994.0
2006-10-24 18:58:00,0.6704,0.67045,0.6704,0.67042,979599998.0
2006-10-24 18:59:00,0.6704,0.67046,0.67036,0.67037,985699999.0
2006-10-24 19:00:00,0.67035,0.67043,0.67031,0.67043,320700004.0
2006-10-24 19:01:00,0.67047,0.67053,0.67047,0.67053,135799998.0
2006-10-24 19:02:00,0.67052,0.67052,0.67036,0.67042,404800003.0
2006-10-24 19:03:00,0.67039,0.6705,0.67035,0.6705,557999992.0
2006-10-24 19:04:00,0.67048,0.67052,0.67039,0.67046,314199998.0
2006-10-24 19:05:00,0.67041,0.67045,0.67033,0.67045,466599996.0
2006-10-24 19:06:00,0.6704,0.67044,0.67033,0.67033,668899994.0
2006-10-24 19:07:00,0.67037,0.67042,0.67034,0.6704,362700004.0
2006-10-24 19:08:00,0.67045,0.67045,0.67033,0.67038,950500003.0
2006-10-24 19:09:00,0.6704,0.67048,0.6704,0.67048,574900000.0
2006-10-24 19:10:00,0.67047,0.67047,0.67036,0.67044,421200002.0
2006-10-24 19:11:00,0.67042,0.67048,0.6704,0.67048,159600003.0
2006-10-24 19:12:00,0.67045,0.67045,0.6704,0.6704,205600002.0
2006-10-24 19:13:00,0.6704,0.67047,0.6704,0.67043,401799998.0
2006-10-24 19:14:00,0.67043,0.67047,0.6704,0.67043,199899998.0
2006-10-24 19:15:00,0.67039,0.67046,0.67035,0.67041,453000004.0
2006-10-24 19:16:00,0.67044,0.67052,0.67043,0.67046,197999999.0
2006-10-24 19:17:00,0.67053,0.67053,0.67047,0.67053,282000001.0
2006-10-24 19:18:00,0.67053,0.67056,0.6705,0.67056,351399999.0
2006-10-24 19:19:00,0.67054,0.67055,0.67049,0.6705,434399997.0
2006-10-24 19:20:00,0.67047,0.6705,0.67045,0.67047,336499999.0
2006-10-24 19:21:00,0.67047,0.67048,0.6704,0.6704,290599996.0
2006-10-24 19:22:00,0.67042,0.67049,0.67042,0.67045,188599999.0
2006-10-24 19:23:00,0.67047,0.67053,0.67041,0.67053,386600000.0
2006-10-24 19:24:00,0.67055,0.67056,0.67054,0.67054,110199998.0
2006-10-24 19:25:00,0.67052,0.67056,0.67046,0.67052,233699997.0
2006-10-24 19:26:00,0.67047,0.67056,0.67047,0.67047,338500006.0
2006-10-24 19:27:00,0.67047,0.6705,0.67045,0.6705,737799999.0
2006-10-24 19:28:00,0.67047,0.67053,0.67047,0.67053,167399999.0
2006-10-24 19:29:00,0.67049,0.67049,0.67041,0.67049,472600000.0
2006-10-24 19:30:00,0.67046,0.67046,0.67034,0.67034,652799998.0
2006-10-24 19:31:00,0.67029,0.67032,0.67017,0.67025,557499998.0
2006-10-24 19:32:00,0.67026,0.67033,0.67022,0.67027,429399998.0
2006-10-24 19:33:00,0.67023,0.67032,0.67023,0.67028,236100002.0
2006-10-24 19:34:00,0.67028,0.67028,0.67017,0.67017,460799998.0
2006-10-24 19:35:00,0.67013,0.67014,0.67007,0.67007,593500002.0
2006-10-24 19:36:00,0.67006,0.67006,0.66995,0.67004,650499998.0
2006-10-24 19:37:00,0.67003,0.67005,0.66997,0.66997,305200000.0
2006-10-24 19:38:00,0.66994,0.66994,0.66984,0.66991,250899995.0
2006-10-24 19:39:00,0.6699,0.66995,0.66989,0.66995,892300005.0
2006-10-24 19:40:00,0.66993,0.67003,0.66993,0.66996,609700004.0
2006-10-24 19:41:00,0.66998,0.67015,0.66998,0.67004,687299996.0
2006-10-24 19:42:00,0.67008,0.67014,0.67007,0.67014,241999995.0
2006-10-24 19:43:00,0.67011,0.67015,0.67011,0.67015,199399999.0
2006-10-24 19:44:00,0.67012,0.67015,0.67012,0.67012,342199996.0
2006-10-24 19:45:00,0.67016,0.6702,0.67013,0.67013,402000004.0
2006-10-24 19:46:00,0.67013,0.67014,0.67002,0.67002,83600001.0
2006-10-24 19:47:00,0.67003,0.67006,0.67,0.67006,87000001.0
2006-10-24 19:48:00,0.67009,0.67013,0.67007,0.67007,101200001.0
2006-10-24 19:49:00,0.67003,0.67013,0.67001,0.67005,363800005.0
2006-10-24 19:50:00,0.67007,0.67013,0.67003,0.67005,335300001.0
2006-10-24 19:51:00,0.67005,0.67007,0.67,0.67005,411199997.0
2006-10-24 19:52:00,0.67005,0.67011,0.67002,0.67002,246600002.0
2006-10-24 19:53:00,0.67004,0.67005,0.67002,0.67005,106200001.0
2006-10-24 19:54:00,0.67005,0.67005,0.67,0.67005,144899997.0
2006-10-24 19:55:00,0.67008,0.67008,0.67005,0.67005,55900000.0
2006-10-24 19:56:00,0.67004,0.67013,0.67004,0.67013,190100000.0
2006-10-24 19:57:00,0.67013,0.67013,0.67004,0.67005,616099997.0
2006-10-24 19:58:00,0.67012,0.67012,0.67006,0.67011,320599994.0
2006-10-24 19:59:00,0.67012,0.67015,0.67012,0.67012,482600004.0
2006-10-24 20:00:00,0.67019,0.6703,0.67017,0.6703,142300002.0
2006-10-24 20:01:00,0.67035,0.67035,0.67017,0.67027,365399993.0
2006-10-24 20:02:00,0.67025,0.67025,0.67019,0.6702,84600000.0
2006-10-24 20:03:00,0.67022,0.67022,0.67011,0.67012,206900000.0
2006-10-24 20:04:00,0.6701,0.67015,0.6701,0.67015,191500004.0
2006-10-24 20:05:00,0.67015,0.67015,0.67013,0.67015,81199998.0
2006-10-24 20:06:00,0.67012,0.67012,0.6701,0.6701,83199998.0
2006-10-24 20:07:00,0.6701,0.67022,0.6701,0.67017,184100000.0
2006-10-24 20:08:00,0.6702,0.67023,0.67017,0.6702,518700001.0
2006-10-24 20:09:00,0.67017,0.67022,0.6701,0.67022,223200001.0
2006-10-24 20:10:00,0.67023,0.67023,0.67018,0.67023,153100001.0
2006-10-24 20:11:00,0.67023,0.67027,0.67021,0.67024,283099998.0
2006-10-24 20:12:00,0.67023,0.67024,0.67009,0.67012,880499996.0
2006-10-24 20:13:00,0.67013,0.67015,0.67007,0.67013,374000004.0
2006-10-24 20:14:00,0.67014,0.67014,0.67009,0.67009,410699999.0
2006-10-24 20:15:00,0.67016,0.67021,0.67015,0.67017,829799989.0
2006-10-24 20:16:00,0.67022,0.67022,0.67015,0.67021,325499997.0
2006-10-24 20:17:00,0.67022,0.67023,0.67019,0.67022,75900001.0
2006-10-24 20:18:00,0.67025,0.67025,0.67022,0.67022,308799995.0
2006-10-24 20:19:00,0.67023,0.67025,0.6702,0.6702,568600003.0
2006-10-24 20:20:00,0.67022,0.67025,0.67019,0.67019,512899995.0
2006-10-24 20:21:00,0.67018,0.67023,0.67014,0.67016,83200000.0
2006-10-24 20:22:00,0.6702,0.67023,0.67016,0.67017,171500000.0
2006-10-24 20:23:00,0.67015,0.67017,0.67015,0.67015,584899995.0
2006-10-24 20:24:00,0.6701,0.67015,0.6701,0.6701,405299995.0
2006-10-24 20:25:00,0.67008,0.6701,0.66997,0.6701,325799998.0
2006-10-24 20:26:00,0.67013,0.67017,0.6701,0.67015,928199992.0
2006-10-24 20:27:00,0.67015,0.67017,0.67013,0.67015,439799994.0
2006-10-24 20:28:00,0.67018,0.67018,0.67012,0.67015,586100003.0
2006-10-24 20:29:00,0.67015,0.67015,0.67005,0.6701,527199997.0
2006-10-24 20:30:00,0.67013,0.67017,0.6701,0.67015,1438699999.0
2006-10-24 20:31:00,0.67017,0.67031,0.67012,0.67012,868900005.0
2006-10-24 20:32:00,0.67015,0.67025,0.67014,0.6702,1565299992.0
2006-10-24 20:33:00,0.6702,0.67026,0.6702,0.67023,236799999.0
2006-10-24 20:34:00,0.67023,0.67025,0.67022,0.67022,373799999.0
2006-10-24 20:35:00,0.67025,0.67025,0.6702,0.67025,327200003.0
2006-10-24 20:36:00,0.67025,0.67025,0.6702,0.67023,364599998.0
2006-10-24 20:37:00,0.67021,0.67026,0.67016,0.67017,728200000.0
2006-10-24 20:38:00,0.67016,0.67028,0.67016,0.6702,611899999.0
2006-10-24 20:39:00,0.6702,0.67022,0.67017,0.6702,618900001.0
2006-10-24 20:40:00,0.67021,0.67032,0.67021,0.67032,478900000.0
2006-10-24 20:41:00,0.67033,0.67035,0.67027,0.6703,345999997.0
2006-10-24 20:42:00,0.67032,0.67033,0.67031,0.67031,69700002.0
2006-10-24 20:43:00,0.67025,0.67036,0.67025,0.67027,573399999.0
2006-10-24 20:44:00,0.67028,0.67028,0.67017,0.67023,1017300003.0
2006-10-24 20:45:00,0.67025,0.67025,0.6702,0.67022,527800007.0
2006-10-24 20:46:00,0.67028,0.6703,0.67021,0.67027,194499996.0
2006-10-24 20:47:00,0.67027,0.6703,0.67019,0.67025,503700000.0
2006-10-24 20:48:00,0.67024,0.67032,0.6702,0.67021,651300001.0
2006-10-24 20:49:00,0.67022,0.67025,0.6702,0.67025,287399995.0
2006-10-24 20:50:00,0.67025,0.67025,0.67013,0.67018,1372200006.0
2006-10-24 20:51:00,0.67015,0.67023,0.67014,0.67017,450400002.0
2006-10-24 20:52:00,0.6702,0.6703,0.67019,0.67022,713300000.0
2006-10-24 20:53:00,0.67025,0.67025,0.67018,0.67022,875100006.0
2006-10-24 20:54:00,0.67022,0.67023,0.67012,0.67023,513700001.0
2006-10-24 20:55:00,0.67023,0.67023,0.67014,0.67021,433899998.0
2006-10-24 20:56:00,0.67024,0.67024,0.67011,0.67019,1160199998.0
2006-10-24 20:57:00,0.6702,0.67023,0.67017,0.6702,1307399997.0
2006-10-24 20:58:00,0.67019,0.67026,0.67017,0.67025,721800006.0
2006-10-24 20:59:00,0.67026,0.67032,0.67024,0.67025,1363600003.0
2006-10-24 21:00:00,0.67028,0.67034,0.67024,0.67033,1629199993.0
2006-10-24 21:01:00,0.67033,0.67036,0.67025,0.67033,1083899996.0
2006-10-24 21:02:00,0.67033,0.67033,0.67022,0.67024,506700005.0
2006-10-24 21:03:00,0.67023,0.67032,0.67023,0.67027,904700001.0
2006-10-24 21:04:00,0.67027,0.67031,0.67023,0.67031,581899999.0
2006-10-24 21:05:00,0.67027,0.67034,0.67023,0.67033,599899996.0
2006-10-24 21:06:00,0.67033,0.67033,0.67027,0.6703,790800005.0
2006-10-24 21:07:00,0.6703,0.67031,0.67025,0.67025,171800001.0
2006-10-24 21:08:00,0.67028,0.67033,0.67026,0.67031,182199997.0
2006-10-24 21:09:00,0.67034,0.67034,0.67029,0.67034,336399997.0
2006-10-24 21:10:00,0.67035,0.67037,0.67033,0.67035,186599999.0
2006-10-24 21:11:00,0.67033,0.67033,0.67027,0.67027,191799999.0
2006-10-24 21:12:00,0.67022,0.67026,0.67022,0.67022,66300001.0
2006-10-24 21:13:00,0.67022,0.67032,0.67022,0.67027,316300003.0
2006-10-24 21:14:00,0.67031,0.67037,0.67029,0.67033,628000012.0
2006-10-24 21:15:00,0.67033,0.67035,0.67029,0.67031,382199999.0
2006-10-24 21:16:00,0.67028,0.67031,0.6702,0.67031,355699995.0
2006-10-24 21:17:00,0.6703,0.67036,0.67026,0.67036,212999995.0
2006-10-24 21:18:00,0.67035,0.67036,0.67029,0.6703,176600000.0
2006-10-24 21:19:00,0.67027,0.67027,0.67017,0.6702,456999999.0
2006-10-24 21:20:00,0.67022,0.67025,0.6702,0.67022,1039500001.0
2006-10-24 21:21:00,0.67025,0.67025,0.6702,0.6702,356600004.0
2006-10-24 21:22:00,0.67025,0.67027,0.67022,0.67025,712600003.0
2006-10-24 21:23:00,0.67024,0.67024,0.67017,0.67019,124499999.0
2006-10-24 21:24:00,0.67024,0.67024,0.67017,0.67019,160800001.0
2006-10-24 21:25:00,0.67022,0.67025,0.67017,0.67022,277600001.0
2006-10-24 21:26:00,0.67025,0.67025,0.67022,0.67022,186000000.0
2006-10-24 21:27:00,0.67024,0.67024,0.67019,0.6702,92900000.0
2006-10-24 21:28:00,0.67026,0.67029,0.67017,0.67019,222000000.0
2006-10-24 21:29:00,0.67019,0.67022,0.67019,0.67022,97999999.0
2006-10-24 21:30:00,0.67019,0.67022,0.67017,0.67022,156700000.0
2006-10-24 21:31:00,0.67022,0.67027,0.6702,0.67023,249300000.0
2006-10-24 21:32:00,0.67023,0.67028,0.67019,0.67021,582099999.0
2006-10-24 21:33:00,0.67022,0.67032,0.67022,0.67025,543699994.0
2006-10-24 21:34:00,0.67023,0.6703,0.67023,0.67023,518099996.0
2006-10-24 21:35:00,0.67025,0.67027,0.67018,0.67027,287000003.0
2006-10-24 21:36:00,0.6703,0.67036,0.6703,0.6703,118499996.0
2006-10-24 21:37:00,0.67035,0.67035,0.67033,0.67035,414600000.0
2006-10-24 21:38:00,0.67033,0.67035,0.6703,0.67035,190999996.0
2006-10-24 21:39:00,0.67027,0.67032,0.67027,0.67032,134599999.0
2006-10-24 21:40:00,0.67027,0.67037,0.67027,0.67031,221599999.0
2006-10-24 21:41:00,0.67033,0.67038,0.67033,0.67038,39900000.0
2006-10-24 21:42:00,0.67033,0.67033,0.67024,0.67033,191600004.0
2006-10-24 21:43:00,0.67031,0.67032,0.67021,0.67031,391900003.0
2006-10-24 21:44:00,0.67023,0.67033,0.67023,0.67033,500199996.0
2006-10-24 21:45:00,0.67032,0.67032,0.67026,0.67032,45200001.0
2006-10-24 21:46:00,0.67034,0.67034,0.67031,0.67031,478000000.0
2006-10-24 21:47:00,0.6703,0.67035,0.67026,0.67026,288800000.0
2006-10-24 21:48:00,0.67024,0.67024,0.67015,0.67017,79900000.0
2006-10-24 21:49:00,0.67018,0.67026,0.67018,0.67024,238400003.0
2006-10-24 21:50:00,0.67023,0.67025,0.67019,0.67025,98999999.0
2006-10-24 21:51:00,0.67023,0.67023,0.67018,0.67022,241999998.0
2006-10-24 21:52:00,0.6702,0.67027,0.6702,0.6702,125899998.0
2006-10-24 21:53:00,0.67025,0.67025,0.67023,0.67023,90400002.0
2006-10-24 21:54:00,0.67023,0.67025,0.6702,0.67023,409199998.0
2006-10-24 21:55:00,0.67023,0.67025,0.6702,0.6702,152000000.0
2006-10-24 21:56:00,0.67022,0.67022,0.67018,0.6702,163799998.0
2006-10-24 21:57:00,0.67022,0.67024,0.67017,0.67022,250300003.0
2006-10-24 21:58:00,0.67023,0.67025,0.67023,0.67025,77000000.0
2006-10-24 21:59:00,0.67025,0.67027,0.6702,0.67027,455199992.0
2006-10-24 22:00:00,0.67024,0.67024,0.67016,0.67018,231699998.0
2006-10-24 22:01:00,0.67021,0.67026,0.67018,0.67025,309600005.0
2006-10-24 22:02:00,0.67025,0.67027,0.6702,0.6702,464400002.0
2006-10-24 22:03:00,0.6702,0.67023,0.67018,0.67022,304399998.0
2006-10-24 22:04:00,0.67023,0.67025,0.67017,0.67023,358800000.0
2006-10-24 22:05:00,0.67019,0.67022,0.67018,0.67018,134800003.0
2006-10-24 22:06:00,0.67021,0.67024,0.67018,0.67018,123400001.0
2006-10-24 22:07:00,0.67015,0.67021,0.67015,0.6702,122000000.0
2006-10-24 22:08:00,0.67023,0.67025,0.6702,0.6702,315400001.0
2006-10-24 22:09:00,0.67022,0.67024,0.67019,0.67024,221400003.0
2006-10-24 22:10:00,0.67018,0.67027,0.67017,0.6702,152299999.0
2006-10-24 22:11:00,0.67021,0.67024,0.6702,0.67022,212799997.0
2006-10-24 22:12:00,0.67023,0.67024,0.67019,0.67023,355999999.0
2006-10-24 22:13:00,0.67022,0.67022,0.67017,0.67017,74499999.0
2006-10-24 22:14:00,0.67017,0.6702,0.67014,0.6702,62700000.0
2006-10-24 22:15:00,0.67022,0.67029,0.67018,0.67018,521899996.0
2006-10-24 22:16:00,0.67016,0.67019,0.67012,0.67017,423800004.0
2006-10-24 22:17:00,0.67022,0.67023,0.67022,0.67023,38400000.0
2006-10-24 22:18:00,0.67019,0.67026,0.67019,0.67023,114200001.0
2006-10-24 22:19:00,0.67024,0.67024,0.67017,0.67021,175799995.0
2006-10-24 22:20:00,0.67023,0.67023,0.6702,0.67023,105400000.0
2006-10-24 22:21:00,0.67021,0.67021,0.67015,0.67015,500400000.0
2006-10-24 22:22:00,0.67018,0.67024,0.67017,0.67017,240200001.0
2006-10-24 22:23:00,0.67012,0.67025,0.67012,0.67013,418199999.0
2006-10-24 22:24:00,0.67015,0.67023,0.67015,0.67018,311099995.0
2006-10-24 22:25:00,0.67015,0.67024,0.67014,0.67024,211300003.0
2006-10-24 22:26:00,0.67022,0.67027,0.67019,0.67019,325000003.0
2006-10-24 22:27:00,0.67017,0.67022,0.67017,0.67022,30200000.0
2006-10-24 22:28:00,0.67022,0.67025,0.6702,0.6702,165700001.0
2006-10-24 22:29:00,0.67024,0.67024,0.67017,0.67019,305899995.0
2006-10-24 22:30:00,0.67023,0.67023,0.67017,0.67017,128899999.0
2006-10-24 22:31:00,0.6702,0.67021,0.67017,0.6702,112800003.0
2006-10-24 22:32:00,0.67023,0.67023,0.6702,0.6702,141300002.0
2006-10-24 22:33:00,0.6702,0.67023,0.6702,0.67023,276899999.0
2006-10-24 22:34:00,0.67023,0.67023,0.6702,0.6702,396200003.0
2006-10-24 22:35:00,0.67021,0.67025,0.67018,0.67024,169200002.0
2006-10-24 22:36:00,0.67025,0.67027,0.67023,0.67025,151699996.0
2006-10-24 22:37:00,0.67025,0.67025,0.6702,0.6702,221300000.0
2006-10-24 22:38:00,0.67024,0.67026,0.67024,0.67026,53499998.0
2006-10-24 22:39:00,0.67027,0.67028,0.67025,0.67027,257500006.0
2006-10-24 22:40:00,0.67023,0.67025,0.6702,0.67024,425600004.0
2006-10-24 22:41:00,0.67025,0.67033,0.67025,0.67033,302899992.0
2006-10-24 22:42:00,0.67026,0.6703,0.6702,0.67024,283299998.0
2006-10-24 22:43:00,0.67025,0.67025,0.67024,0.67024,11200000.0
2006-10-24 22:44:00,0.67026,0.67028,0.67026,0.67027,112500001.0
2006-10-24 22:45:00,0.67027,0.67032,0.67022,0.67031,147700001.0
2006-10-24 22:46:00,0.67031,0.67032,0.67025,0.67026,205399996.0
2006-10-24 22:47:00,0.67026,0.67026,0.67014,0.67014,101300001.0
2006-10-24 22:48:00,0.67017,0.67027,0.67013,0.67013,262300001.0
2006-10-24 22:49:00,0.67025,0.67026,0.6702,0.6702,140000001.0
2006-10-24 22:50:00,0.67025,0.67027,0.67022,0.67022,82100002.0
2006-10-24 22:51:00,0.67023,0.67023,0.6702,0.67023,139000003.0
2006-10-24 22:52:00,0.67023,0.67023,0.6702,0.6702,103100001.0
2006-10-24 22:53:00,0.6702,0.67028,0.6702,0.67023,89599999.0
2006-10-24 22:54:00,0.67022,0.67034,0.67021,0.67029,153899996.0
2006-10-24 22:55:00,0.67026,0.67026,0.67022,0.67024,129299997.0
2006-10-24 22:56:00,0.67029,0.6703,0.67023,0.6703,134500002.0
2006-10-24 22:57:00,0.67027,0.67027,0.67022,0.67027,158899999.0
2006-10-24 22:58:00,0.67028,0.67034,0.67025,0.6703,428799998.0
2006-10-24 22:59:00,0.67028,0.67034,0.67016,0.67016,371800005.0
2006-10-24 23:00:00,0.67007,0.6704,0.67007,0.6703,60400001.0
2006-10-24 23:01:00,0.67032,0.67032,0.67022,0.67023,157499996.0
2006-10-24 23:02:00,0.6702,0.6703,0.6702,0.6703,205099998.0
2006-10-24 23:03:00,0.67032,0.67032,0.67021,0.67025,154200004.0
2006-10-24 23:04:00,0.67023,0.67023,0.67017,0.67018,23900000.0
2006-10-24 23:05:00,0.67024,0.6703,0.67024,0.67027,120800000.0
2006-10-24 23:06:00,0.67025,0.67027,0.6702,0.67021,189199995.0
2006-10-24 23:07:00,0.67017,0.6702,0.67017,0.6702,5600000.0
2006-10-24 23:08:00,0.66995,0.67016,0.66995,0.67,116499997.0
2006-10-24 23:09:00,0.6702,0.67022,0.67015,0.6702,191200004.0
2006-10-24 23:10:00,0.67018,0.6702,0.67015,0.6702,106000000.0
2006-10-24 23:11:00,0.67023,0.67023,0.67015,0.67017,192500001.0
2006-10-24 23:12:00,0.67022,0.67028,0.67009,0.67024,127900004.0
2006-10-24 23:13:00,0.67012,0.6702,0.67002,0.67009,130699999.0
2006-10-24 23:14:00,0.67018,0.67023,0.67015,0.67017,57700001.0
2006-10-24 23:15:00,0.67018,0.67024,0.67018,0.67024,39100001.0
2006-10-24 23:16:00,0.67021,0.67021,0.67017,0.67017,68299999.0
2006-10-24 23:17:00,0.6702,0.67026,0.67017,0.67026,149299998.0
2006-10-24 23:18:00,0.67026,0.67027,0.67026,0.67027,15200000.0
2006-10-24 23:19:00,0.67027,0.67027,0.67024,0.67024,32700001.0
2006-10-24 23:20:00,0.67018,0.6702,0.67017,0.6702,47100000.0
2006-10-24 23:21:00,0.67018,0.67018,0.67018,0.67018,1900000.0
2006-10-24 23:22:00,0.67017,0.67026,0.67017,0.67026,47000002.0
2006-10-24 23:23:00,0.67024,0.67024,0.67013,0.67017,255100002.0
2006-10-24 23:24:00,0.67022,0.67026,0.67018,0.67018,61499999.0
2006-10-24 23:25:00,0.67024,0.67024,0.6702,0.67022,91999997.0
2006-10-24 23:26:00,0.67017,0.67024,0.67017,0.67024,130199999.0
2006-10-24 23:27:00,0.6702,0.6702,0.67019,0.67019,63000000.0
2006-10-24 23:28:00,0.67023,0.67023,0.6702,0.6702,45500001.0
2006-10-24 23:29:00,0.67016,0.67016,0.67,0.67,52700001.0
2006-10-24 23:30:00,0.67002,0.67002,0.66997,0.67002,180200001.0
2006-10-24 23:31:00,0.67005,0.6701,0.67003,0.67006,130100001.0
2006-10-24 23:32:00,0.67007,0.67007,0.67002,0.67005,159700002.0
2006-10-24 23:33:00,0.67006,0.67012,0.66992,0.67012,141700002.0
2006-10-24 23:34:00,0.67012,0.67023,0.67009,0.67021,163199994.0
2006-10-24 23:35:00,0.67032,0.67044,0.67023,0.67033,167399997.0
2006-10-24 23:36:00,0.67037,0.67038,0.67027,0.67027,154699998.0
2006-10-24 23:37:00,0.67023,0.67025,0.6702,0.67025,70899999.0
2006-10-24 23:38:00,0.67018,0.67025,0.67018,0.67022,152200001.0
2006-10-24 23:39:00,0.67028,0.6703,0.67027,0.67027,142299999.0
2006-10-24 23:40:00,0.67025,0.67031,0.67025,0.67031,114900002.0
2006-10-24 23:41:00,0.67028,0.67028,0.6702,0.6702,95999996.0
2006-10-24 23:42:00,0.67022,0.67022,0.67022,0.67022,24700001.0
2006-10-24 23:43:00,0.67027,0.67032,0.67024,0.67032,97300001.0
2006-10-24 23:44:00,0.67028,0.67028,0.67017,0.67021,90700000.0
2006-10-24 23:45:00,0.67014,0.67023,0.67014,0.67023,66099998.0
2006-10-24 23:46:00,0.67022,0.67023,0.67016,0.67023,165200000.0
2006-10-24 23:47:00,0.67023,0.67023,0.67017,0.67021,83699998.0
2006-10-24 23:48:00,0.67022,0.67022,0.67013,0.67013,60600002.0
2006-10-24 23:49:00,0.6701,0.67013,0.6701,0.67013,51800001.0
2006-10-24 23:50:00,0.67012,0.67019,0.67012,0.67014,204000001.0
2006-10-24 23:51:00,0.6701,0.67014,0.67009,0.67014,136599999.0
2006-10-24 23:52:00,0.67019,0.67021,0.67006,0.67015,261300004.0
2006-10-24 23:53:00,0.67013,0.67022,0.67013,0.6702,103700000.0
2006-10-24 23:54:00,0.67024,0.67024,0.67011,0.67011,183599997.0
2006-10-24 23:55:00,0.67017,0.67023,0.67016,0.67021,123700003.0
2006-10-24 23:56:00,0.67017,0.67017,0.67008,0.67012,149699998.0
2006-10-24 23:57:00,0.67016,0.67024,0.67015,0.67017,131499999.0
2006-10-24 23:58:00,0.67016,0.67019,0.66987,0.67018,96400000.0
2006-10-24 23:59:00,0.6702,0.67023,0.67018,0.67023,86299999.0
2006-10-25 00:00:00,0.67024,0.67034,0.67024,0.6703,122600000.0
2006-10-25 00:01:00,0.67032,0.67039,0.67028,0.67039,126099996.0
2006-10-25 00:02:00,0.67031,0.67033,0.67025,0.67033,155300002.0
2006-10-25 00:03:00,0.67033,0.67033,0.67032,0.67032,47300001.0
2006-10-25 00:04:00,0.67027,0.67033,0.67027,0.6703,109899997.0
2006-10-25 00:05:00,0.67028,0.67031,0.67028,0.67031,106200000.0
2006-10-25 00:06:00,0.6703,0.67037,0.6703,0.67032,221200002.0
2006-10-25 00:07:00,0.67027,0.6703,0.67025,0.67025,124700000.0
2006-10-25 00:08:00,0.67028,0.67034,0.67027,0.67027,133800000.0
2006-10-25 00:09:00,0.67028,0.67028,0.67024,0.67026,144400001.0
2006-10-25 00:10:00,0.67027,0.67027,0.67018,0.67023,82000001.0
2006-10-25 00:11:00,0.6703,0.6703,0.67023,0.67023,25699999.0
2006-10-25 00:12:00,0.67023,0.67024,0.67013,0.67013,107500002.0
2006-10-25 00:13:00,0.67022,0.67027,0.66999,0.66999,270200002.0
2006-10-25 00:14:00,0.67012,0.67012,0.67008,0.67008,32700001.0
2006-10-25 00:15:00,0.67014,0.67015,0.67009,0.67015,74900002.0
2006-10-25 00:16:00,0.67014,0.67022,0.67014,0.67022,185900001.0
2006-10-25 00:17:00,0.67028,0.67028,0.67023,0.67023,81800003.0
2006-10-25 00:18:00,0.67022,0.67025,0.67022,0.67025,68900001.0
2006-10-25 00:19:00,0.67018,0.67026,0.67015,0.67022,273099993.0
2006-10-25 00:20:00,0.67021,0.67024,0.67021,0.67022,25400001.0
2006-10-25 00:21:00,0.67021,0.67024,0.67015,0.67015,192900003.0
2006-10-25 00:22:00,0.67013,0.67025,0.67013,0.67025,88800001.0
2006-10-25 00:23:00,0.67024,0.67024,0.67016,0.67021,118200000.0
2006-10-25 00:24:00,0.67022,0.67022,0.67012,0.67012,144200002.0
2006-10-25 00:25:00,0.67015,0.67022,0.67012,0.67012,161099998.0
2006-10-25 00:26:00,0.67017,0.67021,0.67013,0.67015,152700001.0
2006-10-25 00:27:00,0.6702,0.67025,0.67016,0.67025,99300000.0
2006-10-25 00:28:00,0.67017,0.67026,0.67017,0.67025,95700002.0
2006-10-25 00:29:00,0.6703,0.6703,0.67024,0.67026,103000000.0
2006-10-25 00:30:00,0.67033,0.67033,0.67023,0.67028,95699998.0
2006-10-25 00:31:00,0.67023,0.67037,0.6701,0.67036,241700001.0
2006-10-25 00:32:00,0.6703,0.67032,0.67027,0.67032,75299998.0
2006-10-25 00:33:00,0.6702,0.67046,0.67013,0.67046,112500000.0
2006-10-25 00:34:00,0.67025,0.67033,0.67025,0.67027,168400002.0
2006-10-25 00:35:00,0.6702,0.6703,0.6702,0.6703,160500000.0
2006-10-25 00:36:00,0.67022,0.67022,0.67018,0.67018,40800000.0
2006-10-25 00:37:00,0.67018,0.67019,0.67018,0.67019,79099998.0
2006-10-25 00:38:00,0.67018,0.67018,0.67016,0.67016,16000000.0
2006-10-25 00:39:00,0.67013,0.67022,0.67013,0.67022,11200000.0
2006-10-25 00:40:00,0.67023,0.67023,0.67012,0.67017,54200000.0
2006-10-25 00:41:00,0.67015,0.67023,0.67013,0.67023,186100003.0
2006-10-25 00:42:00,0.67022,0.67024,0.67021,0.67022,79100001.0
2006-10-25 00:43:00,0.67017,0.67018,0.67017,0.67018,75000000.0
2006-10-25 00:44:00,0.67018,0.67018,0.6701,0.67013,79600001.0
2006-10-25 00:45:00,0.67013,0.67013,0.67013,0.67013,12800000.0
2006-10-25 00:46:00,0.67015,0.67015,0.6701,0.67013,177400002.0
2006-10-25 00:47:00,0.67016,0.67023,0.67015,0.67015,133200002.0
2006-10-25 00:48:00,0.67012,0.67017,0.67012,0.67016,77400000.0
2006-10-25 00:49:00,0.67017,0.67017,0.6701,0.6701,190500000.0
2006-10-25 00:50:00,0.67025,0.67025,0.66999,0.67018,142100002.0
2006-10-25 00:51:00,0.67016,0.67024,0.67005,0.67024,96999997.0
2006-10-25 00:52:00,0.67022,0.67029,0.6702,0.67029,107899998.0
2006-10-25 00:53:00,0.6703,0.67033,0.6703,0.67033,61300001.0
2006-10-25 00:54:00,0.67032,0.67032,0.67022,0.67022,187800000.0
2006-10-25 00:55:00,0.67025,0.67025,0.67022,0.67023,140600004.0
2006-10-25 00:56:00,0.6702,0.67025,0.67017,0.67022,55799999.0
2006-10-25 00:57:00,0.67017,0.67025,0.67017,0.67023,137999998.0
2006-10-25 00:58:00,0.67022,0.67025,0.67022,0.67025,55000001.0
2006-10-25 00:59:00,0.67025,0.67025,0.67022,0.67022,59200002.0
2006-10-25 01:00:00,0.67019,0.67019,0.67018,0.67018,41500000.0
2006-10-25 01:01:00,0.67018,0.67018,0.67017,0.67017,76800004.0
2006-10-25 01:02:00,0.67023,0.67023,0.67015,0.6702,63600002.0
2006-10-25 01:03:00,0.67025,0.67025,0.6702,0.6702,263099996.0
2006-10-25 01:04:00,0.67024,0.6703,0.67024,0.67027,125099996.0
2006-10-25 01:05:00,0.67025,0.67031,0.67025,0.67028,128299999.0
2006-10-25 01:06:00,0.67027,0.67034,0.67027,0.67034,121100001.0
2006-10-25 01:07:00,0.67032,0.67037,0.67027,0.67027,100099999.0
2006-10-25 01:08:00,0.6703,0.67035,0.6703,0.67033,197000002.0
2006-10-25 01:09:00,0.67034,0.67034,0.67027,0.67032,204300000.0
2006-10-25 01:10:00,0.67035,0.67035,0.6703,0.67033,129900001.0
2006-10-25 01:11:00,0.67031,0.67036,0.67028,0.67035,130400001.0
2006-10-25 01:12:00,0.67031,0.67033,0.67029,0.67033,115000003.0
2006-10-25 01:13:00,0.67032,0.67034,0.67028,0.67034,51800000.0
2006-10-25 01:14:00,0.67033,0.67035,0.6703,0.67033,85500001.0
2006-10-25 01:15:00,0.67029,0.67032,0.67028,0.67028,90500002.0
2006-10-25 01:16:00,0.67028,0.67028,0.67024,0.67026,172199997.0
2006-10-25 01:17:00,0.67024,0.67024,0.6702,0.67021,173000005.0
2006-10-25 01:18:00,0.6702,0.67025,0.6702,0.67025,93500000.0
2006-10-25 01:19:00,0.67025,0.67027,0.67022,0.67025,230099998.0
2006-10-25 01:20:00,0.67025,0.67025,0.6702,0.67025,189499997.0
2006-10-25 01:21:00,0.67025,0.67025,0.67015,0.67025,76500001.0
2006-10-25 01:22:00,0.67017,0.67027,0.67017,0.67025,61800000.0
2006-10-25 01:23:00,0.67021,0.67021,0.67016,0.67016,50400002.0
2006-10-25 01:24:00,0.67016,0.67022,0.67016,0.67022,64799999.0
2006-10-25 01:25:00,0.67021,0.67023,0.67016,0.67016,61600000.0
2006-10-25 01:26:00,0.67012,0.67012,0.67004,0.67008,171399999.0
2006-10-25 01:27:00,0.67015,0.67015,0.6701,0.6701,146599999.0
2006-10-25 01:28:00,0.67014,0.67018,0.67006,0.67018,63100000.0
2006-10-25 01:29:00,0.67023,0.67023,0.67015,0.67015,86799998.0
2006-10-25 01:30:00,0.6701,0.67013,0.6701,0.67013,59400000.0
2006-10-25 01:31:00,0.67012,0.67015,0.67012,0.67012,129300000.0
2006-10-25 01:32:00,0.67016,0.67016,0.67012,0.67012,37399998.0
2006-10-25 01:33:00,0.67012,0.67018,0.67012,0.67014,95099998.0
2006-10-25 01:34:00,0.6701,0.67017,0.6701,0.67015,101899999.0
2006-10-25 01:35:00,0.67013,0.67015,0.6701,0.6701,126199998.0
2006-10-25 01:36:00,0.67012,0.67015,0.67012,0.67012,9100000.0
2006-10-25 01:37:00,0.67016,0.6702,0.67014,0.6702,117599999.0
2006-10-25 01:38:00,0.67017,0.67023,0.67012,0.67021,177599999.0
2006-10-25 01:39:00,0.67024,0.67034,0.67018,0.67034,70400000.0
2006-10-25 01:40:00,0.6703,0.67032,0.67027,0.67032,166599993.0
2006-10-25 01:41:00,0.67032,0.67033,0.67029,0.67033,277500002.0
2006-10-25 01:42:00,0.67038,0.67046,0.67032,0.67032,92500001.0
2006-10-25 01:43:00,0.6704,0.67049,0.6704,0.67045,106899998.0
2006-10-25 01:44:00,0.67043,0.67043,0.67033,0.67033,145300000.0
2006-10-25 01:45:00,0.6702,0.67042,0.67016,0.67041,248000001.0
2006-10-25 01:46:00,0.67047,0.67048,0.67034,0.67034,122000001.0
2006-10-25 01:47:00,0.67035,0.67046,0.67035,0.67046,123399999.0
2006-10-25 01:48:00,0.67043,0.67045,0.67042,0.67045,127899999.0
2006-10-25 01:49:00,0.67041,0.67046,0.67031,0.67031,75799999.0
2006-10-25 01:50:00,0.6703,0.67037,0.6703,0.67037,50400000.0
2006-10-25 01:51:00,0.67038,0.67044,0.67029,0.67036,134200004.0
2006-10-25 01:52:00,0.67046,0.67046,0.67037,0.67043,74700001.0
2006-10-25 01:53:00,0.67047,0.67054,0.6704,0.67043,125500001.0
2006-10-25 01:54:00,0.67043,0.67052,0.67038,0.67047,149599997.0
2006-10-25 01:55:00,0.67047,0.67051,0.67045,0.67051,139799998.0
2006-10-25 01:56:00,0.6705,0.67052,0.67044,0.67052,134100002.0
2006-10-25 01:57:00,0.67049,0.67052,0.67045,0.67052,73200000.0
2006-10-25 01:58:00,0.67046,0.67046,0.67036,0.67036,95799999.0
2006-10-25 01:59:00,0.67032,0.6704,0.67032,0.6704,93199997.0
2006-10-25 02:00:00,0.67032,0.67047,0.67032,0.67043,149400000.0
2006-10-25 02:01:00,0.67055,0.67055,0.67047,0.67055,264599999.0
2006-10-25 02:02:00,0.6705,0.67053,0.67045,0.67053,138399999.0
2006-10-25 02:03:00,0.67044,0.67044,0.67043,0.67043,41500000.0
2006-10-25 02:04:00,0.67041,0.67043,0.67035,0.67043,89600001.0
2006-10-25 02:05:00,0.67047,0.67053,0.67045,0.67048,163400002.0
2006-10-25 02:06:00,0.67042,0.67047,0.6704,0.6704,198900003.0
2006-10-25 02:07:00,0.67043,0.67043,0.67031,0.67032,191199998.0
2006-10-25 02:08:00,0.67032,0.67035,0.6703,0.6703,72800001.0
2006-10-25 02:09:00,0.67036,0.67036,0.67031,0.67032,98599998.0
2006-10-25 02:10:00,0.67033,0.67035,0.67032,0.67032,143999997.0
2006-10-25 02:11:00,0.67033,0.67033,0.67031,0.67032,197799999.0
2006-10-25 02:12:00,0.67032,0.67035,0.67032,0.67035,23900001.0
2006-10-25 02:13:00,0.67038,0.67038,0.67026,0.67032,221300001.0
2006-10-25 02:14:00,0.67034,0.67035,0.6703,0.67031,130000003.0
2006-10-25 02:15:00,0.67034,0.67041,0.67034,0.67036,84699999.0
2006-10-25 02:16:00,0.67038,0.67044,0.67038,0.6704,186599998.0
2006-10-25 02:17:00,0.67039,0.67039,0.67032,0.67039,142999996.0
2006-10-25 02:18:00,0.67038,0.67038,0.67037,0.67037,49899999.0
2006-10-25 02:19:00,0.67032,0.67032,0.67024,0.67029,123900004.0
2006-10-25 02:20:00,0.67026,0.67041,0.67026,0.67041,119500000.0
2006-10-25 02:21:00,0.67044,0.67045,0.6703,0.67045,223699998.0
2006-10-25 02:22:00,0.67044,0.67048,0.67044,0.67048,101799996.0
2006-10-25 02:23:00,0.67043,0.67046,0.67042,0.67043,265199997.0
2006-10-25 02:24:00,0.67043,0.67045,0.67037,0.67043,143499999.0
2006-10-25 02:25:00,0.67045,0.6705,0.67043,0.67049,129100003.0
2006-10-25 02:26:00,0.67052,0.67052,0.67045,0.6705,132800002.0
2006-10-25 02:27:00,0.67051,0.67058,0.67051,0.67055,182899998.0
2006-10-25 02:28:00,0.67058,0.6706,0.67055,0.67055,76600001.0
2006-10-25 02:29:00,0.67057,0.67058,0.67054,0.67055,107199997.0
2006-10-25 02:30:00,0.67054,0.67062,0.6705,0.6705,160600000.0
2006-10-25 02:31:00,0.67045,0.67056,0.67045,0.6705,60599999.0
2006-10-25 02:32:00,0.67048,0.67049,0.67045,0.67049,21999999.0
2006-10-25 02:33:00,0.6705,0.6705,0.67047,0.6705,78299999.0
2006-10-25 02:34:00,0.67047,0.6705,0.67047,0.6705,91200003.0
2006-10-25 02:35:00,0.67045,0.67045,0.67045,0.67045,9600000.0
2006-10-25 02:36:00,0.67043,0.67045,0.6704,0.67043,150899997.0
2006-10-25 02:37:00,0.67041,0.67044,0.67038,0.67044,90099999.0
2006-10-25 02:38:00,0.67043,0.67043,0.67033,0.67041,185100001.0
2006-10-25 02:39:00,0.67041,0.67041,0.67031,0.67031,39900001.0
2006-10-25 02:40:00,0.67043,0.67043,0.67034,0.67043,110800003.0
2006-10-25 02:41:00,0.6704,0.67047,0.6704,0.67045,283900003.0
2006-10-25 02:42:00,0.67042,0.67047,0.67034,0.67046,133200000.0
2006-10-25 02:43:00,0.6705,0.6705,0.67043,0.67043,28700000.0
2006-10-25 02:44:00,0.67047,0.6705,0.67045,0.67047,146199999.0
2006-10-25 02:45:00,0.67044,0.67046,0.67043,0.67043,180700000.0
2006-10-25 02:46:00,0.67047,0.67048,0.67043,0.67043,157399997.0
2006-10-25 02:47:00,0.6704,0.6704,0.67039,0.67039,7200000.0
2006-10-25 02:48:00,0.67039,0.6704,0.67034,0.67038,221599999.0
2006-10-25 02:49:00,0.67038,0.67041,0.67036,0.67037,102500000.0
2006-10-25 02:50:00,0.67037,0.67043,0.67034,0.67043,158999999.0
2006-10-25 02:51:00,0.67044,0.67046,0.67042,0.67044,123700003.0
2006-10-25 02:52:00,0.67043,0.67044,0.67038,0.67041,125200001.0
2006-10-25 02:53:00,0.67043,0.67043,0.67035,0.67037,84599999.0
2006-10-25 02:54:00,0.67033,0.67033,0.6701,0.6701,267100002.0
2006-10-25 02:55:00,0.67014,0.67031,0.67014,0.67031,56599999.0
2006-10-25 02:56:00,0.67022,0.67025,0.67017,0.67025,130700003.0
2006-10-25 02:57:00,0.67025,0.67031,0.67025,0.67031,22300000.0
2006-10-25 02:58:00,0.67035,0.67035,0.67029,0.67032,169399997.0
2006-10-25 02:59:00,0.6703,0.6704,0.67029,0.6704,98900000.0
2006-10-25 03:00:00,0.67042,0.67042,0.67036,0.67036,21500000.0
2006-10-25 03:01:00,0.67031,0.67041,0.67031,0.6704,93500000.0
2006-10-25 03:02:00,0.67047,0.67049,0.67035,0.67045,246299999.0
2006-10-25 03:03:00,0.67039,0.67039,0.67032,0.67035,146999996.0
2006-10-25 03:04:00,0.67039,0.67045,0.67035,0.67043,166400000.0
2006-10-25 03:05:00,0.67049,0.67055,0.67038,0.67042,155399999.0
2006-10-25 03:06:00,0.67043,0.67043,0.67033,0.67043,158900001.0
2006-10-25 03:07:00,0.67038,0.67048,0.67038,0.67048,119799997.0
2006-10-25 03:08:00,0.67046,0.67046,0.6704,0.6704,70200000.0
2006-10-25 03:09:00,0.67039,0.67046,0.67033,0.67045,106800000.0
2006-10-25 03:10:00,0.67052,0.67052,0.67044,0.67051,162599997.0
2006-10-25 03:11:00,0.67048,0.67055,0.67047,0.67052,169099998.0
2006-10-25 03:12:00,0.67047,0.6705,0.67041,0.67047,160499999.0
2006-10-25 03:13:00,0.67045,0.67048,0.67045,0.67048,13500000.0
2006-10-25 03:14:00,0.67048,0.67048,0.67037,0.67042,125300001.0
2006-10-25 03:15:00,0.67047,0.67047,0.67043,0.67043,79000000.0
2006-10-25 03:16:00,0.67047,0.67047,0.67036,0.67036,70500000.0
2006-10-25 03:17:00,0.67045,0.6705,0.67042,0.6705,110099999.0
2006-10-25 03:18:00,0.67051,0.67051,0.67041,0.67044,104800001.0
2006-10-25 03:19:00,0.67038,0.67038,0.67037,0.67037,26300000.0
2006-10-25 03:20:00,0.67038,0.67038,0.67037,0.67037,45399999.0
2006-10-25 03:21:00,0.67037,0.6704,0.67037,0.6704,70300002.0
2006-10-25 03:22:00,0.67033,0.6704,0.67029,0.67035,211100000.0
2006-10-25 03:23:00,0.6702,0.67023,0.67016,0.67019,109700002.0
2006-10-25 03:24:00,0.67019,0.67027,0.67019,0.6702,132900001.0
2006-10-25 03:25:00,0.67025,0.67034,0.67024,0.67024,195400002.0
2006-10-25 03:26:00,0.67025,0.67032,0.67025,0.67025,78700002.0
2006-10-25 03:27:00,0.67028,0.67032,0.67024,0.67024,92500003.0
2006-10-25 03:28:00,0.67023,0.6703,0.6702,0.67029,173900002.0
2006-10-25 03:29:00,0.67024,0.67031,0.67024,0.67027,141400003.0
2006-10-25 03:30:00,0.67023,0.67023,0.67017,0.6702,42800001.0
2006-10-25 03:31:00,0.6702,0.6702,0.67012,0.67013,241699999.0
2006-10-25 03:32:00,0.67027,0.67027,0.67018,0.67018,122000002.0
2006-10-25 03:33:00,0.6702,0.67027,0.67012,0.67025,232600001.0
2006-10-25 03:34:00,0.67027,0.67032,0.67024,0.67032,217600000.0
2006-10-25 03:35:00,0.67026,0.67033,0.67023,0.67033,110700000.0
2006-10-25 03:36:00,0.67029,0.67033,0.67021,0.67033,148200002.0
2006-10-25 03:37:00,0.67032,0.67033,0.67027,0.67031,116600000.0
2006-10-25 03:38:00,0.67032,0.67032,0.67022,0.67022,125299999.0
2006-10-25 03:39:00,0.67026,0.67031,0.67019,0.67025,177299997.0
2006-10-25 03:40:00,0.67026,0.67031,0.67026,0.67031,24700000.0
2006-10-25 03:41:00,0.67028,0.67033,0.67028,0.67033,251799996.0
2006-10-25 03:42:00,0.67033,0.67033,0.67024,0.67027,76899999.0
2006-10-25 03:43:00,0.67025,0.67025,0.67025,0.67025,51800001.0
2006-10-25 03:44:00,0.67025,0.67025,0.67022,0.67022,99600001.0
2006-10-25 03:45:00,0.6702,0.67027,0.6702,0.67022,49400001.0
2006-10-25 03:46:00,0.67024,0.67033,0.67019,0.67025,248200001.0
2006-10-25 03:47:00,0.6702,0.6703,0.6702,0.67026,162600000.0
2006-10-25 03:48:00,0.67025,0.67033,0.67025,0.67033,117000003.0
2006-10-25 03:49:00,0.67032,0.67038,0.67028,0.67034,144400002.0
2006-10-25 03:50:00,0.67031,0.67035,0.67029,0.67029,105400000.0
2006-10-25 03:51:00,0.6703,0.67033,0.6703,0.67033,11100000.0
2006-10-25 03:52:00,0.67035,0.67035,0.67028,0.67028,29500001.0
2006-10-25 03:53:00,0.67031,0.67033,0.67019,0.67019,152100002.0
2006-10-25 03:54:00,0.67027,0.67037,0.67027,0.67035,200799997.0
2006-10-25 03:55:00,0.67039,0.67039,0.67033,0.67034,156700002.0
2006-10-25 03:56:00,0.67042,0.67042,0.67035,0.67035,70400002.0
2006-10-25 03:57:00,0.67042,0.67043,0.67036,0.67043,128900001.0
2006-10-25 03:58:00,0.67037,0.67046,0.67035,0.67035,159099999.0
2006-10-25 03:59:00,0.67027,0.67035,0.67027,0.67033,122500001.0
2006-10-25 04:00:00,0.67037,0.67041,0.67037,0.67037,71099999.0
2006-10-25 04:01:00,0.67033,0.67043,0.67027,0.6703,140899999.0
2006-10-25 04:02:00,0.67039,0.67045,0.67038,0.67045,233299998.0
2006-10-25 04:03:00,0.6705,0.6705,0.6704,0.67042,188200001.0
2006-10-25 04:04:00,0.67047,0.67053,0.67045,0.67045,98899998.0
2006-10-25 04:05:00,0.67046,0.67049,0.67041,0.67042,260600000.0
2006-10-25 04:06:00,0.67047,0.67052,0.6704,0.6704,211500002.0
2006-10-25 04:07:00,0.67045,0.67045,0.67045,0.67045,80800002.0
2006-10-25 04:08:00,0.67045,0.67048,0.67042,0.67046,91899998.0
2006-10-25 04:09:00,0.67049,0.67051,0.67046,0.6705,152500000.0
2006-10-25 04:10:00,0.67048,0.67048,0.67044,0.67044,12400000.0
2006-10-25 04:11:00,0.67043,0.6705,0.6704,0.6704,282400003.0
2006-10-25 04:12:00,0.67043,0.67043,0.67043,0.67043,48700001.0
2006-10-25 04:13:00,0.67042,0.67043,0.67041,0.67041,82400001.0
2006-10-25 04:14:00,0.67037,0.67037,0.67035,0.67035,69600000.0
2006-10-25 04:15:00,0.67044,0.67053,0.67044,0.67053,150100003.0
2006-10-25 04:16:00,0.67053,0.67055,0.67053,0.67055,51000000.0
2006-10-25 04:17:00,0.67047,0.67047,0.67043,0.67043,39100000.0
2006-10-25 04:18:00,0.67042,0.67043,0.67042,0.67043,36800001.0
2006-10-25 04:19:00,0.67043,0.67044,0.67039,0.67042,172599995.0
2006-10-25 04:20:00,0.67044,0.67053,0.67044,0.67051,136999999.0
2006-10-25 04:21:00,0.67053,0.67055,0.67053,0.67055,42399999.0
2006-10-25 04:22:00,0.67054,0.67058,0.67049,0.6705,208799996.0
2006-10-25 04:23:00,0.67051,0.67057,0.6705,0.67057,205700003.0
2006-10-25 04:24:00,0.6705,0.67058,0.6705,0.67058,114000003.0
2006-10-25 04:25:00,0.67057,0.67057,0.67047,0.67053,65000002.0
2006-10-25 04:26:00,0.67047,0.67058,0.67047,0.67058,68600001.0
2006-10-25 04:27:00,0.67056,0.67056,0.67044,0.67052,75900000.0
2006-10-25 04:28:00,0.67047,0.67054,0.67047,0.6705,105500002.0
2006-10-25 04:29:00,0.67052,0.67058,0.67047,0.67058,158400000.0
2006-10-25 04:30:00,0.6706,0.6707,0.6706,0.67063,142999999.0
2006-10-25 04:31:00,0.6706,0.6706,0.67045,0.67045,172799999.0
2006-10-25 04:32:00,0.67044,0.67053,0.67042,0.67051,145200002.0
2006-10-25 04:33:00,0.67056,0.67062,0.67056,0.67057,118200001.0
2006-10-25 04:34:00,0.67059,0.6706,0.67051,0.67053,158999999.0
2006-10-25 04:35:00,0.67065,0.67065,0.67062,0.67062,41399999.0
2006-10-25 04:36:00,0.67066,0.67067,0.67059,0.67064,110500002.0
2006-10-25 04:37:00,0.67056,0.67067,0.67056,0.67062,102199998.0
2006-10-25 04:38:00,0.67057,0.67062,0.67055,0.67062,58300001.0
2006-10-25 04:39:00,0.67059,0.67067,0.67056,0.6706,195200001.0
2006-10-25 04:40:00,0.67065,0.67065,0.67063,0.67063,42200002.0
2006-10-25 04:41:00,0.67063,0.67063,0.67059,0.67059,63100002.0
2006-10-25 04:42:00,0.67057,0.67063,0.67054,0.67063,218099998.0
2006-10-25 04:43:00,0.67061,0.67061,0.67054,0.67054,123600000.0
2006-10-25 04:44:00,0.6705,0.67062,0.6705,0.67057,131399999.0
2006-10-25 04:45:00,0.67056,0.67063,0.67053,0.67063,107200000.0
2006-10-25 04:46:00,0.67063,0.67063,0.6706,0.67061,70700001.0
2006-10-25 04:47:00,0.67058,0.67058,0.67054,0.67058,139699998.0
2006-10-25 04:48:00,0.67078,0.67079,0.67044,0.67053,155000003.0
2006-10-25 04:49:00,0.67057,0.6706,0.67055,0.67056,210600000.0
2006-10-25 04:50:00,0.67057,0.67067,0.67056,0.67062,142800000.0
2006-10-25 04:51:00,0.67061,0.67066,0.67058,0.6706,177099996.0
2006-10-25 04:52:00,0.67068,0.67072,0.67066,0.67068,106299999.0
2006-10-25 04:53:00,0.67066,0.67067,0.67058,0.67065,60599999.0
2006-10-25 04:54:00,0.67057,0.67063,0.67054,0.67054,113399999.0
2006-10-25 04:55:00,0.67053,0.67053,0.67043,0.67049,91900001.0
2006-10-25 04:56:00,0.67056,0.67056,0.67046,0.67056,284200004.0
2006-10-25 04:57:00,0.67052,0.67056,0.67051,0.67051,162100002.0
2006-10-25 04:58:00,0.67051,0.67051,0.67046,0.67047,124800002.0
2006-10-25 04:59:00,0.67048,0.67057,0.67048,0.67055,129700001.0
2006-10-25 05:00:00,0.6705,0.67053,0.6705,0.67053,155100000.0
2006-10-25 05:01:00,0.6705,0.67059,0.6705,0.67053,160900001.0
2006-10-25 05:02:00,0.67052,0.67058,0.67052,0.67057,132499999.0
2006-10-25 05:03:00,0.67055,0.67055,0.6705,0.67052,152099999.0
2006-10-25 05:04:00,0.67051,0.67057,0.67051,0.67053,173800002.0
2006-10-25 05:05:00,0.67053,0.67053,0.67049,0.67049,77399999.0
2006-10-25 05:06:00,0.67045,0.67045,0.67043,0.67043,40900000.0
2006-10-25 05:07:00,0.67049,0.67051,0.67049,0.67051,43500000.0
2006-10-25 05:08:00,0.67057,0.67058,0.67055,0.67055,97399998.0
2006-10-25 05:09:00,0.67053,0.67065,0.67053,0.67065,98400002.0
2006-10-25 05:10:00,0.67065,0.67068,0.67064,0.67067,125700003.0
2006-10-25 05:11:00,0.67063,0.67065,0.67056,0.67058,196600004.0
2006-10-25 05:12:00,0.6706,0.67066,0.6706,0.67065,97699999.0
2006-10-25 05:13:00,0.67063,0.67064,0.67058,0.67064,110400000.0
2006-10-25 05:14:00,0.67065,0.67065,0.67055,0.67062,68600001.0
2006-10-25 05:15:00,0.67061,0.67062,0.67059,0.67062,131000001.0
2006-10-25 05:16:00,0.6706,0.67063,0.67052,0.67063,245600000.0
2006-10-25 05:17:00,0.6706,0.6706,0.67055,0.67056,88600002.0
2006-10-25 05:18:00,0.6705,0.67058,0.6705,0.67055,150500001.0
2006-10-25 05:19:00,0.67056,0.6706,0.67056,0.6706,149300002.0
2006-10-25 05:20:00,0.67064,0.67067,0.67045,0.6705,210599998.0
2006-10-25 05:21:00,0.67058,0.67063,0.67045,0.67046,197999997.0
2006-10-25 05:22:00,0.67058,0.67059,0.67052,0.67059,96699998.0
2006-10-25 05:23:00,0.67038,0.6707,0.67036,0.67052,226500003.0
2006-10-25 05:24:00,0.67057,0.67057,0.6705,0.6705,202999996.0
2006-10-25 05:25:00,0.67061,0.67064,0.67061,0.67064,16700000.0
2006-10-25 05:26:00,0.67066,0.67067,0.67055,0.67055,229099998.0
2006-10-25 05:27:00,0.67056,0.67061,0.67049,0.67055,232599998.0
2006-10-25 05:28:00,0.67054,0.67063,0.67054,0.67057,215299998.0
2006-10-25 05:29:00,0.67062,0.67062,0.67056,0.67061,147499998.0
2006-10-25 05:30:00,0.67063,0.67066,0.67058,0.67061,168299996.0
2006-10-25 05:31:00,0.67056,0.67057,0.67056,0.67057,29000001.0
2006-10-25 05:32:00,0.6705,0.67053,0.67047,0.67047,154100001.0
2006-10-25 05:33:00,0.67056,0.67063,0.67054,0.67063,91200001.0
2006-10-25 05:34:00,0.67058,0.67058,0.67054,0.67054,65000002.0
2006-10-25 05:35:00,0.67055,0.67055,0.67053,0.67055,166300004.0
2006-10-25 05:36:00,0.67052,0.67052,0.6705,0.67052,74100002.0
2006-10-25 05:37:00,0.67048,0.67048,0.67038,0.67048,129400000.0
2006-10-25 05:38:00,0.6705,0.6705,0.6704,0.67044,123800004.0
2006-10-25 05:39:00,0.67048,0.67048,0.67044,0.67044,39800002.0
2006-10-25 05:40:00,0.6705,0.6705,0.67039,0.67043,103600000.0
2006-10-25 05:41:00,0.67045,0.67045,0.67043,0.67045,64800000.0
2006-10-25 05:42:00,0.67041,0.67043,0.67038,0.67043,84100000.0
2006-10-25 05:43:00,0.67041,0.67041,0.67039,0.67039,43499998.0
2006-10-25 05:44:00,0.67044,0.67045,0.67043,0.67045,85399998.0
2006-10-25 05:45:00,0.67043,0.67045,0.67037,0.67037,97400002.0
2006-10-25 05:46:00,0.67042,0.67042,0.67041,0.67041,108900000.0
2006-10-25 05:47:00,0.67035,0.67043,0.67035,0.6704,189800003.0
2006-10-25 05:48:00,0.67036,0.67036,0.67035,0.67035,46300002.0
2006-10-25 05:49:00,0.67037,0.67042,0.67032,0.67032,67599998.0
2006-10-25 05:50:00,0.67038,0.67043,0.67038,0.67043,46500000.0
2006-10-25 05:51:00,0.67048,0.67048,0.6704,0.67045,265200005.0
2006-10-25 05:52:00,0.67041,0.67042,0.67033,0.67037,193300002.0
2006-10-25 05:53:00,0.67035,0.6704,0.67035,0.67039,135999998.0
2006-10-25 05:54:00,0.6704,0.67043,0.6704,0.67043,117200001.0
2006-10-25 05:55:00,0.67046,0.67049,0.67045,0.67046,79700001.0
2006-10-25 05:56:00,0.67048,0.67051,0.67041,0.67051,108600002.0
2006-10-25 05:57:00,0.67027,0.67054,0.67025,0.67038,114999998.0
2006-10-25 05:58:00,0.67054,0.67054,0.67053,0.67053,172700006.0
2006-10-25 05:59:00,0.67053,0.67053,0.67053,0.67053,31000000.0
2006-10-25 06:00:00,0.6705,0.67053,0.67048,0.67053,125400000.0
2006-10-25 06:01:00,0.67048,0.67048,0.67037,0.67037,21000000.0
2006-10-25 06:02:00,0.67032,0.67042,0.67029,0.67042,84500000.0
2006-10-25 06:03:00,0.67045,0.67047,0.67042,0.67042,102100000.0
2006-10-25 06:04:00,0.67037,0.67037,0.67035,0.67035,6800000.0
2006-10-25 06:05:00,0.67031,0.67033,0.67025,0.67033,175500000.0
2006-10-25 06:06:00,0.6703,0.67035,0.6703,0.67033,177400002.0
2006-10-25 06:07:00,0.67035,0.67035,0.6703,0.67035,125699999.0
2006-10-25 06:08:00,0.67035,0.67042,0.67035,0.67042,18700000.0
2006-10-25 06:09:00,0.67042,0.67042,0.67036,0.67038,37300000.0
2006-10-25 06:10:00,0.67037,0.6704,0.67032,0.6704,212000005.0
2006-10-25 06:11:00,0.67042,0.67042,0.67032,0.67036,139400003.0
2006-10-25 06:12:00,0.67033,0.67033,0.67028,0.6703,56000000.0
2006-10-25 06:13:00,0.67032,0.67032,0.67032,0.67032,8000000.0
2006-10-25 06:14:00,0.67032,0.67043,0.67032,0.6704,79200003.0
2006-10-25 06:15:00,0.67038,0.67041,0.67032,0.67032,172700004.0
2006-10-25 06:16:00,0.67034,0.67034,0.67022,0.67027,256099999.0
2006-10-25 06:17:00,0.67025,0.67032,0.67023,0.67023,196800000.0
2006-10-25 06:18:00,0.67021,0.67025,0.67017,0.67025,95000001.0
2006-10-25 06:19:00,0.67028,0.67028,0.67025,0.67027,73700001.0
2006-10-25 06:20:00,0.67022,0.67025,0.67022,0.67023,97500000.0
2006-10-25 06:21:00,0.67025,0.67025,0.67025,0.67025,51799999.0
2006-10-25 06:22:00,0.67028,0.67032,0.67028,0.67032,68099999.0
2006-10-25 06:23:00,0.67035,0.67037,0.6703,0.67032,221200002.0
2006-10-25 06:24:00,0.6703,0.67034,0.67024,0.6703,103100001.0
2006-10-25 06:25:00,0.67035,0.67038,0.67024,0.67033,130699999.0
2006-10-25 06:26:00,0.67032,0.67034,0.67024,0.67024,78900001.0
2006-10-25 06:27:00,0.67022,0.67028,0.67021,0.67027,216099998.0
2006-10-25 06:28:00,0.67027,0.67027,0.67021,0.67021,49399998.0
2006-10-25 06:29:00,0.67023,0.67043,0.67023,0.67043,94900000.0
2006-10-25 06:30:00,0.67045,0.67045,0.6704,0.67043,161299999.0
2006-10-25 06:31:00,0.67037,0.67043,0.67035,0.67043,173900000.0
2006-10-25 06:32:00,0.6704,0.67043,0.6704,0.67043,119599999.0
2006-10-25 06:33:00,0.67038,0.67043,0.6703,0.67043,193499998.0
2006-10-25 06:34:00,0.67038,0.67042,0.67034,0.6704,141599999.0
2006-10-25 06:35:00,0.67043,0.67044,0.67039,0.67044,157000001.0
2006-10-25 06:36:00,0.67045,0.67045,0.67045,0.67045,15300000.0
2006-10-25 06:37:00,0.67046,0.67046,0.67037,0.67046,139200004.0
2006-10-25 06:38:00,0.67043,0.67043,0.67032,0.67041,200699998.0
2006-10-25 06:39:00,0.67045,0.67045,0.6704,0.6704,55700001.0
2006-10-25 06:40:00,0.67041,0.67042,0.67031,0.6704,59000001.0
2006-10-25 06:41:00,0.67042,0.67049,0.67042,0.67044,116800000.0
2006-10-25 06:42:00,0.67042,0.6705,0.67042,0.67045,148999999.0
2006-10-25 06:43:00,0.67053,0.67053,0.67053,0.67053,9700000.0
2006-10-25 06:44:00,0.67052,0.67052,0.67041,0.67041,187799999.0
2006-10-25 06:45:00,0.67047,0.67047,0.67038,0.67038,135900000.0
2006-10-25 06:46:00,0.6704,0.67047,0.6704,0.6704,279999998.0
2006-10-25 06:47:00,0.67042,0.67047,0.67042,0.67045,62199999.0
2006-10-25 06:48:00,0.67039,0.67041,0.67032,0.67041,210000001.0
2006-10-25 06:49:00,0.67042,0.67042,0.67038,0.67038,16300000.0
2006-10-25 06:50:00,0.67033,0.6704,0.67033,0.67036,326899998.0
2006-10-25 06:51:00,0.67032,0.67032,0.67028,0.67028,33500000.0
2006-10-25 06:52:00,0.67032,0.67038,0.67032,0.67038,51700001.0
2006-10-25 06:53:00,0.67038,0.67038,0.6703,0.6703,35100000.0
2006-10-25 06:54:00,0.67031,0.67032,0.67027,0.67032,164799998.0
2006-10-25 06:55:00,0.67035,0.67037,0.67032,0.67032,12500000.0
2006-10-25 06:56:00,0.6704,0.67042,0.67034,0.67034,319700001.0
2006-10-25 06:57:00,0.6703,0.6703,0.6703,0.6703,23100000.0
2006-10-25 06:58:00,0.67037,0.67043,0.67037,0.67043,76100001.0
2006-10-25 06:59:00,0.67042,0.67042,0.67029,0.67035,233899998.0
2006-10-25 07:00:00,0.67032,0.67042,0.67032,0.67042,104000000.0
2006-10-25 07:01:00,0.6704,0.67043,0.67037,0.67041,142200002.0
2006-10-25 07:02:00,0.6704,0.67041,0.67034,0.67039,74199999.0
2006-10-25 07:03:00,0.67045,0.67047,0.67045,0.67047,44700001.0
2006-10-25 07:04:00,0.67035,0.67045,0.67035,0.67045,35299999.0
2006-10-25 07:05:00,0.67038,0.6704,0.67034,0.67039,138600001.0
2006-10-25 07:06:00,0.67037,0.67039,0.67035,0.67035,108500000.0
2006-10-25 07:07:00,0.67035,0.67041,0.67035,0.67041,53299998.0
2006-10-25 07:08:00,0.67048,0.67048,0.67008,0.67033,102199999.0
2006-10-25 07:09:00,0.67042,0.67045,0.67042,0.67045,23200000.0
2006-10-25 07:10:00,0.67042,0.67045,0.67038,0.67038,89400002.0
2006-10-25 07:11:00,0.67037,0.67043,0.67037,0.67043,180199998.0
2006-10-25 07:12:00,0.67048,0.67052,0.67041,0.67041,131900001.0
2006-10-25 07:13:00,0.67039,0.67051,0.67035,0.67046,142800002.0
2006-10-25 07:14:00,0.67044,0.67045,0.67036,0.67042,148600003.0
2006-10-25 07:15:00,0.67046,0.67046,0.6704,0.67043,90700002.0
2006-10-25 07:16:00,0.67045,0.67045,0.67043,0.67045,153900002.0
2006-10-25 07:17:00,0.67043,0.67053,0.67043,0.67053,42799998.0
2006-10-25 07:18:00,0.67052,0.67052,0.67041,0.67041,142700001.0
2006-10-25 07:19:00,0.6703,0.67048,0.67027,0.67046,79800000.0
2006-10-25 07:20:00,0.67042,0.67044,0.67037,0.6704,227699993.0
2006-10-25 07:21:00,0.67045,0.67045,0.67043,0.67043,111000001.0
2006-10-25 07:22:00,0.67045,0.67047,0.67045,0.67047,45500001.0
2006-10-25 07:23:00,0.67047,0.67048,0.67047,0.67048,55900000.0
2006-10-25 07:24:00,0.67048,0.67049,0.67048,0.67049,56600000.0
2006-10-25 07:25:00,0.67046,0.67052,0.67046,0.67052,60699999.0
2006-10-25 07:26:00,0.67055,0.67055,0.67053,0.67053,31900000.0
2006-10-25 07:27:00,0.67051,0.67053,0.67042,0.67053,140400000.0
2006-10-25 07:28:00,0.6705,0.6705,0.67045,0.67048,182800003.0
2006-10-25 07:29:00,0.67053,0.67054,0.67046,0.67054,75400001.0
2006-10-25 07:30:00,0.67047,0.67049,0.67043,0.67044,165699998.0
2006-10-25 07:31:00,0.67045,0.67048,0.67039,0.67044,208300001.0
2006-10-25 07:32:00,0.6704,0.67048,0.6704,0.67048,97600000.0
2006-10-25 07:33:00,0.67048,0.67053,0.67045,0.67052,94399998.0
2006-10-25 07:34:00,0.67051,0.67063,0.67051,0.67063,261899994.0
2006-10-25 07:35:00,0.67065,0.67065,0.6706,0.67063,162300004.0
2006-10-25 07:36:00,0.67062,0.67062,0.67058,0.67061,66699998.0
2006-10-25 07:37:00,0.67065,0.67065,0.67056,0.67057,302599999.0
2006-10-25 07:38:00,0.67055,0.67055,0.67053,0.67055,259900007.0
2006-10-25 07:39:00,0.67053,0.67054,0.67045,0.67045,42700001.0
2006-10-25 07:40:00,0.67047,0.67053,0.67047,0.67053,138100003.0
2006-10-25 07:41:00,0.67055,0.67055,0.67052,0.67055,173500001.0
2006-10-25 07:42:00,0.67053,0.67055,0.67053,0.67053,58099999.0
2006-10-25 07:43:00,0.67048,0.67058,0.67048,0.67055,193000000.0
2006-10-25 07:44:00,0.67052,0.67053,0.67047,0.67052,107800004.0
2006-10-25 07:45:00,0.6705,0.67052,0.67049,0.67049,112499998.0
2006-10-25 07:46:00,0.67052,0.6706,0.67047,0.67047,129400000.0
2006-10-25 07:47:00,0.67055,0.67063,0.67041,0.67055,227199994.0
2006-10-25 07:48:00,0.6705,0.67059,0.6705,0.67052,47800000.0
2006-10-25 07:49:00,0.67052,0.67053,0.67052,0.67053,25400001.0
2006-10-25 07:50:00,0.67055,0.67055,0.67053,0.67053,137099998.0
2006-10-25 07:51:00,0.67028,0.67054,0.67028,0.67037,220900001.0
2006-10-25 07:52:00,0.67055,0.67055,0.67052,0.67052,42299999.0
2006-10-25 07:53:00,0.67055,0.67055,0.67053,0.67053,75699998.0
2006-10-25 07:54:00,0.67048,0.67048,0.67038,0.67038,79799999.0
2006-10-25 07:55:00,0.67037,0.6704,0.67023,0.67033,195799995.0
2006-10-25 07:56:00,0.67032,0.67041,0.67032,0.67032,176199998.0
2006-10-25 07:57:00,0.67031,0.67039,0.67031,0.67034,135300001.0
2006-10-25 07:58:00,0.67035,0.67035,0.6703,0.6703,219000001.0
2006-10-25 07:59:00,0.67036,0.67042,0.67036,0.67042,27200001.0
2006-10-25 08:00:00,0.6704,0.67048,0.6704,0.67043,175999998.0
2006-10-25 08:01:00,0.67045,0.67045,0.6704,0.67043,63799999.0
2006-10-25 08:02:00,0.67041,0.67041,0.67035,0.67035,91499999.0
2006-10-25 08:03:00,0.67041,0.67043,0.67041,0.67043,30300000.0
2006-10-25 08:04:00,0.67034,0.67043,0.67034,0.67043,50800000.0
2006-10-25 08:05:00,0.67043,0.67045,0.67043,0.67045,67699998.0
2006-10-25 08:06:00,0.67036,0.67036,0.67032,0.67032,47100002.0
2006-10-25 08:07:00,0.67034,0.67039,0.67026,0.67035,109299998.0
2006-10-25 08:08:00,0.67038,0.67042,0.67038,0.67042,108000000.0
2006-10-25 08:09:00,0.67043,0.67043,0.67042,0.67042,66299999.0
2006-10-25 08:10:00,0.67035,0.67035,0.67023,0.67025,92999998.0
2006-10-25 08:11:00,0.67026,0.67029,0.67018,0.67029,187700002.0
2006-10-25 08:12:00,0.67037,0.67037,0.6703,0.67035,163099999.0
2006-10-25 08:13:00,0.6703,0.6703,0.67019,0.67025,96300000.0
2006-10-25 08:14:00,0.67024,0.67027,0.67024,0.67026,119000001.0
2006-10-25 08:15:00,0.6703,0.67033,0.67028,0.67028,28200000.0
2006-10-25 08:16:00,0.67034,0.67036,0.67034,0.67036,22200000.0
2006-10-25 08:17:00,0.67039,0.67039,0.67038,0.67038,55000001.0
2006-10-25 08:18:00,0.67035,0.67035,0.67035,0.67035,84499998.0
2006-10-25 08:19:00,0.67035,0.67038,0.67035,0.67038,55099998.0
2006-10-25 08:20:00,0.67038,0.67038,0.67038,0.67038,9500000.0
2006-10-25 08:21:00,0.67038,0.67038,0.67029,0.67029,60699998.0
2006-10-25 08:22:00,0.67034,0.67034,0.67027,0.67027,129699999.0
2006-10-25 08:23:00,0.67002,0.67041,0.67001,0.67013,213800004.0
2006-10-25 08:24:00,0.67033,0.67037,0.67033,0.67035,161000001.0
2006-10-25 08:25:00,0.67027,0.67037,0.67027,0.67032,96500000.0
2006-10-25 08:26:00,0.67029,0.67032,0.67026,0.67032,56200000.0
2006-10-25 08:27:00,0.67029,0.67036,0.67027,0.67028,137800001.0
2006-10-25 08:28:00,0.67027,0.67033,0.67027,0.67031,108599999.0
2006-10-25 08:29:00,0.67033,0.67033,0.67027,0.67027,32800001.0
2006-10-25 08:30:00,0.67027,0.67033,0.67026,0.67033,171899999.0
2006-10-25 08:31:00,0.67032,0.67034,0.67027,0.67028,120200003.0
2006-10-25 08:32:00,0.67023,0.67026,0.67016,0.67017,104799996.0
2006-10-25 08:33:00,0.67017,0.67017,0.67006,0.67011,111900001.0
2006-10-25 08:34:00,0.67012,0.67015,0.6701,0.67015,69700002.0
2006-10-25 08:35:00,0.67009,0.67015,0.67009,0.67015,220299996.0
2006-10-25 08:36:00,0.67016,0.67016,0.67013,0.67013,77299999.0
2006-10-25 08:37:00,0.67012,0.67019,0.67012,0.67019,178799998.0
2006-10-25 08:38:00,0.67018,0.67018,0.67013,0.67017,201199996.0
2006-10-25 08:39:00,0.6701,0.67018,0.6701,0.67018,135200000.0
2006-10-25 08:40:00,0.67012,0.67019,0.67011,0.67019,80399999.0
2006-10-25 08:41:00,0.6702,0.67025,0.67017,0.67017,78199999.0
2006-10-25 08:42:00,0.67015,0.67023,0.67015,0.67023,178499999.0
2006-10-25 08:43:00,0.67025,0.67033,0.67025,0.67025,59000000.0
2006-10-25 08:44:00,0.67026,0.67033,0.67023,0.67033,148700001.0
2006-10-25 08:45:00,0.67027,0.67033,0.67026,0.67031,254099994.0
2006-10-25 08:46:00,0.67031,0.67031,0.67024,0.6703,102300001.0
2006-10-25 08:47:00,0.67029,0.67032,0.67029,0.67029,93399998.0
2006-10-25 08:48:00,0.67031,0.67032,0.67024,0.67027,262600008.0
2006-10-25 08:49:00,0.67032,0.67039,0.67032,0.67039,124700003.0
2006-10-25 08:50:00,0.67034,0.67034,0.6703,0.6703,117300001.0
2006-10-25 08:51:00,0.67033,0.67037,0.67029,0.67029,164499996.0
2006-10-25 08:52:00,0.67024,0.67026,0.67023,0.67025,74900000.0
2006-10-25 08:53:00,0.67021,0.67025,0.67021,0.67024,89900001.0
2006-10-25 08:54:00,0.67022,0.67022,0.67022,0.67022,62500000.0
2006-10-25 08:55:00,0.67028,0.67028,0.67028,0.67028,69099998.0
2006-10-25 08:56:00,0.67025,0.67027,0.67022,0.67025,156199999.0
2006-10-25 08:57:00,0.67021,0.67021,0.67016,0.67016,36600000.0
2006-10-25 08:58:00,0.67018,0.67022,0.67014,0.67014,203700001.0
2006-10-25 08:59:00,0.67012,0.67016,0.67012,0.67013,134100000.0
2006-10-25 09:00:00,0.67012,0.67013,0.67007,0.67007,133399997.0
2006-10-25 09:01:00,0.67004,0.67008,0.66995,0.66995,172200002.0
2006-10-25 09:02:00,0.66994,0.67,0.66991,0.67,114899996.0
2006-10-25 09:03:00,0.67002,0.67002,0.66994,0.66995,162799999.0
2006-10-25 09:04:00,0.67001,0.67002,0.66994,0.66994,105000000.0
2006-10-25 09:05:00,0.66994,0.67002,0.6699,0.67,142199999.0
2006-10-25 09:06:00,0.67005,0.6701,0.67002,0.67002,98500000.0
2006-10-25 09:07:00,0.67009,0.6701,0.67002,0.67003,146500001.0
2006-10-25 09:08:00,0.67005,0.67011,0.67002,0.67002,179000002.0
2006-10-25 09:09:00,0.67003,0.67003,0.66995,0.66997,205599998.0
2006-10-25 09:10:00,0.66999,0.67002,0.66994,0.66999,150300004.0
2006-10-25 09:11:00,0.66995,0.67,0.66994,0.66996,152400001.0
2006-10-25 09:12:00,0.66993,0.66993,0.66988,0.66991,19200000.0
2006-10-25 09:13:00,0.6699,0.6699,0.66989,0.66989,9500000.0
2006-10-25 09:14:00,0.66989,0.66996,0.66989,0.6699,145299998.0
2006-10-25 09:15:00,0.66987,0.66994,0.66986,0.66994,76700000.0
2006-10-25 09:16:00,0.66995,0.67,0.66992,0.67,204999998.0
2006-10-25 09:17:00,0.66999,0.67005,0.66999,0.67,78000001.0
2006-10-25 09:18:00,0.66999,0.67004,0.66995,0.67,267499997.0
2006-10-25 09:19:00,0.66998,0.66998,0.6699,0.66993,110799998.0
2006-10-25 09:20:00,0.66993,0.66993,0.66986,0.66989,199700001.0
2006-10-25 09:21:00,0.66991,0.66993,0.66986,0.66991,112800000.0
2006-10-25 09:22:00,0.66993,0.66993,0.66969,0.66972,86100001.0
2006-10-25 09:23:00,0.66964,0.66965,0.66959,0.66965,147899997.0
2006-10-25 09:24:00,0.66962,0.66962,0.66955,0.6696,129600000.0
2006-10-25 09:25:00,0.66964,0.66964,0.66958,0.66964,185199997.0
2006-10-25 09:26:00,0.66963,0.66963,0.66957,0.66957,202300002.0
2006-10-25 09:27:00,0.6696,0.6696,0.66948,0.66948,173300002.0
2006-10-25 09:28:00,0.66947,0.66953,0.66943,0.66953,135300002.0
2006-10-25 09:29:00,0.66959,0.66961,0.66959,0.66961,23400000.0
2006-10-25 09:30:00,0.66963,0.66963,0.66954,0.66954,87099997.0
2006-10-25 09:31:00,0.6695,0.66958,0.6695,0.66958,82099999.0
2006-10-25 09:32:00,0.66954,0.66957,0.66951,0.66952,64799999.0
2006-10-25 09:33:00,0.66945,0.66945,0.66933,0.66933,141200002.0
2006-10-25 09:34:00,0.66936,0.66943,0.66936,0.66938,72600001.0
2006-10-25 09:35:00,0.66943,0.66953,0.6694,0.66953,88699999.0
2006-10-25 09:36:00,0.66955,0.66966,0.66955,0.66957,65000002.0
2006-10-25 09:37:00,0.66966,0.66966,0.66957,0.66966,67300000.0
2006-10-25 09:38:00,0.66967,0.66967,0.66959,0.66966,79900000.0
2006-10-25 09:39:00,0.66966,0.66966,0.66963,0.66963,34000000.0
2006-10-25 09:40:00,0.66957,0.66957,0.66948,0.66948,79400000.0
2006-10-25 09:41:00,0.66953,0.66955,0.66945,0.66951,228000007.0
2006-10-25 09:42:00,0.66958,0.66958,0.6695,0.66957,180600001.0
2006-10-25 09:43:00,0.66955,0.66958,0.6695,0.66958,145800000.0
2006-10-25 09:44:00,0.66956,0.66961,0.66956,0.66961,62999998.0
2006-10-25 09:45:00,0.66968,0.66968,0.66959,0.66967,200699998.0
2006-10-25 09:46:00,0.6697,0.6697,0.66959,0.66959,42200000.0
2006-10-25 09:47:00,0.66958,0.66958,0.66953,0.66953,106499998.0
2006-10-25 09:48:00,0.66947,0.66947,0.6694,0.6694,176300002.0
2006-10-25 09:49:00,0.66941,0.66943,0.66936,0.66943,145200000.0
2006-10-25 09:50:00,0.66947,0.66952,0.66945,0.66948,107600003.0
2006-10-25 09:51:00,0.6695,0.66953,0.66946,0.66948,189799997.0
2006-10-25 09:52:00,0.6695,0.66961,0.6695,0.66958,114500000.0
2006-10-25 09:53:00,0.66958,0.66959,0.66953,0.66956,206500002.0
2006-10-25 09:54:00,0.6695,0.66958,0.6695,0.66958,78699998.0
2006-10-25 09:55:00,0.66953,0.66953,0.66941,0.6695,86600000.0
2006-10-25 09:56:00,0.66948,0.66948,0.66939,0.66939,14400000.0
2006-10-25 09:57:00,0.66941,0.66944,0.66936,0.66944,217900002.0
2006-10-25 09:58:00,0.66949,0.66949,0.66945,0.66946,107800004.0
2006-10-25 09:59:00,0.66943,0.66943,0.66932,0.6694,114899999.0
2006-10-25 10:00:00,0.66938,0.66965,0.66938,0.66965,41000000.0
2006-10-25 10:01:00,0.6696,0.66974,0.66955,0.66967,113300002.0
2006-10-25 10:02:00,0.66967,0.66989,0.66967,0.66989,163800000.0
2006-10-25 10:03:00,0.67,0.67005,0.66993,0.67003,278899996.0
2006-10-25 10:04:00,0.67003,0.67011,0.66996,0.66996,136299997.0
2006-10-25 10:05:00,0.66989,0.66993,0.66987,0.66993,161200001.0
2006-10-25 10:06:00,0.66985,0.67011,0.66985,0.67011,231799998.0
2006-10-25 10:07:00,0.67009,0.67011,0.67001,0.67004,143299999.0
2006-10-25 10:08:00,0.67003,0.67003,0.66992,0.67,181999997.0
2006-10-25 10:09:00,0.66995,0.66996,0.6699,0.66993,77999998.0
2006-10-25 10:10:00,0.66993,0.66993,0.66987,0.66987,106300000.0
2006-10-25 10:11:00,0.66984,0.66994,0.66984,0.66984,117600001.0
2006-10-25 10:12:00,0.66988,0.66988,0.66986,0.66988,49500000.0
2006-10-25 10:13:00,0.66994,0.66996,0.66992,0.66995,182000001.0
2006-10-25 10:14:00,0.66995,0.66995,0.6699,0.6699,31300000.0
2006-10-25 10:15:00,0.66992,0.66992,0.6698,0.66982,219100000.0
2006-10-25 10:16:00,0.66988,0.66992,0.66981,0.66985,168699999.0
2006-10-25 10:17:00,0.66984,0.66989,0.66982,0.66983,310100004.0
2006-10-25 10:18:00,0.66982,0.66982,0.66973,0.66973,120499997.0
2006-10-25 10:19:00,0.66975,0.66975,0.66964,0.6697,146799999.0
2006-10-25 10:20:00,0.66965,0.66977,0.66964,0.66977,140599996.0
2006-10-25 10:21:00,0.66969,0.66969,0.6696,0.66966,180900001.0
2006-10-25 10:22:00,0.66975,0.66983,0.66975,0.66983,86199999.0
2006-10-25 10:23:00,0.66981,0.66982,0.66976,0.66982,176199997.0
2006-10-25 10:24:00,0.66986,0.66993,0.66986,0.6699,154099999.0
2006-10-25 10:25:00,0.66988,0.66988,0.66981,0.66987,53100000.0
2006-10-25 10:26:00,0.66986,0.66991,0.66985,0.66987,134500003.0
2006-10-25 10:27:00,0.66986,0.66986,0.66978,0.66978,37600000.0
2006-10-25 10:28:00,0.66974,0.66983,0.66973,0.66983,177099997.0
2006-10-25 10:29:00,0.66982,0.66985,0.6698,0.66982,193700002.0
2006-10-25 10:30:00,0.66981,0.66984,0.66979,0.66983,117800002.0
2006-10-25 10:31:00,0.6698,0.6698,0.66966,0.66967,71199999.0
2006-10-25 10:32:00,0.66964,0.66964,0.66953,0.6696,126099998.0
2006-10-25 10:33:00,0.66963,0.66971,0.66962,0.66966,136499996.0
2006-10-25 10:34:00,0.66967,0.66972,0.66966,0.66972,140699998.0
2006-10-25 10:35:00,0.66973,0.66975,0.66961,0.66975,105399997.0
2006-10-25 10:36:00,0.66975,0.66977,0.66968,0.66968,221599997.0
2006-10-25 10:37:00,0.66961,0.66963,0.66954,0.66958,96699999.0
2006-10-25 10:38:00,0.66949,0.66953,0.66946,0.66946,181599998.0
2006-10-25 10:39:00,0.66947,0.66954,0.66947,0.66952,60900000.0
2006-10-25 10:40:00,0.66947,0.66947,0.66943,0.66943,169300002.0
2006-10-25 10:41:00,0.66943,0.66943,0.66928,0.66935,168799999.0
2006-10-25 10:42:00,0.66935,0.66935,0.6693,0.6693,114000000.0
2006-10-25 10:43:00,0.66936,0.66947,0.66936,0.66947,103199999.0
2006-10-25 10:44:00,0.66945,0.66953,0.66945,0.66953,127300000.0
2006-10-25 10:45:00,0.66955,0.66955,0.66949,0.66954,263499998.0
2006-10-25 10:46:00,0.66943,0.66946,0.66941,0.66946,238200000.0
2006-10-25 10:47:00,0.66944,0.6695,0.6694,0.6695,128800000.0
2006-10-25 10:48:00,0.66945,0.66945,0.66944,0.66944,49699998.0
2006-10-25 10:49:00,0.66944,0.66948,0.66941,0.66948,225300003.0
2006-10-25 10:50:00,0.66947,0.66951,0.66945,0.66945,164200003.0
2006-10-25 10:51:00,0.6695,0.66953,0.66949,0.66953,177200002.0
2006-10-25 10:52:00,0.66952,0.66955,0.66952,0.66955,121800000.0
2006-10-25 10:53:00,0.66952,0.66957,0.6695,0.66953,99600002.0
2006-10-25 10:54:00,0.66957,0.6696,0.66957,0.66959,187799997.0
2006-10-25 10:55:00,0.66963,0.66973,0.66962,0.66973,113399999.0
2006-10-25 10:56:00,0.6697,0.66971,0.66961,0.66969,203600004.0
2006-10-25 10:57:00,0.66965,0.66968,0.66964,0.66964,167500001.0
2006-10-25 10:58:00,0.66965,0.66972,0.66965,0.66972,50200001.0
2006-10-25 10:59:00,0.66972,0.66975,0.6697,0.66975,81600000.0
2006-10-25 11:00:00,0.66973,0.66973,0.66967,0.6697,138400000.0
2006-10-25 11:01:00,0.66973,0.66973,0.66972,0.66972,63699998.0
2006-10-25 11:02:00,0.66977,0.66983,0.66975,0.66975,61299999.0
2006-10-25 11:03:00,0.66977,0.66977,0.6697,0.66972,201999998.0
2006-10-25 11:04:00,0.66972,0.66981,0.66969,0.66981,181999996.0
2006-10-25 11:05:00,0.66976,0.66983,0.66975,0.66978,93299997.0
2006-10-25 11:06:00,0.6698,0.66985,0.66979,0.66985,110999999.0
2006-10-25 11:07:00,0.6698,0.66985,0.6698,0.6698,166899998.0
2006-10-25 11:08:00,0.66991,0.66992,0.66987,0.66991,98499999.0
2006-10-25 11:09:00,0.6699,0.66994,0.6699,0.66994,42800000.0
2006-10-25 11:10:00,0.66989,0.66996,0.66989,0.66993,121799998.0
2006-10-25 11:11:00,0.66995,0.66995,0.66992,0.66992,94900003.0
2006-10-25 11:12:00,0.66993,0.66995,0.66987,0.66993,96800002.0
2006-10-25 11:13:00,0.66991,0.66993,0.66987,0.66993,194800002.0
2006-10-25 11:14:00,0.66994,0.66994,0.66978,0.66982,198599995.0
2006-10-25 11:15:00,0.66989,0.66991,0.66989,0.6699,66300000.0
2006-10-25 11:16:00,0.66991,0.66992,0.66984,0.6699,184399997.0
2006-10-25 11:17:00,0.6699,0.6699,0.66981,0.6699,81599999.0
2006-10-25 11:18:00,0.6699,0.66996,0.66988,0.66996,216900003.0
2006-10-25 11:19:00,0.66994,0.66994,0.6698,0.66989,341400002.0
2006-10-25 11:20:00,0.6699,0.66992,0.66977,0.66977,83400001.0
2006-10-25 11:21:00,0.66984,0.66984,0.66974,0.6698,122199997.0
2006-10-25 11:22:00,0.66982,0.66987,0.66979,0.66979,245499994.0
2006-10-25 11:23:00,0.66979,0.66979,0.6697,0.66972,47899999.0
2006-10-25 11:24:00,0.66975,0.66978,0.6697,0.66975,175000000.0
2006-10-25 11:25:00,0.66973,0.66981,0.66973,0.66981,102499999.0
2006-10-25 11:26:00,0.66982,0.66985,0.6698,0.66985,132500000.0
2006-10-25 11:27:00,0.6698,0.66982,0.66976,0.66982,134500000.0
2006-10-25 11:28:00,0.66979,0.66988,0.66978,0.66985,247500002.0
2006-10-25 11:29:00,0.66987,0.66987,0.66978,0.66978,114500003.0
2006-10-25 11:30:00,0.66984,0.66985,0.66979,0.66985,121800001.0
2006-10-25 11:31:00,0.66982,0.66985,0.6698,0.6698,142900005.0
2006-10-25 11:32:00,0.66985,0.6699,0.66978,0.6699,152899999.0
2006-10-25 11:33:00,0.66989,0.66989,0.6698,0.66981,154600002.0
2006-10-25 11:34:00,0.66983,0.66985,0.66977,0.66981,147100003.0
2006-10-25 11:35:00,0.66985,0.66985,0.66983,0.66983,93200000.0
2006-10-25 11:36:00,0.66983,0.66986,0.66972,0.66972,209599998.0
2006-10-25 11:37:00,0.66972,0.66973,0.66967,0.6697,102400002.0
2006-10-25 11:38:00,0.66959,0.66962,0.66958,0.66961,128100001.0
2006-10-25 11:39:00,0.66955,0.66968,0.66954,0.66968,117200000.0
2006-10-25 11:40:00,0.66973,0.66978,0.66973,0.66977,145599996.0
2006-10-25 11:41:00,0.66968,0.66972,0.66968,0.66972,34400001.0
2006-10-25 11:42:00,0.66965,0.66968,0.66965,0.66967,148000001.0
2006-10-25 11:43:00,0.66967,0.66972,0.66965,0.66972,131700001.0
2006-10-25 11:44:00,0.6697,0.66971,0.6697,0.66971,78900001.0
2006-10-25 11:45:00,0.66973,0.66978,0.66971,0.66975,307799995.0
2006-10-25 11:46:00,0.6697,0.66975,0.6697,0.6697,56900000.0
2006-10-25 11:47:00,0.66975,0.66984,0.66973,0.6698,146900000.0
2006-10-25 11:48:00,0.66974,0.6698,0.66974,0.66978,63000001.0
2006-10-25 11:49:00,0.66972,0.66986,0.66969,0.66986,277299997.0
2006-10-25 11:50:00,0.66979,0.66982,0.66976,0.66977,119100000.0
2006-10-25 11:51:00,0.66975,0.66978,0.6697,0.6697,281500002.0
2006-10-25 11:52:00,0.66972,0.66975,0.66972,0.66975,9600000.0
2006-10-25 11:53:00,0.66972,0.66975,0.6697,0.66974,216199997.0
2006-10-25 11:54:00,0.6697,0.66977,0.6697,0.66977,29700000.0
2006-10-25 11:55:00,0.66983,0.66983,0.66969,0.6697,176199997.0
2006-10-25 11:56:00,0.6697,0.66975,0.6697,0.66975,45300000.0
2006-10-25 11:57:00,0.66976,0.66976,0.66966,0.66967,163399996.0
2006-10-25 11:58:00,0.66965,0.66968,0.6696,0.66962,195599997.0
2006-10-25 11:59:00,0.66967,0.66972,0.66962,0.66967,90100002.0
2006-10-25 12:00:00,0.6696,0.66972,0.6696,0.66972,270899996.0
2006-10-25 12:01:00,0.66976,0.66976,0.66963,0.66965,171799997.0
2006-10-25 12:02:00,0.66976,0.66976,0.66963,0.66973,190799998.0
2006-10-25 12:03:00,0.6698,0.6698,0.66976,0.66977,148400000.0
2006-10-25 12:04:00,0.66975,0.66985,0.66975,0.66982,148700001.0
2006-10-25 12:05:00,0.66987,0.66987,0.66983,0.66983,59000000.0
2006-10-25 12:06:00,0.66983,0.66987,0.66983,0.66985,163100000.0
2006-10-25 12:07:00,0.66987,0.66988,0.66983,0.66985,144899998.0
2006-10-25 12:08:00,0.66993,0.67002,0.66993,0.67002,114299999.0
2006-10-25 12:09:00,0.67001,0.67001,0.66987,0.66992,242200001.0
2006-10-25 12:10:00,0.66993,0.66995,0.66993,0.66995,47000000.0
2006-10-25 12:11:00,0.6699,0.66996,0.66984,0.66996,175900002.0
2006-10-25 12:12:00,0.66995,0.66995,0.66992,0.66992,95300002.0
2006-10-25 12:13:00,0.66994,0.67002,0.66994,0.67001,89200002.0
2006-10-25 12:14:00,0.67005,0.67007,0.67003,0.67005,38300000.0
2006-10-25 12:15:00,0.67003,0.67005,0.67,0.67,39400000.0
2006-10-25 12:16:00,0.67005,0.67007,0.67,0.67007,104399999.0
2006-10-25 12:17:00,0.67008,0.67008,0.67,0.67005,205099998.0
2006-10-25 12:18:00,0.67003,0.67003,0.66998,0.67,195899997.0
2006-10-25 12:19:00,0.67004,0.67004,0.66998,0.66998,107900000.0
2006-10-25 12:20:00,0.67002,0.67003,0.67002,0.67003,13700000.0
2006-10-25 12:21:00,0.67002,0.67007,0.67002,0.67002,242999999.0
2006-10-25 12:22:00,0.67003,0.67003,0.66994,0.66995,223199999.0
2006-10-25 12:23:00,0.66993,0.66995,0.66992,0.66995,160499999.0
2006-10-25 12:24:00,0.66998,0.67006,0.66998,0.67005,75600000.0
2006-10-25 12:25:00,0.67007,0.67012,0.67006,0.67006,175200001.0
2006-10-25 12:26:00,0.67003,0.67003,0.67,0.67002,98800003.0
2006-10-25 12:27:00,0.67003,0.67005,0.67,0.67002,317699999.0
2006-10-25 12:28:00,0.67,0.67,0.66989,0.66989,155000000.0
2006-10-25 12:29:00,0.66994,0.67004,0.66994,0.67004,60800001.0
2006-10-25 12:30:00,0.67002,0.67002,0.66998,0.67002,110100001.0
2006-10-25 12:31:00,0.67002,0.67008,0.67002,0.67005,87800000.0
2006-10-25 12:32:00,0.67007,0.6702,0.67007,0.67015,147999999.0
2006-10-25 12:33:00,0.6702,0.67022,0.67016,0.67021,132199998.0
2006-10-25 12:34:00,0.67016,0.67016,0.67016,0.67016,9500000.0
2006-10-25 12:35:00,0.67019,0.67023,0.67016,0.67023,26100001.0
2006-10-25 12:36:00,0.67014,0.67014,0.67011,0.67011,20000000.0
2006-10-25 12:37:00,0.67017,0.6702,0.6701,0.6702,205899997.0
2006-10-25 12:38:00,0.6702,0.67027,0.6702,0.67022,173500001.0
2006-10-25 12:39:00,0.67028,0.67028,0.6702,0.67028,137600001.0
2006-10-25 12:40:00,0.67021,0.67023,0.67015,0.67015,62400001.0
2006-10-25 12:41:00,0.6701,0.6701,0.67003,0.6701,202000002.0
2006-10-25 12:42:00,0.67008,0.67014,0.67001,0.6701,203600002.0
2006-10-25 12:43:00,0.67006,0.67006,0.67,0.67,116200000.0
2006-10-25 12:44:00,0.66999,0.67003,0.66998,0.66998,212499992.0
2006-10-25 12:45:00,0.67003,0.67003,0.66995,0.66998,93299999.0
2006-10-25 12:46:00,0.67004,0.67004,0.67,0.67,75800002.0
2006-10-25 12:47:00,0.66988,0.67003,0.66988,0.67003,224900002.0
2006-10-25 12:48:00,0.66997,0.67002,0.66997,0.67002,11200000.0
2006-10-25 12:49:00,0.67002,0.67007,0.67,0.67003,215200004.0
2006-10-25 12:50:00,0.67007,0.67007,0.67,0.67,215699998.0
2006-10-25 12:51:00,0.67005,0.67012,0.67005,0.67007,243299998.0
2006-10-25 12:52:00,0.67008,0.67008,0.67002,0.67002,66299999.0
2006-10-25 12:53:00,0.67009,0.67009,0.67001,0.67008,160500000.0
2006-10-25 12:54:00,0.67004,0.67005,0.66997,0.67005,119600001.0
2006-10-25 12:55:00,0.67005,0.67005,0.67002,0.67002,60700002.0
2006-10-25 12:56:00,0.67002,0.67005,0.66999,0.66999,149199998.0
2006-10-25 12:57:00,0.66998,0.66998,0.66994,0.66994,2300000.0
2006-10-25 12:58:00,0.66995,0.67002,0.66995,0.66995,44400001.0
2006-10-25 12:59:00,0.66999,0.67002,0.6699,0.6699,283399997.0
2006-10-25 13:00:00,0.66996,0.67005,0.66996,0.66999,145700003.0
2006-10-25 13:01:00,0.67001,0.67001,0.66994,0.66994,140099996.0
2006-10-25 13:02:00,0.66997,0.67003,0.66997,0.67003,86200001.0
2006-10-25 13:03:00,0.67,0.67007,0.67,0.67002,143100000.0
2006-10-25 13:04:00,0.66997,0.67,0.66992,0.66999,179400003.0
2006-10-25 13:05:00,0.67,0.67,0.66997,0.66997,84600003.0
2006-10-25 13:06:00,0.67,0.67,0.66989,0.66997,153500002.0
2006-10-25 13:07:00,0.66995,0.66997,0.66989,0.6699,228499996.0
2006-10-25 13:08:00,0.66995,0.66999,0.66992,0.66999,76600002.0
2006-10-25 13:09:00,0.66998,0.66999,0.6699,0.66998,170199997.0
2006-10-25 13:10:00,0.6699,0.66994,0.66987,0.66994,157900000.0
2006-10-25 13:11:00,0.66998,0.66998,0.6699,0.6699,28400001.0
2006-10-25 13:12:00,0.66993,0.66994,0.66989,0.66994,59100000.0
2006-10-25 13:13:00,0.66993,0.66999,0.66991,0.66995,144999995.0
2006-10-25 13:14:00,0.66996,0.67003,0.66996,0.67003,75800001.0
2006-10-25 13:15:00,0.67,0.67007,0.67,0.67005,163999998.0
2006-10-25 13:16:00,0.67003,0.6701,0.67003,0.67008,139200002.0
2006-10-25 13:17:00,0.67012,0.67012,0.67004,0.6701,143800001.0
2006-10-25 13:18:00,0.66999,0.67009,0.66998,0.67005,66300000.0
2006-10-25 13:19:00,0.67007,0.67018,0.67007,0.67015,223999997.0
2006-10-25 13:20:00,0.67013,0.67016,0.67011,0.67013,154699998.0
2006-10-25 13:21:00,0.67008,0.67017,0.67008,0.67017,244199995.0
2006-10-25 13:22:00,0.67008,0.67008,0.67007,0.67007,8100000.0
2006-10-25 13:23:00,0.67003,0.67005,0.67,0.67005,103800001.0
2006-10-25 13:24:00,0.67003,0.67007,0.67003,0.67007,100699998.0
2006-10-25 13:25:00,0.67005,0.67005,0.67,0.67,163800000.0
2006-10-25 13:26:00,0.67005,0.67007,0.66998,0.67002,137500001.0
2006-10-25 13:27:00,0.67004,0.6701,0.67002,0.67009,167500004.0
2006-10-25 13:28:00,0.67004,0.67008,0.67004,0.67006,114199996.0
2006-10-25 13:29:00,0.67007,0.67008,0.67007,0.67008,49500001.0
2006-10-25 13:30:00,0.6701,0.6701,0.67005,0.67007,258100000.0
2006-10-25 13:31:00,0.67008,0.6701,0.67005,0.67008,158900005.0
2006-10-25 13:32:00,0.67008,0.67008,0.67,0.67008,98899999.0
2006-10-25 13:33:00,0.67006,0.67007,0.67005,0.67006,97600000.0
2006-10-25 13:34:00,0.67008,0.67009,0.67002,0.67007,115100003.0
2006-10-25 13:35:00,0.67005,0.6701,0.67005,0.6701,110700002.0
2006-10-25 13:36:00,0.67014,0.67014,0.67005,0.67009,115900003.0
2006-10-25 13:37:00,0.67011,0.67015,0.67007,0.67014,135999997.0
2006-10-25 13:38:00,0.67012,0.67012,0.67012,0.67012,97000000.0
2006-10-25 13:39:00,0.67012,0.67017,0.6701,0.67012,270900001.0
2006-10-25 13:40:00,0.67016,0.67016,0.67004,0.67015,176700000.0
2006-10-25 13:41:00,0.67013,0.67014,0.67011,0.67014,134900000.0
2006-10-25 13:42:00,0.67016,0.67019,0.67013,0.67013,142400000.0
2006-10-25 13:43:00,0.6701,0.67021,0.6701,0.67017,188499999.0
2006-10-25 13:44:00,0.67022,0.67027,0.67021,0.67023,182600001.0
2006-10-25 13:45:00,0.67021,0.67021,0.67017,0.67017,64200001.0
2006-10-25 13:46:00,0.67016,0.67016,0.67009,0.67012,157099998.0
2006-10-25 13:47:00,0.67015,0.67017,0.67012,0.67015,114100000.0
2006-10-25 13:48:00,0.67015,0.67015,0.67007,0.67012,72700000.0
2006-10-25 13:49:00,0.67015,0.67015,0.67007,0.67012,144399998.0
2006-10-25 13:50:00,0.6701,0.67019,0.6701,0.67015,217499997.0
2006-10-25 13:51:00,0.67012,0.67018,0.67009,0.67012,184200000.0
2006-10-25 13:52:00,0.67005,0.67005,0.67002,0.67002,188000001.0
2006-10-25 13:53:00,0.67009,0.67013,0.67004,0.6701,208399997.0
2006-10-25 13:54:00,0.67009,0.67009,0.67002,0.67003,136800000.0
2006-10-25 13:55:00,0.67005,0.67005,0.67003,0.67003,16500000.0
2006-10-25 13:56:00,0.67008,0.67012,0.67005,0.67005,127100002.0
2006-10-25 13:57:00,0.67005,0.6701,0.67002,0.67002,132599999.0
2006-10-25 13:58:00,0.67004,0.67013,0.67004,0.67013,35200000.0
2006-10-25 13:59:00,0.67008,0.67008,0.67,0.67004,127399999.0
2006-10-25 14:00:00,0.67003,0.67012,0.67003,0.67009,210300001.0
2006-10-25 14:01:00,0.67007,0.67013,0.67007,0.67012,183800006.0
2006-10-25 14:02:00,0.67012,0.67015,0.67002,0.67015,131800002.0
2006-10-25 14:03:00,0.67011,0.67011,0.67004,0.67004,63599998.0
2006-10-25 14:04:00,0.67013,0.67017,0.67009,0.67017,93500002.0
2006-10-25 14:05:00,0.67014,0.67015,0.67014,0.67014,75600000.0
2006-10-25 14:06:00,0.6702,0.67021,0.67013,0.67019,229600004.0
2006-10-25 14:07:00,0.67017,0.67021,0.67008,0.67011,284600000.0
2006-10-25 14:08:00,0.67018,0.67022,0.67018,0.67022,70200001.0
2006-10-25 14:09:00,0.6702,0.6702,0.6702,0.6702,29500000.0
2006-10-25 14:10:00,0.67025,0.67025,0.67016,0.67025,190400000.0
2006-10-25 14:11:00,0.67022,0.67022,0.67015,0.6702,212600001.0
2006-10-25 14:12:00,0.67021,0.67021,0.67014,0.67014,191100003.0
2006-10-25 14:13:00,0.67017,0.67021,0.67009,0.67015,170300001.0
2006-10-25 14:14:00,0.67009,0.67009,0.67004,0.67005,82899998.0
2006-10-25 14:15:00,0.67007,0.67013,0.67001,0.67013,135199999.0
2006-10-25 14:16:00,0.67013,0.67013,0.67008,0.67008,147600003.0
2006-10-25 14:17:00,0.67009,0.67019,0.67009,0.67014,134399998.0
2006-10-25 14:18:00,0.67018,0.67024,0.67014,0.6702,59100000.0
2006-10-25 14:19:00,0.67023,0.67024,0.67017,0.67022,110800000.0
2006-10-25 14:20:00,0.67021,0.67021,0.67011,0.67016,99100003.0
2006-10-25 14:21:00,0.67014,0.67024,0.67012,0.6702,109299998.0
2006-10-25 14:22:00,0.67021,0.67029,0.6702,0.67022,159999995.0
2006-10-25 14:23:00,0.67024,0.67024,0.67014,0.67023,136600001.0
2006-10-25 14:24:00,0.67025,0.67025,0.67015,0.67022,134899999.0
2006-10-25 14:25:00,0.67024,0.67024,0.67017,0.67022,217099999.0
2006-10-25 14:26:00,0.67023,0.67025,0.67022,0.67025,99100000.0
2006-10-25 14:27:00,0.67025,0.67025,0.67016,0.67021,167799999.0
2006-10-25 14:28:00,0.67024,0.67026,0.6702,0.67026,74100000.0
2006-10-25 14:29:00,0.67024,0.67024,0.6702,0.67024,66600002.0
2006-10-25 14:30:00,0.6702,0.67027,0.6702,0.67025,121399998.0
2006-10-25 14:31:00,0.67025,0.67034,0.67025,0.67028,96400000.0
2006-10-25 14:32:00,0.67027,0.67028,0.67027,0.67028,1600000.0
2006-10-25 14:33:00,0.67027,0.67035,0.67027,0.67028,93799997.0
2006-10-25 14:34:00,0.67033,0.67033,0.6703,0.6703,60500000.0
2006-10-25 14:35:00,0.67029,0.67033,0.67029,0.67031,226900002.0
2006-10-25 14:36:00,0.67033,0.67033,0.67025,0.67032,155899999.0
2006-10-25 14:37:00,0.67032,0.67032,0.67027,0.67029,138899999.0
2006-10-25 14:38:00,0.67037,0.67041,0.67034,0.67037,141400003.0
2006-10-25 14:39:00,0.67036,0.67036,0.67031,0.67032,149800000.0
2006-10-25 14:40:00,0.67032,0.67038,0.67028,0.67037,90000001.0
2006-10-25 14:41:00,0.67041,0.67042,0.67034,0.67034,160600004.0
2006-10-25 14:42:00,0.67035,0.67035,0.67033,0.67033,43000000.0
2006-10-25 14:43:00,0.67038,0.67038,0.67034,0.67036,218699998.0
2006-10-25 14:44:00,0.67039,0.67039,0.67033,0.67033,127500002.0
2006-10-25 14:45:00,0.67036,0.67038,0.67032,0.67038,148300001.0
2006-10-25 14:46:00,0.67045,0.67045,0.67036,0.67036,125899999.0
2006-10-25 14:47:00,0.6703,0.67033,0.67029,0.67031,105900001.0
2006-10-25 14:48:00,0.67035,0.67035,0.67035,0.67035,15100000.0
2006-10-25 14:49:00,0.67035,0.67035,0.67033,0.67035,71900000.0
2006-10-25 14:50:00,0.67038,0.6704,0.67038,0.6704,18600000.0
2006-10-25 14:51:00,0.67032,0.67037,0.67032,0.67035,145899997.0
2006-10-25 14:52:00,0.67032,0.67035,0.67032,0.67035,133899998.0
2006-10-25 14:53:00,0.67035,0.67035,0.67032,0.67035,278200001.0
2006-10-25 14:54:00,0.67033,0.67035,0.67032,0.67032,52699998.0
2006-10-25 14:55:00,0.67034,0.67034,0.67027,0.6703,213899994.0
2006-10-25 14:56:00,0.67027,0.67036,0.67026,0.6703,224799998.0
2006-10-25 14:57:00,0.6703,0.67035,0.6703,0.6703,87300003.0
2006-10-25 14:58:00,0.67035,0.67037,0.67033,0.67035,75900000.0
2006-10-25 14:59:00,0.67032,0.67034,0.67028,0.67034,199200000.0
2006-10-25 15:00:00,0.67032,0.67035,0.67032,0.67033,90200001.0
2006-10-25 15:01:00,0.67035,0.67035,0.6703,0.67033,81399997.0
2006-10-25 15:02:00,0.67032,0.67034,0.67032,0.67032,116399999.0
2006-10-25 15:03:00,0.67031,0.67034,0.67029,0.67029,129800002.0
2006-10-25 15:04:00,0.67032,0.67039,0.67032,0.67033,202100002.0
2006-10-25 15:05:00,0.67033,0.67036,0.67033,0.67035,96800003.0
2006-10-25 15:06:00,0.67034,0.67044,0.67034,0.67043,127899997.0
2006-10-25 15:07:00,0.67046,0.67046,0.67038,0.67044,44900001.0
2006-10-25 15:08:00,0.67042,0.67042,0.67038,0.67039,176099998.0
2006-10-25 15:09:00,0.67043,0.67045,0.6704,0.6704,37300000.0
2006-10-25 15:10:00,0.67042,0.67045,0.6704,0.6704,57300000.0
2006-10-25 15:11:00,0.67045,0.67045,0.67039,0.67044,55200001.0
2006-10-25 15:12:00,0.67042,0.67042,0.67037,0.67037,114700001.0
2006-10-25 15:13:00,0.67035,0.67037,0.67032,0.67032,213400002.0
2006-10-25 15:14:00,0.67032,0.67037,0.67032,0.67032,154900001.0
2006-10-25 15:15:00,0.67031,0.67034,0.67031,0.67034,63800000.0
2006-10-25 15:16:00,0.67031,0.67043,0.6703,0.67034,185699999.0
2006-10-25 15:17:00,0.67034,0.67041,0.67031,0.67037,112500003.0
2006-10-25 15:18:00,0.6703,0.67035,0.6703,0.67035,153500005.0
2006-10-25 15:19:00,0.6703,0.67035,0.6703,0.67032,233500001.0
2006-10-25 15:20:00,0.67034,0.67035,0.67027,0.67031,115999999.0
2006-10-25 15:21:00,0.67028,0.67034,0.67028,0.67033,140900001.0
2006-10-25 15:22:00,0.67033,0.67037,0.67031,0.67034,228700001.0
2006-10-25 15:23:00,0.67026,0.67033,0.67026,0.67033,98699999.0
2006-10-25 15:24:00,0.67033,0.67035,0.67032,0.67035,144099998.0
2006-10-25 15:25:00,0.67032,0.67035,0.6703,0.6703,27100000.0
2006-10-25 15:26:00,0.67038,0.67038,0.6703,0.67035,97700001.0
2006-10-25 15:27:00,0.67032,0.67035,0.6703,0.67033,132799996.0
2006-10-25 15:28:00,0.67032,0.67032,0.67025,0.6703,79900002.0
2006-10-25 15:29:00,0.67031,0.67031,0.67026,0.6703,101400002.0
2006-10-25 15:30:00,0.67033,0.67035,0.67033,0.67033,90199999.0
2006-10-25 15:31:00,0.67028,0.67028,0.67021,0.67025,53299999.0
2006-10-25 15:32:00,0.67026,0.6703,0.67026,0.6703,83000000.0
2006-10-25 15:33:00,0.67032,0.67036,0.67032,0.67032,189199999.0
2006-10-25 15:34:00,0.6704,0.67044,0.67036,0.67036,93500000.0
2006-10-25 15:35:00,0.67042,0.67042,0.67033,0.67035,158599999.0
2006-10-25 15:36:00,0.67035,0.67041,0.67035,0.67037,94700000.0
2006-10-25 15:37:00,0.67033,0.67041,0.6703,0.6703,204100001.0
2006-10-25 15:38:00,0.67033,0.6704,0.6703,0.67035,172000000.0
2006-10-25 15:39:00,0.67033,0.67035,0.67027,0.67032,144499996.0
2006-10-25 15:40:00,0.67035,0.67035,0.6703,0.67032,112499997.0
2006-10-25 15:41:00,0.67032,0.67035,0.6703,0.6703,101899999.0
2006-10-25 15:42:00,0.67033,0.67036,0.67029,0.67036,161399994.0
2006-10-25 15:43:00,0.67032,0.67032,0.67028,0.67032,181600004.0
2006-10-25 15:44:00,0.67033,0.67033,0.67033,0.67033,46299999.0
2006-10-25 15:45:00,0.67041,0.67046,0.67041,0.67046,43299998.0
2006-10-25 15:46:00,0.67047,0.67047,0.67037,0.67038,116700001.0
2006-10-25 15:47:00,0.67042,0.67045,0.67038,0.67039,186900000.0
2006-10-25 15:48:00,0.67042,0.67045,0.6704,0.67042,139600003.0
2006-10-25 15:49:00,0.67042,0.67047,0.6704,0.67042,170299997.0
2006-10-25 15:50:00,0.67041,0.67042,0.67038,0.67041,136699999.0
2006-10-25 15:51:00,0.67047,0.6705,0.67042,0.67044,179499997.0
2006-10-25 15:52:00,0.67048,0.67048,0.67039,0.67039,82100002.0
2006-10-25 15:53:00,0.67043,0.67052,0.67043,0.67046,94100000.0
2006-10-25 15:54:00,0.67047,0.67052,0.6704,0.67048,220499999.0
2006-10-25 15:55:00,0.67046,0.67055,0.67046,0.67055,66400000.0
2006-10-25 15:56:00,0.67053,0.67053,0.67043,0.67045,102500000.0
2006-10-25 15:57:00,0.67049,0.67049,0.67044,0.67045,207700001.0
2006-10-25 15:58:00,0.67045,0.67045,0.67045,0.67045,30299999.0
2006-10-25 15:59:00,0.67035,0.67043,0.67035,0.67037,165999996.0
2006-10-25 16:00:00,0.67039,0.67044,0.67031,0.67035,118099999.0
2006-10-25 16:01:00,0.67034,0.67034,0.67027,0.67028,205699997.0
2006-10-25 16:02:00,0.67035,0.67035,0.67035,0.67035,7900000.0
2006-10-25 16:03:00,0.67034,0.67039,0.6703,0.67035,356199997.0
2006-10-25 16:04:00,0.67041,0.67046,0.67039,0.67043,83899998.0
2006-10-25 16:05:00,0.67036,0.67046,0.67036,0.67037,193599999.0
2006-10-25 16:06:00,0.67037,0.6704,0.6703,0.6703,161199997.0
2006-10-25 16:07:00,0.67036,0.67041,0.67031,0.67041,124799997.0
2006-10-25 16:08:00,0.67042,0.67042,0.67036,0.67041,157199997.0
2006-10-25 16:09:00,0.67041,0.67043,0.67038,0.67043,186699996.0
2006-10-25 16:10:00,0.67043,0.67045,0.67043,0.67045,91600000.0
2006-10-25 16:11:00,0.67043,0.67043,0.67034,0.67039,62300000.0
2006-10-25 16:12:00,0.67037,0.67042,0.67037,0.67042,119700005.0
2006-10-25 16:13:00,0.67044,0.67044,0.67036,0.67037,71899999.0
2006-10-25 16:14:00,0.67033,0.67033,0.67027,0.67028,164499999.0
2006-10-25 16:15:00,0.6703,0.67035,0.6703,0.67035,50600001.0
2006-10-25 16:16:00,0.67036,0.67037,0.67036,0.67037,20000000.0
2006-10-25 16:17:00,0.6703,0.67037,0.67029,0.67037,161599998.0
2006-10-25 16:18:00,0.67036,0.67038,0.67033,0.67033,168500002.0
2006-10-25 16:19:00,0.67037,0.67037,0.67034,0.67035,48900000.0
2006-10-25 16:20:00,0.67032,0.67037,0.67032,0.67036,37300000.0
2006-10-25 16:21:00,0.67038,0.67041,0.67035,0.67035,77199998.0
2006-10-25 16:22:00,0.67038,0.67038,0.6703,0.6703,138200002.0
2006-10-25 16:23:00,0.67034,0.67038,0.6703,0.67035,268700000.0
2006-10-25 16:24:00,0.67035,0.67037,0.67028,0.67035,185400001.0
2006-10-25 16:25:00,0.67036,0.67043,0.67032,0.67043,102100003.0
2006-10-25 16:26:00,0.6704,0.6704,0.67035,0.6704,44800002.0
2006-10-25 16:27:00,0.6704,0.67045,0.67037,0.67044,201999997.0
2006-10-25 16:28:00,0.67045,0.67053,0.67045,0.67047,122300002.0
2006-10-25 16:29:00,0.67043,0.67044,0.67038,0.67044,113300003.0
2006-10-25 16:30:00,0.67048,0.67048,0.67048,0.67048,103700000.0
2006-10-25 16:31:00,0.67052,0.67055,0.67052,0.67053,75700002.0
2006-10-25 16:32:00,0.67053,0.67055,0.67053,0.67055,28199999.0
2006-10-25 16:33:00,0.67054,0.67057,0.67048,0.67053,196300004.0
2006-10-25 16:34:00,0.67053,0.67053,0.67042,0.67042,87800000.0
2006-10-25 16:35:00,0.67045,0.67045,0.67038,0.67042,84800000.0
2006-10-25 16:36:00,0.67037,0.6704,0.67035,0.67035,89699998.0
2006-10-25 16:37:00,0.67037,0.67043,0.67037,0.67037,63100000.0
2006-10-25 16:38:00,0.67041,0.67044,0.6704,0.67042,124399999.0
2006-10-25 16:39:00,0.67042,0.67045,0.67042,0.67045,36700001.0
2006-10-25 16:40:00,0.67043,0.67053,0.67043,0.67047,135400002.0
2006-10-25 16:41:00,0.67044,0.67051,0.67043,0.6705,276100003.0
2006-10-25 16:42:00,0.67049,0.67056,0.67046,0.67047,139200005.0
2006-10-25 16:43:00,0.6704,0.67049,0.6704,0.67049,200900000.0
2006-10-25 16:44:00,0.67043,0.67044,0.67038,0.67038,98799999.0
2006-10-25 16:45:00,0.6703,0.67041,0.6703,0.67041,92499998.0
2006-10-25 16:46:00,0.67044,0.67044,0.67029,0.67036,175799998.0
2006-10-25 16:47:00,0.67035,0.67045,0.67035,0.67045,32900000.0
2006-10-25 16:48:00,0.67049,0.67049,0.6704,0.67042,190899996.0
2006-10-25 16:49:00,0.67042,0.67045,0.67036,0.67036,18400000.0
2006-10-25 16:50:00,0.67039,0.67045,0.67036,0.6704,147299998.0
2006-10-25 16:51:00,0.67043,0.67043,0.6704,0.6704,17500001.0
2006-10-25 16:52:00,0.67039,0.67045,0.67036,0.67042,103600003.0
2006-10-25 16:53:00,0.67048,0.67051,0.67041,0.67048,109200003.0
2006-10-25 16:54:00,0.67049,0.6705,0.67043,0.67043,118800000.0
2006-10-25 16:55:00,0.67043,0.67048,0.67042,0.67048,108800000.0
2006-10-25 16:56:00,0.67038,0.67049,0.67038,0.67049,201599997.0
2006-10-25 16:57:00,0.67055,0.67057,0.67053,0.67057,105400001.0
2006-10-25 16:58:00,0.67053,0.67055,0.6705,0.67055,192499999.0
2006-10-25 16:59:00,0.67053,0.67053,0.67052,0.67052,19100001.0
2006-10-25 17:00:00,0.67052,0.67055,0.6705,0.6705,106000001.0
2006-10-25 17:01:00,0.67051,0.67059,0.67048,0.67056,179400001.0
2006-10-25 17:02:00,0.67053,0.67063,0.67053,0.67063,77000001.0
2006-10-25 17:03:00,0.67059,0.67059,0.67051,0.67058,125099997.0
2006-10-25 17:04:00,0.67065,0.67072,0.67057,0.67066,181000001.0
2006-10-25 17:05:00,0.67065,0.67074,0.67065,0.67074,262199998.0
2006-10-25 17:06:00,0.67072,0.67072,0.67067,0.67067,161600001.0
2006-10-25 17:07:00,0.67063,0.67065,0.6706,0.67065,121299997.0
2006-10-25 17:08:00,0.67064,0.67067,0.67064,0.67066,102200000.0
2006-10-25 17:09:00,0.67065,0.67067,0.6706,0.67063,42100000.0
2006-10-25 17:10:00,0.67067,0.67068,0.67062,0.67068,143100005.0
2006-10-25 17:11:00,0.67068,0.67071,0.67068,0.67071,113300001.0
2006-10-25 17:12:00,0.67072,0.67073,0.67072,0.67073,56699998.0
2006-10-25 17:13:00,0.67075,0.67075,0.67063,0.67065,105899997.0
2006-10-25 17:14:00,0.67061,0.67065,0.67056,0.67065,126700000.0
2006-10-25 17:15:00,0.67063,0.67063,0.67056,0.67061,134000003.0
2006-10-25 17:16:00,0.67065,0.67067,0.6706,0.67062,189900000.0
2006-10-25 17:17:00,0.6706,0.67073,0.6706,0.6707,180200001.0
2006-10-25 17:18:00,0.67072,0.67072,0.67067,0.67071,157199998.0
2006-10-25 17:19:00,0.67073,0.67073,0.67067,0.67068,146400001.0
2006-10-25 17:20:00,0.67076,0.67076,0.67071,0.67071,121100004.0
2006-10-25 17:21:00,0.67073,0.67073,0.67063,0.67064,146600001.0
2006-10-25 17:22:00,0.67067,0.67069,0.67065,0.67065,21300000.0
2006-10-25 17:23:00,0.67065,0.67074,0.67065,0.67065,245199998.0
2006-10-25 17:24:00,0.6707,0.6707,0.67064,0.67067,95699998.0
2006-10-25 17:25:00,0.67075,0.67077,0.67064,0.67064,186700000.0
2006-10-25 17:26:00,0.67062,0.6707,0.67062,0.67062,154800001.0
2006-10-25 17:27:00,0.67063,0.67068,0.67063,0.67065,169300002.0
2006-10-25 17:28:00,0.67068,0.67069,0.67063,0.67069,89300000.0
2006-10-25 17:29:00,0.67068,0.67068,0.67062,0.67062,14400000.0
2006-10-25 17:30:00,0.67065,0.67065,0.67062,0.67062,212499999.0
2006-10-25 17:31:00,0.67062,0.67062,0.67055,0.67057,124900002.0
2006-10-25 17:32:00,0.67064,0.67065,0.67059,0.67065,124399996.0
2006-10-25 17:33:00,0.67063,0.67065,0.67058,0.67064,185700002.0
2006-10-25 17:34:00,0.67061,0.67065,0.6706,0.67065,202100001.0
2006-10-25 17:35:00,0.6707,0.6707,0.67064,0.67068,145599996.0
2006-10-25 17:36:00,0.67068,0.6707,0.67066,0.67066,87900001.0
2006-10-25 17:37:00,0.67065,0.67066,0.6706,0.67062,108299999.0
2006-10-25 17:38:00,0.67061,0.67066,0.67061,0.67063,115100001.0
2006-10-25 17:39:00,0.67062,0.67065,0.67062,0.67065,55100000.0
2006-10-25 17:40:00,0.67062,0.67065,0.67062,0.67065,127899997.0
2006-10-25 17:41:00,0.6706,0.67066,0.67056,0.67066,255399994.0
2006-10-25 17:42:00,0.67065,0.67067,0.6706,0.6706,114700000.0
2006-10-25 17:43:00,0.67065,0.67065,0.6706,0.67062,113500001.0
2006-10-25 17:44:00,0.67062,0.67068,0.67062,0.67068,151799994.0
2006-10-25 17:45:00,0.67065,0.67065,0.67062,0.67063,163000000.0
2006-10-25 17:46:00,0.67063,0.67065,0.6706,0.67065,140400001.0
2006-10-25 17:47:00,0.67063,0.67065,0.67062,0.67065,139599998.0
2006-10-25 17:48:00,0.67062,0.67072,0.67062,0.6707,51500000.0
2006-10-25 17:49:00,0.67066,0.67072,0.67066,0.67067,87299999.0
2006-10-25 17:50:00,0.67063,0.67071,0.67063,0.67071,100000003.0
2006-10-25 17:51:00,0.67069,0.67073,0.67069,0.67072,162900004.0
2006-10-25 17:52:00,0.67073,0.67073,0.67073,0.67073,59800001.0
2006-10-25 17:53:00,0.67073,0.67075,0.67073,0.67073,70300001.0
2006-10-25 17:54:00,0.67075,0.67077,0.67073,0.67077,182800002.0
2006-10-25 17:55:00,0.67073,0.67075,0.67073,0.67075,28700001.0
2006-10-25 17:56:00,0.67072,0.67072,0.67061,0.67063,75500002.0
2006-10-25 17:57:00,0.67065,0.67065,0.67065,0.67065,17200000.0
2006-10-25 17:58:00,0.67061,0.67063,0.67054,0.67054,179600001.0
2006-10-25 17:59:00,0.67057,0.67063,0.67057,0.67061,140200000.0
2006-10-25 18:00:00,0.67053,0.67055,0.67046,0.67055,69499999.0
2006-10-25 18:01:00,0.67058,0.67058,0.67053,0.67055,1142800015.0
2006-10-25 18:02:00,0.67053,0.67055,0.6705,0.6705,1500500002.0
2006-10-25 18:03:00,0.67049,0.67058,0.67046,0.67046,1613400001.0
2006-10-25 18:04:00,0.67044,0.67054,0.67043,0.67049,778599999.0
2006-10-25 18:05:00,0.67043,0.6705,0.67041,0.67043,1315499993.0
2006-10-25 18:06:00,0.67043,0.67052,0.67042,0.67046,1912400000.0
2006-10-25 18:07:00,0.6704,0.6704,0.6703,0.6703,838299998.0
2006-10-25 18:09:00,0.67042,0.67045,0.6704,0.67043,838299998.0
2006-10-25 18:10:00,0.67045,0.67047,0.6704,0.6704,1234600004.0
2006-10-25 18:11:00,0.67041,0.6705,0.67041,0.67046,1145399999.0
2006-10-25 18:12:00,0.67042,0.67048,0.6704,0.6704,934399999.0
2006-10-25 18:13:00,0.6704,0.67042,0.67032,0.67035,1001000007.0
2006-10-25 18:14:00,0.67034,0.67035,0.67026,0.67034,1653599993.0
2006-10-25 18:16:00,0.67042,0.67055,0.67042,0.67052,1427299996.0
2006-10-25 18:17:00,0.67053,0.67056,0.67046,0.67053,669200001.0
2006-10-25 18:18:00,0.67054,0.67061,0.67054,0.67055,703000003.0
2006-10-25 18:19:00,0.67055,0.67057,0.67047,0.67053,825399996.0
2006-10-25 18:20:00,0.67056,0.67063,0.67056,0.67058,597399993.0
2006-10-25 18:21:00,0.67055,0.67056,0.67047,0.6705,837000007.0
2006-10-25 18:22:00,0.67054,0.67058,0.6705,0.67055,1080499996.0
2006-10-25 18:23:00,0.67052,0.67058,0.6705,0.67058,1251300000.0
2006-10-25 18:24:00,0.6705,0.67058,0.6705,0.67052,989200005.0
2006-10-25 18:25:00,0.67052,0.67057,0.6705,0.67052,912400007.0
2006-10-25 18:26:00,0.67054,0.67056,0.67045,0.67054,1096000000.0
2006-10-25 18:27:00,0.67053,0.67053,0.67046,0.67048,707200000.0
2006-10-25 18:28:00,0.67048,0.67053,0.67045,0.67053,664599997.0
2006-10-25 18:29:00,0.67051,0.67056,0.67047,0.67054,923800001.0
2006-10-25 18:30:00,0.67055,0.67059,0.67049,0.67055,696800006.0
2006-10-25 18:31:00,0.67051,0.67056,0.67048,0.67053,416400001.0
2006-10-25 18:32:00,0.67055,0.67057,0.67048,0.6705,702000008.0
2006-10-25 18:33:00,0.67052,0.67056,0.67045,0.67054,950699994.0
2006-10-25 18:34:00,0.67053,0.67055,0.67046,0.67048,1004200007.0
2006-10-25 18:35:00,0.67051,0.67055,0.67051,0.67053,601199995.0
2006-10-25 18:36:00,0.6705,0.67055,0.67046,0.67055,170700001.0
2006-10-25 18:37:00,0.67053,0.67053,0.67042,0.67053,404800004.0
2006-10-25 18:38:00,0.67053,0.67055,0.67052,0.67052,290899997.0
2006-10-25 18:39:00,0.67053,0.67053,0.67047,0.67051,412500005.0
2006-10-25 18:40:00,0.67053,0.67053,0.67039,0.67039,356999999.0
2006-10-25 18:41:00,0.67037,0.67044,0.67035,0.67043,784400001.0
2006-10-25 18:42:00,0.67043,0.67047,0.67037,0.67044,470600002.0
2006-10-25 18:43:00,0.67042,0.67045,0.6704,0.67043,240200000.0
2006-10-25 18:44:00,0.67046,0.67055,0.67045,0.67051,534000002.0
2006-10-25 18:45:00,0.67053,0.67057,0.6705,0.6705,342400003.0
2006-10-25 18:46:00,0.67058,0.67058,0.67052,0.67055,121500001.0
2006-10-25 18:47:00,0.67057,0.67057,0.67053,0.67055,244500002.0
2006-10-25 18:48:00,0.67052,0.67055,0.67045,0.67055,353600000.0
2006-10-25 18:49:00,0.6705,0.67058,0.6705,0.67055,267200005.0
2006-10-25 18:50:00,0.67053,0.67058,0.67053,0.67058,190099998.0
2006-10-25 18:51:00,0.67058,0.67058,0.67053,0.67055,276700000.0
2006-10-25 18:52:00,0.67057,0.67057,0.67053,0.67055,435099994.0
2006-10-25 18:53:00,0.67054,0.67054,0.67044,0.67046,973900003.0
2006-10-25 18:54:00,0.67053,0.67055,0.6705,0.67055,290599996.0
2006-10-25 18:55:00,0.67052,0.67055,0.67047,0.67052,470899997.0
2006-10-25 18:56:00,0.67053,0.67063,0.67053,0.67056,344199998.0
2006-10-25 18:57:00,0.67059,0.6706,0.67053,0.67053,361999999.0
2006-10-25 18:58:00,0.67051,0.67058,0.67048,0.67052,866499997.0
2006-10-25 18:59:00,0.6705,0.67055,0.6705,0.6705,721399999.0
2006-10-25 19:00:00,0.6705,0.67053,0.67045,0.67053,568800001.0
2006-10-25 19:01:00,0.67055,0.67055,0.67055,0.67055,69899998.0
2006-10-25 19:02:00,0.67055,0.67055,0.6705,0.67055,634900002.0
2006-10-25 19:03:00,0.67053,0.67057,0.6705,0.67052,704399997.0
2006-10-25 19:04:00,0.67055,0.67057,0.67052,0.67055,365600002.0
2006-10-25 19:05:00,0.67052,0.67065,0.67052,0.67061,521200001.0
2006-10-25 19:06:00,0.67056,0.67063,0.67053,0.67053,725999996.0
2006-10-25 19:07:00,0.67057,0.67057,0.67052,0.67052,404400001.0
2006-10-25 19:08:00,0.67058,0.67058,0.6705,0.6705,985399992.0
2006-10-25 19:09:00,0.6705,0.67058,0.6705,0.67058,476099990.0
2006-10-25 19:10:00,0.67058,0.67058,0.6705,0.67055,464299997.0
2006-10-25 19:11:00,0.67052,0.67055,0.6705,0.67054,150599999.0
2006-10-25 19:12:00,0.67052,0.67056,0.6705,0.6705,372800001.0
2006-10-25 19:13:00,0.6705,0.67055,0.6705,0.67053,289300001.0
2006-10-25 19:14:00,0.67051,0.67055,0.67048,0.67053,238000003.0
2006-10-25 19:15:00,0.67049,0.67062,0.67049,0.67059,585600001.0
2006-10-25 19:16:00,0.67065,0.67065,0.67065,0.67065,162699996.0
2006-10-25 19:17:00,0.67067,0.67072,0.67067,0.6707,483099997.0
2006-10-25 19:18:00,0.67068,0.67075,0.67067,0.67075,329500004.0
2006-10-25 19:19:00,0.67075,0.67076,0.6707,0.6707,519399998.0
2006-10-25 19:20:00,0.67066,0.6707,0.67061,0.67064,516799992.0
2006-10-25 19:21:00,0.6706,0.67061,0.67048,0.67061,416899998.0
2006-10-25 19:22:00,0.67065,0.67067,0.67063,0.67065,472000005.0
2006-10-25 19:23:00,0.6706,0.67063,0.67051,0.67063,402199999.0
2006-10-25 19:24:00,0.67063,0.67063,0.67054,0.67058,158199998.0
2006-10-25 19:25:00,0.67059,0.67067,0.67053,0.67067,133200004.0
2006-10-25 19:26:00,0.67065,0.67065,0.67052,0.67052,510100003.0
2006-10-25 19:27:00,0.67057,0.67061,0.67054,0.67056,455100000.0
2006-10-25 19:28:00,0.67052,0.67058,0.67052,0.67058,387100004.0
2006-10-25 19:29:00,0.67056,0.67056,0.67047,0.67055,530500003.0
2006-10-25 19:30:00,0.67053,0.67055,0.6705,0.67052,641699997.0
2006-10-25 19:31:00,0.67052,0.67061,0.67047,0.67054,555600006.0
2006-10-25 19:32:00,0.67057,0.67062,0.67056,0.67062,414500003.0
2006-10-25 19:33:00,0.67058,0.67062,0.67055,0.67055,318800003.0
2006-10-25 19:34:00,0.67055,0.67055,0.67053,0.67055,460599997.0
2006-10-25 19:35:00,0.67054,0.67058,0.67049,0.67058,497700005.0
2006-10-25 19:36:00,0.67063,0.67068,0.67055,0.67068,559799999.0
2006-10-25 19:37:00,0.67065,0.67067,0.67061,0.67065,324399998.0
2006-10-25 19:38:00,0.67067,0.67071,0.67064,0.67067,351999998.0
2006-10-25 19:39:00,0.67065,0.67072,0.67064,0.67065,936400000.0
2006-10-25 19:40:00,0.67071,0.67076,0.67064,0.67064,651099999.0
2006-10-25 19:41:00,0.67064,0.67076,0.67064,0.67076,461399995.0
2006-10-25 19:42:00,0.67075,0.67079,0.6707,0.67079,278100004.0
2006-10-25 19:43:00,0.67065,0.67079,0.67054,0.67071,135499998.0
2006-10-25 19:44:00,0.6708,0.6708,0.67075,0.67077,455800006.0
2006-10-25 19:45:00,0.6708,0.6708,0.67075,0.67077,312100002.0
2006-10-25 19:46:00,0.6708,0.67082,0.6708,0.6708,97400001.0
2006-10-25 19:47:00,0.6708,0.67082,0.67077,0.67082,70099998.0
2006-10-25 19:48:00,0.67081,0.67081,0.67075,0.67075,121400004.0
2006-10-25 19:49:00,0.67077,0.6708,0.67075,0.6708,222299999.0
2006-10-25 19:50:00,0.6708,0.67083,0.67077,0.6708,424399999.0
2006-10-25 19:51:00,0.6708,0.6708,0.67073,0.67075,357500001.0
2006-10-25 19:52:00,0.67075,0.67077,0.67075,0.67075,355200004.0
2006-10-25 19:53:00,0.67076,0.67081,0.67075,0.67075,139100000.0
2006-10-25 19:54:00,0.67075,0.67075,0.67068,0.6707,111899997.0
2006-10-25 19:55:00,0.67074,0.67075,0.67072,0.67075,173100001.0
2006-10-25 19:56:00,0.67075,0.67075,0.67075,0.67075,59499998.0
2006-10-25 19:57:00,0.67073,0.67073,0.67065,0.67071,547600004.0
2006-10-25 19:58:00,0.67073,0.67075,0.67072,0.67072,305600002.0
2006-10-25 19:59:00,0.67072,0.67075,0.67067,0.67067,458600007.0
2006-10-25 20:00:00,0.67075,0.67077,0.67072,0.67073,231699997.0
2006-10-25 20:01:00,0.67072,0.67075,0.67064,0.67075,296200001.0
2006-10-25 20:02:00,0.67075,0.67075,0.67067,0.67067,241000002.0
2006-10-25 20:03:00,0.67071,0.67073,0.67068,0.6707,94100001.0
2006-10-25 20:04:00,0.67071,0.67075,0.67071,0.67072,92300001.0
2006-10-25 20:05:00,0.6707,0.6707,0.67065,0.67069,135199999.0
2006-10-25 20:06:00,0.67068,0.6707,0.67068,0.6707,175900001.0
2006-10-25 20:07:00,0.67068,0.67072,0.67065,0.67067,151699997.0
2006-10-25 20:08:00,0.67065,0.67073,0.67063,0.67065,558499999.0
2006-10-25 20:09:00,0.67063,0.67065,0.6706,0.67065,172300003.0
2006-10-25 20:10:00,0.67064,0.67071,0.67063,0.67071,170699995.0
2006-10-25 20:11:00,0.67073,0.67084,0.67067,0.67067,194699998.0
2006-10-25 20:12:00,0.67065,0.67066,0.67054,0.6706,873699989.0
2006-10-25 20:13:00,0.67056,0.67067,0.6704,0.67061,330700005.0
2006-10-25 20:14:00,0.67063,0.67078,0.67061,0.67066,343300003.0
2006-10-25 20:15:00,0.67061,0.67061,0.6705,0.6706,827500003.0
2006-10-25 20:16:00,0.67062,0.67062,0.67052,0.67062,504500003.0
2006-10-25 20:17:00,0.67052,0.67075,0.67052,0.67075,102100002.0
2006-10-25 20:18:00,0.67087,0.671,0.6708,0.67082,266400003.0
2006-10-25 20:19:00,0.67081,0.67096,0.67081,0.67091,570799995.0
2006-10-25 20:20:00,0.67093,0.67104,0.67086,0.67096,376500003.0
2006-10-25 20:21:00,0.67101,0.67112,0.67101,0.67112,86299998.0
2006-10-25 20:22:00,0.6711,0.67113,0.67106,0.67113,93400001.0
2006-10-25 20:23:00,0.67108,0.67115,0.67098,0.67098,574800004.0
2006-10-25 20:24:00,0.67094,0.67102,0.67092,0.67099,287400001.0
2006-10-25 20:25:00,0.67099,0.67103,0.67091,0.67091,608599999.0
2006-10-25 20:26:00,0.6709,0.67099,0.6709,0.67098,1021399997.0
2006-10-25 20:27:00,0.67098,0.67101,0.67092,0.67092,330800000.0
2006-10-25 20:28:00,0.67095,0.67097,0.67091,0.67095,603299998.0
2006-10-25 20:29:00,0.67097,0.67097,0.67087,0.67092,551200001.0
2006-10-25 20:30:00,0.67088,0.67097,0.67087,0.67095,1850699996.0
2006-10-25 20:31:00,0.67093,0.67093,0.6708,0.6708,1129600000.0
2006-10-25 20:32:00,0.67083,0.67095,0.67083,0.67093,1487400005.0
2006-10-25 20:33:00,0.6709,0.67095,0.67089,0.67093,308100003.0
2006-10-25 20:34:00,0.67083,0.67092,0.67082,0.67082,394600004.0
2006-10-25 20:35:00,0.67085,0.67087,0.67078,0.67085,374100002.0
2006-10-25 20:36:00,0.67086,0.67088,0.67083,0.67083,222300000.0
2006-10-25 20:37:00,0.67082,0.67092,0.67082,0.6709,774500000.0
2006-10-25 20:38:00,0.6709,0.67098,0.67085,0.67085,808299999.0
2006-10-25 20:39:00,0.67084,0.6709,0.67083,0.67088,392499996.0
2006-10-25 20:40:00,0.67092,0.671,0.67092,0.671,300600002.0
2006-10-25 20:41:00,0.67098,0.67102,0.67094,0.67099,286100001.0
2006-10-25 20:42:00,0.67097,0.67097,0.6709,0.67093,148999996.0
2006-10-25 20:43:00,0.67096,0.67102,0.67091,0.67091,443000000.0
2006-10-25 20:44:00,0.67093,0.67094,0.67081,0.6709,966299994.0
2006-10-25 20:45:00,0.67094,0.67111,0.67094,0.67101,408700001.0
2006-10-25 20:46:00,0.67105,0.67105,0.67097,0.67101,306700005.0
2006-10-25 20:47:00,0.67102,0.67108,0.67098,0.67102,697000002.0
2006-10-25 20:48:00,0.67102,0.67115,0.671,0.67102,762500000.0
2006-10-25 20:49:00,0.67102,0.67107,0.67097,0.67097,278299995.0
2006-10-25 20:50:00,0.671,0.67111,0.671,0.67111,1582499999.0
2006-10-25 20:51:00,0.67111,0.67114,0.67106,0.67111,327999998.0
2006-10-25 20:52:00,0.67116,0.67117,0.6711,0.67112,541800002.0
2006-10-25 20:53:00,0.67116,0.67125,0.67114,0.67117,709400000.0
2006-10-25 20:54:00,0.67117,0.67119,0.67108,0.67119,607399993.0
2006-10-25 20:55:00,0.67121,0.67125,0.67119,0.67123,458099997.0
2006-10-25 20:56:00,0.67123,0.67125,0.67115,0.6712,1193999999.0
2006-10-25 20:57:00,0.67117,0.67124,0.67116,0.67116,1005199996.0
2006-10-25 20:58:00,0.67115,0.67124,0.67115,0.67123,716100002.0
2006-10-25 20:59:00,0.67124,0.67125,0.67113,0.67118,1648799991.0
2006-10-25 21:00:00,0.67121,0.67124,0.67115,0.67116,1675299998.0
2006-10-25 21:01:00,0.67116,0.67124,0.67114,0.67124,1238800002.0
2006-10-25 21:02:00,0.67125,0.67125,0.67116,0.67122,493499996.0
2006-10-25 21:03:00,0.67128,0.67136,0.67124,0.67124,818399997.0
2006-10-25 21:04:00,0.67122,0.67122,0.6712,0.67122,528799998.0
2006-10-25 21:05:00,0.6712,0.67125,0.67118,0.67123,681999996.0
2006-10-25 21:06:00,0.67119,0.67121,0.67113,0.67119,781200005.0
2006-10-25 21:07:00,0.67117,0.67119,0.6711,0.67117,215300000.0
2006-10-25 21:08:00,0.67116,0.67121,0.67114,0.67118,192500001.0
2006-10-25 21:09:00,0.67116,0.67124,0.67116,0.67124,367699996.0
2006-10-25 21:10:00,0.67123,0.67123,0.67114,0.67115,195599998.0
2006-10-25 21:11:00,0.67116,0.67119,0.67116,0.67116,236999997.0
2006-10-25 21:12:00,0.67112,0.67115,0.67112,0.67115,36500000.0
2006-10-25 21:13:00,0.67115,0.67118,0.67112,0.67112,283599994.0
2006-10-25 21:14:00,0.67115,0.67118,0.6711,0.67113,496000005.0
2006-10-25 21:15:00,0.67115,0.67121,0.67114,0.67116,533199998.0
2006-10-25 21:16:00,0.67114,0.67119,0.67109,0.67119,419599995.0
2006-10-25 21:17:00,0.67115,0.67118,0.67113,0.67118,130600002.0
2006-10-25 21:18:00,0.67117,0.6712,0.67114,0.67115,118699999.0
2006-10-25 21:19:00,0.67113,0.67115,0.6711,0.6711,483999998.0
2006-10-25 21:20:00,0.67112,0.67115,0.6711,0.67112,1074699993.0
2006-10-25 21:21:00,0.67115,0.67115,0.6711,0.6711,412100003.0
2006-10-25 21:22:00,0.67112,0.67117,0.67112,0.67117,780999995.0
2006-10-25 21:23:00,0.67115,0.67115,0.67112,0.67112,37500001.0
2006-10-25 21:24:00,0.67115,0.67115,0.6711,0.6711,281799994.0
2006-10-25 21:25:00,0.67109,0.6712,0.67108,0.67111,241100001.0
2006-10-25 21:26:00,0.67113,0.67121,0.67113,0.67117,82900002.0
2006-10-25 21:27:00,0.6712,0.6712,0.67115,0.67116,132400000.0
2006-10-25 21:28:00,0.67112,0.67112,0.67107,0.67112,259800001.0
2006-10-25 21:29:00,0.67113,0.67113,0.67112,0.67112,176699998.0
2006-10-25 21:30:00,0.6711,0.67113,0.6711,0.67113,173700000.0
2006-10-25 21:31:00,0.67111,0.67111,0.67105,0.67105,224299996.0
2006-10-25 21:32:00,0.67103,0.67106,0.671,0.67105,698699998.0
2006-10-25 21:33:00,0.67105,0.67108,0.67102,0.67102,554999991.0
2006-10-25 21:34:00,0.67102,0.67105,0.67102,0.67102,633399995.0
2006-10-25 21:35:00,0.67105,0.67105,0.671,0.67103,287700003.0
2006-10-25 21:36:00,0.67102,0.67104,0.67099,0.67099,120500000.0
2006-10-25 21:37:00,0.67105,0.67105,0.67102,0.67105,318600005.0
2006-10-25 21:38:00,0.67102,0.67105,0.671,0.67105,151399999.0
2006-10-25 21:39:00,0.671,0.67107,0.671,0.67107,137300000.0
2006-10-25 21:40:00,0.67102,0.67106,0.67094,0.67094,187800004.0
2006-10-25 21:41:00,0.67093,0.67098,0.6709,0.67098,89400002.0
2006-10-25 21:42:00,0.67095,0.67095,0.6709,0.6709,183100002.0
2006-10-25 21:43:00,0.67089,0.67096,0.67087,0.67092,283500000.0
2006-10-25 21:44:00,0.67091,0.67094,0.67086,0.67094,467099997.0
2006-10-25 21:45:00,0.67095,0.67103,0.67095,0.67103,127500002.0
2006-10-25 21:46:00,0.67107,0.67114,0.67107,0.67114,476700000.0
2006-10-25 21:47:00,0.67115,0.67118,0.67115,0.67115,298999997.0
2006-10-25 21:48:00,0.67113,0.67113,0.67105,0.6711,177500003.0
2006-10-25 21:49:00,0.67112,0.67114,0.67112,0.67112,186000001.0
2006-10-25 21:50:00,0.67107,0.6711,0.67104,0.6711,58700001.0
2006-10-25 21:51:00,0.67111,0.67114,0.6711,0.67112,315499997.0
2006-10-25 21:52:00,0.67109,0.67114,0.67102,0.67102,144699997.0
2006-10-25 21:53:00,0.67107,0.6711,0.67106,0.6711,217100003.0
2006-10-25 21:54:00,0.67112,0.67112,0.67107,0.67112,286799997.0
2006-10-25 21:55:00,0.67112,0.67115,0.6711,0.6711,172600002.0
2006-10-25 21:56:00,0.67112,0.67112,0.67105,0.67105,213999997.0
2006-10-25 21:57:00,0.67108,0.67112,0.67105,0.67105,423500011.0
2006-10-25 21:58:00,0.67101,0.67104,0.671,0.67104,219600000.0
2006-10-25 21:59:00,0.67105,0.67107,0.67098,0.67107,415800000.0
2006-10-25 22:00:00,0.67097,0.67106,0.67097,0.67103,240000002.0
2006-10-25 22:01:00,0.67104,0.67104,0.67095,0.67095,240499999.0
2006-10-25 22:02:00,0.67097,0.67106,0.67097,0.67099,551299997.0
2006-10-25 22:03:00,0.671,0.67106,0.671,0.67103,502400001.0
2006-10-25 22:04:00,0.67103,0.6711,0.67096,0.67096,361999992.0
2006-10-25 22:05:00,0.6709,0.671,0.6709,0.671,145600004.0
2006-10-25 22:06:00,0.67102,0.67103,0.67095,0.67095,168599997.0
2006-10-25 22:07:00,0.67092,0.67099,0.67092,0.67093,138900003.0
2006-10-25 22:08:00,0.67092,0.67103,0.67088,0.67098,222700002.0
2006-10-25 22:09:00,0.67102,0.67104,0.67097,0.67097,149200000.0
2006-10-25 22:10:00,0.67092,0.67098,0.6709,0.67093,83000000.0
2006-10-25 22:11:00,0.67095,0.67099,0.67091,0.67099,157099996.0
2006-10-25 22:12:00,0.67103,0.6711,0.67103,0.67108,339699999.0
2006-10-25 22:13:00,0.67103,0.67103,0.67096,0.671,145300001.0
2006-10-25 22:14:00,0.6711,0.67114,0.67107,0.67107,96400000.0
2006-10-25 22:15:00,0.67107,0.67114,0.67104,0.67107,566199996.0
2006-10-25 22:16:00,0.67104,0.67104,0.67094,0.67094,586099997.0
2006-10-25 22:17:00,0.67108,0.67112,0.67108,0.67112,84700001.0
2006-10-25 22:18:00,0.67117,0.67122,0.67116,0.67117,260900000.0
2006-10-25 22:19:00,0.67113,0.67113,0.67105,0.6711,71000000.0
2006-10-25 22:20:00,0.67108,0.67108,0.67096,0.67101,89599996.0
2006-10-25 22:21:00,0.6711,0.6711,0.67096,0.67096,461900000.0
2006-10-25 22:22:00,0.67099,0.67109,0.67099,0.67107,383099997.0
2006-10-25 22:23:00,0.67105,0.67118,0.6709,0.6709,481400008.0
2006-10-25 22:24:00,0.67092,0.67104,0.67092,0.67102,300000002.0
2006-10-25 22:25:00,0.671,0.67105,0.671,0.67105,371299996.0
2006-10-25 22:26:00,0.671,0.671,0.67092,0.671,350400007.0
2006-10-25 22:27:00,0.67093,0.671,0.67093,0.671,116800002.0
2006-10-25 22:28:00,0.67102,0.67105,0.671,0.671,263800000.0
2006-10-25 22:29:00,0.67082,0.67106,0.67072,0.6709,211100002.0
2006-10-25 22:30:00,0.67103,0.67105,0.67102,0.67102,65100000.0
2006-10-25 22:31:00,0.67103,0.67103,0.671,0.671,71099999.0
2006-10-25 22:32:00,0.67103,0.67103,0.671,0.671,217799996.0
2006-10-25 22:33:00,0.671,0.67103,0.67098,0.67103,188499996.0
2006-10-25 22:34:00,0.67102,0.67102,0.67092,0.67095,238200002.0
2006-10-25 22:35:00,0.67095,0.671,0.67092,0.67098,323099998.0
2006-10-25 22:36:00,0.671,0.671,0.67095,0.67099,173200000.0
2006-10-25 22:37:00,0.671,0.67105,0.67099,0.671,249500003.0
2006-10-25 22:38:00,0.67103,0.67104,0.67097,0.67104,53399999.0
2006-10-25 22:39:00,0.671,0.67101,0.67096,0.67098,292599998.0
2006-10-25 22:40:00,0.67095,0.67101,0.67095,0.67099,343199999.0
2006-10-25 22:41:00,0.671,0.67104,0.671,0.67102,299300000.0
2006-10-25 22:42:00,0.67097,0.67108,0.67097,0.67107,258899998.0
2006-10-25 22:43:00,0.67108,0.67108,0.67106,0.67106,33400002.0
2006-10-25 22:44:00,0.67106,0.6711,0.67104,0.6711,103700002.0
2006-10-25 22:45:00,0.671,0.67105,0.67098,0.67105,126800001.0
2006-10-25 22:46:00,0.67105,0.67108,0.67105,0.67105,72700000.0
2006-10-25 22:47:00,0.67109,0.67109,0.67098,0.67098,187500000.0
2006-10-25 22:48:00,0.67098,0.67107,0.6709,0.67093,286399998.0
2006-10-25 22:49:00,0.67106,0.67115,0.67105,0.67109,139299999.0
2006-10-25 22:50:00,0.67111,0.67111,0.67095,0.67095,70000002.0
2006-10-25 22:51:00,0.67096,0.67105,0.67096,0.67104,66200000.0
2006-10-25 22:52:00,0.67105,0.67109,0.67105,0.67109,110399998.0
2006-10-25 22:53:00,0.67107,0.67107,0.67099,0.67106,162500000.0
2006-10-25 22:54:00,0.67108,0.67116,0.67108,0.67113,78600000.0
2006-10-25 22:55:00,0.67108,0.67108,0.67101,0.67104,159600001.0
2006-10-25 22:56:00,0.67102,0.67102,0.67094,0.671,64400001.0
2006-10-25 22:57:00,0.67099,0.67101,0.67091,0.67094,260300001.0
2006-10-25 22:58:00,0.67094,0.67101,0.67091,0.67099,430900005.0
2006-10-25 22:59:00,0.67105,0.67115,0.67099,0.67099,307899998.0
2006-10-25 23:00:00,0.67083,0.67115,0.67083,0.67097,162800000.0
2006-10-25 23:01:00,0.67097,0.67097,0.67095,0.67096,77400001.0
2006-10-25 23:02:00,0.67092,0.67104,0.67092,0.67104,188400001.0
2006-10-25 23:03:00,0.67108,0.67108,0.67101,0.67108,115700002.0
2006-10-25 23:04:00,0.67108,0.67108,0.67102,0.67103,79700001.0
2006-10-25 23:05:00,0.67104,0.6711,0.67104,0.6711,42100000.0
2006-10-25 23:06:00,0.6711,0.67117,0.6711,0.67111,153399997.0
2006-10-25 23:07:00,0.67109,0.67113,0.67109,0.67113,21000001.0
2006-10-25 23:08:00,0.67107,0.67111,0.67106,0.6711,155199999.0
2006-10-25 23:09:00,0.67114,0.67114,0.67105,0.6711,156500001.0
2006-10-25 23:10:00,0.67109,0.67112,0.67106,0.67111,182400001.0
2006-10-25 23:11:00,0.67111,0.67111,0.671,0.67102,288100007.0
2006-10-25 23:12:00,0.671,0.6711,0.67095,0.6711,140600001.0
2006-10-25 23:13:00,0.67101,0.67101,0.67092,0.67098,44499999.0
2006-10-25 23:14:00,0.67103,0.67112,0.67103,0.67107,148700001.0
2006-10-25 23:15:00,0.67108,0.67114,0.67108,0.67114,78099998.0
2006-10-25 23:16:00,0.67124,0.67129,0.67088,0.67088,125299996.0
2006-10-25 23:17:00,0.67114,0.67114,0.67105,0.6711,214000000.0
2006-10-25 23:18:00,0.67104,0.67112,0.67104,0.67111,56700000.0
2006-10-25 23:19:00,0.67101,0.67105,0.67096,0.67105,78300002.0
2006-10-25 23:20:00,0.67104,0.67104,0.67095,0.67096,127800001.0
2006-10-25 23:21:00,0.67088,0.67088,0.67081,0.67083,171100003.0
2006-10-25 23:22:00,0.67088,0.67088,0.67088,0.67088,4800000.0
2006-10-25 23:23:00,0.67087,0.67093,0.67085,0.67085,240600000.0
2006-10-25 23:24:00,0.67082,0.67093,0.67082,0.67084,145499999.0
2006-10-25 23:25:00,0.67082,0.67091,0.67081,0.67081,179900006.0
2006-10-25 23:26:00,0.67082,0.67085,0.67082,0.67085,119899999.0
2006-10-25 23:27:00,0.67089,0.67095,0.67089,0.67095,4200000.0
2006-10-25 23:28:00,0.67103,0.6711,0.67083,0.67083,101400000.0
2006-10-25 23:29:00,0.67081,0.67093,0.67081,0.67088,78200000.0
2006-10-25 23:30:00,0.67092,0.67096,0.6709,0.67096,123899999.0
2006-10-25 23:31:00,0.67096,0.67099,0.67091,0.67097,183000005.0
2006-10-25 23:32:00,0.67095,0.67099,0.6709,0.6709,130900001.0
2006-10-25 23:33:00,0.67094,0.67094,0.67086,0.67088,227400001.0
2006-10-25 23:34:00,0.67085,0.6709,0.67078,0.67089,171199996.0
2006-10-25 23:35:00,0.67086,0.67094,0.67085,0.67094,160300002.0
2006-10-25 23:36:00,0.67092,0.67092,0.6709,0.6709,45400000.0
2006-10-25 23:37:00,0.67095,0.67103,0.67093,0.67103,101799998.0
2006-10-25 23:38:00,0.67097,0.67102,0.67084,0.67084,93000001.0
2006-10-25 23:39:00,0.67092,0.67093,0.67084,0.67093,79800000.0
2006-10-25 23:40:00,0.67088,0.67098,0.67088,0.67093,84800000.0
2006-10-25 23:41:00,0.67097,0.67099,0.67097,0.67098,55799999.0
2006-10-25 23:42:00,0.67102,0.67106,0.67097,0.67097,132600000.0
2006-10-25 23:43:00,0.67095,0.67095,0.6709,0.67092,97099998.0
2006-10-25 23:44:00,0.6709,0.67091,0.67088,0.67091,67000002.0
2006-10-25 23:45:00,0.67092,0.67095,0.67092,0.67095,5600000.0
2006-10-25 23:46:00,0.67097,0.67098,0.67097,0.67098,60600003.0
2006-10-25 23:47:00,0.67097,0.67097,0.67096,0.67096,1600000.0
2006-10-25 23:48:00,0.67097,0.67099,0.67092,0.67092,90999999.0
2006-10-25 23:49:00,0.67095,0.67095,0.67085,0.67091,126800003.0
2006-10-25 23:50:00,0.6709,0.6709,0.6709,0.6709,3400000.0
2006-10-25 23:51:00,0.67095,0.67095,0.6709,0.6709,16800000.0
2006-10-25 23:52:00,0.67088,0.67102,0.67088,0.67102,114800002.0
2006-10-25 23:53:00,0.671,0.67102,0.67094,0.67094,208299998.0
2006-10-25 23:54:00,0.67097,0.67097,0.6709,0.6709,190199998.0
2006-10-25 23:55:00,0.67097,0.67102,0.67096,0.671,103699998.0
2006-10-25 23:56:00,0.67098,0.671,0.67095,0.67097,133500001.0
2006-10-25 23:57:00,0.67102,0.67106,0.67101,0.67102,99400001.0
2006-10-25 23:58:00,0.67103,0.67105,0.67077,0.67097,217300000.0
2006-10-25 23:59:00,0.67097,0.67097,0.67091,0.67097,79300000.0
2006-10-26 00:00:00,0.67097,0.67103,0.6709,0.6709,138000001.0
2006-10-26 00:01:00,0.67092,0.67099,0.67087,0.67099,131199999.0
2006-10-26 00:02:00,0.67104,0.67104,0.67101,0.67101,44599999.0
2006-10-26 00:03:00,0.67103,0.67103,0.67097,0.67103,134200001.0
2006-10-26 00:04:00,0.67101,0.67101,0.67094,0.67098,61000001.0
2006-10-26 00:05:00,0.67115,0.67115,0.671,0.67103,107300003.0
2006-10-26 00:06:00,0.67101,0.67115,0.67101,0.6711,126199998.0
2006-10-26 00:07:00,0.67107,0.67114,0.67104,0.6711,172599998.0
2006-10-26 00:08:00,0.67115,0.6712,0.67112,0.67116,149000002.0
2006-10-26 00:09:00,0.67117,0.67121,0.67114,0.67114,119099998.0
2006-10-26 00:10:00,0.67115,0.67115,0.6711,0.6711,125099999.0
2006-10-26 00:11:00,0.67117,0.67122,0.67114,0.67114,96499997.0
2006-10-26 00:12:00,0.67114,0.67122,0.67108,0.67119,284099995.0
2006-10-26 00:13:00,0.67119,0.67119,0.67111,0.67115,138300001.0
2006-10-26 00:14:00,0.67114,0.67119,0.67108,0.67108,174800000.0
2006-10-26 00:15:00,0.67113,0.67117,0.67107,0.67117,34400000.0
2006-10-26 00:16:00,0.67116,0.67116,0.67112,0.67116,139600002.0
2006-10-26 00:17:00,0.67117,0.67118,0.67111,0.67112,195400004.0
2006-10-26 00:18:00,0.67112,0.67115,0.67112,0.67115,159499996.0
2006-10-26 00:19:00,0.6711,0.67116,0.67107,0.67116,163999997.0
2006-10-26 00:20:00,0.67125,0.67126,0.67102,0.67106,122600002.0
2006-10-26 00:21:00,0.67115,0.67118,0.67112,0.67118,124399998.0
2006-10-26 00:22:00,0.67118,0.67126,0.67109,0.67126,197300005.0
2006-10-26 00:23:00,0.67122,0.67125,0.67122,0.67125,74099999.0
2006-10-26 00:24:00,0.67126,0.67126,0.67107,0.67118,286299996.0
2006-10-26 00:25:00,0.67121,0.67121,0.67106,0.67114,140799999.0
2006-10-26 00:26:00,0.67118,0.67123,0.67114,0.67123,132000003.0
2006-10-26 00:27:00,0.67118,0.67119,0.67101,0.67112,178400000.0
2006-10-26 00:28:00,0.67118,0.6712,0.67112,0.67115,149099997.0
2006-10-26 00:29:00,0.67122,0.67129,0.67096,0.67096,141000000.0
2006-10-26 00:30:00,0.67119,0.67119,0.67112,0.67113,77699998.0
2006-10-26 00:31:00,0.67111,0.67112,0.67111,0.67112,15900000.0
2006-10-26 00:32:00,0.67109,0.67115,0.67105,0.67115,124399998.0
2006-10-26 00:33:00,0.67109,0.67119,0.67109,0.67119,173600001.0
2006-10-26 00:34:00,0.67115,0.67123,0.67115,0.6712,154000005.0
2006-10-26 00:35:00,0.6711,0.6712,0.6711,0.6712,175900000.0
2006-10-26 00:36:00,0.67122,0.67123,0.67118,0.67118,82900000.0
2006-10-26 00:37:00,0.67123,0.67123,0.67119,0.67119,27300001.0
2006-10-26 00:38:00,0.67115,0.67115,0.67114,0.67114,51100002.0
2006-10-26 00:39:00,0.6711,0.67119,0.6711,0.67112,129299998.0
2006-10-26 00:40:00,0.67116,0.67116,0.67097,0.67097,98099999.0
2006-10-26 00:41:00,0.67097,0.67113,0.67097,0.67105,158400000.0
2006-10-26 00:42:00,0.67111,0.67113,0.67106,0.67106,204600000.0
2006-10-26 00:43:00,0.67103,0.67117,0.67103,0.67116,103300002.0
2006-10-26 00:44:00,0.67118,0.67118,0.6711,0.67113,94099998.0
2006-10-26 00:45:00,0.67114,0.67118,0.67114,0.67114,94800001.0
2006-10-26 00:46:00,0.67113,0.67113,0.67105,0.67111,157899998.0
2006-10-26 00:47:00,0.67113,0.67114,0.67111,0.67111,16800000.0
2006-10-26 00:48:00,0.67113,0.67115,0.67112,0.67113,87799999.0
2006-10-26 00:49:00,0.67116,0.67116,0.67104,0.67105,114800002.0
2006-10-26 00:50:00,0.67112,0.67113,0.67109,0.67109,56900000.0
2006-10-26 00:51:00,0.67117,0.67118,0.67107,0.67117,97599999.0
2006-10-26 00:52:00,0.67113,0.67115,0.6711,0.6711,32000000.0
2006-10-26 00:53:00,0.6711,0.67112,0.6711,0.67112,77399998.0
2006-10-26 00:54:00,0.67115,0.67115,0.67112,0.67112,31200000.0
2006-10-26 00:55:00,0.67115,0.67115,0.67112,0.67113,121199999.0
2006-10-26 00:56:00,0.6711,0.67115,0.67107,0.67112,76699997.0
2006-10-26 00:57:00,0.67114,0.67117,0.67095,0.67099,193799998.0
2006-10-26 00:58:00,0.6711,0.67112,0.6711,0.67112,34999999.0
2006-10-26 00:59:00,0.67111,0.67118,0.67111,0.67113,110000002.0
2006-10-26 01:00:00,0.67111,0.67116,0.67111,0.67116,49399999.0
2006-10-26 01:01:00,0.6712,0.67122,0.67115,0.67115,116199997.0
2006-10-26 01:02:00,0.67125,0.67134,0.6711,0.67126,70900001.0
2006-10-26 01:03:00,0.67116,0.67119,0.67111,0.67114,177900000.0
2006-10-26 01:04:00,0.67117,0.6712,0.67115,0.6712,159299998.0
2006-10-26 01:05:00,0.67118,0.67118,0.67114,0.67117,85299997.0
2006-10-26 01:06:00,0.67116,0.6712,0.67114,0.6712,124399999.0
2006-10-26 01:07:00,0.67117,0.67122,0.67112,0.67112,130800000.0
2006-10-26 01:08:00,0.67115,0.67121,0.67114,0.67121,205099999.0
2006-10-26 01:09:00,0.67125,0.67125,0.6712,0.67123,113600003.0
2006-10-26 01:10:00,0.67123,0.67123,0.67114,0.67115,304700003.0
2006-10-26 01:11:00,0.67115,0.67115,0.6711,0.67114,70000001.0
2006-10-26 01:12:00,0.67116,0.67117,0.67111,0.67113,135000000.0
2006-10-26 01:13:00,0.67112,0.67115,0.67112,0.67115,165300002.0
2006-10-26 01:14:00,0.67112,0.67115,0.6711,0.67113,215099998.0
2006-10-26 01:15:00,0.67111,0.67117,0.67111,0.67116,57499998.0
2006-10-26 01:16:00,0.6712,0.6712,0.67099,0.67099,124300002.0
2006-10-26 01:17:00,0.67117,0.67117,0.67113,0.67113,61400003.0
2006-10-26 01:18:00,0.67113,0.67113,0.67107,0.6711,256500000.0
2006-10-26 01:19:00,0.67117,0.67123,0.67115,0.67116,88899998.0
2006-10-26 01:20:00,0.67115,0.67115,0.6711,0.67115,159900004.0
2006-10-26 01:21:00,0.67113,0.67115,0.67112,0.67115,97499998.0
2006-10-26 01:22:00,0.67109,0.67119,0.67109,0.6711,291000001.0
2006-10-26 01:23:00,0.67103,0.67117,0.67103,0.67104,211600001.0
2006-10-26 01:24:00,0.67113,0.67115,0.67113,0.67115,59799999.0
2006-10-26 01:25:00,0.67113,0.67117,0.67108,0.67115,70600000.0
2006-10-26 01:26:00,0.67113,0.67114,0.67107,0.67113,150699999.0
2006-10-26 01:27:00,0.67119,0.67119,0.6711,0.6711,182399996.0
2006-10-26 01:28:00,0.6712,0.67121,0.67114,0.67114,115999996.0
2006-10-26 01:29:00,0.67115,0.67118,0.67112,0.67118,81300000.0
2006-10-26 01:30:00,0.67113,0.67115,0.67113,0.67115,41500000.0
2006-10-26 01:31:00,0.67112,0.67115,0.67112,0.67112,43000000.0
2006-10-26 01:32:00,0.67113,0.67113,0.67102,0.6711,119899998.0
2006-10-26 01:33:00,0.67106,0.67111,0.67104,0.67109,107200002.0
2006-10-26 01:34:00,0.67127,0.67127,0.67081,0.67081,109400002.0
2006-10-26 01:35:00,0.67115,0.67121,0.67114,0.67115,168400002.0
2006-10-26 01:36:00,0.67127,0.67128,0.67086,0.67103,282300000.0
2006-10-26 01:37:00,0.67117,0.67117,0.67105,0.67113,275000000.0
2006-10-26 01:38:00,0.67106,0.67106,0.67089,0.671,137399998.0
2006-10-26 01:39:00,0.67117,0.67119,0.67113,0.67118,187100000.0
2006-10-26 01:40:00,0.67115,0.6712,0.67115,0.67117,179000001.0
2006-10-26 01:41:00,0.67116,0.67116,0.6711,0.67113,132199998.0
2006-10-26 01:42:00,0.67115,0.67122,0.67114,0.6712,115500000.0
2006-10-26 01:43:00,0.67117,0.6712,0.6711,0.67112,197200001.0
2006-10-26 01:44:00,0.67116,0.67117,0.67114,0.67117,192699998.0
2006-10-26 01:45:00,0.67117,0.6712,0.67089,0.67103,101300001.0
2006-10-26 01:46:00,0.67118,0.67118,0.67108,0.67108,91700000.0
2006-10-26 01:47:00,0.67115,0.67117,0.67115,0.67117,45500002.0
2006-10-26 01:48:00,0.67112,0.67114,0.67106,0.67107,152199998.0
2006-10-26 01:49:00,0.67109,0.67113,0.67104,0.67112,144200004.0
2006-10-26 01:50:00,0.67111,0.67114,0.67107,0.67107,133400000.0
2006-10-26 01:51:00,0.67112,0.67123,0.67112,0.67123,99200003.0
2006-10-26 01:52:00,0.67125,0.67125,0.67122,0.67125,148600000.0
2006-10-26 01:53:00,0.67121,0.67126,0.67114,0.67125,55300000.0
2006-10-26 01:54:00,0.67121,0.67125,0.6711,0.67125,165999999.0
2006-10-26 01:55:00,0.67123,0.67126,0.67116,0.67116,143100000.0
2006-10-26 01:56:00,0.67127,0.67128,0.67122,0.67128,202100000.0
2006-10-26 01:57:00,0.67126,0.67129,0.67125,0.67129,95199999.0
2006-10-26 01:58:00,0.67124,0.67127,0.6712,0.67127,87800002.0
2006-10-26 01:59:00,0.67126,0.67127,0.67124,0.67127,62000000.0
2006-10-26 02:00:00,0.67122,0.67131,0.67122,0.67123,74000000.0
2006-10-26 02:01:00,0.67128,0.67128,0.67116,0.67125,254200000.0
2006-10-26 02:02:00,0.6712,0.67123,0.67114,0.67123,180100000.0
2006-10-26 02:03:00,0.6712,0.67122,0.6712,0.67122,74299999.0
2006-10-26 02:04:00,0.67124,0.67124,0.67114,0.67122,48599999.0
2006-10-26 02:05:00,0.67125,0.67125,0.67117,0.67125,203600004.0
2006-10-26 02:06:00,0.67122,0.67125,0.67112,0.67112,185899998.0
2006-10-26 02:07:00,0.67117,0.67125,0.67117,0.67121,164599996.0
2006-10-26 02:08:00,0.67119,0.67125,0.67116,0.6712,157100000.0
2006-10-26 02:09:00,0.67122,0.67122,0.67111,0.67111,52700000.0
2006-10-26 02:10:00,0.67111,0.67111,0.67105,0.67105,123700003.0
2006-10-26 02:11:00,0.6711,0.67126,0.6711,0.67125,56100001.0
2006-10-26 02:12:00,0.67118,0.67128,0.67116,0.67123,149199998.0
2006-10-26 02:13:00,0.67119,0.6713,0.67119,0.6713,88599999.0
2006-10-26 02:14:00,0.67129,0.6713,0.67125,0.6713,166900000.0
2006-10-26 02:15:00,0.67123,0.67128,0.67122,0.67125,150100001.0
2006-10-26 02:16:00,0.67129,0.67129,0.6712,0.67123,108700001.0
2006-10-26 02:17:00,0.67119,0.6712,0.67114,0.6712,93200000.0
2006-10-26 02:18:00,0.67118,0.67122,0.67112,0.67122,70299998.0
2006-10-26 02:19:00,0.67122,0.67122,0.67117,0.67117,87099999.0
2006-10-26 02:20:00,0.67112,0.67118,0.67112,0.67115,114100002.0
2006-10-26 02:21:00,0.67106,0.67106,0.67092,0.67099,88700002.0
2006-10-26 02:22:00,0.67098,0.67102,0.67097,0.67099,150700001.0
2006-10-26 02:23:00,0.67095,0.67106,0.67095,0.67102,326499999.0
2006-10-26 02:24:00,0.67103,0.67112,0.671,0.67105,176999997.0
2006-10-26 02:25:00,0.67107,0.67112,0.67107,0.67107,147400001.0
2006-10-26 02:26:00,0.67103,0.67103,0.67095,0.67095,97599999.0
2006-10-26 02:27:00,0.67091,0.67104,0.67091,0.671,179999999.0
2006-10-26 02:28:00,0.67105,0.67108,0.671,0.671,185400001.0
2006-10-26 02:29:00,0.67102,0.67105,0.671,0.67105,144199998.0
2006-10-26 02:30:00,0.671,0.671,0.6709,0.6709,127000002.0
2006-10-26 02:31:00,0.67098,0.67103,0.67098,0.67103,128599999.0
2006-10-26 02:32:00,0.67107,0.67113,0.67106,0.67113,47000000.0
2006-10-26 02:33:00,0.67118,0.67123,0.67118,0.67122,67100001.0
2006-10-26 02:34:00,0.67121,0.67123,0.67112,0.67115,229099997.0
2006-10-26 02:35:00,0.67112,0.67115,0.67107,0.67109,177899995.0
2006-10-26 02:36:00,0.67115,0.6712,0.67109,0.67113,205500002.0
2006-10-26 02:37:00,0.67115,0.67123,0.67115,0.67123,102499997.0
2006-10-26 02:38:00,0.67123,0.67123,0.67112,0.67115,149100003.0
2006-10-26 02:39:00,0.67115,0.6712,0.67115,0.67119,88199997.0
2006-10-26 02:40:00,0.67124,0.67124,0.67115,0.67117,44999999.0
2006-10-26 02:41:00,0.67112,0.6712,0.6711,0.67115,172099997.0
2006-10-26 02:42:00,0.67109,0.67112,0.67108,0.67112,13600000.0
2006-10-26 02:43:00,0.67114,0.67123,0.67112,0.67116,111500000.0
2006-10-26 02:44:00,0.67112,0.67123,0.67112,0.67123,208100001.0
2006-10-26 02:45:00,0.67118,0.67118,0.67109,0.67109,82100001.0
2006-10-26 02:46:00,0.67112,0.67113,0.67109,0.6711,76200000.0
2006-10-26 02:47:00,0.6711,0.6711,0.67109,0.67109,54299999.0
2006-10-26 02:48:00,0.67108,0.6711,0.67108,0.67108,49599999.0
2006-10-26 02:49:00,0.67115,0.67115,0.67112,0.67113,73400001.0
2006-10-26 02:50:00,0.67112,0.67115,0.67112,0.67115,154099999.0
2006-10-26 02:51:00,0.67113,0.67113,0.6711,0.67113,42200001.0
2006-10-26 02:52:00,0.6711,0.67113,0.67102,0.67113,51100001.0
2006-10-26 02:53:00,0.67113,0.67114,0.67106,0.67114,118800004.0
2006-10-26 02:54:00,0.67115,0.67118,0.67112,0.67113,142200002.0
2006-10-26 02:55:00,0.67113,0.67114,0.67102,0.67114,113999999.0
2006-10-26 02:56:00,0.67113,0.67115,0.6711,0.67115,88500000.0
2006-10-26 02:57:00,0.67112,0.67113,0.67112,0.67113,11700000.0
2006-10-26 02:58:00,0.67115,0.67118,0.6711,0.67117,94000001.0
2006-10-26 02:59:00,0.67109,0.67109,0.67103,0.67106,103900001.0
2006-10-26 03:00:00,0.67112,0.67112,0.67111,0.67111,49399998.0
2006-10-26 03:01:00,0.6711,0.67115,0.67109,0.67109,145400001.0
2006-10-26 03:02:00,0.67112,0.67114,0.67109,0.67111,88400002.0
2006-10-26 03:03:00,0.67108,0.67112,0.67108,0.67111,110199999.0
2006-10-26 03:04:00,0.67112,0.67115,0.67105,0.67105,105900002.0
2006-10-26 03:05:00,0.67089,0.67117,0.67089,0.67105,156300000.0
2006-10-26 03:06:00,0.67113,0.6712,0.67112,0.6712,153400001.0
2006-10-26 03:07:00,0.67114,0.67119,0.67114,0.67119,81600001.0
2006-10-26 03:08:00,0.67125,0.67131,0.67105,0.67111,206799997.0
2006-10-26 03:09:00,0.6712,0.6712,0.67115,0.67115,74300001.0
2006-10-26 03:10:00,0.67128,0.67128,0.67102,0.6712,269299999.0
2006-10-26 03:11:00,0.67115,0.6712,0.67114,0.67114,75700001.0
2006-10-26 03:12:00,0.67115,0.67118,0.67112,0.67113,107300002.0
2006-10-26 03:13:00,0.67113,0.67115,0.67113,0.67115,21500001.0
2006-10-26 03:14:00,0.67115,0.67115,0.67112,0.67112,13500000.0
2006-10-26 03:15:00,0.67115,0.67115,0.6711,0.6711,15100000.0
2006-10-26 03:16:00,0.67115,0.67115,0.6711,0.6711,88499996.0
2006-10-26 03:17:00,0.67117,0.67119,0.67115,0.67117,84399999.0
2006-10-26 03:18:00,0.6712,0.6712,0.67115,0.6712,92199999.0
2006-10-26 03:19:00,0.6712,0.67124,0.67116,0.67122,161200005.0
2006-10-26 03:20:00,0.67122,0.67122,0.67113,0.67113,48000001.0
2006-10-26 03:21:00,0.67111,0.6712,0.67111,0.67115,101399998.0
2006-10-26 03:22:00,0.67114,0.67114,0.67106,0.67107,88199998.0
2006-10-26 03:23:00,0.6711,0.67113,0.67105,0.67105,93199999.0
2006-10-26 03:24:00,0.67107,0.67107,0.67103,0.67103,124499998.0
2006-10-26 03:25:00,0.67107,0.67113,0.67102,0.67106,223500001.0
2006-10-26 03:26:00,0.67105,0.67108,0.67105,0.67108,59099999.0
2006-10-26 03:27:00,0.67118,0.67123,0.67113,0.67114,111499998.0
2006-10-26 03:28:00,0.67113,0.67113,0.67113,0.67113,8700000.0
2006-10-26 03:29:00,0.67115,0.67115,0.67115,0.67115,1300000.0
2006-10-26 03:30:00,0.67113,0.67113,0.67113,0.67113,51200001.0
2006-10-26 03:31:00,0.67113,0.67117,0.67112,0.67115,44799998.0
2006-10-26 03:32:00,0.6711,0.67117,0.6711,0.67117,26300001.0
2006-10-26 03:33:00,0.67107,0.67107,0.67107,0.67107,56200001.0
2006-10-26 03:34:00,0.67114,0.67114,0.67107,0.67113,135999999.0
2006-10-26 03:35:00,0.67112,0.67118,0.67109,0.67118,110199999.0
2006-10-26 03:36:00,0.67114,0.67119,0.6711,0.6711,190099997.0
2006-10-26 03:37:00,0.67115,0.67118,0.67113,0.67113,137700001.0
2006-10-26 03:38:00,0.67115,0.67115,0.6711,0.6711,165800001.0
2006-10-26 03:39:00,0.67113,0.67117,0.6711,0.6711,195000002.0
2006-10-26 03:40:00,0.67114,0.67118,0.67114,0.67118,22200000.0
2006-10-26 03:41:00,0.67118,0.67121,0.67115,0.6712,130100000.0
2006-10-26 03:42:00,0.6712,0.6712,0.67117,0.6712,91800000.0
2006-10-26 03:43:00,0.67118,0.67118,0.67117,0.67117,24700001.0
2006-10-26 03:44:00,0.67118,0.67124,0.67114,0.67114,86100000.0
2006-10-26 03:45:00,0.67112,0.67115,0.67112,0.67115,54700001.0
2006-10-26 03:46:00,0.67118,0.67118,0.67116,0.67116,10400000.0
2006-10-26 03:47:00,0.67112,0.67112,0.67112,0.67112,3900000.0
2006-10-26 03:48:00,0.67118,0.67127,0.67118,0.67127,66999998.0
2006-10-26 03:49:00,0.67127,0.67127,0.67115,0.67121,107200001.0
2006-10-26 03:50:00,0.6712,0.67123,0.6712,0.67123,64700000.0
2006-10-26 03:51:00,0.67122,0.67127,0.67117,0.67117,170099995.0
2006-10-26 03:52:00,0.67115,0.67115,0.67108,0.67108,32700001.0
2006-10-26 03:53:00,0.67106,0.67113,0.67098,0.67109,125200001.0
2006-10-26 03:54:00,0.67115,0.67115,0.67107,0.67113,132700004.0
2006-10-26 03:55:00,0.67117,0.67117,0.67106,0.67114,245600001.0
2006-10-26 03:56:00,0.67112,0.67121,0.6711,0.6711,90800002.0
2006-10-26 03:57:00,0.67118,0.67126,0.67118,0.67126,50200000.0
2006-10-26 03:58:00,0.67116,0.67124,0.67116,0.67122,148200000.0
2006-10-26 03:59:00,0.67123,0.67123,0.6711,0.6711,65800003.0
2006-10-26 04:00:00,0.67117,0.67119,0.67112,0.67112,54900001.0
2006-10-26 04:01:00,0.67115,0.67119,0.67111,0.67115,162900000.0
2006-10-26 04:02:00,0.67113,0.67117,0.67111,0.67117,96600002.0
2006-10-26 04:03:00,0.67121,0.67125,0.67115,0.67125,98300001.0
2006-10-26 04:04:00,0.67127,0.6713,0.67121,0.67123,142799997.0
2006-10-26 04:05:00,0.67118,0.67128,0.67114,0.67128,143999999.0
2006-10-26 04:06:00,0.67127,0.67128,0.67123,0.67124,149099998.0
2006-10-26 04:07:00,0.67133,0.67133,0.67124,0.67127,160600001.0
2006-10-26 04:08:00,0.67126,0.67137,0.67126,0.67137,25400000.0
2006-10-26 04:09:00,0.67135,0.67147,0.67131,0.67147,71000001.0
2006-10-26 04:10:00,0.67149,0.67152,0.67146,0.6715,82599999.0
2006-10-26 04:11:00,0.67152,0.67153,0.67134,0.67145,147700001.0
2006-10-26 04:12:00,0.67153,0.67156,0.67148,0.67155,154199998.0
2006-10-26 04:13:00,0.67149,0.67149,0.67125,0.67135,116500000.0
2006-10-26 04:14:00,0.67133,0.67142,0.67133,0.67139,60700000.0
2006-10-26 04:15:00,0.67127,0.67134,0.67127,0.67133,150599999.0
2006-10-26 04:16:00,0.67127,0.67144,0.67127,0.67142,207600003.0
2006-10-26 04:17:00,0.67143,0.67143,0.67142,0.67142,45700000.0
2006-10-26 04:18:00,0.6715,0.6715,0.67138,0.67145,136100002.0
2006-10-26 04:19:00,0.67144,0.67148,0.67142,0.67142,150000003.0
2006-10-26 04:20:00,0.67143,0.67148,0.67143,0.67143,85199998.0
2006-10-26 04:21:00,0.67151,0.67157,0.67144,0.67144,117000001.0
2006-10-26 04:22:00,0.67145,0.67155,0.67145,0.6715,108300002.0
2006-10-26 04:23:00,0.67152,0.67163,0.67148,0.67163,191299996.0
2006-10-26 04:24:00,0.67158,0.67158,0.67157,0.67157,118199998.0
2006-10-26 04:25:00,0.67152,0.67152,0.67148,0.67148,67399997.0
2006-10-26 04:26:00,0.67139,0.67153,0.67139,0.67153,62599999.0
2006-10-26 04:27:00,0.67156,0.6716,0.6715,0.67155,160699999.0
2006-10-26 04:28:00,0.67147,0.67151,0.67145,0.67151,91799998.0
2006-10-26 04:29:00,0.67148,0.67148,0.67147,0.67147,8700000.0
2006-10-26 04:30:00,0.67145,0.67151,0.67142,0.67142,135200002.0
2006-10-26 04:31:00,0.67143,0.67145,0.6714,0.67143,156799999.0
2006-10-26 04:32:00,0.67147,0.67147,0.67145,0.67147,46999999.0
2006-10-26 04:33:00,0.6715,0.6715,0.67144,0.67144,98700001.0
2006-10-26 04:34:00,0.67144,0.67151,0.67144,0.67151,178900003.0
2006-10-26 04:35:00,0.67154,0.67157,0.6715,0.67155,245099995.0
2006-10-26 04:36:00,0.6716,0.6717,0.6716,0.67169,104499999.0
2006-10-26 04:37:00,0.67162,0.67168,0.67162,0.67162,157300000.0
2006-10-26 04:38:00,0.67163,0.67175,0.67163,0.67175,122299995.0
2006-10-26 04:39:00,0.67171,0.67171,0.67159,0.67161,155300002.0
2006-10-26 04:40:00,0.6717,0.67173,0.67168,0.67172,92000003.0
2006-10-26 04:41:00,0.67173,0.67177,0.67168,0.67172,248800004.0
2006-10-26 04:42:00,0.67173,0.6718,0.67173,0.6718,124899999.0
2006-10-26 04:43:00,0.67181,0.67187,0.67178,0.67183,174900001.0
2006-10-26 04:44:00,0.67179,0.67185,0.67178,0.67179,264600001.0
2006-10-26 04:45:00,0.67172,0.67178,0.67172,0.67172,98699999.0
2006-10-26 04:46:00,0.67173,0.67176,0.67171,0.67172,186399998.0
2006-10-26 04:47:00,0.67175,0.67175,0.67172,0.67175,66300001.0
2006-10-26 04:48:00,0.67173,0.67173,0.67164,0.67164,73400001.0
2006-10-26 04:49:00,0.67165,0.67172,0.67165,0.67167,146200000.0
2006-10-26 04:50:00,0.67165,0.67172,0.67162,0.6717,100600000.0
2006-10-26 04:51:00,0.67168,0.67168,0.67166,0.67166,29300000.0
2006-10-26 04:52:00,0.67162,0.67165,0.67162,0.67165,27800000.0
2006-10-26 04:53:00,0.67165,0.67167,0.67159,0.67165,122200001.0
2006-10-26 04:54:00,0.67165,0.67165,0.67165,0.67165,10200000.0
2006-10-26 04:55:00,0.67162,0.67167,0.6716,0.67162,163200000.0
2006-10-26 04:56:00,0.67164,0.67168,0.67158,0.67168,99800001.0
2006-10-26 04:57:00,0.67162,0.67168,0.67162,0.67168,23900000.0
2006-10-26 04:58:00,0.67162,0.67165,0.67162,0.67165,71900001.0
2006-10-26 04:59:00,0.67161,0.67165,0.67158,0.67161,216800000.0
2006-10-26 05:00:00,0.6716,0.67163,0.6716,0.67163,73500000.0
2006-10-26 05:01:00,0.6716,0.6717,0.6716,0.6717,203600000.0
2006-10-26 05:02:00,0.67169,0.67169,0.67167,0.67167,23200000.0
2006-10-26 05:03:00,0.67166,0.67171,0.67159,0.67169,144500001.0
2006-10-26 05:04:00,0.6717,0.67173,0.6717,0.67173,71900001.0
2006-10-26 05:05:00,0.67169,0.67171,0.67165,0.6717,177999997.0
2006-10-26 05:06:00,0.67175,0.67175,0.67173,0.67173,90000000.0
2006-10-26 05:07:00,0.6717,0.67176,0.67168,0.67172,321100002.0
2006-10-26 05:08:00,0.67171,0.6718,0.67167,0.67177,246700004.0
2006-10-26 05:09:00,0.67175,0.67185,0.67172,0.67182,130200000.0
2006-10-26 05:10:00,0.67176,0.67178,0.67174,0.67178,52300000.0
2006-10-26 05:11:00,0.67176,0.67176,0.67167,0.67167,86900000.0
2006-10-26 05:12:00,0.67176,0.67176,0.67174,0.67174,108500000.0
2006-10-26 05:13:00,0.6718,0.6718,0.67175,0.6718,201800002.0
2006-10-26 05:14:00,0.67175,0.67186,0.67157,0.67159,148399994.0
2006-10-26 05:15:00,0.67176,0.67176,0.67174,0.67174,31099999.0
2006-10-26 05:16:00,0.67173,0.67173,0.67165,0.67173,102600002.0
2006-10-26 05:17:00,0.67168,0.67171,0.67167,0.67167,82100000.0
2006-10-26 05:18:00,0.67156,0.67158,0.67151,0.67158,184800000.0
2006-10-26 05:19:00,0.67161,0.67161,0.67159,0.67159,112400002.0
2006-10-26 05:20:00,0.6716,0.6716,0.67151,0.67151,102999999.0
2006-10-26 05:21:00,0.67154,0.6716,0.67154,0.67154,230799997.0
2006-10-26 05:22:00,0.67153,0.67161,0.67153,0.67158,86999999.0
2006-10-26 05:23:00,0.67156,0.67168,0.67156,0.67168,169799998.0
2006-10-26 05:24:00,0.67166,0.67166,0.67155,0.67158,180299998.0
2006-10-26 05:25:00,0.67165,0.67165,0.67165,0.67165,20799999.0
2006-10-26 05:26:00,0.67163,0.67166,0.6716,0.6716,92899999.0
2006-10-26 05:27:00,0.67159,0.67159,0.67157,0.67157,62999998.0
2006-10-26 05:28:00,0.67154,0.67159,0.67151,0.67151,242200002.0
2006-10-26 05:29:00,0.67157,0.67159,0.67155,0.67158,70000000.0
2006-10-26 05:30:00,0.67153,0.67158,0.67153,0.67155,104399999.0
2006-10-26 05:31:00,0.67157,0.67157,0.67146,0.6715,48300000.0
2006-10-26 05:32:00,0.67148,0.67153,0.67143,0.67143,210399994.0
2006-10-26 05:33:00,0.67139,0.6715,0.67139,0.67141,127300001.0
2006-10-26 05:34:00,0.67143,0.6715,0.67143,0.67147,197699998.0
2006-10-26 05:35:00,0.67151,0.67152,0.67147,0.67147,60499999.0
2006-10-26 05:36:00,0.67142,0.67142,0.67142,0.67142,58299999.0
2006-10-26 05:37:00,0.67142,0.67143,0.6714,0.67143,35700001.0
2006-10-26 05:38:00,0.67145,0.67148,0.67145,0.67148,39000000.0
2006-10-26 05:39:00,0.67147,0.67148,0.67143,0.67147,125400002.0
2006-10-26 05:40:00,0.67151,0.67153,0.67143,0.67147,125100001.0
2006-10-26 05:41:00,0.67145,0.67145,0.67142,0.67145,34200000.0
2006-10-26 05:42:00,0.67155,0.6716,0.67126,0.67143,161299997.0
2006-10-26 05:43:00,0.67147,0.67155,0.67145,0.67145,162599999.0
2006-10-26 05:44:00,0.67143,0.67149,0.67142,0.67142,240900001.0
2006-10-26 05:45:00,0.67143,0.67154,0.67143,0.67143,84599999.0
2006-10-26 05:46:00,0.67148,0.67154,0.67147,0.67153,65600000.0
2006-10-26 05:47:00,0.67148,0.67148,0.67139,0.67146,160400000.0
2006-10-26 05:48:00,0.67143,0.67143,0.67143,0.67143,51899998.0
2006-10-26 05:49:00,0.67142,0.67143,0.67133,0.67142,141200000.0
2006-10-26 05:50:00,0.67147,0.67147,0.67139,0.67143,50900000.0
2006-10-26 05:51:00,0.67146,0.67148,0.67134,0.67148,206200001.0
2006-10-26 05:52:00,0.67148,0.6715,0.67142,0.6715,223100000.0
2006-10-26 05:53:00,0.67147,0.67148,0.67144,0.67144,35000000.0
2006-10-26 05:54:00,0.67142,0.67148,0.67142,0.67145,76699999.0
2006-10-26 05:55:00,0.67145,0.67145,0.67138,0.67138,17200000.0
2006-10-26 05:56:00,0.67138,0.67145,0.67138,0.67145,99100001.0
2006-10-26 05:57:00,0.67144,0.6715,0.67144,0.67147,140100001.0
2006-10-26 05:58:00,0.67145,0.67145,0.67145,0.67145,27100000.0
2006-10-26 05:59:00,0.67143,0.67143,0.67143,0.67143,800000.0
2006-10-26 06:00:00,0.67142,0.67145,0.67142,0.67145,52600001.0
2006-10-26 06:01:00,0.67146,0.67152,0.67141,0.67147,85600000.0
2006-10-26 06:02:00,0.67156,0.67156,0.67148,0.67148,101300001.0
2006-10-26 06:03:00,0.67149,0.6715,0.67139,0.67139,106300000.0
2006-10-26 06:04:00,0.67137,0.6714,0.67137,0.6714,52799999.0
2006-10-26 06:05:00,0.67143,0.67145,0.67143,0.67145,82300001.0
2006-10-26 06:06:00,0.6714,0.67145,0.6714,0.67143,191999999.0
2006-10-26 06:07:00,0.67147,0.67154,0.67146,0.67154,208300000.0
2006-10-26 06:08:00,0.67149,0.6715,0.67147,0.67148,90100001.0
2006-10-26 06:09:00,0.67148,0.6716,0.67137,0.67151,101500003.0
2006-10-26 06:10:00,0.67142,0.67148,0.67142,0.67146,137200001.0
2006-10-26 06:11:00,0.67149,0.67149,0.67148,0.67148,72599998.0
2006-10-26 06:12:00,0.67153,0.67153,0.67143,0.67143,79900002.0
2006-10-26 06:13:00,0.67142,0.67142,0.67142,0.67142,6400000.0
2006-10-26 06:14:00,0.6714,0.67147,0.6714,0.67145,127100003.0
2006-10-26 06:15:00,0.67142,0.67145,0.6714,0.6714,127999996.0
2006-10-26 06:16:00,0.67144,0.67144,0.67136,0.6714,159600000.0
2006-10-26 06:17:00,0.6714,0.67142,0.67139,0.6714,141299998.0
2006-10-26 06:18:00,0.6714,0.67152,0.67134,0.67146,143500001.0
2006-10-26 06:19:00,0.67146,0.67146,0.67139,0.67139,56700000.0
2006-10-26 06:20:00,0.67142,0.6715,0.67142,0.6715,200299997.0
2006-10-26 06:21:00,0.67153,0.67153,0.67147,0.6715,108700001.0
2006-10-26 06:22:00,0.67149,0.67152,0.67145,0.67152,136000000.0
2006-10-26 06:23:00,0.67155,0.67158,0.6715,0.67152,235399998.0
2006-10-26 06:24:00,0.67152,0.67158,0.6715,0.67152,143499997.0
2006-10-26 06:25:00,0.67147,0.67148,0.67142,0.67142,41400000.0
2006-10-26 06:26:00,0.6714,0.67148,0.6714,0.67146,43800001.0
2006-10-26 06:27:00,0.67144,0.67144,0.67132,0.67132,164399998.0
2006-10-26 06:28:00,0.67125,0.6714,0.67125,0.67135,71700001.0
2006-10-26 06:29:00,0.67143,0.67144,0.67141,0.67144,163199999.0
2006-10-26 06:30:00,0.6711,0.67112,0.67107,0.67112,72599998.0
2006-10-26 06:31:00,0.67131,0.67142,0.67127,0.67142,164299998.0
2006-10-26 06:32:00,0.67145,0.67145,0.6714,0.6714,57500001.0
2006-10-26 06:33:00,0.67138,0.6714,0.67136,0.67136,124800000.0
2006-10-26 06:34:00,0.67137,0.67145,0.67136,0.67137,236099999.0
2006-10-26 06:35:00,0.6714,0.67143,0.67135,0.67137,197099997.0
2006-10-26 06:36:00,0.67134,0.67142,0.67134,0.67135,132500000.0
2006-10-26 06:37:00,0.67139,0.67146,0.67134,0.67146,199800001.0
2006-10-26 06:38:00,0.67144,0.67149,0.67142,0.67145,191500006.0
2006-10-26 06:39:00,0.67147,0.67148,0.67147,0.67148,38300000.0
2006-10-26 06:40:00,0.67155,0.67156,0.67145,0.67153,179499998.0
2006-10-26 06:41:00,0.67156,0.67156,0.67148,0.67154,150800004.0
2006-10-26 06:42:00,0.67148,0.67162,0.67146,0.67162,210399997.0
2006-10-26 06:43:00,0.67161,0.67161,0.67155,0.67155,38400000.0
2006-10-26 06:44:00,0.67155,0.67155,0.6715,0.6715,121200000.0
2006-10-26 06:45:00,0.67157,0.67157,0.67148,0.67148,280700001.0
2006-10-26 06:46:00,0.67147,0.67149,0.67141,0.67141,276299999.0
2006-10-26 06:47:00,0.67144,0.67148,0.67142,0.67145,141800000.0
2006-10-26 06:48:00,0.67149,0.67152,0.67149,0.67152,21500000.0
2006-10-26 06:49:00,0.67155,0.67155,0.67155,0.67155,43899998.0
2006-10-26 06:50:00,0.67148,0.67154,0.67144,0.67148,239999999.0
2006-10-26 06:51:00,0.67152,0.67152,0.67148,0.67148,92000000.0
2006-10-26 06:52:00,0.67152,0.67158,0.67152,0.67158,44600000.0
2006-10-26 06:53:00,0.67156,0.67156,0.67141,0.67141,73999999.0
2006-10-26 06:54:00,0.67146,0.67148,0.67146,0.67148,9600000.0
2006-10-26 06:55:00,0.67155,0.67158,0.67152,0.67152,51800002.0
2006-10-26 06:56:00,0.67149,0.67153,0.67147,0.67147,251599998.0
2006-10-26 06:57:00,0.67149,0.67154,0.67147,0.67154,67100000.0
2006-10-26 06:58:00,0.67155,0.67155,0.67155,0.67155,23900000.0
2006-10-26 06:59:00,0.67148,0.67153,0.67148,0.67151,58699999.0
2006-10-26 07:00:00,0.6714,0.67158,0.67134,0.67149,244500000.0
2006-10-26 07:01:00,0.67148,0.67155,0.67148,0.67152,156300002.0
2006-10-26 07:02:00,0.67152,0.67154,0.67147,0.67147,123600004.0
2006-10-26 07:03:00,0.67152,0.67158,0.67152,0.67157,166199997.0
2006-10-26 07:04:00,0.67155,0.67161,0.67152,0.67152,252299995.0
2006-10-26 07:05:00,0.67152,0.67152,0.67152,0.67152,8700000.0
2006-10-26 07:06:00,0.67155,0.67155,0.67152,0.67153,94200001.0
2006-10-26 07:07:00,0.67151,0.67151,0.67148,0.67148,71000000.0
2006-10-26 07:08:00,0.67147,0.67152,0.67147,0.67151,141300001.0
2006-10-26 07:09:00,0.67152,0.67155,0.67152,0.67155,29400001.0
2006-10-26 07:10:00,0.67151,0.67154,0.67147,0.67147,94099997.0
2006-10-26 07:11:00,0.67148,0.67154,0.67148,0.67154,174399997.0
2006-10-26 07:12:00,0.6715,0.6715,0.6715,0.6715,26500000.0
2006-10-26 07:13:00,0.67153,0.67158,0.67153,0.67155,39200000.0
2006-10-26 07:14:00,0.67154,0.67156,0.67144,0.67147,84800000.0
2006-10-26 07:15:00,0.67149,0.67153,0.67148,0.67153,170399996.0
2006-10-26 07:16:00,0.67154,0.67154,0.67147,0.6715,116300001.0
2006-10-26 07:17:00,0.67152,0.67153,0.67145,0.6715,186199997.0
2006-10-26 07:18:00,0.67151,0.67154,0.67148,0.67152,43700000.0
2006-10-26 07:19:00,0.67149,0.67154,0.67144,0.67147,129699999.0
2006-10-26 07:20:00,0.67144,0.67153,0.67143,0.67143,241399997.0
2006-10-26 07:21:00,0.67147,0.67151,0.67146,0.67146,122900002.0
2006-10-26 07:22:00,0.67153,0.67155,0.67146,0.67155,115799998.0
2006-10-26 07:23:00,0.67156,0.67156,0.67145,0.67151,262100000.0
2006-10-26 07:24:00,0.67153,0.6716,0.67153,0.67153,68499999.0
2006-10-26 07:25:00,0.67149,0.67149,0.67149,0.67149,21500001.0
2006-10-26 07:26:00,0.67145,0.67145,0.67143,0.67143,82999999.0
2006-10-26 07:27:00,0.67142,0.67146,0.67136,0.67136,110699998.0
2006-10-26 07:28:00,0.67133,0.67142,0.67133,0.6714,44700000.0
2006-10-26 07:29:00,0.67145,0.67145,0.6714,0.67145,16300000.0
2006-10-26 07:30:00,0.67143,0.67145,0.6714,0.67143,136999999.0
2006-10-26 07:31:00,0.67144,0.67151,0.6714,0.6714,168699997.0
2006-10-26 07:32:00,0.6715,0.6715,0.67142,0.67146,176700001.0
2006-10-26 07:33:00,0.67147,0.67151,0.67147,0.67151,59200002.0
2006-10-26 07:34:00,0.6715,0.67155,0.67148,0.67155,213600000.0
2006-10-26 07:35:00,0.67149,0.67149,0.67141,0.67142,102700001.0
2006-10-26 07:36:00,0.67149,0.67149,0.67149,0.67149,71899999.0
2006-10-26 07:37:00,0.67156,0.6716,0.67153,0.67155,176800001.0
2006-10-26 07:38:00,0.67156,0.6716,0.67156,0.67156,187900003.0
2006-10-26 07:39:00,0.67152,0.67159,0.6715,0.6715,87399997.0
2006-10-26 07:40:00,0.67152,0.67156,0.67152,0.67152,165500000.0
2006-10-26 07:41:00,0.67155,0.67155,0.67152,0.67155,125799999.0
2006-10-26 07:42:00,0.67151,0.67151,0.67147,0.67151,157300000.0
2006-10-26 07:43:00,0.6715,0.67158,0.6715,0.67153,105499998.0
2006-10-26 07:44:00,0.67154,0.67158,0.67148,0.67156,150700000.0
2006-10-26 07:45:00,0.67153,0.67155,0.67153,0.67153,124600002.0
2006-10-26 07:46:00,0.6714,0.6715,0.6714,0.67147,92900000.0
2006-10-26 07:47:00,0.67153,0.67154,0.67151,0.67154,107599998.0
2006-10-26 07:48:00,0.67153,0.67165,0.67153,0.67156,208200002.0
2006-10-26 07:49:00,0.67151,0.67151,0.67143,0.67151,120400002.0
2006-10-26 07:50:00,0.67157,0.67157,0.67151,0.67153,214600001.0
2006-10-26 07:51:00,0.6715,0.67158,0.6715,0.67152,122899998.0
2006-10-26 07:52:00,0.67149,0.67149,0.67142,0.67142,157300003.0
2006-10-26 07:53:00,0.67145,0.67145,0.67142,0.67142,31800000.0
2006-10-26 07:54:00,0.67141,0.67142,0.6714,0.67141,53700001.0
2006-10-26 07:55:00,0.67145,0.67145,0.67145,0.67145,4800000.0
2006-10-26 07:56:00,0.67142,0.67149,0.67138,0.67144,143599997.0
2006-10-26 07:57:00,0.67145,0.67151,0.67145,0.67147,115500000.0
2006-10-26 07:58:00,0.67145,0.67149,0.67139,0.67148,156399998.0
2006-10-26 07:59:00,0.67147,0.6715,0.67147,0.67148,109400001.0
2006-10-26 08:00:00,0.67142,0.67147,0.67137,0.67143,175100000.0
2006-10-26 08:01:00,0.67148,0.67153,0.67148,0.67153,78700002.0
2006-10-26 08:02:00,0.67148,0.67148,0.67146,0.67146,45799998.0
2006-10-26 08:03:00,0.67141,0.67148,0.6714,0.6714,128300004.0
2006-10-26 08:04:00,0.67141,0.67151,0.67138,0.6715,134199998.0
2006-10-26 08:05:00,0.67146,0.67147,0.67146,0.67147,32700001.0
2006-10-26 08:06:00,0.67142,0.67148,0.67139,0.67142,319700001.0
2006-10-26 08:07:00,0.67144,0.67148,0.67139,0.67148,127700002.0
2006-10-26 08:08:00,0.6715,0.6715,0.67144,0.67146,128399998.0
2006-10-26 08:09:00,0.67148,0.67148,0.67147,0.67147,50499999.0
2006-10-26 08:10:00,0.67147,0.67149,0.67145,0.67146,130400000.0
2006-10-26 08:11:00,0.67142,0.67143,0.67133,0.67133,242100003.0
2006-10-26 08:12:00,0.67134,0.67134,0.67108,0.67115,131899998.0
2006-10-26 08:13:00,0.67112,0.67112,0.67105,0.67112,101999998.0
2006-10-26 08:14:00,0.6712,0.6712,0.67105,0.67117,103600002.0
2006-10-26 08:15:00,0.6712,0.67129,0.6712,0.67122,172000002.0
2006-10-26 08:16:00,0.67128,0.67131,0.67121,0.67122,161999997.0
2006-10-26 08:17:00,0.67121,0.67142,0.67121,0.67142,169099999.0
2006-10-26 08:18:00,0.67138,0.67148,0.67135,0.67145,297599993.0
2006-10-26 08:19:00,0.67143,0.67147,0.67143,0.67146,164500003.0
2006-10-26 08:20:00,0.67149,0.67149,0.67149,0.67149,23900000.0
2006-10-26 08:21:00,0.67147,0.67151,0.67141,0.67141,66100000.0
2006-10-26 08:22:00,0.67143,0.67151,0.67138,0.67138,129699998.0
2006-10-26 08:23:00,0.67145,0.67145,0.67145,0.67145,47900002.0
2006-10-26 08:24:00,0.67141,0.67143,0.67139,0.6714,187600002.0
2006-10-26 08:25:00,0.67134,0.67141,0.67134,0.6714,50699999.0
2006-10-26 08:26:00,0.67141,0.67141,0.67134,0.67134,199500002.0
2006-10-26 08:27:00,0.67137,0.67148,0.67136,0.67142,106000000.0
2006-10-26 08:28:00,0.67147,0.67149,0.67144,0.67146,95600001.0
2006-10-26 08:29:00,0.67146,0.67149,0.67141,0.67141,79399997.0
2006-10-26 08:30:00,0.67144,0.67151,0.67144,0.6715,136299999.0
2006-10-26 08:31:00,0.67145,0.67145,0.67135,0.67137,105500000.0
2006-10-26 08:32:00,0.67139,0.67148,0.67139,0.67148,71800000.0
2006-10-26 08:33:00,0.67147,0.67152,0.67147,0.67152,241999996.0
2006-10-26 08:34:00,0.67153,0.67159,0.6715,0.67158,130800001.0
2006-10-26 08:35:00,0.67157,0.67158,0.67157,0.67158,2400000.0
2006-10-26 08:36:00,0.67164,0.67169,0.67159,0.6716,194999999.0
2006-10-26 08:37:00,0.6716,0.6717,0.67158,0.6717,138700000.0
2006-10-26 08:38:00,0.67173,0.67173,0.67168,0.67172,128900002.0
2006-10-26 08:39:00,0.67167,0.67173,0.67163,0.67173,170100000.0
2006-10-26 08:40:00,0.67166,0.67173,0.67163,0.67173,110499999.0
2006-10-26 08:41:00,0.67173,0.67177,0.67162,0.6717,202599998.0
2006-10-26 08:42:00,0.67173,0.67178,0.67169,0.67175,118299998.0
2006-10-26 08:43:00,0.67176,0.67178,0.67163,0.67163,101000000.0
2006-10-26 08:44:00,0.6716,0.67168,0.67158,0.67168,176299997.0
2006-10-26 08:45:00,0.67163,0.67163,0.6716,0.67161,120200000.0
2006-10-26 08:46:00,0.6716,0.67165,0.67158,0.67165,166300001.0
2006-10-26 08:47:00,0.67163,0.67163,0.67158,0.67158,178700000.0
2006-10-26 08:48:00,0.67159,0.67165,0.67159,0.67165,223900000.0
2006-10-26 08:49:00,0.67162,0.67164,0.67157,0.67163,82200001.0
2006-10-26 08:50:00,0.67167,0.67167,0.67163,0.67165,97800001.0
2006-10-26 08:51:00,0.6717,0.67171,0.67166,0.67167,216899996.0
2006-10-26 08:52:00,0.67163,0.67179,0.67163,0.67179,66100000.0
2006-10-26 08:53:00,0.6718,0.6719,0.6718,0.67187,151600000.0
2006-10-26 08:54:00,0.67182,0.67191,0.67181,0.67182,126800002.0
2006-10-26 08:55:00,0.67188,0.67196,0.67188,0.67194,82900000.0
2006-10-26 08:56:00,0.672,0.67211,0.672,0.67209,136999999.0
2006-10-26 08:57:00,0.67208,0.6721,0.67205,0.67205,206299996.0
2006-10-26 08:58:00,0.672,0.672,0.6719,0.6719,181200002.0
2006-10-26 08:59:00,0.6718,0.67193,0.6718,0.67185,122900000.0
2006-10-26 09:00:00,0.67177,0.67177,0.67163,0.67168,54900001.0
2006-10-26 09:01:00,0.67175,0.67198,0.67175,0.67193,119500000.0
2006-10-26 09:02:00,0.67197,0.67201,0.67196,0.67201,95099999.0
2006-10-26 09:03:00,0.67206,0.67209,0.67185,0.67185,132200001.0
2006-10-26 09:04:00,0.67189,0.67189,0.67183,0.67183,94500000.0
2006-10-26 09:05:00,0.67188,0.6719,0.67186,0.6719,56700002.0
2006-10-26 09:06:00,0.6719,0.67191,0.6719,0.67191,31100001.0
2006-10-26 09:07:00,0.67189,0.67192,0.67182,0.67191,172699999.0
2006-10-26 09:08:00,0.67187,0.67199,0.67183,0.67183,239099997.0
2006-10-26 09:09:00,0.67186,0.6719,0.67174,0.67174,201000000.0
2006-10-26 09:10:00,0.67176,0.67181,0.67175,0.67176,49300001.0
2006-10-26 09:11:00,0.67173,0.67183,0.67173,0.67183,288799997.0
2006-10-26 09:12:00,0.67181,0.67181,0.67174,0.67176,100500000.0
2006-10-26 09:13:00,0.67175,0.67175,0.67174,0.67174,33500000.0
2006-10-26 09:14:00,0.67172,0.67173,0.67169,0.6717,141400001.0
2006-10-26 09:15:00,0.67175,0.67182,0.67175,0.6718,129299998.0
2006-10-26 09:16:00,0.67177,0.6718,0.67168,0.6718,102099999.0
2006-10-26 09:17:00,0.67176,0.67177,0.67168,0.67173,97599998.0
2006-10-26 09:18:00,0.67173,0.67177,0.67167,0.67177,78999998.0
2006-10-26 09:19:00,0.67179,0.67179,0.67178,0.67178,38799999.0
2006-10-26 09:20:00,0.67186,0.67186,0.67178,0.67179,142800002.0
2006-10-26 09:21:00,0.67185,0.67187,0.6718,0.67187,176600000.0
2006-10-26 09:22:00,0.67188,0.67189,0.67181,0.67185,180099999.0
2006-10-26 09:23:00,0.67182,0.67194,0.67182,0.67194,193100002.0
2006-10-26 09:24:00,0.67193,0.67202,0.67193,0.67194,155700000.0
2006-10-26 09:25:00,0.67197,0.67216,0.67196,0.67216,147400000.0
2006-10-26 09:26:00,0.67222,0.67223,0.67209,0.67211,153500001.0
2006-10-26 09:27:00,0.6721,0.67211,0.67204,0.6721,125300001.0
2006-10-26 09:28:00,0.67207,0.67207,0.67194,0.67194,100500002.0
2006-10-26 09:29:00,0.67197,0.67197,0.6719,0.6719,101100001.0
2006-10-26 09:30:00,0.67192,0.67192,0.67183,0.67183,123799999.0
2006-10-26 09:31:00,0.67182,0.67188,0.67182,0.67187,112500000.0
2006-10-26 09:32:00,0.67185,0.67191,0.67185,0.6719,98599999.0
2006-10-26 09:33:00,0.67188,0.6719,0.67182,0.6719,130300003.0
2006-10-26 09:34:00,0.67194,0.67199,0.6719,0.6719,47600001.0
2006-10-26 09:35:00,0.67193,0.67195,0.67191,0.67195,121000001.0
2006-10-26 09:36:00,0.67191,0.67191,0.6718,0.6718,132399997.0
2006-10-26 09:37:00,0.67185,0.67185,0.67185,0.67185,27100001.0
2006-10-26 09:38:00,0.67182,0.67182,0.67162,0.6717,124000001.0
2006-10-26 09:39:00,0.67169,0.67173,0.67165,0.67168,153199999.0
2006-10-26 09:40:00,0.67166,0.67171,0.67162,0.6717,210100001.0
2006-10-26 09:41:00,0.67167,0.67167,0.67156,0.67162,168900003.0
2006-10-26 09:42:00,0.67167,0.67167,0.67154,0.67159,180899997.0
2006-10-26 09:43:00,0.67155,0.67162,0.67153,0.67162,113400003.0
2006-10-26 09:44:00,0.67153,0.67158,0.67153,0.67158,60400001.0
2006-10-26 09:45:00,0.67158,0.67158,0.67152,0.67158,116700004.0
2006-10-26 09:46:00,0.67164,0.67164,0.6716,0.67161,126900002.0
2006-10-26 09:47:00,0.67164,0.67165,0.67158,0.67165,108200003.0
2006-10-26 09:48:00,0.6716,0.67165,0.6716,0.67162,234300005.0
2006-10-26 09:49:00,0.67162,0.67165,0.67158,0.67162,84400002.0
2006-10-26 09:50:00,0.67163,0.67163,0.67154,0.67161,68300001.0
2006-10-26 09:51:00,0.67163,0.67163,0.67157,0.67157,94900001.0
2006-10-26 09:52:00,0.6716,0.6716,0.67158,0.67158,74999999.0
2006-10-26 09:53:00,0.67158,0.67164,0.67156,0.67164,190300000.0
2006-10-26 09:54:00,0.6716,0.67167,0.6716,0.67167,51500000.0
2006-10-26 09:55:00,0.67163,0.67163,0.67159,0.6716,51700000.0
2006-10-26 09:56:00,0.67163,0.67163,0.67158,0.6716,74200001.0
2006-10-26 09:57:00,0.67159,0.6716,0.67156,0.6716,135300000.0
2006-10-26 09:58:00,0.67159,0.67163,0.67157,0.67163,161500005.0
2006-10-26 09:59:00,0.67163,0.67163,0.67156,0.67163,91699999.0
2006-10-26 10:00:00,0.67159,0.6716,0.67154,0.67157,151100003.0
2006-10-26 10:01:00,0.67151,0.67161,0.67147,0.6716,144600002.0
2006-10-26 10:02:00,0.67154,0.67167,0.67154,0.67167,148399998.0
2006-10-26 10:03:00,0.6717,0.6717,0.67163,0.67165,150000001.0
2006-10-26 10:04:00,0.67163,0.67172,0.67158,0.67172,147000001.0
2006-10-26 10:05:00,0.67173,0.67177,0.67172,0.67175,206999997.0
2006-10-26 10:06:00,0.67172,0.67175,0.6717,0.67172,247499999.0
2006-10-26 10:07:00,0.6717,0.67177,0.67164,0.67164,169099998.0
2006-10-26 10:08:00,0.67162,0.67169,0.67161,0.67168,108299998.0
2006-10-26 10:09:00,0.67163,0.67163,0.67156,0.67161,185099999.0
2006-10-26 10:10:00,0.67163,0.67165,0.6716,0.67165,165700004.0
2006-10-26 10:11:00,0.67164,0.67173,0.67164,0.6717,117500000.0
2006-10-26 10:12:00,0.67177,0.67177,0.67167,0.6717,243700002.0
2006-10-26 10:13:00,0.6717,0.67171,0.67164,0.6717,150500001.0
2006-10-26 10:14:00,0.67172,0.67175,0.67165,0.67165,141400000.0
2006-10-26 10:15:00,0.67165,0.67166,0.67158,0.67166,128400000.0
2006-10-26 10:16:00,0.67169,0.67173,0.67169,0.67173,14400000.0
2006-10-26 10:17:00,0.67173,0.67174,0.67168,0.67173,246700000.0
2006-10-26 10:18:00,0.67178,0.67184,0.67175,0.67175,124000000.0
2006-10-26 10:19:00,0.67177,0.67183,0.67173,0.67183,187100001.0
2006-10-26 10:20:00,0.67186,0.67188,0.67179,0.67188,189600003.0
2006-10-26 10:21:00,0.67195,0.67203,0.67195,0.67203,55100000.0
2006-10-26 10:22:00,0.67202,0.67202,0.67197,0.672,128200000.0
2006-10-26 10:23:00,0.67201,0.67205,0.67196,0.67197,125399999.0
2006-10-26 10:24:00,0.67193,0.67195,0.67189,0.67195,144200003.0
2006-10-26 10:25:00,0.67191,0.67192,0.67191,0.67192,27000000.0
2006-10-26 10:26:00,0.67188,0.67191,0.67185,0.67185,153700001.0
2006-10-26 10:27:00,0.67191,0.67199,0.67185,0.67198,74000000.0
2006-10-26 10:28:00,0.67195,0.672,0.6719,0.67192,141400003.0
2006-10-26 10:29:00,0.67189,0.67203,0.67189,0.672,217200002.0
2006-10-26 10:30:00,0.672,0.672,0.67194,0.67194,107900002.0
2006-10-26 10:31:00,0.67191,0.67191,0.67186,0.67186,57599998.0
2006-10-26 10:32:00,0.67183,0.67188,0.6718,0.67185,95300001.0
2006-10-26 10:33:00,0.67188,0.67193,0.67186,0.6719,77099999.0
2006-10-26 10:34:00,0.67188,0.67191,0.67179,0.67191,160600000.0
2006-10-26 10:35:00,0.67193,0.67197,0.67182,0.67197,132799997.0
2006-10-26 10:36:00,0.6719,0.67193,0.67187,0.67187,163700001.0
2006-10-26 10:37:00,0.67184,0.67192,0.6718,0.67192,94100001.0
2006-10-26 10:38:00,0.67188,0.67196,0.67188,0.67195,203100003.0
2006-10-26 10:39:00,0.67194,0.67194,0.67186,0.67186,79800000.0
2006-10-26 10:40:00,0.67183,0.67189,0.67182,0.67182,108300002.0
2006-10-26 10:41:00,0.67187,0.67194,0.67187,0.6719,193200000.0
2006-10-26 10:42:00,0.67191,0.67192,0.67179,0.6718,187999998.0
2006-10-26 10:43:00,0.67183,0.67183,0.67175,0.67183,197599998.0
2006-10-26 10:44:00,0.67171,0.67182,0.6717,0.67182,112399999.0
2006-10-26 10:45:00,0.67184,0.67188,0.67181,0.67188,131499999.0
2006-10-26 10:46:00,0.6718,0.67188,0.6718,0.67188,167999998.0
2006-10-26 10:47:00,0.67189,0.6719,0.67186,0.6719,157900002.0
2006-10-26 10:48:00,0.67185,0.67185,0.67184,0.67184,49400002.0
2006-10-26 10:49:00,0.67188,0.67188,0.67188,0.67188,800000.0
2006-10-26 10:50:00,0.67185,0.67185,0.6718,0.6718,225099999.0
2006-10-26 10:51:00,0.67181,0.67185,0.67181,0.67183,68800000.0
2006-10-26 10:52:00,0.67182,0.67189,0.67182,0.67189,126899999.0
2006-10-26 10:53:00,0.67186,0.67186,0.6718,0.67182,91299996.0
2006-10-26 10:54:00,0.67185,0.67189,0.6718,0.6718,201999999.0
2006-10-26 10:55:00,0.6718,0.67188,0.67174,0.67188,93000001.0
2006-10-26 10:56:00,0.67183,0.67184,0.67171,0.6718,122700000.0
2006-10-26 10:57:00,0.67176,0.67183,0.67176,0.6718,128300003.0
2006-10-26 10:58:00,0.67182,0.67183,0.67177,0.67182,101399997.0
2006-10-26 10:59:00,0.6718,0.6718,0.67173,0.6718,143500000.0
2006-10-26 11:00:00,0.67178,0.67178,0.67175,0.67175,119799997.0
2006-10-26 11:01:00,0.6718,0.67183,0.67177,0.67177,95800000.0
2006-10-26 11:02:00,0.67182,0.67185,0.67177,0.6718,105599998.0
2006-10-26 11:03:00,0.6717,0.67173,0.6717,0.67172,139000001.0
2006-10-26 11:04:00,0.67167,0.67176,0.67164,0.67176,154699998.0
2006-10-26 11:05:00,0.67173,0.67173,0.67165,0.6717,86000002.0
2006-10-26 11:06:00,0.67172,0.67172,0.67162,0.67172,211500002.0
2006-10-26 11:07:00,0.67169,0.6717,0.67165,0.67165,92999999.0
2006-10-26 11:08:00,0.6717,0.67173,0.67166,0.67173,150900000.0
2006-10-26 11:09:00,0.67175,0.67175,0.67175,0.67175,54200000.0
2006-10-26 11:10:00,0.67175,0.67175,0.67172,0.67172,50600001.0
2006-10-26 11:11:00,0.67176,0.67177,0.67169,0.67171,71200000.0
2006-10-26 11:12:00,0.6717,0.6717,0.67159,0.6716,95200000.0
2006-10-26 11:13:00,0.67159,0.67165,0.67159,0.67165,109200002.0
2006-10-26 11:14:00,0.67165,0.67165,0.67154,0.6716,170899999.0
2006-10-26 11:15:00,0.67165,0.67165,0.67161,0.67165,144700002.0
2006-10-26 11:16:00,0.67161,0.67163,0.67157,0.67161,190600004.0
2006-10-26 11:17:00,0.6716,0.67163,0.67155,0.67155,107699999.0
2006-10-26 11:18:00,0.67161,0.67164,0.67159,0.67164,144200003.0
2006-10-26 11:19:00,0.67161,0.67161,0.6715,0.67155,168100000.0
2006-10-26 11:20:00,0.67154,0.6716,0.67151,0.67151,51200001.0
2006-10-26 11:21:00,0.67159,0.67164,0.67156,0.67164,143099996.0
2006-10-26 11:22:00,0.67167,0.67167,0.67158,0.67158,155099999.0
2006-10-26 11:23:00,0.67161,0.67163,0.67159,0.67162,193400000.0
2006-10-26 11:24:00,0.67165,0.6717,0.67163,0.6717,175999998.0
2006-10-26 11:25:00,0.67167,0.67169,0.67162,0.67162,98300000.0
2006-10-26 11:26:00,0.67167,0.67175,0.67167,0.67175,108499999.0
2006-10-26 11:27:00,0.67174,0.67174,0.67166,0.67171,212500002.0
2006-10-26 11:28:00,0.67172,0.67178,0.67171,0.67172,111500002.0
2006-10-26 11:29:00,0.67179,0.67179,0.67172,0.67172,80299998.0
2006-10-26 11:30:00,0.67177,0.67177,0.6717,0.67175,248499998.0
2006-10-26 11:31:00,0.67167,0.67167,0.67161,0.67161,102800000.0
2006-10-26 11:32:00,0.67163,0.67163,0.67153,0.67153,146000000.0
2006-10-26 11:33:00,0.67153,0.67165,0.67152,0.6716,180400000.0
2006-10-26 11:34:00,0.67163,0.67163,0.67154,0.67161,172499997.0
2006-10-26 11:35:00,0.67165,0.67168,0.67158,0.67167,85200002.0
2006-10-26 11:36:00,0.67166,0.67176,0.67165,0.67165,286400001.0
2006-10-26 11:37:00,0.67165,0.67166,0.67159,0.67164,92799998.0
2006-10-26 11:38:00,0.67164,0.67169,0.67164,0.67169,39800000.0
2006-10-26 11:39:00,0.67169,0.67172,0.67167,0.67167,170599998.0
2006-10-26 11:40:00,0.67167,0.67167,0.67165,0.67167,82299999.0
2006-10-26 11:41:00,0.67163,0.67163,0.67155,0.6716,91199998.0
2006-10-26 11:42:00,0.6716,0.67162,0.6716,0.6716,38299999.0
2006-10-26 11:43:00,0.67161,0.67169,0.67161,0.67169,85300002.0
2006-10-26 11:44:00,0.67167,0.67172,0.67166,0.67167,147100004.0
2006-10-26 11:45:00,0.67168,0.67171,0.67165,0.67171,196299995.0
2006-10-26 11:46:00,0.67168,0.67173,0.67165,0.6717,169699996.0
2006-10-26 11:47:00,0.67173,0.67178,0.67172,0.67178,123799999.0
2006-10-26 11:48:00,0.67172,0.67174,0.67167,0.67174,74299998.0
2006-10-26 11:49:00,0.6717,0.67173,0.6716,0.67173,189300002.0
2006-10-26 11:50:00,0.67163,0.6717,0.67163,0.6717,210300000.0
2006-10-26 11:51:00,0.67168,0.67175,0.67161,0.67161,370700004.0
2006-10-26 11:52:00,0.67164,0.67171,0.67163,0.6717,174100002.0
2006-10-26 11:53:00,0.67171,0.67173,0.67167,0.67173,120200000.0
2006-10-26 11:54:00,0.67168,0.67173,0.67161,0.67173,177899996.0
2006-10-26 11:55:00,0.67175,0.67177,0.67167,0.6717,154399997.0
2006-10-26 11:56:00,0.67167,0.67172,0.67164,0.67172,90700001.0
2006-10-26 11:57:00,0.67172,0.67177,0.6717,0.67177,110799998.0
2006-10-26 11:58:00,0.67173,0.67175,0.67166,0.67175,103300002.0
2006-10-26 11:59:00,0.6718,0.67182,0.67174,0.67178,171099999.0
2006-10-26 12:00:00,0.67177,0.67179,0.67173,0.67176,273099997.0
2006-10-26 12:01:00,0.6718,0.67183,0.67175,0.67175,179700005.0
2006-10-26 12:02:00,0.6718,0.6718,0.67167,0.67175,159000003.0
2006-10-26 12:03:00,0.67175,0.67178,0.67171,0.67172,190000000.0
2006-10-26 12:04:00,0.67174,0.67174,0.67173,0.67173,52700002.0
2006-10-26 12:05:00,0.67175,0.67175,0.67171,0.67173,100599999.0
2006-10-26 12:06:00,0.6717,0.67171,0.67168,0.6717,140599999.0
2006-10-26 12:07:00,0.6717,0.6717,0.67164,0.67165,131999999.0
2006-10-26 12:08:00,0.67165,0.67176,0.67161,0.67176,126900002.0
2006-10-26 12:09:00,0.67177,0.67177,0.67166,0.67171,180500001.0
2006-10-26 12:10:00,0.67171,0.67174,0.67171,0.67174,103299998.0
2006-10-26 12:11:00,0.67173,0.67175,0.6717,0.67175,156700000.0
2006-10-26 12:12:00,0.67171,0.67175,0.67169,0.67172,125299999.0
2006-10-26 12:13:00,0.67172,0.67175,0.67172,0.67172,75699998.0
2006-10-26 12:14:00,0.67173,0.67175,0.6717,0.67173,91500001.0
2006-10-26 12:15:00,0.67173,0.67175,0.6717,0.6717,65300000.0
2006-10-26 12:16:00,0.67175,0.67178,0.6717,0.67177,254900000.0
2006-10-26 12:17:00,0.67172,0.67177,0.67165,0.67173,165399998.0
2006-10-26 12:18:00,0.67173,0.67174,0.67168,0.6717,189499997.0
2006-10-26 12:19:00,0.67175,0.67175,0.67172,0.67172,19700000.0
2006-10-26 12:20:00,0.67175,0.67175,0.67175,0.67175,4400000.0
2006-10-26 12:21:00,0.67172,0.67177,0.67172,0.67172,258700001.0
2006-10-26 12:22:00,0.67171,0.67175,0.67171,0.67175,185800002.0
2006-10-26 12:23:00,0.67173,0.67175,0.67172,0.67175,169000003.0
2006-10-26 12:24:00,0.67174,0.67174,0.67169,0.67171,23400000.0
2006-10-26 12:25:00,0.67168,0.67173,0.67166,0.67167,90500003.0
2006-10-26 12:26:00,0.67159,0.67166,0.67159,0.67162,177099997.0
2006-10-26 12:27:00,0.67164,0.67171,0.67163,0.67167,286099997.0
2006-10-26 12:28:00,0.67167,0.67167,0.67163,0.67166,81300002.0
2006-10-26 12:29:00,0.67167,0.67172,0.67167,0.67167,168400003.0
2006-10-26 12:30:00,0.67162,0.67166,0.67158,0.6716,158700002.0
2006-10-26 12:31:00,0.67161,0.67163,0.67158,0.67158,97100001.0
2006-10-26 12:32:00,0.67159,0.67161,0.67156,0.67156,172700001.0
2006-10-26 12:33:00,0.67156,0.67163,0.67155,0.67163,126500004.0
2006-10-26 12:34:00,0.67158,0.67161,0.67156,0.67161,69500000.0
2006-10-26 12:35:00,0.67153,0.67158,0.67147,0.67158,105199999.0
2006-10-26 12:36:00,0.67158,0.67158,0.67151,0.67157,188899999.0
2006-10-26 12:37:00,0.67165,0.67165,0.6716,0.67162,152699999.0
2006-10-26 12:38:00,0.67158,0.67165,0.67154,0.67154,156500002.0
2006-10-26 12:39:00,0.67156,0.67164,0.67148,0.67163,82200001.0
2006-10-26 12:40:00,0.67158,0.67162,0.67153,0.67154,181599997.0
2006-10-26 12:41:00,0.6716,0.67163,0.67159,0.67163,95700003.0
2006-10-26 12:42:00,0.67157,0.67162,0.67152,0.6716,136699998.0
2006-10-26 12:43:00,0.67161,0.67173,0.6716,0.67173,96400001.0
2006-10-26 12:44:00,0.67172,0.67176,0.67168,0.67168,221300003.0
2006-10-26 12:45:00,0.67168,0.67168,0.67163,0.67164,125000004.0
2006-10-26 12:46:00,0.67168,0.67168,0.67157,0.67157,72600001.0
2006-10-26 12:47:00,0.67151,0.67158,0.67151,0.67156,169700003.0
2006-10-26 12:48:00,0.67153,0.67158,0.67149,0.67152,158900003.0
2006-10-26 12:49:00,0.67152,0.67153,0.67144,0.67148,193399998.0
2006-10-26 12:50:00,0.67149,0.67149,0.67137,0.67137,209299995.0
2006-10-26 12:51:00,0.67139,0.67148,0.67139,0.67148,183300001.0
2006-10-26 12:52:00,0.67144,0.67144,0.67136,0.67136,43900002.0
2006-10-26 12:53:00,0.67135,0.67136,0.67125,0.67136,130000001.0
2006-10-26 12:54:00,0.6713,0.6713,0.67126,0.6713,78900000.0
2006-10-26 12:55:00,0.67132,0.67132,0.6713,0.6713,65599998.0
2006-10-26 12:56:00,0.6713,0.67131,0.67124,0.67124,70400001.0
2006-10-26 12:57:00,0.67127,0.67127,0.67125,0.67125,113399997.0
2006-10-26 12:58:00,0.67128,0.67133,0.67125,0.67125,88100000.0
2006-10-26 12:59:00,0.67126,0.67132,0.6712,0.6712,202399998.0
2006-10-26 13:00:00,0.67125,0.6714,0.67125,0.6714,162400002.0
2006-10-26 13:01:00,0.67145,0.67146,0.67141,0.67146,140600000.0
2006-10-26 13:02:00,0.67146,0.67149,0.67146,0.67149,27900000.0
2006-10-26 13:03:00,0.67142,0.67153,0.67142,0.67146,196700003.0
2006-10-26 13:04:00,0.67142,0.6715,0.67138,0.67138,155800001.0
2006-10-26 13:05:00,0.67142,0.67142,0.67135,0.67135,31099999.0
2006-10-26 13:06:00,0.67134,0.67134,0.67124,0.67132,228100003.0
2006-10-26 13:07:00,0.67133,0.67143,0.67129,0.67139,206299997.0
2006-10-26 13:08:00,0.67142,0.6715,0.67138,0.6715,122699999.0
2006-10-26 13:09:00,0.67148,0.67152,0.67143,0.67152,123500000.0
2006-10-26 13:10:00,0.67146,0.67148,0.67145,0.67146,137400000.0
2006-10-26 13:11:00,0.67147,0.67149,0.67137,0.67137,98299999.0
2006-10-26 13:12:00,0.67137,0.67147,0.67137,0.67145,162399999.0
2006-10-26 13:13:00,0.67142,0.67147,0.67142,0.67142,56000000.0
2006-10-26 13:14:00,0.67142,0.67145,0.67139,0.67144,174600003.0
2006-10-26 13:15:00,0.67139,0.67145,0.67134,0.6714,55299998.0
2006-10-26 13:16:00,0.67132,0.67138,0.67131,0.67135,172099998.0
2006-10-26 13:17:00,0.67138,0.67138,0.6713,0.67135,276499998.0
2006-10-26 13:18:00,0.6713,0.67135,0.67129,0.67132,180399995.0
2006-10-26 13:19:00,0.67127,0.67133,0.67111,0.67126,199899997.0
2006-10-26 13:20:00,0.67129,0.67136,0.67129,0.67131,173900002.0
2006-10-26 13:21:00,0.6713,0.67139,0.6713,0.67134,85600001.0
2006-10-26 13:22:00,0.67134,0.67145,0.67128,0.67145,182800000.0
2006-10-26 13:23:00,0.67143,0.67145,0.67139,0.67145,125400003.0
2006-10-26 13:24:00,0.6714,0.67144,0.67137,0.67144,43700000.0
2006-10-26 13:25:00,0.67143,0.67143,0.67132,0.67134,144400000.0
2006-10-26 13:26:00,0.67138,0.67138,0.6713,0.67138,54400001.0
2006-10-26 13:27:00,0.67138,0.67145,0.67136,0.67144,181900004.0
2006-10-26 13:28:00,0.67137,0.67146,0.67137,0.67146,100400000.0
2006-10-26 13:29:00,0.67148,0.67149,0.67143,0.67149,85900002.0
2006-10-26 13:30:00,0.67149,0.6715,0.67144,0.6715,112599999.0
2006-10-26 13:31:00,0.67151,0.67151,0.67144,0.67148,202500001.0
2006-10-26 13:32:00,0.67152,0.67156,0.6715,0.67156,56700000.0
2006-10-26 13:33:00,0.67158,0.67158,0.67152,0.67152,80599998.0
2006-10-26 13:34:00,0.67157,0.67157,0.67149,0.67151,149400001.0
2006-10-26 13:35:00,0.67154,0.67162,0.67154,0.67158,96699997.0
2006-10-26 13:36:00,0.67169,0.6717,0.67164,0.6717,233000001.0
2006-10-26 13:37:00,0.67171,0.67174,0.67167,0.67167,117400003.0
2006-10-26 13:38:00,0.6716,0.6716,0.67159,0.67159,40700001.0
2006-10-26 13:39:00,0.67158,0.67165,0.67158,0.67162,258699998.0
2006-10-26 13:40:00,0.67166,0.67166,0.67156,0.67165,111200001.0
2006-10-26 13:41:00,0.67163,0.67165,0.6716,0.6716,185800001.0
2006-10-26 13:42:00,0.67164,0.67164,0.67156,0.67161,132999998.0
2006-10-26 13:43:00,0.6716,0.67168,0.6716,0.67162,99400002.0
2006-10-26 13:44:00,0.67168,0.67174,0.67165,0.67165,213199999.0
2006-10-26 13:45:00,0.67161,0.67162,0.67154,0.67154,177699996.0
2006-10-26 13:46:00,0.67153,0.67155,0.6715,0.67152,124200000.0
2006-10-26 13:47:00,0.67157,0.67164,0.67156,0.67163,186400002.0
2006-10-26 13:48:00,0.67163,0.67163,0.67149,0.67157,141399996.0
2006-10-26 13:49:00,0.67163,0.67163,0.67151,0.6716,96500000.0
2006-10-26 13:50:00,0.6716,0.67165,0.67157,0.67165,169800000.0
2006-10-26 13:51:00,0.67162,0.67166,0.67158,0.67161,206400002.0
2006-10-26 13:52:00,0.67158,0.67162,0.67158,0.6716,249900000.0
2006-10-26 13:53:00,0.67166,0.67166,0.67155,0.67163,201799999.0
2006-10-26 13:54:00,0.67163,0.67163,0.67155,0.67155,203699997.0
2006-10-26 13:55:00,0.67155,0.67155,0.67153,0.67153,24699999.0
2006-10-26 13:56:00,0.6715,0.67154,0.67147,0.67147,152899999.0
2006-10-26 13:57:00,0.67142,0.67148,0.67141,0.67141,165299999.0
2006-10-26 13:58:00,0.67144,0.67153,0.67144,0.67153,113200001.0
2006-10-26 13:59:00,0.67146,0.67146,0.67143,0.67143,101699997.0
2006-10-26 14:00:00,0.67138,0.67149,0.67138,0.67144,104700001.0
2006-10-26 14:01:00,0.67148,0.6715,0.67147,0.6715,132499998.0
2006-10-26 14:02:00,0.67153,0.67158,0.6715,0.67158,85500002.0
2006-10-26 14:03:00,0.67155,0.67155,0.6715,0.6715,7300000.0
2006-10-26 14:04:00,0.67155,0.67155,0.67152,0.67155,236499996.0
2006-10-26 14:05:00,0.67149,0.67154,0.67149,0.67153,103699999.0
2006-10-26 14:06:00,0.6716,0.67162,0.67157,0.6716,288099997.0
2006-10-26 14:07:00,0.67155,0.67162,0.67149,0.67151,291700001.0
2006-10-26 14:08:00,0.67153,0.67153,0.67152,0.67152,8800000.0
2006-10-26 14:09:00,0.6715,0.6715,0.6715,0.6715,65600003.0
2006-10-26 14:10:00,0.67155,0.67155,0.67147,0.67155,155999999.0
2006-10-26 14:11:00,0.6715,0.6715,0.6715,0.6715,5100000.0
2006-10-26 14:12:00,0.67152,0.67152,0.67142,0.67151,182099996.0
2006-10-26 14:13:00,0.67153,0.67153,0.67143,0.6715,162899996.0
2006-10-26 14:14:00,0.67146,0.67146,0.67142,0.67143,10400000.0
2006-10-26 14:15:00,0.67146,0.67149,0.67146,0.67149,28700001.0
2006-10-26 14:16:00,0.67154,0.67154,0.67151,0.67152,174599998.0
2006-10-26 14:17:00,0.67153,0.67153,0.67148,0.67153,143599996.0
2006-10-26 14:18:00,0.67154,0.67155,0.67141,0.67146,153099995.0
2006-10-26 14:19:00,0.67148,0.67148,0.67141,0.67143,189900006.0
2006-10-26 14:20:00,0.67145,0.67153,0.67145,0.67153,141599998.0
2006-10-26 14:21:00,0.67153,0.67153,0.67147,0.67147,97300000.0
2006-10-26 14:22:00,0.67144,0.67155,0.67144,0.67152,139000003.0
2006-10-26 14:23:00,0.67149,0.67149,0.6714,0.6714,184899999.0
2006-10-26 14:24:00,0.67135,0.67135,0.67126,0.67127,84700002.0
2006-10-26 14:25:00,0.67124,0.67124,0.67117,0.67121,224100004.0
2006-10-26 14:26:00,0.67125,0.6713,0.67125,0.67127,152200002.0
2006-10-26 14:27:00,0.67128,0.6713,0.67123,0.67124,279499996.0
2006-10-26 14:28:00,0.67124,0.67128,0.67121,0.67128,73700000.0
2006-10-26 14:29:00,0.67131,0.67131,0.67124,0.67129,125299998.0
2006-10-26 14:30:00,0.67123,0.67133,0.67116,0.67125,278400006.0
2006-10-26 14:31:00,0.67125,0.67135,0.67124,0.67124,139600000.0
2006-10-26 14:32:00,0.67128,0.67132,0.67128,0.67132,18400000.0
2006-10-26 14:33:00,0.67136,0.67149,0.67136,0.6714,106300003.0
2006-10-26 14:34:00,0.67142,0.67142,0.67133,0.67135,218699999.0
2006-10-26 14:35:00,0.67137,0.67142,0.67137,0.67141,153800004.0
2006-10-26 14:36:00,0.67137,0.67137,0.67125,0.67128,96900001.0
2006-10-26 14:37:00,0.67129,0.67129,0.67122,0.67122,129900003.0
2006-10-26 14:38:00,0.67128,0.67134,0.67128,0.67129,193199994.0
2006-10-26 14:39:00,0.67127,0.67132,0.67122,0.67123,215900003.0
2006-10-26 14:40:00,0.67124,0.67132,0.67122,0.67131,66899999.0
2006-10-26 14:41:00,0.67133,0.67133,0.67125,0.67131,107899999.0
2006-10-26 14:42:00,0.6713,0.67131,0.67124,0.67125,142100001.0
2006-10-26 14:43:00,0.67132,0.67133,0.67132,0.67133,70200001.0
2006-10-26 14:44:00,0.67133,0.67133,0.67124,0.67131,132299999.0
2006-10-26 14:45:00,0.67133,0.67133,0.67125,0.67131,141400002.0
2006-10-26 14:46:00,0.67135,0.67135,0.67125,0.6713,204400005.0
2006-10-26 14:47:00,0.67125,0.67125,0.67124,0.67124,57299999.0
2006-10-26 14:48:00,0.67124,0.67124,0.67118,0.67119,179400002.0
2006-10-26 14:49:00,0.67124,0.67124,0.67118,0.67118,220699996.0
2006-10-26 14:50:00,0.67113,0.67115,0.67113,0.67115,31900000.0
2006-10-26 14:51:00,0.67111,0.67125,0.67111,0.67124,144900003.0
2006-10-26 14:52:00,0.6712,0.67123,0.67116,0.67123,144100001.0
2006-10-26 14:53:00,0.67124,0.67124,0.67119,0.67124,117999999.0
2006-10-26 14:54:00,0.67121,0.67122,0.6712,0.67121,73700003.0
2006-10-26 14:55:00,0.67128,0.67132,0.67124,0.67132,150700001.0
2006-10-26 14:56:00,0.67128,0.67129,0.6712,0.6712,97499998.0
2006-10-26 14:57:00,0.67122,0.67131,0.67122,0.67129,171900002.0
2006-10-26 14:58:00,0.67131,0.67134,0.67129,0.67134,250800002.0
2006-10-26 14:59:00,0.6713,0.6713,0.67123,0.67129,159700001.0
2006-10-26 15:00:00,0.67125,0.67125,0.67121,0.67121,54599998.0
2006-10-26 15:01:00,0.67115,0.67125,0.67115,0.67125,110999999.0
2006-10-26 15:02:00,0.67125,0.67125,0.67117,0.67117,101999999.0
2006-10-26 15:03:00,0.67118,0.67125,0.67117,0.67117,140800002.0
2006-10-26 15:04:00,0.6712,0.67124,0.67117,0.67124,111800001.0
2006-10-26 15:05:00,0.67124,0.67124,0.67117,0.67122,183300000.0
2006-10-26 15:06:00,0.67122,0.67126,0.67118,0.67124,124700000.0
2006-10-26 15:07:00,0.67128,0.67128,0.67119,0.67124,139300000.0
2006-10-26 15:08:00,0.67117,0.67122,0.67115,0.67115,169999997.0
2006-10-26 15:09:00,0.67117,0.67117,0.67114,0.67114,186000001.0
2006-10-26 15:10:00,0.67114,0.67114,0.67108,0.67109,59700001.0
2006-10-26 15:11:00,0.67111,0.67118,0.67106,0.67116,140399999.0
2006-10-26 15:12:00,0.67113,0.67116,0.6711,0.67116,79400001.0
2006-10-26 15:13:00,0.67124,0.67125,0.67117,0.67117,208499996.0
2006-10-26 15:14:00,0.67116,0.67119,0.67112,0.67112,164899996.0
2006-10-26 15:15:00,0.6711,0.67113,0.67107,0.67113,95299998.0
2006-10-26 15:16:00,0.67107,0.67107,0.67095,0.671,53100000.0
2006-10-26 15:17:00,0.67101,0.67105,0.671,0.67105,173900002.0
2006-10-26 15:18:00,0.671,0.67104,0.67095,0.67097,221300003.0
2006-10-26 15:19:00,0.67089,0.6709,0.67087,0.67087,90400000.0
2006-10-26 15:20:00,0.67088,0.67099,0.67088,0.67094,123500000.0
2006-10-26 15:21:00,0.6709,0.67099,0.67087,0.67099,82000001.0
2006-10-26 15:22:00,0.67101,0.67112,0.67101,0.67112,32700001.0
2006-10-26 15:23:00,0.67105,0.67112,0.67105,0.67112,100100002.0
2006-10-26 15:24:00,0.67109,0.67109,0.67104,0.67105,60500000.0
2006-10-26 15:25:00,0.67102,0.67105,0.671,0.671,112400000.0
2006-10-26 15:26:00,0.67108,0.67108,0.671,0.67105,65000001.0
2006-10-26 15:27:00,0.67102,0.67103,0.67098,0.67099,107700001.0
2006-10-26 15:28:00,0.671,0.67105,0.671,0.67105,86200001.0
2006-10-26 15:29:00,0.67106,0.67106,0.67095,0.67097,130099998.0
2006-10-26 15:30:00,0.67097,0.67105,0.67095,0.67098,167100000.0
2006-10-26 15:31:00,0.671,0.67106,0.671,0.67106,136300002.0
2006-10-26 15:32:00,0.67099,0.67099,0.67097,0.67097,9500000.0
2006-10-26 15:33:00,0.671,0.67105,0.671,0.67102,62300002.0
2006-10-26 15:34:00,0.67108,0.6711,0.67103,0.67103,95799998.0
2006-10-26 15:35:00,0.67113,0.67113,0.67106,0.67107,111899999.0
2006-10-26 15:36:00,0.67103,0.67105,0.67102,0.67105,142800001.0
2006-10-26 15:37:00,0.671,0.67111,0.671,0.67108,159399997.0
2006-10-26 15:38:00,0.67107,0.67117,0.67107,0.67115,67700000.0
2006-10-26 15:39:00,0.67115,0.67115,0.67113,0.67113,104500000.0
2006-10-26 15:40:00,0.67112,0.67115,0.67112,0.67112,113300004.0
2006-10-26 15:41:00,0.67108,0.67109,0.67104,0.67108,173999996.0
2006-10-26 15:42:00,0.6711,0.67116,0.67109,0.67116,152199997.0
2006-10-26 15:43:00,0.67114,0.67119,0.67114,0.67118,164199999.0
2006-10-26 15:44:00,0.67119,0.67119,0.67115,0.67115,29200000.0
2006-10-26 15:45:00,0.67117,0.6712,0.67117,0.6712,14300000.0
2006-10-26 15:46:00,0.67119,0.6712,0.67116,0.67116,122000001.0
2006-10-26 15:47:00,0.67113,0.67113,0.67104,0.67104,107500002.0
2006-10-26 15:48:00,0.67108,0.67112,0.67103,0.67103,61900001.0
2006-10-26 15:49:00,0.67111,0.67112,0.67104,0.67104,149599998.0
2006-10-26 15:50:00,0.67104,0.67109,0.67104,0.67106,150900001.0
2006-10-26 15:51:00,0.67109,0.6711,0.67107,0.6711,91600001.0
2006-10-26 15:52:00,0.67104,0.67104,0.67099,0.67099,76400000.0
2006-10-26 15:53:00,0.67105,0.67109,0.67101,0.67102,159399997.0
2006-10-26 15:54:00,0.67102,0.67105,0.67099,0.67099,102099999.0
2006-10-26 15:55:00,0.67099,0.67104,0.67099,0.67102,60300000.0
2006-10-26 15:56:00,0.67101,0.67102,0.67098,0.67102,87200000.0
2006-10-26 15:57:00,0.671,0.67107,0.671,0.67102,78000000.0
2006-10-26 15:58:00,0.67103,0.67105,0.67097,0.67105,174699997.0
2006-10-26 15:59:00,0.67103,0.67103,0.67097,0.67102,153299998.0
2006-10-26 16:00:00,0.671,0.67106,0.67095,0.671,116000004.0
2006-10-26 16:01:00,0.67102,0.67111,0.67101,0.67101,136800001.0
2006-10-26 16:02:00,0.67107,0.67116,0.67105,0.67108,126500001.0
2006-10-26 16:03:00,0.67111,0.67117,0.67111,0.67117,187600003.0
2006-10-26 16:04:00,0.67117,0.67117,0.67105,0.67108,41600000.0
2006-10-26 16:05:00,0.67107,0.67119,0.67107,0.67119,103199998.0
2006-10-26 16:06:00,0.67122,0.67122,0.6712,0.67121,23800000.0
2006-10-26 16:07:00,0.67121,0.67126,0.67121,0.67123,167700000.0
2006-10-26 16:08:00,0.67124,0.67132,0.67124,0.67128,106699999.0
2006-10-26 16:09:00,0.67127,0.67131,0.67126,0.6713,107600000.0
2006-10-26 16:10:00,0.67131,0.67131,0.67126,0.67129,150600002.0
2006-10-26 16:11:00,0.67131,0.67136,0.67127,0.67136,113000000.0
2006-10-26 16:12:00,0.67137,0.6714,0.67133,0.67133,79899999.0
2006-10-26 16:13:00,0.67135,0.67135,0.67127,0.67127,127500001.0
2006-10-26 16:14:00,0.67123,0.67123,0.67114,0.67114,189599999.0
2006-10-26 16:15:00,0.67116,0.67119,0.67116,0.67119,1300000.0
2006-10-26 16:16:00,0.67122,0.67127,0.67122,0.67124,150899999.0
2006-10-26 16:17:00,0.67128,0.67128,0.67117,0.67125,92599997.0
2006-10-26 16:18:00,0.67122,0.67122,0.67118,0.67118,74299998.0
2006-10-26 16:19:00,0.67115,0.67126,0.67115,0.67126,84800000.0
2006-10-26 16:20:00,0.67124,0.67124,0.67121,0.67124,104500000.0
2006-10-26 16:21:00,0.67124,0.67127,0.67121,0.67121,68600001.0
2006-10-26 16:22:00,0.6712,0.6712,0.67118,0.67118,67900001.0
2006-10-26 16:23:00,0.67125,0.6713,0.67124,0.6713,37000000.0
2006-10-26 16:24:00,0.6713,0.6713,0.67125,0.67128,199499995.0
2006-10-26 16:25:00,0.67127,0.67128,0.67121,0.67128,218499996.0
2006-10-26 16:26:00,0.67122,0.67125,0.67116,0.67118,147000000.0
2006-10-26 16:27:00,0.67125,0.67129,0.67123,0.67125,237799999.0
2006-10-26 16:28:00,0.67129,0.6713,0.67122,0.67128,256899998.0
2006-10-26 16:29:00,0.6713,0.67131,0.67097,0.67114,218100000.0
2006-10-26 16:30:00,0.67128,0.67128,0.67122,0.67122,33500001.0
2006-10-26 16:31:00,0.67122,0.67125,0.67122,0.67123,56799999.0
2006-10-26 16:32:00,0.67122,0.67124,0.67117,0.67124,198000001.0
2006-10-26 16:33:00,0.67123,0.67127,0.67118,0.67118,66999999.0
2006-10-26 16:34:00,0.67112,0.67112,0.67103,0.67105,116900001.0
2006-10-26 16:35:00,0.67109,0.67115,0.67104,0.67114,103000002.0
2006-10-26 16:36:00,0.67116,0.67122,0.67114,0.67114,173499998.0
2006-10-26 16:37:00,0.67114,0.67123,0.67114,0.6712,76899999.0
2006-10-26 16:38:00,0.67125,0.67128,0.67122,0.67122,152800002.0
2006-10-26 16:39:00,0.67123,0.67126,0.67123,0.67126,134200000.0
2006-10-26 16:40:00,0.67125,0.67125,0.67117,0.67122,191200001.0
2006-10-26 16:41:00,0.6712,0.67126,0.6712,0.67122,159499997.0
2006-10-26 16:42:00,0.67118,0.67124,0.67117,0.67124,107100000.0
2006-10-26 16:43:00,0.6712,0.67125,0.6712,0.67125,126600001.0
2006-10-26 16:44:00,0.6712,0.67124,0.6712,0.6712,28500000.0
2006-10-26 16:45:00,0.67119,0.67123,0.67119,0.67123,203500000.0
2006-10-26 16:46:00,0.67126,0.67133,0.67124,0.67133,131500000.0
2006-10-26 16:47:00,0.67131,0.67131,0.67127,0.6713,69200000.0
2006-10-26 16:48:00,0.67132,0.67132,0.67122,0.67122,254200004.0
2006-10-26 16:49:00,0.67121,0.67126,0.6712,0.6712,166600000.0
2006-10-26 16:50:00,0.67123,0.67123,0.67114,0.67114,120800001.0
2006-10-26 16:51:00,0.67114,0.67114,0.67109,0.67112,141499997.0
2006-10-26 16:52:00,0.67112,0.67117,0.67106,0.67111,116900000.0
2006-10-26 16:53:00,0.67113,0.67114,0.67106,0.67114,122800000.0
2006-10-26 16:54:00,0.67115,0.67121,0.67115,0.67116,83299999.0
2006-10-26 16:55:00,0.67124,0.67125,0.67119,0.67122,128200000.0
2006-10-26 16:56:00,0.67113,0.67116,0.67112,0.67113,68399999.0
2006-10-26 16:57:00,0.67113,0.67119,0.67113,0.67118,151099996.0
2006-10-26 16:58:00,0.67113,0.67116,0.67111,0.67116,122600002.0
2006-10-26 16:59:00,0.67116,0.67122,0.67116,0.67117,126899999.0
2006-10-26 17:00:00,0.6711,0.6711,0.67099,0.67099,106699999.0
2006-10-26 17:01:00,0.67097,0.67104,0.67093,0.671,147799999.0
2006-10-26 17:02:00,0.671,0.67105,0.67099,0.67105,144300001.0
2006-10-26 17:03:00,0.67102,0.67102,0.67095,0.67095,161100000.0
2006-10-26 17:04:00,0.67101,0.67103,0.67094,0.67098,267199998.0
2006-10-26 17:05:00,0.67095,0.67104,0.67095,0.67097,159099998.0
2006-10-26 17:06:00,0.67089,0.67104,0.67089,0.67103,217600005.0
2006-10-26 17:07:00,0.67101,0.67101,0.67093,0.67093,207700006.0
2006-10-26 17:08:00,0.67093,0.67095,0.67092,0.67095,88700001.0
2006-10-26 17:09:00,0.67093,0.67096,0.67086,0.67092,236399998.0
2006-10-26 17:10:00,0.67099,0.67103,0.67094,0.67103,180700002.0
2006-10-26 17:11:00,0.67099,0.67099,0.67095,0.67095,157199999.0
2006-10-26 17:12:00,0.67097,0.67098,0.67097,0.67098,60600000.0
2006-10-26 17:13:00,0.67099,0.671,0.67089,0.67092,137500001.0
2006-10-26 17:14:00,0.67092,0.67092,0.67088,0.67088,132599996.0
2006-10-26 17:15:00,0.67088,0.6709,0.67084,0.67086,143100001.0
2006-10-26 17:16:00,0.6709,0.67094,0.67083,0.67083,124400002.0
2006-10-26 17:17:00,0.67082,0.67093,0.67082,0.6709,214699995.0
2006-10-26 17:18:00,0.6709,0.67093,0.67087,0.67092,110099997.0
2006-10-26 17:19:00,0.67095,0.67098,0.6709,0.6709,225799999.0
2006-10-26 17:20:00,0.67095,0.67095,0.67091,0.67091,109799998.0
2006-10-26 17:21:00,0.67095,0.67095,0.67087,0.6709,236999998.0
2006-10-26 17:22:00,0.67091,0.67097,0.67091,0.67093,164600003.0
2006-10-26 17:23:00,0.67093,0.67096,0.67089,0.6709,172900002.0
2006-10-26 17:24:00,0.67095,0.67098,0.6709,0.67093,139500001.0
2006-10-26 17:25:00,0.67091,0.67095,0.67087,0.67095,147399998.0
2006-10-26 17:26:00,0.67092,0.67097,0.67091,0.67092,118399998.0
2006-10-26 17:27:00,0.67094,0.67103,0.67094,0.671,71300000.0
2006-10-26 17:28:00,0.67103,0.67104,0.67098,0.67104,90000000.0
2006-10-26 17:29:00,0.67112,0.67113,0.67112,0.67113,70199996.0
2006-10-26 17:30:00,0.67124,0.67124,0.67115,0.67117,215100001.0
2006-10-26 17:31:00,0.67118,0.67118,0.67115,0.67115,47100002.0
2006-10-26 17:32:00,0.67115,0.67118,0.67113,0.67115,96700000.0
2006-10-26 17:33:00,0.6712,0.6712,0.67115,0.67115,11400000.0
2006-10-26 17:34:00,0.67117,0.67123,0.67117,0.67118,95800001.0
2006-10-26 17:35:00,0.67125,0.67125,0.6712,0.67125,171900002.0
2006-10-26 17:36:00,0.67124,0.67126,0.67122,0.67123,72600000.0
2006-10-26 17:37:00,0.67122,0.67123,0.67108,0.67108,148100003.0
2006-10-26 17:38:00,0.67107,0.67116,0.67107,0.6711,123300000.0
2006-10-26 17:39:00,0.67111,0.6712,0.67111,0.67117,216600000.0
2006-10-26 17:40:00,0.67117,0.6712,0.67116,0.67117,126799999.0
2006-10-26 17:41:00,0.67111,0.67118,0.67111,0.67117,104100001.0
2006-10-26 17:42:00,0.67116,0.6712,0.67111,0.67111,88499999.0
2006-10-26 17:43:00,0.67117,0.67118,0.67112,0.67113,122200001.0
2006-10-26 17:44:00,0.67112,0.67118,0.67112,0.67118,100000001.0
2006-10-26 17:45:00,0.67114,0.67114,0.67104,0.67107,154099997.0
2006-10-26 17:46:00,0.67108,0.67112,0.67108,0.67112,16700000.0
2006-10-26 17:47:00,0.6711,0.67111,0.67107,0.6711,125900002.0
2006-10-26 17:48:00,0.6711,0.6711,0.67098,0.67104,245300000.0
2006-10-26 17:49:00,0.67105,0.67105,0.67105,0.67105,135400002.0
2006-10-26 17:50:00,0.67096,0.67098,0.6709,0.67094,177699999.0
2006-10-26 17:51:00,0.67096,0.67101,0.67096,0.67101,51899998.0
2006-10-26 17:52:00,0.671,0.671,0.671,0.671,19900000.0
2006-10-26 17:53:00,0.67096,0.67097,0.67093,0.67093,63200002.0
2006-10-26 17:54:00,0.67094,0.67106,0.6709,0.67106,97200000.0
2006-10-26 17:55:00,0.67105,0.67105,0.67099,0.67104,64600001.0
2006-10-26 17:56:00,0.67104,0.67105,0.671,0.67102,177899999.0
2006-10-26 17:57:00,0.67103,0.67104,0.67097,0.67104,74799999.0
2006-10-26 17:58:00,0.67104,0.67104,0.67099,0.67101,100200001.0
2006-10-26 17:59:00,0.671,0.67106,0.67099,0.67102,163000004.0
2006-10-26 18:00:00,0.67103,0.67114,0.67102,0.67114,110000004.0
2006-10-26 18:01:00,0.67119,0.67124,0.67117,0.6712,1347999995.0
2006-10-26 18:02:00,0.67118,0.67126,0.67118,0.6712,1395899993.0
2006-10-26 18:03:00,0.6712,0.67129,0.67119,0.67125,1979199995.0
2006-10-26 18:04:00,0.67123,0.67131,0.67118,0.67131,682400001.0
2006-10-26 18:05:00,0.67128,0.67131,0.67124,0.67128,1317799995.0
2006-10-26 18:06:00,0.67128,0.67129,0.67121,0.67127,1533899996.0
2006-10-26 18:07:00,0.67129,0.67131,0.6712,0.67123,2055200001.0
2006-10-26 18:08:00,0.6712,0.6712,0.6711,0.6711,942700004.0
2006-10-26 18:09:00,0.67122,0.67125,0.6712,0.67123,942700004.0
2006-10-26 18:10:00,0.67126,0.67134,0.6712,0.6712,1204300001.0
2006-10-26 18:11:00,0.6712,0.67131,0.6712,0.67125,1121600000.0
2006-10-26 18:12:00,0.67124,0.67124,0.67115,0.67115,1030099991.0
2006-10-26 18:13:00,0.67122,0.67126,0.67119,0.67123,893699996.0
2006-10-26 18:14:00,0.67121,0.67124,0.67113,0.6712,1584800009.0
2006-10-26 18:15:00,0.67119,0.67127,0.67117,0.67122,2044299999.0
2006-10-26 18:16:00,0.67125,0.67125,0.67119,0.67122,942699999.0
2006-10-26 18:17:00,0.67121,0.67124,0.67114,0.67121,752800000.0
2006-10-26 18:18:00,0.67121,0.67123,0.67115,0.67117,821300000.0
2006-10-26 18:19:00,0.67115,0.67118,0.67107,0.67113,792899995.0
2006-10-26 18:20:00,0.67116,0.67125,0.67116,0.67123,702799988.0
2006-10-26 18:21:00,0.67123,0.67144,0.67123,0.67142,1103700004.0
2006-10-26 18:22:00,0.67145,0.67145,0.67128,0.67143,908600009.0
2006-10-26 18:23:00,0.67141,0.67148,0.67139,0.67148,1361200006.0
2006-10-26 18:24:00,0.6714,0.67144,0.67133,0.67133,1023799997.0
2006-10-26 18:25:00,0.67133,0.67142,0.67133,0.6714,675599997.0
2006-10-26 18:26:00,0.6714,0.67146,0.67137,0.67145,998599997.0
2006-10-26 18:27:00,0.67146,0.67153,0.67144,0.67152,668200005.0
2006-10-26 18:28:00,0.67151,0.67156,0.67143,0.67156,626800007.0
2006-10-26 18:29:00,0.67155,0.67161,0.67146,0.67154,851199996.0
2006-10-26 18:30:00,0.67155,0.67163,0.67155,0.6716,799599995.0
2006-10-26 18:31:00,0.67154,0.67159,0.67148,0.67153,608700014.0
2006-10-26 18:32:00,0.67154,0.67158,0.67143,0.67145,624499992.0
2006-10-26 18:33:00,0.67148,0.67154,0.67146,0.67154,898500009.0
2006-10-26 18:34:00,0.67153,0.67153,0.67141,0.67151,1057499996.0
2006-10-26 18:35:00,0.67152,0.67153,0.67145,0.67151,568500001.0
2006-10-26 18:36:00,0.6715,0.67155,0.6715,0.67155,121800001.0
2006-10-26 18:37:00,0.67153,0.67155,0.6715,0.67155,349699998.0
2006-10-26 18:38:00,0.67153,0.67155,0.67152,0.67152,309600002.0
2006-10-26 18:39:00,0.67155,0.67155,0.67152,0.67153,408900004.0
2006-10-26 18:40:00,0.67152,0.67152,0.67141,0.6715,414499996.0
2006-10-26 18:41:00,0.67151,0.67156,0.67144,0.6715,582200001.0
2006-10-26 18:42:00,0.67148,0.67154,0.67143,0.67146,567899992.0
2006-10-26 18:43:00,0.67151,0.67152,0.67143,0.67143,218300002.0
2006-10-26 18:44:00,0.67143,0.67143,0.67127,0.67132,823399994.0
2006-10-26 18:45:00,0.67131,0.67133,0.6712,0.67126,426799999.0
2006-10-26 18:46:00,0.6713,0.67134,0.6713,0.67134,161700000.0
2006-10-26 18:47:00,0.67136,0.67136,0.67128,0.67134,161100003.0
2006-10-26 18:48:00,0.67131,0.67131,0.67115,0.67117,293300001.0
2006-10-26 18:49:00,0.67107,0.67112,0.67102,0.67109,160600002.0
2006-10-26 18:50:00,0.67106,0.67106,0.67101,0.67101,124799998.0
2006-10-26 18:51:00,0.67099,0.67102,0.67097,0.671,323999994.0
2006-10-26 18:52:00,0.671,0.67105,0.67082,0.67082,375800005.0
2006-10-26 18:53:00,0.67083,0.67098,0.67083,0.67092,548099999.0
2006-10-26 18:54:00,0.67098,0.671,0.67094,0.67095,169099996.0
2006-10-26 18:55:00,0.67091,0.67092,0.67078,0.67087,545500004.0
2006-10-26 18:56:00,0.67088,0.67101,0.67088,0.67098,253299998.0
2006-10-26 18:57:00,0.671,0.67102,0.67097,0.67098,348800005.0
2006-10-26 18:58:00,0.67099,0.67106,0.67099,0.67102,780500006.0
2006-10-26 18:59:00,0.671,0.67106,0.67097,0.67099,685100007.0
2006-10-26 19:00:00,0.671,0.67108,0.67099,0.67108,415400001.0
2006-10-26 19:01:00,0.67109,0.67114,0.67108,0.67114,75200002.0
2006-10-26 19:02:00,0.67116,0.67124,0.67115,0.67124,604700010.0
2006-10-26 19:03:00,0.67123,0.67136,0.67123,0.67131,488000000.0
2006-10-26 19:04:00,0.67132,0.67132,0.67124,0.67125,260599997.0
2006-10-26 19:05:00,0.67125,0.67129,0.67118,0.67129,554400004.0
2006-10-26 19:06:00,0.67122,0.67133,0.67122,0.67127,768400011.0
2006-10-26 19:07:00,0.67131,0.67131,0.67121,0.67122,339600002.0
2006-10-26 19:08:00,0.67128,0.67131,0.67116,0.67125,919100004.0
2006-10-26 19:09:00,0.67125,0.67135,0.67124,0.67135,696400001.0
2006-10-26 19:10:00,0.67136,0.67136,0.67126,0.6713,238100000.0
2006-10-26 19:11:00,0.67127,0.67135,0.67125,0.67135,162400002.0
2006-10-26 19:12:00,0.67135,0.67137,0.67129,0.67129,298999998.0
2006-10-26 19:13:00,0.67125,0.67133,0.67125,0.67125,466799997.0
2006-10-26 19:14:00,0.67125,0.67132,0.67123,0.67132,400299998.0
2006-10-26 19:15:00,0.67133,0.67134,0.67123,0.6713,528299999.0
2006-10-26 19:16:00,0.67134,0.67135,0.67132,0.67135,201199999.0
2006-10-26 19:17:00,0.67134,0.67134,0.6713,0.6713,300500002.0
2006-10-26 19:18:00,0.67133,0.67142,0.67133,0.67138,437399996.0
2006-10-26 19:19:00,0.67135,0.67138,0.67132,0.67135,303300002.0
2006-10-26 19:20:00,0.6713,0.67133,0.67124,0.67131,256499998.0
2006-10-26 19:21:00,0.67132,0.67134,0.67125,0.67131,235200002.0
2006-10-26 19:22:00,0.67135,0.67138,0.67132,0.67135,272000002.0
2006-10-26 19:23:00,0.67131,0.67135,0.67125,0.67133,377600005.0
2006-10-26 19:24:00,0.67134,0.67136,0.6713,0.6713,124600002.0
2006-10-26 19:25:00,0.67128,0.67132,0.67122,0.67127,130999998.0
2006-10-26 19:26:00,0.67128,0.67131,0.67123,0.67123,510599998.0
2006-10-26 19:27:00,0.67122,0.67126,0.67118,0.6712,823700007.0
2006-10-26 19:28:00,0.67119,0.67127,0.67119,0.67127,270099996.0
2006-10-26 19:29:00,0.67125,0.67125,0.6712,0.67125,401600000.0
2006-10-26 19:30:00,0.67123,0.67124,0.67117,0.67122,639099993.0
2006-10-26 19:31:00,0.67122,0.67129,0.67121,0.67128,786299993.0
2006-10-26 19:32:00,0.67132,0.67132,0.67125,0.67127,552100008.0
2006-10-26 19:33:00,0.67123,0.67129,0.67123,0.67125,368699998.0
2006-10-26 19:34:00,0.67124,0.67129,0.67123,0.67125,416699999.0
2006-10-26 19:35:00,0.67125,0.6713,0.67124,0.67125,510499996.0
2006-10-26 19:36:00,0.67126,0.67126,0.67114,0.67123,544800003.0
2006-10-26 19:37:00,0.67125,0.67128,0.67122,0.67125,399300006.0
2006-10-26 19:38:00,0.67124,0.6713,0.67119,0.67123,317199994.0
2006-10-26 19:39:00,0.67119,0.67128,0.67113,0.67128,787699989.0
2006-10-26 19:40:00,0.67125,0.67131,0.67123,0.67127,520600002.0
2006-10-26 19:41:00,0.67126,0.67131,0.67123,0.67128,717799996.0
2006-10-26 19:42:00,0.67126,0.67126,0.67119,0.67125,272300004.0
2006-10-26 19:43:00,0.67127,0.67133,0.67127,0.67133,147600000.0
2006-10-26 19:44:00,0.67135,0.67135,0.67126,0.67127,396799996.0
2006-10-26 19:45:00,0.6713,0.67133,0.67124,0.67127,382099998.0
2006-10-26 19:46:00,0.67128,0.67133,0.67127,0.67133,197000003.0
2006-10-26 19:47:00,0.67135,0.67141,0.67133,0.67141,121200001.0
2006-10-26 19:48:00,0.67139,0.67144,0.67139,0.67144,107200001.0
2006-10-26 19:49:00,0.6714,0.67142,0.67137,0.67138,293299999.0
2006-10-26 19:50:00,0.67134,0.67134,0.67128,0.6713,341899999.0
2006-10-26 19:51:00,0.6713,0.67135,0.67126,0.67131,377200004.0
2006-10-26 19:52:00,0.6713,0.67135,0.6713,0.67135,380099990.0
2006-10-26 19:53:00,0.67134,0.67135,0.67133,0.67135,177799998.0
2006-10-26 19:54:00,0.67135,0.67135,0.6713,0.67135,115599999.0
2006-10-26 19:55:00,0.67136,0.67136,0.67131,0.67133,55300001.0
2006-10-26 19:56:00,0.67135,0.67135,0.67135,0.67135,125600002.0
2006-10-26 19:57:00,0.67135,0.67135,0.6713,0.67133,754500008.0
2006-10-26 19:58:00,0.67132,0.67135,0.6713,0.67132,229699995.0
2006-10-26 19:59:00,0.67132,0.67136,0.6713,0.67132,515300000.0
2006-10-26 20:00:00,0.67138,0.67138,0.67135,0.67137,241799997.0
2006-10-26 20:01:00,0.67137,0.67138,0.67135,0.67137,290700002.0
2006-10-26 20:02:00,0.67137,0.67138,0.67132,0.67132,246699997.0
2006-10-26 20:03:00,0.67135,0.67135,0.67132,0.67135,307699994.0
2006-10-26 20:04:00,0.67135,0.67135,0.67135,0.67135,99200000.0
2006-10-26 20:05:00,0.67134,0.67134,0.67126,0.67127,223900001.0
2006-10-26 20:06:00,0.67123,0.67131,0.67123,0.67127,226000004.0
2006-10-26 20:07:00,0.67125,0.67135,0.67125,0.67132,144400002.0
2006-10-26 20:08:00,0.67134,0.67136,0.67128,0.6713,645100006.0
2006-10-26 20:09:00,0.67128,0.67137,0.67128,0.67132,152000002.0
2006-10-26 20:10:00,0.67128,0.67128,0.6712,0.67124,200300000.0
2006-10-26 20:11:00,0.67124,0.67132,0.67123,0.67125,343100002.0
2006-10-26 20:12:00,0.67125,0.67128,0.67117,0.67125,1128199996.0
2006-10-26 20:13:00,0.67123,0.67131,0.67116,0.67131,411800000.0
2006-10-26 20:14:00,0.67133,0.67133,0.67125,0.67125,316200002.0
2006-10-26 20:15:00,0.67126,0.67131,0.67123,0.67123,960900004.0
2006-10-26 20:16:00,0.67121,0.67121,0.67114,0.67115,466000001.0
2006-10-26 20:17:00,0.67115,0.67122,0.67115,0.67122,94200002.0
2006-10-26 20:18:00,0.67122,0.67122,0.67112,0.6712,249799995.0
2006-10-26 20:19:00,0.67121,0.67122,0.67111,0.67117,479100003.0
2006-10-26 20:20:00,0.67123,0.67125,0.6712,0.67123,505700001.0
2006-10-26 20:21:00,0.67122,0.67125,0.67122,0.67125,70400000.0
2006-10-26 20:22:00,0.67123,0.67125,0.6712,0.67125,149799998.0
2006-10-26 20:23:00,0.67125,0.67128,0.67125,0.67125,400599995.0
2006-10-26 20:24:00,0.6712,0.67125,0.6712,0.6712,270900001.0
2006-10-26 20:25:00,0.6712,0.67126,0.67118,0.67118,563199997.0
2006-10-26 20:26:00,0.67119,0.67124,0.67116,0.67124,642999997.0
2006-10-26 20:27:00,0.67123,0.67128,0.67118,0.67124,536199998.0
2006-10-26 20:28:00,0.67127,0.67127,0.67118,0.67123,483400004.0
2006-10-26 20:29:00,0.67126,0.67126,0.67115,0.6712,469399999.0
2006-10-26 20:30:00,0.67123,0.67129,0.6712,0.67125,1521300002.0
2006-10-26 20:31:00,0.67125,0.67128,0.67118,0.6712,1037199988.0
2006-10-26 20:32:00,0.67123,0.67128,0.6712,0.67125,1392200000.0
2006-10-26 20:33:00,0.67125,0.67128,0.67125,0.67125,383600002.0
2006-10-26 20:34:00,0.67121,0.67124,0.67119,0.67121,501199995.0
2006-10-26 20:35:00,0.67126,0.67133,0.67126,0.67128,374000006.0
2006-10-26 20:36:00,0.67125,0.67129,0.67117,0.67129,448199996.0
2006-10-26 20:37:00,0.67132,0.67143,0.67131,0.67132,774999999.0
2006-10-26 20:38:00,0.6713,0.67138,0.6713,0.6713,902299997.0
2006-10-26 20:39:00,0.67129,0.6713,0.67122,0.67122,376399998.0
2006-10-26 20:40:00,0.6713,0.67135,0.6713,0.67132,577400006.0
2006-10-26 20:41:00,0.67128,0.67132,0.67123,0.67132,318899999.0
2006-10-26 20:42:00,0.6713,0.67133,0.67128,0.67133,81300000.0
2006-10-26 20:43:00,0.6713,0.67138,0.6713,0.67132,531500001.0
2006-10-26 20:44:00,0.67133,0.67133,0.67122,0.67128,1081499998.0
2006-10-26 20:45:00,0.6713,0.6713,0.67122,0.6713,397299999.0
2006-10-26 20:46:00,0.67137,0.67137,0.6713,0.67132,175499997.0
2006-10-26 20:47:00,0.67132,0.67138,0.6713,0.67132,606299998.0
2006-10-26 20:48:00,0.6713,0.67138,0.67128,0.6713,879000000.0
2006-10-26 20:49:00,0.67131,0.67134,0.67127,0.67134,203800003.0
2006-10-26 20:50:00,0.67133,0.67133,0.67122,0.67123,1355399998.0
2006-10-26 20:51:00,0.67123,0.67133,0.67122,0.67132,594299995.0
2006-10-26 20:52:00,0.67135,0.67138,0.6713,0.67132,568600000.0
2006-10-26 20:53:00,0.67133,0.67133,0.67122,0.67124,875399998.0
2006-10-26 20:54:00,0.67127,0.67133,0.67122,0.67133,536699993.0
2006-10-26 20:55:00,0.67125,0.67125,0.6712,0.67123,382899998.0
2006-10-26 20:56:00,0.67123,0.67125,0.67114,0.6712,1079500006.0
2006-10-26 20:57:00,0.67117,0.67122,0.67117,0.6712,1258699996.0
2006-10-26 20:58:00,0.67119,0.67124,0.67115,0.67115,724699995.0
2006-10-26 20:59:00,0.67122,0.67128,0.67119,0.6712,1492799998.0
2006-10-26 21:00:00,0.67122,0.67122,0.67113,0.67114,1669199994.0
2006-10-26 21:01:00,0.67118,0.67126,0.67116,0.67118,1145800009.0
2006-10-26 21:02:00,0.67115,0.67115,0.6711,0.67112,620700002.0
2006-10-26 21:03:00,0.67112,0.67123,0.67112,0.67113,793000003.0
2006-10-26 21:04:00,0.67109,0.6712,0.67109,0.6712,549399999.0
2006-10-26 21:05:00,0.67117,0.67124,0.67112,0.67118,547199995.0
2006-10-26 21:06:00,0.67117,0.67117,0.67108,0.6711,525499997.0
2006-10-26 21:07:00,0.67111,0.67115,0.67111,0.67112,139600001.0
2006-10-26 21:08:00,0.67112,0.67113,0.67102,0.67104,170599997.0
2006-10-26 21:09:00,0.67107,0.67119,0.67106,0.67119,350000000.0
2006-10-26 21:10:00,0.67119,0.67119,0.6711,0.6711,206299997.0
2006-10-26 21:11:00,0.67112,0.6712,0.67112,0.6712,213299997.0
2006-10-26 21:12:00,0.67118,0.67122,0.67117,0.67117,72500000.0
2006-10-26 21:13:00,0.67115,0.67118,0.67112,0.67112,331300000.0
2006-10-26 21:14:00,0.67116,0.67124,0.67114,0.67117,598600000.0
2006-10-26 21:15:00,0.67118,0.6712,0.67114,0.67116,387900000.0
2006-10-26 21:16:00,0.67113,0.67125,0.67113,0.67125,431299999.0
2006-10-26 21:17:00,0.67123,0.67134,0.6711,0.67129,213500000.0
2006-10-26 21:18:00,0.67124,0.67125,0.6712,0.67125,193599999.0
2006-10-26 21:19:00,0.67124,0.67133,0.67123,0.67125,392900005.0
2006-10-26 21:20:00,0.67127,0.67136,0.67126,0.6713,1050699988.0
2006-10-26 21:21:00,0.67133,0.67133,0.67126,0.67131,280800001.0
2006-10-26 21:22:00,0.67134,0.67134,0.67127,0.67129,598600002.0
2006-10-26 21:23:00,0.67127,0.67131,0.67127,0.67127,148499997.0
2006-10-26 21:24:00,0.67129,0.67129,0.67122,0.67124,161100000.0
2006-10-26 21:25:00,0.67127,0.6713,0.67118,0.67127,206899999.0
2006-10-26 21:26:00,0.67128,0.67129,0.67125,0.67129,130199997.0
2006-10-26 21:27:00,0.67129,0.6713,0.67126,0.6713,171700001.0
2006-10-26 21:28:00,0.67129,0.67129,0.67119,0.67126,177700003.0
2006-10-26 21:29:00,0.67128,0.67128,0.67122,0.67122,125400002.0
2006-10-26 21:30:00,0.6712,0.67123,0.6712,0.67123,123600000.0
2006-10-26 21:31:00,0.67123,0.67125,0.6712,0.67123,290899998.0
2006-10-26 21:32:00,0.67123,0.67127,0.67119,0.67121,733600008.0
2006-10-26 21:33:00,0.67119,0.67125,0.6711,0.67112,446500004.0
2006-10-26 21:34:00,0.67112,0.67115,0.67112,0.67112,576299995.0
2006-10-26 21:35:00,0.67115,0.67115,0.6711,0.67113,277399996.0
2006-10-26 21:36:00,0.67113,0.67115,0.6711,0.6711,141800001.0
2006-10-26 21:37:00,0.67114,0.67114,0.67106,0.67113,306100004.0
2006-10-26 21:38:00,0.6711,0.67113,0.67104,0.67107,160100000.0
2006-10-26 21:39:00,0.67099,0.67114,0.67099,0.67114,31200000.0
2006-10-26 21:40:00,0.67112,0.67118,0.67112,0.67112,183500002.0
2006-10-26 21:41:00,0.67113,0.67114,0.6711,0.67111,38200000.0
2006-10-26 21:42:00,0.67107,0.67113,0.67105,0.67113,116500001.0
2006-10-26 21:43:00,0.67111,0.67114,0.67102,0.67107,314199997.0
2006-10-26 21:44:00,0.67108,0.6711,0.67105,0.67105,473199999.0
2006-10-26 21:45:00,0.67104,0.67104,0.67102,0.67104,54700002.0
2006-10-26 21:46:00,0.67104,0.67107,0.67098,0.67105,401900002.0
2006-10-26 21:47:00,0.67103,0.67104,0.67098,0.67104,317000001.0
2006-10-26 21:48:00,0.67105,0.67105,0.671,0.67102,140599997.0
2006-10-26 21:49:00,0.67102,0.67105,0.67101,0.67105,174200001.0
2006-10-26 21:50:00,0.67102,0.67103,0.67094,0.67097,177600005.0
2006-10-26 21:51:00,0.67097,0.67102,0.67097,0.67101,182400000.0
2006-10-26 21:52:00,0.67099,0.67102,0.67091,0.67091,92499999.0
2006-10-26 21:53:00,0.67097,0.67101,0.67096,0.671,99099999.0
2006-10-26 21:54:00,0.67102,0.67102,0.67093,0.67101,406399992.0
2006-10-26 21:55:00,0.67101,0.67101,0.67088,0.67088,120100000.0
2006-10-26 21:56:00,0.67089,0.67092,0.67089,0.6709,124900001.0
2006-10-26 21:57:00,0.67092,0.67094,0.67087,0.67092,504500003.0
2006-10-26 21:58:00,0.67094,0.67098,0.67094,0.67094,129400000.0
2006-10-26 21:59:00,0.6709,0.67095,0.67087,0.67095,407900000.0
2006-10-26 22:00:00,0.67095,0.67095,0.67087,0.67088,298100004.0
2006-10-26 22:01:00,0.67089,0.67094,0.67087,0.67088,283500001.0
2006-10-26 22:02:00,0.67085,0.67095,0.67085,0.67089,421100000.0
2006-10-26 22:03:00,0.67088,0.6709,0.67083,0.67085,480100005.0
2006-10-26 22:04:00,0.67083,0.67091,0.67077,0.67091,465199995.0
2006-10-26 22:05:00,0.6709,0.67095,0.67085,0.67085,99500000.0
2006-10-26 22:06:00,0.67087,0.67089,0.67081,0.67083,177400001.0
2006-10-26 22:07:00,0.6708,0.67085,0.6708,0.67085,139300002.0
2006-10-26 22:08:00,0.67083,0.67085,0.6708,0.6708,287599999.0
2006-10-26 22:09:00,0.67082,0.67085,0.67082,0.67085,176900002.0
2006-10-26 22:10:00,0.67082,0.67088,0.6708,0.67083,125699999.0
2006-10-26 22:11:00,0.67085,0.67085,0.67082,0.67082,71499999.0
2006-10-26 22:12:00,0.67084,0.67093,0.67084,0.67091,424700005.0
2006-10-26 22:13:00,0.67092,0.67092,0.67092,0.67092,165099999.0
2006-10-26 22:14:00,0.67092,0.67095,0.67092,0.67095,19300000.0
2006-10-26 22:15:00,0.6709,0.67101,0.6709,0.671,569699995.0
2006-10-26 22:16:00,0.67099,0.671,0.67088,0.671,422799997.0
2006-10-26 22:17:00,0.67102,0.67102,0.67095,0.67098,135800003.0
2006-10-26 22:18:00,0.67105,0.67105,0.67105,0.67105,15100000.0
2006-10-26 22:19:00,0.67107,0.6711,0.67079,0.67082,178700001.0
2006-10-26 22:20:00,0.67102,0.67102,0.67097,0.67102,99100002.0
2006-10-26 22:21:00,0.67101,0.67102,0.67095,0.67095,373600005.0
2006-10-26 22:22:00,0.67098,0.67102,0.67097,0.671,484799998.0
2006-10-26 22:23:00,0.67098,0.67108,0.67098,0.67098,440000000.0
2006-10-26 22:24:00,0.671,0.67105,0.67098,0.67102,212600002.0
2006-10-26 22:25:00,0.67087,0.67115,0.67079,0.67115,167000002.0
2006-10-26 22:26:00,0.67102,0.67104,0.67097,0.67097,388599997.0
2006-10-26 22:27:00,0.67098,0.671,0.67098,0.67098,64400000.0
2006-10-26 22:28:00,0.671,0.67104,0.671,0.671,123800002.0
2006-10-26 22:29:00,0.67104,0.67104,0.67095,0.67095,376400007.0
2006-10-26 22:30:00,0.67098,0.67103,0.67098,0.671,88800001.0
2006-10-26 22:31:00,0.67103,0.67106,0.67099,0.67106,81099998.0
2006-10-26 22:32:00,0.67113,0.67113,0.6711,0.6711,275599999.0
2006-10-26 22:33:00,0.6711,0.67113,0.6711,0.67113,236900004.0
2006-10-26 22:34:00,0.67113,0.67113,0.6711,0.6711,298200005.0
2006-10-26 22:35:00,0.6711,0.67113,0.67105,0.67113,206800001.0
2006-10-26 22:36:00,0.67114,0.67115,0.6711,0.67115,110999999.0
2006-10-26 22:37:00,0.67113,0.67113,0.67105,0.67105,214400003.0
2006-10-26 22:38:00,0.67106,0.67106,0.67103,0.67103,50200000.0
2006-10-26 22:39:00,0.67102,0.67107,0.67102,0.67107,267300002.0
2006-10-26 22:40:00,0.67105,0.67107,0.67103,0.67105,396900004.0
2006-10-26 22:41:00,0.67105,0.67113,0.67105,0.67113,172699999.0
2006-10-26 22:42:00,0.67106,0.67114,0.67106,0.67106,299100006.0
2006-10-26 22:43:00,0.67107,0.67107,0.67107,0.67107,48199999.0
2006-10-26 22:44:00,0.67111,0.67115,0.67109,0.67115,101099998.0
2006-10-26 22:45:00,0.67115,0.67115,0.671,0.67112,235500004.0
2006-10-26 22:46:00,0.67115,0.67118,0.67115,0.67115,52500000.0
2006-10-26 22:47:00,0.67116,0.67116,0.67109,0.67109,99800000.0
2006-10-26 22:48:00,0.6711,0.67118,0.67104,0.67104,288400003.0
2006-10-26 22:49:00,0.67117,0.67121,0.67111,0.67111,180299994.0
2006-10-26 22:50:00,0.67118,0.67124,0.67118,0.67121,120499998.0
2006-10-26 22:51:00,0.67123,0.67123,0.6712,0.67123,78499999.0
2006-10-26 22:52:00,0.67121,0.67121,0.67118,0.67119,103000001.0
2006-10-26 22:53:00,0.6712,0.67123,0.67113,0.67115,142400000.0
2006-10-26 22:54:00,0.67112,0.67116,0.6711,0.67113,181799998.0
2006-10-26 22:55:00,0.67115,0.67121,0.67115,0.67118,136599999.0
2006-10-26 22:56:00,0.67117,0.67118,0.67112,0.67112,98100003.0
2006-10-26 22:57:00,0.67107,0.6712,0.67107,0.6712,137999998.0
2006-10-26 22:58:00,0.67118,0.67125,0.67114,0.6712,600199997.0
2006-10-26 22:59:00,0.67113,0.67113,0.67096,0.67096,458300002.0
2006-10-26 23:00:00,0.67059,0.67095,0.67016,0.67095,246700003.0
2006-10-26 23:01:00,0.67119,0.67119,0.6703,0.67099,154499998.0
2006-10-26 23:02:00,0.67098,0.67101,0.67092,0.67101,245399999.0
2006-10-26 23:03:00,0.67105,0.67105,0.67102,0.67105,41500000.0
2006-10-26 23:04:00,0.67107,0.67107,0.67103,0.67106,26000000.0
2006-10-26 23:05:00,0.67109,0.6711,0.67105,0.6711,56000000.0
2006-10-26 23:06:00,0.67115,0.67118,0.67113,0.67115,166700004.0
2006-10-26 23:07:00,0.67108,0.67115,0.67108,0.67115,122799998.0
2006-10-26 23:08:00,0.6711,0.67115,0.6711,0.67112,110100004.0
2006-10-26 23:09:00,0.67114,0.67114,0.67102,0.67107,254800006.0
2006-10-26 23:10:00,0.67105,0.67113,0.67105,0.67113,128200001.0
2006-10-26 23:11:00,0.67118,0.67118,0.6711,0.67112,239699998.0
2006-10-26 23:12:00,0.67112,0.67118,0.6711,0.67118,86900001.0
2006-10-26 23:13:00,0.6711,0.67113,0.67107,0.67113,57399999.0
2006-10-26 23:14:00,0.67113,0.67118,0.6711,0.67112,134800000.0
2006-10-26 23:15:00,0.67113,0.67118,0.67112,0.67115,98800000.0
2006-10-26 23:16:00,0.67105,0.67118,0.671,0.67106,120400000.0
2006-10-26 23:17:00,0.67115,0.67115,0.67108,0.67115,182700002.0
2006-10-26 23:18:00,0.6711,0.6711,0.67108,0.67108,45500000.0
2006-10-26 23:19:00,0.67107,0.67109,0.67106,0.67106,61699998.0
2006-10-26 23:20:00,0.67113,0.67113,0.67094,0.67111,219499998.0
2006-10-26 23:21:00,0.67111,0.67111,0.67102,0.67102,126400000.0
2006-10-26 23:22:00,0.67108,0.67108,0.67108,0.67108,68000000.0
2006-10-26 23:23:00,0.67104,0.67104,0.67092,0.671,219100001.0
2006-10-26 23:24:00,0.67109,0.67114,0.67096,0.67104,95200000.0
2006-10-26 23:25:00,0.671,0.67107,0.67098,0.67107,185500006.0
2006-10-26 23:26:00,0.67106,0.67113,0.67103,0.67113,129600001.0
2006-10-26 23:27:00,0.67081,0.67116,0.67081,0.67102,203599993.0
2006-10-26 23:28:00,0.67116,0.67116,0.67112,0.67112,10100000.0
2006-10-26 23:29:00,0.67109,0.67118,0.67109,0.6711,76300000.0
2006-10-26 23:30:00,0.67112,0.67115,0.671,0.671,86499999.0
2006-10-26 23:31:00,0.67098,0.67107,0.67095,0.67107,233799996.0
2006-10-26 23:32:00,0.67105,0.67105,0.67095,0.67096,110999997.0
2006-10-26 23:33:00,0.671,0.67104,0.67097,0.67104,166200006.0
2006-10-26 23:34:00,0.67107,0.67112,0.67104,0.6711,127799999.0
2006-10-26 23:35:00,0.67113,0.67113,0.67104,0.67106,165699996.0
2006-10-26 23:36:00,0.67102,0.67102,0.671,0.671,51999999.0
2006-10-26 23:37:00,0.67099,0.67103,0.67097,0.67101,101399998.0
2006-10-26 23:38:00,0.67098,0.67104,0.67096,0.67102,204300004.0
2006-10-26 23:39:00,0.67102,0.67103,0.67095,0.67102,104499999.0
2006-10-26 23:40:00,0.67105,0.67105,0.67103,0.67103,32700001.0
2006-10-26 23:41:00,0.67103,0.67103,0.67092,0.67092,68200002.0
2006-10-26 23:42:00,0.67094,0.67107,0.67094,0.67105,116700001.0
2006-10-26 23:43:00,0.67112,0.67114,0.67105,0.67105,75000000.0
2006-10-26 23:44:00,0.671,0.671,0.67094,0.67095,79900002.0
2006-10-26 23:45:00,0.67097,0.6711,0.67097,0.6711,66300000.0
2006-10-26 23:46:00,0.67113,0.67116,0.6711,0.67115,71199998.0
2006-10-26 23:47:00,0.67119,0.67123,0.67114,0.67116,147999998.0
2006-10-26 23:48:00,0.67132,0.67141,0.67132,0.67133,186900006.0
2006-10-26 23:49:00,0.6713,0.67133,0.6713,0.67133,40899998.0
2006-10-26 23:50:00,0.6713,0.6713,0.67126,0.67127,19900000.0
2006-10-26 23:51:00,0.6712,0.67125,0.6712,0.67125,1600000.0
2006-10-26 23:52:00,0.67111,0.67111,0.67103,0.67106,152200001.0
2006-10-26 23:53:00,0.67107,0.67115,0.67107,0.67111,153400001.0
2006-10-26 23:54:00,0.67122,0.67124,0.67093,0.67111,132000000.0
2006-10-26 23:55:00,0.67113,0.67113,0.67105,0.67113,131000003.0
2006-10-26 23:56:00,0.67113,0.67115,0.6711,0.67112,160300001.0
2006-10-26 23:57:00,0.67108,0.6712,0.67108,0.67112,111999999.0
2006-10-26 23:58:00,0.67112,0.67112,0.67088,0.67088,64900001.0
2006-10-26 23:59:00,0.6712,0.6712,0.67116,0.67119,29400000.0
2006-10-27 00:00:00,0.67118,0.67122,0.67111,0.67111,142800001.0
2006-10-27 00:01:00,0.67115,0.67124,0.67113,0.67124,115499997.0
2006-10-27 00:02:00,0.6712,0.6712,0.6711,0.6711,72000000.0
2006-10-27 00:03:00,0.6711,0.67123,0.6711,0.6712,124600001.0
2006-10-27 00:04:00,0.67122,0.67123,0.67116,0.67117,200700000.0
2006-10-27 00:05:00,0.6711,0.67113,0.67107,0.67113,46200001.0
2006-10-27 00:06:00,0.67112,0.67122,0.67105,0.67122,165400001.0
2006-10-27 00:07:00,0.6711,0.6711,0.67102,0.67102,118800001.0
2006-10-27 00:08:00,0.67108,0.6712,0.67108,0.67116,162499997.0
2006-10-27 00:09:00,0.67116,0.67116,0.67104,0.67106,118799998.0
2006-10-27 00:10:00,0.67112,0.67122,0.67112,0.67119,124399999.0
2006-10-27 00:11:00,0.67123,0.67123,0.6711,0.6711,23500000.0
2006-10-27 00:12:00,0.6711,0.6711,0.6711,0.6711,43000000.0
2006-10-27 00:13:00,0.67112,0.67115,0.67112,0.67115,120499996.0
2006-10-27 00:14:00,0.67113,0.67113,0.67112,0.67112,18900000.0
2006-10-27 00:15:00,0.67118,0.67118,0.67112,0.67115,73100001.0
2006-10-27 00:16:00,0.67114,0.67124,0.67114,0.67124,95400001.0
2006-10-27 00:17:00,0.67114,0.6712,0.67104,0.6712,186599998.0
2006-10-27 00:18:00,0.6712,0.67124,0.67119,0.67124,82800000.0
2006-10-27 00:19:00,0.67126,0.67136,0.67124,0.67124,178299998.0
2006-10-27 00:20:00,0.67122,0.67125,0.67122,0.67125,58900000.0
2006-10-27 00:21:00,0.67125,0.67125,0.67122,0.67122,68700002.0
2006-10-27 00:22:00,0.67122,0.67128,0.6712,0.67128,63000000.0
2006-10-27 00:23:00,0.67125,0.67125,0.67123,0.67123,47799999.0
2006-10-27 00:24:00,0.67125,0.67125,0.6712,0.67122,199499997.0
2006-10-27 00:25:00,0.67122,0.67125,0.6712,0.6712,53499998.0
2006-10-27 00:26:00,0.67126,0.67133,0.67125,0.67133,173200002.0
2006-10-27 00:27:00,0.67135,0.67135,0.67118,0.67124,73800001.0
2006-10-27 00:28:00,0.67125,0.67125,0.67122,0.67122,59100001.0
2006-10-27 00:29:00,0.67123,0.67123,0.67112,0.67112,182799998.0
2006-10-27 00:30:00,0.6712,0.67121,0.67115,0.67121,38200000.0
2006-10-27 00:31:00,0.67123,0.67123,0.67118,0.67123,148299999.0
2006-10-27 00:32:00,0.67123,0.67123,0.67116,0.67121,84500002.0
2006-10-27 00:33:00,0.67115,0.67122,0.67114,0.67122,27600000.0
2006-10-27 00:34:00,0.6712,0.67126,0.6712,0.67125,148500000.0
2006-10-27 00:35:00,0.6712,0.6713,0.6712,0.6713,160300004.0
2006-10-27 00:36:00,0.67118,0.67124,0.67116,0.67124,243199994.0
2006-10-27 00:37:00,0.67124,0.67124,0.67118,0.67121,163899998.0
2006-10-27 00:38:00,0.67122,0.67122,0.67122,0.67122,7200000.0
2006-10-27 00:39:00,0.67123,0.67132,0.67123,0.67132,88700001.0
2006-10-27 00:40:00,0.67133,0.67133,0.67121,0.67121,192699999.0
2006-10-27 00:41:00,0.6712,0.67128,0.6712,0.67125,213000002.0
2006-10-27 00:42:00,0.67118,0.67118,0.67116,0.67116,52799999.0
2006-10-27 00:43:00,0.67114,0.67114,0.67107,0.67111,128200001.0
2006-10-27 00:44:00,0.67125,0.67137,0.67125,0.67126,148300003.0
2006-10-27 00:45:00,0.6712,0.67133,0.67115,0.67133,113299997.0
2006-10-27 00:46:00,0.67138,0.67138,0.67131,0.67134,113200002.0
2006-10-27 00:47:00,0.6713,0.6713,0.67119,0.6712,178500000.0
2006-10-27 00:48:00,0.67121,0.67122,0.67119,0.67122,145999999.0
2006-10-27 00:49:00,0.67126,0.67126,0.67117,0.67118,190199998.0
2006-10-27 00:50:00,0.67123,0.67126,0.67117,0.67123,139899997.0
2006-10-27 00:51:00,0.67129,0.6713,0.67114,0.6713,42100000.0
2006-10-27 00:52:00,0.6712,0.6712,0.67113,0.6712,159200001.0
2006-10-27 00:53:00,0.6711,0.67117,0.6711,0.67117,81299999.0
2006-10-27 00:54:00,0.67122,0.67123,0.67119,0.67123,266399999.0
2006-10-27 00:55:00,0.67121,0.67125,0.67121,0.67123,87499999.0
2006-10-27 00:56:00,0.67124,0.67124,0.67112,0.67112,90899998.0
2006-10-27 00:57:00,0.67107,0.67111,0.67105,0.67111,84400002.0
2006-10-27 00:58:00,0.6711,0.67117,0.67105,0.67114,87999998.0
2006-10-27 00:59:00,0.67114,0.67118,0.67114,0.67118,75399999.0
2006-10-27 01:00:00,0.67111,0.67111,0.67111,0.67111,23900000.0
2006-10-27 01:01:00,0.67107,0.67111,0.67105,0.67111,68099999.0
2006-10-27 01:02:00,0.67105,0.6711,0.67104,0.67104,114599998.0
2006-10-27 01:03:00,0.67103,0.67113,0.67103,0.67109,304200000.0
2006-10-27 01:04:00,0.67111,0.67111,0.67101,0.67103,200800004.0
2006-10-27 01:05:00,0.67099,0.67124,0.67094,0.67116,119900002.0
2006-10-27 01:06:00,0.67114,0.67114,0.67105,0.67107,144399994.0
2006-10-27 01:07:00,0.67104,0.67112,0.671,0.671,131700004.0
2006-10-27 01:08:00,0.67099,0.6711,0.67099,0.67105,157500004.0
2006-10-27 01:09:00,0.67103,0.67103,0.67096,0.67102,80799998.0
2006-10-27 01:10:00,0.67105,0.67105,0.67095,0.67102,170900000.0
2006-10-27 01:11:00,0.67107,0.67115,0.67105,0.67114,137999999.0
2006-10-27 01:12:00,0.67112,0.67115,0.6711,0.67112,226400004.0
2006-10-27 01:13:00,0.6711,0.67114,0.67109,0.67114,152399999.0
2006-10-27 01:14:00,0.67112,0.67115,0.6711,0.67113,100600002.0
2006-10-27 01:15:00,0.6711,0.67115,0.6711,0.67113,100099998.0
2006-10-27 01:16:00,0.6711,0.6711,0.67098,0.67098,171799996.0
2006-10-27 01:17:00,0.67092,0.67092,0.67084,0.67084,40500000.0
2006-10-27 01:18:00,0.67082,0.67092,0.67082,0.67089,146800001.0
2006-10-27 01:19:00,0.6708,0.67086,0.67069,0.67073,150300000.0
2006-10-27 01:20:00,0.67085,0.67085,0.6708,0.67085,140800002.0
2006-10-27 01:21:00,0.67085,0.67093,0.67085,0.67093,69300002.0
2006-10-27 01:22:00,0.67092,0.67093,0.67085,0.67093,129199998.0
2006-10-27 01:23:00,0.67093,0.67093,0.67085,0.6709,121600000.0
2006-10-27 01:24:00,0.67088,0.67094,0.67082,0.67094,162900001.0
2006-10-27 01:25:00,0.6709,0.6709,0.6709,0.6709,34200001.0
2006-10-27 01:26:00,0.6709,0.6709,0.67086,0.67088,83299998.0
2006-10-27 01:27:00,0.67093,0.67093,0.67085,0.67088,34500000.0
2006-10-27 01:28:00,0.67095,0.67095,0.67088,0.67091,71899998.0
2006-10-27 01:29:00,0.67094,0.67094,0.67088,0.6709,109199997.0
2006-10-27 01:30:00,0.67085,0.67087,0.67085,0.67087,87900002.0
2006-10-27 01:31:00,0.67089,0.67093,0.67082,0.67082,72100002.0
2006-10-27 01:32:00,0.67088,0.67093,0.67086,0.67088,44800001.0
2006-10-27 01:33:00,0.67085,0.67093,0.67085,0.67093,109400000.0
2006-10-27 01:34:00,0.671,0.67102,0.67097,0.67097,153500002.0
2006-10-27 01:35:00,0.67097,0.67101,0.67095,0.67095,264299997.0
2006-10-27 01:36:00,0.67098,0.67101,0.6709,0.67097,75300000.0
2006-10-27 01:37:00,0.67102,0.67104,0.67096,0.67103,124900001.0
2006-10-27 01:38:00,0.67104,0.67116,0.67104,0.67112,176499998.0
2006-10-27 01:39:00,0.67114,0.67124,0.67107,0.67124,92000001.0
2006-10-27 01:40:00,0.67123,0.67128,0.67123,0.67123,197600002.0
2006-10-27 01:41:00,0.67123,0.67128,0.67122,0.67123,147599997.0
2006-10-27 01:42:00,0.67123,0.67125,0.6712,0.67122,153500002.0
2006-10-27 01:43:00,0.67125,0.67125,0.67123,0.67123,10800000.0
2006-10-27 01:44:00,0.67125,0.67125,0.6712,0.67122,173100003.0
2006-10-27 01:45:00,0.67125,0.67128,0.6712,0.67125,106800001.0
2006-10-27 01:46:00,0.67125,0.67125,0.6712,0.6712,113700001.0
2006-10-27 01:47:00,0.6712,0.67129,0.67117,0.67129,98600001.0
2006-10-27 01:48:00,0.67128,0.67129,0.67125,0.67126,129099999.0
2006-10-27 01:49:00,0.67122,0.67125,0.6712,0.6712,152099996.0
2006-10-27 01:50:00,0.67118,0.67127,0.67118,0.67127,98200001.0
2006-10-27 01:51:00,0.67133,0.67133,0.67126,0.67132,102200002.0
2006-10-27 01:52:00,0.67127,0.6713,0.6712,0.6713,110700002.0
2006-10-27 01:53:00,0.67125,0.67133,0.67122,0.6713,173099999.0
2006-10-27 01:54:00,0.67127,0.67132,0.67119,0.67124,179499997.0
2006-10-27 01:55:00,0.67123,0.67136,0.67123,0.67136,124500001.0
2006-10-27 01:56:00,0.67136,0.67136,0.67126,0.67132,263499994.0
2006-10-27 01:57:00,0.67121,0.67128,0.6712,0.67128,139500000.0
2006-10-27 01:58:00,0.67126,0.67133,0.67123,0.67133,180199995.0
2006-10-27 01:59:00,0.67132,0.67136,0.67125,0.67136,95600004.0
2006-10-27 02:00:00,0.6714,0.67144,0.67135,0.67135,119299996.0
2006-10-27 02:01:00,0.67148,0.67162,0.67148,0.67152,198299999.0
2006-10-27 02:02:00,0.67162,0.67162,0.67147,0.67154,266799997.0
2006-10-27 02:03:00,0.67152,0.67152,0.67144,0.67149,123399999.0
2006-10-27 02:04:00,0.67152,0.67152,0.67141,0.67148,74900000.0
2006-10-27 02:05:00,0.67143,0.67143,0.67132,0.67143,72300001.0
2006-10-27 02:06:00,0.67141,0.67155,0.67141,0.67143,120100002.0
2006-10-27 02:07:00,0.67154,0.67154,0.67146,0.6715,106400001.0
2006-10-27 02:08:00,0.67147,0.67155,0.67147,0.67153,104699999.0
2006-10-27 02:09:00,0.67158,0.67158,0.67149,0.67151,115200002.0
2006-10-27 02:10:00,0.67152,0.67152,0.67144,0.67144,67700002.0
2006-10-27 02:11:00,0.67141,0.6715,0.67141,0.67146,72900001.0
2006-10-27 02:12:00,0.6715,0.6715,0.67145,0.67149,139599996.0
2006-10-27 02:13:00,0.67144,0.67146,0.67135,0.67144,123200002.0
2006-10-27 02:14:00,0.67135,0.67135,0.67122,0.67129,125300000.0
2006-10-27 02:15:00,0.67132,0.67144,0.67131,0.67143,110800000.0
2006-10-27 02:16:00,0.67138,0.67146,0.67132,0.67132,77699999.0
2006-10-27 02:17:00,0.6714,0.67147,0.67132,0.67142,83900000.0
2006-10-27 02:18:00,0.67154,0.67156,0.67148,0.67148,36100001.0
2006-10-27 02:19:00,0.67149,0.67153,0.67148,0.67148,104399999.0
2006-10-27 02:20:00,0.6715,0.67155,0.6715,0.67155,194599999.0
2006-10-27 02:21:00,0.67148,0.67155,0.67146,0.67148,151300000.0
2006-10-27 02:22:00,0.67152,0.67167,0.67152,0.67167,55000001.0
2006-10-27 02:23:00,0.67163,0.67163,0.67157,0.67162,106799999.0
2006-10-27 02:24:00,0.67161,0.67165,0.67152,0.67165,120899997.0
2006-10-27 02:25:00,0.67171,0.67175,0.67165,0.67167,128600001.0
2006-10-27 02:26:00,0.67165,0.67173,0.67165,0.67168,204000004.0
2006-10-27 02:27:00,0.67163,0.67171,0.67163,0.67168,174800000.0
2006-10-27 02:28:00,0.67166,0.67167,0.67161,0.67163,148199996.0
2006-10-27 02:29:00,0.67165,0.67165,0.67155,0.67163,149200001.0
2006-10-27 02:30:00,0.67152,0.67163,0.67152,0.6716,145800002.0
2006-10-27 02:31:00,0.6716,0.67165,0.67153,0.67153,139500002.0
2006-10-27 02:32:00,0.67163,0.67163,0.67156,0.67159,138200002.0
2006-10-27 02:33:00,0.6716,0.67161,0.67156,0.67157,29100000.0
2006-10-27 02:34:00,0.67155,0.67161,0.67155,0.67157,52200000.0
2006-10-27 02:35:00,0.67153,0.6716,0.67149,0.67159,176599998.0
2006-10-27 02:36:00,0.67156,0.67167,0.67156,0.67163,164300002.0
2006-10-27 02:37:00,0.67163,0.67163,0.67156,0.67157,149200002.0
2006-10-27 02:38:00,0.67158,0.67161,0.67157,0.67159,118799998.0
2006-10-27 02:39:00,0.67157,0.67164,0.67153,0.67158,64200000.0
2006-10-27 02:40:00,0.67161,0.67162,0.67154,0.67157,84599998.0
2006-10-27 02:41:00,0.6715,0.67163,0.6715,0.67163,188700000.0
2006-10-27 02:42:00,0.67158,0.67165,0.67154,0.67165,106199999.0
2006-10-27 02:43:00,0.67164,0.67164,0.67154,0.67154,8700000.0
2006-10-27 02:44:00,0.67154,0.67164,0.67154,0.67164,219600001.0
2006-10-27 02:45:00,0.67158,0.67166,0.67156,0.67165,150799997.0
2006-10-27 02:46:00,0.67163,0.67169,0.67159,0.67165,136399998.0
2006-10-27 02:47:00,0.67159,0.67159,0.67148,0.67153,111600001.0
2006-10-27 02:48:00,0.67154,0.67158,0.67154,0.67154,48600000.0
2006-10-27 02:49:00,0.67159,0.67165,0.67159,0.67161,67300000.0
2006-10-27 02:50:00,0.6716,0.67171,0.67152,0.67171,239400005.0
2006-10-27 02:51:00,0.67174,0.67174,0.67156,0.67156,50000000.0
2006-10-27 02:52:00,0.67157,0.6717,0.67153,0.6717,189799995.0
2006-10-27 02:53:00,0.67172,0.67178,0.67166,0.67178,174600002.0
2006-10-27 02:54:00,0.67175,0.67177,0.67171,0.67176,84600000.0
2006-10-27 02:55:00,0.67173,0.67173,0.67163,0.67168,81599999.0
2006-10-27 02:56:00,0.67163,0.67173,0.67156,0.67173,228799999.0
2006-10-27 02:57:00,0.67164,0.67169,0.67153,0.67167,234700007.0
2006-10-27 02:58:00,0.67166,0.67166,0.67153,0.67165,158200003.0
2006-10-27 02:59:00,0.67166,0.67172,0.67166,0.67169,51100001.0
2006-10-27 03:00:00,0.6717,0.67176,0.67168,0.67169,209099999.0
2006-10-27 03:01:00,0.6717,0.67173,0.6716,0.6717,114000000.0
2006-10-27 03:02:00,0.67173,0.67176,0.67169,0.67175,282200000.0
2006-10-27 03:03:00,0.67174,0.67174,0.67169,0.67172,105200000.0
2006-10-27 03:04:00,0.67171,0.67183,0.67168,0.67172,156799997.0
2006-10-27 03:05:00,0.67179,0.67179,0.67163,0.67171,164800003.0
2006-10-27 03:06:00,0.67176,0.67176,0.67162,0.67167,192200004.0
2006-10-27 03:07:00,0.67173,0.6718,0.67168,0.67173,174999997.0
2006-10-27 03:08:00,0.67181,0.67181,0.67172,0.67176,263300001.0
2006-10-27 03:09:00,0.67178,0.67183,0.67172,0.67172,162600002.0
2006-10-27 03:10:00,0.6718,0.6718,0.67175,0.67178,151600001.0
2006-10-27 03:11:00,0.67175,0.67182,0.67175,0.67177,77400002.0
2006-10-27 03:12:00,0.67176,0.67176,0.67166,0.67171,99400000.0
2006-10-27 03:13:00,0.67173,0.67175,0.67173,0.67175,74199996.0
2006-10-27 03:14:00,0.67173,0.67173,0.67169,0.67169,60000000.0
2006-10-27 03:15:00,0.67174,0.67174,0.67171,0.67171,36600000.0
2006-10-27 03:16:00,0.6718,0.6718,0.67173,0.67173,90100001.0
2006-10-27 03:17:00,0.67173,0.67177,0.6717,0.67175,274899999.0
2006-10-27 03:18:00,0.67177,0.67177,0.67162,0.67172,164600002.0
2006-10-27 03:19:00,0.67172,0.67173,0.67172,0.67173,72600003.0
2006-10-27 03:20:00,0.67173,0.67175,0.67166,0.67169,235500003.0
2006-10-27 03:21:00,0.67166,0.67171,0.67166,0.67171,61699999.0
2006-10-27 03:22:00,0.67167,0.67172,0.67167,0.67168,242200002.0
2006-10-27 03:23:00,0.67169,0.67176,0.67169,0.67175,163800003.0
2006-10-27 03:24:00,0.67173,0.67173,0.67164,0.67164,46300001.0
2006-10-27 03:25:00,0.67163,0.67168,0.6716,0.6716,127400001.0
2006-10-27 03:26:00,0.67162,0.67165,0.67153,0.67163,37700000.0
2006-10-27 03:27:00,0.67158,0.6717,0.67153,0.6717,137000002.0
2006-10-27 03:28:00,0.6717,0.67173,0.67166,0.6717,206699997.0
2006-10-27 03:29:00,0.67171,0.67171,0.67169,0.67169,46300000.0
2006-10-27 03:30:00,0.67169,0.67169,0.67167,0.67167,5800000.0
2006-10-27 03:31:00,0.67164,0.67168,0.67161,0.67163,98200002.0
2006-10-27 03:32:00,0.67162,0.6717,0.67162,0.6717,28600001.0
2006-10-27 03:33:00,0.6716,0.67172,0.6716,0.67172,26600000.0
2006-10-27 03:34:00,0.67173,0.67173,0.6716,0.67163,205400003.0
2006-10-27 03:35:00,0.67165,0.67173,0.67165,0.6717,194300004.0
2006-10-27 03:36:00,0.67167,0.6717,0.67165,0.6717,182200000.0
2006-10-27 03:37:00,0.67164,0.6717,0.67161,0.6717,146400000.0
2006-10-27 03:38:00,0.67175,0.67175,0.6717,0.6717,131600001.0
2006-10-27 03:39:00,0.67172,0.67172,0.67158,0.67165,200600000.0
2006-10-27 03:40:00,0.67166,0.67177,0.67166,0.67175,119699997.0
2006-10-27 03:41:00,0.67175,0.67175,0.67164,0.67171,153399998.0
2006-10-27 03:42:00,0.67173,0.67175,0.67168,0.67168,156300002.0
2006-10-27 03:43:00,0.67172,0.67178,0.67172,0.67173,219800001.0
2006-10-27 03:44:00,0.67168,0.67175,0.67166,0.67174,236500000.0
2006-10-27 03:45:00,0.67175,0.67177,0.67175,0.67177,15100000.0
2006-10-27 03:46:00,0.67175,0.67175,0.67164,0.6717,163099997.0
2006-10-27 03:47:00,0.67171,0.67171,0.67166,0.67166,11700000.0
2006-10-27 03:48:00,0.67169,0.67177,0.67167,0.67175,118900000.0
2006-10-27 03:49:00,0.67176,0.67179,0.67172,0.67174,339599996.0
2006-10-27 03:50:00,0.6717,0.67176,0.6717,0.67176,36300000.0
2006-10-27 03:51:00,0.6717,0.67173,0.6717,0.67173,42500000.0
2006-10-27 03:52:00,0.6718,0.6718,0.67178,0.67178,10100000.0
2006-10-27 03:53:00,0.67183,0.67183,0.67178,0.67178,33900000.0
2006-10-27 03:54:00,0.67182,0.67182,0.67178,0.6718,135299997.0
2006-10-27 03:55:00,0.67174,0.67179,0.67174,0.67178,30200000.0
2006-10-27 03:56:00,0.67178,0.67178,0.6717,0.6717,79000002.0
2006-10-27 03:57:00,0.67177,0.67177,0.67167,0.67168,103199999.0
2006-10-27 03:58:00,0.67158,0.67171,0.67158,0.6717,134499999.0
2006-10-27 03:59:00,0.67167,0.67172,0.67166,0.67169,82200000.0
2006-10-27 04:00:00,0.67178,0.67178,0.67175,0.67175,40600001.0
2006-10-27 04:01:00,0.6717,0.67172,0.6717,0.67171,234999999.0
2006-10-27 04:02:00,0.67169,0.67173,0.67163,0.67164,110700000.0
2006-10-27 04:03:00,0.67169,0.6717,0.67168,0.67169,97100001.0
2006-10-27 04:04:00,0.67171,0.67173,0.6717,0.67173,177900003.0
2006-10-27 04:05:00,0.67173,0.67173,0.6717,0.6717,20600000.0
2006-10-27 04:06:00,0.67174,0.67175,0.6717,0.67175,135000003.0
2006-10-27 04:07:00,0.67171,0.67176,0.6717,0.67172,193899995.0
2006-10-27 04:08:00,0.67172,0.67172,0.6717,0.6717,33300000.0
2006-10-27 04:09:00,0.67175,0.67175,0.67175,0.67175,28700000.0
2006-10-27 04:10:00,0.67169,0.67171,0.67165,0.67171,166100002.0
2006-10-27 04:11:00,0.67175,0.67178,0.6717,0.6717,126699999.0
2006-10-27 04:12:00,0.67173,0.67173,0.67173,0.67173,12700000.0
2006-10-27 04:13:00,0.67173,0.67173,0.67167,0.67167,58100000.0
2006-10-27 04:14:00,0.67164,0.67164,0.67164,0.67164,16300000.0
2006-10-27 04:15:00,0.67173,0.67178,0.67172,0.67175,68300001.0
2006-10-27 04:16:00,0.67167,0.67171,0.67167,0.67171,23100000.0
2006-10-27 04:17:00,0.67169,0.67169,0.67166,0.67166,44800000.0
2006-10-27 04:18:00,0.67163,0.67163,0.67154,0.67159,107200000.0
2006-10-27 04:19:00,0.6716,0.67171,0.6716,0.6717,86500001.0
2006-10-27 04:20:00,0.67174,0.67179,0.67174,0.67178,41600000.0
2006-10-27 04:21:00,0.67179,0.6718,0.67175,0.67179,103599999.0
2006-10-27 04:22:00,0.67178,0.67182,0.67175,0.67175,151199998.0
2006-10-27 04:23:00,0.67182,0.67182,0.67182,0.67182,7900000.0
2006-10-27 04:24:00,0.67174,0.6718,0.67173,0.67175,77700001.0
2006-10-27 04:25:00,0.67176,0.67178,0.67166,0.67178,122000000.0
2006-10-27 04:26:00,0.67171,0.67179,0.67171,0.67174,85600000.0
2006-10-27 04:27:00,0.67148,0.67187,0.67148,0.67165,147100004.0
2006-10-27 04:28:00,0.67178,0.6718,0.67175,0.67175,99599998.0
2006-10-27 04:29:00,0.67178,0.67178,0.67178,0.67178,15100000.0
2006-10-27 04:30:00,0.67175,0.67175,0.67164,0.67164,74800000.0
2006-10-27 04:31:00,0.67164,0.67174,0.67164,0.67173,246700001.0
2006-10-27 04:32:00,0.67175,0.67175,0.67172,0.67173,68900001.0
2006-10-27 04:33:00,0.67175,0.67175,0.67175,0.67175,1700000.0
2006-10-27 04:34:00,0.67171,0.67171,0.67165,0.67168,79000002.0
2006-10-27 04:35:00,0.67172,0.67172,0.6717,0.6717,26800000.0
2006-10-27 04:36:00,0.67175,0.67177,0.6717,0.67177,62299999.0
2006-10-27 04:37:00,0.6717,0.67175,0.6717,0.67172,115000002.0
2006-10-27 04:38:00,0.67172,0.67177,0.6717,0.67177,56800000.0
2006-10-27 04:39:00,0.67171,0.67172,0.67163,0.67168,187400005.0
2006-10-27 04:40:00,0.67171,0.67171,0.67167,0.67167,11500000.0
2006-10-27 04:41:00,0.67165,0.67165,0.67162,0.67163,37500001.0
2006-10-27 04:42:00,0.67166,0.67166,0.67156,0.67161,87800001.0
2006-10-27 04:43:00,0.67159,0.67165,0.67159,0.67162,41300000.0
2006-10-27 04:44:00,0.6716,0.67169,0.6716,0.67167,198900000.0
2006-10-27 04:45:00,0.6716,0.67165,0.6716,0.67165,121800000.0
2006-10-27 04:46:00,0.67167,0.67169,0.67163,0.67166,173799996.0
2006-10-27 04:47:00,0.67163,0.67163,0.67156,0.67157,92400003.0
2006-10-27 04:48:00,0.67156,0.67159,0.67152,0.67152,89599999.0
2006-10-27 04:49:00,0.67149,0.6715,0.67145,0.6715,147600002.0
2006-10-27 04:50:00,0.67149,0.67151,0.67144,0.67151,130900001.0
2006-10-27 04:51:00,0.67154,0.67158,0.6715,0.6715,119600001.0
2006-10-27 04:52:00,0.67149,0.67153,0.67149,0.67153,6300000.0
2006-10-27 04:53:00,0.67153,0.67155,0.67146,0.67154,146900002.0
2006-10-27 04:54:00,0.67155,0.67155,0.67155,0.67155,62400001.0
2006-10-27 04:55:00,0.67149,0.67157,0.67145,0.67155,71899998.0
2006-10-27 04:56:00,0.67151,0.67163,0.67151,0.67163,287600000.0
2006-10-27 04:57:00,0.67156,0.6716,0.67156,0.6716,37499998.0
2006-10-27 04:58:00,0.67155,0.6716,0.6715,0.6716,213599999.0
2006-10-27 04:59:00,0.6716,0.67161,0.67151,0.67158,192699997.0
2006-10-27 05:00:00,0.67157,0.67157,0.67152,0.67153,125999997.0
2006-10-27 05:01:00,0.67153,0.6717,0.67153,0.67168,211699999.0
2006-10-27 05:02:00,0.67168,0.67168,0.67168,0.67168,15200000.0
2006-10-27 05:03:00,0.67168,0.67168,0.6716,0.67162,65400000.0
2006-10-27 05:04:00,0.67161,0.67166,0.67161,0.67166,57999999.0
2006-10-27 05:05:00,0.67168,0.67168,0.67157,0.67163,53400001.0
2006-10-27 05:06:00,0.67168,0.67168,0.67165,0.67165,67400002.0
2006-10-27 05:07:00,0.67162,0.67162,0.67162,0.67162,56600001.0
2006-10-27 05:08:00,0.67161,0.67163,0.67157,0.67158,140399998.0
2006-10-27 05:09:00,0.6716,0.67166,0.6716,0.67165,157400002.0
2006-10-27 05:10:00,0.67156,0.67163,0.67155,0.67163,170700006.0
2006-10-27 05:11:00,0.67161,0.67163,0.67155,0.6716,147100000.0
2006-10-27 05:12:00,0.67163,0.67163,0.6715,0.67157,79999997.0
2006-10-27 05:13:00,0.67164,0.67164,0.67155,0.67163,203700000.0
2006-10-27 05:14:00,0.67163,0.67163,0.67151,0.6716,120800001.0
2006-10-27 05:15:00,0.67161,0.67161,0.67158,0.67161,170900002.0
2006-10-27 05:16:00,0.67164,0.67164,0.67156,0.6716,165600001.0
2006-10-27 05:17:00,0.67157,0.67167,0.67157,0.67167,96700000.0
2006-10-27 05:18:00,0.67165,0.67171,0.6716,0.6716,182299997.0
2006-10-27 05:19:00,0.67167,0.67168,0.67167,0.67168,16800000.0
2006-10-27 05:20:00,0.67166,0.67166,0.67165,0.67165,79900002.0
2006-10-27 05:21:00,0.67168,0.67168,0.67165,0.67165,36600001.0
2006-10-27 05:22:00,0.67168,0.67169,0.6716,0.67166,117199999.0
2006-10-27 05:23:00,0.6717,0.6717,0.6717,0.6717,8000000.0
2006-10-27 05:24:00,0.67169,0.67169,0.67159,0.6716,151100001.0
2006-10-27 05:25:00,0.67163,0.67176,0.67157,0.67166,181300002.0
2006-10-27 05:26:00,0.67166,0.67166,0.67151,0.67151,208300001.0
2006-10-27 05:27:00,0.67157,0.67159,0.67157,0.67159,64600003.0
2006-10-27 05:28:00,0.6716,0.67162,0.67155,0.67159,110200000.0
2006-10-27 05:29:00,0.67157,0.67165,0.67156,0.67165,99000001.0
2006-10-27 05:30:00,0.67161,0.67161,0.67158,0.67158,149199997.0
2006-10-27 05:31:00,0.67163,0.67163,0.67154,0.6716,87200001.0
2006-10-27 05:32:00,0.6716,0.67163,0.67158,0.67159,233799999.0
2006-10-27 05:33:00,0.67164,0.67167,0.6716,0.67162,183499998.0
2006-10-27 05:34:00,0.67159,0.67161,0.67154,0.6716,145200000.0
2006-10-27 05:35:00,0.6718,0.67185,0.67149,0.67149,78100002.0
2006-10-27 05:36:00,0.67159,0.67167,0.67154,0.6716,166599999.0
2006-10-27 05:37:00,0.67164,0.67167,0.67163,0.67163,159000002.0
2006-10-27 05:38:00,0.67167,0.67171,0.67167,0.67171,43100001.0
2006-10-27 05:39:00,0.6717,0.67176,0.67144,0.67144,201900002.0
2006-10-27 05:40:00,0.67156,0.67168,0.6715,0.67165,160100003.0
2006-10-27 05:41:00,0.6717,0.67174,0.67146,0.67157,210200000.0
2006-10-27 05:42:00,0.67168,0.67169,0.67165,0.67165,158199998.0
2006-10-27 05:43:00,0.67163,0.67163,0.67163,0.67163,8000000.0
2006-10-27 05:44:00,0.67168,0.67168,0.67165,0.67165,24700000.0
2006-10-27 05:45:00,0.67162,0.67165,0.67158,0.67158,132400000.0
2006-10-27 05:46:00,0.6716,0.67164,0.67154,0.67164,110499999.0
2006-10-27 05:47:00,0.67165,0.67174,0.67165,0.67173,269899999.0
2006-10-27 05:48:00,0.67173,0.67173,0.67173,0.67173,76700001.0
2006-10-27 05:49:00,0.67177,0.67183,0.67175,0.67175,132300000.0
2006-10-27 05:50:00,0.67175,0.67175,0.67159,0.67172,144399998.0
2006-10-27 05:51:00,0.67175,0.67175,0.67154,0.67157,122400001.0
2006-10-27 05:52:00,0.67154,0.67172,0.67153,0.67172,140100000.0
2006-10-27 05:53:00,0.67172,0.67178,0.67171,0.67175,153100000.0
2006-10-27 05:54:00,0.67177,0.6718,0.67176,0.67176,80100000.0
2006-10-27 05:55:00,0.67175,0.67175,0.67172,0.67172,118099999.0
2006-10-27 05:56:00,0.67172,0.67177,0.67172,0.67177,131699996.0
2006-10-27 05:57:00,0.67172,0.67178,0.67172,0.67175,60600001.0
2006-10-27 05:58:00,0.67175,0.67175,0.67175,0.67175,36099998.0
2006-10-27 05:59:00,0.67173,0.67173,0.67173,0.67173,2300000.0
2006-10-27 06:00:00,0.67172,0.67175,0.67172,0.67175,134800003.0
2006-10-27 06:01:00,0.67172,0.67172,0.67172,0.67172,3500000.0
2006-10-27 06:02:00,0.67172,0.67172,0.67172,0.67172,40799999.0
2006-10-27 06:03:00,0.67175,0.67178,0.67172,0.67172,158000002.0
2006-10-27 06:04:00,0.67168,0.67169,0.67168,0.67169,76900002.0
2006-10-27 06:05:00,0.67166,0.67167,0.67166,0.67167,9400000.0
2006-10-27 06:06:00,0.6716,0.67165,0.6716,0.67163,173099998.0
2006-10-27 06:07:00,0.67167,0.67171,0.67165,0.67167,233099994.0
2006-10-27 06:08:00,0.67165,0.67165,0.67165,0.67165,48000000.0
2006-10-27 06:09:00,0.67165,0.67165,0.67165,0.67165,27100000.0
2006-10-27 06:10:00,0.67165,0.67165,0.67165,0.67165,32900002.0
2006-10-27 06:11:00,0.67165,0.67165,0.67162,0.67162,31900000.0
2006-10-27 06:12:00,0.67162,0.67162,0.67151,0.67155,73200003.0
2006-10-27 06:13:00,0.67162,0.67162,0.67162,0.67162,20799999.0
2006-10-27 06:14:00,0.67158,0.67165,0.67157,0.67165,127600002.0
2006-10-27 06:15:00,0.67161,0.67161,0.67155,0.67155,130200000.0
2006-10-27 06:16:00,0.6716,0.67165,0.67157,0.67165,189300000.0
2006-10-27 06:17:00,0.67165,0.67173,0.67165,0.6717,143600000.0
2006-10-27 06:18:00,0.67173,0.67173,0.67162,0.67164,68000002.0
2006-10-27 06:19:00,0.67168,0.67168,0.67165,0.67167,39700001.0
2006-10-27 06:20:00,0.67162,0.67165,0.67162,0.67163,156700001.0
2006-10-27 06:21:00,0.6717,0.67171,0.67162,0.67162,183000000.0
2006-10-27 06:22:00,0.67163,0.67163,0.67162,0.67162,17100000.0
2006-10-27 06:23:00,0.67163,0.6717,0.67163,0.6717,112600001.0
2006-10-27 06:24:00,0.6717,0.6717,0.67162,0.67162,91199998.0
2006-10-27 06:25:00,0.67161,0.67168,0.67161,0.67163,64700001.0
2006-10-27 06:26:00,0.67166,0.6717,0.67164,0.67164,49600000.0
2006-10-27 06:27:00,0.67163,0.67163,0.67157,0.67159,100599999.0
2006-10-27 06:28:00,0.6716,0.6716,0.67156,0.67156,68000001.0
2006-10-27 06:29:00,0.6716,0.6716,0.67158,0.6716,142400000.0
2006-10-27 06:30:00,0.6716,0.67166,0.67159,0.67166,119800000.0
2006-10-27 06:31:00,0.67162,0.67162,0.67154,0.67157,115000001.0
2006-10-27 06:32:00,0.67162,0.67163,0.67162,0.67163,80700001.0
2006-10-27 06:33:00,0.67157,0.67163,0.67157,0.67163,117899999.0
2006-10-27 06:34:00,0.67159,0.67159,0.67159,0.67159,56600002.0
2006-10-27 06:35:00,0.67147,0.67153,0.67141,0.67144,244800000.0
2006-10-27 06:36:00,0.67157,0.67163,0.67157,0.67163,52400000.0
2006-10-27 06:37:00,0.67167,0.67168,0.6716,0.67168,122799998.0
2006-10-27 06:38:00,0.67159,0.67159,0.67159,0.67159,40700000.0
2006-10-27 06:39:00,0.6716,0.67168,0.6716,0.67163,200899998.0
2006-10-27 06:40:00,0.67165,0.67167,0.67162,0.67167,17800000.0
2006-10-27 06:41:00,0.67167,0.67169,0.67165,0.67165,79000000.0
2006-10-27 06:42:00,0.6716,0.6716,0.6716,0.6716,7900000.0
2006-10-27 06:43:00,0.67163,0.67163,0.67163,0.67163,35099998.0
2006-10-27 06:44:00,0.67165,0.67165,0.6716,0.6716,155600005.0
2006-10-27 06:45:00,0.67165,0.67165,0.67156,0.67156,192500001.0
2006-10-27 06:46:00,0.6716,0.67166,0.67155,0.67155,332900005.0
2006-10-27 06:47:00,0.67157,0.67162,0.67157,0.6716,94899998.0
2006-10-27 06:48:00,0.67159,0.67166,0.67159,0.67163,84300000.0
2006-10-27 06:49:00,0.67165,0.67165,0.67165,0.67165,21500001.0
2006-10-27 06:50:00,0.67147,0.67168,0.67143,0.67161,179799997.0
2006-10-27 06:51:00,0.67162,0.67162,0.67158,0.67158,71799999.0
2006-10-27 06:52:00,0.67162,0.67167,0.67159,0.67159,86900001.0
2006-10-27 06:53:00,0.67165,0.67165,0.6716,0.6716,45399999.0
2006-10-27 06:54:00,0.67162,0.67162,0.67162,0.67162,33300000.0
2006-10-27 06:55:00,0.67163,0.67164,0.67158,0.67158,106900000.0
2006-10-27 06:56:00,0.67153,0.67177,0.67146,0.67172,177800002.0
2006-10-27 06:57:00,0.67155,0.67166,0.67155,0.67166,91800002.0
2006-10-27 06:58:00,0.67165,0.67165,0.67165,0.67165,24700001.0
2006-10-27 06:59:00,0.6716,0.67163,0.6716,0.67161,32300000.0
2006-10-27 07:00:00,0.67156,0.67165,0.67156,0.67158,47700001.0
2006-10-27 07:01:00,0.67152,0.67171,0.67151,0.67171,182800005.0
2006-10-27 07:02:00,0.67157,0.67158,0.67152,0.67155,110499997.0
2006-10-27 07:03:00,0.67159,0.67162,0.67159,0.67159,53400002.0
2006-10-27 07:04:00,0.67155,0.67163,0.67155,0.67158,148599996.0
2006-10-27 07:05:00,0.6715,0.6715,0.67149,0.67149,31000000.0
2006-10-27 07:06:00,0.67152,0.67152,0.6715,0.67152,156599998.0
2006-10-27 07:07:00,0.67154,0.6716,0.67154,0.6716,85299998.0
2006-10-27 07:08:00,0.67162,0.67162,0.67154,0.67154,39900001.0
2006-10-27 07:09:00,0.67155,0.67155,0.6715,0.67155,186100001.0
2006-10-27 07:10:00,0.67152,0.67155,0.67152,0.67152,157400001.0
2006-10-27 07:11:00,0.67154,0.67158,0.67154,0.67155,155100003.0
2006-10-27 07:12:00,0.6715,0.67157,0.67148,0.67154,148300001.0
2006-10-27 07:13:00,0.67149,0.67149,0.67143,0.67143,26200000.0
2006-10-27 07:14:00,0.67143,0.67151,0.67133,0.6714,171000001.0
2006-10-27 07:15:00,0.6714,0.6714,0.67127,0.6713,92999998.0
2006-10-27 07:16:00,0.67131,0.67131,0.67118,0.67124,232999995.0
2006-10-27 07:17:00,0.6712,0.6713,0.67118,0.6713,106900001.0
2006-10-27 07:18:00,0.67133,0.67133,0.67125,0.67127,47800000.0
2006-10-27 07:19:00,0.67127,0.67132,0.67127,0.67132,177000001.0
2006-10-27 07:20:00,0.67133,0.67135,0.6713,0.6713,211799999.0
2006-10-27 07:21:00,0.67136,0.67137,0.67126,0.67126,76599999.0
2006-10-27 07:22:00,0.67122,0.6713,0.67122,0.67127,150999999.0
2006-10-27 07:23:00,0.67121,0.67121,0.67115,0.6712,131599998.0
2006-10-27 07:24:00,0.67122,0.67125,0.67122,0.67125,9400000.0
2006-10-27 07:25:00,0.67123,0.67125,0.67123,0.67125,25700001.0
2006-10-27 07:26:00,0.67122,0.67131,0.67122,0.67125,114300003.0
2006-10-27 07:27:00,0.67125,0.67125,0.67125,0.67125,48799999.0
2006-10-27 07:28:00,0.67132,0.67132,0.67126,0.67126,104200001.0
2006-10-27 07:29:00,0.67129,0.67136,0.67129,0.67135,39100001.0
2006-10-27 07:30:00,0.67135,0.67139,0.67122,0.67127,138800000.0
2006-10-27 07:31:00,0.67137,0.67145,0.67137,0.67138,68699999.0
2006-10-27 07:32:00,0.67139,0.67152,0.67139,0.67145,87599999.0
2006-10-27 07:33:00,0.67146,0.67146,0.67138,0.67138,332100000.0
2006-10-27 07:34:00,0.67137,0.67143,0.67123,0.67127,275600001.0
2006-10-27 07:35:00,0.6713,0.6714,0.6713,0.67134,134900000.0
2006-10-27 07:36:00,0.67141,0.67142,0.67141,0.67142,18300000.0
2006-10-27 07:37:00,0.67148,0.67148,0.67137,0.67145,235199999.0
2006-10-27 07:38:00,0.67145,0.67145,0.67139,0.67141,194199999.0
2006-10-27 07:39:00,0.67141,0.67142,0.67134,0.67134,68400000.0
2006-10-27 07:40:00,0.67135,0.67139,0.67135,0.67139,90399997.0
2006-10-27 07:41:00,0.67139,0.67139,0.67132,0.67138,129599999.0
2006-10-27 07:42:00,0.67139,0.67141,0.67132,0.67132,196400003.0
2006-10-27 07:43:00,0.67135,0.67146,0.67135,0.67138,107100000.0
2006-10-27 07:44:00,0.67135,0.67138,0.67135,0.67138,79200001.0
2006-10-27 07:45:00,0.67136,0.67143,0.67135,0.67135,46700000.0
2006-10-27 07:46:00,0.67135,0.67143,0.67135,0.67135,157200002.0
2006-10-27 07:47:00,0.67135,0.67142,0.67135,0.67137,110700000.0
2006-10-27 07:48:00,0.67123,0.67133,0.67123,0.67133,99400002.0
2006-10-27 07:49:00,0.67133,0.67136,0.67125,0.67136,119500000.0
2006-10-27 07:50:00,0.67134,0.67134,0.67125,0.67125,93399999.0
2006-10-27 07:51:00,0.67115,0.67131,0.67115,0.67129,167099999.0
2006-10-27 07:52:00,0.67131,0.67131,0.67126,0.67126,29500000.0
2006-10-27 07:53:00,0.67125,0.67125,0.67122,0.67122,10400000.0
2006-10-27 07:54:00,0.67133,0.67138,0.67133,0.67134,50100000.0
2006-10-27 07:55:00,0.67135,0.67135,0.67135,0.67135,35099998.0
2006-10-27 07:56:00,0.67128,0.67134,0.67125,0.67134,142199998.0
2006-10-27 07:57:00,0.67133,0.67134,0.67128,0.67133,90699999.0
2006-10-27 07:58:00,0.67135,0.67135,0.6713,0.6713,255200000.0
2006-10-27 07:59:00,0.67134,0.67138,0.67134,0.67138,20700000.0
2006-10-27 08:00:00,0.67135,0.67141,0.67134,0.67141,182500002.0
2006-10-27 08:01:00,0.67142,0.67143,0.67115,0.67131,159799998.0
2006-10-27 08:02:00,0.67136,0.67136,0.67121,0.67121,158999997.0
2006-10-27 08:03:00,0.67126,0.67126,0.67124,0.67124,19300000.0
2006-10-27 08:04:00,0.67115,0.67118,0.67115,0.67117,49300000.0
2006-10-27 08:05:00,0.67115,0.6712,0.67109,0.67109,244000001.0
2006-10-27 08:06:00,0.67117,0.67121,0.67117,0.67117,126199999.0
2006-10-27 08:07:00,0.67116,0.67117,0.67109,0.67115,135399998.0
2006-10-27 08:08:00,0.67114,0.67114,0.67086,0.67094,146299999.0
2006-10-27 08:09:00,0.67099,0.67101,0.67099,0.67101,98100003.0
2006-10-27 08:10:00,0.67107,0.67113,0.67107,0.67113,182500000.0
2006-10-27 08:11:00,0.67104,0.67111,0.67104,0.6711,107000001.0
2006-10-27 08:12:00,0.67114,0.67114,0.67102,0.67109,156400004.0
2006-10-27 08:13:00,0.67112,0.67121,0.67112,0.67118,92199997.0
2006-10-27 08:14:00,0.67118,0.67118,0.67116,0.67116,78800002.0
2006-10-27 08:15:00,0.67117,0.67117,0.6711,0.6711,38200000.0
2006-10-27 08:16:00,0.67114,0.67125,0.6711,0.67118,172100000.0
2006-10-27 08:17:00,0.67121,0.67125,0.67121,0.67125,81800004.0
2006-10-27 08:18:00,0.67121,0.67123,0.67118,0.67123,131700002.0
2006-10-27 08:19:00,0.67122,0.67122,0.67113,0.67122,82900002.0
2006-10-27 08:20:00,0.67121,0.67121,0.67111,0.67117,135699998.0
2006-10-27 08:21:00,0.67125,0.67125,0.67117,0.67117,12800000.0
2006-10-27 08:22:00,0.6712,0.6712,0.67115,0.67118,175599999.0
2006-10-27 08:23:00,0.67118,0.67121,0.67117,0.67121,217800003.0
2006-10-27 08:24:00,0.67123,0.67124,0.67117,0.67118,160300000.0
2006-10-27 08:25:00,0.67117,0.67119,0.67113,0.67116,151899999.0
2006-10-27 08:26:00,0.67115,0.67116,0.67102,0.67104,136000001.0
2006-10-27 08:27:00,0.671,0.67101,0.67092,0.67094,88600000.0
2006-10-27 08:28:00,0.67091,0.67103,0.67091,0.67099,135500003.0
2006-10-27 08:29:00,0.67096,0.67096,0.67087,0.67088,67700002.0
2006-10-27 08:30:00,0.67086,0.67086,0.67075,0.67076,119599999.0
2006-10-27 08:31:00,0.6707,0.67077,0.67063,0.67074,172300000.0
2006-10-27 08:32:00,0.67074,0.67083,0.67074,0.67083,204799998.0
2006-10-27 08:33:00,0.67087,0.67088,0.67085,0.67088,118799999.0
2006-10-27 08:34:00,0.67088,0.67092,0.67087,0.67088,173400000.0
2006-10-27 08:35:00,0.67083,0.67083,0.67082,0.67082,8700000.0
2006-10-27 08:36:00,0.67083,0.6709,0.67083,0.6709,63900001.0
2006-10-27 08:37:00,0.6709,0.6709,0.67082,0.67089,51200001.0
2006-10-27 08:38:00,0.67091,0.67093,0.67086,0.67086,161999997.0
2006-10-27 08:39:00,0.67078,0.67095,0.67078,0.67095,141500001.0
2006-10-27 08:40:00,0.67088,0.67088,0.67082,0.67085,123599999.0
2006-10-27 08:41:00,0.67081,0.67082,0.67078,0.67081,118000001.0
2006-10-27 08:42:00,0.6708,0.67088,0.6708,0.67085,136700004.0
2006-10-27 08:43:00,0.67082,0.67088,0.67081,0.67085,94200001.0
2006-10-27 08:44:00,0.67088,0.67096,0.67085,0.67096,97199998.0
2006-10-27 08:45:00,0.67097,0.67099,0.67093,0.67093,38500000.0
2006-10-27 08:46:00,0.6709,0.67095,0.67087,0.67095,213899999.0
2006-10-27 08:47:00,0.67093,0.67095,0.67092,0.67093,246699999.0
2006-10-27 08:48:00,0.67094,0.67094,0.6709,0.67091,250000003.0
2006-10-27 08:49:00,0.67095,0.67098,0.67092,0.67095,194199997.0
2006-10-27 08:50:00,0.6709,0.67091,0.67087,0.67088,103700000.0
2006-10-27 08:51:00,0.67096,0.67099,0.67092,0.67092,107300002.0
2006-10-27 08:52:00,0.6709,0.67102,0.6709,0.67102,134100001.0
2006-10-27 08:53:00,0.67099,0.671,0.67096,0.671,124100003.0
2006-10-27 08:54:00,0.67102,0.67102,0.67102,0.67102,4000000.0
2006-10-27 08:55:00,0.67108,0.67108,0.67108,0.67108,28700001.0
2006-10-27 08:56:00,0.67105,0.67115,0.67104,0.67114,179300002.0
2006-10-27 08:57:00,0.67114,0.67122,0.67114,0.67117,36200000.0
2006-10-27 08:58:00,0.67115,0.67115,0.67108,0.67113,64599999.0
2006-10-27 08:59:00,0.67103,0.67109,0.67097,0.67109,138100000.0
2006-10-27 09:00:00,0.6711,0.6711,0.67105,0.6711,86700002.0
2006-10-27 09:01:00,0.67113,0.67115,0.67107,0.67112,171599999.0
2006-10-27 09:02:00,0.6712,0.6712,0.67117,0.67118,69200000.0
2006-10-27 09:03:00,0.67118,0.67118,0.67105,0.67105,192999997.0
2006-10-27 09:04:00,0.6711,0.67117,0.6711,0.67116,182800002.0
2006-10-27 09:05:00,0.67112,0.67117,0.67107,0.67117,215100000.0
2006-10-27 09:06:00,0.67111,0.67113,0.67104,0.67109,96499999.0
2006-10-27 09:07:00,0.67117,0.67125,0.67117,0.67118,133400001.0
2006-10-27 09:08:00,0.67115,0.67115,0.67101,0.67101,240499999.0
2006-10-27 09:09:00,0.67105,0.67109,0.67099,0.67109,44600001.0
2006-10-27 09:10:00,0.67113,0.67115,0.6711,0.67115,163599996.0
2006-10-27 09:11:00,0.67113,0.67115,0.6711,0.67115,122700002.0
2006-10-27 09:12:00,0.67113,0.67113,0.67112,0.67112,87800001.0
2006-10-27 09:13:00,0.67112,0.67117,0.67107,0.67117,95299999.0
2006-10-27 09:14:00,0.67116,0.67118,0.67116,0.67118,4100000.0
2006-10-27 09:15:00,0.67122,0.67125,0.6712,0.67125,67999998.0
2006-10-27 09:16:00,0.67125,0.67125,0.67116,0.67118,193900001.0
2006-10-27 09:17:00,0.67113,0.67118,0.6711,0.67113,192200001.0
2006-10-27 09:18:00,0.67115,0.67118,0.6711,0.67115,98200001.0
2006-10-27 09:19:00,0.67115,0.67118,0.67114,0.67117,131500001.0
2006-10-27 09:20:00,0.67116,0.67119,0.67116,0.67119,48599998.0
2006-10-27 09:21:00,0.67127,0.67142,0.67127,0.67141,188100000.0
2006-10-27 09:22:00,0.6714,0.6714,0.67132,0.67138,118500003.0
2006-10-27 09:23:00,0.67133,0.67133,0.67125,0.67126,91600001.0
2006-10-27 09:24:00,0.67127,0.67127,0.6712,0.67121,74200001.0
2006-10-27 09:25:00,0.67127,0.67138,0.67127,0.67138,230999997.0
2006-10-27 09:26:00,0.67139,0.67139,0.67131,0.67132,170500002.0
2006-10-27 09:27:00,0.67139,0.67139,0.67132,0.67135,166899997.0
2006-10-27 09:28:00,0.67134,0.67146,0.67134,0.67146,189000004.0
2006-10-27 09:29:00,0.67141,0.67141,0.67139,0.67139,34300000.0
2006-10-27 09:30:00,0.67138,0.6714,0.67134,0.67134,182199998.0
2006-10-27 09:31:00,0.67132,0.67138,0.67132,0.67137,31000000.0
2006-10-27 09:32:00,0.67132,0.67135,0.67131,0.67135,83500001.0
2006-10-27 09:33:00,0.67133,0.67133,0.67124,0.67124,90299999.0
2006-10-27 09:34:00,0.67123,0.67129,0.67123,0.67124,51399998.0
2006-10-27 09:35:00,0.67126,0.67129,0.67122,0.67129,151799997.0
2006-10-27 09:36:00,0.67127,0.67132,0.67123,0.67123,52600000.0
2006-10-27 09:37:00,0.67126,0.67126,0.6712,0.67123,81900002.0
2006-10-27 09:38:00,0.67131,0.67131,0.67121,0.67125,96300002.0
2006-10-27 09:39:00,0.67122,0.67122,0.67122,0.67122,49300002.0
2006-10-27 09:40:00,0.67122,0.67123,0.67122,0.67123,25500000.0
2006-10-27 09:41:00,0.67123,0.67128,0.6712,0.67123,229100000.0
2006-10-27 09:42:00,0.67128,0.67134,0.6712,0.67124,228799995.0
2006-10-27 09:43:00,0.67124,0.67136,0.67121,0.67136,88499998.0
2006-10-27 09:44:00,0.67126,0.67126,0.67126,0.67126,72000000.0
2006-10-27 09:45:00,0.67122,0.67133,0.67122,0.67131,139199998.0
2006-10-27 09:46:00,0.6713,0.67133,0.67122,0.6713,82900002.0
2006-10-27 09:47:00,0.67132,0.67132,0.67128,0.67131,86000000.0
2006-10-27 09:48:00,0.6713,0.67134,0.6713,0.67131,187900002.0
2006-10-27 09:49:00,0.67132,0.67134,0.67126,0.67126,166799999.0
2006-10-27 09:50:00,0.67127,0.67133,0.67126,0.67129,68000000.0
2006-10-27 09:51:00,0.6713,0.6713,0.67122,0.67126,144399999.0
2006-10-27 09:52:00,0.67126,0.67132,0.67121,0.67132,127500003.0
2006-10-27 09:53:00,0.67133,0.67135,0.6713,0.67135,252299996.0
2006-10-27 09:54:00,0.6713,0.67138,0.6713,0.67138,38300000.0
2006-10-27 09:55:00,0.67142,0.67145,0.67142,0.67145,63900001.0
2006-10-27 09:56:00,0.67158,0.6716,0.67158,0.6716,32700000.0
2006-10-27 09:57:00,0.6716,0.67165,0.67157,0.67157,182100003.0
2006-10-27 09:58:00,0.67157,0.67157,0.67152,0.67155,99099999.0
2006-10-27 09:59:00,0.67159,0.67168,0.67159,0.6716,190600000.0
2006-10-27 10:00:00,0.67162,0.67166,0.67162,0.67166,137100003.0
2006-10-27 10:01:00,0.67163,0.67169,0.67163,0.67166,62700000.0
2006-10-27 10:02:00,0.67162,0.67165,0.6716,0.67163,217700004.0
2006-10-27 10:03:00,0.67163,0.67163,0.67152,0.67152,252699997.0
2006-10-27 10:04:00,0.67145,0.67152,0.67143,0.67152,99400001.0
2006-10-27 10:05:00,0.67152,0.67155,0.67151,0.67155,127800002.0
2006-10-27 10:06:00,0.67152,0.67156,0.67147,0.67155,153999995.0
2006-10-27 10:07:00,0.67155,0.67161,0.67155,0.67156,124700001.0
2006-10-27 10:08:00,0.67153,0.67154,0.67146,0.67151,127499999.0
2006-10-27 10:09:00,0.6715,0.67158,0.6715,0.67158,145100003.0
2006-10-27 10:10:00,0.67161,0.67163,0.67156,0.67156,137299997.0
2006-10-27 10:11:00,0.67156,0.6716,0.67155,0.6716,86100001.0
2006-10-27 10:12:00,0.67153,0.67162,0.67152,0.67162,94600001.0
2006-10-27 10:13:00,0.6716,0.67163,0.67156,0.67163,152499997.0
2006-10-27 10:14:00,0.67161,0.67163,0.67153,0.6716,164400001.0
2006-10-27 10:15:00,0.6716,0.67165,0.67157,0.67157,125999998.0
2006-10-27 10:16:00,0.67154,0.67154,0.67146,0.67148,102800000.0
2006-10-27 10:17:00,0.67152,0.67152,0.67145,0.67145,199299998.0
2006-10-27 10:18:00,0.67147,0.6715,0.67147,0.67147,129100000.0
2006-10-27 10:19:00,0.67149,0.67149,0.67143,0.67146,197199998.0
2006-10-27 10:20:00,0.67146,0.67149,0.67145,0.67149,81000000.0
2006-10-27 10:21:00,0.67147,0.67149,0.67143,0.67143,151800001.0
2006-10-27 10:22:00,0.67143,0.67148,0.67143,0.67145,176699996.0
2006-10-27 10:23:00,0.67148,0.67149,0.67141,0.67142,76400002.0
2006-10-27 10:24:00,0.6714,0.67153,0.6714,0.67147,71999998.0
2006-10-27 10:25:00,0.67141,0.67144,0.67137,0.6714,122900001.0
2006-10-27 10:26:00,0.67143,0.67147,0.67138,0.67138,126200000.0
2006-10-27 10:27:00,0.67136,0.67142,0.6713,0.67142,103000001.0
2006-10-27 10:28:00,0.6714,0.67144,0.67131,0.67144,213199996.0
2006-10-27 10:29:00,0.6714,0.67146,0.67137,0.67142,280500002.0
2006-10-27 10:30:00,0.67143,0.6715,0.67139,0.6714,134600001.0
2006-10-27 10:31:00,0.67143,0.67143,0.67131,0.67136,167799998.0
2006-10-27 10:32:00,0.67145,0.67153,0.67145,0.67153,150899999.0
2006-10-27 10:33:00,0.67153,0.67153,0.67144,0.6715,194299997.0
2006-10-27 10:34:00,0.6715,0.6715,0.67145,0.67148,152700001.0
2006-10-27 10:35:00,0.67149,0.67149,0.6714,0.67144,158999995.0
2006-10-27 10:36:00,0.67139,0.67139,0.67131,0.67139,101299999.0
2006-10-27 10:37:00,0.6714,0.6714,0.67135,0.67136,158899997.0
2006-10-27 10:38:00,0.67134,0.67138,0.6713,0.67134,90099998.0
2006-10-27 10:39:00,0.67134,0.67137,0.67132,0.67137,115800005.0
2006-10-27 10:40:00,0.67137,0.67137,0.67129,0.67129,54800001.0
2006-10-27 10:41:00,0.67132,0.6714,0.67129,0.67139,207600001.0
2006-10-27 10:42:00,0.67139,0.67139,0.6713,0.6713,132199997.0
2006-10-27 10:43:00,0.67133,0.67139,0.67131,0.67135,161299998.0
2006-10-27 10:44:00,0.67135,0.67141,0.67135,0.6714,100500000.0
2006-10-27 10:45:00,0.67139,0.67146,0.67133,0.67146,166399999.0
2006-10-27 10:46:00,0.67138,0.67143,0.67134,0.67143,130699997.0
2006-10-27 10:47:00,0.67145,0.67145,0.67145,0.67145,49599998.0
2006-10-27 10:48:00,0.67145,0.67145,0.67139,0.67145,196899995.0
2006-10-27 10:49:00,0.67137,0.67146,0.67135,0.67146,90700000.0
2006-10-27 10:50:00,0.67143,0.67143,0.67134,0.67138,167500002.0
2006-10-27 10:51:00,0.67141,0.67142,0.67137,0.67138,105299998.0
2006-10-27 10:52:00,0.67137,0.67144,0.67131,0.67139,120300002.0
2006-10-27 10:53:00,0.67131,0.67133,0.67125,0.6713,18500000.0
2006-10-27 10:54:00,0.67132,0.67132,0.67127,0.67127,102499998.0
2006-10-27 10:55:00,0.67122,0.67128,0.67116,0.67128,122000001.0
2006-10-27 10:56:00,0.67123,0.67123,0.67107,0.67112,247899999.0
2006-10-27 10:57:00,0.67101,0.67118,0.67101,0.67118,232200004.0
2006-10-27 10:58:00,0.67121,0.67121,0.67117,0.67117,42300000.0
2006-10-27 10:59:00,0.67114,0.67121,0.67112,0.67117,70899998.0
2006-10-27 11:00:00,0.67107,0.67111,0.67105,0.67111,165400001.0
2006-10-27 11:01:00,0.67107,0.67116,0.67105,0.67112,127600002.0
2006-10-27 11:02:00,0.67117,0.67123,0.67114,0.67114,170000003.0
2006-10-27 11:03:00,0.67112,0.67117,0.67112,0.67115,134200000.0
2006-10-27 11:04:00,0.67114,0.6712,0.67104,0.6712,265599998.0
2006-10-27 11:05:00,0.67116,0.67116,0.67115,0.67115,116400002.0
2006-10-27 11:06:00,0.67116,0.67116,0.67109,0.67114,212400003.0
2006-10-27 11:07:00,0.67112,0.67118,0.67112,0.67112,101200000.0
2006-10-27 11:08:00,0.6712,0.67124,0.67116,0.67124,42200000.0
2006-10-27 11:09:00,0.67125,0.67125,0.67125,0.67125,81300000.0
2006-10-27 11:10:00,0.67125,0.67125,0.67122,0.67122,30300000.0
2006-10-27 11:11:00,0.67123,0.67123,0.67114,0.67114,85400002.0
2006-10-27 11:12:00,0.67113,0.67113,0.671,0.67101,114399998.0
2006-10-27 11:13:00,0.67101,0.67102,0.67094,0.67102,47200000.0
2006-10-27 11:14:00,0.67109,0.67119,0.67109,0.67117,160600005.0
2006-10-27 11:15:00,0.67119,0.6712,0.67109,0.67115,108999998.0
2006-10-27 11:16:00,0.67113,0.67113,0.67101,0.67105,215900001.0
2006-10-27 11:17:00,0.67107,0.67109,0.67104,0.67108,259299994.0
2006-10-27 11:18:00,0.67107,0.67107,0.67097,0.67103,91500000.0
2006-10-27 11:19:00,0.671,0.671,0.6709,0.67099,234699997.0
2006-10-27 11:20:00,0.67089,0.67091,0.67084,0.67087,109500002.0
2006-10-27 11:21:00,0.67095,0.67097,0.67086,0.67097,100700003.0
2006-10-27 11:22:00,0.67095,0.67098,0.67092,0.67092,198499999.0
2006-10-27 11:23:00,0.67093,0.67093,0.67086,0.6709,145299999.0
2006-10-27 11:24:00,0.67088,0.67088,0.67082,0.67087,133200002.0
2006-10-27 11:25:00,0.67089,0.67095,0.67089,0.67093,111599999.0
2006-10-27 11:26:00,0.67092,0.67099,0.67092,0.67095,168699999.0
2006-10-27 11:27:00,0.6709,0.67097,0.6709,0.67095,290700001.0
2006-10-27 11:28:00,0.67092,0.67095,0.6709,0.67092,272899998.0
2006-10-27 11:29:00,0.67097,0.671,0.67086,0.67086,54400001.0
2006-10-27 11:30:00,0.6709,0.67098,0.6709,0.67092,152100002.0
2006-10-27 11:31:00,0.67087,0.67091,0.67086,0.67089,152400001.0
2006-10-27 11:32:00,0.67095,0.67099,0.67094,0.67098,60000000.0
2006-10-27 11:33:00,0.67092,0.67098,0.67092,0.67092,85400001.0
2006-10-27 11:34:00,0.67092,0.67093,0.67085,0.6709,126100001.0
2006-10-27 11:35:00,0.67093,0.67093,0.67085,0.6709,104799999.0
2006-10-27 11:36:00,0.6709,0.67099,0.6709,0.6709,205799999.0
2006-10-27 11:37:00,0.6709,0.67092,0.67086,0.67086,79900000.0
2006-10-27 11:38:00,0.67084,0.67088,0.67083,0.67084,92799999.0
2006-10-27 11:39:00,0.67083,0.67089,0.67081,0.67089,110099998.0
2006-10-27 11:40:00,0.67088,0.67096,0.67088,0.67089,149100000.0
2006-10-27 11:41:00,0.67092,0.67092,0.67079,0.67083,241800004.0
2006-10-27 11:42:00,0.6708,0.67083,0.6708,0.67082,67599999.0
2006-10-27 11:43:00,0.6708,0.67087,0.67078,0.67087,68799998.0
2006-10-27 11:44:00,0.6708,0.6708,0.67072,0.67072,81200001.0
2006-10-27 11:45:00,0.6707,0.67081,0.67068,0.67081,137400001.0
2006-10-27 11:46:00,0.67078,0.67083,0.67073,0.67073,170399999.0
2006-10-27 11:47:00,0.67073,0.67078,0.6707,0.67078,112600001.0
2006-10-27 11:48:00,0.67072,0.6708,0.67072,0.6708,93900002.0
2006-10-27 11:49:00,0.67077,0.67077,0.6707,0.67075,195800003.0
2006-10-27 11:50:00,0.67066,0.6707,0.67061,0.67065,71200001.0
2006-10-27 11:51:00,0.67063,0.67063,0.67041,0.67041,168300001.0
2006-10-27 11:52:00,0.67045,0.6705,0.67044,0.67049,177199996.0
2006-10-27 11:53:00,0.67046,0.67056,0.67043,0.67056,170900005.0
2006-10-27 11:54:00,0.6705,0.67055,0.6705,0.67053,90999998.0
2006-10-27 11:55:00,0.67062,0.67062,0.67053,0.67055,208499999.0
2006-10-27 11:56:00,0.67056,0.67063,0.67056,0.67061,145900003.0
2006-10-27 11:57:00,0.67062,0.67067,0.6706,0.67067,175100002.0
2006-10-27 11:58:00,0.67065,0.67069,0.67062,0.67066,116800002.0
2006-10-27 11:59:00,0.67068,0.67071,0.67062,0.67071,177499999.0
2006-10-27 12:00:00,0.6706,0.67068,0.6706,0.67063,172299999.0
2006-10-27 12:01:00,0.67066,0.6707,0.67063,0.67065,130199998.0
2006-10-27 12:02:00,0.67075,0.67075,0.67065,0.6707,152799997.0
2006-10-27 12:03:00,0.67065,0.67071,0.67065,0.67065,103800001.0
2006-10-27 12:04:00,0.67069,0.67072,0.67068,0.67072,86800001.0
2006-10-27 12:05:00,0.67069,0.67077,0.67069,0.67073,116600000.0
2006-10-27 12:06:00,0.67073,0.67079,0.67073,0.67075,162899999.0
2006-10-27 12:07:00,0.67077,0.67078,0.6707,0.6707,157899999.0
2006-10-27 12:08:00,0.67073,0.67076,0.67065,0.67076,128200000.0
2006-10-27 12:09:00,0.67075,0.67081,0.67072,0.67072,93000000.0
2006-10-27 12:10:00,0.67073,0.67079,0.67073,0.67079,87400000.0
2006-10-27 12:11:00,0.67078,0.67079,0.67072,0.67075,147500001.0
2006-10-27 12:12:00,0.67072,0.67076,0.67072,0.67072,52100001.0
2006-10-27 12:13:00,0.67071,0.67075,0.67071,0.67075,90900001.0
2006-10-27 12:14:00,0.67078,0.67078,0.67067,0.67067,65500001.0
2006-10-27 12:15:00,0.67066,0.67071,0.67066,0.67068,67900001.0
2006-10-27 12:16:00,0.67074,0.67075,0.67063,0.67075,117600004.0
2006-10-27 12:17:00,0.67073,0.67078,0.6707,0.67075,158599997.0
2006-10-27 12:18:00,0.67075,0.67077,0.67072,0.67072,123499998.0
2006-10-27 12:19:00,0.67073,0.67073,0.67064,0.67064,99699997.0
2006-10-27 12:20:00,0.67065,0.67068,0.67059,0.67068,107599999.0
2006-10-27 12:21:00,0.67066,0.67067,0.67062,0.67062,190000001.0
2006-10-27 12:22:00,0.67064,0.67068,0.67064,0.67066,57099999.0
2006-10-27 12:23:00,0.67063,0.67072,0.67063,0.67072,231399996.0
2006-10-27 12:24:00,0.67073,0.67073,0.67065,0.67068,35600000.0
2006-10-27 12:25:00,0.67071,0.67071,0.6706,0.67062,209599999.0
2006-10-27 12:26:00,0.6706,0.67064,0.67053,0.67057,136400002.0
2006-10-27 12:27:00,0.67057,0.67064,0.67053,0.67059,287099997.0
2006-10-27 12:28:00,0.67061,0.67066,0.67061,0.67066,103399998.0
2006-10-27 12:29:00,0.67063,0.6707,0.67063,0.67065,150099995.0
2006-10-27 12:30:00,0.67065,0.67071,0.67065,0.67067,213099998.0
2006-10-27 12:31:00,0.67072,0.67077,0.67072,0.67072,113499998.0
2006-10-27 12:32:00,0.67069,0.67069,0.67062,0.67062,91800003.0
2006-10-27 12:33:00,0.6706,0.6706,0.6706,0.6706,65699999.0
2006-10-27 12:34:00,0.67053,0.67054,0.67053,0.67054,56799998.0
2006-10-27 12:35:00,0.67047,0.67049,0.67042,0.67047,134799999.0
2006-10-27 12:36:00,0.67046,0.67054,0.67046,0.6705,166900000.0
2006-10-27 12:37:00,0.67053,0.67055,0.67048,0.67052,67400001.0
2006-10-27 12:38:00,0.67053,0.67064,0.67053,0.67057,89399998.0
2006-10-27 12:39:00,0.67062,0.67062,0.67053,0.67055,129100001.0
2006-10-27 12:40:00,0.67051,0.67053,0.67049,0.67049,233299997.0
2006-10-27 12:41:00,0.67051,0.67055,0.6705,0.67055,78900003.0
2006-10-27 12:42:00,0.67049,0.67054,0.67044,0.67053,143199999.0
2006-10-27 12:43:00,0.67051,0.67055,0.67048,0.67055,51999999.0
2006-10-27 12:44:00,0.67052,0.67055,0.67049,0.67053,161200001.0
2006-10-27 12:45:00,0.67048,0.67048,0.67031,0.67033,123200002.0
2006-10-27 12:46:00,0.67043,0.67051,0.67043,0.67047,95599999.0
2006-10-27 12:47:00,0.67047,0.6705,0.67041,0.67044,180700001.0
2006-10-27 12:48:00,0.6704,0.6704,0.67031,0.6704,113800002.0
2006-10-27 12:49:00,0.67042,0.67043,0.67033,0.67035,129399997.0
2006-10-27 12:50:00,0.67032,0.67032,0.67024,0.67028,199599999.0
2006-10-27 12:51:00,0.67034,0.6704,0.67028,0.67032,272899999.0
2006-10-27 12:52:00,0.67028,0.67028,0.67019,0.67028,223599999.0
2006-10-27 12:53:00,0.67031,0.67035,0.6702,0.67035,263400002.0
2006-10-27 12:54:00,0.67034,0.67034,0.67024,0.6703,221999997.0
2006-10-27 12:55:00,0.67026,0.67037,0.67026,0.67032,193200005.0
2006-10-27 12:56:00,0.67033,0.67037,0.67031,0.67033,241400003.0
2006-10-27 12:57:00,0.67037,0.67037,0.6703,0.6703,46400001.0
2006-10-27 12:58:00,0.67033,0.67038,0.6703,0.6703,105499997.0
2006-10-27 12:59:00,0.6703,0.67036,0.67029,0.6703,190099999.0
2006-10-27 13:00:00,0.67032,0.67051,0.67031,0.67047,191799999.0
2006-10-27 13:01:00,0.67049,0.67053,0.67044,0.67044,180399996.0
2006-10-27 13:02:00,0.67046,0.67046,0.67034,0.67043,87899999.0
2006-10-27 13:03:00,0.67037,0.6704,0.6703,0.67035,134000002.0
2006-10-27 13:04:00,0.67035,0.67044,0.67035,0.6704,192299999.0
2006-10-27 13:05:00,0.67033,0.67039,0.67024,0.67038,191599998.0
2006-10-27 13:06:00,0.67043,0.67043,0.67029,0.67033,140799998.0
2006-10-27 13:07:00,0.67035,0.67043,0.67034,0.67035,154100002.0
2006-10-27 13:08:00,0.67035,0.67039,0.67032,0.67038,164700001.0
2006-10-27 13:09:00,0.6704,0.67049,0.6704,0.67041,104499999.0
2006-10-27 13:10:00,0.67037,0.67044,0.67037,0.67044,165400003.0
2006-10-27 13:11:00,0.67043,0.67044,0.67035,0.67038,143200004.0
2006-10-27 13:12:00,0.67043,0.67048,0.67039,0.67048,123699998.0
2006-10-27 13:13:00,0.67045,0.67046,0.67039,0.67046,127000000.0
2006-10-27 13:14:00,0.67041,0.67045,0.67039,0.67045,95100000.0
2006-10-27 13:15:00,0.67044,0.67055,0.67044,0.67051,162899995.0
2006-10-27 13:16:00,0.67047,0.67055,0.67047,0.67053,225099999.0
2006-10-27 13:17:00,0.67056,0.67056,0.67043,0.67053,125799999.0
2006-10-27 13:18:00,0.67051,0.67061,0.67051,0.67057,118100003.0
2006-10-27 13:19:00,0.67056,0.67056,0.67047,0.67048,216999995.0
2006-10-27 13:20:00,0.67047,0.67057,0.67046,0.67046,153200003.0
2006-10-27 13:21:00,0.67047,0.67048,0.67043,0.67046,135700000.0
2006-10-27 13:22:00,0.6704,0.6704,0.6704,0.6704,27500001.0
2006-10-27 13:23:00,0.6704,0.67045,0.6704,0.67045,36700001.0
2006-10-27 13:24:00,0.67044,0.67047,0.67042,0.67044,109400000.0
2006-10-27 13:25:00,0.67042,0.67046,0.67037,0.67037,70500000.0
2006-10-27 13:26:00,0.67044,0.67044,0.67034,0.67042,89300002.0
2006-10-27 13:27:00,0.67038,0.67048,0.67038,0.67045,227399997.0
2006-10-27 13:28:00,0.67039,0.67047,0.67039,0.67043,49900000.0
2006-10-27 13:29:00,0.67045,0.67052,0.67045,0.6705,95600002.0
2006-10-27 13:30:00,0.67051,0.67052,0.67043,0.67044,87300002.0
2006-10-27 13:31:00,0.67045,0.67053,0.67044,0.67052,119600000.0
2006-10-27 13:32:00,0.67052,0.67052,0.6704,0.67046,161500001.0
2006-10-27 13:33:00,0.67045,0.67045,0.67038,0.67038,96700002.0
2006-10-27 13:34:00,0.67048,0.67053,0.67047,0.67051,161399998.0
2006-10-27 13:35:00,0.6705,0.67055,0.6705,0.6705,31500000.0
2006-10-27 13:36:00,0.6706,0.6706,0.67055,0.67056,95600002.0
2006-10-27 13:37:00,0.67055,0.67057,0.6705,0.67055,76100002.0
2006-10-27 13:38:00,0.67052,0.67057,0.67049,0.67049,83400000.0
2006-10-27 13:39:00,0.67046,0.67051,0.67043,0.67043,178699999.0
2006-10-27 13:40:00,0.67049,0.67051,0.67043,0.67051,145500005.0
2006-10-27 13:41:00,0.67053,0.67053,0.67044,0.67044,217599997.0
2006-10-27 13:42:00,0.67053,0.67053,0.67043,0.6705,218699999.0
2006-10-27 13:43:00,0.67051,0.67057,0.67048,0.67048,196099996.0
2006-10-27 13:44:00,0.67048,0.67048,0.67041,0.67043,123900003.0
2006-10-27 13:45:00,0.6704,0.6704,0.67032,0.67032,137999999.0
2006-10-27 13:46:00,0.67036,0.67041,0.67036,0.67041,184100000.0
2006-10-27 13:47:00,0.67043,0.67045,0.67034,0.67044,221599998.0
2006-10-27 13:48:00,0.67044,0.67044,0.67033,0.67034,118299996.0
2006-10-27 13:49:00,0.67036,0.67037,0.67029,0.67032,254700003.0
2006-10-27 13:50:00,0.6703,0.67038,0.6703,0.67038,283199997.0
2006-10-27 13:51:00,0.67038,0.67045,0.67034,0.6704,157199999.0
2006-10-27 13:52:00,0.67038,0.67041,0.67035,0.67035,153299999.0
2006-10-27 13:53:00,0.67048,0.67048,0.6704,0.67045,125000004.0
2006-10-27 13:54:00,0.67043,0.67045,0.67034,0.67042,128299999.0
2006-10-27 13:55:00,0.67039,0.67039,0.67034,0.67034,19700001.0
2006-10-27 13:56:00,0.6703,0.67035,0.6703,0.67035,93599998.0
2006-10-27 13:57:00,0.67032,0.67037,0.67032,0.67034,88400002.0
2006-10-27 13:58:00,0.67037,0.67042,0.67033,0.67041,185199996.0
2006-10-27 13:59:00,0.67037,0.67043,0.67033,0.67035,201999997.0
2006-10-27 14:00:00,0.67041,0.67049,0.67035,0.67049,169499998.0
2006-10-27 14:01:00,0.67052,0.67053,0.67048,0.67051,172500004.0
2006-10-27 14:02:00,0.67054,0.67061,0.67052,0.67061,78099998.0
2006-10-27 14:03:00,0.67059,0.67059,0.67051,0.67058,119700000.0
2006-10-27 14:04:00,0.6706,0.67065,0.6706,0.67065,138600003.0
2006-10-27 14:05:00,0.6706,0.67061,0.67059,0.67059,105300004.0
2006-10-27 14:06:00,0.67069,0.6707,0.67065,0.6707,226399999.0
2006-10-27 14:07:00,0.67063,0.67066,0.67053,0.6706,148699998.0
2006-10-27 14:08:00,0.67063,0.67063,0.67057,0.67063,137499998.0
2006-10-27 14:09:00,0.67065,0.67065,0.67065,0.67065,51099999.0
2006-10-27 14:10:00,0.6707,0.6707,0.67058,0.67065,162499997.0
2006-10-27 14:11:00,0.67055,0.67066,0.67055,0.67066,21400000.0
2006-10-27 14:12:00,0.67067,0.67067,0.67059,0.67063,58200000.0
2006-10-27 14:13:00,0.67063,0.67063,0.67053,0.6706,150399999.0
2006-10-27 14:14:00,0.67054,0.67054,0.67044,0.67051,156399999.0
2006-10-27 14:15:00,0.67052,0.67056,0.67045,0.67056,108900004.0
2006-10-27 14:16:00,0.6706,0.6706,0.67058,0.67058,39000001.0
2006-10-27 14:17:00,0.67056,0.67061,0.67056,0.6706,120900003.0
2006-10-27 14:18:00,0.67065,0.67073,0.67061,0.67073,93299998.0
2006-10-27 14:19:00,0.6707,0.67076,0.67068,0.67073,141099998.0
2006-10-27 14:20:00,0.67071,0.67077,0.67068,0.67073,214999996.0
2006-10-27 14:21:00,0.67078,0.67082,0.67077,0.6708,230199997.0
2006-10-27 14:22:00,0.67082,0.67085,0.6708,0.67085,21700000.0
2006-10-27 14:23:00,0.67078,0.6708,0.67073,0.6708,198700001.0
2006-10-27 14:24:00,0.67084,0.67085,0.67081,0.67085,56700000.0
2006-10-27 14:25:00,0.67086,0.67091,0.6708,0.67089,181200002.0
2006-10-27 14:26:00,0.67091,0.67093,0.67085,0.67093,150599998.0
2006-10-27 14:27:00,0.67095,0.67095,0.67083,0.67083,139599998.0
2006-10-27 14:28:00,0.67085,0.67087,0.67077,0.67077,115700001.0
2006-10-27 14:29:00,0.67078,0.6708,0.67075,0.67075,96499999.0
2006-10-27 14:30:00,0.67076,0.67089,0.6707,0.67087,102400000.0
2006-10-27 14:31:00,0.67091,0.67095,0.67091,0.67091,89900000.0
2006-10-27 14:32:00,0.67095,0.671,0.67077,0.67077,117900001.0
2006-10-27 14:33:00,0.67075,0.67075,0.67058,0.67058,47100000.0
2006-10-27 14:34:00,0.67074,0.67077,0.67071,0.67076,209800001.0
2006-10-27 14:35:00,0.67071,0.67071,0.67049,0.67049,96400001.0
2006-10-27 14:36:00,0.67046,0.67047,0.67036,0.67036,128800001.0
2006-10-27 14:37:00,0.67041,0.67055,0.67038,0.67055,172399999.0
2006-10-27 14:38:00,0.67053,0.67055,0.67043,0.67055,221100002.0
2006-10-27 14:39:00,0.67055,0.67055,0.67043,0.67045,238899998.0
2006-10-27 14:40:00,0.67041,0.67046,0.67034,0.67043,161500004.0
2006-10-27 14:41:00,0.67046,0.67046,0.67035,0.67044,255400001.0
2006-10-27 14:42:00,0.67041,0.67055,0.67038,0.6705,310500001.0
2006-10-27 14:43:00,0.67055,0.67056,0.67045,0.67045,201000000.0
2006-10-27 14:44:00,0.67045,0.67045,0.67028,0.67031,155999997.0
2006-10-27 14:45:00,0.6704,0.6705,0.67037,0.6705,133399998.0
2006-10-27 14:46:00,0.67059,0.67063,0.67059,0.6706,139600000.0
2006-10-27 14:47:00,0.67058,0.67058,0.67056,0.67056,53599999.0
2006-10-27 14:48:00,0.67062,0.67078,0.67062,0.67077,106099999.0
2006-10-27 14:49:00,0.67077,0.67077,0.67073,0.67075,167600003.0
2006-10-27 14:50:00,0.67079,0.67088,0.67079,0.67083,157900003.0
2006-10-27 14:51:00,0.6708,0.67085,0.6708,0.67084,165099996.0
2006-10-27 14:52:00,0.6708,0.67083,0.67077,0.67083,99800001.0
2006-10-27 14:53:00,0.67081,0.67082,0.6707,0.67075,154200004.0
2006-10-27 14:54:00,0.6707,0.67071,0.67059,0.6707,124899998.0
2006-10-27 14:55:00,0.6707,0.6708,0.67065,0.6708,61399999.0
2006-10-27 14:56:00,0.67071,0.67079,0.6707,0.67073,175000001.0
2006-10-27 14:57:00,0.67063,0.67063,0.67051,0.67051,95000000.0
2006-10-27 14:58:00,0.67053,0.67053,0.67047,0.67053,127499998.0
2006-10-27 14:59:00,0.67053,0.67056,0.6705,0.67053,105900000.0
2006-10-27 15:00:00,0.67051,0.67059,0.67046,0.67055,102599999.0
2006-10-27 15:01:00,0.67053,0.67056,0.6705,0.67056,81499998.0
2006-10-27 15:02:00,0.67048,0.67052,0.67044,0.67048,162799996.0
2006-10-27 15:03:00,0.6705,0.67051,0.67042,0.67044,133599999.0
2006-10-27 15:04:00,0.67045,0.67059,0.67045,0.67056,62999998.0
2006-10-27 15:05:00,0.67057,0.67057,0.67046,0.67053,110600002.0
2006-10-27 15:06:00,0.67055,0.67068,0.67055,0.67067,88900000.0
2006-10-27 15:07:00,0.67072,0.67077,0.67066,0.67077,132300002.0
2006-10-27 15:08:00,0.67081,0.671,0.67081,0.6709,162699999.0
2006-10-27 15:09:00,0.6709,0.6709,0.67085,0.6709,98300001.0
2006-10-27 15:10:00,0.67095,0.67102,0.67094,0.67094,46600000.0
2006-10-27 15:11:00,0.67097,0.67098,0.67086,0.67097,168199998.0
2006-10-27 15:12:00,0.67093,0.67102,0.67088,0.67102,157700000.0
2006-10-27 15:13:00,0.67097,0.67105,0.67097,0.67098,165100003.0
2006-10-27 15:14:00,0.67097,0.6711,0.67096,0.67103,138599999.0
2006-10-27 15:15:00,0.67102,0.67105,0.67102,0.67105,153599999.0
2006-10-27 15:16:00,0.671,0.67103,0.67094,0.67094,245399997.0
2006-10-27 15:17:00,0.67093,0.67093,0.67087,0.67092,116099999.0
2006-10-27 15:18:00,0.67088,0.67099,0.67088,0.67099,76900000.0
2006-10-27 15:19:00,0.67095,0.67102,0.67095,0.67097,162600001.0
2006-10-27 15:20:00,0.67102,0.67105,0.67084,0.67084,55300001.0
2006-10-27 15:21:00,0.67086,0.67087,0.67083,0.67087,64700001.0
2006-10-27 15:22:00,0.67086,0.67092,0.67079,0.67092,135400002.0
2006-10-27 15:23:00,0.67083,0.67086,0.67082,0.67084,155799998.0
2006-10-27 15:24:00,0.67085,0.67093,0.67085,0.6709,178100000.0
2006-10-27 15:25:00,0.67085,0.67085,0.67077,0.67078,59300000.0
2006-10-27 15:26:00,0.67086,0.67086,0.67077,0.67085,69300000.0
2006-10-27 15:27:00,0.67082,0.67085,0.6708,0.67083,118099999.0
2006-10-27 15:28:00,0.67083,0.67087,0.67076,0.67087,161100001.0
2006-10-27 15:29:00,0.67091,0.67091,0.67086,0.67086,63700001.0
2006-10-27 15:30:00,0.6709,0.67107,0.6709,0.67105,97200000.0
2006-10-27 15:31:00,0.67107,0.6711,0.671,0.67104,90999997.0
2006-10-27 15:32:00,0.67098,0.67098,0.67086,0.6709,98899999.0
2006-10-27 15:33:00,0.67087,0.67087,0.67079,0.67082,183700002.0
2006-10-27 15:34:00,0.67083,0.67091,0.67072,0.6708,274200000.0
2006-10-27 15:35:00,0.67074,0.67074,0.67051,0.67064,227100007.0
2006-10-27 15:36:00,0.67061,0.67061,0.67056,0.67061,211200001.0
2006-10-27 15:37:00,0.67057,0.67057,0.67049,0.67049,179800001.0
2006-10-27 15:38:00,0.67057,0.67063,0.67053,0.6706,183499998.0
2006-10-27 15:39:00,0.67063,0.6707,0.67055,0.6707,143199999.0
2006-10-27 15:40:00,0.6707,0.6707,0.67056,0.67056,166900000.0
2006-10-27 15:41:00,0.67061,0.67069,0.67055,0.67069,153499998.0
2006-10-27 15:42:00,0.67077,0.67082,0.67076,0.67079,112000001.0
2006-10-27 15:43:00,0.67075,0.67083,0.67075,0.67076,173699998.0
2006-10-27 15:44:00,0.67073,0.67075,0.67071,0.67073,156899998.0
2006-10-27 15:45:00,0.67075,0.67075,0.67068,0.67073,35800001.0
2006-10-27 15:46:00,0.67079,0.6708,0.67079,0.6708,15200000.0
2006-10-27 15:47:00,0.67078,0.67078,0.67068,0.6707,197099997.0
2006-10-27 15:48:00,0.67065,0.67065,0.67052,0.67052,55099999.0
2006-10-27 15:49:00,0.67051,0.67064,0.67051,0.67055,97500002.0
2006-10-27 15:50:00,0.67051,0.67059,0.67051,0.67054,96199998.0
2006-10-27 15:51:00,0.67058,0.67058,0.67055,0.67055,50400001.0
2006-10-27 15:52:00,0.67054,0.67063,0.67053,0.67063,203599998.0
2006-10-27 15:53:00,0.67069,0.67073,0.6706,0.67073,193700000.0
2006-10-27 15:54:00,0.67076,0.67078,0.67067,0.67078,258399999.0
2006-10-27 15:55:00,0.6707,0.67075,0.67067,0.67071,254100005.0
2006-10-27 15:56:00,0.67072,0.67074,0.67066,0.67074,172600000.0
2006-10-27 15:57:00,0.67074,0.67078,0.67069,0.67073,85300002.0
2006-10-27 15:58:00,0.67073,0.67076,0.67067,0.67076,122099999.0
2006-10-27 15:59:00,0.67073,0.67075,0.67069,0.67075,148099999.0
2006-10-27 16:00:00,0.67068,0.67084,0.67068,0.67074,166700001.0
2006-10-27 16:01:00,0.67073,0.67073,0.67069,0.67073,64800000.0
2006-10-27 16:02:00,0.67073,0.67073,0.67064,0.6707,143500002.0
2006-10-27 16:03:00,0.67073,0.67073,0.67066,0.67073,119800002.0
2006-10-27 16:04:00,0.67074,0.67075,0.67062,0.6707,137299998.0
2006-10-27 16:05:00,0.67068,0.67076,0.67067,0.67073,175399999.0
2006-10-27 16:06:00,0.67078,0.67078,0.67065,0.67078,191999996.0
2006-10-27 16:07:00,0.67077,0.67088,0.67077,0.67083,171700002.0
2006-10-27 16:08:00,0.67082,0.67082,0.67065,0.67066,183600000.0
2006-10-27 16:09:00,0.6706,0.67064,0.67056,0.67063,278099999.0
2006-10-27 16:10:00,0.67065,0.67067,0.67059,0.67059,47299999.0
2006-10-27 16:11:00,0.6706,0.67072,0.6706,0.67072,80100002.0
2006-10-27 16:12:00,0.67075,0.67079,0.6707,0.6707,88299998.0
2006-10-27 16:13:00,0.67063,0.67063,0.67057,0.67063,72600000.0
2006-10-27 16:14:00,0.6706,0.67062,0.67055,0.67062,66800002.0
2006-10-27 16:15:00,0.67061,0.67061,0.67054,0.67057,101500001.0
2006-10-27 16:16:00,0.67059,0.67064,0.67055,0.67055,293200000.0
2006-10-27 16:17:00,0.67056,0.67068,0.67054,0.67061,98200000.0
2006-10-27 16:18:00,0.67065,0.67067,0.67059,0.6706,131999999.0
2006-10-27 16:19:00,0.67068,0.67068,0.67059,0.67068,331199997.0
2006-10-27 16:20:00,0.67066,0.67066,0.67058,0.67058,103799997.0
2006-10-27 16:21:00,0.67052,0.67056,0.67049,0.67049,89199997.0
2006-10-27 16:22:00,0.67052,0.67052,0.67045,0.67045,30900001.0
2006-10-27 16:23:00,0.67051,0.67051,0.67047,0.67047,135699999.0
2006-10-27 16:24:00,0.67051,0.67051,0.67044,0.67047,299600002.0
2006-10-27 16:25:00,0.67048,0.67055,0.67046,0.67055,181999998.0
2006-10-27 16:26:00,0.67052,0.67052,0.67041,0.6705,96599999.0
2006-10-27 16:27:00,0.67056,0.6706,0.67052,0.67052,102999996.0
2006-10-27 16:28:00,0.67057,0.6706,0.67057,0.67057,38499999.0
2006-10-27 16:29:00,0.67053,0.67054,0.67045,0.67054,88500003.0
2006-10-27 16:30:00,0.67054,0.67058,0.67051,0.67054,74300000.0
2006-10-27 16:31:00,0.67053,0.67053,0.67046,0.67053,161199998.0
2006-10-27 16:32:00,0.67054,0.67054,0.67048,0.67053,301399998.0
2006-10-27 16:33:00,0.67048,0.67048,0.67047,0.67047,52599999.0
2006-10-27 16:34:00,0.6704,0.67043,0.67033,0.67041,88499998.0
2006-10-27 16:35:00,0.67051,0.67051,0.67035,0.67042,228599997.0
2006-10-27 16:36:00,0.67041,0.6705,0.67041,0.67041,104700000.0
2006-10-27 16:37:00,0.67041,0.67045,0.67041,0.67041,117199997.0
2006-10-27 16:38:00,0.67043,0.67043,0.67029,0.67032,138699997.0
2006-10-27 16:39:00,0.6703,0.67038,0.67027,0.67037,210599997.0
2006-10-27 16:40:00,0.6704,0.67042,0.67033,0.67042,213300001.0
2006-10-27 16:41:00,0.67039,0.67043,0.67036,0.67043,121099998.0
2006-10-27 16:42:00,0.67042,0.67045,0.67038,0.67045,157900006.0
2006-10-27 16:43:00,0.67042,0.67051,0.67042,0.6705,85700001.0
2006-10-27 16:44:00,0.67046,0.67058,0.67046,0.67058,79599998.0
2006-10-27 16:45:00,0.67051,0.67051,0.67045,0.67048,69299998.0
2006-10-27 16:46:00,0.67047,0.67047,0.67035,0.67045,283499999.0
2006-10-27 16:47:00,0.67044,0.67047,0.67039,0.67039,90799999.0
2006-10-27 16:48:00,0.67037,0.6704,0.67032,0.67032,277799998.0
2006-10-27 16:49:00,0.67034,0.67043,0.67034,0.67041,165500004.0
2006-10-27 16:50:00,0.67037,0.67045,0.67037,0.67041,60000001.0
2006-10-27 16:51:00,0.6704,0.6704,0.67038,0.67038,128399999.0
2006-10-27 16:52:00,0.67043,0.67043,0.67033,0.67034,139999999.0
2006-10-27 16:53:00,0.67037,0.6704,0.67036,0.67037,272500002.0
2006-10-27 16:54:00,0.67032,0.67038,0.67031,0.67036,91400001.0
2006-10-27 16:55:00,0.67049,0.67049,0.67048,0.67048,51000002.0
2006-10-27 16:56:00,0.67049,0.67053,0.67044,0.67044,114000002.0
2006-10-27 16:57:00,0.67047,0.67053,0.67046,0.67049,147600001.0
2006-10-27 16:58:00,0.67046,0.67058,0.67046,0.67058,119000000.0
2006-10-27 16:59:00,0.67064,0.67065,0.67059,0.67063,149900003.0
2006-10-27 17:00:00,0.67061,0.6707,0.67058,0.67058,275700001.0
2006-10-27 17:01:00,0.67065,0.67075,0.67065,0.67074,178400001.0
2006-10-27 17:02:00,0.67071,0.67072,0.67067,0.6707,98600000.0
2006-10-27 17:03:00,0.67066,0.67072,0.6706,0.67069,94100002.0
2006-10-27 17:04:00,0.67074,0.6708,0.67073,0.67075,198400000.0
2006-10-27 17:05:00,0.6707,0.67075,0.6707,0.67075,174999998.0
2006-10-27 17:06:00,0.6707,0.67075,0.67069,0.67073,245399997.0
2006-10-27 17:07:00,0.67073,0.6708,0.67072,0.6708,156200000.0
2006-10-27 17:08:00,0.67074,0.67077,0.6707,0.67075,111000000.0
2006-10-27 17:09:00,0.6707,0.67078,0.6706,0.67067,147400002.0
2006-10-27 17:10:00,0.67072,0.67074,0.67066,0.67073,151199999.0
2006-10-27 17:11:00,0.67068,0.67068,0.67061,0.67061,158099997.0
2006-10-27 17:12:00,0.67057,0.67065,0.67057,0.67065,213700003.0
2006-10-27 17:13:00,0.67063,0.67063,0.67049,0.67062,101300001.0
2006-10-27 17:14:00,0.67064,0.67071,0.67063,0.6707,202899992.0
2006-10-27 17:15:00,0.67071,0.67077,0.67066,0.67073,167300002.0
2006-10-27 17:16:00,0.67074,0.67074,0.67064,0.67064,242899997.0
2006-10-27 17:17:00,0.67062,0.6707,0.67061,0.67062,165399999.0
2006-10-27 17:18:00,0.67065,0.67069,0.67063,0.67063,89700002.0
2006-10-27 17:19:00,0.67066,0.67073,0.67062,0.6707,152799995.0
2006-10-27 17:20:00,0.67082,0.67082,0.67078,0.6708,137999999.0
2006-10-27 17:21:00,0.67083,0.67089,0.67081,0.67085,137200001.0
2006-10-27 17:22:00,0.67087,0.67089,0.67075,0.67083,197800003.0
2006-10-27 17:23:00,0.67083,0.67084,0.6708,0.6708,136799999.0
2006-10-27 17:24:00,0.67084,0.67093,0.6708,0.67088,113599998.0
2006-10-27 17:25:00,0.67086,0.6709,0.67084,0.67084,155499999.0
2006-10-27 17:26:00,0.67089,0.67094,0.67083,0.67094,90100000.0
2006-10-27 17:27:00,0.6709,0.67092,0.67085,0.67085,234199997.0
2006-10-27 17:28:00,0.67087,0.67088,0.67087,0.67087,198500003.0
2006-10-27 17:29:00,0.67085,0.67086,0.67079,0.67085,164499999.0
2006-10-27 17:30:00,0.67083,0.67083,0.67064,0.67064,198100000.0
2006-10-27 17:31:00,0.67061,0.67061,0.67057,0.67057,183699997.0
2006-10-27 17:32:00,0.67055,0.67055,0.67043,0.67053,92699998.0
2006-10-27 17:33:00,0.67054,0.67063,0.67053,0.67053,210700000.0
2006-10-27 17:34:00,0.67054,0.67057,0.67048,0.67051,180300000.0
2006-10-27 17:35:00,0.67056,0.6706,0.67054,0.6706,132800000.0
2006-10-27 17:36:00,0.67061,0.67063,0.67058,0.67058,201199995.0
2006-10-27 17:37:00,0.67063,0.67065,0.67062,0.67062,167100005.0
2006-10-27 17:38:00,0.67064,0.67073,0.67064,0.67072,158699999.0
2006-10-27 17:39:00,0.67082,0.67085,0.67078,0.67078,141800002.0
2006-10-27 17:40:00,0.67087,0.67087,0.67082,0.67082,207700000.0
2006-10-27 17:41:00,0.67075,0.67086,0.67075,0.67086,43300000.0
2006-10-27 17:42:00,0.67082,0.67082,0.67067,0.67067,102600001.0
2006-10-27 17:43:00,0.67073,0.67076,0.67072,0.67072,90299999.0
2006-10-27 17:44:00,0.67072,0.67078,0.67072,0.67078,166300004.0
2006-10-27 17:45:00,0.67075,0.67077,0.67069,0.67077,187900006.0
2006-10-27 17:46:00,0.67083,0.67083,0.67082,0.67082,18300000.0
2006-10-27 17:47:00,0.67081,0.67083,0.67076,0.67076,104899998.0
2006-10-27 17:48:00,0.67079,0.67079,0.67077,0.67077,77299999.0
2006-10-27 17:49:00,0.67076,0.67078,0.67072,0.67076,118000002.0
2006-10-27 17:50:00,0.67061,0.67061,0.6705,0.67055,154800001.0
2006-10-27 17:51:00,0.67051,0.67058,0.67051,0.67058,158699996.0
2006-10-27 17:52:00,0.6705,0.67064,0.6705,0.67064,146899998.0
2006-10-27 17:53:00,0.67068,0.67068,0.67065,0.67065,150200002.0
2006-10-27 17:54:00,0.67065,0.67072,0.67064,0.67072,142799997.0
2006-10-27 17:55:00,0.67069,0.67075,0.67065,0.67069,80299998.0
2006-10-27 17:56:00,0.67067,0.67071,0.67063,0.67063,97600002.0
2006-10-27 17:57:00,0.67066,0.67069,0.67066,0.67069,28700001.0
2006-10-27 17:58:00,0.67074,0.6708,0.67071,0.6708,47100000.0
2006-10-27 17:59:00,0.67083,0.67083,0.67076,0.67077,257700005.0
2006-10-27 18:00:00,0.67077,0.67087,0.67077,0.67082,170800000.0
2006-10-27 18:01:00,0.6709,0.67092,0.67087,0.6709,1356999992.0
2006-10-27 18:02:00,0.67087,0.67089,0.6708,0.6708,1525400001.0
2006-10-27 18:03:00,0.67076,0.6708,0.67063,0.67066,1769100001.0
2006-10-27 18:04:00,0.67063,0.67068,0.67057,0.67068,689400001.0
2006-10-27 18:05:00,0.67061,0.67063,0.67054,0.67063,1192899991.0
2006-10-27 18:06:00,0.67064,0.67072,0.67059,0.67063,1952700002.0
2006-10-27 18:07:00,0.67065,0.67072,0.67052,0.67059,2130600003.0
2006-10-27 18:08:00,0.6706,0.6706,0.6704,0.6704,772400008.0
2006-10-27 18:09:00,0.67061,0.67064,0.67053,0.67053,772400008.0
2006-10-27 18:10:00,0.67057,0.67066,0.67057,0.6706,1145600002.0
2006-10-27 18:11:00,0.6706,0.67071,0.6706,0.67066,1137100000.0
2006-10-27 18:12:00,0.67062,0.67066,0.6706,0.6706,819999997.0
2006-10-27 18:13:00,0.67063,0.67071,0.67059,0.67063,941200008.0
2006-10-27 18:14:00,0.67065,0.6707,0.67059,0.67065,1872299991.0
2006-10-27 18:15:00,0.67069,0.67076,0.67066,0.67073,1877399999.0
2006-10-27 18:16:00,0.67074,0.67074,0.67065,0.6707,1034500000.0
2006-10-27 18:17:00,0.6707,0.67075,0.67067,0.67073,580999999.0
2006-10-27 18:18:00,0.67073,0.67076,0.67067,0.67071,735099991.0
2006-10-27 18:19:00,0.67071,0.67076,0.67064,0.67073,656800000.0
2006-10-27 18:20:00,0.67074,0.67084,0.67068,0.67081,721600001.0
2006-10-27 18:21:00,0.6708,0.67086,0.67075,0.67085,1062700015.0
2006-10-27 18:22:00,0.67088,0.67088,0.67073,0.67082,1046399998.0
2006-10-27 18:23:00,0.67083,0.6709,0.67075,0.6709,1104600003.0
2006-10-27 18:24:00,0.6709,0.67098,0.6709,0.67095,929900006.0
2006-10-27 18:25:00,0.6709,0.67095,0.67086,0.67092,718500000.0
2006-10-27 18:26:00,0.67095,0.67101,0.67082,0.67101,940499994.0
2006-10-27 18:27:00,0.67103,0.67103,0.67089,0.67094,777299995.0
2006-10-27 18:28:00,0.67093,0.67101,0.67093,0.67099,570400003.0
2006-10-27 18:29:00,0.671,0.67103,0.67094,0.67095,772299997.0
2006-10-27 18:30:00,0.67099,0.67104,0.67094,0.671,680300003.0
2006-10-27 18:31:00,0.67101,0.67105,0.67094,0.67101,380899996.0
2006-10-27 18:32:00,0.67102,0.67102,0.67091,0.67098,607400002.0
2006-10-27 18:33:00,0.67102,0.67105,0.67096,0.67097,980300001.0
2006-10-27 18:34:00,0.67096,0.67105,0.67093,0.67094,1189000006.0
2006-10-27 18:35:00,0.67095,0.67095,0.67092,0.67093,498099991.0
2006-10-27 18:36:00,0.67091,0.671,0.67091,0.67095,253599995.0
2006-10-27 18:37:00,0.67095,0.67106,0.67094,0.67096,390399998.0
2006-10-27 18:38:00,0.67093,0.67098,0.67091,0.67092,324600006.0
2006-10-27 18:39:00,0.67095,0.67095,0.67092,0.67093,487000001.0
2006-10-27 18:40:00,0.67095,0.67095,0.6709,0.67092,387100006.0
2006-10-27 18:41:00,0.67093,0.67103,0.67092,0.67099,654099992.0
2006-10-27 18:42:00,0.67096,0.67099,0.67092,0.67099,433700000.0
2006-10-27 18:43:00,0.67097,0.671,0.67094,0.67098,334800002.0
2006-10-27 18:44:00,0.67102,0.67109,0.67099,0.67102,655800002.0
2006-10-27 18:45:00,0.671,0.6711,0.67097,0.67097,336500002.0
2006-10-27 18:46:00,0.67102,0.67102,0.67096,0.671,197200002.0
2006-10-27 18:47:00,0.671,0.671,0.6709,0.67091,168400001.0
2006-10-27 18:48:00,0.67089,0.67102,0.67089,0.671,422800007.0
2006-10-27 18:49:00,0.67096,0.67105,0.67096,0.671,266800000.0
2006-10-27 18:50:00,0.67096,0.67098,0.67092,0.67098,157599998.0
2006-10-27 18:51:00,0.67096,0.67096,0.67088,0.67093,357500003.0
2006-10-27 18:52:00,0.67097,0.67105,0.67095,0.67095,337900006.0
2006-10-27 18:53:00,0.67097,0.67106,0.67092,0.67092,841800005.0
2006-10-27 18:54:00,0.67097,0.67102,0.6709,0.67102,205800001.0
2006-10-27 18:55:00,0.671,0.67102,0.67091,0.67097,551200002.0
2006-10-27 18:56:00,0.67098,0.67106,0.67097,0.67098,421600001.0
2006-10-27 18:57:00,0.671,0.67102,0.67097,0.67098,270100000.0
2006-10-27 18:58:00,0.67095,0.671,0.67092,0.67093,906900003.0
2006-10-27 18:59:00,0.67091,0.67105,0.67091,0.67098,589600000.0
2006-10-27 19:00:00,0.67098,0.67103,0.67093,0.67103,617399998.0
2006-10-27 19:01:00,0.67104,0.67104,0.67102,0.67104,186700002.0
2006-10-27 19:02:00,0.67101,0.67105,0.67099,0.67102,610699997.0
2006-10-27 19:03:00,0.67098,0.67104,0.67092,0.67093,442100001.0
2006-10-27 19:04:00,0.67094,0.67097,0.6709,0.67095,579499993.0
2006-10-27 19:05:00,0.6709,0.67096,0.67085,0.67096,642599991.0
2006-10-27 19:06:00,0.67092,0.67099,0.6709,0.67092,761099997.0
2006-10-27 19:07:00,0.67097,0.67098,0.67092,0.67092,257400000.0
2006-10-27 19:08:00,0.67098,0.67098,0.6709,0.6709,802900002.0
2006-10-27 19:09:00,0.67089,0.67107,0.67089,0.67107,597299995.0
2006-10-27 19:10:00,0.67103,0.67103,0.67083,0.67094,562900005.0
2006-10-27 19:11:00,0.67082,0.67095,0.67082,0.67095,139999998.0
2006-10-27 19:12:00,0.67095,0.67099,0.6709,0.6709,164600000.0
2006-10-27 19:13:00,0.6709,0.67095,0.6709,0.67093,252999994.0
2006-10-27 19:14:00,0.67092,0.67098,0.6709,0.67093,385799999.0
2006-10-27 19:15:00,0.67093,0.67098,0.67087,0.67092,667300003.0
2006-10-27 19:16:00,0.67097,0.67105,0.67097,0.67105,308399997.0
2006-10-27 19:17:00,0.67104,0.67105,0.671,0.67105,420499998.0
2006-10-27 19:18:00,0.67102,0.67104,0.67098,0.67099,338000003.0
2006-10-27 19:19:00,0.67095,0.67098,0.67092,0.67095,648799996.0
2006-10-27 19:20:00,0.6709,0.6709,0.67085,0.67087,288500002.0
2006-10-27 19:21:00,0.67088,0.67094,0.67087,0.67091,258699995.0
2006-10-27 19:22:00,0.67095,0.67096,0.6709,0.6709,280700004.0
2006-10-27 19:23:00,0.67087,0.67095,0.67086,0.67093,365399997.0
2006-10-27 19:24:00,0.67095,0.67096,0.67094,0.67094,147799998.0
2006-10-27 19:25:00,0.67092,0.67095,0.67084,0.67095,191900000.0
2006-10-27 19:26:00,0.67089,0.67096,0.67085,0.67085,406700000.0
2006-10-27 19:27:00,0.67081,0.67085,0.67076,0.67085,757900002.0
2006-10-27 19:28:00,0.67082,0.67096,0.67082,0.67096,273700001.0
2006-10-27 19:29:00,0.67093,0.67098,0.67085,0.67098,604200003.0
2006-10-27 19:30:00,0.67098,0.67103,0.67097,0.67097,584400001.0
2006-10-27 19:31:00,0.67097,0.67105,0.67097,0.67101,907800001.0
2006-10-27 19:32:00,0.67104,0.67108,0.67102,0.67107,347400000.0
2006-10-27 19:33:00,0.67102,0.67105,0.67099,0.67099,280500001.0
2006-10-27 19:34:00,0.67098,0.67104,0.67098,0.671,480000001.0
2006-10-27 19:35:00,0.67098,0.67099,0.67091,0.67099,493099992.0
2006-10-27 19:36:00,0.67103,0.67104,0.6709,0.67104,666199999.0
2006-10-27 19:37:00,0.67105,0.67107,0.67101,0.67104,409099997.0
2006-10-27 19:38:00,0.67105,0.67108,0.67102,0.67103,297999997.0
2006-10-27 19:39:00,0.671,0.67105,0.671,0.67105,762200000.0
2006-10-27 19:40:00,0.67102,0.67108,0.67102,0.67102,514900006.0
2006-10-27 19:41:00,0.671,0.67102,0.6709,0.67098,696299997.0
2006-10-27 19:42:00,0.67102,0.67104,0.67097,0.67104,376700005.0
2006-10-27 19:43:00,0.67103,0.67104,0.67099,0.67104,202299997.0
2006-10-27 19:44:00,0.67101,0.67104,0.67096,0.67097,270000007.0
2006-10-27 19:45:00,0.67097,0.67097,0.67084,0.67084,371199995.0
2006-10-27 19:46:00,0.67087,0.67093,0.67087,0.67093,218299997.0
2006-10-27 19:47:00,0.67094,0.67094,0.67086,0.67089,99900000.0
2006-10-27 19:48:00,0.67087,0.67088,0.67085,0.67085,112399997.0
2006-10-27 19:49:00,0.67084,0.67091,0.67084,0.6709,329099998.0
2006-10-27 19:50:00,0.6709,0.67092,0.67083,0.67085,416299999.0
2006-10-27 19:51:00,0.67085,0.67085,0.67075,0.67082,364599998.0
2006-10-27 19:52:00,0.67085,0.67094,0.67082,0.67082,266600006.0
2006-10-27 19:53:00,0.6708,0.67085,0.6708,0.67085,159500000.0
2006-10-27 19:54:00,0.67087,0.67087,0.67079,0.67085,100000001.0
2006-10-27 19:55:00,0.67091,0.67093,0.67087,0.67087,106900000.0
2006-10-27 19:56:00,0.67087,0.67088,0.67085,0.67085,102700001.0
2006-10-27 19:57:00,0.67086,0.67092,0.67085,0.67092,427999997.0
2006-10-27 19:58:00,0.67093,0.67095,0.67092,0.67092,272200002.0
2006-10-27 19:59:00,0.67092,0.67095,0.67089,0.67092,496799995.0
2006-10-27 20:00:00,0.67096,0.671,0.67087,0.671,110300001.0
2006-10-27 20:01:00,0.67102,0.67102,0.67095,0.67101,325900002.0
2006-10-27 20:02:00,0.67101,0.67101,0.67095,0.67097,159499997.0
2006-10-27 20:03:00,0.67099,0.671,0.67094,0.671,215500004.0
2006-10-27 20:04:00,0.67099,0.671,0.67095,0.671,85399998.0
2006-10-27 20:05:00,0.671,0.67105,0.671,0.67105,134099999.0
2006-10-27 20:06:00,0.67101,0.67104,0.67098,0.67104,93500001.0
2006-10-27 20:07:00,0.67103,0.67104,0.671,0.67102,158799998.0
2006-10-27 20:08:00,0.67105,0.67107,0.671,0.67105,782200003.0
2006-10-27 20:09:00,0.67102,0.67102,0.67093,0.67099,139000000.0
2006-10-27 20:10:00,0.67097,0.67102,0.67094,0.67102,177300000.0
2006-10-27 20:11:00,0.67103,0.67109,0.67103,0.67109,237700004.0
2006-10-27 20:12:00,0.6711,0.67121,0.67104,0.67115,969200002.0
2006-10-27 20:13:00,0.67112,0.67112,0.67103,0.67112,296500000.0
2006-10-27 20:14:00,0.67114,0.67114,0.6711,0.67113,238400002.0
2006-10-27 20:15:00,0.67115,0.67115,0.6711,0.67112,892899990.0
2006-10-27 20:16:00,0.67112,0.67117,0.67112,0.67117,337499996.0
2006-10-27 20:17:00,0.67121,0.67121,0.67114,0.67117,125399998.0
2006-10-27 20:18:00,0.6712,0.67121,0.67116,0.67117,316600004.0
2006-10-27 20:19:00,0.67116,0.67116,0.67109,0.67115,520099998.0
2006-10-27 20:20:00,0.67113,0.67116,0.67109,0.67113,533499999.0
2006-10-27 20:21:00,0.67116,0.67117,0.67116,0.67116,20000000.0
2006-10-27 20:22:00,0.6711,0.67113,0.67105,0.67113,94200000.0
2006-10-27 20:23:00,0.67115,0.67118,0.67115,0.67115,412500000.0
2006-10-27 20:24:00,0.67112,0.6712,0.67112,0.67118,196800001.0
2006-10-27 20:25:00,0.6712,0.67124,0.67118,0.6712,417600002.0
2006-10-27 20:26:00,0.67121,0.6713,0.67119,0.67122,780500007.0
2006-10-27 20:27:00,0.67118,0.67131,0.67118,0.67129,467699997.0
2006-10-27 20:28:00,0.67135,0.67137,0.67131,0.67135,453899999.0
2006-10-27 20:29:00,0.67139,0.67147,0.67136,0.67137,621799997.0
2006-10-27 20:30:00,0.67138,0.67143,0.67133,0.67137,1702700005.0
2006-10-27 20:31:00,0.67133,0.67134,0.67122,0.67129,1049999994.0
2006-10-27 20:32:00,0.67134,0.67142,0.67132,0.67136,1535999998.0
2006-10-27 20:33:00,0.67135,0.67141,0.67132,0.67132,417799994.0
2006-10-27 20:34:00,0.67129,0.67136,0.67129,0.67131,366200000.0
2006-10-27 20:35:00,0.67132,0.67132,0.6712,0.67127,291900006.0
2006-10-27 20:36:00,0.67124,0.67124,0.67111,0.6712,259700001.0
2006-10-27 20:37:00,0.67122,0.67125,0.6712,0.67122,681900003.0
2006-10-27 20:38:00,0.6712,0.67128,0.6712,0.6712,947100000.0
2006-10-27 20:39:00,0.67118,0.67125,0.67112,0.67112,403300005.0
2006-10-27 20:40:00,0.67108,0.67115,0.67105,0.67115,540999997.0
2006-10-27 20:41:00,0.67119,0.67124,0.67115,0.67115,403000001.0
2006-10-27 20:42:00,0.67115,0.67117,0.67109,0.67117,140600003.0
2006-10-27 20:43:00,0.67123,0.67138,0.6712,0.67132,525500005.0
2006-10-27 20:44:00,0.67138,0.6714,0.67127,0.67132,956599993.0
2006-10-27 20:45:00,0.67135,0.67136,0.67125,0.67127,390500001.0
2006-10-27 20:46:00,0.67134,0.67136,0.6713,0.67132,177199998.0
2006-10-27 20:47:00,0.67134,0.67141,0.67132,0.67136,511399999.0
2006-10-27 20:48:00,0.67135,0.67143,0.6713,0.67139,1041900001.0
2006-10-27 20:49:00,0.67142,0.67144,0.67138,0.67141,236100000.0
2006-10-27 20:50:00,0.67139,0.67139,0.67129,0.67137,1359799987.0
2006-10-27 20:51:00,0.67135,0.67143,0.67133,0.67134,491299999.0
2006-10-27 20:52:00,0.67137,0.67146,0.67136,0.6714,702900007.0
2006-10-27 20:53:00,0.67144,0.67144,0.67136,0.67137,862100003.0
2006-10-27 20:54:00,0.6714,0.67143,0.67134,0.67137,719199992.0
2006-10-27 20:55:00,0.67137,0.67144,0.67126,0.67141,399499999.0
2006-10-27 20:56:00,0.67143,0.67143,0.67129,0.67135,968799995.0
2006-10-27 20:57:00,0.67117,0.6713,0.67117,0.67128,1134500011.0
2006-10-27 20:58:00,0.6713,0.67139,0.67129,0.67135,694300010.0
2006-10-27 20:59:00,0.67135,0.67143,0.67129,0.67138,1688399997.0
2006-10-27 21:00:00,0.67142,0.67146,0.67137,0.67143,1754399994.0
2006-10-27 21:01:00,0.67143,0.67144,0.67136,0.67144,903399995.0
2006-10-27 21:02:00,0.67146,0.67147,0.67139,0.67139,659899990.0
2006-10-27 21:03:00,0.67137,0.67146,0.67133,0.67133,779400002.0
2006-10-27 21:04:00,0.67139,0.6715,0.67139,0.6715,378200008.0
2006-10-27 21:05:00,0.67145,0.6715,0.67134,0.67147,529400006.0
2006-10-27 21:06:00,0.67146,0.67146,0.67128,0.67132,607600000.0
2006-10-27 21:07:00,0.67132,0.67135,0.67132,0.67132,146099999.0
2006-10-27 21:08:00,0.67134,0.67143,0.67131,0.67134,111799997.0
2006-10-27 21:09:00,0.67137,0.67144,0.67134,0.67144,353600002.0
2006-10-27 21:10:00,0.67145,0.67147,0.67143,0.67145,94800000.0
2006-10-27 21:11:00,0.67144,0.67144,0.6714,0.67144,160400001.0
2006-10-27 21:12:00,0.6714,0.67147,0.67137,0.67147,41400000.0
2006-10-27 21:13:00,0.6715,0.67153,0.67137,0.6715,266100001.0
2006-10-27 21:14:00,0.67152,0.67152,0.67142,0.67151,543800007.0
2006-10-27 21:15:00,0.67153,0.67153,0.67133,0.67144,321200005.0
2006-10-27 21:16:00,0.67143,0.67155,0.67143,0.67155,358699998.0
2006-10-27 21:17:00,0.67155,0.67158,0.67151,0.67158,249199996.0
2006-10-27 21:18:00,0.67153,0.67153,0.67146,0.67153,145099999.0
2006-10-27 21:19:00,0.67146,0.67146,0.67136,0.67143,501400005.0
2006-10-27 21:20:00,0.67153,0.67153,0.67144,0.6715,1120499995.0
2006-10-27 21:21:00,0.67157,0.67161,0.67156,0.67161,374599998.0
2006-10-27 21:22:00,0.67164,0.67164,0.67155,0.67159,697500003.0
2006-10-27 21:23:00,0.6715,0.6715,0.67136,0.67141,203999998.0
2006-10-27 21:24:00,0.67143,0.67143,0.67136,0.67139,246600001.0
2006-10-27 21:25:00,0.67143,0.67145,0.67135,0.67135,236799995.0
2006-10-27 21:26:00,0.67138,0.67146,0.67138,0.67145,105199998.0
2006-10-27 21:27:00,0.67143,0.67146,0.67137,0.67141,72200001.0
2006-10-27 21:28:00,0.67139,0.67141,0.67132,0.67134,356399997.0
2006-10-27 21:29:00,0.67135,0.67138,0.67134,0.67134,188399997.0
2006-10-27 21:30:00,0.67135,0.67145,0.67135,0.67143,94900002.0
2006-10-27 21:31:00,0.67144,0.67149,0.67142,0.67148,197300001.0
2006-10-27 21:32:00,0.67148,0.67152,0.67145,0.67147,634100004.0
2006-10-27 21:33:00,0.67146,0.67154,0.67146,0.67152,671999996.0
2006-10-27 21:34:00,0.6715,0.67152,0.67137,0.67142,607000005.0
2006-10-27 21:35:00,0.67145,0.67145,0.6714,0.67143,200499998.0
2006-10-27 21:36:00,0.67141,0.67142,0.67136,0.67138,180400000.0
2006-10-27 21:37:00,0.67141,0.67145,0.67139,0.67145,314599993.0
2006-10-27 21:38:00,0.67142,0.67145,0.6714,0.67145,144399999.0
2006-10-27 21:39:00,0.6714,0.67147,0.6714,0.67147,182600002.0
2006-10-27 21:40:00,0.67142,0.67148,0.67142,0.67142,263600000.0
2006-10-27 21:41:00,0.67145,0.67156,0.67145,0.67156,21200000.0
2006-10-27 21:42:00,0.67155,0.67155,0.67149,0.6715,219599999.0
2006-10-27 21:43:00,0.67141,0.67146,0.67136,0.67136,412000003.0
2006-10-27 21:44:00,0.67147,0.67149,0.67138,0.67138,375100001.0
2006-10-27 21:45:00,0.67136,0.67143,0.67136,0.67143,104700001.0
2006-10-27 21:46:00,0.67145,0.67145,0.67145,0.67145,346600000.0
2006-10-27 21:47:00,0.67144,0.67145,0.67139,0.6714,301999998.0
2006-10-27 21:48:00,0.67137,0.67143,0.67136,0.67141,134000001.0
2006-10-27 21:49:00,0.67142,0.67145,0.67142,0.67145,85699998.0
2006-10-27 21:50:00,0.67142,0.67145,0.6714,0.67145,69200001.0
2006-10-27 21:51:00,0.67142,0.67142,0.67122,0.67136,316500001.0
2006-10-27 21:52:00,0.6714,0.67147,0.6714,0.6714,229500003.0
2006-10-27 21:53:00,0.67144,0.67144,0.67138,0.67138,53500001.0
2006-10-27 21:54:00,0.67135,0.67135,0.67123,0.67132,176400002.0
2006-10-27 21:55:00,0.67132,0.67138,0.67127,0.67137,76000000.0
2006-10-27 21:56:00,0.67142,0.67142,0.6714,0.6714,198200002.0
2006-10-27 21:57:00,0.67141,0.67142,0.67134,0.67134,267000003.0
2006-10-27 21:58:00,0.67131,0.67133,0.67129,0.67133,91400000.0
2006-10-27 21:59:00,0.67132,0.67132,0.67117,0.67127,379799997.0
2006-10-27 22:00:00,0.67127,0.67133,0.67126,0.67133,328500005.0
2006-10-27 22:01:00,0.67137,0.67141,0.67135,0.67135,242099998.0
2006-10-27 22:02:00,0.67134,0.67135,0.67126,0.67128,353699997.0
2006-10-27 22:03:00,0.67129,0.67129,0.67124,0.67128,258600004.0
2006-10-27 22:04:00,0.6713,0.67141,0.67129,0.67141,336000000.0
2006-10-27 22:05:00,0.6714,0.67143,0.6714,0.67142,153599998.0
2006-10-27 22:06:00,0.67145,0.67145,0.67142,0.67142,266900002.0
2006-10-27 22:07:00,0.67143,0.67145,0.67139,0.67145,213599997.0
2006-10-27 22:08:00,0.67146,0.67151,0.67142,0.67142,403299996.0
2006-10-27 22:09:00,0.67142,0.67149,0.67142,0.67149,204599997.0
2006-10-27 22:10:00,0.67145,0.67148,0.67139,0.67146,155899996.0
2006-10-27 22:11:00,0.67147,0.67147,0.67137,0.67137,94800000.0
2006-10-27 22:12:00,0.67138,0.67141,0.67136,0.67141,515799993.0
2006-10-27 22:13:00,0.67139,0.67144,0.67137,0.67141,185100002.0
2006-10-27 22:14:00,0.67144,0.67151,0.67144,0.67149,151900002.0
2006-10-27 22:15:00,0.67151,0.67156,0.67149,0.67149,533200002.0
2006-10-27 22:16:00,0.67151,0.67153,0.67144,0.67151,518799995.0
2006-10-27 22:17:00,0.67155,0.67155,0.67155,0.67155,12400000.0
2006-10-27 22:18:00,0.6715,0.6715,0.6715,0.6715,17600000.0
2006-10-27 22:19:00,0.6715,0.6715,0.67145,0.67147,148300002.0
2006-10-27 22:20:00,0.67148,0.67148,0.67145,0.67148,98099996.0
2006-10-27 22:21:00,0.67148,0.6715,0.67145,0.67148,216400001.0
2006-10-27 22:22:00,0.67147,0.6715,0.67145,0.67145,310800002.0
2006-10-27 22:23:00,0.67144,0.6716,0.67144,0.67148,511200004.0
2006-10-27 22:24:00,0.6715,0.67155,0.67148,0.67152,331800000.0
2006-10-27 22:25:00,0.6715,0.67157,0.6715,0.67152,220100003.0
2006-10-27 22:26:00,0.67147,0.6715,0.67145,0.67147,327500004.0
2006-10-27 22:27:00,0.67147,0.67147,0.67144,0.67144,88600001.0
2006-10-27 22:28:00,0.67142,0.67145,0.67137,0.67137,152299998.0
2006-10-27 22:29:00,0.67142,0.67144,0.67136,0.67139,309200000.0
2006-10-27 22:30:00,0.67144,0.67146,0.67136,0.67136,124399999.0
2006-10-27 22:31:00,0.67143,0.67143,0.6714,0.6714,95800002.0
2006-10-27 22:32:00,0.67143,0.67143,0.6714,0.6714,280000000.0
2006-10-27 22:33:00,0.6714,0.67143,0.6714,0.67143,235400000.0
2006-10-27 22:34:00,0.67141,0.67141,0.67133,0.67138,412000002.0
2006-10-27 22:35:00,0.67137,0.67138,0.67128,0.67138,257800001.0
2006-10-27 22:36:00,0.67133,0.67133,0.67116,0.67116,117399998.0
2006-10-27 22:37:00,0.67116,0.67124,0.67116,0.67119,372000001.0
2006-10-27 22:38:00,0.67123,0.67123,0.67122,0.67122,77500000.0
2006-10-27 22:39:00,0.6712,0.6712,0.67113,0.67113,360200004.0
2006-10-27 22:40:00,0.67112,0.67118,0.67112,0.67118,366000004.0
2006-10-27 22:41:00,0.6712,0.67125,0.6712,0.67125,287799995.0
2006-10-27 22:42:00,0.67117,0.67122,0.67117,0.6712,239800001.0
2006-10-27 22:43:00,0.6712,0.6712,0.67119,0.67119,19600000.0
2006-10-27 22:44:00,0.67118,0.67119,0.67113,0.67119,74300002.0
2006-10-27 22:45:00,0.67124,0.67125,0.67121,0.67125,143300003.0
2006-10-27 22:46:00,0.67111,0.67123,0.67111,0.67123,99199999.0
2006-10-27 22:47:00,0.6712,0.6712,0.6711,0.6711,98400000.0
2006-10-27 22:48:00,0.6711,0.67119,0.67104,0.67106,410400002.0
2006-10-27 22:49:00,0.67116,0.67116,0.67103,0.67108,101300002.0
2006-10-27 22:50:00,0.67112,0.67119,0.67106,0.67119,92400001.0
2006-10-27 22:51:00,0.67123,0.67123,0.6712,0.67123,71700001.0
2006-10-27 22:52:00,0.6712,0.6712,0.67114,0.67114,92700002.0
2006-10-27 22:53:00,0.67115,0.67123,0.67115,0.67118,79200002.0
2006-10-27 22:54:00,0.67117,0.67123,0.67116,0.67118,161800001.0
2006-10-27 22:55:00,0.67116,0.67116,0.67112,0.67115,42300000.0
2006-10-27 22:56:00,0.67118,0.67118,0.67112,0.67117,116500001.0
2006-10-27 22:57:00,0.67115,0.67117,0.67111,0.67117,212800002.0
2006-10-27 22:58:00,0.67114,0.67114,0.67103,0.6711,316100001.0
2006-10-27 22:59:00,0.67107,0.67109,0.6709,0.6709,233799999.0
2006-10-30 00:00:00,0.67132,0.67145,0.67119,0.67132,114199998.0
2006-10-30 00:01:00,0.67128,0.67144,0.67125,0.67141,226099998.0
2006-10-30 00:02:00,0.67132,0.67138,0.6712,0.6712,125800002.0
2006-10-30 00:03:00,0.67118,0.67134,0.67107,0.67134,172100002.0
2006-10-30 00:04:00,0.67128,0.67128,0.67114,0.67122,162399996.0
2006-10-30 00:05:00,0.6712,0.67138,0.67118,0.67138,72299998.0
2006-10-30 00:06:00,0.67138,0.67149,0.67131,0.67138,101300002.0
2006-10-30 00:07:00,0.67138,0.67138,0.67114,0.67117,171800004.0
2006-10-30 00:08:00,0.67121,0.67139,0.67121,0.67133,177999999.0
2006-10-30 00:09:00,0.67137,0.67139,0.67121,0.67121,74900000.0
2006-10-30 00:10:00,0.67128,0.67148,0.67127,0.67127,65400000.0
2006-10-30 00:11:00,0.67112,0.67134,0.6711,0.67129,110800000.0
2006-10-30 00:12:00,0.67115,0.67115,0.67107,0.67107,42999999.0
2006-10-30 00:13:00,0.671,0.67123,0.67098,0.67118,234800000.0
2006-10-30 00:14:00,0.67117,0.67128,0.67096,0.67108,116399999.0
2006-10-30 00:15:00,0.67118,0.67129,0.67112,0.67112,80700003.0
2006-10-30 00:16:00,0.6711,0.67121,0.67106,0.67119,125700001.0
2006-10-30 00:17:00,0.67123,0.67128,0.67105,0.67106,182899999.0
2006-10-30 00:18:00,0.67091,0.6711,0.67091,0.67109,104500000.0
2006-10-30 00:19:00,0.67107,0.67111,0.67101,0.67104,255200007.0
2006-10-30 00:20:00,0.67105,0.67109,0.67104,0.67109,191700001.0
2006-10-30 00:21:00,0.67107,0.67107,0.67098,0.67105,122000000.0
2006-10-30 00:22:00,0.67107,0.67113,0.67105,0.67113,61500001.0
2006-10-30 00:23:00,0.67112,0.67112,0.67112,0.67112,52099999.0
2006-10-30 00:24:00,0.67114,0.6712,0.67113,0.67113,192399999.0
2006-10-30 00:25:00,0.67119,0.67119,0.67109,0.67109,82399997.0
2006-10-30 00:26:00,0.67109,0.67109,0.67104,0.67106,116400001.0
2006-10-30 00:27:00,0.67102,0.67105,0.67093,0.67101,131200000.0
2006-10-30 00:28:00,0.67104,0.67104,0.67099,0.67099,193300000.0
2006-10-30 00:29:00,0.67104,0.67108,0.671,0.671,152599997.0
2006-10-30 00:30:00,0.67103,0.67109,0.67098,0.67103,117499998.0
2006-10-30 00:31:00,0.67099,0.67099,0.67099,0.67099,24100001.0
2006-10-30 00:32:00,0.67096,0.67105,0.67095,0.67105,68800001.0
2006-10-30 00:33:00,0.67102,0.67111,0.67097,0.67099,111900001.0
2006-10-30 00:34:00,0.67093,0.67111,0.67093,0.67098,293200002.0
2006-10-30 00:35:00,0.6709,0.67097,0.67089,0.67097,141600003.0
2006-10-30 00:36:00,0.67087,0.671,0.67082,0.671,145900001.0
2006-10-30 00:37:00,0.67105,0.67105,0.67102,0.67102,45600002.0
2006-10-30 00:38:00,0.671,0.671,0.67099,0.67099,91799999.0
2006-10-30 00:39:00,0.67097,0.67103,0.67097,0.67103,31100000.0
2006-10-30 00:40:00,0.67104,0.67104,0.67094,0.67095,98999999.0
2006-10-30 00:41:00,0.67095,0.67102,0.67095,0.671,197400002.0
2006-10-30 00:42:00,0.67097,0.67097,0.67097,0.67097,73499999.0
2006-10-30 00:43:00,0.67097,0.67103,0.67097,0.67103,43199998.0
2006-10-30 00:44:00,0.67108,0.67108,0.671,0.67103,156700000.0
2006-10-30 00:45:00,0.67102,0.67104,0.671,0.67102,40600000.0
2006-10-30 00:46:00,0.6709,0.67095,0.67077,0.67083,125200000.0
2006-10-30 00:47:00,0.671,0.67104,0.671,0.671,213399997.0
2006-10-30 00:48:00,0.67098,0.67102,0.67098,0.67102,150799999.0
2006-10-30 00:49:00,0.67105,0.67105,0.67094,0.67095,120900000.0
2006-10-30 00:50:00,0.67105,0.67105,0.671,0.67105,31900000.0
2006-10-30 00:51:00,0.67107,0.67107,0.67096,0.67102,109299997.0
2006-10-30 00:52:00,0.67103,0.67105,0.671,0.671,71199998.0
2006-10-30 00:53:00,0.671,0.67102,0.671,0.67102,142500000.0
2006-10-30 00:54:00,0.67105,0.67105,0.67102,0.67102,76099999.0
2006-10-30 00:55:00,0.67105,0.67105,0.67102,0.67103,195199999.0
2006-10-30 00:56:00,0.671,0.67105,0.67097,0.67102,84699998.0
2006-10-30 00:57:00,0.67102,0.67105,0.671,0.67102,128400002.0
2006-10-30 00:58:00,0.67102,0.67105,0.67102,0.67105,83899997.0
2006-10-30 00:59:00,0.67092,0.67118,0.67091,0.67097,194300002.0
2006-10-30 01:00:00,0.67102,0.67105,0.67102,0.67105,54300002.0
2006-10-30 01:01:00,0.67107,0.67107,0.67103,0.67103,77299999.0
2006-10-30 01:02:00,0.67104,0.67104,0.67101,0.67101,70400002.0
2006-10-30 01:03:00,0.67099,0.67106,0.67099,0.671,167600003.0
2006-10-30 01:04:00,0.67102,0.67105,0.671,0.67105,110300000.0
2006-10-30 01:05:00,0.67105,0.67106,0.67103,0.67103,106999998.0
2006-10-30 01:06:00,0.67102,0.67109,0.67101,0.67109,154900000.0
2006-10-30 01:07:00,0.6711,0.6711,0.67098,0.67104,132500001.0
2006-10-30 01:08:00,0.67105,0.67109,0.67105,0.67108,129400002.0
2006-10-30 01:09:00,0.6711,0.6711,0.67105,0.67108,96500001.0
2006-10-30 01:10:00,0.6711,0.6711,0.67105,0.67108,213799996.0
2006-10-30 01:11:00,0.67106,0.6711,0.67103,0.67108,139700001.0
2006-10-30 01:12:00,0.6711,0.67116,0.67108,0.67111,142899998.0
2006-10-30 01:13:00,0.67112,0.6712,0.67112,0.6712,108599998.0
2006-10-30 01:14:00,0.67117,0.67118,0.67111,0.67113,239400002.0
2006-10-30 01:15:00,0.67112,0.67121,0.67112,0.67118,61300001.0
2006-10-30 01:16:00,0.67118,0.67118,0.67114,0.67116,99899997.0
2006-10-30 01:17:00,0.67115,0.67115,0.67112,0.67112,64600000.0
2006-10-30 01:18:00,0.67107,0.67108,0.67107,0.67108,31900000.0
2006-10-30 01:19:00,0.6711,0.67121,0.6711,0.67115,108600000.0
2006-10-30 01:20:00,0.67116,0.67117,0.67105,0.67107,135699998.0
2006-10-30 01:21:00,0.67104,0.67113,0.67104,0.67113,45500002.0
2006-10-30 01:22:00,0.67118,0.67118,0.67112,0.67115,20800000.0
2006-10-30 01:23:00,0.67112,0.67118,0.67078,0.67085,254200003.0
2006-10-30 01:24:00,0.67113,0.6712,0.67109,0.6712,107600001.0
2006-10-30 01:25:00,0.67116,0.67116,0.6711,0.67115,133399998.0
2006-10-30 01:26:00,0.67115,0.67115,0.6711,0.6711,50399998.0
2006-10-30 01:27:00,0.67115,0.67115,0.6711,0.6711,49600000.0
2006-10-30 01:28:00,0.67119,0.67119,0.6711,0.67111,96099999.0
2006-10-30 01:29:00,0.67115,0.67118,0.67112,0.67118,94800002.0
2006-10-30 01:30:00,0.67109,0.67114,0.67109,0.67114,161400002.0
2006-10-30 01:31:00,0.67107,0.67111,0.67102,0.67105,131499998.0
2006-10-30 01:32:00,0.67088,0.67101,0.67087,0.67101,228599996.0
2006-10-30 01:33:00,0.67092,0.67092,0.67089,0.67089,31900000.0
2006-10-30 01:34:00,0.67091,0.67093,0.6709,0.67092,59399999.0
2006-10-30 01:35:00,0.67095,0.67102,0.67095,0.671,51400000.0
2006-10-30 01:36:00,0.67105,0.67105,0.67095,0.671,70400000.0
2006-10-30 01:37:00,0.67105,0.67105,0.67095,0.67096,98199999.0
2006-10-30 01:38:00,0.67091,0.67095,0.6708,0.67083,205300002.0
2006-10-30 01:39:00,0.67086,0.67095,0.67082,0.67095,188899997.0
2006-10-30 01:40:00,0.67092,0.67095,0.67089,0.67093,153100000.0
2006-10-30 01:41:00,0.67091,0.67093,0.67085,0.67085,115800000.0
2006-10-30 01:42:00,0.67079,0.67084,0.67073,0.67074,99199999.0
2006-10-30 01:43:00,0.67069,0.67081,0.67069,0.67081,96899998.0
2006-10-30 01:44:00,0.67083,0.67083,0.67074,0.6708,161900000.0
2006-10-30 01:45:00,0.67082,0.67083,0.67072,0.67083,118700002.0
2006-10-30 01:46:00,0.67083,0.67083,0.67066,0.67066,121700003.0
2006-10-30 01:47:00,0.67074,0.67082,0.67074,0.67079,140499996.0
2006-10-30 01:48:00,0.67075,0.6708,0.6707,0.67074,86299998.0
2006-10-30 01:49:00,0.6707,0.67071,0.67061,0.67061,142599999.0
2006-10-30 01:50:00,0.67062,0.6707,0.67062,0.67062,82899998.0
2006-10-30 01:51:00,0.67072,0.67087,0.67072,0.67087,70200001.0
2006-10-30 01:52:00,0.67083,0.67083,0.67077,0.67077,47000000.0
2006-10-30 01:53:00,0.67072,0.6708,0.67072,0.67075,183100000.0
2006-10-30 01:54:00,0.67074,0.67081,0.67069,0.67073,168599998.0
2006-10-30 01:55:00,0.67072,0.67081,0.67071,0.67075,176399997.0
2006-10-30 01:56:00,0.67071,0.67075,0.67065,0.67075,192999999.0
2006-10-30 01:57:00,0.67075,0.6709,0.67074,0.6709,73699999.0
2006-10-30 01:58:00,0.67087,0.671,0.67085,0.671,143199998.0
2006-10-30 01:59:00,0.67102,0.67107,0.67095,0.67107,231600003.0
2006-10-30 02:00:00,0.671,0.67102,0.67096,0.67097,178799997.0
2006-10-30 02:01:00,0.67105,0.67108,0.67096,0.67108,197000001.0
2006-10-30 02:02:00,0.67104,0.67104,0.67096,0.67104,210900004.0
2006-10-30 02:03:00,0.67098,0.67099,0.67098,0.67099,66999998.0
2006-10-30 02:04:00,0.67091,0.67099,0.6708,0.67099,60499999.0
2006-10-30 02:05:00,0.67105,0.6711,0.671,0.6711,191800002.0
2006-10-30 02:06:00,0.67104,0.67105,0.6709,0.6709,230200001.0
2006-10-30 02:07:00,0.67095,0.67097,0.6709,0.67092,215399999.0
2006-10-30 02:08:00,0.67094,0.67096,0.6709,0.6709,45300001.0
2006-10-30 02:09:00,0.67095,0.67095,0.67088,0.67088,166000000.0
2006-10-30 02:10:00,0.67077,0.67124,0.6706,0.67105,239899998.0
2006-10-30 02:11:00,0.67096,0.67099,0.67096,0.67099,17500000.0
2006-10-30 02:12:00,0.67098,0.67099,0.67098,0.67099,4900000.0
2006-10-30 02:13:00,0.67094,0.67095,0.67088,0.67095,94900002.0
2006-10-30 02:14:00,0.67093,0.671,0.67093,0.67095,176200001.0
2006-10-30 02:15:00,0.67094,0.67095,0.6709,0.67093,176899998.0
2006-10-30 02:16:00,0.67093,0.67094,0.67083,0.67086,167599999.0
2006-10-30 02:17:00,0.67087,0.67091,0.67071,0.67074,143200002.0
2006-10-30 02:18:00,0.67075,0.67087,0.67071,0.67087,103199999.0
2006-10-30 02:19:00,0.67089,0.67091,0.67086,0.6709,160200000.0
2006-10-30 02:20:00,0.67085,0.67088,0.67081,0.67085,180100001.0
2006-10-30 02:21:00,0.6709,0.67091,0.67074,0.6708,127699998.0
2006-10-30 02:22:00,0.67082,0.67087,0.67082,0.67087,84200002.0
2006-10-30 02:23:00,0.67082,0.67082,0.67074,0.67081,79400002.0
2006-10-30 02:24:00,0.67081,0.67081,0.67075,0.67075,89399999.0
2006-10-30 02:25:00,0.67078,0.67091,0.67078,0.67091,72000000.0
2006-10-30 02:26:00,0.67096,0.67096,0.67085,0.67085,141400001.0
2006-10-30 02:27:00,0.67085,0.67085,0.6708,0.6708,169299999.0
2006-10-30 02:28:00,0.67083,0.67085,0.6708,0.6708,166100001.0
2006-10-30 02:29:00,0.67083,0.67085,0.6708,0.67085,110499998.0
2006-10-30 02:30:00,0.6708,0.67085,0.67077,0.67082,119599999.0
2006-10-30 02:31:00,0.6708,0.67088,0.6708,0.67085,166299999.0
2006-10-30 02:32:00,0.67083,0.67083,0.67075,0.67077,114899998.0
2006-10-30 02:33:00,0.67075,0.67082,0.6707,0.67077,104100000.0
2006-10-30 02:34:00,0.67073,0.67075,0.67073,0.67075,84400000.0
2006-10-30 02:35:00,0.67069,0.6708,0.67069,0.6708,150100002.0
2006-10-30 02:36:00,0.67075,0.67082,0.67072,0.67075,131699997.0
2006-10-30 02:37:00,0.67072,0.67074,0.67068,0.67074,169899999.0
2006-10-30 02:38:00,0.67077,0.67081,0.67075,0.67081,113200000.0
2006-10-30 02:39:00,0.67081,0.67081,0.67072,0.67072,32300000.0
2006-10-30 02:40:00,0.67075,0.67075,0.6707,0.67075,87499999.0
2006-10-30 02:41:00,0.6707,0.67078,0.67068,0.67078,241900000.0
2006-10-30 02:42:00,0.6707,0.67079,0.6707,0.6707,127600002.0
2006-10-30 02:43:00,0.67071,0.6708,0.6707,0.67072,251600007.0
2006-10-30 02:44:00,0.67071,0.67082,0.6707,0.6708,114900001.0
2006-10-30 02:45:00,0.67073,0.67075,0.67071,0.67075,162699998.0
2006-10-30 02:46:00,0.67077,0.67085,0.67077,0.67082,48400000.0
2006-10-30 02:47:00,0.67079,0.6708,0.67075,0.6708,177499998.0
2006-10-30 02:48:00,0.67079,0.67081,0.67075,0.67075,263800006.0
2006-10-30 02:49:00,0.67078,0.67078,0.67072,0.67075,97999998.0
2006-10-30 02:50:00,0.67072,0.67075,0.67072,0.67075,212500002.0
2006-10-30 02:51:00,0.67071,0.67074,0.67067,0.67074,95200000.0
2006-10-30 02:52:00,0.67082,0.67088,0.67075,0.67075,186600002.0
2006-10-30 02:53:00,0.67077,0.67077,0.67067,0.67074,82299997.0
2006-10-30 02:54:00,0.67075,0.67077,0.67072,0.67073,119300004.0
2006-10-30 02:55:00,0.67071,0.67071,0.67067,0.67067,71399998.0
2006-10-30 02:56:00,0.67066,0.67072,0.67047,0.67047,74600000.0
2006-10-30 02:57:00,0.67047,0.67062,0.67047,0.67057,165299997.0
2006-10-30 02:58:00,0.67058,0.67069,0.67051,0.67069,122000003.0
2006-10-30 02:59:00,0.67066,0.67066,0.67055,0.67055,130700000.0
2006-10-30 03:00:00,0.67055,0.67055,0.67053,0.67053,1600000.0
2006-10-30 03:01:00,0.67048,0.67048,0.67043,0.67043,57900000.0
2006-10-30 03:02:00,0.67057,0.67061,0.6705,0.6705,102099997.0
2006-10-30 03:03:00,0.67046,0.67055,0.67046,0.67047,166100001.0
2006-10-30 03:04:00,0.6705,0.67068,0.6705,0.67066,178999998.0
2006-10-30 03:05:00,0.67073,0.67076,0.67064,0.67068,159000001.0
2006-10-30 03:06:00,0.67068,0.67073,0.67063,0.67073,169000001.0
2006-10-30 03:07:00,0.67067,0.67072,0.67061,0.67065,167100002.0
2006-10-30 03:08:00,0.67066,0.67071,0.67066,0.67067,96999996.0
2006-10-30 03:09:00,0.67067,0.67069,0.67058,0.6706,112799999.0
2006-10-30 03:10:00,0.67068,0.67071,0.67064,0.67065,137399999.0
2006-10-30 03:11:00,0.6706,0.67065,0.6706,0.67062,43700000.0
2006-10-30 03:12:00,0.67063,0.67063,0.67056,0.67058,117200002.0
2006-10-30 03:13:00,0.6706,0.67064,0.67055,0.67058,190099999.0
2006-10-30 03:14:00,0.67053,0.67059,0.67045,0.67051,121900000.0
2006-10-30 03:15:00,0.67052,0.67054,0.67045,0.67048,185200000.0
2006-10-30 03:16:00,0.67052,0.67053,0.67046,0.67048,102900001.0
2006-10-30 03:17:00,0.67051,0.67051,0.67042,0.67047,177400002.0
2006-10-30 03:18:00,0.67049,0.67053,0.67047,0.67049,121000002.0
2006-10-30 03:19:00,0.67048,0.67058,0.67041,0.67048,140600001.0
2006-10-30 03:20:00,0.67052,0.67052,0.67043,0.67043,13100000.0
2006-10-30 03:21:00,0.67046,0.67056,0.67046,0.67056,78299999.0
2006-10-30 03:22:00,0.67053,0.67053,0.6705,0.6705,74900001.0
2006-10-30 03:23:00,0.67055,0.67055,0.67044,0.67055,153300002.0
2006-10-30 03:24:00,0.67058,0.67063,0.67057,0.67057,81799999.0
2006-10-30 03:25:00,0.67057,0.6706,0.67057,0.6706,46300001.0
2006-10-30 03:26:00,0.67058,0.67062,0.67048,0.67062,147000001.0
2006-10-30 03:27:00,0.67062,0.67062,0.67051,0.67051,58100001.0
2006-10-30 03:28:00,0.6705,0.67053,0.67047,0.67053,33500000.0
2006-10-30 03:29:00,0.67057,0.67059,0.6705,0.6705,150900002.0
2006-10-30 03:30:00,0.67053,0.67053,0.67047,0.67047,9000000.0
2006-10-30 03:31:00,0.67049,0.67053,0.67045,0.67045,149000000.0
2006-10-30 03:32:00,0.67043,0.67052,0.67041,0.67043,209700000.0
2006-10-30 03:33:00,0.67037,0.67037,0.67037,0.67037,10300000.0
2006-10-30 03:34:00,0.67044,0.67044,0.67036,0.67042,332699996.0
2006-10-30 03:35:00,0.67045,0.6705,0.67042,0.67042,98600000.0
2006-10-30 03:36:00,0.67041,0.67048,0.67039,0.67039,70800001.0
2006-10-30 03:37:00,0.67049,0.67052,0.67046,0.67051,63599999.0
2006-10-30 03:38:00,0.67056,0.67061,0.67056,0.6706,117200000.0
2006-10-30 03:39:00,0.67061,0.67063,0.67052,0.67063,130000001.0
2006-10-30 03:40:00,0.67062,0.67065,0.67062,0.67065,7200000.0
2006-10-30 03:41:00,0.67065,0.67065,0.67065,0.67065,47899998.0
2006-10-30 03:42:00,0.67062,0.67062,0.6705,0.67055,76600000.0
2006-10-30 03:43:00,0.67057,0.67061,0.67055,0.67057,64100001.0
2006-10-30 03:44:00,0.67056,0.67058,0.67056,0.67058,38000000.0
2006-10-30 03:45:00,0.67068,0.67071,0.67056,0.67058,181400001.0
2006-10-30 03:46:00,0.67052,0.67052,0.67052,0.67052,1600000.0
2006-10-30 03:47:00,0.67052,0.67052,0.67052,0.67052,2700000.0
2006-10-30 03:48:00,0.67054,0.67059,0.6705,0.67051,148100000.0
2006-10-30 03:49:00,0.67056,0.67059,0.67051,0.67053,201900001.0
2006-10-30 03:50:00,0.6705,0.67053,0.6705,0.67053,86400000.0
2006-10-30 03:51:00,0.67053,0.67055,0.67053,0.67055,65600003.0
2006-10-30 03:52:00,0.67055,0.67058,0.67043,0.67053,163600000.0
2006-10-30 03:53:00,0.67061,0.67062,0.67051,0.67051,56699998.0
2006-10-30 03:54:00,0.67057,0.67057,0.67053,0.67053,199999998.0
2006-10-30 03:55:00,0.67057,0.67061,0.67056,0.67056,68400000.0
2006-10-30 03:56:00,0.67055,0.67055,0.67047,0.67047,87499998.0
2006-10-30 03:57:00,0.67057,0.67059,0.67057,0.67059,4300000.0
2006-10-30 03:58:00,0.67056,0.67064,0.67054,0.67054,151700000.0
2006-10-30 03:59:00,0.67055,0.67055,0.67047,0.67047,91899998.0
2006-10-30 04:00:00,0.67052,0.67052,0.67046,0.67048,136200001.0
2006-10-30 04:01:00,0.6705,0.67055,0.6705,0.67055,84800000.0
2006-10-30 04:02:00,0.67054,0.67061,0.67053,0.67055,113300002.0
2006-10-30 04:03:00,0.67057,0.67057,0.67052,0.67053,54800001.0
2006-10-30 04:04:00,0.67054,0.6706,0.67051,0.67055,77500001.0
2006-10-30 04:05:00,0.67054,0.67061,0.67054,0.67057,133200000.0
2006-10-30 04:06:00,0.67057,0.67061,0.67057,0.67061,83999998.0
2006-10-30 04:07:00,0.67059,0.67059,0.67056,0.67056,37500001.0
2006-10-30 04:08:00,0.67054,0.67061,0.67054,0.67056,55200000.0
2006-10-30 04:09:00,0.67056,0.67061,0.67049,0.67049,165399999.0
2006-10-30 04:10:00,0.6705,0.67058,0.6705,0.67055,133300000.0
2006-10-30 04:11:00,0.67057,0.67062,0.67051,0.67051,182900000.0
2006-10-30 04:12:00,0.67053,0.67053,0.67053,0.67053,24700001.0
2006-10-30 04:13:00,0.67054,0.67059,0.67054,0.67054,117700001.0
2006-10-30 04:14:00,0.6705,0.6705,0.67047,0.67047,26300001.0
2006-10-30 04:15:00,0.67051,0.67052,0.67046,0.67052,47600000.0
2006-10-30 04:16:00,0.67053,0.67053,0.67044,0.67048,177499998.0
2006-10-30 04:17:00,0.67049,0.67049,0.67046,0.67046,33400000.0
2006-10-30 04:18:00,0.67045,0.67045,0.67045,0.67045,24700000.0
2006-10-30 04:19:00,0.67043,0.67045,0.67042,0.67042,146900000.0
2006-10-30 04:20:00,0.67042,0.67045,0.67042,0.67043,86300001.0
2006-10-30 04:21:00,0.67046,0.67052,0.67046,0.67052,4800000.0
2006-10-30 04:22:00,0.67051,0.67052,0.67044,0.67048,188000000.0
2006-10-30 04:23:00,0.6705,0.67053,0.67038,0.67053,179500002.0
2006-10-30 04:24:00,0.67053,0.67053,0.67044,0.67053,53300001.0
2006-10-30 04:25:00,0.67055,0.67055,0.67055,0.67055,19000000.0
2006-10-30 04:26:00,0.67046,0.67053,0.67044,0.67052,204499997.0
2006-10-30 04:27:00,0.67053,0.67053,0.67044,0.6705,29500000.0
2006-10-30 04:28:00,0.67043,0.67043,0.67038,0.67038,127999997.0
2006-10-30 04:29:00,0.67043,0.67052,0.67043,0.67045,159799999.0
2006-10-30 04:30:00,0.67048,0.67064,0.67048,0.67057,131600001.0
2006-10-30 04:31:00,0.67058,0.67063,0.67055,0.67055,77200002.0
2006-10-30 04:32:00,0.67053,0.67053,0.67043,0.67053,107900001.0
2006-10-30 04:33:00,0.6705,0.67056,0.67044,0.67047,175600000.0
2006-10-30 04:34:00,0.67052,0.67052,0.67045,0.67045,194599999.0
2006-10-30 04:35:00,0.67043,0.6705,0.67036,0.6705,142100001.0
2006-10-30 04:36:00,0.67043,0.67043,0.67033,0.67039,103100002.0
2006-10-30 04:37:00,0.6703,0.67035,0.6703,0.67032,27500000.0
2006-10-30 04:38:00,0.67032,0.67037,0.6703,0.67037,111400002.0
2006-10-30 04:39:00,0.67035,0.67047,0.67031,0.67032,271300005.0
2006-10-30 04:40:00,0.67032,0.67036,0.67029,0.67032,167899995.0
2006-10-30 04:41:00,0.67038,0.67041,0.67032,0.67032,148699997.0
2006-10-30 04:42:00,0.67033,0.67035,0.67024,0.67035,38299999.0
2006-10-30 04:43:00,0.67033,0.67035,0.67032,0.67033,125300001.0
2006-10-30 04:44:00,0.6703,0.67045,0.6703,0.67045,239800000.0
2006-10-30 04:45:00,0.67038,0.67047,0.67032,0.67047,158799994.0
2006-10-30 04:46:00,0.67049,0.67049,0.67045,0.67046,78300001.0
2006-10-30 04:47:00,0.67051,0.67051,0.6704,0.6704,147100003.0
2006-10-30 04:48:00,0.67038,0.67041,0.67038,0.6704,45500001.0
2006-10-30 04:49:00,0.67042,0.67045,0.6704,0.67045,137100002.0
2006-10-30 04:50:00,0.67041,0.67041,0.67036,0.67041,123099998.0
2006-10-30 04:51:00,0.67042,0.67049,0.67034,0.67043,204200002.0
2006-10-30 04:52:00,0.67045,0.67053,0.67045,0.6705,152799998.0
2006-10-30 04:53:00,0.6705,0.6705,0.67037,0.67048,143800000.0
2006-10-30 04:54:00,0.67049,0.67049,0.67046,0.67046,49299999.0
2006-10-30 04:55:00,0.67042,0.6705,0.67042,0.67046,178399999.0
2006-10-30 04:56:00,0.67051,0.67051,0.67042,0.67051,107600001.0
2006-10-30 04:57:00,0.67046,0.67054,0.67042,0.67042,117600002.0
2006-10-30 04:58:00,0.67045,0.67058,0.67045,0.67058,149800000.0
2006-10-30 04:59:00,0.67034,0.6706,0.67034,0.67048,137499998.0
2006-10-30 05:00:00,0.67053,0.67053,0.67046,0.67046,116200002.0
2006-10-30 05:01:00,0.6704,0.6705,0.6704,0.6705,179300005.0
2006-10-30 05:02:00,0.67049,0.67049,0.67047,0.67047,52899998.0
2006-10-30 05:03:00,0.67049,0.67055,0.67049,0.67055,134100001.0
2006-10-30 05:04:00,0.67048,0.67055,0.67048,0.6705,70999999.0
2006-10-30 05:05:00,0.67057,0.67057,0.67057,0.67057,24700001.0
2006-10-30 05:06:00,0.6704,0.67062,0.67031,0.67049,193399999.0
2006-10-30 05:07:00,0.6705,0.67053,0.67044,0.67053,156500003.0
2006-10-30 05:08:00,0.67052,0.67054,0.6705,0.6705,157300000.0
2006-10-30 05:09:00,0.6705,0.67058,0.6705,0.67058,70100000.0
2006-10-30 05:10:00,0.67049,0.67049,0.67047,0.67047,43899998.0
2006-10-30 05:11:00,0.67043,0.67045,0.6704,0.6704,151499999.0
2006-10-30 05:12:00,0.67042,0.67046,0.67025,0.67032,158399999.0
2006-10-30 05:13:00,0.67046,0.67051,0.67044,0.67047,172600001.0
2006-10-30 05:14:00,0.67046,0.67053,0.67044,0.67051,165699999.0
2006-10-30 05:15:00,0.67049,0.67049,0.67039,0.67048,114500000.0
2006-10-30 05:16:00,0.67055,0.67058,0.6705,0.67058,125200001.0
2006-10-30 05:17:00,0.67055,0.67055,0.67053,0.67055,110100001.0
2006-10-30 05:18:00,0.67047,0.67051,0.67041,0.67041,131699995.0
2006-10-30 05:19:00,0.67048,0.67052,0.67048,0.67052,10400000.0
2006-10-30 05:20:00,0.67049,0.67049,0.67049,0.67049,18300001.0
2006-10-30 05:21:00,0.6704,0.67051,0.67037,0.67051,151099994.0
2006-10-30 05:22:00,0.67053,0.67053,0.67053,0.67053,31299999.0
2006-10-30 05:23:00,0.67054,0.67058,0.67054,0.67056,71900000.0
2006-10-30 05:24:00,0.67055,0.67055,0.6705,0.6705,194500004.0
2006-10-30 05:25:00,0.67055,0.67055,0.67055,0.67055,16700001.0
2006-10-30 05:26:00,0.67052,0.67053,0.67042,0.67042,145399997.0
2006-10-30 05:27:00,0.67047,0.6705,0.67046,0.67047,166000001.0
2006-10-30 05:28:00,0.67043,0.67047,0.67043,0.67043,186300001.0
2006-10-30 05:29:00,0.67047,0.67053,0.67047,0.67052,71900002.0
2006-10-30 05:30:00,0.67048,0.67048,0.67035,0.67039,56600000.0
2006-10-30 05:31:00,0.67044,0.67049,0.67044,0.67049,6800000.0
2006-10-30 05:32:00,0.67052,0.67062,0.67052,0.67055,194100002.0
2006-10-30 05:33:00,0.6705,0.67057,0.6705,0.67053,241999999.0
2006-10-30 05:34:00,0.67052,0.67054,0.67047,0.67054,178200000.0
2006-10-30 05:35:00,0.67053,0.67053,0.67046,0.67046,151299998.0
2006-10-30 05:36:00,0.67043,0.67043,0.67043,0.67043,51099998.0
2006-10-30 05:37:00,0.67045,0.67051,0.67045,0.67051,55100002.0
2006-10-30 05:38:00,0.67059,0.67064,0.67059,0.67064,31800000.0
2006-10-30 05:39:00,0.67061,0.67063,0.67057,0.67063,150599994.0
2006-10-30 05:40:00,0.67059,0.67066,0.67056,0.67062,124199998.0
2006-10-30 05:41:00,0.67068,0.6707,0.67061,0.67065,130400000.0
2006-10-30 05:42:00,0.67061,0.67063,0.67057,0.67063,114200000.0
2006-10-30 05:43:00,0.67063,0.67063,0.67063,0.67063,9500000.0
2006-10-30 05:44:00,0.67067,0.67067,0.67065,0.67065,97399997.0
2006-10-30 05:45:00,0.67065,0.67072,0.67059,0.67059,106800001.0
2006-10-30 05:46:00,0.67067,0.67069,0.67057,0.67057,214200001.0
2006-10-30 05:47:00,0.6707,0.67077,0.6707,0.67075,239800001.0
2006-10-30 05:48:00,0.6707,0.67071,0.67066,0.67071,117300001.0
2006-10-30 05:49:00,0.67074,0.67074,0.67065,0.67065,120299999.0
2006-10-30 05:50:00,0.6707,0.67073,0.67067,0.67067,172900003.0
2006-10-30 05:51:00,0.67068,0.67068,0.6706,0.67065,157299997.0
2006-10-30 05:52:00,0.67063,0.67065,0.67057,0.67065,194800000.0
2006-10-30 05:53:00,0.67063,0.67065,0.67062,0.67062,40400000.0
2006-10-30 05:54:00,0.67064,0.6707,0.67064,0.67067,51200001.0
2006-10-30 05:55:00,0.67061,0.67073,0.6706,0.6707,194300000.0
2006-10-30 05:56:00,0.67066,0.67075,0.67065,0.67075,179099998.0
2006-10-30 05:57:00,0.67072,0.67072,0.67066,0.67066,114300000.0
2006-10-30 05:58:00,0.67065,0.67065,0.67065,0.67065,24100000.0
2006-10-30 05:59:00,0.6706,0.6707,0.6706,0.6707,153900001.0
2006-10-30 06:00:00,0.67073,0.67073,0.67065,0.67067,113200004.0
2006-10-30 06:01:00,0.67062,0.67062,0.67062,0.67062,20700001.0
2006-10-30 06:02:00,0.67061,0.67065,0.6706,0.67065,228700000.0
2006-10-30 06:03:00,0.67073,0.67075,0.67067,0.67067,43100000.0
2006-10-30 06:04:00,0.67061,0.67066,0.67061,0.67066,9600000.0
2006-10-30 06:05:00,0.6707,0.67075,0.67062,0.67069,148199999.0
2006-10-30 06:06:00,0.67068,0.67073,0.67065,0.67071,129400001.0
2006-10-30 06:07:00,0.67075,0.67075,0.6707,0.67075,147799999.0
2006-10-30 06:08:00,0.67075,0.67075,0.67075,0.67075,48000000.0
2006-10-30 06:09:00,0.67075,0.67075,0.67075,0.67075,58299999.0
2006-10-30 06:10:00,0.67075,0.67075,0.67075,0.67075,12700000.0
2006-10-30 06:11:00,0.67072,0.67072,0.67066,0.67068,99299997.0
2006-10-30 06:12:00,0.67065,0.67077,0.67065,0.67069,187699999.0
2006-10-30 06:13:00,0.67067,0.67067,0.67067,0.67067,25600000.0
2006-10-30 06:14:00,0.67065,0.67074,0.67064,0.6707,120599998.0
2006-10-30 06:15:00,0.67067,0.67071,0.67067,0.67068,169400003.0
2006-10-30 06:16:00,0.67073,0.67073,0.67064,0.6707,68699997.0
2006-10-30 06:17:00,0.67072,0.67072,0.67065,0.67068,188800003.0
2006-10-30 06:18:00,0.67071,0.67071,0.67063,0.67068,102000001.0
2006-10-30 06:19:00,0.67068,0.67073,0.67062,0.67073,131799998.0
2006-10-30 06:20:00,0.67072,0.67075,0.67072,0.67073,161400003.0
2006-10-30 06:21:00,0.67073,0.67073,0.67072,0.67072,1700000.0
2006-10-30 06:22:00,0.67067,0.67072,0.67067,0.67067,83900002.0
2006-10-30 06:23:00,0.67065,0.67065,0.67058,0.67061,97700002.0
2006-10-30 06:24:00,0.67065,0.67081,0.67065,0.67077,104400000.0
2006-10-30 06:25:00,0.67074,0.67077,0.67069,0.67073,113999997.0
2006-10-30 06:26:00,0.67075,0.67079,0.67073,0.67073,24600000.0
2006-10-30 06:27:00,0.67077,0.6708,0.67075,0.67075,146399999.0
2006-10-30 06:28:00,0.67077,0.67077,0.67072,0.67076,113500001.0
2006-10-30 06:29:00,0.67076,0.67076,0.67073,0.67075,133300000.0
2006-10-30 06:30:00,0.67077,0.67081,0.67077,0.6708,102899999.0
2006-10-30 06:31:00,0.67073,0.67081,0.67071,0.67081,107799999.0
2006-10-30 06:32:00,0.67085,0.67085,0.67085,0.67085,57299999.0
2006-10-30 06:33:00,0.6708,0.67082,0.67072,0.67082,236999996.0
2006-10-30 06:34:00,0.67071,0.67083,0.67069,0.67077,118499996.0
2006-10-30 06:35:00,0.67074,0.67076,0.67066,0.67073,246400000.0
2006-10-30 06:36:00,0.67071,0.67075,0.67069,0.67075,116600000.0
2006-10-30 06:37:00,0.67075,0.67076,0.67067,0.67076,127000000.0
2006-10-30 06:38:00,0.67073,0.67075,0.67073,0.67075,54299999.0
2006-10-30 06:39:00,0.67075,0.67075,0.6707,0.6707,35200001.0
2006-10-30 06:40:00,0.67075,0.67077,0.67072,0.67077,94300002.0
2006-10-30 06:41:00,0.67075,0.67076,0.67075,0.67076,28200000.0
2006-10-30 06:42:00,0.67074,0.67076,0.67069,0.6707,159899998.0
2006-10-30 06:43:00,0.67071,0.67076,0.67068,0.67076,65600000.0
2006-10-30 06:44:00,0.67075,0.67075,0.6707,0.6707,189800000.0
2006-10-30 06:45:00,0.67079,0.67082,0.67073,0.67073,158099998.0
2006-10-30 06:46:00,0.67075,0.67083,0.67072,0.67072,146600000.0
2006-10-30 06:47:00,0.67073,0.6708,0.67073,0.67076,29600000.0
2006-10-30 06:48:00,0.67072,0.67077,0.6707,0.67075,148800001.0
2006-10-30 06:49:00,0.67073,0.67075,0.67061,0.67068,91799999.0
2006-10-30 06:50:00,0.67069,0.67073,0.67069,0.67073,15400000.0
2006-10-30 06:51:00,0.67068,0.67068,0.67062,0.67062,37600001.0
2006-10-30 06:52:00,0.67062,0.67075,0.67062,0.67075,88199999.0
2006-10-30 06:53:00,0.67079,0.67079,0.67067,0.67071,210300003.0
2006-10-30 06:54:00,0.67071,0.67075,0.67068,0.67072,46200000.0
2006-10-30 06:55:00,0.67075,0.67077,0.67072,0.67072,33000001.0
2006-10-30 06:56:00,0.6707,0.67077,0.67068,0.67072,220100001.0
2006-10-30 06:57:00,0.6707,0.6707,0.6707,0.6707,37400002.0
2006-10-30 06:58:00,0.67075,0.67075,0.67075,0.67075,24700001.0
2006-10-30 06:59:00,0.6707,0.67075,0.6707,0.67075,68499998.0
2006-10-30 07:00:00,0.6707,0.67075,0.6707,0.67075,52700002.0
2006-10-30 07:01:00,0.67072,0.67075,0.67072,0.67072,123100004.0
2006-10-30 07:02:00,0.67072,0.67075,0.67072,0.67072,187100004.0
2006-10-30 07:03:00,0.67073,0.67074,0.67073,0.67074,47099998.0
2006-10-30 07:04:00,0.67069,0.67076,0.67069,0.67076,39000000.0
2006-10-30 07:05:00,0.67073,0.67078,0.6707,0.67078,76800000.0
2006-10-30 07:06:00,0.67078,0.67078,0.67074,0.67074,21500001.0
2006-10-30 07:07:00,0.67072,0.67081,0.67072,0.67081,163300000.0
2006-10-30 07:08:00,0.6708,0.6708,0.67076,0.67076,160800001.0
2006-10-30 07:09:00,0.67078,0.67083,0.67071,0.67076,190900001.0
2006-10-30 07:10:00,0.6707,0.67073,0.6707,0.67072,162899999.0
2006-10-30 07:11:00,0.67073,0.67073,0.67069,0.67071,107199998.0
2006-10-30 07:12:00,0.67065,0.67071,0.67065,0.67071,76200001.0
2006-10-30 07:13:00,0.67073,0.67077,0.67073,0.67075,71099998.0
2006-10-30 07:14:00,0.67075,0.67077,0.67068,0.67072,99400001.0
2006-10-30 07:15:00,0.67075,0.67075,0.67073,0.67075,139100002.0
2006-10-30 07:16:00,0.67075,0.67075,0.67073,0.67075,141500001.0
2006-10-30 07:17:00,0.67079,0.67087,0.67057,0.67062,135799997.0
2006-10-30 07:18:00,0.67075,0.67075,0.6707,0.67072,113200000.0
2006-10-30 07:19:00,0.67072,0.67077,0.67072,0.67073,76000001.0
2006-10-30 07:20:00,0.67075,0.67081,0.67071,0.67071,86800000.0
2006-10-30 07:21:00,0.67072,0.6708,0.67072,0.6708,99799997.0
2006-10-30 07:22:00,0.67055,0.67085,0.67046,0.67071,146000001.0
2006-10-30 07:23:00,0.67079,0.67079,0.67076,0.67076,44099999.0
2006-10-30 07:24:00,0.67082,0.67085,0.67075,0.67075,31200000.0
2006-10-30 07:25:00,0.67079,0.67079,0.67079,0.67079,7200000.0
2006-10-30 07:26:00,0.67073,0.67074,0.67071,0.67074,92800000.0
2006-10-30 07:27:00,0.67075,0.67075,0.67075,0.67075,62900002.0
2006-10-30 07:28:00,0.6707,0.6707,0.6707,0.6707,5600000.0
2006-10-30 07:29:00,0.67075,0.67075,0.6707,0.67075,170200001.0
2006-10-30 07:30:00,0.67073,0.67075,0.6707,0.67073,205100004.0
2006-10-30 07:31:00,0.67075,0.67075,0.67069,0.67069,56499999.0
2006-10-30 07:32:00,0.67062,0.67069,0.67052,0.67063,184199999.0
2006-10-30 07:33:00,0.67071,0.67073,0.67071,0.67072,107999998.0
2006-10-30 07:34:00,0.6707,0.67075,0.6707,0.67075,238899999.0
2006-10-30 07:35:00,0.67077,0.67077,0.67073,0.67077,146000002.0
2006-10-30 07:36:00,0.67075,0.67075,0.67073,0.67073,74500002.0
2006-10-30 07:37:00,0.67075,0.67075,0.6707,0.67075,158500000.0
2006-10-30 07:38:00,0.67075,0.67075,0.67073,0.67075,235300002.0
2006-10-30 07:39:00,0.67073,0.67077,0.67072,0.67073,69700000.0
2006-10-30 07:40:00,0.67075,0.67075,0.67073,0.67075,91599999.0
2006-10-30 07:41:00,0.67075,0.67075,0.67072,0.67075,166200004.0
2006-10-30 07:42:00,0.67073,0.67075,0.67073,0.67073,11600000.0
2006-10-30 07:43:00,0.6707,0.67075,0.6706,0.6706,145500003.0
2006-10-30 07:44:00,0.67063,0.67063,0.67051,0.67057,290499997.0
2006-10-30 07:45:00,0.67056,0.67062,0.67056,0.67058,116600002.0
2006-10-30 07:46:00,0.6706,0.67065,0.6706,0.6706,111799999.0
2006-10-30 07:47:00,0.67063,0.67063,0.67058,0.67063,121800001.0
2006-10-30 07:48:00,0.6706,0.6706,0.67045,0.67051,124999998.0
2006-10-30 07:49:00,0.67054,0.6706,0.67049,0.67049,130600000.0
2006-10-30 07:50:00,0.67056,0.67056,0.67048,0.67048,44300001.0
2006-10-30 07:51:00,0.67039,0.6705,0.67032,0.67032,147199998.0
2006-10-30 07:52:00,0.67039,0.67043,0.67039,0.67043,38599998.0
2006-10-30 07:53:00,0.67051,0.67053,0.67046,0.67047,177700001.0
2006-10-30 07:54:00,0.67042,0.67042,0.67032,0.67032,69300002.0
2006-10-30 07:55:00,0.67032,0.67033,0.67032,0.67033,56600002.0
2006-10-30 07:56:00,0.67029,0.67043,0.67028,0.67043,130600000.0
2006-10-30 07:57:00,0.67043,0.67044,0.67037,0.67044,52699998.0
2006-10-30 07:58:00,0.67043,0.67043,0.67032,0.67032,78100002.0
2006-10-30 07:59:00,0.67031,0.67032,0.67024,0.67031,79099999.0
2006-10-30 08:00:00,0.67029,0.67035,0.67026,0.67032,154000000.0
2006-10-30 08:01:00,0.67033,0.67033,0.67025,0.67025,78300001.0
2006-10-30 08:02:00,0.67019,0.67022,0.67019,0.67022,178600001.0
2006-10-30 08:03:00,0.67025,0.67025,0.67025,0.67025,38300000.0
2006-10-30 08:04:00,0.67012,0.67017,0.67012,0.67017,110400001.0
2006-10-30 08:05:00,0.67016,0.67022,0.67016,0.67022,54399999.0
2006-10-30 08:06:00,0.67023,0.67031,0.67021,0.67031,107100002.0
2006-10-30 08:07:00,0.67032,0.67033,0.6703,0.67032,73500002.0
2006-10-30 08:08:00,0.67027,0.67032,0.67022,0.67022,154799999.0
2006-10-30 08:09:00,0.67022,0.67022,0.67018,0.67018,5600000.0
2006-10-30 08:10:00,0.67014,0.67014,0.67008,0.67013,83000001.0
2006-10-30 08:11:00,0.67012,0.67019,0.67007,0.67019,124900000.0
2006-10-30 08:12:00,0.67025,0.67025,0.67014,0.6702,261100003.0
2006-10-30 08:13:00,0.6702,0.67023,0.67013,0.67013,96899998.0
2006-10-30 08:14:00,0.6702,0.67025,0.67015,0.67017,107600001.0
2006-10-30 08:15:00,0.67014,0.67021,0.67014,0.67019,223300004.0
2006-10-30 08:16:00,0.67014,0.67021,0.67014,0.67019,119800000.0
2006-10-30 08:17:00,0.67014,0.67021,0.67014,0.67015,137500002.0
2006-10-30 08:18:00,0.67016,0.67019,0.67016,0.67019,34299999.0
2006-10-30 08:19:00,0.67016,0.67016,0.67012,0.67012,12000000.0
2006-10-30 08:20:00,0.67007,0.67011,0.67006,0.67007,92399999.0
2006-10-30 08:21:00,0.67003,0.67008,0.66993,0.67003,190899997.0
2006-10-30 08:22:00,0.67009,0.67014,0.67005,0.67014,158500004.0
2006-10-30 08:23:00,0.67013,0.6702,0.6701,0.67018,283099995.0
2006-10-30 08:24:00,0.67025,0.67033,0.67025,0.67027,132400005.0
2006-10-30 08:25:00,0.67026,0.67033,0.67021,0.67028,335999997.0
2006-10-30 08:26:00,0.67032,0.67043,0.67032,0.67037,53799999.0
2006-10-30 08:27:00,0.67035,0.67035,0.67026,0.67035,158700002.0
2006-10-30 08:28:00,0.67028,0.67031,0.67024,0.67027,105199999.0
2006-10-30 08:29:00,0.67033,0.67037,0.67012,0.67012,188999999.0
2006-10-30 08:30:00,0.67011,0.67023,0.67011,0.67023,111600000.0
2006-10-30 08:31:00,0.67022,0.67026,0.67013,0.67013,104999997.0
2006-10-30 08:32:00,0.67009,0.67023,0.67009,0.67023,109400001.0
2006-10-30 08:33:00,0.67027,0.67033,0.67027,0.67028,149799999.0
2006-10-30 08:34:00,0.67025,0.67025,0.67017,0.67017,157999999.0
2006-10-30 08:35:00,0.67013,0.67013,0.67012,0.67012,65600003.0
2006-10-30 08:36:00,0.67012,0.67013,0.67012,0.67012,87800001.0
2006-10-30 08:37:00,0.67012,0.67015,0.67007,0.67015,118900000.0
2006-10-30 08:38:00,0.67021,0.67021,0.67013,0.67013,99400002.0
2006-10-30 08:39:00,0.6701,0.67018,0.6701,0.67018,52699999.0
2006-10-30 08:40:00,0.67011,0.67015,0.67007,0.67015,120299996.0
2006-10-30 08:41:00,0.67015,0.67019,0.67013,0.67013,136500002.0
2006-10-30 08:42:00,0.67008,0.67013,0.67002,0.67013,258999999.0
2006-10-30 08:43:00,0.67011,0.67011,0.67007,0.67008,96800001.0
2006-10-30 08:44:00,0.67016,0.67021,0.67015,0.67019,91000000.0
2006-10-30 08:45:00,0.67011,0.67011,0.67007,0.67007,33700002.0
2006-10-30 08:46:00,0.67004,0.67014,0.67004,0.67014,155600004.0
2006-10-30 08:47:00,0.67011,0.67012,0.67006,0.6701,91600000.0
2006-10-30 08:48:00,0.6701,0.6701,0.67008,0.67008,39100000.0
2006-10-30 08:49:00,0.67007,0.67013,0.67006,0.67007,119200000.0
2006-10-30 08:50:00,0.67002,0.67008,0.67002,0.67005,197499998.0
2006-10-30 08:51:00,0.67005,0.67005,0.67002,0.67002,207600000.0
2006-10-30 08:52:00,0.67002,0.67009,0.67002,0.67008,190799995.0
2006-10-30 08:53:00,0.67001,0.67001,0.66994,0.66995,142399998.0
2006-10-30 08:54:00,0.67,0.67,0.66998,0.66998,56800000.0
2006-10-30 08:55:00,0.66992,0.67005,0.66992,0.67,83099997.0
2006-10-30 08:56:00,0.66999,0.66999,0.66982,0.66982,119099997.0
2006-10-30 08:57:00,0.66993,0.67,0.66993,0.66993,124699998.0
2006-10-30 08:58:00,0.66995,0.67,0.66988,0.66995,157000000.0
2006-10-30 08:59:00,0.66995,0.67004,0.66995,0.66998,86699999.0
2006-10-30 09:00:00,0.66998,0.67004,0.66998,0.67004,93500000.0
2006-10-30 09:01:00,0.67004,0.67029,0.67004,0.67028,65000000.0
2006-10-30 09:02:00,0.67031,0.67032,0.67025,0.67025,106099998.0
2006-10-30 09:03:00,0.67026,0.6703,0.67018,0.6702,145700000.0
2006-10-30 09:04:00,0.67023,0.67024,0.6702,0.67023,75799998.0
2006-10-30 09:05:00,0.67019,0.67019,0.67007,0.67007,75899998.0
2006-10-30 09:06:00,0.67014,0.67017,0.6701,0.6701,197499996.0
2006-10-30 09:07:00,0.67016,0.6702,0.67014,0.67014,108400003.0
2006-10-30 09:08:00,0.67014,0.67022,0.67013,0.67015,133800001.0
2006-10-30 09:09:00,0.67027,0.67032,0.67027,0.67028,112499999.0
2006-10-30 09:10:00,0.67033,0.67045,0.67033,0.67045,82199997.0
2006-10-30 09:11:00,0.67041,0.67043,0.67035,0.67037,135200000.0
2006-10-30 09:12:00,0.67031,0.67031,0.67027,0.67027,98299998.0
2006-10-30 09:13:00,0.67028,0.67036,0.67028,0.67035,87300002.0
2006-10-30 09:14:00,0.67031,0.67031,0.67025,0.67027,158499999.0
2006-10-30 09:15:00,0.67026,0.67032,0.67023,0.67032,142099996.0
2006-10-30 09:16:00,0.67036,0.67037,0.67029,0.67037,197899996.0
2006-10-30 09:17:00,0.67031,0.67034,0.67026,0.67031,128100004.0
2006-10-30 09:18:00,0.67033,0.67035,0.67026,0.67033,57700001.0
2006-10-30 09:19:00,0.67033,0.67033,0.67029,0.67029,58499999.0
2006-10-30 09:20:00,0.67031,0.67032,0.67026,0.67026,66399999.0
2006-10-30 09:21:00,0.67027,0.67034,0.67025,0.67029,149000002.0
2006-10-30 09:22:00,0.67024,0.67024,0.67014,0.67019,144800001.0
2006-10-30 09:23:00,0.67017,0.67033,0.67017,0.67033,143800000.0
2006-10-30 09:24:00,0.67036,0.67036,0.67027,0.67031,163500004.0
2006-10-30 09:25:00,0.67029,0.6703,0.67018,0.67027,140700000.0
2006-10-30 09:26:00,0.67024,0.67026,0.67018,0.67026,127000001.0
2006-10-30 09:27:00,0.67026,0.67026,0.67018,0.67021,148900001.0
2006-10-30 09:28:00,0.67022,0.67022,0.67018,0.67022,103500000.0
2006-10-30 09:29:00,0.67028,0.67032,0.67028,0.67032,19500000.0
2006-10-30 09:30:00,0.67039,0.67058,0.67038,0.67058,170899996.0
2006-10-30 09:31:00,0.67055,0.67055,0.67046,0.6705,50200000.0
2006-10-30 09:32:00,0.67041,0.67055,0.6704,0.67055,111199998.0
2006-10-30 09:33:00,0.67055,0.67055,0.67041,0.67046,231399998.0
2006-10-30 09:34:00,0.67048,0.67054,0.67037,0.67037,172899998.0
2006-10-30 09:35:00,0.67038,0.67042,0.67035,0.67037,145199999.0
2006-10-30 09:36:00,0.6704,0.67055,0.6704,0.67043,107100003.0
2006-10-30 09:37:00,0.67045,0.67049,0.67041,0.67047,339100000.0
2006-10-30 09:38:00,0.67044,0.67044,0.67033,0.6704,143400001.0
2006-10-30 09:39:00,0.67026,0.67026,0.67012,0.67016,114899998.0
2006-10-30 09:40:00,0.67014,0.67021,0.67014,0.67021,25500001.0
2006-10-30 09:41:00,0.67026,0.67034,0.67023,0.67031,181000001.0
2006-10-30 09:42:00,0.67037,0.67037,0.67025,0.67028,200499997.0
2006-10-30 09:43:00,0.67024,0.6703,0.67021,0.6703,104199997.0
2006-10-30 09:44:00,0.67022,0.67032,0.67022,0.67032,159700001.0
2006-10-30 09:45:00,0.67032,0.67032,0.67024,0.67032,133500000.0
2006-10-30 09:46:00,0.67039,0.67039,0.67033,0.67039,119499999.0
2006-10-30 09:47:00,0.67032,0.67032,0.67024,0.67024,57500000.0
2006-10-30 09:48:00,0.67023,0.67041,0.67023,0.67033,100299998.0
2006-10-30 09:49:00,0.67033,0.67036,0.67028,0.67031,133600000.0
2006-10-30 09:50:00,0.67029,0.67031,0.67024,0.67031,45400001.0
2006-10-30 09:51:00,0.67035,0.67041,0.67034,0.67041,108099998.0
2006-10-30 09:52:00,0.67045,0.67045,0.67043,0.67043,73300001.0
2006-10-30 09:53:00,0.67043,0.67043,0.67035,0.67037,239900001.0
2006-10-30 09:54:00,0.67032,0.67045,0.67032,0.67043,129300004.0
2006-10-30 09:55:00,0.67037,0.6704,0.67034,0.6704,142000000.0
2006-10-30 09:56:00,0.67034,0.67038,0.67032,0.67032,213900005.0
2006-10-30 09:57:00,0.67035,0.67042,0.67031,0.67042,127500002.0
2006-10-30 09:58:00,0.67045,0.67045,0.67036,0.67036,128500003.0
2006-10-30 09:59:00,0.67034,0.67035,0.67029,0.67032,155000000.0
2006-10-30 10:00:00,0.67027,0.67033,0.67024,0.67033,132800002.0
2006-10-30 10:01:00,0.67039,0.67039,0.6703,0.67033,141200002.0
2006-10-30 10:02:00,0.67029,0.67035,0.67024,0.67033,238599999.0
2006-10-30 10:03:00,0.67037,0.67043,0.67034,0.67037,181599996.0
2006-10-30 10:04:00,0.67032,0.67034,0.67023,0.67034,165900001.0
2006-10-30 10:05:00,0.67024,0.67033,0.67024,0.67033,127100002.0
2006-10-30 10:06:00,0.67033,0.67041,0.67028,0.67028,144399997.0
2006-10-30 10:07:00,0.67025,0.67025,0.67017,0.67025,262500003.0
2006-10-30 10:08:00,0.67027,0.67033,0.67025,0.67026,171700001.0
2006-10-30 10:09:00,0.67023,0.67023,0.67017,0.67022,140900003.0
2006-10-30 10:10:00,0.67025,0.67025,0.67023,0.67025,82900000.0
2006-10-30 10:11:00,0.67022,0.67025,0.67022,0.67022,106599999.0
2006-10-30 10:12:00,0.67019,0.67025,0.67019,0.6702,124100003.0
2006-10-30 10:13:00,0.67022,0.67025,0.6702,0.67025,126699999.0
2006-10-30 10:14:00,0.67025,0.67025,0.6702,0.6702,55500001.0
2006-10-30 10:15:00,0.67025,0.67025,0.6702,0.67022,181599998.0
2006-10-30 10:16:00,0.67022,0.67023,0.67015,0.67023,97100002.0
2006-10-30 10:17:00,0.67022,0.67027,0.67015,0.67015,265800001.0
2006-10-30 10:18:00,0.67016,0.67019,0.67016,0.67017,105299997.0
2006-10-30 10:19:00,0.67021,0.67022,0.67013,0.67013,273900000.0
2006-10-30 10:20:00,0.67015,0.67025,0.67008,0.67025,99700000.0
2006-10-30 10:21:00,0.67027,0.67032,0.67026,0.67031,119100005.0
2006-10-30 10:22:00,0.67033,0.67035,0.6703,0.67031,90300001.0
2006-10-30 10:23:00,0.67029,0.6703,0.67021,0.67029,142699997.0
2006-10-30 10:24:00,0.67028,0.67034,0.67024,0.67027,98799999.0
2006-10-30 10:25:00,0.67025,0.67029,0.67025,0.67026,176699997.0
2006-10-30 10:26:00,0.67021,0.6703,0.67021,0.6703,106200001.0
2006-10-30 10:27:00,0.67032,0.67032,0.67024,0.67027,89400002.0
2006-10-30 10:28:00,0.67023,0.67033,0.67023,0.67033,191999995.0
2006-10-30 10:29:00,0.67031,0.67033,0.67023,0.67031,182099999.0
2006-10-30 10:30:00,0.67033,0.67037,0.67027,0.67032,218300002.0
2006-10-30 10:31:00,0.67031,0.67031,0.67025,0.67027,66400001.0
2006-10-30 10:32:00,0.67028,0.67031,0.67023,0.67029,165200000.0
2006-10-30 10:33:00,0.67028,0.67028,0.6702,0.67025,89499999.0
2006-10-30 10:34:00,0.67023,0.67026,0.67018,0.67023,146199999.0
2006-10-30 10:35:00,0.67025,0.67027,0.67017,0.67027,179600001.0
2006-10-30 10:36:00,0.67025,0.67025,0.6702,0.67025,158699999.0
2006-10-30 10:37:00,0.67023,0.67025,0.67018,0.67025,92800000.0
2006-10-30 10:38:00,0.67023,0.67027,0.67021,0.67022,117400001.0
2006-10-30 10:39:00,0.67021,0.67027,0.67021,0.67024,88600001.0
2006-10-30 10:40:00,0.67027,0.67028,0.67023,0.67023,107100000.0
2006-10-30 10:41:00,0.67025,0.67025,0.67018,0.67018,253100002.0
2006-10-30 10:42:00,0.67013,0.67013,0.67005,0.67005,197399998.0
2006-10-30 10:43:00,0.6701,0.67015,0.67008,0.67015,122100003.0
2006-10-30 10:44:00,0.67011,0.67011,0.67007,0.67007,129300002.0
2006-10-30 10:45:00,0.67003,0.67011,0.66998,0.67011,214599994.0
2006-10-30 10:46:00,0.67007,0.67015,0.67007,0.67013,159499999.0
2006-10-30 10:47:00,0.67017,0.67021,0.67013,0.67017,147300002.0
2006-10-30 10:48:00,0.67016,0.67022,0.67016,0.67021,122500002.0
2006-10-30 10:49:00,0.67014,0.6702,0.67011,0.67012,243899996.0
2006-10-30 10:50:00,0.67014,0.67014,0.66995,0.66995,278799995.0
2006-10-30 10:51:00,0.67001,0.67005,0.67001,0.67003,103900002.0
2006-10-30 10:52:00,0.67005,0.67005,0.67003,0.67005,195000004.0
2006-10-30 10:53:00,0.66998,0.67002,0.66995,0.66995,110399997.0
2006-10-30 10:54:00,0.66994,0.66994,0.66986,0.66988,140899999.0
2006-10-30 10:55:00,0.66987,0.66993,0.66981,0.66991,142100000.0
2006-10-30 10:56:00,0.66987,0.66993,0.66985,0.66993,120799999.0
2006-10-30 10:57:00,0.66983,0.66991,0.66983,0.66986,233000000.0
2006-10-30 10:58:00,0.66991,0.66995,0.66989,0.66991,113400002.0
2006-10-30 10:59:00,0.66985,0.66987,0.66983,0.66987,131200001.0
2006-10-30 11:00:00,0.66983,0.66983,0.66974,0.66974,51699999.0
2006-10-30 11:01:00,0.66975,0.66977,0.66964,0.6697,129300003.0
2006-10-30 11:02:00,0.66967,0.66979,0.66962,0.66963,222199997.0
2006-10-30 11:03:00,0.66957,0.66968,0.66957,0.66967,288800002.0
2006-10-30 11:04:00,0.66962,0.66971,0.66959,0.66971,162399997.0
2006-10-30 11:05:00,0.66969,0.66972,0.66969,0.66972,72499999.0
2006-10-30 11:06:00,0.66973,0.66982,0.66971,0.66982,193699999.0
2006-10-30 11:07:00,0.66981,0.66982,0.66974,0.66974,110200000.0
2006-10-30 11:08:00,0.66977,0.66983,0.66968,0.66975,201200000.0
2006-10-30 11:09:00,0.66974,0.66982,0.66974,0.66977,149900001.0
2006-10-30 11:10:00,0.66977,0.66979,0.66974,0.66976,54400001.0
2006-10-30 11:11:00,0.66975,0.66975,0.66965,0.66965,77300001.0
2006-10-30 11:12:00,0.66963,0.66965,0.66959,0.66964,166499998.0
2006-10-30 11:13:00,0.66964,0.66969,0.66963,0.66969,114100002.0
2006-10-30 11:14:00,0.66969,0.66969,0.66959,0.66965,86699998.0
2006-10-30 11:15:00,0.66969,0.66969,0.66959,0.66962,62100001.0
2006-10-30 11:16:00,0.66955,0.6696,0.66952,0.6696,203399998.0
2006-10-30 11:17:00,0.66959,0.66961,0.66956,0.66959,161899998.0
2006-10-30 11:18:00,0.66961,0.66966,0.6696,0.66966,74599999.0
2006-10-30 11:19:00,0.66968,0.6697,0.66959,0.6697,243800000.0
2006-10-30 11:20:00,0.66969,0.66972,0.6696,0.6696,175899997.0
2006-10-30 11:21:00,0.66969,0.66969,0.66966,0.66967,90100001.0
2006-10-30 11:22:00,0.66968,0.66973,0.66965,0.6697,255299994.0
2006-10-30 11:23:00,0.66973,0.66973,0.66965,0.66965,113300002.0
2006-10-30 11:24:00,0.66967,0.66967,0.66958,0.66965,66200000.0
2006-10-30 11:25:00,0.66963,0.66965,0.6696,0.6696,147200001.0
2006-10-30 11:26:00,0.66962,0.66968,0.66962,0.66968,114299998.0
2006-10-30 11:27:00,0.66966,0.66973,0.66965,0.66973,133499998.0
2006-10-30 11:28:00,0.66974,0.66978,0.6697,0.66973,297399996.0
2006-10-30 11:29:00,0.66977,0.66982,0.66974,0.66974,174200001.0
2006-10-30 11:30:00,0.66977,0.6699,0.66967,0.6699,225300001.0
2006-10-30 11:31:00,0.66985,0.66985,0.6697,0.66978,145899998.0
2006-10-30 11:32:00,0.66983,0.66985,0.66978,0.6698,160500003.0
2006-10-30 11:33:00,0.66976,0.66987,0.66973,0.66979,154300001.0
2006-10-30 11:34:00,0.66982,0.66985,0.66973,0.66973,150999998.0
2006-10-30 11:35:00,0.6697,0.6697,0.66958,0.66961,122599998.0
2006-10-30 11:36:00,0.66963,0.66973,0.66958,0.66968,149300000.0
2006-10-30 11:37:00,0.66977,0.66986,0.66974,0.66977,103599998.0
2006-10-30 11:38:00,0.66981,0.66982,0.66976,0.6698,153999998.0
2006-10-30 11:39:00,0.66978,0.66982,0.66976,0.6698,134500001.0
2006-10-30 11:40:00,0.6698,0.6698,0.66977,0.66979,77400002.0
2006-10-30 11:41:00,0.6697,0.66975,0.66965,0.66972,163100004.0
2006-10-30 11:42:00,0.66965,0.66971,0.66965,0.66971,105199998.0
2006-10-30 11:43:00,0.66972,0.66977,0.6697,0.66977,87000003.0
2006-10-30 11:44:00,0.66971,0.66972,0.66966,0.66972,157899998.0
2006-10-30 11:45:00,0.66968,0.66977,0.66968,0.66973,217800003.0
2006-10-30 11:46:00,0.66968,0.66973,0.66962,0.66968,155299999.0
2006-10-30 11:47:00,0.66971,0.66972,0.66967,0.6697,82900001.0
2006-10-30 11:48:00,0.66964,0.66968,0.66963,0.66967,84000002.0
2006-10-30 11:49:00,0.66962,0.66971,0.6696,0.66966,250000002.0
2006-10-30 11:50:00,0.66965,0.66973,0.66965,0.66973,197200002.0
2006-10-30 11:51:00,0.66968,0.6698,0.66968,0.6697,178100000.0
2006-10-30 11:52:00,0.66972,0.66975,0.66972,0.66975,27099999.0
2006-10-30 11:53:00,0.6697,0.66978,0.66968,0.66978,126700000.0
2006-10-30 11:54:00,0.66974,0.66977,0.66968,0.66969,119599998.0
2006-10-30 11:55:00,0.66973,0.66973,0.6696,0.66964,163400003.0
2006-10-30 11:56:00,0.66968,0.66976,0.66968,0.66975,72999999.0
2006-10-30 11:57:00,0.6698,0.66982,0.6698,0.6698,202900001.0
2006-10-30 11:58:00,0.66977,0.66983,0.66977,0.66977,142899999.0
2006-10-30 11:59:00,0.66981,0.66985,0.66976,0.66985,166200001.0
2006-10-30 12:00:00,0.66978,0.66982,0.66976,0.6698,167799999.0
2006-10-30 12:01:00,0.66983,0.66983,0.66964,0.66964,186200000.0
2006-10-30 12:02:00,0.6697,0.66974,0.66964,0.66974,119399998.0
2006-10-30 12:03:00,0.66974,0.66974,0.66964,0.66964,131700003.0
2006-10-30 12:04:00,0.66963,0.66963,0.66955,0.66958,156499997.0
2006-10-30 12:05:00,0.66961,0.66963,0.66959,0.66961,74900000.0
2006-10-30 12:06:00,0.66963,0.66966,0.66963,0.66965,163300001.0
2006-10-30 12:07:00,0.66967,0.6697,0.66963,0.66965,124600000.0
2006-10-30 12:08:00,0.66973,0.66976,0.66964,0.66976,159899999.0
2006-10-30 12:09:00,0.6697,0.66976,0.66965,0.66976,185800001.0
2006-10-30 12:10:00,0.66975,0.66977,0.66972,0.66972,126400001.0
2006-10-30 12:11:00,0.66971,0.66985,0.66971,0.66985,89500000.0
2006-10-30 12:12:00,0.66982,0.66982,0.66973,0.66973,116200000.0
2006-10-30 12:13:00,0.66973,0.66978,0.66973,0.66973,80799999.0
2006-10-30 12:14:00,0.66976,0.6698,0.66974,0.66978,73600003.0
2006-10-30 12:15:00,0.66977,0.66984,0.66977,0.66982,35400001.0
2006-10-30 12:16:00,0.6699,0.66996,0.66986,0.66996,220300000.0
2006-10-30 12:17:00,0.66996,0.66996,0.66982,0.66989,116399999.0
2006-10-30 12:18:00,0.6699,0.66992,0.66983,0.66983,103699998.0
2006-10-30 12:19:00,0.66987,0.66992,0.66987,0.6699,177100003.0
2006-10-30 12:20:00,0.66995,0.66995,0.66995,0.66995,43900002.0
2006-10-30 12:21:00,0.66992,0.66995,0.66991,0.66992,320899996.0
2006-10-30 12:22:00,0.66993,0.66995,0.66993,0.66995,78200000.0
2006-10-30 12:23:00,0.66991,0.66993,0.66985,0.66993,220099998.0
2006-10-30 12:24:00,0.66993,0.66993,0.66985,0.66987,162400000.0
2006-10-30 12:25:00,0.66984,0.66985,0.66977,0.66985,53599999.0
2006-10-30 12:26:00,0.6698,0.66983,0.6698,0.66982,47999998.0
2006-10-30 12:27:00,0.66983,0.66985,0.6698,0.66982,261400005.0
2006-10-30 12:28:00,0.6698,0.66985,0.6698,0.66985,123999999.0
2006-10-30 12:29:00,0.66986,0.66989,0.66981,0.66985,226199999.0
2006-10-30 12:30:00,0.66984,0.66988,0.66982,0.66983,112199999.0
2006-10-30 12:31:00,0.66982,0.66989,0.66979,0.66979,161099998.0
2006-10-30 12:32:00,0.6698,0.6698,0.66977,0.66978,149900000.0
2006-10-30 12:33:00,0.6698,0.6698,0.6698,0.6698,5700000.0
2006-10-30 12:34:00,0.66976,0.66984,0.66973,0.6698,145900003.0
2006-10-30 12:35:00,0.66979,0.66979,0.66976,0.66976,15600000.0
2006-10-30 12:36:00,0.66982,0.66983,0.66982,0.66983,47300002.0
2006-10-30 12:37:00,0.66989,0.66989,0.66982,0.66982,116300002.0
2006-10-30 12:38:00,0.66981,0.6699,0.66981,0.6699,124399997.0
2006-10-30 12:39:00,0.66998,0.66998,0.66988,0.66993,158999999.0
2006-10-30 12:40:00,0.66985,0.66985,0.66979,0.66983,155999999.0
2006-10-30 12:41:00,0.66976,0.66977,0.66973,0.66973,128499998.0
2006-10-30 12:42:00,0.66975,0.66981,0.66972,0.66977,283299992.0
2006-10-30 12:43:00,0.66971,0.66973,0.66967,0.66973,51900001.0
2006-10-30 12:44:00,0.66974,0.66981,0.66974,0.66978,183300004.0
2006-10-30 12:45:00,0.6698,0.6698,0.66975,0.66975,136000001.0
2006-10-30 12:46:00,0.66982,0.66982,0.66968,0.66972,180799999.0
2006-10-30 12:47:00,0.66969,0.66973,0.66964,0.66973,130099997.0
2006-10-30 12:48:00,0.66968,0.66977,0.66967,0.66972,43100000.0
2006-10-30 12:49:00,0.66974,0.66977,0.66969,0.6697,157500000.0
2006-10-30 12:50:00,0.66975,0.66975,0.66967,0.66967,320600002.0
2006-10-30 12:51:00,0.66968,0.66975,0.66967,0.66975,315199991.0
2006-10-30 12:52:00,0.66971,0.66971,0.66963,0.66969,130700003.0
2006-10-30 12:53:00,0.66977,0.66982,0.6697,0.66982,143600000.0
2006-10-30 12:54:00,0.66976,0.66976,0.66968,0.66968,99000004.0
2006-10-30 12:55:00,0.66967,0.66968,0.66964,0.66964,50299998.0
2006-10-30 12:56:00,0.66962,0.66967,0.66959,0.66959,68000001.0
2006-10-30 12:57:00,0.66958,0.66971,0.66958,0.66965,197900004.0
2006-10-30 12:58:00,0.66959,0.66966,0.66959,0.6696,143700001.0
2006-10-30 12:59:00,0.6696,0.66965,0.66958,0.6696,234599999.0
2006-10-30 13:00:00,0.66967,0.66977,0.66967,0.66972,130199999.0
2006-10-30 13:01:00,0.66975,0.66975,0.6697,0.6697,74399999.0
2006-10-30 13:02:00,0.6697,0.66975,0.66968,0.66975,128199998.0
2006-10-30 13:03:00,0.6697,0.66978,0.6697,0.66975,124600000.0
2006-10-30 13:04:00,0.66973,0.66981,0.66972,0.66981,241200002.0
2006-10-30 13:05:00,0.66978,0.66982,0.66975,0.66975,158400001.0
2006-10-30 13:06:00,0.66975,0.66975,0.66967,0.66973,144199999.0
2006-10-30 13:07:00,0.66972,0.66976,0.66967,0.6697,151100003.0
2006-10-30 13:08:00,0.66972,0.66975,0.6697,0.66975,82399997.0
2006-10-30 13:09:00,0.6697,0.6698,0.6697,0.66977,136999999.0
2006-10-30 13:10:00,0.66975,0.66988,0.66975,0.66988,187900003.0
2006-10-30 13:11:00,0.66985,0.66985,0.6697,0.6697,100500002.0
2006-10-30 13:12:00,0.66973,0.66977,0.66973,0.66976,83700001.0
2006-10-30 13:13:00,0.66972,0.66974,0.6697,0.66973,96400000.0
2006-10-30 13:14:00,0.66968,0.66974,0.66968,0.66974,185100003.0
2006-10-30 13:15:00,0.6697,0.66978,0.6697,0.66975,132699998.0
2006-10-30 13:16:00,0.66971,0.66972,0.66968,0.66971,102199998.0
2006-10-30 13:17:00,0.66974,0.66975,0.66969,0.66975,177000000.0
2006-10-30 13:18:00,0.6697,0.66978,0.6697,0.66975,157999999.0
2006-10-30 13:19:00,0.66973,0.66979,0.66973,0.66973,117599998.0
2006-10-30 13:20:00,0.66971,0.66973,0.66964,0.66964,113099997.0
2006-10-30 13:21:00,0.66963,0.66973,0.66963,0.66965,56600001.0
2006-10-30 13:22:00,0.66963,0.66973,0.66959,0.66964,181000002.0
2006-10-30 13:23:00,0.66962,0.66972,0.66962,0.66971,162500005.0
2006-10-30 13:24:00,0.66966,0.66972,0.66962,0.66972,228499999.0
2006-10-30 13:25:00,0.66969,0.66969,0.66962,0.66962,199899998.0
2006-10-30 13:26:00,0.66965,0.66965,0.66955,0.66965,207800002.0
2006-10-30 13:27:00,0.66963,0.66964,0.66949,0.66956,202300004.0
2006-10-30 13:28:00,0.66952,0.66959,0.6695,0.6695,86500000.0
2006-10-30 13:29:00,0.66955,0.66966,0.66955,0.66962,92499998.0
2006-10-30 13:30:00,0.66964,0.66965,0.6696,0.66965,145500002.0
2006-10-30 13:31:00,0.66966,0.66966,0.66959,0.66959,236000005.0
2006-10-30 13:32:00,0.66963,0.66966,0.66954,0.66959,159600000.0
2006-10-30 13:33:00,0.66958,0.66958,0.66952,0.66952,66500001.0
2006-10-30 13:34:00,0.66956,0.66956,0.66949,0.66952,162600004.0
2006-10-30 13:35:00,0.66948,0.66951,0.66945,0.66945,80500001.0
2006-10-30 13:36:00,0.6695,0.66955,0.66946,0.66955,178800002.0
2006-10-30 13:37:00,0.66956,0.6696,0.66951,0.6696,90299999.0
2006-10-30 13:38:00,0.66953,0.66953,0.66951,0.66951,69699999.0
2006-10-30 13:39:00,0.66947,0.66954,0.66946,0.6695,187800003.0
2006-10-30 13:40:00,0.66956,0.66956,0.66944,0.66954,216899999.0
2006-10-30 13:41:00,0.66953,0.66953,0.6695,0.6695,56000001.0
2006-10-30 13:42:00,0.66954,0.66954,0.66947,0.66951,128600002.0
2006-10-30 13:43:00,0.66946,0.66954,0.66945,0.66946,104300000.0
2006-10-30 13:44:00,0.66951,0.66955,0.66945,0.66945,75699998.0
2006-10-30 13:45:00,0.66942,0.66948,0.66942,0.66942,242100003.0
2006-10-30 13:46:00,0.66942,0.66943,0.66936,0.66937,181699994.0
2006-10-30 13:47:00,0.66941,0.66944,0.6694,0.6694,144800001.0
2006-10-30 13:48:00,0.66933,0.66937,0.66923,0.66924,199899997.0
2006-10-30 13:49:00,0.66919,0.66929,0.66911,0.66927,255800001.0
2006-10-30 13:50:00,0.66929,0.66938,0.66929,0.66935,157400001.0
2006-10-30 13:51:00,0.66932,0.66936,0.66928,0.66935,180000002.0
2006-10-30 13:52:00,0.66929,0.66929,0.66914,0.66914,135100000.0
2006-10-30 13:53:00,0.66919,0.66919,0.669,0.66913,95000002.0
2006-10-30 13:54:00,0.66913,0.6692,0.66905,0.66914,201100001.0
2006-10-30 13:55:00,0.66912,0.66912,0.66897,0.66903,161900002.0
2006-10-30 13:56:00,0.66897,0.66906,0.66896,0.66905,114500001.0
2006-10-30 13:57:00,0.66902,0.6691,0.66902,0.66906,151000002.0
2006-10-30 13:58:00,0.66907,0.66912,0.66905,0.66912,68800000.0
2006-10-30 13:59:00,0.66913,0.6692,0.66913,0.66915,253100004.0
2006-10-30 14:00:00,0.66912,0.6692,0.66911,0.6692,102299998.0
2006-10-30 14:01:00,0.66918,0.66918,0.66911,0.66912,274500003.0
2006-10-30 14:02:00,0.66911,0.66911,0.66905,0.66911,97299999.0
2006-10-30 14:03:00,0.66908,0.66912,0.66905,0.66905,133600001.0
2006-10-30 14:04:00,0.66912,0.66915,0.6691,0.66915,110300000.0
2006-10-30 14:05:00,0.66907,0.66907,0.66902,0.66903,135500000.0
2006-10-30 14:06:00,0.66903,0.66913,0.66903,0.66913,225499997.0
2006-10-30 14:07:00,0.66911,0.66914,0.669,0.66902,247100000.0
2006-10-30 14:08:00,0.66907,0.66908,0.66907,0.66908,52700000.0
2006-10-30 14:09:00,0.66906,0.6691,0.66905,0.6691,211600002.0
2006-10-30 14:10:00,0.66909,0.66911,0.66902,0.6691,115100000.0
2006-10-30 14:11:00,0.66906,0.66911,0.66906,0.66911,51999999.0
2006-10-30 14:12:00,0.66911,0.66914,0.6691,0.66913,207199998.0
2006-10-30 14:13:00,0.66912,0.66916,0.66911,0.66915,92700001.0
2006-10-30 14:14:00,0.66919,0.66921,0.66912,0.6692,148700001.0
2006-10-30 14:15:00,0.6692,0.66923,0.66913,0.6692,160300005.0
2006-10-30 14:16:00,0.66927,0.66933,0.66927,0.66932,122200005.0
2006-10-30 14:17:00,0.66938,0.66943,0.66929,0.66943,166300001.0
2006-10-30 14:18:00,0.66947,0.6695,0.66932,0.66939,136100002.0
2006-10-30 14:19:00,0.66937,0.66937,0.66929,0.66935,146500003.0
2006-10-30 14:20:00,0.66934,0.66948,0.66934,0.6694,195599999.0
2006-10-30 14:21:00,0.66944,0.6695,0.66941,0.66949,140400000.0
2006-10-30 14:22:00,0.66948,0.66954,0.66947,0.66948,178500001.0
2006-10-30 14:23:00,0.66948,0.66949,0.66942,0.66949,97599999.0
2006-10-30 14:24:00,0.6695,0.6695,0.66941,0.66941,87699999.0
2006-10-30 14:25:00,0.66941,0.66946,0.66939,0.66942,212900002.0
2006-10-30 14:26:00,0.66941,0.66942,0.66935,0.66937,155900001.0
2006-10-30 14:27:00,0.66931,0.66934,0.66923,0.66928,223100000.0
2006-10-30 14:28:00,0.6693,0.66931,0.66926,0.6693,85300001.0
2006-10-30 14:29:00,0.66932,0.66932,0.66928,0.66928,24700001.0
2006-10-30 14:30:00,0.66921,0.66932,0.66921,0.66932,190400003.0
2006-10-30 14:31:00,0.66933,0.66935,0.66929,0.66929,116600000.0
2006-10-30 14:32:00,0.66928,0.66931,0.66924,0.66929,189700003.0
2006-10-30 14:33:00,0.66931,0.66936,0.66929,0.66929,35700001.0
2006-10-30 14:34:00,0.66931,0.66931,0.66924,0.66924,43300000.0
2006-10-30 14:35:00,0.66922,0.66924,0.66915,0.66915,84599999.0
2006-10-30 14:36:00,0.66917,0.66919,0.66914,0.66915,100700000.0
2006-10-30 14:37:00,0.66912,0.66912,0.66907,0.6691,157999999.0
2006-10-30 14:38:00,0.66916,0.66919,0.66911,0.66917,162999999.0
2006-10-30 14:39:00,0.66917,0.66923,0.66916,0.66917,153100000.0
2006-10-30 14:40:00,0.66912,0.66912,0.66895,0.66902,124199998.0
2006-10-30 14:41:00,0.66896,0.66901,0.66895,0.66898,242299998.0
2006-10-30 14:42:00,0.66895,0.66896,0.66888,0.66891,154800001.0
2006-10-30 14:43:00,0.66883,0.66883,0.66877,0.66882,103100000.0
2006-10-30 14:44:00,0.66883,0.66883,0.6687,0.6687,101999999.0
2006-10-30 14:45:00,0.66873,0.66873,0.66864,0.66864,144600001.0
2006-10-30 14:46:00,0.66869,0.66873,0.66868,0.66873,208599999.0
2006-10-30 14:47:00,0.66871,0.66871,0.66862,0.66863,80199999.0
2006-10-30 14:48:00,0.66865,0.66868,0.66856,0.66856,80699998.0
2006-10-30 14:49:00,0.6685,0.6685,0.66837,0.6684,110999999.0
2006-10-30 14:50:00,0.66838,0.66843,0.6683,0.66843,159900001.0
2006-10-30 14:51:00,0.66839,0.66848,0.66839,0.66842,101300001.0
2006-10-30 14:52:00,0.66842,0.66845,0.66833,0.66839,182999999.0
2006-10-30 14:53:00,0.66838,0.66845,0.66837,0.66845,148099999.0
2006-10-30 14:54:00,0.66846,0.66852,0.66846,0.66847,151400003.0
2006-10-30 14:55:00,0.6685,0.66856,0.66848,0.66856,187000002.0
2006-10-30 14:56:00,0.66853,0.66856,0.66846,0.6685,85900000.0
2006-10-30 14:57:00,0.66848,0.66859,0.66848,0.66858,107900003.0
2006-10-30 14:58:00,0.66865,0.66865,0.66859,0.66864,215699996.0
2006-10-30 14:59:00,0.6686,0.66869,0.66859,0.66862,215699998.0
2006-10-30 15:00:00,0.66856,0.66862,0.66853,0.66856,212400000.0
2006-10-30 15:01:00,0.66852,0.6686,0.66851,0.6686,65400002.0
2006-10-30 15:02:00,0.66858,0.66858,0.66855,0.66856,35100000.0
2006-10-30 15:03:00,0.66857,0.66861,0.66855,0.66855,153900001.0
2006-10-30 15:04:00,0.66854,0.66854,0.66842,0.66842,157800001.0
2006-10-30 15:05:00,0.66839,0.66846,0.66836,0.66846,88700001.0
2006-10-30 15:06:00,0.66845,0.66845,0.66828,0.66831,225099996.0
2006-10-30 15:07:00,0.66836,0.66836,0.66825,0.6683,198200001.0
2006-10-30 15:08:00,0.66826,0.66826,0.6682,0.6682,85799999.0
2006-10-30 15:09:00,0.66823,0.66823,0.66821,0.66823,53500000.0
2006-10-30 15:10:00,0.66827,0.66831,0.66822,0.66822,130100002.0
2006-10-30 15:11:00,0.66826,0.66827,0.66817,0.66827,150999998.0
2006-10-30 15:12:00,0.66826,0.66833,0.66825,0.66833,140400000.0
2006-10-30 15:13:00,0.66836,0.6684,0.66824,0.66824,51400000.0
2006-10-30 15:14:00,0.66827,0.66827,0.66787,0.66787,250100000.0
2006-10-30 15:15:00,0.66788,0.66805,0.66788,0.66805,29800000.0
2006-10-30 15:16:00,0.668,0.66808,0.66799,0.66808,161799996.0
2006-10-30 15:17:00,0.66808,0.66808,0.66803,0.66805,157100001.0
2006-10-30 15:18:00,0.66798,0.66803,0.66795,0.66803,86999999.0
2006-10-30 15:19:00,0.66802,0.66815,0.66802,0.6681,212800000.0
2006-10-30 15:20:00,0.66817,0.66823,0.66817,0.66817,120599999.0
2006-10-30 15:21:00,0.66811,0.66811,0.66809,0.66809,44600001.0
2006-10-30 15:22:00,0.66805,0.66805,0.668,0.66805,177500000.0
2006-10-30 15:23:00,0.66798,0.66809,0.66798,0.66808,132000000.0
2006-10-30 15:24:00,0.66802,0.66805,0.668,0.66805,35800000.0
2006-10-30 15:25:00,0.66802,0.66811,0.66802,0.66804,122399999.0
2006-10-30 15:26:00,0.66814,0.66816,0.66809,0.66815,120899999.0
2006-10-30 15:27:00,0.66809,0.6681,0.66803,0.6681,138899997.0
2006-10-30 15:28:00,0.66816,0.6682,0.66815,0.6682,154699998.0
2006-10-30 15:29:00,0.6682,0.6682,0.6681,0.66812,126900001.0
2006-10-30 15:30:00,0.66815,0.66818,0.66799,0.66799,171299995.0
2006-10-30 15:31:00,0.66791,0.66798,0.66784,0.66798,111499999.0
2006-10-30 15:32:00,0.66791,0.66803,0.66788,0.66803,178200001.0
2006-10-30 15:33:00,0.66803,0.66806,0.66797,0.66802,201100001.0
2006-10-30 15:34:00,0.66807,0.66814,0.66807,0.66808,69300001.0
2006-10-30 15:35:00,0.66815,0.66815,0.66809,0.66814,174300001.0
2006-10-30 15:36:00,0.66815,0.66817,0.66807,0.6681,135699997.0
2006-10-30 15:37:00,0.66806,0.66813,0.66803,0.66805,124200000.0
2006-10-30 15:38:00,0.66803,0.66813,0.66798,0.66813,140700001.0
2006-10-30 15:39:00,0.66817,0.66818,0.66817,0.66817,76499999.0
2006-10-30 15:40:00,0.66822,0.66823,0.66813,0.66823,36700000.0
2006-10-30 15:41:00,0.6682,0.6682,0.66811,0.66811,294199998.0
2006-10-30 15:42:00,0.66813,0.66815,0.66805,0.66815,158200001.0
2006-10-30 15:43:00,0.66815,0.66818,0.6681,0.6681,96599999.0
2006-10-30 15:44:00,0.66811,0.66819,0.66811,0.66814,187000000.0
2006-10-30 15:45:00,0.66814,0.66826,0.66813,0.66826,165799997.0
2006-10-30 15:46:00,0.66821,0.66821,0.66815,0.66817,181000002.0
2006-10-30 15:47:00,0.66822,0.66825,0.66814,0.66819,108800002.0
2006-10-30 15:48:00,0.66823,0.66829,0.66823,0.66826,58499998.0
2006-10-30 15:49:00,0.66825,0.66834,0.6682,0.66827,183400000.0
2006-10-30 15:50:00,0.66826,0.66826,0.66822,0.66822,224999996.0
2006-10-30 15:51:00,0.66824,0.66824,0.66812,0.66815,211799999.0
2006-10-30 15:52:00,0.66811,0.66821,0.6681,0.6681,161499998.0
2006-10-30 15:53:00,0.66814,0.66818,0.66807,0.66814,155700000.0
2006-10-30 15:54:00,0.66813,0.66815,0.66808,0.6681,91700001.0
2006-10-30 15:55:00,0.66814,0.66814,0.66809,0.66813,146299997.0
2006-10-30 15:56:00,0.66814,0.66814,0.66809,0.66812,132900000.0
2006-10-30 15:57:00,0.66814,0.66818,0.6681,0.66817,240099999.0
2006-10-30 15:58:00,0.66813,0.66817,0.66813,0.66816,125199997.0
2006-10-30 15:59:00,0.66813,0.66816,0.66805,0.66805,148499998.0
2006-10-30 16:00:00,0.66805,0.66811,0.66804,0.66811,174199999.0
2006-10-30 16:01:00,0.66815,0.66816,0.66807,0.66812,147599998.0
2006-10-30 16:02:00,0.66809,0.66811,0.66805,0.66808,130400000.0
2006-10-30 16:03:00,0.66808,0.66812,0.668,0.66805,204699998.0
2006-10-30 16:04:00,0.66806,0.66806,0.66793,0.668,163699998.0
2006-10-30 16:05:00,0.66807,0.66816,0.66805,0.66805,181200001.0
2006-10-30 16:06:00,0.66805,0.66813,0.66805,0.66813,113500002.0
2006-10-30 16:07:00,0.66811,0.66811,0.66802,0.66807,83200000.0
2006-10-30 16:08:00,0.66809,0.66817,0.66809,0.66813,86100000.0
2006-10-30 16:09:00,0.66809,0.66817,0.66809,0.66812,230400000.0
2006-10-30 16:10:00,0.66815,0.66818,0.66814,0.66816,139900003.0
2006-10-30 16:11:00,0.66815,0.66817,0.6681,0.66817,92699998.0
2006-10-30 16:12:00,0.66818,0.66823,0.66818,0.66822,110299999.0
2006-10-30 16:13:00,0.66822,0.66822,0.66816,0.66819,117999999.0
2006-10-30 16:14:00,0.66822,0.66822,0.66815,0.66817,117300001.0
2006-10-30 16:15:00,0.66821,0.66821,0.66816,0.66819,96100002.0
2006-10-30 16:16:00,0.66821,0.66827,0.66821,0.66827,23800000.0
2006-10-30 16:17:00,0.66815,0.66819,0.66815,0.66818,154800001.0
2006-10-30 16:18:00,0.66818,0.66818,0.66811,0.66814,154100000.0
2006-10-30 16:19:00,0.66811,0.66819,0.66811,0.66818,133100000.0
2006-10-30 16:20:00,0.66817,0.66824,0.66817,0.66824,72100001.0
2006-10-30 16:21:00,0.66822,0.66828,0.6682,0.6682,283899997.0
2006-10-30 16:22:00,0.66827,0.66831,0.66826,0.66827,230699999.0
2006-10-30 16:23:00,0.66831,0.66831,0.66827,0.66827,92099998.0
2006-10-30 16:24:00,0.66831,0.66831,0.66824,0.66828,207499998.0
2006-10-30 16:25:00,0.66826,0.66831,0.66822,0.66826,128599999.0
2006-10-30 16:26:00,0.66823,0.66827,0.66822,0.66826,105999999.0
2006-10-30 16:27:00,0.66826,0.66829,0.66822,0.66822,139900001.0
2006-10-30 16:28:00,0.66828,0.66831,0.66825,0.66826,70200001.0
2006-10-30 16:29:00,0.66832,0.66832,0.6683,0.66831,137400002.0
2006-10-30 16:30:00,0.66828,0.66828,0.66819,0.66825,149400002.0
2006-10-30 16:31:00,0.66819,0.66826,0.66819,0.66826,133399997.0
2006-10-30 16:32:00,0.66828,0.66834,0.66823,0.6683,305999995.0
2006-10-30 16:33:00,0.66827,0.66828,0.66817,0.66828,215400005.0
2006-10-30 16:34:00,0.66828,0.66828,0.66821,0.66821,41799999.0
2006-10-30 16:35:00,0.66821,0.66827,0.66815,0.66822,152899996.0
2006-10-30 16:36:00,0.66818,0.66831,0.66818,0.66824,185100003.0
2006-10-30 16:37:00,0.66822,0.66831,0.66822,0.66827,73700002.0
2006-10-30 16:38:00,0.66831,0.66836,0.66824,0.66824,84300002.0
2006-10-30 16:39:00,0.66829,0.66832,0.66825,0.6683,215799999.0
2006-10-30 16:40:00,0.66826,0.6683,0.66822,0.6683,208800000.0
2006-10-30 16:41:00,0.66829,0.66835,0.66826,0.66835,236300005.0
2006-10-30 16:42:00,0.66832,0.66832,0.66823,0.66829,87500002.0
2006-10-30 16:43:00,0.66824,0.66832,0.66824,0.66831,119899997.0
2006-10-30 16:44:00,0.66824,0.66835,0.66824,0.66835,166600004.0
2006-10-30 16:45:00,0.6683,0.66831,0.66829,0.66829,59500000.0
2006-10-30 16:46:00,0.66831,0.66834,0.66828,0.66834,184200002.0
2006-10-30 16:47:00,0.66836,0.6684,0.66833,0.66838,54500000.0
2006-10-30 16:48:00,0.6684,0.6684,0.66834,0.66836,255499999.0
2006-10-30 16:49:00,0.66837,0.66844,0.66837,0.66838,66500000.0
2006-10-30 16:50:00,0.66843,0.66846,0.6684,0.66842,77700000.0
2006-10-30 16:51:00,0.66845,0.66845,0.66843,0.66843,39900000.0
2006-10-30 16:52:00,0.66846,0.66847,0.66839,0.66843,214299997.0
2006-10-30 16:53:00,0.66844,0.66844,0.66837,0.6684,159799998.0
2006-10-30 16:54:00,0.66839,0.66841,0.66836,0.66836,110100000.0
2006-10-30 16:55:00,0.66839,0.66841,0.66829,0.66834,160299998.0
2006-10-30 16:56:00,0.66833,0.66838,0.66833,0.66837,86900000.0
2006-10-30 16:57:00,0.66835,0.66842,0.66833,0.66842,194200001.0
2006-10-30 16:58:00,0.66838,0.66844,0.66836,0.66844,114900000.0
2006-10-30 16:59:00,0.66841,0.66847,0.66839,0.6684,245399997.0
2006-10-30 17:00:00,0.66843,0.66847,0.66832,0.66832,82499997.0
2006-10-30 17:01:00,0.66834,0.66843,0.66834,0.6684,170800000.0
2006-10-30 17:02:00,0.66837,0.66843,0.66837,0.6684,77500000.0
2006-10-30 17:03:00,0.66838,0.66844,0.66834,0.6684,157900003.0
2006-10-30 17:04:00,0.66846,0.6685,0.66838,0.6684,290300001.0
2006-10-30 17:05:00,0.6684,0.66848,0.6684,0.66848,169100003.0
2006-10-30 17:06:00,0.66842,0.66853,0.66842,0.66853,188799995.0
2006-10-30 17:07:00,0.66853,0.66855,0.66849,0.66855,264500004.0
2006-10-30 17:08:00,0.66851,0.66853,0.66849,0.66853,85100002.0
2006-10-30 17:09:00,0.66851,0.66853,0.66843,0.66852,99700002.0
2006-10-30 17:10:00,0.66857,0.66857,0.6685,0.66854,203800000.0
2006-10-30 17:11:00,0.66848,0.66849,0.66844,0.66849,80199998.0
2006-10-30 17:12:00,0.66848,0.66848,0.66847,0.66847,60800001.0
2006-10-30 17:13:00,0.66841,0.66845,0.66831,0.66845,164400001.0
2006-10-30 17:14:00,0.66849,0.6685,0.66845,0.6685,230599999.0
2006-10-30 17:15:00,0.66851,0.66851,0.66845,0.66848,133800000.0
2006-10-30 17:16:00,0.6685,0.66853,0.66839,0.66839,158099999.0
2006-10-30 17:17:00,0.66841,0.66852,0.66841,0.6685,288600005.0
2006-10-30 17:18:00,0.6685,0.6685,0.66847,0.66848,8000000.0
2006-10-30 17:19:00,0.66843,0.66843,0.6683,0.6683,192799998.0
2006-10-30 17:20:00,0.66841,0.66841,0.66838,0.66841,125500001.0
2006-10-30 17:21:00,0.66847,0.66852,0.66844,0.66845,233000003.0
2006-10-30 17:22:00,0.66847,0.66847,0.66841,0.66842,160399995.0
2006-10-30 17:23:00,0.66846,0.66846,0.66835,0.66835,118999999.0
2006-10-30 17:24:00,0.66843,0.6685,0.66839,0.66843,174300000.0
2006-10-30 17:25:00,0.6684,0.66846,0.66834,0.66835,67899999.0
2006-10-30 17:26:00,0.66836,0.66844,0.66835,0.66837,134799998.0
2006-10-30 17:27:00,0.66833,0.66838,0.66833,0.66836,217799999.0
2006-10-30 17:28:00,0.66838,0.66838,0.66829,0.66834,153799999.0
2006-10-30 17:29:00,0.66837,0.66837,0.66833,0.66833,35800000.0
2006-10-30 17:30:00,0.66841,0.66842,0.66836,0.66837,180799998.0
2006-10-30 17:31:00,0.66842,0.66842,0.66841,0.66841,10400000.0
2006-10-30 17:32:00,0.66844,0.66845,0.66839,0.6684,110300003.0
2006-10-30 17:33:00,0.66845,0.66845,0.6684,0.6684,61099999.0
2006-10-30 17:34:00,0.66842,0.66845,0.66841,0.66845,91400003.0
2006-10-30 17:35:00,0.66847,0.66853,0.66847,0.6685,93300001.0
2006-10-30 17:36:00,0.66851,0.66854,0.66848,0.66848,78900000.0
2006-10-30 17:37:00,0.66849,0.66854,0.66848,0.66852,105300000.0
2006-10-30 17:38:00,0.66849,0.66852,0.66845,0.66845,225000002.0
2006-10-30 17:39:00,0.66845,0.66849,0.66845,0.66849,75700000.0
2006-10-30 17:40:00,0.66845,0.66845,0.66839,0.66845,110200000.0
2006-10-30 17:41:00,0.66834,0.66845,0.66834,0.66845,87799999.0
2006-10-30 17:42:00,0.66843,0.66843,0.66835,0.66835,163200006.0
2006-10-30 17:43:00,0.66839,0.66839,0.66831,0.66832,100500000.0
2006-10-30 17:44:00,0.66837,0.66846,0.66837,0.66846,54299999.0
2006-10-30 17:45:00,0.66844,0.66848,0.66841,0.66844,169800001.0
2006-10-30 17:46:00,0.66841,0.66845,0.66838,0.66843,172000001.0
2006-10-30 17:47:00,0.66841,0.66845,0.66839,0.66845,154200003.0
2006-10-30 17:48:00,0.6684,0.66841,0.66835,0.66835,101299998.0
2006-10-30 17:49:00,0.66838,0.66843,0.66837,0.66837,157099998.0
2006-10-30 17:50:00,0.66829,0.66836,0.66829,0.66836,24700000.0
2006-10-30 17:51:00,0.66836,0.6684,0.66833,0.6684,92699999.0
2006-10-30 17:52:00,0.66838,0.66842,0.66836,0.66836,164300000.0
2006-10-30 17:53:00,0.66843,0.66845,0.66843,0.66843,77499999.0
2006-10-30 17:54:00,0.66847,0.66854,0.66847,0.66853,182799999.0
2006-10-30 17:55:00,0.66848,0.6685,0.6684,0.66845,228000000.0
2006-10-30 17:56:00,0.66843,0.66843,0.66839,0.66843,150700000.0
2006-10-30 17:57:00,0.66842,0.66842,0.66838,0.66838,48000001.0
2006-10-30 17:58:00,0.66834,0.66834,0.66827,0.66827,151700006.0
2006-10-30 17:59:00,0.66829,0.6684,0.66825,0.66833,149999999.0
2006-10-30 18:00:00,0.66837,0.66843,0.6683,0.6684,220400002.0
2006-10-30 18:01:00,0.66841,0.66841,0.66833,0.66835,1102099985.0
2006-10-30 18:02:00,0.66834,0.66841,0.66833,0.66835,1333700009.0
2006-10-30 18:03:00,0.66834,0.66845,0.66834,0.6684,1595000005.0
2006-10-30 18:04:00,0.66838,0.66841,0.66828,0.6683,705600002.0
2006-10-30 18:05:00,0.66828,0.66832,0.66821,0.66831,1418300007.0
2006-10-30 18:06:00,0.66833,0.66833,0.66825,0.66825,1492399995.0
2006-10-30 18:07:00,0.66828,0.66834,0.66823,0.66825,2017700011.0
2006-10-30 18:09:00,0.66826,0.66831,0.66819,0.66821,956200006.0
2006-10-30 18:10:00,0.66825,0.66827,0.66816,0.6682,1274199984.0
2006-10-30 18:11:00,0.66815,0.66823,0.66815,0.66823,1185199997.0
2006-10-30 18:12:00,0.6682,0.6682,0.66815,0.66815,1137099998.0
2006-10-30 18:13:00,0.66817,0.66822,0.66815,0.66821,654700000.0
2006-10-30 18:14:00,0.66822,0.66827,0.66817,0.66825,1419899996.0
2006-10-30 18:15:00,0.66827,0.66829,0.66821,0.66826,1687399999.0
2006-10-30 18:16:00,0.6683,0.66837,0.66827,0.66828,1120100007.0
2006-10-30 18:17:00,0.66827,0.66833,0.66826,0.66828,904600008.0
2006-10-30 18:18:00,0.66827,0.66829,0.66822,0.66829,734399999.0
2006-10-30 18:19:00,0.6683,0.66833,0.6682,0.66828,679999995.0
2006-10-30 18:20:00,0.6683,0.66841,0.6683,0.66838,489200002.0
2006-10-30 18:21:00,0.66835,0.66838,0.6683,0.66835,1110400001.0
2006-10-30 18:22:00,0.66834,0.66837,0.66831,0.66835,1160300002.0
2006-10-30 18:23:00,0.66833,0.66838,0.6683,0.66838,1283799998.0
2006-10-30 18:24:00,0.6683,0.66838,0.66829,0.66832,986299997.0
2006-10-30 18:25:00,0.66833,0.66839,0.66831,0.66836,877200003.0
2006-10-30 18:26:00,0.6684,0.66843,0.66835,0.6684,1034500008.0
2006-10-30 18:27:00,0.6684,0.66844,0.66838,0.66843,696100003.0
2006-10-30 18:28:00,0.66841,0.66843,0.66837,0.6684,663900002.0
2006-10-30 18:29:00,0.66833,0.66839,0.6683,0.66835,957799995.0
2006-10-30 18:30:00,0.66835,0.66842,0.66832,0.66839,765099989.0
2006-10-30 18:31:00,0.66839,0.66839,0.66832,0.66838,573999999.0
2006-10-30 18:32:00,0.66838,0.66839,0.66828,0.6683,659700009.0
2006-10-30 18:33:00,0.66838,0.66842,0.66834,0.66836,1123499991.0
2006-10-30 18:34:00,0.66834,0.66844,0.66832,0.66837,1095699996.0
2006-10-30 18:35:00,0.66838,0.66838,0.66826,0.66833,579000000.0
2006-10-30 18:36:00,0.6683,0.66838,0.66829,0.66838,267000003.0
2006-10-30 18:37:00,0.66834,0.6684,0.66833,0.66836,348900003.0
2006-10-30 18:38:00,0.66833,0.66834,0.6683,0.66832,381100001.0
2006-10-30 18:39:00,0.66833,0.66833,0.66827,0.66831,402599994.0
2006-10-30 18:40:00,0.66834,0.66834,0.66819,0.66827,434600001.0
2006-10-30 18:41:00,0.66827,0.66835,0.66826,0.66834,815799988.0
2006-10-30 18:42:00,0.66831,0.66833,0.66823,0.66827,358700003.0
2006-10-30 18:43:00,0.66823,0.66833,0.66823,0.66827,300700002.0
2006-10-30 18:44:00,0.66833,0.66836,0.66826,0.66827,839200008.0
2006-10-30 18:45:00,0.66829,0.66837,0.66827,0.66827,284600002.0
2006-10-30 18:46:00,0.66834,0.66837,0.66831,0.66835,197700002.0
2006-10-30 18:47:00,0.66836,0.66836,0.66829,0.6683,132199999.0
2006-10-30 18:48:00,0.66827,0.66833,0.6682,0.66826,401599996.0
2006-10-30 18:49:00,0.66825,0.66831,0.66821,0.66826,259899996.0
2006-10-30 18:50:00,0.66823,0.66831,0.66823,0.66831,137700005.0
2006-10-30 18:51:00,0.66833,0.66836,0.66824,0.6683,283699997.0
2006-10-30 18:52:00,0.66832,0.66834,0.66826,0.66826,329600004.0
2006-10-30 18:53:00,0.66826,0.66834,0.66822,0.66822,605900006.0
2006-10-30 18:54:00,0.66827,0.66831,0.66824,0.66827,265200002.0
2006-10-30 18:55:00,0.66823,0.66832,0.66822,0.66823,673000003.0
2006-10-30 18:56:00,0.66824,0.66834,0.66824,0.66828,308499999.0
2006-10-30 18:57:00,0.66832,0.66839,0.66832,0.66833,305099999.0
2006-10-30 18:58:00,0.66827,0.66836,0.66824,0.66824,886499994.0
2006-10-30 18:59:00,0.6682,0.66827,0.6682,0.66827,681599996.0
2006-10-30 19:00:00,0.66825,0.66833,0.66822,0.66833,688200008.0
2006-10-30 19:01:00,0.66835,0.66835,0.66832,0.66832,149099999.0
2006-10-30 19:02:00,0.66829,0.66833,0.66823,0.66833,309900001.0
2006-10-30 19:03:00,0.66831,0.66833,0.66821,0.66823,596100002.0
2006-10-30 19:04:00,0.66826,0.66829,0.66824,0.66826,394499995.0
2006-10-30 19:05:00,0.66822,0.66826,0.66815,0.66826,391199999.0
2006-10-30 19:06:00,0.66822,0.66827,0.66822,0.66822,610800001.0
2006-10-30 19:07:00,0.66825,0.66825,0.66817,0.66817,316799995.0
2006-10-30 19:08:00,0.66823,0.66824,0.66814,0.66815,822700003.0
2006-10-30 19:09:00,0.66815,0.66827,0.66814,0.66827,623700011.0
2006-10-30 19:10:00,0.66828,0.66828,0.6682,0.66825,340999998.0
2006-10-30 19:11:00,0.66822,0.66828,0.6682,0.66828,88500001.0
2006-10-30 19:12:00,0.66827,0.66834,0.66825,0.66825,216200000.0
2006-10-30 19:13:00,0.66825,0.66832,0.66824,0.66824,304000006.0
2006-10-30 19:14:00,0.66825,0.66833,0.66825,0.66831,318200000.0
2006-10-30 19:15:00,0.66831,0.66833,0.66823,0.66831,530099999.0
2006-10-30 19:16:00,0.66836,0.66842,0.66836,0.66836,160300001.0
2006-10-30 19:17:00,0.66835,0.66835,0.66835,0.66835,396200005.0
2006-10-30 19:18:00,0.66833,0.66834,0.66829,0.66829,230700007.0
2006-10-30 19:19:00,0.66825,0.66832,0.66824,0.66826,383300001.0
2006-10-30 19:20:00,0.66822,0.66828,0.6682,0.66826,292800000.0
2006-10-30 19:21:00,0.66828,0.66833,0.66826,0.66832,184600000.0
2006-10-30 19:22:00,0.66835,0.66837,0.66833,0.66835,360400003.0
2006-10-30 19:23:00,0.66832,0.66837,0.6683,0.66835,401000002.0
2006-10-30 19:24:00,0.66835,0.66837,0.66833,0.66834,158199997.0
2006-10-30 19:25:00,0.66832,0.66837,0.66826,0.66837,56500000.0
2006-10-30 19:26:00,0.66832,0.66837,0.66832,0.66832,531500002.0
2006-10-30 19:27:00,0.66835,0.66849,0.66835,0.66844,813200005.0
2006-10-30 19:28:00,0.66842,0.66848,0.66842,0.66848,303200000.0
2006-10-30 19:29:00,0.66845,0.6685,0.66842,0.6685,444400000.0
2006-10-30 19:30:00,0.66849,0.66854,0.66848,0.66852,692699999.0
2006-10-30 19:31:00,0.66852,0.66857,0.6685,0.66855,770900003.0
2006-10-30 19:32:00,0.66857,0.66857,0.66853,0.66857,413999994.0
2006-10-30 19:33:00,0.66852,0.66853,0.66846,0.66848,279300000.0
2006-10-30 19:34:00,0.66848,0.66854,0.66848,0.66854,493699996.0
2006-10-30 19:35:00,0.66854,0.66855,0.66849,0.66855,712200006.0
2006-10-30 19:36:00,0.66856,0.66856,0.66841,0.66853,511500005.0
2006-10-30 19:37:00,0.66855,0.66856,0.6685,0.66854,571900002.0
2006-10-30 19:38:00,0.66852,0.66853,0.66848,0.66851,282000002.0
2006-10-30 19:39:00,0.6685,0.66855,0.6685,0.66855,623199995.0
2006-10-30 19:40:00,0.66853,0.66865,0.66852,0.66852,700799997.0
2006-10-30 19:41:00,0.66852,0.66861,0.66852,0.66854,490500002.0
2006-10-30 19:42:00,0.66854,0.66861,0.66849,0.66855,228399996.0
2006-10-30 19:43:00,0.66856,0.66858,0.66856,0.66856,142799998.0
2006-10-30 19:44:00,0.66852,0.66854,0.66847,0.66847,398900002.0
2006-10-30 19:45:00,0.66852,0.66854,0.66849,0.66852,412800001.0
2006-10-30 19:46:00,0.66855,0.66863,0.66855,0.66863,191699998.0
2006-10-30 19:47:00,0.66865,0.66867,0.66862,0.66867,65999999.0
2006-10-30 19:48:00,0.66867,0.66867,0.66865,0.66865,116500001.0
2006-10-30 19:49:00,0.66861,0.66863,0.66858,0.6686,263999997.0
2006-10-30 19:50:00,0.66865,0.66867,0.66862,0.66863,271099997.0
2006-10-30 19:51:00,0.66865,0.66867,0.6686,0.66865,254300002.0
2006-10-30 19:52:00,0.66865,0.66867,0.66862,0.66865,332900004.0
2006-10-30 19:53:00,0.66863,0.66863,0.66859,0.6686,190600000.0
2006-10-30 19:54:00,0.66863,0.66864,0.66857,0.66864,80500000.0
2006-10-30 19:55:00,0.66868,0.66868,0.66865,0.66865,121200000.0
2006-10-30 19:56:00,0.66865,0.66865,0.66865,0.66865,157399999.0
2006-10-30 19:57:00,0.66865,0.66865,0.6686,0.66863,477899999.0
2006-10-30 19:58:00,0.66863,0.66865,0.66857,0.66857,281900002.0
2006-10-30 19:59:00,0.6686,0.66871,0.6686,0.6687,525399998.0
2006-10-30 20:00:00,0.66876,0.66876,0.6687,0.66876,167200004.0
2006-10-30 20:01:00,0.66879,0.66886,0.66878,0.66882,219200003.0
2006-10-30 20:02:00,0.66885,0.66885,0.66877,0.66877,166300002.0
2006-10-30 20:03:00,0.66882,0.66885,0.66878,0.6688,68000000.0
2006-10-30 20:04:00,0.6688,0.6688,0.66876,0.66876,213699999.0
2006-10-30 20:05:00,0.6688,0.6688,0.66875,0.6688,143600001.0
2006-10-30 20:06:00,0.66877,0.6688,0.66877,0.6688,98600000.0
2006-10-30 20:07:00,0.66878,0.66879,0.66877,0.66877,223999998.0
2006-10-30 20:08:00,0.6688,0.66883,0.66874,0.66876,563400002.0
2006-10-30 20:09:00,0.66874,0.66877,0.66865,0.66874,224099995.0
2006-10-30 20:10:00,0.66873,0.66873,0.66868,0.66873,201600000.0
2006-10-30 20:11:00,0.66872,0.66879,0.66867,0.66867,194900002.0
2006-10-30 20:12:00,0.66877,0.66886,0.66872,0.66883,935600002.0
2006-10-30 20:13:00,0.66883,0.66886,0.66878,0.66883,306699996.0
2006-10-30 20:14:00,0.66886,0.66888,0.66883,0.66883,577900000.0
2006-10-30 20:15:00,0.66888,0.66888,0.66881,0.66882,917999998.0
2006-10-30 20:16:00,0.66883,0.66883,0.6688,0.66883,378600004.0
2006-10-30 20:17:00,0.66882,0.66883,0.66878,0.66882,37300000.0
2006-10-30 20:18:00,0.66884,0.66884,0.66877,0.66877,349799996.0
2006-10-30 20:19:00,0.66879,0.66884,0.66879,0.6688,560900003.0
2006-10-30 20:20:00,0.66883,0.66883,0.66878,0.66878,421300000.0
2006-10-30 20:21:00,0.66878,0.66883,0.66876,0.66876,62799998.0
2006-10-30 20:22:00,0.66878,0.66884,0.66877,0.66884,162499998.0
2006-10-30 20:23:00,0.66885,0.66887,0.66883,0.66885,496799995.0
2006-10-30 20:24:00,0.66879,0.66885,0.66877,0.6688,248099998.0
2006-10-30 20:25:00,0.6688,0.66888,0.6688,0.66888,446000003.0
2006-10-30 20:26:00,0.66887,0.6689,0.66883,0.6689,1018400000.0
2006-10-30 20:27:00,0.66888,0.66893,0.66885,0.6689,293500004.0
2006-10-30 20:28:00,0.66895,0.66895,0.66888,0.6689,596499996.0
2006-10-30 20:29:00,0.66892,0.66896,0.66884,0.66892,673300003.0
2006-10-30 20:30:00,0.66893,0.66898,0.6689,0.66895,1608100000.0
2006-10-30 20:31:00,0.66894,0.66896,0.66885,0.6689,806200001.0
2006-10-30 20:32:00,0.66892,0.66898,0.66889,0.66895,1402900012.0
2006-10-30 20:33:00,0.66894,0.66897,0.66894,0.66895,223899999.0
2006-10-30 20:34:00,0.66887,0.66888,0.66879,0.66885,349000003.0
2006-10-30 20:35:00,0.6689,0.6689,0.66885,0.6689,394700010.0
2006-10-30 20:36:00,0.6689,0.6689,0.66885,0.66887,245000000.0
2006-10-30 20:37:00,0.66887,0.66892,0.66885,0.66888,730200001.0
2006-10-30 20:38:00,0.66885,0.66892,0.66881,0.66881,901900000.0
2006-10-30 20:39:00,0.66882,0.66892,0.66882,0.66889,564900002.0
2006-10-30 20:40:00,0.6689,0.66895,0.6689,0.66892,401300005.0
2006-10-30 20:41:00,0.66893,0.66899,0.66891,0.66895,390399999.0
2006-10-30 20:42:00,0.6689,0.66894,0.66875,0.6688,202000004.0
2006-10-30 20:43:00,0.66886,0.66898,0.6687,0.66872,611899999.0
2006-10-30 20:44:00,0.66884,0.66905,0.66868,0.66899,959599998.0
2006-10-30 20:45:00,0.66879,0.66903,0.66874,0.66901,509500004.0
2006-10-30 20:46:00,0.66903,0.66903,0.66894,0.66901,220900002.0
2006-10-30 20:47:00,0.669,0.66905,0.66894,0.66897,785799998.0
2006-10-30 20:48:00,0.66895,0.669,0.6689,0.6689,827800010.0
2006-10-30 20:49:00,0.66893,0.66905,0.66892,0.66905,206399998.0
2006-10-30 20:50:00,0.66905,0.66905,0.66898,0.66903,1655700001.0
2006-10-30 20:51:00,0.669,0.66907,0.66899,0.66902,414099998.0
2006-10-30 20:52:00,0.66905,0.66906,0.66896,0.66906,648099998.0
2006-10-30 20:53:00,0.66913,0.66926,0.66913,0.66917,991700011.0
2006-10-30 20:54:00,0.6692,0.66926,0.66916,0.66921,483799999.0
2006-10-30 20:55:00,0.66922,0.66925,0.66918,0.66919,623399991.0
2006-10-30 20:56:00,0.66918,0.66919,0.66907,0.66914,1095399997.0
2006-10-30 20:57:00,0.66912,0.66921,0.66911,0.66911,983099991.0
2006-10-30 20:58:00,0.6691,0.66918,0.6691,0.66915,712200008.0
2006-10-30 20:59:00,0.66912,0.66912,0.66896,0.669,1583299993.0
2006-10-30 21:00:00,0.66904,0.66911,0.669,0.66902,1398900006.0
2006-10-30 21:01:00,0.66906,0.66909,0.66902,0.66909,1173199997.0
2006-10-30 21:02:00,0.6691,0.66912,0.66902,0.66911,496799995.0
2006-10-30 21:03:00,0.66912,0.66918,0.6691,0.66912,623000003.0
2006-10-30 21:04:00,0.66912,0.66912,0.66907,0.66907,500699992.0
2006-10-30 21:05:00,0.66907,0.66913,0.66903,0.66905,651400004.0
2006-10-30 21:06:00,0.66905,0.66911,0.66902,0.66911,863800008.0
2006-10-30 21:07:00,0.66908,0.66912,0.669,0.6691,173200001.0
2006-10-30 21:08:00,0.66912,0.66915,0.66908,0.66912,71399999.0
2006-10-30 21:09:00,0.66914,0.66914,0.66907,0.66913,353100000.0
2006-10-30 21:10:00,0.66915,0.66915,0.66908,0.66914,223600002.0
2006-10-30 21:11:00,0.66918,0.66927,0.66918,0.66924,208400000.0
2006-10-30 21:12:00,0.66921,0.66921,0.66917,0.66917,54300002.0
2006-10-30 21:13:00,0.66914,0.66916,0.66909,0.66912,258199997.0
2006-10-30 21:14:00,0.66915,0.66922,0.66912,0.66914,734800007.0
2006-10-30 21:15:00,0.66914,0.66923,0.66914,0.66923,385899999.0
2006-10-30 21:16:00,0.66921,0.66926,0.66913,0.66926,483599996.0
2006-10-30 21:17:00,0.66925,0.66928,0.66923,0.66928,284999999.0
2006-10-30 21:18:00,0.66923,0.66924,0.66914,0.66916,189199997.0
2006-10-30 21:19:00,0.66913,0.66915,0.6691,0.6691,407300005.0
2006-10-30 21:20:00,0.66915,0.66915,0.66907,0.66912,852600008.0
2006-10-30 21:21:00,0.66917,0.66919,0.66915,0.66918,288200002.0
2006-10-30 21:22:00,0.6692,0.66922,0.66917,0.66922,819600007.0
2006-10-30 21:23:00,0.6692,0.6692,0.66917,0.66917,40700000.0
2006-10-30 21:24:00,0.6692,0.66921,0.66915,0.6692,176600001.0
2006-10-30 21:25:00,0.6692,0.66924,0.66916,0.66917,258299998.0
2006-10-30 21:26:00,0.66922,0.66924,0.66922,0.66922,26300000.0
2006-10-30 21:27:00,0.66924,0.66924,0.66919,0.66924,166899995.0
2006-10-30 21:28:00,0.66924,0.66924,0.66911,0.66913,263499996.0
2006-10-30 21:29:00,0.66915,0.66915,0.66913,0.66913,104599998.0
2006-10-30 21:30:00,0.66915,0.66918,0.66915,0.66918,115600001.0
2006-10-30 21:31:00,0.66918,0.66924,0.66907,0.66907,275200002.0
2006-10-30 21:32:00,0.66904,0.66913,0.66904,0.66905,700000006.0
2006-10-30 21:33:00,0.66905,0.66909,0.66902,0.66902,552899999.0
2006-10-30 21:34:00,0.66903,0.66911,0.66903,0.66908,535099997.0
2006-10-30 21:35:00,0.66912,0.66918,0.66911,0.66917,375199995.0
2006-10-30 21:36:00,0.66917,0.66917,0.66914,0.66914,138300000.0
2006-10-30 21:37:00,0.6692,0.66923,0.66917,0.66923,294199999.0
2006-10-30 21:38:00,0.6692,0.6692,0.66914,0.6692,74300001.0
2006-10-30 21:39:00,0.66915,0.66924,0.66915,0.66924,82800001.0
2006-10-30 21:40:00,0.66921,0.66926,0.66917,0.66921,157899997.0
2006-10-30 21:41:00,0.66923,0.66925,0.66923,0.66925,120800000.0
2006-10-30 21:42:00,0.6692,0.66926,0.66919,0.66922,142099999.0
2006-10-30 21:43:00,0.66917,0.6692,0.66909,0.66909,244899998.0
2006-10-30 21:44:00,0.6691,0.66923,0.6691,0.6692,622800005.0
2006-10-30 21:45:00,0.66913,0.66913,0.66909,0.66912,69800001.0
2006-10-30 21:46:00,0.66914,0.66914,0.66906,0.66906,408400001.0
2006-10-30 21:47:00,0.66907,0.66914,0.66907,0.66914,311100004.0
2006-10-30 21:48:00,0.66917,0.66921,0.66916,0.66918,151799996.0
2006-10-30 21:49:00,0.66919,0.66922,0.66918,0.6692,178600003.0
2006-10-30 21:50:00,0.6692,0.66923,0.66915,0.66917,86100000.0
2006-10-30 21:51:00,0.66917,0.66922,0.66917,0.66918,218400000.0
2006-10-30 21:52:00,0.66921,0.66927,0.66912,0.66912,70400001.0
2006-10-30 21:53:00,0.66918,0.66924,0.66915,0.66915,102599997.0
2006-10-30 21:54:00,0.66911,0.66925,0.66911,0.66925,286800001.0
2006-10-30 21:55:00,0.66928,0.66928,0.66924,0.66924,77300000.0
2006-10-30 21:56:00,0.66927,0.66928,0.66925,0.66925,193400000.0
2006-10-30 21:57:00,0.66928,0.6693,0.66925,0.66928,392200004.0
2006-10-30 21:58:00,0.66928,0.66928,0.66926,0.66927,139900000.0
2006-10-30 21:59:00,0.66924,0.66924,0.66916,0.66918,438600002.0
2006-10-30 22:00:00,0.66917,0.66922,0.66915,0.66915,372900007.0
2006-10-30 22:01:00,0.66917,0.66927,0.66917,0.66922,271600006.0
2006-10-30 22:02:00,0.6692,0.66926,0.66915,0.66915,423000001.0
2006-10-30 22:03:00,0.66915,0.66922,0.66914,0.66922,423900004.0
2006-10-30 22:04:00,0.66922,0.66922,0.66914,0.66918,272600000.0
2006-10-30 22:05:00,0.66915,0.66923,0.66915,0.66918,147000001.0
2006-10-30 22:06:00,0.66919,0.66921,0.66914,0.66921,159699998.0
2006-10-30 22:07:00,0.6692,0.66925,0.6692,0.66925,196900000.0
2006-10-30 22:08:00,0.66922,0.66925,0.6692,0.6692,230700003.0
2006-10-30 22:09:00,0.66922,0.66925,0.66922,0.66925,103100000.0
2006-10-30 22:10:00,0.66922,0.66928,0.6692,0.66923,187299999.0
2006-10-30 22:11:00,0.66924,0.66924,0.66917,0.66917,166199997.0
2006-10-30 22:12:00,0.66923,0.66925,0.6692,0.66922,407200004.0
2006-10-30 22:13:00,0.66922,0.66922,0.66922,0.66922,211499998.0
2006-10-30 22:14:00,0.66921,0.66921,0.6692,0.66921,37500000.0
2006-10-30 22:15:00,0.6692,0.66924,0.66913,0.6692,561800003.0
2006-10-30 22:16:00,0.66921,0.66922,0.66914,0.66921,452700000.0
2006-10-30 22:17:00,0.66923,0.66923,0.66922,0.66922,59899999.0
2006-10-30 22:18:00,0.66922,0.66924,0.66922,0.66924,61800002.0
2006-10-30 22:19:00,0.66924,0.66924,0.66917,0.66921,154800002.0
2006-10-30 22:20:00,0.66922,0.66922,0.66917,0.66922,52500001.0
2006-10-30 22:21:00,0.6692,0.66923,0.66917,0.6692,413599998.0
2006-10-30 22:22:00,0.66916,0.66922,0.66909,0.66911,416799999.0
2006-10-30 22:23:00,0.66908,0.66918,0.66908,0.66908,575099995.0
2006-10-30 22:24:00,0.66912,0.66922,0.66912,0.66918,352799997.0
2006-10-30 22:25:00,0.66914,0.66919,0.66908,0.66908,263999999.0
2006-10-30 22:26:00,0.66911,0.66914,0.66905,0.6691,303500007.0
2006-10-30 22:27:00,0.6691,0.6691,0.66907,0.66907,111100000.0
2006-10-30 22:28:00,0.66908,0.66912,0.66907,0.66907,137399998.0
2006-10-30 22:29:00,0.6691,0.66913,0.66904,0.66905,370500002.0
2006-10-30 22:30:00,0.66912,0.66912,0.66905,0.66907,178600002.0
2006-10-30 22:31:00,0.66905,0.66905,0.66897,0.66897,134600002.0
2006-10-30 22:32:00,0.66903,0.66908,0.66902,0.66905,323200001.0
2006-10-30 22:33:00,0.66901,0.6691,0.66901,0.66905,164300001.0
2006-10-30 22:34:00,0.66902,0.66902,0.66895,0.66899,251600003.0
2006-10-30 22:35:00,0.66901,0.66911,0.66899,0.66911,216900001.0
2006-10-30 22:36:00,0.66915,0.66918,0.66913,0.66915,94100000.0
2006-10-30 22:37:00,0.66913,0.66913,0.66905,0.66905,316500004.0
2006-10-30 22:38:00,0.6691,0.66911,0.6691,0.66911,12800000.0
2006-10-30 22:39:00,0.66912,0.66913,0.6691,0.66912,294300000.0
2006-10-30 22:40:00,0.66908,0.66909,0.66897,0.66909,369499997.0
2006-10-30 22:41:00,0.6691,0.66912,0.669,0.66909,223700003.0
2006-10-30 22:42:00,0.669,0.66911,0.66898,0.66909,233000002.0
2006-10-30 22:43:00,0.6691,0.6691,0.66909,0.66909,21799999.0
2006-10-30 22:44:00,0.66911,0.66914,0.66909,0.66914,125000001.0
2006-10-30 22:45:00,0.66918,0.66918,0.66912,0.66915,128399999.0
2006-10-30 22:46:00,0.6692,0.6692,0.66916,0.66917,110200000.0
2006-10-30 22:47:00,0.66917,0.66922,0.6691,0.66912,89300002.0
2006-10-30 22:48:00,0.6691,0.66916,0.66906,0.66907,234999996.0
2006-10-30 22:49:00,0.66918,0.66918,0.6691,0.6691,179700005.0
2006-10-30 22:50:00,0.66914,0.66915,0.66907,0.66911,125800000.0
2006-10-30 22:51:00,0.66913,0.66913,0.6691,0.66913,103000002.0
2006-10-30 22:52:00,0.66915,0.66916,0.66911,0.66911,116399998.0
2006-10-30 22:53:00,0.66909,0.66916,0.66907,0.66912,126500003.0
2006-10-30 22:54:00,0.66915,0.66924,0.66913,0.66913,196000003.0
2006-10-30 22:55:00,0.66913,0.66915,0.66912,0.66915,68699999.0
2006-10-30 22:56:00,0.66915,0.66915,0.6691,0.66913,167100000.0
2006-10-30 22:57:00,0.66909,0.66912,0.66906,0.66912,175800000.0
2006-10-30 22:58:00,0.66912,0.66915,0.66905,0.6691,298699997.0
2006-10-30 22:59:00,0.6691,0.66913,0.66898,0.66898,221399999.0
2006-10-30 23:00:00,0.66882,0.66909,0.66882,0.66909,160900000.0
2006-10-30 23:01:00,0.66922,0.66922,0.66918,0.66921,29100001.0
2006-10-30 23:02:00,0.6692,0.66925,0.6692,0.66922,212600000.0
2006-10-30 23:03:00,0.66925,0.66925,0.66922,0.66925,146900005.0
2006-10-30 23:04:00,0.66917,0.6692,0.6691,0.6692,14000000.0
2006-10-30 23:05:00,0.66915,0.66915,0.66907,0.66907,140900000.0
2006-10-30 23:06:00,0.66903,0.66922,0.66903,0.66922,99400001.0
2006-10-30 23:07:00,0.66913,0.66922,0.66907,0.66922,127600001.0
2006-10-30 23:08:00,0.6692,0.66925,0.6692,0.66922,87100001.0
2006-10-30 23:09:00,0.66924,0.66925,0.66917,0.66925,241700001.0
2006-10-30 23:10:00,0.66908,0.66912,0.66902,0.66909,164300001.0
2006-10-30 23:11:00,0.66926,0.66926,0.66915,0.66917,225099998.0
2006-10-30 23:12:00,0.66913,0.66918,0.66906,0.66918,77200000.0
2006-10-30 23:13:00,0.66912,0.66915,0.66912,0.66915,154299998.0
2006-10-30 23:14:00,0.66913,0.66919,0.66913,0.66913,90599999.0
2006-10-30 23:15:00,0.66911,0.66924,0.66911,0.66913,163500000.0
2006-10-30 23:16:00,0.66916,0.66916,0.66912,0.66912,25500000.0
2006-10-30 23:17:00,0.66913,0.66916,0.66906,0.66916,156299998.0
2006-10-30 23:18:00,0.66912,0.66912,0.6691,0.6691,28600000.0
2006-10-30 23:19:00,0.66917,0.66923,0.66915,0.66915,68600000.0
2006-10-30 23:20:00,0.66913,0.66915,0.66912,0.66915,108600003.0
2006-10-30 23:21:00,0.66913,0.66913,0.66913,0.66913,52700001.0
2006-10-30 23:22:00,0.66918,0.66918,0.66918,0.66918,4900000.0
2006-10-30 23:23:00,0.66915,0.66918,0.6691,0.66912,183699999.0
2006-10-30 23:24:00,0.66913,0.66913,0.66907,0.66907,121700002.0
2006-10-30 23:25:00,0.66907,0.66913,0.66907,0.66913,54999998.0
2006-10-30 23:26:00,0.66911,0.66911,0.66903,0.66903,97200000.0
2006-10-30 23:27:00,0.66905,0.66907,0.66904,0.66904,140800000.0
2006-10-30 23:28:00,0.66905,0.66907,0.66898,0.66902,203899998.0
2006-10-30 23:29:00,0.66907,0.66911,0.669,0.669,106299999.0
2006-10-30 23:30:00,0.66906,0.66915,0.66905,0.66905,153499997.0
2006-10-30 23:31:00,0.66908,0.66914,0.66902,0.66903,129799997.0
2006-10-30 23:32:00,0.66906,0.66912,0.66906,0.6691,97400001.0
2006-10-30 23:33:00,0.66914,0.66915,0.66909,0.66915,105400003.0
2006-10-30 23:34:00,0.66914,0.66914,0.66907,0.66912,125100003.0
2006-10-30 23:35:00,0.66916,0.66922,0.66916,0.66918,116699999.0
2006-10-30 23:36:00,0.66913,0.66913,0.66878,0.66909,173699996.0
2006-10-30 23:37:00,0.6691,0.66911,0.66903,0.6691,215300004.0
2006-10-30 23:38:00,0.6691,0.66916,0.66909,0.6691,247500001.0
2006-10-30 23:39:00,0.66917,0.66917,0.6691,0.66913,218099996.0
2006-10-30 23:40:00,0.66913,0.66913,0.66899,0.66905,141299999.0
2006-10-30 23:41:00,0.669,0.66911,0.669,0.66902,74800001.0
2006-10-30 23:42:00,0.66903,0.66903,0.66899,0.66899,41399999.0
2006-10-30 23:43:00,0.66903,0.6691,0.66901,0.6691,167899998.0
2006-10-30 23:44:00,0.6691,0.66911,0.66907,0.66911,123000000.0
2006-10-30 23:45:00,0.66912,0.66915,0.66912,0.66915,69699998.0
2006-10-30 23:46:00,0.66908,0.6691,0.66902,0.66902,59800000.0
2006-10-30 23:47:00,0.66907,0.66912,0.66906,0.66907,163599999.0
2006-10-30 23:48:00,0.66908,0.66911,0.66907,0.66907,94899998.0
2006-10-30 23:49:00,0.66911,0.66915,0.66905,0.66907,157499997.0
2006-10-30 23:50:00,0.66904,0.66911,0.66904,0.66911,27100000.0
2006-10-30 23:51:00,0.66915,0.66915,0.6691,0.6691,15200000.0
2006-10-30 23:52:00,0.66907,0.66913,0.66907,0.66907,13300000.0
2006-10-30 23:53:00,0.66904,0.66914,0.66904,0.66907,179800002.0
2006-10-30 23:54:00,0.66914,0.66915,0.66909,0.6691,191799998.0
2006-10-30 23:55:00,0.66914,0.66914,0.66907,0.66914,96200000.0
2006-10-30 23:56:00,0.66909,0.66913,0.66908,0.66908,216299996.0
2006-10-30 23:57:00,0.66911,0.66919,0.6691,0.66912,209899997.0
2006-10-30 23:58:00,0.66915,0.66915,0.66885,0.66885,27900000.0
2006-10-30 23:59:00,0.66908,0.66912,0.66904,0.66912,109100002.0
2006-10-31 00:00:00,0.66901,0.66914,0.66901,0.66909,207599999.0
2006-10-31 00:01:00,0.66909,0.66909,0.66898,0.66907,166300000.0
2006-10-31 00:02:00,0.66913,0.66913,0.66912,0.66912,64700001.0
2006-10-31 00:03:00,0.66901,0.66901,0.66899,0.66899,51800001.0
2006-10-31 00:04:00,0.66897,0.66901,0.66897,0.66901,84299998.0
2006-10-31 00:05:00,0.66905,0.66917,0.66905,0.66917,25600000.0
2006-10-31 00:06:00,0.66919,0.6692,0.6691,0.66915,194099999.0
2006-10-31 00:07:00,0.6692,0.66921,0.66913,0.66917,111400002.0
2006-10-31 00:08:00,0.66919,0.66919,0.66902,0.66918,160299999.0
2006-10-31 00:09:00,0.6692,0.6692,0.66908,0.66919,90099999.0
2006-10-31 00:10:00,0.66927,0.66928,0.66921,0.66921,138799998.0
2006-10-31 00:11:00,0.66922,0.66926,0.66916,0.66926,142500001.0
2006-10-31 00:12:00,0.66919,0.66921,0.6691,0.66919,86399999.0
2006-10-31 00:13:00,0.66918,0.66919,0.66912,0.66919,114899999.0
2006-10-31 00:14:00,0.66918,0.66925,0.66914,0.66922,144400001.0
2006-10-31 00:15:00,0.66926,0.66926,0.66917,0.66917,102300000.0
2006-10-31 00:16:00,0.66915,0.66921,0.66915,0.66916,164100005.0
2006-10-31 00:17:00,0.66918,0.66928,0.66918,0.66923,59100000.0
2006-10-31 00:18:00,0.66923,0.66926,0.66917,0.66923,45800000.0
2006-10-31 00:19:00,0.66919,0.66927,0.66916,0.66926,185299996.0
2006-10-31 00:20:00,0.66923,0.66932,0.66923,0.6693,106400002.0
2006-10-31 00:21:00,0.66932,0.66932,0.6693,0.6693,47099998.0
2006-10-31 00:22:00,0.6693,0.66943,0.66928,0.66943,163800001.0
2006-10-31 00:23:00,0.66945,0.66945,0.66943,0.66943,61399998.0
2006-10-31 00:24:00,0.66948,0.66951,0.66947,0.66951,93300001.0
2006-10-31 00:25:00,0.66949,0.6695,0.66942,0.66948,48600000.0
2006-10-31 00:26:00,0.66953,0.66958,0.66947,0.66958,107299999.0
2006-10-31 00:27:00,0.66964,0.66964,0.66954,0.66961,121500000.0
2006-10-31 00:28:00,0.66967,0.66967,0.66957,0.66958,101799999.0
2006-10-31 00:29:00,0.6696,0.6696,0.66941,0.66951,169600001.0
2006-10-31 00:30:00,0.66953,0.66953,0.66946,0.66948,111599999.0
2006-10-31 00:31:00,0.66952,0.66955,0.66946,0.66952,163399999.0
2006-10-31 00:32:00,0.66956,0.66958,0.66955,0.66958,75100001.0
2006-10-31 00:33:00,0.6695,0.66955,0.6695,0.66955,81999999.0
2006-10-31 00:34:00,0.66951,0.66958,0.66951,0.66958,147200000.0
2006-10-31 00:35:00,0.66955,0.6696,0.66955,0.66959,88400000.0
2006-10-31 00:36:00,0.6695,0.66953,0.66949,0.66949,133900000.0
2006-10-31 00:37:00,0.66949,0.66956,0.66948,0.66956,91200001.0
2006-10-31 00:38:00,0.66954,0.66955,0.66954,0.66955,53600001.0
2006-10-31 00:39:00,0.66951,0.66954,0.66951,0.66954,19900000.0
2006-10-31 00:40:00,0.66952,0.66953,0.66942,0.66942,175599999.0
2006-10-31 00:41:00,0.66945,0.66953,0.66943,0.66953,167700004.0
2006-10-31 00:42:00,0.66948,0.66949,0.6694,0.66949,84500001.0
2006-10-31 00:43:00,0.6695,0.66955,0.6695,0.66955,73299999.0
2006-10-31 00:44:00,0.66956,0.66956,0.66945,0.66951,147700000.0
2006-10-31 00:45:00,0.66949,0.66949,0.66947,0.66947,66899999.0
2006-10-31 00:46:00,0.66946,0.66953,0.66945,0.66951,142100004.0
2006-10-31 00:47:00,0.66953,0.66955,0.66953,0.66955,53400002.0
2006-10-31 00:48:00,0.66953,0.66953,0.66947,0.66947,69199998.0
2006-10-31 00:49:00,0.66949,0.66952,0.66948,0.6695,198399999.0
2006-10-31 00:50:00,0.66953,0.66953,0.66944,0.66947,68600001.0
2006-10-31 00:51:00,0.6695,0.66958,0.66946,0.66957,180400001.0
2006-10-31 00:52:00,0.66953,0.66958,0.66951,0.66955,106900002.0
2006-10-31 00:53:00,0.66956,0.66956,0.6695,0.6695,131999995.0
2006-10-31 00:54:00,0.66953,0.66958,0.66953,0.66956,92200001.0
2006-10-31 00:55:00,0.6696,0.66962,0.66958,0.66962,108900001.0
2006-10-31 00:56:00,0.66958,0.66959,0.66951,0.66956,23100000.0
2006-10-31 00:57:00,0.66952,0.66956,0.66943,0.66956,157799998.0
2006-10-31 00:58:00,0.66951,0.66951,0.66951,0.66951,29600000.0
2006-10-31 00:59:00,0.66942,0.66953,0.66936,0.66944,218399998.0
2006-10-31 01:00:00,0.66945,0.66953,0.66942,0.66953,123699999.0
2006-10-31 01:01:00,0.66952,0.66956,0.6694,0.6694,113799998.0
2006-10-31 01:02:00,0.66944,0.66946,0.66944,0.66946,33299999.0
2006-10-31 01:03:00,0.66951,0.66955,0.66943,0.66943,167000000.0
2006-10-31 01:04:00,0.66942,0.66953,0.66942,0.66953,33000000.0
2006-10-31 01:05:00,0.66947,0.66956,0.66947,0.66955,114000000.0
2006-10-31 01:06:00,0.66955,0.66955,0.66948,0.6695,152700002.0
2006-10-31 01:07:00,0.66948,0.66952,0.66945,0.66945,74100000.0
2006-10-31 01:08:00,0.6695,0.66954,0.6695,0.66952,198099998.0
2006-10-31 01:09:00,0.66919,0.66944,0.66919,0.66944,168500004.0
2006-10-31 01:10:00,0.66948,0.66948,0.66926,0.66926,118100002.0
2006-10-31 01:11:00,0.66921,0.66931,0.66918,0.66929,219299999.0
2006-10-31 01:12:00,0.6693,0.66939,0.6693,0.66932,169399998.0
2006-10-31 01:13:00,0.66934,0.66941,0.66934,0.6694,123200003.0
2006-10-31 01:14:00,0.66935,0.66936,0.66929,0.66936,134899997.0
2006-10-31 01:15:00,0.6693,0.66932,0.66925,0.66925,156599998.0
2006-10-31 01:16:00,0.66922,0.66929,0.6692,0.66925,286700001.0
2006-10-31 01:17:00,0.66925,0.66925,0.66922,0.66922,60499998.0
2006-10-31 01:18:00,0.6692,0.66925,0.6692,0.66925,28700001.0
2006-10-31 01:19:00,0.66925,0.66928,0.66922,0.66925,228400002.0
2006-10-31 01:20:00,0.66927,0.66937,0.66924,0.66928,109900000.0
2006-10-31 01:21:00,0.66922,0.66927,0.66922,0.66923,113700000.0
2006-10-31 01:22:00,0.66925,0.66925,0.6692,0.66924,11200000.0
2006-10-31 01:23:00,0.66924,0.6693,0.66917,0.6693,184100005.0
2006-10-31 01:24:00,0.66933,0.66935,0.66933,0.66935,89399997.0
2006-10-31 01:25:00,0.66931,0.66931,0.6693,0.6693,40700000.0
2006-10-31 01:26:00,0.66929,0.66931,0.66925,0.66928,65500000.0
2006-10-31 01:27:00,0.66933,0.66933,0.66925,0.66925,45600000.0
2006-10-31 01:28:00,0.66927,0.66934,0.66921,0.66923,227099997.0
2006-10-31 01:29:00,0.66925,0.66928,0.66922,0.66928,165799997.0
2006-10-31 01:30:00,0.66926,0.66932,0.66926,0.66932,53500002.0
2006-10-31 01:31:00,0.66932,0.66935,0.66928,0.66931,97200001.0
2006-10-31 01:32:00,0.66935,0.66935,0.66931,0.66931,58999998.0
2006-10-31 01:33:00,0.66924,0.66929,0.66924,0.66929,115299999.0
2006-10-31 01:34:00,0.66933,0.66933,0.66927,0.6693,111700002.0
2006-10-31 01:35:00,0.66933,0.66935,0.6693,0.6693,177599998.0
2006-10-31 01:36:00,0.66933,0.66933,0.66928,0.66931,133300003.0
2006-10-31 01:37:00,0.66935,0.66935,0.66932,0.66935,138100002.0
2006-10-31 01:38:00,0.66929,0.66932,0.66922,0.66924,167799999.0
2006-10-31 01:39:00,0.66925,0.66925,0.66919,0.66923,191699998.0
2006-10-31 01:40:00,0.66928,0.66934,0.66928,0.66932,131900001.0
2006-10-31 01:41:00,0.66932,0.66934,0.66929,0.66932,184099999.0
2006-10-31 01:42:00,0.66933,0.66935,0.6693,0.66932,119400000.0
2006-10-31 01:43:00,0.66935,0.66936,0.66929,0.66933,120699999.0
2006-10-31 01:44:00,0.66938,0.66942,0.66937,0.66941,158700000.0
2006-10-31 01:45:00,0.66945,0.66948,0.6694,0.66945,113999996.0
2006-10-31 01:46:00,0.66944,0.66944,0.66931,0.66931,134100003.0
2006-10-31 01:47:00,0.66929,0.66937,0.66929,0.66937,183800000.0
2006-10-31 01:48:00,0.66933,0.66935,0.66932,0.66935,102100001.0
2006-10-31 01:49:00,0.66932,0.66935,0.6693,0.6693,181099999.0
2006-10-31 01:50:00,0.6693,0.66935,0.6693,0.6693,20300000.0
2006-10-31 01:51:00,0.66937,0.6694,0.66936,0.66939,116700000.0
2006-10-31 01:52:00,0.66933,0.66939,0.66927,0.66936,168999999.0
2006-10-31 01:53:00,0.6693,0.6693,0.6692,0.66925,115399999.0
2006-10-31 01:54:00,0.66924,0.66932,0.66918,0.66923,201199998.0
2006-10-31 01:55:00,0.66927,0.66934,0.66927,0.66933,104000001.0
2006-10-31 01:56:00,0.66932,0.66937,0.66924,0.66924,150300002.0
2006-10-31 01:57:00,0.66924,0.66931,0.66924,0.66927,91000000.0
2006-10-31 01:58:00,0.66924,0.66933,0.66924,0.66933,44600000.0
2006-10-31 01:59:00,0.66935,0.66935,0.66932,0.66932,121799998.0
2006-10-31 02:00:00,0.66928,0.6693,0.66923,0.66925,94899998.0
2006-10-31 02:01:00,0.66935,0.66938,0.6693,0.66935,170900001.0
2006-10-31 02:02:00,0.66931,0.66933,0.66926,0.66933,153099994.0
2006-10-31 02:03:00,0.66926,0.66926,0.66926,0.66926,45399999.0
2006-10-31 02:04:00,0.66928,0.66932,0.66923,0.66932,92599997.0
2006-10-31 02:05:00,0.66935,0.66935,0.66927,0.66935,119500000.0
2006-10-31 02:06:00,0.6693,0.6693,0.66922,0.66925,141899999.0
2006-10-31 02:07:00,0.6693,0.66931,0.66922,0.66923,157899996.0
2006-10-31 02:08:00,0.6692,0.66922,0.66918,0.66919,177600004.0
2006-10-31 02:09:00,0.66928,0.66929,0.66918,0.66922,170600000.0
2006-10-31 02:10:00,0.66935,0.66939,0.66915,0.66929,170800004.0
2006-10-31 02:11:00,0.66923,0.66923,0.66922,0.66922,35000001.0
2006-10-31 02:12:00,0.66917,0.6692,0.66917,0.6692,35299999.0
2006-10-31 02:13:00,0.66917,0.66923,0.66914,0.66917,184500000.0
2006-10-31 02:14:00,0.66912,0.66917,0.66909,0.66915,237599998.0
2006-10-31 02:15:00,0.66908,0.66912,0.66902,0.66912,126399998.0
2006-10-31 02:16:00,0.66913,0.66913,0.66906,0.66911,157400001.0
2006-10-31 02:17:00,0.66909,0.66909,0.66902,0.66905,182999999.0
2006-10-31 02:18:00,0.66901,0.6691,0.66901,0.66903,155899998.0
2006-10-31 02:19:00,0.66907,0.66909,0.66907,0.66907,160400000.0
2006-10-31 02:20:00,0.66904,0.66913,0.66904,0.66913,69600000.0
2006-10-31 02:21:00,0.6691,0.66912,0.6691,0.66912,16600000.0
2006-10-31 02:22:00,0.66915,0.66917,0.66912,0.66917,90099999.0
2006-10-31 02:23:00,0.66914,0.66914,0.66908,0.66908,95299999.0
2006-10-31 02:24:00,0.66909,0.66912,0.66905,0.66909,90100001.0
2006-10-31 02:25:00,0.66908,0.66908,0.66897,0.66899,146099999.0
2006-10-31 02:26:00,0.66902,0.66904,0.669,0.669,96699998.0
2006-10-31 02:27:00,0.6689,0.669,0.6689,0.66895,180699999.0
2006-10-31 02:28:00,0.669,0.66907,0.66897,0.66897,201299999.0
2006-10-31 02:29:00,0.66895,0.66895,0.66887,0.66894,69900001.0
2006-10-31 02:30:00,0.66892,0.66898,0.66892,0.66898,134300000.0
2006-10-31 02:31:00,0.6689,0.66898,0.6689,0.66895,72199998.0
2006-10-31 02:32:00,0.66897,0.669,0.66889,0.66893,143399998.0
2006-10-31 02:33:00,0.66888,0.66891,0.66885,0.66888,138899999.0
2006-10-31 02:34:00,0.66892,0.66894,0.6689,0.66892,65000001.0
2006-10-31 02:35:00,0.66894,0.66894,0.66891,0.66891,15900000.0
2006-10-31 02:36:00,0.66898,0.66902,0.66896,0.66901,108699998.0
2006-10-31 02:37:00,0.66903,0.66903,0.66897,0.66897,142200002.0
2006-10-31 02:38:00,0.66892,0.669,0.66885,0.669,66999998.0
2006-10-31 02:39:00,0.66902,0.66902,0.66896,0.66898,82000002.0
2006-10-31 02:40:00,0.66903,0.66903,0.66895,0.66903,79800001.0
2006-10-31 02:41:00,0.66898,0.66908,0.66895,0.66908,224900001.0
2006-10-31 02:42:00,0.66905,0.6691,0.66905,0.6691,28700000.0
2006-10-31 02:43:00,0.66907,0.66907,0.66896,0.66896,77500000.0
2006-10-31 02:44:00,0.66892,0.66895,0.66892,0.66895,203700003.0
2006-10-31 02:45:00,0.66887,0.66896,0.66887,0.66895,196199999.0
2006-10-31 02:46:00,0.66886,0.66886,0.66878,0.66881,121799998.0
2006-10-31 02:47:00,0.6689,0.66893,0.66885,0.66885,127099996.0
2006-10-31 02:48:00,0.66881,0.66888,0.66877,0.66888,117299996.0
2006-10-31 02:49:00,0.66892,0.66892,0.66886,0.66887,84800001.0
2006-10-31 02:50:00,0.66885,0.66897,0.66885,0.66895,176700002.0
2006-10-31 02:51:00,0.6689,0.66895,0.66887,0.66895,87600002.0
2006-10-31 02:52:00,0.66896,0.669,0.66894,0.66899,151800002.0
2006-10-31 02:53:00,0.66893,0.66893,0.66884,0.66892,86300001.0
2006-10-31 02:54:00,0.66897,0.66899,0.66886,0.66888,93200000.0
2006-10-31 02:55:00,0.6688,0.6688,0.66871,0.66873,77999998.0
2006-10-31 02:56:00,0.6687,0.6689,0.66867,0.6689,157299998.0
2006-10-31 02:57:00,0.66884,0.66892,0.66878,0.66888,213699994.0
2006-10-31 02:58:00,0.66893,0.66905,0.66887,0.66905,118399999.0
2006-10-31 02:59:00,0.669,0.669,0.66894,0.66897,53500000.0
2006-10-31 03:00:00,0.66902,0.66902,0.66901,0.66901,8700000.0
2006-10-31 03:01:00,0.669,0.66905,0.669,0.66902,198000001.0
2006-10-31 03:02:00,0.66905,0.66905,0.66905,0.66905,20000000.0
2006-10-31 03:03:00,0.66902,0.66905,0.669,0.66902,130399999.0
2006-10-31 03:04:00,0.66903,0.66905,0.669,0.669,238700000.0
2006-10-31 03:05:00,0.669,0.669,0.66885,0.66892,77900000.0
2006-10-31 03:06:00,0.66897,0.66903,0.66892,0.66903,105400000.0
2006-10-31 03:07:00,0.66902,0.6691,0.66881,0.66884,106000002.0
2006-10-31 03:08:00,0.66898,0.66898,0.66888,0.66888,34300000.0
2006-10-31 03:09:00,0.66887,0.66888,0.66879,0.66881,116800001.0
2006-10-31 03:10:00,0.66884,0.66884,0.66877,0.66878,108300000.0
2006-10-31 03:11:00,0.66876,0.66883,0.66876,0.66881,102799998.0
2006-10-31 03:12:00,0.66883,0.66885,0.66879,0.6688,103099999.0
2006-10-31 03:13:00,0.6688,0.66885,0.66879,0.66885,118300001.0
2006-10-31 03:14:00,0.66885,0.66885,0.66882,0.66882,15100000.0
2006-10-31 03:15:00,0.6688,0.66887,0.6688,0.66883,127499998.0
2006-10-31 03:16:00,0.66883,0.66883,0.66881,0.66883,70299998.0
2006-10-31 03:17:00,0.6688,0.66915,0.66873,0.66901,173200005.0
2006-10-31 03:18:00,0.66892,0.66892,0.66888,0.66892,38200000.0
2006-10-31 03:19:00,0.66886,0.66886,0.66884,0.66884,21500000.0
2006-10-31 03:20:00,0.66879,0.66885,0.66879,0.6688,133900004.0
2006-10-31 03:21:00,0.6688,0.66887,0.66879,0.66885,84600000.0
2006-10-31 03:22:00,0.66887,0.66888,0.66885,0.66886,143800000.0
2006-10-31 03:23:00,0.66886,0.66889,0.66885,0.66889,189199998.0
2006-10-31 03:24:00,0.66885,0.66885,0.66885,0.66885,9500000.0
2006-10-31 03:25:00,0.66888,0.66892,0.66888,0.66892,106999998.0
2006-10-31 03:26:00,0.66894,0.66898,0.66887,0.66895,134900000.0
2006-10-31 03:27:00,0.66891,0.66893,0.66886,0.6689,139600001.0
2006-10-31 03:28:00,0.66892,0.66898,0.66892,0.66898,247699998.0
2006-10-31 03:29:00,0.66898,0.66903,0.66892,0.66903,197299997.0
2006-10-31 03:30:00,0.66902,0.66902,0.66892,0.66901,118600000.0
2006-10-31 03:31:00,0.66901,0.66902,0.66896,0.66901,144299998.0
2006-10-31 03:32:00,0.66896,0.66901,0.66896,0.66901,28800000.0
2006-10-31 03:33:00,0.66887,0.66887,0.66887,0.66887,43099998.0
2006-10-31 03:34:00,0.66893,0.66893,0.66885,0.66891,170100002.0
2006-10-31 03:35:00,0.66893,0.66895,0.66892,0.66895,88500001.0
2006-10-31 03:36:00,0.66893,0.66893,0.6689,0.6689,35400000.0
2006-10-31 03:37:00,0.6689,0.66895,0.6689,0.66893,126700000.0
2006-10-31 03:38:00,0.66895,0.66895,0.6689,0.6689,188100002.0
2006-10-31 03:39:00,0.6689,0.66895,0.6689,0.66895,34199998.0
2006-10-31 03:40:00,0.66892,0.66895,0.66892,0.66895,9600000.0
2006-10-31 03:41:00,0.66898,0.66907,0.66881,0.66881,190000003.0
2006-10-31 03:42:00,0.66895,0.66895,0.66892,0.66895,87999998.0
2006-10-31 03:43:00,0.66895,0.66895,0.66895,0.66895,33899999.0
2006-10-31 03:44:00,0.66892,0.66892,0.66892,0.66892,4500000.0
2006-10-31 03:45:00,0.66892,0.66895,0.66892,0.66895,105599999.0
2006-10-31 03:46:00,0.66897,0.66899,0.66893,0.66893,68100000.0
2006-10-31 03:47:00,0.66892,0.66892,0.66892,0.66892,16799999.0
2006-10-31 03:48:00,0.66892,0.66898,0.66892,0.66898,40599999.0
2006-10-31 03:49:00,0.66894,0.66894,0.66887,0.66888,222700003.0
2006-10-31 03:50:00,0.66885,0.66894,0.66885,0.6689,119500000.0
2006-10-31 03:51:00,0.6689,0.66893,0.6689,0.66893,65399997.0
2006-10-31 03:52:00,0.66898,0.66898,0.66895,0.66895,25500001.0
2006-10-31 03:53:00,0.66896,0.66896,0.66886,0.66893,186700004.0
2006-10-31 03:54:00,0.66897,0.66898,0.66892,0.66895,121299998.0
2006-10-31 03:55:00,0.66892,0.66892,0.66888,0.66888,70100001.0
2006-10-31 03:56:00,0.66892,0.66892,0.66886,0.66886,26300000.0
2006-10-31 03:57:00,0.66891,0.66891,0.6689,0.6689,29500001.0
2006-10-31 03:58:00,0.66883,0.6689,0.66883,0.66887,79200002.0
2006-10-31 03:59:00,0.66892,0.66897,0.66888,0.66888,76699999.0
2006-10-31 04:00:00,0.66893,0.66897,0.66891,0.66895,124600004.0
2006-10-31 04:01:00,0.6689,0.66898,0.6689,0.66898,205200003.0
2006-10-31 04:02:00,0.66898,0.66899,0.66887,0.6689,110299998.0
2006-10-31 04:03:00,0.66894,0.66895,0.66893,0.66894,109399996.0
2006-10-31 04:04:00,0.66897,0.66902,0.66897,0.66898,117999998.0
2006-10-31 04:05:00,0.66897,0.66903,0.66895,0.66897,153999996.0
2006-10-31 04:06:00,0.66897,0.66904,0.66897,0.66904,27200001.0
2006-10-31 04:07:00,0.66898,0.66898,0.66896,0.66897,82100001.0
2006-10-31 04:08:00,0.66899,0.66899,0.66898,0.66898,19200000.0
2006-10-31 04:09:00,0.66901,0.66901,0.66899,0.66899,3900000.0
2006-10-31 04:10:00,0.669,0.66907,0.669,0.66905,208700002.0
2006-10-31 04:11:00,0.66904,0.66904,0.66894,0.66894,290200002.0
2006-10-31 04:12:00,0.669,0.66901,0.669,0.66901,12800000.0
2006-10-31 04:13:00,0.66903,0.66908,0.66896,0.66896,147699999.0
2006-10-31 04:14:00,0.66892,0.66892,0.6689,0.6689,20700000.0
2006-10-31 04:15:00,0.66899,0.669,0.66889,0.66895,139800003.0
2006-10-31 04:16:00,0.66894,0.66895,0.6689,0.66895,125000000.0
2006-10-31 04:17:00,0.66893,0.66893,0.66892,0.66892,66300002.0
2006-10-31 04:18:00,0.66897,0.66899,0.6689,0.66897,161600003.0
2006-10-31 04:19:00,0.66891,0.66892,0.66883,0.66885,128999998.0
2006-10-31 04:20:00,0.66887,0.66893,0.66887,0.66891,96700000.0
2006-10-31 04:21:00,0.66893,0.66895,0.66893,0.66895,30200000.0
2006-10-31 04:22:00,0.66893,0.66897,0.6689,0.6689,168900002.0
2006-10-31 04:23:00,0.66896,0.66896,0.6689,0.6689,24700001.0
2006-10-31 04:24:00,0.66885,0.66893,0.66885,0.66893,50899999.0
2006-10-31 04:25:00,0.66888,0.66893,0.66888,0.66892,66200000.0
2006-10-31 04:26:00,0.66888,0.66902,0.66888,0.66902,110300000.0
2006-10-31 04:27:00,0.66904,0.66904,0.66894,0.669,25000000.0
2006-10-31 04:28:00,0.66895,0.66901,0.66892,0.66892,78700001.0
2006-10-31 04:29:00,0.66888,0.66888,0.66887,0.66887,38500001.0
2006-10-31 04:30:00,0.66884,0.66894,0.66884,0.66891,89900000.0
2006-10-31 04:31:00,0.66892,0.66893,0.66885,0.66892,226499996.0
2006-10-31 04:32:00,0.66895,0.66895,0.66892,0.66893,114200003.0
2006-10-31 04:33:00,0.66895,0.66895,0.66895,0.66895,47900002.0
2006-10-31 04:34:00,0.66893,0.66895,0.66892,0.66893,182799999.0
2006-10-31 04:35:00,0.66895,0.66895,0.66892,0.66892,79699999.0
2006-10-31 04:36:00,0.66895,0.66897,0.6689,0.66897,120500000.0
2006-10-31 04:37:00,0.66894,0.66906,0.66894,0.66902,90000000.0
2006-10-31 04:38:00,0.66901,0.66901,0.66897,0.66899,26600001.0
2006-10-31 04:39:00,0.66895,0.66904,0.6689,0.66892,312700000.0
2006-10-31 04:40:00,0.66897,0.66902,0.66894,0.66894,120699999.0
2006-10-31 04:41:00,0.66897,0.66901,0.66895,0.66895,70699999.0
2006-10-31 04:42:00,0.66893,0.66894,0.66888,0.66894,58399999.0
2006-10-31 04:43:00,0.66891,0.66892,0.66885,0.66885,177700001.0
2006-10-31 04:44:00,0.6688,0.66895,0.6688,0.66895,217300006.0
2006-10-31 04:45:00,0.6689,0.66895,0.6689,0.66895,212899999.0
2006-10-31 04:46:00,0.66895,0.66898,0.66889,0.66889,49600000.0
2006-10-31 04:47:00,0.66893,0.66898,0.66886,0.66895,200799999.0
2006-10-31 04:48:00,0.66894,0.66894,0.66889,0.66892,162200003.0
2006-10-31 04:49:00,0.66892,0.66903,0.66892,0.66903,130799996.0
2006-10-31 04:50:00,0.66902,0.66902,0.66892,0.66894,152499999.0
2006-10-31 04:51:00,0.66892,0.66892,0.66892,0.66892,58400002.0
2006-10-31 04:52:00,0.66892,0.66895,0.66892,0.66895,42500001.0
2006-10-31 04:53:00,0.66906,0.66908,0.66896,0.66896,156499997.0
2006-10-31 04:54:00,0.66897,0.66902,0.66897,0.66897,112400001.0
2006-10-31 04:55:00,0.6689,0.66899,0.66887,0.66898,81099998.0
2006-10-31 04:56:00,0.66901,0.66902,0.669,0.669,77400000.0
2006-10-31 04:57:00,0.6689,0.66895,0.6689,0.66895,44600002.0
2006-10-31 04:58:00,0.66888,0.66894,0.66888,0.66894,72699998.0
2006-10-31 04:59:00,0.66895,0.66895,0.66892,0.66892,104599996.0
2006-10-31 05:00:00,0.66891,0.66901,0.66891,0.66901,96500001.0
2006-10-31 05:01:00,0.669,0.66907,0.669,0.66903,104500001.0
2006-10-31 05:02:00,0.66902,0.66902,0.66892,0.66895,165300003.0
2006-10-31 05:03:00,0.66898,0.66898,0.66893,0.66893,154600001.0
2006-10-31 05:04:00,0.66902,0.66906,0.66898,0.66902,144000002.0
2006-10-31 05:05:00,0.6691,0.6691,0.66903,0.66903,83000000.0
2006-10-31 05:06:00,0.66905,0.66905,0.66903,0.66903,65400002.0
2006-10-31 05:07:00,0.66898,0.66898,0.66896,0.66896,54000001.0
2006-10-31 05:08:00,0.66888,0.66895,0.66888,0.6689,91300002.0
2006-10-31 05:09:00,0.6689,0.66898,0.6689,0.66898,173500003.0
2006-10-31 05:10:00,0.66892,0.66893,0.66892,0.66893,72000000.0
2006-10-31 05:11:00,0.66893,0.66895,0.6689,0.6689,72599999.0
2006-10-31 05:12:00,0.66896,0.66896,0.6689,0.6689,4000000.0
2006-10-31 05:13:00,0.6689,0.66895,0.66889,0.66895,202099996.0
2006-10-31 05:14:00,0.66895,0.66895,0.66888,0.66892,150299997.0
2006-10-31 05:15:00,0.66895,0.66902,0.66888,0.66897,209900000.0
2006-10-31 05:16:00,0.66895,0.66895,0.66886,0.6689,174200001.0
2006-10-31 05:17:00,0.66887,0.66894,0.66887,0.66894,174799996.0
2006-10-31 05:18:00,0.6689,0.66895,0.6689,0.6689,81600002.0
2006-10-31 05:19:00,0.66895,0.66895,0.66895,0.66895,7200000.0
2006-10-31 05:20:00,0.66893,0.66893,0.66893,0.66893,73599998.0
2006-10-31 05:21:00,0.66893,0.66893,0.66893,0.66893,800000.0
2006-10-31 05:22:00,0.66892,0.66896,0.66884,0.66896,104000001.0
2006-10-31 05:23:00,0.6689,0.66896,0.6689,0.66895,80900000.0
2006-10-31 05:24:00,0.66893,0.66893,0.66886,0.66888,161100000.0
2006-10-31 05:25:00,0.66891,0.66892,0.66885,0.66885,124999999.0
2006-10-31 05:26:00,0.66885,0.66892,0.66885,0.66888,144000001.0
2006-10-31 05:27:00,0.66893,0.66893,0.66893,0.66893,35299999.0
2006-10-31 05:28:00,0.66891,0.66891,0.66884,0.66884,28700000.0
2006-10-31 05:29:00,0.66888,0.66891,0.66885,0.66885,198800002.0
2006-10-31 05:30:00,0.66886,0.66894,0.66886,0.66889,104399999.0
2006-10-31 05:31:00,0.6689,0.66892,0.6689,0.66892,9600000.0
2006-10-31 05:32:00,0.6689,0.66895,0.6689,0.66892,230200002.0
2006-10-31 05:33:00,0.6689,0.66898,0.6689,0.66895,110900000.0
2006-10-31 05:34:00,0.6689,0.66895,0.6689,0.66892,100999995.0
2006-10-31 05:35:00,0.66895,0.66895,0.66893,0.66895,143900000.0
2006-10-31 05:36:00,0.66892,0.66892,0.66892,0.66892,24700001.0
2006-10-31 05:37:00,0.66896,0.66901,0.66894,0.66895,94599998.0
2006-10-31 05:38:00,0.66895,0.66898,0.66895,0.66898,43999999.0
2006-10-31 05:39:00,0.66895,0.66895,0.66892,0.66892,66999999.0
2006-10-31 05:40:00,0.66892,0.66902,0.66892,0.66895,184099997.0
2006-10-31 05:41:00,0.66897,0.669,0.66896,0.66897,87799998.0
2006-10-31 05:42:00,0.66893,0.66895,0.66892,0.66895,88699999.0
2006-10-31 05:43:00,0.66893,0.66893,0.66893,0.66893,11200000.0
2006-10-31 05:44:00,0.66897,0.66897,0.6689,0.6689,120699999.0
2006-10-31 05:45:00,0.6689,0.66896,0.66888,0.66888,137100000.0
2006-10-31 05:46:00,0.66895,0.66895,0.66895,0.66895,37500000.0
2006-10-31 05:47:00,0.6689,0.66898,0.6689,0.66895,223700001.0
2006-10-31 05:48:00,0.66904,0.66905,0.669,0.66901,89299999.0
2006-10-31 05:49:00,0.66907,0.66914,0.66905,0.66905,89599997.0
2006-10-31 05:50:00,0.66908,0.66908,0.66902,0.66904,94900002.0
2006-10-31 05:51:00,0.6691,0.66912,0.66905,0.66908,174400002.0
2006-10-31 05:52:00,0.66903,0.66912,0.66896,0.66912,142599997.0
2006-10-31 05:53:00,0.66909,0.66909,0.669,0.669,53499998.0
2006-10-31 05:54:00,0.66899,0.66912,0.66899,0.66912,80199997.0
2006-10-31 05:55:00,0.6691,0.66911,0.66906,0.66907,110600000.0
2006-10-31 05:56:00,0.66907,0.66915,0.66905,0.6691,246200003.0
2006-10-31 05:57:00,0.6691,0.66915,0.6691,0.66913,110200001.0
2006-10-31 05:58:00,0.6691,0.66911,0.66909,0.66911,105899998.0
2006-10-31 05:59:00,0.66911,0.66911,0.66901,0.66904,92100002.0
2006-10-31 06:00:00,0.66905,0.66905,0.66902,0.66905,90300000.0
2006-10-31 06:01:00,0.669,0.66901,0.66898,0.66898,90599999.0
2006-10-31 06:02:00,0.66904,0.66908,0.66904,0.66904,44300000.0
2006-10-31 06:03:00,0.66905,0.66908,0.66902,0.66902,78699999.0
2006-10-31 06:04:00,0.66898,0.66899,0.66898,0.66899,34300000.0
2006-10-31 06:05:00,0.669,0.66908,0.66899,0.66902,118700001.0
2006-10-31 06:06:00,0.66895,0.66904,0.66895,0.66903,91400000.0
2006-10-31 06:07:00,0.66905,0.66905,0.669,0.66905,303499998.0
2006-10-31 06:08:00,0.66905,0.66905,0.66905,0.66905,4800000.0
2006-10-31 06:09:00,0.66896,0.66916,0.66889,0.66902,159900001.0
2006-10-31 06:10:00,0.66905,0.66905,0.66905,0.66905,8000000.0
2006-10-31 06:11:00,0.66903,0.66903,0.66899,0.66899,1600000.0
2006-10-31 06:12:00,0.66899,0.66913,0.66897,0.66905,245400000.0
2006-10-31 06:13:00,0.66902,0.66902,0.66902,0.66902,59799999.0
2006-10-31 06:14:00,0.669,0.66912,0.669,0.66912,131699997.0
2006-10-31 06:15:00,0.66885,0.66909,0.66883,0.66904,122100002.0
2006-10-31 06:16:00,0.66914,0.66914,0.66902,0.66907,123899999.0
2006-10-31 06:17:00,0.66903,0.66905,0.669,0.66903,161400001.0
2006-10-31 06:18:00,0.669,0.669,0.669,0.669,39799999.0
2006-10-31 06:19:00,0.66908,0.66908,0.66905,0.66907,33600000.0
2006-10-31 06:20:00,0.66902,0.66905,0.66902,0.66903,127000001.0
2006-10-31 06:21:00,0.66905,0.66905,0.66905,0.66905,41400000.0
2006-10-31 06:22:00,0.66905,0.66905,0.66905,0.66905,33000000.0
2006-10-31 06:23:00,0.66903,0.66904,0.66898,0.66902,119000000.0
2006-10-31 06:24:00,0.66904,0.66917,0.66904,0.66914,62100000.0
2006-10-31 06:25:00,0.66915,0.6692,0.66915,0.66915,44900001.0
2006-10-31 06:26:00,0.66912,0.66912,0.66904,0.66906,192999996.0
2006-10-31 06:27:00,0.66902,0.66904,0.669,0.669,149500000.0
2006-10-31 06:28:00,0.669,0.669,0.66897,0.66899,207999998.0
2006-10-31 06:29:00,0.66904,0.66904,0.66901,0.66901,117599997.0
2006-10-31 06:30:00,0.66905,0.66907,0.66902,0.66907,67299999.0
2006-10-31 06:31:00,0.66904,0.66909,0.66902,0.66905,159100002.0
2006-10-31 06:32:00,0.66908,0.66908,0.66907,0.66907,71299998.0
2006-10-31 06:33:00,0.66902,0.66909,0.66902,0.66909,81600003.0
2006-10-31 06:34:00,0.66906,0.66907,0.66906,0.66907,23900000.0
2006-10-31 06:35:00,0.66905,0.66905,0.66905,0.66905,14000000.0
2006-10-31 06:36:00,0.66902,0.66909,0.66899,0.66905,119400000.0
2006-10-31 06:37:00,0.66907,0.66908,0.669,0.66908,147299998.0
2006-10-31 06:38:00,0.66907,0.66909,0.66902,0.66905,155000000.0
2006-10-31 06:39:00,0.66906,0.66907,0.66902,0.66906,72599998.0
2006-10-31 06:40:00,0.66906,0.66907,0.66899,0.66899,47799999.0
2006-10-31 06:41:00,0.66893,0.66916,0.66884,0.66905,192600002.0
2006-10-31 06:42:00,0.66897,0.66906,0.66897,0.66906,60799999.0
2006-10-31 06:43:00,0.66903,0.66903,0.66903,0.66903,800000.0
2006-10-31 06:44:00,0.66905,0.66905,0.669,0.669,170799999.0
2006-10-31 06:45:00,0.66897,0.66907,0.66888,0.66904,243000000.0
2006-10-31 06:46:00,0.66904,0.66919,0.66904,0.66912,122900002.0
2006-10-31 06:47:00,0.66917,0.66922,0.66917,0.6692,49600000.0
2006-10-31 06:48:00,0.66917,0.66918,0.66917,0.66918,57700001.0
2006-10-31 06:49:00,0.66914,0.66914,0.66911,0.66911,58900000.0
2006-10-31 06:50:00,0.66902,0.66905,0.66902,0.66905,38199999.0
2006-10-31 06:51:00,0.669,0.669,0.66895,0.66895,16700000.0
2006-10-31 06:52:00,0.66898,0.66906,0.66898,0.66902,84500000.0
2006-10-31 06:53:00,0.66908,0.66908,0.669,0.669,64400001.0
2006-10-31 06:54:00,0.66888,0.66896,0.66877,0.66892,110400000.0
2006-10-31 06:55:00,0.66904,0.66906,0.669,0.66905,137400000.0
2006-10-31 06:56:00,0.669,0.66909,0.669,0.66907,94200001.0
2006-10-31 06:57:00,0.66908,0.66919,0.66905,0.66915,191800004.0
2006-10-31 06:58:00,0.66914,0.66922,0.66912,0.66912,60100000.0
2006-10-31 06:59:00,0.66906,0.66912,0.66898,0.669,212800003.0
2006-10-31 07:00:00,0.66907,0.66915,0.66904,0.66911,164400002.0
2006-10-31 07:01:00,0.66906,0.66906,0.66902,0.66902,114299999.0
2006-10-31 07:02:00,0.66902,0.66907,0.66899,0.66905,142199998.0
2006-10-31 07:03:00,0.66906,0.66911,0.669,0.66911,105100001.0
2006-10-31 07:04:00,0.66906,0.66906,0.66896,0.669,143500002.0
2006-10-31 07:05:00,0.669,0.66908,0.669,0.66906,176500003.0
2006-10-31 07:06:00,0.66908,0.66908,0.66904,0.66904,63200002.0
2006-10-31 07:07:00,0.66902,0.66903,0.66902,0.66902,154900002.0
2006-10-31 07:08:00,0.66901,0.66903,0.66897,0.66897,39600000.0
2006-10-31 07:09:00,0.66901,0.66906,0.66901,0.66906,51999998.0
2006-10-31 07:10:00,0.66906,0.66907,0.66902,0.66902,115800001.0
2006-10-31 07:11:00,0.66902,0.66905,0.66899,0.66905,138700000.0
2006-10-31 07:12:00,0.66905,0.66909,0.669,0.669,142899999.0
2006-10-31 07:13:00,0.66903,0.66913,0.66899,0.66899,242500003.0
2006-10-31 07:14:00,0.66895,0.66898,0.66888,0.66892,170499998.0
2006-10-31 07:15:00,0.66895,0.66895,0.66892,0.66895,160099999.0
2006-10-31 07:16:00,0.66895,0.66895,0.66892,0.66895,152899999.0
2006-10-31 07:17:00,0.66892,0.66895,0.66892,0.66895,57399999.0
2006-10-31 07:18:00,0.66895,0.66895,0.6689,0.66892,111000002.0
2006-10-31 07:19:00,0.66894,0.66904,0.66894,0.66895,88700001.0
2006-10-31 07:20:00,0.66895,0.66902,0.66895,0.66899,143700001.0
2006-10-31 07:21:00,0.66901,0.66901,0.66893,0.66893,65200000.0
2006-10-31 07:22:00,0.66895,0.66904,0.66895,0.66904,47899999.0
2006-10-31 07:23:00,0.66904,0.66911,0.66904,0.66904,74999999.0
2006-10-31 07:24:00,0.66904,0.66911,0.66904,0.66904,70700000.0
2006-10-31 07:25:00,0.66907,0.66911,0.66907,0.66911,41099998.0
2006-10-31 07:26:00,0.66908,0.66908,0.66904,0.66904,59000000.0
2006-10-31 07:27:00,0.66906,0.66911,0.66906,0.66911,14100000.0
2006-10-31 07:28:00,0.66908,0.66908,0.66906,0.66908,20900000.0
2006-10-31 07:29:00,0.66898,0.66924,0.6689,0.66912,193600002.0
2006-10-31 07:30:00,0.66904,0.66913,0.66904,0.66912,183400000.0
2006-10-31 07:31:00,0.66918,0.66918,0.66912,0.66912,44099999.0
2006-10-31 07:32:00,0.66911,0.66911,0.66905,0.66907,39700000.0
2006-10-31 07:33:00,0.66907,0.66912,0.66907,0.66912,82599999.0
2006-10-31 07:34:00,0.66905,0.66914,0.66905,0.66914,195300004.0
2006-10-31 07:35:00,0.66912,0.66912,0.66899,0.66902,18800000.0
2006-10-31 07:36:00,0.66908,0.6691,0.66908,0.6691,59000002.0
2006-10-31 07:37:00,0.66916,0.66919,0.66914,0.66916,235299997.0
2006-10-31 07:38:00,0.66912,0.66919,0.66909,0.66915,204299998.0
2006-10-31 07:39:00,0.66914,0.66925,0.66914,0.66918,121399998.0
2006-10-31 07:40:00,0.66916,0.66916,0.66911,0.66915,216900003.0
2006-10-31 07:41:00,0.66914,0.66914,0.6691,0.66911,159300004.0
2006-10-31 07:42:00,0.66912,0.66921,0.66912,0.66921,57299998.0
2006-10-31 07:43:00,0.66918,0.66922,0.66916,0.66919,109200000.0
2006-10-31 07:44:00,0.66915,0.6692,0.66915,0.6692,62300000.0
2006-10-31 07:45:00,0.66918,0.6692,0.66917,0.66918,106800002.0
2006-10-31 07:46:00,0.66915,0.66915,0.6691,0.6691,110200000.0
2006-10-31 07:47:00,0.66917,0.66923,0.66917,0.66923,54600000.0
2006-10-31 07:48:00,0.6692,0.6692,0.66916,0.66916,52300000.0
2006-10-31 07:49:00,0.6691,0.6691,0.6689,0.66894,113700001.0
2006-10-31 07:50:00,0.66897,0.669,0.66891,0.66891,128399995.0
2006-10-31 07:51:00,0.66888,0.66898,0.66888,0.66891,84099999.0
2006-10-31 07:52:00,0.66899,0.66903,0.66894,0.66894,110200001.0
2006-10-31 07:53:00,0.66901,0.66901,0.66896,0.66896,61400000.0
2006-10-31 07:54:00,0.66892,0.669,0.66892,0.66899,82899997.0
2006-10-31 07:55:00,0.66902,0.66905,0.66902,0.66904,158900000.0
2006-10-31 07:56:00,0.669,0.66904,0.66896,0.66897,118500001.0
2006-10-31 07:57:00,0.66894,0.66898,0.66889,0.66898,191100003.0
2006-10-31 07:58:00,0.66894,0.66899,0.66889,0.66891,83900001.0
2006-10-31 07:59:00,0.66893,0.66893,0.66887,0.6689,127699999.0
2006-10-31 08:00:00,0.66891,0.66904,0.66891,0.66894,273499999.0
2006-10-31 08:01:00,0.66896,0.66896,0.66887,0.66892,241899998.0
2006-10-31 08:02:00,0.66895,0.66895,0.66895,0.66895,19900000.0
2006-10-31 08:03:00,0.66892,0.66897,0.66889,0.6689,196600000.0
2006-10-31 08:04:00,0.66893,0.66895,0.66892,0.66895,135100002.0
2006-10-31 08:05:00,0.66896,0.66897,0.66896,0.66897,62199998.0
2006-10-31 08:06:00,0.66891,0.66892,0.66891,0.66892,55900002.0
2006-10-31 08:07:00,0.66893,0.66893,0.66885,0.66893,104299999.0
2006-10-31 08:08:00,0.66887,0.66897,0.66887,0.66895,134800001.0
2006-10-31 08:09:00,0.66894,0.66894,0.6689,0.66894,165599996.0
2006-10-31 08:10:00,0.66893,0.66893,0.66886,0.66893,166399999.0
2006-10-31 08:11:00,0.66892,0.66894,0.6689,0.6689,145300002.0
2006-10-31 08:12:00,0.66892,0.66892,0.66882,0.66892,114599999.0
2006-10-31 08:13:00,0.6689,0.66898,0.66887,0.66889,157300001.0
2006-10-31 08:14:00,0.66893,0.66901,0.66893,0.66901,42300001.0
2006-10-31 08:15:00,0.66903,0.66903,0.66894,0.669,202099997.0
2006-10-31 08:16:00,0.66902,0.66902,0.66891,0.66893,152000001.0
2006-10-31 08:17:00,0.66895,0.66897,0.66895,0.66897,68000001.0
2006-10-31 08:18:00,0.66895,0.66895,0.66895,0.66895,21399999.0
2006-10-31 08:19:00,0.66893,0.66895,0.66893,0.66895,43900002.0
2006-10-31 08:20:00,0.66893,0.66893,0.66893,0.66893,8900000.0
2006-10-31 08:21:00,0.669,0.66903,0.66889,0.66889,179399999.0
2006-10-31 08:22:00,0.66893,0.66895,0.66893,0.66893,43299999.0
2006-10-31 08:23:00,0.66892,0.66901,0.66892,0.66895,144100001.0
2006-10-31 08:24:00,0.66893,0.66895,0.66892,0.66895,182600003.0
2006-10-31 08:25:00,0.6689,0.66895,0.6689,0.66892,59699999.0
2006-10-31 08:26:00,0.66894,0.66894,0.66894,0.66894,69399999.0
2006-10-31 08:27:00,0.6689,0.66891,0.66885,0.6689,89200002.0
2006-10-31 08:28:00,0.66893,0.66899,0.66889,0.66895,158699999.0
2006-10-31 08:29:00,0.6689,0.6689,0.6689,0.6689,2400000.0
2006-10-31 08:30:00,0.66892,0.66893,0.6689,0.66891,209100002.0
2006-10-31 08:31:00,0.66888,0.66895,0.66887,0.6689,93400001.0
2006-10-31 08:32:00,0.6689,0.66895,0.6689,0.66895,119800003.0
2006-10-31 08:33:00,0.66895,0.66895,0.66888,0.66888,123499998.0
2006-10-31 08:34:00,0.66887,0.66894,0.66886,0.66894,108900001.0
2006-10-31 08:35:00,0.66893,0.66893,0.66892,0.66892,5600000.0
2006-10-31 08:36:00,0.66892,0.66892,0.66892,0.66892,90100001.0
2006-10-31 08:37:00,0.66892,0.66895,0.66888,0.66895,69300001.0
2006-10-31 08:38:00,0.66895,0.66895,0.66892,0.66893,130899997.0
2006-10-31 08:39:00,0.6688,0.66888,0.6688,0.66888,34700000.0
2006-10-31 08:40:00,0.66882,0.66893,0.66882,0.66893,127799999.0
2006-10-31 08:41:00,0.66893,0.66893,0.66892,0.66892,29600000.0
2006-10-31 08:42:00,0.6689,0.66896,0.6689,0.66891,100299999.0
2006-10-31 08:43:00,0.66889,0.66895,0.66889,0.6689,114999997.0
2006-10-31 08:44:00,0.66892,0.66898,0.6689,0.66898,91100001.0
2006-10-31 08:45:00,0.66895,0.66895,0.66892,0.66892,47399998.0
2006-10-31 08:46:00,0.66892,0.66895,0.66889,0.66891,124300002.0
2006-10-31 08:47:00,0.66889,0.66897,0.66889,0.66897,166400003.0
2006-10-31 08:48:00,0.669,0.66903,0.669,0.66903,14600000.0
2006-10-31 08:49:00,0.66905,0.66908,0.66902,0.66905,179600000.0
2006-10-31 08:50:00,0.66899,0.66906,0.66892,0.66906,190900000.0
2006-10-31 08:51:00,0.66905,0.66905,0.66902,0.66902,100100000.0
2006-10-31 08:52:00,0.66903,0.66918,0.66903,0.66918,124400002.0
2006-10-31 08:53:00,0.66914,0.66923,0.66914,0.6692,171700000.0
2006-10-31 08:54:00,0.66914,0.6692,0.66914,0.6692,106899997.0
2006-10-31 08:55:00,0.66928,0.66928,0.66921,0.66925,164900003.0
2006-10-31 08:56:00,0.66929,0.66934,0.66926,0.66931,155700000.0
2006-10-31 08:57:00,0.66927,0.66932,0.66919,0.66931,33700000.0
2006-10-31 08:58:00,0.66928,0.66932,0.66925,0.66925,98999999.0
2006-10-31 08:59:00,0.6692,0.66921,0.66914,0.66914,135900002.0
2006-10-31 09:00:00,0.66913,0.66914,0.6691,0.66911,107099999.0
2006-10-31 09:01:00,0.6691,0.66915,0.66904,0.66904,145200000.0
2006-10-31 09:02:00,0.66907,0.66912,0.66906,0.66912,72999999.0
2006-10-31 09:03:00,0.66913,0.66916,0.66908,0.66914,217399995.0
2006-10-31 09:04:00,0.6692,0.66922,0.66918,0.66919,143999999.0
2006-10-31 09:05:00,0.66904,0.66926,0.66904,0.66925,168000003.0
2006-10-31 09:06:00,0.6692,0.66929,0.66918,0.66922,212999999.0
2006-10-31 09:07:00,0.66915,0.66915,0.66901,0.66912,133500005.0
2006-10-31 09:08:00,0.6691,0.6691,0.66893,0.669,234800000.0
2006-10-31 09:09:00,0.66903,0.66904,0.66895,0.66902,208400003.0
2006-10-31 09:10:00,0.66901,0.66906,0.66895,0.66905,241199996.0
2006-10-31 09:11:00,0.66901,0.66902,0.66895,0.66896,158500003.0
2006-10-31 09:12:00,0.66895,0.66897,0.6689,0.66895,136300000.0
2006-10-31 09:13:00,0.66899,0.66908,0.66899,0.66902,161299995.0
2006-10-31 09:14:00,0.66906,0.66908,0.66906,0.66908,33700001.0
2006-10-31 09:15:00,0.66908,0.66919,0.66908,0.66917,138100000.0
2006-10-31 09:16:00,0.66915,0.66922,0.66912,0.66922,120400001.0
2006-10-31 09:17:00,0.66916,0.66916,0.66906,0.66906,96800001.0
2006-10-31 09:18:00,0.66902,0.66904,0.66897,0.66904,105199999.0
2006-10-31 09:19:00,0.66901,0.66901,0.66896,0.66896,19900000.0
2006-10-31 09:20:00,0.66892,0.66892,0.66885,0.6689,167500005.0
2006-10-31 09:21:00,0.66896,0.66905,0.66896,0.66902,137000004.0
2006-10-31 09:22:00,0.66899,0.66907,0.66893,0.66907,98199997.0
2006-10-31 09:23:00,0.66909,0.66909,0.66902,0.66905,159000000.0
2006-10-31 09:24:00,0.6691,0.66918,0.6691,0.66918,78600000.0
2006-10-31 09:25:00,0.66928,0.66935,0.66901,0.66901,127400000.0
2006-10-31 09:26:00,0.66903,0.66919,0.66903,0.66917,135900001.0
2006-10-31 09:27:00,0.66916,0.66916,0.66907,0.66912,142599999.0
2006-10-31 09:28:00,0.66914,0.66918,0.66907,0.66911,220199997.0
2006-10-31 09:29:00,0.66909,0.66909,0.66904,0.66906,67000001.0
2006-10-31 09:30:00,0.66908,0.66911,0.66903,0.66911,64700001.0
2006-10-31 09:31:00,0.66907,0.66907,0.66901,0.66904,91000002.0
2006-10-31 09:32:00,0.669,0.66903,0.66896,0.66897,137699997.0
2006-10-31 09:33:00,0.66897,0.66903,0.66895,0.66895,115000000.0
2006-10-31 09:34:00,0.66891,0.66894,0.66876,0.66876,97300001.0
2006-10-31 09:35:00,0.66875,0.66875,0.66864,0.66873,110900001.0
2006-10-31 09:36:00,0.66871,0.66871,0.66858,0.66858,86900000.0
2006-10-31 09:37:00,0.66861,0.66861,0.66851,0.66856,158500000.0
2006-10-31 09:38:00,0.66859,0.6686,0.66858,0.6686,174300001.0
2006-10-31 09:39:00,0.66861,0.66867,0.6686,0.6686,198599998.0
2006-10-31 09:40:00,0.66863,0.66866,0.66863,0.66866,35100000.0
2006-10-31 09:41:00,0.66869,0.66871,0.6686,0.66863,169799998.0
2006-10-31 09:42:00,0.66867,0.66867,0.66857,0.66862,208700002.0
2006-10-31 09:43:00,0.66853,0.66853,0.6684,0.66851,228699996.0
2006-10-31 09:44:00,0.66846,0.66858,0.66846,0.66858,146000003.0
2006-10-31 09:45:00,0.66853,0.66866,0.66852,0.66866,101300000.0
2006-10-31 09:46:00,0.66869,0.66869,0.66857,0.66865,231700000.0
2006-10-31 09:47:00,0.66863,0.66864,0.66855,0.66855,222000004.0
2006-10-31 09:48:00,0.66851,0.6686,0.66851,0.66859,121800002.0
2006-10-31 09:49:00,0.66858,0.66861,0.66851,0.66861,162499996.0
2006-10-31 09:50:00,0.66861,0.66861,0.66852,0.66856,58800002.0
2006-10-31 09:51:00,0.66856,0.6686,0.66851,0.66854,88199999.0
2006-10-31 09:52:00,0.66857,0.66861,0.66857,0.66861,57900001.0
2006-10-31 09:53:00,0.66864,0.66868,0.66862,0.66865,246200001.0
2006-10-31 09:54:00,0.6686,0.66871,0.6686,0.66871,169099998.0
2006-10-31 09:55:00,0.66866,0.66872,0.66865,0.66865,131200001.0
2006-10-31 09:56:00,0.66872,0.66872,0.6687,0.66871,59100000.0
2006-10-31 09:57:00,0.66873,0.66873,0.66867,0.66867,119499999.0
2006-10-31 09:58:00,0.66865,0.66866,0.66857,0.66863,137299998.0
2006-10-31 09:59:00,0.66864,0.66864,0.66851,0.66863,151299999.0
2006-10-31 10:00:00,0.66862,0.66865,0.66856,0.66865,157100004.0
2006-10-31 10:01:00,0.66865,0.66865,0.66854,0.66862,148099999.0
2006-10-31 10:02:00,0.66862,0.66865,0.6686,0.66863,188100001.0
2006-10-31 10:03:00,0.66863,0.66863,0.66855,0.6686,277300000.0
2006-10-31 10:04:00,0.66866,0.6687,0.66856,0.66863,168400001.0
2006-10-31 10:05:00,0.66863,0.66865,0.66858,0.66865,319199998.0
2006-10-31 10:06:00,0.66862,0.66865,0.66858,0.66865,157300005.0
2006-10-31 10:07:00,0.66862,0.66865,0.66857,0.66865,211700003.0
2006-10-31 10:08:00,0.66863,0.66864,0.66854,0.66854,138300000.0
2006-10-31 10:09:00,0.66852,0.66856,0.6684,0.66843,175599998.0
2006-10-31 10:10:00,0.66843,0.66846,0.66839,0.66846,18400000.0
2006-10-31 10:11:00,0.66843,0.66843,0.66838,0.66841,99700000.0
2006-10-31 10:12:00,0.66838,0.66838,0.66822,0.66824,106900001.0
2006-10-31 10:13:00,0.66827,0.66827,0.66823,0.66825,182000000.0
2006-10-31 10:14:00,0.66827,0.66827,0.66823,0.66823,82000000.0
2006-10-31 10:15:00,0.66828,0.66831,0.66823,0.66826,144700001.0
2006-10-31 10:16:00,0.66825,0.66827,0.66825,0.66827,39100000.0
2006-10-31 10:17:00,0.66823,0.66826,0.66819,0.66819,220800003.0
2006-10-31 10:18:00,0.66822,0.66828,0.66822,0.66822,77300001.0
2006-10-31 10:19:00,0.66826,0.66829,0.66822,0.66829,159600000.0
2006-10-31 10:20:00,0.6683,0.6683,0.66826,0.66829,177300002.0
2006-10-31 10:21:00,0.66826,0.66829,0.66824,0.66824,94899999.0
2006-10-31 10:22:00,0.66824,0.66829,0.66824,0.66826,164099999.0
2006-10-31 10:23:00,0.66824,0.66824,0.66816,0.6682,169400002.0
2006-10-31 10:24:00,0.66819,0.66821,0.66819,0.66821,18400001.0
2006-10-31 10:25:00,0.66813,0.66813,0.66795,0.66804,92900001.0
2006-10-31 10:26:00,0.66802,0.66806,0.66793,0.66793,80600002.0
2006-10-31 10:27:00,0.66794,0.66797,0.66789,0.66789,218599998.0
2006-10-31 10:28:00,0.66789,0.66801,0.66789,0.668,261400003.0
2006-10-31 10:29:00,0.66797,0.66802,0.66797,0.668,380499999.0
2006-10-31 10:30:00,0.66802,0.6681,0.66802,0.6681,109899999.0
2006-10-31 10:31:00,0.66812,0.66813,0.66809,0.66813,167699999.0
2006-10-31 10:32:00,0.66812,0.66816,0.66808,0.66811,98700003.0
2006-10-31 10:33:00,0.66808,0.66808,0.668,0.66805,162700003.0
2006-10-31 10:34:00,0.66803,0.66803,0.66786,0.66788,112199998.0
2006-10-31 10:35:00,0.66787,0.66789,0.66764,0.66764,184100001.0
2006-10-31 10:36:00,0.66751,0.66751,0.66734,0.66744,162499997.0
2006-10-31 10:37:00,0.66746,0.66746,0.66717,0.66717,105800000.0
2006-10-31 10:38:00,0.66706,0.66708,0.66695,0.66704,109699999.0
2006-10-31 10:39:00,0.66702,0.66709,0.66698,0.66709,108400000.0
2006-10-31 10:40:00,0.66715,0.6672,0.66715,0.6672,106100003.0
2006-10-31 10:41:00,0.66724,0.66727,0.66712,0.66727,104600000.0
2006-10-31 10:42:00,0.66723,0.6673,0.66718,0.66725,233300005.0
2006-10-31 10:43:00,0.66733,0.66733,0.66724,0.66733,175700002.0
2006-10-31 10:44:00,0.66734,0.66737,0.66726,0.66726,128600000.0
2006-10-31 10:45:00,0.66722,0.66725,0.66716,0.66723,158599999.0
2006-10-31 10:46:00,0.66719,0.66725,0.66719,0.66725,123500000.0
2006-10-31 10:47:00,0.66724,0.66729,0.66723,0.66725,187099999.0
2006-10-31 10:48:00,0.66729,0.6673,0.66729,0.6673,37500000.0
2006-10-31 10:49:00,0.66731,0.66732,0.66722,0.66732,160700001.0
2006-10-31 10:50:00,0.66725,0.66732,0.66717,0.66731,136199999.0
2006-10-31 10:51:00,0.66735,0.66735,0.66729,0.66729,136400005.0
2006-10-31 10:52:00,0.66726,0.66738,0.66725,0.66738,187999999.0
2006-10-31 10:53:00,0.66736,0.66743,0.66735,0.66741,52600001.0
2006-10-31 10:54:00,0.66745,0.66747,0.6674,0.6674,153500002.0
2006-10-31 10:55:00,0.66738,0.6675,0.66738,0.6675,86700001.0
2006-10-31 10:56:00,0.66744,0.66745,0.66733,0.66743,171600003.0
2006-10-31 10:57:00,0.66736,0.6675,0.66736,0.66745,83300002.0
2006-10-31 10:58:00,0.66749,0.66754,0.66749,0.66754,55299999.0
2006-10-31 10:59:00,0.66747,0.66752,0.66744,0.66749,180499999.0
2006-10-31 11:00:00,0.66752,0.66752,0.6675,0.66751,63299997.0
2006-10-31 11:01:00,0.66754,0.66755,0.66746,0.66755,219600000.0
2006-10-31 11:02:00,0.6675,0.66756,0.66746,0.66751,175000000.0
2006-10-31 11:03:00,0.66757,0.66758,0.66756,0.66756,70299997.0
2006-10-31 11:04:00,0.66759,0.66762,0.66755,0.6676,106999999.0
2006-10-31 11:05:00,0.66756,0.66762,0.66753,0.66753,186000003.0
2006-10-31 11:06:00,0.66754,0.66754,0.66746,0.66746,59900000.0
2006-10-31 11:07:00,0.66745,0.66755,0.66745,0.66748,129300002.0
2006-10-31 11:08:00,0.66752,0.66753,0.66743,0.66753,91899999.0
2006-10-31 11:09:00,0.66753,0.66753,0.66748,0.66749,121499997.0
2006-10-31 11:10:00,0.66748,0.6675,0.66742,0.66742,216099995.0
2006-10-31 11:11:00,0.66743,0.66743,0.66736,0.66736,130599996.0
2006-10-31 11:12:00,0.66741,0.66743,0.66739,0.6674,200499997.0
2006-10-31 11:13:00,0.66739,0.66744,0.66735,0.6674,187299996.0
2006-10-31 11:14:00,0.66739,0.66743,0.66734,0.66737,199399995.0
2006-10-31 11:15:00,0.66745,0.66745,0.66735,0.66743,167000004.0
2006-10-31 11:16:00,0.66743,0.66743,0.66731,0.66743,168200001.0
2006-10-31 11:17:00,0.66745,0.66745,0.6674,0.66743,104000002.0
2006-10-31 11:18:00,0.6675,0.66763,0.6675,0.66763,99599998.0
2006-10-31 11:19:00,0.66765,0.66765,0.66753,0.66756,246999997.0
2006-10-31 11:20:00,0.6675,0.66751,0.66742,0.66742,59800000.0
2006-10-31 11:21:00,0.66749,0.66754,0.66748,0.66754,112800001.0
2006-10-31 11:22:00,0.66755,0.66758,0.66752,0.66752,136399999.0
2006-10-31 11:23:00,0.66756,0.66756,0.66749,0.66752,182099998.0
2006-10-31 11:24:00,0.66753,0.66755,0.66748,0.66753,62300001.0
2006-10-31 11:25:00,0.66753,0.66756,0.66753,0.66754,69400002.0
2006-10-31 11:26:00,0.66752,0.66754,0.6675,0.66754,93800002.0
2006-10-31 11:27:00,0.66753,0.66753,0.66744,0.66751,138999998.0
2006-10-31 11:28:00,0.66752,0.66754,0.66748,0.66748,191799998.0
2006-10-31 11:29:00,0.66753,0.6676,0.66753,0.6676,117199998.0
2006-10-31 11:30:00,0.66765,0.66765,0.66754,0.66763,119100004.0
2006-10-31 11:31:00,0.66757,0.66762,0.66752,0.66752,114900000.0
2006-10-31 11:32:00,0.66753,0.66753,0.66745,0.66751,118600001.0
2006-10-31 11:33:00,0.66752,0.66756,0.66748,0.66752,251000004.0
2006-10-31 11:34:00,0.66755,0.66758,0.6675,0.66752,171800002.0
2006-10-31 11:35:00,0.66759,0.66767,0.66759,0.66766,12600000.0
2006-10-31 11:36:00,0.66765,0.66771,0.66757,0.66757,249499998.0
2006-10-31 11:37:00,0.66761,0.66763,0.66756,0.66756,72700002.0
2006-10-31 11:38:00,0.66758,0.66764,0.66758,0.66759,172400004.0
2006-10-31 11:39:00,0.66759,0.66763,0.66757,0.66761,76499999.0
2006-10-31 11:40:00,0.66762,0.66762,0.66755,0.66757,211100001.0
2006-10-31 11:41:00,0.66759,0.66769,0.66758,0.66762,215800000.0
2006-10-31 11:42:00,0.66759,0.66765,0.66758,0.66765,30000000.0
2006-10-31 11:43:00,0.66766,0.6677,0.66763,0.6677,67800000.0
2006-10-31 11:44:00,0.66769,0.66769,0.66757,0.66761,113600000.0
2006-10-31 11:45:00,0.66763,0.66768,0.66761,0.66763,237699996.0
2006-10-31 11:46:00,0.66759,0.66768,0.66759,0.66761,193399997.0
2006-10-31 11:47:00,0.66767,0.66767,0.66758,0.66766,78200000.0
2006-10-31 11:48:00,0.66762,0.66765,0.6676,0.66765,173100001.0
2006-10-31 11:49:00,0.66761,0.66763,0.66749,0.66763,144300000.0
2006-10-31 11:50:00,0.66753,0.66759,0.66752,0.66759,91800001.0
2006-10-31 11:51:00,0.66758,0.66758,0.6675,0.6675,189299997.0
2006-10-31 11:52:00,0.66756,0.66761,0.66756,0.66761,4700000.0
2006-10-31 11:53:00,0.66762,0.66768,0.66759,0.66768,133199998.0
2006-10-31 11:54:00,0.66763,0.66771,0.66763,0.66771,112600002.0
2006-10-31 11:55:00,0.66781,0.66787,0.66776,0.6678,111499999.0
2006-10-31 11:56:00,0.6678,0.66784,0.66779,0.66784,109500000.0
2006-10-31 11:57:00,0.66785,0.66785,0.66777,0.66785,82799997.0
2006-10-31 11:58:00,0.66785,0.66785,0.66777,0.6678,162800003.0
2006-10-31 11:59:00,0.66784,0.66784,0.66772,0.66777,144300000.0
2006-10-31 12:00:00,0.66769,0.66771,0.66765,0.66771,171700002.0
2006-10-31 12:01:00,0.66776,0.66776,0.66763,0.66764,159099997.0
2006-10-31 12:02:00,0.66772,0.66772,0.66761,0.66772,167400001.0
2006-10-31 12:03:00,0.66771,0.66771,0.66762,0.66765,158300003.0
2006-10-31 12:04:00,0.66768,0.66768,0.66757,0.66765,93499997.0
2006-10-31 12:05:00,0.66762,0.66766,0.6676,0.66766,90900001.0
2006-10-31 12:06:00,0.66768,0.66773,0.66768,0.66773,120200000.0
2006-10-31 12:07:00,0.66772,0.66772,0.6676,0.66765,162000006.0
2006-10-31 12:08:00,0.6677,0.6677,0.66763,0.66769,152099999.0
2006-10-31 12:09:00,0.66769,0.66771,0.66762,0.66762,266599998.0
2006-10-31 12:10:00,0.66765,0.66768,0.66764,0.66766,137700003.0
2006-10-31 12:11:00,0.66763,0.66765,0.6676,0.66764,88499999.0
2006-10-31 12:12:00,0.66764,0.66767,0.6676,0.66765,161899998.0
2006-10-31 12:13:00,0.66764,0.6677,0.66764,0.6677,67699999.0
2006-10-31 12:14:00,0.66773,0.66773,0.66767,0.66769,47999999.0
2006-10-31 12:15:00,0.66766,0.66767,0.66761,0.66761,51600002.0
2006-10-31 12:16:00,0.6677,0.66775,0.66759,0.66775,136700001.0
2006-10-31 12:17:00,0.66775,0.66775,0.66761,0.66768,99100000.0
2006-10-31 12:18:00,0.66775,0.66775,0.6677,0.66771,95800003.0
2006-10-31 12:19:00,0.66773,0.66777,0.6677,0.66771,92500002.0
2006-10-31 12:20:00,0.6678,0.66783,0.66776,0.66781,155800004.0
2006-10-31 12:21:00,0.66781,0.66783,0.66774,0.66774,282200003.0
2006-10-31 12:22:00,0.66768,0.66772,0.66767,0.66767,61399998.0
2006-10-31 12:23:00,0.66764,0.66766,0.6676,0.66762,152999998.0
2006-10-31 12:24:00,0.66766,0.66769,0.66763,0.66765,114899998.0
2006-10-31 12:25:00,0.66763,0.66763,0.66759,0.66763,116799998.0
2006-10-31 12:26:00,0.66765,0.66769,0.66765,0.66767,140600003.0
2006-10-31 12:27:00,0.66768,0.66774,0.66767,0.66767,188300001.0
2006-10-31 12:28:00,0.66766,0.66771,0.66766,0.66767,146999995.0
2006-10-31 12:29:00,0.66768,0.66773,0.66768,0.66773,119699997.0
2006-10-31 12:30:00,0.66775,0.66781,0.66775,0.66777,85399998.0
2006-10-31 12:31:00,0.66776,0.66804,0.66776,0.66804,171000004.0
2006-10-31 12:32:00,0.66807,0.6681,0.66806,0.66808,100400000.0
2006-10-31 12:33:00,0.66811,0.66822,0.6681,0.66822,104099997.0
2006-10-31 12:34:00,0.66818,0.66819,0.66817,0.66817,93700000.0
2006-10-31 12:35:00,0.66819,0.66822,0.66815,0.66817,208100001.0
2006-10-31 12:36:00,0.66818,0.6682,0.66814,0.6682,213599999.0
2006-10-31 12:37:00,0.66821,0.66822,0.66815,0.66817,168599999.0
2006-10-31 12:38:00,0.66817,0.66829,0.66817,0.66829,138100000.0
2006-10-31 12:39:00,0.66839,0.66839,0.66833,0.66835,73600000.0
2006-10-31 12:40:00,0.66834,0.66841,0.66833,0.66838,153500001.0
2006-10-31 12:41:00,0.66841,0.66842,0.66834,0.66837,73800000.0
2006-10-31 12:42:00,0.66826,0.6683,0.66819,0.66825,190500003.0
2006-10-31 12:43:00,0.66822,0.66832,0.66818,0.6683,135199999.0
2006-10-31 12:44:00,0.66827,0.66831,0.66825,0.66831,186099999.0
2006-10-31 12:45:00,0.6683,0.6683,0.66822,0.66822,142700002.0
2006-10-31 12:46:00,0.66824,0.66824,0.66814,0.66814,82399998.0
2006-10-31 12:47:00,0.66815,0.66827,0.66815,0.66827,111700002.0
2006-10-31 12:48:00,0.6682,0.66824,0.6682,0.66824,72600002.0
2006-10-31 12:49:00,0.66825,0.66833,0.66825,0.66829,236099999.0
2006-10-31 12:50:00,0.66829,0.66841,0.66829,0.6683,313700006.0
2006-10-31 12:51:00,0.66835,0.66856,0.66835,0.66851,112599999.0
2006-10-31 12:52:00,0.66855,0.66878,0.66855,0.66863,138800002.0
2006-10-31 12:53:00,0.66864,0.66865,0.66852,0.66862,195800004.0
2006-10-31 12:54:00,0.66859,0.66859,0.6685,0.6685,152600001.0
2006-10-31 12:55:00,0.66859,0.66859,0.66858,0.66858,49700001.0
2006-10-31 12:56:00,0.66864,0.66876,0.66864,0.66871,66700002.0
2006-10-31 12:57:00,0.66882,0.66885,0.66882,0.66885,13600000.0
2006-10-31 12:58:00,0.66888,0.66888,0.66872,0.66872,96100002.0
2006-10-31 12:59:00,0.6687,0.6688,0.66864,0.66877,156900000.0
2006-10-31 13:00:00,0.66889,0.6691,0.66889,0.66895,139500001.0
2006-10-31 13:01:00,0.66899,0.66916,0.66899,0.66916,121999999.0
2006-10-31 13:02:00,0.66918,0.66918,0.66897,0.66898,97899997.0
2006-10-31 13:03:00,0.66887,0.66893,0.66887,0.66892,210800000.0
2006-10-31 13:04:00,0.66892,0.66905,0.66892,0.66905,216100000.0
2006-10-31 13:05:00,0.66899,0.66899,0.66896,0.66898,93000002.0
2006-10-31 13:06:00,0.66897,0.66898,0.66888,0.66893,142299997.0
2006-10-31 13:07:00,0.66893,0.66902,0.66892,0.66892,243299999.0
2006-10-31 13:08:00,0.66892,0.66897,0.66891,0.66894,189599996.0
2006-10-31 13:09:00,0.66897,0.66903,0.66896,0.66903,164300004.0
2006-10-31 13:10:00,0.66895,0.669,0.66895,0.669,134500002.0
2006-10-31 13:11:00,0.66901,0.66901,0.6689,0.6689,99800000.0
2006-10-31 13:12:00,0.6689,0.66897,0.6689,0.66895,127899998.0
2006-10-31 13:13:00,0.66892,0.66897,0.66892,0.66892,136499996.0
2006-10-31 13:14:00,0.66892,0.66898,0.66892,0.66895,118999999.0
2006-10-31 13:15:00,0.66889,0.66895,0.66885,0.66893,119200002.0
2006-10-31 13:16:00,0.66892,0.66897,0.66891,0.66896,105500001.0
2006-10-31 13:17:00,0.66904,0.66904,0.66882,0.66885,151099996.0
2006-10-31 13:18:00,0.6688,0.66894,0.6688,0.66893,140400000.0
2006-10-31 13:19:00,0.66886,0.66886,0.66886,0.66886,35100000.0
2006-10-31 13:20:00,0.66873,0.66879,0.66864,0.66864,71400000.0
2006-10-31 13:21:00,0.66863,0.66863,0.66854,0.66856,95199998.0
2006-10-31 13:22:00,0.66855,0.66855,0.66846,0.66855,93900002.0
2006-10-31 13:23:00,0.66847,0.66863,0.66847,0.66863,91900001.0
2006-10-31 13:24:00,0.66863,0.66863,0.6686,0.6686,16600000.0
2006-10-31 13:25:00,0.66857,0.66862,0.66856,0.6686,129500002.0
2006-10-31 13:26:00,0.66863,0.66863,0.66851,0.66863,93000000.0
2006-10-31 13:27:00,0.66855,0.66863,0.66852,0.66863,152499997.0
2006-10-31 13:28:00,0.66857,0.66859,0.66855,0.66859,104300001.0
2006-10-31 13:29:00,0.66864,0.66868,0.66864,0.66865,233600007.0
2006-10-31 13:30:00,0.66868,0.6687,0.66861,0.66866,194900001.0
2006-10-31 13:31:00,0.66866,0.66871,0.66863,0.66868,246599996.0
2006-10-31 13:32:00,0.66872,0.66872,0.66867,0.66868,169400000.0
2006-10-31 13:33:00,0.66864,0.66864,0.66856,0.66856,31200000.0
2006-10-31 13:34:00,0.66863,0.66863,0.66854,0.6686,67700001.0
2006-10-31 13:35:00,0.66859,0.66869,0.66859,0.6686,155600002.0
2006-10-31 13:36:00,0.66869,0.6687,0.66864,0.6687,166399998.0
2006-10-31 13:37:00,0.66866,0.6687,0.66862,0.66866,182300003.0
2006-10-31 13:38:00,0.66864,0.66867,0.66861,0.66861,57399999.0
2006-10-31 13:39:00,0.66859,0.66862,0.66853,0.66861,236899998.0
2006-10-31 13:40:00,0.6686,0.66868,0.6686,0.66867,17600000.0
2006-10-31 13:41:00,0.66861,0.66861,0.66848,0.6685,126500002.0
2006-10-31 13:42:00,0.66856,0.66858,0.66853,0.66853,187500000.0
2006-10-31 13:43:00,0.6685,0.66856,0.66848,0.66848,78900000.0
2006-10-31 13:44:00,0.66852,0.6686,0.66852,0.66853,66400000.0
2006-10-31 13:45:00,0.66851,0.66851,0.66842,0.66842,217400001.0
2006-10-31 13:46:00,0.66834,0.66837,0.6683,0.6683,186799995.0
2006-10-31 13:47:00,0.66828,0.66828,0.66821,0.66825,201700002.0
2006-10-31 13:48:00,0.66823,0.66823,0.66807,0.66815,73700001.0
2006-10-31 13:49:00,0.66824,0.6683,0.6682,0.66824,220299998.0
2006-10-31 13:50:00,0.66821,0.66833,0.66821,0.66825,198499998.0
2006-10-31 13:51:00,0.66822,0.66829,0.66822,0.66822,48000000.0
2006-10-31 13:52:00,0.66823,0.66828,0.66822,0.66822,172299997.0
2006-10-31 13:53:00,0.6683,0.66834,0.66828,0.66834,119799998.0
2006-10-31 13:54:00,0.66834,0.66835,0.66827,0.6683,193100004.0
2006-10-31 13:55:00,0.6683,0.66841,0.6683,0.66838,88399999.0
2006-10-31 13:56:00,0.66833,0.66842,0.6683,0.66842,138699998.0
2006-10-31 13:57:00,0.66837,0.66837,0.66831,0.66837,91700000.0
2006-10-31 13:58:00,0.66841,0.66841,0.66835,0.6684,112799997.0
2006-10-31 13:59:00,0.66843,0.66848,0.66841,0.66841,97600001.0
2006-10-31 14:00:00,0.66851,0.66857,0.66844,0.66857,170099999.0
2006-10-31 14:01:00,0.66856,0.66856,0.6685,0.66853,188599999.0
2006-10-31 14:02:00,0.66857,0.66868,0.66857,0.66868,121799999.0
2006-10-31 14:03:00,0.66862,0.66869,0.6686,0.6686,173200001.0
2006-10-31 14:04:00,0.66863,0.66863,0.66858,0.66863,92200001.0
2006-10-31 14:05:00,0.6686,0.66863,0.6686,0.6686,109999999.0
2006-10-31 14:06:00,0.66863,0.66864,0.66855,0.66863,230900003.0
2006-10-31 14:07:00,0.66859,0.66867,0.66856,0.6686,207500005.0
2006-10-31 14:08:00,0.66863,0.66865,0.6686,0.66865,172399998.0
2006-10-31 14:09:00,0.66861,0.66861,0.66859,0.66859,23000001.0
2006-10-31 14:10:00,0.66859,0.66861,0.66852,0.6686,210099993.0
2006-10-31 14:11:00,0.66855,0.66855,0.66855,0.66855,35000000.0
2006-10-31 14:12:00,0.66861,0.66861,0.66854,0.66854,184700002.0
2006-10-31 14:13:00,0.66858,0.66863,0.66851,0.66863,94400000.0
2006-10-31 14:14:00,0.66863,0.66865,0.6686,0.6686,158099999.0
2006-10-31 14:15:00,0.66861,0.66861,0.66848,0.66855,132400001.0
2006-10-31 14:16:00,0.66856,0.6686,0.66856,0.66858,84699998.0
2006-10-31 14:17:00,0.66858,0.66862,0.66855,0.66861,113199999.0
2006-10-31 14:18:00,0.66863,0.66863,0.66851,0.6686,100599999.0
2006-10-31 14:19:00,0.66856,0.66859,0.66852,0.66859,138099997.0
2006-10-31 14:20:00,0.66855,0.66855,0.66843,0.66855,246599999.0
2006-10-31 14:21:00,0.66855,0.66857,0.66852,0.66855,178299997.0
2006-10-31 14:22:00,0.66855,0.66855,0.66846,0.6685,120100000.0
2006-10-31 14:23:00,0.66852,0.66853,0.66839,0.66853,111900002.0
2006-10-31 14:24:00,0.66861,0.66861,0.66854,0.66856,52499998.0
2006-10-31 14:25:00,0.66856,0.6686,0.66854,0.66854,202000005.0
2006-10-31 14:26:00,0.66854,0.66859,0.66853,0.66853,169900002.0
2006-10-31 14:27:00,0.66854,0.66855,0.66847,0.66853,208000005.0
2006-10-31 14:28:00,0.66853,0.66853,0.66852,0.66852,17600000.0
2006-10-31 14:29:00,0.66852,0.66853,0.66852,0.66853,10400000.0
2006-10-31 14:30:00,0.66852,0.66863,0.66852,0.66856,152600000.0
2006-10-31 14:31:00,0.66852,0.66856,0.66851,0.66853,116800003.0
2006-10-31 14:32:00,0.66855,0.66861,0.66851,0.66853,183999998.0
2006-10-31 14:33:00,0.66852,0.66859,0.66852,0.66853,65099999.0
2006-10-31 14:34:00,0.66861,0.66861,0.66854,0.66856,114099999.0
2006-10-31 14:35:00,0.66859,0.66864,0.66855,0.66855,110900000.0
2006-10-31 14:36:00,0.66858,0.66858,0.66847,0.66852,114100003.0
2006-10-31 14:37:00,0.66855,0.6686,0.66855,0.6686,62100000.0
2006-10-31 14:38:00,0.6686,0.6686,0.66849,0.6686,164999998.0
2006-10-31 14:39:00,0.6686,0.66867,0.6686,0.66862,111699998.0
2006-10-31 14:40:00,0.66863,0.66863,0.66857,0.66858,120900001.0
2006-10-31 14:41:00,0.6686,0.66861,0.66851,0.66851,107100001.0
2006-10-31 14:42:00,0.66852,0.66852,0.66839,0.66845,160600001.0
2006-10-31 14:43:00,0.6683,0.6684,0.6683,0.66837,122100003.0
2006-10-31 14:44:00,0.66834,0.66837,0.6683,0.66835,203799996.0
2006-10-31 14:45:00,0.66834,0.6684,0.66832,0.66833,75600001.0
2006-10-31 14:46:00,0.6684,0.66841,0.66834,0.66838,177400000.0
2006-10-31 14:47:00,0.66835,0.66835,0.66834,0.66834,35000000.0
2006-10-31 14:48:00,0.66832,0.66832,0.66828,0.66828,31400001.0
2006-10-31 14:49:00,0.66823,0.66831,0.6682,0.6683,162500001.0
2006-10-31 14:50:00,0.66832,0.66836,0.66832,0.66836,102000000.0
2006-10-31 14:51:00,0.66831,0.66839,0.66831,0.66835,127799999.0
2006-10-31 14:52:00,0.66837,0.66841,0.66831,0.66838,89300001.0
2006-10-31 14:53:00,0.66838,0.66838,0.66835,0.66836,162900001.0
2006-10-31 14:54:00,0.66832,0.66838,0.66829,0.66829,218999999.0
2006-10-31 14:55:00,0.6683,0.66837,0.66828,0.66837,103800001.0
2006-10-31 14:56:00,0.66832,0.66838,0.66827,0.6683,105399998.0
2006-10-31 14:57:00,0.6683,0.66835,0.6683,0.6683,55599999.0
2006-10-31 14:58:00,0.66833,0.66833,0.66822,0.66825,197099997.0
2006-10-31 14:59:00,0.66819,0.6682,0.66814,0.6682,124500003.0
2006-10-31 15:00:00,0.6682,0.66833,0.66818,0.66833,130999999.0
2006-10-31 15:01:00,0.66834,0.66836,0.6683,0.66835,203200001.0
2006-10-31 15:02:00,0.66835,0.66835,0.66832,0.66832,64700002.0
2006-10-31 15:03:00,0.6683,0.6683,0.6682,0.66821,141500003.0
2006-10-31 15:04:00,0.66815,0.66833,0.66815,0.66833,147499998.0
2006-10-31 15:05:00,0.66834,0.66841,0.6683,0.6684,129200003.0
2006-10-31 15:06:00,0.66838,0.66842,0.66837,0.66837,255900004.0
2006-10-31 15:07:00,0.6684,0.66843,0.66838,0.6684,156400002.0
2006-10-31 15:08:00,0.66842,0.66842,0.66835,0.66835,171499998.0
2006-10-31 15:09:00,0.6684,0.66846,0.66837,0.66837,125600000.0
2006-10-31 15:10:00,0.66841,0.66842,0.66833,0.66835,128900003.0
2006-10-31 15:11:00,0.66842,0.66846,0.66837,0.66846,103500001.0
2006-10-31 15:12:00,0.6684,0.6684,0.66829,0.66837,107600002.0
2006-10-31 15:13:00,0.66838,0.66838,0.6683,0.66832,202299993.0
2006-10-31 15:14:00,0.66834,0.66842,0.66834,0.66835,104600000.0
2006-10-31 15:15:00,0.66833,0.66838,0.66833,0.66836,73200000.0
2006-10-31 15:16:00,0.66832,0.66834,0.66826,0.66828,129500003.0
2006-10-31 15:17:00,0.66826,0.66829,0.66825,0.66826,169400003.0
2006-10-31 15:18:00,0.6682,0.66825,0.6682,0.66825,76499999.0
2006-10-31 15:19:00,0.6682,0.66822,0.6682,0.66822,218200003.0
2006-10-31 15:20:00,0.66822,0.66825,0.66816,0.66819,193000002.0
2006-10-31 15:21:00,0.66819,0.66826,0.66815,0.66826,187099998.0
2006-10-31 15:22:00,0.66825,0.66834,0.66825,0.66832,129399996.0
2006-10-31 15:23:00,0.66825,0.66833,0.66825,0.66833,116299998.0
2006-10-31 15:24:00,0.66834,0.66839,0.66826,0.6683,89500002.0
2006-10-31 15:25:00,0.66829,0.66833,0.66825,0.66833,199300005.0
2006-10-31 15:26:00,0.66826,0.66836,0.66826,0.66835,177999999.0
2006-10-31 15:27:00,0.66837,0.66849,0.66837,0.66845,136599995.0
2006-10-31 15:28:00,0.66846,0.66848,0.66837,0.66845,154899998.0
2006-10-31 15:29:00,0.66854,0.66854,0.66845,0.66845,128499995.0
2006-10-31 15:30:00,0.66847,0.66848,0.66844,0.66844,95199998.0
2006-10-31 15:31:00,0.66843,0.66848,0.66838,0.66846,181900002.0
2006-10-31 15:32:00,0.66847,0.66852,0.66841,0.66843,122100001.0
2006-10-31 15:33:00,0.66846,0.66848,0.66843,0.66843,92299999.0
2006-10-31 15:34:00,0.66848,0.66858,0.66846,0.66855,279999998.0
2006-10-31 15:35:00,0.6686,0.66863,0.66857,0.66857,95300000.0
2006-10-31 15:36:00,0.66861,0.66864,0.66855,0.66864,136500004.0
2006-10-31 15:37:00,0.66861,0.66868,0.66855,0.66855,149299997.0
2006-10-31 15:38:00,0.66862,0.66868,0.66862,0.66862,54499999.0
2006-10-31 15:39:00,0.66864,0.66866,0.66862,0.66863,195300001.0
2006-10-31 15:40:00,0.66861,0.66871,0.6686,0.66871,152400002.0
2006-10-31 15:41:00,0.66866,0.66866,0.6686,0.6686,91300001.0
2006-10-31 15:42:00,0.66863,0.66863,0.66852,0.66854,133199997.0
2006-10-31 15:43:00,0.66852,0.66861,0.66851,0.66861,142100002.0
2006-10-31 15:44:00,0.66863,0.66863,0.66854,0.66862,64900000.0
2006-10-31 15:45:00,0.66861,0.66861,0.66858,0.66861,131000000.0
2006-10-31 15:46:00,0.66864,0.66864,0.66853,0.66857,120100002.0
2006-10-31 15:47:00,0.66862,0.66867,0.6686,0.6686,171200000.0
2006-10-31 15:48:00,0.66864,0.66872,0.66864,0.66867,157599997.0
2006-10-31 15:49:00,0.66869,0.66876,0.66865,0.66865,78900001.0
2006-10-31 15:50:00,0.6686,0.66868,0.6686,0.66865,245699997.0
2006-10-31 15:51:00,0.66865,0.66867,0.66861,0.66866,149900001.0
2006-10-31 15:52:00,0.66867,0.6687,0.66866,0.66866,143699998.0
2006-10-31 15:53:00,0.66862,0.66869,0.66862,0.66869,50399999.0
2006-10-31 15:54:00,0.66869,0.66875,0.66865,0.66871,104999999.0
2006-10-31 15:55:00,0.66869,0.6687,0.66865,0.66865,118099998.0
2006-10-31 15:56:00,0.66867,0.66867,0.66863,0.66864,42100000.0
2006-10-31 15:57:00,0.66864,0.66869,0.66862,0.66865,116100001.0
2006-10-31 15:58:00,0.66866,0.66868,0.66866,0.66868,33500000.0
2006-10-31 15:59:00,0.66866,0.66869,0.66862,0.66869,86600001.0
2006-10-31 16:00:00,0.66868,0.66873,0.66866,0.66872,204699998.0
2006-10-31 16:01:00,0.66873,0.66873,0.66867,0.66867,106999995.0
2006-10-31 16:02:00,0.66866,0.66868,0.66865,0.66866,121200001.0
2006-10-31 16:03:00,0.66858,0.66873,0.66858,0.66866,249100002.0
2006-10-31 16:04:00,0.66862,0.66872,0.66862,0.66866,145000003.0
2006-10-31 16:05:00,0.6686,0.66866,0.66857,0.66861,123900002.0
2006-10-31 16:06:00,0.66862,0.66865,0.6686,0.66865,159999997.0
2006-10-31 16:07:00,0.66863,0.66865,0.66856,0.66865,138900003.0
2006-10-31 16:08:00,0.66866,0.6687,0.66862,0.66864,237100001.0
2006-10-31 16:09:00,0.66866,0.66868,0.66863,0.66863,115900001.0
2006-10-31 16:10:00,0.66861,0.66864,0.66861,0.66864,143899998.0
2006-10-31 16:11:00,0.66863,0.66867,0.66861,0.66863,183200002.0
2006-10-31 16:12:00,0.66865,0.66867,0.66862,0.66863,134500001.0
2006-10-31 16:13:00,0.66863,0.66867,0.6686,0.66865,199100003.0
2006-10-31 16:14:00,0.66863,0.66863,0.66853,0.66861,176500003.0
2006-10-31 16:15:00,0.66863,0.66863,0.66863,0.66863,57600001.0
2006-10-31 16:16:00,0.66861,0.66861,0.66856,0.66857,124300004.0
2006-10-31 16:17:00,0.66855,0.66861,0.66855,0.66861,37500001.0
2006-10-31 16:18:00,0.66859,0.66859,0.66856,0.66856,39000000.0
2006-10-31 16:19:00,0.6685,0.66857,0.66848,0.66857,110000000.0
2006-10-31 16:20:00,0.66857,0.66863,0.66857,0.66863,66100001.0
2006-10-31 16:21:00,0.66863,0.66863,0.66851,0.66851,91700000.0
2006-10-31 16:22:00,0.66853,0.66853,0.66849,0.66849,96900001.0
2006-10-31 16:23:00,0.66857,0.6686,0.66857,0.66858,62999999.0
2006-10-31 16:24:00,0.66857,0.66863,0.66854,0.66861,246100001.0
2006-10-31 16:25:00,0.66861,0.66865,0.66856,0.66865,77200000.0
2006-10-31 16:26:00,0.66868,0.66868,0.66858,0.66862,151300003.0
2006-10-31 16:27:00,0.66865,0.66867,0.66862,0.66862,156499999.0
2006-10-31 16:28:00,0.66862,0.66863,0.66855,0.66863,139700002.0
2006-10-31 16:29:00,0.66863,0.66863,0.66857,0.66863,56200001.0
2006-10-31 16:30:00,0.6686,0.66864,0.66858,0.66864,118000002.0
2006-10-31 16:31:00,0.66862,0.66866,0.66862,0.66862,75100001.0
2006-10-31 16:32:00,0.66863,0.66863,0.66848,0.66858,170800001.0
2006-10-31 16:33:00,0.66856,0.66863,0.66851,0.66861,219800000.0
2006-10-31 16:34:00,0.66863,0.66863,0.66857,0.66858,100500001.0
2006-10-31 16:35:00,0.66863,0.66863,0.66854,0.6686,114299999.0
2006-10-31 16:36:00,0.6686,0.66866,0.6686,0.66861,113500001.0
2006-10-31 16:37:00,0.66862,0.66867,0.66862,0.66862,120899999.0
2006-10-31 16:38:00,0.66866,0.6687,0.66864,0.66864,123000002.0
2006-10-31 16:39:00,0.66863,0.66869,0.66863,0.66869,58899998.0
2006-10-31 16:40:00,0.66867,0.66872,0.66867,0.66872,33000001.0
2006-10-31 16:41:00,0.66869,0.66873,0.66866,0.66873,155299997.0
2006-10-31 16:42:00,0.66871,0.66875,0.66867,0.66875,114899999.0
2006-10-31 16:43:00,0.6687,0.66873,0.66865,0.66867,92000000.0
2006-10-31 16:44:00,0.66861,0.66868,0.66861,0.66863,117299998.0
2006-10-31 16:45:00,0.66858,0.66858,0.66855,0.66858,149300001.0
2006-10-31 16:46:00,0.66859,0.66863,0.66851,0.66863,194500001.0
2006-10-31 16:47:00,0.66862,0.66868,0.6686,0.66863,219499997.0
2006-10-31 16:48:00,0.66865,0.66871,0.66862,0.66862,233999998.0
2006-10-31 16:49:00,0.6686,0.66865,0.66859,0.66865,163299996.0
2006-10-31 16:50:00,0.66861,0.66861,0.66852,0.66852,104899999.0
2006-10-31 16:51:00,0.66859,0.66859,0.66859,0.66859,45900002.0
2006-10-31 16:52:00,0.66862,0.66864,0.66855,0.66861,108700001.0
2006-10-31 16:53:00,0.66863,0.66863,0.66855,0.66857,137800000.0
2006-10-31 16:54:00,0.66858,0.66859,0.66851,0.66854,224400005.0
2006-10-31 16:55:00,0.66856,0.66863,0.66852,0.66863,82800001.0
2006-10-31 16:56:00,0.66857,0.66861,0.66854,0.66861,130499996.0
2006-10-31 16:57:00,0.66867,0.66876,0.66867,0.66876,110399999.0
2006-10-31 16:58:00,0.66878,0.6689,0.66878,0.6689,101300001.0
2006-10-31 16:59:00,0.66882,0.66889,0.66878,0.66888,170499997.0
2006-10-31 17:00:00,0.66882,0.66882,0.6687,0.6687,102900000.0
2006-10-31 17:01:00,0.66874,0.66896,0.66874,0.66896,151500003.0
2006-10-31 17:02:00,0.66893,0.66895,0.66887,0.66892,97000001.0
2006-10-31 17:03:00,0.66897,0.66908,0.66897,0.66905,173300002.0
2006-10-31 17:04:00,0.66913,0.66913,0.66902,0.66902,84300000.0
2006-10-31 17:05:00,0.66903,0.6692,0.66903,0.66918,242500000.0
2006-10-31 17:06:00,0.66924,0.66935,0.66924,0.66931,125899999.0
2006-10-31 17:07:00,0.66934,0.66966,0.66934,0.66966,340999996.0
2006-10-31 17:08:00,0.66972,0.66978,0.66961,0.66971,280000002.0
2006-10-31 17:09:00,0.66968,0.66968,0.66947,0.66951,176100002.0
2006-10-31 17:10:00,0.66961,0.66965,0.66953,0.66965,158400001.0
2006-10-31 17:11:00,0.66958,0.66958,0.66942,0.66948,134200001.0
2006-10-31 17:12:00,0.66944,0.66944,0.66941,0.66941,41599999.0
2006-10-31 17:13:00,0.66933,0.66935,0.6692,0.66932,55399999.0
2006-10-31 17:14:00,0.66927,0.66927,0.66914,0.6692,59299999.0
2006-10-31 17:15:00,0.66917,0.66927,0.66914,0.66927,176299998.0
2006-10-31 17:16:00,0.66926,0.66933,0.66919,0.66933,214200001.0
2006-10-31 17:17:00,0.66935,0.66944,0.66935,0.66941,132499997.0
2006-10-31 17:18:00,0.66951,0.66953,0.66948,0.66951,100199999.0
2006-10-31 17:19:00,0.66952,0.66952,0.66937,0.66937,125599999.0
2006-10-31 17:20:00,0.66949,0.66953,0.66946,0.66946,117599996.0
2006-10-31 17:21:00,0.66947,0.66947,0.66935,0.66939,166599999.0
2006-10-31 17:22:00,0.66944,0.66946,0.66938,0.66943,92900000.0
2006-10-31 17:23:00,0.66945,0.66957,0.66945,0.66946,202499997.0
2006-10-31 17:24:00,0.6695,0.66952,0.66946,0.66951,175500003.0
2006-10-31 17:25:00,0.66953,0.66963,0.66953,0.66957,101099998.0
2006-10-31 17:26:00,0.66966,0.66971,0.66955,0.66955,85200000.0
2006-10-31 17:27:00,0.66955,0.66971,0.66955,0.66962,92100002.0
2006-10-31 17:28:00,0.66965,0.66971,0.6696,0.66971,71999999.0
2006-10-31 17:29:00,0.66968,0.66968,0.66958,0.66965,173499998.0
2006-10-31 17:30:00,0.66969,0.66984,0.66969,0.66977,142200005.0
2006-10-31 17:31:00,0.66981,0.66981,0.66967,0.66967,93500003.0
2006-10-31 17:32:00,0.66958,0.66958,0.66936,0.66936,141100000.0
2006-10-31 17:33:00,0.66933,0.66933,0.66917,0.66919,69400001.0
2006-10-31 17:34:00,0.66921,0.66926,0.66915,0.66915,185100006.0
2006-10-31 17:35:00,0.66919,0.66925,0.66916,0.66925,165200002.0
2006-10-31 17:36:00,0.66928,0.66928,0.66915,0.66915,52000000.0
2006-10-31 17:37:00,0.66915,0.66918,0.66913,0.66913,186700000.0
2006-10-31 17:38:00,0.66913,0.66914,0.66904,0.66908,155800000.0
2006-10-31 17:39:00,0.66913,0.66917,0.66909,0.66909,120900003.0
2006-10-31 17:40:00,0.669,0.66909,0.669,0.66907,140700001.0
2006-10-31 17:41:00,0.66907,0.66917,0.66907,0.66917,168999998.0
2006-10-31 17:42:00,0.66912,0.66912,0.66904,0.66904,180100002.0
2006-10-31 17:43:00,0.66908,0.66908,0.66901,0.66905,78100000.0
2006-10-31 17:44:00,0.66903,0.66903,0.66894,0.66902,87699999.0
2006-10-31 17:45:00,0.66896,0.66896,0.66885,0.66892,118400001.0
2006-10-31 17:46:00,0.6689,0.66894,0.66887,0.66889,196199997.0
2006-10-31 17:47:00,0.66888,0.66893,0.66887,0.66893,147699999.0
2006-10-31 17:48:00,0.66895,0.66904,0.66895,0.66904,145300002.0
2006-10-31 17:49:00,0.66907,0.66909,0.66906,0.66906,92299998.0
2006-10-31 17:50:00,0.66897,0.66905,0.66891,0.669,69800000.0
2006-10-31 17:51:00,0.6691,0.6691,0.66905,0.66906,67299999.0
2006-10-31 17:52:00,0.66905,0.66905,0.66898,0.669,275599996.0
2006-10-31 17:53:00,0.66902,0.6691,0.66899,0.66908,245699998.0
2006-10-31 17:54:00,0.66908,0.66908,0.66901,0.66908,377999996.0
2006-10-31 17:55:00,0.66903,0.66903,0.66896,0.66898,117299998.0
2006-10-31 17:56:00,0.66897,0.66901,0.66895,0.669,160200001.0
2006-10-31 17:57:00,0.66902,0.66911,0.66896,0.66896,247300000.0
2006-10-31 17:58:00,0.66902,0.66912,0.66892,0.66912,124399998.0
2006-10-31 17:59:00,0.66921,0.66921,0.66911,0.66912,133099999.0
2006-10-31 18:00:00,0.6691,0.66913,0.669,0.66913,166699999.0
2006-10-31 18:01:00,0.66915,0.66917,0.66907,0.66912,1221499995.0
2006-10-31 18:02:00,0.66917,0.66929,0.66917,0.66925,1413199993.0
2006-10-31 18:03:00,0.66918,0.66924,0.66909,0.66915,1806199991.0
2006-10-31 18:04:00,0.66913,0.66919,0.66909,0.66913,844400003.0
2006-10-31 18:05:00,0.66913,0.66913,0.66904,0.66908,1303700007.0
2006-10-31 18:06:00,0.66908,0.6691,0.669,0.66903,1463500003.0
2006-10-31 18:07:00,0.669,0.669,0.6689,0.6689,915000012.0
2006-10-31 18:08:00,0.6688,0.6689,0.6688,0.6689,915000012.0
2006-10-31 18:09:00,0.66912,0.66914,0.66906,0.66913,915000012.0
2006-10-31 18:10:00,0.66917,0.66925,0.66913,0.66915,1043900004.0
2006-10-31 18:11:00,0.66912,0.66927,0.66912,0.66927,1183299998.0
2006-10-31 18:12:00,0.66923,0.66928,0.66914,0.66918,891499997.0
2006-10-31 18:13:00,0.66919,0.66919,0.66906,0.66906,894900001.0
2006-10-31 18:14:00,0.66911,0.66918,0.66901,0.66914,1693299996.0
2006-10-31 18:15:00,0.66919,0.66922,0.66914,0.66917,1891699990.0
2006-10-31 18:16:00,0.66919,0.66919,0.66907,0.66908,1178900006.0
2006-10-31 18:17:00,0.66909,0.66922,0.66909,0.66921,759199996.0
2006-10-31 18:18:00,0.66923,0.66924,0.66917,0.66924,1112600001.0
2006-10-31 18:19:00,0.66924,0.66924,0.66913,0.66913,654699997.0
2006-10-31 18:20:00,0.66913,0.66917,0.66905,0.66917,781099999.0
2006-10-31 18:21:00,0.6691,0.66917,0.66907,0.6691,944699999.0
2006-10-31 18:22:00,0.66916,0.66922,0.66914,0.66916,954000000.0
2006-10-31 18:23:00,0.66912,0.66921,0.66911,0.66918,1268599997.0
2006-10-31 18:24:00,0.66914,0.66921,0.66911,0.66912,1048699997.0
2006-10-31 18:25:00,0.66911,0.6692,0.66906,0.66911,822900002.0
2006-10-31 18:26:00,0.66914,0.66914,0.66903,0.66913,1159299991.0
2006-10-31 18:27:00,0.66912,0.66912,0.66903,0.66911,811200011.0
2006-10-31 18:28:00,0.66911,0.66912,0.66902,0.66912,541500006.0
2006-10-31 18:29:00,0.66914,0.66915,0.66905,0.66912,932499998.0
2006-10-31 18:30:00,0.66916,0.66916,0.66903,0.66906,818500003.0
2006-10-31 18:31:00,0.66904,0.66921,0.66904,0.66916,505899994.0
2006-10-31 18:32:00,0.66923,0.66927,0.6692,0.66923,643399995.0
2006-10-31 18:33:00,0.66929,0.66939,0.66928,0.66935,954000000.0
2006-10-31 18:34:00,0.66931,0.66937,0.66924,0.66933,1166100009.0
2006-10-31 18:35:00,0.66936,0.66941,0.6693,0.66938,574700000.0
2006-10-31 18:36:00,0.66935,0.66942,0.66934,0.66937,237899998.0
2006-10-31 18:37:00,0.66931,0.66931,0.66918,0.6693,256400002.0
2006-10-31 18:38:00,0.66927,0.66931,0.66922,0.66927,287499998.0
2006-10-31 18:39:00,0.6693,0.6693,0.66923,0.66923,498800001.0
2006-10-31 18:40:00,0.66926,0.66927,0.66922,0.66922,293699997.0
2006-10-31 18:41:00,0.66922,0.66929,0.66916,0.66918,672299996.0
2006-10-31 18:42:00,0.66913,0.66919,0.66911,0.66919,503100006.0
2006-10-31 18:43:00,0.66913,0.66919,0.66909,0.66913,365900005.0
2006-10-31 18:44:00,0.66915,0.66921,0.66908,0.66916,534099996.0
2006-10-31 18:45:00,0.66917,0.66919,0.66906,0.6691,475900005.0
2006-10-31 18:46:00,0.66919,0.66922,0.66913,0.66913,137399998.0
2006-10-31 18:47:00,0.66916,0.66916,0.66909,0.6691,209299999.0
2006-10-31 18:48:00,0.66908,0.66917,0.66905,0.66917,323799998.0
2006-10-31 18:49:00,0.66916,0.66924,0.66913,0.66917,235799995.0
2006-10-31 18:50:00,0.66912,0.66926,0.66911,0.66926,167600001.0
2006-10-31 18:51:00,0.66926,0.66926,0.66912,0.66912,562099997.0
2006-10-31 18:52:00,0.66912,0.66915,0.66904,0.6691,348599997.0
2006-10-31 18:53:00,0.66907,0.66907,0.66898,0.669,651799995.0
2006-10-31 18:54:00,0.66908,0.66912,0.66906,0.66907,262499999.0
2006-10-31 18:55:00,0.66902,0.66909,0.66899,0.66906,542300002.0
2006-10-31 18:56:00,0.66906,0.66923,0.66906,0.66918,459399993.0
2006-10-31 18:57:00,0.66924,0.66924,0.66919,0.66923,315500000.0
2006-10-31 18:58:00,0.6692,0.66926,0.66919,0.66922,1011200012.0
2006-10-31 18:59:00,0.6692,0.66927,0.6692,0.6692,647699999.0
2006-10-31 19:00:00,0.66915,0.66923,0.66915,0.66923,486799995.0
2006-10-31 19:01:00,0.66924,0.66927,0.66921,0.66925,274300002.0
2006-10-31 19:02:00,0.66926,0.6693,0.66923,0.6693,603999998.0
2006-10-31 19:03:00,0.66927,0.66934,0.66924,0.66927,569200000.0
2006-10-31 19:04:00,0.66931,0.6694,0.66931,0.66931,349900003.0
2006-10-31 19:05:00,0.66927,0.66945,0.66927,0.66945,470300001.0
2006-10-31 19:06:00,0.66938,0.66946,0.66938,0.66941,746400004.0
2006-10-31 19:07:00,0.66945,0.66945,0.66933,0.66933,339399998.0
2006-10-31 19:08:00,0.6694,0.66942,0.66931,0.66931,861099998.0
2006-10-31 19:09:00,0.66931,0.66944,0.66931,0.6694,571699995.0
2006-10-31 19:10:00,0.66936,0.66936,0.66924,0.66933,310500003.0
2006-10-31 19:11:00,0.66931,0.66937,0.66928,0.66937,191100004.0
2006-10-31 19:12:00,0.66933,0.66933,0.6692,0.6692,220900000.0
2006-10-31 19:13:00,0.66922,0.66932,0.66922,0.66931,305000004.0
2006-10-31 19:14:00,0.66935,0.66935,0.66925,0.66928,332699992.0
2006-10-31 19:15:00,0.66928,0.66931,0.6692,0.66929,499699995.0
2006-10-31 19:16:00,0.66934,0.66934,0.66928,0.66929,188700005.0
2006-10-31 19:17:00,0.66928,0.66928,0.66922,0.66925,457300001.0
2006-10-31 19:18:00,0.66923,0.66926,0.66921,0.66923,318100006.0
2006-10-31 19:19:00,0.6692,0.66924,0.66917,0.66924,542100008.0
2006-10-31 19:20:00,0.66922,0.66925,0.66919,0.66922,375299997.0
2006-10-31 19:21:00,0.66922,0.66931,0.66922,0.66931,239000001.0
2006-10-31 19:22:00,0.66933,0.66933,0.6692,0.66922,228200000.0
2006-10-31 19:23:00,0.66922,0.66922,0.66917,0.66917,381500000.0
2006-10-31 19:24:00,0.66914,0.66922,0.66913,0.66919,162599998.0
2006-10-31 19:25:00,0.66916,0.66916,0.66907,0.66907,178900002.0
2006-10-31 19:26:00,0.66911,0.66911,0.66901,0.66902,436999998.0
2006-10-31 19:27:00,0.66904,0.66911,0.66902,0.66907,828300001.0
2006-10-31 19:28:00,0.66901,0.66907,0.66898,0.66907,247700000.0
2006-10-31 19:29:00,0.66905,0.66905,0.669,0.66905,524899999.0
2006-10-31 19:30:00,0.66903,0.66905,0.66898,0.66902,671899993.0
2006-10-31 19:31:00,0.66902,0.66908,0.669,0.66905,738999995.0
2006-10-31 19:32:00,0.66906,0.66906,0.669,0.66902,356600004.0
2006-10-31 19:33:00,0.66897,0.669,0.66889,0.669,286100005.0
2006-10-31 19:34:00,0.66902,0.66904,0.66897,0.66897,372499996.0
2006-10-31 19:35:00,0.66895,0.66898,0.66892,0.66895,518600005.0
2006-10-31 19:36:00,0.66898,0.66898,0.6689,0.66895,464900002.0
2006-10-31 19:37:00,0.66895,0.66903,0.66894,0.66903,280800003.0
2006-10-31 19:38:00,0.66903,0.66903,0.66894,0.66898,308499998.0
2006-10-31 19:39:00,0.669,0.66905,0.669,0.66905,766499995.0
2006-10-31 19:40:00,0.66902,0.66905,0.66893,0.66893,579899992.0
2006-10-31 19:41:00,0.66896,0.66903,0.66895,0.66901,597099995.0
2006-10-31 19:42:00,0.66902,0.66902,0.66895,0.66895,249199998.0
2006-10-31 19:43:00,0.66899,0.66907,0.66899,0.66905,193700000.0
2006-10-31 19:44:00,0.66905,0.66907,0.66897,0.669,293900001.0
2006-10-31 19:45:00,0.66904,0.66904,0.66896,0.66901,324600001.0
2006-10-31 19:46:00,0.66903,0.66904,0.66898,0.66904,87500000.0
2006-10-31 19:47:00,0.66907,0.66913,0.66907,0.66913,103100000.0
2006-10-31 19:48:00,0.66912,0.66915,0.66906,0.66906,148099997.0
2006-10-31 19:49:00,0.66907,0.66907,0.66904,0.66905,265700001.0
2006-10-31 19:50:00,0.66906,0.6691,0.66905,0.6691,483200001.0
2006-10-31 19:51:00,0.6691,0.66914,0.66905,0.6691,371500000.0
2006-10-31 19:52:00,0.66909,0.66909,0.66905,0.66909,256600001.0
2006-10-31 19:53:00,0.6691,0.66912,0.66902,0.66902,166299998.0
2006-10-31 19:54:00,0.669,0.66905,0.66897,0.66905,145999999.0
2006-10-31 19:55:00,0.66907,0.66909,0.66903,0.66909,152500004.0
2006-10-31 19:56:00,0.66909,0.66909,0.66906,0.66906,77800000.0
2006-10-31 19:57:00,0.66905,0.66905,0.669,0.66903,542199998.0
2006-10-31 19:58:00,0.66903,0.66905,0.66902,0.66902,299400006.0
2006-10-31 19:59:00,0.66903,0.66908,0.66903,0.66906,626600004.0
2006-10-31 20:00:00,0.66913,0.66913,0.66906,0.66907,125400000.0
2006-10-31 20:01:00,0.66907,0.66908,0.66905,0.66907,254100000.0
2006-10-31 20:02:00,0.66906,0.66906,0.669,0.66901,153800000.0
2006-10-31 20:03:00,0.66903,0.66904,0.66896,0.66904,217100001.0
2006-10-31 20:04:00,0.66903,0.66903,0.66894,0.66895,164699998.0
2006-10-31 20:05:00,0.66897,0.669,0.66892,0.66895,251900002.0
2006-10-31 20:06:00,0.66894,0.66898,0.66894,0.66895,140500002.0
2006-10-31 20:07:00,0.66893,0.66895,0.66891,0.66895,137299997.0
2006-10-31 20:08:00,0.66894,0.66895,0.66885,0.66886,642000000.0
2006-10-31 20:09:00,0.66889,0.66899,0.66889,0.66895,108400003.0
2006-10-31 20:10:00,0.66894,0.669,0.66891,0.669,158000003.0
2006-10-31 20:11:00,0.66893,0.66903,0.66893,0.66895,296600004.0
2006-10-31 20:12:00,0.66892,0.66902,0.66889,0.66902,855900001.0
2006-10-31 20:13:00,0.66903,0.66906,0.66897,0.66903,297900001.0
2006-10-31 20:14:00,0.66905,0.66905,0.66902,0.66903,341400000.0
2006-10-31 20:15:00,0.66905,0.66911,0.66894,0.66894,725699996.0
2006-10-31 20:16:00,0.66901,0.66901,0.66892,0.66901,444600004.0
2006-10-31 20:17:00,0.669,0.669,0.66894,0.66899,149300001.0
2006-10-31 20:18:00,0.66905,0.66905,0.66902,0.66902,251000000.0
2006-10-31 20:19:00,0.66903,0.66905,0.669,0.669,497199996.0
2006-10-31 20:20:00,0.66903,0.66904,0.66897,0.66903,393499993.0
2006-10-31 20:21:00,0.66902,0.66905,0.66902,0.66905,93400000.0
2006-10-31 20:22:00,0.66902,0.6691,0.66902,0.6691,182199997.0
2006-10-31 20:23:00,0.66909,0.66911,0.66905,0.66905,382499998.0
2006-10-31 20:24:00,0.669,0.66905,0.669,0.669,332899996.0
2006-10-31 20:25:00,0.669,0.66905,0.669,0.66903,471900001.0
2006-10-31 20:26:00,0.66902,0.66907,0.66897,0.66905,915100004.0
2006-10-31 20:27:00,0.66903,0.66909,0.66901,0.66908,368200000.0
2006-10-31 20:28:00,0.66913,0.66914,0.66904,0.6691,458099999.0
2006-10-31 20:29:00,0.66911,0.66911,0.669,0.66902,432800001.0
2006-10-31 20:30:00,0.66904,0.66914,0.66902,0.66912,1961199994.0
2006-10-31 20:31:00,0.66914,0.66914,0.669,0.669,864699995.0
2006-10-31 20:32:00,0.66903,0.66908,0.669,0.66905,1329800000.0
2006-10-31 20:33:00,0.66905,0.66908,0.66905,0.66905,337300000.0
2006-10-31 20:34:00,0.66902,0.66905,0.66902,0.66902,312400002.0
2006-10-31 20:35:00,0.66903,0.66903,0.66892,0.669,331600003.0
2006-10-31 20:36:00,0.66901,0.66902,0.66894,0.669,176499996.0
2006-10-31 20:37:00,0.66902,0.66906,0.66898,0.66902,627200003.0
2006-10-31 20:38:00,0.669,0.6691,0.66899,0.669,867200000.0
2006-10-31 20:39:00,0.66897,0.669,0.66892,0.66898,690900000.0
2006-10-31 20:40:00,0.66894,0.669,0.66894,0.669,465799999.0
2006-10-31 20:41:00,0.66902,0.66902,0.66895,0.669,321999996.0
2006-10-31 20:42:00,0.66902,0.66905,0.66902,0.66905,80700002.0
2006-10-31 20:43:00,0.669,0.66901,0.6689,0.6689,622599997.0
2006-10-31 20:44:00,0.66894,0.66901,0.66892,0.66896,1042199985.0
2006-10-31 20:45:00,0.66892,0.66895,0.6689,0.66892,589800001.0
2006-10-31 20:46:00,0.66897,0.66897,0.6689,0.66892,208100001.0
2006-10-31 20:47:00,0.66891,0.66897,0.66889,0.66892,705800007.0
2006-10-31 20:48:00,0.66892,0.66909,0.66892,0.66902,809099998.0
2006-10-31 20:49:00,0.66907,0.6691,0.66905,0.6691,213099999.0
2006-10-31 20:50:00,0.66909,0.66909,0.66898,0.66903,1474599990.0
2006-10-31 20:51:00,0.669,0.66905,0.669,0.66902,433500001.0
2006-10-31 20:52:00,0.66905,0.6691,0.66903,0.66903,582600009.0
2006-10-31 20:53:00,0.66904,0.66907,0.66894,0.66894,1129999984.0
2006-10-31 20:54:00,0.66895,0.66895,0.66887,0.66895,593200002.0
2006-10-31 20:55:00,0.66894,0.669,0.66888,0.6689,649899995.0
2006-10-31 20:56:00,0.66889,0.66896,0.66882,0.66885,1055399996.0
2006-10-31 20:57:00,0.66882,0.66891,0.66882,0.66885,1152699985.0
2006-10-31 20:58:00,0.66885,0.66893,0.66885,0.66893,424199998.0
2006-10-31 20:59:00,0.66895,0.66898,0.6689,0.6689,1858599993.0
2006-10-31 21:00:00,0.66894,0.66905,0.66892,0.66903,1646999998.0
2006-10-31 21:01:00,0.66905,0.66905,0.66897,0.66904,1079299989.0
2006-10-31 21:02:00,0.66903,0.66903,0.66892,0.66893,474700007.0
2006-10-31 21:03:00,0.66892,0.66898,0.6689,0.66892,779699995.0
2006-10-31 21:04:00,0.66892,0.66892,0.6689,0.66892,547200000.0
2006-10-31 21:05:00,0.66892,0.669,0.6689,0.669,684599998.0
2006-10-31 21:06:00,0.66899,0.669,0.6689,0.66897,667599990.0
2006-10-31 21:07:00,0.66899,0.66903,0.66895,0.66902,235299999.0
2006-10-31 21:08:00,0.66903,0.66905,0.66897,0.66897,156999999.0
2006-10-31 21:09:00,0.66905,0.66908,0.66902,0.66905,442000004.0
2006-10-31 21:10:00,0.66905,0.66905,0.66902,0.66905,124300001.0
2006-10-31 21:11:00,0.66905,0.66905,0.669,0.66905,272999997.0
2006-10-31 21:12:00,0.66902,0.66905,0.66902,0.66905,115800001.0
2006-10-31 21:13:00,0.66905,0.66908,0.66902,0.66902,308400003.0
2006-10-31 21:14:00,0.66903,0.66903,0.66893,0.66895,734699994.0
2006-10-31 21:15:00,0.66893,0.66895,0.66889,0.66891,391800008.0
2006-10-31 21:16:00,0.66888,0.66895,0.66886,0.66895,408799999.0
2006-10-31 21:17:00,0.66898,0.66898,0.66893,0.66898,179500000.0
2006-10-31 21:18:00,0.66893,0.66898,0.66891,0.66898,181699999.0
2006-10-31 21:19:00,0.66893,0.66895,0.6689,0.6689,420400004.0
2006-10-31 21:20:00,0.6689,0.66894,0.66885,0.66892,1223600008.0
2006-10-31 21:21:00,0.66895,0.66895,0.6689,0.6689,425999995.0
2006-10-31 21:22:00,0.6689,0.66895,0.66886,0.6689,689600006.0
2006-10-31 21:23:00,0.66888,0.66889,0.66882,0.66886,130899998.0
2006-10-31 21:24:00,0.66893,0.66893,0.66883,0.66885,148099998.0
2006-10-31 21:25:00,0.66887,0.66893,0.66884,0.66891,314500003.0
2006-10-31 21:26:00,0.66884,0.66897,0.66884,0.66892,233400002.0
2006-10-31 21:27:00,0.66897,0.669,0.66891,0.66895,97299999.0
2006-10-31 21:28:00,0.66897,0.66901,0.66892,0.66895,454100002.0
2006-10-31 21:29:00,0.66893,0.66893,0.66892,0.66892,132900003.0
2006-10-31 21:30:00,0.66888,0.66889,0.66885,0.66885,102900004.0
2006-10-31 21:31:00,0.66882,0.66891,0.6688,0.66891,135700000.0
2006-10-31 21:32:00,0.66893,0.66898,0.66892,0.66895,669799997.0
2006-10-31 21:33:00,0.66895,0.66898,0.66892,0.66892,501799994.0
2006-10-31 21:34:00,0.66892,0.66895,0.66892,0.66892,553499998.0
2006-10-31 21:35:00,0.66895,0.66895,0.6689,0.66893,263699999.0
2006-10-31 21:36:00,0.66893,0.66895,0.6689,0.6689,145799996.0
2006-10-31 21:37:00,0.66895,0.66895,0.66892,0.66895,339499998.0
2006-10-31 21:38:00,0.66894,0.66898,0.66892,0.66895,145100002.0
2006-10-31 21:39:00,0.6689,0.66897,0.6689,0.66897,211599999.0
2006-10-31 21:40:00,0.66889,0.66894,0.66889,0.66892,235400003.0
2006-10-31 21:41:00,0.6689,0.66893,0.66886,0.66893,51500000.0
2006-10-31 21:42:00,0.6689,0.66893,0.66885,0.66893,181499999.0
2006-10-31 21:43:00,0.66892,0.66896,0.66883,0.66885,261399999.0
2006-10-31 21:44:00,0.66888,0.6689,0.66888,0.6689,340399998.0
2006-10-31 21:45:00,0.6689,0.6689,0.6689,0.6689,81600000.0
2006-10-31 21:46:00,0.6689,0.66892,0.66887,0.6689,421899999.0
2006-10-31 21:47:00,0.66891,0.66895,0.66891,0.66895,263599993.0
2006-10-31 21:48:00,0.66893,0.66893,0.66882,0.6689,182000001.0
2006-10-31 21:49:00,0.66885,0.66885,0.66878,0.66885,150900004.0
2006-10-31 21:50:00,0.6688,0.66886,0.66878,0.66885,129199997.0
2006-10-31 21:51:00,0.6689,0.6689,0.66887,0.66888,377099996.0
2006-10-31 21:52:00,0.66883,0.66888,0.66881,0.66881,67000001.0
2006-10-31 21:53:00,0.66886,0.66888,0.66884,0.66888,153299999.0
2006-10-31 21:54:00,0.66886,0.66886,0.66877,0.66882,191800001.0
2006-10-31 21:55:00,0.66883,0.66885,0.6688,0.6688,175500002.0
2006-10-31 21:56:00,0.66883,0.66883,0.6688,0.6688,206900001.0
2006-10-31 21:57:00,0.66884,0.66893,0.66883,0.6689,216499999.0
2006-10-31 21:58:00,0.66889,0.66893,0.66887,0.66893,140499998.0
2006-10-31 21:59:00,0.66895,0.66915,0.66888,0.66915,413300004.0
2006-10-31 22:00:00,0.66904,0.66906,0.66895,0.66906,288799993.0
2006-10-31 22:01:00,0.6691,0.66912,0.66905,0.6691,232500002.0
2006-10-31 22:02:00,0.6691,0.6691,0.66903,0.66905,540199996.0
2006-10-31 22:03:00,0.66906,0.66906,0.66898,0.66903,400499999.0
2006-10-31 22:04:00,0.66901,0.66901,0.66891,0.66901,357400001.0
2006-10-31 22:05:00,0.66899,0.66901,0.66894,0.66894,124599997.0
2006-10-31 22:06:00,0.66893,0.66893,0.66888,0.66888,239800006.0
2006-10-31 22:07:00,0.66885,0.66902,0.66885,0.66902,116900000.0
2006-10-31 22:08:00,0.66899,0.66902,0.6689,0.66899,225200005.0
2006-10-31 22:09:00,0.66901,0.66904,0.66899,0.66904,93300003.0
2006-10-31 22:10:00,0.66904,0.66906,0.66903,0.66903,86700000.0
2006-10-31 22:11:00,0.66904,0.66904,0.669,0.66902,91600002.0
2006-10-31 22:12:00,0.66903,0.66904,0.66899,0.66902,545499999.0
2006-10-31 22:13:00,0.66902,0.66902,0.66898,0.66898,106299999.0
2006-10-31 22:14:00,0.66895,0.66901,0.6689,0.669,50000000.0
2006-10-31 22:15:00,0.66902,0.66902,0.66893,0.669,456700003.0
2006-10-31 22:16:00,0.66902,0.66904,0.66893,0.669,593399998.0
2006-10-31 22:17:00,0.66904,0.66904,0.669,0.669,154800002.0
2006-10-31 22:18:00,0.66904,0.66904,0.66901,0.66901,73600000.0
2006-10-31 22:19:00,0.669,0.669,0.66895,0.66897,204500001.0
2006-10-31 22:20:00,0.66898,0.66898,0.66895,0.66898,79699999.0
2006-10-31 22:21:00,0.66898,0.669,0.66892,0.66892,268000000.0
2006-10-31 22:22:00,0.6689,0.66894,0.66885,0.66885,397199998.0
2006-10-31 22:23:00,0.66885,0.669,0.66885,0.66892,388899998.0
2006-10-31 22:24:00,0.66892,0.66897,0.66883,0.66895,272299998.0
2006-10-31 22:25:00,0.66894,0.66895,0.66886,0.66894,284500003.0
2006-10-31 22:26:00,0.66892,0.66897,0.66892,0.66897,441699998.0
2006-10-31 22:27:00,0.66897,0.66901,0.66897,0.66901,147000001.0
2006-10-31 22:28:00,0.66901,0.66903,0.66895,0.66895,197599999.0
2006-10-31 22:29:00,0.66902,0.66906,0.66899,0.669,357099997.0
2006-10-31 22:30:00,0.66902,0.66906,0.669,0.66905,140599997.0
2006-10-31 22:31:00,0.66905,0.66905,0.66899,0.669,140999999.0
2006-10-31 22:32:00,0.66902,0.66902,0.66898,0.669,217300001.0
2006-10-31 22:33:00,0.669,0.66903,0.66899,0.66903,183900002.0
2006-10-31 22:34:00,0.66903,0.66903,0.669,0.669,419299991.0
2006-10-31 22:35:00,0.669,0.66903,0.66895,0.66903,351900005.0
2006-10-31 22:36:00,0.66905,0.66908,0.66903,0.66905,84900002.0
2006-10-31 22:37:00,0.66904,0.66904,0.66894,0.66898,394800004.0
2006-10-31 22:38:00,0.66902,0.66902,0.66898,0.66898,111500000.0
2006-10-31 22:39:00,0.66897,0.66899,0.66892,0.66893,241500007.0
2006-10-31 22:40:00,0.66892,0.66897,0.66892,0.66893,444299999.0
2006-10-31 22:41:00,0.6689,0.66895,0.66884,0.66894,204599999.0
2006-10-31 22:42:00,0.66886,0.66896,0.66882,0.66882,219999997.0
2006-10-31 22:43:00,0.66888,0.66888,0.66886,0.66886,46200001.0
2006-10-31 22:44:00,0.66887,0.66891,0.66887,0.66888,61299999.0
2006-10-31 22:45:00,0.6689,0.66898,0.6689,0.66895,177199997.0
2006-10-31 22:46:00,0.66893,0.669,0.66893,0.66895,83700000.0
2006-10-31 22:47:00,0.66903,0.66904,0.6689,0.6689,102799997.0
2006-10-31 22:48:00,0.6689,0.66898,0.66888,0.66888,280200002.0
2006-10-31 22:49:00,0.669,0.66903,0.66895,0.66895,86300001.0
2006-10-31 22:50:00,0.66899,0.66901,0.66894,0.66897,192100000.0
2006-10-31 22:51:00,0.66898,0.66898,0.66894,0.66894,58999999.0
2006-10-31 22:52:00,0.66894,0.66896,0.66894,0.66895,184999998.0
2006-10-31 22:53:00,0.66895,0.66903,0.66895,0.66898,123300002.0
2006-10-31 22:54:00,0.66893,0.66898,0.66892,0.66893,169399999.0
2006-10-31 22:55:00,0.66892,0.66894,0.6689,0.66894,85299998.0
2006-10-31 22:56:00,0.66897,0.66897,0.66892,0.66894,96599998.0
2006-10-31 22:57:00,0.66894,0.669,0.6689,0.669,124700003.0
2006-10-31 22:58:00,0.66902,0.66905,0.66895,0.669,473199998.0
2006-10-31 22:59:00,0.66895,0.66895,0.66878,0.66878,184400002.0
2006-10-31 23:00:00,0.66865,0.66898,0.66865,0.66892,195099997.0
2006-10-31 23:01:00,0.66888,0.66898,0.66887,0.66897,42200000.0
2006-10-31 23:02:00,0.669,0.66902,0.66897,0.669,189500001.0
2006-10-31 23:03:00,0.66907,0.66907,0.66905,0.66906,147399997.0
2006-10-31 23:04:00,0.66901,0.66907,0.66898,0.66901,200500000.0
2006-10-31 23:05:00,0.66901,0.66908,0.669,0.66908,167400004.0
2006-10-31 23:06:00,0.6691,0.66914,0.66909,0.66914,129299999.0
2006-10-31 23:07:00,0.6691,0.6691,0.66898,0.66898,59000000.0
2006-10-31 23:08:00,0.669,0.66905,0.669,0.66902,125200002.0
2006-10-31 23:09:00,0.66904,0.66904,0.66897,0.66904,197399997.0
2006-10-31 23:10:00,0.66903,0.66905,0.669,0.66905,92599999.0
2006-10-31 23:11:00,0.6691,0.66911,0.66902,0.66903,232400005.0
2006-10-31 23:12:00,0.66901,0.66908,0.66897,0.66908,102299999.0
2006-10-31 23:13:00,0.66882,0.66904,0.66882,0.66897,71500000.0
2006-10-31 23:14:00,0.66898,0.66898,0.66885,0.6689,133199997.0
2006-10-31 23:15:00,0.66893,0.66898,0.66892,0.66895,155599997.0
2006-10-31 23:16:00,0.66892,0.66895,0.66885,0.66889,220099998.0
2006-10-31 23:17:00,0.66894,0.66898,0.66888,0.66898,153100002.0
2006-10-31 23:18:00,0.6689,0.66897,0.66885,0.66897,127100002.0
2006-10-31 23:19:00,0.66896,0.66896,0.66895,0.66895,40900001.0
2006-10-31 23:20:00,0.66891,0.66893,0.66885,0.66893,208299997.0
2006-10-31 23:21:00,0.66903,0.66903,0.66895,0.66895,102999999.0
2006-10-31 23:22:00,0.66885,0.6689,0.66885,0.6689,60800001.0
2006-10-31 23:23:00,0.66887,0.66895,0.66887,0.66892,118399999.0
2006-10-31 23:24:00,0.66894,0.66894,0.66881,0.66881,50300000.0
2006-10-31 23:25:00,0.66881,0.66889,0.66881,0.66889,99799999.0
2006-10-31 23:26:00,0.66892,0.66895,0.66892,0.66895,80900001.0
2006-10-31 23:27:00,0.66895,0.66899,0.66887,0.66887,212499999.0
2006-10-31 23:28:00,0.66887,0.66898,0.66881,0.66898,127000000.0
2006-10-31 23:29:00,0.66901,0.66902,0.66893,0.66897,116699999.0
2006-10-31 23:30:00,0.66903,0.66908,0.669,0.66903,204200000.0
2006-10-31 23:31:00,0.66902,0.66903,0.66894,0.66903,143899999.0
2006-10-31 23:32:00,0.66905,0.66905,0.66895,0.66897,69099999.0
2006-10-31 23:33:00,0.669,0.66905,0.66897,0.66905,151300001.0
2006-10-31 23:34:00,0.66904,0.66904,0.66893,0.66893,127399999.0
2006-10-31 23:35:00,0.66896,0.66903,0.66895,0.66903,130099998.0
2006-10-31 23:36:00,0.66902,0.66902,0.669,0.669,35099999.0
2006-10-31 23:37:00,0.66903,0.66903,0.66894,0.669,166400000.0
2006-10-31 23:38:00,0.66897,0.66904,0.66897,0.66902,106900002.0
2006-10-31 23:39:00,0.66905,0.66905,0.669,0.66902,243000001.0
2006-10-31 23:40:00,0.66914,0.66919,0.66883,0.66885,110000000.0
2006-10-31 23:41:00,0.66902,0.66902,0.669,0.669,83600001.0
2006-10-31 23:42:00,0.66902,0.66902,0.66902,0.66902,24900000.0
2006-10-31 23:43:00,0.66901,0.66901,0.66891,0.669,158800001.0
2006-10-31 23:44:00,0.669,0.66904,0.66895,0.66904,103499998.0
2006-10-31 23:45:00,0.66902,0.66907,0.66902,0.66903,182600006.0
2006-10-31 23:46:00,0.66905,0.66905,0.66905,0.66905,35900002.0
2006-10-31 23:47:00,0.66898,0.66902,0.66888,0.66888,220399996.0
2006-10-31 23:48:00,0.66905,0.66908,0.66902,0.66902,29800000.0
2006-10-31 23:49:00,0.669,0.66903,0.669,0.66903,20000001.0
2006-10-31 23:50:00,0.669,0.669,0.669,0.669,33500000.0
2006-10-31 23:51:00,0.66902,0.66902,0.66894,0.66899,201099998.0
2006-10-31 23:52:00,0.66898,0.66905,0.66898,0.66902,70100000.0
2006-10-31 23:53:00,0.66895,0.66902,0.66889,0.669,132299999.0
2006-10-31 23:54:00,0.66907,0.66907,0.669,0.669,227199996.0
2006-10-31 23:55:00,0.66902,0.66903,0.66893,0.66903,139000002.0
2006-10-31 23:56:00,0.66902,0.66902,0.66893,0.66897,166300004.0
2006-10-31 23:57:00,0.669,0.66905,0.66896,0.66898,143700000.0
2006-10-31 23:58:00,0.66902,0.66902,0.66873,0.66873,77500000.0
2006-10-31 23:59:00,0.66901,0.66901,0.66894,0.66894,97900000.0
2006-11-01 00:00:00,0.6689,0.66897,0.66888,0.66893,193399998.0
2006-11-01 00:01:00,0.66898,0.66898,0.66887,0.66889,133999999.0
2006-11-01 00:02:00,0.66885,0.66885,0.6688,0.6688,61599998.0
2006-11-01 00:03:00,0.66882,0.66883,0.66882,0.66883,17700000.0
2006-11-01 00:04:00,0.66879,0.66883,0.66877,0.66881,130500002.0
2006-11-01 00:05:00,0.6688,0.66889,0.66877,0.66887,173700000.0
2006-11-01 00:06:00,0.66884,0.66895,0.66884,0.66887,174500000.0
2006-11-01 00:07:00,0.66879,0.66879,0.66865,0.66865,147600002.0
2006-11-01 00:08:00,0.66871,0.66881,0.66871,0.66879,225399996.0
2006-11-01 00:09:00,0.66884,0.66884,0.66877,0.66877,219400001.0
2006-11-01 00:10:00,0.66883,0.66893,0.66883,0.66888,198799996.0
2006-11-01 00:11:00,0.66897,0.66897,0.66892,0.66892,15900000.0
2006-11-01 00:12:00,0.66895,0.66895,0.66895,0.66895,10400000.0
2006-11-01 00:13:00,0.66898,0.66904,0.66898,0.66904,146299999.0
2006-11-01 00:14:00,0.66902,0.66906,0.66902,0.66902,123500000.0
2006-11-01 00:15:00,0.66906,0.66906,0.66897,0.66905,111500000.0
2006-11-01 00:16:00,0.66903,0.66905,0.66902,0.66905,129299997.0
2006-11-01 00:17:00,0.66904,0.6691,0.669,0.66905,149800001.0
2006-11-01 00:18:00,0.66904,0.66904,0.66888,0.66888,127700004.0
2006-11-01 00:19:00,0.66885,0.66895,0.66885,0.66886,117500004.0
2006-11-01 00:20:00,0.66884,0.66897,0.66884,0.66897,104500001.0
2006-11-01 00:21:00,0.66897,0.66907,0.66897,0.66902,224800004.0
2006-11-01 00:22:00,0.66901,0.66908,0.66898,0.66908,148100002.0
2006-11-01 00:23:00,0.66906,0.66911,0.66905,0.66905,149499997.0
2006-11-01 00:24:00,0.66906,0.66908,0.66904,0.66907,182799997.0
2006-11-01 00:25:00,0.66906,0.66907,0.66901,0.66901,42900000.0
2006-11-01 00:26:00,0.66902,0.66904,0.66894,0.66894,222299997.0
2006-11-01 00:27:00,0.66888,0.66894,0.66884,0.66892,112200001.0
2006-11-01 00:28:00,0.66897,0.66905,0.66897,0.66905,94899998.0
2006-11-01 00:29:00,0.66905,0.66905,0.66898,0.66898,110100000.0
2006-11-01 00:30:00,0.66903,0.66903,0.66893,0.66894,114400000.0
2006-11-01 00:31:00,0.66882,0.669,0.66875,0.6689,293000006.0
2006-11-01 00:32:00,0.66898,0.66905,0.66898,0.669,129899999.0
2006-11-01 00:33:00,0.6689,0.66895,0.6689,0.66895,141100003.0
2006-11-01 00:34:00,0.66912,0.66914,0.66887,0.66892,175600001.0
2006-11-01 00:35:00,0.66891,0.66898,0.66891,0.66897,140199997.0
2006-11-01 00:36:00,0.66891,0.66891,0.66889,0.66889,6800000.0
2006-11-01 00:37:00,0.66892,0.66892,0.6689,0.6689,75799998.0
2006-11-01 00:38:00,0.66892,0.66892,0.66892,0.66892,14000000.0
2006-11-01 00:39:00,0.66887,0.66903,0.66883,0.66903,161699999.0
2006-11-01 00:40:00,0.66895,0.66895,0.66888,0.6689,111599998.0
2006-11-01 00:41:00,0.6689,0.66898,0.6689,0.66895,264900008.0
2006-11-01 00:42:00,0.66888,0.66888,0.66886,0.66886,55799999.0
2006-11-01 00:43:00,0.66888,0.66888,0.6687,0.6687,87000003.0
2006-11-01 00:44:00,0.66868,0.66868,0.6686,0.66863,152300002.0
2006-11-01 00:45:00,0.66864,0.66875,0.66864,0.66867,87300002.0
2006-11-01 00:46:00,0.66868,0.66876,0.66865,0.66865,161399998.0
2006-11-01 00:47:00,0.66875,0.66878,0.66872,0.66878,109899999.0
2006-11-01 00:48:00,0.66872,0.66876,0.6687,0.66876,54200001.0
2006-11-01 00:49:00,0.66886,0.66886,0.66873,0.66875,109400000.0
2006-11-01 00:50:00,0.66875,0.66881,0.66871,0.66877,69999999.0
2006-11-01 00:51:00,0.6688,0.66901,0.66862,0.6687,163899999.0
2006-11-01 00:52:00,0.66876,0.66885,0.66874,0.6688,201200006.0
2006-11-01 00:53:00,0.66881,0.66889,0.66881,0.66889,87599999.0
2006-11-01 00:54:00,0.66895,0.66895,0.66892,0.66892,88699999.0
2006-11-01 00:55:00,0.66873,0.66873,0.66868,0.66868,189400006.0
2006-11-01 00:56:00,0.66865,0.6687,0.66862,0.66867,31000000.0
2006-11-01 00:57:00,0.66904,0.66907,0.66861,0.66861,137200000.0
2006-11-01 00:58:00,0.66867,0.66874,0.66867,0.6687,217200004.0
2006-11-01 00:59:00,0.66863,0.66864,0.66863,0.66864,69000000.0
2006-11-01 01:00:00,0.66861,0.66866,0.66861,0.66866,29400000.0
2006-11-01 01:01:00,0.66872,0.66875,0.66861,0.66861,71100001.0
2006-11-01 01:02:00,0.66867,0.66873,0.66867,0.66873,17500001.0
2006-11-01 01:03:00,0.66879,0.6688,0.66867,0.66867,211399999.0
2006-11-01 01:04:00,0.66864,0.66877,0.66858,0.66875,258600001.0
2006-11-01 01:05:00,0.66874,0.66883,0.66873,0.66883,55000002.0
2006-11-01 01:06:00,0.66883,0.66883,0.66877,0.6688,186399998.0
2006-11-01 01:07:00,0.66877,0.66883,0.66872,0.66872,89300003.0
2006-11-01 01:08:00,0.66875,0.66879,0.66874,0.66874,236299997.0
2006-11-01 01:09:00,0.6688,0.6688,0.66873,0.66877,161600000.0
2006-11-01 01:10:00,0.66876,0.66876,0.66866,0.66866,210200001.0
2006-11-01 01:11:00,0.66869,0.6688,0.66869,0.66878,144400004.0
2006-11-01 01:12:00,0.66877,0.66882,0.66872,0.66874,186999996.0
2006-11-01 01:13:00,0.66873,0.6688,0.66873,0.6688,139299995.0
2006-11-01 01:14:00,0.66877,0.66882,0.66872,0.66873,207499999.0
2006-11-01 01:15:00,0.66878,0.66879,0.66875,0.66875,164599999.0
2006-11-01 01:16:00,0.6688,0.66881,0.66877,0.66877,127900002.0
2006-11-01 01:17:00,0.66876,0.66878,0.66875,0.66875,10200000.0
2006-11-01 01:18:00,0.66877,0.66882,0.66875,0.66875,139100002.0
2006-11-01 01:19:00,0.6688,0.66886,0.66876,0.66877,175100002.0
2006-11-01 01:20:00,0.66878,0.66892,0.66878,0.6689,121699998.0
2006-11-01 01:21:00,0.66888,0.66888,0.6688,0.6688,57500000.0
2006-11-01 01:22:00,0.66881,0.66886,0.66876,0.66884,162800003.0
2006-11-01 01:23:00,0.66881,0.66883,0.66875,0.66876,175300000.0
2006-11-01 01:24:00,0.66881,0.66882,0.66879,0.66882,172599998.0
2006-11-01 01:25:00,0.6687,0.66875,0.6685,0.66865,242200002.0
2006-11-01 01:26:00,0.66882,0.66882,0.66874,0.66874,155999995.0
2006-11-01 01:27:00,0.6688,0.6688,0.66875,0.66875,124399998.0
2006-11-01 01:28:00,0.6688,0.6688,0.66871,0.66878,103000002.0
2006-11-01 01:29:00,0.66885,0.66885,0.66881,0.66885,154799997.0
2006-11-01 01:30:00,0.66888,0.66888,0.6687,0.66873,126800001.0
2006-11-01 01:31:00,0.66877,0.6688,0.66877,0.66877,60600002.0
2006-11-01 01:32:00,0.66885,0.66885,0.66883,0.66883,36200000.0
2006-11-01 01:33:00,0.66882,0.66882,0.6688,0.66881,94199999.0
2006-11-01 01:34:00,0.66887,0.66891,0.66886,0.66891,125599999.0
2006-11-01 01:35:00,0.66886,0.66888,0.6688,0.6688,68100001.0
2006-11-01 01:36:00,0.66885,0.66891,0.66885,0.66889,65400000.0
2006-11-01 01:37:00,0.66894,0.66894,0.66885,0.66886,103299999.0
2006-11-01 01:38:00,0.66884,0.66892,0.66884,0.66891,88300001.0
2006-11-01 01:39:00,0.66891,0.66903,0.66882,0.66903,138800000.0
2006-11-01 01:40:00,0.66898,0.66904,0.66894,0.66895,244199999.0
2006-11-01 01:41:00,0.66894,0.669,0.66893,0.66893,140099999.0
2006-11-01 01:42:00,0.6689,0.66891,0.66884,0.66884,120600001.0
2006-11-01 01:43:00,0.66895,0.66895,0.66893,0.66893,39900002.0
2006-11-01 01:44:00,0.66893,0.66893,0.66884,0.6689,86000001.0
2006-11-01 01:45:00,0.66898,0.66902,0.66897,0.66897,156499996.0
2006-11-01 01:46:00,0.66893,0.66893,0.66885,0.66885,126900003.0
2006-11-01 01:47:00,0.66888,0.66894,0.66888,0.66894,58200001.0
2006-11-01 01:48:00,0.66888,0.66895,0.66884,0.66895,170699999.0
2006-11-01 01:49:00,0.66889,0.66889,0.66873,0.66873,145400001.0
2006-11-01 01:50:00,0.6687,0.6687,0.66865,0.66868,93700000.0
2006-11-01 01:51:00,0.66863,0.6688,0.66854,0.6688,138500001.0
2006-11-01 01:52:00,0.66873,0.6688,0.66867,0.6688,72200001.0
2006-11-01 01:53:00,0.66882,0.66882,0.66874,0.6688,147800003.0
2006-11-01 01:54:00,0.66877,0.66881,0.66869,0.66869,267099999.0
2006-11-01 01:55:00,0.66869,0.6688,0.66869,0.6688,171100001.0
2006-11-01 01:56:00,0.6688,0.6688,0.66874,0.66874,174100001.0
2006-11-01 01:57:00,0.66874,0.66883,0.66874,0.66883,64300000.0
2006-11-01 01:58:00,0.66882,0.66883,0.66876,0.66883,117099997.0
2006-11-01 01:59:00,0.66883,0.66883,0.66877,0.6688,138399995.0
2006-11-01 02:00:00,0.66876,0.66876,0.66868,0.66868,232299998.0
2006-11-01 02:01:00,0.66874,0.66874,0.66865,0.66874,167599996.0
2006-11-01 02:02:00,0.66872,0.66875,0.66872,0.66875,175700003.0
2006-11-01 02:03:00,0.66866,0.66866,0.66866,0.66866,54800000.0
2006-11-01 02:04:00,0.66868,0.6688,0.6686,0.6688,189600000.0
2006-11-01 02:05:00,0.66883,0.66883,0.66871,0.66883,197799995.0
2006-11-01 02:06:00,0.66884,0.6689,0.66877,0.66877,157099996.0
2006-11-01 02:07:00,0.66882,0.66892,0.66882,0.6689,234299999.0
2006-11-01 02:08:00,0.66894,0.66897,0.66888,0.66888,158400003.0
2006-11-01 02:09:00,0.66897,0.66897,0.66881,0.66892,202899997.0
2006-11-01 02:10:00,0.66891,0.66897,0.66891,0.66892,75799998.0
2006-11-01 02:11:00,0.66893,0.66893,0.66892,0.66892,20900000.0
2006-11-01 02:12:00,0.66897,0.66899,0.66891,0.66891,83699999.0
2006-11-01 02:13:00,0.66895,0.669,0.66894,0.669,43000000.0
2006-11-01 02:14:00,0.66892,0.66898,0.66892,0.66893,19900000.0
2006-11-01 02:15:00,0.66892,0.66898,0.6689,0.66895,93900000.0
2006-11-01 02:16:00,0.66893,0.66893,0.66887,0.66892,202600001.0
2006-11-01 02:17:00,0.66884,0.6689,0.66884,0.6689,56600001.0
2006-11-01 02:18:00,0.66895,0.66895,0.6689,0.6689,214999996.0
2006-11-01 02:19:00,0.66893,0.66893,0.66886,0.66887,118799999.0
2006-11-01 02:20:00,0.66882,0.66893,0.66882,0.66893,134800001.0
2006-11-01 02:21:00,0.66884,0.66888,0.66884,0.66888,19900000.0
2006-11-01 02:22:00,0.6689,0.66895,0.66889,0.66895,87400001.0
2006-11-01 02:23:00,0.66897,0.66898,0.66893,0.66894,105500000.0
2006-11-01 02:24:00,0.6689,0.6689,0.6688,0.66883,141400002.0
2006-11-01 02:25:00,0.66885,0.66892,0.6688,0.66882,136400003.0
2006-11-01 02:26:00,0.66885,0.66885,0.66883,0.66883,90500000.0
2006-11-01 02:27:00,0.66883,0.66883,0.66873,0.66878,183500000.0
2006-11-01 02:28:00,0.66894,0.66905,0.66869,0.66869,122500003.0
2006-11-01 02:29:00,0.66878,0.66878,0.66867,0.66875,135100000.0
2006-11-01 02:30:00,0.66872,0.66885,0.66872,0.66885,84399999.0
2006-11-01 02:31:00,0.66875,0.66877,0.66866,0.6687,102300000.0
2006-11-01 02:32:00,0.6687,0.6687,0.66867,0.6687,128799995.0
2006-11-01 02:33:00,0.6687,0.66875,0.66869,0.66875,203399997.0
2006-11-01 02:34:00,0.66873,0.66875,0.66871,0.66875,90399999.0
2006-11-01 02:35:00,0.66875,0.66875,0.66875,0.66875,8000000.0
2006-11-01 02:36:00,0.66873,0.66875,0.6687,0.66873,163500002.0
2006-11-01 02:37:00,0.66873,0.66875,0.66872,0.66875,127700001.0
2006-11-01 02:38:00,0.66874,0.66874,0.66866,0.66868,126900002.0
2006-11-01 02:39:00,0.66872,0.66885,0.66872,0.66885,71700002.0
2006-11-01 02:40:00,0.66895,0.66895,0.6689,0.66895,107800000.0
2006-11-01 02:41:00,0.66888,0.66894,0.66886,0.66888,50300000.0
2006-11-01 02:42:00,0.66878,0.66883,0.66875,0.66883,150999998.0
2006-11-01 02:43:00,0.66886,0.66886,0.66877,0.66883,61500000.0
2006-11-01 02:44:00,0.6688,0.6688,0.6687,0.6688,185700000.0
2006-11-01 02:45:00,0.66878,0.6688,0.66876,0.6688,215700001.0
2006-11-01 02:46:00,0.66875,0.6689,0.66875,0.66884,104199998.0
2006-11-01 02:47:00,0.66882,0.66882,0.66882,0.66882,14200000.0
2006-11-01 02:48:00,0.6688,0.66882,0.66877,0.6688,146400001.0
2006-11-01 02:49:00,0.66885,0.66885,0.66883,0.66883,22500000.0
2006-11-01 02:50:00,0.66882,0.66885,0.66882,0.66885,140200002.0
2006-11-01 02:51:00,0.66883,0.66883,0.6688,0.66883,197300006.0
2006-11-01 02:52:00,0.66883,0.66883,0.66878,0.6688,135800002.0
2006-11-01 02:53:00,0.66882,0.66892,0.66882,0.66892,99199999.0
2006-11-01 02:54:00,0.6689,0.6689,0.6687,0.66881,100599999.0
2006-11-01 02:55:00,0.66884,0.66893,0.66884,0.66893,100500001.0
2006-11-01 02:56:00,0.6689,0.6689,0.66882,0.66887,98699998.0
2006-11-01 02:57:00,0.66887,0.66887,0.66881,0.66887,95700000.0
2006-11-01 02:58:00,0.66894,0.66894,0.66887,0.66889,191600004.0
2006-11-01 02:59:00,0.66883,0.66885,0.6688,0.66883,74899999.0
2006-11-01 03:00:00,0.66883,0.66883,0.66869,0.66869,158200001.0
2006-11-01 03:01:00,0.6687,0.66874,0.6687,0.6687,165200000.0
2006-11-01 03:02:00,0.66872,0.66873,0.66872,0.66873,89099998.0
2006-11-01 03:03:00,0.66872,0.66875,0.6687,0.66872,74300000.0
2006-11-01 03:04:00,0.66872,0.66881,0.6687,0.6687,194599999.0
2006-11-01 03:05:00,0.66878,0.66887,0.66864,0.6687,102600002.0
2006-11-01 03:06:00,0.66875,0.66875,0.66867,0.66875,119100000.0
2006-11-01 03:07:00,0.66868,0.66874,0.66868,0.66874,51200000.0
2006-11-01 03:08:00,0.66873,0.66873,0.66873,0.66873,65599999.0
2006-11-01 03:09:00,0.66872,0.66873,0.66867,0.6687,62900002.0
2006-11-01 03:10:00,0.66873,0.66873,0.66867,0.66871,122899999.0
2006-11-01 03:11:00,0.66873,0.66885,0.66873,0.66877,141300000.0
2006-11-01 03:12:00,0.66875,0.66877,0.66872,0.66873,240899995.0
2006-11-01 03:13:00,0.66873,0.66875,0.66873,0.66875,55000000.0
2006-11-01 03:14:00,0.66874,0.66878,0.66871,0.66872,166800001.0
2006-11-01 03:15:00,0.66872,0.66881,0.66848,0.66848,94400001.0
2006-11-01 03:16:00,0.6687,0.6687,0.66865,0.66865,70999997.0
2006-11-01 03:17:00,0.6687,0.66875,0.66868,0.66875,74300000.0
2006-11-01 03:18:00,0.66877,0.66877,0.66873,0.66873,25400000.0
2006-11-01 03:19:00,0.66873,0.66873,0.66872,0.66872,11200000.0
2006-11-01 03:20:00,0.66868,0.66873,0.66864,0.66873,95999998.0
2006-11-01 03:21:00,0.6687,0.66877,0.6687,0.66877,56499998.0
2006-11-01 03:22:00,0.66877,0.66882,0.66876,0.66878,91100001.0
2006-11-01 03:23:00,0.66876,0.66882,0.66874,0.66877,89000001.0
2006-11-01 03:24:00,0.66878,0.6689,0.66878,0.6689,52599998.0
2006-11-01 03:25:00,0.66887,0.66887,0.66887,0.66887,35099998.0
2006-11-01 03:26:00,0.66886,0.66886,0.66882,0.66882,16700000.0
2006-11-01 03:27:00,0.66881,0.66888,0.66878,0.66888,157200003.0
2006-11-01 03:28:00,0.66883,0.66883,0.66876,0.66882,118100000.0
2006-11-01 03:29:00,0.66885,0.66895,0.66881,0.66893,138200003.0
2006-11-01 03:30:00,0.66897,0.66897,0.6689,0.66891,24700000.0
2006-11-01 03:31:00,0.66893,0.66894,0.6689,0.66894,22300000.0
2006-11-01 03:32:00,0.66892,0.66892,0.66883,0.66887,53200001.0
2006-11-01 03:33:00,0.66885,0.66895,0.66885,0.66889,128300000.0
2006-11-01 03:34:00,0.66882,0.66891,0.6688,0.66885,297899999.0
2006-11-01 03:35:00,0.66885,0.66893,0.66885,0.66893,112599999.0
2006-11-01 03:36:00,0.66882,0.66882,0.66875,0.66882,115400003.0
2006-11-01 03:37:00,0.66887,0.6689,0.66879,0.66881,126499999.0
2006-11-01 03:38:00,0.66883,0.66883,0.6688,0.6688,74600000.0
2006-11-01 03:39:00,0.66887,0.66893,0.66879,0.66881,165699999.0
2006-11-01 03:40:00,0.66882,0.66888,0.66879,0.66888,101000001.0
2006-11-01 03:41:00,0.66895,0.66897,0.66887,0.66893,139399998.0
2006-11-01 03:42:00,0.66899,0.66899,0.66895,0.66899,80599999.0
2006-11-01 03:43:00,0.66898,0.66903,0.66896,0.66899,98500001.0
2006-11-01 03:44:00,0.66898,0.66898,0.66896,0.66896,23100001.0
2006-11-01 03:45:00,0.66896,0.66901,0.66896,0.66901,19200001.0
2006-11-01 03:46:00,0.66898,0.66901,0.66897,0.66901,139600003.0
2006-11-01 03:47:00,0.66899,0.66911,0.66881,0.6689,157700000.0
2006-11-01 03:48:00,0.66898,0.66902,0.66898,0.66902,36600000.0
2006-11-01 03:49:00,0.66897,0.66903,0.66895,0.66902,169200001.0
2006-11-01 03:50:00,0.66895,0.66895,0.66888,0.66888,82300000.0
2006-11-01 03:51:00,0.66885,0.66897,0.66885,0.6689,159500004.0
2006-11-01 03:52:00,0.66902,0.66902,0.66901,0.66901,15100000.0
2006-11-01 03:53:00,0.66905,0.66905,0.66894,0.66899,260800002.0
2006-11-01 03:54:00,0.66905,0.66905,0.66894,0.66895,201299997.0
2006-11-01 03:55:00,0.66887,0.6689,0.66882,0.6689,109100002.0
2006-11-01 03:56:00,0.66899,0.66899,0.66894,0.66894,97500000.0
2006-11-01 03:57:00,0.66899,0.66899,0.66897,0.66897,4800000.0
2006-11-01 03:58:00,0.6689,0.669,0.6689,0.66892,98600000.0
2006-11-01 03:59:00,0.66898,0.669,0.66896,0.66896,54900001.0
2006-11-01 04:00:00,0.66892,0.669,0.6689,0.66896,132000003.0
2006-11-01 04:01:00,0.66894,0.66898,0.66887,0.66898,171099999.0
2006-11-01 04:02:00,0.66893,0.66899,0.66892,0.66893,198800001.0
2006-11-01 04:03:00,0.66897,0.66897,0.66892,0.66893,122600001.0
2006-11-01 04:04:00,0.66895,0.66895,0.66892,0.66893,208700001.0
2006-11-01 04:05:00,0.66895,0.66895,0.66878,0.66892,164300001.0
2006-11-01 04:06:00,0.66893,0.66893,0.66885,0.66885,109300003.0
2006-11-01 04:07:00,0.66886,0.66892,0.66885,0.6689,208299998.0
2006-11-01 04:08:00,0.66888,0.66888,0.66884,0.66884,107200001.0
2006-11-01 04:09:00,0.6688,0.66891,0.6688,0.66884,174099997.0
2006-11-01 04:10:00,0.66887,0.6689,0.66887,0.6689,55000001.0
2006-11-01 04:11:00,0.66895,0.66898,0.6689,0.6689,211000004.0
2006-11-01 04:12:00,0.66892,0.66894,0.66889,0.66889,134299999.0
2006-11-01 04:13:00,0.66895,0.66895,0.66895,0.66895,47799999.0
2006-11-01 04:14:00,0.6689,0.6689,0.66888,0.66888,14500000.0
2006-11-01 04:15:00,0.66893,0.66898,0.66893,0.66898,95499998.0
2006-11-01 04:16:00,0.66896,0.66897,0.66896,0.66897,53399999.0
2006-11-01 04:17:00,0.66897,0.66898,0.66897,0.66898,30500000.0
2006-11-01 04:18:00,0.66901,0.66901,0.66893,0.66893,132299999.0
2006-11-01 04:19:00,0.66889,0.66893,0.66889,0.66891,194700007.0
2006-11-01 04:20:00,0.66892,0.66893,0.66891,0.66891,18900000.0
2006-11-01 04:21:00,0.66897,0.66897,0.66889,0.66894,154600001.0
2006-11-01 04:22:00,0.66895,0.66897,0.6689,0.6689,281299998.0
2006-11-01 04:23:00,0.66898,0.66898,0.66898,0.66898,28600000.0
2006-11-01 04:24:00,0.66887,0.66893,0.66881,0.66893,133200000.0
2006-11-01 04:25:00,0.66892,0.66892,0.66885,0.6689,141699999.0
2006-11-01 04:26:00,0.66893,0.66893,0.66882,0.66893,106700001.0
2006-11-01 04:27:00,0.66889,0.66889,0.66872,0.66886,85599999.0
2006-11-01 04:28:00,0.66883,0.66885,0.6688,0.6688,64599998.0
2006-11-01 04:29:00,0.66883,0.66883,0.66879,0.66883,158899999.0
2006-11-01 04:30:00,0.66885,0.66892,0.66883,0.66883,149399998.0
2006-11-01 04:31:00,0.66885,0.6689,0.66885,0.66885,307099998.0
2006-11-01 04:32:00,0.66887,0.66891,0.66887,0.66891,19100000.0
2006-11-01 04:33:00,0.6689,0.66892,0.66884,0.66887,118900000.0
2006-11-01 04:34:00,0.6688,0.66881,0.66876,0.66881,160900001.0
2006-11-01 04:35:00,0.66886,0.66887,0.66879,0.66879,160599996.0
2006-11-01 04:36:00,0.66887,0.66891,0.66884,0.66889,82400000.0
2006-11-01 04:37:00,0.6688,0.66885,0.6688,0.66882,34200001.0
2006-11-01 04:38:00,0.66882,0.66884,0.66879,0.66884,82400000.0
2006-11-01 04:39:00,0.6688,0.66885,0.66876,0.6688,213299999.0
2006-11-01 04:40:00,0.66885,0.66885,0.66883,0.66883,65599999.0
2006-11-01 04:41:00,0.66882,0.66891,0.66881,0.66884,200299997.0
2006-11-01 04:42:00,0.66889,0.6689,0.66881,0.66883,79400002.0
2006-11-01 04:43:00,0.66878,0.66888,0.66878,0.66888,97800001.0
2006-11-01 04:44:00,0.66885,0.66895,0.66885,0.66887,205900005.0
2006-11-01 04:45:00,0.6688,0.66885,0.6688,0.66885,208600002.0
2006-11-01 04:46:00,0.66883,0.66885,0.66883,0.66885,64100002.0
2006-11-01 04:47:00,0.66885,0.66885,0.66882,0.66885,116800000.0
2006-11-01 04:48:00,0.66885,0.66885,0.66882,0.66882,85500000.0
2006-11-01 04:49:00,0.66882,0.66885,0.6688,0.66885,188500002.0
2006-11-01 04:50:00,0.66883,0.66885,0.66878,0.66882,107500000.0
2006-11-01 04:51:00,0.66883,0.66891,0.66881,0.66883,139900002.0
2006-11-01 04:52:00,0.66886,0.66891,0.66886,0.66891,102199996.0
2006-11-01 04:53:00,0.66895,0.66897,0.66887,0.6689,81600001.0
2006-11-01 04:54:00,0.66889,0.66894,0.66888,0.66893,158000002.0
2006-11-01 04:55:00,0.66886,0.66891,0.66882,0.66889,90800002.0
2006-11-01 04:56:00,0.6689,0.66903,0.66888,0.66898,158899994.0
2006-11-01 04:57:00,0.66888,0.66892,0.66888,0.66892,25500001.0
2006-11-01 04:58:00,0.66884,0.66893,0.66884,0.66893,47800000.0
2006-11-01 04:59:00,0.66895,0.66895,0.66892,0.66892,87999999.0
2006-11-01 05:00:00,0.6689,0.66893,0.6689,0.66893,135500005.0
2006-11-01 05:01:00,0.66888,0.66894,0.66885,0.66885,182800000.0
2006-11-01 05:02:00,0.66887,0.66889,0.66887,0.66889,49500000.0
2006-11-01 05:03:00,0.66898,0.66898,0.66893,0.66893,130299998.0
2006-11-01 05:04:00,0.6689,0.66893,0.6689,0.66893,36000000.0
2006-11-01 05:05:00,0.66896,0.66896,0.66886,0.66892,123799999.0
2006-11-01 05:06:00,0.66893,0.66893,0.66885,0.66889,156899997.0
2006-11-01 05:07:00,0.66892,0.66892,0.66892,0.66892,31100000.0
2006-11-01 05:08:00,0.66893,0.66895,0.6689,0.6689,71100003.0
2006-11-01 05:09:00,0.6689,0.66898,0.6689,0.66898,108799997.0
2006-11-01 05:10:00,0.66892,0.66893,0.66892,0.66893,32900000.0
2006-11-01 05:11:00,0.66891,0.66891,0.6688,0.6688,174200001.0
2006-11-01 05:12:00,0.66892,0.66892,0.66889,0.66889,77399997.0
2006-11-01 05:13:00,0.66893,0.66894,0.66886,0.66894,188000003.0
2006-11-01 05:14:00,0.66897,0.669,0.66882,0.66887,159800002.0
2006-11-01 05:15:00,0.6689,0.66897,0.66885,0.66885,163099999.0
2006-11-01 05:16:00,0.66891,0.66901,0.66888,0.66901,107300000.0
2006-11-01 05:17:00,0.66899,0.66899,0.66894,0.66895,74799998.0
2006-11-01 05:18:00,0.6689,0.66894,0.6689,0.66894,160399999.0
2006-11-01 05:19:00,0.66897,0.66898,0.66897,0.66898,31300000.0
2006-11-01 05:20:00,0.669,0.669,0.66895,0.66895,80900001.0
2006-11-01 05:21:00,0.66894,0.66905,0.66893,0.66893,98800000.0
2006-11-01 05:22:00,0.66898,0.669,0.66895,0.669,109500000.0
2006-11-01 05:23:00,0.66895,0.669,0.6689,0.669,58400001.0
2006-11-01 05:24:00,0.66897,0.66904,0.66897,0.669,124600000.0
2006-11-01 05:25:00,0.66905,0.66905,0.66905,0.66905,16700001.0
2006-11-01 05:26:00,0.66903,0.66908,0.669,0.669,176999999.0
2006-11-01 05:27:00,0.66905,0.66905,0.66899,0.66902,165299998.0
2006-11-01 05:28:00,0.66902,0.66908,0.66902,0.66902,118399999.0
2006-11-01 05:29:00,0.669,0.66904,0.669,0.66904,178499997.0
2006-11-01 05:30:00,0.66903,0.66905,0.669,0.669,132300001.0
2006-11-01 05:31:00,0.669,0.66902,0.669,0.66902,9500000.0
2006-11-01 05:32:00,0.669,0.66905,0.669,0.66902,249200001.0
2006-11-01 05:33:00,0.669,0.66908,0.669,0.66905,264500003.0
2006-11-01 05:34:00,0.669,0.66905,0.669,0.66902,75900001.0
2006-11-01 05:35:00,0.66905,0.66905,0.66903,0.66905,37600000.0
2006-11-01 05:36:00,0.66902,0.66902,0.66902,0.66902,1500000.0
2006-11-01 05:37:00,0.669,0.669,0.66895,0.66895,22700000.0
2006-11-01 05:38:00,0.66895,0.66898,0.66895,0.66898,43899998.0
2006-11-01 05:39:00,0.66893,0.66893,0.66889,0.66889,27900000.0
2006-11-01 05:40:00,0.66877,0.66885,0.66871,0.66885,184499999.0
2006-11-01 05:41:00,0.66885,0.66885,0.66875,0.66882,84600001.0
2006-11-01 05:42:00,0.66885,0.66887,0.66879,0.66879,127299998.0
2006-11-01 05:43:00,0.66878,0.66884,0.66876,0.66876,127099998.0
2006-11-01 05:44:00,0.6689,0.66893,0.6689,0.66893,54900000.0
2006-11-01 05:45:00,0.66892,0.66895,0.66888,0.66888,175300000.0
2006-11-01 05:46:00,0.66892,0.66892,0.66885,0.66888,85999999.0
2006-11-01 05:47:00,0.6689,0.66896,0.66885,0.66887,267300001.0
2006-11-01 05:48:00,0.66884,0.66891,0.66884,0.66885,120599998.0
2006-11-01 05:49:00,0.66885,0.66888,0.6688,0.6688,70999998.0
2006-11-01 05:50:00,0.66885,0.66888,0.66885,0.66885,39200001.0
2006-11-01 05:51:00,0.66888,0.66888,0.6688,0.66885,180500002.0
2006-11-01 05:52:00,0.66883,0.66885,0.66878,0.66885,124500000.0
2006-11-01 05:53:00,0.66883,0.66883,0.66879,0.66879,32600000.0
2006-11-01 05:54:00,0.66877,0.66879,0.66869,0.66875,285699992.0
2006-11-01 05:55:00,0.66874,0.66874,0.66866,0.6687,179200002.0
2006-11-01 05:56:00,0.66872,0.66877,0.66872,0.66877,45800001.0
2006-11-01 05:57:00,0.66874,0.66883,0.66874,0.66883,83700001.0
2006-11-01 05:58:00,0.66882,0.66886,0.6688,0.6688,69699999.0
2006-11-01 05:59:00,0.66888,0.66891,0.66886,0.66891,57400000.0
2006-11-01 06:00:00,0.66885,0.66893,0.66885,0.66893,120700001.0
2006-11-01 06:01:00,0.66892,0.66895,0.66889,0.66891,209799997.0
2006-11-01 06:02:00,0.66895,0.66895,0.66886,0.66888,85499999.0
2006-11-01 06:03:00,0.66888,0.66893,0.66884,0.66884,121599999.0
2006-11-01 06:04:00,0.66884,0.66888,0.66884,0.66888,5600000.0
2006-11-01 06:05:00,0.66893,0.66895,0.66893,0.66895,16800000.0
2006-11-01 06:06:00,0.66888,0.66893,0.66885,0.66891,141899998.0
2006-11-01 06:07:00,0.66895,0.66895,0.6689,0.66895,161500002.0
2006-11-01 06:08:00,0.66893,0.66893,0.6689,0.6689,58900002.0
2006-11-01 06:09:00,0.6689,0.669,0.66888,0.66897,195199999.0
2006-11-01 06:10:00,0.66891,0.66894,0.66885,0.66894,182300006.0
2006-11-01 06:11:00,0.66899,0.66899,0.66885,0.6689,114100001.0
2006-11-01 06:12:00,0.66883,0.66897,0.66883,0.66892,222799998.0
2006-11-01 06:13:00,0.66895,0.66895,0.66889,0.66889,19900000.0
2006-11-01 06:14:00,0.66882,0.66893,0.6688,0.66893,138000001.0
2006-11-01 06:15:00,0.6689,0.66893,0.66889,0.6689,50100000.0
2006-11-01 06:16:00,0.66895,0.66895,0.6689,0.66895,167899999.0
2006-11-01 06:17:00,0.66889,0.66893,0.66888,0.66893,172100001.0
2006-11-01 06:18:00,0.66893,0.66901,0.66887,0.66893,226300000.0
2006-11-01 06:19:00,0.66898,0.66898,0.66895,0.66897,41500001.0
2006-11-01 06:20:00,0.66892,0.66895,0.66892,0.66893,162499998.0
2006-11-01 06:21:00,0.6689,0.66896,0.66883,0.66896,163000000.0
2006-11-01 06:22:00,0.66895,0.66895,0.66885,0.6689,108699998.0
2006-11-01 06:23:00,0.66894,0.66895,0.66888,0.66891,217799998.0
2006-11-01 06:24:00,0.66892,0.66898,0.6689,0.66892,166000002.0
2006-11-01 06:25:00,0.66889,0.66903,0.66888,0.66892,219700006.0
2006-11-01 06:26:00,0.66888,0.66891,0.66885,0.66889,104500000.0
2006-11-01 06:27:00,0.66892,0.66895,0.6689,0.6689,128599999.0
2006-11-01 06:28:00,0.66894,0.66898,0.66887,0.66898,158199999.0
2006-11-01 06:29:00,0.66895,0.66895,0.66893,0.66895,114100001.0
2006-11-01 06:30:00,0.66895,0.66895,0.6689,0.66892,36700000.0
2006-11-01 06:31:00,0.66888,0.66894,0.66887,0.66894,120899999.0
2006-11-01 06:32:00,0.66898,0.66898,0.66897,0.66897,45500001.0
2006-11-01 06:33:00,0.66893,0.66893,0.66893,0.66893,800000.0
2006-11-01 06:34:00,0.66897,0.66901,0.66897,0.66901,48600001.0
2006-11-01 06:35:00,0.66905,0.66905,0.66905,0.66905,41400002.0
2006-11-01 06:36:00,0.66904,0.66904,0.66898,0.66898,78199999.0
2006-11-01 06:37:00,0.66902,0.66907,0.66896,0.66907,261000001.0
2006-11-01 06:38:00,0.66901,0.66904,0.669,0.66903,117299997.0
2006-11-01 06:39:00,0.66904,0.66908,0.66903,0.66904,102399999.0
2006-11-01 06:40:00,0.66907,0.6691,0.66905,0.66907,66800001.0
2006-11-01 06:41:00,0.66901,0.66901,0.669,0.669,78399998.0
2006-11-01 06:42:00,0.66897,0.66904,0.66894,0.669,179400000.0
2006-11-01 06:43:00,0.66905,0.66905,0.66897,0.66897,70500002.0
2006-11-01 06:44:00,0.66904,0.66904,0.66894,0.66897,179500002.0
2006-11-01 06:45:00,0.66905,0.66906,0.66898,0.66898,162899998.0
2006-11-01 06:46:00,0.669,0.66904,0.66897,0.66897,177400002.0
2006-11-01 06:47:00,0.66897,0.66906,0.66897,0.66905,84400002.0
2006-11-01 06:48:00,0.66902,0.66903,0.66902,0.66903,34999999.0
2006-11-01 06:49:00,0.66907,0.66908,0.66907,0.66908,25600000.0
2006-11-01 06:50:00,0.66906,0.66906,0.66899,0.66904,23800000.0
2006-11-01 06:51:00,0.66907,0.66907,0.669,0.66904,146400001.0
2006-11-01 06:52:00,0.66907,0.66914,0.66889,0.66898,180299994.0
2006-11-01 06:53:00,0.66906,0.66906,0.66895,0.66895,158099998.0
2006-11-01 06:54:00,0.66899,0.669,0.66899,0.669,50200000.0
2006-11-01 06:55:00,0.66905,0.66908,0.66902,0.66902,55200002.0
2006-11-01 06:56:00,0.669,0.66908,0.669,0.66902,107700000.0
2006-11-01 06:57:00,0.66898,0.66902,0.66895,0.66901,163900004.0
2006-11-01 06:58:00,0.66903,0.66905,0.66897,0.66905,157899997.0
2006-11-01 06:59:00,0.66898,0.669,0.66898,0.66898,83000000.0
2006-11-01 07:00:00,0.6689,0.66906,0.6689,0.66899,206400000.0
2006-11-01 07:01:00,0.669,0.66903,0.66898,0.66902,212200001.0
2006-11-01 07:02:00,0.66914,0.66919,0.66887,0.66889,52900000.0
2006-11-01 07:03:00,0.66907,0.6691,0.66907,0.6691,66399998.0
2006-11-01 07:04:00,0.66902,0.66908,0.66902,0.66908,63099998.0
2006-11-01 07:05:00,0.669,0.66902,0.669,0.66902,55899997.0
2006-11-01 07:06:00,0.66902,0.66907,0.66902,0.66903,100799998.0
2006-11-01 07:07:00,0.66902,0.66903,0.66902,0.66903,55999999.0
2006-11-01 07:08:00,0.66902,0.66905,0.66902,0.66902,99200000.0
2006-11-01 07:09:00,0.669,0.66902,0.669,0.66902,68599998.0
2006-11-01 07:10:00,0.66901,0.66911,0.66901,0.66904,73799999.0
2006-11-01 07:11:00,0.66905,0.66911,0.66905,0.66907,176999998.0
2006-11-01 07:12:00,0.66904,0.66914,0.66904,0.66914,29500001.0
2006-11-01 07:13:00,0.66911,0.66912,0.66908,0.66908,12900000.0
2006-11-01 07:14:00,0.66911,0.66911,0.669,0.66909,162700000.0
2006-11-01 07:15:00,0.66915,0.66915,0.6691,0.6691,125200000.0
2006-11-01 07:16:00,0.6691,0.66915,0.6691,0.66915,168399999.0
2006-11-01 07:17:00,0.66912,0.66915,0.66912,0.66915,133499998.0
2006-11-01 07:18:00,0.66912,0.66912,0.66904,0.66909,95100000.0
2006-11-01 07:19:00,0.6691,0.66913,0.66909,0.66912,91000001.0
2006-11-01 07:20:00,0.66913,0.66915,0.6691,0.6691,204999998.0
2006-11-01 07:21:00,0.66923,0.66923,0.66919,0.6692,53300000.0
2006-11-01 07:22:00,0.6692,0.6692,0.66911,0.66916,14500000.0
2006-11-01 07:23:00,0.66911,0.66911,0.66909,0.66909,16000000.0
2006-11-01 07:24:00,0.66915,0.6693,0.66907,0.66908,228500002.0
2006-11-01 07:25:00,0.66912,0.66922,0.66912,0.66914,24900000.0
2006-11-01 07:26:00,0.66907,0.6691,0.66906,0.6691,172100005.0
2006-11-01 07:27:00,0.66915,0.66915,0.66915,0.66915,4800000.0
2006-11-01 07:28:00,0.66905,0.66905,0.669,0.66905,103600001.0
2006-11-01 07:29:00,0.66914,0.6692,0.66908,0.66912,185900003.0
2006-11-01 07:30:00,0.66904,0.66917,0.66899,0.66913,154400000.0
2006-11-01 07:31:00,0.66905,0.66908,0.66905,0.66908,72500000.0
2006-11-01 07:32:00,0.6691,0.66917,0.66903,0.66917,175699996.0
2006-11-01 07:33:00,0.66915,0.66915,0.66913,0.66913,83000001.0
2006-11-01 07:34:00,0.6691,0.66915,0.6691,0.66915,285499998.0
2006-11-01 07:35:00,0.66896,0.66915,0.66894,0.66903,156299999.0
2006-11-01 07:36:00,0.66909,0.66909,0.66904,0.66904,18900000.0
2006-11-01 07:37:00,0.669,0.669,0.66895,0.669,270299997.0
2006-11-01 07:38:00,0.669,0.669,0.66898,0.669,141800001.0
2006-11-01 07:39:00,0.66909,0.66924,0.669,0.66901,163399998.0
2006-11-01 07:40:00,0.669,0.669,0.66898,0.669,71800000.0
2006-11-01 07:41:00,0.669,0.669,0.66897,0.669,168800001.0
2006-11-01 07:42:00,0.66902,0.66912,0.66901,0.66901,146499999.0
2006-11-01 07:43:00,0.66898,0.66912,0.66891,0.66891,142699998.0
2006-11-01 07:44:00,0.66891,0.66908,0.66891,0.66902,136699997.0
2006-11-01 07:45:00,0.669,0.66906,0.669,0.66906,69700000.0
2006-11-01 07:46:00,0.66906,0.66911,0.66906,0.66908,78200000.0
2006-11-01 07:47:00,0.6691,0.6693,0.66904,0.66921,267599999.0
2006-11-01 07:48:00,0.66922,0.66932,0.66909,0.66923,127699999.0
2006-11-01 07:49:00,0.66912,0.66913,0.66912,0.66913,40000000.0
2006-11-01 07:50:00,0.66915,0.66929,0.66908,0.66928,175799998.0
2006-11-01 07:51:00,0.6691,0.66915,0.66909,0.66909,78600002.0
2006-11-01 07:52:00,0.66911,0.66911,0.66906,0.66906,47899998.0
2006-11-01 07:53:00,0.66908,0.66909,0.66908,0.66909,12800000.0
2006-11-01 07:54:00,0.66912,0.66915,0.66912,0.66912,63100000.0
2006-11-01 07:55:00,0.66907,0.66914,0.66891,0.66902,111199999.0
2006-11-01 07:56:00,0.6691,0.66914,0.6691,0.66912,119100002.0
2006-11-01 07:57:00,0.66907,0.6691,0.66907,0.6691,27600000.0
2006-11-01 07:58:00,0.6691,0.66925,0.669,0.6692,149499998.0
2006-11-01 07:59:00,0.6691,0.66913,0.6691,0.66913,27900000.0
2006-11-01 08:00:00,0.66903,0.66903,0.66881,0.66892,267699998.0
2006-11-01 08:01:00,0.66897,0.66901,0.66896,0.66901,85400003.0
2006-11-01 08:02:00,0.66905,0.66905,0.66905,0.66905,44700001.0
2006-11-01 08:03:00,0.669,0.669,0.66896,0.66896,8800000.0
2006-11-01 08:04:00,0.66888,0.66898,0.66888,0.66897,85199998.0
2006-11-01 08:05:00,0.66897,0.66901,0.66897,0.66901,41500001.0
2006-11-01 08:06:00,0.66908,0.66911,0.66892,0.66903,86399999.0
2006-11-01 08:07:00,0.66898,0.66902,0.66887,0.66902,92500001.0
2006-11-01 08:08:00,0.66905,0.66905,0.66895,0.66895,144200002.0
2006-11-01 08:09:00,0.66891,0.66891,0.66884,0.66884,32799999.0
2006-11-01 08:10:00,0.66879,0.66898,0.66879,0.66898,102000001.0
2006-11-01 08:11:00,0.66895,0.66897,0.66886,0.66886,237000000.0
2006-11-01 08:12:00,0.6689,0.66907,0.6689,0.66907,265099993.0
2006-11-01 08:13:00,0.66902,0.66904,0.66891,0.66904,166100001.0
2006-11-01 08:14:00,0.66899,0.6691,0.66899,0.6691,19200000.0
2006-11-01 08:15:00,0.66911,0.66912,0.66907,0.66908,127999997.0
2006-11-01 08:16:00,0.66905,0.6691,0.66899,0.66907,144300005.0
2006-11-01 08:17:00,0.6691,0.66912,0.6691,0.66912,65600001.0
2006-11-01 08:18:00,0.66905,0.66911,0.669,0.66911,111099999.0
2006-11-01 08:19:00,0.66913,0.66915,0.66913,0.66915,48600000.0
2006-11-01 08:20:00,0.66913,0.66913,0.66913,0.66913,24799999.0
2006-11-01 08:21:00,0.66911,0.66914,0.66906,0.66906,170300003.0
2006-11-01 08:22:00,0.66913,0.66915,0.66913,0.66913,64000000.0
2006-11-01 08:23:00,0.66915,0.66915,0.66915,0.66915,19900000.0
2006-11-01 08:24:00,0.66913,0.66915,0.66912,0.66915,243099996.0
2006-11-01 08:25:00,0.66907,0.66908,0.66904,0.66904,116000001.0
2006-11-01 08:26:00,0.66898,0.66898,0.66898,0.66898,4800000.0
2006-11-01 08:27:00,0.66902,0.66907,0.669,0.66902,56700000.0
2006-11-01 08:28:00,0.66905,0.66905,0.66905,0.66905,47099998.0
2006-11-01 08:29:00,0.669,0.669,0.669,0.669,39900002.0
2006-11-01 08:30:00,0.669,0.66904,0.66898,0.66904,118300000.0
2006-11-01 08:31:00,0.66902,0.66908,0.669,0.66902,151600002.0
2006-11-01 08:32:00,0.669,0.66905,0.669,0.66905,93300000.0
2006-11-01 08:33:00,0.66902,0.66902,0.6689,0.6689,189399999.0
2006-11-01 08:34:00,0.66888,0.66892,0.66887,0.66888,112300002.0
2006-11-01 08:35:00,0.6688,0.66902,0.6687,0.66886,174199999.0
2006-11-01 08:36:00,0.66881,0.66881,0.66878,0.66878,75799999.0
2006-11-01 08:37:00,0.66877,0.66884,0.66876,0.66884,99699999.0
2006-11-01 08:38:00,0.66887,0.66893,0.66887,0.66893,176500001.0
2006-11-01 08:39:00,0.6689,0.66898,0.6689,0.66898,130599997.0
2006-11-01 08:40:00,0.6689,0.6689,0.66887,0.66887,218099997.0
2006-11-01 08:41:00,0.66883,0.66885,0.66875,0.66885,137300002.0
2006-11-01 08:42:00,0.6688,0.66888,0.6688,0.66885,175800004.0
2006-11-01 08:43:00,0.6688,0.6688,0.66873,0.66873,76200002.0
2006-11-01 08:44:00,0.66875,0.66886,0.66871,0.66886,120600000.0
2006-11-01 08:45:00,0.66882,0.66883,0.66877,0.66883,163599996.0
2006-11-01 08:46:00,0.66882,0.66885,0.66877,0.66885,135100002.0
2006-11-01 08:47:00,0.66882,0.66883,0.66878,0.66881,143600000.0
2006-11-01 08:48:00,0.66879,0.66879,0.66879,0.66879,20699999.0
2006-11-01 08:49:00,0.66877,0.66884,0.66877,0.66884,152300003.0
2006-11-01 08:50:00,0.66881,0.66881,0.66879,0.66879,13600000.0
2006-11-01 08:51:00,0.66878,0.66884,0.66878,0.66882,167600003.0
2006-11-01 08:52:00,0.66878,0.66886,0.66878,0.66886,120100000.0
2006-11-01 08:53:00,0.6688,0.66885,0.6688,0.66885,76900002.0
2006-11-01 08:54:00,0.66887,0.66892,0.66884,0.66884,193599996.0
2006-11-01 08:55:00,0.66885,0.66894,0.66883,0.66887,95199999.0
2006-11-01 08:56:00,0.66886,0.66887,0.66881,0.66881,101599997.0
2006-11-01 08:57:00,0.66881,0.66892,0.66881,0.66882,146799998.0
2006-11-01 08:58:00,0.66882,0.66885,0.6688,0.66883,116400001.0
2006-11-01 08:59:00,0.66882,0.66891,0.66882,0.66885,165000001.0
2006-11-01 09:00:00,0.66885,0.6689,0.66885,0.66887,86800002.0
2006-11-01 09:01:00,0.66887,0.66894,0.66886,0.66891,111599999.0
2006-11-01 09:02:00,0.66893,0.66893,0.66885,0.66885,56600000.0
2006-11-01 09:03:00,0.66887,0.66894,0.66882,0.66882,151600000.0
2006-11-01 09:04:00,0.66887,0.66893,0.66887,0.66891,58200000.0
2006-11-01 09:05:00,0.66892,0.66892,0.66879,0.66883,136600000.0
2006-11-01 09:06:00,0.66881,0.66893,0.66877,0.66893,69499998.0
2006-11-01 09:07:00,0.66892,0.66899,0.66885,0.66893,89400000.0
2006-11-01 09:08:00,0.66895,0.66901,0.6689,0.6689,151400000.0
2006-11-01 09:09:00,0.66893,0.669,0.66888,0.669,59300000.0
2006-11-01 09:10:00,0.66899,0.66902,0.66897,0.66897,129900001.0
2006-11-01 09:11:00,0.66895,0.66903,0.66894,0.66903,185699999.0
2006-11-01 09:12:00,0.66898,0.66898,0.66889,0.66894,55600001.0
2006-11-01 09:13:00,0.66891,0.66891,0.66888,0.66888,27300001.0
2006-11-01 09:14:00,0.66886,0.66893,0.66886,0.66886,199300002.0
2006-11-01 09:15:00,0.6689,0.66891,0.66887,0.66887,46799999.0
2006-11-01 09:16:00,0.6688,0.66889,0.66879,0.66888,225500001.0
2006-11-01 09:17:00,0.66878,0.66878,0.66867,0.66873,89199999.0
2006-11-01 09:18:00,0.66871,0.66871,0.66858,0.6687,98999999.0
2006-11-01 09:19:00,0.66868,0.66871,0.66859,0.66867,237300000.0
2006-11-01 09:20:00,0.66867,0.66868,0.66865,0.66867,106499999.0
2006-11-01 09:21:00,0.66866,0.66875,0.66866,0.66869,248199999.0
2006-11-01 09:22:00,0.66867,0.66879,0.66863,0.66879,84600001.0
2006-11-01 09:23:00,0.66878,0.66878,0.66871,0.66875,160299998.0
2006-11-01 09:24:00,0.66873,0.66875,0.66869,0.66875,85499999.0
2006-11-01 09:25:00,0.66874,0.66874,0.66865,0.66867,163000001.0
2006-11-01 09:26:00,0.66867,0.66872,0.66867,0.66868,156699999.0
2006-11-01 09:27:00,0.6687,0.6687,0.66865,0.66867,198299999.0
2006-11-01 09:28:00,0.66868,0.66871,0.66867,0.66871,153799997.0
2006-11-01 09:29:00,0.6687,0.66874,0.66862,0.66874,108099998.0
2006-11-01 09:30:00,0.66872,0.66874,0.66867,0.6687,158699999.0
2006-11-01 09:31:00,0.6687,0.66875,0.6687,0.66875,65600002.0
2006-11-01 09:32:00,0.66872,0.66882,0.66872,0.66882,85500000.0
2006-11-01 09:33:00,0.66883,0.66883,0.66877,0.66881,112099997.0
2006-11-01 09:34:00,0.66883,0.66885,0.66877,0.6688,146100001.0
2006-11-01 09:35:00,0.66881,0.66881,0.66868,0.66878,126000001.0
2006-11-01 09:36:00,0.66872,0.66879,0.66866,0.66868,231299999.0
2006-11-01 09:37:00,0.66876,0.66876,0.66868,0.66873,162499999.0
2006-11-01 09:38:00,0.66876,0.66876,0.66866,0.6687,235999999.0
2006-11-01 09:39:00,0.66868,0.66871,0.66868,0.66871,38999999.0
2006-11-01 09:40:00,0.6687,0.6687,0.66853,0.66861,177300001.0
2006-11-01 09:41:00,0.6686,0.6686,0.66842,0.66848,221000002.0
2006-11-01 09:42:00,0.6685,0.66855,0.66845,0.66855,370399995.0
2006-11-01 09:43:00,0.66858,0.66869,0.66858,0.66868,152599996.0
2006-11-01 09:44:00,0.66863,0.66876,0.66863,0.66873,109799999.0
2006-11-01 09:45:00,0.66875,0.66875,0.66868,0.6687,85800001.0
2006-11-01 09:46:00,0.66874,0.66874,0.6687,0.66871,103800000.0
2006-11-01 09:47:00,0.6687,0.66872,0.66861,0.66872,178799997.0
2006-11-01 09:48:00,0.66869,0.66876,0.66869,0.66872,254299998.0
2006-11-01 09:49:00,0.6687,0.6687,0.66864,0.66868,118999999.0
2006-11-01 09:50:00,0.66869,0.6687,0.66863,0.6687,93100001.0
2006-11-01 09:51:00,0.66873,0.66875,0.6687,0.66872,81400002.0
2006-11-01 09:52:00,0.66871,0.66871,0.6686,0.66861,142399998.0
2006-11-01 09:53:00,0.66863,0.66872,0.6686,0.66872,193000000.0
2006-11-01 09:54:00,0.6687,0.66877,0.66868,0.66871,111800000.0
2006-11-01 09:55:00,0.66854,0.66854,0.66848,0.66849,63199998.0
2006-11-01 09:56:00,0.66858,0.6686,0.66858,0.6686,71699998.0
2006-11-01 09:57:00,0.66867,0.6687,0.66864,0.6687,233599998.0
2006-11-01 09:58:00,0.66869,0.66871,0.66867,0.66867,100499998.0
2006-11-01 09:59:00,0.66867,0.66872,0.66864,0.66864,158200002.0
2006-11-01 10:00:00,0.66862,0.6687,0.66862,0.6687,131599996.0
2006-11-01 10:01:00,0.66862,0.6687,0.66857,0.66861,167900000.0
2006-11-01 10:02:00,0.66859,0.66862,0.66855,0.66858,182900001.0
2006-11-01 10:03:00,0.66861,0.66865,0.66857,0.66865,143700001.0
2006-11-01 10:04:00,0.66863,0.66865,0.66852,0.6686,199699998.0
2006-11-01 10:05:00,0.66864,0.66867,0.66849,0.66849,105599998.0
2006-11-01 10:06:00,0.66844,0.66856,0.66844,0.66856,116699998.0
2006-11-01 10:07:00,0.66852,0.66857,0.6685,0.66855,160700003.0
2006-11-01 10:08:00,0.66847,0.6685,0.66842,0.66842,129400001.0
2006-11-01 10:09:00,0.66836,0.6684,0.66835,0.66835,165499995.0
2006-11-01 10:10:00,0.66837,0.66843,0.66829,0.66832,187699999.0
2006-11-01 10:11:00,0.66844,0.66845,0.6683,0.66833,133200003.0
2006-11-01 10:12:00,0.66838,0.66843,0.66838,0.66843,28700000.0
2006-11-01 10:13:00,0.66846,0.66856,0.66845,0.66855,181200001.0
2006-11-01 10:14:00,0.66856,0.66858,0.66849,0.66853,257700003.0
2006-11-01 10:15:00,0.66854,0.66854,0.66844,0.66847,224700002.0
2006-11-01 10:16:00,0.66846,0.66848,0.66844,0.66846,60600001.0
2006-11-01 10:17:00,0.66842,0.66842,0.66834,0.66834,205699998.0
2006-11-01 10:18:00,0.66837,0.66841,0.66837,0.6684,50300001.0
2006-11-01 10:19:00,0.66842,0.66846,0.6684,0.66846,149800000.0
2006-11-01 10:20:00,0.66846,0.6685,0.66843,0.66849,212399999.0
2006-11-01 10:21:00,0.66841,0.66841,0.66836,0.66841,141299999.0
2006-11-01 10:22:00,0.66841,0.66843,0.66835,0.66843,169300002.0
2006-11-01 10:23:00,0.66842,0.66844,0.66835,0.66837,143599998.0
2006-11-01 10:24:00,0.66839,0.66843,0.66835,0.66843,180200007.0
2006-11-01 10:25:00,0.66841,0.66841,0.66837,0.66837,65399999.0
2006-11-01 10:26:00,0.66834,0.66835,0.6683,0.66832,223699994.0
2006-11-01 10:27:00,0.66834,0.66835,0.66826,0.66834,121199997.0
2006-11-01 10:28:00,0.66837,0.66841,0.66833,0.66836,159500001.0
2006-11-01 10:29:00,0.6683,0.66831,0.6682,0.66829,219799994.0
2006-11-01 10:30:00,0.66833,0.66833,0.66821,0.66823,86800001.0
2006-11-01 10:31:00,0.66824,0.66827,0.6682,0.66825,195499997.0
2006-11-01 10:32:00,0.66825,0.6683,0.66822,0.66826,199299999.0
2006-11-01 10:33:00,0.66827,0.66828,0.66822,0.66826,131800000.0
2006-11-01 10:34:00,0.66827,0.66827,0.66821,0.66823,97300000.0
2006-11-01 10:35:00,0.66819,0.66824,0.66808,0.66824,141500000.0
2006-11-01 10:36:00,0.66822,0.66827,0.66822,0.66825,58400001.0
2006-11-01 10:37:00,0.66825,0.66825,0.66822,0.66825,208600004.0
2006-11-01 10:38:00,0.66823,0.66829,0.66823,0.66828,144200000.0
2006-11-01 10:39:00,0.66827,0.66827,0.66823,0.66823,55899999.0
2006-11-01 10:40:00,0.66824,0.66826,0.66824,0.66826,103900000.0
2006-11-01 10:41:00,0.66828,0.66829,0.6682,0.66828,203999996.0
2006-11-01 10:42:00,0.6683,0.66834,0.66827,0.6683,199300001.0
2006-11-01 10:43:00,0.66835,0.66838,0.66832,0.66835,167100001.0
2006-11-01 10:44:00,0.66836,0.66836,0.6683,0.66836,326299997.0
2006-11-01 10:45:00,0.66835,0.66839,0.66833,0.66838,135400002.0
2006-11-01 10:46:00,0.6683,0.66836,0.6683,0.66835,207600000.0
2006-11-01 10:47:00,0.66832,0.66832,0.66828,0.66828,33500000.0
2006-11-01 10:48:00,0.66826,0.66826,0.6682,0.66822,108400002.0
2006-11-01 10:49:00,0.66828,0.66829,0.66827,0.66829,94200001.0
2006-11-01 10:50:00,0.6682,0.66824,0.66816,0.66816,133499998.0
2006-11-01 10:51:00,0.66818,0.66825,0.66818,0.66818,158099997.0
2006-11-01 10:52:00,0.66823,0.66827,0.6682,0.6682,144500001.0
2006-11-01 10:53:00,0.66826,0.66833,0.66826,0.66826,85300001.0
2006-11-01 10:54:00,0.66825,0.66825,0.6682,0.6682,175699999.0
2006-11-01 10:55:00,0.66819,0.66829,0.66816,0.66829,62700001.0
2006-11-01 10:56:00,0.66827,0.6683,0.6682,0.6683,190700000.0
2006-11-01 10:57:00,0.66821,0.66827,0.66821,0.66823,203100001.0
2006-11-01 10:58:00,0.66822,0.66822,0.6682,0.66821,44700002.0
2006-11-01 10:59:00,0.66817,0.66824,0.66817,0.66824,146799997.0
2006-11-01 11:00:00,0.66823,0.66823,0.66818,0.66822,116400001.0
2006-11-01 11:01:00,0.66825,0.66826,0.66825,0.66826,78199999.0
2006-11-01 11:02:00,0.66824,0.66824,0.66819,0.66819,23200000.0
2006-11-01 11:03:00,0.66825,0.66825,0.66818,0.66818,239899993.0
2006-11-01 11:04:00,0.66817,0.66826,0.66815,0.66826,146499999.0
2006-11-01 11:05:00,0.66822,0.66823,0.66822,0.66823,54300001.0
2006-11-01 11:06:00,0.66821,0.66824,0.66819,0.66824,88799998.0
2006-11-01 11:07:00,0.66821,0.66825,0.66819,0.66819,88799997.0
2006-11-01 11:08:00,0.66824,0.66825,0.66819,0.66825,65899998.0
2006-11-01 11:09:00,0.66824,0.66824,0.66822,0.66824,125600001.0
2006-11-01 11:10:00,0.66824,0.66824,0.66819,0.66822,221099999.0
2006-11-01 11:11:00,0.66825,0.66825,0.66822,0.66822,100800002.0
2006-11-01 11:12:00,0.66825,0.66825,0.6682,0.6682,118900000.0
2006-11-01 11:13:00,0.66817,0.66822,0.66817,0.66821,160299996.0
2006-11-01 11:14:00,0.66824,0.66824,0.66812,0.66817,139200003.0
2006-11-01 11:15:00,0.66819,0.66819,0.66806,0.66813,120400002.0
2006-11-01 11:16:00,0.66816,0.66819,0.66813,0.66816,150700000.0
2006-11-01 11:17:00,0.66814,0.66814,0.66807,0.66808,75899998.0
2006-11-01 11:18:00,0.66811,0.66816,0.6681,0.66816,94500001.0
2006-11-01 11:19:00,0.66816,0.66816,0.66805,0.66814,127100000.0
2006-11-01 11:20:00,0.66813,0.66817,0.6681,0.6681,119400000.0
2006-11-01 11:21:00,0.66817,0.66817,0.66813,0.66815,190099995.0
2006-11-01 11:22:00,0.66813,0.66814,0.66808,0.66811,77699998.0
2006-11-01 11:23:00,0.66813,0.66813,0.66802,0.66809,160500002.0
2006-11-01 11:24:00,0.66813,0.66815,0.66807,0.66814,103500002.0
2006-11-01 11:25:00,0.66811,0.66811,0.66805,0.66805,181700004.0
2006-11-01 11:26:00,0.66805,0.66809,0.66805,0.66806,61299998.0
2006-11-01 11:27:00,0.66801,0.66801,0.66796,0.66796,110099997.0
2006-11-01 11:28:00,0.66793,0.66802,0.66792,0.66794,191899999.0
2006-11-01 11:29:00,0.668,0.66807,0.66795,0.66795,62700000.0
2006-11-01 11:30:00,0.66791,0.66793,0.66782,0.66787,246100001.0
2006-11-01 11:31:00,0.66787,0.66795,0.66787,0.6679,117699997.0
2006-11-01 11:32:00,0.66795,0.66797,0.66784,0.66791,189499999.0
2006-11-01 11:33:00,0.66792,0.66798,0.6679,0.6679,213199996.0
2006-11-01 11:34:00,0.66791,0.66794,0.66752,0.66752,188899998.0
2006-11-01 11:35:00,0.66769,0.66776,0.66769,0.66773,125999998.0
2006-11-01 11:36:00,0.66773,0.6678,0.66773,0.66775,210700002.0
2006-11-01 11:37:00,0.66778,0.66782,0.66775,0.6678,133100001.0
2006-11-01 11:38:00,0.66778,0.66784,0.66771,0.66777,223300004.0
2006-11-01 11:39:00,0.66778,0.6678,0.66775,0.6678,67200001.0
2006-11-01 11:40:00,0.6678,0.66784,0.66775,0.66783,113300001.0
2006-11-01 11:41:00,0.66786,0.66799,0.66786,0.66793,94799999.0
2006-11-01 11:42:00,0.66792,0.66805,0.66792,0.66805,54200000.0
2006-11-01 11:43:00,0.66807,0.66808,0.66805,0.66808,124000004.0
2006-11-01 11:44:00,0.66803,0.66812,0.66803,0.6681,55500000.0
2006-11-01 11:45:00,0.66806,0.66811,0.66799,0.66811,151399998.0
2006-11-01 11:46:00,0.6681,0.66818,0.6681,0.66811,204599997.0
2006-11-01 11:47:00,0.66813,0.66815,0.66802,0.66815,148599998.0
2006-11-01 11:48:00,0.66809,0.66812,0.668,0.66812,145999998.0
2006-11-01 11:49:00,0.66811,0.66813,0.668,0.66813,132099999.0
2006-11-01 11:50:00,0.66805,0.66812,0.66805,0.66807,257300000.0
2006-11-01 11:51:00,0.66804,0.66804,0.66795,0.66795,210800000.0
2006-11-01 11:52:00,0.668,0.668,0.66794,0.66799,203399997.0
2006-11-01 11:53:00,0.66777,0.66802,0.6677,0.66793,197999998.0
2006-11-01 11:54:00,0.66795,0.66797,0.66794,0.66794,61700000.0
2006-11-01 11:55:00,0.66802,0.66806,0.66798,0.668,188899998.0
2006-11-01 11:56:00,0.668,0.66804,0.66799,0.66804,58899998.0
2006-11-01 11:57:00,0.66809,0.66809,0.66806,0.66809,193900003.0
2006-11-01 11:58:00,0.66803,0.66806,0.66794,0.66803,104600000.0
2006-11-01 11:59:00,0.66805,0.66806,0.66798,0.66806,162600000.0
2006-11-01 12:00:00,0.668,0.66807,0.668,0.66805,331499996.0
2006-11-01 12:01:00,0.6681,0.66817,0.66807,0.66807,117699999.0
2006-11-01 12:02:00,0.66814,0.66815,0.66807,0.66815,88300001.0
2006-11-01 12:03:00,0.66812,0.66824,0.66812,0.66815,159799997.0
2006-11-01 12:04:00,0.66815,0.66815,0.66811,0.66811,43900000.0
2006-11-01 12:05:00,0.6681,0.6681,0.66805,0.66807,60600002.0
2006-11-01 12:06:00,0.66809,0.66815,0.66807,0.66807,100700001.0
2006-11-01 12:07:00,0.66803,0.66803,0.6679,0.6679,126000002.0
2006-11-01 12:08:00,0.66794,0.66798,0.66787,0.66798,61500000.0
2006-11-01 12:09:00,0.668,0.66803,0.66797,0.66802,235199997.0
2006-11-01 12:10:00,0.66801,0.66801,0.66796,0.668,70800001.0
2006-11-01 12:11:00,0.668,0.66802,0.66795,0.66802,151400000.0
2006-11-01 12:12:00,0.66797,0.66803,0.66797,0.668,166700001.0
2006-11-01 12:13:00,0.668,0.668,0.66796,0.66797,140000002.0
2006-11-01 12:14:00,0.66804,0.66808,0.668,0.66808,118899999.0
2006-11-01 12:15:00,0.66808,0.66815,0.66806,0.6681,240600002.0
2006-11-01 12:16:00,0.66815,0.66819,0.66805,0.66819,144700002.0
2006-11-01 12:17:00,0.66818,0.66818,0.6679,0.66795,122599998.0
2006-11-01 12:18:00,0.66789,0.66797,0.66787,0.66792,136300002.0
2006-11-01 12:19:00,0.66794,0.66794,0.66782,0.66785,134600003.0
2006-11-01 12:20:00,0.66789,0.66793,0.66789,0.66793,13600000.0
2006-11-01 12:21:00,0.66788,0.66788,0.66759,0.66762,212799996.0
2006-11-01 12:22:00,0.66768,0.66774,0.66761,0.66761,123600001.0
2006-11-01 12:23:00,0.6676,0.66773,0.6676,0.66773,163900003.0
2006-11-01 12:24:00,0.66769,0.66775,0.66769,0.66775,126100004.0
2006-11-01 12:25:00,0.66777,0.66778,0.66768,0.66777,166700002.0
2006-11-01 12:26:00,0.66776,0.66776,0.66768,0.66772,30000001.0
2006-11-01 12:27:00,0.66774,0.6678,0.66772,0.66773,214999996.0
2006-11-01 12:28:00,0.66767,0.66771,0.66765,0.66769,92500001.0
2006-11-01 12:29:00,0.66772,0.66778,0.66772,0.66772,103699999.0
2006-11-01 12:30:00,0.66765,0.6677,0.66764,0.6677,91000000.0
2006-11-01 12:31:00,0.66774,0.66784,0.66774,0.66781,66200001.0
2006-11-01 12:32:00,0.66781,0.66781,0.66772,0.66772,124299998.0
2006-11-01 12:33:00,0.6677,0.66776,0.6677,0.66773,103200000.0
2006-11-01 12:34:00,0.66769,0.66773,0.66762,0.66773,228599997.0
2006-11-01 12:35:00,0.6677,0.6677,0.6677,0.6677,2200000.0
2006-11-01 12:36:00,0.66774,0.66776,0.66774,0.66776,9600000.0
2006-11-01 12:37:00,0.66783,0.66783,0.66772,0.6678,152300001.0
2006-11-01 12:38:00,0.6678,0.66789,0.6678,0.66782,151399994.0
2006-11-01 12:39:00,0.66786,0.66787,0.66777,0.66787,154699999.0
2006-11-01 12:40:00,0.66782,0.66788,0.66782,0.66787,169100001.0
2006-11-01 12:41:00,0.66781,0.66789,0.66781,0.66782,211399996.0
2006-11-01 12:42:00,0.6678,0.66789,0.6678,0.66788,184500004.0
2006-11-01 12:43:00,0.66786,0.66792,0.66782,0.66792,60200000.0
2006-11-01 12:44:00,0.66792,0.66798,0.66792,0.66798,110099998.0
2006-11-01 12:45:00,0.668,0.668,0.66796,0.66797,149099999.0
2006-11-01 12:46:00,0.66797,0.66801,0.66794,0.66794,88700002.0
2006-11-01 12:47:00,0.66794,0.66798,0.6679,0.66797,119800001.0
2006-11-01 12:48:00,0.66788,0.66791,0.66788,0.66791,12000000.0
2006-11-01 12:49:00,0.66789,0.66795,0.66789,0.6679,214200003.0
2006-11-01 12:50:00,0.66793,0.66795,0.6679,0.6679,161600000.0
2006-11-01 12:51:00,0.66793,0.66797,0.66792,0.66795,335400002.0
2006-11-01 12:52:00,0.66795,0.66795,0.6679,0.6679,72000000.0
2006-11-01 12:53:00,0.66799,0.66799,0.6679,0.66798,145500000.0
2006-11-01 12:54:00,0.66795,0.66795,0.66795,0.66795,23100000.0
2006-11-01 12:55:00,0.66799,0.66799,0.66798,0.66798,47900000.0
2006-11-01 12:56:00,0.66798,0.66806,0.66798,0.66801,64199999.0
2006-11-01 12:57:00,0.66805,0.66805,0.66802,0.66802,13500000.0
2006-11-01 12:58:00,0.66804,0.6681,0.66804,0.66805,100200001.0
2006-11-01 12:59:00,0.66805,0.6681,0.668,0.668,131100002.0
2006-11-01 13:00:00,0.66805,0.66809,0.66795,0.66795,180200003.0
2006-11-01 13:01:00,0.66797,0.66798,0.66789,0.66789,58200000.0
2006-11-01 13:02:00,0.6679,0.66792,0.66783,0.66783,32700000.0
2006-11-01 13:03:00,0.66786,0.66794,0.66785,0.66787,158699998.0
2006-11-01 13:04:00,0.66784,0.66789,0.66776,0.66783,167900001.0
2006-11-01 13:05:00,0.66783,0.66785,0.66777,0.66779,161399996.0
2006-11-01 13:06:00,0.66777,0.66788,0.66777,0.66787,291799996.0
2006-11-01 13:07:00,0.66785,0.66785,0.66774,0.66775,150800001.0
2006-11-01 13:08:00,0.66777,0.66777,0.66772,0.66777,85000001.0
2006-11-01 13:09:00,0.66772,0.66779,0.66765,0.66775,143300002.0
2006-11-01 13:10:00,0.66765,0.66773,0.66764,0.66773,115800000.0
2006-11-01 13:11:00,0.66776,0.66776,0.66762,0.66762,38899999.0
2006-11-01 13:12:00,0.66764,0.66768,0.66764,0.66767,116400001.0
2006-11-01 13:13:00,0.66761,0.66772,0.66761,0.6677,131600002.0
2006-11-01 13:14:00,0.66771,0.66777,0.66771,0.66776,92900000.0
2006-11-01 13:15:00,0.66775,0.66781,0.66772,0.66777,112100002.0
2006-11-01 13:16:00,0.66772,0.66778,0.66772,0.66778,192599998.0
2006-11-01 13:17:00,0.66783,0.66783,0.66774,0.66777,135599998.0
2006-11-01 13:18:00,0.66772,0.66777,0.6677,0.6677,177999998.0
2006-11-01 13:19:00,0.66776,0.66781,0.66776,0.66781,55100002.0
2006-11-01 13:20:00,0.66783,0.66785,0.66781,0.66783,211300001.0
2006-11-01 13:21:00,0.6678,0.66781,0.66774,0.66781,105200002.0
2006-11-01 13:22:00,0.66782,0.66782,0.66775,0.66781,154399998.0
2006-11-01 13:23:00,0.6678,0.66785,0.6678,0.66785,50399999.0
2006-11-01 13:24:00,0.66785,0.66789,0.66783,0.66789,148599998.0
2006-11-01 13:25:00,0.66782,0.66788,0.66781,0.66781,185900004.0
2006-11-01 13:26:00,0.66781,0.66785,0.66773,0.66785,142999996.0
2006-11-01 13:27:00,0.66785,0.66789,0.66781,0.66788,213600001.0
2006-11-01 13:28:00,0.66783,0.66786,0.66781,0.66785,71799999.0
2006-11-01 13:29:00,0.66788,0.66788,0.66787,0.66787,32100000.0
2006-11-01 13:30:00,0.66785,0.66785,0.66779,0.66785,97800001.0
2006-11-01 13:31:00,0.66788,0.66792,0.66784,0.66788,148799998.0
2006-11-01 13:32:00,0.66792,0.66792,0.66788,0.66792,107800002.0
2006-11-01 13:33:00,0.66791,0.66792,0.6679,0.66791,37200001.0
2006-11-01 13:34:00,0.66793,0.66793,0.66782,0.66787,144200000.0
2006-11-01 13:35:00,0.66784,0.66792,0.66784,0.66788,192900002.0
2006-11-01 13:36:00,0.66792,0.66792,0.66786,0.6679,102000001.0
2006-11-01 13:37:00,0.66789,0.66789,0.66783,0.66789,75700001.0
2006-11-01 13:38:00,0.66789,0.6679,0.66789,0.6679,26299999.0
2006-11-01 13:39:00,0.66791,0.66795,0.66786,0.66787,138899998.0
2006-11-01 13:40:00,0.66795,0.668,0.6679,0.668,31000001.0
2006-11-01 13:41:00,0.66801,0.66802,0.66793,0.668,136599999.0
2006-11-01 13:42:00,0.66801,0.66806,0.66799,0.66802,127199999.0
2006-11-01 13:43:00,0.66797,0.66799,0.6679,0.66792,120500003.0
2006-11-01 13:44:00,0.66794,0.66805,0.66794,0.66805,116600001.0
2006-11-01 13:45:00,0.66805,0.6681,0.66803,0.66809,154599996.0
2006-11-01 13:46:00,0.6681,0.6681,0.66802,0.66805,192199998.0
2006-11-01 13:47:00,0.66812,0.66814,0.66805,0.6681,158600000.0
2006-11-01 13:48:00,0.66808,0.66808,0.66796,0.66804,92100001.0
2006-11-01 13:49:00,0.66809,0.66809,0.668,0.66806,39199999.0
2006-11-01 13:50:00,0.66804,0.66808,0.668,0.66805,264500000.0
2006-11-01 13:51:00,0.66804,0.66813,0.66804,0.66807,157700000.0
2006-11-01 13:52:00,0.66804,0.66812,0.66804,0.66807,146199998.0
2006-11-01 13:53:00,0.66816,0.66816,0.66807,0.66813,243599995.0
2006-11-01 13:54:00,0.66815,0.6682,0.66809,0.66816,116400000.0
2006-11-01 13:55:00,0.66812,0.66817,0.66812,0.66813,197600001.0
2006-11-01 13:56:00,0.66812,0.66822,0.66811,0.66822,89300002.0
2006-11-01 13:57:00,0.66823,0.66832,0.66823,0.6683,142499998.0
2006-11-01 13:58:00,0.66834,0.66837,0.66828,0.66835,139900000.0
2006-11-01 13:59:00,0.66836,0.66836,0.6683,0.66832,153799998.0
2006-11-01 14:00:00,0.66835,0.66837,0.6683,0.66837,261799998.0
2006-11-01 14:01:00,0.66833,0.66833,0.66823,0.66829,125099998.0
2006-11-01 14:02:00,0.66833,0.66838,0.6683,0.66838,84800002.0
2006-11-01 14:03:00,0.66837,0.66837,0.66828,0.66829,98600000.0
2006-11-01 14:04:00,0.66823,0.66823,0.66818,0.6682,143899999.0
2006-11-01 14:05:00,0.66818,0.66828,0.66818,0.66825,73399998.0
2006-11-01 14:06:00,0.66832,0.66833,0.66827,0.66827,200099998.0
2006-11-01 14:07:00,0.66829,0.66837,0.66829,0.6683,218700003.0
2006-11-01 14:08:00,0.6683,0.66835,0.66829,0.66835,86300000.0
2006-11-01 14:09:00,0.66833,0.66833,0.66832,0.66832,51800002.0
2006-11-01 14:10:00,0.66836,0.66836,0.66826,0.66835,144899999.0
2006-11-01 14:11:00,0.66827,0.66831,0.66824,0.66829,151000000.0
2006-11-01 14:12:00,0.66828,0.66834,0.66828,0.66833,134000002.0
2006-11-01 14:13:00,0.66836,0.66839,0.66833,0.66839,143099997.0
2006-11-01 14:14:00,0.66837,0.66843,0.66834,0.66837,206400003.0
2006-11-01 14:15:00,0.66836,0.66841,0.66834,0.66841,164699998.0
2006-11-01 14:16:00,0.66845,0.66845,0.66839,0.66839,121600000.0
2006-11-01 14:17:00,0.66838,0.66843,0.66838,0.66843,85400002.0
2006-11-01 14:18:00,0.66842,0.66843,0.66833,0.66843,186899999.0
2006-11-01 14:19:00,0.66843,0.66843,0.66838,0.66841,162899998.0
2006-11-01 14:20:00,0.66847,0.66847,0.6684,0.66845,145399997.0
2006-11-01 14:21:00,0.66844,0.66845,0.66838,0.66843,104200001.0
2006-11-01 14:22:00,0.66841,0.66845,0.66841,0.66845,40500001.0
2006-11-01 14:23:00,0.66841,0.66841,0.66835,0.6684,191300000.0
2006-11-01 14:24:00,0.66837,0.66841,0.66834,0.66841,240699998.0
2006-11-01 14:25:00,0.66847,0.66848,0.66843,0.66843,142099995.0
2006-11-01 14:26:00,0.66845,0.6685,0.66845,0.6685,139899995.0
2006-11-01 14:27:00,0.66848,0.66849,0.66842,0.66844,150400000.0
2006-11-01 14:28:00,0.66845,0.66845,0.66845,0.66845,19900000.0
2006-11-01 14:29:00,0.6684,0.66845,0.66837,0.66845,94400002.0
2006-11-01 14:30:00,0.66839,0.66846,0.66837,0.66837,150999995.0
2006-11-01 14:31:00,0.66832,0.66842,0.66832,0.66839,145499999.0
2006-11-01 14:32:00,0.66839,0.66842,0.66832,0.66842,147700002.0
2006-11-01 14:33:00,0.66841,0.66841,0.66831,0.66831,35100000.0
2006-11-01 14:34:00,0.66835,0.66835,0.66835,0.66835,6000000.0
2006-11-01 14:35:00,0.66833,0.66838,0.66833,0.66833,51500000.0
2006-11-01 14:36:00,0.66835,0.66835,0.6683,0.66833,185400003.0
2006-11-01 14:37:00,0.66831,0.66831,0.66825,0.66828,35100000.0
2006-11-01 14:38:00,0.66835,0.66835,0.66827,0.66832,150300002.0
2006-11-01 14:39:00,0.66833,0.66841,0.66833,0.6684,181999996.0
2006-11-01 14:40:00,0.66842,0.66843,0.66838,0.66839,130400000.0
2006-11-01 14:41:00,0.66839,0.66846,0.66837,0.66846,97199998.0
2006-11-01 14:42:00,0.66846,0.66846,0.66839,0.66843,172200004.0
2006-11-01 14:43:00,0.66848,0.66848,0.66836,0.66842,101800001.0
2006-11-01 14:44:00,0.66847,0.66852,0.66846,0.66852,92500000.0
2006-11-01 14:45:00,0.66854,0.66856,0.66849,0.66855,144900000.0
2006-11-01 14:46:00,0.66862,0.66865,0.66861,0.66865,162500000.0
2006-11-01 14:47:00,0.66858,0.66858,0.6685,0.6685,139500001.0
2006-11-01 14:48:00,0.66856,0.66857,0.66844,0.66848,80800000.0
2006-11-01 14:49:00,0.66847,0.66852,0.66847,0.6685,104800001.0
2006-11-01 14:50:00,0.66853,0.66853,0.66842,0.66852,152500002.0
2006-11-01 14:51:00,0.66845,0.66846,0.66841,0.66845,114100001.0
2006-11-01 14:52:00,0.6685,0.66853,0.66846,0.66853,139400000.0
2006-11-01 14:53:00,0.66853,0.66853,0.66846,0.66847,145999999.0
2006-11-01 14:54:00,0.66846,0.66846,0.66841,0.66842,206999994.0
2006-11-01 14:55:00,0.66846,0.6685,0.66845,0.6685,185100002.0
2006-11-01 14:56:00,0.66843,0.66845,0.66836,0.66838,82899998.0
2006-11-01 14:57:00,0.66836,0.66841,0.66836,0.66839,109100002.0
2006-11-01 14:58:00,0.66845,0.66847,0.66843,0.66845,148799999.0
2006-11-01 14:59:00,0.66843,0.66846,0.66839,0.66844,115900002.0
2006-11-01 15:00:00,0.66843,0.66843,0.66836,0.66841,183199998.0
2006-11-01 15:01:00,0.66846,0.66846,0.66834,0.66844,165600000.0
2006-11-01 15:02:00,0.66841,0.66843,0.66841,0.66842,131000000.0
2006-11-01 15:03:00,0.66844,0.66848,0.6684,0.6684,241999999.0
2006-11-01 15:04:00,0.6684,0.66843,0.66835,0.66843,160400001.0
2006-11-01 15:05:00,0.66844,0.66845,0.66843,0.66845,133399998.0
2006-11-01 15:06:00,0.66846,0.66846,0.66841,0.66841,153800001.0
2006-11-01 15:07:00,0.66845,0.66849,0.66841,0.66849,89299999.0
2006-11-01 15:08:00,0.66846,0.6685,0.66841,0.66848,204499996.0
2006-11-01 15:09:00,0.6685,0.6685,0.66841,0.66841,141399998.0
2006-11-01 15:10:00,0.66843,0.66849,0.66843,0.66848,156599998.0
2006-11-01 15:11:00,0.66853,0.66853,0.66842,0.66845,55000001.0
2006-11-01 15:12:00,0.66837,0.66841,0.6683,0.6683,172999998.0
2006-11-01 15:13:00,0.66837,0.66843,0.66829,0.66831,175600001.0
2006-11-01 15:14:00,0.66829,0.66835,0.66825,0.66833,73000001.0
2006-11-01 15:15:00,0.66832,0.66832,0.66823,0.66825,49400000.0
2006-11-01 15:16:00,0.66829,0.6685,0.66829,0.6685,94400001.0
2006-11-01 15:17:00,0.66842,0.66851,0.66835,0.66847,207599996.0
2006-11-01 15:18:00,0.6684,0.66844,0.66833,0.66833,128899997.0
2006-11-01 15:19:00,0.66827,0.6684,0.66827,0.66837,135500001.0
2006-11-01 15:20:00,0.66834,0.6684,0.66831,0.6684,127800001.0
2006-11-01 15:21:00,0.66842,0.66843,0.66837,0.66843,221000003.0
2006-11-01 15:22:00,0.66841,0.66841,0.66834,0.66838,157599996.0
2006-11-01 15:23:00,0.66834,0.66838,0.66833,0.66838,111499999.0
2006-11-01 15:24:00,0.66838,0.66838,0.66834,0.66836,69800001.0
2006-11-01 15:25:00,0.66837,0.66843,0.66833,0.66833,215599998.0
2006-11-01 15:26:00,0.66846,0.66846,0.66833,0.66836,160899997.0
2006-11-01 15:27:00,0.66833,0.66837,0.66829,0.66831,114800001.0
2006-11-01 15:28:00,0.66835,0.66835,0.66833,0.66835,172099997.0
2006-11-01 15:29:00,0.66836,0.66836,0.66829,0.66831,76200000.0
2006-11-01 15:30:00,0.66835,0.66838,0.6683,0.6683,94700001.0
2006-11-01 15:31:00,0.66829,0.66836,0.66829,0.66836,158900004.0
2006-11-01 15:32:00,0.66833,0.66833,0.66833,0.66833,47099998.0
2006-11-01 15:33:00,0.66833,0.66835,0.66832,0.66832,148600003.0
2006-11-01 15:34:00,0.66835,0.66836,0.66827,0.6683,110400002.0
2006-11-01 15:35:00,0.66837,0.66837,0.66824,0.66825,156600002.0
2006-11-01 15:36:00,0.66825,0.66831,0.66825,0.66831,247599996.0
2006-11-01 15:37:00,0.66829,0.66833,0.66825,0.66828,94699998.0
2006-11-01 15:38:00,0.66832,0.66834,0.66831,0.66834,122900001.0
2006-11-01 15:39:00,0.66834,0.66834,0.66829,0.66829,109699999.0
2006-11-01 15:40:00,0.66832,0.66842,0.66832,0.66834,129800001.0
2006-11-01 15:41:00,0.66831,0.66831,0.66822,0.66822,151699997.0
2006-11-01 15:42:00,0.66824,0.66828,0.66821,0.66828,80399999.0
2006-11-01 15:43:00,0.66822,0.66827,0.6682,0.66823,135899997.0
2006-11-01 15:44:00,0.6682,0.66826,0.66815,0.66822,144499997.0
2006-11-01 15:45:00,0.66822,0.66822,0.66812,0.66813,89099998.0
2006-11-01 15:46:00,0.66817,0.66824,0.66813,0.66813,165999999.0
2006-11-01 15:47:00,0.66819,0.66822,0.66812,0.66815,188499999.0
2006-11-01 15:48:00,0.66818,0.66822,0.66813,0.66813,106900000.0
2006-11-01 15:49:00,0.66816,0.66823,0.66812,0.66819,222299998.0
2006-11-01 15:50:00,0.66824,0.66831,0.66824,0.66827,134000002.0
2006-11-01 15:51:00,0.66833,0.66833,0.66821,0.66823,51100000.0
2006-11-01 15:52:00,0.66824,0.66833,0.66824,0.66824,210799998.0
2006-11-01 15:53:00,0.66821,0.66827,0.66817,0.66827,104800000.0
2006-11-01 15:54:00,0.66828,0.66832,0.66824,0.66827,110000001.0
2006-11-01 15:55:00,0.66827,0.66833,0.66827,0.66832,120000001.0
2006-11-01 15:56:00,0.66833,0.66841,0.6683,0.66837,195299999.0
2006-11-01 15:57:00,0.66848,0.66848,0.66838,0.66838,204400001.0
2006-11-01 15:58:00,0.66841,0.66842,0.66836,0.6684,303600000.0
2006-11-01 15:59:00,0.6684,0.66849,0.6684,0.66845,126400002.0
2006-11-01 16:00:00,0.66852,0.66861,0.6685,0.66858,110999998.0
2006-11-01 16:01:00,0.66861,0.66863,0.66856,0.66857,133099997.0
2006-11-01 16:02:00,0.66855,0.6686,0.66849,0.66855,199699998.0
2006-11-01 16:03:00,0.66859,0.66863,0.66856,0.66863,102900001.0
2006-11-01 16:04:00,0.66864,0.66864,0.66849,0.66859,150899999.0
2006-11-01 16:05:00,0.66861,0.6687,0.66859,0.66863,131299999.0
2006-11-01 16:06:00,0.66858,0.66865,0.66858,0.66865,129499996.0
2006-11-01 16:07:00,0.66864,0.66866,0.66858,0.66861,281800000.0
2006-11-01 16:08:00,0.66862,0.66867,0.66858,0.66863,128799999.0
2006-11-01 16:09:00,0.66861,0.66861,0.66859,0.66859,71900002.0
2006-11-01 16:10:00,0.66853,0.66859,0.66853,0.66859,95800001.0
2006-11-01 16:11:00,0.66856,0.66865,0.66853,0.66865,122800002.0
2006-11-01 16:12:00,0.66863,0.66863,0.66856,0.66858,117499999.0
2006-11-01 16:13:00,0.66856,0.66863,0.66855,0.66863,147899999.0
2006-11-01 16:14:00,0.66861,0.66863,0.66856,0.66856,175600000.0
2006-11-01 16:15:00,0.66854,0.66858,0.66851,0.66851,207400002.0
2006-11-01 16:16:00,0.66855,0.66861,0.66855,0.66855,133199998.0
2006-11-01 16:17:00,0.66854,0.66862,0.66849,0.66858,156999999.0
2006-11-01 16:18:00,0.66863,0.66863,0.66857,0.66862,91700002.0
2006-11-01 16:19:00,0.66863,0.66866,0.66858,0.66866,194700000.0
2006-11-01 16:20:00,0.66865,0.66865,0.66863,0.66865,103599998.0
2006-11-01 16:21:00,0.66867,0.6687,0.66861,0.66861,86599999.0
2006-11-01 16:22:00,0.66864,0.66864,0.66855,0.66863,121599999.0
2006-11-01 16:23:00,0.66861,0.66861,0.66855,0.66859,123299996.0
2006-11-01 16:24:00,0.6686,0.66863,0.66853,0.66863,166000000.0
2006-11-01 16:25:00,0.66863,0.66867,0.6686,0.66867,117100000.0
2006-11-01 16:26:00,0.66865,0.66868,0.6686,0.66868,215399995.0
2006-11-01 16:27:00,0.6687,0.66874,0.66869,0.66871,263500000.0
2006-11-01 16:28:00,0.66869,0.66878,0.66869,0.66875,219599997.0
2006-11-01 16:29:00,0.66867,0.66873,0.66865,0.66873,166199999.0
2006-11-01 16:30:00,0.66874,0.66874,0.66863,0.66873,103800000.0
2006-11-01 16:31:00,0.66871,0.66873,0.66865,0.66873,166000005.0
2006-11-01 16:32:00,0.66872,0.66877,0.66868,0.66877,86999996.0
2006-11-01 16:33:00,0.6687,0.66872,0.66867,0.66872,80499999.0
2006-11-01 16:34:00,0.66872,0.66877,0.66869,0.66873,196100001.0
2006-11-01 16:35:00,0.66872,0.66872,0.66856,0.66862,69300001.0
2006-11-01 16:36:00,0.66859,0.66868,0.66859,0.66865,142700000.0
2006-11-01 16:37:00,0.66864,0.6687,0.66861,0.66861,84700000.0
2006-11-01 16:38:00,0.66861,0.66868,0.66861,0.66862,251099993.0
2006-11-01 16:39:00,0.66863,0.66868,0.66863,0.66868,55800000.0
2006-11-01 16:40:00,0.66863,0.66865,0.66859,0.66865,134899999.0
2006-11-01 16:41:00,0.6686,0.66866,0.6686,0.66862,186900004.0
2006-11-01 16:42:00,0.66859,0.66863,0.66855,0.66863,82199999.0
2006-11-01 16:43:00,0.66855,0.66863,0.66855,0.66863,184000000.0
2006-11-01 16:44:00,0.6686,0.66865,0.6686,0.66865,46399999.0
2006-11-01 16:45:00,0.6686,0.66863,0.66859,0.66863,116700001.0
2006-11-01 16:46:00,0.6686,0.66865,0.66857,0.66857,142999999.0
2006-11-01 16:47:00,0.66853,0.6686,0.66853,0.6686,100599998.0
2006-11-01 16:48:00,0.66863,0.66865,0.66857,0.66857,165699998.0
2006-11-01 16:49:00,0.66854,0.66863,0.66853,0.66855,192600002.0
2006-11-01 16:50:00,0.66861,0.66868,0.66861,0.66862,167899998.0
2006-11-01 16:51:00,0.66863,0.66867,0.66859,0.6686,252999993.0
2006-11-01 16:52:00,0.66865,0.66865,0.66857,0.66859,84100000.0
2006-11-01 16:53:00,0.6686,0.66865,0.66857,0.66865,241899998.0
2006-11-01 16:54:00,0.66865,0.66868,0.66862,0.66862,83500000.0
2006-11-01 16:55:00,0.66857,0.66865,0.66856,0.66859,162000002.0
2006-11-01 16:56:00,0.6686,0.66865,0.66856,0.66856,97699999.0
2006-11-01 16:57:00,0.66864,0.66864,0.66854,0.66861,214700003.0
2006-11-01 16:58:00,0.66861,0.66863,0.66854,0.66863,200800002.0
2006-11-01 16:59:00,0.66858,0.66858,0.66848,0.66848,96000000.0
2006-11-01 17:00:00,0.66849,0.66868,0.66845,0.66868,90799998.0
2006-11-01 17:01:00,0.66875,0.66892,0.66873,0.66892,153299999.0
2006-11-01 17:02:00,0.66896,0.66896,0.66873,0.66878,157600000.0
2006-11-01 17:03:00,0.66878,0.66879,0.66857,0.66857,164499998.0
2006-11-01 17:04:00,0.66857,0.66859,0.66845,0.66857,231300003.0
2006-11-01 17:05:00,0.66848,0.66856,0.66848,0.66852,208999998.0
2006-11-01 17:06:00,0.66848,0.66851,0.66834,0.66834,136900000.0
2006-11-01 17:07:00,0.66836,0.66845,0.66835,0.66845,212400002.0
2006-11-01 17:08:00,0.66841,0.6685,0.6684,0.6685,104499999.0
2006-11-01 17:09:00,0.66851,0.66867,0.6685,0.66861,191300003.0
2006-11-01 17:10:00,0.6687,0.66885,0.6687,0.66883,188300001.0
2006-11-01 17:11:00,0.66876,0.66876,0.66861,0.66861,88700002.0
2006-11-01 17:12:00,0.66857,0.6687,0.66857,0.6687,79999999.0
2006-11-01 17:13:00,0.66868,0.66868,0.66854,0.66863,96000002.0
2006-11-01 17:14:00,0.66871,0.66871,0.66866,0.66867,124300001.0
2006-11-01 17:15:00,0.66871,0.66879,0.6687,0.66879,112999997.0
2006-11-01 17:16:00,0.66886,0.66887,0.66879,0.66882,175400000.0
2006-11-01 17:17:00,0.66889,0.66898,0.66885,0.66894,185200003.0
2006-11-01 17:18:00,0.6689,0.66905,0.6689,0.66905,170300001.0
2006-11-01 17:19:00,0.66902,0.66902,0.66895,0.66899,83500002.0
2006-11-01 17:20:00,0.66909,0.66913,0.66909,0.66912,44800000.0
2006-11-01 17:21:00,0.66913,0.66913,0.66897,0.66905,138799998.0
2006-11-01 17:22:00,0.669,0.669,0.66895,0.66895,53300001.0
2006-11-01 17:23:00,0.66899,0.66906,0.66895,0.66895,81400001.0
2006-11-01 17:24:00,0.66901,0.66907,0.66899,0.66903,144999997.0
2006-11-01 17:25:00,0.66899,0.66904,0.66892,0.66904,131199998.0
2006-11-01 17:26:00,0.66898,0.66898,0.66886,0.66886,20100000.0
2006-11-01 17:27:00,0.669,0.66901,0.66897,0.66897,142499998.0
2006-11-01 17:28:00,0.66898,0.66903,0.66895,0.66903,159300001.0
2006-11-01 17:29:00,0.66906,0.66907,0.66898,0.66898,132399999.0
2006-11-01 17:30:00,0.66899,0.66905,0.66896,0.66902,190199998.0
2006-11-01 17:31:00,0.66904,0.66906,0.66899,0.66905,137400000.0
2006-11-01 17:32:00,0.66901,0.66916,0.66901,0.66913,106900002.0
2006-11-01 17:33:00,0.66916,0.66916,0.66906,0.66913,147500001.0
2006-11-01 17:34:00,0.66912,0.66912,0.66908,0.66908,108200000.0
2006-11-01 17:35:00,0.66911,0.66915,0.6691,0.66915,211400000.0
2006-11-01 17:36:00,0.66914,0.66914,0.66905,0.66905,167300001.0
2006-11-01 17:37:00,0.66905,0.66914,0.66905,0.66907,127300001.0
2006-11-01 17:38:00,0.66906,0.66911,0.66904,0.66907,181100002.0
2006-11-01 17:39:00,0.669,0.66903,0.66897,0.66903,97200002.0
2006-11-01 17:40:00,0.66898,0.66899,0.66892,0.66899,149599999.0
2006-11-01 17:41:00,0.66891,0.66902,0.66891,0.669,141600000.0
2006-11-01 17:42:00,0.66888,0.66902,0.66888,0.6689,269800001.0
2006-11-01 17:43:00,0.66899,0.669,0.66896,0.669,102100001.0
2006-11-01 17:44:00,0.669,0.66914,0.669,0.66914,82999999.0
2006-11-01 17:45:00,0.6691,0.66911,0.66901,0.66907,202900004.0
2006-11-01 17:46:00,0.66906,0.66914,0.66905,0.66905,157699997.0
2006-11-01 17:47:00,0.66906,0.66909,0.66904,0.66909,194500002.0
2006-11-01 17:48:00,0.66907,0.66912,0.66904,0.66912,65300001.0
2006-11-01 17:49:00,0.66912,0.66913,0.66902,0.66913,65900000.0
2006-11-01 17:50:00,0.6691,0.6691,0.66899,0.66907,117900003.0
2006-11-01 17:51:00,0.6691,0.66913,0.6691,0.66913,30700000.0
2006-11-01 17:52:00,0.66911,0.66924,0.66911,0.66918,195000002.0
2006-11-01 17:53:00,0.66923,0.6693,0.66918,0.6693,82700000.0
2006-11-01 17:54:00,0.66932,0.66938,0.6693,0.6693,82500001.0
2006-11-01 17:55:00,0.66926,0.66932,0.66926,0.66932,40100000.0
2006-11-01 17:56:00,0.66933,0.66946,0.66933,0.66946,43800001.0
2006-11-01 17:57:00,0.66947,0.66951,0.66946,0.6695,200300001.0
2006-11-01 17:58:00,0.66949,0.6695,0.66948,0.66948,194100000.0
2006-11-01 17:59:00,0.66949,0.66967,0.66949,0.66962,190200001.0
2006-11-01 18:00:00,0.66964,0.66967,0.66958,0.66958,129499997.0
2006-11-01 18:01:00,0.66959,0.66961,0.66953,0.66955,1213099992.0
2006-11-01 18:02:00,0.66953,0.66953,0.6694,0.6694,1443100008.0
2006-11-01 18:03:00,0.6694,0.66949,0.66939,0.66945,1674100007.0
2006-11-01 18:04:00,0.66943,0.66948,0.66937,0.6694,818900001.0
2006-11-01 18:05:00,0.66933,0.66935,0.66928,0.66933,1386299993.0
2006-11-01 18:06:00,0.66931,0.66932,0.66919,0.66927,1665899997.0
2006-11-01 18:08:00,0.6691,0.6692,0.6691,0.6691,937200002.0
2006-11-01 18:09:00,0.66921,0.66924,0.66914,0.66923,937200002.0
2006-11-01 18:10:00,0.66923,0.66923,0.66906,0.66906,1107699990.0
2006-11-01 18:11:00,0.66906,0.66918,0.66906,0.66918,915299999.0
2006-11-01 18:12:00,0.66915,0.66919,0.6691,0.6691,785200002.0
2006-11-01 18:13:00,0.66907,0.66915,0.66907,0.66911,995799997.0
2006-11-01 18:14:00,0.66913,0.66918,0.66908,0.66915,1531999991.0
2006-11-01 18:15:00,0.669,0.6691,0.669,0.669,1109399991.0
2006-11-01 18:16:00,0.66913,0.66913,0.66902,0.66909,1109399991.0
2006-11-01 18:17:00,0.66912,0.66915,0.6691,0.66913,914500006.0
2006-11-01 18:18:00,0.66912,0.66912,0.66906,0.66907,965200006.0
2006-11-01 18:19:00,0.66907,0.66912,0.669,0.66908,712499994.0
2006-11-01 18:20:00,0.66912,0.66919,0.66912,0.66918,677700002.0
2006-11-01 18:21:00,0.66915,0.66918,0.6691,0.66915,810500003.0
2006-11-01 18:22:00,0.66916,0.66916,0.66906,0.66913,987099994.0
2006-11-01 18:23:00,0.66915,0.66918,0.66908,0.66918,1455499996.0
2006-11-01 18:24:00,0.6691,0.66917,0.66907,0.66915,980200014.0
2006-11-01 18:25:00,0.66912,0.66917,0.66906,0.66911,814800011.0
2006-11-01 18:26:00,0.66915,0.66918,0.6691,0.66915,979499992.0
2006-11-01 18:27:00,0.66915,0.6692,0.66913,0.66914,833500008.0
2006-11-01 18:28:00,0.66912,0.66917,0.66905,0.66917,611100002.0
2006-11-01 18:29:00,0.66913,0.66916,0.66905,0.66906,938199999.0
2006-11-01 18:30:00,0.66911,0.66915,0.66907,0.66911,598199991.0
2006-11-01 18:31:00,0.66907,0.66917,0.66905,0.66908,552100003.0
2006-11-01 18:32:00,0.66911,0.66916,0.66907,0.6691,639200008.0
2006-11-01 18:33:00,0.66905,0.6691,0.66903,0.6691,1142800003.0
2006-11-01 18:34:00,0.66907,0.66915,0.66904,0.66905,1003600000.0
2006-11-01 18:35:00,0.66907,0.6691,0.66906,0.66908,637600006.0
2006-11-01 18:36:00,0.66904,0.66914,0.66902,0.66914,205299999.0
2006-11-01 18:37:00,0.66911,0.66911,0.66901,0.6691,376599999.0
2006-11-01 18:38:00,0.66907,0.66912,0.66902,0.66902,298199999.0
2006-11-01 18:39:00,0.66904,0.66906,0.669,0.66903,442599999.0
2006-11-01 18:40:00,0.66907,0.66911,0.66903,0.66903,464100003.0
2006-11-01 18:41:00,0.66904,0.66913,0.66903,0.66913,837999995.0
2006-11-01 18:42:00,0.66911,0.66915,0.66905,0.6691,579000001.0
2006-11-01 18:43:00,0.66907,0.66914,0.66907,0.66912,330999998.0
2006-11-01 18:44:00,0.66915,0.66915,0.66907,0.66911,633200006.0
2006-11-01 18:45:00,0.66914,0.66923,0.66911,0.66911,366699996.0
2006-11-01 18:46:00,0.66918,0.66918,0.66912,0.66915,155800001.0
2006-11-01 18:47:00,0.66919,0.66922,0.66911,0.66912,226500002.0
2006-11-01 18:48:00,0.66908,0.66917,0.66907,0.66916,390900003.0
2006-11-01 18:49:00,0.6691,0.66917,0.66909,0.66915,193199996.0
2006-11-01 18:50:00,0.66913,0.66915,0.66912,0.66914,77799999.0
2006-11-01 18:51:00,0.66912,0.66912,0.66904,0.66905,311399998.0
2006-11-01 18:52:00,0.66911,0.66911,0.66904,0.66905,259300001.0
2006-11-01 18:53:00,0.66907,0.66914,0.66899,0.66899,590699996.0
2006-11-01 18:54:00,0.66902,0.66905,0.66899,0.66902,228200004.0
2006-11-01 18:55:00,0.66896,0.66896,0.66888,0.66892,474499997.0
2006-11-01 18:56:00,0.66893,0.66898,0.66888,0.66888,426599999.0
2006-11-01 18:57:00,0.6689,0.66895,0.66887,0.66888,257299999.0
2006-11-01 18:58:00,0.66885,0.66895,0.66882,0.66884,1014800005.0
2006-11-01 18:59:00,0.6688,0.66889,0.66879,0.6688,983700002.0
2006-11-01 19:00:00,0.6688,0.66885,0.66877,0.66885,471900000.0
2006-11-01 19:01:00,0.66888,0.66893,0.66888,0.66891,116099998.0
2006-11-01 19:02:00,0.66888,0.66895,0.66887,0.6689,452600002.0
2006-11-01 19:03:00,0.66885,0.66897,0.66885,0.66892,622399999.0
2006-11-01 19:04:00,0.66895,0.66898,0.66892,0.66895,397100002.0
2006-11-01 19:05:00,0.66892,0.66897,0.6689,0.66897,374800005.0
2006-11-01 19:06:00,0.66892,0.66895,0.66883,0.66883,723299995.0
2006-11-01 19:07:00,0.66886,0.66886,0.66877,0.66881,402799998.0
2006-11-01 19:08:00,0.66885,0.66885,0.6687,0.6687,678499999.0
2006-11-01 19:09:00,0.66868,0.66877,0.66866,0.66877,608900003.0
2006-11-01 19:10:00,0.66877,0.66877,0.66866,0.6687,351300002.0
2006-11-01 19:11:00,0.66866,0.66876,0.66861,0.66876,161700000.0
2006-11-01 19:12:00,0.66872,0.66872,0.6686,0.6686,187099998.0
2006-11-01 19:13:00,0.6686,0.66865,0.6686,0.66863,260600002.0
2006-11-01 19:14:00,0.66866,0.66866,0.66856,0.66861,278599996.0
2006-11-01 19:15:00,0.66863,0.66867,0.66856,0.66862,633200003.0
2006-11-01 19:16:00,0.66866,0.66872,0.66866,0.6687,191900001.0
2006-11-01 19:17:00,0.66868,0.66868,0.66861,0.66866,293599993.0
2006-11-01 19:18:00,0.66863,0.66867,0.66862,0.66867,230600002.0
2006-11-01 19:19:00,0.66865,0.66867,0.66863,0.66865,488099999.0
2006-11-01 19:20:00,0.66862,0.66865,0.66862,0.66862,376000004.0
2006-11-01 19:21:00,0.66862,0.66865,0.66858,0.66862,204200001.0
2006-11-01 19:22:00,0.66865,0.66867,0.66863,0.66865,195399999.0
2006-11-01 19:23:00,0.66862,0.6687,0.66861,0.6687,333900004.0
2006-11-01 19:24:00,0.6687,0.66875,0.66866,0.66875,215599999.0
2006-11-01 19:25:00,0.66872,0.66876,0.66865,0.66869,239599997.0
2006-11-01 19:26:00,0.66867,0.66867,0.66862,0.66862,435599998.0
2006-11-01 19:27:00,0.66862,0.66864,0.66855,0.66858,679299995.0
2006-11-01 19:28:00,0.66853,0.66861,0.66853,0.6686,272299998.0
2006-11-01 19:29:00,0.66855,0.66859,0.66847,0.66855,555900002.0
2006-11-01 19:30:00,0.66853,0.6686,0.66848,0.66853,709200000.0
2006-11-01 19:31:00,0.66852,0.66856,0.66847,0.66853,668799992.0
2006-11-01 19:32:00,0.66858,0.66866,0.66857,0.66866,322099997.0
2006-11-01 19:33:00,0.66862,0.66862,0.66853,0.66853,282799998.0
2006-11-01 19:34:00,0.66853,0.66856,0.66847,0.66853,434600001.0
2006-11-01 19:35:00,0.66854,0.66854,0.66842,0.66853,455400000.0
2006-11-01 19:36:00,0.66855,0.66855,0.66843,0.66846,372200004.0
2006-11-01 19:37:00,0.66855,0.66858,0.66849,0.66858,366900004.0
2006-11-01 19:38:00,0.6686,0.6686,0.66853,0.66853,281299994.0
2006-11-01 19:39:00,0.6685,0.66865,0.6685,0.66857,617500001.0
2006-11-01 19:40:00,0.66852,0.66858,0.66852,0.66852,572000004.0
2006-11-01 19:41:00,0.6685,0.66853,0.66844,0.66844,505399997.0
2006-11-01 19:42:00,0.66844,0.66853,0.66843,0.66853,310199999.0
2006-11-01 19:43:00,0.66855,0.66855,0.66855,0.66855,235899997.0
2006-11-01 19:44:00,0.66854,0.66861,0.66851,0.66852,426700005.0
2006-11-01 19:45:00,0.66855,0.66855,0.6685,0.66852,335200001.0
2006-11-01 19:46:00,0.66857,0.66861,0.66855,0.66855,121699998.0
2006-11-01 19:47:00,0.66855,0.66857,0.66852,0.66857,113100002.0
2006-11-01 19:48:00,0.66855,0.66855,0.66852,0.66855,81499999.0
2006-11-01 19:49:00,0.66851,0.66854,0.66846,0.66854,308499998.0
2006-11-01 19:50:00,0.66855,0.66857,0.66852,0.66855,428400004.0
2006-11-01 19:51:00,0.66856,0.66862,0.66855,0.66856,395799999.0
2006-11-01 19:52:00,0.66855,0.66857,0.66855,0.66855,236500003.0
2006-11-01 19:53:00,0.66852,0.66852,0.66843,0.66845,50400000.0
2006-11-01 19:54:00,0.66846,0.66846,0.66839,0.66845,190100002.0
2006-11-01 19:55:00,0.66846,0.66846,0.66837,0.66843,120999998.0
2006-11-01 19:56:00,0.66844,0.66844,0.66837,0.66837,156300002.0
2006-11-01 19:57:00,0.66836,0.66841,0.66834,0.66838,475499996.0
2006-11-01 19:58:00,0.66837,0.66838,0.66831,0.66832,255899997.0
2006-11-01 19:59:00,0.66834,0.66844,0.66833,0.66833,357600003.0
2006-11-01 20:00:00,0.66837,0.66839,0.66833,0.66837,134599997.0
2006-11-01 20:01:00,0.66837,0.66843,0.66836,0.66837,341599998.0
2006-11-01 20:02:00,0.66837,0.66841,0.66833,0.66833,232400003.0
2006-11-01 20:03:00,0.66837,0.66844,0.66837,0.66844,153600000.0
2006-11-01 20:04:00,0.66845,0.66845,0.66845,0.66845,169899999.0
2006-11-01 20:05:00,0.66845,0.66845,0.66841,0.66844,100100000.0
2006-11-01 20:06:00,0.66842,0.66845,0.66842,0.66845,270899996.0
2006-11-01 20:07:00,0.66833,0.66845,0.66833,0.66845,200400002.0
2006-11-01 20:08:00,0.66845,0.66849,0.66841,0.66845,564000003.0
2006-11-01 20:09:00,0.66842,0.66843,0.66834,0.66843,197400003.0
2006-11-01 20:10:00,0.66844,0.66852,0.66844,0.66852,111600001.0
2006-11-01 20:11:00,0.66851,0.66854,0.66849,0.66854,226899997.0
2006-11-01 20:12:00,0.66855,0.66856,0.66844,0.6685,896699999.0
2006-11-01 20:13:00,0.66849,0.66855,0.66844,0.66853,272100000.0
2006-11-01 20:14:00,0.66856,0.6686,0.66853,0.66853,395800001.0
2006-11-01 20:15:00,0.66856,0.66864,0.66856,0.66861,848399997.0
2006-11-01 20:16:00,0.66861,0.66861,0.66842,0.66854,438299996.0
2006-11-01 20:17:00,0.66853,0.66855,0.6685,0.66853,52600000.0
2006-11-01 20:18:00,0.66855,0.66855,0.66849,0.66851,325400002.0
2006-11-01 20:19:00,0.66853,0.66855,0.6685,0.6685,535900012.0
2006-11-01 20:20:00,0.66853,0.66855,0.6685,0.66853,353799997.0
2006-11-01 20:21:00,0.66852,0.66855,0.66852,0.66855,73000001.0
2006-11-01 20:22:00,0.66853,0.66855,0.6685,0.66855,164899999.0
2006-11-01 20:23:00,0.66855,0.66857,0.66855,0.66855,450599999.0
2006-11-01 20:24:00,0.66848,0.66851,0.66843,0.66849,341600003.0
2006-11-01 20:25:00,0.66849,0.66854,0.66845,0.66845,394500003.0
2006-11-01 20:26:00,0.66845,0.66853,0.66843,0.66846,827499997.0
2006-11-01 20:27:00,0.66845,0.66853,0.66845,0.66853,382899998.0
2006-11-01 20:28:00,0.66858,0.66858,0.66852,0.66855,579700003.0
2006-11-01 20:29:00,0.66857,0.66857,0.66846,0.66851,614199993.0
2006-11-01 20:30:00,0.66853,0.6686,0.66849,0.66858,1959700009.0
2006-11-01 20:31:00,0.66859,0.66859,0.66847,0.6685,1347600007.0
2006-11-01 20:32:00,0.66853,0.66857,0.6685,0.66855,1542399996.0
2006-11-01 20:33:00,0.66854,0.66855,0.66848,0.6685,275800003.0
2006-11-01 20:34:00,0.66847,0.66854,0.66846,0.66852,321499999.0
2006-11-01 20:35:00,0.6685,0.66854,0.66847,0.66854,409000004.0
2006-11-01 20:36:00,0.66853,0.66853,0.66845,0.6685,236800000.0
2006-11-01 20:37:00,0.66852,0.66855,0.6685,0.66853,461600000.0
2006-11-01 20:38:00,0.66852,0.6686,0.66851,0.66855,751999998.0
2006-11-01 20:39:00,0.66853,0.66855,0.66848,0.66848,429599994.0
2006-11-01 20:40:00,0.66847,0.66856,0.66847,0.66853,371200002.0
2006-11-01 20:41:00,0.66852,0.66853,0.66843,0.66849,327999998.0
2006-11-01 20:42:00,0.66853,0.66855,0.66853,0.66855,162899997.0
2006-11-01 20:43:00,0.66855,0.66857,0.6685,0.6685,652299998.0
2006-11-01 20:44:00,0.66859,0.66859,0.66851,0.66856,1226099991.0
2006-11-01 20:45:00,0.66858,0.66865,0.66857,0.66861,419999999.0
2006-11-01 20:46:00,0.66867,0.66867,0.6686,0.66863,209800004.0
2006-11-01 20:47:00,0.66863,0.66868,0.66857,0.66858,715600001.0
2006-11-01 20:48:00,0.66856,0.6687,0.66856,0.6686,549300005.0
2006-11-01 20:49:00,0.66862,0.66865,0.6686,0.66865,284199999.0
2006-11-01 20:50:00,0.66865,0.66865,0.66854,0.66863,1319000013.0
2006-11-01 20:51:00,0.66864,0.66868,0.66861,0.66861,395899999.0
2006-11-01 20:52:00,0.66867,0.66875,0.66865,0.6687,633200002.0
2006-11-01 20:53:00,0.66875,0.66877,0.6687,0.66872,920499995.0
2006-11-01 20:54:00,0.66875,0.66875,0.66864,0.66875,549700002.0
2006-11-01 20:55:00,0.66874,0.66874,0.66866,0.66868,468600006.0
2006-11-01 20:56:00,0.66873,0.66876,0.66865,0.6687,1071800008.0
2006-11-01 20:57:00,0.66867,0.6688,0.66867,0.66878,1223199999.0
2006-11-01 20:58:00,0.66875,0.66884,0.66875,0.66877,780499997.0
2006-11-01 20:59:00,0.66872,0.66872,0.6686,0.6686,1447700003.0
2006-11-01 21:00:00,0.66863,0.66867,0.6686,0.66865,1685600001.0
2006-11-01 21:01:00,0.66865,0.66867,0.6686,0.66865,1166900000.0
2006-11-01 21:02:00,0.66862,0.66862,0.66846,0.66858,552999999.0
2006-11-01 21:03:00,0.66862,0.66867,0.6686,0.66862,849900001.0
2006-11-01 21:04:00,0.66862,0.66863,0.6686,0.66862,407400005.0
2006-11-01 21:05:00,0.6686,0.66865,0.66858,0.66863,534500000.0
2006-11-01 21:06:00,0.66863,0.66863,0.66857,0.66862,670499995.0
2006-11-01 21:07:00,0.6686,0.6686,0.66851,0.66851,271300002.0
2006-11-01 21:08:00,0.66847,0.66847,0.66834,0.66837,46200001.0
2006-11-01 21:09:00,0.6684,0.66845,0.66838,0.66844,294700001.0
2006-11-01 21:10:00,0.66844,0.66844,0.66841,0.66844,217800005.0
2006-11-01 21:11:00,0.66845,0.66845,0.66845,0.66845,269699998.0
2006-11-01 21:12:00,0.66842,0.66845,0.66842,0.66845,118199997.0
2006-11-01 21:13:00,0.66844,0.66844,0.66833,0.66833,312000002.0
2006-11-01 21:14:00,0.66834,0.66836,0.66826,0.66828,733699993.0
2006-11-01 21:15:00,0.66833,0.66834,0.66829,0.66831,305600000.0
2006-11-01 21:16:00,0.66828,0.66836,0.66825,0.66836,313200005.0
2006-11-01 21:17:00,0.66839,0.6684,0.66824,0.66832,127500002.0
2006-11-01 21:18:00,0.66837,0.6684,0.66833,0.66835,90500001.0
2006-11-01 21:19:00,0.66836,0.66836,0.66828,0.6683,328299998.0
2006-11-01 21:20:00,0.66833,0.66833,0.66822,0.6683,1103599994.0
2006-11-01 21:21:00,0.66835,0.66835,0.6683,0.66833,304199996.0
2006-11-01 21:22:00,0.66832,0.66836,0.6683,0.66836,801200001.0
2006-11-01 21:23:00,0.66831,0.66831,0.66826,0.66826,29900000.0
2006-11-01 21:24:00,0.66823,0.66827,0.66821,0.66821,152700002.0
2006-11-01 21:25:00,0.66822,0.66825,0.66817,0.66822,218200000.0
2006-11-01 21:26:00,0.66822,0.66824,0.66822,0.66822,94899997.0
2006-11-01 21:27:00,0.66827,0.66833,0.66827,0.66828,180500000.0
2006-11-01 21:28:00,0.66825,0.66827,0.6682,0.66823,278599998.0
2006-11-01 21:29:00,0.66823,0.66823,0.66822,0.66822,201999995.0
2006-11-01 21:30:00,0.6682,0.6683,0.66818,0.66826,164500000.0
2006-11-01 21:31:00,0.66825,0.66833,0.66825,0.66825,226600001.0
2006-11-01 21:32:00,0.66825,0.66834,0.66824,0.66833,662799998.0
2006-11-01 21:33:00,0.66834,0.66837,0.66827,0.66831,592700003.0
2006-11-01 21:34:00,0.66832,0.66835,0.66827,0.66827,602400004.0
2006-11-01 21:35:00,0.6683,0.66832,0.66824,0.66832,251600006.0
2006-11-01 21:36:00,0.66833,0.66836,0.66827,0.66827,41600000.0
2006-11-01 21:37:00,0.66831,0.66833,0.66826,0.6683,277500001.0
2006-11-01 21:38:00,0.66829,0.66833,0.66824,0.66827,196300001.0
2006-11-01 21:39:00,0.66822,0.6683,0.66822,0.66828,111300002.0
2006-11-01 21:40:00,0.66823,0.6683,0.66823,0.66826,107200001.0
2006-11-01 21:41:00,0.66828,0.6683,0.66827,0.66829,160399999.0
2006-11-01 21:42:00,0.66827,0.66829,0.66825,0.66826,99500000.0
2006-11-01 21:43:00,0.66827,0.66837,0.66825,0.66832,452699998.0
2006-11-01 21:44:00,0.66833,0.66838,0.66825,0.66831,394500000.0
2006-11-01 21:45:00,0.6683,0.66834,0.6683,0.66834,150000001.0
2006-11-01 21:46:00,0.66833,0.66833,0.66812,0.66817,477099998.0
2006-11-01 21:47:00,0.66817,0.66824,0.66817,0.66824,253299996.0
2006-11-01 21:48:00,0.66823,0.66823,0.66817,0.66822,182099999.0
2006-11-01 21:49:00,0.66822,0.66824,0.66815,0.66815,232200001.0
2006-11-01 21:50:00,0.66815,0.66822,0.66814,0.66817,96800002.0
2006-11-01 21:51:00,0.66815,0.6682,0.66811,0.6682,211899998.0
2006-11-01 21:52:00,0.6682,0.66827,0.6682,0.6682,72399998.0
2006-11-01 21:53:00,0.66823,0.66823,0.66817,0.66821,49400000.0
2006-11-01 21:54:00,0.66822,0.66822,0.66814,0.66815,501900002.0
2006-11-01 21:55:00,0.66815,0.66826,0.66815,0.6682,37000000.0
2006-11-01 21:56:00,0.66822,0.66822,0.66814,0.66818,119499999.0
2006-11-01 21:57:00,0.66822,0.66822,0.66812,0.66822,238899996.0
2006-11-01 21:58:00,0.66821,0.66821,0.66808,0.66808,138799999.0
2006-11-01 21:59:00,0.66809,0.66816,0.66806,0.66816,618600002.0
2006-11-01 22:00:00,0.66812,0.66815,0.66808,0.66812,364500000.0
2006-11-01 22:01:00,0.66815,0.66819,0.66811,0.66812,291599996.0
2006-11-01 22:02:00,0.66812,0.66819,0.6681,0.6681,359699999.0
2006-11-01 22:03:00,0.6681,0.66813,0.6681,0.66813,233800001.0
2006-11-01 22:04:00,0.66812,0.66812,0.66805,0.66812,247199998.0
2006-11-01 22:05:00,0.6681,0.66814,0.6681,0.66813,265100004.0
2006-11-01 22:06:00,0.66813,0.66813,0.66807,0.66812,209299998.0
2006-11-01 22:07:00,0.6681,0.66816,0.6681,0.66816,133999999.0
2006-11-01 22:08:00,0.66814,0.6682,0.66812,0.66812,320800001.0
2006-11-01 22:09:00,0.66812,0.66815,0.6681,0.66815,101300002.0
2006-11-01 22:10:00,0.66811,0.66822,0.66808,0.66815,52700001.0
2006-11-01 22:11:00,0.66817,0.66819,0.66812,0.66812,133299996.0
2006-11-01 22:12:00,0.66814,0.66821,0.66814,0.66815,375499998.0
2006-11-01 22:13:00,0.66812,0.66813,0.66812,0.66813,177399997.0
2006-11-01 22:14:00,0.66813,0.66822,0.66811,0.66818,183700000.0
2006-11-01 22:15:00,0.66819,0.66824,0.66815,0.66822,568399995.0
2006-11-01 22:16:00,0.66823,0.66826,0.66817,0.66826,610900002.0
2006-11-01 22:17:00,0.66824,0.66834,0.66821,0.66834,98799997.0
2006-11-01 22:18:00,0.66833,0.66833,0.66827,0.66827,30200000.0
2006-11-01 22:19:00,0.66825,0.66825,0.66818,0.66818,197399997.0
2006-11-01 22:20:00,0.66819,0.66822,0.66816,0.66822,87900001.0
2006-11-01 22:21:00,0.66823,0.66831,0.66818,0.6682,426700008.0
2006-11-01 22:22:00,0.66822,0.66825,0.6682,0.6682,488000002.0
2006-11-01 22:23:00,0.66817,0.66828,0.66817,0.66817,421099996.0
2006-11-01 22:24:00,0.6682,0.66825,0.66819,0.66822,257899997.0
2006-11-01 22:25:00,0.66822,0.66833,0.66822,0.6683,360900007.0
2006-11-01 22:26:00,0.66826,0.66829,0.66822,0.66822,312400000.0
2006-11-01 22:27:00,0.66821,0.66828,0.66821,0.66828,145200001.0
2006-11-01 22:28:00,0.66831,0.66832,0.66824,0.66828,260599999.0
2006-11-01 22:29:00,0.66833,0.66833,0.66825,0.66825,342100000.0
2006-11-01 22:30:00,0.66825,0.66831,0.66824,0.66824,102900003.0
2006-11-01 22:31:00,0.66823,0.66829,0.66819,0.66822,171699998.0
2006-11-01 22:32:00,0.66825,0.66831,0.66822,0.66822,247199998.0
2006-11-01 22:33:00,0.6682,0.66823,0.6682,0.66823,187699998.0
2006-11-01 22:34:00,0.66822,0.66822,0.66815,0.66815,325400004.0
2006-11-01 22:35:00,0.66817,0.66817,0.66808,0.66815,196300001.0
2006-11-01 22:36:00,0.66815,0.66817,0.66813,0.66815,175199996.0
2006-11-01 22:37:00,0.66815,0.66821,0.66809,0.6681,247499994.0
2006-11-01 22:38:00,0.6681,0.66812,0.66806,0.66812,131600001.0
2006-11-01 22:39:00,0.66812,0.66816,0.66812,0.66813,394799993.0
2006-11-01 22:40:00,0.66812,0.66817,0.66812,0.66815,303699999.0
2006-11-01 22:41:00,0.6682,0.6683,0.6682,0.6683,240999998.0
2006-11-01 22:42:00,0.66821,0.6683,0.66821,0.66828,255199995.0
2006-11-01 22:43:00,0.66818,0.66818,0.66816,0.66816,83100003.0
2006-11-01 22:44:00,0.66817,0.66824,0.66817,0.66824,141299998.0
2006-11-01 22:45:00,0.66827,0.66827,0.66816,0.66816,63200000.0
2006-11-01 22:46:00,0.66817,0.66824,0.66817,0.66823,108700001.0
2006-11-01 22:47:00,0.66828,0.66828,0.6682,0.6682,221800000.0
2006-11-01 22:48:00,0.6682,0.66827,0.66818,0.66818,321099998.0
2006-11-01 22:49:00,0.66826,0.66826,0.66816,0.66819,137399998.0
2006-11-01 22:50:00,0.66822,0.66822,0.66813,0.66813,24600000.0
2006-11-01 22:51:00,0.66815,0.66817,0.66811,0.66811,124500001.0
2006-11-01 22:52:00,0.66813,0.66813,0.66805,0.66805,111700000.0
2006-11-01 22:53:00,0.66808,0.66822,0.66808,0.66817,114700001.0
2006-11-01 22:54:00,0.66815,0.66816,0.6681,0.66813,164000001.0
2006-11-01 22:55:00,0.66813,0.66815,0.66813,0.66815,57500000.0
2006-11-01 22:56:00,0.66815,0.66815,0.6681,0.66813,119699999.0
2006-11-01 22:57:00,0.6681,0.66819,0.66809,0.66819,224899999.0
2006-11-01 22:58:00,0.66814,0.66821,0.6681,0.66818,280199999.0
2006-11-01 22:59:00,0.66818,0.66818,0.66805,0.66805,361899998.0
2006-11-01 23:00:00,0.66789,0.66822,0.66789,0.66813,162199999.0
2006-11-01 23:01:00,0.66812,0.66812,0.66812,0.66812,39099998.0
2006-11-01 23:02:00,0.66809,0.6681,0.66803,0.6681,194300000.0
2006-11-01 23:03:00,0.66812,0.66812,0.66802,0.66805,129700000.0
2006-11-01 23:04:00,0.66807,0.6681,0.66806,0.6681,61100000.0
2006-11-01 23:05:00,0.66812,0.66815,0.66812,0.66815,255199994.0
2006-11-01 23:06:00,0.66815,0.66815,0.66812,0.66815,128500000.0
2006-11-01 23:07:00,0.66812,0.66815,0.66812,0.66815,46200000.0
2006-11-01 23:08:00,0.66809,0.66814,0.66809,0.66809,69700000.0
2006-11-01 23:09:00,0.66811,0.6682,0.66811,0.66815,175600005.0
2006-11-01 23:10:00,0.66815,0.66821,0.66813,0.66817,106699999.0
2006-11-01 23:11:00,0.6682,0.66826,0.66816,0.66821,362700002.0
2006-11-01 23:12:00,0.66819,0.66822,0.66812,0.66822,161500002.0
2006-11-01 23:13:00,0.66817,0.66824,0.66817,0.66824,183299997.0
2006-11-01 23:14:00,0.6682,0.66821,0.66813,0.6682,123400003.0
2006-11-01 23:15:00,0.66823,0.66827,0.66822,0.66825,101199998.0
2006-11-01 23:16:00,0.6682,0.66823,0.66815,0.66823,135699995.0
2006-11-01 23:17:00,0.66824,0.66824,0.66811,0.66815,204799997.0
2006-11-01 23:18:00,0.66811,0.66811,0.66807,0.66807,52399999.0
2006-11-01 23:19:00,0.6681,0.66811,0.6681,0.66811,66600001.0
2006-11-01 23:20:00,0.66811,0.66813,0.66807,0.66813,205099999.0
2006-11-01 23:21:00,0.66803,0.66812,0.66803,0.66812,121500003.0
2006-11-01 23:22:00,0.66819,0.66823,0.66816,0.66823,55200000.0
2006-11-01 23:23:00,0.66822,0.66822,0.66807,0.66815,218099998.0
2006-11-01 23:24:00,0.66825,0.66825,0.66821,0.66821,24000000.0
2006-11-01 23:25:00,0.66823,0.66823,0.66815,0.66817,171900002.0
2006-11-01 23:26:00,0.66816,0.66823,0.66815,0.66823,158600000.0
2006-11-01 23:27:00,0.66822,0.66822,0.66822,0.66822,45600002.0
2006-11-01 23:28:00,0.66826,0.66826,0.66822,0.66822,2300000.0
2006-11-01 23:29:00,0.6682,0.66829,0.66819,0.6682,46199999.0
2006-11-01 23:30:00,0.66823,0.66826,0.66818,0.66822,125299999.0
2006-11-01 23:31:00,0.66823,0.66823,0.66816,0.66823,131600000.0
2006-11-01 23:32:00,0.66827,0.66827,0.66822,0.66825,186200001.0
2006-11-01 23:33:00,0.66828,0.66828,0.6682,0.66825,225000000.0
2006-11-01 23:34:00,0.66824,0.66824,0.66812,0.66812,97799999.0
2006-11-01 23:35:00,0.66815,0.66817,0.6681,0.66815,114300003.0
2006-11-01 23:36:00,0.66814,0.66818,0.66814,0.66818,83900000.0
2006-11-01 23:37:00,0.66821,0.66823,0.66812,0.66823,113400001.0
2006-11-01 23:38:00,0.66814,0.66822,0.66814,0.6682,93400000.0
2006-11-01 23:39:00,0.66823,0.66823,0.66816,0.66816,171300000.0
2006-11-01 23:40:00,0.66818,0.66823,0.66815,0.66815,91899999.0
2006-11-01 23:41:00,0.66815,0.66815,0.6681,0.6681,54800000.0
2006-11-01 23:42:00,0.66813,0.66813,0.66807,0.66812,99200001.0
2006-11-01 23:43:00,0.66811,0.66811,0.66804,0.66804,180699998.0
2006-11-01 23:44:00,0.66805,0.66805,0.66803,0.66805,66799999.0
2006-11-01 23:45:00,0.66806,0.66808,0.66806,0.66807,71600000.0
2006-11-01 23:46:00,0.66809,0.66811,0.66807,0.6681,165000000.0
2006-11-01 23:47:00,0.66806,0.66809,0.66806,0.66808,86900000.0
2006-11-01 23:48:00,0.6681,0.6681,0.66801,0.66809,126899999.0
2006-11-01 23:49:00,0.66804,0.66813,0.66804,0.6681,190400001.0
2006-11-01 23:50:00,0.66806,0.66812,0.66806,0.66812,63800000.0
2006-11-01 23:51:00,0.66807,0.66808,0.66807,0.66808,10400000.0
2006-11-01 23:52:00,0.66799,0.66811,0.66799,0.6681,110500001.0
2006-11-01 23:53:00,0.66805,0.66813,0.66802,0.66807,300900000.0
2006-11-01 23:54:00,0.66812,0.66812,0.66801,0.66801,230699999.0
2006-11-01 23:55:00,0.66809,0.66809,0.66804,0.66805,119600000.0
2006-11-01 23:56:00,0.66803,0.66807,0.66802,0.66803,187300004.0
2006-11-01 23:57:00,0.66806,0.66818,0.66805,0.66815,148800000.0
2006-11-01 23:58:00,0.66816,0.66816,0.66779,0.66809,36400000.0
2006-11-01 23:59:00,0.66804,0.66811,0.66804,0.66807,53500000.0
2006-11-02 00:00:00,0.6677,0.66771,0.66731,0.66771,90300000.0
2006-11-02 00:01:00,0.66803,0.66804,0.66796,0.66799,171100000.0
2006-11-02 00:02:00,0.66797,0.66797,0.66793,0.66793,12800000.0
2006-11-02 00:03:00,0.66799,0.66801,0.66799,0.66801,12800000.0
2006-11-02 00:04:00,0.66802,0.66802,0.66795,0.66799,84399999.0
2006-11-02 00:05:00,0.66797,0.66804,0.66797,0.66804,47300000.0
2006-11-02 00:06:00,0.66805,0.66828,0.66805,0.66828,183300001.0
2006-11-02 00:07:00,0.66824,0.66824,0.66813,0.66813,196099997.0
2006-11-02 00:08:00,0.66815,0.66827,0.66813,0.66813,146700000.0
2006-11-02 00:09:00,0.66818,0.66823,0.66814,0.66814,168999996.0
2006-11-02 00:10:00,0.6682,0.66826,0.66814,0.66814,165299999.0
2006-11-02 00:11:00,0.66816,0.66826,0.66815,0.6682,105800000.0
2006-11-02 00:12:00,0.66827,0.66827,0.66816,0.66816,132299996.0
2006-11-02 00:13:00,0.66818,0.66823,0.66818,0.66823,51799998.0
2006-11-02 00:14:00,0.66825,0.66827,0.6682,0.66826,134400000.0
2006-11-02 00:15:00,0.66828,0.66836,0.66828,0.66832,163199997.0
2006-11-02 00:16:00,0.66832,0.66841,0.66828,0.66828,131100003.0
2006-11-02 00:17:00,0.66821,0.66825,0.66821,0.66823,86099999.0
2006-11-02 00:18:00,0.66822,0.66829,0.66822,0.66829,100000002.0
2006-11-02 00:19:00,0.66828,0.66828,0.66821,0.66826,132499998.0
2006-11-02 00:20:00,0.66827,0.66828,0.66826,0.66826,85800000.0
2006-11-02 00:21:00,0.66821,0.66821,0.66821,0.66821,34200001.0
2006-11-02 00:22:00,0.66826,0.66826,0.66816,0.66822,102900003.0
2006-11-02 00:23:00,0.66813,0.66814,0.66809,0.66813,168099999.0
2006-11-02 00:24:00,0.66816,0.66822,0.66814,0.66814,194499999.0
2006-11-02 00:25:00,0.66814,0.66821,0.66812,0.66812,138700001.0
2006-11-02 00:26:00,0.66816,0.66817,0.66803,0.66803,147800000.0
2006-11-02 00:27:00,0.66824,0.66825,0.66812,0.66817,113700002.0
2006-11-02 00:28:00,0.66816,0.66817,0.66807,0.66811,183399997.0
2006-11-02 00:29:00,0.66815,0.66819,0.66805,0.66805,276999996.0
2006-11-02 00:30:00,0.66818,0.66826,0.66818,0.66823,108500001.0
2006-11-02 00:31:00,0.66825,0.66825,0.66819,0.66819,146100003.0
2006-11-02 00:32:00,0.66824,0.66824,0.66817,0.66819,95100000.0
2006-11-02 00:33:00,0.66812,0.66818,0.66807,0.66813,166799999.0
2006-11-02 00:34:00,0.66841,0.66849,0.66803,0.66803,116600000.0
2006-11-02 00:35:00,0.6681,0.66817,0.6681,0.66817,282799994.0
2006-11-02 00:36:00,0.66813,0.66813,0.66812,0.66812,19100001.0
2006-11-02 00:37:00,0.66821,0.66821,0.66821,0.66821,51000000.0
2006-11-02 00:38:00,0.66827,0.66827,0.66827,0.66827,48700000.0
2006-11-02 00:39:00,0.66822,0.66823,0.66822,0.66823,60699998.0
2006-11-02 00:40:00,0.66818,0.66823,0.66812,0.66821,81800000.0
2006-11-02 00:41:00,0.66828,0.66828,0.66812,0.66812,262199994.0
2006-11-02 00:42:00,0.66858,0.66858,0.66801,0.66801,93200001.0
2006-11-02 00:43:00,0.66817,0.66838,0.66817,0.66833,105199998.0
2006-11-02 00:44:00,0.66842,0.66849,0.66829,0.66831,143200000.0
2006-11-02 00:45:00,0.66833,0.66835,0.66822,0.66835,290300004.0
2006-11-02 00:46:00,0.66838,0.66838,0.66826,0.66833,110500002.0
2006-11-02 00:47:00,0.66834,0.66838,0.66834,0.66837,112600000.0
2006-11-02 00:48:00,0.66833,0.66835,0.66833,0.66833,113399998.0
2006-11-02 00:49:00,0.6684,0.66844,0.66835,0.66835,108900002.0
2006-11-02 00:50:00,0.66843,0.66848,0.66836,0.66845,195600001.0
2006-11-02 00:51:00,0.66849,0.66849,0.6684,0.66845,87900001.0
2006-11-02 00:52:00,0.66838,0.66839,0.66832,0.66836,167299998.0
2006-11-02 00:53:00,0.6683,0.6683,0.66822,0.6683,212600002.0
2006-11-02 00:54:00,0.66834,0.66843,0.66819,0.66834,180300001.0
2006-11-02 00:55:00,0.66837,0.66839,0.66827,0.6683,120099998.0
2006-11-02 00:56:00,0.66835,0.66845,0.66835,0.6684,79200000.0
2006-11-02 00:57:00,0.66835,0.66841,0.66833,0.66841,155900001.0
2006-11-02 00:58:00,0.66838,0.66839,0.66838,0.66839,27900000.0
2006-11-02 00:59:00,0.66833,0.66833,0.6683,0.66833,160000004.0
2006-11-02 01:00:00,0.66833,0.66838,0.66825,0.66838,122299999.0
2006-11-02 01:01:00,0.66837,0.66837,0.66828,0.66832,166699999.0
2006-11-02 01:02:00,0.66835,0.66835,0.66835,0.66835,35800000.0
2006-11-02 01:03:00,0.66832,0.66844,0.66826,0.66839,206700001.0
2006-11-02 01:04:00,0.66843,0.66844,0.66836,0.66838,154200000.0
2006-11-02 01:05:00,0.66853,0.66855,0.6685,0.66855,70499999.0
2006-11-02 01:06:00,0.66853,0.66853,0.66845,0.66847,226700005.0
2006-11-02 01:07:00,0.66842,0.66847,0.66837,0.66837,63499999.0
2006-11-02 01:08:00,0.6684,0.66845,0.6684,0.66843,235200000.0
2006-11-02 01:09:00,0.66845,0.66845,0.6684,0.66843,138100001.0
2006-11-02 01:10:00,0.66845,0.66851,0.66832,0.66832,304899993.0
2006-11-02 01:11:00,0.66835,0.66845,0.66835,0.66843,136100001.0
2006-11-02 01:12:00,0.66843,0.66845,0.66836,0.66841,146800005.0
2006-11-02 01:13:00,0.66843,0.66845,0.66842,0.66845,71100001.0
2006-11-02 01:14:00,0.66841,0.66842,0.66838,0.66842,226700000.0
2006-11-02 01:15:00,0.66842,0.66843,0.66813,0.66816,145300004.0
2006-11-02 01:16:00,0.66841,0.66845,0.66838,0.66845,131799998.0
2006-11-02 01:17:00,0.66842,0.66842,0.66834,0.66834,100500003.0
2006-11-02 01:18:00,0.66834,0.66842,0.66828,0.66842,52700001.0
2006-11-02 01:19:00,0.66835,0.66837,0.66832,0.66835,130499999.0
2006-11-02 01:20:00,0.66835,0.66835,0.6683,0.66835,129599998.0
2006-11-02 01:21:00,0.66833,0.66833,0.66829,0.66832,136200000.0
2006-11-02 01:22:00,0.66838,0.66838,0.66832,0.66835,26300001.0
2006-11-02 01:23:00,0.66835,0.66835,0.66832,0.66832,31199999.0
2006-11-02 01:24:00,0.66834,0.66838,0.66831,0.66835,251800000.0
2006-11-02 01:25:00,0.6684,0.66849,0.6684,0.66844,57399998.0
2006-11-02 01:26:00,0.66847,0.66849,0.66847,0.66848,158300001.0
2006-11-02 01:27:00,0.66854,0.66863,0.66824,0.6683,160700000.0
2006-11-02 01:28:00,0.66857,0.66858,0.66853,0.66853,69700000.0
2006-11-02 01:29:00,0.66853,0.66859,0.66847,0.66859,118099999.0
2006-11-02 01:30:00,0.6686,0.66863,0.6686,0.66863,80599998.0
2006-11-02 01:31:00,0.66842,0.66866,0.66838,0.66865,192899996.0
2006-11-02 01:32:00,0.66864,0.66864,0.66849,0.66849,73300001.0
2006-11-02 01:33:00,0.66844,0.66849,0.66844,0.66849,73400000.0
2006-11-02 01:34:00,0.66853,0.66853,0.66847,0.6685,115699996.0
2006-11-02 01:35:00,0.66853,0.66855,0.6685,0.6685,131800002.0
2006-11-02 01:36:00,0.66852,0.66852,0.66846,0.6685,152200001.0
2006-11-02 01:37:00,0.66855,0.66855,0.66852,0.66855,141299998.0
2006-11-02 01:38:00,0.66851,0.66856,0.66845,0.66848,147900000.0
2006-11-02 01:39:00,0.66849,0.66855,0.66843,0.66855,150700002.0
2006-11-02 01:40:00,0.66852,0.66854,0.66847,0.66852,251799998.0
2006-11-02 01:41:00,0.66852,0.66854,0.66848,0.66848,177700002.0
2006-11-02 01:42:00,0.66851,0.66855,0.66848,0.66852,150500002.0
2006-11-02 01:43:00,0.66855,0.66855,0.66853,0.66853,34300000.0
2006-11-02 01:44:00,0.66855,0.66855,0.6685,0.66852,178700001.0
2006-11-02 01:45:00,0.66855,0.66858,0.6685,0.66854,180000001.0
2006-11-02 01:46:00,0.66853,0.66854,0.66849,0.6685,100600002.0
2006-11-02 01:47:00,0.66851,0.66858,0.66848,0.66858,200300001.0
2006-11-02 01:48:00,0.66858,0.66863,0.66853,0.66863,187299999.0
2006-11-02 01:49:00,0.66857,0.66857,0.66846,0.6685,119799998.0
2006-11-02 01:50:00,0.6686,0.66862,0.66853,0.66853,55400000.0
2006-11-02 01:51:00,0.66854,0.66861,0.66853,0.66859,86700001.0
2006-11-02 01:52:00,0.66855,0.66855,0.66853,0.66855,138899998.0
2006-11-02 01:53:00,0.66853,0.66863,0.66848,0.66862,102400000.0
2006-11-02 01:54:00,0.66859,0.6686,0.66847,0.66849,118000004.0
2006-11-02 01:55:00,0.66852,0.66861,0.66852,0.66861,108400002.0
2006-11-02 01:56:00,0.66857,0.66861,0.66853,0.66857,192700000.0
2006-11-02 01:57:00,0.66856,0.66856,0.6685,0.66852,74400000.0
2006-11-02 01:58:00,0.66847,0.6685,0.66847,0.6685,82399998.0
2006-11-02 01:59:00,0.66854,0.6686,0.6685,0.6685,23100000.0
2006-11-02 02:00:00,0.66853,0.66863,0.66848,0.66857,49100000.0
2006-11-02 02:01:00,0.66864,0.66864,0.66855,0.66857,216600000.0
2006-11-02 02:02:00,0.66852,0.66863,0.66852,0.66863,133400000.0
2006-11-02 02:03:00,0.66854,0.66854,0.66853,0.66853,64000000.0
2006-11-02 02:04:00,0.66868,0.66876,0.66853,0.66863,153999999.0
2006-11-02 02:05:00,0.66852,0.66862,0.66849,0.66853,135300001.0
2006-11-02 02:06:00,0.6685,0.66861,0.6685,0.66853,229499999.0
2006-11-02 02:07:00,0.6686,0.66862,0.66854,0.6686,173200001.0
2006-11-02 02:08:00,0.66859,0.66863,0.66856,0.66858,184199998.0
2006-11-02 02:09:00,0.66865,0.66865,0.66858,0.66858,62200001.0
2006-11-02 02:10:00,0.66858,0.66875,0.66858,0.66871,149700001.0
2006-11-02 02:11:00,0.6687,0.66875,0.66866,0.66875,212000002.0
2006-11-02 02:12:00,0.66872,0.66875,0.66872,0.66875,20700000.0
2006-11-02 02:13:00,0.66871,0.66875,0.66863,0.66875,73000002.0
2006-11-02 02:14:00,0.66872,0.66877,0.66872,0.66873,61100003.0
2006-11-02 02:15:00,0.6687,0.66872,0.66867,0.66867,114899999.0
2006-11-02 02:16:00,0.66869,0.66876,0.66866,0.66871,145000001.0
2006-11-02 02:17:00,0.6687,0.66871,0.66859,0.66859,89500000.0
2006-11-02 02:18:00,0.66861,0.66872,0.66861,0.66864,158000003.0
2006-11-02 02:19:00,0.6686,0.6686,0.66847,0.66854,127799998.0
2006-11-02 02:20:00,0.66858,0.66863,0.66854,0.66863,104999999.0
2006-11-02 02:21:00,0.66856,0.66856,0.66856,0.66856,5600000.0
2006-11-02 02:22:00,0.66852,0.66857,0.66852,0.66857,106400000.0
2006-11-02 02:23:00,0.66855,0.66855,0.6685,0.66853,109799997.0
2006-11-02 02:24:00,0.66853,0.66855,0.66847,0.66853,131600002.0
2006-11-02 02:25:00,0.66855,0.66857,0.6685,0.66855,113700002.0
2006-11-02 02:26:00,0.66857,0.66859,0.66855,0.66855,89100000.0
2006-11-02 02:27:00,0.66849,0.6686,0.66849,0.66851,174100000.0
2006-11-02 02:28:00,0.66853,0.66855,0.6685,0.6685,140299995.0
2006-11-02 02:29:00,0.66863,0.66865,0.6686,0.66865,69099999.0
2006-11-02 02:30:00,0.66859,0.66859,0.66853,0.66853,178699997.0
2006-11-02 02:31:00,0.66852,0.66863,0.66852,0.66853,75499998.0
2006-11-02 02:32:00,0.66854,0.6686,0.66854,0.6686,83700003.0
2006-11-02 02:33:00,0.66855,0.6686,0.66853,0.66853,74200002.0
2006-11-02 02:34:00,0.6685,0.6686,0.6685,0.66857,171499997.0
2006-11-02 02:35:00,0.66857,0.66861,0.66856,0.66857,140699998.0
2006-11-02 02:36:00,0.66854,0.66861,0.66851,0.66853,155300003.0
2006-11-02 02:37:00,0.66855,0.66862,0.66855,0.6686,127700000.0
2006-11-02 02:38:00,0.66863,0.66869,0.66863,0.66865,98600001.0
2006-11-02 02:39:00,0.66861,0.66861,0.66858,0.6686,178400003.0
2006-11-02 02:40:00,0.66867,0.66873,0.66864,0.66873,168700001.0
2006-11-02 02:41:00,0.66861,0.66873,0.66861,0.66873,115299998.0
2006-11-02 02:42:00,0.66865,0.66872,0.66858,0.66871,139199999.0
2006-11-02 02:43:00,0.66874,0.66874,0.66864,0.66864,22500000.0
2006-11-02 02:44:00,0.66869,0.66869,0.6686,0.66865,169199999.0
2006-11-02 02:45:00,0.66856,0.66863,0.66852,0.66857,154900001.0
2006-11-02 02:46:00,0.66853,0.66859,0.66849,0.66854,272800000.0
2006-11-02 02:47:00,0.6685,0.6685,0.6684,0.66842,77699998.0
2006-11-02 02:48:00,0.6684,0.6684,0.66831,0.66833,189600003.0
2006-11-02 02:49:00,0.6683,0.6683,0.66818,0.66818,45500001.0
2006-11-02 02:50:00,0.66831,0.66831,0.66821,0.66825,262499996.0
2006-11-02 02:51:00,0.66824,0.66824,0.66816,0.66816,56000001.0
2006-11-02 02:52:00,0.6682,0.6682,0.66807,0.66814,157200000.0
2006-11-02 02:53:00,0.66812,0.66815,0.66805,0.66808,184899997.0
2006-11-02 02:54:00,0.66805,0.66819,0.66803,0.66819,135900002.0
2006-11-02 02:55:00,0.66821,0.66821,0.66818,0.66818,78100003.0
2006-11-02 02:56:00,0.6682,0.66823,0.66817,0.66819,115599999.0
2006-11-02 02:57:00,0.6682,0.66823,0.66819,0.66822,113799997.0
2006-11-02 02:58:00,0.66828,0.66828,0.66823,0.66827,96099998.0
2006-11-02 02:59:00,0.66822,0.66824,0.66815,0.6682,160400001.0
2006-11-02 03:00:00,0.66823,0.66823,0.6682,0.6682,72600001.0
2006-11-02 03:01:00,0.66817,0.66821,0.66816,0.66817,94999998.0
2006-11-02 03:02:00,0.66821,0.66832,0.66821,0.6683,107199999.0
2006-11-02 03:03:00,0.66834,0.66842,0.66833,0.66834,128100003.0
2006-11-02 03:04:00,0.66835,0.66844,0.66835,0.6684,140800002.0
2006-11-02 03:05:00,0.66843,0.66847,0.6684,0.66843,190399998.0
2006-11-02 03:06:00,0.66847,0.6685,0.66844,0.6685,141199999.0
2006-11-02 03:07:00,0.66846,0.66853,0.66846,0.66853,75200000.0
2006-11-02 03:08:00,0.66849,0.66849,0.6684,0.66844,55700001.0
2006-11-02 03:09:00,0.66842,0.66851,0.66842,0.66848,112100001.0
2006-11-02 03:10:00,0.66853,0.66853,0.66841,0.66844,169300003.0
2006-11-02 03:11:00,0.66845,0.66853,0.6684,0.66845,151199999.0
2006-11-02 03:12:00,0.66847,0.66851,0.66829,0.66833,96500001.0
2006-11-02 03:13:00,0.6684,0.6684,0.66838,0.66838,15200000.0
2006-11-02 03:14:00,0.66832,0.66834,0.66824,0.66834,35600000.0
2006-11-02 03:15:00,0.66828,0.66828,0.66817,0.66817,28399999.0
2006-11-02 03:16:00,0.66817,0.6682,0.6681,0.6681,255600003.0
2006-11-02 03:17:00,0.6681,0.66812,0.66798,0.66812,115800004.0
2006-11-02 03:18:00,0.66815,0.66815,0.66805,0.66811,64800001.0
2006-11-02 03:19:00,0.66808,0.66817,0.66808,0.66816,193600004.0
2006-11-02 03:20:00,0.6682,0.66822,0.66813,0.66822,148599999.0
2006-11-02 03:21:00,0.66818,0.66824,0.66818,0.66824,17500000.0
2006-11-02 03:22:00,0.66816,0.66822,0.66813,0.6682,205300001.0
2006-11-02 03:23:00,0.66821,0.66821,0.66814,0.66814,104700003.0
2006-11-02 03:24:00,0.66826,0.66832,0.66826,0.66832,51300001.0
2006-11-02 03:25:00,0.66828,0.66829,0.66828,0.66829,17500000.0
2006-11-02 03:26:00,0.66824,0.66828,0.66818,0.66828,185500000.0
2006-11-02 03:27:00,0.66829,0.66831,0.66825,0.66831,113400000.0
2006-11-02 03:28:00,0.6683,0.6683,0.66822,0.66822,53599999.0
2006-11-02 03:29:00,0.6682,0.66828,0.66819,0.66828,37700000.0
2006-11-02 03:30:00,0.66828,0.66828,0.66828,0.66828,800000.0
2006-11-02 03:31:00,0.66827,0.66831,0.66825,0.66827,158599996.0
2006-11-02 03:32:00,0.66823,0.66829,0.66823,0.66829,40700001.0
2006-11-02 03:33:00,0.66819,0.6683,0.66819,0.6683,214100000.0
2006-11-02 03:34:00,0.6683,0.6683,0.66822,0.6683,251499993.0
2006-11-02 03:35:00,0.66833,0.66835,0.66832,0.66835,97200000.0
2006-11-02 03:36:00,0.66832,0.66832,0.66826,0.66826,34700001.0
2006-11-02 03:37:00,0.66825,0.66828,0.66823,0.66823,88299999.0
2006-11-02 03:38:00,0.66827,0.66832,0.66822,0.66822,217399999.0
2006-11-02 03:39:00,0.66822,0.66822,0.66812,0.6682,214299998.0
2006-11-02 03:40:00,0.66823,0.66827,0.66821,0.66825,175000005.0
2006-11-02 03:41:00,0.66826,0.66827,0.66821,0.66822,77600001.0
2006-11-02 03:42:00,0.66823,0.66829,0.66823,0.66823,74200003.0
2006-11-02 03:43:00,0.6682,0.66834,0.6682,0.6683,96100000.0
2006-11-02 03:44:00,0.66828,0.66835,0.66828,0.66829,64900001.0
2006-11-02 03:45:00,0.66828,0.66832,0.66827,0.66827,75900000.0
2006-11-02 03:46:00,0.66821,0.66824,0.66818,0.66822,82199999.0
2006-11-02 03:47:00,0.66824,0.66828,0.66821,0.66821,83900000.0
2006-11-02 03:48:00,0.66825,0.6683,0.66822,0.66824,122499998.0
2006-11-02 03:49:00,0.66824,0.66831,0.66818,0.66831,102700001.0
2006-11-02 03:50:00,0.6683,0.66834,0.66825,0.66827,225599999.0
2006-11-02 03:51:00,0.66826,0.66837,0.66823,0.66837,249400000.0
2006-11-02 03:52:00,0.66844,0.66844,0.66839,0.66839,43700001.0
2006-11-02 03:53:00,0.66835,0.66835,0.66826,0.66826,27100000.0
2006-11-02 03:54:00,0.66826,0.66833,0.6682,0.66833,105600001.0
2006-11-02 03:55:00,0.66829,0.66841,0.66829,0.6684,192000002.0
2006-11-02 03:56:00,0.66845,0.66845,0.66834,0.66834,80400001.0
2006-11-02 03:57:00,0.66847,0.66849,0.66847,0.66849,22300001.0
2006-11-02 03:58:00,0.66847,0.66857,0.66843,0.66843,203699999.0
2006-11-02 03:59:00,0.66845,0.66852,0.66839,0.66839,113700003.0
2006-11-02 04:00:00,0.66844,0.66857,0.66838,0.66857,228799997.0
2006-11-02 04:01:00,0.6685,0.66855,0.66849,0.66849,148199997.0
2006-11-02 04:02:00,0.66843,0.66843,0.66837,0.66842,227700001.0
2006-11-02 04:03:00,0.66849,0.66849,0.6684,0.6684,103699999.0
2006-11-02 04:04:00,0.66842,0.66848,0.66842,0.66843,65300001.0
2006-11-02 04:05:00,0.66849,0.66849,0.66849,0.66849,47800000.0
2006-11-02 04:06:00,0.66848,0.66851,0.66845,0.6685,149399999.0
2006-11-02 04:07:00,0.66853,0.66853,0.66852,0.66852,76600001.0
2006-11-02 04:08:00,0.66852,0.66852,0.6685,0.6685,54300000.0
2006-11-02 04:09:00,0.66855,0.66855,0.66855,0.66855,6400000.0
2006-11-02 04:10:00,0.66855,0.66855,0.66853,0.66853,85300001.0
2006-11-02 04:11:00,0.66855,0.66857,0.6685,0.6685,206100000.0
2006-11-02 04:12:00,0.66853,0.66853,0.66853,0.66853,41700001.0
2006-11-02 04:13:00,0.66854,0.6686,0.66851,0.66855,122899997.0
2006-11-02 04:14:00,0.66851,0.66855,0.66848,0.6685,213300003.0
2006-11-02 04:15:00,0.6685,0.66857,0.66847,0.66857,132900002.0
2006-11-02 04:16:00,0.6686,0.66864,0.6686,0.66864,74100002.0
2006-11-02 04:17:00,0.66859,0.66859,0.66856,0.66856,82200001.0
2006-11-02 04:18:00,0.66857,0.66858,0.66857,0.66858,82200001.0
2006-11-02 04:19:00,0.66858,0.6686,0.66857,0.66857,185600002.0
2006-11-02 04:20:00,0.66855,0.66858,0.66853,0.66853,52300000.0
2006-11-02 04:21:00,0.66853,0.66855,0.66853,0.66855,80700000.0
2006-11-02 04:22:00,0.66851,0.66856,0.66848,0.6685,225199997.0
2006-11-02 04:23:00,0.66852,0.66853,0.66846,0.66852,68400002.0
2006-11-02 04:24:00,0.66848,0.66856,0.66843,0.66856,191600000.0
2006-11-02 04:25:00,0.66858,0.66861,0.66855,0.66857,125200000.0
2006-11-02 04:26:00,0.66854,0.6686,0.66853,0.66857,87000001.0
2006-11-02 04:27:00,0.66855,0.66858,0.6685,0.66858,55900001.0
2006-11-02 04:28:00,0.66853,0.66855,0.6685,0.6685,47899999.0
2006-11-02 04:29:00,0.66849,0.66849,0.66847,0.66847,60000001.0
2006-11-02 04:30:00,0.66845,0.66853,0.66845,0.66845,131600000.0
2006-11-02 04:31:00,0.66842,0.66844,0.66838,0.66839,146999999.0
2006-11-02 04:32:00,0.66843,0.66849,0.66843,0.66849,22600000.0
2006-11-02 04:33:00,0.66853,0.66853,0.66847,0.66847,12400000.0
2006-11-02 04:34:00,0.66851,0.66851,0.66846,0.66851,76799999.0
2006-11-02 04:35:00,0.66852,0.66852,0.66845,0.66845,39000000.0
2006-11-02 04:36:00,0.66846,0.66855,0.66845,0.66855,62100001.0
2006-11-02 04:37:00,0.66847,0.66849,0.66839,0.66839,93200001.0
2006-11-02 04:38:00,0.66838,0.66842,0.66837,0.66837,59799999.0
2006-11-02 04:39:00,0.66839,0.66844,0.66836,0.6684,129599999.0
2006-11-02 04:40:00,0.66845,0.66845,0.66843,0.66843,23100000.0
2006-11-02 04:41:00,0.66849,0.66849,0.6684,0.6684,100700001.0
2006-11-02 04:42:00,0.66843,0.66844,0.66838,0.66844,70900001.0
2006-11-02 04:43:00,0.66841,0.66843,0.66838,0.66838,171500004.0
2006-11-02 04:44:00,0.66835,0.66845,0.66835,0.66845,294699997.0
2006-11-02 04:45:00,0.6684,0.66845,0.6684,0.66845,137799998.0
2006-11-02 04:46:00,0.66843,0.66843,0.66829,0.66829,78599999.0
2006-11-02 04:47:00,0.66832,0.66842,0.66832,0.66842,73600002.0
2006-11-02 04:48:00,0.66845,0.66845,0.66842,0.66842,66200000.0
2006-11-02 04:49:00,0.66842,0.66845,0.6684,0.66845,153600003.0
2006-11-02 04:50:00,0.66841,0.66841,0.66836,0.66841,84500000.0
2006-11-02 04:51:00,0.66844,0.66849,0.66844,0.66849,131100002.0
2006-11-02 04:52:00,0.66849,0.66853,0.66849,0.66853,15200000.0
2006-11-02 04:53:00,0.66855,0.66857,0.66849,0.66851,133999997.0
2006-11-02 04:54:00,0.66849,0.66852,0.66847,0.66851,111200002.0
2006-11-02 04:55:00,0.66851,0.66856,0.66848,0.66848,126200000.0
2006-11-02 04:56:00,0.66848,0.66857,0.66848,0.66857,74900002.0
2006-11-02 04:57:00,0.66853,0.66858,0.66853,0.66858,22300000.0
2006-11-02 04:58:00,0.66854,0.66854,0.66833,0.66833,95600001.0
2006-11-02 04:59:00,0.66846,0.66865,0.6684,0.66855,200300001.0
2006-11-02 05:00:00,0.66862,0.66867,0.66846,0.66859,210099997.0
2006-11-02 05:01:00,0.6682,0.66824,0.66814,0.66814,149599998.0
2006-11-02 05:02:00,0.66857,0.66862,0.66843,0.66855,208200002.0
2006-11-02 05:03:00,0.66822,0.66852,0.66822,0.66852,131099999.0
2006-11-02 05:04:00,0.66858,0.66858,0.66847,0.66855,24400000.0
2006-11-02 05:05:00,0.66857,0.66863,0.66855,0.66855,57400000.0
2006-11-02 05:06:00,0.66855,0.66855,0.66853,0.66853,48600001.0
2006-11-02 05:07:00,0.66853,0.66853,0.66852,0.66852,53400002.0
2006-11-02 05:08:00,0.66853,0.66855,0.6685,0.6685,82600000.0
2006-11-02 05:09:00,0.6685,0.66859,0.6685,0.66859,113399999.0
2006-11-02 05:10:00,0.66849,0.66849,0.66847,0.66847,20700000.0
2006-11-02 05:11:00,0.66842,0.66849,0.66841,0.66843,103299998.0
2006-11-02 05:12:00,0.66856,0.66862,0.66847,0.66857,136699999.0
2006-11-02 05:13:00,0.66847,0.66855,0.66847,0.66855,142900003.0
2006-11-02 05:14:00,0.66853,0.66853,0.66844,0.66851,157999999.0
2006-11-02 05:15:00,0.66853,0.66853,0.66853,0.66853,24100001.0
2006-11-02 05:16:00,0.66855,0.66858,0.6685,0.66858,222800006.0
2006-11-02 05:17:00,0.66857,0.66858,0.66855,0.66856,144000002.0
2006-11-02 05:18:00,0.66849,0.66853,0.66846,0.66846,97799999.0
2006-11-02 05:19:00,0.66848,0.66848,0.66847,0.66847,30600001.0
2006-11-02 05:20:00,0.66846,0.66849,0.66846,0.66849,36099998.0
2006-11-02 05:21:00,0.66851,0.66851,0.66851,0.66851,68299998.0
2006-11-02 05:22:00,0.66857,0.6687,0.66846,0.66847,274599998.0
2006-11-02 05:23:00,0.66846,0.66854,0.66846,0.66854,71300002.0
2006-11-02 05:24:00,0.66857,0.66859,0.66824,0.66824,110800000.0
2006-11-02 05:25:00,0.66856,0.66856,0.66846,0.66854,240099996.0
2006-11-02 05:26:00,0.66853,0.66857,0.6685,0.6685,240100000.0
2006-11-02 05:27:00,0.66849,0.66849,0.66847,0.66847,39400002.0
2006-11-02 05:28:00,0.66845,0.66855,0.66845,0.66848,125299998.0
2006-11-02 05:29:00,0.66851,0.66854,0.6685,0.66852,131799998.0
2006-11-02 05:30:00,0.66853,0.66858,0.6685,0.6685,168500002.0
2006-11-02 05:31:00,0.66853,0.66853,0.66848,0.66853,136599999.0
2006-11-02 05:32:00,0.6685,0.66854,0.66846,0.66848,241100000.0
2006-11-02 05:33:00,0.66853,0.66853,0.66845,0.66845,193400001.0
2006-11-02 05:34:00,0.66839,0.66839,0.66819,0.66819,55700000.0
2006-11-02 05:35:00,0.66819,0.66848,0.66819,0.66848,181900003.0
2006-11-02 05:36:00,0.66853,0.66853,0.66853,0.66853,37500000.0
2006-11-02 05:37:00,0.66849,0.66851,0.66842,0.66851,180999994.0
2006-11-02 05:38:00,0.66852,0.66856,0.66852,0.66856,4000000.0
2006-11-02 05:39:00,0.66856,0.66858,0.66853,0.66853,117300000.0
2006-11-02 05:40:00,0.66855,0.66857,0.66849,0.66857,196999997.0
2006-11-02 05:41:00,0.66858,0.66858,0.66851,0.66854,113099999.0
2006-11-02 05:42:00,0.66853,0.66855,0.66853,0.66855,101399999.0
2006-11-02 05:43:00,0.66853,0.66853,0.66853,0.66853,3200000.0
2006-11-02 05:44:00,0.66856,0.66856,0.66851,0.66854,112400003.0
2006-11-02 05:45:00,0.66853,0.66855,0.66847,0.66847,83899998.0
2006-11-02 05:46:00,0.66855,0.66855,0.66855,0.66855,15100000.0
2006-11-02 05:47:00,0.66851,0.66859,0.66851,0.66855,140000000.0
2006-11-02 05:48:00,0.66853,0.66853,0.66842,0.66849,85600001.0
2006-11-02 05:49:00,0.66848,0.66848,0.66831,0.66835,143900001.0
2006-11-02 05:50:00,0.6684,0.66845,0.6684,0.66843,53500000.0
2006-11-02 05:51:00,0.66849,0.66849,0.66837,0.66843,208500002.0
2006-11-02 05:52:00,0.66841,0.66841,0.66831,0.66832,281599993.0
2006-11-02 05:53:00,0.66832,0.66839,0.66832,0.66839,120400002.0
2006-11-02 05:54:00,0.66842,0.66847,0.66842,0.66845,56099999.0
2006-11-02 05:55:00,0.66843,0.66843,0.66835,0.6684,128100000.0
2006-11-02 05:56:00,0.66843,0.66851,0.66843,0.66849,119800000.0
2006-11-02 05:57:00,0.66843,0.6685,0.66843,0.66847,105299999.0
2006-11-02 05:58:00,0.66848,0.66853,0.66848,0.66851,133999999.0
2006-11-02 05:59:00,0.66848,0.66851,0.66846,0.66851,139900001.0
2006-11-02 06:00:00,0.66854,0.66854,0.66845,0.66847,70800001.0
2006-11-02 06:01:00,0.66844,0.66846,0.66844,0.66846,32700000.0
2006-11-02 06:02:00,0.66845,0.66846,0.6684,0.66842,141500001.0
2006-11-02 06:03:00,0.66845,0.66847,0.66842,0.66842,94799999.0
2006-11-02 06:04:00,0.66842,0.66845,0.66842,0.66845,11900000.0
2006-11-02 06:05:00,0.66849,0.66852,0.66841,0.66843,115700000.0
2006-11-02 06:06:00,0.66838,0.66842,0.66834,0.66841,130799999.0
2006-11-02 06:07:00,0.66845,0.66845,0.6684,0.66845,112999998.0
2006-11-02 06:08:00,0.66841,0.66844,0.66837,0.66844,100799999.0
2006-11-02 06:09:00,0.66843,0.66843,0.66833,0.66841,156299998.0
2006-11-02 06:10:00,0.66843,0.66843,0.66842,0.66842,19100000.0
2006-11-02 06:11:00,0.66845,0.66845,0.66842,0.66842,72200000.0
2006-11-02 06:12:00,0.66843,0.66843,0.66833,0.66833,79900002.0
2006-11-02 06:13:00,0.66835,0.66841,0.66832,0.66833,103999997.0
2006-11-02 06:14:00,0.66829,0.66843,0.66829,0.66835,100800003.0
2006-11-02 06:15:00,0.66832,0.66835,0.6683,0.6683,90799999.0
2006-11-02 06:16:00,0.66834,0.66834,0.66826,0.6683,227300002.0
2006-11-02 06:17:00,0.66829,0.66838,0.66829,0.6683,141099999.0
2006-11-02 06:18:00,0.66831,0.6684,0.66827,0.66827,222799996.0
2006-11-02 06:19:00,0.66834,0.66836,0.66833,0.66836,106100000.0
2006-11-02 06:20:00,0.66831,0.66834,0.66829,0.66829,141200000.0
2006-11-02 06:21:00,0.66832,0.66833,0.66832,0.66833,37699998.0
2006-11-02 06:22:00,0.66835,0.66835,0.66835,0.66835,52000002.0
2006-11-02 06:23:00,0.66834,0.66836,0.66826,0.66827,75899999.0
2006-11-02 06:24:00,0.66832,0.66836,0.66827,0.66831,86100000.0
2006-11-02 06:25:00,0.66828,0.66833,0.66821,0.66821,167300002.0
2006-11-02 06:26:00,0.6682,0.66826,0.66817,0.66825,238499998.0
2006-11-02 06:27:00,0.66824,0.66829,0.66821,0.66821,153899997.0
2006-11-02 06:28:00,0.66824,0.66832,0.66823,0.6683,184799998.0
2006-11-02 06:29:00,0.66833,0.66834,0.66831,0.66834,136700003.0
2006-11-02 06:30:00,0.66834,0.6684,0.66833,0.66838,185400004.0
2006-11-02 06:31:00,0.66834,0.66843,0.66834,0.66843,147999997.0
2006-11-02 06:32:00,0.66844,0.66845,0.6684,0.66843,81899998.0
2006-11-02 06:33:00,0.66841,0.66842,0.66839,0.66839,105999999.0
2006-11-02 06:34:00,0.6684,0.66843,0.6684,0.66843,41400000.0
2006-11-02 06:35:00,0.66845,0.66845,0.66845,0.66845,75099998.0
2006-11-02 06:36:00,0.66845,0.66851,0.66844,0.66847,180300000.0
2006-11-02 06:37:00,0.66847,0.66848,0.6684,0.66848,200299996.0
2006-11-02 06:38:00,0.66841,0.66842,0.66841,0.66842,71799999.0
2006-11-02 06:39:00,0.66842,0.66842,0.66839,0.66839,74800001.0
2006-11-02 06:40:00,0.66848,0.66854,0.66846,0.66849,193599998.0
2006-11-02 06:41:00,0.6684,0.6684,0.66836,0.66836,59099999.0
2006-11-02 06:42:00,0.66832,0.66837,0.66826,0.66834,142999999.0
2006-11-02 06:43:00,0.66833,0.66833,0.66833,0.66833,47099998.0
2006-11-02 06:44:00,0.66835,0.66835,0.6683,0.6683,134699998.0
2006-11-02 06:45:00,0.66837,0.66837,0.66828,0.66828,94099998.0
2006-11-02 06:46:00,0.66831,0.66843,0.66831,0.66839,270800003.0
2006-11-02 06:47:00,0.66846,0.66856,0.66846,0.66848,115899999.0
2006-11-02 06:48:00,0.66841,0.66844,0.6684,0.66843,103799999.0
2006-11-02 06:49:00,0.66845,0.66845,0.66845,0.66845,46099999.0
2006-11-02 06:50:00,0.6684,0.66842,0.6684,0.66842,59000002.0
2006-11-02 06:51:00,0.66843,0.66844,0.66836,0.66844,114199998.0
2006-11-02 06:52:00,0.66838,0.66844,0.66835,0.66844,78700003.0
2006-11-02 06:53:00,0.66845,0.66852,0.66842,0.66842,149500000.0
2006-11-02 06:54:00,0.66843,0.66853,0.66843,0.66847,137900001.0
2006-11-02 06:55:00,0.66846,0.66855,0.66846,0.66849,97799997.0
2006-11-02 06:56:00,0.6685,0.66851,0.66846,0.66848,263900003.0
2006-11-02 06:57:00,0.66848,0.66848,0.66846,0.66848,78100002.0
2006-11-02 06:58:00,0.66845,0.66845,0.66845,0.66845,11200000.0
2006-11-02 06:59:00,0.66843,0.66851,0.66843,0.66847,105500001.0
2006-11-02 07:00:00,0.66847,0.66848,0.66838,0.66845,240100002.0
2006-11-02 07:01:00,0.6684,0.66845,0.66839,0.66842,114999998.0
2006-11-02 07:02:00,0.66844,0.6685,0.66843,0.66843,107900001.0
2006-11-02 07:03:00,0.6685,0.66852,0.6685,0.66852,34200000.0
2006-11-02 07:04:00,0.66842,0.66844,0.66837,0.66844,84600000.0
2006-11-02 07:05:00,0.6684,0.66842,0.6684,0.66842,53600002.0
2006-11-02 07:06:00,0.66842,0.66846,0.66842,0.66846,33500000.0
2006-11-02 07:07:00,0.66847,0.66848,0.66842,0.66848,94399999.0
2006-11-02 07:08:00,0.66847,0.66849,0.66843,0.66843,57499998.0
2006-11-02 07:09:00,0.66845,0.66852,0.66845,0.66852,43099998.0
2006-11-02 07:10:00,0.66852,0.66855,0.66848,0.66848,153900005.0
2006-11-02 07:11:00,0.66851,0.66853,0.66845,0.66847,75800000.0
2006-11-02 07:12:00,0.6684,0.6684,0.6684,0.6684,24700001.0
2006-11-02 07:13:00,0.66843,0.66847,0.66843,0.66845,98100000.0
2006-11-02 07:14:00,0.66847,0.66854,0.66842,0.66843,130800001.0
2006-11-02 07:15:00,0.66845,0.66845,0.66843,0.66845,74500002.0
2006-11-02 07:16:00,0.66844,0.66844,0.66839,0.6684,149200000.0
2006-11-02 07:17:00,0.66852,0.66856,0.66826,0.66852,191599999.0
2006-11-02 07:18:00,0.66841,0.66845,0.66838,0.66842,107900003.0
2006-11-02 07:19:00,0.66841,0.66845,0.66838,0.66838,90300000.0
2006-11-02 07:20:00,0.66837,0.66838,0.66831,0.66831,134999999.0
2006-11-02 07:21:00,0.66837,0.66841,0.66835,0.66835,80400001.0
2006-11-02 07:22:00,0.66835,0.66835,0.66833,0.66833,163700000.0
2006-11-02 07:23:00,0.66834,0.6684,0.66834,0.66834,169099997.0
2006-11-02 07:24:00,0.66831,0.66833,0.66827,0.66833,193699995.0
2006-11-02 07:25:00,0.66835,0.66842,0.66835,0.66836,52000000.0
2006-11-02 07:26:00,0.66843,0.66843,0.66836,0.66836,59800002.0
2006-11-02 07:27:00,0.66838,0.66841,0.66834,0.66836,123899998.0
2006-11-02 07:28:00,0.66842,0.66845,0.66833,0.66845,130600001.0
2006-11-02 07:29:00,0.66843,0.66843,0.66834,0.66843,128400000.0
2006-11-02 07:30:00,0.66841,0.66843,0.66833,0.66833,134599998.0
2006-11-02 07:31:00,0.6684,0.66841,0.6684,0.66841,51399998.0
2006-11-02 07:32:00,0.66844,0.66852,0.66841,0.66852,78900001.0
2006-11-02 07:33:00,0.66853,0.66853,0.66845,0.66845,119700000.0
2006-11-02 07:34:00,0.6684,0.66846,0.66838,0.66842,187800003.0
2006-11-02 07:35:00,0.66842,0.66851,0.66842,0.66851,61800001.0
2006-11-02 07:36:00,0.66857,0.66863,0.66854,0.66854,129800001.0
2006-11-02 07:37:00,0.66855,0.66855,0.6685,0.66855,216100001.0
2006-11-02 07:38:00,0.66856,0.66863,0.66856,0.66863,170700001.0
2006-11-02 07:39:00,0.66861,0.66861,0.66857,0.66861,145300002.0
2006-11-02 07:40:00,0.66861,0.66862,0.66854,0.66854,192400004.0
2006-11-02 07:41:00,0.66857,0.66863,0.66856,0.66857,130900002.0
2006-11-02 07:42:00,0.66858,0.66867,0.66858,0.6686,100500000.0
2006-11-02 07:43:00,0.6686,0.66867,0.6686,0.66863,188300005.0
2006-11-02 07:44:00,0.66856,0.66856,0.6685,0.6685,13600000.0
2006-11-02 07:45:00,0.66859,0.66861,0.66853,0.66853,105499997.0
2006-11-02 07:46:00,0.66853,0.66863,0.66853,0.6686,76000001.0
2006-11-02 07:47:00,0.66863,0.66863,0.66857,0.66857,44700000.0
2006-11-02 07:48:00,0.66847,0.66853,0.66847,0.6685,120500002.0
2006-11-02 07:49:00,0.66849,0.66855,0.66849,0.66855,144100000.0
2006-11-02 07:50:00,0.66857,0.66862,0.66855,0.66855,117500000.0
2006-11-02 07:51:00,0.66852,0.66865,0.66852,0.66861,121499996.0
2006-11-02 07:52:00,0.66863,0.66863,0.66859,0.66859,15700000.0
2006-11-02 07:53:00,0.66859,0.66863,0.66852,0.66863,129800004.0
2006-11-02 07:54:00,0.66865,0.66867,0.6686,0.6686,126200000.0
2006-11-02 07:55:00,0.66866,0.66866,0.66864,0.66864,12600000.0
2006-11-02 07:56:00,0.6687,0.66875,0.66868,0.66875,144499998.0
2006-11-02 07:57:00,0.6687,0.66872,0.66867,0.66871,155499998.0
2006-11-02 07:58:00,0.66872,0.66872,0.66861,0.66867,229299997.0
2006-11-02 07:59:00,0.66873,0.66875,0.66873,0.66875,34999999.0
2006-11-02 08:00:00,0.6687,0.66878,0.66864,0.66865,215000000.0
2006-11-02 08:01:00,0.66862,0.66873,0.66862,0.66873,111800002.0
2006-11-02 08:02:00,0.66866,0.66873,0.66866,0.66873,111299998.0
2006-11-02 08:03:00,0.6687,0.66875,0.66868,0.66875,117800002.0
2006-11-02 08:04:00,0.66871,0.66871,0.66865,0.6687,103099998.0
2006-11-02 08:05:00,0.66868,0.66871,0.66859,0.66871,128599999.0
2006-11-02 08:06:00,0.66875,0.66878,0.66875,0.66878,14300000.0
2006-11-02 08:07:00,0.66876,0.66877,0.66876,0.66877,25500001.0
2006-11-02 08:08:00,0.66871,0.66871,0.66869,0.66869,62400002.0
2006-11-02 08:09:00,0.66867,0.66879,0.66867,0.66872,198899995.0
2006-11-02 08:10:00,0.66875,0.66875,0.66873,0.66875,166000000.0
2006-11-02 08:11:00,0.66874,0.66883,0.66874,0.66876,111100001.0
2006-11-02 08:12:00,0.66879,0.66882,0.66872,0.66872,167500000.0
2006-11-02 08:13:00,0.66878,0.66883,0.66874,0.66874,63499999.0
2006-11-02 08:14:00,0.66871,0.66875,0.6687,0.66875,165899999.0
2006-11-02 08:15:00,0.66877,0.66877,0.6687,0.6687,88600002.0
2006-11-02 08:16:00,0.66873,0.66883,0.66873,0.6688,201199999.0
2006-11-02 08:17:00,0.66873,0.66876,0.6687,0.66876,206099996.0
2006-11-02 08:18:00,0.66875,0.66879,0.66868,0.66868,87699999.0
2006-11-02 08:19:00,0.6687,0.66878,0.6687,0.66878,53400001.0
2006-11-02 08:20:00,0.66875,0.66883,0.66875,0.66882,80700001.0
2006-11-02 08:21:00,0.66881,0.66881,0.66871,0.66871,53700002.0
2006-11-02 08:22:00,0.66871,0.66872,0.66869,0.66869,45099999.0
2006-11-02 08:23:00,0.66873,0.66879,0.66863,0.66863,210100004.0
2006-11-02 08:24:00,0.66865,0.6688,0.66865,0.66872,178999998.0
2006-11-02 08:25:00,0.66867,0.66883,0.66867,0.66877,168600000.0
2006-11-02 08:26:00,0.66876,0.66885,0.66872,0.66885,271800000.0
2006-11-02 08:27:00,0.66894,0.66899,0.66885,0.66885,92000000.0
2006-11-02 08:28:00,0.66893,0.66893,0.66887,0.66893,95099999.0
2006-11-02 08:29:00,0.66887,0.66887,0.66886,0.66886,45600001.0
2006-11-02 08:30:00,0.66882,0.66893,0.66882,0.66893,100300000.0
2006-11-02 08:31:00,0.66894,0.669,0.66881,0.6689,244600002.0
2006-11-02 08:32:00,0.66892,0.669,0.66888,0.66895,221099999.0
2006-11-02 08:33:00,0.66892,0.66892,0.66887,0.6689,209999994.0
2006-11-02 08:34:00,0.66889,0.66889,0.66882,0.66885,110199996.0
2006-11-02 08:35:00,0.66884,0.6689,0.66884,0.6689,118500000.0
2006-11-02 08:36:00,0.66887,0.66887,0.66875,0.66875,105800002.0
2006-11-02 08:37:00,0.66875,0.66893,0.66875,0.66893,74100002.0
2006-11-02 08:38:00,0.66893,0.66893,0.66883,0.66883,126200004.0
2006-11-02 08:39:00,0.66882,0.66888,0.66878,0.66888,82300002.0
2006-11-02 08:40:00,0.66882,0.66888,0.66881,0.66888,124699998.0
2006-11-02 08:41:00,0.66885,0.66885,0.66881,0.66885,186000002.0
2006-11-02 08:42:00,0.66872,0.66891,0.66872,0.66879,160500002.0
2006-11-02 08:43:00,0.66875,0.66881,0.66875,0.66878,100400000.0
2006-11-02 08:44:00,0.66879,0.6688,0.6687,0.66878,273800007.0
2006-11-02 08:45:00,0.66873,0.6688,0.66869,0.6688,229600000.0
2006-11-02 08:46:00,0.66883,0.66885,0.6688,0.66882,181899997.0
2006-11-02 08:47:00,0.66881,0.66887,0.66881,0.66883,133499998.0
2006-11-02 08:48:00,0.66881,0.66885,0.66881,0.66885,163300001.0
2006-11-02 08:49:00,0.66893,0.66895,0.66881,0.66883,205999999.0
2006-11-02 08:50:00,0.66878,0.6689,0.66878,0.66885,207500000.0
2006-11-02 08:51:00,0.66887,0.66893,0.66887,0.66892,189899999.0
2006-11-02 08:52:00,0.66894,0.66914,0.66894,0.66914,66600000.0
2006-11-02 08:53:00,0.66907,0.66914,0.66907,0.6691,101300000.0
2006-11-02 08:54:00,0.66908,0.66912,0.66903,0.66908,155600000.0
2006-11-02 08:55:00,0.66909,0.66912,0.66902,0.66902,158599997.0
2006-11-02 08:56:00,0.66903,0.66922,0.66898,0.66922,131499997.0
2006-11-02 08:57:00,0.66917,0.66917,0.66905,0.66912,163400001.0
2006-11-02 08:58:00,0.66914,0.66922,0.66914,0.66922,193100000.0
2006-11-02 08:59:00,0.66918,0.66918,0.66909,0.66909,131800001.0
2006-11-02 09:00:00,0.66912,0.66919,0.6691,0.6691,169800000.0
2006-11-02 09:01:00,0.66914,0.66929,0.66907,0.66929,170400005.0
2006-11-02 09:02:00,0.66933,0.66933,0.66929,0.66932,104600001.0
2006-11-02 09:03:00,0.66935,0.66938,0.6693,0.6693,152900005.0
2006-11-02 09:04:00,0.66933,0.66933,0.66928,0.66928,126800000.0
2006-11-02 09:05:00,0.66932,0.66932,0.66928,0.66932,15000000.0
2006-11-02 09:06:00,0.66933,0.66933,0.66933,0.66933,8700000.0
2006-11-02 09:07:00,0.66935,0.66938,0.6693,0.66933,129800001.0
2006-11-02 09:08:00,0.66931,0.66931,0.66917,0.66928,184300002.0
2006-11-02 09:09:00,0.66931,0.66931,0.66921,0.66921,62900000.0
2006-11-02 09:10:00,0.66919,0.66924,0.66917,0.66924,91600001.0
2006-11-02 09:11:00,0.66923,0.66925,0.6692,0.66925,136700001.0
2006-11-02 09:12:00,0.66923,0.66923,0.66922,0.66922,108800000.0
2006-11-02 09:13:00,0.66922,0.66922,0.66922,0.66922,20000000.0
2006-11-02 09:14:00,0.66922,0.66929,0.66922,0.66925,78999999.0
2006-11-02 09:15:00,0.66921,0.66925,0.66918,0.66925,33600000.0
2006-11-02 09:16:00,0.66925,0.66928,0.6692,0.66927,122200001.0
2006-11-02 09:17:00,0.66923,0.66928,0.6692,0.66923,100200001.0
2006-11-02 09:18:00,0.66922,0.66924,0.66917,0.66924,127100000.0
2006-11-02 09:19:00,0.6692,0.66929,0.66918,0.66923,140799997.0
2006-11-02 09:20:00,0.66919,0.66919,0.66916,0.66916,13400000.0
2006-11-02 09:21:00,0.6692,0.66941,0.6692,0.66929,131900001.0
2006-11-02 09:22:00,0.66927,0.66928,0.66922,0.66928,138999997.0
2006-11-02 09:23:00,0.66928,0.66928,0.66921,0.66925,158900002.0
2006-11-02 09:24:00,0.6692,0.6692,0.66907,0.66911,84400000.0
2006-11-02 09:25:00,0.66914,0.66915,0.66909,0.66915,216099999.0
2006-11-02 09:26:00,0.66917,0.66918,0.6691,0.66912,127099999.0
2006-11-02 09:27:00,0.66913,0.66913,0.66904,0.66904,216299996.0
2006-11-02 09:28:00,0.66905,0.66915,0.66905,0.66915,125000002.0
2006-11-02 09:29:00,0.66916,0.66919,0.66908,0.66919,193400001.0
2006-11-02 09:30:00,0.66923,0.66923,0.66914,0.66914,63600000.0
2006-11-02 09:31:00,0.66912,0.66918,0.66912,0.66918,79500000.0
2006-11-02 09:32:00,0.66912,0.66923,0.66912,0.66923,101399996.0
2006-11-02 09:33:00,0.66922,0.66922,0.66915,0.66917,83400001.0
2006-11-02 09:34:00,0.66915,0.66923,0.66915,0.66918,86699999.0
2006-11-02 09:35:00,0.66921,0.66922,0.66915,0.66917,104000002.0
2006-11-02 09:36:00,0.66917,0.66924,0.6691,0.6691,101399998.0
2006-11-02 09:37:00,0.66916,0.66916,0.6691,0.66912,60399999.0
2006-11-02 09:38:00,0.66914,0.66922,0.66905,0.66922,154100001.0
2006-11-02 09:39:00,0.66921,0.66924,0.66918,0.66921,172999996.0
2006-11-02 09:40:00,0.66924,0.66924,0.66912,0.66921,103600001.0
2006-11-02 09:41:00,0.66923,0.6693,0.66921,0.66926,285200004.0
2006-11-02 09:42:00,0.66933,0.66935,0.66927,0.66932,139900000.0
2006-11-02 09:43:00,0.6693,0.66933,0.66925,0.66933,70500000.0
2006-11-02 09:44:00,0.66923,0.66924,0.66923,0.66924,29300000.0
2006-11-02 09:45:00,0.66927,0.66934,0.66923,0.66934,182900001.0
2006-11-02 09:46:00,0.66935,0.66935,0.66923,0.66926,122499999.0
2006-11-02 09:47:00,0.66927,0.66931,0.66927,0.66931,77300000.0
2006-11-02 09:48:00,0.66932,0.66942,0.66932,0.66941,154900000.0
2006-11-02 09:49:00,0.66942,0.66946,0.66938,0.66946,150700004.0
2006-11-02 09:50:00,0.66948,0.66948,0.66943,0.66947,110800004.0
2006-11-02 09:51:00,0.66945,0.66952,0.66944,0.66944,133800000.0
2006-11-02 09:52:00,0.66948,0.66954,0.66944,0.66944,185899996.0
2006-11-02 09:53:00,0.66943,0.66949,0.66941,0.66945,167999998.0
2006-11-02 09:54:00,0.6694,0.66956,0.6694,0.66956,71699999.0
2006-11-02 09:55:00,0.66955,0.66955,0.66952,0.66952,16000000.0
2006-11-02 09:56:00,0.66953,0.66953,0.66944,0.66944,98799997.0
2006-11-02 09:57:00,0.66944,0.66944,0.66938,0.66944,226800003.0
2006-11-02 09:58:00,0.66945,0.66945,0.6694,0.66944,98100000.0
2006-11-02 09:59:00,0.66943,0.66943,0.66934,0.6694,199400006.0
2006-11-02 10:00:00,0.66933,0.66941,0.66933,0.66941,76899998.0
2006-11-02 10:01:00,0.66937,0.66943,0.66937,0.66943,22300000.0
2006-11-02 10:02:00,0.6694,0.66941,0.66934,0.66938,161500000.0
2006-11-02 10:03:00,0.6694,0.66942,0.66933,0.66933,161100001.0
2006-11-02 10:04:00,0.66936,0.66936,0.66933,0.66935,95399999.0
2006-11-02 10:05:00,0.66938,0.66943,0.66937,0.66937,182600000.0
2006-11-02 10:06:00,0.66931,0.66939,0.66929,0.66937,161300000.0
2006-11-02 10:07:00,0.66933,0.66943,0.66933,0.66943,98800001.0
2006-11-02 10:08:00,0.66942,0.66943,0.66935,0.66941,75499998.0
2006-11-02 10:09:00,0.66942,0.66948,0.66942,0.66945,92100000.0
2006-11-02 10:10:00,0.66938,0.66941,0.66934,0.66934,82700002.0
2006-11-02 10:11:00,0.66933,0.6694,0.66933,0.66939,48299999.0
2006-11-02 10:12:00,0.6694,0.6694,0.6694,0.6694,68900001.0
2006-11-02 10:13:00,0.66941,0.66951,0.66939,0.6695,84500000.0
2006-11-02 10:14:00,0.66952,0.66952,0.66948,0.66948,9600000.0
2006-11-02 10:15:00,0.66955,0.66955,0.6695,0.66952,165399999.0
2006-11-02 10:16:00,0.66953,0.66953,0.66949,0.66951,78400000.0
2006-11-02 10:17:00,0.66951,0.66953,0.66944,0.66944,147300004.0
2006-11-02 10:18:00,0.66942,0.66942,0.66937,0.66939,57900000.0
2006-11-02 10:19:00,0.66943,0.66943,0.66937,0.66937,139000000.0
2006-11-02 10:20:00,0.66934,0.66941,0.6693,0.6694,194500004.0
2006-11-02 10:21:00,0.66932,0.66942,0.66932,0.66935,179500001.0
2006-11-02 10:22:00,0.66932,0.66942,0.66932,0.6694,173099999.0
2006-11-02 10:23:00,0.66937,0.66937,0.66921,0.66921,85499999.0
2006-11-02 10:24:00,0.6692,0.66925,0.6692,0.66925,41399998.0
2006-11-02 10:25:00,0.66921,0.66921,0.66918,0.66918,39800002.0
2006-11-02 10:26:00,0.66914,0.66924,0.66914,0.66922,108400002.0
2006-11-02 10:27:00,0.66924,0.66928,0.66919,0.66921,204499997.0
2006-11-02 10:28:00,0.66919,0.66922,0.66907,0.66908,162599996.0
2006-11-02 10:29:00,0.66905,0.66921,0.66905,0.6692,242899999.0
2006-11-02 10:30:00,0.66922,0.66922,0.66922,0.66922,41199998.0
2006-11-02 10:31:00,0.66923,0.66923,0.66919,0.66919,27200001.0
2006-11-02 10:32:00,0.6692,0.6692,0.66906,0.66907,44300000.0
2006-11-02 10:33:00,0.66907,0.66914,0.66905,0.66914,76599999.0
2006-11-02 10:34:00,0.66913,0.66913,0.66905,0.66911,209500005.0
2006-11-02 10:35:00,0.66908,0.66908,0.66885,0.66897,204300006.0
2006-11-02 10:36:00,0.66906,0.6691,0.66903,0.6691,245099996.0
2006-11-02 10:37:00,0.66907,0.66908,0.66901,0.66908,123100003.0
2006-11-02 10:38:00,0.66907,0.66912,0.66905,0.66911,146499998.0
2006-11-02 10:39:00,0.66909,0.66912,0.66907,0.66912,126900001.0
2006-11-02 10:40:00,0.66913,0.66913,0.66912,0.66912,62199999.0
2006-11-02 10:41:00,0.66915,0.66918,0.6691,0.66915,152300000.0
2006-11-02 10:42:00,0.66915,0.66915,0.6691,0.6691,126699999.0
2006-11-02 10:43:00,0.66915,0.66918,0.66912,0.66915,209299995.0
2006-11-02 10:44:00,0.66912,0.66915,0.66912,0.66915,126099999.0
2006-11-02 10:45:00,0.66915,0.66915,0.66904,0.66913,223199999.0
2006-11-02 10:46:00,0.66903,0.66905,0.669,0.66905,87300000.0
2006-11-02 10:47:00,0.66908,0.66912,0.66908,0.66912,23200000.0
2006-11-02 10:48:00,0.66913,0.66913,0.66907,0.66911,197000001.0
2006-11-02 10:49:00,0.6691,0.6691,0.66907,0.6691,118199999.0
2006-11-02 10:50:00,0.6691,0.6691,0.66902,0.66902,105800001.0
2006-11-02 10:51:00,0.66903,0.66912,0.66903,0.66912,85499999.0
2006-11-02 10:52:00,0.66908,0.66908,0.66904,0.66905,99399998.0
2006-11-02 10:53:00,0.66908,0.66912,0.66907,0.66908,161299996.0
2006-11-02 10:54:00,0.66907,0.66907,0.669,0.669,95200002.0
2006-11-02 10:55:00,0.66902,0.6691,0.66898,0.6691,153899998.0
2006-11-02 10:56:00,0.66905,0.66912,0.66902,0.6691,290900001.0
2006-11-02 10:57:00,0.66909,0.66913,0.66906,0.66909,127500002.0
2006-11-02 10:58:00,0.66909,0.66914,0.66909,0.66914,82200002.0
2006-11-02 10:59:00,0.66912,0.66915,0.6691,0.66915,168399996.0
2006-11-02 11:00:00,0.66915,0.66915,0.66912,0.66912,30400000.0
2006-11-02 11:01:00,0.66913,0.66913,0.66912,0.66912,117599999.0
2006-11-02 11:02:00,0.6691,0.66914,0.66907,0.66914,61800000.0
2006-11-02 11:03:00,0.66918,0.66922,0.66918,0.6692,37600000.0
2006-11-02 11:04:00,0.66923,0.66929,0.66922,0.66929,197300003.0
2006-11-02 11:05:00,0.66918,0.66918,0.66909,0.66913,122199997.0
2006-11-02 11:06:00,0.66915,0.66923,0.66915,0.66923,177500000.0
2006-11-02 11:07:00,0.66922,0.66927,0.66922,0.66922,152499998.0
2006-11-02 11:08:00,0.66925,0.66925,0.66916,0.66923,135799998.0
2006-11-02 11:09:00,0.66927,0.66929,0.66927,0.66929,94599999.0
2006-11-02 11:10:00,0.66928,0.66928,0.66923,0.66923,43700000.0
2006-11-02 11:11:00,0.66923,0.66923,0.66917,0.6692,160400002.0
2006-11-02 11:12:00,0.66925,0.66928,0.66922,0.66925,57400001.0
2006-11-02 11:13:00,0.66921,0.66921,0.66914,0.6692,73999999.0
2006-11-02 11:14:00,0.66922,0.66922,0.66911,0.66913,114099998.0
2006-11-02 11:15:00,0.66917,0.66917,0.66912,0.66915,143900002.0
2006-11-02 11:16:00,0.66915,0.66915,0.6691,0.66915,197199996.0
2006-11-02 11:17:00,0.66913,0.66913,0.66903,0.66904,133200001.0
2006-11-02 11:18:00,0.66902,0.66904,0.66895,0.66903,109399998.0
2006-11-02 11:19:00,0.6691,0.66916,0.66904,0.66911,134600001.0
2006-11-02 11:20:00,0.66905,0.66909,0.66902,0.66904,95300000.0
2006-11-02 11:21:00,0.66913,0.66915,0.66911,0.66915,251699996.0
2006-11-02 11:22:00,0.66913,0.66913,0.66907,0.6691,164400001.0
2006-11-02 11:23:00,0.66913,0.66913,0.66895,0.66895,206499996.0
2006-11-02 11:24:00,0.66897,0.66903,0.66891,0.66898,161200005.0
2006-11-02 11:25:00,0.669,0.66905,0.66896,0.66905,144700000.0
2006-11-02 11:26:00,0.66901,0.66903,0.66896,0.66903,90899999.0
2006-11-02 11:27:00,0.66894,0.66901,0.66894,0.66901,60500002.0
2006-11-02 11:28:00,0.66902,0.66906,0.66894,0.66894,149400000.0
2006-11-02 11:29:00,0.66897,0.66902,0.66894,0.66894,83299999.0
2006-11-02 11:30:00,0.66899,0.66899,0.66886,0.6689,219500001.0
2006-11-02 11:31:00,0.66885,0.66901,0.66885,0.66901,114999999.0
2006-11-02 11:32:00,0.66908,0.66908,0.66896,0.66902,78400000.0
2006-11-02 11:33:00,0.669,0.66905,0.66894,0.66894,181500003.0
2006-11-02 11:34:00,0.66893,0.66898,0.66888,0.66892,135500000.0
2006-11-02 11:35:00,0.66896,0.66896,0.6689,0.6689,127700002.0
2006-11-02 11:36:00,0.66884,0.66889,0.6688,0.66884,140800000.0
2006-11-02 11:37:00,0.66882,0.6689,0.6688,0.66889,161100000.0
2006-11-02 11:38:00,0.66885,0.66885,0.66877,0.66882,53900001.0
2006-11-02 11:39:00,0.66885,0.66898,0.66885,0.66898,31200000.0
2006-11-02 11:40:00,0.66904,0.66905,0.66892,0.66892,100500002.0
2006-11-02 11:41:00,0.66892,0.66903,0.66892,0.66897,120800000.0
2006-11-02 11:42:00,0.66895,0.66897,0.66894,0.66894,128699998.0
2006-11-02 11:43:00,0.66889,0.6689,0.66883,0.6689,93700000.0
2006-11-02 11:44:00,0.66886,0.6689,0.66886,0.66887,145099999.0
2006-11-02 11:45:00,0.66885,0.66889,0.66882,0.66883,136900004.0
2006-11-02 11:46:00,0.6688,0.66885,0.66877,0.66877,108899998.0
2006-11-02 11:47:00,0.66885,0.66886,0.66878,0.66882,76300001.0
2006-11-02 11:48:00,0.66882,0.66885,0.66877,0.66885,125899999.0
2006-11-02 11:49:00,0.66882,0.66882,0.66875,0.6688,252600000.0
2006-11-02 11:50:00,0.6687,0.66878,0.66869,0.66878,144400001.0
2006-11-02 11:51:00,0.66875,0.66876,0.66869,0.6687,256600001.0
2006-11-02 11:52:00,0.66879,0.66879,0.66873,0.66879,173900005.0
2006-11-02 11:53:00,0.66877,0.6688,0.66876,0.6688,113500001.0
2006-11-02 11:54:00,0.66876,0.66876,0.6687,0.6687,224199995.0
2006-11-02 11:55:00,0.66875,0.6688,0.66869,0.6687,129400000.0
2006-11-02 11:56:00,0.66871,0.66877,0.66871,0.66873,173200001.0
2006-11-02 11:57:00,0.6688,0.66881,0.66879,0.6688,184400001.0
2006-11-02 11:58:00,0.66877,0.66883,0.66869,0.66872,99600001.0
2006-11-02 11:59:00,0.66878,0.66883,0.66877,0.66879,141600003.0
2006-11-02 12:00:00,0.66875,0.66881,0.66871,0.66875,176100001.0
2006-11-02 12:01:00,0.66876,0.66876,0.66867,0.66868,155599996.0
2006-11-02 12:02:00,0.66876,0.66876,0.66866,0.6687,148900002.0
2006-11-02 12:03:00,0.66869,0.66869,0.66848,0.66848,124300002.0
2006-11-02 12:04:00,0.66846,0.66848,0.66843,0.66844,105000001.0
2006-11-02 12:05:00,0.66844,0.66846,0.66843,0.66843,128299998.0
2006-11-02 12:06:00,0.66841,0.66848,0.66841,0.66846,70100000.0
2006-11-02 12:07:00,0.66846,0.66847,0.6684,0.6684,123700000.0
2006-11-02 12:08:00,0.66843,0.66849,0.66837,0.66849,219499994.0
2006-11-02 12:09:00,0.6685,0.66855,0.66846,0.66847,170699999.0
2006-11-02 12:10:00,0.66849,0.66852,0.66847,0.66847,104300001.0
2006-11-02 12:11:00,0.66844,0.66848,0.66839,0.66847,145399998.0
2006-11-02 12:12:00,0.66847,0.66853,0.66845,0.66845,101500001.0
2006-11-02 12:13:00,0.66843,0.66848,0.66843,0.66843,97300000.0
2006-11-02 12:14:00,0.66844,0.6685,0.6684,0.66845,157600001.0
2006-11-02 12:15:00,0.6684,0.66843,0.66839,0.66839,42200001.0
2006-11-02 12:16:00,0.66847,0.66855,0.66847,0.6685,211300002.0
2006-11-02 12:17:00,0.6685,0.6685,0.66832,0.66836,205899999.0
2006-11-02 12:18:00,0.66836,0.66837,0.66832,0.66832,237099992.0
2006-11-02 12:19:00,0.66836,0.66846,0.66836,0.66842,114100002.0
2006-11-02 12:20:00,0.66845,0.66845,0.66845,0.66845,8800000.0
2006-11-02 12:21:00,0.6684,0.66851,0.66838,0.66842,230199994.0
2006-11-02 12:22:00,0.66833,0.66839,0.66833,0.66839,22900000.0
2006-11-02 12:23:00,0.66838,0.66843,0.66832,0.66843,102899999.0
2006-11-02 12:24:00,0.66843,0.6685,0.6684,0.66845,217500000.0
2006-11-02 12:25:00,0.66845,0.6685,0.66841,0.66845,220300000.0
2006-11-02 12:26:00,0.66841,0.6685,0.66841,0.6685,89199997.0
2006-11-02 12:27:00,0.66852,0.66852,0.66845,0.66847,206000003.0
2006-11-02 12:28:00,0.66843,0.66848,0.66843,0.66844,90100000.0
2006-11-02 12:29:00,0.66842,0.66853,0.66842,0.66853,143899999.0
2006-11-02 12:30:00,0.66851,0.66852,0.66843,0.66843,82999998.0
2006-11-02 12:31:00,0.66843,0.66856,0.66843,0.66852,106600000.0
2006-11-02 12:32:00,0.66851,0.66852,0.6685,0.6685,192099997.0
2006-11-02 12:33:00,0.66846,0.66846,0.66844,0.66844,55000001.0
2006-11-02 12:34:00,0.66846,0.66846,0.66834,0.66839,111799996.0
2006-11-02 12:35:00,0.66844,0.66844,0.66833,0.6684,136100003.0
2006-11-02 12:36:00,0.66839,0.66839,0.66829,0.66829,103400001.0
2006-11-02 12:37:00,0.66836,0.66841,0.66834,0.66837,174000003.0
2006-11-02 12:38:00,0.66833,0.6684,0.66833,0.6684,135200002.0
2006-11-02 12:39:00,0.66847,0.66856,0.66838,0.66856,49800000.0
2006-11-02 12:40:00,0.66847,0.66851,0.66841,0.66847,78399997.0
2006-11-02 12:41:00,0.66849,0.66852,0.66845,0.66847,100899997.0
2006-11-02 12:42:00,0.66847,0.66855,0.66846,0.66848,328199998.0
2006-11-02 12:43:00,0.66841,0.66845,0.66835,0.66836,200499999.0
2006-11-02 12:44:00,0.66832,0.66838,0.66832,0.66838,123100000.0
2006-11-02 12:45:00,0.66834,0.66839,0.66834,0.66835,96900003.0
2006-11-02 12:46:00,0.66839,0.66839,0.66836,0.66836,62800001.0
2006-11-02 12:47:00,0.66836,0.6684,0.66835,0.6684,50000000.0
2006-11-02 12:48:00,0.66838,0.66839,0.66827,0.66835,130300002.0
2006-11-02 12:49:00,0.66828,0.66828,0.66819,0.6682,79400000.0
2006-11-02 12:50:00,0.66825,0.66835,0.66824,0.6683,171599999.0
2006-11-02 12:51:00,0.66831,0.66834,0.66826,0.66826,179899999.0
2006-11-02 12:52:00,0.66827,0.66831,0.66825,0.66825,231199998.0
2006-11-02 12:53:00,0.66839,0.66842,0.66833,0.66839,175100001.0
2006-11-02 12:54:00,0.66832,0.66835,0.66832,0.66835,170000003.0
2006-11-02 12:55:00,0.66833,0.66833,0.66827,0.66833,82800002.0
2006-11-02 12:56:00,0.66832,0.66837,0.66832,0.66832,66899998.0
2006-11-02 12:57:00,0.66836,0.66838,0.66835,0.66836,111600002.0
2006-11-02 12:58:00,0.66833,0.66838,0.66833,0.66835,70499999.0
2006-11-02 12:59:00,0.6683,0.66842,0.6683,0.66838,213099998.0
2006-11-02 13:00:00,0.6685,0.6685,0.66841,0.66849,255300001.0
2006-11-02 13:01:00,0.66855,0.66855,0.6685,0.6685,83600000.0
2006-11-02 13:02:00,0.66853,0.66853,0.66846,0.66853,111000003.0
2006-11-02 13:03:00,0.66848,0.66854,0.66848,0.66848,123899998.0
2006-11-02 13:04:00,0.66844,0.6685,0.66841,0.66849,106900001.0
2006-11-02 13:05:00,0.66851,0.66851,0.66843,0.66843,153299999.0
2006-11-02 13:06:00,0.66847,0.66852,0.66842,0.66851,140500000.0
2006-11-02 13:07:00,0.66854,0.66854,0.66837,0.6684,94400001.0
2006-11-02 13:08:00,0.66845,0.66853,0.66845,0.66853,58300000.0
2006-11-02 13:09:00,0.66853,0.66858,0.66848,0.66858,106300002.0
2006-11-02 13:10:00,0.66852,0.66854,0.6685,0.66851,173299997.0
2006-11-02 13:11:00,0.66849,0.6685,0.66844,0.6685,95700002.0
2006-11-02 13:12:00,0.66852,0.66853,0.66852,0.66853,66400001.0
2006-11-02 13:13:00,0.66855,0.66861,0.66855,0.66857,170900001.0
2006-11-02 13:14:00,0.66853,0.66854,0.66846,0.66853,135100001.0
2006-11-02 13:15:00,0.66847,0.66856,0.66845,0.66856,287900000.0
2006-11-02 13:16:00,0.66853,0.66859,0.66853,0.66853,90100001.0
2006-11-02 13:17:00,0.6686,0.6686,0.66853,0.66856,228599999.0
2006-11-02 13:18:00,0.66849,0.66858,0.66847,0.66857,127700000.0
2006-11-02 13:19:00,0.66858,0.66858,0.66851,0.66853,167300003.0
2006-11-02 13:20:00,0.66854,0.66863,0.66854,0.66854,238400001.0
2006-11-02 13:21:00,0.6685,0.66855,0.6685,0.66855,84600001.0
2006-11-02 13:22:00,0.6685,0.6685,0.6685,0.6685,57400001.0
2006-11-02 13:23:00,0.66847,0.66852,0.66843,0.66852,55599999.0
2006-11-02 13:24:00,0.66853,0.66857,0.66849,0.66857,192500004.0
2006-11-02 13:25:00,0.66855,0.66856,0.66847,0.6685,156499999.0
2006-11-02 13:26:00,0.66853,0.66853,0.66843,0.66851,90199997.0
2006-11-02 13:27:00,0.6685,0.66854,0.66846,0.66853,178599999.0
2006-11-02 13:28:00,0.6685,0.66855,0.6685,0.66852,56800000.0
2006-11-02 13:29:00,0.66855,0.66855,0.66849,0.66853,121300002.0
2006-11-02 13:30:00,0.66853,0.66853,0.66847,0.66851,77200000.0
2006-11-02 13:31:00,0.66858,0.66863,0.66856,0.66862,97400000.0
2006-11-02 13:32:00,0.66863,0.66863,0.66855,0.66857,159500005.0
2006-11-02 13:33:00,0.66863,0.66866,0.66859,0.66863,200699997.0
2006-11-02 13:34:00,0.66867,0.66867,0.66864,0.66864,96699998.0
2006-11-02 13:35:00,0.6686,0.66865,0.6686,0.6686,26500000.0
2006-11-02 13:36:00,0.66867,0.66868,0.66856,0.66868,73600001.0
2006-11-02 13:37:00,0.66872,0.66882,0.66869,0.66882,71200002.0
2006-11-02 13:38:00,0.66882,0.66883,0.66881,0.66881,102400002.0
2006-11-02 13:39:00,0.66883,0.66891,0.66883,0.66887,196499998.0
2006-11-02 13:40:00,0.66896,0.66899,0.66891,0.66899,156799996.0
2006-11-02 13:41:00,0.66897,0.66897,0.66891,0.66891,53600000.0
2006-11-02 13:42:00,0.66898,0.66898,0.66893,0.66896,186600000.0
2006-11-02 13:43:00,0.66894,0.66902,0.66894,0.66897,122300001.0
2006-11-02 13:44:00,0.669,0.66903,0.66898,0.66902,99799996.0
2006-11-02 13:45:00,0.66903,0.66906,0.669,0.66902,216300003.0
2006-11-02 13:46:00,0.66903,0.66905,0.669,0.66902,125899997.0
2006-11-02 13:47:00,0.66905,0.66906,0.66901,0.66905,155099997.0
2006-11-02 13:48:00,0.66903,0.66903,0.66893,0.669,171499998.0
2006-11-02 13:49:00,0.66903,0.66903,0.66892,0.66896,141900000.0
2006-11-02 13:50:00,0.66895,0.66904,0.66895,0.66904,166700001.0
2006-11-02 13:51:00,0.66901,0.66908,0.66897,0.66908,212699999.0
2006-11-02 13:52:00,0.66905,0.66909,0.66902,0.66909,187700000.0
2006-11-02 13:53:00,0.6692,0.66924,0.66918,0.66924,112800001.0
2006-11-02 13:54:00,0.66924,0.6693,0.66919,0.66924,77500003.0
2006-11-02 13:55:00,0.66922,0.66922,0.66916,0.66916,15200000.0
2006-11-02 13:56:00,0.6691,0.66917,0.6691,0.66917,117399998.0
2006-11-02 13:57:00,0.66915,0.66924,0.66915,0.66919,211099997.0
2006-11-02 13:58:00,0.66923,0.66925,0.66922,0.66925,94799999.0
2006-11-02 13:59:00,0.66916,0.66916,0.66913,0.66913,61400002.0
2006-11-02 14:00:00,0.6691,0.66917,0.66907,0.66917,230300002.0
2006-11-02 14:01:00,0.66915,0.66915,0.6691,0.66912,215899996.0
2006-11-02 14:02:00,0.66914,0.66921,0.66912,0.66921,106899997.0
2006-11-02 14:03:00,0.66913,0.66919,0.66911,0.66911,110800004.0
2006-11-02 14:04:00,0.66917,0.66924,0.66917,0.66924,204899995.0
2006-11-02 14:05:00,0.66918,0.66918,0.66914,0.66914,106900000.0
2006-11-02 14:06:00,0.66925,0.66925,0.66915,0.6692,174899998.0
2006-11-02 14:07:00,0.66912,0.66919,0.6691,0.6691,182199998.0
2006-11-02 14:08:00,0.66913,0.66917,0.66907,0.66907,94599996.0
2006-11-02 14:09:00,0.66905,0.66905,0.66905,0.66905,1400000.0
2006-11-02 14:10:00,0.6691,0.6691,0.66902,0.6691,137299999.0
2006-11-02 14:11:00,0.66904,0.6691,0.66904,0.6691,158800002.0
2006-11-02 14:12:00,0.66907,0.66909,0.66903,0.66907,117000001.0
2006-11-02 14:13:00,0.66909,0.66909,0.66902,0.66905,48600000.0
2006-11-02 14:14:00,0.66901,0.66908,0.669,0.66902,156700004.0
2006-11-02 14:15:00,0.66907,0.66907,0.66897,0.66905,159700004.0
2006-11-02 14:16:00,0.66904,0.66904,0.66902,0.66902,51300001.0
2006-11-02 14:17:00,0.66902,0.66905,0.669,0.66905,56999998.0
2006-11-02 14:18:00,0.66903,0.66906,0.66898,0.66906,148599999.0
2006-11-02 14:19:00,0.66897,0.669,0.66897,0.669,67000000.0
2006-11-02 14:20:00,0.66902,0.66903,0.66895,0.66903,99000003.0
2006-11-02 14:21:00,0.66903,0.66905,0.66896,0.66903,150700000.0
2006-11-02 14:22:00,0.66897,0.66904,0.66897,0.66904,95599998.0
2006-11-02 14:23:00,0.66898,0.66898,0.66889,0.66895,66200001.0
2006-11-02 14:24:00,0.66895,0.66897,0.6689,0.6689,185499995.0
2006-11-02 14:25:00,0.66897,0.66903,0.66897,0.66897,157100001.0
2006-11-02 14:26:00,0.66902,0.66902,0.66895,0.66896,267399996.0
2006-11-02 14:27:00,0.66899,0.66903,0.66895,0.66895,183499999.0
2006-11-02 14:28:00,0.66899,0.66901,0.66899,0.66901,26200001.0
2006-11-02 14:29:00,0.66907,0.66909,0.66905,0.66907,150099995.0
2006-11-02 14:30:00,0.66904,0.66913,0.66903,0.66905,149100002.0
2006-11-02 14:31:00,0.66908,0.66911,0.66905,0.66905,167899997.0
2006-11-02 14:32:00,0.66895,0.66905,0.66895,0.66903,186199997.0
2006-11-02 14:33:00,0.66903,0.6691,0.66903,0.66903,87000001.0
2006-11-02 14:34:00,0.66906,0.66911,0.66904,0.66911,69100000.0
2006-11-02 14:35:00,0.66913,0.66918,0.66913,0.66913,112499999.0
2006-11-02 14:36:00,0.66915,0.66915,0.6691,0.66913,200299996.0
2006-11-02 14:37:00,0.66915,0.66919,0.66912,0.66912,101899997.0
2006-11-02 14:38:00,0.66917,0.66924,0.66917,0.66918,129599997.0
2006-11-02 14:39:00,0.66918,0.66927,0.66918,0.66922,187999998.0
2006-11-02 14:40:00,0.66919,0.66919,0.66911,0.66917,60900001.0
2006-11-02 14:41:00,0.66919,0.66924,0.66914,0.66923,86000001.0
2006-11-02 14:42:00,0.66926,0.66929,0.66918,0.66922,99700000.0
2006-11-02 14:43:00,0.66927,0.66928,0.66927,0.66928,1600000.0
2006-11-02 14:44:00,0.66928,0.66931,0.66924,0.66931,202500002.0
2006-11-02 14:45:00,0.66937,0.66945,0.66935,0.66935,221399996.0
2006-11-02 14:46:00,0.6694,0.66942,0.66939,0.6694,117199999.0
2006-11-02 14:47:00,0.66936,0.66957,0.66936,0.6695,117399998.0
2006-11-02 14:48:00,0.66954,0.66961,0.66952,0.66952,159199997.0
2006-11-02 14:49:00,0.66956,0.66958,0.66955,0.66955,104600002.0
2006-11-02 14:50:00,0.66957,0.66961,0.66957,0.6696,83300000.0
2006-11-02 14:51:00,0.66949,0.66961,0.66949,0.66957,161999996.0
2006-11-02 14:52:00,0.66951,0.66955,0.6695,0.66955,168499996.0
2006-11-02 14:53:00,0.66955,0.66955,0.66952,0.66955,125599998.0
2006-11-02 14:54:00,0.66949,0.66952,0.66946,0.6695,139500003.0
2006-11-02 14:55:00,0.66955,0.66955,0.66946,0.6695,122599999.0
2006-11-02 14:56:00,0.6695,0.66952,0.66942,0.66942,125999996.0
2006-11-02 14:57:00,0.66942,0.66953,0.66942,0.66946,170900001.0
2006-11-02 14:58:00,0.66949,0.66949,0.66943,0.66945,115700001.0
2006-11-02 14:59:00,0.66943,0.66948,0.66939,0.66944,177599998.0
2006-11-02 15:00:00,0.66942,0.66945,0.66942,0.66943,31300001.0
2006-11-02 15:01:00,0.66943,0.66943,0.66932,0.66934,200299998.0
2006-11-02 15:02:00,0.66932,0.66932,0.66921,0.66922,123099999.0
2006-11-02 15:03:00,0.66921,0.66923,0.66919,0.66919,132800000.0
2006-11-02 15:04:00,0.6692,0.66929,0.6692,0.66927,170999995.0
2006-11-02 15:05:00,0.66927,0.66928,0.66922,0.66925,125400001.0
2006-11-02 15:06:00,0.66923,0.66933,0.6692,0.66933,163199999.0
2006-11-02 15:07:00,0.66938,0.66938,0.66929,0.66933,71799999.0
2006-11-02 15:08:00,0.66932,0.66933,0.66929,0.66929,235699999.0
2006-11-02 15:09:00,0.66938,0.66949,0.66938,0.66942,148300004.0
2006-11-02 15:10:00,0.66939,0.66939,0.66931,0.66931,93400000.0
2006-11-02 15:11:00,0.66933,0.66933,0.66927,0.6693,76100001.0
2006-11-02 15:12:00,0.66924,0.66927,0.66921,0.66922,132000001.0
2006-11-02 15:13:00,0.66919,0.66921,0.66913,0.66913,205100001.0
2006-11-02 15:14:00,0.6691,0.6691,0.66895,0.66895,112500000.0
2006-11-02 15:15:00,0.66893,0.66907,0.66893,0.66907,112800000.0
2006-11-02 15:16:00,0.66907,0.6691,0.66905,0.66907,92500003.0
2006-11-02 15:17:00,0.66908,0.66909,0.66902,0.66909,250799999.0
2006-11-02 15:18:00,0.66904,0.66909,0.66904,0.66907,59900000.0
2006-11-02 15:19:00,0.66905,0.66912,0.66903,0.66903,136599996.0
2006-11-02 15:20:00,0.66903,0.66903,0.66889,0.66889,134899999.0
2006-11-02 15:21:00,0.66891,0.66894,0.66891,0.66894,50299998.0
2006-11-02 15:22:00,0.66895,0.66895,0.66889,0.66894,112799998.0
2006-11-02 15:23:00,0.66892,0.66897,0.66886,0.66886,200499996.0
2006-11-02 15:24:00,0.66885,0.66892,0.66885,0.66886,86200003.0
2006-11-02 15:25:00,0.66884,0.6689,0.66884,0.66887,86199999.0
2006-11-02 15:26:00,0.66894,0.66895,0.66882,0.66887,49399999.0
2006-11-02 15:27:00,0.66882,0.66887,0.66881,0.66887,157600004.0
2006-11-02 15:28:00,0.66883,0.66887,0.66876,0.66887,182200001.0
2006-11-02 15:29:00,0.66891,0.66891,0.66884,0.66886,112399999.0
2006-11-02 15:30:00,0.66887,0.66894,0.66883,0.66888,234499993.0
2006-11-02 15:31:00,0.66883,0.66883,0.66876,0.66879,123500004.0
2006-11-02 15:32:00,0.66873,0.66879,0.66866,0.66867,301499991.0
2006-11-02 15:33:00,0.66871,0.66871,0.66865,0.66865,203800003.0
2006-11-02 15:34:00,0.66874,0.66883,0.66868,0.66883,281400000.0
2006-11-02 15:35:00,0.66878,0.66885,0.66873,0.66885,126900001.0
2006-11-02 15:36:00,0.66884,0.66887,0.66878,0.6688,156899997.0
2006-11-02 15:37:00,0.66868,0.66873,0.66853,0.66853,143900002.0
2006-11-02 15:38:00,0.66857,0.66861,0.66857,0.66857,75200000.0
2006-11-02 15:39:00,0.66857,0.66865,0.66856,0.66865,164399996.0
2006-11-02 15:40:00,0.66868,0.66868,0.66852,0.66852,154699999.0
2006-11-02 15:41:00,0.6685,0.66856,0.66846,0.6685,144999997.0
2006-11-02 15:42:00,0.6685,0.6685,0.66839,0.66847,104900000.0
2006-11-02 15:43:00,0.66846,0.66854,0.66846,0.66849,107200001.0
2006-11-02 15:44:00,0.66852,0.66861,0.66852,0.66861,92899997.0
2006-11-02 15:45:00,0.66864,0.6687,0.66864,0.66865,88199999.0
2006-11-02 15:46:00,0.66869,0.66875,0.66862,0.66873,192300000.0
2006-11-02 15:47:00,0.66876,0.66876,0.66867,0.66868,180999997.0
2006-11-02 15:48:00,0.66875,0.66881,0.66875,0.66877,106799999.0
2006-11-02 15:49:00,0.66877,0.66882,0.66873,0.66873,187699998.0
2006-11-02 15:50:00,0.66872,0.66881,0.6687,0.6688,195600000.0
2006-11-02 15:51:00,0.66878,0.66883,0.66878,0.6688,250399998.0
2006-11-02 15:52:00,0.66871,0.66882,0.66869,0.66871,270799994.0
2006-11-02 15:53:00,0.6687,0.66875,0.66868,0.66875,183400000.0
2006-11-02 15:54:00,0.66873,0.6688,0.6687,0.66875,104899999.0
2006-11-02 15:55:00,0.66873,0.66877,0.66867,0.6687,89500002.0
2006-11-02 15:56:00,0.66869,0.66874,0.66865,0.66865,67200000.0
2006-11-02 15:57:00,0.66871,0.66874,0.66865,0.66865,106100002.0
2006-11-02 15:58:00,0.66861,0.66861,0.66858,0.66861,127200000.0
2006-11-02 15:59:00,0.66868,0.66871,0.66868,0.66868,102199999.0
2006-11-02 16:00:00,0.66873,0.66876,0.66865,0.66872,217200002.0
2006-11-02 16:01:00,0.66876,0.6688,0.66869,0.66875,109400002.0
2006-11-02 16:02:00,0.66878,0.66878,0.66874,0.66874,35000000.0
2006-11-02 16:03:00,0.66875,0.66875,0.66873,0.66875,103400000.0
2006-11-02 16:04:00,0.66877,0.66877,0.66868,0.66873,136700000.0
2006-11-02 16:05:00,0.66875,0.66879,0.6687,0.66873,153699996.0
2006-11-02 16:06:00,0.66871,0.66871,0.66867,0.66867,20600000.0
2006-11-02 16:07:00,0.66863,0.66865,0.66856,0.66865,85800003.0
2006-11-02 16:08:00,0.66867,0.66873,0.66866,0.66873,100900000.0
2006-11-02 16:09:00,0.66872,0.66875,0.66865,0.66875,149000000.0
2006-11-02 16:10:00,0.66873,0.66874,0.6687,0.66871,69400003.0
2006-11-02 16:11:00,0.66865,0.66875,0.66863,0.66875,176900001.0
2006-11-02 16:12:00,0.66874,0.66877,0.66873,0.66877,180400001.0
2006-11-02 16:13:00,0.66875,0.66877,0.66866,0.66873,111899999.0
2006-11-02 16:14:00,0.66875,0.66876,0.66869,0.66875,177199998.0
2006-11-02 16:15:00,0.66871,0.66874,0.66871,0.66874,44699998.0
2006-11-02 16:16:00,0.66875,0.66876,0.66868,0.66876,187600002.0
2006-11-02 16:17:00,0.66873,0.66873,0.66864,0.66871,69100000.0
2006-11-02 16:18:00,0.66873,0.66873,0.66872,0.66872,86899999.0
2006-11-02 16:19:00,0.66871,0.66881,0.66871,0.66881,169499997.0
2006-11-02 16:20:00,0.66879,0.66879,0.66875,0.66876,107900001.0
2006-11-02 16:21:00,0.66878,0.66878,0.66866,0.66866,147800001.0
2006-11-02 16:22:00,0.66871,0.66873,0.66871,0.66873,85000001.0
2006-11-02 16:23:00,0.66882,0.66882,0.6688,0.66882,74099998.0
2006-11-02 16:24:00,0.66878,0.66878,0.66865,0.66871,203200004.0
2006-11-02 16:25:00,0.66875,0.66885,0.66873,0.66877,109100001.0
2006-11-02 16:26:00,0.66877,0.66878,0.66873,0.66878,94900000.0
2006-11-02 16:27:00,0.6688,0.66883,0.66876,0.6688,72999999.0
2006-11-02 16:28:00,0.6688,0.66882,0.66877,0.66877,51800001.0
2006-11-02 16:29:00,0.66876,0.66879,0.66874,0.66879,67000002.0
2006-11-02 16:30:00,0.66876,0.66882,0.66872,0.6688,206200005.0
2006-11-02 16:31:00,0.66875,0.6688,0.66871,0.6688,130300000.0
2006-11-02 16:32:00,0.66878,0.66878,0.66877,0.66877,100399996.0
2006-11-02 16:33:00,0.66879,0.66886,0.66879,0.66886,38599999.0
2006-11-02 16:34:00,0.6689,0.6689,0.66872,0.66872,92000000.0
2006-11-02 16:35:00,0.66873,0.66873,0.66861,0.66867,40700000.0
2006-11-02 16:36:00,0.66863,0.6687,0.66861,0.66863,198799999.0
2006-11-02 16:37:00,0.66861,0.66868,0.66861,0.66863,206599998.0
2006-11-02 16:38:00,0.66863,0.66863,0.66853,0.66853,179099995.0
2006-11-02 16:39:00,0.6686,0.66863,0.66854,0.66863,117299999.0
2006-11-02 16:40:00,0.66854,0.66859,0.6685,0.66854,214199996.0
2006-11-02 16:41:00,0.6685,0.66858,0.66849,0.66858,164500001.0
2006-11-02 16:42:00,0.66862,0.66866,0.66861,0.66865,156699997.0
2006-11-02 16:43:00,0.66851,0.66868,0.66851,0.66868,123700000.0
2006-11-02 16:44:00,0.66864,0.66864,0.66862,0.66862,41400000.0
2006-11-02 16:45:00,0.66856,0.66861,0.66855,0.66855,129300002.0
2006-11-02 16:46:00,0.66858,0.66858,0.66848,0.66858,168100001.0
2006-11-02 16:47:00,0.66858,0.66861,0.66854,0.66854,101400000.0
2006-11-02 16:48:00,0.66855,0.66858,0.66852,0.66852,218899998.0
2006-11-02 16:49:00,0.66851,0.6686,0.66851,0.66855,213000000.0
2006-11-02 16:50:00,0.66856,0.66863,0.66855,0.6686,67200000.0
2006-11-02 16:51:00,0.66861,0.66863,0.66856,0.66856,141599999.0
2006-11-02 16:52:00,0.66858,0.66858,0.66845,0.66845,82599998.0
2006-11-02 16:53:00,0.66847,0.6685,0.66841,0.66845,136200003.0
2006-11-02 16:54:00,0.66846,0.66852,0.66846,0.66848,118200002.0
2006-11-02 16:55:00,0.66848,0.66851,0.66845,0.66848,165899996.0
2006-11-02 16:56:00,0.66843,0.6685,0.66843,0.6685,62200001.0
2006-11-02 16:57:00,0.66853,0.66855,0.66847,0.66855,231199998.0
2006-11-02 16:58:00,0.66854,0.66856,0.66853,0.66855,152500000.0
2006-11-02 16:59:00,0.66846,0.66846,0.66839,0.66839,98399997.0
2006-11-02 17:00:00,0.66834,0.66841,0.66834,0.66835,129400004.0
2006-11-02 17:01:00,0.66841,0.66849,0.66835,0.66848,237699999.0
2006-11-02 17:02:00,0.66843,0.66851,0.66843,0.66847,150800001.0
2006-11-02 17:03:00,0.66846,0.66851,0.6684,0.66849,104900000.0
2006-11-02 17:04:00,0.66855,0.66864,0.66855,0.6686,175599997.0
2006-11-02 17:05:00,0.66858,0.66863,0.66856,0.66863,222800000.0
2006-11-02 17:06:00,0.6686,0.66862,0.66855,0.6686,151400002.0
2006-11-02 17:07:00,0.66858,0.66862,0.66855,0.66857,78300000.0
2006-11-02 17:08:00,0.66852,0.66854,0.66851,0.66854,85399998.0
2006-11-02 17:09:00,0.66853,0.66853,0.66843,0.66847,112400001.0
2006-11-02 17:10:00,0.66849,0.66856,0.66844,0.66856,177199997.0
2006-11-02 17:11:00,0.66853,0.66856,0.66849,0.66855,149200003.0
2006-11-02 17:12:00,0.66855,0.66855,0.66855,0.66855,41400002.0
2006-11-02 17:13:00,0.66854,0.66855,0.66842,0.66853,116499999.0
2006-11-02 17:14:00,0.66852,0.66857,0.66851,0.66855,204599998.0
2006-11-02 17:15:00,0.66855,0.66855,0.66848,0.66853,103900002.0
2006-11-02 17:16:00,0.66854,0.66854,0.66843,0.66847,93600001.0
2006-11-02 17:17:00,0.66845,0.66855,0.66845,0.66852,279400001.0
2006-11-02 17:18:00,0.66852,0.66855,0.66852,0.66855,37900000.0
2006-11-02 17:19:00,0.66857,0.66862,0.66851,0.66851,176499997.0
2006-11-02 17:20:00,0.66856,0.66856,0.66852,0.66852,148499996.0
2006-11-02 17:21:00,0.66853,0.66853,0.6684,0.6684,156299999.0
2006-11-02 17:22:00,0.66846,0.66854,0.66844,0.66851,176699996.0
2006-11-02 17:23:00,0.66852,0.66852,0.66845,0.66845,195799998.0
2006-11-02 17:24:00,0.66843,0.66849,0.66839,0.66843,218100001.0
2006-11-02 17:25:00,0.66842,0.66849,0.66839,0.66849,74700001.0
2006-11-02 17:26:00,0.66853,0.6686,0.66853,0.66854,136000001.0
2006-11-02 17:27:00,0.66853,0.66863,0.66853,0.6686,213099999.0
2006-11-02 17:28:00,0.66868,0.66871,0.66865,0.66865,162599997.0
2006-11-02 17:29:00,0.66862,0.66869,0.66862,0.66868,55000000.0
2006-11-02 17:30:00,0.66868,0.66874,0.66868,0.66872,184099999.0
2006-11-02 17:31:00,0.66869,0.66875,0.66863,0.66875,188700002.0
2006-11-02 17:32:00,0.66874,0.66874,0.66868,0.66874,87100001.0
2006-11-02 17:33:00,0.66877,0.66879,0.66871,0.66879,109799998.0
2006-11-02 17:34:00,0.66883,0.66892,0.66883,0.66887,121299997.0
2006-11-02 17:35:00,0.66894,0.66894,0.66885,0.6689,147800002.0
2006-11-02 17:36:00,0.66888,0.66891,0.66887,0.66888,117700002.0
2006-11-02 17:37:00,0.66886,0.66892,0.66886,0.6689,170299994.0
2006-11-02 17:38:00,0.66889,0.66895,0.66889,0.6689,137399999.0
2006-11-02 17:39:00,0.66894,0.66899,0.66891,0.66899,48700000.0
2006-11-02 17:40:00,0.669,0.669,0.66895,0.66895,213299997.0
2006-11-02 17:41:00,0.66889,0.66898,0.66889,0.66898,107999998.0
2006-11-02 17:42:00,0.66902,0.66906,0.669,0.669,134300004.0
2006-11-02 17:43:00,0.66906,0.66907,0.66902,0.66904,60700002.0
2006-11-02 17:44:00,0.66905,0.66911,0.66904,0.66911,130200000.0
2006-11-02 17:45:00,0.6691,0.66912,0.66904,0.66904,178199999.0
2006-11-02 17:46:00,0.6691,0.66917,0.6691,0.66915,87499998.0
2006-11-02 17:47:00,0.66912,0.66915,0.66912,0.66915,94099999.0
2006-11-02 17:48:00,0.6691,0.66915,0.6691,0.66914,76700000.0
2006-11-02 17:49:00,0.66917,0.66923,0.66917,0.66923,103700000.0
2006-11-02 17:50:00,0.66915,0.6692,0.66915,0.66919,42500000.0
2006-11-02 17:51:00,0.66921,0.66935,0.66921,0.6693,192499999.0
2006-11-02 17:52:00,0.66924,0.66936,0.66924,0.66931,158799999.0
2006-11-02 17:53:00,0.66933,0.66935,0.66933,0.66933,96999999.0
2006-11-02 17:54:00,0.66933,0.66936,0.66927,0.66936,212500000.0
2006-11-02 17:55:00,0.66933,0.66935,0.66933,0.66935,38200001.0
2006-11-02 17:56:00,0.66933,0.66939,0.66933,0.66937,199400001.0
2006-11-02 17:57:00,0.66933,0.66934,0.66932,0.66934,70400000.0
2006-11-02 17:58:00,0.66935,0.66935,0.66932,0.66932,87899998.0
2006-11-02 17:59:00,0.66936,0.66939,0.66933,0.66933,155800001.0
2006-11-02 18:00:00,0.66931,0.66932,0.66922,0.66923,184699996.0
2006-11-02 18:01:00,0.66923,0.66927,0.66919,0.6692,1468399991.0
2006-11-02 18:02:00,0.66918,0.66922,0.66911,0.66911,1629400011.0
2006-11-02 18:03:00,0.66906,0.66922,0.66906,0.66915,1832800000.0
2006-11-02 18:04:00,0.6692,0.66927,0.66915,0.66927,719700003.0
2006-11-02 18:05:00,0.66917,0.66921,0.66911,0.66921,1327999990.0
2006-11-02 18:06:00,0.66922,0.66923,0.66911,0.66913,1716599994.0
2006-11-02 18:07:00,0.66915,0.66921,0.6691,0.66913,2117699987.0
2006-11-02 18:08:00,0.6691,0.6692,0.6691,0.6692,1038600001.0
2006-11-02 18:09:00,0.66907,0.66914,0.66904,0.66904,1038600001.0
2006-11-02 18:10:00,0.66911,0.66917,0.66904,0.66906,678799998.0
2006-11-02 18:11:00,0.669,0.6691,0.66899,0.66908,955399995.0
2006-11-02 18:12:00,0.66905,0.66906,0.66899,0.669,844500003.0
2006-11-02 18:13:00,0.66902,0.66905,0.66899,0.66903,1225600004.0
2006-11-02 18:14:00,0.66905,0.66912,0.66902,0.6691,1758499994.0
2006-11-02 18:15:00,0.66911,0.66911,0.66902,0.66907,1803599998.0
2006-11-02 18:16:00,0.66909,0.66909,0.669,0.66906,1057400005.0
2006-11-02 18:17:00,0.66907,0.66909,0.66898,0.66898,629599996.0
2006-11-02 18:18:00,0.66905,0.66913,0.66902,0.66913,633899999.0
2006-11-02 18:19:00,0.66914,0.66914,0.66905,0.66908,674000004.0
2006-11-02 18:20:00,0.66912,0.66918,0.6691,0.66914,540199997.0
2006-11-02 18:21:00,0.6691,0.66917,0.66907,0.66914,813800002.0
2006-11-02 18:22:00,0.66919,0.66922,0.66915,0.66916,1267200001.0
2006-11-02 18:23:00,0.66912,0.6692,0.66912,0.66918,1116100002.0
2006-11-02 18:24:00,0.6691,0.66924,0.6691,0.6692,940700000.0
2006-11-02 18:25:00,0.66921,0.66925,0.66912,0.66912,934799998.0
2006-11-02 18:26:00,0.6691,0.66916,0.66905,0.66906,1218899997.0
2006-11-02 18:27:00,0.66907,0.66921,0.66907,0.66913,782700003.0
2006-11-02 18:28:00,0.66914,0.66926,0.66913,0.66926,543100001.0
2006-11-02 18:29:00,0.66925,0.66925,0.66906,0.66908,1024500003.0
2006-11-02 18:30:00,0.66909,0.66911,0.66902,0.66906,775600001.0
2006-11-02 18:31:00,0.66902,0.66925,0.66902,0.66925,405399996.0
2006-11-02 18:32:00,0.66929,0.66932,0.66916,0.6692,671900011.0
2006-11-02 18:33:00,0.66925,0.66938,0.66922,0.66927,961199995.0
2006-11-02 18:34:00,0.6692,0.66929,0.66916,0.66916,1011199999.0
2006-11-02 18:35:00,0.6692,0.66923,0.66917,0.66921,544399991.0
2006-11-02 18:36:00,0.66922,0.66932,0.66922,0.6693,126399999.0
2006-11-02 18:37:00,0.66928,0.66934,0.66926,0.66934,487300000.0
2006-11-02 18:38:00,0.66933,0.66939,0.66933,0.66936,324700004.0
2006-11-02 18:39:00,0.6694,0.66941,0.66934,0.66934,524999999.0
2006-11-02 18:40:00,0.6694,0.66945,0.66939,0.66942,490499997.0
2006-11-02 18:41:00,0.6694,0.66945,0.66934,0.66944,759699996.0
2006-11-02 18:42:00,0.66943,0.66944,0.66933,0.66937,376699994.0
2006-11-02 18:43:00,0.66937,0.66945,0.66937,0.66942,260499994.0
2006-11-02 18:44:00,0.66945,0.66954,0.66943,0.66943,625599998.0
2006-11-02 18:45:00,0.66941,0.66944,0.66935,0.6694,361299999.0
2006-11-02 18:46:00,0.66951,0.66957,0.66951,0.66952,152200000.0
2006-11-02 18:47:00,0.66958,0.66958,0.66948,0.6695,219099998.0
2006-11-02 18:48:00,0.66947,0.66954,0.66943,0.6695,278799996.0
2006-11-02 18:49:00,0.66946,0.66954,0.66943,0.66946,261199999.0
2006-11-02 18:50:00,0.66942,0.66942,0.66939,0.66939,137599997.0
2006-11-02 18:51:00,0.66938,0.66943,0.66936,0.6694,414000001.0
2006-11-02 18:52:00,0.66943,0.66946,0.66941,0.66945,538500002.0
2006-11-02 18:53:00,0.66943,0.66945,0.66933,0.66935,782299997.0
2006-11-02 18:54:00,0.66942,0.66943,0.66936,0.66943,358499997.0
2006-11-02 18:55:00,0.66941,0.66942,0.66931,0.66934,620500000.0
2006-11-02 18:56:00,0.66933,0.66945,0.66933,0.66933,263900005.0
2006-11-02 18:57:00,0.66936,0.66944,0.66936,0.66938,411699997.0
2006-11-02 18:58:00,0.66935,0.6694,0.66926,0.66935,817500003.0
2006-11-02 18:59:00,0.66935,0.66943,0.66934,0.66937,715499997.0
2006-11-02 19:00:00,0.66935,0.6694,0.66932,0.6694,595599995.0
2006-11-02 19:01:00,0.66939,0.66942,0.66938,0.66942,105000000.0
2006-11-02 19:02:00,0.66938,0.66938,0.66926,0.66935,455900001.0
2006-11-02 19:03:00,0.66934,0.66944,0.66933,0.66937,442700001.0
2006-11-02 19:04:00,0.66935,0.66938,0.66931,0.66931,464099996.0
2006-11-02 19:05:00,0.66931,0.66937,0.66927,0.6693,326100000.0
2006-11-02 19:06:00,0.66923,0.66931,0.66922,0.66922,728800000.0
2006-11-02 19:07:00,0.66928,0.66932,0.66922,0.66922,462699998.0
2006-11-02 19:08:00,0.66928,0.66933,0.6692,0.6692,800799999.0
2006-11-02 19:09:00,0.6692,0.66929,0.66919,0.66928,619400000.0
2006-11-02 19:10:00,0.66925,0.66925,0.66915,0.66923,493699998.0
2006-11-02 19:11:00,0.66921,0.66926,0.66912,0.66926,211200001.0
2006-11-02 19:12:00,0.66925,0.66925,0.6692,0.6692,253600000.0
2006-11-02 19:13:00,0.66914,0.66922,0.6691,0.6691,432300002.0
2006-11-02 19:14:00,0.66913,0.66918,0.6691,0.66913,242699996.0
2006-11-02 19:15:00,0.66912,0.66913,0.66902,0.6691,526999998.0
2006-11-02 19:16:00,0.66915,0.66915,0.66915,0.66915,175399999.0
2006-11-02 19:17:00,0.66915,0.66919,0.66915,0.66915,253700003.0
2006-11-02 19:18:00,0.66913,0.66917,0.66912,0.66917,358300000.0
2006-11-02 19:19:00,0.66915,0.66917,0.66911,0.66915,578700002.0
2006-11-02 19:20:00,0.66911,0.66914,0.66908,0.66908,291700000.0
2006-11-02 19:21:00,0.66908,0.66916,0.66908,0.66914,323199997.0
2006-11-02 19:22:00,0.66916,0.66924,0.66916,0.66923,259599997.0
2006-11-02 19:23:00,0.66921,0.66923,0.66915,0.6692,318099998.0
2006-11-02 19:24:00,0.66925,0.66925,0.6692,0.6692,187400000.0
2006-11-02 19:25:00,0.66918,0.66927,0.66912,0.66927,133300000.0
2006-11-02 19:26:00,0.66924,0.66924,0.66912,0.66912,399600001.0
2006-11-02 19:27:00,0.66914,0.66922,0.66913,0.6692,693799993.0
2006-11-02 19:28:00,0.66917,0.66926,0.66912,0.66926,243399999.0
2006-11-02 19:29:00,0.66925,0.66925,0.6692,0.66925,562899996.0
2006-11-02 19:30:00,0.66923,0.66924,0.66917,0.66922,673699996.0
2006-11-02 19:31:00,0.66921,0.66927,0.66915,0.66924,635299999.0
2006-11-02 19:32:00,0.66927,0.66928,0.66922,0.66927,358100000.0
2006-11-02 19:33:00,0.66924,0.66933,0.66924,0.66928,275400001.0
2006-11-02 19:34:00,0.66929,0.66939,0.66929,0.66939,384600002.0
2006-11-02 19:35:00,0.66939,0.66942,0.66934,0.66936,718700006.0
2006-11-02 19:36:00,0.66935,0.66935,0.66915,0.66925,603800003.0
2006-11-02 19:37:00,0.66926,0.66933,0.66925,0.66933,313600003.0
2006-11-02 19:38:00,0.66933,0.66933,0.66923,0.6693,239099997.0
2006-11-02 19:39:00,0.66931,0.66934,0.66927,0.66927,794100000.0
2006-11-02 19:40:00,0.66922,0.66928,0.66922,0.66922,504399998.0
2006-11-02 19:41:00,0.66923,0.66928,0.66922,0.66923,665499997.0
2006-11-02 19:42:00,0.66923,0.66928,0.66921,0.66925,297699999.0
2006-11-02 19:43:00,0.66927,0.66933,0.66927,0.66933,114000001.0
2006-11-02 19:44:00,0.66932,0.66936,0.66923,0.66923,471500001.0
2006-11-02 19:45:00,0.66925,0.66925,0.6692,0.66922,373600006.0
2006-11-02 19:46:00,0.66925,0.66927,0.66925,0.66925,162299998.0
2006-11-02 19:47:00,0.66924,0.66924,0.66916,0.66919,117300000.0
2006-11-02 19:48:00,0.66917,0.66923,0.66915,0.66923,158700002.0
2006-11-02 19:49:00,0.66921,0.66925,0.66915,0.66925,233599998.0
2006-11-02 19:50:00,0.66922,0.66922,0.66912,0.66912,393500008.0
2006-11-02 19:51:00,0.66913,0.66913,0.66902,0.66902,409499995.0
2006-11-02 19:52:00,0.669,0.66906,0.669,0.669,292299999.0
2006-11-02 19:53:00,0.66914,0.66915,0.66912,0.66915,102099998.0
2006-11-02 19:54:00,0.66914,0.66915,0.66908,0.66915,193599996.0
2006-11-02 19:55:00,0.66916,0.66916,0.66911,0.66914,219399999.0
2006-11-02 19:56:00,0.66915,0.66915,0.66915,0.66915,66299998.0
2006-11-02 19:57:00,0.66918,0.66926,0.66916,0.66923,651299999.0
2006-11-02 19:58:00,0.66915,0.66924,0.66915,0.6692,469600001.0
2006-11-02 19:59:00,0.66924,0.66933,0.66924,0.66931,552900002.0
2006-11-02 20:00:00,0.66936,0.66936,0.66927,0.66932,162199999.0
2006-11-02 20:01:00,0.66932,0.66937,0.66931,0.66937,381899998.0
2006-11-02 20:02:00,0.66935,0.66935,0.66928,0.6693,143100002.0
2006-11-02 20:03:00,0.66933,0.66933,0.66923,0.66928,155099999.0
2006-11-02 20:04:00,0.66928,0.66928,0.66922,0.66925,130799997.0
2006-11-02 20:05:00,0.66926,0.66929,0.66924,0.66925,104000001.0
2006-11-02 20:06:00,0.66924,0.66928,0.66924,0.66926,66300001.0
2006-11-02 20:07:00,0.66923,0.66925,0.66922,0.66925,249299995.0
2006-11-02 20:08:00,0.66925,0.66931,0.66922,0.66925,520399998.0
2006-11-02 20:09:00,0.66925,0.66933,0.66925,0.66931,213000002.0
2006-11-02 20:10:00,0.66928,0.66932,0.66926,0.66932,114100000.0
2006-11-02 20:11:00,0.66933,0.66938,0.66932,0.66935,292300004.0
2006-11-02 20:12:00,0.66934,0.66934,0.66923,0.6693,978499999.0
2006-11-02 20:13:00,0.66928,0.66937,0.66924,0.66925,320900005.0
2006-11-02 20:14:00,0.66927,0.66934,0.66927,0.66932,279600000.0
2006-11-02 20:15:00,0.66933,0.66933,0.66922,0.66923,1026099997.0
2006-11-02 20:16:00,0.66924,0.66928,0.66923,0.66924,579600002.0
2006-11-02 20:17:00,0.66923,0.66925,0.6692,0.66923,102999996.0
2006-11-02 20:18:00,0.66925,0.66925,0.66922,0.66922,356900006.0
2006-11-02 20:19:00,0.66923,0.66925,0.6692,0.6692,488900003.0
2006-11-02 20:20:00,0.66921,0.66923,0.66916,0.66923,314400003.0
2006-11-02 20:21:00,0.66919,0.66924,0.66919,0.66924,112100000.0
2006-11-02 20:22:00,0.66923,0.66925,0.6692,0.66925,138599998.0
2006-11-02 20:23:00,0.66925,0.66928,0.66925,0.66925,528499996.0
2006-11-02 20:24:00,0.6692,0.66925,0.6692,0.6692,501800006.0
2006-11-02 20:25:00,0.6692,0.66935,0.6692,0.6692,377000002.0
2006-11-02 20:26:00,0.6692,0.66929,0.6692,0.66925,855999990.0
2006-11-02 20:27:00,0.66924,0.66933,0.66924,0.66933,415300000.0
2006-11-02 20:28:00,0.66937,0.66937,0.66923,0.6693,401100001.0
2006-11-02 20:29:00,0.66934,0.66937,0.6693,0.66932,524200004.0
2006-11-02 20:30:00,0.66933,0.66938,0.66929,0.66935,1712199996.0
2006-11-02 20:31:00,0.66936,0.66942,0.66932,0.66935,939000010.0
2006-11-02 20:32:00,0.66937,0.66943,0.66932,0.6694,1625700001.0
2006-11-02 20:33:00,0.6694,0.66944,0.66935,0.66943,390899997.0
2006-11-02 20:34:00,0.66941,0.66943,0.66937,0.66937,263500003.0
2006-11-02 20:35:00,0.66942,0.66946,0.6694,0.66941,357099997.0
2006-11-02 20:36:00,0.66941,0.66944,0.66939,0.66942,336399999.0
2006-11-02 20:37:00,0.66941,0.66943,0.66934,0.66934,658900000.0
2006-11-02 20:38:00,0.6693,0.66938,0.6693,0.6693,843300003.0
2006-11-02 20:39:00,0.66931,0.66937,0.66931,0.66934,579999993.0
2006-11-02 20:40:00,0.6694,0.6694,0.66935,0.66935,410600005.0
2006-11-02 20:41:00,0.66937,0.66938,0.66929,0.66935,405799999.0
2006-11-02 20:42:00,0.66938,0.6694,0.66938,0.6694,90899999.0
2006-11-02 20:43:00,0.66944,0.66953,0.66938,0.66938,475500006.0
2006-11-02 20:44:00,0.66947,0.66954,0.66945,0.66951,1016300008.0
2006-11-02 20:45:00,0.66954,0.66954,0.66942,0.66942,276600001.0
2006-11-02 20:46:00,0.66949,0.66954,0.66947,0.66952,173100004.0
2006-11-02 20:47:00,0.66952,0.66958,0.6695,0.66952,588499998.0
2006-11-02 20:48:00,0.6695,0.66956,0.66945,0.66945,875200003.0
2006-11-02 20:49:00,0.66947,0.66954,0.66945,0.66954,250500000.0
2006-11-02 20:50:00,0.66955,0.66955,0.66948,0.66953,1545099998.0
2006-11-02 20:51:00,0.6695,0.66955,0.6695,0.66952,520600000.0
2006-11-02 20:52:00,0.66955,0.66957,0.66945,0.66951,660699997.0
2006-11-02 20:53:00,0.66955,0.66958,0.66948,0.66952,1058399998.0
2006-11-02 20:54:00,0.66956,0.66964,0.66952,0.66964,554200001.0
2006-11-02 20:55:00,0.66965,0.66965,0.66955,0.66962,369799998.0
2006-11-02 20:56:00,0.66963,0.66963,0.66949,0.66955,979700002.0
2006-11-02 20:57:00,0.66952,0.66961,0.66952,0.66952,1348599994.0
2006-11-02 20:58:00,0.6695,0.66963,0.6695,0.66956,551500000.0
2006-11-02 20:59:00,0.66955,0.66956,0.66946,0.66949,1715300008.0
2006-11-02 21:00:00,0.66953,0.66966,0.66952,0.66966,1491300002.0
2006-11-02 21:01:00,0.66965,0.66965,0.66957,0.6696,1102700002.0
2006-11-02 21:02:00,0.66958,0.66958,0.6695,0.66955,433799997.0
2006-11-02 21:03:00,0.66952,0.66955,0.66944,0.66944,596900003.0
2006-11-02 21:04:00,0.66942,0.66942,0.6694,0.66942,599700004.0
2006-11-02 21:05:00,0.66937,0.6694,0.6693,0.66938,552899999.0
2006-11-02 21:06:00,0.66935,0.66939,0.66929,0.66933,674899991.0
2006-11-02 21:07:00,0.66934,0.66941,0.66933,0.66937,187800003.0
2006-11-02 21:08:00,0.66937,0.66944,0.66937,0.66942,48100000.0
2006-11-02 21:09:00,0.66944,0.66946,0.66939,0.66944,227600001.0
2006-11-02 21:10:00,0.66945,0.66947,0.66943,0.66945,174799997.0
2006-11-02 21:11:00,0.66945,0.66945,0.66945,0.66945,138800000.0
2006-11-02 21:12:00,0.66942,0.66945,0.66942,0.66945,114399998.0
2006-11-02 21:13:00,0.66945,0.66946,0.66938,0.66941,312400003.0
2006-11-02 21:14:00,0.66944,0.66946,0.66936,0.66942,683999996.0
2006-11-02 21:15:00,0.66943,0.66945,0.6694,0.66945,405699998.0
2006-11-02 21:16:00,0.66943,0.66944,0.6694,0.66943,437400003.0
2006-11-02 21:17:00,0.66942,0.66947,0.66941,0.66947,160099998.0
2006-11-02 21:18:00,0.66943,0.66944,0.66935,0.66936,120699999.0
2006-11-02 21:19:00,0.66933,0.66935,0.6693,0.6693,471900003.0
2006-11-02 21:20:00,0.66932,0.66932,0.66917,0.66922,1044800002.0
2006-11-02 21:21:00,0.66923,0.66923,0.66914,0.66918,421899997.0
2006-11-02 21:22:00,0.66926,0.6693,0.66924,0.66928,663600006.0
2006-11-02 21:23:00,0.66927,0.66934,0.66926,0.6693,201900004.0
2006-11-02 21:24:00,0.66927,0.6693,0.66927,0.6693,264000001.0
2006-11-02 21:25:00,0.6693,0.66931,0.6692,0.66927,177999999.0
2006-11-02 21:26:00,0.66931,0.66933,0.66931,0.66931,50100001.0
2006-11-02 21:27:00,0.66935,0.66935,0.66932,0.66935,106399998.0
2006-11-02 21:28:00,0.66933,0.66933,0.66928,0.66932,275199998.0
2006-11-02 21:29:00,0.66933,0.66933,0.66932,0.66932,79799999.0
2006-11-02 21:30:00,0.6693,0.66933,0.6693,0.66933,229300006.0
2006-11-02 21:31:00,0.66933,0.66935,0.6693,0.66933,273299994.0
2006-11-02 21:32:00,0.66933,0.66938,0.66932,0.66935,677100000.0
2006-11-02 21:33:00,0.66933,0.66933,0.66922,0.66931,394700002.0
2006-11-02 21:34:00,0.66932,0.66934,0.66924,0.66928,643099998.0
2006-11-02 21:35:00,0.66935,0.66935,0.6693,0.66933,249900002.0
2006-11-02 21:36:00,0.66933,0.66935,0.6693,0.6693,92500002.0
2006-11-02 21:37:00,0.66936,0.66944,0.66935,0.66937,255399999.0
2006-11-02 21:38:00,0.6693,0.66934,0.66928,0.66934,133499997.0
2006-11-02 21:39:00,0.66927,0.66934,0.66927,0.66934,123600001.0
2006-11-02 21:40:00,0.66932,0.66936,0.6693,0.66932,245000004.0
2006-11-02 21:41:00,0.66935,0.66944,0.66935,0.66944,104499998.0
2006-11-02 21:42:00,0.66939,0.66939,0.66935,0.66935,220399999.0
2006-11-02 21:43:00,0.6693,0.66934,0.66922,0.66933,173800001.0
2006-11-02 21:44:00,0.66932,0.66933,0.66926,0.66927,477799997.0
2006-11-02 21:45:00,0.66927,0.66933,0.66927,0.66933,75799999.0
2006-11-02 21:46:00,0.66933,0.66933,0.66926,0.66926,387300000.0
2006-11-02 21:47:00,0.66926,0.66935,0.66926,0.6693,256099998.0
2006-11-02 21:48:00,0.66929,0.6693,0.66923,0.6693,214799999.0
2006-11-02 21:49:00,0.66932,0.66939,0.66932,0.66939,167900001.0
2006-11-02 21:50:00,0.66933,0.66939,0.66931,0.66935,162199996.0
2006-11-02 21:51:00,0.66936,0.66938,0.66935,0.66938,225399998.0
2006-11-02 21:52:00,0.66935,0.66945,0.66935,0.66939,107099999.0
2006-11-02 21:53:00,0.66945,0.66945,0.66942,0.66942,116499998.0
2006-11-02 21:54:00,0.66939,0.66947,0.66938,0.66947,310100006.0
2006-11-02 21:55:00,0.66949,0.66953,0.66947,0.66949,148900006.0
2006-11-02 21:56:00,0.66946,0.66947,0.66941,0.66941,167799999.0
2006-11-02 21:57:00,0.66942,0.66949,0.66941,0.66948,391899998.0
2006-11-02 21:58:00,0.66949,0.66953,0.66949,0.66951,59900000.0
2006-11-02 21:59:00,0.6695,0.66954,0.66946,0.66948,493599999.0
2006-11-02 22:00:00,0.66943,0.66943,0.66931,0.66933,227899996.0
2006-11-02 22:01:00,0.66933,0.66938,0.6693,0.66932,302200005.0
2006-11-02 22:02:00,0.66935,0.66938,0.6693,0.6693,295500000.0
2006-11-02 22:03:00,0.6693,0.66933,0.6693,0.66933,339900004.0
2006-11-02 22:04:00,0.66934,0.66942,0.6693,0.66933,341699996.0
2006-11-02 22:05:00,0.6693,0.66935,0.6693,0.66932,158900003.0
2006-11-02 22:06:00,0.66935,0.66935,0.66932,0.66932,206100002.0
2006-11-02 22:07:00,0.6693,0.66943,0.6693,0.66943,100499999.0
2006-11-02 22:08:00,0.66941,0.66942,0.66932,0.66936,321099996.0
2006-11-02 22:09:00,0.66937,0.6694,0.66937,0.6694,175299999.0
2006-11-02 22:10:00,0.66936,0.66944,0.66932,0.66938,85299999.0
2006-11-02 22:11:00,0.6694,0.6694,0.66937,0.66937,163000001.0
2006-11-02 22:12:00,0.66934,0.66938,0.66932,0.66938,345800002.0
2006-11-02 22:13:00,0.66937,0.66938,0.66937,0.66938,122600000.0
2006-11-02 22:14:00,0.66937,0.66937,0.66935,0.66936,63100001.0
2006-11-02 22:15:00,0.66936,0.66941,0.66934,0.66937,507400003.0
2006-11-02 22:16:00,0.66937,0.6694,0.66933,0.66937,751899994.0
2006-11-02 22:17:00,0.66936,0.66937,0.66933,0.66933,155700003.0
2006-11-02 22:18:00,0.66931,0.66933,0.66931,0.66933,43899999.0
2006-11-02 22:19:00,0.66933,0.66933,0.66929,0.66932,187199999.0
2006-11-02 22:20:00,0.66933,0.66933,0.6693,0.66933,152799997.0
2006-11-02 22:21:00,0.66932,0.66935,0.6693,0.66932,453899997.0
2006-11-02 22:22:00,0.66932,0.66935,0.6693,0.6693,482200000.0
2006-11-02 22:23:00,0.66928,0.66938,0.66928,0.66928,397200005.0
2006-11-02 22:24:00,0.6693,0.66935,0.66928,0.66932,184399998.0
2006-11-02 22:25:00,0.6693,0.66934,0.6693,0.66932,288500002.0
2006-11-02 22:26:00,0.66932,0.66935,0.6693,0.66932,448900005.0
2006-11-02 22:27:00,0.6693,0.66931,0.6693,0.66931,68600002.0
2006-11-02 22:28:00,0.66929,0.6693,0.6692,0.6692,113299998.0
2006-11-02 22:29:00,0.66926,0.66932,0.66922,0.66922,406199998.0
2006-11-02 22:30:00,0.66924,0.66932,0.66922,0.66927,265100003.0
2006-11-02 22:31:00,0.66927,0.66927,0.6692,0.6692,86300001.0
2006-11-02 22:32:00,0.66923,0.66923,0.6692,0.6692,191099997.0
2006-11-02 22:33:00,0.66921,0.66929,0.66921,0.66925,251300002.0
2006-11-02 22:34:00,0.66923,0.66923,0.6692,0.6692,301500001.0
2006-11-02 22:35:00,0.6692,0.66925,0.66918,0.66924,282000006.0
2006-11-02 22:36:00,0.66928,0.66933,0.66928,0.6693,86800001.0
2006-11-02 22:37:00,0.66928,0.66928,0.6692,0.6692,304199993.0
2006-11-02 22:38:00,0.66927,0.66929,0.66925,0.66927,92400000.0
2006-11-02 22:39:00,0.66918,0.66922,0.66918,0.66922,247800002.0
2006-11-02 22:40:00,0.6692,0.66922,0.66918,0.6692,371000004.0
2006-11-02 22:41:00,0.66919,0.66923,0.66916,0.66923,186899997.0
2006-11-02 22:42:00,0.66917,0.66923,0.66915,0.66915,261999999.0
2006-11-02 22:43:00,0.66923,0.66926,0.66923,0.66926,54300000.0
2006-11-02 22:44:00,0.66933,0.66933,0.66927,0.66933,198699998.0
2006-11-02 22:45:00,0.66938,0.66941,0.66933,0.66933,112699998.0
2006-11-02 22:46:00,0.66931,0.66936,0.66931,0.66933,63800000.0
2006-11-02 22:47:00,0.66935,0.66935,0.66927,0.66928,136600000.0
2006-11-02 22:48:00,0.6693,0.66938,0.66928,0.66928,397600004.0
2006-11-02 22:49:00,0.66938,0.66938,0.6693,0.6693,149499997.0
2006-11-02 22:50:00,0.66932,0.66934,0.66925,0.6693,135200000.0
2006-11-02 22:51:00,0.66933,0.66933,0.6693,0.66933,106899998.0
2006-11-02 22:52:00,0.66933,0.66933,0.6693,0.6693,77100001.0
2006-11-02 22:53:00,0.66929,0.66941,0.66928,0.66933,207199999.0
2006-11-02 22:54:00,0.66937,0.66945,0.66936,0.66942,205299999.0
2006-11-02 22:55:00,0.66942,0.66944,0.6694,0.66944,64600000.0
2006-11-02 22:56:00,0.66945,0.66945,0.6694,0.66943,113900000.0
2006-11-02 22:57:00,0.66938,0.66939,0.66929,0.66932,208399999.0
2006-11-02 22:58:00,0.66932,0.66935,0.66925,0.6693,420099996.0
2006-11-02 22:59:00,0.66926,0.66926,0.66911,0.66911,237000001.0
2006-11-02 23:00:00,0.669,0.66934,0.669,0.66924,211900000.0
2006-11-02 23:01:00,0.66927,0.6693,0.66926,0.6693,75300001.0
2006-11-02 23:02:00,0.6693,0.66935,0.6693,0.66932,67700000.0
2006-11-02 23:03:00,0.66935,0.66935,0.66932,0.66935,116500000.0
2006-11-02 23:04:00,0.66935,0.66935,0.6693,0.66932,24200000.0
2006-11-02 23:05:00,0.66932,0.66942,0.66932,0.66942,101100001.0
2006-11-02 23:06:00,0.66943,0.66943,0.66937,0.66937,66300000.0
2006-11-02 23:07:00,0.66935,0.66942,0.66935,0.66942,28500000.0
2006-11-02 23:08:00,0.66938,0.66939,0.66937,0.66938,158100000.0
2006-11-02 23:09:00,0.6694,0.66943,0.66935,0.66943,228800000.0
2006-11-02 23:10:00,0.66941,0.66943,0.66935,0.66943,137400003.0
2006-11-02 23:11:00,0.66946,0.66946,0.66935,0.6694,191300001.0
2006-11-02 23:12:00,0.66942,0.66943,0.66936,0.6694,31700001.0
2006-11-02 23:13:00,0.66933,0.66938,0.66933,0.66936,150599998.0
2006-11-02 23:14:00,0.66935,0.66939,0.66931,0.66936,208300001.0
2006-11-02 23:15:00,0.66936,0.66939,0.6693,0.66935,151600004.0
2006-11-02 23:16:00,0.66935,0.66935,0.66933,0.66933,54399998.0
2006-11-02 23:17:00,0.66939,0.66942,0.66932,0.66942,131899998.0
2006-11-02 23:18:00,0.66932,0.66932,0.6693,0.6693,34800001.0
2006-11-02 23:19:00,0.66935,0.66936,0.66935,0.66936,50099998.0
2006-11-02 23:20:00,0.66937,0.6694,0.66935,0.6694,142899997.0
2006-11-02 23:21:00,0.66936,0.66936,0.66925,0.66928,150600000.0
2006-11-02 23:22:00,0.66932,0.66942,0.66932,0.66933,113399997.0
2006-11-02 23:23:00,0.66931,0.66938,0.66929,0.66932,240400002.0
2006-11-02 23:24:00,0.66938,0.66938,0.66932,0.66932,72400002.0
2006-11-02 23:25:00,0.66933,0.66942,0.66933,0.66942,28700001.0
2006-11-02 23:26:00,0.6694,0.6694,0.66934,0.66935,98899998.0
2006-11-02 23:27:00,0.6693,0.6693,0.66929,0.66929,12900000.0
2006-11-02 23:28:00,0.6694,0.66948,0.66939,0.66947,121500004.0
2006-11-02 23:29:00,0.66945,0.66957,0.66945,0.6695,81000001.0
2006-11-02 23:30:00,0.66951,0.66951,0.66947,0.66951,108700002.0
2006-11-02 23:31:00,0.66952,0.66953,0.66944,0.66953,223700001.0
2006-11-02 23:32:00,0.66953,0.66953,0.66944,0.66953,127600002.0
2006-11-02 23:33:00,0.66957,0.66957,0.66945,0.66957,152800003.0
2006-11-02 23:34:00,0.66957,0.66957,0.66947,0.6695,205999998.0
2006-11-02 23:35:00,0.66956,0.6696,0.66952,0.6696,110599999.0
2006-11-02 23:36:00,0.66955,0.66955,0.66951,0.66951,86900001.0
2006-11-02 23:37:00,0.66948,0.66954,0.66946,0.66954,174099995.0
2006-11-02 23:38:00,0.6695,0.66958,0.6695,0.66952,174300001.0
2006-11-02 23:39:00,0.66955,0.66958,0.66952,0.66955,123499998.0
2006-11-02 23:40:00,0.6697,0.66976,0.66933,0.66934,67600001.0
2006-11-02 23:41:00,0.66951,0.66951,0.66943,0.66947,114899998.0
2006-11-02 23:42:00,0.6695,0.66951,0.66939,0.66946,251099997.0
2006-11-02 23:43:00,0.66948,0.66948,0.66942,0.66942,146500001.0
2006-11-02 23:44:00,0.66943,0.66943,0.66932,0.6694,192100003.0
2006-11-02 23:45:00,0.6694,0.66948,0.66937,0.66942,115999998.0
2006-11-02 23:46:00,0.66947,0.66953,0.66945,0.66949,97400003.0
2006-11-02 23:47:00,0.66944,0.6695,0.66941,0.66941,94299999.0
2006-11-02 23:48:00,0.66942,0.66943,0.66938,0.66938,243199998.0
2006-11-02 23:49:00,0.66937,0.66941,0.66933,0.66941,94599999.0
2006-11-02 23:50:00,0.66941,0.66941,0.66934,0.66939,88599998.0
2006-11-02 23:51:00,0.66941,0.66947,0.66937,0.6694,129400001.0
2006-11-02 23:52:00,0.66943,0.66945,0.66938,0.66943,46600000.0
2006-11-02 23:53:00,0.66942,0.66951,0.66942,0.66944,261299996.0
2006-11-02 23:54:00,0.66945,0.66945,0.66933,0.66938,196399997.0
2006-11-02 23:55:00,0.66945,0.66945,0.6694,0.66945,258999995.0
2006-11-02 23:56:00,0.66942,0.66943,0.66938,0.66938,200400002.0
2006-11-02 23:57:00,0.6694,0.66944,0.66934,0.66944,144500001.0
2006-11-02 23:58:00,0.66948,0.6695,0.66918,0.66918,140300000.0
2006-11-02 23:59:00,0.66948,0.66952,0.66944,0.66944,130200002.0
2006-11-03 00:00:00,0.66929,0.66934,0.66916,0.66926,75000000.0
2006-11-03 00:01:00,0.66933,0.66935,0.6693,0.66933,208400003.0
2006-11-03 00:02:00,0.66932,0.66932,0.66928,0.66928,19800000.0
2006-11-03 00:03:00,0.66935,0.66944,0.66935,0.66941,76099998.0
2006-11-03 00:04:00,0.6694,0.6694,0.6694,0.6694,15200000.0
2006-11-03 00:05:00,0.66944,0.66948,0.66944,0.66944,134900000.0
2006-11-03 00:06:00,0.66938,0.66953,0.66938,0.66952,241800000.0
2006-11-03 00:07:00,0.66956,0.66956,0.66942,0.66942,125899998.0
2006-11-03 00:08:00,0.66946,0.66954,0.66946,0.66947,309599996.0
2006-11-03 00:09:00,0.66951,0.66951,0.66944,0.66944,160600001.0
2006-11-03 00:10:00,0.66947,0.66957,0.66947,0.66953,210099996.0
2006-11-03 00:11:00,0.66958,0.66958,0.66951,0.66951,100699999.0
2006-11-03 00:12:00,0.66953,0.66954,0.66953,0.66954,26299999.0
2006-11-03 00:13:00,0.6695,0.66954,0.66942,0.66954,78900000.0
2006-11-03 00:14:00,0.66951,0.66951,0.66944,0.66944,23800000.0
2006-11-03 00:15:00,0.6695,0.66953,0.66945,0.66953,80399998.0
2006-11-03 00:16:00,0.66952,0.66952,0.66947,0.66947,112200001.0
2006-11-03 00:17:00,0.6695,0.66951,0.6695,0.66951,139599993.0
2006-11-03 00:18:00,0.66949,0.66954,0.66948,0.66954,192399998.0
2006-11-03 00:19:00,0.66953,0.66953,0.66943,0.66947,115400002.0
2006-11-03 00:20:00,0.6695,0.6695,0.6694,0.66948,182700003.0
2006-11-03 00:21:00,0.66952,0.66952,0.66945,0.66945,56900000.0
2006-11-03 00:22:00,0.66942,0.66952,0.66942,0.66943,101099998.0
2006-11-03 00:23:00,0.66947,0.66951,0.66947,0.66951,19500000.0
2006-11-03 00:24:00,0.66953,0.66953,0.66943,0.66943,93700001.0
2006-11-03 00:25:00,0.66944,0.66949,0.66944,0.66947,74000002.0
2006-11-03 00:26:00,0.66954,0.66954,0.66949,0.6695,107200000.0
2006-11-03 00:27:00,0.66951,0.66951,0.66941,0.6695,109999998.0
2006-11-03 00:28:00,0.66952,0.66952,0.66943,0.66943,83200000.0
2006-11-03 00:29:00,0.66948,0.66951,0.66945,0.66948,54300001.0
2006-11-03 00:30:00,0.66952,0.66952,0.66941,0.6695,130399999.0
2006-11-03 00:31:00,0.6695,0.66964,0.66948,0.66961,142500000.0
2006-11-03 00:32:00,0.66961,0.66962,0.66953,0.66957,95600002.0
2006-11-03 00:33:00,0.6695,0.66954,0.66948,0.66951,245899999.0
2006-11-03 00:34:00,0.66948,0.66967,0.66948,0.66965,154799998.0
2006-11-03 00:35:00,0.66959,0.66966,0.66955,0.66966,230599999.0
2006-11-03 00:36:00,0.66963,0.66963,0.66962,0.66962,8400000.0
2006-11-03 00:37:00,0.66963,0.66963,0.66952,0.6696,158499996.0
2006-11-03 00:38:00,0.66962,0.66962,0.66954,0.66955,103199997.0
2006-11-03 00:39:00,0.66959,0.66959,0.66942,0.6695,136800000.0
2006-11-03 00:40:00,0.66957,0.6696,0.66952,0.66952,90700002.0
2006-11-03 00:41:00,0.6695,0.66958,0.6695,0.66955,160799996.0
2006-11-03 00:42:00,0.66952,0.66952,0.66952,0.66952,11700000.0
2006-11-03 00:43:00,0.66958,0.6696,0.66956,0.66956,214700001.0
2006-11-03 00:44:00,0.6696,0.66964,0.66955,0.66962,110200001.0
2006-11-03 00:45:00,0.6696,0.66962,0.66957,0.66958,47000000.0
2006-11-03 00:46:00,0.66965,0.66965,0.6696,0.66965,139200000.0
2006-11-03 00:47:00,0.66961,0.66961,0.66953,0.66953,44400000.0
2006-11-03 00:48:00,0.66949,0.66953,0.66949,0.66951,124400002.0
2006-11-03 00:49:00,0.66953,0.66953,0.66944,0.66944,106899999.0
2006-11-03 00:50:00,0.66947,0.66947,0.66938,0.66944,118800001.0
2006-11-03 00:51:00,0.66949,0.66965,0.66943,0.66965,100399997.0
2006-11-03 00:52:00,0.66964,0.66967,0.66941,0.66943,82799999.0
2006-11-03 00:53:00,0.66956,0.66957,0.66949,0.66949,104000001.0
2006-11-03 00:54:00,0.66946,0.66952,0.66946,0.6695,23200000.0
2006-11-03 00:55:00,0.66955,0.66955,0.66952,0.66953,161600002.0
2006-11-03 00:56:00,0.66943,0.66943,0.66924,0.6693,110899997.0
2006-11-03 00:57:00,0.66954,0.66965,0.66954,0.6696,149600000.0
2006-11-03 00:58:00,0.66959,0.66963,0.66959,0.66963,21600000.0
2006-11-03 00:59:00,0.66965,0.66965,0.66962,0.66962,31099999.0
2006-11-03 01:00:00,0.66953,0.66953,0.66949,0.66949,32699999.0
2006-11-03 01:01:00,0.66949,0.66951,0.66949,0.66951,17700000.0
2006-11-03 01:02:00,0.66963,0.66963,0.66949,0.66951,170600002.0
2006-11-03 01:03:00,0.66955,0.66963,0.66955,0.66959,221400001.0
2006-11-03 01:04:00,0.6696,0.66965,0.66957,0.66965,209300000.0
2006-11-03 01:05:00,0.66961,0.66962,0.66953,0.66962,93799999.0
2006-11-03 01:06:00,0.66965,0.66965,0.66962,0.66965,118200004.0
2006-11-03 01:07:00,0.66968,0.66968,0.66957,0.66957,121400004.0
2006-11-03 01:08:00,0.6696,0.66965,0.6696,0.66963,103800003.0
2006-11-03 01:09:00,0.66965,0.66965,0.6696,0.66963,158099999.0
2006-11-03 01:10:00,0.66968,0.66975,0.66966,0.66973,244399996.0
2006-11-03 01:11:00,0.66973,0.66978,0.66972,0.66975,122999998.0
2006-11-03 01:12:00,0.6697,0.6697,0.66962,0.66963,152599997.0
2006-11-03 01:13:00,0.66964,0.66969,0.66964,0.66967,197200003.0
2006-11-03 01:14:00,0.6696,0.66965,0.66959,0.66963,149099996.0
2006-11-03 01:15:00,0.66961,0.66971,0.66961,0.66971,143199997.0
2006-11-03 01:16:00,0.66963,0.66965,0.6696,0.66965,158499998.0
2006-11-03 01:17:00,0.66965,0.66965,0.66962,0.66962,55000000.0
2006-11-03 01:18:00,0.6696,0.66964,0.66956,0.66964,109700000.0
2006-11-03 01:19:00,0.66965,0.66968,0.66962,0.66965,144699999.0
2006-11-03 01:20:00,0.66967,0.66977,0.66967,0.66972,61399999.0
2006-11-03 01:21:00,0.66966,0.66977,0.66966,0.66977,78800000.0
2006-11-03 01:22:00,0.66975,0.66981,0.6696,0.66968,135399998.0
2006-11-03 01:23:00,0.66967,0.66968,0.66962,0.66963,174199994.0
2006-11-03 01:24:00,0.66965,0.66968,0.66965,0.66968,31800000.0
2006-11-03 01:25:00,0.66967,0.66971,0.66963,0.6697,130799999.0
2006-11-03 01:26:00,0.66973,0.66973,0.66961,0.66961,96600000.0
2006-11-03 01:27:00,0.6695,0.66964,0.6695,0.66955,218700004.0
2006-11-03 01:28:00,0.66968,0.66968,0.66963,0.66963,119699999.0
2006-11-03 01:29:00,0.66965,0.66968,0.66962,0.66968,62900000.0
2006-11-03 01:30:00,0.66963,0.66965,0.66963,0.66965,12800000.0
2006-11-03 01:31:00,0.66965,0.66972,0.66965,0.6697,52100000.0
2006-11-03 01:32:00,0.66978,0.66978,0.66978,0.66978,25600000.0
2006-11-03 01:33:00,0.66969,0.66969,0.66964,0.66964,35000001.0
2006-11-03 01:34:00,0.66965,0.66965,0.66962,0.66962,66699999.0
2006-11-03 01:35:00,0.66961,0.66966,0.66957,0.66966,199000002.0
2006-11-03 01:36:00,0.66972,0.66975,0.66972,0.66972,23900000.0
2006-11-03 01:37:00,0.66975,0.66975,0.66968,0.6697,113999998.0
2006-11-03 01:38:00,0.66964,0.66979,0.66957,0.66957,103200000.0
2006-11-03 01:39:00,0.6697,0.6697,0.66963,0.66967,46100000.0
2006-11-03 01:40:00,0.66963,0.66968,0.66963,0.66963,116800002.0
2006-11-03 01:41:00,0.66963,0.66968,0.66962,0.66963,307900003.0
2006-11-03 01:42:00,0.66961,0.66963,0.66957,0.66959,110200001.0
2006-11-03 01:43:00,0.66962,0.66973,0.66936,0.66965,215500003.0
2006-11-03 01:44:00,0.66961,0.66963,0.66959,0.66962,90700000.0
2006-11-03 01:45:00,0.66965,0.66968,0.6696,0.66965,80600003.0
2006-11-03 01:46:00,0.66963,0.66963,0.66958,0.66958,110199999.0
2006-11-03 01:47:00,0.66965,0.66967,0.66965,0.66967,59800000.0
2006-11-03 01:48:00,0.66963,0.66966,0.6696,0.66965,163599997.0
2006-11-03 01:49:00,0.66962,0.66965,0.6696,0.6696,146799999.0
2006-11-03 01:50:00,0.66958,0.66959,0.66955,0.66958,81999999.0
2006-11-03 01:51:00,0.66961,0.66967,0.6696,0.66967,135600003.0
2006-11-03 01:52:00,0.66967,0.6697,0.66959,0.66961,173100000.0
2006-11-03 01:53:00,0.66961,0.66963,0.66948,0.66948,101700001.0
2006-11-03 01:54:00,0.66943,0.66952,0.66938,0.66947,152200002.0
2006-11-03 01:55:00,0.66951,0.66958,0.66951,0.66956,121799998.0
2006-11-03 01:56:00,0.66952,0.66952,0.66948,0.66948,113199998.0
2006-11-03 01:57:00,0.66952,0.66955,0.66952,0.66955,45700000.0
2006-11-03 01:58:00,0.66951,0.66963,0.66948,0.66963,75399997.0
2006-11-03 01:59:00,0.66961,0.66961,0.66951,0.66952,70200001.0
2006-11-03 02:00:00,0.66952,0.66958,0.66948,0.66948,116799999.0
2006-11-03 02:01:00,0.66955,0.66958,0.6695,0.66955,293800003.0
2006-11-03 02:02:00,0.66952,0.66955,0.66952,0.66955,124300003.0
2006-11-03 02:03:00,0.66953,0.66953,0.66946,0.6695,116300000.0
2006-11-03 02:04:00,0.66955,0.66955,0.66947,0.66955,114399999.0
2006-11-03 02:05:00,0.66953,0.66953,0.66941,0.66953,232200002.0
2006-11-03 02:06:00,0.66949,0.66949,0.66934,0.66939,162100000.0
2006-11-03 02:07:00,0.66947,0.66953,0.66944,0.66944,193199997.0
2006-11-03 02:08:00,0.66939,0.66939,0.66931,0.66931,123099998.0
2006-11-03 02:09:00,0.66944,0.66944,0.66933,0.66933,94999999.0
2006-11-03 02:10:00,0.66935,0.66941,0.66935,0.66935,101199997.0
2006-11-03 02:11:00,0.66933,0.66935,0.66929,0.66934,111800002.0
2006-11-03 02:12:00,0.66932,0.66935,0.66932,0.66935,63100000.0
2006-11-03 02:13:00,0.66932,0.66942,0.66932,0.66939,168800005.0
2006-11-03 02:14:00,0.66937,0.66944,0.66937,0.6694,107799998.0
2006-11-03 02:15:00,0.6694,0.6694,0.66936,0.66936,201300003.0
2006-11-03 02:16:00,0.66936,0.6694,0.66932,0.66937,149499999.0
2006-11-03 02:17:00,0.66941,0.66943,0.6694,0.66942,164000001.0
2006-11-03 02:18:00,0.66942,0.66943,0.66942,0.66943,18300000.0
2006-11-03 02:19:00,0.66943,0.66943,0.66938,0.66943,146700002.0
2006-11-03 02:20:00,0.66942,0.66948,0.66942,0.66945,78299999.0
2006-11-03 02:21:00,0.66944,0.6696,0.66938,0.66952,217000005.0
2006-11-03 02:22:00,0.66949,0.66955,0.66949,0.66955,177400002.0
2006-11-03 02:23:00,0.66957,0.66962,0.66954,0.66962,87599998.0
2006-11-03 02:24:00,0.6696,0.6696,0.66949,0.66952,61500000.0
2006-11-03 02:25:00,0.66955,0.66958,0.6695,0.66955,60500002.0
2006-11-03 02:26:00,0.66955,0.66955,0.66952,0.66953,124400000.0
2006-11-03 02:27:00,0.66952,0.66959,0.66934,0.66937,170700000.0
2006-11-03 02:28:00,0.66951,0.66953,0.66945,0.66945,162299999.0
2006-11-03 02:29:00,0.66946,0.66952,0.66937,0.66952,99100001.0
2006-11-03 02:30:00,0.66945,0.66956,0.66943,0.66956,154000002.0
2006-11-03 02:31:00,0.66951,0.66959,0.6695,0.66952,125400003.0
2006-11-03 02:32:00,0.6695,0.66955,0.66948,0.66955,94899999.0
2006-11-03 02:33:00,0.66954,0.66954,0.66949,0.66951,26800000.0
2006-11-03 02:34:00,0.66948,0.6695,0.66948,0.6695,115799999.0
2006-11-03 02:35:00,0.66943,0.66961,0.66935,0.66948,146000000.0
2006-11-03 02:36:00,0.66948,0.66953,0.66946,0.66948,92999998.0
2006-11-03 02:37:00,0.66948,0.66954,0.66948,0.66954,91900000.0
2006-11-03 02:38:00,0.66955,0.66955,0.6695,0.66953,124900003.0
2006-11-03 02:39:00,0.66956,0.66958,0.66953,0.66953,142900001.0
2006-11-03 02:40:00,0.66955,0.66955,0.6695,0.66955,110800000.0
2006-11-03 02:41:00,0.66952,0.66959,0.66947,0.66954,181299998.0
2006-11-03 02:42:00,0.6695,0.66955,0.6695,0.66955,90199999.0
2006-11-03 02:43:00,0.66957,0.66964,0.66948,0.66954,179000003.0
2006-11-03 02:44:00,0.66952,0.66955,0.66952,0.66955,285400004.0
2006-11-03 02:45:00,0.66948,0.66951,0.66947,0.66951,130900003.0
2006-11-03 02:46:00,0.66952,0.66961,0.66952,0.66954,99899998.0
2006-11-03 02:47:00,0.66954,0.66963,0.66954,0.66954,254700001.0
2006-11-03 02:48:00,0.66954,0.66961,0.66952,0.66952,66500002.0
2006-11-03 02:49:00,0.66957,0.66961,0.66957,0.66961,98299997.0
2006-11-03 02:50:00,0.66961,0.66963,0.66956,0.66957,194700005.0
2006-11-03 02:51:00,0.66953,0.66953,0.6695,0.66953,104999999.0
2006-11-03 02:52:00,0.66953,0.66955,0.6695,0.66955,85500002.0
2006-11-03 02:53:00,0.66955,0.66955,0.66947,0.6695,93499999.0
2006-11-03 02:54:00,0.66951,0.66961,0.66951,0.66954,211100004.0
2006-11-03 02:55:00,0.66959,0.66959,0.66952,0.66952,102000000.0
2006-11-03 02:56:00,0.66949,0.66953,0.66948,0.66953,101500001.0
2006-11-03 02:57:00,0.66956,0.66964,0.66955,0.66955,165199999.0
2006-11-03 02:58:00,0.6696,0.66965,0.66956,0.66965,145199997.0
2006-11-03 02:59:00,0.66963,0.66965,0.6696,0.66963,143700000.0
2006-11-03 03:00:00,0.66965,0.66965,0.66963,0.66963,80200001.0
2006-11-03 03:01:00,0.6696,0.66962,0.66958,0.66959,64000000.0
2006-11-03 03:02:00,0.66962,0.66963,0.66962,0.66963,27100001.0
2006-11-03 03:03:00,0.6696,0.6696,0.66957,0.6696,142300001.0
2006-11-03 03:04:00,0.66963,0.66965,0.6696,0.6696,222799997.0
2006-11-03 03:05:00,0.66963,0.66968,0.6696,0.66963,180000003.0
2006-11-03 03:06:00,0.66963,0.66963,0.66955,0.66963,131000005.0
2006-11-03 03:07:00,0.66965,0.66975,0.66948,0.66959,86200002.0
2006-11-03 03:08:00,0.66965,0.66969,0.66962,0.66962,92400002.0
2006-11-03 03:09:00,0.66965,0.66965,0.6696,0.6696,69600002.0
2006-11-03 03:10:00,0.66963,0.66963,0.66951,0.66953,85600003.0
2006-11-03 03:11:00,0.66957,0.66966,0.66954,0.66961,194799998.0
2006-11-03 03:12:00,0.66961,0.66965,0.66959,0.66961,133200000.0
2006-11-03 03:13:00,0.66961,0.66962,0.66961,0.66962,16700000.0
2006-11-03 03:14:00,0.66962,0.66962,0.6696,0.6696,18400000.0
2006-11-03 03:15:00,0.66965,0.66965,0.6696,0.6696,2800000.0
2006-11-03 03:16:00,0.66965,0.66965,0.6696,0.6696,66200002.0
2006-11-03 03:17:00,0.66968,0.66972,0.66967,0.66969,166700001.0
2006-11-03 03:18:00,0.66967,0.66968,0.66962,0.66967,85400000.0
2006-11-03 03:19:00,0.66965,0.66965,0.66965,0.66965,35799999.0
2006-11-03 03:20:00,0.66969,0.66969,0.66966,0.66966,34300000.0
2006-11-03 03:21:00,0.6697,0.66976,0.66968,0.66975,224100004.0
2006-11-03 03:22:00,0.66973,0.66973,0.66969,0.66971,63700000.0
2006-11-03 03:23:00,0.66972,0.66972,0.6697,0.6697,13900000.0
2006-11-03 03:24:00,0.66973,0.66973,0.66968,0.66968,92299998.0
2006-11-03 03:25:00,0.66965,0.66969,0.66965,0.66969,19000000.0
2006-11-03 03:26:00,0.66971,0.66971,0.66967,0.66967,59799999.0
2006-11-03 03:27:00,0.6697,0.66975,0.6697,0.66973,148900001.0
2006-11-03 03:28:00,0.66971,0.66971,0.66964,0.66964,88300002.0
2006-11-03 03:29:00,0.66956,0.66965,0.66956,0.6696,268000003.0
2006-11-03 03:30:00,0.66968,0.66972,0.66965,0.66965,68700002.0
2006-11-03 03:31:00,0.66967,0.66967,0.66962,0.66963,72400000.0
2006-11-03 03:32:00,0.66958,0.66964,0.66958,0.66964,33500000.0
2006-11-03 03:33:00,0.66957,0.66963,0.66941,0.6695,104799999.0
2006-11-03 03:34:00,0.6696,0.66963,0.66955,0.66963,259899999.0
2006-11-03 03:35:00,0.66963,0.66965,0.66962,0.66965,159200002.0
2006-11-03 03:36:00,0.66965,0.66965,0.66963,0.66963,49300000.0
2006-11-03 03:37:00,0.66963,0.66964,0.66959,0.66963,93399999.0
2006-11-03 03:38:00,0.66962,0.66962,0.66955,0.66955,186500000.0
2006-11-03 03:39:00,0.66957,0.66963,0.66957,0.66963,56800001.0
2006-11-03 03:40:00,0.6696,0.66962,0.6696,0.66962,57500000.0
2006-11-03 03:41:00,0.66961,0.66963,0.66961,0.66963,15400000.0
2006-11-03 03:42:00,0.66965,0.66965,0.66962,0.66965,71800000.0
2006-11-03 03:43:00,0.66964,0.6697,0.6696,0.6696,113000001.0
2006-11-03 03:44:00,0.66959,0.6696,0.66959,0.6696,16600000.0
2006-11-03 03:45:00,0.66961,0.66967,0.66958,0.66965,119499999.0
2006-11-03 03:46:00,0.66947,0.66971,0.66944,0.66954,243200002.0
2006-11-03 03:47:00,0.66962,0.66962,0.66962,0.66962,58299999.0
2006-11-03 03:48:00,0.66962,0.66968,0.66962,0.66968,35800001.0
2006-11-03 03:49:00,0.66958,0.66977,0.66944,0.66974,158499998.0
2006-11-03 03:50:00,0.6696,0.66963,0.6696,0.66963,59600000.0
2006-11-03 03:51:00,0.66961,0.66962,0.66961,0.66962,9500000.0
2006-11-03 03:52:00,0.66965,0.66965,0.66963,0.66963,44800000.0
2006-11-03 03:53:00,0.66965,0.66965,0.66956,0.66956,51000001.0
2006-11-03 03:54:00,0.66953,0.66956,0.66944,0.6695,118800001.0
2006-11-03 03:55:00,0.66948,0.66953,0.66948,0.66951,89099999.0
2006-11-03 03:56:00,0.66955,0.66955,0.66948,0.66948,28700000.0
2006-11-03 03:57:00,0.66953,0.66953,0.66953,0.66953,78399997.0
2006-11-03 03:58:00,0.66948,0.66956,0.66948,0.6695,212000001.0
2006-11-03 03:59:00,0.66953,0.66953,0.6694,0.6694,93700000.0
2006-11-03 04:00:00,0.66949,0.66949,0.66949,0.66949,61400001.0
2006-11-03 04:01:00,0.6695,0.66955,0.6695,0.66955,98299999.0
2006-11-03 04:02:00,0.66953,0.66955,0.6695,0.66952,152399996.0
2006-11-03 04:03:00,0.66955,0.66955,0.66948,0.66951,153999998.0
2006-11-03 04:04:00,0.66955,0.66955,0.66952,0.66953,160399997.0
2006-11-03 04:05:00,0.66956,0.66956,0.66947,0.6695,87000002.0
2006-11-03 04:06:00,0.66953,0.66953,0.66953,0.66953,8000000.0
2006-11-03 04:07:00,0.66957,0.66958,0.66957,0.66958,55800001.0
2006-11-03 04:08:00,0.66958,0.66958,0.66954,0.66954,44599999.0
2006-11-03 04:09:00,0.66955,0.66955,0.66955,0.66955,89400000.0
2006-11-03 04:10:00,0.66956,0.66956,0.66949,0.66953,156599998.0
2006-11-03 04:11:00,0.66957,0.66966,0.66956,0.66956,175700000.0
2006-11-03 04:12:00,0.66956,0.66962,0.66956,0.6696,149900000.0
2006-11-03 04:13:00,0.6696,0.6696,0.6696,0.6696,2000000.0
2006-11-03 04:14:00,0.66953,0.66953,0.6695,0.6695,47800001.0
2006-11-03 04:15:00,0.66956,0.66957,0.66946,0.66952,306599998.0
2006-11-03 04:16:00,0.66953,0.6696,0.66949,0.66955,257699996.0
2006-11-03 04:17:00,0.66955,0.66955,0.66944,0.66949,124399998.0
2006-11-03 04:18:00,0.6695,0.66953,0.66947,0.66953,109899999.0
2006-11-03 04:19:00,0.66954,0.66961,0.66949,0.66949,192400006.0
2006-11-03 04:20:00,0.66948,0.66954,0.66948,0.66952,90500000.0
2006-11-03 04:21:00,0.66953,0.66955,0.66953,0.66955,22300000.0
2006-11-03 04:22:00,0.66953,0.66957,0.6695,0.6695,202300000.0
2006-11-03 04:23:00,0.66957,0.6696,0.66956,0.6696,100799998.0
2006-11-03 04:24:00,0.66949,0.66961,0.66949,0.66961,127900002.0
2006-11-03 04:25:00,0.66965,0.66965,0.66965,0.66965,71100003.0
2006-11-03 04:26:00,0.66958,0.66965,0.66958,0.66965,60600002.0
2006-11-03 04:27:00,0.66965,0.66968,0.6696,0.66968,69400000.0
2006-11-03 04:28:00,0.66961,0.66963,0.66956,0.66956,110099997.0
2006-11-03 04:29:00,0.6696,0.66961,0.6696,0.66961,26600000.0
2006-11-03 04:30:00,0.66961,0.66966,0.66959,0.66962,151100000.0
2006-11-03 04:31:00,0.66963,0.66965,0.6696,0.66963,163900001.0
2006-11-03 04:32:00,0.66965,0.66965,0.66962,0.66963,38500002.0
2006-11-03 04:33:00,0.66965,0.66965,0.66965,0.66965,24700001.0
2006-11-03 04:34:00,0.66961,0.66962,0.66955,0.66955,172900000.0
2006-11-03 04:35:00,0.6696,0.66967,0.66959,0.66967,60500000.0
2006-11-03 04:36:00,0.66963,0.66965,0.66956,0.66965,127000004.0
2006-11-03 04:37:00,0.66961,0.66967,0.66958,0.66967,136300000.0
2006-11-03 04:38:00,0.66962,0.66967,0.6696,0.66967,132399997.0
2006-11-03 04:39:00,0.66963,0.66965,0.66957,0.6696,189799997.0
2006-11-03 04:40:00,0.66965,0.66965,0.66963,0.66963,31900000.0
2006-11-03 04:41:00,0.66968,0.66968,0.66964,0.66964,84900001.0
2006-11-03 04:42:00,0.66967,0.66967,0.6696,0.66965,163800001.0
2006-11-03 04:43:00,0.66963,0.66965,0.66962,0.66962,171099996.0
2006-11-03 04:44:00,0.6696,0.66965,0.66957,0.66965,265999997.0
2006-11-03 04:45:00,0.6696,0.66965,0.6696,0.66965,67199998.0
2006-11-03 04:46:00,0.66958,0.66971,0.66953,0.66971,110999999.0
2006-11-03 04:47:00,0.66968,0.66973,0.66963,0.66973,122799999.0
2006-11-03 04:48:00,0.66972,0.66973,0.66967,0.66973,147099998.0
2006-11-03 04:49:00,0.66972,0.66974,0.66967,0.66967,131999999.0
2006-11-03 04:50:00,0.66963,0.66965,0.66958,0.66962,170799997.0
2006-11-03 04:51:00,0.66952,0.66972,0.66952,0.66952,230100002.0
2006-11-03 04:52:00,0.66958,0.66959,0.66958,0.66959,54999998.0
2006-11-03 04:53:00,0.66957,0.66964,0.66953,0.66956,170300000.0
2006-11-03 04:54:00,0.66954,0.66965,0.66954,0.66961,111500001.0
2006-11-03 04:55:00,0.66959,0.66965,0.66957,0.66957,142000003.0
2006-11-03 04:56:00,0.66956,0.66966,0.66956,0.66966,46200001.0
2006-11-03 04:57:00,0.66958,0.66962,0.66958,0.66962,55399998.0
2006-11-03 04:58:00,0.66952,0.66958,0.66952,0.66958,79400000.0
2006-11-03 04:59:00,0.66958,0.66958,0.6695,0.66952,197699998.0
2006-11-03 05:00:00,0.6695,0.66957,0.6695,0.66957,112199998.0
2006-11-03 05:01:00,0.66949,0.66958,0.66949,0.66954,136599999.0
2006-11-03 05:02:00,0.66951,0.66959,0.66951,0.66951,158799998.0
2006-11-03 05:03:00,0.66962,0.66965,0.66955,0.66955,149800001.0
2006-11-03 05:04:00,0.66952,0.66958,0.66951,0.66953,96700000.0
2006-11-03 05:05:00,0.66953,0.66954,0.6695,0.66951,122199999.0
2006-11-03 05:06:00,0.66953,0.66953,0.6695,0.6695,25500001.0
2006-11-03 05:07:00,0.66952,0.66953,0.66952,0.66953,48700002.0
2006-11-03 05:08:00,0.66959,0.66962,0.66958,0.66958,164500000.0
2006-11-03 05:09:00,0.6696,0.6697,0.66958,0.6697,99099999.0
2006-11-03 05:10:00,0.6695,0.6695,0.6695,0.6695,47899999.0
2006-11-03 05:11:00,0.66952,0.66961,0.66951,0.66951,240599997.0
2006-11-03 05:12:00,0.66958,0.66958,0.66953,0.66953,23200000.0
2006-11-03 05:13:00,0.66953,0.66953,0.66944,0.66953,170700002.0
2006-11-03 05:14:00,0.66955,0.66955,0.66945,0.66947,129499997.0
2006-11-03 05:15:00,0.6695,0.66951,0.66945,0.66951,214700002.0
2006-11-03 05:16:00,0.66954,0.6696,0.66949,0.66959,233799997.0
2006-11-03 05:17:00,0.66953,0.66955,0.66949,0.66955,139200002.0
2006-11-03 05:18:00,0.6695,0.66955,0.6695,0.6695,243299995.0
2006-11-03 05:19:00,0.66951,0.66953,0.66949,0.66949,87800002.0
2006-11-03 05:20:00,0.6695,0.6695,0.66949,0.6695,23100000.0
2006-11-03 05:21:00,0.6694,0.66952,0.66933,0.66942,205000001.0
2006-11-03 05:22:00,0.66944,0.66953,0.66944,0.66947,217600003.0
2006-11-03 05:23:00,0.66953,0.66955,0.6695,0.66955,87699998.0
2006-11-03 05:24:00,0.66955,0.66955,0.6695,0.6695,214000003.0
2006-11-03 05:25:00,0.66955,0.66955,0.66955,0.66955,8000000.0
2006-11-03 05:26:00,0.66953,0.66955,0.66945,0.66945,134700000.0
2006-11-03 05:27:00,0.66947,0.66951,0.66945,0.6695,75600001.0
2006-11-03 05:28:00,0.66949,0.66955,0.66945,0.6695,163199998.0
2006-11-03 05:29:00,0.66953,0.66953,0.66944,0.66944,66999999.0
2006-11-03 05:30:00,0.66951,0.66951,0.66948,0.66948,134999998.0
2006-11-03 05:31:00,0.66949,0.6695,0.66945,0.6695,156300000.0
2006-11-03 05:32:00,0.6695,0.66957,0.6695,0.66952,208700000.0
2006-11-03 05:33:00,0.66956,0.66956,0.66941,0.66942,105900001.0
2006-11-03 05:34:00,0.66945,0.66952,0.66945,0.66945,97300001.0
2006-11-03 05:35:00,0.66946,0.66953,0.66946,0.66953,99800000.0
2006-11-03 05:36:00,0.66952,0.66952,0.66952,0.66952,7900000.0
2006-11-03 05:37:00,0.66953,0.66953,0.66941,0.66947,226700003.0
2006-11-03 05:38:00,0.66952,0.66956,0.66952,0.66956,9200000.0
2006-11-03 05:39:00,0.66952,0.66952,0.66945,0.66945,32000001.0
2006-11-03 05:40:00,0.66947,0.66953,0.66947,0.6695,114800001.0
2006-11-03 05:41:00,0.66948,0.66949,0.66944,0.66949,60100001.0
2006-11-03 05:42:00,0.66945,0.66953,0.66932,0.66943,178300000.0
2006-11-03 05:43:00,0.6695,0.6695,0.66939,0.66946,70800001.0
2006-11-03 05:44:00,0.66949,0.66954,0.66949,0.6695,146100001.0
2006-11-03 05:45:00,0.66942,0.66945,0.66938,0.66938,45100002.0
2006-11-03 05:46:00,0.66945,0.66945,0.66945,0.66945,12800000.0
2006-11-03 05:47:00,0.6694,0.66947,0.66938,0.66944,197500001.0
2006-11-03 05:48:00,0.66943,0.66943,0.66943,0.66943,58200000.0
2006-11-03 05:49:00,0.66944,0.6695,0.6694,0.6694,136500003.0
2006-11-03 05:50:00,0.66945,0.66948,0.66945,0.66945,38400000.0
2006-11-03 05:51:00,0.66948,0.66948,0.6694,0.66945,122899997.0
2006-11-03 05:52:00,0.66944,0.66951,0.66942,0.66942,97300000.0
2006-11-03 05:53:00,0.66941,0.66944,0.66941,0.66941,75599999.0
2006-11-03 05:54:00,0.66943,0.66945,0.66937,0.66944,71100000.0
2006-11-03 05:55:00,0.66942,0.66944,0.6694,0.66942,117299998.0
2006-11-03 05:56:00,0.66943,0.6695,0.66943,0.6695,36699998.0
2006-11-03 05:57:00,0.66947,0.6695,0.66947,0.66947,119100003.0
2006-11-03 05:58:00,0.66945,0.66945,0.66945,0.66945,4800000.0
2006-11-03 05:59:00,0.66943,0.66943,0.66943,0.66943,2400000.0
2006-11-03 06:00:00,0.66942,0.66945,0.66942,0.66945,147799999.0
2006-11-03 06:01:00,0.66941,0.66945,0.66939,0.66945,152200000.0
2006-11-03 06:02:00,0.66948,0.66951,0.66947,0.66947,122800000.0
2006-11-03 06:03:00,0.66945,0.66948,0.66942,0.66942,112399999.0
2006-11-03 06:04:00,0.66944,0.66948,0.66944,0.66948,61500001.0
2006-11-03 06:05:00,0.66951,0.66953,0.66944,0.66953,150900000.0
2006-11-03 06:06:00,0.6695,0.66955,0.66948,0.66953,139800001.0
2006-11-03 06:07:00,0.66954,0.66954,0.66944,0.66946,172499999.0
2006-11-03 06:08:00,0.66945,0.66945,0.66945,0.66945,10400000.0
2006-11-03 06:09:00,0.66945,0.66945,0.66945,0.66945,8800000.0
2006-11-03 06:10:00,0.66944,0.66953,0.66944,0.66953,99100001.0
2006-11-03 06:11:00,0.66954,0.66954,0.66949,0.66951,143400002.0
2006-11-03 06:12:00,0.66955,0.66958,0.66952,0.66952,78799998.0
2006-11-03 06:13:00,0.66953,0.66953,0.66945,0.66945,96499996.0
2006-11-03 06:14:00,0.66945,0.66952,0.66945,0.6695,205999997.0
2006-11-03 06:15:00,0.66949,0.66953,0.66949,0.6695,27200000.0
2006-11-03 06:16:00,0.66953,0.66953,0.66946,0.6695,161900001.0
2006-11-03 06:17:00,0.66948,0.6695,0.66945,0.66945,168899998.0
2006-11-03 06:18:00,0.6695,0.6695,0.6695,0.6695,28700001.0
2006-11-03 06:19:00,0.66938,0.66952,0.66931,0.66931,295500002.0
2006-11-03 06:20:00,0.66952,0.66955,0.66952,0.66953,155799997.0
2006-11-03 06:21:00,0.66955,0.66955,0.66955,0.66955,47199999.0
2006-11-03 06:22:00,0.66951,0.66953,0.66949,0.66953,58800002.0
2006-11-03 06:23:00,0.66953,0.66955,0.66948,0.6695,207800000.0
2006-11-03 06:24:00,0.66947,0.66954,0.66943,0.6695,75000001.0
2006-11-03 06:25:00,0.6695,0.66955,0.6695,0.6695,13600000.0
2006-11-03 06:26:00,0.66948,0.66953,0.66948,0.6695,83700001.0
2006-11-03 06:27:00,0.66952,0.66955,0.6695,0.6695,232699995.0
2006-11-03 06:28:00,0.6695,0.6695,0.6695,0.6695,8800000.0
2006-11-03 06:29:00,0.66955,0.66955,0.66953,0.66955,123700003.0
2006-11-03 06:30:00,0.66955,0.66957,0.66952,0.66957,85600001.0
2006-11-03 06:31:00,0.66953,0.66955,0.66948,0.66951,170599998.0
2006-11-03 06:32:00,0.6695,0.66951,0.66944,0.66944,131199999.0
2006-11-03 06:33:00,0.66948,0.66954,0.66945,0.66945,290200001.0
2006-11-03 06:34:00,0.66948,0.66954,0.66947,0.66952,215199998.0
2006-11-03 06:35:00,0.66955,0.66955,0.66955,0.66955,85300002.0
2006-11-03 06:36:00,0.66956,0.66956,0.66948,0.66948,92500003.0
2006-11-03 06:37:00,0.66957,0.66957,0.66948,0.66954,257900001.0
2006-11-03 06:38:00,0.66949,0.66951,0.66947,0.66947,141399997.0
2006-11-03 06:39:00,0.66947,0.66951,0.6694,0.6694,86800001.0
2006-11-03 06:40:00,0.66943,0.66953,0.66943,0.66953,112300002.0
2006-11-03 06:41:00,0.66953,0.66953,0.66953,0.66953,17500001.0
2006-11-03 06:42:00,0.66955,0.66964,0.66953,0.6696,129500000.0
2006-11-03 06:43:00,0.66958,0.66962,0.66958,0.66961,26900000.0
2006-11-03 06:44:00,0.66962,0.66962,0.66955,0.66955,180700001.0
2006-11-03 06:45:00,0.66944,0.66964,0.66942,0.66942,242999999.0
2006-11-03 06:46:00,0.66955,0.66964,0.66955,0.66955,148499999.0
2006-11-03 06:47:00,0.6696,0.6696,0.66951,0.66956,206400000.0
2006-11-03 06:48:00,0.66954,0.66961,0.66954,0.66961,42200000.0
2006-11-03 06:49:00,0.66963,0.66963,0.66955,0.66963,89400002.0
2006-11-03 06:50:00,0.66956,0.66956,0.66956,0.66956,23900000.0
2006-11-03 06:51:00,0.66953,0.66953,0.66952,0.66952,37300000.0
2006-11-03 06:52:00,0.66962,0.66965,0.6696,0.66964,42500000.0
2006-11-03 06:53:00,0.66963,0.66963,0.66955,0.66955,99799997.0
2006-11-03 06:54:00,0.66956,0.6696,0.66955,0.6696,56099999.0
2006-11-03 06:55:00,0.66955,0.6696,0.66955,0.66955,44500000.0
2006-11-03 06:56:00,0.66953,0.66956,0.66949,0.66952,111999999.0
2006-11-03 06:57:00,0.66955,0.66955,0.66947,0.66951,113700001.0
2006-11-03 06:58:00,0.66955,0.66955,0.66948,0.66953,202899999.0
2006-11-03 06:59:00,0.66955,0.66964,0.66928,0.66937,92199998.0
2006-11-03 07:00:00,0.6695,0.66953,0.66942,0.66953,194499999.0
2006-11-03 07:01:00,0.6695,0.66952,0.66945,0.66945,182900003.0
2006-11-03 07:02:00,0.66942,0.66948,0.66942,0.66946,157199997.0
2006-11-03 07:03:00,0.66937,0.66958,0.66935,0.66942,311200004.0
2006-11-03 07:04:00,0.66968,0.66968,0.6693,0.6694,124299999.0
2006-11-03 07:05:00,0.66942,0.66942,0.66942,0.66942,19600000.0
2006-11-03 07:06:00,0.66947,0.66947,0.66945,0.66947,31000000.0
2006-11-03 07:07:00,0.66951,0.66951,0.6692,0.66922,157300000.0
2006-11-03 07:08:00,0.66948,0.66949,0.66943,0.66946,162900002.0
2006-11-03 07:09:00,0.66943,0.66952,0.66908,0.66925,235199999.0
2006-11-03 07:10:00,0.66946,0.66953,0.66946,0.66951,140600004.0
2006-11-03 07:11:00,0.66943,0.66956,0.66932,0.66951,114899998.0
2006-11-03 07:12:00,0.66942,0.66952,0.66942,0.66952,63900000.0
2006-11-03 07:13:00,0.66952,0.66955,0.6695,0.66954,66800000.0
2006-11-03 07:14:00,0.66955,0.66956,0.66945,0.66947,113300001.0
2006-11-03 07:15:00,0.6695,0.6695,0.66948,0.6695,93500002.0
2006-11-03 07:16:00,0.66951,0.66954,0.66948,0.6695,156799998.0
2006-11-03 07:17:00,0.66947,0.6695,0.66947,0.6695,127700001.0
2006-11-03 07:18:00,0.66949,0.66949,0.66942,0.66942,131699998.0
2006-11-03 07:19:00,0.66943,0.6695,0.66943,0.66948,83599998.0
2006-11-03 07:20:00,0.66947,0.6695,0.66941,0.66941,140299999.0
2006-11-03 07:21:00,0.66945,0.66945,0.66943,0.66943,120699998.0
2006-11-03 07:22:00,0.66945,0.66947,0.66945,0.66947,107299998.0
2006-11-03 07:23:00,0.66943,0.66943,0.66942,0.66942,53099998.0
2006-11-03 07:24:00,0.66939,0.66943,0.66936,0.66943,101100000.0
2006-11-03 07:25:00,0.66941,0.66941,0.66936,0.6694,95300003.0
2006-11-03 07:26:00,0.66945,0.66945,0.66943,0.66943,11900000.0
2006-11-03 07:27:00,0.6694,0.6694,0.66934,0.6694,58899999.0
2006-11-03 07:28:00,0.6694,0.6694,0.6694,0.6694,20700001.0
2006-11-03 07:29:00,0.66945,0.66945,0.6694,0.66945,161799999.0
2006-11-03 07:30:00,0.66942,0.66943,0.66937,0.66938,215499995.0
2006-11-03 07:31:00,0.66946,0.66952,0.66946,0.66952,104800001.0
2006-11-03 07:32:00,0.66947,0.66947,0.66943,0.66946,75800000.0
2006-11-03 07:33:00,0.66947,0.66953,0.66947,0.66951,87199999.0
2006-11-03 07:34:00,0.66948,0.66955,0.66946,0.66955,292100001.0
2006-11-03 07:35:00,0.6695,0.6695,0.66945,0.66948,78200001.0
2006-11-03 07:36:00,0.66949,0.66953,0.66948,0.66949,94000002.0
2006-11-03 07:37:00,0.66949,0.66949,0.66943,0.66945,254700003.0
2006-11-03 07:38:00,0.66946,0.66949,0.66945,0.66949,240900002.0
2006-11-03 07:39:00,0.66954,0.66958,0.66931,0.66931,110799998.0
2006-11-03 07:40:00,0.66949,0.66949,0.66945,0.66946,45500000.0
2006-11-03 07:41:00,0.66947,0.66953,0.66946,0.66953,236299997.0
2006-11-03 07:42:00,0.66952,0.66953,0.66949,0.66949,69699999.0
2006-11-03 07:43:00,0.66945,0.66951,0.66945,0.66948,117100001.0
2006-11-03 07:44:00,0.66947,0.66951,0.66947,0.66951,81600001.0
2006-11-03 07:45:00,0.66948,0.66949,0.66947,0.66948,49700000.0
2006-11-03 07:46:00,0.66948,0.66951,0.66946,0.66946,78099999.0
2006-11-03 07:47:00,0.6695,0.66953,0.66946,0.66946,151999999.0
2006-11-03 07:48:00,0.66942,0.66956,0.66942,0.66951,145000000.0
2006-11-03 07:49:00,0.66948,0.66948,0.66942,0.66946,103999998.0
2006-11-03 07:50:00,0.66946,0.66949,0.66945,0.66947,58200001.0
2006-11-03 07:51:00,0.66945,0.66952,0.66945,0.66947,236100002.0
2006-11-03 07:52:00,0.66946,0.66952,0.66935,0.66943,178499999.0
2006-11-03 07:53:00,0.6695,0.6695,0.66948,0.66948,47800001.0
2006-11-03 07:54:00,0.66948,0.66948,0.66943,0.66943,70200002.0
2006-11-03 07:55:00,0.6692,0.66944,0.66916,0.66936,325700004.0
2006-11-03 07:56:00,0.6694,0.66948,0.6694,0.66948,253600002.0
2006-11-03 07:57:00,0.66943,0.66947,0.66943,0.66946,120300000.0
2006-11-03 07:58:00,0.66947,0.66951,0.66945,0.66945,274799995.0
2006-11-03 07:59:00,0.66944,0.66944,0.66944,0.66944,45599998.0
2006-11-03 08:00:00,0.66935,0.66949,0.66935,0.66946,159300001.0
2006-11-03 08:01:00,0.66946,0.66946,0.66922,0.66924,170999996.0
2006-11-03 08:02:00,0.66948,0.66954,0.66948,0.66954,95899999.0
2006-11-03 08:03:00,0.66954,0.66954,0.66952,0.66952,15200000.0
2006-11-03 08:04:00,0.66943,0.66945,0.66942,0.66945,144900001.0
2006-11-03 08:05:00,0.6694,0.6694,0.6693,0.66932,54400000.0
2006-11-03 08:06:00,0.66937,0.66942,0.66931,0.66931,226099998.0
2006-11-03 08:07:00,0.66936,0.66942,0.66936,0.66942,39099999.0
2006-11-03 08:08:00,0.66943,0.66943,0.66939,0.66943,116699996.0
2006-11-03 08:09:00,0.66947,0.66953,0.66947,0.66948,86900003.0
2006-11-03 08:10:00,0.66948,0.66953,0.66943,0.66953,125200000.0
2006-11-03 08:11:00,0.66952,0.66955,0.66952,0.66953,159799998.0
2006-11-03 08:12:00,0.66957,0.66957,0.6695,0.66955,117200001.0
2006-11-03 08:13:00,0.66953,0.66953,0.66944,0.66945,190400003.0
2006-11-03 08:14:00,0.66952,0.66954,0.66952,0.66954,95699997.0
2006-11-03 08:15:00,0.66951,0.66954,0.66949,0.66949,172999999.0
2006-11-03 08:16:00,0.66946,0.66946,0.66944,0.66944,16000000.0
2006-11-03 08:17:00,0.66941,0.66945,0.66941,0.66945,76599999.0
2006-11-03 08:18:00,0.66943,0.66947,0.66943,0.66947,74399998.0
2006-11-03 08:19:00,0.66946,0.66947,0.66946,0.66947,74200001.0
2006-11-03 08:20:00,0.66947,0.66947,0.66946,0.66946,58299999.0
2006-11-03 08:21:00,0.66949,0.66951,0.66942,0.66942,78100002.0
2006-11-03 08:22:00,0.66948,0.66948,0.66942,0.66942,131200000.0
2006-11-03 08:23:00,0.66945,0.66945,0.66945,0.66945,15200000.0
2006-11-03 08:24:00,0.66942,0.66948,0.66942,0.66945,185100003.0
2006-11-03 08:25:00,0.6694,0.66945,0.6694,0.66942,24700000.0
2006-11-03 08:26:00,0.6694,0.66945,0.6694,0.66945,11200000.0
2006-11-03 08:27:00,0.66945,0.6695,0.66941,0.66946,128100000.0
2006-11-03 08:28:00,0.6695,0.66956,0.6695,0.66952,96500003.0
2006-11-03 08:29:00,0.66944,0.66944,0.66944,0.66944,16800000.0
2006-11-03 08:30:00,0.66942,0.66945,0.66942,0.66945,102200001.0
2006-11-03 08:31:00,0.66947,0.66951,0.66937,0.66937,168400001.0
2006-11-03 08:32:00,0.66934,0.66944,0.66934,0.66943,141200001.0
2006-11-03 08:33:00,0.66944,0.66952,0.66944,0.66945,168400003.0
2006-11-03 08:34:00,0.66942,0.66945,0.66939,0.66942,130899995.0
2006-11-03 08:35:00,0.6694,0.6694,0.6694,0.6694,54699999.0
2006-11-03 08:36:00,0.66941,0.66944,0.6694,0.66944,103600000.0
2006-11-03 08:37:00,0.66942,0.66943,0.66934,0.66941,90000000.0
2006-11-03 08:38:00,0.66942,0.66944,0.66939,0.66939,272000000.0
2006-11-03 08:39:00,0.66935,0.66946,0.66934,0.66946,136600002.0
2006-11-03 08:40:00,0.6694,0.66944,0.66934,0.66944,161299997.0
2006-11-03 08:41:00,0.66941,0.66941,0.66934,0.66934,43900000.0
2006-11-03 08:42:00,0.6693,0.66944,0.6693,0.66944,207800003.0
2006-11-03 08:43:00,0.66941,0.66943,0.66937,0.66939,85299999.0
2006-11-03 08:44:00,0.66942,0.66948,0.6694,0.66948,84399999.0
2006-11-03 08:45:00,0.66947,0.66947,0.66946,0.66946,54500001.0
2006-11-03 08:46:00,0.66947,0.66953,0.66944,0.66953,112099998.0
2006-11-03 08:47:00,0.6695,0.6695,0.66944,0.66947,154199998.0
2006-11-03 08:48:00,0.66946,0.66947,0.66946,0.66947,55099998.0
2006-11-03 08:49:00,0.66945,0.66948,0.66942,0.66945,154900003.0
2006-11-03 08:50:00,0.66945,0.66945,0.66945,0.66945,66399999.0
2006-11-03 08:51:00,0.66945,0.66945,0.66942,0.66942,153399998.0
2006-11-03 08:52:00,0.6694,0.66948,0.6694,0.66948,129600000.0
2006-11-03 08:53:00,0.66943,0.66945,0.66942,0.66945,152400000.0
2006-11-03 08:54:00,0.66942,0.66944,0.66935,0.66937,100800000.0
2006-11-03 08:55:00,0.66938,0.66944,0.66931,0.66931,52700000.0
2006-11-03 08:56:00,0.66935,0.66938,0.66932,0.66935,313199992.0
2006-11-03 08:57:00,0.66934,0.6694,0.66933,0.6694,123900002.0
2006-11-03 08:58:00,0.66944,0.66952,0.66944,0.66948,141899996.0
2006-11-03 08:59:00,0.66946,0.66955,0.66946,0.66948,109999998.0
2006-11-03 09:00:00,0.66948,0.66954,0.66948,0.66954,150000000.0
2006-11-03 09:01:00,0.66955,0.66958,0.6695,0.66953,177599995.0
2006-11-03 09:02:00,0.66955,0.66956,0.66951,0.66956,92599999.0
2006-11-03 09:03:00,0.6696,0.66962,0.66955,0.66955,216900002.0
2006-11-03 09:04:00,0.66958,0.66958,0.66953,0.66953,122199998.0
2006-11-03 09:05:00,0.66954,0.66957,0.66948,0.66957,86900000.0
2006-11-03 09:06:00,0.66955,0.66955,0.66955,0.66955,16800000.0
2006-11-03 09:07:00,0.66958,0.66959,0.66951,0.66953,119500000.0
2006-11-03 09:08:00,0.66953,0.66955,0.66947,0.6695,163700000.0
2006-11-03 09:09:00,0.66955,0.66963,0.66952,0.66952,140599996.0
2006-11-03 09:10:00,0.66957,0.66963,0.66953,0.6696,181499998.0
2006-11-03 09:11:00,0.66957,0.66957,0.66949,0.66951,361899998.0
2006-11-03 09:12:00,0.66954,0.6696,0.66952,0.66952,132499998.0
2006-11-03 09:13:00,0.66952,0.66952,0.66952,0.66952,26200001.0
2006-11-03 09:14:00,0.66952,0.66952,0.66952,0.66952,10400000.0
2006-11-03 09:15:00,0.66953,0.66958,0.66953,0.66956,65800000.0
2006-11-03 09:16:00,0.66953,0.66966,0.66953,0.66966,163200000.0
2006-11-03 09:17:00,0.66963,0.66968,0.6696,0.66963,116900002.0
2006-11-03 09:18:00,0.6697,0.66977,0.6697,0.66976,110200002.0
2006-11-03 09:19:00,0.66973,0.66979,0.66967,0.66978,138700000.0
2006-11-03 09:20:00,0.66968,0.66976,0.66968,0.6697,173900002.0
2006-11-03 09:21:00,0.66975,0.66978,0.66972,0.66977,206400004.0
2006-11-03 09:22:00,0.66973,0.66973,0.66963,0.66969,153299999.0
2006-11-03 09:23:00,0.66965,0.66965,0.66962,0.66965,141199998.0
2006-11-03 09:24:00,0.66961,0.66968,0.6696,0.66968,43699999.0
2006-11-03 09:25:00,0.66968,0.66968,0.66958,0.66964,98200000.0
2006-11-03 09:26:00,0.66963,0.66963,0.66952,0.66956,217299996.0
2006-11-03 09:27:00,0.66963,0.66963,0.66954,0.66957,249899999.0
2006-11-03 09:28:00,0.66959,0.6697,0.66959,0.66966,96500000.0
2006-11-03 09:29:00,0.66965,0.66965,0.66965,0.66965,56700000.0
2006-11-03 09:30:00,0.66967,0.6697,0.66957,0.66961,172399997.0
2006-11-03 09:31:00,0.6696,0.66965,0.66958,0.66965,163500000.0
2006-11-03 09:32:00,0.66964,0.66971,0.66964,0.6697,151500004.0
2006-11-03 09:33:00,0.66969,0.66979,0.66965,0.66979,79500002.0
2006-11-03 09:34:00,0.6698,0.66981,0.66972,0.66976,123700001.0
2006-11-03 09:35:00,0.6698,0.66983,0.66972,0.66975,147700002.0
2006-11-03 09:36:00,0.66965,0.66972,0.6696,0.6696,42400000.0
2006-11-03 09:37:00,0.66962,0.66973,0.6696,0.66973,121700003.0
2006-11-03 09:38:00,0.66977,0.66977,0.6697,0.66975,175899999.0
2006-11-03 09:39:00,0.66977,0.66977,0.66977,0.66977,79100003.0
2006-11-03 09:40:00,0.6698,0.6698,0.66973,0.66973,118900000.0
2006-11-03 09:41:00,0.66976,0.66976,0.66967,0.66972,203200003.0
2006-11-03 09:42:00,0.6698,0.66994,0.66978,0.66994,197800003.0
2006-11-03 09:43:00,0.66997,0.67002,0.66978,0.66982,171599999.0
2006-11-03 09:44:00,0.66969,0.66981,0.66969,0.66975,89299998.0
2006-11-03 09:45:00,0.66976,0.66976,0.66973,0.66975,83899999.0
2006-11-03 09:46:00,0.66971,0.66976,0.66957,0.66957,255700000.0
2006-11-03 09:47:00,0.66953,0.66953,0.66948,0.66948,105800000.0
2006-11-03 09:48:00,0.66949,0.66957,0.66949,0.66952,99000000.0
2006-11-03 09:49:00,0.66947,0.66953,0.66944,0.66945,189799996.0
2006-11-03 09:50:00,0.66946,0.66949,0.66941,0.66948,205099996.0
2006-11-03 09:51:00,0.66945,0.66945,0.66938,0.66942,145400002.0
2006-11-03 09:52:00,0.66941,0.66941,0.66935,0.6694,111700000.0
2006-11-03 09:53:00,0.66937,0.66955,0.66933,0.66955,209100000.0
2006-11-03 09:54:00,0.66948,0.66956,0.66948,0.66956,135800000.0
2006-11-03 09:55:00,0.66953,0.66953,0.66949,0.66949,47899998.0
2006-11-03 09:56:00,0.66952,0.66956,0.66947,0.66947,185700000.0
2006-11-03 09:57:00,0.6695,0.66954,0.66946,0.66954,139600004.0
2006-11-03 09:58:00,0.66957,0.66957,0.66952,0.66955,190199999.0
2006-11-03 09:59:00,0.66954,0.66954,0.66949,0.66949,77299999.0
2006-11-03 10:00:00,0.6695,0.66962,0.6695,0.66962,115100003.0
2006-11-03 10:01:00,0.66956,0.66959,0.66956,0.66959,9600000.0
2006-11-03 10:02:00,0.66952,0.66955,0.6695,0.66953,202099996.0
2006-11-03 10:03:00,0.66955,0.66955,0.6695,0.66955,175100000.0
2006-11-03 10:04:00,0.6695,0.66956,0.6695,0.66952,124000001.0
2006-11-03 10:05:00,0.66954,0.66957,0.66953,0.66955,103699999.0
2006-11-03 10:06:00,0.66949,0.66949,0.66939,0.66949,152099998.0
2006-11-03 10:07:00,0.66948,0.66948,0.66944,0.66946,185199999.0
2006-11-03 10:08:00,0.66945,0.66946,0.66938,0.66943,120199999.0
2006-11-03 10:09:00,0.6694,0.66948,0.6694,0.66946,190100001.0
2006-11-03 10:10:00,0.66948,0.66948,0.66942,0.66946,88700001.0
2006-11-03 10:11:00,0.66947,0.66954,0.66947,0.66948,211200003.0
2006-11-03 10:12:00,0.66947,0.66952,0.66945,0.66945,96299999.0
2006-11-03 10:13:00,0.66945,0.66945,0.66937,0.66944,117000002.0
2006-11-03 10:14:00,0.66947,0.66947,0.66943,0.66943,44799999.0
2006-11-03 10:15:00,0.66948,0.66948,0.66941,0.66942,64200000.0
2006-11-03 10:16:00,0.66935,0.66935,0.66932,0.66932,67100002.0
2006-11-03 10:17:00,0.66921,0.66923,0.66915,0.66919,183599999.0
2006-11-03 10:18:00,0.66918,0.66921,0.6691,0.66914,140400000.0
2006-11-03 10:19:00,0.66917,0.66923,0.66912,0.66923,190300004.0
2006-11-03 10:20:00,0.66915,0.66926,0.66911,0.66926,181600000.0
2006-11-03 10:21:00,0.66926,0.66929,0.66926,0.66929,27900000.0
2006-11-03 10:22:00,0.66933,0.66938,0.6693,0.66938,169499996.0
2006-11-03 10:23:00,0.6694,0.66944,0.6693,0.6693,146300002.0
2006-11-03 10:24:00,0.66935,0.6694,0.66935,0.6694,24000000.0
2006-11-03 10:25:00,0.66935,0.66935,0.66932,0.66932,68600002.0
2006-11-03 10:26:00,0.66927,0.66932,0.66927,0.6693,120199998.0
2006-11-03 10:27:00,0.66935,0.66945,0.66933,0.66941,118699998.0
2006-11-03 10:28:00,0.66936,0.6694,0.66934,0.66936,312100001.0
2006-11-03 10:29:00,0.66932,0.66935,0.6693,0.66932,307099995.0
2006-11-03 10:30:00,0.66932,0.66932,0.66932,0.66932,75400000.0
2006-11-03 10:31:00,0.66928,0.66928,0.66921,0.66922,138800000.0
2006-11-03 10:32:00,0.66925,0.66933,0.66925,0.66927,104300001.0
2006-11-03 10:33:00,0.66926,0.6693,0.66921,0.6693,42300000.0
2006-11-03 10:34:00,0.66928,0.66928,0.66921,0.66926,129499998.0
2006-11-03 10:35:00,0.6693,0.66932,0.66922,0.66932,151800000.0
2006-11-03 10:36:00,0.6693,0.6693,0.66925,0.6693,194800000.0
2006-11-03 10:37:00,0.6693,0.6693,0.66925,0.66927,201899999.0
2006-11-03 10:38:00,0.66923,0.66928,0.66922,0.66925,185400003.0
2006-11-03 10:39:00,0.66924,0.66927,0.66921,0.66927,181299999.0
2006-11-03 10:40:00,0.66928,0.66928,0.66924,0.66927,184600003.0
2006-11-03 10:41:00,0.6693,0.66932,0.66925,0.6693,106700001.0
2006-11-03 10:42:00,0.6693,0.6693,0.66925,0.66925,56000000.0
2006-11-03 10:43:00,0.66928,0.66928,0.6692,0.66921,190599998.0
2006-11-03 10:44:00,0.66918,0.66928,0.66918,0.66928,137100001.0
2006-11-03 10:45:00,0.6693,0.66937,0.66928,0.66937,212899999.0
2006-11-03 10:46:00,0.6693,0.66935,0.6693,0.66935,137300002.0
2006-11-03 10:47:00,0.66936,0.66938,0.66933,0.66935,72100001.0
2006-11-03 10:48:00,0.66923,0.66923,0.66916,0.66916,80799999.0
2006-11-03 10:49:00,0.66911,0.66917,0.66911,0.66917,48400000.0
2006-11-03 10:50:00,0.66917,0.66924,0.66917,0.66919,132000001.0
2006-11-03 10:51:00,0.66923,0.66928,0.66922,0.66923,52000001.0
2006-11-03 10:52:00,0.66921,0.66924,0.66921,0.66921,92700000.0
2006-11-03 10:53:00,0.6692,0.66926,0.6692,0.66922,167000001.0
2006-11-03 10:54:00,0.66923,0.66923,0.66915,0.66915,72500000.0
2006-11-03 10:55:00,0.66914,0.66917,0.66901,0.66911,56800001.0
2006-11-03 10:56:00,0.6691,0.66911,0.669,0.66906,221799994.0
2006-11-03 10:57:00,0.669,0.66905,0.669,0.66902,296499994.0
2006-11-03 10:58:00,0.66901,0.66905,0.66898,0.66905,87799998.0
2006-11-03 10:59:00,0.66902,0.66905,0.669,0.66905,163600003.0
2006-11-03 11:00:00,0.66903,0.66904,0.66899,0.66904,53200001.0
2006-11-03 11:01:00,0.66903,0.66909,0.66902,0.66902,146799998.0
2006-11-03 11:02:00,0.66905,0.66911,0.66901,0.66907,152700000.0
2006-11-03 11:03:00,0.66911,0.66911,0.66902,0.66902,154199999.0
2006-11-03 11:04:00,0.66905,0.66908,0.66899,0.66908,169700001.0
2006-11-03 11:05:00,0.66903,0.66906,0.66902,0.66903,165300002.0
2006-11-03 11:06:00,0.66905,0.66905,0.669,0.669,137500002.0
2006-11-03 11:07:00,0.66897,0.66904,0.66897,0.669,66000000.0
2006-11-03 11:08:00,0.66908,0.66908,0.669,0.66905,119900004.0
2006-11-03 11:09:00,0.66902,0.66904,0.66902,0.66904,56900001.0
2006-11-03 11:10:00,0.66905,0.66905,0.66902,0.66902,13500000.0
2006-11-03 11:11:00,0.66905,0.66905,0.66902,0.66902,58900001.0
2006-11-03 11:12:00,0.66905,0.66908,0.66902,0.66905,127400001.0
2006-11-03 11:13:00,0.66903,0.66905,0.66902,0.66905,127500000.0
2006-11-03 11:14:00,0.66907,0.66907,0.66898,0.66902,218700003.0
2006-11-03 11:15:00,0.66907,0.66907,0.66902,0.66905,201299993.0
2006-11-03 11:16:00,0.66905,0.66909,0.66903,0.66909,226200001.0
2006-11-03 11:17:00,0.66909,0.6691,0.66904,0.66905,101600001.0
2006-11-03 11:18:00,0.66908,0.6691,0.66902,0.6691,51499999.0
2006-11-03 11:19:00,0.66907,0.66907,0.66898,0.66905,288400000.0
2006-11-03 11:20:00,0.66904,0.66908,0.669,0.66903,263900002.0
2006-11-03 11:21:00,0.66909,0.66914,0.66906,0.66914,94199998.0
2006-11-03 11:22:00,0.66914,0.66917,0.66909,0.66913,185700004.0
2006-11-03 11:23:00,0.66914,0.66914,0.66905,0.66907,142800004.0
2006-11-03 11:24:00,0.66912,0.66915,0.66907,0.66912,150799998.0
2006-11-03 11:25:00,0.66907,0.66912,0.66907,0.66912,171100006.0
2006-11-03 11:26:00,0.66913,0.66914,0.6691,0.66911,202800000.0
2006-11-03 11:27:00,0.66907,0.66915,0.66906,0.6691,177000007.0
2006-11-03 11:28:00,0.66906,0.66907,0.66901,0.66903,203799998.0
2006-11-03 11:29:00,0.66904,0.66904,0.669,0.66902,78200000.0
2006-11-03 11:30:00,0.66901,0.66901,0.6687,0.66875,167599999.0
2006-11-03 11:31:00,0.66869,0.66874,0.66863,0.66865,174499998.0
2006-11-03 11:32:00,0.66871,0.66871,0.66849,0.66856,101599998.0
2006-11-03 11:33:00,0.6685,0.66866,0.66846,0.66862,105900002.0
2006-11-03 11:34:00,0.66863,0.66863,0.66854,0.6686,160499998.0
2006-11-03 11:35:00,0.66857,0.66863,0.66857,0.66861,106999998.0
2006-11-03 11:36:00,0.66858,0.66858,0.66841,0.66842,178099996.0
2006-11-03 11:37:00,0.66846,0.66856,0.66846,0.66854,113200002.0
2006-11-03 11:38:00,0.66858,0.66864,0.66858,0.66863,88700000.0
2006-11-03 11:39:00,0.66864,0.66868,0.66862,0.66866,131199999.0
2006-11-03 11:40:00,0.66873,0.66874,0.66864,0.66873,156200000.0
2006-11-03 11:41:00,0.66866,0.66869,0.66866,0.66869,66499998.0
2006-11-03 11:42:00,0.6686,0.66864,0.66857,0.66864,61199999.0
2006-11-03 11:43:00,0.66871,0.66871,0.66867,0.66869,96899999.0
2006-11-03 11:44:00,0.66863,0.66863,0.66851,0.66855,99000000.0
2006-11-03 11:45:00,0.66856,0.6687,0.66856,0.66863,253600003.0
2006-11-03 11:46:00,0.66868,0.66899,0.66868,0.66896,126700002.0
2006-11-03 11:47:00,0.66901,0.66901,0.66891,0.66893,137400004.0
2006-11-03 11:48:00,0.66879,0.66886,0.66875,0.66886,165400001.0
2006-11-03 11:49:00,0.6689,0.66898,0.66888,0.66898,138700001.0
2006-11-03 11:50:00,0.66891,0.66903,0.66891,0.66903,113699998.0
2006-11-03 11:51:00,0.66903,0.66903,0.66891,0.66891,171599998.0
2006-11-03 11:52:00,0.6689,0.66899,0.6689,0.66896,175099996.0
2006-11-03 11:53:00,0.66893,0.66898,0.66891,0.66898,193099999.0
2006-11-03 11:54:00,0.6689,0.66892,0.6689,0.6689,66599999.0
2006-11-03 11:55:00,0.66896,0.66904,0.6689,0.66892,199599997.0
2006-11-03 11:56:00,0.6689,0.66895,0.6689,0.66895,100700001.0
2006-11-03 11:57:00,0.66897,0.66897,0.66892,0.66897,140399998.0
2006-11-03 11:58:00,0.66894,0.66895,0.66887,0.6689,97500000.0
2006-11-03 11:59:00,0.66891,0.66897,0.66889,0.66897,106000000.0
2006-11-03 12:00:00,0.66893,0.66899,0.66891,0.66899,252800005.0
2006-11-03 12:01:00,0.66903,0.66903,0.66892,0.66892,130800003.0
2006-11-03 12:02:00,0.66896,0.66896,0.66883,0.66893,365999996.0
2006-11-03 12:03:00,0.66899,0.66899,0.66886,0.66886,45500000.0
2006-11-03 12:04:00,0.6688,0.66882,0.66877,0.66882,87199999.0
2006-11-03 12:05:00,0.66879,0.66879,0.66872,0.66879,31900000.0
2006-11-03 12:06:00,0.6688,0.6688,0.66875,0.66878,94000003.0
2006-11-03 12:07:00,0.66878,0.66878,0.6687,0.6687,133099999.0
2006-11-03 12:08:00,0.66874,0.66879,0.66868,0.66879,100899999.0
2006-11-03 12:09:00,0.6688,0.66881,0.66875,0.66877,203000001.0
2006-11-03 12:10:00,0.66876,0.66879,0.66876,0.66879,121700000.0
2006-11-03 12:11:00,0.66876,0.66883,0.66872,0.66883,150900003.0
2006-11-03 12:12:00,0.6688,0.6688,0.66872,0.66876,233299999.0
2006-11-03 12:13:00,0.66873,0.66877,0.66869,0.66869,75900000.0
2006-11-03 12:14:00,0.66871,0.66877,0.66869,0.66875,168000001.0
2006-11-03 12:15:00,0.6687,0.6687,0.6686,0.66865,190300002.0
2006-11-03 12:16:00,0.66861,0.6687,0.6686,0.66864,152400001.0
2006-11-03 12:17:00,0.66863,0.66863,0.66851,0.66863,87200002.0
2006-11-03 12:18:00,0.66861,0.66872,0.6686,0.66864,140400000.0
2006-11-03 12:19:00,0.66865,0.66865,0.66862,0.66862,38900000.0
2006-11-03 12:20:00,0.66868,0.6687,0.66863,0.66866,86799999.0
2006-11-03 12:21:00,0.66864,0.6687,0.66864,0.66864,211799999.0
2006-11-03 12:22:00,0.66866,0.66866,0.66862,0.66862,148999998.0
2006-11-03 12:23:00,0.66864,0.66867,0.66864,0.66865,157800000.0
2006-11-03 12:24:00,0.66865,0.66865,0.66856,0.66865,182399996.0
2006-11-03 12:25:00,0.66865,0.66866,0.66861,0.66862,116900000.0
2006-11-03 12:26:00,0.66856,0.66865,0.66856,0.66865,89500001.0
2006-11-03 12:27:00,0.66866,0.66867,0.6686,0.66862,239500002.0
2006-11-03 12:28:00,0.66859,0.6686,0.66853,0.66853,121399998.0
2006-11-03 12:29:00,0.66858,0.66864,0.66857,0.66857,164900000.0
2006-11-03 12:30:00,0.66852,0.66855,0.6685,0.66855,121000001.0
2006-11-03 12:31:00,0.66856,0.6686,0.66854,0.66857,230300002.0
2006-11-03 12:32:00,0.66853,0.66853,0.66849,0.6685,97900000.0
2006-11-03 12:33:00,0.66851,0.66851,0.6684,0.6684,134900003.0
2006-11-03 12:34:00,0.66842,0.66845,0.66842,0.66845,11100000.0
2006-11-03 12:35:00,0.66847,0.66853,0.66847,0.66853,59999998.0
2006-11-03 12:36:00,0.66848,0.66848,0.66847,0.66847,38699998.0
2006-11-03 12:37:00,0.66848,0.66848,0.66841,0.66847,187600003.0
2006-11-03 12:38:00,0.66845,0.66853,0.66845,0.66847,125700000.0
2006-11-03 12:39:00,0.66852,0.66852,0.66844,0.66848,104399998.0
2006-11-03 12:40:00,0.66846,0.66852,0.66845,0.66851,94999999.0
2006-11-03 12:41:00,0.66851,0.66852,0.66851,0.66851,109399998.0
2006-11-03 12:42:00,0.66845,0.66854,0.66845,0.66853,65700000.0
2006-11-03 12:43:00,0.66851,0.66854,0.66847,0.66854,78100000.0
2006-11-03 12:44:00,0.66854,0.66865,0.66854,0.66865,142200003.0
2006-11-03 12:45:00,0.66875,0.66875,0.66869,0.66873,115899999.0
2006-11-03 12:46:00,0.66878,0.66882,0.66873,0.66877,131899999.0
2006-11-03 12:47:00,0.66887,0.66913,0.66887,0.66913,174399999.0
2006-11-03 12:48:00,0.66911,0.66928,0.66911,0.66928,170700005.0
2006-11-03 12:49:00,0.66933,0.66936,0.66919,0.6692,166900000.0
2006-11-03 12:50:00,0.66924,0.66928,0.66923,0.66928,165399999.0
2006-11-03 12:51:00,0.66928,0.66935,0.66928,0.66935,186199999.0
2006-11-03 12:52:00,0.66933,0.66933,0.66927,0.66928,146700001.0
2006-11-03 12:53:00,0.66935,0.66936,0.66925,0.66936,68600001.0
2006-11-03 12:54:00,0.66929,0.6693,0.66923,0.6693,88500000.0
2006-11-03 12:55:00,0.66928,0.66928,0.66922,0.66922,124899998.0
2006-11-03 12:56:00,0.66921,0.66926,0.66918,0.66922,202699999.0
2006-11-03 12:57:00,0.66923,0.66923,0.66918,0.66919,107700001.0
2006-11-03 12:58:00,0.66923,0.66927,0.6692,0.6692,122800000.0
2006-11-03 12:59:00,0.66922,0.66931,0.66922,0.66925,192599996.0
2006-11-03 13:00:00,0.66927,0.66942,0.66924,0.66941,64500001.0
2006-11-03 13:01:00,0.66943,0.66948,0.66943,0.66948,25300000.0
2006-11-03 13:02:00,0.66948,0.66952,0.66948,0.66952,9000000.0
2006-11-03 13:03:00,0.66946,0.6695,0.66942,0.6695,116700002.0
2006-11-03 13:04:00,0.66947,0.66953,0.66942,0.66953,166200000.0
2006-11-03 13:05:00,0.66953,0.66953,0.66949,0.66949,21400000.0
2006-11-03 13:06:00,0.66957,0.66957,0.66946,0.66953,175699998.0
2006-11-03 13:07:00,0.66956,0.66971,0.66956,0.66961,148900001.0
2006-11-03 13:08:00,0.66959,0.66959,0.66954,0.66958,35499998.0
2006-11-03 13:09:00,0.66953,0.6696,0.66948,0.66959,69600003.0
2006-11-03 13:10:00,0.6695,0.6695,0.66946,0.6695,154000000.0
2006-11-03 13:11:00,0.66949,0.66955,0.66945,0.66945,150999998.0
2006-11-03 13:12:00,0.66948,0.6696,0.66948,0.66956,170199999.0
2006-11-03 13:13:00,0.66951,0.66957,0.6695,0.66952,125199999.0
2006-11-03 13:14:00,0.66952,0.6696,0.66952,0.6696,162599996.0
2006-11-03 13:15:00,0.66954,0.6696,0.66953,0.66956,42300000.0
2006-11-03 13:16:00,0.66952,0.66957,0.66952,0.66953,166700000.0
2006-11-03 13:17:00,0.66958,0.66958,0.6695,0.66955,251699998.0
2006-11-03 13:18:00,0.66949,0.66959,0.66947,0.66958,119699999.0
2006-11-03 13:19:00,0.66955,0.66957,0.66955,0.66957,49100002.0
2006-11-03 13:20:00,0.66953,0.66959,0.66952,0.66952,174599998.0
2006-11-03 13:21:00,0.66952,0.66961,0.66947,0.66956,120000002.0
2006-11-03 13:22:00,0.66961,0.66964,0.66961,0.66964,52400001.0
2006-11-03 13:23:00,0.66967,0.66967,0.66962,0.66965,143700000.0
2006-11-03 13:24:00,0.66962,0.66972,0.66962,0.66972,236999995.0
2006-11-03 13:25:00,0.66972,0.66972,0.66957,0.66958,208899996.0
2006-11-03 13:26:00,0.66964,0.66968,0.66957,0.66962,141299998.0
2006-11-03 13:27:00,0.66962,0.66966,0.66958,0.66965,204200004.0
2006-11-03 13:28:00,0.6696,0.66968,0.6696,0.66966,52600000.0
2006-11-03 13:29:00,0.66967,0.6697,0.66965,0.6697,76800002.0
2006-11-03 13:30:00,0.66957,0.66957,0.66946,0.6695,126699999.0
2006-11-03 13:31:00,0.66959,0.66963,0.66955,0.66955,95099998.0
2006-11-03 13:32:00,0.66958,0.66958,0.66952,0.66954,113600000.0
2006-11-03 13:33:00,0.66951,0.66953,0.6695,0.66951,93000003.0
2006-11-03 13:34:00,0.66952,0.66952,0.66942,0.66942,160799998.0
2006-11-03 13:35:00,0.6694,0.66943,0.66938,0.66938,33400000.0
2006-11-03 13:36:00,0.6694,0.6694,0.66932,0.66934,110300001.0
2006-11-03 13:37:00,0.66934,0.66935,0.66928,0.66934,59200000.0
2006-11-03 13:38:00,0.66929,0.66931,0.66927,0.6693,128500000.0
2006-11-03 13:39:00,0.66932,0.66943,0.66932,0.66937,242600000.0
2006-11-03 13:40:00,0.66933,0.66945,0.66933,0.66945,95499998.0
2006-11-03 13:41:00,0.66937,0.66947,0.66937,0.6694,64000001.0
2006-11-03 13:42:00,0.66945,0.66945,0.6694,0.66942,247199997.0
2006-11-03 13:43:00,0.66939,0.66949,0.66939,0.66942,168600000.0
2006-11-03 13:44:00,0.66945,0.66945,0.66938,0.66938,161299997.0
2006-11-03 13:45:00,0.66939,0.66945,0.66939,0.66942,146000000.0
2006-11-03 13:46:00,0.66942,0.66943,0.66938,0.66941,49899999.0
2006-11-03 13:47:00,0.66943,0.66943,0.66935,0.66935,225699997.0
2006-11-03 13:48:00,0.66933,0.66935,0.66923,0.66935,150799996.0
2006-11-03 13:49:00,0.66939,0.6694,0.66931,0.6694,123599999.0
2006-11-03 13:50:00,0.6694,0.66948,0.66938,0.66945,207999998.0
2006-11-03 13:51:00,0.66942,0.66945,0.66932,0.6694,148400003.0
2006-11-03 13:52:00,0.66938,0.66946,0.66938,0.66942,151300001.0
2006-11-03 13:53:00,0.66947,0.66947,0.66938,0.66944,181700000.0
2006-11-03 13:54:00,0.66945,0.66948,0.6694,0.66943,97500000.0
2006-11-03 13:55:00,0.66943,0.66943,0.6694,0.6694,39100000.0
2006-11-03 13:56:00,0.6694,0.6694,0.66935,0.6694,155500000.0
2006-11-03 13:57:00,0.66933,0.66937,0.66933,0.66935,172700000.0
2006-11-03 13:58:00,0.66935,0.66935,0.66925,0.66927,66300001.0
2006-11-03 13:59:00,0.66911,0.66911,0.66903,0.66903,48500002.0
2006-11-03 14:00:00,0.66898,0.66903,0.66894,0.669,173800001.0
2006-11-03 14:01:00,0.66906,0.66909,0.66902,0.66903,92300000.0
2006-11-03 14:02:00,0.66905,0.66915,0.66905,0.66915,15400000.0
2006-11-03 14:03:00,0.66913,0.66914,0.66905,0.66913,88100002.0
2006-11-03 14:04:00,0.66913,0.66915,0.66909,0.66915,141799996.0
2006-11-03 14:05:00,0.66912,0.66919,0.66912,0.66912,98000004.0
2006-11-03 14:06:00,0.66917,0.66923,0.66917,0.66923,223200000.0
2006-11-03 14:07:00,0.66921,0.66922,0.66911,0.66911,244900001.0
2006-11-03 14:08:00,0.66918,0.66922,0.66918,0.66922,35899998.0
2006-11-03 14:09:00,0.66916,0.66916,0.66909,0.66915,87399999.0
2006-11-03 14:10:00,0.66917,0.66924,0.66911,0.66917,211599999.0
2006-11-03 14:11:00,0.6691,0.66918,0.6691,0.66915,195199999.0
2006-11-03 14:12:00,0.66917,0.66919,0.66914,0.66914,121099998.0
2006-11-03 14:13:00,0.66913,0.66913,0.66903,0.6691,82099999.0
2006-11-03 14:14:00,0.66912,0.66918,0.66911,0.66914,62799998.0
2006-11-03 14:15:00,0.66914,0.66916,0.66914,0.66916,39900002.0
2006-11-03 14:16:00,0.66918,0.66918,0.66913,0.66913,151900001.0
2006-11-03 14:17:00,0.66914,0.66915,0.6691,0.6691,250500000.0
2006-11-03 14:18:00,0.66916,0.66916,0.66903,0.66914,150799996.0
2006-11-03 14:19:00,0.6691,0.66912,0.6691,0.66912,33500000.0
2006-11-03 14:20:00,0.66914,0.6692,0.66912,0.66917,248400004.0
2006-11-03 14:21:00,0.66916,0.6692,0.66915,0.66918,114899998.0
2006-11-03 14:22:00,0.6692,0.66924,0.66918,0.66918,201300002.0
2006-11-03 14:23:00,0.66915,0.66915,0.66912,0.66915,236500004.0
2006-11-03 14:24:00,0.66919,0.66923,0.66919,0.66923,48200000.0
2006-11-03 14:25:00,0.66924,0.66924,0.66916,0.66918,75600001.0
2006-11-03 14:26:00,0.66922,0.66923,0.66919,0.66921,132500000.0
2006-11-03 14:27:00,0.66923,0.66926,0.66918,0.6692,197399999.0
2006-11-03 14:28:00,0.66918,0.66918,0.66913,0.66917,190399999.0
2006-11-03 14:29:00,0.66918,0.66918,0.66917,0.66917,32600001.0
2006-11-03 14:30:00,0.66909,0.66915,0.66909,0.66915,113000001.0
2006-11-03 14:31:00,0.6691,0.6691,0.66901,0.66903,122199999.0
2006-11-03 14:32:00,0.66903,0.66903,0.66897,0.66903,90200000.0
2006-11-03 14:33:00,0.66899,0.66904,0.66898,0.66898,97499997.0
2006-11-03 14:34:00,0.66903,0.66903,0.669,0.669,1600000.0
2006-11-03 14:35:00,0.669,0.66901,0.66898,0.66898,89200000.0
2006-11-03 14:36:00,0.66897,0.66897,0.66886,0.66891,179000002.0
2006-11-03 14:37:00,0.66894,0.66897,0.66894,0.66895,147200003.0
2006-11-03 14:38:00,0.66896,0.66896,0.66879,0.66879,211399998.0
2006-11-03 14:39:00,0.6688,0.6689,0.6688,0.6689,204499998.0
2006-11-03 14:40:00,0.66889,0.66889,0.66882,0.66886,88500001.0
2006-11-03 14:41:00,0.66878,0.6689,0.66878,0.66889,277899996.0
2006-11-03 14:42:00,0.66891,0.66895,0.66887,0.66895,162499996.0
2006-11-03 14:43:00,0.66893,0.66893,0.66892,0.66892,36999999.0
2006-11-03 14:44:00,0.66891,0.66893,0.66889,0.66893,93299999.0
2006-11-03 14:45:00,0.66897,0.66911,0.66897,0.66911,222499999.0
2006-11-03 14:46:00,0.66914,0.66914,0.66905,0.66909,110699999.0
2006-11-03 14:47:00,0.66912,0.66912,0.66909,0.66909,219499994.0
2006-11-03 14:48:00,0.66912,0.66913,0.66902,0.66902,119799996.0
2006-11-03 14:49:00,0.66907,0.6691,0.66906,0.66906,177200001.0
2006-11-03 14:50:00,0.66908,0.66912,0.66902,0.66902,140399995.0
2006-11-03 14:51:00,0.66902,0.66912,0.66902,0.66912,182999999.0
2006-11-03 14:52:00,0.66912,0.66915,0.66907,0.66907,57399999.0
2006-11-03 14:53:00,0.66907,0.66912,0.66907,0.66907,135800000.0
2006-11-03 14:54:00,0.66901,0.66901,0.66889,0.66892,120400002.0
2006-11-03 14:55:00,0.66895,0.66906,0.66894,0.66906,142599998.0
2006-11-03 14:56:00,0.66898,0.66903,0.6689,0.6689,287300000.0
2006-11-03 14:57:00,0.66892,0.66899,0.66891,0.66891,112999998.0
2006-11-03 14:58:00,0.66897,0.66908,0.66897,0.66908,253700000.0
2006-11-03 14:59:00,0.66902,0.66903,0.66894,0.66897,127600000.0
2006-11-03 15:00:00,0.66895,0.66902,0.66895,0.66901,53299998.0
2006-11-03 15:01:00,0.66903,0.66903,0.66892,0.66894,82599997.0
2006-11-03 15:02:00,0.66893,0.669,0.66893,0.66894,33800001.0
2006-11-03 15:03:00,0.66893,0.66897,0.66891,0.66894,152099999.0
2006-11-03 15:04:00,0.66896,0.66904,0.66896,0.66899,131299997.0
2006-11-03 15:05:00,0.66893,0.66893,0.66885,0.66887,149199998.0
2006-11-03 15:06:00,0.66888,0.66894,0.66885,0.66893,183300003.0
2006-11-03 15:07:00,0.66897,0.66897,0.66885,0.66885,167300000.0
2006-11-03 15:08:00,0.66882,0.66882,0.6687,0.6687,135099998.0
2006-11-03 15:09:00,0.66876,0.66883,0.66876,0.6688,60099998.0
2006-11-03 15:10:00,0.66881,0.66883,0.66878,0.66879,186099998.0
2006-11-03 15:11:00,0.66882,0.66888,0.66878,0.66885,248900003.0
2006-11-03 15:12:00,0.66878,0.66879,0.66876,0.66877,104799999.0
2006-11-03 15:13:00,0.66872,0.66872,0.6686,0.66862,180299996.0
2006-11-03 15:14:00,0.66861,0.6687,0.66861,0.66865,104400000.0
2006-11-03 15:15:00,0.66865,0.66865,0.66861,0.66865,111800000.0
2006-11-03 15:16:00,0.6686,0.66861,0.66855,0.6686,54100000.0
2006-11-03 15:17:00,0.66864,0.66872,0.66861,0.66867,192199998.0
2006-11-03 15:18:00,0.66858,0.66863,0.66854,0.66863,111700002.0
2006-11-03 15:19:00,0.66858,0.6686,0.66854,0.66854,132800001.0
2006-11-03 15:20:00,0.66857,0.66863,0.66849,0.66849,153300005.0
2006-11-03 15:21:00,0.66854,0.66854,0.66849,0.66853,195299999.0
2006-11-03 15:22:00,0.66851,0.66857,0.66848,0.66855,310599999.0
2006-11-03 15:23:00,0.66846,0.66851,0.66843,0.66844,228500003.0
2006-11-03 15:24:00,0.66844,0.66853,0.66844,0.66853,187499996.0
2006-11-03 15:25:00,0.66857,0.66858,0.6685,0.66855,178099997.0
2006-11-03 15:26:00,0.66868,0.66878,0.66868,0.66875,165100002.0
2006-11-03 15:27:00,0.66872,0.66875,0.66866,0.66866,67400001.0
2006-11-03 15:28:00,0.66863,0.66867,0.66857,0.66867,201900001.0
2006-11-03 15:29:00,0.66873,0.66878,0.66865,0.66865,118599998.0
2006-11-03 15:30:00,0.66875,0.6688,0.66846,0.66858,234700003.0
2006-11-03 15:31:00,0.66859,0.66859,0.6684,0.6684,129800003.0
2006-11-03 15:32:00,0.66826,0.66826,0.66812,0.66814,136300005.0
2006-11-03 15:33:00,0.66828,0.66838,0.66822,0.66833,48500000.0
2006-11-03 15:34:00,0.66824,0.66824,0.66733,0.66733,119599999.0
2006-11-03 15:35:00,0.66715,0.6685,0.66714,0.6685,183199998.0
2006-11-03 15:36:00,0.66846,0.6686,0.66835,0.6686,213199995.0
2006-11-03 15:37:00,0.6686,0.66863,0.66852,0.66858,149499999.0
2006-11-03 15:38:00,0.66843,0.66858,0.66838,0.66843,137800000.0
2006-11-03 15:39:00,0.66851,0.66851,0.66834,0.66839,150499999.0
2006-11-03 15:40:00,0.66853,0.66884,0.66853,0.6687,76900000.0
2006-11-03 15:41:00,0.66865,0.66865,0.66758,0.66811,212800003.0
2006-11-03 15:42:00,0.66848,0.66854,0.66847,0.66854,142499999.0
2006-11-03 15:43:00,0.66815,0.66843,0.66767,0.66843,95200002.0
2006-11-03 15:44:00,0.66843,0.66843,0.66766,0.66817,140300000.0
2006-11-03 15:45:00,0.66816,0.66831,0.66764,0.6683,253899996.0
2006-11-03 15:46:00,0.66805,0.66808,0.66745,0.66808,67100000.0
2006-11-03 15:47:00,0.66832,0.66837,0.66826,0.66835,178399996.0
2006-11-03 15:48:00,0.66831,0.6684,0.66828,0.6684,68000000.0
2006-11-03 15:49:00,0.6684,0.66849,0.66835,0.66842,111799999.0
2006-11-03 15:50:00,0.66839,0.66842,0.66836,0.6684,117400000.0
2006-11-03 15:51:00,0.66828,0.66839,0.66828,0.66831,116200001.0
2006-11-03 15:52:00,0.6683,0.6683,0.66819,0.66822,241599999.0
2006-11-03 15:53:00,0.6682,0.66833,0.66817,0.66833,172400001.0
2006-11-03 15:54:00,0.66823,0.66836,0.66817,0.66835,122099997.0
2006-11-03 15:55:00,0.6684,0.66841,0.66834,0.66834,59799998.0
2006-11-03 15:56:00,0.66837,0.66838,0.66836,0.66838,47299999.0
2006-11-03 15:57:00,0.66836,0.66836,0.66834,0.66834,27200000.0
2006-11-03 15:58:00,0.66816,0.66816,0.66794,0.66803,208500001.0
2006-11-03 15:59:00,0.66807,0.66815,0.66807,0.66812,193899997.0
2006-11-03 16:00:00,0.66811,0.66815,0.66804,0.66815,207999999.0
2006-11-03 16:01:00,0.66814,0.66826,0.6681,0.66823,155600005.0
2006-11-03 16:02:00,0.66818,0.66826,0.66818,0.66826,138000004.0
2006-11-03 16:03:00,0.66825,0.6683,0.66821,0.66825,242599998.0
2006-11-03 16:04:00,0.6683,0.66832,0.66823,0.66831,70199999.0
2006-11-03 16:05:00,0.6683,0.66835,0.66824,0.66824,200700000.0
2006-11-03 16:06:00,0.66825,0.66832,0.66825,0.66832,64600000.0
2006-11-03 16:07:00,0.66831,0.66831,0.66823,0.66831,105999999.0
2006-11-03 16:08:00,0.66834,0.66837,0.66829,0.66833,135599997.0
2006-11-03 16:09:00,0.66833,0.66833,0.66828,0.66828,93700001.0
2006-11-03 16:10:00,0.66831,0.66833,0.66828,0.66833,74200000.0
2006-11-03 16:11:00,0.66837,0.66838,0.66825,0.66828,196500000.0
2006-11-03 16:12:00,0.66833,0.66833,0.66829,0.66831,60199999.0
2006-11-03 16:13:00,0.66836,0.66836,0.66829,0.66832,155700001.0
2006-11-03 16:14:00,0.66839,0.66841,0.66833,0.66841,131900000.0
2006-11-03 16:15:00,0.66843,0.66845,0.66837,0.66845,186000000.0
2006-11-03 16:16:00,0.6684,0.6684,0.66838,0.66838,45499998.0
2006-11-03 16:17:00,0.66836,0.66841,0.66833,0.66838,94099999.0
2006-11-03 16:18:00,0.66841,0.66841,0.66833,0.66833,102300003.0
2006-11-03 16:19:00,0.66836,0.66846,0.66836,0.66846,45600001.0
2006-11-03 16:20:00,0.6684,0.6684,0.66833,0.6684,130700003.0
2006-11-03 16:21:00,0.66841,0.66842,0.66825,0.66828,179599995.0
2006-11-03 16:22:00,0.66837,0.66838,0.66831,0.66831,68500000.0
2006-11-03 16:23:00,0.66835,0.66835,0.66833,0.66835,118900001.0
2006-11-03 16:24:00,0.66832,0.66832,0.6682,0.66831,249000003.0
2006-11-03 16:25:00,0.66826,0.66835,0.66825,0.66835,161700000.0
2006-11-03 16:26:00,0.66832,0.66832,0.66823,0.6683,72500002.0
2006-11-03 16:27:00,0.66834,0.6684,0.66831,0.66833,178900002.0
2006-11-03 16:28:00,0.66835,0.66844,0.66835,0.66843,51899999.0
2006-11-03 16:29:00,0.66838,0.66838,0.66829,0.66832,196599998.0
2006-11-03 16:30:00,0.66832,0.66832,0.66828,0.66828,73899998.0
2006-11-03 16:31:00,0.66829,0.66829,0.66826,0.66827,108299999.0
2006-11-03 16:32:00,0.66829,0.66831,0.66826,0.6683,202200003.0
2006-11-03 16:33:00,0.66824,0.66833,0.6682,0.66833,100499997.0
2006-11-03 16:34:00,0.66834,0.66841,0.6683,0.66832,78999999.0
2006-11-03 16:35:00,0.66837,0.6684,0.66827,0.66835,193099999.0
2006-11-03 16:36:00,0.66836,0.6684,0.6683,0.6683,32700000.0
2006-11-03 16:37:00,0.66826,0.66833,0.66826,0.6683,53600002.0
2006-11-03 16:38:00,0.66833,0.66833,0.66823,0.66823,171600000.0
2006-11-03 16:39:00,0.66829,0.66834,0.66829,0.66831,106900000.0
2006-11-03 16:40:00,0.66829,0.66833,0.66829,0.66832,75000002.0
2006-11-03 16:41:00,0.6683,0.66838,0.6683,0.66838,265000000.0
2006-11-03 16:42:00,0.66836,0.66839,0.66833,0.66839,134600001.0
2006-11-03 16:43:00,0.66834,0.66847,0.66834,0.66847,49100000.0
2006-11-03 16:44:00,0.66845,0.6685,0.66845,0.6685,60499999.0
2006-11-03 16:45:00,0.66843,0.66844,0.66836,0.66836,162599998.0
2006-11-03 16:46:00,0.66835,0.66836,0.66828,0.6683,360499995.0
2006-11-03 16:47:00,0.66829,0.66834,0.66829,0.66832,63100001.0
2006-11-03 16:48:00,0.66836,0.6684,0.66832,0.66832,168700001.0
2006-11-03 16:49:00,0.66831,0.66841,0.6683,0.66836,235100002.0
2006-11-03 16:50:00,0.66843,0.66845,0.66839,0.6684,68500001.0
2006-11-03 16:51:00,0.66845,0.66845,0.66843,0.66843,57399997.0
2006-11-03 16:52:00,0.66845,0.66845,0.66838,0.66839,154999996.0
2006-11-03 16:53:00,0.66843,0.66848,0.66843,0.66846,137299999.0
2006-11-03 16:54:00,0.66844,0.66845,0.66837,0.66837,91099997.0
2006-11-03 16:55:00,0.66843,0.66848,0.66843,0.66843,204800002.0
2006-11-03 16:56:00,0.66843,0.66851,0.66843,0.66847,131799999.0
2006-11-03 16:57:00,0.6685,0.66854,0.66849,0.6685,134000002.0
2006-11-03 16:58:00,0.66841,0.66845,0.66839,0.66845,171600005.0
2006-11-03 16:59:00,0.6684,0.6684,0.66828,0.66833,174199999.0
2006-11-03 17:00:00,0.66836,0.66836,0.66821,0.66827,148400003.0
2006-11-03 17:01:00,0.66824,0.66828,0.66816,0.66827,183000002.0
2006-11-03 17:02:00,0.66828,0.66837,0.66828,0.66836,106200002.0
2006-11-03 17:03:00,0.66833,0.66841,0.66829,0.66838,116699998.0
2006-11-03 17:04:00,0.66846,0.6685,0.66838,0.66838,103500001.0
2006-11-03 17:05:00,0.66843,0.66859,0.66843,0.66855,176000002.0
2006-11-03 17:06:00,0.66854,0.6687,0.66854,0.66869,151899996.0
2006-11-03 17:07:00,0.66865,0.66865,0.66858,0.66865,135900000.0
2006-11-03 17:08:00,0.66861,0.66866,0.66859,0.6686,304399999.0
2006-11-03 17:09:00,0.66857,0.66861,0.66852,0.66856,210399998.0
2006-11-03 17:10:00,0.66861,0.66861,0.6685,0.66854,155199998.0
2006-11-03 17:11:00,0.66858,0.66863,0.66855,0.66863,110000001.0
2006-11-03 17:12:00,0.66864,0.66871,0.66864,0.66867,45400000.0
2006-11-03 17:13:00,0.66868,0.66878,0.66862,0.66872,133299999.0
2006-11-03 17:14:00,0.66869,0.66869,0.66859,0.66865,145099998.0
2006-11-03 17:15:00,0.66863,0.66863,0.66857,0.66861,144700000.0
2006-11-03 17:16:00,0.66863,0.66863,0.66853,0.66853,161199998.0
2006-11-03 17:17:00,0.66851,0.66864,0.66851,0.66857,184399998.0
2006-11-03 17:18:00,0.66859,0.66868,0.66859,0.66868,82299998.0
2006-11-03 17:19:00,0.66868,0.66868,0.6686,0.6686,88700000.0
2006-11-03 17:20:00,0.66869,0.6687,0.6686,0.6686,49600000.0
2006-11-03 17:21:00,0.66863,0.66863,0.66853,0.66858,127600002.0
2006-11-03 17:22:00,0.66863,0.66863,0.66851,0.66861,142699999.0
2006-11-03 17:23:00,0.66863,0.66866,0.66855,0.66855,198599999.0
2006-11-03 17:24:00,0.66855,0.66862,0.66849,0.6685,227800005.0
2006-11-03 17:25:00,0.66849,0.6685,0.66843,0.6685,100600002.0
2006-11-03 17:26:00,0.66855,0.66856,0.66849,0.66856,130100003.0
2006-11-03 17:27:00,0.66853,0.66865,0.66853,0.66862,178599998.0
2006-11-03 17:28:00,0.66869,0.66869,0.66861,0.66862,59000001.0
2006-11-03 17:29:00,0.66863,0.66867,0.66861,0.66864,48600000.0
2006-11-03 17:30:00,0.66865,0.66869,0.66862,0.66862,98899999.0
2006-11-03 17:31:00,0.66864,0.66864,0.66861,0.66863,43300000.0
2006-11-03 17:32:00,0.66863,0.66864,0.66857,0.66857,34299999.0
2006-11-03 17:33:00,0.6686,0.6686,0.66855,0.66856,92300002.0
2006-11-03 17:34:00,0.66854,0.66863,0.66854,0.66854,159800002.0
2006-11-03 17:35:00,0.66856,0.66864,0.66856,0.66864,152100000.0
2006-11-03 17:36:00,0.66862,0.66864,0.66858,0.66861,121400000.0
2006-11-03 17:37:00,0.66861,0.66863,0.66857,0.66857,100500003.0
2006-11-03 17:38:00,0.66855,0.66856,0.66848,0.66856,130100001.0
2006-11-03 17:39:00,0.66862,0.66864,0.6686,0.66864,141999998.0
2006-11-03 17:40:00,0.66863,0.66868,0.66863,0.66863,115899999.0
2006-11-03 17:41:00,0.66855,0.66866,0.66855,0.66866,83800000.0
2006-11-03 17:42:00,0.66866,0.66871,0.6686,0.6686,93799998.0
2006-11-03 17:43:00,0.66863,0.66863,0.66858,0.66861,160399996.0
2006-11-03 17:44:00,0.6686,0.66864,0.66853,0.66856,183100000.0
2006-11-03 17:45:00,0.66852,0.6686,0.66852,0.66853,201699999.0
2006-11-03 17:46:00,0.66855,0.66855,0.66855,0.66855,35999999.0
2006-11-03 17:47:00,0.66853,0.6686,0.66853,0.6686,129300000.0
2006-11-03 17:48:00,0.66858,0.6686,0.66851,0.6686,199699998.0
2006-11-03 17:49:00,0.66858,0.66858,0.66856,0.66856,65500001.0
2006-11-03 17:50:00,0.66848,0.66856,0.66848,0.66856,12600000.0
2006-11-03 17:51:00,0.66856,0.6686,0.66852,0.66856,120800004.0
2006-11-03 17:52:00,0.66855,0.66855,0.66855,0.66855,60700002.0
2006-11-03 17:53:00,0.66856,0.6686,0.66852,0.66853,163499999.0
2006-11-03 17:54:00,0.66853,0.66855,0.66848,0.66855,166799998.0
2006-11-03 17:55:00,0.66854,0.66856,0.66851,0.66853,143400000.0
2006-11-03 17:56:00,0.66851,0.66851,0.66845,0.66851,134199998.0
2006-11-03 17:57:00,0.66853,0.66853,0.66841,0.66843,170500000.0
2006-11-03 17:58:00,0.66843,0.66843,0.66836,0.6684,141799999.0
2006-11-03 17:59:00,0.66835,0.66837,0.66828,0.66828,135699998.0
2006-11-03 18:00:00,0.66826,0.66832,0.6682,0.66832,86199999.0
2006-11-03 18:01:00,0.66833,0.66833,0.6682,0.66825,957500001.0
2006-11-03 18:02:00,0.66825,0.66832,0.66823,0.66824,1276899989.0
2006-11-03 18:03:00,0.6682,0.66828,0.66819,0.66821,1637099996.0
2006-11-03 18:04:00,0.66828,0.6684,0.66823,0.6684,872199997.0
2006-11-03 18:05:00,0.66837,0.66839,0.66831,0.66833,1211900007.0
2006-11-03 18:06:00,0.66832,0.66836,0.66828,0.66833,1768399986.0
2006-11-03 18:07:00,0.66835,0.66842,0.66828,0.6683,2070299998.0
2006-11-03 18:08:00,0.6682,0.6683,0.6682,0.6683,977399999.0
2006-11-03 18:09:00,0.66837,0.66839,0.66833,0.66837,977399999.0
2006-11-03 18:10:00,0.66839,0.66842,0.66832,0.66834,1041800002.0
2006-11-03 18:11:00,0.66835,0.66844,0.66835,0.66843,1119800013.0
2006-11-03 18:12:00,0.66841,0.6685,0.6684,0.6684,1114099987.0
2006-11-03 18:13:00,0.66842,0.66848,0.66842,0.66843,951800008.0
2006-11-03 18:14:00,0.66843,0.66845,0.66835,0.6684,1651300000.0
2006-11-03 18:15:00,0.6681,0.6682,0.6681,0.6682,1247100005.0
2006-11-03 18:16:00,0.66843,0.66845,0.66832,0.66833,1247100005.0
2006-11-03 18:17:00,0.66832,0.66839,0.66832,0.66834,847600001.0
2006-11-03 18:18:00,0.66834,0.66841,0.66828,0.66834,612400007.0
2006-11-03 18:19:00,0.66843,0.66844,0.66833,0.66833,837799996.0
2006-11-03 18:20:00,0.66835,0.66839,0.66828,0.66838,712400001.0
2006-11-03 18:21:00,0.66833,0.66838,0.66826,0.66827,1031899992.0
2006-11-03 18:22:00,0.66831,0.66831,0.66818,0.66824,921899996.0
2006-11-03 18:23:00,0.66825,0.66829,0.66817,0.66817,1282800000.0
2006-11-03 18:24:00,0.6682,0.66831,0.66819,0.66827,1062599999.0
2006-11-03 18:25:00,0.66829,0.66829,0.66821,0.66822,832400005.0
2006-11-03 18:26:00,0.66823,0.66823,0.66811,0.6682,1035900005.0
2006-11-03 18:27:00,0.66819,0.66819,0.66812,0.66813,817700000.0
2006-11-03 18:28:00,0.66816,0.66823,0.66815,0.66819,548900000.0
2006-11-03 18:29:00,0.66816,0.66821,0.66813,0.66816,930999994.0
2006-11-03 18:30:00,0.66814,0.66817,0.66805,0.66817,526099999.0
2006-11-03 18:31:00,0.66816,0.66822,0.66812,0.66818,421600000.0
2006-11-03 18:32:00,0.66821,0.66827,0.66815,0.66815,700199989.0
2006-11-03 18:33:00,0.66817,0.66817,0.66806,0.66808,893100003.0
2006-11-03 18:34:00,0.66805,0.6681,0.66797,0.66798,947999993.0
2006-11-03 18:35:00,0.66802,0.66812,0.66802,0.66812,629300003.0
2006-11-03 18:36:00,0.6681,0.66815,0.66809,0.66815,176100000.0
2006-11-03 18:37:00,0.66814,0.6682,0.66812,0.66816,252700001.0
2006-11-03 18:38:00,0.66813,0.66819,0.66813,0.66817,256900000.0
2006-11-03 18:39:00,0.66816,0.6682,0.66816,0.66818,372900005.0
2006-11-03 18:40:00,0.66817,0.66817,0.66803,0.66807,535599998.0
2006-11-03 18:41:00,0.6681,0.66814,0.66802,0.6681,516299994.0
2006-11-03 18:42:00,0.66803,0.66814,0.66799,0.66805,413700004.0
2006-11-03 18:43:00,0.66807,0.66812,0.66807,0.66812,212299999.0
2006-11-03 18:44:00,0.66817,0.66826,0.66816,0.66823,632900010.0
2006-11-03 18:45:00,0.66822,0.66826,0.66815,0.66816,393299997.0
2006-11-03 18:46:00,0.66823,0.66824,0.66818,0.6682,175699995.0
2006-11-03 18:47:00,0.66823,0.66824,0.66818,0.66824,237600005.0
2006-11-03 18:48:00,0.66818,0.66827,0.66816,0.66825,237500000.0
2006-11-03 18:49:00,0.6682,0.66828,0.66818,0.66822,199800000.0
2006-11-03 18:50:00,0.66819,0.66825,0.66819,0.66824,187000002.0
2006-11-03 18:51:00,0.66823,0.66824,0.66817,0.6682,421100003.0
2006-11-03 18:52:00,0.66821,0.66821,0.66816,0.66819,410500001.0
2006-11-03 18:53:00,0.6682,0.66823,0.66812,0.66812,745899998.0
2006-11-03 18:54:00,0.66816,0.66816,0.66811,0.66811,95799999.0
2006-11-03 18:55:00,0.66809,0.66822,0.66809,0.66817,530599992.0
2006-11-03 18:56:00,0.66818,0.66829,0.66816,0.66818,402399999.0
2006-11-03 18:57:00,0.6682,0.66824,0.66814,0.66814,300599998.0
2006-11-03 18:58:00,0.6681,0.66822,0.6681,0.66821,1022600001.0
2006-11-03 18:59:00,0.66815,0.66826,0.66815,0.66815,604400009.0
2006-11-03 19:00:00,0.66814,0.66823,0.66811,0.66823,439500000.0
2006-11-03 19:01:00,0.66823,0.66828,0.6682,0.66828,186599998.0
2006-11-03 19:02:00,0.66828,0.66833,0.66824,0.66833,530399998.0
2006-11-03 19:03:00,0.66829,0.66837,0.66826,0.66827,507199994.0
2006-11-03 19:04:00,0.6684,0.66845,0.66838,0.6684,442900003.0
2006-11-03 19:05:00,0.66835,0.6684,0.66828,0.6684,388399996.0
2006-11-03 19:06:00,0.66837,0.66843,0.66837,0.66842,821400001.0
2006-11-03 19:07:00,0.66845,0.66845,0.66832,0.66832,264600004.0
2006-11-03 19:08:00,0.6684,0.6685,0.66839,0.6684,747000002.0
2006-11-03 19:09:00,0.6684,0.66852,0.6684,0.66847,419199998.0
2006-11-03 19:10:00,0.66849,0.6685,0.66841,0.66842,320099993.0
2006-11-03 19:11:00,0.66838,0.66843,0.66834,0.66843,227199997.0
2006-11-03 19:12:00,0.66838,0.66838,0.6683,0.6683,260999999.0
2006-11-03 19:13:00,0.6683,0.66835,0.6683,0.66833,297900000.0
2006-11-03 19:14:00,0.66833,0.66837,0.6683,0.66833,250599996.0
2006-11-03 19:15:00,0.66832,0.66834,0.66824,0.66827,569700001.0
2006-11-03 19:16:00,0.66833,0.66833,0.66826,0.66826,355499999.0
2006-11-03 19:17:00,0.66826,0.66838,0.66826,0.66838,371699998.0
2006-11-03 19:18:00,0.66838,0.66846,0.66837,0.66846,344100001.0
2006-11-03 19:19:00,0.66845,0.6685,0.6684,0.66841,627100004.0
2006-11-03 19:20:00,0.66841,0.66849,0.66838,0.66838,262999999.0
2006-11-03 19:21:00,0.66847,0.6685,0.66843,0.66844,163199998.0
2006-11-03 19:22:00,0.66842,0.66845,0.66835,0.66845,211799999.0
2006-11-03 19:23:00,0.66842,0.66847,0.6684,0.66845,249100000.0
2006-11-03 19:24:00,0.66845,0.66848,0.66845,0.66848,97499998.0
2006-11-03 19:25:00,0.66846,0.66847,0.66838,0.66847,281699998.0
2006-11-03 19:26:00,0.66847,0.66847,0.66842,0.66842,477099995.0
2006-11-03 19:27:00,0.66842,0.66845,0.6684,0.66845,717100005.0
2006-11-03 19:28:00,0.66842,0.66848,0.66842,0.66848,271899995.0
2006-11-03 19:29:00,0.66844,0.66844,0.66836,0.66844,349300000.0
2006-11-03 19:30:00,0.66843,0.66845,0.6684,0.66842,460299998.0
2006-11-03 19:31:00,0.66842,0.66849,0.66838,0.66849,808000005.0
2006-11-03 19:32:00,0.66851,0.66851,0.66841,0.66847,411499993.0
2006-11-03 19:33:00,0.66845,0.66853,0.66843,0.66851,231800001.0
2006-11-03 19:34:00,0.66852,0.66855,0.66846,0.6685,395600001.0
2006-11-03 19:35:00,0.66848,0.66849,0.66841,0.66849,570800000.0
2006-11-03 19:36:00,0.66851,0.66851,0.6684,0.66848,654699997.0
2006-11-03 19:37:00,0.6685,0.6685,0.66846,0.6685,439899996.0
2006-11-03 19:38:00,0.66848,0.66849,0.66839,0.66839,342300000.0
2006-11-03 19:39:00,0.66845,0.6685,0.66845,0.6685,922000003.0
2006-11-03 19:40:00,0.66842,0.66854,0.66842,0.66847,577299995.0
2006-11-03 19:41:00,0.66852,0.66855,0.6685,0.66853,676200001.0
2006-11-03 19:42:00,0.66853,0.66855,0.6685,0.66855,228800001.0
2006-11-03 19:43:00,0.66854,0.66854,0.66851,0.66854,113600000.0
2006-11-03 19:44:00,0.66853,0.66863,0.66853,0.66854,241600002.0
2006-11-03 19:45:00,0.66855,0.6686,0.66853,0.66853,212199998.0
2006-11-03 19:46:00,0.66855,0.66857,0.66855,0.66855,146300000.0
2006-11-03 19:47:00,0.66855,0.66857,0.66852,0.66857,41699999.0
2006-11-03 19:48:00,0.66856,0.66856,0.66846,0.66846,182899998.0
2006-11-03 19:49:00,0.66842,0.66852,0.66838,0.66852,210800000.0
2006-11-03 19:50:00,0.66855,0.66855,0.66849,0.6685,287400004.0
2006-11-03 19:51:00,0.6685,0.66861,0.66849,0.66852,351700003.0
2006-11-03 19:52:00,0.66854,0.66859,0.66852,0.66855,167700001.0
2006-11-03 19:53:00,0.66854,0.6686,0.66853,0.66857,127299999.0
2006-11-03 19:54:00,0.66853,0.66855,0.66851,0.66855,106900001.0
2006-11-03 19:55:00,0.66858,0.66858,0.66855,0.66855,104799999.0
2006-11-03 19:56:00,0.66853,0.66854,0.66851,0.66854,132799997.0
2006-11-03 19:57:00,0.6685,0.66855,0.66847,0.66848,532400001.0
2006-11-03 19:58:00,0.66848,0.66856,0.66848,0.66852,263199997.0
2006-11-03 19:59:00,0.66852,0.66856,0.66849,0.66852,397300000.0
2006-11-03 20:00:00,0.6686,0.66866,0.66857,0.66866,248999997.0
2006-11-03 20:01:00,0.66867,0.66867,0.66862,0.66862,328000000.0
2006-11-03 20:02:00,0.66863,0.66866,0.66862,0.66862,148700000.0
2006-11-03 20:03:00,0.66865,0.66865,0.66858,0.6686,293700000.0
2006-11-03 20:04:00,0.6686,0.66864,0.6686,0.66864,117800005.0
2006-11-03 20:05:00,0.66865,0.66865,0.66863,0.66865,168100001.0
2006-11-03 20:06:00,0.66861,0.66865,0.66859,0.66865,136299997.0
2006-11-03 20:07:00,0.66864,0.66868,0.66862,0.66862,231800001.0
2006-11-03 20:08:00,0.66865,0.66867,0.66862,0.66865,500500000.0
2006-11-03 20:09:00,0.66863,0.66865,0.6686,0.66865,125199999.0
2006-11-03 20:10:00,0.66863,0.66863,0.66858,0.66863,161699999.0
2006-11-03 20:11:00,0.66863,0.66863,0.66857,0.66857,276099994.0
2006-11-03 20:12:00,0.66857,0.66865,0.66852,0.66865,1148999985.0
2006-11-03 20:13:00,0.66866,0.66876,0.66863,0.66865,503300001.0
2006-11-03 20:14:00,0.66866,0.66867,0.66859,0.66863,312100006.0
2006-11-03 20:15:00,0.66865,0.66865,0.6686,0.66862,711799997.0
2006-11-03 20:16:00,0.66862,0.66863,0.6686,0.66863,407800001.0
2006-11-03 20:17:00,0.66861,0.66863,0.66858,0.66863,93300001.0
2006-11-03 20:18:00,0.66864,0.66864,0.66855,0.6686,273900002.0
2006-11-03 20:19:00,0.66862,0.66863,0.66855,0.66859,626699999.0
2006-11-03 20:20:00,0.66863,0.66865,0.6686,0.66863,504499998.0
2006-11-03 20:21:00,0.66863,0.66863,0.6686,0.66863,141899997.0
2006-11-03 20:22:00,0.66863,0.66865,0.6686,0.66865,218600000.0
2006-11-03 20:23:00,0.66866,0.66871,0.66866,0.66869,322499997.0
2006-11-03 20:24:00,0.66864,0.66864,0.66856,0.66856,238499996.0
2006-11-03 20:25:00,0.6686,0.66865,0.66857,0.66863,390400004.0
2006-11-03 20:26:00,0.66863,0.66867,0.6686,0.66865,881599997.0
2006-11-03 20:27:00,0.66863,0.66867,0.6686,0.66861,381300004.0
2006-11-03 20:28:00,0.66865,0.66868,0.66861,0.66865,511900007.0
2006-11-03 20:29:00,0.66867,0.66867,0.6686,0.66862,584399996.0
2006-11-03 20:30:00,0.66863,0.66867,0.6686,0.66865,1560100001.0
2006-11-03 20:31:00,0.66865,0.6687,0.66859,0.6686,1118100004.0
2006-11-03 20:32:00,0.66862,0.66868,0.66858,0.66861,1499500007.0
2006-11-03 20:33:00,0.6686,0.66866,0.6686,0.66864,266300002.0
2006-11-03 20:34:00,0.66864,0.66869,0.66862,0.66862,441999998.0
2006-11-03 20:35:00,0.66867,0.66872,0.66867,0.66871,190499999.0
2006-11-03 20:36:00,0.66871,0.66872,0.66869,0.66872,394899997.0
2006-11-03 20:37:00,0.6687,0.66875,0.66867,0.66872,650299998.0
2006-11-03 20:38:00,0.66869,0.66875,0.6686,0.6686,725599998.0
2006-11-03 20:39:00,0.6686,0.66863,0.66856,0.66858,417899997.0
2006-11-03 20:40:00,0.66861,0.66866,0.66861,0.66863,462700004.0
2006-11-03 20:41:00,0.66868,0.66874,0.66866,0.6687,353099998.0
2006-11-03 20:42:00,0.66871,0.66873,0.66867,0.66867,126099999.0
2006-11-03 20:43:00,0.66865,0.66872,0.66865,0.66865,443399998.0
2006-11-03 20:44:00,0.66865,0.66867,0.66857,0.66858,1134600003.0
2006-11-03 20:45:00,0.66862,0.66865,0.66859,0.66862,286200001.0
2006-11-03 20:46:00,0.66867,0.66867,0.6686,0.66863,137299996.0
2006-11-03 20:47:00,0.66863,0.66867,0.66858,0.66862,886300001.0
2006-11-03 20:48:00,0.6686,0.66869,0.66856,0.6686,775699987.0
2006-11-03 20:49:00,0.66862,0.66868,0.6686,0.66868,216699996.0
2006-11-03 20:50:00,0.66869,0.66869,0.66858,0.66863,1866800001.0
2006-11-03 20:51:00,0.6686,0.66865,0.66857,0.66865,520699999.0
2006-11-03 20:52:00,0.6687,0.66873,0.66865,0.66867,594099999.0
2006-11-03 20:53:00,0.6687,0.66871,0.66862,0.66866,966600004.0
2006-11-03 20:54:00,0.6687,0.6687,0.66862,0.6687,526400002.0
2006-11-03 20:55:00,0.66871,0.66874,0.66863,0.66868,374600001.0
2006-11-03 20:56:00,0.66868,0.66873,0.6686,0.66865,866499997.0
2006-11-03 20:57:00,0.66867,0.66873,0.66866,0.66867,1065500000.0
2006-11-03 20:58:00,0.66865,0.66875,0.66865,0.66867,775499999.0
2006-11-03 20:59:00,0.66865,0.66872,0.66863,0.66865,1469899997.0
2006-11-03 21:00:00,0.66868,0.66873,0.66862,0.66873,1688799996.0
2006-11-03 21:01:00,0.66875,0.66876,0.66867,0.66871,1037899995.0
2006-11-03 21:02:00,0.66868,0.66871,0.66861,0.6687,490499998.0
2006-11-03 21:03:00,0.6687,0.66876,0.66863,0.6687,651600000.0
2006-11-03 21:04:00,0.66871,0.66871,0.66864,0.66864,723499997.0
2006-11-03 21:05:00,0.6686,0.66868,0.66859,0.66868,589099999.0
2006-11-03 21:06:00,0.6687,0.66873,0.66866,0.6687,643000002.0
2006-11-03 21:07:00,0.6687,0.66872,0.66867,0.66867,177099999.0
2006-11-03 21:08:00,0.66866,0.66866,0.66861,0.66866,117999999.0
2006-11-03 21:09:00,0.6687,0.66873,0.66867,0.66873,293199998.0
2006-11-03 21:10:00,0.66875,0.66875,0.66871,0.66874,250899999.0
2006-11-03 21:11:00,0.66872,0.66872,0.66867,0.66867,186200003.0
2006-11-03 21:12:00,0.66869,0.66872,0.66866,0.6687,111900002.0
2006-11-03 21:13:00,0.66868,0.66871,0.66863,0.66867,433499997.0
2006-11-03 21:14:00,0.66869,0.66869,0.66861,0.66863,685900002.0
2006-11-03 21:15:00,0.66865,0.66865,0.6686,0.66865,442599997.0
2006-11-03 21:16:00,0.66863,0.6687,0.6686,0.6687,464300002.0
2006-11-03 21:17:00,0.6687,0.66872,0.66866,0.66869,174999999.0
2006-11-03 21:18:00,0.66868,0.66874,0.66865,0.66866,128300002.0
2006-11-03 21:19:00,0.66868,0.66875,0.66865,0.66865,475800001.0
2006-11-03 21:20:00,0.66867,0.6687,0.66865,0.66867,1176299989.0
2006-11-03 21:21:00,0.6687,0.6687,0.66865,0.66865,307499998.0
2006-11-03 21:22:00,0.6687,0.6687,0.66861,0.6687,663599999.0
2006-11-03 21:23:00,0.66869,0.66869,0.66863,0.66865,222800003.0
2006-11-03 21:24:00,0.66868,0.66868,0.6686,0.6686,192000002.0
2006-11-03 21:25:00,0.66864,0.66872,0.66861,0.6687,328900002.0
2006-11-03 21:26:00,0.66873,0.66879,0.6687,0.66873,217000002.0
2006-11-03 21:27:00,0.66874,0.66876,0.66871,0.66876,205799998.0
2006-11-03 21:28:00,0.66875,0.66875,0.66865,0.66871,341900001.0
2006-11-03 21:29:00,0.66873,0.66873,0.66872,0.66872,93000003.0
2006-11-03 21:30:00,0.66865,0.66871,0.66865,0.66871,46500001.0
2006-11-03 21:31:00,0.66872,0.66874,0.66868,0.66869,254400001.0
2006-11-03 21:32:00,0.66868,0.66874,0.66866,0.66874,592700001.0
2006-11-03 21:33:00,0.66874,0.66875,0.66864,0.66865,390800002.0
2006-11-03 21:34:00,0.66863,0.66865,0.66862,0.66863,712900004.0
2006-11-03 21:35:00,0.66865,0.66865,0.66857,0.66863,378199996.0
2006-11-03 21:36:00,0.66865,0.66871,0.66865,0.66865,48000000.0
2006-11-03 21:37:00,0.6687,0.6687,0.66863,0.66865,318799999.0
2006-11-03 21:38:00,0.66863,0.66865,0.6686,0.66865,125000000.0
2006-11-03 21:39:00,0.66861,0.6687,0.66861,0.66865,116000001.0
2006-11-03 21:40:00,0.66867,0.66873,0.66862,0.66862,250699997.0
2006-11-03 21:41:00,0.66863,0.66868,0.66863,0.66868,102999999.0
2006-11-03 21:42:00,0.66866,0.66868,0.66864,0.66865,195500002.0
2006-11-03 21:43:00,0.66862,0.66867,0.6686,0.66863,416700002.0
2006-11-03 21:44:00,0.66863,0.6687,0.66863,0.6687,468300001.0
2006-11-03 21:45:00,0.6687,0.6687,0.6687,0.6687,77000001.0
2006-11-03 21:46:00,0.6687,0.6687,0.66866,0.66866,423700004.0
2006-11-03 21:47:00,0.6687,0.66873,0.6687,0.6687,309299998.0
2006-11-03 21:48:00,0.66868,0.66868,0.66862,0.66866,289099995.0
2006-11-03 21:49:00,0.66867,0.66873,0.66867,0.66873,266899997.0
2006-11-03 21:50:00,0.66873,0.66875,0.6687,0.66875,58300000.0
2006-11-03 21:51:00,0.66875,0.66875,0.66872,0.66873,276200005.0
2006-11-03 21:52:00,0.6687,0.66877,0.6687,0.6687,87099998.0
2006-11-03 21:53:00,0.66875,0.66875,0.66873,0.66873,126299998.0
2006-11-03 21:54:00,0.66867,0.66876,0.66867,0.66873,307799996.0
2006-11-03 21:55:00,0.66873,0.66878,0.6687,0.6687,105600002.0
2006-11-03 21:56:00,0.66873,0.66873,0.6687,0.6687,180199997.0
2006-11-03 21:57:00,0.66873,0.6688,0.66872,0.66877,258400002.0
2006-11-03 21:58:00,0.66878,0.66882,0.66878,0.66881,95700001.0
2006-11-03 21:59:00,0.66882,0.66887,0.66877,0.66883,372300004.0
2006-11-03 22:00:00,0.66875,0.66879,0.66865,0.66865,115099998.0
2006-11-03 22:01:00,0.6686,0.66884,0.66852,0.66872,267600004.0
2006-11-03 22:02:00,0.66891,0.66896,0.66856,0.6687,430100004.0
2006-11-03 22:03:00,0.66873,0.66895,0.66854,0.66871,288999998.0
2006-11-03 22:04:00,0.66876,0.6689,0.6684,0.6686,359299997.0
2006-11-03 22:05:00,0.6687,0.66899,0.66862,0.66894,165199999.0
2006-11-03 22:06:00,0.66885,0.66889,0.66872,0.66885,168800002.0
2006-11-03 22:07:00,0.66863,0.66887,0.66855,0.66862,214099994.0
2006-11-03 22:08:00,0.66893,0.66898,0.66854,0.66861,297900001.0
2006-11-03 22:09:00,0.66879,0.66887,0.66853,0.6687,96499998.0
2006-11-03 22:10:00,0.66895,0.66895,0.66867,0.66875,152000001.0
2006-11-03 22:11:00,0.6689,0.66893,0.66863,0.66882,104899998.0
2006-11-03 22:12:00,0.66891,0.66897,0.66859,0.66875,422599999.0
2006-11-03 22:13:00,0.66888,0.66895,0.66866,0.66878,163300001.0
2006-11-03 22:14:00,0.66897,0.66902,0.66866,0.66885,183500002.0
2006-11-03 22:15:00,0.66877,0.66907,0.6686,0.66871,407099999.0
2006-11-03 22:16:00,0.66902,0.66911,0.66869,0.66892,546600001.0
2006-11-03 22:17:00,0.66907,0.66907,0.66848,0.66855,241499998.0
2006-11-03 22:18:00,0.66888,0.66904,0.66878,0.66893,188599997.0
2006-11-03 22:19:00,0.6688,0.6689,0.66876,0.66877,168300001.0
2006-11-03 22:20:00,0.66883,0.66893,0.66867,0.66868,316300000.0
2006-11-03 22:21:00,0.66875,0.66895,0.6686,0.6688,295000001.0
2006-11-03 22:22:00,0.66875,0.66894,0.6687,0.6688,467099999.0
2006-11-03 22:23:00,0.66876,0.66899,0.66859,0.66867,469899994.0
2006-11-03 22:24:00,0.6689,0.66897,0.66859,0.66888,321899998.0
2006-11-03 22:25:00,0.66884,0.66892,0.66865,0.66879,237899996.0
2006-11-03 22:26:00,0.66887,0.66887,0.66856,0.66856,408899998.0
2006-11-03 22:27:00,0.66875,0.66889,0.66867,0.66885,136899997.0
2006-11-03 22:28:00,0.66895,0.66899,0.66857,0.66868,218800003.0
2006-11-03 22:29:00,0.66882,0.66896,0.66866,0.6687,264999998.0
2006-11-03 22:30:00,0.66859,0.66893,0.66856,0.66882,184800000.0
2006-11-03 22:31:00,0.66888,0.66888,0.66864,0.66867,232799999.0
2006-11-03 22:32:00,0.66888,0.669,0.66856,0.66883,223000004.0
2006-11-03 22:33:00,0.66887,0.66897,0.66867,0.6689,230000004.0
2006-11-03 22:34:00,0.66902,0.66906,0.66862,0.6688,329200002.0
2006-11-03 22:35:00,0.66875,0.669,0.66867,0.669,192200001.0
2006-11-03 22:36:00,0.6691,0.66916,0.6688,0.66882,144800001.0
2006-11-03 22:37:00,0.669,0.66916,0.66872,0.66872,244700005.0
2006-11-03 22:38:00,0.66918,0.66923,0.66892,0.66892,115700001.0
2006-11-03 22:39:00,0.66892,0.66911,0.66882,0.66892,254699999.0
2006-11-03 22:40:00,0.66906,0.66913,0.66874,0.66889,561199994.0
2006-11-03 22:41:00,0.66892,0.66911,0.66872,0.66885,367700004.0
2006-11-03 22:42:00,0.66889,0.66908,0.66866,0.6688,214899999.0
2006-11-03 22:43:00,0.66873,0.66902,0.66864,0.66897,212800000.0
2006-11-03 22:44:00,0.66907,0.66909,0.6688,0.66889,191399996.0
2006-11-03 22:45:00,0.66891,0.66891,0.66851,0.66869,148800001.0
2006-11-03 22:46:00,0.66895,0.66895,0.66864,0.66864,195600000.0
2006-11-03 22:47:00,0.66866,0.66892,0.66859,0.66876,100700000.0
2006-11-03 22:48:00,0.669,0.66909,0.66861,0.66868,309300000.0
2006-11-03 22:49:00,0.66871,0.66893,0.66858,0.66883,82300001.0
2006-11-03 22:50:00,0.66875,0.66886,0.66865,0.66879,282700000.0
2006-11-03 22:51:00,0.66871,0.66885,0.66855,0.66881,146900002.0
2006-11-03 22:52:00,0.66898,0.66901,0.66869,0.66878,129399998.0
2006-11-03 22:53:00,0.66873,0.66895,0.66864,0.66886,88200001.0
2006-11-03 22:54:00,0.6688,0.66887,0.66866,0.66871,227400002.0
2006-11-03 22:55:00,0.66851,0.66888,0.66851,0.66881,183699995.0
2006-11-03 22:56:00,0.66885,0.66893,0.66863,0.66882,113300000.0
2006-11-03 22:57:00,0.66884,0.66892,0.66861,0.66878,167000003.0
2006-11-03 22:58:00,0.66887,0.66887,0.66852,0.66853,323999995.0
2006-11-03 22:59:00,0.66867,0.66889,0.66844,0.66854,330499995.0
2006-11-03 23:00:00,0.66855,0.66898,0.66855,0.66877,112300002.0
2006-11-03 23:01:00,0.66889,0.66889,0.66862,0.66862,96399998.0
2006-11-03 23:02:00,0.66885,0.66895,0.6688,0.66888,134900000.0
2006-11-03 23:03:00,0.66897,0.66897,0.6687,0.66874,69100000.0
2006-11-03 23:04:00,0.66894,0.66897,0.66878,0.6688,189799997.0
2006-11-03 23:05:00,0.66868,0.66888,0.6686,0.66888,90899998.0
2006-11-03 23:06:00,0.66897,0.66897,0.66876,0.6689,183599999.0
2006-11-03 23:07:00,0.66897,0.66905,0.6688,0.6688,216900000.0
2006-11-03 23:08:00,0.66892,0.669,0.66888,0.66888,173199999.0
2006-11-03 23:09:00,0.66885,0.66897,0.66869,0.6687,199500005.0
2006-11-03 23:10:00,0.66905,0.6691,0.66874,0.66874,64700001.0
2006-11-03 23:11:00,0.66872,0.669,0.66868,0.66885,271899999.0
2006-11-03 23:12:00,0.66882,0.6689,0.66869,0.66884,170200000.0
2006-11-03 23:13:00,0.66868,0.66899,0.66863,0.66869,182000000.0
2006-11-03 23:14:00,0.66888,0.66897,0.66872,0.66872,140499996.0
2006-11-03 23:15:00,0.6689,0.66903,0.66872,0.66883,270899999.0
2006-11-03 23:16:00,0.66892,0.66904,0.6689,0.66904,202099997.0
2006-11-03 23:17:00,0.66895,0.66909,0.6688,0.66909,113899997.0
2006-11-03 23:18:00,0.66894,0.669,0.66878,0.66896,262799996.0
2006-11-03 23:19:00,0.66888,0.66903,0.66877,0.66882,188299999.0
2006-11-03 23:20:00,0.66876,0.66906,0.6687,0.66906,74600001.0
2006-11-03 23:21:00,0.66902,0.66907,0.66884,0.66907,94599999.0
2006-11-03 23:22:00,0.66888,0.66898,0.66876,0.66883,399300004.0
2006-11-03 23:23:00,0.66882,0.66891,0.66862,0.66874,314599999.0
2006-11-03 23:24:00,0.66888,0.66897,0.66876,0.66893,80999999.0
2006-11-03 23:25:00,0.66885,0.66902,0.66885,0.66902,113999998.0
2006-11-03 23:26:00,0.66882,0.66888,0.66871,0.66873,134100003.0
2006-11-03 23:27:00,0.6687,0.66895,0.66866,0.66868,212300002.0
2006-11-03 23:28:00,0.66878,0.66889,0.66859,0.66859,165799998.0
2006-11-03 23:29:00,0.66863,0.66881,0.66863,0.66865,160100000.0
2006-11-03 23:30:00,0.6687,0.669,0.6687,0.66893,105500001.0
2006-11-03 23:31:00,0.66878,0.66886,0.66869,0.66873,149300002.0
2006-11-03 23:32:00,0.66894,0.66901,0.66876,0.6689,234000001.0
2006-11-03 23:33:00,0.66885,0.66909,0.66881,0.669,226900001.0
2006-11-03 23:34:00,0.66907,0.66907,0.66876,0.66879,182100000.0
2006-11-03 23:35:00,0.6689,0.66906,0.66881,0.66881,118999999.0
2006-11-03 23:36:00,0.66897,0.66907,0.66882,0.66882,174199999.0
2006-11-03 23:37:00,0.66877,0.66903,0.66873,0.66879,172299997.0
2006-11-03 23:38:00,0.66885,0.66894,0.66883,0.66886,153799998.0
2006-11-03 23:39:00,0.66892,0.66899,0.66881,0.66897,128400002.0
2006-11-03 23:40:00,0.66907,0.66907,0.66878,0.6689,138000002.0
2006-11-03 23:41:00,0.66888,0.66889,0.66876,0.66881,108300000.0
2006-11-03 23:42:00,0.66888,0.66894,0.66876,0.66882,228900000.0
2006-11-03 23:43:00,0.669,0.669,0.6688,0.66897,109500000.0
2006-11-03 23:44:00,0.6689,0.66908,0.6687,0.66908,142799998.0
2006-11-03 23:45:00,0.66897,0.66901,0.66878,0.66887,164800001.0
2006-11-03 23:46:00,0.66909,0.66909,0.66876,0.6688,230000000.0
2006-11-03 23:47:00,0.66868,0.6689,0.66865,0.66869,180200002.0
2006-11-03 23:48:00,0.66888,0.66896,0.66875,0.66875,351199990.0
2006-11-03 23:49:00,0.66872,0.66895,0.66862,0.66874,160200002.0
2006-11-03 23:50:00,0.66893,0.669,0.66877,0.66881,169299999.0
2006-11-03 23:51:00,0.6689,0.66899,0.66879,0.66885,106799999.0
2006-11-03 23:52:00,0.66903,0.66911,0.66887,0.66889,127899999.0
2006-11-03 23:53:00,0.66887,0.66909,0.66883,0.66902,111899998.0
2006-11-03 23:54:00,0.66874,0.66902,0.66871,0.66885,291000001.0
2006-11-03 23:55:00,0.6689,0.6689,0.66874,0.66875,136600003.0
2006-11-03 23:56:00,0.66886,0.669,0.66874,0.66892,204600001.0
2006-11-03 23:57:00,0.66888,0.66906,0.66877,0.66895,115699998.0
2006-11-03 23:58:00,0.66895,0.66899,0.66848,0.6689,268300000.0
2006-11-03 23:59:00,0.66885,0.66898,0.66874,0.66891,177000003.0
2006-11-06 00:00:00,0.66855,0.66855,0.66832,0.66845,111499999.0
2006-11-06 00:01:00,0.66848,0.66856,0.66832,0.66832,116200002.0
2006-11-06 00:02:00,0.6686,0.66869,0.66846,0.66869,152700001.0
2006-11-06 00:03:00,0.66848,0.66853,0.66835,0.66836,307800001.0
2006-11-06 00:04:00,0.66851,0.66883,0.66848,0.66872,127500003.0
2006-11-06 00:05:00,0.6686,0.6686,0.66835,0.66842,51900000.0
2006-11-06 00:06:00,0.66855,0.66857,0.66837,0.66842,114599998.0
2006-11-06 00:07:00,0.66835,0.66866,0.66828,0.66861,267899999.0
2006-11-06 00:08:00,0.66866,0.66888,0.66858,0.66858,113300002.0
2006-11-06 00:09:00,0.66863,0.66863,0.66853,0.66853,184599997.0
2006-11-06 00:10:00,0.66853,0.66853,0.66846,0.66847,87100000.0
2006-11-06 00:11:00,0.66855,0.66855,0.66848,0.66848,94999998.0
2006-11-06 00:12:00,0.66852,0.66872,0.66852,0.66857,269499997.0
2006-11-06 00:13:00,0.66854,0.66862,0.66854,0.66862,138199996.0
2006-11-06 00:14:00,0.66863,0.66863,0.66862,0.66862,41399999.0
2006-11-06 00:15:00,0.66843,0.66868,0.66843,0.66865,139799996.0
2006-11-06 00:16:00,0.66863,0.66865,0.66863,0.66865,166099996.0
2006-11-06 00:17:00,0.66849,0.66856,0.66849,0.66853,118200000.0
2006-11-06 00:18:00,0.6685,0.66858,0.6685,0.66858,270100001.0
2006-11-06 00:19:00,0.66858,0.66858,0.66852,0.66852,28099999.0
2006-11-06 00:20:00,0.66854,0.66863,0.66854,0.66863,29800000.0
2006-11-06 00:21:00,0.66863,0.66863,0.66854,0.66857,112300000.0
2006-11-06 00:22:00,0.66859,0.66867,0.66859,0.66859,138800000.0
2006-11-06 00:23:00,0.6686,0.6686,0.66858,0.66858,10100000.0
2006-11-06 00:24:00,0.66856,0.66858,0.66842,0.66858,101600000.0
2006-11-06 00:25:00,0.66859,0.66863,0.66854,0.66863,167100000.0
2006-11-06 00:26:00,0.6686,0.66861,0.66849,0.66861,76700001.0
2006-11-06 00:27:00,0.66865,0.66865,0.66848,0.66861,234999995.0
2006-11-06 00:28:00,0.66863,0.66863,0.66858,0.66861,138299999.0
2006-11-06 00:29:00,0.66861,0.66861,0.66841,0.66841,147600001.0
2006-11-06 00:30:00,0.66846,0.66851,0.66846,0.66851,63600001.0
2006-11-06 00:31:00,0.66851,0.66852,0.66851,0.66852,35699998.0
2006-11-06 00:32:00,0.6685,0.66852,0.66847,0.66852,131199999.0
2006-11-06 00:33:00,0.66843,0.66851,0.66843,0.66851,188899999.0
2006-11-06 00:34:00,0.66845,0.66853,0.66845,0.6685,201900006.0
2006-11-06 00:35:00,0.66845,0.6685,0.66845,0.66849,230299999.0
2006-11-06 00:36:00,0.66843,0.66843,0.66842,0.66842,25500001.0
2006-11-06 00:37:00,0.6684,0.66866,0.66831,0.66866,198399998.0
2006-11-06 00:38:00,0.66842,0.66842,0.66842,0.66842,34300000.0
2006-11-06 00:39:00,0.66838,0.66848,0.66837,0.66848,101000001.0
2006-11-06 00:40:00,0.66856,0.66862,0.66842,0.66842,269500001.0
2006-11-06 00:41:00,0.66845,0.66853,0.66845,0.6685,192100002.0
2006-11-06 00:42:00,0.66865,0.66871,0.66829,0.66845,190999999.0
2006-11-06 00:43:00,0.66845,0.6685,0.66845,0.6685,12700000.0
2006-11-06 00:44:00,0.66855,0.66859,0.6685,0.66858,173299996.0
2006-11-06 00:45:00,0.66855,0.66855,0.66855,0.66855,19900000.0
2006-11-06 00:46:00,0.66855,0.66855,0.6685,0.66853,155199999.0
2006-11-06 00:47:00,0.66853,0.66855,0.66853,0.66855,55199998.0
2006-11-06 00:48:00,0.66853,0.66855,0.6685,0.6685,140199996.0
2006-11-06 00:49:00,0.66856,0.66859,0.66854,0.66855,59800000.0
2006-11-06 00:50:00,0.66858,0.66858,0.6685,0.6685,61499998.0
2006-11-06 00:51:00,0.66858,0.66859,0.66845,0.66846,138899998.0
2006-11-06 00:52:00,0.66841,0.6685,0.66841,0.66847,129399998.0
2006-11-06 00:53:00,0.6684,0.66843,0.6684,0.66843,109700001.0
2006-11-06 00:54:00,0.66845,0.66845,0.66842,0.66842,182099998.0
2006-11-06 00:55:00,0.66847,0.66853,0.66847,0.66853,152099999.0
2006-11-06 00:56:00,0.66849,0.66851,0.66844,0.66847,104000000.0
2006-11-06 00:57:00,0.66847,0.6685,0.66845,0.66848,192600005.0
2006-11-06 00:58:00,0.66848,0.66855,0.66845,0.66845,114800002.0
2006-11-06 00:59:00,0.66845,0.66852,0.66845,0.66852,19900000.0
2006-11-06 01:00:00,0.66851,0.66852,0.66845,0.66852,88800002.0
2006-11-06 01:01:00,0.66855,0.66855,0.6685,0.6685,21500001.0
2006-11-06 01:02:00,0.66855,0.66855,0.66855,0.66855,19600001.0
2006-11-06 01:03:00,0.66856,0.66858,0.66851,0.66851,234900001.0
2006-11-06 01:04:00,0.6685,0.6685,0.66844,0.6685,86100001.0
2006-11-06 01:05:00,0.66847,0.66853,0.66843,0.66853,75200000.0
2006-11-06 01:06:00,0.66856,0.66858,0.66853,0.66855,112500000.0
2006-11-06 01:07:00,0.66852,0.66859,0.66852,0.66852,131799999.0
2006-11-06 01:08:00,0.66855,0.6686,0.66855,0.66858,185699996.0
2006-11-06 01:09:00,0.66859,0.66859,0.66851,0.66853,240800004.0
2006-11-06 01:10:00,0.66853,0.66853,0.66845,0.66845,193200004.0
2006-11-06 01:11:00,0.66848,0.66855,0.66848,0.66854,145100000.0
2006-11-06 01:12:00,0.66852,0.66855,0.6685,0.66853,149799999.0
2006-11-06 01:13:00,0.66853,0.66853,0.66848,0.66848,134700004.0
2006-11-06 01:14:00,0.66843,0.66845,0.6684,0.66843,265799998.0
2006-11-06 01:15:00,0.66841,0.66851,0.66841,0.66851,123800003.0
2006-11-06 01:16:00,0.66854,0.66856,0.66847,0.66853,181399998.0
2006-11-06 01:17:00,0.66855,0.66855,0.66852,0.66852,78100000.0
2006-11-06 01:18:00,0.6685,0.66855,0.6685,0.66855,26300000.0
2006-11-06 01:19:00,0.66852,0.66856,0.66847,0.66856,137300001.0
2006-11-06 01:20:00,0.66855,0.6686,0.66846,0.66849,192900004.0
2006-11-06 01:21:00,0.66846,0.66855,0.66846,0.66855,142399997.0
2006-11-06 01:22:00,0.66852,0.66855,0.6685,0.66855,72400001.0
2006-11-06 01:23:00,0.66854,0.66858,0.66848,0.66858,142900003.0
2006-11-06 01:24:00,0.66856,0.66857,0.66856,0.66857,58299998.0
2006-11-06 01:25:00,0.66853,0.66853,0.66846,0.66849,130800002.0
2006-11-06 01:26:00,0.66855,0.66855,0.6685,0.6685,120500003.0
2006-11-06 01:27:00,0.66856,0.66858,0.66853,0.66855,159900000.0
2006-11-06 01:28:00,0.6686,0.6686,0.6685,0.66855,83000002.0
2006-11-06 01:29:00,0.6686,0.6686,0.66856,0.66859,186300001.0
2006-11-06 01:30:00,0.66858,0.66862,0.66853,0.66856,178999997.0
2006-11-06 01:31:00,0.66849,0.66853,0.66849,0.66851,114800000.0
2006-11-06 01:32:00,0.66859,0.66859,0.66844,0.66856,158900001.0
2006-11-06 01:33:00,0.6686,0.6686,0.66855,0.66856,122900002.0
2006-11-06 01:34:00,0.66856,0.66858,0.66853,0.66853,73400001.0
2006-11-06 01:35:00,0.66851,0.66851,0.6684,0.6684,182300004.0
2006-11-06 01:36:00,0.66845,0.66851,0.66845,0.66849,33600000.0
2006-11-06 01:37:00,0.66854,0.66854,0.66845,0.66847,148200004.0
2006-11-06 01:38:00,0.66842,0.66847,0.66837,0.66842,80300000.0
2006-11-06 01:39:00,0.66846,0.66856,0.66842,0.66856,38700000.0
2006-11-06 01:40:00,0.66853,0.66857,0.66853,0.66853,177399998.0
2006-11-06 01:41:00,0.66853,0.66854,0.66848,0.66848,243000005.0
2006-11-06 01:42:00,0.66848,0.66854,0.66846,0.66852,154499997.0
2006-11-06 01:43:00,0.66852,0.66859,0.66852,0.66853,133100001.0
2006-11-06 01:44:00,0.66855,0.66855,0.6685,0.66852,77900001.0
2006-11-06 01:45:00,0.66855,0.66857,0.6685,0.66855,80099999.0
2006-11-06 01:46:00,0.66857,0.66868,0.66844,0.66844,242100005.0
2006-11-06 01:47:00,0.66853,0.66856,0.66851,0.66856,70099999.0
2006-11-06 01:48:00,0.66852,0.66858,0.66848,0.66858,166200001.0
2006-11-06 01:49:00,0.66859,0.66869,0.66844,0.66855,197699997.0
2006-11-06 01:50:00,0.66855,0.66859,0.66851,0.66851,123200000.0
2006-11-06 01:51:00,0.66853,0.66868,0.66853,0.6686,295500002.0
2006-11-06 01:52:00,0.6686,0.66861,0.66851,0.66861,27300000.0
2006-11-06 01:53:00,0.66863,0.66867,0.6686,0.66865,164200000.0
2006-11-06 01:54:00,0.66862,0.66865,0.66853,0.66862,188199997.0
2006-11-06 01:55:00,0.66862,0.66865,0.6686,0.66863,160100003.0
2006-11-06 01:56:00,0.66862,0.66865,0.6686,0.66863,153700000.0
2006-11-06 01:57:00,0.66859,0.66859,0.66853,0.66853,40700000.0
2006-11-06 01:58:00,0.66845,0.66853,0.66839,0.66853,172299999.0
2006-11-06 01:59:00,0.66852,0.66852,0.66841,0.66842,104899998.0
2006-11-06 02:00:00,0.66843,0.66858,0.66843,0.66852,209799998.0
2006-11-06 02:01:00,0.66859,0.66859,0.6685,0.66852,321599995.0
2006-11-06 02:02:00,0.66854,0.66866,0.66854,0.66854,137100002.0
2006-11-06 02:03:00,0.66856,0.66856,0.66846,0.66846,50200000.0
2006-11-06 02:04:00,0.66842,0.66842,0.66831,0.66838,94200000.0
2006-11-06 02:05:00,0.66837,0.66843,0.66832,0.66837,184100003.0
2006-11-06 02:06:00,0.66831,0.66845,0.66831,0.66833,95800000.0
2006-11-06 02:07:00,0.66834,0.66845,0.66832,0.66841,184400003.0
2006-11-06 02:08:00,0.66844,0.66844,0.66831,0.66831,81100000.0
2006-11-06 02:09:00,0.66834,0.6684,0.66834,0.66834,37700000.0
2006-11-06 02:10:00,0.66833,0.66835,0.66832,0.66832,110500002.0
2006-11-06 02:11:00,0.66835,0.66835,0.66835,0.66835,92699996.0
2006-11-06 02:12:00,0.66832,0.66835,0.66832,0.66835,27099999.0
2006-11-06 02:13:00,0.6683,0.66835,0.66828,0.66835,87699999.0
2006-11-06 02:14:00,0.6683,0.6684,0.6683,0.66834,75800001.0
2006-11-06 02:15:00,0.66835,0.66842,0.66828,0.66842,118299999.0
2006-11-06 02:16:00,0.66843,0.66843,0.66834,0.66841,194000000.0
2006-11-06 02:17:00,0.66842,0.66845,0.66842,0.66842,85099998.0
2006-11-06 02:18:00,0.66842,0.66843,0.66842,0.66843,44800002.0
2006-11-06 02:19:00,0.66843,0.6685,0.6684,0.66845,222599998.0
2006-11-06 02:20:00,0.66835,0.66841,0.66829,0.66838,171800001.0
2006-11-06 02:21:00,0.6683,0.66832,0.6683,0.66832,11200000.0
2006-11-06 02:22:00,0.66834,0.66839,0.66829,0.66835,217899998.0
2006-11-06 02:23:00,0.66837,0.66841,0.66835,0.66835,147100000.0
2006-11-06 02:24:00,0.66834,0.66841,0.66829,0.66841,134899999.0
2006-11-06 02:25:00,0.66838,0.66851,0.66838,0.66851,47700000.0
2006-11-06 02:26:00,0.66849,0.66849,0.66844,0.66844,20000000.0
2006-11-06 02:27:00,0.66846,0.66855,0.66845,0.66853,201900001.0
2006-11-06 02:28:00,0.66856,0.66856,0.66847,0.66848,193800004.0
2006-11-06 02:29:00,0.66853,0.66855,0.6685,0.66855,70099999.0
2006-11-06 02:30:00,0.66852,0.66854,0.66848,0.66848,113199999.0
2006-11-06 02:31:00,0.66851,0.66859,0.66845,0.66845,87199998.0
2006-11-06 02:32:00,0.66844,0.66852,0.6684,0.66852,58000001.0
2006-11-06 02:33:00,0.66855,0.66855,0.66852,0.66855,38500000.0
2006-11-06 02:34:00,0.66853,0.66855,0.66853,0.66855,113600002.0
2006-11-06 02:35:00,0.66853,0.66853,0.66846,0.6685,165199998.0
2006-11-06 02:36:00,0.66853,0.66853,0.66845,0.66848,115600001.0
2006-11-06 02:37:00,0.66847,0.66853,0.66845,0.66853,150099999.0
2006-11-06 02:38:00,0.6685,0.6685,0.66839,0.6685,85899999.0
2006-11-06 02:39:00,0.66853,0.66853,0.6685,0.6685,101600001.0
2006-11-06 02:40:00,0.66855,0.66855,0.6685,0.66855,56599999.0
2006-11-06 02:41:00,0.6685,0.66863,0.6685,0.6686,125299999.0
2006-11-06 02:42:00,0.66855,0.66856,0.66853,0.66856,74099999.0
2006-11-06 02:43:00,0.66863,0.66863,0.66855,0.66855,71900002.0
2006-11-06 02:44:00,0.66857,0.66862,0.66857,0.6686,87000000.0
2006-11-06 02:45:00,0.66858,0.66868,0.66853,0.66865,147999997.0
2006-11-06 02:46:00,0.6686,0.66865,0.6686,0.66862,75499999.0
2006-11-06 02:47:00,0.66861,0.66871,0.66857,0.66863,189100000.0
2006-11-06 02:48:00,0.66867,0.66872,0.66867,0.66872,74499998.0
2006-11-06 02:49:00,0.66882,0.66886,0.66882,0.66886,28600000.0
2006-11-06 02:50:00,0.66885,0.66885,0.66876,0.66877,181999996.0
2006-11-06 02:51:00,0.66884,0.66885,0.66869,0.66869,59799999.0
2006-11-06 02:52:00,0.66863,0.66865,0.6686,0.66865,96700002.0
2006-11-06 02:53:00,0.66863,0.66863,0.66856,0.66863,127600002.0
2006-11-06 02:54:00,0.66865,0.66867,0.66862,0.66863,230399994.0
2006-11-06 02:55:00,0.66864,0.66873,0.66864,0.66873,231500000.0
2006-11-06 02:56:00,0.66871,0.66872,0.66861,0.66872,103099998.0
2006-11-06 02:57:00,0.6687,0.66872,0.66866,0.66868,127099999.0
2006-11-06 02:58:00,0.66873,0.66873,0.66866,0.66869,67900001.0
2006-11-06 02:59:00,0.66865,0.66873,0.66864,0.66871,59800002.0
2006-11-06 03:00:00,0.66873,0.66877,0.66866,0.66877,122500000.0
2006-11-06 03:01:00,0.66868,0.6687,0.66865,0.66867,59700000.0
2006-11-06 03:02:00,0.66868,0.66868,0.66867,0.66867,25500001.0
2006-11-06 03:03:00,0.66861,0.66863,0.66857,0.66857,118400000.0
2006-11-06 03:04:00,0.66856,0.66863,0.66853,0.66853,192599998.0
2006-11-06 03:05:00,0.66855,0.66861,0.66855,0.66861,117400000.0
2006-11-06 03:06:00,0.66865,0.66865,0.66853,0.6686,155300001.0
2006-11-06 03:07:00,0.66855,0.66863,0.66855,0.66863,138800000.0
2006-11-06 03:08:00,0.66865,0.66868,0.66859,0.66861,175400003.0
2006-11-06 03:09:00,0.66863,0.66863,0.66852,0.66852,68700001.0
2006-11-06 03:10:00,0.66858,0.66859,0.66852,0.66855,189599997.0
2006-11-06 03:11:00,0.66848,0.6685,0.66843,0.66843,68099999.0
2006-11-06 03:12:00,0.66843,0.66852,0.66839,0.6685,152399996.0
2006-11-06 03:13:00,0.66847,0.66847,0.66846,0.66846,53500000.0
2006-11-06 03:14:00,0.66834,0.66847,0.66834,0.66842,164900001.0
2006-11-06 03:15:00,0.66843,0.66843,0.66838,0.66839,89600002.0
2006-11-06 03:16:00,0.6684,0.6684,0.66826,0.66828,175799999.0
2006-11-06 03:17:00,0.66838,0.66844,0.66838,0.6684,125199999.0
2006-11-06 03:18:00,0.66838,0.66845,0.66838,0.66845,160400003.0
2006-11-06 03:19:00,0.66846,0.66846,0.6684,0.66841,102100000.0
2006-11-06 03:20:00,0.66846,0.66846,0.66838,0.66843,189400002.0
2006-11-06 03:21:00,0.66837,0.66842,0.66831,0.66838,157899998.0
2006-11-06 03:22:00,0.66841,0.66843,0.66841,0.66841,87600001.0
2006-11-06 03:23:00,0.66843,0.66844,0.6684,0.66841,227800000.0
2006-11-06 03:24:00,0.66845,0.66845,0.66845,0.66845,2400000.0
2006-11-06 03:25:00,0.66842,0.66842,0.66842,0.66842,44700001.0
2006-11-06 03:26:00,0.66843,0.66843,0.6684,0.6684,32499999.0
2006-11-06 03:27:00,0.66845,0.66845,0.66845,0.66845,15000000.0
2006-11-06 03:28:00,0.66842,0.66845,0.66838,0.66845,101899999.0
2006-11-06 03:29:00,0.66845,0.66845,0.66845,0.66845,2700000.0
2006-11-06 03:30:00,0.66843,0.66843,0.66843,0.66843,42500000.0
2006-11-06 03:31:00,0.66843,0.66847,0.66843,0.66845,107800000.0
2006-11-06 03:32:00,0.66837,0.6684,0.66837,0.6684,58599998.0
2006-11-06 03:33:00,0.66827,0.66827,0.66827,0.66827,8800000.0
2006-11-06 03:34:00,0.66836,0.66842,0.66833,0.66842,103700000.0
2006-11-06 03:35:00,0.66841,0.66843,0.66833,0.66843,201600000.0
2006-11-06 03:36:00,0.6684,0.66845,0.6684,0.66845,212600002.0
2006-11-06 03:37:00,0.66845,0.66848,0.66843,0.66843,64300001.0
2006-11-06 03:38:00,0.66838,0.66838,0.66828,0.66833,108900000.0
2006-11-06 03:39:00,0.66841,0.66841,0.66827,0.66827,137200004.0
2006-11-06 03:40:00,0.66831,0.66838,0.66829,0.66838,56400001.0
2006-11-06 03:41:00,0.66838,0.66838,0.66831,0.66831,80199999.0
2006-11-06 03:42:00,0.66837,0.66839,0.6683,0.6683,101399999.0
2006-11-06 03:43:00,0.6683,0.66836,0.66822,0.66822,82799997.0
2006-11-06 03:44:00,0.6682,0.66836,0.6682,0.66835,82199998.0
2006-11-06 03:45:00,0.66832,0.66835,0.66832,0.66835,57299998.0
2006-11-06 03:46:00,0.6683,0.6683,0.66829,0.66829,8800000.0
2006-11-06 03:47:00,0.66828,0.66828,0.66825,0.66825,59100000.0
2006-11-06 03:48:00,0.6682,0.66825,0.6682,0.66825,42499999.0
2006-11-06 03:49:00,0.66821,0.66824,0.66817,0.66823,119700001.0
2006-11-06 03:50:00,0.6682,0.66823,0.6682,0.66823,45500001.0
2006-11-06 03:51:00,0.66823,0.66825,0.66823,0.66825,52700000.0
2006-11-06 03:52:00,0.66822,0.6683,0.66817,0.66829,178699999.0
2006-11-06 03:53:00,0.66838,0.66838,0.66833,0.66833,55300000.0
2006-11-06 03:54:00,0.66837,0.66837,0.66833,0.66835,157400001.0
2006-11-06 03:55:00,0.66831,0.66836,0.66827,0.66831,119200000.0
2006-11-06 03:56:00,0.66833,0.66833,0.66825,0.66825,178800001.0
2006-11-06 03:57:00,0.66833,0.66833,0.66833,0.66833,61499998.0
2006-11-06 03:58:00,0.66827,0.66835,0.66827,0.66832,150199999.0
2006-11-06 03:59:00,0.66833,0.66833,0.66825,0.66833,122199999.0
2006-11-06 04:00:00,0.66833,0.66839,0.66828,0.66839,103499999.0
2006-11-06 04:01:00,0.66833,0.66835,0.66827,0.66835,126100003.0
2006-11-06 04:02:00,0.66833,0.66833,0.66826,0.66827,155100003.0
2006-11-06 04:03:00,0.6683,0.66838,0.66823,0.66828,109099999.0
2006-11-06 04:04:00,0.66831,0.66835,0.66829,0.66833,138200002.0
2006-11-06 04:05:00,0.66835,0.66835,0.66833,0.66833,54299999.0
2006-11-06 04:06:00,0.66826,0.66837,0.66816,0.66828,269699999.0
2006-11-06 04:07:00,0.66831,0.66831,0.66829,0.66829,44700001.0
2006-11-06 04:08:00,0.66829,0.66829,0.66828,0.66828,8800000.0
2006-11-06 04:09:00,0.66835,0.66835,0.66835,0.66835,48700002.0
2006-11-06 04:10:00,0.66835,0.66835,0.66833,0.66833,82299998.0
2006-11-06 04:11:00,0.66835,0.66837,0.6683,0.6683,75000000.0
2006-11-06 04:12:00,0.66833,0.66834,0.66827,0.66832,110800000.0
2006-11-06 04:13:00,0.66835,0.66835,0.66835,0.66835,19900000.0
2006-11-06 04:14:00,0.66827,0.6683,0.6682,0.6683,58099998.0
2006-11-06 04:15:00,0.66833,0.66837,0.66832,0.66835,143599999.0
2006-11-06 04:16:00,0.66831,0.66832,0.66831,0.66832,44600000.0
2006-11-06 04:17:00,0.66834,0.66837,0.6683,0.6683,124400001.0
2006-11-06 04:18:00,0.66832,0.66833,0.66832,0.66833,15100000.0
2006-11-06 04:19:00,0.66832,0.66833,0.66829,0.6683,154900000.0
2006-11-06 04:20:00,0.66832,0.66835,0.66832,0.66833,71800000.0
2006-11-06 04:21:00,0.66833,0.66835,0.66833,0.66835,8800000.0
2006-11-06 04:22:00,0.66832,0.66836,0.66826,0.66826,163900000.0
2006-11-06 04:23:00,0.66832,0.66832,0.66825,0.66825,22700000.0
2006-11-06 04:24:00,0.66822,0.66834,0.66822,0.66834,151600001.0
2006-11-06 04:25:00,0.66833,0.66833,0.66832,0.66832,14300000.0
2006-11-06 04:26:00,0.66824,0.66833,0.66824,0.66833,47800001.0
2006-11-06 04:27:00,0.66831,0.66837,0.66829,0.66837,149999998.0
2006-11-06 04:28:00,0.66831,0.66831,0.66823,0.66824,77299999.0
2006-11-06 04:29:00,0.66827,0.6683,0.66824,0.66828,202300003.0
2006-11-06 04:30:00,0.66829,0.66836,0.66827,0.66827,166699997.0
2006-11-06 04:31:00,0.66828,0.66834,0.66827,0.66832,227600005.0
2006-11-06 04:32:00,0.66837,0.66837,0.66835,0.66837,91900002.0
2006-11-06 04:33:00,0.66843,0.66848,0.6684,0.6684,190200000.0
2006-11-06 04:34:00,0.66841,0.66841,0.66835,0.66835,138899999.0
2006-11-06 04:35:00,0.66835,0.66835,0.66832,0.66832,23600000.0
2006-11-06 04:36:00,0.66835,0.66837,0.6683,0.66837,154800002.0
2006-11-06 04:37:00,0.6683,0.66835,0.6683,0.66832,32700001.0
2006-11-06 04:38:00,0.66832,0.66837,0.6683,0.66837,38300000.0
2006-11-06 04:39:00,0.66833,0.66835,0.66827,0.6683,165300002.0
2006-11-06 04:40:00,0.66835,0.66835,0.66833,0.66833,131900001.0
2006-11-06 04:41:00,0.66837,0.66837,0.66835,0.66837,64100000.0
2006-11-06 04:42:00,0.66843,0.66843,0.66834,0.66837,86800003.0
2006-11-06 04:43:00,0.66833,0.66835,0.66832,0.66833,127700000.0
2006-11-06 04:44:00,0.66829,0.66844,0.66829,0.66838,122699998.0
2006-11-06 04:45:00,0.66832,0.66841,0.66832,0.6684,114999998.0
2006-11-06 04:46:00,0.6684,0.66842,0.66836,0.66837,93500000.0
2006-11-06 04:47:00,0.6682,0.66835,0.66814,0.66819,170700001.0
2006-11-06 04:48:00,0.66835,0.66835,0.66832,0.66832,54200000.0
2006-11-06 04:49:00,0.6683,0.66833,0.66823,0.66833,165000000.0
2006-11-06 04:50:00,0.66833,0.66835,0.66828,0.66832,69100001.0
2006-11-06 04:51:00,0.66832,0.66832,0.66832,0.66832,20400000.0
2006-11-06 04:52:00,0.66832,0.66835,0.66832,0.66835,32700000.0
2006-11-06 04:53:00,0.66835,0.66837,0.6683,0.66835,134899999.0
2006-11-06 04:54:00,0.66834,0.66834,0.66831,0.66831,158299999.0
2006-11-06 04:55:00,0.66827,0.66836,0.66827,0.66831,90600002.0
2006-11-06 04:56:00,0.66832,0.66838,0.66832,0.66837,107700000.0
2006-11-06 04:57:00,0.66831,0.66835,0.66824,0.66831,120199999.0
2006-11-06 04:58:00,0.66833,0.66835,0.66832,0.66835,70999999.0
2006-11-06 04:59:00,0.66835,0.66835,0.66832,0.66832,81299999.0
2006-11-06 05:00:00,0.6683,0.66833,0.6683,0.66833,107600001.0
2006-11-06 05:01:00,0.6683,0.6684,0.6683,0.6684,170099997.0
2006-11-06 05:02:00,0.66843,0.66843,0.66843,0.66843,32800000.0
2006-11-06 05:03:00,0.66847,0.66847,0.66843,0.66843,181099996.0
2006-11-06 05:04:00,0.66839,0.6684,0.66838,0.6684,73200002.0
2006-11-06 05:05:00,0.66841,0.66841,0.66835,0.66835,46200001.0
2006-11-06 05:06:00,0.66835,0.66835,0.66833,0.66833,26600001.0
2006-11-06 05:07:00,0.66832,0.66832,0.66827,0.66832,131200001.0
2006-11-06 05:08:00,0.66835,0.6684,0.6683,0.6683,201200001.0
2006-11-06 05:09:00,0.6683,0.66846,0.6683,0.66846,163000001.0
2006-11-06 05:10:00,0.66841,0.66844,0.66838,0.66844,74100002.0
2006-11-06 05:11:00,0.66831,0.66843,0.66829,0.66835,143200001.0
2006-11-06 05:12:00,0.66845,0.66845,0.6684,0.6684,32700000.0
2006-11-06 05:13:00,0.6684,0.66845,0.66838,0.66845,183399997.0
2006-11-06 05:14:00,0.66844,0.66844,0.66833,0.66837,94700000.0
2006-11-06 05:15:00,0.66836,0.66839,0.66833,0.66836,210800000.0
2006-11-06 05:16:00,0.6684,0.66843,0.66835,0.66843,297500001.0
2006-11-06 05:17:00,0.6684,0.6684,0.66837,0.6684,178100001.0
2006-11-06 05:18:00,0.66835,0.6684,0.66835,0.66835,113499999.0
2006-11-06 05:19:00,0.66842,0.66843,0.66842,0.66843,29500000.0
2006-11-06 05:20:00,0.66838,0.66838,0.66825,0.66825,65399999.0
2006-11-06 05:21:00,0.66823,0.66823,0.66823,0.66823,1600000.0
2006-11-06 05:22:00,0.66823,0.66823,0.66823,0.66823,46299999.0
2006-11-06 05:23:00,0.6683,0.66843,0.66819,0.66828,138699999.0
2006-11-06 05:24:00,0.66824,0.66824,0.66815,0.66815,100700000.0
2006-11-06 05:25:00,0.66824,0.6683,0.66824,0.6683,58400000.0
2006-11-06 05:26:00,0.66831,0.66831,0.66824,0.66828,223700003.0
2006-11-06 05:27:00,0.66838,0.66844,0.66829,0.66834,230900003.0
2006-11-06 05:28:00,0.66833,0.66837,0.66833,0.66833,206299999.0
2006-11-06 05:29:00,0.66835,0.66835,0.66833,0.66833,36700000.0
2006-11-06 05:30:00,0.66833,0.66835,0.6683,0.6683,42200000.0
2006-11-06 05:31:00,0.66828,0.66829,0.66828,0.66829,28799999.0
2006-11-06 05:32:00,0.66825,0.66833,0.66825,0.66833,212800003.0
2006-11-06 05:33:00,0.66828,0.66837,0.66828,0.66828,61400000.0
2006-11-06 05:34:00,0.6683,0.66841,0.6683,0.66834,68300001.0
2006-11-06 05:35:00,0.66836,0.66839,0.66836,0.66839,98800001.0
2006-11-06 05:36:00,0.66835,0.66843,0.66835,0.66843,115599999.0
2006-11-06 05:37:00,0.66836,0.66836,0.66833,0.66834,34400001.0
2006-11-06 05:38:00,0.66835,0.66838,0.66835,0.66838,44099999.0
2006-11-06 05:39:00,0.66821,0.66854,0.66817,0.66841,211000003.0
2006-11-06 05:40:00,0.66849,0.66849,0.66821,0.66825,197599998.0
2006-11-06 05:41:00,0.66834,0.66834,0.6683,0.66834,71700000.0
2006-11-06 05:42:00,0.66835,0.66839,0.6683,0.6683,93199999.0
2006-11-06 05:43:00,0.66811,0.66829,0.66811,0.66829,31900000.0
2006-11-06 05:44:00,0.66836,0.66836,0.66831,0.66831,78100000.0
2006-11-06 05:45:00,0.66843,0.66843,0.66824,0.66824,190500000.0
2006-11-06 05:46:00,0.6683,0.6683,0.6683,0.6683,35099998.0
2006-11-06 05:47:00,0.66815,0.66844,0.66813,0.66819,113500001.0
2006-11-06 05:48:00,0.6683,0.66834,0.66824,0.66825,173200001.0
2006-11-06 05:49:00,0.66827,0.66833,0.66822,0.66822,102599998.0
2006-11-06 05:50:00,0.66828,0.66832,0.66826,0.66827,104600000.0
2006-11-06 05:51:00,0.66827,0.66832,0.66818,0.66832,130699999.0
2006-11-06 05:52:00,0.66831,0.66833,0.66821,0.66833,123700000.0
2006-11-06 05:53:00,0.66845,0.66845,0.66818,0.66831,248899999.0
2006-11-06 05:54:00,0.66832,0.66835,0.66831,0.66831,70200001.0
2006-11-06 05:55:00,0.66826,0.66836,0.66826,0.66831,157299999.0
2006-11-06 05:56:00,0.66833,0.6684,0.66833,0.6684,97600000.0
2006-11-06 05:57:00,0.66832,0.66841,0.66815,0.66837,236500003.0
2006-11-06 05:58:00,0.66838,0.66844,0.66838,0.66844,97600000.0
2006-11-06 05:59:00,0.66838,0.66842,0.66838,0.66842,18000000.0
2006-11-06 06:00:00,0.66845,0.66845,0.66842,0.66845,135400003.0
2006-11-06 06:01:00,0.66836,0.66836,0.66833,0.66833,35100000.0
2006-11-06 06:02:00,0.66829,0.66836,0.66828,0.66828,114000002.0
2006-11-06 06:03:00,0.6683,0.66833,0.66827,0.66827,195999997.0
2006-11-06 06:04:00,0.66825,0.66827,0.66825,0.66827,91100000.0
2006-11-06 06:05:00,0.66828,0.66833,0.66828,0.66833,177599997.0
2006-11-06 06:06:00,0.66829,0.66835,0.66828,0.66833,44000001.0
2006-11-06 06:07:00,0.66835,0.66835,0.6683,0.66835,200499999.0
2006-11-06 06:08:00,0.66829,0.66841,0.66829,0.66841,169399998.0
2006-11-06 06:09:00,0.66839,0.6684,0.6683,0.66836,113699999.0
2006-11-06 06:10:00,0.66832,0.66832,0.66824,0.66828,123899997.0
2006-11-06 06:11:00,0.66826,0.66833,0.66823,0.66833,139700002.0
2006-11-06 06:12:00,0.6683,0.66833,0.66827,0.66827,58300001.0
2006-11-06 06:13:00,0.66831,0.66831,0.6682,0.6683,48900001.0
2006-11-06 06:14:00,0.66833,0.66846,0.66832,0.66836,131600002.0
2006-11-06 06:15:00,0.66832,0.66835,0.6683,0.6683,109500001.0
2006-11-06 06:16:00,0.66833,0.66833,0.66824,0.66833,154299997.0
2006-11-06 06:17:00,0.66833,0.66837,0.66832,0.66837,214599999.0
2006-11-06 06:18:00,0.66833,0.66849,0.6683,0.66832,94600001.0
2006-11-06 06:19:00,0.66841,0.66841,0.66838,0.66838,38300000.0
2006-11-06 06:20:00,0.66832,0.66849,0.66823,0.66829,195699998.0
2006-11-06 06:21:00,0.6684,0.6684,0.6684,0.6684,20700001.0
2006-11-06 06:22:00,0.66842,0.66842,0.6683,0.66833,91499997.0
2006-11-06 06:23:00,0.6684,0.66843,0.66835,0.66837,156299997.0
2006-11-06 06:24:00,0.66837,0.66841,0.66833,0.66837,126600000.0
2006-11-06 06:25:00,0.66843,0.6685,0.6683,0.66835,209299999.0
2006-11-06 06:26:00,0.66836,0.66839,0.66833,0.66836,98100004.0
2006-11-06 06:27:00,0.66827,0.66845,0.66826,0.66827,127700000.0
2006-11-06 06:28:00,0.66838,0.66841,0.66816,0.66816,123599997.0
2006-11-06 06:29:00,0.66822,0.66837,0.66822,0.66827,200899996.0
2006-11-06 06:30:00,0.66838,0.66841,0.66833,0.66841,70099999.0
2006-11-06 06:31:00,0.66837,0.6684,0.66834,0.6684,108200002.0
2006-11-06 06:32:00,0.66843,0.66843,0.66842,0.66842,8700000.0
2006-11-06 06:33:00,0.6683,0.66834,0.66816,0.66824,147499996.0
2006-11-06 06:34:00,0.6684,0.66843,0.6684,0.66843,17500000.0
2006-11-06 06:35:00,0.66843,0.66844,0.66834,0.6684,107400002.0
2006-11-06 06:36:00,0.6684,0.6684,0.6684,0.6684,4800000.0
2006-11-06 06:37:00,0.66842,0.66842,0.66834,0.66839,148500001.0
2006-11-06 06:38:00,0.66833,0.66835,0.66833,0.66835,78399998.0
2006-11-06 06:39:00,0.66833,0.66833,0.66823,0.6683,71300000.0
2006-11-06 06:40:00,0.66833,0.66846,0.66833,0.66838,120500001.0
2006-11-06 06:41:00,0.66829,0.66834,0.66828,0.66832,128700001.0
2006-11-06 06:42:00,0.66834,0.66838,0.66833,0.66833,103700000.0
2006-11-06 06:43:00,0.66832,0.66832,0.66826,0.66831,106200000.0
2006-11-06 06:44:00,0.66834,0.66834,0.66826,0.66828,128399998.0
2006-11-06 06:45:00,0.66827,0.66827,0.66818,0.66818,176200002.0
2006-11-06 06:46:00,0.66822,0.66835,0.66822,0.66829,281899999.0
2006-11-06 06:47:00,0.66841,0.66842,0.66833,0.66833,138399996.0
2006-11-06 06:48:00,0.66825,0.66832,0.66816,0.66825,241799998.0
2006-11-06 06:49:00,0.66831,0.6684,0.66831,0.6684,177000004.0
2006-11-06 06:50:00,0.6683,0.66839,0.6683,0.66834,201699997.0
2006-11-06 06:51:00,0.66835,0.66835,0.66835,0.66835,17100000.0
2006-11-06 06:52:00,0.6684,0.66841,0.66831,0.66835,110699997.0
2006-11-06 06:53:00,0.66838,0.66848,0.6682,0.66822,256500002.0
2006-11-06 06:54:00,0.66832,0.66832,0.66826,0.66826,191600003.0
2006-11-06 06:55:00,0.6683,0.6683,0.66824,0.66824,32700000.0
2006-11-06 06:56:00,0.66822,0.66831,0.66822,0.6683,158200000.0
2006-11-06 06:57:00,0.66834,0.66834,0.66826,0.66834,139800002.0
2006-11-06 06:58:00,0.66833,0.66833,0.66825,0.66825,77100000.0
2006-11-06 06:59:00,0.66822,0.66833,0.66822,0.66833,66199998.0
2006-11-06 07:00:00,0.66829,0.66832,0.66828,0.66832,16000000.0
2006-11-06 07:01:00,0.6683,0.66839,0.6683,0.66833,169299998.0
2006-11-06 07:02:00,0.66833,0.66843,0.66833,0.66841,111900001.0
2006-11-06 07:03:00,0.66842,0.66842,0.6684,0.6684,60700001.0
2006-11-06 07:04:00,0.66847,0.66847,0.66826,0.66826,91499999.0
2006-11-06 07:05:00,0.66834,0.66844,0.66834,0.66841,101899999.0
2006-11-06 07:06:00,0.66838,0.66838,0.66834,0.66834,33500000.0
2006-11-06 07:07:00,0.66835,0.66841,0.66834,0.66834,115599998.0
2006-11-06 07:08:00,0.66834,0.66841,0.66834,0.66834,69400000.0
2006-11-06 07:09:00,0.66834,0.66839,0.66834,0.66838,192400002.0
2006-11-06 07:10:00,0.66835,0.66844,0.66835,0.66841,110000001.0
2006-11-06 07:11:00,0.66842,0.66843,0.66832,0.66833,80399998.0
2006-11-06 07:12:00,0.66851,0.66858,0.66822,0.66822,193700000.0
2006-11-06 07:13:00,0.6683,0.66836,0.6683,0.66834,57299998.0
2006-11-06 07:14:00,0.66838,0.66848,0.66834,0.66834,212299996.0
2006-11-06 07:15:00,0.66838,0.66853,0.66838,0.66853,93400002.0
2006-11-06 07:16:00,0.66868,0.6687,0.66841,0.66844,124700003.0
2006-11-06 07:17:00,0.66852,0.66852,0.6685,0.66852,115200000.0
2006-11-06 07:18:00,0.66852,0.66853,0.66848,0.66848,93400001.0
2006-11-06 07:19:00,0.66848,0.66854,0.66837,0.66842,212400003.0
2006-11-06 07:20:00,0.66843,0.66845,0.6684,0.6684,142099999.0
2006-11-06 07:21:00,0.66843,0.66843,0.66838,0.66838,77200000.0
2006-11-06 07:22:00,0.6684,0.66845,0.6684,0.66845,101399999.0
2006-11-06 07:23:00,0.66843,0.66844,0.66837,0.66844,128399999.0
2006-11-06 07:24:00,0.66845,0.66849,0.66843,0.66849,129599998.0
2006-11-06 07:25:00,0.66848,0.6685,0.66848,0.6685,14800000.0
2006-11-06 07:26:00,0.66848,0.66848,0.66844,0.66844,102199997.0
2006-11-06 07:27:00,0.66827,0.66837,0.66824,0.66828,168099997.0
2006-11-06 07:28:00,0.66842,0.66845,0.66842,0.66845,49400002.0
2006-11-06 07:29:00,0.66851,0.66851,0.66848,0.66848,143100000.0
2006-11-06 07:30:00,0.66852,0.66854,0.66848,0.66853,98299998.0
2006-11-06 07:31:00,0.66856,0.66856,0.66849,0.66851,246200004.0
2006-11-06 07:32:00,0.66851,0.66856,0.66847,0.66856,115099997.0
2006-11-06 07:33:00,0.66852,0.66852,0.66847,0.66848,117499998.0
2006-11-06 07:34:00,0.66844,0.66853,0.66839,0.66842,216900003.0
2006-11-06 07:35:00,0.66843,0.66847,0.66841,0.66843,106200000.0
2006-11-06 07:36:00,0.66849,0.66849,0.66849,0.66849,25200001.0
2006-11-06 07:37:00,0.66855,0.66855,0.6685,0.66855,191300002.0
2006-11-06 07:38:00,0.66852,0.66852,0.6684,0.66844,165300003.0
2006-11-06 07:39:00,0.66846,0.66847,0.66842,0.66843,194099997.0
2006-11-06 07:40:00,0.66844,0.66849,0.66843,0.66844,138800000.0
2006-11-06 07:41:00,0.66843,0.66848,0.6684,0.66846,154800000.0
2006-11-06 07:42:00,0.66841,0.66843,0.66838,0.66838,115100001.0
2006-11-06 07:43:00,0.66835,0.66843,0.66835,0.66842,142000000.0
2006-11-06 07:44:00,0.66843,0.66851,0.66843,0.66845,211999997.0
2006-11-06 07:45:00,0.66842,0.66849,0.66842,0.66845,86400001.0
2006-11-06 07:46:00,0.66845,0.66853,0.66845,0.66848,226300007.0
2006-11-06 07:47:00,0.66852,0.66852,0.66842,0.66842,146300001.0
2006-11-06 07:48:00,0.66838,0.66848,0.66838,0.66842,127499999.0
2006-11-06 07:49:00,0.66839,0.66841,0.66839,0.66841,90900002.0
2006-11-06 07:50:00,0.66847,0.66852,0.6684,0.66852,180800001.0
2006-11-06 07:51:00,0.66848,0.66856,0.66848,0.66851,179200001.0
2006-11-06 07:52:00,0.66852,0.66852,0.66845,0.66845,84600003.0
2006-11-06 07:53:00,0.66845,0.6685,0.66836,0.66836,186799998.0
2006-11-06 07:54:00,0.66841,0.66851,0.66841,0.66849,153899999.0
2006-11-06 07:55:00,0.66853,0.66853,0.66847,0.66847,87099999.0
2006-11-06 07:56:00,0.6684,0.66845,0.6684,0.66845,175699998.0
2006-11-06 07:57:00,0.66843,0.66852,0.66841,0.66843,183900002.0
2006-11-06 07:58:00,0.66848,0.66853,0.66847,0.6685,172199998.0
2006-11-06 07:59:00,0.66851,0.66853,0.66846,0.66853,83900002.0
2006-11-06 08:00:00,0.6685,0.66853,0.66839,0.6684,140799999.0
2006-11-06 08:01:00,0.66841,0.66842,0.66838,0.66842,44699998.0
2006-11-06 08:02:00,0.66844,0.66844,0.6684,0.66844,148700001.0
2006-11-06 08:03:00,0.66844,0.66845,0.66841,0.66844,191600000.0
2006-11-06 08:04:00,0.66841,0.66841,0.66836,0.66836,143899998.0
2006-11-06 08:05:00,0.66833,0.66838,0.66831,0.66834,107400001.0
2006-11-06 08:06:00,0.66834,0.66836,0.66829,0.66832,165999997.0
2006-11-06 08:07:00,0.66832,0.66832,0.66826,0.66828,128699999.0
2006-11-06 08:08:00,0.66831,0.66832,0.66826,0.66832,155500000.0
2006-11-06 08:09:00,0.66829,0.66832,0.66826,0.66832,86999998.0
2006-11-06 08:10:00,0.66835,0.66843,0.66835,0.66843,190700004.0
2006-11-06 08:11:00,0.6684,0.66841,0.66835,0.66835,199400003.0
2006-11-06 08:12:00,0.66838,0.66843,0.66836,0.66843,186400001.0
2006-11-06 08:13:00,0.66837,0.66837,0.66835,0.66835,12000000.0
2006-11-06 08:14:00,0.66833,0.66841,0.66833,0.66836,147599997.0
2006-11-06 08:15:00,0.66833,0.66835,0.6683,0.6683,175799999.0
2006-11-06 08:16:00,0.66834,0.66836,0.66834,0.66836,38200002.0
2006-11-06 08:17:00,0.66836,0.66838,0.66825,0.66838,103200001.0
2006-11-06 08:18:00,0.66834,0.66842,0.66834,0.66841,184400003.0
2006-11-06 08:19:00,0.66841,0.66841,0.66837,0.66837,111900000.0
2006-11-06 08:20:00,0.66838,0.66841,0.66834,0.66834,251399998.0
2006-11-06 08:21:00,0.66839,0.66839,0.66833,0.66833,55099998.0
2006-11-06 08:22:00,0.66843,0.66845,0.66843,0.66843,46199998.0
2006-11-06 08:23:00,0.66845,0.66845,0.66845,0.66845,25700001.0
2006-11-06 08:24:00,0.66842,0.66848,0.66842,0.66845,174799995.0
2006-11-06 08:25:00,0.6684,0.66845,0.6684,0.66842,74100000.0
2006-11-06 08:26:00,0.66842,0.66843,0.66836,0.66836,81899999.0
2006-11-06 08:27:00,0.66841,0.66844,0.66837,0.66838,116999998.0
2006-11-06 08:28:00,0.66838,0.66844,0.66838,0.6684,184500002.0
2006-11-06 08:29:00,0.66844,0.66852,0.6684,0.66846,98100002.0
2006-11-06 08:30:00,0.66851,0.66853,0.66847,0.66847,122700003.0
2006-11-06 08:31:00,0.6684,0.66843,0.66833,0.66837,115799998.0
2006-11-06 08:32:00,0.66836,0.66843,0.66836,0.66837,86700000.0
2006-11-06 08:33:00,0.66836,0.66842,0.66836,0.66842,116400003.0
2006-11-06 08:34:00,0.66841,0.66841,0.66836,0.66836,145799998.0
2006-11-06 08:35:00,0.66837,0.66838,0.66837,0.66838,54200001.0
2006-11-06 08:36:00,0.66842,0.66843,0.66842,0.66842,48200000.0
2006-11-06 08:37:00,0.66842,0.66845,0.66837,0.66845,104100000.0
2006-11-06 08:38:00,0.66845,0.66845,0.66842,0.66843,96700000.0
2006-11-06 08:39:00,0.6684,0.66847,0.6684,0.66841,216099999.0
2006-11-06 08:40:00,0.66836,0.66851,0.66836,0.6685,157400000.0
2006-11-06 08:41:00,0.66846,0.6685,0.66846,0.6685,90900000.0
2006-11-06 08:42:00,0.6685,0.6686,0.6685,0.66853,165300002.0
2006-11-06 08:43:00,0.66845,0.66847,0.66837,0.66837,87199999.0
2006-11-06 08:44:00,0.6685,0.66857,0.6683,0.6683,101600002.0
2006-11-06 08:45:00,0.66845,0.66845,0.66843,0.66843,37400000.0
2006-11-06 08:46:00,0.66841,0.66843,0.66837,0.6684,172099997.0
2006-11-06 08:47:00,0.66838,0.6684,0.66837,0.66838,178099997.0
2006-11-06 08:48:00,0.6684,0.66843,0.6684,0.66843,39800001.0
2006-11-06 08:49:00,0.66845,0.66847,0.66842,0.66845,173599998.0
2006-11-06 08:50:00,0.66848,0.66852,0.66848,0.66852,10400000.0
2006-11-06 08:51:00,0.66857,0.6686,0.66848,0.66851,230399997.0
2006-11-06 08:52:00,0.66849,0.66861,0.66849,0.66861,154099998.0
2006-11-06 08:53:00,0.66865,0.66865,0.66861,0.66861,41899999.0
2006-11-06 08:54:00,0.66856,0.66861,0.66853,0.66857,157199999.0
2006-11-06 08:55:00,0.66859,0.66866,0.66859,0.66864,69399999.0
2006-11-06 08:56:00,0.66865,0.66865,0.66859,0.6686,131600004.0
2006-11-06 08:57:00,0.6686,0.66862,0.66854,0.66854,145500003.0
2006-11-06 08:58:00,0.66859,0.66862,0.66856,0.66862,99800002.0
2006-11-06 08:59:00,0.6686,0.66868,0.6686,0.66863,194000000.0
2006-11-06 09:00:00,0.66865,0.66871,0.66865,0.66871,87100000.0
2006-11-06 09:01:00,0.66868,0.6687,0.66862,0.66864,171499999.0
2006-11-06 09:02:00,0.66866,0.66869,0.66865,0.66868,153300000.0
2006-11-06 09:03:00,0.6687,0.6687,0.66861,0.66864,40900000.0
2006-11-06 09:04:00,0.66863,0.66866,0.66858,0.66866,177800002.0
2006-11-06 09:05:00,0.66868,0.66868,0.66862,0.66864,76500003.0
2006-11-06 09:06:00,0.66861,0.66865,0.66861,0.66865,71000001.0
2006-11-06 09:07:00,0.66863,0.66863,0.66854,0.66861,154800004.0
2006-11-06 09:08:00,0.66863,0.66865,0.66857,0.6686,171300003.0
2006-11-06 09:09:00,0.66861,0.66865,0.66859,0.66863,103499998.0
2006-11-06 09:10:00,0.66863,0.6687,0.66861,0.6687,208999997.0
2006-11-06 09:11:00,0.66864,0.66869,0.66862,0.66869,181300000.0
2006-11-06 09:12:00,0.66866,0.66866,0.66859,0.66859,84999998.0
2006-11-06 09:13:00,0.66856,0.66856,0.66843,0.66851,117600000.0
2006-11-06 09:14:00,0.66845,0.66858,0.66845,0.66858,40800000.0
2006-11-06 09:15:00,0.66856,0.66859,0.66853,0.66859,78800002.0
2006-11-06 09:16:00,0.6686,0.66863,0.66855,0.66862,97100001.0
2006-11-06 09:17:00,0.66857,0.66864,0.66853,0.66861,118099996.0
2006-11-06 09:18:00,0.66865,0.6687,0.66863,0.6687,76500000.0
2006-11-06 09:19:00,0.66863,0.66863,0.66859,0.66859,2600000.0
2006-11-06 09:20:00,0.6686,0.66871,0.6686,0.66863,182799998.0
2006-11-06 09:21:00,0.66865,0.66867,0.6686,0.66867,139600002.0
2006-11-06 09:22:00,0.66863,0.66865,0.66852,0.66865,99699999.0
2006-11-06 09:23:00,0.66867,0.66873,0.66866,0.66873,110999999.0
2006-11-06 09:24:00,0.66873,0.66873,0.66866,0.66867,47100000.0
2006-11-06 09:25:00,0.66875,0.66878,0.66872,0.66872,174599999.0
2006-11-06 09:26:00,0.66878,0.66882,0.66873,0.66879,150199995.0
2006-11-06 09:27:00,0.66887,0.66893,0.66887,0.66887,158299999.0
2006-11-06 09:28:00,0.66888,0.66892,0.66887,0.66887,121200000.0
2006-11-06 09:29:00,0.66888,0.66894,0.66888,0.6689,83200000.0
2006-11-06 09:30:00,0.66888,0.66888,0.66883,0.66886,102300000.0
2006-11-06 09:31:00,0.66883,0.66886,0.66878,0.66882,185300000.0
2006-11-06 09:32:00,0.6688,0.66887,0.6688,0.66885,153999999.0
2006-11-06 09:33:00,0.66881,0.66883,0.66879,0.66883,132599998.0
2006-11-06 09:34:00,0.66885,0.6689,0.66883,0.66887,24400000.0
2006-11-06 09:35:00,0.6689,0.6689,0.66885,0.6689,32699999.0
2006-11-06 09:36:00,0.66887,0.66895,0.6688,0.66887,79999998.0
2006-11-06 09:37:00,0.66888,0.66892,0.66888,0.66892,19900000.0
2006-11-06 09:38:00,0.66904,0.66904,0.66896,0.66902,156600002.0
2006-11-06 09:39:00,0.66895,0.66895,0.6689,0.66892,129000002.0
2006-11-06 09:40:00,0.66894,0.66901,0.66894,0.66894,110100002.0
2006-11-06 09:41:00,0.66891,0.66891,0.66882,0.66884,115600003.0
2006-11-06 09:42:00,0.66888,0.66892,0.66883,0.66892,208299999.0
2006-11-06 09:43:00,0.66888,0.66892,0.66882,0.66892,113200001.0
2006-11-06 09:44:00,0.66883,0.66884,0.66883,0.66884,64000000.0
2006-11-06 09:45:00,0.66883,0.66888,0.66877,0.66888,101899999.0
2006-11-06 09:46:00,0.6689,0.6689,0.66883,0.66883,58099999.0
2006-11-06 09:47:00,0.66892,0.66896,0.66888,0.66891,88300003.0
2006-11-06 09:48:00,0.66889,0.66895,0.66889,0.66892,178500001.0
2006-11-06 09:49:00,0.6689,0.66896,0.66883,0.66893,203900001.0
2006-11-06 09:50:00,0.66892,0.66892,0.66884,0.66888,163100003.0
2006-11-06 09:51:00,0.66886,0.66886,0.66878,0.66882,149400000.0
2006-11-06 09:52:00,0.66887,0.66887,0.66885,0.66887,63200002.0
2006-11-06 09:53:00,0.66888,0.66894,0.66886,0.66894,243299997.0
2006-11-06 09:54:00,0.6689,0.66898,0.6689,0.66898,110300000.0
2006-11-06 09:55:00,0.66891,0.66898,0.6689,0.66893,192600001.0
2006-11-06 09:56:00,0.66893,0.66893,0.66888,0.66888,77499999.0
2006-11-06 09:57:00,0.6689,0.66895,0.66887,0.66895,214500004.0
2006-11-06 09:58:00,0.66899,0.66899,0.66894,0.66896,74100003.0
2006-11-06 09:59:00,0.66894,0.66894,0.66885,0.66893,156300000.0
2006-11-06 10:00:00,0.66888,0.66893,0.66888,0.6689,240199999.0
2006-11-06 10:01:00,0.66891,0.66899,0.66891,0.66899,24800000.0
2006-11-06 10:02:00,0.66904,0.66908,0.66899,0.66903,190900005.0
2006-11-06 10:03:00,0.66903,0.66903,0.66894,0.66899,228599997.0
2006-11-06 10:04:00,0.66897,0.66902,0.66897,0.66898,122000001.0
2006-11-06 10:05:00,0.66897,0.669,0.66897,0.669,116800000.0
2006-11-06 10:06:00,0.66897,0.669,0.66895,0.669,280700005.0
2006-11-06 10:07:00,0.66897,0.669,0.66892,0.669,95300001.0
2006-11-06 10:08:00,0.66899,0.66902,0.66894,0.66898,329800001.0
2006-11-06 10:09:00,0.66893,0.66897,0.6689,0.66894,152600001.0
2006-11-06 10:10:00,0.66897,0.66899,0.66894,0.66899,127700001.0
2006-11-06 10:11:00,0.66895,0.66898,0.6689,0.66898,115699999.0
2006-11-06 10:12:00,0.66896,0.66896,0.66887,0.66889,221600001.0
2006-11-06 10:13:00,0.66891,0.66902,0.66889,0.669,83900000.0
2006-11-06 10:14:00,0.66898,0.66898,0.66892,0.66892,21600000.0
2006-11-06 10:15:00,0.66894,0.66894,0.66887,0.66892,144600002.0
2006-11-06 10:16:00,0.66894,0.66898,0.66894,0.66898,28700001.0
2006-11-06 10:17:00,0.66898,0.66901,0.66894,0.66898,263599999.0
2006-11-06 10:18:00,0.66893,0.66893,0.66876,0.66876,178500001.0
2006-11-06 10:19:00,0.66875,0.66875,0.66864,0.66875,126399999.0
2006-11-06 10:20:00,0.66876,0.66886,0.66875,0.66886,178799999.0
2006-11-06 10:21:00,0.66875,0.66877,0.6687,0.6687,140300001.0
2006-11-06 10:22:00,0.66881,0.66892,0.66881,0.6689,119100000.0
2006-11-06 10:23:00,0.66888,0.66897,0.66885,0.66892,161699997.0
2006-11-06 10:24:00,0.66895,0.669,0.66895,0.669,15200000.0
2006-11-06 10:25:00,0.66897,0.66903,0.66897,0.66903,148400001.0
2006-11-06 10:26:00,0.66901,0.66905,0.66901,0.66902,217900001.0
2006-11-06 10:27:00,0.669,0.66901,0.66892,0.669,43600001.0
2006-11-06 10:28:00,0.66897,0.66902,0.66893,0.66896,340200000.0
2006-11-06 10:29:00,0.66892,0.66894,0.66889,0.66892,192900001.0
2006-11-06 10:30:00,0.66894,0.669,0.66894,0.669,30400000.0
2006-11-06 10:31:00,0.66904,0.66904,0.66903,0.66903,41400000.0
2006-11-06 10:32:00,0.66908,0.66911,0.66903,0.6691,63700000.0
2006-11-06 10:33:00,0.66909,0.66909,0.66902,0.66909,75000001.0
2006-11-06 10:34:00,0.66908,0.66908,0.66902,0.66907,189799998.0
2006-11-06 10:35:00,0.66907,0.66907,0.66894,0.66906,178800004.0
2006-11-06 10:36:00,0.66905,0.66908,0.66899,0.66908,131000002.0
2006-11-06 10:37:00,0.66907,0.66907,0.669,0.66907,164199996.0
2006-11-06 10:38:00,0.66906,0.66909,0.66903,0.66909,162799997.0
2006-11-06 10:39:00,0.66906,0.66906,0.66902,0.66906,132200000.0
2006-11-06 10:40:00,0.66906,0.66907,0.66906,0.66907,118400002.0
2006-11-06 10:41:00,0.66908,0.6691,0.669,0.66908,135000001.0
2006-11-06 10:42:00,0.6691,0.66912,0.66905,0.66905,174700001.0
2006-11-06 10:43:00,0.66909,0.66909,0.66902,0.66909,102600002.0
2006-11-06 10:44:00,0.66909,0.66916,0.66909,0.66915,156000000.0
2006-11-06 10:45:00,0.66914,0.66917,0.66909,0.66917,153300002.0
2006-11-06 10:46:00,0.6691,0.66915,0.6691,0.66915,202600007.0
2006-11-06 10:47:00,0.66915,0.66915,0.66915,0.66915,35100000.0
2006-11-06 10:48:00,0.66911,0.66917,0.66909,0.66917,105199998.0
2006-11-06 10:49:00,0.66915,0.66926,0.66911,0.66926,203400000.0
2006-11-06 10:50:00,0.66927,0.6693,0.66917,0.66917,206499994.0
2006-11-06 10:51:00,0.6692,0.66926,0.6692,0.66926,140100000.0
2006-11-06 10:52:00,0.66927,0.6693,0.66926,0.66927,150100000.0
2006-11-06 10:53:00,0.66925,0.66931,0.66924,0.66927,171799999.0
2006-11-06 10:54:00,0.66928,0.66928,0.66924,0.66924,148500003.0
2006-11-06 10:55:00,0.66927,0.66933,0.66921,0.66933,237300001.0
2006-11-06 10:56:00,0.66933,0.66944,0.66933,0.66944,200800003.0
2006-11-06 10:57:00,0.66937,0.66945,0.66937,0.66941,164200000.0
2006-11-06 10:58:00,0.66943,0.66946,0.66941,0.66945,119699996.0
2006-11-06 10:59:00,0.66944,0.66951,0.66943,0.66947,158000000.0
2006-11-06 11:00:00,0.66953,0.66953,0.66945,0.66947,140499999.0
2006-11-06 11:01:00,0.66951,0.66953,0.66946,0.66948,133300002.0
2006-11-06 11:02:00,0.66951,0.66954,0.66949,0.66949,119099998.0
2006-11-06 11:03:00,0.66952,0.66954,0.66951,0.66951,111100000.0
2006-11-06 11:04:00,0.66952,0.66955,0.6695,0.66955,231499996.0
2006-11-06 11:05:00,0.66948,0.66951,0.66946,0.66948,172400003.0
2006-11-06 11:06:00,0.66951,0.66952,0.66942,0.66947,118300004.0
2006-11-06 11:07:00,0.66951,0.66955,0.66951,0.66951,73600000.0
2006-11-06 11:08:00,0.66958,0.66958,0.6695,0.66955,75300000.0
2006-11-06 11:09:00,0.6696,0.6696,0.66955,0.66956,182500000.0
2006-11-06 11:10:00,0.66953,0.66953,0.66948,0.66951,120399998.0
2006-11-06 11:11:00,0.66953,0.66953,0.66946,0.66946,119100002.0
2006-11-06 11:12:00,0.66953,0.66955,0.6695,0.66954,189199999.0
2006-11-06 11:13:00,0.66953,0.66955,0.66952,0.66955,41399999.0
2006-11-06 11:14:00,0.66955,0.66955,0.66939,0.66942,129899999.0
2006-11-06 11:15:00,0.6695,0.6695,0.66945,0.6695,171400000.0
2006-11-06 11:16:00,0.6695,0.6695,0.66942,0.66946,152600002.0
2006-11-06 11:17:00,0.66944,0.66945,0.6694,0.66943,193700003.0
2006-11-06 11:18:00,0.66946,0.66952,0.66945,0.66952,43000001.0
2006-11-06 11:19:00,0.66951,0.66955,0.66941,0.6695,221500001.0
2006-11-06 11:20:00,0.66945,0.66951,0.66943,0.6695,161699999.0
2006-11-06 11:21:00,0.66954,0.66954,0.66951,0.66952,205299999.0
2006-11-06 11:22:00,0.66951,0.66954,0.66945,0.66945,27900000.0
2006-11-06 11:23:00,0.66947,0.66947,0.66941,0.66942,172599999.0
2006-11-06 11:24:00,0.66942,0.66948,0.66935,0.66941,221700004.0
2006-11-06 11:25:00,0.66937,0.66937,0.66934,0.66934,54499999.0
2006-11-06 11:26:00,0.66933,0.66935,0.66931,0.66932,120100002.0
2006-11-06 11:27:00,0.66927,0.66933,0.66927,0.66933,89099999.0
2006-11-06 11:28:00,0.66931,0.66931,0.66924,0.66927,247800003.0
2006-11-06 11:29:00,0.66929,0.66933,0.66918,0.66922,201099999.0
2006-11-06 11:30:00,0.66939,0.66965,0.66939,0.66965,149800002.0
2006-11-06 11:31:00,0.6696,0.66971,0.66959,0.6696,50099999.0
2006-11-06 11:32:00,0.66958,0.66958,0.66951,0.66953,91100000.0
2006-11-06 11:33:00,0.66952,0.66963,0.66949,0.6696,92699998.0
2006-11-06 11:34:00,0.66963,0.66964,0.66956,0.66961,130199998.0
2006-11-06 11:35:00,0.66961,0.66968,0.66961,0.66962,116699999.0
2006-11-06 11:36:00,0.66963,0.66966,0.66951,0.66951,108400002.0
2006-11-06 11:37:00,0.66955,0.66962,0.66955,0.6696,63100000.0
2006-11-06 11:38:00,0.66955,0.66958,0.66949,0.66952,169599998.0
2006-11-06 11:39:00,0.66956,0.66962,0.66949,0.66962,82200002.0
2006-11-06 11:40:00,0.6697,0.66974,0.6697,0.66974,14000000.0
2006-11-06 11:41:00,0.66971,0.66977,0.66971,0.66975,226800005.0
2006-11-06 11:42:00,0.66975,0.66979,0.66966,0.6697,250300003.0
2006-11-06 11:43:00,0.66969,0.66973,0.66967,0.66973,90899999.0
2006-11-06 11:44:00,0.66967,0.66967,0.66962,0.66966,87500001.0
2006-11-06 11:45:00,0.66966,0.66966,0.66958,0.66963,237300004.0
2006-11-06 11:46:00,0.66958,0.66958,0.66946,0.66948,226299998.0
2006-11-06 11:47:00,0.66958,0.66961,0.66953,0.66961,104199996.0
2006-11-06 11:48:00,0.66956,0.66963,0.66953,0.66963,82300001.0
2006-11-06 11:49:00,0.66955,0.66963,0.6695,0.66963,159699998.0
2006-11-06 11:50:00,0.6696,0.66965,0.66959,0.66965,183699998.0
2006-11-06 11:51:00,0.66963,0.66963,0.66955,0.66955,126800000.0
2006-11-06 11:52:00,0.66956,0.66967,0.66955,0.66967,163200004.0
2006-11-06 11:53:00,0.66967,0.66971,0.66966,0.6697,136100000.0
2006-11-06 11:54:00,0.66961,0.66965,0.66961,0.66964,35100000.0
2006-11-06 11:55:00,0.66968,0.66972,0.66958,0.6696,145600002.0
2006-11-06 11:56:00,0.66955,0.66963,0.66955,0.66963,54600001.0
2006-11-06 11:57:00,0.66969,0.66969,0.66967,0.66969,150300004.0
2006-11-06 11:58:00,0.66972,0.66975,0.66963,0.66965,122799998.0
2006-11-06 11:59:00,0.66969,0.66971,0.66959,0.66961,204400002.0
2006-11-06 12:00:00,0.66952,0.6696,0.66948,0.6696,205300000.0
2006-11-06 12:01:00,0.66961,0.66961,0.66948,0.6695,179200002.0
2006-11-06 12:02:00,0.66955,0.66955,0.6694,0.66948,142000002.0
2006-11-06 12:03:00,0.66948,0.66954,0.66936,0.66938,185599996.0
2006-11-06 12:04:00,0.66942,0.66942,0.66933,0.6694,124900001.0
2006-11-06 12:05:00,0.6694,0.6694,0.66934,0.66934,93299999.0
2006-11-06 12:06:00,0.66938,0.6694,0.66937,0.6694,50600000.0
2006-11-06 12:07:00,0.66939,0.66941,0.66933,0.66935,74100001.0
2006-11-06 12:08:00,0.6694,0.66947,0.66936,0.66947,136000002.0
2006-11-06 12:09:00,0.66946,0.66946,0.66934,0.66937,180299998.0
2006-11-06 12:10:00,0.66938,0.66938,0.66932,0.66932,112599998.0
2006-11-06 12:11:00,0.66928,0.66933,0.66922,0.66933,241099998.0
2006-11-06 12:12:00,0.6693,0.6693,0.66927,0.66927,106799998.0
2006-11-06 12:13:00,0.66928,0.66933,0.66928,0.66928,76500000.0
2006-11-06 12:14:00,0.66929,0.66933,0.66926,0.66933,70999999.0
2006-11-06 12:15:00,0.66932,0.66935,0.66925,0.66935,286900000.0
2006-11-06 12:16:00,0.66935,0.6694,0.66928,0.6694,147400000.0
2006-11-06 12:17:00,0.66943,0.66943,0.66935,0.6694,166900004.0
2006-11-06 12:18:00,0.66941,0.66945,0.66941,0.66942,203600004.0
2006-11-06 12:19:00,0.66944,0.66952,0.66944,0.66948,47000000.0
2006-11-06 12:20:00,0.66946,0.6695,0.66939,0.66946,202600002.0
2006-11-06 12:21:00,0.66942,0.66949,0.66942,0.66942,282200005.0
2006-11-06 12:22:00,0.66944,0.66954,0.66944,0.6695,115700001.0
2006-11-06 12:23:00,0.66953,0.66953,0.6695,0.66951,137399999.0
2006-11-06 12:24:00,0.66946,0.66946,0.66938,0.66938,97200001.0
2006-11-06 12:25:00,0.66943,0.66943,0.66934,0.66934,68899999.0
2006-11-06 12:26:00,0.66938,0.66948,0.66938,0.66944,108599999.0
2006-11-06 12:27:00,0.66942,0.66942,0.66935,0.66937,285000000.0
2006-11-06 12:28:00,0.66935,0.66941,0.66935,0.66941,204199996.0
2006-11-06 12:29:00,0.66942,0.66948,0.66942,0.66942,132500000.0
2006-11-06 12:30:00,0.66937,0.6694,0.66935,0.66937,106300001.0
2006-11-06 12:31:00,0.66932,0.66939,0.66931,0.66939,147200000.0
2006-11-06 12:32:00,0.6694,0.66941,0.66935,0.66935,187800005.0
2006-11-06 12:33:00,0.66938,0.66943,0.66935,0.66941,167699998.0
2006-11-06 12:34:00,0.66943,0.66943,0.66937,0.66943,160799997.0
2006-11-06 12:35:00,0.6694,0.6694,0.6694,0.6694,9500000.0
2006-11-06 12:36:00,0.6694,0.6694,0.6694,0.6694,81400002.0
2006-11-06 12:37:00,0.66942,0.66942,0.66933,0.6694,253300003.0
2006-11-06 12:38:00,0.66939,0.66945,0.66939,0.66942,133400000.0
2006-11-06 12:39:00,0.6694,0.66944,0.66935,0.66943,87500001.0
2006-11-06 12:40:00,0.66938,0.66943,0.66936,0.66938,170699999.0
2006-11-06 12:41:00,0.66938,0.66938,0.66936,0.66936,44400000.0
2006-11-06 12:42:00,0.6693,0.66938,0.6693,0.66938,221999999.0
2006-11-06 12:43:00,0.66938,0.6694,0.66934,0.66937,91399998.0
2006-11-06 12:44:00,0.66933,0.66938,0.66933,0.66938,105000000.0
2006-11-06 12:45:00,0.66938,0.66938,0.66933,0.66934,114099998.0
2006-11-06 12:46:00,0.66937,0.66937,0.66931,0.66931,122200001.0
2006-11-06 12:47:00,0.66935,0.66946,0.66935,0.66945,159700004.0
2006-11-06 12:48:00,0.66941,0.66948,0.66941,0.66948,15100000.0
2006-11-06 12:49:00,0.66955,0.66955,0.66948,0.66949,215600000.0
2006-11-06 12:50:00,0.66953,0.66961,0.66953,0.66955,208300000.0
2006-11-06 12:51:00,0.66958,0.66962,0.66955,0.66956,164299995.0
2006-11-06 12:52:00,0.66956,0.66958,0.6695,0.6695,212499998.0
2006-11-06 12:53:00,0.66958,0.66962,0.66949,0.66962,146299998.0
2006-11-06 12:54:00,0.6696,0.66962,0.66955,0.66955,186200000.0
2006-11-06 12:55:00,0.66962,0.66967,0.66962,0.66964,151299997.0
2006-11-06 12:56:00,0.66964,0.66972,0.66961,0.66963,241899999.0
2006-11-06 12:57:00,0.66969,0.66972,0.66961,0.66972,134099999.0
2006-11-06 12:58:00,0.6697,0.66976,0.6697,0.66973,129300000.0
2006-11-06 12:59:00,0.66972,0.66977,0.6697,0.6697,128200000.0
2006-11-06 13:00:00,0.66968,0.66968,0.66954,0.66964,173899998.0
2006-11-06 13:01:00,0.66968,0.66968,0.66963,0.66963,148299994.0
2006-11-06 13:02:00,0.66964,0.66971,0.66964,0.66971,73299999.0
2006-11-06 13:03:00,0.66972,0.66983,0.66972,0.66975,157200001.0
2006-11-06 13:04:00,0.66971,0.66972,0.66962,0.6697,189199996.0
2006-11-06 13:05:00,0.66972,0.66977,0.66965,0.66974,152400001.0
2006-11-06 13:06:00,0.66978,0.66991,0.66978,0.66991,176400002.0
2006-11-06 13:07:00,0.66993,0.66994,0.66985,0.66989,141300000.0
2006-11-06 13:08:00,0.6699,0.6699,0.66982,0.66984,65300001.0
2006-11-06 13:09:00,0.66977,0.66982,0.66968,0.66971,158199998.0
2006-11-06 13:10:00,0.66962,0.66969,0.66962,0.66969,159800002.0
2006-11-06 13:11:00,0.66971,0.66971,0.6696,0.6696,125300001.0
2006-11-06 13:12:00,0.66967,0.66968,0.66967,0.66968,78299999.0
2006-11-06 13:13:00,0.66967,0.66975,0.66965,0.66975,147499995.0
2006-11-06 13:14:00,0.66972,0.66978,0.66969,0.66971,143600001.0
2006-11-06 13:15:00,0.66965,0.66972,0.66963,0.66972,123699999.0
2006-11-06 13:16:00,0.66968,0.66972,0.66965,0.66968,111799999.0
2006-11-06 13:17:00,0.66971,0.66971,0.66961,0.66965,154900003.0
2006-11-06 13:18:00,0.66962,0.66973,0.66962,0.6697,104099998.0
2006-11-06 13:19:00,0.66968,0.66974,0.66968,0.66974,53699999.0
2006-11-06 13:20:00,0.66977,0.66977,0.66972,0.66972,120599999.0
2006-11-06 13:21:00,0.66968,0.66978,0.66968,0.66978,147700000.0
2006-11-06 13:22:00,0.66971,0.66971,0.66966,0.66967,31900000.0
2006-11-06 13:23:00,0.66967,0.66967,0.66962,0.66965,44800000.0
2006-11-06 13:24:00,0.66962,0.6697,0.66962,0.6697,35400000.0
2006-11-06 13:25:00,0.66968,0.66972,0.66968,0.6697,99299998.0
2006-11-06 13:26:00,0.66969,0.66972,0.66959,0.66972,144200000.0
2006-11-06 13:27:00,0.66973,0.66979,0.66966,0.66973,202700001.0
2006-11-06 13:28:00,0.66972,0.66977,0.66972,0.66973,68599999.0
2006-11-06 13:29:00,0.66968,0.66976,0.66968,0.66975,107099998.0
2006-11-06 13:30:00,0.66972,0.66978,0.6697,0.66975,187100005.0
2006-11-06 13:31:00,0.66975,0.6698,0.6697,0.66976,85500002.0
2006-11-06 13:32:00,0.66977,0.66979,0.6697,0.66978,195399998.0
2006-11-06 13:33:00,0.66978,0.6698,0.66977,0.66977,137699998.0
2006-11-06 13:34:00,0.6698,0.6698,0.66975,0.66977,119599998.0
2006-11-06 13:35:00,0.66977,0.66983,0.66977,0.66978,84899996.0
2006-11-06 13:36:00,0.66986,0.66986,0.66975,0.66984,194900001.0
2006-11-06 13:37:00,0.66985,0.66985,0.66978,0.66981,82800001.0
2006-11-06 13:38:00,0.66976,0.66983,0.66976,0.66982,192899997.0
2006-11-06 13:39:00,0.66982,0.66987,0.6698,0.66982,204499998.0
2006-11-06 13:40:00,0.66991,0.66993,0.66987,0.66993,82100001.0
2006-11-06 13:41:00,0.66986,0.66986,0.66977,0.66977,37900001.0
2006-11-06 13:42:00,0.66979,0.66984,0.66973,0.66978,166200005.0
2006-11-06 13:43:00,0.66975,0.66982,0.66975,0.66977,220499999.0
2006-11-06 13:44:00,0.6698,0.66984,0.66974,0.66976,155699998.0
2006-11-06 13:45:00,0.66978,0.6698,0.66976,0.66977,154200002.0
2006-11-06 13:46:00,0.66977,0.66984,0.66977,0.66981,178300000.0
2006-11-06 13:47:00,0.66988,0.66989,0.66982,0.66985,183300004.0
2006-11-06 13:48:00,0.66985,0.66985,0.66977,0.66982,141499997.0
2006-11-06 13:49:00,0.66986,0.66988,0.66979,0.66983,78700000.0
2006-11-06 13:50:00,0.6698,0.66987,0.6698,0.66985,144200002.0
2006-11-06 13:51:00,0.6698,0.66981,0.66968,0.66975,172799998.0
2006-11-06 13:52:00,0.6697,0.66981,0.6697,0.66977,192399999.0
2006-11-06 13:53:00,0.66981,0.66981,0.66972,0.66978,182800002.0
2006-11-06 13:54:00,0.66978,0.66978,0.66968,0.66973,117500002.0
2006-11-06 13:55:00,0.66973,0.66977,0.6697,0.66975,176899999.0
2006-11-06 13:56:00,0.66973,0.6698,0.66973,0.66973,138500002.0
2006-11-06 13:57:00,0.66966,0.66971,0.66966,0.6697,133099999.0
2006-11-06 13:58:00,0.66973,0.66974,0.66969,0.66974,46199999.0
2006-11-06 13:59:00,0.6697,0.6697,0.66969,0.66969,36299998.0
2006-11-06 14:00:00,0.66969,0.66972,0.66967,0.66972,132199998.0
2006-11-06 14:01:00,0.66969,0.66969,0.66961,0.66962,193799999.0
2006-11-06 14:02:00,0.66961,0.66969,0.66958,0.66965,218299998.0
2006-11-06 14:03:00,0.66965,0.66965,0.6696,0.6696,25500001.0
2006-11-06 14:04:00,0.66965,0.66965,0.66959,0.66965,159899995.0
2006-11-06 14:05:00,0.66959,0.66967,0.66959,0.66961,135000002.0
2006-11-06 14:06:00,0.66965,0.66969,0.66965,0.66966,146000004.0
2006-11-06 14:07:00,0.66964,0.66973,0.66963,0.66965,295800006.0
2006-11-06 14:08:00,0.66967,0.66974,0.66965,0.66967,103800000.0
2006-11-06 14:09:00,0.66966,0.66971,0.66966,0.66968,199499998.0
2006-11-06 14:10:00,0.6697,0.6697,0.66962,0.6697,115800002.0
2006-11-06 14:11:00,0.66963,0.66974,0.66959,0.66974,162199998.0
2006-11-06 14:12:00,0.66971,0.66975,0.66969,0.66975,99800000.0
2006-11-06 14:13:00,0.66973,0.66973,0.66963,0.66966,130000000.0
2006-11-06 14:14:00,0.66962,0.66968,0.66959,0.66959,229900002.0
2006-11-06 14:15:00,0.66958,0.66963,0.66951,0.66963,229300005.0
2006-11-06 14:16:00,0.66965,0.66965,0.66959,0.66959,71699998.0
2006-11-06 14:17:00,0.6696,0.66963,0.66957,0.6696,205499998.0
2006-11-06 14:18:00,0.6696,0.66962,0.66956,0.66962,67000002.0
2006-11-06 14:19:00,0.66957,0.6696,0.66957,0.6696,35900000.0
2006-11-06 14:20:00,0.66961,0.66962,0.66952,0.6696,180400004.0
2006-11-06 14:21:00,0.66961,0.66965,0.66959,0.66964,106799998.0
2006-11-06 14:22:00,0.66961,0.66965,0.6696,0.66965,94099998.0
2006-11-06 14:23:00,0.66961,0.66965,0.66959,0.66965,177499999.0
2006-11-06 14:24:00,0.66967,0.66967,0.66963,0.66965,63999999.0
2006-11-06 14:25:00,0.66964,0.66964,0.66957,0.66961,131599998.0
2006-11-06 14:26:00,0.66961,0.66961,0.66954,0.6696,98900002.0
2006-11-06 14:27:00,0.66962,0.66962,0.66954,0.66961,208200001.0
2006-11-06 14:28:00,0.66965,0.66965,0.66965,0.66965,73299999.0
2006-11-06 14:29:00,0.66969,0.66971,0.66969,0.66971,17500000.0
2006-11-06 14:30:00,0.6697,0.66975,0.6697,0.66975,112899998.0
2006-11-06 14:31:00,0.66972,0.66974,0.6697,0.66973,165600000.0
2006-11-06 14:32:00,0.66975,0.66975,0.66975,0.66975,32399999.0
2006-11-06 14:33:00,0.66969,0.66976,0.66969,0.6697,110299999.0
2006-11-06 14:34:00,0.66972,0.66978,0.66969,0.66978,176300005.0
2006-11-06 14:35:00,0.66978,0.66986,0.66978,0.66979,97500001.0
2006-11-06 14:36:00,0.66984,0.66984,0.66976,0.66978,233100006.0
2006-11-06 14:37:00,0.66978,0.6698,0.66972,0.66972,182900001.0
2006-11-06 14:38:00,0.66976,0.66977,0.6697,0.66972,175100000.0
2006-11-06 14:39:00,0.66972,0.66977,0.66972,0.66977,170400003.0
2006-11-06 14:40:00,0.66976,0.66978,0.66971,0.66976,246200004.0
2006-11-06 14:41:00,0.66977,0.66977,0.66973,0.66977,67100000.0
2006-11-06 14:42:00,0.6698,0.6698,0.66969,0.66978,129100002.0
2006-11-06 14:43:00,0.66978,0.66982,0.66975,0.66978,113499999.0
2006-11-06 14:44:00,0.66979,0.66979,0.66973,0.66973,202500003.0
2006-11-06 14:45:00,0.66976,0.66981,0.66976,0.66978,159499999.0
2006-11-06 14:46:00,0.6698,0.6698,0.66973,0.66978,224300000.0
2006-11-06 14:47:00,0.66983,0.66983,0.66977,0.66977,155700003.0
2006-11-06 14:48:00,0.66978,0.66981,0.66977,0.66981,135900004.0
2006-11-06 14:49:00,0.66982,0.66985,0.66982,0.66982,111600001.0
2006-11-06 14:50:00,0.66976,0.66977,0.66976,0.66977,47800001.0
2006-11-06 14:51:00,0.66968,0.6698,0.66968,0.66978,180499998.0
2006-11-06 14:52:00,0.66975,0.66975,0.66972,0.66975,166000001.0
2006-11-06 14:53:00,0.66975,0.6698,0.66975,0.6698,158999999.0
2006-11-06 14:54:00,0.66976,0.66976,0.66972,0.66972,166699998.0
2006-11-06 14:55:00,0.66975,0.66975,0.66966,0.6697,134299998.0
2006-11-06 14:56:00,0.66972,0.66977,0.66968,0.66968,111700000.0
2006-11-06 14:57:00,0.66965,0.66975,0.66965,0.6697,122500001.0
2006-11-06 14:58:00,0.6697,0.66975,0.66969,0.66975,272500002.0
2006-11-06 14:59:00,0.66968,0.66968,0.66961,0.66965,72300000.0
2006-11-06 15:00:00,0.66964,0.6697,0.66964,0.6697,135000002.0
2006-11-06 15:01:00,0.66969,0.66975,0.66965,0.66975,115100000.0
2006-11-06 15:02:00,0.66977,0.66977,0.6697,0.66972,189899999.0
2006-11-06 15:03:00,0.66972,0.66975,0.66967,0.66968,69199999.0
2006-11-06 15:04:00,0.66969,0.66973,0.66963,0.66973,123799998.0
2006-11-06 15:05:00,0.66973,0.66973,0.66965,0.66965,103499999.0
2006-11-06 15:06:00,0.66963,0.66973,0.66961,0.66973,258700002.0
2006-11-06 15:07:00,0.66974,0.66974,0.6697,0.66972,112300000.0
2006-11-06 15:08:00,0.66969,0.66974,0.66966,0.66966,128000000.0
2006-11-06 15:09:00,0.66968,0.66969,0.66966,0.66968,145299995.0
2006-11-06 15:10:00,0.66962,0.66968,0.66962,0.66968,54100001.0
2006-11-06 15:11:00,0.66975,0.66978,0.66972,0.66978,21600000.0
2006-11-06 15:12:00,0.66975,0.66975,0.6697,0.66975,110699999.0
2006-11-06 15:13:00,0.66976,0.6698,0.66973,0.66973,175500000.0
2006-11-06 15:14:00,0.6697,0.66971,0.66965,0.66966,109300000.0
2006-11-06 15:15:00,0.66968,0.66973,0.66968,0.66971,89100000.0
2006-11-06 15:16:00,0.66966,0.66972,0.66963,0.6697,118299996.0
2006-11-06 15:17:00,0.66976,0.66979,0.66975,0.66976,166599998.0
2006-11-06 15:18:00,0.66969,0.66978,0.66969,0.66978,74999998.0
2006-11-06 15:19:00,0.6697,0.66981,0.6697,0.66973,165700001.0
2006-11-06 15:20:00,0.66975,0.6698,0.66973,0.66977,186999997.0
2006-11-06 15:21:00,0.66975,0.66975,0.66975,0.66975,59000000.0
2006-11-06 15:22:00,0.66973,0.66973,0.66967,0.6697,136099997.0
2006-11-06 15:23:00,0.66965,0.66974,0.66965,0.66965,95999997.0
2006-11-06 15:24:00,0.66963,0.66969,0.66963,0.66969,106100002.0
2006-11-06 15:25:00,0.6697,0.66975,0.66961,0.66961,128000001.0
2006-11-06 15:26:00,0.66971,0.66974,0.66964,0.66967,90000000.0
2006-11-06 15:27:00,0.66964,0.66972,0.66964,0.66969,86699999.0
2006-11-06 15:28:00,0.6697,0.66975,0.66968,0.66975,106200001.0
2006-11-06 15:29:00,0.66978,0.66978,0.6697,0.6697,107300001.0
2006-11-06 15:30:00,0.6697,0.66972,0.66967,0.66968,173300004.0
2006-11-06 15:31:00,0.66969,0.66971,0.66969,0.66971,94799997.0
2006-11-06 15:32:00,0.66966,0.66972,0.66963,0.66968,127600000.0
2006-11-06 15:33:00,0.66971,0.66976,0.6697,0.66972,149200000.0
2006-11-06 15:34:00,0.66972,0.66976,0.66969,0.6697,74600002.0
2006-11-06 15:35:00,0.6698,0.6698,0.66975,0.66977,174400002.0
2006-11-06 15:36:00,0.66977,0.66981,0.66977,0.66978,183499997.0
2006-11-06 15:37:00,0.66972,0.6698,0.66972,0.66975,167799999.0
2006-11-06 15:38:00,0.66978,0.66978,0.66972,0.66978,88099997.0
2006-11-06 15:39:00,0.66978,0.66978,0.66975,0.66975,22300000.0
2006-11-06 15:40:00,0.6698,0.6698,0.66975,0.66979,84599999.0
2006-11-06 15:41:00,0.66973,0.66985,0.66973,0.66978,237900003.0
2006-11-06 15:42:00,0.66981,0.66984,0.66978,0.66982,170700000.0
2006-11-06 15:43:00,0.66977,0.66982,0.66975,0.66978,185099999.0
2006-11-06 15:44:00,0.66976,0.66976,0.66974,0.66974,15800000.0
2006-11-06 15:45:00,0.66974,0.66975,0.66973,0.66973,112399996.0
2006-11-06 15:46:00,0.66973,0.66974,0.66973,0.66974,34700000.0
2006-11-06 15:47:00,0.66972,0.66972,0.6696,0.6696,148100001.0
2006-11-06 15:48:00,0.66961,0.66968,0.66958,0.66965,119600000.0
2006-11-06 15:49:00,0.66964,0.6697,0.66958,0.66963,153199998.0
2006-11-06 15:50:00,0.66958,0.66958,0.66951,0.66951,48500000.0
2006-11-06 15:51:00,0.6696,0.6696,0.66958,0.6696,96499999.0
2006-11-06 15:52:00,0.66956,0.66964,0.66955,0.66957,126800003.0
2006-11-06 15:53:00,0.66957,0.66962,0.66957,0.6696,138100000.0
2006-11-06 15:54:00,0.66962,0.66966,0.66959,0.66959,92399999.0
2006-11-06 15:55:00,0.66957,0.66963,0.66957,0.66958,63700000.0
2006-11-06 15:56:00,0.66961,0.66961,0.6696,0.6696,50100000.0
2006-11-06 15:57:00,0.66964,0.66966,0.66961,0.66966,105499998.0
2006-11-06 15:58:00,0.6697,0.66973,0.6697,0.66973,57600002.0
2006-11-06 15:59:00,0.6697,0.66977,0.66968,0.66975,180099998.0
2006-11-06 16:00:00,0.66973,0.66978,0.66967,0.66973,109400000.0
2006-11-06 16:01:00,0.66975,0.66975,0.66975,0.66975,8800000.0
2006-11-06 16:02:00,0.66973,0.66973,0.66969,0.6697,150500000.0
2006-11-06 16:03:00,0.66973,0.66973,0.66965,0.66968,181100004.0
2006-11-06 16:04:00,0.66971,0.66971,0.66958,0.6696,51800000.0
2006-11-06 16:05:00,0.66956,0.66967,0.66956,0.6696,100600000.0
2006-11-06 16:06:00,0.66963,0.66967,0.66959,0.66967,182099998.0
2006-11-06 16:07:00,0.66961,0.66963,0.66956,0.66963,159700002.0
2006-11-06 16:08:00,0.66961,0.66963,0.66958,0.66961,79500000.0
2006-11-06 16:09:00,0.66967,0.66973,0.66967,0.66967,139300000.0
2006-11-06 16:10:00,0.66968,0.66969,0.66965,0.66967,82900000.0
2006-11-06 16:11:00,0.66966,0.6697,0.66963,0.6697,55099998.0
2006-11-06 16:12:00,0.66972,0.66978,0.66972,0.66973,163000000.0
2006-11-06 16:13:00,0.66976,0.66976,0.6697,0.6697,213499998.0
2006-11-06 16:14:00,0.66973,0.66973,0.66963,0.66968,138600001.0
2006-11-06 16:15:00,0.6697,0.6697,0.66963,0.6697,128700001.0
2006-11-06 16:16:00,0.66966,0.66968,0.66961,0.66966,164900000.0
2006-11-06 16:17:00,0.66961,0.66971,0.66961,0.66971,151500000.0
2006-11-06 16:18:00,0.66975,0.66975,0.66963,0.66969,83600001.0
2006-11-06 16:19:00,0.66971,0.66972,0.66969,0.66971,160900000.0
2006-11-06 16:20:00,0.66967,0.66973,0.66967,0.66973,47000000.0
2006-11-06 16:21:00,0.6697,0.66975,0.66963,0.66965,119799999.0
2006-11-06 16:22:00,0.6697,0.6697,0.66965,0.66965,102099997.0
2006-11-06 16:23:00,0.6697,0.6697,0.66968,0.6697,73600001.0
2006-11-06 16:24:00,0.6697,0.6697,0.66965,0.66968,209499999.0
2006-11-06 16:25:00,0.66968,0.66973,0.66965,0.66969,183000005.0
2006-11-06 16:26:00,0.66966,0.66968,0.66963,0.66968,66900002.0
2006-11-06 16:27:00,0.66972,0.66976,0.66972,0.66972,161900000.0
2006-11-06 16:28:00,0.66975,0.6698,0.6697,0.66979,174899998.0
2006-11-06 16:29:00,0.6698,0.6698,0.66977,0.6698,74000000.0
2006-11-06 16:30:00,0.66975,0.66983,0.66975,0.66983,114299999.0
2006-11-06 16:31:00,0.66982,0.66988,0.6698,0.66983,194000000.0
2006-11-06 16:32:00,0.66983,0.66988,0.66983,0.66988,84800002.0
2006-11-06 16:33:00,0.66985,0.6699,0.66978,0.66985,205900002.0
2006-11-06 16:34:00,0.66983,0.66986,0.66975,0.66979,112499999.0
2006-11-06 16:35:00,0.66985,0.66985,0.66973,0.66977,167300000.0
2006-11-06 16:36:00,0.66977,0.66992,0.66977,0.66987,81900001.0
2006-11-06 16:37:00,0.66987,0.66991,0.66987,0.66987,95800001.0
2006-11-06 16:38:00,0.66989,0.66989,0.66977,0.66977,234799999.0
2006-11-06 16:39:00,0.66979,0.66987,0.66979,0.66987,32400001.0
2006-11-06 16:40:00,0.66988,0.66991,0.66987,0.66991,164999997.0
2006-11-06 16:41:00,0.6699,0.67003,0.6699,0.67003,216500005.0
2006-11-06 16:42:00,0.67002,0.67011,0.66998,0.67011,105400001.0
2006-11-06 16:43:00,0.6701,0.67023,0.6701,0.67023,153299998.0
2006-11-06 16:44:00,0.67018,0.67018,0.67012,0.67012,37600000.0
2006-11-06 16:45:00,0.67011,0.67016,0.67006,0.67013,172799998.0
2006-11-06 16:46:00,0.67017,0.67024,0.67017,0.67017,248200001.0
2006-11-06 16:47:00,0.67014,0.67018,0.67014,0.67017,88399999.0
2006-11-06 16:48:00,0.67019,0.67021,0.67012,0.6702,179600000.0
2006-11-06 16:49:00,0.67023,0.67025,0.67018,0.67019,161000002.0
2006-11-06 16:50:00,0.67023,0.67023,0.67017,0.6702,126200001.0
2006-11-06 16:51:00,0.67023,0.67023,0.67019,0.67022,197799999.0
2006-11-06 16:52:00,0.67022,0.67026,0.67017,0.67023,83300000.0
2006-11-06 16:53:00,0.67024,0.67024,0.67018,0.6702,198200002.0
2006-11-06 16:54:00,0.67016,0.67016,0.6701,0.6701,113800001.0
2006-11-06 16:55:00,0.67012,0.67021,0.67012,0.67015,98699999.0
2006-11-06 16:56:00,0.67011,0.67016,0.67008,0.67008,124700001.0
2006-11-06 16:57:00,0.67011,0.67014,0.67009,0.67009,195299999.0
2006-11-06 16:58:00,0.67006,0.67011,0.67006,0.6701,186000001.0
2006-11-06 16:59:00,0.67006,0.67015,0.67006,0.67011,72600000.0
2006-11-06 17:00:00,0.67007,0.67014,0.67007,0.67009,127000001.0
2006-11-06 17:01:00,0.67008,0.67015,0.67007,0.67011,237500002.0
2006-11-06 17:02:00,0.6701,0.67015,0.67009,0.67015,89200000.0
2006-11-06 17:03:00,0.67012,0.67019,0.67008,0.67011,191800003.0
2006-11-06 17:04:00,0.67014,0.67017,0.67008,0.67012,189299999.0
2006-11-06 17:05:00,0.6701,0.67015,0.6701,0.67015,261900001.0
2006-11-06 17:06:00,0.67011,0.67018,0.67009,0.67015,216799995.0
2006-11-06 17:07:00,0.67013,0.67015,0.67006,0.6701,248599996.0
2006-11-06 17:08:00,0.67008,0.67014,0.67008,0.67014,186600006.0
2006-11-06 17:09:00,0.67015,0.67017,0.6701,0.67013,28800000.0
2006-11-06 17:10:00,0.67016,0.67019,0.6701,0.67019,105399998.0
2006-11-06 17:11:00,0.67013,0.67014,0.67009,0.67014,60699998.0
2006-11-06 17:12:00,0.67015,0.67021,0.67011,0.67016,163600001.0
2006-11-06 17:13:00,0.67014,0.6702,0.67004,0.67018,168800004.0
2006-11-06 17:14:00,0.67017,0.67022,0.67015,0.67022,175800000.0
2006-11-06 17:15:00,0.67025,0.67025,0.67019,0.67023,169600001.0
2006-11-06 17:16:00,0.67025,0.67025,0.67018,0.67022,139800000.0
2006-11-06 17:17:00,0.67019,0.67025,0.67017,0.67022,135699999.0
2006-11-06 17:18:00,0.6702,0.67024,0.67018,0.67024,34499999.0
2006-11-06 17:19:00,0.67023,0.67023,0.67011,0.67011,88800002.0
2006-11-06 17:20:00,0.6702,0.67024,0.67019,0.67019,74099998.0
2006-11-06 17:21:00,0.67019,0.67019,0.67011,0.67014,297699996.0
2006-11-06 17:22:00,0.67013,0.67018,0.67013,0.67017,141399998.0
2006-11-06 17:23:00,0.67014,0.67017,0.6701,0.6701,166100004.0
2006-11-06 17:24:00,0.67013,0.67013,0.67002,0.67004,214800001.0
2006-11-06 17:25:00,0.67002,0.6701,0.67002,0.6701,38100000.0
2006-11-06 17:26:00,0.67012,0.67012,0.67004,0.6701,155000000.0
2006-11-06 17:27:00,0.67012,0.67015,0.67012,0.67012,109199998.0
2006-11-06 17:28:00,0.67013,0.67014,0.67008,0.67014,116599997.0
2006-11-06 17:29:00,0.67015,0.67015,0.6701,0.6701,20700000.0
2006-11-06 17:30:00,0.66998,0.67012,0.66988,0.66996,113799998.0
2006-11-06 17:31:00,0.67011,0.67014,0.67008,0.67013,193199999.0
2006-11-06 17:32:00,0.67014,0.67015,0.6701,0.67012,58300001.0
2006-11-06 17:33:00,0.67014,0.67014,0.67006,0.67006,29900001.0
2006-11-06 17:34:00,0.67004,0.6701,0.67004,0.6701,166400001.0
2006-11-06 17:35:00,0.67014,0.67014,0.67009,0.67014,123700000.0
2006-11-06 17:36:00,0.67016,0.67024,0.67016,0.67018,101300000.0
2006-11-06 17:37:00,0.67019,0.67022,0.67018,0.67021,111900001.0
2006-11-06 17:38:00,0.6702,0.6702,0.6702,0.6702,71000002.0
2006-11-06 17:39:00,0.67023,0.67027,0.67023,0.67026,97500001.0
2006-11-06 17:40:00,0.67021,0.67027,0.6702,0.67026,152199998.0
2006-11-06 17:41:00,0.6702,0.67032,0.6702,0.67032,80800000.0
2006-11-06 17:42:00,0.67033,0.67042,0.67027,0.67027,128600000.0
2006-11-06 17:43:00,0.67032,0.6704,0.67032,0.6704,125800001.0
2006-11-06 17:44:00,0.67042,0.67046,0.67036,0.67041,119800002.0
2006-11-06 17:45:00,0.67036,0.67039,0.67034,0.67038,209699996.0
2006-11-06 17:46:00,0.67039,0.67039,0.67032,0.67039,82300001.0
2006-11-06 17:47:00,0.67035,0.67035,0.67029,0.67035,217099994.0
2006-11-06 17:48:00,0.67037,0.67038,0.67037,0.67038,26500000.0
2006-11-06 17:49:00,0.67038,0.67038,0.67036,0.67036,48600001.0
2006-11-06 17:50:00,0.67028,0.67036,0.67028,0.67036,120100003.0
2006-11-06 17:51:00,0.67036,0.67045,0.67036,0.67042,111700002.0
2006-11-06 17:52:00,0.67042,0.67043,0.67037,0.67041,201199999.0
2006-11-06 17:53:00,0.67043,0.67045,0.67043,0.67043,73000002.0
2006-11-06 17:54:00,0.67045,0.67047,0.67043,0.67047,101000001.0
2006-11-06 17:55:00,0.6704,0.6704,0.67038,0.67038,52700000.0
2006-11-06 17:56:00,0.67039,0.67041,0.67034,0.67037,94600001.0
2006-11-06 17:57:00,0.67039,0.6704,0.67031,0.6704,205600002.0
2006-11-06 17:58:00,0.67038,0.67038,0.6703,0.67032,178300003.0
2006-11-06 17:59:00,0.67033,0.67033,0.67023,0.67023,236900002.0
2006-11-06 18:00:00,0.6702,0.67026,0.67016,0.67025,183599997.0
2006-11-06 18:01:00,0.67028,0.67028,0.67023,0.67025,1253999998.0
2006-11-06 18:02:00,0.67023,0.67034,0.67023,0.67028,1271799998.0
2006-11-06 18:03:00,0.67029,0.67039,0.67027,0.67035,1921300001.0
2006-11-06 18:04:00,0.67033,0.67038,0.67026,0.67038,687100000.0
2006-11-06 18:05:00,0.67034,0.67039,0.67032,0.67037,1317700007.0
2006-11-06 18:06:00,0.67036,0.67039,0.67032,0.67037,1748700008.0
2006-11-06 18:07:00,0.67038,0.67041,0.67031,0.67033,2091099995.0
2006-11-06 18:09:00,0.67032,0.67039,0.67031,0.67037,1070899998.0
2006-11-06 18:10:00,0.67039,0.67042,0.67033,0.67035,814800004.0
2006-11-06 18:11:00,0.6703,0.67038,0.6703,0.67038,1331700002.0
2006-11-06 18:12:00,0.67035,0.67037,0.6703,0.6703,941699996.0
2006-11-06 18:13:00,0.67031,0.67033,0.67024,0.67028,725699995.0
2006-11-06 18:14:00,0.67023,0.67029,0.67018,0.67025,1878999998.0
2006-11-06 18:15:00,0.67027,0.67027,0.6702,0.67023,2143399991.0
2006-11-06 18:16:00,0.67025,0.67027,0.6702,0.67022,1281200001.0
2006-11-06 18:17:00,0.67022,0.67025,0.6702,0.67023,621499996.0
2006-11-06 18:18:00,0.67022,0.67026,0.67019,0.67024,682799994.0
2006-11-06 18:19:00,0.67023,0.67026,0.67015,0.67022,822599999.0
2006-11-06 18:20:00,0.67023,0.67024,0.67014,0.67022,589999993.0
2006-11-06 18:21:00,0.6702,0.67026,0.67017,0.67024,959700003.0
2006-11-06 18:22:00,0.67028,0.67028,0.67022,0.67025,1084899996.0
2006-11-06 18:23:00,0.67023,0.67026,0.6702,0.67025,1383099991.0
2006-11-06 18:24:00,0.67018,0.67024,0.67015,0.67017,1016799996.0
2006-11-06 18:25:00,0.67017,0.67026,0.67016,0.67017,898999999.0
2006-11-06 18:26:00,0.67022,0.67026,0.67019,0.67022,1044499999.0
2006-11-06 18:27:00,0.6702,0.67022,0.67009,0.67013,684899995.0
2006-11-06 18:28:00,0.67015,0.67022,0.67014,0.67019,733299988.0
2006-11-06 18:29:00,0.6702,0.67024,0.67014,0.67015,901999995.0
2006-11-06 18:30:00,0.67013,0.67013,0.67001,0.67005,725499999.0
2006-11-06 18:31:00,0.67,0.67004,0.66994,0.67003,504200001.0
2006-11-06 18:32:00,0.67006,0.67011,0.67001,0.67001,603799997.0
2006-11-06 18:33:00,0.67005,0.67014,0.67002,0.6701,833700004.0
2006-11-06 18:34:00,0.67012,0.67016,0.67008,0.67013,1293399999.0
2006-11-06 18:35:00,0.67016,0.67023,0.67016,0.67018,562399996.0
2006-11-06 18:36:00,0.67015,0.6702,0.67015,0.6702,213199997.0
2006-11-06 18:37:00,0.67017,0.67018,0.6701,0.67018,394599998.0
2006-11-06 18:38:00,0.67017,0.67019,0.67013,0.67013,363999999.0
2006-11-06 18:39:00,0.67015,0.67015,0.67012,0.67013,337800000.0
2006-11-06 18:40:00,0.67014,0.67017,0.67008,0.67008,363599997.0
2006-11-06 18:41:00,0.67012,0.67016,0.67009,0.67015,687800002.0
2006-11-06 18:42:00,0.67013,0.67017,0.6701,0.67015,356300000.0
2006-11-06 18:43:00,0.67017,0.67019,0.67013,0.67013,374800001.0
2006-11-06 18:44:00,0.6701,0.67019,0.67009,0.67013,608900000.0
2006-11-06 18:45:00,0.67013,0.67017,0.6701,0.6701,297399996.0
2006-11-06 18:46:00,0.67016,0.67016,0.67006,0.67013,280599998.0
2006-11-06 18:47:00,0.67015,0.67015,0.67006,0.6701,199099998.0
2006-11-06 18:48:00,0.67006,0.6701,0.67001,0.6701,483899996.0
2006-11-06 18:49:00,0.67005,0.67014,0.67005,0.67014,212800001.0
2006-11-06 18:50:00,0.67013,0.67018,0.67013,0.67018,216500002.0
2006-11-06 18:51:00,0.67019,0.6702,0.67013,0.67019,407499997.0
2006-11-06 18:52:00,0.67021,0.67021,0.67014,0.67015,434300003.0
2006-11-06 18:53:00,0.67015,0.67017,0.67007,0.67007,814600001.0
2006-11-06 18:54:00,0.67014,0.6702,0.67012,0.67017,221899999.0
2006-11-06 18:55:00,0.67014,0.67021,0.67013,0.67017,614099996.0
2006-11-06 18:56:00,0.67023,0.67027,0.6702,0.6702,370199998.0
2006-11-06 18:57:00,0.6702,0.67025,0.67019,0.67019,281700001.0
2006-11-06 18:58:00,0.67014,0.67023,0.67014,0.6702,1092500001.0
2006-11-06 18:59:00,0.6702,0.67028,0.6702,0.67022,666200000.0
2006-11-06 19:00:00,0.67018,0.67023,0.67011,0.67023,568999998.0
2006-11-06 19:01:00,0.67024,0.67025,0.67022,0.67025,147000002.0
2006-11-06 19:02:00,0.67025,0.67025,0.6702,0.67025,572200003.0
2006-11-06 19:03:00,0.67022,0.67026,0.67016,0.67017,709999998.0
2006-11-06 19:04:00,0.67016,0.67022,0.67015,0.6702,386899996.0
2006-11-06 19:05:00,0.67016,0.67024,0.67012,0.67022,382200003.0
2006-11-06 19:06:00,0.67017,0.67026,0.67017,0.67021,738000002.0
2006-11-06 19:07:00,0.67026,0.67026,0.67018,0.67021,345999999.0
2006-11-06 19:08:00,0.67028,0.67028,0.6702,0.6702,877900010.0
2006-11-06 19:09:00,0.6702,0.67028,0.6702,0.67028,468800006.0
2006-11-06 19:10:00,0.67028,0.67029,0.6702,0.67029,228200001.0
2006-11-06 19:11:00,0.67027,0.67036,0.67025,0.67036,256499999.0
2006-11-06 19:12:00,0.67037,0.67042,0.67035,0.67035,201699999.0
2006-11-06 19:13:00,0.67035,0.6704,0.67035,0.67038,374799996.0
2006-11-06 19:14:00,0.67042,0.67042,0.67031,0.67037,302100002.0
2006-11-06 19:15:00,0.67036,0.6704,0.67029,0.67032,775900005.0
2006-11-06 19:16:00,0.67035,0.67035,0.67035,0.67035,234400005.0
2006-11-06 19:17:00,0.67036,0.67039,0.67036,0.67039,341600001.0
2006-11-06 19:18:00,0.67038,0.67041,0.67037,0.67038,240299998.0
2006-11-06 19:19:00,0.67035,0.67037,0.67033,0.67035,565699996.0
2006-11-06 19:20:00,0.67033,0.67043,0.67033,0.67043,378900001.0
2006-11-06 19:21:00,0.67042,0.67045,0.6704,0.67043,270500002.0
2006-11-06 19:22:00,0.67045,0.67046,0.67039,0.67044,331399996.0
2006-11-06 19:23:00,0.67042,0.67046,0.67039,0.67042,359199995.0
2006-11-06 19:24:00,0.67039,0.67047,0.67036,0.67047,235800002.0
2006-11-06 19:25:00,0.67047,0.67052,0.67041,0.67052,218600000.0
2006-11-06 19:26:00,0.67052,0.67055,0.67043,0.67052,520699995.0
2006-11-06 19:27:00,0.67052,0.67053,0.67045,0.67048,621299995.0
2006-11-06 19:28:00,0.67042,0.67047,0.67038,0.67047,289100002.0
2006-11-06 19:29:00,0.67043,0.67044,0.67034,0.67044,617000005.0
2006-11-06 19:30:00,0.67038,0.67041,0.67035,0.6704,832800003.0
2006-11-06 19:31:00,0.67042,0.67047,0.6704,0.67045,746299996.0
2006-11-06 19:32:00,0.67047,0.67047,0.67043,0.67047,409600000.0
2006-11-06 19:33:00,0.67041,0.67044,0.67037,0.67043,304199994.0
2006-11-06 19:34:00,0.67041,0.67041,0.67027,0.67027,450200007.0
2006-11-06 19:35:00,0.67035,0.67037,0.67032,0.67035,634599999.0
2006-11-06 19:36:00,0.67038,0.67038,0.6703,0.67035,564900002.0
2006-11-06 19:37:00,0.67035,0.67039,0.67033,0.67038,572099996.0
2006-11-06 19:38:00,0.67041,0.67047,0.6704,0.67043,226699997.0
2006-11-06 19:39:00,0.6704,0.67049,0.67037,0.67043,992700006.0
2006-11-06 19:40:00,0.67037,0.67044,0.67034,0.67037,528000000.0
2006-11-06 19:41:00,0.67037,0.67044,0.67036,0.67038,676499987.0
2006-11-06 19:42:00,0.67039,0.67043,0.67039,0.67041,295400003.0
2006-11-06 19:43:00,0.67041,0.67043,0.67039,0.67039,45899999.0
2006-11-06 19:44:00,0.67043,0.67043,0.67033,0.67037,426900001.0
2006-11-06 19:45:00,0.67038,0.67038,0.6703,0.67032,359600006.0
2006-11-06 19:46:00,0.67036,0.6704,0.67035,0.67035,111099998.0
2006-11-06 19:47:00,0.67037,0.67043,0.67037,0.67043,110999998.0
2006-11-06 19:48:00,0.67043,0.67046,0.67043,0.67045,205700000.0
2006-11-06 19:49:00,0.67042,0.67045,0.6704,0.67045,247299997.0
2006-11-06 19:50:00,0.67044,0.67044,0.67039,0.6704,307400001.0
2006-11-06 19:51:00,0.67046,0.67052,0.67043,0.67047,431500001.0
2006-11-06 19:52:00,0.67045,0.67045,0.67042,0.67045,274300000.0
2006-11-06 19:53:00,0.67045,0.67048,0.67045,0.67045,125100001.0
2006-11-06 19:54:00,0.67045,0.67045,0.6704,0.67045,172400002.0
2006-11-06 19:55:00,0.67049,0.6705,0.67048,0.6705,200400001.0
2006-11-06 19:56:00,0.67049,0.67049,0.67046,0.67046,96399999.0
2006-11-06 19:57:00,0.67046,0.6705,0.67043,0.67048,501300006.0
2006-11-06 19:58:00,0.67048,0.67054,0.67048,0.67052,312499997.0
2006-11-06 19:59:00,0.67052,0.67055,0.67049,0.67052,460499995.0
2006-11-06 20:00:00,0.67057,0.67057,0.6705,0.67057,191200002.0
2006-11-06 20:01:00,0.67057,0.67057,0.67051,0.67057,118200000.0
2006-11-06 20:02:00,0.67055,0.67055,0.67047,0.67047,118699998.0
2006-11-06 20:03:00,0.6705,0.67054,0.67048,0.6705,189600000.0
2006-11-06 20:04:00,0.67049,0.6705,0.67046,0.6705,38300000.0
2006-11-06 20:05:00,0.6705,0.6705,0.67047,0.6705,180299999.0
2006-11-06 20:06:00,0.67045,0.67051,0.67045,0.6705,165799996.0
2006-11-06 20:07:00,0.67048,0.67049,0.67042,0.67042,192200000.0
2006-11-06 20:08:00,0.67046,0.67051,0.67044,0.6705,573900005.0
2006-11-06 20:09:00,0.67048,0.6705,0.67045,0.6705,330300000.0
2006-11-06 20:10:00,0.67049,0.67052,0.67046,0.67052,207199999.0
2006-11-06 20:11:00,0.67053,0.67058,0.6705,0.67051,359999993.0
2006-11-06 20:12:00,0.67048,0.67052,0.67039,0.67045,1164499997.0
2006-11-06 20:13:00,0.67042,0.67044,0.67034,0.67039,386299995.0
2006-11-06 20:14:00,0.67041,0.67041,0.67017,0.67031,301700001.0
2006-11-06 20:15:00,0.67043,0.67045,0.67039,0.67042,937099993.0
2006-11-06 20:16:00,0.67042,0.67043,0.6704,0.67043,480200002.0
2006-11-06 20:17:00,0.67042,0.67043,0.67038,0.67042,100100000.0
2006-11-06 20:18:00,0.67044,0.67044,0.67039,0.67041,336299998.0
2006-11-06 20:19:00,0.67043,0.67045,0.6704,0.6704,455099997.0
2006-11-06 20:20:00,0.67043,0.67046,0.67038,0.67043,408500001.0
2006-11-06 20:21:00,0.67042,0.67045,0.67042,0.67045,106900002.0
2006-11-06 20:22:00,0.67043,0.67045,0.6704,0.67045,162899999.0
2006-11-06 20:23:00,0.67045,0.67047,0.6704,0.67045,452000000.0
2006-11-06 20:24:00,0.67039,0.67045,0.67036,0.67039,402700000.0
2006-11-06 20:25:00,0.6704,0.67045,0.6704,0.67043,554700002.0
2006-11-06 20:26:00,0.67043,0.67048,0.67038,0.67045,935599995.0
2006-11-06 20:27:00,0.67043,0.67047,0.67043,0.67045,402800000.0
2006-11-06 20:28:00,0.67048,0.67048,0.67042,0.67045,646500002.0
2006-11-06 20:29:00,0.67046,0.67046,0.67036,0.67041,622500004.0
2006-11-06 20:30:00,0.67043,0.67047,0.6704,0.67045,1766799984.0
2006-11-06 20:31:00,0.67045,0.67047,0.67037,0.6704,1018700012.0
2006-11-06 20:32:00,0.67043,0.67049,0.6704,0.67045,1744500007.0
2006-11-06 20:33:00,0.67045,0.67047,0.67045,0.67045,210300002.0
2006-11-06 20:34:00,0.67044,0.6705,0.67044,0.67044,373900001.0
2006-11-06 20:35:00,0.67044,0.67044,0.67037,0.67041,344599995.0
2006-11-06 20:36:00,0.67042,0.67045,0.67039,0.67039,326200000.0
2006-11-06 20:37:00,0.67037,0.67044,0.67036,0.67042,728900004.0
2006-11-06 20:38:00,0.6704,0.67047,0.6704,0.6704,661800001.0
2006-11-06 20:39:00,0.6704,0.67045,0.6704,0.6704,302000000.0
2006-11-06 20:40:00,0.6704,0.67045,0.6704,0.67043,519400002.0
2006-11-06 20:41:00,0.67044,0.67046,0.67037,0.67044,337700005.0
2006-11-06 20:42:00,0.67047,0.6705,0.67047,0.6705,62400000.0
2006-11-06 20:43:00,0.67046,0.67049,0.67044,0.67046,343700005.0
2006-11-06 20:44:00,0.6704,0.67048,0.6704,0.67046,815800007.0
2006-11-06 20:45:00,0.6705,0.6705,0.67045,0.67047,284299999.0
2006-11-06 20:46:00,0.67052,0.67052,0.67045,0.67047,253400004.0
2006-11-06 20:47:00,0.67047,0.67053,0.67045,0.67047,572199998.0
2006-11-06 20:48:00,0.6704,0.67055,0.67022,0.67034,849499993.0
2006-11-06 20:49:00,0.67047,0.6705,0.67045,0.6705,277900003.0
2006-11-06 20:50:00,0.6705,0.6705,0.67043,0.67048,1399999999.0
2006-11-06 20:51:00,0.67047,0.67049,0.67043,0.67046,456200003.0
2006-11-06 20:52:00,0.6705,0.67053,0.67045,0.67047,514200004.0
2006-11-06 20:53:00,0.67049,0.67049,0.67041,0.67042,724200002.0
2006-11-06 20:54:00,0.67046,0.6705,0.67039,0.6705,514200001.0
2006-11-06 20:55:00,0.67045,0.67047,0.67039,0.67047,417399999.0
2006-11-06 20:56:00,0.67047,0.67048,0.67036,0.6704,1176200006.0
2006-11-06 20:57:00,0.67037,0.67043,0.67037,0.6704,1212500007.0
2006-11-06 20:58:00,0.6704,0.67047,0.6704,0.67045,591199994.0
2006-11-06 20:59:00,0.67045,0.67047,0.6704,0.6704,1472999994.0
2006-11-06 21:00:00,0.67045,0.67047,0.6704,0.67045,1847500000.0
2006-11-06 21:01:00,0.67045,0.67047,0.6704,0.67045,1139499988.0
2006-11-06 21:02:00,0.67045,0.67045,0.6704,0.67042,497000003.0
2006-11-06 21:03:00,0.67041,0.67043,0.67036,0.67041,756300001.0
2006-11-06 21:04:00,0.67042,0.67043,0.6704,0.67042,535899998.0
2006-11-06 21:05:00,0.6704,0.67045,0.67038,0.67043,665800000.0
2006-11-06 21:06:00,0.67043,0.67043,0.67037,0.6704,581400002.0
2006-11-06 21:07:00,0.67042,0.67045,0.6704,0.67042,239200003.0
2006-11-06 21:08:00,0.67042,0.67045,0.67038,0.67042,138000000.0
2006-11-06 21:09:00,0.67045,0.67045,0.67039,0.67043,463100003.0
2006-11-06 21:10:00,0.67044,0.67046,0.67041,0.67045,175300000.0
2006-11-06 21:11:00,0.67045,0.67045,0.67045,0.67045,223200000.0
2006-11-06 21:12:00,0.67041,0.67043,0.67041,0.67043,109700000.0
2006-11-06 21:13:00,0.67047,0.67053,0.67042,0.6705,300200000.0
2006-11-06 21:14:00,0.67055,0.6706,0.6705,0.67058,660899999.0
2006-11-06 21:15:00,0.67058,0.6706,0.67053,0.67056,358599999.0
2006-11-06 21:16:00,0.67053,0.67057,0.6705,0.67057,347899990.0
2006-11-06 21:17:00,0.67054,0.67058,0.67051,0.67058,179600007.0
2006-11-06 21:18:00,0.67055,0.67057,0.67052,0.67055,101100002.0
2006-11-06 21:19:00,0.67053,0.67055,0.6705,0.6705,495599997.0
2006-11-06 21:20:00,0.67055,0.67055,0.67047,0.67052,890000001.0
2006-11-06 21:21:00,0.67055,0.67055,0.6705,0.67053,299899999.0
2006-11-06 21:22:00,0.67053,0.67055,0.67044,0.67055,764599997.0
2006-11-06 21:23:00,0.67055,0.67055,0.67052,0.67052,59500001.0
2006-11-06 21:24:00,0.67054,0.67054,0.67047,0.67048,221099997.0
2006-11-06 21:25:00,0.67051,0.67052,0.6704,0.67047,347199997.0
2006-11-06 21:26:00,0.6705,0.6705,0.67047,0.67047,24000000.0
2006-11-06 21:27:00,0.6705,0.67054,0.67049,0.67054,257899999.0
2006-11-06 21:28:00,0.67055,0.67057,0.6705,0.67053,232399999.0
2006-11-06 21:29:00,0.67052,0.67052,0.67049,0.67051,96700001.0
2006-11-06 21:30:00,0.67047,0.67051,0.67047,0.6705,71600001.0
2006-11-06 21:31:00,0.67049,0.67053,0.67047,0.67053,198900001.0
2006-11-06 21:32:00,0.67052,0.67054,0.6705,0.67051,714499994.0
2006-11-06 21:33:00,0.67051,0.67056,0.67044,0.67044,484799995.0
2006-11-06 21:34:00,0.67044,0.67052,0.67044,0.67051,501200002.0
2006-11-06 21:35:00,0.67055,0.67055,0.6705,0.67053,262500001.0
2006-11-06 21:36:00,0.67053,0.67055,0.6705,0.6705,217799999.0
2006-11-06 21:37:00,0.67054,0.67055,0.6705,0.67055,246799994.0
2006-11-06 21:38:00,0.67053,0.67055,0.6705,0.67055,42400000.0
2006-11-06 21:39:00,0.67051,0.67055,0.67051,0.67053,150900002.0
2006-11-06 21:40:00,0.67046,0.67057,0.67046,0.67052,262299991.0
2006-11-06 21:41:00,0.67053,0.67058,0.67053,0.67058,149999998.0
2006-11-06 21:42:00,0.67055,0.67055,0.67052,0.67055,111699999.0
2006-11-06 21:43:00,0.67052,0.67057,0.6705,0.67053,216200004.0
2006-11-06 21:44:00,0.67053,0.67055,0.6705,0.67051,432000000.0
2006-11-06 21:45:00,0.67052,0.67058,0.67052,0.67058,54300000.0
2006-11-06 21:46:00,0.6706,0.6706,0.6706,0.6706,312199997.0
2006-11-06 21:47:00,0.67059,0.67059,0.67054,0.67055,300899997.0
2006-11-06 21:48:00,0.67054,0.67054,0.67046,0.67047,135699998.0
2006-11-06 21:49:00,0.67047,0.6705,0.67045,0.67045,239499998.0
2006-11-06 21:50:00,0.67048,0.67055,0.67048,0.67055,153200001.0
2006-11-06 21:51:00,0.67054,0.67054,0.67047,0.67047,246600003.0
2006-11-06 21:52:00,0.67045,0.67054,0.67045,0.67049,114200003.0
2006-11-06 21:53:00,0.67055,0.67055,0.67053,0.67053,47000000.0
2006-11-06 21:54:00,0.67049,0.67055,0.67047,0.67053,355599996.0
2006-11-06 21:55:00,0.67053,0.67055,0.6705,0.6705,67400000.0
2006-11-06 21:56:00,0.67055,0.67058,0.67055,0.67055,281000000.0
2006-11-06 21:57:00,0.67054,0.67059,0.67051,0.67054,382900003.0
2006-11-06 21:58:00,0.67052,0.67056,0.67049,0.67055,98000001.0
2006-11-06 21:59:00,0.67055,0.67059,0.67049,0.67058,394800006.0
2006-11-06 22:00:00,0.67053,0.67053,0.67046,0.67048,222900000.0
2006-11-06 22:01:00,0.67053,0.67053,0.67045,0.67047,311299997.0
2006-11-06 22:02:00,0.67047,0.67053,0.67045,0.67045,596999999.0
2006-11-06 22:03:00,0.67045,0.67051,0.67043,0.67051,319399999.0
2006-11-06 22:04:00,0.67053,0.67053,0.67044,0.67052,401099997.0
2006-11-06 22:05:00,0.67028,0.67052,0.67028,0.67038,231999994.0
2006-11-06 22:06:00,0.67053,0.67053,0.67044,0.67044,155200002.0
2006-11-06 22:07:00,0.67042,0.6705,0.67042,0.67047,184399999.0
2006-11-06 22:08:00,0.67043,0.67052,0.67043,0.67046,295899998.0
2006-11-06 22:09:00,0.67048,0.67055,0.67048,0.67051,187899997.0
2006-11-06 22:10:00,0.67046,0.67054,0.67043,0.67048,166899998.0
2006-11-06 22:11:00,0.67049,0.67051,0.67043,0.67045,209299998.0
2006-11-06 22:12:00,0.67048,0.67054,0.67046,0.67047,417900006.0
2006-11-06 22:13:00,0.67046,0.67046,0.67043,0.67043,219199998.0
2006-11-06 22:14:00,0.67044,0.67049,0.67044,0.67049,31900000.0
2006-11-06 22:15:00,0.6705,0.67053,0.67045,0.67047,803299994.0
2006-11-06 22:16:00,0.67047,0.67051,0.67046,0.67049,583599998.0
2006-11-06 22:17:00,0.6705,0.6705,0.6705,0.6705,13600000.0
2006-11-06 22:18:00,0.67049,0.67055,0.67049,0.67051,134899996.0
2006-11-06 22:19:00,0.67051,0.67053,0.67048,0.67048,204999998.0
2006-11-06 22:20:00,0.67048,0.67048,0.67045,0.67048,126100001.0
2006-11-06 22:21:00,0.67047,0.6705,0.67045,0.67047,309299993.0
2006-11-06 22:22:00,0.67046,0.67048,0.6704,0.6704,493799994.0
2006-11-06 22:23:00,0.67037,0.67054,0.67037,0.67043,423499999.0
2006-11-06 22:24:00,0.67045,0.6705,0.67043,0.67047,236100003.0
2006-11-06 22:25:00,0.67045,0.67054,0.67043,0.67052,354199995.0
2006-11-06 22:26:00,0.67045,0.67046,0.67041,0.67046,389700000.0
2006-11-06 22:27:00,0.67046,0.67046,0.67043,0.67043,126900000.0
2006-11-06 22:28:00,0.67042,0.67048,0.67042,0.67045,235199995.0
2006-11-06 22:29:00,0.67048,0.67048,0.67038,0.67044,377900003.0
2006-11-06 22:30:00,0.67047,0.67048,0.67045,0.67046,93400000.0
2006-11-06 22:31:00,0.67047,0.67047,0.6704,0.6704,112400001.0
2006-11-06 22:32:00,0.67045,0.67049,0.67045,0.67048,211799999.0
2006-11-06 22:33:00,0.67048,0.67052,0.67045,0.67052,138900002.0
2006-11-06 22:34:00,0.67052,0.67052,0.6704,0.6704,370599997.0
2006-11-06 22:35:00,0.6704,0.6705,0.67035,0.6705,251500002.0
2006-11-06 22:36:00,0.67055,0.67057,0.67051,0.67051,122600002.0
2006-11-06 22:37:00,0.67045,0.67045,0.6704,0.6704,299300003.0
2006-11-06 22:38:00,0.67045,0.6705,0.67045,0.6705,29500000.0
2006-11-06 22:39:00,0.67051,0.67051,0.6704,0.67043,347899992.0
2006-11-06 22:40:00,0.67038,0.67039,0.67034,0.67039,407800001.0
2006-11-06 22:41:00,0.6704,0.67045,0.6704,0.67045,278499997.0
2006-11-06 22:42:00,0.67036,0.67045,0.67033,0.6704,309199996.0
2006-11-06 22:43:00,0.67042,0.67042,0.67042,0.67042,18600000.0
2006-11-06 22:44:00,0.67045,0.67045,0.67042,0.67045,118800001.0
2006-11-06 22:45:00,0.6705,0.67053,0.6705,0.6705,148399997.0
2006-11-06 22:46:00,0.67049,0.6705,0.67047,0.67047,19500000.0
2006-11-06 22:47:00,0.67048,0.67048,0.6704,0.6704,199100001.0
2006-11-06 22:48:00,0.6704,0.67057,0.6704,0.67046,351299998.0
2006-11-06 22:49:00,0.67058,0.67058,0.6705,0.6705,104600001.0
2006-11-06 22:50:00,0.67055,0.67055,0.67049,0.67051,193400003.0
2006-11-06 22:51:00,0.67053,0.67053,0.6705,0.67053,58800000.0
2006-11-06 22:52:00,0.67053,0.67053,0.67042,0.67042,75100002.0
2006-11-06 22:53:00,0.67038,0.67054,0.67038,0.67048,172299999.0
2006-11-06 22:54:00,0.67047,0.67055,0.67046,0.67051,138699995.0
2006-11-06 22:55:00,0.67053,0.67055,0.67053,0.67055,42000001.0
2006-11-06 22:56:00,0.67055,0.67055,0.6705,0.67053,73999998.0
2006-11-06 22:57:00,0.67048,0.6705,0.67043,0.6705,238499998.0
2006-11-06 22:58:00,0.67051,0.67052,0.67042,0.67045,271100004.0
2006-11-06 22:59:00,0.67044,0.67044,0.67027,0.67027,350300000.0
2006-11-06 23:00:00,0.67015,0.67047,0.67015,0.67042,151899999.0
2006-11-06 23:01:00,0.67043,0.67043,0.67039,0.67039,25600000.0
2006-11-06 23:02:00,0.67035,0.67042,0.67035,0.6704,150900004.0
2006-11-06 23:03:00,0.67043,0.67043,0.67036,0.67043,122100001.0
2006-11-06 23:04:00,0.67045,0.67045,0.6704,0.67042,106399997.0
2006-11-06 23:05:00,0.67042,0.67045,0.67042,0.67045,66399999.0
2006-11-06 23:06:00,0.67045,0.67047,0.67043,0.67045,118300001.0
2006-11-06 23:07:00,0.67038,0.67038,0.67024,0.67035,148900001.0
2006-11-06 23:08:00,0.67031,0.6704,0.67031,0.6704,95700003.0
2006-11-06 23:09:00,0.67043,0.67043,0.67032,0.67037,186199999.0
2006-11-06 23:10:00,0.67031,0.67038,0.67027,0.67038,166099999.0
2006-11-06 23:11:00,0.67042,0.67042,0.67029,0.67032,81700000.0
2006-11-06 23:12:00,0.67033,0.67038,0.67032,0.67038,107899999.0
2006-11-06 23:13:00,0.67031,0.67042,0.67031,0.67042,118899999.0
2006-11-06 23:14:00,0.67041,0.67045,0.67037,0.67045,128899999.0
2006-11-06 23:15:00,0.67048,0.67051,0.67044,0.67046,34500000.0
2006-11-06 23:16:00,0.67045,0.67045,0.67043,0.67043,78100001.0
2006-11-06 23:17:00,0.6705,0.6705,0.67043,0.6705,131900001.0
2006-11-06 23:18:00,0.67043,0.67043,0.6704,0.6704,12700000.0
2006-11-06 23:19:00,0.67043,0.67043,0.67039,0.67042,125599999.0
2006-11-06 23:20:00,0.67041,0.67045,0.6704,0.67045,101900000.0
2006-11-06 23:21:00,0.67047,0.67047,0.67046,0.67046,24700001.0
2006-11-06 23:22:00,0.67053,0.67053,0.67053,0.67053,34299999.0
2006-11-06 23:23:00,0.67048,0.67048,0.67041,0.67043,187300003.0
2006-11-06 23:24:00,0.67046,0.67056,0.67046,0.67047,117900003.0
2006-11-06 23:25:00,0.67045,0.6705,0.67045,0.6705,12800000.0
2006-11-06 23:26:00,0.67046,0.67049,0.67044,0.67049,156500001.0
2006-11-06 23:27:00,0.67052,0.67055,0.67045,0.67047,198700003.0
2006-11-06 23:28:00,0.67055,0.67055,0.67051,0.67051,119599996.0
2006-11-06 23:29:00,0.67048,0.67053,0.67045,0.67045,105200000.0
2006-11-06 23:30:00,0.67048,0.67053,0.67045,0.67048,210800000.0
2006-11-06 23:31:00,0.67049,0.67053,0.67044,0.67053,81300001.0
2006-11-06 23:32:00,0.67057,0.67057,0.67052,0.67055,107000004.0
2006-11-06 23:33:00,0.67055,0.67055,0.67038,0.67044,76000001.0
2006-11-06 23:34:00,0.67045,0.67045,0.6704,0.67042,149999999.0
2006-11-06 23:35:00,0.67045,0.67047,0.6704,0.67045,68600002.0
2006-11-06 23:36:00,0.67038,0.67038,0.67028,0.67028,126800001.0
2006-11-06 23:37:00,0.67035,0.67042,0.67028,0.67035,219999997.0
2006-11-06 23:38:00,0.6703,0.67044,0.6703,0.67041,201199999.0
2006-11-06 23:39:00,0.67044,0.67044,0.67037,0.67037,111400000.0
2006-11-06 23:40:00,0.67037,0.67038,0.67033,0.67033,149700000.0
2006-11-06 23:41:00,0.67035,0.67035,0.6703,0.6703,65300000.0
2006-11-06 23:42:00,0.67032,0.67032,0.67032,0.67032,2000000.0
2006-11-06 23:43:00,0.67037,0.67041,0.67034,0.67041,138799994.0
2006-11-06 23:44:00,0.67041,0.67041,0.67034,0.67034,16700000.0
2006-11-06 23:45:00,0.67032,0.67036,0.67028,0.67031,152199997.0
2006-11-06 23:46:00,0.67035,0.67035,0.67035,0.67035,16000000.0
2006-11-06 23:47:00,0.67035,0.67042,0.67034,0.67042,150099998.0
2006-11-06 23:48:00,0.67042,0.67042,0.67033,0.67033,152900003.0
2006-11-06 23:49:00,0.67033,0.6704,0.67033,0.6704,49499999.0
2006-11-06 23:50:00,0.67041,0.67043,0.67029,0.67041,118899996.0
2006-11-06 23:51:00,0.67043,0.67046,0.67039,0.6704,84100002.0
2006-11-06 23:52:00,0.67037,0.67043,0.67037,0.67037,125199999.0
2006-11-06 23:53:00,0.67034,0.67041,0.67033,0.67033,147700000.0
2006-11-06 23:54:00,0.67038,0.67042,0.67031,0.67031,197900002.0
2006-11-06 23:55:00,0.67037,0.67044,0.67033,0.67044,213499996.0
2006-11-06 23:56:00,0.67041,0.67041,0.67035,0.6704,229300006.0
2006-11-06 23:57:00,0.67043,0.67043,0.67028,0.67032,151800000.0
2006-11-06 23:58:00,0.67037,0.6704,0.67003,0.67033,52300001.0
2006-11-06 23:59:00,0.67034,0.6704,0.67034,0.67037,94200000.0
2006-11-07 00:00:00,0.67018,0.67028,0.67018,0.67021,117299998.0
2006-11-07 00:01:00,0.67018,0.67038,0.67016,0.67025,123799998.0
2006-11-07 00:02:00,0.67035,0.67035,0.67027,0.67031,118300002.0
2006-11-07 00:03:00,0.67037,0.67038,0.67034,0.67037,108600000.0
2006-11-07 00:04:00,0.67035,0.67035,0.67035,0.67035,8000000.0
2006-11-07 00:05:00,0.67032,0.67034,0.67029,0.67029,47399998.0
2006-11-07 00:06:00,0.6703,0.67039,0.67029,0.67033,103300001.0
2006-11-07 00:07:00,0.67031,0.67033,0.67026,0.67026,95099998.0
2006-11-07 00:08:00,0.6703,0.67044,0.6703,0.67041,132799999.0
2006-11-07 00:09:00,0.67043,0.67043,0.67033,0.67033,159199998.0
2006-11-07 00:10:00,0.67038,0.67053,0.67038,0.67048,94900001.0
2006-11-07 00:11:00,0.67053,0.67053,0.67044,0.67044,52600000.0
2006-11-07 00:12:00,0.67045,0.67045,0.67045,0.67045,12800000.0
2006-11-07 00:13:00,0.67043,0.67043,0.67036,0.67043,72300000.0
2006-11-07 00:14:00,0.67043,0.67061,0.67043,0.67051,107600003.0
2006-11-07 00:15:00,0.67052,0.67055,0.67044,0.67055,145199997.0
2006-11-07 00:16:00,0.67051,0.67061,0.67047,0.67061,82600001.0
2006-11-07 00:17:00,0.67062,0.67063,0.67055,0.67061,133300001.0
2006-11-07 00:18:00,0.67062,0.67065,0.67062,0.67065,53699999.0
2006-11-07 00:19:00,0.67061,0.67061,0.67054,0.67054,47099998.0
2006-11-07 00:20:00,0.67054,0.6707,0.67054,0.67059,192299995.0
2006-11-07 00:21:00,0.67058,0.67066,0.67051,0.67057,179000000.0
2006-11-07 00:22:00,0.67061,0.67061,0.67054,0.67061,74199999.0
2006-11-07 00:23:00,0.67056,0.67056,0.67047,0.67052,241999999.0
2006-11-07 00:24:00,0.67055,0.67058,0.67052,0.67052,97099998.0
2006-11-07 00:25:00,0.6705,0.67057,0.6705,0.67057,125300000.0
2006-11-07 00:26:00,0.67056,0.67058,0.6705,0.67054,137399998.0
2006-11-07 00:27:00,0.67055,0.67056,0.6704,0.67054,140599998.0
2006-11-07 00:28:00,0.6706,0.6706,0.67049,0.67055,115399998.0
2006-11-07 00:29:00,0.6706,0.67061,0.67044,0.67046,273199997.0
2006-11-07 00:30:00,0.67055,0.67055,0.6705,0.67053,82699998.0
2006-11-07 00:31:00,0.67053,0.67055,0.67053,0.67055,11700000.0
2006-11-07 00:32:00,0.67055,0.67057,0.67053,0.67057,57999999.0
2006-11-07 00:33:00,0.67045,0.67056,0.67032,0.67032,90499998.0
2006-11-07 00:34:00,0.67048,0.67052,0.67046,0.67047,105900002.0
2006-11-07 00:35:00,0.6704,0.67047,0.6704,0.67047,213300002.0
2006-11-07 00:36:00,0.67047,0.67048,0.67047,0.67048,67099998.0
2006-11-07 00:37:00,0.67052,0.67052,0.67045,0.67045,62899999.0
2006-11-07 00:38:00,0.6704,0.6704,0.67039,0.67039,108000000.0
2006-11-07 00:39:00,0.67037,0.67043,0.67037,0.67043,87399997.0
2006-11-07 00:40:00,0.67045,0.67045,0.67038,0.6704,108800000.0
2006-11-07 00:41:00,0.6704,0.67047,0.6704,0.67045,132900001.0
2006-11-07 00:42:00,0.67042,0.67042,0.67042,0.67042,31800000.0
2006-11-07 00:43:00,0.67043,0.67052,0.67043,0.67052,35300000.0
2006-11-07 00:44:00,0.67055,0.67055,0.67042,0.67051,52700000.0
2006-11-07 00:45:00,0.67047,0.67053,0.67047,0.67053,90400001.0
2006-11-07 00:46:00,0.67068,0.67069,0.67026,0.67047,149399998.0
2006-11-07 00:47:00,0.67053,0.67055,0.67053,0.67055,41100000.0
2006-11-07 00:48:00,0.67051,0.67051,0.67044,0.67044,127900005.0
2006-11-07 00:49:00,0.67044,0.67044,0.67036,0.67038,143999996.0
2006-11-07 00:50:00,0.67036,0.67036,0.67019,0.6702,69300001.0
2006-11-07 00:51:00,0.67029,0.67031,0.67018,0.67027,239200003.0
2006-11-07 00:52:00,0.67025,0.67029,0.6701,0.6701,82100001.0
2006-11-07 00:53:00,0.67007,0.67015,0.67006,0.67015,126600002.0
2006-11-07 00:54:00,0.67014,0.67014,0.67007,0.67007,172899998.0
2006-11-07 00:55:00,0.67012,0.67026,0.67012,0.67026,90099999.0
2006-11-07 00:56:00,0.6702,0.6702,0.67007,0.67012,97299999.0
2006-11-07 00:57:00,0.67016,0.67031,0.67016,0.67028,70999999.0
2006-11-07 00:58:00,0.67026,0.67026,0.67014,0.67024,74299998.0
2006-11-07 00:59:00,0.67021,0.67028,0.67021,0.67028,146100000.0
2006-11-07 01:00:00,0.67025,0.67027,0.67025,0.67027,50400002.0
2006-11-07 01:01:00,0.67023,0.67023,0.67009,0.67012,113900000.0
2006-11-07 01:02:00,0.67016,0.67019,0.67016,0.67019,56600001.0
2006-11-07 01:03:00,0.67012,0.67015,0.6701,0.6701,162800000.0
2006-11-07 01:04:00,0.67022,0.67025,0.6702,0.67025,170099996.0
2006-11-07 01:05:00,0.67022,0.67022,0.67016,0.67017,149199998.0
2006-11-07 01:06:00,0.67017,0.67022,0.67016,0.67017,173900000.0
2006-11-07 01:07:00,0.67016,0.67026,0.67016,0.67017,63300001.0
2006-11-07 01:08:00,0.67018,0.67021,0.6701,0.6702,151200001.0
2006-11-07 01:09:00,0.67027,0.67033,0.67024,0.67032,160900002.0
2006-11-07 01:10:00,0.67034,0.67042,0.67031,0.67035,297700002.0
2006-11-07 01:11:00,0.67043,0.67043,0.67036,0.67036,50399999.0
2006-11-07 01:12:00,0.67031,0.67033,0.67029,0.67033,114400000.0
2006-11-07 01:13:00,0.67035,0.67043,0.67035,0.67043,117800001.0
2006-11-07 01:14:00,0.6704,0.67041,0.67033,0.67035,124100002.0
2006-11-07 01:15:00,0.67028,0.67031,0.67025,0.67031,113200000.0
2006-11-07 01:16:00,0.67032,0.67032,0.67026,0.67027,122500004.0
2006-11-07 01:17:00,0.67027,0.67029,0.67027,0.67029,36600000.0
2006-11-07 01:18:00,0.6703,0.6703,0.67002,0.67012,168399997.0
2006-11-07 01:19:00,0.67031,0.67034,0.67029,0.67034,126099998.0
2006-11-07 01:20:00,0.67035,0.67035,0.67027,0.67034,130100001.0
2006-11-07 01:21:00,0.67033,0.67034,0.67028,0.67034,46700001.0
2006-11-07 01:22:00,0.67038,0.67038,0.67032,0.67035,106200001.0
2006-11-07 01:23:00,0.67037,0.67041,0.6703,0.67034,74300001.0
2006-11-07 01:24:00,0.67039,0.6704,0.67035,0.67036,159899997.0
2006-11-07 01:25:00,0.6703,0.6703,0.67025,0.6703,108800003.0
2006-11-07 01:26:00,0.67034,0.67034,0.67024,0.67028,102999998.0
2006-11-07 01:27:00,0.67027,0.67031,0.67023,0.67023,168699997.0
2006-11-07 01:28:00,0.67027,0.67028,0.67023,0.67023,209600002.0
2006-11-07 01:29:00,0.67025,0.67027,0.67023,0.67027,113400000.0
2006-11-07 01:30:00,0.67017,0.67018,0.67009,0.67018,108200002.0
2006-11-07 01:31:00,0.67017,0.67022,0.67017,0.6702,86300000.0
2006-11-07 01:32:00,0.67028,0.67028,0.67028,0.67028,60700001.0
2006-11-07 01:33:00,0.67023,0.67023,0.67014,0.6702,122900000.0
2006-11-07 01:34:00,0.67025,0.67025,0.67022,0.67022,151200000.0
2006-11-07 01:35:00,0.67023,0.67025,0.6702,0.6702,76099998.0
2006-11-07 01:36:00,0.67022,0.67025,0.67022,0.67022,16000000.0
2006-11-07 01:37:00,0.67022,0.67022,0.67014,0.6702,106400002.0
2006-11-07 01:38:00,0.67015,0.67022,0.67007,0.67007,193400000.0
2006-11-07 01:39:00,0.6702,0.6702,0.67014,0.67018,141900001.0
2006-11-07 01:40:00,0.67013,0.67017,0.67013,0.67013,175300001.0
2006-11-07 01:41:00,0.67013,0.67018,0.67013,0.67013,174700000.0
2006-11-07 01:42:00,0.67013,0.67015,0.6701,0.67012,118600002.0
2006-11-07 01:43:00,0.67017,0.67018,0.67013,0.67013,155399997.0
2006-11-07 01:44:00,0.67017,0.67021,0.67016,0.6702,133400001.0
2006-11-07 01:45:00,0.67019,0.67023,0.67012,0.67023,102700000.0
2006-11-07 01:46:00,0.67025,0.67025,0.6702,0.6702,185900002.0
2006-11-07 01:47:00,0.67025,0.67027,0.67025,0.67027,40700001.0
2006-11-07 01:48:00,0.67023,0.67033,0.6702,0.67033,135899997.0
2006-11-07 01:49:00,0.6703,0.67031,0.67023,0.67027,73499999.0
2006-11-07 01:50:00,0.6703,0.67035,0.6703,0.6703,50499998.0
2006-11-07 01:51:00,0.67035,0.67037,0.67032,0.67037,90100000.0
2006-11-07 01:52:00,0.67031,0.67032,0.67024,0.67032,124500001.0
2006-11-07 01:53:00,0.67032,0.67033,0.67027,0.67028,192800003.0
2006-11-07 01:54:00,0.67024,0.67033,0.67019,0.67023,299699999.0
2006-11-07 01:55:00,0.67022,0.67025,0.6702,0.67023,151999997.0
2006-11-07 01:56:00,0.67023,0.67031,0.67022,0.67031,131800001.0
2006-11-07 01:57:00,0.67022,0.67025,0.67022,0.67025,109300000.0
2006-11-07 01:58:00,0.67029,0.67029,0.67024,0.67024,86500001.0
2006-11-07 01:59:00,0.67021,0.67022,0.67019,0.67022,97699999.0
2006-11-07 02:00:00,0.67018,0.67021,0.67014,0.67014,140400002.0
2006-11-07 02:01:00,0.6702,0.67022,0.67008,0.67008,224000001.0
2006-11-07 02:02:00,0.67006,0.67021,0.67006,0.67015,256500002.0
2006-11-07 02:03:00,0.67008,0.6701,0.67005,0.6701,118000000.0
2006-11-07 02:04:00,0.67017,0.67022,0.67011,0.67017,139600000.0
2006-11-07 02:05:00,0.67015,0.67015,0.67007,0.67015,127700002.0
2006-11-07 02:06:00,0.67012,0.67017,0.6701,0.6701,252500000.0
2006-11-07 02:07:00,0.67017,0.67019,0.6701,0.67012,267199997.0
2006-11-07 02:08:00,0.67011,0.67014,0.67006,0.67006,61000000.0
2006-11-07 02:09:00,0.67013,0.67014,0.67005,0.67005,103100002.0
2006-11-07 02:10:00,0.67007,0.6701,0.67004,0.67004,110800002.0
2006-11-07 02:11:00,0.67005,0.67005,0.67005,0.67005,43099998.0
2006-11-07 02:12:00,0.67002,0.67005,0.67002,0.67005,15100000.0
2006-11-07 02:13:00,0.67001,0.67016,0.67001,0.67016,85499998.0
2006-11-07 02:14:00,0.67012,0.67015,0.6701,0.6701,63700001.0
2006-11-07 02:15:00,0.67007,0.67009,0.67005,0.67005,52800000.0
2006-11-07 02:16:00,0.67004,0.67005,0.66997,0.66998,126799997.0
2006-11-07 02:17:00,0.66998,0.67002,0.66998,0.67002,69300002.0
2006-11-07 02:18:00,0.67002,0.67003,0.67002,0.67003,51200001.0
2006-11-07 02:19:00,0.67007,0.67011,0.67007,0.6701,46200000.0
2006-11-07 02:20:00,0.67008,0.67015,0.67002,0.67002,65600001.0
2006-11-07 02:21:00,0.66999,0.67003,0.66999,0.67003,33300001.0
2006-11-07 02:22:00,0.67007,0.67009,0.67005,0.67009,30400000.0
2006-11-07 02:23:00,0.67007,0.67012,0.67004,0.67012,151499999.0
2006-11-07 02:24:00,0.66998,0.67009,0.66998,0.67004,130900003.0
2006-11-07 02:25:00,0.67005,0.67013,0.67005,0.6701,119499998.0
2006-11-07 02:26:00,0.67005,0.67005,0.67003,0.67003,103699997.0
2006-11-07 02:27:00,0.67005,0.67005,0.67,0.67,216300003.0
2006-11-07 02:28:00,0.67002,0.67002,0.66996,0.66998,170399997.0
2006-11-07 02:29:00,0.67,0.67004,0.66994,0.67004,188700001.0
2006-11-07 02:30:00,0.67004,0.67008,0.67,0.67,87699997.0
2006-11-07 02:31:00,0.67006,0.67018,0.67,0.67007,239900000.0
2006-11-07 02:32:00,0.67003,0.6701,0.66998,0.6701,136600003.0
2006-11-07 02:33:00,0.67012,0.67015,0.67007,0.67009,152200002.0
2006-11-07 02:34:00,0.67007,0.67014,0.67007,0.67014,106299998.0
2006-11-07 02:35:00,0.67014,0.67014,0.67005,0.67005,41600000.0
2006-11-07 02:36:00,0.67003,0.67006,0.66999,0.67006,232399996.0
2006-11-07 02:37:00,0.67007,0.67007,0.67001,0.67002,154600000.0
2006-11-07 02:38:00,0.67003,0.67006,0.67002,0.67003,88000001.0
2006-11-07 02:39:00,0.67003,0.67003,0.67,0.67,52800000.0
2006-11-07 02:40:00,0.67005,0.67005,0.67,0.67005,81399998.0
2006-11-07 02:41:00,0.66998,0.67005,0.66998,0.67005,209599997.0
2006-11-07 02:42:00,0.66998,0.66998,0.66995,0.66997,67900000.0
2006-11-07 02:43:00,0.66994,0.67004,0.66992,0.66993,117899999.0
2006-11-07 02:44:00,0.6699,0.66995,0.66989,0.66995,208500001.0
2006-11-07 02:45:00,0.6699,0.66993,0.6699,0.66992,58100000.0
2006-11-07 02:46:00,0.66995,0.66995,0.6699,0.66992,177200006.0
2006-11-07 02:47:00,0.66996,0.66998,0.66996,0.66998,10300000.0
2006-11-07 02:48:00,0.67,0.67,0.66993,0.66993,42500001.0
2006-11-07 02:49:00,0.66997,0.67001,0.66997,0.67001,158599994.0
2006-11-07 02:50:00,0.66989,0.67007,0.66988,0.67005,221900001.0
2006-11-07 02:51:00,0.67001,0.67001,0.66992,0.66995,87199999.0
2006-11-07 02:52:00,0.66993,0.67004,0.66993,0.67004,105700000.0
2006-11-07 02:53:00,0.66993,0.66997,0.66985,0.66997,55000000.0
2006-11-07 02:54:00,0.66999,0.67,0.66994,0.66994,206599999.0
2006-11-07 02:55:00,0.66997,0.67001,0.66994,0.67,178599999.0
2006-11-07 02:56:00,0.66996,0.67003,0.66996,0.67003,163400003.0
2006-11-07 02:57:00,0.67,0.67003,0.66995,0.67003,89000001.0
2006-11-07 02:58:00,0.67005,0.67007,0.67,0.67007,120200004.0
2006-11-07 02:59:00,0.66983,0.66998,0.66983,0.66989,95900001.0
2006-11-07 03:00:00,0.67001,0.67001,0.66997,0.66997,71900000.0
2006-11-07 03:01:00,0.66992,0.66998,0.66992,0.66993,78100000.0
2006-11-07 03:02:00,0.66993,0.67002,0.66987,0.67002,105400003.0
2006-11-07 03:03:00,0.67,0.67,0.66992,0.66993,157799999.0
2006-11-07 03:04:00,0.66993,0.66995,0.6699,0.6699,216400000.0
2006-11-07 03:05:00,0.66994,0.67002,0.66993,0.66995,212899996.0
2006-11-07 03:06:00,0.66997,0.66999,0.66986,0.66995,75899999.0
2006-11-07 03:07:00,0.66993,0.67001,0.66993,0.66995,75600001.0
2006-11-07 03:08:00,0.66995,0.67001,0.66995,0.67001,44800000.0
2006-11-07 03:09:00,0.67005,0.67005,0.67,0.67,53299998.0
2006-11-07 03:10:00,0.67007,0.67012,0.67006,0.67008,89500000.0
2006-11-07 03:11:00,0.67002,0.6701,0.66998,0.67002,170900002.0
2006-11-07 03:12:00,0.67004,0.67004,0.66998,0.66998,175500007.0
2006-11-07 03:13:00,0.67006,0.67015,0.67001,0.67001,119300003.0
2006-11-07 03:14:00,0.67012,0.67015,0.67012,0.67015,7900000.0
2006-11-07 03:15:00,0.67018,0.67021,0.67016,0.6702,107900000.0
2006-11-07 03:16:00,0.67023,0.6703,0.67022,0.67022,35600000.0
2006-11-07 03:17:00,0.67025,0.67027,0.67022,0.67027,123799998.0
2006-11-07 03:18:00,0.67027,0.67027,0.67023,0.67027,152300002.0
2006-11-07 03:19:00,0.67025,0.67025,0.67025,0.67025,77399999.0
2006-11-07 03:20:00,0.67022,0.67022,0.67013,0.67013,23900000.0
2006-11-07 03:21:00,0.67008,0.67014,0.67008,0.67014,30300000.0
2006-11-07 03:22:00,0.67009,0.67009,0.67008,0.67008,49500000.0
2006-11-07 03:23:00,0.67011,0.67011,0.67008,0.67008,65500001.0
2006-11-07 03:24:00,0.67009,0.67009,0.66994,0.67004,320699997.0
2006-11-07 03:25:00,0.67002,0.6701,0.66997,0.67005,254999994.0
2006-11-07 03:26:00,0.67005,0.67007,0.66972,0.66973,230099996.0
2006-11-07 03:27:00,0.66968,0.66973,0.66968,0.66971,77199998.0
2006-11-07 03:28:00,0.66973,0.66973,0.66973,0.66973,44599998.0
2006-11-07 03:29:00,0.66976,0.66977,0.66969,0.66973,157499999.0
2006-11-07 03:30:00,0.66981,0.66982,0.66981,0.66981,61400002.0
2006-11-07 03:31:00,0.66985,0.66985,0.66975,0.66975,144599998.0
2006-11-07 03:32:00,0.66973,0.66979,0.66967,0.66979,135600001.0
2006-11-07 03:33:00,0.66967,0.66967,0.66967,0.66967,64800003.0
2006-11-07 03:34:00,0.66979,0.66988,0.66977,0.66983,235300000.0
2006-11-07 03:35:00,0.6698,0.6698,0.66971,0.66972,88399999.0
2006-11-07 03:36:00,0.66976,0.66977,0.66976,0.66977,53500002.0
2006-11-07 03:37:00,0.66983,0.66983,0.66975,0.66975,25200000.0
2006-11-07 03:38:00,0.66978,0.6698,0.66978,0.66979,133200002.0
2006-11-07 03:39:00,0.66981,0.66983,0.66976,0.66977,124699999.0
2006-11-07 03:40:00,0.66972,0.66975,0.66972,0.66975,48700001.0
2006-11-07 03:41:00,0.66977,0.66981,0.66977,0.6698,57900000.0
2006-11-07 03:42:00,0.66977,0.66983,0.66977,0.66983,65100000.0
2006-11-07 03:43:00,0.66985,0.66985,0.66985,0.66985,34500000.0
2006-11-07 03:44:00,0.6698,0.6698,0.66979,0.66979,19200000.0
2006-11-07 03:45:00,0.66977,0.6698,0.66977,0.6698,66399997.0
2006-11-07 03:46:00,0.66975,0.66979,0.66974,0.66979,139699998.0
2006-11-07 03:47:00,0.66977,0.66977,0.66977,0.66977,19100000.0
2006-11-07 03:48:00,0.66977,0.66982,0.66975,0.66979,154200005.0
2006-11-07 03:49:00,0.6698,0.66983,0.66974,0.66981,202000000.0
2006-11-07 03:50:00,0.6698,0.66983,0.6698,0.66983,63000002.0
2006-11-07 03:51:00,0.66981,0.66982,0.66981,0.66982,4300000.0
2006-11-07 03:52:00,0.66979,0.6698,0.66969,0.66979,188999996.0
2006-11-07 03:53:00,0.66984,0.66984,0.66971,0.66972,109399999.0
2006-11-07 03:54:00,0.66979,0.66985,0.66976,0.66984,208099996.0
2006-11-07 03:55:00,0.66983,0.66985,0.66983,0.66983,102300002.0
2006-11-07 03:56:00,0.66985,0.66985,0.66978,0.66978,7300000.0
2006-11-07 03:57:00,0.66983,0.66983,0.66983,0.66983,29700000.0
2006-11-07 03:58:00,0.66978,0.66985,0.66976,0.6698,88000001.0
2006-11-07 03:59:00,0.66978,0.66985,0.66978,0.66983,25300000.0
2006-11-07 04:00:00,0.66985,0.66985,0.66983,0.66983,63099999.0
2006-11-07 04:01:00,0.6698,0.66983,0.6698,0.66982,138700004.0
2006-11-07 04:02:00,0.6698,0.66987,0.66979,0.66983,194000001.0
2006-11-07 04:03:00,0.66985,0.66985,0.66975,0.6698,118199998.0
2006-11-07 04:04:00,0.66982,0.66982,0.66974,0.66981,62300002.0
2006-11-07 04:05:00,0.66983,0.66994,0.66978,0.66987,121300000.0
2006-11-07 04:06:00,0.6698,0.66985,0.6698,0.66985,24800000.0
2006-11-07 04:07:00,0.66985,0.66991,0.66985,0.66987,177900000.0
2006-11-07 04:08:00,0.66985,0.66987,0.66978,0.6698,122799999.0
2006-11-07 04:09:00,0.66989,0.66991,0.66989,0.66991,25500001.0
2006-11-07 04:10:00,0.66987,0.66991,0.66987,0.66991,51099998.0
2006-11-07 04:11:00,0.66995,0.66997,0.6699,0.6699,206299995.0
2006-11-07 04:12:00,0.6699,0.66993,0.66986,0.66993,132800001.0
2006-11-07 04:13:00,0.66995,0.66995,0.66995,0.66995,4800000.0
2006-11-07 04:14:00,0.66994,0.67003,0.66988,0.67003,141299999.0
2006-11-07 04:15:00,0.66995,0.67012,0.66995,0.67012,34200000.0
2006-11-07 04:16:00,0.6701,0.67018,0.67009,0.67017,181899996.0
2006-11-07 04:17:00,0.67015,0.67017,0.67014,0.67017,66200002.0
2006-11-07 04:18:00,0.67012,0.67012,0.67008,0.67008,20800000.0
2006-11-07 04:19:00,0.67003,0.67003,0.66997,0.67,137900003.0
2006-11-07 04:20:00,0.67,0.67001,0.66999,0.67,161200000.0
2006-11-07 04:21:00,0.67003,0.67004,0.66997,0.67004,133900003.0
2006-11-07 04:22:00,0.67003,0.67007,0.67,0.67,131999997.0
2006-11-07 04:23:00,0.67003,0.67003,0.66995,0.66995,90800000.0
2006-11-07 04:24:00,0.66992,0.67003,0.66992,0.67003,79800000.0
2006-11-07 04:25:00,0.67,0.67003,0.66991,0.67,196899996.0
2006-11-07 04:26:00,0.67005,0.6701,0.66993,0.66993,201699999.0
2006-11-07 04:27:00,0.67004,0.67004,0.66994,0.67,69400000.0
2006-11-07 04:28:00,0.66995,0.67001,0.66995,0.66998,56800001.0
2006-11-07 04:29:00,0.67002,0.67003,0.66992,0.67002,80900001.0
2006-11-07 04:30:00,0.67003,0.67008,0.67002,0.67003,126600001.0
2006-11-07 04:31:00,0.67,0.67,0.66989,0.66993,174699999.0
2006-11-07 04:32:00,0.66994,0.67002,0.66991,0.67002,83900003.0
2006-11-07 04:33:00,0.67005,0.67013,0.67003,0.67013,39100001.0
2006-11-07 04:34:00,0.67005,0.67011,0.67005,0.67008,91099998.0
2006-11-07 04:35:00,0.67006,0.67011,0.67005,0.67005,214599999.0
2006-11-07 04:36:00,0.67009,0.67018,0.67006,0.67009,148200002.0
2006-11-07 04:37:00,0.67,0.67008,0.66991,0.67008,84099999.0
2006-11-07 04:38:00,0.67007,0.67012,0.67001,0.67005,208500001.0
2006-11-07 04:39:00,0.67007,0.67011,0.66999,0.67,230400007.0
2006-11-07 04:40:00,0.67008,0.6701,0.67008,0.6701,34200001.0
2006-11-07 04:41:00,0.67013,0.67013,0.67005,0.67005,37500001.0
2006-11-07 04:42:00,0.67007,0.67007,0.67,0.67005,123600004.0
2006-11-07 04:43:00,0.66999,0.66999,0.6699,0.66996,109799998.0
2006-11-07 04:44:00,0.66994,0.67005,0.66994,0.67005,229099996.0
2006-11-07 04:45:00,0.67001,0.67007,0.66994,0.67002,121000000.0
2006-11-07 04:46:00,0.67003,0.67005,0.67003,0.67005,97300002.0
2006-11-07 04:47:00,0.67003,0.67003,0.66995,0.67002,156700001.0
2006-11-07 04:48:00,0.67003,0.67003,0.66996,0.67,74699998.0
2006-11-07 04:49:00,0.67004,0.67011,0.67004,0.67006,158799999.0
2006-11-07 04:50:00,0.67002,0.67002,0.66995,0.67002,116399998.0
2006-11-07 04:51:00,0.67002,0.67002,0.67002,0.67002,23100000.0
2006-11-07 04:52:00,0.66999,0.67007,0.66996,0.67007,116699998.0
2006-11-07 04:53:00,0.67004,0.67006,0.66998,0.67005,154600001.0
2006-11-07 04:54:00,0.67009,0.67009,0.67006,0.67006,156200003.0
2006-11-07 04:55:00,0.67,0.67004,0.66994,0.67002,122899998.0
2006-11-07 04:56:00,0.67002,0.67008,0.67002,0.67007,173299994.0
2006-11-07 04:57:00,0.67001,0.67003,0.66995,0.67002,136500000.0
2006-11-07 04:58:00,0.67001,0.6701,0.67001,0.6701,145900000.0
2006-11-07 04:59:00,0.67011,0.67015,0.67004,0.67004,97999999.0
2006-11-07 05:00:00,0.67009,0.6701,0.67005,0.67005,57300000.0
2006-11-07 05:01:00,0.67002,0.67015,0.67002,0.67008,179699999.0
2006-11-07 05:02:00,0.6701,0.67012,0.67006,0.67011,187300003.0
2006-11-07 05:03:00,0.67016,0.67019,0.6701,0.67014,213100002.0
2006-11-07 05:04:00,0.67009,0.67012,0.67008,0.67012,48700000.0
2006-11-07 05:05:00,0.67015,0.67015,0.67007,0.67007,111899997.0
2006-11-07 05:06:00,0.67005,0.67005,0.67003,0.67003,43400002.0
2006-11-07 05:07:00,0.67003,0.67003,0.67002,0.67002,30300000.0
2006-11-07 05:08:00,0.66999,0.67004,0.66999,0.67,111599999.0
2006-11-07 05:09:00,0.66999,0.67008,0.66999,0.67008,118000003.0
2006-11-07 05:10:00,0.66991,0.67002,0.66989,0.67002,174400001.0
2006-11-07 05:11:00,0.67002,0.67007,0.67001,0.67001,188600000.0
2006-11-07 05:12:00,0.67007,0.67007,0.66999,0.66999,50399998.0
2006-11-07 05:13:00,0.66996,0.67004,0.66995,0.67004,115500000.0
2006-11-07 05:14:00,0.67007,0.67011,0.67004,0.67004,164399999.0
2006-11-07 05:15:00,0.67006,0.67012,0.67006,0.67008,127000000.0
2006-11-07 05:16:00,0.6701,0.6701,0.67004,0.6701,149099998.0
2006-11-07 05:17:00,0.67007,0.6701,0.67007,0.67007,113299994.0
2006-11-07 05:18:00,0.66999,0.6701,0.66999,0.67009,116700000.0
2006-11-07 05:19:00,0.67015,0.67015,0.67015,0.67015,63700000.0
2006-11-07 05:20:00,0.67013,0.67018,0.67006,0.67018,147399997.0
2006-11-07 05:21:00,0.67014,0.67014,0.67007,0.67007,33500001.0
2006-11-07 05:22:00,0.67002,0.67008,0.67002,0.67008,114799997.0
2006-11-07 05:23:00,0.67005,0.67008,0.67005,0.67008,35899998.0
2006-11-07 05:24:00,0.67012,0.67016,0.6701,0.6701,137099998.0
2006-11-07 05:25:00,0.67013,0.67013,0.67005,0.67005,77500000.0
2006-11-07 05:26:00,0.67004,0.67013,0.67004,0.67005,165799999.0
2006-11-07 05:27:00,0.67,0.67019,0.66993,0.67019,87600001.0
2006-11-07 05:28:00,0.67007,0.67013,0.67007,0.67007,112499998.0
2006-11-07 05:29:00,0.6701,0.6701,0.67007,0.67008,22300000.0
2006-11-07 05:30:00,0.67008,0.67012,0.67008,0.67009,108700001.0
2006-11-07 05:31:00,0.6701,0.67015,0.67001,0.67012,205600001.0
2006-11-07 05:32:00,0.67009,0.6701,0.67003,0.67003,250899995.0
2006-11-07 05:33:00,0.67009,0.6702,0.67009,0.67013,143400001.0
2006-11-07 05:34:00,0.67013,0.67013,0.67004,0.67012,203699998.0
2006-11-07 05:35:00,0.67015,0.67015,0.67013,0.67015,44900000.0
2006-11-07 05:36:00,0.67013,0.67013,0.67013,0.67013,51000000.0
2006-11-07 05:37:00,0.67012,0.67012,0.67007,0.6701,23100001.0
2006-11-07 05:38:00,0.67012,0.67016,0.67012,0.67016,78199998.0
2006-11-07 05:39:00,0.67018,0.67019,0.67018,0.67019,75400002.0
2006-11-07 05:40:00,0.67022,0.67022,0.67013,0.67015,112899997.0
2006-11-07 05:41:00,0.67017,0.6702,0.67016,0.6702,105600000.0
2006-11-07 05:42:00,0.67026,0.67027,0.66993,0.66993,284799999.0
2006-11-07 05:43:00,0.67013,0.67019,0.67013,0.67018,55400000.0
2006-11-07 05:44:00,0.67015,0.67018,0.67014,0.67018,78100002.0
2006-11-07 05:45:00,0.67015,0.67017,0.66995,0.67005,285700000.0
2006-11-07 05:46:00,0.6702,0.6702,0.6702,0.6702,2300000.0
2006-11-07 05:47:00,0.67015,0.67023,0.67015,0.6702,184399999.0
2006-11-07 05:48:00,0.67018,0.67018,0.67018,0.67018,28600000.0
2006-11-07 05:49:00,0.67019,0.6702,0.6701,0.6701,123599999.0
2006-11-07 05:50:00,0.67015,0.67017,0.67015,0.67015,45600000.0
2006-11-07 05:51:00,0.6702,0.67021,0.67014,0.67017,74899999.0
2006-11-07 05:52:00,0.67012,0.67012,0.66997,0.66997,186799998.0
2006-11-07 05:53:00,0.66995,0.67001,0.66995,0.67,64600000.0
2006-11-07 05:54:00,0.67003,0.67008,0.67003,0.67005,204400004.0
2006-11-07 05:55:00,0.67005,0.67008,0.67003,0.67003,105300001.0
2006-11-07 05:56:00,0.67007,0.67013,0.67005,0.67005,160200000.0
2006-11-07 05:57:00,0.66998,0.66999,0.66994,0.66998,27200000.0
2006-11-07 05:58:00,0.67002,0.67002,0.66992,0.67001,67300000.0
2006-11-07 05:59:00,0.67002,0.67002,0.66997,0.66997,89400000.0
2006-11-07 06:00:00,0.66997,0.67004,0.66996,0.67004,90000001.0
2006-11-07 06:01:00,0.67002,0.67007,0.66995,0.67005,230100000.0
2006-11-07 06:02:00,0.67005,0.67012,0.66999,0.67002,56500000.0
2006-11-07 06:03:00,0.67003,0.67003,0.66998,0.67,138800001.0
2006-11-07 06:04:00,0.67002,0.67006,0.66998,0.66999,53399999.0
2006-11-07 06:05:00,0.66997,0.67001,0.66997,0.67001,51100002.0
2006-11-07 06:06:00,0.66996,0.67001,0.66993,0.67001,94900001.0
2006-11-07 06:07:00,0.67003,0.67003,0.66995,0.67003,296799996.0
2006-11-07 06:08:00,0.66993,0.66998,0.6699,0.6699,77000000.0
2006-11-07 06:09:00,0.66985,0.66995,0.66985,0.66991,158700000.0
2006-11-07 06:10:00,0.66992,0.67001,0.66991,0.66993,175599999.0
2006-11-07 06:11:00,0.66995,0.66995,0.66992,0.66992,26300001.0
2006-11-07 06:12:00,0.66997,0.67004,0.66994,0.66994,133999999.0
2006-11-07 06:13:00,0.6699,0.66991,0.66985,0.66991,113000002.0
2006-11-07 06:14:00,0.6699,0.66997,0.6699,0.66995,160399999.0
2006-11-07 06:15:00,0.66999,0.67014,0.66999,0.6701,221299998.0
2006-11-07 06:16:00,0.67017,0.6702,0.6701,0.67018,125899998.0
2006-11-07 06:17:00,0.67016,0.67016,0.67007,0.67009,162900001.0
2006-11-07 06:18:00,0.67014,0.67016,0.6701,0.6701,180199997.0
2006-11-07 06:19:00,0.67013,0.67022,0.67013,0.67022,21500000.0
2006-11-07 06:20:00,0.67019,0.67021,0.67016,0.67021,104199999.0
2006-11-07 06:21:00,0.67023,0.67023,0.67016,0.67017,74100000.0
2006-11-07 06:22:00,0.67014,0.67022,0.67009,0.67022,171299998.0
2006-11-07 06:23:00,0.67023,0.67028,0.67013,0.67014,111700000.0
2006-11-07 06:24:00,0.67014,0.67025,0.67014,0.67021,181600000.0
2006-11-07 06:25:00,0.67028,0.67031,0.67023,0.67028,102400002.0
2006-11-07 06:26:00,0.67028,0.67037,0.67028,0.67037,83099999.0
2006-11-07 06:27:00,0.67041,0.67046,0.67032,0.67032,114799998.0
2006-11-07 06:28:00,0.67036,0.6704,0.67027,0.67027,178799996.0
2006-11-07 06:29:00,0.67035,0.67042,0.6703,0.67042,135499997.0
2006-11-07 06:30:00,0.67041,0.67043,0.67031,0.67037,218800004.0
2006-11-07 06:31:00,0.67039,0.67039,0.67032,0.67039,182899998.0
2006-11-07 06:32:00,0.6704,0.6704,0.67035,0.67035,62999998.0
2006-11-07 06:33:00,0.67029,0.67035,0.67002,0.67002,87699999.0
2006-11-07 06:34:00,0.66984,0.66999,0.66983,0.66999,124699999.0
2006-11-07 06:35:00,0.66993,0.67005,0.6699,0.66991,117000002.0
2006-11-07 06:36:00,0.66992,0.66998,0.66984,0.66985,121100001.0
2006-11-07 06:37:00,0.66985,0.66986,0.66977,0.66986,68900001.0
2006-11-07 06:38:00,0.66983,0.66983,0.66972,0.66978,154600001.0
2006-11-07 06:39:00,0.66985,0.66985,0.6698,0.6698,31800001.0
2006-11-07 06:40:00,0.66983,0.6699,0.66977,0.66979,156300004.0
2006-11-07 06:41:00,0.66985,0.67013,0.66985,0.67013,86800001.0
2006-11-07 06:42:00,0.67004,0.67009,0.66997,0.66997,79000001.0
2006-11-07 06:43:00,0.66992,0.67009,0.66991,0.67007,140699997.0
2006-11-07 06:44:00,0.67007,0.67007,0.66995,0.67003,154000002.0
2006-11-07 06:45:00,0.67014,0.67014,0.67003,0.67003,199699998.0
2006-11-07 06:46:00,0.6701,0.67012,0.67002,0.67002,119300001.0
2006-11-07 06:47:00,0.66997,0.66997,0.66992,0.66993,71200000.0
2006-11-07 06:48:00,0.66991,0.66993,0.66987,0.66993,170000000.0
2006-11-07 06:49:00,0.66989,0.66995,0.66984,0.66995,91600001.0
2006-11-07 06:50:00,0.66996,0.67001,0.66996,0.67001,36900001.0
2006-11-07 06:51:00,0.66996,0.66996,0.66994,0.66994,16000000.0
2006-11-07 06:52:00,0.67002,0.67004,0.66997,0.67001,63000001.0
2006-11-07 06:53:00,0.67006,0.67006,0.66993,0.66998,187500001.0
2006-11-07 06:54:00,0.66996,0.67009,0.66996,0.67008,283600000.0
2006-11-07 06:55:00,0.67003,0.67003,0.66994,0.66994,54200001.0
2006-11-07 06:56:00,0.66991,0.67002,0.66988,0.66992,244800003.0
2006-11-07 06:57:00,0.6699,0.66994,0.66981,0.66994,186699999.0
2006-11-07 06:58:00,0.66997,0.67002,0.66997,0.67002,120800000.0
2006-11-07 06:59:00,0.66998,0.67005,0.66998,0.67005,222199999.0
2006-11-07 07:00:00,0.67001,0.67007,0.66996,0.67003,100699999.0
2006-11-07 07:01:00,0.67004,0.67011,0.67004,0.67007,113499996.0
2006-11-07 07:02:00,0.67013,0.67017,0.6701,0.67011,133599998.0
2006-11-07 07:03:00,0.67007,0.67007,0.66992,0.66997,182100000.0
2006-11-07 07:04:00,0.6699,0.67008,0.6699,0.67002,165999997.0
2006-11-07 07:05:00,0.67,0.67004,0.66997,0.67004,153699999.0
2006-11-07 07:06:00,0.67004,0.67004,0.66996,0.67001,144699999.0
2006-11-07 07:07:00,0.67005,0.67007,0.67,0.67002,153599999.0
2006-11-07 07:08:00,0.67004,0.6701,0.67001,0.67001,145399999.0
2006-11-07 07:09:00,0.66999,0.67003,0.66999,0.67003,78199998.0
2006-11-07 07:10:00,0.67003,0.67007,0.67,0.67004,193999999.0
2006-11-07 07:11:00,0.67005,0.6701,0.66998,0.66998,209600005.0
2006-11-07 07:12:00,0.66994,0.67007,0.66994,0.67004,45400000.0
2006-11-07 07:13:00,0.67003,0.67007,0.67003,0.67005,76599998.0
2006-11-07 07:14:00,0.67005,0.67007,0.66998,0.67002,178800001.0
2006-11-07 07:15:00,0.67006,0.67007,0.66996,0.67,155000000.0
2006-11-07 07:16:00,0.67009,0.67013,0.67006,0.6701,106399998.0
2006-11-07 07:17:00,0.67009,0.67013,0.67008,0.67008,70500001.0
2006-11-07 07:18:00,0.67005,0.67008,0.66998,0.67003,142300000.0
2006-11-07 07:19:00,0.67001,0.67009,0.66998,0.67002,184599998.0
2006-11-07 07:20:00,0.67003,0.67005,0.67,0.67,147099998.0
2006-11-07 07:21:00,0.67003,0.67003,0.66999,0.67001,135799999.0
2006-11-07 07:22:00,0.67002,0.67002,0.66994,0.66997,103000002.0
2006-11-07 07:23:00,0.67,0.67005,0.67,0.67005,68400002.0
2006-11-07 07:24:00,0.67009,0.67009,0.67008,0.67008,48700002.0
2006-11-07 07:25:00,0.67004,0.67004,0.66996,0.66999,170200000.0
2006-11-07 07:26:00,0.67003,0.67003,0.66995,0.66995,39400000.0
2006-11-07 07:27:00,0.66997,0.67001,0.66994,0.66994,32000000.0
2006-11-07 07:28:00,0.66992,0.67004,0.66992,0.67003,107200002.0
2006-11-07 07:29:00,0.67,0.67005,0.66998,0.67005,202399999.0
2006-11-07 07:30:00,0.67002,0.67003,0.66995,0.66995,61200000.0
2006-11-07 07:31:00,0.66997,0.66997,0.66993,0.66993,28200000.0
2006-11-07 07:32:00,0.66992,0.66993,0.66981,0.66988,122599998.0
2006-11-07 07:33:00,0.66993,0.66993,0.66982,0.66988,161500000.0
2006-11-07 07:34:00,0.66985,0.67002,0.66985,0.67002,240200005.0
2006-11-07 07:35:00,0.67003,0.67003,0.66995,0.67001,164100000.0
2006-11-07 07:36:00,0.67003,0.67005,0.67003,0.67005,8000000.0
2006-11-07 07:37:00,0.67006,0.67013,0.67004,0.67013,236400004.0
2006-11-07 07:38:00,0.67007,0.67008,0.67,0.67004,152300002.0
2006-11-07 07:39:00,0.67001,0.67001,0.66998,0.67001,127699997.0
2006-11-07 07:40:00,0.67004,0.6701,0.66997,0.67009,129899999.0
2006-11-07 07:41:00,0.67011,0.67015,0.6701,0.67012,151100003.0
2006-11-07 07:42:00,0.67006,0.67009,0.67006,0.67008,101400003.0
2006-11-07 07:43:00,0.67002,0.67008,0.67,0.67007,234999996.0
2006-11-07 07:44:00,0.67002,0.67002,0.66997,0.66997,113600003.0
2006-11-07 07:45:00,0.66992,0.67001,0.66992,0.66992,65500000.0
2006-11-07 07:46:00,0.6699,0.66999,0.6699,0.66995,141399999.0
2006-11-07 07:47:00,0.66998,0.67002,0.66997,0.67,85800002.0
2006-11-07 07:48:00,0.66997,0.67004,0.66993,0.66993,151599998.0
2006-11-07 07:49:00,0.66996,0.66999,0.66996,0.66999,4800000.0
2006-11-07 07:50:00,0.66997,0.67001,0.66997,0.67001,137300001.0
2006-11-07 07:51:00,0.67001,0.67014,0.67001,0.67007,157600001.0
2006-11-07 07:52:00,0.67009,0.6701,0.67008,0.6701,79400000.0
2006-11-07 07:53:00,0.67008,0.6701,0.67008,0.6701,94200001.0
2006-11-07 07:54:00,0.67012,0.67012,0.67005,0.67005,92399999.0
2006-11-07 07:55:00,0.67007,0.67007,0.66997,0.67005,52400000.0
2006-11-07 07:56:00,0.66998,0.67003,0.66995,0.67003,88000001.0
2006-11-07 07:57:00,0.67,0.67007,0.67,0.67007,36699998.0
2006-11-07 07:58:00,0.67015,0.67015,0.6701,0.6701,107299999.0
2006-11-07 07:59:00,0.6701,0.67013,0.67005,0.67013,91700002.0
2006-11-07 08:00:00,0.6701,0.67017,0.6701,0.67016,160400004.0
2006-11-07 08:01:00,0.67023,0.67023,0.67015,0.67015,134599998.0
2006-11-07 08:02:00,0.67017,0.67021,0.67013,0.67015,92400001.0
2006-11-07 08:03:00,0.67017,0.67025,0.67017,0.67019,106600001.0
2006-11-07 08:04:00,0.67011,0.67011,0.67005,0.6701,67400000.0
2006-11-07 08:05:00,0.67007,0.67012,0.67005,0.67005,145900002.0
2006-11-07 08:06:00,0.67007,0.67011,0.67007,0.67011,4600000.0
2006-11-07 08:07:00,0.6701,0.6701,0.67008,0.67008,28600000.0
2006-11-07 08:08:00,0.67005,0.67011,0.67004,0.67004,138299997.0
2006-11-07 08:09:00,0.67005,0.67005,0.67005,0.67005,40700002.0
2006-11-07 08:10:00,0.67007,0.67013,0.67006,0.67013,162800003.0
2006-11-07 08:11:00,0.67011,0.67013,0.67005,0.67011,191599999.0
2006-11-07 08:12:00,0.67019,0.6702,0.67003,0.6701,162900001.0
2006-11-07 08:13:00,0.67012,0.67012,0.67012,0.67012,18299999.0
2006-11-07 08:14:00,0.67017,0.67022,0.67017,0.67022,20000000.0
2006-11-07 08:15:00,0.67023,0.67023,0.67018,0.67018,182000003.0
2006-11-07 08:16:00,0.6702,0.67023,0.67017,0.67023,121599998.0
2006-11-07 08:17:00,0.67025,0.67029,0.67019,0.67027,253799999.0
2006-11-07 08:18:00,0.6702,0.6702,0.67009,0.67015,84400001.0
2006-11-07 08:19:00,0.67016,0.67022,0.67016,0.67022,102200001.0
2006-11-07 08:20:00,0.6702,0.67025,0.6702,0.67024,58299999.0
2006-11-07 08:21:00,0.67024,0.67024,0.67013,0.67013,8800000.0
2006-11-07 08:22:00,0.67013,0.67015,0.67013,0.67013,5800000.0
2006-11-07 08:23:00,0.67011,0.67011,0.67006,0.67006,108299999.0
2006-11-07 08:24:00,0.67016,0.67022,0.67007,0.67013,172599999.0
2006-11-07 08:25:00,0.67011,0.67018,0.67011,0.67013,168299996.0
2006-11-07 08:26:00,0.67015,0.6702,0.6701,0.6701,183699998.0
2006-11-07 08:27:00,0.67009,0.67009,0.66999,0.67005,135800003.0
2006-11-07 08:28:00,0.67007,0.67016,0.67004,0.67014,228600000.0
2006-11-07 08:29:00,0.67019,0.67019,0.67013,0.67013,57699999.0
2006-11-07 08:30:00,0.67014,0.67015,0.67009,0.67015,173899996.0
2006-11-07 08:31:00,0.67007,0.67012,0.66995,0.67009,141699998.0
2006-11-07 08:32:00,0.67002,0.67011,0.67002,0.6701,156200000.0
2006-11-07 08:33:00,0.67011,0.67012,0.66996,0.66996,209899995.0
2006-11-07 08:34:00,0.66994,0.67004,0.66994,0.67004,106500000.0
2006-11-07 08:35:00,0.67006,0.67006,0.66997,0.67004,183000000.0
2006-11-07 08:36:00,0.67002,0.67008,0.67,0.67002,315500001.0
2006-11-07 08:37:00,0.67003,0.67005,0.66997,0.67005,93200001.0
2006-11-07 08:38:00,0.67002,0.67002,0.6699,0.6699,181399996.0
2006-11-07 08:39:00,0.66985,0.66995,0.66984,0.66995,145000002.0
2006-11-07 08:40:00,0.66994,0.67,0.66994,0.67,114299997.0
2006-11-07 08:41:00,0.66997,0.67,0.6699,0.6699,99199999.0
2006-11-07 08:42:00,0.66987,0.66987,0.66977,0.66985,176199999.0
2006-11-07 08:43:00,0.66985,0.66992,0.66977,0.66977,132200002.0
2006-11-07 08:44:00,0.66979,0.66994,0.66978,0.66994,206900000.0
2006-11-07 08:45:00,0.6699,0.6699,0.6698,0.6699,112499997.0
2006-11-07 08:46:00,0.66983,0.66985,0.6698,0.66985,124400000.0
2006-11-07 08:47:00,0.66982,0.66988,0.66981,0.66986,157200004.0
2006-11-07 08:48:00,0.66986,0.66991,0.66986,0.66987,191800000.0
2006-11-07 08:49:00,0.66985,0.66992,0.66979,0.66992,253999995.0
2006-11-07 08:50:00,0.66982,0.66991,0.66982,0.66986,126500005.0
2006-11-07 08:51:00,0.66983,0.66983,0.66979,0.66982,188999997.0
2006-11-07 08:52:00,0.66979,0.66991,0.66979,0.66991,102900001.0
2006-11-07 08:53:00,0.66993,0.66993,0.66987,0.66987,118800001.0
2006-11-07 08:54:00,0.6699,0.66997,0.66986,0.66986,109400004.0
2006-11-07 08:55:00,0.66982,0.66999,0.66982,0.66999,108799999.0
2006-11-07 08:56:00,0.66999,0.67002,0.66995,0.67,123500001.0
2006-11-07 08:57:00,0.66996,0.66996,0.66991,0.66991,11900000.0
2006-11-07 08:58:00,0.6699,0.67001,0.6699,0.66995,200400002.0
2006-11-07 08:59:00,0.66983,0.66989,0.6698,0.66989,79000001.0
2006-11-07 09:00:00,0.66993,0.66995,0.6699,0.6699,108399998.0
2006-11-07 09:01:00,0.66992,0.66996,0.66988,0.66993,283400000.0
2006-11-07 09:02:00,0.66993,0.66998,0.66988,0.66998,49099999.0
2006-11-07 09:03:00,0.67006,0.6701,0.6699,0.6699,89600001.0
2006-11-07 09:04:00,0.66997,0.67002,0.66997,0.67002,133000000.0
2006-11-07 09:05:00,0.67003,0.67003,0.66993,0.66997,96400001.0
2006-11-07 09:06:00,0.66996,0.66998,0.66995,0.66997,178000001.0
2006-11-07 09:07:00,0.66999,0.67,0.6699,0.67,129400000.0
2006-11-07 09:08:00,0.67003,0.67005,0.66997,0.67,191000005.0
2006-11-07 09:09:00,0.67005,0.67005,0.67003,0.67003,55699998.0
2006-11-07 09:10:00,0.67002,0.67005,0.66998,0.67005,131599999.0
2006-11-07 09:11:00,0.67003,0.67013,0.67002,0.67013,224600003.0
2006-11-07 09:12:00,0.67012,0.67012,0.67008,0.67008,114199998.0
2006-11-07 09:13:00,0.67009,0.67014,0.67004,0.67014,148199998.0
2006-11-07 09:14:00,0.67022,0.67022,0.67019,0.67019,114000000.0
2006-11-07 09:15:00,0.67022,0.67022,0.6699,0.6699,128000003.0
2006-11-07 09:16:00,0.66989,0.66995,0.66983,0.66995,138700002.0
2006-11-07 09:17:00,0.66991,0.66991,0.66984,0.66984,251499999.0
2006-11-07 09:18:00,0.66982,0.66993,0.66982,0.66993,46700001.0
2006-11-07 09:19:00,0.66991,0.67,0.66988,0.67,69900002.0
2006-11-07 09:20:00,0.67007,0.67008,0.67007,0.67008,69500000.0
2006-11-07 09:21:00,0.67014,0.67015,0.67005,0.67009,122300000.0
2006-11-07 09:22:00,0.67005,0.6701,0.67,0.67007,174299996.0
2006-11-07 09:23:00,0.67004,0.67004,0.66997,0.67004,118700000.0
2006-11-07 09:24:00,0.67007,0.67012,0.67004,0.67004,214500003.0
2006-11-07 09:25:00,0.67007,0.67013,0.67006,0.67013,126900001.0
2006-11-07 09:26:00,0.67018,0.67023,0.67017,0.67017,100399997.0
2006-11-07 09:27:00,0.67018,0.67018,0.67006,0.67011,131700002.0
2006-11-07 09:28:00,0.6701,0.67011,0.67003,0.67003,203699999.0
2006-11-07 09:29:00,0.66993,0.66997,0.66986,0.66992,175900002.0
2006-11-07 09:30:00,0.66992,0.66993,0.66985,0.66985,77300002.0
2006-11-07 09:31:00,0.6698,0.66986,0.6698,0.66986,66200000.0
2006-11-07 09:32:00,0.6698,0.66988,0.6698,0.66988,198800001.0
2006-11-07 09:33:00,0.66993,0.67,0.66993,0.66995,155700001.0
2006-11-07 09:34:00,0.66993,0.66997,0.6699,0.66992,67200001.0
2006-11-07 09:35:00,0.66992,0.66992,0.66982,0.66989,186200001.0
2006-11-07 09:36:00,0.66991,0.66996,0.66988,0.66988,145400002.0
2006-11-07 09:37:00,0.66992,0.66993,0.66983,0.66993,138400000.0
2006-11-07 09:38:00,0.66998,0.67,0.66992,0.67,166100001.0
2006-11-07 09:39:00,0.66996,0.66996,0.66994,0.66994,101300000.0
2006-11-07 09:40:00,0.6699,0.66994,0.66989,0.66994,64599999.0
2006-11-07 09:41:00,0.66992,0.66992,0.66984,0.66988,158899997.0
2006-11-07 09:42:00,0.66992,0.66992,0.66982,0.66987,188500001.0
2006-11-07 09:43:00,0.66985,0.66988,0.6698,0.66988,183200000.0
2006-11-07 09:44:00,0.66978,0.66979,0.66978,0.66979,45600000.0
2006-11-07 09:45:00,0.66982,0.66982,0.66978,0.66982,113500002.0
2006-11-07 09:46:00,0.66984,0.66984,0.66976,0.66977,87600000.0
2006-11-07 09:47:00,0.66971,0.66976,0.66971,0.66976,72300000.0
2006-11-07 09:48:00,0.66975,0.66978,0.66975,0.66977,114300000.0
2006-11-07 09:49:00,0.66977,0.66977,0.66969,0.66969,182799998.0
2006-11-07 09:50:00,0.66973,0.66973,0.66964,0.66967,126400001.0
2006-11-07 09:51:00,0.66968,0.66975,0.66968,0.66972,103300001.0
2006-11-07 09:52:00,0.66975,0.66975,0.66972,0.66973,55800001.0
2006-11-07 09:53:00,0.66973,0.66979,0.66972,0.66975,234799999.0
2006-11-07 09:54:00,0.6697,0.66982,0.6697,0.66982,51200001.0
2006-11-07 09:55:00,0.66978,0.66978,0.66974,0.66974,94299999.0
2006-11-07 09:56:00,0.66977,0.66977,0.66975,0.66976,89300000.0
2006-11-07 09:57:00,0.6698,0.66983,0.66974,0.66983,138200001.0
2006-11-07 09:58:00,0.66985,0.66985,0.66981,0.66984,146199996.0
2006-11-07 09:59:00,0.66988,0.66994,0.66988,0.66989,69200002.0
2006-11-07 10:00:00,0.66987,0.66995,0.66987,0.66995,34700000.0
2006-11-07 10:01:00,0.66988,0.66992,0.66988,0.66992,78300001.0
2006-11-07 10:02:00,0.66983,0.66988,0.66979,0.66983,95700002.0
2006-11-07 10:03:00,0.66985,0.66985,0.6698,0.66985,325799998.0
2006-11-07 10:04:00,0.6698,0.66994,0.6698,0.66988,90400002.0
2006-11-07 10:05:00,0.66987,0.6699,0.66985,0.66987,180499999.0
2006-11-07 10:06:00,0.66982,0.66988,0.66982,0.66982,119300002.0
2006-11-07 10:07:00,0.66979,0.66988,0.66979,0.66988,262600004.0
2006-11-07 10:08:00,0.66987,0.66988,0.66979,0.66979,126400000.0
2006-11-07 10:09:00,0.66985,0.66986,0.6698,0.6698,161500000.0
2006-11-07 10:10:00,0.66984,0.66992,0.66984,0.66992,89300004.0
2006-11-07 10:11:00,0.6699,0.66993,0.66987,0.66991,88599999.0
2006-11-07 10:12:00,0.66995,0.66995,0.66986,0.66989,77300002.0
2006-11-07 10:13:00,0.66992,0.66993,0.66989,0.66992,177800004.0
2006-11-07 10:14:00,0.66988,0.66988,0.66982,0.66982,69499998.0
2006-11-07 10:15:00,0.66985,0.66988,0.66984,0.66987,170100006.0
2006-11-07 10:16:00,0.66995,0.66995,0.66986,0.66987,151900001.0
2006-11-07 10:17:00,0.66988,0.66993,0.66984,0.66991,185500001.0
2006-11-07 10:18:00,0.66993,0.66994,0.66984,0.66984,42900000.0
2006-11-07 10:19:00,0.66991,0.66991,0.66981,0.66985,172399997.0
2006-11-07 10:20:00,0.66986,0.66989,0.66985,0.66988,165299999.0
2006-11-07 10:21:00,0.66984,0.66986,0.66984,0.66986,43100002.0
2006-11-07 10:22:00,0.66993,0.66995,0.66989,0.66991,175099999.0
2006-11-07 10:23:00,0.6699,0.6699,0.66981,0.66985,75600001.0
2006-11-07 10:24:00,0.66988,0.66992,0.66988,0.66992,60700001.0
2006-11-07 10:25:00,0.66989,0.66995,0.66989,0.66995,78200000.0
2006-11-07 10:26:00,0.66987,0.6699,0.66987,0.66987,154500001.0
2006-11-07 10:27:00,0.66987,0.66994,0.66983,0.66993,58100000.0
2006-11-07 10:28:00,0.66991,0.66996,0.66987,0.66994,290299999.0
2006-11-07 10:29:00,0.66993,0.66999,0.66991,0.66992,266799995.0
2006-11-07 10:30:00,0.66993,0.66997,0.66993,0.66993,85200001.0
2006-11-07 10:31:00,0.66995,0.66997,0.66992,0.66992,80199999.0
2006-11-07 10:32:00,0.6699,0.66998,0.66988,0.66988,135900000.0
2006-11-07 10:33:00,0.66987,0.66988,0.66983,0.66985,200200004.0
2006-11-07 10:34:00,0.66985,0.66985,0.6698,0.66983,86300000.0
2006-11-07 10:35:00,0.66986,0.66987,0.6698,0.66987,117099998.0
2006-11-07 10:36:00,0.66987,0.66994,0.66985,0.66994,148900002.0
2006-11-07 10:37:00,0.66995,0.66995,0.66992,0.66995,151600001.0
2006-11-07 10:38:00,0.66993,0.66997,0.66992,0.66995,82700001.0
2006-11-07 10:39:00,0.66993,0.66993,0.6699,0.66992,129400000.0
2006-11-07 10:40:00,0.6699,0.66995,0.66988,0.66993,177999996.0
2006-11-07 10:41:00,0.66997,0.67,0.66994,0.66997,166300002.0
2006-11-07 10:42:00,0.66993,0.66993,0.66985,0.66985,132100000.0
2006-11-07 10:43:00,0.6699,0.66995,0.66985,0.66986,130300000.0
2006-11-07 10:44:00,0.66982,0.66993,0.66982,0.66993,95799999.0
2006-11-07 10:45:00,0.66995,0.66995,0.66989,0.66994,113299999.0
2006-11-07 10:46:00,0.66985,0.66993,0.66985,0.66987,39100000.0
2006-11-07 10:47:00,0.66983,0.66986,0.66979,0.66984,76600000.0
2006-11-07 10:48:00,0.66989,0.66993,0.66984,0.6699,127000002.0
2006-11-07 10:49:00,0.66993,0.66997,0.6699,0.66995,100900001.0
2006-11-07 10:50:00,0.66992,0.66994,0.66988,0.6699,165100002.0
2006-11-07 10:51:00,0.66995,0.66995,0.66984,0.66984,160200001.0
2006-11-07 10:52:00,0.66983,0.66988,0.66983,0.66985,45700001.0
2006-11-07 10:53:00,0.66981,0.66986,0.66979,0.66982,92499998.0
2006-11-07 10:54:00,0.66987,0.66988,0.6698,0.6698,175299996.0
2006-11-07 10:55:00,0.66979,0.6699,0.66976,0.6699,202200002.0
2006-11-07 10:56:00,0.66991,0.66995,0.66985,0.66991,318000000.0
2006-11-07 10:57:00,0.66985,0.66991,0.66985,0.66986,198099999.0
2006-11-07 10:58:00,0.66989,0.66994,0.66989,0.66994,32900000.0
2006-11-07 10:59:00,0.66992,0.66995,0.66987,0.66992,133800002.0
2006-11-07 11:00:00,0.66993,0.66999,0.66992,0.66999,151500000.0
2006-11-07 11:01:00,0.67003,0.67003,0.67002,0.67002,111300000.0
2006-11-07 11:02:00,0.67004,0.67008,0.67004,0.67006,157399998.0
2006-11-07 11:03:00,0.67006,0.67006,0.66997,0.67,147899997.0
2006-11-07 11:04:00,0.67002,0.67007,0.67,0.67005,192400006.0
2006-11-07 11:05:00,0.66999,0.67002,0.66999,0.67002,55799998.0
2006-11-07 11:06:00,0.67003,0.67003,0.66998,0.67003,140599999.0
2006-11-07 11:07:00,0.67002,0.67007,0.67002,0.67002,88499999.0
2006-11-07 11:08:00,0.67006,0.67006,0.66994,0.66997,162299997.0
2006-11-07 11:09:00,0.66997,0.67004,0.66997,0.67004,133400000.0
2006-11-07 11:10:00,0.67001,0.67008,0.66997,0.67,215200000.0
2006-11-07 11:11:00,0.67001,0.67003,0.67,0.67002,71700000.0
2006-11-07 11:12:00,0.67005,0.67007,0.67003,0.67005,189900002.0
2006-11-07 11:13:00,0.67002,0.67002,0.66997,0.66997,132800000.0
2006-11-07 11:14:00,0.66997,0.66997,0.66988,0.66992,213900001.0
2006-11-07 11:15:00,0.66996,0.66996,0.66989,0.6699,209799997.0
2006-11-07 11:16:00,0.66993,0.66993,0.66984,0.66993,291699997.0
2006-11-07 11:17:00,0.66993,0.66993,0.66969,0.66973,136399999.0
2006-11-07 11:18:00,0.66972,0.66978,0.66972,0.66978,249799998.0
2006-11-07 11:19:00,0.66979,0.6698,0.66971,0.66976,207500003.0
2006-11-07 11:20:00,0.66971,0.66976,0.66968,0.66973,78800001.0
2006-11-07 11:21:00,0.66979,0.66979,0.66971,0.66978,95099999.0
2006-11-07 11:22:00,0.6698,0.66982,0.66977,0.66977,143000003.0
2006-11-07 11:23:00,0.66981,0.66985,0.66979,0.66982,86900000.0
2006-11-07 11:24:00,0.66985,0.66987,0.6698,0.66985,119600004.0
2006-11-07 11:25:00,0.66982,0.66983,0.66982,0.66983,142099999.0
2006-11-07 11:26:00,0.66983,0.66983,0.6698,0.66982,130299999.0
2006-11-07 11:27:00,0.6698,0.66986,0.66979,0.66985,149600003.0
2006-11-07 11:28:00,0.66984,0.66991,0.66983,0.66989,130599999.0
2006-11-07 11:29:00,0.66992,0.66998,0.66989,0.66992,161900000.0
2006-11-07 11:30:00,0.66999,0.67002,0.6699,0.66992,181099997.0
2006-11-07 11:31:00,0.66981,0.66981,0.66968,0.66974,75799999.0
2006-11-07 11:32:00,0.66983,0.66988,0.66983,0.66984,114300002.0
2006-11-07 11:33:00,0.66985,0.6699,0.66979,0.66983,220400004.0
2006-11-07 11:34:00,0.66986,0.66989,0.66979,0.66981,59600000.0
2006-11-07 11:35:00,0.66978,0.66982,0.66975,0.66981,130300003.0
2006-11-07 11:36:00,0.66976,0.66979,0.66972,0.66974,190699996.0
2006-11-07 11:37:00,0.66975,0.66976,0.66969,0.66974,113300002.0
2006-11-07 11:38:00,0.66974,0.66974,0.66967,0.66971,280499997.0
2006-11-07 11:39:00,0.6697,0.6697,0.66964,0.6697,60100001.0
2006-11-07 11:40:00,0.6697,0.6697,0.66963,0.66966,67799998.0
2006-11-07 11:41:00,0.66962,0.66968,0.66962,0.66968,5700000.0
2006-11-07 11:42:00,0.66965,0.66965,0.66963,0.66963,53900000.0
2006-11-07 11:43:00,0.66961,0.66966,0.66958,0.66966,80600000.0
2006-11-07 11:44:00,0.66961,0.66961,0.66959,0.66959,99800000.0
2006-11-07 11:45:00,0.66956,0.66965,0.66956,0.66961,139600002.0
2006-11-07 11:46:00,0.6696,0.66965,0.6696,0.6696,149200002.0
2006-11-07 11:47:00,0.66963,0.66964,0.6696,0.66964,122000000.0
2006-11-07 11:48:00,0.6696,0.66965,0.66958,0.66965,131700001.0
2006-11-07 11:49:00,0.66962,0.66971,0.66956,0.66971,156500002.0
2006-11-07 11:50:00,0.66965,0.6697,0.66965,0.6697,126399998.0
2006-11-07 11:51:00,0.6697,0.66976,0.66965,0.66965,265300004.0
2006-11-07 11:52:00,0.66964,0.66968,0.66962,0.66968,123099999.0
2006-11-07 11:53:00,0.66965,0.66973,0.66963,0.66973,143299998.0
2006-11-07 11:54:00,0.66967,0.66971,0.66967,0.66969,14400000.0
2006-11-07 11:55:00,0.66974,0.66974,0.66963,0.66968,150700002.0
2006-11-07 11:56:00,0.66965,0.66965,0.66958,0.66963,170000001.0
2006-11-07 11:57:00,0.66965,0.66966,0.66957,0.66966,172500001.0
2006-11-07 11:58:00,0.66967,0.6697,0.66962,0.66963,189499999.0
2006-11-07 11:59:00,0.66965,0.6697,0.66958,0.6697,143099998.0
2006-11-07 12:00:00,0.66965,0.66973,0.66965,0.6697,203900000.0
2006-11-07 12:01:00,0.66975,0.66976,0.66967,0.66967,216900002.0
2006-11-07 12:02:00,0.6697,0.6697,0.66951,0.66962,71900000.0
2006-11-07 12:03:00,0.66967,0.66969,0.6696,0.66968,153399997.0
2006-11-07 12:04:00,0.6697,0.66973,0.66963,0.66973,108100002.0
2006-11-07 12:05:00,0.66971,0.66981,0.66971,0.66978,178800005.0
2006-11-07 12:06:00,0.6698,0.66988,0.6698,0.66985,139899996.0
2006-11-07 12:07:00,0.66985,0.66985,0.66977,0.66978,109800001.0
2006-11-07 12:08:00,0.66985,0.66985,0.66978,0.66985,161200001.0
2006-11-07 12:09:00,0.66985,0.66986,0.6698,0.66982,141299998.0
2006-11-07 12:10:00,0.66978,0.66984,0.66978,0.66984,64899999.0
2006-11-07 12:11:00,0.66981,0.66989,0.66979,0.66989,149100003.0
2006-11-07 12:12:00,0.6698,0.66987,0.6698,0.66983,272600003.0
2006-11-07 12:13:00,0.66983,0.66988,0.66983,0.66983,146000002.0
2006-11-07 12:14:00,0.66991,0.66992,0.66987,0.66987,120900002.0
2006-11-07 12:15:00,0.66981,0.66983,0.66976,0.66982,143899995.0
2006-11-07 12:16:00,0.66983,0.66985,0.66972,0.66985,70600000.0
2006-11-07 12:17:00,0.66986,0.66986,0.66973,0.66983,128799998.0
2006-11-07 12:18:00,0.66985,0.66987,0.66982,0.66982,151700003.0
2006-11-07 12:19:00,0.66983,0.66983,0.66977,0.66977,161899999.0
2006-11-07 12:20:00,0.66978,0.66978,0.66974,0.66978,116800001.0
2006-11-07 12:21:00,0.66977,0.6698,0.66974,0.66977,202500001.0
2006-11-07 12:22:00,0.66978,0.66983,0.66978,0.66983,43300001.0
2006-11-07 12:23:00,0.66983,0.66983,0.6698,0.66981,170199996.0
2006-11-07 12:24:00,0.66984,0.66984,0.66978,0.66978,134099999.0
2006-11-07 12:25:00,0.66983,0.66985,0.66979,0.66983,63000000.0
2006-11-07 12:26:00,0.66983,0.66983,0.6698,0.66982,81300002.0
2006-11-07 12:27:00,0.66983,0.66985,0.6698,0.66982,242100004.0
2006-11-07 12:28:00,0.66983,0.66983,0.6698,0.66982,195099999.0
2006-11-07 12:29:00,0.66983,0.6699,0.66983,0.66985,185199998.0
2006-11-07 12:30:00,0.6698,0.66982,0.66978,0.66982,135800004.0
2006-11-07 12:31:00,0.66983,0.66994,0.66983,0.66987,121199999.0
2006-11-07 12:32:00,0.66986,0.66992,0.66986,0.66989,119700002.0
2006-11-07 12:33:00,0.66988,0.66991,0.66986,0.66987,58400002.0
2006-11-07 12:34:00,0.66978,0.66979,0.66978,0.66979,54000000.0
2006-11-07 12:35:00,0.66983,0.66988,0.66983,0.66984,105000002.0
2006-11-07 12:36:00,0.66983,0.66983,0.66982,0.66982,45399999.0
2006-11-07 12:37:00,0.66988,0.66988,0.66981,0.66982,106500001.0
2006-11-07 12:38:00,0.6698,0.66986,0.6698,0.66983,161100001.0
2006-11-07 12:39:00,0.66986,0.66987,0.66977,0.66987,114299999.0
2006-11-07 12:40:00,0.6698,0.6698,0.66976,0.66978,118799999.0
2006-11-07 12:41:00,0.66979,0.66979,0.66972,0.66972,91099999.0
2006-11-07 12:42:00,0.6697,0.66978,0.66968,0.66975,153000002.0
2006-11-07 12:43:00,0.66971,0.66973,0.66967,0.66973,98600000.0
2006-11-07 12:44:00,0.66975,0.66981,0.66971,0.66976,146400000.0
2006-11-07 12:45:00,0.66979,0.66979,0.66975,0.66978,84100000.0
2006-11-07 12:46:00,0.66982,0.66982,0.66977,0.66977,136399997.0
2006-11-07 12:47:00,0.66977,0.66985,0.66977,0.66985,51200000.0
2006-11-07 12:48:00,0.66981,0.66983,0.66974,0.66983,71000001.0
2006-11-07 12:49:00,0.66982,0.66987,0.6698,0.6698,186600000.0
2006-11-07 12:50:00,0.66985,0.66991,0.66983,0.66985,119099999.0
2006-11-07 12:51:00,0.66987,0.66995,0.66986,0.66995,266700003.0
2006-11-07 12:52:00,0.66995,0.66995,0.6699,0.6699,70600002.0
2006-11-07 12:53:00,0.66994,0.66995,0.66982,0.66995,135799996.0
2006-11-07 12:54:00,0.66988,0.66992,0.66987,0.6699,157900003.0
2006-11-07 12:55:00,0.66992,0.66996,0.66986,0.66987,144200000.0
2006-11-07 12:56:00,0.66985,0.66991,0.66983,0.66988,120499999.0
2006-11-07 12:57:00,0.66991,0.66991,0.66986,0.66986,20099999.0
2006-11-07 12:58:00,0.66984,0.66988,0.6698,0.6698,169299999.0
2006-11-07 12:59:00,0.6698,0.66994,0.6698,0.66989,169599997.0
2006-11-07 13:00:00,0.66995,0.66998,0.66989,0.66989,116600003.0
2006-11-07 13:01:00,0.66988,0.66988,0.66977,0.66977,85000002.0
2006-11-07 13:02:00,0.6698,0.66985,0.6698,0.66983,141900000.0
2006-11-07 13:03:00,0.66981,0.6699,0.66979,0.66984,104100002.0
2006-11-07 13:04:00,0.66985,0.66995,0.66985,0.66988,143399998.0
2006-11-07 13:05:00,0.66993,0.66993,0.66989,0.66989,24700000.0
2006-11-07 13:06:00,0.66987,0.66987,0.66972,0.66981,199800000.0
2006-11-07 13:07:00,0.6698,0.6698,0.66969,0.66975,77700000.0
2006-11-07 13:08:00,0.66977,0.66983,0.66973,0.66983,146999997.0
2006-11-07 13:09:00,0.66984,0.66984,0.66977,0.6698,81200000.0
2006-11-07 13:10:00,0.66972,0.6698,0.66972,0.6698,132500000.0
2006-11-07 13:11:00,0.66981,0.66985,0.66973,0.66975,169400000.0
2006-11-07 13:12:00,0.66976,0.66982,0.66975,0.6698,221300000.0
2006-11-07 13:13:00,0.66981,0.66984,0.66977,0.6698,86200001.0
2006-11-07 13:14:00,0.66983,0.66987,0.66982,0.66985,156200000.0
2006-11-07 13:15:00,0.66981,0.66986,0.66978,0.66985,111700002.0
2006-11-07 13:16:00,0.66982,0.66984,0.66979,0.66983,80500000.0
2006-11-07 13:17:00,0.66986,0.66986,0.66973,0.6698,115100002.0
2006-11-07 13:18:00,0.6697,0.66983,0.6697,0.66982,88499998.0
2006-11-07 13:19:00,0.66981,0.66982,0.66981,0.66982,31900000.0
2006-11-07 13:20:00,0.66978,0.66986,0.66978,0.66978,131400002.0
2006-11-07 13:21:00,0.66972,0.66983,0.66972,0.66983,118600003.0
2006-11-07 13:22:00,0.66984,0.66985,0.66979,0.6698,137300003.0
2006-11-07 13:23:00,0.66975,0.66983,0.66974,0.66983,87999999.0
2006-11-07 13:24:00,0.66982,0.66987,0.66978,0.66987,157300001.0
2006-11-07 13:25:00,0.66984,0.66984,0.66972,0.66974,246099999.0
2006-11-07 13:26:00,0.66978,0.66978,0.6697,0.66978,116800002.0
2006-11-07 13:27:00,0.66976,0.66985,0.66975,0.6698,129300000.0
2006-11-07 13:28:00,0.66975,0.66982,0.66975,0.66978,96599997.0
2006-11-07 13:29:00,0.66982,0.66983,0.66982,0.66983,16000000.0
2006-11-07 13:30:00,0.66978,0.66978,0.6697,0.66972,192300002.0
2006-11-07 13:31:00,0.66975,0.66982,0.66975,0.66978,164000002.0
2006-11-07 13:32:00,0.6698,0.66982,0.66974,0.66978,161100000.0
2006-11-07 13:33:00,0.66978,0.66978,0.66972,0.66972,94100000.0
2006-11-07 13:34:00,0.66976,0.66977,0.66973,0.66974,80000001.0
2006-11-07 13:35:00,0.66972,0.66978,0.66972,0.66973,85800001.0
2006-11-07 13:36:00,0.66981,0.66981,0.66969,0.66978,242500006.0
2006-11-07 13:37:00,0.66979,0.6698,0.66973,0.66979,157600001.0
2006-11-07 13:38:00,0.66981,0.66981,0.66973,0.66977,274500002.0
2006-11-07 13:39:00,0.66976,0.66981,0.66971,0.66976,167199996.0
2006-11-07 13:40:00,0.66977,0.66981,0.66941,0.66981,181200001.0
2006-11-07 13:41:00,0.66948,0.66974,0.66941,0.66964,74400001.0
2006-11-07 13:42:00,0.66979,0.66979,0.66972,0.66972,133099996.0
2006-11-07 13:43:00,0.6697,0.6698,0.6697,0.66976,60900000.0
2006-11-07 13:44:00,0.66977,0.66984,0.66977,0.66978,150900003.0
2006-11-07 13:45:00,0.66978,0.66984,0.66977,0.66977,178100003.0
2006-11-07 13:46:00,0.66978,0.6698,0.66975,0.66977,147999998.0
2006-11-07 13:47:00,0.66978,0.66978,0.6697,0.66974,187800004.0
2006-11-07 13:48:00,0.66974,0.66977,0.66968,0.66973,144200001.0
2006-11-07 13:49:00,0.66977,0.66979,0.66971,0.66977,132400002.0
2006-11-07 13:50:00,0.66974,0.66979,0.66971,0.66975,315799995.0
2006-11-07 13:51:00,0.66972,0.66977,0.66967,0.66975,237700002.0
2006-11-07 13:52:00,0.66972,0.66975,0.66972,0.66972,168900003.0
2006-11-07 13:53:00,0.66981,0.66985,0.66977,0.66982,119500000.0
2006-11-07 13:54:00,0.66984,0.66984,0.66977,0.66978,133300002.0
2006-11-07 13:55:00,0.66978,0.66978,0.66975,0.66977,133100003.0
2006-11-07 13:56:00,0.66973,0.6698,0.66973,0.6698,101900002.0
2006-11-07 13:57:00,0.66974,0.66976,0.66973,0.66975,190099997.0
2006-11-07 13:58:00,0.6698,0.66983,0.66979,0.66981,61500001.0
2006-11-07 13:59:00,0.66979,0.66981,0.66974,0.6698,137299999.0
2006-11-07 14:00:00,0.66982,0.66983,0.66976,0.66979,288899998.0
2006-11-07 14:01:00,0.66974,0.66974,0.66966,0.66967,189100000.0
2006-11-07 14:02:00,0.66968,0.66973,0.66965,0.66973,68999998.0
2006-11-07 14:03:00,0.66968,0.66968,0.66955,0.66961,141600000.0
2006-11-07 14:04:00,0.66966,0.66967,0.66962,0.66962,192799998.0
2006-11-07 14:05:00,0.66957,0.66965,0.66957,0.6696,207599997.0
2006-11-07 14:06:00,0.66969,0.66973,0.66969,0.66971,297299999.0
2006-11-07 14:07:00,0.66967,0.66973,0.66963,0.66965,358799993.0
2006-11-07 14:08:00,0.66972,0.66973,0.66967,0.66973,106500004.0
2006-11-07 14:09:00,0.66973,0.66973,0.66972,0.66972,55800001.0
2006-11-07 14:10:00,0.66975,0.66975,0.66965,0.66975,178799998.0
2006-11-07 14:11:00,0.66968,0.6697,0.66968,0.6697,20800000.0
2006-11-07 14:12:00,0.66972,0.66978,0.66972,0.66973,80600001.0
2006-11-07 14:13:00,0.66975,0.66975,0.66966,0.66971,93999998.0
2006-11-07 14:14:00,0.66967,0.66967,0.66965,0.66967,85900000.0
2006-11-07 14:15:00,0.66967,0.66973,0.66962,0.66971,162600001.0
2006-11-07 14:16:00,0.66973,0.66973,0.66968,0.66968,151500004.0
2006-11-07 14:17:00,0.66968,0.6697,0.66964,0.66964,175700000.0
2006-11-07 14:18:00,0.66965,0.6697,0.6696,0.6697,182599999.0
2006-11-07 14:19:00,0.66968,0.66968,0.66957,0.66965,86600002.0
2006-11-07 14:20:00,0.66963,0.66968,0.6696,0.66965,252499998.0
2006-11-07 14:21:00,0.66966,0.66975,0.66966,0.66973,94099998.0
2006-11-07 14:22:00,0.66971,0.66982,0.66967,0.66979,115299997.0
2006-11-07 14:23:00,0.66978,0.66979,0.66972,0.66979,145099996.0
2006-11-07 14:24:00,0.66984,0.66985,0.66981,0.66985,64200001.0
2006-11-07 14:25:00,0.66983,0.66983,0.6697,0.66971,181699996.0
2006-11-07 14:26:00,0.66968,0.66974,0.66968,0.66974,159499999.0
2006-11-07 14:27:00,0.66977,0.66977,0.6697,0.66973,152299998.0
2006-11-07 14:28:00,0.66975,0.66975,0.66975,0.66975,61500000.0
2006-11-07 14:29:00,0.66974,0.66975,0.66967,0.66975,248300000.0
2006-11-07 14:30:00,0.6697,0.66978,0.6697,0.66975,204199998.0
2006-11-07 14:31:00,0.66973,0.66978,0.66972,0.66973,229800001.0
2006-11-07 14:32:00,0.66974,0.66975,0.66968,0.66975,78000000.0
2006-11-07 14:33:00,0.66972,0.6698,0.66972,0.66973,122800001.0
2006-11-07 14:34:00,0.66977,0.6698,0.66975,0.6698,152000002.0
2006-11-07 14:35:00,0.66978,0.66981,0.66974,0.66974,125700000.0
2006-11-07 14:36:00,0.66974,0.66974,0.66966,0.66968,140500003.0
2006-11-07 14:37:00,0.6697,0.66975,0.66967,0.66967,141100001.0
2006-11-07 14:38:00,0.66979,0.66979,0.66968,0.66972,228300001.0
2006-11-07 14:39:00,0.66972,0.66973,0.66968,0.66972,100599999.0
2006-11-07 14:40:00,0.66976,0.66978,0.66972,0.66976,150199998.0
2006-11-07 14:41:00,0.66978,0.66978,0.66974,0.66977,104300003.0
2006-11-07 14:42:00,0.66975,0.66975,0.66973,0.66973,62600002.0
2006-11-07 14:43:00,0.66978,0.66978,0.66977,0.66977,65299999.0
2006-11-07 14:44:00,0.66976,0.66979,0.66975,0.66978,112599999.0
2006-11-07 14:45:00,0.6698,0.66988,0.6698,0.66983,139900002.0
2006-11-07 14:46:00,0.66985,0.66985,0.66979,0.66983,186999994.0
2006-11-07 14:47:00,0.66987,0.66989,0.66984,0.66986,112600000.0
2006-11-07 14:48:00,0.66984,0.66984,0.66979,0.6698,39200000.0
2006-11-07 14:49:00,0.66985,0.66985,0.66983,0.66985,152799999.0
2006-11-07 14:50:00,0.66983,0.66985,0.66983,0.66985,34999999.0
2006-11-07 14:51:00,0.66977,0.66985,0.66977,0.66984,47200001.0
2006-11-07 14:52:00,0.66981,0.66985,0.6698,0.66985,152700000.0
2006-11-07 14:53:00,0.66985,0.66985,0.66982,0.66985,223999997.0
2006-11-07 14:54:00,0.66982,0.66983,0.66975,0.66981,157200001.0
2006-11-07 14:55:00,0.66984,0.66984,0.66976,0.66983,132500001.0
2006-11-07 14:56:00,0.66978,0.66979,0.66971,0.66973,111400000.0
2006-11-07 14:57:00,0.66979,0.6698,0.66967,0.66967,168200004.0
2006-11-07 14:58:00,0.6697,0.66974,0.66967,0.66967,190700000.0
2006-11-07 14:59:00,0.66964,0.66968,0.66961,0.66966,166900000.0
2006-11-07 15:00:00,0.66967,0.6697,0.66961,0.66968,143799998.0
2006-11-07 15:01:00,0.66968,0.66971,0.66965,0.66971,138399997.0
2006-11-07 15:02:00,0.6697,0.6697,0.66968,0.6697,131800000.0
2006-11-07 15:03:00,0.6697,0.66973,0.66967,0.66967,134900003.0
2006-11-07 15:04:00,0.66966,0.66973,0.66965,0.66973,171300001.0
2006-11-07 15:05:00,0.66975,0.66975,0.66973,0.66973,106299999.0
2006-11-07 15:06:00,0.66972,0.66976,0.66969,0.66975,226700000.0
2006-11-07 15:07:00,0.66978,0.66978,0.66972,0.66975,172300000.0
2006-11-07 15:08:00,0.66973,0.66973,0.6697,0.6697,212500002.0
2006-11-07 15:09:00,0.66972,0.66972,0.66969,0.66969,104500001.0
2006-11-07 15:10:00,0.66972,0.66975,0.6697,0.6697,148499999.0
2006-11-07 15:11:00,0.66973,0.66977,0.66968,0.66977,56300000.0
2006-11-07 15:12:00,0.66973,0.66974,0.66966,0.66974,182500000.0
2006-11-07 15:13:00,0.66975,0.66978,0.66972,0.66972,100599998.0
2006-11-07 15:14:00,0.66968,0.66968,0.6696,0.66961,173199996.0
2006-11-07 15:15:00,0.66962,0.66968,0.66962,0.66968,67200001.0
2006-11-07 15:16:00,0.66967,0.6697,0.66965,0.6697,106199997.0
2006-11-07 15:17:00,0.6697,0.66973,0.66969,0.66972,177500003.0
2006-11-07 15:18:00,0.66965,0.66973,0.66965,0.66973,129400001.0
2006-11-07 15:19:00,0.6697,0.66973,0.6697,0.66972,131900001.0
2006-11-07 15:20:00,0.66974,0.66977,0.6697,0.66976,142600004.0
2006-11-07 15:21:00,0.66978,0.66981,0.66975,0.66978,183500003.0
2006-11-07 15:22:00,0.66989,0.66989,0.66974,0.66983,208800000.0
2006-11-07 15:23:00,0.66976,0.66981,0.66976,0.66978,197900001.0
2006-11-07 15:24:00,0.66981,0.66983,0.66977,0.66983,160499999.0
2006-11-07 15:25:00,0.66979,0.66983,0.66977,0.66978,75000002.0
2006-11-07 15:26:00,0.66991,0.66994,0.66987,0.6699,132900000.0
2006-11-07 15:27:00,0.66988,0.66992,0.66985,0.66985,84600004.0
2006-11-07 15:28:00,0.66983,0.66984,0.66979,0.66984,117199996.0
2006-11-07 15:29:00,0.66989,0.66989,0.66975,0.66983,274799996.0
2006-11-07 15:30:00,0.66985,0.66992,0.66985,0.66991,97400001.0
2006-11-07 15:31:00,0.66988,0.66992,0.66984,0.66992,87899998.0
2006-11-07 15:32:00,0.66989,0.66989,0.66987,0.66987,30300000.0
2006-11-07 15:33:00,0.66988,0.66995,0.66988,0.66992,180099998.0
2006-11-07 15:34:00,0.66995,0.66995,0.66982,0.66982,102900000.0
2006-11-07 15:35:00,0.66989,0.6699,0.66985,0.6699,266700004.0
2006-11-07 15:36:00,0.66986,0.66988,0.66983,0.66986,222700001.0
2006-11-07 15:37:00,0.66986,0.6699,0.6698,0.6698,73000003.0
2006-11-07 15:38:00,0.66983,0.66983,0.66982,0.66982,69100000.0
2006-11-07 15:39:00,0.66977,0.66987,0.66974,0.66986,103099999.0
2006-11-07 15:40:00,0.66993,0.66996,0.66986,0.66996,145100000.0
2006-11-07 15:41:00,0.66995,0.66995,0.66985,0.66985,129500001.0
2006-11-07 15:42:00,0.66996,0.66997,0.66991,0.66996,121300002.0
2006-11-07 15:43:00,0.66994,0.66999,0.66994,0.66998,141399999.0
2006-11-07 15:44:00,0.66993,0.66997,0.66991,0.66993,153299998.0
2006-11-07 15:45:00,0.66995,0.67,0.66992,0.67,159800000.0
2006-11-07 15:46:00,0.67002,0.67009,0.67,0.67005,227700002.0
2006-11-07 15:47:00,0.67005,0.67006,0.66999,0.67003,154899999.0
2006-11-07 15:48:00,0.67002,0.67007,0.66999,0.67002,173100001.0
2006-11-07 15:49:00,0.67005,0.6701,0.66998,0.67006,155400000.0
2006-11-07 15:50:00,0.67004,0.67004,0.67,0.67002,165500002.0
2006-11-07 15:51:00,0.67005,0.67012,0.67005,0.6701,141199999.0
2006-11-07 15:52:00,0.67006,0.67014,0.67006,0.67008,105999999.0
2006-11-07 15:53:00,0.67007,0.6701,0.67005,0.6701,106100001.0
2006-11-07 15:54:00,0.67008,0.67009,0.67002,0.67004,137000000.0
2006-11-07 15:55:00,0.67008,0.67012,0.67008,0.67012,30400000.0
2006-11-07 15:56:00,0.67016,0.67022,0.67015,0.67015,125400002.0
2006-11-07 15:57:00,0.67013,0.67014,0.67007,0.67008,147900000.0
2006-11-07 15:58:00,0.67011,0.67021,0.67008,0.6702,130999999.0
2006-11-07 15:59:00,0.67025,0.67031,0.6702,0.67022,111099998.0
2006-11-07 16:00:00,0.6702,0.67031,0.6702,0.67031,174099999.0
2006-11-07 16:01:00,0.67033,0.67036,0.67032,0.67032,125900003.0
2006-11-07 16:02:00,0.6703,0.67041,0.6703,0.67038,65800000.0
2006-11-07 16:03:00,0.67035,0.67039,0.67026,0.67035,131899999.0
2006-11-07 16:04:00,0.67034,0.67034,0.67026,0.67026,150900002.0
2006-11-07 16:05:00,0.67022,0.67033,0.67022,0.67023,186800002.0
2006-11-07 16:06:00,0.67024,0.67027,0.67024,0.67024,124499997.0
2006-11-07 16:07:00,0.67022,0.67028,0.6702,0.67025,90300001.0
2006-11-07 16:08:00,0.67022,0.67026,0.67019,0.67023,109999998.0
2006-11-07 16:09:00,0.67024,0.67024,0.67017,0.6702,200800000.0
2006-11-07 16:10:00,0.6702,0.67027,0.6702,0.67025,108999998.0
2006-11-07 16:11:00,0.67022,0.67024,0.67016,0.67021,145299997.0
2006-11-07 16:12:00,0.67015,0.67016,0.67012,0.67016,188000002.0
2006-11-07 16:13:00,0.67018,0.67018,0.67012,0.67017,39800000.0
2006-11-07 16:14:00,0.6702,0.67021,0.67017,0.67018,111199996.0
2006-11-07 16:15:00,0.67017,0.67017,0.67015,0.67015,254099998.0
2006-11-07 16:16:00,0.6702,0.67023,0.6702,0.67023,36800001.0
2006-11-07 16:17:00,0.67017,0.67027,0.67017,0.67027,184400001.0
2006-11-07 16:18:00,0.67028,0.67036,0.67026,0.67033,208099998.0
2006-11-07 16:19:00,0.67031,0.67031,0.67021,0.67028,42700001.0
2006-11-07 16:20:00,0.67028,0.67028,0.67022,0.67022,69500001.0
2006-11-07 16:21:00,0.67024,0.67028,0.6702,0.67025,181100001.0
2006-11-07 16:22:00,0.67027,0.67028,0.67017,0.67017,117199998.0
2006-11-07 16:23:00,0.67016,0.67022,0.67013,0.6702,122300001.0
2006-11-07 16:24:00,0.67022,0.67022,0.67015,0.67017,169800000.0
2006-11-07 16:25:00,0.67016,0.67019,0.6701,0.67017,253700005.0
2006-11-07 16:26:00,0.67012,0.67015,0.67007,0.67012,222000000.0
2006-11-07 16:27:00,0.67013,0.67013,0.67002,0.67002,138100001.0
2006-11-07 16:28:00,0.67004,0.67014,0.67004,0.67007,178099998.0
2006-11-07 16:29:00,0.67007,0.67013,0.67007,0.67013,53300002.0
2006-11-07 16:30:00,0.67008,0.67012,0.66999,0.67003,227299998.0
2006-11-07 16:31:00,0.67005,0.67014,0.67005,0.67012,112699998.0
2006-11-07 16:32:00,0.6702,0.67037,0.6702,0.67035,76600000.0
2006-11-07 16:33:00,0.67027,0.67027,0.67018,0.67022,36100000.0
2006-11-07 16:34:00,0.67023,0.67023,0.67011,0.67011,130700000.0
2006-11-07 16:35:00,0.67018,0.67018,0.67005,0.67011,44500000.0
2006-11-07 16:36:00,0.6701,0.67015,0.67008,0.6701,289199996.0
2006-11-07 16:37:00,0.67011,0.6702,0.67011,0.67015,115700001.0
2006-11-07 16:38:00,0.67017,0.6702,0.67012,0.6702,220200003.0
2006-11-07 16:39:00,0.67024,0.67024,0.67017,0.67022,152499999.0
2006-11-07 16:40:00,0.67026,0.67029,0.67023,0.67024,99799997.0
2006-11-07 16:41:00,0.6702,0.67032,0.67018,0.67032,249200004.0
2006-11-07 16:42:00,0.67027,0.67032,0.67024,0.67032,190299995.0
2006-11-07 16:43:00,0.67032,0.67039,0.67029,0.67037,172400004.0
2006-11-07 16:44:00,0.67035,0.6704,0.67033,0.6704,178400003.0
2006-11-07 16:45:00,0.67035,0.67043,0.67035,0.67039,92200000.0
2006-11-07 16:46:00,0.67042,0.67043,0.67034,0.6704,218599999.0
2006-11-07 16:47:00,0.67038,0.67042,0.67034,0.67034,92300000.0
2006-11-07 16:48:00,0.67039,0.67045,0.67037,0.67037,149399998.0
2006-11-07 16:49:00,0.67036,0.67047,0.67036,0.67047,81200002.0
2006-11-07 16:50:00,0.6705,0.67053,0.67044,0.67046,176600000.0
2006-11-07 16:51:00,0.67053,0.67053,0.6704,0.67045,173099997.0
2006-11-07 16:52:00,0.67041,0.67041,0.67027,0.67032,173500000.0
2006-11-07 16:53:00,0.67034,0.67038,0.67029,0.67038,105300002.0
2006-11-07 16:54:00,0.67038,0.67039,0.67028,0.67028,61499998.0
2006-11-07 16:55:00,0.67029,0.67032,0.67026,0.67026,280000002.0
2006-11-07 16:56:00,0.67022,0.6703,0.67022,0.6703,58400000.0
2006-11-07 16:57:00,0.67034,0.67036,0.67027,0.67036,256399999.0
2006-11-07 16:58:00,0.67032,0.67034,0.67026,0.67034,207899997.0
2006-11-07 16:59:00,0.67027,0.6703,0.67024,0.67024,142400000.0
2006-11-07 17:00:00,0.67028,0.67032,0.67022,0.67022,241800000.0
2006-11-07 17:01:00,0.67021,0.67026,0.67017,0.67025,179200000.0
2006-11-07 17:02:00,0.67022,0.67029,0.67022,0.67025,161099999.0
2006-11-07 17:03:00,0.67021,0.67021,0.67015,0.67015,134799999.0
2006-11-07 17:04:00,0.67019,0.67025,0.67017,0.67019,87399999.0
2006-11-07 17:05:00,0.67015,0.67023,0.67015,0.6702,182600003.0
2006-11-07 17:06:00,0.67018,0.67023,0.67018,0.6702,85000001.0
2006-11-07 17:07:00,0.67017,0.67022,0.67012,0.67022,235700003.0
2006-11-07 17:08:00,0.67025,0.67028,0.67022,0.67022,82799999.0
2006-11-07 17:09:00,0.67018,0.67029,0.67018,0.67023,204499999.0
2006-11-07 17:10:00,0.67025,0.67027,0.67019,0.67027,137000001.0
2006-11-07 17:11:00,0.67023,0.67027,0.67017,0.67025,193699999.0
2006-11-07 17:12:00,0.67022,0.67027,0.67018,0.67027,72499999.0
2006-11-07 17:13:00,0.67026,0.67032,0.67017,0.67032,235400004.0
2006-11-07 17:14:00,0.67029,0.67029,0.67018,0.67028,116600001.0
2006-11-07 17:15:00,0.67031,0.67031,0.67023,0.67027,249400007.0
2006-11-07 17:16:00,0.67031,0.67034,0.67023,0.67023,163900001.0
2006-11-07 17:17:00,0.67026,0.67032,0.67025,0.67027,153599997.0
2006-11-07 17:18:00,0.67026,0.67032,0.67026,0.67028,99099999.0
2006-11-07 17:19:00,0.67031,0.67031,0.6702,0.6702,111299998.0
2006-11-07 17:20:00,0.6703,0.6703,0.67022,0.67022,122399997.0
2006-11-07 17:21:00,0.67022,0.67026,0.67019,0.6702,229199999.0
2006-11-07 17:22:00,0.67023,0.67026,0.67021,0.67023,148800000.0
2006-11-07 17:23:00,0.67022,0.6703,0.6702,0.6702,142999999.0
2006-11-07 17:24:00,0.67025,0.67025,0.67019,0.67022,187300004.0
2006-11-07 17:25:00,0.67023,0.67023,0.67015,0.6702,61500000.0
2006-11-07 17:26:00,0.67023,0.67023,0.67017,0.67023,111600001.0
2006-11-07 17:27:00,0.6702,0.6702,0.67012,0.67012,205599996.0
2006-11-07 17:28:00,0.67017,0.67021,0.6701,0.67019,227300002.0
2006-11-07 17:29:00,0.67022,0.67022,0.67018,0.67018,124600003.0
2006-11-07 17:30:00,0.67025,0.67025,0.67022,0.67022,134499997.0
2006-11-07 17:31:00,0.6702,0.67025,0.6702,0.67025,60300001.0
2006-11-07 17:32:00,0.67025,0.67025,0.67017,0.67017,116599999.0
2006-11-07 17:33:00,0.67016,0.67016,0.67006,0.6701,157999999.0
2006-11-07 17:34:00,0.67006,0.67007,0.67003,0.67003,184200002.0
2006-11-07 17:35:00,0.67004,0.67004,0.66993,0.67003,85500002.0
2006-11-07 17:36:00,0.67,0.67008,0.66999,0.67003,169700001.0
2006-11-07 17:37:00,0.67,0.67006,0.67,0.67002,87500001.0
2006-11-07 17:38:00,0.66999,0.67003,0.66999,0.67,182800000.0
2006-11-07 17:39:00,0.67002,0.67005,0.66998,0.66998,108500001.0
2006-11-07 17:40:00,0.66996,0.67003,0.66994,0.67003,159800001.0
2006-11-07 17:41:00,0.67,0.67007,0.66994,0.67007,118100000.0
2006-11-07 17:42:00,0.67007,0.67012,0.67005,0.67005,187799995.0
2006-11-07 17:43:00,0.67008,0.67008,0.67003,0.67008,32000000.0
2006-11-07 17:44:00,0.6701,0.67016,0.67009,0.67016,88699999.0
2006-11-07 17:45:00,0.67011,0.67014,0.6701,0.67013,105300001.0
2006-11-07 17:46:00,0.67013,0.67013,0.67004,0.6701,190999998.0
2006-11-07 17:47:00,0.67009,0.67018,0.67009,0.67015,95600000.0
2006-11-07 17:48:00,0.67016,0.6702,0.67015,0.67015,192899999.0
2006-11-07 17:49:00,0.67015,0.67018,0.67009,0.67018,121399998.0
2006-11-07 17:50:00,0.67014,0.67025,0.67014,0.67025,198100000.0
2006-11-07 17:51:00,0.67024,0.67033,0.67024,0.67033,159700003.0
2006-11-07 17:52:00,0.67035,0.67035,0.67025,0.6703,205800004.0
2006-11-07 17:53:00,0.67036,0.67046,0.67036,0.67043,109900000.0
2006-11-07 17:54:00,0.67042,0.67044,0.67035,0.6704,128300003.0
2006-11-07 17:55:00,0.67039,0.6704,0.67036,0.6704,65400000.0
2006-11-07 17:56:00,0.67038,0.67038,0.67028,0.67028,130500000.0
2006-11-07 17:57:00,0.67034,0.67039,0.67028,0.67034,193100003.0
2006-11-07 17:58:00,0.67041,0.67042,0.67029,0.67029,30900000.0
2006-11-07 17:59:00,0.67034,0.67048,0.67034,0.67043,129100000.0
2006-11-07 18:00:00,0.6704,0.67048,0.67033,0.67048,95099999.0
2006-11-07 18:01:00,0.6705,0.67053,0.67043,0.67043,1365099981.0
2006-11-07 18:02:00,0.67043,0.67043,0.67035,0.67035,1440299995.0
2006-11-07 18:03:00,0.67035,0.67047,0.67034,0.6704,1559600003.0
2006-11-07 18:04:00,0.67043,0.67049,0.67039,0.67043,742800008.0
2006-11-07 18:05:00,0.67038,0.67041,0.67032,0.67038,1217199996.0
2006-11-07 18:06:00,0.67038,0.67044,0.67037,0.67042,1592400000.0
2006-11-07 18:07:00,0.67043,0.67044,0.6703,0.67041,1931799993.0
2006-11-07 18:09:00,0.67036,0.6704,0.67031,0.67033,940499997.0
2006-11-07 18:10:00,0.67037,0.67058,0.67037,0.67048,1005899995.0
2006-11-07 18:11:00,0.67052,0.6707,0.67052,0.6707,1019999997.0
2006-11-07 18:12:00,0.67075,0.67082,0.67067,0.67067,938499994.0
2006-11-07 18:13:00,0.67066,0.67071,0.67056,0.6706,1013399996.0
2006-11-07 18:14:00,0.67065,0.67072,0.67061,0.67065,1575800010.0
2006-11-07 18:15:00,0.67067,0.67072,0.6706,0.67063,1859899993.0
2006-11-07 18:16:00,0.67065,0.67071,0.67062,0.67062,1222000002.0
2006-11-07 18:17:00,0.67061,0.67065,0.67058,0.67058,742599999.0
2006-11-07 18:18:00,0.67058,0.6706,0.67053,0.67056,731099998.0
2006-11-07 18:19:00,0.6706,0.6706,0.6705,0.67053,655800001.0
2006-11-07 18:20:00,0.67056,0.6706,0.67051,0.67058,634200001.0
2006-11-07 18:21:00,0.67056,0.67064,0.67053,0.67056,918600005.0
2006-11-07 18:22:00,0.67058,0.67058,0.6705,0.67055,1139900003.0
2006-11-07 18:23:00,0.67052,0.67065,0.67052,0.67065,1212600002.0
2006-11-07 18:24:00,0.67061,0.67064,0.67053,0.67054,878400002.0
2006-11-07 18:25:00,0.67054,0.67063,0.67052,0.67056,873500004.0
2006-11-07 18:26:00,0.67057,0.67058,0.67047,0.67058,1092599999.0
2006-11-07 18:27:00,0.6706,0.67062,0.67054,0.67054,702100005.0
2006-11-07 18:28:00,0.67052,0.67061,0.67048,0.67061,532500001.0
2006-11-07 18:29:00,0.67059,0.6706,0.67048,0.67058,794600006.0
2006-11-07 18:30:00,0.6706,0.67062,0.67054,0.6706,753200001.0
2006-11-07 18:31:00,0.67056,0.67058,0.6705,0.67053,536100002.0
2006-11-07 18:32:00,0.67053,0.67053,0.67036,0.67036,629700004.0
2006-11-07 18:33:00,0.6704,0.67049,0.67038,0.67045,1059700001.0
2006-11-07 18:34:00,0.67046,0.67055,0.67044,0.67052,1015799988.0
2006-11-07 18:35:00,0.67057,0.6706,0.67055,0.67058,565399996.0
2006-11-07 18:36:00,0.67055,0.67055,0.6705,0.67055,239599997.0
2006-11-07 18:37:00,0.67051,0.67059,0.67046,0.67059,388100003.0
2006-11-07 18:38:00,0.67057,0.67058,0.67053,0.67053,229499997.0
2006-11-07 18:39:00,0.67056,0.6706,0.67053,0.67053,406100004.0
2006-11-07 18:40:00,0.67053,0.67053,0.67041,0.67049,417899994.0
2006-11-07 18:41:00,0.6705,0.67053,0.67043,0.67047,857400002.0
2006-11-07 18:42:00,0.67043,0.67046,0.67038,0.67045,451500004.0
2006-11-07 18:43:00,0.67038,0.67051,0.67038,0.67044,413300007.0
2006-11-07 18:44:00,0.6705,0.67057,0.67039,0.67039,517400002.0
2006-11-07 18:45:00,0.6704,0.67054,0.67039,0.67043,393000004.0
2006-11-07 18:46:00,0.67051,0.67056,0.67043,0.67043,123900004.0
2006-11-07 18:47:00,0.67051,0.67053,0.67043,0.67053,226700004.0
2006-11-07 18:48:00,0.67051,0.67055,0.67041,0.67047,361100001.0
2006-11-07 18:49:00,0.67042,0.67054,0.67042,0.67053,211499998.0
2006-11-07 18:50:00,0.67049,0.67057,0.67044,0.67057,133200003.0
2006-11-07 18:51:00,0.67053,0.67056,0.67045,0.6705,255200002.0
2006-11-07 18:52:00,0.67051,0.67051,0.67042,0.67045,309200002.0
2006-11-07 18:53:00,0.67045,0.67046,0.67033,0.67033,744900000.0
2006-11-07 18:54:00,0.67039,0.67043,0.67036,0.6704,251799999.0
2006-11-07 18:55:00,0.67037,0.67043,0.6703,0.67036,581999999.0
2006-11-07 18:56:00,0.67039,0.67047,0.67039,0.67046,361400000.0
2006-11-07 18:57:00,0.67049,0.67049,0.67038,0.67038,216099998.0
2006-11-07 18:58:00,0.67035,0.67043,0.67035,0.67037,1218799998.0
2006-11-07 18:59:00,0.67035,0.67046,0.67035,0.6704,765200000.0
2006-11-07 19:00:00,0.6704,0.67046,0.67038,0.67045,528499994.0
2006-11-07 19:01:00,0.67044,0.67048,0.67043,0.67048,101399998.0
2006-11-07 19:02:00,0.67051,0.67054,0.67047,0.67054,459100001.0
2006-11-07 19:03:00,0.67051,0.67056,0.67046,0.67047,366400001.0
2006-11-07 19:04:00,0.67056,0.67062,0.67055,0.6706,408899996.0
2006-11-07 19:05:00,0.67052,0.6706,0.6705,0.6706,327000005.0
2006-11-07 19:06:00,0.67052,0.67059,0.6705,0.67052,683700000.0
2006-11-07 19:07:00,0.67057,0.67057,0.67052,0.67052,197599999.0
2006-11-07 19:08:00,0.67058,0.67058,0.6705,0.6705,734499998.0
2006-11-07 19:09:00,0.6705,0.67063,0.6705,0.6706,705100001.0
2006-11-07 19:10:00,0.67059,0.6706,0.67054,0.6706,368900000.0
2006-11-07 19:11:00,0.67057,0.67063,0.67055,0.67063,115400000.0
2006-11-07 19:12:00,0.6706,0.6706,0.67055,0.67055,268500003.0
2006-11-07 19:13:00,0.67055,0.67065,0.67055,0.67063,273899998.0
2006-11-07 19:14:00,0.67057,0.67063,0.67056,0.67058,292300001.0
2006-11-07 19:15:00,0.67058,0.67061,0.67049,0.67056,606700010.0
2006-11-07 19:16:00,0.67056,0.67063,0.67056,0.67063,108299999.0
2006-11-07 19:17:00,0.67065,0.67065,0.67057,0.67057,287499999.0
2006-11-07 19:18:00,0.67053,0.67061,0.6705,0.67061,303500007.0
2006-11-07 19:19:00,0.6706,0.67063,0.67054,0.6706,526199996.0
2006-11-07 19:20:00,0.67057,0.67064,0.67057,0.67062,408699999.0
2006-11-07 19:21:00,0.67062,0.67071,0.67058,0.67071,326000002.0
2006-11-07 19:22:00,0.67073,0.67074,0.67066,0.67074,314399998.0
2006-11-07 19:23:00,0.6707,0.6707,0.67065,0.67069,315299992.0
2006-11-07 19:24:00,0.67068,0.67073,0.67066,0.67073,174699999.0
2006-11-07 19:25:00,0.67072,0.67072,0.67064,0.67067,217999997.0
2006-11-07 19:26:00,0.67075,0.67076,0.67069,0.67071,558100006.0
2006-11-07 19:27:00,0.67072,0.67081,0.67069,0.6708,838900002.0
2006-11-07 19:28:00,0.67074,0.67074,0.67066,0.67073,262899998.0
2006-11-07 19:29:00,0.67076,0.6708,0.67073,0.6708,520499997.0
2006-11-07 19:30:00,0.67078,0.67082,0.67073,0.67081,548400003.0
2006-11-07 19:31:00,0.67082,0.67089,0.67078,0.6708,718200003.0
2006-11-07 19:32:00,0.67082,0.67087,0.6708,0.67087,354999996.0
2006-11-07 19:33:00,0.67081,0.67081,0.67073,0.67081,286100002.0
2006-11-07 19:34:00,0.67081,0.67083,0.67076,0.67076,408200008.0
2006-11-07 19:35:00,0.67075,0.67079,0.6707,0.67079,628299999.0
2006-11-07 19:36:00,0.67083,0.67083,0.67075,0.6708,546900001.0
2006-11-07 19:37:00,0.6708,0.6708,0.67075,0.67079,308800002.0
2006-11-07 19:38:00,0.6708,0.67081,0.67073,0.67073,195499996.0
2006-11-07 19:39:00,0.6707,0.67079,0.6707,0.67079,831200004.0
2006-11-07 19:40:00,0.67077,0.67083,0.67077,0.67077,614000002.0
2006-11-07 19:41:00,0.67077,0.67081,0.67073,0.67077,752099997.0
2006-11-07 19:42:00,0.67078,0.6708,0.67075,0.6708,237299998.0
2006-11-07 19:43:00,0.6708,0.6708,0.6708,0.6708,234899998.0
2006-11-07 19:44:00,0.67078,0.67078,0.67072,0.67072,550000009.0
2006-11-07 19:45:00,0.67075,0.67075,0.67067,0.67071,311499998.0
2006-11-07 19:46:00,0.67075,0.6708,0.67075,0.6708,163900000.0
2006-11-07 19:47:00,0.67078,0.67081,0.67075,0.67081,68599999.0
2006-11-07 19:48:00,0.67082,0.67082,0.67075,0.67075,187499995.0
2006-11-07 19:49:00,0.67072,0.67077,0.67068,0.67075,383100006.0
2006-11-07 19:50:00,0.67077,0.67085,0.67077,0.6708,413500002.0
2006-11-07 19:51:00,0.67084,0.67086,0.67077,0.67085,328600002.0
2006-11-07 19:52:00,0.67083,0.67084,0.67078,0.6708,262799999.0
2006-11-07 19:53:00,0.6708,0.67086,0.6708,0.6708,126100000.0
2006-11-07 19:54:00,0.67082,0.67082,0.67078,0.67081,114900002.0
2006-11-07 19:55:00,0.67081,0.67081,0.67075,0.67075,95799999.0
2006-11-07 19:56:00,0.67076,0.6708,0.67076,0.6708,118999999.0
2006-11-07 19:57:00,0.67082,0.67082,0.67073,0.67082,531599997.0
2006-11-07 19:58:00,0.67081,0.67083,0.67079,0.67082,235799997.0
2006-11-07 19:59:00,0.67081,0.67087,0.67078,0.67085,561300007.0
2006-11-07 20:00:00,0.67095,0.671,0.67094,0.67094,135699998.0
2006-11-07 20:01:00,0.67097,0.67105,0.67095,0.67105,309999996.0
2006-11-07 20:02:00,0.67106,0.67106,0.67101,0.67102,139500004.0
2006-11-07 20:03:00,0.67106,0.67118,0.67104,0.67104,229499997.0
2006-11-07 20:04:00,0.671,0.67104,0.671,0.67101,179299998.0
2006-11-07 20:05:00,0.671,0.67103,0.67096,0.67097,131600001.0
2006-11-07 20:06:00,0.67093,0.67103,0.67093,0.67103,98100001.0
2006-11-07 20:07:00,0.67102,0.67103,0.67098,0.67103,154700005.0
2006-11-07 20:08:00,0.67104,0.67106,0.67099,0.671,687599990.0
2006-11-07 20:09:00,0.67096,0.67098,0.67087,0.67098,159999999.0
2006-11-07 20:10:00,0.67099,0.671,0.67092,0.67098,113900001.0
2006-11-07 20:11:00,0.67098,0.67101,0.67096,0.671,233600003.0
2006-11-07 20:12:00,0.671,0.67107,0.67095,0.67105,971099998.0
2006-11-07 20:13:00,0.67103,0.67104,0.67095,0.67098,343199998.0
2006-11-07 20:14:00,0.67099,0.67102,0.67093,0.67101,521500002.0
2006-11-07 20:15:00,0.67104,0.67104,0.67097,0.67101,855299995.0
2006-11-07 20:16:00,0.67102,0.67103,0.671,0.67103,495699999.0
2006-11-07 20:17:00,0.67102,0.67104,0.67094,0.67095,163000003.0
2006-11-07 20:18:00,0.67095,0.67095,0.67089,0.67092,332400000.0
2006-11-07 20:19:00,0.67092,0.67092,0.67082,0.67085,541500000.0
2006-11-07 20:20:00,0.67088,0.67093,0.67088,0.67093,385999997.0
2006-11-07 20:21:00,0.6709,0.6709,0.67088,0.67088,70300002.0
2006-11-07 20:22:00,0.67083,0.67085,0.6708,0.67085,118500002.0
2006-11-07 20:23:00,0.67085,0.67088,0.67085,0.67085,484299998.0
2006-11-07 20:24:00,0.6708,0.67083,0.67076,0.6708,337700007.0
2006-11-07 20:25:00,0.6708,0.67085,0.6708,0.67083,592000003.0
2006-11-07 20:26:00,0.67083,0.67088,0.6708,0.67085,834200009.0
2006-11-07 20:27:00,0.67085,0.6709,0.67084,0.67088,480900005.0
2006-11-07 20:28:00,0.67089,0.67092,0.67086,0.6709,681499999.0
2006-11-07 20:29:00,0.67092,0.67092,0.6708,0.67082,568400007.0
2006-11-07 20:30:00,0.67083,0.67092,0.67082,0.67088,1659000008.0
2006-11-07 20:31:00,0.6709,0.67095,0.67083,0.67085,1089899997.0
2006-11-07 20:32:00,0.67083,0.67092,0.67081,0.67085,1572199996.0
2006-11-07 20:33:00,0.67085,0.67091,0.67085,0.67085,249899996.0
2006-11-07 20:34:00,0.67083,0.67088,0.67081,0.67082,423399996.0
2006-11-07 20:35:00,0.67085,0.67085,0.6708,0.67085,344800002.0
2006-11-07 20:36:00,0.67083,0.67083,0.67058,0.67058,359700003.0
2006-11-07 20:37:00,0.67057,0.67064,0.67056,0.67063,570200005.0
2006-11-07 20:38:00,0.67058,0.67061,0.67042,0.67042,621900007.0
2006-11-07 20:39:00,0.67041,0.67051,0.67041,0.67042,417200000.0
2006-11-07 20:40:00,0.67038,0.67042,0.67036,0.67042,382200001.0
2006-11-07 20:41:00,0.67037,0.67042,0.67034,0.67035,355100004.0
2006-11-07 20:42:00,0.67035,0.67037,0.67032,0.67032,75199998.0
2006-11-07 20:43:00,0.67029,0.67031,0.67015,0.67015,672899997.0
2006-11-07 20:44:00,0.67022,0.67028,0.6702,0.67026,834200006.0
2006-11-07 20:45:00,0.67031,0.67035,0.67028,0.67028,287499997.0
2006-11-07 20:46:00,0.67031,0.67031,0.6702,0.67025,198900005.0
2006-11-07 20:47:00,0.67026,0.67031,0.67023,0.67027,617300001.0
2006-11-07 20:48:00,0.67024,0.67029,0.6702,0.67021,831799986.0
2006-11-07 20:49:00,0.67022,0.67029,0.67022,0.67029,240099999.0
2006-11-07 20:50:00,0.67029,0.67029,0.67014,0.67026,1339100007.0
2006-11-07 20:51:00,0.67026,0.67027,0.67021,0.67022,551300007.0
2006-11-07 20:52:00,0.67026,0.67028,0.67019,0.67027,482500001.0
2006-11-07 20:53:00,0.67029,0.6703,0.67021,0.67026,1135300000.0
2006-11-07 20:54:00,0.67029,0.67029,0.6702,0.67025,648300006.0
2006-11-07 20:55:00,0.67025,0.67025,0.6702,0.67023,360800002.0
2006-11-07 20:56:00,0.6702,0.67024,0.67011,0.67015,1081700005.0
2006-11-07 20:57:00,0.67012,0.67021,0.67012,0.67019,1093800004.0
2006-11-07 20:58:00,0.6702,0.67029,0.6702,0.67029,646299995.0
2006-11-07 20:59:00,0.6703,0.67033,0.67025,0.67025,1683999997.0
2006-11-07 21:00:00,0.67028,0.67036,0.67026,0.67034,1681299998.0
2006-11-07 21:01:00,0.67035,0.67037,0.6703,0.67035,1302599991.0
2006-11-07 21:02:00,0.67035,0.67035,0.6703,0.67032,333100002.0
2006-11-07 21:03:00,0.67032,0.67037,0.6703,0.67032,979999996.0
2006-11-07 21:04:00,0.67032,0.67032,0.67027,0.67028,490600001.0
2006-11-07 21:05:00,0.67025,0.67033,0.67024,0.67033,658099994.0
2006-11-07 21:06:00,0.6703,0.6703,0.6702,0.6702,604899999.0
2006-11-07 21:07:00,0.6702,0.67029,0.6702,0.67027,219400003.0
2006-11-07 21:08:00,0.67028,0.67031,0.67021,0.67023,110700001.0
2006-11-07 21:09:00,0.67025,0.67029,0.67019,0.67025,343099995.0
2006-11-07 21:10:00,0.67027,0.67033,0.67026,0.6703,127700002.0
2006-11-07 21:11:00,0.67034,0.67035,0.67032,0.67035,342500004.0
2006-11-07 21:12:00,0.67032,0.67035,0.67032,0.67035,169800004.0
2006-11-07 21:13:00,0.67032,0.67036,0.67031,0.67032,245600000.0
2006-11-07 21:14:00,0.67033,0.67033,0.67024,0.67028,752699994.0
2006-11-07 21:15:00,0.67028,0.6703,0.67017,0.67028,315699998.0
2006-11-07 21:16:00,0.67028,0.67031,0.67022,0.67031,337000005.0
2006-11-07 21:17:00,0.67034,0.67041,0.67027,0.67041,245899997.0
2006-11-07 21:18:00,0.67037,0.67037,0.6703,0.67035,64100000.0
2006-11-07 21:19:00,0.67033,0.67035,0.6703,0.6703,410599995.0
2006-11-07 21:20:00,0.67036,0.67041,0.67033,0.67033,1178699990.0
2006-11-07 21:21:00,0.67037,0.67038,0.67032,0.67038,270000002.0
2006-11-07 21:22:00,0.67044,0.67046,0.67038,0.67046,834299999.0
2006-11-07 21:23:00,0.67038,0.67038,0.67034,0.67034,41400000.0
2006-11-07 21:24:00,0.67035,0.67035,0.6703,0.6703,193400001.0
2006-11-07 21:25:00,0.67032,0.67035,0.67027,0.67032,175100000.0
2006-11-07 21:26:00,0.67035,0.67035,0.67032,0.67032,76400001.0
2006-11-07 21:27:00,0.67036,0.67043,0.67034,0.67043,175899996.0
2006-11-07 21:28:00,0.67045,0.67046,0.67036,0.67038,348300004.0
2006-11-07 21:29:00,0.67037,0.67037,0.67032,0.67032,77000002.0
2006-11-07 21:30:00,0.67028,0.67033,0.67028,0.67033,93600002.0
2006-11-07 21:31:00,0.67033,0.67034,0.67027,0.67029,200000003.0
2006-11-07 21:32:00,0.67028,0.67033,0.67026,0.6703,544500001.0
2006-11-07 21:33:00,0.67028,0.67031,0.6702,0.67023,445500001.0
2006-11-07 21:34:00,0.67022,0.67023,0.67018,0.67022,647400005.0
2006-11-07 21:35:00,0.67023,0.67023,0.67014,0.67018,269099999.0
2006-11-07 21:36:00,0.67018,0.67023,0.67017,0.67019,177500003.0
2006-11-07 21:37:00,0.67025,0.67025,0.67016,0.6702,232800002.0
2006-11-07 21:38:00,0.67018,0.67024,0.67017,0.67024,155399996.0
2006-11-07 21:39:00,0.6702,0.67027,0.6702,0.67027,126900001.0
2006-11-07 21:40:00,0.67022,0.67028,0.67022,0.67026,188500003.0
2006-11-07 21:41:00,0.67031,0.67033,0.67024,0.67033,240799996.0
2006-11-07 21:42:00,0.6703,0.67033,0.67026,0.67033,148399998.0
2006-11-07 21:43:00,0.67031,0.67039,0.67028,0.67033,292800002.0
2006-11-07 21:44:00,0.67033,0.67035,0.67029,0.67035,391799996.0
2006-11-07 21:45:00,0.67033,0.67033,0.67027,0.67027,109400002.0
2006-11-07 21:46:00,0.67025,0.67027,0.67022,0.67024,421900007.0
2006-11-07 21:47:00,0.67026,0.67035,0.67026,0.67026,346700004.0
2006-11-07 21:48:00,0.67027,0.67034,0.67027,0.67028,180300002.0
2006-11-07 21:49:00,0.67027,0.67033,0.67027,0.67027,146600003.0
2006-11-07 21:50:00,0.67024,0.67029,0.67023,0.67029,167000003.0
2006-11-07 21:51:00,0.67031,0.67033,0.67031,0.67033,337000001.0
2006-11-07 21:52:00,0.67028,0.67035,0.67026,0.67026,112700003.0
2006-11-07 21:53:00,0.67031,0.67033,0.67028,0.67028,116600000.0
2006-11-07 21:54:00,0.67026,0.67026,0.67018,0.67023,368300001.0
2006-11-07 21:55:00,0.67021,0.67021,0.67013,0.67015,158000000.0
2006-11-07 21:56:00,0.67017,0.67017,0.67013,0.67015,154999998.0
2006-11-07 21:57:00,0.67015,0.67015,0.67008,0.67008,365299997.0
2006-11-07 21:58:00,0.67004,0.6701,0.67001,0.67009,233800005.0
2006-11-07 21:59:00,0.67005,0.67012,0.67005,0.6701,443200004.0
2006-11-07 22:00:00,0.67003,0.67003,0.66994,0.67002,138000002.0
2006-11-07 22:01:00,0.66997,0.67004,0.66995,0.67004,315900002.0
2006-11-07 22:02:00,0.67004,0.67004,0.66995,0.66995,497599986.0
2006-11-07 22:03:00,0.66995,0.67001,0.66993,0.67001,303999999.0
2006-11-07 22:04:00,0.67002,0.67002,0.66994,0.66994,302000003.0
2006-11-07 22:05:00,0.66991,0.67002,0.66991,0.67002,140100002.0
2006-11-07 22:06:00,0.67003,0.67003,0.66997,0.67002,148700002.0
2006-11-07 22:07:00,0.67,0.67002,0.67,0.67002,152100000.0
2006-11-07 22:08:00,0.66997,0.67005,0.66992,0.67,378600003.0
2006-11-07 22:09:00,0.67001,0.67003,0.66997,0.67003,179500001.0
2006-11-07 22:10:00,0.67,0.67005,0.66995,0.67002,104100000.0
2006-11-07 22:11:00,0.67007,0.67013,0.67004,0.67004,205900002.0
2006-11-07 22:12:00,0.67002,0.67004,0.66997,0.66997,587299998.0
2006-11-07 22:13:00,0.66997,0.67002,0.66997,0.67002,128499999.0
2006-11-07 22:14:00,0.67001,0.67002,0.66994,0.67002,176899998.0
2006-11-07 22:15:00,0.67001,0.67006,0.66995,0.67,500700004.0
2006-11-07 22:16:00,0.67,0.67001,0.66993,0.66994,551599990.0
2006-11-07 22:17:00,0.66999,0.67001,0.66999,0.67001,9700000.0
2006-11-07 22:18:00,0.67003,0.67003,0.66997,0.66997,23900000.0
2006-11-07 22:19:00,0.66998,0.67005,0.66998,0.67002,219599997.0
2006-11-07 22:20:00,0.67005,0.67005,0.67003,0.67003,137400001.0
2006-11-07 22:21:00,0.67003,0.67009,0.67,0.67,398899997.0
2006-11-07 22:22:00,0.67002,0.67009,0.67,0.67,267099995.0
2006-11-07 22:23:00,0.66996,0.67009,0.66996,0.66997,494699995.0
2006-11-07 22:24:00,0.66998,0.66998,0.66992,0.66992,315599997.0
2006-11-07 22:25:00,0.6699,0.66995,0.6699,0.66995,281400003.0
2006-11-07 22:26:00,0.66993,0.67002,0.66993,0.66997,433300005.0
2006-11-07 22:27:00,0.66996,0.67,0.66995,0.67,99000004.0
2006-11-07 22:28:00,0.66997,0.66999,0.66992,0.66994,196400002.0
2006-11-07 22:29:00,0.67004,0.67004,0.66997,0.66999,318500005.0
2006-11-07 22:30:00,0.67002,0.67003,0.67,0.67002,42800000.0
2006-11-07 22:31:00,0.67003,0.67003,0.67,0.67,90099997.0
2006-11-07 22:32:00,0.67002,0.67002,0.66997,0.66999,182000001.0
2006-11-07 22:33:00,0.67,0.67003,0.67,0.67003,317300000.0
2006-11-07 22:34:00,0.67003,0.67003,0.67,0.67,326700003.0
2006-11-07 22:35:00,0.67,0.67003,0.66995,0.67003,255300000.0
2006-11-07 22:36:00,0.67004,0.67005,0.67,0.67005,104800000.0
2006-11-07 22:37:00,0.67004,0.67004,0.66996,0.66999,270600004.0
2006-11-07 22:38:00,0.67003,0.67003,0.67002,0.67002,35799998.0
2006-11-07 22:39:00,0.67,0.67,0.66994,0.67,331800001.0
2006-11-07 22:40:00,0.66999,0.67001,0.66995,0.66995,399400005.0
2006-11-07 22:41:00,0.66995,0.67004,0.66995,0.67004,220899997.0
2006-11-07 22:42:00,0.66997,0.67004,0.66996,0.66996,249199996.0
2006-11-07 22:43:00,0.66999,0.67,0.66999,0.67,16000000.0
2006-11-07 22:44:00,0.67005,0.67005,0.67002,0.67005,125899997.0
2006-11-07 22:45:00,0.67008,0.67008,0.67002,0.67005,182100001.0
2006-11-07 22:46:00,0.67002,0.67008,0.66995,0.67005,178000000.0
2006-11-07 22:47:00,0.67006,0.67006,0.66995,0.66995,103599998.0
2006-11-07 22:48:00,0.67,0.67007,0.66998,0.66998,393899995.0
2006-11-07 22:49:00,0.67006,0.67006,0.66996,0.66999,52500001.0
2006-11-07 22:50:00,0.67005,0.67007,0.67002,0.67002,55099999.0
2006-11-07 22:51:00,0.67001,0.67001,0.66995,0.67001,33100000.0
2006-11-07 22:52:00,0.67001,0.67001,0.66997,0.66999,78200001.0
2006-11-07 22:53:00,0.66999,0.67004,0.66996,0.67002,179500005.0
2006-11-07 22:54:00,0.67003,0.67008,0.67003,0.67003,209000000.0
2006-11-07 22:55:00,0.67003,0.67005,0.67003,0.67005,74800000.0
2006-11-07 22:56:00,0.67003,0.67003,0.66997,0.67002,51800000.0
2006-11-07 22:57:00,0.66997,0.67002,0.66992,0.67002,179700000.0
2006-11-07 22:58:00,0.67004,0.6701,0.66997,0.67004,281999998.0
2006-11-07 22:59:00,0.67,0.67003,0.66987,0.66987,386899997.0
2006-11-07 23:00:00,0.66972,0.67005,0.66972,0.66998,218599997.0
2006-11-07 23:01:00,0.67002,0.67004,0.66998,0.67004,262899996.0
2006-11-07 23:02:00,0.67,0.67005,0.67,0.67002,170800001.0
2006-11-07 23:03:00,0.67005,0.67005,0.67002,0.67005,64599999.0
2006-11-07 23:04:00,0.67005,0.67005,0.67,0.67002,111899998.0
2006-11-07 23:05:00,0.67002,0.67013,0.67002,0.67013,114300002.0
2006-11-07 23:06:00,0.67015,0.67017,0.67013,0.67015,123000000.0
2006-11-07 23:07:00,0.67014,0.67018,0.67014,0.67018,47200002.0
2006-11-07 23:08:00,0.67015,0.67023,0.67014,0.67019,142199998.0
2006-11-07 23:09:00,0.67015,0.67017,0.6701,0.67015,236799997.0
2006-11-07 23:10:00,0.67013,0.67015,0.6701,0.67015,82700000.0
2006-11-07 23:11:00,0.67016,0.67016,0.67005,0.6701,287999997.0
2006-11-07 23:12:00,0.67017,0.67017,0.67007,0.67017,230000002.0
2006-11-07 23:13:00,0.67,0.67017,0.66993,0.67013,207199996.0
2006-11-07 23:14:00,0.67012,0.67015,0.67004,0.67004,65300001.0
2006-11-07 23:15:00,0.67005,0.67011,0.67005,0.67007,49100001.0
2006-11-07 23:16:00,0.67001,0.67007,0.66998,0.67007,182500001.0
2006-11-07 23:17:00,0.67012,0.67016,0.67004,0.67016,140900000.0
2006-11-07 23:18:00,0.67011,0.67011,0.67005,0.67005,97200001.0
2006-11-07 23:19:00,0.6701,0.67011,0.6701,0.67011,92799999.0
2006-11-07 23:20:00,0.67011,0.67013,0.67006,0.67013,96900001.0
2006-11-07 23:21:00,0.67011,0.67011,0.67002,0.67006,118100000.0
2006-11-07 23:22:00,0.67006,0.67014,0.67006,0.6701,174699996.0
2006-11-07 23:23:00,0.67004,0.67006,0.66997,0.67003,292199999.0
2006-11-07 23:24:00,0.67001,0.67006,0.66998,0.67002,95899999.0
2006-11-07 23:25:00,0.67,0.67005,0.67,0.67005,27800000.0
2006-11-07 23:26:00,0.66998,0.67004,0.66993,0.67004,113100000.0
2006-11-07 23:27:00,0.67002,0.67002,0.67002,0.67002,43000000.0
2006-11-07 23:28:00,0.67008,0.67008,0.67005,0.67005,3000000.0
2006-11-07 23:29:00,0.67002,0.67004,0.66995,0.66995,94200000.0
2006-11-07 23:30:00,0.67002,0.67013,0.67002,0.67011,122200002.0
2006-11-07 23:31:00,0.67015,0.67017,0.67005,0.67007,165500002.0
2006-11-07 23:32:00,0.67007,0.67007,0.67002,0.67005,115799998.0
2006-11-07 23:33:00,0.67008,0.67008,0.67,0.67005,252400000.0
2006-11-07 23:34:00,0.67005,0.67005,0.67,0.67002,165100002.0
2006-11-07 23:35:00,0.67005,0.67007,0.67,0.67005,219199998.0
2006-11-07 23:36:00,0.67005,0.67005,0.66998,0.67005,228999997.0
2006-11-07 23:37:00,0.67003,0.67003,0.66998,0.67001,126300002.0
2006-11-07 23:38:00,0.66996,0.67008,0.66996,0.67006,174200001.0
2006-11-07 23:39:00,0.6701,0.67016,0.6701,0.67015,88900002.0
2006-11-07 23:40:00,0.67013,0.67013,0.6701,0.6701,86099998.0
2006-11-07 23:41:00,0.67008,0.67014,0.67003,0.67005,100200001.0
2006-11-07 23:42:00,0.67009,0.6701,0.67004,0.67004,95000002.0
2006-11-07 23:43:00,0.67005,0.67005,0.67,0.67002,158699999.0
2006-11-07 23:44:00,0.66998,0.67008,0.66998,0.67008,162800001.0
2006-11-07 23:45:00,0.67012,0.67015,0.67012,0.67015,35999998.0
2006-11-07 23:46:00,0.67004,0.67011,0.67004,0.67009,154800001.0
2006-11-07 23:47:00,0.6701,0.67012,0.67005,0.67005,112599999.0
2006-11-07 23:48:00,0.67008,0.67019,0.67008,0.67012,109700000.0
2006-11-07 23:49:00,0.67008,0.67014,0.67005,0.67014,92599998.0
2006-11-07 23:50:00,0.67009,0.67015,0.67007,0.67009,67299999.0
2006-11-07 23:51:00,0.6701,0.67021,0.6701,0.67014,154200002.0
2006-11-07 23:52:00,0.67012,0.67014,0.67004,0.67014,132999997.0
2006-11-07 23:53:00,0.67012,0.67017,0.67012,0.67012,92500001.0
2006-11-07 23:54:00,0.67015,0.67015,0.67004,0.67008,230200002.0
2006-11-07 23:55:00,0.67015,0.67015,0.6701,0.67015,85599999.0
2006-11-07 23:56:00,0.67011,0.67012,0.67006,0.6701,164200000.0
2006-11-07 23:57:00,0.67013,0.67014,0.67006,0.67011,84399999.0
2006-11-07 23:58:00,0.67015,0.67015,0.66985,0.66985,60000002.0
2006-11-07 23:59:00,0.67012,0.67012,0.67007,0.67007,89300001.0
2006-11-08 00:00:00,0.66993,0.66998,0.66981,0.66996,117600001.0
2006-11-08 00:01:00,0.67002,0.6701,0.66998,0.6701,127899997.0
2006-11-08 00:02:00,0.67014,0.67014,0.67002,0.67002,113300003.0
2006-11-08 00:03:00,0.67007,0.67011,0.67004,0.67004,38799999.0
2006-11-08 00:04:00,0.67005,0.67011,0.67005,0.67005,178200005.0
2006-11-08 00:05:00,0.67004,0.67018,0.67004,0.67018,162000003.0
2006-11-08 00:06:00,0.67015,0.67027,0.6701,0.67017,104400000.0
2006-11-08 00:07:00,0.6701,0.6701,0.67001,0.67001,152899997.0
2006-11-08 00:08:00,0.67003,0.67007,0.67002,0.67002,122300003.0
2006-11-08 00:09:00,0.67005,0.67005,0.67002,0.67002,159600004.0
2006-11-08 00:10:00,0.67007,0.67015,0.67007,0.6701,165300000.0
2006-11-08 00:11:00,0.67012,0.67012,0.67,0.67,17600000.0
2006-11-08 00:12:00,0.67005,0.6701,0.67005,0.67007,59000001.0
2006-11-08 00:13:00,0.67002,0.67005,0.67002,0.67005,113500000.0
2006-11-08 00:14:00,0.67005,0.6701,0.67005,0.6701,72600003.0
2006-11-08 00:15:00,0.67011,0.67011,0.67,0.67004,118299998.0
2006-11-08 00:16:00,0.67002,0.67004,0.67,0.67004,147700002.0
2006-11-08 00:17:00,0.67001,0.67002,0.66996,0.67001,185300004.0
2006-11-08 00:18:00,0.67,0.6701,0.67,0.67008,212500002.0
2006-11-08 00:19:00,0.67007,0.67019,0.67006,0.67012,242699999.0
2006-11-08 00:20:00,0.67012,0.67015,0.67012,0.67015,76500001.0
2006-11-08 00:21:00,0.67021,0.67021,0.67012,0.67012,95200002.0
2006-11-08 00:22:00,0.67012,0.67018,0.6701,0.67018,105299999.0
2006-11-08 00:23:00,0.67018,0.67022,0.67018,0.67021,50399998.0
2006-11-08 00:24:00,0.67023,0.67023,0.67015,0.6702,236600003.0
2006-11-08 00:25:00,0.6702,0.67021,0.67013,0.67013,64000002.0
2006-11-08 00:26:00,0.67011,0.67022,0.67011,0.67017,122600002.0
2006-11-08 00:27:00,0.67017,0.67017,0.67005,0.67013,57399998.0
2006-11-08 00:28:00,0.67013,0.67013,0.67007,0.67007,64600000.0
2006-11-08 00:29:00,0.67012,0.67016,0.67008,0.67008,72499998.0
2006-11-08 00:30:00,0.67002,0.67011,0.67001,0.67011,126900000.0
2006-11-08 00:31:00,0.6702,0.6702,0.6701,0.6701,303500000.0
2006-11-08 00:32:00,0.67012,0.67015,0.67007,0.67012,114000000.0
2006-11-08 00:33:00,0.67004,0.67024,0.67004,0.6702,175800004.0
2006-11-08 00:34:00,0.67012,0.67021,0.67012,0.67015,257399998.0
2006-11-08 00:35:00,0.67012,0.6703,0.67012,0.67028,60400000.0
2006-11-08 00:36:00,0.67017,0.67025,0.67011,0.6702,204900002.0
2006-11-08 00:37:00,0.67021,0.67021,0.67011,0.67021,73299999.0
2006-11-08 00:38:00,0.6702,0.67022,0.67014,0.67019,134100001.0
2006-11-08 00:39:00,0.67017,0.67018,0.67017,0.67018,86900002.0
2006-11-08 00:40:00,0.67014,0.67014,0.67002,0.67002,80000001.0
2006-11-08 00:41:00,0.67,0.67013,0.67,0.67013,187999999.0
2006-11-08 00:42:00,0.67018,0.67021,0.67015,0.67015,75900000.0
2006-11-08 00:43:00,0.6701,0.67015,0.6701,0.67015,74399999.0
2006-11-08 00:44:00,0.67014,0.67014,0.66996,0.67014,131199994.0
2006-11-08 00:45:00,0.67017,0.67019,0.67013,0.67013,83900001.0
2006-11-08 00:46:00,0.67022,0.67023,0.67014,0.67018,147200000.0
2006-11-08 00:47:00,0.67017,0.67019,0.67017,0.67017,61599998.0
2006-11-08 00:48:00,0.67013,0.67019,0.67013,0.67019,84200002.0
2006-11-08 00:49:00,0.6702,0.67022,0.67012,0.67012,128499998.0
2006-11-08 00:50:00,0.67012,0.67012,0.66999,0.66999,49000000.0
2006-11-08 00:51:00,0.67005,0.67012,0.67,0.67004,189400000.0
2006-11-08 00:52:00,0.67,0.67012,0.67,0.6701,178399996.0
2006-11-08 00:53:00,0.67008,0.6701,0.67002,0.67003,136599999.0
2006-11-08 00:54:00,0.67004,0.67009,0.67004,0.67004,54099999.0
2006-11-08 00:55:00,0.67007,0.67012,0.67005,0.67005,119400000.0
2006-11-08 00:56:00,0.67003,0.67008,0.67003,0.67004,71900000.0
2006-11-08 00:57:00,0.67003,0.67012,0.67003,0.67012,84500001.0
2006-11-08 00:58:00,0.67014,0.67017,0.67009,0.67011,254700001.0
2006-11-08 00:59:00,0.67009,0.67012,0.67007,0.67011,108099997.0
2006-11-08 01:00:00,0.67006,0.67011,0.67006,0.67011,58199998.0
2006-11-08 01:01:00,0.67015,0.67015,0.6701,0.6701,26500001.0
2006-11-08 01:02:00,0.67009,0.67009,0.67006,0.67006,94500000.0
2006-11-08 01:03:00,0.67007,0.67014,0.67007,0.6701,228400003.0
2006-11-08 01:04:00,0.67012,0.67015,0.6701,0.67015,105999999.0
2006-11-08 01:05:00,0.67008,0.67017,0.67007,0.67014,291500002.0
2006-11-08 01:06:00,0.67016,0.6702,0.67014,0.6702,125999998.0
2006-11-08 01:07:00,0.67012,0.67013,0.67009,0.67009,209400002.0
2006-11-08 01:08:00,0.67015,0.67021,0.67014,0.67014,131300002.0
2006-11-08 01:09:00,0.67024,0.67041,0.67024,0.67038,162700000.0
2006-11-08 01:10:00,0.67039,0.67059,0.67039,0.67044,187200000.0
2006-11-08 01:11:00,0.67045,0.6705,0.67042,0.67045,206600000.0
2006-11-08 01:12:00,0.67044,0.67048,0.67036,0.67041,127699999.0
2006-11-08 01:13:00,0.67042,0.67056,0.6704,0.67056,212199998.0
2006-11-08 01:14:00,0.67059,0.67062,0.67047,0.67051,105600002.0
2006-11-08 01:15:00,0.67047,0.67047,0.6704,0.6704,120300002.0
2006-11-08 01:16:00,0.67041,0.6705,0.67041,0.6705,101399999.0
2006-11-08 01:17:00,0.67049,0.67059,0.67045,0.67054,175700005.0
2006-11-08 01:18:00,0.67063,0.67064,0.67058,0.67064,198999999.0
2006-11-08 01:19:00,0.67062,0.67071,0.67052,0.67071,69400000.0
2006-11-08 01:20:00,0.67076,0.67081,0.67058,0.6706,107800004.0
2006-11-08 01:21:00,0.6706,0.67068,0.67049,0.67068,198700000.0
2006-11-08 01:22:00,0.67071,0.67075,0.67055,0.67055,149399999.0
2006-11-08 01:23:00,0.67048,0.67048,0.67039,0.67039,61699998.0
2006-11-08 01:24:00,0.67038,0.67045,0.67034,0.67045,73399999.0
2006-11-08 01:25:00,0.67043,0.67043,0.67043,0.67043,4000000.0
2006-11-08 01:26:00,0.67045,0.67045,0.6704,0.6704,158899998.0
2006-11-08 01:27:00,0.67048,0.67052,0.67045,0.6705,99499998.0
2006-11-08 01:28:00,0.6706,0.6706,0.67052,0.67052,173500000.0
2006-11-08 01:29:00,0.67053,0.67058,0.67047,0.67053,320300003.0
2006-11-08 01:30:00,0.67048,0.67048,0.67039,0.6704,46800001.0
2006-11-08 01:31:00,0.67049,0.67054,0.67041,0.67042,169700002.0
2006-11-08 01:32:00,0.67048,0.67048,0.67048,0.67048,12700000.0
2006-11-08 01:33:00,0.67049,0.67068,0.67049,0.67066,116700001.0
2006-11-08 01:34:00,0.67063,0.67063,0.67042,0.67042,108899999.0
2006-11-08 01:35:00,0.67041,0.67055,0.67036,0.67055,102900003.0
2006-11-08 01:36:00,0.67068,0.6707,0.6706,0.67061,132600001.0
2006-11-08 01:37:00,0.67064,0.67072,0.67058,0.67072,203800004.0
2006-11-08 01:38:00,0.67067,0.67068,0.6705,0.6706,94600002.0
2006-11-08 01:39:00,0.67063,0.67063,0.67055,0.67058,90999999.0
2006-11-08 01:40:00,0.67053,0.67061,0.67053,0.67061,154500001.0
2006-11-08 01:41:00,0.67061,0.67061,0.67044,0.67047,157399996.0
2006-11-08 01:42:00,0.67043,0.67049,0.67033,0.67048,131900003.0
2006-11-08 01:43:00,0.67055,0.67055,0.67053,0.67053,35800000.0
2006-11-08 01:44:00,0.67052,0.67057,0.67045,0.67053,142899998.0
2006-11-08 01:45:00,0.67054,0.67054,0.67046,0.67047,67100000.0
2006-11-08 01:46:00,0.67047,0.67052,0.67046,0.67048,82099998.0
2006-11-08 01:47:00,0.67054,0.67054,0.67053,0.67053,43000001.0
2006-11-08 01:48:00,0.67048,0.6705,0.67045,0.67046,142900002.0
2006-11-08 01:49:00,0.67042,0.67045,0.6704,0.6704,92400002.0
2006-11-08 01:50:00,0.6704,0.67045,0.6704,0.6704,76000002.0
2006-11-08 01:51:00,0.67047,0.6705,0.67042,0.67047,169500005.0
2006-11-08 01:52:00,0.67046,0.67053,0.67045,0.67053,67799999.0
2006-11-08 01:53:00,0.67053,0.67057,0.6705,0.67055,140700001.0
2006-11-08 01:54:00,0.67051,0.67053,0.67039,0.67039,115900000.0
2006-11-08 01:55:00,0.67049,0.67049,0.67039,0.67043,149099996.0
2006-11-08 01:56:00,0.67042,0.67046,0.67035,0.67035,182000001.0
2006-11-08 01:57:00,0.67034,0.67041,0.67034,0.67037,89100000.0
2006-11-08 01:58:00,0.67032,0.67045,0.67027,0.67045,174099998.0
2006-11-08 01:59:00,0.67045,0.67045,0.67042,0.67042,144800000.0
2006-11-08 02:00:00,0.6704,0.67043,0.67029,0.67029,171600004.0
2006-11-08 02:01:00,0.67034,0.67034,0.67023,0.67034,213300001.0
2006-11-08 02:02:00,0.6703,0.6703,0.67018,0.67018,147599997.0
2006-11-08 02:03:00,0.67006,0.67006,0.67006,0.67006,22300001.0
2006-11-08 02:04:00,0.67008,0.67012,0.67003,0.67012,72599998.0
2006-11-08 02:05:00,0.67013,0.67013,0.67003,0.67007,133099999.0
2006-11-08 02:06:00,0.67002,0.67007,0.67,0.67,193799999.0
2006-11-08 02:07:00,0.67006,0.67015,0.67006,0.67011,222100000.0
2006-11-08 02:08:00,0.6701,0.67013,0.67006,0.67009,105900004.0
2006-11-08 02:09:00,0.67017,0.67018,0.67013,0.67013,102800001.0
2006-11-08 02:10:00,0.67013,0.67017,0.67007,0.67007,139800000.0
2006-11-08 02:11:00,0.67008,0.67012,0.67008,0.67012,51900002.0
2006-11-08 02:12:00,0.67015,0.67017,0.6701,0.67013,185300000.0
2006-11-08 02:13:00,0.67018,0.67018,0.67008,0.67013,173700002.0
2006-11-08 02:14:00,0.67011,0.67015,0.67009,0.67009,77499999.0
2006-11-08 02:15:00,0.67007,0.67013,0.67004,0.67012,133099997.0
2006-11-08 02:16:00,0.67013,0.67017,0.6701,0.6701,146299998.0
2006-11-08 02:17:00,0.67012,0.67015,0.67012,0.67012,206600002.0
2006-11-08 02:18:00,0.67008,0.67008,0.67007,0.67007,23900000.0
2006-11-08 02:19:00,0.67007,0.67013,0.67006,0.67013,130999998.0
2006-11-08 02:20:00,0.6701,0.67019,0.6701,0.67016,144300003.0
2006-11-08 02:21:00,0.67013,0.67019,0.67013,0.67019,22400000.0
2006-11-08 02:22:00,0.67021,0.67024,0.67017,0.67019,153000004.0
2006-11-08 02:23:00,0.67017,0.67021,0.67015,0.67015,70599999.0
2006-11-08 02:24:00,0.6702,0.67022,0.67011,0.67021,114699997.0
2006-11-08 02:25:00,0.67026,0.67028,0.67013,0.67023,150000003.0
2006-11-08 02:26:00,0.67025,0.67025,0.67023,0.67023,35900000.0
2006-11-08 02:27:00,0.6702,0.67025,0.6702,0.6702,191200003.0
2006-11-08 02:28:00,0.67023,0.67029,0.6702,0.6702,158299998.0
2006-11-08 02:29:00,0.6702,0.67024,0.67014,0.67024,92799998.0
2006-11-08 02:30:00,0.67021,0.67025,0.67017,0.67017,118999999.0
2006-11-08 02:31:00,0.67022,0.67023,0.6701,0.67011,248499998.0
2006-11-08 02:32:00,0.67014,0.67016,0.6701,0.67016,77999999.0
2006-11-08 02:33:00,0.67015,0.67018,0.67008,0.67018,114900001.0
2006-11-08 02:34:00,0.67013,0.67016,0.67011,0.67012,66900001.0
2006-11-08 02:35:00,0.67008,0.67013,0.67005,0.67013,201199998.0
2006-11-08 02:36:00,0.67013,0.67013,0.67009,0.67012,194600003.0
2006-11-08 02:37:00,0.67012,0.67014,0.67009,0.67014,107100000.0
2006-11-08 02:38:00,0.67014,0.67014,0.67006,0.67008,97500003.0
2006-11-08 02:39:00,0.6701,0.67012,0.67009,0.6701,92800001.0
2006-11-08 02:40:00,0.67015,0.67015,0.6701,0.67015,91199998.0
2006-11-08 02:41:00,0.6701,0.67017,0.6701,0.67015,101900002.0
2006-11-08 02:42:00,0.6701,0.67014,0.67007,0.67014,158800004.0
2006-11-08 02:43:00,0.67013,0.67014,0.67001,0.6701,204599998.0
2006-11-08 02:44:00,0.67011,0.67014,0.67008,0.67014,116400001.0
2006-11-08 02:45:00,0.67008,0.67011,0.67007,0.67011,146899998.0
2006-11-08 02:46:00,0.6701,0.67015,0.6701,0.67012,61099999.0
2006-11-08 02:47:00,0.67012,0.67012,0.67012,0.67012,58400001.0
2006-11-08 02:48:00,0.6701,0.67014,0.67006,0.67007,111000000.0
2006-11-08 02:49:00,0.67013,0.67013,0.67009,0.67009,82599999.0
2006-11-08 02:50:00,0.67012,0.67015,0.67012,0.67015,153399996.0
2006-11-08 02:51:00,0.67012,0.67012,0.67007,0.67012,59000000.0
2006-11-08 02:52:00,0.67013,0.67014,0.67009,0.67012,88600000.0
2006-11-08 02:53:00,0.67012,0.67012,0.67009,0.67012,106800002.0
2006-11-08 02:54:00,0.6701,0.67016,0.67009,0.67009,131200003.0
2006-11-08 02:55:00,0.67009,0.67022,0.67009,0.67022,140700004.0
2006-11-08 02:56:00,0.67023,0.67023,0.67009,0.67016,169000003.0
2006-11-08 02:57:00,0.67017,0.67022,0.67017,0.67022,162200000.0
2006-11-08 02:58:00,0.67023,0.67023,0.67015,0.67015,155500002.0
2006-11-08 02:59:00,0.67012,0.67019,0.67009,0.67019,119599999.0
2006-11-08 03:00:00,0.67023,0.67023,0.6701,0.6701,125499999.0
2006-11-08 03:01:00,0.6701,0.67015,0.6701,0.67012,124899999.0
2006-11-08 03:02:00,0.67018,0.67022,0.67018,0.67022,37600000.0
2006-11-08 03:03:00,0.67014,0.67022,0.67014,0.67017,117100002.0
2006-11-08 03:04:00,0.67015,0.67023,0.67015,0.67018,143000003.0
2006-11-08 03:05:00,0.67023,0.67032,0.67023,0.67028,128399999.0
2006-11-08 03:06:00,0.67027,0.67031,0.67021,0.67027,135899997.0
2006-11-08 03:07:00,0.6702,0.67025,0.6702,0.67025,128300000.0
2006-11-08 03:08:00,0.67023,0.67023,0.67023,0.67023,30299999.0
2006-11-08 03:09:00,0.67024,0.67024,0.67015,0.67015,71899998.0
2006-11-08 03:10:00,0.67021,0.67022,0.67015,0.67015,50400000.0
2006-11-08 03:11:00,0.6701,0.67015,0.6701,0.67012,60500000.0
2006-11-08 03:12:00,0.67015,0.67017,0.67009,0.67015,101400001.0
2006-11-08 03:13:00,0.6702,0.67023,0.6702,0.67023,70400002.0
2006-11-08 03:14:00,0.67023,0.67023,0.67018,0.6702,133200000.0
2006-11-08 03:15:00,0.67023,0.67023,0.67017,0.67017,25500001.0
2006-11-08 03:16:00,0.67022,0.67022,0.67019,0.6702,112600000.0
2006-11-08 03:17:00,0.67022,0.67024,0.67014,0.67024,91800001.0
2006-11-08 03:18:00,0.67027,0.67027,0.67023,0.67027,168200000.0
2006-11-08 03:19:00,0.67025,0.67025,0.67025,0.67025,67699999.0
2006-11-08 03:20:00,0.67024,0.67028,0.67017,0.67024,205100001.0
2006-11-08 03:21:00,0.67023,0.67034,0.67023,0.67034,16000000.0
2006-11-08 03:22:00,0.67033,0.67033,0.67027,0.67033,128399998.0
2006-11-08 03:23:00,0.67036,0.67038,0.67034,0.67034,162300000.0
2006-11-08 03:24:00,0.67035,0.67035,0.67035,0.67035,18400000.0
2006-11-08 03:25:00,0.6703,0.6703,0.67025,0.67025,16700000.0
2006-11-08 03:26:00,0.67022,0.67029,0.67019,0.67029,159800004.0
2006-11-08 03:27:00,0.67033,0.67035,0.67029,0.67029,61000000.0
2006-11-08 03:28:00,0.67033,0.67033,0.67033,0.67033,7900000.0
2006-11-08 03:29:00,0.67032,0.67041,0.67028,0.67039,201200002.0
2006-11-08 03:30:00,0.67043,0.67045,0.67019,0.67019,101800001.0
2006-11-08 03:31:00,0.67027,0.67045,0.67022,0.67022,140500002.0
2006-11-08 03:32:00,0.67033,0.67039,0.67033,0.67039,29800001.0
2006-11-08 03:33:00,0.67029,0.67042,0.67029,0.67042,61700002.0
2006-11-08 03:34:00,0.67044,0.67044,0.67036,0.67042,187699999.0
2006-11-08 03:35:00,0.67042,0.67043,0.6704,0.67041,185200001.0
2006-11-08 03:36:00,0.67041,0.67041,0.67029,0.67034,92299999.0
2006-11-08 03:37:00,0.6704,0.67043,0.67038,0.67038,141500001.0
2006-11-08 03:38:00,0.67038,0.67038,0.67021,0.67021,83600000.0
2006-11-08 03:39:00,0.67022,0.67025,0.67015,0.67023,193500001.0
2006-11-08 03:40:00,0.6702,0.67024,0.67019,0.67024,132500001.0
2006-11-08 03:41:00,0.67015,0.67023,0.67015,0.67023,34300000.0
2006-11-08 03:42:00,0.67028,0.67028,0.67021,0.67024,105499997.0
2006-11-08 03:43:00,0.67023,0.67026,0.67017,0.67026,130600003.0
2006-11-08 03:44:00,0.67022,0.67022,0.67022,0.67022,48699999.0
2006-11-08 03:45:00,0.67018,0.67022,0.67015,0.67022,105400001.0
2006-11-08 03:46:00,0.67018,0.67018,0.67016,0.67016,25500001.0
2006-11-08 03:47:00,0.67015,0.6702,0.67015,0.6702,122099997.0
2006-11-08 03:48:00,0.6703,0.67033,0.67011,0.67022,70800000.0
2006-11-08 03:49:00,0.67029,0.67029,0.67023,0.67027,158200000.0
2006-11-08 03:50:00,0.67032,0.67038,0.67006,0.67028,209900000.0
2006-11-08 03:51:00,0.67032,0.67033,0.67026,0.67033,110400003.0
2006-11-08 03:52:00,0.67035,0.67035,0.67028,0.67028,7100000.0
2006-11-08 03:53:00,0.67031,0.67031,0.67029,0.6703,67699999.0
2006-11-08 03:54:00,0.67036,0.67036,0.67024,0.67025,142199999.0
2006-11-08 03:55:00,0.67023,0.67032,0.67023,0.67025,192500004.0
2006-11-08 03:56:00,0.67031,0.67031,0.67027,0.67027,9600000.0
2006-11-08 03:57:00,0.67034,0.67035,0.67028,0.67031,78099999.0
2006-11-08 03:58:00,0.67026,0.67035,0.67026,0.67035,122300000.0
2006-11-08 03:59:00,0.67038,0.67038,0.67032,0.67032,67000001.0
2006-11-08 04:00:00,0.67038,0.67038,0.67028,0.67029,134899998.0
2006-11-08 04:01:00,0.6703,0.67038,0.6703,0.67038,127200001.0
2006-11-08 04:02:00,0.67038,0.67039,0.67033,0.67036,81300002.0
2006-11-08 04:03:00,0.67038,0.67038,0.67027,0.67035,152800004.0
2006-11-08 04:04:00,0.67038,0.67038,0.67034,0.67037,135500000.0
2006-11-08 04:05:00,0.67035,0.67036,0.67028,0.67035,149200000.0
2006-11-08 04:06:00,0.67031,0.67036,0.67029,0.67032,130800000.0
2006-11-08 04:07:00,0.67033,0.67033,0.67032,0.67032,53500000.0
2006-11-08 04:08:00,0.67032,0.67032,0.6703,0.6703,48699999.0
2006-11-08 04:09:00,0.67035,0.67035,0.67035,0.67035,14100000.0
2006-11-08 04:10:00,0.67032,0.67032,0.67025,0.67025,12800000.0
2006-11-08 04:11:00,0.67033,0.67033,0.67016,0.67016,159100003.0
2006-11-08 04:12:00,0.6702,0.67021,0.6702,0.67021,90099998.0
2006-11-08 04:13:00,0.67027,0.67035,0.67027,0.67027,64600000.0
2006-11-08 04:14:00,0.67032,0.67032,0.67022,0.6703,162300001.0
2006-11-08 04:15:00,0.6703,0.67033,0.67025,0.67033,132300001.0
2006-11-08 04:16:00,0.67033,0.67035,0.67033,0.67035,32699999.0
2006-11-08 04:17:00,0.67032,0.67035,0.67027,0.67035,112399996.0
2006-11-08 04:18:00,0.67027,0.67036,0.6702,0.67025,178299999.0
2006-11-08 04:19:00,0.67031,0.67031,0.67023,0.6703,79600001.0
2006-11-08 04:20:00,0.67034,0.6704,0.67028,0.67028,51400000.0
2006-11-08 04:21:00,0.67029,0.67034,0.67029,0.67034,34300000.0
2006-11-08 04:22:00,0.67037,0.67041,0.67035,0.67035,252100000.0
2006-11-08 04:23:00,0.67039,0.67039,0.67034,0.67037,74200000.0
2006-11-08 04:24:00,0.67036,0.67036,0.6702,0.67029,123700002.0
2006-11-08 04:25:00,0.67029,0.67029,0.67023,0.67027,186900000.0
2006-11-08 04:26:00,0.67028,0.67031,0.67018,0.67031,183499999.0
2006-11-08 04:27:00,0.6703,0.67033,0.67025,0.67033,113500000.0
2006-11-08 04:28:00,0.67029,0.67034,0.67029,0.67029,47499999.0
2006-11-08 04:29:00,0.67033,0.67033,0.67033,0.67033,40600001.0
2006-11-08 04:30:00,0.67032,0.67035,0.67028,0.67032,109300000.0
2006-11-08 04:31:00,0.67032,0.67032,0.6702,0.6702,173200001.0
2006-11-08 04:32:00,0.6702,0.6702,0.67012,0.67012,94299997.0
2006-11-08 04:33:00,0.67014,0.67022,0.67014,0.67017,175100000.0
2006-11-08 04:34:00,0.67013,0.67015,0.67012,0.67013,144899999.0
2006-11-08 04:35:00,0.67014,0.67016,0.6701,0.67015,133100000.0
2006-11-08 04:36:00,0.67015,0.67017,0.6701,0.67017,100499999.0
2006-11-08 04:37:00,0.6701,0.67015,0.6701,0.67012,74600001.0
2006-11-08 04:38:00,0.67013,0.67024,0.67013,0.67024,86299997.0
2006-11-08 04:39:00,0.67022,0.67022,0.67013,0.67015,171099999.0
2006-11-08 04:40:00,0.67023,0.67025,0.67023,0.67025,42200000.0
2006-11-08 04:41:00,0.67025,0.6703,0.67022,0.6703,190799997.0
2006-11-08 04:42:00,0.67037,0.67037,0.6703,0.67035,75700002.0
2006-11-08 04:43:00,0.67031,0.67033,0.67028,0.67032,91600001.0
2006-11-08 04:44:00,0.6703,0.6704,0.6703,0.67034,231199998.0
2006-11-08 04:45:00,0.67027,0.67033,0.67027,0.6703,140500003.0
2006-11-08 04:46:00,0.67028,0.67032,0.67027,0.67027,100100000.0
2006-11-08 04:47:00,0.67025,0.67025,0.67022,0.67025,128100001.0
2006-11-08 04:48:00,0.67026,0.6703,0.67021,0.67023,227199999.0
2006-11-08 04:49:00,0.67021,0.67025,0.67017,0.67025,167700002.0
2006-11-08 04:50:00,0.67023,0.67025,0.67018,0.67022,97799999.0
2006-11-08 04:51:00,0.67025,0.6703,0.67023,0.67024,148299997.0
2006-11-08 04:52:00,0.67022,0.67025,0.67019,0.67023,88700000.0
2006-11-08 04:53:00,0.6702,0.6703,0.67015,0.67027,124600002.0
2006-11-08 04:54:00,0.67022,0.67024,0.67019,0.67021,185699996.0
2006-11-08 04:55:00,0.67022,0.67027,0.6702,0.67022,85600000.0
2006-11-08 04:56:00,0.67022,0.67028,0.67022,0.67028,85200000.0
2006-11-08 04:57:00,0.67021,0.67027,0.67016,0.67024,204099999.0
2006-11-08 04:58:00,0.67018,0.67024,0.67014,0.67024,269600004.0
2006-11-08 04:59:00,0.67023,0.67023,0.67015,0.67015,81499996.0
2006-11-08 05:00:00,0.67008,0.67018,0.67008,0.67018,133499996.0
2006-11-08 05:01:00,0.67019,0.67022,0.67012,0.67013,276600005.0
2006-11-08 05:02:00,0.6701,0.67012,0.67006,0.67008,112600002.0
2006-11-08 05:03:00,0.67016,0.67016,0.67008,0.67008,167099997.0
2006-11-08 05:04:00,0.67006,0.67009,0.67006,0.67006,154500003.0
2006-11-08 05:05:00,0.67006,0.67013,0.67006,0.67013,4000000.0
2006-11-08 05:06:00,0.67011,0.67011,0.67007,0.67007,75199998.0
2006-11-08 05:07:00,0.67003,0.67003,0.67002,0.67002,101199996.0
2006-11-08 05:08:00,0.67003,0.67005,0.67,0.67,212900000.0
2006-11-08 05:09:00,0.67,0.67008,0.67,0.67008,107800001.0
2006-11-08 05:10:00,0.67007,0.67009,0.67007,0.67009,63099999.0
2006-11-08 05:11:00,0.67011,0.67012,0.67006,0.67009,116099999.0
2006-11-08 05:12:00,0.67013,0.67013,0.67007,0.67007,25500001.0
2006-11-08 05:13:00,0.67005,0.67005,0.67,0.67005,176400002.0
2006-11-08 05:14:00,0.67008,0.67012,0.67004,0.67004,114799996.0
2006-11-08 05:15:00,0.67009,0.67011,0.67009,0.67011,36700001.0
2006-11-08 05:16:00,0.6702,0.6702,0.67014,0.67019,104500000.0
2006-11-08 05:17:00,0.67012,0.67012,0.67005,0.67006,149100001.0
2006-11-08 05:18:00,0.66999,0.67001,0.66999,0.67,152999997.0
2006-11-08 05:19:00,0.67005,0.67005,0.67005,0.67005,55199999.0
2006-11-08 05:20:00,0.67003,0.67003,0.67003,0.67003,8000000.0
2006-11-08 05:21:00,0.67005,0.6701,0.67005,0.6701,52700000.0
2006-11-08 05:22:00,0.67011,0.67012,0.67009,0.67009,28700000.0
2006-11-08 05:23:00,0.67008,0.67014,0.67007,0.67007,108600001.0
2006-11-08 05:24:00,0.67007,0.67011,0.67002,0.67002,61700000.0
2006-11-08 05:25:00,0.67005,0.67005,0.67005,0.67005,43099998.0
2006-11-08 05:26:00,0.67004,0.67012,0.67002,0.67002,189499993.0
2006-11-08 05:27:00,0.67007,0.67009,0.67007,0.67009,94199996.0
2006-11-08 05:28:00,0.67011,0.67013,0.67005,0.6701,88400002.0
2006-11-08 05:29:00,0.67014,0.67014,0.67005,0.67005,124100000.0
2006-11-08 05:30:00,0.67003,0.67005,0.67,0.67,57399999.0
2006-11-08 05:31:00,0.67,0.67003,0.67,0.67003,1600000.0
2006-11-08 05:32:00,0.67,0.67004,0.66998,0.66998,214900001.0
2006-11-08 05:33:00,0.67005,0.67009,0.67,0.67003,207299997.0
2006-11-08 05:34:00,0.67,0.67004,0.66995,0.67002,251199995.0
2006-11-08 05:35:00,0.67005,0.67005,0.67003,0.67005,74800000.0
2006-11-08 05:36:00,0.67002,0.67002,0.66996,0.66996,105800000.0
2006-11-08 05:37:00,0.67002,0.67002,0.66997,0.66999,126199999.0
2006-11-08 05:38:00,0.67017,0.67017,0.66977,0.66991,210999998.0
2006-11-08 05:39:00,0.67002,0.67002,0.67,0.67,12000000.0
2006-11-08 05:40:00,0.67007,0.67007,0.67002,0.67005,148100001.0
2006-11-08 05:41:00,0.67006,0.67009,0.67006,0.67009,90299999.0
2006-11-08 05:42:00,0.67007,0.67009,0.67002,0.67002,96100001.0
2006-11-08 05:43:00,0.67002,0.67002,0.66998,0.66998,196199998.0
2006-11-08 05:44:00,0.67005,0.67005,0.67002,0.67005,51899999.0
2006-11-08 05:45:00,0.67005,0.67013,0.67005,0.67006,85700001.0
2006-11-08 05:46:00,0.67011,0.67012,0.6701,0.67011,93699998.0
2006-11-08 05:47:00,0.67005,0.67014,0.67003,0.67006,145300000.0
2006-11-08 05:48:00,0.67006,0.67013,0.67005,0.67005,185500003.0
2006-11-08 05:49:00,0.67003,0.67005,0.66995,0.66995,125400000.0
2006-11-08 05:50:00,0.67003,0.67011,0.67003,0.67007,219199997.0
2006-11-08 05:51:00,0.67008,0.67008,0.67,0.67005,195299997.0
2006-11-08 05:52:00,0.67003,0.67005,0.66997,0.67005,198599996.0
2006-11-08 05:53:00,0.67003,0.67005,0.67002,0.67002,42200001.0
2006-11-08 05:54:00,0.67007,0.67015,0.66974,0.66974,96500002.0
2006-11-08 05:55:00,0.67005,0.67005,0.67002,0.67002,82300000.0
2006-11-08 05:56:00,0.67002,0.67007,0.67002,0.67007,105299998.0
2006-11-08 05:57:00,0.67002,0.67007,0.67002,0.67005,82100001.0
2006-11-08 05:58:00,0.67003,0.67003,0.66999,0.66999,58500001.0
2006-11-08 05:59:00,0.67,0.67005,0.67,0.67004,37700001.0
2006-11-08 06:00:00,0.67009,0.67009,0.67002,0.67005,89000000.0
2006-11-08 06:01:00,0.67002,0.67011,0.67,0.67009,199100001.0
2006-11-08 06:02:00,0.6701,0.6701,0.66986,0.67,108599998.0
2006-11-08 06:03:00,0.67006,0.6701,0.67006,0.6701,99599999.0
2006-11-08 06:04:00,0.67013,0.67014,0.67004,0.67008,108199999.0
2006-11-08 06:05:00,0.67013,0.67015,0.67013,0.67015,28700001.0
2006-11-08 06:06:00,0.6701,0.67015,0.6701,0.67013,101699996.0
2006-11-08 06:07:00,0.67015,0.67015,0.6701,0.67015,137399998.0
2006-11-08 06:08:00,0.67015,0.67015,0.67015,0.67015,16700001.0
2006-11-08 06:09:00,0.67015,0.67015,0.67015,0.67015,29500000.0
2006-11-08 06:10:00,0.67015,0.67015,0.67015,0.67015,8800000.0
2006-11-08 06:11:00,0.67001,0.67022,0.66999,0.67008,164199998.0
2006-11-08 06:12:00,0.67015,0.67017,0.67012,0.67012,77300002.0
2006-11-08 06:13:00,0.67012,0.67012,0.67012,0.67012,800000.0
2006-11-08 06:14:00,0.67003,0.67018,0.66997,0.67018,249999998.0
2006-11-08 06:15:00,0.67012,0.67015,0.6701,0.6701,50199999.0
2006-11-08 06:16:00,0.67015,0.67015,0.6701,0.67015,168399996.0
2006-11-08 06:17:00,0.67009,0.67009,0.66995,0.66995,100899999.0
2006-11-08 06:18:00,0.67001,0.67003,0.66997,0.67003,115100001.0
2006-11-08 06:19:00,0.67006,0.67006,0.67002,0.67004,88599999.0
2006-11-08 06:20:00,0.67004,0.67012,0.67004,0.67012,131200002.0
2006-11-08 06:21:00,0.67015,0.67015,0.67015,0.67015,43300000.0
2006-11-08 06:22:00,0.67024,0.6703,0.67,0.6703,162300000.0
2006-11-08 06:23:00,0.67014,0.67015,0.67007,0.67011,89499999.0
2006-11-08 06:24:00,0.67011,0.67015,0.67006,0.67011,130400000.0
2006-11-08 06:25:00,0.6701,0.67015,0.6701,0.6701,28000000.0
2006-11-08 06:26:00,0.67009,0.6701,0.67001,0.67001,116700001.0
2006-11-08 06:27:00,0.66998,0.6701,0.66998,0.67009,162399997.0
2006-11-08 06:28:00,0.6701,0.6701,0.6701,0.6701,30299999.0
2006-11-08 06:29:00,0.67013,0.67013,0.67007,0.67007,224200004.0
2006-11-08 06:30:00,0.67005,0.67007,0.67002,0.67007,118100002.0
2006-11-08 06:31:00,0.66997,0.67007,0.66989,0.66989,118099999.0
2006-11-08 06:32:00,0.67006,0.67014,0.67006,0.67007,60200001.0
2006-11-08 06:33:00,0.67027,0.67027,0.66996,0.67014,235600001.0
2006-11-08 06:34:00,0.6701,0.67013,0.6701,0.67013,9500000.0
2006-11-08 06:35:00,0.67013,0.67013,0.67012,0.67012,85599998.0
2006-11-08 06:36:00,0.67014,0.67017,0.67012,0.67017,69700001.0
2006-11-08 06:37:00,0.67022,0.67022,0.66994,0.67005,85900000.0
2006-11-08 06:38:00,0.67013,0.67015,0.67013,0.67015,22300000.0
2006-11-08 06:39:00,0.67016,0.67019,0.67014,0.67016,167899998.0
2006-11-08 06:40:00,0.67015,0.67017,0.67012,0.67017,66199999.0
2006-11-08 06:41:00,0.67013,0.67013,0.67013,0.67013,47899998.0
2006-11-08 06:42:00,0.6701,0.6701,0.6701,0.6701,8000000.0
2006-11-08 06:43:00,0.67013,0.67013,0.67013,0.67013,8000000.0
2006-11-08 06:44:00,0.67013,0.67013,0.67,0.67003,306299998.0
2006-11-08 06:45:00,0.67014,0.67019,0.67012,0.67012,144400001.0
2006-11-08 06:46:00,0.67014,0.67017,0.67011,0.67011,225699999.0
2006-11-08 06:47:00,0.67012,0.67017,0.67012,0.67015,91199999.0
2006-11-08 06:48:00,0.67011,0.67014,0.67004,0.67014,112799999.0
2006-11-08 06:49:00,0.67013,0.67013,0.6701,0.67013,87100002.0
2006-11-08 06:50:00,0.67013,0.67013,0.67007,0.67013,170499999.0
2006-11-08 06:51:00,0.67012,0.67012,0.67008,0.67008,59899998.0
2006-11-08 06:52:00,0.67012,0.67018,0.67012,0.67018,38900001.0
2006-11-08 06:53:00,0.67015,0.67015,0.67001,0.67001,80499999.0
2006-11-08 06:54:00,0.67006,0.67008,0.67006,0.67008,40700001.0
2006-11-08 06:55:00,0.67013,0.67013,0.67004,0.67004,179999997.0
2006-11-08 06:56:00,0.67006,0.67014,0.67006,0.6701,120000002.0
2006-11-08 06:57:00,0.6701,0.6701,0.6701,0.6701,7200000.0
2006-11-08 06:58:00,0.67015,0.67015,0.67015,0.67015,51000000.0
2006-11-08 06:59:00,0.6701,0.67015,0.6701,0.67015,94900002.0
2006-11-08 07:00:00,0.6701,0.67015,0.6701,0.67015,8000000.0
2006-11-08 07:01:00,0.67012,0.67015,0.67012,0.67012,152599998.0
2006-11-08 07:02:00,0.67015,0.67022,0.67015,0.6702,164499999.0
2006-11-08 07:03:00,0.67022,0.67025,0.67015,0.67025,108099998.0
2006-11-08 07:04:00,0.67021,0.67023,0.67015,0.67023,142799998.0
2006-11-08 07:05:00,0.67022,0.67022,0.6701,0.67017,189300001.0
2006-11-08 07:06:00,0.6702,0.67021,0.67013,0.67021,144700002.0
2006-11-08 07:07:00,0.67024,0.67027,0.6702,0.67027,117800002.0
2006-11-08 07:08:00,0.6702,0.67026,0.67015,0.67022,163899999.0
2006-11-08 07:09:00,0.6702,0.67021,0.67013,0.67021,223499997.0
2006-11-08 07:10:00,0.67023,0.67027,0.67015,0.67015,57399998.0
2006-11-08 07:11:00,0.67017,0.6703,0.67017,0.6703,151499999.0
2006-11-08 07:12:00,0.67031,0.67031,0.6702,0.67025,96399999.0
2006-11-08 07:13:00,0.67023,0.67027,0.67023,0.67025,83799998.0
2006-11-08 07:14:00,0.67025,0.67027,0.67018,0.67022,198099995.0
2006-11-08 07:15:00,0.67025,0.67025,0.67023,0.67025,132299998.0
2006-11-08 07:16:00,0.6704,0.67056,0.66999,0.67003,173499994.0
2006-11-08 07:17:00,0.67021,0.67021,0.67016,0.67017,193300002.0
2006-11-08 07:18:00,0.67012,0.67012,0.67004,0.67009,98999998.0
2006-11-08 07:19:00,0.67013,0.67018,0.67005,0.67012,334499998.0
2006-11-08 07:20:00,0.67012,0.67013,0.67004,0.67004,226000001.0
2006-11-08 07:21:00,0.67012,0.67014,0.67012,0.67013,47000001.0
2006-11-08 07:22:00,0.67005,0.67013,0.67003,0.67011,247500004.0
2006-11-08 07:23:00,0.67013,0.67013,0.67012,0.67012,31300001.0
2006-11-08 07:24:00,0.67013,0.67021,0.67011,0.67017,195600000.0
2006-11-08 07:25:00,0.6701,0.6701,0.67008,0.67008,64700002.0
2006-11-08 07:26:00,0.67007,0.67011,0.67005,0.67005,128399997.0
2006-11-08 07:27:00,0.67013,0.67013,0.67008,0.67012,99900001.0
2006-11-08 07:28:00,0.6701,0.6701,0.6701,0.6701,32700001.0
2006-11-08 07:29:00,0.67015,0.67015,0.6701,0.67015,31899999.0
2006-11-08 07:30:00,0.67005,0.67013,0.67005,0.67008,217600004.0
2006-11-08 07:31:00,0.67008,0.67014,0.67005,0.67005,86200000.0
2006-11-08 07:32:00,0.67007,0.67009,0.67007,0.67007,24700000.0
2006-11-08 07:33:00,0.67006,0.67007,0.66997,0.67001,237700002.0
2006-11-08 07:34:00,0.6699,0.67004,0.6699,0.67004,234199999.0
2006-11-08 07:35:00,0.67005,0.67005,0.67,0.67003,141499999.0
2006-11-08 07:36:00,0.67005,0.67005,0.67003,0.67003,66499999.0
2006-11-08 07:37:00,0.67007,0.67012,0.67007,0.67008,143700002.0
2006-11-08 07:38:00,0.67007,0.67014,0.67007,0.67014,256699995.0
2006-11-08 07:39:00,0.6701,0.6701,0.67006,0.6701,58400000.0
2006-11-08 07:40:00,0.67012,0.67012,0.67005,0.67007,93600001.0
2006-11-08 07:41:00,0.67013,0.67013,0.67005,0.67013,159099999.0
2006-11-08 07:42:00,0.67011,0.67011,0.67005,0.67005,87699999.0
2006-11-08 07:43:00,0.6701,0.67017,0.6701,0.67013,41900000.0
2006-11-08 07:44:00,0.67015,0.6702,0.67013,0.67015,177600001.0
2006-11-08 07:45:00,0.6701,0.67015,0.6701,0.6701,99000002.0
2006-11-08 07:46:00,0.67007,0.67012,0.67006,0.67006,88199998.0
2006-11-08 07:47:00,0.67011,0.67014,0.67006,0.67007,112600001.0
2006-11-08 07:48:00,0.67004,0.67012,0.67,0.67012,97900000.0
2006-11-08 07:49:00,0.67012,0.67013,0.67012,0.67013,11200000.0
2006-11-08 07:50:00,0.67013,0.67013,0.67008,0.67008,94000000.0
2006-11-08 07:51:00,0.67005,0.67017,0.67005,0.67012,83300002.0
2006-11-08 07:52:00,0.67015,0.67015,0.67012,0.67012,23100000.0
2006-11-08 07:53:00,0.67015,0.67015,0.67013,0.67013,22300000.0
2006-11-08 07:54:00,0.67022,0.67027,0.67005,0.67018,135200000.0
2006-11-08 07:55:00,0.67025,0.67026,0.66995,0.66997,186699996.0
2006-11-08 07:56:00,0.6701,0.67015,0.6701,0.67015,154499999.0
2006-11-08 07:57:00,0.67016,0.67021,0.67016,0.67021,6500000.0
2006-11-08 07:58:00,0.67023,0.67023,0.67012,0.67017,181400001.0
2006-11-08 07:59:00,0.67021,0.67022,0.67021,0.67022,21500000.0
2006-11-08 08:00:00,0.67013,0.67017,0.67007,0.67013,214500002.0
2006-11-08 08:01:00,0.67008,0.67013,0.67008,0.67013,99999998.0
2006-11-08 08:02:00,0.67011,0.67011,0.67005,0.67007,182500000.0
2006-11-08 08:03:00,0.67007,0.67013,0.67003,0.67003,174399993.0
2006-11-08 08:04:00,0.67005,0.67013,0.67005,0.67013,94199998.0
2006-11-08 08:05:00,0.67011,0.67011,0.67008,0.67011,161399995.0
2006-11-08 08:06:00,0.6701,0.6701,0.67008,0.67008,126799999.0
2006-11-08 08:07:00,0.67007,0.67013,0.67003,0.67003,193000000.0
2006-11-08 08:08:00,0.67001,0.67001,0.66999,0.66999,51099999.0
2006-11-08 08:09:00,0.6699,0.67002,0.66988,0.67002,218400003.0
2006-11-08 08:10:00,0.67005,0.67005,0.67003,0.67005,73500001.0
2006-11-08 08:11:00,0.67003,0.6701,0.67003,0.67004,204599999.0
2006-11-08 08:12:00,0.67007,0.67013,0.67,0.67013,166600003.0
2006-11-08 08:13:00,0.6701,0.67011,0.67007,0.6701,139800003.0
2006-11-08 08:14:00,0.67012,0.67012,0.67001,0.67005,63700001.0
2006-11-08 08:15:00,0.67001,0.67003,0.66997,0.66999,177799999.0
2006-11-08 08:16:00,0.67,0.67007,0.66994,0.67007,80600001.0
2006-11-08 08:17:00,0.67001,0.67006,0.66998,0.67006,121300000.0
2006-11-08 08:18:00,0.66998,0.66998,0.66992,0.66992,12700000.0
2006-11-08 08:19:00,0.66991,0.66997,0.66991,0.66997,44499998.0
2006-11-08 08:20:00,0.67012,0.67017,0.66994,0.67001,99700002.0
2006-11-08 08:21:00,0.67001,0.67001,0.66991,0.66991,63100000.0
2006-11-08 08:22:00,0.66993,0.66995,0.66993,0.66993,27000000.0
2006-11-08 08:23:00,0.66999,0.66999,0.66996,0.66996,32700001.0
2006-11-08 08:24:00,0.67003,0.67005,0.67001,0.67005,171799998.0
2006-11-08 08:25:00,0.67,0.67005,0.67,0.67002,55000001.0
2006-11-08 08:26:00,0.67004,0.67004,0.66994,0.67003,132600003.0
2006-11-08 08:27:00,0.66999,0.67002,0.66992,0.67,179200002.0
2006-11-08 08:28:00,0.67003,0.67003,0.67002,0.67002,94400000.0
2006-11-08 08:29:00,0.67012,0.67012,0.66973,0.67005,168600002.0
2006-11-08 08:30:00,0.66997,0.67003,0.66996,0.67003,211800003.0
2006-11-08 08:31:00,0.66992,0.67002,0.66992,0.66993,192300000.0
2006-11-08 08:32:00,0.66992,0.67002,0.66992,0.66997,99399998.0
2006-11-08 08:33:00,0.66997,0.67003,0.66997,0.67003,151199998.0
2006-11-08 08:34:00,0.67002,0.67005,0.67,0.67005,83200002.0
2006-11-08 08:35:00,0.67001,0.6701,0.67001,0.67008,145900002.0
2006-11-08 08:36:00,0.67007,0.67009,0.67006,0.67008,228800002.0
2006-11-08 08:37:00,0.67009,0.67009,0.66994,0.66998,107800002.0
2006-11-08 08:38:00,0.67003,0.67003,0.66995,0.67001,209100004.0
2006-11-08 08:39:00,0.67,0.6701,0.67,0.67005,164799999.0
2006-11-08 08:40:00,0.66997,0.66997,0.66994,0.66995,123399998.0
2006-11-08 08:41:00,0.66995,0.67002,0.66995,0.67,123299998.0
2006-11-08 08:42:00,0.66995,0.67004,0.66995,0.67003,165200003.0
2006-11-08 08:43:00,0.67001,0.67001,0.66997,0.66998,160300001.0
2006-11-08 08:44:00,0.67003,0.67005,0.67,0.67005,146700004.0
2006-11-08 08:45:00,0.66998,0.67002,0.66995,0.66995,94100000.0
2006-11-08 08:46:00,0.66988,0.67003,0.66988,0.67003,110300001.0
2006-11-08 08:47:00,0.67003,0.67005,0.67002,0.67003,232200001.0
2006-11-08 08:48:00,0.67003,0.67005,0.67003,0.67005,46100000.0
2006-11-08 08:49:00,0.67005,0.67006,0.66994,0.66997,198699999.0
2006-11-08 08:50:00,0.67001,0.67018,0.67001,0.67013,164399999.0
2006-11-08 08:51:00,0.67012,0.67017,0.67012,0.67012,210900002.0
2006-11-08 08:52:00,0.6701,0.67018,0.6701,0.67018,192699997.0
2006-11-08 08:53:00,0.67007,0.67015,0.67007,0.67015,112800002.0
2006-11-08 08:54:00,0.67013,0.67013,0.67003,0.67004,118400003.0
2006-11-08 08:55:00,0.67002,0.67013,0.67002,0.67007,268900004.0
2006-11-08 08:56:00,0.67015,0.67017,0.67012,0.67015,182700001.0
2006-11-08 08:57:00,0.67013,0.67013,0.67009,0.67009,20600000.0
2006-11-08 08:58:00,0.67007,0.67011,0.67003,0.67011,170300001.0
2006-11-08 08:59:00,0.67009,0.67015,0.67005,0.67005,148400001.0
2006-11-08 09:00:00,0.67005,0.67011,0.67005,0.67007,97100001.0
2006-11-08 09:01:00,0.67004,0.67004,0.66995,0.67001,217800001.0
2006-11-08 09:02:00,0.67001,0.67011,0.67,0.67005,140599999.0
2006-11-08 09:03:00,0.67008,0.67015,0.67007,0.67009,98100000.0
2006-11-08 09:04:00,0.67013,0.67013,0.67009,0.67012,168399999.0
2006-11-08 09:05:00,0.67005,0.67011,0.67005,0.67005,217400002.0
2006-11-08 09:06:00,0.67007,0.6701,0.67004,0.6701,132499998.0
2006-11-08 09:07:00,0.6701,0.6701,0.67002,0.67003,213100001.0
2006-11-08 09:08:00,0.67004,0.67009,0.66998,0.66998,173500001.0
2006-11-08 09:09:00,0.67001,0.67011,0.67001,0.67004,164999999.0
2006-11-08 09:10:00,0.67003,0.67005,0.67,0.67005,150999997.0
2006-11-08 09:11:00,0.67005,0.67013,0.67002,0.67013,274700000.0
2006-11-08 09:12:00,0.67014,0.67014,0.67008,0.67011,80300002.0
2006-11-08 09:13:00,0.67012,0.67012,0.67012,0.67012,46299999.0
2006-11-08 09:14:00,0.67012,0.67012,0.67012,0.67012,36700001.0
2006-11-08 09:15:00,0.67012,0.67012,0.67009,0.67011,190999999.0
2006-11-08 09:16:00,0.67008,0.6701,0.66998,0.6701,233899998.0
2006-11-08 09:17:00,0.6701,0.67023,0.6701,0.67021,204400000.0
2006-11-08 09:18:00,0.67024,0.67025,0.67017,0.67021,139500001.0
2006-11-08 09:19:00,0.67021,0.67022,0.67014,0.6702,184499998.0
2006-11-08 09:20:00,0.67016,0.67016,0.67014,0.67014,64099999.0
2006-11-08 09:21:00,0.67017,0.67025,0.67016,0.67019,187700003.0
2006-11-08 09:22:00,0.67017,0.67038,0.67016,0.67038,88499999.0
2006-11-08 09:23:00,0.67032,0.67043,0.67032,0.67043,153100001.0
2006-11-08 09:24:00,0.67043,0.67043,0.67031,0.6704,94900002.0
2006-11-08 09:25:00,0.67042,0.67042,0.67033,0.67033,204799999.0
2006-11-08 09:26:00,0.67032,0.67039,0.67032,0.67032,143599999.0
2006-11-08 09:27:00,0.67031,0.67034,0.67028,0.67032,155899998.0
2006-11-08 09:28:00,0.67031,0.67031,0.67016,0.67018,218700005.0
2006-11-08 09:29:00,0.67016,0.67025,0.67016,0.67023,265800005.0
2006-11-08 09:30:00,0.67027,0.67029,0.67026,0.67028,65100000.0
2006-11-08 09:31:00,0.67025,0.67028,0.67025,0.67026,141999996.0
2006-11-08 09:32:00,0.67025,0.67033,0.67025,0.67033,136699998.0
2006-11-08 09:33:00,0.67033,0.67033,0.6703,0.67032,206499999.0
2006-11-08 09:34:00,0.67031,0.67032,0.67024,0.6703,97299998.0
2006-11-08 09:35:00,0.67031,0.67033,0.67027,0.67033,55700000.0
2006-11-08 09:36:00,0.67034,0.67034,0.67022,0.67027,151500003.0
2006-11-08 09:37:00,0.67026,0.67031,0.67017,0.67017,150500004.0
2006-11-08 09:38:00,0.67013,0.67013,0.66998,0.67005,85700000.0
2006-11-08 09:39:00,0.67004,0.67007,0.66998,0.67005,145999996.0
2006-11-08 09:40:00,0.67012,0.67012,0.67006,0.67008,203700006.0
2006-11-08 09:41:00,0.67007,0.67007,0.66998,0.66998,261700001.0
2006-11-08 09:42:00,0.67001,0.67001,0.66987,0.66992,190200000.0
2006-11-08 09:43:00,0.66992,0.67006,0.66991,0.67006,156500000.0
2006-11-08 09:44:00,0.67004,0.67004,0.66992,0.67003,99399998.0
2006-11-08 09:45:00,0.67003,0.67004,0.66997,0.67004,100499999.0
2006-11-08 09:46:00,0.67009,0.67009,0.67004,0.67005,57600000.0
2006-11-08 09:47:00,0.67007,0.67008,0.67006,0.67008,54200000.0
2006-11-08 09:48:00,0.67005,0.67013,0.67003,0.67003,222099996.0
2006-11-08 09:49:00,0.67001,0.67001,0.66981,0.66981,111299999.0
2006-11-08 09:50:00,0.6698,0.66991,0.66979,0.66988,198299999.0
2006-11-08 09:51:00,0.66993,0.66993,0.66986,0.66987,106100001.0
2006-11-08 09:52:00,0.66987,0.66987,0.66975,0.66975,92199998.0
2006-11-08 09:53:00,0.66976,0.66983,0.66971,0.66983,192300002.0
2006-11-08 09:54:00,0.6698,0.66988,0.6698,0.66988,45900001.0
2006-11-08 09:55:00,0.66989,0.66989,0.66988,0.66988,37400001.0
2006-11-08 09:56:00,0.66993,0.66993,0.66988,0.66988,107700001.0
2006-11-08 09:57:00,0.6699,0.66994,0.66987,0.66994,221999998.0
2006-11-08 09:58:00,0.66998,0.67,0.66995,0.67,112600001.0
2006-11-08 09:59:00,0.66997,0.66997,0.6699,0.6699,20700000.0
2006-11-08 10:00:00,0.6699,0.66995,0.6699,0.66995,182200001.0
2006-11-08 10:01:00,0.66992,0.67,0.66992,0.66996,193000002.0
2006-11-08 10:02:00,0.6699,0.6699,0.66985,0.66988,147499999.0
2006-11-08 10:03:00,0.66986,0.6699,0.66983,0.6699,201700006.0
2006-11-08 10:04:00,0.66991,0.66991,0.66982,0.66982,79799997.0
2006-11-08 10:05:00,0.66977,0.66993,0.66977,0.66993,119599997.0
2006-11-08 10:06:00,0.66992,0.66995,0.66988,0.66992,222000003.0
2006-11-08 10:07:00,0.66988,0.66994,0.66987,0.66994,114800000.0
2006-11-08 10:08:00,0.66992,0.66992,0.66982,0.66987,143800000.0
2006-11-08 10:09:00,0.66982,0.66992,0.66981,0.66988,62900000.0
2006-11-08 10:10:00,0.66988,0.66988,0.66985,0.66987,58200001.0
2006-11-08 10:11:00,0.6699,0.66992,0.66983,0.66987,148200000.0
2006-11-08 10:12:00,0.66988,0.66993,0.66988,0.66993,105599997.0
2006-11-08 10:13:00,0.67,0.67007,0.67,0.67002,107300000.0
2006-11-08 10:14:00,0.67003,0.67003,0.66997,0.66997,10400000.0
2006-11-08 10:15:00,0.67001,0.67002,0.66993,0.67001,190500003.0
2006-11-08 10:16:00,0.67005,0.67006,0.67,0.67005,121999999.0
2006-11-08 10:17:00,0.67008,0.67012,0.67005,0.67011,134299998.0
2006-11-08 10:18:00,0.67015,0.67019,0.67015,0.67017,89799999.0
2006-11-08 10:19:00,0.67017,0.67017,0.67009,0.67015,102900003.0
2006-11-08 10:20:00,0.67014,0.67017,0.67009,0.67017,221999997.0
2006-11-08 10:21:00,0.6701,0.67014,0.6701,0.67014,190399997.0
2006-11-08 10:22:00,0.67012,0.67015,0.67008,0.67015,158699999.0
2006-11-08 10:23:00,0.67012,0.67012,0.66999,0.67,88900001.0
2006-11-08 10:24:00,0.67004,0.67011,0.67004,0.67011,25500001.0
2006-11-08 10:25:00,0.67007,0.67012,0.67006,0.67007,143699997.0
2006-11-08 10:26:00,0.67007,0.67012,0.67007,0.6701,253900003.0
2006-11-08 10:27:00,0.67007,0.6702,0.67003,0.67014,84900001.0
2006-11-08 10:28:00,0.67019,0.67022,0.67011,0.6702,314399997.0
2006-11-08 10:29:00,0.67016,0.67022,0.67016,0.67018,209999997.0
2006-11-08 10:30:00,0.67017,0.67022,0.67017,0.67017,170499997.0
2006-11-08 10:31:00,0.67023,0.67025,0.67021,0.67025,165700001.0
2006-11-08 10:32:00,0.67021,0.67025,0.67017,0.67025,80800000.0
2006-11-08 10:33:00,0.67024,0.67024,0.67017,0.67024,141999996.0
2006-11-08 10:34:00,0.67023,0.67023,0.6701,0.6701,135900002.0
2006-11-08 10:35:00,0.67022,0.67022,0.67014,0.67022,122299999.0
2006-11-08 10:36:00,0.67016,0.67023,0.67014,0.67023,158699998.0
2006-11-08 10:37:00,0.67025,0.67025,0.67022,0.67025,140499998.0
2006-11-08 10:38:00,0.67023,0.67025,0.67019,0.67021,211499998.0
2006-11-08 10:39:00,0.67017,0.67017,0.67013,0.67013,156299997.0
2006-11-08 10:40:00,0.67018,0.67018,0.67012,0.67012,52700000.0
2006-11-08 10:41:00,0.67015,0.67017,0.6701,0.67015,197200000.0
2006-11-08 10:42:00,0.67014,0.67014,0.67009,0.67009,63100000.0
2006-11-08 10:43:00,0.67014,0.67015,0.67007,0.67014,79300003.0
2006-11-08 10:44:00,0.67017,0.67023,0.6701,0.67023,317999997.0
2006-11-08 10:45:00,0.67028,0.67028,0.67018,0.67028,192599997.0
2006-11-08 10:46:00,0.67021,0.67026,0.67021,0.67025,169999999.0
2006-11-08 10:47:00,0.67013,0.67013,0.67001,0.67005,93599997.0
2006-11-08 10:48:00,0.66994,0.66994,0.66987,0.66987,187900002.0
2006-11-08 10:49:00,0.66991,0.66997,0.66989,0.66997,87800003.0
2006-11-08 10:50:00,0.66994,0.67001,0.66994,0.66995,193699998.0
2006-11-08 10:51:00,0.66993,0.66993,0.66985,0.66992,109200000.0
2006-11-08 10:52:00,0.66991,0.66995,0.6699,0.66995,144400001.0
2006-11-08 10:53:00,0.66992,0.66995,0.66989,0.66992,67100001.0
2006-11-08 10:54:00,0.66992,0.66992,0.66976,0.66976,184099998.0
2006-11-08 10:55:00,0.66979,0.66991,0.66976,0.66991,81199997.0
2006-11-08 10:56:00,0.66987,0.66992,0.66978,0.66992,163799997.0
2006-11-08 10:57:00,0.66992,0.67004,0.66992,0.67003,210500004.0
2006-11-08 10:58:00,0.67004,0.67009,0.67,0.67005,210000000.0
2006-11-08 10:59:00,0.67,0.67008,0.66995,0.67008,160500004.0
2006-11-08 11:00:00,0.67006,0.6701,0.66999,0.66999,131499999.0
2006-11-08 11:01:00,0.67001,0.67001,0.66994,0.66994,107000000.0
2006-11-08 11:02:00,0.66992,0.67003,0.66992,0.66998,128100002.0
2006-11-08 11:03:00,0.67002,0.67004,0.67002,0.67002,69200002.0
2006-11-08 11:04:00,0.67002,0.67015,0.67001,0.67015,139899998.0
2006-11-08 11:05:00,0.67013,0.67017,0.67013,0.67017,111999998.0
2006-11-08 11:06:00,0.67015,0.67022,0.67009,0.67022,119299998.0
2006-11-08 11:07:00,0.67014,0.67028,0.67014,0.67025,45399999.0
2006-11-08 11:08:00,0.67031,0.67033,0.67025,0.67027,193700004.0
2006-11-08 11:09:00,0.67026,0.67027,0.67024,0.67024,83400000.0
2006-11-08 11:10:00,0.67025,0.67025,0.67017,0.67022,137300001.0
2006-11-08 11:11:00,0.67023,0.67023,0.67016,0.67016,98299998.0
2006-11-08 11:12:00,0.67017,0.67023,0.67016,0.67016,184799999.0
2006-11-08 11:13:00,0.67015,0.67027,0.67015,0.67027,77100000.0
2006-11-08 11:14:00,0.6703,0.6703,0.67017,0.67022,157299999.0
2006-11-08 11:15:00,0.67029,0.67034,0.67028,0.67034,142400001.0
2006-11-08 11:16:00,0.67033,0.67034,0.67026,0.67034,204099998.0
2006-11-08 11:17:00,0.67033,0.67033,0.67027,0.67032,195800000.0
2006-11-08 11:18:00,0.6703,0.67038,0.67026,0.67038,83100000.0
2006-11-08 11:19:00,0.67037,0.67041,0.67026,0.67041,277500001.0
2006-11-08 11:20:00,0.67046,0.67047,0.67038,0.6704,234700000.0
2006-11-08 11:21:00,0.67042,0.67042,0.67029,0.67035,132900001.0
2006-11-08 11:22:00,0.67033,0.67033,0.67025,0.6703,107099998.0
2006-11-08 11:23:00,0.67036,0.67036,0.67029,0.67035,129200002.0
2006-11-08 11:24:00,0.67041,0.67045,0.6703,0.67038,160599998.0
2006-11-08 11:25:00,0.6704,0.67045,0.67038,0.67045,160800004.0
2006-11-08 11:26:00,0.67046,0.67063,0.67046,0.67063,110100001.0
2006-11-08 11:27:00,0.67063,0.67065,0.67057,0.6706,188299998.0
2006-11-08 11:28:00,0.67064,0.6707,0.67062,0.67065,222299999.0
2006-11-08 11:29:00,0.67063,0.67063,0.6706,0.67061,95500000.0
2006-11-08 11:30:00,0.67064,0.67064,0.6705,0.67058,206699999.0
2006-11-08 11:31:00,0.67059,0.67062,0.67053,0.67053,34600000.0
2006-11-08 11:32:00,0.67057,0.67058,0.67047,0.67053,198699999.0
2006-11-08 11:33:00,0.67047,0.67055,0.67043,0.67051,218000002.0
2006-11-08 11:34:00,0.6705,0.67053,0.67042,0.67042,220300001.0
2006-11-08 11:35:00,0.67046,0.67047,0.6704,0.6704,409999995.0
2006-11-08 11:36:00,0.67044,0.6705,0.6704,0.6704,261399999.0
2006-11-08 11:37:00,0.6704,0.67053,0.67039,0.67053,194900002.0
2006-11-08 11:38:00,0.67054,0.67059,0.67054,0.67059,31400000.0
2006-11-08 11:39:00,0.6707,0.67087,0.6707,0.67087,121400001.0
2006-11-08 11:40:00,0.67074,0.67074,0.67056,0.67057,97500001.0
2006-11-08 11:41:00,0.67052,0.67054,0.67048,0.67049,164100000.0
2006-11-08 11:42:00,0.67051,0.6706,0.67051,0.6706,129099999.0
2006-11-08 11:43:00,0.67067,0.67082,0.67067,0.67082,123100000.0
2006-11-08 11:44:00,0.6708,0.67083,0.67073,0.67073,161099999.0
2006-11-08 11:45:00,0.67075,0.67083,0.67074,0.67078,143000003.0
2006-11-08 11:46:00,0.67073,0.67081,0.67068,0.67068,129399999.0
2006-11-08 11:47:00,0.67073,0.67081,0.67073,0.67081,69300002.0
2006-11-08 11:48:00,0.67084,0.67101,0.67084,0.67098,100600001.0
2006-11-08 11:49:00,0.67094,0.671,0.67094,0.671,122799999.0
2006-11-08 11:50:00,0.6709,0.67096,0.6709,0.67095,152399999.0
2006-11-08 11:51:00,0.67097,0.67103,0.67092,0.67099,154600001.0
2006-11-08 11:52:00,0.67107,0.67117,0.67107,0.67117,97300001.0
2006-11-08 11:53:00,0.6711,0.6711,0.67104,0.67109,266999999.0
2006-11-08 11:54:00,0.67104,0.67106,0.67099,0.67106,157000002.0
2006-11-08 11:55:00,0.67113,0.67113,0.67102,0.67105,178000000.0
2006-11-08 11:56:00,0.67114,0.67116,0.6711,0.67112,250800002.0
2006-11-08 11:57:00,0.67116,0.67116,0.67107,0.67116,86800001.0
2006-11-08 11:58:00,0.67112,0.67112,0.67101,0.67102,138200003.0
2006-11-08 11:59:00,0.67105,0.67109,0.67097,0.67109,151200000.0
2006-11-08 12:00:00,0.67102,0.6711,0.67102,0.67107,224900003.0
2006-11-08 12:01:00,0.67105,0.67105,0.67092,0.67094,153400001.0
2006-11-08 12:02:00,0.67105,0.67105,0.67087,0.67095,262300005.0
2006-11-08 12:03:00,0.67098,0.67098,0.67089,0.67089,102799997.0
2006-11-08 12:04:00,0.67085,0.67085,0.67082,0.67082,35099999.0
2006-11-08 12:05:00,0.67084,0.67087,0.67084,0.67084,71000000.0
2006-11-08 12:06:00,0.67083,0.67088,0.67083,0.67085,117499997.0
2006-11-08 12:07:00,0.67087,0.67092,0.67086,0.67088,196400000.0
2006-11-08 12:08:00,0.67095,0.67095,0.67089,0.67094,103600002.0
2006-11-08 12:09:00,0.67091,0.67091,0.67079,0.67082,138200000.0
2006-11-08 12:10:00,0.67083,0.67085,0.67083,0.67085,192099993.0
2006-11-08 12:11:00,0.67083,0.67088,0.6708,0.67088,145500003.0
2006-11-08 12:12:00,0.67085,0.67088,0.67081,0.67086,152399997.0
2006-11-08 12:13:00,0.67085,0.67085,0.67081,0.67081,73500002.0
2006-11-08 12:14:00,0.67083,0.67086,0.6708,0.67084,60899998.0
2006-11-08 12:15:00,0.67083,0.67085,0.6708,0.6708,20900000.0
2006-11-08 12:16:00,0.67085,0.6709,0.67082,0.67088,94099999.0
2006-11-08 12:17:00,0.67088,0.67088,0.67082,0.67085,136200002.0
2006-11-08 12:18:00,0.67085,0.67087,0.67082,0.67082,191299995.0
2006-11-08 12:19:00,0.67087,0.67093,0.67087,0.67087,161599999.0
2006-11-08 12:20:00,0.67092,0.67092,0.67091,0.67091,5100000.0
2006-11-08 12:21:00,0.67087,0.67097,0.67087,0.67092,272400001.0
2006-11-08 12:22:00,0.67092,0.67093,0.67092,0.67092,45999999.0
2006-11-08 12:23:00,0.67088,0.67088,0.67085,0.67086,167600000.0
2006-11-08 12:24:00,0.67087,0.67088,0.67084,0.67086,115699999.0
2006-11-08 12:25:00,0.67083,0.67083,0.6708,0.67082,81499998.0
2006-11-08 12:26:00,0.67072,0.67072,0.67066,0.67066,96599999.0
2006-11-08 12:27:00,0.67066,0.67066,0.67058,0.67058,220400002.0
2006-11-08 12:28:00,0.67055,0.67057,0.67054,0.67057,161500001.0
2006-11-08 12:29:00,0.67054,0.6706,0.6705,0.67054,183599999.0
2006-11-08 12:30:00,0.6705,0.67051,0.67045,0.6705,111399998.0
2006-11-08 12:31:00,0.67052,0.67062,0.67051,0.67057,77500001.0
2006-11-08 12:32:00,0.67056,0.67056,0.67047,0.67047,174800002.0
2006-11-08 12:33:00,0.67048,0.67048,0.67041,0.67045,185099995.0
2006-11-08 12:34:00,0.67047,0.67052,0.67043,0.67052,98200002.0
2006-11-08 12:35:00,0.67053,0.67053,0.67043,0.6705,107900001.0
2006-11-08 12:36:00,0.67049,0.67053,0.67047,0.67047,93699999.0
2006-11-08 12:37:00,0.6705,0.67053,0.67047,0.67047,172300001.0
2006-11-08 12:38:00,0.67045,0.67054,0.67045,0.6705,156700001.0
2006-11-08 12:39:00,0.67061,0.67062,0.67052,0.67062,49900000.0
2006-11-08 12:40:00,0.67056,0.67058,0.67053,0.67057,94400000.0
2006-11-08 12:41:00,0.67058,0.67058,0.67052,0.67057,167000001.0
2006-11-08 12:42:00,0.67054,0.6706,0.67051,0.6706,120500001.0
2006-11-08 12:43:00,0.67058,0.67058,0.67053,0.67055,160499996.0
2006-11-08 12:44:00,0.67052,0.67053,0.67047,0.67052,198500000.0
2006-11-08 12:45:00,0.67053,0.67053,0.6704,0.6704,192499999.0
2006-11-08 12:46:00,0.67048,0.67054,0.67048,0.67052,103300000.0
2006-11-08 12:47:00,0.67051,0.67056,0.6705,0.67055,76400001.0
2006-11-08 12:48:00,0.67053,0.67053,0.67044,0.6705,107999998.0
2006-11-08 12:49:00,0.67056,0.67059,0.67051,0.67051,155000003.0
2006-11-08 12:50:00,0.67055,0.6706,0.67053,0.67055,317999999.0
2006-11-08 12:51:00,0.67055,0.67058,0.67048,0.67055,239699999.0
2006-11-08 12:52:00,0.67055,0.67055,0.6705,0.6705,15900000.0
2006-11-08 12:53:00,0.67055,0.67055,0.67042,0.67055,196699996.0
2006-11-08 12:54:00,0.67055,0.67055,0.67055,0.67055,64800003.0
2006-11-08 12:55:00,0.67054,0.67055,0.67048,0.67052,128900000.0
2006-11-08 12:56:00,0.67052,0.67056,0.67051,0.67051,117400002.0
2006-11-08 12:57:00,0.67057,0.67057,0.67055,0.67055,62600000.0
2006-11-08 12:58:00,0.67057,0.67059,0.6705,0.6705,135000003.0
2006-11-08 12:59:00,0.6705,0.67055,0.67046,0.6705,222600003.0
2006-11-08 13:00:00,0.67053,0.67055,0.6705,0.67052,146100000.0
2006-11-08 13:01:00,0.67053,0.67053,0.67048,0.67048,28799999.0
2006-11-08 13:02:00,0.6705,0.67055,0.6705,0.67055,12100000.0
2006-11-08 13:03:00,0.6705,0.67059,0.6705,0.67059,133300002.0
2006-11-08 13:04:00,0.67058,0.67065,0.67056,0.67064,184600000.0
2006-11-08 13:05:00,0.67063,0.67063,0.67059,0.67061,155799998.0
2006-11-08 13:06:00,0.67063,0.67065,0.67055,0.67065,214600001.0
2006-11-08 13:07:00,0.67063,0.67067,0.67059,0.6706,185799998.0
2006-11-08 13:08:00,0.67065,0.67073,0.67065,0.67073,106400000.0
2006-11-08 13:09:00,0.67073,0.6708,0.67068,0.67079,182000005.0
2006-11-08 13:10:00,0.67074,0.67078,0.67074,0.67076,209299998.0
2006-11-08 13:11:00,0.67077,0.67085,0.67072,0.67072,141100001.0
2006-11-08 13:12:00,0.67073,0.67073,0.67072,0.67072,11400000.0
2006-11-08 13:13:00,0.67069,0.67075,0.67069,0.67074,115800003.0
2006-11-08 13:14:00,0.67069,0.67078,0.67069,0.67075,113400001.0
2006-11-08 13:15:00,0.67071,0.67083,0.67071,0.67083,151599999.0
2006-11-08 13:16:00,0.67071,0.67076,0.67071,0.67073,241000006.0
2006-11-08 13:17:00,0.67077,0.67077,0.67068,0.67073,217900002.0
2006-11-08 13:18:00,0.67068,0.67071,0.67062,0.6707,118000001.0
2006-11-08 13:19:00,0.67068,0.67075,0.67065,0.67075,88699999.0
2006-11-08 13:20:00,0.67068,0.67077,0.67068,0.67073,178700003.0
2006-11-08 13:21:00,0.6707,0.67075,0.6707,0.67075,26200000.0
2006-11-08 13:22:00,0.67068,0.67068,0.67067,0.67067,46400000.0
2006-11-08 13:23:00,0.67066,0.67072,0.67066,0.6707,35700000.0
2006-11-08 13:24:00,0.67067,0.67071,0.67065,0.6707,122400002.0
2006-11-08 13:25:00,0.6707,0.6707,0.67065,0.67065,182200001.0
2006-11-08 13:26:00,0.67066,0.67066,0.67058,0.67064,50200000.0
2006-11-08 13:27:00,0.67063,0.67069,0.67056,0.67061,189300000.0
2006-11-08 13:28:00,0.67054,0.67061,0.67054,0.67061,109299999.0
2006-11-08 13:29:00,0.6706,0.6706,0.6706,0.6706,59300001.0
2006-11-08 13:30:00,0.67061,0.67063,0.67057,0.67057,113199998.0
2006-11-08 13:31:00,0.6706,0.67066,0.6706,0.67063,155999995.0
2006-11-08 13:32:00,0.67063,0.67063,0.67057,0.67059,37799998.0
2006-11-08 13:33:00,0.67057,0.6706,0.67057,0.67057,171000003.0
2006-11-08 13:34:00,0.67057,0.67057,0.67053,0.67053,176700002.0
2006-11-08 13:35:00,0.67052,0.67064,0.67052,0.6706,158799999.0
2006-11-08 13:36:00,0.67064,0.67065,0.67059,0.67065,92600002.0
2006-11-08 13:37:00,0.67065,0.67067,0.6706,0.67065,154999999.0
2006-11-08 13:38:00,0.67062,0.67062,0.67062,0.67062,30400000.0
2006-11-08 13:39:00,0.67063,0.67067,0.67056,0.67062,219899998.0
2006-11-08 13:40:00,0.67056,0.67065,0.67056,0.67065,67900001.0
2006-11-08 13:41:00,0.67065,0.67065,0.67058,0.67058,100400001.0
2006-11-08 13:42:00,0.67063,0.67063,0.67052,0.67052,169199996.0
2006-11-08 13:43:00,0.67051,0.67063,0.67051,0.67053,130100001.0
2006-11-08 13:44:00,0.67056,0.67061,0.67053,0.67053,197199999.0
2006-11-08 13:45:00,0.67054,0.67062,0.67054,0.67054,181699998.0
2006-11-08 13:46:00,0.67051,0.67055,0.6705,0.67052,198600000.0
2006-11-08 13:47:00,0.67054,0.67054,0.6705,0.6705,142499997.0
2006-11-08 13:48:00,0.67055,0.67062,0.67054,0.67057,93200000.0
2006-11-08 13:49:00,0.67056,0.67057,0.67049,0.67049,71200001.0
2006-11-08 13:50:00,0.67045,0.67058,0.67045,0.67058,100000001.0
2006-11-08 13:51:00,0.67052,0.67057,0.6705,0.67055,140699999.0
2006-11-08 13:52:00,0.67053,0.67059,0.67053,0.67056,164899997.0
2006-11-08 13:53:00,0.67065,0.67065,0.67055,0.6706,115699999.0
2006-11-08 13:54:00,0.67059,0.6706,0.67051,0.67057,256099999.0
2006-11-08 13:55:00,0.67056,0.67064,0.67056,0.67059,113399999.0
2006-11-08 13:56:00,0.67053,0.67058,0.67053,0.67058,141899998.0
2006-11-08 13:57:00,0.6705,0.67055,0.6705,0.6705,193299996.0
2006-11-08 13:58:00,0.67056,0.67058,0.67055,0.67056,108899999.0
2006-11-08 13:59:00,0.67048,0.67048,0.67046,0.67046,56700001.0
2006-11-08 14:00:00,0.67043,0.67052,0.67043,0.67052,233599998.0
2006-11-08 14:01:00,0.67048,0.67053,0.67044,0.67047,117699998.0
2006-11-08 14:02:00,0.67051,0.67051,0.67017,0.67017,206699996.0
2006-11-08 14:03:00,0.67018,0.67018,0.67017,0.67017,83700001.0
2006-11-08 14:04:00,0.6703,0.6703,0.67022,0.67022,91000001.0
2006-11-08 14:05:00,0.67016,0.67019,0.67003,0.67003,212999993.0
2006-11-08 14:06:00,0.67008,0.67014,0.67008,0.6701,208300004.0
2006-11-08 14:07:00,0.67008,0.67014,0.67005,0.67005,222100000.0
2006-11-08 14:08:00,0.67004,0.67009,0.66997,0.66997,129700003.0
2006-11-08 14:09:00,0.66997,0.66998,0.66997,0.66998,8500000.0
2006-11-08 14:10:00,0.67005,0.67009,0.67,0.67009,154899999.0
2006-11-08 14:11:00,0.67002,0.67004,0.67001,0.67004,84500000.0
2006-11-08 14:12:00,0.67011,0.67014,0.67009,0.67013,99900000.0
2006-11-08 14:13:00,0.67014,0.67018,0.67005,0.67014,231600003.0
2006-11-08 14:14:00,0.67018,0.6702,0.67018,0.67018,162799998.0
2006-11-08 14:15:00,0.67025,0.6703,0.6702,0.67023,196800004.0
2006-11-08 14:16:00,0.67024,0.67024,0.67022,0.67022,235599999.0
2006-11-08 14:17:00,0.67022,0.67025,0.6702,0.67025,69600001.0
2006-11-08 14:18:00,0.67027,0.6703,0.67021,0.6703,140899998.0
2006-11-08 14:19:00,0.67025,0.67027,0.67025,0.67027,15300000.0
2006-11-08 14:20:00,0.67029,0.67036,0.67027,0.67031,163899996.0
2006-11-08 14:21:00,0.67028,0.67035,0.67027,0.67034,145500004.0
2006-11-08 14:22:00,0.67033,0.67041,0.67033,0.67041,76100001.0
2006-11-08 14:23:00,0.67034,0.67035,0.6703,0.67035,184499998.0
2006-11-08 14:24:00,0.6704,0.6704,0.67032,0.67036,131399999.0
2006-11-08 14:25:00,0.67038,0.67038,0.67028,0.67036,124399999.0
2006-11-08 14:26:00,0.67043,0.67043,0.67035,0.6704,209900001.0
2006-11-08 14:27:00,0.6704,0.6704,0.67032,0.67033,179599998.0
2006-11-08 14:28:00,0.67037,0.67038,0.67037,0.67038,38200000.0
2006-11-08 14:29:00,0.67042,0.67043,0.67042,0.67043,16000000.0
2006-11-08 14:30:00,0.67039,0.67047,0.67039,0.67045,128700000.0
2006-11-08 14:31:00,0.67042,0.67046,0.6704,0.67043,96799999.0
2006-11-08 14:32:00,0.67046,0.67047,0.67038,0.67047,160500000.0
2006-11-08 14:33:00,0.67042,0.67046,0.6704,0.6704,103100001.0
2006-11-08 14:34:00,0.67041,0.67044,0.6704,0.67044,112199999.0
2006-11-08 14:35:00,0.67046,0.67059,0.67046,0.67053,139599998.0
2006-11-08 14:36:00,0.67053,0.67053,0.67042,0.67048,183099999.0
2006-11-08 14:37:00,0.67047,0.67047,0.67042,0.67044,68600000.0
2006-11-08 14:38:00,0.67049,0.67049,0.67038,0.67045,165500002.0
2006-11-08 14:39:00,0.67047,0.67048,0.67043,0.67047,125200002.0
2006-11-08 14:40:00,0.67044,0.67046,0.67043,0.67043,65600001.0
2006-11-08 14:41:00,0.67044,0.67046,0.6704,0.67046,71999999.0
2006-11-08 14:42:00,0.67044,0.67047,0.67038,0.67042,143900000.0
2006-11-08 14:43:00,0.67047,0.67048,0.67047,0.67048,29600000.0
2006-11-08 14:44:00,0.67048,0.67048,0.67044,0.67047,140300000.0
2006-11-08 14:45:00,0.67051,0.67054,0.67049,0.67053,208200000.0
2006-11-08 14:46:00,0.67055,0.67055,0.67048,0.67053,215599998.0
2006-11-08 14:47:00,0.67055,0.67066,0.67055,0.67065,62299999.0
2006-11-08 14:48:00,0.67062,0.67064,0.67059,0.67062,194499997.0
2006-11-08 14:49:00,0.67064,0.67064,0.67058,0.67063,136599998.0
2006-11-08 14:50:00,0.67065,0.67066,0.67056,0.67062,175000003.0
2006-11-08 14:51:00,0.6706,0.67067,0.67059,0.67065,85499999.0
2006-11-08 14:52:00,0.67061,0.67065,0.6706,0.67065,107299999.0
2006-11-08 14:53:00,0.67065,0.67065,0.67062,0.67065,102800001.0
2006-11-08 14:54:00,0.67065,0.67068,0.67065,0.67065,104500000.0
2006-11-08 14:55:00,0.67068,0.67075,0.67059,0.67075,215999999.0
2006-11-08 14:56:00,0.67066,0.67074,0.67065,0.67066,86300002.0
2006-11-08 14:57:00,0.67064,0.67068,0.67062,0.67068,67400000.0
2006-11-08 14:58:00,0.67073,0.67073,0.67066,0.6707,169099996.0
2006-11-08 14:59:00,0.67064,0.67065,0.6706,0.67065,221199999.0
2006-11-08 15:00:00,0.67064,0.67068,0.67064,0.67067,77400003.0
2006-11-08 15:01:00,0.6707,0.6707,0.67064,0.67068,141099999.0
2006-11-08 15:02:00,0.67067,0.67071,0.67067,0.6707,121199996.0
2006-11-08 15:03:00,0.6707,0.67072,0.67065,0.67065,134099999.0
2006-11-08 15:04:00,0.67066,0.67074,0.67066,0.67071,129399998.0
2006-11-08 15:05:00,0.67072,0.67079,0.67072,0.67075,238699998.0
2006-11-08 15:06:00,0.67073,0.67074,0.6707,0.6707,145299999.0
2006-11-08 15:07:00,0.67075,0.67077,0.67067,0.67067,51200000.0
2006-11-08 15:08:00,0.67064,0.67069,0.67061,0.67061,89599999.0
2006-11-08 15:09:00,0.67063,0.67067,0.67059,0.67059,151999999.0
2006-11-08 15:10:00,0.67057,0.67057,0.67048,0.6705,99899999.0
2006-11-08 15:11:00,0.67055,0.67056,0.67049,0.67055,62599999.0
2006-11-08 15:12:00,0.67053,0.67053,0.67042,0.67049,145300001.0
2006-11-08 15:13:00,0.67048,0.67049,0.67042,0.67042,96700001.0
2006-11-08 15:14:00,0.67042,0.67045,0.67039,0.67039,49900000.0
2006-11-08 15:15:00,0.67037,0.67044,0.67037,0.67044,131099996.0
2006-11-08 15:16:00,0.6704,0.67044,0.67038,0.67044,87300000.0
2006-11-08 15:17:00,0.67045,0.67045,0.67038,0.67043,184200004.0
2006-11-08 15:18:00,0.67038,0.67044,0.67037,0.67044,110699998.0
2006-11-08 15:19:00,0.6704,0.67046,0.6704,0.67042,191500000.0
2006-11-08 15:20:00,0.67043,0.67045,0.67036,0.67041,223700001.0
2006-11-08 15:21:00,0.67041,0.67046,0.67037,0.67046,186399997.0
2006-11-08 15:22:00,0.67041,0.67043,0.67037,0.67043,92299998.0
2006-11-08 15:23:00,0.67037,0.67046,0.67037,0.67043,140799998.0
2006-11-08 15:24:00,0.67044,0.67053,0.67044,0.67053,142600003.0
2006-11-08 15:25:00,0.67051,0.67053,0.67048,0.67049,98099998.0
2006-11-08 15:26:00,0.67057,0.67063,0.67051,0.6706,300199994.0
2006-11-08 15:27:00,0.67059,0.67059,0.67055,0.67057,100400000.0
2006-11-08 15:28:00,0.6706,0.6706,0.67053,0.67055,144400000.0
2006-11-08 15:29:00,0.67058,0.67058,0.67053,0.67053,55700001.0
2006-11-08 15:30:00,0.67051,0.67053,0.6705,0.67052,87700003.0
2006-11-08 15:31:00,0.67057,0.67062,0.67053,0.67058,246499998.0
2006-11-08 15:32:00,0.67063,0.67063,0.67056,0.67063,127500000.0
2006-11-08 15:33:00,0.67063,0.67065,0.67061,0.67062,172600003.0
2006-11-08 15:34:00,0.67055,0.67063,0.67051,0.67063,114299999.0
2006-11-08 15:35:00,0.67066,0.67066,0.67055,0.67063,196500004.0
2006-11-08 15:36:00,0.67064,0.67071,0.67064,0.67065,196799997.0
2006-11-08 15:37:00,0.67063,0.6707,0.67063,0.67065,112700001.0
2006-11-08 15:38:00,0.67068,0.67068,0.67062,0.67062,43099999.0
2006-11-08 15:39:00,0.67055,0.67055,0.67053,0.67053,81700001.0
2006-11-08 15:40:00,0.67053,0.67053,0.67041,0.67049,115800001.0
2006-11-08 15:41:00,0.67049,0.67049,0.67042,0.67042,195600002.0
2006-11-08 15:42:00,0.67046,0.67048,0.67043,0.67048,186700003.0
2006-11-08 15:43:00,0.67045,0.67052,0.67045,0.67052,131399999.0
2006-11-08 15:44:00,0.67053,0.67053,0.67046,0.67051,226400004.0
2006-11-08 15:45:00,0.67055,0.67057,0.67055,0.67057,34300001.0
2006-11-08 15:46:00,0.67053,0.67057,0.6705,0.67057,192300002.0
2006-11-08 15:47:00,0.67056,0.6706,0.67053,0.67055,89600001.0
2006-11-08 15:48:00,0.67056,0.6706,0.67053,0.67057,79599998.0
2006-11-08 15:49:00,0.67054,0.67054,0.67043,0.6705,117700000.0
2006-11-08 15:50:00,0.6705,0.6705,0.67045,0.67046,98499998.0
2006-11-08 15:51:00,0.67054,0.67054,0.67053,0.67054,70499999.0
2006-11-08 15:52:00,0.67051,0.67058,0.6705,0.67052,77399998.0
2006-11-08 15:53:00,0.67051,0.67053,0.67047,0.67053,105500000.0
2006-11-08 15:54:00,0.67053,0.67055,0.67048,0.67051,184899993.0
2006-11-08 15:55:00,0.67051,0.67053,0.67048,0.67048,90799998.0
2006-11-08 15:56:00,0.67051,0.67058,0.67047,0.67047,230100005.0
2006-11-08 15:57:00,0.67053,0.67055,0.6705,0.67051,97399999.0
2006-11-08 15:58:00,0.67053,0.67054,0.67047,0.67054,128099999.0
2006-11-08 15:59:00,0.6705,0.6705,0.6705,0.6705,4800000.0
2006-11-08 16:00:00,0.67052,0.67054,0.67043,0.67048,160700003.0
2006-11-08 16:01:00,0.67046,0.67048,0.67043,0.67048,131500003.0
2006-11-08 16:02:00,0.67045,0.67052,0.67045,0.6705,74999999.0
2006-11-08 16:03:00,0.67046,0.67052,0.67044,0.67052,112000000.0
2006-11-08 16:04:00,0.67054,0.67054,0.67038,0.67049,118199999.0
2006-11-08 16:05:00,0.67048,0.67053,0.67044,0.67044,223200001.0
2006-11-08 16:06:00,0.67042,0.67048,0.6704,0.67048,100700001.0
2006-11-08 16:07:00,0.67047,0.67049,0.67043,0.67044,56699998.0
2006-11-08 16:08:00,0.67041,0.67041,0.67034,0.67037,227600003.0
2006-11-08 16:09:00,0.67041,0.67042,0.67035,0.67036,97400001.0
2006-11-08 16:10:00,0.67036,0.67036,0.67031,0.67034,97100003.0
2006-11-08 16:11:00,0.67031,0.67033,0.67025,0.67032,128000001.0
2006-11-08 16:12:00,0.67032,0.67038,0.67027,0.67031,139600001.0
2006-11-08 16:13:00,0.67044,0.67047,0.67043,0.67043,95700001.0
2006-11-08 16:14:00,0.6704,0.67041,0.67035,0.67035,173499999.0
2006-11-08 16:15:00,0.6703,0.67037,0.67029,0.67032,141600001.0
2006-11-08 16:16:00,0.67035,0.67042,0.67028,0.67032,122200001.0
2006-11-08 16:17:00,0.67028,0.67036,0.67028,0.67033,31000000.0
2006-11-08 16:18:00,0.67034,0.67045,0.67029,0.67045,119099998.0
2006-11-08 16:19:00,0.67041,0.67041,0.6703,0.67038,114399999.0
2006-11-08 16:20:00,0.67036,0.67037,0.67035,0.67036,119099999.0
2006-11-08 16:21:00,0.67033,0.67039,0.6703,0.67039,225499996.0
2006-11-08 16:22:00,0.67036,0.67039,0.67036,0.67038,54400000.0
2006-11-08 16:23:00,0.67044,0.67044,0.67041,0.67041,174000001.0
2006-11-08 16:24:00,0.67041,0.67045,0.67038,0.67042,154000002.0
2006-11-08 16:25:00,0.67042,0.67045,0.67036,0.67045,194599999.0
2006-11-08 16:26:00,0.67043,0.67043,0.67032,0.67036,31100000.0
2006-11-08 16:27:00,0.67046,0.6705,0.67042,0.67042,198199999.0
2006-11-08 16:28:00,0.67044,0.67051,0.67044,0.67049,82100000.0
2006-11-08 16:29:00,0.67048,0.67048,0.67039,0.67039,90400001.0
2006-11-08 16:30:00,0.67047,0.67051,0.67041,0.67041,183499997.0
2006-11-08 16:31:00,0.67043,0.67048,0.67043,0.67046,43899998.0
2006-11-08 16:32:00,0.67047,0.67048,0.67047,0.67047,47500000.0
2006-11-08 16:33:00,0.67046,0.67049,0.67046,0.67049,8800000.0
2006-11-08 16:34:00,0.67048,0.67051,0.67045,0.67045,99300002.0
2006-11-08 16:35:00,0.67053,0.67053,0.67041,0.67046,199599997.0
2006-11-08 16:36:00,0.67047,0.67051,0.67045,0.67049,77300001.0
2006-11-08 16:37:00,0.6705,0.67057,0.67047,0.67052,164400007.0
2006-11-08 16:38:00,0.67051,0.67055,0.67048,0.67048,200300004.0
2006-11-08 16:39:00,0.67048,0.67062,0.67048,0.67055,112499998.0
2006-11-08 16:40:00,0.6705,0.67056,0.67049,0.67052,215799998.0
2006-11-08 16:41:00,0.6705,0.67056,0.67048,0.67055,134600003.0
2006-11-08 16:42:00,0.67051,0.67057,0.67045,0.67057,227699999.0
2006-11-08 16:43:00,0.67058,0.67061,0.67057,0.67061,154599997.0
2006-11-08 16:44:00,0.67056,0.67062,0.67056,0.67057,86299999.0
2006-11-08 16:45:00,0.67053,0.67066,0.67053,0.67066,90999997.0
2006-11-08 16:46:00,0.67068,0.67068,0.67057,0.67065,204000003.0
2006-11-08 16:47:00,0.67064,0.67068,0.67063,0.67063,137299994.0
2006-11-08 16:48:00,0.67065,0.67065,0.6706,0.67062,172300003.0
2006-11-08 16:49:00,0.67064,0.67074,0.67064,0.67065,120700002.0
2006-11-08 16:50:00,0.67068,0.67071,0.67065,0.67066,86900001.0
2006-11-08 16:51:00,0.67068,0.67068,0.67061,0.67063,180500002.0
2006-11-08 16:52:00,0.67063,0.67065,0.67056,0.67061,66600001.0
2006-11-08 16:53:00,0.67072,0.67072,0.67064,0.67069,89199998.0
2006-11-08 16:54:00,0.67066,0.67068,0.67064,0.67064,45500000.0
2006-11-08 16:55:00,0.67068,0.67068,0.67064,0.67064,31099999.0
2006-11-08 16:56:00,0.67062,0.67067,0.67059,0.67059,179799996.0
2006-11-08 16:57:00,0.67064,0.67064,0.67058,0.67059,109000001.0
2006-11-08 16:58:00,0.67052,0.67058,0.67049,0.67058,137300001.0
2006-11-08 16:59:00,0.67055,0.67055,0.67055,0.67055,91600003.0
2006-11-08 17:00:00,0.67059,0.6706,0.67055,0.67057,249099999.0
2006-11-08 17:01:00,0.67052,0.67059,0.67051,0.67058,174599997.0
2006-11-08 17:02:00,0.67057,0.67061,0.67055,0.67057,141599998.0
2006-11-08 17:03:00,0.67051,0.67056,0.67045,0.67055,214900001.0
2006-11-08 17:04:00,0.67052,0.67052,0.67044,0.67044,127900001.0
2006-11-08 17:05:00,0.67042,0.67051,0.67042,0.6705,213099995.0
2006-11-08 17:06:00,0.67043,0.67047,0.67043,0.67045,89400000.0
2006-11-08 17:07:00,0.67044,0.67048,0.67041,0.67048,255799996.0
2006-11-08 17:08:00,0.67047,0.67049,0.67046,0.67049,76799999.0
2006-11-08 17:09:00,0.67052,0.67055,0.67046,0.67046,179800000.0
2006-11-08 17:10:00,0.67052,0.67056,0.67045,0.67056,255899994.0
2006-11-08 17:11:00,0.67055,0.67055,0.67053,0.67055,135999997.0
2006-11-08 17:12:00,0.6705,0.67055,0.67049,0.67055,133799999.0
2006-11-08 17:13:00,0.67056,0.67061,0.67047,0.67053,139200002.0
2006-11-08 17:14:00,0.67053,0.6706,0.67051,0.6706,91399999.0
2006-11-08 17:15:00,0.6706,0.67065,0.67056,0.67059,178900003.0
2006-11-08 17:16:00,0.6706,0.6706,0.67052,0.67056,122100002.0
2006-11-08 17:17:00,0.67055,0.67061,0.67054,0.67054,103400000.0
2006-11-08 17:18:00,0.67051,0.67055,0.67047,0.67055,86199999.0
2006-11-08 17:19:00,0.67052,0.67052,0.67044,0.67048,200900003.0
2006-11-08 17:20:00,0.67052,0.67052,0.67049,0.67051,154500003.0
2006-11-08 17:21:00,0.6705,0.67053,0.67043,0.67048,129200005.0
2006-11-08 17:22:00,0.6705,0.67053,0.6705,0.67053,68200002.0
2006-11-08 17:23:00,0.67051,0.67055,0.67045,0.67045,206400003.0
2006-11-08 17:24:00,0.67049,0.67054,0.67045,0.67048,224199997.0
2006-11-08 17:25:00,0.67048,0.67051,0.67043,0.6705,84300000.0
2006-11-08 17:26:00,0.67046,0.67051,0.67045,0.67051,164699999.0
2006-11-08 17:27:00,0.67052,0.67059,0.67052,0.67056,137600000.0
2006-11-08 17:28:00,0.6706,0.6706,0.67053,0.67055,106099998.0
2006-11-08 17:29:00,0.67053,0.67053,0.67047,0.67047,61399997.0
2006-11-08 17:30:00,0.67051,0.67061,0.67051,0.67054,119700000.0
2006-11-08 17:31:00,0.67057,0.67057,0.67056,0.67056,51000001.0
2006-11-08 17:32:00,0.67058,0.67058,0.6705,0.67058,155999997.0
2006-11-08 17:33:00,0.67063,0.67063,0.67057,0.67057,42300001.0
2006-11-08 17:34:00,0.67057,0.67063,0.67057,0.67062,156200005.0
2006-11-08 17:35:00,0.67063,0.67063,0.67056,0.6706,169699997.0
2006-11-08 17:36:00,0.67061,0.67065,0.67059,0.67059,145500001.0
2006-11-08 17:37:00,0.67059,0.67065,0.67059,0.67062,52500000.0
2006-11-08 17:38:00,0.67059,0.67063,0.67058,0.6706,158699998.0
2006-11-08 17:39:00,0.67062,0.67068,0.67062,0.67066,66000000.0
2006-11-08 17:40:00,0.67063,0.67068,0.67063,0.67065,249500004.0
2006-11-08 17:41:00,0.67057,0.67062,0.67055,0.67062,100500000.0
2006-11-08 17:42:00,0.67061,0.67066,0.6706,0.6706,113400000.0
2006-11-08 17:43:00,0.67061,0.67063,0.67054,0.67057,201299997.0
2006-11-08 17:44:00,0.67055,0.67061,0.67054,0.67061,110300000.0
2006-11-08 17:45:00,0.67056,0.67057,0.67049,0.67053,150199999.0
2006-11-08 17:46:00,0.67052,0.67053,0.67052,0.67053,28000000.0
2006-11-08 17:47:00,0.67051,0.67053,0.6705,0.67053,92299999.0
2006-11-08 17:48:00,0.67053,0.67053,0.67052,0.67052,74199998.0
2006-11-08 17:49:00,0.67047,0.67052,0.67044,0.6705,155000005.0
2006-11-08 17:50:00,0.67042,0.67051,0.67042,0.67051,8800000.0
2006-11-08 17:51:00,0.67044,0.67055,0.67044,0.6705,163100004.0
2006-11-08 17:52:00,0.67049,0.67051,0.67049,0.67051,47099999.0
2006-11-08 17:53:00,0.67051,0.67052,0.67045,0.67045,80700000.0
2006-11-08 17:54:00,0.6705,0.6705,0.67046,0.67048,94899998.0
2006-11-08 17:55:00,0.67046,0.67046,0.67041,0.67041,158699998.0
2006-11-08 17:56:00,0.67047,0.6705,0.67045,0.67045,145099997.0
2006-11-08 17:57:00,0.67046,0.67046,0.67042,0.67042,236599999.0
2006-11-08 17:58:00,0.67046,0.67046,0.67039,0.67042,275800001.0
2006-11-08 17:59:00,0.67041,0.67041,0.67016,0.67016,157899999.0
2006-11-08 18:00:00,0.67013,0.67023,0.67012,0.67023,123200004.0
2006-11-08 18:01:00,0.6703,0.67033,0.67025,0.67027,1319299999.0
2006-11-08 18:02:00,0.67019,0.67028,0.67019,0.6702,1532399992.0
2006-11-08 18:03:00,0.67023,0.67029,0.67019,0.67028,1666099991.0
2006-11-08 18:04:00,0.67023,0.67033,0.67021,0.67028,888299999.0
2006-11-08 18:05:00,0.67023,0.67029,0.67021,0.67023,1126099998.0
2006-11-08 18:06:00,0.67023,0.67029,0.6702,0.67028,1586000011.0
2006-11-08 18:09:00,0.67027,0.67033,0.67025,0.67028,1058799997.0
2006-11-08 18:10:00,0.67032,0.67039,0.67028,0.67028,1183999992.0
2006-11-08 18:11:00,0.6703,0.67041,0.67029,0.67038,993100006.0
2006-11-08 18:12:00,0.67035,0.67037,0.6703,0.6703,982999999.0
2006-11-08 18:13:00,0.67033,0.67037,0.67028,0.67033,1052699996.0
2006-11-08 18:14:00,0.67028,0.67039,0.67028,0.67038,1628499994.0
2006-11-08 18:16:00,0.67024,0.67025,0.67018,0.67021,1421899998.0
2006-11-08 18:17:00,0.67023,0.6703,0.67021,0.67024,792100001.0
2006-11-08 18:18:00,0.67024,0.67029,0.67021,0.67029,793500000.0
2006-11-08 18:19:00,0.6703,0.67037,0.67023,0.67025,588499999.0
2006-11-08 18:20:00,0.67026,0.67032,0.67024,0.67026,688300005.0
2006-11-08 18:21:00,0.67022,0.67029,0.6702,0.67021,963399996.0
2006-11-08 18:22:00,0.67023,0.6703,0.67021,0.67022,958900000.0
2006-11-08 18:23:00,0.67019,0.67021,0.67012,0.67013,1339800000.0
2006-11-08 18:24:00,0.6701,0.67019,0.6701,0.67012,905400000.0
2006-11-08 18:25:00,0.67012,0.67018,0.6701,0.67012,824599998.0
2006-11-08 18:26:00,0.6702,0.67024,0.67011,0.6702,1171000002.0
2006-11-08 18:27:00,0.67018,0.67024,0.67016,0.67023,722999998.0
2006-11-08 18:28:00,0.67022,0.67028,0.67019,0.67028,460399998.0
2006-11-08 18:29:00,0.67025,0.67026,0.67018,0.67024,766900004.0
2006-11-08 18:30:00,0.67023,0.67023,0.67012,0.67023,815000004.0
2006-11-08 18:31:00,0.67022,0.67029,0.67019,0.67023,471100001.0
2006-11-08 18:32:00,0.67022,0.67024,0.67013,0.67015,538900005.0
2006-11-08 18:33:00,0.67018,0.67024,0.67012,0.6702,873099998.0
2006-11-08 18:34:00,0.6702,0.67025,0.67016,0.67022,1294199992.0
2006-11-08 18:35:00,0.6702,0.67022,0.67013,0.67021,505899999.0
2006-11-08 18:36:00,0.6702,0.67028,0.6702,0.67025,175499997.0
2006-11-08 18:37:00,0.67023,0.67025,0.6702,0.67025,460500001.0
2006-11-08 18:38:00,0.67023,0.67025,0.67022,0.67022,226999997.0
2006-11-08 18:39:00,0.67025,0.67027,0.67019,0.67027,574799996.0
2006-11-08 18:40:00,0.67028,0.67028,0.67019,0.67025,246000001.0
2006-11-08 18:41:00,0.67027,0.67035,0.67026,0.67033,604499995.0
2006-11-08 18:42:00,0.67031,0.67033,0.67023,0.67027,435300001.0
2006-11-08 18:43:00,0.67023,0.67029,0.67022,0.67027,250899998.0
2006-11-08 18:44:00,0.67029,0.67031,0.67021,0.67023,596800000.0
2006-11-08 18:45:00,0.67023,0.67027,0.6702,0.6702,352499999.0
2006-11-08 18:46:00,0.67025,0.67029,0.67025,0.67027,259200002.0
2006-11-08 18:47:00,0.67031,0.67032,0.67028,0.6703,228900004.0
2006-11-08 18:48:00,0.67027,0.67033,0.6702,0.67033,406300006.0
2006-11-08 18:49:00,0.67028,0.67034,0.67026,0.67031,99600001.0
2006-11-08 18:50:00,0.67027,0.67033,0.67025,0.67033,192500001.0
2006-11-08 18:51:00,0.67033,0.67034,0.67026,0.6703,355499999.0
2006-11-08 18:52:00,0.67032,0.67034,0.67026,0.67026,329899999.0
2006-11-08 18:53:00,0.67027,0.6703,0.67018,0.67018,718400000.0
2006-11-08 18:54:00,0.67023,0.67025,0.6702,0.67025,229900000.0
2006-11-08 18:55:00,0.67022,0.67023,0.67014,0.67021,520700004.0
2006-11-08 18:56:00,0.67022,0.67027,0.6702,0.6702,419000000.0
2006-11-08 18:57:00,0.67021,0.67027,0.6702,0.6702,302099996.0
2006-11-08 18:58:00,0.67015,0.67022,0.67012,0.67012,916200004.0
2006-11-08 18:59:00,0.67016,0.67026,0.67016,0.67019,900000000.0
2006-11-08 19:00:00,0.67021,0.67027,0.67021,0.67025,324300000.0
2006-11-08 19:01:00,0.67024,0.67024,0.67022,0.67024,107700001.0
2006-11-08 19:02:00,0.67022,0.67024,0.67014,0.67024,455399998.0
2006-11-08 19:03:00,0.67023,0.67027,0.67016,0.67017,384699999.0
2006-11-08 19:04:00,0.67019,0.67022,0.67015,0.67016,469499998.0
2006-11-08 19:05:00,0.67012,0.67019,0.67009,0.67016,427699996.0
2006-11-08 19:06:00,0.67012,0.67024,0.67012,0.67012,796700000.0
2006-11-08 19:07:00,0.67018,0.67025,0.67017,0.67017,318599998.0
2006-11-08 19:08:00,0.67018,0.67019,0.67007,0.67009,987100002.0
2006-11-08 19:09:00,0.6701,0.6702,0.67006,0.67018,636899996.0
2006-11-08 19:10:00,0.67016,0.67016,0.67,0.67012,505300001.0
2006-11-08 19:11:00,0.67012,0.67013,0.67008,0.6701,143299998.0
2006-11-08 19:12:00,0.67003,0.67003,0.6699,0.6699,150100001.0
2006-11-08 19:13:00,0.66989,0.66997,0.66984,0.66993,176299998.0
2006-11-08 19:14:00,0.66988,0.66994,0.66986,0.66988,277599996.0
2006-11-08 19:15:00,0.66988,0.66996,0.66983,0.66987,571300005.0
2006-11-08 19:16:00,0.66988,0.66988,0.66979,0.66985,109100000.0
2006-11-08 19:17:00,0.66985,0.66987,0.66977,0.66977,315199997.0
2006-11-08 19:18:00,0.66975,0.66978,0.66975,0.66977,166000000.0
2006-11-08 19:19:00,0.6698,0.66985,0.66978,0.66985,492099998.0
2006-11-08 19:20:00,0.66982,0.66985,0.66982,0.66982,448799994.0
2006-11-08 19:21:00,0.66982,0.66985,0.6698,0.66983,363699995.0
2006-11-08 19:22:00,0.66985,0.66987,0.66979,0.66985,276000002.0
2006-11-08 19:23:00,0.66982,0.66987,0.6698,0.66985,415799998.0
2006-11-08 19:24:00,0.66984,0.66984,0.6698,0.6698,132500003.0
2006-11-08 19:25:00,0.66979,0.66985,0.66973,0.66979,126299999.0
2006-11-08 19:26:00,0.66979,0.66987,0.66979,0.66982,422799996.0
2006-11-08 19:27:00,0.66982,0.66985,0.6698,0.66985,763599997.0
2006-11-08 19:28:00,0.66982,0.66985,0.66982,0.66985,332800005.0
2006-11-08 19:29:00,0.6698,0.66984,0.66977,0.66984,650499994.0
2006-11-08 19:30:00,0.66984,0.66993,0.66983,0.66983,608900002.0
2006-11-08 19:31:00,0.66983,0.66996,0.66983,0.6699,483400005.0
2006-11-08 19:32:00,0.66992,0.66996,0.66989,0.66996,340399996.0
2006-11-08 19:33:00,0.66993,0.66994,0.66987,0.66993,305500003.0
2006-11-08 19:34:00,0.66993,0.66994,0.66982,0.66982,410400002.0
2006-11-08 19:35:00,0.6698,0.66988,0.6698,0.66985,397599997.0
2006-11-08 19:36:00,0.66986,0.66986,0.66976,0.66984,491100004.0
2006-11-08 19:37:00,0.66985,0.66987,0.66983,0.66985,352300000.0
2006-11-08 19:38:00,0.6698,0.66985,0.6698,0.66983,264000002.0
2006-11-08 19:39:00,0.6698,0.66987,0.6698,0.66982,819300000.0
2006-11-08 19:40:00,0.66979,0.66993,0.66979,0.66991,512499997.0
2006-11-08 19:41:00,0.66992,0.66998,0.66989,0.66989,855499999.0
2006-11-08 19:42:00,0.66988,0.66993,0.66987,0.66993,251299998.0
2006-11-08 19:43:00,0.66993,0.66994,0.66992,0.66994,225199993.0
2006-11-08 19:44:00,0.66995,0.66995,0.66992,0.66992,297200004.0
2006-11-08 19:45:00,0.66994,0.66998,0.66987,0.66987,203999997.0
2006-11-08 19:46:00,0.66992,0.66998,0.66992,0.66995,100800000.0
2006-11-08 19:47:00,0.66997,0.66997,0.66992,0.66994,135599996.0
2006-11-08 19:48:00,0.66992,0.66995,0.66992,0.66995,160000002.0
2006-11-08 19:49:00,0.66994,0.67002,0.66991,0.67002,261399999.0
2006-11-08 19:50:00,0.67005,0.67007,0.66996,0.66997,446000006.0
2006-11-08 19:51:00,0.66993,0.66993,0.66977,0.66985,272499999.0
2006-11-08 19:52:00,0.66985,0.66987,0.66985,0.66985,287199997.0
2006-11-08 19:53:00,0.66987,0.66992,0.66987,0.66992,80500002.0
2006-11-08 19:54:00,0.66992,0.66992,0.66982,0.66985,211500001.0
2006-11-08 19:55:00,0.6699,0.66994,0.66988,0.66994,44000000.0
2006-11-08 19:56:00,0.66992,0.66992,0.66988,0.6699,112399997.0
2006-11-08 19:57:00,0.6699,0.66993,0.66982,0.66988,604800001.0
2006-11-08 19:58:00,0.66988,0.66989,0.66985,0.66987,380899996.0
2006-11-08 19:59:00,0.66987,0.66993,0.66984,0.6699,516200001.0
2006-11-08 20:00:00,0.66998,0.66998,0.66992,0.66992,193499997.0
2006-11-08 20:01:00,0.66992,0.66996,0.66988,0.66996,273700001.0
2006-11-08 20:02:00,0.66996,0.66996,0.66992,0.66992,158699997.0
2006-11-08 20:03:00,0.66994,0.66995,0.66989,0.66995,185999997.0
2006-11-08 20:04:00,0.66995,0.67003,0.66995,0.67003,101000001.0
2006-11-08 20:05:00,0.67004,0.67004,0.67,0.67,115100002.0
2006-11-08 20:06:00,0.66997,0.67004,0.66997,0.67004,159100001.0
2006-11-08 20:07:00,0.67003,0.67005,0.67001,0.67005,245400000.0
2006-11-08 20:08:00,0.67006,0.67011,0.67004,0.6701,545100000.0
2006-11-08 20:09:00,0.67005,0.67005,0.66996,0.67004,169100000.0
2006-11-08 20:10:00,0.67004,0.67007,0.67,0.67003,83100001.0
2006-11-08 20:11:00,0.67003,0.67006,0.67002,0.67005,280100000.0
2006-11-08 20:12:00,0.67004,0.67005,0.66992,0.67003,1124099994.0
2006-11-08 20:13:00,0.67005,0.67009,0.67002,0.67004,389199997.0
2006-11-08 20:14:00,0.67005,0.67005,0.67003,0.67003,387500004.0
2006-11-08 20:15:00,0.67007,0.67012,0.67004,0.67004,922300003.0
2006-11-08 20:16:00,0.67004,0.67006,0.66999,0.67003,643399991.0
2006-11-08 20:17:00,0.67003,0.67005,0.67,0.67003,114700000.0
2006-11-08 20:18:00,0.67005,0.67005,0.67002,0.67002,221800001.0
2006-11-08 20:19:00,0.67003,0.67005,0.67,0.67,575600002.0
2006-11-08 20:20:00,0.67003,0.67005,0.67,0.67003,497500002.0
2006-11-08 20:21:00,0.67002,0.67005,0.67002,0.67005,127199996.0
2006-11-08 20:22:00,0.67,0.67009,0.67,0.67009,94000000.0
2006-11-08 20:23:00,0.6701,0.67013,0.6701,0.6701,452200004.0
2006-11-08 20:24:00,0.67004,0.67009,0.67001,0.67001,343100000.0
2006-11-08 20:25:00,0.67003,0.67004,0.66998,0.67003,594099999.0
2006-11-08 20:26:00,0.67003,0.67011,0.67003,0.67006,802799998.0
2006-11-08 20:27:00,0.67003,0.67008,0.67003,0.67005,423199995.0
2006-11-08 20:28:00,0.67007,0.67007,0.66998,0.67004,627800000.0
2006-11-08 20:29:00,0.67007,0.67007,0.67,0.67002,547000008.0
2006-11-08 20:30:00,0.67003,0.67008,0.66998,0.67001,1640100012.0
2006-11-08 20:31:00,0.67,0.67001,0.6699,0.66995,1167600003.0
2006-11-08 20:32:00,0.66998,0.67004,0.66993,0.66995,1804700000.0
2006-11-08 20:33:00,0.66995,0.67001,0.66995,0.66995,319399995.0
2006-11-08 20:34:00,0.66993,0.66998,0.66989,0.66989,412700003.0
2006-11-08 20:35:00,0.6699,0.66994,0.66988,0.66994,353300005.0
2006-11-08 20:36:00,0.66995,0.66995,0.6699,0.66992,250700002.0
2006-11-08 20:37:00,0.66992,0.66995,0.6699,0.66993,668300001.0
2006-11-08 20:38:00,0.66989,0.66997,0.66986,0.66986,831999997.0
2006-11-08 20:39:00,0.66986,0.66995,0.66986,0.66989,557299999.0
2006-11-08 20:40:00,0.6699,0.66997,0.66987,0.66993,355300001.0
2006-11-08 20:41:00,0.66993,0.66995,0.66987,0.6699,368200001.0
2006-11-08 20:42:00,0.66991,0.66994,0.66991,0.66994,172000002.0
2006-11-08 20:43:00,0.66993,0.66993,0.66988,0.66989,628400001.0
2006-11-08 20:44:00,0.66994,0.66994,0.66986,0.66987,963700007.0
2006-11-08 20:45:00,0.66991,0.66995,0.66988,0.66988,343899998.0
2006-11-08 20:46:00,0.66994,0.66996,0.6699,0.66993,147599999.0
2006-11-08 20:47:00,0.66993,0.66997,0.6699,0.66992,632799996.0
2006-11-08 20:48:00,0.66989,0.66993,0.66981,0.66989,670500003.0
2006-11-08 20:49:00,0.66992,0.66995,0.6699,0.66995,230100001.0
2006-11-08 20:50:00,0.66997,0.67,0.66992,0.66998,1463499987.0
2006-11-08 20:51:00,0.66995,0.67001,0.6699,0.66997,550299996.0
2006-11-08 20:52:00,0.67,0.67009,0.66994,0.66994,568899998.0
2006-11-08 20:53:00,0.66995,0.66995,0.66988,0.66992,1016199996.0
2006-11-08 20:54:00,0.66994,0.66996,0.66987,0.66995,764999997.0
2006-11-08 20:55:00,0.66997,0.67003,0.66994,0.66998,453300005.0
2006-11-08 20:56:00,0.67,0.67006,0.66994,0.66997,1362299990.0
2006-11-08 20:57:00,0.66987,0.66997,0.66987,0.66993,1437699992.0
2006-11-08 20:58:00,0.6699,0.66994,0.66986,0.66994,684200000.0
2006-11-08 20:59:00,0.66995,0.66997,0.6699,0.6699,1777499999.0
2006-11-08 21:00:00,0.66992,0.66992,0.66981,0.66991,1820000019.0
2006-11-08 21:01:00,0.66995,0.66997,0.6699,0.66995,1091399996.0
2006-11-08 21:02:00,0.66994,0.66994,0.66982,0.66991,598600001.0
2006-11-08 21:03:00,0.66992,0.66997,0.6699,0.66992,864000000.0
2006-11-08 21:04:00,0.66992,0.66993,0.6699,0.66992,386800000.0
2006-11-08 21:05:00,0.6699,0.66995,0.66988,0.66993,640399999.0
2006-11-08 21:06:00,0.66995,0.67002,0.66993,0.66998,602999989.0
2006-11-08 21:07:00,0.66994,0.66999,0.66992,0.66992,137400001.0
2006-11-08 21:08:00,0.66992,0.66995,0.66988,0.66992,138500000.0
2006-11-08 21:09:00,0.66995,0.66995,0.6699,0.6699,381799998.0
2006-11-08 21:10:00,0.66995,0.67003,0.66995,0.67003,159100003.0
2006-11-08 21:11:00,0.67004,0.67004,0.66997,0.67,242199996.0
2006-11-08 21:12:00,0.66997,0.67,0.66997,0.67,131300001.0
2006-11-08 21:13:00,0.66997,0.66997,0.6698,0.6698,327300000.0
2006-11-08 21:14:00,0.66988,0.67006,0.66988,0.66998,793800002.0
2006-11-08 21:15:00,0.67,0.67009,0.66995,0.67005,323699994.0
2006-11-08 21:16:00,0.67003,0.67007,0.67,0.67007,354700004.0
2006-11-08 21:17:00,0.67005,0.67008,0.67003,0.67008,190000000.0
2006-11-08 21:18:00,0.67005,0.67006,0.66999,0.67,215799995.0
2006-11-08 21:19:00,0.66999,0.67002,0.66997,0.67,673000011.0
2006-11-08 21:20:00,0.67007,0.67011,0.67003,0.67007,1050699992.0
2006-11-08 21:21:00,0.67008,0.67008,0.66999,0.67,378899996.0
2006-11-08 21:22:00,0.67002,0.67011,0.67001,0.67011,943899995.0
2006-11-08 21:23:00,0.67009,0.67011,0.67003,0.67011,133000002.0
2006-11-08 21:24:00,0.67014,0.67014,0.67004,0.67005,199399998.0
2006-11-08 21:25:00,0.67004,0.67006,0.66999,0.67005,293100001.0
2006-11-08 21:26:00,0.67009,0.67009,0.67003,0.67003,99599998.0
2006-11-08 21:27:00,0.67005,0.67005,0.67003,0.67005,73800000.0
2006-11-08 21:28:00,0.67006,0.6701,0.67004,0.67008,299400001.0
2006-11-08 21:29:00,0.67008,0.67008,0.67007,0.67007,68699998.0
2006-11-08 21:30:00,0.67005,0.67006,0.67004,0.67004,129700003.0
2006-11-08 21:31:00,0.67003,0.67012,0.67003,0.67008,252300004.0
2006-11-08 21:32:00,0.67008,0.67012,0.67005,0.67006,602200003.0
2006-11-08 21:33:00,0.67006,0.6701,0.67006,0.67007,482500000.0
2006-11-08 21:34:00,0.67004,0.6701,0.67004,0.67004,688099994.0
2006-11-08 21:35:00,0.67005,0.67005,0.67,0.67003,298799995.0
2006-11-08 21:36:00,0.67003,0.67005,0.67,0.67,178299998.0
2006-11-08 21:37:00,0.67005,0.67005,0.67003,0.67005,261599998.0
2006-11-08 21:38:00,0.67003,0.67005,0.67,0.67005,120300001.0
2006-11-08 21:39:00,0.67,0.67007,0.67,0.67007,188899997.0
2006-11-08 21:40:00,0.67002,0.67006,0.66998,0.66998,277200003.0
2006-11-08 21:41:00,0.66995,0.66998,0.66992,0.66998,136499997.0
2006-11-08 21:42:00,0.66997,0.66999,0.66996,0.66996,260099997.0
2006-11-08 21:43:00,0.66993,0.67002,0.66993,0.66998,272500001.0
2006-11-08 21:44:00,0.66998,0.67,0.66996,0.67,494200005.0
2006-11-08 21:45:00,0.67001,0.67005,0.67001,0.67005,43300000.0
2006-11-08 21:46:00,0.67004,0.67004,0.67,0.67,414399998.0
2006-11-08 21:47:00,0.67001,0.67005,0.67,0.67004,255800001.0
2006-11-08 21:48:00,0.67006,0.67006,0.67,0.67002,138000001.0
2006-11-08 21:49:00,0.66999,0.6701,0.66999,0.6701,122500002.0
2006-11-08 21:50:00,0.67008,0.67012,0.67005,0.6701,116699998.0
2006-11-08 21:51:00,0.67011,0.67015,0.67011,0.67013,315099996.0
2006-11-08 21:52:00,0.67012,0.67018,0.6701,0.6701,129600001.0
2006-11-08 21:53:00,0.67014,0.6702,0.67011,0.67017,190399999.0
2006-11-08 21:54:00,0.67017,0.67022,0.67016,0.67022,314199992.0
2006-11-08 21:55:00,0.67023,0.67024,0.67019,0.6702,148400001.0
2006-11-08 21:56:00,0.67023,0.67023,0.67018,0.6702,114200000.0
2006-11-08 21:57:00,0.67022,0.67023,0.67016,0.67022,300999996.0
2006-11-08 21:58:00,0.67023,0.67025,0.67023,0.67025,92500000.0
2006-11-08 21:59:00,0.67023,0.67023,0.67009,0.67009,479599994.0
2006-11-08 22:00:00,0.67007,0.67012,0.67006,0.67012,225300003.0
2006-11-08 22:01:00,0.67013,0.67013,0.67002,0.67009,402599998.0
2006-11-08 22:02:00,0.67009,0.67009,0.66995,0.66995,548100001.0
2006-11-08 22:03:00,0.66997,0.67011,0.66997,0.67011,346699992.0
2006-11-08 22:04:00,0.67012,0.67014,0.67005,0.67013,401000001.0
2006-11-08 22:05:00,0.6701,0.67014,0.67009,0.67013,101700002.0
2006-11-08 22:06:00,0.67013,0.67013,0.67004,0.67004,44200000.0
2006-11-08 22:07:00,0.67,0.67005,0.67,0.67005,159700002.0
2006-11-08 22:08:00,0.67004,0.67011,0.67004,0.67005,323100006.0
2006-11-08 22:09:00,0.67007,0.67015,0.67007,0.67015,257999996.0
2006-11-08 22:10:00,0.6701,0.67012,0.67005,0.67008,175400002.0
2006-11-08 22:11:00,0.67008,0.67008,0.67002,0.67002,188600003.0
2006-11-08 22:12:00,0.67003,0.67005,0.67,0.67003,531800002.0
2006-11-08 22:13:00,0.67004,0.67012,0.67004,0.67012,44000001.0
2006-11-08 22:14:00,0.67013,0.67015,0.67012,0.67015,32600000.0
2006-11-08 22:15:00,0.67013,0.67013,0.67003,0.6701,547700002.0
2006-11-08 22:16:00,0.67012,0.67014,0.67002,0.67004,436000004.0
2006-11-08 22:17:00,0.67003,0.67009,0.66999,0.67002,80100002.0
2006-11-08 22:18:00,0.67004,0.67004,0.67001,0.67001,85200000.0
2006-11-08 22:19:00,0.67002,0.67005,0.67002,0.67002,199100002.0
2006-11-08 22:20:00,0.67001,0.67001,0.66993,0.67,52600001.0
2006-11-08 22:21:00,0.67002,0.67002,0.66991,0.66991,435700006.0
2006-11-08 22:22:00,0.66992,0.66995,0.6699,0.6699,313399995.0
2006-11-08 22:23:00,0.66987,0.66998,0.66987,0.66987,499600005.0
2006-11-08 22:24:00,0.6699,0.66995,0.66987,0.66992,143700001.0
2006-11-08 22:25:00,0.6699,0.66995,0.6699,0.66995,265799999.0
2006-11-08 22:26:00,0.66991,0.66993,0.66984,0.66984,366799998.0
2006-11-08 22:27:00,0.66984,0.6699,0.66984,0.66988,94099999.0
2006-11-08 22:28:00,0.66989,0.66994,0.66989,0.6699,119800000.0
2006-11-08 22:29:00,0.66993,0.66993,0.6698,0.6698,228400002.0
2006-11-08 22:30:00,0.66981,0.6699,0.66978,0.66982,208599998.0
2006-11-08 22:31:00,0.66985,0.66987,0.66981,0.66982,236699997.0
2006-11-08 22:32:00,0.66984,0.6699,0.66984,0.66985,267400000.0
2006-11-08 22:33:00,0.6698,0.66983,0.6698,0.66983,185299994.0
2006-11-08 22:34:00,0.6698,0.66985,0.6698,0.6698,274700004.0
2006-11-08 22:35:00,0.66979,0.66983,0.66972,0.66983,153499998.0
2006-11-08 22:36:00,0.66985,0.66987,0.66983,0.66985,111700002.0
2006-11-08 22:37:00,0.66985,0.66985,0.66977,0.66979,321799997.0
2006-11-08 22:38:00,0.66983,0.66983,0.66982,0.66982,72499999.0
2006-11-08 22:39:00,0.66982,0.66983,0.6698,0.66982,292699995.0
2006-11-08 22:40:00,0.6698,0.66982,0.66978,0.6698,332600001.0
2006-11-08 22:41:00,0.6698,0.66985,0.6698,0.66985,285600005.0
2006-11-08 22:42:00,0.66977,0.66983,0.66977,0.6698,312699996.0
2006-11-08 22:43:00,0.66983,0.66986,0.66979,0.66986,191100002.0
2006-11-08 22:44:00,0.66987,0.66988,0.66986,0.66987,134699996.0
2006-11-08 22:45:00,0.66988,0.66988,0.66982,0.66985,167800000.0
2006-11-08 22:46:00,0.66985,0.66988,0.66985,0.66985,30600001.0
2006-11-08 22:47:00,0.66987,0.66987,0.66979,0.66979,132200000.0
2006-11-08 22:48:00,0.6698,0.66987,0.66978,0.66978,440100000.0
2006-11-08 22:49:00,0.66988,0.66988,0.6698,0.6698,111300001.0
2006-11-08 22:50:00,0.66983,0.66984,0.66977,0.66984,125199999.0
2006-11-08 22:51:00,0.66982,0.66982,0.66975,0.66975,118099998.0
2006-11-08 22:52:00,0.66975,0.66979,0.66975,0.66978,64500001.0
2006-11-08 22:53:00,0.6698,0.66986,0.66975,0.66976,92400000.0
2006-11-08 22:54:00,0.66973,0.66981,0.66973,0.66973,84699998.0
2006-11-08 22:55:00,0.66973,0.66975,0.66972,0.66975,111100000.0
2006-11-08 22:56:00,0.66977,0.66981,0.66973,0.66981,50900001.0
2006-11-08 22:57:00,0.66978,0.66978,0.66953,0.66962,143099997.0
2006-11-08 22:58:00,0.6696,0.66967,0.66953,0.66955,474499995.0
2006-11-08 22:59:00,0.66958,0.66963,0.66948,0.66948,346499999.0
2006-11-08 23:00:00,0.66932,0.66966,0.66932,0.66958,195800003.0
2006-11-08 23:01:00,0.66966,0.66971,0.66964,0.66965,69300001.0
2006-11-08 23:02:00,0.6696,0.66965,0.6696,0.66962,161400000.0
2006-11-08 23:03:00,0.66962,0.66963,0.66954,0.66963,207800001.0
2006-11-08 23:04:00,0.66963,0.66965,0.66959,0.66961,98100001.0
2006-11-08 23:05:00,0.66962,0.66962,0.6696,0.66961,85400001.0
2006-11-08 23:06:00,0.66965,0.66968,0.66963,0.66965,126000000.0
2006-11-08 23:07:00,0.66962,0.66965,0.66962,0.66965,11100000.0
2006-11-08 23:08:00,0.6696,0.66965,0.6696,0.66962,55899998.0
2006-11-08 23:09:00,0.66965,0.66965,0.66953,0.66956,135100002.0
2006-11-08 23:10:00,0.66955,0.6696,0.66953,0.66956,171100002.0
2006-11-08 23:11:00,0.6696,0.66965,0.66954,0.66957,178400000.0
2006-11-08 23:12:00,0.66955,0.66963,0.66952,0.66963,103300000.0
2006-11-08 23:13:00,0.66957,0.66963,0.66957,0.66963,108800003.0
2006-11-08 23:14:00,0.66965,0.66972,0.66965,0.66971,147900000.0
2006-11-08 23:15:00,0.66973,0.66978,0.66972,0.66975,95700000.0
2006-11-08 23:16:00,0.6697,0.66973,0.66969,0.66969,45500000.0
2006-11-08 23:17:00,0.66974,0.66974,0.66965,0.6697,105899997.0
2006-11-08 23:18:00,0.66964,0.66973,0.66962,0.66964,100600002.0
2006-11-08 23:19:00,0.66959,0.66959,0.66957,0.66957,52800000.0
2006-11-08 23:20:00,0.66952,0.66958,0.66952,0.66957,200700001.0
2006-11-08 23:21:00,0.66959,0.66959,0.66959,0.66959,47899998.0
2006-11-08 23:22:00,0.66966,0.66967,0.66959,0.66967,186100002.0
2006-11-08 23:23:00,0.66964,0.66964,0.66951,0.66959,237600000.0
2006-11-08 23:24:00,0.66962,0.66964,0.66958,0.6696,225400004.0
2006-11-08 23:25:00,0.6696,0.66965,0.6696,0.66965,37400001.0
2006-11-08 23:26:00,0.6696,0.66963,0.66955,0.66963,154900000.0
2006-11-08 23:27:00,0.66956,0.66958,0.66956,0.66958,9700000.0
2006-11-08 23:28:00,0.66964,0.66964,0.66959,0.66959,12800000.0
2006-11-08 23:29:00,0.66953,0.66958,0.6695,0.6695,56500000.0
2006-11-08 23:30:00,0.66955,0.66965,0.66955,0.66958,120899999.0
2006-11-08 23:31:00,0.6696,0.66961,0.66953,0.66955,88599999.0
2006-11-08 23:32:00,0.66956,0.66958,0.66952,0.66958,95800001.0
2006-11-08 23:33:00,0.66961,0.66961,0.66948,0.66951,160300001.0
2006-11-08 23:34:00,0.66951,0.66955,0.66947,0.66952,90999999.0
2006-11-08 23:35:00,0.66955,0.66958,0.6695,0.66955,163600000.0
2006-11-08 23:36:00,0.66951,0.66951,0.66946,0.66949,163399999.0
2006-11-08 23:37:00,0.66955,0.66955,0.6695,0.66952,65299998.0
2006-11-08 23:38:00,0.6695,0.66958,0.6695,0.66952,136500002.0
2006-11-08 23:39:00,0.66954,0.66959,0.6695,0.66956,144600001.0
2006-11-08 23:40:00,0.66955,0.66955,0.66953,0.66953,50999998.0
2006-11-08 23:41:00,0.66951,0.66957,0.66951,0.66951,138199997.0
2006-11-08 23:42:00,0.66952,0.66961,0.66952,0.66954,18300000.0
2006-11-08 23:43:00,0.66953,0.66953,0.66947,0.66951,93300001.0
2006-11-08 23:44:00,0.66951,0.66951,0.66944,0.66944,64300000.0
2006-11-08 23:45:00,0.66944,0.66952,0.66944,0.66952,123699998.0
2006-11-08 23:46:00,0.66955,0.66955,0.66949,0.66955,206999999.0
2006-11-08 23:47:00,0.66952,0.66952,0.66946,0.66946,42500001.0
2006-11-08 23:48:00,0.66947,0.66953,0.66947,0.6695,61400000.0
2006-11-08 23:49:00,0.66953,0.66953,0.6694,0.6694,47100001.0
2006-11-08 23:50:00,0.6694,0.66943,0.66935,0.66938,31800000.0
2006-11-08 23:51:00,0.66934,0.66941,0.66928,0.66928,162200005.0
2006-11-08 23:52:00,0.66924,0.66934,0.66924,0.66934,74800000.0
2006-11-08 23:53:00,0.66931,0.66932,0.66925,0.6693,207300001.0
2006-11-08 23:54:00,0.66945,0.66945,0.66929,0.66938,90399999.0
2006-11-08 23:55:00,0.66943,0.66943,0.66934,0.66935,87299997.0
2006-11-08 23:56:00,0.66933,0.66939,0.66926,0.66939,229599998.0
2006-11-08 23:57:00,0.66944,0.66944,0.66934,0.66934,159100001.0
2006-11-08 23:58:00,0.66935,0.66935,0.66905,0.66905,31100000.0
2006-11-08 23:59:00,0.66931,0.66934,0.6693,0.66934,69300000.0
2006-11-09 00:00:00,0.66927,0.66933,0.66926,0.66928,234999998.0
2006-11-09 00:01:00,0.66933,0.66937,0.6693,0.66937,172800002.0
2006-11-09 00:02:00,0.66934,0.66934,0.66926,0.66926,71500002.0
2006-11-09 00:03:00,0.66935,0.66935,0.66935,0.66935,44300000.0
2006-11-09 00:04:00,0.66934,0.66934,0.66926,0.66926,52299998.0
2006-11-09 00:05:00,0.66921,0.66926,0.6692,0.6692,78300002.0
2006-11-09 00:06:00,0.66923,0.66928,0.66921,0.66922,94799999.0
2006-11-09 00:07:00,0.66916,0.66928,0.6691,0.66927,163100001.0
2006-11-09 00:08:00,0.66933,0.66938,0.66932,0.66932,203199995.0
2006-11-09 00:09:00,0.66933,0.66934,0.66925,0.66934,170899995.0
2006-11-09 00:10:00,0.66936,0.66936,0.6692,0.6692,203000000.0
2006-11-09 00:11:00,0.66933,0.66946,0.66928,0.66932,110000003.0
2006-11-09 00:12:00,0.6692,0.66935,0.66915,0.66935,55600001.0
2006-11-09 00:13:00,0.66934,0.66934,0.66929,0.66929,4000000.0
2006-11-09 00:14:00,0.66925,0.66936,0.66925,0.66932,199500002.0
2006-11-09 00:15:00,0.66948,0.66948,0.66942,0.66945,96800002.0
2006-11-09 00:16:00,0.66943,0.66945,0.66942,0.66945,133099997.0
2006-11-09 00:17:00,0.66946,0.66946,0.66939,0.66941,110899999.0
2006-11-09 00:18:00,0.66942,0.66945,0.66942,0.66945,83600000.0
2006-11-09 00:19:00,0.66942,0.66942,0.66933,0.66933,18700000.0
2006-11-09 00:20:00,0.66932,0.66935,0.66932,0.66932,85200002.0
2006-11-09 00:21:00,0.66939,0.66939,0.66938,0.66938,32700000.0
2006-11-09 00:22:00,0.66942,0.66948,0.6694,0.66948,53099999.0
2006-11-09 00:23:00,0.66947,0.6695,0.66947,0.6695,111199998.0
2006-11-09 00:24:00,0.66955,0.66955,0.6695,0.66952,129999998.0
2006-11-09 00:25:00,0.66957,0.66958,0.66948,0.66955,145899997.0
2006-11-09 00:26:00,0.66953,0.66957,0.66949,0.66954,217400002.0
2006-11-09 00:27:00,0.66954,0.66954,0.66937,0.66943,130900003.0
2006-11-09 00:28:00,0.66944,0.66944,0.66939,0.66941,96600003.0
2006-11-09 00:29:00,0.6694,0.6694,0.66928,0.66934,58700001.0
2006-11-09 00:30:00,0.66944,0.6695,0.6694,0.6695,129700003.0
2006-11-09 00:31:00,0.66953,0.66955,0.66953,0.66955,43799999.0
2006-11-09 00:32:00,0.66954,0.66954,0.66946,0.66949,142200001.0
2006-11-09 00:33:00,0.66943,0.66961,0.66943,0.66961,98100000.0
2006-11-09 00:34:00,0.66951,0.66962,0.66951,0.66956,256200007.0
2006-11-09 00:35:00,0.6695,0.66957,0.6695,0.66957,175499996.0
2006-11-09 00:36:00,0.6695,0.66952,0.66939,0.66952,186400005.0
2006-11-09 00:37:00,0.66951,0.66956,0.66947,0.66956,137599999.0
2006-11-09 00:38:00,0.66956,0.66958,0.66956,0.66958,72100003.0
2006-11-09 00:39:00,0.66959,0.66965,0.66956,0.66965,28000000.0
2006-11-09 00:40:00,0.66965,0.66965,0.66958,0.6696,40900000.0
2006-11-09 00:41:00,0.66956,0.66966,0.66956,0.66963,177700001.0
2006-11-09 00:42:00,0.6696,0.6696,0.66959,0.66959,8700000.0
2006-11-09 00:43:00,0.66954,0.66961,0.66954,0.66961,63799999.0
2006-11-09 00:44:00,0.66968,0.66968,0.6696,0.66963,149699998.0
2006-11-09 00:45:00,0.66963,0.66963,0.66963,0.66963,15200000.0
2006-11-09 00:46:00,0.66963,0.66963,0.66955,0.66963,225799999.0
2006-11-09 00:47:00,0.66963,0.66963,0.66961,0.66961,79000000.0
2006-11-09 00:48:00,0.6696,0.66965,0.66959,0.66965,143299999.0
2006-11-09 00:49:00,0.66968,0.66968,0.6696,0.6696,173999999.0
2006-11-09 00:50:00,0.66965,0.66965,0.6696,0.6696,77300000.0
2006-11-09 00:51:00,0.66967,0.66968,0.66957,0.66967,108100001.0
2006-11-09 00:52:00,0.66963,0.66965,0.6696,0.6696,39899999.0
2006-11-09 00:53:00,0.6696,0.66962,0.6696,0.66962,93100000.0
2006-11-09 00:54:00,0.66965,0.66965,0.66962,0.66962,144200002.0
2006-11-09 00:55:00,0.66965,0.66965,0.66958,0.66958,33100000.0
2006-11-09 00:56:00,0.66955,0.66965,0.66955,0.66962,91599999.0
2006-11-09 00:57:00,0.66962,0.66965,0.6696,0.66962,84100000.0
2006-11-09 00:58:00,0.66963,0.66978,0.66958,0.66978,191000002.0
2006-11-09 00:59:00,0.66976,0.66976,0.66969,0.66972,110700000.0
2006-11-09 01:00:00,0.6698,0.6698,0.66968,0.66975,214600002.0
2006-11-09 01:01:00,0.66971,0.66971,0.66964,0.66964,47099998.0
2006-11-09 01:02:00,0.66967,0.66968,0.66967,0.66968,59800000.0
2006-11-09 01:03:00,0.66969,0.66971,0.6696,0.6696,191800004.0
2006-11-09 01:04:00,0.66962,0.66965,0.6696,0.66965,61500000.0
2006-11-09 01:05:00,0.66963,0.66965,0.6696,0.66965,68200000.0
2006-11-09 01:06:00,0.66966,0.66974,0.66965,0.66974,126899999.0
2006-11-09 01:07:00,0.66965,0.66965,0.66945,0.66945,91799999.0
2006-11-09 01:08:00,0.6697,0.66975,0.6697,0.66973,204799998.0
2006-11-09 01:09:00,0.66973,0.66973,0.66966,0.66971,125700001.0
2006-11-09 01:10:00,0.66973,0.66973,0.66965,0.66965,240000000.0
2006-11-09 01:11:00,0.66966,0.66969,0.66962,0.66965,130499997.0
2006-11-09 01:12:00,0.66964,0.66971,0.66962,0.66964,288199998.0
2006-11-09 01:13:00,0.66962,0.66965,0.66962,0.66965,145299997.0
2006-11-09 01:14:00,0.6696,0.66964,0.66959,0.66963,133200001.0
2006-11-09 01:15:00,0.66952,0.66959,0.66951,0.66951,89899998.0
2006-11-09 01:16:00,0.66948,0.66954,0.66946,0.66954,60500000.0
2006-11-09 01:17:00,0.66955,0.66955,0.66952,0.66952,27900001.0
2006-11-09 01:18:00,0.6695,0.66955,0.6695,0.66955,27200000.0
2006-11-09 01:19:00,0.66954,0.66954,0.66948,0.66954,71300000.0
2006-11-09 01:20:00,0.66959,0.66971,0.66959,0.66966,120300000.0
2006-11-09 01:21:00,0.66954,0.66963,0.66954,0.66963,139700005.0
2006-11-09 01:22:00,0.66968,0.66968,0.66962,0.66965,85400002.0
2006-11-09 01:23:00,0.66967,0.66967,0.66965,0.66965,35800001.0
2006-11-09 01:24:00,0.66966,0.66967,0.66966,0.66967,51800001.0
2006-11-09 01:25:00,0.66965,0.66968,0.66957,0.66968,209399996.0
2006-11-09 01:26:00,0.6697,0.66974,0.66941,0.66941,178000004.0
2006-11-09 01:27:00,0.66967,0.66967,0.66957,0.66962,102500000.0
2006-11-09 01:28:00,0.66968,0.66968,0.66947,0.66947,55800000.0
2006-11-09 01:29:00,0.6695,0.66953,0.66948,0.66948,103700000.0
2006-11-09 01:30:00,0.66946,0.66952,0.66946,0.66952,8700000.0
2006-11-09 01:31:00,0.66938,0.66956,0.66937,0.66946,186699999.0
2006-11-09 01:32:00,0.66952,0.66952,0.66936,0.66948,140600001.0
2006-11-09 01:33:00,0.66952,0.66955,0.66952,0.66952,67399998.0
2006-11-09 01:34:00,0.66957,0.6696,0.66956,0.6696,49400000.0
2006-11-09 01:35:00,0.66962,0.66963,0.66956,0.6696,56600000.0
2006-11-09 01:36:00,0.66962,0.66965,0.66962,0.66962,41999998.0
2006-11-09 01:37:00,0.66967,0.6697,0.66961,0.66965,170200000.0
2006-11-09 01:38:00,0.66962,0.66971,0.66962,0.66971,150799997.0
2006-11-09 01:39:00,0.66975,0.66975,0.66965,0.66969,184600007.0
2006-11-09 01:40:00,0.66966,0.66979,0.66966,0.66973,216200002.0
2006-11-09 01:41:00,0.66973,0.66973,0.6697,0.66972,255900001.0
2006-11-09 01:42:00,0.66973,0.66977,0.66967,0.66973,342800002.0
2006-11-09 01:43:00,0.66973,0.66979,0.66968,0.66979,167699998.0
2006-11-09 01:44:00,0.66977,0.66978,0.66966,0.66978,121600001.0
2006-11-09 01:45:00,0.66981,0.66983,0.66978,0.66978,180699998.0
2006-11-09 01:46:00,0.66977,0.66982,0.66977,0.66978,122099997.0
2006-11-09 01:47:00,0.66987,0.6699,0.66986,0.66989,255500006.0
2006-11-09 01:48:00,0.66978,0.66987,0.66974,0.66978,205500002.0
2006-11-09 01:49:00,0.66967,0.66967,0.66956,0.6696,122900001.0
2006-11-09 01:50:00,0.66964,0.66966,0.66958,0.66958,119600003.0
2006-11-09 01:51:00,0.66967,0.66975,0.66967,0.66975,100699999.0
2006-11-09 01:52:00,0.66972,0.66972,0.66958,0.66958,157999996.0
2006-11-09 01:53:00,0.66954,0.66965,0.66954,0.66964,187199996.0
2006-11-09 01:54:00,0.6696,0.6696,0.66947,0.66952,101200003.0
2006-11-09 01:55:00,0.66955,0.66961,0.66954,0.66956,138799998.0
2006-11-09 01:56:00,0.6697,0.6697,0.66962,0.6697,126199999.0
2006-11-09 01:57:00,0.6697,0.66973,0.66967,0.66973,70199999.0
2006-11-09 01:58:00,0.66967,0.66967,0.66953,0.66965,207099998.0
2006-11-09 01:59:00,0.66961,0.66961,0.66954,0.66959,132099998.0
2006-11-09 02:00:00,0.6696,0.66964,0.66954,0.66954,150000000.0
2006-11-09 02:01:00,0.66965,0.66966,0.66958,0.66965,330899995.0
2006-11-09 02:02:00,0.66962,0.66965,0.66962,0.66965,110900001.0
2006-11-09 02:03:00,0.66957,0.6696,0.66957,0.6696,73099999.0
2006-11-09 02:04:00,0.66959,0.66963,0.66951,0.66963,87000002.0
2006-11-09 02:05:00,0.66956,0.66961,0.66954,0.66957,211700002.0
2006-11-09 02:06:00,0.6696,0.6696,0.6695,0.66957,150900001.0
2006-11-09 02:07:00,0.66952,0.66964,0.66952,0.6696,114500002.0
2006-11-09 02:08:00,0.66964,0.66969,0.6695,0.6695,116799999.0
2006-11-09 02:09:00,0.66956,0.66962,0.66951,0.66951,76300001.0
2006-11-09 02:10:00,0.6695,0.66954,0.6695,0.66952,121400002.0
2006-11-09 02:11:00,0.66947,0.66959,0.66947,0.66952,191800000.0
2006-11-09 02:12:00,0.66957,0.66961,0.66952,0.66952,39600000.0
2006-11-09 02:13:00,0.66949,0.66965,0.66949,0.66958,113900001.0
2006-11-09 02:14:00,0.66953,0.66954,0.6695,0.66951,118300000.0
2006-11-09 02:15:00,0.66952,0.66958,0.6695,0.66955,176600003.0
2006-11-09 02:16:00,0.66955,0.66958,0.6695,0.66953,140699999.0
2006-11-09 02:17:00,0.66954,0.66962,0.66954,0.66962,99400001.0
2006-11-09 02:18:00,0.66962,0.66963,0.66962,0.66963,104000002.0
2006-11-09 02:19:00,0.66965,0.66965,0.66962,0.66965,106700000.0
2006-11-09 02:20:00,0.66962,0.66968,0.66962,0.66965,99500001.0
2006-11-09 02:21:00,0.66962,0.66965,0.66962,0.66965,51900002.0
2006-11-09 02:22:00,0.66966,0.66967,0.66962,0.66964,79500001.0
2006-11-09 02:23:00,0.66967,0.66967,0.66945,0.66961,248600001.0
2006-11-09 02:24:00,0.66963,0.66965,0.66958,0.66963,41100000.0
2006-11-09 02:25:00,0.66964,0.66965,0.66957,0.66961,174699997.0
2006-11-09 02:26:00,0.66961,0.66962,0.6696,0.66962,75100000.0
2006-11-09 02:27:00,0.66959,0.66965,0.66956,0.66956,219000002.0
2006-11-09 02:28:00,0.66958,0.66964,0.66958,0.6696,182100000.0
2006-11-09 02:29:00,0.66934,0.6696,0.66934,0.6696,133600004.0
2006-11-09 02:30:00,0.66958,0.66958,0.66951,0.66958,160300002.0
2006-11-09 02:31:00,0.66951,0.66963,0.66951,0.66963,104700000.0
2006-11-09 02:32:00,0.66962,0.66962,0.66953,0.66962,71799999.0
2006-11-09 02:33:00,0.66963,0.66963,0.66954,0.66963,58500001.0
2006-11-09 02:34:00,0.66959,0.66963,0.66958,0.66963,142899998.0
2006-11-09 02:35:00,0.6696,0.66963,0.66957,0.66963,139299995.0
2006-11-09 02:36:00,0.66963,0.66965,0.6696,0.66963,163700001.0
2006-11-09 02:37:00,0.66965,0.66973,0.66965,0.66967,80700001.0
2006-11-09 02:38:00,0.66963,0.66965,0.66956,0.66965,153799999.0
2006-11-09 02:39:00,0.66969,0.66977,0.66968,0.66968,59800000.0
2006-11-09 02:40:00,0.66972,0.66982,0.66968,0.66982,148500001.0
2006-11-09 02:41:00,0.6698,0.66989,0.6698,0.66988,61400000.0
2006-11-09 02:42:00,0.66989,0.66992,0.6698,0.6698,168299997.0
2006-11-09 02:43:00,0.66981,0.66986,0.66977,0.6698,211900000.0
2006-11-09 02:44:00,0.66973,0.66973,0.66959,0.66973,185799999.0
2006-11-09 02:45:00,0.66959,0.66959,0.66949,0.66958,40700001.0
2006-11-09 02:46:00,0.6696,0.66967,0.6696,0.66962,117299999.0
2006-11-09 02:47:00,0.66962,0.66962,0.66962,0.66962,63200000.0
2006-11-09 02:48:00,0.66964,0.6697,0.6696,0.66968,179900003.0
2006-11-09 02:49:00,0.66973,0.66978,0.66973,0.66975,195400001.0
2006-11-09 02:50:00,0.66975,0.66984,0.66975,0.66984,164199999.0
2006-11-09 02:51:00,0.66978,0.66979,0.66967,0.66976,180200000.0
2006-11-09 02:52:00,0.66979,0.66982,0.66976,0.66978,100499998.0
2006-11-09 02:53:00,0.66975,0.66975,0.66964,0.66973,131299996.0
2006-11-09 02:54:00,0.66979,0.6698,0.66974,0.66977,153899997.0
2006-11-09 02:55:00,0.66981,0.66983,0.66977,0.6698,298000004.0
2006-11-09 02:56:00,0.66978,0.66982,0.66973,0.6698,212799998.0
2006-11-09 02:57:00,0.66976,0.66976,0.66967,0.66971,219899996.0
2006-11-09 02:58:00,0.66975,0.6698,0.66971,0.6698,146900003.0
2006-11-09 02:59:00,0.66976,0.66991,0.6697,0.66988,134000000.0
2006-11-09 03:00:00,0.66983,0.66983,0.66975,0.66975,44699998.0
2006-11-09 03:01:00,0.66964,0.6697,0.66963,0.66969,105700001.0
2006-11-09 03:02:00,0.66968,0.66978,0.66968,0.66975,91599999.0
2006-11-09 03:03:00,0.66968,0.66973,0.66965,0.66973,105400002.0
2006-11-09 03:04:00,0.66972,0.66972,0.66965,0.66965,238799991.0
2006-11-09 03:05:00,0.66971,0.66981,0.66964,0.66981,210199998.0
2006-11-09 03:06:00,0.66983,0.66983,0.66966,0.66972,139200002.0
2006-11-09 03:07:00,0.66971,0.66977,0.66971,0.66972,142900001.0
2006-11-09 03:08:00,0.66966,0.6697,0.66966,0.66968,78100000.0
2006-11-09 03:09:00,0.66973,0.66973,0.66964,0.66968,172100003.0
2006-11-09 03:10:00,0.66975,0.66976,0.6697,0.66976,148600001.0
2006-11-09 03:11:00,0.66971,0.66977,0.66971,0.66971,171699998.0
2006-11-09 03:12:00,0.66976,0.66985,0.66976,0.66981,163399999.0
2006-11-09 03:13:00,0.66983,0.66985,0.66983,0.66985,12800000.0
2006-11-09 03:14:00,0.66983,0.66983,0.66979,0.66979,80700001.0
2006-11-09 03:15:00,0.66982,0.66982,0.66978,0.66978,22499999.0
2006-11-09 03:16:00,0.66982,0.66982,0.66967,0.66967,104499999.0
2006-11-09 03:17:00,0.66972,0.66984,0.66971,0.66984,108699999.0
2006-11-09 03:18:00,0.66986,0.66986,0.66976,0.66979,56400000.0
2006-11-09 03:19:00,0.66979,0.66981,0.66979,0.66981,31100000.0
2006-11-09 03:20:00,0.66983,0.66983,0.66977,0.66977,86799999.0
2006-11-09 03:21:00,0.66978,0.66984,0.66972,0.66984,82800002.0
2006-11-09 03:22:00,0.6698,0.6698,0.66975,0.66975,87300000.0
2006-11-09 03:23:00,0.66972,0.66972,0.66972,0.66972,27100000.0
2006-11-09 03:24:00,0.66978,0.66985,0.66974,0.66974,147999996.0
2006-11-09 03:25:00,0.66968,0.66979,0.66968,0.66978,130899998.0
2006-11-09 03:26:00,0.66974,0.66978,0.66971,0.66974,203200000.0
2006-11-09 03:27:00,0.66971,0.6698,0.66968,0.66971,174100000.0
2006-11-09 03:28:00,0.66973,0.66973,0.66973,0.66973,26299999.0
2006-11-09 03:29:00,0.66975,0.66975,0.66975,0.66975,15200000.0
2006-11-09 03:30:00,0.66973,0.66973,0.66973,0.66973,20700001.0
2006-11-09 03:31:00,0.66977,0.66977,0.66972,0.66973,52100000.0
2006-11-09 03:32:00,0.66977,0.66977,0.66965,0.66974,319300000.0
2006-11-09 03:33:00,0.66973,0.66973,0.66964,0.66967,66400002.0
2006-11-09 03:34:00,0.66967,0.66971,0.66964,0.66971,317800001.0
2006-11-09 03:35:00,0.66975,0.66979,0.66974,0.66975,97200000.0
2006-11-09 03:36:00,0.66975,0.66975,0.66973,0.66973,65899997.0
2006-11-09 03:37:00,0.66976,0.6698,0.66975,0.66978,75400001.0
2006-11-09 03:38:00,0.66978,0.66982,0.66972,0.66972,78799999.0
2006-11-09 03:39:00,0.6697,0.66975,0.66964,0.66975,172999997.0
2006-11-09 03:40:00,0.66968,0.66969,0.66968,0.66969,75000000.0
2006-11-09 03:41:00,0.66965,0.66965,0.66965,0.66965,35900001.0
2006-11-09 03:42:00,0.66967,0.66972,0.66967,0.66971,91600002.0
2006-11-09 03:43:00,0.66972,0.66973,0.66972,0.66973,50400001.0
2006-11-09 03:44:00,0.6697,0.6697,0.66969,0.66969,37500001.0
2006-11-09 03:45:00,0.66965,0.66973,0.66964,0.66973,121400001.0
2006-11-09 03:46:00,0.66975,0.66975,0.66965,0.66965,290500005.0
2006-11-09 03:47:00,0.66968,0.66968,0.66964,0.66964,32900001.0
2006-11-09 03:48:00,0.66962,0.66968,0.66962,0.66968,111200001.0
2006-11-09 03:49:00,0.66976,0.6698,0.66972,0.66973,141999998.0
2006-11-09 03:50:00,0.6697,0.66973,0.6697,0.66973,92000001.0
2006-11-09 03:51:00,0.66975,0.66978,0.66975,0.66978,17500000.0
2006-11-09 03:52:00,0.66981,0.66981,0.66977,0.66977,35900001.0
2006-11-09 03:53:00,0.6698,0.6698,0.66965,0.66966,254300006.0
2006-11-09 03:54:00,0.66974,0.6698,0.66971,0.66977,117400002.0
2006-11-09 03:55:00,0.66973,0.66983,0.66973,0.66981,212899999.0
2006-11-09 03:56:00,0.66981,0.66981,0.66972,0.66972,8800000.0
2006-11-09 03:57:00,0.66975,0.66976,0.66975,0.66976,57799999.0
2006-11-09 03:58:00,0.66973,0.66982,0.66972,0.66972,190699999.0
2006-11-09 03:59:00,0.66976,0.66976,0.66965,0.66965,94300002.0
2006-11-09 04:00:00,0.66967,0.66977,0.66967,0.66973,138099997.0
2006-11-09 04:01:00,0.6697,0.66978,0.6697,0.66978,158100002.0
2006-11-09 04:02:00,0.66985,0.66985,0.66959,0.66961,135100004.0
2006-11-09 04:03:00,0.66985,0.66985,0.66978,0.66982,49500000.0
2006-11-09 04:04:00,0.66986,0.66987,0.66979,0.66979,91599999.0
2006-11-09 04:05:00,0.66949,0.66985,0.66949,0.66974,203900000.0
2006-11-09 04:06:00,0.66973,0.66989,0.66973,0.66985,151099999.0
2006-11-09 04:07:00,0.66983,0.66983,0.66982,0.66982,68700001.0
2006-11-09 04:08:00,0.66982,0.66982,0.6698,0.6698,19900000.0
2006-11-09 04:09:00,0.66989,0.66991,0.66989,0.66991,80099998.0
2006-11-09 04:10:00,0.66993,0.66993,0.66985,0.66985,66999998.0
2006-11-09 04:11:00,0.66985,0.66987,0.6698,0.6698,158800000.0
2006-11-09 04:12:00,0.66983,0.66983,0.66983,0.66983,10400000.0
2006-11-09 04:13:00,0.66986,0.66992,0.66982,0.66982,163699999.0
2006-11-09 04:14:00,0.66978,0.66978,0.66974,0.66974,68799999.0
2006-11-09 04:15:00,0.66978,0.66983,0.66977,0.66983,50000000.0
2006-11-09 04:16:00,0.66984,0.66984,0.66979,0.66983,174700003.0
2006-11-09 04:17:00,0.66984,0.66992,0.66984,0.66989,97999998.0
2006-11-09 04:18:00,0.66985,0.66985,0.66985,0.66985,26300000.0
2006-11-09 04:19:00,0.66986,0.66993,0.66985,0.66985,195200000.0
2006-11-09 04:20:00,0.66984,0.66993,0.66984,0.66991,116700003.0
2006-11-09 04:21:00,0.66997,0.66997,0.66988,0.66993,167700002.0
2006-11-09 04:22:00,0.66994,0.66997,0.66985,0.66988,269199995.0
2006-11-09 04:23:00,0.66991,0.66995,0.66989,0.6699,92399998.0
2006-11-09 04:24:00,0.66992,0.66992,0.66976,0.66983,68100001.0
2006-11-09 04:25:00,0.66986,0.66994,0.66983,0.66983,109900000.0
2006-11-09 04:26:00,0.66988,0.67,0.66988,0.67,93999999.0
2006-11-09 04:27:00,0.66994,0.66994,0.66984,0.6699,103700003.0
2006-11-09 04:28:00,0.66981,0.66982,0.66976,0.66976,116000002.0
2006-11-09 04:29:00,0.66984,0.66987,0.66984,0.66987,44799998.0
2006-11-09 04:30:00,0.66991,0.66998,0.66989,0.66993,185700005.0
2006-11-09 04:31:00,0.66993,0.66995,0.6699,0.66993,114000001.0
2006-11-09 04:32:00,0.66993,0.66994,0.66987,0.66991,173099999.0
2006-11-09 04:33:00,0.66995,0.66995,0.66995,0.66995,19200001.0
2006-11-09 04:34:00,0.66995,0.67001,0.66995,0.67001,83900001.0
2006-11-09 04:35:00,0.67003,0.67003,0.66995,0.67002,140599999.0
2006-11-09 04:36:00,0.67006,0.67007,0.66999,0.67004,72699999.0
2006-11-09 04:37:00,0.66998,0.67008,0.66998,0.67006,194999999.0
2006-11-09 04:38:00,0.67001,0.67007,0.66998,0.67007,142800000.0
2006-11-09 04:39:00,0.67003,0.67005,0.66997,0.67,185500002.0
2006-11-09 04:40:00,0.67003,0.67003,0.67,0.67,9800000.0
2006-11-09 04:41:00,0.66999,0.67005,0.66998,0.66998,159399996.0
2006-11-09 04:42:00,0.67001,0.67003,0.66994,0.67003,162500000.0
2006-11-09 04:43:00,0.67,0.67001,0.66995,0.66997,192100000.0
2006-11-09 04:44:00,0.66998,0.66999,0.66995,0.66998,215000002.0
2006-11-09 04:45:00,0.66987,0.66997,0.66987,0.66997,215600001.0
2006-11-09 04:46:00,0.66998,0.67005,0.66998,0.67,177900003.0
2006-11-09 04:47:00,0.67002,0.67003,0.66996,0.66997,114799996.0
2006-11-09 04:48:00,0.66995,0.66995,0.66992,0.66992,133700001.0
2006-11-09 04:49:00,0.66992,0.66995,0.6699,0.66995,185700000.0
2006-11-09 04:50:00,0.66991,0.66993,0.66986,0.66992,191199999.0
2006-11-09 04:51:00,0.66992,0.66992,0.66992,0.66992,19800000.0
2006-11-09 04:52:00,0.66996,0.67001,0.66996,0.67001,31800000.0
2006-11-09 04:53:00,0.67005,0.67007,0.67,0.67005,224399993.0
2006-11-09 04:54:00,0.67005,0.67005,0.67001,0.67001,96800000.0
2006-11-09 04:55:00,0.66998,0.67004,0.66998,0.67001,225400001.0
2006-11-09 04:56:00,0.66999,0.66999,0.66996,0.66996,143099995.0
2006-11-09 04:57:00,0.66989,0.66996,0.66989,0.66996,21500001.0
2006-11-09 04:58:00,0.66992,0.66994,0.6699,0.66994,100800002.0
2006-11-09 04:59:00,0.6699,0.66996,0.66989,0.66996,147200000.0
2006-11-09 05:00:00,0.66992,0.66998,0.66991,0.66991,58700000.0
2006-11-09 05:01:00,0.66987,0.67001,0.66987,0.66994,140800001.0
2006-11-09 05:02:00,0.66996,0.67006,0.66996,0.67,114900000.0
2006-11-09 05:03:00,0.67,0.67006,0.67,0.67003,185900001.0
2006-11-09 05:04:00,0.67009,0.67009,0.66999,0.67004,108600001.0
2006-11-09 05:05:00,0.67008,0.67012,0.67004,0.6701,139799996.0
2006-11-09 05:06:00,0.67011,0.67011,0.67007,0.67007,35100000.0
2006-11-09 05:07:00,0.67007,0.67014,0.67005,0.67005,106299999.0
2006-11-09 05:08:00,0.67002,0.67003,0.66997,0.66997,150800001.0
2006-11-09 05:09:00,0.66997,0.67016,0.66997,0.67016,106900000.0
2006-11-09 05:10:00,0.6701,0.67017,0.6701,0.67017,99799999.0
2006-11-09 05:11:00,0.67015,0.6702,0.67009,0.6701,101500000.0
2006-11-09 05:12:00,0.67015,0.67023,0.67015,0.67015,204799998.0
2006-11-09 05:13:00,0.67015,0.67015,0.6701,0.67015,208600000.0
2006-11-09 05:14:00,0.67012,0.67012,0.67002,0.6701,127400003.0
2006-11-09 05:15:00,0.67013,0.67013,0.67013,0.67013,7300000.0
2006-11-09 05:16:00,0.67014,0.67014,0.67005,0.67013,223700000.0
2006-11-09 05:17:00,0.67011,0.67015,0.67009,0.67015,110200001.0
2006-11-09 05:18:00,0.6701,0.67015,0.6701,0.6701,121600002.0
2006-11-09 05:19:00,0.67013,0.67013,0.67005,0.67012,125200001.0
2006-11-09 05:20:00,0.67013,0.67014,0.67011,0.67013,103499998.0
2006-11-09 05:21:00,0.67013,0.67013,0.67013,0.67013,20700001.0
2006-11-09 05:22:00,0.6701,0.67012,0.67007,0.67012,222099995.0
2006-11-09 05:23:00,0.6701,0.6701,0.67002,0.67002,68800002.0
2006-11-09 05:24:00,0.66999,0.67009,0.66999,0.67002,121700000.0
2006-11-09 05:25:00,0.66999,0.67007,0.66999,0.67006,64900001.0
2006-11-09 05:26:00,0.67007,0.67008,0.66999,0.66999,112800000.0
2006-11-09 05:27:00,0.67005,0.67011,0.67005,0.67011,102600002.0
2006-11-09 05:28:00,0.67008,0.67014,0.67008,0.67011,104299999.0
2006-11-09 05:29:00,0.67013,0.67013,0.67005,0.67005,39900000.0
2006-11-09 05:30:00,0.67008,0.67012,0.67008,0.67009,127699999.0
2006-11-09 05:31:00,0.67018,0.67023,0.67002,0.67021,181800001.0
2006-11-09 05:32:00,0.6701,0.67015,0.67009,0.67009,164700001.0
2006-11-09 05:33:00,0.67012,0.67013,0.67005,0.67007,99599999.0
2006-11-09 05:34:00,0.67004,0.67007,0.67002,0.67003,130000003.0
2006-11-09 05:35:00,0.67007,0.67008,0.67006,0.67006,107600000.0
2006-11-09 05:36:00,0.67003,0.67003,0.67003,0.67003,4800000.0
2006-11-09 05:37:00,0.67002,0.67002,0.66997,0.67,51700000.0
2006-11-09 05:38:00,0.66998,0.67002,0.66993,0.66996,101499998.0
2006-11-09 05:39:00,0.66995,0.66995,0.66992,0.66992,16200000.0
2006-11-09 05:40:00,0.66997,0.66997,0.66989,0.6699,67800002.0
2006-11-09 05:41:00,0.66998,0.67005,0.66985,0.66992,257300003.0
2006-11-09 05:42:00,0.6699,0.66993,0.6699,0.66992,140999998.0
2006-11-09 05:43:00,0.66991,0.67,0.66991,0.66994,71200002.0
2006-11-09 05:44:00,0.66999,0.67003,0.66999,0.67003,63500000.0
2006-11-09 05:45:00,0.67003,0.67005,0.66997,0.66997,91800000.0
2006-11-09 05:46:00,0.67005,0.67005,0.67005,0.67005,31900000.0
2006-11-09 05:47:00,0.67,0.67005,0.66997,0.67004,197899999.0
2006-11-09 05:48:00,0.67001,0.67001,0.67,0.67,27900000.0
2006-11-09 05:49:00,0.67002,0.67009,0.67,0.67,119400000.0
2006-11-09 05:50:00,0.67005,0.67007,0.67005,0.67005,67000000.0
2006-11-09 05:51:00,0.6701,0.6701,0.67002,0.6701,109499997.0
2006-11-09 05:52:00,0.67003,0.67005,0.66997,0.67005,173200000.0
2006-11-09 05:53:00,0.67003,0.67005,0.67002,0.67002,50500000.0
2006-11-09 05:54:00,0.67001,0.67004,0.67001,0.67001,66300001.0
2006-11-09 05:55:00,0.67003,0.67009,0.66996,0.67006,313100003.0
2006-11-09 05:56:00,0.67004,0.67004,0.66996,0.67002,107200003.0
2006-11-09 05:57:00,0.66999,0.67005,0.66999,0.67,165399999.0
2006-11-09 05:58:00,0.67003,0.6701,0.67003,0.67006,156200001.0
2006-11-09 05:59:00,0.67003,0.67003,0.67003,0.67003,9600000.0
2006-11-09 06:00:00,0.67004,0.67009,0.67004,0.67009,209399993.0
2006-11-09 06:01:00,0.67006,0.67007,0.67004,0.67004,74999999.0
2006-11-09 06:02:00,0.67002,0.67002,0.67002,0.67002,3200000.0
2006-11-09 06:03:00,0.67007,0.6701,0.67003,0.67003,82800001.0
2006-11-09 06:04:00,0.67004,0.67006,0.67,0.67006,140600001.0
2006-11-09 06:05:00,0.67005,0.67011,0.67005,0.67005,134899997.0
2006-11-09 06:06:00,0.67002,0.6701,0.66996,0.66996,140000000.0
2006-11-09 06:07:00,0.66996,0.67012,0.66995,0.67012,222600004.0
2006-11-09 06:08:00,0.67012,0.67012,0.67007,0.67007,77500000.0
2006-11-09 06:09:00,0.67009,0.67013,0.67009,0.67013,61599999.0
2006-11-09 06:10:00,0.6701,0.6701,0.67008,0.67008,46399999.0
2006-11-09 06:11:00,0.67008,0.67009,0.67008,0.67009,40700000.0
2006-11-09 06:12:00,0.67012,0.67012,0.67,0.67,36200000.0
2006-11-09 06:13:00,0.67004,0.67006,0.67004,0.67006,17500001.0
2006-11-09 06:14:00,0.6701,0.67017,0.6701,0.67015,152100003.0
2006-11-09 06:15:00,0.67012,0.67016,0.67012,0.67014,52399998.0
2006-11-09 06:16:00,0.67021,0.67027,0.6702,0.67025,81500001.0
2006-11-09 06:17:00,0.6702,0.6702,0.67008,0.6701,166800001.0
2006-11-09 06:18:00,0.67013,0.67014,0.67002,0.67014,182000002.0
2006-11-09 06:19:00,0.67023,0.67023,0.6702,0.67022,63100001.0
2006-11-09 06:20:00,0.67017,0.6702,0.67015,0.67015,74399998.0
2006-11-09 06:21:00,0.67017,0.67021,0.67016,0.67018,83500000.0
2006-11-09 06:22:00,0.67015,0.6702,0.67015,0.6702,145500001.0
2006-11-09 06:23:00,0.67017,0.67019,0.67013,0.67016,112399999.0
2006-11-09 06:24:00,0.67016,0.6702,0.67007,0.67013,93900001.0
2006-11-09 06:25:00,0.67014,0.67022,0.67014,0.67019,18300000.0
2006-11-09 06:26:00,0.67019,0.67022,0.67015,0.67015,121699996.0
2006-11-09 06:27:00,0.67009,0.6701,0.67,0.6701,142099999.0
2006-11-09 06:28:00,0.67009,0.67011,0.67006,0.67007,151800003.0
2006-11-09 06:29:00,0.67015,0.67015,0.67013,0.67015,139599998.0
2006-11-09 06:30:00,0.67014,0.67014,0.67007,0.67009,147500002.0
2006-11-09 06:31:00,0.67011,0.67011,0.67005,0.6701,111600000.0
2006-11-09 06:32:00,0.67015,0.67015,0.67015,0.67015,43800000.0
2006-11-09 06:33:00,0.67013,0.67013,0.67009,0.67011,55800000.0
2006-11-09 06:34:00,0.67011,0.67013,0.67005,0.67013,98100000.0
2006-11-09 06:35:00,0.67015,0.67015,0.67015,0.67015,9500000.0
2006-11-09 06:36:00,0.67011,0.67011,0.67007,0.67007,55800001.0
2006-11-09 06:37:00,0.67009,0.67017,0.67003,0.67017,175300001.0
2006-11-09 06:38:00,0.67012,0.67014,0.67009,0.6701,164400000.0
2006-11-09 06:39:00,0.67015,0.67015,0.6701,0.6701,14800000.0
2006-11-09 06:40:00,0.67013,0.67013,0.67007,0.67009,75099997.0
2006-11-09 06:41:00,0.67007,0.67009,0.67007,0.67009,43300000.0
2006-11-09 06:42:00,0.67013,0.67014,0.67007,0.67014,92400000.0
2006-11-09 06:43:00,0.67009,0.67011,0.67009,0.67011,27900000.0
2006-11-09 06:44:00,0.67008,0.67012,0.67008,0.67009,167500000.0
2006-11-09 06:45:00,0.67015,0.67015,0.66998,0.66998,151200001.0
2006-11-09 06:46:00,0.67,0.67007,0.67,0.67,223299999.0
2006-11-09 06:47:00,0.67005,0.67023,0.67005,0.67022,67000000.0
2006-11-09 06:48:00,0.67021,0.67021,0.6702,0.6702,68799999.0
2006-11-09 06:49:00,0.67014,0.67014,0.67009,0.67012,108500003.0
2006-11-09 06:50:00,0.67012,0.67015,0.67012,0.67015,42200001.0
2006-11-09 06:51:00,0.67009,0.67011,0.67002,0.67011,125600002.0
2006-11-09 06:52:00,0.6701,0.67016,0.67008,0.67016,180299999.0
2006-11-09 06:53:00,0.6702,0.6702,0.67015,0.67015,69800000.0
2006-11-09 06:54:00,0.67016,0.67018,0.67016,0.67018,8700000.0
2006-11-09 06:55:00,0.67023,0.67023,0.67014,0.67014,83699999.0
2006-11-09 06:56:00,0.67009,0.67013,0.67005,0.67011,102300000.0
2006-11-09 06:57:00,0.67013,0.67013,0.67005,0.67005,58100001.0
2006-11-09 06:58:00,0.67008,0.67012,0.67008,0.67012,12700000.0
2006-11-09 06:59:00,0.67009,0.67012,0.67009,0.67012,116599999.0
2006-11-09 07:00:00,0.67007,0.67007,0.67002,0.67004,90099998.0
2006-11-09 07:01:00,0.66999,0.6701,0.66999,0.67009,167000002.0
2006-11-09 07:02:00,0.67009,0.67012,0.67004,0.6701,118400002.0
2006-11-09 07:03:00,0.67015,0.67017,0.67015,0.67017,51099999.0
2006-11-09 07:04:00,0.67012,0.67018,0.67012,0.67018,40000001.0
2006-11-09 07:05:00,0.6701,0.67012,0.67008,0.67008,64699999.0
2006-11-09 07:06:00,0.67011,0.67012,0.67004,0.67004,259999998.0
2006-11-09 07:07:00,0.67005,0.67011,0.67005,0.67011,58100002.0
2006-11-09 07:08:00,0.67011,0.67011,0.67,0.67,138699997.0
2006-11-09 07:09:00,0.66999,0.67003,0.66999,0.67003,44500000.0
2006-11-09 07:10:00,0.67002,0.67005,0.67002,0.67002,144700002.0
2006-11-09 07:11:00,0.67005,0.67011,0.67005,0.67007,145800000.0
2006-11-09 07:12:00,0.67004,0.67008,0.67004,0.67008,30500001.0
2006-11-09 07:13:00,0.67013,0.67017,0.67013,0.67015,20000000.0
2006-11-09 07:14:00,0.67015,0.67017,0.67008,0.67012,163299997.0
2006-11-09 07:15:00,0.67015,0.67015,0.67013,0.67015,79100000.0
2006-11-09 07:16:00,0.67015,0.67015,0.67013,0.67015,209000002.0
2006-11-09 07:17:00,0.67013,0.67023,0.67013,0.67023,73300001.0
2006-11-09 07:18:00,0.67025,0.67025,0.6702,0.67022,83799999.0
2006-11-09 07:19:00,0.67017,0.67017,0.67009,0.67013,120700000.0
2006-11-09 07:20:00,0.67012,0.67013,0.67006,0.67007,139400003.0
2006-11-09 07:21:00,0.67015,0.67015,0.67013,0.67013,101400004.0
2006-11-09 07:22:00,0.67015,0.67017,0.67015,0.67017,26000000.0
2006-11-09 07:23:00,0.67016,0.67019,0.67016,0.67019,19100000.0
2006-11-09 07:24:00,0.67019,0.67019,0.67018,0.67018,16700000.0
2006-11-09 07:25:00,0.67018,0.67021,0.67014,0.67014,231000004.0
2006-11-09 07:26:00,0.67014,0.67021,0.67013,0.67017,246300002.0
2006-11-09 07:27:00,0.67018,0.67018,0.6701,0.67014,171599998.0
2006-11-09 07:28:00,0.67015,0.67023,0.67015,0.67023,78199997.0
2006-11-09 07:29:00,0.67005,0.67022,0.6699,0.67022,95100002.0
2006-11-09 07:30:00,0.6702,0.67022,0.67013,0.67014,147700001.0
2006-11-09 07:31:00,0.67017,0.67017,0.67013,0.67013,17800000.0
2006-11-09 07:32:00,0.67013,0.67015,0.6701,0.67015,44600001.0
2006-11-09 07:33:00,0.67017,0.67021,0.67015,0.67015,162400000.0
2006-11-09 07:34:00,0.6701,0.67016,0.67008,0.67012,292100002.0
2006-11-09 07:35:00,0.67012,0.67021,0.67012,0.67021,133400002.0
2006-11-09 07:36:00,0.67018,0.67028,0.67001,0.67028,176500000.0
2006-11-09 07:37:00,0.67023,0.67023,0.67009,0.67015,219000000.0
2006-11-09 07:38:00,0.67016,0.67019,0.67015,0.67019,150900003.0
2006-11-09 07:39:00,0.67016,0.67022,0.67014,0.67015,131299998.0
2006-11-09 07:40:00,0.67014,0.67014,0.67007,0.67007,82099998.0
2006-11-09 07:41:00,0.67005,0.67013,0.67001,0.67013,114800000.0
2006-11-09 07:42:00,0.6701,0.6701,0.67004,0.67004,60600002.0
2006-11-09 07:43:00,0.67,0.67011,0.67,0.67011,149100000.0
2006-11-09 07:44:00,0.67009,0.6701,0.67008,0.67008,72599999.0
2006-11-09 07:45:00,0.67008,0.67021,0.67008,0.67012,87899999.0
2006-11-09 07:46:00,0.6701,0.67015,0.6701,0.6701,218099998.0
2006-11-09 07:47:00,0.6701,0.6701,0.66996,0.67005,113200002.0
2006-11-09 07:48:00,0.67004,0.67009,0.66999,0.66999,164100004.0
2006-11-09 07:49:00,0.6699,0.6699,0.6699,0.6699,11900000.0
2006-11-09 07:50:00,0.66994,0.67005,0.66994,0.67005,127100002.0
2006-11-09 07:51:00,0.67005,0.6701,0.67004,0.67004,157100002.0
2006-11-09 07:52:00,0.67006,0.67008,0.67003,0.67003,66800000.0
2006-11-09 07:53:00,0.67007,0.67007,0.67005,0.67005,29800000.0
2006-11-09 07:54:00,0.67008,0.67013,0.67008,0.67011,93600002.0
2006-11-09 07:55:00,0.6701,0.6701,0.6701,0.6701,2500000.0
2006-11-09 07:56:00,0.67005,0.6701,0.67005,0.6701,113299999.0
2006-11-09 07:57:00,0.67004,0.67005,0.67001,0.67003,216900006.0
2006-11-09 07:58:00,0.67004,0.67004,0.66995,0.66999,163399999.0
2006-11-09 07:59:00,0.67007,0.67011,0.67007,0.67011,76799999.0
2006-11-09 08:00:00,0.67008,0.67012,0.67003,0.67005,216800003.0
2006-11-09 08:01:00,0.67007,0.67011,0.67006,0.67011,81200001.0
2006-11-09 08:02:00,0.67013,0.67013,0.67005,0.67005,99100001.0
2006-11-09 08:03:00,0.67007,0.67014,0.67005,0.67005,144699999.0
2006-11-09 08:04:00,0.67003,0.67005,0.67002,0.67005,71300001.0
2006-11-09 08:05:00,0.67003,0.67005,0.67003,0.67005,100400002.0
2006-11-09 08:06:00,0.67003,0.67005,0.67003,0.67005,58800001.0
2006-11-09 08:07:00,0.66993,0.67014,0.66993,0.66998,149500003.0
2006-11-09 08:08:00,0.67003,0.67006,0.66999,0.67006,131000000.0
2006-11-09 08:09:00,0.67008,0.67012,0.67008,0.67012,35000000.0
2006-11-09 08:10:00,0.67014,0.67014,0.67006,0.67007,80599998.0
2006-11-09 08:11:00,0.67002,0.67005,0.67002,0.67003,96600002.0
2006-11-09 08:12:00,0.67009,0.67009,0.67002,0.67009,138800001.0
2006-11-09 08:13:00,0.67012,0.67012,0.67006,0.67006,47800001.0
2006-11-09 08:14:00,0.67012,0.67012,0.67007,0.67007,60900000.0
2006-11-09 08:15:00,0.67017,0.67017,0.6701,0.6701,73700000.0
2006-11-09 08:16:00,0.67012,0.67013,0.67012,0.67013,100099998.0
2006-11-09 08:17:00,0.67013,0.67013,0.67009,0.67009,78599999.0
2006-11-09 08:18:00,0.67003,0.67013,0.67001,0.67013,205599998.0
2006-11-09 08:19:00,0.6701,0.6701,0.67008,0.67008,4000000.0
2006-11-09 08:20:00,0.66998,0.67004,0.66998,0.67004,73100002.0
2006-11-09 08:21:00,0.67006,0.67009,0.66998,0.66998,119400000.0
2006-11-09 08:22:00,0.67005,0.67008,0.67004,0.67004,132700002.0
2006-11-09 08:23:00,0.67005,0.67005,0.67005,0.67005,2400000.0
2006-11-09 08:24:00,0.67003,0.67008,0.66999,0.67008,181499994.0
2006-11-09 08:25:00,0.67001,0.67007,0.67001,0.67005,177700004.0
2006-11-09 08:26:00,0.67005,0.67005,0.66995,0.67004,115300000.0
2006-11-09 08:27:00,0.67002,0.67007,0.67,0.67002,119200001.0
2006-11-09 08:28:00,0.67005,0.67005,0.66997,0.66998,94599999.0
2006-11-09 08:29:00,0.6699,0.67002,0.6699,0.67002,69800002.0
2006-11-09 08:30:00,0.66999,0.67003,0.66994,0.67003,136400004.0
2006-11-09 08:31:00,0.67001,0.67006,0.66997,0.67002,206600001.0
2006-11-09 08:32:00,0.67001,0.67006,0.67,0.67002,166800001.0
2006-11-09 08:33:00,0.67003,0.6701,0.67003,0.67003,96500000.0
2006-11-09 08:34:00,0.67001,0.67004,0.66998,0.67004,82499998.0
2006-11-09 08:35:00,0.67003,0.67004,0.66999,0.67004,115799999.0
2006-11-09 08:36:00,0.67002,0.67003,0.67002,0.67002,56900000.0
2006-11-09 08:37:00,0.67004,0.67007,0.66976,0.66979,125500000.0
2006-11-09 08:38:00,0.67012,0.67012,0.66986,0.67001,169700004.0
2006-11-09 08:39:00,0.67,0.67012,0.6699,0.6699,194500003.0
2006-11-09 08:40:00,0.67001,0.67001,0.66996,0.66997,165800002.0
2006-11-09 08:41:00,0.66995,0.66999,0.66992,0.66992,184400001.0
2006-11-09 08:42:00,0.6699,0.67008,0.6699,0.67005,148600000.0
2006-11-09 08:43:00,0.67007,0.67008,0.67,0.67,112199996.0
2006-11-09 08:44:00,0.67003,0.67006,0.67,0.67005,180099995.0
2006-11-09 08:45:00,0.67002,0.67002,0.67001,0.67001,39300000.0
2006-11-09 08:46:00,0.67003,0.67005,0.67,0.67005,144300000.0
2006-11-09 08:47:00,0.66999,0.66999,0.66993,0.66994,156899999.0
2006-11-09 08:48:00,0.66992,0.66995,0.66992,0.66992,61800000.0
2006-11-09 08:49:00,0.66995,0.67,0.66994,0.67,135100001.0
2006-11-09 08:50:00,0.67,0.67,0.67,0.67,91000000.0
2006-11-09 08:51:00,0.67,0.67,0.66997,0.66997,135199999.0
2006-11-09 08:52:00,0.66991,0.67,0.66989,0.67,132400001.0
2006-11-09 08:53:00,0.66983,0.67003,0.66979,0.6699,149000001.0
2006-11-09 08:54:00,0.66992,0.66999,0.66992,0.66996,157799998.0
2006-11-09 08:55:00,0.67003,0.67003,0.67003,0.67003,19100000.0
2006-11-09 08:56:00,0.67,0.67003,0.66997,0.67,157299998.0
2006-11-09 08:57:00,0.66994,0.66994,0.6698,0.66981,79900002.0
2006-11-09 08:58:00,0.66982,0.66983,0.66975,0.66975,224200001.0
2006-11-09 08:59:00,0.66972,0.66978,0.66972,0.66973,92600000.0
2006-11-09 09:00:00,0.66974,0.6699,0.66974,0.6699,102199999.0
2006-11-09 09:01:00,0.66994,0.66995,0.66988,0.66992,162500001.0
2006-11-09 09:02:00,0.66993,0.66993,0.66981,0.66981,84900002.0
2006-11-09 09:03:00,0.66981,0.6699,0.66981,0.66989,120299998.0
2006-11-09 09:04:00,0.66995,0.67,0.66995,0.66998,142400004.0
2006-11-09 09:05:00,0.67002,0.67002,0.66998,0.67002,40100000.0
2006-11-09 09:06:00,0.67001,0.67004,0.66999,0.67004,81099998.0
2006-11-09 09:07:00,0.67005,0.67008,0.67,0.67003,259500002.0
2006-11-09 09:08:00,0.67003,0.67005,0.66997,0.67,104800000.0
2006-11-09 09:09:00,0.67003,0.67003,0.66998,0.66998,64600003.0
2006-11-09 09:10:00,0.66997,0.67003,0.66993,0.67003,110200001.0
2006-11-09 09:11:00,0.67003,0.67005,0.67,0.67005,276300001.0
2006-11-09 09:12:00,0.67003,0.67003,0.67002,0.67002,38300001.0
2006-11-09 09:13:00,0.66998,0.66998,0.66996,0.66996,18000000.0
2006-11-09 09:14:00,0.66996,0.67001,0.66996,0.67001,20800000.0
2006-11-09 09:15:00,0.67001,0.67004,0.66998,0.67004,173300003.0
2006-11-09 09:16:00,0.67004,0.67006,0.66997,0.67006,102600002.0
2006-11-09 09:17:00,0.67003,0.67007,0.67,0.67003,200800000.0
2006-11-09 09:18:00,0.67004,0.67005,0.66997,0.67004,94799999.0
2006-11-09 09:19:00,0.67007,0.67007,0.67005,0.67005,70999998.0
2006-11-09 09:20:00,0.6701,0.67016,0.67008,0.6701,129799999.0
2006-11-09 09:21:00,0.6701,0.67016,0.6701,0.67016,59400000.0
2006-11-09 09:22:00,0.67015,0.67025,0.67014,0.67025,197400007.0
2006-11-09 09:23:00,0.67025,0.67025,0.67022,0.67025,176900004.0
2006-11-09 09:24:00,0.67026,0.67027,0.67022,0.67027,183499996.0
2006-11-09 09:25:00,0.67024,0.67025,0.67019,0.67025,213800000.0
2006-11-09 09:26:00,0.67023,0.67023,0.67012,0.67012,199000002.0
2006-11-09 09:27:00,0.67014,0.67028,0.67011,0.67026,166999999.0
2006-11-09 09:28:00,0.67027,0.67028,0.67023,0.67026,95800000.0
2006-11-09 09:29:00,0.67027,0.67032,0.67022,0.67026,232899995.0
2006-11-09 09:30:00,0.67031,0.67034,0.6703,0.6703,102800001.0
2006-11-09 09:31:00,0.6703,0.67031,0.67027,0.67027,152599997.0
2006-11-09 09:32:00,0.67028,0.67028,0.67019,0.67023,143700001.0
2006-11-09 09:33:00,0.67021,0.67021,0.67013,0.67016,174500002.0
2006-11-09 09:34:00,0.67018,0.67021,0.67012,0.67013,106099999.0
2006-11-09 09:35:00,0.67017,0.6702,0.67011,0.67012,142300000.0
2006-11-09 09:36:00,0.6701,0.67025,0.6701,0.67014,113700002.0
2006-11-09 09:37:00,0.67014,0.67022,0.67012,0.67018,177799997.0
2006-11-09 09:38:00,0.67022,0.67022,0.67013,0.6702,140699999.0
2006-11-09 09:39:00,0.67015,0.67015,0.67013,0.67013,39100000.0
2006-11-09 09:40:00,0.67015,0.67018,0.67013,0.67016,87999998.0
2006-11-09 09:41:00,0.67017,0.67023,0.67014,0.67018,151300002.0
2006-11-09 09:42:00,0.67023,0.67023,0.67013,0.67022,171900000.0
2006-11-09 09:43:00,0.67018,0.67022,0.67012,0.67022,126899999.0
2006-11-09 09:44:00,0.67015,0.67017,0.67015,0.67017,49399998.0
2006-11-09 09:45:00,0.6702,0.6702,0.67015,0.6702,168299995.0
2006-11-09 09:46:00,0.67025,0.67025,0.67023,0.67024,86099998.0
2006-11-09 09:47:00,0.67029,0.67031,0.67028,0.67031,108200000.0
2006-11-09 09:48:00,0.67031,0.67037,0.67031,0.67032,205099998.0
2006-11-09 09:49:00,0.67031,0.67033,0.67025,0.67025,126000002.0
2006-11-09 09:50:00,0.67027,0.6703,0.67025,0.67025,94999999.0
2006-11-09 09:51:00,0.67026,0.67031,0.67026,0.67027,193700000.0
2006-11-09 09:52:00,0.67034,0.67035,0.67031,0.67035,142199998.0
2006-11-09 09:53:00,0.67038,0.67044,0.67036,0.6704,318299999.0
2006-11-09 09:54:00,0.67033,0.67045,0.67033,0.67045,98000002.0
2006-11-09 09:55:00,0.67038,0.67038,0.67029,0.67029,14400000.0
2006-11-09 09:56:00,0.67027,0.6703,0.67027,0.6703,62799999.0
2006-11-09 09:57:00,0.67029,0.67033,0.67027,0.67033,127599996.0
2006-11-09 09:58:00,0.67034,0.67034,0.67025,0.67032,65400000.0
2006-11-09 09:59:00,0.67031,0.67031,0.67024,0.67027,110899998.0
2006-11-09 10:00:00,0.6703,0.67038,0.67023,0.67027,156699999.0
2006-11-09 10:01:00,0.67025,0.6704,0.67025,0.67037,92300001.0
2006-11-09 10:02:00,0.67037,0.67042,0.67033,0.67035,167200001.0
2006-11-09 10:03:00,0.67033,0.67033,0.6702,0.67033,183499998.0
2006-11-09 10:04:00,0.6704,0.6704,0.67032,0.67032,253300000.0
2006-11-09 10:05:00,0.67031,0.67042,0.67031,0.67042,159000002.0
2006-11-09 10:06:00,0.67041,0.67042,0.67034,0.67042,159599996.0
2006-11-09 10:07:00,0.67042,0.67045,0.67037,0.67045,144699999.0
2006-11-09 10:08:00,0.67042,0.67043,0.67035,0.67042,135000002.0
2006-11-09 10:09:00,0.6704,0.67045,0.6704,0.67043,121800000.0
2006-11-09 10:10:00,0.67047,0.67053,0.67047,0.67048,128400000.0
2006-11-09 10:11:00,0.67051,0.67053,0.6705,0.67051,49400001.0
2006-11-09 10:12:00,0.6705,0.6705,0.6705,0.6705,108699999.0
2006-11-09 10:13:00,0.6705,0.6705,0.67042,0.67042,70200002.0
2006-11-09 10:14:00,0.67038,0.67038,0.67032,0.67032,41600001.0
2006-11-09 10:15:00,0.67034,0.67034,0.67026,0.67027,206499999.0
2006-11-09 10:16:00,0.67029,0.67036,0.67027,0.67033,165100002.0
2006-11-09 10:17:00,0.67031,0.67031,0.67023,0.67023,210900001.0
2006-11-09 10:18:00,0.67027,0.67033,0.67027,0.67031,93500000.0
2006-11-09 10:19:00,0.6703,0.67035,0.67026,0.67035,217899998.0
2006-11-09 10:20:00,0.67037,0.67043,0.67037,0.67043,116099998.0
2006-11-09 10:21:00,0.67032,0.67033,0.67032,0.67033,58300000.0
2006-11-09 10:22:00,0.67032,0.67034,0.67026,0.67027,132299998.0
2006-11-09 10:23:00,0.67027,0.67034,0.67027,0.67034,143900003.0
2006-11-09 10:24:00,0.67021,0.67024,0.67021,0.67024,25500001.0
2006-11-09 10:25:00,0.67017,0.67022,0.67017,0.67022,126799996.0
2006-11-09 10:26:00,0.67017,0.67022,0.67017,0.6702,159099998.0
2006-11-09 10:27:00,0.67022,0.67027,0.67017,0.67025,83700001.0
2006-11-09 10:28:00,0.67022,0.67027,0.6702,0.67025,205200003.0
2006-11-09 10:29:00,0.67022,0.67025,0.6702,0.67022,320900008.0
2006-11-09 10:30:00,0.67022,0.67023,0.67022,0.67022,24000000.0
2006-11-09 10:31:00,0.67024,0.67024,0.67017,0.67018,158199997.0
2006-11-09 10:32:00,0.67016,0.67016,0.67003,0.6701,116600000.0
2006-11-09 10:33:00,0.67007,0.67014,0.67006,0.6701,118899999.0
2006-11-09 10:34:00,0.67009,0.67009,0.67002,0.67003,107700001.0
2006-11-09 10:35:00,0.67005,0.67015,0.67002,0.67015,139299999.0
2006-11-09 10:36:00,0.67015,0.67015,0.6701,0.67015,219799998.0
2006-11-09 10:37:00,0.67015,0.67015,0.67012,0.67015,115500001.0
2006-11-09 10:38:00,0.67009,0.67011,0.67006,0.6701,233999995.0
2006-11-09 10:39:00,0.6701,0.67014,0.6701,0.67013,97300001.0
2006-11-09 10:40:00,0.67013,0.67016,0.67013,0.67016,45500000.0
2006-11-09 10:41:00,0.67015,0.67017,0.6701,0.67015,142100002.0
2006-11-09 10:42:00,0.67015,0.67015,0.6701,0.6701,155099999.0
2006-11-09 10:43:00,0.67015,0.67018,0.67012,0.67015,185999999.0
2006-11-09 10:44:00,0.67013,0.67022,0.67013,0.67022,45000001.0
2006-11-09 10:45:00,0.67023,0.67023,0.6701,0.67018,141200000.0
2006-11-09 10:46:00,0.6701,0.67015,0.6701,0.67015,136999997.0
2006-11-09 10:47:00,0.67017,0.67023,0.67017,0.67017,90900001.0
2006-11-09 10:48:00,0.67019,0.6702,0.67019,0.6702,39900002.0
2006-11-09 10:49:00,0.67018,0.67024,0.67013,0.67023,193799996.0
2006-11-09 10:50:00,0.67022,0.67027,0.67022,0.67024,180700000.0
2006-11-09 10:51:00,0.67028,0.67028,0.67023,0.67023,168999998.0
2006-11-09 10:52:00,0.67021,0.67026,0.6702,0.67025,134899999.0
2006-11-09 10:53:00,0.67024,0.6703,0.67024,0.67027,107799999.0
2006-11-09 10:54:00,0.67028,0.6703,0.67025,0.67025,131799999.0
2006-11-09 10:55:00,0.67023,0.67028,0.67014,0.67028,76800000.0
2006-11-09 10:56:00,0.67025,0.67033,0.67021,0.67027,235100002.0
2006-11-09 10:57:00,0.67019,0.67026,0.67016,0.67022,164600000.0
2006-11-09 10:58:00,0.67019,0.67024,0.67019,0.67024,58199999.0
2006-11-09 10:59:00,0.6702,0.6702,0.67015,0.6702,232000001.0
2006-11-09 11:00:00,0.67022,0.67022,0.6702,0.67021,55899998.0
2006-11-09 11:01:00,0.67016,0.67022,0.67012,0.67016,179299999.0
2006-11-09 11:02:00,0.67014,0.67017,0.67013,0.67013,109299999.0
2006-11-09 11:03:00,0.67015,0.67015,0.67012,0.67012,87400002.0
2006-11-09 11:04:00,0.67013,0.67019,0.67012,0.67018,153399998.0
2006-11-09 11:05:00,0.67018,0.67021,0.67012,0.67019,153099996.0
2006-11-09 11:06:00,0.67018,0.67019,0.67013,0.67017,133999998.0
2006-11-09 11:07:00,0.67012,0.67017,0.67012,0.67012,56800000.0
2006-11-09 11:08:00,0.67015,0.67023,0.67014,0.67017,121999999.0
2006-11-09 11:09:00,0.67014,0.67014,0.67011,0.67011,98499998.0
2006-11-09 11:10:00,0.67011,0.67013,0.67007,0.67007,112499996.0
2006-11-09 11:11:00,0.67006,0.67008,0.67005,0.67007,29400000.0
2006-11-09 11:12:00,0.67011,0.67012,0.67005,0.67009,95200001.0
2006-11-09 11:13:00,0.67008,0.6701,0.67006,0.67006,33700000.0
2006-11-09 11:14:00,0.67016,0.6702,0.67015,0.6702,119100003.0
2006-11-09 11:15:00,0.67027,0.67028,0.67019,0.67028,215999999.0
2006-11-09 11:16:00,0.67026,0.67029,0.67023,0.67029,218500004.0
2006-11-09 11:17:00,0.67031,0.67034,0.67027,0.67028,118000001.0
2006-11-09 11:18:00,0.67031,0.67033,0.67028,0.67033,179899995.0
2006-11-09 11:19:00,0.67033,0.67035,0.67026,0.67035,250399995.0
2006-11-09 11:20:00,0.6703,0.67033,0.67026,0.67028,84999997.0
2006-11-09 11:21:00,0.67034,0.67034,0.67027,0.67027,128700003.0
2006-11-09 11:22:00,0.67027,0.67035,0.67024,0.67024,109100000.0
2006-11-09 11:23:00,0.67028,0.67035,0.67028,0.67029,145800004.0
2006-11-09 11:24:00,0.67033,0.67033,0.67023,0.67029,113100002.0
2006-11-09 11:25:00,0.67028,0.67029,0.67025,0.67028,208600002.0
2006-11-09 11:26:00,0.67026,0.67033,0.67026,0.67033,64500000.0
2006-11-09 11:27:00,0.67036,0.67036,0.67028,0.67033,190800000.0
2006-11-09 11:28:00,0.6703,0.67036,0.67027,0.67031,127899999.0
2006-11-09 11:29:00,0.67034,0.67034,0.67024,0.67024,111799999.0
2006-11-09 11:30:00,0.67034,0.67036,0.67025,0.67028,175000000.0
2006-11-09 11:31:00,0.67025,0.67037,0.67025,0.67037,68200001.0
2006-11-09 11:32:00,0.6704,0.6704,0.67031,0.6704,172500000.0
2006-11-09 11:33:00,0.67043,0.67051,0.67043,0.67046,147099999.0
2006-11-09 11:34:00,0.67051,0.67055,0.67048,0.67052,100299999.0
2006-11-09 11:35:00,0.67051,0.67052,0.67047,0.67048,121400000.0
2006-11-09 11:36:00,0.67047,0.67051,0.67035,0.67035,200099999.0
2006-11-09 11:37:00,0.67044,0.67048,0.67043,0.67047,129500005.0
2006-11-09 11:38:00,0.67044,0.67046,0.67038,0.67038,224400004.0
2006-11-09 11:39:00,0.67045,0.6705,0.67038,0.67042,188700003.0
2006-11-09 11:40:00,0.67049,0.67052,0.67047,0.67052,229300002.0
2006-11-09 11:41:00,0.67051,0.67054,0.67046,0.67049,79900001.0
2006-11-09 11:42:00,0.67048,0.67048,0.67043,0.67047,111100004.0
2006-11-09 11:43:00,0.67046,0.67055,0.67043,0.67055,79700001.0
2006-11-09 11:44:00,0.67056,0.67057,0.67046,0.67048,235299999.0
2006-11-09 11:45:00,0.67047,0.67048,0.67041,0.67043,245599998.0
2006-11-09 11:46:00,0.67041,0.67047,0.67039,0.6704,166699999.0
2006-11-09 11:47:00,0.67044,0.67048,0.67043,0.67048,87800000.0
2006-11-09 11:48:00,0.67039,0.67039,0.6703,0.67034,92500000.0
2006-11-09 11:49:00,0.67029,0.67032,0.67022,0.67031,212599998.0
2006-11-09 11:50:00,0.67019,0.6702,0.67015,0.67016,167600000.0
2006-11-09 11:51:00,0.67013,0.67025,0.67008,0.67014,148999997.0
2006-11-09 11:52:00,0.67021,0.67022,0.67014,0.6702,284000000.0
2006-11-09 11:53:00,0.67018,0.67023,0.67017,0.67023,140100001.0
2006-11-09 11:54:00,0.67013,0.67015,0.67011,0.67011,34100000.0
2006-11-09 11:55:00,0.67015,0.67017,0.67007,0.6701,147700000.0
2006-11-09 11:56:00,0.6701,0.67023,0.6701,0.67023,156599998.0
2006-11-09 11:57:00,0.67023,0.67026,0.6702,0.67026,120700000.0
2006-11-09 11:58:00,0.67025,0.67028,0.67017,0.6702,151099998.0
2006-11-09 11:59:00,0.67025,0.67027,0.6702,0.67027,177999997.0
2006-11-09 12:00:00,0.67018,0.67021,0.67011,0.67017,251399996.0
2006-11-09 12:01:00,0.6702,0.67021,0.67011,0.67013,179899997.0
2006-11-09 12:02:00,0.67021,0.67021,0.67009,0.67018,178200001.0
2006-11-09 12:03:00,0.67021,0.67021,0.67014,0.67016,100299999.0
2006-11-09 12:04:00,0.67018,0.67018,0.67011,0.67016,201199997.0
2006-11-09 12:05:00,0.67018,0.6702,0.67015,0.67015,163499998.0
2006-11-09 12:06:00,0.6701,0.67017,0.6701,0.67015,98099998.0
2006-11-09 12:07:00,0.67012,0.67012,0.67,0.67003,127200000.0
2006-11-09 12:08:00,0.6701,0.6701,0.67004,0.67009,149399997.0
2006-11-09 12:09:00,0.6701,0.67013,0.67005,0.67007,141499998.0
2006-11-09 12:10:00,0.67008,0.67009,0.67005,0.67006,68099999.0
2006-11-09 12:11:00,0.67003,0.67005,0.67,0.67005,50900000.0
2006-11-09 12:12:00,0.66999,0.67003,0.66993,0.66997,229700004.0
2006-11-09 12:13:00,0.66998,0.67003,0.66998,0.67002,85400001.0
2006-11-09 12:14:00,0.67007,0.67015,0.67006,0.67014,74100002.0
2006-11-09 12:15:00,0.6701,0.67011,0.67006,0.67006,71200000.0
2006-11-09 12:16:00,0.67012,0.67019,0.6701,0.67014,202299997.0
2006-11-09 12:17:00,0.67009,0.67017,0.67006,0.6701,85000000.0
2006-11-09 12:18:00,0.67012,0.67014,0.67008,0.67008,155199997.0
2006-11-09 12:19:00,0.67008,0.67015,0.67004,0.67007,279000001.0
2006-11-09 12:20:00,0.67007,0.67008,0.67007,0.67007,90000000.0
2006-11-09 12:21:00,0.67007,0.67011,0.67002,0.67002,270099997.0
2006-11-09 12:22:00,0.67003,0.67009,0.67001,0.67005,147400003.0
2006-11-09 12:23:00,0.67005,0.67005,0.67,0.67005,127400000.0
2006-11-09 12:24:00,0.67002,0.67007,0.66997,0.66997,92599998.0
2006-11-09 12:25:00,0.66997,0.66999,0.66995,0.66999,57800000.0
2006-11-09 12:26:00,0.66996,0.67,0.66996,0.67,124300000.0
2006-11-09 12:27:00,0.67003,0.67004,0.66993,0.66993,134800001.0
2006-11-09 12:28:00,0.66991,0.66996,0.66991,0.66992,124799998.0
2006-11-09 12:29:00,0.66997,0.67003,0.66995,0.67003,106200000.0
2006-11-09 12:30:00,0.67002,0.67003,0.66994,0.66994,44700000.0
2006-11-09 12:31:00,0.67,0.67002,0.66993,0.66993,203500000.0
2006-11-09 12:32:00,0.66991,0.66992,0.6699,0.6699,103499999.0
2006-11-09 12:33:00,0.66992,0.66993,0.66992,0.66993,31100001.0
2006-11-09 12:34:00,0.6699,0.66992,0.6699,0.66992,52299998.0
2006-11-09 12:35:00,0.66985,0.66985,0.66975,0.66975,35900000.0
2006-11-09 12:36:00,0.66973,0.6698,0.66967,0.6698,60400000.0
2006-11-09 12:37:00,0.66983,0.66983,0.66973,0.6698,133400000.0
2006-11-09 12:38:00,0.6698,0.66988,0.6698,0.66985,106100000.0
2006-11-09 12:39:00,0.66991,0.66996,0.66983,0.66996,173299997.0
2006-11-09 12:40:00,0.6699,0.6699,0.66984,0.66988,182900003.0
2006-11-09 12:41:00,0.6699,0.66993,0.66988,0.66992,164800000.0
2006-11-09 12:42:00,0.6699,0.66997,0.66987,0.66995,154900003.0
2006-11-09 12:43:00,0.66993,0.66993,0.66989,0.6699,61800001.0
2006-11-09 12:44:00,0.66988,0.66992,0.66982,0.66987,208000002.0
2006-11-09 12:45:00,0.66989,0.6699,0.66986,0.66989,201300003.0
2006-11-09 12:46:00,0.66995,0.66995,0.66992,0.66992,178099995.0
2006-11-09 12:47:00,0.66992,0.66994,0.66991,0.66992,92499999.0
2006-11-09 12:48:00,0.66993,0.66993,0.66983,0.6699,66200001.0
2006-11-09 12:49:00,0.66992,0.66995,0.6699,0.6699,202199996.0
2006-11-09 12:50:00,0.66994,0.66998,0.66992,0.66994,256299998.0
2006-11-09 12:51:00,0.66998,0.67004,0.66997,0.67,232199995.0
2006-11-09 12:52:00,0.67002,0.67002,0.66998,0.66998,13200000.0
2006-11-09 12:53:00,0.67006,0.6701,0.66996,0.6701,98900001.0
2006-11-09 12:54:00,0.67006,0.67012,0.67006,0.67011,262500001.0
2006-11-09 12:55:00,0.67012,0.6702,0.67011,0.67011,81400001.0
2006-11-09 12:56:00,0.6701,0.67015,0.67009,0.6701,122899996.0
2006-11-09 12:57:00,0.67016,0.67016,0.6701,0.67014,147600000.0
2006-11-09 12:58:00,0.67016,0.67017,0.6701,0.6701,215999998.0
2006-11-09 12:59:00,0.67006,0.67019,0.67006,0.67015,219200001.0
2006-11-09 13:00:00,0.67018,0.67024,0.67017,0.67021,164799998.0
2006-11-09 13:01:00,0.6703,0.67033,0.6703,0.67031,76500001.0
2006-11-09 13:02:00,0.67032,0.67037,0.6703,0.67034,174900005.0
2006-11-09 13:03:00,0.67032,0.67042,0.67027,0.67027,121900002.0
2006-11-09 13:04:00,0.67018,0.67018,0.66995,0.67,186500002.0
2006-11-09 13:05:00,0.66999,0.67005,0.66998,0.67005,159699995.0
2006-11-09 13:06:00,0.66992,0.66999,0.66987,0.66987,197200001.0
2006-11-09 13:07:00,0.66985,0.66992,0.66982,0.66985,237000000.0
2006-11-09 13:08:00,0.66987,0.66989,0.66983,0.66983,79699999.0
2006-11-09 13:09:00,0.66983,0.66991,0.66981,0.66988,157200001.0
2006-11-09 13:10:00,0.66984,0.66998,0.66984,0.66998,191900005.0
2006-11-09 13:11:00,0.66995,0.67,0.66995,0.66995,181400003.0
2006-11-09 13:12:00,0.67002,0.67003,0.67002,0.67003,86200001.0
2006-11-09 13:13:00,0.67005,0.67013,0.67005,0.67007,129500000.0
2006-11-09 13:14:00,0.67009,0.67023,0.67009,0.67023,106000001.0
2006-11-09 13:15:00,0.67017,0.67023,0.67013,0.67017,108399998.0
2006-11-09 13:16:00,0.67012,0.67015,0.6701,0.6701,204099998.0
2006-11-09 13:17:00,0.67016,0.67016,0.67007,0.67013,227199999.0
2006-11-09 13:18:00,0.6701,0.67017,0.67007,0.67015,80100002.0
2006-11-09 13:19:00,0.67011,0.67015,0.67008,0.67013,101900000.0
2006-11-09 13:20:00,0.67013,0.67016,0.67011,0.67013,95000001.0
2006-11-09 13:21:00,0.67009,0.67011,0.67009,0.67011,29500000.0
2006-11-09 13:22:00,0.6701,0.67016,0.67007,0.6701,92599998.0
2006-11-09 13:23:00,0.67004,0.67009,0.67003,0.67009,202600001.0
2006-11-09 13:24:00,0.67005,0.67013,0.67005,0.67009,121399998.0
2006-11-09 13:25:00,0.67003,0.67003,0.66994,0.66998,98900002.0
2006-11-09 13:26:00,0.67003,0.67003,0.66995,0.67003,77500000.0
2006-11-09 13:27:00,0.67005,0.67012,0.67004,0.6701,96400000.0
2006-11-09 13:28:00,0.67006,0.67012,0.67006,0.67011,117300004.0
2006-11-09 13:29:00,0.67014,0.67015,0.67009,0.67015,174599998.0
2006-11-09 13:30:00,0.67014,0.67014,0.67007,0.67012,237899999.0
2006-11-09 13:31:00,0.67012,0.67012,0.67003,0.67004,117499997.0
2006-11-09 13:32:00,0.67003,0.67003,0.66997,0.66998,102300002.0
2006-11-09 13:33:00,0.66998,0.67002,0.66998,0.67002,88399999.0
2006-11-09 13:34:00,0.67003,0.67003,0.66993,0.66993,176899997.0
2006-11-09 13:35:00,0.66992,0.67,0.66992,0.66997,30200000.0
2006-11-09 13:36:00,0.6701,0.67012,0.67008,0.67011,296599997.0
2006-11-09 13:37:00,0.67011,0.67014,0.67007,0.67007,104000000.0
2006-11-09 13:38:00,0.67003,0.67009,0.67001,0.67002,140799998.0
2006-11-09 13:39:00,0.67001,0.67006,0.66998,0.67002,171600001.0
2006-11-09 13:40:00,0.67008,0.67008,0.67,0.67007,75800000.0
2006-11-09 13:41:00,0.66999,0.67005,0.66998,0.67,149700001.0
2006-11-09 13:42:00,0.67004,0.67004,0.66996,0.67,195199998.0
2006-11-09 13:43:00,0.67,0.67011,0.67,0.67003,159300001.0
2006-11-09 13:44:00,0.67008,0.67008,0.67002,0.67003,114200003.0
2006-11-09 13:45:00,0.67003,0.67012,0.67003,0.67004,199000002.0
2006-11-09 13:46:00,0.67006,0.67011,0.67006,0.67011,58300000.0
2006-11-09 13:47:00,0.67014,0.67015,0.67009,0.67013,129000002.0
2006-11-09 13:48:00,0.67013,0.67013,0.67003,0.6701,74499999.0
2006-11-09 13:49:00,0.67014,0.67015,0.67007,0.67015,77800001.0
2006-11-09 13:50:00,0.67015,0.67023,0.67015,0.6702,138599999.0
2006-11-09 13:51:00,0.67016,0.67021,0.67013,0.67017,104800001.0
2006-11-09 13:52:00,0.67014,0.67021,0.67014,0.67017,156399999.0
2006-11-09 13:53:00,0.67025,0.67029,0.67021,0.67029,108499999.0
2006-11-09 13:54:00,0.67027,0.67031,0.67027,0.67028,126900004.0
2006-11-09 13:55:00,0.67036,0.67036,0.6703,0.67032,95400000.0
2006-11-09 13:56:00,0.67026,0.67032,0.67024,0.67025,102599997.0
2006-11-09 13:57:00,0.67021,0.6703,0.67021,0.67028,37100001.0
2006-11-09 13:58:00,0.6703,0.6703,0.6701,0.6701,42300000.0
2006-11-09 13:59:00,0.67004,0.67009,0.67001,0.67009,143200001.0
2006-11-09 14:00:00,0.67033,0.67085,0.67033,0.67085,184099999.0
2006-11-09 14:01:00,0.67098,0.67099,0.67073,0.67077,141200000.0
2006-11-09 14:02:00,0.67067,0.67067,0.67056,0.67059,52900001.0
2006-11-09 14:03:00,0.67056,0.67069,0.67054,0.67069,211299997.0
2006-11-09 14:04:00,0.67073,0.67073,0.67062,0.67062,104700001.0
2006-11-09 14:05:00,0.67057,0.67063,0.67057,0.67058,66200001.0
2006-11-09 14:06:00,0.67064,0.67065,0.67056,0.67063,307199998.0
2006-11-09 14:07:00,0.67054,0.6706,0.6705,0.6705,216600002.0
2006-11-09 14:08:00,0.6706,0.67071,0.6706,0.6707,84700000.0
2006-11-09 14:09:00,0.6707,0.67071,0.67068,0.67068,173900001.0
2006-11-09 14:10:00,0.67067,0.67074,0.67064,0.67074,138199999.0
2006-11-09 14:11:00,0.67073,0.67083,0.67073,0.67081,74300002.0
2006-11-09 14:12:00,0.67085,0.671,0.67085,0.671,132700005.0
2006-11-09 14:13:00,0.67108,0.67112,0.67095,0.67108,146399998.0
2006-11-09 14:14:00,0.67114,0.67121,0.67114,0.67114,149699996.0
2006-11-09 14:15:00,0.67125,0.67135,0.67125,0.67135,84999998.0
2006-11-09 14:16:00,0.67158,0.67162,0.67152,0.67152,30900000.0
2006-11-09 14:17:00,0.67148,0.67155,0.67143,0.67155,218700000.0
2006-11-09 14:18:00,0.67151,0.67188,0.67146,0.67188,147499998.0
2006-11-09 14:19:00,0.6719,0.6719,0.67175,0.67175,82699998.0
2006-11-09 14:20:00,0.67171,0.67171,0.67161,0.6717,221200000.0
2006-11-09 14:21:00,0.67167,0.67171,0.67165,0.67167,231299998.0
2006-11-09 14:22:00,0.67157,0.67157,0.67143,0.67156,104900001.0
2006-11-09 14:23:00,0.67153,0.67153,0.6714,0.67152,248600004.0
2006-11-09 14:24:00,0.67158,0.67158,0.67149,0.67153,145200001.0
2006-11-09 14:25:00,0.67153,0.67153,0.67143,0.6715,161899995.0
2006-11-09 14:26:00,0.67155,0.67161,0.67155,0.67158,222999999.0
2006-11-09 14:27:00,0.67159,0.67161,0.67152,0.67161,108300001.0
2006-11-09 14:28:00,0.67166,0.67172,0.67166,0.6717,78799998.0
2006-11-09 14:29:00,0.67171,0.67171,0.67149,0.67149,237199997.0
2006-11-09 14:30:00,0.67152,0.67164,0.67152,0.6716,131599997.0
2006-11-09 14:31:00,0.67159,0.67163,0.67151,0.67152,137200005.0
2006-11-09 14:32:00,0.6715,0.67155,0.67147,0.67151,119000001.0
2006-11-09 14:33:00,0.6715,0.6715,0.67138,0.67138,205799999.0
2006-11-09 14:34:00,0.67138,0.67138,0.67132,0.67132,8800000.0
2006-11-09 14:35:00,0.67135,0.67145,0.67135,0.67138,163700002.0
2006-11-09 14:36:00,0.67147,0.67153,0.67146,0.67149,149300001.0
2006-11-09 14:37:00,0.67142,0.67152,0.67141,0.67145,121900000.0
2006-11-09 14:38:00,0.67151,0.67153,0.67141,0.67147,193700000.0
2006-11-09 14:39:00,0.67147,0.67153,0.67143,0.67144,135699998.0
2006-11-09 14:40:00,0.67141,0.67148,0.67135,0.67144,76199999.0
2006-11-09 14:41:00,0.67148,0.67151,0.67146,0.67146,113699997.0
2006-11-09 14:42:00,0.67143,0.67143,0.6714,0.6714,5600000.0
2006-11-09 14:43:00,0.6714,0.67146,0.67136,0.67136,274700002.0
2006-11-09 14:44:00,0.67137,0.67137,0.67128,0.67131,173699998.0
2006-11-09 14:45:00,0.67131,0.67133,0.67127,0.67133,218099995.0
2006-11-09 14:46:00,0.67135,0.67135,0.67129,0.67133,105600001.0
2006-11-09 14:47:00,0.6713,0.6713,0.67129,0.67129,12100000.0
2006-11-09 14:48:00,0.67136,0.67139,0.67136,0.67139,68699998.0
2006-11-09 14:49:00,0.67145,0.67149,0.67145,0.67149,49399999.0
2006-11-09 14:50:00,0.67148,0.67156,0.67143,0.67156,112900002.0
2006-11-09 14:51:00,0.67149,0.67159,0.67149,0.67156,104500002.0
2006-11-09 14:52:00,0.67153,0.67157,0.67149,0.67154,243899999.0
2006-11-09 14:53:00,0.67157,0.6716,0.67155,0.67156,216100001.0
2006-11-09 14:54:00,0.67154,0.67157,0.67154,0.67155,36700000.0
2006-11-09 14:55:00,0.6716,0.6716,0.67151,0.67158,195200003.0
2006-11-09 14:56:00,0.67155,0.67158,0.6715,0.6715,77300000.0
2006-11-09 14:57:00,0.6715,0.67155,0.6715,0.6715,96099998.0
2006-11-09 14:58:00,0.67155,0.67161,0.67149,0.67161,175099997.0
2006-11-09 14:59:00,0.67159,0.67165,0.67155,0.67165,116100000.0
2006-11-09 15:00:00,0.67164,0.67172,0.6716,0.67171,129800002.0
2006-11-09 15:01:00,0.67179,0.67185,0.67175,0.67185,61599998.0
2006-11-09 15:02:00,0.67183,0.67183,0.67176,0.67177,211100001.0
2006-11-09 15:03:00,0.67182,0.67196,0.67182,0.67193,185999996.0
2006-11-09 15:04:00,0.67192,0.67202,0.67192,0.672,146299999.0
2006-11-09 15:05:00,0.67202,0.67213,0.67202,0.67213,119500002.0
2006-11-09 15:06:00,0.67212,0.67213,0.67208,0.67208,108999999.0
2006-11-09 15:07:00,0.6721,0.67215,0.67206,0.67215,130699999.0
2006-11-09 15:08:00,0.67212,0.67212,0.672,0.672,184899996.0
2006-11-09 15:09:00,0.67201,0.67201,0.67197,0.67198,130100001.0
2006-11-09 15:10:00,0.67197,0.67207,0.67196,0.67203,126699997.0
2006-11-09 15:11:00,0.67216,0.67226,0.67216,0.67226,51200000.0
2006-11-09 15:12:00,0.67223,0.67223,0.67216,0.67223,105499999.0
2006-11-09 15:13:00,0.6723,0.67233,0.67227,0.6723,191499998.0
2006-11-09 15:14:00,0.67235,0.67238,0.67231,0.67232,205600000.0
2006-11-09 15:15:00,0.6723,0.6723,0.67226,0.6723,96100001.0
2006-11-09 15:16:00,0.67226,0.67229,0.67222,0.67226,71699999.0
2006-11-09 15:17:00,0.67222,0.67228,0.67221,0.67228,156799996.0
2006-11-09 15:18:00,0.67223,0.67237,0.67223,0.67237,115099999.0
2006-11-09 15:19:00,0.67237,0.6726,0.67237,0.67257,119200002.0
2006-11-09 15:20:00,0.67263,0.67268,0.67257,0.6726,137899999.0
2006-11-09 15:21:00,0.67266,0.67271,0.67263,0.67271,59900001.0
2006-11-09 15:22:00,0.67278,0.67282,0.67273,0.67273,191000005.0
2006-11-09 15:23:00,0.67262,0.67272,0.67262,0.67272,57700000.0
2006-11-09 15:24:00,0.67272,0.67272,0.67266,0.67267,151599998.0
2006-11-09 15:25:00,0.67261,0.67263,0.67256,0.67256,59800001.0
2006-11-09 15:26:00,0.67263,0.67264,0.67252,0.67259,133499997.0
2006-11-09 15:27:00,0.67257,0.67262,0.67255,0.67255,84599998.0
2006-11-09 15:28:00,0.67253,0.67253,0.67246,0.67253,166399999.0
2006-11-09 15:29:00,0.67255,0.67255,0.6724,0.6724,76199997.0
2006-11-09 15:30:00,0.67233,0.67234,0.67219,0.67234,127800000.0
2006-11-09 15:31:00,0.67247,0.67247,0.6724,0.6724,181800000.0
2006-11-09 15:32:00,0.67245,0.67247,0.67235,0.67243,129000001.0
2006-11-09 15:33:00,0.67244,0.67244,0.67234,0.67234,117000000.0
2006-11-09 15:34:00,0.67236,0.67247,0.67231,0.67235,173100000.0
2006-11-09 15:35:00,0.6724,0.67243,0.67238,0.6724,184200001.0
2006-11-09 15:36:00,0.67238,0.67238,0.67228,0.67233,200200005.0
2006-11-09 15:37:00,0.6723,0.67238,0.67227,0.67236,66800000.0
2006-11-09 15:38:00,0.6724,0.67244,0.67233,0.67237,214399999.0
2006-11-09 15:39:00,0.67229,0.6724,0.67229,0.67235,95500001.0
2006-11-09 15:40:00,0.67239,0.67243,0.67238,0.67243,68599999.0
2006-11-09 15:41:00,0.67239,0.6725,0.67233,0.67238,100700002.0
2006-11-09 15:42:00,0.6723,0.67236,0.67229,0.67236,154000001.0
2006-11-09 15:43:00,0.67235,0.67237,0.67233,0.67233,64599999.0
2006-11-09 15:44:00,0.6723,0.6723,0.67225,0.67225,51800001.0
2006-11-09 15:45:00,0.67222,0.67227,0.67222,0.67226,92400001.0
2006-11-09 15:46:00,0.67223,0.67223,0.67216,0.67216,66200001.0
2006-11-09 15:47:00,0.67213,0.67216,0.67203,0.67203,158599999.0
2006-11-09 15:48:00,0.67207,0.67207,0.67194,0.67202,156199998.0
2006-11-09 15:49:00,0.67201,0.67215,0.67201,0.67209,105199999.0
2006-11-09 15:50:00,0.67207,0.67211,0.67205,0.6721,125600002.0
2006-11-09 15:51:00,0.67221,0.67231,0.67221,0.67231,59700002.0
2006-11-09 15:52:00,0.6723,0.67231,0.67227,0.6723,137000000.0
2006-11-09 15:53:00,0.67224,0.67233,0.67224,0.67226,106599998.0
2006-11-09 15:54:00,0.67222,0.67223,0.67212,0.6722,98099999.0
2006-11-09 15:55:00,0.67216,0.67224,0.67209,0.67219,164199997.0
2006-11-09 15:56:00,0.67217,0.67221,0.67217,0.67221,134200000.0
2006-11-09 15:57:00,0.67226,0.67234,0.67226,0.67234,37500000.0
2006-11-09 15:58:00,0.67233,0.67233,0.67227,0.67233,142200003.0
2006-11-09 15:59:00,0.67236,0.67241,0.67236,0.67241,42300000.0
2006-11-09 16:00:00,0.67248,0.6725,0.6724,0.67248,120399999.0
2006-11-09 16:01:00,0.67248,0.67254,0.67246,0.67247,138700002.0
2006-11-09 16:02:00,0.67253,0.67255,0.67246,0.67255,277400001.0
2006-11-09 16:03:00,0.67253,0.67253,0.67247,0.67247,131100004.0
2006-11-09 16:04:00,0.67247,0.67259,0.67243,0.67259,74199998.0
2006-11-09 16:05:00,0.67258,0.67263,0.67255,0.67261,128900005.0
2006-11-09 16:06:00,0.67264,0.67266,0.67263,0.67266,197099996.0
2006-11-09 16:07:00,0.67267,0.67273,0.67267,0.67271,107400000.0
2006-11-09 16:08:00,0.67272,0.67273,0.67262,0.67264,242499999.0
2006-11-09 16:09:00,0.67268,0.67268,0.67267,0.67267,75200003.0
2006-11-09 16:10:00,0.67264,0.67268,0.67264,0.67266,87500002.0
2006-11-09 16:11:00,0.67265,0.67267,0.67258,0.67263,256099995.0
2006-11-09 16:12:00,0.67262,0.67262,0.67253,0.67253,149300005.0
2006-11-09 16:13:00,0.67257,0.67257,0.67255,0.67256,81399999.0
2006-11-09 16:14:00,0.67253,0.67254,0.67246,0.67254,69400002.0
2006-11-09 16:15:00,0.67256,0.67263,0.67253,0.67253,192200004.0
2006-11-09 16:16:00,0.67256,0.67261,0.67256,0.6726,108399997.0
2006-11-09 16:17:00,0.67255,0.67261,0.67255,0.67261,22300000.0
2006-11-09 16:18:00,0.67263,0.67265,0.67259,0.67265,133699998.0
2006-11-09 16:19:00,0.67264,0.67268,0.67262,0.67268,169200003.0
2006-11-09 16:20:00,0.67271,0.67275,0.67271,0.67275,112500000.0
2006-11-09 16:21:00,0.67273,0.67273,0.67261,0.67261,43699998.0
2006-11-09 16:22:00,0.67263,0.67263,0.67251,0.67251,113400001.0
2006-11-09 16:23:00,0.67253,0.67258,0.6725,0.67258,55000000.0
2006-11-09 16:24:00,0.67261,0.67265,0.67258,0.67263,178800001.0
2006-11-09 16:25:00,0.67264,0.67269,0.67257,0.67267,128400003.0
2006-11-09 16:26:00,0.67267,0.67273,0.67265,0.67273,33600000.0
2006-11-09 16:27:00,0.67269,0.67269,0.67262,0.67265,174000004.0
2006-11-09 16:28:00,0.67268,0.67271,0.67264,0.67269,86400001.0
2006-11-09 16:29:00,0.6727,0.67275,0.67269,0.67275,57699999.0
2006-11-09 16:30:00,0.6727,0.67272,0.6727,0.67272,108799999.0
2006-11-09 16:31:00,0.67271,0.67279,0.67271,0.67279,28000000.0
2006-11-09 16:32:00,0.67285,0.67292,0.67285,0.67292,34300000.0
2006-11-09 16:33:00,0.67288,0.67288,0.67287,0.67287,21400000.0
2006-11-09 16:34:00,0.67283,0.67285,0.67277,0.67278,146000001.0
2006-11-09 16:35:00,0.67288,0.67288,0.6728,0.67286,104499998.0
2006-11-09 16:36:00,0.67285,0.67292,0.67285,0.67287,81300000.0
2006-11-09 16:37:00,0.67287,0.67292,0.67284,0.67284,121199997.0
2006-11-09 16:38:00,0.67283,0.67286,0.67275,0.67275,148699999.0
2006-11-09 16:39:00,0.67274,0.67277,0.67274,0.67274,160900001.0
2006-11-09 16:40:00,0.67272,0.67277,0.67272,0.67277,94100001.0
2006-11-09 16:41:00,0.67275,0.67277,0.67272,0.67272,238999998.0
2006-11-09 16:42:00,0.67266,0.67272,0.67263,0.67272,69100001.0
2006-11-09 16:43:00,0.67269,0.67278,0.67269,0.67278,129700001.0
2006-11-09 16:44:00,0.67273,0.67286,0.67273,0.67283,214100002.0
2006-11-09 16:45:00,0.67279,0.67283,0.67279,0.67283,100899999.0
2006-11-09 16:46:00,0.67286,0.67294,0.67285,0.67294,302900001.0
2006-11-09 16:47:00,0.67294,0.67296,0.67287,0.67291,225900002.0
2006-11-09 16:48:00,0.67295,0.67297,0.67291,0.67295,91700000.0
2006-11-09 16:49:00,0.67297,0.67302,0.67295,0.67295,49800000.0
2006-11-09 16:50:00,0.67301,0.67306,0.673,0.67302,81300000.0
2006-11-09 16:51:00,0.67309,0.67309,0.67309,0.67309,59099999.0
2006-11-09 16:52:00,0.67313,0.67314,0.67308,0.67309,72799999.0
2006-11-09 16:53:00,0.67308,0.67309,0.67301,0.67309,167100000.0
2006-11-09 16:54:00,0.67308,0.6731,0.67305,0.67305,36499999.0
2006-11-09 16:55:00,0.67307,0.6731,0.67306,0.6731,84699998.0
2006-11-09 16:56:00,0.67313,0.67314,0.6731,0.67312,78100001.0
2006-11-09 16:57:00,0.67314,0.67315,0.67305,0.67315,141699999.0
2006-11-09 16:58:00,0.67314,0.67314,0.67306,0.67312,205499998.0
2006-11-09 16:59:00,0.67302,0.67302,0.67293,0.67293,34100001.0
2006-11-09 17:00:00,0.67284,0.6731,0.67281,0.67305,248199992.0
2006-11-09 17:01:00,0.67312,0.67322,0.67306,0.67322,284700002.0
2006-11-09 17:02:00,0.6733,0.67341,0.67324,0.67341,192100003.0
2006-11-09 17:03:00,0.67337,0.67337,0.67313,0.67313,38500000.0
2006-11-09 17:04:00,0.67317,0.67317,0.67297,0.67297,292099999.0
2006-11-09 17:05:00,0.67296,0.673,0.67295,0.673,158100000.0
2006-11-09 17:06:00,0.67293,0.67298,0.67292,0.67292,143099999.0
2006-11-09 17:07:00,0.67294,0.67307,0.67289,0.67307,200900003.0
2006-11-09 17:08:00,0.67304,0.67304,0.67295,0.67299,72600001.0
2006-11-09 17:09:00,0.67302,0.67306,0.67301,0.67306,93599999.0
2006-11-09 17:10:00,0.67309,0.67315,0.67299,0.67315,160799999.0
2006-11-09 17:11:00,0.67309,0.67311,0.67305,0.6731,235899997.0
2006-11-09 17:12:00,0.67306,0.67306,0.67296,0.67304,157300000.0
2006-11-09 17:13:00,0.67304,0.67306,0.67294,0.67306,89599998.0
2006-11-09 17:14:00,0.67306,0.67306,0.673,0.67305,152600000.0
2006-11-09 17:15:00,0.67304,0.67304,0.67295,0.67295,223099994.0
2006-11-09 17:16:00,0.67293,0.67303,0.67287,0.67293,218499994.0
2006-11-09 17:17:00,0.6729,0.67293,0.67278,0.67279,140299999.0
2006-11-09 17:18:00,0.67278,0.67282,0.67276,0.67278,238300000.0
2006-11-09 17:19:00,0.67283,0.67295,0.67283,0.67289,114400001.0
2006-11-09 17:20:00,0.67297,0.67298,0.67293,0.67293,129500003.0
2006-11-09 17:21:00,0.67295,0.67295,0.6729,0.6729,270599997.0
2006-11-09 17:22:00,0.67288,0.67291,0.67281,0.67291,87600000.0
2006-11-09 17:23:00,0.67292,0.67302,0.6729,0.6729,165099997.0
2006-11-09 17:24:00,0.67293,0.67298,0.6729,0.67293,199999998.0
2006-11-09 17:25:00,0.67291,0.67297,0.67291,0.67295,67999999.0
2006-11-09 17:26:00,0.67289,0.67295,0.67289,0.67293,222799998.0
2006-11-09 17:27:00,0.67292,0.67298,0.67292,0.67297,267700000.0
2006-11-09 17:28:00,0.67298,0.67298,0.67291,0.67297,93700000.0
2006-11-09 17:29:00,0.67295,0.67297,0.6729,0.6729,160400004.0
2006-11-09 17:30:00,0.67291,0.67296,0.67291,0.67292,90600000.0
2006-11-09 17:31:00,0.67292,0.67303,0.67292,0.67295,155499999.0
2006-11-09 17:32:00,0.67294,0.67295,0.6729,0.6729,84800001.0
2006-11-09 17:33:00,0.67292,0.67292,0.67282,0.67291,216000005.0
2006-11-09 17:34:00,0.67292,0.67292,0.6729,0.67292,128600000.0
2006-11-09 17:35:00,0.67294,0.67295,0.67289,0.67295,231000000.0
2006-11-09 17:36:00,0.67294,0.67294,0.67288,0.67288,86800000.0
2006-11-09 17:37:00,0.67291,0.67294,0.6729,0.67292,136999999.0
2006-11-09 17:38:00,0.6729,0.6729,0.6729,0.6729,19099999.0
2006-11-09 17:39:00,0.67292,0.67295,0.67292,0.67295,141599999.0
2006-11-09 17:40:00,0.67292,0.67295,0.67292,0.67295,156700000.0
2006-11-09 17:41:00,0.67292,0.67298,0.67288,0.67298,137999999.0
2006-11-09 17:42:00,0.67295,0.67298,0.6729,0.6729,134100002.0
2006-11-09 17:43:00,0.67295,0.67295,0.6729,0.67292,57500001.0
2006-11-09 17:44:00,0.67291,0.67298,0.6729,0.67295,218799996.0
2006-11-09 17:45:00,0.67295,0.67295,0.67292,0.67293,180700003.0
2006-11-09 17:46:00,0.67296,0.673,0.67293,0.67293,120799998.0
2006-11-09 17:47:00,0.67298,0.67303,0.67298,0.67301,123900000.0
2006-11-09 17:48:00,0.67302,0.67303,0.67302,0.67303,64500000.0
2006-11-09 17:49:00,0.67304,0.67315,0.67302,0.67314,169000000.0
2006-11-09 17:50:00,0.6731,0.67313,0.67304,0.67311,209599998.0
2006-11-09 17:51:00,0.67314,0.67318,0.67314,0.67318,49499998.0
2006-11-09 17:52:00,0.67323,0.67336,0.67323,0.67332,164300003.0
2006-11-09 17:53:00,0.67332,0.67336,0.67331,0.67336,224000000.0
2006-11-09 17:54:00,0.67342,0.67346,0.6734,0.67344,76600001.0
2006-11-09 17:55:00,0.67334,0.67343,0.67334,0.67335,161300001.0
2006-11-09 17:56:00,0.67341,0.67346,0.6734,0.6734,147900001.0
2006-11-09 17:57:00,0.67348,0.67349,0.67346,0.67346,64500001.0
2006-11-09 17:58:00,0.67343,0.67347,0.67339,0.67339,189999998.0
2006-11-09 17:59:00,0.67345,0.67366,0.67345,0.67362,121300002.0
2006-11-09 18:00:00,0.67358,0.67358,0.67334,0.67334,109299999.0
2006-11-09 18:01:00,0.67336,0.67341,0.67333,0.67335,1375300006.0
2006-11-09 18:02:00,0.67333,0.67338,0.6733,0.6733,1264900011.0
2006-11-09 18:03:00,0.67333,0.67335,0.67323,0.6733,1566499992.0
2006-11-09 18:04:00,0.67328,0.67331,0.67322,0.67328,787099998.0
2006-11-09 18:05:00,0.67323,0.67326,0.67319,0.67323,1243199996.0
2006-11-09 18:06:00,0.67323,0.67325,0.67317,0.67323,1911199995.0
2006-11-09 18:07:00,0.673,0.6731,0.673,0.673,2000999991.0
2006-11-09 18:08:00,0.67312,0.67318,0.67307,0.67312,2000999991.0
2006-11-09 18:09:00,0.67311,0.67313,0.67303,0.67307,871000004.0
2006-11-09 18:10:00,0.67307,0.67319,0.67307,0.67309,854499997.0
2006-11-09 18:11:00,0.67311,0.67318,0.67311,0.67318,1159599995.0
2006-11-09 18:12:00,0.67314,0.67314,0.67305,0.67305,847699997.0
2006-11-09 18:13:00,0.67309,0.67322,0.67309,0.67316,1013699999.0
2006-11-09 18:14:00,0.67319,0.6733,0.67318,0.67325,1519899997.0
2006-11-09 18:15:00,0.6728,0.6729,0.6727,0.6727,1200600007.0
2006-11-09 18:16:00,0.67325,0.67326,0.67318,0.67322,1200600007.0
2006-11-09 18:17:00,0.67322,0.67326,0.67317,0.67323,649799995.0
2006-11-09 18:18:00,0.67322,0.67323,0.67314,0.67317,890100014.0
2006-11-09 18:19:00,0.67318,0.67334,0.67314,0.67315,508000009.0
2006-11-09 18:20:00,0.67316,0.67326,0.67316,0.67326,611399999.0
2006-11-09 18:21:00,0.67321,0.67321,0.67299,0.67309,1158299999.0
2006-11-09 18:22:00,0.67313,0.67313,0.67298,0.673,1248199997.0
2006-11-09 18:23:00,0.673,0.67305,0.6729,0.67305,1519200013.0
2006-11-09 18:24:00,0.673,0.67308,0.67298,0.67298,802400000.0
2006-11-09 18:25:00,0.67299,0.67315,0.67299,0.67305,924500002.0
2006-11-09 18:26:00,0.6731,0.67316,0.673,0.67315,1079400000.0
2006-11-09 18:27:00,0.67317,0.6734,0.67317,0.67331,866399994.0
2006-11-09 18:28:00,0.67336,0.67348,0.67336,0.67338,749499994.0
2006-11-09 18:29:00,0.67332,0.67332,0.67316,0.67325,909499998.0
2006-11-09 18:30:00,0.67322,0.67326,0.67315,0.67326,772899994.0
2006-11-09 18:31:00,0.67325,0.67333,0.67324,0.67328,593799994.0
2006-11-09 18:32:00,0.67328,0.6733,0.67318,0.6732,636599995.0
2006-11-09 18:33:00,0.67315,0.67322,0.67312,0.67317,834200005.0
2006-11-09 18:34:00,0.67325,0.6733,0.67315,0.6732,1087700006.0
2006-11-09 18:35:00,0.67325,0.67328,0.6731,0.6731,523699994.0
2006-11-09 18:36:00,0.67312,0.67314,0.67307,0.67312,173700001.0
2006-11-09 18:37:00,0.67308,0.67317,0.67304,0.6731,370700000.0
2006-11-09 18:38:00,0.67309,0.67317,0.67307,0.67307,301499997.0
2006-11-09 18:39:00,0.67309,0.67309,0.67295,0.67295,556100001.0
2006-11-09 18:40:00,0.67302,0.67312,0.67302,0.67312,404100002.0
2006-11-09 18:41:00,0.67307,0.67315,0.67305,0.67314,711400002.0
2006-11-09 18:42:00,0.67315,0.6733,0.67314,0.67325,522100001.0
2006-11-09 18:43:00,0.67322,0.67327,0.67316,0.67321,445100001.0
2006-11-09 18:44:00,0.67319,0.67324,0.67308,0.67312,517700003.0
2006-11-09 18:45:00,0.67314,0.67325,0.6731,0.6731,423799997.0
2006-11-09 18:46:00,0.67318,0.67328,0.67318,0.67322,124799998.0
2006-11-09 18:47:00,0.67329,0.6733,0.67324,0.67325,181799995.0
2006-11-09 18:48:00,0.6732,0.6733,0.67312,0.67325,475599999.0
2006-11-09 18:49:00,0.67321,0.67333,0.67321,0.67333,155000002.0
2006-11-09 18:50:00,0.67331,0.67341,0.67331,0.67341,111800003.0
2006-11-09 18:51:00,0.67338,0.67341,0.67326,0.6733,443499997.0
2006-11-09 18:52:00,0.67328,0.67336,0.67326,0.67326,318800000.0
2006-11-09 18:53:00,0.67325,0.67328,0.67317,0.67317,837200012.0
2006-11-09 18:54:00,0.67318,0.6732,0.67312,0.67319,287600002.0
2006-11-09 18:55:00,0.67316,0.67321,0.67311,0.67317,673500005.0
2006-11-09 18:56:00,0.67316,0.67319,0.67309,0.67309,469000005.0
2006-11-09 18:57:00,0.6731,0.67316,0.67305,0.67308,261499997.0
2006-11-09 18:58:00,0.67304,0.67312,0.67301,0.67307,916199997.0
2006-11-09 18:59:00,0.67305,0.67315,0.67303,0.67303,652600001.0
2006-11-09 19:00:00,0.673,0.67306,0.67299,0.67302,373799997.0
2006-11-09 19:01:00,0.67305,0.67305,0.673,0.673,150300006.0
2006-11-09 19:02:00,0.67298,0.67298,0.6729,0.67298,589800001.0
2006-11-09 19:03:00,0.67298,0.67306,0.67293,0.67297,577700000.0
2006-11-09 19:04:00,0.673,0.67307,0.673,0.67305,439699995.0
2006-11-09 19:05:00,0.67302,0.67315,0.67301,0.67315,426699999.0
2006-11-09 19:06:00,0.67312,0.67316,0.67304,0.67304,568799995.0
2006-11-09 19:07:00,0.6731,0.67316,0.67309,0.67312,387799995.0
2006-11-09 19:08:00,0.6732,0.67328,0.67312,0.67312,971799995.0
2006-11-09 19:09:00,0.67307,0.6731,0.67292,0.67298,815900001.0
2006-11-09 19:10:00,0.67305,0.67307,0.67297,0.673,375999992.0
2006-11-09 19:11:00,0.67295,0.67306,0.67295,0.67306,191499999.0
2006-11-09 19:12:00,0.67303,0.67303,0.6729,0.6729,218899998.0
2006-11-09 19:13:00,0.67292,0.67303,0.67292,0.67296,466899999.0
2006-11-09 19:14:00,0.67291,0.67295,0.67282,0.67287,409799997.0
2006-11-09 19:15:00,0.67288,0.67295,0.67284,0.67287,762600009.0
2006-11-09 19:16:00,0.67288,0.67292,0.67288,0.6729,167600001.0
2006-11-09 19:17:00,0.6729,0.67292,0.67285,0.67285,482900000.0
2006-11-09 19:18:00,0.67285,0.67287,0.67285,0.67287,287200001.0
2006-11-09 19:19:00,0.67285,0.67288,0.67283,0.67285,436300005.0
2006-11-09 19:20:00,0.67282,0.67285,0.6728,0.67282,345300001.0
2006-11-09 19:21:00,0.67282,0.67289,0.67282,0.67283,237199996.0
2006-11-09 19:22:00,0.67285,0.67288,0.67283,0.67285,406699998.0
2006-11-09 19:23:00,0.67282,0.67288,0.67281,0.67288,432100002.0
2006-11-09 19:24:00,0.6729,0.67292,0.67289,0.67289,179199998.0
2006-11-09 19:25:00,0.67289,0.67296,0.67283,0.67296,175100001.0
2006-11-09 19:26:00,0.67294,0.67294,0.67287,0.67287,439499997.0
2006-11-09 19:27:00,0.67287,0.67297,0.67287,0.67287,774299999.0
2006-11-09 19:28:00,0.67283,0.67292,0.67282,0.67292,409799998.0
2006-11-09 19:29:00,0.6729,0.67294,0.67288,0.67294,510599993.0
2006-11-09 19:30:00,0.67291,0.67292,0.67284,0.67285,854099998.0
2006-11-09 19:31:00,0.67282,0.67288,0.6728,0.67285,694799999.0
2006-11-09 19:32:00,0.67286,0.67286,0.67278,0.67286,346900000.0
2006-11-09 19:33:00,0.67283,0.67289,0.67283,0.67288,263899998.0
2006-11-09 19:34:00,0.67288,0.67294,0.67288,0.6729,499300000.0
2006-11-09 19:35:00,0.67289,0.67293,0.67287,0.67293,525500005.0
2006-11-09 19:36:00,0.6729,0.67298,0.6729,0.67296,437099997.0
2006-11-09 19:37:00,0.67297,0.67306,0.67295,0.673,375699999.0
2006-11-09 19:38:00,0.67302,0.67307,0.67299,0.67302,373499998.0
2006-11-09 19:39:00,0.673,0.67305,0.67287,0.6729,615500005.0
2006-11-09 19:40:00,0.67282,0.6729,0.67282,0.67282,635500006.0
2006-11-09 19:41:00,0.67279,0.67282,0.67269,0.67273,688000006.0
2006-11-09 19:42:00,0.67273,0.67276,0.67267,0.67275,166900001.0
2006-11-09 19:43:00,0.67273,0.67273,0.67269,0.6727,222800001.0
2006-11-09 19:44:00,0.67268,0.67268,0.67262,0.67262,449299997.0
2006-11-09 19:45:00,0.67265,0.67265,0.6726,0.67262,428699997.0
2006-11-09 19:46:00,0.67266,0.67269,0.67266,0.67269,31700000.0
2006-11-09 19:47:00,0.67268,0.67269,0.67262,0.67269,81700002.0
2006-11-09 19:48:00,0.67272,0.67273,0.6727,0.6727,45400001.0
2006-11-09 19:49:00,0.67267,0.6727,0.67263,0.67266,331999998.0
2006-11-09 19:50:00,0.67263,0.67265,0.67257,0.67264,328700002.0
2006-11-09 19:51:00,0.67266,0.6727,0.67262,0.67266,401999997.0
2006-11-09 19:52:00,0.67267,0.67281,0.67267,0.67278,262099999.0
2006-11-09 19:53:00,0.67278,0.6728,0.67275,0.67275,228400001.0
2006-11-09 19:54:00,0.67273,0.67273,0.67264,0.67273,164799999.0
2006-11-09 19:55:00,0.67278,0.67278,0.67271,0.67271,147599999.0
2006-11-09 19:56:00,0.67272,0.67275,0.67272,0.67275,122500003.0
2006-11-09 19:57:00,0.67277,0.67285,0.67275,0.67283,485399999.0
2006-11-09 19:58:00,0.67283,0.67283,0.67277,0.67277,250600003.0
2006-11-09 19:59:00,0.67277,0.67285,0.67277,0.6728,639900002.0
2006-11-09 20:00:00,0.67291,0.67291,0.67284,0.67287,172799998.0
2006-11-09 20:01:00,0.67287,0.67295,0.67283,0.67295,307400003.0
2006-11-09 20:02:00,0.67295,0.67295,0.67289,0.6729,122700004.0
2006-11-09 20:03:00,0.67293,0.67293,0.67286,0.67287,156000003.0
2006-11-09 20:04:00,0.67285,0.67289,0.67285,0.67286,104500004.0
2006-11-09 20:05:00,0.67287,0.67293,0.67287,0.67293,67599999.0
2006-11-09 20:06:00,0.67292,0.67302,0.67292,0.67302,69899998.0
2006-11-09 20:07:00,0.673,0.673,0.67295,0.67297,105700000.0
2006-11-09 20:08:00,0.67299,0.67302,0.67292,0.67299,691399986.0
2006-11-09 20:09:00,0.67298,0.67304,0.67297,0.67304,225400001.0
2006-11-09 20:10:00,0.67303,0.67305,0.67297,0.673,169800000.0
2006-11-09 20:11:00,0.67298,0.67302,0.67297,0.673,302299998.0
2006-11-09 20:12:00,0.67298,0.67298,0.67286,0.67295,807299997.0
2006-11-09 20:13:00,0.67293,0.67295,0.67288,0.67293,337900002.0
2006-11-09 20:14:00,0.67297,0.673,0.67296,0.67297,414200000.0
2006-11-09 20:15:00,0.673,0.673,0.67295,0.67297,862799999.0
2006-11-09 20:16:00,0.67297,0.673,0.67291,0.67298,369200000.0
2006-11-09 20:17:00,0.67303,0.67303,0.67294,0.67297,81800002.0
2006-11-09 20:18:00,0.67301,0.67309,0.673,0.67302,298199996.0
2006-11-09 20:19:00,0.673,0.67301,0.67292,0.67299,484100006.0
2006-11-09 20:20:00,0.67303,0.67307,0.673,0.67303,501999996.0
2006-11-09 20:21:00,0.67303,0.67306,0.673,0.67303,119799999.0
2006-11-09 20:22:00,0.67304,0.67309,0.67302,0.67309,77900002.0
2006-11-09 20:23:00,0.67314,0.67314,0.67307,0.67307,655300002.0
2006-11-09 20:24:00,0.67299,0.67304,0.67296,0.673,541399999.0
2006-11-09 20:25:00,0.67301,0.67314,0.67301,0.67309,508400004.0
2006-11-09 20:26:00,0.67308,0.67314,0.67307,0.67314,911999998.0
2006-11-09 20:27:00,0.67308,0.67312,0.67308,0.6731,329999999.0
2006-11-09 20:28:00,0.67313,0.67313,0.67307,0.6731,446900001.0
2006-11-09 20:29:00,0.67313,0.67319,0.6731,0.67312,506799999.0
2006-11-09 20:30:00,0.67313,0.67318,0.67308,0.67312,1605800008.0
2006-11-09 20:31:00,0.67312,0.67319,0.67308,0.6731,844200006.0
2006-11-09 20:32:00,0.67311,0.67314,0.67303,0.6731,1508900004.0
2006-11-09 20:33:00,0.6731,0.67312,0.6731,0.6731,254200005.0
2006-11-09 20:34:00,0.67307,0.6731,0.67304,0.67307,411800004.0
2006-11-09 20:35:00,0.6731,0.6731,0.67303,0.67305,390899997.0
2006-11-09 20:36:00,0.67305,0.67305,0.673,0.67302,197699999.0
2006-11-09 20:37:00,0.67302,0.67305,0.673,0.67302,673299993.0
2006-11-09 20:38:00,0.673,0.67307,0.67297,0.673,955299997.0
2006-11-09 20:39:00,0.673,0.67307,0.673,0.673,404200002.0
2006-11-09 20:40:00,0.67299,0.67302,0.67297,0.67302,463199996.0
2006-11-09 20:41:00,0.67302,0.67305,0.67297,0.673,460300003.0
2006-11-09 20:42:00,0.67302,0.67305,0.67302,0.67305,110199999.0
2006-11-09 20:43:00,0.67305,0.67308,0.673,0.673,602199995.0
2006-11-09 20:44:00,0.67305,0.67305,0.673,0.67302,993299999.0
2006-11-09 20:45:00,0.67302,0.67305,0.67298,0.67302,467800000.0
2006-11-09 20:46:00,0.67305,0.67305,0.67297,0.673,160100000.0
2006-11-09 20:47:00,0.67304,0.67316,0.67304,0.67316,538300006.0
2006-11-09 20:48:00,0.67313,0.67313,0.67297,0.67297,968700005.0
2006-11-09 20:49:00,0.67298,0.67313,0.67298,0.67313,224100000.0
2006-11-09 20:50:00,0.67315,0.67315,0.67308,0.67313,1173999998.0
2006-11-09 20:51:00,0.6731,0.67312,0.67305,0.6731,587700014.0
2006-11-09 20:52:00,0.67317,0.67324,0.67316,0.67322,623600009.0
2006-11-09 20:53:00,0.67325,0.67325,0.67315,0.67322,846999991.0
2006-11-09 20:54:00,0.67327,0.67333,0.67322,0.67333,590699998.0
2006-11-09 20:55:00,0.67333,0.67333,0.67324,0.67325,387999995.0
2006-11-09 20:56:00,0.67323,0.67325,0.67315,0.6732,1322699987.0
2006-11-09 20:57:00,0.67317,0.67322,0.67311,0.67311,1123999989.0
2006-11-09 20:58:00,0.6731,0.67322,0.6731,0.67319,822100004.0
2006-11-09 20:59:00,0.67319,0.67321,0.6731,0.67314,1494799995.0
2006-11-09 21:00:00,0.67318,0.6732,0.67315,0.67318,1871399986.0
2006-11-09 21:01:00,0.6732,0.67322,0.67315,0.6732,1030600003.0
2006-11-09 21:02:00,0.67319,0.67325,0.67308,0.67322,548200001.0
2006-11-09 21:03:00,0.67322,0.67322,0.67314,0.67314,746300001.0
2006-11-09 21:04:00,0.67313,0.67317,0.67312,0.67312,474399993.0
2006-11-09 21:05:00,0.67315,0.67322,0.67312,0.67315,522100002.0
2006-11-09 21:06:00,0.6731,0.67311,0.67305,0.6731,639900004.0
2006-11-09 21:07:00,0.6731,0.67315,0.6731,0.6731,289400003.0
2006-11-09 21:08:00,0.67311,0.67317,0.67309,0.67309,188600000.0
2006-11-09 21:09:00,0.67315,0.67318,0.67312,0.67315,380800002.0
2006-11-09 21:10:00,0.67315,0.67317,0.67313,0.67315,169299997.0
2006-11-09 21:11:00,0.67315,0.67315,0.67315,0.67315,197999999.0
2006-11-09 21:12:00,0.67312,0.67315,0.67312,0.67315,77300002.0
2006-11-09 21:13:00,0.67313,0.67313,0.67307,0.67307,243499997.0
2006-11-09 21:14:00,0.6731,0.67314,0.67305,0.67305,761799995.0
2006-11-09 21:15:00,0.67303,0.67305,0.673,0.67305,381100000.0
2006-11-09 21:16:00,0.67303,0.67307,0.673,0.67307,384800002.0
2006-11-09 21:17:00,0.67304,0.67307,0.673,0.67307,223800001.0
2006-11-09 21:18:00,0.67304,0.67308,0.673,0.67308,52900000.0
2006-11-09 21:19:00,0.67303,0.67305,0.673,0.673,486000000.0
2006-11-09 21:20:00,0.67302,0.67305,0.673,0.67305,1028699998.0
2006-11-09 21:21:00,0.67305,0.67305,0.673,0.673,206499999.0
2006-11-09 21:22:00,0.67302,0.67307,0.67302,0.67307,1035899992.0
2006-11-09 21:23:00,0.67305,0.67305,0.67302,0.67302,50299998.0
2006-11-09 21:24:00,0.67305,0.67305,0.673,0.673,158799999.0
2006-11-09 21:25:00,0.67302,0.67305,0.67298,0.67302,282099997.0
2006-11-09 21:26:00,0.67305,0.67305,0.67302,0.67302,83699998.0
2006-11-09 21:27:00,0.67303,0.67303,0.67296,0.67303,155900003.0
2006-11-09 21:28:00,0.67304,0.67304,0.67298,0.67302,156699998.0
2006-11-09 21:29:00,0.67303,0.67303,0.67302,0.67302,117400002.0
2006-11-09 21:30:00,0.673,0.67303,0.673,0.67303,183400000.0
2006-11-09 21:31:00,0.67301,0.67301,0.67293,0.67298,219300000.0
2006-11-09 21:32:00,0.67298,0.67304,0.67296,0.67304,534199994.0
2006-11-09 21:33:00,0.67305,0.67305,0.67298,0.67302,518899997.0
2006-11-09 21:34:00,0.673,0.67301,0.67294,0.67294,480899995.0
2006-11-09 21:35:00,0.67296,0.67299,0.67292,0.67294,202099996.0
2006-11-09 21:36:00,0.673,0.67304,0.67296,0.67296,173300000.0
2006-11-09 21:37:00,0.673,0.67304,0.673,0.673,309700001.0
2006-11-09 21:38:00,0.67292,0.67292,0.67279,0.67289,164600000.0
2006-11-09 21:39:00,0.67285,0.67292,0.67285,0.67292,141700001.0
2006-11-09 21:40:00,0.67292,0.67298,0.67287,0.67288,234500000.0
2006-11-09 21:41:00,0.67286,0.67286,0.67277,0.67277,153900003.0
2006-11-09 21:42:00,0.67273,0.67283,0.67272,0.67283,171399999.0
2006-11-09 21:43:00,0.6728,0.67281,0.67268,0.67281,422800005.0
2006-11-09 21:44:00,0.67283,0.67285,0.67283,0.67285,534199998.0
2006-11-09 21:45:00,0.67285,0.67285,0.67285,0.67285,57400000.0
2006-11-09 21:46:00,0.67285,0.67294,0.67285,0.6729,541699993.0
2006-11-09 21:47:00,0.67288,0.67288,0.67284,0.67285,311799996.0
2006-11-09 21:48:00,0.67284,0.67288,0.67283,0.67283,116199999.0
2006-11-09 21:49:00,0.67285,0.67292,0.67285,0.67292,147699999.0
2006-11-09 21:50:00,0.67292,0.67293,0.67287,0.6729,94599997.0
2006-11-09 21:51:00,0.6729,0.6729,0.67288,0.67288,169299999.0
2006-11-09 21:52:00,0.67285,0.67292,0.67282,0.67282,99799999.0
2006-11-09 21:53:00,0.6729,0.6729,0.67288,0.67288,33499999.0
2006-11-09 21:54:00,0.67288,0.6729,0.67285,0.67288,522800002.0
2006-11-09 21:55:00,0.67289,0.67294,0.67289,0.6729,137200002.0
2006-11-09 21:56:00,0.67292,0.67292,0.6729,0.6729,110599998.0
2006-11-09 21:57:00,0.67291,0.67294,0.67285,0.6729,274699996.0
2006-11-09 21:58:00,0.67287,0.67293,0.6728,0.67289,172300000.0
2006-11-09 21:59:00,0.67285,0.67298,0.67285,0.67297,269300005.0
2006-11-09 22:00:00,0.67295,0.67296,0.67284,0.67296,294399999.0
2006-11-09 22:01:00,0.673,0.67305,0.67298,0.67305,315500003.0
2006-11-09 22:02:00,0.67302,0.67302,0.6729,0.6729,455900005.0
2006-11-09 22:03:00,0.67291,0.67297,0.6729,0.67297,329100002.0
2006-11-09 22:04:00,0.67298,0.67305,0.67292,0.67298,207500004.0
2006-11-09 22:05:00,0.67295,0.67302,0.67293,0.67293,135299998.0
2006-11-09 22:06:00,0.67297,0.67302,0.67297,0.67302,175599996.0
2006-11-09 22:07:00,0.673,0.67302,0.673,0.67302,118900002.0
2006-11-09 22:08:00,0.67301,0.6731,0.67301,0.67305,269600002.0
2006-11-09 22:09:00,0.67307,0.6731,0.67307,0.6731,125900000.0
2006-11-09 22:10:00,0.67305,0.6731,0.67303,0.67307,137100002.0
2006-11-09 22:11:00,0.67308,0.67308,0.67302,0.67302,158200001.0
2006-11-09 22:12:00,0.67301,0.67302,0.67293,0.67294,394199999.0
2006-11-09 22:13:00,0.67296,0.67305,0.67296,0.67303,143700000.0
2006-11-09 22:14:00,0.67303,0.67309,0.67303,0.67309,93400000.0
2006-11-09 22:15:00,0.6731,0.67311,0.67303,0.67311,563699991.0
2006-11-09 22:16:00,0.67306,0.67311,0.67303,0.67304,681799999.0
2006-11-09 22:17:00,0.67307,0.67308,0.67307,0.67308,12700000.0
2006-11-09 22:18:00,0.67308,0.67308,0.67302,0.67302,40600001.0
2006-11-09 22:19:00,0.67302,0.67303,0.67299,0.67302,159400000.0
2006-11-09 22:20:00,0.67304,0.67304,0.67297,0.67297,160099998.0
2006-11-09 22:21:00,0.67296,0.67309,0.67296,0.673,274899998.0
2006-11-09 22:22:00,0.67302,0.67304,0.67298,0.673,562100002.0
2006-11-09 22:23:00,0.673,0.67316,0.673,0.67302,411000002.0
2006-11-09 22:24:00,0.67304,0.67307,0.673,0.67304,315000000.0
2006-11-09 22:25:00,0.67304,0.67309,0.673,0.67305,348499998.0
2006-11-09 22:26:00,0.67302,0.67305,0.673,0.67302,363799999.0
2006-11-09 22:27:00,0.67303,0.67306,0.67303,0.67306,189299999.0
2006-11-09 22:28:00,0.67307,0.6731,0.67305,0.67305,213500003.0
2006-11-09 22:29:00,0.67309,0.67309,0.67304,0.67305,295300001.0
2006-11-09 22:30:00,0.67308,0.6731,0.67307,0.67307,140299999.0
2006-11-09 22:31:00,0.67308,0.67308,0.67305,0.67305,64600000.0
2006-11-09 22:32:00,0.67308,0.67308,0.67305,0.67305,281500000.0
2006-11-09 22:33:00,0.67305,0.67308,0.67305,0.67308,237300002.0
2006-11-09 22:34:00,0.67306,0.67314,0.67275,0.67298,313199999.0
2006-11-09 22:35:00,0.67305,0.67308,0.673,0.67308,340799999.0
2006-11-09 22:36:00,0.6731,0.67314,0.6731,0.67314,133399999.0
2006-11-09 22:37:00,0.67315,0.67315,0.6731,0.6731,313600005.0
2006-11-09 22:38:00,0.6731,0.67311,0.67305,0.6731,100100000.0
2006-11-09 22:39:00,0.67311,0.67311,0.67305,0.6731,122400001.0
2006-11-09 22:40:00,0.67312,0.67319,0.67312,0.67312,438699998.0
2006-11-09 22:41:00,0.67306,0.67324,0.67291,0.6731,222400000.0
2006-11-09 22:42:00,0.67307,0.67312,0.67307,0.6731,229900005.0
2006-11-09 22:43:00,0.67312,0.67312,0.67312,0.67312,57399999.0
2006-11-09 22:44:00,0.67315,0.67315,0.67312,0.67315,83700001.0
2006-11-09 22:45:00,0.67318,0.67318,0.67312,0.67315,174599996.0
2006-11-09 22:46:00,0.67309,0.67317,0.67306,0.67317,187200000.0
2006-11-09 22:47:00,0.67316,0.67316,0.67308,0.67308,130799998.0
2006-11-09 22:48:00,0.6731,0.67314,0.67298,0.67298,332499994.0
2006-11-09 22:49:00,0.6731,0.67315,0.67306,0.67309,205500004.0
2006-11-09 22:50:00,0.67315,0.67318,0.67312,0.67312,139800000.0
2006-11-09 22:51:00,0.67313,0.67313,0.67309,0.67309,83200002.0
2006-11-09 22:52:00,0.67309,0.67311,0.67309,0.6731,129999996.0
2006-11-09 22:53:00,0.6731,0.67318,0.6731,0.67313,78999998.0
2006-11-09 22:54:00,0.67313,0.67318,0.67312,0.67313,122200001.0
2006-11-09 22:55:00,0.67312,0.67314,0.6731,0.67314,77999999.0
2006-11-09 22:56:00,0.67315,0.67315,0.6731,0.67313,99699999.0
2006-11-09 22:57:00,0.6731,0.67312,0.67308,0.67312,252900000.0
2006-11-09 22:58:00,0.67303,0.67311,0.67302,0.67309,352700002.0
2006-11-09 22:59:00,0.67308,0.6731,0.67295,0.6731,279600003.0
2006-11-09 23:00:00,0.67291,0.67333,0.67291,0.67307,135899999.0
2006-11-09 23:01:00,0.67302,0.67302,0.67302,0.67302,44599998.0
2006-11-09 23:02:00,0.673,0.67308,0.67299,0.67303,151799997.0
2006-11-09 23:03:00,0.67313,0.67313,0.67305,0.67306,151299999.0
2006-11-09 23:04:00,0.67307,0.6731,0.67306,0.6731,81000003.0
2006-11-09 23:05:00,0.67312,0.67312,0.6731,0.67311,139500000.0
2006-11-09 23:06:00,0.6731,0.67314,0.6731,0.67314,135600000.0
2006-11-09 23:07:00,0.67309,0.67309,0.67303,0.67307,169199995.0
2006-11-09 23:08:00,0.67307,0.67312,0.67305,0.67307,101999997.0
2006-11-09 23:09:00,0.67304,0.67307,0.67298,0.67302,200899998.0
2006-11-09 23:10:00,0.67302,0.67311,0.67302,0.67307,78599998.0
2006-11-09 23:11:00,0.6731,0.67314,0.67304,0.67312,189000001.0
2006-11-09 23:12:00,0.67312,0.67318,0.6731,0.67318,132699997.0
2006-11-09 23:13:00,0.6731,0.67312,0.67307,0.67307,94700002.0
2006-11-09 23:14:00,0.67307,0.67316,0.67307,0.67313,115600003.0
2006-11-09 23:15:00,0.67311,0.67313,0.67306,0.67312,112200001.0
2006-11-09 23:16:00,0.67309,0.67309,0.67299,0.67305,44199999.0
2006-11-09 23:17:00,0.67304,0.67306,0.67294,0.67306,188199998.0
2006-11-09 23:18:00,0.67306,0.67306,0.67306,0.67306,47899998.0
2006-11-09 23:19:00,0.67317,0.67321,0.67309,0.67311,160900000.0
2006-11-09 23:20:00,0.67315,0.67322,0.67315,0.67316,163899997.0
2006-11-09 23:21:00,0.67313,0.67313,0.67305,0.67305,78299999.0
2006-11-09 23:22:00,0.67313,0.67313,0.67308,0.6731,153700002.0
2006-11-09 23:23:00,0.67312,0.67318,0.67309,0.67312,250399997.0
2006-11-09 23:24:00,0.67316,0.67316,0.67308,0.67308,62899999.0
2006-11-09 23:25:00,0.6731,0.67315,0.6731,0.67315,8800000.0
2006-11-09 23:26:00,0.67312,0.67315,0.67312,0.67315,149500001.0
2006-11-09 23:27:00,0.67312,0.67312,0.67312,0.67312,5600000.0
2006-11-09 23:28:00,0.6732,0.67322,0.67316,0.67322,88700003.0
2006-11-09 23:29:00,0.67317,0.67324,0.67312,0.67318,58000000.0
2006-11-09 23:30:00,0.67321,0.67322,0.67312,0.67314,110100000.0
2006-11-09 23:31:00,0.67315,0.67318,0.6731,0.67315,144899998.0
2006-11-09 23:32:00,0.67315,0.67319,0.6731,0.67313,223699999.0
2006-11-09 23:33:00,0.67318,0.67318,0.67312,0.67312,168599997.0
2006-11-09 23:34:00,0.67312,0.67322,0.67311,0.6732,150099998.0
2006-11-09 23:35:00,0.67323,0.67324,0.67315,0.67317,174599999.0
2006-11-09 23:36:00,0.67314,0.67318,0.67314,0.67317,67099998.0
2006-11-09 23:37:00,0.67322,0.67322,0.6731,0.6731,88300000.0
2006-11-09 23:38:00,0.67315,0.67324,0.67312,0.67312,105800000.0
2006-11-09 23:39:00,0.67315,0.67318,0.67312,0.67315,226899996.0
2006-11-09 23:40:00,0.6731,0.6732,0.6731,0.67317,191200001.0
2006-11-09 23:41:00,0.67317,0.67322,0.67312,0.67312,99700001.0
2006-11-09 23:42:00,0.67315,0.67322,0.67315,0.67322,75399997.0
2006-11-09 23:43:00,0.67316,0.6732,0.6731,0.67312,207699998.0
2006-11-09 23:44:00,0.67312,0.6732,0.67312,0.67314,140500000.0
2006-11-09 23:45:00,0.67314,0.67321,0.67314,0.67316,123700001.0
2006-11-09 23:46:00,0.67315,0.67315,0.67315,0.67315,22299999.0
2006-11-09 23:47:00,0.67318,0.6732,0.67318,0.6732,62300001.0
2006-11-09 23:48:00,0.67324,0.67324,0.67317,0.6732,272199995.0
2006-11-09 23:49:00,0.6732,0.6732,0.67313,0.6732,133400004.0
2006-11-09 23:50:00,0.6732,0.67324,0.67315,0.67316,215099998.0
2006-11-09 23:51:00,0.67322,0.67322,0.67318,0.67318,23900000.0
2006-11-09 23:52:00,0.6732,0.67324,0.67313,0.67324,88000002.0
2006-11-09 23:53:00,0.67319,0.67319,0.6731,0.67312,79900000.0
2006-11-09 23:54:00,0.67319,0.67322,0.67312,0.67312,143700001.0
2006-11-09 23:55:00,0.67314,0.67323,0.67308,0.67323,98000000.0
2006-11-09 23:56:00,0.67321,0.67321,0.67314,0.67314,185500003.0
2006-11-09 23:57:00,0.67317,0.67323,0.67315,0.6732,235099998.0
2006-11-09 23:58:00,0.67323,0.67323,0.67292,0.67292,69700001.0
2006-11-09 23:59:00,0.67315,0.67315,0.67311,0.67314,102900002.0
2006-11-10 00:00:00,0.67302,0.67309,0.673,0.673,233199997.0
2006-11-10 00:01:00,0.67303,0.67307,0.673,0.67307,150900001.0
2006-11-10 00:02:00,0.67303,0.67303,0.67297,0.67297,27900000.0
2006-11-10 00:03:00,0.67299,0.67301,0.67299,0.67301,38199999.0
2006-11-10 00:04:00,0.67305,0.67317,0.67305,0.67305,156000001.0
2006-11-10 00:05:00,0.67312,0.67314,0.67309,0.67309,138300000.0
2006-11-10 00:06:00,0.67303,0.67307,0.67299,0.67305,81600002.0
2006-11-10 00:07:00,0.673,0.673,0.67292,0.67292,195600000.0
2006-11-10 00:08:00,0.67292,0.67295,0.67288,0.6729,146299998.0
2006-11-10 00:09:00,0.67297,0.67303,0.67297,0.67301,150199997.0
2006-11-10 00:10:00,0.67302,0.67302,0.6729,0.6729,106900002.0
2006-11-10 00:11:00,0.67293,0.67293,0.67286,0.67291,102700001.0
2006-11-10 00:12:00,0.67297,0.67305,0.67295,0.67295,133700003.0
2006-11-10 00:13:00,0.6729,0.67301,0.6729,0.67301,30500000.0
2006-11-10 00:14:00,0.67297,0.67304,0.67293,0.67304,95000000.0
2006-11-10 00:15:00,0.67304,0.67315,0.67303,0.6731,76900000.0
2006-11-10 00:16:00,0.67305,0.67309,0.673,0.67309,158500001.0
2006-11-10 00:17:00,0.67309,0.67312,0.67295,0.67303,222600002.0
2006-11-10 00:18:00,0.67299,0.67312,0.67296,0.67312,100999998.0
2006-11-10 00:19:00,0.67312,0.67315,0.67307,0.67313,149400000.0
2006-11-10 00:20:00,0.67315,0.67318,0.67294,0.67305,151699998.0
2006-11-10 00:21:00,0.67311,0.67314,0.67308,0.67308,95800000.0
2006-11-10 00:22:00,0.67307,0.67313,0.67305,0.67313,76500001.0
2006-11-10 00:23:00,0.67311,0.67313,0.67305,0.67305,88700001.0
2006-11-10 00:24:00,0.67307,0.67311,0.67297,0.67305,230799997.0
2006-11-10 00:25:00,0.67305,0.67307,0.67301,0.67301,47999998.0
2006-11-10 00:26:00,0.67306,0.6731,0.67305,0.6731,100200002.0
2006-11-10 00:27:00,0.67311,0.67311,0.67297,0.67303,71800001.0
2006-11-10 00:28:00,0.67307,0.6731,0.67306,0.67308,148200002.0
2006-11-10 00:29:00,0.67312,0.67318,0.67306,0.67306,145800001.0
2006-11-10 00:30:00,0.67314,0.67314,0.67308,0.67312,189299999.0
2006-11-10 00:31:00,0.67312,0.67315,0.67309,0.67312,138600000.0
2006-11-10 00:32:00,0.67315,0.67317,0.67312,0.67317,101599999.0
2006-11-10 00:33:00,0.67309,0.67313,0.67304,0.67307,119500003.0
2006-11-10 00:34:00,0.67298,0.67303,0.67295,0.67303,169300001.0
2006-11-10 00:35:00,0.673,0.67307,0.673,0.67307,165600004.0
2006-11-10 00:36:00,0.67305,0.67307,0.67296,0.673,182800000.0
2006-11-10 00:37:00,0.67303,0.67303,0.67295,0.67299,98899999.0
2006-11-10 00:38:00,0.67298,0.67301,0.67287,0.67287,133700004.0
2006-11-10 00:39:00,0.67288,0.67297,0.67288,0.67297,25500001.0
2006-11-10 00:40:00,0.67299,0.67299,0.67281,0.67287,143700003.0
2006-11-10 00:41:00,0.67297,0.67304,0.67295,0.67304,258000008.0
2006-11-10 00:42:00,0.67302,0.67302,0.67302,0.67302,51000000.0
2006-11-10 00:43:00,0.67294,0.67296,0.67294,0.67296,34600000.0
2006-11-10 00:44:00,0.67295,0.67296,0.67289,0.67293,144200000.0
2006-11-10 00:45:00,0.6729,0.673,0.67287,0.67296,209799996.0
2006-11-10 00:46:00,0.67297,0.67316,0.67297,0.67315,137299999.0
2006-11-10 00:47:00,0.67318,0.67324,0.67318,0.67324,144700001.0
2006-11-10 00:48:00,0.6732,0.6732,0.67299,0.67299,137000000.0
2006-11-10 00:49:00,0.67305,0.67317,0.67305,0.67307,140700000.0
2006-11-10 00:50:00,0.67312,0.67313,0.67309,0.67309,39100000.0
2006-11-10 00:51:00,0.67315,0.67315,0.67296,0.673,151400000.0
2006-11-10 00:52:00,0.67305,0.67305,0.67288,0.67292,153600001.0
2006-11-10 00:53:00,0.6729,0.67292,0.6729,0.67292,71800001.0
2006-11-10 00:54:00,0.67295,0.67295,0.67292,0.67292,151900002.0
2006-11-10 00:55:00,0.67295,0.67295,0.67292,0.67293,181800000.0
2006-11-10 00:56:00,0.6729,0.67295,0.67287,0.67292,106800001.0
2006-11-10 00:57:00,0.67292,0.67295,0.6729,0.67293,155299997.0
2006-11-10 00:58:00,0.67292,0.67295,0.67292,0.67295,16800000.0
2006-11-10 00:59:00,0.67294,0.673,0.67294,0.67296,135599999.0
2006-11-10 01:00:00,0.67299,0.67314,0.67299,0.67307,80199998.0
2006-11-10 01:01:00,0.67313,0.6732,0.67305,0.67307,226399997.0
2006-11-10 01:02:00,0.67309,0.67309,0.67305,0.67307,149399998.0
2006-11-10 01:03:00,0.67307,0.67309,0.673,0.673,296100002.0
2006-11-10 01:04:00,0.67301,0.67301,0.67294,0.67297,91000000.0
2006-11-10 01:05:00,0.67295,0.67295,0.67288,0.67294,227600000.0
2006-11-10 01:06:00,0.67293,0.67293,0.67285,0.67287,196699997.0
2006-11-10 01:07:00,0.67285,0.67293,0.67285,0.67288,83000000.0
2006-11-10 01:08:00,0.67294,0.67294,0.67285,0.67285,103300000.0
2006-11-10 01:09:00,0.67287,0.67292,0.67284,0.67291,215700005.0
2006-11-10 01:10:00,0.67293,0.67293,0.67287,0.67292,226000001.0
2006-11-10 01:11:00,0.67291,0.67298,0.67287,0.67298,145600004.0
2006-11-10 01:12:00,0.67294,0.67294,0.6729,0.67292,166899998.0
2006-11-10 01:13:00,0.67293,0.67294,0.67288,0.67292,130199999.0
2006-11-10 01:14:00,0.6729,0.67296,0.6729,0.67294,169100002.0
2006-11-10 01:15:00,0.67292,0.67301,0.6729,0.67292,158900002.0
2006-11-10 01:16:00,0.67291,0.67295,0.67287,0.67295,95700000.0
2006-11-10 01:17:00,0.67294,0.67302,0.67294,0.67297,153500001.0
2006-11-10 01:18:00,0.67293,0.67297,0.67293,0.67297,50200001.0
2006-11-10 01:19:00,0.67296,0.673,0.67294,0.67296,109300000.0
2006-11-10 01:20:00,0.67295,0.67295,0.6729,0.67295,117200000.0
2006-11-10 01:21:00,0.67293,0.67295,0.67292,0.67295,127799996.0
2006-11-10 01:22:00,0.67297,0.67306,0.67297,0.673,99200000.0
2006-11-10 01:23:00,0.67294,0.673,0.6729,0.673,100400001.0
2006-11-10 01:24:00,0.67303,0.67305,0.67303,0.67305,26300000.0
2006-11-10 01:25:00,0.67302,0.67302,0.67297,0.67297,75799999.0
2006-11-10 01:26:00,0.67295,0.67295,0.6729,0.6729,160300000.0
2006-11-10 01:27:00,0.67297,0.67299,0.67292,0.67295,137299997.0
2006-11-10 01:28:00,0.673,0.673,0.67293,0.67293,118900000.0
2006-11-10 01:29:00,0.67301,0.67301,0.67281,0.67281,74199998.0
2006-11-10 01:30:00,0.67289,0.67289,0.67289,0.67289,17500000.0
2006-11-10 01:31:00,0.67278,0.67278,0.67267,0.67277,78700001.0
2006-11-10 01:32:00,0.67287,0.67296,0.67287,0.67296,91099999.0
2006-11-10 01:33:00,0.6729,0.6729,0.67284,0.6729,53100000.0
2006-11-10 01:34:00,0.67294,0.67299,0.67291,0.67299,99300002.0
2006-11-10 01:35:00,0.673,0.673,0.6729,0.6729,80600000.0
2006-11-10 01:36:00,0.67292,0.67295,0.67292,0.67292,60099999.0
2006-11-10 01:37:00,0.67295,0.67295,0.6729,0.67295,182900002.0
2006-11-10 01:38:00,0.67292,0.67298,0.67287,0.67292,217899998.0
2006-11-10 01:39:00,0.67294,0.67298,0.67288,0.67298,104300002.0
2006-11-10 01:40:00,0.67293,0.67298,0.67293,0.67293,159900001.0
2006-11-10 01:41:00,0.67293,0.67298,0.67292,0.67293,216000000.0
2006-11-10 01:42:00,0.67293,0.67295,0.6729,0.67292,159900000.0
2006-11-10 01:43:00,0.67295,0.67295,0.67293,0.67293,17600000.0
2006-11-10 01:44:00,0.67295,0.67295,0.6729,0.67292,91800001.0
2006-11-10 01:45:00,0.67295,0.67298,0.6729,0.67295,117400004.0
2006-11-10 01:46:00,0.67295,0.67295,0.6729,0.6729,160600002.0
2006-11-10 01:47:00,0.67294,0.67294,0.67292,0.67294,28600000.0
2006-11-10 01:48:00,0.6729,0.67295,0.67289,0.67291,183500003.0
2006-11-10 01:49:00,0.6729,0.67294,0.67289,0.6729,140699999.0
2006-11-10 01:50:00,0.67289,0.67294,0.67286,0.67289,104099998.0
2006-11-10 01:51:00,0.67295,0.67297,0.67292,0.67297,86300000.0
2006-11-10 01:52:00,0.67294,0.67294,0.6729,0.67294,138200000.0
2006-11-10 01:53:00,0.67292,0.67298,0.6729,0.67295,140800002.0
2006-11-10 01:54:00,0.67292,0.67295,0.67283,0.67292,153399996.0
2006-11-10 01:55:00,0.67292,0.67295,0.6729,0.67293,41400001.0
2006-11-10 01:56:00,0.67292,0.67295,0.6729,0.67293,143300000.0
2006-11-10 01:57:00,0.67292,0.67295,0.67292,0.67295,86299999.0
2006-11-10 01:58:00,0.67291,0.67291,0.6729,0.67291,80000001.0
2006-11-10 01:59:00,0.67292,0.67294,0.67291,0.67292,75799999.0
2006-11-10 02:00:00,0.6729,0.67295,0.67288,0.67288,166100004.0
2006-11-10 02:01:00,0.67295,0.67298,0.6729,0.67295,355900001.0
2006-11-10 02:02:00,0.67292,0.67295,0.6729,0.67295,178299999.0
2006-11-10 02:03:00,0.67297,0.67297,0.67286,0.6729,149699996.0
2006-11-10 02:04:00,0.67295,0.67295,0.67287,0.67295,63899998.0
2006-11-10 02:05:00,0.67297,0.67308,0.67294,0.67308,147399999.0
2006-11-10 02:06:00,0.67304,0.67304,0.67288,0.67297,47100000.0
2006-11-10 02:07:00,0.67307,0.67307,0.67295,0.67305,178199999.0
2006-11-10 02:08:00,0.67307,0.6731,0.67305,0.67305,66000001.0
2006-11-10 02:09:00,0.67312,0.67313,0.67308,0.67308,180000000.0
2006-11-10 02:10:00,0.67307,0.67307,0.67303,0.67303,159600000.0
2006-11-10 02:11:00,0.67309,0.67311,0.67309,0.67311,49700001.0
2006-11-10 02:12:00,0.6731,0.67312,0.6731,0.67312,76200000.0
2006-11-10 02:13:00,0.67305,0.6731,0.67303,0.6731,25600000.0
2006-11-10 02:14:00,0.67301,0.67308,0.67294,0.67308,72700000.0
2006-11-10 02:15:00,0.67295,0.67305,0.67295,0.67297,121400002.0
2006-11-10 02:16:00,0.67293,0.67298,0.6729,0.6729,221699999.0
2006-11-10 02:17:00,0.67292,0.67295,0.67292,0.67292,92500002.0
2006-11-10 02:18:00,0.67289,0.67291,0.67289,0.67291,24600000.0
2006-11-10 02:19:00,0.67293,0.67294,0.67289,0.67294,50200000.0
2006-11-10 02:20:00,0.67292,0.67298,0.67292,0.67295,101999999.0
2006-11-10 02:21:00,0.6729,0.67292,0.6729,0.67292,30300000.0
2006-11-10 02:22:00,0.67292,0.67297,0.67291,0.67294,156400003.0
2006-11-10 02:23:00,0.67294,0.67294,0.67288,0.67288,88600002.0
2006-11-10 02:24:00,0.67289,0.67295,0.67285,0.67293,126700000.0
2006-11-10 02:25:00,0.67295,0.67298,0.6729,0.67295,71999998.0
2006-11-10 02:26:00,0.67295,0.67295,0.67292,0.67293,80399999.0
2006-11-10 02:27:00,0.6729,0.67295,0.6729,0.6729,175499999.0
2006-11-10 02:28:00,0.67293,0.67295,0.6729,0.6729,165199995.0
2006-11-10 02:29:00,0.6729,0.6731,0.67287,0.6731,109600000.0
2006-11-10 02:30:00,0.67292,0.67296,0.67292,0.67295,113299999.0
2006-11-10 02:31:00,0.67287,0.67303,0.67287,0.67303,88200000.0
2006-11-10 02:32:00,0.67305,0.67305,0.67302,0.67305,91600001.0
2006-11-10 02:33:00,0.67307,0.67313,0.67307,0.67313,45500000.0
2006-11-10 02:34:00,0.67311,0.67313,0.6731,0.6731,115899997.0
2006-11-10 02:35:00,0.67309,0.67309,0.67307,0.67307,73600001.0
2006-11-10 02:36:00,0.67303,0.67305,0.673,0.67303,270999998.0
2006-11-10 02:37:00,0.67305,0.67314,0.67305,0.6731,135300003.0
2006-11-10 02:38:00,0.67308,0.67308,0.67297,0.673,62800001.0
2006-11-10 02:39:00,0.67298,0.67301,0.67297,0.67299,85199998.0
2006-11-10 02:40:00,0.67305,0.67305,0.673,0.67305,108800001.0
2006-11-10 02:41:00,0.673,0.67311,0.67299,0.67302,164199997.0
2006-11-10 02:42:00,0.67299,0.67311,0.67299,0.67311,36900000.0
2006-11-10 02:43:00,0.67314,0.67314,0.67304,0.67304,44800000.0
2006-11-10 02:44:00,0.67302,0.67311,0.67302,0.6731,179900001.0
2006-11-10 02:45:00,0.67304,0.67306,0.67302,0.67306,39200000.0
2006-11-10 02:46:00,0.67305,0.6731,0.67305,0.67307,124300000.0
2006-11-10 02:47:00,0.67307,0.67313,0.67302,0.67313,92000000.0
2006-11-10 02:48:00,0.6731,0.6731,0.67306,0.67306,68400001.0
2006-11-10 02:49:00,0.67312,0.67312,0.6731,0.67312,47100000.0
2006-11-10 02:50:00,0.67311,0.67314,0.67307,0.67314,213799999.0
2006-11-10 02:51:00,0.67313,0.67313,0.6731,0.67313,58000000.0
2006-11-10 02:52:00,0.67313,0.67315,0.6731,0.67315,120700002.0
2006-11-10 02:53:00,0.67315,0.67318,0.67309,0.67315,247800003.0
2006-11-10 02:54:00,0.67315,0.67315,0.6731,0.67313,203799996.0
2006-11-10 02:55:00,0.67314,0.67316,0.67306,0.67312,197299999.0
2006-11-10 02:56:00,0.67325,0.67334,0.67319,0.67325,122400002.0
2006-11-10 02:57:00,0.67316,0.67316,0.67314,0.67314,31800000.0
2006-11-10 02:58:00,0.67315,0.67318,0.6731,0.67317,129099998.0
2006-11-10 02:59:00,0.67314,0.6732,0.67312,0.6732,132499999.0
2006-11-10 03:00:00,0.67323,0.67323,0.67315,0.6732,75900001.0
2006-11-10 03:01:00,0.67319,0.67322,0.67317,0.67321,81400001.0
2006-11-10 03:02:00,0.67325,0.67325,0.67325,0.67325,61600000.0
2006-11-10 03:03:00,0.67319,0.67319,0.67311,0.67312,90699999.0
2006-11-10 03:04:00,0.67313,0.67313,0.67306,0.67306,203599997.0
2006-11-10 03:05:00,0.67309,0.67315,0.67307,0.67309,108600000.0
2006-11-10 03:06:00,0.67314,0.67318,0.6731,0.67317,146999999.0
2006-11-10 03:07:00,0.67309,0.67314,0.67307,0.67307,121799998.0
2006-11-10 03:08:00,0.67316,0.67316,0.67305,0.67312,150500003.0
2006-11-10 03:09:00,0.67311,0.67311,0.67299,0.673,51500002.0
2006-11-10 03:10:00,0.67307,0.67312,0.67307,0.67308,118600001.0
2006-11-10 03:11:00,0.67309,0.67312,0.67301,0.67301,93300003.0
2006-11-10 03:12:00,0.673,0.67305,0.67299,0.67302,163200000.0
2006-11-10 03:13:00,0.67307,0.67311,0.67307,0.67311,16800000.0
2006-11-10 03:14:00,0.67311,0.67311,0.67306,0.67306,12000000.0
2006-11-10 03:15:00,0.67309,0.67309,0.67306,0.67306,66199997.0
2006-11-10 03:16:00,0.67312,0.67312,0.67305,0.67305,53400000.0
2006-11-10 03:17:00,0.67312,0.67316,0.6731,0.67313,127200000.0
2006-11-10 03:18:00,0.6731,0.6731,0.673,0.67306,80700002.0
2006-11-10 03:19:00,0.67303,0.67303,0.67302,0.67302,23100000.0
2006-11-10 03:20:00,0.673,0.67308,0.673,0.67305,99100001.0
2006-11-10 03:21:00,0.67298,0.67307,0.67296,0.67307,106900000.0
2006-11-10 03:22:00,0.67305,0.67305,0.67305,0.67305,24700001.0
2006-11-10 03:23:00,0.67302,0.67302,0.67302,0.67302,800000.0
2006-11-10 03:24:00,0.673,0.67305,0.673,0.67305,60199999.0
2006-11-10 03:25:00,0.67307,0.67313,0.67307,0.67311,132499995.0
2006-11-10 03:26:00,0.67313,0.67313,0.6731,0.6731,25700000.0
2006-11-10 03:27:00,0.6732,0.67321,0.67313,0.67315,191400001.0
2006-11-10 03:28:00,0.67307,0.67307,0.67306,0.67306,18300000.0
2006-11-10 03:29:00,0.67302,0.67303,0.67302,0.67303,3000000.0
2006-11-10 03:30:00,0.67307,0.6731,0.67304,0.67307,121999998.0
2006-11-10 03:31:00,0.67308,0.67314,0.67305,0.67305,114200000.0
2006-11-10 03:32:00,0.673,0.67307,0.673,0.67307,41600001.0
2006-11-10 03:33:00,0.673,0.67323,0.673,0.67313,72600000.0
2006-11-10 03:34:00,0.67317,0.67323,0.67313,0.67315,128200000.0
2006-11-10 03:35:00,0.67308,0.67308,0.67297,0.673,79400001.0
2006-11-10 03:36:00,0.67298,0.67302,0.67297,0.67299,99800001.0
2006-11-10 03:37:00,0.67302,0.67305,0.67299,0.67299,131600001.0
2006-11-10 03:38:00,0.67301,0.67302,0.67291,0.67291,124400000.0
2006-11-10 03:39:00,0.67292,0.67298,0.67292,0.67298,52099999.0
2006-11-10 03:40:00,0.67297,0.673,0.67297,0.673,11900000.0
2006-11-10 03:41:00,0.67302,0.67303,0.673,0.673,135800001.0
2006-11-10 03:42:00,0.673,0.67305,0.673,0.67305,84900002.0
2006-11-10 03:43:00,0.67301,0.67301,0.67299,0.67299,54700002.0
2006-11-10 03:44:00,0.67292,0.67295,0.67292,0.67295,69300001.0
2006-11-10 03:45:00,0.67294,0.67298,0.67294,0.67298,5400000.0
2006-11-10 03:46:00,0.67301,0.67306,0.673,0.67302,124400003.0
2006-11-10 03:47:00,0.67298,0.67304,0.67295,0.67295,113499997.0
2006-11-10 03:48:00,0.673,0.67305,0.67299,0.673,101400000.0
2006-11-10 03:49:00,0.67305,0.67305,0.67297,0.67302,174900002.0
2006-11-10 03:50:00,0.67299,0.673,0.67299,0.67299,39900000.0
2006-11-10 03:51:00,0.67298,0.67305,0.67298,0.67302,180600000.0
2006-11-10 03:52:00,0.67297,0.67297,0.67291,0.67291,33100000.0
2006-11-10 03:53:00,0.6729,0.6729,0.67285,0.67285,133500001.0
2006-11-10 03:54:00,0.67289,0.67289,0.67277,0.67282,206200001.0
2006-11-10 03:55:00,0.67283,0.67283,0.67277,0.67282,120499998.0
2006-11-10 03:56:00,0.67281,0.67281,0.67271,0.67271,34400001.0
2006-11-10 03:57:00,0.67277,0.67279,0.67277,0.67279,6400000.0
2006-11-10 03:58:00,0.67278,0.67295,0.67277,0.67294,129100003.0
2006-11-10 03:59:00,0.67303,0.67304,0.673,0.673,46300001.0
2006-11-10 04:00:00,0.67307,0.67312,0.67295,0.67309,214800000.0
2006-11-10 04:01:00,0.67308,0.67316,0.67307,0.67316,161899995.0
2006-11-10 04:02:00,0.67315,0.67327,0.67315,0.67327,50600000.0
2006-11-10 04:03:00,0.6733,0.6733,0.6732,0.67322,68199998.0
2006-11-10 04:04:00,0.67331,0.67331,0.67324,0.67326,155099997.0
2006-11-10 04:05:00,0.67334,0.67334,0.6732,0.6732,138100001.0
2006-11-10 04:06:00,0.67318,0.67324,0.67318,0.67319,165400002.0
2006-11-10 04:07:00,0.67319,0.67325,0.67316,0.67322,90900004.0
2006-11-10 04:08:00,0.67324,0.67326,0.6731,0.67312,109299999.0
2006-11-10 04:09:00,0.67309,0.6731,0.6729,0.6729,158900000.0
2006-11-10 04:10:00,0.67295,0.67306,0.67292,0.673,174400003.0
2006-11-10 04:11:00,0.67307,0.6731,0.67301,0.67304,149200003.0
2006-11-10 04:12:00,0.67312,0.67321,0.67311,0.67311,133200001.0
2006-11-10 04:13:00,0.67311,0.67325,0.67311,0.67325,140400002.0
2006-11-10 04:14:00,0.67325,0.67327,0.6731,0.67326,200300004.0
2006-11-10 04:15:00,0.67326,0.67328,0.67318,0.67318,75000002.0
2006-11-10 04:16:00,0.67323,0.67326,0.67315,0.67325,174000004.0
2006-11-10 04:17:00,0.67319,0.67324,0.67319,0.67324,103599999.0
2006-11-10 04:18:00,0.67317,0.67323,0.67317,0.67323,73599998.0
2006-11-10 04:19:00,0.67329,0.67331,0.67327,0.6733,172299999.0
2006-11-10 04:20:00,0.67333,0.67337,0.6733,0.6733,119699997.0
2006-11-10 04:21:00,0.67333,0.67337,0.6733,0.67331,153000002.0
2006-11-10 04:22:00,0.67333,0.67338,0.6733,0.6733,180400000.0
2006-11-10 04:23:00,0.67337,0.67341,0.67334,0.67334,129300000.0
2006-11-10 04:24:00,0.6733,0.67339,0.67325,0.67333,201500001.0
2006-11-10 04:25:00,0.67327,0.67332,0.67327,0.67328,41199999.0
2006-11-10 04:26:00,0.67317,0.67322,0.67315,0.67317,99000000.0
2006-11-10 04:27:00,0.67322,0.67328,0.67321,0.67328,143500000.0
2006-11-10 04:28:00,0.67321,0.67322,0.67316,0.67316,101700002.0
2006-11-10 04:29:00,0.6732,0.67321,0.6732,0.67321,9600000.0
2006-11-10 04:30:00,0.67323,0.67327,0.67319,0.6732,235399999.0
2006-11-10 04:31:00,0.67318,0.67322,0.67314,0.67322,220899997.0
2006-11-10 04:32:00,0.67325,0.67325,0.67322,0.67323,60599999.0
2006-11-10 04:33:00,0.67323,0.67324,0.67317,0.67324,174399999.0
2006-11-10 04:34:00,0.67325,0.67331,0.67324,0.67324,214399998.0
2006-11-10 04:35:00,0.67321,0.67321,0.6731,0.67317,72700001.0
2006-11-10 04:36:00,0.6732,0.6732,0.67312,0.67318,93899996.0
2006-11-10 04:37:00,0.6731,0.67319,0.6731,0.67319,86600000.0
2006-11-10 04:38:00,0.67323,0.67329,0.67323,0.67329,125900001.0
2006-11-10 04:39:00,0.67323,0.67327,0.67314,0.67315,98699999.0
2006-11-10 04:40:00,0.67322,0.67322,0.67316,0.67316,21500001.0
2006-11-10 04:41:00,0.67314,0.6732,0.67311,0.6732,73999998.0
2006-11-10 04:42:00,0.67312,0.6732,0.67312,0.67317,219599998.0
2006-11-10 04:43:00,0.67314,0.67317,0.67313,0.67313,59500001.0
2006-11-10 04:44:00,0.6731,0.67319,0.6731,0.67315,146500000.0
2006-11-10 04:45:00,0.67305,0.67313,0.67304,0.67313,173599996.0
2006-11-10 04:46:00,0.67313,0.67313,0.6731,0.67311,53499998.0
2006-11-10 04:47:00,0.67311,0.67314,0.6731,0.67314,125099997.0
2006-11-10 04:48:00,0.67314,0.67314,0.67309,0.67309,122200001.0
2006-11-10 04:49:00,0.67308,0.67314,0.67307,0.67314,76299999.0
2006-11-10 04:50:00,0.67314,0.67315,0.67309,0.67311,101900000.0
2006-11-10 04:51:00,0.67314,0.67323,0.67312,0.67323,104000000.0
2006-11-10 04:52:00,0.67322,0.67325,0.6732,0.67325,174100002.0
2006-11-10 04:53:00,0.67323,0.67325,0.67317,0.67324,167600000.0
2006-11-10 04:54:00,0.67321,0.67327,0.67316,0.67322,236200004.0
2006-11-10 04:55:00,0.67319,0.67321,0.67314,0.67317,117100002.0
2006-11-10 04:56:00,0.67325,0.67325,0.67313,0.67314,122000000.0
2006-11-10 04:57:00,0.67316,0.67324,0.67316,0.67324,26700000.0
2006-11-10 04:58:00,0.67311,0.67314,0.6731,0.67314,131900000.0
2006-11-10 04:59:00,0.67314,0.67314,0.6731,0.67312,86400003.0
2006-11-10 05:00:00,0.6731,0.67313,0.6731,0.67313,62200000.0
2006-11-10 05:01:00,0.6731,0.67316,0.6731,0.67313,86799999.0
2006-11-10 05:02:00,0.67319,0.67327,0.67318,0.6732,80399998.0
2006-11-10 05:03:00,0.67325,0.67325,0.67311,0.67313,121299996.0
2006-11-10 05:04:00,0.6732,0.6732,0.67313,0.67315,53800000.0
2006-11-10 05:05:00,0.67313,0.67316,0.6731,0.67314,109899999.0
2006-11-10 05:06:00,0.67315,0.67315,0.67313,0.67313,11200000.0
2006-11-10 05:07:00,0.6731,0.67312,0.67309,0.67312,206699994.0
2006-11-10 05:08:00,0.67313,0.67313,0.67297,0.67297,144699999.0
2006-11-10 05:09:00,0.67297,0.67303,0.67297,0.67303,146099998.0
2006-11-10 05:10:00,0.673,0.67307,0.67299,0.673,172999996.0
2006-11-10 05:11:00,0.67301,0.67302,0.67295,0.67295,105400001.0
2006-11-10 05:12:00,0.67303,0.67303,0.67295,0.67295,277600003.0
2006-11-10 05:13:00,0.67294,0.67294,0.67282,0.67287,124500002.0
2006-11-10 05:14:00,0.67289,0.67299,0.67289,0.67299,81500001.0
2006-11-10 05:15:00,0.67307,0.67308,0.67307,0.67308,23700000.0
2006-11-10 05:16:00,0.67312,0.67312,0.67297,0.67307,217499998.0
2006-11-10 05:17:00,0.67302,0.67307,0.67302,0.67306,234500000.0
2006-11-10 05:18:00,0.67299,0.67312,0.67299,0.67312,143100003.0
2006-11-10 05:19:00,0.67317,0.67317,0.67311,0.67315,143000001.0
2006-11-10 05:20:00,0.6731,0.67311,0.67308,0.6731,137300000.0
2006-11-10 05:21:00,0.67311,0.67312,0.67306,0.67308,145500003.0
2006-11-10 05:22:00,0.6731,0.67312,0.67306,0.67312,111499999.0
2006-11-10 05:23:00,0.67315,0.67315,0.67315,0.67315,35099998.0
2006-11-10 05:24:00,0.67315,0.67315,0.6731,0.6731,85500000.0
2006-11-10 05:25:00,0.67313,0.67313,0.67304,0.67307,89900000.0
2006-11-10 05:26:00,0.67303,0.67306,0.673,0.673,84000002.0
2006-11-10 05:27:00,0.67307,0.67309,0.67307,0.67309,22300000.0
2006-11-10 05:28:00,0.6731,0.67314,0.67305,0.6731,166599996.0
2006-11-10 05:29:00,0.6731,0.6731,0.67301,0.67303,122000001.0
2006-11-10 05:30:00,0.67303,0.67305,0.673,0.673,123700000.0
2006-11-10 05:31:00,0.67301,0.67304,0.67296,0.67304,124000002.0
2006-11-10 05:32:00,0.673,0.67305,0.673,0.67302,198200003.0
2006-11-10 05:33:00,0.67297,0.67301,0.67287,0.67299,127800001.0
2006-11-10 05:34:00,0.67301,0.67303,0.67297,0.673,168799996.0
2006-11-10 05:35:00,0.67305,0.67305,0.67303,0.67305,139000000.0
2006-11-10 05:36:00,0.673,0.673,0.67292,0.67292,76699999.0
2006-11-10 05:37:00,0.67294,0.673,0.67294,0.673,111100001.0
2006-11-10 05:38:00,0.67305,0.67308,0.67305,0.67308,26500000.0
2006-11-10 05:39:00,0.67305,0.67305,0.67302,0.67302,26300000.0
2006-11-10 05:40:00,0.6731,0.67312,0.67305,0.67307,207999996.0
2006-11-10 05:41:00,0.67305,0.67305,0.67302,0.67305,82799996.0
2006-11-10 05:42:00,0.67301,0.67301,0.67296,0.673,37600000.0
2006-11-10 05:43:00,0.67298,0.67304,0.67298,0.67303,44600000.0
2006-11-10 05:44:00,0.6732,0.6732,0.67289,0.67289,169200003.0
2006-11-10 05:45:00,0.673,0.67301,0.67297,0.67297,62099999.0
2006-11-10 05:46:00,0.67302,0.67302,0.67295,0.673,158600000.0
2006-11-10 05:47:00,0.67295,0.67303,0.67292,0.67303,252299994.0
2006-11-10 05:48:00,0.67299,0.67299,0.67297,0.67297,54500002.0
2006-11-10 05:49:00,0.67297,0.67305,0.67296,0.673,160000000.0
2006-11-10 05:50:00,0.67305,0.67308,0.67305,0.67305,73300001.0
2006-11-10 05:51:00,0.67307,0.67307,0.67297,0.67304,107000000.0
2006-11-10 05:52:00,0.67303,0.67305,0.67296,0.67304,158699996.0
2006-11-10 05:53:00,0.67307,0.67319,0.67307,0.67313,86300002.0
2006-11-10 05:54:00,0.67315,0.67323,0.67314,0.67314,115999997.0
2006-11-10 05:55:00,0.67313,0.67313,0.67303,0.67303,19000000.0
2006-11-10 05:56:00,0.67301,0.67314,0.67301,0.6731,74200002.0
2006-11-10 05:57:00,0.67309,0.67314,0.67309,0.67313,145299998.0
2006-11-10 05:58:00,0.67314,0.67321,0.6731,0.67313,125900000.0
2006-11-10 05:59:00,0.6731,0.67314,0.67305,0.67314,140700002.0
2006-11-10 06:00:00,0.67313,0.67313,0.67306,0.67313,131799999.0
2006-11-10 06:01:00,0.67317,0.67321,0.67313,0.67313,204500001.0
2006-11-10 06:02:00,0.67318,0.67318,0.67314,0.67314,78899999.0
2006-11-10 06:03:00,0.67318,0.67326,0.67318,0.67322,157399999.0
2006-11-10 06:04:00,0.67322,0.67328,0.67322,0.67328,165099998.0
2006-11-10 06:05:00,0.67325,0.67328,0.67325,0.67326,71100000.0
2006-11-10 06:06:00,0.67321,0.67328,0.67321,0.67323,137599998.0
2006-11-10 06:07:00,0.67324,0.67324,0.67315,0.67317,96800001.0
2006-11-10 06:08:00,0.67317,0.67319,0.67311,0.67311,97499999.0
2006-11-10 06:09:00,0.67319,0.67327,0.67297,0.67298,293500005.0
2006-11-10 06:10:00,0.67315,0.67315,0.67315,0.67315,2400000.0
2006-11-10 06:11:00,0.67311,0.67312,0.67311,0.67312,91900000.0
2006-11-10 06:12:00,0.67311,0.67325,0.67311,0.67314,107600002.0
2006-11-10 06:13:00,0.67312,0.67322,0.67312,0.67322,130100002.0
2006-11-10 06:14:00,0.6732,0.67329,0.67319,0.67325,143600001.0
2006-11-10 06:15:00,0.67327,0.67327,0.6732,0.6732,236700001.0
2006-11-10 06:16:00,0.67324,0.67324,0.67317,0.67321,142000000.0
2006-11-10 06:17:00,0.67317,0.6732,0.67312,0.67312,183500002.0
2006-11-10 06:18:00,0.6731,0.67322,0.6731,0.67317,167600000.0
2006-11-10 06:19:00,0.67318,0.67318,0.67315,0.67317,52900002.0
2006-11-10 06:20:00,0.67312,0.67315,0.67312,0.67313,142900003.0
2006-11-10 06:21:00,0.67315,0.67315,0.67315,0.67315,24700000.0
2006-11-10 06:22:00,0.67311,0.67322,0.67311,0.67322,112600000.0
2006-11-10 06:23:00,0.67322,0.67322,0.67311,0.67313,103799999.0
2006-11-10 06:24:00,0.67312,0.67319,0.67312,0.67312,150300000.0
2006-11-10 06:25:00,0.67312,0.67317,0.67311,0.67312,128400004.0
2006-11-10 06:26:00,0.6731,0.67315,0.6731,0.67312,14500000.0
2006-11-10 06:27:00,0.67313,0.67322,0.67311,0.67311,141099999.0
2006-11-10 06:28:00,0.67323,0.67323,0.67315,0.67323,57999999.0
2006-11-10 06:29:00,0.67321,0.67323,0.67313,0.67323,116399995.0
2006-11-10 06:30:00,0.67315,0.67321,0.67315,0.67321,34100000.0
2006-11-10 06:31:00,0.67317,0.67317,0.67313,0.67316,198499998.0
2006-11-10 06:32:00,0.67322,0.67323,0.67322,0.67323,36899998.0
2006-11-10 06:33:00,0.67327,0.67327,0.67301,0.67313,202699998.0
2006-11-10 06:34:00,0.67323,0.67334,0.67314,0.67318,179199999.0
2006-11-10 06:35:00,0.67319,0.67323,0.67316,0.67318,215999998.0
2006-11-10 06:36:00,0.67319,0.67323,0.67319,0.67323,26200000.0
2006-11-10 06:37:00,0.67327,0.67328,0.6732,0.67328,187999998.0
2006-11-10 06:38:00,0.67323,0.67325,0.67323,0.67325,41799998.0
2006-11-10 06:39:00,0.67323,0.67323,0.67316,0.67316,123199997.0
2006-11-10 06:40:00,0.67334,0.67336,0.67295,0.67303,165900004.0
2006-11-10 06:41:00,0.6732,0.67321,0.6732,0.67321,37999998.0
2006-11-10 06:42:00,0.67318,0.67329,0.67307,0.67318,126899996.0
2006-11-10 06:43:00,0.67322,0.67327,0.67291,0.67312,147899997.0
2006-11-10 06:44:00,0.67324,0.67324,0.67315,0.67315,252700000.0
2006-11-10 06:45:00,0.67321,0.67321,0.67309,0.67309,253100003.0
2006-11-10 06:46:00,0.67314,0.67323,0.67314,0.67315,207399996.0
2006-11-10 06:47:00,0.6732,0.67324,0.67317,0.67323,113899999.0
2006-11-10 06:48:00,0.67321,0.67322,0.67317,0.6732,151700001.0
2006-11-10 06:49:00,0.67316,0.67322,0.67316,0.67317,125700000.0
2006-11-10 06:50:00,0.67311,0.67317,0.6731,0.6731,178999999.0
2006-11-10 06:51:00,0.67321,0.67322,0.67316,0.67318,76800002.0
2006-11-10 06:52:00,0.67312,0.67325,0.67312,0.67325,48699999.0
2006-11-10 06:53:00,0.67328,0.67328,0.6732,0.6732,112199998.0
2006-11-10 06:54:00,0.6732,0.6732,0.67319,0.67319,62200000.0
2006-11-10 06:55:00,0.67318,0.67319,0.67313,0.67313,28100001.0
2006-11-10 06:56:00,0.6731,0.67318,0.6731,0.67312,147599997.0
2006-11-10 06:57:00,0.6731,0.6731,0.6731,0.6731,30299999.0
2006-11-10 06:58:00,0.67313,0.67316,0.67305,0.67316,161299997.0
2006-11-10 06:59:00,0.67308,0.6732,0.67308,0.6732,106100000.0
2006-11-10 07:00:00,0.67318,0.6733,0.67316,0.67325,239399998.0
2006-11-10 07:01:00,0.67326,0.67333,0.67324,0.67331,59400001.0
2006-11-10 07:02:00,0.67331,0.67332,0.67328,0.67328,99000001.0
2006-11-10 07:03:00,0.67329,0.67335,0.67325,0.67335,156000004.0
2006-11-10 07:04:00,0.67331,0.67341,0.67327,0.67337,233500000.0
2006-11-10 07:05:00,0.67335,0.67336,0.67328,0.67335,86899998.0
2006-11-10 07:06:00,0.67327,0.67331,0.67327,0.67331,52000000.0
2006-11-10 07:07:00,0.67332,0.67333,0.67332,0.67332,116599997.0
2006-11-10 07:08:00,0.67333,0.67334,0.67327,0.67329,186700002.0
2006-11-10 07:09:00,0.67326,0.67333,0.67325,0.67333,137300003.0
2006-11-10 07:10:00,0.6733,0.67331,0.67326,0.6733,93100001.0
2006-11-10 07:11:00,0.6733,0.67333,0.67325,0.67333,78900000.0
2006-11-10 07:12:00,0.67332,0.67336,0.67324,0.67329,165799999.0
2006-11-10 07:13:00,0.67328,0.67333,0.67325,0.67331,252899997.0
2006-11-10 07:14:00,0.67335,0.67337,0.67322,0.6733,87899999.0
2006-11-10 07:15:00,0.67337,0.67339,0.67331,0.67335,162400000.0
2006-11-10 07:16:00,0.67344,0.67344,0.67338,0.67343,210600001.0
2006-11-10 07:17:00,0.6734,0.6734,0.6733,0.6733,112200002.0
2006-11-10 07:18:00,0.67327,0.67332,0.67326,0.67328,135599999.0
2006-11-10 07:19:00,0.67326,0.67339,0.67326,0.67333,177900003.0
2006-11-10 07:20:00,0.67331,0.67338,0.67327,0.67327,216200005.0
2006-11-10 07:21:00,0.67332,0.67336,0.67332,0.67334,159699999.0
2006-11-10 07:22:00,0.67332,0.67335,0.67324,0.67335,95800003.0
2006-11-10 07:23:00,0.67331,0.67331,0.6732,0.67322,66200001.0
2006-11-10 07:24:00,0.67332,0.67336,0.67326,0.67336,101799999.0
2006-11-10 07:25:00,0.67326,0.67332,0.67326,0.67332,39899999.0
2006-11-10 07:26:00,0.6733,0.6733,0.67328,0.67328,40000000.0
2006-11-10 07:27:00,0.67332,0.67333,0.67331,0.67333,34799999.0
2006-11-10 07:28:00,0.6733,0.6733,0.6733,0.6733,40099998.0
2006-11-10 07:29:00,0.67335,0.67335,0.6733,0.67335,101799999.0
2006-11-10 07:30:00,0.67334,0.67336,0.67328,0.67332,140299999.0
2006-11-10 07:31:00,0.67334,0.67334,0.67321,0.67322,211800002.0
2006-11-10 07:32:00,0.67326,0.67336,0.67326,0.67336,39200002.0
2006-11-10 07:33:00,0.67339,0.67341,0.67336,0.67341,52499999.0
2006-11-10 07:34:00,0.6734,0.67345,0.67339,0.67345,217099999.0
2006-11-10 07:35:00,0.67344,0.67349,0.67342,0.67349,175500000.0
2006-11-10 07:36:00,0.67351,0.67354,0.67345,0.67351,129799997.0
2006-11-10 07:37:00,0.67354,0.67354,0.67348,0.67351,206400005.0
2006-11-10 07:38:00,0.67352,0.67353,0.67344,0.67346,205700003.0
2006-11-10 07:39:00,0.6735,0.6735,0.67343,0.67343,133600000.0
2006-11-10 07:40:00,0.67348,0.6735,0.67343,0.67343,93400000.0
2006-11-10 07:41:00,0.67347,0.67352,0.67346,0.6735,96900001.0
2006-11-10 07:42:00,0.6735,0.67354,0.67342,0.6735,233099996.0
2006-11-10 07:43:00,0.67348,0.67354,0.67347,0.67353,81299999.0
2006-11-10 07:44:00,0.67348,0.6735,0.67342,0.6735,190699996.0
2006-11-10 07:45:00,0.67344,0.67348,0.67344,0.67348,155699999.0
2006-11-10 07:46:00,0.67348,0.67351,0.67341,0.67341,166900002.0
2006-11-10 07:47:00,0.67346,0.67353,0.67346,0.67353,106200004.0
2006-11-10 07:48:00,0.6735,0.6735,0.6734,0.6734,139200000.0
2006-11-10 07:49:00,0.67339,0.6734,0.67335,0.67339,83100001.0
2006-11-10 07:50:00,0.67341,0.67342,0.67337,0.67337,111600001.0
2006-11-10 07:51:00,0.6734,0.67345,0.67333,0.67333,135700001.0
2006-11-10 07:52:00,0.67333,0.67337,0.67332,0.67332,165299999.0
2006-11-10 07:53:00,0.67337,0.67342,0.67334,0.67337,179499998.0
2006-11-10 07:54:00,0.6734,0.67341,0.67337,0.67341,231600004.0
2006-11-10 07:55:00,0.67342,0.67342,0.67334,0.67334,64300002.0
2006-11-10 07:56:00,0.67332,0.67341,0.67332,0.67336,131200002.0
2006-11-10 07:57:00,0.67329,0.67329,0.67324,0.67329,88600000.0
2006-11-10 07:58:00,0.67335,0.67335,0.6733,0.6733,158699999.0
2006-11-10 07:59:00,0.67332,0.67335,0.67332,0.67335,3800000.0
2006-11-10 08:00:00,0.67332,0.67342,0.67331,0.67333,237400002.0
2006-11-10 08:01:00,0.67326,0.67333,0.67326,0.67333,67099998.0
2006-11-10 08:02:00,0.6734,0.6734,0.67337,0.67337,57899998.0
2006-11-10 08:03:00,0.67333,0.67345,0.67333,0.67333,151099997.0
2006-11-10 08:04:00,0.67333,0.67333,0.6733,0.67331,103900003.0
2006-11-10 08:05:00,0.67332,0.67341,0.67332,0.67337,114800000.0
2006-11-10 08:06:00,0.67333,0.67333,0.67322,0.67329,100600000.0
2006-11-10 08:07:00,0.67336,0.67342,0.67336,0.67342,18400000.0
2006-11-10 08:08:00,0.67342,0.67342,0.67338,0.67338,9300000.0
2006-11-10 08:09:00,0.67333,0.67334,0.67327,0.67334,91800002.0
2006-11-10 08:10:00,0.67335,0.67344,0.67335,0.67344,139800002.0
2006-11-10 08:11:00,0.67341,0.67343,0.67334,0.67334,155799998.0
2006-11-10 08:12:00,0.6734,0.67343,0.67336,0.67337,142899998.0
2006-11-10 08:13:00,0.67332,0.67334,0.67324,0.67332,213500001.0
2006-11-10 08:14:00,0.67337,0.67338,0.67329,0.67329,114000000.0
2006-11-10 08:15:00,0.67331,0.67334,0.67329,0.6733,264899999.0
2006-11-10 08:16:00,0.67329,0.67329,0.67326,0.67326,52099998.0
2006-11-10 08:17:00,0.6732,0.67327,0.6732,0.67327,112699998.0
2006-11-10 08:18:00,0.67325,0.67325,0.67325,0.67325,16700000.0
2006-11-10 08:19:00,0.67323,0.67325,0.67323,0.67325,10100000.0
2006-11-10 08:20:00,0.67323,0.67323,0.67323,0.67323,8800000.0
2006-11-10 08:21:00,0.67325,0.67325,0.67317,0.67317,29500001.0
2006-11-10 08:22:00,0.67322,0.67331,0.67322,0.67324,211799997.0
2006-11-10 08:23:00,0.67324,0.67328,0.67321,0.67325,198700000.0
2006-11-10 08:24:00,0.67325,0.67332,0.67325,0.67326,189899998.0
2006-11-10 08:25:00,0.67322,0.67331,0.67321,0.67324,122899999.0
2006-11-10 08:26:00,0.67318,0.67318,0.67318,0.67318,8000000.0
2006-11-10 08:27:00,0.67329,0.67338,0.67329,0.67337,198599998.0
2006-11-10 08:28:00,0.67331,0.6734,0.67331,0.67333,149599998.0
2006-11-10 08:29:00,0.6733,0.67339,0.67325,0.67332,151700005.0
2006-11-10 08:30:00,0.67333,0.67337,0.67323,0.67332,138000000.0
2006-11-10 08:31:00,0.6733,0.67332,0.67321,0.67329,160300002.0
2006-11-10 08:32:00,0.67327,0.67327,0.67321,0.67326,98000001.0
2006-11-10 08:33:00,0.67325,0.67325,0.67322,0.67323,133200001.0
2006-11-10 08:34:00,0.67326,0.67326,0.67318,0.67325,99299999.0
2006-11-10 08:35:00,0.67326,0.67329,0.67326,0.67329,52999998.0
2006-11-10 08:36:00,0.67331,0.67331,0.67324,0.67324,110200002.0
2006-11-10 08:37:00,0.67321,0.6733,0.67318,0.67325,125300000.0
2006-11-10 08:38:00,0.67327,0.67333,0.67326,0.67333,101699999.0
2006-11-10 08:39:00,0.67327,0.67329,0.67321,0.67329,191399995.0
2006-11-10 08:40:00,0.67322,0.67322,0.67319,0.67322,134400002.0
2006-11-10 08:41:00,0.67326,0.67329,0.6732,0.6732,231799996.0
2006-11-10 08:42:00,0.6732,0.67327,0.67318,0.67325,206699998.0
2006-11-10 08:43:00,0.67323,0.67328,0.6732,0.6732,152500001.0
2006-11-10 08:44:00,0.67322,0.67326,0.6732,0.67323,190899999.0
2006-11-10 08:45:00,0.67322,0.67322,0.6732,0.6732,30200000.0
2006-11-10 08:46:00,0.67321,0.67325,0.67317,0.67325,216400002.0
2006-11-10 08:47:00,0.67318,0.67325,0.67318,0.67325,142000001.0
2006-11-10 08:48:00,0.67321,0.67322,0.67321,0.67322,1700000.0
2006-11-10 08:49:00,0.67317,0.67317,0.67302,0.67302,213699994.0
2006-11-10 08:50:00,0.67301,0.67314,0.67301,0.67304,83800000.0
2006-11-10 08:51:00,0.67307,0.67319,0.67307,0.67314,197999998.0
2006-11-10 08:52:00,0.67313,0.67327,0.67313,0.67327,127300001.0
2006-11-10 08:53:00,0.67327,0.67329,0.67326,0.67326,158000002.0
2006-11-10 08:54:00,0.67318,0.6732,0.67315,0.67317,69300001.0
2006-11-10 08:55:00,0.67323,0.67323,0.67323,0.67323,4800000.0
2006-11-10 08:56:00,0.67321,0.67321,0.67311,0.67318,169899999.0
2006-11-10 08:57:00,0.67319,0.6732,0.67315,0.67315,89799997.0
2006-11-10 08:58:00,0.6732,0.67322,0.67314,0.67322,208399999.0
2006-11-10 08:59:00,0.67317,0.6732,0.67303,0.67303,133199999.0
2006-11-10 09:00:00,0.67301,0.67325,0.67301,0.67325,112799998.0
2006-11-10 09:01:00,0.67332,0.67336,0.67329,0.67333,122099998.0
2006-11-10 09:02:00,0.67334,0.67334,0.6733,0.67332,42999998.0
2006-11-10 09:03:00,0.67334,0.6734,0.67334,0.67338,190300002.0
2006-11-10 09:04:00,0.67343,0.67343,0.67337,0.67341,209000000.0
2006-11-10 09:05:00,0.67344,0.67345,0.67337,0.6734,258199997.0
2006-11-10 09:06:00,0.67341,0.67341,0.67339,0.67339,44899998.0
2006-11-10 09:07:00,0.67336,0.67342,0.67327,0.67334,114399998.0
2006-11-10 09:08:00,0.67333,0.67336,0.67325,0.6733,183000002.0
2006-11-10 09:09:00,0.67338,0.67342,0.67338,0.67341,34100001.0
2006-11-10 09:10:00,0.67344,0.67353,0.67343,0.67353,81299999.0
2006-11-10 09:11:00,0.67349,0.67354,0.67342,0.67345,248599996.0
2006-11-10 09:12:00,0.67347,0.67354,0.67347,0.67347,133200001.0
2006-11-10 09:13:00,0.67351,0.67351,0.67347,0.67351,82199998.0
2006-11-10 09:14:00,0.6734,0.6734,0.67333,0.67333,90200002.0
2006-11-10 09:15:00,0.67338,0.67338,0.67322,0.67322,127100001.0
2006-11-10 09:16:00,0.67315,0.67325,0.67315,0.6732,92000002.0
2006-11-10 09:17:00,0.67318,0.67325,0.67318,0.67322,158799997.0
2006-11-10 09:18:00,0.67327,0.67327,0.67318,0.67324,83199998.0
2006-11-10 09:19:00,0.67325,0.67325,0.67322,0.67322,17600000.0
2006-11-10 09:20:00,0.67324,0.67326,0.67324,0.67326,35099999.0
2006-11-10 09:21:00,0.67332,0.6734,0.67325,0.67337,133400000.0
2006-11-10 09:22:00,0.67333,0.67333,0.67315,0.67319,40400000.0
2006-11-10 09:23:00,0.67312,0.67332,0.67312,0.67332,219299995.0
2006-11-10 09:24:00,0.67331,0.67331,0.67318,0.67322,41600000.0
2006-11-10 09:25:00,0.67323,0.67323,0.67314,0.67316,157900000.0
2006-11-10 09:26:00,0.67319,0.67328,0.67319,0.67322,107599999.0
2006-11-10 09:27:00,0.6732,0.67322,0.67316,0.67321,95999998.0
2006-11-10 09:28:00,0.67321,0.67322,0.67313,0.67313,146200000.0
2006-11-10 09:29:00,0.67314,0.67322,0.67314,0.67322,118099999.0
2006-11-10 09:30:00,0.67322,0.67327,0.67322,0.67323,145299999.0
2006-11-10 09:31:00,0.67319,0.67332,0.67319,0.67324,158699999.0
2006-11-10 09:32:00,0.67323,0.67333,0.67323,0.67333,135700002.0
2006-11-10 09:33:00,0.67335,0.67335,0.67332,0.67333,47000000.0
2006-11-10 09:34:00,0.67332,0.67335,0.67326,0.67331,90700001.0
2006-11-10 09:35:00,0.67336,0.67337,0.67332,0.67334,197800001.0
2006-11-10 09:36:00,0.67334,0.67341,0.67333,0.67333,39099999.0
2006-11-10 09:37:00,0.67343,0.67351,0.67343,0.67345,196099999.0
2006-11-10 09:38:00,0.67359,0.67364,0.67355,0.67364,85400000.0
2006-11-10 09:39:00,0.67358,0.67358,0.67352,0.67358,201699998.0
2006-11-10 09:40:00,0.67356,0.67356,0.67354,0.67354,8800000.0
2006-11-10 09:41:00,0.67353,0.67353,0.67343,0.67344,186899999.0
2006-11-10 09:42:00,0.67341,0.67341,0.67322,0.67325,188700003.0
2006-11-10 09:43:00,0.67331,0.67361,0.67331,0.67361,244099998.0
2006-11-10 09:44:00,0.67356,0.67362,0.67355,0.67357,97900000.0
2006-11-10 09:45:00,0.67359,0.67365,0.67358,0.67365,141399998.0
2006-11-10 09:46:00,0.67369,0.67369,0.67363,0.67364,148200003.0
2006-11-10 09:47:00,0.67368,0.67375,0.67365,0.67375,130900000.0
2006-11-10 09:48:00,0.67375,0.67388,0.67375,0.67385,101499995.0
2006-11-10 09:49:00,0.67385,0.67385,0.67374,0.67381,173099998.0
2006-11-10 09:50:00,0.67381,0.67381,0.67362,0.67362,89400003.0
2006-11-10 09:51:00,0.67363,0.67364,0.67357,0.67364,136600000.0
2006-11-10 09:52:00,0.67369,0.67373,0.67366,0.67369,238000000.0
2006-11-10 09:53:00,0.67373,0.67375,0.6737,0.67375,203399999.0
2006-11-10 09:54:00,0.6737,0.67385,0.6737,0.67385,160800001.0
2006-11-10 09:55:00,0.67385,0.67392,0.67383,0.6739,192900000.0
2006-11-10 09:56:00,0.67389,0.67389,0.67372,0.67372,89500000.0
2006-11-10 09:57:00,0.67375,0.67375,0.6737,0.67375,171600001.0
2006-11-10 09:58:00,0.67375,0.67375,0.67367,0.6737,94200001.0
2006-11-10 09:59:00,0.67371,0.67375,0.67368,0.67369,124599999.0
2006-11-10 10:00:00,0.67368,0.67375,0.67366,0.67375,56100000.0
2006-11-10 10:01:00,0.67378,0.67382,0.67376,0.67381,163199999.0
2006-11-10 10:02:00,0.67377,0.67381,0.67372,0.67381,142000002.0
2006-11-10 10:03:00,0.67385,0.67385,0.6738,0.67385,277599997.0
2006-11-10 10:04:00,0.6738,0.67384,0.67377,0.67384,150399998.0
2006-11-10 10:05:00,0.67382,0.67383,0.67378,0.67378,114599999.0
2006-11-10 10:06:00,0.67372,0.67379,0.67372,0.67376,144499997.0
2006-11-10 10:07:00,0.67369,0.67376,0.67364,0.67375,151099996.0
2006-11-10 10:08:00,0.67375,0.67378,0.6737,0.67373,68300001.0
2006-11-10 10:09:00,0.67369,0.67373,0.67366,0.67373,93700001.0
2006-11-10 10:10:00,0.67373,0.67373,0.6737,0.67371,59500000.0
2006-11-10 10:11:00,0.67365,0.67373,0.67362,0.67373,133600000.0
2006-11-10 10:12:00,0.67371,0.67373,0.67371,0.67373,59899998.0
2006-11-10 10:13:00,0.6738,0.67385,0.67376,0.67385,170600003.0
2006-11-10 10:14:00,0.67383,0.67383,0.67377,0.67381,140699999.0
2006-11-10 10:15:00,0.67385,0.67385,0.6738,0.67382,110899998.0
2006-11-10 10:16:00,0.67378,0.67379,0.67378,0.67379,1600000.0
2006-11-10 10:17:00,0.67378,0.67383,0.67373,0.67381,222600001.0
2006-11-10 10:18:00,0.67386,0.6739,0.67383,0.67383,104399999.0
2006-11-10 10:19:00,0.67391,0.67391,0.67382,0.67385,260300000.0
2006-11-10 10:20:00,0.67385,0.67386,0.67377,0.67386,257400004.0
2006-11-10 10:21:00,0.67381,0.67383,0.67378,0.67383,151600002.0
2006-11-10 10:22:00,0.67382,0.67383,0.6738,0.67381,140800004.0
2006-11-10 10:23:00,0.67383,0.67386,0.6738,0.67382,115300002.0
2006-11-10 10:24:00,0.67384,0.67385,0.67381,0.67385,174099998.0
2006-11-10 10:25:00,0.67382,0.67385,0.6738,0.6738,84800000.0
2006-11-10 10:26:00,0.67372,0.67378,0.67372,0.67375,103600001.0
2006-11-10 10:27:00,0.67375,0.67375,0.67368,0.67368,126899997.0
2006-11-10 10:28:00,0.67361,0.67365,0.67354,0.6736,145200000.0
2006-11-10 10:29:00,0.6735,0.6735,0.6732,0.67326,247899999.0
2006-11-10 10:30:00,0.67323,0.67331,0.67312,0.67312,81500001.0
2006-11-10 10:31:00,0.67322,0.67326,0.67316,0.6732,106399999.0
2006-11-10 10:32:00,0.67316,0.67321,0.67313,0.67317,220000003.0
2006-11-10 10:33:00,0.67313,0.6732,0.67313,0.67316,140800001.0
2006-11-10 10:34:00,0.67303,0.67303,0.67272,0.67285,239099994.0
2006-11-10 10:35:00,0.67294,0.67303,0.67284,0.67303,112600004.0
2006-11-10 10:36:00,0.67307,0.67311,0.67298,0.67298,224900004.0
2006-11-10 10:37:00,0.67293,0.67302,0.67287,0.67302,104000000.0
2006-11-10 10:38:00,0.67294,0.67303,0.67294,0.67303,195399997.0
2006-11-10 10:39:00,0.67303,0.67303,0.673,0.67302,61600002.0
2006-11-10 10:40:00,0.67307,0.67315,0.67307,0.67315,60500000.0
2006-11-10 10:41:00,0.67319,0.67322,0.67307,0.67322,177500003.0
2006-11-10 10:42:00,0.67322,0.67324,0.6732,0.6732,118100001.0
2006-11-10 10:43:00,0.67324,0.67327,0.67319,0.67321,191799997.0
2006-11-10 10:44:00,0.67318,0.67326,0.67318,0.67321,172200001.0
2006-11-10 10:45:00,0.67322,0.67335,0.67321,0.67335,130599997.0
2006-11-10 10:46:00,0.67331,0.67336,0.6733,0.67334,170400002.0
2006-11-10 10:47:00,0.67331,0.67331,0.67311,0.67311,199300004.0
2006-11-10 10:48:00,0.67316,0.67318,0.67316,0.67318,63899999.0
2006-11-10 10:49:00,0.67325,0.67325,0.67314,0.67322,67799998.0
2006-11-10 10:50:00,0.67321,0.67324,0.67312,0.67312,224200000.0
2006-11-10 10:51:00,0.67311,0.67313,0.67307,0.67308,99999999.0
2006-11-10 10:52:00,0.67306,0.6731,0.67305,0.6731,86300002.0
2006-11-10 10:53:00,0.67309,0.67316,0.67309,0.67313,120500001.0
2006-11-10 10:54:00,0.67317,0.67321,0.67317,0.6732,232500002.0
2006-11-10 10:55:00,0.6732,0.6734,0.6732,0.6734,150199998.0
2006-11-10 10:56:00,0.6734,0.67344,0.67332,0.67337,165299998.0
2006-11-10 10:57:00,0.67315,0.67322,0.67288,0.67288,144000003.0
2006-11-10 10:58:00,0.67288,0.67296,0.67288,0.67288,183399999.0
2006-11-10 10:59:00,0.67291,0.67303,0.6729,0.67303,111099996.0
2006-11-10 11:00:00,0.67301,0.67301,0.67291,0.67295,104299999.0
2006-11-10 11:01:00,0.67296,0.67299,0.67288,0.67294,25400000.0
2006-11-10 11:02:00,0.67287,0.67301,0.67287,0.67301,81200001.0
2006-11-10 11:03:00,0.67298,0.67298,0.67279,0.67279,66199997.0
2006-11-10 11:04:00,0.67269,0.67294,0.6726,0.67294,245099997.0
2006-11-10 11:05:00,0.67282,0.67282,0.67263,0.67263,86200002.0
2006-11-10 11:06:00,0.67261,0.6727,0.67261,0.67266,159100002.0
2006-11-10 11:07:00,0.67263,0.67275,0.67263,0.6727,138599998.0
2006-11-10 11:08:00,0.67276,0.67278,0.67269,0.67273,185300000.0
2006-11-10 11:09:00,0.67276,0.67279,0.67276,0.67279,83699999.0
2006-11-10 11:10:00,0.67279,0.67288,0.67279,0.67284,83499998.0
2006-11-10 11:11:00,0.67283,0.67283,0.67277,0.6728,160600000.0
2006-11-10 11:12:00,0.67284,0.67294,0.67281,0.67291,97399999.0
2006-11-10 11:13:00,0.67287,0.67292,0.67286,0.6729,251899999.0
2006-11-10 11:14:00,0.67289,0.67289,0.67276,0.67282,239899995.0
2006-11-10 11:15:00,0.67285,0.67285,0.67275,0.67276,204599998.0
2006-11-10 11:16:00,0.67273,0.67273,0.67257,0.67257,108700000.0
2006-11-10 11:17:00,0.67255,0.67261,0.6725,0.6725,102799999.0
2006-11-10 11:18:00,0.67261,0.67278,0.67261,0.67278,87700000.0
2006-11-10 11:19:00,0.67277,0.67282,0.67263,0.67268,110000000.0
2006-11-10 11:20:00,0.67262,0.67267,0.67258,0.67258,96899998.0
2006-11-10 11:21:00,0.67261,0.67266,0.67257,0.67265,78600001.0
2006-11-10 11:22:00,0.67261,0.67265,0.67253,0.67253,163799999.0
2006-11-10 11:23:00,0.67257,0.67267,0.67257,0.67262,136399998.0
2006-11-10 11:24:00,0.67264,0.67267,0.67258,0.67265,205800001.0
2006-11-10 11:25:00,0.67261,0.67269,0.67261,0.67269,151800001.0
2006-11-10 11:26:00,0.67275,0.6728,0.67272,0.67276,125399999.0
2006-11-10 11:27:00,0.67276,0.67276,0.6727,0.67272,163600004.0
2006-11-10 11:28:00,0.67272,0.67273,0.67267,0.67267,219099999.0
2006-11-10 11:29:00,0.67271,0.67273,0.6727,0.67272,126200000.0
2006-11-10 11:30:00,0.6728,0.67302,0.6728,0.67302,127000001.0
2006-11-10 11:31:00,0.67304,0.67308,0.673,0.673,161600000.0
2006-11-10 11:32:00,0.67302,0.67302,0.67284,0.67291,169499999.0
2006-11-10 11:33:00,0.6729,0.67295,0.67284,0.6729,166700000.0
2006-11-10 11:34:00,0.67293,0.67293,0.67283,0.6729,73400000.0
2006-11-10 11:35:00,0.67293,0.67293,0.67281,0.67283,174200000.0
2006-11-10 11:36:00,0.67282,0.67284,0.67262,0.67262,235399995.0
2006-11-10 11:37:00,0.67264,0.67268,0.67263,0.67267,164700002.0
2006-11-10 11:38:00,0.67268,0.67273,0.67266,0.67268,164600003.0
2006-11-10 11:39:00,0.67271,0.67281,0.67271,0.6728,128599998.0
2006-11-10 11:40:00,0.67278,0.67293,0.67278,0.67285,165200002.0
2006-11-10 11:41:00,0.6729,0.67293,0.67286,0.67293,173599997.0
2006-11-10 11:42:00,0.67292,0.67295,0.67291,0.67291,67899998.0
2006-11-10 11:43:00,0.67294,0.673,0.67291,0.67294,184799997.0
2006-11-10 11:44:00,0.67285,0.67287,0.67278,0.67278,59900000.0
2006-11-10 11:45:00,0.6728,0.6728,0.67263,0.67265,180300000.0
2006-11-10 11:46:00,0.67262,0.67272,0.67262,0.67263,135100002.0
2006-11-10 11:47:00,0.67265,0.67275,0.67258,0.6727,244899998.0
2006-11-10 11:48:00,0.67257,0.67265,0.67256,0.67265,119600002.0
2006-11-10 11:49:00,0.67263,0.67268,0.67254,0.67268,168000000.0
2006-11-10 11:50:00,0.6726,0.67269,0.6726,0.67265,193200002.0
2006-11-10 11:51:00,0.67267,0.67273,0.67265,0.67265,150300000.0
2006-11-10 11:52:00,0.67262,0.67275,0.67262,0.67273,128700001.0
2006-11-10 11:53:00,0.67267,0.67276,0.67264,0.67276,91199998.0
2006-11-10 11:54:00,0.67272,0.67276,0.67272,0.67274,67700002.0
2006-11-10 11:55:00,0.67278,0.67283,0.6727,0.67271,249499999.0
2006-11-10 11:56:00,0.6727,0.67277,0.67268,0.67268,118800001.0
2006-11-10 11:57:00,0.67269,0.67277,0.67269,0.67277,185099999.0
2006-11-10 11:58:00,0.67272,0.67272,0.67259,0.67262,220600004.0
2006-11-10 11:59:00,0.67274,0.67275,0.67258,0.6726,198399995.0
2006-11-10 12:00:00,0.67249,0.67258,0.67245,0.67258,264100004.0
2006-11-10 12:01:00,0.67258,0.67258,0.67242,0.67242,143699999.0
2006-11-10 12:02:00,0.6725,0.6725,0.67237,0.67245,159200003.0
2006-11-10 12:03:00,0.67244,0.67245,0.67231,0.67235,178600001.0
2006-11-10 12:04:00,0.67233,0.67233,0.67232,0.67232,56400000.0
2006-11-10 12:05:00,0.67226,0.6723,0.67225,0.6723,40300000.0
2006-11-10 12:06:00,0.67236,0.67243,0.67236,0.67236,131400001.0
2006-11-10 12:07:00,0.67235,0.67241,0.6723,0.67238,152799999.0
2006-11-10 12:08:00,0.67243,0.67243,0.67234,0.67243,99899998.0
2006-11-10 12:09:00,0.67237,0.67243,0.67235,0.67237,207499999.0
2006-11-10 12:10:00,0.67236,0.67243,0.67236,0.67243,111199998.0
2006-11-10 12:11:00,0.67243,0.67245,0.6724,0.67245,146999997.0
2006-11-10 12:12:00,0.67241,0.67243,0.67234,0.67234,99100001.0
2006-11-10 12:13:00,0.67229,0.67229,0.67223,0.67223,81000000.0
2006-11-10 12:14:00,0.67226,0.67227,0.6722,0.67225,214399999.0
2006-11-10 12:15:00,0.67221,0.67221,0.67212,0.67212,73600002.0
2006-11-10 12:16:00,0.67214,0.67214,0.67206,0.67209,188299998.0
2006-11-10 12:17:00,0.67198,0.67209,0.67198,0.67209,255300002.0
2006-11-10 12:18:00,0.67217,0.67217,0.67207,0.67207,266100000.0
2006-11-10 12:19:00,0.67207,0.67214,0.67206,0.6721,151200004.0
2006-11-10 12:20:00,0.6721,0.67215,0.6721,0.6721,120399998.0
2006-11-10 12:21:00,0.67212,0.67217,0.67212,0.67212,225300004.0
2006-11-10 12:22:00,0.6721,0.67215,0.67207,0.67215,254599995.0
2006-11-10 12:23:00,0.67214,0.67215,0.67208,0.67214,209099996.0
2006-11-10 12:24:00,0.67215,0.67215,0.67209,0.6721,86100002.0
2006-11-10 12:25:00,0.67211,0.67211,0.67199,0.67205,134600004.0
2006-11-10 12:26:00,0.67204,0.67207,0.67204,0.67207,71899998.0
2006-11-10 12:27:00,0.67206,0.6722,0.67206,0.6722,238399999.0
2006-11-10 12:28:00,0.67223,0.67223,0.6722,0.67222,99800000.0
2006-11-10 12:29:00,0.67224,0.67233,0.6722,0.67225,206900004.0
2006-11-10 12:30:00,0.6722,0.67229,0.6722,0.67229,176299999.0
2006-11-10 12:31:00,0.67232,0.67232,0.67224,0.67226,204199995.0
2006-11-10 12:32:00,0.67225,0.67225,0.67216,0.67216,132300001.0
2006-11-10 12:33:00,0.67217,0.67221,0.67215,0.67221,33200000.0
2006-11-10 12:34:00,0.67222,0.67227,0.67217,0.67227,123700000.0
2006-11-10 12:35:00,0.67218,0.67219,0.67214,0.67214,191100000.0
2006-11-10 12:36:00,0.6721,0.6721,0.6721,0.6721,19099999.0
2006-11-10 12:37:00,0.67214,0.67214,0.67207,0.67211,133700001.0
2006-11-10 12:38:00,0.67208,0.67214,0.67208,0.67213,164300000.0
2006-11-10 12:39:00,0.67219,0.67219,0.6721,0.6721,98599999.0
2006-11-10 12:40:00,0.67197,0.672,0.67191,0.67192,119799998.0
2006-11-10 12:41:00,0.67181,0.67183,0.67176,0.67183,123400001.0
2006-11-10 12:42:00,0.67178,0.67184,0.67171,0.67182,162300000.0
2006-11-10 12:43:00,0.6718,0.67182,0.67177,0.6718,220699997.0
2006-11-10 12:44:00,0.67177,0.67181,0.67175,0.67181,169600002.0
2006-11-10 12:45:00,0.67182,0.67182,0.6717,0.6717,132500001.0
2006-11-10 12:46:00,0.67173,0.67173,0.67164,0.67164,147099999.0
2006-11-10 12:47:00,0.67163,0.67167,0.6716,0.67165,102499999.0
2006-11-10 12:48:00,0.67153,0.67156,0.67153,0.67156,99099998.0
2006-11-10 12:49:00,0.67148,0.67154,0.67147,0.6715,134599998.0
2006-11-10 12:50:00,0.67151,0.67151,0.67143,0.67145,289700003.0
2006-11-10 12:51:00,0.67148,0.67154,0.67148,0.67153,250100004.0
2006-11-10 12:52:00,0.6715,0.6715,0.67147,0.67148,131800000.0
2006-11-10 12:53:00,0.67153,0.67154,0.6714,0.67154,234900005.0
2006-11-10 12:54:00,0.67154,0.67156,0.67151,0.67155,134199997.0
2006-11-10 12:55:00,0.67151,0.67151,0.67141,0.67141,54199998.0
2006-11-10 12:56:00,0.67135,0.67149,0.67135,0.67142,80599999.0
2006-11-10 12:57:00,0.67149,0.67156,0.67147,0.67147,147199999.0
2006-11-10 12:58:00,0.67141,0.67152,0.67141,0.67149,215399997.0
2006-11-10 12:59:00,0.67149,0.67155,0.67147,0.6715,241900001.0
2006-11-10 13:00:00,0.67151,0.67158,0.67147,0.67156,159399998.0
2006-11-10 13:01:00,0.67158,0.67158,0.67153,0.67153,92599997.0
2006-11-10 13:02:00,0.67159,0.67165,0.67159,0.67165,137500001.0
2006-11-10 13:03:00,0.67162,0.6717,0.67162,0.67162,163499996.0
2006-11-10 13:04:00,0.67158,0.67165,0.67157,0.67158,86200000.0
2006-11-10 13:05:00,0.6716,0.67166,0.6716,0.67165,78799999.0
2006-11-10 13:06:00,0.67163,0.67166,0.67157,0.67163,134900004.0
2006-11-10 13:07:00,0.67162,0.67172,0.67162,0.67162,109499999.0
2006-11-10 13:08:00,0.67169,0.6718,0.67169,0.67172,172399998.0
2006-11-10 13:09:00,0.6717,0.67174,0.67167,0.6717,138799995.0
2006-11-10 13:10:00,0.67164,0.67173,0.67164,0.67173,89000001.0
2006-11-10 13:11:00,0.67173,0.67181,0.67168,0.67175,185999999.0
2006-11-10 13:12:00,0.67182,0.67183,0.67182,0.67183,12700000.0
2006-11-10 13:13:00,0.67181,0.67181,0.67171,0.67171,103200001.0
2006-11-10 13:14:00,0.67168,0.67175,0.67168,0.67175,165099999.0
2006-11-10 13:15:00,0.6717,0.67176,0.67167,0.67172,172100002.0
2006-11-10 13:16:00,0.67168,0.67173,0.67168,0.67172,154999997.0
2006-11-10 13:17:00,0.67176,0.67176,0.67161,0.67165,203300000.0
2006-11-10 13:18:00,0.67158,0.6717,0.67153,0.6717,52200000.0
2006-11-10 13:19:00,0.6717,0.67175,0.67168,0.6717,139800000.0
2006-11-10 13:20:00,0.67171,0.67174,0.67169,0.67172,201599999.0
2006-11-10 13:21:00,0.67173,0.67173,0.67164,0.6717,122700002.0
2006-11-10 13:22:00,0.67166,0.67172,0.67166,0.67168,46700001.0
2006-11-10 13:23:00,0.67165,0.67175,0.67165,0.67175,110699999.0
2006-11-10 13:24:00,0.67172,0.67174,0.67171,0.67174,71899999.0
2006-11-10 13:25:00,0.67172,0.67176,0.67171,0.67171,132600000.0
2006-11-10 13:26:00,0.67174,0.67174,0.67162,0.67166,92000003.0
2006-11-10 13:27:00,0.67162,0.67174,0.67162,0.6717,160600002.0
2006-11-10 13:28:00,0.67161,0.67166,0.67159,0.67161,109799999.0
2006-11-10 13:29:00,0.6717,0.67174,0.67168,0.67171,131800002.0
2006-11-10 13:30:00,0.67168,0.67168,0.67158,0.67162,133900000.0
2006-11-10 13:31:00,0.67165,0.67173,0.67165,0.67165,99700000.0
2006-11-10 13:32:00,0.67168,0.67169,0.67166,0.67169,37500001.0
2006-11-10 13:33:00,0.67175,0.67181,0.67174,0.67174,119700000.0
2006-11-10 13:34:00,0.67173,0.67173,0.67167,0.67172,144599998.0
2006-11-10 13:35:00,0.6717,0.67177,0.6717,0.6717,98400000.0
2006-11-10 13:36:00,0.6718,0.67185,0.67176,0.67185,132600001.0
2006-11-10 13:37:00,0.67183,0.67184,0.67178,0.67181,110000002.0
2006-11-10 13:38:00,0.67179,0.6718,0.67179,0.6718,6400000.0
2006-11-10 13:39:00,0.67182,0.6719,0.67182,0.67182,96400000.0
2006-11-10 13:40:00,0.6719,0.6719,0.67183,0.67185,87600002.0
2006-11-10 13:41:00,0.67184,0.67193,0.67184,0.67193,87900000.0
2006-11-10 13:42:00,0.672,0.67201,0.67197,0.67198,230399996.0
2006-11-10 13:43:00,0.67195,0.67205,0.67195,0.67198,162000000.0
2006-11-10 13:44:00,0.67202,0.67205,0.67197,0.67201,80700000.0
2006-11-10 13:45:00,0.67204,0.67211,0.67202,0.67202,78600000.0
2006-11-10 13:46:00,0.67203,0.67205,0.672,0.67202,105199997.0
2006-11-10 13:47:00,0.67207,0.6721,0.67206,0.67207,277799999.0
2006-11-10 13:48:00,0.67207,0.6721,0.67201,0.67204,137300001.0
2006-11-10 13:49:00,0.67213,0.67214,0.67203,0.67214,128700001.0
2006-11-10 13:50:00,0.6721,0.67222,0.6721,0.67215,296699998.0
2006-11-10 13:51:00,0.67212,0.67217,0.67212,0.67215,136800002.0
2006-11-10 13:52:00,0.6721,0.6721,0.67203,0.67203,238300000.0
2006-11-10 13:53:00,0.6721,0.6721,0.67199,0.67205,133200002.0
2006-11-10 13:54:00,0.67207,0.6721,0.67205,0.67205,79199999.0
2006-11-10 13:55:00,0.67207,0.67207,0.67206,0.67206,17500000.0
2006-11-10 13:56:00,0.67205,0.67212,0.67205,0.67211,152400001.0
2006-11-10 13:57:00,0.67206,0.67212,0.67204,0.67207,202799999.0
2006-11-10 13:58:00,0.67206,0.67213,0.67205,0.67213,89800000.0
2006-11-10 13:59:00,0.67216,0.67218,0.67216,0.67218,27100001.0
2006-11-10 14:00:00,0.67224,0.67229,0.67224,0.67229,200699998.0
2006-11-10 14:01:00,0.67227,0.67232,0.67225,0.67225,146699998.0
2006-11-10 14:02:00,0.67218,0.67225,0.67213,0.6722,120099999.0
2006-11-10 14:03:00,0.6722,0.67224,0.67212,0.6722,348500005.0
2006-11-10 14:04:00,0.67222,0.67222,0.67213,0.67219,157200002.0
2006-11-10 14:05:00,0.67214,0.67227,0.67214,0.67225,201499998.0
2006-11-10 14:06:00,0.67229,0.6725,0.67229,0.67245,239200000.0
2006-11-10 14:07:00,0.67239,0.67239,0.67224,0.67237,256700005.0
2006-11-10 14:08:00,0.67243,0.67244,0.67239,0.67244,58100001.0
2006-11-10 14:09:00,0.67241,0.67241,0.67234,0.67237,185300005.0
2006-11-10 14:10:00,0.6724,0.67243,0.67231,0.67237,103799999.0
2006-11-10 14:11:00,0.67231,0.67236,0.67231,0.67236,32600000.0
2006-11-10 14:12:00,0.67237,0.67239,0.67234,0.67234,98900001.0
2006-11-10 14:13:00,0.67234,0.67241,0.67232,0.67237,172700004.0
2006-11-10 14:14:00,0.67229,0.67233,0.67228,0.67232,159499996.0
2006-11-10 14:15:00,0.67239,0.67239,0.67234,0.67235,95699999.0
2006-11-10 14:16:00,0.67234,0.67234,0.67232,0.67232,132900002.0
2006-11-10 14:17:00,0.67232,0.67235,0.6723,0.67235,66700001.0
2006-11-10 14:18:00,0.67235,0.67235,0.67222,0.67233,82099998.0
2006-11-10 14:19:00,0.67233,0.67236,0.6723,0.67236,172999999.0
2006-11-10 14:20:00,0.6724,0.67244,0.67233,0.67243,155599999.0
2006-11-10 14:21:00,0.67246,0.67251,0.67244,0.6725,168199995.0
2006-11-10 14:22:00,0.67247,0.67261,0.67246,0.67261,160299996.0
2006-11-10 14:23:00,0.67262,0.67262,0.67242,0.6725,161099998.0
2006-11-10 14:24:00,0.67249,0.67253,0.67248,0.67253,231299995.0
2006-11-10 14:25:00,0.67254,0.67254,0.67245,0.6725,147999999.0
2006-11-10 14:26:00,0.67253,0.67255,0.6725,0.67251,232299998.0
2006-11-10 14:27:00,0.67253,0.67256,0.67248,0.6725,132500002.0
2006-11-10 14:28:00,0.6725,0.67254,0.67239,0.67242,152100002.0
2006-11-10 14:29:00,0.67241,0.67243,0.67233,0.67239,213999999.0
2006-11-10 14:30:00,0.67235,0.67242,0.67232,0.67232,99499998.0
2006-11-10 14:31:00,0.67233,0.67236,0.67228,0.67228,60500000.0
2006-11-10 14:32:00,0.67225,0.67225,0.6722,0.67222,42500001.0
2006-11-10 14:33:00,0.6722,0.67225,0.67218,0.67218,40800000.0
2006-11-10 14:34:00,0.6722,0.6722,0.67207,0.67208,254400007.0
2006-11-10 14:35:00,0.67208,0.67211,0.67208,0.67211,152000001.0
2006-11-10 14:36:00,0.67217,0.67218,0.67214,0.67215,117700000.0
2006-11-10 14:37:00,0.67211,0.67219,0.67211,0.67215,132800003.0
2006-11-10 14:38:00,0.6721,0.6721,0.67191,0.67197,122100001.0
2006-11-10 14:39:00,0.67197,0.67202,0.67192,0.67193,311299999.0
2006-11-10 14:40:00,0.67196,0.67202,0.67196,0.67198,87100001.0
2006-11-10 14:41:00,0.67199,0.67201,0.67196,0.67201,97200002.0
2006-11-10 14:42:00,0.67203,0.6721,0.67202,0.67203,117000001.0
2006-11-10 14:43:00,0.67208,0.67211,0.67206,0.6721,244800008.0
2006-11-10 14:44:00,0.67209,0.67209,0.67203,0.67203,80600002.0
2006-11-10 14:45:00,0.67203,0.67203,0.67195,0.67201,152700004.0
2006-11-10 14:46:00,0.67206,0.67206,0.67199,0.672,160600001.0
2006-11-10 14:47:00,0.67199,0.672,0.67199,0.672,62999998.0
2006-11-10 14:48:00,0.67207,0.67207,0.672,0.67205,172399997.0
2006-11-10 14:49:00,0.67207,0.67214,0.67207,0.67212,89600002.0
2006-11-10 14:50:00,0.67204,0.67214,0.67204,0.67211,99499999.0
2006-11-10 14:51:00,0.67203,0.67209,0.67203,0.67205,28700000.0
2006-11-10 14:52:00,0.67204,0.67211,0.67204,0.67206,108699998.0
2006-11-10 14:53:00,0.67207,0.67213,0.67206,0.67213,181200003.0
2006-11-10 14:54:00,0.6721,0.6721,0.67204,0.67204,78999996.0
2006-11-10 14:55:00,0.67205,0.67208,0.67202,0.67208,74100000.0
2006-11-10 14:56:00,0.67207,0.6721,0.672,0.67203,155199999.0
2006-11-10 14:57:00,0.67205,0.67215,0.67205,0.67207,117300001.0
2006-11-10 14:58:00,0.6721,0.67212,0.67207,0.6721,169200002.0
2006-11-10 14:59:00,0.67204,0.67205,0.672,0.67205,101400000.0
2006-11-10 15:00:00,0.67206,0.6721,0.67205,0.67205,199500002.0
2006-11-10 15:01:00,0.67207,0.67209,0.67204,0.67208,66700001.0
2006-11-10 15:02:00,0.67207,0.67209,0.67206,0.67207,151599998.0
2006-11-10 15:03:00,0.67214,0.67219,0.67214,0.67215,153799996.0
2006-11-10 15:04:00,0.67213,0.67215,0.67207,0.67215,178700003.0
2006-11-10 15:05:00,0.6721,0.67216,0.6721,0.67215,142799999.0
2006-11-10 15:06:00,0.67214,0.67218,0.67211,0.67215,136800000.0
2006-11-10 15:07:00,0.67219,0.67219,0.67207,0.67213,51900000.0
2006-11-10 15:08:00,0.6721,0.67211,0.67201,0.67201,106500000.0
2006-11-10 15:09:00,0.67208,0.67209,0.67206,0.67208,103700000.0
2006-11-10 15:10:00,0.67216,0.67228,0.67216,0.67228,125400000.0
2006-11-10 15:11:00,0.67233,0.67233,0.67226,0.6723,56600001.0
2006-11-10 15:12:00,0.67223,0.67223,0.67216,0.67223,86399999.0
2006-11-10 15:13:00,0.67225,0.67233,0.67225,0.67227,190600000.0
2006-11-10 15:14:00,0.67227,0.6723,0.67224,0.67224,78000003.0
2006-11-10 15:15:00,0.67215,0.67226,0.67215,0.67225,104900001.0
2006-11-10 15:16:00,0.67224,0.67232,0.67224,0.67228,44400000.0
2006-11-10 15:17:00,0.6723,0.67233,0.67228,0.67228,128799999.0
2006-11-10 15:18:00,0.67218,0.6722,0.67214,0.6722,87200000.0
2006-11-10 15:19:00,0.67215,0.67217,0.67215,0.67216,208700000.0
2006-11-10 15:20:00,0.67215,0.67215,0.672,0.67203,114899999.0
2006-11-10 15:21:00,0.672,0.672,0.672,0.672,21600000.0
2006-11-10 15:22:00,0.67203,0.67205,0.67203,0.67205,92599999.0
2006-11-10 15:23:00,0.67198,0.67204,0.67198,0.67203,66500000.0
2006-11-10 15:24:00,0.67202,0.67205,0.672,0.67205,108400003.0
2006-11-10 15:25:00,0.67203,0.67205,0.672,0.67202,146199999.0
2006-11-10 15:26:00,0.67206,0.67206,0.67196,0.672,141700002.0
2006-11-10 15:27:00,0.67198,0.67204,0.67197,0.67202,117100000.0
2006-11-10 15:28:00,0.67206,0.67206,0.672,0.67205,255600001.0
2006-11-10 15:29:00,0.67208,0.67208,0.672,0.672,78300002.0
2006-11-10 15:30:00,0.67202,0.67202,0.67195,0.67195,57900001.0
2006-11-10 15:31:00,0.67196,0.67206,0.67196,0.67206,76499999.0
2006-11-10 15:32:00,0.67201,0.67201,0.672,0.672,75799998.0
2006-11-10 15:33:00,0.67202,0.67208,0.67202,0.67206,128699999.0
2006-11-10 15:34:00,0.67213,0.67214,0.67201,0.67205,97200002.0
2006-11-10 15:35:00,0.67217,0.67217,0.6721,0.67215,162700003.0
2006-11-10 15:36:00,0.67211,0.67211,0.67205,0.6721,98299998.0
2006-11-10 15:37:00,0.67207,0.67213,0.67205,0.67205,139900004.0
2006-11-10 15:38:00,0.67209,0.67214,0.67208,0.6721,98899999.0
2006-11-10 15:39:00,0.6721,0.67211,0.67208,0.6721,155799999.0
2006-11-10 15:40:00,0.67216,0.67216,0.6721,0.67214,207600002.0
2006-11-10 15:41:00,0.67203,0.67212,0.67202,0.6721,101899998.0
2006-11-10 15:42:00,0.67214,0.67216,0.67209,0.67216,51100000.0
2006-11-10 15:43:00,0.67212,0.67212,0.67204,0.67204,129700000.0
2006-11-10 15:44:00,0.67205,0.6721,0.67205,0.67207,28100000.0
2006-11-10 15:45:00,0.67205,0.6721,0.67201,0.67203,129100002.0
2006-11-10 15:46:00,0.67205,0.67207,0.67201,0.67205,163599998.0
2006-11-10 15:47:00,0.67205,0.67205,0.672,0.672,150099999.0
2006-11-10 15:48:00,0.672,0.6721,0.67198,0.67202,225899998.0
2006-11-10 15:49:00,0.67202,0.6721,0.67202,0.67203,170000000.0
2006-11-10 15:50:00,0.67206,0.67207,0.67202,0.67202,145400002.0
2006-11-10 15:51:00,0.6721,0.67213,0.6721,0.67213,151000000.0
2006-11-10 15:52:00,0.6721,0.67213,0.67204,0.67207,76399999.0
2006-11-10 15:53:00,0.67209,0.67215,0.67209,0.6721,219399996.0
2006-11-10 15:54:00,0.67212,0.67218,0.67211,0.67212,265600003.0
2006-11-10 15:55:00,0.67216,0.67218,0.6721,0.6721,117500001.0
2006-11-10 15:56:00,0.67209,0.67209,0.67202,0.67203,101399999.0
2006-11-10 15:57:00,0.67204,0.6721,0.67203,0.67206,39700001.0
2006-11-10 15:58:00,0.67207,0.67209,0.67202,0.67205,165599997.0
2006-11-10 15:59:00,0.67205,0.67209,0.67202,0.67202,39000000.0
2006-11-10 16:00:00,0.67202,0.67211,0.67201,0.67208,184899998.0
2006-11-10 16:01:00,0.67206,0.67206,0.67201,0.67203,15700000.0
2006-11-10 16:02:00,0.67205,0.67207,0.67205,0.67207,12000000.0
2006-11-10 16:03:00,0.67208,0.67212,0.67207,0.6721,186199995.0
2006-11-10 16:04:00,0.67209,0.67209,0.6719,0.67201,260600002.0
2006-11-10 16:05:00,0.672,0.67203,0.67195,0.67197,105200000.0
2006-11-10 16:06:00,0.67195,0.672,0.67191,0.672,60199999.0
2006-11-10 16:07:00,0.67195,0.67196,0.6719,0.6719,110000000.0
2006-11-10 16:08:00,0.6719,0.67201,0.6719,0.67197,238499996.0
2006-11-10 16:09:00,0.67202,0.67209,0.67202,0.67205,109000001.0
2006-11-10 16:10:00,0.67208,0.67209,0.67205,0.67206,138800000.0
2006-11-10 16:11:00,0.67202,0.67202,0.67193,0.67197,130900003.0
2006-11-10 16:12:00,0.67191,0.67195,0.67191,0.67193,139699999.0
2006-11-10 16:13:00,0.67195,0.672,0.67195,0.672,154999998.0
2006-11-10 16:14:00,0.672,0.67203,0.67199,0.67203,216700002.0
2006-11-10 16:15:00,0.67201,0.67201,0.67197,0.67197,82400000.0
2006-11-10 16:16:00,0.67196,0.67196,0.67192,0.67195,119000001.0
2006-11-10 16:17:00,0.67186,0.6719,0.67186,0.6719,37499999.0
2006-11-10 16:18:00,0.6719,0.67192,0.67178,0.6718,198299999.0
2006-11-10 16:19:00,0.67181,0.67188,0.67181,0.67188,245300001.0
2006-11-10 16:20:00,0.67186,0.67187,0.67182,0.67182,182199997.0
2006-11-10 16:21:00,0.67173,0.67185,0.67173,0.67175,266699999.0
2006-11-10 16:22:00,0.6718,0.6718,0.67175,0.67175,47700000.0
2006-11-10 16:23:00,0.67179,0.67182,0.67176,0.6718,158999998.0
2006-11-10 16:24:00,0.67182,0.67184,0.67179,0.6718,207499997.0
2006-11-10 16:25:00,0.67177,0.67179,0.67171,0.67174,154500000.0
2006-11-10 16:26:00,0.67173,0.67177,0.67171,0.67177,12200000.0
2006-11-10 16:27:00,0.6718,0.67182,0.67177,0.67177,223800000.0
2006-11-10 16:28:00,0.67177,0.67182,0.67177,0.6718,3900000.0
2006-11-10 16:29:00,0.6718,0.6718,0.67177,0.6718,96899998.0
2006-11-10 16:30:00,0.67181,0.67185,0.67172,0.6718,189399999.0
2006-11-10 16:31:00,0.67173,0.67178,0.67173,0.67176,14700000.0
2006-11-10 16:32:00,0.67181,0.67183,0.67176,0.67183,140300000.0
2006-11-10 16:33:00,0.67178,0.67178,0.67177,0.67177,30000000.0
2006-11-10 16:34:00,0.6717,0.67179,0.6717,0.67171,102699999.0
2006-11-10 16:35:00,0.6718,0.6718,0.67173,0.67177,76600000.0
2006-11-10 16:36:00,0.67179,0.67192,0.67179,0.67187,95700002.0
2006-11-10 16:37:00,0.67189,0.67195,0.67189,0.67189,70800000.0
2006-11-10 16:38:00,0.67192,0.67196,0.67188,0.67188,77400000.0
2006-11-10 16:39:00,0.67188,0.67193,0.67188,0.67193,16700000.0
2006-11-10 16:40:00,0.6719,0.67194,0.67187,0.67194,61400001.0
2006-11-10 16:41:00,0.67188,0.67188,0.67183,0.67183,246500002.0
2006-11-10 16:42:00,0.67178,0.67183,0.67178,0.67183,56300001.0
2006-11-10 16:43:00,0.6718,0.67185,0.6718,0.67185,130900000.0
2006-11-10 16:44:00,0.6718,0.67185,0.6718,0.67185,90200002.0
2006-11-10 16:45:00,0.67179,0.67183,0.67179,0.67183,78299999.0
2006-11-10 16:46:00,0.67185,0.67186,0.67177,0.67181,161200001.0
2006-11-10 16:47:00,0.67176,0.67182,0.67172,0.67182,145600001.0
2006-11-10 16:48:00,0.67178,0.67178,0.67172,0.67175,68199998.0
2006-11-10 16:49:00,0.67176,0.67179,0.6717,0.6717,75000001.0
2006-11-10 16:50:00,0.67175,0.67178,0.67172,0.67172,148800000.0
2006-11-10 16:51:00,0.67177,0.67179,0.67174,0.67174,100499998.0
2006-11-10 16:52:00,0.67177,0.6718,0.67174,0.67175,75800000.0
2006-11-10 16:53:00,0.67176,0.67178,0.67174,0.67176,80600001.0
2006-11-10 16:54:00,0.67173,0.67175,0.6717,0.6717,58799999.0
2006-11-10 16:55:00,0.67169,0.6717,0.67167,0.67167,79400002.0
2006-11-10 16:56:00,0.67167,0.67172,0.67167,0.67172,120500003.0
2006-11-10 16:57:00,0.67176,0.67182,0.67175,0.67177,119000002.0
2006-11-10 16:58:00,0.67174,0.67177,0.67173,0.67175,246599992.0
2006-11-10 16:59:00,0.67177,0.67178,0.67172,0.67173,105900000.0
2006-11-10 17:00:00,0.67174,0.67182,0.67174,0.67175,122200001.0
2006-11-10 17:01:00,0.67177,0.67185,0.67173,0.67183,173999998.0
2006-11-10 17:02:00,0.67181,0.67183,0.67175,0.67177,156600001.0
2006-11-10 17:03:00,0.6717,0.67174,0.67162,0.67168,157300000.0
2006-11-10 17:04:00,0.67173,0.67174,0.67166,0.67168,59300000.0
2006-11-10 17:05:00,0.67165,0.67172,0.67165,0.6717,177200001.0
2006-11-10 17:06:00,0.67163,0.67173,0.67163,0.67173,119399997.0
2006-11-10 17:07:00,0.6717,0.67176,0.67167,0.67171,149500001.0
2006-11-10 17:08:00,0.67168,0.67173,0.67168,0.67173,95800000.0
2006-11-10 17:09:00,0.67171,0.67178,0.67168,0.67176,166700006.0
2006-11-10 17:10:00,0.67178,0.67178,0.67168,0.67173,150199995.0
2006-11-10 17:11:00,0.67168,0.67171,0.67163,0.67168,186599999.0
2006-11-10 17:12:00,0.6717,0.6717,0.6717,0.6717,51099998.0
2006-11-10 17:13:00,0.67169,0.67169,0.67158,0.67162,84600000.0
2006-11-10 17:14:00,0.67165,0.6717,0.67165,0.6717,132400001.0
2006-11-10 17:15:00,0.67169,0.67169,0.67163,0.67163,148700003.0
2006-11-10 17:16:00,0.67165,0.67171,0.67162,0.67162,140200001.0
2006-11-10 17:17:00,0.6716,0.67165,0.6716,0.67162,192199999.0
2006-11-10 17:18:00,0.67162,0.67167,0.67161,0.67166,82800002.0
2006-11-10 17:19:00,0.67168,0.67173,0.67167,0.67168,111400000.0
2006-11-10 17:20:00,0.67171,0.67173,0.67166,0.67172,174600003.0
2006-11-10 17:21:00,0.6717,0.67177,0.67162,0.67173,273299998.0
2006-11-10 17:22:00,0.67174,0.67186,0.67174,0.67183,181100000.0
2006-11-10 17:23:00,0.67184,0.67194,0.67184,0.67192,128399998.0
2006-11-10 17:24:00,0.67198,0.67198,0.67186,0.67188,107200000.0
2006-11-10 17:25:00,0.67188,0.67191,0.67184,0.67184,118599999.0
2006-11-10 17:26:00,0.67179,0.67192,0.67177,0.67189,89700000.0
2006-11-10 17:27:00,0.67183,0.67187,0.67182,0.67182,116499999.0
2006-11-10 17:28:00,0.67185,0.67185,0.67182,0.67185,56100000.0
2006-11-10 17:29:00,0.67183,0.67183,0.67177,0.67182,90899999.0
2006-11-10 17:30:00,0.67185,0.67185,0.67179,0.67181,131200006.0
2006-11-10 17:31:00,0.67182,0.67182,0.67177,0.67181,150799998.0
2006-11-10 17:32:00,0.67184,0.67185,0.67181,0.67185,80500001.0
2006-11-10 17:33:00,0.6719,0.6719,0.67182,0.67185,224899997.0
2006-11-10 17:34:00,0.67183,0.67189,0.67182,0.67182,152399999.0
2006-11-10 17:35:00,0.67186,0.67189,0.67185,0.67185,141699999.0
2006-11-10 17:36:00,0.67187,0.67194,0.67187,0.67188,41300000.0
2006-11-10 17:37:00,0.67186,0.67193,0.67185,0.6719,151100001.0
2006-11-10 17:38:00,0.67186,0.67186,0.67184,0.67184,16000000.0
2006-11-10 17:39:00,0.67179,0.67192,0.67179,0.67185,211000005.0
2006-11-10 17:40:00,0.67182,0.67184,0.6718,0.67184,97999999.0
2006-11-10 17:41:00,0.67182,0.6719,0.67181,0.67188,83900001.0
2006-11-10 17:42:00,0.67189,0.67189,0.67185,0.67185,179500000.0
2006-11-10 17:43:00,0.67189,0.67189,0.67183,0.67186,78700001.0
2006-11-10 17:44:00,0.67187,0.67193,0.67187,0.67193,106200000.0
2006-11-10 17:45:00,0.6719,0.67196,0.67186,0.67196,91900003.0
2006-11-10 17:46:00,0.67195,0.67204,0.67189,0.67189,175399999.0
2006-11-10 17:47:00,0.67186,0.6719,0.67185,0.67187,172599998.0
2006-11-10 17:48:00,0.67181,0.67194,0.67181,0.67194,136999997.0
2006-11-10 17:49:00,0.67198,0.67198,0.67196,0.67196,54299999.0
2006-11-10 17:50:00,0.67197,0.67204,0.67192,0.67195,115099999.0
2006-11-10 17:51:00,0.67195,0.67197,0.67195,0.67197,85500000.0
2006-11-10 17:52:00,0.672,0.67214,0.672,0.67213,148499996.0
2006-11-10 17:53:00,0.67213,0.67215,0.67208,0.67215,103800002.0
2006-11-10 17:54:00,0.67218,0.67221,0.67212,0.67221,115900000.0
2006-11-10 17:55:00,0.6722,0.67223,0.6722,0.67223,54499998.0
2006-11-10 17:56:00,0.67223,0.67225,0.67216,0.67223,137699997.0
2006-11-10 17:57:00,0.6722,0.6722,0.67215,0.67216,123100001.0
2006-11-10 17:58:00,0.67217,0.67222,0.67217,0.67222,180399999.0
2006-11-10 17:59:00,0.67229,0.67243,0.67229,0.67241,205099998.0
2006-11-10 18:00:00,0.67245,0.67246,0.67239,0.67242,94400001.0
2006-11-10 18:01:00,0.67246,0.67251,0.67237,0.67248,1148000004.0
2006-11-10 18:02:00,0.67246,0.67246,0.6723,0.6723,1708999995.0
2006-11-10 18:03:00,0.6723,0.67242,0.67229,0.67242,1939999992.0
2006-11-10 18:04:00,0.67243,0.67248,0.67237,0.67247,670799991.0
2006-11-10 18:05:00,0.67243,0.67245,0.67237,0.67238,1217600002.0
2006-11-10 18:06:00,0.67238,0.67244,0.67232,0.67236,1835299998.0
2006-11-10 18:07:00,0.67237,0.67246,0.67236,0.67238,1681099998.0
2006-11-10 18:08:00,0.6722,0.6722,0.6722,0.6722,864000005.0
2006-11-10 18:09:00,0.67242,0.67244,0.67236,0.67238,864000005.0
2006-11-10 18:10:00,0.6724,0.67247,0.67235,0.67235,987799995.0
2006-11-10 18:11:00,0.67234,0.67246,0.67233,0.67246,951199999.0
2006-11-10 18:12:00,0.67245,0.67245,0.67235,0.67235,873699997.0
2006-11-10 18:13:00,0.67237,0.6724,0.67237,0.67238,857999996.0
2006-11-10 18:14:00,0.67238,0.67242,0.67234,0.67236,1646200010.0
2006-11-10 18:15:00,0.67235,0.67235,0.67225,0.67227,2084500005.0
2006-11-10 18:16:00,0.6723,0.67231,0.67222,0.67226,1074600002.0
2006-11-10 18:17:00,0.67223,0.6723,0.67222,0.67227,657499996.0
2006-11-10 18:18:00,0.67228,0.67233,0.67222,0.6723,939599993.0
2006-11-10 18:19:00,0.67231,0.67237,0.67224,0.67232,577100000.0
2006-11-10 18:20:00,0.67235,0.67238,0.67233,0.67238,513500003.0
2006-11-10 18:21:00,0.67235,0.67237,0.67228,0.67235,1003800005.0
2006-11-10 18:22:00,0.67234,0.67238,0.67231,0.67235,1138700011.0
2006-11-10 18:23:00,0.67232,0.67238,0.6723,0.67238,1458899996.0
2006-11-10 18:24:00,0.67232,0.67238,0.6723,0.67232,898699999.0
2006-11-10 18:25:00,0.6723,0.67234,0.67224,0.6723,856100000.0
2006-11-10 18:26:00,0.67233,0.67233,0.67214,0.67229,935199998.0
2006-11-10 18:27:00,0.67229,0.67233,0.67223,0.67225,750000001.0
2006-11-10 18:28:00,0.67223,0.67228,0.6722,0.67228,533000001.0
2006-11-10 18:29:00,0.67226,0.67233,0.67225,0.6723,965100002.0
2006-11-10 18:30:00,0.67229,0.67232,0.67221,0.67232,814999998.0
2006-11-10 18:31:00,0.6723,0.67233,0.67227,0.67228,611100005.0
2006-11-10 18:32:00,0.6723,0.6724,0.67224,0.6723,642399995.0
2006-11-10 18:33:00,0.67233,0.67236,0.67229,0.67231,840300006.0
2006-11-10 18:34:00,0.67229,0.67241,0.67228,0.67235,1166599996.0
2006-11-10 18:35:00,0.67236,0.67239,0.67233,0.67233,442299997.0
2006-11-10 18:36:00,0.67231,0.67239,0.67231,0.67239,283199996.0
2006-11-10 18:37:00,0.67238,0.67244,0.67236,0.67244,304499998.0
2006-11-10 18:38:00,0.67243,0.67245,0.67242,0.67242,211000003.0
2006-11-10 18:39:00,0.67246,0.67252,0.67246,0.67248,538199998.0
2006-11-10 18:40:00,0.67248,0.67248,0.67241,0.67242,437299996.0
2006-11-10 18:41:00,0.67242,0.67249,0.67239,0.67248,643799998.0
2006-11-10 18:42:00,0.67243,0.67258,0.67243,0.67258,408399997.0
2006-11-10 18:43:00,0.67254,0.67255,0.67249,0.67253,242300004.0
2006-11-10 18:44:00,0.67258,0.67262,0.67254,0.67257,640400006.0
2006-11-10 18:45:00,0.67257,0.67259,0.6725,0.6725,357900000.0
2006-11-10 18:46:00,0.67255,0.67257,0.67251,0.67255,139600002.0
2006-11-10 18:47:00,0.67263,0.67263,0.67258,0.6726,157399998.0
2006-11-10 18:48:00,0.67259,0.6727,0.67257,0.67262,451699995.0
2006-11-10 18:49:00,0.67255,0.67263,0.67255,0.67263,147899996.0
2006-11-10 18:50:00,0.67261,0.67268,0.67257,0.67268,278399997.0
2006-11-10 18:51:00,0.67266,0.67266,0.67255,0.67256,437199997.0
2006-11-10 18:52:00,0.67256,0.67256,0.67247,0.67253,446299997.0
2006-11-10 18:53:00,0.67254,0.67254,0.67244,0.67246,764800005.0
2006-11-10 18:54:00,0.67253,0.67255,0.6725,0.67255,249900000.0
2006-11-10 18:55:00,0.67257,0.6726,0.67252,0.67253,540000001.0
2006-11-10 18:56:00,0.67253,0.67258,0.67253,0.67253,473400003.0
2006-11-10 18:57:00,0.67253,0.67253,0.67244,0.67245,395399997.0
2006-11-10 18:58:00,0.67246,0.67251,0.67243,0.67243,873799990.0
2006-11-10 18:59:00,0.6724,0.67245,0.6724,0.6724,690899998.0
2006-11-10 19:00:00,0.6724,0.67248,0.6723,0.6724,459699991.0
2006-11-10 19:01:00,0.67246,0.67247,0.67243,0.67245,150000002.0
2006-11-10 19:02:00,0.67243,0.67243,0.67235,0.67237,397599998.0
2006-11-10 19:03:00,0.67235,0.67246,0.67235,0.67241,669700005.0
2006-11-10 19:04:00,0.67244,0.67246,0.67237,0.67244,377200003.0
2006-11-10 19:05:00,0.67245,0.67246,0.67237,0.67242,341499998.0
2006-11-10 19:06:00,0.67241,0.67248,0.67237,0.67237,812699998.0
2006-11-10 19:07:00,0.67244,0.67249,0.67242,0.67242,249600002.0
2006-11-10 19:08:00,0.67248,0.67248,0.67238,0.67239,931799998.0
2006-11-10 19:09:00,0.6724,0.67248,0.67239,0.67248,596800001.0
2006-11-10 19:10:00,0.67248,0.67248,0.6724,0.67245,462400001.0
2006-11-10 19:11:00,0.67244,0.67253,0.67243,0.67253,226899998.0
2006-11-10 19:12:00,0.67249,0.6725,0.67241,0.67241,248800003.0
2006-11-10 19:13:00,0.6724,0.67252,0.6724,0.67251,407899999.0
2006-11-10 19:14:00,0.67252,0.67256,0.67246,0.67248,352900001.0
2006-11-10 19:15:00,0.67248,0.6725,0.67239,0.67242,493800002.0
2006-11-10 19:16:00,0.67245,0.67245,0.67245,0.67245,147600001.0
2006-11-10 19:17:00,0.67245,0.67245,0.67245,0.67245,320500000.0
2006-11-10 19:18:00,0.67243,0.67247,0.67242,0.67247,242300003.0
2006-11-10 19:19:00,0.67245,0.67248,0.67241,0.67245,475400003.0
2006-11-10 19:20:00,0.67242,0.67247,0.67238,0.67241,303000000.0
2006-11-10 19:21:00,0.67241,0.67241,0.67235,0.67235,421600007.0
2006-11-10 19:22:00,0.67235,0.67237,0.67233,0.67235,269399997.0
2006-11-10 19:23:00,0.67231,0.67234,0.67222,0.67232,277900003.0
2006-11-10 19:24:00,0.6723,0.67234,0.67228,0.67233,171499997.0
2006-11-10 19:25:00,0.67232,0.67233,0.67225,0.67232,182799998.0
2006-11-10 19:26:00,0.67227,0.67233,0.67227,0.67227,485599997.0
2006-11-10 19:27:00,0.67227,0.6723,0.67224,0.67227,563600000.0
2006-11-10 19:28:00,0.67222,0.67225,0.67222,0.67225,252600000.0
2006-11-10 19:29:00,0.67223,0.67223,0.67214,0.67215,583900003.0
2006-11-10 19:30:00,0.67213,0.67218,0.67212,0.67212,603999995.0
2006-11-10 19:31:00,0.67213,0.67222,0.67213,0.67222,760600001.0
2006-11-10 19:32:00,0.67225,0.67225,0.67207,0.67217,325500005.0
2006-11-10 19:33:00,0.67215,0.67222,0.67215,0.67222,274500002.0
2006-11-10 19:34:00,0.67222,0.67222,0.67215,0.67219,367199997.0
2006-11-10 19:35:00,0.67219,0.67223,0.67212,0.67215,543100008.0
2006-11-10 19:36:00,0.67213,0.67213,0.672,0.67212,547399999.0
2006-11-10 19:37:00,0.67215,0.67216,0.6721,0.67215,208900001.0
2006-11-10 19:38:00,0.67212,0.67212,0.672,0.672,224700001.0
2006-11-10 19:39:00,0.67195,0.67205,0.67195,0.67205,897799997.0
2006-11-10 19:40:00,0.67202,0.67215,0.67202,0.67202,470300006.0
2006-11-10 19:41:00,0.67199,0.67199,0.67187,0.67193,600999995.0
2006-11-10 19:42:00,0.67195,0.67202,0.67195,0.672,179200000.0
2006-11-10 19:43:00,0.672,0.67205,0.672,0.67205,156000000.0
2006-11-10 19:44:00,0.67203,0.67203,0.67198,0.67201,433200001.0
2006-11-10 19:45:00,0.67204,0.67204,0.67194,0.67197,360099996.0
2006-11-10 19:46:00,0.672,0.67208,0.672,0.67208,120700002.0
2006-11-10 19:47:00,0.67208,0.6721,0.67202,0.6721,64799998.0
2006-11-10 19:48:00,0.6721,0.6721,0.67204,0.67205,119400000.0
2006-11-10 19:49:00,0.67202,0.67205,0.672,0.67205,222900000.0
2006-11-10 19:50:00,0.67205,0.67208,0.67202,0.67205,347299998.0
2006-11-10 19:51:00,0.67204,0.67204,0.67195,0.67195,342700003.0
2006-11-10 19:52:00,0.67195,0.67201,0.67192,0.67192,228000001.0
2006-11-10 19:53:00,0.67192,0.67198,0.67192,0.67198,186200005.0
2006-11-10 19:54:00,0.672,0.672,0.67195,0.672,117300001.0
2006-11-10 19:55:00,0.67203,0.67203,0.672,0.672,213600004.0
2006-11-10 19:56:00,0.672,0.672,0.67195,0.67195,71700000.0
2006-11-10 19:57:00,0.67194,0.67194,0.67187,0.67188,470300004.0
2006-11-10 19:58:00,0.67188,0.67193,0.67187,0.67187,258600002.0
2006-11-10 19:59:00,0.67188,0.67199,0.67188,0.67192,515499999.0
2006-11-10 20:00:00,0.67197,0.67197,0.6719,0.67196,189300001.0
2006-11-10 20:01:00,0.67197,0.67202,0.67197,0.67202,207000001.0
2006-11-10 20:02:00,0.67202,0.67202,0.67195,0.67196,204199993.0
2006-11-10 20:03:00,0.672,0.67205,0.67199,0.672,148300001.0
2006-11-10 20:04:00,0.67199,0.67199,0.67196,0.67198,183900001.0
2006-11-10 20:05:00,0.672,0.672,0.67197,0.672,182700003.0
2006-11-10 20:06:00,0.67195,0.672,0.67194,0.672,190000001.0
2006-11-10 20:07:00,0.67198,0.672,0.67197,0.672,143100000.0
2006-11-10 20:08:00,0.672,0.67204,0.67197,0.672,765100003.0
2006-11-10 20:09:00,0.67197,0.67198,0.67193,0.67195,142100001.0
2006-11-10 20:10:00,0.67193,0.67193,0.67185,0.67193,186200000.0
2006-11-10 20:11:00,0.67193,0.672,0.67193,0.67195,222100003.0
2006-11-10 20:12:00,0.67195,0.67197,0.67187,0.67195,1050599990.0
2006-11-10 20:13:00,0.67193,0.67195,0.67188,0.67193,427600004.0
2006-11-10 20:14:00,0.67195,0.67195,0.67193,0.67193,305999998.0
2006-11-10 20:15:00,0.67194,0.67194,0.67185,0.67187,706800001.0
2006-11-10 20:16:00,0.67187,0.67192,0.67187,0.67192,551799997.0
2006-11-10 20:17:00,0.67193,0.67198,0.67193,0.67197,91699999.0
2006-11-10 20:18:00,0.67199,0.67199,0.67192,0.67192,346399997.0
2006-11-10 20:19:00,0.67193,0.67199,0.67188,0.67193,432399996.0
2006-11-10 20:20:00,0.67198,0.67202,0.67194,0.67194,256399999.0
2006-11-10 20:21:00,0.67196,0.67206,0.67196,0.67206,72599999.0
2006-11-10 20:22:00,0.67207,0.67209,0.67203,0.67209,138599998.0
2006-11-10 20:23:00,0.6721,0.67213,0.6721,0.6721,663799997.0
2006-11-10 20:24:00,0.67203,0.67205,0.672,0.672,335699999.0
2006-11-10 20:25:00,0.67201,0.67209,0.672,0.67208,456900003.0
2006-11-10 20:26:00,0.67207,0.67209,0.67202,0.67209,1090100007.0
2006-11-10 20:27:00,0.67208,0.67211,0.67206,0.67207,372199997.0
2006-11-10 20:28:00,0.6721,0.67213,0.67206,0.6721,712500000.0
2006-11-10 20:29:00,0.6721,0.67212,0.672,0.67203,509700004.0
2006-11-10 20:30:00,0.67204,0.67215,0.67203,0.67206,1271299996.0
2006-11-10 20:31:00,0.67205,0.67207,0.67197,0.672,840400005.0
2006-11-10 20:32:00,0.67203,0.67207,0.672,0.67205,1277099994.0
2006-11-10 20:33:00,0.67205,0.67207,0.67199,0.67205,334000004.0
2006-11-10 20:34:00,0.67203,0.67204,0.67197,0.67197,456000003.0
2006-11-10 20:35:00,0.672,0.67205,0.67197,0.67205,275199999.0
2006-11-10 20:36:00,0.67205,0.67205,0.672,0.67202,254100004.0
2006-11-10 20:37:00,0.67202,0.67205,0.672,0.67203,602400004.0
2006-11-10 20:38:00,0.67197,0.67203,0.67189,0.67195,817000000.0
2006-11-10 20:39:00,0.67195,0.672,0.67195,0.67195,489600001.0
2006-11-10 20:40:00,0.67195,0.672,0.67195,0.67195,362699998.0
2006-11-10 20:41:00,0.67194,0.67198,0.67182,0.67182,303800002.0
2006-11-10 20:42:00,0.67185,0.67191,0.67185,0.67187,34000000.0
2006-11-10 20:43:00,0.67182,0.67185,0.67178,0.67179,486999995.0
2006-11-10 20:44:00,0.67183,0.67192,0.67182,0.67191,925199996.0
2006-11-10 20:45:00,0.67193,0.67193,0.67182,0.6719,283000003.0
2006-11-10 20:46:00,0.67197,0.67197,0.6719,0.67193,159099997.0
2006-11-10 20:47:00,0.67194,0.67199,0.67188,0.67192,634399998.0
2006-11-10 20:48:00,0.6719,0.67198,0.67188,0.6719,744700001.0
2006-11-10 20:49:00,0.67192,0.67199,0.67188,0.67195,424599999.0
2006-11-10 20:50:00,0.67195,0.67195,0.67188,0.67193,1122699995.0
2006-11-10 20:51:00,0.67193,0.67193,0.67187,0.67188,548600003.0
2006-11-10 20:52:00,0.6719,0.67197,0.67188,0.67188,528299998.0
2006-11-10 20:53:00,0.67191,0.67199,0.6719,0.67192,978900011.0
2006-11-10 20:54:00,0.67194,0.67194,0.67182,0.67186,632499999.0
2006-11-10 20:55:00,0.67195,0.67195,0.6719,0.67193,333400001.0
2006-11-10 20:56:00,0.67195,0.67195,0.67185,0.6719,1038000009.0
2006-11-10 20:57:00,0.67186,0.67192,0.67178,0.6718,1247899997.0
2006-11-10 20:58:00,0.6718,0.67188,0.6718,0.67185,580300002.0
2006-11-10 20:59:00,0.67185,0.67189,0.67182,0.67182,1654099988.0
2006-11-10 21:00:00,0.67183,0.67185,0.67177,0.67182,1490700004.0
2006-11-10 21:01:00,0.67195,0.67196,0.67188,0.6719,1205900007.0
2006-11-10 21:02:00,0.6719,0.67192,0.67182,0.6719,712699995.0
2006-11-10 21:03:00,0.67193,0.67202,0.67191,0.67192,835800003.0
2006-11-10 21:04:00,0.67189,0.67189,0.67178,0.67186,433199998.0
2006-11-10 21:05:00,0.67185,0.67195,0.67184,0.6719,635499999.0
2006-11-10 21:06:00,0.67186,0.67186,0.67178,0.6718,535899997.0
2006-11-10 21:07:00,0.6718,0.67185,0.6718,0.67182,142199998.0
2006-11-10 21:08:00,0.67181,0.67182,0.67176,0.67182,180299996.0
2006-11-10 21:09:00,0.67185,0.6719,0.67184,0.6719,338899995.0
2006-11-10 21:10:00,0.67189,0.67189,0.67185,0.67185,143500001.0
2006-11-10 21:11:00,0.67185,0.67185,0.67181,0.67181,339599999.0
2006-11-10 21:12:00,0.67177,0.67185,0.67177,0.67185,142799996.0
2006-11-10 21:13:00,0.67185,0.67187,0.67178,0.6718,255900002.0
2006-11-10 21:14:00,0.67185,0.67188,0.6718,0.67183,792499997.0
2006-11-10 21:15:00,0.67174,0.67184,0.67173,0.67184,310500002.0
2006-11-10 21:16:00,0.67182,0.67188,0.67171,0.67188,463400005.0
2006-11-10 21:17:00,0.6719,0.67192,0.67185,0.6719,211500000.0
2006-11-10 21:18:00,0.67183,0.67184,0.67175,0.67176,116400001.0
2006-11-10 21:19:00,0.67176,0.6718,0.6717,0.6718,511200001.0
2006-11-10 21:20:00,0.67185,0.67185,0.6718,0.67182,1122699993.0
2006-11-10 21:21:00,0.6719,0.67191,0.67187,0.6719,293199997.0
2006-11-10 21:22:00,0.67191,0.67192,0.67184,0.67192,787499999.0
2006-11-10 21:23:00,0.67185,0.67185,0.6717,0.6717,156200003.0
2006-11-10 21:24:00,0.67179,0.67183,0.67171,0.67178,314199999.0
2006-11-10 21:25:00,0.6718,0.67185,0.67174,0.67182,229000004.0
2006-11-10 21:26:00,0.67186,0.67188,0.67186,0.67186,147100004.0
2006-11-10 21:27:00,0.67187,0.67187,0.67179,0.67185,158799998.0
2006-11-10 21:28:00,0.67184,0.67184,0.67173,0.67181,290099999.0
2006-11-10 21:29:00,0.67181,0.67181,0.67176,0.67179,139500002.0
2006-11-10 21:30:00,0.67177,0.67177,0.6717,0.67173,99100001.0
2006-11-10 21:31:00,0.67175,0.67178,0.6717,0.67173,250000001.0
2006-11-10 21:32:00,0.67173,0.67175,0.6717,0.67171,617400000.0
2006-11-10 21:33:00,0.6717,0.67174,0.67165,0.6717,404599991.0
2006-11-10 21:34:00,0.67173,0.67179,0.67173,0.67173,529199997.0
2006-11-10 21:35:00,0.67176,0.67178,0.67172,0.67178,285600000.0
2006-11-10 21:36:00,0.67176,0.6718,0.67175,0.67175,121599996.0
2006-11-10 21:37:00,0.6718,0.67184,0.67177,0.67184,231599997.0
2006-11-10 21:38:00,0.67178,0.6718,0.67175,0.6718,197099999.0
2006-11-10 21:39:00,0.67175,0.67182,0.67175,0.67182,82099998.0
2006-11-10 21:40:00,0.67177,0.67182,0.67177,0.67177,144900000.0
2006-11-10 21:41:00,0.67178,0.67183,0.67178,0.67183,114700000.0
2006-11-10 21:42:00,0.6718,0.6718,0.67175,0.67176,164400001.0
2006-11-10 21:43:00,0.67172,0.6718,0.6717,0.67173,388499998.0
2006-11-10 21:44:00,0.67173,0.67175,0.67172,0.67175,332100005.0
2006-11-10 21:45:00,0.67173,0.67173,0.67166,0.67166,204399998.0
2006-11-10 21:46:00,0.67167,0.67175,0.67167,0.67175,447700006.0
2006-11-10 21:47:00,0.67168,0.67182,0.67168,0.67179,224399997.0
2006-11-10 21:48:00,0.67183,0.67183,0.67173,0.67178,109599998.0
2006-11-10 21:49:00,0.67177,0.67178,0.67177,0.67178,183600003.0
2006-11-10 21:50:00,0.67178,0.6718,0.67173,0.6718,111800003.0
2006-11-10 21:51:00,0.67177,0.67177,0.67169,0.67172,234400002.0
2006-11-10 21:52:00,0.67168,0.67176,0.67168,0.6717,116000004.0
2006-11-10 21:53:00,0.67168,0.67168,0.67162,0.67162,108500003.0
2006-11-10 21:54:00,0.67163,0.6717,0.67162,0.6717,393300000.0
2006-11-10 21:55:00,0.67171,0.67175,0.6717,0.6717,160599999.0
2006-11-10 21:56:00,0.67172,0.67177,0.6717,0.6717,197599998.0
2006-11-10 21:57:00,0.67172,0.67174,0.67167,0.67172,289000000.0
2006-11-10 21:58:00,0.67183,0.67196,0.67183,0.67195,96899998.0
2006-11-10 21:59:00,0.6719,0.67204,0.67184,0.672,413499999.0
2006-11-10 22:00:00,0.67196,0.672,0.6719,0.67198,333299999.0
2006-11-10 22:01:00,0.67198,0.672,0.67184,0.67195,309399997.0
2006-11-10 22:02:00,0.6719,0.67195,0.67185,0.67185,569800005.0
2006-11-10 22:03:00,0.67188,0.67206,0.67188,0.67206,487200002.0
2006-11-10 22:04:00,0.67207,0.67207,0.67198,0.67207,291299998.0
2006-11-10 22:05:00,0.67205,0.67211,0.67205,0.67211,146100000.0
2006-11-10 22:06:00,0.67213,0.67221,0.67208,0.67221,132399996.0
2006-11-10 22:07:00,0.6722,0.67224,0.67218,0.67218,225199998.0
2006-11-10 22:08:00,0.67214,0.67222,0.67211,0.67211,259799994.0
2006-11-10 22:09:00,0.67209,0.67212,0.67199,0.67212,107700000.0
2006-11-10 22:10:00,0.67208,0.6721,0.67201,0.67204,131600003.0
2006-11-10 22:11:00,0.67207,0.67209,0.67203,0.67203,84600001.0
2006-11-10 22:12:00,0.67205,0.67211,0.67205,0.67211,505700000.0
2006-11-10 22:13:00,0.6721,0.67211,0.67206,0.67211,98199999.0
2006-11-10 22:14:00,0.67212,0.67212,0.6721,0.67211,27000000.0
2006-11-10 22:15:00,0.67212,0.67217,0.67209,0.67209,614900000.0
2006-11-10 22:16:00,0.67205,0.67209,0.67202,0.67207,623199997.0
2006-11-10 22:17:00,0.67208,0.67208,0.67207,0.67207,46300000.0
2006-11-10 22:18:00,0.67203,0.67203,0.67197,0.67197,147699996.0
2006-11-10 22:19:00,0.67197,0.67201,0.67196,0.67197,92300002.0
2006-11-10 22:20:00,0.672,0.672,0.67198,0.67198,130099996.0
2006-11-10 22:21:00,0.67199,0.67203,0.67198,0.67199,464300000.0
2006-11-10 22:22:00,0.672,0.672,0.6719,0.67195,514099996.0
2006-11-10 22:23:00,0.67189,0.67204,0.67187,0.67195,485900001.0
2006-11-10 22:24:00,0.67199,0.67204,0.67192,0.67202,177799998.0
2006-11-10 22:25:00,0.672,0.67208,0.672,0.67205,224100001.0
2006-11-10 22:26:00,0.67202,0.67205,0.672,0.67202,368999999.0
2006-11-10 22:27:00,0.67201,0.67201,0.67197,0.67197,125200001.0
2006-11-10 22:28:00,0.67198,0.67201,0.67193,0.67199,156199998.0
2006-11-10 22:29:00,0.67205,0.67205,0.672,0.672,312800005.0
2006-11-10 22:30:00,0.67204,0.67207,0.67203,0.67203,30200000.0
2006-11-10 22:31:00,0.67202,0.67202,0.67197,0.67199,66000002.0
2006-11-10 22:32:00,0.67205,0.67209,0.67205,0.67208,233200002.0
2006-11-10 22:33:00,0.6721,0.67213,0.67207,0.67213,302100004.0
2006-11-10 22:34:00,0.67211,0.67211,0.67203,0.67205,369400003.0
2006-11-10 22:35:00,0.67207,0.67211,0.67204,0.67206,187399999.0
2006-11-10 22:36:00,0.67207,0.67214,0.67207,0.67214,111199999.0
2006-11-10 22:37:00,0.67214,0.67214,0.67205,0.67209,379400010.0
2006-11-10 22:38:00,0.67211,0.67211,0.67208,0.67208,56500001.0
2006-11-10 22:39:00,0.67208,0.67212,0.67206,0.67207,308200008.0
2006-11-10 22:40:00,0.67207,0.6721,0.67205,0.6721,437700005.0
2006-11-10 22:41:00,0.6721,0.67223,0.6721,0.67223,350700005.0
2006-11-10 22:42:00,0.67214,0.67222,0.67209,0.6722,278300001.0
2006-11-10 22:43:00,0.67222,0.67222,0.67211,0.67222,85899998.0
2006-11-10 22:44:00,0.67223,0.67223,0.67215,0.67222,158899998.0
2006-11-10 22:45:00,0.67226,0.67226,0.67213,0.67222,91399998.0
2006-11-10 22:46:00,0.67225,0.67228,0.67225,0.67225,78499998.0
2006-11-10 22:47:00,0.67228,0.67228,0.6722,0.6722,76899998.0
2006-11-10 22:48:00,0.67217,0.67222,0.67208,0.67208,383399997.0
2006-11-10 22:49:00,0.6722,0.67224,0.67216,0.67216,220200001.0
2006-11-10 22:50:00,0.67222,0.67225,0.67219,0.6722,195900001.0
2006-11-10 22:51:00,0.67219,0.67222,0.67209,0.67213,214000003.0
2006-11-10 22:52:00,0.67215,0.67218,0.67215,0.67218,151099998.0
2006-11-10 22:53:00,0.67219,0.67227,0.67216,0.67216,180499999.0
2006-11-10 22:54:00,0.67215,0.67224,0.67215,0.67218,162699998.0
2006-11-10 22:55:00,0.67219,0.67222,0.67217,0.67217,84700002.0
2006-11-10 22:56:00,0.67217,0.67219,0.67214,0.67215,103699998.0
2006-11-10 22:57:00,0.6721,0.67214,0.6721,0.67213,218800001.0
2006-11-10 22:58:00,0.67209,0.67209,0.672,0.67205,447899998.0
2006-11-10 22:59:00,0.67205,0.67215,0.67199,0.67199,267300005.0
2006-11-10 23:00:00,0.67187,0.67229,0.67187,0.67209,120900000.0
2006-11-10 23:01:00,0.6721,0.6721,0.67205,0.67205,239100005.0
2006-11-10 23:02:00,0.672,0.67201,0.67194,0.67201,166199999.0
2006-11-10 23:03:00,0.67203,0.67203,0.67195,0.67197,109099999.0
2006-11-10 23:04:00,0.67194,0.67194,0.67188,0.67192,144400000.0
2006-11-10 23:05:00,0.67192,0.67195,0.67192,0.67195,152900003.0
2006-11-10 23:06:00,0.67195,0.67195,0.67191,0.67195,190099997.0
2006-11-10 23:07:00,0.67192,0.67195,0.67192,0.67195,66600001.0
2006-11-10 23:08:00,0.67189,0.67196,0.67189,0.67194,36600000.0
2006-11-10 23:09:00,0.67199,0.67199,0.67192,0.67195,207499995.0
2006-11-10 23:10:00,0.67193,0.67195,0.6719,0.67195,210499995.0
2006-11-10 23:11:00,0.67196,0.67196,0.67188,0.67191,177200003.0
2006-11-10 23:12:00,0.67191,0.67198,0.67187,0.67198,108500002.0
2006-11-10 23:13:00,0.67189,0.6719,0.67187,0.6719,161200002.0
2006-11-10 23:14:00,0.67188,0.67192,0.67183,0.67183,79100001.0
2006-11-10 23:15:00,0.67181,0.67191,0.67181,0.67191,78899999.0
2006-11-10 23:16:00,0.67191,0.67191,0.67187,0.67187,68500002.0
2006-11-10 23:17:00,0.6719,0.67195,0.67187,0.6719,155899998.0
2006-11-10 23:18:00,0.67187,0.67187,0.67186,0.67186,35299999.0
2006-11-10 23:19:00,0.67192,0.67193,0.67187,0.67193,98800001.0
2006-11-10 23:20:00,0.6719,0.67194,0.67188,0.67194,129900000.0
2006-11-10 23:21:00,0.67194,0.67194,0.67186,0.67186,131200000.0
2006-11-10 23:22:00,0.67188,0.67188,0.67188,0.67188,35099998.0
2006-11-10 23:23:00,0.67184,0.67185,0.67177,0.67181,164199998.0
2006-11-10 23:24:00,0.67186,0.67186,0.67179,0.6718,115799998.0
2006-11-10 23:25:00,0.67188,0.67192,0.67186,0.6719,121399999.0
2006-11-10 23:26:00,0.67187,0.6719,0.67185,0.67186,193000002.0
2006-11-10 23:27:00,0.67182,0.67182,0.67182,0.67182,26400001.0
2006-11-10 23:28:00,0.67188,0.67188,0.67185,0.67185,44299999.0
2006-11-10 23:29:00,0.67182,0.67185,0.67177,0.67177,114699998.0
2006-11-10 23:30:00,0.67178,0.67187,0.67178,0.67183,72600000.0
2006-11-10 23:31:00,0.67185,0.67188,0.6718,0.67185,144900001.0
2006-11-10 23:32:00,0.67189,0.67189,0.67184,0.67186,92200001.0
2006-11-10 23:33:00,0.67188,0.67188,0.6718,0.67185,183800001.0
2006-11-10 23:34:00,0.67183,0.67183,0.67177,0.67177,40300000.0
2006-11-10 23:35:00,0.67181,0.67185,0.67178,0.67185,257199996.0
2006-11-10 23:36:00,0.67182,0.67183,0.6718,0.6718,31500000.0
2006-11-10 23:37:00,0.67183,0.67193,0.67178,0.67187,266200005.0
2006-11-10 23:38:00,0.67183,0.67194,0.67183,0.67187,107499999.0
2006-11-10 23:39:00,0.6719,0.67196,0.6719,0.67195,111699998.0
2006-11-10 23:40:00,0.67195,0.67195,0.67193,0.67193,46200000.0
2006-11-10 23:41:00,0.67198,0.672,0.67198,0.67199,58200001.0
2006-11-10 23:42:00,0.67195,0.67195,0.6719,0.6719,6300000.0
2006-11-10 23:43:00,0.67185,0.67185,0.6718,0.67182,145300001.0
2006-11-10 23:44:00,0.67183,0.67183,0.6718,0.67182,30100000.0
2006-11-10 23:45:00,0.67182,0.67185,0.67182,0.67185,99099998.0
2006-11-10 23:46:00,0.67187,0.67188,0.67183,0.67183,138000000.0
2006-11-10 23:47:00,0.67182,0.67182,0.67181,0.67181,40099999.0
2006-11-10 23:48:00,0.67185,0.67188,0.67182,0.67182,108700003.0
2006-11-10 23:49:00,0.67184,0.67189,0.67184,0.67189,18300000.0
2006-11-10 23:50:00,0.6719,0.67194,0.67187,0.67194,232200003.0
2006-11-10 23:51:00,0.67194,0.67194,0.67186,0.67186,82300002.0
2006-11-10 23:52:00,0.67178,0.67196,0.67178,0.67196,48000001.0
2006-11-10 23:53:00,0.67197,0.67203,0.67197,0.67197,156499998.0
2006-11-10 23:54:00,0.67198,0.67198,0.6718,0.6718,162500000.0
2006-11-10 23:55:00,0.67185,0.67185,0.6718,0.67185,98799997.0
2006-11-10 23:56:00,0.67182,0.67182,0.67177,0.6718,190799998.0
2006-11-10 23:57:00,0.67186,0.67192,0.67183,0.67183,138100000.0
2006-11-10 23:58:00,0.67189,0.67189,0.67161,0.67161,50300000.0
2006-11-10 23:59:00,0.67182,0.67185,0.67182,0.67185,128000005.0
2006-11-13 00:00:00,0.67212,0.67225,0.672,0.67205,123700000.0
2006-11-13 00:01:00,0.67183,0.67195,0.67183,0.67195,180499999.0
2006-11-13 00:02:00,0.67197,0.67197,0.67191,0.67195,72800003.0
2006-11-13 00:03:00,0.672,0.672,0.672,0.672,27799999.0
2006-11-13 00:04:00,0.67202,0.67204,0.672,0.67203,83400002.0
2006-11-13 00:05:00,0.672,0.67211,0.67197,0.67209,233200005.0
2006-11-13 00:06:00,0.67205,0.67216,0.67193,0.67216,193299999.0
2006-11-13 00:07:00,0.67209,0.67222,0.67209,0.67216,125600003.0
2006-11-13 00:08:00,0.67216,0.67221,0.67213,0.67213,164299999.0
2006-11-13 00:09:00,0.67214,0.67217,0.67204,0.6721,110600000.0
2006-11-13 00:10:00,0.67193,0.67197,0.67182,0.67194,127300002.0
2006-11-13 00:11:00,0.67195,0.672,0.67191,0.67197,190800004.0
2006-11-13 00:12:00,0.67193,0.67193,0.67192,0.67192,15100000.0
2006-11-13 00:13:00,0.67195,0.67197,0.67189,0.67197,66000001.0
2006-11-13 00:14:00,0.67199,0.67201,0.67199,0.67201,51399998.0
2006-11-13 00:15:00,0.67213,0.67227,0.67211,0.67226,144000002.0
2006-11-13 00:16:00,0.672,0.672,0.67194,0.67198,132899999.0
2006-11-13 00:17:00,0.672,0.67202,0.67199,0.67202,153399997.0
2006-11-13 00:18:00,0.6719,0.67196,0.6719,0.67195,155099997.0
2006-11-13 00:19:00,0.67197,0.67197,0.67193,0.67193,54299999.0
2006-11-13 00:20:00,0.67197,0.67198,0.67195,0.67195,79999997.0
2006-11-13 00:21:00,0.67195,0.67195,0.67192,0.67192,46200000.0
2006-11-13 00:22:00,0.67218,0.67218,0.67192,0.67207,160000002.0
2006-11-13 00:23:00,0.67194,0.67197,0.67194,0.67197,103799999.0
2006-11-13 00:24:00,0.67192,0.67197,0.67189,0.67192,202900000.0
2006-11-13 00:25:00,0.67192,0.672,0.67184,0.67187,161200001.0
2006-11-13 00:26:00,0.6719,0.67202,0.6719,0.672,133499998.0
2006-11-13 00:27:00,0.67212,0.67215,0.67197,0.67211,281400001.0
2006-11-13 00:28:00,0.67189,0.67198,0.67187,0.67187,138499999.0
2006-11-13 00:29:00,0.67185,0.67185,0.67178,0.67178,174100002.0
2006-11-13 00:30:00,0.6719,0.672,0.6719,0.67194,145500001.0
2006-11-13 00:31:00,0.67189,0.67189,0.67189,0.67189,43300002.0
2006-11-13 00:32:00,0.67186,0.67195,0.67185,0.67195,78800000.0
2006-11-13 00:33:00,0.6719,0.67197,0.67187,0.67192,67000002.0
2006-11-13 00:34:00,0.67185,0.67192,0.67184,0.67187,161499996.0
2006-11-13 00:35:00,0.67181,0.67187,0.67179,0.67187,224500000.0
2006-11-13 00:36:00,0.67187,0.67203,0.67187,0.67203,126200000.0
2006-11-13 00:37:00,0.67193,0.67193,0.67173,0.67177,51599999.0
2006-11-13 00:38:00,0.67186,0.67187,0.67168,0.67172,237400004.0
2006-11-13 00:39:00,0.67156,0.67174,0.67156,0.67172,180600002.0
2006-11-13 00:40:00,0.67178,0.67183,0.67176,0.67177,154900000.0
2006-11-13 00:41:00,0.67178,0.67182,0.67164,0.67182,221900002.0
2006-11-13 00:42:00,0.67182,0.67182,0.67182,0.67182,60599998.0
2006-11-13 00:43:00,0.67177,0.6718,0.67177,0.6718,78300000.0
2006-11-13 00:44:00,0.67183,0.67183,0.67175,0.67178,133500000.0
2006-11-13 00:45:00,0.67184,0.67195,0.67183,0.67187,177500001.0
2006-11-13 00:46:00,0.67185,0.67185,0.67177,0.67178,159199999.0
2006-11-13 00:47:00,0.6717,0.6717,0.67163,0.67167,99899998.0
2006-11-13 00:48:00,0.67164,0.67167,0.67156,0.67165,197699997.0
2006-11-13 00:49:00,0.67175,0.67175,0.6716,0.6716,89500000.0
2006-11-13 00:50:00,0.67166,0.67168,0.67163,0.67168,107799999.0
2006-11-13 00:51:00,0.67171,0.67171,0.6716,0.67171,119800000.0
2006-11-13 00:52:00,0.67166,0.67166,0.6716,0.6716,167799999.0
2006-11-13 00:53:00,0.67158,0.67164,0.67155,0.67164,111000000.0
2006-11-13 00:54:00,0.67172,0.67172,0.67164,0.67164,128200000.0
2006-11-13 00:55:00,0.67173,0.67194,0.67173,0.67183,172499999.0
2006-11-13 00:56:00,0.67175,0.67182,0.67165,0.67172,202600001.0
2006-11-13 00:57:00,0.67166,0.67166,0.67159,0.67159,203599996.0
2006-11-13 00:58:00,0.67163,0.67178,0.67163,0.6717,94199999.0
2006-11-13 00:59:00,0.67168,0.67193,0.67163,0.67193,96599999.0
2006-11-13 01:00:00,0.67168,0.67177,0.67163,0.67177,185899995.0
2006-11-13 01:01:00,0.67183,0.67192,0.67183,0.67192,46200000.0
2006-11-13 01:02:00,0.67195,0.67204,0.67187,0.67203,161899995.0
2006-11-13 01:03:00,0.67203,0.67203,0.67189,0.67192,337999989.0
2006-11-13 01:04:00,0.67192,0.67195,0.6719,0.67195,194499994.0
2006-11-13 01:05:00,0.67195,0.67195,0.6719,0.6719,139099998.0
2006-11-13 01:06:00,0.67188,0.67196,0.67188,0.67191,144299998.0
2006-11-13 01:07:00,0.6719,0.67199,0.67188,0.67188,97299998.0
2006-11-13 01:08:00,0.6719,0.67195,0.6719,0.67193,137200001.0
2006-11-13 01:09:00,0.67195,0.67195,0.6719,0.67193,188500000.0
2006-11-13 01:10:00,0.67207,0.67209,0.67174,0.67176,270199994.0
2006-11-13 01:11:00,0.6719,0.6719,0.67173,0.67173,135400000.0
2006-11-13 01:12:00,0.67182,0.67187,0.67182,0.67187,109300000.0
2006-11-13 01:13:00,0.67179,0.67189,0.67174,0.67181,66499999.0
2006-11-13 01:14:00,0.67185,0.67186,0.67183,0.67186,152599999.0
2006-11-13 01:15:00,0.67185,0.67194,0.6717,0.67172,138800002.0
2006-11-13 01:16:00,0.67182,0.67188,0.67178,0.67188,120600000.0
2006-11-13 01:17:00,0.67192,0.67193,0.67192,0.67192,52100000.0
2006-11-13 01:18:00,0.6719,0.67195,0.6719,0.67195,34500000.0
2006-11-13 01:19:00,0.67197,0.67201,0.67195,0.67196,93899998.0
2006-11-13 01:20:00,0.67197,0.67204,0.67196,0.67204,154700001.0
2006-11-13 01:21:00,0.67203,0.67205,0.67203,0.67205,107799999.0
2006-11-13 01:22:00,0.67208,0.67208,0.67202,0.67205,20500000.0
2006-11-13 01:23:00,0.67201,0.67201,0.67196,0.67196,21800000.0
2006-11-13 01:24:00,0.67195,0.67198,0.67195,0.67198,59200001.0
2006-11-13 01:25:00,0.672,0.67203,0.672,0.67203,19900000.0
2006-11-13 01:26:00,0.67205,0.67205,0.672,0.672,104299999.0
2006-11-13 01:27:00,0.67205,0.67205,0.672,0.672,106400000.0
2006-11-13 01:28:00,0.67205,0.67206,0.67201,0.67202,169300000.0
2006-11-13 01:29:00,0.67207,0.67208,0.67202,0.67202,105300000.0
2006-11-13 01:30:00,0.67203,0.67212,0.67183,0.672,138000001.0
2006-11-13 01:31:00,0.67192,0.67198,0.67192,0.67195,143800002.0
2006-11-13 01:32:00,0.67193,0.67206,0.67188,0.67194,130999999.0
2006-11-13 01:33:00,0.67188,0.67199,0.67188,0.67194,82900000.0
2006-11-13 01:34:00,0.67195,0.67196,0.67189,0.67189,112099999.0
2006-11-13 01:35:00,0.6719,0.672,0.6719,0.67195,133200002.0
2006-11-13 01:36:00,0.67194,0.67194,0.67187,0.67187,39800000.0
2006-11-13 01:37:00,0.67187,0.67195,0.67187,0.67195,202899998.0
2006-11-13 01:38:00,0.67192,0.67199,0.67184,0.67191,216700003.0
2006-11-13 01:39:00,0.67197,0.67197,0.67166,0.67187,134199996.0
2006-11-13 01:40:00,0.67198,0.67203,0.67198,0.67198,232900001.0
2006-11-13 01:41:00,0.67198,0.67203,0.67197,0.67198,183900000.0
2006-11-13 01:42:00,0.67198,0.672,0.67195,0.67197,144299997.0
2006-11-13 01:43:00,0.67196,0.67196,0.67192,0.67192,55799999.0
2006-11-13 01:44:00,0.67203,0.67204,0.67171,0.67171,157199999.0
2006-11-13 01:45:00,0.6719,0.67196,0.67187,0.67195,81200002.0
2006-11-13 01:46:00,0.67193,0.67193,0.6718,0.6718,116800002.0
2006-11-13 01:47:00,0.67188,0.67194,0.67188,0.67194,46399998.0
2006-11-13 01:48:00,0.67189,0.67195,0.67187,0.67195,68300000.0
2006-11-13 01:49:00,0.67189,0.67189,0.67182,0.67183,123300000.0
2006-11-13 01:50:00,0.67188,0.67194,0.67185,0.67185,188400002.0
2006-11-13 01:51:00,0.6719,0.6719,0.67184,0.67188,61399999.0
2006-11-13 01:52:00,0.67184,0.67185,0.6718,0.67185,58999998.0
2006-11-13 01:53:00,0.67183,0.67189,0.67178,0.67188,243099998.0
2006-11-13 01:54:00,0.67188,0.67195,0.67177,0.67195,132700000.0
2006-11-13 01:55:00,0.67192,0.67192,0.67184,0.67188,57400000.0
2006-11-13 01:56:00,0.67197,0.67197,0.67154,0.67168,228599995.0
2006-11-13 01:57:00,0.67188,0.67193,0.67188,0.67191,66500001.0
2006-11-13 01:58:00,0.67187,0.6719,0.67187,0.6719,87900000.0
2006-11-13 01:59:00,0.67189,0.6719,0.67186,0.6719,83200000.0
2006-11-13 02:00:00,0.67185,0.67188,0.6718,0.6718,74900000.0
2006-11-13 02:01:00,0.67185,0.67193,0.6718,0.67193,199499999.0
2006-11-13 02:02:00,0.6719,0.67193,0.67185,0.67193,249900002.0
2006-11-13 02:03:00,0.67186,0.67191,0.67183,0.67189,64300000.0
2006-11-13 02:04:00,0.67193,0.67193,0.67181,0.6719,134400001.0
2006-11-13 02:05:00,0.6719,0.67193,0.67181,0.67193,280600005.0
2006-11-13 02:06:00,0.67189,0.67191,0.67181,0.67181,180200001.0
2006-11-13 02:07:00,0.67187,0.67195,0.67187,0.67192,236499999.0
2006-11-13 02:08:00,0.67195,0.67202,0.67192,0.67192,102999996.0
2006-11-13 02:09:00,0.67203,0.67203,0.67188,0.67188,42300000.0
2006-11-13 02:10:00,0.67182,0.67192,0.67182,0.6719,103100000.0
2006-11-13 02:11:00,0.6719,0.672,0.6719,0.6719,163000004.0
2006-11-13 02:12:00,0.67194,0.67194,0.67185,0.67185,175800005.0
2006-11-13 02:13:00,0.67181,0.67198,0.67175,0.67198,142800000.0
2006-11-13 02:14:00,0.67202,0.67202,0.67194,0.67201,104600000.0
2006-11-13 02:15:00,0.672,0.67204,0.67195,0.67203,131800005.0
2006-11-13 02:16:00,0.67203,0.67203,0.67196,0.67198,154199997.0
2006-11-13 02:17:00,0.67202,0.67205,0.67202,0.67202,209399999.0
2006-11-13 02:18:00,0.67202,0.67202,0.67183,0.67189,168699998.0
2006-11-13 02:19:00,0.67184,0.67192,0.67184,0.67191,177299998.0
2006-11-13 02:20:00,0.6719,0.67201,0.6719,0.67197,166100001.0
2006-11-13 02:21:00,0.67194,0.67198,0.67194,0.67198,3200000.0
2006-11-13 02:22:00,0.67199,0.67199,0.67191,0.67197,104099999.0
2006-11-13 02:23:00,0.67197,0.67201,0.67194,0.67201,147000003.0
2006-11-13 02:24:00,0.67201,0.67202,0.67192,0.67201,64600000.0
2006-11-13 02:25:00,0.67202,0.67202,0.67194,0.672,81699998.0
2006-11-13 02:26:00,0.67193,0.67197,0.67188,0.67193,159999999.0
2006-11-13 02:27:00,0.67192,0.67201,0.67192,0.67194,125899999.0
2006-11-13 02:28:00,0.67198,0.672,0.67195,0.67195,141600000.0
2006-11-13 02:29:00,0.67197,0.67199,0.67193,0.67197,98099999.0
2006-11-13 02:30:00,0.67191,0.67199,0.6719,0.67195,111999998.0
2006-11-13 02:31:00,0.67196,0.67202,0.67196,0.672,88700001.0
2006-11-13 02:32:00,0.67198,0.67199,0.67195,0.67199,62599999.0
2006-11-13 02:33:00,0.67198,0.67198,0.67189,0.67198,227300004.0
2006-11-13 02:34:00,0.67197,0.67199,0.67195,0.67195,95200000.0
2006-11-13 02:35:00,0.67197,0.67197,0.67194,0.67194,62900001.0
2006-11-13 02:36:00,0.67198,0.672,0.67195,0.67198,189999998.0
2006-11-13 02:37:00,0.67196,0.67199,0.67193,0.67199,163099999.0
2006-11-13 02:38:00,0.67185,0.67186,0.67167,0.67168,157100001.0
2006-11-13 02:39:00,0.67195,0.67195,0.67189,0.67193,168400002.0
2006-11-13 02:40:00,0.67199,0.67199,0.67193,0.67199,10300000.0
2006-11-13 02:41:00,0.67194,0.67199,0.67192,0.67199,149300000.0
2006-11-13 02:42:00,0.67194,0.67197,0.67193,0.67197,37499999.0
2006-11-13 02:43:00,0.67191,0.67198,0.6719,0.67195,109700001.0
2006-11-13 02:44:00,0.67192,0.67203,0.67192,0.67202,125400002.0
2006-11-13 02:45:00,0.67199,0.67199,0.67189,0.67189,67499999.0
2006-11-13 02:46:00,0.6718,0.67186,0.67179,0.67186,41500000.0
2006-11-13 02:47:00,0.67195,0.67195,0.67194,0.67194,45399999.0
2006-11-13 02:48:00,0.67194,0.67196,0.67188,0.67192,107599997.0
2006-11-13 02:49:00,0.67197,0.67197,0.67195,0.67197,75000000.0
2006-11-13 02:50:00,0.67195,0.67203,0.67191,0.67203,271999992.0
2006-11-13 02:51:00,0.67206,0.67212,0.67196,0.67203,177999994.0
2006-11-13 02:52:00,0.67201,0.67201,0.67192,0.67199,164400000.0
2006-11-13 02:53:00,0.67199,0.67205,0.67197,0.67205,254800001.0
2006-11-13 02:54:00,0.67198,0.6721,0.67198,0.67203,149099996.0
2006-11-13 02:55:00,0.67215,0.67215,0.67198,0.67209,234099997.0
2006-11-13 02:56:00,0.67201,0.67204,0.67197,0.67204,115099999.0
2006-11-13 02:57:00,0.67208,0.67218,0.67198,0.67213,117799999.0
2006-11-13 02:58:00,0.67217,0.67218,0.67206,0.67215,170700004.0
2006-11-13 02:59:00,0.67204,0.67204,0.67198,0.67201,136500001.0
2006-11-13 03:00:00,0.67202,0.67203,0.67197,0.67203,122199998.0
2006-11-13 03:01:00,0.67209,0.67213,0.672,0.67213,140199997.0
2006-11-13 03:02:00,0.67212,0.67212,0.67209,0.67212,88999999.0
2006-11-13 03:03:00,0.6721,0.67212,0.67209,0.67212,113900003.0
2006-11-13 03:04:00,0.67214,0.67216,0.67211,0.67211,243399999.0
2006-11-13 03:05:00,0.67213,0.67214,0.67202,0.67211,202299999.0
2006-11-13 03:06:00,0.67209,0.67214,0.67204,0.67208,131899997.0
2006-11-13 03:07:00,0.672,0.67212,0.672,0.67212,194600003.0
2006-11-13 03:08:00,0.67213,0.67213,0.67204,0.67207,156900000.0
2006-11-13 03:09:00,0.67211,0.67212,0.6719,0.67202,158200003.0
2006-11-13 03:10:00,0.67207,0.67207,0.67194,0.67195,72200000.0
2006-11-13 03:11:00,0.67199,0.67205,0.67199,0.67204,63700000.0
2006-11-13 03:12:00,0.67212,0.67215,0.67206,0.67211,175099997.0
2006-11-13 03:13:00,0.67207,0.67211,0.67207,0.67211,39300000.0
2006-11-13 03:14:00,0.67211,0.67214,0.67206,0.67214,54299999.0
2006-11-13 03:15:00,0.67216,0.67216,0.67208,0.67208,93700000.0
2006-11-13 03:16:00,0.6721,0.6721,0.67196,0.67199,147700002.0
2006-11-13 03:17:00,0.67207,0.67207,0.672,0.67207,223200001.0
2006-11-13 03:18:00,0.67206,0.67206,0.67195,0.67199,168400000.0
2006-11-13 03:19:00,0.672,0.67208,0.672,0.67207,97400000.0
2006-11-13 03:20:00,0.67213,0.67213,0.67204,0.67204,69499998.0
2006-11-13 03:21:00,0.67206,0.67213,0.67198,0.67205,160000001.0
2006-11-13 03:22:00,0.67199,0.67201,0.67193,0.67201,121500003.0
2006-11-13 03:23:00,0.67202,0.67202,0.67192,0.67192,178300002.0
2006-11-13 03:24:00,0.67202,0.67208,0.67202,0.67208,89299999.0
2006-11-13 03:25:00,0.67211,0.67217,0.67207,0.67213,134700001.0
2006-11-13 03:26:00,0.67213,0.67213,0.672,0.67211,175300004.0
2006-11-13 03:27:00,0.67209,0.67222,0.67206,0.67222,205800001.0
2006-11-13 03:28:00,0.6722,0.67231,0.67215,0.67225,192700002.0
2006-11-13 03:29:00,0.67227,0.6723,0.6722,0.67226,139899998.0
2006-11-13 03:30:00,0.67223,0.6723,0.67219,0.6723,118400002.0
2006-11-13 03:31:00,0.6723,0.6723,0.67216,0.67217,86100001.0
2006-11-13 03:32:00,0.67216,0.67221,0.67216,0.67221,58199998.0
2006-11-13 03:33:00,0.67212,0.67225,0.67212,0.67223,133099998.0
2006-11-13 03:34:00,0.67231,0.67231,0.67215,0.67222,137999999.0
2006-11-13 03:35:00,0.67221,0.6723,0.67218,0.67227,96000001.0
2006-11-13 03:36:00,0.67217,0.67225,0.67215,0.67225,112499999.0
2006-11-13 03:37:00,0.67227,0.67229,0.67218,0.67223,93400000.0
2006-11-13 03:38:00,0.67218,0.67226,0.67218,0.6722,108700002.0
2006-11-13 03:39:00,0.67217,0.67225,0.67215,0.67216,118800000.0
2006-11-13 03:40:00,0.6721,0.67213,0.67207,0.67213,52499999.0
2006-11-13 03:41:00,0.67213,0.67213,0.67207,0.67207,23200000.0
2006-11-13 03:42:00,0.67207,0.67213,0.67207,0.67213,119099999.0
2006-11-13 03:43:00,0.6721,0.67214,0.67206,0.67214,186299998.0
2006-11-13 03:44:00,0.67216,0.67218,0.67216,0.67218,7200000.0
2006-11-13 03:45:00,0.67224,0.67232,0.67217,0.67232,224199998.0
2006-11-13 03:46:00,0.67229,0.67232,0.67223,0.67223,121800001.0
2006-11-13 03:47:00,0.67225,0.67227,0.67222,0.67227,157599996.0
2006-11-13 03:48:00,0.67226,0.67234,0.67226,0.67234,18400000.0
2006-11-13 03:49:00,0.6723,0.67232,0.67223,0.67224,124999998.0
2006-11-13 03:50:00,0.67223,0.67233,0.67223,0.67231,175899999.0
2006-11-13 03:51:00,0.67227,0.67228,0.67221,0.67225,157200006.0
2006-11-13 03:52:00,0.67225,0.67225,0.67216,0.67225,160100000.0
2006-11-13 03:53:00,0.67223,0.67223,0.6721,0.67214,108000002.0
2006-11-13 03:54:00,0.67215,0.67215,0.6721,0.67214,172400002.0
2006-11-13 03:55:00,0.67211,0.67219,0.67208,0.67218,129100002.0
2006-11-13 03:56:00,0.67223,0.67224,0.67213,0.67224,117299997.0
2006-11-13 03:57:00,0.67223,0.67223,0.67211,0.67217,204699997.0
2006-11-13 03:58:00,0.67208,0.67218,0.67208,0.67218,125500002.0
2006-11-13 03:59:00,0.67222,0.67223,0.67215,0.67215,217599996.0
2006-11-13 04:00:00,0.67223,0.67223,0.6722,0.6722,27200000.0
2006-11-13 04:01:00,0.67214,0.67216,0.67208,0.67208,151700002.0
2006-11-13 04:02:00,0.67206,0.6722,0.67206,0.67216,170000002.0
2006-11-13 04:03:00,0.67219,0.67219,0.67211,0.67214,100399999.0
2006-11-13 04:04:00,0.67215,0.67215,0.67212,0.67213,103599999.0
2006-11-13 04:05:00,0.67214,0.67222,0.67206,0.67222,141200000.0
2006-11-13 04:06:00,0.67221,0.67227,0.67216,0.67227,138100001.0
2006-11-13 04:07:00,0.67227,0.67227,0.67219,0.6722,121499998.0
2006-11-13 04:08:00,0.67222,0.6723,0.67217,0.67217,125600001.0
2006-11-13 04:09:00,0.67219,0.67226,0.67219,0.67226,24200000.0
2006-11-13 04:10:00,0.67223,0.67223,0.67214,0.67221,146900000.0
2006-11-13 04:11:00,0.67224,0.67224,0.67217,0.67218,115999998.0
2006-11-13 04:12:00,0.67218,0.67222,0.67212,0.67222,254000005.0
2006-11-13 04:13:00,0.67229,0.67229,0.67214,0.67223,109500001.0
2006-11-13 04:14:00,0.67221,0.67229,0.67211,0.67225,133199999.0
2006-11-13 04:15:00,0.67221,0.6723,0.67218,0.6723,156100000.0
2006-11-13 04:16:00,0.67228,0.67228,0.67218,0.67228,93900001.0
2006-11-13 04:17:00,0.67226,0.67226,0.67219,0.67219,35999999.0
2006-11-13 04:18:00,0.67226,0.67232,0.6722,0.67226,70100002.0
2006-11-13 04:19:00,0.67229,0.67234,0.67229,0.67231,173700004.0
2006-11-13 04:20:00,0.67229,0.67229,0.67223,0.67223,59900001.0
2006-11-13 04:21:00,0.67229,0.67237,0.67224,0.67232,156400000.0
2006-11-13 04:22:00,0.6723,0.6723,0.67217,0.67217,174000001.0
2006-11-13 04:23:00,0.67216,0.67224,0.67216,0.67218,165800000.0
2006-11-13 04:24:00,0.67223,0.67225,0.67218,0.67225,86900002.0
2006-11-13 04:25:00,0.67222,0.67222,0.67218,0.67218,19100000.0
2006-11-13 04:26:00,0.67216,0.6722,0.67209,0.67212,197399999.0
2006-11-13 04:27:00,0.67212,0.6723,0.67212,0.67225,93500001.0
2006-11-13 04:28:00,0.67209,0.67214,0.67209,0.6721,114199999.0
2006-11-13 04:29:00,0.67211,0.67211,0.6721,0.6721,35800000.0
2006-11-13 04:30:00,0.6721,0.67218,0.6721,0.67213,150900002.0
2006-11-13 04:31:00,0.67213,0.67214,0.67208,0.67208,230399996.0
2006-11-13 04:32:00,0.67217,0.67223,0.67217,0.67217,106199999.0
2006-11-13 04:33:00,0.6722,0.6722,0.67212,0.67214,155999999.0
2006-11-13 04:34:00,0.67219,0.6722,0.67214,0.67214,178299998.0
2006-11-13 04:35:00,0.67214,0.67214,0.67208,0.67214,94000000.0
2006-11-13 04:36:00,0.67215,0.67217,0.6721,0.67217,25700000.0
2006-11-13 04:37:00,0.67212,0.67222,0.67212,0.67222,101500002.0
2006-11-13 04:38:00,0.67215,0.67217,0.67209,0.67217,51200001.0
2006-11-13 04:39:00,0.67215,0.67222,0.67211,0.67215,266599997.0
2006-11-13 04:40:00,0.67226,0.67227,0.67226,0.67227,43100001.0
2006-11-13 04:41:00,0.6723,0.6723,0.67219,0.67221,116900001.0
2006-11-13 04:42:00,0.6722,0.67224,0.67215,0.67224,139900001.0
2006-11-13 04:43:00,0.67221,0.67222,0.67215,0.67221,99500000.0
2006-11-13 04:44:00,0.6722,0.67227,0.6722,0.67227,180100003.0
2006-11-13 04:45:00,0.67219,0.67224,0.67217,0.67217,142500000.0
2006-11-13 04:46:00,0.67213,0.67214,0.67209,0.67214,159499998.0
2006-11-13 04:47:00,0.67214,0.67214,0.67206,0.67211,198599999.0
2006-11-13 04:48:00,0.67215,0.67215,0.67212,0.67212,105500002.0
2006-11-13 04:49:00,0.67212,0.67215,0.6721,0.67215,121199996.0
2006-11-13 04:50:00,0.67212,0.67212,0.67206,0.67207,149400001.0
2006-11-13 04:51:00,0.67209,0.6721,0.67209,0.6721,53600000.0
2006-11-13 04:52:00,0.67212,0.67212,0.67207,0.67212,185399997.0
2006-11-13 04:53:00,0.67215,0.67217,0.6721,0.67215,127300001.0
2006-11-13 04:54:00,0.67215,0.67215,0.67215,0.67215,115699998.0
2006-11-13 04:55:00,0.67215,0.67226,0.67215,0.67215,137300005.0
2006-11-13 04:56:00,0.67212,0.67226,0.6721,0.67226,144599999.0
2006-11-13 04:57:00,0.67219,0.67222,0.67219,0.67222,19099999.0
2006-11-13 04:58:00,0.6722,0.67223,0.67216,0.67223,86100000.0
2006-11-13 04:59:00,0.67221,0.67221,0.67212,0.67212,144799999.0
2006-11-13 05:00:00,0.67215,0.67227,0.67215,0.67224,79400001.0
2006-11-13 05:01:00,0.6722,0.67229,0.67219,0.67219,133500000.0
2006-11-13 05:02:00,0.6722,0.67221,0.6722,0.67221,44700002.0
2006-11-13 05:03:00,0.67229,0.67229,0.67223,0.67225,83100000.0
2006-11-13 05:04:00,0.67217,0.67225,0.67217,0.67225,46200001.0
2006-11-13 05:05:00,0.67232,0.67238,0.67225,0.67225,172000000.0
2006-11-13 05:06:00,0.67225,0.67225,0.67223,0.67223,14800000.0
2006-11-13 05:07:00,0.67224,0.67229,0.67224,0.67228,91200001.0
2006-11-13 05:08:00,0.67218,0.67227,0.67218,0.6722,167200002.0
2006-11-13 05:09:00,0.6722,0.67228,0.67218,0.67228,178400001.0
2006-11-13 05:10:00,0.67223,0.67223,0.67216,0.67219,178900003.0
2006-11-13 05:11:00,0.67222,0.67224,0.67217,0.6722,140099998.0
2006-11-13 05:12:00,0.67227,0.67227,0.67223,0.67223,6800000.0
2006-11-13 05:13:00,0.67224,0.67224,0.67217,0.67221,199900006.0
2006-11-13 05:14:00,0.67221,0.67225,0.67217,0.67222,137500002.0
2006-11-13 05:15:00,0.67225,0.67225,0.67219,0.67221,88300000.0
2006-11-13 05:16:00,0.67225,0.67228,0.6722,0.67228,149299998.0
2006-11-13 05:17:00,0.67225,0.67225,0.67223,0.67225,153899999.0
2006-11-13 05:18:00,0.6722,0.67225,0.6722,0.6722,132199997.0
2006-11-13 05:19:00,0.67222,0.67225,0.67219,0.67225,176800001.0
2006-11-13 05:20:00,0.67225,0.67232,0.67225,0.67228,80400000.0
2006-11-13 05:21:00,0.67228,0.67228,0.67223,0.67223,88900000.0
2006-11-13 05:22:00,0.67223,0.67223,0.67223,0.67223,8700000.0
2006-11-13 05:23:00,0.67222,0.67222,0.67212,0.67222,102200001.0
2006-11-13 05:24:00,0.67223,0.67223,0.67215,0.67219,148299998.0
2006-11-13 05:25:00,0.67225,0.67225,0.67217,0.67223,125399997.0
2006-11-13 05:26:00,0.67232,0.67236,0.67207,0.67207,156000000.0
2006-11-13 05:27:00,0.67221,0.67221,0.67216,0.67218,186899997.0
2006-11-13 05:28:00,0.67222,0.67225,0.67218,0.67222,104900001.0
2006-11-13 05:29:00,0.67223,0.67223,0.67218,0.67222,131399998.0
2006-11-13 05:30:00,0.67221,0.67224,0.6722,0.6722,148600003.0
2006-11-13 05:31:00,0.67223,0.67225,0.67219,0.67223,164300003.0
2006-11-13 05:32:00,0.6722,0.67222,0.67217,0.67217,180199998.0
2006-11-13 05:33:00,0.67221,0.67226,0.67213,0.67223,110200001.0
2006-11-13 05:34:00,0.6722,0.67225,0.6722,0.67222,107999998.0
2006-11-13 05:35:00,0.67225,0.67225,0.67223,0.67225,119599997.0
2006-11-13 05:36:00,0.67227,0.67227,0.67209,0.67214,91800000.0
2006-11-13 05:37:00,0.6721,0.67219,0.6721,0.67213,149199998.0
2006-11-13 05:38:00,0.67218,0.67225,0.67218,0.67225,26299999.0
2006-11-13 05:39:00,0.67221,0.67221,0.67216,0.67216,47200001.0
2006-11-13 05:40:00,0.67216,0.67219,0.67208,0.67219,144599997.0
2006-11-13 05:41:00,0.67217,0.6722,0.67217,0.6722,111600003.0
2006-11-13 05:42:00,0.67219,0.67224,0.67216,0.6722,230800003.0
2006-11-13 05:43:00,0.67214,0.67215,0.6721,0.6721,42900002.0
2006-11-13 05:44:00,0.67217,0.67217,0.67215,0.67215,75799998.0
2006-11-13 05:45:00,0.67215,0.67223,0.67214,0.67214,156299996.0
2006-11-13 05:46:00,0.67221,0.67221,0.67208,0.67208,54700000.0
2006-11-13 05:47:00,0.67207,0.67222,0.67207,0.67215,210199999.0
2006-11-13 05:48:00,0.67215,0.67215,0.67209,0.67215,110800000.0
2006-11-13 05:49:00,0.67218,0.67218,0.6721,0.67213,152900001.0
2006-11-13 05:50:00,0.67219,0.6722,0.67217,0.67217,69600001.0
2006-11-13 05:51:00,0.67218,0.67218,0.6721,0.67215,192499999.0
2006-11-13 05:52:00,0.67213,0.67215,0.67207,0.67215,186299998.0
2006-11-13 05:53:00,0.67211,0.67212,0.67207,0.67212,142799999.0
2006-11-13 05:54:00,0.67212,0.67217,0.67212,0.67215,96600001.0
2006-11-13 05:55:00,0.67214,0.67215,0.67194,0.67194,144400003.0
2006-11-13 05:56:00,0.67215,0.67216,0.67208,0.67216,149100000.0
2006-11-13 05:57:00,0.67213,0.67218,0.67213,0.67213,88500000.0
2006-11-13 05:58:00,0.67212,0.67221,0.67212,0.67216,155199998.0
2006-11-13 05:59:00,0.67214,0.67222,0.67211,0.67222,95600001.0
2006-11-13 06:00:00,0.67215,0.67215,0.67212,0.67215,100799999.0
2006-11-13 06:01:00,0.67212,0.67212,0.67212,0.67212,8000000.0
2006-11-13 06:02:00,0.67216,0.67224,0.6721,0.6721,140199998.0
2006-11-13 06:03:00,0.67214,0.67221,0.67214,0.67214,91000002.0
2006-11-13 06:04:00,0.67214,0.67219,0.67209,0.67212,169200001.0
2006-11-13 06:05:00,0.67212,0.67214,0.67209,0.67214,190700000.0
2006-11-13 06:06:00,0.6721,0.67215,0.6721,0.67213,66699999.0
2006-11-13 06:07:00,0.67215,0.67215,0.6721,0.67215,148300001.0
2006-11-13 06:08:00,0.67215,0.67215,0.67215,0.67215,12700000.0
2006-11-13 06:09:00,0.67217,0.67219,0.67213,0.67213,80900000.0
2006-11-13 06:10:00,0.67223,0.67231,0.67205,0.67225,167899999.0
2006-11-13 06:11:00,0.67212,0.67223,0.67212,0.67216,92600000.0
2006-11-13 06:12:00,0.67217,0.67225,0.67217,0.6722,140599999.0
2006-11-13 06:13:00,0.67215,0.67223,0.67214,0.67223,178800000.0
2006-11-13 06:14:00,0.67214,0.67224,0.67214,0.67224,165300000.0
2006-11-13 06:15:00,0.6722,0.6722,0.67212,0.67212,104500005.0
2006-11-13 06:16:00,0.67215,0.67223,0.67208,0.67223,98899999.0
2006-11-13 06:17:00,0.67222,0.67222,0.67212,0.67212,127100003.0
2006-11-13 06:18:00,0.67213,0.67223,0.67213,0.67213,138600004.0
2006-11-13 06:19:00,0.67224,0.67224,0.67215,0.67222,183800001.0
2006-11-13 06:20:00,0.67215,0.67223,0.67212,0.67223,196500001.0
2006-11-13 06:21:00,0.67227,0.67227,0.67223,0.67223,22000000.0
2006-11-13 06:22:00,0.67223,0.67227,0.67223,0.67227,74800001.0
2006-11-13 06:23:00,0.6723,0.6723,0.67221,0.67222,102100001.0
2006-11-13 06:24:00,0.67222,0.67231,0.67222,0.67223,186099997.0
2006-11-13 06:25:00,0.67223,0.67227,0.67217,0.67218,78999999.0
2006-11-13 06:26:00,0.67225,0.67238,0.6721,0.67216,110800000.0
2006-11-13 06:27:00,0.67217,0.67223,0.67217,0.6722,47200000.0
2006-11-13 06:28:00,0.67222,0.67222,0.67215,0.67215,63099998.0
2006-11-13 06:29:00,0.6722,0.67224,0.67219,0.67224,110700000.0
2006-11-13 06:30:00,0.67222,0.67229,0.67209,0.67217,198800000.0
2006-11-13 06:31:00,0.67223,0.67225,0.6722,0.67225,121199999.0
2006-11-13 06:32:00,0.67217,0.67229,0.67216,0.67224,128399998.0
2006-11-13 06:33:00,0.67219,0.67219,0.67208,0.6721,128399998.0
2006-11-13 06:34:00,0.67213,0.67215,0.67213,0.67215,62399998.0
2006-11-13 06:35:00,0.67215,0.67215,0.67215,0.67215,85600003.0
2006-11-13 06:36:00,0.67216,0.67221,0.67216,0.67221,64799999.0
2006-11-13 06:37:00,0.67227,0.67228,0.6722,0.67228,206199999.0
2006-11-13 06:38:00,0.67222,0.67222,0.67212,0.67217,121699998.0
2006-11-13 06:39:00,0.67222,0.67226,0.67222,0.67225,191899996.0
2006-11-13 06:40:00,0.67227,0.67229,0.67224,0.67229,199699998.0
2006-11-13 06:41:00,0.67223,0.67227,0.67221,0.67223,318100005.0
2006-11-13 06:42:00,0.67216,0.67223,0.67211,0.67223,183900000.0
2006-11-13 06:43:00,0.67221,0.67223,0.67217,0.67223,180900001.0
2006-11-13 06:44:00,0.6723,0.67235,0.67215,0.67217,115100001.0
2006-11-13 06:45:00,0.67225,0.67225,0.67212,0.67216,173500002.0
2006-11-13 06:46:00,0.6722,0.67234,0.6722,0.67225,288000003.0
2006-11-13 06:47:00,0.67226,0.67232,0.67226,0.6723,92899999.0
2006-11-13 06:48:00,0.67224,0.67224,0.67217,0.67217,99100003.0
2006-11-13 06:49:00,0.67218,0.67222,0.67218,0.67222,91000000.0
2006-11-13 06:50:00,0.6722,0.67229,0.67218,0.67227,48100000.0
2006-11-13 06:51:00,0.67229,0.6723,0.67222,0.67227,99800003.0
2006-11-13 06:52:00,0.67232,0.67238,0.67232,0.67238,145900002.0
2006-11-13 06:53:00,0.67238,0.67238,0.67228,0.67228,116399999.0
2006-11-13 06:54:00,0.67236,0.67238,0.67236,0.67238,21100001.0
2006-11-13 06:55:00,0.67238,0.67238,0.67227,0.67234,139400002.0
2006-11-13 06:56:00,0.6723,0.67237,0.6723,0.67232,207999998.0
2006-11-13 06:57:00,0.67231,0.67231,0.67224,0.67229,91499998.0
2006-11-13 06:58:00,0.67232,0.67233,0.67225,0.67233,182000001.0
2006-11-13 06:59:00,0.6723,0.67235,0.6723,0.67235,71000000.0
2006-11-13 07:00:00,0.67232,0.67232,0.67224,0.67232,120600003.0
2006-11-13 07:01:00,0.6723,0.67232,0.67226,0.67231,91500001.0
2006-11-13 07:02:00,0.67233,0.67243,0.67233,0.67241,182000001.0
2006-11-13 07:03:00,0.67237,0.6724,0.67231,0.67238,132300003.0
2006-11-13 07:04:00,0.67238,0.67242,0.67238,0.67242,12000000.0
2006-11-13 07:05:00,0.67232,0.67232,0.67232,0.67232,19100000.0
2006-11-13 07:06:00,0.67237,0.67241,0.67237,0.67241,24700000.0
2006-11-13 07:07:00,0.67242,0.67242,0.67234,0.67234,122099999.0
2006-11-13 07:08:00,0.67232,0.67235,0.67232,0.67232,72000001.0
2006-11-13 07:09:00,0.67229,0.67234,0.67224,0.67234,107800001.0
2006-11-13 07:10:00,0.6723,0.6723,0.67226,0.67227,76100001.0
2006-11-13 07:11:00,0.67228,0.67234,0.67228,0.67234,89500000.0
2006-11-13 07:12:00,0.67234,0.67234,0.67227,0.67234,177299999.0
2006-11-13 07:13:00,0.67232,0.67241,0.67231,0.67241,166000000.0
2006-11-13 07:14:00,0.67245,0.67249,0.67242,0.67247,157100001.0
2006-11-13 07:15:00,0.67243,0.67243,0.67238,0.67243,82200000.0
2006-11-13 07:16:00,0.67245,0.67245,0.67239,0.6724,138600001.0
2006-11-13 07:17:00,0.67237,0.67247,0.67236,0.67247,158700000.0
2006-11-13 07:18:00,0.67243,0.67247,0.67237,0.67245,233699998.0
2006-11-13 07:19:00,0.67243,0.67244,0.67237,0.67241,146600001.0
2006-11-13 07:20:00,0.67241,0.67242,0.67233,0.67235,131900000.0
2006-11-13 07:21:00,0.67241,0.67244,0.67241,0.67243,140700000.0
2006-11-13 07:22:00,0.67243,0.67245,0.6723,0.67245,207299999.0
2006-11-13 07:23:00,0.67241,0.67242,0.67237,0.67239,164699998.0
2006-11-13 07:24:00,0.67242,0.67245,0.67242,0.67245,18500000.0
2006-11-13 07:25:00,0.67243,0.67245,0.67243,0.67245,33000001.0
2006-11-13 07:26:00,0.67245,0.67245,0.67243,0.67243,17200000.0
2006-11-13 07:27:00,0.67244,0.6725,0.6722,0.6722,168200000.0
2006-11-13 07:28:00,0.67242,0.67242,0.67231,0.6724,65600000.0
2006-11-13 07:29:00,0.67245,0.67245,0.6724,0.67245,100000002.0
2006-11-13 07:30:00,0.67243,0.67245,0.6724,0.67243,207799999.0
2006-11-13 07:31:00,0.67245,0.67245,0.67239,0.67244,28400000.0
2006-11-13 07:32:00,0.67241,0.67241,0.67234,0.67237,41500000.0
2006-11-13 07:33:00,0.67258,0.6726,0.67229,0.67233,116000002.0
2006-11-13 07:34:00,0.6724,0.67245,0.6724,0.67245,156900001.0
2006-11-13 07:35:00,0.67243,0.67243,0.67235,0.67241,138200001.0
2006-11-13 07:36:00,0.67245,0.67245,0.67243,0.67243,6400000.0
2006-11-13 07:37:00,0.67253,0.67253,0.67245,0.67246,195800000.0
2006-11-13 07:38:00,0.67243,0.67243,0.67237,0.67237,189799997.0
2006-11-13 07:39:00,0.67232,0.67235,0.67231,0.67232,133300001.0
2006-11-13 07:40:00,0.67238,0.67242,0.67238,0.67241,126399998.0
2006-11-13 07:41:00,0.67242,0.67251,0.67242,0.6725,177299996.0
2006-11-13 07:42:00,0.67249,0.67252,0.67238,0.67238,95900000.0
2006-11-13 07:43:00,0.67242,0.67253,0.67242,0.67244,143199998.0
2006-11-13 07:44:00,0.67241,0.67242,0.67238,0.67242,51900000.0
2006-11-13 07:45:00,0.6724,0.67245,0.6724,0.6724,72600001.0
2006-11-13 07:46:00,0.67237,0.6724,0.67235,0.67235,121199998.0
2006-11-13 07:47:00,0.67243,0.67249,0.67242,0.67246,252900007.0
2006-11-13 07:48:00,0.67244,0.67244,0.6724,0.6724,98500000.0
2006-11-13 07:49:00,0.67248,0.67253,0.67247,0.67247,125099999.0
2006-11-13 07:50:00,0.67243,0.67243,0.67234,0.67234,33600000.0
2006-11-13 07:51:00,0.6724,0.67246,0.67233,0.67233,163700001.0
2006-11-13 07:52:00,0.67229,0.6724,0.67222,0.67225,190499996.0
2006-11-13 07:53:00,0.67233,0.67233,0.67223,0.6723,75700000.0
2006-11-13 07:54:00,0.67235,0.67241,0.67235,0.6724,56200001.0
2006-11-13 07:55:00,0.67248,0.67253,0.6722,0.67249,190600001.0
2006-11-13 07:56:00,0.67238,0.67245,0.67236,0.67245,102999998.0
2006-11-13 07:57:00,0.6724,0.67242,0.6724,0.67242,24700000.0
2006-11-13 07:58:00,0.6724,0.67243,0.67233,0.67233,101200002.0
2006-11-13 07:59:00,0.67236,0.67242,0.67236,0.67242,16000000.0
2006-11-13 08:00:00,0.6724,0.67243,0.67233,0.67236,123899997.0
2006-11-13 08:01:00,0.67235,0.67235,0.6723,0.67233,62199999.0
2006-11-13 08:02:00,0.67233,0.67243,0.67233,0.67243,110699999.0
2006-11-13 08:03:00,0.67241,0.67245,0.67237,0.67245,76800001.0
2006-11-13 08:04:00,0.67245,0.67247,0.6724,0.6724,65200001.0
2006-11-13 08:05:00,0.6724,0.6724,0.67238,0.67238,57599998.0
2006-11-13 08:06:00,0.67232,0.67241,0.67231,0.67241,181699999.0
2006-11-13 08:07:00,0.6724,0.6724,0.67238,0.67238,95699996.0
2006-11-13 08:08:00,0.67235,0.67235,0.67235,0.67235,31500000.0
2006-11-13 08:09:00,0.67235,0.67235,0.67235,0.67235,62100001.0
2006-11-13 08:10:00,0.67237,0.67243,0.67237,0.67243,155599997.0
2006-11-13 08:11:00,0.67233,0.67243,0.67233,0.67242,195999994.0
2006-11-13 08:12:00,0.67245,0.67245,0.67234,0.67243,130399999.0
2006-11-13 08:13:00,0.67237,0.67238,0.67237,0.67238,16700000.0
2006-11-13 08:14:00,0.6724,0.6724,0.67231,0.67233,109400001.0
2006-11-13 08:15:00,0.67237,0.67237,0.6723,0.6723,18900000.0
2006-11-13 08:16:00,0.67229,0.67229,0.67226,0.67226,15900000.0
2006-11-13 08:17:00,0.67225,0.67227,0.67225,0.67227,68100001.0
2006-11-13 08:18:00,0.67226,0.67234,0.67226,0.67227,86999999.0
2006-11-13 08:19:00,0.67223,0.6723,0.67223,0.67227,138399999.0
2006-11-13 08:20:00,0.67229,0.67229,0.67227,0.67227,31899999.0
2006-11-13 08:21:00,0.67229,0.67229,0.67223,0.67223,21800000.0
2006-11-13 08:22:00,0.67231,0.67232,0.67219,0.67231,123000004.0
2006-11-13 08:23:00,0.67234,0.67234,0.6723,0.67234,77400000.0
2006-11-13 08:24:00,0.67233,0.67234,0.67227,0.67227,98000003.0
2006-11-13 08:25:00,0.67227,0.67229,0.67224,0.67229,42300000.0
2006-11-13 08:26:00,0.6723,0.67232,0.67226,0.67226,123700001.0
2006-11-13 08:27:00,0.67231,0.67231,0.67223,0.67223,107399998.0
2006-11-13 08:28:00,0.67227,0.67233,0.67227,0.67233,120800000.0
2006-11-13 08:29:00,0.67229,0.6723,0.6722,0.6723,98000001.0
2006-11-13 08:30:00,0.67232,0.67235,0.67232,0.67235,140600002.0
2006-11-13 08:31:00,0.67231,0.67239,0.67225,0.67225,127600000.0
2006-11-13 08:32:00,0.6722,0.67233,0.6722,0.67233,114199998.0
2006-11-13 08:33:00,0.67235,0.67235,0.67232,0.67233,136000001.0
2006-11-13 08:34:00,0.67229,0.67232,0.67223,0.67232,90000002.0
2006-11-13 08:35:00,0.67227,0.67227,0.67223,0.67223,19099999.0
2006-11-13 08:36:00,0.6722,0.67228,0.6722,0.67223,146099999.0
2006-11-13 08:37:00,0.67225,0.67233,0.67224,0.67233,78900000.0
2006-11-13 08:38:00,0.67231,0.67231,0.67219,0.67223,231800000.0
2006-11-13 08:39:00,0.67227,0.67235,0.67202,0.67214,242699998.0
2006-11-13 08:40:00,0.67224,0.6723,0.67224,0.6723,84800001.0
2006-11-13 08:41:00,0.67227,0.67236,0.67224,0.67232,145199999.0
2006-11-13 08:42:00,0.67228,0.67236,0.67225,0.67234,237800004.0
2006-11-13 08:43:00,0.67231,0.67235,0.67227,0.67233,148299998.0
2006-11-13 08:44:00,0.67225,0.67244,0.67225,0.67244,91100000.0
2006-11-13 08:45:00,0.6724,0.6724,0.67228,0.67236,98599998.0
2006-11-13 08:46:00,0.67243,0.67243,0.67234,0.67243,136299999.0
2006-11-13 08:47:00,0.67239,0.67239,0.67229,0.67236,93400000.0
2006-11-13 08:48:00,0.67238,0.6724,0.67235,0.6724,148900000.0
2006-11-13 08:49:00,0.67247,0.67256,0.67247,0.67255,162900000.0
2006-11-13 08:50:00,0.67249,0.67249,0.67246,0.67246,79499998.0
2006-11-13 08:51:00,0.67248,0.67261,0.67248,0.67254,74299998.0
2006-11-13 08:52:00,0.6725,0.67258,0.6725,0.67258,91300000.0
2006-11-13 08:53:00,0.67254,0.67254,0.67252,0.67253,92899998.0
2006-11-13 08:54:00,0.67249,0.67252,0.67242,0.67244,67800000.0
2006-11-13 08:55:00,0.67243,0.6725,0.67236,0.67241,158400001.0
2006-11-13 08:56:00,0.67244,0.67244,0.67236,0.67237,167599997.0
2006-11-13 08:57:00,0.67239,0.67239,0.67238,0.67238,65600003.0
2006-11-13 08:58:00,0.67241,0.67243,0.67238,0.67243,81000002.0
2006-11-13 08:59:00,0.67238,0.67247,0.67234,0.67246,114999998.0
2006-11-13 09:00:00,0.67248,0.67249,0.67245,0.67245,82099998.0
2006-11-13 09:01:00,0.67245,0.67247,0.6724,0.67243,228600004.0
2006-11-13 09:02:00,0.67246,0.67248,0.67244,0.67244,124600003.0
2006-11-13 09:03:00,0.67245,0.67247,0.6724,0.6724,91599998.0
2006-11-13 09:04:00,0.67245,0.67245,0.67243,0.67243,113599999.0
2006-11-13 09:05:00,0.67237,0.67246,0.6723,0.6723,160200003.0
2006-11-13 09:06:00,0.67243,0.67243,0.67243,0.67243,800000.0
2006-11-13 09:07:00,0.67244,0.67244,0.67236,0.67241,150899999.0
2006-11-13 09:08:00,0.67243,0.67244,0.67232,0.67237,139000000.0
2006-11-13 09:09:00,0.67245,0.67245,0.67243,0.67243,78099998.0
2006-11-13 09:10:00,0.67243,0.67245,0.6724,0.67245,145000001.0
2006-11-13 09:11:00,0.6724,0.67243,0.67236,0.6724,325999996.0
2006-11-13 09:12:00,0.67241,0.67242,0.67238,0.67238,121600002.0
2006-11-13 09:13:00,0.67241,0.67243,0.67232,0.67232,79100002.0
2006-11-13 09:14:00,0.67231,0.67231,0.67226,0.6723,47000000.0
2006-11-13 09:15:00,0.67224,0.67233,0.67224,0.67231,81499998.0
2006-11-13 09:16:00,0.67225,0.67227,0.6722,0.67227,118399998.0
2006-11-13 09:17:00,0.67223,0.67227,0.6722,0.67223,164799999.0
2006-11-13 09:18:00,0.67225,0.67227,0.6722,0.67225,102199998.0
2006-11-13 09:19:00,0.67228,0.67242,0.67228,0.6723,131299999.0
2006-11-13 09:20:00,0.67232,0.67233,0.67229,0.67231,89200004.0
2006-11-13 09:21:00,0.67226,0.67235,0.67225,0.67235,93399999.0
2006-11-13 09:22:00,0.67235,0.67235,0.67228,0.67233,32600000.0
2006-11-13 09:23:00,0.6723,0.67232,0.67222,0.67222,126800001.0
2006-11-13 09:24:00,0.67225,0.67225,0.67223,0.67225,57399998.0
2006-11-13 09:25:00,0.67223,0.67224,0.67217,0.67224,169999997.0
2006-11-13 09:26:00,0.67228,0.67228,0.67221,0.67225,187900003.0
2006-11-13 09:27:00,0.67229,0.67229,0.67221,0.67222,163700001.0
2006-11-13 09:28:00,0.67222,0.67222,0.67218,0.67222,182700001.0
2006-11-13 09:29:00,0.67222,0.67225,0.67218,0.67225,153800002.0
2006-11-13 09:30:00,0.67227,0.67231,0.67221,0.67225,210899999.0
2006-11-13 09:31:00,0.67232,0.67233,0.67224,0.67225,217700001.0
2006-11-13 09:32:00,0.6723,0.67235,0.67228,0.67235,64900000.0
2006-11-13 09:33:00,0.67233,0.67234,0.67227,0.67233,183799998.0
2006-11-13 09:34:00,0.67228,0.67233,0.67223,0.67233,73899999.0
2006-11-13 09:35:00,0.6724,0.6724,0.67235,0.6724,50699999.0
2006-11-13 09:36:00,0.67236,0.67239,0.67228,0.67228,75700000.0
2006-11-13 09:37:00,0.67234,0.67239,0.67234,0.67237,98300001.0
2006-11-13 09:38:00,0.67243,0.67245,0.67238,0.67245,249599997.0
2006-11-13 09:39:00,0.67246,0.67259,0.67246,0.67252,157900000.0
2006-11-13 09:40:00,0.67251,0.67253,0.67248,0.67248,120699999.0
2006-11-13 09:41:00,0.67248,0.67253,0.67245,0.67245,98799999.0
2006-11-13 09:42:00,0.67251,0.67254,0.67245,0.67249,236899999.0
2006-11-13 09:43:00,0.67239,0.67244,0.67236,0.67244,113699998.0
2006-11-13 09:44:00,0.67226,0.67226,0.67221,0.67221,56499999.0
2006-11-13 09:45:00,0.67226,0.67226,0.67217,0.67221,144100004.0
2006-11-13 09:46:00,0.67231,0.67241,0.6723,0.67237,229199999.0
2006-11-13 09:47:00,0.67238,0.67239,0.67233,0.67237,180700001.0
2006-11-13 09:48:00,0.67238,0.67241,0.67236,0.67238,195599996.0
2006-11-13 09:49:00,0.67237,0.67238,0.67232,0.67237,242400000.0
2006-11-13 09:50:00,0.67238,0.67238,0.67229,0.67236,75399999.0
2006-11-13 09:51:00,0.67237,0.67242,0.67233,0.67238,133999997.0
2006-11-13 09:52:00,0.67237,0.67243,0.67237,0.67238,129299999.0
2006-11-13 09:53:00,0.67238,0.67243,0.67232,0.67232,224000001.0
2006-11-13 09:54:00,0.67228,0.67244,0.67228,0.67243,105500001.0
2006-11-13 09:55:00,0.6724,0.6724,0.67237,0.67237,49700000.0
2006-11-13 09:56:00,0.6724,0.67241,0.67234,0.67234,62000001.0
2006-11-13 09:57:00,0.67237,0.67244,0.67234,0.6724,231600004.0
2006-11-13 09:58:00,0.6724,0.6724,0.67232,0.67234,32000000.0
2006-11-13 09:59:00,0.67233,0.67237,0.67228,0.67228,170200002.0
2006-11-13 10:00:00,0.67227,0.67235,0.67227,0.67235,140799999.0
2006-11-13 10:01:00,0.67227,0.67233,0.67227,0.67233,47700001.0
2006-11-13 10:02:00,0.67232,0.67235,0.6723,0.67233,129399999.0
2006-11-13 10:03:00,0.67236,0.67243,0.67233,0.67243,239000002.0
2006-11-13 10:04:00,0.67246,0.67246,0.67237,0.67237,50399998.0
2006-11-13 10:05:00,0.67234,0.67241,0.6723,0.67237,250900003.0
2006-11-13 10:06:00,0.6723,0.67233,0.6722,0.67233,205899999.0
2006-11-13 10:07:00,0.67231,0.67236,0.67227,0.67232,169899997.0
2006-11-13 10:08:00,0.67231,0.67235,0.67218,0.67218,67199999.0
2006-11-13 10:09:00,0.67208,0.67219,0.67208,0.67215,160899998.0
2006-11-13 10:10:00,0.67213,0.67213,0.67205,0.67209,118899997.0
2006-11-13 10:11:00,0.6721,0.6721,0.67206,0.67207,112299998.0
2006-11-13 10:12:00,0.6721,0.67212,0.672,0.67209,141499997.0
2006-11-13 10:13:00,0.6721,0.67214,0.67207,0.67214,208000002.0
2006-11-13 10:14:00,0.67213,0.67214,0.67206,0.67212,63600000.0
2006-11-13 10:15:00,0.67214,0.67214,0.67206,0.67211,184200005.0
2006-11-13 10:16:00,0.67212,0.67215,0.67212,0.67215,47200000.0
2006-11-13 10:17:00,0.67212,0.67221,0.67208,0.67217,177900001.0
2006-11-13 10:18:00,0.67218,0.67218,0.67211,0.67211,74200001.0
2006-11-13 10:19:00,0.67217,0.6722,0.67216,0.6722,167399995.0
2006-11-13 10:20:00,0.6722,0.6722,0.67216,0.67219,95500002.0
2006-11-13 10:21:00,0.67214,0.67216,0.67214,0.67216,43200001.0
2006-11-13 10:22:00,0.67213,0.67219,0.67213,0.67219,105600000.0
2006-11-13 10:23:00,0.67217,0.67219,0.67209,0.67211,135700001.0
2006-11-13 10:24:00,0.67215,0.67215,0.67204,0.6721,113400001.0
2006-11-13 10:25:00,0.67207,0.67207,0.67205,0.67205,59799999.0
2006-11-13 10:26:00,0.67201,0.67208,0.672,0.67203,186499995.0
2006-11-13 10:27:00,0.67201,0.67208,0.67195,0.67208,152300002.0
2006-11-13 10:28:00,0.67202,0.6721,0.67202,0.67209,172800003.0
2006-11-13 10:29:00,0.67206,0.67211,0.67204,0.67204,278800003.0
2006-11-13 10:30:00,0.67207,0.6721,0.67205,0.6721,75699998.0
2006-11-13 10:31:00,0.67215,0.67215,0.67205,0.67206,104600003.0
2006-11-13 10:32:00,0.67208,0.67215,0.67207,0.67211,140799999.0
2006-11-13 10:33:00,0.67211,0.67214,0.67207,0.67207,158100002.0
2006-11-13 10:34:00,0.67207,0.67208,0.67204,0.67204,168999995.0
2006-11-13 10:35:00,0.67204,0.67205,0.67194,0.67205,175899999.0
2006-11-13 10:36:00,0.67205,0.67205,0.672,0.67205,75799998.0
2006-11-13 10:37:00,0.67197,0.67208,0.67197,0.67205,141400000.0
2006-11-13 10:38:00,0.67203,0.67207,0.67202,0.67205,123999999.0
2006-11-13 10:39:00,0.67203,0.67203,0.672,0.67202,110999999.0
2006-11-13 10:40:00,0.67205,0.67206,0.67201,0.67206,104500001.0
2006-11-13 10:41:00,0.67205,0.67207,0.672,0.67205,139700000.0
2006-11-13 10:42:00,0.67204,0.67204,0.67191,0.67191,80400001.0
2006-11-13 10:43:00,0.67195,0.67202,0.67193,0.67195,126000000.0
2006-11-13 10:44:00,0.67197,0.67211,0.67197,0.6721,112300001.0
2006-11-13 10:45:00,0.67217,0.6722,0.67211,0.67218,216299999.0
2006-11-13 10:46:00,0.67215,0.67223,0.67215,0.67223,177499998.0
2006-11-13 10:47:00,0.67225,0.67225,0.67225,0.67225,40899998.0
2006-11-13 10:48:00,0.67227,0.67231,0.67227,0.6723,116099999.0
2006-11-13 10:49:00,0.67231,0.67233,0.67226,0.67233,176800000.0
2006-11-13 10:50:00,0.67231,0.67243,0.67231,0.67238,207899996.0
2006-11-13 10:51:00,0.67248,0.67253,0.67248,0.67253,162499999.0
2006-11-13 10:52:00,0.67252,0.67253,0.6725,0.6725,157800002.0
2006-11-13 10:53:00,0.6725,0.67259,0.6725,0.67253,69400000.0
2006-11-13 10:54:00,0.67257,0.67262,0.67255,0.67255,136399999.0
2006-11-13 10:55:00,0.67255,0.67263,0.6725,0.67263,84800001.0
2006-11-13 10:56:00,0.67261,0.67265,0.67255,0.67265,129600000.0
2006-11-13 10:57:00,0.6726,0.67265,0.67257,0.67257,121799999.0
2006-11-13 10:58:00,0.67255,0.67255,0.67249,0.67249,78500001.0
2006-11-13 10:59:00,0.67245,0.67248,0.67239,0.67248,124499998.0
2006-11-13 11:00:00,0.67248,0.67248,0.67245,0.67248,177500004.0
2006-11-13 11:01:00,0.6725,0.67254,0.67239,0.67247,209899999.0
2006-11-13 11:02:00,0.67262,0.67265,0.67255,0.67265,240299995.0
2006-11-13 11:03:00,0.67265,0.67265,0.67262,0.67262,55799998.0
2006-11-13 11:04:00,0.67262,0.67268,0.6726,0.67268,210799998.0
2006-11-13 11:05:00,0.6726,0.6726,0.67255,0.67255,57499999.0
2006-11-13 11:06:00,0.67253,0.67254,0.67248,0.67254,164300002.0
2006-11-13 11:07:00,0.67252,0.67257,0.67252,0.67252,139399995.0
2006-11-13 11:08:00,0.67255,0.67255,0.67244,0.67252,126299999.0
2006-11-13 11:09:00,0.67253,0.67254,0.67251,0.67254,118200003.0
2006-11-13 11:10:00,0.67253,0.67257,0.6725,0.67255,256299997.0
2006-11-13 11:11:00,0.67258,0.67258,0.67255,0.67256,127400003.0
2006-11-13 11:12:00,0.67258,0.67262,0.67255,0.6726,99100001.0
2006-11-13 11:13:00,0.67258,0.67259,0.67256,0.67256,79299998.0
2006-11-13 11:14:00,0.67256,0.67256,0.67246,0.67251,208199999.0
2006-11-13 11:15:00,0.67255,0.67255,0.6724,0.67245,131200000.0
2006-11-13 11:16:00,0.67245,0.6725,0.67242,0.6725,238200001.0
2006-11-13 11:17:00,0.67247,0.67249,0.67243,0.67244,145299999.0
2006-11-13 11:18:00,0.67246,0.67248,0.67243,0.67245,196400000.0
2006-11-13 11:19:00,0.67246,0.67246,0.67235,0.67244,294099996.0
2006-11-13 11:20:00,0.67244,0.67252,0.67244,0.67245,225000005.0
2006-11-13 11:21:00,0.67249,0.67249,0.6724,0.67245,142899999.0
2006-11-13 11:22:00,0.67244,0.67248,0.6724,0.67242,109900002.0
2006-11-13 11:23:00,0.67249,0.67249,0.67241,0.67242,208500000.0
2006-11-13 11:24:00,0.67245,0.67245,0.67238,0.67244,93400001.0
2006-11-13 11:25:00,0.6724,0.67242,0.6724,0.67242,152399996.0
2006-11-13 11:26:00,0.67237,0.67241,0.67237,0.67237,227400002.0
2006-11-13 11:27:00,0.6724,0.67252,0.6724,0.67252,122500000.0
2006-11-13 11:28:00,0.6725,0.67258,0.67248,0.67256,237299998.0
2006-11-13 11:29:00,0.67258,0.67258,0.67255,0.67256,110700001.0
2006-11-13 11:30:00,0.67266,0.67268,0.67248,0.67254,178800001.0
2006-11-13 11:31:00,0.67254,0.67258,0.6724,0.6724,175500000.0
2006-11-13 11:32:00,0.67243,0.67247,0.6724,0.67243,117999999.0
2006-11-13 11:33:00,0.67241,0.67244,0.67238,0.67238,208900002.0
2006-11-13 11:34:00,0.67239,0.67241,0.67232,0.67232,121399998.0
2006-11-13 11:35:00,0.67237,0.67249,0.67237,0.67249,102499998.0
2006-11-13 11:36:00,0.67256,0.67263,0.67249,0.67254,179300000.0
2006-11-13 11:37:00,0.67253,0.6726,0.67253,0.67258,324600002.0
2006-11-13 11:38:00,0.67258,0.67296,0.67258,0.67296,153199999.0
2006-11-13 11:39:00,0.67305,0.67317,0.67305,0.67313,69200001.0
2006-11-13 11:40:00,0.67308,0.67311,0.67297,0.67302,187300000.0
2006-11-13 11:41:00,0.67307,0.67307,0.673,0.67305,156899999.0
2006-11-13 11:42:00,0.67293,0.67293,0.67277,0.67277,94200001.0
2006-11-13 11:43:00,0.67284,0.67299,0.67284,0.67299,62100002.0
2006-11-13 11:44:00,0.67294,0.67302,0.67282,0.67283,104600000.0
2006-11-13 11:45:00,0.67283,0.67291,0.67279,0.6728,152899996.0
2006-11-13 11:46:00,0.67279,0.67299,0.67279,0.67296,134799999.0
2006-11-13 11:47:00,0.67305,0.67309,0.67305,0.67309,248100002.0
2006-11-13 11:48:00,0.67305,0.67312,0.67305,0.67312,45500001.0
2006-11-13 11:49:00,0.67308,0.67313,0.67301,0.67313,113000000.0
2006-11-13 11:50:00,0.67309,0.67328,0.67309,0.67326,217200004.0
2006-11-13 11:51:00,0.67324,0.67324,0.67316,0.67316,264100000.0
2006-11-13 11:52:00,0.67324,0.67331,0.67324,0.6733,165500001.0
2006-11-13 11:53:00,0.67322,0.67328,0.67319,0.67328,116300001.0
2006-11-13 11:54:00,0.67322,0.67328,0.67322,0.67325,148799998.0
2006-11-13 11:55:00,0.67332,0.67333,0.67324,0.67326,181999998.0
2006-11-13 11:56:00,0.67324,0.67332,0.67324,0.67331,268300000.0
2006-11-13 11:57:00,0.67334,0.67337,0.67334,0.67337,89399998.0
2006-11-13 11:58:00,0.67333,0.67333,0.67322,0.6733,158700000.0
2006-11-13 11:59:00,0.67334,0.67335,0.67326,0.67332,186100000.0
2006-11-13 12:00:00,0.67325,0.67333,0.67325,0.67333,238200002.0
2006-11-13 12:01:00,0.67335,0.67343,0.67335,0.67335,119900000.0
2006-11-13 12:02:00,0.67341,0.67341,0.67329,0.67338,181600005.0
2006-11-13 12:03:00,0.67339,0.67339,0.67326,0.67326,80800002.0
2006-11-13 12:04:00,0.67324,0.67327,0.67324,0.67327,67999999.0
2006-11-13 12:05:00,0.67328,0.6733,0.67325,0.67325,87300000.0
2006-11-13 12:06:00,0.67325,0.67333,0.67325,0.6733,85000001.0
2006-11-13 12:07:00,0.67334,0.67334,0.67327,0.67329,79699998.0
2006-11-13 12:08:00,0.67337,0.67343,0.67335,0.67343,198699999.0
2006-11-13 12:09:00,0.67346,0.67346,0.6733,0.67332,214500001.0
2006-11-13 12:10:00,0.67331,0.67333,0.67328,0.67333,77500000.0
2006-11-13 12:11:00,0.67331,0.67333,0.67323,0.67333,110200000.0
2006-11-13 12:12:00,0.67332,0.67333,0.67328,0.67328,127800002.0
2006-11-13 12:13:00,0.6733,0.6733,0.67326,0.67326,94099998.0
2006-11-13 12:14:00,0.67335,0.67335,0.67331,0.67331,92600001.0
2006-11-13 12:15:00,0.6733,0.67333,0.67329,0.67329,65300003.0
2006-11-13 12:16:00,0.67335,0.67337,0.67327,0.67337,162300001.0
2006-11-13 12:17:00,0.67338,0.67338,0.6733,0.67335,92099999.0
2006-11-13 12:18:00,0.6733,0.6733,0.67318,0.67322,147499998.0
2006-11-13 12:19:00,0.67324,0.67324,0.67317,0.67319,124700001.0
2006-11-13 12:20:00,0.67317,0.67318,0.67317,0.67317,35900000.0
2006-11-13 12:21:00,0.67314,0.67323,0.67314,0.67317,253900001.0
2006-11-13 12:22:00,0.67318,0.67319,0.67316,0.67316,82800000.0
2006-11-13 12:23:00,0.67312,0.67314,0.67309,0.67314,140500004.0
2006-11-13 12:24:00,0.67316,0.67319,0.67316,0.67319,124700002.0
2006-11-13 12:25:00,0.67317,0.67317,0.67309,0.67309,71299999.0
2006-11-13 12:26:00,0.67302,0.67305,0.67302,0.67302,94399999.0
2006-11-13 12:27:00,0.67305,0.67307,0.67302,0.67302,135300001.0
2006-11-13 12:28:00,0.67305,0.67316,0.67305,0.67315,135700000.0
2006-11-13 12:29:00,0.67317,0.67323,0.67316,0.67316,107100002.0
2006-11-13 12:30:00,0.67312,0.67315,0.6731,0.67312,197900003.0
2006-11-13 12:31:00,0.67313,0.67322,0.67313,0.67317,116200002.0
2006-11-13 12:32:00,0.67315,0.67315,0.6731,0.6731,133099998.0
2006-11-13 12:33:00,0.6731,0.67318,0.67308,0.67318,115000001.0
2006-11-13 12:34:00,0.67315,0.67315,0.67309,0.67315,111300001.0
2006-11-13 12:35:00,0.6731,0.67321,0.6731,0.67321,51899998.0
2006-11-13 12:36:00,0.67318,0.67318,0.67311,0.67315,146200002.0
2006-11-13 12:37:00,0.67322,0.67328,0.67322,0.67322,65900000.0
2006-11-13 12:38:00,0.67322,0.67331,0.67322,0.67327,161600003.0
2006-11-13 12:39:00,0.67334,0.67334,0.67327,0.67333,155299997.0
2006-11-13 12:40:00,0.67327,0.67334,0.67327,0.67333,172399998.0
2006-11-13 12:41:00,0.6734,0.67344,0.6734,0.67342,56099999.0
2006-11-13 12:42:00,0.67342,0.67351,0.67339,0.67345,221400001.0
2006-11-13 12:43:00,0.67343,0.67345,0.6734,0.67345,163700002.0
2006-11-13 12:44:00,0.67342,0.67345,0.67336,0.67338,251100001.0
2006-11-13 12:45:00,0.67338,0.67338,0.6733,0.6733,108699998.0
2006-11-13 12:46:00,0.67338,0.67338,0.67332,0.67332,98199997.0
2006-11-13 12:47:00,0.67333,0.6734,0.67333,0.6734,198800000.0
2006-11-13 12:48:00,0.67334,0.67338,0.67333,0.67338,153299999.0
2006-11-13 12:49:00,0.67338,0.67344,0.67336,0.67336,122400000.0
2006-11-13 12:50:00,0.67337,0.67338,0.6733,0.6733,215200000.0
2006-11-13 12:51:00,0.67332,0.6734,0.67332,0.67335,217200000.0
2006-11-13 12:52:00,0.67337,0.67343,0.67332,0.67332,134000002.0
2006-11-13 12:53:00,0.67343,0.67343,0.67336,0.67339,110999999.0
2006-11-13 12:54:00,0.67337,0.67337,0.67326,0.67333,200299998.0
2006-11-13 12:55:00,0.67331,0.67331,0.67326,0.67326,67900001.0
2006-11-13 12:56:00,0.67322,0.67328,0.67322,0.67322,68399999.0
2006-11-13 12:57:00,0.67318,0.6732,0.67311,0.67315,172599999.0
2006-11-13 12:58:00,0.67313,0.67319,0.67313,0.67315,136900000.0
2006-11-13 12:59:00,0.67314,0.67321,0.6731,0.6731,140300000.0
2006-11-13 13:00:00,0.67321,0.67321,0.6731,0.67314,108899998.0
2006-11-13 13:01:00,0.67318,0.67318,0.67312,0.67316,74700002.0
2006-11-13 13:02:00,0.67316,0.67324,0.67309,0.67319,157600000.0
2006-11-13 13:03:00,0.67319,0.67331,0.67319,0.67325,186500001.0
2006-11-13 13:04:00,0.67322,0.67333,0.67322,0.67333,248699999.0
2006-11-13 13:05:00,0.67339,0.6734,0.67332,0.67332,120600002.0
2006-11-13 13:06:00,0.67331,0.67335,0.67326,0.67332,142200001.0
2006-11-13 13:07:00,0.67333,0.67343,0.67332,0.67332,188600001.0
2006-11-13 13:08:00,0.67336,0.67336,0.67328,0.67331,53500001.0
2006-11-13 13:09:00,0.67334,0.67337,0.67327,0.67337,88900000.0
2006-11-13 13:10:00,0.67331,0.67335,0.67329,0.67335,135599998.0
2006-11-13 13:11:00,0.67334,0.67338,0.67329,0.67332,179099996.0
2006-11-13 13:12:00,0.67333,0.67333,0.67332,0.67332,1800000.0
2006-11-13 13:13:00,0.67329,0.67335,0.67329,0.6733,207599999.0
2006-11-13 13:14:00,0.67328,0.6733,0.67325,0.6733,134600000.0
2006-11-13 13:15:00,0.67324,0.6733,0.67322,0.67328,83000001.0
2006-11-13 13:16:00,0.67327,0.67328,0.67324,0.67325,197299999.0
2006-11-13 13:17:00,0.67328,0.67333,0.67321,0.67333,238599999.0
2006-11-13 13:18:00,0.67324,0.67333,0.67324,0.67325,252500000.0
2006-11-13 13:19:00,0.67325,0.6733,0.67323,0.67329,177699999.0
2006-11-13 13:20:00,0.67328,0.67336,0.67326,0.67336,219299999.0
2006-11-13 13:21:00,0.67335,0.67343,0.67335,0.67343,58300001.0
2006-11-13 13:22:00,0.67347,0.67348,0.67339,0.67346,162700001.0
2006-11-13 13:23:00,0.67343,0.67344,0.67335,0.67344,136000000.0
2006-11-13 13:24:00,0.67341,0.67346,0.67339,0.67346,139599997.0
2006-11-13 13:25:00,0.67343,0.67343,0.67335,0.67339,71000000.0
2006-11-13 13:26:00,0.67339,0.67339,0.67327,0.67336,127199997.0
2006-11-13 13:27:00,0.67333,0.67343,0.67333,0.6734,140100000.0
2006-11-13 13:28:00,0.67336,0.67343,0.67336,0.67342,79999998.0
2006-11-13 13:29:00,0.67345,0.67345,0.67345,0.67345,32799999.0
2006-11-13 13:30:00,0.67343,0.67343,0.67337,0.67341,229799999.0
2006-11-13 13:31:00,0.67341,0.67344,0.67338,0.67339,66299998.0
2006-11-13 13:32:00,0.67344,0.67344,0.67338,0.67339,135799999.0
2006-11-13 13:33:00,0.67341,0.67343,0.67338,0.67338,50700000.0
2006-11-13 13:34:00,0.67341,0.67343,0.67339,0.67341,87099998.0
2006-11-13 13:35:00,0.67338,0.67338,0.67334,0.67334,123699999.0
2006-11-13 13:36:00,0.6735,0.67364,0.6735,0.67364,117200000.0
2006-11-13 13:37:00,0.67363,0.67363,0.67357,0.67357,97599997.0
2006-11-13 13:38:00,0.67356,0.67358,0.67356,0.67358,41400002.0
2006-11-13 13:39:00,0.67362,0.67367,0.67358,0.67362,176600001.0
2006-11-13 13:40:00,0.67368,0.67368,0.67356,0.67362,57399999.0
2006-11-13 13:41:00,0.67365,0.67365,0.67359,0.67359,88899997.0
2006-11-13 13:42:00,0.67365,0.67365,0.6736,0.67362,144099999.0
2006-11-13 13:43:00,0.67358,0.67361,0.67353,0.67353,148700000.0
2006-11-13 13:44:00,0.67357,0.67363,0.67353,0.67358,162499998.0
2006-11-13 13:45:00,0.67358,0.67364,0.67357,0.67357,157900001.0
2006-11-13 13:46:00,0.67361,0.67366,0.6736,0.67362,177800001.0
2006-11-13 13:47:00,0.67367,0.6737,0.67364,0.67366,249099998.0
2006-11-13 13:48:00,0.67368,0.67369,0.67355,0.67369,50500000.0
2006-11-13 13:49:00,0.67373,0.67373,0.67364,0.67367,72499998.0
2006-11-13 13:50:00,0.67362,0.67372,0.67357,0.67361,259200005.0
2006-11-13 13:51:00,0.67355,0.67359,0.67346,0.67354,182599997.0
2006-11-13 13:52:00,0.67351,0.67355,0.6735,0.67352,134299997.0
2006-11-13 13:53:00,0.67356,0.67356,0.67345,0.6735,222299997.0
2006-11-13 13:54:00,0.67348,0.67348,0.67338,0.67343,226599998.0
2006-11-13 13:55:00,0.67338,0.67342,0.67337,0.67339,94899997.0
2006-11-13 13:56:00,0.6733,0.67338,0.6733,0.67338,218300000.0
2006-11-13 13:57:00,0.67335,0.67336,0.67332,0.67334,93400001.0
2006-11-13 13:58:00,0.67337,0.67339,0.67335,0.67336,215099998.0
2006-11-13 13:59:00,0.67332,0.67338,0.67332,0.67336,149900003.0
2006-11-13 14:00:00,0.67334,0.67338,0.67332,0.67338,210499997.0
2006-11-13 14:01:00,0.67336,0.67341,0.67335,0.67339,134800002.0
2006-11-13 14:02:00,0.67339,0.67346,0.67337,0.67346,50300000.0
2006-11-13 14:03:00,0.67346,0.67348,0.67341,0.67342,112599999.0
2006-11-13 14:04:00,0.67348,0.67363,0.67348,0.67363,136100004.0
2006-11-13 14:05:00,0.67357,0.67365,0.67357,0.67361,84200000.0
2006-11-13 14:06:00,0.67366,0.67372,0.67363,0.6737,308699998.0
2006-11-13 14:07:00,0.67362,0.67371,0.6736,0.6736,200200001.0
2006-11-13 14:08:00,0.67367,0.67368,0.67367,0.67368,21400000.0
2006-11-13 14:09:00,0.67366,0.67366,0.67359,0.67361,148200002.0
2006-11-13 14:10:00,0.67363,0.67368,0.67357,0.67368,178899998.0
2006-11-13 14:11:00,0.67367,0.67372,0.67364,0.6737,200200006.0
2006-11-13 14:12:00,0.6737,0.67376,0.6737,0.67373,123400000.0
2006-11-13 14:13:00,0.67375,0.6738,0.67372,0.6738,49000001.0
2006-11-13 14:14:00,0.67376,0.67377,0.67367,0.67375,77899997.0
2006-11-13 14:15:00,0.67373,0.67373,0.67372,0.67372,96499998.0
2006-11-13 14:16:00,0.67365,0.67371,0.67359,0.67365,144499998.0
2006-11-13 14:17:00,0.67368,0.67373,0.67364,0.67373,165899998.0
2006-11-13 14:18:00,0.67372,0.67373,0.67362,0.67373,147000000.0
2006-11-13 14:19:00,0.67374,0.67378,0.67374,0.67378,3700000.0
2006-11-13 14:20:00,0.67381,0.67381,0.67371,0.6738,204799999.0
2006-11-13 14:21:00,0.67376,0.67377,0.67371,0.67375,139200002.0
2006-11-13 14:22:00,0.67371,0.67375,0.6737,0.67375,63799998.0
2006-11-13 14:23:00,0.67366,0.67366,0.67355,0.67364,122000003.0
2006-11-13 14:24:00,0.67356,0.67368,0.67356,0.67361,116499999.0
2006-11-13 14:25:00,0.67365,0.67365,0.6736,0.67362,112500004.0
2006-11-13 14:26:00,0.67363,0.67364,0.67359,0.67364,105100002.0
2006-11-13 14:27:00,0.67366,0.6737,0.67359,0.67363,178699997.0
2006-11-13 14:28:00,0.67364,0.67368,0.6736,0.67368,129499998.0
2006-11-13 14:29:00,0.67372,0.67373,0.67372,0.67373,43800000.0
2006-11-13 14:30:00,0.67363,0.67373,0.67363,0.67371,142999996.0
2006-11-13 14:31:00,0.67366,0.67373,0.67366,0.67372,53299999.0
2006-11-13 14:32:00,0.67373,0.67373,0.67363,0.67373,126700000.0
2006-11-13 14:33:00,0.67372,0.67377,0.6737,0.6737,47900000.0
2006-11-13 14:34:00,0.67378,0.67381,0.67371,0.67378,120800002.0
2006-11-13 14:35:00,0.67375,0.67381,0.67375,0.67378,92699999.0
2006-11-13 14:36:00,0.67378,0.67378,0.6737,0.67376,170099995.0
2006-11-13 14:37:00,0.67381,0.67385,0.67377,0.67377,124100001.0
2006-11-13 14:38:00,0.67383,0.67383,0.67371,0.67372,187600000.0
2006-11-13 14:39:00,0.67371,0.67375,0.67367,0.67368,95900001.0
2006-11-13 14:40:00,0.67368,0.67368,0.6736,0.67363,191700000.0
2006-11-13 14:41:00,0.67364,0.6737,0.67361,0.67362,159899998.0
2006-11-13 14:42:00,0.67365,0.67365,0.67363,0.67363,83900002.0
2006-11-13 14:43:00,0.67368,0.67368,0.67367,0.67367,59800000.0
2006-11-13 14:44:00,0.67364,0.67367,0.6736,0.67367,193299998.0
2006-11-13 14:45:00,0.67366,0.67379,0.67366,0.67373,227700000.0
2006-11-13 14:46:00,0.6738,0.67382,0.6738,0.6738,167600002.0
2006-11-13 14:47:00,0.67375,0.67375,0.67374,0.67374,54299999.0
2006-11-13 14:48:00,0.67373,0.67373,0.6737,0.67373,78900000.0
2006-11-13 14:49:00,0.67375,0.67375,0.67369,0.67371,133700003.0
2006-11-13 14:50:00,0.67372,0.67376,0.67372,0.67376,32599999.0
2006-11-13 14:51:00,0.67372,0.67378,0.67372,0.67375,99599998.0
2006-11-13 14:52:00,0.67371,0.67375,0.6737,0.67375,175399998.0
2006-11-13 14:53:00,0.67373,0.67382,0.6737,0.67382,249100007.0
2006-11-13 14:54:00,0.67381,0.67382,0.67378,0.67378,35800000.0
2006-11-13 14:55:00,0.67378,0.67388,0.67373,0.67388,207099999.0
2006-11-13 14:56:00,0.67383,0.67383,0.67374,0.67374,114000002.0
2006-11-13 14:57:00,0.67374,0.67376,0.6737,0.6737,13100000.0
2006-11-13 14:58:00,0.67377,0.67377,0.67373,0.67375,131600001.0
2006-11-13 14:59:00,0.67373,0.67377,0.67368,0.67375,161699996.0
2006-11-13 15:00:00,0.67372,0.67378,0.67369,0.67378,180899999.0
2006-11-13 15:01:00,0.67378,0.6738,0.67372,0.6738,118899997.0
2006-11-13 15:02:00,0.67378,0.67385,0.67375,0.67378,179700002.0
2006-11-13 15:03:00,0.67382,0.67387,0.6738,0.6738,147599996.0
2006-11-13 15:04:00,0.6738,0.67387,0.6738,0.67385,248399996.0
2006-11-13 15:05:00,0.67383,0.67384,0.67378,0.67384,155699998.0
2006-11-13 15:06:00,0.67382,0.67382,0.67375,0.67375,182900000.0
2006-11-13 15:07:00,0.67377,0.67377,0.67368,0.6737,117599997.0
2006-11-13 15:08:00,0.67368,0.67372,0.67368,0.6737,122999998.0
2006-11-13 15:09:00,0.67371,0.67371,0.67367,0.67368,110799997.0
2006-11-13 15:10:00,0.67369,0.67372,0.67362,0.67362,188100000.0
2006-11-13 15:11:00,0.67365,0.67371,0.67365,0.67371,66500001.0
2006-11-13 15:12:00,0.67368,0.67372,0.67363,0.67372,118100001.0
2006-11-13 15:13:00,0.67374,0.67375,0.67365,0.67371,205799999.0
2006-11-13 15:14:00,0.6737,0.6737,0.67359,0.67359,175900002.0
2006-11-13 15:15:00,0.67354,0.67367,0.67354,0.67367,114499998.0
2006-11-13 15:16:00,0.67365,0.67365,0.67358,0.67361,153099998.0
2006-11-13 15:17:00,0.67364,0.67366,0.67361,0.67365,160399999.0
2006-11-13 15:18:00,0.67359,0.67367,0.67358,0.67367,141200004.0
2006-11-13 15:19:00,0.67367,0.67384,0.67367,0.67384,129900002.0
2006-11-13 15:20:00,0.67389,0.67397,0.67389,0.67392,114499998.0
2006-11-13 15:21:00,0.67398,0.67398,0.67386,0.67386,129800002.0
2006-11-13 15:22:00,0.67387,0.67398,0.67387,0.67392,132199998.0
2006-11-13 15:23:00,0.67383,0.67391,0.67383,0.67385,113199998.0
2006-11-13 15:24:00,0.67383,0.67385,0.67383,0.67385,75900000.0
2006-11-13 15:25:00,0.67382,0.67385,0.6738,0.6738,67000001.0
2006-11-13 15:26:00,0.67388,0.67388,0.6738,0.67385,189299999.0
2006-11-13 15:27:00,0.67381,0.67382,0.67378,0.67382,34500000.0
2006-11-13 15:28:00,0.67383,0.67383,0.67371,0.67372,87700000.0
2006-11-13 15:29:00,0.67375,0.67375,0.67367,0.6737,115800000.0
2006-11-13 15:30:00,0.67369,0.67381,0.67369,0.67378,97200001.0
2006-11-13 15:31:00,0.67375,0.67384,0.67372,0.67381,211700000.0
2006-11-13 15:32:00,0.67378,0.67378,0.67378,0.67378,76600003.0
2006-11-13 15:33:00,0.67378,0.67378,0.67374,0.67374,158800002.0
2006-11-13 15:34:00,0.6738,0.67384,0.67375,0.67375,172999999.0
2006-11-13 15:35:00,0.67386,0.67386,0.67379,0.6738,165999999.0
2006-11-13 15:36:00,0.6738,0.6738,0.67369,0.67372,171400000.0
2006-11-13 15:37:00,0.67374,0.67384,0.67374,0.67375,96000000.0
2006-11-13 15:38:00,0.67379,0.6738,0.67372,0.6738,109500002.0
2006-11-13 15:39:00,0.6738,0.67385,0.6738,0.67383,214500001.0
2006-11-13 15:40:00,0.6739,0.6739,0.67385,0.67389,40700001.0
2006-11-13 15:41:00,0.67385,0.67389,0.67383,0.67388,94900002.0
2006-11-13 15:42:00,0.67387,0.67392,0.67386,0.67389,95700001.0
2006-11-13 15:43:00,0.67382,0.67387,0.67381,0.67383,169899999.0
2006-11-13 15:44:00,0.67391,0.67392,0.67388,0.67392,61800000.0
2006-11-13 15:45:00,0.67392,0.674,0.67392,0.67393,163700002.0
2006-11-13 15:46:00,0.67395,0.674,0.67394,0.674,138999998.0
2006-11-13 15:47:00,0.67402,0.67404,0.67395,0.67395,163800002.0
2006-11-13 15:48:00,0.67393,0.67397,0.67392,0.67392,139400000.0
2006-11-13 15:49:00,0.67391,0.67398,0.67388,0.67392,28000000.0
2006-11-13 15:50:00,0.67394,0.67399,0.67394,0.67397,121099997.0
2006-11-13 15:51:00,0.674,0.67405,0.674,0.674,149200000.0
2006-11-13 15:52:00,0.67392,0.67399,0.67392,0.67392,139200002.0
2006-11-13 15:53:00,0.6739,0.67401,0.6739,0.67395,104600001.0
2006-11-13 15:54:00,0.67395,0.67397,0.67392,0.67392,139400000.0
2006-11-13 15:55:00,0.67395,0.67395,0.67389,0.67393,137700001.0
2006-11-13 15:56:00,0.67394,0.674,0.6739,0.674,72600000.0
2006-11-13 15:57:00,0.67399,0.67403,0.67399,0.67403,111500000.0
2006-11-13 15:58:00,0.67402,0.67406,0.67399,0.67399,93799998.0
2006-11-13 15:59:00,0.67398,0.67405,0.67397,0.67397,95900001.0
2006-11-13 16:00:00,0.67398,0.67404,0.67391,0.67397,121799999.0
2006-11-13 16:01:00,0.67397,0.67405,0.67397,0.67405,142699999.0
2006-11-13 16:02:00,0.67403,0.67404,0.67397,0.67402,163900000.0
2006-11-13 16:03:00,0.67403,0.67416,0.67403,0.67416,57300002.0
2006-11-13 16:04:00,0.6742,0.6742,0.67405,0.67412,138499997.0
2006-11-13 16:05:00,0.67411,0.6742,0.67411,0.67417,191999998.0
2006-11-13 16:06:00,0.67418,0.67428,0.67418,0.67425,175500001.0
2006-11-13 16:07:00,0.6743,0.67443,0.6743,0.67439,100500000.0
2006-11-13 16:08:00,0.67439,0.67444,0.67436,0.67443,244199996.0
2006-11-13 16:09:00,0.67451,0.67453,0.67449,0.67451,219000001.0
2006-11-13 16:10:00,0.67449,0.67452,0.67444,0.67444,31400000.0
2006-11-13 16:11:00,0.67443,0.67448,0.67438,0.67447,152200000.0
2006-11-13 16:12:00,0.67443,0.67445,0.6744,0.6744,54399999.0
2006-11-13 16:13:00,0.6744,0.67444,0.67439,0.67444,102999999.0
2006-11-13 16:14:00,0.67443,0.67443,0.67435,0.67437,154200002.0
2006-11-13 16:15:00,0.67436,0.67441,0.6743,0.6743,72400000.0
2006-11-13 16:16:00,0.67434,0.67442,0.67432,0.6744,116499999.0
2006-11-13 16:17:00,0.67429,0.67443,0.67429,0.67434,169399999.0
2006-11-13 16:18:00,0.67434,0.67442,0.67427,0.67427,181799997.0
2006-11-13 16:19:00,0.67429,0.67439,0.67429,0.67439,165399999.0
2006-11-13 16:20:00,0.67438,0.67442,0.67438,0.67441,78700000.0
2006-11-13 16:21:00,0.67437,0.67443,0.67435,0.67435,217300001.0
2006-11-13 16:22:00,0.67438,0.67438,0.67429,0.67429,109400002.0
2006-11-13 16:23:00,0.67435,0.67435,0.6743,0.67431,64000000.0
2006-11-13 16:24:00,0.67434,0.67434,0.67423,0.67432,353700003.0
2006-11-13 16:25:00,0.67432,0.67438,0.67432,0.67437,58200000.0
2006-11-13 16:26:00,0.67433,0.67433,0.67424,0.6743,217799996.0
2006-11-13 16:27:00,0.6743,0.67432,0.67426,0.67427,149000002.0
2006-11-13 16:28:00,0.67427,0.67432,0.67425,0.6743,119599999.0
2006-11-13 16:29:00,0.67434,0.67434,0.67427,0.6743,143899997.0
2006-11-13 16:30:00,0.67425,0.67426,0.67417,0.67425,83600001.0
2006-11-13 16:31:00,0.67421,0.67422,0.67419,0.67419,40699998.0
2006-11-13 16:32:00,0.67424,0.67431,0.67424,0.67426,109499999.0
2006-11-13 16:33:00,0.67426,0.67426,0.67416,0.67418,102800003.0
2006-11-13 16:34:00,0.67424,0.67432,0.67421,0.67425,238200000.0
2006-11-13 16:35:00,0.67428,0.6743,0.67421,0.67424,75799999.0
2006-11-13 16:36:00,0.67418,0.6742,0.67416,0.67416,55100001.0
2006-11-13 16:37:00,0.67414,0.67421,0.67414,0.67417,62900001.0
2006-11-13 16:38:00,0.67419,0.67419,0.6741,0.67415,184599995.0
2006-11-13 16:39:00,0.67415,0.67415,0.67412,0.67412,38399998.0
2006-11-13 16:40:00,0.67417,0.67417,0.67407,0.6741,121200004.0
2006-11-13 16:41:00,0.6741,0.67416,0.6741,0.67411,257400004.0
2006-11-13 16:42:00,0.67406,0.67413,0.67405,0.67413,110099999.0
2006-11-13 16:43:00,0.67408,0.67415,0.67408,0.67415,59800000.0
2006-11-13 16:44:00,0.67408,0.67413,0.67406,0.67413,171000005.0
2006-11-13 16:45:00,0.67412,0.67419,0.67412,0.67418,134400003.0
2006-11-13 16:46:00,0.67422,0.67425,0.67414,0.6742,241900002.0
2006-11-13 16:47:00,0.67418,0.67418,0.67413,0.67413,98599999.0
2006-11-13 16:48:00,0.67417,0.67427,0.67417,0.67417,184599995.0
2006-11-13 16:49:00,0.67413,0.67419,0.6741,0.6741,114600001.0
2006-11-13 16:50:00,0.67413,0.67413,0.674,0.674,110500002.0
2006-11-13 16:51:00,0.67392,0.674,0.67387,0.674,167400002.0
2006-11-13 16:52:00,0.67402,0.67403,0.67394,0.67398,87700002.0
2006-11-13 16:53:00,0.67398,0.67399,0.67391,0.67399,152700003.0
2006-11-13 16:54:00,0.67402,0.67402,0.67392,0.67392,83799998.0
2006-11-13 16:55:00,0.67398,0.67398,0.67394,0.67394,20799999.0
2006-11-13 16:56:00,0.67392,0.67397,0.67392,0.67393,119000002.0
2006-11-13 16:57:00,0.67394,0.674,0.67391,0.67398,216099997.0
2006-11-13 16:58:00,0.6739,0.67393,0.67384,0.67393,164199998.0
2006-11-13 16:59:00,0.67392,0.67404,0.67391,0.67402,165500000.0
2006-11-13 17:00:00,0.67397,0.67402,0.67396,0.67399,110199999.0
2006-11-13 17:01:00,0.67401,0.67408,0.67394,0.67408,207100003.0
2006-11-13 17:02:00,0.67405,0.67406,0.674,0.67401,160699999.0
2006-11-13 17:03:00,0.67398,0.67402,0.67394,0.67395,42400000.0
2006-11-13 17:04:00,0.67398,0.67401,0.67392,0.67394,267000002.0
2006-11-13 17:05:00,0.67388,0.6739,0.67385,0.6739,195600001.0
2006-11-13 17:06:00,0.67386,0.67397,0.67384,0.67397,110600001.0
2006-11-13 17:07:00,0.67399,0.67402,0.67388,0.67392,232099998.0
2006-11-13 17:08:00,0.67385,0.67392,0.67384,0.67392,67500000.0
2006-11-13 17:09:00,0.67389,0.67399,0.67389,0.67393,152399999.0
2006-11-13 17:10:00,0.67396,0.67396,0.67389,0.67396,168900003.0
2006-11-13 17:11:00,0.67387,0.67397,0.67387,0.67397,132399997.0
2006-11-13 17:12:00,0.67401,0.67402,0.67392,0.67398,162100005.0
2006-11-13 17:13:00,0.67396,0.67398,0.67387,0.67387,173500001.0
2006-11-13 17:14:00,0.67386,0.67393,0.67383,0.67393,76599998.0
2006-11-13 17:15:00,0.67394,0.67394,0.67387,0.67388,170099999.0
2006-11-13 17:16:00,0.67391,0.67392,0.67384,0.67387,110700002.0
2006-11-13 17:17:00,0.6739,0.67395,0.67386,0.67386,302500000.0
2006-11-13 17:18:00,0.67387,0.67393,0.67385,0.67393,217000004.0
2006-11-13 17:19:00,0.67397,0.67397,0.67389,0.67389,137300001.0
2006-11-13 17:20:00,0.67399,0.67403,0.67398,0.67398,89400001.0
2006-11-13 17:21:00,0.67397,0.67397,0.67383,0.67385,258700002.0
2006-11-13 17:22:00,0.67387,0.67391,0.67386,0.67386,39100001.0
2006-11-13 17:23:00,0.67381,0.67388,0.67377,0.67379,110500000.0
2006-11-13 17:24:00,0.67385,0.67385,0.67375,0.67378,115500001.0
2006-11-13 17:25:00,0.6738,0.67382,0.67373,0.67377,277700001.0
2006-11-13 17:26:00,0.67375,0.67376,0.67372,0.67372,190900002.0
2006-11-13 17:27:00,0.67372,0.67378,0.67372,0.67372,83900001.0
2006-11-13 17:28:00,0.67373,0.67373,0.67364,0.67369,90100001.0
2006-11-13 17:29:00,0.67373,0.67373,0.67368,0.67369,130999998.0
2006-11-13 17:30:00,0.67368,0.6737,0.67362,0.67364,191999997.0
2006-11-13 17:31:00,0.67359,0.67367,0.67359,0.67362,88200001.0
2006-11-13 17:32:00,0.67366,0.6737,0.67364,0.67366,131400002.0
2006-11-13 17:33:00,0.67371,0.67371,0.67365,0.67365,135599996.0
2006-11-13 17:34:00,0.67366,0.67366,0.67362,0.67366,118700000.0
2006-11-13 17:35:00,0.67371,0.67371,0.67361,0.67365,196600002.0
2006-11-13 17:36:00,0.67366,0.67369,0.67363,0.67363,198799995.0
2006-11-13 17:37:00,0.67367,0.67368,0.67359,0.67359,111500002.0
2006-11-13 17:38:00,0.67355,0.67358,0.67351,0.67351,109300001.0
2006-11-13 17:39:00,0.67358,0.67364,0.67355,0.67357,196300005.0
2006-11-13 17:40:00,0.67358,0.6736,0.67355,0.67356,239999998.0
2006-11-13 17:41:00,0.67351,0.67366,0.67351,0.67366,15700000.0
2006-11-13 17:42:00,0.67362,0.67362,0.6735,0.6735,69400000.0
2006-11-13 17:43:00,0.67354,0.67356,0.67352,0.67353,66800000.0
2006-11-13 17:44:00,0.67355,0.67364,0.67355,0.6736,126100001.0
2006-11-13 17:45:00,0.67353,0.67353,0.67345,0.67345,177599999.0
2006-11-13 17:46:00,0.67339,0.67348,0.67338,0.67345,126300000.0
2006-11-13 17:47:00,0.6734,0.67346,0.67339,0.67343,135199998.0
2006-11-13 17:48:00,0.67338,0.67342,0.67335,0.67337,241900000.0
2006-11-13 17:49:00,0.67343,0.67347,0.67343,0.67345,137399998.0
2006-11-13 17:50:00,0.67341,0.67345,0.67338,0.67338,202599998.0
2006-11-13 17:51:00,0.67341,0.67341,0.67336,0.67337,82000000.0
2006-11-13 17:52:00,0.67335,0.6734,0.67328,0.6734,91100002.0
2006-11-13 17:53:00,0.67336,0.67336,0.6733,0.6733,62300000.0
2006-11-13 17:54:00,0.67333,0.67337,0.67327,0.67337,144800002.0
2006-11-13 17:55:00,0.67331,0.67336,0.67327,0.67336,176000002.0
2006-11-13 17:56:00,0.67336,0.67336,0.67329,0.67329,89199999.0
2006-11-13 17:57:00,0.6733,0.67332,0.67325,0.6733,144599999.0
2006-11-13 17:58:00,0.67332,0.67333,0.67322,0.67322,234199999.0
2006-11-13 17:59:00,0.67326,0.67326,0.67317,0.67317,224700000.0
2006-11-13 18:00:00,0.67319,0.67328,0.67318,0.67328,158899998.0
2006-11-13 18:01:00,0.67333,0.67338,0.67329,0.67333,1171500001.0
2006-11-13 18:02:00,0.67331,0.67337,0.67324,0.67325,1714700013.0
2006-11-13 18:03:00,0.67335,0.6734,0.67326,0.67334,1583599995.0
2006-11-13 18:04:00,0.67338,0.67342,0.67331,0.67338,720600000.0
2006-11-13 18:05:00,0.67333,0.67339,0.67332,0.67337,1609999983.0
2006-11-13 18:06:00,0.67337,0.67341,0.67333,0.67338,1594999981.0
2006-11-13 18:08:00,0.67341,0.67346,0.67337,0.67343,2074799992.0
2006-11-13 18:09:00,0.67342,0.67346,0.67339,0.67343,796399990.0
2006-11-13 18:10:00,0.67346,0.67352,0.67345,0.67346,1004100003.0
2006-11-13 18:11:00,0.67344,0.67352,0.67343,0.67352,1003600003.0
2006-11-13 18:12:00,0.67348,0.67348,0.67331,0.67331,981199990.0
2006-11-13 18:13:00,0.67332,0.67337,0.6733,0.67332,669200000.0
2006-11-13 18:14:00,0.67333,0.67342,0.67331,0.67339,1560000009.0
2006-11-13 18:15:00,0.67337,0.67338,0.67325,0.67327,2117400008.0
2006-11-13 18:16:00,0.67335,0.6734,0.67331,0.67336,1086399997.0
2006-11-13 18:17:00,0.67336,0.6734,0.67333,0.67337,863799998.0
2006-11-13 18:18:00,0.67337,0.67339,0.67332,0.67338,725800003.0
2006-11-13 18:19:00,0.6734,0.67341,0.6733,0.67337,902099990.0
2006-11-13 18:20:00,0.67341,0.67346,0.67339,0.67343,557799998.0
2006-11-13 18:21:00,0.67338,0.67342,0.67331,0.67339,932700003.0
2006-11-13 18:22:00,0.6734,0.6734,0.67331,0.67338,1016300008.0
2006-11-13 18:23:00,0.67339,0.67348,0.67339,0.67348,1326400002.0
2006-11-13 18:24:00,0.67342,0.67348,0.67337,0.67342,857799997.0
2006-11-13 18:25:00,0.67341,0.67346,0.67338,0.67342,890300007.0
2006-11-13 18:26:00,0.67344,0.67346,0.67336,0.67343,1044399992.0
2006-11-13 18:27:00,0.67343,0.67343,0.67336,0.67338,770000000.0
2006-11-13 18:28:00,0.6734,0.67345,0.67338,0.67343,764300000.0
2006-11-13 18:29:00,0.67337,0.67339,0.67331,0.67339,954600003.0
2006-11-13 18:30:00,0.67338,0.67338,0.67322,0.67332,721700003.0
2006-11-13 18:31:00,0.67332,0.67338,0.6733,0.67333,489099998.0
2006-11-13 18:32:00,0.67336,0.67346,0.6733,0.6733,777099996.0
2006-11-13 18:33:00,0.67333,0.6734,0.6733,0.67331,788600002.0
2006-11-13 18:34:00,0.67331,0.67339,0.67328,0.67333,1117400001.0
2006-11-13 18:35:00,0.67334,0.67334,0.67329,0.67333,708000000.0
2006-11-13 18:36:00,0.6733,0.67337,0.6733,0.67335,198899998.0
2006-11-13 18:37:00,0.67333,0.67339,0.67331,0.67339,427399993.0
2006-11-13 18:38:00,0.67338,0.67343,0.67333,0.6734,134400001.0
2006-11-13 18:39:00,0.67344,0.67344,0.67337,0.67342,316499995.0
2006-11-13 18:40:00,0.67345,0.67345,0.6734,0.67342,373400001.0
2006-11-13 18:41:00,0.67342,0.67349,0.67341,0.67348,591999997.0
2006-11-13 18:42:00,0.67343,0.67348,0.67341,0.67345,557700005.0
2006-11-13 18:43:00,0.67338,0.67349,0.67338,0.67343,177900001.0
2006-11-13 18:44:00,0.67344,0.67348,0.67335,0.67342,752699998.0
2006-11-13 18:45:00,0.67344,0.6735,0.67339,0.67345,465100002.0
2006-11-13 18:46:00,0.6735,0.67351,0.67346,0.6735,162099999.0
2006-11-13 18:47:00,0.67348,0.67348,0.67338,0.67344,133900000.0
2006-11-13 18:48:00,0.67342,0.67346,0.67338,0.67345,284800003.0
2006-11-13 18:49:00,0.67338,0.67348,0.67338,0.67345,225100000.0
2006-11-13 18:50:00,0.67343,0.67348,0.67342,0.67348,188699999.0
2006-11-13 18:51:00,0.67348,0.67348,0.67338,0.67345,311399997.0
2006-11-13 18:52:00,0.6735,0.67356,0.6735,0.6735,351700000.0
2006-11-13 18:53:00,0.67352,0.67359,0.67344,0.67346,870900012.0
2006-11-13 18:54:00,0.67352,0.67353,0.67345,0.67353,385100001.0
2006-11-13 18:55:00,0.6735,0.67351,0.6734,0.67343,616699997.0
2006-11-13 18:56:00,0.67343,0.67351,0.67343,0.67343,288200001.0
2006-11-13 18:57:00,0.67344,0.67345,0.67338,0.67338,386800002.0
2006-11-13 18:58:00,0.67334,0.67341,0.6733,0.67332,1074600001.0
2006-11-13 18:59:00,0.6733,0.67336,0.67329,0.67332,601199996.0
2006-11-13 19:00:00,0.6733,0.67336,0.67329,0.67332,312299999.0
2006-11-13 19:01:00,0.67331,0.67332,0.67327,0.67327,122700000.0
2006-11-13 19:02:00,0.67326,0.67329,0.67323,0.67329,434899996.0
2006-11-13 19:03:00,0.67325,0.67328,0.67316,0.67317,457800003.0
2006-11-13 19:04:00,0.6732,0.67324,0.67318,0.6732,278199998.0
2006-11-13 19:05:00,0.67314,0.67324,0.67312,0.67324,354299996.0
2006-11-13 19:06:00,0.67322,0.67328,0.67322,0.67322,795099998.0
2006-11-13 19:07:00,0.67327,0.67329,0.67322,0.67322,396900004.0
2006-11-13 19:08:00,0.6733,0.67337,0.67325,0.67325,917100000.0
2006-11-13 19:09:00,0.67325,0.67334,0.67323,0.67333,660699999.0
2006-11-13 19:10:00,0.67331,0.67331,0.67321,0.67325,413899998.0
2006-11-13 19:11:00,0.67322,0.67331,0.6732,0.67331,218800000.0
2006-11-13 19:12:00,0.67328,0.67331,0.67322,0.67325,227300001.0
2006-11-13 19:13:00,0.67325,0.6733,0.67325,0.67328,321300000.0
2006-11-13 19:14:00,0.67328,0.67332,0.67327,0.67332,326099999.0
2006-11-13 19:15:00,0.67332,0.67337,0.67324,0.67332,552100002.0
2006-11-13 19:16:00,0.67333,0.67334,0.67332,0.67334,165100002.0
2006-11-13 19:17:00,0.67333,0.67337,0.67327,0.67335,384800001.0
2006-11-13 19:18:00,0.67333,0.67336,0.67331,0.67333,361099999.0
2006-11-13 19:19:00,0.67335,0.67338,0.67332,0.67335,529299996.0
2006-11-13 19:20:00,0.67332,0.67339,0.67332,0.67339,337900003.0
2006-11-13 19:21:00,0.67338,0.67345,0.67337,0.67338,382599995.0
2006-11-13 19:22:00,0.6734,0.67344,0.67338,0.67344,256299997.0
2006-11-13 19:23:00,0.67337,0.67345,0.67336,0.67344,370199998.0
2006-11-13 19:24:00,0.67343,0.67347,0.6734,0.67347,118500002.0
2006-11-13 19:25:00,0.67347,0.67347,0.67338,0.67347,119399999.0
2006-11-13 19:26:00,0.67347,0.67347,0.67338,0.67342,400999998.0
2006-11-13 19:27:00,0.67342,0.67349,0.67341,0.67349,758300003.0
2006-11-13 19:28:00,0.67347,0.67347,0.67343,0.67346,267899997.0
2006-11-13 19:29:00,0.6734,0.67345,0.67337,0.67345,518899993.0
2006-11-13 19:30:00,0.67343,0.67344,0.67336,0.67337,669899997.0
2006-11-13 19:31:00,0.67335,0.67348,0.67328,0.67348,740800002.0
2006-11-13 19:32:00,0.6735,0.6735,0.67341,0.67344,439800000.0
2006-11-13 19:33:00,0.67345,0.67355,0.67345,0.67355,288500001.0
2006-11-13 19:34:00,0.67356,0.67357,0.67347,0.67355,550099994.0
2006-11-13 19:35:00,0.67354,0.67355,0.67348,0.67354,655499997.0
2006-11-13 19:36:00,0.67357,0.67357,0.67344,0.67353,555100000.0
2006-11-13 19:37:00,0.67355,0.6736,0.67354,0.67355,422199999.0
2006-11-13 19:38:00,0.67353,0.67353,0.67344,0.67351,277600003.0
2006-11-13 19:39:00,0.6735,0.67355,0.67349,0.67355,972000001.0
2006-11-13 19:40:00,0.67352,0.67364,0.67352,0.67357,649700007.0
2006-11-13 19:41:00,0.67355,0.67357,0.67342,0.67353,549599990.0
2006-11-13 19:42:00,0.67352,0.67354,0.67348,0.67351,211300003.0
2006-11-13 19:43:00,0.6735,0.67354,0.6735,0.67354,148700003.0
2006-11-13 19:44:00,0.67355,0.67355,0.67352,0.67352,238699999.0
2006-11-13 19:45:00,0.67353,0.67353,0.67344,0.67347,355900001.0
2006-11-13 19:46:00,0.67348,0.6735,0.67346,0.67346,144399998.0
2006-11-13 19:47:00,0.67345,0.67351,0.67344,0.67351,93700002.0
2006-11-13 19:48:00,0.67353,0.67355,0.67344,0.67344,251400000.0
2006-11-13 19:49:00,0.67337,0.67346,0.67335,0.67345,441700007.0
2006-11-13 19:50:00,0.67347,0.67355,0.67347,0.6735,550099995.0
2006-11-13 19:51:00,0.6735,0.67355,0.67348,0.67348,391099998.0
2006-11-13 19:52:00,0.67345,0.67348,0.6734,0.6734,322500002.0
2006-11-13 19:53:00,0.6734,0.67344,0.6734,0.67344,142900002.0
2006-11-13 19:54:00,0.67345,0.67349,0.67341,0.67349,84899998.0
2006-11-13 19:55:00,0.67352,0.67352,0.67345,0.67345,144599997.0
2006-11-13 19:56:00,0.67345,0.67349,0.67345,0.67349,123900003.0
2006-11-13 19:57:00,0.6735,0.6735,0.67345,0.67348,517900002.0
2006-11-13 19:58:00,0.67348,0.67353,0.67347,0.67347,235900002.0
2006-11-13 19:59:00,0.67347,0.67353,0.67347,0.67347,378000000.0
2006-11-13 20:00:00,0.67358,0.67361,0.67354,0.67354,160199999.0
2006-11-13 20:01:00,0.67352,0.67355,0.67348,0.67348,341399997.0
2006-11-13 20:02:00,0.67353,0.67357,0.67347,0.67347,202699997.0
2006-11-13 20:03:00,0.67349,0.67351,0.67345,0.6735,89100000.0
2006-11-13 20:04:00,0.67349,0.67353,0.67347,0.67353,119600001.0
2006-11-13 20:05:00,0.67353,0.67353,0.67346,0.6735,171800001.0
2006-11-13 20:06:00,0.67346,0.6735,0.67344,0.6735,151900001.0
2006-11-13 20:07:00,0.67349,0.67349,0.67346,0.67346,194199998.0
2006-11-13 20:08:00,0.6735,0.67355,0.67349,0.67354,497900003.0
2006-11-13 20:09:00,0.67352,0.67358,0.67344,0.67358,167500001.0
2006-11-13 20:10:00,0.67356,0.67356,0.67349,0.67356,157699999.0
2006-11-13 20:11:00,0.67358,0.67361,0.67357,0.6736,246600002.0
2006-11-13 20:12:00,0.67361,0.6737,0.67357,0.67368,826400007.0
2006-11-13 20:13:00,0.67368,0.6737,0.67359,0.67364,321600001.0
2006-11-13 20:14:00,0.67363,0.67363,0.67358,0.67363,343599992.0
2006-11-13 20:15:00,0.67365,0.67365,0.6736,0.67362,743900000.0
2006-11-13 20:16:00,0.67362,0.67365,0.67352,0.67362,662399993.0
2006-11-13 20:17:00,0.67361,0.67366,0.67359,0.67363,234199999.0
2006-11-13 20:18:00,0.67365,0.6737,0.67362,0.67362,298799993.0
2006-11-13 20:19:00,0.67363,0.67365,0.6736,0.6736,591699998.0
2006-11-13 20:20:00,0.67363,0.67365,0.6736,0.67363,386900005.0
2006-11-13 20:21:00,0.67359,0.67364,0.67357,0.67364,157700000.0
2006-11-13 20:22:00,0.67363,0.67365,0.6736,0.67365,130999999.0
2006-11-13 20:23:00,0.67365,0.67368,0.67365,0.67365,535999995.0
2006-11-13 20:24:00,0.6736,0.67365,0.6736,0.6736,325099997.0
2006-11-13 20:25:00,0.6736,0.67365,0.6736,0.67363,411399997.0
2006-11-13 20:26:00,0.67362,0.67365,0.67355,0.67365,1088499986.0
2006-11-13 20:27:00,0.67363,0.67366,0.6736,0.67361,412600003.0
2006-11-13 20:28:00,0.67364,0.67368,0.67361,0.67365,549100006.0
2006-11-13 20:29:00,0.67366,0.67366,0.67355,0.67357,614800006.0
2006-11-13 20:30:00,0.67358,0.6737,0.67357,0.67368,1460199997.0
2006-11-13 20:31:00,0.6737,0.6737,0.67359,0.67365,1117500004.0
2006-11-13 20:32:00,0.67368,0.67374,0.67365,0.6737,1500299996.0
2006-11-13 20:33:00,0.6737,0.67373,0.6737,0.6737,289200006.0
2006-11-13 20:34:00,0.67367,0.67367,0.6736,0.6736,372800003.0
2006-11-13 20:35:00,0.6736,0.67363,0.67352,0.67363,295099995.0
2006-11-13 20:36:00,0.67366,0.6737,0.67364,0.67367,231700003.0
2006-11-13 20:37:00,0.67366,0.6737,0.67362,0.67362,652700004.0
2006-11-13 20:38:00,0.67362,0.67376,0.67362,0.67368,819699998.0
2006-11-13 20:39:00,0.67368,0.67369,0.67358,0.67358,490300002.0
2006-11-13 20:40:00,0.67353,0.67368,0.67353,0.67368,413500001.0
2006-11-13 20:41:00,0.67365,0.67368,0.67361,0.67368,347799999.0
2006-11-13 20:42:00,0.67368,0.67368,0.67366,0.67366,99599998.0
2006-11-13 20:43:00,0.67362,0.67363,0.67358,0.67359,581800011.0
2006-11-13 20:44:00,0.67366,0.67371,0.67362,0.67364,1148200004.0
2006-11-13 20:45:00,0.67363,0.67372,0.67362,0.67366,449100006.0
2006-11-13 20:46:00,0.67371,0.67372,0.67367,0.67368,193500001.0
2006-11-13 20:47:00,0.67372,0.67376,0.67367,0.67367,558400002.0
2006-11-13 20:48:00,0.6737,0.67378,0.67368,0.6737,621499998.0
2006-11-13 20:49:00,0.67372,0.67375,0.6737,0.67371,288900001.0
2006-11-13 20:50:00,0.67373,0.67376,0.67366,0.67369,1400700002.0
2006-11-13 20:51:00,0.67372,0.67372,0.67362,0.67362,462900005.0
2006-11-13 20:52:00,0.67365,0.67368,0.6736,0.67362,550800009.0
2006-11-13 20:53:00,0.67363,0.67363,0.67356,0.67361,862700006.0
2006-11-13 20:54:00,0.67365,0.67365,0.67357,0.67365,566699998.0
2006-11-13 20:55:00,0.67363,0.67363,0.67357,0.67363,505299998.0
2006-11-13 20:56:00,0.67364,0.67375,0.6736,0.67365,1198599996.0
2006-11-13 20:57:00,0.67357,0.67365,0.67356,0.6736,1233499992.0
2006-11-13 20:58:00,0.6736,0.67371,0.6736,0.67365,790900004.0
2006-11-13 20:59:00,0.67365,0.67368,0.6736,0.6736,1525699986.0
2006-11-13 21:00:00,0.67363,0.67365,0.67358,0.67361,1825899994.0
2006-11-13 21:01:00,0.67361,0.67367,0.67358,0.67361,1366699993.0
2006-11-13 21:02:00,0.67361,0.67364,0.67359,0.67359,446000001.0
2006-11-13 21:03:00,0.67359,0.67366,0.67357,0.67357,578699997.0
2006-11-13 21:04:00,0.67357,0.67361,0.67354,0.67358,689200002.0
2006-11-13 21:05:00,0.67353,0.6736,0.67349,0.67358,722600000.0
2006-11-13 21:06:00,0.67358,0.67358,0.67349,0.6735,874900002.0
2006-11-13 21:07:00,0.67351,0.67356,0.67347,0.67347,126400000.0
2006-11-13 21:08:00,0.67348,0.67351,0.67346,0.67351,94399999.0
2006-11-13 21:09:00,0.67355,0.67358,0.67352,0.67355,468199997.0
2006-11-13 21:10:00,0.67353,0.67353,0.67348,0.6735,217699998.0
2006-11-13 21:11:00,0.67348,0.67349,0.67345,0.67349,239599996.0
2006-11-13 21:12:00,0.67345,0.67347,0.67342,0.67347,68599998.0
2006-11-13 21:13:00,0.67348,0.67349,0.67344,0.67346,251299999.0
2006-11-13 21:14:00,0.67348,0.67348,0.67331,0.67331,605699994.0
2006-11-13 21:15:00,0.67335,0.67335,0.6733,0.67335,367700001.0
2006-11-13 21:16:00,0.67333,0.67337,0.6733,0.67337,437199997.0
2006-11-13 21:17:00,0.67335,0.67338,0.67331,0.67338,200299997.0
2006-11-13 21:18:00,0.67335,0.67338,0.67332,0.67335,102600000.0
2006-11-13 21:19:00,0.67331,0.67331,0.67324,0.67325,537399994.0
2006-11-13 21:20:00,0.67332,0.67336,0.67328,0.67332,1109900009.0
2006-11-13 21:21:00,0.67334,0.67334,0.67328,0.6733,272099995.0
2006-11-13 21:22:00,0.67335,0.67341,0.67333,0.67341,940499997.0
2006-11-13 21:23:00,0.67338,0.67338,0.67334,0.67334,120399997.0
2006-11-13 21:24:00,0.67335,0.67335,0.6733,0.6733,306000001.0
2006-11-13 21:25:00,0.67332,0.67335,0.67328,0.67332,259199999.0
2006-11-13 21:26:00,0.67335,0.67335,0.67332,0.67332,55300002.0
2006-11-13 21:27:00,0.67339,0.67339,0.67335,0.67336,157199998.0
2006-11-13 21:28:00,0.67333,0.67335,0.67326,0.67328,264700003.0
2006-11-13 21:29:00,0.67329,0.67331,0.67329,0.67331,104400000.0
2006-11-13 21:30:00,0.67328,0.67333,0.67326,0.67333,110899998.0
2006-11-13 21:31:00,0.67332,0.67333,0.67327,0.67333,128699999.0
2006-11-13 21:32:00,0.67333,0.67336,0.67331,0.67335,540899998.0
2006-11-13 21:33:00,0.67335,0.67338,0.67332,0.67332,498099996.0
2006-11-13 21:34:00,0.67331,0.67338,0.67328,0.67332,737000011.0
2006-11-13 21:35:00,0.67335,0.67338,0.67327,0.67329,191200001.0
2006-11-13 21:36:00,0.67332,0.67333,0.67328,0.67328,99200002.0
2006-11-13 21:37:00,0.67336,0.67343,0.67336,0.67343,327799997.0
2006-11-13 21:38:00,0.6734,0.67344,0.67338,0.67344,106200002.0
2006-11-13 21:39:00,0.6734,0.6735,0.6734,0.6735,110899999.0
2006-11-13 21:40:00,0.67346,0.67357,0.67346,0.67347,186799998.0
2006-11-13 21:41:00,0.67348,0.67353,0.67348,0.67353,43100001.0
2006-11-13 21:42:00,0.67351,0.67352,0.67345,0.6735,147700001.0
2006-11-13 21:43:00,0.67347,0.67358,0.67347,0.67357,364200000.0
2006-11-13 21:44:00,0.67358,0.67364,0.67358,0.67361,535700004.0
2006-11-13 21:45:00,0.67361,0.67365,0.67361,0.67365,117999997.0
2006-11-13 21:46:00,0.67365,0.67365,0.67361,0.67365,399899995.0
2006-11-13 21:47:00,0.67365,0.67365,0.67359,0.67365,292399999.0
2006-11-13 21:48:00,0.67366,0.67366,0.67359,0.67361,132800004.0
2006-11-13 21:49:00,0.67362,0.6737,0.67362,0.67369,166200001.0
2006-11-13 21:50:00,0.67369,0.67378,0.67369,0.67378,105500001.0
2006-11-13 21:51:00,0.67378,0.67378,0.67369,0.67372,313800003.0
2006-11-13 21:52:00,0.6737,0.67379,0.6737,0.67374,51800000.0
2006-11-13 21:53:00,0.67378,0.67378,0.67371,0.67371,90700000.0
2006-11-13 21:54:00,0.67372,0.67372,0.67367,0.67372,371500002.0
2006-11-13 21:55:00,0.67372,0.67378,0.67371,0.67374,208400000.0
2006-11-13 21:56:00,0.67379,0.67383,0.67375,0.67375,188699998.0
2006-11-13 21:57:00,0.67378,0.67378,0.67372,0.67378,275100004.0
2006-11-13 21:58:00,0.67376,0.67378,0.67373,0.67378,97800001.0
2006-11-13 21:59:00,0.67378,0.67378,0.67363,0.67371,436699998.0
2006-11-13 22:00:00,0.67368,0.67368,0.67359,0.67359,345900001.0
2006-11-13 22:01:00,0.6736,0.67363,0.67355,0.67361,229499998.0
2006-11-13 22:02:00,0.67359,0.67361,0.67352,0.67355,385100001.0
2006-11-13 22:03:00,0.6736,0.67366,0.6736,0.67363,396999998.0
2006-11-13 22:04:00,0.67363,0.67368,0.67358,0.6736,292600004.0
2006-11-13 22:05:00,0.67356,0.67366,0.67356,0.67362,173300003.0
2006-11-13 22:06:00,0.67366,0.67368,0.67364,0.67368,145600000.0
2006-11-13 22:07:00,0.67364,0.67369,0.67363,0.67369,165700002.0
2006-11-13 22:08:00,0.67366,0.67366,0.67349,0.67356,234300000.0
2006-11-13 22:09:00,0.67361,0.67371,0.6736,0.67367,121900000.0
2006-11-13 22:10:00,0.67363,0.67364,0.67358,0.67358,115299999.0
2006-11-13 22:11:00,0.67358,0.67367,0.67356,0.67365,162100000.0
2006-11-13 22:12:00,0.67362,0.67362,0.67355,0.67358,478800004.0
2006-11-13 22:13:00,0.67356,0.6736,0.67354,0.6736,72100002.0
2006-11-13 22:14:00,0.67363,0.67363,0.67355,0.67363,151199999.0
2006-11-13 22:15:00,0.67362,0.67362,0.67353,0.6736,644899996.0
2006-11-13 22:16:00,0.67362,0.67365,0.67356,0.67362,703100007.0
2006-11-13 22:17:00,0.67362,0.67365,0.6736,0.67362,129100000.0
2006-11-13 22:18:00,0.67359,0.67362,0.67359,0.67362,41400000.0
2006-11-13 22:19:00,0.67364,0.67364,0.67356,0.67357,126700000.0
2006-11-13 22:20:00,0.67356,0.67356,0.67348,0.67352,85199999.0
2006-11-13 22:21:00,0.67353,0.67356,0.67349,0.67355,496200005.0
2006-11-13 22:22:00,0.67356,0.67358,0.67352,0.67355,377199993.0
2006-11-13 22:23:00,0.67353,0.67364,0.67352,0.67352,435900004.0
2006-11-13 22:24:00,0.67355,0.67361,0.67351,0.67357,238200001.0
2006-11-13 22:25:00,0.67355,0.6736,0.67355,0.6736,317500006.0
2006-11-13 22:26:00,0.67356,0.67356,0.6735,0.67356,416799997.0
2006-11-13 22:27:00,0.67357,0.67357,0.67353,0.67353,163900000.0
2006-11-13 22:28:00,0.67352,0.67356,0.67352,0.67355,160400001.0
2006-11-13 22:29:00,0.67357,0.67357,0.67342,0.67342,280299996.0
2006-11-13 22:30:00,0.67349,0.67352,0.67344,0.67347,152799997.0
2006-11-13 22:31:00,0.67347,0.67347,0.6734,0.6734,122099998.0
2006-11-13 22:32:00,0.67343,0.67343,0.6734,0.6734,367099996.0
2006-11-13 22:33:00,0.6734,0.67343,0.6734,0.67343,259599998.0
2006-11-13 22:34:00,0.67343,0.67343,0.6734,0.6734,216500002.0
2006-11-13 22:35:00,0.67338,0.67343,0.67331,0.67343,240500001.0
2006-11-13 22:36:00,0.67345,0.67348,0.67343,0.67345,196600000.0
2006-11-13 22:37:00,0.67345,0.67345,0.6734,0.6734,130299998.0
2006-11-13 22:38:00,0.67343,0.67343,0.67342,0.67342,43599998.0
2006-11-13 22:39:00,0.67342,0.67343,0.6734,0.67342,355299999.0
2006-11-13 22:40:00,0.6734,0.67342,0.67338,0.6734,282000007.0
2006-11-13 22:41:00,0.6734,0.67344,0.6734,0.67342,214000003.0
2006-11-13 22:42:00,0.67327,0.67341,0.67327,0.6734,265399998.0
2006-11-13 22:43:00,0.67343,0.67343,0.67333,0.6734,175700003.0
2006-11-13 22:44:00,0.67344,0.67344,0.6734,0.67341,80400002.0
2006-11-13 22:45:00,0.67342,0.67342,0.67332,0.67338,136500003.0
2006-11-13 22:46:00,0.6734,0.67343,0.6734,0.6734,87199998.0
2006-11-13 22:47:00,0.67343,0.67343,0.67335,0.67335,210300000.0
2006-11-13 22:48:00,0.67335,0.67342,0.67333,0.67333,343200000.0
2006-11-13 22:49:00,0.67341,0.67341,0.6733,0.67333,125600001.0
2006-11-13 22:50:00,0.6734,0.67342,0.67337,0.67337,28800000.0
2006-11-13 22:51:00,0.67339,0.6734,0.67335,0.67335,141500003.0
2006-11-13 22:52:00,0.67333,0.67333,0.6733,0.6733,57100000.0
2006-11-13 22:53:00,0.6733,0.67339,0.6733,0.67337,85100002.0
2006-11-13 22:54:00,0.67338,0.67343,0.67334,0.67334,143800001.0
2006-11-13 22:55:00,0.67334,0.67337,0.67334,0.67336,94299999.0
2006-11-13 22:56:00,0.67336,0.67338,0.67332,0.67338,121000002.0
2006-11-13 22:57:00,0.67333,0.67336,0.6733,0.67336,262600002.0
2006-11-13 22:58:00,0.67337,0.67339,0.67327,0.67334,473400000.0
2006-11-13 22:59:00,0.67335,0.67335,0.67322,0.67322,215599998.0
2006-11-13 23:00:00,0.6731,0.6735,0.6731,0.67336,166699998.0
2006-11-13 23:01:00,0.67333,0.67338,0.67333,0.67337,107599999.0
2006-11-13 23:02:00,0.67336,0.67343,0.67336,0.67342,142600000.0
2006-11-13 23:03:00,0.67347,0.67347,0.67344,0.67346,80399998.0
2006-11-13 23:04:00,0.67348,0.6735,0.67345,0.67345,201900002.0
2006-11-13 23:05:00,0.67349,0.6735,0.67338,0.6734,164000000.0
2006-11-13 23:06:00,0.67343,0.67343,0.67335,0.67336,187500003.0
2006-11-13 23:07:00,0.67335,0.67342,0.67335,0.67342,38299998.0
2006-11-13 23:08:00,0.67338,0.67343,0.67337,0.67343,84600002.0
2006-11-13 23:09:00,0.67344,0.67344,0.67335,0.67343,182000001.0
2006-11-13 23:10:00,0.6734,0.6734,0.67331,0.67335,116899999.0
2006-11-13 23:11:00,0.67341,0.67344,0.67335,0.67342,186299999.0
2006-11-13 23:12:00,0.6734,0.67346,0.67334,0.67346,182000001.0
2006-11-13 23:13:00,0.67342,0.67346,0.67341,0.67341,176799995.0
2006-11-13 23:14:00,0.67338,0.67341,0.67334,0.6734,133399999.0
2006-11-13 23:15:00,0.6734,0.67344,0.67338,0.67344,129700001.0
2006-11-13 23:16:00,0.67365,0.67365,0.67331,0.67349,181000004.0
2006-11-13 23:17:00,0.67345,0.67348,0.6734,0.67348,69600001.0
2006-11-13 23:18:00,0.67338,0.67338,0.67334,0.67334,6600000.0
2006-11-13 23:19:00,0.67331,0.67332,0.67328,0.67332,139900002.0
2006-11-13 23:20:00,0.67333,0.67335,0.67332,0.67335,157300000.0
2006-11-13 23:21:00,0.67337,0.67343,0.67335,0.67335,66400002.0
2006-11-13 23:22:00,0.6733,0.67334,0.6733,0.67334,15200000.0
2006-11-13 23:23:00,0.67332,0.67338,0.67329,0.67332,191999998.0
2006-11-13 23:24:00,0.67338,0.67338,0.67332,0.67332,126400002.0
2006-11-13 23:25:00,0.6733,0.67335,0.6733,0.67335,83800001.0
2006-11-13 23:26:00,0.67332,0.67335,0.67332,0.67335,203700003.0
2006-11-13 23:27:00,0.67332,0.67332,0.67332,0.67332,23600000.0
2006-11-13 23:28:00,0.67338,0.67338,0.67335,0.67335,59900000.0
2006-11-13 23:29:00,0.67333,0.67338,0.6733,0.6733,98899997.0
2006-11-13 23:30:00,0.67333,0.67337,0.67331,0.67337,170500002.0
2006-11-13 23:31:00,0.67341,0.67345,0.6733,0.67338,136299998.0
2006-11-13 23:32:00,0.6734,0.6734,0.67332,0.67338,123100002.0
2006-11-13 23:33:00,0.67337,0.67343,0.67334,0.67337,202200005.0
2006-11-13 23:34:00,0.67337,0.67348,0.67335,0.67346,227700002.0
2006-11-13 23:35:00,0.67347,0.6735,0.67342,0.6735,137900002.0
2006-11-13 23:36:00,0.67344,0.67347,0.67339,0.67347,103800002.0
2006-11-13 23:37:00,0.67355,0.67356,0.67352,0.67356,116700002.0
2006-11-13 23:38:00,0.67351,0.67359,0.67347,0.6735,149500003.0
2006-11-13 23:39:00,0.67353,0.67355,0.67348,0.67353,154099998.0
2006-11-13 23:40:00,0.6735,0.6735,0.67338,0.67343,131600001.0
2006-11-13 23:41:00,0.67342,0.67342,0.67331,0.67331,110500001.0
2006-11-13 23:42:00,0.67333,0.67342,0.67333,0.67342,79800002.0
2006-11-13 23:43:00,0.67345,0.67345,0.6734,0.67342,146799999.0
2006-11-13 23:44:00,0.67343,0.67343,0.6734,0.67342,103200000.0
2006-11-13 23:45:00,0.67339,0.67339,0.67334,0.67334,51800001.0
2006-11-13 23:46:00,0.67343,0.67347,0.67339,0.67339,83700002.0
2006-11-13 23:47:00,0.67343,0.67343,0.6734,0.6734,21600000.0
2006-11-13 23:48:00,0.67341,0.67344,0.67341,0.67342,135600004.0
2006-11-13 23:49:00,0.6734,0.67345,0.6734,0.67345,219700001.0
2006-11-13 23:50:00,0.67341,0.67347,0.67338,0.67342,148600000.0
2006-11-13 23:51:00,0.67339,0.67339,0.67331,0.67331,43099998.0
2006-11-13 23:52:00,0.67322,0.67332,0.67322,0.67332,78100000.0
2006-11-13 23:53:00,0.67331,0.67336,0.67329,0.67332,165199999.0
2006-11-13 23:54:00,0.67338,0.67339,0.67331,0.67331,201700001.0
2006-11-13 23:55:00,0.67337,0.67342,0.67335,0.67337,181799997.0
2006-11-13 23:56:00,0.67332,0.67338,0.67328,0.67332,264099995.0
2006-11-13 23:57:00,0.67336,0.67344,0.67335,0.67341,130700002.0
2006-11-13 23:58:00,0.67341,0.67341,0.67309,0.67309,59800002.0
2006-11-13 23:59:00,0.67334,0.6734,0.67334,0.67337,70400002.0
2006-11-14 00:00:00,0.67326,0.67333,0.67323,0.67328,108900000.0
2006-11-14 00:01:00,0.67333,0.67337,0.6733,0.67337,141599999.0
2006-11-14 00:02:00,0.67335,0.67335,0.6733,0.6733,43200002.0
2006-11-14 00:03:00,0.67332,0.67333,0.67332,0.67333,33500001.0
2006-11-14 00:04:00,0.67337,0.67338,0.67334,0.67336,99899998.0
2006-11-14 00:05:00,0.67332,0.67335,0.67332,0.67335,65700000.0
2006-11-14 00:06:00,0.67333,0.67338,0.67332,0.67335,170200003.0
2006-11-14 00:07:00,0.67332,0.67335,0.6733,0.6733,172900000.0
2006-11-14 00:08:00,0.6733,0.67334,0.67328,0.67328,197100002.0
2006-11-14 00:09:00,0.67331,0.67336,0.6733,0.67332,117599999.0
2006-11-14 00:10:00,0.67337,0.67338,0.67331,0.67331,55500000.0
2006-11-14 00:11:00,0.67338,0.67347,0.67331,0.67331,78200002.0
2006-11-14 00:12:00,0.67333,0.67337,0.6733,0.67332,271800005.0
2006-11-14 00:13:00,0.67334,0.6734,0.67334,0.67338,66300000.0
2006-11-14 00:14:00,0.67335,0.6734,0.67335,0.6734,21900000.0
2006-11-14 00:15:00,0.67352,0.67361,0.67351,0.67361,48900001.0
2006-11-14 00:16:00,0.67361,0.67363,0.67357,0.67363,146100002.0
2006-11-14 00:17:00,0.67366,0.67366,0.67354,0.67354,38200000.0
2006-11-14 00:18:00,0.67351,0.67354,0.67347,0.67347,119299999.0
2006-11-14 00:19:00,0.67341,0.67341,0.67332,0.67338,131200000.0
2006-11-14 00:20:00,0.67341,0.67341,0.67332,0.67338,125500001.0
2006-11-14 00:21:00,0.67342,0.67342,0.6734,0.6734,12700000.0
2006-11-14 00:22:00,0.67341,0.67346,0.67333,0.67346,58599999.0
2006-11-14 00:23:00,0.67345,0.67345,0.67343,0.67343,94199999.0
2006-11-14 00:24:00,0.67346,0.6735,0.67345,0.67347,167099998.0
2006-11-14 00:25:00,0.67347,0.67348,0.67339,0.67347,118400000.0
2006-11-14 00:26:00,0.67349,0.67349,0.67332,0.67335,126000001.0
2006-11-14 00:27:00,0.67337,0.67337,0.67325,0.67332,131000000.0
2006-11-14 00:28:00,0.67347,0.67349,0.67308,0.67308,112300000.0
2006-11-14 00:29:00,0.67335,0.67335,0.67328,0.67328,100400003.0
2006-11-14 00:30:00,0.67334,0.67334,0.67327,0.67328,134800001.0
2006-11-14 00:31:00,0.67331,0.67337,0.67331,0.67337,57399999.0
2006-11-14 00:32:00,0.67338,0.67338,0.67331,0.67336,110300000.0
2006-11-14 00:33:00,0.67328,0.67336,0.67328,0.67335,179599995.0
2006-11-14 00:34:00,0.67329,0.67342,0.67328,0.67337,154400001.0
2006-11-14 00:35:00,0.6733,0.67337,0.6733,0.67337,115599998.0
2006-11-14 00:36:00,0.67333,0.67333,0.67332,0.67332,28600000.0
2006-11-14 00:37:00,0.67335,0.67335,0.67332,0.67332,65600003.0
2006-11-14 00:38:00,0.67332,0.67332,0.67332,0.67332,5100000.0
2006-11-14 00:39:00,0.6733,0.67335,0.67327,0.67335,123400002.0
2006-11-14 00:40:00,0.67335,0.67335,0.67328,0.6733,178099999.0
2006-11-14 00:41:00,0.6733,0.67338,0.6733,0.67335,244600004.0
2006-11-14 00:42:00,0.67332,0.67332,0.67332,0.67332,80599998.0
2006-11-14 00:43:00,0.6733,0.67335,0.6733,0.67335,32000001.0
2006-11-14 00:44:00,0.67338,0.67338,0.6733,0.67333,176400000.0
2006-11-14 00:45:00,0.67333,0.67333,0.67333,0.67333,8000000.0
2006-11-14 00:46:00,0.67333,0.67333,0.67324,0.67331,174199995.0
2006-11-14 00:47:00,0.6734,0.6734,0.67336,0.67337,68199999.0
2006-11-14 00:48:00,0.67333,0.67334,0.6733,0.67332,105299998.0
2006-11-14 00:49:00,0.67332,0.67332,0.67325,0.67325,225199996.0
2006-11-14 00:50:00,0.6733,0.6733,0.67325,0.67325,57600000.0
2006-11-14 00:51:00,0.67332,0.67332,0.67322,0.67332,121600001.0
2006-11-14 00:52:00,0.67328,0.6733,0.67325,0.67325,100200003.0
2006-11-14 00:53:00,0.67327,0.67327,0.67322,0.67326,139699999.0
2006-11-14 00:54:00,0.6733,0.6733,0.67327,0.67327,78299998.0
2006-11-14 00:55:00,0.6733,0.6733,0.67327,0.67328,110400003.0
2006-11-14 00:56:00,0.67325,0.6733,0.67322,0.67327,72099999.0
2006-11-14 00:57:00,0.67327,0.6733,0.67325,0.67328,149999999.0
2006-11-14 00:58:00,0.67325,0.67327,0.67325,0.67327,49500000.0
2006-11-14 00:59:00,0.67322,0.67325,0.67322,0.67325,49600001.0
2006-11-14 01:00:00,0.67324,0.67328,0.67324,0.67328,58899999.0
2006-11-14 01:01:00,0.6733,0.6733,0.67325,0.67325,17500000.0
2006-11-14 01:02:00,0.67332,0.67332,0.67325,0.67331,198100000.0
2006-11-14 01:03:00,0.67334,0.6734,0.67329,0.67334,232199997.0
2006-11-14 01:04:00,0.67339,0.67343,0.67324,0.6733,162099998.0
2006-11-14 01:05:00,0.6733,0.67333,0.6733,0.67332,76100002.0
2006-11-14 01:06:00,0.67331,0.67335,0.67329,0.67335,153100001.0
2006-11-14 01:07:00,0.67332,0.67338,0.67332,0.67332,129299999.0
2006-11-14 01:08:00,0.67335,0.67338,0.67331,0.67336,186100000.0
2006-11-14 01:09:00,0.67336,0.67339,0.67332,0.67334,111900000.0
2006-11-14 01:10:00,0.67337,0.67338,0.67328,0.67333,227300001.0
2006-11-14 01:11:00,0.67334,0.67335,0.67328,0.67328,167700005.0
2006-11-14 01:12:00,0.67324,0.67331,0.67324,0.67328,122800002.0
2006-11-14 01:13:00,0.67327,0.67343,0.67325,0.67341,185999999.0
2006-11-14 01:14:00,0.6735,0.67355,0.67338,0.67341,95000001.0
2006-11-14 01:15:00,0.67341,0.67348,0.67341,0.67343,131900000.0
2006-11-14 01:16:00,0.67343,0.67345,0.6734,0.67345,134200001.0
2006-11-14 01:17:00,0.67341,0.67341,0.67336,0.67339,66999998.0
2006-11-14 01:18:00,0.67337,0.67338,0.67337,0.67338,43899999.0
2006-11-14 01:19:00,0.67339,0.67348,0.67339,0.67345,110199999.0
2006-11-14 01:20:00,0.67344,0.6735,0.67343,0.67346,157600003.0
2006-11-14 01:21:00,0.67338,0.67348,0.67336,0.67348,121099996.0
2006-11-14 01:22:00,0.67353,0.67353,0.67347,0.6735,43800001.0
2006-11-14 01:23:00,0.67346,0.67346,0.67337,0.6734,59100001.0
2006-11-14 01:24:00,0.67343,0.67349,0.6734,0.6734,167300001.0
2006-11-14 01:25:00,0.67343,0.67346,0.67343,0.67346,61499999.0
2006-11-14 01:26:00,0.67357,0.67357,0.67347,0.67347,71800001.0
2006-11-14 01:27:00,0.67351,0.67355,0.67348,0.6735,78100002.0
2006-11-14 01:28:00,0.67356,0.67356,0.67347,0.67347,99100000.0
2006-11-14 01:29:00,0.6735,0.6735,0.67346,0.67349,26400000.0
2006-11-14 01:30:00,0.67344,0.67347,0.67337,0.67345,265899998.0
2006-11-14 01:31:00,0.67341,0.67344,0.67337,0.67343,89899996.0
2006-11-14 01:32:00,0.67349,0.67349,0.67342,0.67345,53400000.0
2006-11-14 01:33:00,0.67351,0.67352,0.67346,0.67346,178200000.0
2006-11-14 01:34:00,0.67351,0.67354,0.6735,0.67352,116599999.0
2006-11-14 01:35:00,0.67352,0.67352,0.67345,0.67345,129900000.0
2006-11-14 01:36:00,0.67352,0.67355,0.67344,0.6735,274099996.0
2006-11-14 01:37:00,0.67355,0.67358,0.6735,0.67358,119300002.0
2006-11-14 01:38:00,0.67354,0.67357,0.67349,0.6735,124300001.0
2006-11-14 01:39:00,0.67346,0.67346,0.67335,0.67345,124700001.0
2006-11-14 01:40:00,0.67341,0.67344,0.67337,0.67342,87500001.0
2006-11-14 01:41:00,0.67342,0.67342,0.67338,0.67338,151400001.0
2006-11-14 01:42:00,0.67336,0.67341,0.67331,0.6734,155900001.0
2006-11-14 01:43:00,0.67342,0.67342,0.67336,0.67336,56600002.0
2006-11-14 01:44:00,0.67337,0.67342,0.67337,0.67342,171700000.0
2006-11-14 01:45:00,0.67341,0.67352,0.67341,0.67346,177699999.0
2006-11-14 01:46:00,0.67337,0.67341,0.67332,0.67332,167600000.0
2006-11-14 01:47:00,0.67334,0.67338,0.67334,0.67338,60600001.0
2006-11-14 01:48:00,0.67334,0.67343,0.67334,0.67343,145699998.0
2006-11-14 01:49:00,0.67344,0.67348,0.67341,0.67341,115100000.0
2006-11-14 01:50:00,0.67342,0.67349,0.67336,0.67338,168399997.0
2006-11-14 01:51:00,0.67346,0.67347,0.67335,0.67335,103100000.0
2006-11-14 01:52:00,0.67331,0.67331,0.67311,0.6732,244600002.0
2006-11-14 01:53:00,0.67313,0.67322,0.67306,0.67322,106899998.0
2006-11-14 01:54:00,0.67324,0.67329,0.67314,0.6732,129300000.0
2006-11-14 01:55:00,0.67324,0.67328,0.67314,0.67317,241700003.0
2006-11-14 01:56:00,0.6731,0.6731,0.67302,0.6731,98500000.0
2006-11-14 01:57:00,0.6731,0.6731,0.67306,0.6731,68899999.0
2006-11-14 01:58:00,0.67306,0.67311,0.67303,0.6731,181400003.0
2006-11-14 01:59:00,0.67306,0.67306,0.67289,0.67289,118200003.0
2006-11-14 02:00:00,0.67298,0.67298,0.67288,0.67288,91700003.0
2006-11-14 02:01:00,0.67304,0.67304,0.67288,0.67295,334499991.0
2006-11-14 02:02:00,0.67293,0.67305,0.67293,0.67304,146000000.0
2006-11-14 02:03:00,0.673,0.67302,0.67296,0.673,162500000.0
2006-11-14 02:04:00,0.67302,0.67302,0.67289,0.67294,64599998.0
2006-11-14 02:05:00,0.67292,0.67301,0.67289,0.67297,165299999.0
2006-11-14 02:06:00,0.67292,0.67299,0.67288,0.67297,253599998.0
2006-11-14 02:07:00,0.67297,0.67306,0.67297,0.67302,163400000.0
2006-11-14 02:08:00,0.67303,0.67312,0.67302,0.67309,112600000.0
2006-11-14 02:09:00,0.6731,0.67314,0.67303,0.67303,198700006.0
2006-11-14 02:10:00,0.67306,0.6731,0.67303,0.67309,115099999.0
2006-11-14 02:11:00,0.67311,0.67311,0.67309,0.67309,58300002.0
2006-11-14 02:12:00,0.67306,0.67311,0.67306,0.67311,55800000.0
2006-11-14 02:13:00,0.67308,0.67317,0.67308,0.67317,138199998.0
2006-11-14 02:14:00,0.67314,0.67322,0.67307,0.67314,169200003.0
2006-11-14 02:15:00,0.67311,0.67323,0.67309,0.67323,116500001.0
2006-11-14 02:16:00,0.67325,0.67328,0.6732,0.67323,175800001.0
2006-11-14 02:17:00,0.67318,0.67318,0.67311,0.67313,170099995.0
2006-11-14 02:18:00,0.67309,0.67311,0.67306,0.6731,158699997.0
2006-11-14 02:19:00,0.67316,0.67324,0.67316,0.67324,132700003.0
2006-11-14 02:20:00,0.67322,0.67326,0.67317,0.67317,120700001.0
2006-11-14 02:21:00,0.6731,0.67312,0.6731,0.67312,1600000.0
2006-11-14 02:22:00,0.67312,0.67317,0.67312,0.67317,56400000.0
2006-11-14 02:23:00,0.67314,0.67314,0.67305,0.67305,113799998.0
2006-11-14 02:24:00,0.67302,0.67309,0.67296,0.67309,80400003.0
2006-11-14 02:25:00,0.67317,0.67318,0.6731,0.67318,153499997.0
2006-11-14 02:26:00,0.67317,0.67317,0.67306,0.67306,66100001.0
2006-11-14 02:27:00,0.673,0.67307,0.673,0.67304,180999997.0
2006-11-14 02:28:00,0.67307,0.67312,0.67305,0.67305,169699999.0
2006-11-14 02:29:00,0.67307,0.67313,0.67302,0.67313,110000000.0
2006-11-14 02:30:00,0.67304,0.67313,0.67304,0.67312,198000002.0
2006-11-14 02:31:00,0.6731,0.67316,0.67308,0.67308,116600000.0
2006-11-14 02:32:00,0.67307,0.67309,0.67307,0.67307,90099999.0
2006-11-14 02:33:00,0.67307,0.67317,0.67307,0.67317,56000001.0
2006-11-14 02:34:00,0.67316,0.67324,0.67312,0.67316,349099998.0
2006-11-14 02:35:00,0.67307,0.67311,0.67303,0.67308,187400001.0
2006-11-14 02:36:00,0.67307,0.67312,0.67303,0.67308,166600001.0
2006-11-14 02:37:00,0.67309,0.67309,0.67298,0.67307,145700004.0
2006-11-14 02:38:00,0.67311,0.67311,0.67303,0.67305,161599998.0
2006-11-14 02:39:00,0.67301,0.67308,0.67301,0.67308,116400001.0
2006-11-14 02:40:00,0.67313,0.6732,0.67305,0.6732,68600001.0
2006-11-14 02:41:00,0.67319,0.67324,0.67317,0.67324,237700007.0
2006-11-14 02:42:00,0.6732,0.6732,0.67312,0.67312,121999999.0
2006-11-14 02:43:00,0.67321,0.67325,0.67319,0.67325,118900001.0
2006-11-14 02:44:00,0.67322,0.67325,0.6732,0.67321,150899999.0
2006-11-14 02:45:00,0.67315,0.67322,0.67315,0.67322,121500003.0
2006-11-14 02:46:00,0.6732,0.67325,0.6732,0.67322,135200004.0
2006-11-14 02:47:00,0.6732,0.6732,0.67319,0.67319,43800001.0
2006-11-14 02:48:00,0.67314,0.67314,0.67304,0.67312,114299998.0
2006-11-14 02:49:00,0.67317,0.67317,0.67315,0.67317,58299998.0
2006-11-14 02:50:00,0.67318,0.67324,0.67318,0.67322,168100000.0
2006-11-14 02:51:00,0.67316,0.67316,0.67311,0.67316,69599999.0
2006-11-14 02:52:00,0.67316,0.67316,0.67306,0.67314,122599999.0
2006-11-14 02:53:00,0.67317,0.67317,0.67299,0.67308,190099998.0
2006-11-14 02:54:00,0.67304,0.67304,0.67298,0.67301,172700000.0
2006-11-14 02:55:00,0.673,0.6731,0.67295,0.6731,291700004.0
2006-11-14 02:56:00,0.67298,0.67309,0.67298,0.67308,280199998.0
2006-11-14 02:57:00,0.67305,0.67308,0.673,0.67305,221300004.0
2006-11-14 02:58:00,0.67305,0.67317,0.67305,0.67317,118800002.0
2006-11-14 02:59:00,0.67313,0.67315,0.6731,0.67313,194000000.0
2006-11-14 03:00:00,0.67311,0.67313,0.67307,0.67309,132300002.0
2006-11-14 03:01:00,0.67298,0.6731,0.67298,0.67309,123000004.0
2006-11-14 03:02:00,0.67313,0.67313,0.67312,0.67312,46299998.0
2006-11-14 03:03:00,0.67308,0.67311,0.67308,0.67311,167199999.0
2006-11-14 03:04:00,0.67313,0.67315,0.67309,0.67309,218500002.0
2006-11-14 03:05:00,0.67311,0.67314,0.67306,0.67312,224699997.0
2006-11-14 03:06:00,0.67316,0.67324,0.67312,0.67324,169399998.0
2006-11-14 03:07:00,0.67317,0.67323,0.67313,0.67323,142000002.0
2006-11-14 03:08:00,0.6732,0.6732,0.67312,0.67319,120699996.0
2006-11-14 03:09:00,0.67322,0.67322,0.67311,0.67311,63500000.0
2006-11-14 03:10:00,0.6732,0.67326,0.67317,0.67318,173600001.0
2006-11-14 03:11:00,0.67317,0.67326,0.67317,0.67321,166900002.0
2006-11-14 03:12:00,0.67324,0.67325,0.67318,0.67321,78100002.0
2006-11-14 03:13:00,0.67322,0.67322,0.6731,0.67315,178100004.0
2006-11-14 03:14:00,0.67311,0.67318,0.67307,0.67308,211600004.0
2006-11-14 03:15:00,0.67318,0.67318,0.67317,0.67317,21400000.0
2006-11-14 03:16:00,0.67325,0.6733,0.67314,0.67314,114500000.0
2006-11-14 03:17:00,0.67318,0.67325,0.67318,0.6732,48900000.0
2006-11-14 03:18:00,0.67317,0.67318,0.67312,0.67317,89100000.0
2006-11-14 03:19:00,0.67311,0.67316,0.67304,0.67316,166399998.0
2006-11-14 03:20:00,0.67312,0.67312,0.67305,0.67308,174599998.0
2006-11-14 03:21:00,0.6731,0.67317,0.6731,0.67317,69000000.0
2006-11-14 03:22:00,0.67309,0.67311,0.67309,0.67311,51800002.0
2006-11-14 03:23:00,0.67312,0.67312,0.67312,0.67312,23900000.0
2006-11-14 03:24:00,0.67315,0.67315,0.67315,0.67315,23900000.0
2006-11-14 03:25:00,0.67311,0.67311,0.67306,0.67306,35800000.0
2006-11-14 03:26:00,0.67307,0.67309,0.67307,0.67309,85900002.0
2006-11-14 03:27:00,0.67312,0.67314,0.67304,0.6731,118400001.0
2006-11-14 03:28:00,0.6731,0.67313,0.6731,0.67313,5200000.0
2006-11-14 03:29:00,0.67315,0.67315,0.67315,0.67315,40900002.0
2006-11-14 03:30:00,0.6731,0.67312,0.6731,0.67312,49500000.0
2006-11-14 03:31:00,0.67314,0.67314,0.6731,0.67313,57900000.0
2006-11-14 03:32:00,0.67311,0.67314,0.67306,0.67314,104500001.0
2006-11-14 03:33:00,0.67307,0.67307,0.67295,0.67297,102100000.0
2006-11-14 03:34:00,0.67295,0.67295,0.6729,0.67293,237699997.0
2006-11-14 03:35:00,0.67295,0.673,0.67291,0.67295,138199999.0
2006-11-14 03:36:00,0.67292,0.67298,0.67292,0.67296,97000002.0
2006-11-14 03:37:00,0.67305,0.67308,0.67303,0.67303,110000002.0
2006-11-14 03:38:00,0.67304,0.67304,0.673,0.673,124199999.0
2006-11-14 03:39:00,0.6729,0.67295,0.6729,0.67295,39300000.0
2006-11-14 03:40:00,0.67296,0.67301,0.67296,0.67301,4800000.0
2006-11-14 03:41:00,0.67304,0.67304,0.67301,0.67301,99200000.0
2006-11-14 03:42:00,0.67307,0.67309,0.67304,0.67306,70900000.0
2006-11-14 03:43:00,0.67299,0.67305,0.67297,0.67305,53700000.0
2006-11-14 03:44:00,0.67308,0.67308,0.67306,0.67306,48000000.0
2006-11-14 03:45:00,0.67306,0.6731,0.67302,0.67302,82400002.0
2006-11-14 03:46:00,0.67303,0.67307,0.673,0.673,74599999.0
2006-11-14 03:47:00,0.67297,0.67302,0.67293,0.673,213600000.0
2006-11-14 03:48:00,0.67302,0.67305,0.67296,0.67296,102199999.0
2006-11-14 03:49:00,0.67297,0.67302,0.67293,0.67302,126100003.0
2006-11-14 03:50:00,0.673,0.67303,0.673,0.67303,118499996.0
2006-11-14 03:51:00,0.67303,0.67305,0.67303,0.67305,47299999.0
2006-11-14 03:52:00,0.67308,0.67308,0.67305,0.67305,9500000.0
2006-11-14 03:53:00,0.67303,0.67312,0.67292,0.67306,90800002.0
2006-11-14 03:54:00,0.67305,0.67305,0.673,0.673,172499995.0
2006-11-14 03:55:00,0.67302,0.67305,0.67302,0.67303,83499999.0
2006-11-14 03:56:00,0.67307,0.67307,0.673,0.673,71799999.0
2006-11-14 03:57:00,0.67308,0.67308,0.673,0.67302,50400000.0
2006-11-14 03:58:00,0.67297,0.67303,0.67296,0.673,135800001.0
2006-11-14 03:59:00,0.673,0.67307,0.67298,0.67298,100100000.0
2006-11-14 04:00:00,0.67306,0.6731,0.67301,0.67302,123599996.0
2006-11-14 04:01:00,0.67293,0.67302,0.67286,0.67302,273999995.0
2006-11-14 04:02:00,0.67303,0.67305,0.673,0.67302,149900001.0
2006-11-14 04:03:00,0.67305,0.67305,0.67298,0.67301,44499999.0
2006-11-14 04:04:00,0.67303,0.67306,0.67297,0.67306,151699999.0
2006-11-14 04:05:00,0.67307,0.67311,0.67301,0.67311,184699999.0
2006-11-14 04:06:00,0.67309,0.67311,0.67307,0.67307,119199999.0
2006-11-14 04:07:00,0.67305,0.67305,0.673,0.673,12100000.0
2006-11-14 04:08:00,0.6729,0.67294,0.67287,0.67294,199300002.0
2006-11-14 04:09:00,0.67293,0.67305,0.6729,0.67305,89299998.0
2006-11-14 04:10:00,0.67308,0.6731,0.67308,0.6731,65600000.0
2006-11-14 04:11:00,0.67312,0.67312,0.673,0.673,251500004.0
2006-11-14 04:12:00,0.67305,0.6731,0.67296,0.67296,142599999.0
2006-11-14 04:13:00,0.67299,0.67299,0.67292,0.67298,183800004.0
2006-11-14 04:14:00,0.67297,0.67297,0.67296,0.67296,12700000.0
2006-11-14 04:15:00,0.67303,0.67308,0.67302,0.67305,111600002.0
2006-11-14 04:16:00,0.67303,0.67305,0.67303,0.67305,54200001.0
2006-11-14 04:17:00,0.67303,0.67303,0.67302,0.67302,51799999.0
2006-11-14 04:18:00,0.67301,0.67301,0.67299,0.67299,61599998.0
2006-11-14 04:19:00,0.67293,0.67301,0.67292,0.67299,215200005.0
2006-11-14 04:20:00,0.67302,0.67305,0.67302,0.67302,159099995.0
2006-11-14 04:21:00,0.67301,0.67302,0.67301,0.67302,60900002.0
2006-11-14 04:22:00,0.67302,0.67305,0.673,0.673,146600003.0
2006-11-14 04:23:00,0.67301,0.67304,0.67301,0.67304,11800000.0
2006-11-14 04:24:00,0.67312,0.6732,0.67294,0.67294,112599999.0
2006-11-14 04:25:00,0.67302,0.67303,0.67302,0.67303,81400002.0
2006-11-14 04:26:00,0.67297,0.67304,0.67297,0.67302,82000002.0
2006-11-14 04:27:00,0.673,0.67307,0.67297,0.67307,67000000.0
2006-11-14 04:28:00,0.67301,0.67304,0.673,0.673,40800000.0
2006-11-14 04:29:00,0.67302,0.67303,0.67302,0.67303,45699998.0
2006-11-14 04:30:00,0.67303,0.67308,0.67302,0.67302,158400004.0
2006-11-14 04:31:00,0.67303,0.67305,0.673,0.67303,101900001.0
2006-11-14 04:32:00,0.67305,0.67305,0.67302,0.67303,64000001.0
2006-11-14 04:33:00,0.67305,0.67311,0.67305,0.6731,72200001.0
2006-11-14 04:34:00,0.67309,0.67313,0.67309,0.67313,107899998.0
2006-11-14 04:35:00,0.67315,0.67315,0.67312,0.67312,29000000.0
2006-11-14 04:36:00,0.67315,0.67317,0.6731,0.67317,78999998.0
2006-11-14 04:37:00,0.6731,0.67315,0.6731,0.67312,85100002.0
2006-11-14 04:38:00,0.67312,0.67317,0.6731,0.67317,113600003.0
2006-11-14 04:39:00,0.67313,0.67314,0.67306,0.6731,168899999.0
2006-11-14 04:40:00,0.67315,0.67315,0.67313,0.67313,88699996.0
2006-11-14 04:41:00,0.67315,0.67315,0.67312,0.67313,24400000.0
2006-11-14 04:42:00,0.67315,0.67315,0.67304,0.67307,91700002.0
2006-11-14 04:43:00,0.67302,0.67304,0.673,0.673,153200004.0
2006-11-14 04:44:00,0.67294,0.67305,0.67294,0.67305,172799997.0
2006-11-14 04:45:00,0.67298,0.67304,0.67293,0.67304,110000000.0
2006-11-14 04:46:00,0.67304,0.67314,0.67304,0.67309,237200003.0
2006-11-14 04:47:00,0.67311,0.67314,0.6731,0.67314,57400000.0
2006-11-14 04:48:00,0.67312,0.67312,0.67304,0.67304,87300003.0
2006-11-14 04:49:00,0.67302,0.67305,0.673,0.67305,205499996.0
2006-11-14 04:50:00,0.67302,0.67302,0.67296,0.67297,125399999.0
2006-11-14 04:51:00,0.67301,0.67303,0.67301,0.67303,19099999.0
2006-11-14 04:52:00,0.67305,0.67307,0.67305,0.67307,43800001.0
2006-11-14 04:53:00,0.67305,0.67308,0.673,0.67305,82000000.0
2006-11-14 04:54:00,0.67305,0.67305,0.67305,0.67305,39799999.0
2006-11-14 04:55:00,0.67302,0.67307,0.673,0.67302,231699996.0
2006-11-14 04:56:00,0.67302,0.67308,0.67302,0.67308,128600001.0
2006-11-14 04:57:00,0.67302,0.67308,0.67302,0.67308,46099998.0
2006-11-14 04:58:00,0.67301,0.67301,0.67297,0.67297,104300000.0
2006-11-14 04:59:00,0.67294,0.67303,0.67293,0.67303,73500000.0
2006-11-14 05:00:00,0.67298,0.673,0.67297,0.673,117200001.0
2006-11-14 05:01:00,0.673,0.67306,0.673,0.67303,152399997.0
2006-11-14 05:02:00,0.67299,0.67301,0.67297,0.673,137600000.0
2006-11-14 05:03:00,0.67303,0.67306,0.67302,0.67303,95300000.0
2006-11-14 05:04:00,0.67302,0.67304,0.67298,0.67302,50800000.0
2006-11-14 05:05:00,0.67301,0.67305,0.67299,0.67299,151600004.0
2006-11-14 05:06:00,0.67302,0.67303,0.67296,0.67303,97700001.0
2006-11-14 05:07:00,0.673,0.67303,0.67297,0.67303,93500000.0
2006-11-14 05:08:00,0.67302,0.67302,0.67297,0.67297,59899998.0
2006-11-14 05:09:00,0.67294,0.67305,0.67294,0.67305,102399999.0
2006-11-14 05:10:00,0.67295,0.67302,0.67295,0.673,65100001.0
2006-11-14 05:11:00,0.67296,0.67296,0.67288,0.6729,109200000.0
2006-11-14 05:12:00,0.67302,0.67302,0.67299,0.67299,59000000.0
2006-11-14 05:13:00,0.67304,0.67304,0.67292,0.67295,203200003.0
2006-11-14 05:14:00,0.67295,0.67301,0.67293,0.67297,166600001.0
2006-11-14 05:15:00,0.67296,0.67299,0.67292,0.67299,96000001.0
2006-11-14 05:16:00,0.673,0.67303,0.67295,0.67303,123299999.0
2006-11-14 05:17:00,0.67305,0.67305,0.6728,0.67285,138999997.0
2006-11-14 05:18:00,0.67295,0.673,0.67295,0.67295,61700001.0
2006-11-14 05:19:00,0.67297,0.67299,0.67294,0.67298,102499999.0
2006-11-14 05:20:00,0.67297,0.67298,0.67292,0.67292,121799998.0
2006-11-14 05:21:00,0.67285,0.67292,0.67285,0.67288,133699999.0
2006-11-14 05:22:00,0.67287,0.67297,0.67287,0.67291,64900000.0
2006-11-14 05:23:00,0.67295,0.67295,0.67295,0.67295,32700001.0
2006-11-14 05:24:00,0.67295,0.67295,0.6729,0.6729,114000003.0
2006-11-14 05:25:00,0.673,0.673,0.67298,0.67298,12000000.0
2006-11-14 05:26:00,0.67298,0.67302,0.67295,0.67295,183600001.0
2006-11-14 05:27:00,0.67298,0.67298,0.67298,0.67298,6100000.0
2006-11-14 05:28:00,0.67297,0.67299,0.67293,0.67293,81500001.0
2006-11-14 05:29:00,0.67295,0.67298,0.67294,0.67297,150200000.0
2006-11-14 05:30:00,0.67298,0.673,0.67295,0.67295,112199999.0
2006-11-14 05:31:00,0.67295,0.67298,0.67295,0.67298,74100003.0
2006-11-14 05:32:00,0.67295,0.67299,0.67293,0.67298,198499998.0
2006-11-14 05:33:00,0.67302,0.67302,0.67292,0.67298,198100000.0
2006-11-14 05:34:00,0.67295,0.67298,0.67292,0.67294,138299999.0
2006-11-14 05:35:00,0.67299,0.67299,0.67295,0.67295,47500000.0
2006-11-14 05:36:00,0.67293,0.67298,0.67293,0.67296,114900003.0
2006-11-14 05:37:00,0.67297,0.67297,0.67292,0.67295,134399999.0
2006-11-14 05:38:00,0.67295,0.67298,0.67295,0.67298,46699999.0
2006-11-14 05:39:00,0.67293,0.67293,0.6729,0.6729,66800000.0
2006-11-14 05:40:00,0.67298,0.67298,0.67292,0.67295,69199999.0
2006-11-14 05:41:00,0.67307,0.6731,0.67285,0.67285,115800000.0
2006-11-14 05:42:00,0.67294,0.67303,0.67294,0.67303,35300001.0
2006-11-14 05:43:00,0.67302,0.67302,0.67294,0.67297,105399997.0
2006-11-14 05:44:00,0.673,0.673,0.67295,0.67295,134999996.0
2006-11-14 05:45:00,0.67292,0.67295,0.67288,0.67288,155800002.0
2006-11-14 05:46:00,0.67294,0.67299,0.67294,0.67299,67899998.0
2006-11-14 05:47:00,0.67295,0.67307,0.67295,0.67297,164100005.0
2006-11-14 05:48:00,0.67293,0.67293,0.67293,0.67293,92599998.0
2006-11-14 05:49:00,0.67298,0.67307,0.67298,0.673,107799999.0
2006-11-14 05:50:00,0.67303,0.67303,0.67296,0.67302,91300001.0
2006-11-14 05:51:00,0.67307,0.67307,0.67296,0.673,149799999.0
2006-11-14 05:52:00,0.67318,0.67324,0.67293,0.67301,142399998.0
2006-11-14 05:53:00,0.67299,0.673,0.67294,0.673,242000004.0
2006-11-14 05:54:00,0.673,0.67305,0.67299,0.67305,219800001.0
2006-11-14 05:55:00,0.67304,0.67304,0.673,0.67302,148500000.0
2006-11-14 05:56:00,0.67301,0.67307,0.67301,0.67307,34400000.0
2006-11-14 05:57:00,0.67302,0.67309,0.67302,0.67306,63800001.0
2006-11-14 05:58:00,0.67307,0.67318,0.67307,0.67311,124000002.0
2006-11-14 05:59:00,0.67313,0.67313,0.67302,0.67302,123999995.0
2006-11-14 06:00:00,0.67302,0.67309,0.67302,0.67307,227799998.0
2006-11-14 06:01:00,0.67304,0.67306,0.673,0.67305,135599997.0
2006-11-14 06:02:00,0.67302,0.67302,0.67302,0.67302,19900000.0
2006-11-14 06:03:00,0.67306,0.67311,0.67306,0.6731,118799997.0
2006-11-14 06:04:00,0.67308,0.6731,0.67298,0.6731,110400000.0
2006-11-14 06:05:00,0.6731,0.67312,0.67305,0.6731,109400004.0
2006-11-14 06:06:00,0.6731,0.67314,0.67308,0.67308,159700004.0
2006-11-14 06:07:00,0.67311,0.67312,0.67303,0.6731,279100004.0
2006-11-14 06:08:00,0.67305,0.67313,0.67304,0.67307,220400001.0
2006-11-14 06:09:00,0.67305,0.6731,0.673,0.67307,173500000.0
2006-11-14 06:10:00,0.67303,0.67306,0.67302,0.67305,148000002.0
2006-11-14 06:11:00,0.67307,0.67308,0.67304,0.67304,114300002.0
2006-11-14 06:12:00,0.67302,0.67302,0.67292,0.67292,75000002.0
2006-11-14 06:13:00,0.67294,0.673,0.67289,0.673,208999998.0
2006-11-14 06:14:00,0.67292,0.67302,0.6729,0.67295,209400003.0
2006-11-14 06:15:00,0.67295,0.67303,0.67295,0.67303,64700000.0
2006-11-14 06:16:00,0.6731,0.6731,0.67305,0.6731,129599999.0
2006-11-14 06:17:00,0.67305,0.67305,0.67294,0.67302,155100005.0
2006-11-14 06:18:00,0.6729,0.6729,0.6729,0.6729,54299999.0
2006-11-14 06:19:00,0.67301,0.67304,0.67301,0.67304,93700000.0
2006-11-14 06:20:00,0.67299,0.67306,0.67296,0.67306,131900000.0
2006-11-14 06:21:00,0.67308,0.67308,0.67307,0.67307,26600000.0
2006-11-14 06:22:00,0.67307,0.67308,0.67307,0.67308,10400000.0
2006-11-14 06:23:00,0.67308,0.67309,0.67303,0.67305,203599998.0
2006-11-14 06:24:00,0.67307,0.67312,0.67305,0.67307,197099998.0
2006-11-14 06:25:00,0.67302,0.67307,0.673,0.673,55899998.0
2006-11-14 06:26:00,0.67303,0.67312,0.67303,0.67311,139399996.0
2006-11-14 06:27:00,0.67312,0.67315,0.6731,0.6731,187000002.0
2006-11-14 06:28:00,0.67312,0.67323,0.67301,0.67316,158099998.0
2006-11-14 06:29:00,0.67315,0.67315,0.67311,0.67311,204400001.0
2006-11-14 06:30:00,0.6731,0.67316,0.67309,0.67316,92899999.0
2006-11-14 06:31:00,0.67313,0.67315,0.6731,0.67315,116700002.0
2006-11-14 06:32:00,0.67318,0.67318,0.67317,0.67317,72699998.0
2006-11-14 06:33:00,0.67311,0.67315,0.67309,0.67312,147600002.0
2006-11-14 06:34:00,0.6731,0.67315,0.67304,0.67307,162100002.0
2006-11-14 06:35:00,0.67315,0.67315,0.67315,0.67315,9600000.0
2006-11-14 06:36:00,0.67311,0.67315,0.67311,0.67311,63900001.0
2006-11-14 06:37:00,0.67317,0.67318,0.67309,0.67318,249400003.0
2006-11-14 06:38:00,0.67316,0.67322,0.67316,0.67322,57400002.0
2006-11-14 06:39:00,0.67325,0.67325,0.6732,0.6732,66199998.0
2006-11-14 06:40:00,0.67324,0.67332,0.67319,0.67319,147700000.0
2006-11-14 06:41:00,0.67319,0.67322,0.67319,0.67322,43099999.0
2006-11-14 06:42:00,0.67322,0.67324,0.67314,0.6732,52199999.0
2006-11-14 06:43:00,0.67325,0.67329,0.67325,0.67329,154200000.0
2006-11-14 06:44:00,0.67331,0.67331,0.67318,0.6732,199299998.0
2006-11-14 06:45:00,0.67329,0.67332,0.6732,0.6732,230099998.0
2006-11-14 06:46:00,0.67325,0.6733,0.67323,0.67324,182500004.0
2006-11-14 06:47:00,0.67322,0.67323,0.67317,0.67322,113300000.0
2006-11-14 06:48:00,0.67317,0.67322,0.6731,0.67321,181899994.0
2006-11-14 06:49:00,0.67328,0.67332,0.67328,0.67332,55999998.0
2006-11-14 06:50:00,0.67327,0.67331,0.67317,0.67331,138099999.0
2006-11-14 06:51:00,0.67327,0.67327,0.67317,0.67326,58899999.0
2006-11-14 06:52:00,0.67328,0.67329,0.67316,0.67328,295299996.0
2006-11-14 06:53:00,0.67328,0.67328,0.67317,0.67328,155400000.0
2006-11-14 06:54:00,0.67326,0.67326,0.67316,0.67319,114199998.0
2006-11-14 06:55:00,0.67321,0.67326,0.67321,0.67321,98100000.0
2006-11-14 06:56:00,0.6732,0.67336,0.6732,0.67331,208600002.0
2006-11-14 06:57:00,0.67335,0.67343,0.67335,0.67341,109499999.0
2006-11-14 06:58:00,0.67343,0.67349,0.67338,0.67338,148500003.0
2006-11-14 06:59:00,0.67325,0.67325,0.67317,0.67324,193400004.0
2006-11-14 07:00:00,0.67322,0.67332,0.67322,0.67332,46500002.0
2006-11-14 07:01:00,0.67332,0.67332,0.67328,0.67328,185500000.0
2006-11-14 07:02:00,0.67329,0.67334,0.67329,0.67329,99100000.0
2006-11-14 07:03:00,0.67333,0.67334,0.67333,0.67334,8600000.0
2006-11-14 07:04:00,0.67329,0.67341,0.67329,0.67337,63099999.0
2006-11-14 07:05:00,0.67332,0.67332,0.67332,0.67332,15100000.0
2006-11-14 07:06:00,0.67335,0.67335,0.67332,0.67333,83600001.0
2006-11-14 07:07:00,0.67332,0.67333,0.67332,0.67333,61400001.0
2006-11-14 07:08:00,0.67331,0.67332,0.67327,0.67327,98499999.0
2006-11-14 07:09:00,0.67329,0.67333,0.67329,0.67333,19900000.0
2006-11-14 07:10:00,0.67333,0.67337,0.67329,0.67332,99800000.0
2006-11-14 07:11:00,0.67336,0.67336,0.67331,0.67335,158399999.0
2006-11-14 07:12:00,0.67332,0.67342,0.67332,0.67337,155400001.0
2006-11-14 07:13:00,0.67333,0.67335,0.67332,0.67332,12900000.0
2006-11-14 07:14:00,0.67332,0.67338,0.67327,0.67332,143100000.0
2006-11-14 07:15:00,0.67335,0.67335,0.67332,0.67335,193499999.0
2006-11-14 07:16:00,0.6733,0.67335,0.67314,0.67321,104799999.0
2006-11-14 07:17:00,0.6733,0.6733,0.67325,0.67329,51900000.0
2006-11-14 07:18:00,0.6733,0.6733,0.67325,0.67327,34200000.0
2006-11-14 07:19:00,0.67327,0.67331,0.67325,0.67325,92799998.0
2006-11-14 07:20:00,0.67323,0.6733,0.67314,0.67328,59000000.0
2006-11-14 07:21:00,0.67333,0.67333,0.67332,0.67332,93100002.0
2006-11-14 07:22:00,0.67333,0.67336,0.67332,0.67336,32700000.0
2006-11-14 07:23:00,0.67331,0.67331,0.67329,0.67329,19099999.0
2006-11-14 07:24:00,0.67329,0.67333,0.67329,0.67333,64500001.0
2006-11-14 07:25:00,0.67336,0.67336,0.67326,0.67333,127800003.0
2006-11-14 07:26:00,0.67333,0.67333,0.67329,0.67329,86900002.0
2006-11-14 07:27:00,0.6733,0.6733,0.6733,0.6733,23100000.0
2006-11-14 07:28:00,0.67323,0.67324,0.67323,0.67324,67000002.0
2006-11-14 07:29:00,0.67325,0.67329,0.67323,0.67329,32700000.0
2006-11-14 07:30:00,0.67328,0.67328,0.67321,0.67324,194400002.0
2006-11-14 07:31:00,0.6733,0.6733,0.67327,0.67327,95799999.0
2006-11-14 07:32:00,0.67329,0.67333,0.67323,0.67323,51800001.0
2006-11-14 07:33:00,0.67328,0.67328,0.67324,0.67324,80000002.0
2006-11-14 07:34:00,0.67325,0.6733,0.67325,0.6733,220000004.0
2006-11-14 07:35:00,0.6733,0.6733,0.67325,0.67328,144900002.0
2006-11-14 07:36:00,0.6733,0.6733,0.67328,0.67328,64799999.0
2006-11-14 07:37:00,0.67331,0.67335,0.67328,0.67335,184399999.0
2006-11-14 07:38:00,0.67335,0.67335,0.67332,0.67335,112400000.0
2006-11-14 07:39:00,0.67332,0.67338,0.67332,0.67332,38200000.0
2006-11-14 07:40:00,0.67337,0.67343,0.67337,0.67343,74200002.0
2006-11-14 07:41:00,0.67343,0.67343,0.67332,0.67339,204899998.0
2006-11-14 07:42:00,0.67333,0.67335,0.67333,0.67333,119800004.0
2006-11-14 07:43:00,0.67329,0.67334,0.67327,0.67328,103699997.0
2006-11-14 07:44:00,0.67325,0.6733,0.67325,0.6733,102099998.0
2006-11-14 07:45:00,0.6733,0.67335,0.6733,0.6733,35900001.0
2006-11-14 07:46:00,0.67328,0.67329,0.6732,0.6732,111900001.0
2006-11-14 07:47:00,0.67326,0.67333,0.67326,0.67333,74999997.0
2006-11-14 07:48:00,0.6733,0.67334,0.67326,0.67334,98200000.0
2006-11-14 07:49:00,0.6733,0.6733,0.6733,0.6733,11700000.0
2006-11-14 07:50:00,0.67329,0.67329,0.67323,0.67323,73200000.0
2006-11-14 07:51:00,0.6732,0.67331,0.6732,0.67327,178599998.0
2006-11-14 07:52:00,0.67333,0.67333,0.67329,0.67329,27100000.0
2006-11-14 07:53:00,0.67333,0.67333,0.67328,0.67333,127199996.0
2006-11-14 07:54:00,0.67332,0.67332,0.67325,0.6733,195599997.0
2006-11-14 07:55:00,0.67331,0.67333,0.6732,0.67332,141400001.0
2006-11-14 07:56:00,0.67335,0.67339,0.67303,0.67324,182300000.0
2006-11-14 07:57:00,0.67329,0.67333,0.67329,0.67333,59200002.0
2006-11-14 07:58:00,0.67332,0.67332,0.6732,0.67327,198299997.0
2006-11-14 07:59:00,0.67332,0.67335,0.67332,0.67335,16400000.0
2006-11-14 08:00:00,0.6733,0.67334,0.67329,0.67333,244599998.0
2006-11-14 08:01:00,0.6733,0.67335,0.6733,0.67335,34300001.0
2006-11-14 08:02:00,0.67335,0.67335,0.67335,0.67335,12700000.0
2006-11-14 08:03:00,0.67336,0.67336,0.67334,0.67334,3500000.0
2006-11-14 08:04:00,0.6733,0.67337,0.67328,0.67333,160500004.0
2006-11-14 08:05:00,0.67331,0.67334,0.67327,0.67334,106500000.0
2006-11-14 08:06:00,0.67328,0.67331,0.67328,0.67331,159000000.0
2006-11-14 08:07:00,0.67328,0.67328,0.67322,0.67322,181300000.0
2006-11-14 08:08:00,0.67328,0.67332,0.67328,0.67332,12800000.0
2006-11-14 08:09:00,0.67332,0.67332,0.67328,0.67328,64800001.0
2006-11-14 08:10:00,0.67327,0.67334,0.67327,0.67334,106700002.0
2006-11-14 08:11:00,0.67332,0.67334,0.6733,0.67333,191000003.0
2006-11-14 08:12:00,0.67335,0.67335,0.67327,0.67333,206300000.0
2006-11-14 08:13:00,0.67332,0.67332,0.67332,0.67332,34299999.0
2006-11-14 08:14:00,0.67337,0.67342,0.67337,0.67342,81500000.0
2006-11-14 08:15:00,0.67344,0.67352,0.67331,0.67331,245599996.0
2006-11-14 08:16:00,0.67328,0.67338,0.67319,0.67335,236400002.0
2006-11-14 08:17:00,0.67336,0.67336,0.67325,0.67334,232199993.0
2006-11-14 08:18:00,0.67335,0.67335,0.67335,0.67335,26300000.0
2006-11-14 08:19:00,0.67335,0.67336,0.67329,0.67332,234899995.0
2006-11-14 08:20:00,0.67333,0.67333,0.67319,0.67331,152799998.0
2006-11-14 08:21:00,0.67331,0.67331,0.67321,0.67321,7200000.0
2006-11-14 08:22:00,0.67321,0.67328,0.67321,0.67324,315299998.0
2006-11-14 08:23:00,0.67326,0.6733,0.67322,0.67322,136300002.0
2006-11-14 08:24:00,0.67323,0.67333,0.67323,0.67333,91600000.0
2006-11-14 08:25:00,0.67328,0.67336,0.67326,0.67332,176399997.0
2006-11-14 08:26:00,0.67337,0.67337,0.6733,0.67334,91799997.0
2006-11-14 08:27:00,0.67332,0.67337,0.6733,0.67332,117600000.0
2006-11-14 08:28:00,0.67335,0.67335,0.67335,0.67335,8000000.0
2006-11-14 08:29:00,0.6733,0.6733,0.6733,0.6733,29600000.0
2006-11-14 08:30:00,0.67341,0.67342,0.67332,0.67332,102200001.0
2006-11-14 08:31:00,0.67333,0.67341,0.67332,0.67335,106700002.0
2006-11-14 08:32:00,0.67335,0.67344,0.67335,0.67344,146900000.0
2006-11-14 08:33:00,0.67345,0.67345,0.67342,0.67343,94399999.0
2006-11-14 08:34:00,0.67343,0.67357,0.67342,0.67357,144999999.0
2006-11-14 08:35:00,0.67352,0.67363,0.67352,0.67363,177500002.0
2006-11-14 08:36:00,0.6736,0.67365,0.67354,0.67361,201700005.0
2006-11-14 08:37:00,0.67359,0.67362,0.67352,0.67362,68500001.0
2006-11-14 08:38:00,0.67365,0.67365,0.67355,0.67355,116599998.0
2006-11-14 08:39:00,0.67358,0.67368,0.67356,0.67368,80000001.0
2006-11-14 08:40:00,0.67362,0.67362,0.67357,0.67357,105199999.0
2006-11-14 08:41:00,0.67351,0.67353,0.67348,0.67353,189099997.0
2006-11-14 08:42:00,0.67349,0.67358,0.67347,0.67348,78900001.0
2006-11-14 08:43:00,0.67343,0.67344,0.6734,0.6734,138699998.0
2006-11-14 08:44:00,0.67342,0.67348,0.6734,0.67348,155100000.0
2006-11-14 08:45:00,0.67344,0.67351,0.67343,0.67349,95499998.0
2006-11-14 08:46:00,0.67354,0.67354,0.67345,0.67347,139900000.0
2006-11-14 08:47:00,0.67342,0.6735,0.6734,0.67347,122700000.0
2006-11-14 08:48:00,0.67343,0.67343,0.67335,0.67343,97600001.0
2006-11-14 08:49:00,0.67345,0.67348,0.67342,0.67345,66100001.0
2006-11-14 08:50:00,0.67345,0.67345,0.67345,0.67345,83000000.0
2006-11-14 08:51:00,0.67346,0.67349,0.67346,0.67346,107599998.0
2006-11-14 08:52:00,0.67342,0.67354,0.6734,0.67354,117100001.0
2006-11-14 08:53:00,0.67357,0.67357,0.6735,0.67353,60899999.0
2006-11-14 08:54:00,0.67352,0.67352,0.67352,0.67352,24700001.0
2006-11-14 08:55:00,0.67359,0.67359,0.67342,0.67349,242400000.0
2006-11-14 08:56:00,0.67351,0.67353,0.67347,0.67347,260799999.0
2006-11-14 08:57:00,0.67345,0.67345,0.67342,0.67342,40599998.0
2006-11-14 08:58:00,0.67338,0.67341,0.67329,0.67341,116399999.0
2006-11-14 08:59:00,0.67331,0.67343,0.67331,0.67341,219299999.0
2006-11-14 09:00:00,0.67338,0.67341,0.6733,0.67341,146099996.0
2006-11-14 09:01:00,0.67345,0.67351,0.67341,0.67351,210600001.0
2006-11-14 09:02:00,0.67353,0.67353,0.67344,0.67344,69400001.0
2006-11-14 09:03:00,0.67338,0.67338,0.6732,0.6732,156699998.0
2006-11-14 09:04:00,0.67327,0.67333,0.67327,0.67332,105100002.0
2006-11-14 09:05:00,0.67329,0.67332,0.67318,0.6733,135699996.0
2006-11-14 09:06:00,0.67333,0.67338,0.6733,0.67338,97599999.0
2006-11-14 09:07:00,0.67343,0.67343,0.67331,0.67337,127499996.0
2006-11-14 09:08:00,0.67341,0.67341,0.67325,0.67332,212000002.0
2006-11-14 09:09:00,0.67336,0.6734,0.67335,0.6734,92700002.0
2006-11-14 09:10:00,0.6734,0.67345,0.67333,0.67345,153300000.0
2006-11-14 09:11:00,0.67344,0.67353,0.67344,0.67353,225299997.0
2006-11-14 09:12:00,0.67352,0.67365,0.67352,0.67365,71299999.0
2006-11-14 09:13:00,0.67366,0.67373,0.67354,0.67373,141999997.0
2006-11-14 09:14:00,0.67367,0.67367,0.67357,0.67361,250899996.0
2006-11-14 09:15:00,0.67361,0.67365,0.67358,0.67365,81399999.0
2006-11-14 09:16:00,0.67366,0.6737,0.67363,0.67368,131500000.0
2006-11-14 09:17:00,0.67365,0.67368,0.67359,0.67365,123699998.0
2006-11-14 09:18:00,0.67373,0.67374,0.67366,0.67373,65700000.0
2006-11-14 09:19:00,0.67375,0.67375,0.67372,0.67372,38300000.0
2006-11-14 09:20:00,0.67373,0.67373,0.67372,0.67372,26800000.0
2006-11-14 09:21:00,0.67376,0.67383,0.67372,0.67374,118599999.0
2006-11-14 09:22:00,0.67372,0.67385,0.6737,0.67385,67600000.0
2006-11-14 09:23:00,0.67384,0.67384,0.6738,0.6738,150299998.0
2006-11-14 09:24:00,0.67382,0.67383,0.67381,0.67381,83200000.0
2006-11-14 09:25:00,0.67385,0.67385,0.67383,0.67385,201900001.0
2006-11-14 09:26:00,0.6738,0.6738,0.67369,0.6738,136499996.0
2006-11-14 09:27:00,0.67385,0.67389,0.67382,0.67382,155200002.0
2006-11-14 09:28:00,0.67385,0.67401,0.67385,0.67397,147800006.0
2006-11-14 09:29:00,0.67392,0.67399,0.6739,0.6739,151900000.0
2006-11-14 09:30:00,0.67393,0.67393,0.67387,0.67388,156899999.0
2006-11-14 09:31:00,0.67384,0.67393,0.67384,0.67393,80399999.0
2006-11-14 09:32:00,0.67389,0.6739,0.67388,0.6739,111799998.0
2006-11-14 09:33:00,0.67392,0.67394,0.67389,0.67389,78300002.0
2006-11-14 09:34:00,0.67391,0.67399,0.67391,0.67392,47500000.0
2006-11-14 09:35:00,0.67391,0.67396,0.67391,0.67395,340699998.0
2006-11-14 09:36:00,0.67392,0.67397,0.67388,0.67388,45600000.0
2006-11-14 09:37:00,0.67387,0.67389,0.67385,0.67389,149100001.0
2006-11-14 09:38:00,0.67395,0.67395,0.67385,0.67393,118800003.0
2006-11-14 09:39:00,0.67392,0.67395,0.6739,0.67392,115000000.0
2006-11-14 09:40:00,0.67389,0.67393,0.67388,0.67389,169299999.0
2006-11-14 09:41:00,0.67389,0.67395,0.67387,0.67392,163300000.0
2006-11-14 09:42:00,0.67399,0.67399,0.67392,0.67397,319599998.0
2006-11-14 09:43:00,0.67395,0.67398,0.6739,0.67398,110099998.0
2006-11-14 09:44:00,0.6739,0.67392,0.6739,0.67392,26400000.0
2006-11-14 09:45:00,0.67395,0.67399,0.67392,0.67399,105199999.0
2006-11-14 09:46:00,0.67401,0.67401,0.67394,0.67399,189199995.0
2006-11-14 09:47:00,0.67408,0.67412,0.67408,0.67412,118800002.0
2006-11-14 09:48:00,0.67412,0.67421,0.67412,0.67413,218099996.0
2006-11-14 09:49:00,0.67412,0.67422,0.67409,0.67422,237799996.0
2006-11-14 09:50:00,0.67423,0.67423,0.6741,0.6741,78400000.0
2006-11-14 09:51:00,0.67407,0.67409,0.67402,0.67403,64400000.0
2006-11-14 09:52:00,0.6741,0.6741,0.67405,0.67409,79000001.0
2006-11-14 09:53:00,0.67401,0.67401,0.67396,0.674,230399999.0
2006-11-14 09:54:00,0.67394,0.67404,0.67394,0.67404,191800001.0
2006-11-14 09:55:00,0.67406,0.67406,0.67406,0.67406,75799998.0
2006-11-14 09:56:00,0.67411,0.67416,0.67411,0.67413,125800001.0
2006-11-14 09:57:00,0.67414,0.67414,0.67406,0.67406,300300000.0
2006-11-14 09:58:00,0.67409,0.67409,0.67403,0.67405,73100000.0
2006-11-14 09:59:00,0.67403,0.67403,0.67395,0.67395,62200002.0
2006-11-14 10:00:00,0.67395,0.67402,0.67393,0.67402,81700001.0
2006-11-14 10:01:00,0.67396,0.6741,0.67396,0.6741,104799997.0
2006-11-14 10:02:00,0.67411,0.67414,0.6741,0.67413,210300003.0
2006-11-14 10:03:00,0.67412,0.67412,0.67402,0.67402,327999994.0
2006-11-14 10:04:00,0.67408,0.67408,0.67402,0.67405,59000002.0
2006-11-14 10:05:00,0.67403,0.67405,0.67395,0.67397,151300002.0
2006-11-14 10:06:00,0.67397,0.674,0.67396,0.674,164300002.0
2006-11-14 10:07:00,0.67398,0.67408,0.67398,0.67408,157300001.0
2006-11-14 10:08:00,0.67407,0.67413,0.67407,0.67409,94200000.0
2006-11-14 10:09:00,0.67407,0.67412,0.67407,0.67409,76500000.0
2006-11-14 10:10:00,0.67408,0.67408,0.67402,0.67402,68199998.0
2006-11-14 10:11:00,0.67399,0.67403,0.67395,0.67401,99000001.0
2006-11-14 10:12:00,0.67405,0.67408,0.674,0.674,139400001.0
2006-11-14 10:13:00,0.674,0.67401,0.67393,0.674,131599996.0
2006-11-14 10:14:00,0.67401,0.67401,0.67394,0.67394,3200000.0
2006-11-14 10:15:00,0.67395,0.67395,0.6739,0.67392,149399998.0
2006-11-14 10:16:00,0.67391,0.67398,0.6739,0.67398,130000003.0
2006-11-14 10:17:00,0.67397,0.67397,0.67389,0.67389,125500001.0
2006-11-14 10:18:00,0.67393,0.67401,0.67393,0.67397,68299999.0
2006-11-14 10:19:00,0.67401,0.67401,0.67391,0.67395,172400005.0
2006-11-14 10:20:00,0.67392,0.67392,0.67376,0.67383,121400000.0
2006-11-14 10:21:00,0.67387,0.67387,0.67381,0.67382,123199999.0
2006-11-14 10:22:00,0.67383,0.67385,0.67382,0.67385,108999999.0
2006-11-14 10:23:00,0.67385,0.67388,0.6738,0.67382,38500000.0
2006-11-14 10:24:00,0.67382,0.67395,0.67382,0.67387,142399998.0
2006-11-14 10:25:00,0.67391,0.67401,0.67391,0.67401,76800000.0
2006-11-14 10:26:00,0.67401,0.67408,0.67401,0.67405,152899998.0
2006-11-14 10:27:00,0.67408,0.67416,0.67403,0.67415,66100002.0
2006-11-14 10:28:00,0.67412,0.67419,0.67407,0.67415,264899998.0
2006-11-14 10:29:00,0.67412,0.67415,0.67409,0.67412,154299998.0
2006-11-14 10:30:00,0.67409,0.67413,0.67406,0.67413,99400002.0
2006-11-14 10:31:00,0.67411,0.67411,0.67406,0.67406,13600000.0
2006-11-14 10:32:00,0.67403,0.6741,0.67403,0.67406,144199999.0
2006-11-14 10:33:00,0.67408,0.67416,0.67408,0.67412,116799999.0
2006-11-14 10:34:00,0.67405,0.67405,0.674,0.67403,230599999.0
2006-11-14 10:35:00,0.67404,0.67405,0.67393,0.67405,119100003.0
2006-11-14 10:36:00,0.67403,0.67403,0.67394,0.67403,218700002.0
2006-11-14 10:37:00,0.67405,0.67405,0.674,0.67401,78000001.0
2006-11-14 10:38:00,0.67398,0.67402,0.67395,0.67396,234400001.0
2006-11-14 10:39:00,0.67393,0.67393,0.6739,0.67392,87600002.0
2006-11-14 10:40:00,0.67391,0.67391,0.67386,0.67387,142000001.0
2006-11-14 10:41:00,0.67398,0.67398,0.67387,0.67395,115699999.0
2006-11-14 10:42:00,0.67393,0.67401,0.67388,0.67401,165000001.0
2006-11-14 10:43:00,0.67398,0.67413,0.67398,0.6741,137200001.0
2006-11-14 10:44:00,0.67409,0.67409,0.67401,0.67405,91200002.0
2006-11-14 10:45:00,0.67401,0.67411,0.674,0.67411,175400000.0
2006-11-14 10:46:00,0.67403,0.6741,0.67402,0.6741,272800000.0
2006-11-14 10:47:00,0.67411,0.67415,0.67407,0.6741,205600000.0
2006-11-14 10:48:00,0.67408,0.67412,0.67408,0.67408,190899999.0
2006-11-14 10:49:00,0.67404,0.6742,0.674,0.6742,103600001.0
2006-11-14 10:50:00,0.67415,0.67416,0.67403,0.67403,217100000.0
2006-11-14 10:51:00,0.67403,0.67411,0.67403,0.67411,141800002.0
2006-11-14 10:52:00,0.6741,0.67413,0.67408,0.67413,122300000.0
2006-11-14 10:53:00,0.67409,0.67411,0.67403,0.67409,160800002.0
2006-11-14 10:54:00,0.67414,0.67414,0.6741,0.6741,121500002.0
2006-11-14 10:55:00,0.67412,0.67418,0.67401,0.67411,81000000.0
2006-11-14 10:56:00,0.67408,0.67413,0.67401,0.67407,241700000.0
2006-11-14 10:57:00,0.67402,0.67412,0.67402,0.6741,125000003.0
2006-11-14 10:58:00,0.67411,0.67413,0.67401,0.67413,136299999.0
2006-11-14 10:59:00,0.67412,0.67417,0.67412,0.67417,144700003.0
2006-11-14 11:00:00,0.67418,0.67418,0.67409,0.67409,26300000.0
2006-11-14 11:01:00,0.67405,0.67411,0.67405,0.67411,127700000.0
2006-11-14 11:02:00,0.67414,0.67418,0.67412,0.67412,175500000.0
2006-11-14 11:03:00,0.67411,0.67417,0.67411,0.67412,47100000.0
2006-11-14 11:04:00,0.67411,0.67416,0.67405,0.67416,232800001.0
2006-11-14 11:05:00,0.67412,0.67413,0.67412,0.67413,52600001.0
2006-11-14 11:06:00,0.67413,0.67413,0.67408,0.67413,167400003.0
2006-11-14 11:07:00,0.67412,0.67417,0.67412,0.67412,129100002.0
2006-11-14 11:08:00,0.67421,0.67422,0.67417,0.67418,65199999.0
2006-11-14 11:09:00,0.67419,0.67419,0.67416,0.67416,100400002.0
2006-11-14 11:10:00,0.67418,0.67422,0.67418,0.6742,22700000.0
2006-11-14 11:11:00,0.67424,0.67425,0.67421,0.67425,87900001.0
2006-11-14 11:12:00,0.67429,0.6743,0.67424,0.67429,50600000.0
2006-11-14 11:13:00,0.67428,0.67431,0.67427,0.67427,119799999.0
2006-11-14 11:14:00,0.67429,0.67432,0.67421,0.67424,146800001.0
2006-11-14 11:15:00,0.6743,0.6743,0.6742,0.67425,119599998.0
2006-11-14 11:16:00,0.67428,0.67428,0.6742,0.67421,158600002.0
2006-11-14 11:17:00,0.67421,0.67423,0.67419,0.67423,165099999.0
2006-11-14 11:18:00,0.67421,0.67427,0.67416,0.67427,154299997.0
2006-11-14 11:19:00,0.67428,0.67428,0.67417,0.67425,170100002.0
2006-11-14 11:20:00,0.67421,0.67426,0.6742,0.67423,130500000.0
2006-11-14 11:21:00,0.67426,0.67426,0.67417,0.67423,249899999.0
2006-11-14 11:22:00,0.67425,0.67427,0.67422,0.67422,156000001.0
2006-11-14 11:23:00,0.67423,0.67423,0.67412,0.67413,244300000.0
2006-11-14 11:24:00,0.67413,0.67418,0.67411,0.67418,44100000.0
2006-11-14 11:25:00,0.67416,0.67417,0.67414,0.67414,101199999.0
2006-11-14 11:26:00,0.67414,0.67417,0.67409,0.67414,158900001.0
2006-11-14 11:27:00,0.67417,0.67417,0.67414,0.67414,68600001.0
2006-11-14 11:28:00,0.67411,0.67413,0.67407,0.67408,203499999.0
2006-11-14 11:29:00,0.67412,0.6742,0.67412,0.6742,185100003.0
2006-11-14 11:30:00,0.67439,0.67504,0.67439,0.67504,142099998.0
2006-11-14 11:31:00,0.6751,0.6753,0.6751,0.67521,118499998.0
2006-11-14 11:32:00,0.67528,0.67533,0.67528,0.67529,69900000.0
2006-11-14 11:33:00,0.67526,0.67551,0.67524,0.67547,174700003.0
2006-11-14 11:34:00,0.67565,0.67579,0.67561,0.67566,93099999.0
2006-11-14 11:35:00,0.67571,0.67571,0.67559,0.67568,163799996.0
2006-11-14 11:36:00,0.67568,0.67573,0.67564,0.67568,196299997.0
2006-11-14 11:37:00,0.67566,0.67573,0.67566,0.6757,138500001.0
2006-11-14 11:38:00,0.67567,0.67567,0.67562,0.67564,184099999.0
2006-11-14 11:39:00,0.67563,0.67569,0.67561,0.67567,205600003.0
2006-11-14 11:40:00,0.67561,0.67581,0.67561,0.67579,117399998.0
2006-11-14 11:41:00,0.67576,0.67579,0.67576,0.67579,11500000.0
2006-11-14 11:42:00,0.67571,0.67576,0.67567,0.67571,181600002.0
2006-11-14 11:43:00,0.67564,0.67574,0.6756,0.67574,140099999.0
2006-11-14 11:44:00,0.67573,0.67575,0.67569,0.67569,186599999.0
2006-11-14 11:45:00,0.6757,0.67578,0.67568,0.67569,208199995.0
2006-11-14 11:46:00,0.67563,0.67568,0.67558,0.67563,133299998.0
2006-11-14 11:47:00,0.6756,0.6756,0.67551,0.67558,204700001.0
2006-11-14 11:48:00,0.67553,0.67558,0.67547,0.67553,177899995.0
2006-11-14 11:49:00,0.67552,0.67558,0.67543,0.67558,124600001.0
2006-11-14 11:50:00,0.6755,0.67558,0.6755,0.67558,195100003.0
2006-11-14 11:51:00,0.67561,0.67571,0.6756,0.67561,190500005.0
2006-11-14 11:52:00,0.67566,0.67571,0.67566,0.67571,22900000.0
2006-11-14 11:53:00,0.67567,0.67573,0.67567,0.6757,266300005.0
2006-11-14 11:54:00,0.67564,0.67573,0.67564,0.67565,169100000.0
2006-11-14 11:55:00,0.67567,0.67567,0.67554,0.67559,193399999.0
2006-11-14 11:56:00,0.6756,0.67568,0.6756,0.67562,158000001.0
2006-11-14 11:57:00,0.67565,0.67566,0.67558,0.67566,182300001.0
2006-11-14 11:58:00,0.67557,0.67566,0.67557,0.67566,155500002.0
2006-11-14 11:59:00,0.67569,0.67569,0.67556,0.67559,210500002.0
2006-11-14 12:00:00,0.67542,0.67542,0.67518,0.67529,138700002.0
2006-11-14 12:01:00,0.67541,0.67548,0.6754,0.6754,148300002.0
2006-11-14 12:02:00,0.67545,0.67545,0.67527,0.67535,157499999.0
2006-11-14 12:03:00,0.67533,0.67538,0.6753,0.6753,36400000.0
2006-11-14 12:04:00,0.67531,0.67541,0.6753,0.67535,208800001.0
2006-11-14 12:05:00,0.6753,0.6753,0.67521,0.67521,74000001.0
2006-11-14 12:06:00,0.67521,0.67528,0.67521,0.67525,130700001.0
2006-11-14 12:07:00,0.67522,0.67522,0.67513,0.67514,134900002.0
2006-11-14 12:08:00,0.67522,0.67524,0.67517,0.67524,117799998.0
2006-11-14 12:09:00,0.67518,0.67535,0.67518,0.67535,260599999.0
2006-11-14 12:10:00,0.67532,0.67542,0.67531,0.67538,153899997.0
2006-11-14 12:11:00,0.67534,0.67537,0.67527,0.67533,133499998.0
2006-11-14 12:12:00,0.67532,0.67544,0.67532,0.67541,78100000.0
2006-11-14 12:13:00,0.67544,0.67551,0.67544,0.6755,78900002.0
2006-11-14 12:14:00,0.67553,0.67556,0.67547,0.67556,48499999.0
2006-11-14 12:15:00,0.67556,0.67559,0.67552,0.67559,150900001.0
2006-11-14 12:16:00,0.67563,0.67563,0.67549,0.67557,120600001.0
2006-11-14 12:17:00,0.67558,0.6756,0.67551,0.67556,116600001.0
2006-11-14 12:18:00,0.67561,0.67577,0.67561,0.67572,102800000.0
2006-11-14 12:19:00,0.67573,0.67573,0.67564,0.67564,77600002.0
2006-11-14 12:20:00,0.67566,0.67572,0.67566,0.67571,117899999.0
2006-11-14 12:21:00,0.67566,0.67569,0.67563,0.67563,129800001.0
2006-11-14 12:22:00,0.67564,0.67572,0.67564,0.67572,21400000.0
2006-11-14 12:23:00,0.67571,0.67573,0.67564,0.67573,148799999.0
2006-11-14 12:24:00,0.67573,0.67576,0.6757,0.67575,161400001.0
2006-11-14 12:25:00,0.67573,0.67587,0.6757,0.67587,78800000.0
2006-11-14 12:26:00,0.67587,0.67587,0.67581,0.67581,102899998.0
2006-11-14 12:27:00,0.67587,0.67588,0.6758,0.67582,160100002.0
2006-11-14 12:28:00,0.67583,0.67585,0.67581,0.67581,72200001.0
2006-11-14 12:29:00,0.67584,0.676,0.67584,0.676,216800004.0
2006-11-14 12:30:00,0.67598,0.67602,0.67593,0.67594,141599998.0
2006-11-14 12:31:00,0.67589,0.67597,0.67587,0.67592,179399999.0
2006-11-14 12:32:00,0.67591,0.67593,0.6759,0.6759,87699998.0
2006-11-14 12:33:00,0.67594,0.67596,0.67594,0.67596,41900002.0
2006-11-14 12:34:00,0.67605,0.67605,0.67594,0.67597,137299997.0
2006-11-14 12:35:00,0.67595,0.676,0.67595,0.67598,142400002.0
2006-11-14 12:36:00,0.676,0.67608,0.67594,0.67603,197100004.0
2006-11-14 12:37:00,0.676,0.67602,0.67595,0.67597,172999999.0
2006-11-14 12:38:00,0.67592,0.67603,0.67592,0.67597,186500002.0
2006-11-14 12:39:00,0.67603,0.67603,0.67593,0.67598,61100000.0
2006-11-14 12:40:00,0.67592,0.67596,0.67588,0.67593,154100000.0
2006-11-14 12:41:00,0.67592,0.67598,0.67592,0.67598,31300001.0
2006-11-14 12:42:00,0.67596,0.67602,0.67591,0.67599,144099998.0
2006-11-14 12:43:00,0.676,0.67601,0.67597,0.67597,107200002.0
2006-11-14 12:44:00,0.67599,0.67606,0.67595,0.67606,216800001.0
2006-11-14 12:45:00,0.67608,0.67608,0.67599,0.67599,216800001.0
2006-11-14 12:46:00,0.67606,0.67608,0.67603,0.67603,140400002.0
2006-11-14 12:47:00,0.67603,0.67608,0.67603,0.67605,69800000.0
2006-11-14 12:48:00,0.67604,0.67604,0.67595,0.67602,115000001.0
2006-11-14 12:49:00,0.67605,0.6761,0.676,0.676,140000001.0
2006-11-14 12:50:00,0.67601,0.67608,0.67598,0.676,248499999.0
2006-11-14 12:51:00,0.67601,0.67604,0.67596,0.67596,146599999.0
2006-11-14 12:52:00,0.67591,0.67595,0.67588,0.67595,166299999.0
2006-11-14 12:53:00,0.6759,0.67595,0.67581,0.67595,140400000.0
2006-11-14 12:54:00,0.67592,0.67592,0.67588,0.67588,102200002.0
2006-11-14 12:55:00,0.67593,0.676,0.67593,0.67598,157399998.0
2006-11-14 12:56:00,0.67597,0.67603,0.67597,0.67597,54800000.0
2006-11-14 12:57:00,0.67602,0.67604,0.67597,0.67601,140699995.0
2006-11-14 12:58:00,0.67595,0.67602,0.67595,0.67596,157800002.0
2006-11-14 12:59:00,0.67595,0.67602,0.67592,0.67592,222600003.0
2006-11-14 13:00:00,0.67593,0.67596,0.67585,0.67585,117300001.0
2006-11-14 13:01:00,0.67583,0.67583,0.67578,0.67582,88599999.0
2006-11-14 13:02:00,0.67583,0.67587,0.67583,0.67587,35799998.0
2006-11-14 13:03:00,0.6758,0.67592,0.67579,0.67592,188099998.0
2006-11-14 13:04:00,0.67594,0.67602,0.67594,0.67601,136499997.0
2006-11-14 13:05:00,0.67598,0.67598,0.67594,0.67594,35700001.0
2006-11-14 13:06:00,0.67594,0.67594,0.67584,0.67592,145399997.0
2006-11-14 13:07:00,0.67593,0.67595,0.67587,0.6759,109199999.0
2006-11-14 13:08:00,0.67594,0.67595,0.67589,0.67592,191299998.0
2006-11-14 13:09:00,0.67597,0.67597,0.67591,0.67597,129900004.0
2006-11-14 13:10:00,0.6759,0.67595,0.67589,0.67595,162099999.0
2006-11-14 13:11:00,0.67588,0.67589,0.6758,0.6758,74100001.0
2006-11-14 13:12:00,0.67589,0.67591,0.67589,0.67591,53399999.0
2006-11-14 13:13:00,0.67592,0.67597,0.6759,0.67593,144599997.0
2006-11-14 13:14:00,0.67591,0.67593,0.67577,0.67578,162900000.0
2006-11-14 13:15:00,0.67573,0.67584,0.67573,0.67578,74300001.0
2006-11-14 13:16:00,0.6757,0.67573,0.67566,0.67573,149100001.0
2006-11-14 13:17:00,0.67572,0.67572,0.67565,0.6757,178800000.0
2006-11-14 13:18:00,0.67566,0.6757,0.67562,0.67562,75599999.0
2006-11-14 13:19:00,0.67563,0.67565,0.67563,0.67565,166500004.0
2006-11-14 13:20:00,0.67562,0.67586,0.67562,0.67573,98000001.0
2006-11-14 13:21:00,0.67568,0.67568,0.67568,0.67568,75099998.0
2006-11-14 13:22:00,0.67564,0.67568,0.67558,0.67568,115100001.0
2006-11-14 13:23:00,0.67565,0.67573,0.67565,0.67573,106800001.0
2006-11-14 13:24:00,0.67572,0.67579,0.67569,0.67579,233900001.0
2006-11-14 13:25:00,0.67578,0.67578,0.6757,0.67573,143199997.0
2006-11-14 13:26:00,0.67576,0.67578,0.67568,0.67575,108800000.0
2006-11-14 13:27:00,0.67575,0.67578,0.67566,0.67578,140899999.0
2006-11-14 13:28:00,0.67575,0.67585,0.67573,0.67582,303799997.0
2006-11-14 13:29:00,0.67583,0.67587,0.6758,0.67585,230000003.0
2006-11-14 13:30:00,0.67583,0.67583,0.67572,0.67572,68600001.0
2006-11-14 13:31:00,0.67572,0.67573,0.67567,0.67573,178199998.0
2006-11-14 13:32:00,0.67575,0.67575,0.6757,0.67572,101500001.0
2006-11-14 13:33:00,0.67572,0.67576,0.67572,0.67573,62900002.0
2006-11-14 13:34:00,0.67573,0.67573,0.67566,0.67571,134199996.0
2006-11-14 13:35:00,0.67566,0.67568,0.67562,0.67562,58300000.0
2006-11-14 13:36:00,0.67569,0.6757,0.67564,0.6757,102800003.0
2006-11-14 13:37:00,0.6757,0.67574,0.67565,0.67574,158400003.0
2006-11-14 13:38:00,0.67574,0.67575,0.67574,0.67575,30400000.0
2006-11-14 13:39:00,0.67576,0.6758,0.67572,0.67572,85900000.0
2006-11-14 13:40:00,0.67579,0.67586,0.67578,0.67584,111699999.0
2006-11-14 13:41:00,0.67578,0.6758,0.67574,0.67574,108099999.0
2006-11-14 13:42:00,0.6758,0.67581,0.67573,0.6758,243599994.0
2006-11-14 13:43:00,0.67578,0.67589,0.67577,0.67582,172600002.0
2006-11-14 13:44:00,0.67582,0.67582,0.67572,0.67573,137000001.0
2006-11-14 13:45:00,0.67573,0.67577,0.67572,0.67572,138200004.0
2006-11-14 13:46:00,0.67571,0.67575,0.6757,0.67575,135399997.0
2006-11-14 13:47:00,0.67581,0.67586,0.6758,0.67585,210700000.0
2006-11-14 13:48:00,0.67582,0.67592,0.67581,0.67591,29400000.0
2006-11-14 13:49:00,0.67593,0.67593,0.67583,0.67583,203000000.0
2006-11-14 13:50:00,0.67578,0.67589,0.67578,0.67585,184800003.0
2006-11-14 13:51:00,0.67582,0.67588,0.67582,0.67582,302899999.0
2006-11-14 13:52:00,0.67575,0.6758,0.67572,0.67574,60700000.0
2006-11-14 13:53:00,0.67575,0.67575,0.67565,0.6757,212700003.0
2006-11-14 13:54:00,0.67573,0.67573,0.67563,0.67563,117500002.0
2006-11-14 13:55:00,0.67569,0.67569,0.67569,0.67569,36800000.0
2006-11-14 13:56:00,0.67575,0.67575,0.67567,0.6757,155800002.0
2006-11-14 13:57:00,0.67565,0.6757,0.67565,0.67565,112300000.0
2006-11-14 13:58:00,0.67569,0.67571,0.67568,0.67568,66099999.0
2006-11-14 13:59:00,0.67564,0.67567,0.6756,0.67562,184699998.0
2006-11-14 14:00:00,0.67557,0.67565,0.67552,0.67565,279100001.0
2006-11-14 14:01:00,0.67561,0.67564,0.67558,0.67558,94199998.0
2006-11-14 14:02:00,0.67559,0.67564,0.67551,0.6756,122399998.0
2006-11-14 14:03:00,0.6756,0.67563,0.67556,0.6756,127000000.0
2006-11-14 14:04:00,0.67565,0.67567,0.67564,0.67566,70100001.0
2006-11-14 14:05:00,0.6756,0.67566,0.6756,0.67561,77600000.0
2006-11-14 14:06:00,0.67565,0.67573,0.67565,0.67573,182000003.0
2006-11-14 14:07:00,0.67567,0.67572,0.67562,0.67562,242399999.0
2006-11-14 14:08:00,0.67563,0.67572,0.67558,0.6757,146800000.0
2006-11-14 14:09:00,0.6757,0.67579,0.6757,0.67574,145400000.0
2006-11-14 14:10:00,0.67579,0.67582,0.67571,0.6758,146200001.0
2006-11-14 14:11:00,0.67576,0.67582,0.67576,0.6758,115199999.0
2006-11-14 14:12:00,0.67581,0.67582,0.67579,0.67579,86499998.0
2006-11-14 14:13:00,0.6758,0.6758,0.67565,0.6757,132999998.0
2006-11-14 14:14:00,0.67567,0.67569,0.67564,0.67564,86300001.0
2006-11-14 14:15:00,0.67563,0.67563,0.67556,0.67558,148399998.0
2006-11-14 14:16:00,0.67566,0.67568,0.67566,0.67567,75700001.0
2006-11-14 14:17:00,0.67566,0.67566,0.67559,0.67566,215499995.0
2006-11-14 14:18:00,0.67567,0.67567,0.67557,0.67565,149600005.0
2006-11-14 14:19:00,0.67558,0.67559,0.67558,0.67559,56099999.0
2006-11-14 14:20:00,0.67559,0.67569,0.67556,0.6756,111600000.0
2006-11-14 14:21:00,0.67563,0.67573,0.67562,0.67573,105200002.0
2006-11-14 14:22:00,0.67571,0.67578,0.67568,0.67577,67700001.0
2006-11-14 14:23:00,0.67582,0.67587,0.67582,0.67585,181699996.0
2006-11-14 14:24:00,0.67585,0.6759,0.67572,0.67572,138099995.0
2006-11-14 14:25:00,0.6758,0.67583,0.67572,0.67582,164300000.0
2006-11-14 14:26:00,0.67582,0.67584,0.67578,0.67584,156700001.0
2006-11-14 14:27:00,0.67585,0.67585,0.67574,0.67581,189399999.0
2006-11-14 14:28:00,0.67587,0.67588,0.67585,0.67586,112399998.0
2006-11-14 14:29:00,0.67584,0.67591,0.6758,0.67588,215300004.0
2006-11-14 14:30:00,0.67585,0.67592,0.67585,0.67589,134600002.0
2006-11-14 14:31:00,0.67588,0.6759,0.67586,0.67588,127499997.0
2006-11-14 14:32:00,0.67589,0.67593,0.67583,0.67593,138299998.0
2006-11-14 14:33:00,0.6759,0.67596,0.6759,0.6759,147399996.0
2006-11-14 14:34:00,0.67595,0.67597,0.67588,0.67588,184200004.0
2006-11-14 14:35:00,0.67588,0.67595,0.67585,0.67585,87700001.0
2006-11-14 14:36:00,0.67584,0.67584,0.67577,0.67578,141900002.0
2006-11-14 14:37:00,0.67582,0.67586,0.67579,0.67586,139200003.0
2006-11-14 14:38:00,0.67591,0.67593,0.67586,0.67592,132199998.0
2006-11-14 14:39:00,0.6759,0.67591,0.67587,0.67591,224200000.0
2006-11-14 14:40:00,0.67591,0.67591,0.67585,0.67585,113100001.0
2006-11-14 14:41:00,0.67587,0.67591,0.67587,0.67588,125800000.0
2006-11-14 14:42:00,0.67586,0.67586,0.67582,0.67582,15200000.0
2006-11-14 14:43:00,0.67588,0.67588,0.67587,0.67587,51100001.0
2006-11-14 14:44:00,0.67586,0.67586,0.67579,0.67582,158400003.0
2006-11-14 14:45:00,0.67584,0.6759,0.67581,0.67583,186299997.0
2006-11-14 14:46:00,0.67588,0.6759,0.67585,0.6759,193400002.0
2006-11-14 14:47:00,0.67586,0.67586,0.67579,0.67579,50300000.0
2006-11-14 14:48:00,0.67582,0.67583,0.67582,0.67583,47899998.0
2006-11-14 14:49:00,0.67583,0.67584,0.67579,0.67584,186100001.0
2006-11-14 14:50:00,0.67588,0.67592,0.67587,0.6759,198699999.0
2006-11-14 14:51:00,0.67579,0.6759,0.67579,0.67588,133599998.0
2006-11-14 14:52:00,0.67585,0.67585,0.67582,0.67585,157299999.0
2006-11-14 14:53:00,0.67587,0.67592,0.67587,0.6759,193300001.0
2006-11-14 14:54:00,0.67586,0.67587,0.67584,0.67584,47900000.0
2006-11-14 14:55:00,0.67583,0.67588,0.67581,0.67588,184300001.0
2006-11-14 14:56:00,0.67582,0.67582,0.67572,0.67574,120299999.0
2006-11-14 14:57:00,0.67576,0.67583,0.67576,0.6758,194899999.0
2006-11-14 14:58:00,0.67583,0.67583,0.67576,0.6758,202600004.0
2006-11-14 14:59:00,0.67577,0.67582,0.67569,0.67572,121199999.0
2006-11-14 15:00:00,0.67577,0.67578,0.6757,0.67578,178399999.0
2006-11-14 15:01:00,0.67578,0.67579,0.67572,0.67579,130199997.0
2006-11-14 15:02:00,0.67582,0.67583,0.67576,0.67577,271599999.0
2006-11-14 15:03:00,0.67576,0.67578,0.6757,0.6757,273100003.0
2006-11-14 15:04:00,0.6757,0.67575,0.67567,0.67575,251300001.0
2006-11-14 15:05:00,0.67579,0.67579,0.67573,0.67573,95599997.0
2006-11-14 15:06:00,0.67572,0.67577,0.67569,0.67575,305100000.0
2006-11-14 15:07:00,0.67576,0.67576,0.67565,0.6757,178600001.0
2006-11-14 15:08:00,0.67565,0.67576,0.67565,0.67574,153199997.0
2006-11-14 15:09:00,0.67578,0.6758,0.67575,0.67575,105100002.0
2006-11-14 15:10:00,0.6758,0.67588,0.6758,0.67588,154099999.0
2006-11-14 15:11:00,0.67594,0.67603,0.67594,0.67599,115200000.0
2006-11-14 15:12:00,0.67598,0.67598,0.67588,0.67594,153199996.0
2006-11-14 15:13:00,0.67599,0.67611,0.67599,0.67607,246800000.0
2006-11-14 15:14:00,0.67604,0.67607,0.67597,0.67597,86200000.0
2006-11-14 15:15:00,0.6759,0.676,0.67589,0.676,110900002.0
2006-11-14 15:16:00,0.676,0.67609,0.67599,0.67608,129299998.0
2006-11-14 15:17:00,0.67616,0.67617,0.67614,0.67615,126299999.0
2006-11-14 15:18:00,0.67608,0.67617,0.67605,0.67617,122700000.0
2006-11-14 15:19:00,0.6761,0.67617,0.67609,0.67609,116800002.0
2006-11-14 15:20:00,0.67616,0.67628,0.67616,0.67622,54100001.0
2006-11-14 15:21:00,0.67622,0.67633,0.67622,0.67629,140500000.0
2006-11-14 15:22:00,0.67627,0.67627,0.67623,0.67623,76100002.0
2006-11-14 15:23:00,0.67617,0.67631,0.67617,0.67628,178600000.0
2006-11-14 15:24:00,0.67627,0.67627,0.67618,0.67618,92699998.0
2006-11-14 15:25:00,0.67614,0.6762,0.67612,0.67612,173900000.0
2006-11-14 15:26:00,0.67619,0.67619,0.67607,0.67615,178100003.0
2006-11-14 15:27:00,0.67612,0.67617,0.67611,0.67616,95699998.0
2006-11-14 15:28:00,0.67618,0.67618,0.67605,0.67607,163099999.0
2006-11-14 15:29:00,0.67614,0.67614,0.67601,0.67603,148699999.0
2006-11-14 15:30:00,0.67601,0.67617,0.67599,0.67609,185400002.0
2006-11-14 15:31:00,0.67605,0.67613,0.67599,0.67599,243299999.0
2006-11-14 15:32:00,0.67586,0.67586,0.6758,0.6758,92600003.0
2006-11-14 15:33:00,0.6757,0.67597,0.6757,0.67593,167700000.0
2006-11-14 15:34:00,0.67587,0.67594,0.6758,0.6759,292700002.0
2006-11-14 15:35:00,0.67596,0.67602,0.67595,0.67597,150800001.0
2006-11-14 15:36:00,0.67594,0.67597,0.67587,0.67594,160500000.0
2006-11-14 15:37:00,0.67596,0.67596,0.67581,0.67581,146900001.0
2006-11-14 15:38:00,0.67583,0.67587,0.67575,0.6758,138600002.0
2006-11-14 15:39:00,0.67572,0.67579,0.67572,0.67577,189100000.0
2006-11-14 15:40:00,0.67585,0.67585,0.67573,0.67573,152800000.0
2006-11-14 15:41:00,0.67582,0.67588,0.6758,0.6758,141300002.0
2006-11-14 15:42:00,0.67585,0.67585,0.6758,0.67584,160500000.0
2006-11-14 15:43:00,0.67581,0.67585,0.67581,0.67583,123799998.0
2006-11-14 15:44:00,0.6758,0.6758,0.67577,0.67578,106899999.0
2006-11-14 15:45:00,0.67583,0.67583,0.67574,0.67574,313900005.0
2006-11-14 15:46:00,0.67575,0.67581,0.67573,0.67573,81300000.0
2006-11-14 15:47:00,0.67575,0.67579,0.67571,0.67571,112500000.0
2006-11-14 15:48:00,0.67571,0.67575,0.67568,0.67572,162299998.0
2006-11-14 15:49:00,0.67575,0.6758,0.67574,0.67574,78799998.0
2006-11-14 15:50:00,0.67574,0.67581,0.67574,0.6758,168000000.0
2006-11-14 15:51:00,0.67586,0.67586,0.67577,0.67577,85500001.0
2006-11-14 15:52:00,0.67574,0.67579,0.6757,0.67572,151600004.0
2006-11-14 15:53:00,0.6757,0.67573,0.67567,0.67573,62300000.0
2006-11-14 15:54:00,0.67573,0.67576,0.67565,0.67574,207700002.0
2006-11-14 15:55:00,0.67579,0.67585,0.67578,0.67581,154999997.0
2006-11-14 15:56:00,0.67582,0.67582,0.67567,0.67571,98000001.0
2006-11-14 15:57:00,0.67575,0.6758,0.67575,0.6758,15700000.0
2006-11-14 15:58:00,0.67582,0.67582,0.67579,0.67579,112599997.0
2006-11-14 15:59:00,0.67581,0.67587,0.6758,0.67585,173500003.0
2006-11-14 16:00:00,0.67585,0.67606,0.67585,0.67606,135800002.0
2006-11-14 16:01:00,0.67608,0.67611,0.67602,0.6761,289299999.0
2006-11-14 16:02:00,0.67598,0.67607,0.67593,0.67603,241400000.0
2006-11-14 16:03:00,0.67597,0.67599,0.67595,0.67597,155100002.0
2006-11-14 16:04:00,0.67604,0.67604,0.67592,0.67592,127000000.0
2006-11-14 16:05:00,0.67589,0.67603,0.67589,0.67597,118099999.0
2006-11-14 16:06:00,0.676,0.6761,0.676,0.67605,164899998.0
2006-11-14 16:07:00,0.67604,0.67607,0.67595,0.67595,131699998.0
2006-11-14 16:08:00,0.67593,0.67602,0.67592,0.67602,160899995.0
2006-11-14 16:09:00,0.67601,0.67601,0.67599,0.67599,11900000.0
2006-11-14 16:10:00,0.67599,0.67601,0.67596,0.676,169300000.0
2006-11-14 16:11:00,0.67599,0.67603,0.67596,0.67603,141300004.0
2006-11-14 16:12:00,0.67602,0.67607,0.67602,0.67603,97699999.0
2006-11-14 16:13:00,0.67603,0.67603,0.67596,0.67599,71799998.0
2006-11-14 16:14:00,0.676,0.67601,0.67594,0.67601,142199998.0
2006-11-14 16:15:00,0.67596,0.67608,0.67596,0.67603,151800000.0
2006-11-14 16:16:00,0.67605,0.67612,0.67603,0.67604,222500001.0
2006-11-14 16:17:00,0.67599,0.67606,0.67599,0.67606,43800000.0
2006-11-14 16:18:00,0.67606,0.67606,0.67604,0.67604,46999999.0
2006-11-14 16:19:00,0.67596,0.67596,0.67588,0.67596,103400002.0
2006-11-14 16:20:00,0.67595,0.67595,0.6759,0.6759,43600001.0
2006-11-14 16:21:00,0.6759,0.6759,0.67585,0.67585,166999999.0
2006-11-14 16:22:00,0.67587,0.67587,0.67582,0.67584,111099997.0
2006-11-14 16:23:00,0.67591,0.67591,0.67588,0.67588,84399998.0
2006-11-14 16:24:00,0.67587,0.67593,0.67585,0.67591,212100004.0
2006-11-14 16:25:00,0.67593,0.67595,0.67586,0.6759,197300003.0
2006-11-14 16:26:00,0.67588,0.67592,0.67583,0.6759,107899997.0
2006-11-14 16:27:00,0.67592,0.67598,0.67592,0.67597,141799997.0
2006-11-14 16:28:00,0.67599,0.67604,0.67595,0.67598,204099999.0
2006-11-14 16:29:00,0.67597,0.67601,0.67597,0.67601,118100000.0
2006-11-14 16:30:00,0.676,0.67602,0.67594,0.67597,153999998.0
2006-11-14 16:31:00,0.67601,0.67605,0.67595,0.67603,306600003.0
2006-11-14 16:32:00,0.67603,0.67609,0.67603,0.67609,65200002.0
2006-11-14 16:33:00,0.67613,0.67617,0.67613,0.67617,19900000.0
2006-11-14 16:34:00,0.67624,0.67624,0.67616,0.67616,54299999.0
2006-11-14 16:35:00,0.6762,0.6762,0.67613,0.67617,86499999.0
2006-11-14 16:36:00,0.67614,0.67615,0.67608,0.67608,85300001.0
2006-11-14 16:37:00,0.67609,0.67619,0.67605,0.67612,90500000.0
2006-11-14 16:38:00,0.67615,0.67617,0.67612,0.67612,95499998.0
2006-11-14 16:39:00,0.67612,0.67622,0.67612,0.67617,128700000.0
2006-11-14 16:40:00,0.67614,0.6762,0.67614,0.6762,27000000.0
2006-11-14 16:41:00,0.67621,0.67627,0.67621,0.67622,176899999.0
2006-11-14 16:42:00,0.67627,0.6763,0.67619,0.6763,155200001.0
2006-11-14 16:43:00,0.67624,0.6763,0.67624,0.6763,68399998.0
2006-11-14 16:44:00,0.67625,0.67628,0.67625,0.67627,121199996.0
2006-11-14 16:45:00,0.6762,0.67623,0.6762,0.67623,109499998.0
2006-11-14 16:46:00,0.67619,0.67621,0.67616,0.6762,160999996.0
2006-11-14 16:47:00,0.67616,0.67616,0.67611,0.67612,127400000.0
2006-11-14 16:48:00,0.67612,0.67617,0.67612,0.67616,220300004.0
2006-11-14 16:49:00,0.67618,0.67624,0.67615,0.67619,93700000.0
2006-11-14 16:50:00,0.67619,0.67624,0.67615,0.6762,42900000.0
2006-11-14 16:51:00,0.67621,0.67621,0.67617,0.67617,16800000.0
2006-11-14 16:52:00,0.67614,0.67614,0.67606,0.67608,135399997.0
2006-11-14 16:53:00,0.67611,0.67612,0.67609,0.67611,153200004.0
2006-11-14 16:54:00,0.6761,0.67614,0.6761,0.6761,80599998.0
2006-11-14 16:55:00,0.67611,0.67618,0.6761,0.6761,136800001.0
2006-11-14 16:56:00,0.67612,0.67618,0.67612,0.67612,79799999.0
2006-11-14 16:57:00,0.67615,0.67621,0.67614,0.67617,222999999.0
2006-11-14 16:58:00,0.67614,0.67615,0.67609,0.67615,132399998.0
2006-11-14 16:59:00,0.67609,0.67609,0.67601,0.67601,13500000.0
2006-11-14 17:00:00,0.67599,0.67613,0.67599,0.67602,76900002.0
2006-11-14 17:01:00,0.67604,0.67614,0.67604,0.67607,197400004.0
2006-11-14 17:02:00,0.67604,0.67607,0.67598,0.676,140700001.0
2006-11-14 17:03:00,0.67595,0.67595,0.67587,0.67587,117500001.0
2006-11-14 17:04:00,0.67592,0.67595,0.67588,0.67588,64900000.0
2006-11-14 17:05:00,0.67586,0.67603,0.67586,0.67603,195799998.0
2006-11-14 17:06:00,0.67601,0.67602,0.67598,0.67598,142699997.0
2006-11-14 17:07:00,0.67595,0.67603,0.67594,0.676,344200001.0
2006-11-14 17:08:00,0.67598,0.67599,0.67594,0.67596,82299999.0
2006-11-14 17:09:00,0.67593,0.67593,0.67584,0.67588,192300004.0
2006-11-14 17:10:00,0.67593,0.67593,0.67581,0.67588,188099999.0
2006-11-14 17:11:00,0.67587,0.67591,0.67581,0.67585,119199997.0
2006-11-14 17:12:00,0.67587,0.67587,0.67552,0.67559,142800001.0
2006-11-14 17:13:00,0.67564,0.67579,0.67557,0.67579,217600000.0
2006-11-14 17:14:00,0.67579,0.67585,0.67573,0.67584,121400002.0
2006-11-14 17:15:00,0.67585,0.67588,0.67578,0.67588,187600002.0
2006-11-14 17:16:00,0.67592,0.67596,0.67586,0.67591,163199999.0
2006-11-14 17:17:00,0.67587,0.67596,0.67587,0.67592,170700001.0
2006-11-14 17:18:00,0.67589,0.67589,0.67583,0.67588,208700001.0
2006-11-14 17:19:00,0.67593,0.67604,0.67593,0.67595,119399998.0
2006-11-14 17:20:00,0.67597,0.67597,0.67583,0.67583,132500001.0
2006-11-14 17:21:00,0.67587,0.67589,0.67572,0.67572,158100002.0
2006-11-14 17:22:00,0.67581,0.67588,0.67577,0.67583,92800002.0
2006-11-14 17:23:00,0.67581,0.67587,0.67575,0.67575,289199999.0
2006-11-14 17:24:00,0.67578,0.67583,0.67569,0.6757,209700000.0
2006-11-14 17:25:00,0.67567,0.6757,0.67563,0.67569,120900001.0
2006-11-14 17:26:00,0.67569,0.67572,0.67564,0.67564,141400000.0
2006-11-14 17:27:00,0.67562,0.6757,0.67562,0.67566,130100002.0
2006-11-14 17:28:00,0.67574,0.67575,0.67565,0.6757,173100000.0
2006-11-14 17:29:00,0.67574,0.67574,0.67571,0.67571,1500000.0
2006-11-14 17:30:00,0.6758,0.67588,0.67576,0.67585,253699996.0
2006-11-14 17:31:00,0.6759,0.6759,0.6758,0.67585,203400004.0
2006-11-14 17:32:00,0.67586,0.6759,0.67577,0.67585,210700001.0
2006-11-14 17:33:00,0.67588,0.67592,0.67585,0.6759,209900002.0
2006-11-14 17:34:00,0.67587,0.67587,0.67582,0.67582,218699998.0
2006-11-14 17:35:00,0.67583,0.67588,0.67576,0.67588,170800000.0
2006-11-14 17:36:00,0.67589,0.67593,0.67583,0.67583,66300001.0
2006-11-14 17:37:00,0.67581,0.67588,0.67581,0.67582,142800002.0
2006-11-14 17:38:00,0.67579,0.67588,0.67579,0.67588,106900000.0
2006-11-14 17:39:00,0.67593,0.67599,0.67584,0.67599,94600000.0
2006-11-14 17:40:00,0.67595,0.67602,0.67591,0.67602,114399999.0
2006-11-14 17:41:00,0.67608,0.67608,0.67593,0.67607,120199999.0
2006-11-14 17:42:00,0.67604,0.67611,0.67603,0.67611,199999998.0
2006-11-14 17:43:00,0.67616,0.67616,0.67606,0.6761,77400001.0
2006-11-14 17:44:00,0.67607,0.67619,0.67606,0.67619,131999998.0
2006-11-14 17:45:00,0.67619,0.67624,0.67616,0.67623,144899999.0
2006-11-14 17:46:00,0.67624,0.67629,0.67621,0.67621,191000003.0
2006-11-14 17:47:00,0.67616,0.67619,0.67615,0.67616,193099999.0
2006-11-14 17:48:00,0.67607,0.67607,0.67598,0.67601,171999999.0
2006-11-14 17:49:00,0.67603,0.67603,0.67595,0.67603,72299999.0
2006-11-14 17:50:00,0.67601,0.67611,0.67601,0.67611,154599998.0
2006-11-14 17:51:00,0.67611,0.67614,0.67606,0.67614,198799998.0
2006-11-14 17:52:00,0.67611,0.67611,0.67604,0.67605,94300002.0
2006-11-14 17:53:00,0.6761,0.6762,0.67606,0.67618,207600002.0
2006-11-14 17:54:00,0.67622,0.67623,0.6762,0.67623,99100001.0
2006-11-14 17:55:00,0.67619,0.67627,0.67619,0.67625,179499998.0
2006-11-14 17:56:00,0.67624,0.67624,0.67614,0.67623,225299996.0
2006-11-14 17:57:00,0.67623,0.67627,0.67623,0.67627,8300000.0
2006-11-14 17:58:00,0.67624,0.67627,0.67622,0.67622,116800001.0
2006-11-14 17:59:00,0.67627,0.67629,0.67619,0.67624,89400000.0
2006-11-14 18:00:00,0.67627,0.67637,0.67626,0.6763,258900001.0
2006-11-14 18:01:00,0.67635,0.67641,0.67633,0.67633,1119699998.0
2006-11-14 18:02:00,0.67633,0.67641,0.67631,0.67635,1436299999.0
2006-11-14 18:03:00,0.67635,0.67646,0.67635,0.67637,1683599998.0
2006-11-14 18:04:00,0.67633,0.6764,0.67629,0.67638,823300005.0
2006-11-14 18:05:00,0.67633,0.67636,0.67629,0.67633,1241399999.0
2006-11-14 18:06:00,0.67633,0.67636,0.67629,0.67633,1564600007.0
2006-11-14 18:07:00,0.6758,0.6758,0.6758,0.6758,920700003.0
2006-11-14 18:08:00,0.6757,0.6758,0.6757,0.6758,920700003.0
2006-11-14 18:09:00,0.67622,0.67625,0.67618,0.67623,920700003.0
2006-11-14 18:10:00,0.67625,0.67627,0.6762,0.67625,1267000005.0
2006-11-14 18:11:00,0.6762,0.67629,0.67619,0.6762,1016399998.0
2006-11-14 18:12:00,0.67615,0.6762,0.6761,0.6761,895599997.0
2006-11-14 18:13:00,0.67611,0.67613,0.67605,0.67605,918500004.0
2006-11-14 18:14:00,0.67605,0.67613,0.67603,0.67605,1637099999.0
2006-11-14 18:15:00,0.6756,0.6757,0.6756,0.6756,1243199997.0
2006-11-14 18:16:00,0.67605,0.67605,0.67597,0.676,1243199997.0
2006-11-14 18:17:00,0.67599,0.67608,0.67597,0.67602,616299995.0
2006-11-14 18:18:00,0.67608,0.67612,0.67604,0.67609,709000012.0
2006-11-14 18:19:00,0.67609,0.67611,0.676,0.67603,735400007.0
2006-11-14 18:20:00,0.67607,0.67614,0.67606,0.67608,663700004.0
2006-11-14 18:21:00,0.67605,0.67612,0.67603,0.67605,1109099990.0
2006-11-14 18:22:00,0.67607,0.67612,0.67602,0.67602,1223999996.0
2006-11-14 18:23:00,0.67602,0.67614,0.67602,0.67612,1551900011.0
2006-11-14 18:24:00,0.67602,0.67612,0.67594,0.67602,1149800003.0
2006-11-14 18:25:00,0.67605,0.67607,0.67595,0.67601,890899997.0
2006-11-14 18:26:00,0.67605,0.67609,0.67599,0.67608,1129300000.0
2006-11-14 18:27:00,0.6761,0.67611,0.67602,0.67603,648100002.0
2006-11-14 18:28:00,0.67605,0.67613,0.67604,0.67613,570600003.0
2006-11-14 18:29:00,0.67609,0.6761,0.67599,0.67608,1180200008.0
2006-11-14 18:30:00,0.67612,0.67619,0.67606,0.6761,1096600006.0
2006-11-14 18:31:00,0.67604,0.67609,0.67597,0.67603,535600003.0
2006-11-14 18:32:00,0.67605,0.6761,0.676,0.676,700699996.0
2006-11-14 18:33:00,0.67603,0.67607,0.67599,0.67605,895999991.0
2006-11-14 18:34:00,0.67605,0.67607,0.67599,0.67603,826700005.0
2006-11-14 18:35:00,0.67605,0.67609,0.67599,0.67599,569799997.0
2006-11-14 18:36:00,0.67595,0.67604,0.67595,0.67604,136200001.0
2006-11-14 18:37:00,0.67602,0.67602,0.67595,0.67596,343199990.0
2006-11-14 18:38:00,0.67595,0.67602,0.67595,0.67597,137200000.0
2006-11-14 18:39:00,0.676,0.67602,0.67595,0.67601,432999997.0
2006-11-14 18:40:00,0.67608,0.67608,0.67596,0.67605,402199999.0
2006-11-14 18:41:00,0.67607,0.67613,0.67605,0.6761,603800004.0
2006-11-14 18:42:00,0.67606,0.67609,0.67598,0.67602,558799998.0
2006-11-14 18:43:00,0.67601,0.67603,0.67596,0.67597,344799998.0
2006-11-14 18:44:00,0.67599,0.67602,0.67593,0.67597,685399993.0
2006-11-14 18:45:00,0.67598,0.67605,0.67595,0.67595,300399997.0
2006-11-14 18:46:00,0.67603,0.67603,0.67597,0.676,199500001.0
2006-11-14 18:47:00,0.67604,0.67608,0.67603,0.67605,226900002.0
2006-11-14 18:48:00,0.67603,0.67609,0.676,0.67607,424999997.0
2006-11-14 18:49:00,0.67605,0.67613,0.67602,0.67613,100799998.0
2006-11-14 18:50:00,0.67612,0.67617,0.6761,0.67617,144700002.0
2006-11-14 18:51:00,0.67618,0.67618,0.67613,0.67615,284299997.0
2006-11-14 18:52:00,0.67618,0.67622,0.67614,0.67615,190000002.0
2006-11-14 18:53:00,0.67616,0.67621,0.67607,0.67607,591400001.0
2006-11-14 18:54:00,0.67613,0.67618,0.67605,0.67618,353099994.0
2006-11-14 18:55:00,0.67616,0.67619,0.67611,0.67612,456600002.0
2006-11-14 18:56:00,0.67612,0.67614,0.67608,0.67608,395599999.0
2006-11-14 18:57:00,0.67609,0.67609,0.67601,0.67603,298000004.0
2006-11-14 18:58:00,0.676,0.67607,0.67598,0.67602,945399997.0
2006-11-14 18:59:00,0.67603,0.6761,0.67601,0.67607,638800004.0
2006-11-14 19:00:00,0.67605,0.6761,0.67605,0.6761,414899995.0
2006-11-14 19:01:00,0.67609,0.67612,0.67607,0.67612,105100003.0
2006-11-14 19:02:00,0.67613,0.67613,0.67605,0.67607,485399998.0
2006-11-14 19:03:00,0.67605,0.67615,0.67604,0.6761,577199999.0
2006-11-14 19:04:00,0.67614,0.67614,0.67607,0.6761,400599997.0
2006-11-14 19:05:00,0.67611,0.67616,0.67609,0.67609,537399995.0
2006-11-14 19:06:00,0.67605,0.67609,0.67594,0.67594,653899992.0
2006-11-14 19:07:00,0.67597,0.67597,0.67589,0.67592,255900004.0
2006-11-14 19:08:00,0.67594,0.67594,0.67574,0.67578,933799995.0
2006-11-14 19:09:00,0.6758,0.67587,0.67578,0.67581,553700003.0
2006-11-14 19:10:00,0.67576,0.67576,0.6756,0.67573,395299992.0
2006-11-14 19:11:00,0.67574,0.67583,0.67574,0.67583,298900001.0
2006-11-14 19:12:00,0.67573,0.67582,0.67573,0.67579,230899998.0
2006-11-14 19:13:00,0.67579,0.67585,0.67575,0.67578,405100007.0
2006-11-14 19:14:00,0.6758,0.67587,0.67577,0.67578,274300001.0
2006-11-14 19:15:00,0.67578,0.67583,0.67574,0.67577,666200008.0
2006-11-14 19:16:00,0.67582,0.67585,0.67581,0.67581,226600003.0
2006-11-14 19:17:00,0.67581,0.67585,0.67581,0.67585,220300000.0
2006-11-14 19:18:00,0.67583,0.6759,0.67579,0.67589,379600003.0
2006-11-14 19:19:00,0.67584,0.67586,0.67576,0.6758,412300000.0
2006-11-14 19:20:00,0.67577,0.67584,0.67577,0.6758,303799998.0
2006-11-14 19:21:00,0.67582,0.67584,0.67577,0.67583,286399993.0
2006-11-14 19:22:00,0.6758,0.67585,0.6758,0.67585,259800000.0
2006-11-14 19:23:00,0.67582,0.67588,0.6758,0.67585,277600002.0
2006-11-14 19:24:00,0.67583,0.67586,0.67578,0.67586,159500001.0
2006-11-14 19:25:00,0.67587,0.67587,0.67578,0.67587,176100000.0
2006-11-14 19:26:00,0.67585,0.67585,0.67577,0.6758,437399997.0
2006-11-14 19:27:00,0.67583,0.6759,0.67582,0.67583,800800000.0
2006-11-14 19:28:00,0.67577,0.67583,0.67575,0.67583,310199999.0
2006-11-14 19:29:00,0.67581,0.67585,0.67578,0.67585,561600007.0
2006-11-14 19:30:00,0.67583,0.67587,0.67577,0.67577,764099989.0
2006-11-14 19:31:00,0.67577,0.67585,0.67573,0.6758,682100004.0
2006-11-14 19:32:00,0.67581,0.67581,0.67573,0.6758,357900004.0
2006-11-14 19:33:00,0.67579,0.67582,0.67578,0.67579,304099998.0
2006-11-14 19:34:00,0.6758,0.67583,0.67576,0.67576,483599998.0
2006-11-14 19:35:00,0.67576,0.67581,0.67575,0.67575,515399998.0
2006-11-14 19:36:00,0.6758,0.6758,0.67574,0.6758,548299996.0
2006-11-14 19:37:00,0.67581,0.67587,0.67579,0.67581,287800001.0
2006-11-14 19:38:00,0.67581,0.67584,0.67575,0.67575,315400001.0
2006-11-14 19:39:00,0.67566,0.67582,0.67566,0.67582,845299994.0
2006-11-14 19:40:00,0.67582,0.6759,0.67581,0.67582,633399997.0
2006-11-14 19:41:00,0.6758,0.67586,0.67577,0.67586,556300002.0
2006-11-14 19:42:00,0.67588,0.6759,0.67585,0.6759,373200001.0
2006-11-14 19:43:00,0.67588,0.67593,0.67587,0.67593,162899999.0
2006-11-14 19:44:00,0.67592,0.67592,0.67582,0.67587,442600002.0
2006-11-14 19:45:00,0.6759,0.67592,0.67583,0.67587,298000004.0
2006-11-14 19:46:00,0.6759,0.67592,0.6759,0.6759,145000000.0
2006-11-14 19:47:00,0.67592,0.67593,0.6759,0.67593,91099998.0
2006-11-14 19:48:00,0.67591,0.67591,0.67585,0.67585,118800002.0
2006-11-14 19:49:00,0.67582,0.67585,0.67578,0.67582,260199997.0
2006-11-14 19:50:00,0.6758,0.67581,0.67574,0.6758,419499997.0
2006-11-14 19:51:00,0.67571,0.67579,0.67571,0.67575,528800003.0
2006-11-14 19:52:00,0.67575,0.67578,0.67575,0.67575,235799999.0
2006-11-14 19:53:00,0.67575,0.67578,0.67575,0.67575,196700000.0
2006-11-14 19:54:00,0.67575,0.6758,0.67571,0.6758,118799999.0
2006-11-14 19:55:00,0.67583,0.67583,0.6758,0.6758,125900003.0
2006-11-14 19:56:00,0.6758,0.6758,0.6758,0.6758,138400001.0
2006-11-14 19:57:00,0.6758,0.67586,0.67578,0.67583,404800001.0
2006-11-14 19:58:00,0.67583,0.6759,0.67583,0.67583,254499999.0
2006-11-14 19:59:00,0.67584,0.67593,0.67584,0.67587,489999996.0
2006-11-14 20:00:00,0.67593,0.67595,0.67587,0.67595,135199998.0
2006-11-14 20:01:00,0.67587,0.67592,0.67587,0.67592,385499997.0
2006-11-14 20:02:00,0.67588,0.67592,0.67587,0.67587,210000002.0
2006-11-14 20:03:00,0.6759,0.67594,0.67589,0.67594,174900004.0
2006-11-14 20:04:00,0.67595,0.67595,0.67595,0.67595,115700000.0
2006-11-14 20:05:00,0.67594,0.67594,0.67587,0.67587,136800003.0
2006-11-14 20:06:00,0.67582,0.67585,0.67582,0.67585,133299998.0
2006-11-14 20:07:00,0.67583,0.67585,0.67582,0.67585,76700001.0
2006-11-14 20:08:00,0.67585,0.67591,0.67583,0.67585,682300003.0
2006-11-14 20:09:00,0.67584,0.67588,0.67583,0.67586,190099997.0
2006-11-14 20:10:00,0.67584,0.67585,0.67576,0.67583,182100000.0
2006-11-14 20:11:00,0.67583,0.67588,0.67582,0.67585,188000003.0
2006-11-14 20:12:00,0.67585,0.67592,0.67579,0.6759,878200003.0
2006-11-14 20:13:00,0.67588,0.67593,0.67582,0.67585,468300004.0
2006-11-14 20:14:00,0.6759,0.6759,0.67588,0.67588,383499998.0
2006-11-14 20:15:00,0.6759,0.6759,0.67585,0.67587,828199993.0
2006-11-14 20:16:00,0.67588,0.67588,0.67585,0.67588,461099997.0
2006-11-14 20:17:00,0.67587,0.67588,0.67582,0.67583,200400000.0
2006-11-14 20:18:00,0.67586,0.67591,0.67585,0.67587,423699998.0
2006-11-14 20:19:00,0.67587,0.67587,0.6758,0.6758,347499997.0
2006-11-14 20:20:00,0.67583,0.67589,0.67582,0.67583,521399995.0
2006-11-14 20:21:00,0.67584,0.67592,0.67584,0.67592,18300000.0
2006-11-14 20:22:00,0.67591,0.67594,0.67587,0.67594,138200000.0
2006-11-14 20:23:00,0.67595,0.67597,0.67593,0.67595,522600001.0
2006-11-14 20:24:00,0.6759,0.67592,0.67583,0.67585,438599994.0
2006-11-14 20:25:00,0.67585,0.67592,0.67584,0.67588,373500004.0
2006-11-14 20:26:00,0.67588,0.67591,0.67583,0.67585,909500006.0
2006-11-14 20:27:00,0.67585,0.67586,0.67578,0.67584,371400001.0
2006-11-14 20:28:00,0.67587,0.67587,0.67578,0.67583,536399997.0
2006-11-14 20:29:00,0.67585,0.67585,0.67575,0.67577,653299991.0
2006-11-14 20:30:00,0.67578,0.67584,0.67572,0.67579,1718699997.0
2006-11-14 20:31:00,0.67583,0.67583,0.67572,0.67575,956999991.0
2006-11-14 20:32:00,0.67578,0.67583,0.67572,0.67577,1542599997.0
2006-11-14 20:33:00,0.67576,0.67581,0.67576,0.67579,260599997.0
2006-11-14 20:34:00,0.67578,0.67581,0.67573,0.67579,442000005.0
2006-11-14 20:35:00,0.67585,0.67585,0.6758,0.67585,330699999.0
2006-11-14 20:36:00,0.67583,0.67583,0.6757,0.67577,241200001.0
2006-11-14 20:37:00,0.67577,0.67581,0.67574,0.67578,767200001.0
2006-11-14 20:38:00,0.67575,0.67582,0.67575,0.67575,796600005.0
2006-11-14 20:39:00,0.67575,0.67581,0.67573,0.67573,370600006.0
2006-11-14 20:40:00,0.67576,0.67582,0.67575,0.67582,630900006.0
2006-11-14 20:41:00,0.67581,0.67584,0.67573,0.67579,333899997.0
2006-11-14 20:42:00,0.67582,0.67585,0.67582,0.67585,119000000.0
2006-11-14 20:43:00,0.67585,0.67588,0.6758,0.6758,657700007.0
2006-11-14 20:44:00,0.67584,0.67584,0.67577,0.67578,976900001.0
2006-11-14 20:45:00,0.67579,0.67583,0.67577,0.67582,399699998.0
2006-11-14 20:46:00,0.67587,0.67587,0.6758,0.67582,133599999.0
2006-11-14 20:47:00,0.67581,0.67585,0.67577,0.67577,828800002.0
2006-11-14 20:48:00,0.67575,0.67586,0.67575,0.6758,846499991.0
2006-11-14 20:49:00,0.67582,0.67585,0.6758,0.67585,371100004.0
2006-11-14 20:50:00,0.6758,0.67585,0.67576,0.67583,1292399999.0
2006-11-14 20:51:00,0.6758,0.67586,0.67578,0.67578,473799997.0
2006-11-14 20:52:00,0.67582,0.67587,0.67578,0.67582,553899997.0
2006-11-14 20:53:00,0.67585,0.67587,0.67579,0.67585,944199999.0
2006-11-14 20:54:00,0.6759,0.6759,0.67578,0.67589,575600004.0
2006-11-14 20:55:00,0.6759,0.6759,0.67585,0.67588,500299996.0
2006-11-14 20:56:00,0.67585,0.6759,0.67576,0.6758,1171499996.0
2006-11-14 20:57:00,0.67577,0.67587,0.67577,0.6758,1119799993.0
2006-11-14 20:58:00,0.6758,0.67588,0.6758,0.67585,714899997.0
2006-11-14 20:59:00,0.67583,0.67583,0.67572,0.67575,1599400003.0
2006-11-14 21:00:00,0.67577,0.67579,0.67569,0.67575,1695800005.0
2006-11-14 21:01:00,0.67575,0.67575,0.67565,0.67573,939399995.0
2006-11-14 21:02:00,0.67573,0.67573,0.67565,0.67571,531699994.0
2006-11-14 21:03:00,0.67568,0.67575,0.67566,0.67572,692399999.0
2006-11-14 21:04:00,0.67572,0.67572,0.67567,0.67568,462200003.0
2006-11-14 21:05:00,0.67565,0.6757,0.67563,0.67568,837099998.0
2006-11-14 21:06:00,0.67568,0.67568,0.67562,0.67565,771100005.0
2006-11-14 21:07:00,0.67568,0.67574,0.67568,0.67569,175699998.0
2006-11-14 21:08:00,0.67569,0.67574,0.67564,0.67564,157099999.0
2006-11-14 21:09:00,0.67571,0.67575,0.67569,0.67571,320999995.0
2006-11-14 21:10:00,0.67575,0.67575,0.6757,0.6757,119700001.0
2006-11-14 21:11:00,0.67571,0.67575,0.6757,0.6757,184700004.0
2006-11-14 21:12:00,0.67567,0.67575,0.67567,0.67575,98700000.0
2006-11-14 21:13:00,0.67575,0.6758,0.67571,0.67577,396300000.0
2006-11-14 21:14:00,0.67578,0.6758,0.67568,0.67571,754000005.0
2006-11-14 21:15:00,0.67573,0.67579,0.67571,0.67579,377099995.0
2006-11-14 21:16:00,0.67578,0.67582,0.67577,0.6758,339599998.0
2006-11-14 21:17:00,0.67586,0.6759,0.67579,0.67583,263200001.0
2006-11-14 21:18:00,0.67582,0.67585,0.6758,0.67585,101000001.0
2006-11-14 21:19:00,0.67583,0.67583,0.67577,0.6758,452399996.0
2006-11-14 21:20:00,0.67581,0.67585,0.67576,0.67578,1138200000.0
2006-11-14 21:21:00,0.67583,0.67586,0.6758,0.6758,400700005.0
2006-11-14 21:22:00,0.67585,0.67587,0.67582,0.67587,924999997.0
2006-11-14 21:23:00,0.67583,0.67583,0.67578,0.67581,108700001.0
2006-11-14 21:24:00,0.67585,0.67585,0.6758,0.6758,204499996.0
2006-11-14 21:25:00,0.67584,0.67588,0.67583,0.67583,192400001.0
2006-11-14 21:26:00,0.67586,0.67586,0.6758,0.6758,61300000.0
2006-11-14 21:27:00,0.67585,0.67585,0.6758,0.67585,239199997.0
2006-11-14 21:28:00,0.67585,0.67588,0.6758,0.67583,306100000.0
2006-11-14 21:29:00,0.67583,0.6759,0.67583,0.6759,174799999.0
2006-11-14 21:30:00,0.67585,0.67585,0.67578,0.67583,137800001.0
2006-11-14 21:31:00,0.67584,0.67587,0.6758,0.67583,187299999.0
2006-11-14 21:32:00,0.67582,0.67585,0.67578,0.67585,742999992.0
2006-11-14 21:33:00,0.67583,0.67586,0.67578,0.67579,331300003.0
2006-11-14 21:34:00,0.67579,0.67584,0.67579,0.67582,557599997.0
2006-11-14 21:35:00,0.67584,0.67584,0.67577,0.67578,222300003.0
2006-11-14 21:36:00,0.67578,0.67584,0.67578,0.6758,116399998.0
2006-11-14 21:37:00,0.67585,0.67585,0.67582,0.67585,334100002.0
2006-11-14 21:38:00,0.67582,0.67585,0.6758,0.67585,134100001.0
2006-11-14 21:39:00,0.6758,0.67587,0.6758,0.67586,192400001.0
2006-11-14 21:40:00,0.6758,0.67585,0.67578,0.67581,226100004.0
2006-11-14 21:41:00,0.67584,0.67587,0.67584,0.67586,82399997.0
2006-11-14 21:42:00,0.67582,0.67587,0.67582,0.67585,139600005.0
2006-11-14 21:43:00,0.67583,0.67591,0.67582,0.67587,303099998.0
2006-11-14 21:44:00,0.67588,0.6759,0.67588,0.6759,540999998.0
2006-11-14 21:45:00,0.67591,0.67592,0.6758,0.6758,98499997.0
2006-11-14 21:46:00,0.67575,0.67575,0.67575,0.67575,368800002.0
2006-11-14 21:47:00,0.67575,0.67583,0.67572,0.67576,206699998.0
2006-11-14 21:48:00,0.67575,0.67575,0.6757,0.67572,136600000.0
2006-11-14 21:49:00,0.67572,0.67575,0.67572,0.67575,182100005.0
2006-11-14 21:50:00,0.67574,0.67578,0.67571,0.67576,107899999.0
2006-11-14 21:51:00,0.67576,0.67578,0.67575,0.67578,235700002.0
2006-11-14 21:52:00,0.6758,0.67587,0.6758,0.6758,89099998.0
2006-11-14 21:53:00,0.67585,0.67585,0.67582,0.67582,91600002.0
2006-11-14 21:54:00,0.67582,0.67582,0.67578,0.67578,323799996.0
2006-11-14 21:55:00,0.67579,0.67582,0.67577,0.67578,118200001.0
2006-11-14 21:56:00,0.67582,0.67582,0.6758,0.6758,208699998.0
2006-11-14 21:57:00,0.67582,0.67582,0.67577,0.67581,544099999.0
2006-11-14 21:58:00,0.67582,0.67585,0.67582,0.67585,137200000.0
2006-11-14 21:59:00,0.67585,0.67588,0.6758,0.67587,375000003.0
2006-11-14 22:00:00,0.67582,0.67585,0.67578,0.67583,153200000.0
2006-11-14 22:01:00,0.67585,0.6759,0.67578,0.67578,327300004.0
2006-11-14 22:02:00,0.67575,0.67578,0.6757,0.6757,579900005.0
2006-11-14 22:03:00,0.6757,0.67573,0.6757,0.67573,275000001.0
2006-11-14 22:04:00,0.67572,0.67572,0.67565,0.67568,270399998.0
2006-11-14 22:05:00,0.67567,0.67573,0.67567,0.67571,242000000.0
2006-11-14 22:06:00,0.67575,0.67575,0.67572,0.67572,209700000.0
2006-11-14 22:07:00,0.6757,0.67576,0.6757,0.67575,91000001.0
2006-11-14 22:08:00,0.67572,0.67578,0.67572,0.67575,339000002.0
2006-11-14 22:09:00,0.67576,0.67582,0.67571,0.67582,108100004.0
2006-11-14 22:10:00,0.67584,0.6759,0.67583,0.67583,153399997.0
2006-11-14 22:11:00,0.67586,0.67587,0.67579,0.67579,66400001.0
2006-11-14 22:12:00,0.67578,0.67583,0.67578,0.67582,413200010.0
2006-11-14 22:13:00,0.67582,0.67582,0.67578,0.67578,46700000.0
2006-11-14 22:14:00,0.67579,0.67584,0.67579,0.67584,127200001.0
2006-11-14 22:15:00,0.67582,0.67584,0.67576,0.67577,614400004.0
2006-11-14 22:16:00,0.67577,0.67578,0.67571,0.67572,507800002.0
2006-11-14 22:17:00,0.67577,0.67578,0.67571,0.67571,149699999.0
2006-11-14 22:18:00,0.67578,0.67583,0.67578,0.67583,46700000.0
2006-11-14 22:19:00,0.67587,0.67588,0.67584,0.67587,141999999.0
2006-11-14 22:20:00,0.67586,0.67586,0.6758,0.6758,32700000.0
2006-11-14 22:21:00,0.67579,0.67582,0.67575,0.67575,271799997.0
2006-11-14 22:22:00,0.67581,0.67581,0.67575,0.67575,420200004.0
2006-11-14 22:23:00,0.67578,0.67588,0.67578,0.67578,513000001.0
2006-11-14 22:24:00,0.67579,0.67583,0.67576,0.6758,214000001.0
2006-11-14 22:25:00,0.6758,0.67585,0.6758,0.67582,296199997.0
2006-11-14 22:26:00,0.67577,0.6758,0.67575,0.67577,364400005.0
2006-11-14 22:27:00,0.67578,0.6758,0.67578,0.67578,49000000.0
2006-11-14 22:28:00,0.67576,0.67578,0.6757,0.6757,213199997.0
2006-11-14 22:29:00,0.67576,0.67585,0.67575,0.6758,365000005.0
2006-11-14 22:30:00,0.67581,0.67581,0.67577,0.67577,123900004.0
2006-11-14 22:31:00,0.67576,0.67576,0.6757,0.6757,145499999.0
2006-11-14 22:32:00,0.67569,0.67583,0.6755,0.67579,240199998.0
2006-11-14 22:33:00,0.6757,0.67577,0.6757,0.67573,211300000.0
2006-11-14 22:34:00,0.67575,0.67579,0.67575,0.67578,323999996.0
2006-11-14 22:35:00,0.6758,0.6758,0.67574,0.6758,428599995.0
2006-11-14 22:36:00,0.67582,0.67585,0.67581,0.67585,139200000.0
2006-11-14 22:37:00,0.67585,0.67585,0.67577,0.6758,377900005.0
2006-11-14 22:38:00,0.67583,0.67583,0.67582,0.67582,96499999.0
2006-11-14 22:39:00,0.67582,0.67583,0.6758,0.67582,311200000.0
2006-11-14 22:40:00,0.6758,0.67582,0.67578,0.6758,545300005.0
2006-11-14 22:41:00,0.6758,0.67585,0.6758,0.67585,206099999.0
2006-11-14 22:42:00,0.67577,0.67582,0.67577,0.6758,361500005.0
2006-11-14 22:43:00,0.6758,0.6758,0.67575,0.6758,140200006.0
2006-11-14 22:44:00,0.67583,0.67583,0.67577,0.67577,168599999.0
2006-11-14 22:45:00,0.6758,0.67583,0.67577,0.67583,227799998.0
2006-11-14 22:46:00,0.67585,0.67588,0.67585,0.67588,66900003.0
2006-11-14 22:47:00,0.67588,0.67588,0.6758,0.6758,164600002.0
2006-11-14 22:48:00,0.67576,0.67587,0.67576,0.67578,317300003.0
2006-11-14 22:49:00,0.67586,0.67586,0.67575,0.67578,161800000.0
2006-11-14 22:50:00,0.67583,0.67585,0.67578,0.67582,241700003.0
2006-11-14 22:51:00,0.67586,0.6759,0.67583,0.6759,91000001.0
2006-11-14 22:52:00,0.67593,0.67593,0.6759,0.6759,92200002.0
2006-11-14 22:53:00,0.67589,0.67598,0.67588,0.67593,188700000.0
2006-11-14 22:54:00,0.67584,0.67595,0.67584,0.67591,146500003.0
2006-11-14 22:55:00,0.67593,0.67595,0.67593,0.67595,71900000.0
2006-11-14 22:56:00,0.67593,0.67593,0.67588,0.67593,71200002.0
2006-11-14 22:57:00,0.6759,0.67593,0.67588,0.67592,168299998.0
2006-11-14 22:58:00,0.67586,0.67606,0.67575,0.67582,301900003.0
2006-11-14 22:59:00,0.6759,0.67593,0.67578,0.67578,255399993.0
2006-11-14 23:00:00,0.67567,0.67605,0.67567,0.67585,161799997.0
2006-11-14 23:01:00,0.67567,0.676,0.67565,0.67568,215800002.0
2006-11-14 23:02:00,0.67558,0.67596,0.67556,0.67578,172700001.0
2006-11-14 23:03:00,0.67583,0.67583,0.67575,0.67577,84500001.0
2006-11-14 23:04:00,0.67578,0.67579,0.67576,0.67579,4100000.0
2006-11-14 23:05:00,0.67581,0.67581,0.67576,0.67577,183200000.0
2006-11-14 23:06:00,0.67574,0.67581,0.67571,0.67576,132099998.0
2006-11-14 23:07:00,0.67572,0.67575,0.67572,0.67575,27900000.0
2006-11-14 23:08:00,0.67571,0.67578,0.67571,0.67573,121100002.0
2006-11-14 23:09:00,0.67575,0.6758,0.67571,0.67575,163399999.0
2006-11-14 23:10:00,0.67569,0.67569,0.67561,0.67568,74100000.0
2006-11-14 23:11:00,0.67573,0.67573,0.67563,0.6757,247900000.0
2006-11-14 23:12:00,0.67572,0.67575,0.6757,0.67574,174500001.0
2006-11-14 23:13:00,0.67557,0.67557,0.67541,0.67551,93999997.0
2006-11-14 23:14:00,0.67551,0.67551,0.67544,0.67547,92200000.0
2006-11-14 23:15:00,0.67547,0.67553,0.67545,0.67553,72599999.0
2006-11-14 23:16:00,0.67553,0.67553,0.6755,0.6755,24400000.0
2006-11-14 23:17:00,0.67555,0.67558,0.6755,0.67558,176000004.0
2006-11-14 23:18:00,0.67551,0.67559,0.67551,0.67555,190900002.0
2006-11-14 23:19:00,0.67557,0.67557,0.67548,0.67553,115299999.0
2006-11-14 23:20:00,0.67553,0.67555,0.67552,0.67555,95500000.0
2006-11-14 23:21:00,0.67557,0.67559,0.67557,0.67559,29000001.0
2006-11-14 23:22:00,0.67555,0.67563,0.67554,0.67563,85099999.0
2006-11-14 23:23:00,0.6756,0.67568,0.67555,0.67562,187300001.0
2006-11-14 23:24:00,0.6756,0.67568,0.6756,0.67562,97099998.0
2006-11-14 23:25:00,0.6756,0.67567,0.67557,0.67562,244400000.0
2006-11-14 23:26:00,0.6756,0.67569,0.67558,0.67567,144099999.0
2006-11-14 23:27:00,0.67568,0.67568,0.67566,0.67566,30500000.0
2006-11-14 23:28:00,0.67561,0.67563,0.67556,0.67563,33599999.0
2006-11-14 23:29:00,0.67562,0.67565,0.67556,0.67559,169299997.0
2006-11-14 23:30:00,0.67563,0.67568,0.6756,0.67563,136900002.0
2006-11-14 23:31:00,0.67565,0.67568,0.6756,0.67565,130799997.0
2006-11-14 23:32:00,0.67566,0.67566,0.67558,0.6756,94100001.0
2006-11-14 23:33:00,0.67565,0.67565,0.67559,0.67565,171100004.0
2006-11-14 23:34:00,0.67566,0.67568,0.67562,0.67562,128500000.0
2006-11-14 23:35:00,0.67565,0.67568,0.67557,0.6756,209600000.0
2006-11-14 23:36:00,0.67559,0.6756,0.67559,0.67559,35299999.0
2006-11-14 23:37:00,0.67564,0.67572,0.67563,0.67572,109500002.0
2006-11-14 23:38:00,0.6757,0.67577,0.67565,0.67565,147199999.0
2006-11-14 23:39:00,0.67559,0.67569,0.67559,0.67565,116200000.0
2006-11-14 23:40:00,0.67569,0.67569,0.67569,0.67569,76699998.0
2006-11-14 23:41:00,0.67566,0.67572,0.67566,0.6757,82899999.0
2006-11-14 23:42:00,0.67566,0.67579,0.67566,0.67579,107300003.0
2006-11-14 23:43:00,0.67587,0.67587,0.67574,0.67574,51100001.0
2006-11-14 23:44:00,0.67578,0.67578,0.6757,0.67572,134000000.0
2006-11-14 23:45:00,0.67571,0.67575,0.67554,0.67575,153800000.0
2006-11-14 23:46:00,0.67566,0.67574,0.67566,0.67574,47000001.0
2006-11-14 23:47:00,0.67568,0.67573,0.67564,0.6757,172699999.0
2006-11-14 23:48:00,0.67577,0.67577,0.67567,0.67574,90699999.0
2006-11-14 23:49:00,0.67575,0.67578,0.67575,0.67578,25500000.0
2006-11-14 23:50:00,0.67573,0.67581,0.67573,0.67578,200299998.0
2006-11-14 23:51:00,0.67576,0.67576,0.67565,0.67568,182300005.0
2006-11-14 23:52:00,0.67572,0.67575,0.67567,0.67575,166899995.0
2006-11-14 23:53:00,0.67572,0.67578,0.67572,0.67572,111699998.0
2006-11-14 23:54:00,0.67574,0.67574,0.67559,0.67568,81700000.0
2006-11-14 23:55:00,0.67573,0.67573,0.67564,0.67573,151200001.0
2006-11-14 23:56:00,0.67574,0.67574,0.67566,0.67571,216399998.0
2006-11-14 23:57:00,0.67574,0.67575,0.67569,0.67571,243499997.0
2006-11-14 23:58:00,0.67571,0.67571,0.67542,0.67542,100100002.0
2006-11-14 23:59:00,0.67567,0.67567,0.67559,0.67563,201299999.0
2006-11-15 00:00:00,0.6756,0.6756,0.67546,0.67546,162800001.0
2006-11-15 00:01:00,0.67548,0.67552,0.67545,0.67552,198600002.0
2006-11-15 00:02:00,0.67548,0.6755,0.67546,0.67546,87500000.0
2006-11-15 00:03:00,0.67543,0.67543,0.67533,0.67541,106700003.0
2006-11-15 00:04:00,0.67551,0.67552,0.67538,0.6754,130000001.0
2006-11-15 00:05:00,0.67534,0.67552,0.67534,0.67552,123000000.0
2006-11-15 00:06:00,0.67554,0.67562,0.6755,0.67562,133499998.0
2006-11-15 00:07:00,0.67561,0.67561,0.6755,0.6755,82300003.0
2006-11-15 00:08:00,0.67556,0.67564,0.67556,0.67561,140500000.0
2006-11-15 00:09:00,0.67563,0.67563,0.67553,0.67553,141699998.0
2006-11-15 00:10:00,0.67555,0.67555,0.6755,0.6755,151500005.0
2006-11-15 00:11:00,0.67556,0.67561,0.6755,0.6755,136799999.0
2006-11-15 00:12:00,0.67549,0.67553,0.67546,0.67546,135000000.0
2006-11-15 00:13:00,0.67551,0.67562,0.67551,0.67562,20800000.0
2006-11-15 00:14:00,0.67562,0.67562,0.67558,0.67558,106899999.0
2006-11-15 00:15:00,0.6756,0.67561,0.67556,0.67557,114199999.0
2006-11-15 00:16:00,0.67568,0.6757,0.67566,0.67566,103800000.0
2006-11-15 00:17:00,0.67563,0.67569,0.67557,0.67557,217400004.0
2006-11-15 00:18:00,0.67553,0.67571,0.67553,0.67571,136800000.0
2006-11-15 00:19:00,0.67571,0.67571,0.67564,0.67564,55099999.0
2006-11-15 00:20:00,0.67565,0.67573,0.67563,0.67565,55099999.0
2006-11-15 00:21:00,0.67566,0.67566,0.67566,0.67566,51299999.0
2006-11-15 00:22:00,0.67571,0.67571,0.67564,0.67571,91699998.0
2006-11-15 00:23:00,0.6757,0.67578,0.6757,0.67578,52799999.0
2006-11-15 00:24:00,0.67583,0.67585,0.67574,0.67574,136000002.0
2006-11-15 00:25:00,0.67577,0.67578,0.67563,0.67571,151999999.0
2006-11-15 00:26:00,0.6758,0.67582,0.67574,0.67582,95300002.0
2006-11-15 00:27:00,0.6758,0.67581,0.6757,0.67578,125800002.0
2006-11-15 00:28:00,0.67578,0.67578,0.67572,0.67577,115800003.0
2006-11-15 00:29:00,0.67578,0.67578,0.67568,0.67568,130800003.0
2006-11-15 00:30:00,0.67572,0.67572,0.6756,0.6756,37500000.0
2006-11-15 00:31:00,0.6756,0.67563,0.6756,0.67563,21500001.0
2006-11-15 00:32:00,0.67564,0.67564,0.67556,0.67559,145199997.0
2006-11-15 00:33:00,0.67549,0.67565,0.67549,0.67565,153900002.0
2006-11-15 00:34:00,0.6756,0.67568,0.6756,0.67565,92900001.0
2006-11-15 00:35:00,0.6756,0.67563,0.67557,0.6756,180500005.0
2006-11-15 00:36:00,0.67557,0.67558,0.67557,0.67558,38500000.0
2006-11-15 00:37:00,0.67561,0.67561,0.6755,0.6755,149399998.0
2006-11-15 00:38:00,0.67561,0.67561,0.67555,0.67555,112400001.0
2006-11-15 00:39:00,0.6755,0.67555,0.6755,0.67555,28900001.0
2006-11-15 00:40:00,0.67558,0.67563,0.67554,0.6756,152699999.0
2006-11-15 00:41:00,0.67566,0.67566,0.67551,0.67556,172399999.0
2006-11-15 00:42:00,0.67573,0.67573,0.67548,0.67559,112199999.0
2006-11-15 00:43:00,0.6755,0.67557,0.6755,0.67552,204799998.0
2006-11-15 00:44:00,0.67558,0.67558,0.6755,0.67553,246199998.0
2006-11-15 00:45:00,0.67555,0.67566,0.67555,0.67566,82300000.0
2006-11-15 00:46:00,0.6757,0.67571,0.67557,0.67557,150300003.0
2006-11-15 00:47:00,0.67566,0.67573,0.6756,0.67573,107499999.0
2006-11-15 00:48:00,0.67573,0.67573,0.67564,0.67573,146599998.0
2006-11-15 00:49:00,0.67575,0.67575,0.6756,0.6756,147699999.0
2006-11-15 00:50:00,0.67567,0.67571,0.67564,0.67564,202000002.0
2006-11-15 00:51:00,0.67566,0.67572,0.67556,0.67569,162099998.0
2006-11-15 00:52:00,0.67563,0.67572,0.67561,0.67571,189500005.0
2006-11-15 00:53:00,0.67568,0.67581,0.6756,0.6756,183100004.0
2006-11-15 00:54:00,0.67568,0.67571,0.67565,0.67565,105500002.0
2006-11-15 00:55:00,0.67563,0.67563,0.67557,0.67562,176100000.0
2006-11-15 00:56:00,0.6756,0.67565,0.67557,0.67562,52699998.0
2006-11-15 00:57:00,0.67562,0.67565,0.6756,0.67563,193000000.0
2006-11-15 00:58:00,0.67563,0.67563,0.67559,0.67563,137900003.0
2006-11-15 00:59:00,0.67562,0.67565,0.67562,0.67565,50300001.0
2006-11-15 01:00:00,0.67566,0.67566,0.67558,0.6756,184500002.0
2006-11-15 01:01:00,0.67562,0.67567,0.67557,0.67557,98300002.0
2006-11-15 01:02:00,0.67555,0.67566,0.67555,0.67561,131500001.0
2006-11-15 01:03:00,0.67568,0.67571,0.67565,0.67565,153700002.0
2006-11-15 01:04:00,0.67567,0.6757,0.67565,0.6757,171700002.0
2006-11-15 01:05:00,0.67566,0.67573,0.67563,0.67573,44400001.0
2006-11-15 01:06:00,0.67575,0.67575,0.67572,0.67575,132499997.0
2006-11-15 01:07:00,0.67572,0.67578,0.67567,0.67567,79899999.0
2006-11-15 01:08:00,0.67569,0.67575,0.67566,0.67566,170299999.0
2006-11-15 01:09:00,0.67566,0.67572,0.67563,0.67565,258700004.0
2006-11-15 01:10:00,0.67567,0.67573,0.67567,0.6757,257599998.0
2006-11-15 01:11:00,0.67572,0.67572,0.67567,0.67567,104600001.0
2006-11-15 01:12:00,0.67564,0.6757,0.67564,0.6757,251999999.0
2006-11-15 01:13:00,0.6757,0.67573,0.67566,0.67573,170799996.0
2006-11-15 01:14:00,0.6757,0.67573,0.67564,0.67565,98200001.0
2006-11-15 01:15:00,0.67558,0.67561,0.67554,0.67561,80700000.0
2006-11-15 01:16:00,0.67563,0.67565,0.6756,0.67565,197700000.0
2006-11-15 01:17:00,0.6756,0.6756,0.67547,0.67547,76800000.0
2006-11-15 01:18:00,0.67545,0.67561,0.67545,0.67557,162000003.0
2006-11-15 01:19:00,0.67563,0.67563,0.67555,0.67563,61400000.0
2006-11-15 01:20:00,0.67564,0.67568,0.67556,0.67568,169699999.0
2006-11-15 01:21:00,0.67564,0.67564,0.67556,0.67563,134500001.0
2006-11-15 01:22:00,0.6756,0.67566,0.67557,0.67566,142400000.0
2006-11-15 01:23:00,0.67565,0.67565,0.67562,0.67562,8700000.0
2006-11-15 01:24:00,0.67559,0.67559,0.67559,0.67559,80200001.0
2006-11-15 01:25:00,0.67553,0.67553,0.67553,0.67553,50299999.0
2006-11-15 01:26:00,0.67555,0.67555,0.6755,0.6755,58099999.0
2006-11-15 01:27:00,0.67554,0.67559,0.6755,0.6755,200400004.0
2006-11-15 01:28:00,0.67556,0.67556,0.6755,0.67552,140999998.0
2006-11-15 01:29:00,0.67554,0.67558,0.67552,0.67555,175399998.0
2006-11-15 01:30:00,0.67557,0.67561,0.67557,0.67561,17600000.0
2006-11-15 01:31:00,0.67561,0.67563,0.6755,0.67552,244799998.0
2006-11-15 01:32:00,0.67554,0.67561,0.67552,0.6756,94100000.0
2006-11-15 01:33:00,0.67555,0.67559,0.6755,0.67558,74300001.0
2006-11-15 01:34:00,0.67563,0.67563,0.67557,0.6756,27500000.0
2006-11-15 01:35:00,0.67565,0.67565,0.67554,0.67554,151600002.0
2006-11-15 01:36:00,0.6757,0.6757,0.6756,0.6756,119000001.0
2006-11-15 01:37:00,0.67563,0.67563,0.6755,0.67562,129600002.0
2006-11-15 01:38:00,0.67551,0.67555,0.67544,0.67547,73700002.0
2006-11-15 01:39:00,0.67556,0.67565,0.67552,0.67565,120399997.0
2006-11-15 01:40:00,0.67561,0.67563,0.67556,0.67561,205699999.0
2006-11-15 01:41:00,0.67554,0.67564,0.67553,0.67553,175600002.0
2006-11-15 01:42:00,0.67551,0.67552,0.67546,0.6755,93199999.0
2006-11-15 01:43:00,0.67555,0.67555,0.67553,0.67553,31900001.0
2006-11-15 01:44:00,0.6755,0.67563,0.67543,0.67555,209200003.0
2006-11-15 01:45:00,0.67555,0.67558,0.6755,0.67555,62200001.0
2006-11-15 01:46:00,0.67557,0.6756,0.67552,0.67552,89100002.0
2006-11-15 01:47:00,0.67557,0.67561,0.67555,0.67559,87600001.0
2006-11-15 01:48:00,0.67555,0.67565,0.67555,0.67558,127700002.0
2006-11-15 01:49:00,0.67552,0.67557,0.67548,0.67557,102200001.0
2006-11-15 01:50:00,0.67561,0.67566,0.67556,0.67556,140399999.0
2006-11-15 01:51:00,0.67561,0.6757,0.67561,0.6757,74300002.0
2006-11-15 01:52:00,0.67565,0.6757,0.67564,0.6757,108600000.0
2006-11-15 01:53:00,0.67569,0.67574,0.67563,0.67573,231499999.0
2006-11-15 01:54:00,0.6757,0.6757,0.67556,0.67567,175100003.0
2006-11-15 01:55:00,0.67562,0.67562,0.67557,0.67561,57500001.0
2006-11-15 01:56:00,0.67562,0.67565,0.6756,0.67563,211599995.0
2006-11-15 01:57:00,0.67557,0.6756,0.67552,0.6756,83000002.0
2006-11-15 01:58:00,0.67562,0.67565,0.67562,0.67565,57400000.0
2006-11-15 01:59:00,0.67553,0.67557,0.67548,0.67557,98399998.0
2006-11-15 02:00:00,0.67559,0.67561,0.67553,0.67553,102900001.0
2006-11-15 02:01:00,0.67545,0.67569,0.67536,0.67569,270399999.0
2006-11-15 02:02:00,0.67557,0.67563,0.67556,0.67563,180699998.0
2006-11-15 02:03:00,0.67562,0.67562,0.67549,0.6756,293100009.0
2006-11-15 02:04:00,0.67565,0.67565,0.67557,0.67565,59800000.0
2006-11-15 02:05:00,0.67562,0.67563,0.67549,0.67563,180000001.0
2006-11-15 02:06:00,0.6756,0.67562,0.67552,0.67558,164600001.0
2006-11-15 02:07:00,0.67566,0.67571,0.67564,0.67567,173000003.0
2006-11-15 02:08:00,0.67566,0.67569,0.67561,0.67561,101200000.0
2006-11-15 02:09:00,0.67564,0.67569,0.67555,0.67563,129800000.0
2006-11-15 02:10:00,0.6757,0.6757,0.6756,0.6756,62600000.0
2006-11-15 02:11:00,0.67563,0.67569,0.67555,0.67569,190899999.0
2006-11-15 02:12:00,0.67563,0.6757,0.67557,0.67567,114100001.0
2006-11-15 02:13:00,0.67569,0.67576,0.67565,0.67576,213000000.0
2006-11-15 02:14:00,0.67572,0.67576,0.67559,0.67562,162100000.0
2006-11-15 02:15:00,0.6756,0.67566,0.67554,0.67564,85000001.0
2006-11-15 02:16:00,0.67563,0.67563,0.67556,0.67558,197100004.0
2006-11-15 02:17:00,0.67562,0.67565,0.67562,0.67562,125399997.0
2006-11-15 02:18:00,0.67562,0.67569,0.67539,0.67542,178699996.0
2006-11-15 02:19:00,0.67565,0.67565,0.67562,0.67565,49700000.0
2006-11-15 02:20:00,0.67557,0.67557,0.6755,0.67554,93399999.0
2006-11-15 02:21:00,0.6755,0.67552,0.6755,0.67552,51700001.0
2006-11-15 02:22:00,0.67554,0.67554,0.67548,0.67548,153400000.0
2006-11-15 02:23:00,0.67552,0.67553,0.67548,0.67549,93000000.0
2006-11-15 02:24:00,0.67549,0.67551,0.67544,0.67545,58800000.0
2006-11-15 02:25:00,0.67555,0.67558,0.6755,0.67555,34300001.0
2006-11-15 02:26:00,0.67551,0.67552,0.6755,0.67552,70100001.0
2006-11-15 02:27:00,0.6755,0.67555,0.6755,0.6755,180399998.0
2006-11-15 02:28:00,0.67553,0.67555,0.6755,0.6755,106200001.0
2006-11-15 02:29:00,0.6755,0.67552,0.67542,0.67552,111499998.0
2006-11-15 02:30:00,0.67553,0.67557,0.67544,0.67544,109799997.0
2006-11-15 02:31:00,0.6754,0.67552,0.6754,0.67552,161400001.0
2006-11-15 02:32:00,0.67553,0.67553,0.67547,0.67553,99300001.0
2006-11-15 02:33:00,0.67555,0.67555,0.67552,0.67555,94499999.0
2006-11-15 02:34:00,0.67564,0.67566,0.67535,0.67543,113300001.0
2006-11-15 02:35:00,0.67555,0.67555,0.67555,0.67555,36900002.0
2006-11-15 02:36:00,0.67553,0.67555,0.6755,0.67553,134299999.0
2006-11-15 02:37:00,0.67552,0.67554,0.67548,0.67554,76700002.0
2006-11-15 02:38:00,0.67553,0.67553,0.67543,0.67548,76700001.0
2006-11-15 02:39:00,0.67553,0.67555,0.67548,0.6755,120400003.0
2006-11-15 02:40:00,0.67555,0.67555,0.6755,0.67555,139100001.0
2006-11-15 02:41:00,0.6755,0.67558,0.6755,0.67555,148000001.0
2006-11-15 02:42:00,0.6755,0.67555,0.6755,0.67555,53100000.0
2006-11-15 02:43:00,0.67558,0.67558,0.6755,0.6755,43799999.0
2006-11-15 02:44:00,0.67551,0.67557,0.67546,0.67557,147800002.0
2006-11-15 02:45:00,0.67553,0.67556,0.67552,0.67556,82000001.0
2006-11-15 02:46:00,0.67553,0.67558,0.67553,0.67556,106499999.0
2006-11-15 02:47:00,0.67557,0.6756,0.6754,0.6756,193800000.0
2006-11-15 02:48:00,0.67556,0.67556,0.67551,0.67551,58999999.0
2006-11-15 02:49:00,0.67557,0.67557,0.67555,0.67557,81299998.0
2006-11-15 02:50:00,0.67555,0.67556,0.6755,0.67551,249899996.0
2006-11-15 02:51:00,0.6755,0.6755,0.67548,0.67549,57400000.0
2006-11-15 02:52:00,0.67547,0.67548,0.6754,0.67542,86299998.0
2006-11-15 02:53:00,0.67544,0.67547,0.67544,0.67547,107799999.0
2006-11-15 02:54:00,0.67547,0.67556,0.67546,0.67546,168699997.0
2006-11-15 02:55:00,0.67553,0.67553,0.67543,0.67553,157999999.0
2006-11-15 02:56:00,0.67549,0.67549,0.67542,0.67544,32500001.0
2006-11-15 02:57:00,0.67537,0.67545,0.67537,0.67543,123400002.0
2006-11-15 02:58:00,0.67553,0.67555,0.67542,0.67555,104400002.0
2006-11-15 02:59:00,0.67553,0.67555,0.6755,0.67553,62099998.0
2006-11-15 03:00:00,0.67555,0.67555,0.67553,0.67553,76700001.0
2006-11-15 03:01:00,0.6755,0.67551,0.67544,0.67544,111600002.0
2006-11-15 03:02:00,0.67548,0.67552,0.67548,0.67552,70500000.0
2006-11-15 03:03:00,0.6755,0.67551,0.67547,0.6755,99099998.0
2006-11-15 03:04:00,0.67552,0.67553,0.67547,0.67548,176600003.0
2006-11-15 03:05:00,0.67553,0.67556,0.67544,0.67551,343399996.0
2006-11-15 03:06:00,0.67556,0.67556,0.67547,0.67552,167300000.0
2006-11-15 03:07:00,0.67555,0.67564,0.67537,0.67549,134799999.0
2006-11-15 03:08:00,0.6755,0.67552,0.6755,0.67552,50899998.0
2006-11-15 03:09:00,0.67553,0.67553,0.67548,0.67549,117800001.0
2006-11-15 03:10:00,0.67555,0.67555,0.6755,0.67553,125299996.0
2006-11-15 03:11:00,0.6755,0.67555,0.6755,0.67552,175099997.0
2006-11-15 03:12:00,0.67554,0.67555,0.67549,0.67549,93200000.0
2006-11-15 03:13:00,0.6755,0.67553,0.6755,0.67553,81399999.0
2006-11-15 03:14:00,0.67555,0.67555,0.67552,0.67552,27800000.0
2006-11-15 03:15:00,0.67555,0.67555,0.6755,0.6755,5600000.0
2006-11-15 03:16:00,0.67555,0.67555,0.6755,0.6755,91199999.0
2006-11-15 03:17:00,0.67555,0.67557,0.67552,0.67557,129500000.0
2006-11-15 03:18:00,0.67557,0.67558,0.67552,0.67557,111900003.0
2006-11-15 03:19:00,0.67551,0.67557,0.67551,0.67556,158000001.0
2006-11-15 03:20:00,0.67557,0.67558,0.67546,0.67558,117600000.0
2006-11-15 03:21:00,0.67552,0.67558,0.6755,0.67558,155600000.0
2006-11-15 03:22:00,0.67557,0.67562,0.67556,0.67557,149199996.0
2006-11-15 03:23:00,0.67559,0.67559,0.67558,0.67558,23200000.0
2006-11-15 03:24:00,0.67563,0.67564,0.67555,0.67556,94499999.0
2006-11-15 03:25:00,0.67547,0.67555,0.6753,0.67551,120500001.0
2006-11-15 03:26:00,0.67563,0.67563,0.6756,0.6756,52500001.0
2006-11-15 03:27:00,0.67562,0.67562,0.67557,0.67558,92399999.0
2006-11-15 03:28:00,0.67553,0.6756,0.67553,0.6756,95699999.0
2006-11-15 03:29:00,0.67552,0.67562,0.67552,0.67556,117700002.0
2006-11-15 03:30:00,0.67556,0.67564,0.67555,0.67555,182199999.0
2006-11-15 03:31:00,0.67561,0.67566,0.67561,0.67563,64699999.0
2006-11-15 03:32:00,0.6756,0.67567,0.6756,0.67567,50200002.0
2006-11-15 03:33:00,0.67552,0.67558,0.67552,0.67558,48000001.0
2006-11-15 03:34:00,0.67567,0.67571,0.67564,0.67568,247999998.0
2006-11-15 03:35:00,0.67548,0.67578,0.67541,0.67578,87100002.0
2006-11-15 03:36:00,0.67571,0.67572,0.67566,0.67568,188299999.0
2006-11-15 03:37:00,0.67569,0.67571,0.67566,0.67571,158200000.0
2006-11-15 03:38:00,0.67575,0.67575,0.67565,0.67565,99800002.0
2006-11-15 03:39:00,0.67567,0.67573,0.67567,0.67573,36399998.0
2006-11-15 03:40:00,0.6757,0.67573,0.67568,0.67573,265999999.0
2006-11-15 03:41:00,0.67575,0.67575,0.67575,0.67575,58300001.0
2006-11-15 03:42:00,0.67573,0.67573,0.67567,0.67573,51800001.0
2006-11-15 03:43:00,0.67561,0.67567,0.6756,0.67565,201400005.0
2006-11-15 03:44:00,0.67566,0.67568,0.67566,0.67568,19599999.0
2006-11-15 03:45:00,0.67568,0.67569,0.67568,0.67569,19200000.0
2006-11-15 03:46:00,0.6756,0.6756,0.67559,0.67559,10300000.0
2006-11-15 03:47:00,0.67559,0.67559,0.6755,0.6755,84900002.0
2006-11-15 03:48:00,0.67563,0.67567,0.67563,0.67567,39800000.0
2006-11-15 03:49:00,0.67561,0.67568,0.67559,0.67568,88600002.0
2006-11-15 03:50:00,0.67562,0.67563,0.67559,0.67563,205399995.0
2006-11-15 03:51:00,0.67559,0.67563,0.67552,0.67563,121299997.0
2006-11-15 03:52:00,0.67566,0.67566,0.67562,0.67562,11100000.0
2006-11-15 03:53:00,0.67563,0.67574,0.67549,0.67574,40500000.0
2006-11-15 03:54:00,0.67561,0.67566,0.67556,0.67562,155900003.0
2006-11-15 03:55:00,0.67557,0.67557,0.67544,0.67554,169900001.0
2006-11-15 03:56:00,0.67561,0.67561,0.67552,0.67552,32700001.0
2006-11-15 03:57:00,0.67552,0.67561,0.67552,0.67556,182599999.0
2006-11-15 03:58:00,0.6755,0.67563,0.6755,0.67561,101999999.0
2006-11-15 03:59:00,0.67563,0.67563,0.67553,0.67558,126200000.0
2006-11-15 04:00:00,0.67561,0.67561,0.67557,0.67557,37400000.0
2006-11-15 04:01:00,0.67549,0.67565,0.67549,0.67565,126200001.0
2006-11-15 04:02:00,0.67563,0.67563,0.67558,0.67562,184799998.0
2006-11-15 04:03:00,0.67564,0.67564,0.67556,0.67561,79199998.0
2006-11-15 04:04:00,0.67563,0.67563,0.67553,0.67553,110400000.0
2006-11-15 04:05:00,0.67552,0.67553,0.67543,0.67553,61700000.0
2006-11-15 04:06:00,0.67553,0.67553,0.67547,0.67549,149000001.0
2006-11-15 04:07:00,0.6754,0.67554,0.6754,0.67553,88499997.0
2006-11-15 04:08:00,0.67554,0.67554,0.67553,0.67553,11800000.0
2006-11-15 04:09:00,0.67562,0.67563,0.67562,0.67563,59000000.0
2006-11-15 04:10:00,0.67562,0.67562,0.67554,0.67554,94300000.0
2006-11-15 04:11:00,0.67553,0.6756,0.67551,0.67551,182499998.0
2006-11-15 04:12:00,0.6755,0.67556,0.6755,0.67551,109299998.0
2006-11-15 04:13:00,0.67557,0.67561,0.67556,0.67556,88700000.0
2006-11-15 04:14:00,0.67558,0.67558,0.67552,0.67555,54100000.0
2006-11-15 04:15:00,0.67548,0.67553,0.67545,0.67546,88500001.0
2006-11-15 04:16:00,0.67546,0.67552,0.67546,0.67552,11700000.0
2006-11-15 04:17:00,0.67553,0.67553,0.67552,0.67552,55200002.0
2006-11-15 04:18:00,0.67553,0.67553,0.67552,0.67552,55000000.0
2006-11-15 04:19:00,0.67548,0.67553,0.67548,0.67551,139899999.0
2006-11-15 04:20:00,0.67564,0.67572,0.67545,0.67553,107999999.0
2006-11-15 04:21:00,0.67551,0.67552,0.67551,0.67552,93600003.0
2006-11-15 04:22:00,0.67549,0.67554,0.67549,0.6755,307700004.0
2006-11-15 04:23:00,0.67558,0.67558,0.67558,0.67558,43900002.0
2006-11-15 04:24:00,0.6755,0.67555,0.6755,0.67555,51200000.0
2006-11-15 04:25:00,0.67555,0.67555,0.67555,0.67555,36799999.0
2006-11-15 04:26:00,0.67548,0.67558,0.67548,0.67551,164999996.0
2006-11-15 04:27:00,0.6755,0.67557,0.67548,0.67557,51500002.0
2006-11-15 04:28:00,0.67552,0.67555,0.6755,0.6755,100599999.0
2006-11-15 04:29:00,0.6756,0.67562,0.67538,0.67552,212799999.0
2006-11-15 04:30:00,0.67554,0.67564,0.67554,0.6756,135000003.0
2006-11-15 04:31:00,0.67563,0.67565,0.6756,0.67563,96799999.0
2006-11-15 04:32:00,0.67563,0.67563,0.67559,0.67559,68599999.0
2006-11-15 04:33:00,0.6756,0.6756,0.6756,0.6756,2300000.0
2006-11-15 04:34:00,0.67558,0.67563,0.67558,0.67563,92799999.0
2006-11-15 04:35:00,0.67565,0.67565,0.67562,0.67562,12700000.0
2006-11-15 04:36:00,0.67565,0.67567,0.6756,0.67567,58700001.0
2006-11-15 04:37:00,0.67562,0.67564,0.67546,0.67549,186099996.0
2006-11-15 04:38:00,0.67561,0.67561,0.67557,0.6756,114199999.0
2006-11-15 04:39:00,0.67553,0.67555,0.67547,0.6755,154899996.0
2006-11-15 04:40:00,0.67527,0.67558,0.67527,0.67554,80700001.0
2006-11-15 04:41:00,0.6755,0.67561,0.67549,0.6756,110299999.0
2006-11-15 04:42:00,0.67565,0.67565,0.67553,0.67556,85200002.0
2006-11-15 04:43:00,0.67551,0.67553,0.67544,0.67551,148800001.0
2006-11-15 04:44:00,0.6755,0.6756,0.6755,0.67557,160300002.0
2006-11-15 04:45:00,0.6755,0.67556,0.6755,0.67551,159200002.0
2006-11-15 04:46:00,0.67547,0.6756,0.67546,0.6756,117700000.0
2006-11-15 04:47:00,0.67563,0.67563,0.67556,0.67562,164400000.0
2006-11-15 04:48:00,0.67565,0.67565,0.67562,0.67562,33400001.0
2006-11-15 04:49:00,0.6756,0.67563,0.67555,0.67557,136399998.0
2006-11-15 04:50:00,0.67558,0.67559,0.67547,0.67559,130000003.0
2006-11-15 04:51:00,0.67562,0.67562,0.67562,0.67562,52600001.0
2006-11-15 04:52:00,0.67562,0.67565,0.67562,0.67565,14800000.0
2006-11-15 04:53:00,0.67568,0.67574,0.67563,0.67566,178199997.0
2006-11-15 04:54:00,0.67568,0.6757,0.67563,0.6757,270100001.0
2006-11-15 04:55:00,0.67564,0.67569,0.67559,0.67569,140600000.0
2006-11-15 04:56:00,0.6757,0.67573,0.67564,0.67573,149699996.0
2006-11-15 04:57:00,0.67571,0.67578,0.67568,0.67575,218699995.0
2006-11-15 04:58:00,0.67572,0.67575,0.67572,0.67575,58000001.0
2006-11-15 04:59:00,0.67575,0.67575,0.67572,0.67572,61400000.0
2006-11-15 05:00:00,0.6757,0.67573,0.6757,0.67573,51899999.0
2006-11-15 05:01:00,0.6757,0.67577,0.6757,0.67573,172800000.0
2006-11-15 05:02:00,0.67575,0.67575,0.67567,0.6757,66299998.0
2006-11-15 05:03:00,0.67576,0.67576,0.67569,0.67571,181399995.0
2006-11-15 05:04:00,0.67569,0.67569,0.67568,0.67569,94300000.0
2006-11-15 05:05:00,0.6757,0.6757,0.67566,0.67566,43800001.0
2006-11-15 05:06:00,0.67567,0.67573,0.67565,0.67572,95000000.0
2006-11-15 05:07:00,0.67568,0.67568,0.67567,0.67567,41500000.0
2006-11-15 05:08:00,0.67568,0.6757,0.67565,0.67565,103699998.0
2006-11-15 05:09:00,0.67563,0.67573,0.67563,0.67573,107699999.0
2006-11-15 05:10:00,0.67566,0.67569,0.67566,0.67569,13100000.0
2006-11-15 05:11:00,0.67573,0.67575,0.6757,0.6757,118000001.0
2006-11-15 05:12:00,0.67578,0.67578,0.67573,0.67573,32800000.0
2006-11-15 05:13:00,0.67575,0.67575,0.6757,0.67575,184500000.0
2006-11-15 05:14:00,0.67575,0.67575,0.67568,0.67572,78700000.0
2006-11-15 05:15:00,0.67569,0.67575,0.67569,0.67575,68999999.0
2006-11-15 05:16:00,0.67575,0.67578,0.6757,0.67578,193899999.0
2006-11-15 05:17:00,0.67573,0.67573,0.67565,0.6757,47899999.0
2006-11-15 05:18:00,0.67567,0.67572,0.67567,0.67568,116400000.0
2006-11-15 05:19:00,0.67573,0.67573,0.67572,0.67572,61400000.0
2006-11-15 05:20:00,0.67571,0.67573,0.67567,0.67571,69100002.0
2006-11-15 05:21:00,0.67568,0.67568,0.67568,0.67568,8700000.0
2006-11-15 05:22:00,0.67571,0.67576,0.67571,0.67576,38200000.0
2006-11-15 05:23:00,0.67575,0.67575,0.67575,0.67575,3200000.0
2006-11-15 05:24:00,0.67574,0.67574,0.67567,0.67568,158500005.0
2006-11-15 05:25:00,0.67575,0.67575,0.67575,0.67575,33500000.0
2006-11-15 05:26:00,0.67573,0.67578,0.6757,0.6757,141700000.0
2006-11-15 05:27:00,0.67576,0.6758,0.67555,0.67565,183999996.0
2006-11-15 05:28:00,0.6757,0.67573,0.67564,0.6757,139000003.0
2006-11-15 05:29:00,0.67575,0.67575,0.67572,0.67573,96199999.0
2006-11-15 05:30:00,0.67573,0.67575,0.6757,0.6757,80500001.0
2006-11-15 05:31:00,0.67571,0.67573,0.67569,0.67572,130400002.0
2006-11-15 05:32:00,0.6757,0.67578,0.6757,0.67576,224499994.0
2006-11-15 05:33:00,0.6758,0.6758,0.6757,0.67572,168100001.0
2006-11-15 05:34:00,0.6757,0.67577,0.6757,0.67575,76700002.0
2006-11-15 05:35:00,0.6758,0.6758,0.67578,0.6758,68400001.0
2006-11-15 05:36:00,0.67577,0.6758,0.67577,0.6758,30700000.0
2006-11-15 05:37:00,0.67576,0.6758,0.67573,0.67573,172199998.0
2006-11-15 05:38:00,0.67573,0.67575,0.67573,0.67575,63799998.0
2006-11-15 05:39:00,0.67573,0.67574,0.67573,0.67574,50299999.0
2006-11-15 05:40:00,0.6758,0.6758,0.67575,0.67579,155699998.0
2006-11-15 05:41:00,0.67578,0.67579,0.67575,0.67579,128200002.0
2006-11-15 05:42:00,0.67578,0.67583,0.67578,0.67583,134999998.0
2006-11-15 05:43:00,0.6758,0.67583,0.6758,0.6758,89399998.0
2006-11-15 05:44:00,0.67582,0.67582,0.6758,0.6758,37500000.0
2006-11-15 05:45:00,0.6758,0.67586,0.67578,0.67578,126900001.0
2006-11-15 05:46:00,0.6758,0.67583,0.67577,0.67583,110000000.0
2006-11-15 05:47:00,0.6758,0.67586,0.67578,0.67582,192600002.0
2006-11-15 05:48:00,0.67578,0.67578,0.67578,0.67578,68600001.0
2006-11-15 05:49:00,0.6758,0.67583,0.67575,0.67575,78600002.0
2006-11-15 05:50:00,0.6758,0.67582,0.6758,0.6758,45699999.0
2006-11-15 05:51:00,0.67586,0.67586,0.67577,0.67583,55100001.0
2006-11-15 05:52:00,0.67583,0.67585,0.67578,0.67585,235100000.0
2006-11-15 05:53:00,0.67583,0.67583,0.67579,0.67579,32900000.0
2006-11-15 05:54:00,0.67576,0.67579,0.67575,0.67575,55800001.0
2006-11-15 05:55:00,0.67571,0.67577,0.67571,0.67572,109300002.0
2006-11-15 05:56:00,0.67571,0.67577,0.67569,0.67577,203700002.0
2006-11-15 05:57:00,0.67572,0.67578,0.67572,0.67575,181899998.0
2006-11-15 05:58:00,0.67571,0.67578,0.67568,0.67578,124900000.0
2006-11-15 05:59:00,0.67573,0.67573,0.67573,0.67573,35099998.0
2006-11-15 06:00:00,0.67572,0.67575,0.67572,0.67575,119700001.0
2006-11-15 06:01:00,0.67572,0.67572,0.67572,0.67572,8800000.0
2006-11-15 06:02:00,0.67571,0.67571,0.67566,0.67566,23200001.0
2006-11-15 06:03:00,0.67567,0.67573,0.67567,0.67572,179500000.0
2006-11-15 06:04:00,0.67567,0.6757,0.67564,0.6757,134099998.0
2006-11-15 06:05:00,0.67572,0.67576,0.67569,0.67571,59099999.0
2006-11-15 06:06:00,0.6757,0.67575,0.6757,0.67573,91500000.0
2006-11-15 06:07:00,0.67575,0.67575,0.6757,0.67575,88200002.0
2006-11-15 06:08:00,0.6757,0.67575,0.6757,0.67574,55700002.0
2006-11-15 06:09:00,0.6757,0.67575,0.6757,0.67573,28600001.0
2006-11-15 06:10:00,0.67575,0.67575,0.67571,0.67571,112400001.0
2006-11-15 06:11:00,0.67575,0.67575,0.67572,0.67572,16700000.0
2006-11-15 06:12:00,0.67575,0.67576,0.67568,0.67568,43500001.0
2006-11-15 06:13:00,0.67566,0.6757,0.67566,0.6757,44900000.0
2006-11-15 06:14:00,0.6757,0.67575,0.6757,0.67575,66900000.0
2006-11-15 06:15:00,0.67573,0.67578,0.67573,0.67577,76699999.0
2006-11-15 06:16:00,0.67584,0.67585,0.67577,0.67585,87500001.0
2006-11-15 06:17:00,0.67583,0.67585,0.6758,0.6758,178600002.0
2006-11-15 06:18:00,0.6758,0.6758,0.6758,0.6758,18400000.0
2006-11-15 06:19:00,0.67588,0.67588,0.67585,0.67587,60200000.0
2006-11-15 06:20:00,0.67582,0.67585,0.67582,0.67583,103499998.0
2006-11-15 06:21:00,0.67583,0.67583,0.67582,0.67582,100700001.0
2006-11-15 06:22:00,0.67582,0.67583,0.67582,0.67583,25100000.0
2006-11-15 06:23:00,0.67585,0.67588,0.6758,0.67582,76200001.0
2006-11-15 06:24:00,0.67582,0.67588,0.67578,0.6758,155500000.0
2006-11-15 06:25:00,0.6757,0.67584,0.6756,0.6757,241199995.0
2006-11-15 06:26:00,0.67575,0.67583,0.67575,0.6758,113499999.0
2006-11-15 06:27:00,0.67582,0.67585,0.6758,0.6758,161799998.0
2006-11-15 06:28:00,0.67585,0.67591,0.6757,0.67571,136499999.0
2006-11-15 06:29:00,0.67585,0.67585,0.67583,0.67585,120499997.0
2006-11-15 06:30:00,0.67585,0.67585,0.6758,0.67583,179300001.0
2006-11-15 06:31:00,0.67579,0.67584,0.67577,0.6758,109799997.0
2006-11-15 06:32:00,0.67584,0.67584,0.67581,0.67581,23099999.0
2006-11-15 06:33:00,0.67569,0.67576,0.67569,0.67576,36600000.0
2006-11-15 06:34:00,0.67576,0.67577,0.67576,0.67577,55100001.0
2006-11-15 06:35:00,0.67572,0.67573,0.67572,0.67573,70899999.0
2006-11-15 06:36:00,0.67567,0.67579,0.67567,0.67578,18900000.0
2006-11-15 06:37:00,0.67582,0.67582,0.67573,0.67578,106500001.0
2006-11-15 06:38:00,0.67573,0.67575,0.67573,0.67575,71000000.0
2006-11-15 06:39:00,0.67575,0.67575,0.6757,0.6757,90000000.0
2006-11-15 06:40:00,0.67576,0.6758,0.67575,0.6758,70000000.0
2006-11-15 06:41:00,0.67578,0.67578,0.67578,0.67578,47300002.0
2006-11-15 06:42:00,0.67578,0.67578,0.67572,0.67576,139099998.0
2006-11-15 06:43:00,0.67579,0.67582,0.67572,0.67572,217400005.0
2006-11-15 06:44:00,0.67578,0.67582,0.67575,0.67575,178000001.0
2006-11-15 06:45:00,0.67582,0.67582,0.67573,0.67573,156500001.0
2006-11-15 06:46:00,0.67578,0.67582,0.67575,0.67575,283300004.0
2006-11-15 06:47:00,0.67577,0.67581,0.67576,0.67579,126600004.0
2006-11-15 06:48:00,0.67577,0.67578,0.67577,0.67578,130800004.0
2006-11-15 06:49:00,0.67575,0.6758,0.67575,0.6758,52800000.0
2006-11-15 06:50:00,0.67577,0.6758,0.67577,0.6758,17300000.0
2006-11-15 06:51:00,0.67581,0.67581,0.67575,0.67581,42100000.0
2006-11-15 06:52:00,0.67577,0.67581,0.67575,0.6758,45999999.0
2006-11-15 06:53:00,0.6758,0.67583,0.67578,0.67578,101000003.0
2006-11-15 06:54:00,0.67585,0.67585,0.67573,0.67584,127600002.0
2006-11-15 06:55:00,0.67589,0.6759,0.67585,0.6759,55700001.0
2006-11-15 06:56:00,0.67585,0.67587,0.67581,0.67582,231599995.0
2006-11-15 06:57:00,0.67587,0.67588,0.67582,0.67586,64799998.0
2006-11-15 06:58:00,0.67585,0.67585,0.67585,0.67585,11200000.0
2006-11-15 06:59:00,0.67578,0.67587,0.67574,0.67587,138200000.0
2006-11-15 07:00:00,0.67584,0.67593,0.67583,0.67593,81000000.0
2006-11-15 07:01:00,0.67591,0.67593,0.67588,0.6759,66600000.0
2006-11-15 07:02:00,0.6759,0.67592,0.67584,0.67584,136700003.0
2006-11-15 07:03:00,0.67585,0.67587,0.67585,0.67587,3200000.0
2006-11-15 07:04:00,0.67582,0.67588,0.67582,0.67588,55199999.0
2006-11-15 07:05:00,0.67586,0.67591,0.6758,0.6758,229800002.0
2006-11-15 07:06:00,0.67582,0.67582,0.6758,0.67582,54300000.0
2006-11-15 07:07:00,0.67581,0.6759,0.67577,0.67585,287099998.0
2006-11-15 07:08:00,0.67584,0.6759,0.67584,0.67584,39000000.0
2006-11-15 07:09:00,0.67582,0.67587,0.67577,0.67585,134100002.0
2006-11-15 07:10:00,0.67582,0.67588,0.67582,0.67585,51300001.0
2006-11-15 07:11:00,0.67586,0.67588,0.67584,0.67586,62500000.0
2006-11-15 07:12:00,0.67579,0.67588,0.67579,0.67588,171399999.0
2006-11-15 07:13:00,0.67588,0.67591,0.67586,0.6759,178300002.0
2006-11-15 07:14:00,0.67591,0.67594,0.67581,0.67586,66400001.0
2006-11-15 07:15:00,0.67589,0.67593,0.67587,0.67593,144100002.0
2006-11-15 07:16:00,0.67593,0.67593,0.67588,0.67593,192499999.0
2006-11-15 07:17:00,0.67592,0.67603,0.67592,0.67603,81200000.0
2006-11-15 07:18:00,0.67601,0.67601,0.67591,0.67592,77799999.0
2006-11-15 07:19:00,0.67592,0.67596,0.67592,0.67593,95000002.0
2006-11-15 07:20:00,0.6759,0.67592,0.67585,0.67585,202000002.0
2006-11-15 07:21:00,0.67591,0.67593,0.67591,0.67591,31800001.0
2006-11-15 07:22:00,0.67595,0.67597,0.67595,0.67597,47000000.0
2006-11-15 07:23:00,0.67566,0.67595,0.67561,0.67592,237799998.0
2006-11-15 07:24:00,0.67592,0.67592,0.67589,0.6759,117099998.0
2006-11-15 07:25:00,0.67593,0.67595,0.67593,0.67595,9600000.0
2006-11-15 07:26:00,0.67593,0.67593,0.67589,0.67589,50900000.0
2006-11-15 07:27:00,0.67588,0.67593,0.67588,0.67588,117100000.0
2006-11-15 07:28:00,0.67592,0.67592,0.67588,0.67591,87900002.0
2006-11-15 07:29:00,0.67593,0.67593,0.67585,0.67587,203300001.0
2006-11-15 07:30:00,0.67583,0.67585,0.6758,0.67583,113899998.0
2006-11-15 07:31:00,0.67589,0.6759,0.67582,0.67582,75900001.0
2006-11-15 07:32:00,0.67586,0.67592,0.67586,0.67592,44600000.0
2006-11-15 07:33:00,0.67593,0.67593,0.67585,0.67585,79800000.0
2006-11-15 07:34:00,0.6758,0.67588,0.6758,0.67588,203599998.0
2006-11-15 07:35:00,0.67588,0.67589,0.67582,0.67587,149499998.0
2006-11-15 07:36:00,0.67588,0.67588,0.67585,0.67585,56699999.0
2006-11-15 07:37:00,0.6759,0.6759,0.67557,0.6758,231499999.0
2006-11-15 07:38:00,0.67586,0.6759,0.67586,0.6759,153500000.0
2006-11-15 07:39:00,0.67586,0.67587,0.67582,0.67586,95199999.0
2006-11-15 07:40:00,0.6759,0.67592,0.67576,0.67576,151899999.0
2006-11-15 07:41:00,0.67577,0.67583,0.67576,0.67583,94000001.0
2006-11-15 07:42:00,0.67579,0.67579,0.6757,0.67576,105400001.0
2006-11-15 07:43:00,0.67574,0.67578,0.6757,0.6757,127700002.0
2006-11-15 07:44:00,0.6758,0.67582,0.67574,0.67578,181399998.0
2006-11-15 07:45:00,0.67576,0.67583,0.67576,0.67582,120400003.0
2006-11-15 07:46:00,0.67583,0.67587,0.6758,0.6758,124299998.0
2006-11-15 07:47:00,0.67588,0.67591,0.67583,0.67583,174299998.0
2006-11-15 07:48:00,0.67581,0.67587,0.67578,0.67579,220299996.0
2006-11-15 07:49:00,0.67579,0.67581,0.67579,0.67581,57400002.0
2006-11-15 07:50:00,0.67585,0.67585,0.67582,0.67583,101299999.0
2006-11-15 07:51:00,0.6758,0.67588,0.6758,0.67582,111100002.0
2006-11-15 07:52:00,0.67585,0.67585,0.67582,0.67582,17600000.0
2006-11-15 07:53:00,0.67585,0.67585,0.67582,0.67582,48700000.0
2006-11-15 07:54:00,0.67582,0.67582,0.67579,0.67579,9000000.0
2006-11-15 07:55:00,0.67582,0.67586,0.67582,0.67584,53299998.0
2006-11-15 07:56:00,0.6758,0.67585,0.67578,0.67585,168499999.0
2006-11-15 07:57:00,0.67585,0.67592,0.67583,0.6759,139500002.0
2006-11-15 07:58:00,0.6759,0.67591,0.67583,0.67585,104700002.0
2006-11-15 07:59:00,0.67587,0.67595,0.67586,0.67594,220200002.0
2006-11-15 08:00:00,0.67588,0.67588,0.67577,0.67583,272400000.0
2006-11-15 08:01:00,0.67586,0.67594,0.67586,0.67589,169999997.0
2006-11-15 08:02:00,0.67593,0.67597,0.67593,0.67593,80500000.0
2006-11-15 08:03:00,0.67594,0.67603,0.67588,0.67602,163000001.0
2006-11-15 08:04:00,0.67603,0.67605,0.67602,0.67605,103899998.0
2006-11-15 08:05:00,0.67603,0.67615,0.67603,0.6761,183500000.0
2006-11-15 08:06:00,0.67599,0.67599,0.67589,0.67589,134200000.0
2006-11-15 08:07:00,0.67588,0.67592,0.67585,0.67592,155499998.0
2006-11-15 08:08:00,0.67593,0.67594,0.67591,0.67594,158100001.0
2006-11-15 08:09:00,0.67591,0.67591,0.67584,0.67585,123600000.0
2006-11-15 08:10:00,0.67589,0.67595,0.67589,0.67595,186800001.0
2006-11-15 08:11:00,0.6759,0.67599,0.6759,0.67595,164699998.0
2006-11-15 08:12:00,0.676,0.67608,0.676,0.67605,113200002.0
2006-11-15 08:13:00,0.67611,0.67611,0.67601,0.67602,171399996.0
2006-11-15 08:14:00,0.67613,0.67616,0.67605,0.67615,265200003.0
2006-11-15 08:15:00,0.67617,0.6762,0.67612,0.67612,100300000.0
2006-11-15 08:16:00,0.67609,0.67629,0.67609,0.67629,88299999.0
2006-11-15 08:17:00,0.67621,0.67627,0.67616,0.67625,69800001.0
2006-11-15 08:18:00,0.67632,0.67634,0.67625,0.67634,126600000.0
2006-11-15 08:19:00,0.67637,0.67648,0.67637,0.67646,93300000.0
2006-11-15 08:20:00,0.67637,0.67647,0.67635,0.67635,109400003.0
2006-11-15 08:21:00,0.67632,0.67634,0.67627,0.67627,78200001.0
2006-11-15 08:22:00,0.67633,0.67634,0.67632,0.67632,73800001.0
2006-11-15 08:23:00,0.67632,0.67639,0.67624,0.67632,175600000.0
2006-11-15 08:24:00,0.67631,0.6764,0.67631,0.67636,145199999.0
2006-11-15 08:25:00,0.6763,0.67636,0.6763,0.67631,174299999.0
2006-11-15 08:26:00,0.67628,0.67628,0.67628,0.67628,800000.0
2006-11-15 08:27:00,0.6763,0.67631,0.67623,0.67623,126000001.0
2006-11-15 08:28:00,0.67624,0.67624,0.67615,0.67619,110199997.0
2006-11-15 08:29:00,0.67613,0.67622,0.67609,0.67622,162500003.0
2006-11-15 08:30:00,0.67618,0.67618,0.67609,0.67618,90400001.0
2006-11-15 08:31:00,0.67617,0.67622,0.67611,0.67619,114299999.0
2006-11-15 08:32:00,0.67603,0.67603,0.67592,0.67603,130100003.0
2006-11-15 08:33:00,0.67607,0.67612,0.67607,0.67612,109699998.0
2006-11-15 08:34:00,0.67613,0.67616,0.67607,0.67615,222899999.0
2006-11-15 08:35:00,0.67612,0.67614,0.6761,0.67614,117400000.0
2006-11-15 08:36:00,0.67612,0.67613,0.67612,0.67612,82900001.0
2006-11-15 08:37:00,0.67613,0.67623,0.67613,0.67623,105300000.0
2006-11-15 08:38:00,0.67625,0.67625,0.67622,0.67623,91499999.0
2006-11-15 08:39:00,0.6762,0.67628,0.6762,0.67628,162000000.0
2006-11-15 08:40:00,0.67617,0.67617,0.67609,0.67617,134600002.0
2006-11-15 08:41:00,0.67616,0.67616,0.67613,0.67613,51900002.0
2006-11-15 08:42:00,0.67611,0.67623,0.67611,0.67623,163700000.0
2006-11-15 08:43:00,0.6762,0.67627,0.67617,0.6762,108199998.0
2006-11-15 08:44:00,0.67619,0.67623,0.67618,0.67623,259399999.0
2006-11-15 08:45:00,0.67619,0.67621,0.67614,0.67621,90000000.0
2006-11-15 08:46:00,0.67624,0.67627,0.67613,0.67618,104899998.0
2006-11-15 08:47:00,0.67622,0.67622,0.67613,0.67613,96600001.0
2006-11-15 08:48:00,0.67618,0.67625,0.67611,0.67618,180000001.0
2006-11-15 08:49:00,0.67627,0.67632,0.67618,0.67624,148700001.0
2006-11-15 08:50:00,0.67618,0.67626,0.67615,0.67622,201299997.0
2006-11-15 08:51:00,0.67616,0.67622,0.67616,0.67621,236000001.0
2006-11-15 08:52:00,0.67621,0.67629,0.67621,0.67629,71400003.0
2006-11-15 08:53:00,0.67625,0.67627,0.67625,0.67625,196299994.0
2006-11-15 08:54:00,0.67623,0.67623,0.67614,0.67614,118500002.0
2006-11-15 08:55:00,0.67609,0.6762,0.67609,0.67617,240700002.0
2006-11-15 08:56:00,0.67617,0.67619,0.67615,0.67615,189099993.0
2006-11-15 08:57:00,0.67617,0.67622,0.67616,0.67617,89900000.0
2006-11-15 08:58:00,0.67614,0.67621,0.67614,0.67615,147999999.0
2006-11-15 08:59:00,0.67611,0.67622,0.67611,0.6762,164999998.0
2006-11-15 09:00:00,0.67621,0.67621,0.67615,0.67619,24000000.0
2006-11-15 09:01:00,0.67618,0.67618,0.67605,0.67608,162300002.0
2006-11-15 09:02:00,0.67612,0.67617,0.67612,0.67614,97599996.0
2006-11-15 09:03:00,0.67615,0.67616,0.67611,0.67613,99200000.0
2006-11-15 09:04:00,0.67619,0.67622,0.67617,0.67622,156200004.0
2006-11-15 09:05:00,0.67624,0.67624,0.67617,0.67619,51199998.0
2006-11-15 09:06:00,0.67617,0.67625,0.67616,0.67616,67700000.0
2006-11-15 09:07:00,0.67615,0.67621,0.67609,0.67621,201700002.0
2006-11-15 09:08:00,0.67624,0.67627,0.67615,0.67617,297800001.0
2006-11-15 09:09:00,0.67622,0.67625,0.67613,0.67618,221299998.0
2006-11-15 09:10:00,0.67617,0.67627,0.67614,0.67622,283199999.0
2006-11-15 09:11:00,0.67618,0.67622,0.67611,0.67622,208499998.0
2006-11-15 09:12:00,0.67621,0.67621,0.67617,0.6762,126899999.0
2006-11-15 09:13:00,0.67626,0.67629,0.67617,0.67623,173999998.0
2006-11-15 09:14:00,0.67621,0.67627,0.67621,0.67625,129800000.0
2006-11-15 09:15:00,0.67623,0.67637,0.67622,0.67637,130199998.0
2006-11-15 09:16:00,0.67642,0.67642,0.67634,0.67642,173299996.0
2006-11-15 09:17:00,0.6764,0.67644,0.67638,0.67638,203900000.0
2006-11-15 09:18:00,0.67641,0.67645,0.67639,0.67645,63300000.0
2006-11-15 09:19:00,0.67643,0.67643,0.67638,0.67643,169200001.0
2006-11-15 09:20:00,0.6764,0.6764,0.67635,0.67635,41500001.0
2006-11-15 09:21:00,0.67635,0.67645,0.67633,0.67645,150700000.0
2006-11-15 09:22:00,0.67643,0.67643,0.67634,0.6764,54300001.0
2006-11-15 09:23:00,0.67633,0.67642,0.67633,0.67637,176199998.0
2006-11-15 09:24:00,0.67638,0.67645,0.67638,0.67645,51700001.0
2006-11-15 09:25:00,0.67649,0.67649,0.67643,0.67648,270899995.0
2006-11-15 09:26:00,0.67648,0.67656,0.67648,0.67652,149199998.0
2006-11-15 09:27:00,0.67648,0.67649,0.67641,0.67643,129499997.0
2006-11-15 09:28:00,0.67642,0.67647,0.67641,0.67642,207800002.0
2006-11-15 09:29:00,0.67641,0.67641,0.67635,0.67641,142300003.0
2006-11-15 09:30:00,0.67645,0.67647,0.67639,0.67643,194000001.0
2006-11-15 09:31:00,0.67638,0.67639,0.67634,0.67639,41400000.0
2006-11-15 09:32:00,0.67635,0.67643,0.67635,0.67643,156000003.0
2006-11-15 09:33:00,0.6764,0.6764,0.67629,0.67631,106499998.0
2006-11-15 09:34:00,0.67642,0.67667,0.67641,0.67665,217599995.0
2006-11-15 09:35:00,0.67661,0.67661,0.67653,0.67656,117300000.0
2006-11-15 09:36:00,0.67659,0.67662,0.67653,0.67653,174299998.0
2006-11-15 09:37:00,0.6766,0.6766,0.6766,0.6766,56200001.0
2006-11-15 09:38:00,0.6766,0.67661,0.67653,0.67661,104400002.0
2006-11-15 09:39:00,0.67663,0.67663,0.67651,0.67655,159700002.0
2006-11-15 09:40:00,0.67651,0.67651,0.67649,0.67649,18400000.0
2006-11-15 09:41:00,0.67649,0.67657,0.67649,0.67653,217900002.0
2006-11-15 09:42:00,0.67657,0.67657,0.67645,0.67649,208700000.0
2006-11-15 09:43:00,0.67648,0.67656,0.67642,0.67656,150199998.0
2006-11-15 09:44:00,0.67648,0.67649,0.67648,0.67649,68700000.0
2006-11-15 09:45:00,0.67653,0.67658,0.67651,0.67656,107199999.0
2006-11-15 09:46:00,0.6766,0.6766,0.67653,0.67655,149299999.0
2006-11-15 09:47:00,0.67659,0.67659,0.67654,0.67654,89499999.0
2006-11-15 09:48:00,0.67656,0.67666,0.67656,0.67665,214899998.0
2006-11-15 09:49:00,0.67665,0.67665,0.67659,0.67663,77299999.0
2006-11-15 09:50:00,0.67663,0.67663,0.67658,0.67662,139200001.0
2006-11-15 09:51:00,0.67658,0.67665,0.67658,0.67662,147500003.0
2006-11-15 09:52:00,0.67667,0.67667,0.67665,0.67667,47800000.0
2006-11-15 09:53:00,0.67669,0.67673,0.67666,0.6767,234499999.0
2006-11-15 09:54:00,0.67668,0.67672,0.6766,0.67668,198699996.0
2006-11-15 09:55:00,0.67668,0.67669,0.67659,0.67664,194800000.0
2006-11-15 09:56:00,0.67665,0.67665,0.67658,0.67665,102400002.0
2006-11-15 09:57:00,0.67668,0.67668,0.6766,0.67665,221299997.0
2006-11-15 09:58:00,0.67668,0.67668,0.67662,0.67665,150300000.0
2006-11-15 09:59:00,0.67666,0.67668,0.67665,0.67665,63000000.0
2006-11-15 10:00:00,0.67665,0.67668,0.67663,0.67666,111799999.0
2006-11-15 10:01:00,0.67664,0.67664,0.67654,0.67656,132399999.0
2006-11-15 10:02:00,0.67652,0.67655,0.6765,0.67653,155199998.0
2006-11-15 10:03:00,0.67656,0.67659,0.67652,0.67659,196399997.0
2006-11-15 10:04:00,0.67664,0.67664,0.67654,0.67654,187399998.0
2006-11-15 10:05:00,0.67655,0.6766,0.67655,0.6766,193200006.0
2006-11-15 10:06:00,0.67656,0.67659,0.67653,0.67659,59800001.0
2006-11-15 10:07:00,0.67661,0.67661,0.67653,0.6766,114799999.0
2006-11-15 10:08:00,0.67664,0.67666,0.67657,0.67666,88900002.0
2006-11-15 10:09:00,0.67662,0.67668,0.67662,0.67663,88199998.0
2006-11-15 10:10:00,0.67663,0.67663,0.67657,0.67657,52800002.0
2006-11-15 10:11:00,0.67655,0.67665,0.67655,0.67659,67499998.0
2006-11-15 10:12:00,0.67658,0.67661,0.6765,0.67661,194000005.0
2006-11-15 10:13:00,0.67661,0.67661,0.67656,0.67657,87599998.0
2006-11-15 10:14:00,0.67654,0.67658,0.67645,0.67648,197600001.0
2006-11-15 10:15:00,0.67643,0.67643,0.67632,0.67632,118000001.0
2006-11-15 10:16:00,0.67639,0.67639,0.67628,0.6763,201500003.0
2006-11-15 10:17:00,0.67632,0.67633,0.67625,0.67625,306899999.0
2006-11-15 10:18:00,0.67628,0.67636,0.67628,0.67636,71100000.0
2006-11-15 10:19:00,0.67636,0.67636,0.67632,0.67633,216199999.0
2006-11-15 10:20:00,0.67633,0.67656,0.67633,0.67656,175400000.0
2006-11-15 10:21:00,0.67648,0.67648,0.67647,0.67647,64400002.0
2006-11-15 10:22:00,0.67643,0.67645,0.67642,0.67645,221600000.0
2006-11-15 10:23:00,0.67645,0.67647,0.6764,0.67642,134999998.0
2006-11-15 10:24:00,0.6764,0.6764,0.67633,0.67633,146100001.0
2006-11-15 10:25:00,0.67631,0.67631,0.67628,0.67628,71800001.0
2006-11-15 10:26:00,0.67624,0.67633,0.67624,0.67631,175800002.0
2006-11-15 10:27:00,0.67631,0.67635,0.67624,0.67633,73099999.0
2006-11-15 10:28:00,0.67632,0.67637,0.6763,0.67635,142099998.0
2006-11-15 10:29:00,0.67632,0.67635,0.6763,0.67632,197100000.0
2006-11-15 10:30:00,0.67632,0.67633,0.67632,0.67632,53099999.0
2006-11-15 10:31:00,0.67632,0.6764,0.67624,0.6764,137200001.0
2006-11-15 10:32:00,0.67644,0.67646,0.67636,0.67645,200299997.0
2006-11-15 10:33:00,0.67644,0.67644,0.67636,0.67637,180100002.0
2006-11-15 10:34:00,0.67637,0.67642,0.67633,0.67642,223700002.0
2006-11-15 10:35:00,0.67644,0.67649,0.67634,0.67649,142300001.0
2006-11-15 10:36:00,0.67647,0.67648,0.67638,0.67645,146799999.0
2006-11-15 10:37:00,0.67647,0.67653,0.67644,0.67653,96500002.0
2006-11-15 10:38:00,0.67652,0.67654,0.67648,0.67654,241300002.0
2006-11-15 10:39:00,0.67652,0.67652,0.67647,0.67647,98799998.0
2006-11-15 10:40:00,0.67646,0.67646,0.67632,0.67632,56100000.0
2006-11-15 10:41:00,0.67631,0.67632,0.67627,0.67627,157400000.0
2006-11-15 10:42:00,0.67627,0.67631,0.67626,0.6763,169999998.0
2006-11-15 10:43:00,0.67633,0.67634,0.67627,0.67634,138200003.0
2006-11-15 10:44:00,0.67631,0.67634,0.6763,0.67634,117900000.0
2006-11-15 10:45:00,0.67636,0.67639,0.67631,0.67635,136099997.0
2006-11-15 10:46:00,0.67626,0.67636,0.67626,0.67635,140700000.0
2006-11-15 10:47:00,0.67638,0.67642,0.67638,0.67642,15200000.0
2006-11-15 10:48:00,0.6764,0.6764,0.67639,0.67639,36700000.0
2006-11-15 10:49:00,0.67644,0.67651,0.67643,0.67651,60199998.0
2006-11-15 10:50:00,0.67648,0.67648,0.67635,0.67635,162400002.0
2006-11-15 10:51:00,0.67647,0.67652,0.67645,0.67645,137900001.0
2006-11-15 10:52:00,0.67644,0.67652,0.67644,0.6765,75700001.0
2006-11-15 10:53:00,0.6765,0.67662,0.6765,0.6766,105399999.0
2006-11-15 10:54:00,0.67663,0.67663,0.67647,0.67647,61700001.0
2006-11-15 10:55:00,0.67643,0.6765,0.67635,0.67648,181399996.0
2006-11-15 10:56:00,0.67642,0.67643,0.67634,0.67643,141200001.0
2006-11-15 10:57:00,0.6764,0.67645,0.6764,0.67642,146000000.0
2006-11-15 10:58:00,0.67639,0.67639,0.67633,0.67633,91000000.0
2006-11-15 10:59:00,0.67629,0.67637,0.67627,0.67632,96899999.0
2006-11-15 11:00:00,0.67632,0.67632,0.6763,0.67631,59799999.0
2006-11-15 11:01:00,0.67631,0.67631,0.67627,0.67629,80600000.0
2006-11-15 11:02:00,0.67638,0.67644,0.67629,0.67634,130900000.0
2006-11-15 11:03:00,0.67639,0.6764,0.67637,0.6764,58500001.0
2006-11-15 11:04:00,0.67642,0.67646,0.67639,0.67645,115000003.0
2006-11-15 11:05:00,0.67636,0.67636,0.67634,0.67634,105800001.0
2006-11-15 11:06:00,0.67637,0.6764,0.67631,0.67634,209700000.0
2006-11-15 11:07:00,0.67635,0.67648,0.67635,0.67642,58400001.0
2006-11-15 11:08:00,0.6765,0.67654,0.67646,0.67654,81500002.0
2006-11-15 11:09:00,0.67653,0.67654,0.67651,0.67654,107799998.0
2006-11-15 11:10:00,0.67653,0.67653,0.67645,0.67646,110100000.0
2006-11-15 11:11:00,0.67644,0.67648,0.6764,0.67648,276199998.0
2006-11-15 11:12:00,0.67645,0.67647,0.67643,0.67645,242600003.0
2006-11-15 11:13:00,0.67641,0.67647,0.67638,0.67647,136500001.0
2006-11-15 11:14:00,0.6765,0.6765,0.67638,0.67642,248499998.0
2006-11-15 11:15:00,0.67654,0.67659,0.67652,0.67659,101400000.0
2006-11-15 11:16:00,0.67654,0.67665,0.67651,0.67665,288200000.0
2006-11-15 11:17:00,0.67666,0.67668,0.67663,0.67668,132800002.0
2006-11-15 11:18:00,0.6766,0.67673,0.6766,0.67673,135699999.0
2006-11-15 11:19:00,0.67673,0.67675,0.67666,0.67671,235600000.0
2006-11-15 11:20:00,0.67668,0.67673,0.67667,0.67668,81800000.0
2006-11-15 11:21:00,0.67679,0.67679,0.67676,0.67676,94100000.0
2006-11-15 11:22:00,0.67673,0.67673,0.67664,0.67667,139300003.0
2006-11-15 11:23:00,0.6767,0.6767,0.67665,0.6767,172800004.0
2006-11-15 11:24:00,0.67673,0.67673,0.67663,0.6767,136400002.0
2006-11-15 11:25:00,0.67666,0.67666,0.6766,0.6766,131700001.0
2006-11-15 11:26:00,0.67666,0.67673,0.67666,0.67673,72599998.0
2006-11-15 11:27:00,0.67672,0.67673,0.67672,0.67673,131599996.0
2006-11-15 11:28:00,0.67671,0.67679,0.67668,0.67674,329400000.0
2006-11-15 11:29:00,0.67687,0.67689,0.67675,0.67675,58000000.0
2006-11-15 11:30:00,0.67675,0.67705,0.67671,0.67705,175799999.0
2006-11-15 11:31:00,0.67705,0.67712,0.67704,0.67706,99100000.0
2006-11-15 11:32:00,0.6771,0.6771,0.67705,0.67705,210400002.0
2006-11-15 11:33:00,0.67709,0.67718,0.67708,0.67712,159100002.0
2006-11-15 11:34:00,0.6772,0.67729,0.6772,0.67727,238300000.0
2006-11-15 11:35:00,0.67734,0.67741,0.67726,0.6773,90199998.0
2006-11-15 11:36:00,0.67734,0.6774,0.67724,0.67728,217800000.0
2006-11-15 11:37:00,0.67727,0.67739,0.6772,0.67738,181900003.0
2006-11-15 11:38:00,0.67734,0.6774,0.67728,0.67735,72700001.0
2006-11-15 11:39:00,0.6774,0.67749,0.67738,0.67746,203800000.0
2006-11-15 11:40:00,0.67745,0.67745,0.67739,0.67744,170699997.0
2006-11-15 11:41:00,0.67737,0.67738,0.67737,0.67738,66000000.0
2006-11-15 11:42:00,0.67731,0.67735,0.67731,0.67734,143100000.0
2006-11-15 11:43:00,0.67727,0.67729,0.67721,0.67727,239100002.0
2006-11-15 11:44:00,0.67724,0.67727,0.67724,0.67726,137399998.0
2006-11-15 11:45:00,0.6773,0.67741,0.67729,0.67741,218400002.0
2006-11-15 11:46:00,0.67737,0.67752,0.67737,0.67742,107600001.0
2006-11-15 11:47:00,0.67742,0.67742,0.67737,0.6774,79900001.0
2006-11-15 11:48:00,0.67731,0.67745,0.67731,0.67745,154200003.0
2006-11-15 11:49:00,0.6774,0.67748,0.67738,0.67748,194800003.0
2006-11-15 11:50:00,0.67741,0.67745,0.67741,0.67745,169999996.0
2006-11-15 11:51:00,0.67744,0.67748,0.6774,0.6774,197199996.0
2006-11-15 11:52:00,0.67743,0.67743,0.67731,0.67735,145500002.0
2006-11-15 11:53:00,0.67731,0.67737,0.67727,0.67737,313099993.0
2006-11-15 11:54:00,0.67736,0.67737,0.67729,0.6773,291099997.0
2006-11-15 11:55:00,0.67736,0.67741,0.67725,0.67726,171999997.0
2006-11-15 11:56:00,0.67727,0.67733,0.67727,0.6773,142000001.0
2006-11-15 11:57:00,0.67733,0.67745,0.67733,0.67745,149800001.0
2006-11-15 11:58:00,0.67732,0.67733,0.67721,0.67725,207600000.0
2006-11-15 11:59:00,0.67727,0.6773,0.67724,0.67728,165099995.0
2006-11-15 12:00:00,0.67722,0.67728,0.67722,0.67725,247899997.0
2006-11-15 12:01:00,0.67728,0.67735,0.67722,0.67729,190600002.0
2006-11-15 12:02:00,0.67735,0.67735,0.67723,0.67731,118999997.0
2006-11-15 12:03:00,0.67736,0.67739,0.67729,0.67735,194200002.0
2006-11-15 12:04:00,0.67728,0.67729,0.67727,0.67729,100199999.0
2006-11-15 12:05:00,0.6773,0.67731,0.67724,0.67727,177100001.0
2006-11-15 12:06:00,0.67728,0.67731,0.67728,0.6773,98200000.0
2006-11-15 12:07:00,0.67732,0.67732,0.67724,0.67725,242699999.0
2006-11-15 12:08:00,0.67739,0.67745,0.67734,0.67745,187499995.0
2006-11-15 12:09:00,0.67745,0.67745,0.67733,0.67742,214700001.0
2006-11-15 12:10:00,0.67743,0.67744,0.67737,0.67738,142599998.0
2006-11-15 12:11:00,0.6773,0.67745,0.67725,0.67745,134999997.0
2006-11-15 12:12:00,0.67739,0.67741,0.67732,0.67732,181999995.0
2006-11-15 12:13:00,0.67733,0.6774,0.67733,0.6774,63100000.0
2006-11-15 12:14:00,0.67747,0.67754,0.67747,0.6775,50700000.0
2006-11-15 12:15:00,0.67749,0.67756,0.67747,0.67747,159600001.0
2006-11-15 12:16:00,0.67745,0.67751,0.67741,0.67751,196800001.0
2006-11-15 12:17:00,0.6775,0.6775,0.67736,0.67743,125800001.0
2006-11-15 12:18:00,0.67743,0.67743,0.67739,0.67741,56600000.0
2006-11-15 12:19:00,0.67741,0.67741,0.67736,0.67741,168099996.0
2006-11-15 12:20:00,0.6774,0.6774,0.67727,0.6773,110800000.0
2006-11-15 12:21:00,0.67733,0.67738,0.67732,0.67732,152000004.0
2006-11-15 12:22:00,0.67737,0.67738,0.67735,0.67736,70099999.0
2006-11-15 12:23:00,0.67734,0.67751,0.67731,0.67751,81500000.0
2006-11-15 12:24:00,0.67756,0.6776,0.67753,0.67756,110200003.0
2006-11-15 12:25:00,0.67761,0.67773,0.67761,0.67771,135700000.0
2006-11-15 12:26:00,0.6777,0.67784,0.6777,0.67775,286199995.0
2006-11-15 12:27:00,0.6777,0.6777,0.67762,0.67767,244700001.0
2006-11-15 12:28:00,0.67758,0.67759,0.67754,0.67754,140700001.0
2006-11-15 12:29:00,0.67751,0.67754,0.67743,0.67753,181200000.0
2006-11-15 12:30:00,0.67746,0.67749,0.67741,0.67742,90200002.0
2006-11-15 12:31:00,0.67761,0.67808,0.67761,0.67795,191500001.0
2006-11-15 12:32:00,0.678,0.67815,0.678,0.67812,90699998.0
2006-11-15 12:33:00,0.67824,0.67825,0.67816,0.67818,102399998.0
2006-11-15 12:34:00,0.67813,0.67813,0.67803,0.67803,195400000.0
2006-11-15 12:35:00,0.67799,0.6781,0.67788,0.67788,187899998.0
2006-11-15 12:36:00,0.67797,0.678,0.67788,0.67794,104999999.0
2006-11-15 12:37:00,0.67799,0.67801,0.67785,0.67785,187200000.0
2006-11-15 12:38:00,0.67773,0.67773,0.67759,0.67761,127100002.0
2006-11-15 12:39:00,0.6777,0.6777,0.67762,0.67762,56100001.0
2006-11-15 12:40:00,0.67757,0.6777,0.67757,0.67768,77199998.0
2006-11-15 12:41:00,0.6777,0.67771,0.6776,0.6776,120400001.0
2006-11-15 12:42:00,0.67763,0.67774,0.67763,0.67773,181600004.0
2006-11-15 12:43:00,0.67772,0.6779,0.67768,0.6779,42400000.0
2006-11-15 12:44:00,0.67789,0.67795,0.67787,0.67792,147399998.0
2006-11-15 12:45:00,0.67792,0.67792,0.6778,0.6778,70899999.0
2006-11-15 12:46:00,0.67788,0.67795,0.6778,0.67794,163700002.0
2006-11-15 12:47:00,0.67792,0.67803,0.67788,0.67796,138600004.0
2006-11-15 12:48:00,0.67779,0.6779,0.67779,0.6779,20000000.0
2006-11-15 12:49:00,0.67797,0.67802,0.67783,0.67785,163500001.0
2006-11-15 12:50:00,0.6779,0.67801,0.6779,0.67792,271800001.0
2006-11-15 12:51:00,0.67793,0.67795,0.67783,0.67783,262699999.0
2006-11-15 12:52:00,0.67787,0.67787,0.67782,0.67787,218000001.0
2006-11-15 12:53:00,0.67792,0.67799,0.6779,0.67798,141900004.0
2006-11-15 12:54:00,0.67788,0.67794,0.67788,0.67794,47900000.0
2006-11-15 12:55:00,0.67797,0.67801,0.67794,0.67794,176499999.0
2006-11-15 12:56:00,0.67795,0.67807,0.67795,0.67805,143100002.0
2006-11-15 12:57:00,0.67806,0.6781,0.67801,0.67802,240800003.0
2006-11-15 12:58:00,0.678,0.67812,0.678,0.67812,75799999.0
2006-11-15 12:59:00,0.67811,0.67822,0.67809,0.67809,247800000.0
2006-11-15 13:00:00,0.67805,0.67805,0.67794,0.67794,173600001.0
2006-11-15 13:01:00,0.67801,0.67801,0.67792,0.67792,99700002.0
2006-11-15 13:02:00,0.67795,0.67803,0.67795,0.67797,149500000.0
2006-11-15 13:03:00,0.67793,0.67799,0.67787,0.67787,155799999.0
2006-11-15 13:04:00,0.67784,0.67796,0.67784,0.67795,127300001.0
2006-11-15 13:05:00,0.67789,0.67799,0.67786,0.67795,252399995.0
2006-11-15 13:06:00,0.67797,0.67797,0.67783,0.67791,196899999.0
2006-11-15 13:07:00,0.67791,0.67791,0.67772,0.67775,207600002.0
2006-11-15 13:08:00,0.67776,0.67786,0.67772,0.67786,111200002.0
2006-11-15 13:09:00,0.67782,0.67792,0.67775,0.6779,98299998.0
2006-11-15 13:10:00,0.67783,0.67787,0.67768,0.67773,148999998.0
2006-11-15 13:11:00,0.67772,0.67778,0.67772,0.67775,145999999.0
2006-11-15 13:12:00,0.67775,0.67782,0.67772,0.67776,282299997.0
2006-11-15 13:13:00,0.67771,0.6778,0.6777,0.6778,101300002.0
2006-11-15 13:14:00,0.67776,0.67783,0.67774,0.67783,142500000.0
2006-11-15 13:15:00,0.6779,0.67792,0.67785,0.67785,110399998.0
2006-11-15 13:16:00,0.67787,0.6779,0.67777,0.67777,119700004.0
2006-11-15 13:17:00,0.6778,0.67787,0.67778,0.67785,329500002.0
2006-11-15 13:18:00,0.67782,0.67785,0.6778,0.67781,76000000.0
2006-11-15 13:19:00,0.6779,0.67793,0.67786,0.67787,147700000.0
2006-11-15 13:20:00,0.67785,0.67798,0.67785,0.67795,144500000.0
2006-11-15 13:21:00,0.67791,0.67798,0.67791,0.67792,87600000.0
2006-11-15 13:22:00,0.67792,0.67793,0.67784,0.67793,76499998.0
2006-11-15 13:23:00,0.67803,0.67804,0.67784,0.67797,78900002.0
2006-11-15 13:24:00,0.67794,0.67794,0.67783,0.67791,209699997.0
2006-11-15 13:25:00,0.6779,0.67792,0.67784,0.67792,167000000.0
2006-11-15 13:26:00,0.67792,0.67797,0.67779,0.67797,106300000.0
2006-11-15 13:27:00,0.67792,0.67795,0.67784,0.67787,95399998.0
2006-11-15 13:28:00,0.6778,0.67785,0.6778,0.67782,56600001.0
2006-11-15 13:29:00,0.6778,0.6778,0.67772,0.67775,183700002.0
2006-11-15 13:30:00,0.67776,0.67778,0.67772,0.67772,201500004.0
2006-11-15 13:31:00,0.67774,0.6778,0.67773,0.67773,137800002.0
2006-11-15 13:32:00,0.67773,0.67773,0.67764,0.6777,39800000.0
2006-11-15 13:33:00,0.67762,0.6777,0.67762,0.6777,84900000.0
2006-11-15 13:34:00,0.67773,0.67773,0.67766,0.67772,86000001.0
2006-11-15 13:35:00,0.67771,0.67776,0.67764,0.67776,115600001.0
2006-11-15 13:36:00,0.67779,0.67779,0.67769,0.67775,207200000.0
2006-11-15 13:37:00,0.67773,0.67778,0.67768,0.67775,116499998.0
2006-11-15 13:38:00,0.67775,0.67777,0.6776,0.6777,237899997.0
2006-11-15 13:39:00,0.67773,0.67778,0.67768,0.67777,284399992.0
2006-11-15 13:40:00,0.67777,0.67777,0.67768,0.67777,166200003.0
2006-11-15 13:41:00,0.67772,0.67775,0.67769,0.67775,200900000.0
2006-11-15 13:42:00,0.67774,0.67774,0.67766,0.6777,124300001.0
2006-11-15 13:43:00,0.6777,0.6778,0.6777,0.67772,177099997.0
2006-11-15 13:44:00,0.67773,0.67773,0.67767,0.67768,137999998.0
2006-11-15 13:45:00,0.67767,0.67769,0.67762,0.67762,212300000.0
2006-11-15 13:46:00,0.67761,0.67765,0.67761,0.67762,152500000.0
2006-11-15 13:47:00,0.67766,0.67772,0.67765,0.67765,169600002.0
2006-11-15 13:48:00,0.67768,0.67769,0.67762,0.67763,178700002.0
2006-11-15 13:49:00,0.67765,0.67766,0.67756,0.67756,104799997.0
2006-11-15 13:50:00,0.67755,0.67763,0.67753,0.67756,144500001.0
2006-11-15 13:51:00,0.67751,0.67758,0.67748,0.67758,209500000.0
2006-11-15 13:52:00,0.67756,0.67758,0.67753,0.67753,129300000.0
2006-11-15 13:53:00,0.67759,0.67759,0.67746,0.67753,183700001.0
2006-11-15 13:54:00,0.67757,0.67762,0.67755,0.67755,131599998.0
2006-11-15 13:55:00,0.67759,0.67764,0.67759,0.67764,86299999.0
2006-11-15 13:56:00,0.67776,0.67776,0.67765,0.67772,156700002.0
2006-11-15 13:57:00,0.6777,0.67776,0.6777,0.6777,139400000.0
2006-11-15 13:58:00,0.6777,0.67775,0.67768,0.67775,193699999.0
2006-11-15 13:59:00,0.6777,0.67779,0.6777,0.67772,231700001.0
2006-11-15 14:00:00,0.67771,0.67774,0.67765,0.67773,157300002.0
2006-11-15 14:01:00,0.67778,0.67782,0.67775,0.67777,172399998.0
2006-11-15 14:02:00,0.67779,0.67781,0.67771,0.67781,170099999.0
2006-11-15 14:03:00,0.67778,0.67778,0.67773,0.67778,65100002.0
2006-11-15 14:04:00,0.67776,0.67776,0.67769,0.67773,77100000.0
2006-11-15 14:05:00,0.6777,0.67773,0.6777,0.67772,87200002.0
2006-11-15 14:06:00,0.67777,0.67777,0.67764,0.67773,295100002.0
2006-11-15 14:07:00,0.67773,0.67785,0.67773,0.6778,145100000.0
2006-11-15 14:08:00,0.67783,0.67788,0.67783,0.67786,78399998.0
2006-11-15 14:09:00,0.67786,0.6779,0.6778,0.67782,168299998.0
2006-11-15 14:10:00,0.67787,0.67793,0.67783,0.6779,220000002.0
2006-11-15 14:11:00,0.67787,0.67793,0.67783,0.67793,125400000.0
2006-11-15 14:12:00,0.67796,0.678,0.67795,0.67798,199899998.0
2006-11-15 14:13:00,0.67797,0.67797,0.67789,0.67792,58300000.0
2006-11-15 14:14:00,0.67791,0.67799,0.67784,0.67799,149800002.0
2006-11-15 14:15:00,0.67802,0.67802,0.67797,0.67797,212499998.0
2006-11-15 14:16:00,0.67798,0.67798,0.67793,0.67793,91699999.0
2006-11-15 14:17:00,0.67797,0.67809,0.67797,0.67805,49900000.0
2006-11-15 14:18:00,0.67805,0.67806,0.678,0.67806,170600002.0
2006-11-15 14:19:00,0.67807,0.6781,0.67804,0.67804,196299999.0
2006-11-15 14:20:00,0.67802,0.67803,0.67795,0.67803,137399998.0
2006-11-15 14:21:00,0.67803,0.67809,0.67801,0.67808,95700001.0
2006-11-15 14:22:00,0.67802,0.67808,0.67802,0.67808,69399999.0
2006-11-15 14:23:00,0.67805,0.67805,0.678,0.67805,102200001.0
2006-11-15 14:24:00,0.67809,0.67813,0.67808,0.67813,136699999.0
2006-11-15 14:25:00,0.67814,0.67814,0.67806,0.6781,141600002.0
2006-11-15 14:26:00,0.67809,0.67809,0.67779,0.67784,137400002.0
2006-11-15 14:27:00,0.67789,0.67794,0.67785,0.67788,94700000.0
2006-11-15 14:28:00,0.67787,0.67794,0.67786,0.67794,103600002.0
2006-11-15 14:29:00,0.67802,0.67803,0.67802,0.67803,15900000.0
2006-11-15 14:30:00,0.678,0.67809,0.678,0.67805,157999997.0
2006-11-15 14:31:00,0.67803,0.67805,0.67799,0.67799,186200003.0
2006-11-15 14:32:00,0.67796,0.67799,0.67796,0.67798,123100003.0
2006-11-15 14:33:00,0.67794,0.67798,0.67787,0.67787,110999999.0
2006-11-15 14:34:00,0.67794,0.67806,0.67794,0.67806,12000000.0
2006-11-15 14:35:00,0.67812,0.67815,0.67812,0.67812,107800001.0
2006-11-15 14:36:00,0.67815,0.67815,0.67807,0.67812,151199998.0
2006-11-15 14:37:00,0.67812,0.67818,0.6781,0.6781,222800001.0
2006-11-15 14:38:00,0.67816,0.67821,0.67812,0.67821,139800001.0
2006-11-15 14:39:00,0.67822,0.67823,0.67817,0.67822,150400001.0
2006-11-15 14:40:00,0.67822,0.67824,0.67817,0.67823,118000000.0
2006-11-15 14:41:00,0.67828,0.67831,0.67822,0.67831,108000002.0
2006-11-15 14:42:00,0.6784,0.67844,0.67831,0.67843,203100000.0
2006-11-15 14:43:00,0.6783,0.67832,0.67826,0.67832,184100006.0
2006-11-15 14:44:00,0.67832,0.67833,0.67826,0.67831,115699998.0
2006-11-15 14:45:00,0.67832,0.67839,0.67831,0.67833,121400000.0
2006-11-15 14:46:00,0.67838,0.67841,0.67836,0.67837,129300002.0
2006-11-15 14:47:00,0.67834,0.67835,0.67826,0.67835,132400001.0
2006-11-15 14:48:00,0.67832,0.67832,0.6782,0.67823,151400000.0
2006-11-15 14:49:00,0.67824,0.67841,0.67824,0.6784,189499997.0
2006-11-15 14:50:00,0.67841,0.67843,0.67835,0.6784,114000001.0
2006-11-15 14:51:00,0.67834,0.67841,0.67834,0.67837,199899998.0
2006-11-15 14:52:00,0.67834,0.67841,0.67834,0.6784,155799999.0
2006-11-15 14:53:00,0.67837,0.67837,0.67825,0.6783,169699999.0
2006-11-15 14:54:00,0.67831,0.67831,0.67822,0.67822,128099997.0
2006-11-15 14:55:00,0.67822,0.67829,0.67822,0.67829,137800001.0
2006-11-15 14:56:00,0.67822,0.67822,0.67812,0.67815,66900001.0
2006-11-15 14:57:00,0.67817,0.67823,0.67815,0.67815,176600001.0
2006-11-15 14:58:00,0.67822,0.6783,0.67822,0.67825,105899999.0
2006-11-15 14:59:00,0.67821,0.67828,0.6782,0.67828,118900002.0
2006-11-15 15:00:00,0.67831,0.67832,0.67822,0.67827,198099998.0
2006-11-15 15:01:00,0.67832,0.67833,0.67829,0.67833,99599999.0
2006-11-15 15:02:00,0.67831,0.67833,0.67831,0.67832,142100001.0
2006-11-15 15:03:00,0.67831,0.67832,0.67828,0.67828,195200002.0
2006-11-15 15:04:00,0.67829,0.67834,0.67827,0.67834,353600000.0
2006-11-15 15:05:00,0.67837,0.67837,0.67832,0.67832,139900001.0
2006-11-15 15:06:00,0.67835,0.67848,0.67835,0.67845,190200000.0
2006-11-15 15:07:00,0.67847,0.67856,0.6784,0.67855,151799994.0
2006-11-15 15:08:00,0.67856,0.67861,0.67852,0.67852,101799999.0
2006-11-15 15:09:00,0.67854,0.67858,0.67851,0.67851,49200000.0
2006-11-15 15:10:00,0.67853,0.67857,0.67843,0.67843,160300003.0
2006-11-15 15:11:00,0.67845,0.67845,0.67839,0.67844,94900000.0
2006-11-15 15:12:00,0.67835,0.67841,0.67832,0.67832,271299999.0
2006-11-15 15:13:00,0.67837,0.67843,0.67832,0.67832,119100002.0
2006-11-15 15:14:00,0.67829,0.67829,0.67821,0.67825,91999998.0
2006-11-15 15:15:00,0.6783,0.6783,0.67826,0.67829,46600000.0
2006-11-15 15:16:00,0.67824,0.67829,0.6782,0.67829,47900001.0
2006-11-15 15:17:00,0.67835,0.67835,0.67833,0.67835,127800000.0
2006-11-15 15:18:00,0.67831,0.67837,0.67828,0.67828,118100003.0
2006-11-15 15:19:00,0.67822,0.67833,0.67822,0.67827,252300003.0
2006-11-15 15:20:00,0.67831,0.67841,0.67831,0.6784,183000001.0
2006-11-15 15:21:00,0.67845,0.6785,0.67845,0.6785,31900000.0
2006-11-15 15:22:00,0.6785,0.67853,0.6785,0.67851,56600002.0
2006-11-15 15:23:00,0.6784,0.67842,0.67837,0.67839,164200003.0
2006-11-15 15:24:00,0.67836,0.67836,0.67831,0.67835,92800003.0
2006-11-15 15:25:00,0.6783,0.67836,0.67826,0.67826,131700000.0
2006-11-15 15:26:00,0.67835,0.67835,0.67824,0.67833,73400000.0
2006-11-15 15:27:00,0.6783,0.6783,0.67825,0.67826,81899998.0
2006-11-15 15:28:00,0.67829,0.67841,0.67826,0.67841,91800001.0
2006-11-15 15:29:00,0.6785,0.67851,0.67849,0.67849,124399999.0
2006-11-15 15:30:00,0.67838,0.67838,0.67827,0.67827,133300004.0
2006-11-15 15:31:00,0.67825,0.67832,0.67823,0.67831,148100000.0
2006-11-15 15:32:00,0.67826,0.6783,0.67826,0.6783,69500002.0
2006-11-15 15:33:00,0.67831,0.67831,0.67827,0.67827,163599997.0
2006-11-15 15:34:00,0.67828,0.67828,0.67814,0.67817,106300001.0
2006-11-15 15:35:00,0.67826,0.67826,0.67815,0.67823,243500003.0
2006-11-15 15:36:00,0.67822,0.67822,0.67799,0.67799,207299996.0
2006-11-15 15:37:00,0.67799,0.67805,0.67797,0.67797,205600002.0
2006-11-15 15:38:00,0.67804,0.67809,0.67797,0.67807,178700002.0
2006-11-15 15:39:00,0.6781,0.67817,0.6781,0.67814,120600002.0
2006-11-15 15:40:00,0.67815,0.67815,0.67805,0.67812,90999999.0
2006-11-15 15:41:00,0.67812,0.67815,0.67809,0.67813,148300001.0
2006-11-15 15:42:00,0.67817,0.67822,0.67817,0.67822,124100001.0
2006-11-15 15:43:00,0.67816,0.67821,0.67812,0.67815,160100000.0
2006-11-15 15:44:00,0.67809,0.67809,0.67799,0.67803,72000001.0
2006-11-15 15:45:00,0.67809,0.67816,0.67806,0.67808,244699993.0
2006-11-15 15:46:00,0.67811,0.67813,0.67799,0.67803,152800001.0
2006-11-15 15:47:00,0.67807,0.67807,0.67795,0.67795,197100002.0
2006-11-15 15:48:00,0.67798,0.67808,0.67793,0.67808,113500000.0
2006-11-15 15:49:00,0.67813,0.67817,0.67807,0.67809,95100000.0
2006-11-15 15:50:00,0.67814,0.67821,0.67814,0.67814,196299997.0
2006-11-15 15:51:00,0.67821,0.67821,0.67813,0.67814,76800002.0
2006-11-15 15:52:00,0.67814,0.67819,0.67809,0.67809,100100001.0
2006-11-15 15:53:00,0.67817,0.67825,0.67817,0.67824,41599999.0
2006-11-15 15:54:00,0.67823,0.67823,0.67812,0.67812,80299999.0
2006-11-15 15:55:00,0.67813,0.67815,0.67806,0.67815,266799999.0
2006-11-15 15:56:00,0.67815,0.67817,0.67811,0.67813,231299999.0
2006-11-15 15:57:00,0.67814,0.67816,0.67806,0.6781,210199999.0
2006-11-15 15:58:00,0.67817,0.67817,0.67813,0.67815,234399994.0
2006-11-15 15:59:00,0.67811,0.67813,0.67805,0.67805,55800001.0
2006-11-15 16:00:00,0.67808,0.67811,0.67801,0.67808,137400002.0
2006-11-15 16:01:00,0.67809,0.67816,0.67806,0.67813,126000004.0
2006-11-15 16:02:00,0.67825,0.67825,0.67816,0.67818,83800000.0
2006-11-15 16:03:00,0.67822,0.67822,0.67815,0.67819,146099996.0
2006-11-15 16:04:00,0.67821,0.67821,0.67807,0.67815,66999999.0
2006-11-15 16:05:00,0.67817,0.67826,0.67817,0.67825,108799999.0
2006-11-15 16:06:00,0.67826,0.67833,0.67823,0.67833,142699998.0
2006-11-15 16:07:00,0.67831,0.67831,0.67823,0.67831,132899999.0
2006-11-15 16:08:00,0.67832,0.67836,0.67829,0.67833,218900000.0
2006-11-15 16:09:00,0.67829,0.67833,0.67827,0.67829,58599999.0
2006-11-15 16:10:00,0.67829,0.67832,0.67827,0.67827,96200001.0
2006-11-15 16:11:00,0.67821,0.67826,0.67818,0.67826,50200000.0
2006-11-15 16:12:00,0.67823,0.67823,0.67818,0.67821,160699997.0
2006-11-15 16:13:00,0.67827,0.67831,0.67827,0.67831,106499999.0
2006-11-15 16:14:00,0.67828,0.67828,0.67815,0.67815,125300000.0
2006-11-15 16:15:00,0.67817,0.67823,0.67817,0.67819,82200002.0
2006-11-15 16:16:00,0.67822,0.67827,0.6782,0.67827,157600001.0
2006-11-15 16:17:00,0.67821,0.67829,0.67821,0.67829,4800000.0
2006-11-15 16:18:00,0.67837,0.67838,0.67837,0.67838,35100000.0
2006-11-15 16:19:00,0.67838,0.67838,0.67829,0.67837,101000001.0
2006-11-15 16:20:00,0.67837,0.67843,0.67837,0.67843,139700000.0
2006-11-15 16:21:00,0.67847,0.67852,0.67847,0.67848,77400000.0
2006-11-15 16:22:00,0.67851,0.67855,0.67849,0.67852,240399996.0
2006-11-15 16:23:00,0.67856,0.67863,0.67855,0.67863,150500004.0
2006-11-15 16:24:00,0.67864,0.67864,0.67856,0.67857,238200001.0
2006-11-15 16:25:00,0.67858,0.67864,0.67852,0.67863,188200000.0
2006-11-15 16:26:00,0.6786,0.67863,0.67856,0.6786,134900001.0
2006-11-15 16:27:00,0.67865,0.67867,0.67862,0.67862,139100000.0
2006-11-15 16:28:00,0.67862,0.67867,0.67862,0.67865,77400001.0
2006-11-15 16:29:00,0.67862,0.67863,0.67855,0.67863,188300002.0
2006-11-15 16:30:00,0.67863,0.67868,0.67856,0.67865,170000000.0
2006-11-15 16:31:00,0.67858,0.67869,0.67856,0.67869,126599998.0
2006-11-15 16:32:00,0.67864,0.67868,0.67864,0.67865,51800000.0
2006-11-15 16:33:00,0.67868,0.67872,0.67868,0.67872,24800000.0
2006-11-15 16:34:00,0.67875,0.67876,0.67864,0.67869,149500002.0
2006-11-15 16:35:00,0.67874,0.67874,0.67865,0.67872,121100001.0
2006-11-15 16:36:00,0.67871,0.67878,0.67871,0.67872,64900001.0
2006-11-15 16:37:00,0.6787,0.67871,0.67866,0.67866,75500001.0
2006-11-15 16:38:00,0.67868,0.67868,0.67857,0.67858,62300000.0
2006-11-15 16:39:00,0.67862,0.67865,0.6786,0.67865,119599999.0
2006-11-15 16:40:00,0.67859,0.6786,0.67855,0.6786,127200000.0
2006-11-15 16:41:00,0.6786,0.67865,0.6786,0.67865,100099998.0
2006-11-15 16:42:00,0.67862,0.67865,0.6786,0.67865,76600002.0
2006-11-15 16:43:00,0.6786,0.67868,0.6786,0.67868,104300000.0
2006-11-15 16:44:00,0.67865,0.67873,0.67865,0.6787,66200001.0
2006-11-15 16:45:00,0.67865,0.67868,0.67865,0.67868,148299999.0
2006-11-15 16:46:00,0.67869,0.6787,0.67856,0.67867,281600002.0
2006-11-15 16:47:00,0.67866,0.67866,0.67857,0.67857,95700001.0
2006-11-15 16:48:00,0.67861,0.67875,0.67861,0.67867,235400000.0
2006-11-15 16:49:00,0.67865,0.67866,0.6786,0.6786,108800000.0
2006-11-15 16:50:00,0.6786,0.67864,0.67856,0.6786,71900003.0
2006-11-15 16:51:00,0.67865,0.67869,0.67855,0.67863,261099998.0
2006-11-15 16:52:00,0.67863,0.67863,0.67852,0.67857,136599998.0
2006-11-15 16:53:00,0.67863,0.67864,0.67856,0.67864,116599999.0
2006-11-15 16:54:00,0.67862,0.67862,0.67852,0.67852,122000001.0
2006-11-15 16:55:00,0.67854,0.67858,0.67852,0.67853,102099999.0
2006-11-15 16:56:00,0.67852,0.67862,0.67852,0.67857,128799997.0
2006-11-15 16:57:00,0.67857,0.6786,0.67857,0.67859,142100005.0
2006-11-15 16:58:00,0.67854,0.67856,0.67853,0.67856,115499999.0
2006-11-15 16:59:00,0.67854,0.67854,0.67847,0.67848,192000002.0
2006-11-15 17:00:00,0.67848,0.67852,0.67842,0.67842,125500001.0
2006-11-15 17:01:00,0.67843,0.6786,0.67843,0.67859,292499996.0
2006-11-15 17:02:00,0.67857,0.6786,0.67857,0.6786,227499997.0
2006-11-15 17:03:00,0.67857,0.6786,0.67852,0.67855,89500001.0
2006-11-15 17:04:00,0.67858,0.67858,0.67847,0.67852,105499998.0
2006-11-15 17:05:00,0.67851,0.67867,0.67851,0.67867,243000000.0
2006-11-15 17:06:00,0.67867,0.67874,0.67867,0.67873,132500001.0
2006-11-15 17:07:00,0.67873,0.67878,0.67871,0.67878,110099999.0
2006-11-15 17:08:00,0.67876,0.67876,0.67871,0.67875,123099996.0
2006-11-15 17:09:00,0.67875,0.67879,0.67871,0.67873,124400000.0
2006-11-15 17:10:00,0.67878,0.67886,0.67876,0.67886,81100001.0
2006-11-15 17:11:00,0.67878,0.67878,0.6786,0.67863,76300002.0
2006-11-15 17:12:00,0.67864,0.67867,0.67857,0.67865,216300003.0
2006-11-15 17:13:00,0.67865,0.67866,0.67853,0.67864,168899999.0
2006-11-15 17:14:00,0.67863,0.6787,0.67861,0.6787,121700001.0
2006-11-15 17:15:00,0.6787,0.67873,0.67865,0.67868,107899999.0
2006-11-15 17:16:00,0.67869,0.67869,0.67858,0.67862,202099999.0
2006-11-15 17:17:00,0.6786,0.67866,0.67858,0.67862,172299999.0
2006-11-15 17:18:00,0.67863,0.67866,0.67863,0.67863,103600000.0
2006-11-15 17:19:00,0.67859,0.67864,0.67855,0.67856,180799996.0
2006-11-15 17:20:00,0.6786,0.67863,0.6786,0.67863,135500000.0
2006-11-15 17:21:00,0.67865,0.67865,0.67856,0.6786,162900001.0
2006-11-15 17:22:00,0.67864,0.67868,0.67864,0.67864,127099999.0
2006-11-15 17:23:00,0.67865,0.67874,0.67865,0.6787,162599997.0
2006-11-15 17:24:00,0.67873,0.67873,0.67861,0.67864,219700008.0
2006-11-15 17:25:00,0.67864,0.67864,0.67855,0.67857,168000003.0
2006-11-15 17:26:00,0.67854,0.67857,0.6785,0.67855,201299999.0
2006-11-15 17:27:00,0.67857,0.6786,0.67856,0.67857,93500002.0
2006-11-15 17:28:00,0.67858,0.67858,0.67849,0.67854,140600003.0
2006-11-15 17:29:00,0.67857,0.6786,0.67852,0.67854,119500001.0
2006-11-15 17:30:00,0.67859,0.67859,0.67854,0.67856,197800005.0
2006-11-15 17:31:00,0.67858,0.67858,0.67844,0.67853,208999996.0
2006-11-15 17:32:00,0.67857,0.6786,0.67856,0.67856,40500001.0
2006-11-15 17:33:00,0.67861,0.67861,0.67854,0.67854,148400002.0
2006-11-15 17:34:00,0.67855,0.67855,0.67849,0.67852,294399997.0
2006-11-15 17:35:00,0.67856,0.6786,0.67854,0.6786,170099999.0
2006-11-15 17:36:00,0.67858,0.6786,0.67856,0.67857,146200001.0
2006-11-15 17:37:00,0.67856,0.67856,0.6785,0.67852,99800001.0
2006-11-15 17:38:00,0.67855,0.67859,0.67852,0.67856,185199996.0
2006-11-15 17:39:00,0.67851,0.67854,0.67851,0.67854,114800002.0
2006-11-15 17:40:00,0.67852,0.67855,0.67852,0.67855,115900001.0
2006-11-15 17:41:00,0.67854,0.6786,0.67845,0.6786,195099996.0
2006-11-15 17:42:00,0.67851,0.67856,0.6785,0.6785,173900002.0
2006-11-15 17:43:00,0.67853,0.67853,0.67846,0.6785,103000003.0
2006-11-15 17:44:00,0.67852,0.67859,0.6785,0.67855,144000003.0
2006-11-15 17:45:00,0.67849,0.6786,0.67845,0.67858,158499999.0
2006-11-15 17:46:00,0.67863,0.67863,0.67859,0.67863,127599997.0
2006-11-15 17:47:00,0.67861,0.67864,0.67857,0.67864,169099997.0
2006-11-15 17:48:00,0.67864,0.67864,0.67856,0.67863,210499998.0
2006-11-15 17:49:00,0.67865,0.67865,0.67865,0.67865,61600000.0
2006-11-15 17:50:00,0.67857,0.67863,0.67857,0.67863,58999998.0
2006-11-15 17:51:00,0.67861,0.67862,0.67861,0.67862,34300000.0
2006-11-15 17:52:00,0.67855,0.67862,0.67852,0.67862,139899999.0
2006-11-15 17:53:00,0.67861,0.67861,0.67856,0.6786,163200003.0
2006-11-15 17:54:00,0.67858,0.67864,0.67856,0.67864,57499999.0
2006-11-15 17:55:00,0.67857,0.6786,0.67855,0.6786,159500002.0
2006-11-15 17:56:00,0.67851,0.67851,0.67846,0.6785,112600002.0
2006-11-15 17:57:00,0.67848,0.67848,0.67847,0.67847,32000000.0
2006-11-15 17:58:00,0.67842,0.6785,0.67842,0.67847,323299998.0
2006-11-15 17:59:00,0.6785,0.67852,0.67844,0.67844,147700001.0
2006-11-15 18:00:00,0.67846,0.67856,0.67846,0.67855,154000001.0
2006-11-15 18:01:00,0.67862,0.67862,0.67854,0.67859,1143500002.0
2006-11-15 18:02:00,0.67858,0.67858,0.67849,0.67854,1217299992.0
2006-11-15 18:03:00,0.67857,0.67863,0.67855,0.6786,1854499999.0
2006-11-15 18:04:00,0.67858,0.67866,0.67854,0.67863,814099996.0
2006-11-15 18:05:00,0.67858,0.67864,0.67856,0.67858,1251300005.0
2006-11-15 18:06:00,0.67859,0.67863,0.67855,0.67857,1807500001.0
2006-11-15 18:09:00,0.67866,0.67871,0.67863,0.67863,674599993.0
2006-11-15 18:10:00,0.67864,0.67866,0.67854,0.67864,1047599994.0
2006-11-15 18:11:00,0.6786,0.67868,0.6786,0.67868,779599999.0
2006-11-15 18:12:00,0.67864,0.67864,0.67855,0.67855,842300001.0
2006-11-15 18:13:00,0.67855,0.67859,0.67848,0.67857,1079400003.0
2006-11-15 18:14:00,0.6786,0.67863,0.67852,0.67855,1404600001.0
2006-11-15 18:15:00,0.67859,0.67865,0.67854,0.67857,1945000004.0
2006-11-15 18:16:00,0.67856,0.6786,0.67852,0.67853,1084200012.0
2006-11-15 18:17:00,0.67852,0.67855,0.67847,0.67852,609499996.0
2006-11-15 18:18:00,0.67851,0.67853,0.67846,0.6785,784099996.0
2006-11-15 18:19:00,0.6785,0.67853,0.67842,0.67848,861100001.0
2006-11-15 18:20:00,0.6785,0.67853,0.67847,0.6785,757199998.0
2006-11-15 18:21:00,0.67848,0.67849,0.67841,0.67848,1003200001.0
2006-11-15 18:22:00,0.67851,0.67851,0.6784,0.6784,967500001.0
2006-11-15 18:23:00,0.67839,0.6784,0.67831,0.67836,1469099999.0
2006-11-15 18:24:00,0.67837,0.67843,0.67831,0.67837,1002399989.0
2006-11-15 18:25:00,0.6784,0.67846,0.67836,0.67841,1109100012.0
2006-11-15 18:26:00,0.67842,0.67842,0.6783,0.6784,957799993.0
2006-11-15 18:27:00,0.67838,0.67838,0.67829,0.67829,831100003.0
2006-11-15 18:28:00,0.67829,0.67834,0.67828,0.67834,536200000.0
2006-11-15 18:29:00,0.67832,0.67832,0.67818,0.67825,1035699999.0
2006-11-15 18:30:00,0.67827,0.67832,0.67817,0.67828,726600001.0
2006-11-15 18:31:00,0.67824,0.67826,0.67817,0.67818,520000000.0
2006-11-15 18:32:00,0.67822,0.67832,0.67818,0.6782,660900001.0
2006-11-15 18:33:00,0.67822,0.67827,0.67816,0.67824,1132299996.0
2006-11-15 18:34:00,0.67822,0.67822,0.67809,0.6781,1138600002.0
2006-11-15 18:35:00,0.67812,0.67815,0.67811,0.67813,622900000.0
2006-11-15 18:36:00,0.67807,0.67814,0.67807,0.67814,132499998.0
2006-11-15 18:37:00,0.67817,0.67823,0.67809,0.67823,462300002.0
2006-11-15 18:38:00,0.67823,0.67829,0.67821,0.67822,294799997.0
2006-11-15 18:39:00,0.67826,0.6783,0.67824,0.67824,467200002.0
2006-11-15 18:40:00,0.67825,0.6783,0.67824,0.67827,386599999.0
2006-11-15 18:41:00,0.67828,0.67838,0.67828,0.67838,704600007.0
2006-11-15 18:42:00,0.67837,0.6784,0.67828,0.67832,413600003.0
2006-11-15 18:43:00,0.67829,0.67833,0.67827,0.67832,337900000.0
2006-11-15 18:44:00,0.67832,0.67839,0.67827,0.67827,634299999.0
2006-11-15 18:45:00,0.6783,0.6784,0.67829,0.6783,302500002.0
2006-11-15 18:46:00,0.67835,0.67835,0.67825,0.67826,178500004.0
2006-11-15 18:47:00,0.67824,0.67827,0.67823,0.67825,168600003.0
2006-11-15 18:48:00,0.67822,0.67832,0.6782,0.67832,354600001.0
2006-11-15 18:49:00,0.67831,0.67839,0.67831,0.67839,223300002.0
2006-11-15 18:50:00,0.67839,0.67844,0.67839,0.67843,137300000.0
2006-11-15 18:51:00,0.67844,0.67847,0.67841,0.67845,278300001.0
2006-11-15 18:52:00,0.67847,0.6785,0.67841,0.67845,401100003.0
2006-11-15 18:53:00,0.67844,0.67844,0.67832,0.67832,682800005.0
2006-11-15 18:54:00,0.67838,0.6784,0.67836,0.67836,225499998.0
2006-11-15 18:55:00,0.67831,0.6784,0.67826,0.67826,572499999.0
2006-11-15 18:56:00,0.67824,0.67837,0.67824,0.67827,545100001.0
2006-11-15 18:57:00,0.67833,0.67833,0.67823,0.67823,365200005.0
2006-11-15 18:58:00,0.6782,0.67829,0.67819,0.67822,840100001.0
2006-11-15 18:59:00,0.67822,0.67831,0.67822,0.67823,713999994.0
2006-11-15 19:00:00,0.6782,0.67825,0.6782,0.67825,549399996.0
2006-11-15 19:01:00,0.67823,0.67823,0.67817,0.6782,134500000.0
2006-11-15 19:02:00,0.67819,0.67819,0.67811,0.67819,476699997.0
2006-11-15 19:03:00,0.67817,0.67819,0.67805,0.67807,402700003.0
2006-11-15 19:04:00,0.67809,0.67814,0.67807,0.6781,378400004.0
2006-11-15 19:05:00,0.67807,0.67814,0.67805,0.67809,426300004.0
2006-11-15 19:06:00,0.67804,0.67812,0.67803,0.67807,433200000.0
2006-11-15 19:07:00,0.67812,0.67814,0.67807,0.67807,335299999.0
2006-11-15 19:08:00,0.67815,0.67819,0.67807,0.67807,807799993.0
2006-11-15 19:09:00,0.67805,0.67816,0.67804,0.67816,540299999.0
2006-11-15 19:10:00,0.67818,0.67818,0.6781,0.67815,329500001.0
2006-11-15 19:11:00,0.67812,0.67816,0.67806,0.67816,253600002.0
2006-11-15 19:12:00,0.67817,0.67821,0.67815,0.67815,273099999.0
2006-11-15 19:13:00,0.67815,0.6782,0.67815,0.67817,415299997.0
2006-11-15 19:14:00,0.67821,0.67821,0.6781,0.67813,184099999.0
2006-11-15 19:15:00,0.67818,0.67826,0.67815,0.67822,665000001.0
2006-11-15 19:16:00,0.67825,0.67825,0.67825,0.67825,240099998.0
2006-11-15 19:17:00,0.67825,0.67825,0.67825,0.67825,348800001.0
2006-11-15 19:18:00,0.67823,0.67826,0.67822,0.67824,203799996.0
2006-11-15 19:19:00,0.67822,0.67831,0.67819,0.67825,482299995.0
2006-11-15 19:20:00,0.67822,0.67825,0.67822,0.67822,326100004.0
2006-11-15 19:21:00,0.67822,0.67828,0.67822,0.67824,318400001.0
2006-11-15 19:22:00,0.67825,0.67827,0.67823,0.67825,275500005.0
2006-11-15 19:23:00,0.67823,0.67835,0.67823,0.67835,373199996.0
2006-11-15 19:24:00,0.67839,0.67839,0.67835,0.67835,209999998.0
2006-11-15 19:25:00,0.67837,0.67838,0.6783,0.67837,184299998.0
2006-11-15 19:26:00,0.67837,0.67837,0.67832,0.67832,422999997.0
2006-11-15 19:27:00,0.67832,0.67836,0.67829,0.67831,782500003.0
2006-11-15 19:28:00,0.67832,0.67841,0.67832,0.67841,206199998.0
2006-11-15 19:29:00,0.6784,0.6784,0.67833,0.67836,493400003.0
2006-11-15 19:30:00,0.67834,0.67838,0.67829,0.67835,596299998.0
2006-11-15 19:31:00,0.67834,0.6784,0.67828,0.67831,908899998.0
2006-11-15 19:32:00,0.67833,0.67834,0.67827,0.67829,509700004.0
2006-11-15 19:33:00,0.67823,0.67827,0.6782,0.67823,190100001.0
2006-11-15 19:34:00,0.67824,0.67829,0.67824,0.67825,425600003.0
2006-11-15 19:35:00,0.67824,0.67824,0.67817,0.67817,572799996.0
2006-11-15 19:36:00,0.67816,0.67816,0.67806,0.67814,627700003.0
2006-11-15 19:37:00,0.67815,0.67822,0.67815,0.67819,236800004.0
2006-11-15 19:38:00,0.67819,0.67821,0.67813,0.67813,248899999.0
2006-11-15 19:39:00,0.67809,0.67815,0.67809,0.67815,795499998.0
2006-11-15 19:40:00,0.67811,0.67819,0.67808,0.67808,416000003.0
2006-11-15 19:41:00,0.67807,0.67814,0.67807,0.67813,629099994.0
2006-11-15 19:42:00,0.67813,0.67819,0.67812,0.67819,251199998.0
2006-11-15 19:43:00,0.67819,0.67822,0.67818,0.67821,190999998.0
2006-11-15 19:44:00,0.67817,0.67821,0.67812,0.67819,414100000.0
2006-11-15 19:45:00,0.67827,0.67829,0.67821,0.67822,352899997.0
2006-11-15 19:46:00,0.67825,0.67827,0.67825,0.67825,159500002.0
2006-11-15 19:47:00,0.6783,0.6783,0.67825,0.67828,143599999.0
2006-11-15 19:48:00,0.67827,0.67827,0.67825,0.67825,117800001.0
2006-11-15 19:49:00,0.67822,0.67825,0.6782,0.67825,201500001.0
2006-11-15 19:50:00,0.67825,0.67827,0.67822,0.67825,394900000.0
2006-11-15 19:51:00,0.67823,0.67823,0.67812,0.67817,321900002.0
2006-11-15 19:52:00,0.67815,0.67816,0.67812,0.67815,245699997.0
2006-11-15 19:53:00,0.67815,0.67818,0.67815,0.67815,174999996.0
2006-11-15 19:54:00,0.67813,0.67814,0.67807,0.67814,75200001.0
2006-11-15 19:55:00,0.67819,0.67819,0.67812,0.67812,131799999.0
2006-11-15 19:56:00,0.67812,0.67815,0.67812,0.67815,162900000.0
2006-11-15 19:57:00,0.67814,0.67814,0.67806,0.67808,661000007.0
2006-11-15 19:58:00,0.67808,0.67815,0.67808,0.67812,418100000.0
2006-11-15 19:59:00,0.67813,0.67819,0.67813,0.67817,506200004.0
2006-11-15 20:00:00,0.67823,0.67823,0.6782,0.67822,244499999.0
2006-11-15 20:01:00,0.67822,0.67825,0.67817,0.67822,420399996.0
2006-11-15 20:02:00,0.67822,0.67823,0.67817,0.67817,198000005.0
2006-11-15 20:03:00,0.6782,0.6782,0.67814,0.67815,73300001.0
2006-11-15 20:04:00,0.67815,0.67815,0.67815,0.67815,165100001.0
2006-11-15 20:05:00,0.67815,0.67815,0.67813,0.67815,119199999.0
2006-11-15 20:06:00,0.67812,0.67815,0.67812,0.67815,123000001.0
2006-11-15 20:07:00,0.67813,0.67815,0.67812,0.67812,139499998.0
2006-11-15 20:08:00,0.67814,0.67816,0.67809,0.6781,553099998.0
2006-11-15 20:09:00,0.67807,0.6781,0.67804,0.67807,214799999.0
2006-11-15 20:10:00,0.67804,0.67808,0.67801,0.67808,61700000.0
2006-11-15 20:11:00,0.67808,0.67815,0.67808,0.67814,314499992.0
2006-11-15 20:12:00,0.67815,0.67816,0.67804,0.6781,878100001.0
2006-11-15 20:13:00,0.67808,0.6781,0.67803,0.67808,401599998.0
2006-11-15 20:14:00,0.67812,0.67814,0.67806,0.67812,530799996.0
2006-11-15 20:15:00,0.67814,0.67814,0.67808,0.67812,887100001.0
2006-11-15 20:16:00,0.67813,0.67813,0.6781,0.67813,541499999.0
2006-11-15 20:17:00,0.67814,0.67821,0.67814,0.67821,81400001.0
2006-11-15 20:18:00,0.67825,0.67825,0.67822,0.67822,253600000.0
2006-11-15 20:19:00,0.67823,0.67825,0.6782,0.6782,422900001.0
2006-11-15 20:20:00,0.67823,0.67825,0.6782,0.67823,476000001.0
2006-11-15 20:21:00,0.67822,0.67827,0.67818,0.67823,87300001.0
2006-11-15 20:22:00,0.67823,0.67829,0.67822,0.67829,189199997.0
2006-11-15 20:23:00,0.6783,0.67833,0.6783,0.6783,539600000.0
2006-11-15 20:24:00,0.67825,0.67828,0.67823,0.67825,296099999.0
2006-11-15 20:25:00,0.67827,0.6783,0.67825,0.67828,421300003.0
2006-11-15 20:26:00,0.67828,0.67833,0.67825,0.6783,655400006.0
2006-11-15 20:27:00,0.67828,0.67834,0.67828,0.67834,366599994.0
2006-11-15 20:28:00,0.67838,0.67838,0.67832,0.67835,340700003.0
2006-11-15 20:29:00,0.67837,0.67847,0.67837,0.67842,506099999.0
2006-11-15 20:30:00,0.67842,0.67845,0.67835,0.67843,1709599990.0
2006-11-15 20:31:00,0.67845,0.67847,0.67837,0.6784,935600001.0
2006-11-15 20:32:00,0.67843,0.67847,0.6784,0.67845,1489100008.0
2006-11-15 20:33:00,0.67845,0.67847,0.6784,0.6784,227600002.0
2006-11-15 20:34:00,0.67838,0.67843,0.67838,0.67841,385900000.0
2006-11-15 20:35:00,0.6784,0.67845,0.67836,0.67845,313199998.0
2006-11-15 20:36:00,0.67843,0.67843,0.67835,0.6784,267300000.0
2006-11-15 20:37:00,0.67842,0.67845,0.6784,0.67843,720399996.0
2006-11-15 20:38:00,0.6784,0.67846,0.67835,0.67835,899699994.0
2006-11-15 20:39:00,0.67835,0.67843,0.67835,0.6784,380899998.0
2006-11-15 20:40:00,0.67839,0.67846,0.67838,0.67843,449299996.0
2006-11-15 20:41:00,0.67842,0.67843,0.67834,0.6784,280399998.0
2006-11-15 20:42:00,0.67843,0.67845,0.67843,0.67845,121400000.0
2006-11-15 20:43:00,0.67844,0.67845,0.67836,0.6784,641099992.0
2006-11-15 20:44:00,0.6784,0.67845,0.6784,0.67845,892099993.0
2006-11-15 20:45:00,0.67845,0.67845,0.6784,0.67842,451599996.0
2006-11-15 20:46:00,0.67847,0.67847,0.6784,0.67843,274599999.0
2006-11-15 20:47:00,0.67843,0.67847,0.6784,0.67842,700499999.0
2006-11-15 20:48:00,0.6784,0.67848,0.67837,0.6784,1007000002.0
2006-11-15 20:49:00,0.67842,0.67845,0.6784,0.67845,285700004.0
2006-11-15 20:50:00,0.67845,0.67845,0.67837,0.67843,1600300006.0
2006-11-15 20:51:00,0.67842,0.67842,0.67836,0.67841,557400002.0
2006-11-15 20:52:00,0.67844,0.67845,0.67836,0.67842,543399998.0
2006-11-15 20:53:00,0.67845,0.67847,0.6784,0.67842,830500000.0
2006-11-15 20:54:00,0.67845,0.67845,0.67837,0.67845,741599995.0
2006-11-15 20:55:00,0.67843,0.67843,0.67835,0.67842,551899996.0
2006-11-15 20:56:00,0.67843,0.67845,0.67835,0.6784,1118999995.0
2006-11-15 20:57:00,0.67837,0.67843,0.67837,0.6784,1070400008.0
2006-11-15 20:58:00,0.6784,0.67847,0.6784,0.67845,866100000.0
2006-11-15 20:59:00,0.67843,0.67844,0.67833,0.67838,1579500007.0
2006-11-15 21:00:00,0.67842,0.67843,0.67829,0.67837,1643100004.0
2006-11-15 21:01:00,0.67839,0.67845,0.67832,0.67845,1260300000.0
2006-11-15 21:02:00,0.6785,0.6786,0.67848,0.67852,586599995.0
2006-11-15 21:03:00,0.6785,0.67857,0.67844,0.67844,825600008.0
2006-11-15 21:04:00,0.67843,0.67847,0.67842,0.67847,689400003.0
2006-11-15 21:05:00,0.67843,0.6785,0.67839,0.67843,789700000.0
2006-11-15 21:06:00,0.67842,0.67845,0.67835,0.67844,703699996.0
2006-11-15 21:07:00,0.67843,0.67859,0.6784,0.67854,136700000.0
2006-11-15 21:08:00,0.67851,0.67851,0.67841,0.67844,77599997.0
2006-11-15 21:09:00,0.67843,0.67843,0.67833,0.67843,422700003.0
2006-11-15 21:10:00,0.67847,0.67853,0.67847,0.67853,179700000.0
2006-11-15 21:11:00,0.67855,0.67861,0.67847,0.67847,89900000.0
2006-11-15 21:12:00,0.67844,0.67857,0.67844,0.67857,135599997.0
2006-11-15 21:13:00,0.67856,0.6786,0.67852,0.67852,260400000.0
2006-11-15 21:14:00,0.67855,0.67858,0.67847,0.67853,658100000.0
2006-11-15 21:15:00,0.67854,0.67858,0.67851,0.67855,376400004.0
2006-11-15 21:16:00,0.67853,0.67864,0.67853,0.67864,306799999.0
2006-11-15 21:17:00,0.67864,0.67864,0.67852,0.67861,174300006.0
2006-11-15 21:18:00,0.67858,0.67861,0.67858,0.67861,110300000.0
2006-11-15 21:19:00,0.67854,0.67866,0.67854,0.67859,396100007.0
2006-11-15 21:20:00,0.67866,0.67872,0.6786,0.67866,1281200001.0
2006-11-15 21:21:00,0.67868,0.67868,0.67857,0.67857,313200000.0
2006-11-15 21:22:00,0.67863,0.6788,0.67863,0.6788,893799991.0
2006-11-15 21:23:00,0.6788,0.67886,0.67877,0.67877,246500000.0
2006-11-15 21:24:00,0.67881,0.67882,0.6788,0.6788,214300002.0
2006-11-15 21:25:00,0.67882,0.67884,0.67875,0.67878,278700005.0
2006-11-15 21:26:00,0.67876,0.67881,0.67876,0.67877,148499999.0
2006-11-15 21:27:00,0.67876,0.67882,0.67876,0.6788,78900000.0
2006-11-15 21:28:00,0.67882,0.67884,0.67876,0.67878,339199998.0
2006-11-15 21:29:00,0.67879,0.6788,0.67874,0.67874,77800002.0
2006-11-15 21:30:00,0.6787,0.67877,0.6787,0.67877,145899999.0
2006-11-15 21:31:00,0.67879,0.67884,0.67878,0.67878,180499999.0
2006-11-15 21:32:00,0.67878,0.67882,0.67875,0.6788,684900006.0
2006-11-15 21:33:00,0.67882,0.67887,0.67877,0.67877,330799999.0
2006-11-15 21:34:00,0.67881,0.67881,0.67871,0.67873,589500007.0
2006-11-15 21:35:00,0.67876,0.6788,0.67872,0.67874,251600002.0
2006-11-15 21:36:00,0.6787,0.67876,0.67867,0.67873,216800000.0
2006-11-15 21:37:00,0.67873,0.67873,0.67859,0.67865,256599999.0
2006-11-15 21:38:00,0.67861,0.67863,0.67857,0.67862,175700000.0
2006-11-15 21:39:00,0.67855,0.67862,0.67855,0.67862,32100000.0
2006-11-15 21:40:00,0.67857,0.67863,0.67857,0.67857,271799998.0
2006-11-15 21:41:00,0.67858,0.67863,0.67858,0.67863,93400000.0
2006-11-15 21:42:00,0.6786,0.6786,0.67857,0.6786,186599999.0
2006-11-15 21:43:00,0.67855,0.6786,0.67853,0.67853,369799996.0
2006-11-15 21:44:00,0.67853,0.67855,0.6785,0.67854,494700010.0
2006-11-15 21:45:00,0.67855,0.67855,0.67855,0.67855,102200001.0
2006-11-15 21:46:00,0.67855,0.67855,0.67855,0.67855,355400002.0
2006-11-15 21:47:00,0.67855,0.67862,0.67855,0.67859,239700001.0
2006-11-15 21:48:00,0.67862,0.67864,0.67859,0.67859,126100001.0
2006-11-15 21:49:00,0.67856,0.6786,0.67856,0.6786,219299999.0
2006-11-15 21:50:00,0.67857,0.6786,0.67852,0.67856,135400001.0
2006-11-15 21:51:00,0.67856,0.67859,0.67856,0.67857,255899995.0
2006-11-15 21:52:00,0.67854,0.67861,0.67854,0.67855,78000001.0
2006-11-15 21:53:00,0.67861,0.67864,0.6786,0.67863,167799995.0
2006-11-15 21:54:00,0.67863,0.67863,0.67857,0.67858,376200000.0
2006-11-15 21:55:00,0.67857,0.67863,0.67857,0.6786,201100000.0
2006-11-15 21:56:00,0.67863,0.67863,0.67857,0.6786,117300003.0
2006-11-15 21:57:00,0.67863,0.67863,0.67857,0.67857,366699997.0
2006-11-15 21:58:00,0.67857,0.67863,0.67857,0.67863,77999999.0
2006-11-15 21:59:00,0.67865,0.67865,0.67858,0.67862,531499997.0
2006-11-15 22:00:00,0.67861,0.67865,0.67858,0.67863,188399998.0
2006-11-15 22:01:00,0.67866,0.6787,0.67865,0.67865,294599999.0
2006-11-15 22:02:00,0.6787,0.67877,0.6787,0.6787,299499994.0
2006-11-15 22:03:00,0.67869,0.6787,0.67866,0.67869,430399999.0
2006-11-15 22:04:00,0.67868,0.67874,0.67864,0.67873,349000006.0
2006-11-15 22:05:00,0.67868,0.67871,0.67867,0.67871,107099999.0
2006-11-15 22:06:00,0.67874,0.67874,0.67867,0.67872,199299998.0
2006-11-15 22:07:00,0.6787,0.67872,0.6787,0.67872,132600002.0
2006-11-15 22:08:00,0.67867,0.6787,0.67862,0.67865,316100002.0
2006-11-15 22:09:00,0.67866,0.67866,0.67861,0.67861,138900000.0
2006-11-15 22:10:00,0.67857,0.67867,0.67857,0.67863,65000001.0
2006-11-15 22:11:00,0.67863,0.67863,0.6786,0.67861,107700002.0
2006-11-15 22:12:00,0.67863,0.67864,0.67858,0.67863,398099995.0
2006-11-15 22:13:00,0.67861,0.67861,0.67857,0.67857,133600000.0
2006-11-15 22:14:00,0.67858,0.67864,0.67858,0.67858,177399994.0
2006-11-15 22:15:00,0.67863,0.67868,0.67859,0.67862,654899998.0
2006-11-15 22:16:00,0.67861,0.67865,0.67856,0.67865,723099999.0
2006-11-15 22:17:00,0.67872,0.67873,0.67872,0.67873,68800001.0
2006-11-15 22:18:00,0.67875,0.67875,0.67875,0.67875,22900000.0
2006-11-15 22:19:00,0.67876,0.67877,0.67873,0.67873,115199998.0
2006-11-15 22:20:00,0.67871,0.67872,0.67866,0.67872,98100002.0
2006-11-15 22:21:00,0.67873,0.67876,0.67869,0.67873,364500001.0
2006-11-15 22:22:00,0.67872,0.67876,0.67869,0.6787,303800000.0
2006-11-15 22:23:00,0.67867,0.67878,0.67867,0.67867,377000002.0
2006-11-15 22:24:00,0.6787,0.67876,0.6787,0.67872,248200001.0
2006-11-15 22:25:00,0.6787,0.67878,0.6787,0.67878,224700004.0
2006-11-15 22:26:00,0.67872,0.6788,0.67872,0.67872,319299999.0
2006-11-15 22:27:00,0.67872,0.67875,0.67871,0.67873,184300002.0
2006-11-15 22:28:00,0.67872,0.67875,0.6787,0.6787,200999998.0
2006-11-15 22:29:00,0.67874,0.67874,0.67868,0.6787,283300003.0
2006-11-15 22:30:00,0.67874,0.67877,0.67874,0.67875,91200000.0
2006-11-15 22:31:00,0.67876,0.67876,0.6787,0.6787,50300000.0
2006-11-15 22:32:00,0.67873,0.6788,0.67872,0.67872,254099999.0
2006-11-15 22:33:00,0.6787,0.67877,0.67867,0.67877,175700004.0
2006-11-15 22:34:00,0.67876,0.67876,0.67866,0.67866,362200001.0
2006-11-15 22:35:00,0.67866,0.67873,0.67865,0.67873,175200004.0
2006-11-15 22:36:00,0.67875,0.67877,0.67873,0.67875,176800002.0
2006-11-15 22:37:00,0.67876,0.67883,0.67872,0.67872,377800000.0
2006-11-15 22:38:00,0.67873,0.67873,0.67872,0.67872,43300000.0
2006-11-15 22:39:00,0.67872,0.67873,0.6787,0.67872,167500000.0
2006-11-15 22:40:00,0.6787,0.67872,0.67868,0.6787,478899996.0
2006-11-15 22:41:00,0.6787,0.67875,0.6787,0.67875,253899997.0
2006-11-15 22:42:00,0.67865,0.67871,0.67864,0.6787,157500003.0
2006-11-15 22:43:00,0.67872,0.67872,0.67872,0.67872,31200001.0
2006-11-15 22:44:00,0.67875,0.67875,0.67872,0.67875,139300000.0
2006-11-15 22:45:00,0.67876,0.67876,0.67864,0.6787,221499997.0
2006-11-15 22:46:00,0.67875,0.67878,0.67875,0.67875,95100003.0
2006-11-15 22:47:00,0.67878,0.67878,0.6787,0.6787,87799999.0
2006-11-15 22:48:00,0.6787,0.67877,0.67868,0.67868,310800003.0
2006-11-15 22:49:00,0.67878,0.67878,0.6787,0.6787,177399998.0
2006-11-15 22:50:00,0.67873,0.67875,0.67869,0.67874,115900002.0
2006-11-15 22:51:00,0.67873,0.67873,0.6787,0.67873,96999998.0
2006-11-15 22:52:00,0.67871,0.67871,0.67868,0.67869,154100002.0
2006-11-15 22:53:00,0.67868,0.67875,0.67865,0.67875,73900002.0
2006-11-15 22:54:00,0.67873,0.67881,0.67873,0.67873,119800001.0
2006-11-15 22:55:00,0.67874,0.67877,0.67874,0.67876,126399998.0
2006-11-15 22:56:00,0.6788,0.6788,0.67872,0.67873,141299997.0
2006-11-15 22:57:00,0.6787,0.67877,0.6787,0.67877,56800000.0
2006-11-15 22:58:00,0.67877,0.6788,0.6787,0.67875,472700003.0
2006-11-15 22:59:00,0.67875,0.67878,0.67863,0.67863,350399989.0
2006-11-15 23:00:00,0.67855,0.6789,0.67855,0.6788,169700001.0
2006-11-15 23:01:00,0.67876,0.67876,0.67873,0.67873,71599998.0
2006-11-15 23:02:00,0.6787,0.67875,0.67868,0.67875,129600003.0
2006-11-15 23:03:00,0.67878,0.67879,0.67874,0.67879,113300002.0
2006-11-15 23:04:00,0.67878,0.67878,0.67872,0.67874,82500001.0
2006-11-15 23:05:00,0.67873,0.67883,0.67873,0.67883,82699999.0
2006-11-15 23:06:00,0.67885,0.67887,0.67883,0.67885,160099998.0
2006-11-15 23:07:00,0.67882,0.67885,0.67882,0.67885,35000000.0
2006-11-15 23:08:00,0.6788,0.67885,0.6788,0.67882,106599999.0
2006-11-15 23:09:00,0.67885,0.67887,0.6788,0.67885,296900002.0
2006-11-15 23:10:00,0.67883,0.67885,0.6788,0.67885,108000000.0
2006-11-15 23:11:00,0.67887,0.6789,0.67878,0.67883,149499998.0
2006-11-15 23:12:00,0.67882,0.67888,0.6788,0.67888,152999999.0
2006-11-15 23:13:00,0.6789,0.67892,0.67887,0.67887,136599999.0
2006-11-15 23:14:00,0.67885,0.6789,0.67884,0.67887,118700000.0
2006-11-15 23:15:00,0.67881,0.6789,0.67878,0.6789,41400001.0
2006-11-15 23:16:00,0.67888,0.67888,0.67879,0.67879,153000000.0
2006-11-15 23:17:00,0.67885,0.67892,0.67881,0.67892,173300001.0
2006-11-15 23:18:00,0.67886,0.67893,0.67882,0.67893,97400002.0
2006-11-15 23:19:00,0.67885,0.67885,0.67875,0.67881,200600000.0
2006-11-15 23:20:00,0.67884,0.67888,0.67881,0.67882,195899996.0
2006-11-15 23:21:00,0.67883,0.67883,0.67883,0.67883,10400000.0
2006-11-15 23:22:00,0.67885,0.67889,0.6788,0.67887,104899997.0
2006-11-15 23:23:00,0.6789,0.6789,0.67881,0.67883,176000000.0
2006-11-15 23:24:00,0.6789,0.6789,0.67886,0.67886,38800001.0
2006-11-15 23:25:00,0.67884,0.67884,0.67872,0.67883,254700001.0
2006-11-15 23:26:00,0.67882,0.67885,0.67882,0.67885,163100000.0
2006-11-15 23:27:00,0.67884,0.67889,0.67882,0.67882,100800000.0
2006-11-15 23:28:00,0.67886,0.67886,0.67874,0.67878,215000001.0
2006-11-15 23:29:00,0.67881,0.67886,0.67876,0.6788,155600001.0
2006-11-15 23:30:00,0.67882,0.67882,0.67877,0.67882,217000000.0
2006-11-15 23:31:00,0.67883,0.67888,0.67876,0.67888,68000001.0
2006-11-15 23:32:00,0.67887,0.67887,0.67876,0.67886,89500001.0
2006-11-15 23:33:00,0.67891,0.67891,0.67881,0.67888,193699999.0
2006-11-15 23:34:00,0.67885,0.67885,0.67873,0.6788,101900000.0
2006-11-15 23:35:00,0.67885,0.67887,0.67882,0.67887,243600000.0
2006-11-15 23:36:00,0.67884,0.67885,0.67884,0.67884,69800000.0
2006-11-15 23:37:00,0.67889,0.67892,0.67889,0.6789,172299997.0
2006-11-15 23:38:00,0.67884,0.67897,0.67884,0.67889,142200000.0
2006-11-15 23:39:00,0.6789,0.67897,0.67889,0.67895,100400000.0
2006-11-15 23:40:00,0.67891,0.67891,0.67887,0.67887,10400000.0
2006-11-15 23:41:00,0.67881,0.67891,0.67881,0.67885,149800000.0
2006-11-15 23:42:00,0.6789,0.67895,0.6789,0.67893,62100001.0
2006-11-15 23:43:00,0.67897,0.67901,0.67893,0.67901,84100000.0
2006-11-15 23:44:00,0.679,0.679,0.67894,0.67895,44700000.0
2006-11-15 23:45:00,0.67893,0.67899,0.67893,0.67894,187100000.0
2006-11-15 23:46:00,0.67893,0.67893,0.67887,0.67892,170499996.0
2006-11-15 23:47:00,0.67894,0.67894,0.67888,0.67891,74400000.0
2006-11-15 23:48:00,0.67896,0.67901,0.67896,0.679,65400002.0
2006-11-15 23:49:00,0.67896,0.67897,0.67896,0.67897,19100000.0
2006-11-15 23:50:00,0.67894,0.67901,0.67894,0.67895,130100001.0
2006-11-15 23:51:00,0.67895,0.67895,0.6789,0.6789,42200001.0
2006-11-15 23:52:00,0.67888,0.67895,0.67888,0.67895,47300000.0
2006-11-15 23:53:00,0.67891,0.67892,0.67883,0.67883,159099997.0
2006-11-15 23:54:00,0.67889,0.67897,0.67889,0.6789,255399996.0
2006-11-15 23:55:00,0.67895,0.67895,0.6789,0.67895,72900000.0
2006-11-15 23:56:00,0.67894,0.67898,0.67892,0.67892,157400000.0
2006-11-15 23:57:00,0.67893,0.67898,0.67887,0.67892,84600002.0
2006-11-15 23:58:00,0.67896,0.67896,0.67859,0.67859,16000000.0
2006-11-15 23:59:00,0.67882,0.67895,0.67882,0.67895,112800000.0
2006-11-16 00:00:00,0.67889,0.67889,0.6788,0.6788,154099999.0
2006-11-16 00:01:00,0.67883,0.67887,0.6788,0.67887,69199999.0
2006-11-16 00:02:00,0.67889,0.67892,0.67884,0.67885,115000000.0
2006-11-16 00:03:00,0.67885,0.67885,0.67885,0.67885,37400002.0
2006-11-16 00:04:00,0.67887,0.67889,0.67885,0.67885,100500003.0
2006-11-16 00:05:00,0.67881,0.67891,0.67881,0.67891,228299997.0
2006-11-16 00:06:00,0.67893,0.67894,0.67888,0.67888,117400001.0
2006-11-16 00:07:00,0.67885,0.67898,0.67885,0.67894,185900001.0
2006-11-16 00:08:00,0.67895,0.679,0.67894,0.67894,195400006.0
2006-11-16 00:09:00,0.67894,0.679,0.67891,0.67899,104300000.0
2006-11-16 00:10:00,0.67903,0.67903,0.67892,0.67892,144900002.0
2006-11-16 00:11:00,0.67899,0.67906,0.67899,0.67903,41400001.0
2006-11-16 00:12:00,0.679,0.679,0.67888,0.67893,118399996.0
2006-11-16 00:13:00,0.67892,0.67895,0.67892,0.67895,90100001.0
2006-11-16 00:14:00,0.67893,0.67893,0.67892,0.67892,104100001.0
2006-11-16 00:15:00,0.67894,0.67904,0.67894,0.67897,198000002.0
2006-11-16 00:16:00,0.67895,0.67902,0.67895,0.67897,119300001.0
2006-11-16 00:17:00,0.67893,0.67904,0.67887,0.67887,121899998.0
2006-11-16 00:18:00,0.67885,0.67892,0.67885,0.67887,205000000.0
2006-11-16 00:19:00,0.67882,0.67882,0.67878,0.67878,41500000.0
2006-11-16 00:20:00,0.67884,0.67893,0.67884,0.67893,25700000.0
2006-11-16 00:21:00,0.67891,0.67891,0.67886,0.67886,10400000.0
2006-11-16 00:22:00,0.67883,0.67895,0.67883,0.67895,110100002.0
2006-11-16 00:23:00,0.67891,0.67891,0.67882,0.67882,30800000.0
2006-11-16 00:24:00,0.67882,0.67891,0.67882,0.67883,74999999.0
2006-11-16 00:25:00,0.67882,0.67885,0.6788,0.6788,68700001.0
2006-11-16 00:26:00,0.67884,0.67884,0.6788,0.67881,150200002.0
2006-11-16 00:27:00,0.67883,0.67883,0.67873,0.67883,34500000.0
2006-11-16 00:28:00,0.67885,0.67885,0.67882,0.67883,147399999.0
2006-11-16 00:29:00,0.67883,0.67883,0.67877,0.67877,108499999.0
2006-11-16 00:30:00,0.67885,0.67885,0.6788,0.67883,156800001.0
2006-11-16 00:31:00,0.67883,0.67885,0.67883,0.67885,16000000.0
2006-11-16 00:32:00,0.67885,0.67885,0.67879,0.67883,46200001.0
2006-11-16 00:33:00,0.67876,0.67882,0.67873,0.67879,145999998.0
2006-11-16 00:34:00,0.67875,0.67885,0.67875,0.67884,88899999.0
2006-11-16 00:35:00,0.6788,0.67887,0.6788,0.67887,135500002.0
2006-11-16 00:36:00,0.67883,0.67883,0.67879,0.67882,90199999.0
2006-11-16 00:37:00,0.6788,0.67887,0.67878,0.67887,114400000.0
2006-11-16 00:38:00,0.6788,0.6788,0.67879,0.67879,13200000.0
2006-11-16 00:39:00,0.67877,0.67883,0.67877,0.67883,55799998.0
2006-11-16 00:40:00,0.6788,0.6788,0.67873,0.67875,114300001.0
2006-11-16 00:41:00,0.67885,0.67886,0.67877,0.67881,168700002.0
2006-11-16 00:42:00,0.67882,0.67883,0.67879,0.67879,233499997.0
2006-11-16 00:43:00,0.67882,0.67882,0.67875,0.67875,156799997.0
2006-11-16 00:44:00,0.67881,0.67884,0.67877,0.67878,124699999.0
2006-11-16 00:45:00,0.67878,0.67882,0.67874,0.67874,191900003.0
2006-11-16 00:46:00,0.67877,0.67881,0.67874,0.67875,182800002.0
2006-11-16 00:47:00,0.67875,0.67875,0.6787,0.67873,52499998.0
2006-11-16 00:48:00,0.67871,0.67875,0.67869,0.67875,146900004.0
2006-11-16 00:49:00,0.67875,0.67875,0.67864,0.67865,222400000.0
2006-11-16 00:50:00,0.67872,0.67873,0.67868,0.67868,33500001.0
2006-11-16 00:51:00,0.67878,0.67886,0.6787,0.67886,127600001.0
2006-11-16 00:52:00,0.67883,0.67883,0.67877,0.67882,54000000.0
2006-11-16 00:53:00,0.6788,0.67881,0.67877,0.67879,31100000.0
2006-11-16 00:54:00,0.67879,0.67884,0.67876,0.67883,303300003.0
2006-11-16 00:55:00,0.67882,0.67882,0.67876,0.67881,257599999.0
2006-11-16 00:56:00,0.67871,0.67881,0.67871,0.6788,66100001.0
2006-11-16 00:57:00,0.6788,0.6788,0.67872,0.6788,81699999.0
2006-11-16 00:58:00,0.6788,0.67881,0.67867,0.67875,133099998.0
2006-11-16 00:59:00,0.67869,0.67882,0.67865,0.67875,307599996.0
2006-11-16 01:00:00,0.67885,0.67888,0.67876,0.67888,138700002.0
2006-11-16 01:01:00,0.67888,0.67896,0.67888,0.67895,234100003.0
2006-11-16 01:02:00,0.67892,0.67892,0.67883,0.67889,145000003.0
2006-11-16 01:03:00,0.67892,0.67895,0.67887,0.6789,183700000.0
2006-11-16 01:04:00,0.67887,0.67888,0.6788,0.67888,191800002.0
2006-11-16 01:05:00,0.67883,0.67883,0.67871,0.67882,90299998.0
2006-11-16 01:06:00,0.67884,0.67884,0.67876,0.67877,203199996.0
2006-11-16 01:07:00,0.67872,0.67877,0.67867,0.67867,74600002.0
2006-11-16 01:08:00,0.6787,0.67873,0.67869,0.67869,250699994.0
2006-11-16 01:09:00,0.67871,0.67875,0.67867,0.67873,286800002.0
2006-11-16 01:10:00,0.67874,0.67874,0.67866,0.67868,186700003.0
2006-11-16 01:11:00,0.67868,0.67875,0.67868,0.67874,235400000.0
2006-11-16 01:12:00,0.67872,0.67874,0.67867,0.67867,137800000.0
2006-11-16 01:13:00,0.67866,0.67873,0.67864,0.67873,226299999.0
2006-11-16 01:14:00,0.67873,0.67875,0.6787,0.67873,92700000.0
2006-11-16 01:15:00,0.67872,0.67881,0.67872,0.67881,88200000.0
2006-11-16 01:16:00,0.6788,0.67883,0.67874,0.67883,115699998.0
2006-11-16 01:17:00,0.67876,0.67881,0.67874,0.67874,121899997.0
2006-11-16 01:18:00,0.67879,0.67884,0.67875,0.67875,175700003.0
2006-11-16 01:19:00,0.67878,0.67882,0.67872,0.67872,182000003.0
2006-11-16 01:20:00,0.6787,0.67875,0.67867,0.67875,200099998.0
2006-11-16 01:21:00,0.67873,0.67873,0.6787,0.67871,45300000.0
2006-11-16 01:22:00,0.67874,0.67874,0.6787,0.67874,16900000.0
2006-11-16 01:23:00,0.67875,0.67875,0.67868,0.67872,86199999.0
2006-11-16 01:24:00,0.67871,0.67872,0.67871,0.67872,7200000.0
2006-11-16 01:25:00,0.67874,0.67881,0.67872,0.67876,131000003.0
2006-11-16 01:26:00,0.67873,0.67873,0.67865,0.67865,12900000.0
2006-11-16 01:27:00,0.67873,0.67882,0.67872,0.67879,115599998.0
2006-11-16 01:28:00,0.67883,0.67883,0.67873,0.67873,91400000.0
2006-11-16 01:29:00,0.67875,0.67877,0.67873,0.67877,158299999.0
2006-11-16 01:30:00,0.67877,0.67881,0.67877,0.67881,8800000.0
2006-11-16 01:31:00,0.67882,0.67885,0.67882,0.67882,75799997.0
2006-11-16 01:32:00,0.67879,0.67881,0.67871,0.67875,140800001.0
2006-11-16 01:33:00,0.67879,0.67879,0.67874,0.67874,97399996.0
2006-11-16 01:34:00,0.67877,0.67881,0.67877,0.67881,111000000.0
2006-11-16 01:35:00,0.67882,0.67882,0.67872,0.67872,105799998.0
2006-11-16 01:36:00,0.67872,0.67875,0.67872,0.67872,9900000.0
2006-11-16 01:37:00,0.67874,0.67874,0.67867,0.67874,86800000.0
2006-11-16 01:38:00,0.67872,0.67877,0.67867,0.67872,170099999.0
2006-11-16 01:39:00,0.67875,0.67877,0.6787,0.67877,180699998.0
2006-11-16 01:40:00,0.67872,0.6788,0.67872,0.67873,188599999.0
2006-11-16 01:41:00,0.67873,0.67881,0.67873,0.67873,168600002.0
2006-11-16 01:42:00,0.67873,0.67875,0.6787,0.67872,146799996.0
2006-11-16 01:43:00,0.67873,0.67873,0.6787,0.6787,40699999.0
2006-11-16 01:44:00,0.67871,0.67873,0.67869,0.67872,165400004.0
2006-11-16 01:45:00,0.67875,0.67877,0.6787,0.67875,153599999.0
2006-11-16 01:46:00,0.67878,0.67883,0.67875,0.67875,160700001.0
2006-11-16 01:47:00,0.67878,0.67879,0.67877,0.67879,50200000.0
2006-11-16 01:48:00,0.67873,0.67875,0.67872,0.67875,89700002.0
2006-11-16 01:49:00,0.67872,0.67875,0.6787,0.6787,127499999.0
2006-11-16 01:50:00,0.6787,0.67875,0.6787,0.6787,42999999.0
2006-11-16 01:51:00,0.67867,0.67869,0.67848,0.67853,162800002.0
2006-11-16 01:52:00,0.67875,0.67875,0.67873,0.67875,91699999.0
2006-11-16 01:53:00,0.67873,0.67877,0.6787,0.67875,226400002.0
2006-11-16 01:54:00,0.67872,0.67875,0.67863,0.67872,167899998.0
2006-11-16 01:55:00,0.67872,0.67875,0.6787,0.67873,70300000.0
2006-11-16 01:56:00,0.67872,0.67873,0.67868,0.67868,172500003.0
2006-11-16 01:57:00,0.67867,0.6787,0.67867,0.6787,124600003.0
2006-11-16 01:58:00,0.67867,0.67873,0.67867,0.6787,90300001.0
2006-11-16 01:59:00,0.67869,0.6788,0.67845,0.67867,227499992.0
2006-11-16 02:00:00,0.67865,0.6787,0.67863,0.67863,195499999.0
2006-11-16 02:01:00,0.67871,0.67877,0.67868,0.67875,348699994.0
2006-11-16 02:02:00,0.67872,0.67875,0.6787,0.67871,98400000.0
2006-11-16 02:03:00,0.67865,0.67867,0.67865,0.67867,33400001.0
2006-11-16 02:04:00,0.6787,0.6787,0.67862,0.6787,34199999.0
2006-11-16 02:05:00,0.6787,0.6787,0.67862,0.6787,128000000.0
2006-11-16 02:06:00,0.67867,0.67873,0.67865,0.67865,135800000.0
2006-11-16 02:07:00,0.6787,0.6787,0.67861,0.67862,195699999.0
2006-11-16 02:08:00,0.67863,0.6787,0.67863,0.67865,75099997.0
2006-11-16 02:09:00,0.67872,0.67872,0.67864,0.67864,127400000.0
2006-11-16 02:10:00,0.67864,0.67869,0.67864,0.67866,166199999.0
2006-11-16 02:11:00,0.67855,0.67866,0.67841,0.67848,140200000.0
2006-11-16 02:12:00,0.67865,0.67867,0.67865,0.67867,39999999.0
2006-11-16 02:13:00,0.6786,0.67868,0.6786,0.67868,131099999.0
2006-11-16 02:14:00,0.6787,0.67876,0.6787,0.67872,69299999.0
2006-11-16 02:15:00,0.67871,0.67875,0.67868,0.67873,246000000.0
2006-11-16 02:16:00,0.67875,0.67877,0.6787,0.67873,155400002.0
2006-11-16 02:17:00,0.67872,0.67875,0.67872,0.67872,122699998.0
2006-11-16 02:18:00,0.67873,0.67873,0.67869,0.67871,66200000.0
2006-11-16 02:19:00,0.67875,0.67875,0.67872,0.67875,185300001.0
2006-11-16 02:20:00,0.67872,0.67877,0.67872,0.67875,146900003.0
2006-11-16 02:21:00,0.67868,0.67868,0.6785,0.6785,144499998.0
2006-11-16 02:22:00,0.67872,0.67875,0.67871,0.67873,70800000.0
2006-11-16 02:23:00,0.67871,0.67874,0.67867,0.67873,114900001.0
2006-11-16 02:24:00,0.67872,0.67873,0.67865,0.67871,130200000.0
2006-11-16 02:25:00,0.67875,0.67877,0.6787,0.67875,99000000.0
2006-11-16 02:26:00,0.67875,0.67875,0.67873,0.67873,111599998.0
2006-11-16 02:27:00,0.6787,0.67875,0.6787,0.6787,66100002.0
2006-11-16 02:28:00,0.67873,0.67875,0.6787,0.6787,143400000.0
2006-11-16 02:29:00,0.67873,0.67873,0.67868,0.67871,135699999.0
2006-11-16 02:30:00,0.67865,0.67874,0.67864,0.67874,169899999.0
2006-11-16 02:31:00,0.67868,0.67873,0.67868,0.67873,148599998.0
2006-11-16 02:32:00,0.67874,0.67874,0.67866,0.67867,170000001.0
2006-11-16 02:33:00,0.67873,0.67873,0.67866,0.67867,116100001.0
2006-11-16 02:34:00,0.67866,0.67872,0.67866,0.67871,73400000.0
2006-11-16 02:35:00,0.6787,0.6787,0.6787,0.6787,13500000.0
2006-11-16 02:36:00,0.67868,0.67868,0.67863,0.67868,136500000.0
2006-11-16 02:37:00,0.67864,0.67868,0.67864,0.67866,115100002.0
2006-11-16 02:38:00,0.67866,0.67871,0.67865,0.67871,107500000.0
2006-11-16 02:39:00,0.67871,0.67871,0.67861,0.67861,103899998.0
2006-11-16 02:40:00,0.67867,0.67871,0.67864,0.67867,47900000.0
2006-11-16 02:41:00,0.6786,0.67867,0.6786,0.67865,109300001.0
2006-11-16 02:42:00,0.6786,0.67865,0.6786,0.67865,63099999.0
2006-11-16 02:43:00,0.67863,0.67873,0.6786,0.67873,66100000.0
2006-11-16 02:44:00,0.67872,0.67875,0.67872,0.67875,59100000.0
2006-11-16 02:45:00,0.67868,0.67869,0.67864,0.67869,48899999.0
2006-11-16 02:46:00,0.67868,0.67871,0.67863,0.67864,161400001.0
2006-11-16 02:47:00,0.67872,0.67872,0.67872,0.67872,18300000.0
2006-11-16 02:48:00,0.67872,0.67874,0.67868,0.67874,174299997.0
2006-11-16 02:49:00,0.67868,0.67872,0.6786,0.67872,102199999.0
2006-11-16 02:50:00,0.67872,0.67873,0.67869,0.67871,121300000.0
2006-11-16 02:51:00,0.67869,0.6787,0.67864,0.67866,134099998.0
2006-11-16 02:52:00,0.6787,0.67872,0.67862,0.67872,106399997.0
2006-11-16 02:53:00,0.67875,0.67879,0.67867,0.67871,329699999.0
2006-11-16 02:54:00,0.67877,0.67882,0.67875,0.67875,162900002.0
2006-11-16 02:55:00,0.67877,0.67878,0.67875,0.67878,243200002.0
2006-11-16 02:56:00,0.67875,0.67875,0.67867,0.67872,157999998.0
2006-11-16 02:57:00,0.67867,0.67879,0.67863,0.67869,216099999.0
2006-11-16 02:58:00,0.6788,0.6788,0.67873,0.67879,109999999.0
2006-11-16 02:59:00,0.67873,0.67878,0.67871,0.67875,78300001.0
2006-11-16 03:00:00,0.67877,0.67883,0.67877,0.6788,253099997.0
2006-11-16 03:01:00,0.67872,0.67876,0.67867,0.67874,85900000.0
2006-11-16 03:02:00,0.67882,0.67883,0.67877,0.67881,110700000.0
2006-11-16 03:03:00,0.67877,0.67882,0.67877,0.67882,90899999.0
2006-11-16 03:04:00,0.67883,0.67887,0.67876,0.67876,199500002.0
2006-11-16 03:05:00,0.67878,0.67885,0.67878,0.67883,66300000.0
2006-11-16 03:06:00,0.67885,0.67885,0.67877,0.67885,180599997.0
2006-11-16 03:07:00,0.6788,0.67883,0.67876,0.67877,125400002.0
2006-11-16 03:08:00,0.67869,0.67876,0.67869,0.67876,133899995.0
2006-11-16 03:09:00,0.67877,0.67877,0.67865,0.67865,86400001.0
2006-11-16 03:10:00,0.67872,0.67873,0.67869,0.67873,112700000.0
2006-11-16 03:11:00,0.67873,0.6788,0.67873,0.67874,175000000.0
2006-11-16 03:12:00,0.67875,0.6788,0.6787,0.67877,102900001.0
2006-11-16 03:13:00,0.67872,0.67876,0.67872,0.67875,109400002.0
2006-11-16 03:14:00,0.67877,0.67877,0.67875,0.67875,76800001.0
2006-11-16 03:15:00,0.67875,0.67877,0.6787,0.6787,178699998.0
2006-11-16 03:16:00,0.67873,0.67877,0.67871,0.67871,218000000.0
2006-11-16 03:17:00,0.67875,0.67882,0.67873,0.67882,95700001.0
2006-11-16 03:18:00,0.67882,0.67883,0.67877,0.67882,90299999.0
2006-11-16 03:19:00,0.6788,0.6788,0.6788,0.6788,11900000.0
2006-11-16 03:20:00,0.67883,0.67884,0.6788,0.67882,45200001.0
2006-11-16 03:21:00,0.67875,0.67879,0.67872,0.67878,70200000.0
2006-11-16 03:22:00,0.67879,0.67882,0.67869,0.67878,340200001.0
2006-11-16 03:23:00,0.67875,0.67877,0.67868,0.67877,172500003.0
2006-11-16 03:24:00,0.67873,0.67873,0.67872,0.67872,27700000.0
2006-11-16 03:25:00,0.67868,0.67871,0.67862,0.67869,174999999.0
2006-11-16 03:26:00,0.67869,0.67876,0.67862,0.67864,124500000.0
2006-11-16 03:27:00,0.67864,0.67869,0.67864,0.67864,85999999.0
2006-11-16 03:28:00,0.67864,0.67871,0.67864,0.67866,108699998.0
2006-11-16 03:29:00,0.67867,0.67871,0.67865,0.67867,82200001.0
2006-11-16 03:30:00,0.67866,0.6787,0.6786,0.67867,148899998.0
2006-11-16 03:31:00,0.67878,0.67882,0.67869,0.67873,133000000.0
2006-11-16 03:32:00,0.67883,0.67885,0.67875,0.67885,49600000.0
2006-11-16 03:33:00,0.67876,0.67876,0.67862,0.67862,144500002.0
2006-11-16 03:34:00,0.67865,0.67865,0.6786,0.67863,192499998.0
2006-11-16 03:35:00,0.67863,0.67865,0.67862,0.67865,131600000.0
2006-11-16 03:36:00,0.67862,0.67863,0.67859,0.67863,141700001.0
2006-11-16 03:37:00,0.67865,0.67868,0.67863,0.67863,93800000.0
2006-11-16 03:38:00,0.67866,0.67868,0.6786,0.6786,99599999.0
2006-11-16 03:39:00,0.6786,0.67865,0.6786,0.67865,82200001.0
2006-11-16 03:40:00,0.67862,0.67865,0.67862,0.67865,37300001.0
2006-11-16 03:41:00,0.67865,0.67865,0.67865,0.67865,79900002.0
2006-11-16 03:42:00,0.67865,0.67865,0.67862,0.67865,148899998.0
2006-11-16 03:43:00,0.67863,0.67865,0.67861,0.67864,97500000.0
2006-11-16 03:44:00,0.6786,0.6786,0.67859,0.67859,31100000.0
2006-11-16 03:45:00,0.67868,0.67868,0.67846,0.67853,130500001.0
2006-11-16 03:46:00,0.67859,0.6786,0.67859,0.6786,8800000.0
2006-11-16 03:47:00,0.67862,0.67862,0.67862,0.67862,18299999.0
2006-11-16 03:48:00,0.67862,0.67868,0.67862,0.67868,25500000.0
2006-11-16 03:49:00,0.6785,0.67856,0.67841,0.67851,172900003.0
2006-11-16 03:50:00,0.6786,0.67863,0.6786,0.67863,75600000.0
2006-11-16 03:51:00,0.67863,0.67865,0.67863,0.67865,1400000.0
2006-11-16 03:52:00,0.67868,0.67868,0.67865,0.67865,9700000.0
2006-11-16 03:53:00,0.67866,0.67866,0.67859,0.67859,33600000.0
2006-11-16 03:54:00,0.67863,0.67867,0.67859,0.67865,108399998.0
2006-11-16 03:55:00,0.67863,0.67865,0.67863,0.67863,35500000.0
2006-11-16 03:56:00,0.67865,0.67865,0.67857,0.67857,17500000.0
2006-11-16 03:57:00,0.67863,0.67864,0.67858,0.67863,187400004.0
2006-11-16 03:58:00,0.67856,0.67867,0.67856,0.67862,130600002.0
2006-11-16 03:59:00,0.67862,0.67862,0.67856,0.67856,34800000.0
2006-11-16 04:00:00,0.67865,0.67865,0.67863,0.67863,48100001.0
2006-11-16 04:01:00,0.6786,0.67865,0.6786,0.67865,168499997.0
2006-11-16 04:02:00,0.67863,0.67863,0.67858,0.67863,121300002.0
2006-11-16 04:03:00,0.67867,0.67867,0.67862,0.67863,86300000.0
2006-11-16 04:04:00,0.67865,0.67865,0.67862,0.67863,153999996.0
2006-11-16 04:05:00,0.67865,0.67865,0.67863,0.67863,12800000.0
2006-11-16 04:06:00,0.6786,0.67865,0.6786,0.67865,42700000.0
2006-11-16 04:07:00,0.67863,0.67863,0.67862,0.67862,63200001.0
2006-11-16 04:08:00,0.67862,0.6787,0.67849,0.67858,198900000.0
2006-11-16 04:09:00,0.67863,0.67863,0.67853,0.67857,186600001.0
2006-11-16 04:10:00,0.67861,0.67863,0.67858,0.67858,96200002.0
2006-11-16 04:11:00,0.67861,0.67868,0.6786,0.6786,156500004.0
2006-11-16 04:12:00,0.67863,0.67863,0.67863,0.67863,4800000.0
2006-11-16 04:13:00,0.67865,0.67865,0.67865,0.67865,29500000.0
2006-11-16 04:14:00,0.6786,0.6786,0.67857,0.67857,38899998.0
2006-11-16 04:15:00,0.67863,0.67867,0.67862,0.67865,35600000.0
2006-11-16 04:16:00,0.67863,0.67865,0.67863,0.67865,23100000.0
2006-11-16 04:17:00,0.67867,0.67868,0.67867,0.67868,37599998.0
2006-11-16 04:18:00,0.6787,0.67871,0.67869,0.67871,83099997.0
2006-11-16 04:19:00,0.67871,0.67872,0.67863,0.6787,201699997.0
2006-11-16 04:20:00,0.67872,0.67873,0.67866,0.67866,150199997.0
2006-11-16 04:21:00,0.67863,0.67865,0.67863,0.67865,85399997.0
2006-11-16 04:22:00,0.67863,0.6787,0.6786,0.6786,207800004.0
2006-11-16 04:23:00,0.67859,0.67873,0.67859,0.67871,102999997.0
2006-11-16 04:24:00,0.6787,0.67871,0.67868,0.67871,28000000.0
2006-11-16 04:25:00,0.67871,0.67871,0.67866,0.67866,70200001.0
2006-11-16 04:26:00,0.67857,0.67865,0.67857,0.67865,87599998.0
2006-11-16 04:27:00,0.67865,0.67865,0.67857,0.67865,72400002.0
2006-11-16 04:28:00,0.6786,0.67863,0.6786,0.6786,40000000.0
2006-11-16 04:29:00,0.67863,0.67863,0.67863,0.67863,57399998.0
2006-11-16 04:30:00,0.67861,0.67865,0.67858,0.67862,257800007.0
2006-11-16 04:31:00,0.67863,0.67865,0.6786,0.67863,112700000.0
2006-11-16 04:32:00,0.67863,0.67863,0.67853,0.67853,112100002.0
2006-11-16 04:33:00,0.67865,0.67865,0.67865,0.67865,8700000.0
2006-11-16 04:34:00,0.67863,0.67865,0.67862,0.67863,107500001.0
2006-11-16 04:35:00,0.67863,0.67863,0.67859,0.67861,97500001.0
2006-11-16 04:36:00,0.67865,0.67867,0.6786,0.67867,166900000.0
2006-11-16 04:37:00,0.67861,0.67871,0.67861,0.67869,66100000.0
2006-11-16 04:38:00,0.67872,0.67877,0.6787,0.67877,92500003.0
2006-11-16 04:39:00,0.67873,0.67875,0.67867,0.6787,248799998.0
2006-11-16 04:40:00,0.67873,0.67873,0.67867,0.67871,111899999.0
2006-11-16 04:41:00,0.67873,0.67875,0.67867,0.67875,73500001.0
2006-11-16 04:42:00,0.67877,0.67877,0.6787,0.67875,58400001.0
2006-11-16 04:43:00,0.6787,0.67873,0.67866,0.67871,103899997.0
2006-11-16 04:44:00,0.6787,0.67876,0.67869,0.67869,163800004.0
2006-11-16 04:45:00,0.67863,0.67871,0.67863,0.67863,66100001.0
2006-11-16 04:46:00,0.67858,0.67864,0.67858,0.67864,96700000.0
2006-11-16 04:47:00,0.67865,0.67865,0.67862,0.67865,34600001.0
2006-11-16 04:48:00,0.67866,0.67871,0.6786,0.67871,173899994.0
2006-11-16 04:49:00,0.6787,0.67873,0.67866,0.67867,61800001.0
2006-11-16 04:50:00,0.67861,0.67862,0.67856,0.67861,89600000.0
2006-11-16 04:51:00,0.67866,0.6787,0.67866,0.67868,238099998.0
2006-11-16 04:52:00,0.67862,0.67865,0.67862,0.67865,12800000.0
2006-11-16 04:53:00,0.67863,0.67873,0.67863,0.67873,168199999.0
2006-11-16 04:54:00,0.67875,0.67875,0.67875,0.67875,82099999.0
2006-11-16 04:55:00,0.67872,0.67877,0.6787,0.67872,170300000.0
2006-11-16 04:56:00,0.6787,0.67876,0.67862,0.67876,100300001.0
2006-11-16 04:57:00,0.67871,0.67872,0.67865,0.67871,36500000.0
2006-11-16 04:58:00,0.67871,0.67871,0.67866,0.67867,139599997.0
2006-11-16 04:59:00,0.67861,0.67869,0.67861,0.67868,31200001.0
2006-11-16 05:00:00,0.67868,0.6787,0.67867,0.6787,82899999.0
2006-11-16 05:01:00,0.67869,0.67873,0.67869,0.67873,160399997.0
2006-11-16 05:02:00,0.67873,0.67873,0.67873,0.67873,2000000.0
2006-11-16 05:03:00,0.67877,0.67877,0.67873,0.67877,156500002.0
2006-11-16 05:04:00,0.67867,0.67874,0.67865,0.67871,160700000.0
2006-11-16 05:05:00,0.67877,0.67877,0.67877,0.67877,22000000.0
2006-11-16 05:06:00,0.67871,0.67871,0.67867,0.67867,52600001.0
2006-11-16 05:07:00,0.67863,0.67872,0.67857,0.67872,174800000.0
2006-11-16 05:08:00,0.67873,0.67875,0.6787,0.6787,111399996.0
2006-11-16 05:09:00,0.6787,0.67878,0.6787,0.67878,149599999.0
2006-11-16 05:10:00,0.67869,0.67869,0.67867,0.67867,21500001.0
2006-11-16 05:11:00,0.67862,0.67863,0.67857,0.67859,207899998.0
2006-11-16 05:12:00,0.67867,0.67867,0.67863,0.67863,75900000.0
2006-11-16 05:13:00,0.67864,0.67872,0.6786,0.67872,178699996.0
2006-11-16 05:14:00,0.67873,0.67873,0.67861,0.67862,175999999.0
2006-11-16 05:15:00,0.67861,0.67861,0.67859,0.67859,23000000.0
2006-11-16 05:16:00,0.6786,0.67867,0.67856,0.67867,111600001.0
2006-11-16 05:17:00,0.67863,0.67863,0.67859,0.67863,155100001.0
2006-11-16 05:18:00,0.6786,0.67864,0.6786,0.6786,213100000.0
2006-11-16 05:19:00,0.67865,0.67865,0.67865,0.67865,16100000.0
2006-11-16 05:20:00,0.67868,0.67868,0.67865,0.67865,53200000.0
2006-11-16 05:21:00,0.67863,0.67863,0.6786,0.67861,83800001.0
2006-11-16 05:22:00,0.67863,0.67863,0.67863,0.67863,800000.0
2006-11-16 05:23:00,0.67869,0.67871,0.67869,0.67871,25500000.0
2006-11-16 05:24:00,0.67876,0.67876,0.67861,0.67866,149599997.0
2006-11-16 05:25:00,0.67877,0.67877,0.67875,0.67875,35900000.0
2006-11-16 05:26:00,0.67878,0.6788,0.67871,0.67871,173200001.0
2006-11-16 05:27:00,0.67867,0.67869,0.67867,0.67869,15500000.0
2006-11-16 05:28:00,0.67873,0.67877,0.67867,0.67873,260899996.0
2006-11-16 05:29:00,0.67875,0.67878,0.67874,0.67877,56399998.0
2006-11-16 05:30:00,0.67876,0.67877,0.67871,0.67871,121699999.0
2006-11-16 05:31:00,0.67875,0.67875,0.67867,0.67871,96000000.0
2006-11-16 05:32:00,0.67869,0.67871,0.67865,0.67871,184800000.0
2006-11-16 05:33:00,0.67875,0.67875,0.67863,0.67866,112300002.0
2006-11-16 05:34:00,0.67866,0.67876,0.67866,0.67875,120599998.0
2006-11-16 05:35:00,0.67878,0.67878,0.67872,0.67878,59599998.0
2006-11-16 05:36:00,0.67877,0.67877,0.67874,0.67876,135300002.0
2006-11-16 05:37:00,0.67873,0.67873,0.6787,0.67873,114500000.0
2006-11-16 05:38:00,0.67873,0.67875,0.67873,0.67875,83799999.0
2006-11-16 05:39:00,0.67869,0.67871,0.67863,0.67871,140499997.0
2006-11-16 05:40:00,0.67877,0.6788,0.67875,0.6788,7200000.0
2006-11-16 05:41:00,0.67878,0.67879,0.67875,0.67879,104799999.0
2006-11-16 05:42:00,0.67876,0.67876,0.67868,0.67868,54200000.0
2006-11-16 05:43:00,0.67874,0.67881,0.67874,0.67877,163700001.0
2006-11-16 05:44:00,0.67887,0.67892,0.67884,0.6789,175599994.0
2006-11-16 05:45:00,0.67888,0.6789,0.67883,0.67883,187799996.0
2006-11-16 05:46:00,0.67887,0.67887,0.67877,0.67884,120500002.0
2006-11-16 05:47:00,0.67882,0.67895,0.67882,0.67883,221499996.0
2006-11-16 05:48:00,0.67881,0.67894,0.67881,0.67885,115700000.0
2006-11-16 05:49:00,0.6788,0.67882,0.67859,0.67859,155200000.0
2006-11-16 05:50:00,0.67884,0.67885,0.67881,0.67883,140299998.0
2006-11-16 05:51:00,0.67888,0.67888,0.6788,0.67885,176500001.0
2006-11-16 05:52:00,0.67881,0.67883,0.67873,0.67883,133999997.0
2006-11-16 05:53:00,0.67883,0.67885,0.67882,0.67882,128500000.0
2006-11-16 05:54:00,0.67881,0.67886,0.67876,0.67885,121299999.0
2006-11-16 05:55:00,0.67885,0.67885,0.67882,0.67882,104699997.0
2006-11-16 05:56:00,0.67882,0.67887,0.67882,0.67887,106900000.0
2006-11-16 05:57:00,0.67882,0.67885,0.67881,0.67881,108399999.0
2006-11-16 05:58:00,0.67883,0.67892,0.67875,0.67875,125299998.0
2006-11-16 05:59:00,0.67872,0.67881,0.67866,0.67874,246699999.0
2006-11-16 06:00:00,0.67874,0.67878,0.67874,0.67875,60100000.0
2006-11-16 06:01:00,0.67873,0.67878,0.67872,0.67872,192900004.0
2006-11-16 06:02:00,0.67874,0.67874,0.67873,0.67873,65400001.0
2006-11-16 06:03:00,0.67878,0.67878,0.67868,0.67868,76500001.0
2006-11-16 06:04:00,0.67869,0.67873,0.67869,0.67873,67900002.0
2006-11-16 06:05:00,0.67878,0.67878,0.67869,0.67874,243700005.0
2006-11-16 06:06:00,0.67875,0.67882,0.67875,0.67875,161000000.0
2006-11-16 06:07:00,0.67875,0.67878,0.67872,0.67875,159499996.0
2006-11-16 06:08:00,0.6787,0.67875,0.67868,0.67875,201799997.0
2006-11-16 06:09:00,0.67873,0.67873,0.67866,0.67866,109300000.0
2006-11-16 06:10:00,0.67874,0.67883,0.6787,0.67883,185700004.0
2006-11-16 06:11:00,0.67877,0.67882,0.67875,0.67875,175699996.0
2006-11-16 06:12:00,0.67884,0.67891,0.67884,0.67885,112300001.0
2006-11-16 06:13:00,0.67877,0.6788,0.67876,0.6788,120499999.0
2006-11-16 06:14:00,0.6787,0.67883,0.6787,0.67883,160600003.0
2006-11-16 06:15:00,0.67877,0.67889,0.67872,0.67878,112599999.0
2006-11-16 06:16:00,0.67881,0.67885,0.67877,0.67882,210499997.0
2006-11-16 06:17:00,0.67878,0.67878,0.67873,0.67875,92900001.0
2006-11-16 06:18:00,0.67875,0.67875,0.67875,0.67875,47900002.0
2006-11-16 06:19:00,0.67883,0.67883,0.6788,0.67882,32800001.0
2006-11-16 06:20:00,0.67877,0.6788,0.67877,0.67878,127500000.0
2006-11-16 06:21:00,0.67878,0.67878,0.6787,0.67878,113200001.0
2006-11-16 06:22:00,0.6788,0.6788,0.6788,0.6788,8900000.0
2006-11-16 06:23:00,0.67879,0.67881,0.67873,0.67877,149099996.0
2006-11-16 06:24:00,0.67877,0.67882,0.67873,0.67876,141199997.0
2006-11-16 06:25:00,0.67874,0.67877,0.67872,0.67872,45400001.0
2006-11-16 06:26:00,0.6787,0.67876,0.6787,0.67874,28600000.0
2006-11-16 06:27:00,0.67877,0.67881,0.67871,0.67871,223600005.0
2006-11-16 06:28:00,0.67875,0.67876,0.6787,0.67873,136100001.0
2006-11-16 06:29:00,0.6788,0.6788,0.67878,0.6788,180300005.0
2006-11-16 06:30:00,0.67882,0.67884,0.6788,0.67884,95900002.0
2006-11-16 06:31:00,0.67877,0.6788,0.67873,0.6788,104600000.0
2006-11-16 06:32:00,0.67875,0.6788,0.67869,0.67873,196299998.0
2006-11-16 06:33:00,0.67886,0.67886,0.67877,0.67881,171200001.0
2006-11-16 06:34:00,0.67879,0.67884,0.67877,0.67883,44000000.0
2006-11-16 06:35:00,0.67882,0.67891,0.67877,0.67877,193700000.0
2006-11-16 06:36:00,0.6789,0.67897,0.6788,0.67887,258000001.0
2006-11-16 06:37:00,0.67889,0.67893,0.67883,0.6789,155700001.0
2006-11-16 06:38:00,0.6788,0.6789,0.67878,0.67883,206299999.0
2006-11-16 06:39:00,0.67885,0.67885,0.6788,0.6788,33500000.0
2006-11-16 06:40:00,0.67886,0.6789,0.67881,0.67882,178100002.0
2006-11-16 06:41:00,0.67885,0.67885,0.67874,0.67883,137399999.0
2006-11-16 06:42:00,0.6788,0.6788,0.6788,0.6788,4000000.0
2006-11-16 06:43:00,0.67888,0.67899,0.67888,0.67892,162399999.0
2006-11-16 06:44:00,0.67886,0.67894,0.67886,0.67893,212600002.0
2006-11-16 06:45:00,0.679,0.679,0.67888,0.67888,196700004.0
2006-11-16 06:46:00,0.67891,0.67902,0.67891,0.67894,304099996.0
2006-11-16 06:47:00,0.679,0.67903,0.67892,0.679,107300000.0
2006-11-16 06:48:00,0.67898,0.67902,0.67895,0.67895,92499997.0
2006-11-16 06:49:00,0.67895,0.67895,0.67895,0.67895,6600000.0
2006-11-16 06:50:00,0.6789,0.67893,0.67884,0.67893,84800002.0
2006-11-16 06:51:00,0.67894,0.67894,0.67886,0.67893,115400000.0
2006-11-16 06:52:00,0.67892,0.67897,0.6789,0.67897,57800002.0
2006-11-16 06:53:00,0.67896,0.67896,0.67887,0.67888,78700001.0
2006-11-16 06:54:00,0.6789,0.6789,0.67889,0.67889,8800000.0
2006-11-16 06:55:00,0.67891,0.67895,0.67891,0.67891,44700000.0
2006-11-16 06:56:00,0.6789,0.67898,0.6789,0.67892,176400001.0
2006-11-16 06:57:00,0.67892,0.67892,0.67883,0.67888,87900002.0
2006-11-16 06:58:00,0.67894,0.67896,0.67889,0.67889,177099996.0
2006-11-16 06:59:00,0.6789,0.67895,0.6789,0.67895,66399999.0
2006-11-16 07:00:00,0.67891,0.67893,0.67886,0.67893,124100002.0
2006-11-16 07:01:00,0.6789,0.6789,0.67884,0.67886,213799998.0
2006-11-16 07:02:00,0.67885,0.67888,0.67883,0.67885,192300005.0
2006-11-16 07:03:00,0.67891,0.67891,0.6788,0.67888,145300000.0
2006-11-16 07:04:00,0.67885,0.6789,0.67885,0.6789,15300000.0
2006-11-16 07:05:00,0.67884,0.67886,0.67883,0.67886,86399999.0
2006-11-16 07:06:00,0.67888,0.6789,0.67885,0.67889,141700000.0
2006-11-16 07:07:00,0.67886,0.67886,0.67875,0.67885,102900003.0
2006-11-16 07:08:00,0.67886,0.67886,0.67882,0.67882,65300001.0
2006-11-16 07:09:00,0.67884,0.67887,0.6788,0.67885,171000002.0
2006-11-16 07:10:00,0.67886,0.67887,0.67879,0.67882,143600003.0
2006-11-16 07:11:00,0.67881,0.67881,0.67876,0.6788,160799997.0
2006-11-16 07:12:00,0.67875,0.6788,0.67866,0.6788,180600000.0
2006-11-16 07:13:00,0.67877,0.67883,0.67876,0.6788,204900003.0
2006-11-16 07:14:00,0.67881,0.67884,0.67871,0.67874,176899998.0
2006-11-16 07:15:00,0.67877,0.67884,0.67877,0.6788,184400002.0
2006-11-16 07:16:00,0.6788,0.6788,0.67877,0.6788,166800001.0
2006-11-16 07:17:00,0.67877,0.67884,0.67877,0.67884,73500001.0
2006-11-16 07:18:00,0.67883,0.67883,0.67874,0.67874,87999997.0
2006-11-16 07:19:00,0.67874,0.67881,0.67873,0.67873,158400003.0
2006-11-16 07:20:00,0.67873,0.67881,0.67872,0.67872,136699998.0
2006-11-16 07:21:00,0.67881,0.67883,0.67881,0.67883,134499996.0
2006-11-16 07:22:00,0.67881,0.67892,0.67881,0.67892,162400000.0
2006-11-16 07:23:00,0.67886,0.67886,0.67884,0.67884,36700002.0
2006-11-16 07:24:00,0.6788,0.67882,0.6788,0.67882,59999999.0
2006-11-16 07:25:00,0.6788,0.67883,0.6788,0.67883,30300000.0
2006-11-16 07:26:00,0.67885,0.67885,0.67883,0.67883,34300000.0
2006-11-16 07:27:00,0.67883,0.67886,0.67879,0.67884,132200000.0
2006-11-16 07:28:00,0.67881,0.67881,0.6787,0.6787,189700004.0
2006-11-16 07:29:00,0.67875,0.67875,0.67867,0.6787,116900002.0
2006-11-16 07:30:00,0.67871,0.67881,0.67871,0.67881,175700000.0
2006-11-16 07:31:00,0.67887,0.67887,0.67883,0.67883,35900000.0
2006-11-16 07:32:00,0.67881,0.67884,0.67876,0.67884,217599997.0
2006-11-16 07:33:00,0.67886,0.67886,0.67877,0.67883,146799998.0
2006-11-16 07:34:00,0.6788,0.67885,0.6788,0.67885,192200003.0
2006-11-16 07:35:00,0.67885,0.67885,0.6788,0.67883,172599999.0
2006-11-16 07:36:00,0.67885,0.67885,0.67883,0.67883,33400001.0
2006-11-16 07:37:00,0.67885,0.67885,0.6788,0.67885,172199999.0
2006-11-16 07:38:00,0.67883,0.67883,0.67877,0.67883,256799997.0
2006-11-16 07:39:00,0.67883,0.67887,0.67882,0.67883,62800001.0
2006-11-16 07:40:00,0.67885,0.6789,0.67885,0.6789,77499999.0
2006-11-16 07:41:00,0.67877,0.67892,0.67876,0.67892,197999997.0
2006-11-16 07:42:00,0.67883,0.67889,0.67873,0.67888,88600000.0
2006-11-16 07:43:00,0.6789,0.67898,0.6789,0.67893,231299996.0
2006-11-16 07:44:00,0.67888,0.67888,0.67885,0.67885,33500001.0
2006-11-16 07:45:00,0.67881,0.67889,0.67881,0.67888,180699996.0
2006-11-16 07:46:00,0.67888,0.67891,0.67876,0.67876,113400002.0
2006-11-16 07:47:00,0.67883,0.67892,0.67883,0.67892,111399997.0
2006-11-16 07:48:00,0.67893,0.67895,0.67891,0.67895,84100003.0
2006-11-16 07:49:00,0.67892,0.67893,0.67892,0.67893,14400000.0
2006-11-16 07:50:00,0.67895,0.67895,0.67893,0.67893,67899999.0
2006-11-16 07:51:00,0.67888,0.67895,0.67887,0.67891,161300005.0
2006-11-16 07:52:00,0.67893,0.67893,0.67889,0.67889,45699999.0
2006-11-16 07:53:00,0.67892,0.67892,0.67891,0.67891,35900000.0
2006-11-16 07:54:00,0.67893,0.67895,0.67892,0.67892,56699998.0
2006-11-16 07:55:00,0.67894,0.67896,0.67891,0.67895,184500000.0
2006-11-16 07:56:00,0.67888,0.67898,0.67884,0.67898,157700003.0
2006-11-16 07:57:00,0.67889,0.67906,0.67889,0.67903,169999998.0
2006-11-16 07:58:00,0.67902,0.67902,0.67891,0.67891,143399999.0
2006-11-16 07:59:00,0.6789,0.67897,0.6789,0.67894,205299999.0
2006-11-16 08:00:00,0.6789,0.679,0.6789,0.67896,123899999.0
2006-11-16 08:01:00,0.67895,0.67898,0.67895,0.67895,24499999.0
2006-11-16 08:02:00,0.67895,0.67895,0.67895,0.67895,27100000.0
2006-11-16 08:03:00,0.67898,0.67898,0.67898,0.67898,41500001.0
2006-11-16 08:04:00,0.6789,0.6789,0.67885,0.67889,141600004.0
2006-11-16 08:05:00,0.67886,0.67887,0.67886,0.67887,33900000.0
2006-11-16 08:06:00,0.67885,0.67888,0.67885,0.67888,52600000.0
2006-11-16 08:07:00,0.67889,0.67895,0.67885,0.67887,87199999.0
2006-11-16 08:08:00,0.67895,0.679,0.67856,0.67856,122999999.0
2006-11-16 08:09:00,0.67889,0.67891,0.67884,0.67891,104600003.0
2006-11-16 08:10:00,0.67893,0.67894,0.6789,0.67894,150000001.0
2006-11-16 08:11:00,0.67891,0.67893,0.67885,0.67885,119499999.0
2006-11-16 08:12:00,0.67889,0.67893,0.67886,0.67887,158100003.0
2006-11-16 08:13:00,0.67892,0.67892,0.67881,0.67886,115199999.0
2006-11-16 08:14:00,0.6789,0.6789,0.6789,0.6789,50199998.0
2006-11-16 08:15:00,0.67894,0.67894,0.67888,0.67888,108099998.0
2006-11-16 08:16:00,0.67892,0.67893,0.67892,0.67893,13400000.0
2006-11-16 08:17:00,0.67895,0.67897,0.67895,0.67897,31300000.0
2006-11-16 08:18:00,0.67895,0.67895,0.67895,0.67895,12700000.0
2006-11-16 08:19:00,0.67889,0.67889,0.67889,0.67889,78299999.0
2006-11-16 08:20:00,0.67889,0.67898,0.67889,0.67898,178399997.0
2006-11-16 08:21:00,0.67895,0.67895,0.67887,0.67887,17400000.0
2006-11-16 08:22:00,0.67892,0.67893,0.67887,0.67891,172200002.0
2006-11-16 08:23:00,0.67887,0.67898,0.67887,0.67898,73499999.0
2006-11-16 08:24:00,0.67893,0.67898,0.6789,0.67898,106299998.0
2006-11-16 08:25:00,0.67898,0.67904,0.67892,0.679,263400006.0
2006-11-16 08:26:00,0.67903,0.67911,0.67898,0.67908,158800003.0
2006-11-16 08:27:00,0.67909,0.67912,0.67905,0.67907,191899998.0
2006-11-16 08:28:00,0.6791,0.67912,0.67908,0.67909,158400000.0
2006-11-16 08:29:00,0.67911,0.67911,0.67898,0.679,171800001.0
2006-11-16 08:30:00,0.679,0.67904,0.67897,0.67904,196400005.0
2006-11-16 08:31:00,0.67902,0.67907,0.67889,0.67889,90899999.0
2006-11-16 08:32:00,0.67887,0.67896,0.67887,0.67895,118200000.0
2006-11-16 08:33:00,0.67897,0.67902,0.67897,0.67898,101700001.0
2006-11-16 08:34:00,0.67896,0.67903,0.67893,0.67903,153300002.0
2006-11-16 08:35:00,0.67901,0.67901,0.67889,0.67895,150099996.0
2006-11-16 08:36:00,0.67892,0.67903,0.67892,0.67902,155300004.0
2006-11-16 08:37:00,0.67905,0.67907,0.67894,0.67903,243899999.0
2006-11-16 08:38:00,0.67903,0.67903,0.67895,0.67895,70700000.0
2006-11-16 08:39:00,0.6789,0.67898,0.6789,0.67898,76500000.0
2006-11-16 08:40:00,0.6789,0.67893,0.67885,0.67893,81799997.0
2006-11-16 08:41:00,0.67893,0.67893,0.67892,0.67892,38300001.0
2006-11-16 08:42:00,0.6789,0.67898,0.6789,0.67895,154599997.0
2006-11-16 08:43:00,0.67891,0.67893,0.67887,0.67888,192200003.0
2006-11-16 08:44:00,0.6789,0.67893,0.67884,0.67893,85000001.0
2006-11-16 08:45:00,0.67878,0.67882,0.67866,0.67877,168600001.0
2006-11-16 08:46:00,0.67885,0.67887,0.6788,0.67885,93800002.0
2006-11-16 08:47:00,0.67883,0.67885,0.67882,0.67885,78799998.0
2006-11-16 08:48:00,0.67884,0.67889,0.67884,0.67889,85399997.0
2006-11-16 08:49:00,0.67887,0.6789,0.67879,0.67884,156700003.0
2006-11-16 08:50:00,0.67885,0.67885,0.67885,0.67885,110400002.0
2006-11-16 08:51:00,0.67885,0.67885,0.67882,0.67882,149300003.0
2006-11-16 08:52:00,0.6788,0.67894,0.6788,0.67894,97300001.0
2006-11-16 08:53:00,0.67895,0.67897,0.67895,0.67895,117199998.0
2006-11-16 08:54:00,0.67892,0.67892,0.67892,0.67892,19100000.0
2006-11-16 08:55:00,0.67892,0.67894,0.67883,0.67885,151000003.0
2006-11-16 08:56:00,0.67888,0.67893,0.67882,0.67893,110000001.0
2006-11-16 08:57:00,0.67893,0.67893,0.67886,0.6789,127500000.0
2006-11-16 08:58:00,0.67888,0.67888,0.67881,0.67888,158400003.0
2006-11-16 08:59:00,0.67885,0.67893,0.67885,0.67888,144000000.0
2006-11-16 09:00:00,0.67888,0.6789,0.67888,0.6789,42800000.0
2006-11-16 09:01:00,0.67889,0.67889,0.67878,0.67883,152100004.0
2006-11-16 09:02:00,0.67883,0.67889,0.6788,0.67888,105399999.0
2006-11-16 09:03:00,0.67888,0.67889,0.6788,0.6788,176600002.0
2006-11-16 09:04:00,0.67885,0.67885,0.67883,0.67883,187199999.0
2006-11-16 09:05:00,0.67882,0.67882,0.67874,0.67876,97399996.0
2006-11-16 09:06:00,0.67876,0.67882,0.67876,0.67882,81499998.0
2006-11-16 09:07:00,0.6788,0.6788,0.67865,0.67871,94599999.0
2006-11-16 09:08:00,0.67873,0.67875,0.67867,0.6787,144699997.0
2006-11-16 09:09:00,0.67876,0.67876,0.67873,0.67873,171800001.0
2006-11-16 09:10:00,0.67875,0.67881,0.67873,0.67879,148799998.0
2006-11-16 09:11:00,0.67878,0.67883,0.67875,0.67883,237499999.0
2006-11-16 09:12:00,0.67881,0.67881,0.67874,0.67874,50300001.0
2006-11-16 09:13:00,0.67873,0.67873,0.67865,0.67873,106100000.0
2006-11-16 09:14:00,0.67874,0.67874,0.67865,0.67865,90500003.0
2006-11-16 09:15:00,0.67872,0.67878,0.6787,0.67878,68699998.0
2006-11-16 09:16:00,0.67878,0.67881,0.67872,0.67881,169900001.0
2006-11-16 09:17:00,0.6788,0.67884,0.67877,0.67881,162000001.0
2006-11-16 09:18:00,0.67883,0.67892,0.6788,0.67889,262200002.0
2006-11-16 09:19:00,0.6789,0.67893,0.67886,0.6789,102500001.0
2006-11-16 09:20:00,0.67894,0.67896,0.67894,0.67896,56599999.0
2006-11-16 09:21:00,0.67906,0.67915,0.67904,0.67915,128600000.0
2006-11-16 09:22:00,0.67914,0.67914,0.67903,0.67909,62800000.0
2006-11-16 09:23:00,0.67901,0.67904,0.67894,0.67897,236500000.0
2006-11-16 09:24:00,0.67897,0.67901,0.67897,0.67901,74300002.0
2006-11-16 09:25:00,0.67905,0.67905,0.67902,0.67905,159599996.0
2006-11-16 09:26:00,0.67907,0.6791,0.67902,0.67905,181600003.0
2006-11-16 09:27:00,0.67908,0.67908,0.67897,0.67897,171299998.0
2006-11-16 09:28:00,0.67902,0.67909,0.67902,0.67902,204900001.0
2006-11-16 09:29:00,0.67902,0.67914,0.679,0.67914,194099999.0
2006-11-16 09:30:00,0.67913,0.67913,0.67908,0.67908,172800003.0
2006-11-16 09:31:00,0.67905,0.6791,0.67905,0.6791,28000000.0
2006-11-16 09:32:00,0.67909,0.67912,0.67907,0.67907,195599998.0
2006-11-16 09:33:00,0.67903,0.67906,0.67882,0.6789,80499999.0
2006-11-16 09:34:00,0.67896,0.67901,0.67894,0.67894,109999997.0
2006-11-16 09:35:00,0.67895,0.67899,0.67893,0.67899,75100002.0
2006-11-16 09:36:00,0.67893,0.67893,0.6788,0.6788,198700001.0
2006-11-16 09:37:00,0.6788,0.67895,0.6788,0.67888,178000005.0
2006-11-16 09:38:00,0.67889,0.67898,0.67887,0.67898,152800002.0
2006-11-16 09:39:00,0.67899,0.67912,0.67899,0.67905,197099998.0
2006-11-16 09:40:00,0.67915,0.67934,0.67915,0.67933,133199996.0
2006-11-16 09:41:00,0.67935,0.67935,0.67921,0.67923,154699999.0
2006-11-16 09:42:00,0.67925,0.67926,0.67914,0.67922,236800000.0
2006-11-16 09:43:00,0.67918,0.67921,0.67909,0.67921,119300000.0
2006-11-16 09:44:00,0.67915,0.67915,0.67907,0.67908,188100001.0
2006-11-16 09:45:00,0.67915,0.67922,0.67912,0.67922,48700000.0
2006-11-16 09:46:00,0.67929,0.67929,0.6792,0.67922,114100000.0
2006-11-16 09:47:00,0.67926,0.67927,0.67922,0.67922,182300001.0
2006-11-16 09:48:00,0.67927,0.67934,0.67921,0.67931,119000001.0
2006-11-16 09:49:00,0.67928,0.67932,0.67924,0.67927,192499996.0
2006-11-16 09:50:00,0.6793,0.6793,0.67925,0.67928,174500003.0
2006-11-16 09:51:00,0.67926,0.67927,0.67921,0.67926,183399996.0
2006-11-16 09:52:00,0.67925,0.67931,0.67925,0.6793,126999997.0
2006-11-16 09:53:00,0.67932,0.67932,0.67926,0.6793,227000003.0
2006-11-16 09:54:00,0.67925,0.67932,0.67924,0.6793,93999997.0
2006-11-16 09:55:00,0.67925,0.67932,0.67925,0.67925,172300002.0
2006-11-16 09:56:00,0.67937,0.67938,0.67933,0.67933,235300000.0
2006-11-16 09:57:00,0.67935,0.67937,0.67931,0.67932,199800002.0
2006-11-16 09:58:00,0.67934,0.67934,0.67923,0.67925,133100002.0
2006-11-16 09:59:00,0.67923,0.67928,0.67915,0.67928,283699999.0
2006-11-16 10:00:00,0.67918,0.67919,0.67913,0.67919,133499999.0
2006-11-16 10:01:00,0.67913,0.67919,0.6791,0.67919,108499997.0
2006-11-16 10:02:00,0.67916,0.67917,0.67912,0.67913,162299998.0
2006-11-16 10:03:00,0.67912,0.67914,0.67906,0.67914,114200000.0
2006-11-16 10:04:00,0.67908,0.67914,0.67906,0.6791,109400003.0
2006-11-16 10:05:00,0.67912,0.67914,0.6791,0.67912,190699995.0
2006-11-16 10:06:00,0.67907,0.67914,0.67904,0.67914,154299998.0
2006-11-16 10:07:00,0.67913,0.67915,0.6791,0.67915,146899996.0
2006-11-16 10:08:00,0.67915,0.67918,0.6791,0.67913,138100002.0
2006-11-16 10:09:00,0.6791,0.67915,0.6791,0.67913,121000000.0
2006-11-16 10:10:00,0.67917,0.67919,0.67914,0.67919,82899999.0
2006-11-16 10:11:00,0.67919,0.67921,0.67915,0.67919,72899998.0
2006-11-16 10:12:00,0.67918,0.67918,0.67913,0.67913,128000004.0
2006-11-16 10:13:00,0.67912,0.67918,0.67909,0.67917,92700002.0
2006-11-16 10:14:00,0.67913,0.67921,0.67913,0.67917,145100000.0
2006-11-16 10:15:00,0.67912,0.67912,0.67902,0.67907,189700002.0
2006-11-16 10:16:00,0.67906,0.67906,0.67906,0.67906,64699998.0
2006-11-16 10:17:00,0.679,0.67912,0.679,0.67903,244699999.0
2006-11-16 10:18:00,0.67907,0.67912,0.67907,0.6791,29500000.0
2006-11-16 10:19:00,0.67915,0.67919,0.67912,0.67919,158900002.0
2006-11-16 10:20:00,0.67921,0.67925,0.67919,0.67924,187899999.0
2006-11-16 10:21:00,0.67922,0.67922,0.6791,0.67916,134999999.0
2006-11-16 10:22:00,0.67918,0.67923,0.67914,0.67923,196999999.0
2006-11-16 10:23:00,0.67927,0.67927,0.67918,0.67927,224199997.0
2006-11-16 10:24:00,0.67927,0.67934,0.67926,0.67931,272899994.0
2006-11-16 10:25:00,0.67929,0.67933,0.67925,0.67927,233199995.0
2006-11-16 10:26:00,0.67925,0.67925,0.67918,0.67918,115800000.0
2006-11-16 10:27:00,0.67916,0.67927,0.6791,0.67927,111599998.0
2006-11-16 10:28:00,0.67927,0.67939,0.67927,0.67932,170899998.0
2006-11-16 10:29:00,0.67928,0.67931,0.67924,0.67927,224999998.0
2006-11-16 10:30:00,0.6793,0.6793,0.67925,0.67925,102300000.0
2006-11-16 10:31:00,0.67923,0.67924,0.6791,0.67922,151900000.0
2006-11-16 10:32:00,0.67923,0.67928,0.6792,0.67925,69300001.0
2006-11-16 10:33:00,0.67924,0.67925,0.67917,0.67925,159199999.0
2006-11-16 10:34:00,0.67927,0.67929,0.67924,0.67924,78800002.0
2006-11-16 10:35:00,0.67925,0.67931,0.67919,0.67931,281100001.0
2006-11-16 10:36:00,0.6793,0.67933,0.67923,0.67933,190399999.0
2006-11-16 10:37:00,0.67934,0.67937,0.6793,0.67935,129200002.0
2006-11-16 10:38:00,0.67933,0.67939,0.67931,0.67935,100000001.0
2006-11-16 10:39:00,0.67934,0.67934,0.67925,0.67925,102999999.0
2006-11-16 10:40:00,0.67925,0.67931,0.67925,0.67931,107499998.0
2006-11-16 10:41:00,0.67929,0.67929,0.6792,0.67927,188200002.0
2006-11-16 10:42:00,0.67928,0.67928,0.67915,0.67915,109800001.0
2006-11-16 10:43:00,0.67928,0.6793,0.67922,0.67928,148200001.0
2006-11-16 10:44:00,0.67927,0.67931,0.67923,0.67929,179100000.0
2006-11-16 10:45:00,0.67933,0.67936,0.67923,0.67936,169599999.0
2006-11-16 10:46:00,0.6793,0.67935,0.6793,0.67935,186899999.0
2006-11-16 10:47:00,0.67935,0.67935,0.67935,0.67935,65500001.0
2006-11-16 10:48:00,0.6793,0.67931,0.67928,0.67931,109300000.0
2006-11-16 10:49:00,0.67936,0.67936,0.67924,0.67924,156200002.0
2006-11-16 10:50:00,0.67932,0.67936,0.6793,0.6793,147100002.0
2006-11-16 10:51:00,0.67931,0.67933,0.67924,0.67924,210700004.0
2006-11-16 10:52:00,0.67924,0.67931,0.67922,0.67922,59000001.0
2006-11-16 10:53:00,0.67927,0.67929,0.67921,0.67924,131699998.0
2006-11-16 10:54:00,0.67925,0.67928,0.67924,0.67925,98200000.0
2006-11-16 10:55:00,0.67922,0.67932,0.67917,0.67932,100600001.0
2006-11-16 10:56:00,0.67931,0.67935,0.67923,0.6793,194599996.0
2006-11-16 10:57:00,0.67923,0.67931,0.67923,0.67926,180399997.0
2006-11-16 10:58:00,0.67932,0.67933,0.67927,0.67931,72500000.0
2006-11-16 10:59:00,0.67928,0.67933,0.67924,0.67927,156399998.0
2006-11-16 11:00:00,0.67926,0.67929,0.67902,0.67907,182599998.0
2006-11-16 11:01:00,0.67904,0.67905,0.67899,0.67902,158400002.0
2006-11-16 11:02:00,0.67909,0.67909,0.67899,0.67909,160999997.0
2006-11-16 11:03:00,0.67919,0.67922,0.67916,0.6792,243199995.0
2006-11-16 11:04:00,0.67917,0.67921,0.67912,0.67915,161399998.0
2006-11-16 11:05:00,0.67908,0.67912,0.67908,0.67912,49800001.0
2006-11-16 11:06:00,0.67914,0.67915,0.67909,0.67915,161500003.0
2006-11-16 11:07:00,0.67903,0.67909,0.67903,0.67905,45399999.0
2006-11-16 11:08:00,0.67912,0.67912,0.67902,0.67905,152700000.0
2006-11-16 11:09:00,0.67909,0.67909,0.67896,0.67898,128099998.0
2006-11-16 11:10:00,0.67903,0.6791,0.67903,0.67904,96500000.0
2006-11-16 11:11:00,0.6791,0.67911,0.679,0.679,44100000.0
2006-11-16 11:12:00,0.67902,0.67905,0.67897,0.67899,103100001.0
2006-11-16 11:13:00,0.67896,0.67901,0.67893,0.67897,193900000.0
2006-11-16 11:14:00,0.67897,0.67897,0.67886,0.67889,253600004.0
2006-11-16 11:15:00,0.67895,0.67898,0.67889,0.67898,203000001.0
2006-11-16 11:16:00,0.679,0.67904,0.67898,0.67904,213799999.0
2006-11-16 11:17:00,0.67901,0.67902,0.67892,0.67898,131000000.0
2006-11-16 11:18:00,0.67899,0.679,0.67893,0.67898,280299995.0
2006-11-16 11:19:00,0.67899,0.67904,0.67892,0.679,243299999.0
2006-11-16 11:20:00,0.67899,0.67899,0.67875,0.67875,173899997.0
2006-11-16 11:21:00,0.67885,0.67902,0.67885,0.67902,193600002.0
2006-11-16 11:22:00,0.67906,0.67909,0.67899,0.67899,193099995.0
2006-11-16 11:23:00,0.67904,0.67904,0.67898,0.67902,226600000.0
2006-11-16 11:24:00,0.67907,0.67913,0.67904,0.67907,84400002.0
2006-11-16 11:25:00,0.67901,0.67906,0.679,0.67906,19200000.0
2006-11-16 11:26:00,0.67906,0.6791,0.67905,0.6791,205500000.0
2006-11-16 11:27:00,0.67906,0.67915,0.67905,0.67909,115799999.0
2006-11-16 11:28:00,0.67916,0.67925,0.67913,0.6792,208099994.0
2006-11-16 11:29:00,0.67924,0.67931,0.67923,0.67923,188899999.0
2006-11-16 11:30:00,0.6791,0.6791,0.67803,0.67809,132300001.0
2006-11-16 11:31:00,0.678,0.67806,0.67788,0.67788,133300000.0
2006-11-16 11:32:00,0.67781,0.67781,0.67754,0.67761,185099997.0
2006-11-16 11:33:00,0.67756,0.67768,0.67753,0.6776,126400002.0
2006-11-16 11:34:00,0.67762,0.6777,0.67757,0.67763,177200000.0
2006-11-16 11:35:00,0.67772,0.67772,0.67761,0.67762,158699998.0
2006-11-16 11:36:00,0.67765,0.67772,0.6774,0.6774,163200002.0
2006-11-16 11:37:00,0.67753,0.67758,0.67747,0.6775,235400002.0
2006-11-16 11:38:00,0.67751,0.67756,0.67741,0.67746,154399998.0
2006-11-16 11:39:00,0.67751,0.67761,0.67751,0.6776,165899997.0
2006-11-16 11:40:00,0.67768,0.67775,0.67761,0.67775,144300001.0
2006-11-16 11:41:00,0.6777,0.6778,0.6777,0.67777,108400002.0
2006-11-16 11:42:00,0.6778,0.67785,0.67778,0.67785,67500000.0
2006-11-16 11:43:00,0.67783,0.67787,0.67782,0.67787,109100001.0
2006-11-16 11:44:00,0.67786,0.67786,0.6778,0.67786,139000000.0
2006-11-16 11:45:00,0.67786,0.67788,0.67782,0.67788,272299997.0
2006-11-16 11:46:00,0.67786,0.67801,0.67784,0.67798,141600001.0
2006-11-16 11:47:00,0.67803,0.67805,0.67794,0.67805,188999997.0
2006-11-16 11:48:00,0.67808,0.67822,0.67802,0.67822,215100002.0
2006-11-16 11:49:00,0.6782,0.67828,0.67804,0.67828,118300002.0
2006-11-16 11:50:00,0.67825,0.67833,0.67825,0.67827,150100000.0
2006-11-16 11:51:00,0.6782,0.6782,0.67799,0.67802,211799998.0
2006-11-16 11:52:00,0.67797,0.67802,0.67797,0.67801,81700000.0
2006-11-16 11:53:00,0.67795,0.67803,0.67793,0.67803,226500006.0
2006-11-16 11:54:00,0.678,0.678,0.67788,0.6779,164699997.0
2006-11-16 11:55:00,0.67794,0.67797,0.67784,0.67785,294100001.0
2006-11-16 11:56:00,0.67785,0.67796,0.67785,0.67795,251799997.0
2006-11-16 11:57:00,0.67804,0.67805,0.67796,0.67805,96500002.0
2006-11-16 11:58:00,0.67803,0.67803,0.67792,0.67792,216499998.0
2006-11-16 11:59:00,0.67797,0.67801,0.67791,0.67797,224500001.0
2006-11-16 12:00:00,0.67793,0.6781,0.67793,0.67805,183300001.0
2006-11-16 12:01:00,0.67811,0.67815,0.67809,0.6781,129300001.0
2006-11-16 12:02:00,0.67816,0.67816,0.67812,0.67816,152200000.0
2006-11-16 12:03:00,0.67819,0.67819,0.67809,0.67809,147600002.0
2006-11-16 12:04:00,0.67809,0.67809,0.67808,0.67809,59000001.0
2006-11-16 12:05:00,0.67812,0.67813,0.6781,0.6781,135899997.0
2006-11-16 12:06:00,0.67808,0.67815,0.67807,0.67807,104800000.0
2006-11-16 12:07:00,0.67805,0.67808,0.67799,0.67805,135700002.0
2006-11-16 12:08:00,0.6782,0.6783,0.6782,0.67829,145299998.0
2006-11-16 12:09:00,0.67829,0.67829,0.67821,0.67822,164100002.0
2006-11-16 12:10:00,0.67821,0.67821,0.67816,0.6782,151699999.0
2006-11-16 12:11:00,0.67821,0.6783,0.67819,0.6783,123100002.0
2006-11-16 12:12:00,0.67832,0.6784,0.67831,0.67839,120300004.0
2006-11-16 12:13:00,0.67844,0.67852,0.67844,0.67847,81500002.0
2006-11-16 12:14:00,0.67857,0.67857,0.67852,0.67855,261100003.0
2006-11-16 12:15:00,0.67854,0.67857,0.67848,0.67848,100200001.0
2006-11-16 12:16:00,0.67845,0.67845,0.67837,0.67839,69800001.0
2006-11-16 12:17:00,0.67837,0.67837,0.6783,0.67835,230100001.0
2006-11-16 12:18:00,0.67833,0.67833,0.67828,0.67831,109200003.0
2006-11-16 12:19:00,0.67837,0.67842,0.67837,0.67841,31100000.0
2006-11-16 12:20:00,0.67846,0.67853,0.6784,0.67853,40700000.0
2006-11-16 12:21:00,0.67853,0.67855,0.67848,0.67854,269199997.0
2006-11-16 12:22:00,0.67855,0.67861,0.67855,0.67858,47000000.0
2006-11-16 12:23:00,0.67853,0.67858,0.67849,0.67858,297699994.0
2006-11-16 12:24:00,0.67859,0.67859,0.67854,0.67856,40500000.0
2006-11-16 12:25:00,0.67851,0.67851,0.67845,0.67847,113099998.0
2006-11-16 12:26:00,0.6784,0.67841,0.67834,0.67834,65700000.0
2006-11-16 12:27:00,0.67837,0.67838,0.67829,0.67829,181400006.0
2006-11-16 12:28:00,0.67825,0.67831,0.67825,0.67828,60599999.0
2006-11-16 12:29:00,0.6782,0.67825,0.67818,0.67825,195199998.0
2006-11-16 12:30:00,0.67824,0.67831,0.67824,0.67828,103899999.0
2006-11-16 12:31:00,0.67827,0.67829,0.67821,0.67822,221900000.0
2006-11-16 12:32:00,0.67824,0.67831,0.67821,0.67821,158999998.0
2006-11-16 12:33:00,0.67825,0.6783,0.67816,0.67824,190200001.0
2006-11-16 12:34:00,0.67825,0.67831,0.67822,0.67823,117499998.0
2006-11-16 12:35:00,0.67827,0.6783,0.67825,0.67827,152600002.0
2006-11-16 12:36:00,0.67825,0.67825,0.67822,0.67822,129399998.0
2006-11-16 12:37:00,0.67825,0.67829,0.67823,0.67823,104099998.0
2006-11-16 12:38:00,0.67817,0.67824,0.67817,0.67822,191000005.0
2006-11-16 12:39:00,0.67826,0.67826,0.67817,0.6782,89199999.0
2006-11-16 12:40:00,0.67818,0.67822,0.67812,0.67814,146299999.0
2006-11-16 12:41:00,0.67818,0.6782,0.67811,0.67819,128399998.0
2006-11-16 12:42:00,0.67814,0.67822,0.67813,0.67817,151200001.0
2006-11-16 12:43:00,0.67815,0.67817,0.67812,0.67813,145400001.0
2006-11-16 12:44:00,0.67814,0.67819,0.67813,0.67813,156100001.0
2006-11-16 12:45:00,0.67817,0.67817,0.67809,0.67815,180000003.0
2006-11-16 12:46:00,0.67815,0.67815,0.67812,0.67812,124800003.0
2006-11-16 12:47:00,0.67811,0.67814,0.6781,0.67814,163600002.0
2006-11-16 12:48:00,0.67813,0.6782,0.67813,0.6782,97400001.0
2006-11-16 12:49:00,0.67822,0.67824,0.67819,0.67819,148199998.0
2006-11-16 12:50:00,0.67823,0.67825,0.6782,0.6782,252699997.0
2006-11-16 12:51:00,0.67823,0.67827,0.67822,0.67825,115800001.0
2006-11-16 12:52:00,0.67825,0.67825,0.6782,0.6782,34400000.0
2006-11-16 12:53:00,0.67826,0.67826,0.67815,0.67826,137900003.0
2006-11-16 12:54:00,0.67825,0.67825,0.67825,0.67825,15900000.0
2006-11-16 12:55:00,0.67823,0.67823,0.67817,0.6782,72499998.0
2006-11-16 12:56:00,0.67822,0.67826,0.67819,0.67819,119800001.0
2006-11-16 12:57:00,0.67823,0.67824,0.67823,0.67824,74300001.0
2006-11-16 12:58:00,0.67827,0.67832,0.67827,0.6783,145900000.0
2006-11-16 12:59:00,0.6783,0.67835,0.6783,0.6783,264800000.0
2006-11-16 13:00:00,0.67832,0.67832,0.67827,0.67828,139299998.0
2006-11-16 13:01:00,0.6783,0.6783,0.67825,0.67825,149999999.0
2006-11-16 13:02:00,0.67831,0.67832,0.67822,0.6783,199599997.0
2006-11-16 13:03:00,0.67818,0.67828,0.67817,0.67828,147399999.0
2006-11-16 13:04:00,0.67828,0.67836,0.67826,0.67834,137400001.0
2006-11-16 13:05:00,0.67834,0.67834,0.67827,0.67832,171799999.0
2006-11-16 13:06:00,0.67833,0.67833,0.67818,0.6782,223299994.0
2006-11-16 13:07:00,0.67819,0.67833,0.67819,0.67828,152200002.0
2006-11-16 13:08:00,0.67833,0.67838,0.67829,0.67838,207699997.0
2006-11-16 13:09:00,0.67832,0.67837,0.67831,0.67835,141899999.0
2006-11-16 13:10:00,0.67833,0.67843,0.67833,0.67843,85700002.0
2006-11-16 13:11:00,0.67848,0.67854,0.67846,0.67846,187499997.0
2006-11-16 13:12:00,0.67852,0.67853,0.67852,0.67853,16800000.0
2006-11-16 13:13:00,0.67852,0.67855,0.67849,0.67849,257200002.0
2006-11-16 13:14:00,0.6785,0.6785,0.67845,0.6785,154400003.0
2006-11-16 13:15:00,0.67844,0.67856,0.67844,0.67856,132200004.0
2006-11-16 13:16:00,0.67851,0.67851,0.67845,0.67848,122899998.0
2006-11-16 13:17:00,0.67853,0.67853,0.67845,0.67853,235199995.0
2006-11-16 13:18:00,0.6785,0.67853,0.67848,0.67848,79500001.0
2006-11-16 13:19:00,0.67844,0.67848,0.67844,0.67848,16300000.0
2006-11-16 13:20:00,0.67847,0.67851,0.67846,0.67847,259499998.0
2006-11-16 13:21:00,0.67847,0.67857,0.67847,0.67857,30300000.0
2006-11-16 13:22:00,0.67848,0.67849,0.67844,0.67847,172500001.0
2006-11-16 13:23:00,0.67846,0.67853,0.67846,0.67851,102899999.0
2006-11-16 13:24:00,0.67845,0.67851,0.67844,0.67851,115599999.0
2006-11-16 13:25:00,0.67851,0.67852,0.67842,0.67844,220499997.0
2006-11-16 13:26:00,0.67849,0.67849,0.67836,0.67846,178100004.0
2006-11-16 13:27:00,0.67847,0.67853,0.67845,0.6785,165200002.0
2006-11-16 13:28:00,0.6785,0.6785,0.67845,0.67845,96400002.0
2006-11-16 13:29:00,0.67848,0.67848,0.67847,0.67847,62199999.0
2006-11-16 13:30:00,0.67847,0.67852,0.67846,0.67847,76800001.0
2006-11-16 13:31:00,0.67845,0.67845,0.67836,0.67845,171799996.0
2006-11-16 13:32:00,0.67848,0.67848,0.67839,0.67839,123400004.0
2006-11-16 13:33:00,0.67833,0.67833,0.67827,0.67827,49400000.0
2006-11-16 13:34:00,0.67831,0.67834,0.67829,0.67832,132599999.0
2006-11-16 13:35:00,0.67828,0.67836,0.67828,0.67833,228699996.0
2006-11-16 13:36:00,0.6784,0.67844,0.67836,0.67844,117200002.0
2006-11-16 13:37:00,0.67843,0.67843,0.67835,0.67836,55800000.0
2006-11-16 13:38:00,0.67833,0.6784,0.67833,0.67837,148600003.0
2006-11-16 13:39:00,0.6783,0.67836,0.67827,0.67832,195699999.0
2006-11-16 13:40:00,0.67838,0.67838,0.6783,0.67837,65300000.0
2006-11-16 13:41:00,0.67834,0.67834,0.67828,0.67833,103900002.0
2006-11-16 13:42:00,0.67839,0.67839,0.67831,0.67832,94300002.0
2006-11-16 13:43:00,0.6783,0.67837,0.6783,0.67831,189599999.0
2006-11-16 13:44:00,0.67835,0.67837,0.67832,0.67833,138800000.0
2006-11-16 13:45:00,0.67833,0.67837,0.67832,0.67832,160699995.0
2006-11-16 13:46:00,0.6783,0.6783,0.67824,0.67827,116499997.0
2006-11-16 13:47:00,0.67829,0.67829,0.6782,0.67824,231599997.0
2006-11-16 13:48:00,0.67823,0.67823,0.67812,0.67819,41399999.0
2006-11-16 13:49:00,0.67822,0.67822,0.67809,0.67809,86899998.0
2006-11-16 13:50:00,0.67805,0.67822,0.67805,0.67822,222000001.0
2006-11-16 13:51:00,0.67822,0.67826,0.67817,0.67817,170099996.0
2006-11-16 13:52:00,0.67814,0.6782,0.67813,0.67813,125800000.0
2006-11-16 13:53:00,0.6782,0.67824,0.67813,0.67817,216500006.0
2006-11-16 13:54:00,0.67817,0.67818,0.67811,0.67813,95100000.0
2006-11-16 13:55:00,0.67813,0.67813,0.6781,0.6781,14400000.0
2006-11-16 13:56:00,0.6781,0.67815,0.67809,0.67815,82500001.0
2006-11-16 13:57:00,0.67808,0.6781,0.67806,0.67806,129399997.0
2006-11-16 13:58:00,0.67808,0.67814,0.67808,0.67814,61500000.0
2006-11-16 13:59:00,0.67812,0.67815,0.67805,0.67815,257700000.0
2006-11-16 14:00:00,0.67812,0.6782,0.6781,0.6782,197100001.0
2006-11-16 14:01:00,0.67821,0.67823,0.67819,0.67822,124300001.0
2006-11-16 14:02:00,0.67825,0.67835,0.67825,0.67835,31900000.0
2006-11-16 14:03:00,0.67831,0.67831,0.67825,0.67825,151700001.0
2006-11-16 14:04:00,0.67829,0.67829,0.67825,0.67829,231999999.0
2006-11-16 14:05:00,0.67823,0.67823,0.6782,0.6782,31700000.0
2006-11-16 14:06:00,0.67824,0.67825,0.67818,0.67824,255500002.0
2006-11-16 14:07:00,0.67822,0.67828,0.67818,0.6782,115100002.0
2006-11-16 14:08:00,0.67825,0.67825,0.67825,0.67825,19099999.0
2006-11-16 14:09:00,0.67823,0.67825,0.67817,0.67822,118899999.0
2006-11-16 14:10:00,0.67825,0.67825,0.67814,0.6782,103400000.0
2006-11-16 14:11:00,0.67817,0.67818,0.67817,0.67818,62199998.0
2006-11-16 14:12:00,0.67821,0.67823,0.67819,0.67822,143899999.0
2006-11-16 14:13:00,0.67823,0.67823,0.67814,0.6782,137199999.0
2006-11-16 14:14:00,0.67817,0.67817,0.67815,0.67817,43000001.0
2006-11-16 14:15:00,0.67817,0.67818,0.67817,0.67818,58299999.0
2006-11-16 14:16:00,0.67819,0.67819,0.67813,0.67813,142999999.0
2006-11-16 14:17:00,0.67815,0.67822,0.67814,0.67822,153299998.0
2006-11-16 14:18:00,0.67821,0.67825,0.67816,0.67825,128900001.0
2006-11-16 14:19:00,0.6782,0.67822,0.6782,0.67822,42300000.0
2006-11-16 14:20:00,0.67823,0.67826,0.67819,0.67825,230499999.0
2006-11-16 14:21:00,0.67823,0.67827,0.67819,0.67825,131699998.0
2006-11-16 14:22:00,0.67821,0.67825,0.67821,0.67825,119799999.0
2006-11-16 14:23:00,0.67819,0.67823,0.67813,0.67823,176099999.0
2006-11-16 14:24:00,0.67825,0.67825,0.67815,0.67817,161199998.0
2006-11-16 14:25:00,0.67818,0.67821,0.67809,0.6782,212800001.0
2006-11-16 14:26:00,0.67822,0.67825,0.67817,0.67825,209199999.0
2006-11-16 14:27:00,0.67825,0.67825,0.67816,0.67818,160000002.0
2006-11-16 14:28:00,0.67818,0.67818,0.67817,0.67817,45500000.0
2006-11-16 14:29:00,0.67813,0.67813,0.67804,0.67807,108900002.0
2006-11-16 14:30:00,0.67807,0.67819,0.67807,0.67811,61300000.0
2006-11-16 14:31:00,0.67808,0.67814,0.67805,0.67805,212299998.0
2006-11-16 14:32:00,0.67803,0.67803,0.67798,0.67803,89500002.0
2006-11-16 14:33:00,0.67802,0.67807,0.678,0.678,53500002.0
2006-11-16 14:34:00,0.67805,0.67805,0.67805,0.67805,15900000.0
2006-11-16 14:35:00,0.67803,0.67808,0.67803,0.67803,92499998.0
2006-11-16 14:36:00,0.67806,0.67806,0.67799,0.67803,170799999.0
2006-11-16 14:37:00,0.67803,0.67803,0.67799,0.67803,138599999.0
2006-11-16 14:38:00,0.67808,0.67808,0.67798,0.67802,122599998.0
2006-11-16 14:39:00,0.67802,0.67809,0.67801,0.67802,110100001.0
2006-11-16 14:40:00,0.67805,0.67807,0.67803,0.67805,98099996.0
2006-11-16 14:41:00,0.67807,0.67808,0.67804,0.67804,165100005.0
2006-11-16 14:42:00,0.67805,0.67812,0.67805,0.67805,149399997.0
2006-11-16 14:43:00,0.67808,0.67808,0.67807,0.67807,32800000.0
2006-11-16 14:44:00,0.67805,0.67805,0.67802,0.67803,100900001.0
2006-11-16 14:45:00,0.67803,0.67805,0.67798,0.67802,228200000.0
2006-11-16 14:46:00,0.67805,0.67805,0.67799,0.678,113200002.0
2006-11-16 14:47:00,0.67798,0.67804,0.67797,0.67797,173099997.0
2006-11-16 14:48:00,0.67802,0.67803,0.67802,0.67803,56600000.0
2006-11-16 14:49:00,0.67806,0.67809,0.67805,0.67805,160600001.0
2006-11-16 14:50:00,0.67807,0.67811,0.67807,0.67811,44800001.0
2006-11-16 14:51:00,0.67809,0.67813,0.67809,0.6781,86300001.0
2006-11-16 14:52:00,0.67806,0.67813,0.67806,0.67813,163299999.0
2006-11-16 14:53:00,0.67815,0.67815,0.67809,0.67815,95100001.0
2006-11-16 14:54:00,0.67812,0.67812,0.67802,0.67807,108000000.0
2006-11-16 14:55:00,0.6781,0.67815,0.6781,0.67815,224900000.0
2006-11-16 14:56:00,0.67809,0.67809,0.678,0.678,60800000.0
2006-11-16 14:57:00,0.67802,0.67805,0.67799,0.678,196700003.0
2006-11-16 14:58:00,0.67801,0.67802,0.67799,0.678,190900002.0
2006-11-16 14:59:00,0.67797,0.67807,0.67795,0.67807,124399996.0
2006-11-16 15:00:00,0.67807,0.6781,0.67805,0.6781,122399999.0
2006-11-16 15:01:00,0.67809,0.67811,0.67805,0.67811,124300002.0
2006-11-16 15:02:00,0.67812,0.67814,0.67808,0.67808,116000002.0
2006-11-16 15:03:00,0.67807,0.67809,0.67803,0.67804,147200004.0
2006-11-16 15:04:00,0.67805,0.67809,0.67805,0.67807,122399999.0
2006-11-16 15:05:00,0.67803,0.67803,0.67798,0.67798,144500000.0
2006-11-16 15:06:00,0.67798,0.67805,0.67797,0.67803,133400002.0
2006-11-16 15:07:00,0.67808,0.67808,0.67802,0.67805,140400000.0
2006-11-16 15:08:00,0.67803,0.67805,0.678,0.678,135600000.0
2006-11-16 15:09:00,0.67802,0.67802,0.67799,0.67799,126400001.0
2006-11-16 15:10:00,0.67802,0.67805,0.678,0.678,79700000.0
2006-11-16 15:11:00,0.67805,0.67808,0.67803,0.67808,82200000.0
2006-11-16 15:12:00,0.67803,0.67804,0.67797,0.67804,91600000.0
2006-11-16 15:13:00,0.67802,0.67803,0.67795,0.678,150899996.0
2006-11-16 15:14:00,0.67802,0.67803,0.67795,0.67795,167700000.0
2006-11-16 15:15:00,0.67794,0.67802,0.67794,0.67801,116899998.0
2006-11-16 15:16:00,0.67797,0.678,0.67795,0.67797,149899998.0
2006-11-16 15:17:00,0.67799,0.67799,0.67796,0.67799,273699998.0
2006-11-16 15:18:00,0.67795,0.67801,0.67794,0.67797,207599999.0
2006-11-16 15:19:00,0.67791,0.67795,0.67791,0.67792,208699999.0
2006-11-16 15:20:00,0.67798,0.67798,0.6779,0.67795,84500001.0
2006-11-16 15:21:00,0.67796,0.67797,0.6779,0.67797,88400001.0
2006-11-16 15:22:00,0.67796,0.67796,0.67787,0.67795,68200001.0
2006-11-16 15:23:00,0.67788,0.67795,0.67788,0.67793,137100002.0
2006-11-16 15:24:00,0.67794,0.67799,0.67794,0.67799,105899997.0
2006-11-16 15:25:00,0.67794,0.67798,0.67793,0.67794,128299999.0
2006-11-16 15:26:00,0.67802,0.67802,0.67793,0.67799,102799999.0
2006-11-16 15:27:00,0.678,0.67807,0.678,0.67803,62100000.0
2006-11-16 15:28:00,0.67805,0.67805,0.67799,0.67803,139499999.0
2006-11-16 15:29:00,0.67805,0.67805,0.67795,0.67797,101200000.0
2006-11-16 15:30:00,0.67802,0.67808,0.67792,0.67792,161999998.0
2006-11-16 15:31:00,0.67777,0.67777,0.67759,0.67762,177700000.0
2006-11-16 15:32:00,0.67769,0.67772,0.67761,0.67762,71700002.0
2006-11-16 15:33:00,0.67765,0.67773,0.67765,0.67769,201300000.0
2006-11-16 15:34:00,0.6778,0.67785,0.67778,0.67778,98300001.0
2006-11-16 15:35:00,0.67785,0.67785,0.67765,0.6777,76400000.0
2006-11-16 15:36:00,0.67773,0.67777,0.67766,0.67772,205199995.0
2006-11-16 15:37:00,0.67772,0.67784,0.6777,0.67775,217400004.0
2006-11-16 15:38:00,0.67777,0.67786,0.67775,0.67786,117799998.0
2006-11-16 15:39:00,0.67788,0.67795,0.67784,0.6779,163199998.0
2006-11-16 15:40:00,0.67799,0.67799,0.67795,0.67799,16500000.0
2006-11-16 15:41:00,0.67793,0.67797,0.67788,0.67795,121200000.0
2006-11-16 15:42:00,0.67794,0.67794,0.67786,0.67789,153500001.0
2006-11-16 15:43:00,0.67785,0.67791,0.67785,0.67785,117399999.0
2006-11-16 15:44:00,0.6778,0.67781,0.67775,0.67775,75400001.0
2006-11-16 15:45:00,0.67773,0.67773,0.67763,0.67764,140900000.0
2006-11-16 15:46:00,0.6777,0.67776,0.67769,0.6777,182900000.0
2006-11-16 15:47:00,0.67773,0.67774,0.67764,0.67765,91500000.0
2006-11-16 15:48:00,0.67768,0.67777,0.67768,0.67772,130000001.0
2006-11-16 15:49:00,0.67774,0.67778,0.6777,0.67771,160899998.0
2006-11-16 15:50:00,0.67772,0.67775,0.67772,0.67772,147100003.0
2006-11-16 15:51:00,0.67775,0.67775,0.67762,0.67762,86100003.0
2006-11-16 15:52:00,0.67769,0.67789,0.67769,0.67783,56700000.0
2006-11-16 15:53:00,0.67782,0.67789,0.67781,0.67787,161900001.0
2006-11-16 15:54:00,0.67787,0.6779,0.6778,0.67787,315900000.0
2006-11-16 15:55:00,0.67777,0.67777,0.67767,0.67774,107299998.0
2006-11-16 15:56:00,0.67777,0.6778,0.67776,0.6778,123900000.0
2006-11-16 15:57:00,0.67793,0.67793,0.6778,0.67787,158900003.0
2006-11-16 15:58:00,0.67789,0.67793,0.67779,0.67782,158300002.0
2006-11-16 15:59:00,0.67783,0.67786,0.6778,0.6778,139500001.0
2006-11-16 16:00:00,0.67787,0.67796,0.67776,0.67783,144099999.0
2006-11-16 16:01:00,0.67787,0.67792,0.67766,0.67767,159599995.0
2006-11-16 16:02:00,0.67774,0.67779,0.67774,0.67779,40700001.0
2006-11-16 16:03:00,0.67783,0.67796,0.67781,0.67796,120100001.0
2006-11-16 16:04:00,0.67793,0.67793,0.67783,0.67788,181599998.0
2006-11-16 16:05:00,0.67786,0.67793,0.67783,0.67792,102799998.0
2006-11-16 16:06:00,0.67791,0.67791,0.67785,0.67789,43900000.0
2006-11-16 16:07:00,0.67788,0.67789,0.67783,0.67785,72800002.0
2006-11-16 16:08:00,0.67784,0.67796,0.67784,0.67793,110600000.0
2006-11-16 16:09:00,0.67798,0.67798,0.67797,0.67797,37399999.0
2006-11-16 16:10:00,0.67793,0.67798,0.67793,0.67796,39900000.0
2006-11-16 16:11:00,0.67797,0.67799,0.67791,0.67791,108499998.0
2006-11-16 16:12:00,0.67793,0.67793,0.6779,0.6779,105899998.0
2006-11-16 16:13:00,0.67787,0.67791,0.67787,0.67791,56000001.0
2006-11-16 16:14:00,0.67787,0.67791,0.67782,0.67791,152300001.0
2006-11-16 16:15:00,0.6779,0.6779,0.67784,0.6779,168400001.0
2006-11-16 16:16:00,0.67788,0.67788,0.67779,0.67788,168300001.0
2006-11-16 16:17:00,0.67787,0.67787,0.67779,0.67783,179500002.0
2006-11-16 16:18:00,0.67784,0.67792,0.67784,0.6779,164199996.0
2006-11-16 16:19:00,0.67788,0.67796,0.67784,0.67796,88400000.0
2006-11-16 16:20:00,0.67794,0.67794,0.67787,0.67787,79000003.0
2006-11-16 16:21:00,0.67782,0.67791,0.6778,0.67788,282099996.0
2006-11-16 16:22:00,0.67793,0.67795,0.6779,0.6779,48799999.0
2006-11-16 16:23:00,0.67794,0.67794,0.6779,0.6779,114000001.0
2006-11-16 16:24:00,0.6779,0.6779,0.67783,0.67788,201700001.0
2006-11-16 16:25:00,0.67789,0.67794,0.67785,0.6779,176699998.0
2006-11-16 16:26:00,0.67788,0.67788,0.67782,0.67787,75900002.0
2006-11-16 16:27:00,0.67784,0.67786,0.67777,0.67785,249500001.0
2006-11-16 16:28:00,0.67785,0.67789,0.67783,0.67785,345599998.0
2006-11-16 16:29:00,0.67782,0.67785,0.67782,0.67782,181399995.0
2006-11-16 16:30:00,0.67781,0.67785,0.67777,0.67777,164199999.0
2006-11-16 16:31:00,0.67779,0.67783,0.67779,0.67781,55300002.0
2006-11-16 16:32:00,0.67782,0.67782,0.67782,0.67782,112600000.0
2006-11-16 16:33:00,0.67777,0.67785,0.67771,0.67771,174000001.0
2006-11-16 16:34:00,0.67774,0.67776,0.67767,0.67767,118299999.0
2006-11-16 16:35:00,0.67771,0.67773,0.67764,0.67764,120300000.0
2006-11-16 16:36:00,0.6776,0.67769,0.6776,0.67762,123099999.0
2006-11-16 16:37:00,0.67762,0.67768,0.67762,0.67762,132300001.0
2006-11-16 16:38:00,0.67759,0.67761,0.67755,0.67761,107199999.0
2006-11-16 16:39:00,0.67755,0.67765,0.67755,0.67765,96499999.0
2006-11-16 16:40:00,0.67764,0.67765,0.67759,0.67762,145500002.0
2006-11-16 16:41:00,0.6776,0.67768,0.67755,0.67768,140799998.0
2006-11-16 16:42:00,0.67763,0.67766,0.67757,0.67765,221000000.0
2006-11-16 16:43:00,0.6776,0.67766,0.6776,0.67766,95200001.0
2006-11-16 16:44:00,0.67762,0.67776,0.67762,0.67775,246799995.0
2006-11-16 16:45:00,0.67772,0.67778,0.67772,0.67775,161299999.0
2006-11-16 16:46:00,0.67777,0.67785,0.67777,0.67785,152099998.0
2006-11-16 16:47:00,0.67779,0.67779,0.67774,0.67779,105200001.0
2006-11-16 16:48:00,0.67785,0.67785,0.67781,0.67782,136399997.0
2006-11-16 16:49:00,0.67777,0.67781,0.67775,0.6778,95900000.0
2006-11-16 16:50:00,0.67777,0.67785,0.67777,0.6778,140799998.0
2006-11-16 16:51:00,0.67781,0.67781,0.67777,0.67777,56499998.0
2006-11-16 16:52:00,0.6778,0.67785,0.67775,0.67775,151200001.0
2006-11-16 16:53:00,0.67779,0.67779,0.67772,0.67775,149799998.0
2006-11-16 16:54:00,0.67773,0.67775,0.6777,0.6777,132399997.0
2006-11-16 16:55:00,0.67773,0.67773,0.67769,0.67769,74100003.0
2006-11-16 16:56:00,0.67765,0.67772,0.67765,0.6777,95100000.0
2006-11-16 16:57:00,0.67775,0.67775,0.67771,0.67773,225500000.0
2006-11-16 16:58:00,0.67769,0.67778,0.67769,0.67778,170999998.0
2006-11-16 16:59:00,0.67776,0.67776,0.67774,0.67774,14000000.0
2006-11-16 17:00:00,0.67777,0.67779,0.67772,0.67772,197400002.0
2006-11-16 17:01:00,0.67772,0.67785,0.67772,0.67784,135000000.0
2006-11-16 17:02:00,0.67785,0.67785,0.67782,0.67785,123400001.0
2006-11-16 17:03:00,0.67779,0.67779,0.67769,0.67771,112499998.0
2006-11-16 17:04:00,0.67779,0.67788,0.67778,0.67778,114300000.0
2006-11-16 17:05:00,0.67776,0.6778,0.67776,0.6778,269299998.0
2006-11-16 17:06:00,0.67776,0.67782,0.67773,0.67782,121100003.0
2006-11-16 17:07:00,0.67786,0.67796,0.67786,0.67795,105099998.0
2006-11-16 17:08:00,0.67791,0.678,0.67789,0.67797,107100001.0
2006-11-16 17:09:00,0.67795,0.67797,0.6779,0.67793,94600000.0
2006-11-16 17:10:00,0.67797,0.67798,0.67792,0.67798,151000001.0
2006-11-16 17:11:00,0.67793,0.67793,0.67789,0.67793,33100000.0
2006-11-16 17:12:00,0.67795,0.67795,0.67795,0.67795,84600001.0
2006-11-16 17:13:00,0.67793,0.67793,0.67782,0.67788,89099998.0
2006-11-16 17:14:00,0.67787,0.67792,0.67783,0.6779,104199996.0
2006-11-16 17:15:00,0.67787,0.67793,0.6778,0.67788,194300004.0
2006-11-16 17:16:00,0.6779,0.6779,0.67782,0.67786,143900003.0
2006-11-16 17:17:00,0.67784,0.67789,0.67779,0.67779,214900003.0
2006-11-16 17:18:00,0.67782,0.67785,0.67782,0.67785,73200000.0
2006-11-16 17:19:00,0.67785,0.67788,0.6778,0.6778,159300003.0
2006-11-16 17:20:00,0.6779,0.6779,0.67782,0.67782,133099994.0
2006-11-16 17:21:00,0.6779,0.67793,0.67782,0.6779,260700000.0
2006-11-16 17:22:00,0.67791,0.67797,0.67791,0.67793,48500000.0
2006-11-16 17:23:00,0.67791,0.67792,0.67781,0.67781,124099999.0
2006-11-16 17:24:00,0.67785,0.67791,0.67781,0.67783,129000003.0
2006-11-16 17:25:00,0.6778,0.67785,0.6778,0.67782,106500002.0
2006-11-16 17:26:00,0.67782,0.6779,0.67778,0.67778,40500000.0
2006-11-16 17:27:00,0.67776,0.67778,0.67774,0.67774,128200002.0
2006-11-16 17:28:00,0.67777,0.67777,0.67775,0.67776,110799998.0
2006-11-16 17:29:00,0.67776,0.67778,0.67772,0.67776,137199999.0
2006-11-16 17:30:00,0.67777,0.67782,0.67774,0.67774,210500003.0
2006-11-16 17:31:00,0.6777,0.67771,0.67763,0.67765,151400002.0
2006-11-16 17:32:00,0.67771,0.67775,0.67767,0.67767,86900002.0
2006-11-16 17:33:00,0.67764,0.67764,0.67751,0.67755,95300001.0
2006-11-16 17:34:00,0.67759,0.67771,0.67759,0.67763,166400002.0
2006-11-16 17:35:00,0.67775,0.67775,0.67772,0.67775,135899999.0
2006-11-16 17:36:00,0.67777,0.6778,0.67775,0.67775,91000001.0
2006-11-16 17:37:00,0.67775,0.6778,0.67773,0.67773,167000001.0
2006-11-16 17:38:00,0.67772,0.67781,0.67772,0.67775,96699998.0
2006-11-16 17:39:00,0.67775,0.67776,0.67771,0.67775,111500000.0
2006-11-16 17:40:00,0.67772,0.67778,0.67772,0.67778,185199999.0
2006-11-16 17:41:00,0.67776,0.67782,0.67772,0.67782,51999999.0
2006-11-16 17:42:00,0.6778,0.67782,0.67775,0.67775,43200001.0
2006-11-16 17:43:00,0.6778,0.6778,0.67775,0.67777,99500004.0
2006-11-16 17:44:00,0.67777,0.67782,0.67775,0.6778,159300003.0
2006-11-16 17:45:00,0.67778,0.67778,0.67769,0.67773,224599993.0
2006-11-16 17:46:00,0.67773,0.67773,0.67767,0.67771,23500000.0
2006-11-16 17:47:00,0.67772,0.67775,0.67772,0.67775,161500001.0
2006-11-16 17:48:00,0.67777,0.6778,0.67773,0.67775,167300003.0
2006-11-16 17:49:00,0.67783,0.67783,0.6778,0.67782,134600003.0
2006-11-16 17:50:00,0.67777,0.67778,0.67768,0.67776,134899999.0
2006-11-16 17:51:00,0.67781,0.67781,0.67774,0.67779,242400000.0
2006-11-16 17:52:00,0.67775,0.67775,0.67767,0.6777,183100003.0
2006-11-16 17:53:00,0.67773,0.67777,0.67773,0.67776,113500000.0
2006-11-16 17:54:00,0.67773,0.6778,0.6777,0.6778,91900001.0
2006-11-16 17:55:00,0.6778,0.6778,0.67768,0.67778,192399996.0
2006-11-16 17:56:00,0.67774,0.67787,0.67774,0.67787,33800000.0
2006-11-16 17:57:00,0.67789,0.67789,0.67787,0.67788,136000002.0
2006-11-16 17:58:00,0.67788,0.6779,0.67788,0.67788,83600000.0
2006-11-16 17:59:00,0.67789,0.67789,0.67785,0.67787,139899997.0
2006-11-16 18:00:00,0.67784,0.67784,0.67774,0.67784,155399998.0
2006-11-16 18:01:00,0.67787,0.67787,0.67779,0.67783,1342599998.0
2006-11-16 18:02:00,0.67783,0.67785,0.6778,0.6778,1520199999.0
2006-11-16 18:03:00,0.67775,0.67788,0.67775,0.67785,2014700003.0
2006-11-16 18:04:00,0.67783,0.67796,0.67783,0.67796,778500004.0
2006-11-16 18:05:00,0.67793,0.67795,0.6779,0.67793,1225000008.0
2006-11-16 18:06:00,0.67791,0.67796,0.67787,0.67793,1698700010.0
2006-11-16 18:07:00,0.6772,0.6773,0.6772,0.6773,939899999.0
2006-11-16 18:09:00,0.67782,0.6779,0.67777,0.6779,939899999.0
2006-11-16 18:10:00,0.6779,0.67791,0.6778,0.6778,1109500003.0
2006-11-16 18:11:00,0.6778,0.67788,0.67775,0.67788,947199997.0
2006-11-16 18:12:00,0.67785,0.67788,0.6778,0.6778,1060099999.0
2006-11-16 18:13:00,0.67782,0.67785,0.67782,0.67783,815799997.0
2006-11-16 18:14:00,0.67783,0.67787,0.67778,0.67781,1642300000.0
2006-11-16 18:15:00,0.6778,0.6778,0.6777,0.67772,2074400007.0
2006-11-16 18:16:00,0.67775,0.67778,0.67767,0.67778,895899997.0
2006-11-16 18:17:00,0.67777,0.67781,0.67772,0.67775,824399998.0
2006-11-16 18:18:00,0.67773,0.6778,0.67771,0.6778,682400011.0
2006-11-16 18:19:00,0.6778,0.6778,0.6777,0.67773,853199996.0
2006-11-16 18:20:00,0.67774,0.67778,0.67768,0.67778,658199997.0
2006-11-16 18:21:00,0.67776,0.67783,0.67773,0.67777,813000002.0
2006-11-16 18:22:00,0.67778,0.67778,0.67772,0.67775,1116200009.0
2006-11-16 18:23:00,0.67772,0.67778,0.6777,0.67778,1274300001.0
2006-11-16 18:24:00,0.67771,0.67782,0.67769,0.67772,870900007.0
2006-11-16 18:25:00,0.67772,0.67779,0.67768,0.67771,1055599993.0
2006-11-16 18:26:00,0.67775,0.67777,0.67766,0.67775,860600002.0
2006-11-16 18:27:00,0.67775,0.67775,0.67767,0.67773,802299995.0
2006-11-16 18:28:00,0.67773,0.67777,0.6777,0.67775,570800000.0
2006-11-16 18:29:00,0.67768,0.67768,0.67758,0.67764,784300004.0
2006-11-16 18:30:00,0.67765,0.67772,0.67765,0.6777,810300003.0
2006-11-16 18:31:00,0.67764,0.67766,0.67756,0.67762,629099997.0
2006-11-16 18:32:00,0.67762,0.67764,0.6775,0.6775,675100008.0
2006-11-16 18:33:00,0.67754,0.6776,0.6775,0.67757,929000003.0
2006-11-16 18:34:00,0.67755,0.67758,0.6775,0.67753,941400005.0
2006-11-16 18:35:00,0.67753,0.67753,0.67746,0.67751,495799999.0
2006-11-16 18:36:00,0.6775,0.67752,0.67746,0.67748,146900003.0
2006-11-16 18:37:00,0.67743,0.67745,0.6774,0.67745,287800003.0
2006-11-16 18:38:00,0.67743,0.67748,0.67742,0.67742,285899998.0
2006-11-16 18:39:00,0.67746,0.67753,0.67746,0.67751,530399991.0
2006-11-16 18:40:00,0.67751,0.67756,0.67749,0.67752,343699997.0
2006-11-16 18:41:00,0.67752,0.67764,0.67748,0.67758,838400003.0
2006-11-16 18:42:00,0.67758,0.6776,0.6775,0.67755,469999995.0
2006-11-16 18:43:00,0.67757,0.67759,0.67753,0.67754,368299998.0
2006-11-16 18:44:00,0.67754,0.67757,0.67747,0.67752,677500004.0
2006-11-16 18:45:00,0.67752,0.67753,0.67744,0.67748,385899999.0
2006-11-16 18:46:00,0.67758,0.67758,0.67752,0.67755,152200001.0
2006-11-16 18:47:00,0.67756,0.67756,0.67749,0.67754,278199995.0
2006-11-16 18:48:00,0.67752,0.67755,0.67745,0.67754,383600004.0
2006-11-16 18:49:00,0.6775,0.67756,0.67746,0.6775,161999997.0
2006-11-16 18:50:00,0.67749,0.67755,0.67749,0.67755,161100001.0
2006-11-16 18:51:00,0.67755,0.67755,0.67739,0.67749,398999994.0
2006-11-16 18:52:00,0.67754,0.67759,0.67753,0.67758,384399993.0
2006-11-16 18:53:00,0.67758,0.67758,0.67746,0.67747,859699995.0
2006-11-16 18:54:00,0.67755,0.67763,0.67753,0.67763,238800000.0
2006-11-16 18:55:00,0.67762,0.67765,0.67756,0.67757,700300000.0
2006-11-16 18:56:00,0.67756,0.67761,0.67752,0.67753,357900001.0
2006-11-16 18:57:00,0.67754,0.67757,0.67748,0.67752,304299997.0
2006-11-16 18:58:00,0.67749,0.67754,0.67746,0.67752,1001499995.0
2006-11-16 18:59:00,0.67748,0.67755,0.67742,0.67743,786499999.0
2006-11-16 19:00:00,0.6774,0.67749,0.67738,0.67738,600399998.0
2006-11-16 19:01:00,0.67734,0.67734,0.67727,0.67727,98899997.0
2006-11-16 19:02:00,0.67727,0.67738,0.67727,0.67738,460900002.0
2006-11-16 19:03:00,0.67738,0.67744,0.67731,0.67733,633499995.0
2006-11-16 19:04:00,0.67732,0.67732,0.67721,0.67732,349300004.0
2006-11-16 19:05:00,0.6773,0.67732,0.67724,0.67728,438900001.0
2006-11-16 19:06:00,0.67722,0.67729,0.67721,0.67722,536200005.0
2006-11-16 19:07:00,0.67726,0.67726,0.67719,0.67721,279700001.0
2006-11-16 19:08:00,0.67728,0.67728,0.6772,0.6772,1018100003.0
2006-11-16 19:09:00,0.67714,0.67726,0.67714,0.67726,677600003.0
2006-11-16 19:10:00,0.67728,0.67728,0.67714,0.67728,298900001.0
2006-11-16 19:11:00,0.67722,0.67732,0.6772,0.67732,190999997.0
2006-11-16 19:12:00,0.67731,0.67731,0.67725,0.67725,263700002.0
2006-11-16 19:13:00,0.67724,0.67729,0.67715,0.67715,272800004.0
2006-11-16 19:14:00,0.67715,0.67729,0.67715,0.67726,310500002.0
2006-11-16 19:15:00,0.67726,0.6773,0.67714,0.67722,553000005.0
2006-11-16 19:16:00,0.67722,0.67723,0.67717,0.67723,205499998.0
2006-11-16 19:17:00,0.67724,0.67725,0.6772,0.67725,361799999.0
2006-11-16 19:18:00,0.67722,0.67727,0.67719,0.67727,302600002.0
2006-11-16 19:19:00,0.67724,0.67726,0.67717,0.67724,483200005.0
2006-11-16 19:20:00,0.67712,0.67719,0.67712,0.67713,271899999.0
2006-11-16 19:21:00,0.67711,0.67711,0.67699,0.67699,234900000.0
2006-11-16 19:22:00,0.67702,0.67705,0.677,0.67704,306599999.0
2006-11-16 19:23:00,0.67703,0.67711,0.67702,0.67705,327600000.0
2006-11-16 19:24:00,0.67705,0.67712,0.67705,0.67712,132600000.0
2006-11-16 19:25:00,0.67712,0.67715,0.67704,0.67715,128500002.0
2006-11-16 19:26:00,0.67713,0.67716,0.67709,0.67709,637399996.0
2006-11-16 19:27:00,0.67708,0.67716,0.67708,0.67712,787600002.0
2006-11-16 19:28:00,0.67707,0.67715,0.67702,0.67715,348200003.0
2006-11-16 19:29:00,0.67714,0.67714,0.67707,0.67714,365300000.0
2006-11-16 19:30:00,0.67711,0.6772,0.67708,0.67717,625800001.0
2006-11-16 19:31:00,0.67717,0.67724,0.67712,0.67724,734300002.0
2006-11-16 19:32:00,0.67726,0.67727,0.67719,0.67727,425999996.0
2006-11-16 19:33:00,0.67724,0.67731,0.67724,0.67731,235400001.0
2006-11-16 19:34:00,0.67731,0.67732,0.67724,0.67732,489900004.0
2006-11-16 19:35:00,0.67732,0.67734,0.67722,0.67722,434899995.0
2006-11-16 19:36:00,0.67725,0.67733,0.67723,0.67733,494500000.0
2006-11-16 19:37:00,0.67735,0.67735,0.6773,0.67734,442300000.0
2006-11-16 19:38:00,0.67736,0.67738,0.6773,0.67736,278400001.0
2006-11-16 19:39:00,0.67735,0.67742,0.67735,0.67737,828699994.0
2006-11-16 19:40:00,0.67733,0.67743,0.67733,0.67737,559399996.0
2006-11-16 19:41:00,0.67737,0.67742,0.67735,0.67741,530299999.0
2006-11-16 19:42:00,0.67741,0.67741,0.67733,0.6774,250699998.0
2006-11-16 19:43:00,0.67741,0.67744,0.67741,0.67744,162900003.0
2006-11-16 19:44:00,0.67742,0.6775,0.67742,0.67746,557599998.0
2006-11-16 19:45:00,0.67752,0.67756,0.6775,0.67752,207300001.0
2006-11-16 19:46:00,0.67753,0.67755,0.67751,0.67754,169100003.0
2006-11-16 19:47:00,0.67757,0.67759,0.67757,0.67759,47900001.0
2006-11-16 19:48:00,0.67759,0.67765,0.67759,0.6776,127200003.0
2006-11-16 19:49:00,0.67762,0.67762,0.67756,0.67757,293400003.0
2006-11-16 19:50:00,0.67756,0.67764,0.67756,0.67761,504999992.0
2006-11-16 19:51:00,0.67763,0.67763,0.67752,0.6776,386800004.0
2006-11-16 19:52:00,0.6776,0.67766,0.6776,0.67764,292200003.0
2006-11-16 19:53:00,0.67761,0.67766,0.67761,0.67765,145100001.0
2006-11-16 19:54:00,0.67765,0.67765,0.6776,0.67765,75099999.0
2006-11-16 19:55:00,0.67766,0.67766,0.67761,0.67764,177999997.0
2006-11-16 19:56:00,0.67765,0.67765,0.67765,0.67765,139600003.0
2006-11-16 19:57:00,0.67765,0.67765,0.6776,0.67763,514899997.0
2006-11-16 19:58:00,0.67763,0.67772,0.67759,0.67759,302000003.0
2006-11-16 19:59:00,0.67759,0.67773,0.67759,0.67762,384400003.0
2006-11-16 20:00:00,0.67766,0.67766,0.67754,0.67757,215500001.0
2006-11-16 20:01:00,0.67767,0.67768,0.67765,0.67767,366700003.0
2006-11-16 20:02:00,0.67763,0.67763,0.67747,0.67751,178799995.0
2006-11-16 20:03:00,0.67756,0.67762,0.67755,0.67757,198400000.0
2006-11-16 20:04:00,0.67755,0.67759,0.67755,0.67759,153800001.0
2006-11-16 20:05:00,0.67761,0.67765,0.6776,0.67765,118499999.0
2006-11-16 20:06:00,0.6776,0.67763,0.67755,0.67763,154300001.0
2006-11-16 20:07:00,0.67763,0.67765,0.67762,0.67765,117399999.0
2006-11-16 20:08:00,0.67765,0.67767,0.6776,0.67765,613799998.0
2006-11-16 20:09:00,0.67763,0.67765,0.6776,0.67765,147400005.0
2006-11-16 20:10:00,0.67765,0.67767,0.67761,0.67764,113800000.0
2006-11-16 20:11:00,0.67763,0.67765,0.6776,0.67765,157600000.0
2006-11-16 20:12:00,0.67765,0.67767,0.67754,0.6776,1314399992.0
2006-11-16 20:13:00,0.67758,0.67762,0.67751,0.67762,367100003.0
2006-11-16 20:14:00,0.67765,0.67765,0.67762,0.67763,254399998.0
2006-11-16 20:15:00,0.67765,0.67765,0.6776,0.67762,668200000.0
2006-11-16 20:16:00,0.67762,0.67763,0.6776,0.67763,411700004.0
2006-11-16 20:17:00,0.67761,0.67761,0.67753,0.67758,62300001.0
2006-11-16 20:18:00,0.67744,0.67765,0.67729,0.67746,402800002.0
2006-11-16 20:19:00,0.67758,0.67761,0.6775,0.6775,476800000.0
2006-11-16 20:20:00,0.67761,0.67763,0.67755,0.67758,426200003.0
2006-11-16 20:21:00,0.6776,0.6776,0.67747,0.67751,231099997.0
2006-11-16 20:22:00,0.67751,0.67755,0.67747,0.67755,205800001.0
2006-11-16 20:23:00,0.67755,0.67758,0.67755,0.67755,621899994.0
2006-11-16 20:24:00,0.6775,0.67755,0.6775,0.6775,367800002.0
2006-11-16 20:25:00,0.6775,0.67755,0.6775,0.67753,476700005.0
2006-11-16 20:26:00,0.67753,0.67754,0.67747,0.67754,785400003.0
2006-11-16 20:27:00,0.67753,0.67758,0.67752,0.67755,375099996.0
2006-11-16 20:28:00,0.67758,0.67758,0.67752,0.67755,452899995.0
2006-11-16 20:29:00,0.67757,0.67758,0.6775,0.67752,710800005.0
2006-11-16 20:30:00,0.67753,0.67758,0.6775,0.67755,1823800005.0
2006-11-16 20:31:00,0.67754,0.67757,0.67745,0.6775,962500002.0
2006-11-16 20:32:00,0.67753,0.6776,0.67749,0.67755,1655499989.0
2006-11-16 20:33:00,0.67755,0.67758,0.67751,0.67751,249000002.0
2006-11-16 20:34:00,0.67748,0.67755,0.67748,0.67752,283200001.0
2006-11-16 20:35:00,0.67754,0.67754,0.67747,0.6775,512799998.0
2006-11-16 20:36:00,0.6775,0.6775,0.67745,0.67747,396099998.0
2006-11-16 20:37:00,0.67747,0.67753,0.67744,0.67744,712099992.0
2006-11-16 20:38:00,0.6774,0.67745,0.67736,0.6774,787799990.0
2006-11-16 20:39:00,0.67739,0.67744,0.67735,0.67735,512299991.0
2006-11-16 20:40:00,0.67734,0.67738,0.67733,0.67735,334599997.0
2006-11-16 20:41:00,0.6774,0.67745,0.67737,0.6774,502499990.0
2006-11-16 20:42:00,0.67741,0.67745,0.67741,0.67745,124400000.0
2006-11-16 20:43:00,0.67744,0.67745,0.67738,0.67739,788799996.0
2006-11-16 20:44:00,0.67738,0.67743,0.67736,0.67738,1104600011.0
2006-11-16 20:45:00,0.67738,0.67744,0.67736,0.67744,402900007.0
2006-11-16 20:46:00,0.67748,0.67749,0.67745,0.67748,293000003.0
2006-11-16 20:47:00,0.67748,0.67752,0.67741,0.67742,595499992.0
2006-11-16 20:48:00,0.6774,0.67748,0.67738,0.6774,773900006.0
2006-11-16 20:49:00,0.67742,0.67744,0.67738,0.67741,234900004.0
2006-11-16 20:50:00,0.67743,0.67743,0.67728,0.67733,1364199996.0
2006-11-16 20:51:00,0.6773,0.67731,0.67723,0.67723,361800000.0
2006-11-16 20:52:00,0.67729,0.67729,0.67721,0.67726,540800009.0
2006-11-16 20:53:00,0.6773,0.67731,0.67723,0.67727,859100000.0
2006-11-16 20:54:00,0.6773,0.6773,0.67722,0.6773,456400002.0
2006-11-16 20:55:00,0.67729,0.67732,0.67722,0.67728,375600002.0
2006-11-16 20:56:00,0.67725,0.67732,0.67719,0.67725,1092100009.0
2006-11-16 20:57:00,0.67722,0.67731,0.67722,0.67725,1025300004.0
2006-11-16 20:58:00,0.67725,0.67734,0.67725,0.67733,585100009.0
2006-11-16 20:59:00,0.67737,0.67746,0.67735,0.67739,1738800013.0
2006-11-16 21:00:00,0.67741,0.67741,0.67731,0.67737,1455599992.0
2006-11-16 21:01:00,0.67737,0.67743,0.67736,0.6774,1186900001.0
2006-11-16 21:02:00,0.67741,0.67745,0.67738,0.67738,388000006.0
2006-11-16 21:03:00,0.67737,0.67741,0.67731,0.67737,880700004.0
2006-11-16 21:04:00,0.67736,0.67736,0.67732,0.67732,429500001.0
2006-11-16 21:05:00,0.67731,0.67738,0.67728,0.6773,752199997.0
2006-11-16 21:06:00,0.6773,0.67733,0.67727,0.6773,668399991.0
2006-11-16 21:07:00,0.6773,0.67731,0.67727,0.67727,208600003.0
2006-11-16 21:08:00,0.67728,0.67735,0.67728,0.67728,192199998.0
2006-11-16 21:09:00,0.67735,0.67738,0.67732,0.67735,358199999.0
2006-11-16 21:10:00,0.67735,0.67737,0.67733,0.67735,266700000.0
2006-11-16 21:11:00,0.67737,0.6774,0.67737,0.6774,218600004.0
2006-11-16 21:12:00,0.67736,0.67742,0.67736,0.67742,48200001.0
2006-11-16 21:13:00,0.67745,0.67748,0.67742,0.67742,325000004.0
2006-11-16 21:14:00,0.67747,0.67751,0.67744,0.67745,614699999.0
2006-11-16 21:15:00,0.67743,0.67745,0.67736,0.67744,485099997.0
2006-11-16 21:16:00,0.67743,0.67747,0.67736,0.67747,337899997.0
2006-11-16 21:17:00,0.67745,0.67748,0.67743,0.67748,160499999.0
2006-11-16 21:18:00,0.67745,0.67748,0.67742,0.67745,123699998.0
2006-11-16 21:19:00,0.67742,0.67746,0.67735,0.67735,681000008.0
2006-11-16 21:20:00,0.67745,0.67745,0.6774,0.67742,1002799998.0
2006-11-16 21:21:00,0.67741,0.67752,0.67741,0.67741,328899992.0
2006-11-16 21:22:00,0.67741,0.6775,0.6774,0.6775,818399997.0
2006-11-16 21:23:00,0.67749,0.67749,0.67745,0.67748,167600004.0
2006-11-16 21:24:00,0.6775,0.67753,0.67746,0.67746,243900005.0
2006-11-16 21:25:00,0.67745,0.6775,0.67742,0.67747,263899997.0
2006-11-16 21:26:00,0.67748,0.67754,0.67748,0.67751,80600001.0
2006-11-16 21:27:00,0.67753,0.67753,0.67749,0.67751,236599993.0
2006-11-16 21:28:00,0.67751,0.67754,0.67749,0.67753,167899999.0
2006-11-16 21:29:00,0.6775,0.6775,0.67745,0.67746,118000003.0
2006-11-16 21:30:00,0.67747,0.67751,0.67747,0.67748,117599998.0
2006-11-16 21:31:00,0.67748,0.67753,0.67747,0.67753,333799998.0
2006-11-16 21:32:00,0.67753,0.67756,0.67749,0.67751,677499998.0
2006-11-16 21:33:00,0.67751,0.67758,0.67751,0.67751,487300000.0
2006-11-16 21:34:00,0.6775,0.67751,0.67741,0.67744,480500001.0
2006-11-16 21:35:00,0.67747,0.67753,0.67745,0.67752,271800006.0
2006-11-16 21:36:00,0.6775,0.67751,0.67742,0.67742,139600002.0
2006-11-16 21:37:00,0.67747,0.67753,0.67747,0.67753,257599999.0
2006-11-16 21:38:00,0.67752,0.67755,0.67748,0.67751,117300004.0
2006-11-16 21:39:00,0.67746,0.67752,0.67746,0.67748,175400003.0
2006-11-16 21:40:00,0.67745,0.67751,0.67745,0.6775,173100000.0
2006-11-16 21:41:00,0.67753,0.67758,0.67753,0.67758,59700001.0
2006-11-16 21:42:00,0.67755,0.67755,0.6775,0.6775,149200000.0
2006-11-16 21:43:00,0.67747,0.67755,0.67747,0.67751,367299997.0
2006-11-16 21:44:00,0.67753,0.67755,0.67752,0.67755,610200002.0
2006-11-16 21:45:00,0.67732,0.67742,0.6772,0.67722,165400000.0
2006-11-16 21:46:00,0.67754,0.67754,0.67748,0.67754,491400003.0
2006-11-16 21:47:00,0.67754,0.67756,0.67751,0.67755,250099999.0
2006-11-16 21:48:00,0.67755,0.67755,0.6775,0.67752,50200000.0
2006-11-16 21:49:00,0.67752,0.67758,0.67752,0.67755,231899999.0
2006-11-16 21:50:00,0.67754,0.6776,0.67751,0.67758,159500001.0
2006-11-16 21:51:00,0.67758,0.67758,0.67752,0.67757,206300004.0
2006-11-16 21:52:00,0.67755,0.67765,0.67755,0.67759,71800001.0
2006-11-16 21:53:00,0.6775,0.67752,0.67736,0.67742,242399998.0
2006-11-16 21:54:00,0.6776,0.67767,0.67727,0.67734,201500001.0
2006-11-16 21:55:00,0.67742,0.67754,0.67739,0.67746,55900000.0
2006-11-16 21:56:00,0.67762,0.67762,0.6776,0.6776,184500001.0
2006-11-16 21:57:00,0.67759,0.67765,0.67756,0.67762,425700002.0
2006-11-16 21:58:00,0.67761,0.67762,0.67758,0.67758,137400001.0
2006-11-16 21:59:00,0.67756,0.67761,0.6775,0.6775,398599997.0
2006-11-16 22:00:00,0.67754,0.67754,0.67746,0.67748,321700005.0
2006-11-16 22:01:00,0.6775,0.67756,0.67747,0.67755,329599999.0
2006-11-16 22:02:00,0.6776,0.67766,0.67753,0.67755,583800005.0
2006-11-16 22:03:00,0.67755,0.67759,0.67752,0.67754,312100003.0
2006-11-16 22:04:00,0.67753,0.67753,0.67745,0.67753,196799998.0
2006-11-16 22:05:00,0.6775,0.67755,0.6775,0.67752,141899999.0
2006-11-16 22:06:00,0.67753,0.67753,0.67748,0.67751,250100001.0
2006-11-16 22:07:00,0.6775,0.67753,0.6775,0.67752,98199999.0
2006-11-16 22:08:00,0.67748,0.67754,0.67746,0.6775,255600000.0
2006-11-16 22:09:00,0.67752,0.67752,0.67746,0.67746,122099999.0
2006-11-16 22:10:00,0.67745,0.67754,0.67745,0.67748,75500001.0
2006-11-16 22:11:00,0.67746,0.67748,0.67743,0.67743,87899998.0
2006-11-16 22:12:00,0.67743,0.67745,0.6774,0.67742,511299998.0
2006-11-16 22:13:00,0.67742,0.67742,0.67739,0.67739,149000005.0
2006-11-16 22:14:00,0.67738,0.6774,0.67737,0.6774,36800000.0
2006-11-16 22:15:00,0.67742,0.67749,0.67738,0.67738,599899999.0
2006-11-16 22:16:00,0.67735,0.67737,0.6773,0.67736,474300000.0
2006-11-16 22:17:00,0.67738,0.67738,0.67737,0.67737,54199998.0
2006-11-16 22:18:00,0.67734,0.67738,0.67733,0.67736,138899997.0
2006-11-16 22:19:00,0.67742,0.67742,0.67738,0.67738,115099998.0
2006-11-16 22:20:00,0.67737,0.67737,0.67733,0.67733,75600000.0
2006-11-16 22:21:00,0.67734,0.67743,0.67734,0.67735,315700002.0
2006-11-16 22:22:00,0.67737,0.67738,0.67728,0.6773,226700003.0
2006-11-16 22:23:00,0.67727,0.67737,0.67724,0.67724,486000000.0
2006-11-16 22:24:00,0.67725,0.67732,0.67724,0.6773,198199999.0
2006-11-16 22:25:00,0.6773,0.67735,0.6773,0.67735,280499993.0
2006-11-16 22:26:00,0.67732,0.67735,0.6773,0.67732,376299998.0
2006-11-16 22:27:00,0.67732,0.67732,0.67728,0.67728,111500001.0
2006-11-16 22:28:00,0.67725,0.6773,0.67725,0.67727,120399999.0
2006-11-16 22:29:00,0.67728,0.67728,0.6772,0.6772,311899995.0
2006-11-16 22:30:00,0.67724,0.67727,0.67724,0.67726,131999998.0
2006-11-16 22:31:00,0.67728,0.67728,0.67725,0.67725,100900001.0
2006-11-16 22:32:00,0.67729,0.67731,0.67726,0.67726,262600005.0
2006-11-16 22:33:00,0.6772,0.67728,0.6772,0.67728,253199997.0
2006-11-16 22:34:00,0.6773,0.67733,0.67726,0.67726,401999998.0
2006-11-16 22:35:00,0.67725,0.67728,0.6772,0.67728,134699999.0
2006-11-16 22:36:00,0.6773,0.67732,0.67728,0.6773,190300002.0
2006-11-16 22:37:00,0.6773,0.6773,0.67725,0.67725,305000002.0
2006-11-16 22:38:00,0.67728,0.67728,0.67727,0.67727,43100000.0
2006-11-16 22:39:00,0.6772,0.67727,0.67699,0.67704,331599999.0
2006-11-16 22:40:00,0.67709,0.67714,0.67686,0.67708,368499998.0
2006-11-16 22:41:00,0.67725,0.6773,0.67725,0.6773,162700001.0
2006-11-16 22:42:00,0.67722,0.67728,0.67722,0.67725,373799997.0
2006-11-16 22:43:00,0.67725,0.67725,0.67724,0.67724,55799999.0
2006-11-16 22:44:00,0.67725,0.67725,0.67722,0.67725,175499997.0
2006-11-16 22:45:00,0.67728,0.67728,0.67722,0.67725,148699998.0
2006-11-16 22:46:00,0.67721,0.67726,0.67721,0.67724,112599996.0
2006-11-16 22:47:00,0.67726,0.67726,0.67719,0.67719,165199998.0
2006-11-16 22:48:00,0.6772,0.67728,0.67718,0.67718,330200004.0
2006-11-16 22:49:00,0.67728,0.67728,0.6772,0.6772,156400002.0
2006-11-16 22:50:00,0.67723,0.67724,0.6772,0.67722,144600001.0
2006-11-16 22:51:00,0.67723,0.67723,0.6772,0.67723,159099999.0
2006-11-16 22:52:00,0.67723,0.67723,0.6772,0.6772,99400000.0
2006-11-16 22:53:00,0.67722,0.67732,0.67722,0.67731,81400001.0
2006-11-16 22:54:00,0.67731,0.67735,0.67727,0.67732,114199999.0
2006-11-16 22:55:00,0.67731,0.67732,0.67727,0.67732,153300002.0
2006-11-16 22:56:00,0.67733,0.67733,0.67725,0.6773,130900003.0
2006-11-16 22:57:00,0.67729,0.6773,0.67722,0.6773,192199999.0
2006-11-16 22:58:00,0.67732,0.67735,0.67725,0.6773,483900003.0
2006-11-16 22:59:00,0.67728,0.67733,0.67718,0.67718,193399999.0
2006-11-16 23:00:00,0.67708,0.67744,0.67708,0.67736,263800002.0
2006-11-16 23:01:00,0.67732,0.67732,0.67732,0.67732,800000.0
2006-11-16 23:02:00,0.67729,0.67732,0.67726,0.67731,149799998.0
2006-11-16 23:03:00,0.67734,0.67738,0.6773,0.67738,55200000.0
2006-11-16 23:04:00,0.67734,0.6774,0.67734,0.6774,109000000.0
2006-11-16 23:05:00,0.67742,0.67745,0.67742,0.67745,141099997.0
2006-11-16 23:06:00,0.67745,0.67748,0.67743,0.67745,161100004.0
2006-11-16 23:07:00,0.67742,0.67745,0.67742,0.67745,51899998.0
2006-11-16 23:08:00,0.67738,0.67743,0.67738,0.67741,129100001.0
2006-11-16 23:09:00,0.67742,0.67742,0.67729,0.67735,181099995.0
2006-11-16 23:10:00,0.67737,0.67739,0.67733,0.67739,121700001.0
2006-11-16 23:11:00,0.67744,0.67744,0.67736,0.67737,223099999.0
2006-11-16 23:12:00,0.67737,0.67743,0.67735,0.67743,80999998.0
2006-11-16 23:13:00,0.67737,0.6774,0.67737,0.6774,109100001.0
2006-11-16 23:14:00,0.67735,0.67739,0.6773,0.67737,213099998.0
2006-11-16 23:15:00,0.67738,0.67742,0.67737,0.6774,125500000.0
2006-11-16 23:16:00,0.67736,0.67736,0.67732,0.67732,53400001.0
2006-11-16 23:17:00,0.67737,0.67748,0.67737,0.67748,172400000.0
2006-11-16 23:18:00,0.67742,0.67742,0.6774,0.6774,10400000.0
2006-11-16 23:19:00,0.67746,0.6775,0.67746,0.6775,55500000.0
2006-11-16 23:20:00,0.67752,0.67753,0.67745,0.67747,181000001.0
2006-11-16 23:21:00,0.67753,0.67753,0.67753,0.67753,12700000.0
2006-11-16 23:22:00,0.67756,0.67756,0.6775,0.6775,17500000.0
2006-11-16 23:23:00,0.67751,0.67757,0.67748,0.67752,190500000.0
2006-11-16 23:24:00,0.6775,0.67752,0.67747,0.6775,127700004.0
2006-11-16 23:25:00,0.67747,0.67748,0.67747,0.67748,40799998.0
2006-11-16 23:26:00,0.67742,0.67745,0.67742,0.67745,168700000.0
2006-11-16 23:27:00,0.67742,0.67742,0.67742,0.67742,55199999.0
2006-11-16 23:28:00,0.67751,0.67752,0.67751,0.67752,60000001.0
2006-11-16 23:29:00,0.6775,0.67755,0.67746,0.67746,111900000.0
2006-11-16 23:30:00,0.67738,0.67748,0.67731,0.6774,129499996.0
2006-11-16 23:31:00,0.67752,0.67755,0.67746,0.67747,165199993.0
2006-11-16 23:32:00,0.67749,0.6775,0.6774,0.67742,224200003.0
2006-11-16 23:33:00,0.67748,0.67748,0.6774,0.67745,192700003.0
2006-11-16 23:34:00,0.67743,0.67744,0.67738,0.67742,118000001.0
2006-11-16 23:35:00,0.67745,0.67748,0.6774,0.67745,93100002.0
2006-11-16 23:36:00,0.67741,0.67747,0.67741,0.67747,123800002.0
2006-11-16 23:37:00,0.67752,0.67755,0.67749,0.67755,258900000.0
2006-11-16 23:38:00,0.67748,0.67755,0.67747,0.67747,218800000.0
2006-11-16 23:39:00,0.67749,0.67753,0.67743,0.67753,121300002.0
2006-11-16 23:40:00,0.67756,0.6776,0.6775,0.6775,156999997.0
2006-11-16 23:41:00,0.67757,0.67759,0.6775,0.6775,36200000.0
2006-11-16 23:42:00,0.67757,0.67759,0.67748,0.67752,132499996.0
2006-11-16 23:43:00,0.67755,0.67755,0.6775,0.67752,168700000.0
2006-11-16 23:44:00,0.67751,0.67757,0.67748,0.67752,79900001.0
2006-11-16 23:45:00,0.6775,0.67752,0.67745,0.67751,157800001.0
2006-11-16 23:46:00,0.6775,0.67755,0.67747,0.67749,57700000.0
2006-11-16 23:47:00,0.6775,0.67757,0.6775,0.67757,192000004.0
2006-11-16 23:48:00,0.67748,0.67762,0.67748,0.67757,104500001.0
2006-11-16 23:49:00,0.67747,0.67761,0.67747,0.67758,138499998.0
2006-11-16 23:50:00,0.67756,0.67756,0.67747,0.67755,128100002.0
2006-11-16 23:51:00,0.67753,0.67756,0.67752,0.67755,109700000.0
2006-11-16 23:52:00,0.67756,0.67758,0.67744,0.67757,126600000.0
2006-11-16 23:53:00,0.67752,0.67756,0.67749,0.67751,185799998.0
2006-11-16 23:54:00,0.67755,0.67755,0.67744,0.67745,206700000.0
2006-11-16 23:55:00,0.6775,0.67754,0.67746,0.67754,153500000.0
2006-11-16 23:56:00,0.67752,0.67752,0.67748,0.67751,125599998.0
2006-11-16 23:57:00,0.67754,0.67755,0.67749,0.67752,221200001.0
2006-11-16 23:58:00,0.67757,0.67759,0.67725,0.67754,155100000.0
2006-11-16 23:59:00,0.67747,0.67749,0.67745,0.67747,71800001.0
2006-11-17 00:00:00,0.67738,0.67745,0.67738,0.6774,296900000.0
2006-11-17 00:01:00,0.67743,0.67747,0.6774,0.67747,147699997.0
2006-11-17 00:02:00,0.67747,0.67747,0.67743,0.67743,14400000.0
2006-11-17 00:03:00,0.67735,0.67735,0.67713,0.67727,49399999.0
2006-11-17 00:04:00,0.67747,0.6775,0.67747,0.67748,88500001.0
2006-11-17 00:05:00,0.67752,0.67752,0.67748,0.67748,152600004.0
2006-11-17 00:06:00,0.67755,0.67756,0.67732,0.6774,159700003.0
2006-11-17 00:07:00,0.67738,0.67746,0.67738,0.6774,186600002.0
2006-11-17 00:08:00,0.67742,0.67749,0.67742,0.67743,148399995.0
2006-11-17 00:09:00,0.67745,0.67745,0.67742,0.67742,51300000.0
2006-11-17 00:10:00,0.67749,0.67756,0.67749,0.6775,179599999.0
2006-11-17 00:11:00,0.67752,0.67759,0.67745,0.67759,243900001.0
2006-11-17 00:12:00,0.67752,0.67754,0.67748,0.67754,209300001.0
2006-11-17 00:13:00,0.67758,0.67758,0.67752,0.67753,131100001.0
2006-11-17 00:14:00,0.67755,0.67759,0.67755,0.67759,91099998.0
2006-11-17 00:15:00,0.67763,0.67763,0.67751,0.67754,70600002.0
2006-11-17 00:16:00,0.67757,0.67767,0.67757,0.67757,198900004.0
2006-11-17 00:17:00,0.67757,0.67761,0.6775,0.67753,219100000.0
2006-11-17 00:18:00,0.67752,0.67755,0.67752,0.67755,188000001.0
2006-11-17 00:19:00,0.67754,0.67754,0.67748,0.67754,59600001.0
2006-11-17 00:20:00,0.67751,0.67753,0.67751,0.67751,87899999.0
2006-11-17 00:21:00,0.67752,0.67752,0.6775,0.6775,67799999.0
2006-11-17 00:22:00,0.67751,0.67751,0.67744,0.67751,91199999.0
2006-11-17 00:23:00,0.67746,0.67748,0.67746,0.67746,36800000.0
2006-11-17 00:24:00,0.67751,0.67753,0.67748,0.67752,78799999.0
2006-11-17 00:25:00,0.67752,0.67755,0.67749,0.6775,120300001.0
2006-11-17 00:26:00,0.67753,0.67754,0.67748,0.67754,63100000.0
2006-11-17 00:27:00,0.67756,0.67756,0.67741,0.67748,38799999.0
2006-11-17 00:28:00,0.67763,0.67763,0.67736,0.6775,235999998.0
2006-11-17 00:29:00,0.67752,0.67754,0.67748,0.67748,67400001.0
2006-11-17 00:30:00,0.67755,0.67755,0.6775,0.67753,162100004.0
2006-11-17 00:31:00,0.6775,0.6775,0.67748,0.67748,59099999.0
2006-11-17 00:32:00,0.67746,0.67755,0.67745,0.67755,64200001.0
2006-11-17 00:33:00,0.6775,0.67756,0.67744,0.67748,163499998.0
2006-11-17 00:34:00,0.67741,0.67751,0.67741,0.67746,166299996.0
2006-11-17 00:35:00,0.67742,0.67751,0.67742,0.67745,106799998.0
2006-11-17 00:36:00,0.67742,0.67743,0.67742,0.67743,18300000.0
2006-11-17 00:37:00,0.6775,0.6775,0.67747,0.67747,51900000.0
2006-11-17 00:38:00,0.67747,0.67747,0.67747,0.67747,32000001.0
2006-11-17 00:39:00,0.67743,0.67747,0.67743,0.67747,21600000.0
2006-11-17 00:40:00,0.67743,0.67743,0.67734,0.67738,77400001.0
2006-11-17 00:41:00,0.6774,0.67748,0.6774,0.67745,236800000.0
2006-11-17 00:42:00,0.67742,0.67742,0.67742,0.67742,63699999.0
2006-11-17 00:43:00,0.6774,0.67745,0.6774,0.67745,18899999.0
2006-11-17 00:44:00,0.67747,0.67747,0.67736,0.67741,159399998.0
2006-11-17 00:45:00,0.67743,0.67743,0.67743,0.67743,8700000.0
2006-11-17 00:46:00,0.67747,0.67748,0.67713,0.67728,129199997.0
2006-11-17 00:47:00,0.67742,0.67744,0.67737,0.67737,76400001.0
2006-11-17 00:48:00,0.67744,0.67744,0.6774,0.6774,118700000.0
2006-11-17 00:49:00,0.67748,0.67748,0.6774,0.6774,131400001.0
2006-11-17 00:50:00,0.67745,0.67745,0.6774,0.67745,99700000.0
2006-11-17 00:51:00,0.67748,0.67751,0.67739,0.67747,68100001.0
2006-11-17 00:52:00,0.67741,0.67744,0.67737,0.67737,96300000.0
2006-11-17 00:53:00,0.6774,0.67742,0.6774,0.67742,73600000.0
2006-11-17 00:54:00,0.67746,0.67751,0.67746,0.67747,134300002.0
2006-11-17 00:55:00,0.67748,0.67748,0.67743,0.67743,286399999.0
2006-11-17 00:56:00,0.67738,0.67747,0.67738,0.67743,71699999.0
2006-11-17 00:57:00,0.67742,0.67748,0.67741,0.67747,139800001.0
2006-11-17 00:58:00,0.67753,0.67766,0.67726,0.67726,211300001.0
2006-11-17 00:59:00,0.67748,0.67748,0.67744,0.67745,107700000.0
2006-11-17 01:00:00,0.67745,0.67747,0.67745,0.67747,122299999.0
2006-11-17 01:01:00,0.67747,0.67747,0.67738,0.67738,83899997.0
2006-11-17 01:02:00,0.67728,0.67728,0.67727,0.67727,14500000.0
2006-11-17 01:03:00,0.67731,0.67739,0.67728,0.67728,98900002.0
2006-11-17 01:04:00,0.67729,0.67732,0.67726,0.6773,127200002.0
2006-11-17 01:05:00,0.67729,0.67738,0.67727,0.67738,43199999.0
2006-11-17 01:06:00,0.67738,0.67738,0.67732,0.67738,112500003.0
2006-11-17 01:07:00,0.67738,0.67742,0.67735,0.67735,133999999.0
2006-11-17 01:08:00,0.67735,0.67739,0.67733,0.67733,156000000.0
2006-11-17 01:09:00,0.67735,0.67737,0.67729,0.67737,157800004.0
2006-11-17 01:10:00,0.6774,0.6774,0.67735,0.67738,224199999.0
2006-11-17 01:11:00,0.67738,0.6774,0.67736,0.67737,111900001.0
2006-11-17 01:12:00,0.67732,0.67737,0.67732,0.67737,153400001.0
2006-11-17 01:13:00,0.67727,0.67727,0.67708,0.67708,98800001.0
2006-11-17 01:14:00,0.67738,0.6774,0.67735,0.67738,133899997.0
2006-11-17 01:15:00,0.67731,0.67735,0.67726,0.67735,100900001.0
2006-11-17 01:16:00,0.67718,0.67732,0.6771,0.67729,132700003.0
2006-11-17 01:17:00,0.67738,0.67738,0.67729,0.67729,55999999.0
2006-11-17 01:18:00,0.67723,0.67727,0.67723,0.67727,37199998.0
2006-11-17 01:19:00,0.67727,0.67738,0.67727,0.67738,71300000.0
2006-11-17 01:20:00,0.67732,0.67737,0.67728,0.67732,205099997.0
2006-11-17 01:21:00,0.6773,0.67738,0.6773,0.67738,76500002.0
2006-11-17 01:22:00,0.67738,0.67738,0.67735,0.67738,81500001.0
2006-11-17 01:23:00,0.67738,0.67738,0.67734,0.67734,73099998.0
2006-11-17 01:24:00,0.67734,0.67738,0.67732,0.67732,307499999.0
2006-11-17 01:25:00,0.67733,0.67733,0.67733,0.67733,36599998.0
2006-11-17 01:26:00,0.67734,0.67739,0.67729,0.67731,116800000.0
2006-11-17 01:27:00,0.67733,0.67736,0.67725,0.67729,158799997.0
2006-11-17 01:28:00,0.67739,0.67739,0.67726,0.67726,110600001.0
2006-11-17 01:29:00,0.67724,0.67737,0.67721,0.67737,100000000.0
2006-11-17 01:30:00,0.67736,0.67736,0.67726,0.67733,162699997.0
2006-11-17 01:31:00,0.67731,0.67733,0.6773,0.67731,118500002.0
2006-11-17 01:32:00,0.67738,0.67738,0.67738,0.67738,800000.0
2006-11-17 01:33:00,0.67731,0.67733,0.67728,0.67728,91399999.0
2006-11-17 01:34:00,0.67729,0.6773,0.67726,0.6773,155800002.0
2006-11-17 01:35:00,0.67731,0.67731,0.67725,0.67725,129000004.0
2006-11-17 01:36:00,0.67732,0.67732,0.67728,0.67728,123900000.0
2006-11-17 01:37:00,0.67731,0.67735,0.6773,0.67735,133400001.0
2006-11-17 01:38:00,0.67732,0.67736,0.67725,0.67728,218000003.0
2006-11-17 01:39:00,0.67732,0.67737,0.67731,0.67737,114100003.0
2006-11-17 01:40:00,0.67733,0.67738,0.67733,0.67733,68000000.0
2006-11-17 01:41:00,0.67733,0.67737,0.67725,0.67725,173300005.0
2006-11-17 01:42:00,0.67726,0.67732,0.67723,0.67723,94399996.0
2006-11-17 01:43:00,0.67723,0.67723,0.6772,0.6772,37500001.0
2006-11-17 01:44:00,0.6772,0.6772,0.67715,0.67717,135799999.0
2006-11-17 01:45:00,0.67722,0.6773,0.6772,0.67729,109300002.0
2006-11-17 01:46:00,0.67732,0.67734,0.6773,0.6773,85399998.0
2006-11-17 01:47:00,0.67734,0.67734,0.67722,0.67727,123200001.0
2006-11-17 01:48:00,0.67721,0.67724,0.67715,0.67724,235000004.0
2006-11-17 01:49:00,0.67722,0.67725,0.6772,0.6772,155199997.0
2006-11-17 01:50:00,0.67717,0.67721,0.67712,0.67712,85200001.0
2006-11-17 01:51:00,0.67706,0.6773,0.67701,0.67724,192900003.0
2006-11-17 01:52:00,0.67717,0.67722,0.67717,0.6772,82400000.0
2006-11-17 01:53:00,0.67718,0.67722,0.67715,0.6772,165299998.0
2006-11-17 01:54:00,0.67719,0.67723,0.67712,0.67722,244200004.0
2006-11-17 01:55:00,0.67722,0.67726,0.67721,0.67726,130800000.0
2006-11-17 01:56:00,0.67727,0.6773,0.67725,0.67728,213999997.0
2006-11-17 01:57:00,0.67727,0.6773,0.67727,0.6773,159900001.0
2006-11-17 01:58:00,0.67726,0.67727,0.67725,0.67727,79699999.0
2006-11-17 01:59:00,0.67725,0.67727,0.67724,0.67727,118100000.0
2006-11-17 02:00:00,0.67723,0.67727,0.67718,0.67718,165699999.0
2006-11-17 02:01:00,0.67724,0.67727,0.67716,0.67727,254899993.0
2006-11-17 02:02:00,0.67732,0.67734,0.6773,0.67731,188599999.0
2006-11-17 02:03:00,0.67723,0.67724,0.67723,0.67724,56800001.0
2006-11-17 02:04:00,0.67725,0.67725,0.67717,0.67725,53400001.0
2006-11-17 02:05:00,0.67722,0.67724,0.67712,0.67721,151099998.0
2006-11-17 02:06:00,0.67719,0.6773,0.67719,0.6772,119399999.0
2006-11-17 02:07:00,0.67727,0.67728,0.67721,0.67723,205100001.0
2006-11-17 02:08:00,0.67722,0.67725,0.6772,0.6772,64200000.0
2006-11-17 02:09:00,0.67725,0.67725,0.67719,0.67721,190100001.0
2006-11-17 02:10:00,0.67721,0.67721,0.67712,0.67712,58400000.0
2006-11-17 02:11:00,0.67712,0.67723,0.67712,0.67717,128299997.0
2006-11-17 02:12:00,0.6772,0.67722,0.67716,0.67721,124699997.0
2006-11-17 02:13:00,0.67723,0.67726,0.67715,0.67726,105300002.0
2006-11-17 02:14:00,0.6772,0.6773,0.67719,0.67726,188799996.0
2006-11-17 02:15:00,0.67724,0.67734,0.67724,0.6773,202199999.0
2006-11-17 02:16:00,0.67734,0.67734,0.67725,0.67728,145699999.0
2006-11-17 02:17:00,0.67733,0.67737,0.67724,0.67724,100800000.0
2006-11-17 02:18:00,0.67728,0.67732,0.67728,0.67731,151299998.0
2006-11-17 02:19:00,0.67732,0.67734,0.67728,0.67728,96399998.0
2006-11-17 02:20:00,0.67723,0.67737,0.67723,0.67737,129900001.0
2006-11-17 02:21:00,0.67736,0.67742,0.67734,0.67734,93600000.0
2006-11-17 02:22:00,0.67732,0.67743,0.67732,0.6774,139499998.0
2006-11-17 02:23:00,0.67737,0.67743,0.67735,0.67738,127500002.0
2006-11-17 02:24:00,0.67731,0.67735,0.67722,0.67735,61700002.0
2006-11-17 02:25:00,0.67737,0.67741,0.67724,0.67741,129000001.0
2006-11-17 02:26:00,0.67743,0.67743,0.67732,0.67733,155999996.0
2006-11-17 02:27:00,0.67728,0.67757,0.67728,0.67751,158700001.0
2006-11-17 02:28:00,0.67732,0.67736,0.6773,0.6773,115700003.0
2006-11-17 02:29:00,0.6773,0.67734,0.67727,0.67734,86500000.0
2006-11-17 02:30:00,0.67735,0.67749,0.67727,0.67728,223899997.0
2006-11-17 02:31:00,0.67733,0.67739,0.67725,0.67732,161100000.0
2006-11-17 02:32:00,0.67729,0.67737,0.67725,0.67737,51199999.0
2006-11-17 02:33:00,0.67737,0.67737,0.67727,0.67737,158900000.0
2006-11-17 02:34:00,0.67738,0.6774,0.67738,0.6774,140699997.0
2006-11-17 02:35:00,0.6774,0.6774,0.6774,0.6774,9700000.0
2006-11-17 02:36:00,0.67738,0.67742,0.6773,0.6773,209400001.0
2006-11-17 02:37:00,0.67728,0.67729,0.67725,0.67726,160299995.0
2006-11-17 02:38:00,0.67725,0.67725,0.6772,0.67723,85500002.0
2006-11-17 02:39:00,0.67728,0.6774,0.67728,0.6774,98800000.0
2006-11-17 02:40:00,0.67738,0.67741,0.6773,0.67741,198000001.0
2006-11-17 02:41:00,0.67739,0.67745,0.67738,0.67745,91200002.0
2006-11-17 02:42:00,0.6774,0.67745,0.6774,0.67745,71400001.0
2006-11-17 02:43:00,0.67745,0.67745,0.67733,0.67733,20900000.0
2006-11-17 02:44:00,0.67733,0.67744,0.67733,0.67744,114400000.0
2006-11-17 02:45:00,0.67738,0.67742,0.67737,0.67742,115600002.0
2006-11-17 02:46:00,0.67741,0.67747,0.67738,0.67739,62900001.0
2006-11-17 02:47:00,0.67739,0.6774,0.67739,0.6774,42300000.0
2006-11-17 02:48:00,0.67739,0.67741,0.67739,0.67739,24700000.0
2006-11-17 02:49:00,0.67743,0.67743,0.67737,0.67743,76600000.0
2006-11-17 02:50:00,0.6774,0.67743,0.67735,0.67743,171299999.0
2006-11-17 02:51:00,0.67743,0.67743,0.6774,0.67743,105700001.0
2006-11-17 02:52:00,0.67743,0.67745,0.6774,0.67745,84500001.0
2006-11-17 02:53:00,0.67743,0.67743,0.67733,0.67742,93399996.0
2006-11-17 02:54:00,0.67744,0.67744,0.67738,0.67741,153000006.0
2006-11-17 02:55:00,0.67741,0.67743,0.67738,0.67743,196699996.0
2006-11-17 02:56:00,0.67744,0.67744,0.67731,0.67738,72099999.0
2006-11-17 02:57:00,0.67737,0.67742,0.67729,0.67729,174800000.0
2006-11-17 02:58:00,0.67727,0.67727,0.67724,0.67727,197700002.0
2006-11-17 02:59:00,0.67725,0.67727,0.67722,0.67724,70100001.0
2006-11-17 03:00:00,0.67723,0.67723,0.67715,0.6772,137600001.0
2006-11-17 03:01:00,0.67719,0.67726,0.67719,0.67722,112800001.0
2006-11-17 03:02:00,0.67723,0.67731,0.67723,0.67726,132599997.0
2006-11-17 03:03:00,0.67722,0.67724,0.67719,0.67722,87799999.0
2006-11-17 03:04:00,0.67723,0.67725,0.6772,0.6772,299300001.0
2006-11-17 03:05:00,0.67723,0.67726,0.67717,0.67719,84000000.0
2006-11-17 03:06:00,0.67721,0.67725,0.67716,0.67725,183300001.0
2006-11-17 03:07:00,0.6772,0.67727,0.6772,0.67722,204499997.0
2006-11-17 03:08:00,0.67719,0.67722,0.67719,0.67722,43500000.0
2006-11-17 03:09:00,0.67725,0.67725,0.67719,0.67723,80000000.0
2006-11-17 03:10:00,0.6773,0.6773,0.67725,0.67728,104000002.0
2006-11-17 03:11:00,0.67724,0.67736,0.67724,0.67736,77500000.0
2006-11-17 03:12:00,0.67735,0.67738,0.67732,0.67733,169500000.0
2006-11-17 03:13:00,0.67733,0.67733,0.67725,0.67733,158999996.0
2006-11-17 03:14:00,0.67731,0.67731,0.67726,0.67726,51199999.0
2006-11-17 03:15:00,0.67728,0.67728,0.67727,0.67727,57400002.0
2006-11-17 03:16:00,0.67735,0.67735,0.6773,0.6773,90100002.0
2006-11-17 03:17:00,0.67735,0.67737,0.67732,0.67737,114199997.0
2006-11-17 03:18:00,0.67737,0.67738,0.67732,0.67737,139800000.0
2006-11-17 03:19:00,0.67735,0.67735,0.67735,0.67735,17600001.0
2006-11-17 03:20:00,0.67733,0.67733,0.67727,0.67727,71299999.0
2006-11-17 03:21:00,0.67725,0.67732,0.67725,0.67732,47999998.0
2006-11-17 03:22:00,0.67732,0.67733,0.67732,0.67733,37900000.0
2006-11-17 03:23:00,0.67732,0.67732,0.67732,0.67732,4900000.0
2006-11-17 03:24:00,0.67735,0.67735,0.67735,0.67735,8800000.0
2006-11-17 03:25:00,0.677,0.67743,0.67699,0.67734,190099999.0
2006-11-17 03:26:00,0.67731,0.67734,0.67728,0.67734,163200001.0
2006-11-17 03:27:00,0.67728,0.67739,0.67714,0.67717,221700003.0
2006-11-17 03:28:00,0.67733,0.67733,0.67733,0.67733,8000000.0
2006-11-17 03:29:00,0.67735,0.67735,0.67735,0.67735,8700000.0
2006-11-17 03:30:00,0.67728,0.67734,0.67728,0.6773,210599999.0
2006-11-17 03:31:00,0.67734,0.67735,0.67727,0.67731,119600000.0
2006-11-17 03:32:00,0.6773,0.67737,0.6773,0.67737,71299999.0
2006-11-17 03:33:00,0.67728,0.67735,0.67728,0.67735,194400005.0
2006-11-17 03:34:00,0.67735,0.67735,0.6773,0.67733,197699998.0
2006-11-17 03:35:00,0.67732,0.67735,0.6773,0.67735,242100002.0
2006-11-17 03:36:00,0.67731,0.67732,0.6773,0.67732,94700002.0
2006-11-17 03:37:00,0.67735,0.67738,0.67733,0.67733,164500000.0
2006-11-17 03:38:00,0.67737,0.67739,0.67728,0.67728,233200000.0
2006-11-17 03:39:00,0.67734,0.67741,0.67724,0.67741,158800002.0
2006-11-17 03:40:00,0.67738,0.67742,0.67733,0.67742,148900003.0
2006-11-17 03:41:00,0.67743,0.67743,0.67737,0.67737,91800000.0
2006-11-17 03:42:00,0.67735,0.67735,0.67729,0.6773,115999999.0
2006-11-17 03:43:00,0.67732,0.67733,0.67732,0.67733,48900002.0
2006-11-17 03:44:00,0.67729,0.67733,0.67726,0.67733,60100000.0
2006-11-17 03:45:00,0.6773,0.67732,0.67726,0.67732,162300001.0
2006-11-17 03:46:00,0.67735,0.67741,0.67729,0.6773,186100001.0
2006-11-17 03:47:00,0.67736,0.67736,0.67725,0.67731,153400002.0
2006-11-17 03:48:00,0.67737,0.67738,0.67731,0.67737,121500004.0
2006-11-17 03:49:00,0.67745,0.67745,0.6774,0.67743,159999999.0
2006-11-17 03:50:00,0.6774,0.6774,0.6774,0.6774,35100000.0
2006-11-17 03:51:00,0.67736,0.67742,0.67736,0.67736,157399999.0
2006-11-17 03:52:00,0.67732,0.67742,0.67731,0.67731,205800001.0
2006-11-17 03:53:00,0.67741,0.67741,0.67739,0.6774,72699999.0
2006-11-17 03:54:00,0.67746,0.67746,0.67732,0.67732,113400003.0
2006-11-17 03:55:00,0.67738,0.67749,0.67738,0.67746,171499999.0
2006-11-17 03:56:00,0.67745,0.67745,0.67738,0.67738,30900000.0
2006-11-17 03:57:00,0.67741,0.67741,0.67726,0.67739,80099998.0
2006-11-17 03:58:00,0.67736,0.67741,0.67733,0.67738,198199998.0
2006-11-17 03:59:00,0.67742,0.67743,0.6774,0.6774,71100000.0
2006-11-17 04:00:00,0.67748,0.67748,0.67738,0.67744,226299999.0
2006-11-17 04:01:00,0.6774,0.67748,0.6774,0.67748,139599998.0
2006-11-17 04:02:00,0.67748,0.6775,0.67745,0.67748,141899999.0
2006-11-17 04:03:00,0.6775,0.6775,0.67742,0.67743,97699998.0
2006-11-17 04:04:00,0.67744,0.67747,0.6774,0.67744,201400002.0
2006-11-17 04:05:00,0.67744,0.67748,0.67743,0.67743,78100000.0
2006-11-17 04:06:00,0.67739,0.6774,0.67735,0.6774,98800000.0
2006-11-17 04:07:00,0.67733,0.67733,0.67732,0.67732,22300001.0
2006-11-17 04:08:00,0.67731,0.67742,0.67728,0.6774,118099999.0
2006-11-17 04:09:00,0.67742,0.67749,0.67742,0.67745,100600001.0
2006-11-17 04:10:00,0.67745,0.67745,0.67742,0.67742,47700001.0
2006-11-17 04:11:00,0.67732,0.67752,0.67725,0.67725,155000001.0
2006-11-17 04:12:00,0.6774,0.67745,0.67735,0.67735,92499999.0
2006-11-17 04:13:00,0.67738,0.67742,0.67738,0.67742,67300000.0
2006-11-17 04:14:00,0.6774,0.6774,0.67738,0.67738,13600000.0
2006-11-17 04:15:00,0.67741,0.67743,0.67736,0.67737,132099999.0
2006-11-17 04:16:00,0.67743,0.67745,0.67743,0.67745,8800000.0
2006-11-17 04:17:00,0.67743,0.67743,0.67742,0.67742,51000000.0
2006-11-17 04:18:00,0.67745,0.67745,0.67745,0.67745,68000000.0
2006-11-17 04:19:00,0.67731,0.67746,0.67731,0.67735,153199998.0
2006-11-17 04:20:00,0.6774,0.67741,0.67739,0.6774,145199999.0
2006-11-17 04:21:00,0.67737,0.67744,0.67719,0.67736,149300003.0
2006-11-17 04:22:00,0.67743,0.67747,0.6774,0.6774,273000000.0
2006-11-17 04:23:00,0.67744,0.67744,0.67736,0.67738,103600003.0
2006-11-17 04:24:00,0.6774,0.67743,0.6774,0.67743,108399999.0
2006-11-17 04:25:00,0.6774,0.6774,0.6774,0.6774,17400000.0
2006-11-17 04:26:00,0.67732,0.67744,0.67732,0.67735,193100001.0
2006-11-17 04:27:00,0.6774,0.67747,0.67738,0.67747,59700000.0
2006-11-17 04:28:00,0.67745,0.67749,0.67744,0.67744,47400000.0
2006-11-17 04:29:00,0.67745,0.67751,0.67742,0.67742,178299996.0
2006-11-17 04:30:00,0.67742,0.67743,0.67738,0.67738,104600003.0
2006-11-17 04:31:00,0.67707,0.67746,0.67707,0.67735,155800000.0
2006-11-17 04:32:00,0.67742,0.67742,0.6774,0.67742,70100003.0
2006-11-17 04:33:00,0.67744,0.67744,0.67743,0.67743,69400001.0
2006-11-17 04:34:00,0.67738,0.67742,0.67738,0.67742,104900002.0
2006-11-17 04:35:00,0.67745,0.67745,0.67742,0.67742,23800000.0
2006-11-17 04:36:00,0.67745,0.67747,0.6774,0.67747,56600001.0
2006-11-17 04:37:00,0.67738,0.6774,0.67735,0.6774,111799998.0
2006-11-17 04:38:00,0.67741,0.67741,0.67737,0.6774,71999999.0
2006-11-17 04:39:00,0.67734,0.67742,0.67729,0.67732,205500004.0
2006-11-17 04:40:00,0.67734,0.67744,0.67734,0.67735,121200002.0
2006-11-17 04:41:00,0.67737,0.67741,0.67737,0.67741,87300002.0
2006-11-17 04:42:00,0.67745,0.67745,0.67735,0.67743,125100001.0
2006-11-17 04:43:00,0.67743,0.67745,0.67742,0.67742,119800002.0
2006-11-17 04:44:00,0.6774,0.67748,0.6774,0.67747,249100001.0
2006-11-17 04:45:00,0.67737,0.67742,0.67731,0.67742,183399998.0
2006-11-17 04:46:00,0.67741,0.67741,0.67736,0.67737,96399999.0
2006-11-17 04:47:00,0.67737,0.67743,0.67735,0.67743,86999998.0
2006-11-17 04:48:00,0.67745,0.67745,0.67742,0.67742,21500000.0
2006-11-17 04:49:00,0.67743,0.67746,0.67739,0.67741,156100001.0
2006-11-17 04:50:00,0.67739,0.67744,0.67736,0.67738,82900001.0
2006-11-17 04:51:00,0.67738,0.67741,0.67733,0.6774,150099998.0
2006-11-17 04:52:00,0.67737,0.6774,0.67737,0.6774,24099999.0
2006-11-17 04:53:00,0.67744,0.67745,0.67736,0.6774,98699998.0
2006-11-17 04:54:00,0.67737,0.67737,0.67731,0.67732,210500003.0
2006-11-17 04:55:00,0.6773,0.67733,0.67727,0.67731,67900001.0
2006-11-17 04:56:00,0.67732,0.67738,0.67732,0.67738,131100003.0
2006-11-17 04:57:00,0.67733,0.67738,0.67732,0.67738,162100002.0
2006-11-17 04:58:00,0.67733,0.67737,0.67731,0.67732,91599997.0
2006-11-17 04:59:00,0.67732,0.67733,0.67731,0.67731,64700001.0
2006-11-17 05:00:00,0.67729,0.67739,0.67729,0.67739,192400002.0
2006-11-17 05:01:00,0.6773,0.67737,0.67729,0.67729,133900000.0
2006-11-17 05:02:00,0.67731,0.67735,0.67726,0.67726,218200000.0
2006-11-17 05:03:00,0.67733,0.67733,0.67725,0.67725,113300000.0
2006-11-17 05:04:00,0.67724,0.6773,0.67721,0.67724,212799993.0
2006-11-17 05:05:00,0.67723,0.67731,0.6772,0.6772,206800003.0
2006-11-17 05:06:00,0.67722,0.67722,0.67721,0.67721,63000001.0
2006-11-17 05:07:00,0.67722,0.67722,0.67722,0.67722,42999999.0
2006-11-17 05:08:00,0.67722,0.67724,0.6772,0.6772,58100000.0
2006-11-17 05:09:00,0.67722,0.67729,0.67722,0.67728,112299999.0
2006-11-17 05:10:00,0.67722,0.67723,0.67722,0.67723,11200000.0
2006-11-17 05:11:00,0.6772,0.67721,0.67711,0.67718,137400003.0
2006-11-17 05:12:00,0.67728,0.67728,0.67723,0.67723,32200000.0
2006-11-17 05:13:00,0.67725,0.67725,0.6772,0.67725,205399998.0
2006-11-17 05:14:00,0.67723,0.67723,0.67713,0.67721,183899999.0
2006-11-17 05:15:00,0.67723,0.67723,0.67722,0.67722,26200000.0
2006-11-17 05:16:00,0.67725,0.67732,0.67721,0.67732,106600001.0
2006-11-17 05:17:00,0.67729,0.67729,0.67724,0.67725,84699998.0
2006-11-17 05:18:00,0.67732,0.67739,0.67705,0.67705,147599996.0
2006-11-17 05:19:00,0.67725,0.67725,0.67725,0.67725,47899999.0
2006-11-17 05:20:00,0.67723,0.67723,0.6772,0.6772,20700000.0
2006-11-17 05:21:00,0.67726,0.67727,0.67726,0.67727,62299999.0
2006-11-17 05:22:00,0.67723,0.67735,0.6771,0.67714,237800001.0
2006-11-17 05:23:00,0.67725,0.67725,0.67725,0.67725,1700000.0
2006-11-17 05:24:00,0.67725,0.67725,0.6772,0.6772,202099999.0
2006-11-17 05:25:00,0.67723,0.67723,0.67722,0.67722,55900001.0
2006-11-17 05:26:00,0.6772,0.67724,0.67712,0.67712,199399998.0
2006-11-17 05:27:00,0.67719,0.67722,0.67719,0.67722,50199998.0
2006-11-17 05:28:00,0.67725,0.67728,0.6772,0.67726,179500003.0
2006-11-17 05:29:00,0.67729,0.67729,0.67724,0.67724,125000004.0
2006-11-17 05:30:00,0.67723,0.67725,0.67719,0.67725,146899997.0
2006-11-17 05:31:00,0.67726,0.67726,0.67718,0.6772,166700003.0
2006-11-17 05:32:00,0.67716,0.67725,0.67714,0.67714,302899999.0
2006-11-17 05:33:00,0.67721,0.67727,0.67719,0.67721,181099997.0
2006-11-17 05:34:00,0.6772,0.67725,0.6772,0.67722,68700002.0
2006-11-17 05:35:00,0.67723,0.67723,0.67716,0.67716,33500000.0
2006-11-17 05:36:00,0.67712,0.67712,0.67712,0.67712,15100000.0
2006-11-17 05:37:00,0.67712,0.6772,0.6771,0.67713,107700002.0
2006-11-17 05:38:00,0.67715,0.67718,0.67715,0.67718,12800000.0
2006-11-17 05:39:00,0.67705,0.67712,0.67697,0.677,182300002.0
2006-11-17 05:40:00,0.67718,0.67718,0.67712,0.67715,130900001.0
2006-11-17 05:41:00,0.67714,0.67714,0.6771,0.67714,146799999.0
2006-11-17 05:42:00,0.67713,0.67715,0.6771,0.67715,40700000.0
2006-11-17 05:43:00,0.67713,0.67719,0.67713,0.67719,88799999.0
2006-11-17 05:44:00,0.67726,0.67726,0.67716,0.67716,122899997.0
2006-11-17 05:45:00,0.67713,0.67718,0.67712,0.67712,105600001.0
2006-11-17 05:46:00,0.67719,0.67723,0.67713,0.67723,83399999.0
2006-11-17 05:47:00,0.6772,0.67725,0.67716,0.67725,234299999.0
2006-11-17 05:48:00,0.67727,0.67734,0.67706,0.67721,163400002.0
2006-11-17 05:49:00,0.67723,0.67723,0.67711,0.67711,182100001.0
2006-11-17 05:50:00,0.67721,0.67725,0.67721,0.67724,38300000.0
2006-11-17 05:51:00,0.67726,0.67726,0.67712,0.67716,87000001.0
2006-11-17 05:52:00,0.67715,0.67724,0.67712,0.67724,183899999.0
2006-11-17 05:53:00,0.67723,0.67725,0.67722,0.67722,16000000.0
2006-11-17 05:54:00,0.6772,0.6772,0.67713,0.67713,222499997.0
2006-11-17 05:55:00,0.67715,0.67715,0.67712,0.67712,85200001.0
2006-11-17 05:56:00,0.67714,0.67724,0.67714,0.67724,121499996.0
2006-11-17 05:57:00,0.67722,0.67728,0.67722,0.67725,121100004.0
2006-11-17 05:58:00,0.67723,0.67723,0.67712,0.67712,113299999.0
2006-11-17 05:59:00,0.67713,0.67713,0.67713,0.67713,6000000.0
2006-11-17 06:00:00,0.67712,0.67719,0.67712,0.67719,192199999.0
2006-11-17 06:01:00,0.67717,0.67717,0.67717,0.67717,50400002.0
2006-11-17 06:02:00,0.67712,0.67721,0.67712,0.67717,203599996.0
2006-11-17 06:03:00,0.67718,0.6772,0.67715,0.67715,43200001.0
2006-11-17 06:04:00,0.67715,0.6772,0.67714,0.6772,171599996.0
2006-11-17 06:05:00,0.67716,0.67717,0.67716,0.67717,42200001.0
2006-11-17 06:06:00,0.6771,0.67715,0.6771,0.67713,181399999.0
2006-11-17 06:07:00,0.67715,0.67715,0.6771,0.67715,231199995.0
2006-11-17 06:08:00,0.67714,0.67718,0.67714,0.67718,14300000.0
2006-11-17 06:09:00,0.67708,0.67714,0.67705,0.6771,220500001.0
2006-11-17 06:10:00,0.67717,0.67717,0.67709,0.67717,48099999.0
2006-11-17 06:11:00,0.67717,0.67717,0.67715,0.67716,89799999.0
2006-11-17 06:12:00,0.67715,0.67718,0.67712,0.67712,76000002.0
2006-11-17 06:13:00,0.67712,0.67712,0.67712,0.67712,28700001.0
2006-11-17 06:14:00,0.67708,0.67715,0.67707,0.67715,225399998.0
2006-11-17 06:15:00,0.67711,0.67711,0.677,0.677,159599996.0
2006-11-17 06:16:00,0.67707,0.67712,0.677,0.67702,211299999.0
2006-11-17 06:17:00,0.677,0.67715,0.677,0.67715,180699997.0
2006-11-17 06:18:00,0.67713,0.67713,0.67703,0.67713,248799997.0
2006-11-17 06:19:00,0.67718,0.67718,0.67715,0.67717,63799998.0
2006-11-17 06:20:00,0.67711,0.67714,0.67709,0.67709,101800001.0
2006-11-17 06:21:00,0.6771,0.6771,0.6771,0.6771,25500001.0
2006-11-17 06:22:00,0.67709,0.67713,0.67709,0.67711,92100002.0
2006-11-17 06:23:00,0.6771,0.67715,0.67704,0.67704,181199999.0
2006-11-17 06:24:00,0.67703,0.67713,0.67702,0.67702,174700000.0
2006-11-17 06:25:00,0.67702,0.67708,0.67702,0.67704,26300000.0
2006-11-17 06:26:00,0.67704,0.67713,0.677,0.67708,175499998.0
2006-11-17 06:27:00,0.67705,0.67712,0.67705,0.67707,125199999.0
2006-11-17 06:28:00,0.67708,0.67709,0.677,0.67705,251900000.0
2006-11-17 06:29:00,0.67704,0.67708,0.677,0.67708,177499997.0
2006-11-17 06:30:00,0.6771,0.6771,0.67704,0.67708,114499998.0
2006-11-17 06:31:00,0.67702,0.67713,0.677,0.67713,125900001.0
2006-11-17 06:32:00,0.67712,0.67712,0.67708,0.67708,9200000.0
2006-11-17 06:33:00,0.67703,0.67711,0.67703,0.67709,62900000.0
2006-11-17 06:34:00,0.67711,0.67715,0.6771,0.6771,120900000.0
2006-11-17 06:35:00,0.67713,0.67713,0.67712,0.67712,33700000.0
2006-11-17 06:36:00,0.67713,0.67715,0.67705,0.67707,181199995.0
2006-11-17 06:37:00,0.67708,0.67716,0.67702,0.67716,211099998.0
2006-11-17 06:38:00,0.67711,0.67712,0.67707,0.6771,214299998.0
2006-11-17 06:39:00,0.67712,0.67712,0.67699,0.67708,122399999.0
2006-11-17 06:40:00,0.6771,0.67714,0.67702,0.67709,239399999.0
2006-11-17 06:41:00,0.67709,0.67712,0.67705,0.67711,93400001.0
2006-11-17 06:42:00,0.6771,0.6771,0.6771,0.6771,12800000.0
2006-11-17 06:43:00,0.67713,0.67713,0.67713,0.67713,49500000.0
2006-11-17 06:44:00,0.67715,0.67715,0.6771,0.6771,185200001.0
2006-11-17 06:45:00,0.67717,0.67717,0.67708,0.67708,145900001.0
2006-11-17 06:46:00,0.67711,0.67713,0.67702,0.67705,193100002.0
2006-11-17 06:47:00,0.67707,0.67715,0.67707,0.67714,77600002.0
2006-11-17 06:48:00,0.67707,0.67716,0.67698,0.67716,212500003.0
2006-11-17 06:49:00,0.67706,0.67706,0.67698,0.67704,92499998.0
2006-11-17 06:50:00,0.67702,0.67705,0.67702,0.67705,43800001.0
2006-11-17 06:51:00,0.67704,0.67704,0.67695,0.67699,79900001.0
2006-11-17 06:52:00,0.67703,0.67709,0.67703,0.67708,153900002.0
2006-11-17 06:53:00,0.67706,0.67706,0.67694,0.67694,47600000.0
2006-11-17 06:54:00,0.67699,0.677,0.67699,0.677,51899997.0
2006-11-17 06:55:00,0.67705,0.67708,0.67702,0.67702,16700000.0
2006-11-17 06:56:00,0.677,0.67703,0.67697,0.67697,294099997.0
2006-11-17 06:57:00,0.67703,0.67703,0.6769,0.67694,113700001.0
2006-11-17 06:58:00,0.67698,0.67705,0.67695,0.67695,167100004.0
2006-11-17 06:59:00,0.67692,0.67702,0.67692,0.67702,79600000.0
2006-11-17 07:00:00,0.677,0.67705,0.677,0.67705,48099999.0
2006-11-17 07:01:00,0.67701,0.67706,0.677,0.67702,203300006.0
2006-11-17 07:02:00,0.67702,0.67705,0.67702,0.67702,86500002.0
2006-11-17 07:03:00,0.67705,0.67707,0.67705,0.67707,7200000.0
2006-11-17 07:04:00,0.677,0.67705,0.677,0.67705,61799998.0
2006-11-17 07:05:00,0.67698,0.67704,0.67698,0.67704,52900000.0
2006-11-17 07:06:00,0.67705,0.67705,0.67702,0.67703,63799999.0
2006-11-17 07:07:00,0.67703,0.67703,0.67702,0.67702,90500001.0
2006-11-17 07:08:00,0.67701,0.67702,0.677,0.67701,129599998.0
2006-11-17 07:09:00,0.67698,0.67699,0.67698,0.67699,3200000.0
2006-11-17 07:10:00,0.67694,0.67702,0.67694,0.677,148300000.0
2006-11-17 07:11:00,0.67703,0.67705,0.67702,0.67705,152699999.0
2006-11-17 07:12:00,0.677,0.677,0.677,0.677,2400000.0
2006-11-17 07:13:00,0.67703,0.67708,0.67703,0.67705,68599997.0
2006-11-17 07:14:00,0.67705,0.67708,0.67698,0.67702,102100001.0
2006-11-17 07:15:00,0.67705,0.67705,0.67702,0.67705,134899998.0
2006-11-17 07:16:00,0.67705,0.67705,0.67702,0.67705,143699998.0
2006-11-17 07:17:00,0.67702,0.67705,0.67702,0.67705,119999995.0
2006-11-17 07:18:00,0.67705,0.67705,0.677,0.67702,77600001.0
2006-11-17 07:19:00,0.67702,0.67708,0.67702,0.67703,78099999.0
2006-11-17 07:20:00,0.67703,0.67704,0.67697,0.67699,169200001.0
2006-11-17 07:21:00,0.67705,0.67705,0.67703,0.67703,110900004.0
2006-11-17 07:22:00,0.67705,0.67707,0.67705,0.67707,57699999.0
2006-11-17 07:23:00,0.67703,0.67703,0.67695,0.677,194400002.0
2006-11-17 07:24:00,0.67702,0.67705,0.67702,0.67705,57400002.0
2006-11-17 07:25:00,0.67703,0.67705,0.67703,0.67705,38299999.0
2006-11-17 07:26:00,0.67705,0.67705,0.67703,0.67703,59700001.0
2006-11-17 07:27:00,0.677,0.67705,0.67699,0.67705,80899998.0
2006-11-17 07:28:00,0.67701,0.67702,0.67694,0.67697,172500001.0
2006-11-17 07:29:00,0.677,0.67704,0.67697,0.67704,36200000.0
2006-11-17 07:30:00,0.67703,0.67705,0.677,0.67703,243099998.0
2006-11-17 07:31:00,0.67706,0.67706,0.67696,0.67703,123400001.0
2006-11-17 07:32:00,0.67702,0.67702,0.67697,0.67702,50300000.0
2006-11-17 07:33:00,0.677,0.677,0.67698,0.67698,78299999.0
2006-11-17 07:34:00,0.67695,0.67704,0.67695,0.67704,210700001.0
2006-11-17 07:35:00,0.67704,0.67704,0.67698,0.67702,115699999.0
2006-11-17 07:36:00,0.67705,0.67705,0.67703,0.67703,61599998.0
2006-11-17 07:37:00,0.67704,0.67704,0.67692,0.67703,139200001.0
2006-11-17 07:38:00,0.67705,0.67705,0.67702,0.67705,317000000.0
2006-11-17 07:39:00,0.677,0.67703,0.67697,0.677,43099999.0
2006-11-17 07:40:00,0.67703,0.67703,0.6769,0.67698,117300000.0
2006-11-17 07:41:00,0.677,0.67704,0.67695,0.67704,161299999.0
2006-11-17 07:42:00,0.67701,0.67701,0.67695,0.67695,81800002.0
2006-11-17 07:43:00,0.67692,0.67704,0.67692,0.67702,54700000.0
2006-11-17 07:44:00,0.677,0.67702,0.677,0.67702,56600002.0
2006-11-17 07:45:00,0.67697,0.67697,0.6769,0.6769,86300000.0
2006-11-17 07:46:00,0.67687,0.67699,0.67687,0.67692,125300000.0
2006-11-17 07:47:00,0.67691,0.67693,0.67685,0.67693,120599999.0
2006-11-17 07:48:00,0.6769,0.6769,0.67686,0.67686,177299995.0
2006-11-17 07:49:00,0.67686,0.67689,0.67686,0.67689,32800000.0
2006-11-17 07:50:00,0.67697,0.67699,0.67694,0.67694,88200002.0
2006-11-17 07:51:00,0.6769,0.67698,0.6769,0.67692,142899997.0
2006-11-17 07:52:00,0.67695,0.67695,0.67692,0.67692,83900002.0
2006-11-17 07:53:00,0.67692,0.67692,0.67686,0.67691,103900002.0
2006-11-17 07:54:00,0.6769,0.67693,0.67685,0.67693,225800002.0
2006-11-17 07:55:00,0.67696,0.67696,0.67691,0.67694,154899998.0
2006-11-17 07:56:00,0.6769,0.67695,0.6769,0.67695,239799999.0
2006-11-17 07:57:00,0.67692,0.67695,0.67692,0.67695,12100000.0
2006-11-17 07:58:00,0.67693,0.67693,0.67685,0.67688,171700000.0
2006-11-17 07:59:00,0.6769,0.67692,0.6769,0.67692,64600001.0
2006-11-17 08:00:00,0.67685,0.67695,0.67685,0.67691,160100003.0
2006-11-17 08:01:00,0.67693,0.67693,0.67687,0.6769,67199999.0
2006-11-17 08:02:00,0.67688,0.67693,0.67678,0.67693,196199997.0
2006-11-17 08:03:00,0.67698,0.67698,0.67698,0.67698,61299998.0
2006-11-17 08:04:00,0.67693,0.67695,0.67692,0.67695,83099998.0
2006-11-17 08:05:00,0.67689,0.67689,0.67689,0.67689,95000000.0
2006-11-17 08:06:00,0.67681,0.67692,0.67681,0.67686,269599998.0
2006-11-17 08:07:00,0.67683,0.67685,0.67683,0.67685,33400001.0
2006-11-17 08:08:00,0.67687,0.67693,0.67682,0.67685,239300002.0
2006-11-17 08:09:00,0.67683,0.6769,0.6768,0.67689,71900002.0
2006-11-17 08:10:00,0.67695,0.67695,0.67692,0.67695,174300005.0
2006-11-17 08:11:00,0.67692,0.67692,0.67687,0.67691,202100001.0
2006-11-17 08:12:00,0.67694,0.67694,0.67682,0.67692,145300002.0
2006-11-17 08:13:00,0.67692,0.67692,0.67692,0.67692,24700001.0
2006-11-17 08:14:00,0.67692,0.67695,0.67688,0.67695,122200000.0
2006-11-17 08:15:00,0.67697,0.67697,0.6769,0.6769,31500000.0
2006-11-17 08:16:00,0.67685,0.67685,0.6768,0.6768,50399998.0
2006-11-17 08:17:00,0.6768,0.67692,0.6768,0.67692,89599999.0
2006-11-17 08:18:00,0.67689,0.67696,0.67687,0.67696,133899999.0
2006-11-17 08:19:00,0.67696,0.67696,0.67682,0.67693,120700001.0
2006-11-17 08:20:00,0.67693,0.67693,0.6769,0.6769,62500002.0
2006-11-17 08:21:00,0.67691,0.67691,0.67681,0.67681,20700000.0
2006-11-17 08:22:00,0.67683,0.67685,0.67683,0.67683,98400002.0
2006-11-17 08:23:00,0.67686,0.67686,0.67677,0.67683,113200003.0
2006-11-17 08:24:00,0.67683,0.67691,0.67679,0.67679,194700002.0
2006-11-17 08:25:00,0.67672,0.6768,0.67672,0.67679,21900000.0
2006-11-17 08:26:00,0.67681,0.67681,0.67672,0.67672,5500000.0
2006-11-17 08:27:00,0.67682,0.67682,0.67674,0.67679,159099997.0
2006-11-17 08:28:00,0.67683,0.67683,0.67676,0.67676,29800001.0
2006-11-17 08:29:00,0.67677,0.67685,0.67673,0.67681,229900002.0
2006-11-17 08:30:00,0.6768,0.67684,0.67678,0.67684,185900000.0
2006-11-17 08:31:00,0.67682,0.67688,0.67677,0.67681,170799997.0
2006-11-17 08:32:00,0.67678,0.67684,0.67677,0.67684,161299999.0
2006-11-17 08:33:00,0.67682,0.67682,0.67673,0.67673,174900001.0
2006-11-17 08:34:00,0.67674,0.67681,0.67674,0.67678,95200001.0
2006-11-17 08:35:00,0.67675,0.67681,0.67668,0.67681,151600001.0
2006-11-17 08:36:00,0.67682,0.67691,0.6768,0.6769,110799998.0
2006-11-17 08:37:00,0.67694,0.67702,0.67692,0.67697,101399999.0
2006-11-17 08:38:00,0.67695,0.67695,0.67685,0.67685,129600003.0
2006-11-17 08:39:00,0.67691,0.67696,0.67684,0.67696,156400001.0
2006-11-17 08:40:00,0.67679,0.67687,0.67677,0.67685,124700000.0
2006-11-17 08:41:00,0.67683,0.67683,0.67682,0.67682,12200000.0
2006-11-17 08:42:00,0.6768,0.67685,0.67675,0.67684,219800000.0
2006-11-17 08:43:00,0.67683,0.67687,0.6768,0.6768,144699996.0
2006-11-17 08:44:00,0.67688,0.677,0.67688,0.67699,206899998.0
2006-11-17 08:45:00,0.67697,0.677,0.67688,0.67697,368099995.0
2006-11-17 08:46:00,0.6769,0.67699,0.6769,0.67699,158100001.0
2006-11-17 08:47:00,0.67693,0.67693,0.67683,0.67688,124500001.0
2006-11-17 08:48:00,0.67687,0.67693,0.67686,0.67693,134099997.0
2006-11-17 08:49:00,0.67692,0.67693,0.67684,0.67693,217399999.0
2006-11-17 08:50:00,0.67695,0.67695,0.67695,0.67695,70199998.0
2006-11-17 08:51:00,0.67693,0.67693,0.67682,0.67682,177199999.0
2006-11-17 08:52:00,0.6768,0.67688,0.6768,0.67688,129900001.0
2006-11-17 08:53:00,0.67683,0.67692,0.67683,0.67692,138000002.0
2006-11-17 08:54:00,0.67693,0.67694,0.67682,0.67694,193500004.0
2006-11-17 08:55:00,0.67698,0.67698,0.67686,0.67686,75700001.0
2006-11-17 08:56:00,0.67687,0.67692,0.67683,0.67683,76800000.0
2006-11-17 08:57:00,0.67686,0.67686,0.67686,0.67686,33600001.0
2006-11-17 08:58:00,0.67691,0.67693,0.67683,0.67683,125800001.0
2006-11-17 08:59:00,0.67681,0.67685,0.67674,0.67682,229799998.0
2006-11-17 09:00:00,0.67685,0.67693,0.67685,0.67693,62600000.0
2006-11-17 09:01:00,0.67694,0.67694,0.67685,0.67691,286100001.0
2006-11-17 09:02:00,0.6769,0.6769,0.67679,0.67681,65200001.0
2006-11-17 09:03:00,0.6768,0.6768,0.6767,0.6767,121399998.0
2006-11-17 09:04:00,0.67673,0.67673,0.67668,0.67668,189400001.0
2006-11-17 09:05:00,0.67671,0.67672,0.67668,0.67672,57399998.0
2006-11-17 09:06:00,0.67671,0.67671,0.67665,0.67665,108800002.0
2006-11-17 09:07:00,0.67666,0.67673,0.67665,0.67671,232000005.0
2006-11-17 09:08:00,0.67673,0.67675,0.67667,0.6767,75299998.0
2006-11-17 09:09:00,0.67672,0.67672,0.6766,0.67663,147700001.0
2006-11-17 09:10:00,0.67665,0.67671,0.67665,0.67666,131699998.0
2006-11-17 09:11:00,0.67676,0.67678,0.67667,0.67668,203400001.0
2006-11-17 09:12:00,0.67667,0.67667,0.67663,0.67663,100399998.0
2006-11-17 09:13:00,0.67662,0.67662,0.67662,0.67662,54300000.0
2006-11-17 09:14:00,0.67661,0.67671,0.67661,0.67669,86300001.0
2006-11-17 09:15:00,0.67675,0.67687,0.67675,0.67685,116500003.0
2006-11-17 09:16:00,0.67686,0.67695,0.67683,0.67695,138099998.0
2006-11-17 09:17:00,0.67695,0.67698,0.67691,0.67693,294199999.0
2006-11-17 09:18:00,0.67697,0.67701,0.67694,0.67697,104000002.0
2006-11-17 09:19:00,0.67698,0.67709,0.67698,0.67705,200899995.0
2006-11-17 09:20:00,0.67701,0.67701,0.67699,0.67699,31800000.0
2006-11-17 09:21:00,0.67705,0.67714,0.67702,0.67714,138799999.0
2006-11-17 09:22:00,0.67717,0.67724,0.67716,0.67723,136199998.0
2006-11-17 09:23:00,0.6772,0.6772,0.67717,0.6772,196599999.0
2006-11-17 09:24:00,0.6772,0.67722,0.67717,0.67717,120999999.0
2006-11-17 09:25:00,0.67717,0.67722,0.67716,0.6772,136900000.0
2006-11-17 09:26:00,0.67719,0.6772,0.67713,0.67718,190300003.0
2006-11-17 09:27:00,0.67719,0.67719,0.67711,0.67716,117399999.0
2006-11-17 09:28:00,0.67717,0.6773,0.67716,0.67727,177599998.0
2006-11-17 09:29:00,0.67724,0.67726,0.67724,0.67726,55100000.0
2006-11-17 09:30:00,0.67731,0.67732,0.67725,0.67725,138200000.0
2006-11-17 09:31:00,0.67722,0.67731,0.67722,0.67731,144400002.0
2006-11-17 09:32:00,0.67729,0.67733,0.67721,0.67727,106800001.0
2006-11-17 09:33:00,0.67729,0.67732,0.67725,0.67732,272400000.0
2006-11-17 09:34:00,0.67733,0.67738,0.6773,0.67732,123800000.0
2006-11-17 09:35:00,0.67737,0.67743,0.67734,0.67743,51600000.0
2006-11-17 09:36:00,0.67732,0.67744,0.6773,0.67738,190299997.0
2006-11-17 09:37:00,0.67744,0.67757,0.67743,0.67757,54500000.0
2006-11-17 09:38:00,0.6776,0.67761,0.67758,0.6776,168199996.0
2006-11-17 09:39:00,0.67764,0.67764,0.67756,0.6776,152900000.0
2006-11-17 09:40:00,0.67762,0.67765,0.67757,0.67757,58900002.0
2006-11-17 09:41:00,0.67752,0.6776,0.67749,0.67757,133499999.0
2006-11-17 09:42:00,0.67762,0.67762,0.67751,0.6776,144999998.0
2006-11-17 09:43:00,0.6776,0.6776,0.67744,0.6775,159700004.0
2006-11-17 09:44:00,0.67743,0.67751,0.67741,0.67748,157100000.0
2006-11-17 09:45:00,0.67743,0.67743,0.67736,0.67736,102800001.0
2006-11-17 09:46:00,0.67739,0.67739,0.67735,0.67736,105100000.0
2006-11-17 09:47:00,0.67738,0.67743,0.67733,0.67741,209400000.0
2006-11-17 09:48:00,0.67739,0.67742,0.67738,0.67738,96499997.0
2006-11-17 09:49:00,0.67737,0.6774,0.67731,0.6774,182399997.0
2006-11-17 09:50:00,0.67745,0.67745,0.6774,0.67743,95799998.0
2006-11-17 09:51:00,0.67741,0.67745,0.67736,0.67745,145299998.0
2006-11-17 09:52:00,0.67746,0.6775,0.67741,0.67741,192800000.0
2006-11-17 09:53:00,0.67743,0.67749,0.67742,0.67745,319999996.0
2006-11-17 09:54:00,0.6774,0.67759,0.6774,0.67759,95400002.0
2006-11-17 09:55:00,0.67757,0.67757,0.67747,0.67751,193700001.0
2006-11-17 09:56:00,0.67756,0.67756,0.67745,0.67745,264699998.0
2006-11-17 09:57:00,0.67745,0.67749,0.67741,0.67745,185699998.0
2006-11-17 09:58:00,0.67752,0.67759,0.67752,0.67757,112799997.0
2006-11-17 09:59:00,0.67754,0.67758,0.67752,0.67753,73300001.0
2006-11-17 10:00:00,0.67764,0.67777,0.67758,0.67777,99500001.0
2006-11-17 10:01:00,0.67777,0.67794,0.67777,0.67794,131500002.0
2006-11-17 10:02:00,0.67794,0.67814,0.67794,0.67802,145400002.0
2006-11-17 10:03:00,0.67803,0.67807,0.678,0.67807,236299999.0
2006-11-17 10:04:00,0.6781,0.67826,0.6781,0.67818,214600004.0
2006-11-17 10:05:00,0.6781,0.67826,0.6781,0.67825,195900001.0
2006-11-17 10:06:00,0.67824,0.67828,0.67818,0.67827,91700000.0
2006-11-17 10:07:00,0.67825,0.67832,0.67825,0.67827,152599999.0
2006-11-17 10:08:00,0.67821,0.67821,0.6781,0.67821,97300003.0
2006-11-17 10:09:00,0.67821,0.67825,0.67812,0.6782,107500001.0
2006-11-17 10:10:00,0.67822,0.67826,0.67822,0.67826,99900001.0
2006-11-17 10:11:00,0.67827,0.67828,0.67823,0.67823,99800002.0
2006-11-17 10:12:00,0.6782,0.6782,0.6782,0.6782,62300000.0
2006-11-17 10:13:00,0.67819,0.67822,0.67812,0.67821,110599999.0
2006-11-17 10:14:00,0.67818,0.67827,0.67812,0.67812,237000004.0
2006-11-17 10:15:00,0.67819,0.67822,0.67814,0.67814,152600000.0
2006-11-17 10:16:00,0.6782,0.6782,0.67807,0.67814,43900000.0
2006-11-17 10:17:00,0.67815,0.67823,0.67813,0.67819,170900000.0
2006-11-17 10:18:00,0.6782,0.67821,0.67816,0.67819,180500001.0
2006-11-17 10:19:00,0.67825,0.67825,0.67819,0.6782,97100001.0
2006-11-17 10:20:00,0.67817,0.67819,0.6781,0.67815,133899999.0
2006-11-17 10:21:00,0.67805,0.67806,0.67795,0.67806,187699995.0
2006-11-17 10:22:00,0.67802,0.67804,0.67797,0.67804,185699999.0
2006-11-17 10:23:00,0.67807,0.67807,0.67798,0.67805,231400003.0
2006-11-17 10:24:00,0.67804,0.67809,0.67799,0.67807,191400003.0
2006-11-17 10:25:00,0.678,0.67808,0.678,0.67803,72599999.0
2006-11-17 10:26:00,0.67803,0.67809,0.67803,0.67807,174800000.0
2006-11-17 10:27:00,0.67805,0.67805,0.67797,0.67804,79000002.0
2006-11-17 10:28:00,0.678,0.67809,0.67798,0.67801,254100008.0
2006-11-17 10:29:00,0.67794,0.678,0.67789,0.67789,229200003.0
2006-11-17 10:30:00,0.67787,0.6779,0.67785,0.6779,109699998.0
2006-11-17 10:31:00,0.67786,0.67786,0.67781,0.67781,41400002.0
2006-11-17 10:32:00,0.67783,0.67789,0.67782,0.67789,169100003.0
2006-11-17 10:33:00,0.67786,0.67786,0.67778,0.6778,192499996.0
2006-11-17 10:34:00,0.6778,0.6778,0.67773,0.67776,90200001.0
2006-11-17 10:35:00,0.6778,0.6778,0.67771,0.67777,194999997.0
2006-11-17 10:36:00,0.67775,0.67778,0.67769,0.67778,150000005.0
2006-11-17 10:37:00,0.67777,0.67777,0.67769,0.67774,175300003.0
2006-11-17 10:38:00,0.67772,0.67786,0.67769,0.67786,107599998.0
2006-11-17 10:39:00,0.67788,0.67788,0.67783,0.67783,134199996.0
2006-11-17 10:40:00,0.67788,0.67792,0.67787,0.67787,187699995.0
2006-11-17 10:41:00,0.67792,0.67792,0.67783,0.67789,151400004.0
2006-11-17 10:42:00,0.67788,0.67789,0.67784,0.67788,186099996.0
2006-11-17 10:43:00,0.67795,0.67795,0.6779,0.67795,248099993.0
2006-11-17 10:44:00,0.6779,0.6779,0.67786,0.6779,59000000.0
2006-11-17 10:45:00,0.67792,0.67798,0.67792,0.67798,248500000.0
2006-11-17 10:46:00,0.67791,0.67796,0.67788,0.6779,113900000.0
2006-11-17 10:47:00,0.67792,0.67792,0.67784,0.67788,105900003.0
2006-11-17 10:48:00,0.67784,0.67792,0.67783,0.67788,224500000.0
2006-11-17 10:49:00,0.67791,0.67791,0.67779,0.67788,216499996.0
2006-11-17 10:50:00,0.6779,0.6779,0.67782,0.67785,141199996.0
2006-11-17 10:51:00,0.67787,0.67791,0.6778,0.67791,181899998.0
2006-11-17 10:52:00,0.67783,0.67783,0.67779,0.67783,55900000.0
2006-11-17 10:53:00,0.67785,0.67786,0.67777,0.67783,179999998.0
2006-11-17 10:54:00,0.67787,0.67789,0.6778,0.6778,93700000.0
2006-11-17 10:55:00,0.67778,0.6779,0.67776,0.6779,91699999.0
2006-11-17 10:56:00,0.67792,0.67797,0.67781,0.67787,185099996.0
2006-11-17 10:57:00,0.67797,0.67805,0.67792,0.678,169100001.0
2006-11-17 10:58:00,0.67804,0.67809,0.67804,0.67809,58499997.0
2006-11-17 10:59:00,0.67808,0.67812,0.67803,0.67807,107599998.0
2006-11-17 11:00:00,0.67801,0.67806,0.67799,0.67799,224299996.0
2006-11-17 11:01:00,0.67797,0.67797,0.67794,0.67797,235100001.0
2006-11-17 11:02:00,0.67794,0.67794,0.67789,0.67789,55099998.0
2006-11-17 11:03:00,0.67784,0.67795,0.67784,0.67789,30800001.0
2006-11-17 11:04:00,0.67787,0.67793,0.67782,0.67793,112999998.0
2006-11-17 11:05:00,0.67788,0.67792,0.67785,0.67791,229700002.0
2006-11-17 11:06:00,0.67792,0.67792,0.67785,0.6779,147100003.0
2006-11-17 11:07:00,0.67784,0.67788,0.67784,0.67784,113300002.0
2006-11-17 11:08:00,0.6779,0.67791,0.67786,0.67791,125300003.0
2006-11-17 11:09:00,0.67793,0.67793,0.67782,0.67782,129299998.0
2006-11-17 11:10:00,0.67786,0.67789,0.67782,0.67782,140499997.0
2006-11-17 11:11:00,0.67786,0.67787,0.67784,0.67787,51800001.0
2006-11-17 11:12:00,0.67788,0.67796,0.67783,0.67792,83700000.0
2006-11-17 11:13:00,0.67786,0.67796,0.67783,0.67794,174199998.0
2006-11-17 11:14:00,0.67794,0.67794,0.67781,0.6779,171500000.0
2006-11-17 11:15:00,0.67797,0.67798,0.6779,0.67798,240500000.0
2006-11-17 11:16:00,0.67797,0.67802,0.67796,0.678,126499998.0
2006-11-17 11:17:00,0.67799,0.67801,0.67796,0.67798,157999996.0
2006-11-17 11:18:00,0.67799,0.678,0.67794,0.678,48300001.0
2006-11-17 11:19:00,0.67797,0.67797,0.67788,0.67795,158599998.0
2006-11-17 11:20:00,0.67792,0.67797,0.67789,0.67794,117899996.0
2006-11-17 11:21:00,0.67798,0.67798,0.67792,0.67792,119000001.0
2006-11-17 11:22:00,0.67793,0.67796,0.67785,0.67795,134999997.0
2006-11-17 11:23:00,0.67801,0.67801,0.67792,0.67795,117300000.0
2006-11-17 11:24:00,0.67802,0.67808,0.67799,0.67802,81400000.0
2006-11-17 11:25:00,0.67795,0.67798,0.67793,0.67795,46900000.0
2006-11-17 11:26:00,0.67791,0.67795,0.6779,0.67791,224899997.0
2006-11-17 11:27:00,0.67789,0.67791,0.67785,0.67791,128500000.0
2006-11-17 11:28:00,0.67792,0.67794,0.67786,0.67794,131000001.0
2006-11-17 11:29:00,0.67799,0.67803,0.67796,0.67797,221999998.0
2006-11-17 11:30:00,0.67804,0.67804,0.67797,0.67802,232600000.0
2006-11-17 11:31:00,0.67795,0.67798,0.6779,0.6779,128900004.0
2006-11-17 11:32:00,0.67794,0.67798,0.67791,0.67795,148599999.0
2006-11-17 11:33:00,0.6779,0.67791,0.67784,0.67784,133999995.0
2006-11-17 11:34:00,0.67788,0.67788,0.67778,0.67785,134200004.0
2006-11-17 11:35:00,0.67788,0.67788,0.67778,0.67785,201599998.0
2006-11-17 11:36:00,0.67783,0.67789,0.6778,0.6778,222799998.0
2006-11-17 11:37:00,0.67782,0.67788,0.67782,0.67785,132600001.0
2006-11-17 11:38:00,0.67777,0.67778,0.67773,0.67778,138200000.0
2006-11-17 11:39:00,0.67776,0.67781,0.67775,0.67777,119200000.0
2006-11-17 11:40:00,0.67781,0.67788,0.67781,0.67788,63999998.0
2006-11-17 11:41:00,0.67789,0.67793,0.67783,0.67791,91200001.0
2006-11-17 11:42:00,0.67785,0.67785,0.67783,0.67783,122700001.0
2006-11-17 11:43:00,0.6778,0.67787,0.67778,0.67787,66000001.0
2006-11-17 11:44:00,0.67783,0.67783,0.67783,0.67783,8000000.0
2006-11-17 11:45:00,0.67783,0.67785,0.6778,0.67783,223600001.0
2006-11-17 11:46:00,0.6778,0.67789,0.6778,0.67785,141200001.0
2006-11-17 11:47:00,0.67788,0.67791,0.67786,0.6779,129400000.0
2006-11-17 11:48:00,0.6778,0.67786,0.67778,0.67785,199900001.0
2006-11-17 11:49:00,0.67775,0.67783,0.67772,0.67783,177900006.0
2006-11-17 11:50:00,0.67768,0.67773,0.67765,0.67773,87900000.0
2006-11-17 11:51:00,0.67768,0.67774,0.67762,0.67765,223700001.0
2006-11-17 11:52:00,0.67765,0.67767,0.67765,0.67767,113500000.0
2006-11-17 11:53:00,0.67761,0.67763,0.67757,0.67763,244900001.0
2006-11-17 11:54:00,0.67753,0.67759,0.6775,0.6775,128700002.0
2006-11-17 11:55:00,0.67756,0.67764,0.67751,0.67751,80400001.0
2006-11-17 11:56:00,0.67747,0.67749,0.67745,0.67749,108000000.0
2006-11-17 11:57:00,0.67754,0.67755,0.67743,0.67755,111900003.0
2006-11-17 11:58:00,0.67753,0.67755,0.67747,0.67755,79500002.0
2006-11-17 11:59:00,0.6776,0.67761,0.67751,0.67754,127899998.0
2006-11-17 12:00:00,0.67748,0.67751,0.67745,0.6775,240899999.0
2006-11-17 12:01:00,0.67753,0.67753,0.67742,0.67742,175799999.0
2006-11-17 12:02:00,0.67751,0.67751,0.67746,0.67748,158899997.0
2006-11-17 12:03:00,0.6775,0.6775,0.67747,0.67747,69300001.0
2006-11-17 12:04:00,0.67746,0.67746,0.67741,0.67741,33400001.0
2006-11-17 12:05:00,0.6774,0.67746,0.67737,0.67744,101300002.0
2006-11-17 12:06:00,0.6774,0.67743,0.67736,0.67737,155400000.0
2006-11-17 12:07:00,0.67736,0.67736,0.67726,0.67729,158200001.0
2006-11-17 12:08:00,0.67736,0.67737,0.67728,0.67731,186899997.0
2006-11-17 12:09:00,0.67726,0.67738,0.67723,0.67724,268800004.0
2006-11-17 12:10:00,0.6773,0.67735,0.67727,0.67735,77400001.0
2006-11-17 12:11:00,0.67732,0.67741,0.67727,0.67741,50300001.0
2006-11-17 12:12:00,0.67741,0.67741,0.67733,0.67733,87200001.0
2006-11-17 12:13:00,0.67731,0.67742,0.67731,0.67742,103000002.0
2006-11-17 12:14:00,0.67748,0.6775,0.67746,0.67749,154299999.0
2006-11-17 12:15:00,0.67746,0.67746,0.67739,0.67744,59099998.0
2006-11-17 12:16:00,0.67743,0.6775,0.67732,0.6775,94100001.0
2006-11-17 12:17:00,0.67749,0.67749,0.67738,0.67745,166599996.0
2006-11-17 12:18:00,0.67743,0.67749,0.67743,0.67743,111000001.0
2006-11-17 12:19:00,0.67746,0.67748,0.67746,0.67746,147800003.0
2006-11-17 12:20:00,0.67747,0.67747,0.67738,0.67745,182200001.0
2006-11-17 12:21:00,0.67741,0.67747,0.6774,0.67742,320800000.0
2006-11-17 12:22:00,0.67748,0.67748,0.67746,0.67746,57400000.0
2006-11-17 12:23:00,0.67743,0.67743,0.67729,0.67729,90199998.0
2006-11-17 12:24:00,0.67728,0.6773,0.67725,0.67728,64699999.0
2006-11-17 12:25:00,0.67728,0.67728,0.6772,0.67725,136000002.0
2006-11-17 12:26:00,0.67721,0.67725,0.67721,0.67722,195900000.0
2006-11-17 12:27:00,0.67725,0.67727,0.67721,0.67722,202000002.0
2006-11-17 12:28:00,0.67718,0.67722,0.67711,0.67718,115400001.0
2006-11-17 12:29:00,0.67717,0.67723,0.67716,0.67716,157900003.0
2006-11-17 12:30:00,0.67716,0.67719,0.67713,0.67716,79300001.0
2006-11-17 12:31:00,0.67714,0.67726,0.67714,0.67718,261000000.0
2006-11-17 12:32:00,0.67722,0.67725,0.67721,0.67724,111400000.0
2006-11-17 12:33:00,0.67727,0.67729,0.67717,0.67727,155199999.0
2006-11-17 12:34:00,0.67723,0.67724,0.67723,0.67724,32700001.0
2006-11-17 12:35:00,0.6772,0.6772,0.67715,0.67717,70300002.0
2006-11-17 12:36:00,0.67713,0.67729,0.67713,0.6772,114400000.0
2006-11-17 12:37:00,0.67726,0.67734,0.67726,0.67727,96700001.0
2006-11-17 12:38:00,0.67727,0.67735,0.67723,0.67724,82100002.0
2006-11-17 12:39:00,0.67733,0.67733,0.67725,0.67733,152400002.0
2006-11-17 12:40:00,0.67724,0.67724,0.67717,0.67723,100699997.0
2006-11-17 12:41:00,0.67722,0.67731,0.67719,0.67728,134000000.0
2006-11-17 12:42:00,0.67725,0.67734,0.67723,0.67727,183400000.0
2006-11-17 12:43:00,0.6773,0.67732,0.67727,0.6773,92100000.0
2006-11-17 12:44:00,0.67727,0.67733,0.67727,0.67733,156400000.0
2006-11-17 12:45:00,0.67736,0.67736,0.67731,0.67732,188099997.0
2006-11-17 12:46:00,0.67737,0.67741,0.67737,0.67738,85300001.0
2006-11-17 12:47:00,0.67736,0.67742,0.67736,0.67741,60400002.0
2006-11-17 12:48:00,0.67741,0.67741,0.67724,0.67735,261800001.0
2006-11-17 12:49:00,0.67738,0.6775,0.67738,0.67748,166400003.0
2006-11-17 12:50:00,0.67755,0.67755,0.6774,0.6774,263499999.0
2006-11-17 12:51:00,0.67743,0.67758,0.67743,0.67751,224999998.0
2006-11-17 12:52:00,0.67752,0.67757,0.6775,0.6775,124600004.0
2006-11-17 12:53:00,0.6776,0.6776,0.67749,0.67754,57399999.0
2006-11-17 12:54:00,0.67757,0.67759,0.67756,0.67756,114999996.0
2006-11-17 12:55:00,0.67755,0.67758,0.67755,0.67756,266999999.0
2006-11-17 12:56:00,0.67752,0.67759,0.67752,0.67755,183200002.0
2006-11-17 12:57:00,0.67757,0.67757,0.67755,0.67755,3200000.0
2006-11-17 12:58:00,0.67756,0.67758,0.6775,0.6775,151300001.0
2006-11-17 12:59:00,0.6775,0.67753,0.67743,0.67745,176300000.0
2006-11-17 13:00:00,0.67746,0.67748,0.67739,0.67746,44100001.0
2006-11-17 13:01:00,0.67749,0.67749,0.6774,0.6774,87500002.0
2006-11-17 13:02:00,0.67741,0.67748,0.67738,0.67748,120700000.0
2006-11-17 13:03:00,0.67742,0.67752,0.67742,0.67751,156600002.0
2006-11-17 13:04:00,0.67746,0.67746,0.67737,0.67744,194799997.0
2006-11-17 13:05:00,0.67742,0.67742,0.67732,0.67736,83800002.0
2006-11-17 13:06:00,0.67738,0.67738,0.67722,0.67731,83700001.0
2006-11-17 13:07:00,0.67731,0.67735,0.67714,0.67714,206399999.0
2006-11-17 13:08:00,0.67719,0.6772,0.67708,0.6771,152199996.0
2006-11-17 13:09:00,0.67704,0.6772,0.67704,0.6772,136499998.0
2006-11-17 13:10:00,0.67721,0.67743,0.67721,0.67743,148200001.0
2006-11-17 13:11:00,0.67751,0.67751,0.67742,0.67744,170500004.0
2006-11-17 13:12:00,0.67742,0.67746,0.6774,0.67746,164700003.0
2006-11-17 13:13:00,0.67743,0.67745,0.67733,0.67733,74200000.0
2006-11-17 13:14:00,0.67737,0.6775,0.67737,0.6775,101900001.0
2006-11-17 13:15:00,0.67744,0.67752,0.67739,0.67747,130000000.0
2006-11-17 13:16:00,0.67746,0.67756,0.67745,0.67753,129300005.0
2006-11-17 13:17:00,0.6776,0.6776,0.67747,0.67758,242299997.0
2006-11-17 13:18:00,0.67752,0.67759,0.67752,0.67755,107999997.0
2006-11-17 13:19:00,0.67762,0.67767,0.67761,0.67761,68399998.0
2006-11-17 13:20:00,0.67761,0.67761,0.67757,0.67758,182999999.0
2006-11-17 13:21:00,0.67752,0.67755,0.67747,0.67752,154299997.0
2006-11-17 13:22:00,0.67752,0.67752,0.67743,0.67744,164900002.0
2006-11-17 13:23:00,0.67743,0.67752,0.67739,0.67748,133500002.0
2006-11-17 13:24:00,0.67746,0.67755,0.67744,0.67755,136000003.0
2006-11-17 13:25:00,0.67753,0.67753,0.67744,0.67745,204600002.0
2006-11-17 13:26:00,0.67749,0.67749,0.67742,0.67745,58500001.0
2006-11-17 13:27:00,0.67743,0.6775,0.67741,0.67745,98400002.0
2006-11-17 13:28:00,0.67741,0.67747,0.67741,0.67746,105199999.0
2006-11-17 13:29:00,0.67745,0.67745,0.67735,0.6774,111699999.0
2006-11-17 13:30:00,0.67734,0.6774,0.67731,0.6774,153399999.0
2006-11-17 13:31:00,0.67745,0.67752,0.67745,0.67748,139800000.0
2006-11-17 13:32:00,0.67749,0.67753,0.67743,0.6775,184199998.0
2006-11-17 13:33:00,0.67752,0.67754,0.67748,0.67748,112900002.0
2006-11-17 13:34:00,0.67745,0.67745,0.67731,0.67741,130599999.0
2006-11-17 13:35:00,0.67741,0.6775,0.6774,0.6774,78100002.0
2006-11-17 13:36:00,0.67745,0.67746,0.67743,0.67745,202800002.0
2006-11-17 13:37:00,0.67749,0.67749,0.67743,0.67749,114200002.0
2006-11-17 13:38:00,0.67745,0.67745,0.67744,0.67744,56699999.0
2006-11-17 13:39:00,0.67742,0.67748,0.67742,0.67746,171699998.0
2006-11-17 13:40:00,0.67743,0.67747,0.67742,0.67744,53600000.0
2006-11-17 13:41:00,0.67737,0.67737,0.67733,0.67734,104999997.0
2006-11-17 13:42:00,0.67739,0.67739,0.67732,0.67732,206199998.0
2006-11-17 13:43:00,0.67728,0.67728,0.67722,0.67722,119500002.0
2006-11-17 13:44:00,0.67728,0.67729,0.67723,0.67723,150100001.0
2006-11-17 13:45:00,0.67725,0.67735,0.67725,0.67727,105599998.0
2006-11-17 13:46:00,0.67726,0.67726,0.67721,0.67726,150899999.0
2006-11-17 13:47:00,0.67727,0.6774,0.67727,0.67738,126399999.0
2006-11-17 13:48:00,0.67739,0.67739,0.67729,0.67732,224599999.0
2006-11-17 13:49:00,0.67733,0.67733,0.67724,0.67724,87200001.0
2006-11-17 13:50:00,0.67719,0.67728,0.67719,0.67724,279899997.0
2006-11-17 13:51:00,0.67722,0.67725,0.67714,0.6772,181199997.0
2006-11-17 13:52:00,0.67716,0.67724,0.67715,0.67721,180300002.0
2006-11-17 13:53:00,0.67726,0.67726,0.67715,0.6772,191000000.0
2006-11-17 13:54:00,0.67718,0.67719,0.67709,0.67716,117400001.0
2006-11-17 13:55:00,0.67719,0.67726,0.67716,0.67726,160200001.0
2006-11-17 13:56:00,0.67719,0.67726,0.67719,0.67726,172599998.0
2006-11-17 13:57:00,0.6772,0.67726,0.6772,0.67725,75700000.0
2006-11-17 13:58:00,0.67729,0.67731,0.67724,0.6773,176600004.0
2006-11-17 13:59:00,0.67729,0.67731,0.67725,0.67725,185900002.0
2006-11-17 14:00:00,0.67728,0.67737,0.67728,0.67737,198599996.0
2006-11-17 14:01:00,0.67735,0.67735,0.6773,0.67732,207499997.0
2006-11-17 14:02:00,0.67731,0.67744,0.67731,0.67744,26900001.0
2006-11-17 14:03:00,0.67743,0.67743,0.67732,0.6774,151499997.0
2006-11-17 14:04:00,0.67738,0.67738,0.67731,0.67735,188599998.0
2006-11-17 14:05:00,0.67731,0.67735,0.6773,0.6773,199899999.0
2006-11-17 14:06:00,0.67736,0.6774,0.67731,0.67731,160700002.0
2006-11-17 14:07:00,0.67733,0.67738,0.6773,0.6773,250999998.0
2006-11-17 14:08:00,0.67737,0.67738,0.67737,0.67738,86099998.0
2006-11-17 14:09:00,0.67736,0.67738,0.6773,0.67732,117500002.0
2006-11-17 14:10:00,0.67733,0.67733,0.67721,0.6773,181099996.0
2006-11-17 14:11:00,0.67727,0.67733,0.67727,0.67728,153200000.0
2006-11-17 14:12:00,0.67731,0.67731,0.67725,0.67725,101000003.0
2006-11-17 14:13:00,0.67729,0.6773,0.67722,0.6773,98500001.0
2006-11-17 14:14:00,0.67729,0.67732,0.67726,0.67728,104000002.0
2006-11-17 14:15:00,0.67727,0.67731,0.67727,0.6773,198000001.0
2006-11-17 14:16:00,0.67729,0.6773,0.67728,0.6773,103899998.0
2006-11-17 14:17:00,0.67733,0.67733,0.67722,0.67729,131500001.0
2006-11-17 14:18:00,0.67733,0.67733,0.67722,0.6773,104500000.0
2006-11-17 14:19:00,0.67722,0.67722,0.67718,0.67718,118500000.0
2006-11-17 14:20:00,0.67718,0.67723,0.67712,0.67723,163000000.0
2006-11-17 14:21:00,0.67721,0.67726,0.6772,0.67725,95699999.0
2006-11-17 14:22:00,0.67722,0.67731,0.67722,0.67731,51300000.0
2006-11-17 14:23:00,0.67724,0.67724,0.6772,0.67721,137800000.0
2006-11-17 14:24:00,0.67724,0.67728,0.67724,0.67728,70400000.0
2006-11-17 14:25:00,0.67722,0.67722,0.67708,0.67708,223799995.0
2006-11-17 14:26:00,0.67708,0.6771,0.67704,0.67709,83900001.0
2006-11-17 14:27:00,0.67708,0.67711,0.67702,0.67708,208199999.0
2006-11-17 14:28:00,0.67709,0.67712,0.67704,0.67707,232800003.0
2006-11-17 14:29:00,0.6771,0.67713,0.67704,0.67704,114600000.0
2006-11-17 14:30:00,0.67703,0.67718,0.67703,0.67715,159099998.0
2006-11-17 14:31:00,0.67711,0.67713,0.67708,0.67712,126200003.0
2006-11-17 14:32:00,0.67709,0.67721,0.67709,0.67721,93000002.0
2006-11-17 14:33:00,0.67718,0.6772,0.67711,0.67711,62300001.0
2006-11-17 14:34:00,0.67713,0.67713,0.67705,0.67708,70699998.0
2006-11-17 14:35:00,0.6771,0.6772,0.67709,0.67714,127399998.0
2006-11-17 14:36:00,0.67712,0.67712,0.67702,0.67708,143099998.0
2006-11-17 14:37:00,0.67706,0.67708,0.67703,0.67708,70799999.0
2006-11-17 14:38:00,0.67713,0.67713,0.677,0.6771,128499999.0
2006-11-17 14:39:00,0.67711,0.67712,0.67707,0.67708,239299993.0
2006-11-17 14:40:00,0.6771,0.67716,0.67707,0.67716,204100002.0
2006-11-17 14:41:00,0.67716,0.67717,0.67714,0.67714,68300000.0
2006-11-17 14:42:00,0.67715,0.67715,0.67713,0.67713,40600000.0
2006-11-17 14:43:00,0.67719,0.67719,0.67714,0.67718,148500001.0
2006-11-17 14:44:00,0.67721,0.67722,0.67715,0.67715,94600002.0
2006-11-17 14:45:00,0.67715,0.67721,0.67713,0.67713,245199997.0
2006-11-17 14:46:00,0.67718,0.6772,0.67717,0.67717,224599994.0
2006-11-17 14:47:00,0.6771,0.67712,0.67707,0.6771,146299997.0
2006-11-17 14:48:00,0.67713,0.67713,0.67712,0.67712,13600000.0
2006-11-17 14:49:00,0.67711,0.67714,0.6771,0.67714,153299996.0
2006-11-17 14:50:00,0.67715,0.67718,0.67715,0.67718,49800002.0
2006-11-17 14:51:00,0.67712,0.67719,0.67712,0.67718,128000001.0
2006-11-17 14:52:00,0.67714,0.67722,0.67714,0.6772,158199996.0
2006-11-17 14:53:00,0.67725,0.67725,0.67717,0.67717,151300001.0
2006-11-17 14:54:00,0.67712,0.67716,0.67705,0.67712,251699999.0
2006-11-17 14:55:00,0.67714,0.67714,0.67705,0.67713,196599996.0
2006-11-17 14:56:00,0.67709,0.67715,0.67703,0.67709,139300002.0
2006-11-17 14:57:00,0.67708,0.67709,0.67703,0.67708,83999997.0
2006-11-17 14:58:00,0.67714,0.67723,0.67707,0.67723,151700004.0
2006-11-17 14:59:00,0.67718,0.67722,0.67715,0.67717,138100003.0
2006-11-17 15:00:00,0.67712,0.67716,0.67707,0.67714,215499998.0
2006-11-17 15:01:00,0.67712,0.6772,0.67711,0.6772,93200001.0
2006-11-17 15:02:00,0.67719,0.6772,0.67717,0.6772,78100000.0
2006-11-17 15:03:00,0.67721,0.67723,0.67717,0.67717,127500001.0
2006-11-17 15:04:00,0.67717,0.6773,0.67717,0.6773,253000002.0
2006-11-17 15:05:00,0.67727,0.67743,0.67727,0.67739,142799998.0
2006-11-17 15:06:00,0.67736,0.67736,0.6773,0.67735,165699999.0
2006-11-17 15:07:00,0.67736,0.67743,0.67727,0.67743,169100002.0
2006-11-17 15:08:00,0.67742,0.67749,0.67738,0.67748,263299995.0
2006-11-17 15:09:00,0.67748,0.67753,0.67736,0.67742,198299998.0
2006-11-17 15:10:00,0.6774,0.67741,0.67731,0.67731,144400001.0
2006-11-17 15:11:00,0.67737,0.6774,0.67722,0.67732,108000001.0
2006-11-17 15:12:00,0.67734,0.67734,0.67725,0.67727,54200000.0
2006-11-17 15:13:00,0.67724,0.67725,0.67717,0.67721,149500001.0
2006-11-17 15:14:00,0.67729,0.67748,0.67729,0.67742,115800003.0
2006-11-17 15:15:00,0.67751,0.67759,0.67747,0.67755,153800001.0
2006-11-17 15:16:00,0.67752,0.67755,0.6775,0.67752,51500000.0
2006-11-17 15:17:00,0.67754,0.67754,0.67747,0.67749,142799998.0
2006-11-17 15:18:00,0.67743,0.67745,0.67739,0.67745,106999999.0
2006-11-17 15:19:00,0.6774,0.67745,0.6774,0.67745,188500000.0
2006-11-17 15:20:00,0.67753,0.67758,0.67745,0.67745,90899999.0
2006-11-17 15:21:00,0.67744,0.6775,0.6774,0.6774,173599998.0
2006-11-17 15:22:00,0.67734,0.67748,0.67734,0.67748,84600002.0
2006-11-17 15:23:00,0.6774,0.67751,0.6774,0.67748,184499998.0
2006-11-17 15:24:00,0.67748,0.67754,0.67748,0.67754,155099999.0
2006-11-17 15:25:00,0.6775,0.6775,0.67743,0.67743,48600000.0
2006-11-17 15:26:00,0.67749,0.67749,0.67734,0.67737,96800001.0
2006-11-17 15:27:00,0.6774,0.6774,0.67731,0.67735,105699998.0
2006-11-17 15:28:00,0.67737,0.67748,0.67737,0.67748,83900001.0
2006-11-17 15:29:00,0.67749,0.67749,0.67725,0.67725,150100002.0
2006-11-17 15:30:00,0.67717,0.67738,0.67717,0.6773,227100004.0
2006-11-17 15:31:00,0.67726,0.6774,0.67725,0.6774,90999998.0
2006-11-17 15:32:00,0.67737,0.67738,0.67728,0.67735,269299998.0
2006-11-17 15:33:00,0.67742,0.67744,0.67725,0.67725,159799997.0
2006-11-17 15:34:00,0.67732,0.67742,0.67732,0.67737,101800000.0
2006-11-17 15:35:00,0.67747,0.67755,0.67743,0.67751,156500002.0
2006-11-17 15:36:00,0.67747,0.67755,0.67739,0.67739,239900003.0
2006-11-17 15:37:00,0.67744,0.67752,0.6774,0.67743,98099999.0
2006-11-17 15:38:00,0.67747,0.67751,0.67744,0.67744,85600001.0
2006-11-17 15:39:00,0.6774,0.6774,0.67728,0.67728,65499999.0
2006-11-17 15:40:00,0.67726,0.67728,0.67718,0.67726,179299997.0
2006-11-17 15:41:00,0.67723,0.67732,0.67722,0.67732,83600002.0
2006-11-17 15:42:00,0.67743,0.67743,0.67731,0.67734,157400002.0
2006-11-17 15:43:00,0.67741,0.67746,0.67736,0.67746,89099999.0
2006-11-17 15:44:00,0.67748,0.67748,0.67741,0.67741,30300001.0
2006-11-17 15:45:00,0.67747,0.6776,0.67746,0.6776,165599999.0
2006-11-17 15:46:00,0.67754,0.67754,0.67744,0.67746,98899999.0
2006-11-17 15:47:00,0.67752,0.67756,0.67744,0.67747,152900004.0
2006-11-17 15:48:00,0.67746,0.67752,0.67743,0.6775,62200000.0
2006-11-17 15:49:00,0.67754,0.67758,0.67744,0.67744,131400001.0
2006-11-17 15:50:00,0.67745,0.67749,0.67743,0.67746,187100001.0
2006-11-17 15:51:00,0.67744,0.67751,0.67744,0.67745,143699998.0
2006-11-17 15:52:00,0.67744,0.6775,0.67744,0.67747,186199995.0
2006-11-17 15:53:00,0.67743,0.67758,0.67743,0.67754,165400001.0
2006-11-17 15:54:00,0.67753,0.6776,0.67749,0.67755,105500001.0
2006-11-17 15:55:00,0.67756,0.67758,0.67754,0.67754,109399998.0
2006-11-17 15:56:00,0.67758,0.67758,0.67749,0.67751,44000000.0
2006-11-17 15:57:00,0.67749,0.67756,0.67748,0.67748,213900001.0
2006-11-17 15:58:00,0.67746,0.67753,0.67746,0.67753,100500003.0
2006-11-17 15:59:00,0.67754,0.67755,0.67742,0.67742,103800000.0
2006-11-17 16:00:00,0.67743,0.67748,0.67738,0.67743,179900003.0
2006-11-17 16:01:00,0.6774,0.67741,0.67737,0.6774,160300004.0
2006-11-17 16:02:00,0.67743,0.67748,0.67743,0.67748,24000001.0
2006-11-17 16:03:00,0.67749,0.67751,0.67741,0.67741,156000004.0
2006-11-17 16:04:00,0.67746,0.67747,0.67741,0.67744,110000002.0
2006-11-17 16:05:00,0.67743,0.67747,0.67737,0.67746,122000000.0
2006-11-17 16:06:00,0.67746,0.67746,0.67741,0.67745,112499998.0
2006-11-17 16:07:00,0.67741,0.6775,0.6774,0.67743,253299997.0
2006-11-17 16:08:00,0.67743,0.67747,0.67739,0.67742,162499998.0
2006-11-17 16:09:00,0.67742,0.67743,0.67742,0.67743,39000000.0
2006-11-17 16:10:00,0.6774,0.67745,0.67737,0.67743,138299999.0
2006-11-17 16:11:00,0.67743,0.67743,0.67734,0.67739,84500002.0
2006-11-17 16:12:00,0.6774,0.67747,0.67736,0.6774,150200002.0
2006-11-17 16:13:00,0.67741,0.67741,0.67731,0.67735,143100000.0
2006-11-17 16:14:00,0.67743,0.67746,0.67734,0.67734,103599999.0
2006-11-17 16:15:00,0.67738,0.67741,0.67729,0.67738,130399997.0
2006-11-17 16:16:00,0.67733,0.67738,0.67733,0.67735,214300001.0
2006-11-17 16:17:00,0.67729,0.67737,0.67724,0.67724,60600000.0
2006-11-17 16:18:00,0.67728,0.67732,0.67728,0.67732,19200000.0
2006-11-17 16:19:00,0.67728,0.67735,0.67723,0.67735,93400000.0
2006-11-17 16:20:00,0.67736,0.67737,0.67732,0.67732,78900002.0
2006-11-17 16:21:00,0.6773,0.67733,0.67727,0.67731,199999998.0
2006-11-17 16:22:00,0.67733,0.67735,0.67727,0.67735,365499998.0
2006-11-17 16:23:00,0.6773,0.67737,0.67727,0.67733,63300000.0
2006-11-17 16:24:00,0.67735,0.67737,0.67729,0.67737,270100004.0
2006-11-17 16:25:00,0.67736,0.67742,0.67736,0.67742,131900000.0
2006-11-17 16:26:00,0.67739,0.67745,0.67738,0.67738,210199998.0
2006-11-17 16:27:00,0.67741,0.67745,0.67734,0.67734,140100001.0
2006-11-17 16:28:00,0.67736,0.67736,0.67726,0.67732,146900003.0
2006-11-17 16:29:00,0.67735,0.67739,0.67735,0.67739,46500001.0
2006-11-17 16:30:00,0.67736,0.67746,0.67732,0.67746,152499998.0
2006-11-17 16:31:00,0.6774,0.6774,0.67736,0.67737,108600000.0
2006-11-17 16:32:00,0.67739,0.67745,0.67736,0.67744,230799998.0
2006-11-17 16:33:00,0.67746,0.67747,0.67739,0.67742,158699999.0
2006-11-17 16:34:00,0.67743,0.67747,0.67737,0.67737,132500000.0
2006-11-17 16:35:00,0.67739,0.67741,0.67735,0.67737,207200002.0
2006-11-17 16:36:00,0.67737,0.67746,0.67736,0.67736,125600001.0
2006-11-17 16:37:00,0.67739,0.67743,0.67727,0.67727,75900002.0
2006-11-17 16:38:00,0.67727,0.67731,0.67724,0.67724,153900002.0
2006-11-17 16:39:00,0.67727,0.67728,0.67724,0.67726,144400000.0
2006-11-17 16:40:00,0.6772,0.67724,0.67716,0.6772,126299997.0
2006-11-17 16:41:00,0.67714,0.67722,0.6771,0.67722,133899998.0
2006-11-17 16:42:00,0.67722,0.67722,0.67706,0.67712,171400000.0
2006-11-17 16:43:00,0.6771,0.67723,0.6771,0.67723,175499999.0
2006-11-17 16:44:00,0.67713,0.67723,0.67711,0.67723,66299999.0
2006-11-17 16:45:00,0.67718,0.67721,0.67716,0.67721,88500000.0
2006-11-17 16:46:00,0.67725,0.67726,0.67714,0.67715,198000001.0
2006-11-17 16:47:00,0.67714,0.67718,0.67713,0.67713,53500002.0
2006-11-17 16:48:00,0.67715,0.67721,0.67712,0.67712,146700000.0
2006-11-17 16:49:00,0.67713,0.6772,0.67709,0.67714,137199997.0
2006-11-17 16:50:00,0.67712,0.6772,0.67711,0.67715,203900002.0
2006-11-17 16:51:00,0.67716,0.67722,0.67715,0.67721,185999997.0
2006-11-17 16:52:00,0.67722,0.67725,0.67715,0.67715,151899998.0
2006-11-17 16:53:00,0.67716,0.67717,0.67703,0.67703,217500006.0
2006-11-17 16:54:00,0.677,0.67707,0.677,0.677,79900002.0
2006-11-17 16:55:00,0.67702,0.67708,0.67698,0.67705,216999999.0
2006-11-17 16:56:00,0.67702,0.67708,0.677,0.677,56200001.0
2006-11-17 16:57:00,0.67703,0.67712,0.67703,0.67712,155599997.0
2006-11-17 16:58:00,0.67707,0.67715,0.67705,0.67713,174999998.0
2006-11-17 16:59:00,0.67711,0.67711,0.67705,0.67705,67100002.0
2006-11-17 17:00:00,0.67709,0.67715,0.67698,0.67698,162600000.0
2006-11-17 17:01:00,0.67705,0.67714,0.67703,0.6771,285200001.0
2006-11-17 17:02:00,0.6771,0.67711,0.67698,0.67698,85000002.0
2006-11-17 17:03:00,0.67697,0.67709,0.67697,0.67705,157999998.0
2006-11-17 17:04:00,0.67711,0.67712,0.67697,0.67701,102800001.0
2006-11-17 17:05:00,0.67702,0.67715,0.67702,0.6771,189300004.0
2006-11-17 17:06:00,0.67704,0.67708,0.67696,0.67705,151899998.0
2006-11-17 17:07:00,0.67706,0.67713,0.67705,0.6771,153999998.0
2006-11-17 17:08:00,0.67714,0.67717,0.67709,0.67711,105999999.0
2006-11-17 17:09:00,0.67712,0.67714,0.67703,0.67714,217899998.0
2006-11-17 17:10:00,0.67719,0.67719,0.67709,0.67717,119200001.0
2006-11-17 17:11:00,0.67715,0.6772,0.67714,0.6772,84499999.0
2006-11-17 17:12:00,0.67716,0.67717,0.67706,0.67715,272400000.0
2006-11-17 17:13:00,0.67714,0.67714,0.67703,0.67708,124700002.0
2006-11-17 17:14:00,0.6771,0.67718,0.6771,0.67716,209500001.0
2006-11-17 17:15:00,0.67716,0.67718,0.6771,0.67717,176899998.0
2006-11-17 17:16:00,0.67722,0.67724,0.67712,0.6772,146699998.0
2006-11-17 17:17:00,0.67717,0.6773,0.67716,0.67716,229499998.0
2006-11-17 17:18:00,0.67711,0.67726,0.67711,0.6772,147000002.0
2006-11-17 17:19:00,0.67717,0.67718,0.6771,0.67712,129100000.0
2006-11-17 17:20:00,0.67724,0.67728,0.67713,0.67713,170600000.0
2006-11-17 17:21:00,0.6772,0.6772,0.67711,0.67714,88300001.0
2006-11-17 17:22:00,0.67715,0.67727,0.67715,0.67723,81299999.0
2006-11-17 17:23:00,0.67726,0.67727,0.6772,0.6772,174800000.0
2006-11-17 17:24:00,0.67723,0.67723,0.67715,0.67718,192600003.0
2006-11-17 17:25:00,0.67714,0.67722,0.67714,0.67718,106499999.0
2006-11-17 17:26:00,0.67714,0.67718,0.67712,0.67712,168399996.0
2006-11-17 17:27:00,0.67708,0.67712,0.67707,0.67707,124199999.0
2006-11-17 17:28:00,0.67712,0.67723,0.67711,0.67723,51900000.0
2006-11-17 17:29:00,0.67727,0.67731,0.6772,0.67725,150200003.0
2006-11-17 17:30:00,0.67722,0.67735,0.67722,0.67724,162799998.0
2006-11-17 17:31:00,0.67721,0.67722,0.67715,0.67721,186500001.0
2006-11-17 17:32:00,0.67723,0.67727,0.6772,0.67725,187100001.0
2006-11-17 17:33:00,0.67724,0.67724,0.67716,0.67716,70899999.0
2006-11-17 17:34:00,0.67714,0.67722,0.67713,0.67713,164499998.0
2006-11-17 17:35:00,0.67715,0.67717,0.6771,0.67712,118999998.0
2006-11-17 17:36:00,0.67711,0.67716,0.67711,0.67713,52699999.0
2006-11-17 17:37:00,0.67712,0.67712,0.67702,0.67702,164700001.0
2006-11-17 17:38:00,0.67707,0.67717,0.67702,0.67705,265200001.0
2006-11-17 17:39:00,0.67707,0.67717,0.67707,0.6771,61900001.0
2006-11-17 17:40:00,0.67702,0.67713,0.67702,0.67713,101600000.0
2006-11-17 17:41:00,0.67702,0.67708,0.677,0.67708,133500000.0
2006-11-17 17:42:00,0.67703,0.67707,0.67695,0.67695,110800001.0
2006-11-17 17:43:00,0.67701,0.67702,0.67699,0.67702,121599996.0
2006-11-17 17:44:00,0.67697,0.67704,0.67696,0.67701,88500000.0
2006-11-17 17:45:00,0.67696,0.67703,0.67696,0.67698,106700000.0
2006-11-17 17:46:00,0.67698,0.67698,0.67697,0.67697,48000000.0
2006-11-17 17:47:00,0.67695,0.67703,0.67695,0.67697,168400000.0
2006-11-17 17:48:00,0.67692,0.67692,0.67686,0.67686,13600000.0
2006-11-17 17:49:00,0.67683,0.67687,0.67683,0.67685,90100001.0
2006-11-17 17:50:00,0.67684,0.67692,0.67675,0.67692,218700003.0
2006-11-17 17:51:00,0.6769,0.6769,0.6768,0.67689,171799999.0
2006-11-17 17:52:00,0.67693,0.67697,0.6769,0.6769,213000003.0
2006-11-17 17:53:00,0.67693,0.67697,0.67693,0.67696,94100002.0
2006-11-17 17:54:00,0.67701,0.67702,0.67689,0.67702,150600001.0
2006-11-17 17:55:00,0.67698,0.67698,0.67694,0.67694,80499999.0
2006-11-17 17:56:00,0.67694,0.67702,0.67694,0.67702,101499997.0
2006-11-17 17:57:00,0.67705,0.67708,0.67702,0.67708,200400003.0
2006-11-17 17:58:00,0.67704,0.67704,0.67699,0.67701,106500000.0
2006-11-17 17:59:00,0.67704,0.67707,0.67699,0.67699,202800003.0
2006-11-17 18:00:00,0.67697,0.67704,0.67694,0.67704,125400000.0
2006-11-17 18:01:00,0.67706,0.67706,0.67695,0.67695,1276100008.0
2006-11-17 18:02:00,0.67693,0.67704,0.67691,0.67691,1308600004.0
2006-11-17 18:03:00,0.67691,0.67703,0.67691,0.67703,1724799994.0
2006-11-17 18:04:00,0.67703,0.67709,0.677,0.67705,888800001.0
2006-11-17 18:05:00,0.67702,0.67711,0.67697,0.67711,1301399996.0
2006-11-17 18:06:00,0.67708,0.67713,0.67705,0.67711,1636699995.0
2006-11-17 18:09:00,0.67707,0.67713,0.67706,0.67708,600000000.0
2006-11-17 18:10:00,0.6771,0.67715,0.67705,0.67705,899900006.0
2006-11-17 18:11:00,0.67705,0.67714,0.67705,0.67711,1061900003.0
2006-11-17 18:12:00,0.67705,0.67708,0.677,0.677,804999999.0
2006-11-17 18:13:00,0.67702,0.67705,0.67702,0.67703,1088900004.0
2006-11-17 18:14:00,0.67704,0.67711,0.67702,0.67705,1497099993.0
2006-11-17 18:15:00,0.6767,0.6767,0.6767,0.6767,1276999997.0
2006-11-17 18:16:00,0.67705,0.67709,0.67702,0.67705,1276999997.0
2006-11-17 18:17:00,0.67703,0.6771,0.67701,0.67706,926200009.0
2006-11-17 18:18:00,0.67708,0.6771,0.67702,0.6771,767600001.0
2006-11-17 18:19:00,0.67709,0.6771,0.677,0.67703,840800000.0
2006-11-17 18:20:00,0.67705,0.67711,0.67704,0.67711,576100007.0
2006-11-17 18:21:00,0.67712,0.67718,0.6771,0.67711,962799996.0
2006-11-17 18:22:00,0.67718,0.67721,0.67712,0.67715,1064999998.0
2006-11-17 18:23:00,0.67714,0.67714,0.67706,0.6771,1404200015.0
2006-11-17 18:24:00,0.677,0.67712,0.677,0.67707,755299999.0
2006-11-17 18:25:00,0.67707,0.67714,0.67704,0.67707,768500004.0
2006-11-17 18:26:00,0.6771,0.67716,0.67706,0.6771,1104600002.0
2006-11-17 18:27:00,0.67714,0.67714,0.67706,0.67712,796500001.0
2006-11-17 18:28:00,0.67712,0.67726,0.67708,0.67726,708600001.0
2006-11-17 18:29:00,0.67724,0.67724,0.67714,0.67716,888900001.0
2006-11-17 18:30:00,0.67715,0.67723,0.67711,0.67723,622700010.0
2006-11-17 18:31:00,0.67716,0.67722,0.67712,0.67713,581600000.0
2006-11-17 18:32:00,0.67718,0.67722,0.67713,0.67719,758200003.0
2006-11-17 18:33:00,0.67723,0.67728,0.6772,0.67725,846300001.0
2006-11-17 18:34:00,0.67728,0.67734,0.67723,0.67728,1177599994.0
2006-11-17 18:35:00,0.6773,0.67732,0.6772,0.6772,555200003.0
2006-11-17 18:36:00,0.6772,0.67731,0.6772,0.6773,214899999.0
2006-11-17 18:37:00,0.67728,0.6773,0.67724,0.67726,410899998.0
2006-11-17 18:38:00,0.67723,0.67724,0.6772,0.67722,219199999.0
2006-11-17 18:39:00,0.67723,0.67723,0.67714,0.67714,506800001.0
2006-11-17 18:40:00,0.67717,0.67721,0.67714,0.67714,441900004.0
2006-11-17 18:41:00,0.67714,0.67723,0.67712,0.67717,765099997.0
2006-11-17 18:42:00,0.67715,0.67723,0.67712,0.67716,430000000.0
2006-11-17 18:43:00,0.67713,0.67718,0.67711,0.67718,245800001.0
2006-11-17 18:44:00,0.67719,0.67719,0.6771,0.67712,446800006.0
2006-11-17 18:45:00,0.67711,0.67712,0.677,0.677,357100004.0
2006-11-17 18:46:00,0.67711,0.67711,0.67703,0.67705,146500002.0
2006-11-17 18:47:00,0.67705,0.67705,0.677,0.67704,199900001.0
2006-11-17 18:48:00,0.67703,0.6771,0.67699,0.67705,264500000.0
2006-11-17 18:49:00,0.67701,0.67708,0.67699,0.67705,137999999.0
2006-11-17 18:50:00,0.67702,0.67708,0.677,0.67708,154599998.0
2006-11-17 18:51:00,0.67708,0.67708,0.67702,0.67705,418699998.0
2006-11-17 18:52:00,0.67707,0.67711,0.67701,0.67705,583999993.0
2006-11-17 18:53:00,0.67702,0.67702,0.6769,0.67695,717000001.0
2006-11-17 18:54:00,0.67702,0.67702,0.67687,0.67695,369199996.0
2006-11-17 18:55:00,0.67694,0.67706,0.67694,0.67702,440899997.0
2006-11-17 18:56:00,0.67702,0.67707,0.67698,0.67701,377799992.0
2006-11-17 18:57:00,0.67704,0.67704,0.67695,0.67701,296600003.0
2006-11-17 18:58:00,0.67699,0.67707,0.67697,0.67699,813800011.0
2006-11-17 18:59:00,0.67696,0.67704,0.67694,0.67699,917300002.0
2006-11-17 19:00:00,0.67699,0.67703,0.67693,0.677,453100002.0
2006-11-17 19:01:00,0.67698,0.67698,0.67694,0.67695,86599999.0
2006-11-17 19:02:00,0.67693,0.67693,0.67685,0.67693,439900007.0
2006-11-17 19:03:00,0.67693,0.677,0.67691,0.67692,437299997.0
2006-11-17 19:04:00,0.67695,0.677,0.67692,0.67698,250999999.0
2006-11-17 19:05:00,0.67699,0.67704,0.67693,0.67694,500299996.0
2006-11-17 19:06:00,0.6769,0.67697,0.67687,0.67687,724600004.0
2006-11-17 19:07:00,0.67694,0.67698,0.67692,0.67692,262899998.0
2006-11-17 19:08:00,0.67696,0.67701,0.6769,0.6769,932200001.0
2006-11-17 19:09:00,0.6769,0.67698,0.67686,0.67696,598000009.0
2006-11-17 19:10:00,0.67696,0.67696,0.67683,0.67693,348200002.0
2006-11-17 19:11:00,0.67688,0.67689,0.67679,0.67688,189799999.0
2006-11-17 19:12:00,0.67685,0.67685,0.6768,0.6768,244800002.0
2006-11-17 19:13:00,0.6768,0.67686,0.6768,0.67683,289000002.0
2006-11-17 19:14:00,0.67683,0.67688,0.67676,0.67681,258300000.0
2006-11-17 19:15:00,0.67678,0.67688,0.67675,0.67678,496599999.0
2006-11-17 19:16:00,0.67683,0.67683,0.67677,0.6768,141999997.0
2006-11-17 19:17:00,0.67675,0.67688,0.67652,0.6768,423299997.0
2006-11-17 19:18:00,0.67678,0.67679,0.67676,0.67677,374599998.0
2006-11-17 19:19:00,0.67673,0.67676,0.6767,0.67671,500800001.0
2006-11-17 19:20:00,0.67668,0.67675,0.67668,0.6767,315299997.0
2006-11-17 19:21:00,0.67671,0.67675,0.67668,0.67668,226100005.0
2006-11-17 19:22:00,0.6767,0.67674,0.67669,0.67674,368100004.0
2006-11-17 19:23:00,0.67672,0.67677,0.6767,0.67675,488899996.0
2006-11-17 19:24:00,0.67675,0.67678,0.67675,0.67678,191000000.0
2006-11-17 19:25:00,0.67676,0.67676,0.67669,0.67669,139300002.0
2006-11-17 19:26:00,0.67668,0.67672,0.67662,0.67662,613900002.0
2006-11-17 19:27:00,0.67662,0.67665,0.67657,0.67665,692800005.0
2006-11-17 19:28:00,0.67662,0.67666,0.67658,0.67666,257900000.0
2006-11-17 19:29:00,0.67665,0.67665,0.6766,0.67665,603100000.0
2006-11-17 19:30:00,0.6766,0.67661,0.67654,0.67655,676200002.0
2006-11-17 19:31:00,0.67654,0.67666,0.67654,0.67657,772300001.0
2006-11-17 19:32:00,0.67657,0.67667,0.67657,0.67667,359299998.0
2006-11-17 19:33:00,0.67661,0.67661,0.67654,0.67658,194800000.0
2006-11-17 19:34:00,0.67658,0.67662,0.67656,0.67656,539300004.0
2006-11-17 19:35:00,0.67657,0.67664,0.67656,0.67663,438800000.0
2006-11-17 19:36:00,0.67666,0.67666,0.67652,0.67663,501100000.0
2006-11-17 19:37:00,0.67665,0.67666,0.67661,0.67665,278500003.0
2006-11-17 19:38:00,0.67665,0.67667,0.67662,0.67663,298599997.0
2006-11-17 19:39:00,0.67659,0.67663,0.67655,0.67656,709399994.0
2006-11-17 19:40:00,0.67652,0.67658,0.67652,0.67652,638599994.0
2006-11-17 19:41:00,0.67652,0.67655,0.6765,0.67653,493099997.0
2006-11-17 19:42:00,0.67653,0.67655,0.6765,0.67655,267599998.0
2006-11-17 19:43:00,0.67654,0.67654,0.67651,0.67654,141600002.0
2006-11-17 19:44:00,0.67652,0.67655,0.67652,0.67652,415700000.0
2006-11-17 19:45:00,0.67655,0.67655,0.6765,0.67652,209700001.0
2006-11-17 19:46:00,0.67655,0.67657,0.67655,0.67655,85299998.0
2006-11-17 19:47:00,0.67655,0.67657,0.67652,0.67657,102800000.0
2006-11-17 19:48:00,0.67656,0.67656,0.67652,0.67655,118799998.0
2006-11-17 19:49:00,0.67652,0.67653,0.67649,0.67651,370600001.0
2006-11-17 19:50:00,0.67651,0.67658,0.67651,0.67658,374500000.0
2006-11-17 19:51:00,0.67661,0.67666,0.67657,0.67665,363200001.0
2006-11-17 19:52:00,0.67665,0.67667,0.67665,0.67665,256599995.0
2006-11-17 19:53:00,0.6766,0.6766,0.67651,0.67655,103700002.0
2006-11-17 19:54:00,0.67653,0.67653,0.67644,0.67653,148499999.0
2006-11-17 19:55:00,0.67656,0.67656,0.67651,0.67654,130199998.0
2006-11-17 19:56:00,0.67655,0.67659,0.67655,0.67659,96499999.0
2006-11-17 19:57:00,0.6766,0.67666,0.67658,0.67663,517199996.0
2006-11-17 19:58:00,0.67663,0.67664,0.6766,0.67662,293200000.0
2006-11-17 19:59:00,0.67662,0.67673,0.67659,0.6767,620399997.0
2006-11-17 20:00:00,0.67686,0.67686,0.67677,0.67682,174499997.0
2006-11-17 20:01:00,0.67682,0.67686,0.67681,0.67682,265899997.0
2006-11-17 20:02:00,0.67683,0.67685,0.67672,0.67672,170999999.0
2006-11-17 20:03:00,0.67674,0.67675,0.67669,0.67675,161200000.0
2006-11-17 20:04:00,0.67675,0.67675,0.67675,0.67675,176700001.0
2006-11-17 20:05:00,0.67675,0.67675,0.67673,0.67675,182699997.0
2006-11-17 20:06:00,0.67669,0.67673,0.67662,0.67673,63800002.0
2006-11-17 20:07:00,0.67673,0.67675,0.67672,0.67675,147100000.0
2006-11-17 20:08:00,0.67676,0.6768,0.67673,0.67679,627599998.0
2006-11-17 20:09:00,0.67678,0.6768,0.67675,0.6768,157200003.0
2006-11-17 20:10:00,0.67678,0.67678,0.6767,0.67673,215099997.0
2006-11-17 20:11:00,0.67674,0.67684,0.67674,0.6768,255299998.0
2006-11-17 20:12:00,0.6768,0.67682,0.67669,0.67676,923500010.0
2006-11-17 20:13:00,0.67672,0.67673,0.67664,0.67668,326900000.0
2006-11-17 20:14:00,0.67672,0.67675,0.67671,0.67673,326499995.0
2006-11-17 20:15:00,0.67675,0.67675,0.67664,0.67667,817399999.0
2006-11-17 20:16:00,0.67667,0.67668,0.67665,0.67668,382099997.0
2006-11-17 20:17:00,0.6767,0.67673,0.67667,0.67669,71300000.0
2006-11-17 20:18:00,0.6767,0.6767,0.67667,0.67667,487000000.0
2006-11-17 20:19:00,0.67669,0.67674,0.67667,0.67667,454200005.0
2006-11-17 20:20:00,0.67668,0.67672,0.67664,0.67664,325599999.0
2006-11-17 20:21:00,0.67662,0.67665,0.67662,0.67665,26499999.0
2006-11-17 20:22:00,0.67663,0.67665,0.6766,0.67665,203599998.0
2006-11-17 20:23:00,0.67664,0.67666,0.67661,0.67662,463500002.0
2006-11-17 20:24:00,0.67656,0.67662,0.67656,0.67658,343000001.0
2006-11-17 20:25:00,0.6766,0.67667,0.67658,0.67663,487000000.0
2006-11-17 20:26:00,0.67663,0.67667,0.6766,0.67665,815000001.0
2006-11-17 20:27:00,0.67663,0.67666,0.67661,0.67661,397599999.0
2006-11-17 20:28:00,0.67666,0.67666,0.67658,0.67663,508300002.0
2006-11-17 20:29:00,0.67668,0.67672,0.67663,0.67667,567799998.0
2006-11-17 20:30:00,0.67668,0.67676,0.67665,0.6767,1730300003.0
2006-11-17 20:31:00,0.6767,0.67673,0.6766,0.67664,792900000.0
2006-11-17 20:32:00,0.67671,0.67676,0.67665,0.6767,1837199996.0
2006-11-17 20:33:00,0.6767,0.67676,0.6767,0.67675,280200001.0
2006-11-17 20:34:00,0.67673,0.67674,0.67669,0.67672,291499995.0
2006-11-17 20:35:00,0.67673,0.67675,0.67665,0.67675,239199998.0
2006-11-17 20:36:00,0.67675,0.67675,0.6767,0.67672,276400002.0
2006-11-17 20:37:00,0.67672,0.67675,0.67667,0.67667,743800000.0
2006-11-17 20:38:00,0.67665,0.67673,0.67665,0.67665,680499996.0
2006-11-17 20:39:00,0.67663,0.67667,0.67661,0.67665,434899998.0
2006-11-17 20:40:00,0.6767,0.6767,0.67665,0.67665,369400002.0
2006-11-17 20:41:00,0.6766,0.67665,0.67658,0.67665,318600003.0
2006-11-17 20:42:00,0.67671,0.67678,0.6767,0.6767,105700001.0
2006-11-17 20:43:00,0.67682,0.67686,0.67677,0.67684,478299997.0
2006-11-17 20:44:00,0.67685,0.67691,0.67682,0.6769,1008799996.0
2006-11-17 20:45:00,0.67691,0.67694,0.67688,0.67692,469299998.0
2006-11-17 20:46:00,0.67704,0.67707,0.677,0.67702,159199998.0
2006-11-17 20:47:00,0.67703,0.67709,0.67699,0.67702,492399996.0
2006-11-17 20:48:00,0.67702,0.67714,0.67702,0.67709,804499996.0
2006-11-17 20:49:00,0.67713,0.67724,0.67713,0.67724,205000003.0
2006-11-17 20:50:00,0.67723,0.67723,0.67711,0.67715,1128600001.0
2006-11-17 20:51:00,0.67714,0.67723,0.67712,0.67712,478200001.0
2006-11-17 20:52:00,0.67717,0.67724,0.67716,0.6772,533000000.0
2006-11-17 20:53:00,0.67723,0.67724,0.67715,0.6772,857500004.0
2006-11-17 20:54:00,0.67722,0.67722,0.67709,0.67722,597500010.0
2006-11-17 20:55:00,0.67725,0.67725,0.6772,0.67723,476800003.0
2006-11-17 20:56:00,0.67723,0.67725,0.67715,0.6772,1071200004.0
2006-11-17 20:57:00,0.67717,0.67724,0.67715,0.67719,938800002.0
2006-11-17 20:58:00,0.6772,0.67725,0.67718,0.67724,556500001.0
2006-11-17 20:59:00,0.67723,0.67727,0.6772,0.6772,1839500002.0
2006-11-17 21:00:00,0.67721,0.67726,0.67719,0.67721,1764999995.0
2006-11-17 21:01:00,0.67723,0.67723,0.67712,0.67722,1031000010.0
2006-11-17 21:02:00,0.67723,0.67723,0.67715,0.6772,604399997.0
2006-11-17 21:03:00,0.67721,0.67727,0.67716,0.67718,883199998.0
2006-11-17 21:04:00,0.67716,0.67716,0.67712,0.67712,407600002.0
2006-11-17 21:05:00,0.67711,0.67718,0.67708,0.67714,838299988.0
2006-11-17 21:06:00,0.67715,0.67717,0.67711,0.67715,643700002.0
2006-11-17 21:07:00,0.67714,0.67715,0.67709,0.67712,183299994.0
2006-11-17 21:08:00,0.6771,0.6771,0.67705,0.67706,128500000.0
2006-11-17 21:09:00,0.67715,0.67715,0.6771,0.67711,382000000.0
2006-11-17 21:10:00,0.6771,0.67712,0.67708,0.6771,201200000.0
2006-11-17 21:11:00,0.6771,0.6771,0.6771,0.6771,137400003.0
2006-11-17 21:12:00,0.67707,0.6771,0.67707,0.67707,58000001.0
2006-11-17 21:13:00,0.67707,0.67713,0.67706,0.6771,325299996.0
2006-11-17 21:14:00,0.67714,0.67716,0.67707,0.67708,753099996.0
2006-11-17 21:15:00,0.67707,0.6771,0.67704,0.67706,447300004.0
2006-11-17 21:16:00,0.67703,0.67707,0.677,0.67707,358300000.0
2006-11-17 21:17:00,0.67705,0.67708,0.67703,0.67708,178000001.0
2006-11-17 21:18:00,0.67705,0.67708,0.67702,0.67705,77400001.0
2006-11-17 21:19:00,0.67699,0.67699,0.67685,0.67695,531699999.0
2006-11-17 21:20:00,0.67696,0.677,0.67692,0.67699,1237099999.0
2006-11-17 21:21:00,0.67695,0.677,0.67693,0.67698,298200004.0
2006-11-17 21:22:00,0.677,0.67702,0.67697,0.67702,729699996.0
2006-11-17 21:23:00,0.67698,0.67698,0.67691,0.67695,169499998.0
2006-11-17 21:24:00,0.67698,0.67698,0.67692,0.67694,290300003.0
2006-11-17 21:25:00,0.67695,0.67695,0.67684,0.67693,301999999.0
2006-11-17 21:26:00,0.67699,0.67699,0.67692,0.67699,127300002.0
2006-11-17 21:27:00,0.67704,0.67705,0.677,0.67705,166200003.0
2006-11-17 21:28:00,0.67705,0.67708,0.677,0.67703,233800000.0
2006-11-17 21:29:00,0.67703,0.67703,0.67702,0.67702,98899998.0
2006-11-17 21:30:00,0.677,0.67703,0.677,0.67703,102400000.0
2006-11-17 21:31:00,0.67703,0.67704,0.67697,0.67703,172499999.0
2006-11-17 21:32:00,0.67703,0.67707,0.677,0.67701,819999990.0
2006-11-17 21:33:00,0.67698,0.67699,0.67692,0.67697,371799995.0
2006-11-17 21:34:00,0.67697,0.67699,0.67692,0.67697,602399999.0
2006-11-17 21:35:00,0.677,0.677,0.67695,0.67698,250099997.0
2006-11-17 21:36:00,0.67696,0.67698,0.67693,0.67693,151000001.0
2006-11-17 21:37:00,0.67699,0.677,0.67694,0.677,303900002.0
2006-11-17 21:38:00,0.67697,0.67699,0.67687,0.67692,135600001.0
2006-11-17 21:39:00,0.67685,0.67693,0.67685,0.67692,191500000.0
2006-11-17 21:40:00,0.67687,0.67692,0.67687,0.67688,267499996.0
2006-11-17 21:41:00,0.67688,0.67693,0.67688,0.67693,42100001.0
2006-11-17 21:42:00,0.67689,0.6769,0.67683,0.6769,174800001.0
2006-11-17 21:43:00,0.67685,0.6769,0.67681,0.67686,322800000.0
2006-11-17 21:44:00,0.67686,0.67688,0.67679,0.67688,282900000.0
2006-11-17 21:45:00,0.6769,0.6769,0.6769,0.6769,92000003.0
2006-11-17 21:46:00,0.6769,0.6769,0.67685,0.67685,395900005.0
2006-11-17 21:47:00,0.6769,0.6769,0.67682,0.67682,291800000.0
2006-11-17 21:48:00,0.67677,0.67677,0.67666,0.67673,131299999.0
2006-11-17 21:49:00,0.67673,0.67674,0.67668,0.67668,118100000.0
2006-11-17 21:50:00,0.67665,0.67671,0.67664,0.6767,134400000.0
2006-11-17 21:51:00,0.6767,0.6767,0.67667,0.67667,295500003.0
2006-11-17 21:52:00,0.67666,0.6767,0.6766,0.6766,114300001.0
2006-11-17 21:53:00,0.67666,0.67668,0.67664,0.67664,83899997.0
2006-11-17 21:54:00,0.67663,0.67663,0.67657,0.67663,303199998.0
2006-11-17 21:55:00,0.67663,0.67665,0.6766,0.6766,91900001.0
2006-11-17 21:56:00,0.67663,0.67663,0.6766,0.6766,176300003.0
2006-11-17 21:57:00,0.67663,0.67665,0.6766,0.67663,343099999.0
2006-11-17 21:58:00,0.67663,0.67665,0.67663,0.67665,27500000.0
2006-11-17 21:59:00,0.67665,0.67665,0.67657,0.67665,451000004.0
2006-11-17 22:00:00,0.67663,0.67663,0.67655,0.67661,184199999.0
2006-11-17 22:01:00,0.67663,0.67663,0.67655,0.67656,354800002.0
2006-11-17 22:02:00,0.67655,0.67657,0.67647,0.6765,490199998.0
2006-11-17 22:03:00,0.6765,0.67661,0.67649,0.67661,449799996.0
2006-11-17 22:04:00,0.67663,0.67665,0.67657,0.67663,334799999.0
2006-11-17 22:05:00,0.67659,0.67661,0.67654,0.67654,191099997.0
2006-11-17 22:06:00,0.67658,0.67661,0.67657,0.67661,107200002.0
2006-11-17 22:07:00,0.6766,0.67665,0.6766,0.67665,171000001.0
2006-11-17 22:08:00,0.67663,0.67664,0.67657,0.6766,350100000.0
2006-11-17 22:09:00,0.67662,0.67668,0.67662,0.67668,142399999.0
2006-11-17 22:10:00,0.67669,0.6767,0.67666,0.67666,74200001.0
2006-11-17 22:11:00,0.67669,0.6767,0.67666,0.6767,183500002.0
2006-11-17 22:12:00,0.67672,0.67672,0.67666,0.67667,479399996.0
2006-11-17 22:13:00,0.67668,0.67672,0.67667,0.67667,70800000.0
2006-11-17 22:14:00,0.67672,0.67672,0.6767,0.67671,49500002.0
2006-11-17 22:15:00,0.67672,0.67681,0.67672,0.67672,706000003.0
2006-11-17 22:16:00,0.67674,0.67679,0.67671,0.67679,618999997.0
2006-11-17 22:17:00,0.67688,0.67688,0.67679,0.67679,80600000.0
2006-11-17 22:18:00,0.67678,0.67681,0.67674,0.67674,140599999.0
2006-11-17 22:19:00,0.67672,0.67679,0.67669,0.67669,237899998.0
2006-11-17 22:20:00,0.67679,0.6768,0.67673,0.67678,156300001.0
2006-11-17 22:21:00,0.67677,0.67683,0.67675,0.67683,484800004.0
2006-11-17 22:22:00,0.67683,0.67692,0.67681,0.67681,506800003.0
2006-11-17 22:23:00,0.67676,0.67685,0.67675,0.67677,376399997.0
2006-11-17 22:24:00,0.6768,0.67685,0.67677,0.67682,355100001.0
2006-11-17 22:25:00,0.6768,0.67685,0.6768,0.67685,307000003.0
2006-11-17 22:26:00,0.67682,0.67685,0.6768,0.67682,334299991.0
2006-11-17 22:27:00,0.67681,0.67681,0.67678,0.67678,63900000.0
2006-11-17 22:28:00,0.67675,0.67676,0.6767,0.6767,297099999.0
2006-11-17 22:29:00,0.67679,0.6768,0.6767,0.6767,246299999.0
2006-11-17 22:30:00,0.67675,0.67681,0.67674,0.67674,104499998.0
2006-11-17 22:31:00,0.67671,0.67671,0.67668,0.67669,133400003.0
2006-11-17 22:32:00,0.67669,0.67673,0.67669,0.6767,193399997.0
2006-11-17 22:33:00,0.6767,0.67673,0.6767,0.67673,167299997.0
2006-11-17 22:34:00,0.67674,0.67676,0.67671,0.67671,124300001.0
2006-11-17 22:35:00,0.67671,0.67675,0.67668,0.67675,304199998.0
2006-11-17 22:36:00,0.67675,0.67677,0.67673,0.67675,196300003.0
2006-11-17 22:37:00,0.67675,0.67675,0.6767,0.6767,310800001.0
2006-11-17 22:38:00,0.67673,0.67673,0.67672,0.67672,77099999.0
2006-11-17 22:39:00,0.67671,0.67671,0.67663,0.67667,241600003.0
2006-11-17 22:40:00,0.67663,0.67665,0.67653,0.67663,523300002.0
2006-11-17 22:41:00,0.67665,0.67669,0.67665,0.67667,257000001.0
2006-11-17 22:42:00,0.67657,0.67664,0.67654,0.67658,292999997.0
2006-11-17 22:43:00,0.67666,0.67667,0.67652,0.67653,85699999.0
2006-11-17 22:44:00,0.67656,0.67663,0.67656,0.67663,79400000.0
2006-11-17 22:45:00,0.67663,0.67663,0.67655,0.67663,122399999.0
2006-11-17 22:46:00,0.67663,0.67663,0.67657,0.67657,164599998.0
2006-11-17 22:47:00,0.67658,0.67662,0.67651,0.67659,153000002.0
2006-11-17 22:48:00,0.67661,0.67673,0.67659,0.67659,270399999.0
2006-11-17 22:49:00,0.67671,0.67671,0.67658,0.6766,144000002.0
2006-11-17 22:50:00,0.67666,0.67669,0.67664,0.67666,81999998.0
2006-11-17 22:51:00,0.67669,0.6768,0.67669,0.67678,121799996.0
2006-11-17 22:52:00,0.67681,0.67681,0.67669,0.67672,146399998.0
2006-11-17 22:53:00,0.67671,0.67683,0.67671,0.67675,168300006.0
2006-11-17 22:54:00,0.67673,0.67682,0.67673,0.67678,97600002.0
2006-11-17 22:55:00,0.67651,0.67686,0.67651,0.67685,345499995.0
2006-11-17 22:56:00,0.6768,0.6768,0.67675,0.67678,48900000.0
2006-11-17 22:57:00,0.67679,0.67682,0.67675,0.67682,137999999.0
2006-11-17 22:58:00,0.67682,0.67685,0.67675,0.6768,377400006.0
2006-11-17 22:59:00,0.67676,0.67676,0.67657,0.67657,273499999.0
2006-11-17 23:00:00,0.67642,0.67676,0.67642,0.67674,76700001.0
2006-11-17 23:01:00,0.67684,0.67684,0.67676,0.67684,151299998.0
2006-11-17 23:02:00,0.67679,0.67681,0.67674,0.6768,203399999.0
2006-11-17 23:03:00,0.67681,0.67681,0.67671,0.67678,118300000.0
2006-11-17 23:04:00,0.67672,0.67676,0.67671,0.67676,170000001.0
2006-11-17 23:05:00,0.67668,0.67677,0.67668,0.67677,58000001.0
2006-11-17 23:06:00,0.67678,0.67678,0.67671,0.67675,129900000.0
2006-11-17 23:07:00,0.67672,0.67675,0.67672,0.67675,8200000.0
2006-11-17 23:08:00,0.67671,0.67676,0.67671,0.67672,158700002.0
2006-11-17 23:09:00,0.67675,0.67677,0.6767,0.67675,276299999.0
2006-11-17 23:10:00,0.67673,0.67675,0.6767,0.67675,89299999.0
2006-11-17 23:11:00,0.67678,0.67678,0.6767,0.67672,168699998.0
2006-11-17 23:12:00,0.67673,0.67678,0.67672,0.67678,73500001.0
2006-11-17 23:13:00,0.67669,0.67673,0.67668,0.67673,102699998.0
2006-11-17 23:14:00,0.67668,0.67668,0.67654,0.67657,156199999.0
2006-11-17 23:15:00,0.67657,0.67661,0.67654,0.67656,89400001.0
2006-11-17 23:16:00,0.67653,0.67653,0.6765,0.6765,35900001.0
2006-11-17 23:17:00,0.67655,0.67655,0.67648,0.67655,154100000.0
2006-11-17 23:18:00,0.67657,0.67657,0.67655,0.67655,50700000.0
2006-11-17 23:19:00,0.67659,0.67664,0.67657,0.67659,255500000.0
2006-11-17 23:20:00,0.67656,0.67666,0.67654,0.67666,204499999.0
2006-11-17 23:21:00,0.67668,0.67668,0.67658,0.67662,158300002.0
2006-11-17 23:22:00,0.67668,0.67668,0.67662,0.67662,42899998.0
2006-11-17 23:23:00,0.6766,0.6766,0.67651,0.67657,174799999.0
2006-11-17 23:24:00,0.67661,0.67661,0.67656,0.67656,75700002.0
2006-11-17 23:25:00,0.67657,0.67663,0.67657,0.67663,24000001.0
2006-11-17 23:26:00,0.67664,0.67665,0.6766,0.67663,218200003.0
2006-11-17 23:27:00,0.6766,0.67666,0.6766,0.67661,105400003.0
2006-11-17 23:28:00,0.67666,0.67666,0.67662,0.67662,42300000.0
2006-11-17 23:29:00,0.67662,0.67671,0.67662,0.67662,131499999.0
2006-11-17 23:30:00,0.67662,0.67662,0.67657,0.67661,87000001.0
2006-11-17 23:31:00,0.67665,0.67667,0.67657,0.6766,92400001.0
2006-11-17 23:32:00,0.6766,0.6766,0.67655,0.67658,78000000.0
2006-11-17 23:33:00,0.67662,0.67662,0.67651,0.67655,203999996.0
2006-11-17 23:34:00,0.67657,0.67664,0.67655,0.67662,139700005.0
2006-11-17 23:35:00,0.67663,0.67665,0.67657,0.6766,148600001.0
2006-11-17 23:36:00,0.67661,0.67664,0.67657,0.67657,109999998.0
2006-11-17 23:37:00,0.67658,0.67658,0.67653,0.67656,97000002.0
2006-11-17 23:38:00,0.67652,0.67663,0.67652,0.67657,46200001.0
2006-11-17 23:39:00,0.67663,0.67667,0.67658,0.67667,183700003.0
2006-11-17 23:40:00,0.67666,0.67668,0.67664,0.67668,135699999.0
2006-11-17 23:41:00,0.67666,0.67666,0.67659,0.6766,108900002.0
2006-11-17 23:42:00,0.67663,0.67668,0.67661,0.67662,119799998.0
2006-11-17 23:43:00,0.67661,0.67661,0.67654,0.67654,211899999.0
2006-11-17 23:44:00,0.67655,0.67655,0.67653,0.67655,75900003.0
2006-11-17 23:45:00,0.67659,0.67662,0.67656,0.6766,197599997.0
2006-11-17 23:46:00,0.67661,0.67663,0.67658,0.67658,188099997.0
2006-11-17 23:47:00,0.67662,0.67662,0.67661,0.67661,36700000.0
2006-11-17 23:48:00,0.6766,0.67667,0.67657,0.67665,129200002.0
2006-11-17 23:49:00,0.67666,0.67671,0.67663,0.67667,98900001.0
2006-11-17 23:50:00,0.67664,0.67665,0.67659,0.67665,168600001.0
2006-11-17 23:51:00,0.67665,0.67666,0.67657,0.67657,67000000.0
2006-11-17 23:52:00,0.67653,0.67663,0.67653,0.67663,105099999.0
2006-11-17 23:53:00,0.67663,0.67667,0.67662,0.67662,120000002.0
2006-11-17 23:54:00,0.67668,0.67668,0.6766,0.6766,123199996.0
2006-11-17 23:55:00,0.67665,0.6767,0.67661,0.6767,93000001.0
2006-11-17 23:56:00,0.67668,0.67668,0.67663,0.67663,220400001.0
2006-11-17 23:57:00,0.67664,0.67668,0.67659,0.67659,184899999.0
2006-11-17 23:58:00,0.67665,0.67674,0.67639,0.67667,128999996.0
2006-11-17 23:59:00,0.67669,0.67681,0.67661,0.67681,272900001.0
2006-11-20 00:00:00,0.67682,0.67688,0.67655,0.67655,152599999.0
2006-11-20 00:01:00,0.67655,0.67674,0.67655,0.67674,178999997.0
2006-11-20 00:02:00,0.67687,0.67691,0.67655,0.67689,143600000.0
2006-11-20 00:03:00,0.67683,0.67683,0.67682,0.67682,16000000.0
2006-11-20 00:04:00,0.67678,0.6768,0.6767,0.6768,137299998.0
2006-11-20 00:05:00,0.67679,0.67686,0.67679,0.67686,120299997.0
2006-11-20 00:06:00,0.67683,0.67684,0.67676,0.6768,101400003.0
2006-11-20 00:07:00,0.67681,0.67686,0.67677,0.67683,121399998.0
2006-11-20 00:08:00,0.67683,0.67684,0.67673,0.6768,175299999.0
2006-11-20 00:09:00,0.67683,0.67683,0.67674,0.67674,191599998.0
2006-11-20 00:10:00,0.6767,0.67676,0.6767,0.6767,150800002.0
2006-11-20 00:11:00,0.67673,0.67673,0.67664,0.67664,99899999.0
2006-11-20 00:12:00,0.67667,0.67678,0.67667,0.67673,191300002.0
2006-11-20 00:13:00,0.67676,0.67682,0.67672,0.67673,57200000.0
2006-11-20 00:14:00,0.67672,0.67672,0.67668,0.67668,48700000.0
2006-11-20 00:15:00,0.67673,0.67673,0.67667,0.6767,70300000.0
2006-11-20 00:16:00,0.67667,0.6767,0.67665,0.6767,219000002.0
2006-11-20 00:17:00,0.67671,0.67671,0.67663,0.67663,54199998.0
2006-11-20 00:18:00,0.67655,0.67662,0.67649,0.67659,161100002.0
2006-11-20 00:19:00,0.67673,0.67673,0.67672,0.67672,74399998.0
2006-11-20 00:20:00,0.67682,0.67684,0.67682,0.67682,55799999.0
2006-11-20 00:21:00,0.6768,0.67682,0.67673,0.67673,91199999.0
2006-11-20 00:22:00,0.67672,0.67678,0.6767,0.67678,164399997.0
2006-11-20 00:23:00,0.67676,0.67677,0.67676,0.67676,17800000.0
2006-11-20 00:24:00,0.6768,0.6768,0.67675,0.67677,195200001.0
2006-11-20 00:25:00,0.67662,0.67675,0.67662,0.67663,107600001.0
2006-11-20 00:26:00,0.67683,0.67691,0.67664,0.67675,126000000.0
2006-11-20 00:27:00,0.67672,0.67675,0.67652,0.67661,116500001.0
2006-11-20 00:28:00,0.67676,0.67676,0.67666,0.67667,96300000.0
2006-11-20 00:29:00,0.6767,0.6767,0.67663,0.67663,89299999.0
2006-11-20 00:30:00,0.67669,0.67669,0.67661,0.67663,97399998.0
2006-11-20 00:31:00,0.67661,0.67662,0.67661,0.67662,34999999.0
2006-11-20 00:32:00,0.67671,0.6768,0.6767,0.6768,119700000.0
2006-11-20 00:33:00,0.67675,0.67678,0.67672,0.67677,145800001.0
2006-11-20 00:34:00,0.6767,0.67677,0.6767,0.67675,114399999.0
2006-11-20 00:35:00,0.6767,0.67677,0.6767,0.67677,228199999.0
2006-11-20 00:36:00,0.67679,0.67683,0.67676,0.67677,70900000.0
2006-11-20 00:37:00,0.67673,0.67673,0.67666,0.67669,195900002.0
2006-11-20 00:38:00,0.67672,0.67672,0.67672,0.67672,10400000.0
2006-11-20 00:39:00,0.6767,0.67675,0.6767,0.67675,31099999.0
2006-11-20 00:40:00,0.67673,0.67677,0.6767,0.67673,178599999.0
2006-11-20 00:41:00,0.67671,0.6768,0.67671,0.67678,194799997.0
2006-11-20 00:42:00,0.67679,0.67679,0.6767,0.67677,76900000.0
2006-11-20 00:43:00,0.6767,0.67675,0.6767,0.67675,31000000.0
2006-11-20 00:44:00,0.6768,0.67684,0.67674,0.67678,112599999.0
2006-11-20 00:45:00,0.67678,0.67678,0.67678,0.67678,12700000.0
2006-11-20 00:46:00,0.67683,0.67684,0.67662,0.67662,172199998.0
2006-11-20 00:47:00,0.67678,0.67678,0.67676,0.67676,68300002.0
2006-11-20 00:48:00,0.67676,0.67687,0.67676,0.67685,198399998.0
2006-11-20 00:49:00,0.67685,0.67685,0.6768,0.67683,67199999.0
2006-11-20 00:50:00,0.67688,0.67688,0.67682,0.67682,15600000.0
2006-11-20 00:51:00,0.67687,0.67687,0.67677,0.67687,88700000.0
2006-11-20 00:52:00,0.67681,0.67681,0.67671,0.67671,72299998.0
2006-11-20 00:53:00,0.67671,0.67675,0.67667,0.67668,125499996.0
2006-11-20 00:54:00,0.67683,0.67683,0.67651,0.67651,140800003.0
2006-11-20 00:55:00,0.67667,0.67686,0.67667,0.67686,129000000.0
2006-11-20 00:56:00,0.67687,0.6769,0.67677,0.67677,196999997.0
2006-11-20 00:57:00,0.67672,0.67685,0.67668,0.67685,183100002.0
2006-11-20 00:58:00,0.67688,0.67692,0.67682,0.67685,215999996.0
2006-11-20 00:59:00,0.67687,0.67693,0.67679,0.67679,41200000.0
2006-11-20 01:00:00,0.67673,0.6768,0.67673,0.6768,139000002.0
2006-11-20 01:01:00,0.67679,0.67682,0.67672,0.6768,268000003.0
2006-11-20 01:02:00,0.67676,0.67676,0.67674,0.67674,44800002.0
2006-11-20 01:03:00,0.6767,0.67675,0.67666,0.67675,123100001.0
2006-11-20 01:04:00,0.67673,0.67677,0.67668,0.67675,208599999.0
2006-11-20 01:05:00,0.67676,0.6768,0.67676,0.67678,117199999.0
2006-11-20 01:06:00,0.67676,0.67678,0.67673,0.67675,99700002.0
2006-11-20 01:07:00,0.67671,0.67675,0.67669,0.67669,109399998.0
2006-11-20 01:08:00,0.67674,0.67678,0.67672,0.67676,175300002.0
2006-11-20 01:09:00,0.67681,0.67683,0.67676,0.67678,137500000.0
2006-11-20 01:10:00,0.67681,0.67685,0.67678,0.67683,216899999.0
2006-11-20 01:11:00,0.67684,0.67685,0.67677,0.67677,98400000.0
2006-11-20 01:12:00,0.67677,0.67682,0.67677,0.67682,146800000.0
2006-11-20 01:13:00,0.67683,0.67693,0.67683,0.67693,110600003.0
2006-11-20 01:14:00,0.67689,0.67696,0.67689,0.67694,225099995.0
2006-11-20 01:15:00,0.67689,0.67696,0.67688,0.67695,130000001.0
2006-11-20 01:16:00,0.67693,0.67699,0.67691,0.67699,148299999.0
2006-11-20 01:17:00,0.67698,0.67698,0.67694,0.67694,115000000.0
2006-11-20 01:18:00,0.67694,0.67701,0.67694,0.67701,77700001.0
2006-11-20 01:19:00,0.67699,0.67699,0.67683,0.67693,145099997.0
2006-11-20 01:20:00,0.67697,0.67701,0.67682,0.67684,140399998.0
2006-11-20 01:21:00,0.6768,0.67688,0.6768,0.67688,52900002.0
2006-11-20 01:22:00,0.67696,0.67697,0.67693,0.67697,89300001.0
2006-11-20 01:23:00,0.67699,0.67699,0.67698,0.67698,66899999.0
2006-11-20 01:24:00,0.677,0.677,0.67694,0.67697,192200003.0
2006-11-20 01:25:00,0.67697,0.67702,0.67671,0.67671,117299999.0
2006-11-20 01:26:00,0.677,0.677,0.67694,0.67699,213999997.0
2006-11-20 01:27:00,0.67702,0.67706,0.67694,0.67697,158899997.0
2006-11-20 01:28:00,0.67703,0.67705,0.67695,0.67695,120899998.0
2006-11-20 01:29:00,0.67693,0.67693,0.67688,0.67689,121600001.0
2006-11-20 01:30:00,0.67691,0.67692,0.67691,0.67692,59099999.0
2006-11-20 01:31:00,0.67687,0.67689,0.67684,0.67684,61400000.0
2006-11-20 01:32:00,0.67691,0.67691,0.6768,0.6768,43800001.0
2006-11-20 01:33:00,0.67687,0.67688,0.67684,0.67684,64500000.0
2006-11-20 01:34:00,0.67687,0.67692,0.67687,0.67691,168400000.0
2006-11-20 01:35:00,0.67691,0.67691,0.67681,0.67681,178000002.0
2006-11-20 01:36:00,0.6768,0.67684,0.67679,0.67684,104399997.0
2006-11-20 01:37:00,0.67688,0.67688,0.6768,0.67688,247199997.0
2006-11-20 01:38:00,0.67684,0.67691,0.67666,0.67666,172500001.0
2006-11-20 01:39:00,0.67687,0.67691,0.67679,0.67691,142000001.0
2006-11-20 01:40:00,0.67688,0.67692,0.67685,0.67685,124199999.0
2006-11-20 01:41:00,0.67678,0.67685,0.67674,0.67681,177500004.0
2006-11-20 01:42:00,0.67683,0.67694,0.6768,0.67687,244599998.0
2006-11-20 01:43:00,0.67684,0.67699,0.67684,0.67687,37300000.0
2006-11-20 01:44:00,0.67687,0.67689,0.6768,0.67682,286100003.0
2006-11-20 01:45:00,0.67685,0.67687,0.6768,0.67685,135400000.0
2006-11-20 01:46:00,0.67683,0.67683,0.67673,0.67673,195599994.0
2006-11-20 01:47:00,0.67681,0.67691,0.6768,0.6768,136399997.0
2006-11-20 01:48:00,0.67678,0.67683,0.67674,0.67683,280000007.0
2006-11-20 01:49:00,0.67682,0.67685,0.6768,0.6768,120600002.0
2006-11-20 01:50:00,0.67681,0.67685,0.67677,0.67677,67099998.0
2006-11-20 01:51:00,0.6768,0.67682,0.67677,0.67682,67700002.0
2006-11-20 01:52:00,0.67687,0.67696,0.67687,0.67689,93900003.0
2006-11-20 01:53:00,0.67683,0.67691,0.67682,0.6769,95100001.0
2006-11-20 01:54:00,0.67687,0.67689,0.67676,0.67683,172099998.0
2006-11-20 01:55:00,0.67682,0.67683,0.67677,0.67678,147599999.0
2006-11-20 01:56:00,0.67677,0.67681,0.67676,0.67681,85600003.0
2006-11-20 01:57:00,0.67681,0.67684,0.6768,0.67684,95699998.0
2006-11-20 01:58:00,0.67682,0.67683,0.67679,0.67683,86799998.0
2006-11-20 01:59:00,0.67683,0.67683,0.67681,0.67681,106999999.0
2006-11-20 02:00:00,0.67675,0.67682,0.67673,0.67673,169299998.0
2006-11-20 02:01:00,0.6768,0.67683,0.67675,0.6768,168099999.0
2006-11-20 02:02:00,0.67676,0.67676,0.67667,0.6767,217200001.0
2006-11-20 02:03:00,0.67664,0.67668,0.67664,0.67668,10100000.0
2006-11-20 02:04:00,0.67675,0.67675,0.67664,0.67674,194400000.0
2006-11-20 02:05:00,0.67673,0.67675,0.67664,0.67675,190000001.0
2006-11-20 02:06:00,0.67672,0.67674,0.67665,0.67665,223599996.0
2006-11-20 02:07:00,0.67672,0.67677,0.6767,0.67672,73400000.0
2006-11-20 02:08:00,0.67673,0.6768,0.67673,0.67675,72800001.0
2006-11-20 02:09:00,0.67679,0.67679,0.67672,0.67672,146100002.0
2006-11-20 02:10:00,0.67672,0.67676,0.67672,0.67674,115000002.0
2006-11-20 02:11:00,0.67682,0.67682,0.67675,0.6768,67900000.0
2006-11-20 02:12:00,0.67678,0.67679,0.67678,0.67679,23100000.0
2006-11-20 02:13:00,0.67671,0.67675,0.67668,0.67675,113299997.0
2006-11-20 02:14:00,0.67676,0.67684,0.67674,0.67677,194299996.0
2006-11-20 02:15:00,0.67676,0.67683,0.67673,0.67683,82299998.0
2006-11-20 02:16:00,0.67685,0.67686,0.67678,0.67683,143900000.0
2006-11-20 02:17:00,0.6768,0.67682,0.67679,0.67682,151799998.0
2006-11-20 02:18:00,0.67678,0.67683,0.67678,0.67682,65000001.0
2006-11-20 02:19:00,0.67685,0.67685,0.67682,0.67685,143500003.0
2006-11-20 02:20:00,0.67678,0.67689,0.67678,0.67685,256799999.0
2006-11-20 02:21:00,0.67683,0.67684,0.67683,0.67684,7900000.0
2006-11-20 02:22:00,0.67681,0.6769,0.67681,0.6769,121099999.0
2006-11-20 02:23:00,0.67686,0.67686,0.67676,0.6768,138099997.0
2006-11-20 02:24:00,0.67685,0.67689,0.67675,0.67684,161400004.0
2006-11-20 02:25:00,0.67685,0.6769,0.67683,0.6769,75700000.0
2006-11-20 02:26:00,0.67689,0.67689,0.67684,0.67684,62000000.0
2006-11-20 02:27:00,0.6768,0.67689,0.6768,0.67687,166499998.0
2006-11-20 02:28:00,0.67691,0.67692,0.67682,0.67682,174300000.0
2006-11-20 02:29:00,0.67681,0.67687,0.67678,0.67682,161100003.0
2006-11-20 02:30:00,0.67682,0.67687,0.67682,0.67683,69300001.0
2006-11-20 02:31:00,0.67677,0.67679,0.67671,0.67675,181500002.0
2006-11-20 02:32:00,0.67676,0.67683,0.67675,0.67683,49700000.0
2006-11-20 02:33:00,0.67683,0.67684,0.67679,0.67684,101799998.0
2006-11-20 02:34:00,0.67681,0.67681,0.67676,0.6768,34500000.0
2006-11-20 02:35:00,0.67685,0.67685,0.67682,0.67682,210399998.0
2006-11-20 02:36:00,0.67676,0.67676,0.67666,0.67668,146000000.0
2006-11-20 02:37:00,0.67682,0.67685,0.67678,0.67685,118899996.0
2006-11-20 02:38:00,0.67683,0.67683,0.67676,0.67681,120300000.0
2006-11-20 02:39:00,0.67683,0.6769,0.6768,0.6768,78800002.0
2006-11-20 02:40:00,0.67687,0.67688,0.67682,0.67686,39099999.0
2006-11-20 02:41:00,0.6768,0.67686,0.67678,0.67685,185599998.0
2006-11-20 02:42:00,0.6768,0.67688,0.6768,0.67688,37000001.0
2006-11-20 02:43:00,0.67691,0.67691,0.67682,0.67682,39900000.0
2006-11-20 02:44:00,0.67682,0.67689,0.67682,0.67689,268299996.0
2006-11-20 02:45:00,0.67685,0.67691,0.67685,0.67691,101200002.0
2006-11-20 02:46:00,0.6769,0.67695,0.6769,0.67692,100400001.0
2006-11-20 02:47:00,0.67691,0.67695,0.67689,0.67695,180699999.0
2006-11-20 02:48:00,0.67693,0.67695,0.67693,0.67694,58999998.0
2006-11-20 02:49:00,0.67698,0.67698,0.67694,0.67694,87000002.0
2006-11-20 02:50:00,0.67692,0.67695,0.67692,0.67695,138899999.0
2006-11-20 02:51:00,0.67695,0.67702,0.67695,0.67702,138299998.0
2006-11-20 02:52:00,0.67703,0.67705,0.677,0.67705,176400004.0
2006-11-20 02:53:00,0.67707,0.67708,0.67706,0.67708,105900001.0
2006-11-20 02:54:00,0.67706,0.6771,0.67704,0.67704,136200003.0
2006-11-20 02:55:00,0.67712,0.67721,0.67712,0.67713,90100002.0
2006-11-20 02:56:00,0.6771,0.6771,0.67699,0.677,71000000.0
2006-11-20 02:57:00,0.67695,0.67705,0.67695,0.67702,117900001.0
2006-11-20 02:58:00,0.677,0.67707,0.67697,0.67707,160299996.0
2006-11-20 02:59:00,0.67698,0.67704,0.67697,0.67703,63800001.0
2006-11-20 03:00:00,0.67705,0.67705,0.67703,0.67703,42200001.0
2006-11-20 03:01:00,0.677,0.67705,0.677,0.67702,153399998.0
2006-11-20 03:02:00,0.67703,0.67703,0.67702,0.67702,35900000.0
2006-11-20 03:03:00,0.67697,0.67702,0.67697,0.67702,137199998.0
2006-11-20 03:04:00,0.67704,0.67715,0.67704,0.6771,172200001.0
2006-11-20 03:05:00,0.67713,0.67716,0.67707,0.67708,69499998.0
2006-11-20 03:06:00,0.67712,0.67723,0.67709,0.67723,83699998.0
2006-11-20 03:07:00,0.6772,0.67725,0.6772,0.67725,92500002.0
2006-11-20 03:08:00,0.67724,0.67727,0.67724,0.67727,36200000.0
2006-11-20 03:09:00,0.67728,0.67728,0.67719,0.67719,58900000.0
2006-11-20 03:10:00,0.67727,0.67729,0.67722,0.67725,174000002.0
2006-11-20 03:11:00,0.6772,0.67725,0.6772,0.67722,38300000.0
2006-11-20 03:12:00,0.67725,0.67728,0.67722,0.67723,215500003.0
2006-11-20 03:13:00,0.67723,0.67725,0.67723,0.67725,31100001.0
2006-11-20 03:14:00,0.67725,0.67725,0.67722,0.67722,55200001.0
2006-11-20 03:15:00,0.67723,0.67727,0.67719,0.67722,189200002.0
2006-11-20 03:16:00,0.67725,0.67725,0.67717,0.6772,200499995.0
2006-11-20 03:17:00,0.67725,0.67727,0.67722,0.67727,343799995.0
2006-11-20 03:18:00,0.67729,0.6773,0.67726,0.67728,49600000.0
2006-11-20 03:19:00,0.67727,0.67728,0.67727,0.67728,45500000.0
2006-11-20 03:20:00,0.67732,0.67737,0.6773,0.6773,113000000.0
2006-11-20 03:21:00,0.67736,0.67737,0.67731,0.67737,140499996.0
2006-11-20 03:22:00,0.67732,0.67732,0.67723,0.67724,84100001.0
2006-11-20 03:23:00,0.67728,0.67734,0.67722,0.67728,241100004.0
2006-11-20 03:24:00,0.67731,0.67731,0.67725,0.67726,21399999.0
2006-11-20 03:25:00,0.67719,0.67719,0.67714,0.67714,41400001.0
2006-11-20 03:26:00,0.67717,0.67717,0.67716,0.67716,19099999.0
2006-11-20 03:27:00,0.67727,0.67727,0.6772,0.67721,102000001.0
2006-11-20 03:28:00,0.67713,0.67723,0.67713,0.67723,264799999.0
2006-11-20 03:29:00,0.67725,0.67725,0.67725,0.67725,28700001.0
2006-11-20 03:30:00,0.67723,0.67723,0.67718,0.67722,120500001.0
2006-11-20 03:31:00,0.6772,0.67722,0.67717,0.67722,83800000.0
2006-11-20 03:32:00,0.67716,0.67721,0.67716,0.67721,47899998.0
2006-11-20 03:33:00,0.67708,0.67717,0.67708,0.67717,255699999.0
2006-11-20 03:34:00,0.67715,0.67715,0.67707,0.67713,253100000.0
2006-11-20 03:35:00,0.67715,0.67718,0.67714,0.67715,265199994.0
2006-11-20 03:36:00,0.67718,0.6772,0.67718,0.6772,50999998.0
2006-11-20 03:37:00,0.67727,0.67733,0.67727,0.67728,120800000.0
2006-11-20 03:38:00,0.67724,0.67724,0.6772,0.6772,137500000.0
2006-11-20 03:39:00,0.6772,0.67725,0.6772,0.67725,46400001.0
2006-11-20 03:40:00,0.67722,0.67725,0.67722,0.67725,32700000.0
2006-11-20 03:41:00,0.67725,0.67725,0.67725,0.67725,39100001.0
2006-11-20 03:42:00,0.67725,0.67725,0.67722,0.67725,126099996.0
2006-11-20 03:43:00,0.67723,0.67724,0.67716,0.67724,86999999.0
2006-11-20 03:44:00,0.67722,0.67722,0.67722,0.67722,44600001.0
2006-11-20 03:45:00,0.67721,0.67725,0.67714,0.67725,185899997.0
2006-11-20 03:46:00,0.67722,0.67722,0.67722,0.67722,63799999.0
2006-11-20 03:47:00,0.67722,0.67722,0.67722,0.67722,15900000.0
2006-11-20 03:48:00,0.67722,0.67728,0.67722,0.67728,53500000.0
2006-11-20 03:49:00,0.67725,0.67725,0.6772,0.67723,134000002.0
2006-11-20 03:50:00,0.6772,0.67723,0.6772,0.67723,96599999.0
2006-11-20 03:51:00,0.67721,0.67728,0.67721,0.67728,55000000.0
2006-11-20 03:52:00,0.67735,0.67735,0.67733,0.67733,25900000.0
2006-11-20 03:53:00,0.67744,0.67744,0.67718,0.67727,156300004.0
2006-11-20 03:54:00,0.67735,0.67735,0.67728,0.67728,136900001.0
2006-11-20 03:55:00,0.67728,0.67728,0.67715,0.67726,160899998.0
2006-11-20 03:56:00,0.67725,0.67725,0.67718,0.67718,13600000.0
2006-11-20 03:57:00,0.67725,0.67726,0.67725,0.67726,56500000.0
2006-11-20 03:58:00,0.67722,0.6773,0.67722,0.67726,248200001.0
2006-11-20 03:59:00,0.67728,0.67728,0.67719,0.67719,49100001.0
2006-11-20 04:00:00,0.67723,0.67723,0.6772,0.6772,42400001.0
2006-11-20 04:01:00,0.67715,0.67723,0.67715,0.67723,203799998.0
2006-11-20 04:02:00,0.67723,0.67724,0.67716,0.67719,65600002.0
2006-11-20 04:03:00,0.67722,0.67722,0.67717,0.67718,95599999.0
2006-11-20 04:04:00,0.67719,0.67722,0.67716,0.67722,256799998.0
2006-11-20 04:05:00,0.67723,0.67726,0.67717,0.67717,168799999.0
2006-11-20 04:06:00,0.67716,0.67722,0.67716,0.67722,139499999.0
2006-11-20 04:07:00,0.6772,0.67726,0.67719,0.67723,163600000.0
2006-11-20 04:08:00,0.6772,0.67728,0.67718,0.67722,267000001.0
2006-11-20 04:09:00,0.67725,0.67725,0.67717,0.67719,205499997.0
2006-11-20 04:10:00,0.67725,0.67725,0.67722,0.67722,22400001.0
2006-11-20 04:11:00,0.67724,0.67724,0.67714,0.67714,188999997.0
2006-11-20 04:12:00,0.6772,0.67733,0.67706,0.67706,238499997.0
2006-11-20 04:13:00,0.67722,0.67722,0.6772,0.67721,224999997.0
2006-11-20 04:14:00,0.67718,0.67719,0.67718,0.67719,71900002.0
2006-11-20 04:15:00,0.67728,0.67732,0.67725,0.67726,81800000.0
2006-11-20 04:16:00,0.6772,0.67723,0.6772,0.67723,9300000.0
2006-11-20 04:17:00,0.67725,0.67725,0.67725,0.67725,66899998.0
2006-11-20 04:18:00,0.67726,0.67729,0.67726,0.67726,184599998.0
2006-11-20 04:19:00,0.67723,0.67727,0.67718,0.67718,150299999.0
2006-11-20 04:20:00,0.67719,0.67728,0.67719,0.67723,114799999.0
2006-11-20 04:21:00,0.67716,0.67716,0.67712,0.67712,43300000.0
2006-11-20 04:22:00,0.67703,0.67707,0.677,0.677,189800001.0
2006-11-20 04:23:00,0.67708,0.67708,0.67708,0.67708,4000000.0
2006-11-20 04:24:00,0.67709,0.67716,0.67709,0.67715,109200000.0
2006-11-20 04:25:00,0.67711,0.67711,0.67709,0.67709,40899998.0
2006-11-20 04:26:00,0.67698,0.67705,0.67698,0.67705,80200001.0
2006-11-20 04:27:00,0.67707,0.6772,0.67707,0.6772,38400000.0
2006-11-20 04:28:00,0.67718,0.6772,0.67708,0.67708,125000001.0
2006-11-20 04:29:00,0.67708,0.67717,0.67707,0.67712,179999999.0
2006-11-20 04:30:00,0.6771,0.6772,0.6771,0.67719,117400002.0
2006-11-20 04:31:00,0.67722,0.67723,0.67713,0.67713,118100001.0
2006-11-20 04:32:00,0.67714,0.67723,0.67708,0.67723,119700000.0
2006-11-20 04:33:00,0.67718,0.67718,0.67707,0.67717,92299998.0
2006-11-20 04:34:00,0.67719,0.67719,0.67709,0.67709,148300001.0
2006-11-20 04:35:00,0.6771,0.6771,0.67707,0.67707,15900000.0
2006-11-20 04:36:00,0.67709,0.67722,0.67705,0.67722,93500000.0
2006-11-20 04:37:00,0.67708,0.6771,0.67704,0.67704,62999998.0
2006-11-20 04:38:00,0.67705,0.67716,0.677,0.67714,126200000.0
2006-11-20 04:39:00,0.67717,0.67717,0.6771,0.67713,252999994.0
2006-11-20 04:40:00,0.67717,0.67723,0.67713,0.67722,86099997.0
2006-11-20 04:41:00,0.67723,0.67723,0.67719,0.67719,79099998.0
2006-11-20 04:42:00,0.67723,0.67725,0.67719,0.67725,54400001.0
2006-11-20 04:43:00,0.67723,0.67725,0.67722,0.67722,162599997.0
2006-11-20 04:44:00,0.6772,0.6773,0.6772,0.67724,208500001.0
2006-11-20 04:45:00,0.67716,0.67733,0.67716,0.67733,181699999.0
2006-11-20 04:46:00,0.67723,0.67732,0.67721,0.67732,171599999.0
2006-11-20 04:47:00,0.67732,0.67733,0.67727,0.67732,142800003.0
2006-11-20 04:48:00,0.67732,0.67734,0.67731,0.67731,101800000.0
2006-11-20 04:49:00,0.67731,0.67734,0.67729,0.67731,208600000.0
2006-11-20 04:50:00,0.67729,0.67734,0.67725,0.67732,96900001.0
2006-11-20 04:51:00,0.67731,0.67731,0.67727,0.67731,68200001.0
2006-11-20 04:52:00,0.67734,0.67741,0.67734,0.67737,99900000.0
2006-11-20 04:53:00,0.67745,0.67748,0.6774,0.67745,134299996.0
2006-11-20 04:54:00,0.67745,0.67745,0.67745,0.67745,63599998.0
2006-11-20 04:55:00,0.67741,0.6775,0.67739,0.67749,107899999.0
2006-11-20 04:56:00,0.67747,0.67753,0.67747,0.67753,163500000.0
2006-11-20 04:57:00,0.67749,0.67755,0.67749,0.67751,211000005.0
2006-11-20 04:58:00,0.67751,0.67754,0.6775,0.67754,55000000.0
2006-11-20 04:59:00,0.67755,0.67755,0.67752,0.67752,84699998.0
2006-11-20 05:00:00,0.6775,0.67752,0.67746,0.67746,83000002.0
2006-11-20 05:01:00,0.6775,0.67753,0.67745,0.67748,170500001.0
2006-11-20 05:02:00,0.67751,0.67751,0.67744,0.67748,255899997.0
2006-11-20 05:03:00,0.67753,0.67753,0.67745,0.67745,181000001.0
2006-11-20 05:04:00,0.67746,0.67746,0.67739,0.67742,111800001.0
2006-11-20 05:05:00,0.67746,0.67751,0.67742,0.67742,168699999.0
2006-11-20 05:06:00,0.67745,0.67745,0.67743,0.67743,73599998.0
2006-11-20 05:07:00,0.67744,0.67745,0.67744,0.67745,36699999.0
2006-11-20 05:08:00,0.67747,0.67749,0.67745,0.67745,90000001.0
2006-11-20 05:09:00,0.67744,0.67753,0.67743,0.67753,164899998.0
2006-11-20 05:10:00,0.67746,0.67746,0.67745,0.67745,52600002.0
2006-11-20 05:11:00,0.67744,0.67748,0.6774,0.6774,154299997.0
2006-11-20 05:12:00,0.67748,0.67748,0.67743,0.67743,46400002.0
2006-11-20 05:13:00,0.67745,0.67745,0.6774,0.67745,236600008.0
2006-11-20 05:14:00,0.67745,0.67745,0.67738,0.67742,121099999.0
2006-11-20 05:15:00,0.67743,0.67743,0.67742,0.67742,83799999.0
2006-11-20 05:16:00,0.67745,0.67748,0.6774,0.67748,226499997.0
2006-11-20 05:17:00,0.67743,0.67743,0.67739,0.67743,100400000.0
2006-11-20 05:18:00,0.6774,0.67745,0.6774,0.6774,169099999.0
2006-11-20 05:19:00,0.67743,0.67745,0.67738,0.67745,116200000.0
2006-11-20 05:20:00,0.6775,0.6775,0.67746,0.6775,41499999.0
2006-11-20 05:21:00,0.67741,0.67748,0.6774,0.67748,221299999.0
2006-11-20 05:22:00,0.67747,0.6775,0.67746,0.6775,56800001.0
2006-11-20 05:23:00,0.67747,0.67752,0.67747,0.67752,92800000.0
2006-11-20 05:24:00,0.67755,0.67755,0.6775,0.6775,154000001.0
2006-11-20 05:25:00,0.6776,0.67762,0.6776,0.6776,128199999.0
2006-11-20 05:26:00,0.67761,0.67764,0.67758,0.67759,246799997.0
2006-11-20 05:27:00,0.6776,0.67767,0.67749,0.67755,226599995.0
2006-11-20 05:28:00,0.67762,0.67768,0.67762,0.67762,104599997.0
2006-11-20 05:29:00,0.67765,0.67765,0.67762,0.67763,138400001.0
2006-11-20 05:30:00,0.67763,0.67765,0.6776,0.6776,112700003.0
2006-11-20 05:31:00,0.67763,0.67765,0.67756,0.6776,116200002.0
2006-11-20 05:32:00,0.67755,0.67762,0.67755,0.67758,135999997.0
2006-11-20 05:33:00,0.67751,0.67759,0.6775,0.67755,202600001.0
2006-11-20 05:34:00,0.6775,0.67755,0.6775,0.67752,42700001.0
2006-11-20 05:35:00,0.67753,0.67758,0.67751,0.67758,154999997.0
2006-11-20 05:36:00,0.67756,0.67764,0.67754,0.67754,145800002.0
2006-11-20 05:37:00,0.67752,0.67758,0.67751,0.67758,201999997.0
2006-11-20 05:38:00,0.6776,0.67763,0.6776,0.67763,58200000.0
2006-11-20 05:39:00,0.6776,0.6776,0.67757,0.67757,33500000.0
2006-11-20 05:40:00,0.67757,0.6776,0.67753,0.67758,98600000.0
2006-11-20 05:41:00,0.67758,0.67758,0.67751,0.67755,100500001.0
2006-11-20 05:42:00,0.67755,0.67758,0.67749,0.67749,63800001.0
2006-11-20 05:43:00,0.67745,0.67758,0.67745,0.67754,198400003.0
2006-11-20 05:44:00,0.67756,0.67756,0.67751,0.67754,85899998.0
2006-11-20 05:45:00,0.67749,0.67749,0.67742,0.67742,174800003.0
2006-11-20 05:46:00,0.67746,0.67749,0.67743,0.67747,89200001.0
2006-11-20 05:47:00,0.6775,0.67758,0.6775,0.67755,231599998.0
2006-11-20 05:48:00,0.67751,0.67751,0.6775,0.6775,29100001.0
2006-11-20 05:49:00,0.67752,0.67761,0.67751,0.67755,125600001.0
2006-11-20 05:50:00,0.67758,0.67759,0.67752,0.67755,168500002.0
2006-11-20 05:51:00,0.67759,0.67759,0.67749,0.67752,255800000.0
2006-11-20 05:52:00,0.67747,0.67752,0.6774,0.67752,160700002.0
2006-11-20 05:53:00,0.67754,0.67759,0.67752,0.67752,197800004.0
2006-11-20 05:54:00,0.67753,0.6776,0.67753,0.67758,116600003.0
2006-11-20 05:55:00,0.6776,0.6776,0.67757,0.67757,97399999.0
2006-11-20 05:56:00,0.67756,0.67761,0.67753,0.67761,89999998.0
2006-11-20 05:57:00,0.67757,0.67762,0.67757,0.6776,84699998.0
2006-11-20 05:58:00,0.67758,0.67758,0.6775,0.6775,67199998.0
2006-11-20 05:59:00,0.6775,0.6775,0.67745,0.67748,116000000.0
2006-11-20 06:00:00,0.6775,0.6775,0.67747,0.6775,145900001.0
2006-11-20 06:01:00,0.67745,0.67753,0.67743,0.6775,133100002.0
2006-11-20 06:02:00,0.67747,0.67747,0.67747,0.67747,5600000.0
2006-11-20 06:03:00,0.67749,0.6775,0.67746,0.67746,78000000.0
2006-11-20 06:04:00,0.67747,0.67747,0.67745,0.67745,72500000.0
2006-11-20 06:05:00,0.6775,0.67753,0.6775,0.67753,24700000.0
2006-11-20 06:06:00,0.6775,0.67755,0.6775,0.67753,139400000.0
2006-11-20 06:07:00,0.67755,0.67755,0.67748,0.6775,154100002.0
2006-11-20 06:08:00,0.6775,0.67757,0.6775,0.67756,127699999.0
2006-11-20 06:09:00,0.67755,0.67755,0.67755,0.67755,4800000.0
2006-11-20 06:10:00,0.67755,0.67755,0.67755,0.67755,8000000.0
2006-11-20 06:11:00,0.67752,0.67752,0.67745,0.67745,11200000.0
2006-11-20 06:12:00,0.67749,0.67757,0.67749,0.67755,57700001.0
2006-11-20 06:13:00,0.67755,0.6776,0.67754,0.67755,101299999.0
2006-11-20 06:14:00,0.67755,0.67762,0.67755,0.6776,99600000.0
2006-11-20 06:15:00,0.67754,0.67755,0.6775,0.6775,111300001.0
2006-11-20 06:16:00,0.67756,0.6776,0.67753,0.6776,93000001.0
2006-11-20 06:17:00,0.67758,0.67758,0.67751,0.67753,105100000.0
2006-11-20 06:18:00,0.6775,0.67759,0.6775,0.67759,75300002.0
2006-11-20 06:19:00,0.67763,0.67763,0.6776,0.67762,80700002.0
2006-11-20 06:20:00,0.67759,0.67763,0.67759,0.67759,54200001.0
2006-11-20 06:21:00,0.67759,0.67762,0.67755,0.67758,144599998.0
2006-11-20 06:22:00,0.6776,0.6776,0.6776,0.6776,43900000.0
2006-11-20 06:23:00,0.67758,0.67759,0.67751,0.67752,112899999.0
2006-11-20 06:24:00,0.67752,0.6776,0.67752,0.67752,170800002.0
2006-11-20 06:25:00,0.67756,0.67758,0.67751,0.67751,183800000.0
2006-11-20 06:26:00,0.6775,0.67755,0.6775,0.67752,134400002.0
2006-11-20 06:27:00,0.67752,0.67758,0.67729,0.67729,85000001.0
2006-11-20 06:28:00,0.67753,0.67753,0.67743,0.67752,66300000.0
2006-11-20 06:29:00,0.67755,0.67755,0.67753,0.67755,249699994.0
2006-11-20 06:30:00,0.67733,0.67755,0.67728,0.67747,270100000.0
2006-11-20 06:31:00,0.67753,0.67755,0.6775,0.67755,158999999.0
2006-11-20 06:32:00,0.67758,0.67758,0.67757,0.67757,34800000.0
2006-11-20 06:33:00,0.67753,0.67753,0.67753,0.67753,7900000.0
2006-11-20 06:34:00,0.67756,0.67758,0.67752,0.67752,206500006.0
2006-11-20 06:35:00,0.67757,0.67758,0.67757,0.67758,47799999.0
2006-11-20 06:36:00,0.67756,0.67757,0.67756,0.67757,4600000.0
2006-11-20 06:37:00,0.67756,0.67757,0.67748,0.67757,188300000.0
2006-11-20 06:38:00,0.67753,0.67755,0.67753,0.67755,25400000.0
2006-11-20 06:39:00,0.67755,0.67755,0.6775,0.6775,72500000.0
2006-11-20 06:40:00,0.67755,0.67757,0.67752,0.67757,34000000.0
2006-11-20 06:41:00,0.67753,0.67753,0.67745,0.67751,102700001.0
2006-11-20 06:42:00,0.67751,0.67758,0.67751,0.67755,105399999.0
2006-11-20 06:43:00,0.67752,0.67753,0.6775,0.67751,105499999.0
2006-11-20 06:44:00,0.67755,0.67758,0.67751,0.67751,189399998.0
2006-11-20 06:45:00,0.67759,0.67759,0.67749,0.67749,173200004.0
2006-11-20 06:46:00,0.67752,0.67762,0.67752,0.67755,153000003.0
2006-11-20 06:47:00,0.67757,0.67762,0.67757,0.6776,147599999.0
2006-11-20 06:48:00,0.67757,0.67758,0.67757,0.67758,54199999.0
2006-11-20 06:49:00,0.67761,0.67761,0.67759,0.6776,93899998.0
2006-11-20 06:50:00,0.67761,0.67763,0.6776,0.6776,157900001.0
2006-11-20 06:51:00,0.67757,0.67767,0.67757,0.67766,180900005.0
2006-11-20 06:52:00,0.67769,0.67773,0.67766,0.67773,148499997.0
2006-11-20 06:53:00,0.67775,0.67775,0.6777,0.6777,58200000.0
2006-11-20 06:54:00,0.67772,0.67772,0.67772,0.67772,9400000.0
2006-11-20 06:55:00,0.67776,0.6778,0.67775,0.67775,89499998.0
2006-11-20 06:56:00,0.67777,0.67783,0.67777,0.67779,168100002.0
2006-11-20 06:57:00,0.67778,0.6779,0.67768,0.67788,127700000.0
2006-11-20 06:58:00,0.67788,0.67789,0.67784,0.67787,233099996.0
2006-11-20 06:59:00,0.67797,0.67797,0.67787,0.67795,162999999.0
2006-11-20 07:00:00,0.67794,0.67797,0.67793,0.67797,23200001.0
2006-11-20 07:01:00,0.67791,0.67793,0.6779,0.67792,194100002.0
2006-11-20 07:02:00,0.67791,0.67793,0.67788,0.67788,61800000.0
2006-11-20 07:03:00,0.67791,0.67791,0.67791,0.67791,11200000.0
2006-11-20 07:04:00,0.67779,0.67787,0.67779,0.67785,162800002.0
2006-11-20 07:05:00,0.67784,0.67789,0.67783,0.67783,47900001.0
2006-11-20 07:06:00,0.67781,0.67781,0.67777,0.67778,131400000.0
2006-11-20 07:07:00,0.67778,0.67778,0.67777,0.67777,89800000.0
2006-11-20 07:08:00,0.67778,0.67782,0.67774,0.67774,128000000.0
2006-11-20 07:09:00,0.6778,0.6778,0.67775,0.67776,83100000.0
2006-11-20 07:10:00,0.67772,0.67775,0.67767,0.67767,62300001.0
2006-11-20 07:11:00,0.67773,0.67775,0.67772,0.67775,77500002.0
2006-11-20 07:12:00,0.67777,0.67777,0.67768,0.67768,157499998.0
2006-11-20 07:13:00,0.67778,0.67785,0.67775,0.67775,225900002.0
2006-11-20 07:14:00,0.67778,0.67784,0.67775,0.67782,155200002.0
2006-11-20 07:15:00,0.67782,0.67783,0.67778,0.67783,149899997.0
2006-11-20 07:16:00,0.67785,0.67785,0.67782,0.67785,198799998.0
2006-11-20 07:17:00,0.67765,0.6778,0.67756,0.67774,259400001.0
2006-11-20 07:18:00,0.67782,0.67782,0.67773,0.67773,99700000.0
2006-11-20 07:19:00,0.67772,0.67774,0.67768,0.6777,132699997.0
2006-11-20 07:20:00,0.67771,0.67778,0.6777,0.6777,198100000.0
2006-11-20 07:21:00,0.67773,0.67773,0.67764,0.67764,118300002.0
2006-11-20 07:22:00,0.6776,0.67766,0.6776,0.67766,62100002.0
2006-11-20 07:23:00,0.67767,0.67768,0.67767,0.67768,16000000.0
2006-11-20 07:24:00,0.67766,0.67766,0.67766,0.67766,28000000.0
2006-11-20 07:25:00,0.67761,0.67763,0.67761,0.67761,51800000.0
2006-11-20 07:26:00,0.67758,0.67765,0.67758,0.67758,173300001.0
2006-11-20 07:27:00,0.67758,0.67758,0.67751,0.67755,124599998.0
2006-11-20 07:28:00,0.67757,0.6776,0.67755,0.6776,51000001.0
2006-11-20 07:29:00,0.67755,0.67759,0.67751,0.67759,50500001.0
2006-11-20 07:30:00,0.67758,0.6776,0.67755,0.67758,245899998.0
2006-11-20 07:31:00,0.6776,0.6776,0.6775,0.67756,72899999.0
2006-11-20 07:32:00,0.67756,0.67758,0.67751,0.67755,137300001.0
2006-11-20 07:33:00,0.6776,0.6776,0.67758,0.67758,165099998.0
2006-11-20 07:34:00,0.67754,0.67762,0.67753,0.67756,205800002.0
2006-11-20 07:35:00,0.67755,0.67755,0.6775,0.67752,107600000.0
2006-11-20 07:36:00,0.67755,0.67755,0.67753,0.67753,48700002.0
2006-11-20 07:37:00,0.67754,0.67754,0.67746,0.67754,208200002.0
2006-11-20 07:38:00,0.67757,0.67763,0.67757,0.67761,221400003.0
2006-11-20 07:39:00,0.67758,0.6776,0.67755,0.67758,105100000.0
2006-11-20 07:40:00,0.6776,0.67765,0.67759,0.67765,6400000.0
2006-11-20 07:41:00,0.67763,0.67763,0.67754,0.6776,169500001.0
2006-11-20 07:42:00,0.67758,0.67763,0.67758,0.67763,78200001.0
2006-11-20 07:43:00,0.67758,0.67763,0.67756,0.67762,143300005.0
2006-11-20 07:44:00,0.6776,0.67762,0.6776,0.67762,81300001.0
2006-11-20 07:45:00,0.6776,0.67762,0.67759,0.67759,69500002.0
2006-11-20 07:46:00,0.6776,0.67765,0.6776,0.6776,211800001.0
2006-11-20 07:47:00,0.67765,0.67765,0.67765,0.67765,87900001.0
2006-11-20 07:48:00,0.67764,0.67768,0.67763,0.67765,58200000.0
2006-11-20 07:49:00,0.67762,0.67763,0.67762,0.67763,100700001.0
2006-11-20 07:50:00,0.67765,0.67765,0.67762,0.67763,117199997.0
2006-11-20 07:51:00,0.6776,0.67768,0.6776,0.67762,90300002.0
2006-11-20 07:52:00,0.67765,0.67765,0.67762,0.67762,10400000.0
2006-11-20 07:53:00,0.67763,0.67763,0.6776,0.6776,47000000.0
2006-11-20 07:54:00,0.67762,0.67765,0.67762,0.67762,97500002.0
2006-11-20 07:55:00,0.67765,0.67765,0.67765,0.67765,24700001.0
2006-11-20 07:56:00,0.6776,0.67765,0.67758,0.67765,210999998.0
2006-11-20 07:57:00,0.67762,0.67765,0.67762,0.67765,23200000.0
2006-11-20 07:58:00,0.67765,0.67765,0.6776,0.6776,124000003.0
2006-11-20 07:59:00,0.67762,0.67765,0.67762,0.67765,44000002.0
2006-11-20 08:00:00,0.6776,0.67768,0.6776,0.67763,223299997.0
2006-11-20 08:01:00,0.67765,0.67765,0.6776,0.67763,54200001.0
2006-11-20 08:02:00,0.67765,0.67774,0.67765,0.67771,177300002.0
2006-11-20 08:03:00,0.67768,0.67775,0.67765,0.67775,118200002.0
2006-11-20 08:04:00,0.67772,0.67772,0.67767,0.67767,46000000.0
2006-11-20 08:05:00,0.67767,0.67774,0.67766,0.67772,62600002.0
2006-11-20 08:06:00,0.67776,0.67776,0.67765,0.67768,70600002.0
2006-11-20 08:07:00,0.6777,0.67773,0.67762,0.67773,228500001.0
2006-11-20 08:08:00,0.67771,0.67771,0.67769,0.67769,5700000.0
2006-11-20 08:09:00,0.67735,0.67765,0.67733,0.67755,276500000.0
2006-11-20 08:10:00,0.67766,0.6777,0.67765,0.67766,119000001.0
2006-11-20 08:11:00,0.6776,0.67762,0.67755,0.67761,197399997.0
2006-11-20 08:12:00,0.67766,0.67766,0.67756,0.6776,152799998.0
2006-11-20 08:13:00,0.67759,0.67762,0.67759,0.6776,82099996.0
2006-11-20 08:14:00,0.67765,0.67765,0.67765,0.67765,70300001.0
2006-11-20 08:15:00,0.67763,0.67765,0.67758,0.67765,144400001.0
2006-11-20 08:16:00,0.6776,0.6776,0.6776,0.6776,27000000.0
2006-11-20 08:17:00,0.67761,0.67766,0.67761,0.67766,63100002.0
2006-11-20 08:18:00,0.67765,0.67765,0.67765,0.67765,25500001.0
2006-11-20 08:19:00,0.67761,0.67762,0.67761,0.67762,16800000.0
2006-11-20 08:20:00,0.6776,0.67763,0.6776,0.67763,60599999.0
2006-11-20 08:21:00,0.67765,0.67765,0.67757,0.67757,107000000.0
2006-11-20 08:22:00,0.67763,0.67765,0.67763,0.67763,22000000.0
2006-11-20 08:23:00,0.67765,0.67765,0.67765,0.67765,8000000.0
2006-11-20 08:24:00,0.67763,0.67765,0.67762,0.67765,130199998.0
2006-11-20 08:25:00,0.6776,0.67763,0.6776,0.67761,124400002.0
2006-11-20 08:26:00,0.67758,0.67758,0.67758,0.67758,4800000.0
2006-11-20 08:27:00,0.67762,0.67767,0.6776,0.67762,49300000.0
2006-11-20 08:28:00,0.67765,0.67765,0.67765,0.67765,35900002.0
2006-11-20 08:29:00,0.67763,0.67768,0.67763,0.67763,51099998.0
2006-11-20 08:30:00,0.67767,0.67773,0.67765,0.67767,134800001.0
2006-11-20 08:31:00,0.67763,0.67774,0.67763,0.6777,230700003.0
2006-11-20 08:32:00,0.67766,0.67773,0.67762,0.67773,147699997.0
2006-11-20 08:33:00,0.67773,0.67773,0.67764,0.67764,158099999.0
2006-11-20 08:34:00,0.67762,0.67765,0.6776,0.67765,68500000.0
2006-11-20 08:35:00,0.67763,0.67763,0.67762,0.67762,3000000.0
2006-11-20 08:36:00,0.67762,0.67762,0.67762,0.67762,116100004.0
2006-11-20 08:37:00,0.67761,0.67764,0.67755,0.67757,136400001.0
2006-11-20 08:38:00,0.67761,0.67765,0.6776,0.67763,124300000.0
2006-11-20 08:39:00,0.67757,0.67758,0.6775,0.67758,118999995.0
2006-11-20 08:40:00,0.67752,0.67752,0.67747,0.67747,125600000.0
2006-11-20 08:41:00,0.67744,0.67746,0.67744,0.67746,46299998.0
2006-11-20 08:42:00,0.67745,0.67753,0.67743,0.67753,242299999.0
2006-11-20 08:43:00,0.67753,0.67758,0.6775,0.6775,166799995.0
2006-11-20 08:44:00,0.67752,0.67758,0.6775,0.67758,151000004.0
2006-11-20 08:45:00,0.67755,0.67755,0.67752,0.67752,20800000.0
2006-11-20 08:46:00,0.67752,0.67753,0.67742,0.67748,100100000.0
2006-11-20 08:47:00,0.67748,0.6775,0.67747,0.6775,170399999.0
2006-11-20 08:48:00,0.6775,0.67753,0.6775,0.67753,53399999.0
2006-11-20 08:49:00,0.67755,0.67758,0.67752,0.67755,209100002.0
2006-11-20 08:50:00,0.67752,0.67752,0.67748,0.67748,13200000.0
2006-11-20 08:51:00,0.67746,0.67751,0.67746,0.67747,157800001.0
2006-11-20 08:52:00,0.67738,0.67738,0.67728,0.67737,182500002.0
2006-11-20 08:53:00,0.67734,0.67734,0.67727,0.67727,88700000.0
2006-11-20 08:54:00,0.67721,0.6773,0.67718,0.67722,243300001.0
2006-11-20 08:55:00,0.67738,0.67738,0.67738,0.67738,4800000.0
2006-11-20 08:56:00,0.67736,0.67745,0.67734,0.67743,150799997.0
2006-11-20 08:57:00,0.67753,0.67754,0.67753,0.67754,30999999.0
2006-11-20 08:58:00,0.67759,0.67761,0.67753,0.67761,147399997.0
2006-11-20 08:59:00,0.67753,0.67768,0.67753,0.6776,91600000.0
2006-11-20 09:00:00,0.67766,0.67771,0.67766,0.67767,43500002.0
2006-11-20 09:01:00,0.67767,0.67768,0.67757,0.67763,237799999.0
2006-11-20 09:02:00,0.67765,0.67766,0.67757,0.67757,102800000.0
2006-11-20 09:03:00,0.67757,0.6776,0.67751,0.67751,99000002.0
2006-11-20 09:04:00,0.67757,0.67761,0.67755,0.67755,146600005.0
2006-11-20 09:05:00,0.67757,0.67761,0.67755,0.67761,36700000.0
2006-11-20 09:06:00,0.6776,0.67763,0.67759,0.67763,82900001.0
2006-11-20 09:07:00,0.67763,0.6777,0.67754,0.6777,174799998.0
2006-11-20 09:08:00,0.67765,0.67774,0.67763,0.67763,165000001.0
2006-11-20 09:09:00,0.67765,0.67765,0.67762,0.67762,52000002.0
2006-11-20 09:10:00,0.67761,0.67765,0.67758,0.67765,146100004.0
2006-11-20 09:11:00,0.67755,0.67762,0.67754,0.67756,226800001.0
2006-11-20 09:12:00,0.67754,0.67758,0.6775,0.67755,192699998.0
2006-11-20 09:13:00,0.67753,0.67758,0.67753,0.67754,98300000.0
2006-11-20 09:14:00,0.67751,0.67753,0.67748,0.67748,79800000.0
2006-11-20 09:15:00,0.67743,0.67753,0.67743,0.67753,117200002.0
2006-11-20 09:16:00,0.67755,0.67761,0.67751,0.67761,160099996.0
2006-11-20 09:17:00,0.67753,0.67755,0.67744,0.67749,118800000.0
2006-11-20 09:18:00,0.67755,0.67756,0.67748,0.67754,127500002.0
2006-11-20 09:19:00,0.67761,0.67761,0.67761,0.67761,15900000.0
2006-11-20 09:20:00,0.67767,0.67768,0.67767,0.67768,39899998.0
2006-11-20 09:21:00,0.67772,0.6778,0.67771,0.67777,212000000.0
2006-11-20 09:22:00,0.67775,0.67775,0.67767,0.67772,138400000.0
2006-11-20 09:23:00,0.6777,0.67773,0.67763,0.67763,204500001.0
2006-11-20 09:24:00,0.67759,0.6777,0.67758,0.6777,16200000.0
2006-11-20 09:25:00,0.67772,0.67772,0.67757,0.6776,235499995.0
2006-11-20 09:26:00,0.6776,0.6776,0.67755,0.67757,140600002.0
2006-11-20 09:27:00,0.67762,0.67766,0.67759,0.67762,79099998.0
2006-11-20 09:28:00,0.6776,0.67761,0.67754,0.67754,142799997.0
2006-11-20 09:29:00,0.67746,0.67746,0.67744,0.67744,67999997.0
2006-11-20 09:30:00,0.67738,0.67746,0.67736,0.67746,122100001.0
2006-11-20 09:31:00,0.67747,0.67752,0.67747,0.67748,102899998.0
2006-11-20 09:32:00,0.67744,0.67748,0.67744,0.67746,82100000.0
2006-11-20 09:33:00,0.67747,0.67748,0.67745,0.67747,121699999.0
2006-11-20 09:34:00,0.67745,0.67745,0.67734,0.67737,48900000.0
2006-11-20 09:35:00,0.67735,0.67739,0.67731,0.67739,115000003.0
2006-11-20 09:36:00,0.67733,0.67736,0.67727,0.67728,147899998.0
2006-11-20 09:37:00,0.67731,0.67735,0.67728,0.67735,134100003.0
2006-11-20 09:38:00,0.67739,0.67739,0.67726,0.67734,137400004.0
2006-11-20 09:39:00,0.67734,0.67739,0.67733,0.67737,62999999.0
2006-11-20 09:40:00,0.67733,0.67736,0.67733,0.67736,88700002.0
2006-11-20 09:41:00,0.67736,0.67736,0.67727,0.67728,65900000.0
2006-11-20 09:42:00,0.67734,0.67737,0.67728,0.67737,165700003.0
2006-11-20 09:43:00,0.67736,0.67736,0.67728,0.67728,128300004.0
2006-11-20 09:44:00,0.67734,0.67734,0.67731,0.67731,122899996.0
2006-11-20 09:45:00,0.67728,0.67728,0.6772,0.67725,87199999.0
2006-11-20 09:46:00,0.67729,0.6773,0.67721,0.67725,119399998.0
2006-11-20 09:47:00,0.67732,0.67735,0.67729,0.67735,105700004.0
2006-11-20 09:48:00,0.67729,0.67732,0.67728,0.6773,198400002.0
2006-11-20 09:49:00,0.67732,0.67735,0.67727,0.67729,171600002.0
2006-11-20 09:50:00,0.67732,0.67734,0.67727,0.67733,111399998.0
2006-11-20 09:51:00,0.67731,0.67733,0.67726,0.67731,74099999.0
2006-11-20 09:52:00,0.67729,0.67734,0.67729,0.67733,187299999.0
2006-11-20 09:53:00,0.67731,0.67731,0.67726,0.67727,84900001.0
2006-11-20 09:54:00,0.67721,0.6773,0.67721,0.67728,184600000.0
2006-11-20 09:55:00,0.67723,0.67723,0.67719,0.67719,51700001.0
2006-11-20 09:56:00,0.67721,0.67724,0.67718,0.67718,183700001.0
2006-11-20 09:57:00,0.67717,0.67728,0.67717,0.67725,164300000.0
2006-11-20 09:58:00,0.6773,0.6773,0.67722,0.67724,121300003.0
2006-11-20 09:59:00,0.67723,0.67723,0.6772,0.6772,111800000.0
2006-11-20 10:00:00,0.67721,0.67721,0.67714,0.6772,54899999.0
2006-11-20 10:01:00,0.6772,0.67731,0.6772,0.67728,132299996.0
2006-11-20 10:02:00,0.67727,0.67729,0.67724,0.67728,123099998.0
2006-11-20 10:03:00,0.67731,0.67734,0.67727,0.67731,174599998.0
2006-11-20 10:04:00,0.67735,0.67738,0.67733,0.67738,78199997.0
2006-11-20 10:05:00,0.67731,0.67739,0.67731,0.67739,115500000.0
2006-11-20 10:06:00,0.67736,0.67737,0.67729,0.67737,196200000.0
2006-11-20 10:07:00,0.67731,0.67735,0.67727,0.67732,187800002.0
2006-11-20 10:08:00,0.67725,0.67725,0.67713,0.67718,179800001.0
2006-11-20 10:09:00,0.67717,0.67717,0.6771,0.67715,103500000.0
2006-11-20 10:10:00,0.67719,0.67727,0.67719,0.67727,70100000.0
2006-11-20 10:11:00,0.67726,0.67726,0.67717,0.67724,167499998.0
2006-11-20 10:12:00,0.6773,0.67738,0.67723,0.67738,103799999.0
2006-11-20 10:13:00,0.67742,0.67746,0.67739,0.67742,210800000.0
2006-11-20 10:14:00,0.67741,0.67742,0.67734,0.67737,141300000.0
2006-11-20 10:15:00,0.67737,0.67743,0.67736,0.67737,151400001.0
2006-11-20 10:16:00,0.67739,0.67748,0.67735,0.67748,76000002.0
2006-11-20 10:17:00,0.67747,0.67753,0.67743,0.67746,145999999.0
2006-11-20 10:18:00,0.67752,0.67755,0.67748,0.67748,71700002.0
2006-11-20 10:19:00,0.6775,0.6775,0.67738,0.67745,87300002.0
2006-11-20 10:20:00,0.67743,0.67748,0.67737,0.67748,225000006.0
2006-11-20 10:21:00,0.67739,0.67747,0.67739,0.67747,196900001.0
2006-11-20 10:22:00,0.67748,0.6775,0.67745,0.67746,125000002.0
2006-11-20 10:23:00,0.67744,0.67744,0.67735,0.67742,110999999.0
2006-11-20 10:24:00,0.67747,0.6775,0.67745,0.67747,164399999.0
2006-11-20 10:25:00,0.67751,0.67758,0.67751,0.67755,156300001.0
2006-11-20 10:26:00,0.67753,0.67757,0.67752,0.67752,127100000.0
2006-11-20 10:27:00,0.67749,0.67757,0.67745,0.67751,138700003.0
2006-11-20 10:28:00,0.67742,0.67753,0.67742,0.6775,189399998.0
2006-11-20 10:29:00,0.67746,0.67748,0.67742,0.67742,158300001.0
2006-11-20 10:30:00,0.67742,0.67745,0.6774,0.67745,131499996.0
2006-11-20 10:31:00,0.67745,0.67754,0.67745,0.6775,70899999.0
2006-11-20 10:32:00,0.67748,0.67748,0.67735,0.6774,157500000.0
2006-11-20 10:33:00,0.67738,0.67739,0.67732,0.67739,91899998.0
2006-11-20 10:34:00,0.67739,0.67739,0.67729,0.67729,127500001.0
2006-11-20 10:35:00,0.67733,0.67741,0.67731,0.67735,197200002.0
2006-11-20 10:36:00,0.67737,0.67739,0.67735,0.67737,128900003.0
2006-11-20 10:37:00,0.67732,0.67737,0.67726,0.67737,134399998.0
2006-11-20 10:38:00,0.67737,0.6774,0.67733,0.67733,150799999.0
2006-11-20 10:39:00,0.67733,0.67734,0.67725,0.67729,96700002.0
2006-11-20 10:40:00,0.67728,0.67731,0.67722,0.67727,154799999.0
2006-11-20 10:41:00,0.6773,0.67733,0.67728,0.67728,112500001.0
2006-11-20 10:42:00,0.67727,0.67732,0.67722,0.67722,117300003.0
2006-11-20 10:43:00,0.67722,0.67734,0.67722,0.6773,140200000.0
2006-11-20 10:44:00,0.67725,0.67732,0.67725,0.67732,165300000.0
2006-11-20 10:45:00,0.67735,0.67739,0.67733,0.67738,152700001.0
2006-11-20 10:46:00,0.67728,0.6773,0.67727,0.6773,104599996.0
2006-11-20 10:47:00,0.67729,0.67734,0.67728,0.67728,177900001.0
2006-11-20 10:48:00,0.67731,0.67731,0.67718,0.67718,113000002.0
2006-11-20 10:49:00,0.67715,0.67723,0.67715,0.67723,161400002.0
2006-11-20 10:50:00,0.6772,0.67722,0.67715,0.67718,108500002.0
2006-11-20 10:51:00,0.67721,0.67725,0.67719,0.67723,160700004.0
2006-11-20 10:52:00,0.67721,0.67728,0.6772,0.67728,108499999.0
2006-11-20 10:53:00,0.67728,0.67729,0.67723,0.67723,161899997.0
2006-11-20 10:54:00,0.67723,0.67723,0.67717,0.67718,181299999.0
2006-11-20 10:55:00,0.67719,0.67724,0.67709,0.6772,108500002.0
2006-11-20 10:56:00,0.67715,0.67718,0.67708,0.67715,158700002.0
2006-11-20 10:57:00,0.6771,0.67718,0.6771,0.67713,202799998.0
2006-11-20 10:58:00,0.67708,0.67715,0.67708,0.67715,115999998.0
2006-11-20 10:59:00,0.67712,0.67717,0.67708,0.67714,160000001.0
2006-11-20 11:00:00,0.67716,0.67716,0.67693,0.67693,178699998.0
2006-11-20 11:01:00,0.6769,0.67695,0.6769,0.67695,34299999.0
2006-11-20 11:02:00,0.67698,0.67698,0.67695,0.67695,35899998.0
2006-11-20 11:03:00,0.67698,0.67698,0.67692,0.67692,82300003.0
2006-11-20 11:04:00,0.67692,0.67706,0.67691,0.67706,198499996.0
2006-11-20 11:05:00,0.67702,0.67705,0.67694,0.677,212699998.0
2006-11-20 11:06:00,0.67697,0.67702,0.67694,0.67702,133400002.0
2006-11-20 11:07:00,0.67697,0.67704,0.67697,0.677,68399999.0
2006-11-20 11:08:00,0.6771,0.6771,0.67705,0.67707,103399998.0
2006-11-20 11:09:00,0.67706,0.67714,0.677,0.67714,261000001.0
2006-11-20 11:10:00,0.67713,0.67718,0.67713,0.67716,88700001.0
2006-11-20 11:11:00,0.67718,0.67718,0.67711,0.67711,48300000.0
2006-11-20 11:12:00,0.67714,0.67715,0.6771,0.67713,150299996.0
2006-11-20 11:13:00,0.67712,0.67714,0.67711,0.67711,74500000.0
2006-11-20 11:14:00,0.67712,0.67712,0.67703,0.6771,270100000.0
2006-11-20 11:15:00,0.67714,0.67714,0.67704,0.6771,88600000.0
2006-11-20 11:16:00,0.6771,0.6771,0.67699,0.67709,277599994.0
2006-11-20 11:17:00,0.67709,0.67709,0.67701,0.67707,299700005.0
2006-11-20 11:18:00,0.67707,0.67712,0.67701,0.67712,94700000.0
2006-11-20 11:19:00,0.6771,0.6771,0.67697,0.67708,237499997.0
2006-11-20 11:20:00,0.67707,0.67708,0.67702,0.67702,45400001.0
2006-11-20 11:21:00,0.67707,0.67713,0.67701,0.67713,144300000.0
2006-11-20 11:22:00,0.67713,0.67713,0.67704,0.67707,170899995.0
2006-11-20 11:23:00,0.6771,0.67712,0.67704,0.67709,250600000.0
2006-11-20 11:24:00,0.67708,0.67711,0.67703,0.67711,139700004.0
2006-11-20 11:25:00,0.6771,0.6771,0.67706,0.67708,107099998.0
2006-11-20 11:26:00,0.6771,0.67717,0.6771,0.67715,119700002.0
2006-11-20 11:27:00,0.67713,0.67716,0.67709,0.67715,153100002.0
2006-11-20 11:28:00,0.67707,0.67708,0.67702,0.67704,125599998.0
2006-11-20 11:29:00,0.67705,0.67707,0.67697,0.67702,313600003.0
2006-11-20 11:30:00,0.67709,0.67711,0.67704,0.67707,176799998.0
2006-11-20 11:31:00,0.67704,0.67709,0.67704,0.67705,138700001.0
2006-11-20 11:32:00,0.6771,0.67711,0.67702,0.67711,131000002.0
2006-11-20 11:33:00,0.67711,0.67711,0.67707,0.67707,198499998.0
2006-11-20 11:34:00,0.67714,0.67715,0.67703,0.67703,144900003.0
2006-11-20 11:35:00,0.67705,0.67705,0.67702,0.67703,54600001.0
2006-11-20 11:36:00,0.67705,0.6771,0.677,0.677,278599998.0
2006-11-20 11:37:00,0.67705,0.67711,0.67705,0.67706,58899999.0
2006-11-20 11:38:00,0.67704,0.67711,0.67703,0.67711,141200002.0
2006-11-20 11:39:00,0.67712,0.67714,0.67708,0.67714,94199998.0
2006-11-20 11:40:00,0.67716,0.67716,0.67712,0.67713,73400001.0
2006-11-20 11:41:00,0.6771,0.6771,0.67697,0.67702,132200001.0
2006-11-20 11:42:00,0.677,0.67702,0.677,0.67702,108100001.0
2006-11-20 11:43:00,0.677,0.677,0.67695,0.67695,102199999.0
2006-11-20 11:44:00,0.67693,0.67693,0.67693,0.67693,4800000.0
2006-11-20 11:45:00,0.67695,0.677,0.67691,0.67694,266200002.0
2006-11-20 11:46:00,0.6769,0.67698,0.6769,0.6769,138899999.0
2006-11-20 11:47:00,0.67693,0.67701,0.67693,0.67701,115800001.0
2006-11-20 11:48:00,0.67695,0.67699,0.67692,0.67699,98300002.0
2006-11-20 11:49:00,0.67693,0.67695,0.67691,0.67695,222100001.0
2006-11-20 11:50:00,0.6769,0.67697,0.6769,0.67695,189700001.0
2006-11-20 11:51:00,0.67693,0.67693,0.67684,0.67688,259700002.0
2006-11-20 11:52:00,0.6769,0.67692,0.6769,0.67692,22900000.0
2006-11-20 11:53:00,0.67684,0.67698,0.67684,0.67698,116399998.0
2006-11-20 11:54:00,0.67689,0.67689,0.6767,0.6767,129800000.0
2006-11-20 11:55:00,0.67679,0.67683,0.6767,0.6767,198399999.0
2006-11-20 11:56:00,0.67674,0.67687,0.67674,0.67685,30300000.0
2006-11-20 11:57:00,0.67687,0.67687,0.67676,0.67682,214400002.0
2006-11-20 11:58:00,0.67683,0.67685,0.67669,0.6767,100400002.0
2006-11-20 11:59:00,0.67671,0.67674,0.67659,0.67663,143400002.0
2006-11-20 12:00:00,0.67656,0.67661,0.67651,0.67656,288300000.0
2006-11-20 12:01:00,0.67668,0.67668,0.67652,0.67652,154899998.0
2006-11-20 12:02:00,0.67657,0.6766,0.67647,0.6766,148299998.0
2006-11-20 12:03:00,0.67661,0.67661,0.67651,0.67651,131399999.0
2006-11-20 12:04:00,0.67652,0.67654,0.67645,0.67652,121399998.0
2006-11-20 12:05:00,0.67655,0.67655,0.67649,0.67651,129000002.0
2006-11-20 12:06:00,0.67656,0.67658,0.67652,0.67658,101500002.0
2006-11-20 12:07:00,0.67658,0.67658,0.67643,0.67643,189800001.0
2006-11-20 12:08:00,0.67647,0.67665,0.67645,0.67665,203200000.0
2006-11-20 12:09:00,0.67671,0.67672,0.67662,0.67667,223700000.0
2006-11-20 12:10:00,0.67673,0.67673,0.67667,0.67667,81399997.0
2006-11-20 12:11:00,0.67667,0.67683,0.67667,0.67683,261999996.0
2006-11-20 12:12:00,0.67678,0.67678,0.67673,0.67673,150999999.0
2006-11-20 12:13:00,0.67671,0.67672,0.67671,0.67671,120300000.0
2006-11-20 12:14:00,0.67674,0.67681,0.6767,0.67681,183700003.0
2006-11-20 12:15:00,0.67678,0.6768,0.67675,0.67675,16700000.0
2006-11-20 12:16:00,0.6768,0.67681,0.67672,0.67681,92699998.0
2006-11-20 12:17:00,0.67681,0.67681,0.67671,0.67678,178500002.0
2006-11-20 12:18:00,0.67678,0.67684,0.67677,0.67677,65100001.0
2006-11-20 12:19:00,0.67678,0.67683,0.67677,0.67683,134299997.0
2006-11-20 12:20:00,0.67675,0.67683,0.67675,0.67683,5900000.0
2006-11-20 12:21:00,0.67684,0.67686,0.67677,0.67677,227100005.0
2006-11-20 12:22:00,0.67683,0.67689,0.67681,0.67688,142000002.0
2006-11-20 12:23:00,0.67687,0.6769,0.67686,0.6769,204399997.0
2006-11-20 12:24:00,0.67688,0.67697,0.67688,0.67697,101499998.0
2006-11-20 12:25:00,0.67701,0.67702,0.67694,0.67699,121900003.0
2006-11-20 12:26:00,0.67695,0.67701,0.67695,0.67701,103200004.0
2006-11-20 12:27:00,0.67698,0.67701,0.67695,0.67701,231600004.0
2006-11-20 12:28:00,0.67697,0.67697,0.67692,0.67696,131800000.0
2006-11-20 12:29:00,0.67702,0.67705,0.67692,0.67695,144399999.0
2006-11-20 12:30:00,0.67688,0.67691,0.67683,0.67686,130000001.0
2006-11-20 12:31:00,0.67685,0.67696,0.67685,0.67691,112000003.0
2006-11-20 12:32:00,0.67693,0.67698,0.6769,0.6769,134899997.0
2006-11-20 12:33:00,0.6769,0.67697,0.67687,0.67697,122700001.0
2006-11-20 12:34:00,0.67696,0.677,0.67693,0.677,252200002.0
2006-11-20 12:35:00,0.67697,0.677,0.67691,0.677,234200002.0
2006-11-20 12:36:00,0.67708,0.67712,0.677,0.67712,135800001.0
2006-11-20 12:37:00,0.67721,0.67722,0.67711,0.67716,149400001.0
2006-11-20 12:38:00,0.6771,0.67716,0.6771,0.67713,167500001.0
2006-11-20 12:39:00,0.67718,0.67718,0.67709,0.67713,135600001.0
2006-11-20 12:40:00,0.67712,0.67719,0.67712,0.67718,113399998.0
2006-11-20 12:41:00,0.67717,0.67717,0.67712,0.67712,99000000.0
2006-11-20 12:42:00,0.6771,0.67718,0.67709,0.67718,207399993.0
2006-11-20 12:43:00,0.67714,0.67714,0.67706,0.6771,126599998.0
2006-11-20 12:44:00,0.67707,0.6771,0.67707,0.67708,149199997.0
2006-11-20 12:45:00,0.67712,0.67712,0.6771,0.6771,186200001.0
2006-11-20 12:46:00,0.67714,0.67717,0.67711,0.67713,116200001.0
2006-11-20 12:47:00,0.67719,0.67725,0.67716,0.67723,205799999.0
2006-11-20 12:48:00,0.67727,0.67727,0.67715,0.67727,94700000.0
2006-11-20 12:49:00,0.67718,0.67727,0.67718,0.6772,268700003.0
2006-11-20 12:50:00,0.67724,0.67726,0.67721,0.67721,258199999.0
2006-11-20 12:51:00,0.6772,0.67725,0.67717,0.67723,189200002.0
2006-11-20 12:52:00,0.67724,0.67725,0.67717,0.67725,89600002.0
2006-11-20 12:53:00,0.67726,0.67726,0.67715,0.67726,138699997.0
2006-11-20 12:54:00,0.67723,0.67724,0.6772,0.67724,77199999.0
2006-11-20 12:55:00,0.67723,0.67723,0.67717,0.67717,137899995.0
2006-11-20 12:56:00,0.67718,0.67722,0.67715,0.67715,68899999.0
2006-11-20 12:57:00,0.67717,0.67717,0.67715,0.67715,83099998.0
2006-11-20 12:58:00,0.67717,0.6772,0.6771,0.6771,76400002.0
2006-11-20 12:59:00,0.67715,0.67721,0.6771,0.6771,280600000.0
2006-11-20 13:00:00,0.67711,0.67719,0.67707,0.67719,158200002.0
2006-11-20 13:02:00,0.6769,0.677,0.6769,0.6769,251900000.0
2006-11-20 13:04:00,0.67714,0.6772,0.67704,0.67717,251900000.0
2006-11-20 13:05:00,0.67719,0.67719,0.67714,0.67719,148300003.0
2006-11-20 13:06:00,0.67717,0.67722,0.67712,0.67722,107600000.0
2006-11-20 13:07:00,0.67722,0.67731,0.67718,0.67718,167399998.0
2006-11-20 13:08:00,0.67724,0.67728,0.67723,0.67723,124300004.0
2006-11-20 13:09:00,0.67715,0.67723,0.67715,0.6772,162599999.0
2006-11-20 13:10:00,0.67716,0.67718,0.6771,0.67712,104799998.0
2006-11-20 13:11:00,0.67716,0.67718,0.67713,0.67714,59200000.0
2006-11-20 13:12:00,0.67718,0.67719,0.67712,0.67719,223400001.0
2006-11-20 13:13:00,0.67718,0.67722,0.67717,0.67718,191600003.0
2006-11-20 13:14:00,0.67712,0.67719,0.67712,0.67719,122700000.0
2006-11-20 13:15:00,0.67716,0.67725,0.67714,0.6772,134300002.0
2006-11-20 13:16:00,0.67718,0.67722,0.67715,0.67718,164099994.0
2006-11-20 13:17:00,0.67724,0.67724,0.67714,0.67717,138000000.0
2006-11-20 13:18:00,0.67711,0.67715,0.67706,0.67711,97300000.0
2006-11-20 13:19:00,0.67708,0.67714,0.67702,0.67714,146700003.0
2006-11-20 13:20:00,0.67712,0.67718,0.67708,0.67717,84499999.0
2006-11-20 13:21:00,0.67716,0.67716,0.67704,0.67715,132600002.0
2006-11-20 13:22:00,0.67718,0.67718,0.67711,0.67717,128300002.0
2006-11-20 13:23:00,0.67716,0.67722,0.67716,0.67718,106100002.0
2006-11-20 13:24:00,0.67709,0.67716,0.67699,0.67716,118500000.0
2006-11-20 13:25:00,0.6771,0.67711,0.67702,0.67705,118300003.0
2006-11-20 13:26:00,0.67705,0.67709,0.67701,0.67709,102000000.0
2006-11-20 13:27:00,0.67712,0.67721,0.67711,0.67719,155499997.0
2006-11-20 13:28:00,0.67714,0.67717,0.67709,0.67709,47800000.0
2006-11-20 13:29:00,0.6771,0.67715,0.67706,0.67706,132200000.0
2006-11-20 13:30:00,0.67711,0.67712,0.67709,0.67712,106900003.0
2006-11-20 13:31:00,0.67713,0.67715,0.6771,0.67713,160900000.0
2006-11-20 13:32:00,0.67714,0.67714,0.67707,0.67714,95000001.0
2006-11-20 13:33:00,0.67713,0.67717,0.67703,0.67715,144300002.0
2006-11-20 13:34:00,0.6772,0.67722,0.67715,0.67718,114000003.0
2006-11-20 13:35:00,0.67716,0.67723,0.67715,0.67718,249800003.0
2006-11-20 13:36:00,0.67724,0.67724,0.67713,0.67713,80499999.0
2006-11-20 13:37:00,0.67712,0.67719,0.67711,0.67716,140700003.0
2006-11-20 13:38:00,0.67716,0.67716,0.6771,0.67712,137300000.0
2006-11-20 13:39:00,0.6771,0.67713,0.67701,0.67702,156400003.0
2006-11-20 13:40:00,0.67708,0.67708,0.67697,0.67707,189899998.0
2006-11-20 13:41:00,0.67706,0.67709,0.677,0.677,122300002.0
2006-11-20 13:42:00,0.67702,0.67702,0.6769,0.67696,100300000.0
2006-11-20 13:43:00,0.67694,0.67701,0.67693,0.67693,149900002.0
2006-11-20 13:44:00,0.67699,0.677,0.67694,0.67698,134000002.0
2006-11-20 13:45:00,0.67697,0.67699,0.67692,0.67692,179400002.0
2006-11-20 13:46:00,0.67693,0.67697,0.67687,0.67688,93100000.0
2006-11-20 13:47:00,0.6769,0.67694,0.6769,0.6769,140000002.0
2006-11-20 13:48:00,0.67688,0.67691,0.6768,0.67684,91000000.0
2006-11-20 13:49:00,0.67686,0.67688,0.67679,0.67687,23200000.0
2006-11-20 13:50:00,0.67685,0.67692,0.67685,0.6769,190999999.0
2006-11-20 13:51:00,0.67687,0.67693,0.67685,0.67687,178299998.0
2006-11-20 13:52:00,0.67682,0.67692,0.67682,0.6769,87000001.0
2006-11-20 13:53:00,0.67696,0.67696,0.67687,0.67693,92500000.0
2006-11-20 13:54:00,0.67692,0.67692,0.67679,0.67683,111300002.0
2006-11-20 13:55:00,0.67681,0.67688,0.67681,0.67687,87900000.0
2006-11-20 13:56:00,0.6769,0.67694,0.67688,0.67694,59000000.0
2006-11-20 13:57:00,0.67688,0.67692,0.67685,0.67685,135899998.0
2006-11-20 13:58:00,0.67688,0.67694,0.67688,0.67694,121499998.0
2006-11-20 13:59:00,0.67696,0.67716,0.67696,0.67715,171399999.0
2006-11-20 14:00:00,0.67717,0.67724,0.67717,0.67719,143100002.0
2006-11-20 14:01:00,0.67713,0.67715,0.67708,0.67708,153599997.0
2006-11-20 14:02:00,0.67708,0.67715,0.67703,0.67703,199499998.0
2006-11-20 14:03:00,0.67709,0.67709,0.67706,0.67706,33500000.0
2006-11-20 14:04:00,0.67711,0.67714,0.67707,0.67707,173299999.0
2006-11-20 14:05:00,0.67703,0.67714,0.67703,0.67711,137700001.0
2006-11-20 14:06:00,0.67717,0.67723,0.67717,0.6772,242700002.0
2006-11-20 14:07:00,0.67716,0.67716,0.67703,0.6771,252299997.0
2006-11-20 14:08:00,0.67717,0.67718,0.6771,0.67714,198000003.0
2006-11-20 14:09:00,0.67713,0.67713,0.67712,0.67712,36099999.0
2006-11-20 14:10:00,0.67715,0.67715,0.67707,0.67715,69600001.0
2006-11-20 14:11:00,0.6771,0.67719,0.6771,0.67719,46200001.0
2006-11-20 14:12:00,0.67722,0.67726,0.6772,0.6772,129400001.0
2006-11-20 14:13:00,0.67719,0.67723,0.67713,0.6772,151300000.0
2006-11-20 14:14:00,0.67713,0.67721,0.67713,0.67717,214400000.0
2006-11-20 14:15:00,0.67715,0.67715,0.67715,0.67715,32700001.0
2006-11-20 14:16:00,0.67715,0.67715,0.67713,0.67713,106500001.0
2006-11-20 14:17:00,0.67711,0.67712,0.67707,0.67712,143899999.0
2006-11-20 14:18:00,0.67709,0.6771,0.67699,0.67709,179599999.0
2006-11-20 14:19:00,0.67711,0.67712,0.67709,0.6771,123700003.0
2006-11-20 14:20:00,0.67708,0.67716,0.67705,0.6771,163999999.0
2006-11-20 14:21:00,0.67711,0.67715,0.6771,0.67713,230400000.0
2006-11-20 14:22:00,0.67712,0.67715,0.67711,0.67715,100500003.0
2006-11-20 14:23:00,0.67712,0.67713,0.6771,0.67712,171299998.0
2006-11-20 14:24:00,0.67709,0.67709,0.67703,0.67708,165999998.0
2006-11-20 14:25:00,0.67709,0.67709,0.67701,0.67702,195200003.0
2006-11-20 14:26:00,0.677,0.677,0.67688,0.67695,196300001.0
2006-11-20 14:27:00,0.67695,0.67695,0.67687,0.67691,153000001.0
2006-11-20 14:28:00,0.67694,0.67696,0.6769,0.67692,180400004.0
2006-11-20 14:29:00,0.67695,0.67701,0.67692,0.67693,170300001.0
2006-11-20 14:30:00,0.67685,0.67694,0.67685,0.6769,145100003.0
2006-11-20 14:31:00,0.67691,0.67699,0.67691,0.67693,135699998.0
2006-11-20 14:32:00,0.67692,0.67699,0.67692,0.67697,194800002.0
2006-11-20 14:33:00,0.677,0.67711,0.677,0.67704,84999998.0
2006-11-20 14:34:00,0.67704,0.67704,0.67695,0.67703,71100001.0
2006-11-20 14:35:00,0.67703,0.67717,0.67703,0.6771,95700001.0
2006-11-20 14:36:00,0.67711,0.67715,0.67708,0.67713,158700000.0
2006-11-20 14:37:00,0.67711,0.67711,0.67705,0.67708,137400001.0
2006-11-20 14:38:00,0.67711,0.67715,0.67702,0.67715,113200002.0
2006-11-20 14:39:00,0.67717,0.67719,0.67711,0.67713,196200001.0
2006-11-20 14:40:00,0.67715,0.6772,0.67715,0.67718,173500001.0
2006-11-20 14:41:00,0.67719,0.6772,0.67718,0.67719,191700000.0
2006-11-20 14:42:00,0.67721,0.67721,0.67717,0.67717,53499999.0
2006-11-20 14:43:00,0.67721,0.67724,0.67714,0.6772,106600003.0
2006-11-20 14:44:00,0.67723,0.67723,0.67714,0.67721,145300000.0
2006-11-20 14:45:00,0.67724,0.67724,0.67714,0.67714,189400004.0
2006-11-20 14:46:00,0.67719,0.67722,0.67719,0.67721,217800000.0
2006-11-20 14:47:00,0.67719,0.6772,0.67719,0.6772,8000000.0
2006-11-20 14:48:00,0.67726,0.67728,0.67722,0.67728,139999999.0
2006-11-20 14:49:00,0.67724,0.67724,0.67717,0.67717,123499999.0
2006-11-20 14:50:00,0.67716,0.67717,0.67707,0.67717,101700001.0
2006-11-20 14:51:00,0.6771,0.67716,0.67708,0.67712,158399999.0
2006-11-20 14:52:00,0.67706,0.6771,0.67705,0.6771,251600003.0
2006-11-20 14:53:00,0.67708,0.67708,0.67698,0.67704,137699999.0
2006-11-20 14:54:00,0.67701,0.67701,0.67695,0.67695,40700001.0
2006-11-20 14:55:00,0.67697,0.67708,0.67697,0.67708,81700000.0
2006-11-20 14:56:00,0.67703,0.67703,0.67695,0.67697,59700000.0
2006-11-20 14:57:00,0.67698,0.67703,0.67695,0.67703,50300000.0
2006-11-20 14:58:00,0.67707,0.67714,0.67706,0.67714,90600002.0
2006-11-20 14:59:00,0.67713,0.67718,0.67709,0.67712,165200000.0
2006-11-20 15:00:00,0.67712,0.67717,0.67712,0.67715,176400000.0
2006-11-20 15:01:00,0.67714,0.67714,0.67707,0.67709,112600001.0
2006-11-20 15:02:00,0.67706,0.6771,0.67706,0.6771,113100002.0
2006-11-20 15:03:00,0.67705,0.67709,0.67705,0.67705,154999998.0
2006-11-20 15:04:00,0.67706,0.67713,0.67706,0.67707,117100001.0
2006-11-20 15:05:00,0.67705,0.67709,0.67705,0.67709,39300000.0
2006-11-20 15:06:00,0.67708,0.6771,0.67702,0.67708,159599997.0
2006-11-20 15:07:00,0.67707,0.67707,0.67698,0.67704,141800001.0
2006-11-20 15:08:00,0.67701,0.67701,0.67695,0.67695,205100004.0
2006-11-20 15:09:00,0.67696,0.67701,0.67692,0.67692,68800002.0
2006-11-20 15:10:00,0.67689,0.67689,0.67679,0.6768,156299999.0
2006-11-20 15:11:00,0.67688,0.67688,0.67682,0.67685,66900001.0
2006-11-20 15:12:00,0.67681,0.67681,0.67677,0.67678,47200001.0
2006-11-20 15:13:00,0.67675,0.67678,0.67668,0.67668,235300000.0
2006-11-20 15:14:00,0.67666,0.67673,0.67665,0.6767,52599998.0
2006-11-20 15:15:00,0.67672,0.67682,0.67671,0.67682,99900001.0
2006-11-20 15:16:00,0.6768,0.67681,0.67675,0.67677,118499999.0
2006-11-20 15:17:00,0.67681,0.67684,0.6768,0.67681,186200006.0
2006-11-20 15:18:00,0.67673,0.67681,0.67668,0.67678,136599998.0
2006-11-20 15:19:00,0.67676,0.67685,0.67676,0.67681,152400002.0
2006-11-20 15:20:00,0.67687,0.6769,0.67679,0.67679,152400002.0
2006-11-20 15:21:00,0.67676,0.67676,0.67665,0.6767,90299999.0
2006-11-20 15:22:00,0.67668,0.67668,0.67657,0.67665,172399997.0
2006-11-20 15:23:00,0.67653,0.67662,0.67653,0.67662,90400000.0
2006-11-20 15:24:00,0.67663,0.67665,0.67662,0.67665,73400000.0
2006-11-20 15:25:00,0.67667,0.67668,0.67661,0.67661,224799994.0
2006-11-20 15:26:00,0.67667,0.67673,0.6766,0.67673,90200000.0
2006-11-20 15:27:00,0.67673,0.67678,0.67672,0.67674,65500001.0
2006-11-20 15:28:00,0.67673,0.67674,0.67668,0.67674,65700000.0
2006-11-20 15:29:00,0.67676,0.67676,0.67666,0.67667,18700000.0
2006-11-20 15:30:00,0.67666,0.67671,0.67666,0.67669,97299999.0
2006-11-20 15:31:00,0.67666,0.67675,0.67665,0.67675,115800000.0
2006-11-20 15:32:00,0.67669,0.67672,0.67667,0.67667,106800000.0
2006-11-20 15:33:00,0.6767,0.6767,0.67667,0.67667,166200000.0
2006-11-20 15:34:00,0.67671,0.67671,0.67663,0.67663,97999999.0
2006-11-20 15:35:00,0.67675,0.67675,0.67671,0.67672,113100001.0
2006-11-20 15:36:00,0.67668,0.67671,0.67664,0.67664,235000003.0
2006-11-20 15:37:00,0.67662,0.67668,0.67662,0.67665,96899998.0
2006-11-20 15:38:00,0.6767,0.67673,0.67665,0.67673,64499999.0
2006-11-20 15:39:00,0.67671,0.67672,0.67668,0.67668,150999996.0
2006-11-20 15:40:00,0.67671,0.67671,0.67665,0.67666,48600000.0
2006-11-20 15:41:00,0.67664,0.67669,0.67662,0.67665,111300002.0
2006-11-20 15:42:00,0.67666,0.67666,0.67657,0.67662,218000003.0
2006-11-20 15:43:00,0.67656,0.67656,0.6765,0.67653,119499997.0
2006-11-20 15:44:00,0.67651,0.67652,0.67651,0.67652,13700000.0
2006-11-20 15:45:00,0.67652,0.67658,0.6765,0.67653,71199998.0
2006-11-20 15:46:00,0.67656,0.6766,0.67649,0.67652,255299999.0
2006-11-20 15:47:00,0.67656,0.67661,0.67653,0.67655,163699996.0
2006-11-20 15:48:00,0.67657,0.67661,0.67654,0.67654,75800001.0
2006-11-20 15:49:00,0.67652,0.67657,0.6765,0.67652,133999999.0
2006-11-20 15:50:00,0.67653,0.67655,0.67642,0.67642,104700001.0
2006-11-20 15:51:00,0.67643,0.67653,0.67643,0.67651,102800002.0
2006-11-20 15:52:00,0.67648,0.67657,0.67648,0.67655,129100002.0
2006-11-20 15:53:00,0.67656,0.67656,0.6765,0.67651,159600001.0
2006-11-20 15:54:00,0.67653,0.67656,0.67649,0.67652,41000000.0
2006-11-20 15:55:00,0.67651,0.67654,0.67651,0.67654,116099998.0
2006-11-20 15:56:00,0.67653,0.67656,0.67648,0.67656,176399999.0
2006-11-20 15:57:00,0.67651,0.67655,0.67651,0.67655,23000000.0
2006-11-20 15:58:00,0.67647,0.67649,0.67638,0.67644,120000000.0
2006-11-20 15:59:00,0.67646,0.67647,0.67636,0.67636,116600000.0
2006-11-20 16:00:00,0.6764,0.67645,0.67635,0.67643,190200001.0
2006-11-20 16:01:00,0.67645,0.67645,0.67638,0.67641,107999999.0
2006-11-20 16:02:00,0.67644,0.67648,0.67643,0.67645,177899998.0
2006-11-20 16:03:00,0.67643,0.67644,0.67639,0.67643,98600000.0
2006-11-20 16:04:00,0.67648,0.67655,0.67646,0.67649,171599996.0
2006-11-20 16:05:00,0.67643,0.67647,0.67637,0.67643,211599997.0
2006-11-20 16:06:00,0.67645,0.67648,0.67645,0.67646,56100001.0
2006-11-20 16:07:00,0.67644,0.67647,0.67637,0.67643,211700000.0
2006-11-20 16:08:00,0.67644,0.67646,0.6764,0.67646,130700002.0
2006-11-20 16:09:00,0.67646,0.67649,0.67644,0.67644,155599998.0
2006-11-20 16:10:00,0.67647,0.67648,0.67644,0.67646,83999998.0
2006-11-20 16:11:00,0.67645,0.67647,0.6764,0.67647,75800003.0
2006-11-20 16:12:00,0.67645,0.67647,0.67642,0.67643,118200001.0
2006-11-20 16:13:00,0.67647,0.67647,0.67645,0.67646,61300001.0
2006-11-20 16:14:00,0.67646,0.67647,0.67639,0.67639,128000000.0
2006-11-20 16:15:00,0.6764,0.67643,0.67636,0.67636,207799997.0
2006-11-20 16:16:00,0.67637,0.67642,0.67637,0.6764,251199997.0
2006-11-20 16:17:00,0.67631,0.67644,0.67628,0.67641,127500001.0
2006-11-20 16:18:00,0.67639,0.67639,0.67636,0.67636,70300000.0
2006-11-20 16:19:00,0.67626,0.67632,0.67621,0.67623,172400000.0
2006-11-20 16:20:00,0.67623,0.67623,0.67617,0.67619,104500001.0
2006-11-20 16:21:00,0.6762,0.67621,0.67615,0.6762,179200002.0
2006-11-20 16:22:00,0.67614,0.67614,0.676,0.676,113399999.0
2006-11-20 16:23:00,0.67606,0.67613,0.67605,0.67613,82300001.0
2006-11-20 16:24:00,0.67615,0.67617,0.67609,0.67609,250599998.0
2006-11-20 16:25:00,0.67607,0.67611,0.67601,0.67605,205500003.0
2006-11-20 16:26:00,0.67607,0.67611,0.67606,0.67607,78100000.0
2006-11-20 16:27:00,0.67608,0.67613,0.67605,0.67607,131000002.0
2006-11-20 16:28:00,0.67612,0.67615,0.6761,0.67611,90700000.0
2006-11-20 16:29:00,0.67611,0.67614,0.6761,0.67614,136000001.0
2006-11-20 16:30:00,0.67619,0.67619,0.67613,0.67616,75700000.0
2006-11-20 16:31:00,0.67618,0.67624,0.67617,0.67618,158199997.0
2006-11-20 16:32:00,0.67619,0.67623,0.67616,0.67623,102299999.0
2006-11-20 16:33:00,0.67622,0.67624,0.6762,0.67621,64199998.0
2006-11-20 16:34:00,0.67624,0.67624,0.67616,0.67616,86200002.0
2006-11-20 16:35:00,0.67621,0.67624,0.67616,0.67621,66800000.0
2006-11-20 16:36:00,0.6762,0.67627,0.6762,0.67622,92700001.0
2006-11-20 16:37:00,0.6762,0.67621,0.67616,0.67616,112699999.0
2006-11-20 16:38:00,0.6762,0.67625,0.67617,0.67617,89400000.0
2006-11-20 16:39:00,0.67618,0.67623,0.67618,0.67623,125399997.0
2006-11-20 16:40:00,0.67622,0.67622,0.67617,0.67618,45800000.0
2006-11-20 16:41:00,0.67617,0.67619,0.67614,0.67619,55900000.0
2006-11-20 16:42:00,0.67617,0.67619,0.67614,0.67619,83000001.0
2006-11-20 16:43:00,0.67615,0.67623,0.67615,0.67623,164199996.0
2006-11-20 16:44:00,0.67615,0.67622,0.67615,0.67622,84699998.0
2006-11-20 16:45:00,0.6762,0.67621,0.67615,0.67615,103300002.0
2006-11-20 16:46:00,0.67615,0.6762,0.67614,0.6762,344099999.0
2006-11-20 16:47:00,0.67619,0.6762,0.67615,0.67615,151600001.0
2006-11-20 16:48:00,0.6762,0.6762,0.67615,0.67617,203799999.0
2006-11-20 16:49:00,0.67617,0.67621,0.67612,0.67612,67800000.0
2006-11-20 16:50:00,0.67615,0.6762,0.67611,0.67617,212400001.0
2006-11-20 16:51:00,0.67618,0.67627,0.67618,0.67623,167900003.0
2006-11-20 16:52:00,0.67622,0.67622,0.67609,0.6761,205200004.0
2006-11-20 16:53:00,0.67619,0.67619,0.67613,0.67615,170900002.0
2006-11-20 16:54:00,0.67612,0.67614,0.67609,0.67609,63100001.0
2006-11-20 16:55:00,0.67608,0.67608,0.67597,0.67604,141799999.0
2006-11-20 16:56:00,0.67597,0.67601,0.67593,0.67593,288399998.0
2006-11-20 16:57:00,0.67597,0.67601,0.67595,0.67601,175299999.0
2006-11-20 16:58:00,0.67599,0.67602,0.67599,0.676,102400002.0
2006-11-20 16:59:00,0.67598,0.67601,0.67591,0.67595,125400001.0
2006-11-20 17:00:00,0.67593,0.67599,0.6759,0.6759,195100004.0
2006-11-20 17:01:00,0.67592,0.67592,0.67583,0.67587,128200002.0
2006-11-20 17:02:00,0.67582,0.67583,0.67577,0.67583,226600002.0
2006-11-20 17:03:00,0.67584,0.67589,0.67582,0.67583,210199998.0
2006-11-20 17:04:00,0.67585,0.67592,0.67582,0.67586,119500000.0
2006-11-20 17:05:00,0.67585,0.67592,0.67585,0.6759,139799998.0
2006-11-20 17:06:00,0.67584,0.67584,0.67576,0.6758,141699999.0
2006-11-20 17:07:00,0.67577,0.67583,0.67576,0.6758,92700003.0
2006-11-20 17:08:00,0.67579,0.67583,0.67579,0.67581,57699998.0
2006-11-20 17:09:00,0.67579,0.67599,0.67561,0.67584,260699994.0
2006-11-20 17:10:00,0.67591,0.67591,0.67582,0.67585,211899997.0
2006-11-20 17:11:00,0.67582,0.67586,0.67582,0.67585,69600001.0
2006-11-20 17:12:00,0.67585,0.67589,0.67583,0.67587,127499999.0
2006-11-20 17:13:00,0.6759,0.6759,0.67578,0.6758,103000000.0
2006-11-20 17:14:00,0.6758,0.67581,0.67574,0.6758,37400000.0
2006-11-20 17:15:00,0.67581,0.67586,0.67576,0.67578,173100006.0
2006-11-20 17:16:00,0.67582,0.67592,0.6758,0.6758,199000005.0
2006-11-20 17:17:00,0.67578,0.67583,0.67576,0.67582,162400003.0
2006-11-20 17:18:00,0.67579,0.67579,0.67573,0.67575,69199999.0
2006-11-20 17:19:00,0.67578,0.67585,0.67575,0.67575,157400000.0
2006-11-20 17:20:00,0.67584,0.67584,0.67579,0.67581,89700003.0
2006-11-20 17:21:00,0.67583,0.67585,0.67569,0.67569,185200002.0
2006-11-20 17:22:00,0.67571,0.67578,0.6757,0.67573,145000003.0
2006-11-20 17:23:00,0.67572,0.67572,0.67565,0.67565,214600001.0
2006-11-20 17:24:00,0.67562,0.67562,0.67549,0.67551,138099999.0
2006-11-20 17:25:00,0.6755,0.67554,0.67548,0.67549,147700000.0
2006-11-20 17:26:00,0.67553,0.67558,0.67552,0.67552,95700001.0
2006-11-20 17:27:00,0.67551,0.67557,0.6755,0.67552,206100000.0
2006-11-20 17:28:00,0.67555,0.67556,0.6755,0.6755,159999998.0
2006-11-20 17:29:00,0.67557,0.67557,0.67553,0.67553,5600000.0
2006-11-20 17:30:00,0.67559,0.67559,0.67554,0.67556,175800001.0
2006-11-20 17:31:00,0.67558,0.6756,0.67557,0.67557,105400001.0
2006-11-20 17:32:00,0.67557,0.67559,0.67553,0.67559,187699997.0
2006-11-20 17:33:00,0.67561,0.67561,0.67552,0.67556,223900001.0
2006-11-20 17:34:00,0.67556,0.67561,0.67555,0.67557,183299999.0
2006-11-20 17:35:00,0.67561,0.67561,0.67555,0.6756,111200000.0
2006-11-20 17:36:00,0.67558,0.67558,0.67552,0.67553,80000000.0
2006-11-20 17:37:00,0.67549,0.67554,0.67549,0.67552,166500004.0
2006-11-20 17:38:00,0.67552,0.67563,0.67551,0.67554,122999998.0
2006-11-20 17:39:00,0.67557,0.6756,0.67557,0.6756,114800002.0
2006-11-20 17:40:00,0.67557,0.6756,0.67557,0.6756,90099999.0
2006-11-20 17:41:00,0.67565,0.67565,0.67548,0.67561,138100001.0
2006-11-20 17:42:00,0.67558,0.67558,0.67554,0.67554,137700001.0
2006-11-20 17:43:00,0.67558,0.67564,0.67558,0.67562,84600000.0
2006-11-20 17:44:00,0.6756,0.67563,0.67552,0.67556,157700005.0
2006-11-20 17:45:00,0.67557,0.67562,0.67557,0.67558,189900000.0
2006-11-20 17:46:00,0.67559,0.67565,0.67556,0.67562,112600000.0
2006-11-20 17:47:00,0.6756,0.67565,0.6756,0.67565,126000000.0
2006-11-20 17:48:00,0.67559,0.67561,0.67555,0.67561,152200002.0
2006-11-20 17:49:00,0.67557,0.67566,0.67554,0.67564,159199999.0
2006-11-20 17:50:00,0.67561,0.67563,0.67554,0.6756,91500003.0
2006-11-20 17:51:00,0.67558,0.67563,0.67552,0.67563,116999999.0
2006-11-20 17:52:00,0.67566,0.67566,0.67563,0.67565,87700001.0
2006-11-20 17:53:00,0.67566,0.67566,0.67559,0.67561,56800001.0
2006-11-20 17:54:00,0.67567,0.6757,0.67567,0.67569,129400000.0
2006-11-20 17:55:00,0.67569,0.67572,0.67568,0.67568,122200001.0
2006-11-20 17:56:00,0.67564,0.67567,0.6756,0.67562,226900004.0
2006-11-20 17:57:00,0.67562,0.67562,0.6755,0.67558,169499998.0
2006-11-20 17:58:00,0.67554,0.67559,0.67552,0.67557,201300003.0
2006-11-20 17:59:00,0.67558,0.67558,0.67543,0.67543,76900000.0
2006-11-20 18:00:00,0.6754,0.67548,0.67536,0.67548,97400001.0
2006-11-20 18:01:00,0.67546,0.6756,0.67546,0.67552,1299400002.0
2006-11-20 18:02:00,0.67552,0.67558,0.67545,0.67545,1285999995.0
2006-11-20 18:03:00,0.67545,0.67554,0.67545,0.67553,1610499988.0
2006-11-20 18:04:00,0.67553,0.67562,0.67551,0.67558,568300002.0
2006-11-20 18:05:00,0.67553,0.67558,0.6755,0.67553,1247599993.0
2006-11-20 18:06:00,0.67553,0.67559,0.67551,0.67553,1873299999.0
2006-11-20 18:07:00,0.67553,0.67554,0.67546,0.67552,1906899998.0
2006-11-20 18:08:00,0.67557,0.67565,0.67551,0.67558,1860700002.0
2006-11-20 18:09:00,0.67559,0.67568,0.67556,0.67567,1128099991.0
2006-11-20 18:10:00,0.6757,0.6757,0.6756,0.6756,1005399995.0
2006-11-20 18:11:00,0.6756,0.67571,0.67558,0.67571,1019299997.0
2006-11-20 18:12:00,0.6757,0.67571,0.67565,0.67565,838999995.0
2006-11-20 18:13:00,0.67567,0.67572,0.67564,0.67572,995500001.0
2006-11-20 18:14:00,0.67574,0.67577,0.67566,0.67569,1507099996.0
2006-11-20 18:15:00,0.67574,0.6758,0.67571,0.67577,2084300005.0
2006-11-20 18:16:00,0.67579,0.67579,0.67568,0.67572,1080400001.0
2006-11-20 18:17:00,0.67572,0.67576,0.67568,0.6757,630700006.0
2006-11-20 18:18:00,0.67571,0.67575,0.67567,0.67575,900400000.0
2006-11-20 18:19:00,0.67562,0.67573,0.67562,0.67568,833900003.0
2006-11-20 18:20:00,0.67568,0.67573,0.67562,0.67573,596000004.0
2006-11-20 18:21:00,0.67568,0.67568,0.67558,0.67565,851000001.0
2006-11-20 18:22:00,0.6757,0.67575,0.67566,0.67566,961899995.0
2006-11-20 18:23:00,0.67561,0.67569,0.67558,0.67568,1307800004.0
2006-11-20 18:24:00,0.6756,0.67566,0.67556,0.67562,1033699990.0
2006-11-20 18:25:00,0.67563,0.67569,0.67561,0.67562,716099996.0
2006-11-20 18:26:00,0.67565,0.67568,0.6756,0.67565,1188799999.0
2006-11-20 18:27:00,0.67564,0.67564,0.67554,0.67554,832300001.0
2006-11-20 18:28:00,0.67554,0.67566,0.67552,0.67566,585800006.0
2006-11-20 18:29:00,0.67559,0.67563,0.67555,0.6756,883300002.0
2006-11-20 18:30:00,0.6756,0.67563,0.67555,0.67563,757700003.0
2006-11-20 18:31:00,0.67558,0.67562,0.67552,0.67553,482800002.0
2006-11-20 18:32:00,0.67556,0.67563,0.67551,0.67555,737100003.0
2006-11-20 18:33:00,0.67557,0.67559,0.6755,0.67559,953500001.0
2006-11-20 18:34:00,0.67558,0.67558,0.67548,0.67549,909500003.0
2006-11-20 18:35:00,0.6755,0.67555,0.6755,0.67553,393400004.0
2006-11-20 18:36:00,0.67545,0.67553,0.67545,0.67553,254100002.0
2006-11-20 18:37:00,0.67548,0.67551,0.67543,0.6755,325000000.0
2006-11-20 18:38:00,0.67548,0.67553,0.67547,0.67547,379900005.0
2006-11-20 18:39:00,0.6755,0.67554,0.67549,0.67549,311500000.0
2006-11-20 18:40:00,0.6755,0.67556,0.67548,0.67548,241400002.0
2006-11-20 18:41:00,0.67547,0.67552,0.67545,0.6755,642600002.0
2006-11-20 18:42:00,0.67548,0.67553,0.67543,0.67553,455400002.0
2006-11-20 18:43:00,0.67548,0.67553,0.67547,0.67552,260499994.0
2006-11-20 18:44:00,0.67554,0.67555,0.67546,0.67548,723299996.0
2006-11-20 18:45:00,0.67549,0.67558,0.67547,0.6755,401299998.0
2006-11-20 18:46:00,0.67555,0.67558,0.67552,0.67552,120200000.0
2006-11-20 18:47:00,0.67555,0.67555,0.67546,0.67553,245100000.0
2006-11-20 18:48:00,0.67552,0.67555,0.67546,0.67555,298700000.0
2006-11-20 18:49:00,0.6755,0.67556,0.67545,0.67548,116199998.0
2006-11-20 18:50:00,0.67545,0.67553,0.67545,0.67553,107900001.0
2006-11-20 18:51:00,0.67553,0.67553,0.67548,0.6755,263300001.0
2006-11-20 18:52:00,0.67552,0.67553,0.67547,0.6755,306899997.0
2006-11-20 18:53:00,0.6755,0.67552,0.67539,0.67539,728199999.0
2006-11-20 18:54:00,0.67544,0.67549,0.67541,0.67546,308099999.0
2006-11-20 18:55:00,0.67542,0.67544,0.67536,0.67537,580699993.0
2006-11-20 18:56:00,0.67539,0.67549,0.67539,0.67546,333000001.0
2006-11-20 18:57:00,0.67545,0.67549,0.67542,0.67548,365099995.0
2006-11-20 18:58:00,0.67545,0.6755,0.6754,0.67543,959900004.0
2006-11-20 18:59:00,0.67541,0.6755,0.6754,0.67543,627199994.0
2006-11-20 19:00:00,0.6754,0.67547,0.67538,0.67545,446200006.0
2006-11-20 19:01:00,0.67545,0.67545,0.67545,0.67545,272300002.0
2006-11-20 19:02:00,0.67544,0.67546,0.67539,0.67545,388699998.0
2006-11-20 19:03:00,0.67543,0.67549,0.67539,0.67542,375100000.0
2006-11-20 19:04:00,0.67543,0.67547,0.67539,0.67545,295500002.0
2006-11-20 19:05:00,0.67542,0.67548,0.67539,0.67543,456599998.0
2006-11-20 19:06:00,0.67537,0.67545,0.67536,0.6754,580599999.0
2006-11-20 19:07:00,0.67545,0.67545,0.67537,0.67537,254700002.0
2006-11-20 19:08:00,0.67544,0.6755,0.6754,0.6754,940499996.0
2006-11-20 19:09:00,0.6754,0.67548,0.6754,0.67548,840800002.0
2006-11-20 19:10:00,0.67547,0.67547,0.67536,0.67543,205299999.0
2006-11-20 19:11:00,0.67542,0.67545,0.6754,0.67544,181300002.0
2006-11-20 19:12:00,0.6754,0.67544,0.67537,0.67539,268199999.0
2006-11-20 19:13:00,0.67535,0.67543,0.67535,0.67542,311400002.0
2006-11-20 19:14:00,0.67541,0.67543,0.67537,0.67538,363999995.0
2006-11-20 19:15:00,0.67538,0.67542,0.67532,0.67537,883899992.0
2006-11-20 19:16:00,0.67539,0.67542,0.67538,0.6754,219799999.0
2006-11-20 19:17:00,0.6754,0.6754,0.67536,0.67536,442100000.0
2006-11-20 19:18:00,0.67533,0.67541,0.67532,0.67541,309600000.0
2006-11-20 19:19:00,0.6754,0.67542,0.67538,0.6754,534399999.0
2006-11-20 19:20:00,0.67536,0.6754,0.67533,0.67536,387200007.0
2006-11-20 19:21:00,0.67537,0.67546,0.67537,0.67538,281099998.0
2006-11-20 19:22:00,0.6754,0.67541,0.67535,0.67539,307500003.0
2006-11-20 19:23:00,0.67537,0.67542,0.67535,0.6754,402599996.0
2006-11-20 19:24:00,0.6754,0.67543,0.6754,0.67543,71400001.0
2006-11-20 19:25:00,0.67542,0.67543,0.67535,0.67542,245800002.0
2006-11-20 19:26:00,0.67542,0.67542,0.67537,0.67537,394400000.0
2006-11-20 19:27:00,0.67537,0.67538,0.67531,0.67538,737999994.0
2006-11-20 19:28:00,0.67538,0.67544,0.67538,0.67544,333400000.0
2006-11-20 19:29:00,0.67538,0.67538,0.67531,0.67538,468499999.0
2006-11-20 19:30:00,0.67539,0.67544,0.67538,0.67538,545499994.0
2006-11-20 19:31:00,0.67537,0.67545,0.67536,0.6754,772700000.0
2006-11-20 19:32:00,0.67543,0.67544,0.67536,0.67538,410700003.0
2006-11-20 19:33:00,0.67535,0.67542,0.67529,0.67533,381400006.0
2006-11-20 19:34:00,0.67533,0.67539,0.67533,0.67536,502600003.0
2006-11-20 19:35:00,0.67536,0.6754,0.67534,0.6754,480800004.0
2006-11-20 19:36:00,0.67541,0.67546,0.67539,0.67543,540099995.0
2006-11-20 19:37:00,0.67539,0.67542,0.67535,0.67536,400899995.0
2006-11-20 19:38:00,0.67536,0.67539,0.67536,0.67538,250300001.0
2006-11-20 19:39:00,0.67534,0.67538,0.67532,0.67532,689899996.0
2006-11-20 19:40:00,0.67529,0.67537,0.67529,0.67532,709700001.0
2006-11-20 19:41:00,0.67531,0.67534,0.67527,0.67533,656700000.0
2006-11-20 19:42:00,0.67534,0.67539,0.67532,0.67537,345000005.0
2006-11-20 19:43:00,0.67533,0.67533,0.67531,0.67531,99700001.0
2006-11-20 19:44:00,0.67528,0.67536,0.67528,0.67531,297800003.0
2006-11-20 19:45:00,0.67532,0.67534,0.67527,0.67527,341900001.0
2006-11-20 19:46:00,0.6753,0.67532,0.6753,0.6753,173700001.0
2006-11-20 19:47:00,0.6753,0.6753,0.67525,0.67528,107000001.0
2006-11-20 19:48:00,0.67527,0.67528,0.67525,0.67525,92000000.0
2006-11-20 19:49:00,0.67522,0.67528,0.67521,0.67528,277200000.0
2006-11-20 19:50:00,0.67529,0.67529,0.67524,0.67525,381399998.0
2006-11-20 19:51:00,0.67525,0.67528,0.67517,0.67528,354299999.0
2006-11-20 19:52:00,0.6753,0.6753,0.67525,0.67525,227500001.0
2006-11-20 19:53:00,0.67525,0.6753,0.67525,0.6753,83000000.0
2006-11-20 19:54:00,0.67528,0.67528,0.67522,0.67528,77400000.0
2006-11-20 19:55:00,0.67532,0.67532,0.67525,0.67525,160499998.0
2006-11-20 19:56:00,0.67525,0.6753,0.67525,0.6753,80899998.0
2006-11-20 19:57:00,0.67529,0.67529,0.6752,0.67526,762900000.0
2006-11-20 19:58:00,0.67526,0.67532,0.67526,0.67532,227599998.0
2006-11-20 19:59:00,0.67528,0.67536,0.67527,0.67531,396300005.0
2006-11-20 20:00:00,0.67537,0.67537,0.6753,0.67536,256400001.0
2006-11-20 20:01:00,0.67537,0.67542,0.67536,0.67541,291500002.0
2006-11-20 20:02:00,0.67542,0.67543,0.67538,0.6754,189299996.0
2006-11-20 20:03:00,0.67544,0.67544,0.67538,0.6754,150199998.0
2006-11-20 20:04:00,0.6754,0.67543,0.67537,0.67543,216400003.0
2006-11-20 20:05:00,0.67544,0.6755,0.67543,0.67549,147000001.0
2006-11-20 20:06:00,0.67546,0.6755,0.67545,0.6755,78100001.0
2006-11-20 20:07:00,0.67548,0.6755,0.67547,0.6755,162299999.0
2006-11-20 20:08:00,0.6755,0.67554,0.67549,0.6755,521300000.0
2006-11-20 20:09:00,0.67548,0.67555,0.67543,0.67555,103999999.0
2006-11-20 20:10:00,0.67553,0.67553,0.67548,0.67553,103899999.0
2006-11-20 20:11:00,0.67548,0.67549,0.67545,0.67549,346700008.0
2006-11-20 20:12:00,0.67549,0.67553,0.67539,0.67553,1057099996.0
2006-11-20 20:13:00,0.67551,0.67553,0.67543,0.67544,227600000.0
2006-11-20 20:14:00,0.67547,0.67553,0.67547,0.67552,381100001.0
2006-11-20 20:15:00,0.67555,0.67555,0.6755,0.67552,976199993.0
2006-11-20 20:16:00,0.67552,0.67553,0.6755,0.67553,546999999.0
2006-11-20 20:17:00,0.67552,0.67553,0.67548,0.67552,115699997.0
2006-11-20 20:18:00,0.67554,0.67554,0.67547,0.67547,408400000.0
2006-11-20 20:19:00,0.67549,0.67555,0.67549,0.6755,681600001.0
2006-11-20 20:20:00,0.67553,0.67555,0.6755,0.67553,398699994.0
2006-11-20 20:21:00,0.67554,0.67563,0.67554,0.6756,139700003.0
2006-11-20 20:22:00,0.67557,0.67559,0.67553,0.67556,105100002.0
2006-11-20 20:23:00,0.67555,0.67558,0.67555,0.67555,560200004.0
2006-11-20 20:24:00,0.6755,0.67555,0.6755,0.6755,307399994.0
2006-11-20 20:25:00,0.6755,0.67555,0.6755,0.67553,324500005.0
2006-11-20 20:26:00,0.67553,0.67556,0.67548,0.6755,919500006.0
2006-11-20 20:27:00,0.67549,0.67555,0.67548,0.67554,343899999.0
2006-11-20 20:28:00,0.67558,0.67558,0.67552,0.67555,429999998.0
2006-11-20 20:29:00,0.67557,0.67558,0.6755,0.67552,629699992.0
2006-11-20 20:30:00,0.67553,0.67558,0.67548,0.67551,1417900014.0
2006-11-20 20:31:00,0.6755,0.6755,0.67538,0.6754,1010800000.0
2006-11-20 20:32:00,0.67543,0.67548,0.6754,0.67545,1443600017.0
2006-11-20 20:33:00,0.67545,0.67551,0.67545,0.6755,317100000.0
2006-11-20 20:34:00,0.67548,0.6755,0.67547,0.67547,474600002.0
2006-11-20 20:35:00,0.67547,0.67547,0.67537,0.67545,277400000.0
2006-11-20 20:36:00,0.67545,0.67545,0.6754,0.67542,327299999.0
2006-11-20 20:37:00,0.67541,0.67544,0.67538,0.67542,752299998.0
2006-11-20 20:38:00,0.67539,0.6755,0.67535,0.67535,700099996.0
2006-11-20 20:39:00,0.67536,0.67543,0.67536,0.6754,544799998.0
2006-11-20 20:40:00,0.6754,0.67546,0.67538,0.67542,312600004.0
2006-11-20 20:41:00,0.6754,0.67543,0.67535,0.6754,400200000.0
2006-11-20 20:42:00,0.67542,0.67545,0.67542,0.67545,116199999.0
2006-11-20 20:43:00,0.67543,0.67544,0.67537,0.67537,645600009.0
2006-11-20 20:44:00,0.67541,0.67545,0.67539,0.67542,1017099993.0
2006-11-20 20:45:00,0.67545,0.67545,0.6754,0.67542,384999998.0
2006-11-20 20:46:00,0.67546,0.67546,0.67535,0.67538,173800004.0
2006-11-20 20:47:00,0.67538,0.67542,0.67535,0.67537,479100002.0
2006-11-20 20:48:00,0.67535,0.67543,0.67532,0.67535,1081599995.0
2006-11-20 20:49:00,0.67537,0.6754,0.67533,0.67536,181500000.0
2006-11-20 20:50:00,0.67538,0.67544,0.67535,0.67538,1301499994.0
2006-11-20 20:51:00,0.67538,0.67538,0.67532,0.67533,542599997.0
2006-11-20 20:52:00,0.67538,0.67546,0.67536,0.67537,554300000.0
2006-11-20 20:53:00,0.67541,0.67549,0.67538,0.67538,706600006.0
2006-11-20 20:54:00,0.67539,0.67542,0.67527,0.67542,667400003.0
2006-11-20 20:55:00,0.67544,0.67544,0.67536,0.67538,642600003.0
2006-11-20 20:56:00,0.67536,0.67539,0.67526,0.6753,1094200004.0
2006-11-20 20:57:00,0.67527,0.6754,0.67527,0.67538,1053599994.0
2006-11-20 20:58:00,0.6754,0.67546,0.67539,0.67541,737999988.0
2006-11-20 20:59:00,0.67542,0.67546,0.6754,0.6754,1758799998.0
2006-11-20 21:00:00,0.67543,0.67548,0.6754,0.67545,1822700017.0
2006-11-20 21:01:00,0.67545,0.67548,0.6754,0.67545,1302800008.0
2006-11-20 21:02:00,0.67544,0.67544,0.67535,0.6754,474399995.0
2006-11-20 21:03:00,0.67541,0.67544,0.67538,0.67542,728599996.0
2006-11-20 21:04:00,0.67541,0.67541,0.67534,0.67534,493300005.0
2006-11-20 21:05:00,0.6753,0.67536,0.67529,0.67536,682400003.0
2006-11-20 21:06:00,0.67537,0.67537,0.67528,0.67533,732300000.0
2006-11-20 21:07:00,0.67536,0.67541,0.67532,0.67532,160000001.0
2006-11-20 21:08:00,0.67535,0.67541,0.67532,0.67537,47700001.0
2006-11-20 21:09:00,0.6754,0.67542,0.67537,0.6754,366200002.0
2006-11-20 21:10:00,0.67535,0.67539,0.67534,0.67539,178300000.0
2006-11-20 21:11:00,0.6754,0.6754,0.6754,0.6754,176800002.0
2006-11-20 21:12:00,0.67537,0.67544,0.67537,0.67544,43100001.0
2006-11-20 21:13:00,0.67545,0.67548,0.67542,0.67542,450400000.0
2006-11-20 21:14:00,0.67544,0.67547,0.67536,0.67538,696700001.0
2006-11-20 21:15:00,0.6754,0.67547,0.67539,0.67545,394000000.0
2006-11-20 21:16:00,0.67543,0.67546,0.67536,0.67546,483400003.0
2006-11-20 21:17:00,0.67546,0.67551,0.67544,0.67548,148300003.0
2006-11-20 21:18:00,0.67545,0.67548,0.67542,0.67545,76200000.0
2006-11-20 21:19:00,0.67541,0.67541,0.67535,0.67535,563099998.0
2006-11-20 21:20:00,0.67534,0.6754,0.67516,0.67532,1322600004.0
2006-11-20 21:21:00,0.67541,0.67546,0.67539,0.67542,379600000.0
2006-11-20 21:22:00,0.67545,0.67547,0.67542,0.67547,667300005.0
2006-11-20 21:23:00,0.67545,0.67545,0.67542,0.67542,42300001.0
2006-11-20 21:24:00,0.67544,0.67544,0.67535,0.67535,331900000.0
2006-11-20 21:25:00,0.67537,0.67545,0.67535,0.67542,131800003.0
2006-11-20 21:26:00,0.67545,0.67545,0.67542,0.67542,96000001.0
2006-11-20 21:27:00,0.67545,0.67545,0.67542,0.67545,278000002.0
2006-11-20 21:28:00,0.67541,0.67545,0.67539,0.6754,219300002.0
2006-11-20 21:29:00,0.67543,0.67543,0.67542,0.67542,142100001.0
2006-11-20 21:30:00,0.6754,0.67543,0.6754,0.67543,193199998.0
2006-11-20 21:31:00,0.67543,0.67545,0.6754,0.67543,257099996.0
2006-11-20 21:32:00,0.67543,0.67548,0.67542,0.67545,590600006.0
2006-11-20 21:33:00,0.67545,0.67548,0.67542,0.67542,572299990.0
2006-11-20 21:34:00,0.67542,0.67545,0.67542,0.67542,618099999.0
2006-11-20 21:35:00,0.67546,0.67549,0.67543,0.67548,324899997.0
2006-11-20 21:36:00,0.67546,0.67546,0.6754,0.6754,85500001.0
2006-11-20 21:37:00,0.67544,0.67545,0.67539,0.67545,292899993.0
2006-11-20 21:38:00,0.67542,0.67549,0.67542,0.67549,127099999.0
2006-11-20 21:39:00,0.67544,0.67553,0.67544,0.67552,99500003.0
2006-11-20 21:40:00,0.67547,0.67551,0.67542,0.67542,330100001.0
2006-11-20 21:41:00,0.67543,0.67551,0.67542,0.67551,32600001.0
2006-11-20 21:42:00,0.67548,0.67549,0.67543,0.67549,266400004.0
2006-11-20 21:43:00,0.67547,0.67553,0.67541,0.67546,387899996.0
2006-11-20 21:44:00,0.67548,0.6755,0.67548,0.6755,386499997.0
2006-11-20 21:45:00,0.6755,0.6755,0.6755,0.6755,79400001.0
2006-11-20 21:46:00,0.67549,0.67549,0.67545,0.67546,553299996.0
2006-11-20 21:47:00,0.67546,0.6755,0.67545,0.67546,236799998.0
2006-11-20 21:48:00,0.67547,0.67547,0.67543,0.67543,181700002.0
2006-11-20 21:49:00,0.67542,0.67545,0.67542,0.67545,112499999.0
2006-11-20 21:50:00,0.67544,0.67548,0.67538,0.67545,165700002.0
2006-11-20 21:51:00,0.67543,0.67543,0.67538,0.67538,293700003.0
2006-11-20 21:52:00,0.67535,0.67546,0.67535,0.6754,161899997.0
2006-11-20 21:53:00,0.67545,0.67545,0.67542,0.67542,54000000.0
2006-11-20 21:54:00,0.67542,0.67545,0.6754,0.67542,323600001.0
2006-11-20 21:55:00,0.67542,0.67549,0.6754,0.6754,106199999.0
2006-11-20 21:56:00,0.67543,0.67547,0.6754,0.6754,274500000.0
2006-11-20 21:57:00,0.67542,0.67549,0.67541,0.67543,279300002.0
2006-11-20 21:58:00,0.67542,0.67545,0.67542,0.67545,30800000.0
2006-11-20 21:59:00,0.6754,0.67548,0.6754,0.67547,426400001.0
2006-11-20 22:00:00,0.67545,0.67545,0.6754,0.67543,225799996.0
2006-11-20 22:01:00,0.67544,0.67545,0.67537,0.67545,242099996.0
2006-11-20 22:02:00,0.67544,0.67544,0.67538,0.67539,456400001.0
2006-11-20 22:03:00,0.6754,0.67543,0.6754,0.67543,437700003.0
2006-11-20 22:04:00,0.67543,0.67545,0.67537,0.67543,269899994.0
2006-11-20 22:05:00,0.6754,0.67545,0.6754,0.67542,115699999.0
2006-11-20 22:06:00,0.67545,0.67545,0.67542,0.67542,123300005.0
2006-11-20 22:07:00,0.6754,0.67545,0.6754,0.67545,93199999.0
2006-11-20 22:08:00,0.67542,0.67544,0.67539,0.6754,312099996.0
2006-11-20 22:09:00,0.67542,0.6755,0.67542,0.6755,167100000.0
2006-11-20 22:10:00,0.67547,0.67553,0.67545,0.67548,127799998.0
2006-11-20 22:11:00,0.67549,0.67549,0.67542,0.67542,103500000.0
2006-11-20 22:12:00,0.67541,0.67549,0.67541,0.67549,342100006.0
2006-11-20 22:13:00,0.67552,0.67552,0.67549,0.67549,114200001.0
2006-11-20 22:14:00,0.67548,0.6755,0.67547,0.6755,49400001.0
2006-11-20 22:15:00,0.6755,0.67553,0.67545,0.67547,543600000.0
2006-11-20 22:16:00,0.67545,0.67546,0.67538,0.67546,641599989.0
2006-11-20 22:17:00,0.67548,0.6755,0.67545,0.67548,105999998.0
2006-11-20 22:18:00,0.67554,0.67555,0.6755,0.67555,112900001.0
2006-11-20 22:19:00,0.67553,0.67553,0.67546,0.67547,147699998.0
2006-11-20 22:20:00,0.67548,0.67553,0.67546,0.67553,147900003.0
2006-11-20 22:21:00,0.67553,0.67555,0.6755,0.6755,293500004.0
2006-11-20 22:22:00,0.67552,0.67555,0.6755,0.6755,375899998.0
2006-11-20 22:23:00,0.67549,0.67558,0.67548,0.67548,447100007.0
2006-11-20 22:24:00,0.6755,0.67555,0.67545,0.67552,276200001.0
2006-11-20 22:25:00,0.6755,0.67555,0.67546,0.67555,174199998.0
2006-11-20 22:26:00,0.6755,0.67552,0.67543,0.67552,278599992.0
2006-11-20 22:27:00,0.67551,0.67551,0.67544,0.67544,148700001.0
2006-11-20 22:28:00,0.67543,0.6755,0.67543,0.67548,154100000.0
2006-11-20 22:29:00,0.67553,0.67553,0.67544,0.67545,395399999.0
2006-11-20 22:30:00,0.67548,0.6755,0.67547,0.67547,112499997.0
2006-11-20 22:31:00,0.6755,0.67552,0.67548,0.6755,133699995.0
2006-11-20 22:32:00,0.67552,0.67552,0.67545,0.67545,261100003.0
2006-11-20 22:33:00,0.67545,0.67551,0.67545,0.67548,224200001.0
2006-11-20 22:34:00,0.67548,0.67548,0.67545,0.67545,312599997.0
2006-11-20 22:35:00,0.67543,0.67546,0.67534,0.67546,262699995.0
2006-11-20 22:36:00,0.67551,0.67555,0.6755,0.67554,102000003.0
2006-11-20 22:37:00,0.67554,0.67554,0.67546,0.67549,243099997.0
2006-11-20 22:38:00,0.67553,0.67553,0.67552,0.67552,84599999.0
2006-11-20 22:39:00,0.67552,0.67553,0.6755,0.67552,259599998.0
2006-11-20 22:40:00,0.6755,0.67552,0.67548,0.6755,516000004.0
2006-11-20 22:41:00,0.6755,0.67555,0.6755,0.67555,190800002.0
2006-11-20 22:42:00,0.67548,0.67554,0.67547,0.67547,297900004.0
2006-11-20 22:43:00,0.67549,0.6755,0.67549,0.6755,4300000.0
2006-11-20 22:44:00,0.67554,0.67554,0.67549,0.6755,127499999.0
2006-11-20 22:45:00,0.67551,0.67551,0.67542,0.67548,197299997.0
2006-11-20 22:46:00,0.6755,0.67553,0.6755,0.6755,135799998.0
2006-11-20 22:47:00,0.67553,0.67553,0.67545,0.67545,134799997.0
2006-11-20 22:48:00,0.67546,0.67555,0.67546,0.67547,421400002.0
2006-11-20 22:49:00,0.67556,0.67556,0.67547,0.67549,147699999.0
2006-11-20 22:50:00,0.67552,0.67555,0.6755,0.67555,245499996.0
2006-11-20 22:51:00,0.67553,0.67553,0.6755,0.67553,88700000.0
2006-11-20 22:52:00,0.67551,0.67551,0.67548,0.67549,158899997.0
2006-11-20 22:53:00,0.6755,0.67558,0.6755,0.67553,96700002.0
2006-11-20 22:54:00,0.67553,0.67558,0.67552,0.67553,115500001.0
2006-11-20 22:55:00,0.67553,0.67555,0.67552,0.67555,82000002.0
2006-11-20 22:56:00,0.67555,0.67555,0.6755,0.67553,45500001.0
2006-11-20 22:57:00,0.67549,0.67551,0.67545,0.67551,168499998.0
2006-11-20 22:58:00,0.67552,0.67553,0.67542,0.67549,277699999.0
2006-11-20 22:59:00,0.67548,0.67553,0.67538,0.67538,267300001.0
2006-11-20 23:00:00,0.67525,0.67558,0.67525,0.67552,120500000.0
2006-11-20 23:01:00,0.67552,0.67552,0.67552,0.67552,4800000.0
2006-11-20 23:02:00,0.6755,0.67555,0.6755,0.67552,173100000.0
2006-11-20 23:03:00,0.67555,0.67555,0.67552,0.67555,128100000.0
2006-11-20 23:04:00,0.67553,0.67553,0.67547,0.67548,23900001.0
2006-11-20 23:05:00,0.67547,0.67554,0.67547,0.67554,119900000.0
2006-11-20 23:06:00,0.67555,0.67555,0.6755,0.6755,92700000.0
2006-11-20 23:07:00,0.67549,0.6755,0.67545,0.6755,87600000.0
2006-11-20 23:08:00,0.67549,0.67553,0.67548,0.67548,115000000.0
2006-11-20 23:09:00,0.6755,0.67552,0.67545,0.6755,221600001.0
2006-11-20 23:10:00,0.67548,0.6755,0.67545,0.6755,52000001.0
2006-11-20 23:11:00,0.67553,0.67553,0.67545,0.67547,264599996.0
2006-11-20 23:12:00,0.67547,0.67553,0.67545,0.67553,161599999.0
2006-11-20 23:13:00,0.67545,0.67546,0.6752,0.67524,199700001.0
2006-11-20 23:14:00,0.67555,0.67559,0.67524,0.67524,120800001.0
2006-11-20 23:15:00,0.67547,0.6755,0.67544,0.67549,167000001.0
2006-11-20 23:16:00,0.67548,0.67548,0.67545,0.67545,91099998.0
2006-11-20 23:17:00,0.6755,0.6755,0.67543,0.6755,195100001.0
2006-11-20 23:18:00,0.67544,0.67544,0.67543,0.67543,66299999.0
2006-11-20 23:19:00,0.67546,0.67546,0.67545,0.67545,39900002.0
2006-11-20 23:20:00,0.67542,0.67544,0.67539,0.67541,129400002.0
2006-11-20 23:21:00,0.67538,0.67538,0.67538,0.67538,12700000.0
2006-11-20 23:22:00,0.67536,0.67543,0.67533,0.67543,102999999.0
2006-11-20 23:23:00,0.67543,0.67543,0.67532,0.67541,199699997.0
2006-11-20 23:24:00,0.67548,0.67548,0.67542,0.67542,9600000.0
2006-11-20 23:25:00,0.6754,0.67545,0.6754,0.67545,52700000.0
2006-11-20 23:26:00,0.67542,0.67545,0.67542,0.67545,127600000.0
2006-11-20 23:27:00,0.67542,0.67542,0.67542,0.67542,81599998.0
2006-11-20 23:28:00,0.6757,0.6757,0.67528,0.67539,81299998.0
2006-11-20 23:29:00,0.67543,0.67548,0.6754,0.6754,98899999.0
2006-11-20 23:30:00,0.67541,0.67546,0.67536,0.67538,75200000.0
2006-11-20 23:31:00,0.67541,0.67545,0.67538,0.67541,141700000.0
2006-11-20 23:32:00,0.67542,0.67542,0.67537,0.6754,129299996.0
2006-11-20 23:33:00,0.67544,0.67544,0.6754,0.67542,179400000.0
2006-11-20 23:34:00,0.67539,0.67541,0.67533,0.67537,110200002.0
2006-11-20 23:35:00,0.67541,0.67545,0.67537,0.67545,156599998.0
2006-11-20 23:36:00,0.67541,0.67541,0.67536,0.67536,66099999.0
2006-11-20 23:37:00,0.67541,0.67541,0.67539,0.67541,92800000.0
2006-11-20 23:38:00,0.67536,0.67539,0.6753,0.67532,39200001.0
2006-11-20 23:39:00,0.67533,0.67534,0.67528,0.67533,197599998.0
2006-11-20 23:40:00,0.67537,0.67544,0.67513,0.67513,238500000.0
2006-11-20 23:41:00,0.67535,0.67535,0.6753,0.6753,29700000.0
2006-11-20 23:42:00,0.67532,0.67532,0.67532,0.67532,8000000.0
2006-11-20 23:43:00,0.67531,0.67532,0.67527,0.67532,86199998.0
2006-11-20 23:44:00,0.67533,0.67533,0.6753,0.67532,48800001.0
2006-11-20 23:45:00,0.67532,0.67535,0.67532,0.67535,114500000.0
2006-11-20 23:46:00,0.67535,0.67535,0.67535,0.67535,13800000.0
2006-11-20 23:47:00,0.67532,0.67532,0.67526,0.67526,54400002.0
2006-11-20 23:48:00,0.67528,0.67535,0.67528,0.67528,149200000.0
2006-11-20 23:49:00,0.67527,0.67531,0.67527,0.67531,101200001.0
2006-11-20 23:50:00,0.67528,0.67535,0.67528,0.67529,95500001.0
2006-11-20 23:51:00,0.67527,0.67533,0.67527,0.67533,1400000.0
2006-11-20 23:52:00,0.67528,0.67535,0.67528,0.67535,131599997.0
2006-11-20 23:53:00,0.67532,0.67534,0.67527,0.67527,81300000.0
2006-11-20 23:54:00,0.67534,0.67536,0.6753,0.6753,151900001.0
2006-11-20 23:55:00,0.6753,0.6753,0.67525,0.6753,126400000.0
2006-11-20 23:56:00,0.67528,0.6753,0.67522,0.67522,201099999.0
2006-11-20 23:57:00,0.67526,0.67532,0.67524,0.67524,122500001.0
2006-11-20 23:58:00,0.67529,0.67529,0.67501,0.67501,4800000.0
2006-11-20 23:59:00,0.67529,0.67529,0.67522,0.67522,34000000.0
2006-11-21 00:00:00,0.67518,0.6753,0.67518,0.67527,193600000.0
2006-11-21 00:01:00,0.6753,0.67531,0.67522,0.67531,215000002.0
2006-11-21 00:02:00,0.6754,0.6754,0.67509,0.67527,143499999.0
2006-11-21 00:03:00,0.6753,0.6753,0.6753,0.6753,22300000.0
2006-11-21 00:04:00,0.67523,0.67534,0.67517,0.67517,295000001.0
2006-11-21 00:05:00,0.67527,0.6753,0.67527,0.6753,160300002.0
2006-11-21 00:06:00,0.67528,0.67532,0.67527,0.6753,171500003.0
2006-11-21 00:07:00,0.67522,0.67528,0.6751,0.67514,173000004.0
2006-11-21 00:08:00,0.67527,0.67531,0.67519,0.67519,124800002.0
2006-11-21 00:09:00,0.6752,0.6752,0.67517,0.67517,93699998.0
2006-11-21 00:10:00,0.67518,0.67518,0.67509,0.67509,75700000.0
2006-11-21 00:11:00,0.67515,0.6752,0.67508,0.67515,250200000.0
2006-11-21 00:12:00,0.67513,0.67524,0.67513,0.67522,107600000.0
2006-11-21 00:13:00,0.67519,0.67525,0.67519,0.67522,80600001.0
2006-11-21 00:14:00,0.67519,0.67519,0.67515,0.67516,79999999.0
2006-11-21 00:15:00,0.67534,0.67534,0.6753,0.67534,116399998.0
2006-11-21 00:16:00,0.67533,0.67535,0.67532,0.67535,272099999.0
2006-11-21 00:17:00,0.67538,0.67538,0.67533,0.67533,138100000.0
2006-11-21 00:18:00,0.67532,0.67535,0.67532,0.67535,139600002.0
2006-11-21 00:19:00,0.67533,0.67533,0.67527,0.67527,49399998.0
2006-11-21 00:20:00,0.67528,0.67534,0.67528,0.67534,116600003.0
2006-11-21 00:21:00,0.67533,0.67533,0.67529,0.67529,35899998.0
2006-11-21 00:22:00,0.67527,0.67536,0.67527,0.67536,71500001.0
2006-11-21 00:23:00,0.67535,0.67535,0.67533,0.67533,77199999.0
2006-11-21 00:24:00,0.67534,0.67534,0.67527,0.67527,252299998.0
2006-11-21 00:25:00,0.67528,0.67532,0.67528,0.67529,46699998.0
2006-11-21 00:26:00,0.67535,0.67535,0.67532,0.67535,138200001.0
2006-11-21 00:27:00,0.67535,0.67541,0.67528,0.67534,58200000.0
2006-11-21 00:28:00,0.67538,0.67543,0.67538,0.67541,75200000.0
2006-11-21 00:29:00,0.67543,0.67543,0.67524,0.67524,153399997.0
2006-11-21 00:30:00,0.67529,0.67531,0.67525,0.67531,90900000.0
2006-11-21 00:31:00,0.67531,0.67532,0.67531,0.67532,7700000.0
2006-11-21 00:32:00,0.67531,0.6754,0.6753,0.6754,44100001.0
2006-11-21 00:33:00,0.67533,0.67539,0.67533,0.67539,123900004.0
2006-11-21 00:34:00,0.67547,0.67547,0.67525,0.6754,173300001.0
2006-11-21 00:35:00,0.67534,0.67541,0.67532,0.67541,178300001.0
2006-11-21 00:36:00,0.67536,0.67536,0.67534,0.67534,16000000.0
2006-11-21 00:37:00,0.67533,0.67533,0.67529,0.67529,24699999.0
2006-11-21 00:38:00,0.67533,0.67536,0.67533,0.67536,21400000.0
2006-11-21 00:39:00,0.6754,0.67545,0.6754,0.67545,22500000.0
2006-11-21 00:40:00,0.67544,0.67544,0.67535,0.67535,80200003.0
2006-11-21 00:41:00,0.67539,0.67545,0.67529,0.67532,346499993.0
2006-11-21 00:42:00,0.67529,0.6753,0.67529,0.6753,13600000.0
2006-11-21 00:43:00,0.6753,0.67535,0.6753,0.67535,67799999.0
2006-11-21 00:44:00,0.67538,0.67538,0.6753,0.67533,125900001.0
2006-11-21 00:45:00,0.67533,0.67533,0.67533,0.67533,800000.0
2006-11-21 00:46:00,0.67535,0.67535,0.6753,0.67533,198000002.0
2006-11-21 00:47:00,0.67533,0.67535,0.67533,0.67535,163400002.0
2006-11-21 00:48:00,0.67533,0.67538,0.67533,0.67536,112900003.0
2006-11-21 00:49:00,0.67542,0.67542,0.67535,0.67538,184199997.0
2006-11-21 00:50:00,0.67544,0.67547,0.67536,0.67547,144100003.0
2006-11-21 00:51:00,0.67546,0.67546,0.67534,0.67539,147500003.0
2006-11-21 00:52:00,0.67531,0.67531,0.67524,0.67524,64799999.0
2006-11-21 00:53:00,0.67533,0.67533,0.67524,0.67527,94200001.0
2006-11-21 00:54:00,0.67528,0.67528,0.67523,0.67526,108600001.0
2006-11-21 00:55:00,0.67529,0.67529,0.67523,0.67523,79899999.0
2006-11-21 00:56:00,0.67522,0.67535,0.67522,0.67535,103199999.0
2006-11-21 00:57:00,0.67535,0.67537,0.67527,0.67527,121800001.0
2006-11-21 00:58:00,0.67524,0.67528,0.67524,0.67528,37600000.0
2006-11-21 00:59:00,0.67529,0.67532,0.67525,0.6753,178700003.0
2006-11-21 01:00:00,0.67527,0.6753,0.67527,0.6753,37400000.0
2006-11-21 01:01:00,0.67526,0.67533,0.67523,0.67533,120700002.0
2006-11-21 01:02:00,0.67531,0.67531,0.67529,0.67529,43300002.0
2006-11-21 01:03:00,0.67527,0.67535,0.67524,0.6753,242399999.0
2006-11-21 01:04:00,0.67525,0.67535,0.67516,0.67527,130199998.0
2006-11-21 01:05:00,0.67535,0.67537,0.67533,0.67537,55000000.0
2006-11-21 01:06:00,0.67535,0.67535,0.67526,0.67533,187099998.0
2006-11-21 01:07:00,0.67532,0.67536,0.67528,0.67534,129400001.0
2006-11-21 01:08:00,0.67529,0.6753,0.67522,0.67523,166400000.0
2006-11-21 01:09:00,0.67525,0.67525,0.6752,0.67523,244099998.0
2006-11-21 01:10:00,0.67524,0.67524,0.67518,0.67523,271300005.0
2006-11-21 01:11:00,0.67522,0.67532,0.6752,0.67532,186999995.0
2006-11-21 01:12:00,0.6753,0.67536,0.67527,0.67536,107799999.0
2006-11-21 01:13:00,0.67534,0.67537,0.67525,0.67537,68300000.0
2006-11-21 01:14:00,0.67537,0.67538,0.67531,0.67534,113300002.0
2006-11-21 01:15:00,0.6753,0.67535,0.6753,0.67533,95199997.0
2006-11-21 01:16:00,0.67533,0.67539,0.67531,0.67539,184599999.0
2006-11-21 01:17:00,0.67522,0.67531,0.67513,0.67521,351600000.0
2006-11-21 01:18:00,0.67534,0.6754,0.67533,0.6754,153200003.0
2006-11-21 01:19:00,0.67525,0.67536,0.6751,0.67514,226000002.0
2006-11-21 01:20:00,0.67535,0.67543,0.67522,0.67538,190800004.0
2006-11-21 01:21:00,0.67537,0.67542,0.6751,0.67514,125200002.0
2006-11-21 01:22:00,0.67532,0.6754,0.67515,0.67525,137400000.0
2006-11-21 01:23:00,0.67542,0.67542,0.6754,0.6754,26299999.0
2006-11-21 01:24:00,0.67541,0.67542,0.67541,0.67542,79200001.0
2006-11-21 01:25:00,0.67537,0.6754,0.67537,0.6754,74599998.0
2006-11-21 01:26:00,0.67543,0.67543,0.67535,0.67535,62500000.0
2006-11-21 01:27:00,0.67528,0.67546,0.67518,0.6754,89600001.0
2006-11-21 01:28:00,0.67542,0.67543,0.67538,0.67538,171600003.0
2006-11-21 01:29:00,0.67541,0.6755,0.6754,0.6755,93500000.0
2006-11-21 01:30:00,0.67538,0.6754,0.67538,0.6754,28099999.0
2006-11-21 01:31:00,0.67537,0.67542,0.67537,0.67541,105000003.0
2006-11-21 01:32:00,0.67548,0.67548,0.67548,0.67548,10400000.0
2006-11-21 01:33:00,0.67546,0.67548,0.67544,0.67544,32000000.0
2006-11-21 01:34:00,0.67528,0.67535,0.67514,0.6753,213100000.0
2006-11-21 01:35:00,0.67529,0.67533,0.6752,0.67525,83700002.0
2006-11-21 01:36:00,0.6755,0.6755,0.67541,0.67544,100400000.0
2006-11-21 01:37:00,0.67549,0.67549,0.6754,0.67548,269200000.0
2006-11-21 01:38:00,0.67542,0.67548,0.67537,0.67542,199200004.0
2006-11-21 01:39:00,0.67545,0.67551,0.67541,0.67551,85900001.0
2006-11-21 01:40:00,0.67548,0.67551,0.67543,0.67543,218900000.0
2006-11-21 01:41:00,0.67543,0.67547,0.67538,0.67538,178600000.0
2006-11-21 01:42:00,0.67539,0.67547,0.67539,0.67545,85599998.0
2006-11-21 01:43:00,0.6754,0.6754,0.67538,0.67538,10300000.0
2006-11-21 01:44:00,0.67549,0.67549,0.67539,0.67545,228999997.0
2006-11-21 01:45:00,0.67547,0.67547,0.67537,0.67545,51700000.0
2006-11-21 01:46:00,0.6752,0.67532,0.67513,0.67522,149100001.0
2006-11-21 01:47:00,0.67544,0.67544,0.67543,0.67543,18300000.0
2006-11-21 01:48:00,0.67538,0.67544,0.67537,0.67544,200399997.0
2006-11-21 01:49:00,0.67542,0.67545,0.6754,0.6754,107100002.0
2006-11-21 01:50:00,0.6754,0.67546,0.67536,0.67536,133500002.0
2006-11-21 01:51:00,0.6754,0.67546,0.67539,0.67546,13800000.0
2006-11-21 01:52:00,0.67545,0.67545,0.67542,0.67545,102200003.0
2006-11-21 01:53:00,0.67543,0.67548,0.67539,0.67545,95600001.0
2006-11-21 01:54:00,0.67542,0.67545,0.67533,0.67542,132000002.0
2006-11-21 01:55:00,0.67541,0.67544,0.67537,0.67539,143600004.0
2006-11-21 01:56:00,0.67537,0.67542,0.67536,0.67542,177299999.0
2006-11-21 01:57:00,0.67542,0.67545,0.67542,0.67545,148699996.0
2006-11-21 01:58:00,0.67542,0.67545,0.67542,0.67545,34100001.0
2006-11-21 01:59:00,0.67544,0.67544,0.67537,0.67537,17500000.0
2006-11-21 02:00:00,0.67536,0.67543,0.67533,0.67533,184800002.0
2006-11-21 02:01:00,0.6754,0.67545,0.67537,0.67545,83700001.0
2006-11-21 02:02:00,0.67542,0.67545,0.67542,0.67545,181700000.0
2006-11-21 02:03:00,0.6754,0.67542,0.6754,0.67542,55299999.0
2006-11-21 02:04:00,0.67545,0.67545,0.67537,0.67545,84199999.0
2006-11-21 02:05:00,0.67544,0.67544,0.67535,0.6754,160000000.0
2006-11-21 02:06:00,0.6754,0.67544,0.67537,0.67539,243300002.0
2006-11-21 02:07:00,0.67545,0.67547,0.6754,0.67542,152200000.0
2006-11-21 02:08:00,0.67542,0.67545,0.6754,0.6754,157399999.0
2006-11-21 02:09:00,0.67547,0.67548,0.67543,0.67543,88899999.0
2006-11-21 02:10:00,0.6753,0.67549,0.67522,0.67549,196199997.0
2006-11-21 02:11:00,0.67517,0.67542,0.67512,0.67529,163200001.0
2006-11-21 02:12:00,0.6754,0.67545,0.67536,0.6754,78999999.0
2006-11-21 02:13:00,0.67536,0.67554,0.67533,0.67554,91899998.0
2006-11-21 02:14:00,0.67567,0.67579,0.67554,0.67561,210000000.0
2006-11-21 02:15:00,0.67555,0.67555,0.67543,0.67545,70400001.0
2006-11-21 02:16:00,0.67547,0.67552,0.67538,0.67542,117400000.0
2006-11-21 02:17:00,0.67542,0.67547,0.67542,0.67542,150699999.0
2006-11-21 02:18:00,0.67542,0.67543,0.67542,0.67543,62400000.0
2006-11-21 02:19:00,0.67545,0.67545,0.67542,0.67545,227800001.0
2006-11-21 02:20:00,0.6754,0.67544,0.67538,0.67544,58200000.0
2006-11-21 02:21:00,0.67538,0.67539,0.67538,0.67539,7200000.0
2006-11-21 02:22:00,0.67538,0.67543,0.67538,0.67543,102099999.0
2006-11-21 02:23:00,0.67538,0.67538,0.67532,0.67536,117500001.0
2006-11-21 02:24:00,0.67536,0.67536,0.6753,0.6753,88700000.0
2006-11-21 02:25:00,0.67524,0.67533,0.67524,0.67533,106800000.0
2006-11-21 02:26:00,0.67535,0.67535,0.67532,0.67533,35800000.0
2006-11-21 02:27:00,0.6753,0.67535,0.67528,0.6753,261399998.0
2006-11-21 02:28:00,0.67531,0.67532,0.67525,0.67525,215299999.0
2006-11-21 02:29:00,0.67528,0.67534,0.67526,0.67534,86899998.0
2006-11-21 02:30:00,0.67532,0.67535,0.67524,0.67524,94900002.0
2006-11-21 02:31:00,0.67519,0.67528,0.67519,0.67528,156800001.0
2006-11-21 02:32:00,0.67529,0.67536,0.67525,0.67536,129499998.0
2006-11-21 02:33:00,0.67539,0.67539,0.67533,0.67536,55000000.0
2006-11-21 02:34:00,0.67533,0.67539,0.67533,0.67539,103599998.0
2006-11-21 02:35:00,0.67523,0.67566,0.67519,0.6754,283399998.0
2006-11-21 02:36:00,0.67537,0.67537,0.67532,0.67536,78600000.0
2006-11-21 02:37:00,0.67511,0.67529,0.67508,0.67521,122800002.0
2006-11-21 02:38:00,0.67523,0.67551,0.67519,0.67546,220400002.0
2006-11-21 02:39:00,0.67534,0.67534,0.67522,0.67528,56800000.0
2006-11-21 02:40:00,0.67527,0.67532,0.67526,0.67531,86900002.0
2006-11-21 02:41:00,0.67525,0.67538,0.67525,0.67538,142099998.0
2006-11-21 02:42:00,0.67534,0.67541,0.67533,0.67538,169799999.0
2006-11-21 02:43:00,0.67543,0.67543,0.67535,0.67535,47100002.0
2006-11-21 02:44:00,0.67537,0.6754,0.67537,0.6754,164500003.0
2006-11-21 02:45:00,0.67535,0.67538,0.67535,0.67537,87100002.0
2006-11-21 02:46:00,0.67537,0.67546,0.67537,0.67539,84400001.0
2006-11-21 02:47:00,0.67538,0.67545,0.67535,0.67545,148299998.0
2006-11-21 02:48:00,0.67544,0.67547,0.67535,0.67546,223200000.0
2006-11-21 02:49:00,0.67542,0.67546,0.67542,0.67542,152300002.0
2006-11-21 02:50:00,0.67542,0.67545,0.67541,0.67545,241800002.0
2006-11-21 02:51:00,0.67541,0.67542,0.67538,0.67542,100800002.0
2006-11-21 02:52:00,0.67541,0.67544,0.67536,0.67544,110500002.0
2006-11-21 02:53:00,0.67545,0.67545,0.67537,0.6754,139900000.0
2006-11-21 02:54:00,0.6754,0.67542,0.67537,0.67538,185700003.0
2006-11-21 02:55:00,0.67533,0.67543,0.67533,0.67543,68500001.0
2006-11-21 02:56:00,0.6755,0.6755,0.6753,0.67544,215500003.0
2006-11-21 02:57:00,0.67539,0.67539,0.67532,0.67537,62800001.0
2006-11-21 02:58:00,0.6754,0.67542,0.67535,0.67542,131999999.0
2006-11-21 02:59:00,0.67537,0.67541,0.67533,0.67541,77300002.0
2006-11-21 03:00:00,0.67543,0.67543,0.6754,0.6754,45399998.0
2006-11-21 03:01:00,0.67537,0.67547,0.67537,0.67545,190999998.0
2006-11-21 03:02:00,0.6755,0.6755,0.6755,0.6755,39900001.0
2006-11-21 03:03:00,0.67546,0.6755,0.67546,0.6755,140600003.0
2006-11-21 03:04:00,0.67553,0.67555,0.6755,0.6755,199799999.0
2006-11-21 03:05:00,0.67543,0.67558,0.67519,0.67522,183200000.0
2006-11-21 03:06:00,0.67548,0.67549,0.67535,0.67541,210100000.0
2006-11-21 03:07:00,0.67534,0.67545,0.67521,0.67521,118299999.0
2006-11-21 03:08:00,0.67545,0.67554,0.67536,0.67553,168199997.0
2006-11-21 03:09:00,0.67548,0.67553,0.67535,0.67543,179600001.0
2006-11-21 03:10:00,0.6753,0.67547,0.67526,0.67539,152800006.0
2006-11-21 03:11:00,0.67551,0.67555,0.6755,0.6755,52800000.0
2006-11-21 03:12:00,0.67551,0.67556,0.6755,0.67552,85600000.0
2006-11-21 03:13:00,0.67525,0.67545,0.67525,0.67538,133300005.0
2006-11-21 03:14:00,0.67557,0.67557,0.67519,0.67524,125999999.0
2006-11-21 03:15:00,0.67553,0.67553,0.67547,0.67547,49700000.0
2006-11-21 03:16:00,0.67551,0.67553,0.67548,0.67549,96400000.0
2006-11-21 03:17:00,0.67557,0.67557,0.67524,0.67526,192100002.0
2006-11-21 03:18:00,0.67555,0.67555,0.67546,0.67549,141200002.0
2006-11-21 03:19:00,0.67547,0.67548,0.67547,0.67548,71100001.0
2006-11-21 03:20:00,0.67545,0.67554,0.67532,0.67532,231200007.0
2006-11-21 03:21:00,0.67543,0.67549,0.67543,0.67549,16700000.0
2006-11-21 03:22:00,0.67555,0.67558,0.67527,0.67527,247100002.0
2006-11-21 03:23:00,0.67545,0.67548,0.67538,0.67538,160700003.0
2006-11-21 03:24:00,0.67542,0.67542,0.67538,0.67538,21500001.0
2006-11-21 03:25:00,0.67539,0.67541,0.67539,0.67541,98200001.0
2006-11-21 03:26:00,0.67543,0.67543,0.6754,0.6754,39200002.0
2006-11-21 03:27:00,0.67543,0.67548,0.67543,0.67543,124299999.0
2006-11-21 03:28:00,0.67543,0.67543,0.67543,0.67543,2400000.0
2006-11-21 03:29:00,0.67545,0.67545,0.67545,0.67545,800000.0
2006-11-21 03:30:00,0.67543,0.67543,0.67543,0.67543,9500000.0
2006-11-21 03:31:00,0.67547,0.67547,0.67542,0.67545,48300000.0
2006-11-21 03:32:00,0.6754,0.67547,0.6754,0.67547,53599998.0
2006-11-21 03:33:00,0.67537,0.67552,0.67537,0.67545,130499999.0
2006-11-21 03:34:00,0.67544,0.67544,0.67536,0.67542,128199999.0
2006-11-21 03:35:00,0.67542,0.67544,0.6754,0.67544,194299998.0
2006-11-21 03:36:00,0.67545,0.67545,0.67543,0.67543,33500001.0
2006-11-21 03:37:00,0.67545,0.67548,0.67543,0.67543,95200002.0
2006-11-21 03:38:00,0.67545,0.67545,0.6754,0.6754,125400003.0
2006-11-21 03:39:00,0.6754,0.67545,0.6754,0.67545,61600001.0
2006-11-21 03:40:00,0.67542,0.67545,0.67542,0.67545,67799999.0
2006-11-21 03:41:00,0.67545,0.67545,0.67545,0.67545,36700000.0
2006-11-21 03:42:00,0.67543,0.67543,0.6754,0.67543,83700002.0
2006-11-21 03:43:00,0.67547,0.67548,0.67547,0.67548,12000000.0
2006-11-21 03:44:00,0.67548,0.67548,0.6754,0.67546,138899999.0
2006-11-21 03:45:00,0.67545,0.67547,0.67545,0.67547,36899998.0
2006-11-21 03:46:00,0.67542,0.67542,0.67542,0.67542,11200000.0
2006-11-21 03:47:00,0.67543,0.67543,0.67534,0.67534,58300000.0
2006-11-21 03:48:00,0.67541,0.67549,0.67541,0.67549,66999998.0
2006-11-21 03:49:00,0.67551,0.67553,0.67544,0.67548,167900001.0
2006-11-21 03:50:00,0.67545,0.67548,0.67545,0.67548,64499999.0
2006-11-21 03:51:00,0.6755,0.67553,0.6755,0.67553,108900002.0
2006-11-21 03:52:00,0.67558,0.67558,0.67555,0.67555,9900000.0
2006-11-21 03:53:00,0.67556,0.67556,0.67548,0.67548,166300000.0
2006-11-21 03:54:00,0.67557,0.67558,0.67552,0.67555,184499999.0
2006-11-21 03:55:00,0.67552,0.67555,0.67552,0.67553,147700001.0
2006-11-21 03:56:00,0.67555,0.67555,0.67548,0.67548,23900000.0
2006-11-21 03:57:00,0.67553,0.67553,0.67553,0.67553,43800001.0
2006-11-21 03:58:00,0.67548,0.67555,0.67548,0.67551,105200002.0
2006-11-21 03:59:00,0.67552,0.67552,0.67542,0.67542,13800000.0
2006-11-21 04:00:00,0.67554,0.67554,0.67554,0.67554,37500000.0
2006-11-21 04:01:00,0.67554,0.67559,0.67551,0.67559,203000001.0
2006-11-21 04:02:00,0.67558,0.67558,0.67553,0.67558,100600003.0
2006-11-21 04:03:00,0.67545,0.67557,0.67526,0.67526,165900002.0
2006-11-21 04:04:00,0.67558,0.67558,0.67555,0.67558,102700003.0
2006-11-21 04:05:00,0.67558,0.67558,0.67555,0.67555,25499999.0
2006-11-21 04:06:00,0.67548,0.67548,0.67548,0.67548,87000001.0
2006-11-21 04:07:00,0.67543,0.67543,0.67539,0.6754,117699997.0
2006-11-21 04:08:00,0.67542,0.67542,0.6754,0.6754,46400000.0
2006-11-21 04:09:00,0.67543,0.67543,0.67538,0.67541,147900001.0
2006-11-21 04:10:00,0.67545,0.67545,0.67542,0.67542,21500000.0
2006-11-21 04:11:00,0.67543,0.67543,0.67535,0.67535,143100002.0
2006-11-21 04:12:00,0.67538,0.67543,0.67538,0.67543,144700006.0
2006-11-21 04:13:00,0.67545,0.67545,0.67545,0.67545,10400000.0
2006-11-21 04:14:00,0.67541,0.67546,0.67541,0.67545,110900001.0
2006-11-21 04:15:00,0.67543,0.67548,0.6754,0.67548,105300000.0
2006-11-21 04:16:00,0.67546,0.67547,0.67546,0.67547,65500000.0
2006-11-21 04:17:00,0.67543,0.67543,0.67542,0.67542,5500000.0
2006-11-21 04:18:00,0.67545,0.67545,0.67545,0.67545,58199998.0
2006-11-21 04:19:00,0.67543,0.67549,0.67543,0.67547,121200001.0
2006-11-21 04:20:00,0.67544,0.67548,0.67542,0.67542,93699998.0
2006-11-21 04:21:00,0.67545,0.67548,0.67545,0.67548,55099999.0
2006-11-21 04:22:00,0.67543,0.67547,0.6754,0.6754,141400002.0
2006-11-21 04:23:00,0.67548,0.67548,0.67548,0.67548,15100000.0
2006-11-21 04:24:00,0.6754,0.67543,0.67538,0.67541,27700000.0
2006-11-21 04:25:00,0.67542,0.67543,0.67542,0.67543,54299999.0
2006-11-21 04:26:00,0.67538,0.67548,0.67538,0.67545,180800001.0
2006-11-21 04:27:00,0.67545,0.67552,0.67543,0.67552,94300000.0
2006-11-21 04:28:00,0.67548,0.6755,0.67545,0.67545,68000003.0
2006-11-21 04:29:00,0.67548,0.67548,0.67548,0.67548,15100000.0
2006-11-21 04:30:00,0.67549,0.67552,0.67546,0.67548,128800000.0
2006-11-21 04:31:00,0.67548,0.67549,0.67543,0.67544,119800001.0
2006-11-21 04:32:00,0.67547,0.67547,0.67545,0.67547,78099997.0
2006-11-21 04:33:00,0.6755,0.6755,0.6755,0.6755,23100000.0
2006-11-21 04:34:00,0.67549,0.67554,0.67549,0.67549,168300003.0
2006-11-21 04:35:00,0.67548,0.67548,0.67544,0.67544,42700002.0
2006-11-21 04:36:00,0.67545,0.67551,0.67543,0.67551,76900002.0
2006-11-21 04:37:00,0.67545,0.6755,0.67545,0.67547,58200001.0
2006-11-21 04:38:00,0.67547,0.67552,0.67545,0.67552,32800001.0
2006-11-21 04:39:00,0.67548,0.6755,0.67542,0.67545,286299999.0
2006-11-21 04:40:00,0.67547,0.67547,0.67541,0.67541,2500000.0
2006-11-21 04:41:00,0.67539,0.67542,0.67533,0.67539,122100001.0
2006-11-21 04:42:00,0.67541,0.67541,0.67531,0.67536,62100001.0
2006-11-21 04:43:00,0.67533,0.6754,0.67533,0.67538,95499999.0
2006-11-21 04:44:00,0.67535,0.67545,0.67535,0.67545,293199999.0
2006-11-21 04:45:00,0.67538,0.67543,0.67534,0.67543,175600000.0
2006-11-21 04:46:00,0.67542,0.67542,0.67536,0.6754,129200001.0
2006-11-21 04:47:00,0.67537,0.67543,0.67536,0.67543,87900003.0
2006-11-21 04:48:00,0.67543,0.67552,0.67538,0.67552,122800002.0
2006-11-21 04:49:00,0.67546,0.67548,0.6754,0.67542,168199999.0
2006-11-21 04:50:00,0.67539,0.67543,0.67535,0.67542,89399998.0
2006-11-21 04:51:00,0.6754,0.67543,0.67538,0.67543,56599999.0
2006-11-21 04:52:00,0.67541,0.67545,0.6754,0.67545,141299998.0
2006-11-21 04:53:00,0.67543,0.67543,0.67533,0.67536,193800000.0
2006-11-21 04:54:00,0.67537,0.67543,0.67537,0.67543,136599998.0
2006-11-21 04:55:00,0.67541,0.67547,0.67538,0.67542,95100001.0
2006-11-21 04:56:00,0.6754,0.67548,0.6754,0.67548,187099999.0
2006-11-21 04:57:00,0.6754,0.67546,0.6754,0.67545,89599999.0
2006-11-21 04:58:00,0.67541,0.67544,0.6754,0.67544,62500000.0
2006-11-21 04:59:00,0.67543,0.67543,0.67532,0.67532,77300002.0
2006-11-21 05:00:00,0.67536,0.67543,0.67536,0.67543,29800000.0
2006-11-21 05:01:00,0.6754,0.67547,0.6754,0.67543,109400001.0
2006-11-21 05:02:00,0.67541,0.67542,0.67538,0.67539,99499997.0
2006-11-21 05:03:00,0.67546,0.67546,0.67537,0.67538,47800000.0
2006-11-21 05:04:00,0.67538,0.67545,0.67533,0.67545,110399999.0
2006-11-21 05:05:00,0.67541,0.67545,0.67541,0.67544,51100001.0
2006-11-21 05:06:00,0.67543,0.67543,0.6754,0.6754,28600001.0
2006-11-21 05:07:00,0.6754,0.6754,0.6754,0.6754,26300000.0
2006-11-21 05:08:00,0.67539,0.67539,0.6753,0.6753,89499997.0
2006-11-21 05:09:00,0.67531,0.67537,0.67531,0.67536,146499997.0
2006-11-21 05:10:00,0.67532,0.67543,0.67531,0.67535,169100000.0
2006-11-21 05:11:00,0.67539,0.67544,0.67538,0.67539,61100000.0
2006-11-21 05:12:00,0.67543,0.67544,0.67536,0.67544,174200001.0
2006-11-21 05:13:00,0.67545,0.67545,0.67536,0.6754,156399999.0
2006-11-21 05:14:00,0.6754,0.6754,0.67533,0.67537,153999998.0
2006-11-21 05:15:00,0.67535,0.67539,0.67533,0.67539,80699999.0
2006-11-21 05:16:00,0.6754,0.67543,0.67535,0.67543,187299996.0
2006-11-21 05:17:00,0.6754,0.6754,0.67538,0.6754,90799997.0
2006-11-21 05:18:00,0.67535,0.67539,0.67531,0.67531,94899998.0
2006-11-21 05:19:00,0.67539,0.67545,0.67539,0.67545,69899999.0
2006-11-21 05:20:00,0.67539,0.67543,0.67535,0.67543,174200000.0
2006-11-21 05:21:00,0.67541,0.67542,0.67541,0.67542,27900001.0
2006-11-21 05:22:00,0.67547,0.67549,0.67526,0.6753,164900001.0
2006-11-21 05:23:00,0.6754,0.6754,0.6754,0.6754,33500000.0
2006-11-21 05:24:00,0.6754,0.6754,0.67535,0.67535,121499997.0
2006-11-21 05:25:00,0.67525,0.6755,0.67525,0.67538,233599998.0
2006-11-21 05:26:00,0.67538,0.67542,0.67535,0.67535,208900003.0
2006-11-21 05:27:00,0.67538,0.67538,0.67538,0.67538,67799999.0
2006-11-21 05:28:00,0.67538,0.67542,0.67538,0.67538,106700001.0
2006-11-21 05:29:00,0.6754,0.6754,0.67538,0.67538,46200001.0
2006-11-21 05:30:00,0.67538,0.67543,0.67536,0.67536,117300000.0
2006-11-21 05:31:00,0.67537,0.67537,0.67535,0.67535,51299999.0
2006-11-21 05:32:00,0.6753,0.67538,0.6753,0.67538,122399998.0
2006-11-21 05:33:00,0.67535,0.67542,0.67535,0.67538,169999997.0
2006-11-21 05:34:00,0.67535,0.6754,0.67535,0.67537,76300000.0
2006-11-21 05:35:00,0.67539,0.67543,0.67537,0.67543,139500000.0
2006-11-21 05:36:00,0.67542,0.67542,0.67542,0.67542,1700000.0
2006-11-21 05:37:00,0.6754,0.6754,0.67534,0.67536,80699999.0
2006-11-21 05:38:00,0.67531,0.67539,0.67531,0.67535,134899999.0
2006-11-21 05:39:00,0.67533,0.67533,0.67529,0.67529,46200000.0
2006-11-21 05:40:00,0.67533,0.67535,0.67531,0.67535,53000000.0
2006-11-21 05:41:00,0.67534,0.67534,0.6753,0.67531,96199999.0
2006-11-21 05:42:00,0.6753,0.67539,0.6753,0.67539,60700000.0
2006-11-21 05:43:00,0.67538,0.67538,0.67527,0.67535,171000004.0
2006-11-21 05:44:00,0.67538,0.67538,0.67535,0.67535,45400001.0
2006-11-21 05:45:00,0.6753,0.67532,0.67528,0.67528,80300002.0
2006-11-21 05:46:00,0.67535,0.67535,0.67535,0.67535,10300000.0
2006-11-21 05:47:00,0.6753,0.67538,0.6753,0.67538,205699999.0
2006-11-21 05:48:00,0.67541,0.67541,0.67535,0.67536,210399998.0
2006-11-21 05:49:00,0.67532,0.67538,0.67527,0.67534,153699999.0
2006-11-21 05:50:00,0.67528,0.67553,0.67514,0.67531,150399998.0
2006-11-21 05:51:00,0.67542,0.67542,0.67531,0.67535,197000001.0
2006-11-21 05:52:00,0.67534,0.67539,0.67529,0.67539,107300000.0
2006-11-21 05:53:00,0.67537,0.67538,0.67533,0.67533,122700000.0
2006-11-21 05:54:00,0.67533,0.67542,0.67533,0.6754,51000001.0
2006-11-21 05:55:00,0.67507,0.67527,0.67503,0.67527,124500002.0
2006-11-21 05:56:00,0.67525,0.67546,0.67518,0.67535,241000003.0
2006-11-21 05:57:00,0.6754,0.67542,0.67523,0.67524,146000003.0
2006-11-21 05:58:00,0.67555,0.67559,0.67516,0.67522,127900000.0
2006-11-21 05:59:00,0.67537,0.67537,0.67532,0.67537,69600000.0
2006-11-21 06:00:00,0.67535,0.67535,0.67532,0.67535,101599999.0
2006-11-21 06:01:00,0.67532,0.67532,0.67532,0.67532,7900000.0
2006-11-21 06:02:00,0.67532,0.67532,0.67532,0.67532,23100000.0
2006-11-21 06:03:00,0.67535,0.67538,0.67532,0.67532,111300001.0
2006-11-21 06:04:00,0.6753,0.67532,0.6753,0.67532,10400000.0
2006-11-21 06:05:00,0.67531,0.67531,0.67529,0.67529,184199999.0
2006-11-21 06:06:00,0.67525,0.67533,0.67525,0.67532,158700003.0
2006-11-21 06:07:00,0.67535,0.67535,0.67527,0.67531,90300002.0
2006-11-21 06:08:00,0.67535,0.67538,0.67535,0.67538,94500000.0
2006-11-21 06:09:00,0.67532,0.67547,0.67519,0.67546,124299999.0
2006-11-21 06:10:00,0.6752,0.67535,0.6751,0.67523,102799999.0
2006-11-21 06:11:00,0.6752,0.67542,0.67518,0.67522,221499995.0
2006-11-21 06:12:00,0.67538,0.67538,0.67532,0.67532,70200001.0
2006-11-21 06:13:00,0.67531,0.67541,0.67531,0.67534,139299999.0
2006-11-21 06:14:00,0.67527,0.67536,0.67524,0.67533,98599999.0
2006-11-21 06:15:00,0.6753,0.67533,0.67526,0.6753,108800000.0
2006-11-21 06:16:00,0.67537,0.67538,0.67505,0.67512,218400003.0
2006-11-21 06:17:00,0.67511,0.67533,0.67508,0.67517,220400000.0
2006-11-21 06:18:00,0.67533,0.67533,0.67527,0.67533,83200003.0
2006-11-21 06:19:00,0.67531,0.67537,0.6753,0.67532,178400003.0
2006-11-21 06:20:00,0.67531,0.67532,0.6753,0.67532,101500002.0
2006-11-21 06:21:00,0.67533,0.67533,0.67532,0.67532,24800000.0
2006-11-21 06:22:00,0.67532,0.67533,0.67532,0.67533,7200000.0
2006-11-21 06:23:00,0.67532,0.67532,0.67501,0.67502,182099997.0
2006-11-21 06:24:00,0.67517,0.67539,0.67513,0.67525,91600000.0
2006-11-21 06:25:00,0.67515,0.67533,0.67502,0.67533,138700000.0
2006-11-21 06:26:00,0.67532,0.67539,0.67504,0.67529,204200002.0
2006-11-21 06:27:00,0.67525,0.67528,0.6751,0.67514,147600002.0
2006-11-21 06:28:00,0.67534,0.67539,0.67515,0.67521,283000005.0
2006-11-21 06:29:00,0.67513,0.67526,0.67511,0.67519,118600001.0
2006-11-21 06:30:00,0.67537,0.67539,0.67506,0.67516,194700000.0
2006-11-21 06:31:00,0.67516,0.67516,0.67498,0.67505,236800007.0
2006-11-21 06:32:00,0.67536,0.67536,0.67534,0.67534,55099998.0
2006-11-21 06:33:00,0.6753,0.67531,0.6753,0.67531,12000000.0
2006-11-21 06:34:00,0.67537,0.67542,0.67512,0.67515,316900001.0
2006-11-21 06:35:00,0.67507,0.67519,0.675,0.67519,125400002.0
2006-11-21 06:36:00,0.67535,0.6754,0.67519,0.67528,32900000.0
2006-11-21 06:37:00,0.67533,0.67536,0.67527,0.67534,140999999.0
2006-11-21 06:38:00,0.67528,0.6753,0.67528,0.6753,16700000.0
2006-11-21 06:39:00,0.67531,0.67532,0.67527,0.67531,197999995.0
2006-11-21 06:40:00,0.67517,0.6753,0.67515,0.67523,169500000.0
2006-11-21 06:41:00,0.67527,0.67532,0.67524,0.67532,93099998.0
2006-11-21 06:42:00,0.6753,0.67533,0.6753,0.6753,56800000.0
2006-11-21 06:43:00,0.6753,0.67533,0.6753,0.67533,85500000.0
2006-11-21 06:44:00,0.67543,0.67549,0.67524,0.67526,156299999.0
2006-11-21 06:45:00,0.67521,0.67537,0.67512,0.67512,137500002.0
2006-11-21 06:46:00,0.6753,0.67534,0.67525,0.67525,216999998.0
2006-11-21 06:47:00,0.67527,0.67535,0.67527,0.67534,136399997.0
2006-11-21 06:48:00,0.67532,0.67533,0.67532,0.67533,101300002.0
2006-11-21 06:49:00,0.67533,0.67533,0.67532,0.67532,16600000.0
2006-11-21 06:50:00,0.67529,0.67533,0.67524,0.67533,61300002.0
2006-11-21 06:51:00,0.67519,0.67531,0.67508,0.67531,118299999.0
2006-11-21 06:52:00,0.67532,0.67536,0.6753,0.67535,92400002.0
2006-11-21 06:53:00,0.67526,0.67536,0.67525,0.67525,191499996.0
2006-11-21 06:54:00,0.67529,0.6753,0.67529,0.6753,78199996.0
2006-11-21 06:55:00,0.67528,0.67532,0.67527,0.6753,164899999.0
2006-11-21 06:56:00,0.67505,0.67531,0.67505,0.67514,211900000.0
2006-11-21 06:57:00,0.67532,0.67532,0.67527,0.67532,134000000.0
2006-11-21 06:58:00,0.6751,0.67524,0.675,0.67514,166199994.0
2006-11-21 06:59:00,0.67513,0.67535,0.67508,0.67512,140500001.0
2006-11-21 07:00:00,0.67533,0.67533,0.67526,0.67531,100599999.0
2006-11-21 07:01:00,0.67515,0.67533,0.67507,0.67525,189799996.0
2006-11-21 07:02:00,0.6753,0.67531,0.67524,0.6753,96099999.0
2006-11-21 07:03:00,0.67533,0.67534,0.67533,0.67534,73399997.0
2006-11-21 07:04:00,0.67525,0.6753,0.67525,0.6753,19399999.0
2006-11-21 07:05:00,0.67527,0.67528,0.67525,0.67528,10900000.0
2006-11-21 07:06:00,0.6753,0.67532,0.67497,0.67502,205300002.0
2006-11-21 07:07:00,0.67522,0.67531,0.67494,0.67531,205699998.0
2006-11-21 07:08:00,0.67538,0.67538,0.67515,0.67528,138700002.0
2006-11-21 07:09:00,0.67527,0.67536,0.67499,0.67507,161500000.0
2006-11-21 07:10:00,0.67526,0.67529,0.67523,0.67523,112500003.0
2006-11-21 07:11:00,0.67523,0.67529,0.67523,0.67529,160300003.0
2006-11-21 07:12:00,0.67527,0.67527,0.67522,0.67527,94799999.0
2006-11-21 07:13:00,0.67516,0.67527,0.67506,0.6751,286600002.0
2006-11-21 07:14:00,0.67508,0.67513,0.67499,0.67508,162099998.0
2006-11-21 07:15:00,0.67503,0.67524,0.67501,0.67518,98900002.0
2006-11-21 07:16:00,0.6753,0.67534,0.675,0.67511,182500005.0
2006-11-21 07:17:00,0.67517,0.67536,0.67513,0.67536,111299999.0
2006-11-21 07:18:00,0.6753,0.67531,0.67507,0.67516,145100000.0
2006-11-21 07:19:00,0.67524,0.67532,0.67504,0.6752,89699999.0
2006-11-21 07:20:00,0.67527,0.67527,0.67519,0.6752,243600001.0
2006-11-21 07:21:00,0.67525,0.67525,0.67519,0.67519,65500000.0
2006-11-21 07:22:00,0.6752,0.67522,0.6752,0.67522,87400003.0
2006-11-21 07:23:00,0.6752,0.6752,0.6752,0.6752,40099998.0
2006-11-21 07:24:00,0.67517,0.6752,0.67517,0.6752,26100000.0
2006-11-21 07:25:00,0.67518,0.6752,0.67518,0.6752,2500000.0
2006-11-21 07:26:00,0.67518,0.67521,0.67511,0.67516,174000001.0
2006-11-21 07:27:00,0.67521,0.67524,0.67521,0.67524,123000000.0
2006-11-21 07:28:00,0.6752,0.6752,0.6752,0.6752,24700001.0
2006-11-21 07:29:00,0.67525,0.67525,0.6752,0.67525,98099999.0
2006-11-21 07:30:00,0.67523,0.67525,0.6752,0.67523,199200000.0
2006-11-21 07:31:00,0.67526,0.67526,0.67519,0.67521,147599997.0
2006-11-21 07:32:00,0.6752,0.67522,0.67494,0.6751,129999999.0
2006-11-21 07:33:00,0.67521,0.67522,0.67512,0.67512,92499999.0
2006-11-21 07:34:00,0.67507,0.67518,0.67507,0.67518,192200000.0
2006-11-21 07:35:00,0.67508,0.67514,0.67504,0.67514,113500000.0
2006-11-21 07:36:00,0.67516,0.67516,0.67512,0.67512,29700001.0
2006-11-21 07:37:00,0.67509,0.67509,0.67503,0.67505,216400004.0
2006-11-21 07:38:00,0.67505,0.6751,0.67504,0.6751,149500002.0
2006-11-21 07:39:00,0.6751,0.67516,0.6751,0.67512,121299998.0
2006-11-21 07:40:00,0.67514,0.67514,0.67505,0.67512,147200004.0
2006-11-21 07:41:00,0.67515,0.67515,0.6751,0.6751,224300003.0
2006-11-21 07:42:00,0.67508,0.67508,0.67505,0.67508,79900001.0
2006-11-21 07:43:00,0.67505,0.67512,0.67505,0.67508,178300000.0
2006-11-21 07:44:00,0.67505,0.67508,0.67505,0.67508,31400000.0
2006-11-21 07:45:00,0.67508,0.67517,0.67508,0.67514,123900000.0
2006-11-21 07:46:00,0.67512,0.67513,0.67507,0.67507,100600003.0
2006-11-21 07:47:00,0.67511,0.67512,0.67507,0.67507,162300000.0
2006-11-21 07:48:00,0.67503,0.67511,0.67503,0.67509,138400000.0
2006-11-21 07:49:00,0.67505,0.67505,0.67505,0.67505,106200001.0
2006-11-21 07:50:00,0.67507,0.67513,0.67505,0.67508,53500000.0
2006-11-21 07:51:00,0.67505,0.67512,0.67505,0.67507,114800000.0
2006-11-21 07:52:00,0.67508,0.67508,0.67504,0.67504,25500001.0
2006-11-21 07:53:00,0.67507,0.67507,0.67506,0.67506,42400001.0
2006-11-21 07:54:00,0.6751,0.67513,0.67505,0.6751,220199998.0
2006-11-21 07:55:00,0.67517,0.67517,0.6751,0.67512,67500001.0
2006-11-21 07:56:00,0.67505,0.67514,0.67505,0.6751,94900000.0
2006-11-21 07:57:00,0.67511,0.67516,0.67511,0.67516,30400001.0
2006-11-21 07:58:00,0.67517,0.67517,0.675,0.675,158699997.0
2006-11-21 07:59:00,0.67504,0.67508,0.67504,0.67508,43099998.0
2006-11-21 08:00:00,0.67506,0.67518,0.67506,0.67516,122099997.0
2006-11-21 08:01:00,0.67516,0.67516,0.67506,0.67507,89099996.0
2006-11-21 08:02:00,0.67511,0.67514,0.67511,0.67514,26500001.0
2006-11-21 08:03:00,0.67517,0.67525,0.6749,0.67493,199599996.0
2006-11-21 08:04:00,0.67506,0.67519,0.67497,0.67503,66300000.0
2006-11-21 08:05:00,0.67516,0.67517,0.67516,0.67517,71199999.0
2006-11-21 08:06:00,0.67515,0.67518,0.67515,0.67518,72300000.0
2006-11-21 08:07:00,0.67517,0.67517,0.6749,0.67501,151700001.0
2006-11-21 08:08:00,0.6752,0.6752,0.6751,0.67515,51000000.0
2006-11-21 08:09:00,0.67517,0.67518,0.67517,0.67518,35900001.0
2006-11-21 08:10:00,0.67518,0.67523,0.67515,0.67523,209699999.0
2006-11-21 08:11:00,0.67512,0.67518,0.67512,0.67517,97600001.0
2006-11-21 08:12:00,0.67529,0.67529,0.67492,0.67502,103700000.0
2006-11-21 08:13:00,0.67517,0.67517,0.67517,0.67517,35299999.0
2006-11-21 08:14:00,0.6752,0.6752,0.67511,0.67519,155799999.0
2006-11-21 08:15:00,0.6752,0.6752,0.67511,0.67511,72600003.0
2006-11-21 08:16:00,0.67514,0.67516,0.67514,0.67516,37700002.0
2006-11-21 08:17:00,0.67497,0.6752,0.67493,0.67503,169400003.0
2006-11-21 08:18:00,0.67518,0.67518,0.67517,0.67517,72699998.0
2006-11-21 08:19:00,0.67513,0.67515,0.67513,0.67515,69499999.0
2006-11-21 08:20:00,0.67512,0.67519,0.67512,0.67519,109300003.0
2006-11-21 08:21:00,0.67507,0.67519,0.67502,0.67505,179199997.0
2006-11-21 08:22:00,0.67521,0.67522,0.67515,0.67515,91000001.0
2006-11-21 08:23:00,0.67514,0.67528,0.67514,0.67528,64499998.0
2006-11-21 08:24:00,0.67527,0.67528,0.67525,0.67526,264400002.0
2006-11-21 08:25:00,0.67519,0.67522,0.67518,0.67518,134200003.0
2006-11-21 08:26:00,0.67522,0.67522,0.67516,0.67516,67100000.0
2006-11-21 08:27:00,0.67522,0.67527,0.6752,0.67522,98200000.0
2006-11-21 08:28:00,0.67519,0.67519,0.67514,0.67514,111699998.0
2006-11-21 08:29:00,0.67515,0.67518,0.67515,0.67518,68600002.0
2006-11-21 08:30:00,0.67522,0.67525,0.67522,0.67525,190799998.0
2006-11-21 08:31:00,0.67522,0.67528,0.6752,0.67522,183999997.0
2006-11-21 08:32:00,0.6752,0.67525,0.6752,0.67525,82600000.0
2006-11-21 08:33:00,0.67527,0.67529,0.67523,0.67523,90199999.0
2006-11-21 08:34:00,0.67521,0.67525,0.67518,0.67525,110000002.0
2006-11-21 08:35:00,0.67524,0.6753,0.67524,0.6753,128499999.0
2006-11-21 08:36:00,0.6752,0.67522,0.67518,0.67522,146500001.0
2006-11-21 08:37:00,0.67522,0.67525,0.67518,0.67525,94599999.0
2006-11-21 08:38:00,0.67525,0.67525,0.67522,0.67523,135700000.0
2006-11-21 08:39:00,0.6752,0.67528,0.6752,0.67528,108499999.0
2006-11-21 08:40:00,0.67527,0.6753,0.67525,0.6753,139900003.0
2006-11-21 08:41:00,0.67528,0.67528,0.67527,0.67527,87000000.0
2006-11-21 08:42:00,0.67525,0.67536,0.67525,0.67535,109100003.0
2006-11-21 08:43:00,0.67533,0.67538,0.6753,0.6753,147899996.0
2006-11-21 08:44:00,0.67532,0.67538,0.6753,0.67538,168400007.0
2006-11-21 08:45:00,0.67535,0.67535,0.67532,0.67532,11200000.0
2006-11-21 08:46:00,0.67533,0.67543,0.67533,0.67543,97500000.0
2006-11-21 08:47:00,0.67541,0.67541,0.67535,0.67541,161100004.0
2006-11-21 08:48:00,0.67541,0.67542,0.67541,0.67542,29700001.0
2006-11-21 08:49:00,0.67538,0.67538,0.67531,0.67538,105900002.0
2006-11-21 08:50:00,0.67534,0.67538,0.67528,0.67532,209700005.0
2006-11-21 08:51:00,0.67536,0.67539,0.67536,0.67536,169499998.0
2006-11-21 08:52:00,0.67534,0.67546,0.67534,0.67546,118900002.0
2006-11-21 08:53:00,0.67542,0.67542,0.67538,0.67539,110700000.0
2006-11-21 08:54:00,0.67539,0.67542,0.67536,0.67537,144499998.0
2006-11-21 08:55:00,0.67545,0.67545,0.67543,0.67544,91099999.0
2006-11-21 08:56:00,0.67541,0.67547,0.6754,0.67545,87100000.0
2006-11-21 08:57:00,0.67534,0.67551,0.67526,0.67526,152899998.0
2006-11-21 08:58:00,0.67542,0.67545,0.6754,0.67543,109899998.0
2006-11-21 08:59:00,0.6754,0.67548,0.6754,0.67546,203099996.0
2006-11-21 09:00:00,0.67546,0.67546,0.67537,0.67537,82400000.0
2006-11-21 09:01:00,0.67537,0.67548,0.67537,0.67543,258900001.0
2006-11-21 09:02:00,0.67543,0.67543,0.67537,0.67541,78200001.0
2006-11-21 09:03:00,0.67547,0.67547,0.67535,0.67538,64600000.0
2006-11-21 09:04:00,0.67547,0.67553,0.67547,0.67548,179400003.0
2006-11-21 09:05:00,0.6755,0.6755,0.67545,0.67548,82299999.0
2006-11-21 09:06:00,0.6755,0.67555,0.67545,0.67548,177899996.0
2006-11-21 09:07:00,0.67549,0.6755,0.67542,0.67543,133999999.0
2006-11-21 09:08:00,0.67541,0.67542,0.67532,0.67533,174799996.0
2006-11-21 09:09:00,0.67538,0.67546,0.67537,0.67542,93400002.0
2006-11-21 09:10:00,0.67542,0.67548,0.67538,0.67548,136299999.0
2006-11-21 09:11:00,0.67544,0.67552,0.67544,0.67546,201400000.0
2006-11-21 09:12:00,0.67546,0.67555,0.67546,0.67555,89699999.0
2006-11-21 09:13:00,0.67555,0.67555,0.67554,0.67554,41400002.0
2006-11-21 09:14:00,0.67552,0.67552,0.67552,0.67552,900000.0
2006-11-21 09:15:00,0.67552,0.67558,0.6755,0.67558,29700000.0
2006-11-21 09:16:00,0.67558,0.67565,0.67553,0.67565,88499999.0
2006-11-21 09:17:00,0.67561,0.67562,0.67553,0.67558,174199997.0
2006-11-21 09:18:00,0.67557,0.67557,0.67547,0.67553,103900002.0
2006-11-21 09:19:00,0.67554,0.6756,0.67551,0.67551,91700000.0
2006-11-21 09:20:00,0.67557,0.67558,0.67557,0.67558,61100001.0
2006-11-21 09:21:00,0.67565,0.67567,0.67561,0.67567,90300001.0
2006-11-21 09:22:00,0.67563,0.67572,0.67559,0.67572,126900000.0
2006-11-21 09:23:00,0.67571,0.67572,0.67567,0.67571,173999995.0
2006-11-21 09:24:00,0.67571,0.67571,0.67565,0.67565,137800001.0
2006-11-21 09:25:00,0.67566,0.67566,0.67556,0.67563,114100001.0
2006-11-21 09:26:00,0.67565,0.67566,0.67558,0.6756,114100002.0
2006-11-21 09:27:00,0.6756,0.67563,0.67553,0.6756,145899999.0
2006-11-21 09:28:00,0.67561,0.67561,0.67554,0.6756,112400000.0
2006-11-21 09:29:00,0.6756,0.67562,0.67557,0.67562,87000001.0
2006-11-21 09:30:00,0.67556,0.6756,0.67556,0.67558,142700003.0
2006-11-21 09:31:00,0.67557,0.67561,0.67557,0.67561,119300001.0
2006-11-21 09:32:00,0.6756,0.67567,0.6756,0.67565,197399999.0
2006-11-21 09:33:00,0.67564,0.67564,0.67559,0.67559,113400000.0
2006-11-21 09:34:00,0.6756,0.67568,0.6756,0.67562,88699999.0
2006-11-21 09:35:00,0.67565,0.6757,0.67561,0.6757,132800001.0
2006-11-21 09:36:00,0.67567,0.6757,0.67559,0.67559,58999999.0
2006-11-21 09:37:00,0.67564,0.67566,0.67561,0.67561,155699998.0
2006-11-21 09:38:00,0.67565,0.67568,0.67556,0.67568,161699998.0
2006-11-21 09:39:00,0.6756,0.6756,0.67555,0.67558,228600004.0
2006-11-21 09:40:00,0.67562,0.67562,0.67554,0.67558,165800001.0
2006-11-21 09:41:00,0.67559,0.67567,0.67559,0.67563,183800006.0
2006-11-21 09:42:00,0.67567,0.67567,0.67557,0.67566,267399999.0
2006-11-21 09:43:00,0.67567,0.67575,0.67564,0.67573,112599999.0
2006-11-21 09:44:00,0.67572,0.67575,0.67572,0.67575,79100002.0
2006-11-21 09:45:00,0.67578,0.67578,0.67569,0.67575,97999999.0
2006-11-21 09:46:00,0.6758,0.67581,0.67577,0.67577,97799999.0
2006-11-21 09:47:00,0.67578,0.67584,0.67578,0.67578,176699996.0
2006-11-21 09:48:00,0.67574,0.67575,0.67572,0.67572,135800002.0
2006-11-21 09:49:00,0.67574,0.67578,0.6757,0.67574,164399997.0
2006-11-21 09:50:00,0.67573,0.67573,0.67568,0.67568,91400000.0
2006-11-21 09:51:00,0.6757,0.67574,0.6757,0.67572,133700000.0
2006-11-21 09:52:00,0.67573,0.67579,0.6757,0.67572,283399996.0
2006-11-21 09:53:00,0.67573,0.67579,0.6757,0.67579,216600000.0
2006-11-21 09:54:00,0.67575,0.67582,0.67575,0.67582,56799998.0
2006-11-21 09:55:00,0.67582,0.67582,0.67577,0.67581,143700005.0
2006-11-21 09:56:00,0.67578,0.67578,0.67573,0.67573,84500002.0
2006-11-21 09:57:00,0.67569,0.67577,0.67569,0.67576,137900001.0
2006-11-21 09:58:00,0.67579,0.67582,0.67578,0.67581,100000001.0
2006-11-21 09:59:00,0.67579,0.67579,0.67571,0.67571,57400001.0
2006-11-21 10:00:00,0.6757,0.67575,0.67569,0.67575,161999995.0
2006-11-21 10:01:00,0.67572,0.67577,0.67569,0.67572,131900000.0
2006-11-21 10:02:00,0.67569,0.67579,0.67569,0.67578,193699998.0
2006-11-21 10:03:00,0.6758,0.6758,0.67572,0.67576,222199999.0
2006-11-21 10:04:00,0.67579,0.67579,0.67575,0.67579,49400001.0
2006-11-21 10:05:00,0.67583,0.67586,0.67576,0.6758,167500005.0
2006-11-21 10:06:00,0.67576,0.67578,0.67573,0.67578,187200002.0
2006-11-21 10:07:00,0.67577,0.6758,0.67573,0.6758,199999998.0
2006-11-21 10:08:00,0.67578,0.6758,0.67571,0.6758,54300000.0
2006-11-21 10:09:00,0.67578,0.67586,0.67578,0.67583,160600001.0
2006-11-21 10:10:00,0.67589,0.67596,0.67589,0.67596,35100000.0
2006-11-21 10:11:00,0.67596,0.67596,0.6759,0.6759,55499999.0
2006-11-21 10:12:00,0.67587,0.67592,0.67578,0.67578,117299997.0
2006-11-21 10:13:00,0.67575,0.67582,0.67571,0.67582,63000000.0
2006-11-21 10:14:00,0.67582,0.67585,0.67574,0.67582,226500002.0
2006-11-21 10:15:00,0.67585,0.67588,0.67581,0.67582,125499998.0
2006-11-21 10:16:00,0.67584,0.67588,0.67584,0.67588,59699998.0
2006-11-21 10:17:00,0.67588,0.6759,0.67582,0.67584,280299996.0
2006-11-21 10:18:00,0.67587,0.6759,0.67587,0.67587,43399999.0
2006-11-21 10:19:00,0.67587,0.67589,0.67583,0.67588,203199997.0
2006-11-21 10:20:00,0.6759,0.67593,0.67588,0.67591,157300001.0
2006-11-21 10:21:00,0.67584,0.67593,0.67584,0.67593,106499998.0
2006-11-21 10:22:00,0.67586,0.67587,0.6758,0.67581,111700000.0
2006-11-21 10:23:00,0.67581,0.67585,0.67579,0.67582,154900004.0
2006-11-21 10:24:00,0.6758,0.67581,0.67576,0.6758,108700001.0
2006-11-21 10:25:00,0.67582,0.67585,0.67579,0.67585,156399999.0
2006-11-21 10:26:00,0.6758,0.67581,0.67577,0.67577,131000000.0
2006-11-21 10:27:00,0.67579,0.67591,0.67577,0.6759,30600000.0
2006-11-21 10:28:00,0.67587,0.67593,0.67585,0.6759,187199999.0
2006-11-21 10:29:00,0.67585,0.67585,0.67572,0.67577,217700004.0
2006-11-21 10:30:00,0.67575,0.67575,0.67573,0.67573,41300002.0
2006-11-21 10:31:00,0.67575,0.67575,0.67568,0.67572,75100001.0
2006-11-21 10:32:00,0.6757,0.6757,0.6756,0.67565,86600001.0
2006-11-21 10:33:00,0.67565,0.6757,0.67558,0.67566,104900000.0
2006-11-21 10:34:00,0.67567,0.67568,0.67563,0.67567,96300002.0
2006-11-21 10:35:00,0.67568,0.67572,0.67561,0.67572,254900000.0
2006-11-21 10:36:00,0.67568,0.67568,0.6756,0.67562,157400002.0
2006-11-21 10:37:00,0.67563,0.67567,0.67563,0.67565,114999998.0
2006-11-21 10:38:00,0.67562,0.67563,0.67558,0.67563,199500003.0
2006-11-21 10:39:00,0.67561,0.67561,0.67554,0.67554,106400000.0
2006-11-21 10:40:00,0.67554,0.67559,0.67552,0.67552,102400000.0
2006-11-21 10:41:00,0.67557,0.67558,0.67543,0.67549,212600004.0
2006-11-21 10:42:00,0.67552,0.67554,0.67542,0.67542,111400001.0
2006-11-21 10:43:00,0.67545,0.67552,0.67543,0.67545,90899999.0
2006-11-21 10:44:00,0.67543,0.67548,0.67543,0.67546,163199996.0
2006-11-21 10:45:00,0.67545,0.67548,0.67542,0.67548,164500002.0
2006-11-21 10:46:00,0.6754,0.67543,0.67539,0.6754,131399998.0
2006-11-21 10:47:00,0.67537,0.67537,0.67533,0.67533,16700000.0
2006-11-21 10:48:00,0.67536,0.67536,0.6753,0.6753,81300000.0
2006-11-21 10:49:00,0.67532,0.67541,0.67531,0.67539,213000004.0
2006-11-21 10:50:00,0.67535,0.6754,0.6753,0.67537,125399999.0
2006-11-21 10:51:00,0.67542,0.67545,0.67538,0.67538,190000002.0
2006-11-21 10:52:00,0.67538,0.67543,0.67538,0.6754,128499998.0
2006-11-21 10:53:00,0.67538,0.67546,0.67538,0.67543,156300001.0
2006-11-21 10:54:00,0.67546,0.67548,0.67537,0.67537,106600002.0
2006-11-21 10:55:00,0.67533,0.67545,0.6753,0.67545,127100000.0
2006-11-21 10:56:00,0.67544,0.67545,0.67536,0.67544,224499997.0
2006-11-21 10:57:00,0.6754,0.67547,0.67538,0.67546,148199998.0
2006-11-21 10:58:00,0.67547,0.67547,0.67545,0.67546,60600001.0
2006-11-21 10:59:00,0.67542,0.67543,0.67533,0.67537,103600001.0
2006-11-21 11:00:00,0.67535,0.67536,0.6753,0.67536,113799999.0
2006-11-21 11:01:00,0.67533,0.67534,0.67528,0.67528,127999998.0
2006-11-21 11:02:00,0.67532,0.67538,0.6753,0.6753,163300001.0
2006-11-21 11:03:00,0.67536,0.67537,0.67535,0.67535,73099999.0
2006-11-21 11:04:00,0.67537,0.6754,0.67534,0.6754,233199998.0
2006-11-21 11:05:00,0.67528,0.67528,0.67522,0.67522,159700000.0
2006-11-21 11:06:00,0.67523,0.67527,0.67515,0.67527,147000002.0
2006-11-21 11:07:00,0.67525,0.67531,0.67525,0.67528,67900001.0
2006-11-21 11:08:00,0.67534,0.67534,0.67519,0.67527,70600002.0
2006-11-21 11:09:00,0.67531,0.67532,0.67531,0.67531,129999999.0
2006-11-21 11:10:00,0.67532,0.67534,0.67531,0.67531,87800000.0
2006-11-21 11:11:00,0.67531,0.67531,0.67521,0.67522,119699998.0
2006-11-21 11:12:00,0.67524,0.67525,0.6752,0.67524,181200003.0
2006-11-21 11:13:00,0.67523,0.67525,0.67522,0.67525,185799998.0
2006-11-21 11:14:00,0.67529,0.67535,0.67529,0.67535,266800000.0
2006-11-21 11:15:00,0.67541,0.67541,0.67534,0.67535,107500000.0
2006-11-21 11:16:00,0.67535,0.67539,0.67532,0.67539,239900004.0
2006-11-21 11:17:00,0.6754,0.67545,0.67535,0.67545,232400001.0
2006-11-21 11:18:00,0.67547,0.67549,0.67541,0.67548,77099998.0
2006-11-21 11:19:00,0.67549,0.67551,0.6754,0.67547,207600001.0
2006-11-21 11:20:00,0.67545,0.67548,0.67541,0.67541,114099998.0
2006-11-21 11:21:00,0.67546,0.67547,0.67539,0.67547,93100000.0
2006-11-21 11:22:00,0.67549,0.67553,0.67545,0.67548,198400003.0
2006-11-21 11:23:00,0.67552,0.67553,0.67545,0.67547,175200001.0
2006-11-21 11:24:00,0.67549,0.67556,0.67548,0.67552,106700000.0
2006-11-21 11:25:00,0.67552,0.67556,0.6755,0.6755,175100000.0
2006-11-21 11:26:00,0.67552,0.67554,0.67549,0.67554,90400002.0
2006-11-21 11:27:00,0.67548,0.6755,0.67544,0.6755,103400002.0
2006-11-21 11:28:00,0.67554,0.67556,0.6755,0.67552,213499998.0
2006-11-21 11:29:00,0.67553,0.67553,0.67547,0.6755,130900000.0
2006-11-21 11:30:00,0.67557,0.67557,0.67548,0.67552,283699990.0
2006-11-21 11:31:00,0.6755,0.67556,0.6755,0.6755,71000001.0
2006-11-21 11:32:00,0.67552,0.67552,0.67541,0.67548,141000001.0
2006-11-21 11:33:00,0.67546,0.67555,0.67542,0.67548,244099998.0
2006-11-21 11:34:00,0.6755,0.67555,0.67544,0.67544,153000001.0
2006-11-21 11:35:00,0.67544,0.67544,0.67539,0.67539,97000004.0
2006-11-21 11:36:00,0.67538,0.67544,0.67534,0.67538,214899998.0
2006-11-21 11:37:00,0.67538,0.67542,0.67533,0.67533,117700001.0
2006-11-21 11:38:00,0.67523,0.67523,0.6752,0.6752,11900000.0
2006-11-21 11:39:00,0.67522,0.67522,0.67516,0.67517,121499997.0
2006-11-21 11:40:00,0.67519,0.67531,0.67519,0.67526,196199996.0
2006-11-21 11:41:00,0.67528,0.67535,0.67528,0.67528,197200001.0
2006-11-21 11:42:00,0.67527,0.67532,0.67527,0.67532,78299998.0
2006-11-21 11:43:00,0.6753,0.67533,0.67523,0.67529,142199996.0
2006-11-21 11:44:00,0.67533,0.6754,0.67533,0.6754,6400000.0
2006-11-21 11:45:00,0.67544,0.67547,0.67534,0.67536,169000002.0
2006-11-21 11:46:00,0.67533,0.67536,0.67528,0.67531,166800000.0
2006-11-21 11:47:00,0.67535,0.67535,0.67522,0.6753,161499998.0
2006-11-21 11:48:00,0.67525,0.67531,0.6752,0.67531,135800003.0
2006-11-21 11:49:00,0.67532,0.67535,0.67527,0.67535,202400002.0
2006-11-21 11:50:00,0.67526,0.6753,0.67524,0.6753,203699995.0
2006-11-21 11:51:00,0.67529,0.67529,0.67519,0.67519,113600002.0
2006-11-21 11:52:00,0.67524,0.67526,0.67521,0.67525,77799999.0
2006-11-21 11:53:00,0.67521,0.67523,0.67516,0.67523,315099999.0
2006-11-21 11:54:00,0.6751,0.67518,0.67506,0.67506,175300001.0
2006-11-21 11:55:00,0.67508,0.67508,0.67497,0.675,94900000.0
2006-11-21 11:56:00,0.67506,0.67506,0.67496,0.67502,213500004.0
2006-11-21 11:57:00,0.67503,0.67507,0.67499,0.67507,212800001.0
2006-11-21 11:58:00,0.67505,0.6751,0.67503,0.67507,69300001.0
2006-11-21 11:59:00,0.67508,0.67512,0.67503,0.67512,216299999.0
2006-11-21 12:00:00,0.67504,0.67511,0.67504,0.6751,181899995.0
2006-11-21 12:01:00,0.67515,0.67519,0.6751,0.6751,139499999.0
2006-11-21 12:02:00,0.67518,0.67518,0.67504,0.6751,243599995.0
2006-11-21 12:03:00,0.67508,0.67508,0.67495,0.67495,96400002.0
2006-11-21 12:04:00,0.67493,0.67493,0.67484,0.67493,83800000.0
2006-11-21 12:05:00,0.67492,0.67497,0.67492,0.67494,78100000.0
2006-11-21 12:06:00,0.67494,0.67499,0.67492,0.67492,121999997.0
2006-11-21 12:07:00,0.67488,0.67488,0.67478,0.6748,257499997.0
2006-11-21 12:08:00,0.6748,0.67491,0.67473,0.67491,139700001.0
2006-11-21 12:09:00,0.67493,0.67497,0.67487,0.67491,175499997.0
2006-11-21 12:10:00,0.67496,0.675,0.6749,0.67495,272199995.0
2006-11-21 12:11:00,0.67497,0.67503,0.67496,0.67503,169400000.0
2006-11-21 12:12:00,0.67502,0.67504,0.67498,0.67498,185899997.0
2006-11-21 12:13:00,0.67498,0.67503,0.67498,0.67498,127599996.0
2006-11-21 12:14:00,0.67498,0.67498,0.67492,0.67494,81399998.0
2006-11-21 12:15:00,0.67494,0.67499,0.67487,0.67487,198800000.0
2006-11-21 12:16:00,0.67493,0.67503,0.67493,0.67498,189600001.0
2006-11-21 12:17:00,0.675,0.67504,0.67496,0.67504,139499998.0
2006-11-21 12:18:00,0.67504,0.67508,0.67501,0.67505,102499998.0
2006-11-21 12:19:00,0.67511,0.67511,0.67496,0.67509,263400003.0
2006-11-21 12:20:00,0.67503,0.67507,0.675,0.67502,126599997.0
2006-11-21 12:21:00,0.67502,0.67504,0.67497,0.67497,260300003.0
2006-11-21 12:22:00,0.67498,0.67505,0.67498,0.67505,95000000.0
2006-11-21 12:23:00,0.675,0.675,0.67492,0.675,140500004.0
2006-11-21 12:24:00,0.67499,0.67499,0.67491,0.67492,36600000.0
2006-11-21 12:25:00,0.67494,0.67497,0.67481,0.67488,184700000.0
2006-11-21 12:26:00,0.67487,0.67492,0.67484,0.6749,279799993.0
2006-11-21 12:27:00,0.67489,0.67497,0.67488,0.67496,276300000.0
2006-11-21 12:28:00,0.67492,0.67492,0.67486,0.67487,123799999.0
2006-11-21 12:29:00,0.67487,0.67495,0.67487,0.67495,212699997.0
2006-11-21 12:30:00,0.6749,0.67495,0.6749,0.67495,94600000.0
2006-11-21 12:31:00,0.67497,0.67504,0.67497,0.675,167000000.0
2006-11-21 12:32:00,0.67506,0.6751,0.67506,0.67508,119599997.0
2006-11-21 12:33:00,0.67509,0.67511,0.67509,0.67511,37800000.0
2006-11-21 12:34:00,0.67512,0.67516,0.67508,0.67512,106199998.0
2006-11-21 12:35:00,0.6751,0.67516,0.6751,0.67513,76300001.0
2006-11-21 12:36:00,0.67512,0.67514,0.67509,0.67514,63700002.0
2006-11-21 12:37:00,0.67513,0.67515,0.67508,0.67508,212500000.0
2006-11-21 12:38:00,0.67503,0.67509,0.67502,0.67503,171799997.0
2006-11-21 12:39:00,0.6751,0.6751,0.67502,0.67505,195800003.0
2006-11-21 12:40:00,0.67496,0.67498,0.67493,0.67495,163999999.0
2006-11-21 12:41:00,0.67498,0.67498,0.6749,0.67493,59400002.0
2006-11-21 12:42:00,0.67495,0.67504,0.67495,0.67504,146100002.0
2006-11-21 12:43:00,0.67502,0.67508,0.67499,0.67507,117999999.0
2006-11-21 12:44:00,0.67507,0.67512,0.67505,0.67508,222099995.0
2006-11-21 12:45:00,0.67509,0.67509,0.67504,0.67508,119799999.0
2006-11-21 12:46:00,0.67513,0.67513,0.67509,0.6751,74000002.0
2006-11-21 12:47:00,0.67511,0.67518,0.67511,0.67518,158099998.0
2006-11-21 12:48:00,0.67508,0.67511,0.67508,0.67511,30400001.0
2006-11-21 12:49:00,0.6751,0.67522,0.6751,0.67518,167699997.0
2006-11-21 12:50:00,0.67521,0.67521,0.67511,0.67511,254999995.0
2006-11-21 12:51:00,0.67513,0.67519,0.67511,0.67515,198700001.0
2006-11-21 12:52:00,0.67514,0.67518,0.67507,0.67507,143899999.0
2006-11-21 12:53:00,0.67512,0.67517,0.67505,0.67517,104900000.0
2006-11-21 12:54:00,0.67508,0.67508,0.67507,0.67507,4800000.0
2006-11-21 12:55:00,0.67495,0.675,0.67483,0.67486,206499998.0
2006-11-21 12:56:00,0.67502,0.6751,0.67502,0.67503,63300000.0
2006-11-21 12:57:00,0.67506,0.67515,0.67504,0.67507,235600001.0
2006-11-21 12:58:00,0.67505,0.67515,0.67505,0.6751,105199999.0
2006-11-21 12:59:00,0.67515,0.67518,0.67508,0.67509,254500000.0
2006-11-21 13:00:00,0.67503,0.67503,0.67481,0.67498,82399999.0
2006-11-21 13:01:00,0.67507,0.67507,0.67497,0.67497,88900001.0
2006-11-21 13:02:00,0.67504,0.67511,0.67504,0.67511,55000000.0
2006-11-21 13:03:00,0.67512,0.6752,0.67512,0.67512,210000001.0
2006-11-21 13:04:00,0.67507,0.67512,0.67506,0.67511,100000000.0
2006-11-21 13:05:00,0.67506,0.67506,0.67501,0.67501,46400002.0
2006-11-21 13:06:00,0.67499,0.67499,0.67489,0.67494,80400001.0
2006-11-21 13:07:00,0.6749,0.6749,0.67472,0.67478,107900003.0
2006-11-21 13:08:00,0.67485,0.67492,0.67485,0.67485,218499997.0
2006-11-21 13:09:00,0.67482,0.67492,0.67482,0.67486,171300004.0
2006-11-21 13:10:00,0.67479,0.6748,0.67476,0.6748,176599999.0
2006-11-21 13:11:00,0.67478,0.67482,0.67473,0.67477,294799994.0
2006-11-21 13:12:00,0.67484,0.67485,0.67482,0.67485,218800002.0
2006-11-21 13:13:00,0.67482,0.67485,0.67479,0.6748,153199998.0
2006-11-21 13:14:00,0.67483,0.67489,0.67483,0.67489,104300000.0
2006-11-21 13:15:00,0.6748,0.67489,0.67479,0.67483,132899995.0
2006-11-21 13:16:00,0.67481,0.67481,0.67469,0.67469,147100000.0
2006-11-21 13:17:00,0.67471,0.67472,0.67464,0.6747,250800002.0
2006-11-21 13:18:00,0.6746,0.67465,0.67456,0.67461,112100003.0
2006-11-21 13:19:00,0.67456,0.67463,0.6745,0.6745,150899998.0
2006-11-21 13:20:00,0.67455,0.6746,0.67452,0.67454,151700001.0
2006-11-21 13:21:00,0.67453,0.67453,0.67446,0.67453,157000000.0
2006-11-21 13:22:00,0.67456,0.67461,0.67446,0.67461,193099998.0
2006-11-21 13:23:00,0.67452,0.67468,0.67452,0.67468,86200000.0
2006-11-21 13:24:00,0.67467,0.67469,0.67467,0.67469,57800000.0
2006-11-21 13:25:00,0.6747,0.6747,0.67461,0.67467,142400002.0
2006-11-21 13:26:00,0.67474,0.67474,0.67457,0.67473,120600000.0
2006-11-21 13:27:00,0.67467,0.67473,0.67461,0.6747,170800000.0
2006-11-21 13:28:00,0.67463,0.67465,0.67459,0.67462,76699999.0
2006-11-21 13:29:00,0.67467,0.67468,0.67467,0.67468,96500000.0
2006-11-21 13:30:00,0.67468,0.67468,0.6746,0.67465,184600003.0
2006-11-21 13:31:00,0.67464,0.67464,0.67453,0.67461,100400003.0
2006-11-21 13:32:00,0.67466,0.67471,0.67463,0.67464,126699998.0
2006-11-21 13:33:00,0.67468,0.67474,0.67462,0.67467,166500002.0
2006-11-21 13:34:00,0.67468,0.67468,0.67461,0.67465,168400002.0
2006-11-21 13:35:00,0.67468,0.67474,0.67468,0.6747,29200001.0
2006-11-21 13:36:00,0.67476,0.67476,0.67463,0.67473,109199998.0
2006-11-21 13:37:00,0.67473,0.67477,0.67465,0.67477,133300002.0
2006-11-21 13:38:00,0.67473,0.67473,0.67471,0.67471,33400001.0
2006-11-21 13:39:00,0.67476,0.67479,0.67469,0.67475,173800001.0
2006-11-21 13:40:00,0.6747,0.67478,0.6747,0.67477,141899997.0
2006-11-21 13:41:00,0.67472,0.67472,0.67462,0.67468,47800000.0
2006-11-21 13:42:00,0.67474,0.67484,0.67471,0.67482,210899998.0
2006-11-21 13:43:00,0.67479,0.67491,0.67479,0.67484,235100000.0
2006-11-21 13:44:00,0.67485,0.67486,0.67479,0.67479,126300002.0
2006-11-21 13:45:00,0.67482,0.67511,0.67482,0.6751,118200000.0
2006-11-21 13:46:00,0.6751,0.67522,0.67509,0.67519,124200000.0
2006-11-21 13:47:00,0.67517,0.6752,0.67513,0.67515,248199997.0
2006-11-21 13:48:00,0.67513,0.67513,0.67499,0.67507,89200000.0
2006-11-21 13:49:00,0.67508,0.67508,0.67498,0.67501,38400000.0
2006-11-21 13:50:00,0.67498,0.67508,0.67498,0.67505,172999998.0
2006-11-21 13:51:00,0.67503,0.67512,0.67503,0.67512,153299998.0
2006-11-21 13:52:00,0.67512,0.67515,0.67512,0.67512,186899997.0
2006-11-21 13:53:00,0.67518,0.67518,0.6751,0.67515,129499999.0
2006-11-21 13:54:00,0.67513,0.67522,0.67506,0.67518,51300000.0
2006-11-21 13:55:00,0.67523,0.6753,0.67512,0.67513,226600000.0
2006-11-21 13:56:00,0.67507,0.67514,0.67507,0.6751,163900000.0
2006-11-21 13:57:00,0.67505,0.67512,0.67505,0.6751,66299999.0
2006-11-21 13:58:00,0.67515,0.6752,0.67515,0.6752,197199998.0
2006-11-21 13:59:00,0.67515,0.67516,0.6751,0.67512,173199995.0
2006-11-21 14:00:00,0.67511,0.67512,0.67505,0.67512,208999998.0
2006-11-21 14:01:00,0.67512,0.67515,0.67508,0.67508,104899999.0
2006-11-21 14:02:00,0.67504,0.67504,0.67493,0.67498,144299999.0
2006-11-21 14:03:00,0.67499,0.67499,0.67492,0.67495,178900002.0
2006-11-21 14:04:00,0.67498,0.67505,0.67497,0.67497,110899998.0
2006-11-21 14:05:00,0.67491,0.67498,0.67491,0.67497,159399997.0
2006-11-21 14:06:00,0.67507,0.67507,0.67502,0.67502,234499999.0
2006-11-21 14:07:00,0.67498,0.67508,0.67494,0.675,206799998.0
2006-11-21 14:08:00,0.67495,0.67502,0.6749,0.6749,146999998.0
2006-11-21 14:09:00,0.67497,0.67498,0.67497,0.67498,10000000.0
2006-11-21 14:10:00,0.67505,0.67509,0.67499,0.67505,216300003.0
2006-11-21 14:11:00,0.67498,0.67508,0.67498,0.67508,119700002.0
2006-11-21 14:12:00,0.67508,0.67508,0.675,0.67502,82500002.0
2006-11-21 14:13:00,0.67507,0.6751,0.67504,0.6751,145399999.0
2006-11-21 14:14:00,0.67508,0.67509,0.67502,0.67502,82099999.0
2006-11-21 14:15:00,0.67499,0.67502,0.67495,0.675,139199999.0
2006-11-21 14:16:00,0.67493,0.67493,0.67476,0.67476,109299998.0
2006-11-21 14:17:00,0.67481,0.67484,0.67472,0.6748,216100000.0
2006-11-21 14:18:00,0.67485,0.67488,0.67478,0.67485,96100001.0
2006-11-21 14:19:00,0.67482,0.67488,0.67478,0.67488,192700002.0
2006-11-21 14:20:00,0.67488,0.67493,0.67482,0.67485,174900003.0
2006-11-21 14:21:00,0.67485,0.67491,0.67484,0.6749,118800003.0
2006-11-21 14:22:00,0.67488,0.67493,0.67482,0.6749,287299997.0
2006-11-21 14:23:00,0.67482,0.67485,0.67479,0.67485,197999997.0
2006-11-21 14:24:00,0.67489,0.67489,0.67481,0.67485,74700001.0
2006-11-21 14:25:00,0.67481,0.67483,0.67479,0.67479,204399999.0
2006-11-21 14:26:00,0.67477,0.6748,0.67476,0.6748,133100003.0
2006-11-21 14:27:00,0.67484,0.67484,0.67477,0.67483,236000000.0
2006-11-21 14:28:00,0.67485,0.67487,0.67481,0.67482,130000000.0
2006-11-21 14:29:00,0.67483,0.67487,0.67483,0.67485,56600001.0
2006-11-21 14:30:00,0.6748,0.6749,0.6748,0.67482,201300002.0
2006-11-21 14:31:00,0.67476,0.67484,0.67476,0.67478,95500002.0
2006-11-21 14:32:00,0.6748,0.67483,0.67477,0.67483,236000001.0
2006-11-21 14:33:00,0.67477,0.67484,0.67475,0.67475,118900001.0
2006-11-21 14:34:00,0.67478,0.6748,0.67471,0.67478,69300001.0
2006-11-21 14:35:00,0.67478,0.67484,0.67478,0.67481,125200000.0
2006-11-21 14:36:00,0.67481,0.67481,0.67474,0.67478,162899999.0
2006-11-21 14:37:00,0.67458,0.67473,0.67451,0.67473,133500000.0
2006-11-21 14:38:00,0.67488,0.67489,0.67454,0.67459,215800001.0
2006-11-21 14:39:00,0.67478,0.67483,0.67478,0.67482,143799998.0
2006-11-21 14:40:00,0.67483,0.67483,0.67478,0.6748,130099997.0
2006-11-21 14:41:00,0.67483,0.67488,0.67483,0.67488,93700003.0
2006-11-21 14:42:00,0.67487,0.67492,0.67487,0.6749,135099999.0
2006-11-21 14:43:00,0.6749,0.67498,0.6749,0.67492,156599997.0
2006-11-21 14:44:00,0.67497,0.67502,0.67497,0.67502,147799999.0
2006-11-21 14:45:00,0.67505,0.67508,0.67502,0.67503,217500006.0
2006-11-21 14:46:00,0.67507,0.67507,0.67502,0.67505,137800004.0
2006-11-21 14:47:00,0.675,0.675,0.67493,0.675,182899999.0
2006-11-21 14:48:00,0.67499,0.67506,0.67499,0.67503,175899998.0
2006-11-21 14:49:00,0.67505,0.67505,0.675,0.675,65800001.0
2006-11-21 14:50:00,0.67499,0.67503,0.67493,0.67503,260799999.0
2006-11-21 14:51:00,0.67493,0.67493,0.67486,0.67493,135299999.0
2006-11-21 14:52:00,0.6749,0.6749,0.67487,0.6749,105299999.0
2006-11-21 14:53:00,0.67488,0.67488,0.67479,0.67488,118300000.0
2006-11-21 14:54:00,0.67486,0.67487,0.67481,0.67482,155900000.0
2006-11-21 14:55:00,0.67484,0.67488,0.67477,0.67488,75900000.0
2006-11-21 14:56:00,0.67484,0.67489,0.6748,0.6748,293900003.0
2006-11-21 14:57:00,0.6748,0.67481,0.67477,0.67479,168499997.0
2006-11-21 14:58:00,0.67485,0.67485,0.6748,0.6748,140800003.0
2006-11-21 14:59:00,0.67479,0.67483,0.67477,0.67481,115600002.0
2006-11-21 15:00:00,0.67477,0.6748,0.67477,0.67478,94299999.0
2006-11-21 15:01:00,0.6748,0.67486,0.67478,0.67486,96800003.0
2006-11-21 15:02:00,0.67483,0.67483,0.67481,0.67481,134799997.0
2006-11-21 15:03:00,0.67482,0.67491,0.67482,0.67485,119399999.0
2006-11-21 15:04:00,0.67485,0.67492,0.67485,0.67487,180999999.0
2006-11-21 15:05:00,0.67486,0.67488,0.67486,0.67488,104599996.0
2006-11-21 15:06:00,0.67485,0.67485,0.67472,0.67476,201199995.0
2006-11-21 15:07:00,0.67478,0.67478,0.6747,0.67474,115899999.0
2006-11-21 15:08:00,0.67477,0.67477,0.6747,0.6747,169099998.0
2006-11-21 15:09:00,0.67467,0.67467,0.67464,0.67464,113400000.0
2006-11-21 15:10:00,0.67467,0.67472,0.67466,0.67466,88700001.0
2006-11-21 15:11:00,0.67471,0.67475,0.6747,0.67474,156699996.0
2006-11-21 15:12:00,0.67467,0.67468,0.67459,0.67468,167600000.0
2006-11-21 15:13:00,0.67467,0.6747,0.67462,0.67462,183699997.0
2006-11-21 15:14:00,0.6746,0.67472,0.6746,0.67469,38200000.0
2006-11-21 15:15:00,0.67471,0.67478,0.6747,0.67478,127400002.0
2006-11-21 15:16:00,0.67477,0.67478,0.67473,0.67473,83000001.0
2006-11-21 15:17:00,0.67473,0.67473,0.67466,0.67466,129600000.0
2006-11-21 15:18:00,0.6746,0.67465,0.67458,0.67458,106599998.0
2006-11-21 15:19:00,0.67449,0.67461,0.67449,0.67454,251500003.0
2006-11-21 15:20:00,0.67458,0.67462,0.67454,0.67457,247000001.0
2006-11-21 15:21:00,0.67461,0.67461,0.67455,0.6746,165899999.0
2006-11-21 15:22:00,0.67458,0.67463,0.67453,0.67463,121099997.0
2006-11-21 15:23:00,0.67456,0.67464,0.67456,0.67463,164200000.0
2006-11-21 15:24:00,0.67459,0.67459,0.67454,0.67458,97200000.0
2006-11-21 15:25:00,0.67455,0.6746,0.67455,0.67457,147200000.0
2006-11-21 15:26:00,0.67467,0.67467,0.67456,0.6746,126700000.0
2006-11-21 15:27:00,0.67456,0.67461,0.67453,0.67461,84600001.0
2006-11-21 15:28:00,0.67464,0.67464,0.67455,0.67457,177700000.0
2006-11-21 15:29:00,0.67459,0.67459,0.67457,0.67458,53200001.0
2006-11-21 15:30:00,0.67457,0.67461,0.67457,0.67461,104800001.0
2006-11-21 15:31:00,0.67466,0.67466,0.6746,0.67463,197599996.0
2006-11-21 15:32:00,0.67465,0.67468,0.67459,0.67465,118000000.0
2006-11-21 15:33:00,0.67466,0.67472,0.67466,0.6747,79700000.0
2006-11-21 15:34:00,0.67475,0.67477,0.6747,0.6747,51900000.0
2006-11-21 15:35:00,0.6748,0.6748,0.67476,0.6748,202699997.0
2006-11-21 15:36:00,0.67475,0.67475,0.67467,0.67467,176600002.0
2006-11-21 15:37:00,0.67468,0.67475,0.67466,0.67466,75599999.0
2006-11-21 15:38:00,0.67472,0.67473,0.67469,0.67471,137399997.0
2006-11-21 15:39:00,0.67472,0.67473,0.67471,0.67471,77800001.0
2006-11-21 15:40:00,0.67471,0.67471,0.67467,0.67467,116399999.0
2006-11-21 15:41:00,0.67468,0.67475,0.67467,0.6747,187600001.0
2006-11-21 15:42:00,0.67469,0.67476,0.67465,0.67474,180499996.0
2006-11-21 15:43:00,0.67466,0.67468,0.67465,0.67468,258600002.0
2006-11-21 15:44:00,0.67466,0.67471,0.67465,0.67468,81500002.0
2006-11-21 15:45:00,0.6747,0.6747,0.67461,0.67465,83300001.0
2006-11-21 15:46:00,0.6747,0.6747,0.67462,0.6747,154099999.0
2006-11-21 15:47:00,0.67466,0.6747,0.67463,0.67465,182800000.0
2006-11-21 15:48:00,0.67465,0.67466,0.6746,0.67462,144600000.0
2006-11-21 15:49:00,0.67462,0.67467,0.6746,0.67462,185700002.0
2006-11-21 15:50:00,0.67461,0.67463,0.67458,0.67461,105300000.0
2006-11-21 15:51:00,0.67461,0.67468,0.67461,0.67468,149200005.0
2006-11-21 15:52:00,0.67464,0.67468,0.67459,0.67468,105200002.0
2006-11-21 15:53:00,0.67466,0.6747,0.67465,0.67466,42900000.0
2006-11-21 15:54:00,0.67463,0.67464,0.67458,0.67463,243000001.0
2006-11-21 15:55:00,0.67456,0.67466,0.67456,0.67462,246900000.0
2006-11-21 15:56:00,0.67465,0.67466,0.67453,0.67456,159700002.0
2006-11-21 15:57:00,0.67456,0.67459,0.67456,0.67459,70700001.0
2006-11-21 15:58:00,0.67457,0.67466,0.67457,0.67461,207499998.0
2006-11-21 15:59:00,0.67466,0.67466,0.67458,0.67463,167800004.0
2006-11-21 16:00:00,0.67461,0.67464,0.67454,0.67461,202700005.0
2006-11-21 16:01:00,0.67467,0.67468,0.67461,0.67465,101899999.0
2006-11-21 16:02:00,0.67461,0.67467,0.67454,0.67454,184200001.0
2006-11-21 16:03:00,0.67449,0.6746,0.67449,0.67453,119699999.0
2006-11-21 16:04:00,0.6745,0.6746,0.6745,0.67451,215299996.0
2006-11-21 16:05:00,0.67447,0.6746,0.67447,0.67456,155799998.0
2006-11-21 16:06:00,0.67455,0.67455,0.6745,0.67454,172400001.0
2006-11-21 16:07:00,0.67452,0.67453,0.67446,0.67451,96100000.0
2006-11-21 16:08:00,0.67453,0.67453,0.67448,0.67453,210900000.0
2006-11-21 16:09:00,0.67452,0.67452,0.67441,0.67448,144299998.0
2006-11-21 16:10:00,0.67449,0.67449,0.67444,0.67449,117999999.0
2006-11-21 16:11:00,0.67448,0.67452,0.67445,0.6745,122200000.0
2006-11-21 16:12:00,0.6745,0.67457,0.6745,0.67457,139700001.0
2006-11-21 16:13:00,0.67456,0.67456,0.67446,0.67449,158399997.0
2006-11-21 16:14:00,0.67448,0.67448,0.67442,0.67447,174799996.0
2006-11-21 16:15:00,0.67444,0.67444,0.6744,0.67444,38300000.0
2006-11-21 16:16:00,0.67442,0.67447,0.67441,0.67447,137300003.0
2006-11-21 16:17:00,0.67439,0.67446,0.67439,0.67446,38300000.0
2006-11-21 16:18:00,0.67448,0.67448,0.6744,0.6744,102900000.0
2006-11-21 16:19:00,0.67447,0.67454,0.67447,0.67454,75700001.0
2006-11-21 16:20:00,0.67452,0.67453,0.67441,0.67446,183399999.0
2006-11-21 16:21:00,0.67451,0.67454,0.67442,0.67442,99300001.0
2006-11-21 16:22:00,0.67444,0.67444,0.67436,0.67436,92100000.0
2006-11-21 16:23:00,0.67439,0.67441,0.67435,0.6744,249199997.0
2006-11-21 16:24:00,0.67441,0.67448,0.6744,0.67443,271700001.0
2006-11-21 16:25:00,0.67437,0.67447,0.67437,0.67447,159400000.0
2006-11-21 16:26:00,0.67444,0.67448,0.67438,0.67448,98200000.0
2006-11-21 16:27:00,0.67452,0.67455,0.67447,0.67447,140600001.0
2006-11-21 16:28:00,0.67447,0.67451,0.67446,0.6745,217199997.0
2006-11-21 16:29:00,0.67449,0.67457,0.67446,0.67457,99900001.0
2006-11-21 16:30:00,0.67458,0.67458,0.6745,0.6745,110899999.0
2006-11-21 16:31:00,0.67451,0.67453,0.67449,0.67449,72599998.0
2006-11-21 16:32:00,0.67448,0.67453,0.67448,0.67453,15300000.0
2006-11-21 16:33:00,0.67453,0.67453,0.67446,0.67453,116500000.0
2006-11-21 16:34:00,0.67452,0.67452,0.67441,0.67441,133900000.0
2006-11-21 16:35:00,0.67452,0.67453,0.67444,0.67444,100699999.0
2006-11-21 16:36:00,0.67442,0.67456,0.67442,0.67451,70600000.0
2006-11-21 16:37:00,0.67451,0.6746,0.67451,0.67455,127400000.0
2006-11-21 16:38:00,0.67459,0.67463,0.67458,0.67458,153900000.0
2006-11-21 16:39:00,0.67456,0.67457,0.67455,0.67457,54199998.0
2006-11-21 16:40:00,0.67454,0.67462,0.67454,0.67457,115500002.0
2006-11-21 16:41:00,0.67451,0.67462,0.67451,0.67462,267400000.0
2006-11-21 16:42:00,0.67459,0.6747,0.67459,0.67466,119400000.0
2006-11-21 16:43:00,0.67462,0.6747,0.67462,0.6747,87999999.0
2006-11-21 16:44:00,0.67465,0.67473,0.67465,0.67473,134799998.0
2006-11-21 16:45:00,0.67468,0.67472,0.67468,0.67472,101199997.0
2006-11-21 16:46:00,0.67475,0.67476,0.67464,0.67465,253400000.0
2006-11-21 16:47:00,0.67464,0.67469,0.67462,0.67462,331499994.0
2006-11-21 16:48:00,0.67471,0.67472,0.67467,0.67467,197400002.0
2006-11-21 16:49:00,0.67466,0.67471,0.67466,0.67468,73400000.0
2006-11-21 16:50:00,0.67473,0.67473,0.67467,0.67467,145500000.0
2006-11-21 16:51:00,0.67467,0.67474,0.67464,0.67468,236299993.0
2006-11-21 16:52:00,0.67466,0.67475,0.67466,0.67472,138300000.0
2006-11-21 16:53:00,0.67475,0.67476,0.67466,0.6747,117299998.0
2006-11-21 16:54:00,0.67469,0.6747,0.67462,0.67462,61400000.0
2006-11-21 16:55:00,0.67461,0.67471,0.67461,0.67464,129100003.0
2006-11-21 16:56:00,0.6746,0.67466,0.6746,0.67462,90200000.0
2006-11-21 16:57:00,0.67465,0.67472,0.67465,0.67468,208399993.0
2006-11-21 16:58:00,0.67461,0.67461,0.67449,0.67459,112200001.0
2006-11-21 16:59:00,0.67461,0.6747,0.67456,0.67465,168600002.0
2006-11-21 17:00:00,0.67464,0.6747,0.67461,0.67461,156300003.0
2006-11-21 17:01:00,0.67466,0.67469,0.67459,0.67468,269999996.0
2006-11-21 17:02:00,0.6748,0.67481,0.67472,0.67473,167499998.0
2006-11-21 17:03:00,0.67469,0.67482,0.67468,0.67479,211700000.0
2006-11-21 17:04:00,0.67485,0.67489,0.67479,0.67482,91500001.0
2006-11-21 17:05:00,0.67479,0.67488,0.67478,0.67488,181999998.0
2006-11-21 17:06:00,0.67486,0.67488,0.67483,0.67487,153699998.0
2006-11-21 17:07:00,0.67487,0.67496,0.67487,0.6749,181700001.0
2006-11-21 17:08:00,0.67489,0.67495,0.67489,0.67495,163700003.0
2006-11-21 17:09:00,0.67497,0.67504,0.67494,0.67494,36100001.0
2006-11-21 17:10:00,0.67501,0.67504,0.67495,0.67504,198899997.0
2006-11-21 17:11:00,0.675,0.67505,0.675,0.67505,131800002.0
2006-11-21 17:12:00,0.67496,0.67505,0.67496,0.67505,182600003.0
2006-11-21 17:13:00,0.67503,0.67504,0.67489,0.67502,116799998.0
2006-11-21 17:14:00,0.67502,0.67509,0.67501,0.67509,123199999.0
2006-11-21 17:15:00,0.67507,0.67519,0.67505,0.67513,263000002.0
2006-11-21 17:16:00,0.67512,0.6752,0.67511,0.67517,208000000.0
2006-11-21 17:17:00,0.67514,0.67522,0.67514,0.67517,179300002.0
2006-11-21 17:18:00,0.6752,0.6752,0.67507,0.67518,152800002.0
2006-11-21 17:19:00,0.67518,0.67518,0.67513,0.67514,98399999.0
2006-11-21 17:20:00,0.67523,0.67524,0.67516,0.67517,170699998.0
2006-11-21 17:21:00,0.67518,0.67522,0.67513,0.67515,207299997.0
2006-11-21 17:22:00,0.67517,0.67522,0.67517,0.67521,92699999.0
2006-11-21 17:23:00,0.67523,0.67526,0.67519,0.6752,161000002.0
2006-11-21 17:24:00,0.67525,0.67525,0.67519,0.67522,210100004.0
2006-11-21 17:25:00,0.6752,0.6752,0.67515,0.67516,88700001.0
2006-11-21 17:26:00,0.6752,0.67522,0.67515,0.6752,231599996.0
2006-11-21 17:27:00,0.67518,0.67527,0.67518,0.67519,114900000.0
2006-11-21 17:28:00,0.67523,0.6753,0.67523,0.6753,49000001.0
2006-11-21 17:29:00,0.67532,0.67533,0.67528,0.67528,126000001.0
2006-11-21 17:30:00,0.67532,0.67537,0.67532,0.67532,104000001.0
2006-11-21 17:31:00,0.67537,0.67537,0.67536,0.67536,16000000.0
2006-11-21 17:32:00,0.67541,0.67544,0.67529,0.67536,205400001.0
2006-11-21 17:33:00,0.67535,0.67535,0.67524,0.67533,23300000.0
2006-11-21 17:34:00,0.67531,0.67531,0.67525,0.67527,158599999.0
2006-11-21 17:35:00,0.6753,0.6753,0.67527,0.6753,224399998.0
2006-11-21 17:36:00,0.67528,0.67529,0.67523,0.67523,81300001.0
2006-11-21 17:37:00,0.67522,0.67523,0.67518,0.67518,110499999.0
2006-11-21 17:38:00,0.67515,0.67522,0.67514,0.67517,87399998.0
2006-11-21 17:39:00,0.67517,0.67522,0.67517,0.67518,94100002.0
2006-11-21 17:40:00,0.67519,0.67527,0.67519,0.67525,124199997.0
2006-11-21 17:41:00,0.67522,0.67528,0.67518,0.67528,253300000.0
2006-11-21 17:42:00,0.67524,0.67529,0.67523,0.67523,206900003.0
2006-11-21 17:43:00,0.67524,0.67528,0.67522,0.67528,76500001.0
2006-11-21 17:44:00,0.67527,0.67534,0.67527,0.67534,65000000.0
2006-11-21 17:45:00,0.67531,0.67534,0.6753,0.67533,99400002.0
2006-11-21 17:46:00,0.67533,0.67533,0.67525,0.67525,121600003.0
2006-11-21 17:47:00,0.67527,0.6753,0.67525,0.6753,154899999.0
2006-11-21 17:48:00,0.67525,0.67529,0.67525,0.67529,180099998.0
2006-11-21 17:49:00,0.67529,0.67529,0.67527,0.67527,50399999.0
2006-11-21 17:50:00,0.67515,0.67518,0.67515,0.67515,13000000.0
2006-11-21 17:51:00,0.67512,0.67515,0.67512,0.67515,65400002.0
2006-11-21 17:52:00,0.67513,0.67518,0.67513,0.67514,90200003.0
2006-11-21 17:53:00,0.67515,0.67521,0.67515,0.67521,91699999.0
2006-11-21 17:54:00,0.67525,0.67531,0.67524,0.67531,186100001.0
2006-11-21 17:55:00,0.67524,0.67533,0.67524,0.67531,142600002.0
2006-11-21 17:56:00,0.67526,0.67526,0.67522,0.67525,169900003.0
2006-11-21 17:57:00,0.67523,0.67527,0.67523,0.67527,9800000.0
2006-11-21 17:58:00,0.67532,0.67532,0.67523,0.67523,113300004.0
2006-11-21 17:59:00,0.67524,0.67527,0.67521,0.67522,157299997.0
2006-11-21 18:00:00,0.67519,0.67529,0.67519,0.67527,90799998.0
2006-11-21 18:01:00,0.67525,0.67525,0.67503,0.67515,1460399984.0
2006-11-21 18:02:00,0.67511,0.67512,0.67501,0.67501,1547400008.0
2006-11-21 18:03:00,0.675,0.6751,0.675,0.67509,1841099997.0
2006-11-21 18:04:00,0.67503,0.67516,0.67501,0.67516,791100007.0
2006-11-21 18:05:00,0.67513,0.67521,0.67511,0.67513,1124600007.0
2006-11-21 18:06:00,0.67516,0.67516,0.67501,0.6751,1963899994.0
2006-11-21 18:07:00,0.6754,0.6754,0.6754,0.6754,986800006.0
2006-11-21 18:09:00,0.67512,0.67517,0.67508,0.67513,986800006.0
2006-11-21 18:10:00,0.67516,0.6752,0.6751,0.6751,1176600004.0
2006-11-21 18:11:00,0.6751,0.67528,0.6751,0.67528,966799999.0
2006-11-21 18:12:00,0.67529,0.6753,0.6752,0.6752,825700004.0
2006-11-21 18:13:00,0.67522,0.67526,0.67518,0.67523,788199999.0
2006-11-21 18:14:00,0.67523,0.67523,0.67513,0.67523,1750800010.0
2006-11-21 18:15:00,0.67526,0.67526,0.67516,0.67521,2145900001.0
2006-11-21 18:16:00,0.67524,0.67524,0.67516,0.67521,939900002.0
2006-11-21 18:17:00,0.67522,0.67525,0.6752,0.67523,701699999.0
2006-11-21 18:18:00,0.67522,0.67525,0.67517,0.67523,803299999.0
2006-11-21 18:19:00,0.67525,0.67528,0.67517,0.67523,652599999.0
2006-11-21 18:20:00,0.67524,0.67527,0.67519,0.67527,630199998.0
2006-11-21 18:21:00,0.67524,0.67525,0.67515,0.67523,887600007.0
2006-11-21 18:22:00,0.67524,0.67528,0.67521,0.67525,882299995.0
2006-11-21 18:23:00,0.67522,0.67528,0.6752,0.67528,1319399996.0
2006-11-21 18:24:00,0.6752,0.67528,0.67516,0.67526,897599998.0
2006-11-21 18:25:00,0.67527,0.67534,0.67525,0.67527,906700000.0
2006-11-21 18:26:00,0.67524,0.67529,0.67516,0.67527,1092399999.0
2006-11-21 18:27:00,0.67534,0.67534,0.67528,0.67532,978099991.0
2006-11-21 18:28:00,0.67533,0.67538,0.6753,0.67538,505200002.0
2006-11-21 18:29:00,0.67535,0.67536,0.67524,0.67527,833899999.0
2006-11-21 18:30:00,0.67524,0.67527,0.67516,0.67527,696699999.0
2006-11-21 18:31:00,0.67525,0.67528,0.67514,0.67514,500599996.0
2006-11-21 18:32:00,0.67523,0.67524,0.67511,0.67511,537900002.0
2006-11-21 18:33:00,0.67514,0.67519,0.67512,0.67517,849499989.0
2006-11-21 18:34:00,0.67515,0.67521,0.67513,0.6752,1028799997.0
2006-11-21 18:35:00,0.67522,0.67529,0.67522,0.67523,501699997.0
2006-11-21 18:36:00,0.6752,0.67528,0.6752,0.67528,182700005.0
2006-11-21 18:37:00,0.67525,0.67537,0.67524,0.67535,406000002.0
2006-11-21 18:38:00,0.67531,0.67531,0.67522,0.67527,230599996.0
2006-11-21 18:39:00,0.67533,0.67533,0.67528,0.67532,492400000.0
2006-11-21 18:40:00,0.67534,0.67534,0.67527,0.67532,378800001.0
2006-11-21 18:41:00,0.67532,0.67539,0.67529,0.67532,628400005.0
2006-11-21 18:42:00,0.67528,0.67533,0.67525,0.67533,341699995.0
2006-11-21 18:43:00,0.67531,0.67535,0.67527,0.67531,265100001.0
2006-11-21 18:44:00,0.67534,0.67536,0.67526,0.67528,707499990.0
2006-11-21 18:45:00,0.6753,0.67538,0.67527,0.6753,428300003.0
2006-11-21 18:46:00,0.67537,0.67537,0.67531,0.67534,138700002.0
2006-11-21 18:47:00,0.67536,0.67536,0.67528,0.67534,214200000.0
2006-11-21 18:48:00,0.67532,0.67539,0.6753,0.67539,310400005.0
2006-11-21 18:49:00,0.67535,0.67542,0.67534,0.67539,257099998.0
2006-11-21 18:50:00,0.67539,0.67544,0.67539,0.67543,172000002.0
2006-11-21 18:51:00,0.67543,0.67548,0.67542,0.67545,310400003.0
2006-11-21 18:52:00,0.67547,0.67551,0.67545,0.67546,491700004.0
2006-11-21 18:53:00,0.67543,0.67543,0.67527,0.67527,712299994.0
2006-11-21 18:54:00,0.67535,0.67544,0.67533,0.67541,352199991.0
2006-11-21 18:55:00,0.67537,0.67539,0.6753,0.67532,416500004.0
2006-11-21 18:56:00,0.67533,0.67539,0.6753,0.6753,175900003.0
2006-11-21 18:57:00,0.67532,0.67545,0.67532,0.67538,416799993.0
2006-11-21 18:58:00,0.67535,0.67543,0.67533,0.67537,1064600008.0
2006-11-21 18:59:00,0.67535,0.67544,0.67535,0.6754,682200003.0
2006-11-21 19:00:00,0.67539,0.67546,0.67538,0.67545,582299999.0
2006-11-21 19:01:00,0.67545,0.67545,0.67545,0.67545,104700001.0
2006-11-21 19:02:00,0.67543,0.67545,0.67536,0.67545,578300001.0
2006-11-21 19:03:00,0.67543,0.67549,0.6754,0.67542,514400005.0
2006-11-21 19:04:00,0.67546,0.67552,0.67544,0.6755,311700001.0
2006-11-21 19:05:00,0.67547,0.67554,0.67544,0.67552,336099999.0
2006-11-21 19:06:00,0.67549,0.67562,0.67549,0.67557,627000000.0
2006-11-21 19:07:00,0.6756,0.6756,0.67552,0.67552,214000000.0
2006-11-21 19:08:00,0.67559,0.67564,0.67551,0.67551,897600002.0
2006-11-21 19:09:00,0.67551,0.67564,0.67551,0.67558,427700004.0
2006-11-21 19:10:00,0.67559,0.6756,0.67554,0.67556,285800000.0
2006-11-21 19:11:00,0.67552,0.67557,0.6755,0.67556,142799999.0
2006-11-21 19:12:00,0.67551,0.67553,0.67547,0.67549,235100004.0
2006-11-21 19:13:00,0.67549,0.67555,0.67545,0.67545,391499995.0
2006-11-21 19:14:00,0.67546,0.67552,0.67542,0.67548,333800002.0
2006-11-21 19:15:00,0.67543,0.67546,0.67536,0.67542,421399996.0
2006-11-21 19:16:00,0.67547,0.67552,0.67547,0.67547,132799999.0
2006-11-21 19:17:00,0.67545,0.67545,0.67545,0.67545,401299998.0
2006-11-21 19:18:00,0.67543,0.67547,0.67542,0.67547,360899999.0
2006-11-21 19:19:00,0.67545,0.6755,0.67541,0.67545,430299999.0
2006-11-21 19:20:00,0.67542,0.67544,0.67538,0.67538,191399998.0
2006-11-21 19:21:00,0.67533,0.67541,0.67526,0.67533,307999998.0
2006-11-21 19:22:00,0.67537,0.67543,0.67537,0.67543,357499996.0
2006-11-21 19:23:00,0.67541,0.67544,0.67533,0.67544,335300002.0
2006-11-21 19:24:00,0.67545,0.67548,0.67545,0.67548,175999997.0
2006-11-21 19:25:00,0.67547,0.67548,0.6754,0.67547,204899995.0
2006-11-21 19:26:00,0.67547,0.67548,0.67542,0.67542,423299997.0
2006-11-21 19:27:00,0.67541,0.67543,0.67536,0.67543,764000001.0
2006-11-21 19:28:00,0.67542,0.67542,0.67538,0.6754,421000000.0
2006-11-21 19:29:00,0.67543,0.67543,0.6753,0.6754,560800004.0
2006-11-21 19:30:00,0.67538,0.67547,0.67538,0.67547,645800002.0
2006-11-21 19:31:00,0.67542,0.67551,0.6754,0.67542,1058299998.0
2006-11-21 19:32:00,0.67544,0.67549,0.67543,0.67547,361200006.0
2006-11-21 19:33:00,0.67542,0.67544,0.67537,0.67543,342900000.0
2006-11-21 19:34:00,0.67544,0.67545,0.67538,0.67545,462900004.0
2006-11-21 19:35:00,0.67544,0.67544,0.67538,0.6754,630300005.0
2006-11-21 19:36:00,0.67544,0.67545,0.67539,0.67545,567799998.0
2006-11-21 19:37:00,0.67545,0.67547,0.67542,0.67545,286600001.0
2006-11-21 19:38:00,0.67544,0.67546,0.67538,0.67543,321400005.0
2006-11-21 19:39:00,0.6754,0.67548,0.67538,0.67548,830800001.0
2006-11-21 19:40:00,0.67547,0.67555,0.67547,0.67547,569399991.0
2006-11-21 19:41:00,0.67548,0.67551,0.67541,0.67548,556800000.0
2006-11-21 19:42:00,0.67548,0.67549,0.6754,0.67549,203100002.0
2006-11-21 19:43:00,0.6755,0.6755,0.6755,0.6755,125000001.0
2006-11-21 19:44:00,0.67547,0.6755,0.67547,0.67547,461700001.0
2006-11-21 19:45:00,0.6755,0.6755,0.67545,0.67547,241400000.0
2006-11-21 19:46:00,0.67551,0.67555,0.67551,0.67555,140499997.0
2006-11-21 19:47:00,0.67555,0.67555,0.6755,0.67553,144300001.0
2006-11-21 19:48:00,0.67553,0.67555,0.67548,0.67549,180699999.0
2006-11-21 19:49:00,0.67547,0.67548,0.67544,0.67546,291600005.0
2006-11-21 19:50:00,0.67545,0.67548,0.67542,0.67548,378699999.0
2006-11-21 19:51:00,0.67549,0.67549,0.67543,0.67545,267899999.0
2006-11-21 19:52:00,0.67544,0.67546,0.67541,0.67541,249100001.0
2006-11-21 19:53:00,0.67541,0.67546,0.67541,0.67544,171000001.0
2006-11-21 19:54:00,0.67545,0.67545,0.6754,0.67545,120499996.0
2006-11-21 19:55:00,0.67547,0.67547,0.6754,0.6754,122500001.0
2006-11-21 19:56:00,0.6754,0.67541,0.67527,0.67534,180900001.0
2006-11-21 19:57:00,0.67537,0.67544,0.67534,0.67543,394899998.0
2006-11-21 19:58:00,0.67543,0.67545,0.67537,0.6754,261300000.0
2006-11-21 19:59:00,0.67541,0.67543,0.67536,0.67541,502700004.0
2006-11-21 20:00:00,0.67547,0.67547,0.67537,0.67545,190899997.0
2006-11-21 20:01:00,0.67547,0.67547,0.67541,0.67547,251699999.0
2006-11-21 20:02:00,0.67547,0.67548,0.67542,0.67542,196799999.0
2006-11-21 20:03:00,0.67544,0.67545,0.67538,0.67545,99500000.0
2006-11-21 20:04:00,0.67544,0.67544,0.67536,0.67536,133900001.0
2006-11-21 20:05:00,0.67536,0.67539,0.67536,0.67539,114500001.0
2006-11-21 20:06:00,0.67535,0.67539,0.67533,0.67539,66299999.0
2006-11-21 20:07:00,0.67536,0.67539,0.67536,0.67536,92000001.0
2006-11-21 20:08:00,0.67538,0.67539,0.67532,0.67539,521799998.0
2006-11-21 20:09:00,0.67538,0.6754,0.67535,0.6754,223499996.0
2006-11-21 20:10:00,0.67538,0.67538,0.67529,0.67533,175800000.0
2006-11-21 20:11:00,0.67533,0.67543,0.67533,0.67543,280500002.0
2006-11-21 20:12:00,0.67542,0.67542,0.67527,0.67539,1042999997.0
2006-11-21 20:13:00,0.67534,0.67539,0.67529,0.67537,359199995.0
2006-11-21 20:14:00,0.67538,0.67538,0.6753,0.67533,262000003.0
2006-11-21 20:15:00,0.67537,0.67541,0.67534,0.67537,810099992.0
2006-11-21 20:16:00,0.67537,0.67542,0.67537,0.67539,597899996.0
2006-11-21 20:17:00,0.67539,0.67541,0.67534,0.67538,240999994.0
2006-11-21 20:18:00,0.6754,0.67544,0.67537,0.67537,355100001.0
2006-11-21 20:19:00,0.67538,0.6754,0.67535,0.67535,550700009.0
2006-11-21 20:20:00,0.67538,0.67539,0.67534,0.67538,324000003.0
2006-11-21 20:21:00,0.67533,0.67539,0.67533,0.67538,167299999.0
2006-11-21 20:22:00,0.67538,0.6754,0.67535,0.6754,115800004.0
2006-11-21 20:23:00,0.6754,0.67542,0.6754,0.6754,441099997.0
2006-11-21 20:24:00,0.67535,0.6754,0.67535,0.67535,306699998.0
2006-11-21 20:25:00,0.67535,0.67542,0.67535,0.67541,545600001.0
2006-11-21 20:26:00,0.67543,0.67547,0.67539,0.67542,791900000.0
2006-11-21 20:27:00,0.6754,0.67542,0.67538,0.6754,488300007.0
2006-11-21 20:28:00,0.67541,0.67541,0.6753,0.67532,526299999.0
2006-11-21 20:29:00,0.67535,0.6754,0.67531,0.67532,357399997.0
2006-11-21 20:30:00,0.67533,0.67538,0.6753,0.67535,1926099985.0
2006-11-21 20:31:00,0.67535,0.67541,0.67531,0.67531,1119299998.0
2006-11-21 20:32:00,0.67534,0.67542,0.6753,0.67539,1649999998.0
2006-11-21 20:33:00,0.6754,0.67546,0.6754,0.67544,249400000.0
2006-11-21 20:34:00,0.67541,0.67546,0.67534,0.67542,498699994.0
2006-11-21 20:35:00,0.67545,0.67545,0.6754,0.67545,325799999.0
2006-11-21 20:36:00,0.67545,0.67545,0.6754,0.67542,261800001.0
2006-11-21 20:37:00,0.67542,0.67545,0.67539,0.67542,617400002.0
2006-11-21 20:38:00,0.6754,0.67548,0.67532,0.67532,893499999.0
2006-11-21 20:39:00,0.67533,0.67544,0.67533,0.67535,483900005.0
2006-11-21 20:40:00,0.67535,0.6754,0.67532,0.67532,236599998.0
2006-11-21 20:41:00,0.67532,0.67535,0.67527,0.6753,363299999.0
2006-11-21 20:42:00,0.67531,0.67534,0.67531,0.67534,139000001.0
2006-11-21 20:43:00,0.67531,0.67537,0.6753,0.6753,408500000.0
2006-11-21 20:44:00,0.67537,0.67544,0.67533,0.67534,849600000.0
2006-11-21 20:45:00,0.67532,0.67538,0.67531,0.67532,180200000.0
2006-11-21 20:46:00,0.67539,0.67543,0.67536,0.67538,146399997.0
2006-11-21 20:47:00,0.67538,0.67545,0.67538,0.67541,629900013.0
2006-11-21 20:48:00,0.6754,0.67549,0.67539,0.6754,671599999.0
2006-11-21 20:49:00,0.67542,0.67545,0.6754,0.67545,251300002.0
2006-11-21 20:50:00,0.67545,0.67545,0.67538,0.67543,1323499999.0
2006-11-21 20:51:00,0.67539,0.67545,0.67536,0.67542,490300000.0
2006-11-21 20:52:00,0.67546,0.67553,0.67544,0.67547,512399997.0
2006-11-21 20:53:00,0.67552,0.67558,0.67551,0.67557,993500003.0
2006-11-21 20:54:00,0.67558,0.67559,0.67548,0.67559,526900001.0
2006-11-21 20:55:00,0.6756,0.6756,0.67555,0.67558,607199992.0
2006-11-21 20:56:00,0.67558,0.6756,0.6755,0.67555,1285700007.0
2006-11-21 20:57:00,0.67552,0.67561,0.67552,0.6756,1501799993.0
2006-11-21 20:58:00,0.6756,0.67563,0.67553,0.67561,837700002.0
2006-11-21 20:59:00,0.67557,0.67559,0.6755,0.67553,1463800007.0
2006-11-21 21:00:00,0.67559,0.67568,0.67558,0.67562,1688800004.0
2006-11-21 21:01:00,0.67565,0.67567,0.67557,0.67561,1193599994.0
2006-11-21 21:02:00,0.67557,0.67557,0.6755,0.67555,356899996.0
2006-11-21 21:03:00,0.67557,0.67565,0.67556,0.67562,683300004.0
2006-11-21 21:04:00,0.67562,0.67562,0.6756,0.67562,635099995.0
2006-11-21 21:05:00,0.6756,0.67565,0.67558,0.67563,690299994.0
2006-11-21 21:06:00,0.67563,0.67563,0.67557,0.67562,498299996.0
2006-11-21 21:07:00,0.6756,0.67563,0.6756,0.6756,169100001.0
2006-11-21 21:08:00,0.67562,0.67566,0.67561,0.67566,134200000.0
2006-11-21 21:09:00,0.67568,0.67569,0.67561,0.67565,371599997.0
2006-11-21 21:10:00,0.67565,0.67565,0.67561,0.67565,180400000.0
2006-11-21 21:11:00,0.67565,0.67565,0.67561,0.67564,293299997.0
2006-11-21 21:12:00,0.67561,0.67565,0.67561,0.67565,89600001.0
2006-11-21 21:13:00,0.67565,0.67565,0.67559,0.67562,346900003.0
2006-11-21 21:14:00,0.67565,0.67568,0.6756,0.67563,785299999.0
2006-11-21 21:15:00,0.67564,0.67573,0.67563,0.67573,549100004.0
2006-11-21 21:16:00,0.67571,0.67572,0.6756,0.67572,282900003.0
2006-11-21 21:17:00,0.67569,0.67573,0.67567,0.67573,172199999.0
2006-11-21 21:18:00,0.67565,0.67568,0.6756,0.67564,58100000.0
2006-11-21 21:19:00,0.67564,0.67572,0.67563,0.67565,478299993.0
2006-11-21 21:20:00,0.6757,0.67572,0.67561,0.6757,1158199992.0
2006-11-21 21:21:00,0.67575,0.67575,0.6757,0.6757,445100003.0
2006-11-21 21:22:00,0.67572,0.67578,0.67572,0.67577,921899990.0
2006-11-21 21:23:00,0.67579,0.67579,0.67578,0.67578,36900002.0
2006-11-21 21:24:00,0.67582,0.67582,0.67575,0.67575,153400001.0
2006-11-21 21:25:00,0.67577,0.67583,0.67575,0.6758,126000002.0
2006-11-21 21:26:00,0.67589,0.67605,0.67589,0.67605,136000001.0
2006-11-21 21:27:00,0.67604,0.67626,0.67601,0.67625,206200000.0
2006-11-21 21:28:00,0.67624,0.67627,0.67601,0.67615,303899999.0
2006-11-21 21:29:00,0.67612,0.67612,0.67599,0.67602,232499998.0
2006-11-21 21:30:00,0.67597,0.676,0.67592,0.67592,133400001.0
2006-11-21 21:31:00,0.67591,0.67603,0.67591,0.67595,341000000.0
2006-11-21 21:32:00,0.67595,0.67604,0.67595,0.676,655000002.0
2006-11-21 21:33:00,0.67602,0.67607,0.676,0.67602,410999999.0
2006-11-21 21:34:00,0.67601,0.67603,0.67594,0.67597,572800007.0
2006-11-21 21:35:00,0.67602,0.67609,0.67599,0.67607,349599998.0
2006-11-21 21:36:00,0.67606,0.67606,0.67599,0.67599,85400000.0
2006-11-21 21:37:00,0.67607,0.67614,0.67607,0.6761,289300003.0
2006-11-21 21:38:00,0.67607,0.67612,0.67604,0.6761,162700001.0
2006-11-21 21:39:00,0.67604,0.67616,0.67604,0.67616,232999998.0
2006-11-21 21:40:00,0.67611,0.67615,0.67606,0.6761,212300001.0
2006-11-21 21:41:00,0.67608,0.67613,0.67608,0.67613,182900003.0
2006-11-21 21:42:00,0.6761,0.67614,0.67609,0.67612,209299996.0
2006-11-21 21:43:00,0.67607,0.67614,0.67607,0.6761,304100006.0
2006-11-21 21:44:00,0.67613,0.67619,0.67613,0.67615,376900001.0
2006-11-21 21:45:00,0.67617,0.67619,0.67616,0.67616,83099998.0
2006-11-21 21:46:00,0.67612,0.67612,0.67602,0.67605,504199994.0
2006-11-21 21:47:00,0.67607,0.67615,0.67607,0.67614,162500001.0
2006-11-21 21:48:00,0.67611,0.67611,0.67597,0.67603,100499998.0
2006-11-21 21:49:00,0.67603,0.67609,0.67603,0.67606,141899998.0
2006-11-21 21:50:00,0.67607,0.67608,0.67595,0.67598,156500000.0
2006-11-21 21:51:00,0.67597,0.67603,0.67594,0.67594,342899998.0
2006-11-21 21:52:00,0.67592,0.67602,0.67592,0.67598,99399999.0
2006-11-21 21:53:00,0.67605,0.67605,0.67603,0.67603,59899999.0
2006-11-21 21:54:00,0.67602,0.67602,0.67597,0.67597,292500002.0
2006-11-21 21:55:00,0.67602,0.67602,0.67592,0.67592,98900004.0
2006-11-21 21:56:00,0.67593,0.67593,0.67588,0.6759,211300001.0
2006-11-21 21:57:00,0.67593,0.67595,0.6759,0.67593,276299996.0
2006-11-21 21:58:00,0.67593,0.67598,0.67593,0.67598,80700000.0
2006-11-21 21:59:00,0.676,0.67602,0.67593,0.67598,414899997.0
2006-11-21 22:00:00,0.67593,0.67593,0.67583,0.67591,262599994.0
2006-11-21 22:01:00,0.67595,0.676,0.67585,0.67598,213300001.0
2006-11-21 22:02:00,0.67594,0.67599,0.6759,0.6759,547500006.0
2006-11-21 22:03:00,0.6759,0.67595,0.6759,0.67593,323000002.0
2006-11-21 22:04:00,0.67595,0.67604,0.6759,0.67598,225400005.0
2006-11-21 22:05:00,0.67594,0.67602,0.67594,0.67602,146599998.0
2006-11-21 22:06:00,0.67605,0.67605,0.67602,0.67603,146900000.0
2006-11-21 22:07:00,0.67599,0.67604,0.67598,0.67604,144499999.0
2006-11-21 22:08:00,0.67605,0.67613,0.67604,0.67609,315100000.0
2006-11-21 22:09:00,0.6761,0.6761,0.67606,0.6761,150200001.0
2006-11-21 22:10:00,0.67608,0.67616,0.67606,0.67606,141000002.0
2006-11-21 22:11:00,0.67606,0.67606,0.67602,0.67603,223600003.0
2006-11-21 22:12:00,0.67603,0.67609,0.67601,0.67603,325199997.0
2006-11-21 22:13:00,0.67602,0.67603,0.67602,0.67603,106900002.0
2006-11-21 22:14:00,0.67603,0.67605,0.67602,0.67605,50299999.0
2006-11-21 22:15:00,0.67603,0.67604,0.67593,0.676,594300004.0
2006-11-21 22:16:00,0.67602,0.67604,0.67588,0.67592,482100001.0
2006-11-21 22:17:00,0.67595,0.67595,0.67595,0.67595,23900000.0
2006-11-21 22:18:00,0.67594,0.67594,0.67592,0.67592,56599999.0
2006-11-21 22:19:00,0.6759,0.67592,0.67589,0.67592,224100000.0
2006-11-21 22:20:00,0.67593,0.67593,0.6759,0.67593,96099999.0
2006-11-21 22:21:00,0.67593,0.67593,0.67587,0.6759,379400001.0
2006-11-21 22:22:00,0.67592,0.67595,0.6759,0.6759,559299994.0
2006-11-21 22:23:00,0.67588,0.67603,0.67588,0.67592,430900003.0
2006-11-21 22:24:00,0.6759,0.67602,0.6759,0.67599,311599998.0
2006-11-21 22:25:00,0.676,0.67605,0.676,0.67605,357300005.0
2006-11-21 22:26:00,0.67602,0.67605,0.676,0.67602,383800000.0
2006-11-21 22:27:00,0.67602,0.67603,0.67602,0.67602,141199999.0
2006-11-21 22:28:00,0.67602,0.67603,0.67596,0.676,171600002.0
2006-11-21 22:29:00,0.67605,0.67605,0.676,0.676,269199995.0
2006-11-21 22:30:00,0.67603,0.67605,0.67602,0.67602,133500001.0
2006-11-21 22:31:00,0.67602,0.67602,0.67597,0.67599,131499997.0
2006-11-21 22:32:00,0.67603,0.67603,0.676,0.676,175100005.0
2006-11-21 22:33:00,0.67598,0.67601,0.67594,0.67601,198600002.0
2006-11-21 22:34:00,0.67603,0.67603,0.676,0.676,217200002.0
2006-11-21 22:35:00,0.676,0.676,0.67594,0.67598,248799996.0
2006-11-21 22:36:00,0.67607,0.67611,0.67576,0.67594,84600003.0
2006-11-21 22:37:00,0.67602,0.67607,0.676,0.676,157000001.0
2006-11-21 22:38:00,0.67603,0.67603,0.67602,0.67602,55199999.0
2006-11-21 22:39:00,0.67605,0.67613,0.67603,0.67604,304999996.0
2006-11-21 22:40:00,0.676,0.67605,0.676,0.676,318700003.0
2006-11-21 22:41:00,0.676,0.67605,0.676,0.67605,328999999.0
2006-11-21 22:42:00,0.67597,0.67605,0.67597,0.67604,326299996.0
2006-11-21 22:43:00,0.67605,0.67605,0.67604,0.67604,84099998.0
2006-11-21 22:44:00,0.67607,0.67608,0.67605,0.67606,166400000.0
2006-11-21 22:45:00,0.67609,0.6761,0.67606,0.67606,84300001.0
2006-11-21 22:46:00,0.67605,0.67608,0.67605,0.67605,72200001.0
2006-11-21 22:47:00,0.67608,0.67608,0.676,0.676,177899999.0
2006-11-21 22:48:00,0.67598,0.67605,0.67595,0.67598,368999999.0
2006-11-21 22:49:00,0.6761,0.67615,0.67608,0.6761,239399994.0
2006-11-21 22:50:00,0.67614,0.67614,0.6761,0.67613,189500001.0
2006-11-21 22:51:00,0.67611,0.67611,0.67605,0.67611,69399998.0
2006-11-21 22:52:00,0.67613,0.67613,0.6761,0.6761,126899997.0
2006-11-21 22:53:00,0.67608,0.67613,0.67603,0.67605,109299999.0
2006-11-21 22:54:00,0.67602,0.67608,0.67602,0.67603,185499997.0
2006-11-21 22:55:00,0.67602,0.67604,0.676,0.67604,197099998.0
2006-11-21 22:56:00,0.67603,0.67603,0.67597,0.67602,95300001.0
2006-11-21 22:57:00,0.676,0.67603,0.67598,0.67602,112899999.0
2006-11-21 22:58:00,0.67602,0.67605,0.67595,0.676,266600000.0
2006-11-21 22:59:00,0.67604,0.67609,0.67594,0.67594,271500001.0
2006-11-21 23:00:00,0.67585,0.67619,0.67585,0.67606,222000002.0
2006-11-21 23:01:00,0.67604,0.67604,0.67597,0.67602,86400001.0
2006-11-21 23:02:00,0.676,0.67608,0.676,0.67607,206099996.0
2006-11-21 23:03:00,0.6761,0.6761,0.67604,0.67605,148099997.0
2006-11-21 23:04:00,0.67612,0.67612,0.67608,0.67611,17600000.0
2006-11-21 23:05:00,0.67604,0.67614,0.67604,0.67614,104300000.0
2006-11-21 23:06:00,0.67614,0.67614,0.6761,0.67614,107400000.0
2006-11-21 23:07:00,0.67616,0.67616,0.67607,0.67607,66400000.0
2006-11-21 23:08:00,0.67604,0.67613,0.67604,0.67611,212500002.0
2006-11-21 23:09:00,0.67617,0.67621,0.67612,0.67616,158899998.0
2006-11-21 23:10:00,0.67614,0.67623,0.67614,0.67623,105100003.0
2006-11-21 23:11:00,0.67626,0.67626,0.67615,0.6762,191199997.0
2006-11-21 23:12:00,0.6762,0.67626,0.67615,0.67626,67899999.0
2006-11-21 23:13:00,0.67618,0.67618,0.67613,0.67615,111599998.0
2006-11-21 23:14:00,0.67611,0.67615,0.67607,0.67615,78300002.0
2006-11-21 23:15:00,0.67618,0.67623,0.67615,0.67616,99300000.0
2006-11-21 23:16:00,0.67613,0.67613,0.67608,0.67609,63899999.0
2006-11-21 23:17:00,0.67615,0.67615,0.67609,0.67614,67700001.0
2006-11-21 23:18:00,0.67609,0.67609,0.67608,0.67608,30400000.0
2006-11-21 23:19:00,0.67613,0.67613,0.67613,0.67613,103699996.0
2006-11-21 23:20:00,0.67615,0.67619,0.67614,0.67615,110800001.0
2006-11-21 23:21:00,0.67615,0.67625,0.67615,0.67621,123800000.0
2006-11-21 23:22:00,0.67627,0.67627,0.67627,0.67627,8000000.0
2006-11-21 23:23:00,0.67625,0.67627,0.6762,0.67623,258300002.0
2006-11-21 23:24:00,0.67627,0.67634,0.67627,0.67628,216100002.0
2006-11-21 23:25:00,0.67627,0.67627,0.67617,0.67623,136300001.0
2006-11-21 23:26:00,0.67622,0.67625,0.67622,0.67625,115199998.0
2006-11-21 23:27:00,0.67624,0.67625,0.67624,0.67625,47999998.0
2006-11-21 23:28:00,0.67629,0.67631,0.67627,0.67627,194299999.0
2006-11-21 23:29:00,0.67625,0.67639,0.67625,0.6763,115900002.0
2006-11-21 23:30:00,0.67632,0.67635,0.67628,0.67632,211500001.0
2006-11-21 23:31:00,0.67635,0.67636,0.67627,0.67634,178899997.0
2006-11-21 23:32:00,0.67637,0.67637,0.67632,0.67635,129299999.0
2006-11-21 23:33:00,0.67637,0.67637,0.67626,0.67633,183700002.0
2006-11-21 23:34:00,0.67635,0.67635,0.6763,0.67632,200500001.0
2006-11-21 23:35:00,0.67635,0.67637,0.67628,0.6763,162899997.0
2006-11-21 23:36:00,0.67629,0.6763,0.67629,0.67629,20700000.0
2006-11-21 23:37:00,0.67623,0.67624,0.67605,0.67605,108500001.0
2006-11-21 23:38:00,0.67628,0.67635,0.67628,0.67632,65000001.0
2006-11-21 23:39:00,0.67633,0.67634,0.67625,0.6763,106400001.0
2006-11-21 23:40:00,0.67628,0.67633,0.67626,0.67633,26400000.0
2006-11-21 23:41:00,0.67633,0.67633,0.67621,0.67621,139599996.0
2006-11-21 23:42:00,0.67619,0.67628,0.67619,0.67622,128099998.0
2006-11-21 23:43:00,0.67623,0.67623,0.67617,0.6762,130699999.0
2006-11-21 23:44:00,0.67627,0.67627,0.6762,0.67625,138899999.0
2006-11-21 23:45:00,0.67625,0.67627,0.67625,0.67626,15900000.0
2006-11-21 23:46:00,0.67624,0.67624,0.67621,0.67621,84200003.0
2006-11-21 23:47:00,0.67622,0.67629,0.67622,0.67624,243800004.0
2006-11-21 23:48:00,0.67625,0.67627,0.67622,0.67622,55700001.0
2006-11-21 23:49:00,0.67616,0.67617,0.67616,0.67617,64899999.0
2006-11-21 23:50:00,0.67613,0.67622,0.67613,0.67622,70899997.0
2006-11-21 23:51:00,0.67627,0.67627,0.67613,0.67613,70300001.0
2006-11-21 23:52:00,0.67608,0.67615,0.67608,0.67615,56400001.0
2006-11-21 23:53:00,0.67612,0.67615,0.6761,0.67611,218600003.0
2006-11-21 23:54:00,0.67619,0.67625,0.67614,0.6762,177900002.0
2006-11-21 23:55:00,0.67621,0.67621,0.67612,0.67615,149099994.0
2006-11-21 23:56:00,0.67622,0.67622,0.67614,0.67614,320900000.0
2006-11-21 23:57:00,0.67614,0.67615,0.67608,0.67611,189899994.0
2006-11-21 23:58:00,0.67614,0.67614,0.67584,0.67584,178999998.0
2006-11-21 23:59:00,0.67605,0.67615,0.67603,0.67615,83299998.0
2006-11-22 00:00:00,0.67609,0.67616,0.67609,0.6761,124299999.0
2006-11-22 00:01:00,0.67613,0.67617,0.6761,0.67617,126899999.0
2006-11-22 00:02:00,0.67617,0.67617,0.67613,0.67613,61399998.0
2006-11-22 00:03:00,0.67616,0.67617,0.67615,0.67616,74200002.0
2006-11-22 00:04:00,0.67614,0.67623,0.67609,0.67623,133100000.0
2006-11-22 00:05:00,0.67612,0.67623,0.67612,0.67623,46400001.0
2006-11-22 00:06:00,0.67618,0.67618,0.67602,0.67612,114099998.0
2006-11-22 00:07:00,0.67607,0.67614,0.67607,0.67609,183599999.0
2006-11-22 00:08:00,0.67618,0.67623,0.67609,0.67609,85199998.0
2006-11-22 00:09:00,0.67617,0.67617,0.67611,0.67612,130300004.0
2006-11-22 00:10:00,0.67614,0.67614,0.67605,0.67605,149800000.0
2006-11-22 00:11:00,0.67611,0.67615,0.67604,0.67604,136699999.0
2006-11-22 00:12:00,0.67607,0.67614,0.67607,0.67614,120800002.0
2006-11-22 00:13:00,0.67612,0.67615,0.67612,0.67615,27900000.0
2006-11-22 00:14:00,0.67611,0.67611,0.67608,0.67608,42900000.0
2006-11-22 00:15:00,0.67618,0.67618,0.67612,0.67615,48000000.0
2006-11-22 00:16:00,0.67613,0.67614,0.67611,0.67612,93599998.0
2006-11-22 00:17:00,0.67615,0.67615,0.67613,0.67613,22400000.0
2006-11-22 00:18:00,0.67609,0.67614,0.67609,0.67614,122799998.0
2006-11-22 00:19:00,0.67615,0.67615,0.6761,0.6761,33100000.0
2006-11-22 00:20:00,0.67613,0.67617,0.67608,0.67615,244400002.0
2006-11-22 00:21:00,0.67617,0.67617,0.67615,0.67615,36599998.0
2006-11-22 00:22:00,0.67617,0.6762,0.67613,0.6762,61500001.0
2006-11-22 00:23:00,0.67617,0.67619,0.67613,0.67613,146500001.0
2006-11-22 00:24:00,0.67613,0.67613,0.67602,0.67602,179599998.0
2006-11-22 00:25:00,0.67605,0.67615,0.67605,0.67612,101300002.0
2006-11-22 00:26:00,0.67611,0.67612,0.67604,0.67609,188800002.0
2006-11-22 00:27:00,0.6761,0.67612,0.676,0.67611,161200000.0
2006-11-22 00:28:00,0.67615,0.67615,0.67612,0.67613,126000002.0
2006-11-22 00:29:00,0.67616,0.67616,0.67599,0.67599,94100000.0
2006-11-22 00:30:00,0.67607,0.67613,0.67607,0.67613,115000003.0
2006-11-22 00:31:00,0.67608,0.6762,0.67608,0.67615,115600000.0
2006-11-22 00:32:00,0.6761,0.67612,0.67607,0.67612,117900002.0
2006-11-22 00:33:00,0.67605,0.67613,0.67605,0.67613,178000003.0
2006-11-22 00:34:00,0.67632,0.67633,0.67607,0.67612,143600000.0
2006-11-22 00:35:00,0.67609,0.67609,0.67601,0.67607,184699999.0
2006-11-22 00:36:00,0.67603,0.67603,0.67602,0.67602,48700002.0
2006-11-22 00:37:00,0.67604,0.67617,0.67601,0.67617,134799999.0
2006-11-22 00:38:00,0.67615,0.67615,0.67614,0.67614,97700001.0
2006-11-22 00:39:00,0.6761,0.67615,0.6761,0.67615,60600001.0
2006-11-22 00:40:00,0.67615,0.67615,0.67608,0.6761,94499999.0
2006-11-22 00:41:00,0.67615,0.67621,0.67611,0.67615,227199996.0
2006-11-22 00:42:00,0.6761,0.67614,0.67609,0.67614,288099999.0
2006-11-22 00:43:00,0.6761,0.67615,0.6761,0.67615,55500001.0
2006-11-22 00:44:00,0.67619,0.67621,0.67614,0.67618,113500001.0
2006-11-22 00:45:00,0.67616,0.67621,0.6761,0.67614,193299998.0
2006-11-22 00:46:00,0.67614,0.67617,0.67608,0.67617,96100002.0
2006-11-22 00:47:00,0.67618,0.6762,0.67617,0.67617,72799999.0
2006-11-22 00:48:00,0.67611,0.67616,0.67607,0.67616,59400001.0
2006-11-22 00:49:00,0.6762,0.6762,0.67609,0.6761,176100001.0
2006-11-22 00:50:00,0.67614,0.67616,0.67605,0.67605,94099999.0
2006-11-22 00:51:00,0.67612,0.67623,0.67608,0.67622,196199998.0
2006-11-22 00:52:00,0.67614,0.67614,0.67604,0.67606,145999997.0
2006-11-22 00:53:00,0.67605,0.67612,0.67605,0.67612,115999998.0
2006-11-22 00:54:00,0.67615,0.67615,0.67612,0.67612,126499998.0
2006-11-22 00:55:00,0.6761,0.6761,0.67607,0.67608,163999999.0
2006-11-22 00:56:00,0.67605,0.67607,0.676,0.67603,209599999.0
2006-11-22 00:57:00,0.67601,0.67617,0.67601,0.67607,93400000.0
2006-11-22 00:58:00,0.67606,0.67616,0.67606,0.6761,106199998.0
2006-11-22 00:59:00,0.67612,0.67615,0.67612,0.67615,25300001.0
2006-11-22 01:00:00,0.67612,0.67615,0.67612,0.67615,32600001.0
2006-11-22 01:01:00,0.67614,0.67615,0.67607,0.67615,235000003.0
2006-11-22 01:02:00,0.67606,0.67606,0.67604,0.67604,79399997.0
2006-11-22 01:03:00,0.67603,0.67608,0.67602,0.67607,164700002.0
2006-11-22 01:04:00,0.67602,0.67609,0.67602,0.67609,46300000.0
2006-11-22 01:05:00,0.67607,0.67612,0.67602,0.67612,81599999.0
2006-11-22 01:06:00,0.67612,0.67612,0.67603,0.67605,133199998.0
2006-11-22 01:07:00,0.67605,0.67613,0.67596,0.67596,105600000.0
2006-11-22 01:08:00,0.67595,0.67601,0.67595,0.676,144599999.0
2006-11-22 01:09:00,0.67605,0.67605,0.676,0.67603,164599998.0
2006-11-22 01:10:00,0.67605,0.67605,0.676,0.67603,249599998.0
2006-11-22 01:11:00,0.67603,0.67607,0.67603,0.67605,173400003.0
2006-11-22 01:12:00,0.67602,0.67605,0.676,0.67603,91599997.0
2006-11-22 01:13:00,0.67603,0.67605,0.67602,0.67605,179799998.0
2006-11-22 01:14:00,0.67608,0.67619,0.67608,0.67613,129100001.0
2006-11-22 01:15:00,0.67612,0.67618,0.67608,0.67618,88400002.0
2006-11-22 01:16:00,0.6762,0.6762,0.6761,0.67615,90100000.0
2006-11-22 01:17:00,0.67615,0.67615,0.67612,0.67612,90200002.0
2006-11-22 01:18:00,0.67609,0.67622,0.67609,0.67614,175399998.0
2006-11-22 01:19:00,0.67614,0.67616,0.67609,0.6761,215999998.0
2006-11-22 01:20:00,0.67611,0.67615,0.67608,0.67615,120099999.0
2006-11-22 01:21:00,0.67613,0.67615,0.67613,0.67615,71499999.0
2006-11-22 01:22:00,0.67618,0.67618,0.67612,0.67615,38200000.0
2006-11-22 01:23:00,0.67615,0.67615,0.67612,0.67612,20700000.0
2006-11-22 01:24:00,0.67613,0.67615,0.67613,0.67615,30999999.0
2006-11-22 01:25:00,0.67612,0.67614,0.67608,0.67609,242199997.0
2006-11-22 01:26:00,0.67617,0.67617,0.67611,0.67611,90299999.0
2006-11-22 01:27:00,0.67609,0.67622,0.67609,0.67617,287200001.0
2006-11-22 01:28:00,0.67624,0.67624,0.67615,0.67616,260400001.0
2006-11-22 01:29:00,0.6762,0.67623,0.67617,0.67623,88599997.0
2006-11-22 01:30:00,0.67615,0.67615,0.67613,0.67613,17100000.0
2006-11-22 01:31:00,0.67607,0.67612,0.67607,0.67611,116900003.0
2006-11-22 01:32:00,0.67618,0.67618,0.67618,0.67618,32700001.0
2006-11-22 01:33:00,0.67612,0.67615,0.67612,0.67612,50100000.0
2006-11-22 01:34:00,0.67614,0.67614,0.6761,0.67611,73799999.0
2006-11-22 01:35:00,0.67608,0.67615,0.67599,0.67615,125200002.0
2006-11-22 01:36:00,0.67612,0.67615,0.67612,0.67612,100800001.0
2006-11-22 01:37:00,0.67607,0.67607,0.67591,0.67602,192999998.0
2006-11-22 01:38:00,0.67611,0.67616,0.67609,0.67616,248299999.0
2006-11-22 01:39:00,0.67621,0.67622,0.67616,0.67622,126400001.0
2006-11-22 01:40:00,0.67618,0.67622,0.67617,0.67618,213499999.0
2006-11-22 01:41:00,0.67618,0.67622,0.67616,0.67618,90799999.0
2006-11-22 01:42:00,0.67618,0.67618,0.67611,0.67614,118099998.0
2006-11-22 01:43:00,0.6762,0.6762,0.67618,0.67618,1600000.0
2006-11-22 01:44:00,0.67622,0.67628,0.67606,0.67618,107699999.0
2006-11-22 01:45:00,0.67619,0.67625,0.67614,0.6762,214899997.0
2006-11-22 01:46:00,0.67622,0.67624,0.67617,0.67617,172599999.0
2006-11-22 01:47:00,0.6762,0.67622,0.67617,0.67619,221499999.0
2006-11-22 01:48:00,0.67613,0.67615,0.67612,0.67615,142200000.0
2006-11-22 01:49:00,0.67612,0.67615,0.6761,0.6761,121199999.0
2006-11-22 01:50:00,0.6761,0.67614,0.67609,0.6761,152600004.0
2006-11-22 01:51:00,0.67615,0.67617,0.67612,0.67617,39100000.0
2006-11-22 01:52:00,0.67613,0.67613,0.67607,0.67613,103699997.0
2006-11-22 01:53:00,0.67613,0.67615,0.67609,0.67612,178799999.0
2006-11-22 01:54:00,0.67608,0.67612,0.67599,0.67612,204600005.0
2006-11-22 01:55:00,0.67611,0.67612,0.67604,0.67605,78999998.0
2006-11-22 01:56:00,0.67604,0.67612,0.67604,0.67612,137900000.0
2006-11-22 01:57:00,0.67612,0.67615,0.67612,0.67615,115699999.0
2006-11-22 01:58:00,0.67613,0.67614,0.67607,0.67614,205999997.0
2006-11-22 01:59:00,0.67613,0.67613,0.67603,0.67603,110399999.0
2006-11-22 02:00:00,0.6761,0.67615,0.67608,0.67608,120600001.0
2006-11-22 02:01:00,0.67615,0.67617,0.6761,0.67615,198300002.0
2006-11-22 02:02:00,0.67612,0.67617,0.67612,0.67616,175300001.0
2006-11-22 02:03:00,0.6761,0.67612,0.6761,0.67612,78199998.0
2006-11-22 02:04:00,0.67613,0.67614,0.67604,0.67614,189200000.0
2006-11-22 02:05:00,0.67615,0.67615,0.67607,0.67615,152400003.0
2006-11-22 02:06:00,0.67607,0.67638,0.67605,0.67623,191400002.0
2006-11-22 02:07:00,0.67614,0.67614,0.67607,0.67611,194600000.0
2006-11-22 02:08:00,0.6761,0.6761,0.67602,0.67602,171799998.0
2006-11-22 02:09:00,0.67605,0.67605,0.67601,0.67602,98999998.0
2006-11-22 02:10:00,0.67603,0.67605,0.67602,0.67602,142900000.0
2006-11-22 02:11:00,0.67607,0.67608,0.67607,0.67608,16700000.0
2006-11-22 02:12:00,0.67605,0.67612,0.67605,0.67612,164600003.0
2006-11-22 02:13:00,0.67607,0.67614,0.67606,0.6761,112000003.0
2006-11-22 02:14:00,0.67609,0.67615,0.67609,0.67612,44800000.0
2006-11-22 02:15:00,0.67611,0.67615,0.67607,0.67614,87599999.0
2006-11-22 02:16:00,0.67615,0.67617,0.6761,0.67613,128800001.0
2006-11-22 02:17:00,0.67612,0.67615,0.67612,0.67612,133599996.0
2006-11-22 02:18:00,0.67612,0.67613,0.67612,0.67613,11200000.0
2006-11-22 02:19:00,0.67615,0.67615,0.67612,0.67615,139800000.0
2006-11-22 02:20:00,0.67612,0.67617,0.67612,0.67615,129300003.0
2006-11-22 02:21:00,0.67608,0.67609,0.67608,0.67609,83099998.0
2006-11-22 02:22:00,0.67613,0.67617,0.67612,0.67614,81199997.0
2006-11-22 02:23:00,0.67612,0.67617,0.67611,0.67613,136600002.0
2006-11-22 02:24:00,0.67613,0.67615,0.67607,0.67613,121700001.0
2006-11-22 02:25:00,0.67615,0.67617,0.6761,0.67615,61400002.0
2006-11-22 02:26:00,0.67613,0.67613,0.67607,0.67612,263699997.0
2006-11-22 02:27:00,0.6761,0.67615,0.6761,0.6761,170700000.0
2006-11-22 02:28:00,0.67612,0.67612,0.67605,0.67608,145100001.0
2006-11-22 02:29:00,0.67611,0.67611,0.67605,0.67607,94200003.0
2006-11-22 02:30:00,0.67604,0.67615,0.67604,0.67611,146799999.0
2006-11-22 02:31:00,0.6761,0.67618,0.6761,0.67612,116499997.0
2006-11-22 02:32:00,0.67604,0.67612,0.67604,0.6761,216000000.0
2006-11-22 02:33:00,0.67611,0.67614,0.6761,0.67614,73400000.0
2006-11-22 02:34:00,0.67613,0.67615,0.67613,0.67615,107800001.0
2006-11-22 02:35:00,0.67612,0.67615,0.6761,0.67611,67799998.0
2006-11-22 02:36:00,0.67613,0.67615,0.6761,0.67613,138199997.0
2006-11-22 02:37:00,0.67613,0.67615,0.67612,0.67615,135000004.0
2006-11-22 02:38:00,0.67615,0.67615,0.6761,0.67613,42200001.0
2006-11-22 02:39:00,0.67612,0.67612,0.67606,0.67606,71799998.0
2006-11-22 02:40:00,0.67609,0.67613,0.67603,0.67613,120700004.0
2006-11-22 02:41:00,0.67605,0.67615,0.67605,0.67614,198999995.0
2006-11-22 02:42:00,0.6761,0.67615,0.6761,0.67615,57600001.0
2006-11-22 02:43:00,0.67612,0.67617,0.67609,0.67615,154899998.0
2006-11-22 02:44:00,0.67612,0.67615,0.67612,0.67615,72199998.0
2006-11-22 02:45:00,0.6761,0.67613,0.6761,0.67612,136699998.0
2006-11-22 02:46:00,0.6761,0.67615,0.6761,0.67612,104400000.0
2006-11-22 02:47:00,0.67612,0.67612,0.67612,0.67612,5200000.0
2006-11-22 02:48:00,0.67612,0.67613,0.6761,0.6761,72200000.0
2006-11-22 02:49:00,0.67615,0.67615,0.67613,0.67613,74000001.0
2006-11-22 02:50:00,0.67612,0.67615,0.67611,0.67615,207199996.0
2006-11-22 02:51:00,0.67611,0.67611,0.67602,0.67605,119899997.0
2006-11-22 02:52:00,0.67605,0.6761,0.67604,0.67607,94199999.0
2006-11-22 02:53:00,0.67607,0.67611,0.67607,0.67611,40700000.0
2006-11-22 02:54:00,0.6761,0.67614,0.67604,0.67604,168700002.0
2006-11-22 02:55:00,0.67597,0.67611,0.67596,0.67611,159399997.0
2006-11-22 02:56:00,0.67609,0.67609,0.67602,0.67604,86599999.0
2006-11-22 02:57:00,0.67602,0.6761,0.67598,0.6761,200900000.0
2006-11-22 02:58:00,0.67615,0.67615,0.67609,0.67612,170000000.0
2006-11-22 02:59:00,0.67608,0.67614,0.67607,0.67613,134899998.0
2006-11-22 03:00:00,0.67611,0.67611,0.67607,0.67607,38399999.0
2006-11-22 03:01:00,0.676,0.67603,0.67599,0.67599,113900000.0
2006-11-22 03:02:00,0.67605,0.67605,0.67605,0.67605,16700000.0
2006-11-22 03:03:00,0.67604,0.6761,0.67604,0.6761,75899999.0
2006-11-22 03:04:00,0.67612,0.67614,0.67608,0.67609,212600001.0
2006-11-22 03:05:00,0.67613,0.67617,0.67607,0.67608,79000000.0
2006-11-22 03:06:00,0.6761,0.67615,0.67607,0.67615,128800001.0
2006-11-22 03:07:00,0.6761,0.67615,0.6761,0.67615,124600002.0
2006-11-22 03:08:00,0.67611,0.67611,0.67609,0.67609,45600000.0
2006-11-22 03:09:00,0.67612,0.67614,0.67609,0.6761,48700000.0
2006-11-22 03:10:00,0.67614,0.67614,0.67607,0.67608,174799996.0
2006-11-22 03:11:00,0.67605,0.67612,0.67605,0.6761,35400001.0
2006-11-22 03:12:00,0.67615,0.67617,0.67612,0.67613,118800001.0
2006-11-22 03:13:00,0.67611,0.67613,0.67607,0.67613,26200000.0
2006-11-22 03:14:00,0.67611,0.67611,0.67606,0.67606,72000002.0
2006-11-22 03:15:00,0.67609,0.67609,0.67606,0.67606,32700000.0
2006-11-22 03:16:00,0.67614,0.67614,0.67606,0.67608,116800000.0
2006-11-22 03:17:00,0.67613,0.67616,0.67609,0.67616,185099999.0
2006-11-22 03:18:00,0.67617,0.67617,0.67613,0.67617,112100000.0
2006-11-22 03:19:00,0.67615,0.67615,0.67615,0.67615,17500000.0
2006-11-22 03:20:00,0.67615,0.67615,0.6761,0.6761,40800000.0
2006-11-22 03:21:00,0.6761,0.67617,0.6761,0.67617,41900002.0
2006-11-22 03:22:00,0.67615,0.67615,0.67615,0.67615,14000000.0
2006-11-22 03:23:00,0.67612,0.67612,0.67612,0.67612,8800000.0
2006-11-22 03:24:00,0.67612,0.67623,0.67612,0.67617,70900000.0
2006-11-22 03:25:00,0.67613,0.67613,0.67607,0.67607,92700001.0
2006-11-22 03:26:00,0.67613,0.67613,0.6761,0.6761,67799999.0
2006-11-22 03:27:00,0.67614,0.67614,0.67608,0.67611,121700001.0
2006-11-22 03:28:00,0.67609,0.67611,0.67609,0.67611,10400000.0
2006-11-22 03:29:00,0.67607,0.67612,0.67604,0.67604,137099999.0
2006-11-22 03:30:00,0.67603,0.67603,0.67603,0.67603,48700001.0
2006-11-22 03:31:00,0.67607,0.67607,0.67603,0.67603,104399997.0
2006-11-22 03:32:00,0.676,0.67607,0.676,0.67607,108099998.0
2006-11-22 03:33:00,0.67597,0.67597,0.67597,0.67597,26400000.0
2006-11-22 03:34:00,0.67601,0.67607,0.67598,0.676,285499999.0
2006-11-22 03:35:00,0.67601,0.67611,0.67601,0.67606,116800001.0
2006-11-22 03:36:00,0.67607,0.67611,0.67606,0.67606,131700002.0
2006-11-22 03:37:00,0.67615,0.67618,0.67613,0.67613,122500001.0
2006-11-22 03:38:00,0.676,0.67612,0.67595,0.67603,171299997.0
2006-11-22 03:39:00,0.67606,0.67609,0.67606,0.67609,15000000.0
2006-11-22 03:40:00,0.676,0.67602,0.676,0.67602,76599998.0
2006-11-22 03:41:00,0.67603,0.67607,0.67602,0.67602,109200002.0
2006-11-22 03:42:00,0.67603,0.6761,0.67603,0.67607,122799996.0
2006-11-22 03:43:00,0.67604,0.67604,0.67597,0.67604,80500000.0
2006-11-22 03:44:00,0.67602,0.67602,0.67602,0.67602,56000000.0
2006-11-22 03:45:00,0.67602,0.67605,0.67602,0.67605,89799999.0
2006-11-22 03:46:00,0.676,0.676,0.67599,0.67599,58999998.0
2006-11-22 03:47:00,0.67599,0.67599,0.67598,0.67598,9800000.0
2006-11-22 03:48:00,0.676,0.67605,0.676,0.67605,39200000.0
2006-11-22 03:49:00,0.676,0.676,0.67595,0.67598,209200001.0
2006-11-22 03:50:00,0.67594,0.67597,0.67589,0.67597,191400002.0
2006-11-22 03:51:00,0.676,0.676,0.67578,0.67587,224800000.0
2006-11-22 03:52:00,0.67587,0.67587,0.67586,0.67586,6600000.0
2006-11-22 03:53:00,0.67591,0.67593,0.67585,0.67585,164099998.0
2006-11-22 03:54:00,0.67593,0.67593,0.67585,0.67587,146000003.0
2006-11-22 03:55:00,0.67588,0.6759,0.67586,0.67588,124399999.0
2006-11-22 03:56:00,0.67592,0.67592,0.67586,0.67586,48700000.0
2006-11-22 03:57:00,0.67592,0.67592,0.67583,0.67587,63099998.0
2006-11-22 03:58:00,0.67584,0.67597,0.67584,0.67592,148800001.0
2006-11-22 03:59:00,0.67597,0.676,0.67588,0.67588,178499997.0
2006-11-22 04:00:00,0.67589,0.67589,0.67581,0.67585,124900002.0
2006-11-22 04:01:00,0.6758,0.67585,0.6758,0.67585,180200000.0
2006-11-22 04:02:00,0.67585,0.67591,0.67582,0.67583,170699998.0
2006-11-22 04:03:00,0.67585,0.67587,0.67578,0.67583,209600001.0
2006-11-22 04:04:00,0.67587,0.67588,0.67583,0.67583,151700000.0
2006-11-22 04:05:00,0.67583,0.67583,0.67578,0.67582,127499997.0
2006-11-22 04:06:00,0.67584,0.67592,0.67584,0.67584,143599998.0
2006-11-22 04:07:00,0.67581,0.67581,0.67579,0.67579,12700000.0
2006-11-22 04:08:00,0.67579,0.67579,0.67578,0.67578,25400001.0
2006-11-22 04:09:00,0.67583,0.67583,0.67578,0.67582,115999998.0
2006-11-22 04:10:00,0.67585,0.67585,0.67582,0.67582,101300001.0
2006-11-22 04:11:00,0.67584,0.67584,0.67577,0.67579,277999998.0
2006-11-22 04:12:00,0.67583,0.67583,0.67583,0.67583,39099998.0
2006-11-22 04:13:00,0.67585,0.67585,0.67585,0.67585,47900002.0
2006-11-22 04:14:00,0.67578,0.67578,0.67574,0.67574,45400002.0
2006-11-22 04:15:00,0.67578,0.67585,0.67578,0.67585,118799997.0
2006-11-22 04:16:00,0.67586,0.67586,0.67577,0.67583,89700001.0
2006-11-22 04:17:00,0.67583,0.67583,0.67582,0.67582,21400000.0
2006-11-22 04:18:00,0.67579,0.67587,0.67579,0.67585,185000004.0
2006-11-22 04:19:00,0.67583,0.67585,0.67582,0.67582,112700001.0
2006-11-22 04:20:00,0.67589,0.67603,0.67589,0.67599,141899995.0
2006-11-22 04:21:00,0.67596,0.67597,0.67596,0.67597,19100000.0
2006-11-22 04:22:00,0.67592,0.67592,0.6758,0.6758,239600000.0
2006-11-22 04:23:00,0.67585,0.67585,0.67578,0.67581,89400002.0
2006-11-22 04:24:00,0.67575,0.67583,0.67575,0.67583,100500005.0
2006-11-22 04:25:00,0.67585,0.67585,0.67585,0.67585,63200002.0
2006-11-22 04:26:00,0.67575,0.67582,0.67575,0.67581,118399999.0
2006-11-22 04:27:00,0.67583,0.67586,0.67573,0.67586,157600003.0
2006-11-22 04:28:00,0.6758,0.67582,0.67579,0.6758,109999999.0
2006-11-22 04:29:00,0.67585,0.67587,0.67576,0.67587,103699998.0
2006-11-22 04:30:00,0.67585,0.67585,0.67576,0.67582,117300001.0
2006-11-22 04:31:00,0.67583,0.67585,0.67578,0.67583,124499998.0
2006-11-22 04:32:00,0.67588,0.67592,0.67583,0.67584,160500001.0
2006-11-22 04:33:00,0.67583,0.67588,0.67578,0.67588,117799999.0
2006-11-22 04:34:00,0.67589,0.67594,0.67589,0.67589,184700001.0
2006-11-22 04:35:00,0.67592,0.67592,0.6759,0.6759,94299999.0
2006-11-22 04:36:00,0.67592,0.67592,0.67578,0.67587,60500000.0
2006-11-22 04:37:00,0.6758,0.67585,0.6758,0.67582,70400003.0
2006-11-22 04:38:00,0.67582,0.67586,0.67577,0.67586,105799998.0
2006-11-22 04:39:00,0.67583,0.67584,0.67576,0.6758,308700001.0
2006-11-22 04:40:00,0.67586,0.67588,0.67582,0.67582,63499999.0
2006-11-22 04:41:00,0.67589,0.67589,0.67585,0.67587,152699998.0
2006-11-22 04:42:00,0.6759,0.67593,0.67583,0.67588,118099997.0
2006-11-22 04:43:00,0.67592,0.67599,0.67592,0.67595,129100001.0
2006-11-22 04:44:00,0.6759,0.67603,0.6759,0.67594,125199999.0
2006-11-22 04:45:00,0.67585,0.67592,0.67585,0.67592,146299998.0
2006-11-22 04:46:00,0.67588,0.67592,0.67587,0.6759,119100001.0
2006-11-22 04:47:00,0.6759,0.67594,0.67589,0.67594,79000002.0
2006-11-22 04:48:00,0.67594,0.67594,0.67588,0.67591,147600000.0
2006-11-22 04:49:00,0.67592,0.67595,0.67588,0.67595,170300001.0
2006-11-22 04:50:00,0.67593,0.67593,0.67586,0.67587,269099995.0
2006-11-22 04:51:00,0.6758,0.6759,0.6758,0.6759,102899998.0
2006-11-22 04:52:00,0.67584,0.67588,0.67584,0.67588,17400000.0
2006-11-22 04:53:00,0.67588,0.67589,0.67581,0.67585,206900002.0
2006-11-22 04:54:00,0.67587,0.67591,0.67587,0.6759,125999997.0
2006-11-22 04:55:00,0.67586,0.67589,0.67581,0.67589,102100003.0
2006-11-22 04:56:00,0.67589,0.67597,0.67588,0.67597,102199997.0
2006-11-22 04:57:00,0.67591,0.67595,0.67591,0.67595,79399997.0
2006-11-22 04:58:00,0.67588,0.67588,0.67584,0.67586,106899998.0
2006-11-22 04:59:00,0.67578,0.67587,0.67578,0.67582,228600004.0
2006-11-22 05:00:00,0.67582,0.67589,0.67582,0.67588,47100000.0
2006-11-22 05:01:00,0.67585,0.67595,0.67585,0.67588,109999999.0
2006-11-22 05:02:00,0.6759,0.67591,0.6759,0.67591,45899998.0
2006-11-22 05:03:00,0.67597,0.67601,0.67594,0.67597,189999999.0
2006-11-22 05:04:00,0.67594,0.67595,0.67592,0.67595,75700001.0
2006-11-22 05:05:00,0.67594,0.67596,0.67591,0.67591,46500000.0
2006-11-22 05:06:00,0.67588,0.67593,0.67582,0.67588,163699998.0
2006-11-22 05:07:00,0.6759,0.6759,0.6759,0.6759,62900000.0
2006-11-22 05:08:00,0.67591,0.67591,0.67582,0.67582,186200002.0
2006-11-22 05:09:00,0.6758,0.67588,0.67577,0.67588,102099997.0
2006-11-22 05:10:00,0.6758,0.67581,0.67579,0.67581,146699998.0
2006-11-22 05:11:00,0.67582,0.67582,0.67572,0.67572,95500000.0
2006-11-22 05:12:00,0.67582,0.67582,0.67579,0.67579,68599999.0
2006-11-22 05:13:00,0.67584,0.67585,0.67578,0.67585,171899997.0
2006-11-22 05:14:00,0.67582,0.67582,0.67571,0.67577,127500001.0
2006-11-22 05:15:00,0.67576,0.67579,0.67576,0.67579,19100000.0
2006-11-22 05:16:00,0.67585,0.67588,0.6758,0.67588,204200000.0
2006-11-22 05:17:00,0.67583,0.67585,0.67579,0.67585,121500000.0
2006-11-22 05:18:00,0.67578,0.67582,0.67576,0.67576,193899998.0
2006-11-22 05:19:00,0.67578,0.67578,0.67577,0.67577,132400004.0
2006-11-22 05:20:00,0.67578,0.67578,0.67575,0.67575,25800000.0
2006-11-22 05:21:00,0.67571,0.67575,0.6757,0.67572,141199997.0
2006-11-22 05:22:00,0.67577,0.67585,0.67577,0.67578,200199998.0
2006-11-22 05:23:00,0.67577,0.67577,0.6757,0.67575,136400002.0
2006-11-22 05:24:00,0.67573,0.67573,0.67565,0.67565,194099999.0
2006-11-22 05:25:00,0.67571,0.67573,0.67568,0.67573,33600000.0
2006-11-22 05:26:00,0.67573,0.67578,0.6757,0.6757,224299996.0
2006-11-22 05:27:00,0.67577,0.67579,0.67577,0.67579,72499998.0
2006-11-22 05:28:00,0.67582,0.67582,0.67578,0.67578,90900001.0
2006-11-22 05:29:00,0.67578,0.67579,0.67572,0.67578,245800003.0
2006-11-22 05:30:00,0.67578,0.6758,0.67575,0.67575,94199999.0
2006-11-22 05:31:00,0.67575,0.67578,0.67575,0.67578,88599998.0
2006-11-22 05:32:00,0.67575,0.6758,0.67575,0.67578,129199999.0
2006-11-22 05:33:00,0.67576,0.67593,0.67576,0.67588,246800009.0
2006-11-22 05:34:00,0.67584,0.67591,0.67583,0.6759,99000001.0
2006-11-22 05:35:00,0.67594,0.67594,0.67591,0.67591,41300001.0
2006-11-22 05:36:00,0.67588,0.67593,0.67588,0.67593,83099998.0
2006-11-22 05:37:00,0.67591,0.67591,0.67587,0.6759,62100000.0
2006-11-22 05:38:00,0.6759,0.67593,0.6759,0.67593,20700000.0
2006-11-22 05:39:00,0.67588,0.67589,0.67583,0.67587,94200001.0
2006-11-22 05:40:00,0.67592,0.67593,0.67588,0.67593,139100002.0
2006-11-22 05:41:00,0.67595,0.67597,0.67592,0.67593,113300002.0
2006-11-22 05:42:00,0.67588,0.67592,0.67588,0.67591,64900000.0
2006-11-22 05:43:00,0.67599,0.67599,0.67599,0.67599,35000000.0
2006-11-22 05:44:00,0.67605,0.67605,0.67597,0.67597,134099999.0
2006-11-22 05:45:00,0.67597,0.67603,0.67594,0.67594,58300000.0
2006-11-22 05:46:00,0.67597,0.676,0.67597,0.67597,37899999.0
2006-11-22 05:47:00,0.67594,0.67608,0.67594,0.67605,200199998.0
2006-11-22 05:48:00,0.67605,0.67605,0.67601,0.67602,138800000.0
2006-11-22 05:49:00,0.67603,0.67605,0.67595,0.67595,261899998.0
2006-11-22 05:50:00,0.676,0.67605,0.676,0.67603,58100001.0
2006-11-22 05:51:00,0.67608,0.67608,0.676,0.67605,114800000.0
2006-11-22 05:52:00,0.67603,0.67604,0.67596,0.67602,143999997.0
2006-11-22 05:53:00,0.67598,0.67603,0.67597,0.67597,114499999.0
2006-11-22 05:54:00,0.67597,0.67601,0.67597,0.67599,50400000.0
2006-11-22 05:55:00,0.67599,0.67599,0.67592,0.67592,113500000.0
2006-11-22 05:56:00,0.6759,0.67597,0.6759,0.67593,131100000.0
2006-11-22 05:57:00,0.67592,0.67602,0.67592,0.67602,48400001.0
2006-11-22 05:58:00,0.67604,0.67604,0.676,0.67604,61700001.0
2006-11-22 05:59:00,0.67601,0.67605,0.67598,0.67604,113900001.0
2006-11-22 06:00:00,0.67604,0.67613,0.67601,0.67613,145699998.0
2006-11-22 06:01:00,0.67615,0.67615,0.67604,0.67611,155199998.0
2006-11-22 06:02:00,0.67608,0.6761,0.67604,0.6761,111400001.0
2006-11-22 06:03:00,0.67609,0.6761,0.67602,0.67602,158499998.0
2006-11-22 06:04:00,0.676,0.67602,0.676,0.67602,68599998.0
2006-11-22 06:05:00,0.67603,0.67605,0.67603,0.67605,77500000.0
2006-11-22 06:06:00,0.67597,0.67606,0.67597,0.67602,151200001.0
2006-11-22 06:07:00,0.67606,0.67607,0.67598,0.67604,152500000.0
2006-11-22 06:08:00,0.67603,0.67609,0.67603,0.67609,124399997.0
2006-11-22 06:09:00,0.67602,0.67607,0.67602,0.67603,135800001.0
2006-11-22 06:10:00,0.67604,0.67608,0.67597,0.67597,106499999.0
2006-11-22 06:11:00,0.67601,0.67602,0.6759,0.6759,104100002.0
2006-11-22 06:12:00,0.67595,0.67597,0.67592,0.67592,57500001.0
2006-11-22 06:13:00,0.67598,0.67602,0.67595,0.676,163500001.0
2006-11-22 06:14:00,0.67598,0.67602,0.67597,0.676,169900004.0
2006-11-22 06:15:00,0.67594,0.67597,0.67593,0.67593,131200000.0
2006-11-22 06:16:00,0.67599,0.67602,0.67592,0.67602,143200000.0
2006-11-22 06:17:00,0.67602,0.67602,0.67591,0.67591,177899995.0
2006-11-22 06:18:00,0.67598,0.676,0.67592,0.67597,120600001.0
2006-11-22 06:19:00,0.67603,0.67603,0.676,0.67602,18000000.0
2006-11-22 06:20:00,0.67597,0.67603,0.67597,0.67603,172399997.0
2006-11-22 06:21:00,0.67603,0.67603,0.67602,0.67602,12000000.0
2006-11-22 06:22:00,0.67602,0.67604,0.676,0.676,120200000.0
2006-11-22 06:23:00,0.67598,0.676,0.67595,0.676,82900001.0
2006-11-22 06:24:00,0.67602,0.67606,0.676,0.67602,142699997.0
2006-11-22 06:25:00,0.67603,0.67607,0.67597,0.67597,68600002.0
2006-11-22 06:26:00,0.67596,0.67604,0.67596,0.67602,36100001.0
2006-11-22 06:27:00,0.67602,0.67605,0.67599,0.67602,213199998.0
2006-11-22 06:28:00,0.67607,0.67612,0.67606,0.67606,134799999.0
2006-11-22 06:29:00,0.6761,0.67614,0.6761,0.67614,206000002.0
2006-11-22 06:30:00,0.67615,0.67617,0.67612,0.67617,135599999.0
2006-11-22 06:31:00,0.67612,0.67616,0.67611,0.67616,82299998.0
2006-11-22 06:32:00,0.67617,0.67618,0.67617,0.67618,44200001.0
2006-11-22 06:33:00,0.67615,0.67615,0.67611,0.67611,30300001.0
2006-11-22 06:34:00,0.67618,0.67622,0.67594,0.67594,132800002.0
2006-11-22 06:35:00,0.67612,0.67613,0.67612,0.67613,16000000.0
2006-11-22 06:36:00,0.67625,0.67627,0.67602,0.67612,153400001.0
2006-11-22 06:37:00,0.67619,0.67624,0.67615,0.67623,304000000.0
2006-11-22 06:38:00,0.67616,0.67617,0.67616,0.67617,29600001.0
2006-11-22 06:39:00,0.67617,0.67618,0.67611,0.67612,200799997.0
2006-11-22 06:40:00,0.67612,0.67618,0.67612,0.67618,161099998.0
2006-11-22 06:41:00,0.67613,0.67613,0.67613,0.67613,1900000.0
2006-11-22 06:42:00,0.6761,0.6761,0.6761,0.6761,800000.0
2006-11-22 06:43:00,0.67613,0.67613,0.67613,0.67613,31900000.0
2006-11-22 06:44:00,0.67614,0.67614,0.67609,0.6761,121899998.0
2006-11-22 06:45:00,0.67619,0.67619,0.6761,0.6761,181000002.0
2006-11-22 06:46:00,0.67608,0.67614,0.67606,0.6761,297399997.0
2006-11-22 06:47:00,0.67612,0.67617,0.67612,0.67612,84599998.0
2006-11-22 06:48:00,0.67608,0.67612,0.67607,0.67607,162999999.0
2006-11-22 06:49:00,0.67613,0.67613,0.67602,0.67605,155099998.0
2006-11-22 06:50:00,0.67601,0.67602,0.67592,0.67602,68500001.0
2006-11-22 06:51:00,0.67599,0.67603,0.67594,0.676,88600002.0
2006-11-22 06:52:00,0.67602,0.67608,0.67602,0.67608,44700000.0
2006-11-22 06:53:00,0.67601,0.67603,0.67596,0.67598,180999998.0
2006-11-22 06:54:00,0.67602,0.67602,0.67602,0.67602,65400000.0
2006-11-22 06:55:00,0.67601,0.6761,0.67601,0.67603,114100000.0
2006-11-22 06:56:00,0.676,0.67608,0.67598,0.67598,220999998.0
2006-11-22 06:57:00,0.67597,0.67597,0.67588,0.67588,77700000.0
2006-11-22 06:58:00,0.67602,0.67602,0.676,0.67601,6600000.0
2006-11-22 06:59:00,0.676,0.67605,0.676,0.67605,59799999.0
2006-11-22 07:00:00,0.67595,0.676,0.67595,0.676,102200001.0
2006-11-22 07:01:00,0.67597,0.67603,0.67597,0.67602,124300002.0
2006-11-22 07:02:00,0.676,0.67604,0.67598,0.67602,193900001.0
2006-11-22 07:03:00,0.67605,0.67607,0.67605,0.67607,83800001.0
2006-11-22 07:04:00,0.67617,0.67617,0.67587,0.67587,112200001.0
2006-11-22 07:05:00,0.6759,0.67599,0.6758,0.67582,148300002.0
2006-11-22 07:06:00,0.67605,0.67605,0.67603,0.67603,92600002.0
2006-11-22 07:07:00,0.67601,0.67609,0.676,0.67602,177299998.0
2006-11-22 07:08:00,0.676,0.676,0.67597,0.676,24500000.0
2006-11-22 07:09:00,0.67601,0.67605,0.67596,0.676,161000003.0
2006-11-22 07:10:00,0.67602,0.67605,0.67602,0.67602,108500001.0
2006-11-22 07:11:00,0.67603,0.67605,0.67599,0.67605,96700002.0
2006-11-22 07:12:00,0.676,0.676,0.676,0.676,15100000.0
2006-11-22 07:13:00,0.67603,0.67605,0.67602,0.67602,42200001.0
2006-11-22 07:14:00,0.676,0.67604,0.67596,0.67602,143399996.0
2006-11-22 07:15:00,0.67604,0.67604,0.67595,0.67597,174699998.0
2006-11-22 07:16:00,0.67597,0.67602,0.67595,0.67597,144300003.0
2006-11-22 07:17:00,0.67593,0.67603,0.67593,0.67603,124900004.0
2006-11-22 07:18:00,0.67599,0.676,0.67593,0.67599,113300002.0
2006-11-22 07:19:00,0.67602,0.67609,0.67595,0.67595,202800004.0
2006-11-22 07:20:00,0.67594,0.67603,0.67594,0.67595,133400000.0
2006-11-22 07:21:00,0.67597,0.67601,0.67595,0.67595,43100001.0
2006-11-22 07:22:00,0.67595,0.67597,0.67595,0.67597,89300000.0
2006-11-22 07:23:00,0.67591,0.67591,0.67589,0.67589,46299998.0
2006-11-22 07:24:00,0.67589,0.67593,0.67589,0.67593,55200002.0
2006-11-22 07:25:00,0.67589,0.67593,0.67589,0.6759,189299997.0
2006-11-22 07:26:00,0.67595,0.67595,0.67593,0.67593,77300000.0
2006-11-22 07:27:00,0.67595,0.67595,0.67595,0.67595,5600000.0
2006-11-22 07:28:00,0.67586,0.67592,0.67586,0.67592,88699998.0
2006-11-22 07:29:00,0.67591,0.67594,0.67588,0.67594,63399999.0
2006-11-22 07:30:00,0.67592,0.67593,0.67587,0.6759,238900001.0
2006-11-22 07:31:00,0.6761,0.6761,0.67581,0.67581,151800003.0
2006-11-22 07:32:00,0.6759,0.67593,0.67588,0.67593,49099999.0
2006-11-22 07:33:00,0.67594,0.67594,0.67588,0.67588,111699999.0
2006-11-22 07:34:00,0.67585,0.67593,0.67585,0.67593,213300004.0
2006-11-22 07:35:00,0.67595,0.67595,0.6759,0.67593,174299999.0
2006-11-22 07:36:00,0.67591,0.67593,0.67589,0.67591,184000002.0
2006-11-22 07:37:00,0.6759,0.67594,0.67588,0.67594,244500003.0
2006-11-22 07:38:00,0.67595,0.67595,0.67593,0.67595,77299999.0
2006-11-22 07:39:00,0.67593,0.67597,0.67592,0.67593,63999999.0
2006-11-22 07:40:00,0.67595,0.67595,0.67593,0.67595,57400000.0
2006-11-22 07:41:00,0.67605,0.67605,0.67597,0.67597,126400000.0
2006-11-22 07:42:00,0.67596,0.67602,0.67596,0.676,155999997.0
2006-11-22 07:43:00,0.67595,0.67605,0.67595,0.67601,92100001.0
2006-11-22 07:44:00,0.67599,0.676,0.67599,0.67599,51200002.0
2006-11-22 07:45:00,0.67595,0.676,0.67595,0.67595,53800002.0
2006-11-22 07:46:00,0.67597,0.67603,0.67592,0.67592,126000000.0
2006-11-22 07:47:00,0.67597,0.67604,0.67597,0.67604,55500001.0
2006-11-22 07:48:00,0.67603,0.67607,0.67602,0.67605,76700002.0
2006-11-22 07:49:00,0.67598,0.67598,0.67597,0.67597,1600000.0
2006-11-22 07:50:00,0.67617,0.67617,0.67585,0.67586,209500001.0
2006-11-22 07:51:00,0.6759,0.67597,0.6759,0.67592,144600001.0
2006-11-22 07:52:00,0.67599,0.67599,0.67598,0.67598,10900000.0
2006-11-22 07:53:00,0.67605,0.67605,0.67603,0.67603,43799999.0
2006-11-22 07:54:00,0.67601,0.67601,0.67594,0.67594,52500001.0
2006-11-22 07:55:00,0.67595,0.67595,0.67595,0.67595,9500000.0
2006-11-22 07:56:00,0.6759,0.67595,0.6759,0.67595,73400000.0
2006-11-22 07:57:00,0.67592,0.67595,0.67592,0.67595,37500001.0
2006-11-22 07:58:00,0.67595,0.67595,0.6759,0.6759,189200001.0
2006-11-22 07:59:00,0.67593,0.67595,0.67593,0.67595,18300000.0
2006-11-22 08:00:00,0.6759,0.67598,0.6759,0.67593,251300005.0
2006-11-22 08:01:00,0.67595,0.67595,0.6759,0.67593,53400000.0
2006-11-22 08:02:00,0.67595,0.67595,0.67595,0.67595,34299999.0
2006-11-22 08:03:00,0.67597,0.67597,0.67597,0.67597,99599998.0
2006-11-22 08:04:00,0.67594,0.67597,0.67594,0.67597,120399997.0
2006-11-22 08:05:00,0.6759,0.67593,0.67586,0.67593,205499994.0
2006-11-22 08:06:00,0.67605,0.6761,0.67572,0.67572,139099998.0
2006-11-22 08:07:00,0.67593,0.67594,0.67589,0.67594,99299998.0
2006-11-22 08:08:00,0.67595,0.67595,0.67595,0.67595,103200001.0
2006-11-22 08:09:00,0.67595,0.67595,0.67595,0.67595,90500000.0
2006-11-22 08:10:00,0.67595,0.67595,0.67593,0.67595,221599998.0
2006-11-22 08:11:00,0.67592,0.67595,0.67592,0.67593,175999999.0
2006-11-22 08:12:00,0.67595,0.67595,0.67586,0.67593,134100002.0
2006-11-22 08:13:00,0.6759,0.67598,0.6759,0.67592,105199998.0
2006-11-22 08:14:00,0.67595,0.67595,0.67595,0.67595,20000000.0
2006-11-22 08:15:00,0.67597,0.67597,0.6759,0.6759,73399998.0
2006-11-22 08:16:00,0.67603,0.67603,0.67582,0.67586,172499997.0
2006-11-22 08:17:00,0.67595,0.67595,0.67585,0.67595,30000000.0
2006-11-22 08:18:00,0.67593,0.67593,0.67592,0.67592,7200000.0
2006-11-22 08:19:00,0.67595,0.67598,0.67593,0.67593,109200002.0
2006-11-22 08:20:00,0.6759,0.67596,0.67589,0.67595,250400002.0
2006-11-22 08:21:00,0.67595,0.67595,0.67587,0.67587,56700001.0
2006-11-22 08:22:00,0.67593,0.67595,0.67593,0.67593,52599999.0
2006-11-22 08:23:00,0.67593,0.67593,0.67587,0.67593,134300002.0
2006-11-22 08:24:00,0.67588,0.67593,0.67587,0.67587,171699998.0
2006-11-22 08:25:00,0.67586,0.67587,0.67582,0.67582,259999998.0
2006-11-22 08:26:00,0.67585,0.67588,0.67585,0.67586,56600000.0
2006-11-22 08:27:00,0.67589,0.6759,0.6758,0.67582,142100001.0
2006-11-22 08:28:00,0.67585,0.67591,0.67584,0.67584,67400001.0
2006-11-22 08:29:00,0.6758,0.6758,0.6758,0.6758,41500000.0
2006-11-22 08:30:00,0.67582,0.67585,0.67582,0.67585,219099997.0
2006-11-22 08:31:00,0.67582,0.67588,0.6758,0.67582,190000000.0
2006-11-22 08:32:00,0.67585,0.6759,0.67585,0.67587,93500000.0
2006-11-22 08:33:00,0.67586,0.67588,0.67585,0.67588,126199998.0
2006-11-22 08:34:00,0.67587,0.67588,0.67585,0.67586,44700000.0
2006-11-22 08:35:00,0.6759,0.6759,0.6758,0.6758,123899998.0
2006-11-22 08:36:00,0.67585,0.67591,0.67584,0.67584,96600002.0
2006-11-22 08:37:00,0.67581,0.6759,0.67578,0.67582,234500000.0
2006-11-22 08:38:00,0.67586,0.67592,0.67585,0.67592,131699997.0
2006-11-22 08:39:00,0.67586,0.67588,0.67578,0.67588,120500001.0
2006-11-22 08:40:00,0.67582,0.67585,0.6758,0.67585,94300001.0
2006-11-22 08:41:00,0.67582,0.67585,0.67579,0.67584,175200001.0
2006-11-22 08:42:00,0.67578,0.67583,0.67572,0.67583,184900004.0
2006-11-22 08:43:00,0.67583,0.67588,0.6758,0.6758,146299996.0
2006-11-22 08:44:00,0.67582,0.67588,0.6758,0.67588,151600001.0
2006-11-22 08:45:00,0.67581,0.67581,0.67576,0.67576,34400001.0
2006-11-22 08:46:00,0.67574,0.67583,0.6757,0.67583,119699999.0
2006-11-22 08:47:00,0.67575,0.67583,0.67575,0.67578,150100001.0
2006-11-22 08:48:00,0.67578,0.6758,0.67578,0.6758,56799998.0
2006-11-22 08:49:00,0.6758,0.67582,0.67577,0.6758,243199997.0
2006-11-22 08:50:00,0.6757,0.67603,0.67569,0.67603,67499998.0
2006-11-22 08:51:00,0.6758,0.6758,0.67574,0.67577,166399997.0
2006-11-22 08:52:00,0.67575,0.67586,0.67575,0.67586,80999998.0
2006-11-22 08:53:00,0.67585,0.67587,0.67585,0.67585,96499999.0
2006-11-22 08:54:00,0.67581,0.67583,0.6758,0.67582,109300001.0
2006-11-22 08:55:00,0.67588,0.67588,0.67588,0.67588,9300000.0
2006-11-22 08:56:00,0.67583,0.67583,0.67575,0.67576,186899997.0
2006-11-22 08:57:00,0.67577,0.67577,0.67575,0.67575,27100001.0
2006-11-22 08:58:00,0.6758,0.67587,0.6758,0.6758,210899998.0
2006-11-22 08:59:00,0.67577,0.67586,0.67577,0.67579,230999998.0
2006-11-22 09:00:00,0.67579,0.67583,0.67578,0.67583,127199997.0
2006-11-22 09:01:00,0.67585,0.67588,0.6758,0.67583,321000000.0
2006-11-22 09:02:00,0.67585,0.67585,0.67582,0.67583,71700000.0
2006-11-22 09:03:00,0.67584,0.67585,0.67577,0.67579,177300001.0
2006-11-22 09:04:00,0.67584,0.67584,0.6758,0.67583,234200000.0
2006-11-22 09:05:00,0.67585,0.67587,0.67578,0.67585,214700002.0
2006-11-22 09:06:00,0.67582,0.67582,0.67579,0.67579,42100001.0
2006-11-22 09:07:00,0.67582,0.67582,0.67575,0.67581,91499997.0
2006-11-22 09:08:00,0.67583,0.67584,0.67574,0.6758,233499996.0
2006-11-22 09:09:00,0.67582,0.6759,0.67582,0.67587,115800000.0
2006-11-22 09:10:00,0.67586,0.67591,0.6758,0.6759,151799998.0
2006-11-22 09:11:00,0.67588,0.67594,0.67585,0.67594,150300000.0
2006-11-22 09:12:00,0.67595,0.676,0.67595,0.676,120100001.0
2006-11-22 09:13:00,0.67602,0.67602,0.67602,0.67602,86300001.0
2006-11-22 09:14:00,0.676,0.67614,0.67598,0.67614,99800002.0
2006-11-22 09:15:00,0.67612,0.67613,0.6761,0.67611,85300001.0
2006-11-22 09:16:00,0.67607,0.67608,0.67598,0.67607,137600000.0
2006-11-22 09:17:00,0.67601,0.67603,0.67593,0.67598,178799998.0
2006-11-22 09:18:00,0.67601,0.67606,0.67599,0.67602,188400003.0
2006-11-22 09:19:00,0.67601,0.67603,0.67598,0.67598,67600002.0
2006-11-22 09:20:00,0.67593,0.67593,0.67592,0.67592,68200001.0
2006-11-22 09:21:00,0.67595,0.676,0.67591,0.67598,151600003.0
2006-11-22 09:22:00,0.67597,0.67604,0.67596,0.67604,76499998.0
2006-11-22 09:23:00,0.67604,0.67604,0.67596,0.67597,118200001.0
2006-11-22 09:24:00,0.67597,0.67599,0.67597,0.67597,62900002.0
2006-11-22 09:25:00,0.67602,0.67607,0.67602,0.67605,189099995.0
2006-11-22 09:26:00,0.67603,0.67603,0.67593,0.67597,63100001.0
2006-11-22 09:27:00,0.67603,0.67603,0.67594,0.676,60300000.0
2006-11-22 09:28:00,0.67601,0.67601,0.67593,0.67597,130600002.0
2006-11-22 09:29:00,0.67601,0.67605,0.67595,0.67595,112499999.0
2006-11-22 09:30:00,0.67604,0.67604,0.67599,0.67602,195699999.0
2006-11-22 09:31:00,0.67598,0.67605,0.67598,0.67605,118900000.0
2006-11-22 09:32:00,0.67597,0.67597,0.67587,0.67593,78100002.0
2006-11-22 09:33:00,0.67596,0.67596,0.67589,0.67591,137600000.0
2006-11-22 09:34:00,0.67591,0.67592,0.67583,0.67587,57099999.0
2006-11-22 09:35:00,0.6759,0.67593,0.67584,0.6759,297699996.0
2006-11-22 09:36:00,0.6759,0.67599,0.67589,0.67589,116100000.0
2006-11-22 09:37:00,0.67594,0.67596,0.67594,0.67596,20000000.0
2006-11-22 09:38:00,0.67604,0.67604,0.67589,0.67589,111899998.0
2006-11-22 09:39:00,0.67585,0.67588,0.67579,0.67587,186500001.0
2006-11-22 09:40:00,0.67583,0.67588,0.67579,0.67583,192000001.0
2006-11-22 09:41:00,0.67579,0.67579,0.67564,0.67571,161099999.0
2006-11-22 09:42:00,0.6758,0.6759,0.67577,0.67587,223499999.0
2006-11-22 09:43:00,0.67587,0.67591,0.67579,0.67589,120900000.0
2006-11-22 09:44:00,0.67582,0.67592,0.67566,0.6757,109800002.0
2006-11-22 09:45:00,0.67565,0.67569,0.67561,0.67569,180499997.0
2006-11-22 09:46:00,0.67575,0.67579,0.67565,0.67565,120600000.0
2006-11-22 09:47:00,0.67568,0.67572,0.6756,0.67568,193000000.0
2006-11-22 09:48:00,0.67571,0.67581,0.67571,0.67577,192100005.0
2006-11-22 09:49:00,0.67578,0.67579,0.67565,0.67568,121100000.0
2006-11-22 09:50:00,0.67567,0.67571,0.67565,0.67565,77299999.0
2006-11-22 09:51:00,0.67566,0.67568,0.67562,0.67565,154400005.0
2006-11-22 09:52:00,0.67567,0.6757,0.67566,0.6757,185800001.0
2006-11-22 09:53:00,0.67574,0.67577,0.67572,0.67575,205399998.0
2006-11-22 09:54:00,0.67568,0.67572,0.67566,0.67572,79800000.0
2006-11-22 09:55:00,0.67571,0.67578,0.67571,0.67575,159500000.0
2006-11-22 09:56:00,0.67573,0.67573,0.67566,0.67567,145899997.0
2006-11-22 09:57:00,0.6757,0.6757,0.67563,0.6757,234199997.0
2006-11-22 09:58:00,0.67568,0.67568,0.67559,0.67559,80499998.0
2006-11-22 09:59:00,0.67562,0.67565,0.67554,0.67563,211500002.0
2006-11-22 10:00:00,0.67562,0.67564,0.67554,0.6756,76600000.0
2006-11-22 10:01:00,0.67555,0.6756,0.67552,0.6756,243700003.0
2006-11-22 10:02:00,0.67555,0.67563,0.67555,0.67558,99200002.0
2006-11-22 10:03:00,0.67566,0.67566,0.67558,0.67562,204900003.0
2006-11-22 10:04:00,0.67566,0.67571,0.67566,0.67571,107000000.0
2006-11-22 10:05:00,0.67571,0.67572,0.67566,0.67566,116699997.0
2006-11-22 10:06:00,0.67562,0.67568,0.67562,0.67565,76199998.0
2006-11-22 10:07:00,0.67564,0.67567,0.6756,0.67561,209500001.0
2006-11-22 10:08:00,0.67565,0.67565,0.67557,0.67562,116799998.0
2006-11-22 10:09:00,0.6756,0.67565,0.6756,0.67563,73500003.0
2006-11-22 10:10:00,0.67566,0.67568,0.67566,0.67568,108699999.0
2006-11-22 10:11:00,0.67567,0.67567,0.67563,0.67563,123999996.0
2006-11-22 10:12:00,0.6756,0.6756,0.67552,0.67558,128800002.0
2006-11-22 10:13:00,0.67561,0.67563,0.67557,0.67557,124500001.0
2006-11-22 10:14:00,0.67553,0.67553,0.67545,0.67547,115400000.0
2006-11-22 10:15:00,0.67551,0.67553,0.67544,0.67547,219200002.0
2006-11-22 10:16:00,0.67545,0.67547,0.67545,0.67547,60600003.0
2006-11-22 10:17:00,0.67547,0.67549,0.67543,0.67544,211699998.0
2006-11-22 10:18:00,0.67547,0.67553,0.67547,0.67547,76900000.0
2006-11-22 10:19:00,0.67554,0.6756,0.67553,0.6756,142000000.0
2006-11-22 10:20:00,0.6756,0.67566,0.67559,0.67566,154899999.0
2006-11-22 10:21:00,0.67561,0.67564,0.67559,0.67564,145099998.0
2006-11-22 10:22:00,0.67563,0.67565,0.67562,0.67565,157100001.0
2006-11-22 10:23:00,0.67559,0.6756,0.67551,0.67556,92300000.0
2006-11-22 10:24:00,0.67556,0.6756,0.67556,0.67557,78700002.0
2006-11-22 10:25:00,0.67556,0.67557,0.67556,0.67556,69700001.0
2006-11-22 10:26:00,0.67547,0.67554,0.67547,0.67552,65500000.0
2006-11-22 10:27:00,0.67552,0.67558,0.67547,0.67555,120300001.0
2006-11-22 10:28:00,0.67552,0.67558,0.6755,0.67555,227300000.0
2006-11-22 10:29:00,0.67553,0.67557,0.67549,0.67552,220799996.0
2006-11-22 10:30:00,0.67553,0.67559,0.6755,0.67555,170700000.0
2006-11-22 10:31:00,0.67558,0.67558,0.67554,0.67554,35099999.0
2006-11-22 10:32:00,0.67553,0.67558,0.6755,0.67555,73299999.0
2006-11-22 10:33:00,0.67555,0.67555,0.6755,0.67555,135499997.0
2006-11-22 10:34:00,0.67551,0.67551,0.67522,0.67522,185399997.0
2006-11-22 10:35:00,0.67519,0.67522,0.67511,0.67522,106800000.0
2006-11-22 10:36:00,0.67521,0.67525,0.67518,0.67525,163600001.0
2006-11-22 10:37:00,0.67529,0.67536,0.67529,0.67535,161399997.0
2006-11-22 10:38:00,0.67535,0.67541,0.67535,0.67537,99200001.0
2006-11-22 10:39:00,0.67532,0.67532,0.67527,0.67531,111199999.0
2006-11-22 10:40:00,0.67534,0.67538,0.67525,0.67525,155500001.0
2006-11-22 10:41:00,0.67527,0.6753,0.67521,0.67527,150800001.0
2006-11-22 10:42:00,0.67527,0.67535,0.67519,0.67528,187600000.0
2006-11-22 10:43:00,0.67537,0.6754,0.6753,0.67535,104600000.0
2006-11-22 10:44:00,0.67532,0.67535,0.67532,0.67535,97500001.0
2006-11-22 10:45:00,0.67536,0.67539,0.67534,0.67539,139599997.0
2006-11-22 10:46:00,0.6753,0.67534,0.6753,0.67531,75100000.0
2006-11-22 10:47:00,0.67528,0.67528,0.67527,0.67527,53600001.0
2006-11-22 10:48:00,0.67518,0.67518,0.67516,0.67516,30999999.0
2006-11-22 10:49:00,0.67517,0.67521,0.67517,0.67521,46400000.0
2006-11-22 10:50:00,0.67521,0.67524,0.67516,0.67516,234200006.0
2006-11-22 10:51:00,0.67516,0.67518,0.67512,0.67513,78800001.0
2006-11-22 10:52:00,0.67508,0.67519,0.67508,0.67519,105500000.0
2006-11-22 10:53:00,0.67516,0.67521,0.67514,0.67517,132800000.0
2006-11-22 10:54:00,0.67522,0.67524,0.67516,0.67516,164200000.0
2006-11-22 10:55:00,0.67515,0.67521,0.67508,0.6752,187200002.0
2006-11-22 10:56:00,0.67517,0.67521,0.67509,0.67517,211400003.0
2006-11-22 10:57:00,0.67511,0.67519,0.67511,0.67512,101599998.0
2006-11-22 10:58:00,0.67512,0.67512,0.67506,0.6751,142200001.0
2006-11-22 10:59:00,0.67496,0.67505,0.67496,0.67505,153300000.0
2006-11-22 11:00:00,0.67507,0.67507,0.67505,0.67506,65400000.0
2006-11-22 11:01:00,0.67507,0.67507,0.67503,0.67503,35000000.0
2006-11-22 11:02:00,0.67504,0.67513,0.67504,0.67505,71000001.0
2006-11-22 11:03:00,0.67508,0.67514,0.67505,0.67507,185300001.0
2006-11-22 11:04:00,0.67502,0.67507,0.67497,0.67507,110099998.0
2006-11-22 11:05:00,0.67503,0.67507,0.67503,0.67507,91000001.0
2006-11-22 11:06:00,0.67507,0.67507,0.67501,0.67505,133499997.0
2006-11-22 11:07:00,0.67497,0.67501,0.67494,0.67494,103900000.0
2006-11-22 11:08:00,0.675,0.67503,0.67496,0.67503,62800000.0
2006-11-22 11:09:00,0.67504,0.67504,0.67499,0.67499,118500003.0
2006-11-22 11:10:00,0.67504,0.67504,0.675,0.67502,61300000.0
2006-11-22 11:11:00,0.67507,0.67512,0.67507,0.67511,76400001.0
2006-11-22 11:12:00,0.67513,0.67515,0.67507,0.67513,137299999.0
2006-11-22 11:13:00,0.67513,0.67514,0.6751,0.67514,93299999.0
2006-11-22 11:14:00,0.67516,0.67516,0.67505,0.6751,180000003.0
2006-11-22 11:15:00,0.67517,0.67517,0.67512,0.67515,179100001.0
2006-11-22 11:16:00,0.67515,0.67515,0.6751,0.67515,141499999.0
2006-11-22 11:17:00,0.67512,0.67512,0.67503,0.67504,142400002.0
2006-11-22 11:18:00,0.67507,0.67516,0.67507,0.67516,44600001.0
2006-11-22 11:19:00,0.67518,0.6752,0.67509,0.6752,183499997.0
2006-11-22 11:20:00,0.67517,0.67518,0.6751,0.6751,25500000.0
2006-11-22 11:21:00,0.67519,0.67519,0.67512,0.67514,196600000.0
2006-11-22 11:22:00,0.67514,0.67514,0.67508,0.67508,70700001.0
2006-11-22 11:23:00,0.67514,0.67514,0.67509,0.67511,133999999.0
2006-11-22 11:24:00,0.67518,0.67521,0.67512,0.67517,84100001.0
2006-11-22 11:25:00,0.67509,0.67511,0.67507,0.67511,109899996.0
2006-11-22 11:26:00,0.67512,0.67515,0.67509,0.67515,67100001.0
2006-11-22 11:27:00,0.67513,0.67521,0.67513,0.67521,95900001.0
2006-11-22 11:28:00,0.67523,0.67538,0.67519,0.67538,290500006.0
2006-11-22 11:29:00,0.6755,0.67552,0.6754,0.6754,163200002.0
2006-11-22 11:30:00,0.67536,0.67587,0.67535,0.67587,204699998.0
2006-11-22 11:31:00,0.67582,0.67606,0.67582,0.67601,240300004.0
2006-11-22 11:32:00,0.67605,0.67605,0.67592,0.67592,104599998.0
2006-11-22 11:33:00,0.67589,0.67601,0.67588,0.67588,83700000.0
2006-11-22 11:34:00,0.67589,0.67598,0.67589,0.67592,129600001.0
2006-11-22 11:35:00,0.67593,0.67599,0.67589,0.67595,224399999.0
2006-11-22 11:36:00,0.67594,0.67603,0.67584,0.67584,249799999.0
2006-11-22 11:37:00,0.67594,0.67594,0.67578,0.67588,182299998.0
2006-11-22 11:38:00,0.67584,0.6759,0.67582,0.67582,127000004.0
2006-11-22 11:39:00,0.67579,0.67579,0.67571,0.67575,92599999.0
2006-11-22 11:40:00,0.67569,0.67569,0.67564,0.67565,45500001.0
2006-11-22 11:41:00,0.67558,0.67562,0.67552,0.67562,131799999.0
2006-11-22 11:42:00,0.67558,0.67558,0.67553,0.67557,84900001.0
2006-11-22 11:43:00,0.67556,0.67562,0.67552,0.67562,275400002.0
2006-11-22 11:44:00,0.67556,0.67556,0.67545,0.67554,290900005.0
2006-11-22 11:45:00,0.67548,0.67553,0.67539,0.6754,199600000.0
2006-11-22 11:46:00,0.67536,0.67544,0.67536,0.67536,164699999.0
2006-11-22 11:47:00,0.6754,0.67544,0.67524,0.67527,103800003.0
2006-11-22 11:48:00,0.67524,0.67529,0.67522,0.67526,97500000.0
2006-11-22 11:49:00,0.6752,0.6752,0.67506,0.67518,199400000.0
2006-11-22 11:50:00,0.67508,0.67508,0.675,0.67505,139600001.0
2006-11-22 11:51:00,0.67507,0.67514,0.67505,0.6751,322999999.0
2006-11-22 11:52:00,0.67519,0.67528,0.67519,0.67528,16400000.0
2006-11-22 11:53:00,0.67534,0.67543,0.67534,0.67543,186699999.0
2006-11-22 11:54:00,0.67538,0.67546,0.67538,0.67546,72900001.0
2006-11-22 11:55:00,0.67553,0.67553,0.67538,0.67541,227200000.0
2006-11-22 11:56:00,0.67545,0.6755,0.67545,0.67548,88899998.0
2006-11-22 11:57:00,0.6755,0.67553,0.6755,0.67553,119499999.0
2006-11-22 11:58:00,0.67549,0.6755,0.67539,0.6755,207599999.0
2006-11-22 11:59:00,0.67553,0.67553,0.67541,0.67547,208499997.0
2006-11-22 12:00:00,0.6754,0.67546,0.67537,0.6754,255199994.0
2006-11-22 12:01:00,0.67545,0.6755,0.6754,0.6754,121400000.0
2006-11-22 12:02:00,0.67548,0.67548,0.6754,0.67545,122000003.0
2006-11-22 12:03:00,0.67549,0.67549,0.67539,0.67539,11800000.0
2006-11-22 12:04:00,0.67537,0.67544,0.67537,0.67538,148400001.0
2006-11-22 12:05:00,0.67534,0.67535,0.67531,0.67535,95100002.0
2006-11-22 12:06:00,0.67537,0.6754,0.67537,0.67539,107700001.0
2006-11-22 12:07:00,0.67542,0.67543,0.67535,0.67535,84700001.0
2006-11-22 12:08:00,0.67541,0.67543,0.67537,0.67543,210099998.0
2006-11-22 12:09:00,0.67542,0.67547,0.67539,0.67545,179400003.0
2006-11-22 12:10:00,0.67538,0.6754,0.67538,0.6754,108699998.0
2006-11-22 12:11:00,0.67536,0.67543,0.67532,0.67543,240199998.0
2006-11-22 12:12:00,0.67541,0.67542,0.67537,0.67537,191400002.0
2006-11-22 12:13:00,0.67538,0.67543,0.67538,0.67538,80000001.0
2006-11-22 12:14:00,0.67541,0.67544,0.6754,0.67541,57100001.0
2006-11-22 12:15:00,0.67536,0.67537,0.67531,0.67531,54799999.0
2006-11-22 12:16:00,0.67535,0.67538,0.6753,0.67537,121299997.0
2006-11-22 12:17:00,0.6754,0.6754,0.67533,0.67537,159100000.0
2006-11-22 12:18:00,0.67531,0.67531,0.67521,0.67522,75800001.0
2006-11-22 12:19:00,0.67522,0.67522,0.67513,0.67513,78199997.0
2006-11-22 12:20:00,0.67514,0.67522,0.67514,0.67515,140099998.0
2006-11-22 12:21:00,0.67515,0.67524,0.67512,0.67513,205000001.0
2006-11-22 12:22:00,0.6751,0.67519,0.67507,0.67519,168600002.0
2006-11-22 12:23:00,0.67513,0.67513,0.6751,0.67511,241399999.0
2006-11-22 12:24:00,0.67509,0.67512,0.67501,0.67512,187300003.0
2006-11-22 12:25:00,0.67516,0.67517,0.67512,0.67513,105400001.0
2006-11-22 12:26:00,0.67513,0.67517,0.67509,0.67515,91900002.0
2006-11-22 12:27:00,0.67514,0.6752,0.67513,0.67517,172000004.0
2006-11-22 12:28:00,0.67518,0.67518,0.67515,0.67517,128000001.0
2006-11-22 12:29:00,0.67517,0.67523,0.67517,0.6752,249999994.0
2006-11-22 12:30:00,0.67522,0.67522,0.67516,0.67518,237000003.0
2006-11-22 12:31:00,0.67516,0.6752,0.67513,0.67517,109200000.0
2006-11-22 12:32:00,0.67516,0.67519,0.67515,0.67515,36400000.0
2006-11-22 12:33:00,0.67515,0.67515,0.67515,0.67515,5600000.0
2006-11-22 12:34:00,0.67508,0.67509,0.67508,0.67509,10400000.0
2006-11-22 12:35:00,0.67511,0.67513,0.67505,0.67505,126999999.0
2006-11-22 12:36:00,0.67504,0.67506,0.67504,0.67506,36600001.0
2006-11-22 12:37:00,0.67513,0.67513,0.67501,0.67505,160999996.0
2006-11-22 12:38:00,0.67507,0.6751,0.67501,0.67502,125199999.0
2006-11-22 12:39:00,0.67508,0.67508,0.675,0.67508,114400001.0
2006-11-22 12:40:00,0.67501,0.67504,0.67499,0.67503,135900001.0
2006-11-22 12:41:00,0.675,0.67502,0.67497,0.675,87800001.0
2006-11-22 12:42:00,0.67495,0.67501,0.67488,0.67495,308900010.0
2006-11-22 12:43:00,0.67495,0.67498,0.67492,0.67497,124700000.0
2006-11-22 12:44:00,0.67497,0.67498,0.67492,0.67493,308700001.0
2006-11-22 12:45:00,0.67488,0.67488,0.6747,0.6747,109199999.0
2006-11-22 12:46:00,0.67476,0.67476,0.67462,0.67462,190799999.0
2006-11-22 12:47:00,0.67464,0.67472,0.67464,0.6747,142600001.0
2006-11-22 12:48:00,0.6747,0.67474,0.67467,0.67472,106200003.0
2006-11-22 12:49:00,0.67469,0.67481,0.67469,0.67472,125400000.0
2006-11-22 12:50:00,0.67473,0.67473,0.67468,0.6747,202599999.0
2006-11-22 12:51:00,0.67472,0.67475,0.67464,0.6747,285599992.0
2006-11-22 12:52:00,0.67468,0.67474,0.67468,0.67468,101399999.0
2006-11-22 12:53:00,0.67475,0.67476,0.67465,0.67476,158200003.0
2006-11-22 12:54:00,0.67475,0.67475,0.67475,0.67475,51200001.0
2006-11-22 12:55:00,0.67472,0.67473,0.67468,0.67469,133900000.0
2006-11-22 12:56:00,0.67467,0.67475,0.67467,0.6747,84700002.0
2006-11-22 12:57:00,0.67473,0.67473,0.67469,0.67469,38200000.0
2006-11-22 12:58:00,0.67468,0.67474,0.67468,0.67469,170300003.0
2006-11-22 12:59:00,0.67467,0.67471,0.67465,0.67465,220900000.0
2006-11-22 13:00:00,0.67467,0.67468,0.67461,0.67462,169200001.0
2006-11-22 13:01:00,0.67465,0.67465,0.67457,0.67457,119999999.0
2006-11-22 13:02:00,0.67458,0.67466,0.67458,0.67465,81500001.0
2006-11-22 13:03:00,0.67462,0.6747,0.67461,0.67468,91000001.0
2006-11-22 13:04:00,0.67467,0.67473,0.67464,0.67466,62799999.0
2006-11-22 13:05:00,0.67461,0.67468,0.6746,0.67468,89200000.0
2006-11-22 13:06:00,0.67469,0.67472,0.67462,0.67468,196700001.0
2006-11-22 13:07:00,0.67468,0.67473,0.67465,0.67468,203699999.0
2006-11-22 13:08:00,0.67475,0.67478,0.67473,0.67478,103300000.0
2006-11-22 13:09:00,0.67478,0.67478,0.67467,0.67471,48700000.0
2006-11-22 13:10:00,0.67463,0.67473,0.67463,0.67473,106500001.0
2006-11-22 13:11:00,0.67465,0.6747,0.67462,0.6747,139399998.0
2006-11-22 13:12:00,0.67468,0.67468,0.67464,0.67468,43900000.0
2006-11-22 13:13:00,0.67469,0.67472,0.67464,0.67467,128999999.0
2006-11-22 13:14:00,0.67467,0.67473,0.67467,0.67473,152899999.0
2006-11-22 13:15:00,0.67462,0.6747,0.67461,0.6747,77600002.0
2006-11-22 13:16:00,0.67467,0.67473,0.67464,0.67472,171599998.0
2006-11-22 13:17:00,0.67478,0.67478,0.67468,0.67471,270599992.0
2006-11-22 13:18:00,0.67465,0.67466,0.6746,0.67461,83900001.0
2006-11-22 13:19:00,0.67461,0.67463,0.67455,0.67457,140599998.0
2006-11-22 13:20:00,0.67454,0.67454,0.67441,0.67443,237800002.0
2006-11-22 13:21:00,0.67443,0.67453,0.67439,0.67451,127800001.0
2006-11-22 13:22:00,0.67449,0.67456,0.67446,0.67454,51600000.0
2006-11-22 13:23:00,0.67456,0.6746,0.67453,0.67453,67700001.0
2006-11-22 13:24:00,0.67449,0.67453,0.67449,0.67453,97499999.0
2006-11-22 13:25:00,0.67448,0.67448,0.6744,0.67443,206800000.0
2006-11-22 13:26:00,0.67445,0.67448,0.67435,0.67448,138100003.0
2006-11-22 13:27:00,0.67446,0.67453,0.67442,0.67453,193499999.0
2006-11-22 13:28:00,0.67449,0.67453,0.67448,0.67451,113399998.0
2006-11-22 13:29:00,0.67452,0.67459,0.6745,0.67458,152199999.0
2006-11-22 13:30:00,0.67455,0.67455,0.6745,0.67452,143300002.0
2006-11-22 13:31:00,0.67454,0.67456,0.67447,0.67452,110000002.0
2006-11-22 13:32:00,0.67454,0.67454,0.67446,0.67451,202900004.0
2006-11-22 13:33:00,0.67454,0.67457,0.67454,0.67457,32000000.0
2006-11-22 13:34:00,0.67458,0.67458,0.67447,0.67452,157900001.0
2006-11-22 13:35:00,0.67453,0.67459,0.67453,0.67454,73299997.0
2006-11-22 13:36:00,0.67465,0.67465,0.6746,0.67461,78800001.0
2006-11-22 13:37:00,0.67459,0.67463,0.67453,0.67463,102399999.0
2006-11-22 13:38:00,0.67463,0.67464,0.67457,0.67464,86000002.0
2006-11-22 13:39:00,0.67462,0.67468,0.67454,0.67454,182800001.0
2006-11-22 13:40:00,0.6746,0.67461,0.67453,0.67459,76999999.0
2006-11-22 13:41:00,0.67452,0.67452,0.67446,0.67446,67899999.0
2006-11-22 13:42:00,0.67452,0.67459,0.67451,0.67454,206399997.0
2006-11-22 13:43:00,0.67449,0.67456,0.67446,0.67455,262699999.0
2006-11-22 13:44:00,0.67459,0.67466,0.67457,0.67466,64999999.0
2006-11-22 13:45:00,0.67464,0.6747,0.67462,0.67462,109499998.0
2006-11-22 13:46:00,0.67466,0.67466,0.67459,0.67462,91400002.0
2006-11-22 13:47:00,0.67465,0.67467,0.67459,0.67465,186700003.0
2006-11-22 13:48:00,0.67475,0.67475,0.67459,0.67466,96400003.0
2006-11-22 13:49:00,0.67468,0.67469,0.67458,0.67465,305200001.0
2006-11-22 13:50:00,0.6746,0.67473,0.6746,0.6747,223000003.0
2006-11-22 13:51:00,0.67466,0.67472,0.67465,0.6747,268400000.0
2006-11-22 13:52:00,0.67466,0.67471,0.67465,0.67467,173299995.0
2006-11-22 13:53:00,0.67471,0.67471,0.67462,0.67468,140100001.0
2006-11-22 13:54:00,0.67471,0.67473,0.67465,0.67468,162000001.0
2006-11-22 13:55:00,0.67478,0.6748,0.67471,0.67476,206999998.0
2006-11-22 13:56:00,0.67471,0.67474,0.67467,0.67474,162500001.0
2006-11-22 13:57:00,0.67473,0.67479,0.67473,0.67475,71800002.0
2006-11-22 13:58:00,0.6748,0.67483,0.67477,0.67478,108300000.0
2006-11-22 13:59:00,0.67468,0.67471,0.67468,0.67471,50399999.0
2006-11-22 14:00:00,0.67475,0.67482,0.67473,0.67482,228899999.0
2006-11-22 14:01:00,0.67478,0.67485,0.67478,0.67482,168000001.0
2006-11-22 14:02:00,0.67483,0.67487,0.67477,0.67487,158300001.0
2006-11-22 14:03:00,0.6748,0.6748,0.67473,0.67477,40400001.0
2006-11-22 14:04:00,0.67479,0.67479,0.67474,0.67479,205299996.0
2006-11-22 14:05:00,0.6748,0.67486,0.67471,0.67477,329400001.0
2006-11-22 14:06:00,0.67483,0.67485,0.6748,0.67481,187800004.0
2006-11-22 14:07:00,0.67476,0.6748,0.67469,0.6747,276100001.0
2006-11-22 14:08:00,0.67471,0.67478,0.67471,0.67478,69900000.0
2006-11-22 14:09:00,0.67467,0.67483,0.67467,0.67483,187200005.0
2006-11-22 14:10:00,0.67483,0.67483,0.67473,0.67483,123800003.0
2006-11-22 14:11:00,0.67483,0.67492,0.67478,0.67492,155500001.0
2006-11-22 14:12:00,0.67489,0.67496,0.67486,0.6749,168700000.0
2006-11-22 14:13:00,0.6749,0.67492,0.67484,0.67487,110999998.0
2006-11-22 14:14:00,0.67488,0.67492,0.67487,0.67488,144600003.0
2006-11-22 14:15:00,0.67489,0.67492,0.67486,0.67492,160399996.0
2006-11-22 14:16:00,0.67483,0.67485,0.67483,0.67485,47300001.0
2006-11-22 14:17:00,0.67486,0.67492,0.67485,0.67488,176500001.0
2006-11-22 14:18:00,0.67486,0.67489,0.67475,0.67483,220899993.0
2006-11-22 14:19:00,0.67485,0.67486,0.67478,0.67481,195599997.0
2006-11-22 14:20:00,0.67481,0.67481,0.67472,0.67477,134100000.0
2006-11-22 14:21:00,0.67475,0.67475,0.67469,0.6747,150100000.0
2006-11-22 14:22:00,0.67473,0.67483,0.67473,0.6748,105099999.0
2006-11-22 14:23:00,0.67488,0.67493,0.67483,0.67493,187800000.0
2006-11-22 14:24:00,0.67497,0.67497,0.67484,0.67484,129899998.0
2006-11-22 14:25:00,0.67478,0.67478,0.67464,0.67464,169199997.0
2006-11-22 14:26:00,0.67465,0.67475,0.67465,0.67475,155500004.0
2006-11-22 14:27:00,0.67479,0.67479,0.67472,0.67475,156700000.0
2006-11-22 14:28:00,0.67472,0.67483,0.67472,0.6748,196499996.0
2006-11-22 14:29:00,0.67476,0.67478,0.67472,0.67477,156600001.0
2006-11-22 14:30:00,0.67475,0.6748,0.67475,0.6748,127600001.0
2006-11-22 14:31:00,0.67478,0.67485,0.67478,0.67483,187799997.0
2006-11-22 14:32:00,0.67481,0.67483,0.67479,0.67483,109300002.0
2006-11-22 14:33:00,0.67474,0.67483,0.67474,0.67478,50200001.0
2006-11-22 14:34:00,0.67484,0.67484,0.6748,0.67483,155500001.0
2006-11-22 14:35:00,0.67485,0.67493,0.67485,0.67488,147899999.0
2006-11-22 14:36:00,0.67488,0.67488,0.67478,0.67478,133100000.0
2006-11-22 14:37:00,0.67481,0.67481,0.67473,0.67475,208499999.0
2006-11-22 14:38:00,0.67482,0.67487,0.67478,0.67487,137700004.0
2006-11-22 14:39:00,0.67483,0.67495,0.67483,0.67495,155699996.0
2006-11-22 14:40:00,0.67501,0.67506,0.67497,0.67505,156800003.0
2006-11-22 14:41:00,0.67504,0.67504,0.67498,0.67498,95699999.0
2006-11-22 14:42:00,0.67495,0.67503,0.67494,0.67503,128799997.0
2006-11-22 14:43:00,0.67504,0.67504,0.67501,0.67501,203999999.0
2006-11-22 14:44:00,0.67507,0.67508,0.67504,0.67504,183199998.0
2006-11-22 14:45:00,0.67505,0.67507,0.67498,0.67498,90199998.0
2006-11-22 14:46:00,0.67502,0.67502,0.67495,0.675,148699998.0
2006-11-22 14:47:00,0.67498,0.67502,0.67498,0.67502,109400000.0
2006-11-22 14:48:00,0.67507,0.67507,0.67496,0.675,126300002.0
2006-11-22 14:49:00,0.67498,0.67498,0.67494,0.67498,148699999.0
2006-11-22 14:50:00,0.67503,0.67505,0.67503,0.67505,9600000.0
2006-11-22 14:51:00,0.67497,0.67502,0.67495,0.675,144799999.0
2006-11-22 14:52:00,0.67495,0.67495,0.67492,0.67495,104199998.0
2006-11-22 14:53:00,0.67495,0.67495,0.6749,0.6749,113699998.0
2006-11-22 14:54:00,0.67489,0.67489,0.67486,0.67486,115900003.0
2006-11-22 14:55:00,0.67489,0.67493,0.67484,0.67493,143899998.0
2006-11-22 14:56:00,0.67488,0.67488,0.67479,0.67479,127099998.0
2006-11-22 14:57:00,0.6748,0.67483,0.67476,0.67476,101999999.0
2006-11-22 14:58:00,0.6748,0.67486,0.6748,0.6748,115500001.0
2006-11-22 14:59:00,0.67477,0.6748,0.67475,0.6748,144200000.0
2006-11-22 15:00:00,0.67476,0.67482,0.67474,0.67481,144000000.0
2006-11-22 15:01:00,0.67483,0.67487,0.67483,0.67487,82700002.0
2006-11-22 15:02:00,0.67487,0.67488,0.67483,0.67483,137300002.0
2006-11-22 15:03:00,0.67481,0.67483,0.67475,0.67475,160599997.0
2006-11-22 15:04:00,0.67474,0.67483,0.67474,0.67481,165200000.0
2006-11-22 15:05:00,0.67482,0.67487,0.67478,0.67478,168299999.0
2006-11-22 15:06:00,0.67473,0.67481,0.67472,0.67479,230599996.0
2006-11-22 15:07:00,0.67481,0.67481,0.67473,0.67475,120599996.0
2006-11-22 15:08:00,0.67473,0.67478,0.67471,0.67471,167200001.0
2006-11-22 15:09:00,0.67475,0.67482,0.67475,0.67476,121200001.0
2006-11-22 15:10:00,0.67477,0.67485,0.67477,0.67485,116500003.0
2006-11-22 15:11:00,0.67485,0.67487,0.6748,0.67484,38299999.0
2006-11-22 15:12:00,0.67485,0.67485,0.67478,0.6748,149399999.0
2006-11-22 15:13:00,0.6748,0.67484,0.67477,0.67477,171599999.0
2006-11-22 15:14:00,0.67478,0.67485,0.67478,0.67479,72099998.0
2006-11-22 15:15:00,0.67478,0.67483,0.67478,0.67481,156000000.0
2006-11-22 15:16:00,0.67479,0.67483,0.67477,0.67477,172199997.0
2006-11-22 15:17:00,0.6748,0.67485,0.6748,0.67485,145300000.0
2006-11-22 15:18:00,0.6748,0.67488,0.6748,0.67488,149199996.0
2006-11-22 15:19:00,0.67485,0.67488,0.67483,0.67483,112299998.0
2006-11-22 15:20:00,0.67487,0.67492,0.67467,0.67467,130800000.0
2006-11-22 15:21:00,0.67463,0.67469,0.67458,0.67458,105400001.0
2006-11-22 15:22:00,0.67464,0.67466,0.67458,0.67458,146600001.0
2006-11-22 15:23:00,0.6745,0.6746,0.6745,0.67454,115499999.0
2006-11-22 15:24:00,0.67455,0.67461,0.67455,0.6746,165300002.0
2006-11-22 15:25:00,0.67459,0.67459,0.67452,0.67452,91899999.0
2006-11-22 15:26:00,0.67461,0.67469,0.6746,0.67465,88200000.0
2006-11-22 15:27:00,0.67463,0.67471,0.67461,0.67464,200999999.0
2006-11-22 15:28:00,0.67464,0.6748,0.6746,0.67475,171800000.0
2006-11-22 15:29:00,0.67485,0.67492,0.67485,0.6749,116200002.0
2006-11-22 15:30:00,0.67488,0.67495,0.67488,0.67495,49500001.0
2006-11-22 15:31:00,0.67495,0.67507,0.67495,0.67507,154100004.0
2006-11-22 15:32:00,0.67508,0.67516,0.67504,0.67516,34900000.0
2006-11-22 15:33:00,0.67534,0.6755,0.67534,0.67542,142600000.0
2006-11-22 15:34:00,0.67545,0.67545,0.67525,0.67525,254800000.0
2006-11-22 15:35:00,0.67535,0.67535,0.67529,0.67534,119399999.0
2006-11-22 15:36:00,0.67531,0.67537,0.67528,0.67537,206199999.0
2006-11-22 15:37:00,0.67539,0.67546,0.67535,0.67535,206799997.0
2006-11-22 15:38:00,0.67542,0.67545,0.67536,0.67536,76200001.0
2006-11-22 15:39:00,0.67533,0.67537,0.67532,0.67534,104300000.0
2006-11-22 15:40:00,0.67536,0.67536,0.67529,0.67531,151700003.0
2006-11-22 15:41:00,0.67531,0.67539,0.67528,0.67535,150699997.0
2006-11-22 15:42:00,0.67538,0.67538,0.6753,0.67537,65900001.0
2006-11-22 15:43:00,0.67531,0.67531,0.67524,0.67531,102400000.0
2006-11-22 15:44:00,0.67533,0.67533,0.67526,0.67527,134200000.0
2006-11-22 15:45:00,0.67527,0.67533,0.67522,0.67533,166399999.0
2006-11-22 15:46:00,0.67531,0.67537,0.67531,0.67535,295799996.0
2006-11-22 15:47:00,0.67532,0.67532,0.67521,0.67527,198900003.0
2006-11-22 15:48:00,0.6753,0.6753,0.67525,0.67527,162899997.0
2006-11-22 15:49:00,0.67532,0.67537,0.67531,0.67532,145900001.0
2006-11-22 15:50:00,0.67537,0.67548,0.67537,0.67543,99700001.0
2006-11-22 15:51:00,0.67546,0.67549,0.67539,0.67544,168699999.0
2006-11-22 15:52:00,0.67543,0.67556,0.67543,0.67553,174699999.0
2006-11-22 15:53:00,0.67544,0.67557,0.67544,0.67557,162000004.0
2006-11-22 15:54:00,0.67558,0.67569,0.67558,0.67565,138800005.0
2006-11-22 15:55:00,0.67565,0.67571,0.67562,0.67564,146799998.0
2006-11-22 15:56:00,0.67567,0.67571,0.67562,0.67564,106199999.0
2006-11-22 15:57:00,0.6756,0.67563,0.67552,0.67556,305700002.0
2006-11-22 15:58:00,0.67556,0.67557,0.67542,0.67543,240999997.0
2006-11-22 15:59:00,0.6755,0.67557,0.67542,0.67557,196700001.0
2006-11-22 16:00:00,0.67557,0.67561,0.67552,0.67561,121300000.0
2006-11-22 16:01:00,0.67563,0.67563,0.67555,0.67557,184299999.0
2006-11-22 16:02:00,0.67556,0.67562,0.67554,0.6756,244199997.0
2006-11-22 16:03:00,0.67559,0.67559,0.67552,0.67552,132000001.0
2006-11-22 16:04:00,0.67557,0.67561,0.67552,0.67558,182500001.0
2006-11-22 16:05:00,0.67554,0.67559,0.67549,0.67552,123699998.0
2006-11-22 16:06:00,0.67551,0.67558,0.67548,0.67558,189399999.0
2006-11-22 16:07:00,0.67551,0.67556,0.6755,0.67554,117300002.0
2006-11-22 16:08:00,0.6755,0.67553,0.67543,0.67544,137899997.0
2006-11-22 16:09:00,0.67544,0.6755,0.67542,0.67546,215099998.0
2006-11-22 16:10:00,0.67546,0.67552,0.67546,0.67547,89500000.0
2006-11-22 16:11:00,0.67546,0.6755,0.67543,0.6755,104900001.0
2006-11-22 16:12:00,0.6755,0.67554,0.67544,0.67544,103100000.0
2006-11-22 16:13:00,0.67548,0.67549,0.67545,0.67549,95699996.0
2006-11-22 16:14:00,0.6755,0.6755,0.67545,0.67548,128999997.0
2006-11-22 16:15:00,0.67546,0.67546,0.67545,0.67545,33500000.0
2006-11-22 16:16:00,0.67545,0.67548,0.67545,0.67548,87100003.0
2006-11-22 16:17:00,0.67546,0.67554,0.67546,0.67554,25100000.0
2006-11-22 16:18:00,0.67549,0.67558,0.67549,0.67558,143800000.0
2006-11-22 16:19:00,0.67548,0.67551,0.67548,0.67551,57800001.0
2006-11-22 16:20:00,0.67545,0.67549,0.67545,0.67549,122099999.0
2006-11-22 16:21:00,0.67548,0.67554,0.67542,0.67542,95899998.0
2006-11-22 16:22:00,0.67545,0.67548,0.67541,0.67548,161900003.0
2006-11-22 16:23:00,0.67549,0.67549,0.67546,0.67546,147200004.0
2006-11-22 16:24:00,0.67546,0.67549,0.67543,0.67547,245299999.0
2006-11-22 16:25:00,0.67546,0.67548,0.67541,0.67544,215900003.0
2006-11-22 16:26:00,0.67542,0.67543,0.67537,0.67539,82400001.0
2006-11-22 16:27:00,0.67543,0.67545,0.67538,0.67541,302700000.0
2006-11-22 16:28:00,0.67538,0.67545,0.67538,0.67541,149300001.0
2006-11-22 16:29:00,0.6754,0.67543,0.67533,0.67543,105300002.0
2006-11-22 16:30:00,0.67546,0.67546,0.67534,0.67542,97299999.0
2006-11-22 16:31:00,0.67544,0.67549,0.67544,0.67547,71299999.0
2006-11-22 16:32:00,0.6755,0.6755,0.67544,0.67549,139899997.0
2006-11-22 16:33:00,0.67546,0.67558,0.67545,0.67556,118100002.0
2006-11-22 16:34:00,0.67556,0.67556,0.67544,0.67545,168300001.0
2006-11-22 16:35:00,0.67553,0.67553,0.67542,0.6755,143099999.0
2006-11-22 16:36:00,0.67551,0.67559,0.67551,0.67552,178099999.0
2006-11-22 16:37:00,0.67552,0.67557,0.6755,0.6755,104399999.0
2006-11-22 16:38:00,0.67551,0.67557,0.67551,0.67552,118500000.0
2006-11-22 16:39:00,0.67555,0.67559,0.67543,0.67559,170200004.0
2006-11-22 16:40:00,0.67558,0.67563,0.67553,0.67562,188099998.0
2006-11-22 16:41:00,0.67551,0.67563,0.67551,0.67557,191000001.0
2006-11-22 16:42:00,0.67559,0.67565,0.67554,0.67559,117499998.0
2006-11-22 16:43:00,0.67555,0.6756,0.67555,0.6756,100300003.0
2006-11-22 16:44:00,0.67554,0.67565,0.67554,0.6756,157199998.0
2006-11-22 16:45:00,0.67557,0.67564,0.67557,0.6756,81599998.0
2006-11-22 16:46:00,0.6756,0.67563,0.67556,0.67558,132799996.0
2006-11-22 16:47:00,0.67554,0.67558,0.67554,0.67557,125299997.0
2006-11-22 16:48:00,0.67553,0.67559,0.67548,0.67548,291300003.0
2006-11-22 16:49:00,0.67545,0.67553,0.67545,0.67551,183700001.0
2006-11-22 16:50:00,0.67553,0.67558,0.6755,0.67554,117900003.0
2006-11-22 16:51:00,0.67559,0.67563,0.67552,0.67558,213500000.0
2006-11-22 16:52:00,0.67563,0.6757,0.6756,0.67566,151499999.0
2006-11-22 16:53:00,0.67567,0.67567,0.67554,0.6756,118900001.0
2006-11-22 16:54:00,0.67561,0.67571,0.67561,0.67566,91100002.0
2006-11-22 16:55:00,0.67565,0.67576,0.67565,0.67575,141600003.0
2006-11-22 16:56:00,0.67571,0.67577,0.67571,0.67572,193900003.0
2006-11-22 16:57:00,0.67575,0.67577,0.67569,0.67569,152700001.0
2006-11-22 16:58:00,0.67564,0.67565,0.67557,0.67563,157100003.0
2006-11-22 16:59:00,0.67565,0.67568,0.67565,0.67565,62599998.0
2006-11-22 17:00:00,0.67559,0.67576,0.67559,0.67573,169100001.0
2006-11-22 17:01:00,0.67575,0.67575,0.67559,0.67559,176400000.0
2006-11-22 17:02:00,0.67561,0.67571,0.67559,0.67571,103900002.0
2006-11-22 17:03:00,0.67574,0.67577,0.6757,0.6757,118600001.0
2006-11-22 17:04:00,0.67573,0.67581,0.67561,0.67572,183700000.0
2006-11-22 17:05:00,0.67576,0.67586,0.67576,0.67577,207200000.0
2006-11-22 17:06:00,0.67582,0.67588,0.67578,0.67584,105100003.0
2006-11-22 17:07:00,0.67595,0.676,0.6759,0.67598,166400003.0
2006-11-22 17:08:00,0.67597,0.67603,0.67597,0.67603,85000002.0
2006-11-22 17:09:00,0.67603,0.67616,0.67603,0.67605,99600002.0
2006-11-22 17:10:00,0.67609,0.67609,0.6759,0.67596,184699996.0
2006-11-22 17:11:00,0.67593,0.67596,0.67587,0.67596,102500001.0
2006-11-22 17:12:00,0.67596,0.67596,0.67594,0.67594,52100002.0
2006-11-22 17:13:00,0.67588,0.6759,0.67574,0.67588,165000001.0
2006-11-22 17:14:00,0.67586,0.67592,0.67582,0.67592,130800000.0
2006-11-22 17:15:00,0.67602,0.67602,0.67591,0.67593,132999997.0
2006-11-22 17:16:00,0.67596,0.67596,0.67585,0.67587,162200000.0
2006-11-22 17:17:00,0.67592,0.67593,0.67587,0.6759,193799998.0
2006-11-22 17:18:00,0.67596,0.67599,0.67595,0.67599,99100000.0
2006-11-22 17:19:00,0.67596,0.67598,0.67588,0.67588,225199997.0
2006-11-22 17:20:00,0.67589,0.67592,0.67578,0.67578,186699999.0
2006-11-22 17:21:00,0.67588,0.67588,0.67574,0.67583,208400004.0
2006-11-22 17:22:00,0.67586,0.67586,0.67579,0.67583,166300000.0
2006-11-22 17:23:00,0.67587,0.67587,0.67571,0.67571,215699999.0
2006-11-22 17:24:00,0.67573,0.67573,0.67558,0.6756,172400002.0
2006-11-22 17:25:00,0.6756,0.67575,0.6756,0.67568,96600001.0
2006-11-22 17:26:00,0.67568,0.67586,0.67567,0.67582,86899998.0
2006-11-22 17:27:00,0.67582,0.67588,0.67579,0.67579,157700004.0
2006-11-22 17:28:00,0.67584,0.67591,0.6758,0.67591,86299999.0
2006-11-22 17:29:00,0.67596,0.676,0.67588,0.67593,118200000.0
2006-11-22 17:30:00,0.67597,0.67604,0.67597,0.67602,213600001.0
2006-11-22 17:31:00,0.67601,0.67601,0.67597,0.67597,10400000.0
2006-11-22 17:32:00,0.67598,0.67602,0.67595,0.67596,127300002.0
2006-11-22 17:33:00,0.67592,0.67596,0.67587,0.67594,175199998.0
2006-11-22 17:34:00,0.67592,0.67595,0.67591,0.67593,92600001.0
2006-11-22 17:35:00,0.67593,0.67593,0.67581,0.67585,232300000.0
2006-11-22 17:36:00,0.67578,0.67578,0.67562,0.67562,200299994.0
2006-11-22 17:37:00,0.67563,0.67567,0.6756,0.67565,112399999.0
2006-11-22 17:38:00,0.67568,0.67578,0.67568,0.6757,112300002.0
2006-11-22 17:39:00,0.67571,0.67571,0.67561,0.67561,84299998.0
2006-11-22 17:40:00,0.67561,0.67573,0.67559,0.67573,158699996.0
2006-11-22 17:41:00,0.67572,0.6758,0.67569,0.67576,211500002.0
2006-11-22 17:42:00,0.67573,0.67573,0.67565,0.67565,148000001.0
2006-11-22 17:43:00,0.67573,0.67576,0.67572,0.67573,114399999.0
2006-11-22 17:44:00,0.67571,0.6758,0.6757,0.6758,150900000.0
2006-11-22 17:45:00,0.67581,0.67584,0.6758,0.6758,183999997.0
2006-11-22 17:46:00,0.67576,0.6758,0.6757,0.67574,89400001.0
2006-11-22 17:47:00,0.6757,0.67582,0.6757,0.67582,137600001.0
2006-11-22 17:48:00,0.67584,0.67587,0.67577,0.6758,203800002.0
2006-11-22 17:49:00,0.67581,0.67581,0.67574,0.67578,298600000.0
2006-11-22 17:50:00,0.67575,0.67576,0.67567,0.67576,130200003.0
2006-11-22 17:51:00,0.6757,0.67572,0.6757,0.67572,38700001.0
2006-11-22 17:52:00,0.67564,0.67564,0.67562,0.67562,90299999.0
2006-11-22 17:53:00,0.67558,0.67561,0.6755,0.67561,108899998.0
2006-11-22 17:54:00,0.67562,0.67569,0.67562,0.67568,160400003.0
2006-11-22 17:55:00,0.67562,0.67562,0.6756,0.67561,118399999.0
2006-11-22 17:56:00,0.67559,0.67566,0.67559,0.67566,91200001.0
2006-11-22 17:57:00,0.6757,0.6757,0.6757,0.6757,57399999.0
2006-11-22 17:58:00,0.6757,0.6757,0.67562,0.67562,131400003.0
2006-11-22 17:59:00,0.67572,0.67575,0.67565,0.67567,163600001.0
2006-11-22 18:00:00,0.6757,0.6757,0.6756,0.67569,114699997.0
2006-11-22 18:01:00,0.67575,0.67579,0.67568,0.67571,1080100000.0
2006-11-22 18:02:00,0.67573,0.67578,0.6757,0.6757,1273200000.0
2006-11-22 18:04:00,0.67568,0.67576,0.67565,0.67576,845499987.0
2006-11-22 18:05:00,0.67572,0.67577,0.67567,0.67577,1492100004.0
2006-11-22 18:06:00,0.6758,0.67587,0.67578,0.67583,1804499991.0
2006-11-22 18:07:00,0.67582,0.67583,0.67571,0.67577,1977900007.0
2006-11-22 18:09:00,0.67579,0.67589,0.67579,0.6758,1003100012.0
2006-11-22 18:10:00,0.67582,0.67595,0.67582,0.67585,957400000.0
2006-11-22 18:11:00,0.67585,0.67593,0.67585,0.67593,1072900008.0
2006-11-22 18:12:00,0.67588,0.67588,0.6758,0.6758,868800003.0
2006-11-22 18:13:00,0.67582,0.67585,0.67579,0.67579,818599992.0
2006-11-22 18:14:00,0.67582,0.67592,0.67581,0.67585,1404500000.0
2006-11-22 18:15:00,0.67589,0.67592,0.67584,0.67588,1926000002.0
2006-11-22 18:16:00,0.67589,0.6759,0.67582,0.6759,1033800004.0
2006-11-22 18:17:00,0.67587,0.67592,0.67584,0.67588,767700000.0
2006-11-22 18:18:00,0.67587,0.67588,0.67578,0.67585,867000008.0
2006-11-22 18:19:00,0.67576,0.67588,0.67576,0.67586,814900005.0
2006-11-22 18:20:00,0.6759,0.67597,0.67589,0.67593,538500005.0
2006-11-22 18:21:00,0.67594,0.67594,0.67583,0.67593,940600001.0
2006-11-22 18:22:00,0.67597,0.67597,0.67587,0.67593,805000009.0
2006-11-22 18:23:00,0.67593,0.67593,0.67583,0.67583,1189700001.0
2006-11-22 18:24:00,0.6758,0.67588,0.67578,0.67582,1204900004.0
2006-11-22 18:25:00,0.67584,0.67593,0.67582,0.67587,843000000.0
2006-11-22 18:26:00,0.6759,0.67592,0.67582,0.67582,1276100003.0
2006-11-22 18:27:00,0.67582,0.67588,0.67578,0.67578,804400005.0
2006-11-22 18:28:00,0.67581,0.67583,0.67572,0.67583,505200001.0
2006-11-22 18:29:00,0.67581,0.67589,0.6758,0.67585,1062700004.0
2006-11-22 18:30:00,0.67585,0.67587,0.67576,0.6758,661500004.0
2006-11-22 18:31:00,0.67575,0.67581,0.67569,0.67569,482599998.0
2006-11-22 18:32:00,0.67577,0.67577,0.67568,0.6757,732999997.0
2006-11-22 18:33:00,0.67573,0.67578,0.67567,0.67578,938299997.0
2006-11-22 18:34:00,0.67582,0.67587,0.67578,0.67583,1196899999.0
2006-11-22 18:35:00,0.67583,0.67583,0.67577,0.67578,544700003.0
2006-11-22 18:36:00,0.67574,0.67577,0.67571,0.67572,174800000.0
2006-11-22 18:37:00,0.67568,0.67568,0.6756,0.67561,224800002.0
2006-11-22 18:38:00,0.67558,0.67561,0.67558,0.67561,312200004.0
2006-11-22 18:39:00,0.67565,0.67566,0.67559,0.67563,556200006.0
2006-11-22 18:40:00,0.67566,0.6757,0.67564,0.67567,294799999.0
2006-11-22 18:41:00,0.67567,0.67574,0.67564,0.67566,675499991.0
2006-11-22 18:42:00,0.67567,0.67572,0.67563,0.6757,428499997.0
2006-11-22 18:43:00,0.67565,0.67569,0.67563,0.67563,300900004.0
2006-11-22 18:44:00,0.67565,0.67568,0.6756,0.67562,727099996.0
2006-11-22 18:45:00,0.67563,0.67568,0.6756,0.6756,423899999.0
2006-11-22 18:46:00,0.67568,0.67568,0.6756,0.67563,283999994.0
2006-11-22 18:47:00,0.67566,0.67566,0.67558,0.6756,221700004.0
2006-11-22 18:48:00,0.67557,0.67561,0.6755,0.67556,336099996.0
2006-11-22 18:49:00,0.6755,0.67557,0.67548,0.67552,271500001.0
2006-11-22 18:50:00,0.67548,0.67553,0.67548,0.67553,206799998.0
2006-11-22 18:51:00,0.67553,0.67553,0.67548,0.6755,217000001.0
2006-11-22 18:52:00,0.67551,0.67551,0.67544,0.67549,433200000.0
2006-11-22 18:53:00,0.6755,0.67563,0.67547,0.67547,681800003.0
2006-11-22 18:54:00,0.67553,0.67553,0.67543,0.67551,255099997.0
2006-11-22 18:55:00,0.67546,0.6755,0.6754,0.67543,602200004.0
2006-11-22 18:56:00,0.67543,0.67548,0.67542,0.67543,208400002.0
2006-11-22 18:57:00,0.67543,0.67545,0.67534,0.67534,300800005.0
2006-11-22 18:58:00,0.6753,0.67538,0.67526,0.67531,1148400006.0
2006-11-22 18:59:00,0.67528,0.67528,0.6751,0.67519,715499995.0
2006-11-22 19:00:00,0.6752,0.67526,0.6752,0.67522,649100005.0
2006-11-22 19:01:00,0.67522,0.67534,0.67522,0.67534,160200001.0
2006-11-22 19:02:00,0.67534,0.67536,0.67526,0.67534,404800002.0
2006-11-22 19:03:00,0.67536,0.67543,0.67533,0.67537,433799997.0
2006-11-22 19:04:00,0.6754,0.67542,0.67536,0.6754,336999999.0
2006-11-22 19:05:00,0.67535,0.67545,0.67526,0.67537,430000005.0
2006-11-22 19:06:00,0.67532,0.6754,0.67532,0.67532,674700005.0
2006-11-22 19:07:00,0.67536,0.67536,0.67528,0.6753,300799998.0
2006-11-22 19:08:00,0.67536,0.67536,0.67527,0.67528,935399999.0
2006-11-22 19:09:00,0.6753,0.67542,0.6753,0.67535,562100007.0
2006-11-22 19:10:00,0.67536,0.67541,0.67533,0.67535,267600002.0
2006-11-22 19:11:00,0.6753,0.67534,0.67522,0.67534,146600001.0
2006-11-22 19:12:00,0.67526,0.67542,0.67526,0.6754,251000001.0
2006-11-22 19:13:00,0.6754,0.67548,0.6754,0.67543,299999999.0
2006-11-22 19:14:00,0.67545,0.67551,0.67542,0.67548,250300001.0
2006-11-22 19:15:00,0.67548,0.6755,0.6754,0.67547,488000007.0
2006-11-22 19:16:00,0.6755,0.67554,0.6755,0.67554,175000001.0
2006-11-22 19:17:00,0.67555,0.67555,0.67555,0.67555,376400004.0
2006-11-22 19:18:00,0.67553,0.6756,0.67552,0.6756,294099997.0
2006-11-22 19:19:00,0.6756,0.67562,0.67558,0.6756,429499997.0
2006-11-22 19:20:00,0.67556,0.67559,0.67552,0.67552,305100002.0
2006-11-22 19:21:00,0.67549,0.67551,0.67542,0.67551,361899996.0
2006-11-22 19:22:00,0.67555,0.67558,0.67552,0.67555,291500002.0
2006-11-22 19:23:00,0.67554,0.67563,0.67554,0.6756,274800002.0
2006-11-22 19:24:00,0.67559,0.67564,0.67558,0.67563,209300001.0
2006-11-22 19:25:00,0.67562,0.67567,0.67556,0.67567,211100003.0
2006-11-22 19:26:00,0.67565,0.67565,0.67553,0.67553,625800007.0
2006-11-22 19:27:00,0.6755,0.67555,0.67543,0.67555,698300004.0
2006-11-22 19:28:00,0.67552,0.67566,0.67552,0.67566,283600000.0
2006-11-22 19:29:00,0.67565,0.67565,0.6756,0.67565,374899996.0
2006-11-22 19:30:00,0.67563,0.67563,0.67555,0.67557,656400005.0
2006-11-22 19:31:00,0.67557,0.67565,0.67555,0.67563,638000003.0
2006-11-22 19:32:00,0.67567,0.67568,0.67562,0.67567,521999999.0
2006-11-22 19:33:00,0.6756,0.6756,0.67536,0.67536,151500003.0
2006-11-22 19:34:00,0.67534,0.67543,0.67534,0.67543,459899997.0
2006-11-22 19:35:00,0.67545,0.67551,0.67536,0.67541,396400003.0
2006-11-22 19:36:00,0.67546,0.67549,0.6754,0.67541,494700001.0
2006-11-22 19:37:00,0.67539,0.67541,0.67535,0.67536,470900004.0
2006-11-22 19:38:00,0.67537,0.6754,0.67536,0.67538,312900000.0
2006-11-22 19:39:00,0.67535,0.67543,0.67535,0.67537,793499993.0
2006-11-22 19:40:00,0.67533,0.67546,0.67533,0.6754,683200002.0
2006-11-22 19:41:00,0.67542,0.67545,0.6754,0.67543,650899995.0
2006-11-22 19:42:00,0.67543,0.67545,0.6754,0.67545,196400004.0
2006-11-22 19:43:00,0.67545,0.67545,0.67545,0.67545,110099999.0
2006-11-22 19:44:00,0.67543,0.67543,0.67537,0.67537,362700002.0
2006-11-22 19:45:00,0.67538,0.67538,0.6753,0.67532,236199998.0
2006-11-22 19:46:00,0.67535,0.6754,0.67535,0.6754,255999999.0
2006-11-22 19:47:00,0.6754,0.67542,0.67537,0.67542,118299998.0
2006-11-22 19:48:00,0.67542,0.67545,0.67537,0.67537,134600000.0
2006-11-22 19:49:00,0.67542,0.67542,0.67529,0.67529,285099999.0
2006-11-22 19:50:00,0.67526,0.67529,0.67524,0.67525,243099998.0
2006-11-22 19:51:00,0.67527,0.67533,0.67525,0.67532,283900000.0
2006-11-22 19:52:00,0.67535,0.67536,0.67531,0.67531,302099999.0
2006-11-22 19:53:00,0.6753,0.67535,0.6753,0.67534,167199999.0
2006-11-22 19:54:00,0.67535,0.67535,0.67529,0.67531,68599999.0
2006-11-22 19:55:00,0.67532,0.67533,0.67527,0.67533,63900000.0
2006-11-22 19:56:00,0.67534,0.67534,0.67532,0.67534,134099997.0
2006-11-22 19:57:00,0.67535,0.67535,0.6753,0.67533,360800001.0
2006-11-22 19:58:00,0.67533,0.67536,0.6753,0.67532,175300000.0
2006-11-22 19:59:00,0.67529,0.67532,0.67523,0.67523,383999997.0
2006-11-22 20:00:00,0.67539,0.67542,0.67537,0.67537,109700001.0
2006-11-22 20:01:00,0.67537,0.67538,0.67535,0.67537,297899996.0
2006-11-22 20:02:00,0.6754,0.67545,0.6754,0.67541,118100002.0
2006-11-22 20:03:00,0.67545,0.67545,0.67538,0.67545,234499995.0
2006-11-22 20:04:00,0.67543,0.67543,0.67538,0.6754,156799998.0
2006-11-22 20:05:00,0.6754,0.67545,0.6754,0.67545,132799999.0
2006-11-22 20:06:00,0.67543,0.67549,0.67543,0.67546,150499998.0
2006-11-22 20:07:00,0.67542,0.67551,0.67542,0.67547,224800005.0
2006-11-22 20:08:00,0.67545,0.67548,0.67542,0.67545,449400001.0
2006-11-22 20:09:00,0.67542,0.67544,0.67536,0.67544,134899999.0
2006-11-22 20:10:00,0.67544,0.67548,0.67539,0.67543,138800001.0
2006-11-22 20:11:00,0.67543,0.67548,0.67542,0.67545,322900000.0
2006-11-22 20:12:00,0.67545,0.67548,0.67537,0.67545,904500005.0
2006-11-22 20:13:00,0.67543,0.67545,0.67538,0.67543,347600000.0
2006-11-22 20:14:00,0.67543,0.67544,0.67538,0.67543,334100002.0
2006-11-22 20:15:00,0.67545,0.67545,0.6754,0.67542,730800000.0
2006-11-22 20:16:00,0.67541,0.67543,0.67535,0.67543,466200002.0
2006-11-22 20:17:00,0.67543,0.67545,0.6754,0.67543,31000000.0
2006-11-22 20:18:00,0.67545,0.67545,0.67542,0.67542,245000000.0
2006-11-22 20:19:00,0.67543,0.67545,0.6754,0.6754,636200002.0
2006-11-22 20:20:00,0.67543,0.67545,0.6754,0.67543,411099998.0
2006-11-22 20:21:00,0.67542,0.67545,0.67542,0.67545,75800002.0
2006-11-22 20:22:00,0.67544,0.67553,0.67544,0.67553,47000001.0
2006-11-22 20:23:00,0.67555,0.67558,0.67553,0.67555,568699999.0
2006-11-22 20:24:00,0.6755,0.67554,0.67546,0.67546,383200006.0
2006-11-22 20:25:00,0.67549,0.67556,0.67547,0.67553,342799998.0
2006-11-22 20:26:00,0.67553,0.67558,0.6755,0.67555,740399998.0
2006-11-22 20:27:00,0.67553,0.67557,0.6755,0.6755,586300000.0
2006-11-22 20:28:00,0.67555,0.67556,0.67551,0.67555,611999995.0
2006-11-22 20:29:00,0.67555,0.67555,0.67546,0.67551,542300004.0
2006-11-22 20:30:00,0.67553,0.67558,0.6755,0.67555,1671499994.0
2006-11-22 20:31:00,0.67554,0.67554,0.67544,0.67549,1020200008.0
2006-11-22 20:32:00,0.67553,0.67558,0.6755,0.67555,1474000003.0
2006-11-22 20:33:00,0.67555,0.6756,0.67555,0.67558,390799991.0
2006-11-22 20:34:00,0.6756,0.67567,0.6756,0.67565,350400002.0
2006-11-22 20:35:00,0.6757,0.6757,0.67562,0.67565,283100001.0
2006-11-22 20:36:00,0.67564,0.67566,0.67558,0.67563,275699998.0
2006-11-22 20:37:00,0.67562,0.67571,0.67562,0.67562,788199990.0
2006-11-22 20:38:00,0.6756,0.6757,0.6756,0.6756,706399999.0
2006-11-22 20:39:00,0.6755,0.67562,0.6755,0.67551,375299999.0
2006-11-22 20:40:00,0.6755,0.6756,0.6755,0.67554,505699997.0
2006-11-22 20:41:00,0.67554,0.67561,0.67551,0.67555,421899999.0
2006-11-22 20:42:00,0.67558,0.67565,0.67558,0.67565,171199998.0
2006-11-22 20:43:00,0.67562,0.67565,0.67557,0.67558,524600008.0
2006-11-22 20:44:00,0.6756,0.67562,0.67553,0.67561,1104200003.0
2006-11-22 20:45:00,0.67565,0.67565,0.6756,0.67562,439699996.0
2006-11-22 20:46:00,0.67567,0.67567,0.6756,0.67562,159499999.0
2006-11-22 20:47:00,0.67562,0.67568,0.6756,0.67562,379200000.0
2006-11-22 20:48:00,0.6756,0.67568,0.67558,0.6756,769700008.0
2006-11-22 20:49:00,0.67562,0.67565,0.6756,0.67565,216100000.0
2006-11-22 20:50:00,0.67565,0.67565,0.67553,0.67558,1344699994.0
2006-11-22 20:51:00,0.67558,0.67561,0.67554,0.67554,502100001.0
2006-11-22 20:52:00,0.67555,0.67561,0.67549,0.67549,781199994.0
2006-11-22 20:53:00,0.67551,0.67561,0.6755,0.67552,1166200001.0
2006-11-22 20:54:00,0.67555,0.67555,0.67547,0.67555,789799995.0
2006-11-22 20:55:00,0.67553,0.67553,0.67543,0.67544,486300003.0
2006-11-22 20:56:00,0.67547,0.67553,0.67541,0.67552,1232699986.0
2006-11-22 20:57:00,0.67547,0.67554,0.67546,0.67546,977800009.0
2006-11-22 20:58:00,0.67545,0.67552,0.67545,0.6755,736600002.0
2006-11-22 20:59:00,0.67547,0.67567,0.67529,0.67535,1613500005.0
2006-11-22 21:00:00,0.6755,0.67556,0.67546,0.67555,1552000005.0
2006-11-22 21:01:00,0.67556,0.67563,0.67554,0.67563,1357300001.0
2006-11-22 21:02:00,0.67566,0.67568,0.67563,0.67563,340800001.0
2006-11-22 21:03:00,0.67562,0.67565,0.67559,0.67562,492600000.0
2006-11-22 21:04:00,0.67562,0.67562,0.67556,0.67562,424799992.0
2006-11-22 21:05:00,0.67554,0.67562,0.67554,0.67561,473700005.0
2006-11-22 21:06:00,0.67563,0.67563,0.67557,0.6756,373600000.0
2006-11-22 21:07:00,0.67558,0.67561,0.67555,0.67555,221200001.0
2006-11-22 21:08:00,0.67557,0.6756,0.67553,0.67557,167899999.0
2006-11-22 21:09:00,0.67565,0.67566,0.67559,0.67561,523100003.0
2006-11-22 21:10:00,0.6756,0.67563,0.67556,0.67563,156400001.0
2006-11-22 21:11:00,0.67563,0.67564,0.67561,0.67564,185399997.0
2006-11-22 21:12:00,0.67562,0.67565,0.67562,0.67565,123999997.0
2006-11-22 21:13:00,0.67565,0.67568,0.67562,0.67562,308299998.0
2006-11-22 21:14:00,0.67563,0.67564,0.67555,0.67562,643799999.0
2006-11-22 21:15:00,0.67563,0.67564,0.67553,0.6756,376400006.0
2006-11-22 21:16:00,0.67553,0.67559,0.67552,0.67557,386399997.0
2006-11-22 21:17:00,0.67557,0.67566,0.67557,0.67566,259399997.0
2006-11-22 21:18:00,0.6756,0.6756,0.67554,0.6756,169300001.0
2006-11-22 21:19:00,0.67558,0.67559,0.67553,0.67555,494999999.0
2006-11-22 21:20:00,0.67558,0.67558,0.6755,0.67552,1290099996.0
2006-11-22 21:21:00,0.67548,0.67556,0.67548,0.67556,400599994.0
2006-11-22 21:22:00,0.6756,0.6756,0.67555,0.67557,551500005.0
2006-11-22 21:23:00,0.6755,0.67558,0.6755,0.67552,111499999.0
2006-11-22 21:24:00,0.67556,0.67562,0.67555,0.67555,134900001.0
2006-11-22 21:25:00,0.67556,0.67562,0.67555,0.67557,235200002.0
2006-11-22 21:26:00,0.6756,0.6756,0.67557,0.67557,31900000.0
2006-11-22 21:27:00,0.67561,0.67564,0.6756,0.67561,136800001.0
2006-11-22 21:28:00,0.67559,0.6756,0.67551,0.67553,247799996.0
2006-11-22 21:29:00,0.67552,0.67555,0.6755,0.67555,104600001.0
2006-11-22 21:30:00,0.67555,0.67558,0.67552,0.67558,111999999.0
2006-11-22 21:31:00,0.67559,0.67563,0.67557,0.67562,253200002.0
2006-11-22 21:32:00,0.67563,0.67566,0.6756,0.67561,571299996.0
2006-11-22 21:33:00,0.6756,0.67573,0.6756,0.67568,601699997.0
2006-11-22 21:34:00,0.67569,0.67575,0.67569,0.67572,477900005.0
2006-11-22 21:35:00,0.67574,0.67574,0.67566,0.67572,195099997.0
2006-11-22 21:36:00,0.67572,0.67572,0.67565,0.67565,152500000.0
2006-11-22 21:37:00,0.6757,0.67575,0.67568,0.6757,342600007.0
2006-11-22 21:38:00,0.67572,0.67578,0.67571,0.67578,175999998.0
2006-11-22 21:39:00,0.67573,0.67578,0.67573,0.67577,207299996.0
2006-11-22 21:40:00,0.67572,0.67576,0.6757,0.67572,180299999.0
2006-11-22 21:41:00,0.67573,0.67578,0.67573,0.67578,136399998.0
2006-11-22 21:42:00,0.67573,0.67573,0.67564,0.6757,196799997.0
2006-11-22 21:43:00,0.67567,0.67573,0.67565,0.67568,300300004.0
2006-11-22 21:44:00,0.67568,0.6757,0.67568,0.6757,470599997.0
2006-11-22 21:45:00,0.6757,0.6757,0.67565,0.67565,95199999.0
2006-11-22 21:46:00,0.67565,0.67565,0.67565,0.67565,556499999.0
2006-11-22 21:47:00,0.67565,0.67568,0.67565,0.67565,208899999.0
2006-11-22 21:48:00,0.67565,0.67565,0.6756,0.67562,129400002.0
2006-11-22 21:49:00,0.67561,0.67565,0.67561,0.67565,138799998.0
2006-11-22 21:50:00,0.67562,0.67565,0.6756,0.67565,103699996.0
2006-11-22 21:51:00,0.67563,0.67563,0.67558,0.67558,294900002.0
2006-11-22 21:52:00,0.67554,0.67564,0.67554,0.67555,252399995.0
2006-11-22 21:53:00,0.67555,0.67555,0.67552,0.67552,119400004.0
2006-11-22 21:54:00,0.6755,0.67555,0.6755,0.67552,339499998.0
2006-11-22 21:55:00,0.67553,0.6756,0.67552,0.67555,183200001.0
2006-11-22 21:56:00,0.67558,0.67558,0.67546,0.67546,241500000.0
2006-11-22 21:57:00,0.67549,0.67554,0.67546,0.6755,213299998.0
2006-11-22 21:58:00,0.6755,0.67554,0.6755,0.67554,61099998.0
2006-11-22 21:59:00,0.67555,0.67558,0.6755,0.67557,452700002.0
2006-11-22 22:00:00,0.67555,0.67555,0.6755,0.67553,263299996.0
2006-11-22 22:01:00,0.67553,0.67554,0.67545,0.67554,290399993.0
2006-11-22 22:02:00,0.67554,0.67555,0.67548,0.67549,491499998.0
2006-11-22 22:03:00,0.6755,0.67553,0.67547,0.67549,385499994.0
2006-11-22 22:04:00,0.67552,0.67558,0.67536,0.67536,240500004.0
2006-11-22 22:05:00,0.67546,0.67553,0.67546,0.67551,178699998.0
2006-11-22 22:06:00,0.67555,0.67555,0.67552,0.67552,116999999.0
2006-11-22 22:07:00,0.6755,0.67555,0.6755,0.67555,61400000.0
2006-11-22 22:08:00,0.67552,0.67555,0.6755,0.6755,327899997.0
2006-11-22 22:09:00,0.67552,0.67555,0.67552,0.67555,163699997.0
2006-11-22 22:10:00,0.67552,0.67558,0.6755,0.67553,116400000.0
2006-11-22 22:11:00,0.67557,0.67562,0.67557,0.67557,127100001.0
2006-11-22 22:12:00,0.67558,0.67565,0.67554,0.67559,431900007.0
2006-11-22 22:13:00,0.67556,0.6756,0.67555,0.6756,84000000.0
2006-11-22 22:14:00,0.67561,0.67562,0.6756,0.67562,8000000.0
2006-11-22 22:15:00,0.67561,0.67565,0.67553,0.67553,497199997.0
2006-11-22 22:16:00,0.67552,0.67555,0.67548,0.67552,515400004.0
2006-11-22 22:17:00,0.67555,0.67555,0.67555,0.67555,59000000.0
2006-11-22 22:18:00,0.67558,0.67563,0.67558,0.67563,40500001.0
2006-11-22 22:19:00,0.67563,0.67563,0.67555,0.6756,224200001.0
2006-11-22 22:20:00,0.67554,0.67561,0.67553,0.67561,84900000.0
2006-11-22 22:21:00,0.67561,0.67561,0.67555,0.67559,457699994.0
2006-11-22 22:22:00,0.67565,0.67574,0.67565,0.67565,403799997.0
2006-11-22 22:23:00,0.67561,0.67573,0.67561,0.67561,279900004.0
2006-11-22 22:24:00,0.67565,0.6757,0.67562,0.67567,279399998.0
2006-11-22 22:25:00,0.67566,0.67575,0.67565,0.6757,292100000.0
2006-11-22 22:26:00,0.67566,0.67567,0.67556,0.67562,490099997.0
2006-11-22 22:27:00,0.67561,0.67561,0.67557,0.67557,95299998.0
2006-11-22 22:28:00,0.67562,0.67567,0.67556,0.67556,252299997.0
2006-11-22 22:29:00,0.6756,0.67563,0.67556,0.6756,186599998.0
2006-11-22 22:30:00,0.67565,0.67571,0.67561,0.67567,101600000.0
2006-11-22 22:31:00,0.67568,0.67568,0.67565,0.67565,119500003.0
2006-11-22 22:32:00,0.67568,0.67568,0.67565,0.67565,327700003.0
2006-11-22 22:33:00,0.67564,0.67567,0.67563,0.67563,112199999.0
2006-11-22 22:34:00,0.67564,0.67568,0.67563,0.67565,359000001.0
2006-11-22 22:35:00,0.67565,0.67568,0.6756,0.67568,232000000.0
2006-11-22 22:36:00,0.67569,0.67571,0.67565,0.67566,93999997.0
2006-11-22 22:37:00,0.67567,0.67573,0.67565,0.67565,311300002.0
2006-11-22 22:38:00,0.67573,0.67573,0.67565,0.67568,102000002.0
2006-11-22 22:39:00,0.67569,0.67576,0.67569,0.67572,348900001.0
2006-11-22 22:40:00,0.67571,0.67578,0.67571,0.67578,367400003.0
2006-11-22 22:41:00,0.6758,0.67583,0.67572,0.67581,164899999.0
2006-11-22 22:42:00,0.67572,0.67578,0.67572,0.67575,314299997.0
2006-11-22 22:43:00,0.67577,0.67577,0.67577,0.67577,31900001.0
2006-11-22 22:44:00,0.67582,0.67582,0.6758,0.67581,93400001.0
2006-11-22 22:45:00,0.67586,0.6759,0.67583,0.6759,86000000.0
2006-11-22 22:46:00,0.67585,0.67591,0.67585,0.67589,96400002.0
2006-11-22 22:47:00,0.67598,0.676,0.67586,0.67586,164300002.0
2006-11-22 22:48:00,0.67585,0.6759,0.67578,0.67578,262900003.0
2006-11-22 22:49:00,0.6759,0.6759,0.67581,0.67581,182900003.0
2006-11-22 22:50:00,0.67587,0.6759,0.67585,0.67586,132699997.0
2006-11-22 22:51:00,0.67583,0.67583,0.6758,0.67583,75399999.0
2006-11-22 22:52:00,0.67583,0.67583,0.6758,0.6758,95200003.0
2006-11-22 22:53:00,0.67578,0.67585,0.67577,0.67582,151300000.0
2006-11-22 22:54:00,0.67583,0.67586,0.6758,0.6758,150399998.0
2006-11-22 22:55:00,0.67579,0.67588,0.67579,0.67588,49100000.0
2006-11-22 22:56:00,0.6759,0.6759,0.67582,0.67583,88900001.0
2006-11-22 22:57:00,0.6758,0.67582,0.67578,0.67582,226200001.0
2006-11-22 22:58:00,0.6758,0.67582,0.67568,0.67571,498599999.0
2006-11-22 22:59:00,0.67566,0.67575,0.67558,0.67558,335199998.0
2006-11-22 23:00:00,0.67544,0.6758,0.67544,0.67576,198000004.0
2006-11-22 23:01:00,0.67578,0.67578,0.67572,0.67577,94900000.0
2006-11-22 23:02:00,0.67575,0.6758,0.67574,0.67574,224200003.0
2006-11-22 23:03:00,0.67577,0.6758,0.67577,0.6758,106999996.0
2006-11-22 23:04:00,0.67578,0.67578,0.67569,0.67569,105400000.0
2006-11-22 23:05:00,0.67571,0.67578,0.67569,0.67578,58200001.0
2006-11-22 23:06:00,0.6758,0.67583,0.67577,0.67583,129399998.0
2006-11-22 23:07:00,0.67582,0.67587,0.67582,0.67582,43900000.0
2006-11-22 23:08:00,0.67578,0.6759,0.67578,0.67589,67200000.0
2006-11-22 23:09:00,0.67595,0.67599,0.67591,0.67599,157500000.0
2006-11-22 23:10:00,0.67596,0.67597,0.67588,0.67592,79900002.0
2006-11-22 23:11:00,0.67596,0.67602,0.6759,0.676,219200005.0
2006-11-22 23:12:00,0.676,0.676,0.67592,0.67596,159199997.0
2006-11-22 23:13:00,0.67591,0.67594,0.67583,0.67588,104799996.0
2006-11-22 23:14:00,0.67583,0.67583,0.67569,0.67572,83700002.0
2006-11-22 23:15:00,0.67573,0.67579,0.67573,0.67579,113500001.0
2006-11-22 23:16:00,0.67575,0.67578,0.67574,0.67574,94300003.0
2006-11-22 23:17:00,0.6758,0.6758,0.67573,0.67579,108700002.0
2006-11-22 23:18:00,0.67574,0.67574,0.67573,0.67573,78199999.0
2006-11-22 23:19:00,0.67578,0.67578,0.67578,0.67578,8800000.0
2006-11-22 23:20:00,0.67578,0.67583,0.67577,0.67583,121700002.0
2006-11-22 23:21:00,0.67555,0.67582,0.67553,0.67572,208600001.0
2006-11-22 23:22:00,0.67581,0.67588,0.67578,0.67588,97899998.0
2006-11-22 23:23:00,0.67585,0.67588,0.67576,0.67586,242099996.0
2006-11-22 23:24:00,0.67588,0.67588,0.67582,0.67585,120000002.0
2006-11-22 23:25:00,0.67585,0.67586,0.67574,0.67586,116400003.0
2006-11-22 23:26:00,0.67587,0.6759,0.67587,0.6759,157400003.0
2006-11-22 23:27:00,0.67589,0.67594,0.67588,0.67588,170600001.0
2006-11-22 23:28:00,0.67591,0.67591,0.6758,0.67586,188499998.0
2006-11-22 23:29:00,0.67588,0.6759,0.67582,0.67584,123600004.0
2006-11-22 23:30:00,0.67588,0.6759,0.67582,0.67583,192099993.0
2006-11-22 23:31:00,0.67588,0.67591,0.67583,0.67586,209600005.0
2006-11-22 23:32:00,0.67587,0.67587,0.67581,0.67582,93000002.0
2006-11-22 23:33:00,0.67585,0.67585,0.6758,0.67582,228500002.0
2006-11-22 23:34:00,0.67581,0.67585,0.67578,0.67582,113000002.0
2006-11-22 23:35:00,0.67584,0.67585,0.67575,0.67576,105199998.0
2006-11-22 23:36:00,0.67582,0.67587,0.67579,0.6758,147799999.0
2006-11-22 23:37:00,0.67583,0.67587,0.67583,0.67583,67000000.0
2006-11-22 23:38:00,0.67576,0.67585,0.67576,0.67584,157600001.0
2006-11-22 23:39:00,0.67583,0.67589,0.6758,0.67585,115000002.0
2006-11-22 23:40:00,0.67586,0.67593,0.67585,0.67587,192299995.0
2006-11-22 23:41:00,0.67587,0.67595,0.67584,0.67587,139599998.0
2006-11-22 23:42:00,0.67589,0.67593,0.67583,0.67593,132399999.0
2006-11-22 23:43:00,0.67585,0.67589,0.67579,0.67588,247600000.0
2006-11-22 23:44:00,0.67585,0.67585,0.67579,0.6758,48300000.0
2006-11-22 23:45:00,0.67575,0.67581,0.67573,0.6758,212799993.0
2006-11-22 23:46:00,0.67582,0.67586,0.67577,0.67577,130200003.0
2006-11-22 23:47:00,0.67584,0.67584,0.67584,0.67584,22300000.0
2006-11-22 23:48:00,0.67587,0.67587,0.67575,0.67577,139999998.0
2006-11-22 23:49:00,0.67575,0.67578,0.67575,0.67578,21500000.0
2006-11-22 23:50:00,0.6758,0.6758,0.67573,0.67574,155999998.0
2006-11-22 23:51:00,0.67578,0.67578,0.67572,0.67572,69500000.0
2006-11-22 23:52:00,0.67571,0.67571,0.67555,0.67571,158899999.0
2006-11-22 23:53:00,0.6757,0.67572,0.67564,0.67564,145200002.0
2006-11-22 23:54:00,0.67565,0.67565,0.67557,0.67559,172999999.0
2006-11-22 23:55:00,0.67563,0.67565,0.67558,0.67565,69400001.0
2006-11-22 23:56:00,0.67563,0.67563,0.67558,0.67561,244900000.0
2006-11-22 23:57:00,0.67568,0.67573,0.67568,0.67571,141800001.0
2006-11-22 23:58:00,0.67574,0.6758,0.67545,0.6757,269600002.0
2006-11-22 23:59:00,0.67571,0.67578,0.67571,0.67578,25600001.0
2006-11-23 00:00:00,0.67569,0.67578,0.67566,0.6757,131499997.0
2006-11-23 00:01:00,0.6757,0.67583,0.6757,0.67581,118699998.0
2006-11-23 00:02:00,0.67574,0.67574,0.67563,0.6757,195500003.0
2006-11-23 00:03:00,0.67575,0.67575,0.67575,0.67575,27199999.0
2006-11-23 00:04:00,0.67575,0.67575,0.67575,0.67575,13600000.0
2006-11-23 00:05:00,0.6757,0.6757,0.67566,0.67567,131500000.0
2006-11-23 00:06:00,0.67573,0.67576,0.67568,0.67568,134200001.0
2006-11-23 00:07:00,0.67562,0.67565,0.6756,0.6756,140999998.0
2006-11-23 00:08:00,0.67564,0.67572,0.67562,0.67562,240000003.0
2006-11-23 00:09:00,0.67565,0.67565,0.67562,0.67562,109700000.0
2006-11-23 00:10:00,0.67568,0.67571,0.67565,0.67565,175599998.0
2006-11-23 00:11:00,0.67571,0.67571,0.67558,0.67558,98900001.0
2006-11-23 00:12:00,0.67567,0.67568,0.67564,0.67566,237399999.0
2006-11-23 00:13:00,0.67561,0.67561,0.6756,0.67561,54200000.0
2006-11-23 00:14:00,0.6756,0.67561,0.6756,0.67561,45799998.0
2006-11-23 00:15:00,0.67568,0.67568,0.67562,0.67565,93000001.0
2006-11-23 00:16:00,0.67573,0.67573,0.67568,0.67568,158900004.0
2006-11-23 00:17:00,0.6757,0.67571,0.6757,0.67571,25500000.0
2006-11-23 00:18:00,0.67569,0.67573,0.67567,0.67573,147100001.0
2006-11-23 00:19:00,0.67573,0.67573,0.67564,0.67565,123800000.0
2006-11-23 00:20:00,0.67563,0.67568,0.67563,0.67565,178700000.0
2006-11-23 00:21:00,0.67563,0.67563,0.67559,0.67559,27200000.0
2006-11-23 00:22:00,0.67563,0.67569,0.67563,0.67569,125600000.0
2006-11-23 00:23:00,0.67565,0.67565,0.67563,0.67565,28800000.0
2006-11-23 00:24:00,0.67578,0.67579,0.6755,0.67566,147199999.0
2006-11-23 00:25:00,0.67564,0.6757,0.67564,0.67568,29600000.0
2006-11-23 00:26:00,0.67573,0.67573,0.67565,0.67566,120499998.0
2006-11-23 00:27:00,0.67567,0.67567,0.67555,0.67562,52600001.0
2006-11-23 00:28:00,0.67565,0.67565,0.67562,0.67562,175200000.0
2006-11-23 00:29:00,0.67568,0.67573,0.67567,0.67568,118999998.0
2006-11-23 00:30:00,0.67574,0.67574,0.67564,0.67565,78999998.0
2006-11-23 00:31:00,0.67567,0.67571,0.67567,0.67571,74299998.0
2006-11-23 00:32:00,0.67576,0.67578,0.67575,0.67578,150399998.0
2006-11-23 00:33:00,0.6757,0.67575,0.6757,0.67575,175499999.0
2006-11-23 00:34:00,0.6757,0.67578,0.6757,0.67575,175100003.0
2006-11-23 00:35:00,0.6757,0.67577,0.6757,0.67577,186100002.0
2006-11-23 00:36:00,0.67571,0.67571,0.67569,0.67569,71699999.0
2006-11-23 00:37:00,0.67568,0.67568,0.67564,0.67564,67200001.0
2006-11-23 00:38:00,0.67563,0.67572,0.67561,0.6757,64200001.0
2006-11-23 00:39:00,0.67568,0.67572,0.67568,0.67572,26999999.0
2006-11-23 00:40:00,0.67569,0.67569,0.67559,0.67563,125100005.0
2006-11-23 00:41:00,0.67565,0.67572,0.67565,0.6757,90900002.0
2006-11-23 00:42:00,0.67565,0.67565,0.67564,0.67564,12800000.0
2006-11-23 00:43:00,0.67564,0.67571,0.67564,0.67571,27900000.0
2006-11-23 00:44:00,0.67579,0.67579,0.6757,0.6757,98000002.0
2006-11-23 00:45:00,0.6757,0.67575,0.67568,0.67568,80900000.0
2006-11-23 00:46:00,0.67572,0.67576,0.67569,0.67569,130099998.0
2006-11-23 00:47:00,0.67567,0.67575,0.67567,0.6757,186199996.0
2006-11-23 00:48:00,0.6757,0.6757,0.67565,0.67565,115499999.0
2006-11-23 00:49:00,0.67571,0.67577,0.67571,0.67575,67200000.0
2006-11-23 00:50:00,0.67575,0.67578,0.67567,0.67578,119800000.0
2006-11-23 00:51:00,0.6758,0.6758,0.67567,0.6758,149600001.0
2006-11-23 00:52:00,0.67577,0.6758,0.67573,0.6758,198799997.0
2006-11-23 00:53:00,0.67572,0.67572,0.67564,0.67565,125999996.0
2006-11-23 00:54:00,0.67563,0.67571,0.67561,0.6757,141999998.0
2006-11-23 00:55:00,0.67568,0.67572,0.67564,0.67572,173900000.0
2006-11-23 00:56:00,0.67568,0.67571,0.67561,0.67569,38100000.0
2006-11-23 00:57:00,0.6757,0.6757,0.67562,0.6757,180700002.0
2006-11-23 00:58:00,0.6757,0.6757,0.67561,0.67568,137500003.0
2006-11-23 00:59:00,0.67573,0.67573,0.67566,0.6757,90999998.0
2006-11-23 01:00:00,0.6757,0.67588,0.6757,0.67575,167000003.0
2006-11-23 01:01:00,0.67573,0.67573,0.67563,0.67572,107900000.0
2006-11-23 01:02:00,0.67571,0.67572,0.67569,0.67572,89900000.0
2006-11-23 01:03:00,0.67572,0.67574,0.67565,0.67567,192500000.0
2006-11-23 01:04:00,0.67568,0.6759,0.67568,0.6759,118400002.0
2006-11-23 01:05:00,0.6759,0.6759,0.67574,0.67574,147099995.0
2006-11-23 01:06:00,0.67571,0.67575,0.67569,0.67575,122199999.0
2006-11-23 01:07:00,0.67572,0.67579,0.67571,0.67571,80300001.0
2006-11-23 01:08:00,0.67576,0.67579,0.67574,0.67576,179100001.0
2006-11-23 01:09:00,0.67578,0.67578,0.67568,0.67569,127999998.0
2006-11-23 01:10:00,0.67574,0.67592,0.67574,0.67585,163299999.0
2006-11-23 01:11:00,0.67586,0.67591,0.67582,0.67587,216400000.0
2006-11-23 01:12:00,0.67579,0.6758,0.67572,0.67574,138000001.0
2006-11-23 01:13:00,0.67574,0.67587,0.67574,0.67587,101499998.0
2006-11-23 01:14:00,0.67591,0.67591,0.67586,0.67588,117700003.0
2006-11-23 01:15:00,0.67585,0.67589,0.67583,0.67584,132099999.0
2006-11-23 01:16:00,0.67595,0.67595,0.67572,0.67572,42300000.0
2006-11-23 01:17:00,0.67583,0.67583,0.67578,0.67578,80000000.0
2006-11-23 01:18:00,0.67575,0.6758,0.67575,0.6758,72100003.0
2006-11-23 01:19:00,0.6758,0.67582,0.67577,0.6758,195000003.0
2006-11-23 01:20:00,0.67598,0.67606,0.67572,0.67572,244500008.0
2006-11-23 01:21:00,0.67578,0.67578,0.67575,0.67576,109899999.0
2006-11-23 01:22:00,0.67581,0.67582,0.67578,0.67582,21500000.0
2006-11-23 01:23:00,0.67577,0.67577,0.67559,0.67562,301100004.0
2006-11-23 01:24:00,0.67581,0.67582,0.67581,0.67582,43900001.0
2006-11-23 01:25:00,0.67581,0.67581,0.6757,0.6757,96499998.0
2006-11-23 01:26:00,0.6758,0.67587,0.67577,0.67577,188900002.0
2006-11-23 01:27:00,0.6758,0.67585,0.67573,0.67585,173299998.0
2006-11-23 01:28:00,0.67594,0.67594,0.6758,0.6758,119699997.0
2006-11-23 01:29:00,0.67582,0.67582,0.6758,0.67582,48800000.0
2006-11-23 01:30:00,0.67575,0.67582,0.67575,0.6758,160899999.0
2006-11-23 01:31:00,0.67584,0.67591,0.67582,0.67587,211999998.0
2006-11-23 01:32:00,0.67593,0.67593,0.67586,0.67591,90900003.0
2006-11-23 01:33:00,0.67585,0.67591,0.67582,0.67582,192200002.0
2006-11-23 01:34:00,0.67586,0.67587,0.67584,0.67587,172299997.0
2006-11-23 01:35:00,0.67587,0.67587,0.6758,0.67583,123400002.0
2006-11-23 01:36:00,0.67585,0.67585,0.6758,0.6758,38000001.0
2006-11-23 01:37:00,0.6758,0.6758,0.67577,0.6758,141700001.0
2006-11-23 01:38:00,0.67578,0.67584,0.67575,0.67581,162699997.0
2006-11-23 01:39:00,0.67585,0.67587,0.6758,0.67587,90900002.0
2006-11-23 01:40:00,0.67582,0.67585,0.67578,0.67578,191500001.0
2006-11-23 01:41:00,0.67576,0.67588,0.67573,0.67575,160199999.0
2006-11-23 01:42:00,0.67571,0.67571,0.67563,0.67566,113100001.0
2006-11-23 01:43:00,0.67573,0.67575,0.67573,0.67575,31100000.0
2006-11-23 01:44:00,0.67588,0.67588,0.67577,0.67577,124699999.0
2006-11-23 01:45:00,0.67582,0.67586,0.67579,0.67583,86299998.0
2006-11-23 01:46:00,0.67581,0.67588,0.6758,0.67583,147199996.0
2006-11-23 01:47:00,0.67589,0.67589,0.67587,0.67589,101599999.0
2006-11-23 01:48:00,0.67583,0.67585,0.67582,0.67585,197099996.0
2006-11-23 01:49:00,0.67585,0.6759,0.67581,0.67584,242999997.0
2006-11-23 01:50:00,0.67578,0.67581,0.67573,0.67575,135499998.0
2006-11-23 01:51:00,0.6758,0.67582,0.67577,0.67582,117000000.0
2006-11-23 01:52:00,0.6758,0.6758,0.67578,0.6758,107700000.0
2006-11-23 01:53:00,0.67578,0.67585,0.67575,0.67584,103799999.0
2006-11-23 01:54:00,0.6758,0.67581,0.67569,0.67573,160600000.0
2006-11-23 01:55:00,0.67572,0.67573,0.67568,0.67572,142299998.0
2006-11-23 01:56:00,0.67572,0.67575,0.67569,0.67569,201800001.0
2006-11-23 01:57:00,0.67566,0.67569,0.67565,0.67569,133600002.0
2006-11-23 01:58:00,0.67567,0.6757,0.67567,0.6757,48999998.0
2006-11-23 01:59:00,0.6757,0.67572,0.67564,0.67564,54800000.0
2006-11-23 02:00:00,0.67562,0.67575,0.67562,0.67568,137399998.0
2006-11-23 02:01:00,0.67575,0.67575,0.67567,0.67574,335799995.0
2006-11-23 02:02:00,0.67572,0.67575,0.67572,0.67575,120299999.0
2006-11-23 02:03:00,0.67574,0.67576,0.67572,0.67572,109800002.0
2006-11-23 02:04:00,0.6757,0.67572,0.67562,0.6757,119500001.0
2006-11-23 02:05:00,0.67575,0.67575,0.67564,0.6757,157300000.0
2006-11-23 02:06:00,0.67567,0.67572,0.67565,0.67565,81199999.0
2006-11-23 02:07:00,0.6757,0.67572,0.67565,0.67567,137399999.0
2006-11-23 02:08:00,0.67567,0.6757,0.67565,0.67565,53899998.0
2006-11-23 02:09:00,0.67572,0.67573,0.67568,0.67568,197500001.0
2006-11-23 02:10:00,0.67568,0.6757,0.67567,0.67567,38300001.0
2006-11-23 02:11:00,0.67568,0.6758,0.67568,0.67575,156599997.0
2006-11-23 02:12:00,0.6757,0.67572,0.6757,0.67572,11200000.0
2006-11-23 02:13:00,0.67571,0.67573,0.67567,0.6757,98400001.0
2006-11-23 02:14:00,0.67565,0.67575,0.67565,0.67571,110000000.0
2006-11-23 02:15:00,0.67567,0.67575,0.67567,0.67574,175100000.0
2006-11-23 02:16:00,0.67575,0.67576,0.67566,0.67568,70200002.0
2006-11-23 02:17:00,0.67569,0.67576,0.67569,0.67576,108600001.0
2006-11-23 02:18:00,0.67577,0.67578,0.67577,0.67578,26500001.0
2006-11-23 02:19:00,0.6758,0.6758,0.67577,0.6758,117400001.0
2006-11-23 02:20:00,0.67575,0.6758,0.67575,0.6758,155000001.0
2006-11-23 02:21:00,0.67573,0.67574,0.67573,0.67574,14800000.0
2006-11-23 02:22:00,0.67572,0.6758,0.67572,0.6758,125400003.0
2006-11-23 02:23:00,0.6758,0.6758,0.67575,0.67578,150400003.0
2006-11-23 02:24:00,0.67577,0.67578,0.6757,0.67576,107799996.0
2006-11-23 02:25:00,0.67575,0.6758,0.67573,0.6758,81700001.0
2006-11-23 02:26:00,0.6758,0.6758,0.67578,0.67578,58999998.0
2006-11-23 02:27:00,0.67575,0.6758,0.67575,0.67575,158700000.0
2006-11-23 02:28:00,0.67578,0.6758,0.67575,0.67575,73200002.0
2006-11-23 02:29:00,0.67577,0.67578,0.67571,0.67578,74500001.0
2006-11-23 02:30:00,0.67575,0.67578,0.67572,0.67572,64000000.0
2006-11-23 02:31:00,0.6757,0.67578,0.6757,0.67575,125400000.0
2006-11-23 02:32:00,0.67575,0.67575,0.67572,0.67575,172500002.0
2006-11-23 02:33:00,0.67571,0.67577,0.6757,0.6757,182999999.0
2006-11-23 02:34:00,0.67572,0.67578,0.67572,0.67578,121700002.0
2006-11-23 02:35:00,0.6758,0.6758,0.6758,0.6758,8000000.0
2006-11-23 02:36:00,0.67578,0.67583,0.67576,0.67578,117899998.0
2006-11-23 02:37:00,0.67578,0.67584,0.67578,0.67584,147899999.0
2006-11-23 02:38:00,0.67584,0.67584,0.67577,0.67578,162100000.0
2006-11-23 02:39:00,0.6758,0.67587,0.6758,0.67587,61700001.0
2006-11-23 02:40:00,0.67594,0.67594,0.67587,0.6759,115799998.0
2006-11-23 02:41:00,0.67585,0.6759,0.67579,0.67582,246699996.0
2006-11-23 02:42:00,0.67575,0.67583,0.67575,0.67583,51500001.0
2006-11-23 02:43:00,0.67588,0.67588,0.6758,0.6758,6500000.0
2006-11-23 02:44:00,0.67582,0.67585,0.67582,0.67582,155799999.0
2006-11-23 02:45:00,0.67578,0.67581,0.67576,0.67581,111700001.0
2006-11-23 02:46:00,0.6758,0.67586,0.67577,0.67579,139699999.0
2006-11-23 02:47:00,0.67577,0.67577,0.67577,0.67577,64700002.0
2006-11-23 02:48:00,0.67578,0.67581,0.67576,0.67581,98800003.0
2006-11-23 02:49:00,0.67583,0.67586,0.6758,0.67586,112600000.0
2006-11-23 02:50:00,0.67587,0.67588,0.67583,0.67586,93599999.0
2006-11-23 02:51:00,0.67578,0.67583,0.67578,0.67583,75100000.0
2006-11-23 02:52:00,0.67585,0.67588,0.67583,0.67587,80400001.0
2006-11-23 02:53:00,0.67585,0.67585,0.67577,0.67581,108700002.0
2006-11-23 02:54:00,0.67584,0.67584,0.67574,0.6758,133500001.0
2006-11-23 02:55:00,0.67586,0.67586,0.67582,0.67582,75700002.0
2006-11-23 02:56:00,0.67581,0.67584,0.67578,0.67578,126400000.0
2006-11-23 02:57:00,0.67578,0.67582,0.67578,0.67582,120799998.0
2006-11-23 02:58:00,0.67575,0.67581,0.67571,0.67581,190399996.0
2006-11-23 02:59:00,0.67578,0.6758,0.67575,0.67578,117400002.0
2006-11-23 03:00:00,0.67578,0.67578,0.67575,0.67575,58599998.0
2006-11-23 03:01:00,0.6757,0.67581,0.6757,0.67579,130399999.0
2006-11-23 03:02:00,0.67585,0.67593,0.6758,0.67592,38600000.0
2006-11-23 03:03:00,0.67592,0.67596,0.67587,0.67589,183900000.0
2006-11-23 03:04:00,0.67588,0.67594,0.67585,0.67585,173300003.0
2006-11-23 03:05:00,0.67586,0.67592,0.67586,0.67588,165999998.0
2006-11-23 03:06:00,0.67588,0.67588,0.67581,0.67588,239600000.0
2006-11-23 03:07:00,0.67585,0.6759,0.67585,0.6759,127499999.0
2006-11-23 03:08:00,0.67583,0.67597,0.67583,0.67593,248800003.0
2006-11-23 03:09:00,0.67594,0.67595,0.67588,0.6759,103800000.0
2006-11-23 03:10:00,0.67593,0.67593,0.67588,0.67593,145499997.0
2006-11-23 03:11:00,0.6759,0.67595,0.6759,0.67592,78300002.0
2006-11-23 03:12:00,0.67595,0.67597,0.67592,0.67593,220300002.0
2006-11-23 03:13:00,0.67591,0.67592,0.67591,0.67592,28400001.0
2006-11-23 03:14:00,0.6759,0.6759,0.67587,0.67587,26300001.0
2006-11-23 03:15:00,0.67592,0.67593,0.67587,0.6759,191500004.0
2006-11-23 03:16:00,0.67592,0.67593,0.67588,0.6759,101499999.0
2006-11-23 03:17:00,0.67595,0.67595,0.6759,0.67592,74500001.0
2006-11-23 03:18:00,0.67592,0.67592,0.67585,0.67587,105100002.0
2006-11-23 03:19:00,0.67587,0.67588,0.67587,0.67588,16000000.0
2006-11-23 03:20:00,0.67588,0.67588,0.67582,0.67582,23100000.0
2006-11-23 03:21:00,0.67578,0.67584,0.67578,0.67584,16700000.0
2006-11-23 03:22:00,0.67578,0.67585,0.67578,0.67585,106800000.0
2006-11-23 03:23:00,0.67582,0.67582,0.67582,0.67582,27200001.0
2006-11-23 03:24:00,0.67587,0.67589,0.67587,0.67588,116500003.0
2006-11-23 03:25:00,0.67595,0.67595,0.6759,0.6759,115000002.0
2006-11-23 03:26:00,0.67591,0.67591,0.67587,0.67587,75799999.0
2006-11-23 03:27:00,0.67589,0.67594,0.67589,0.6759,131500002.0
2006-11-23 03:28:00,0.67585,0.67594,0.67585,0.67591,75700003.0
2006-11-23 03:29:00,0.67591,0.67591,0.67587,0.67587,102400002.0
2006-11-23 03:30:00,0.67589,0.6759,0.67583,0.67584,90000001.0
2006-11-23 03:31:00,0.67588,0.6759,0.67584,0.6759,92700001.0
2006-11-23 03:32:00,0.67583,0.67589,0.67583,0.67589,41799999.0
2006-11-23 03:33:00,0.67577,0.67577,0.67577,0.67577,800000.0
2006-11-23 03:34:00,0.6758,0.67585,0.6758,0.67583,218199999.0
2006-11-23 03:35:00,0.67583,0.67585,0.67582,0.67585,164399996.0
2006-11-23 03:36:00,0.67585,0.67585,0.67583,0.67583,7900000.0
2006-11-23 03:37:00,0.67586,0.6759,0.67585,0.67588,139399998.0
2006-11-23 03:38:00,0.67587,0.67587,0.6758,0.6758,168699998.0
2006-11-23 03:39:00,0.6758,0.67585,0.6758,0.67585,27000000.0
2006-11-23 03:40:00,0.67582,0.6759,0.6758,0.67588,131100002.0
2006-11-23 03:41:00,0.67588,0.67588,0.67586,0.67586,77400002.0
2006-11-23 03:42:00,0.67585,0.67585,0.67582,0.67585,67099999.0
2006-11-23 03:43:00,0.67581,0.67588,0.67581,0.67588,140400001.0
2006-11-23 03:44:00,0.67584,0.67584,0.6758,0.6758,87900003.0
2006-11-23 03:45:00,0.67581,0.67586,0.67581,0.67586,17600000.0
2006-11-23 03:46:00,0.67591,0.67592,0.67583,0.67583,106700001.0
2006-11-23 03:47:00,0.67582,0.67591,0.67582,0.6759,246700000.0
2006-11-23 03:48:00,0.67586,0.67593,0.67585,0.67593,183300004.0
2006-11-23 03:49:00,0.67588,0.67588,0.67582,0.67588,122599999.0
2006-11-23 03:50:00,0.67583,0.67585,0.67583,0.67584,94199997.0
2006-11-23 03:51:00,0.67585,0.67588,0.67585,0.67588,29400001.0
2006-11-23 03:52:00,0.67589,0.67589,0.67584,0.67584,52100001.0
2006-11-23 03:53:00,0.67583,0.67583,0.67578,0.67578,64000001.0
2006-11-23 03:54:00,0.67584,0.67585,0.67579,0.67581,170700002.0
2006-11-23 03:55:00,0.67576,0.6758,0.67569,0.67574,201600001.0
2006-11-23 03:56:00,0.67572,0.67572,0.67566,0.67566,46200001.0
2006-11-23 03:57:00,0.67575,0.67575,0.6757,0.67572,90900000.0
2006-11-23 03:58:00,0.67568,0.67575,0.67568,0.67572,257699996.0
2006-11-23 03:59:00,0.67575,0.67575,0.67568,0.67568,74800002.0
2006-11-23 04:00:00,0.67575,0.67575,0.67573,0.67573,57600002.0
2006-11-23 04:01:00,0.6757,0.67574,0.6757,0.67572,111700003.0
2006-11-23 04:02:00,0.67569,0.67572,0.67566,0.67572,131799999.0
2006-11-23 04:03:00,0.67577,0.67577,0.67572,0.67573,48400001.0
2006-11-23 04:04:00,0.67575,0.67575,0.67572,0.67573,123300004.0
2006-11-23 04:05:00,0.67575,0.67575,0.67573,0.67573,61399997.0
2006-11-23 04:06:00,0.67572,0.67578,0.6757,0.67578,116300000.0
2006-11-23 04:07:00,0.67571,0.67571,0.67569,0.67569,12700000.0
2006-11-23 04:08:00,0.67569,0.67569,0.67568,0.67568,31900000.0
2006-11-23 04:09:00,0.67573,0.67575,0.6757,0.67575,232200000.0
2006-11-23 04:10:00,0.67573,0.67573,0.67569,0.67569,55799999.0
2006-11-23 04:11:00,0.6757,0.6757,0.67562,0.67563,214499993.0
2006-11-23 04:12:00,0.67566,0.67567,0.67566,0.67567,76600001.0
2006-11-23 04:13:00,0.6756,0.67568,0.6756,0.67568,56700000.0
2006-11-23 04:14:00,0.67563,0.67563,0.6756,0.6756,23200000.0
2006-11-23 04:15:00,0.67563,0.67568,0.67563,0.67568,101599999.0
2006-11-23 04:16:00,0.67566,0.67567,0.67566,0.67567,55699999.0
2006-11-23 04:17:00,0.67571,0.67573,0.6757,0.67573,126999997.0
2006-11-23 04:18:00,0.67571,0.67572,0.67567,0.6757,173900002.0
2006-11-23 04:19:00,0.67568,0.67568,0.67562,0.67562,90499999.0
2006-11-23 04:20:00,0.67562,0.67568,0.67562,0.67568,128900002.0
2006-11-23 04:21:00,0.67564,0.67564,0.67564,0.67564,60599999.0
2006-11-23 04:22:00,0.67558,0.6756,0.67553,0.67554,214800002.0
2006-11-23 04:23:00,0.67562,0.67562,0.67562,0.67562,8000000.0
2006-11-23 04:24:00,0.67555,0.6756,0.67555,0.6756,126899999.0
2006-11-23 04:25:00,0.67557,0.67558,0.67557,0.67558,66299998.0
2006-11-23 04:26:00,0.6755,0.67561,0.6755,0.67558,114599997.0
2006-11-23 04:27:00,0.67563,0.67574,0.67563,0.6757,86000001.0
2006-11-23 04:28:00,0.67564,0.67564,0.67557,0.67557,67000001.0
2006-11-23 04:29:00,0.67558,0.67558,0.67558,0.67558,90200001.0
2006-11-23 04:30:00,0.6756,0.67568,0.6756,0.67566,142500000.0
2006-11-23 04:31:00,0.67568,0.67569,0.67562,0.67564,170200002.0
2006-11-23 04:32:00,0.67567,0.67571,0.67567,0.67571,34200002.0
2006-11-23 04:33:00,0.67575,0.67575,0.67575,0.67575,29500000.0
2006-11-23 04:34:00,0.67573,0.67574,0.67568,0.67568,146400002.0
2006-11-23 04:35:00,0.67572,0.67572,0.6757,0.6757,23800001.0
2006-11-23 04:36:00,0.67573,0.67573,0.6756,0.67565,125600001.0
2006-11-23 04:37:00,0.67558,0.67572,0.67558,0.67567,55199999.0
2006-11-23 04:38:00,0.67567,0.67576,0.67566,0.67572,190300002.0
2006-11-23 04:39:00,0.67568,0.6757,0.67562,0.67565,280700004.0
2006-11-23 04:40:00,0.67571,0.67576,0.67569,0.67569,58300000.0
2006-11-23 04:41:00,0.6757,0.6757,0.67568,0.67568,48500001.0
2006-11-23 04:42:00,0.67572,0.67572,0.67565,0.6757,88499999.0
2006-11-23 04:43:00,0.67568,0.67571,0.67564,0.6757,133300003.0
2006-11-23 04:44:00,0.6757,0.67576,0.6757,0.67576,185100008.0
2006-11-23 04:45:00,0.6757,0.67576,0.6757,0.67571,167499997.0
2006-11-23 04:46:00,0.67573,0.67575,0.67572,0.67575,90300001.0
2006-11-23 04:47:00,0.67575,0.67575,0.67572,0.67575,126600003.0
2006-11-23 04:48:00,0.67574,0.67574,0.67569,0.67569,37500001.0
2006-11-23 04:49:00,0.67567,0.67573,0.67566,0.67573,154599999.0
2006-11-23 04:50:00,0.67573,0.67575,0.67568,0.67572,92900000.0
2006-11-23 04:51:00,0.6757,0.6757,0.67569,0.67569,71099997.0
2006-11-23 04:52:00,0.67567,0.6757,0.67567,0.6757,32600001.0
2006-11-23 04:53:00,0.6757,0.67572,0.67565,0.6757,166200000.0
2006-11-23 04:54:00,0.67568,0.67568,0.67561,0.67561,106000000.0
2006-11-23 04:55:00,0.67556,0.67558,0.67551,0.67555,91199999.0
2006-11-23 04:56:00,0.67557,0.67563,0.67557,0.67563,60700001.0
2006-11-23 04:57:00,0.67558,0.67563,0.67558,0.67563,43799998.0
2006-11-23 04:58:00,0.67558,0.6756,0.67557,0.6756,65500002.0
2006-11-23 04:59:00,0.6756,0.6756,0.67557,0.67557,35900001.0
2006-11-23 05:00:00,0.67555,0.67558,0.67555,0.67558,132799999.0
2006-11-23 05:01:00,0.67558,0.67573,0.67558,0.6756,74400000.0
2006-11-23 05:02:00,0.67556,0.67558,0.67554,0.67555,159700002.0
2006-11-23 05:03:00,0.6756,0.67561,0.67555,0.67558,84300001.0
2006-11-23 05:04:00,0.67562,0.67566,0.67551,0.67558,196499998.0
2006-11-23 05:05:00,0.67559,0.67568,0.67556,0.67556,177199999.0
2006-11-23 05:06:00,0.6756,0.6756,0.67558,0.67558,43600000.0
2006-11-23 05:07:00,0.67558,0.67558,0.67557,0.67557,62200001.0
2006-11-23 05:08:00,0.67559,0.67563,0.67555,0.67555,107599999.0
2006-11-23 05:09:00,0.67555,0.67563,0.67555,0.67563,197300000.0
2006-11-23 05:10:00,0.6756,0.67561,0.6756,0.67561,16000000.0
2006-11-23 05:11:00,0.67563,0.67563,0.67555,0.67555,181800004.0
2006-11-23 05:12:00,0.67562,0.67562,0.67558,0.67558,36700002.0
2006-11-23 05:13:00,0.6756,0.6756,0.67555,0.6756,151800001.0
2006-11-23 05:14:00,0.6756,0.6756,0.67553,0.67557,164199999.0
2006-11-23 05:15:00,0.67556,0.67556,0.67554,0.67554,30299999.0
2006-11-23 05:16:00,0.67555,0.67562,0.67551,0.67562,149799999.0
2006-11-23 05:17:00,0.67558,0.67558,0.67553,0.67558,116500002.0
2006-11-23 05:18:00,0.67555,0.67558,0.67554,0.67555,136600000.0
2006-11-23 05:19:00,0.67556,0.67564,0.67556,0.6756,179699995.0
2006-11-23 05:20:00,0.67562,0.67566,0.67558,0.67558,171600003.0
2006-11-23 05:21:00,0.67562,0.67564,0.67559,0.67559,166300001.0
2006-11-23 05:22:00,0.6756,0.6756,0.6756,0.6756,80599998.0
2006-11-23 05:23:00,0.67566,0.67566,0.6756,0.67564,57000000.0
2006-11-23 05:24:00,0.67563,0.67563,0.67555,0.67555,196000002.0
2006-11-23 05:25:00,0.67561,0.67565,0.67561,0.67561,59900001.0
2006-11-23 05:26:00,0.67563,0.67565,0.6756,0.6756,98700001.0
2006-11-23 05:27:00,0.6756,0.67561,0.6756,0.67561,10000000.0
2006-11-23 05:28:00,0.67562,0.67568,0.67562,0.67562,91699999.0
2006-11-23 05:29:00,0.67565,0.67565,0.67562,0.67563,50100000.0
2006-11-23 05:30:00,0.67561,0.67565,0.67558,0.6756,180600000.0
2006-11-23 05:31:00,0.67558,0.6756,0.67558,0.6756,59800001.0
2006-11-23 05:32:00,0.67555,0.6756,0.67555,0.67558,222500005.0
2006-11-23 05:33:00,0.6756,0.67564,0.67556,0.67558,108200000.0
2006-11-23 05:34:00,0.67556,0.67563,0.67556,0.67561,77400001.0
2006-11-23 05:35:00,0.67563,0.67563,0.67559,0.67563,56900000.0
2006-11-23 05:36:00,0.67562,0.67563,0.67558,0.67558,90699999.0
2006-11-23 05:37:00,0.67561,0.67561,0.67558,0.67559,22300000.0
2006-11-23 05:38:00,0.67562,0.67566,0.67562,0.67566,29500001.0
2006-11-23 05:39:00,0.67563,0.67563,0.67559,0.67559,57700001.0
2006-11-23 05:40:00,0.67564,0.67565,0.67562,0.67562,40800000.0
2006-11-23 05:41:00,0.67564,0.67564,0.67556,0.67557,105799996.0
2006-11-23 05:42:00,0.67554,0.67563,0.67554,0.67563,77499999.0
2006-11-23 05:43:00,0.67563,0.67563,0.67559,0.67561,110300002.0
2006-11-23 05:44:00,0.67564,0.67565,0.6756,0.67565,246799998.0
2006-11-23 05:45:00,0.67562,0.67565,0.67558,0.67558,124399998.0
2006-11-23 05:46:00,0.67561,0.67564,0.67556,0.67564,125100001.0
2006-11-23 05:47:00,0.6756,0.67568,0.6756,0.67566,201900001.0
2006-11-23 05:48:00,0.67565,0.67566,0.67565,0.67566,90500000.0
2006-11-23 05:49:00,0.67567,0.67573,0.67562,0.67568,115300002.0
2006-11-23 05:50:00,0.67569,0.6757,0.67566,0.67566,46299999.0
2006-11-23 05:51:00,0.67568,0.67568,0.6756,0.67565,124400001.0
2006-11-23 05:52:00,0.67563,0.67569,0.67561,0.67566,205000001.0
2006-11-23 05:53:00,0.67563,0.67565,0.67562,0.67562,28800000.0
2006-11-23 05:54:00,0.67562,0.67565,0.67561,0.67561,52799998.0
2006-11-23 05:55:00,0.6756,0.6756,0.67557,0.67557,70899999.0
2006-11-23 05:56:00,0.67556,0.67561,0.67555,0.67561,122899999.0
2006-11-23 05:57:00,0.67557,0.67562,0.67557,0.6756,133100003.0
2006-11-23 05:58:00,0.67561,0.67565,0.67558,0.67561,166099999.0
2006-11-23 05:59:00,0.67558,0.67558,0.67558,0.67558,8800000.0
2006-11-23 06:00:00,0.67558,0.67558,0.6755,0.67555,176099997.0
2006-11-23 06:01:00,0.67552,0.67552,0.67543,0.6755,107400001.0
2006-11-23 06:02:00,0.67552,0.67552,0.6755,0.6755,89399997.0
2006-11-23 06:03:00,0.67553,0.67555,0.6755,0.67551,110500002.0
2006-11-23 06:04:00,0.67549,0.67554,0.67548,0.67552,175599999.0
2006-11-23 06:05:00,0.67553,0.67555,0.67553,0.67555,6400000.0
2006-11-23 06:06:00,0.67555,0.67557,0.67551,0.67551,181400000.0
2006-11-23 06:07:00,0.6755,0.67554,0.67548,0.67551,168800000.0
2006-11-23 06:08:00,0.67551,0.67556,0.67549,0.67551,80500003.0
2006-11-23 06:09:00,0.67552,0.67555,0.67551,0.67551,112700001.0
2006-11-23 06:10:00,0.67551,0.67559,0.67551,0.67555,143700000.0
2006-11-23 06:11:00,0.67554,0.67554,0.67546,0.67551,168699997.0
2006-11-23 06:12:00,0.67553,0.67554,0.67548,0.6755,131400004.0
2006-11-23 06:13:00,0.67554,0.67558,0.67549,0.67549,227000001.0
2006-11-23 06:14:00,0.67545,0.67553,0.67545,0.67553,169799999.0
2006-11-23 06:15:00,0.67553,0.67557,0.67553,0.67555,179000005.0
2006-11-23 06:16:00,0.67559,0.67559,0.67551,0.67555,159300002.0
2006-11-23 06:17:00,0.67553,0.67559,0.67552,0.67558,91300002.0
2006-11-23 06:18:00,0.67555,0.67555,0.67555,0.67555,6400000.0
2006-11-23 06:19:00,0.67563,0.67563,0.6756,0.67562,34100000.0
2006-11-23 06:20:00,0.67556,0.67558,0.67553,0.67557,137400001.0
2006-11-23 06:21:00,0.6756,0.6756,0.6756,0.6756,8800000.0
2006-11-23 06:22:00,0.6756,0.6756,0.67554,0.67559,76600001.0
2006-11-23 06:23:00,0.67561,0.67564,0.67554,0.67556,83899998.0
2006-11-23 06:24:00,0.67557,0.67562,0.67555,0.67557,180299998.0
2006-11-23 06:25:00,0.67555,0.6756,0.67555,0.67555,92499998.0
2006-11-23 06:26:00,0.67555,0.6756,0.67555,0.67557,104200002.0
2006-11-23 06:27:00,0.67557,0.67559,0.67553,0.67557,245100001.0
2006-11-23 06:28:00,0.67555,0.67555,0.67555,0.67555,8000000.0
2006-11-23 06:29:00,0.6756,0.6756,0.67558,0.6756,202199999.0
2006-11-23 06:30:00,0.67558,0.6756,0.67553,0.6756,99700000.0
2006-11-23 06:31:00,0.67559,0.67564,0.67556,0.6756,45300001.0
2006-11-23 06:32:00,0.67563,0.67563,0.67562,0.67562,68699998.0
2006-11-23 06:33:00,0.67554,0.67559,0.67553,0.67555,118399999.0
2006-11-23 06:34:00,0.67561,0.67561,0.67557,0.67557,51800001.0
2006-11-23 06:35:00,0.67556,0.67565,0.67556,0.6756,81900001.0
2006-11-23 06:36:00,0.67559,0.67563,0.67559,0.67561,164399997.0
2006-11-23 06:37:00,0.67564,0.67569,0.67559,0.67569,132100001.0
2006-11-23 06:38:00,0.67565,0.67568,0.67565,0.67568,63999998.0
2006-11-23 06:39:00,0.67567,0.67567,0.67557,0.67564,147100001.0
2006-11-23 06:40:00,0.67564,0.67564,0.6756,0.67563,32100000.0
2006-11-23 06:41:00,0.67561,0.67561,0.67553,0.67561,139700001.0
2006-11-23 06:42:00,0.6756,0.6756,0.6756,0.6756,800000.0
2006-11-23 06:43:00,0.67562,0.67566,0.67561,0.67565,109100001.0
2006-11-23 06:44:00,0.67563,0.67563,0.67558,0.67558,217000004.0
2006-11-23 06:45:00,0.67565,0.67565,0.67556,0.67556,186900002.0
2006-11-23 06:46:00,0.67564,0.67568,0.67561,0.67565,221100000.0
2006-11-23 06:47:00,0.67565,0.67565,0.67561,0.67561,110399999.0
2006-11-23 06:48:00,0.67557,0.67565,0.67557,0.6756,221500003.0
2006-11-23 06:49:00,0.67565,0.67565,0.67565,0.67565,51800001.0
2006-11-23 06:50:00,0.6756,0.67562,0.6756,0.67562,32800000.0
2006-11-23 06:51:00,0.67559,0.6756,0.67555,0.67559,104199999.0
2006-11-23 06:52:00,0.67557,0.67563,0.67557,0.67563,176200000.0
2006-11-23 06:53:00,0.67565,0.67565,0.6756,0.6756,11200000.0
2006-11-23 06:54:00,0.67562,0.67562,0.67562,0.67562,23100000.0
2006-11-23 06:55:00,0.67563,0.67563,0.67555,0.67556,39600000.0
2006-11-23 06:56:00,0.67555,0.67562,0.67555,0.67557,189600001.0
2006-11-23 06:57:00,0.67556,0.67561,0.67555,0.67555,154399999.0
2006-11-23 06:58:00,0.6756,0.6756,0.6756,0.6756,14000000.0
2006-11-23 06:59:00,0.67555,0.6756,0.67555,0.6756,21500000.0
2006-11-23 07:00:00,0.67555,0.67556,0.67553,0.67556,81299999.0
2006-11-23 07:01:00,0.67553,0.67556,0.67552,0.67552,123599998.0
2006-11-23 07:02:00,0.67554,0.67559,0.67554,0.67557,194200001.0
2006-11-23 07:03:00,0.67562,0.67565,0.67562,0.67565,47299998.0
2006-11-23 07:04:00,0.67563,0.67563,0.67554,0.6756,127100001.0
2006-11-23 07:05:00,0.67559,0.67559,0.67552,0.67552,78300000.0
2006-11-23 07:06:00,0.67558,0.67561,0.67558,0.67561,33700001.0
2006-11-23 07:07:00,0.67562,0.67562,0.67558,0.67558,101700003.0
2006-11-23 07:08:00,0.67557,0.67561,0.67557,0.6756,118400003.0
2006-11-23 07:09:00,0.67562,0.67565,0.67562,0.67565,41799998.0
2006-11-23 07:10:00,0.67562,0.67565,0.67562,0.67562,98400002.0
2006-11-23 07:11:00,0.67563,0.67565,0.67559,0.67561,130799999.0
2006-11-23 07:12:00,0.67553,0.67555,0.67553,0.67553,92799999.0
2006-11-23 07:13:00,0.67553,0.67558,0.67553,0.67555,122099998.0
2006-11-23 07:14:00,0.67567,0.6757,0.67536,0.67541,78200000.0
2006-11-23 07:15:00,0.67556,0.67558,0.67554,0.67555,198100004.0
2006-11-23 07:16:00,0.67555,0.6756,0.67554,0.6756,122399997.0
2006-11-23 07:17:00,0.67557,0.6756,0.67557,0.6756,71100001.0
2006-11-23 07:18:00,0.67561,0.67561,0.67554,0.67554,158000002.0
2006-11-23 07:19:00,0.67552,0.67559,0.67552,0.67553,88600000.0
2006-11-23 07:20:00,0.67553,0.67554,0.67547,0.67549,141499997.0
2006-11-23 07:21:00,0.67555,0.67555,0.67553,0.67553,137000000.0
2006-11-23 07:22:00,0.67555,0.67557,0.67555,0.67557,106299998.0
2006-11-23 07:23:00,0.67553,0.67555,0.67548,0.6755,94800000.0
2006-11-23 07:24:00,0.67552,0.67555,0.67552,0.67555,21200000.0
2006-11-23 07:25:00,0.67553,0.67555,0.67553,0.67555,35800000.0
2006-11-23 07:26:00,0.67555,0.67555,0.67553,0.67553,39900001.0
2006-11-23 07:27:00,0.67555,0.67555,0.67555,0.67555,13700000.0
2006-11-23 07:28:00,0.67552,0.67556,0.67552,0.67556,49500000.0
2006-11-23 07:29:00,0.6756,0.6756,0.67555,0.6756,77000001.0
2006-11-23 07:30:00,0.67531,0.67555,0.6753,0.67545,200499999.0
2006-11-23 07:31:00,0.67562,0.67562,0.67558,0.67558,97799999.0
2006-11-23 07:32:00,0.67558,0.67558,0.67553,0.67556,136599997.0
2006-11-23 07:33:00,0.6756,0.67561,0.67553,0.67557,149000001.0
2006-11-23 07:34:00,0.67554,0.67563,0.67554,0.67563,196400002.0
2006-11-23 07:35:00,0.67577,0.67579,0.67549,0.67549,110999997.0
2006-11-23 07:36:00,0.67563,0.67563,0.6756,0.6756,79900002.0
2006-11-23 07:37:00,0.67559,0.67559,0.67552,0.67559,152700002.0
2006-11-23 07:38:00,0.6756,0.6756,0.67558,0.6756,125299997.0
2006-11-23 07:39:00,0.67558,0.67562,0.67557,0.67558,85599999.0
2006-11-23 07:40:00,0.6756,0.67565,0.67559,0.67565,72599998.0
2006-11-23 07:41:00,0.67564,0.67564,0.67559,0.67561,93600000.0
2006-11-23 07:42:00,0.67563,0.67563,0.67546,0.67552,58200001.0
2006-11-23 07:43:00,0.67555,0.67562,0.67555,0.67558,126700001.0
2006-11-23 07:44:00,0.67555,0.67558,0.67555,0.67558,33800001.0
2006-11-23 07:45:00,0.67556,0.67564,0.67556,0.6756,133399999.0
2006-11-23 07:46:00,0.6756,0.67565,0.6756,0.6756,120500001.0
2006-11-23 07:47:00,0.67565,0.67565,0.67565,0.67565,30600000.0
2006-11-23 07:48:00,0.67562,0.67568,0.67562,0.67565,77700001.0
2006-11-23 07:49:00,0.67562,0.67563,0.67562,0.67563,34400001.0
2006-11-23 07:50:00,0.67565,0.67565,0.67562,0.67563,47700000.0
2006-11-23 07:51:00,0.6756,0.67568,0.6756,0.67562,154800004.0
2006-11-23 07:52:00,0.67563,0.67563,0.67559,0.67559,55200001.0
2006-11-23 07:53:00,0.6756,0.6756,0.67558,0.67558,54199999.0
2006-11-23 07:54:00,0.67558,0.6756,0.67557,0.67557,125600001.0
2006-11-23 07:55:00,0.67561,0.67562,0.67553,0.67553,61400001.0
2006-11-23 07:56:00,0.6755,0.67555,0.6755,0.67555,133300000.0
2006-11-23 07:57:00,0.67555,0.6756,0.67549,0.67553,261000004.0
2006-11-23 07:58:00,0.67555,0.67555,0.6755,0.6755,123099999.0
2006-11-23 07:59:00,0.67552,0.67555,0.67552,0.67555,46999998.0
2006-11-23 08:00:00,0.67555,0.67563,0.67555,0.67558,248699998.0
2006-11-23 08:01:00,0.67558,0.67558,0.67552,0.67554,18300000.0
2006-11-23 08:02:00,0.67555,0.67555,0.67555,0.67555,1600000.0
2006-11-23 08:03:00,0.6755,0.67558,0.67549,0.67558,107600000.0
2006-11-23 08:04:00,0.67553,0.67555,0.67552,0.67555,24800000.0
2006-11-23 08:05:00,0.67553,0.67555,0.67553,0.67555,43299999.0
2006-11-23 08:06:00,0.67554,0.67558,0.67553,0.67553,86699999.0
2006-11-23 08:07:00,0.67552,0.67558,0.67549,0.67554,137199997.0
2006-11-23 08:08:00,0.67553,0.6756,0.67553,0.67558,86299998.0
2006-11-23 08:09:00,0.67558,0.67558,0.67551,0.67553,106699998.0
2006-11-23 08:10:00,0.67556,0.6756,0.67555,0.67556,186900001.0
2006-11-23 08:11:00,0.67552,0.67559,0.67552,0.67557,190899998.0
2006-11-23 08:12:00,0.67561,0.67561,0.67551,0.67556,199899997.0
2006-11-23 08:13:00,0.67554,0.67555,0.67554,0.67555,28700001.0
2006-11-23 08:14:00,0.67558,0.67558,0.67556,0.67556,26800000.0
2006-11-23 08:15:00,0.6756,0.6756,0.67551,0.67551,87099999.0
2006-11-23 08:16:00,0.67554,0.67558,0.6755,0.67555,168899998.0
2006-11-23 08:17:00,0.6755,0.67557,0.6755,0.67557,177400001.0
2006-11-23 08:18:00,0.67557,0.67558,0.67557,0.67558,27600000.0
2006-11-23 08:19:00,0.67556,0.67557,0.67556,0.67557,31800000.0
2006-11-23 08:20:00,0.67551,0.67551,0.67547,0.67547,23900000.0
2006-11-23 08:21:00,0.67552,0.67552,0.67545,0.67545,26300000.0
2006-11-23 08:22:00,0.67552,0.67553,0.67549,0.67549,86999999.0
2006-11-23 08:23:00,0.6755,0.6755,0.6755,0.6755,10300000.0
2006-11-23 08:24:00,0.67548,0.6755,0.67548,0.6755,143600001.0
2006-11-23 08:25:00,0.67545,0.6755,0.67545,0.67547,76599998.0
2006-11-23 08:26:00,0.67549,0.67549,0.67546,0.67546,19900000.0
2006-11-23 08:27:00,0.67552,0.67557,0.6755,0.67552,178600002.0
2006-11-23 08:28:00,0.67555,0.67555,0.67555,0.67555,17100000.0
2006-11-23 08:29:00,0.6755,0.6755,0.6755,0.6755,8000000.0
2006-11-23 08:30:00,0.67552,0.67556,0.6755,0.67551,104400000.0
2006-11-23 08:31:00,0.67547,0.67552,0.67545,0.67547,99300002.0
2006-11-23 08:32:00,0.67546,0.67554,0.67546,0.67554,106300001.0
2006-11-23 08:33:00,0.67553,0.67553,0.67549,0.67553,120600003.0
2006-11-23 08:34:00,0.67551,0.67552,0.67548,0.6755,192399997.0
2006-11-23 08:35:00,0.67551,0.67551,0.67549,0.67549,15100000.0
2006-11-23 08:36:00,0.67549,0.67552,0.67549,0.67552,99899998.0
2006-11-23 08:37:00,0.67552,0.67553,0.67544,0.67551,95000000.0
2006-11-23 08:38:00,0.6755,0.6755,0.67547,0.67548,70200001.0
2006-11-23 08:39:00,0.67545,0.67556,0.67543,0.67556,151100002.0
2006-11-23 08:40:00,0.67554,0.67563,0.67553,0.67563,102600000.0
2006-11-23 08:41:00,0.67561,0.67561,0.67558,0.67558,27799999.0
2006-11-23 08:42:00,0.67557,0.67567,0.67557,0.67557,139399997.0
2006-11-23 08:43:00,0.67558,0.67562,0.67555,0.67555,40000000.0
2006-11-23 08:44:00,0.67558,0.67562,0.67555,0.67562,131000002.0
2006-11-23 08:45:00,0.67562,0.67562,0.6756,0.6756,38200001.0
2006-11-23 08:46:00,0.67564,0.67573,0.67564,0.6757,116599999.0
2006-11-23 08:47:00,0.67568,0.67568,0.67564,0.67564,77499998.0
2006-11-23 08:48:00,0.67569,0.67574,0.67569,0.67574,19000000.0
2006-11-23 08:49:00,0.67577,0.67577,0.67566,0.6757,148500002.0
2006-11-23 08:50:00,0.67565,0.67566,0.67561,0.67565,93199999.0
2006-11-23 08:51:00,0.67563,0.67563,0.67557,0.67557,199399999.0
2006-11-23 08:52:00,0.67556,0.67563,0.67556,0.67563,118700001.0
2006-11-23 08:53:00,0.6756,0.67562,0.6756,0.6756,75000001.0
2006-11-23 08:54:00,0.67557,0.67557,0.67557,0.67557,26299999.0
2006-11-23 08:55:00,0.67553,0.67561,0.67553,0.67558,80400001.0
2006-11-23 08:56:00,0.6756,0.67562,0.67557,0.6756,79400002.0
2006-11-23 08:57:00,0.6756,0.6756,0.67557,0.67557,15900000.0
2006-11-23 08:58:00,0.67557,0.6756,0.67555,0.67558,162199996.0
2006-11-23 08:59:00,0.67554,0.67561,0.67552,0.67557,129600002.0
2006-11-23 09:00:00,0.67559,0.67562,0.67559,0.67561,137900003.0
2006-11-23 09:01:00,0.6756,0.6756,0.67553,0.67557,136300001.0
2006-11-23 09:02:00,0.67561,0.67563,0.6756,0.67563,83600001.0
2006-11-23 09:03:00,0.67562,0.67563,0.67555,0.67555,105700000.0
2006-11-23 09:04:00,0.67558,0.67558,0.67555,0.67557,189300000.0
2006-11-23 09:05:00,0.67561,0.67562,0.67558,0.67562,60000000.0
2006-11-23 09:06:00,0.67561,0.67562,0.67561,0.67562,22299999.0
2006-11-23 09:07:00,0.67558,0.6756,0.67551,0.67557,141099999.0
2006-11-23 09:08:00,0.67556,0.67557,0.6755,0.6755,170700001.0
2006-11-23 09:09:00,0.67553,0.67553,0.67549,0.6755,141000001.0
2006-11-23 09:10:00,0.67553,0.67555,0.6755,0.67555,63199999.0
2006-11-23 09:11:00,0.67553,0.67555,0.6755,0.67555,188900003.0
2006-11-23 09:12:00,0.67554,0.67557,0.67546,0.67547,228799998.0
2006-11-23 09:13:00,0.67552,0.67552,0.67552,0.67552,15300000.0
2006-11-23 09:14:00,0.67553,0.67558,0.67553,0.67558,74900000.0
2006-11-23 09:15:00,0.67556,0.67562,0.67553,0.67562,172200002.0
2006-11-23 09:16:00,0.67563,0.67565,0.67553,0.67565,58000000.0
2006-11-23 09:17:00,0.67562,0.67568,0.67556,0.67566,164000001.0
2006-11-23 09:18:00,0.67566,0.6757,0.67563,0.67569,77500002.0
2006-11-23 09:19:00,0.6757,0.6757,0.67567,0.67567,40699999.0
2006-11-23 09:20:00,0.67568,0.6757,0.67563,0.67567,100999996.0
2006-11-23 09:21:00,0.67568,0.67576,0.67563,0.67573,107700001.0
2006-11-23 09:22:00,0.67571,0.67575,0.67568,0.67574,98099999.0
2006-11-23 09:23:00,0.6757,0.6757,0.67567,0.6757,173399996.0
2006-11-23 09:24:00,0.6757,0.67572,0.67564,0.67564,121800001.0
2006-11-23 09:25:00,0.6757,0.6757,0.67567,0.6757,104700000.0
2006-11-23 09:26:00,0.67568,0.67568,0.67561,0.67562,97700003.0
2006-11-23 09:27:00,0.67564,0.67564,0.67557,0.67561,81600001.0
2006-11-23 09:28:00,0.67562,0.67565,0.6756,0.67562,193400002.0
2006-11-23 09:29:00,0.67562,0.67563,0.67562,0.67563,25900000.0
2006-11-23 09:30:00,0.67566,0.67569,0.67565,0.67568,145100001.0
2006-11-23 09:31:00,0.67565,0.67572,0.67554,0.67554,72699998.0
2006-11-23 09:32:00,0.67565,0.6757,0.67564,0.6757,58200001.0
2006-11-23 09:33:00,0.67568,0.67568,0.67562,0.67563,105499996.0
2006-11-23 09:34:00,0.67566,0.67575,0.67566,0.6757,91700001.0
2006-11-23 09:35:00,0.67571,0.67573,0.67567,0.67571,116699998.0
2006-11-23 09:36:00,0.67572,0.6758,0.67569,0.67569,181800001.0
2006-11-23 09:37:00,0.67574,0.67576,0.67574,0.67576,20000000.0
2006-11-23 09:38:00,0.6758,0.6758,0.6757,0.67578,181200000.0
2006-11-23 09:39:00,0.67578,0.67584,0.67578,0.67578,169000002.0
2006-11-23 09:40:00,0.67578,0.67579,0.67575,0.67578,86900001.0
2006-11-23 09:41:00,0.67579,0.6758,0.6757,0.67573,199999996.0
2006-11-23 09:42:00,0.67578,0.67585,0.6757,0.67585,186499998.0
2006-11-23 09:43:00,0.67575,0.67586,0.67574,0.67586,138400002.0
2006-11-23 09:44:00,0.67581,0.67581,0.67571,0.67573,134899998.0
2006-11-23 09:45:00,0.67575,0.67575,0.6757,0.67575,95000002.0
2006-11-23 09:46:00,0.67578,0.67579,0.67573,0.67573,140700001.0
2006-11-23 09:47:00,0.67573,0.67573,0.6757,0.67572,74799998.0
2006-11-23 09:48:00,0.67571,0.67577,0.67571,0.67572,123800001.0
2006-11-23 09:49:00,0.67572,0.67579,0.67569,0.67574,208199999.0
2006-11-23 09:50:00,0.67578,0.67578,0.6757,0.6757,149400000.0
2006-11-23 09:51:00,0.67572,0.6758,0.67568,0.6758,102100001.0
2006-11-23 09:52:00,0.67583,0.67583,0.6758,0.67582,87900000.0
2006-11-23 09:53:00,0.67583,0.67585,0.67578,0.67581,150599997.0
2006-11-23 09:54:00,0.67575,0.67586,0.67575,0.67586,161299999.0
2006-11-23 09:55:00,0.67583,0.67583,0.67579,0.67579,26500000.0
2006-11-23 09:56:00,0.67576,0.6758,0.67574,0.6758,225999996.0
2006-11-23 09:57:00,0.67583,0.67583,0.67575,0.6758,149399999.0
2006-11-23 09:58:00,0.67584,0.67587,0.67583,0.67583,113000000.0
2006-11-23 09:59:00,0.67588,0.67596,0.67588,0.67593,64400001.0
2006-11-23 10:00:00,0.67592,0.67595,0.67587,0.67589,91700003.0
2006-11-23 10:01:00,0.67582,0.67596,0.67581,0.67581,196599999.0
2006-11-23 10:02:00,0.67577,0.67582,0.67575,0.67581,95399999.0
2006-11-23 10:03:00,0.67583,0.67584,0.67577,0.67584,154200004.0
2006-11-23 10:04:00,0.67585,0.67598,0.67585,0.67595,195299997.0
2006-11-23 10:05:00,0.67599,0.67606,0.67599,0.67605,107200001.0
2006-11-23 10:06:00,0.67607,0.67607,0.67602,0.67602,123500004.0
2006-11-23 10:07:00,0.67601,0.6761,0.67601,0.67605,125199998.0
2006-11-23 10:08:00,0.67607,0.67612,0.67607,0.6761,105899998.0
2006-11-23 10:09:00,0.67599,0.67609,0.67597,0.67609,155299997.0
2006-11-23 10:10:00,0.67609,0.67609,0.67603,0.67605,150200002.0
2006-11-23 10:11:00,0.67606,0.67608,0.67605,0.67607,83500002.0
2006-11-23 10:12:00,0.67612,0.67612,0.67606,0.67609,121000002.0
2006-11-23 10:13:00,0.67601,0.67603,0.67595,0.67603,281399998.0
2006-11-23 10:14:00,0.67601,0.67601,0.67594,0.67594,21699999.0
2006-11-23 10:15:00,0.67595,0.67595,0.6759,0.67592,168899998.0
2006-11-23 10:16:00,0.67594,0.67602,0.67594,0.67597,130100001.0
2006-11-23 10:17:00,0.676,0.67603,0.67597,0.67598,269100000.0
2006-11-23 10:18:00,0.67598,0.67598,0.6759,0.67591,107000002.0
2006-11-23 10:19:00,0.67597,0.676,0.67596,0.676,212499999.0
2006-11-23 10:20:00,0.67603,0.67607,0.67597,0.67607,185399995.0
2006-11-23 10:21:00,0.67602,0.67603,0.67602,0.67603,34200001.0
2006-11-23 10:22:00,0.67601,0.67601,0.67595,0.67597,114300002.0
2006-11-23 10:23:00,0.67597,0.67608,0.67597,0.676,187899999.0
2006-11-23 10:24:00,0.67603,0.67607,0.67603,0.67607,7200000.0
2006-11-23 10:25:00,0.67603,0.67605,0.67603,0.67605,107000002.0
2006-11-23 10:26:00,0.676,0.67601,0.67594,0.67594,116900000.0
2006-11-23 10:27:00,0.67593,0.67604,0.67589,0.67603,120400002.0
2006-11-23 10:28:00,0.67599,0.67604,0.6759,0.676,170500002.0
2006-11-23 10:29:00,0.67599,0.67605,0.67598,0.676,257700002.0
2006-11-23 10:30:00,0.676,0.67601,0.67598,0.67601,146800000.0
2006-11-23 10:31:00,0.67602,0.67604,0.67599,0.67604,110299997.0
2006-11-23 10:32:00,0.67598,0.67605,0.67597,0.676,98000000.0
2006-11-23 10:33:00,0.67603,0.67603,0.67595,0.676,118500002.0
2006-11-23 10:34:00,0.67601,0.67604,0.67595,0.67595,95099999.0
2006-11-23 10:35:00,0.67595,0.67605,0.67592,0.67605,142500000.0
2006-11-23 10:36:00,0.67604,0.67604,0.67594,0.67596,209199995.0
2006-11-23 10:37:00,0.67594,0.67594,0.67587,0.67587,93600000.0
2006-11-23 10:38:00,0.67593,0.67597,0.67592,0.67595,134899997.0
2006-11-23 10:39:00,0.67592,0.67595,0.67588,0.67595,131400002.0
2006-11-23 10:40:00,0.67591,0.67594,0.67578,0.67578,64500001.0
2006-11-23 10:41:00,0.67576,0.67576,0.67567,0.67574,153200005.0
2006-11-23 10:42:00,0.67573,0.67573,0.67569,0.67569,109200001.0
2006-11-23 10:43:00,0.67573,0.67573,0.67566,0.6757,108599998.0
2006-11-23 10:44:00,0.67567,0.67574,0.67567,0.67574,79800002.0
2006-11-23 10:45:00,0.67575,0.67575,0.6757,0.67574,156399998.0
2006-11-23 10:46:00,0.67565,0.6757,0.67565,0.6757,106100001.0
2006-11-23 10:47:00,0.67568,0.67568,0.67567,0.67567,95000000.0
2006-11-23 10:48:00,0.6756,0.67566,0.67555,0.67564,164299996.0
2006-11-23 10:49:00,0.67567,0.67575,0.6756,0.67575,42600000.0
2006-11-23 10:50:00,0.67572,0.67572,0.6756,0.6756,144000001.0
2006-11-23 10:51:00,0.67563,0.67568,0.67562,0.67563,80299999.0
2006-11-23 10:52:00,0.67563,0.67569,0.67563,0.67569,65300000.0
2006-11-23 10:53:00,0.67566,0.6757,0.67564,0.67567,85399998.0
2006-11-23 10:54:00,0.67569,0.67572,0.67566,0.67566,177899995.0
2006-11-23 10:55:00,0.67568,0.67577,0.67563,0.67577,95000003.0
2006-11-23 10:56:00,0.67575,0.67576,0.67565,0.67573,197599999.0
2006-11-23 10:57:00,0.6757,0.67575,0.6757,0.67572,155300000.0
2006-11-23 10:58:00,0.67585,0.67591,0.67585,0.67591,124700000.0
2006-11-23 10:59:00,0.67584,0.67592,0.67582,0.67587,186799998.0
2006-11-23 11:00:00,0.67589,0.67592,0.67576,0.67583,79799999.0
2006-11-23 11:01:00,0.67585,0.67587,0.67577,0.67579,103300001.0
2006-11-23 11:02:00,0.67601,0.67602,0.67584,0.67599,225000000.0
2006-11-23 11:03:00,0.67603,0.6761,0.67598,0.67602,221200001.0
2006-11-23 11:04:00,0.67602,0.67615,0.67599,0.67615,201599998.0
2006-11-23 11:05:00,0.6761,0.67619,0.6761,0.67619,45700000.0
2006-11-23 11:06:00,0.67626,0.67626,0.67616,0.67619,100599998.0
2006-11-23 11:07:00,0.67616,0.67637,0.67616,0.67632,112700004.0
2006-11-23 11:08:00,0.67642,0.67656,0.67642,0.67656,76600000.0
2006-11-23 11:09:00,0.67656,0.67662,0.67654,0.6766,145300002.0
2006-11-23 11:10:00,0.6766,0.67685,0.6766,0.67679,128399999.0
2006-11-23 11:11:00,0.67684,0.67684,0.6767,0.6767,63800000.0
2006-11-23 11:12:00,0.67671,0.67672,0.67666,0.67666,193499998.0
2006-11-23 11:13:00,0.67663,0.67671,0.6766,0.67671,116600002.0
2006-11-23 11:14:00,0.67679,0.67683,0.67671,0.67674,230599998.0
2006-11-23 11:15:00,0.67684,0.67684,0.6767,0.67675,193999996.0
2006-11-23 11:16:00,0.67676,0.67683,0.67675,0.67683,235299995.0
2006-11-23 11:17:00,0.67683,0.67692,0.67683,0.67688,170899998.0
2006-11-23 11:18:00,0.67689,0.67689,0.67685,0.67689,108500000.0
2006-11-23 11:19:00,0.67692,0.67698,0.67684,0.67698,200399998.0
2006-11-23 11:20:00,0.67692,0.67692,0.67672,0.67672,90200000.0
2006-11-23 11:21:00,0.67677,0.67677,0.67673,0.67675,150600003.0
2006-11-23 11:22:00,0.67678,0.67685,0.67678,0.67681,121500000.0
2006-11-23 11:23:00,0.67684,0.67684,0.67676,0.6768,217400000.0
2006-11-23 11:24:00,0.67677,0.67677,0.67668,0.67675,60600000.0
2006-11-23 11:25:00,0.67671,0.67672,0.6767,0.67672,64600001.0
2006-11-23 11:26:00,0.67673,0.67674,0.67669,0.67674,143999997.0
2006-11-23 11:27:00,0.67671,0.67672,0.67669,0.67672,140400001.0
2006-11-23 11:28:00,0.67671,0.67671,0.67662,0.67662,232900005.0
2006-11-23 11:29:00,0.67667,0.67672,0.67664,0.67664,120399997.0
2006-11-23 11:30:00,0.67669,0.67675,0.67669,0.67675,79100002.0
2006-11-23 11:31:00,0.67672,0.67685,0.6767,0.67685,94500002.0
2006-11-23 11:32:00,0.67691,0.67695,0.67684,0.67693,181999994.0
2006-11-23 11:33:00,0.67683,0.67691,0.67676,0.67686,135599999.0
2006-11-23 11:34:00,0.67697,0.67697,0.6769,0.67692,217599996.0
2006-11-23 11:35:00,0.67689,0.67689,0.67686,0.67688,112500000.0
2006-11-23 11:36:00,0.67688,0.67692,0.6768,0.6768,191599996.0
2006-11-23 11:37:00,0.6768,0.6769,0.6768,0.6769,134999999.0
2006-11-23 11:38:00,0.67686,0.67688,0.6768,0.67683,237199997.0
2006-11-23 11:39:00,0.67686,0.67692,0.67686,0.6769,143899995.0
2006-11-23 11:40:00,0.67688,0.6769,0.67682,0.6769,63000000.0
2006-11-23 11:41:00,0.67689,0.67693,0.67684,0.67684,124299999.0
2006-11-23 11:42:00,0.67678,0.67692,0.67678,0.67692,156800000.0
2006-11-23 11:43:00,0.67694,0.67697,0.6769,0.67697,36300001.0
2006-11-23 11:44:00,0.67692,0.67701,0.67691,0.67701,87100000.0
2006-11-23 11:45:00,0.67695,0.67706,0.67695,0.67703,73200002.0
2006-11-23 11:46:00,0.67695,0.67703,0.67692,0.67699,110699999.0
2006-11-23 11:47:00,0.67704,0.67714,0.67703,0.67713,188199995.0
2006-11-23 11:48:00,0.6771,0.67718,0.67703,0.67718,190800004.0
2006-11-23 11:49:00,0.67718,0.67735,0.67716,0.67735,190700000.0
2006-11-23 11:50:00,0.67726,0.6773,0.67718,0.6772,212500000.0
2006-11-23 11:51:00,0.67723,0.67723,0.67715,0.67715,199400001.0
2006-11-23 11:52:00,0.67714,0.67714,0.67713,0.67713,16700000.0
2006-11-23 11:53:00,0.6771,0.6771,0.67703,0.67706,141999999.0
2006-11-23 11:54:00,0.67695,0.677,0.67694,0.67698,219800001.0
2006-11-23 11:55:00,0.67708,0.67719,0.67703,0.67703,127400003.0
2006-11-23 11:56:00,0.67712,0.67727,0.67709,0.67727,165500000.0
2006-11-23 11:57:00,0.67729,0.67729,0.67714,0.67725,146799999.0
2006-11-23 11:58:00,0.6772,0.67726,0.67719,0.67719,178900000.0
2006-11-23 11:59:00,0.67718,0.67724,0.67711,0.67722,222800001.0
2006-11-23 12:00:00,0.67716,0.67724,0.67715,0.67717,225899999.0
2006-11-23 12:01:00,0.67719,0.67719,0.67712,0.67714,137199998.0
2006-11-23 12:02:00,0.67716,0.67716,0.67706,0.67715,127900003.0
2006-11-23 12:03:00,0.67711,0.67711,0.67692,0.67692,118199997.0
2006-11-23 12:04:00,0.67699,0.67705,0.67699,0.67705,201399998.0
2006-11-23 12:05:00,0.67698,0.67707,0.67696,0.677,133199999.0
2006-11-23 12:06:00,0.67709,0.67709,0.67699,0.677,248400000.0
2006-11-23 12:07:00,0.67698,0.67699,0.67687,0.67695,162700001.0
2006-11-23 12:08:00,0.67698,0.67715,0.67697,0.67715,202100000.0
2006-11-23 12:09:00,0.67716,0.67716,0.677,0.67702,177100002.0
2006-11-23 12:10:00,0.67709,0.67712,0.67704,0.67709,141299998.0
2006-11-23 12:11:00,0.67707,0.67712,0.67702,0.67712,115000000.0
2006-11-23 12:12:00,0.67709,0.6772,0.67708,0.67716,280199997.0
2006-11-23 12:13:00,0.67715,0.67715,0.67711,0.67712,74099999.0
2006-11-23 12:14:00,0.67717,0.6772,0.67712,0.67719,150000002.0
2006-11-23 12:15:00,0.67716,0.67716,0.67708,0.67708,60700002.0
2006-11-23 12:16:00,0.67718,0.67721,0.67713,0.67718,90500000.0
2006-11-23 12:17:00,0.67717,0.67717,0.67706,0.67717,222800002.0
2006-11-23 12:18:00,0.67717,0.67717,0.67711,0.67712,181399995.0
2006-11-23 12:19:00,0.6771,0.67714,0.67704,0.67714,96599999.0
2006-11-23 12:20:00,0.67705,0.67708,0.67699,0.67707,109100000.0
2006-11-23 12:21:00,0.67705,0.67706,0.67698,0.67702,312499999.0
2006-11-23 12:22:00,0.67707,0.67707,0.67702,0.67702,128899999.0
2006-11-23 12:23:00,0.67699,0.677,0.67695,0.677,151699998.0
2006-11-23 12:24:00,0.67699,0.67703,0.67693,0.67703,153899998.0
2006-11-23 12:25:00,0.67704,0.67704,0.67693,0.67703,201000001.0
2006-11-23 12:26:00,0.67702,0.67705,0.677,0.67705,77300000.0
2006-11-23 12:27:00,0.67703,0.67707,0.67699,0.67706,178799997.0
2006-11-23 12:28:00,0.67706,0.67709,0.67705,0.67708,89900002.0
2006-11-23 12:29:00,0.67704,0.67709,0.677,0.67709,169600001.0
2006-11-23 12:30:00,0.67708,0.67712,0.67704,0.67704,209299998.0
2006-11-23 12:31:00,0.677,0.67705,0.67694,0.67694,146300001.0
2006-11-23 12:32:00,0.67697,0.67705,0.67672,0.677,184300001.0
2006-11-23 12:33:00,0.67697,0.67708,0.67697,0.67708,118400001.0
2006-11-23 12:34:00,0.67702,0.67706,0.67696,0.67698,121599999.0
2006-11-23 12:35:00,0.67701,0.67702,0.67693,0.67701,188300001.0
2006-11-23 12:36:00,0.67695,0.67696,0.67686,0.67693,155500001.0
2006-11-23 12:37:00,0.67696,0.67702,0.67694,0.67694,151700000.0
2006-11-23 12:38:00,0.6769,0.67699,0.6769,0.67694,187500005.0
2006-11-23 12:39:00,0.67701,0.67704,0.67696,0.67703,120600004.0
2006-11-23 12:40:00,0.67701,0.67711,0.677,0.67711,78900000.0
2006-11-23 12:41:00,0.67707,0.67708,0.67707,0.67708,78300001.0
2006-11-23 12:42:00,0.67703,0.67709,0.67698,0.67705,177600000.0
2006-11-23 12:43:00,0.67702,0.67708,0.67698,0.67708,80000001.0
2006-11-23 12:44:00,0.67708,0.6771,0.67704,0.67704,131899999.0
2006-11-23 12:45:00,0.67708,0.67715,0.67708,0.67713,89200000.0
2006-11-23 12:46:00,0.67718,0.67718,0.67714,0.67715,71799999.0
2006-11-23 12:47:00,0.67711,0.67716,0.67711,0.67715,180099999.0
2006-11-23 12:48:00,0.67719,0.67719,0.67709,0.67715,147500003.0
2006-11-23 12:49:00,0.67716,0.6773,0.67716,0.67725,210699998.0
2006-11-23 12:50:00,0.67723,0.67725,0.6772,0.6772,139200000.0
2006-11-23 12:51:00,0.67721,0.67724,0.67717,0.67721,106099999.0
2006-11-23 12:52:00,0.67717,0.67717,0.67697,0.67701,149199998.0
2006-11-23 12:53:00,0.67705,0.67711,0.67697,0.67711,124700000.0
2006-11-23 12:54:00,0.6771,0.67715,0.67707,0.67708,154399999.0
2006-11-23 12:55:00,0.67714,0.6772,0.67714,0.67717,101300000.0
2006-11-23 12:56:00,0.67714,0.67724,0.67714,0.67717,133099998.0
2006-11-23 12:57:00,0.67717,0.67717,0.67715,0.67715,10400000.0
2006-11-23 12:58:00,0.67716,0.67717,0.67715,0.67715,102800000.0
2006-11-23 12:59:00,0.67712,0.67714,0.67702,0.67702,163700000.0
2006-11-23 13:00:00,0.67707,0.67719,0.67707,0.67713,101800002.0
2006-11-23 13:01:00,0.67713,0.67718,0.67707,0.67715,207399999.0
2006-11-23 13:02:00,0.67712,0.67712,0.67703,0.67707,168400001.0
2006-11-23 13:03:00,0.67699,0.67707,0.67699,0.67705,149000000.0
2006-11-23 13:04:00,0.677,0.67704,0.67696,0.67697,176399997.0
2006-11-23 13:05:00,0.67691,0.67691,0.67678,0.67678,217200002.0
2006-11-23 13:06:00,0.67676,0.67676,0.67659,0.67661,166599998.0
2006-11-23 13:07:00,0.67659,0.67659,0.67647,0.67653,138300004.0
2006-11-23 13:08:00,0.67654,0.67659,0.67648,0.67658,240300005.0
2006-11-23 13:09:00,0.67654,0.67667,0.67653,0.67666,81600000.0
2006-11-23 13:10:00,0.6766,0.67661,0.67656,0.6766,131600001.0
2006-11-23 13:11:00,0.67663,0.67672,0.67657,0.67672,153599999.0
2006-11-23 13:12:00,0.6768,0.67685,0.67676,0.67681,227699998.0
2006-11-23 13:13:00,0.67679,0.67694,0.67679,0.67694,192200001.0
2006-11-23 13:14:00,0.67692,0.67704,0.67692,0.67704,179500000.0
2006-11-23 13:15:00,0.67698,0.67702,0.67693,0.67702,103099999.0
2006-11-23 13:16:00,0.677,0.67701,0.67694,0.67698,133200000.0
2006-11-23 13:17:00,0.67701,0.67702,0.67695,0.677,279499998.0
2006-11-23 13:18:00,0.67692,0.67698,0.67691,0.67695,113899998.0
2006-11-23 13:19:00,0.67693,0.677,0.67692,0.67698,74400000.0
2006-11-23 13:20:00,0.67698,0.67703,0.67696,0.67698,181100001.0
2006-11-23 13:21:00,0.67695,0.67697,0.67691,0.67691,171600001.0
2006-11-23 13:22:00,0.67692,0.67693,0.67692,0.67693,52000000.0
2006-11-23 13:23:00,0.67693,0.67699,0.6769,0.67697,76400001.0
2006-11-23 13:24:00,0.67692,0.67697,0.67692,0.67697,113299999.0
2006-11-23 13:25:00,0.67694,0.67694,0.67685,0.67688,97199999.0
2006-11-23 13:26:00,0.67695,0.67697,0.67688,0.67693,272600001.0
2006-11-23 13:27:00,0.67694,0.67709,0.67694,0.67709,138399997.0
2006-11-23 13:28:00,0.67703,0.67706,0.67697,0.67699,144300000.0
2006-11-23 13:29:00,0.67707,0.67708,0.67698,0.67698,76100002.0
2006-11-23 13:30:00,0.67702,0.67704,0.67691,0.67691,129299999.0
2006-11-23 13:31:00,0.67691,0.67696,0.67688,0.67693,107599998.0
2006-11-23 13:32:00,0.67697,0.67703,0.67692,0.67692,197099997.0
2006-11-23 13:33:00,0.67692,0.67694,0.67687,0.67687,91300001.0
2006-11-23 13:34:00,0.67692,0.67696,0.6769,0.6769,131000002.0
2006-11-23 13:35:00,0.67687,0.67692,0.67684,0.67687,75700001.0
2006-11-23 13:36:00,0.67696,0.67696,0.67684,0.67686,160800005.0
2006-11-23 13:37:00,0.67685,0.67689,0.67682,0.67689,159599999.0
2006-11-23 13:38:00,0.67681,0.67686,0.67676,0.67676,146000000.0
2006-11-23 13:39:00,0.67674,0.6768,0.67674,0.6768,176599998.0
2006-11-23 13:40:00,0.67686,0.67686,0.67675,0.67685,71600001.0
2006-11-23 13:41:00,0.67678,0.67678,0.67674,0.67674,87699998.0
2006-11-23 13:42:00,0.67682,0.67682,0.67676,0.67677,204099994.0
2006-11-23 13:43:00,0.67671,0.67686,0.67671,0.67678,132600001.0
2006-11-23 13:44:00,0.67677,0.67683,0.67675,0.67675,117199998.0
2006-11-23 13:45:00,0.67671,0.67688,0.67671,0.67686,250499997.0
2006-11-23 13:46:00,0.67691,0.67696,0.67689,0.67692,104499998.0
2006-11-23 13:47:00,0.67694,0.67695,0.67685,0.67693,250400002.0
2006-11-23 13:48:00,0.6769,0.6769,0.67675,0.67688,77699999.0
2006-11-23 13:49:00,0.67693,0.67693,0.67682,0.6769,97300000.0
2006-11-23 13:50:00,0.67684,0.67694,0.67674,0.67677,198199997.0
2006-11-23 13:51:00,0.67675,0.6769,0.67675,0.67683,140500002.0
2006-11-23 13:52:00,0.6768,0.67688,0.67677,0.67685,153300001.0
2006-11-23 13:53:00,0.67686,0.67691,0.67682,0.67687,95799999.0
2006-11-23 13:54:00,0.67683,0.67686,0.67678,0.67683,138300000.0
2006-11-23 13:55:00,0.67687,0.67691,0.67686,0.67687,201600000.0
2006-11-23 13:56:00,0.67691,0.67691,0.67687,0.67687,111099999.0
2006-11-23 13:57:00,0.67677,0.67685,0.67677,0.6768,168000003.0
2006-11-23 13:58:00,0.67676,0.67682,0.67675,0.67682,91000001.0
2006-11-23 13:59:00,0.6768,0.67683,0.67673,0.67683,97799999.0
2006-11-23 14:00:00,0.67678,0.67682,0.67676,0.67682,232499997.0
2006-11-23 14:01:00,0.67679,0.67679,0.67671,0.67676,86099998.0
2006-11-23 14:02:00,0.67676,0.67678,0.6767,0.67678,95999999.0
2006-11-23 14:03:00,0.67673,0.67673,0.67665,0.67667,145100004.0
2006-11-23 14:04:00,0.67668,0.67668,0.67664,0.67668,140600000.0
2006-11-23 14:05:00,0.67666,0.6767,0.67663,0.67663,55099998.0
2006-11-23 14:06:00,0.6767,0.67672,0.67663,0.67669,187800001.0
2006-11-23 14:07:00,0.67663,0.67672,0.67663,0.67665,203500002.0
2006-11-23 14:08:00,0.67664,0.67673,0.67664,0.67673,156500004.0
2006-11-23 14:09:00,0.6767,0.6767,0.67665,0.67669,139000002.0
2006-11-23 14:10:00,0.6767,0.6767,0.67658,0.67665,134100001.0
2006-11-23 14:11:00,0.67663,0.67676,0.67663,0.67675,133799999.0
2006-11-23 14:12:00,0.67676,0.67676,0.67654,0.67658,177000001.0
2006-11-23 14:13:00,0.67656,0.6766,0.67649,0.67658,344699998.0
2006-11-23 14:14:00,0.67664,0.67664,0.67659,0.67659,166099995.0
2006-11-23 14:15:00,0.67661,0.67667,0.67659,0.67663,176400001.0
2006-11-23 14:16:00,0.67666,0.67672,0.67666,0.67671,84000000.0
2006-11-23 14:17:00,0.67664,0.67666,0.6766,0.67665,222300003.0
2006-11-23 14:18:00,0.67666,0.67666,0.6766,0.67665,126300000.0
2006-11-23 14:19:00,0.67662,0.67665,0.67662,0.67665,13300000.0
2006-11-23 14:20:00,0.67663,0.6767,0.67661,0.67669,231499999.0
2006-11-23 14:21:00,0.6767,0.67673,0.67668,0.6767,120300000.0
2006-11-23 14:22:00,0.67667,0.67673,0.67667,0.67673,62099999.0
2006-11-23 14:23:00,0.67668,0.67668,0.67659,0.67664,199199999.0
2006-11-23 14:24:00,0.67669,0.6767,0.67666,0.6767,98899997.0
2006-11-23 14:25:00,0.67672,0.67674,0.67664,0.67664,220800000.0
2006-11-23 14:26:00,0.67668,0.6767,0.67666,0.6767,202000001.0
2006-11-23 14:27:00,0.67671,0.67671,0.67662,0.67668,281200000.0
2006-11-23 14:28:00,0.67668,0.67668,0.67667,0.67667,28000000.0
2006-11-23 14:29:00,0.67665,0.67665,0.67665,0.67665,42700000.0
2006-11-23 14:30:00,0.6766,0.67671,0.6766,0.67665,113100001.0
2006-11-23 14:31:00,0.67664,0.67671,0.67664,0.67671,130200002.0
2006-11-23 14:32:00,0.67671,0.67671,0.67669,0.67669,30199999.0
2006-11-23 14:33:00,0.67666,0.6767,0.67662,0.67662,74599999.0
2006-11-23 14:34:00,0.67669,0.67672,0.67666,0.67666,133400002.0
2006-11-23 14:35:00,0.67671,0.67671,0.67668,0.67668,97400000.0
2006-11-23 14:36:00,0.67672,0.67673,0.67666,0.67666,96700002.0
2006-11-23 14:37:00,0.67658,0.67673,0.67658,0.67673,195399996.0
2006-11-23 14:38:00,0.67673,0.67673,0.67661,0.67669,200399999.0
2006-11-23 14:39:00,0.6767,0.6767,0.67663,0.67666,129900004.0
2006-11-23 14:40:00,0.67668,0.6767,0.67665,0.67668,186900004.0
2006-11-23 14:41:00,0.67668,0.67671,0.67661,0.67671,186000003.0
2006-11-23 14:42:00,0.67669,0.67669,0.67664,0.67664,35900000.0
2006-11-23 14:43:00,0.67666,0.67671,0.67662,0.67667,122800001.0
2006-11-23 14:44:00,0.67669,0.67672,0.67666,0.67672,156000002.0
2006-11-23 14:45:00,0.67675,0.67675,0.6767,0.67673,181500005.0
2006-11-23 14:46:00,0.67675,0.67675,0.67667,0.67673,204799998.0
2006-11-23 14:47:00,0.67668,0.67675,0.67668,0.67672,224500001.0
2006-11-23 14:48:00,0.67676,0.67677,0.67668,0.67668,115200002.0
2006-11-23 14:49:00,0.67674,0.67674,0.67669,0.67673,81400001.0
2006-11-23 14:50:00,0.67671,0.67672,0.6767,0.67671,155800001.0
2006-11-23 14:51:00,0.67664,0.67667,0.67661,0.67661,71900002.0
2006-11-23 14:52:00,0.67661,0.67668,0.6766,0.67668,166800000.0
2006-11-23 14:53:00,0.67668,0.67673,0.67662,0.67673,101000002.0
2006-11-23 14:54:00,0.6767,0.67673,0.67668,0.6767,91799998.0
2006-11-23 14:55:00,0.67671,0.67673,0.67666,0.67673,132100000.0
2006-11-23 14:56:00,0.6767,0.67673,0.67665,0.67665,126200003.0
2006-11-23 14:57:00,0.67663,0.67663,0.67658,0.67659,134000001.0
2006-11-23 14:58:00,0.67665,0.6767,0.67665,0.67666,140600001.0
2006-11-23 14:59:00,0.67664,0.67667,0.67658,0.67665,131799998.0
2006-11-23 15:00:00,0.67669,0.67669,0.67662,0.67662,144599996.0
2006-11-23 15:01:00,0.67661,0.67663,0.67659,0.67663,40000001.0
2006-11-23 15:02:00,0.67661,0.67663,0.67658,0.67658,48500000.0
2006-11-23 15:03:00,0.67657,0.67659,0.67654,0.67655,171000004.0
2006-11-23 15:04:00,0.67655,0.67665,0.67655,0.67665,178599998.0
2006-11-23 15:05:00,0.67663,0.67663,0.67661,0.67663,121800002.0
2006-11-23 15:06:00,0.67662,0.67667,0.67659,0.67665,144099999.0
2006-11-23 15:07:00,0.67666,0.67666,0.67654,0.6766,89900001.0
2006-11-23 15:08:00,0.67656,0.67656,0.67647,0.67648,138599997.0
2006-11-23 15:09:00,0.67652,0.67652,0.67649,0.67649,100699998.0
2006-11-23 15:10:00,0.67652,0.67656,0.67651,0.67651,64700002.0
2006-11-23 15:11:00,0.67652,0.67652,0.67645,0.67652,83000002.0
2006-11-23 15:12:00,0.67645,0.67645,0.67634,0.6764,178899998.0
2006-11-23 15:13:00,0.6764,0.67645,0.67639,0.67639,237699994.0
2006-11-23 15:14:00,0.67636,0.67644,0.67633,0.67637,208500002.0
2006-11-23 15:15:00,0.67636,0.67643,0.67635,0.67643,110400003.0
2006-11-23 15:16:00,0.67642,0.67645,0.67639,0.67642,67299998.0
2006-11-23 15:17:00,0.6764,0.67644,0.67639,0.67642,246499999.0
2006-11-23 15:18:00,0.67634,0.67643,0.67634,0.67643,115799999.0
2006-11-23 15:19:00,0.6763,0.6764,0.6763,0.6764,217999996.0
2006-11-23 15:20:00,0.67645,0.67647,0.6764,0.67642,131200002.0
2006-11-23 15:21:00,0.6764,0.6764,0.6764,0.6764,32000001.0
2006-11-23 15:22:00,0.67636,0.67642,0.67636,0.67641,136899999.0
2006-11-23 15:23:00,0.67636,0.67646,0.67636,0.67642,179799992.0
2006-11-23 15:24:00,0.67644,0.6765,0.67644,0.6765,82099999.0
2006-11-23 15:25:00,0.67645,0.67652,0.67645,0.67648,58499999.0
2006-11-23 15:26:00,0.67656,0.67656,0.67639,0.67642,80699999.0
2006-11-23 15:27:00,0.67642,0.67654,0.67642,0.67653,102699998.0
2006-11-23 15:28:00,0.67653,0.67653,0.67646,0.67653,142000000.0
2006-11-23 15:29:00,0.67654,0.67654,0.67641,0.67643,75100001.0
2006-11-23 15:30:00,0.67645,0.67651,0.67644,0.67648,199199999.0
2006-11-23 15:31:00,0.67647,0.67647,0.67645,0.67646,97999998.0
2006-11-23 15:32:00,0.67643,0.67643,0.67643,0.67643,35299999.0
2006-11-23 15:33:00,0.67643,0.67645,0.67642,0.67642,122999998.0
2006-11-23 15:34:00,0.67646,0.67646,0.67636,0.67636,98999998.0
2006-11-23 15:35:00,0.67643,0.67643,0.67637,0.6764,135800000.0
2006-11-23 15:36:00,0.67638,0.6764,0.67637,0.67637,232000000.0
2006-11-23 15:37:00,0.67641,0.67649,0.67636,0.67643,175999997.0
2006-11-23 15:38:00,0.67651,0.67653,0.67643,0.6765,218200000.0
2006-11-23 15:39:00,0.67652,0.67653,0.67652,0.67652,47900000.0
2006-11-23 15:40:00,0.67655,0.67655,0.6765,0.67651,90900003.0
2006-11-23 15:41:00,0.6765,0.67659,0.6765,0.67654,188899999.0
2006-11-23 15:42:00,0.67656,0.67657,0.67647,0.67649,121799996.0
2006-11-23 15:43:00,0.67655,0.6766,0.67651,0.67651,80500001.0
2006-11-23 15:44:00,0.6765,0.67655,0.67646,0.67651,281600002.0
2006-11-23 15:45:00,0.67656,0.6766,0.67653,0.67653,87700001.0
2006-11-23 15:46:00,0.67653,0.67655,0.67647,0.67651,89500000.0
2006-11-23 15:47:00,0.67656,0.67659,0.67653,0.67655,115700003.0
2006-11-23 15:48:00,0.67657,0.6766,0.67655,0.67657,108799999.0
2006-11-23 15:49:00,0.6766,0.67666,0.67659,0.6766,155399999.0
2006-11-23 15:50:00,0.67659,0.67663,0.67659,0.67661,139400000.0
2006-11-23 15:51:00,0.67666,0.67666,0.67659,0.67664,106400003.0
2006-11-23 15:52:00,0.67662,0.67667,0.6766,0.67662,133100000.0
2006-11-23 15:53:00,0.67666,0.67671,0.67663,0.67663,152500000.0
2006-11-23 15:54:00,0.67667,0.67676,0.67667,0.67672,72899997.0
2006-11-23 15:55:00,0.67671,0.67672,0.67666,0.67671,149600003.0
2006-11-23 15:56:00,0.67671,0.67672,0.6766,0.67663,247099998.0
2006-11-23 15:57:00,0.67659,0.67661,0.67659,0.67661,17200001.0
2006-11-23 15:58:00,0.67658,0.67658,0.67655,0.67655,51000000.0
2006-11-23 15:59:00,0.67651,0.67651,0.67644,0.67647,67199999.0
2006-11-23 16:00:00,0.67643,0.67647,0.67637,0.67643,231999995.0
2006-11-23 16:01:00,0.67647,0.6765,0.67645,0.67645,126099999.0
2006-11-23 16:02:00,0.67648,0.67653,0.67648,0.67653,124300004.0
2006-11-23 16:03:00,0.6765,0.67654,0.67649,0.67654,74599999.0
2006-11-23 16:04:00,0.67656,0.6766,0.67651,0.67653,149199999.0
2006-11-23 16:05:00,0.67654,0.67658,0.67649,0.67653,145500004.0
2006-11-23 16:06:00,0.67652,0.67652,0.6765,0.67651,73699999.0
2006-11-23 16:07:00,0.67645,0.67646,0.67637,0.67646,140400001.0
2006-11-23 16:08:00,0.67646,0.67649,0.67643,0.67646,163600004.0
2006-11-23 16:09:00,0.67648,0.67648,0.67642,0.67642,119600000.0
2006-11-23 16:10:00,0.67642,0.67648,0.67638,0.67645,272399998.0
2006-11-23 16:11:00,0.67643,0.67646,0.67637,0.67646,118100002.0
2006-11-23 16:12:00,0.67644,0.67645,0.6764,0.67643,189500001.0
2006-11-23 16:13:00,0.67645,0.6765,0.67643,0.6765,57500001.0
2006-11-23 16:14:00,0.67648,0.67648,0.67641,0.67646,118700003.0
2006-11-23 16:15:00,0.67648,0.67648,0.67647,0.67647,79799999.0
2006-11-23 16:16:00,0.67655,0.67655,0.67649,0.67649,96800001.0
2006-11-23 16:17:00,0.67648,0.67648,0.67639,0.67646,167099995.0
2006-11-23 16:18:00,0.67653,0.67653,0.67652,0.67652,64500000.0
2006-11-23 16:19:00,0.6765,0.67653,0.67647,0.67653,134899999.0
2006-11-23 16:20:00,0.67648,0.67649,0.67646,0.67649,70300000.0
2006-11-23 16:21:00,0.67648,0.67648,0.6764,0.6764,63000001.0
2006-11-23 16:22:00,0.67643,0.67643,0.67631,0.67631,85799999.0
2006-11-23 16:23:00,0.67637,0.67641,0.67637,0.67641,95200001.0
2006-11-23 16:24:00,0.67642,0.67644,0.67639,0.67639,250599995.0
2006-11-23 16:25:00,0.67637,0.67643,0.67635,0.67643,88399999.0
2006-11-23 16:26:00,0.67641,0.67643,0.67638,0.67643,42500000.0
2006-11-23 16:27:00,0.67643,0.67643,0.67633,0.67633,147400001.0
2006-11-23 16:28:00,0.67633,0.67639,0.6763,0.67636,167000001.0
2006-11-23 16:29:00,0.67638,0.67639,0.67633,0.67639,155699996.0
2006-11-23 16:30:00,0.67634,0.67637,0.67634,0.67637,18300000.0
2006-11-23 16:31:00,0.67631,0.67631,0.67625,0.6763,148600000.0
2006-11-23 16:32:00,0.67624,0.67624,0.67618,0.67618,38200000.0
2006-11-23 16:33:00,0.67608,0.67612,0.67601,0.67612,209699997.0
2006-11-23 16:34:00,0.67615,0.67617,0.67609,0.67613,104699998.0
2006-11-23 16:35:00,0.6762,0.6762,0.67613,0.67617,155099999.0
2006-11-23 16:36:00,0.67615,0.67622,0.67614,0.67614,125800000.0
2006-11-23 16:37:00,0.67614,0.67624,0.67614,0.67618,107700003.0
2006-11-23 16:38:00,0.6762,0.67623,0.67614,0.67616,113000000.0
2006-11-23 16:39:00,0.67619,0.67627,0.67619,0.67627,50300001.0
2006-11-23 16:40:00,0.67628,0.67631,0.67627,0.67631,31200000.0
2006-11-23 16:41:00,0.6763,0.67635,0.6763,0.67635,236800005.0
2006-11-23 16:42:00,0.67633,0.67638,0.67633,0.67638,43799998.0
2006-11-23 16:43:00,0.67635,0.67638,0.67635,0.67636,91699998.0
2006-11-23 16:44:00,0.6763,0.67638,0.6763,0.67638,61600000.0
2006-11-23 16:45:00,0.67635,0.67638,0.67635,0.67635,138300001.0
2006-11-23 16:46:00,0.67637,0.67642,0.67635,0.67637,209800002.0
2006-11-23 16:47:00,0.67634,0.67638,0.67634,0.67637,144500000.0
2006-11-23 16:48:00,0.6764,0.67645,0.67634,0.67634,228400002.0
2006-11-23 16:49:00,0.67634,0.67643,0.67632,0.67632,131700000.0
2006-11-23 16:50:00,0.67637,0.67644,0.67637,0.67637,63900003.0
2006-11-23 16:51:00,0.67638,0.67638,0.6763,0.67633,218699995.0
2006-11-23 16:52:00,0.67638,0.67639,0.67631,0.67633,82400002.0
2006-11-23 16:53:00,0.67641,0.67642,0.67636,0.67637,43900001.0
2006-11-23 16:54:00,0.6764,0.6764,0.67636,0.67637,112399999.0
2006-11-23 16:55:00,0.6764,0.67653,0.67638,0.67653,59500001.0
2006-11-23 16:56:00,0.67648,0.67652,0.67643,0.67643,110199999.0
2006-11-23 16:57:00,0.67644,0.67644,0.67637,0.67639,131799996.0
2006-11-23 16:58:00,0.67635,0.6764,0.67635,0.6764,158800003.0
2006-11-23 16:59:00,0.67636,0.67641,0.67636,0.67637,80000000.0
2006-11-23 17:00:00,0.67638,0.67643,0.67636,0.67636,65300000.0
2006-11-23 17:01:00,0.67639,0.67643,0.67633,0.6764,205799997.0
2006-11-23 17:02:00,0.67637,0.67647,0.67637,0.67647,158900001.0
2006-11-23 17:03:00,0.67651,0.67657,0.67643,0.67643,142400000.0
2006-11-23 17:04:00,0.67646,0.67649,0.67639,0.6764,224500007.0
2006-11-23 17:05:00,0.67639,0.67648,0.67639,0.67645,209799999.0
2006-11-23 17:06:00,0.67641,0.67649,0.6764,0.67646,97299999.0
2006-11-23 17:07:00,0.67641,0.67645,0.67637,0.67641,224299998.0
2006-11-23 17:08:00,0.67639,0.67642,0.67639,0.67641,97000000.0
2006-11-23 17:09:00,0.67639,0.6764,0.67632,0.67634,126999997.0
2006-11-23 17:10:00,0.67639,0.67645,0.67638,0.6764,102800000.0
2006-11-23 17:11:00,0.67637,0.67643,0.67636,0.67643,58100001.0
2006-11-23 17:12:00,0.67638,0.67642,0.67629,0.67642,149200004.0
2006-11-23 17:13:00,0.67645,0.67647,0.67635,0.67643,121399999.0
2006-11-23 17:14:00,0.67643,0.67648,0.6764,0.67648,101999999.0
2006-11-23 17:15:00,0.6765,0.6765,0.67644,0.67648,52600001.0
2006-11-23 17:16:00,0.67648,0.67648,0.67638,0.67638,159700001.0
2006-11-23 17:17:00,0.67635,0.67642,0.67635,0.67641,96800002.0
2006-11-23 17:18:00,0.67643,0.67648,0.67643,0.67648,79199997.0
2006-11-23 17:19:00,0.67649,0.67652,0.67644,0.67645,90599997.0
2006-11-23 17:20:00,0.6765,0.6765,0.67646,0.67646,177699998.0
2006-11-23 17:21:00,0.6765,0.6765,0.67641,0.67644,178499999.0
2006-11-23 17:22:00,0.67645,0.67654,0.67645,0.6765,174699996.0
2006-11-23 17:23:00,0.67647,0.67648,0.67644,0.67645,151000000.0
2006-11-23 17:24:00,0.67651,0.67655,0.67649,0.67653,179699998.0
2006-11-23 17:25:00,0.67648,0.67649,0.67644,0.67644,71500000.0
2006-11-23 17:26:00,0.67646,0.67648,0.67643,0.67643,72699999.0
2006-11-23 17:27:00,0.67642,0.67644,0.67638,0.67638,136200001.0
2006-11-23 17:28:00,0.67638,0.67642,0.67628,0.67632,274399998.0
2006-11-23 17:29:00,0.67626,0.67626,0.67616,0.67623,99100000.0
2006-11-23 17:30:00,0.67621,0.67626,0.67621,0.67622,77200001.0
2006-11-23 17:31:00,0.67627,0.6763,0.67625,0.67625,76499999.0
2006-11-23 17:32:00,0.67621,0.67621,0.67612,0.67613,134600002.0
2006-11-23 17:33:00,0.67625,0.67628,0.67621,0.67622,193999994.0
2006-11-23 17:34:00,0.67622,0.67622,0.67618,0.67622,202400002.0
2006-11-23 17:35:00,0.67622,0.67625,0.6762,0.67625,136300001.0
2006-11-23 17:36:00,0.67625,0.67627,0.67623,0.67623,58100000.0
2006-11-23 17:37:00,0.67621,0.67621,0.67612,0.67612,166799996.0
2006-11-23 17:38:00,0.67608,0.67611,0.67605,0.67607,107700000.0
2006-11-23 17:39:00,0.67604,0.67608,0.67602,0.67608,93899997.0
2006-11-23 17:40:00,0.67609,0.67616,0.67609,0.67615,87100000.0
2006-11-23 17:41:00,0.6761,0.67618,0.6761,0.67618,78100003.0
2006-11-23 17:42:00,0.67616,0.67621,0.67615,0.67615,123700002.0
2006-11-23 17:43:00,0.67618,0.67618,0.67612,0.67616,125900003.0
2006-11-23 17:44:00,0.67617,0.67626,0.67617,0.67626,122300001.0
2006-11-23 17:45:00,0.67625,0.67627,0.67619,0.67619,265600000.0
2006-11-23 17:46:00,0.67614,0.6762,0.67614,0.6762,132399998.0
2006-11-23 17:47:00,0.67617,0.6762,0.67617,0.67617,104499999.0
2006-11-23 17:48:00,0.67615,0.67617,0.67612,0.67615,66600001.0
2006-11-23 17:49:00,0.67616,0.67617,0.67612,0.67614,241400005.0
2006-11-23 17:50:00,0.67612,0.67612,0.67599,0.6761,116499999.0
2006-11-23 17:51:00,0.67608,0.67609,0.67604,0.67609,94600002.0
2006-11-23 17:52:00,0.67609,0.67611,0.67609,0.67611,47400000.0
2006-11-23 17:53:00,0.67613,0.67615,0.67613,0.67613,117400003.0
2006-11-23 17:54:00,0.67615,0.67621,0.67613,0.67621,62500002.0
2006-11-23 17:55:00,0.67617,0.67617,0.67612,0.67613,161300003.0
2006-11-23 17:56:00,0.67605,0.67608,0.67603,0.67607,158199997.0
2006-11-23 17:57:00,0.67617,0.67619,0.67585,0.67606,234900003.0
2006-11-23 17:58:00,0.67602,0.67602,0.67598,0.67601,57399999.0
2006-11-23 17:59:00,0.67605,0.6761,0.67602,0.67609,180500000.0
2006-11-23 18:00:00,0.67614,0.67619,0.67612,0.67615,194600001.0
2006-11-23 18:01:00,0.67618,0.67621,0.67613,0.67615,1255200013.0
2006-11-23 18:02:00,0.67611,0.67614,0.67605,0.67605,1433899998.0
2006-11-23 18:03:00,0.67612,0.67617,0.67607,0.67617,2033899996.0
2006-11-23 18:04:00,0.67616,0.67623,0.67605,0.67605,640700001.0
2006-11-23 18:05:00,0.67599,0.67605,0.67598,0.67602,1073299994.0
2006-11-23 18:06:00,0.67603,0.67607,0.67597,0.67598,1965000008.0
2006-11-23 18:07:00,0.67599,0.67599,0.67591,0.67593,1875399999.0
2006-11-23 18:09:00,0.67597,0.676,0.67595,0.67598,753799995.0
2006-11-23 18:10:00,0.67602,0.67614,0.676,0.67613,1242600003.0
2006-11-23 18:11:00,0.6761,0.67618,0.67608,0.67618,1134199995.0
2006-11-23 18:12:00,0.67615,0.67617,0.6761,0.6761,940499999.0
2006-11-23 18:13:00,0.67611,0.67615,0.67608,0.67608,952399999.0
2006-11-23 18:14:00,0.6761,0.67616,0.67604,0.67606,1420700014.0
2006-11-23 18:15:00,0.67603,0.67609,0.67599,0.67602,2021800000.0
2006-11-23 18:16:00,0.676,0.67607,0.67598,0.67605,1178299991.0
2006-11-23 18:17:00,0.67607,0.67615,0.67607,0.67612,725799994.0
2006-11-23 18:18:00,0.67611,0.67612,0.67605,0.67607,906099994.0
2006-11-23 18:19:00,0.67597,0.67615,0.67597,0.67613,764199998.0
2006-11-23 18:20:00,0.67613,0.67614,0.67598,0.67608,691500003.0
2006-11-23 18:21:00,0.67607,0.67614,0.67604,0.67607,830899998.0
2006-11-23 18:22:00,0.67606,0.67606,0.67598,0.676,1095299997.0
2006-11-23 18:23:00,0.67597,0.67611,0.67597,0.67611,1308099995.0
2006-11-23 18:24:00,0.67605,0.67612,0.67602,0.67607,910800004.0
2006-11-23 18:25:00,0.67606,0.67611,0.67599,0.67599,679500002.0
2006-11-23 18:26:00,0.676,0.67605,0.67598,0.67605,872300008.0
2006-11-23 18:27:00,0.67605,0.6761,0.67604,0.67608,815999998.0
2006-11-23 18:28:00,0.67608,0.67613,0.67605,0.67613,684800004.0
2006-11-23 18:29:00,0.67609,0.67611,0.67602,0.67605,973699998.0
2006-11-23 18:30:00,0.67603,0.67606,0.67595,0.67606,790699988.0
2006-11-23 18:31:00,0.67604,0.67604,0.67591,0.67593,456000001.0
2006-11-23 18:32:00,0.67597,0.67606,0.67592,0.67592,704500006.0
2006-11-23 18:33:00,0.67591,0.67591,0.67577,0.67578,1050900009.0
2006-11-23 18:34:00,0.67577,0.67587,0.67575,0.67575,1115400006.0
2006-11-23 18:35:00,0.67575,0.67575,0.67565,0.67565,471099998.0
2006-11-23 18:36:00,0.67562,0.67581,0.67562,0.67575,170400000.0
2006-11-23 18:37:00,0.67573,0.67574,0.67568,0.67571,353099998.0
2006-11-23 18:38:00,0.67567,0.67573,0.67565,0.67567,328000004.0
2006-11-23 18:39:00,0.6757,0.67572,0.6756,0.6756,452400003.0
2006-11-23 18:40:00,0.67561,0.67567,0.67561,0.67562,404700000.0
2006-11-23 18:41:00,0.67562,0.67569,0.67561,0.67565,709800004.0
2006-11-23 18:42:00,0.67563,0.67568,0.6756,0.67565,368699993.0
2006-11-23 18:43:00,0.67564,0.6757,0.6756,0.67563,241800001.0
2006-11-23 18:44:00,0.67563,0.67563,0.67552,0.6756,725200004.0
2006-11-23 18:45:00,0.67563,0.67571,0.67558,0.6756,359100001.0
2006-11-23 18:46:00,0.67566,0.67566,0.6756,0.67564,230199997.0
2006-11-23 18:47:00,0.67575,0.67575,0.67566,0.67573,189400003.0
2006-11-23 18:48:00,0.67571,0.67574,0.67565,0.6757,278300001.0
2006-11-23 18:49:00,0.6756,0.67573,0.6756,0.67573,213199995.0
2006-11-23 18:50:00,0.67572,0.67577,0.6757,0.67577,114100001.0
2006-11-23 18:51:00,0.6758,0.67586,0.67578,0.67585,398899996.0
2006-11-23 18:52:00,0.67587,0.67588,0.67582,0.67585,353700000.0
2006-11-23 18:53:00,0.67585,0.67588,0.67577,0.67577,760699998.0
2006-11-23 18:54:00,0.67585,0.67602,0.67585,0.67602,235699994.0
2006-11-23 18:55:00,0.67601,0.67604,0.67596,0.676,510599997.0
2006-11-23 18:56:00,0.67593,0.67598,0.67593,0.67593,416800000.0
2006-11-23 18:57:00,0.67594,0.67594,0.67585,0.67588,320699999.0
2006-11-23 18:58:00,0.67585,0.67592,0.67582,0.67583,957799997.0
2006-11-23 18:59:00,0.6758,0.67592,0.6758,0.6758,816199997.0
2006-11-23 19:00:00,0.67583,0.6759,0.67579,0.6759,488099999.0
2006-11-23 19:01:00,0.67591,0.67591,0.67582,0.67582,220499996.0
2006-11-23 19:02:00,0.67587,0.67593,0.67585,0.67593,487999998.0
2006-11-23 19:03:00,0.67593,0.67599,0.6759,0.67592,453900000.0
2006-11-23 19:04:00,0.67595,0.67595,0.67583,0.67589,361500002.0
2006-11-23 19:05:00,0.67587,0.67596,0.67583,0.67596,375600001.0
2006-11-23 19:06:00,0.67592,0.67598,0.67587,0.67587,514000000.0
2006-11-23 19:07:00,0.67594,0.67599,0.67592,0.67592,403999996.0
2006-11-23 19:08:00,0.67598,0.67598,0.6759,0.6759,1039300000.0
2006-11-23 19:09:00,0.67592,0.67603,0.67591,0.67603,600100003.0
2006-11-23 19:10:00,0.67603,0.67603,0.67599,0.67602,353700005.0
2006-11-23 19:11:00,0.67595,0.67603,0.67591,0.67603,264099998.0
2006-11-23 19:12:00,0.676,0.676,0.67595,0.67597,248800000.0
2006-11-23 19:13:00,0.67595,0.67602,0.67593,0.67595,340700005.0
2006-11-23 19:14:00,0.67595,0.67602,0.67593,0.67598,168099998.0
2006-11-23 19:15:00,0.67598,0.67599,0.67589,0.67592,576299997.0
2006-11-23 19:16:00,0.67594,0.67598,0.67592,0.67598,180799999.0
2006-11-23 19:17:00,0.676,0.676,0.67595,0.67599,294600000.0
2006-11-23 19:18:00,0.67596,0.67597,0.6759,0.67597,446299995.0
2006-11-23 19:19:00,0.67595,0.67597,0.67593,0.67595,426999999.0
2006-11-23 19:20:00,0.67591,0.67595,0.67588,0.67592,321799997.0
2006-11-23 19:21:00,0.67593,0.676,0.67592,0.67595,291399995.0
2006-11-23 19:22:00,0.67595,0.67597,0.67593,0.67595,377800000.0
2006-11-23 19:23:00,0.6759,0.6759,0.67582,0.6759,302200003.0
2006-11-23 19:24:00,0.6759,0.67592,0.67589,0.67589,160199998.0
2006-11-23 19:25:00,0.67587,0.67588,0.6758,0.67587,141699998.0
2006-11-23 19:26:00,0.67587,0.6759,0.6758,0.67587,579399996.0
2006-11-23 19:27:00,0.67588,0.67593,0.67587,0.67593,762699996.0
2006-11-23 19:28:00,0.67591,0.67593,0.67584,0.67593,218999998.0
2006-11-23 19:29:00,0.6759,0.67593,0.67582,0.67593,481200000.0
2006-11-23 19:30:00,0.6759,0.6759,0.67577,0.67588,792099998.0
2006-11-23 19:31:00,0.67592,0.67595,0.67587,0.67587,649100007.0
2006-11-23 19:32:00,0.67587,0.67587,0.67579,0.67587,389600002.0
2006-11-23 19:33:00,0.67582,0.67585,0.67578,0.67583,231700002.0
2006-11-23 19:34:00,0.67581,0.67583,0.67576,0.67576,331000010.0
2006-11-23 19:35:00,0.6758,0.67587,0.67572,0.67572,437599992.0
2006-11-23 19:36:00,0.67576,0.67583,0.67573,0.67583,608400002.0
2006-11-23 19:37:00,0.67585,0.67586,0.6758,0.67585,348599997.0
2006-11-23 19:38:00,0.67585,0.67588,0.67582,0.67583,220500000.0
2006-11-23 19:39:00,0.6758,0.67585,0.6758,0.67585,936500001.0
2006-11-23 19:40:00,0.67582,0.6759,0.67581,0.67582,559600003.0
2006-11-23 19:41:00,0.67582,0.67588,0.67581,0.67583,626499999.0
2006-11-23 19:42:00,0.67583,0.67585,0.6758,0.67585,329399996.0
2006-11-23 19:43:00,0.67582,0.67582,0.67577,0.6758,108400001.0
2006-11-23 19:44:00,0.67577,0.67581,0.67573,0.6758,412200001.0
2006-11-23 19:45:00,0.67587,0.67591,0.67581,0.67582,267699993.0
2006-11-23 19:46:00,0.67583,0.67585,0.67581,0.67585,262199998.0
2006-11-23 19:47:00,0.67584,0.67584,0.67576,0.67579,122600003.0
2006-11-23 19:48:00,0.67579,0.67585,0.67577,0.67577,153999999.0
2006-11-23 19:49:00,0.6757,0.67573,0.67562,0.67573,191799999.0
2006-11-23 19:50:00,0.67577,0.67583,0.67577,0.67582,312900001.0
2006-11-23 19:51:00,0.67585,0.67586,0.67576,0.67585,293499998.0
2006-11-23 19:52:00,0.67584,0.67585,0.67578,0.67585,371400000.0
2006-11-23 19:53:00,0.67584,0.67585,0.67582,0.67585,202500002.0
2006-11-23 19:54:00,0.67583,0.67584,0.67577,0.67584,53400000.0
2006-11-23 19:55:00,0.67586,0.67586,0.67577,0.67577,133999999.0
2006-11-23 19:56:00,0.67578,0.67581,0.67569,0.67569,126299997.0
2006-11-23 19:57:00,0.67566,0.67574,0.67565,0.67573,600100003.0
2006-11-23 19:58:00,0.67573,0.67575,0.67572,0.67572,367900004.0
2006-11-23 19:59:00,0.67572,0.67574,0.67569,0.67569,398799999.0
2006-11-23 20:00:00,0.67573,0.67573,0.67568,0.67568,206700003.0
2006-11-23 20:01:00,0.67569,0.67589,0.67569,0.67587,275800001.0
2006-11-23 20:02:00,0.67587,0.67589,0.67583,0.67589,186900003.0
2006-11-23 20:03:00,0.67593,0.67593,0.67586,0.67593,134899999.0
2006-11-23 20:04:00,0.67595,0.67595,0.67595,0.67595,204300006.0
2006-11-23 20:05:00,0.67595,0.67595,0.67593,0.67595,101600002.0
2006-11-23 20:06:00,0.67592,0.67595,0.67592,0.67595,145199998.0
2006-11-23 20:07:00,0.67593,0.67595,0.67592,0.67595,174600002.0
2006-11-23 20:08:00,0.67595,0.67597,0.67592,0.67595,562100002.0
2006-11-23 20:09:00,0.67591,0.67594,0.67585,0.67594,173799999.0
2006-11-23 20:10:00,0.67592,0.67593,0.67585,0.67593,201999997.0
2006-11-23 20:11:00,0.67591,0.67594,0.67582,0.67582,331199999.0
2006-11-23 20:12:00,0.67581,0.67588,0.67575,0.67585,988700000.0
2006-11-23 20:13:00,0.67583,0.67584,0.67575,0.67583,329999996.0
2006-11-23 20:14:00,0.67581,0.67581,0.67571,0.67573,416100004.0
2006-11-23 20:15:00,0.67575,0.67575,0.6757,0.67572,773800009.0
2006-11-23 20:16:00,0.67572,0.67573,0.6757,0.67573,241500000.0
2006-11-23 20:17:00,0.67573,0.67575,0.6757,0.67573,119200000.0
2006-11-23 20:18:00,0.67575,0.67575,0.67572,0.67572,365200004.0
2006-11-23 20:19:00,0.67571,0.67571,0.67561,0.67567,569200006.0
2006-11-23 20:20:00,0.67573,0.67575,0.6757,0.67573,348700001.0
2006-11-23 20:21:00,0.67571,0.67573,0.67562,0.67573,103399999.0
2006-11-23 20:22:00,0.67569,0.67573,0.67562,0.67573,97100000.0
2006-11-23 20:23:00,0.67574,0.67576,0.67571,0.67575,531100000.0
2006-11-23 20:24:00,0.6757,0.67575,0.6757,0.6757,331699997.0
2006-11-23 20:25:00,0.67569,0.67573,0.67563,0.67573,509699997.0
2006-11-23 20:26:00,0.67568,0.67568,0.67558,0.67568,878499992.0
2006-11-23 20:27:00,0.67568,0.67574,0.67562,0.67573,442000002.0
2006-11-23 20:28:00,0.67575,0.67575,0.67565,0.67573,428899998.0
2006-11-23 20:29:00,0.67576,0.67576,0.67562,0.67566,581900001.0
2006-11-23 20:30:00,0.67567,0.67575,0.67563,0.67573,1768599996.0
2006-11-23 20:31:00,0.67573,0.67573,0.67562,0.67568,998499992.0
2006-11-23 20:32:00,0.67571,0.67571,0.67543,0.67553,1500100005.0
2006-11-23 20:33:00,0.67575,0.67578,0.67573,0.67575,352099994.0
2006-11-23 20:34:00,0.67572,0.67575,0.67572,0.67572,364800004.0
2006-11-23 20:35:00,0.67572,0.67572,0.67555,0.67565,326999999.0
2006-11-23 20:36:00,0.67562,0.67562,0.67551,0.6756,288499997.0
2006-11-23 20:37:00,0.67561,0.67565,0.67556,0.67561,583500004.0
2006-11-23 20:38:00,0.67558,0.67565,0.67554,0.67555,944400005.0
2006-11-23 20:39:00,0.6756,0.6756,0.67553,0.67557,442899995.0
2006-11-23 20:40:00,0.6756,0.67565,0.67555,0.67558,448400000.0
2006-11-23 20:41:00,0.67555,0.67563,0.67554,0.6756,413700003.0
2006-11-23 20:42:00,0.67559,0.67571,0.67556,0.67571,148400005.0
2006-11-23 20:43:00,0.67571,0.67572,0.67566,0.6757,567799996.0
2006-11-23 20:44:00,0.67575,0.67581,0.67564,0.67581,1110600000.0
2006-11-23 20:45:00,0.6758,0.67582,0.67574,0.67574,475500000.0
2006-11-23 20:46:00,0.67577,0.67577,0.6757,0.67572,240900002.0
2006-11-23 20:47:00,0.67573,0.67582,0.67573,0.67581,566799999.0
2006-11-23 20:48:00,0.67577,0.67586,0.67566,0.6757,819800003.0
2006-11-23 20:49:00,0.67573,0.67583,0.67573,0.67583,303299999.0
2006-11-23 20:50:00,0.67582,0.67582,0.67559,0.67568,1327500009.0
2006-11-23 20:51:00,0.67568,0.67569,0.67562,0.67568,619699988.0
2006-11-23 20:52:00,0.67575,0.67577,0.67566,0.67567,726400003.0
2006-11-23 20:53:00,0.67552,0.67565,0.67552,0.67565,945100006.0
2006-11-23 20:54:00,0.6757,0.6757,0.67557,0.67568,538899991.0
2006-11-23 20:55:00,0.6757,0.6757,0.67553,0.67567,386400006.0
2006-11-23 20:56:00,0.67572,0.67578,0.67568,0.67578,1125300009.0
2006-11-23 20:57:00,0.67575,0.6758,0.67569,0.67575,1192099999.0
2006-11-23 20:58:00,0.67573,0.67581,0.67566,0.67576,644100007.0
2006-11-23 20:59:00,0.67577,0.67578,0.67565,0.67572,1198600002.0
2006-11-23 21:00:00,0.67576,0.6758,0.67569,0.67578,1794600003.0
2006-11-23 21:01:00,0.67582,0.67593,0.6758,0.67593,1260299992.0
2006-11-23 21:02:00,0.67591,0.67591,0.67568,0.67581,611499998.0
2006-11-23 21:03:00,0.67581,0.67584,0.67572,0.67582,734600003.0
2006-11-23 21:04:00,0.67581,0.67581,0.67569,0.6758,578799999.0
2006-11-23 21:05:00,0.6758,0.67586,0.67579,0.67586,823699995.0
2006-11-23 21:06:00,0.67588,0.67592,0.67585,0.67585,729399996.0
2006-11-23 21:07:00,0.6759,0.67594,0.67589,0.6759,135399997.0
2006-11-23 21:08:00,0.67588,0.67593,0.67587,0.67587,130199999.0
2006-11-23 21:09:00,0.67595,0.67596,0.67589,0.67591,306700001.0
2006-11-23 21:10:00,0.67591,0.67595,0.6759,0.67595,183499998.0
2006-11-23 21:11:00,0.67595,0.67595,0.67592,0.67594,273899997.0
2006-11-23 21:12:00,0.6759,0.67593,0.67588,0.67593,158700002.0
2006-11-23 21:13:00,0.67594,0.67595,0.67588,0.67591,442599998.0
2006-11-23 21:14:00,0.67594,0.67594,0.67587,0.67588,628900003.0
2006-11-23 21:15:00,0.67588,0.67591,0.67583,0.67586,421500005.0
2006-11-23 21:16:00,0.67583,0.67587,0.6758,0.67587,374399996.0
2006-11-23 21:17:00,0.67586,0.6759,0.67585,0.67588,176600001.0
2006-11-23 21:18:00,0.67583,0.67587,0.67568,0.67568,178999997.0
2006-11-23 21:19:00,0.67584,0.67591,0.67583,0.67585,494800000.0
2006-11-23 21:20:00,0.6759,0.67597,0.67569,0.67575,1324599998.0
2006-11-23 21:21:00,0.67568,0.67595,0.67562,0.67562,289600005.0
2006-11-23 21:22:00,0.67583,0.67586,0.67556,0.67582,762199999.0
2006-11-23 21:23:00,0.67588,0.67589,0.67584,0.67589,56900000.0
2006-11-23 21:24:00,0.6759,0.6759,0.67585,0.67585,219600002.0
2006-11-23 21:25:00,0.67587,0.6759,0.67583,0.67587,161800001.0
2006-11-23 21:26:00,0.67587,0.67587,0.67579,0.67579,86100001.0
2006-11-23 21:27:00,0.67582,0.6759,0.67581,0.6759,155499999.0
2006-11-23 21:28:00,0.6759,0.67593,0.67585,0.67588,268800006.0
2006-11-23 21:29:00,0.67588,0.67588,0.67587,0.67587,60200000.0
2006-11-23 21:30:00,0.67585,0.67588,0.67585,0.67588,92399996.0
2006-11-23 21:31:00,0.67587,0.67589,0.67582,0.67584,320199999.0
2006-11-23 21:32:00,0.67583,0.67592,0.67583,0.6759,615299996.0
2006-11-23 21:33:00,0.67592,0.67598,0.6759,0.6759,489599996.0
2006-11-23 21:34:00,0.67585,0.67599,0.67585,0.67591,584999995.0
2006-11-23 21:35:00,0.6759,0.6759,0.67585,0.67588,242700000.0
2006-11-23 21:36:00,0.67588,0.6759,0.67585,0.67585,192500001.0
2006-11-23 21:37:00,0.6759,0.67594,0.67589,0.67594,318499994.0
2006-11-23 21:38:00,0.67593,0.67595,0.6759,0.67595,184300000.0
2006-11-23 21:39:00,0.6759,0.67597,0.6759,0.67597,214500004.0
2006-11-23 21:40:00,0.67591,0.67595,0.67589,0.67589,290599999.0
2006-11-23 21:41:00,0.67587,0.67591,0.67585,0.67591,91000000.0
2006-11-23 21:42:00,0.67589,0.67593,0.67585,0.67593,177899996.0
2006-11-23 21:43:00,0.67588,0.67593,0.67585,0.67588,290000002.0
2006-11-23 21:44:00,0.67588,0.6759,0.67586,0.67587,495800000.0
2006-11-23 21:45:00,0.67578,0.67578,0.6756,0.6756,80200001.0
2006-11-23 21:46:00,0.6756,0.67565,0.67556,0.67565,381599999.0
2006-11-23 21:47:00,0.67565,0.67565,0.67559,0.6756,252699997.0
2006-11-23 21:48:00,0.67559,0.67559,0.67551,0.67552,94100002.0
2006-11-23 21:49:00,0.67553,0.67558,0.67553,0.67558,196800000.0
2006-11-23 21:50:00,0.67554,0.67568,0.67554,0.67568,153200000.0
2006-11-23 21:51:00,0.67564,0.67564,0.67558,0.67558,270699998.0
2006-11-23 21:52:00,0.67554,0.67561,0.67552,0.67552,138500001.0
2006-11-23 21:53:00,0.67565,0.67565,0.67562,0.67562,26300001.0
2006-11-23 21:54:00,0.67562,0.67565,0.6756,0.67562,503500000.0
2006-11-23 21:55:00,0.67557,0.67567,0.67552,0.67553,158799999.0
2006-11-23 21:56:00,0.67562,0.67562,0.6756,0.6756,171399998.0
2006-11-23 21:57:00,0.67564,0.67578,0.67563,0.67578,291900000.0
2006-11-23 21:58:00,0.67582,0.67585,0.67582,0.67585,112300002.0
2006-11-23 21:59:00,0.67585,0.67588,0.6758,0.67587,494399999.0
2006-11-23 22:00:00,0.67585,0.67585,0.6758,0.67583,185100001.0
2006-11-23 22:01:00,0.67585,0.67588,0.6758,0.67585,245900006.0
2006-11-23 22:02:00,0.67585,0.67588,0.6758,0.6758,505100005.0
2006-11-23 22:03:00,0.6758,0.67583,0.6758,0.67583,354200002.0
2006-11-23 22:04:00,0.67583,0.67585,0.67577,0.67583,298800001.0
2006-11-23 22:05:00,0.6758,0.67582,0.6758,0.67582,150700002.0
2006-11-23 22:06:00,0.67582,0.67582,0.67565,0.67565,98399999.0
2006-11-23 22:07:00,0.6756,0.67563,0.6756,0.67562,162799998.0
2006-11-23 22:08:00,0.67559,0.67563,0.67559,0.6756,331999996.0
2006-11-23 22:09:00,0.67562,0.67565,0.67562,0.67565,135400002.0
2006-11-23 22:10:00,0.67562,0.67573,0.67562,0.67571,91000000.0
2006-11-23 22:11:00,0.67575,0.67575,0.67572,0.67572,142199995.0
2006-11-23 22:12:00,0.67573,0.67575,0.6757,0.67572,522699997.0
2006-11-23 22:13:00,0.67572,0.67572,0.67572,0.67572,147800002.0
2006-11-23 22:14:00,0.67575,0.67582,0.67554,0.67572,217699996.0
2006-11-23 22:15:00,0.6757,0.67573,0.67565,0.67567,650800001.0
2006-11-23 22:16:00,0.67568,0.67572,0.67566,0.67571,504800002.0
2006-11-23 22:17:00,0.67575,0.67575,0.67575,0.67575,9600000.0
2006-11-23 22:18:00,0.67575,0.67575,0.67575,0.67575,72300000.0
2006-11-23 22:19:00,0.67585,0.67585,0.6758,0.67582,87800000.0
2006-11-23 22:20:00,0.67583,0.67583,0.6758,0.67583,97300002.0
2006-11-23 22:21:00,0.6758,0.67583,0.67575,0.67575,470399997.0
2006-11-23 22:22:00,0.67577,0.6758,0.67575,0.67575,424799997.0
2006-11-23 22:23:00,0.6757,0.67586,0.6757,0.67576,352399999.0
2006-11-23 22:24:00,0.6758,0.67585,0.67578,0.67582,298000005.0
2006-11-23 22:25:00,0.6758,0.67585,0.6758,0.67585,186499996.0
2006-11-23 22:26:00,0.67582,0.67582,0.67571,0.6758,216700002.0
2006-11-23 22:27:00,0.67582,0.67582,0.67582,0.67582,143200004.0
2006-11-23 22:28:00,0.67582,0.67583,0.67575,0.67575,154800000.0
2006-11-23 22:29:00,0.6758,0.67582,0.6757,0.6757,404499998.0
2006-11-23 22:30:00,0.67572,0.67573,0.6757,0.67571,127600002.0
2006-11-23 22:31:00,0.67573,0.67573,0.6757,0.6757,70200001.0
2006-11-23 22:32:00,0.67572,0.67572,0.67565,0.67565,379700006.0
2006-11-23 22:33:00,0.6757,0.67573,0.6757,0.67573,107500000.0
2006-11-23 22:34:00,0.67573,0.67573,0.6757,0.6757,286399998.0
2006-11-23 22:35:00,0.6757,0.67573,0.67565,0.67573,277899999.0
2006-11-23 22:36:00,0.67575,0.67578,0.67573,0.67575,99500001.0
2006-11-23 22:37:00,0.67572,0.67572,0.67565,0.67565,404400003.0
2006-11-23 22:38:00,0.67569,0.67571,0.67569,0.67571,47900002.0
2006-11-23 22:39:00,0.67572,0.67572,0.67567,0.67567,257700001.0
2006-11-23 22:40:00,0.67565,0.6757,0.67565,0.6757,366099999.0
2006-11-23 22:41:00,0.6757,0.67575,0.6757,0.67575,294999997.0
2006-11-23 22:42:00,0.67567,0.67572,0.67567,0.6757,237700000.0
2006-11-23 22:43:00,0.67572,0.67572,0.67572,0.67572,42300001.0
2006-11-23 22:44:00,0.67575,0.67575,0.67572,0.67575,78399998.0
2006-11-23 22:45:00,0.67578,0.67578,0.67572,0.67575,188100002.0
2006-11-23 22:46:00,0.67587,0.67592,0.67551,0.67555,222499995.0
2006-11-23 22:47:00,0.67578,0.67578,0.6757,0.6757,139400004.0
2006-11-23 22:48:00,0.6757,0.67578,0.67568,0.67568,423700000.0
2006-11-23 22:49:00,0.67578,0.67578,0.6757,0.6757,47000000.0
2006-11-23 22:50:00,0.67575,0.67575,0.67554,0.67568,140700000.0
2006-11-23 22:51:00,0.67573,0.67573,0.6757,0.67573,93399998.0
2006-11-23 22:52:00,0.67573,0.67573,0.6757,0.6757,65600000.0
2006-11-23 22:53:00,0.6757,0.67578,0.6757,0.67573,96600002.0
2006-11-23 22:54:00,0.67572,0.67576,0.6757,0.67573,179799997.0
2006-11-23 22:55:00,0.67573,0.67575,0.67572,0.67575,83100000.0
2006-11-23 22:56:00,0.67575,0.67575,0.6757,0.67573,89300000.0
2006-11-23 22:57:00,0.6757,0.67572,0.67568,0.67572,137700001.0
2006-11-23 22:58:00,0.67571,0.67572,0.67562,0.67565,414199998.0
2006-11-23 22:59:00,0.67562,0.67569,0.67551,0.6756,232599997.0
2006-11-23 23:00:00,0.67533,0.67567,0.67533,0.67562,125199998.0
2006-11-23 23:01:00,0.67562,0.67562,0.67562,0.67562,39099998.0
2006-11-23 23:02:00,0.6756,0.67567,0.6756,0.67566,98199998.0
2006-11-23 23:03:00,0.6757,0.67575,0.67568,0.67575,80500002.0
2006-11-23 23:04:00,0.67575,0.67575,0.6757,0.67572,82900002.0
2006-11-23 23:05:00,0.67572,0.67575,0.67572,0.67575,82699999.0
2006-11-23 23:06:00,0.67575,0.67576,0.67571,0.67571,109700000.0
2006-11-23 23:07:00,0.67568,0.67573,0.67562,0.67568,194400001.0
2006-11-23 23:08:00,0.67564,0.67571,0.67564,0.67569,68300003.0
2006-11-23 23:09:00,0.67575,0.67575,0.67566,0.6757,230799998.0
2006-11-23 23:10:00,0.6757,0.67577,0.6757,0.67576,184899999.0
2006-11-23 23:11:00,0.67577,0.67577,0.67568,0.67571,250999999.0
2006-11-23 23:12:00,0.67569,0.67576,0.67565,0.67576,122300001.0
2006-11-23 23:13:00,0.67565,0.67573,0.67565,0.67573,87800000.0
2006-11-23 23:14:00,0.67572,0.67575,0.67564,0.67564,180500000.0
2006-11-23 23:15:00,0.67565,0.67573,0.67563,0.67563,81700002.0
2006-11-23 23:16:00,0.6756,0.6756,0.67558,0.67558,76799998.0
2006-11-23 23:17:00,0.67565,0.67568,0.6756,0.67568,169000004.0
2006-11-23 23:18:00,0.67562,0.67562,0.6756,0.6756,40599999.0
2006-11-23 23:19:00,0.67556,0.67556,0.6755,0.6755,1600000.0
2006-11-23 23:20:00,0.67547,0.67555,0.67547,0.67554,155999998.0
2006-11-23 23:21:00,0.67557,0.67558,0.67553,0.67556,148500002.0
2006-11-23 23:22:00,0.67561,0.67563,0.67554,0.67554,99800002.0
2006-11-23 23:23:00,0.67555,0.67558,0.6755,0.67552,213000002.0
2006-11-23 23:24:00,0.67558,0.67558,0.67552,0.67552,13900000.0
2006-11-23 23:25:00,0.6755,0.67555,0.6755,0.67555,33599999.0
2006-11-23 23:26:00,0.67564,0.67567,0.67546,0.67552,132700003.0
2006-11-23 23:27:00,0.67552,0.67552,0.67552,0.67552,34300000.0
2006-11-23 23:28:00,0.67556,0.67556,0.67552,0.67552,65400000.0
2006-11-23 23:29:00,0.67551,0.67565,0.67551,0.67558,123899997.0
2006-11-23 23:30:00,0.67563,0.67568,0.6756,0.67563,186999998.0
2006-11-23 23:31:00,0.67565,0.67568,0.6756,0.67565,64600001.0
2006-11-23 23:32:00,0.67566,0.67566,0.67558,0.6756,68500001.0
2006-11-23 23:33:00,0.67565,0.67565,0.67559,0.67565,169499996.0
2006-11-23 23:34:00,0.6756,0.67568,0.6755,0.67564,179900004.0
2006-11-23 23:35:00,0.67567,0.67572,0.6754,0.67552,181100003.0
2006-11-23 23:36:00,0.6757,0.67571,0.67543,0.67544,193999998.0
2006-11-23 23:37:00,0.67563,0.67565,0.6756,0.67562,92599999.0
2006-11-23 23:38:00,0.6756,0.67568,0.6756,0.67562,141300001.0
2006-11-23 23:39:00,0.67565,0.67568,0.67562,0.67565,169499998.0
2006-11-23 23:40:00,0.67563,0.67568,0.6756,0.67568,122899999.0
2006-11-23 23:41:00,0.67565,0.67565,0.6756,0.6756,93899998.0
2006-11-23 23:42:00,0.67562,0.67562,0.67562,0.67562,27100000.0
2006-11-23 23:43:00,0.67564,0.67564,0.67557,0.67557,86699998.0
2006-11-23 23:44:00,0.67565,0.67565,0.67543,0.6755,141899997.0
2006-11-23 23:45:00,0.67562,0.67562,0.67554,0.67561,191400000.0
2006-11-23 23:46:00,0.67559,0.67559,0.6755,0.67559,155199996.0
2006-11-23 23:47:00,0.67565,0.67565,0.67563,0.67563,64799999.0
2006-11-23 23:48:00,0.67562,0.67562,0.67554,0.67554,111599999.0
2006-11-23 23:49:00,0.67556,0.67556,0.67547,0.67553,137800001.0
2006-11-23 23:50:00,0.67554,0.67561,0.67554,0.67561,53400002.0
2006-11-23 23:51:00,0.67561,0.67563,0.6756,0.6756,71900000.0
2006-11-23 23:52:00,0.67558,0.67565,0.67558,0.67565,22500000.0
2006-11-23 23:53:00,0.67563,0.67571,0.67563,0.67567,148999998.0
2006-11-23 23:54:00,0.67571,0.67571,0.67561,0.67564,158200001.0
2006-11-23 23:55:00,0.67569,0.67569,0.67563,0.67566,66200001.0
2006-11-23 23:56:00,0.67565,0.67571,0.67565,0.67567,238599995.0
2006-11-23 23:57:00,0.67572,0.67578,0.67571,0.67572,216700000.0
2006-11-23 23:58:00,0.67573,0.67573,0.67542,0.67542,19900000.0
2006-11-23 23:59:00,0.67567,0.67569,0.67565,0.67567,79900002.0
2006-11-24 00:00:00,0.67551,0.67563,0.67551,0.67551,116500000.0
2006-11-24 00:01:00,0.67552,0.6756,0.67546,0.6756,186700000.0
2006-11-24 00:02:00,0.67567,0.67574,0.67566,0.67566,170400001.0
2006-11-24 00:03:00,0.67568,0.67568,0.6756,0.67565,146900000.0
2006-11-24 00:04:00,0.67567,0.67578,0.67564,0.67578,145599998.0
2006-11-24 00:05:00,0.67575,0.67575,0.67571,0.67572,119800003.0
2006-11-24 00:06:00,0.67568,0.67576,0.67568,0.6757,143800001.0
2006-11-24 00:07:00,0.67569,0.67582,0.67569,0.67578,91000000.0
2006-11-24 00:08:00,0.67582,0.67586,0.67577,0.67577,143600000.0
2006-11-24 00:09:00,0.67585,0.67592,0.67585,0.67585,126800002.0
2006-11-24 00:10:00,0.67593,0.67597,0.67575,0.67575,78699999.0
2006-11-24 00:11:00,0.67577,0.67577,0.67572,0.67572,39099999.0
2006-11-24 00:12:00,0.67582,0.67589,0.67578,0.6758,110900000.0
2006-11-24 00:13:00,0.67578,0.67583,0.67578,0.67583,16800000.0
2006-11-24 00:14:00,0.67585,0.67587,0.67583,0.67584,217400004.0
2006-11-24 00:15:00,0.67588,0.67591,0.6758,0.67591,221499998.0
2006-11-24 00:16:00,0.67591,0.67591,0.67587,0.6759,178600004.0
2006-11-24 00:17:00,0.67595,0.67596,0.67595,0.67596,101099997.0
2006-11-24 00:18:00,0.67598,0.67602,0.67595,0.67599,54900000.0
2006-11-24 00:19:00,0.67599,0.67599,0.67593,0.67594,88899999.0
2006-11-24 00:20:00,0.67596,0.67604,0.67596,0.676,164800001.0
2006-11-24 00:21:00,0.67604,0.67604,0.67603,0.67603,110700001.0
2006-11-24 00:22:00,0.67605,0.67616,0.67604,0.67616,95199998.0
2006-11-24 00:23:00,0.67612,0.67612,0.67602,0.67612,153999997.0
2006-11-24 00:24:00,0.67612,0.67612,0.67602,0.67602,182499997.0
2006-11-24 00:25:00,0.67601,0.67608,0.67598,0.67605,54899998.0
2006-11-24 00:26:00,0.67612,0.67613,0.67606,0.67613,109500001.0
2006-11-24 00:27:00,0.67599,0.67622,0.67599,0.67608,99099998.0
2006-11-24 00:28:00,0.67613,0.67613,0.67605,0.6761,208500001.0
2006-11-24 00:29:00,0.67613,0.67613,0.67603,0.67603,147000000.0
2006-11-24 00:30:00,0.67609,0.67611,0.67605,0.67611,50400000.0
2006-11-24 00:31:00,0.67611,0.67613,0.67606,0.67613,104000001.0
2006-11-24 00:32:00,0.67613,0.67615,0.67607,0.67615,94199998.0
2006-11-24 00:33:00,0.67607,0.67608,0.67602,0.67605,194299998.0
2006-11-24 00:34:00,0.676,0.67607,0.676,0.67602,132600002.0
2006-11-24 00:35:00,0.67593,0.67604,0.67589,0.67604,139499996.0
2006-11-24 00:36:00,0.67603,0.67603,0.67595,0.676,153199998.0
2006-11-24 00:37:00,0.67601,0.67601,0.67596,0.67596,19099999.0
2006-11-24 00:38:00,0.67586,0.67596,0.67585,0.6759,121599997.0
2006-11-24 00:39:00,0.6758,0.67593,0.6758,0.6759,259199998.0
2006-11-24 00:40:00,0.67592,0.67593,0.67586,0.6759,86200001.0
2006-11-24 00:41:00,0.6759,0.67597,0.6759,0.67595,161299999.0
2006-11-24 00:42:00,0.67591,0.67592,0.67587,0.67592,146899998.0
2006-11-24 00:43:00,0.67586,0.67589,0.67586,0.67589,51800001.0
2006-11-24 00:44:00,0.67598,0.67598,0.67589,0.67591,82200002.0
2006-11-24 00:45:00,0.67589,0.67589,0.67587,0.67587,29400000.0
2006-11-24 00:46:00,0.67586,0.67591,0.67584,0.67591,177399998.0
2006-11-24 00:47:00,0.67593,0.67595,0.67593,0.67595,40000001.0
2006-11-24 00:48:00,0.67595,0.67595,0.67593,0.67595,99599999.0
2006-11-24 00:49:00,0.67595,0.67595,0.67588,0.67588,57900000.0
2006-11-24 00:50:00,0.67595,0.67595,0.6759,0.6759,39799999.0
2006-11-24 00:51:00,0.67597,0.67597,0.67588,0.67597,144300000.0
2006-11-24 00:52:00,0.67593,0.67595,0.6759,0.6759,73000000.0
2006-11-24 00:53:00,0.6759,0.67604,0.67581,0.67604,97100001.0
2006-11-24 00:54:00,0.67595,0.67595,0.67592,0.67592,107300002.0
2006-11-24 00:55:00,0.67592,0.67592,0.67586,0.67591,115500001.0
2006-11-24 00:56:00,0.67585,0.67585,0.67572,0.67577,63700001.0
2006-11-24 00:57:00,0.6758,0.67581,0.67576,0.67581,59399999.0
2006-11-24 00:58:00,0.67594,0.67597,0.67574,0.67593,223900003.0
2006-11-24 00:59:00,0.67591,0.67591,0.67591,0.67591,51200001.0
2006-11-24 01:00:00,0.6759,0.6759,0.6758,0.6758,104499999.0
2006-11-24 01:01:00,0.67587,0.67587,0.67574,0.67583,239600000.0
2006-11-24 01:02:00,0.67585,0.67585,0.67585,0.67585,59200001.0
2006-11-24 01:03:00,0.67587,0.67588,0.6758,0.67585,296300002.0
2006-11-24 01:04:00,0.67587,0.67587,0.67582,0.67587,121299999.0
2006-11-24 01:05:00,0.67585,0.67597,0.67583,0.67597,55200002.0
2006-11-24 01:06:00,0.67593,0.67593,0.67588,0.67592,213800002.0
2006-11-24 01:07:00,0.67596,0.67596,0.67589,0.67589,176699999.0
2006-11-24 01:08:00,0.6759,0.67594,0.6759,0.6759,125799998.0
2006-11-24 01:09:00,0.6759,0.6759,0.67585,0.67588,212700002.0
2006-11-24 01:10:00,0.67588,0.67588,0.67582,0.67583,214600001.0
2006-11-24 01:11:00,0.67585,0.67594,0.67585,0.6759,122499999.0
2006-11-24 01:12:00,0.67587,0.67592,0.67587,0.67592,93399999.0
2006-11-24 01:13:00,0.67592,0.67594,0.67589,0.67594,89499998.0
2006-11-24 01:14:00,0.67585,0.67592,0.67584,0.67588,129999999.0
2006-11-24 01:15:00,0.67582,0.67591,0.6758,0.67587,190099996.0
2006-11-24 01:16:00,0.67583,0.67589,0.67582,0.67589,152699998.0
2006-11-24 01:17:00,0.67592,0.67593,0.67591,0.67591,44599998.0
2006-11-24 01:18:00,0.67592,0.67597,0.67592,0.67597,96799999.0
2006-11-24 01:19:00,0.67595,0.67596,0.67588,0.6759,141099999.0
2006-11-24 01:20:00,0.67595,0.67595,0.6759,0.67595,142100002.0
2006-11-24 01:21:00,0.67587,0.67594,0.67586,0.67594,199399998.0
2006-11-24 01:22:00,0.67594,0.67595,0.67588,0.67593,110300000.0
2006-11-24 01:23:00,0.67595,0.67595,0.67586,0.67591,80500002.0
2006-11-24 01:24:00,0.67591,0.67592,0.67591,0.67592,15900000.0
2006-11-24 01:25:00,0.67588,0.67593,0.67588,0.67593,77499998.0
2006-11-24 01:26:00,0.67595,0.67595,0.6759,0.6759,58100002.0
2006-11-24 01:27:00,0.67583,0.67605,0.67578,0.67594,181400002.0
2006-11-24 01:28:00,0.67584,0.67584,0.67575,0.6758,147100003.0
2006-11-24 01:29:00,0.67588,0.67591,0.67588,0.67591,31699999.0
2006-11-24 01:30:00,0.67578,0.67593,0.67566,0.67593,163900001.0
2006-11-24 01:31:00,0.67584,0.67591,0.67584,0.6759,24600000.0
2006-11-24 01:32:00,0.67594,0.67594,0.67587,0.6759,226700000.0
2006-11-24 01:33:00,0.67585,0.67592,0.67583,0.67587,194299998.0
2006-11-24 01:34:00,0.6759,0.67591,0.67585,0.6759,121200000.0
2006-11-24 01:35:00,0.67586,0.67587,0.67581,0.67583,113000002.0
2006-11-24 01:36:00,0.67587,0.67587,0.67573,0.67577,112700003.0
2006-11-24 01:37:00,0.67579,0.6758,0.67575,0.6758,255199993.0
2006-11-24 01:38:00,0.67577,0.67583,0.67571,0.67577,151400000.0
2006-11-24 01:39:00,0.67578,0.67585,0.67572,0.67585,121000000.0
2006-11-24 01:40:00,0.67583,0.67588,0.67583,0.67583,219399996.0
2006-11-24 01:41:00,0.67583,0.67588,0.67582,0.67583,246500003.0
2006-11-24 01:42:00,0.67583,0.67584,0.67577,0.67577,161200004.0
2006-11-24 01:43:00,0.67582,0.67582,0.67581,0.67581,54200001.0
2006-11-24 01:44:00,0.67585,0.67585,0.6758,0.67582,148400000.0
2006-11-24 01:45:00,0.67585,0.67588,0.6758,0.67585,52200000.0
2006-11-24 01:46:00,0.67585,0.67585,0.6758,0.6758,138899998.0
2006-11-24 01:47:00,0.67583,0.67583,0.67575,0.6758,88500001.0
2006-11-24 01:48:00,0.67583,0.67584,0.67577,0.67584,85900001.0
2006-11-24 01:49:00,0.67582,0.67583,0.67575,0.67575,170099998.0
2006-11-24 01:50:00,0.67573,0.67577,0.67571,0.67571,56700000.0
2006-11-24 01:51:00,0.67578,0.67582,0.67573,0.67582,100399998.0
2006-11-24 01:52:00,0.67582,0.67587,0.67582,0.67585,96499998.0
2006-11-24 01:53:00,0.67583,0.6759,0.67582,0.67588,164200005.0
2006-11-24 01:54:00,0.67587,0.67588,0.67575,0.67582,115099998.0
2006-11-24 01:55:00,0.67582,0.67584,0.67578,0.67582,112500002.0
2006-11-24 01:56:00,0.6758,0.67588,0.67578,0.67583,132600003.0
2006-11-24 01:57:00,0.67583,0.67588,0.67583,0.67586,114900000.0
2006-11-24 01:58:00,0.67581,0.67581,0.6758,0.67581,76100002.0
2006-11-24 01:59:00,0.67586,0.67598,0.67586,0.67593,143099998.0
2006-11-24 02:00:00,0.67588,0.67592,0.67577,0.67577,207500000.0
2006-11-24 02:01:00,0.67582,0.67589,0.67581,0.67585,163999997.0
2006-11-24 02:02:00,0.67587,0.67592,0.67585,0.6759,165599998.0
2006-11-24 02:03:00,0.67588,0.67588,0.6758,0.67585,131199998.0
2006-11-24 02:04:00,0.67589,0.67589,0.67579,0.67586,56399998.0
2006-11-24 02:05:00,0.67583,0.67585,0.67575,0.67584,98600000.0
2006-11-24 02:06:00,0.6758,0.67582,0.67572,0.67575,184399998.0
2006-11-24 02:07:00,0.6758,0.67581,0.67574,0.6758,226699996.0
2006-11-24 02:08:00,0.67582,0.67585,0.6758,0.6758,121199996.0
2006-11-24 02:09:00,0.67589,0.67589,0.67577,0.67577,91900000.0
2006-11-24 02:10:00,0.67578,0.67578,0.67572,0.67572,90799999.0
2006-11-24 02:11:00,0.67579,0.67581,0.67579,0.67581,12400000.0
2006-11-24 02:12:00,0.67582,0.67585,0.67582,0.67585,13500000.0
2006-11-24 02:13:00,0.6758,0.67585,0.67577,0.67585,21800000.0
2006-11-24 02:14:00,0.67579,0.67586,0.67579,0.67582,34200000.0
2006-11-24 02:15:00,0.67582,0.67588,0.6758,0.67585,146100003.0
2006-11-24 02:16:00,0.67587,0.67597,0.67583,0.67583,101200001.0
2006-11-24 02:17:00,0.67582,0.67587,0.67582,0.67587,102200001.0
2006-11-24 02:18:00,0.67584,0.67586,0.67584,0.67586,28700001.0
2006-11-24 02:19:00,0.67592,0.67592,0.67584,0.67588,117099999.0
2006-11-24 02:20:00,0.67585,0.67592,0.67583,0.67592,99600000.0
2006-11-24 02:21:00,0.67588,0.67589,0.67588,0.67589,34400000.0
2006-11-24 02:22:00,0.67587,0.67589,0.67585,0.67589,150999997.0
2006-11-24 02:23:00,0.67586,0.6759,0.67582,0.67588,142200001.0
2006-11-24 02:24:00,0.67587,0.67587,0.6758,0.67583,156799999.0
2006-11-24 02:25:00,0.67585,0.67599,0.67585,0.67595,158700001.0
2006-11-24 02:26:00,0.6759,0.67598,0.6759,0.67595,203999998.0
2006-11-24 02:27:00,0.67587,0.6759,0.67582,0.67582,223000000.0
2006-11-24 02:28:00,0.67583,0.67587,0.67583,0.67585,190599998.0
2006-11-24 02:29:00,0.67587,0.67587,0.67582,0.67587,181299996.0
2006-11-24 02:30:00,0.67585,0.67592,0.67582,0.67589,262799996.0
2006-11-24 02:31:00,0.67584,0.67593,0.67584,0.67593,94800000.0
2006-11-24 02:32:00,0.67593,0.67594,0.6759,0.67594,113499998.0
2006-11-24 02:33:00,0.67593,0.67593,0.67586,0.67587,187699996.0
2006-11-24 02:34:00,0.67582,0.67592,0.67582,0.67592,160400003.0
2006-11-24 02:35:00,0.67589,0.67597,0.67589,0.67595,306900004.0
2006-11-24 02:36:00,0.67593,0.67597,0.67588,0.67597,102100000.0
2006-11-24 02:37:00,0.67596,0.67601,0.67595,0.676,174999997.0
2006-11-24 02:38:00,0.67598,0.67598,0.67591,0.67597,121100002.0
2006-11-24 02:39:00,0.67599,0.67599,0.67593,0.67598,63699999.0
2006-11-24 02:40:00,0.67597,0.67603,0.67594,0.67603,114200002.0
2006-11-24 02:41:00,0.67599,0.67605,0.67597,0.67605,199899997.0
2006-11-24 02:42:00,0.67599,0.67602,0.67598,0.67602,107099998.0
2006-11-24 02:43:00,0.67605,0.67605,0.67598,0.67598,18300000.0
2006-11-24 02:44:00,0.67601,0.67604,0.67599,0.67602,213100000.0
2006-11-24 02:45:00,0.67604,0.67606,0.67602,0.67602,134500000.0
2006-11-24 02:46:00,0.67599,0.67602,0.67598,0.67601,90999998.0
2006-11-24 02:47:00,0.67602,0.67602,0.67602,0.67602,15300000.0
2006-11-24 02:48:00,0.676,0.676,0.67596,0.67596,36700000.0
2006-11-24 02:49:00,0.67602,0.67603,0.67592,0.67598,150800001.0
2006-11-24 02:50:00,0.67593,0.67604,0.67593,0.67604,93499999.0
2006-11-24 02:51:00,0.67603,0.67603,0.67597,0.67598,99499999.0
2006-11-24 02:52:00,0.676,0.67603,0.67598,0.676,127500001.0
2006-11-24 02:53:00,0.67603,0.67606,0.67602,0.67606,62300000.0
2006-11-24 02:54:00,0.67607,0.67612,0.67605,0.67608,141199997.0
2006-11-24 02:55:00,0.676,0.676,0.67597,0.67597,87100000.0
2006-11-24 02:56:00,0.67597,0.67601,0.67595,0.676,81800001.0
2006-11-24 02:57:00,0.67597,0.67604,0.67596,0.67602,164400001.0
2006-11-24 02:58:00,0.67602,0.67602,0.67593,0.67602,187099999.0
2006-11-24 02:59:00,0.67598,0.67604,0.67598,0.67603,79000002.0
2006-11-24 03:00:00,0.67604,0.67604,0.676,0.67604,166599998.0
2006-11-24 03:01:00,0.676,0.67603,0.67599,0.67599,58500001.0
2006-11-24 03:02:00,0.676,0.67605,0.67598,0.67601,90200000.0
2006-11-24 03:03:00,0.67599,0.67604,0.67598,0.67602,96899998.0
2006-11-24 03:04:00,0.67603,0.67603,0.67598,0.67598,189400002.0
2006-11-24 03:05:00,0.67602,0.67606,0.67597,0.67598,246599999.0
2006-11-24 03:06:00,0.676,0.67605,0.67597,0.67605,182299997.0
2006-11-24 03:07:00,0.676,0.67605,0.676,0.67605,148300004.0
2006-11-24 03:08:00,0.676,0.67609,0.676,0.67609,150700003.0
2006-11-24 03:09:00,0.67602,0.67609,0.67601,0.67601,149500000.0
2006-11-24 03:10:00,0.67606,0.67608,0.67604,0.67608,74400000.0
2006-11-24 03:11:00,0.67605,0.6761,0.67605,0.67607,89400001.0
2006-11-24 03:12:00,0.6761,0.67612,0.67605,0.67605,132499999.0
2006-11-24 03:13:00,0.67604,0.67612,0.676,0.67607,193300000.0
2006-11-24 03:14:00,0.67608,0.67609,0.67603,0.67603,138899999.0
2006-11-24 03:15:00,0.67611,0.67611,0.67603,0.67603,74199998.0
2006-11-24 03:16:00,0.67609,0.67616,0.67602,0.67605,228600000.0
2006-11-24 03:17:00,0.67608,0.6761,0.67603,0.6761,73199999.0
2006-11-24 03:18:00,0.67614,0.67615,0.6761,0.67614,67600001.0
2006-11-24 03:19:00,0.67608,0.67608,0.67607,0.67607,58299999.0
2006-11-24 03:20:00,0.67609,0.67609,0.67602,0.67607,140799998.0
2006-11-24 03:21:00,0.676,0.67607,0.676,0.67607,35899998.0
2006-11-24 03:22:00,0.67602,0.67607,0.67602,0.67606,200699996.0
2006-11-24 03:23:00,0.67607,0.67607,0.67605,0.67605,47099999.0
2006-11-24 03:24:00,0.6761,0.6761,0.676,0.67605,225400000.0
2006-11-24 03:25:00,0.67605,0.67608,0.67605,0.67607,48600001.0
2006-11-24 03:26:00,0.6761,0.6761,0.67608,0.67608,36899998.0
2006-11-24 03:27:00,0.67613,0.67614,0.67611,0.67614,166900001.0
2006-11-24 03:28:00,0.67612,0.67612,0.67607,0.67607,69700000.0
2006-11-24 03:29:00,0.67591,0.67608,0.6759,0.67607,137099999.0
2006-11-24 03:30:00,0.67609,0.67612,0.67606,0.67612,57500001.0
2006-11-24 03:31:00,0.67617,0.67617,0.67613,0.67613,79900002.0
2006-11-24 03:32:00,0.67635,0.67635,0.67597,0.67602,151399995.0
2006-11-24 03:33:00,0.67607,0.67607,0.67607,0.67607,51000000.0
2006-11-24 03:34:00,0.6761,0.67617,0.6761,0.67617,158799999.0
2006-11-24 03:35:00,0.67618,0.6762,0.67617,0.6762,192999994.0
2006-11-24 03:36:00,0.67622,0.67622,0.67621,0.67621,21500000.0
2006-11-24 03:37:00,0.67624,0.67625,0.67618,0.67618,47000000.0
2006-11-24 03:38:00,0.67622,0.67626,0.6762,0.6762,199600000.0
2006-11-24 03:39:00,0.67622,0.67628,0.67622,0.67628,18300000.0
2006-11-24 03:40:00,0.67635,0.67637,0.67597,0.67605,199700000.0
2006-11-24 03:41:00,0.67629,0.67629,0.67622,0.67624,96499999.0
2006-11-24 03:42:00,0.67629,0.67633,0.67628,0.67633,64500001.0
2006-11-24 03:43:00,0.67635,0.67635,0.67635,0.67635,19200000.0
2006-11-24 03:44:00,0.67632,0.67632,0.67632,0.67632,7200000.0
2006-11-24 03:45:00,0.67632,0.67635,0.67632,0.67635,39099998.0
2006-11-24 03:46:00,0.67629,0.67629,0.67617,0.67617,142499999.0
2006-11-24 03:47:00,0.67618,0.67618,0.67614,0.67614,19100001.0
2006-11-24 03:48:00,0.67614,0.67621,0.67614,0.67621,6400000.0
2006-11-24 03:49:00,0.67619,0.67619,0.67607,0.67613,143099998.0
2006-11-24 03:50:00,0.67611,0.67617,0.67611,0.67617,71900000.0
2006-11-24 03:51:00,0.67616,0.67618,0.67609,0.67618,166000002.0
2006-11-24 03:52:00,0.67617,0.67622,0.67614,0.67616,145399999.0
2006-11-24 03:53:00,0.67617,0.67617,0.67611,0.67614,138800002.0
2006-11-24 03:54:00,0.67614,0.67617,0.6761,0.67612,79199999.0
2006-11-24 03:55:00,0.67613,0.67613,0.67602,0.67607,188400002.0
2006-11-24 03:56:00,0.67613,0.6762,0.67607,0.67607,173000001.0
2006-11-24 03:57:00,0.67613,0.67613,0.67613,0.67613,28400000.0
2006-11-24 03:58:00,0.67607,0.67616,0.67607,0.67615,106000001.0
2006-11-24 03:59:00,0.67621,0.67621,0.67612,0.67612,156100000.0
2006-11-24 04:00:00,0.6762,0.6762,0.67618,0.67618,49600001.0
2006-11-24 04:01:00,0.67615,0.67618,0.67615,0.67617,103699998.0
2006-11-24 04:02:00,0.67614,0.67617,0.67611,0.67617,216500005.0
2006-11-24 04:03:00,0.67624,0.67624,0.67621,0.67623,133499997.0
2006-11-24 04:04:00,0.67625,0.67625,0.67622,0.67623,133200005.0
2006-11-24 04:05:00,0.67625,0.67625,0.67623,0.67623,56600001.0
2006-11-24 04:06:00,0.67618,0.67625,0.67617,0.67622,95299999.0
2006-11-24 04:07:00,0.67621,0.67624,0.67613,0.67621,129800000.0
2006-11-24 04:08:00,0.67622,0.67627,0.67621,0.67622,166800000.0
2006-11-24 04:09:00,0.67621,0.67625,0.67619,0.67619,164400003.0
2006-11-24 04:10:00,0.67617,0.67618,0.67613,0.67617,62900001.0
2006-11-24 04:11:00,0.6762,0.67623,0.67615,0.67615,182000001.0
2006-11-24 04:12:00,0.67618,0.67618,0.67618,0.67618,1700000.0
2006-11-24 04:13:00,0.67619,0.67619,0.67614,0.67614,31100000.0
2006-11-24 04:14:00,0.67614,0.67614,0.67601,0.6761,134300001.0
2006-11-24 04:15:00,0.67605,0.67606,0.67599,0.67604,82800002.0
2006-11-24 04:16:00,0.67609,0.67614,0.67603,0.67614,73600002.0
2006-11-24 04:17:00,0.67611,0.67611,0.67609,0.67609,77399997.0
2006-11-24 04:18:00,0.67608,0.6761,0.67604,0.67607,147299999.0
2006-11-24 04:19:00,0.67603,0.67605,0.67602,0.67602,234299999.0
2006-11-24 04:20:00,0.67597,0.67604,0.67597,0.67603,57400000.0
2006-11-24 04:21:00,0.67603,0.67605,0.67603,0.67605,61500000.0
2006-11-24 04:22:00,0.67602,0.67603,0.67598,0.67598,193200001.0
2006-11-24 04:23:00,0.67607,0.67607,0.67607,0.67607,43900002.0
2006-11-24 04:24:00,0.67599,0.67611,0.67597,0.67611,141900000.0
2006-11-24 04:25:00,0.67609,0.67614,0.67604,0.67612,76700000.0
2006-11-24 04:26:00,0.67607,0.67615,0.67607,0.67612,47200002.0
2006-11-24 04:27:00,0.67612,0.67615,0.67607,0.67614,100799999.0
2006-11-24 04:28:00,0.67607,0.6761,0.67605,0.67605,86099999.0
2006-11-24 04:29:00,0.67607,0.6761,0.67601,0.6761,52300001.0
2006-11-24 04:30:00,0.67612,0.67613,0.67607,0.67611,76800000.0
2006-11-24 04:31:00,0.67612,0.67612,0.67606,0.67612,226200001.0
2006-11-24 04:32:00,0.67613,0.67613,0.67604,0.67604,76200002.0
2006-11-24 04:33:00,0.6761,0.67614,0.6761,0.6761,120300000.0
2006-11-24 04:34:00,0.67607,0.67611,0.67605,0.67609,205599997.0
2006-11-24 04:35:00,0.67608,0.67609,0.67603,0.67609,82999998.0
2006-11-24 04:36:00,0.67609,0.67611,0.67603,0.67611,88399999.0
2006-11-24 04:37:00,0.67611,0.67616,0.6761,0.6761,64000000.0
2006-11-24 04:38:00,0.67607,0.67612,0.67605,0.67612,84699999.0
2006-11-24 04:39:00,0.67608,0.67613,0.67604,0.67605,134899998.0
2006-11-24 04:40:00,0.67609,0.67612,0.67605,0.67605,103200000.0
2006-11-24 04:41:00,0.676,0.67609,0.676,0.67603,89200002.0
2006-11-24 04:42:00,0.67609,0.67614,0.67607,0.67614,90499999.0
2006-11-24 04:43:00,0.67612,0.67613,0.67608,0.67608,115599998.0
2006-11-24 04:44:00,0.67605,0.67616,0.67605,0.67611,78600001.0
2006-11-24 04:45:00,0.67605,0.6761,0.67605,0.6761,85599998.0
2006-11-24 04:46:00,0.67608,0.67614,0.67608,0.67614,80599998.0
2006-11-24 04:47:00,0.67619,0.67619,0.67614,0.67617,54100002.0
2006-11-24 04:48:00,0.67614,0.67614,0.67608,0.67611,117600000.0
2006-11-24 04:49:00,0.67613,0.67623,0.67613,0.67623,179299999.0
2006-11-24 04:50:00,0.67621,0.67621,0.67613,0.67617,118099998.0
2006-11-24 04:51:00,0.6762,0.6762,0.67619,0.67619,34700001.0
2006-11-24 04:52:00,0.67619,0.67623,0.67619,0.67623,55899998.0
2006-11-24 04:53:00,0.67623,0.67625,0.67617,0.67624,183300001.0
2006-11-24 04:54:00,0.67623,0.67623,0.67618,0.67619,137400003.0
2006-11-24 04:55:00,0.67617,0.67625,0.67617,0.67621,136799999.0
2006-11-24 04:56:00,0.67622,0.67628,0.67622,0.67627,78200001.0
2006-11-24 04:57:00,0.67623,0.67626,0.67622,0.67625,174499998.0
2006-11-24 04:58:00,0.67623,0.67625,0.67622,0.67625,117500000.0
2006-11-24 04:59:00,0.67625,0.67625,0.67622,0.67622,69399999.0
2006-11-24 05:00:00,0.67621,0.67628,0.67617,0.67621,89000002.0
2006-11-24 05:01:00,0.67619,0.67623,0.67616,0.67618,173600001.0
2006-11-24 05:02:00,0.67614,0.67625,0.67614,0.67625,197500003.0
2006-11-24 05:03:00,0.67627,0.67627,0.67623,0.67623,246200001.0
2006-11-24 05:04:00,0.67618,0.67618,0.67615,0.67615,149199996.0
2006-11-24 05:05:00,0.67619,0.67621,0.67617,0.67617,103900002.0
2006-11-24 05:06:00,0.67617,0.67617,0.67616,0.67616,79199996.0
2006-11-24 05:07:00,0.67618,0.67619,0.67612,0.67619,159200001.0
2006-11-24 05:08:00,0.67617,0.67617,0.67614,0.67614,147199997.0
2006-11-24 05:09:00,0.67615,0.67621,0.67615,0.67621,152800001.0
2006-11-24 05:10:00,0.67617,0.6762,0.67617,0.67618,71299997.0
2006-11-24 05:11:00,0.67618,0.67624,0.67616,0.6762,109200000.0
2006-11-24 05:12:00,0.67624,0.67624,0.67617,0.67619,121199997.0
2006-11-24 05:13:00,0.67624,0.67624,0.67617,0.67624,103699999.0
2006-11-24 05:14:00,0.67624,0.67624,0.67614,0.67617,224599998.0
2006-11-24 05:15:00,0.6762,0.67621,0.6762,0.67621,19200000.0
2006-11-24 05:16:00,0.67625,0.67625,0.67619,0.67624,232500003.0
2006-11-24 05:17:00,0.67621,0.67624,0.67619,0.67624,107899997.0
2006-11-24 05:18:00,0.6762,0.67625,0.6762,0.6762,178899997.0
2006-11-24 05:19:00,0.67623,0.67623,0.67622,0.67622,64699998.0
2006-11-24 05:20:00,0.67623,0.67623,0.67609,0.67621,175700004.0
2006-11-24 05:21:00,0.67625,0.67625,0.67616,0.67622,68699999.0
2006-11-24 05:22:00,0.67623,0.67623,0.67614,0.67614,142700003.0
2006-11-24 05:23:00,0.67621,0.67622,0.67614,0.67622,119000003.0
2006-11-24 05:24:00,0.67625,0.67625,0.6762,0.6762,131799998.0
2006-11-24 05:25:00,0.67625,0.67625,0.67625,0.67625,14400000.0
2006-11-24 05:26:00,0.67622,0.67625,0.67617,0.67619,227899998.0
2006-11-24 05:27:00,0.67619,0.67619,0.67617,0.67617,39899998.0
2006-11-24 05:28:00,0.67615,0.67625,0.67615,0.67622,119700003.0
2006-11-24 05:29:00,0.67625,0.67625,0.67623,0.67623,101499998.0
2006-11-24 05:30:00,0.67623,0.67625,0.6762,0.6762,98300002.0
2006-11-24 05:31:00,0.6762,0.67623,0.6762,0.67623,20800000.0
2006-11-24 05:32:00,0.67619,0.67626,0.67616,0.67616,144700000.0
2006-11-24 05:33:00,0.67618,0.67621,0.67612,0.67614,229900002.0
2006-11-24 05:34:00,0.67619,0.67619,0.67612,0.67616,74900000.0
2006-11-24 05:35:00,0.67616,0.67619,0.67615,0.67619,90900002.0
2006-11-24 05:36:00,0.67616,0.67619,0.67616,0.67619,87899999.0
2006-11-24 05:37:00,0.67615,0.67621,0.67614,0.67618,70600001.0
2006-11-24 05:38:00,0.67619,0.67621,0.67615,0.67615,159500002.0
2006-11-24 05:39:00,0.67618,0.67618,0.67614,0.67614,63100000.0
2006-11-24 05:40:00,0.67619,0.6762,0.67616,0.6762,49400000.0
2006-11-24 05:41:00,0.67618,0.67619,0.67615,0.67619,134099999.0
2006-11-24 05:42:00,0.67618,0.6762,0.67615,0.6762,48900001.0
2006-11-24 05:43:00,0.6762,0.6762,0.67616,0.67619,244500001.0
2006-11-24 05:44:00,0.67622,0.67622,0.67616,0.67616,95899999.0
2006-11-24 05:45:00,0.67614,0.67617,0.67607,0.67607,251499995.0
2006-11-24 05:46:00,0.6762,0.67622,0.6762,0.67621,58199999.0
2006-11-24 05:47:00,0.6762,0.67627,0.6762,0.67625,113000001.0
2006-11-24 05:48:00,0.67623,0.67623,0.67623,0.67623,69299999.0
2006-11-24 05:49:00,0.67623,0.67624,0.67616,0.67619,199599997.0
2006-11-24 05:50:00,0.67627,0.67633,0.67627,0.67627,266500000.0
2006-11-24 05:51:00,0.6763,0.67631,0.67625,0.67627,174900000.0
2006-11-24 05:52:00,0.67625,0.67633,0.67624,0.67627,82800000.0
2006-11-24 05:53:00,0.67621,0.67629,0.67621,0.67629,122299999.0
2006-11-24 05:54:00,0.67631,0.67635,0.6763,0.67634,248900003.0
2006-11-24 05:55:00,0.67635,0.67635,0.67632,0.67632,33300000.0
2006-11-24 05:56:00,0.67629,0.67629,0.67621,0.67625,94100000.0
2006-11-24 05:57:00,0.67628,0.67632,0.67628,0.67628,82900000.0
2006-11-24 05:58:00,0.67619,0.67619,0.67618,0.67618,37700000.0
2006-11-24 05:59:00,0.67619,0.67624,0.67619,0.67621,25100001.0
2006-11-24 06:00:00,0.67621,0.67625,0.67619,0.67625,114699999.0
2006-11-24 06:01:00,0.67626,0.67626,0.67619,0.67622,96700001.0
2006-11-24 06:02:00,0.67619,0.67619,0.67616,0.67616,16000000.0
2006-11-24 06:03:00,0.67617,0.67622,0.67617,0.67621,117899997.0
2006-11-24 06:04:00,0.67618,0.67619,0.67618,0.67619,34499999.0
2006-11-24 06:05:00,0.67618,0.6762,0.67618,0.6762,73700001.0
2006-11-24 06:06:00,0.67615,0.6762,0.67615,0.67618,135800002.0
2006-11-24 06:07:00,0.6762,0.6762,0.67613,0.6762,170700000.0
2006-11-24 06:08:00,0.67618,0.67624,0.67618,0.67624,100400002.0
2006-11-24 06:09:00,0.67625,0.67625,0.67625,0.67625,24700001.0
2006-11-24 06:10:00,0.67625,0.67625,0.67625,0.67625,29500000.0
2006-11-24 06:11:00,0.67623,0.67623,0.67619,0.67619,47099999.0
2006-11-24 06:12:00,0.67622,0.67625,0.67622,0.67622,86800001.0
2006-11-24 06:13:00,0.67624,0.67624,0.67618,0.67621,57100000.0
2006-11-24 06:14:00,0.67621,0.67633,0.67621,0.67633,133999999.0
2006-11-24 06:15:00,0.67627,0.67632,0.67612,0.67612,246599998.0
2006-11-24 06:16:00,0.67634,0.67634,0.67627,0.67634,117400000.0
2006-11-24 06:17:00,0.67633,0.67635,0.6763,0.67633,186900001.0
2006-11-24 06:18:00,0.67628,0.67632,0.67628,0.67632,49200002.0
2006-11-24 06:19:00,0.67634,0.67636,0.67633,0.67636,46300001.0
2006-11-24 06:20:00,0.67631,0.67633,0.67628,0.67628,74400001.0
2006-11-24 06:21:00,0.67632,0.67633,0.67632,0.67633,80000000.0
2006-11-24 06:22:00,0.67635,0.67635,0.67635,0.67635,60599999.0
2006-11-24 06:23:00,0.67635,0.67637,0.6763,0.67632,141200001.0
2006-11-24 06:24:00,0.67632,0.67637,0.6763,0.67632,163600000.0
2006-11-24 06:25:00,0.6763,0.67634,0.67627,0.67627,114900002.0
2006-11-24 06:26:00,0.67624,0.67632,0.67624,0.67629,107200001.0
2006-11-24 06:27:00,0.67632,0.67635,0.6763,0.6763,140200001.0
2006-11-24 06:28:00,0.6763,0.6763,0.6763,0.6763,54299999.0
2006-11-24 06:29:00,0.67635,0.67635,0.67633,0.67635,144200000.0
2006-11-24 06:30:00,0.67635,0.67637,0.67632,0.67637,110499998.0
2006-11-24 06:31:00,0.67626,0.67626,0.67612,0.67615,169299997.0
2006-11-24 06:32:00,0.67638,0.67638,0.67637,0.67637,19400000.0
2006-11-24 06:33:00,0.67624,0.67631,0.67624,0.67631,60200000.0
2006-11-24 06:34:00,0.67631,0.67634,0.67631,0.67634,165500005.0
2006-11-24 06:35:00,0.67629,0.67631,0.67622,0.67631,124400001.0
2006-11-24 06:36:00,0.67632,0.67632,0.67628,0.67628,65299998.0
2006-11-24 06:37:00,0.67626,0.67627,0.67618,0.67627,171299999.0
2006-11-24 06:38:00,0.67623,0.67625,0.67623,0.67625,39800000.0
2006-11-24 06:39:00,0.67626,0.67635,0.67624,0.67624,191100003.0
2006-11-24 06:40:00,0.67625,0.67627,0.67622,0.67627,60500001.0
2006-11-24 06:41:00,0.67621,0.67621,0.6762,0.6762,16700000.0
2006-11-24 06:42:00,0.67616,0.67626,0.67616,0.67626,108500000.0
2006-11-24 06:43:00,0.67623,0.67623,0.67623,0.67623,4800000.0
2006-11-24 06:44:00,0.67625,0.67625,0.6762,0.6762,252899998.0
2006-11-24 06:45:00,0.67627,0.67627,0.67618,0.67618,214200002.0
2006-11-24 06:46:00,0.6762,0.67627,0.6762,0.6762,282500002.0
2006-11-24 06:47:00,0.67621,0.67627,0.67621,0.67625,116600002.0
2006-11-24 06:48:00,0.6762,0.67622,0.6762,0.67622,115000000.0
2006-11-24 06:49:00,0.67624,0.67624,0.67618,0.67623,179600002.0
2006-11-24 06:50:00,0.67622,0.67625,0.67622,0.67625,38100000.0
2006-11-24 06:51:00,0.67621,0.67627,0.67614,0.67627,131999996.0
2006-11-24 06:52:00,0.67622,0.67628,0.67622,0.67628,69000002.0
2006-11-24 06:53:00,0.67628,0.67628,0.6762,0.6762,29300000.0
2006-11-24 06:54:00,0.67623,0.67623,0.6762,0.67621,71699999.0
2006-11-24 06:55:00,0.67625,0.67627,0.67622,0.67622,122200001.0
2006-11-24 06:56:00,0.6762,0.67627,0.6762,0.67622,93999999.0
2006-11-24 06:57:00,0.67619,0.67622,0.67618,0.67622,32700000.0
2006-11-24 06:58:00,0.67622,0.67624,0.6762,0.6762,162700000.0
2006-11-24 06:59:00,0.6762,0.67625,0.6762,0.67625,42199998.0
2006-11-24 07:00:00,0.6762,0.67625,0.67618,0.67625,243399998.0
2006-11-24 07:01:00,0.67622,0.67625,0.67622,0.67622,116100002.0
2006-11-24 07:02:00,0.6762,0.67624,0.67619,0.67621,165400002.0
2006-11-24 07:03:00,0.67625,0.67627,0.67625,0.67627,60199999.0
2006-11-24 07:04:00,0.67622,0.67628,0.67622,0.67628,63600001.0
2006-11-24 07:05:00,0.67622,0.67622,0.67622,0.67622,52599998.0
2006-11-24 07:06:00,0.67625,0.67625,0.67623,0.67623,51900001.0
2006-11-24 07:07:00,0.67623,0.67623,0.67622,0.67622,79000000.0
2006-11-24 07:08:00,0.67622,0.67625,0.67622,0.67622,49500000.0
2006-11-24 07:09:00,0.67622,0.67625,0.67622,0.67625,54299999.0
2006-11-24 07:10:00,0.67627,0.6763,0.67623,0.67627,224500002.0
2006-11-24 07:11:00,0.67629,0.67631,0.67622,0.6763,215299999.0
2006-11-24 07:12:00,0.67632,0.67646,0.67632,0.67637,90199998.0
2006-11-24 07:13:00,0.67638,0.67644,0.67638,0.67643,47000001.0
2006-11-24 07:14:00,0.67643,0.67643,0.67634,0.67641,236299996.0
2006-11-24 07:15:00,0.67643,0.67644,0.67641,0.67644,152400005.0
2006-11-24 07:16:00,0.67644,0.67644,0.6764,0.67644,210200004.0
2006-11-24 07:17:00,0.67641,0.67644,0.67639,0.67644,154099999.0
2006-11-24 07:18:00,0.67641,0.67641,0.6763,0.67631,104599999.0
2006-11-24 07:19:00,0.67632,0.67641,0.67632,0.67641,92200001.0
2006-11-24 07:20:00,0.67642,0.67643,0.67637,0.67639,48900000.0
2006-11-24 07:21:00,0.67643,0.67643,0.67639,0.67641,40800000.0
2006-11-24 07:22:00,0.67644,0.67653,0.67642,0.6765,129799998.0
2006-11-24 07:23:00,0.67649,0.67649,0.67641,0.67641,39400000.0
2006-11-24 07:24:00,0.67642,0.67645,0.67642,0.67645,13800000.0
2006-11-24 07:25:00,0.67643,0.67645,0.67643,0.67645,37899998.0
2006-11-24 07:26:00,0.67643,0.67643,0.67639,0.67639,13600000.0
2006-11-24 07:27:00,0.67642,0.67642,0.67638,0.67638,43899998.0
2006-11-24 07:28:00,0.67644,0.67652,0.67637,0.67637,142999998.0
2006-11-24 07:29:00,0.67634,0.67642,0.67631,0.67637,241999998.0
2006-11-24 07:30:00,0.67633,0.67635,0.6763,0.67633,198100002.0
2006-11-24 07:31:00,0.67637,0.67637,0.67633,0.67633,42300001.0
2006-11-24 07:32:00,0.67633,0.67635,0.6763,0.67635,22400000.0
2006-11-24 07:33:00,0.67635,0.67635,0.67633,0.67633,81299998.0
2006-11-24 07:34:00,0.6763,0.67635,0.6763,0.67635,145199996.0
2006-11-24 07:35:00,0.67634,0.67637,0.67628,0.67633,181300002.0
2006-11-24 07:36:00,0.67638,0.6764,0.67638,0.6764,50200000.0
2006-11-24 07:37:00,0.67643,0.67643,0.67637,0.6764,157799995.0
2006-11-24 07:38:00,0.67642,0.67642,0.6763,0.67636,251400000.0
2006-11-24 07:39:00,0.67634,0.67641,0.67634,0.67637,60800001.0
2006-11-24 07:40:00,0.6764,0.6764,0.67638,0.6764,34500000.0
2006-11-24 07:41:00,0.67641,0.67648,0.67637,0.67637,180200002.0
2006-11-24 07:42:00,0.67636,0.67637,0.67636,0.67637,94999998.0
2006-11-24 07:43:00,0.67635,0.67642,0.67635,0.67635,113900001.0
2006-11-24 07:44:00,0.6763,0.67633,0.6763,0.67633,66100000.0
2006-11-24 07:45:00,0.6763,0.67635,0.6763,0.6763,77399999.0
2006-11-24 07:46:00,0.67628,0.67634,0.67628,0.6763,102899999.0
2006-11-24 07:47:00,0.67635,0.67635,0.67635,0.67635,161299998.0
2006-11-24 07:48:00,0.67634,0.67644,0.67634,0.67641,107699999.0
2006-11-24 07:49:00,0.67632,0.67641,0.67632,0.67639,254199999.0
2006-11-24 07:50:00,0.6764,0.6764,0.67637,0.67638,161700002.0
2006-11-24 07:51:00,0.67635,0.67643,0.67635,0.67637,139499999.0
2006-11-24 07:52:00,0.67638,0.67638,0.67634,0.67634,23000000.0
2006-11-24 07:53:00,0.67635,0.67635,0.67633,0.67633,50999998.0
2006-11-24 07:54:00,0.67633,0.67635,0.67632,0.67632,54000001.0
2006-11-24 07:55:00,0.67633,0.67633,0.67632,0.67632,48600001.0
2006-11-24 07:56:00,0.67625,0.67634,0.67625,0.67634,158800001.0
2006-11-24 07:57:00,0.6763,0.6763,0.67624,0.67627,83700001.0
2006-11-24 07:58:00,0.67628,0.67628,0.67619,0.6762,136300001.0
2006-11-24 07:59:00,0.67625,0.67628,0.67625,0.67628,32600001.0
2006-11-24 08:00:00,0.67625,0.67637,0.67625,0.67632,236100003.0
2006-11-24 08:01:00,0.67635,0.67635,0.6763,0.67633,27100000.0
2006-11-24 08:02:00,0.6763,0.67637,0.6763,0.67633,116100001.0
2006-11-24 08:03:00,0.67635,0.67635,0.67635,0.67635,5600000.0
2006-11-24 08:04:00,0.67628,0.67634,0.67628,0.67634,128200000.0
2006-11-24 08:05:00,0.67633,0.67635,0.67633,0.67635,15100000.0
2006-11-24 08:06:00,0.67635,0.67638,0.67635,0.67638,20600000.0
2006-11-24 08:07:00,0.67633,0.67634,0.6763,0.67634,82799999.0
2006-11-24 08:08:00,0.67638,0.67642,0.67638,0.67642,26199999.0
2006-11-24 08:09:00,0.67642,0.67642,0.67635,0.67638,98400000.0
2006-11-24 08:10:00,0.67639,0.67639,0.67633,0.67635,200399993.0
2006-11-24 08:11:00,0.67632,0.67635,0.67632,0.67633,198099996.0
2006-11-24 08:12:00,0.67639,0.67639,0.67634,0.67637,126399997.0
2006-11-24 08:13:00,0.67632,0.67632,0.67632,0.67632,41500000.0
2006-11-24 08:14:00,0.67635,0.67635,0.67635,0.67635,24700000.0
2006-11-24 08:15:00,0.67636,0.67636,0.67629,0.67629,103299998.0
2006-11-24 08:16:00,0.6763,0.6763,0.6763,0.6763,47899998.0
2006-11-24 08:17:00,0.67612,0.6763,0.67612,0.6763,78000000.0
2006-11-24 08:18:00,0.67632,0.67633,0.67632,0.67633,57900000.0
2006-11-24 08:19:00,0.6762,0.67634,0.67615,0.67624,137099998.0
2006-11-24 08:20:00,0.67647,0.67647,0.67615,0.67615,109700000.0
2006-11-24 08:21:00,0.67635,0.67635,0.67627,0.67627,28800000.0
2006-11-24 08:22:00,0.67632,0.67632,0.6763,0.6763,32800000.0
2006-11-24 08:23:00,0.67631,0.67634,0.67629,0.67629,105199998.0
2006-11-24 08:24:00,0.67633,0.67634,0.67629,0.67631,257300004.0
2006-11-24 08:25:00,0.67627,0.67634,0.67627,0.67632,79999998.0
2006-11-24 08:26:00,0.67628,0.67628,0.67628,0.67628,59099998.0
2006-11-24 08:27:00,0.67632,0.67635,0.67627,0.67628,112199999.0
2006-11-24 08:28:00,0.67632,0.67632,0.6763,0.67632,60100001.0
2006-11-24 08:29:00,0.6763,0.6763,0.6763,0.6763,4000000.0
2006-11-24 08:30:00,0.67632,0.67636,0.6763,0.67631,126899998.0
2006-11-24 08:31:00,0.67627,0.67638,0.67627,0.67632,117000000.0
2006-11-24 08:32:00,0.6763,0.67635,0.6763,0.67635,134999999.0
2006-11-24 08:33:00,0.67632,0.67632,0.67623,0.67623,111000003.0
2006-11-24 08:34:00,0.67623,0.67627,0.67618,0.67621,162499997.0
2006-11-24 08:35:00,0.67618,0.67618,0.67617,0.67617,69900002.0
2006-11-24 08:36:00,0.67616,0.67617,0.67616,0.67616,120699997.0
2006-11-24 08:37:00,0.67617,0.6762,0.67613,0.6762,102900000.0
2006-11-24 08:38:00,0.67624,0.67624,0.67618,0.67618,146800001.0
2006-11-24 08:39:00,0.67614,0.67625,0.67614,0.67625,122099998.0
2006-11-24 08:40:00,0.67623,0.67626,0.67622,0.67625,46200000.0
2006-11-24 08:41:00,0.67623,0.67623,0.67622,0.67622,59600000.0
2006-11-24 08:42:00,0.6762,0.67632,0.6762,0.67627,208800001.0
2006-11-24 08:43:00,0.67624,0.67627,0.67618,0.67619,219600004.0
2006-11-24 08:44:00,0.67621,0.67625,0.67616,0.67625,128299999.0
2006-11-24 08:45:00,0.67626,0.67627,0.67618,0.67622,212600001.0
2006-11-24 08:46:00,0.67628,0.67634,0.67625,0.67625,138700001.0
2006-11-24 08:47:00,0.67624,0.67629,0.67624,0.67625,143699996.0
2006-11-24 08:48:00,0.67624,0.67629,0.67624,0.67629,90799999.0
2006-11-24 08:49:00,0.67635,0.67642,0.67631,0.67642,88100000.0
2006-11-24 08:50:00,0.6764,0.67649,0.6764,0.67642,146299999.0
2006-11-24 08:51:00,0.67641,0.67644,0.67641,0.67642,93800002.0
2006-11-24 08:52:00,0.67638,0.67646,0.67638,0.67646,142099997.0
2006-11-24 08:53:00,0.67643,0.67643,0.67636,0.67636,82399999.0
2006-11-24 08:54:00,0.67637,0.67642,0.67637,0.67638,173900003.0
2006-11-24 08:55:00,0.67641,0.67642,0.67633,0.67642,71800001.0
2006-11-24 08:56:00,0.67639,0.67639,0.67634,0.67635,80100002.0
2006-11-24 08:57:00,0.67633,0.67634,0.6763,0.67632,126300001.0
2006-11-24 08:58:00,0.67631,0.67633,0.67627,0.67633,167800001.0
2006-11-24 08:59:00,0.67626,0.67636,0.67626,0.67636,106199997.0
2006-11-24 09:00:00,0.6764,0.67649,0.6764,0.67649,109700001.0
2006-11-24 09:01:00,0.67649,0.67649,0.67637,0.67639,152099998.0
2006-11-24 09:02:00,0.67648,0.67648,0.67641,0.67642,47100000.0
2006-11-24 09:03:00,0.67645,0.67646,0.67635,0.67635,79400000.0
2006-11-24 09:04:00,0.67645,0.67645,0.67643,0.67643,137000001.0
2006-11-24 09:05:00,0.67645,0.67645,0.6764,0.67643,28700000.0
2006-11-24 09:06:00,0.67641,0.67641,0.67638,0.67638,62299997.0
2006-11-24 09:07:00,0.67643,0.67648,0.6764,0.6764,164099999.0
2006-11-24 09:08:00,0.67637,0.67646,0.67635,0.6764,166100001.0
2006-11-24 09:09:00,0.67645,0.67645,0.67643,0.67643,58999999.0
2006-11-24 09:10:00,0.67641,0.67641,0.67634,0.6764,105299998.0
2006-11-24 09:11:00,0.67637,0.67641,0.67633,0.6764,250600006.0
2006-11-24 09:12:00,0.67637,0.6764,0.67635,0.6764,52000000.0
2006-11-24 09:13:00,0.67645,0.67645,0.67637,0.67645,183500001.0
2006-11-24 09:14:00,0.67632,0.67646,0.6762,0.6762,254300002.0
2006-11-24 09:15:00,0.67642,0.67645,0.6764,0.67645,93500002.0
2006-11-24 09:16:00,0.67642,0.67642,0.67633,0.67642,154100001.0
2006-11-24 09:17:00,0.67635,0.67635,0.67616,0.67616,157800000.0
2006-11-24 09:18:00,0.67617,0.67618,0.676,0.67609,282099998.0
2006-11-24 09:19:00,0.67602,0.6761,0.67592,0.676,94300001.0
2006-11-24 09:20:00,0.67602,0.67603,0.67602,0.67603,47099999.0
2006-11-24 09:21:00,0.67609,0.67609,0.67601,0.67607,134199999.0
2006-11-24 09:22:00,0.67607,0.67612,0.67605,0.6761,102700002.0
2006-11-24 09:23:00,0.67605,0.67612,0.67605,0.6761,141200000.0
2006-11-24 09:24:00,0.67609,0.67609,0.67605,0.67609,71400001.0
2006-11-24 09:25:00,0.67612,0.67618,0.67611,0.67618,157000000.0
2006-11-24 09:26:00,0.6762,0.67621,0.67611,0.67612,105000001.0
2006-11-24 09:27:00,0.67615,0.67617,0.67608,0.67613,94800000.0
2006-11-24 09:28:00,0.67614,0.67617,0.67609,0.67612,187099997.0
2006-11-24 09:29:00,0.67613,0.67618,0.67611,0.67616,229499998.0
2006-11-24 09:30:00,0.67612,0.67616,0.67607,0.67607,187400000.0
2006-11-24 09:31:00,0.67603,0.67617,0.67603,0.67617,78099998.0
2006-11-24 09:32:00,0.67612,0.6762,0.67609,0.67609,41200000.0
2006-11-24 09:33:00,0.67603,0.67609,0.67597,0.67607,297499999.0
2006-11-24 09:34:00,0.67608,0.67614,0.67604,0.67604,123099998.0
2006-11-24 09:35:00,0.67604,0.67609,0.67601,0.67609,200999996.0
2006-11-24 09:36:00,0.67606,0.67612,0.67601,0.67607,202899996.0
2006-11-24 09:37:00,0.67601,0.67613,0.676,0.6761,137800001.0
2006-11-24 09:38:00,0.67618,0.67618,0.67604,0.6761,193299996.0
2006-11-24 09:39:00,0.6761,0.67611,0.67605,0.67605,125600001.0
2006-11-24 09:40:00,0.67607,0.67611,0.67607,0.67611,111100001.0
2006-11-24 09:41:00,0.67613,0.67619,0.67611,0.67611,154900004.0
2006-11-24 09:42:00,0.67616,0.67616,0.67606,0.67616,197500004.0
2006-11-24 09:43:00,0.67616,0.6762,0.67609,0.67615,133499997.0
2006-11-24 09:44:00,0.67607,0.67617,0.67607,0.67612,154700000.0
2006-11-24 09:45:00,0.67612,0.67612,0.67607,0.67608,211800004.0
2006-11-24 09:46:00,0.67614,0.67617,0.67612,0.67617,119499998.0
2006-11-24 09:47:00,0.67616,0.67617,0.67616,0.67617,52599998.0
2006-11-24 09:48:00,0.67614,0.67616,0.67609,0.67611,154100001.0
2006-11-24 09:49:00,0.67611,0.67618,0.67607,0.67614,125300001.0
2006-11-24 09:50:00,0.67612,0.67621,0.67611,0.67621,147100000.0
2006-11-24 09:51:00,0.67625,0.67627,0.67604,0.67607,128300001.0
2006-11-24 09:52:00,0.6761,0.67628,0.6761,0.67625,42300001.0
2006-11-24 09:53:00,0.67624,0.67632,0.67618,0.67618,280400001.0
2006-11-24 09:54:00,0.67612,0.67624,0.67612,0.6762,20900000.0
2006-11-24 09:55:00,0.67617,0.67621,0.67617,0.67618,139000002.0
2006-11-24 09:56:00,0.67618,0.6763,0.67618,0.67625,140499998.0
2006-11-24 09:57:00,0.67621,0.67636,0.67621,0.67636,188299996.0
2006-11-24 09:58:00,0.6764,0.6764,0.67632,0.67632,121400003.0
2006-11-24 09:59:00,0.67631,0.67636,0.67624,0.67627,108000000.0
2006-11-24 10:00:00,0.67621,0.67624,0.67614,0.6762,197399996.0
2006-11-24 10:01:00,0.67609,0.67609,0.67602,0.67603,156600001.0
2006-11-24 10:02:00,0.67599,0.67604,0.67596,0.67602,156100000.0
2006-11-24 10:03:00,0.67602,0.67609,0.67596,0.67609,100200001.0
2006-11-24 10:04:00,0.67612,0.67623,0.67612,0.67616,109400000.0
2006-11-24 10:05:00,0.67619,0.67623,0.67614,0.6762,115999997.0
2006-11-24 10:06:00,0.6762,0.6762,0.67611,0.6762,171699998.0
2006-11-24 10:07:00,0.67617,0.67622,0.67616,0.67621,148600001.0
2006-11-24 10:08:00,0.6762,0.67624,0.67615,0.67615,80199999.0
2006-11-24 10:09:00,0.6761,0.67614,0.67605,0.67608,127799996.0
2006-11-24 10:10:00,0.67608,0.67608,0.67598,0.67605,172600004.0
2006-11-24 10:11:00,0.67609,0.67609,0.67603,0.67604,129200002.0
2006-11-24 10:12:00,0.67607,0.67608,0.676,0.67603,122199998.0
2006-11-24 10:13:00,0.67607,0.67608,0.67604,0.67605,77400000.0
2006-11-24 10:14:00,0.67601,0.67609,0.67599,0.67605,126400002.0
2006-11-24 10:15:00,0.67605,0.67611,0.67603,0.67604,220799999.0
2006-11-24 10:16:00,0.67604,0.67604,0.676,0.67603,122700000.0
2006-11-24 10:17:00,0.67606,0.67606,0.67594,0.67601,274800006.0
2006-11-24 10:18:00,0.67605,0.67607,0.67597,0.67597,55100000.0
2006-11-24 10:19:00,0.67602,0.67602,0.67596,0.67599,229099998.0
2006-11-24 10:20:00,0.67604,0.6761,0.676,0.6761,113099999.0
2006-11-24 10:21:00,0.67606,0.67606,0.67595,0.67597,145100000.0
2006-11-24 10:22:00,0.67598,0.67603,0.67595,0.67603,194099998.0
2006-11-24 10:23:00,0.676,0.676,0.67588,0.67594,176500001.0
2006-11-24 10:24:00,0.6758,0.6758,0.67542,0.67547,100100001.0
2006-11-24 10:25:00,0.67551,0.67574,0.67551,0.6757,143799998.0
2006-11-24 10:26:00,0.67566,0.67584,0.67566,0.67579,164499999.0
2006-11-24 10:27:00,0.67574,0.67581,0.67569,0.67579,154899998.0
2006-11-24 10:28:00,0.67574,0.67587,0.67574,0.67578,349400009.0
2006-11-24 10:29:00,0.67577,0.67586,0.67574,0.67582,232900003.0
2006-11-24 10:30:00,0.67586,0.67624,0.67586,0.67624,54800000.0
2006-11-24 10:31:00,0.67645,0.67663,0.67645,0.67663,101500000.0
2006-11-24 10:32:00,0.67688,0.6776,0.67688,0.6776,133399998.0
2006-11-24 10:33:00,0.67753,0.6778,0.67748,0.67748,264400000.0
2006-11-24 10:34:00,0.67729,0.6773,0.67716,0.67726,138800001.0
2006-11-24 10:35:00,0.67729,0.67731,0.67701,0.67706,153199999.0
2006-11-24 10:36:00,0.677,0.67711,0.67695,0.67708,218599997.0
2006-11-24 10:37:00,0.67706,0.67711,0.67699,0.67707,251500000.0
2006-11-24 10:38:00,0.67698,0.67699,0.67687,0.67692,101600001.0
2006-11-24 10:39:00,0.67701,0.67701,0.6769,0.67697,133499998.0
2006-11-24 10:40:00,0.67699,0.67719,0.67696,0.67705,210400004.0
2006-11-24 10:41:00,0.67706,0.67706,0.67689,0.67698,250499999.0
2006-11-24 10:42:00,0.67698,0.67723,0.67693,0.67723,102599998.0
2006-11-24 10:43:00,0.67732,0.67732,0.67715,0.67716,125300003.0
2006-11-24 10:44:00,0.67715,0.67736,0.67715,0.67736,106200003.0
2006-11-24 10:45:00,0.67737,0.67737,0.67708,0.67713,176800001.0
2006-11-24 10:46:00,0.67707,0.67714,0.67705,0.67709,102200000.0
2006-11-24 10:47:00,0.67697,0.67697,0.67688,0.67688,63100000.0
2006-11-24 10:48:00,0.67673,0.67678,0.67656,0.67656,116500003.0
2006-11-24 10:49:00,0.6764,0.67651,0.67637,0.67641,247300000.0
2006-11-24 10:50:00,0.67634,0.67647,0.67633,0.67633,178100003.0
2006-11-24 10:51:00,0.67633,0.67651,0.67633,0.67651,210199995.0
2006-11-24 10:52:00,0.67654,0.67672,0.67651,0.67669,101600002.0
2006-11-24 10:53:00,0.67667,0.67672,0.67659,0.67659,104200000.0
2006-11-24 10:54:00,0.67653,0.67659,0.67651,0.67655,181300003.0
2006-11-24 10:55:00,0.67649,0.67649,0.67616,0.67628,153300003.0
2006-11-24 10:56:00,0.67627,0.67632,0.67616,0.67624,190499998.0
2006-11-24 10:57:00,0.6763,0.67641,0.67628,0.67631,68600000.0
2006-11-24 10:58:00,0.67631,0.67651,0.67631,0.67651,128500001.0
2006-11-24 10:59:00,0.67648,0.67648,0.67637,0.67641,104200003.0
2006-11-24 11:00:00,0.67642,0.67642,0.67632,0.67632,124400001.0
2006-11-24 11:01:00,0.6763,0.6763,0.67618,0.67624,139199999.0
2006-11-24 11:02:00,0.6762,0.6762,0.67616,0.67618,162800002.0
2006-11-24 11:03:00,0.67623,0.67623,0.67614,0.67614,36800001.0
2006-11-24 11:04:00,0.67612,0.67626,0.67611,0.67626,154999998.0
2006-11-24 11:05:00,0.67618,0.67618,0.67611,0.67611,34200001.0
2006-11-24 11:06:00,0.67603,0.67603,0.67589,0.67602,161399997.0
2006-11-24 11:07:00,0.67594,0.67595,0.67583,0.67583,73400000.0
2006-11-24 11:08:00,0.67594,0.67594,0.67579,0.67587,91900003.0
2006-11-24 11:09:00,0.6759,0.67592,0.67583,0.6759,109800002.0
2006-11-24 11:10:00,0.67593,0.67601,0.67593,0.67597,31300000.0
2006-11-24 11:11:00,0.67599,0.67599,0.67596,0.67596,105100001.0
2006-11-24 11:12:00,0.67607,0.67618,0.67604,0.67611,150700000.0
2006-11-24 11:13:00,0.67615,0.67633,0.67615,0.67633,218700001.0
2006-11-24 11:14:00,0.6764,0.67642,0.67633,0.6764,102000000.0
2006-11-24 11:15:00,0.6765,0.67652,0.67647,0.67647,76600000.0
2006-11-24 11:16:00,0.67645,0.67652,0.6764,0.67652,216599998.0
2006-11-24 11:17:00,0.67653,0.67661,0.67653,0.67655,142699997.0
2006-11-24 11:18:00,0.67656,0.67656,0.67642,0.67653,94499999.0
2006-11-24 11:19:00,0.67651,0.6766,0.6764,0.6766,195200001.0
2006-11-24 11:20:00,0.67666,0.67668,0.67658,0.67663,214099996.0
2006-11-24 11:21:00,0.67669,0.67669,0.67648,0.67652,135100002.0
2006-11-24 11:22:00,0.67651,0.67651,0.67639,0.67639,104500000.0
2006-11-24 11:23:00,0.67642,0.6765,0.67642,0.6765,274699996.0
2006-11-24 11:24:00,0.67652,0.67652,0.67644,0.67649,54900001.0
2006-11-24 11:25:00,0.67649,0.67653,0.67643,0.67643,71300000.0
2006-11-24 11:26:00,0.6764,0.67643,0.67637,0.67637,142200000.0
2006-11-24 11:27:00,0.67633,0.67635,0.67619,0.67625,421700001.0
2006-11-24 11:28:00,0.67621,0.67627,0.67613,0.67626,170400002.0
2006-11-24 11:29:00,0.67628,0.67635,0.67628,0.67635,170899998.0
2006-11-24 11:30:00,0.67644,0.67655,0.67636,0.67655,120000001.0
2006-11-24 11:31:00,0.67663,0.67675,0.67663,0.67665,147100000.0
2006-11-24 11:32:00,0.67673,0.67677,0.67666,0.67676,132799997.0
2006-11-24 11:33:00,0.67677,0.67684,0.67672,0.6768,115599998.0
2006-11-24 11:34:00,0.67683,0.67683,0.67669,0.67669,192399995.0
2006-11-24 11:35:00,0.67668,0.67668,0.67652,0.67652,81400001.0
2006-11-24 11:36:00,0.6765,0.67655,0.67647,0.6765,228500000.0
2006-11-24 11:37:00,0.67653,0.67658,0.67652,0.67652,90200001.0
2006-11-24 11:38:00,0.67652,0.67662,0.67652,0.67656,145100000.0
2006-11-24 11:39:00,0.67651,0.67651,0.67644,0.6765,147800001.0
2006-11-24 11:40:00,0.67647,0.67647,0.67641,0.67641,98100000.0
2006-11-24 11:41:00,0.67649,0.67649,0.67643,0.67646,127300002.0
2006-11-24 11:42:00,0.67637,0.67637,0.67629,0.67631,97400002.0
2006-11-24 11:43:00,0.67631,0.67642,0.67629,0.67642,187300001.0
2006-11-24 11:44:00,0.67637,0.67643,0.67637,0.67643,84799999.0
2006-11-24 11:45:00,0.67642,0.67647,0.67638,0.67643,281200004.0
2006-11-24 11:46:00,0.67637,0.67639,0.6763,0.67632,247800005.0
2006-11-24 11:47:00,0.67634,0.67641,0.67634,0.67635,138800000.0
2006-11-24 11:48:00,0.67632,0.67642,0.67632,0.67642,163699996.0
2006-11-24 11:49:00,0.6764,0.67652,0.67639,0.67652,148500001.0
2006-11-24 11:50:00,0.67645,0.67653,0.67645,0.67653,203199998.0
2006-11-24 11:51:00,0.67654,0.67658,0.67649,0.67649,277399994.0
2006-11-24 11:52:00,0.67656,0.67656,0.67644,0.67644,41100000.0
2006-11-24 11:53:00,0.67641,0.67657,0.67638,0.67657,217800007.0
2006-11-24 11:54:00,0.67651,0.67655,0.67651,0.67653,102299999.0
2006-11-24 11:55:00,0.67659,0.6766,0.67649,0.67654,116600002.0
2006-11-24 11:56:00,0.67652,0.67656,0.6765,0.67655,114800001.0
2006-11-24 11:57:00,0.67655,0.67655,0.67643,0.6765,184199997.0
2006-11-24 11:58:00,0.67653,0.67659,0.67651,0.67652,199000001.0
2006-11-24 11:59:00,0.67655,0.67659,0.67647,0.67649,169100002.0
2006-11-24 12:00:00,0.6764,0.67654,0.6764,0.6765,231599997.0
2006-11-24 12:01:00,0.67655,0.67665,0.67655,0.67655,228099995.0
2006-11-24 12:02:00,0.67664,0.67665,0.67648,0.67665,215499999.0
2006-11-24 12:03:00,0.67665,0.67669,0.67658,0.67665,188800003.0
2006-11-24 12:04:00,0.67666,0.67681,0.67663,0.67681,167800003.0
2006-11-24 12:05:00,0.6768,0.67681,0.67676,0.67681,79799998.0
2006-11-24 12:06:00,0.67682,0.67685,0.67681,0.67681,75799999.0
2006-11-24 12:07:00,0.67678,0.67678,0.6767,0.6767,137199997.0
2006-11-24 12:08:00,0.67672,0.67672,0.6766,0.67668,126700001.0
2006-11-24 12:09:00,0.6767,0.67672,0.67666,0.67672,204200002.0
2006-11-24 12:10:00,0.6767,0.6767,0.67666,0.6767,107800000.0
2006-11-24 12:11:00,0.67663,0.67667,0.67659,0.67666,172800001.0
2006-11-24 12:12:00,0.67657,0.6767,0.67657,0.67669,125299998.0
2006-11-24 12:13:00,0.67672,0.67677,0.67669,0.67669,77000001.0
2006-11-24 12:14:00,0.67678,0.67686,0.67678,0.67682,110100001.0
2006-11-24 12:15:00,0.67682,0.67691,0.67682,0.67688,174300000.0
2006-11-24 12:16:00,0.67687,0.67695,0.67687,0.67692,114900002.0
2006-11-24 12:17:00,0.67686,0.67694,0.67685,0.6769,164999999.0
2006-11-24 12:18:00,0.6769,0.67692,0.67687,0.67687,166400004.0
2006-11-24 12:19:00,0.67695,0.67701,0.67695,0.67698,77400001.0
2006-11-24 12:20:00,0.67702,0.67711,0.67702,0.67711,177599995.0
2006-11-24 12:21:00,0.67708,0.67714,0.67703,0.67703,178200000.0
2006-11-24 12:22:00,0.67708,0.67717,0.67708,0.67715,213400000.0
2006-11-24 12:23:00,0.67713,0.67715,0.67711,0.67712,166899997.0
2006-11-24 12:24:00,0.67711,0.67712,0.67705,0.67707,70899999.0
2006-11-24 12:25:00,0.67708,0.67715,0.67708,0.67715,60100000.0
2006-11-24 12:26:00,0.67707,0.67707,0.67695,0.67695,123800000.0
2006-11-24 12:27:00,0.67701,0.67713,0.67701,0.67703,178800000.0
2006-11-24 12:28:00,0.67698,0.677,0.6769,0.6769,230400003.0
2006-11-24 12:29:00,0.67691,0.67695,0.67688,0.67688,220699995.0
2006-11-24 12:30:00,0.67682,0.67686,0.67671,0.67671,120299999.0
2006-11-24 12:31:00,0.67671,0.67728,0.67671,0.67715,193600001.0
2006-11-24 12:32:00,0.67702,0.67721,0.67698,0.67716,169699998.0
2006-11-24 12:33:00,0.67721,0.67722,0.67712,0.67717,212000004.0
2006-11-24 12:34:00,0.67718,0.67718,0.67707,0.67707,94200001.0
2006-11-24 12:35:00,0.67693,0.67694,0.67684,0.67693,119200000.0
2006-11-24 12:36:00,0.67693,0.67695,0.67687,0.67687,114899998.0
2006-11-24 12:37:00,0.67689,0.67691,0.67676,0.67676,180400000.0
2006-11-24 12:38:00,0.67672,0.67683,0.67672,0.67677,223600002.0
2006-11-24 12:39:00,0.6769,0.6769,0.67679,0.67689,285900004.0
2006-11-24 12:40:00,0.67686,0.67697,0.67685,0.67694,138199998.0
2006-11-24 12:41:00,0.67698,0.67703,0.67691,0.67692,171000005.0
2006-11-24 12:42:00,0.67688,0.67695,0.67685,0.67688,165300002.0
2006-11-24 12:43:00,0.67686,0.67687,0.67681,0.67685,230199997.0
2006-11-24 12:44:00,0.67682,0.67688,0.67675,0.67675,179799998.0
2006-11-24 12:45:00,0.67673,0.67673,0.67665,0.67665,161100002.0
2006-11-24 12:46:00,0.67672,0.67684,0.67672,0.67683,60600002.0
2006-11-24 12:47:00,0.67686,0.67692,0.67685,0.67692,133899998.0
2006-11-24 12:48:00,0.6769,0.6769,0.67674,0.67682,91900000.0
2006-11-24 12:49:00,0.6768,0.67686,0.67678,0.6768,113400001.0
2006-11-24 12:50:00,0.67681,0.67681,0.6767,0.6767,121200001.0
2006-11-24 12:51:00,0.6767,0.67677,0.67668,0.67675,203399998.0
2006-11-24 12:52:00,0.67675,0.67675,0.6767,0.6767,48499998.0
2006-11-24 12:53:00,0.67678,0.67678,0.67667,0.67669,189200002.0
2006-11-24 12:54:00,0.67666,0.67676,0.67666,0.67675,119400000.0
2006-11-24 12:55:00,0.6767,0.67678,0.6767,0.67673,206899998.0
2006-11-24 12:56:00,0.67672,0.67683,0.67672,0.6768,89499998.0
2006-11-24 12:57:00,0.67683,0.67683,0.67679,0.67679,60600000.0
2006-11-24 12:58:00,0.67679,0.67682,0.6767,0.6767,137399998.0
2006-11-24 12:59:00,0.67672,0.67683,0.67672,0.67678,261199992.0
2006-11-24 13:00:00,0.67681,0.67681,0.67665,0.67665,67900001.0
2006-11-24 13:01:00,0.67665,0.67672,0.67661,0.67669,136799998.0
2006-11-24 13:02:00,0.67666,0.67671,0.67661,0.6767,232999999.0
2006-11-24 13:03:00,0.6767,0.67685,0.6767,0.67684,226600000.0
2006-11-24 13:04:00,0.67683,0.67685,0.67676,0.67677,240700001.0
2006-11-24 13:05:00,0.67668,0.67673,0.67664,0.6767,129000000.0
2006-11-24 13:06:00,0.67678,0.6768,0.67671,0.67675,210700000.0
2006-11-24 13:07:00,0.67671,0.6768,0.67669,0.67677,97100001.0
2006-11-24 13:08:00,0.67676,0.67679,0.67663,0.67666,141400003.0
2006-11-24 13:09:00,0.67658,0.67665,0.67653,0.67664,160200002.0
2006-11-24 13:10:00,0.6765,0.67655,0.67648,0.67655,123699999.0
2006-11-24 13:11:00,0.67649,0.67666,0.67649,0.6766,252700004.0
2006-11-24 13:12:00,0.67662,0.67665,0.67657,0.67665,189200000.0
2006-11-24 13:13:00,0.67661,0.67665,0.67658,0.67665,138700000.0
2006-11-24 13:14:00,0.6766,0.67662,0.67656,0.6766,185100000.0
2006-11-24 13:15:00,0.67658,0.67671,0.67658,0.67671,182299994.0
2006-11-24 13:16:00,0.67664,0.67664,0.67655,0.67655,184799998.0
2006-11-24 13:17:00,0.67661,0.67668,0.67659,0.67662,181699999.0
2006-11-24 13:18:00,0.67657,0.67669,0.67657,0.67665,122199997.0
2006-11-24 13:19:00,0.67658,0.67659,0.67658,0.67659,12700000.0
2006-11-24 13:20:00,0.6766,0.67665,0.67658,0.67662,182899997.0
2006-11-24 13:21:00,0.67663,0.67663,0.67654,0.67657,123600002.0
2006-11-24 13:22:00,0.67658,0.67658,0.67649,0.6765,126500001.0
2006-11-24 13:23:00,0.67653,0.67666,0.67653,0.67665,96999999.0
2006-11-24 13:24:00,0.67661,0.67661,0.67659,0.67659,108599999.0
2006-11-24 13:25:00,0.67656,0.6766,0.67655,0.67655,152399997.0
2006-11-24 13:26:00,0.67659,0.67663,0.67653,0.67658,158000002.0
2006-11-24 13:27:00,0.67657,0.67664,0.67653,0.67663,182100002.0
2006-11-24 13:28:00,0.67661,0.67668,0.67661,0.67662,75100000.0
2006-11-24 13:29:00,0.67659,0.6766,0.67654,0.6766,134800004.0
2006-11-24 13:30:00,0.67664,0.67665,0.6766,0.67665,189999993.0
2006-11-24 13:31:00,0.67672,0.6768,0.67672,0.67675,147000001.0
2006-11-24 13:32:00,0.67677,0.6768,0.67671,0.67671,124100002.0
2006-11-24 13:33:00,0.67667,0.67672,0.67664,0.67664,156299997.0
2006-11-24 13:34:00,0.67663,0.67663,0.67653,0.67657,179500002.0
2006-11-24 13:35:00,0.67652,0.67652,0.67645,0.67645,140200002.0
2006-11-24 13:36:00,0.67654,0.67654,0.67644,0.6765,75100000.0
2006-11-24 13:37:00,0.67649,0.67653,0.67643,0.67653,241799996.0
2006-11-24 13:38:00,0.67652,0.67659,0.6765,0.67656,136899997.0
2006-11-24 13:39:00,0.67652,0.67659,0.67644,0.67644,165100001.0
2006-11-24 13:40:00,0.6765,0.67652,0.67643,0.67649,123300001.0
2006-11-24 13:41:00,0.67647,0.67647,0.67642,0.67642,178400000.0
2006-11-24 13:42:00,0.67642,0.67642,0.67628,0.67632,54100001.0
2006-11-24 13:43:00,0.67628,0.67631,0.67626,0.67627,244500003.0
2006-11-24 13:44:00,0.6764,0.67651,0.6764,0.67648,226199999.0
2006-11-24 13:45:00,0.67646,0.67651,0.67643,0.67643,89299998.0
2006-11-24 13:46:00,0.67642,0.67645,0.67638,0.67645,109299999.0
2006-11-24 13:47:00,0.67647,0.6766,0.67647,0.67658,225799999.0
2006-11-24 13:48:00,0.67664,0.67666,0.67659,0.67664,216699998.0
2006-11-24 13:49:00,0.67673,0.6768,0.67669,0.6768,196399996.0
2006-11-24 13:50:00,0.67674,0.67685,0.67673,0.6768,242600002.0
2006-11-24 13:51:00,0.67674,0.6768,0.67672,0.67678,81899998.0
2006-11-24 13:52:00,0.67679,0.67688,0.67679,0.67679,244700004.0
2006-11-24 13:53:00,0.67683,0.67683,0.67675,0.67683,122599999.0
2006-11-24 13:54:00,0.67684,0.67684,0.67676,0.67681,149999999.0
2006-11-24 13:55:00,0.67689,0.67689,0.67689,0.67689,61599998.0
2006-11-24 13:56:00,0.67694,0.67694,0.67687,0.6769,151700006.0
2006-11-24 13:57:00,0.67687,0.6769,0.67681,0.67682,210500000.0
2006-11-24 13:58:00,0.67688,0.67693,0.67685,0.67693,89199999.0
2006-11-24 13:59:00,0.67692,0.67694,0.6769,0.67692,114899996.0
2006-11-24 14:00:00,0.67692,0.67705,0.67688,0.67705,121500000.0
2006-11-24 14:01:00,0.67705,0.67705,0.67698,0.67702,109399999.0
2006-11-24 14:02:00,0.67709,0.67709,0.67702,0.67709,133300000.0
2006-11-24 14:03:00,0.67705,0.67708,0.677,0.67702,306300003.0
2006-11-24 14:04:00,0.67705,0.67705,0.677,0.67701,110699996.0
2006-11-24 14:05:00,0.67697,0.67703,0.67697,0.67697,166500002.0
2006-11-24 14:06:00,0.67706,0.67714,0.67705,0.67707,159600001.0
2006-11-24 14:07:00,0.677,0.67704,0.67692,0.67692,174800002.0
2006-11-24 14:08:00,0.67692,0.67702,0.67692,0.677,74800002.0
2006-11-24 14:09:00,0.67694,0.67694,0.67691,0.67691,8800000.0
2006-11-24 14:10:00,0.67692,0.67698,0.67689,0.67695,263200001.0
2006-11-24 14:11:00,0.67692,0.67699,0.67692,0.67698,90400000.0
2006-11-24 14:12:00,0.67697,0.67698,0.67695,0.67695,130000001.0
2006-11-24 14:13:00,0.67695,0.67695,0.6769,0.67695,96499999.0
2006-11-24 14:14:00,0.67693,0.677,0.67689,0.67692,184400001.0
2006-11-24 14:15:00,0.67696,0.67699,0.67696,0.67699,36700001.0
2006-11-24 14:16:00,0.67705,0.67705,0.67695,0.67695,110800000.0
2006-11-24 14:17:00,0.67697,0.67704,0.67697,0.67701,174199994.0
2006-11-24 14:18:00,0.6771,0.6771,0.67704,0.67707,122699999.0
2006-11-24 14:19:00,0.67698,0.67698,0.6769,0.67693,116500001.0
2006-11-24 14:20:00,0.67693,0.67701,0.67691,0.67695,155300001.0
2006-11-24 14:21:00,0.67694,0.67695,0.67688,0.67693,183999999.0
2006-11-24 14:22:00,0.67692,0.67698,0.67692,0.67698,128299997.0
2006-11-24 14:23:00,0.67695,0.67697,0.67695,0.67696,114100000.0
2006-11-24 14:24:00,0.67697,0.67697,0.67693,0.67695,104499998.0
2006-11-24 14:25:00,0.67692,0.67692,0.67679,0.67682,219499999.0
2006-11-24 14:26:00,0.67684,0.67694,0.67684,0.67694,255999999.0
2006-11-24 14:27:00,0.67694,0.67694,0.67681,0.6769,91100001.0
2006-11-24 14:28:00,0.67697,0.67698,0.6769,0.6769,143500000.0
2006-11-24 14:29:00,0.67674,0.67674,0.67649,0.6765,123900001.0
2006-11-24 14:30:00,0.67651,0.67671,0.67651,0.67671,150099997.0
2006-11-24 14:31:00,0.67674,0.67679,0.67669,0.67672,118800000.0
2006-11-24 14:32:00,0.67677,0.67678,0.67677,0.67678,47899999.0
2006-11-24 14:33:00,0.67677,0.67684,0.67675,0.67675,77599999.0
2006-11-24 14:34:00,0.67683,0.67687,0.6768,0.67683,119500002.0
2006-11-24 14:35:00,0.67685,0.67692,0.67685,0.67688,120900001.0
2006-11-24 14:36:00,0.67687,0.67687,0.67675,0.67675,175099999.0
2006-11-24 14:37:00,0.67674,0.67678,0.67674,0.67678,132699999.0
2006-11-24 14:38:00,0.67682,0.67682,0.67669,0.6768,180100001.0
2006-11-24 14:39:00,0.67682,0.67685,0.6768,0.67682,186800000.0
2006-11-24 14:40:00,0.67685,0.67686,0.67682,0.67683,194899996.0
2006-11-24 14:41:00,0.67688,0.67691,0.67685,0.67685,122899998.0
2006-11-24 14:42:00,0.67687,0.67701,0.67687,0.67701,157699998.0
2006-11-24 14:43:00,0.67696,0.67696,0.67693,0.67695,102799999.0
2006-11-24 14:44:00,0.67694,0.67694,0.67688,0.67688,156200001.0
2006-11-24 14:45:00,0.67692,0.67701,0.67692,0.67701,194900000.0
2006-11-24 14:46:00,0.67705,0.67707,0.67697,0.67705,136500000.0
2006-11-24 14:47:00,0.677,0.677,0.67699,0.67699,12000000.0
2006-11-24 14:48:00,0.67701,0.67704,0.67699,0.67699,104399998.0
2006-11-24 14:49:00,0.67698,0.67698,0.67692,0.67692,166600002.0
2006-11-24 14:50:00,0.6769,0.67697,0.67686,0.67694,214999999.0
2006-11-24 14:51:00,0.67685,0.6769,0.67685,0.67688,187700003.0
2006-11-24 14:52:00,0.67682,0.67686,0.67681,0.67686,276899993.0
2006-11-24 14:53:00,0.67688,0.67693,0.67688,0.6769,124600001.0
2006-11-24 14:54:00,0.6769,0.67696,0.67689,0.67689,120399998.0
2006-11-24 14:55:00,0.67694,0.67703,0.67692,0.67703,50799999.0
2006-11-24 14:56:00,0.67702,0.67705,0.67697,0.67697,133600001.0
2006-11-24 14:57:00,0.67697,0.67703,0.67693,0.67693,113300002.0
2006-11-24 14:58:00,0.67697,0.67704,0.67697,0.67704,93799999.0
2006-11-24 14:59:00,0.67699,0.67704,0.67695,0.67704,158100002.0
2006-11-24 15:00:00,0.677,0.67705,0.677,0.67701,107099998.0
2006-11-24 15:01:00,0.67704,0.67706,0.677,0.67706,136300001.0
2006-11-24 15:02:00,0.67704,0.67704,0.67701,0.67701,101999998.0
2006-11-24 15:03:00,0.67701,0.67703,0.67692,0.67692,132200003.0
2006-11-24 15:04:00,0.67685,0.67692,0.67685,0.67687,151700001.0
2006-11-24 15:05:00,0.67685,0.67691,0.67678,0.67691,190300002.0
2006-11-24 15:06:00,0.67688,0.67694,0.67685,0.67693,187000002.0
2006-11-24 15:07:00,0.67699,0.67699,0.67692,0.67692,114899999.0
2006-11-24 15:08:00,0.67688,0.67694,0.67685,0.67685,178599998.0
2006-11-24 15:09:00,0.67688,0.67696,0.67683,0.6769,180499999.0
2006-11-24 15:10:00,0.67689,0.67689,0.67683,0.67684,61400000.0
2006-11-24 15:11:00,0.67691,0.67696,0.67686,0.6769,113600000.0
2006-11-24 15:12:00,0.67687,0.67693,0.67685,0.67693,72500001.0
2006-11-24 15:13:00,0.67694,0.67694,0.67684,0.67689,90200000.0
2006-11-24 15:14:00,0.67691,0.67691,0.67683,0.67683,105699999.0
2006-11-24 15:15:00,0.67675,0.67678,0.67673,0.67678,63800002.0
2006-11-24 15:16:00,0.67675,0.67681,0.67672,0.67677,273700000.0
2006-11-24 15:17:00,0.67681,0.67685,0.6768,0.67685,169499997.0
2006-11-24 15:18:00,0.67676,0.67678,0.67671,0.67678,160699999.0
2006-11-24 15:19:00,0.67675,0.6769,0.67675,0.6769,164999999.0
2006-11-24 15:20:00,0.6769,0.6769,0.6768,0.67682,111399998.0
2006-11-24 15:21:00,0.67686,0.67686,0.67677,0.67683,84400000.0
2006-11-24 15:22:00,0.67682,0.67688,0.67678,0.67685,103700000.0
2006-11-24 15:23:00,0.67676,0.6768,0.67676,0.67679,116100000.0
2006-11-24 15:24:00,0.67674,0.67679,0.67674,0.67679,50100001.0
2006-11-24 15:25:00,0.67677,0.67683,0.67677,0.67678,16400000.0
2006-11-24 15:26:00,0.67685,0.67685,0.67675,0.67683,178599999.0
2006-11-24 15:27:00,0.67682,0.67684,0.67678,0.67678,149399999.0
2006-11-24 15:28:00,0.67682,0.67682,0.67679,0.67681,114299998.0
2006-11-24 15:29:00,0.67685,0.67687,0.67684,0.67687,74200000.0
2006-11-24 15:30:00,0.6769,0.6769,0.67686,0.67688,156299999.0
2006-11-24 15:31:00,0.67687,0.67687,0.67685,0.67686,64799998.0
2006-11-24 15:32:00,0.6769,0.67697,0.67685,0.67695,104700000.0
2006-11-24 15:33:00,0.67693,0.67698,0.67687,0.67695,167399999.0
2006-11-24 15:34:00,0.67701,0.67711,0.67698,0.677,140600002.0
2006-11-24 15:35:00,0.6771,0.6771,0.677,0.67705,143799999.0
2006-11-24 15:36:00,0.67703,0.67714,0.67703,0.6771,168900000.0
2006-11-24 15:37:00,0.67707,0.67715,0.67702,0.67702,103400001.0
2006-11-24 15:38:00,0.67709,0.67711,0.67709,0.67711,31999999.0
2006-11-24 15:39:00,0.67711,0.67716,0.67707,0.67714,161800003.0
2006-11-24 15:40:00,0.67708,0.67708,0.677,0.677,224100002.0
2006-11-24 15:41:00,0.67705,0.67718,0.67705,0.6771,204700001.0
2006-11-24 15:42:00,0.67714,0.6772,0.6771,0.6772,99300000.0
2006-11-24 15:43:00,0.67718,0.6772,0.67718,0.67718,209099996.0
2006-11-24 15:44:00,0.67718,0.67718,0.67712,0.67712,91499998.0
2006-11-24 15:45:00,0.67713,0.67714,0.67713,0.67714,64599998.0
2006-11-24 15:46:00,0.67714,0.67714,0.67713,0.67714,60100000.0
2006-11-24 15:47:00,0.67713,0.67713,0.67701,0.67701,143200001.0
2006-11-24 15:48:00,0.67703,0.67709,0.677,0.67703,128899999.0
2006-11-24 15:49:00,0.67698,0.67707,0.67693,0.67702,149500001.0
2006-11-24 15:50:00,0.67699,0.67699,0.67689,0.67693,214200001.0
2006-11-24 15:51:00,0.67695,0.67703,0.67688,0.67703,269499998.0
2006-11-24 15:52:00,0.67703,0.67706,0.677,0.677,105600000.0
2006-11-24 15:53:00,0.67703,0.67705,0.67696,0.67697,198299997.0
2006-11-24 15:54:00,0.67692,0.67693,0.67686,0.67687,100300002.0
2006-11-24 15:55:00,0.67687,0.67688,0.67686,0.67687,104499999.0
2006-11-24 15:56:00,0.67688,0.67688,0.67677,0.67681,109600000.0
2006-11-24 15:57:00,0.67678,0.67693,0.67678,0.67685,235100006.0
2006-11-24 15:58:00,0.6768,0.67684,0.67675,0.67684,18400000.0
2006-11-24 15:59:00,0.67683,0.67691,0.67683,0.67685,179699999.0
2006-11-24 16:00:00,0.67689,0.67694,0.67679,0.67686,93700000.0
2006-11-24 16:01:00,0.67687,0.67687,0.67685,0.67687,47199999.0
2006-11-24 16:02:00,0.67688,0.67694,0.67686,0.67688,140699999.0
2006-11-24 16:03:00,0.6769,0.6769,0.67682,0.67683,155800002.0
2006-11-24 16:04:00,0.67695,0.67695,0.67683,0.67684,43800000.0
2006-11-24 16:05:00,0.67681,0.67691,0.67681,0.67686,174700001.0
2006-11-24 16:06:00,0.67688,0.6769,0.67688,0.6769,124900000.0
2006-11-24 16:07:00,0.67691,0.67696,0.67683,0.67694,299299998.0
2006-11-24 16:08:00,0.67692,0.67698,0.67691,0.67693,135900001.0
2006-11-24 16:09:00,0.67697,0.67704,0.67697,0.677,71900001.0
2006-11-24 16:10:00,0.67698,0.677,0.67698,0.677,51800000.0
2006-11-24 16:11:00,0.677,0.67702,0.67695,0.67702,28600000.0
2006-11-24 16:12:00,0.67699,0.677,0.67696,0.67697,94199997.0
2006-11-24 16:13:00,0.67698,0.67704,0.67695,0.677,185099999.0
2006-11-24 16:14:00,0.67699,0.67699,0.67691,0.67692,144900000.0
2006-11-24 16:15:00,0.6769,0.67695,0.6769,0.67694,114800002.0
2006-11-24 16:16:00,0.67694,0.67697,0.67691,0.67694,96000002.0
2006-11-24 16:17:00,0.67692,0.67704,0.67692,0.67702,126599999.0
2006-11-24 16:18:00,0.67701,0.67701,0.67699,0.67699,28000000.0
2006-11-24 16:19:00,0.67697,0.67698,0.67696,0.67698,138699999.0
2006-11-24 16:20:00,0.67695,0.67699,0.67695,0.67699,69299999.0
2006-11-24 16:21:00,0.67698,0.67706,0.67695,0.67702,151700002.0
2006-11-24 16:22:00,0.67699,0.67699,0.67691,0.67691,170099998.0
2006-11-24 16:23:00,0.67693,0.67693,0.6769,0.67693,86899999.0
2006-11-24 16:24:00,0.67694,0.67694,0.67687,0.67688,332600000.0
2006-11-24 16:25:00,0.67691,0.67698,0.67687,0.67698,125300001.0
2006-11-24 16:26:00,0.67695,0.67697,0.67689,0.67694,130100003.0
2006-11-24 16:27:00,0.67695,0.67701,0.67695,0.67697,126099999.0
2006-11-24 16:28:00,0.67695,0.67702,0.67695,0.677,171499999.0
2006-11-24 16:29:00,0.67699,0.67699,0.67694,0.67697,115599999.0
2006-11-24 16:30:00,0.67692,0.67698,0.67689,0.67698,116300002.0
2006-11-24 16:31:00,0.67695,0.67702,0.67695,0.67697,149499995.0
2006-11-24 16:32:00,0.67695,0.67702,0.67695,0.677,95100001.0
2006-11-24 16:33:00,0.67702,0.67703,0.677,0.67702,194500005.0
2006-11-24 16:34:00,0.67697,0.67701,0.67695,0.67695,130400001.0
2006-11-24 16:35:00,0.67694,0.67694,0.67685,0.67688,158999999.0
2006-11-24 16:36:00,0.67689,0.67697,0.67689,0.67692,113299998.0
2006-11-24 16:37:00,0.67695,0.67704,0.67695,0.67698,79600000.0
2006-11-24 16:38:00,0.67701,0.67706,0.67701,0.67702,231199992.0
2006-11-24 16:39:00,0.67702,0.67708,0.67697,0.67705,125699998.0
2006-11-24 16:40:00,0.67699,0.67699,0.67694,0.67697,247399998.0
2006-11-24 16:41:00,0.67695,0.67704,0.67695,0.67701,216600001.0
2006-11-24 16:42:00,0.67693,0.67703,0.67692,0.67692,138700001.0
2006-11-24 16:43:00,0.67689,0.67703,0.67689,0.67703,129200004.0
2006-11-24 16:44:00,0.67699,0.67709,0.67695,0.67709,104500002.0
2006-11-24 16:45:00,0.67703,0.67703,0.67701,0.67703,124099999.0
2006-11-24 16:46:00,0.67705,0.67708,0.677,0.67705,262900001.0
2006-11-24 16:47:00,0.67706,0.67706,0.67701,0.67701,208500005.0
2006-11-24 16:48:00,0.67704,0.67704,0.67697,0.677,253800004.0
2006-11-24 16:49:00,0.67702,0.67705,0.67696,0.67696,30599999.0
2006-11-24 16:50:00,0.67702,0.67705,0.67699,0.67699,90999999.0
2006-11-24 16:51:00,0.67698,0.67698,0.67695,0.67695,37699999.0
2006-11-24 16:52:00,0.67697,0.677,0.67693,0.67694,136200001.0
2006-11-24 16:53:00,0.67697,0.67698,0.67694,0.67696,204500000.0
2006-11-24 16:54:00,0.67697,0.67697,0.6769,0.6769,96599998.0
2006-11-24 16:55:00,0.67692,0.67696,0.67689,0.67696,110499999.0
2006-11-24 16:56:00,0.67688,0.67693,0.67688,0.67691,86299999.0
2006-11-24 16:57:00,0.67695,0.67697,0.67692,0.67697,157600004.0
2006-11-24 16:58:00,0.67693,0.67697,0.67692,0.67695,89600001.0
2006-11-24 16:59:00,0.67701,0.67701,0.67692,0.67698,153999999.0
2006-11-24 17:00:00,0.67698,0.67702,0.67694,0.67694,204900007.0
2006-11-24 17:01:00,0.67695,0.67702,0.67692,0.67702,154799997.0
2006-11-24 17:02:00,0.677,0.67706,0.677,0.67705,180600003.0
2006-11-24 17:03:00,0.67703,0.67709,0.67699,0.67707,110199998.0
2006-11-24 17:04:00,0.67719,0.67741,0.67719,0.67738,130299999.0
2006-11-24 17:05:00,0.67738,0.67739,0.67728,0.67734,154699999.0
2006-11-24 17:06:00,0.6773,0.67731,0.67725,0.6773,96400001.0
2006-11-24 17:07:00,0.67724,0.67732,0.67724,0.67729,258699999.0
2006-11-24 17:08:00,0.67727,0.67729,0.67726,0.67729,65500000.0
2006-11-24 17:09:00,0.67729,0.67736,0.67722,0.67723,148000002.0
2006-11-24 17:10:00,0.67733,0.67733,0.67725,0.67732,198900002.0
2006-11-24 17:11:00,0.67736,0.67743,0.67735,0.67743,170400001.0
2006-11-24 17:12:00,0.67747,0.6775,0.67744,0.67744,173599999.0
2006-11-24 17:13:00,0.67748,0.67754,0.6774,0.67751,145200002.0
2006-11-24 17:14:00,0.67755,0.67755,0.67743,0.6775,390099995.0
2006-11-24 17:15:00,0.6775,0.67752,0.67745,0.67748,169999998.0
2006-11-24 17:16:00,0.6775,0.6775,0.67743,0.67747,111900002.0
2006-11-24 17:17:00,0.67749,0.67755,0.67744,0.67751,174500001.0
2006-11-24 17:18:00,0.67756,0.67757,0.67755,0.67757,107899998.0
2006-11-24 17:19:00,0.67753,0.67753,0.67747,0.67748,140300000.0
2006-11-24 17:20:00,0.67757,0.6776,0.67755,0.6776,151900001.0
2006-11-24 17:21:00,0.6776,0.6776,0.67746,0.67746,242599994.0
2006-11-24 17:22:00,0.67756,0.67766,0.67756,0.67763,46900000.0
2006-11-24 17:23:00,0.67763,0.67769,0.67761,0.67765,177999998.0
2006-11-24 17:24:00,0.67769,0.67769,0.67761,0.67766,289499998.0
2006-11-24 17:25:00,0.67763,0.67766,0.67755,0.67755,89600002.0
2006-11-24 17:26:00,0.67745,0.67745,0.67727,0.67727,135499996.0
2006-11-24 17:27:00,0.67727,0.67736,0.67727,0.67732,194800002.0
2006-11-24 17:28:00,0.67733,0.67735,0.6773,0.67735,89100001.0
2006-11-24 17:29:00,0.67734,0.67741,0.6773,0.6774,113400002.0
2006-11-24 17:30:00,0.67739,0.67739,0.67734,0.67736,179899998.0
2006-11-24 17:31:00,0.67738,0.67738,0.67733,0.67737,148199999.0
2006-11-24 17:32:00,0.67741,0.67748,0.67741,0.67748,49500000.0
2006-11-24 17:33:00,0.6775,0.67751,0.67743,0.67743,119000002.0
2006-11-24 17:34:00,0.6774,0.67741,0.67732,0.67732,140700000.0
2006-11-24 17:35:00,0.67736,0.67739,0.67734,0.67735,153099996.0
2006-11-24 17:36:00,0.67738,0.67744,0.67735,0.67738,146000001.0
2006-11-24 17:37:00,0.67744,0.67746,0.67737,0.67741,159999998.0
2006-11-24 17:38:00,0.67745,0.67754,0.67745,0.67749,173900002.0
2006-11-24 17:39:00,0.67751,0.67756,0.67751,0.67755,182799995.0
2006-11-24 17:40:00,0.67758,0.67763,0.67758,0.6776,157500000.0
2006-11-24 17:41:00,0.67761,0.67761,0.67749,0.67755,142799999.0
2006-11-24 17:42:00,0.67753,0.67753,0.67748,0.67748,163299999.0
2006-11-24 17:43:00,0.67754,0.67759,0.67749,0.67751,123000001.0
2006-11-24 17:44:00,0.67754,0.6776,0.67754,0.6776,92000001.0
2006-11-24 17:45:00,0.67756,0.67759,0.67755,0.67758,111099999.0
2006-11-24 17:46:00,0.67762,0.67766,0.67761,0.67761,131499998.0
2006-11-24 17:47:00,0.67762,0.67768,0.67762,0.67768,29500000.0
2006-11-24 17:48:00,0.67768,0.67769,0.67765,0.67769,188899998.0
2006-11-24 17:49:00,0.67767,0.67773,0.67767,0.67773,44799998.0
2006-11-24 17:50:00,0.67767,0.67776,0.67767,0.67772,137600000.0
2006-11-24 17:51:00,0.67777,0.6779,0.67777,0.67789,151500003.0
2006-11-24 17:52:00,0.67785,0.67793,0.6778,0.67788,158100001.0
2006-11-24 17:53:00,0.67791,0.67795,0.67785,0.67785,174499999.0
2006-11-24 17:54:00,0.67785,0.67785,0.67781,0.67782,150799999.0
2006-11-24 17:55:00,0.67775,0.67775,0.67771,0.67775,194300004.0
2006-11-24 17:56:00,0.67773,0.67773,0.67763,0.6777,110200000.0
2006-11-24 17:57:00,0.67769,0.67773,0.67765,0.67773,178399997.0
2006-11-24 17:58:00,0.67773,0.67773,0.67764,0.67767,244899995.0
2006-11-24 17:59:00,0.67771,0.67776,0.67759,0.67759,185599998.0
2006-11-24 18:00:00,0.67755,0.67772,0.67753,0.67772,198200000.0
2006-11-24 18:01:00,0.67774,0.6778,0.6777,0.67779,1242000009.0
2006-11-24 18:02:00,0.67777,0.6778,0.67771,0.67771,1401600000.0
2006-11-24 18:03:00,0.6777,0.67781,0.6777,0.67775,1975199994.0
2006-11-24 18:04:00,0.67771,0.67774,0.67758,0.67764,652100003.0
2006-11-24 18:05:00,0.67756,0.67759,0.67749,0.6775,1307599999.0
2006-11-24 18:06:00,0.67748,0.67756,0.67744,0.67748,1728499989.0
2006-11-24 18:08:00,0.6771,0.6772,0.6771,0.6772,788500002.0
2006-11-24 18:09:00,0.67742,0.67748,0.67741,0.67747,788500002.0
2006-11-24 18:10:00,0.67753,0.67759,0.6775,0.6775,973799999.0
2006-11-24 18:11:00,0.67749,0.67755,0.67745,0.67754,1018000009.0
2006-11-24 18:12:00,0.6775,0.67754,0.67745,0.67745,1052600002.0
2006-11-24 18:13:00,0.67747,0.67753,0.67747,0.67748,924999999.0
2006-11-24 18:14:00,0.6775,0.67756,0.67746,0.6775,1474999990.0
2006-11-24 18:15:00,0.6771,0.6772,0.6771,0.6771,1196299999.0
2006-11-24 18:16:00,0.67752,0.67758,0.6775,0.67752,1196299999.0
2006-11-24 18:17:00,0.67752,0.67757,0.67748,0.67754,996099994.0
2006-11-24 18:18:00,0.67763,0.67763,0.67756,0.67756,698200001.0
2006-11-24 18:19:00,0.67754,0.67759,0.67745,0.67748,780900006.0
2006-11-24 18:20:00,0.6775,0.67755,0.67742,0.67748,501999992.0
2006-11-24 18:21:00,0.67745,0.67751,0.67741,0.6775,862700006.0
2006-11-24 18:22:00,0.67753,0.67753,0.67747,0.6775,1279099988.0
2006-11-24 18:23:00,0.67748,0.67756,0.67745,0.67756,1285899998.0
2006-11-24 18:24:00,0.67749,0.67758,0.67745,0.67747,1039999999.0
2006-11-24 18:25:00,0.67747,0.67752,0.67745,0.67747,985899999.0
2006-11-24 18:26:00,0.6775,0.67753,0.67742,0.67746,1054499993.0
2006-11-24 18:27:00,0.67751,0.67755,0.67748,0.67749,598299997.0
2006-11-24 18:28:00,0.67748,0.67754,0.67745,0.67754,585599999.0
2006-11-24 18:29:00,0.67751,0.67751,0.67741,0.67745,642599999.0
2006-11-24 18:30:00,0.67745,0.67748,0.6774,0.67748,691300006.0
2006-11-24 18:31:00,0.67745,0.67748,0.6774,0.67743,482600001.0
2006-11-24 18:32:00,0.67743,0.67744,0.67735,0.6774,810499997.0
2006-11-24 18:33:00,0.67743,0.67745,0.67739,0.67741,1096800003.0
2006-11-24 18:34:00,0.6774,0.67747,0.67737,0.67738,1049899995.0
2006-11-24 18:35:00,0.67743,0.67748,0.67741,0.67743,468899993.0
2006-11-24 18:36:00,0.67745,0.67753,0.67743,0.67753,227900000.0
2006-11-24 18:37:00,0.67749,0.67755,0.67748,0.67751,439399997.0
2006-11-24 18:38:00,0.67748,0.67754,0.67748,0.67752,283900001.0
2006-11-24 18:39:00,0.67755,0.67755,0.67752,0.67753,329099996.0
2006-11-24 18:40:00,0.67755,0.67755,0.6775,0.67752,448800004.0
2006-11-24 18:41:00,0.6775,0.67753,0.67743,0.67748,741300002.0
2006-11-24 18:42:00,0.67745,0.67753,0.67741,0.67745,406999997.0
2006-11-24 18:43:00,0.6774,0.67742,0.67733,0.67733,373399997.0
2006-11-24 18:44:00,0.67736,0.67746,0.67727,0.6774,730800000.0
2006-11-24 18:45:00,0.67743,0.67748,0.6774,0.6774,578999993.0
2006-11-24 18:46:00,0.6775,0.67753,0.67737,0.67737,172000000.0
2006-11-24 18:47:00,0.67744,0.67744,0.67725,0.67727,155600002.0
2006-11-24 18:48:00,0.67724,0.67732,0.6772,0.67726,316800004.0
2006-11-24 18:49:00,0.6772,0.67728,0.6772,0.67725,174100000.0
2006-11-24 18:50:00,0.67723,0.67728,0.67722,0.67728,174100000.0
2006-11-24 18:51:00,0.6773,0.67732,0.67727,0.6773,340799998.0
2006-11-24 18:52:00,0.67732,0.67734,0.67728,0.67734,493300008.0
2006-11-24 18:53:00,0.67733,0.67733,0.67721,0.67724,726499998.0
2006-11-24 18:54:00,0.67733,0.67735,0.6773,0.67735,254899997.0
2006-11-24 18:55:00,0.67732,0.67737,0.67729,0.67732,479700003.0
2006-11-24 18:56:00,0.67732,0.67733,0.67725,0.67725,344500000.0
2006-11-24 18:57:00,0.67726,0.67731,0.67724,0.67724,397899999.0
2006-11-24 18:58:00,0.67717,0.67724,0.67714,0.67714,1119200000.0
2006-11-24 18:59:00,0.6771,0.67719,0.6771,0.6771,702099999.0
2006-11-24 19:00:00,0.67713,0.67724,0.67713,0.67717,577400008.0
2006-11-24 19:01:00,0.67715,0.6772,0.67715,0.6772,79200000.0
2006-11-24 19:02:00,0.67721,0.67725,0.67718,0.67725,447900003.0
2006-11-24 19:03:00,0.67723,0.67731,0.67723,0.67727,394199994.0
2006-11-24 19:04:00,0.67731,0.67736,0.67729,0.67735,334200005.0
2006-11-24 19:05:00,0.67732,0.67737,0.6773,0.67737,468699997.0
2006-11-24 19:06:00,0.67732,0.67738,0.67731,0.67732,588499995.0
2006-11-24 19:07:00,0.67732,0.67734,0.67724,0.67724,250700001.0
2006-11-24 19:08:00,0.6773,0.67738,0.67729,0.6773,924799996.0
2006-11-24 19:09:00,0.6773,0.67741,0.6773,0.67738,625799992.0
2006-11-24 19:10:00,0.67737,0.67737,0.67725,0.67733,380799999.0
2006-11-24 19:11:00,0.67731,0.67738,0.67726,0.67738,231499999.0
2006-11-24 19:12:00,0.67735,0.67739,0.67731,0.67731,222900002.0
2006-11-24 19:13:00,0.6773,0.67735,0.6773,0.67733,294099999.0
2006-11-24 19:14:00,0.67736,0.67736,0.67719,0.67719,237599997.0
2006-11-24 19:15:00,0.6772,0.67729,0.67715,0.67721,700499997.0
2006-11-24 19:16:00,0.67727,0.67733,0.67727,0.67733,210200002.0
2006-11-24 19:17:00,0.67731,0.67735,0.67731,0.67735,362799997.0
2006-11-24 19:18:00,0.67734,0.6775,0.67734,0.6775,303100000.0
2006-11-24 19:19:00,0.6775,0.6775,0.67741,0.67748,415399996.0
2006-11-24 19:20:00,0.67746,0.67751,0.67742,0.67746,330600001.0
2006-11-24 19:21:00,0.67747,0.67751,0.67742,0.67748,386399995.0
2006-11-24 19:22:00,0.67745,0.67748,0.6774,0.67741,280599993.0
2006-11-24 19:23:00,0.67738,0.67746,0.67737,0.6774,213900002.0
2006-11-24 19:24:00,0.6774,0.67747,0.6774,0.67747,154000002.0
2006-11-24 19:25:00,0.67746,0.67747,0.67738,0.67747,164299998.0
2006-11-24 19:26:00,0.67747,0.67748,0.67742,0.67742,433600000.0
2006-11-24 19:27:00,0.67742,0.67745,0.6774,0.67745,653299998.0
2006-11-24 19:28:00,0.67742,0.67744,0.67741,0.67744,381400003.0
2006-11-24 19:29:00,0.67741,0.67745,0.67739,0.67742,386699997.0
2006-11-24 19:30:00,0.67736,0.67736,0.67723,0.67727,808799992.0
2006-11-24 19:31:00,0.67732,0.67741,0.6773,0.67737,421500004.0
2006-11-24 19:32:00,0.67738,0.67745,0.67737,0.67745,480299994.0
2006-11-24 19:33:00,0.67743,0.67743,0.67737,0.67738,237299998.0
2006-11-24 19:34:00,0.67738,0.6774,0.67738,0.6774,479299997.0
2006-11-24 19:35:00,0.6774,0.67742,0.67737,0.6774,445600000.0
2006-11-24 19:36:00,0.67744,0.67745,0.67736,0.67736,648100001.0
2006-11-24 19:37:00,0.67735,0.67741,0.67734,0.6774,330499999.0
2006-11-24 19:38:00,0.67739,0.67741,0.67732,0.67741,334599999.0
2006-11-24 19:39:00,0.67739,0.67744,0.67739,0.67744,964599994.0
2006-11-24 19:40:00,0.67741,0.67747,0.67737,0.67737,664000000.0
2006-11-24 19:41:00,0.67737,0.67744,0.67735,0.67735,769599993.0
2006-11-24 19:42:00,0.67739,0.67743,0.67736,0.67743,226900006.0
2006-11-24 19:43:00,0.67743,0.67743,0.67737,0.67737,141500004.0
2006-11-24 19:44:00,0.67741,0.67744,0.67737,0.67737,381700003.0
2006-11-24 19:45:00,0.67743,0.67748,0.67742,0.67747,242900001.0
2006-11-24 19:46:00,0.67749,0.67751,0.67745,0.67745,130900003.0
2006-11-24 19:47:00,0.67742,0.67743,0.6774,0.67743,99499999.0
2006-11-24 19:48:00,0.67741,0.67741,0.67737,0.6774,175099995.0
2006-11-24 19:49:00,0.67742,0.67748,0.67738,0.67743,227299998.0
2006-11-24 19:50:00,0.67747,0.67754,0.67747,0.6775,453299994.0
2006-11-24 19:51:00,0.6775,0.67753,0.67746,0.67746,352700000.0
2006-11-24 19:52:00,0.67745,0.67753,0.67741,0.67742,201500002.0
2006-11-24 19:53:00,0.67738,0.67748,0.67738,0.67745,147800004.0
2006-11-24 19:54:00,0.67749,0.67753,0.67743,0.67753,129900001.0
2006-11-24 19:55:00,0.67756,0.67756,0.67747,0.67753,85699999.0
2006-11-24 19:56:00,0.67756,0.67757,0.67747,0.67747,30700000.0
2006-11-24 19:57:00,0.67746,0.6775,0.67743,0.67744,583199995.0
2006-11-24 19:58:00,0.67742,0.67743,0.67739,0.67741,296600002.0
2006-11-24 19:59:00,0.6774,0.67741,0.67723,0.67723,616300006.0
2006-11-24 20:00:00,0.67733,0.67735,0.67726,0.67735,222599999.0
2006-11-24 20:01:00,0.67737,0.67738,0.67735,0.67737,369699996.0
2006-11-24 20:02:00,0.67737,0.67737,0.67731,0.67731,136900005.0
2006-11-24 20:03:00,0.67733,0.67733,0.67725,0.67727,257900002.0
2006-11-24 20:04:00,0.67725,0.67725,0.67725,0.67725,203599996.0
2006-11-24 20:05:00,0.67725,0.67725,0.67722,0.67725,199800002.0
2006-11-24 20:06:00,0.67722,0.67729,0.67722,0.67729,124400001.0
2006-11-24 20:07:00,0.67728,0.67732,0.67726,0.67727,151200001.0
2006-11-24 20:08:00,0.67725,0.67734,0.67725,0.67733,798199998.0
2006-11-24 20:09:00,0.67731,0.67731,0.67722,0.6773,165500000.0
2006-11-24 20:10:00,0.67727,0.67728,0.67724,0.67728,176300003.0
2006-11-24 20:11:00,0.67728,0.67735,0.67728,0.67734,380199999.0
2006-11-24 20:12:00,0.67737,0.67746,0.67732,0.67737,939399994.0
2006-11-24 20:13:00,0.67733,0.67733,0.67724,0.67733,472999997.0
2006-11-24 20:14:00,0.67733,0.67733,0.67728,0.67728,348499998.0
2006-11-24 20:15:00,0.67731,0.67735,0.67729,0.67732,745299989.0
2006-11-24 20:16:00,0.67732,0.67735,0.67729,0.67733,429600001.0
2006-11-24 20:17:00,0.67735,0.67742,0.67735,0.67741,79100000.0
2006-11-24 20:18:00,0.67744,0.67744,0.67739,0.67741,464099993.0
2006-11-24 20:19:00,0.67744,0.67746,0.67737,0.67742,595600003.0
2006-11-24 20:20:00,0.67748,0.67756,0.67748,0.67753,492199994.0
2006-11-24 20:21:00,0.67752,0.67755,0.67752,0.67755,115100001.0
2006-11-24 20:22:00,0.67755,0.67772,0.67755,0.67772,107300003.0
2006-11-24 20:23:00,0.67773,0.67773,0.67763,0.6777,390600005.0
2006-11-24 20:24:00,0.67762,0.67764,0.67755,0.6776,425700004.0
2006-11-24 20:25:00,0.67765,0.67776,0.67765,0.67776,443900005.0
2006-11-24 20:26:00,0.67776,0.67776,0.67764,0.67773,933999992.0
2006-11-24 20:27:00,0.6777,0.67774,0.67766,0.67774,412000000.0
2006-11-24 20:28:00,0.67776,0.67776,0.67768,0.6777,438000001.0
2006-11-24 20:29:00,0.6777,0.67771,0.67762,0.67771,624099997.0
2006-11-24 20:30:00,0.67771,0.67775,0.67763,0.67773,1627200020.0
2006-11-24 20:31:00,0.67773,0.67773,0.6776,0.67765,850899995.0
2006-11-24 20:32:00,0.67768,0.67775,0.67765,0.67773,1483900010.0
2006-11-24 20:33:00,0.67774,0.67775,0.67765,0.6777,221900000.0
2006-11-24 20:34:00,0.67771,0.67771,0.67761,0.67762,451800001.0
2006-11-24 20:35:00,0.67766,0.67773,0.67756,0.6777,294799999.0
2006-11-24 20:36:00,0.67775,0.67775,0.67768,0.67772,375199997.0
2006-11-24 20:37:00,0.67772,0.67777,0.67771,0.67772,876200005.0
2006-11-24 20:38:00,0.67771,0.67782,0.6777,0.6777,679200002.0
2006-11-24 20:39:00,0.67779,0.6778,0.67768,0.67768,494700000.0
2006-11-24 20:40:00,0.67765,0.67771,0.67763,0.67763,406300001.0
2006-11-24 20:41:00,0.67764,0.67771,0.67762,0.67765,519000000.0
2006-11-24 20:42:00,0.67768,0.67772,0.67768,0.6777,171100000.0
2006-11-24 20:43:00,0.67766,0.67773,0.67766,0.67771,651300003.0
2006-11-24 20:44:00,0.67781,0.67785,0.67778,0.67782,869999992.0
2006-11-24 20:45:00,0.67784,0.67784,0.67776,0.67782,385000002.0
2006-11-24 20:46:00,0.6779,0.6779,0.67776,0.67782,274099998.0
2006-11-24 20:47:00,0.67782,0.67788,0.67779,0.67782,762800004.0
2006-11-24 20:48:00,0.67782,0.67794,0.67781,0.67788,770999994.0
2006-11-24 20:49:00,0.67791,0.67791,0.67782,0.67782,336300000.0
2006-11-24 20:50:00,0.6778,0.67781,0.67771,0.67781,1221300000.0
2006-11-24 20:51:00,0.67779,0.67782,0.67775,0.67775,435300005.0
2006-11-24 20:52:00,0.67777,0.67785,0.67776,0.67782,431100005.0
2006-11-24 20:53:00,0.67779,0.67781,0.67772,0.67773,879600003.0
2006-11-24 20:54:00,0.67777,0.67783,0.67773,0.67777,593199997.0
2006-11-24 20:55:00,0.67775,0.67775,0.67767,0.67772,428299995.0
2006-11-24 20:56:00,0.67776,0.67783,0.67769,0.67775,1001100002.0
2006-11-24 20:57:00,0.67772,0.67778,0.67771,0.67772,1008399998.0
2006-11-24 20:58:00,0.6777,0.67777,0.6777,0.67773,827400000.0
2006-11-24 20:59:00,0.6777,0.67772,0.67765,0.67765,1688900013.0
2006-11-24 21:00:00,0.67767,0.67769,0.67761,0.67762,1592200004.0
2006-11-24 21:01:00,0.67763,0.67764,0.67753,0.67763,985900006.0
2006-11-24 21:02:00,0.67763,0.67763,0.67752,0.67752,526900003.0
2006-11-24 21:03:00,0.67748,0.67755,0.67747,0.67752,744999995.0
2006-11-24 21:04:00,0.6775,0.6775,0.67742,0.67742,416499997.0
2006-11-24 21:05:00,0.67741,0.67746,0.67737,0.67739,728500000.0
2006-11-24 21:06:00,0.67741,0.67751,0.67739,0.67748,486499997.0
2006-11-24 21:07:00,0.67749,0.67757,0.67748,0.67753,148999998.0
2006-11-24 21:08:00,0.67743,0.67751,0.67743,0.67751,191900004.0
2006-11-24 21:09:00,0.67753,0.67753,0.67742,0.67742,507299998.0
2006-11-24 21:10:00,0.6774,0.67746,0.67739,0.6774,204900002.0
2006-11-24 21:11:00,0.67741,0.67745,0.67741,0.67745,189199998.0
2006-11-24 21:12:00,0.67744,0.67751,0.67744,0.67748,188400000.0
2006-11-24 21:13:00,0.67745,0.67748,0.67742,0.67742,356500006.0
2006-11-24 21:14:00,0.67747,0.67754,0.67746,0.67753,738700002.0
2006-11-24 21:15:00,0.67753,0.67754,0.67745,0.67747,445300000.0
2006-11-24 21:16:00,0.67743,0.67755,0.67743,0.67755,503900004.0
2006-11-24 21:17:00,0.67747,0.67755,0.67747,0.6775,219300001.0
2006-11-24 21:18:00,0.67747,0.67753,0.67746,0.67753,111900004.0
2006-11-24 21:19:00,0.67756,0.67765,0.67755,0.67758,577900007.0
2006-11-24 21:20:00,0.67763,0.6777,0.6776,0.6777,1275999995.0
2006-11-24 21:21:00,0.6777,0.67775,0.67767,0.67769,341999998.0
2006-11-24 21:22:00,0.67775,0.67779,0.67767,0.67779,819499999.0
2006-11-24 21:23:00,0.67778,0.67778,0.67774,0.67774,33000000.0
2006-11-24 21:24:00,0.67773,0.67773,0.67766,0.67769,194300000.0
2006-11-24 21:25:00,0.6777,0.67779,0.67766,0.67779,237900000.0
2006-11-24 21:26:00,0.67778,0.67778,0.67772,0.67772,141600002.0
2006-11-24 21:27:00,0.67776,0.67784,0.67775,0.67784,137900003.0
2006-11-24 21:28:00,0.67783,0.67783,0.67777,0.67782,299299994.0
2006-11-24 21:29:00,0.67782,0.67782,0.67777,0.67777,44200000.0
2006-11-24 21:30:00,0.67767,0.67781,0.67761,0.67776,222099999.0
2006-11-24 21:31:00,0.67776,0.67784,0.67776,0.67782,151099998.0
2006-11-24 21:32:00,0.67778,0.67783,0.67776,0.67783,510100000.0
2006-11-24 21:33:00,0.67775,0.6779,0.67762,0.67766,417500001.0
2006-11-24 21:34:00,0.67782,0.67784,0.67778,0.67778,594200003.0
2006-11-24 21:35:00,0.67781,0.67785,0.67778,0.67783,244300004.0
2006-11-24 21:36:00,0.67783,0.67785,0.6778,0.6778,137699998.0
2006-11-24 21:37:00,0.67769,0.67787,0.67755,0.67766,319600001.0
2006-11-24 21:38:00,0.67779,0.67783,0.67775,0.67783,141300002.0
2006-11-24 21:39:00,0.67778,0.67786,0.67778,0.67786,141099998.0
2006-11-24 21:40:00,0.67782,0.67788,0.67782,0.67782,179700002.0
2006-11-24 21:41:00,0.67783,0.67788,0.67783,0.67788,86100000.0
2006-11-24 21:42:00,0.67784,0.67784,0.67775,0.67783,183700004.0
2006-11-24 21:43:00,0.67782,0.67786,0.67777,0.67778,353100001.0
2006-11-24 21:44:00,0.67778,0.67783,0.67778,0.67783,375999993.0
2006-11-24 21:45:00,0.67782,0.67788,0.6778,0.67782,203399997.0
2006-11-24 21:46:00,0.67785,0.67785,0.67781,0.67781,565000000.0
2006-11-24 21:47:00,0.67785,0.67788,0.67781,0.67781,303400001.0
2006-11-24 21:48:00,0.6778,0.6778,0.67775,0.67778,129900000.0
2006-11-24 21:49:00,0.67755,0.67788,0.6775,0.67785,295199997.0
2006-11-24 21:50:00,0.67776,0.67778,0.67772,0.67776,113400002.0
2006-11-24 21:51:00,0.67776,0.6778,0.67773,0.67773,215899999.0
2006-11-24 21:52:00,0.67772,0.67778,0.6777,0.6777,87999998.0
2006-11-24 21:53:00,0.67776,0.67778,0.67774,0.67778,126000004.0
2006-11-24 21:54:00,0.67778,0.6778,0.67775,0.67778,385299997.0
2006-11-24 21:55:00,0.67777,0.67777,0.6777,0.6777,61100000.0
2006-11-24 21:56:00,0.67773,0.67778,0.67773,0.67775,146399999.0
2006-11-24 21:57:00,0.67788,0.67788,0.6775,0.67762,315100001.0
2006-11-24 21:58:00,0.67775,0.67788,0.67754,0.67754,253899996.0
2006-11-24 21:59:00,0.67775,0.67782,0.67775,0.67782,399100006.0
2006-11-24 22:00:00,0.6778,0.6778,0.67775,0.67778,242599996.0
2006-11-24 22:01:00,0.6778,0.67782,0.67775,0.6778,254799999.0
2006-11-24 22:02:00,0.67777,0.67782,0.67775,0.67775,481399993.0
2006-11-24 22:03:00,0.67774,0.67778,0.67772,0.67775,407899996.0
2006-11-24 22:04:00,0.67773,0.67778,0.6777,0.67778,334600001.0
2006-11-24 22:05:00,0.67774,0.6778,0.67773,0.67773,219600002.0
2006-11-24 22:06:00,0.67776,0.67778,0.67774,0.67778,105900002.0
2006-11-24 22:07:00,0.6777,0.67775,0.6777,0.67775,96099999.0
2006-11-24 22:08:00,0.67778,0.6778,0.67775,0.67775,411499998.0
2006-11-24 22:09:00,0.67777,0.67779,0.67776,0.67776,137799997.0
2006-11-24 22:10:00,0.67774,0.67781,0.67773,0.67773,59900001.0
2006-11-24 22:11:00,0.67777,0.6778,0.67775,0.67777,77500002.0
2006-11-24 22:12:00,0.67778,0.6778,0.67775,0.67778,507299998.0
2006-11-24 22:13:00,0.67778,0.67781,0.67778,0.67781,85099998.0
2006-11-24 22:14:00,0.67782,0.67782,0.67773,0.6778,215599998.0
2006-11-24 22:15:00,0.67785,0.67788,0.6778,0.67782,697299996.0
2006-11-24 22:16:00,0.67782,0.67785,0.67778,0.67782,512400001.0
2006-11-24 22:17:00,0.67783,0.67783,0.67775,0.6778,170099995.0
2006-11-24 22:18:00,0.67785,0.67785,0.67785,0.67785,125399997.0
2006-11-24 22:19:00,0.67787,0.67788,0.67783,0.67783,137899999.0
2006-11-24 22:20:00,0.67785,0.67789,0.67785,0.67788,80400002.0
2006-11-24 22:21:00,0.67787,0.6779,0.67782,0.67784,287700000.0
2006-11-24 22:22:00,0.67782,0.67785,0.67778,0.6778,361299996.0
2006-11-24 22:23:00,0.67778,0.67786,0.6777,0.6777,345899999.0
2006-11-24 22:24:00,0.6777,0.67772,0.67763,0.6777,276899999.0
2006-11-24 22:25:00,0.67769,0.67773,0.67763,0.67773,307000002.0
2006-11-24 22:26:00,0.67771,0.67773,0.67767,0.67767,316300004.0
2006-11-24 22:27:00,0.67768,0.67772,0.67768,0.67772,163799997.0
2006-11-24 22:28:00,0.6777,0.67773,0.67769,0.6777,168000002.0
2006-11-24 22:29:00,0.67773,0.67773,0.67765,0.67765,291199999.0
2006-11-24 22:30:00,0.67767,0.67768,0.67765,0.67766,116200000.0
2006-11-24 22:31:00,0.67766,0.67766,0.67763,0.67764,133400000.0
2006-11-24 22:32:00,0.67766,0.67766,0.6776,0.6776,213899998.0
2006-11-24 22:33:00,0.6776,0.67761,0.67758,0.67759,160499998.0
2006-11-24 22:34:00,0.67758,0.67758,0.67755,0.67755,255300003.0
2006-11-24 22:35:00,0.67755,0.67761,0.67751,0.67761,179300001.0
2006-11-24 22:36:00,0.67765,0.67768,0.67763,0.67765,215399999.0
2006-11-24 22:37:00,0.67765,0.67765,0.6776,0.6776,179600004.0
2006-11-24 22:38:00,0.6776,0.67765,0.67759,0.67765,90300002.0
2006-11-24 22:39:00,0.67762,0.67763,0.6776,0.67762,255200001.0
2006-11-24 22:40:00,0.6776,0.67762,0.67758,0.6776,327799999.0
2006-11-24 22:41:00,0.6776,0.67765,0.6776,0.67765,337399996.0
2006-11-24 22:42:00,0.67757,0.67762,0.67757,0.6776,407999998.0
2006-11-24 22:43:00,0.67764,0.67765,0.67764,0.67765,52799999.0
2006-11-24 22:44:00,0.67765,0.67765,0.67762,0.67765,149300002.0
2006-11-24 22:45:00,0.67769,0.6777,0.67766,0.6777,205600004.0
2006-11-24 22:46:00,0.67768,0.67775,0.67768,0.67773,72800000.0
2006-11-24 22:47:00,0.6776,0.67785,0.6776,0.67764,169100001.0
2006-11-24 22:48:00,0.67771,0.67779,0.67767,0.67771,354499998.0
2006-11-24 22:49:00,0.67785,0.67787,0.6778,0.6778,189099996.0
2006-11-24 22:50:00,0.67783,0.67785,0.67778,0.67784,96400000.0
2006-11-24 22:51:00,0.67781,0.67782,0.67778,0.67782,82700002.0
2006-11-24 22:52:00,0.67797,0.67797,0.6776,0.67769,231600003.0
2006-11-24 22:53:00,0.6778,0.67788,0.6778,0.67783,64000002.0
2006-11-24 22:54:00,0.67783,0.67786,0.67774,0.67774,171699999.0
2006-11-24 22:55:00,0.67775,0.67783,0.67775,0.67783,112400001.0
2006-11-24 22:56:00,0.67783,0.67783,0.67777,0.67781,31800000.0
2006-11-24 22:57:00,0.6778,0.67782,0.67778,0.67782,208499999.0
2006-11-24 22:58:00,0.67781,0.67781,0.67771,0.67775,629599994.0
2006-11-24 22:59:00,0.67777,0.67783,0.67768,0.67768,399600004.0
2006-11-24 23:00:00,0.6776,0.67796,0.6776,0.67785,109200002.0
2006-11-24 23:01:00,0.67782,0.67782,0.67782,0.67782,32700001.0
2006-11-24 23:02:00,0.67777,0.67777,0.67769,0.67769,158699998.0
2006-11-24 23:03:00,0.6777,0.6777,0.67767,0.6777,192100000.0
2006-11-24 23:04:00,0.67772,0.67772,0.67768,0.67771,53399999.0
2006-11-24 23:05:00,0.67772,0.67775,0.67772,0.67772,181200002.0
2006-11-24 23:06:00,0.67775,0.67778,0.67774,0.67778,157400003.0
2006-11-24 23:07:00,0.67776,0.67777,0.67771,0.67775,53500001.0
2006-11-24 23:08:00,0.6777,0.67775,0.6777,0.67772,52999998.0
2006-11-24 23:09:00,0.67775,0.67777,0.6777,0.67775,140600000.0
2006-11-24 23:10:00,0.67773,0.67775,0.6777,0.67775,64499999.0
2006-11-24 23:11:00,0.6778,0.6778,0.67772,0.67772,303400004.0
2006-11-24 23:12:00,0.67775,0.67782,0.67774,0.6778,141800003.0
2006-11-24 23:13:00,0.67774,0.67781,0.67774,0.67776,68800002.0
2006-11-24 23:14:00,0.67773,0.67778,0.6777,0.67772,68000001.0
2006-11-24 23:15:00,0.67773,0.67778,0.67772,0.67775,137099998.0
2006-11-24 23:16:00,0.67773,0.67773,0.6777,0.6777,57200001.0
2006-11-24 23:17:00,0.67775,0.67778,0.6777,0.67778,212400000.0
2006-11-24 23:18:00,0.67772,0.67772,0.6777,0.6777,30300000.0
2006-11-24 23:19:00,0.67769,0.67769,0.67767,0.67767,3900000.0
2006-11-24 23:20:00,0.67763,0.67765,0.67762,0.67765,131099999.0
2006-11-24 23:21:00,0.67768,0.6777,0.67743,0.67743,82900002.0
2006-11-24 23:22:00,0.67768,0.67768,0.67768,0.67768,17500000.0
2006-11-24 23:23:00,0.67765,0.67768,0.6776,0.67762,166699998.0
2006-11-24 23:24:00,0.67758,0.67762,0.67755,0.67759,97200001.0
2006-11-24 23:25:00,0.67763,0.67764,0.67751,0.6776,120799999.0
2006-11-24 23:26:00,0.67757,0.6776,0.67757,0.6776,259800005.0
2006-11-24 23:27:00,0.67737,0.67755,0.67731,0.6774,266699993.0
2006-11-24 23:28:00,0.67762,0.67774,0.67751,0.67763,232400002.0
2006-11-24 23:29:00,0.67758,0.67762,0.67755,0.67755,113400003.0
2006-11-24 23:30:00,0.67759,0.67766,0.67758,0.67763,223800001.0
2006-11-24 23:31:00,0.67763,0.67763,0.67755,0.67763,158100002.0
2006-11-24 23:32:00,0.67767,0.67767,0.67762,0.67765,133299996.0
2006-11-24 23:33:00,0.67768,0.67768,0.67759,0.67768,203400001.0
2006-11-24 23:34:00,0.67769,0.67769,0.67762,0.67762,158200001.0
2006-11-24 23:35:00,0.67765,0.67767,0.67761,0.67767,181600001.0
2006-11-24 23:36:00,0.67761,0.67761,0.67757,0.67759,87800002.0
2006-11-24 23:37:00,0.67763,0.67765,0.6776,0.67765,34999999.0
2006-11-24 23:38:00,0.67759,0.67766,0.67759,0.67759,159800001.0
2006-11-24 23:39:00,0.67758,0.67765,0.67755,0.67764,162699999.0
2006-11-24 23:40:00,0.67759,0.67759,0.67754,0.67754,19900000.0
2006-11-24 23:41:00,0.67748,0.67748,0.67741,0.67744,77499998.0
2006-11-24 23:42:00,0.67745,0.67745,0.67742,0.67742,5400000.0
2006-11-24 23:43:00,0.67751,0.67762,0.67751,0.67762,183299998.0
2006-11-24 23:44:00,0.6776,0.6776,0.67751,0.67751,110899998.0
2006-11-24 23:45:00,0.67748,0.6776,0.67748,0.67753,134299996.0
2006-11-24 23:46:00,0.67754,0.67766,0.67751,0.67766,117499997.0
2006-11-24 23:47:00,0.67772,0.67772,0.67764,0.67764,105000002.0
2006-11-24 23:48:00,0.67766,0.6777,0.67766,0.67766,101100000.0
2006-11-24 23:49:00,0.67763,0.67765,0.67763,0.67765,92599998.0
2006-11-24 23:50:00,0.67761,0.67771,0.67761,0.67769,61999999.0
2006-11-24 23:51:00,0.67771,0.67771,0.67765,0.67765,216099997.0
2006-11-24 23:52:00,0.67763,0.67769,0.67763,0.67766,136100001.0
2006-11-24 23:53:00,0.6777,0.6777,0.67761,0.67769,165800002.0
2006-11-24 23:54:00,0.67775,0.67775,0.67764,0.67764,152900005.0
2006-11-24 23:55:00,0.67771,0.67772,0.67763,0.67763,113999999.0
2006-11-24 23:56:00,0.67756,0.67756,0.67744,0.67744,251500000.0
2006-11-24 23:57:00,0.6774,0.67755,0.6774,0.6775,225900000.0
2006-11-24 23:58:00,0.67753,0.67781,0.67749,0.67763,225299996.0
2006-11-24 23:59:00,0.67762,0.67762,0.67749,0.67759,113299998.0
2006-11-27 00:00:00,0.67639,0.67652,0.67628,0.67629,211900001.0
2006-11-27 00:01:00,0.6765,0.6766,0.67633,0.67649,142800000.0
2006-11-27 00:02:00,0.67663,0.67669,0.67646,0.67654,153899999.0
2006-11-27 00:03:00,0.6767,0.6767,0.67648,0.67653,143200001.0
2006-11-27 00:04:00,0.67678,0.67697,0.67669,0.67696,152600003.0
2006-11-27 00:05:00,0.67682,0.67705,0.67682,0.67705,93999999.0
2006-11-27 00:06:00,0.67703,0.67717,0.67694,0.67695,164500000.0
2006-11-27 00:07:00,0.67685,0.67704,0.67677,0.67699,266999997.0
2006-11-27 00:08:00,0.67696,0.67706,0.67691,0.67694,127700002.0
2006-11-27 00:09:00,0.677,0.67705,0.67688,0.67694,75600000.0
2006-11-27 00:10:00,0.67703,0.67703,0.67676,0.67685,68600001.0
2006-11-27 00:11:00,0.677,0.67713,0.67644,0.6768,244300000.0
2006-11-27 00:12:00,0.67685,0.67701,0.67674,0.67694,177300002.0
2006-11-27 00:13:00,0.6769,0.67705,0.67685,0.67704,251199997.0
2006-11-27 00:14:00,0.67734,0.67734,0.67701,0.67701,172299998.0
2006-11-27 00:15:00,0.67699,0.67709,0.67699,0.67707,94300001.0
2006-11-27 00:16:00,0.67705,0.67711,0.67705,0.67707,190999997.0
2006-11-27 00:17:00,0.677,0.67712,0.677,0.67703,275399996.0
2006-11-27 00:18:00,0.677,0.67707,0.677,0.67707,118100001.0
2006-11-27 00:19:00,0.6771,0.67719,0.6771,0.6771,154299999.0
2006-11-27 00:20:00,0.6771,0.67714,0.6771,0.67712,144900000.0
2006-11-27 00:21:00,0.67712,0.67712,0.6771,0.6771,45500000.0
2006-11-27 00:22:00,0.6771,0.67712,0.67703,0.67709,146899999.0
2006-11-27 00:23:00,0.67714,0.6772,0.67714,0.67714,119899998.0
2006-11-27 00:24:00,0.67718,0.67725,0.67718,0.67725,142299999.0
2006-11-27 00:25:00,0.6773,0.67738,0.67721,0.67724,188499997.0
2006-11-27 00:26:00,0.67733,0.67736,0.67728,0.67736,277699995.0
2006-11-27 00:27:00,0.67744,0.67758,0.67744,0.67753,37500000.0
2006-11-27 00:28:00,0.67758,0.67784,0.67758,0.67784,127800000.0
2006-11-27 00:29:00,0.67789,0.67808,0.67783,0.67808,178100003.0
2006-11-27 00:30:00,0.67813,0.67813,0.67791,0.67793,222000004.0
2006-11-27 00:31:00,0.67799,0.67799,0.67778,0.67778,150999998.0
2006-11-27 00:32:00,0.6778,0.67789,0.67777,0.67787,239500003.0
2006-11-27 00:33:00,0.67783,0.67783,0.67761,0.6777,143800001.0
2006-11-27 00:34:00,0.67767,0.67775,0.67767,0.67769,248599997.0
2006-11-27 00:35:00,0.67763,0.67777,0.67763,0.67777,167100001.0
2006-11-27 00:36:00,0.67766,0.67766,0.67756,0.67762,187600000.0
2006-11-27 00:37:00,0.6776,0.67775,0.6776,0.67775,83600002.0
2006-11-27 00:38:00,0.67786,0.67789,0.67778,0.67784,100200000.0
2006-11-27 00:39:00,0.67788,0.67813,0.67788,0.6781,148700000.0
2006-11-27 00:40:00,0.67801,0.67801,0.67787,0.6779,143300003.0
2006-11-27 00:41:00,0.67797,0.67816,0.67797,0.67816,186200002.0
2006-11-27 00:42:00,0.67812,0.6782,0.67812,0.67818,97199999.0
2006-11-27 00:43:00,0.67823,0.67831,0.67823,0.6783,167400003.0
2006-11-27 00:44:00,0.67834,0.67834,0.67825,0.67825,110200000.0
2006-11-27 00:45:00,0.67822,0.67827,0.67816,0.67822,171600002.0
2006-11-27 00:46:00,0.67825,0.67825,0.6782,0.67823,247799996.0
2006-11-27 00:47:00,0.67825,0.67828,0.67824,0.67825,168899998.0
2006-11-27 00:48:00,0.67823,0.67825,0.67823,0.67823,95500002.0
2006-11-27 00:49:00,0.67827,0.67827,0.6782,0.6782,244400002.0
2006-11-27 00:50:00,0.67825,0.67825,0.6782,0.6782,33500001.0
2006-11-27 00:51:00,0.67827,0.67827,0.67816,0.67822,85999998.0
2006-11-27 00:52:00,0.6782,0.67826,0.6782,0.67823,91100003.0
2006-11-27 00:53:00,0.67829,0.67839,0.67829,0.67837,144600001.0
2006-11-27 00:54:00,0.67839,0.67839,0.67832,0.67832,117199999.0
2006-11-27 00:55:00,0.67829,0.67829,0.67813,0.67813,165899998.0
2006-11-27 00:56:00,0.6781,0.67812,0.67803,0.67809,85100001.0
2006-11-27 00:57:00,0.67812,0.67815,0.6781,0.67813,137100000.0
2006-11-27 00:58:00,0.67811,0.67814,0.6781,0.6781,112699999.0
2006-11-27 00:59:00,0.67812,0.67815,0.67812,0.67815,43100001.0
2006-11-27 01:00:00,0.67818,0.6782,0.67805,0.6782,63899999.0
2006-11-27 01:01:00,0.6782,0.6783,0.67814,0.67826,160000000.0
2006-11-27 01:02:00,0.6782,0.67824,0.67815,0.67824,216000001.0
2006-11-27 01:03:00,0.67825,0.67836,0.67825,0.6783,204100001.0
2006-11-27 01:04:00,0.67833,0.67838,0.67825,0.6783,239400002.0
2006-11-27 01:05:00,0.67825,0.67825,0.67818,0.67824,39099999.0
2006-11-27 01:06:00,0.67822,0.67822,0.67815,0.6782,126200000.0
2006-11-27 01:07:00,0.6782,0.6782,0.67807,0.67807,39100001.0
2006-11-27 01:08:00,0.67809,0.67819,0.67809,0.67814,67000001.0
2006-11-27 01:09:00,0.67817,0.67822,0.67816,0.67822,198700002.0
2006-11-27 01:10:00,0.67825,0.67829,0.67818,0.6782,337600007.0
2006-11-27 01:11:00,0.6782,0.67827,0.6782,0.67825,88400000.0
2006-11-27 01:12:00,0.67819,0.67821,0.67815,0.67817,237300001.0
2006-11-27 01:13:00,0.67815,0.67817,0.67815,0.67816,92900001.0
2006-11-27 01:14:00,0.67812,0.67815,0.67809,0.67813,80400000.0
2006-11-27 01:15:00,0.6781,0.67817,0.6781,0.67817,123700000.0
2006-11-27 01:16:00,0.67815,0.67823,0.67812,0.67823,97599999.0
2006-11-27 01:17:00,0.67823,0.67829,0.67823,0.67827,158099997.0
2006-11-27 01:18:00,0.67821,0.67821,0.67818,0.67818,58999998.0
2006-11-27 01:19:00,0.67815,0.67817,0.67812,0.67815,123300001.0
2006-11-27 01:20:00,0.67815,0.67815,0.67808,0.67815,197100001.0
2006-11-27 01:21:00,0.67817,0.67817,0.67813,0.67815,78200000.0
2006-11-27 01:22:00,0.67811,0.67811,0.67794,0.67794,69399998.0
2006-11-27 01:23:00,0.67802,0.67802,0.67781,0.67787,155799998.0
2006-11-27 01:24:00,0.67791,0.67801,0.67791,0.67801,29700000.0
2006-11-27 01:25:00,0.67804,0.67804,0.67794,0.67796,94100003.0
2006-11-27 01:26:00,0.67793,0.67794,0.67785,0.67793,134800000.0
2006-11-27 01:27:00,0.67808,0.67811,0.67802,0.67802,173600001.0
2006-11-27 01:28:00,0.67815,0.67816,0.67809,0.67809,105599998.0
2006-11-27 01:29:00,0.67807,0.67807,0.6779,0.67791,107100002.0
2006-11-27 01:30:00,0.67792,0.67801,0.67792,0.67801,13100000.0
2006-11-27 01:31:00,0.67809,0.67813,0.67807,0.67813,133299999.0
2006-11-27 01:32:00,0.6781,0.67812,0.67807,0.67807,199000001.0
2006-11-27 01:33:00,0.67809,0.67809,0.67794,0.678,182600000.0
2006-11-27 01:34:00,0.67807,0.67811,0.67804,0.67804,111799999.0
2006-11-27 01:35:00,0.67805,0.67812,0.67805,0.67809,132300002.0
2006-11-27 01:36:00,0.67811,0.67816,0.67807,0.67813,68800000.0
2006-11-27 01:37:00,0.67807,0.67807,0.67798,0.67805,150600002.0
2006-11-27 01:38:00,0.67802,0.67809,0.67797,0.67806,202799999.0
2006-11-27 01:39:00,0.67809,0.67809,0.67801,0.67804,130000000.0
2006-11-27 01:40:00,0.67799,0.67805,0.67799,0.67802,121200002.0
2006-11-27 01:41:00,0.67803,0.67809,0.67803,0.67807,232000000.0
2006-11-27 01:42:00,0.67807,0.67807,0.67802,0.67802,80600000.0
2006-11-27 01:43:00,0.67807,0.67808,0.67801,0.67803,96799997.0
2006-11-27 01:44:00,0.67808,0.67808,0.67798,0.67805,216500002.0
2006-11-27 01:45:00,0.67803,0.67803,0.67794,0.678,165799998.0
2006-11-27 01:46:00,0.67798,0.67807,0.67795,0.67803,135899998.0
2006-11-27 01:47:00,0.67802,0.67808,0.67802,0.67807,160600001.0
2006-11-27 01:48:00,0.67803,0.67808,0.67803,0.67805,247399998.0
2006-11-27 01:49:00,0.67807,0.67811,0.67802,0.67811,177499997.0
2006-11-27 01:50:00,0.67808,0.6781,0.67807,0.67808,149999995.0
2006-11-27 01:51:00,0.67815,0.67817,0.67812,0.67813,118900002.0
2006-11-27 01:52:00,0.67815,0.67815,0.6781,0.67815,99100000.0
2006-11-27 01:53:00,0.67811,0.67814,0.67802,0.6781,230000003.0
2006-11-27 01:54:00,0.67807,0.67812,0.67799,0.67812,67700000.0
2006-11-27 01:55:00,0.6781,0.67811,0.67806,0.67811,132999999.0
2006-11-27 01:56:00,0.67812,0.67812,0.67807,0.67812,133900001.0
2006-11-27 01:57:00,0.67808,0.67808,0.67804,0.67808,76899998.0
2006-11-27 01:58:00,0.67806,0.67806,0.67805,0.67806,14400000.0
2006-11-27 01:59:00,0.67805,0.67815,0.67805,0.67815,117900000.0
2006-11-27 02:00:00,0.67814,0.67822,0.67814,0.67814,70700001.0
2006-11-27 02:01:00,0.6782,0.67822,0.67798,0.67821,165499997.0
2006-11-27 02:02:00,0.67817,0.67818,0.67815,0.67816,158800002.0
2006-11-27 02:03:00,0.67812,0.67812,0.67798,0.67802,103900000.0
2006-11-27 02:04:00,0.67803,0.67806,0.67794,0.67802,313000000.0
2006-11-27 02:05:00,0.67804,0.67804,0.67793,0.67804,238700002.0
2006-11-27 02:06:00,0.67802,0.67804,0.67795,0.67795,162700002.0
2006-11-27 02:07:00,0.678,0.67809,0.678,0.67802,147800001.0
2006-11-27 02:08:00,0.67801,0.67804,0.67799,0.67799,43300000.0
2006-11-27 02:09:00,0.67808,0.67808,0.67803,0.67808,42899999.0
2006-11-27 02:10:00,0.67811,0.67811,0.678,0.678,130300000.0
2006-11-27 02:11:00,0.678,0.67809,0.678,0.67803,136600000.0
2006-11-27 02:12:00,0.67805,0.67806,0.67794,0.67794,191700000.0
2006-11-27 02:13:00,0.67799,0.67808,0.67799,0.67808,201700004.0
2006-11-27 02:14:00,0.67801,0.67805,0.67799,0.67799,69699999.0
2006-11-27 02:15:00,0.67799,0.67805,0.67794,0.67801,258900006.0
2006-11-27 02:16:00,0.67798,0.67799,0.67782,0.67783,86999999.0
2006-11-27 02:17:00,0.67784,0.67788,0.67783,0.67783,88400001.0
2006-11-27 02:18:00,0.67783,0.67784,0.67775,0.67775,131199999.0
2006-11-27 02:19:00,0.67777,0.67777,0.67765,0.6777,185199997.0
2006-11-27 02:20:00,0.6776,0.67768,0.67759,0.67768,38200000.0
2006-11-27 02:21:00,0.67766,0.67775,0.67755,0.67775,166200002.0
2006-11-27 02:22:00,0.6776,0.67765,0.67758,0.67763,165900002.0
2006-11-27 02:23:00,0.67763,0.67771,0.67758,0.67771,136699999.0
2006-11-27 02:24:00,0.6777,0.6777,0.67761,0.67768,80800001.0
2006-11-27 02:25:00,0.6777,0.67773,0.67763,0.6777,150000000.0
2006-11-27 02:26:00,0.67773,0.6778,0.67768,0.6778,178199997.0
2006-11-27 02:27:00,0.6778,0.67785,0.67776,0.67776,158599998.0
2006-11-27 02:28:00,0.67777,0.67778,0.67761,0.67761,179200000.0
2006-11-27 02:29:00,0.6776,0.6776,0.67751,0.67758,152700000.0
2006-11-27 02:30:00,0.67754,0.67762,0.67754,0.67757,164599999.0
2006-11-27 02:31:00,0.67759,0.67764,0.67756,0.67757,27200000.0
2006-11-27 02:32:00,0.67762,0.67762,0.67751,0.67754,112300000.0
2006-11-27 02:33:00,0.67752,0.6776,0.67751,0.67751,73400002.0
2006-11-27 02:34:00,0.67746,0.67753,0.67746,0.67753,171899997.0
2006-11-27 02:35:00,0.67742,0.67751,0.67741,0.67741,110200001.0
2006-11-27 02:36:00,0.67735,0.6774,0.67728,0.67734,128199997.0
2006-11-27 02:37:00,0.67731,0.67731,0.6771,0.6771,152400002.0
2006-11-27 02:38:00,0.67715,0.6772,0.67708,0.67711,116099999.0
2006-11-27 02:39:00,0.6771,0.67713,0.67705,0.67713,208300002.0
2006-11-27 02:40:00,0.67712,0.67719,0.67703,0.67719,190900003.0
2006-11-27 02:41:00,0.67711,0.67724,0.6771,0.67712,118000001.0
2006-11-27 02:42:00,0.67712,0.67729,0.67712,0.67729,46400000.0
2006-11-27 02:43:00,0.6774,0.6774,0.67728,0.67738,190800002.0
2006-11-27 02:44:00,0.67735,0.67739,0.6773,0.67739,230800001.0
2006-11-27 02:45:00,0.67732,0.67734,0.67728,0.67734,114200001.0
2006-11-27 02:46:00,0.67733,0.67739,0.67733,0.67739,72399998.0
2006-11-27 02:47:00,0.67743,0.67743,0.67734,0.67737,136099999.0
2006-11-27 02:48:00,0.67741,0.67742,0.67733,0.67742,129200001.0
2006-11-27 02:49:00,0.67742,0.67742,0.6774,0.67742,64500001.0
2006-11-27 02:50:00,0.67742,0.67745,0.67742,0.67745,72299997.0
2006-11-27 02:51:00,0.67741,0.67741,0.67735,0.67741,30700000.0
2006-11-27 02:52:00,0.67738,0.67738,0.67725,0.67733,203200000.0
2006-11-27 02:53:00,0.67729,0.6774,0.67725,0.6774,99799997.0
2006-11-27 02:54:00,0.67743,0.67743,0.67734,0.67734,157500001.0
2006-11-27 02:55:00,0.6773,0.67734,0.67725,0.67731,172399995.0
2006-11-27 02:56:00,0.67734,0.67738,0.67733,0.67738,12000000.0
2006-11-27 02:57:00,0.67735,0.67735,0.6773,0.6773,64599998.0
2006-11-27 02:58:00,0.6773,0.67737,0.67726,0.67737,115699999.0
2006-11-27 02:59:00,0.67732,0.67732,0.67728,0.67729,111200003.0
2006-11-27 03:00:00,0.67732,0.67732,0.67731,0.67731,47099998.0
2006-11-27 03:01:00,0.67728,0.67732,0.67725,0.6773,64000000.0
2006-11-27 03:02:00,0.67732,0.67732,0.67728,0.67728,4000000.0
2006-11-27 03:03:00,0.67723,0.67731,0.67723,0.67731,141899998.0
2006-11-27 03:04:00,0.67731,0.67736,0.67727,0.67728,196399997.0
2006-11-27 03:05:00,0.6773,0.6773,0.67711,0.67712,178700001.0
2006-11-27 03:06:00,0.67724,0.67728,0.6772,0.67726,134699997.0
2006-11-27 03:07:00,0.67718,0.67728,0.67718,0.67727,61200001.0
2006-11-27 03:08:00,0.67735,0.67743,0.67727,0.67743,331900001.0
2006-11-27 03:09:00,0.67749,0.67749,0.67741,0.67741,52500000.0
2006-11-27 03:10:00,0.6774,0.67751,0.67733,0.67749,216499996.0
2006-11-27 03:11:00,0.67744,0.67751,0.67744,0.6775,104699999.0
2006-11-27 03:12:00,0.67753,0.67753,0.67744,0.6775,83699998.0
2006-11-27 03:13:00,0.67753,0.67754,0.67749,0.67754,190899997.0
2006-11-27 03:14:00,0.67754,0.67764,0.67747,0.67764,68000000.0
2006-11-27 03:15:00,0.67759,0.67759,0.67751,0.67751,16900000.0
2006-11-27 03:16:00,0.67749,0.67752,0.67733,0.67733,130800002.0
2006-11-27 03:17:00,0.67732,0.67735,0.67725,0.67735,53100001.0
2006-11-27 03:18:00,0.67735,0.67736,0.6773,0.67736,88900002.0
2006-11-27 03:19:00,0.67734,0.6774,0.67733,0.67739,110300001.0
2006-11-27 03:20:00,0.67742,0.67742,0.67733,0.67733,6400000.0
2006-11-27 03:21:00,0.67735,0.67751,0.67735,0.67749,180099999.0
2006-11-27 03:22:00,0.67743,0.67743,0.67739,0.67743,94000000.0
2006-11-27 03:23:00,0.67741,0.67742,0.67737,0.67742,99699998.0
2006-11-27 03:24:00,0.67741,0.67747,0.67739,0.67739,270899999.0
2006-11-27 03:25:00,0.67741,0.67747,0.67736,0.67747,112899998.0
2006-11-27 03:26:00,0.67744,0.67746,0.67736,0.6774,291800002.0
2006-11-27 03:27:00,0.67743,0.67743,0.67742,0.67742,2600000.0
2006-11-27 03:28:00,0.67741,0.67746,0.67734,0.6774,199900002.0
2006-11-27 03:29:00,0.67737,0.67743,0.67737,0.67743,9600000.0
2006-11-27 03:30:00,0.67743,0.67743,0.67737,0.67743,79400000.0
2006-11-27 03:31:00,0.67749,0.67749,0.67744,0.67744,71900000.0
2006-11-27 03:32:00,0.67746,0.67751,0.67741,0.67751,110899998.0
2006-11-27 03:33:00,0.67752,0.67763,0.67752,0.67758,196599999.0
2006-11-27 03:34:00,0.67753,0.67753,0.67745,0.67751,167800002.0
2006-11-27 03:35:00,0.67752,0.67756,0.6775,0.67755,226499999.0
2006-11-27 03:36:00,0.67752,0.67752,0.67746,0.67746,36700000.0
2006-11-27 03:37:00,0.67738,0.67738,0.67721,0.67726,143899997.0
2006-11-27 03:38:00,0.67729,0.67731,0.67728,0.67729,94899999.0
2006-11-27 03:39:00,0.67727,0.67728,0.67727,0.67728,69500000.0
2006-11-27 03:40:00,0.67719,0.67724,0.67712,0.67724,97199996.0
2006-11-27 03:41:00,0.67723,0.67723,0.67718,0.67718,45300001.0
2006-11-27 03:42:00,0.67714,0.6772,0.6771,0.6772,131200003.0
2006-11-27 03:43:00,0.67713,0.67713,0.67712,0.67712,27000000.0
2006-11-27 03:44:00,0.67709,0.67709,0.67703,0.67707,123800000.0
2006-11-27 03:45:00,0.67711,0.67725,0.6771,0.67725,82800003.0
2006-11-27 03:46:00,0.67725,0.67725,0.67714,0.67717,152099998.0
2006-11-27 03:47:00,0.67717,0.67725,0.67716,0.67722,185800003.0
2006-11-27 03:48:00,0.67726,0.67727,0.67721,0.67722,117000001.0
2006-11-27 03:49:00,0.67727,0.67737,0.67726,0.67733,136300000.0
2006-11-27 03:50:00,0.67726,0.67733,0.67721,0.67726,80800000.0
2006-11-27 03:51:00,0.67722,0.67733,0.6772,0.67724,171100000.0
2006-11-27 03:52:00,0.67732,0.67748,0.67732,0.67745,77700001.0
2006-11-27 03:53:00,0.67743,0.67743,0.67729,0.67733,122200001.0
2006-11-27 03:54:00,0.67735,0.67735,0.67729,0.67734,181600001.0
2006-11-27 03:55:00,0.6773,0.6773,0.67726,0.67727,83800000.0
2006-11-27 03:56:00,0.67728,0.67731,0.67721,0.67726,136800000.0
2006-11-27 03:57:00,0.67735,0.67736,0.67735,0.67736,61600000.0
2006-11-27 03:58:00,0.67733,0.67745,0.67733,0.67735,215400002.0
2006-11-27 03:59:00,0.67738,0.67738,0.67732,0.67732,56199998.0
2006-11-27 04:00:00,0.67737,0.67739,0.67735,0.67738,135200000.0
2006-11-27 04:01:00,0.67733,0.67734,0.67726,0.67728,121800002.0
2006-11-27 04:02:00,0.67725,0.67732,0.67724,0.67724,198400004.0
2006-11-27 04:03:00,0.67724,0.67724,0.67716,0.6772,78400002.0
2006-11-27 04:04:00,0.67725,0.67725,0.67722,0.67723,171800001.0
2006-11-27 04:05:00,0.67724,0.67731,0.67724,0.67727,75900001.0
2006-11-27 04:06:00,0.67731,0.67731,0.67727,0.67728,89100000.0
2006-11-27 04:07:00,0.67726,0.67734,0.67725,0.67725,70800001.0
2006-11-27 04:08:00,0.67726,0.67726,0.67726,0.67726,59000000.0
2006-11-27 04:09:00,0.67732,0.67739,0.67726,0.67739,61799999.0
2006-11-27 04:10:00,0.67738,0.67738,0.6773,0.6773,92999998.0
2006-11-27 04:11:00,0.67731,0.67736,0.67727,0.67727,247400001.0
2006-11-27 04:12:00,0.67727,0.67737,0.67727,0.67732,64600000.0
2006-11-27 04:13:00,0.67735,0.67735,0.67735,0.67735,7200000.0
2006-11-27 04:14:00,0.67738,0.67739,0.67732,0.67734,163299998.0
2006-11-27 04:15:00,0.67734,0.6774,0.67733,0.67738,42100000.0
2006-11-27 04:16:00,0.67739,0.67741,0.67738,0.67738,131700000.0
2006-11-27 04:17:00,0.67733,0.67733,0.67732,0.67732,40600001.0
2006-11-27 04:18:00,0.67735,0.67735,0.67735,0.67735,17500000.0
2006-11-27 04:19:00,0.67732,0.67733,0.67724,0.67724,219400001.0
2006-11-27 04:20:00,0.67722,0.67725,0.67722,0.67722,80900000.0
2006-11-27 04:21:00,0.67723,0.67725,0.67723,0.67725,34100000.0
2006-11-27 04:22:00,0.67723,0.67727,0.6772,0.6772,213599999.0
2006-11-27 04:23:00,0.6772,0.67733,0.6772,0.67728,84600002.0
2006-11-27 04:24:00,0.67725,0.67733,0.67725,0.67733,69399998.0
2006-11-27 04:25:00,0.67736,0.67736,0.67729,0.67732,102900003.0
2006-11-27 04:26:00,0.67719,0.67732,0.67719,0.67727,137399998.0
2006-11-27 04:27:00,0.6773,0.67737,0.67728,0.67737,119599998.0
2006-11-27 04:28:00,0.67734,0.67739,0.67734,0.67734,24000000.0
2006-11-27 04:29:00,0.67736,0.67737,0.67731,0.67737,182799999.0
2006-11-27 04:30:00,0.67739,0.67744,0.67738,0.67738,143799999.0
2006-11-27 04:31:00,0.6774,0.67748,0.67739,0.67746,106500000.0
2006-11-27 04:32:00,0.67748,0.67748,0.6774,0.6774,34300000.0
2006-11-27 04:33:00,0.67742,0.67748,0.67741,0.67748,36900000.0
2006-11-27 04:34:00,0.67747,0.67747,0.67743,0.67747,94900001.0
2006-11-27 04:35:00,0.67748,0.67748,0.67744,0.67744,35899998.0
2006-11-27 04:36:00,0.67746,0.67746,0.67731,0.67733,88599997.0
2006-11-27 04:37:00,0.6772,0.67733,0.6772,0.67723,195000005.0
2006-11-27 04:38:00,0.67724,0.67731,0.67724,0.67727,166100002.0
2006-11-27 04:39:00,0.67723,0.67725,0.67717,0.6772,244500004.0
2006-11-27 04:40:00,0.67724,0.67724,0.67717,0.67723,210600000.0
2006-11-27 04:41:00,0.67723,0.67725,0.6772,0.67725,197300003.0
2006-11-27 04:42:00,0.67726,0.67726,0.67717,0.67721,108399997.0
2006-11-27 04:43:00,0.67717,0.67719,0.67713,0.67713,144500000.0
2006-11-27 04:44:00,0.6771,0.67717,0.6771,0.67717,158900003.0
2006-11-27 04:45:00,0.67708,0.67716,0.67708,0.67716,147400001.0
2006-11-27 04:46:00,0.67713,0.67719,0.67713,0.67719,24900000.0
2006-11-27 04:47:00,0.6772,0.6772,0.67717,0.6772,104900002.0
2006-11-27 04:48:00,0.67718,0.67718,0.67711,0.67714,207600006.0
2006-11-27 04:49:00,0.67718,0.67728,0.67718,0.67728,157700001.0
2006-11-27 04:50:00,0.67726,0.67726,0.67716,0.67718,148299998.0
2006-11-27 04:51:00,0.67714,0.67715,0.6771,0.67713,163099998.0
2006-11-27 04:52:00,0.67719,0.67719,0.67718,0.67718,20700001.0
2006-11-27 04:53:00,0.67716,0.67719,0.67706,0.67706,139700000.0
2006-11-27 04:54:00,0.67707,0.67715,0.67705,0.67705,31400000.0
2006-11-27 04:55:00,0.67705,0.6771,0.67703,0.67703,102800002.0
2006-11-27 04:56:00,0.67705,0.67711,0.67705,0.6771,127600000.0
2006-11-27 04:57:00,0.67704,0.67711,0.67704,0.67711,35000000.0
2006-11-27 04:58:00,0.6771,0.67712,0.67707,0.67707,103699999.0
2006-11-27 04:59:00,0.67709,0.67712,0.67706,0.67708,100399998.0
2006-11-27 05:00:00,0.67706,0.6771,0.67705,0.67705,99100000.0
2006-11-27 05:01:00,0.677,0.67707,0.677,0.67703,267499997.0
2006-11-27 05:02:00,0.67703,0.67703,0.67703,0.67703,64599999.0
2006-11-27 05:03:00,0.67708,0.67711,0.67703,0.67707,118999998.0
2006-11-27 05:04:00,0.67706,0.67709,0.67702,0.67705,149699999.0
2006-11-27 05:05:00,0.67706,0.67706,0.67702,0.67702,43800001.0
2006-11-27 05:06:00,0.67702,0.67702,0.67701,0.67701,57500002.0
2006-11-27 05:07:00,0.67706,0.67708,0.67706,0.67708,18000000.0
2006-11-27 05:08:00,0.67714,0.67717,0.6771,0.6771,145400002.0
2006-11-27 05:09:00,0.67711,0.67718,0.67711,0.67718,70900000.0
2006-11-27 05:10:00,0.67711,0.67719,0.67711,0.67715,195900001.0
2006-11-27 05:11:00,0.67713,0.67715,0.6771,0.6771,116699999.0
2006-11-27 05:12:00,0.6772,0.6772,0.67713,0.67717,146800000.0
2006-11-27 05:13:00,0.67715,0.67715,0.6771,0.67715,99699999.0
2006-11-27 05:14:00,0.67715,0.67715,0.67708,0.67712,109500003.0
2006-11-27 05:15:00,0.677,0.67717,0.67699,0.67707,235600000.0
2006-11-27 05:16:00,0.67715,0.67718,0.6771,0.67718,138399998.0
2006-11-27 05:17:00,0.67715,0.67715,0.67712,0.67715,100500001.0
2006-11-27 05:18:00,0.67709,0.67712,0.67702,0.67702,159399996.0
2006-11-27 05:19:00,0.67707,0.67711,0.67704,0.67707,105099996.0
2006-11-27 05:20:00,0.67703,0.67703,0.67703,0.67703,24100000.0
2006-11-27 05:21:00,0.67703,0.67703,0.67703,0.67703,35099998.0
2006-11-27 05:22:00,0.67699,0.677,0.67697,0.677,76499998.0
2006-11-27 05:23:00,0.67699,0.67712,0.67699,0.67712,134999998.0
2006-11-27 05:24:00,0.67712,0.67712,0.67701,0.67701,117999999.0
2006-11-27 05:25:00,0.67704,0.67704,0.67698,0.67698,67700002.0
2006-11-27 05:26:00,0.677,0.67715,0.677,0.67705,165299996.0
2006-11-27 05:27:00,0.67711,0.67714,0.67704,0.67714,174099999.0
2006-11-27 05:28:00,0.67711,0.67717,0.67711,0.67712,45400000.0
2006-11-27 05:29:00,0.67713,0.67713,0.67705,0.67713,108699997.0
2006-11-27 05:30:00,0.67713,0.67715,0.6771,0.6771,87600000.0
2006-11-27 05:31:00,0.67707,0.67711,0.67704,0.67704,145700003.0
2006-11-27 05:32:00,0.677,0.67705,0.677,0.67702,228399999.0
2006-11-27 05:33:00,0.67708,0.67708,0.677,0.67702,237800003.0
2006-11-27 05:34:00,0.67689,0.67701,0.67684,0.67701,182200005.0
2006-11-27 05:35:00,0.67705,0.67705,0.67703,0.67705,113500003.0
2006-11-27 05:36:00,0.67702,0.67702,0.67702,0.67702,28100000.0
2006-11-27 05:37:00,0.67702,0.67703,0.677,0.67703,8000000.0
2006-11-27 05:38:00,0.67703,0.67708,0.677,0.67708,150900000.0
2006-11-27 05:39:00,0.67704,0.67711,0.67704,0.67707,84999997.0
2006-11-27 05:40:00,0.67711,0.67711,0.67704,0.67705,51699998.0
2006-11-27 05:41:00,0.67707,0.67711,0.67707,0.67708,88599999.0
2006-11-27 05:42:00,0.67705,0.6771,0.67703,0.67703,41800000.0
2006-11-27 05:43:00,0.67696,0.67706,0.67696,0.67703,247400000.0
2006-11-27 05:44:00,0.67708,0.67708,0.67705,0.67705,95699999.0
2006-11-27 05:45:00,0.67702,0.67705,0.67698,0.67698,82100000.0
2006-11-27 05:46:00,0.67703,0.67703,0.67697,0.677,88400001.0
2006-11-27 05:47:00,0.677,0.67708,0.677,0.67705,228599997.0
2006-11-27 05:48:00,0.67699,0.67699,0.67697,0.67697,34000000.0
2006-11-27 05:49:00,0.67697,0.67706,0.67695,0.67695,227500002.0
2006-11-27 05:50:00,0.67701,0.67707,0.67697,0.677,104799999.0
2006-11-27 05:51:00,0.67705,0.67705,0.67697,0.67702,79799999.0
2006-11-27 05:52:00,0.67696,0.67698,0.6769,0.67698,197699998.0
2006-11-27 05:53:00,0.67698,0.677,0.67697,0.67697,55999998.0
2006-11-27 05:54:00,0.67697,0.67704,0.67697,0.67698,131800001.0
2006-11-27 05:55:00,0.677,0.677,0.67697,0.67697,14400000.0
2006-11-27 05:56:00,0.67695,0.67702,0.67693,0.67697,109500000.0
2006-11-27 05:57:00,0.67695,0.67697,0.67692,0.67692,33500000.0
2006-11-27 05:58:00,0.67689,0.67693,0.67689,0.67693,38000001.0
2006-11-27 05:59:00,0.67694,0.67694,0.6769,0.67691,59600000.0
2006-11-27 06:00:00,0.6769,0.67695,0.6769,0.67695,93299998.0
2006-11-27 06:01:00,0.67692,0.67692,0.67692,0.67692,32700001.0
2006-11-27 06:02:00,0.67696,0.67696,0.67688,0.67692,146800000.0
2006-11-27 06:03:00,0.67695,0.67698,0.67692,0.67692,120900000.0
2006-11-27 06:04:00,0.6769,0.67699,0.67688,0.6769,122600000.0
2006-11-27 06:05:00,0.67693,0.67695,0.67693,0.67695,28600000.0
2006-11-27 06:06:00,0.67689,0.67698,0.67688,0.67696,205100002.0
2006-11-27 06:07:00,0.677,0.67705,0.67698,0.67705,44700000.0
2006-11-27 06:08:00,0.67703,0.67704,0.677,0.67704,141300001.0
2006-11-27 06:09:00,0.67701,0.6771,0.67701,0.67709,249599998.0
2006-11-27 06:10:00,0.67713,0.67713,0.677,0.67706,152999996.0
2006-11-27 06:11:00,0.67705,0.67705,0.67702,0.67702,61599998.0
2006-11-27 06:12:00,0.677,0.67703,0.677,0.67702,81900001.0
2006-11-27 06:13:00,0.67701,0.67701,0.67696,0.67696,21600000.0
2006-11-27 06:14:00,0.67692,0.67704,0.67692,0.67704,81200001.0
2006-11-27 06:15:00,0.677,0.677,0.67691,0.67691,117500004.0
2006-11-27 06:16:00,0.67692,0.67703,0.67689,0.67703,168899999.0
2006-11-27 06:17:00,0.67703,0.67705,0.677,0.67703,90500000.0
2006-11-27 06:18:00,0.67702,0.67703,0.67695,0.67703,147499997.0
2006-11-27 06:19:00,0.67704,0.67704,0.67694,0.67697,52000000.0
2006-11-27 06:20:00,0.677,0.67701,0.67693,0.67693,208300002.0
2006-11-27 06:21:00,0.67701,0.67701,0.67699,0.67699,41400002.0
2006-11-27 06:22:00,0.67699,0.67701,0.67699,0.67701,68300002.0
2006-11-27 06:23:00,0.67703,0.67703,0.67694,0.67697,143200002.0
2006-11-27 06:24:00,0.67693,0.67707,0.67693,0.67702,166999999.0
2006-11-27 06:25:00,0.67696,0.67698,0.67691,0.67691,48600001.0
2006-11-27 06:26:00,0.6769,0.67698,0.6769,0.67695,135700002.0
2006-11-27 06:27:00,0.67697,0.67699,0.67695,0.67695,169799997.0
2006-11-27 06:28:00,0.67696,0.67696,0.67692,0.67692,18400000.0
2006-11-27 06:29:00,0.67695,0.67695,0.67693,0.67695,169300000.0
2006-11-27 06:30:00,0.67695,0.67701,0.67694,0.67701,88700001.0
2006-11-27 06:31:00,0.67697,0.67703,0.67695,0.67703,171000001.0
2006-11-27 06:32:00,0.67706,0.67706,0.67704,0.67704,53399999.0
2006-11-27 06:33:00,0.67693,0.67699,0.67679,0.67699,107100001.0
2006-11-27 06:34:00,0.677,0.67703,0.677,0.67703,46000000.0
2006-11-27 06:35:00,0.67702,0.67703,0.67702,0.67703,83800002.0
2006-11-27 06:36:00,0.6771,0.67717,0.6771,0.6771,113800002.0
2006-11-27 06:37:00,0.67712,0.67717,0.67707,0.67717,172799996.0
2006-11-27 06:38:00,0.67713,0.67714,0.67707,0.67711,73700000.0
2006-11-27 06:39:00,0.67713,0.67713,0.67706,0.67713,98899999.0
2006-11-27 06:40:00,0.67714,0.67715,0.67705,0.67715,129500000.0
2006-11-27 06:41:00,0.67714,0.67714,0.67706,0.67706,109900002.0
2006-11-27 06:42:00,0.67711,0.67715,0.67708,0.67715,53900000.0
2006-11-27 06:43:00,0.67712,0.67713,0.67703,0.67713,186400000.0
2006-11-27 06:44:00,0.67713,0.67713,0.67705,0.67705,166499997.0
2006-11-27 06:45:00,0.67715,0.67715,0.67708,0.67708,300999999.0
2006-11-27 06:46:00,0.67706,0.67717,0.67706,0.6771,124000001.0
2006-11-27 06:47:00,0.67711,0.67717,0.6771,0.67715,39500001.0
2006-11-27 06:48:00,0.67711,0.67713,0.67704,0.6771,159100000.0
2006-11-27 06:49:00,0.67711,0.67711,0.67709,0.67709,36900000.0
2006-11-27 06:50:00,0.67706,0.67711,0.67706,0.67711,10400000.0
2006-11-27 06:51:00,0.67708,0.67708,0.67702,0.67702,31300000.0
2006-11-27 06:52:00,0.67705,0.67714,0.67702,0.67705,93800000.0
2006-11-27 06:53:00,0.67715,0.67715,0.67702,0.67702,115700003.0
2006-11-27 06:54:00,0.67703,0.67727,0.67703,0.67727,153899996.0
2006-11-27 06:55:00,0.67728,0.67739,0.67726,0.67737,84700002.0
2006-11-27 06:56:00,0.6773,0.67736,0.67728,0.67732,236699995.0
2006-11-27 06:57:00,0.6773,0.6773,0.6773,0.6773,24700001.0
2006-11-27 06:58:00,0.67734,0.67734,0.6773,0.67732,165100000.0
2006-11-27 06:59:00,0.67733,0.67734,0.67723,0.67734,141599998.0
2006-11-27 07:00:00,0.6773,0.6773,0.67717,0.67727,142899999.0
2006-11-27 07:01:00,0.67727,0.67731,0.67724,0.6773,219200002.0
2006-11-27 07:02:00,0.67729,0.6773,0.67723,0.67723,80899999.0
2006-11-27 07:03:00,0.67736,0.67741,0.67736,0.67741,35900000.0
2006-11-27 07:04:00,0.6774,0.67746,0.67736,0.67736,125799999.0
2006-11-27 07:05:00,0.67739,0.67747,0.67733,0.67737,277100000.0
2006-11-27 07:06:00,0.6774,0.67744,0.67736,0.67736,105600000.0
2006-11-27 07:07:00,0.67735,0.67739,0.67735,0.67738,82600002.0
2006-11-27 07:08:00,0.67734,0.67734,0.67727,0.67727,174500001.0
2006-11-27 07:09:00,0.67726,0.6773,0.67725,0.6773,186699998.0
2006-11-27 07:10:00,0.67727,0.6773,0.67727,0.67727,30300000.0
2006-11-27 07:11:00,0.6773,0.67739,0.6773,0.67739,146200000.0
2006-11-27 07:12:00,0.67733,0.67739,0.6773,0.67736,150099998.0
2006-11-27 07:13:00,0.67743,0.67755,0.67743,0.67755,71900001.0
2006-11-27 07:14:00,0.67758,0.67758,0.67744,0.67744,143000003.0
2006-11-27 07:15:00,0.67746,0.67748,0.67744,0.67745,120600002.0
2006-11-27 07:16:00,0.67744,0.67744,0.67737,0.6774,196799994.0
2006-11-27 07:17:00,0.67738,0.67741,0.67738,0.67741,156199999.0
2006-11-27 07:18:00,0.67738,0.67738,0.67732,0.67736,90100001.0
2006-11-27 07:19:00,0.67736,0.67741,0.67736,0.67738,155800002.0
2006-11-27 07:20:00,0.67736,0.67741,0.67732,0.67732,94800001.0
2006-11-27 07:21:00,0.67737,0.67739,0.67737,0.67738,74500001.0
2006-11-27 07:22:00,0.67738,0.67743,0.67738,0.67742,97599999.0
2006-11-27 07:23:00,0.67739,0.67739,0.67731,0.67732,215800000.0
2006-11-27 07:24:00,0.67729,0.67738,0.67728,0.67738,158699998.0
2006-11-27 07:25:00,0.67737,0.67752,0.67737,0.67752,82300001.0
2006-11-27 07:26:00,0.6775,0.67755,0.6775,0.67755,101299998.0
2006-11-27 07:27:00,0.67759,0.67764,0.6775,0.67761,177199997.0
2006-11-27 07:28:00,0.67762,0.67766,0.67753,0.67753,101600000.0
2006-11-27 07:29:00,0.67752,0.67753,0.67744,0.6775,207999996.0
2006-11-27 07:30:00,0.67747,0.6775,0.67723,0.67723,211300000.0
2006-11-27 07:31:00,0.67716,0.67723,0.6771,0.67721,71899999.0
2006-11-27 07:32:00,0.67726,0.67734,0.67724,0.67725,191300004.0
2006-11-27 07:33:00,0.67727,0.67731,0.67717,0.67717,82799998.0
2006-11-27 07:34:00,0.6771,0.67722,0.6771,0.67722,233600002.0
2006-11-27 07:35:00,0.67727,0.67732,0.67726,0.67728,123399999.0
2006-11-27 07:36:00,0.67727,0.67727,0.67721,0.67721,85000000.0
2006-11-27 07:37:00,0.67722,0.67733,0.67722,0.6773,180400003.0
2006-11-27 07:38:00,0.67723,0.67731,0.67718,0.6773,214100000.0
2006-11-27 07:39:00,0.67733,0.67743,0.67729,0.67729,279699998.0
2006-11-27 07:40:00,0.67729,0.67733,0.67725,0.67725,195700000.0
2006-11-27 07:41:00,0.67728,0.67756,0.67726,0.67755,224700000.0
2006-11-27 07:42:00,0.67759,0.67759,0.67748,0.67753,172700001.0
2006-11-27 07:43:00,0.67752,0.67763,0.67752,0.67753,70100001.0
2006-11-27 07:44:00,0.67762,0.67766,0.67759,0.67762,207500001.0
2006-11-27 07:45:00,0.67766,0.67766,0.67758,0.67765,248200001.0
2006-11-27 07:46:00,0.67766,0.67778,0.67766,0.6777,142499996.0
2006-11-27 07:47:00,0.67777,0.67777,0.67767,0.67773,211999994.0
2006-11-27 07:48:00,0.67776,0.67781,0.67772,0.67776,207800003.0
2006-11-27 07:49:00,0.67778,0.67784,0.67753,0.67756,104000002.0
2006-11-27 07:50:00,0.67759,0.67761,0.6775,0.67755,164700001.0
2006-11-27 07:51:00,0.67759,0.67761,0.67751,0.67758,181200004.0
2006-11-27 07:52:00,0.67761,0.67761,0.67756,0.67756,55899998.0
2006-11-27 07:53:00,0.67755,0.67758,0.67751,0.67754,109600001.0
2006-11-27 07:54:00,0.67757,0.67761,0.67748,0.6776,107800000.0
2006-11-27 07:55:00,0.6776,0.6776,0.67749,0.6775,105499999.0
2006-11-27 07:56:00,0.67742,0.67742,0.67735,0.67737,114900002.0
2006-11-27 07:57:00,0.67726,0.67732,0.6772,0.67732,135799999.0
2006-11-27 07:58:00,0.67735,0.67743,0.67729,0.67736,152399998.0
2006-11-27 07:59:00,0.67735,0.67742,0.67735,0.67742,33400002.0
2006-11-27 08:00:00,0.6774,0.67747,0.67738,0.6774,285199996.0
2006-11-27 08:01:00,0.67742,0.67746,0.6774,0.67746,67700003.0
2006-11-27 08:02:00,0.67746,0.67749,0.67742,0.67749,98900001.0
2006-11-27 08:03:00,0.6774,0.67742,0.67733,0.67742,178299996.0
2006-11-27 08:04:00,0.67738,0.67743,0.67738,0.67743,93000001.0
2006-11-27 08:05:00,0.67742,0.67742,0.67735,0.6774,126200000.0
2006-11-27 08:06:00,0.67739,0.67746,0.67734,0.67734,216900001.0
2006-11-27 08:07:00,0.67745,0.67751,0.67745,0.67747,91000003.0
2006-11-27 08:08:00,0.6775,0.67755,0.67744,0.67744,90199998.0
2006-11-27 08:09:00,0.67743,0.67743,0.67738,0.67739,129200003.0
2006-11-27 08:10:00,0.6774,0.67741,0.67735,0.67738,134100001.0
2006-11-27 08:11:00,0.67736,0.67743,0.67736,0.67739,123600001.0
2006-11-27 08:12:00,0.67743,0.67745,0.67738,0.67745,196400001.0
2006-11-27 08:13:00,0.6774,0.6774,0.67739,0.67739,55200000.0
2006-11-27 08:14:00,0.67741,0.67743,0.67741,0.67743,96100003.0
2006-11-27 08:15:00,0.67739,0.67744,0.67737,0.67738,77200001.0
2006-11-27 08:16:00,0.67745,0.6775,0.67745,0.6775,71799999.0
2006-11-27 08:17:00,0.67756,0.6776,0.67756,0.6776,101700001.0
2006-11-27 08:18:00,0.67758,0.67758,0.67757,0.67757,106299999.0
2006-11-27 08:19:00,0.67757,0.67761,0.67757,0.67761,13400000.0
2006-11-27 08:20:00,0.67766,0.67768,0.67762,0.67762,145700001.0
2006-11-27 08:21:00,0.67767,0.67781,0.67765,0.67774,181999996.0
2006-11-27 08:22:00,0.67769,0.67771,0.67765,0.67771,173200001.0
2006-11-27 08:23:00,0.67775,0.67782,0.67773,0.67778,83000002.0
2006-11-27 08:24:00,0.67779,0.67787,0.67779,0.67785,207899996.0
2006-11-27 08:25:00,0.67778,0.67787,0.67778,0.67785,181400003.0
2006-11-27 08:26:00,0.67781,0.67787,0.67775,0.67775,104399999.0
2006-11-27 08:27:00,0.6778,0.6778,0.67747,0.6775,134000001.0
2006-11-27 08:28:00,0.67751,0.67756,0.67732,0.67738,171799999.0
2006-11-27 08:29:00,0.67741,0.67742,0.67741,0.67742,55000000.0
2006-11-27 08:30:00,0.67747,0.67753,0.67746,0.67747,166400001.0
2006-11-27 08:31:00,0.6774,0.67746,0.67739,0.67739,135000000.0
2006-11-27 08:32:00,0.67734,0.67741,0.67734,0.6774,91599998.0
2006-11-27 08:33:00,0.67737,0.67739,0.67736,0.67738,99500001.0
2006-11-27 08:34:00,0.67737,0.67737,0.67732,0.67732,72800001.0
2006-11-27 08:35:00,0.67729,0.67741,0.67729,0.67741,131700001.0
2006-11-27 08:36:00,0.67743,0.67746,0.6773,0.6773,31500000.0
2006-11-27 08:37:00,0.67731,0.67739,0.67728,0.67733,129400000.0
2006-11-27 08:38:00,0.6773,0.6773,0.67725,0.67725,145900003.0
2006-11-27 08:39:00,0.67714,0.67714,0.67702,0.67708,158000003.0
2006-11-27 08:40:00,0.67716,0.67755,0.67716,0.67755,161600001.0
2006-11-27 08:41:00,0.67763,0.67774,0.67763,0.6777,118800000.0
2006-11-27 08:42:00,0.67756,0.67776,0.67756,0.67776,174000000.0
2006-11-27 08:43:00,0.67777,0.67781,0.67775,0.67775,101800002.0
2006-11-27 08:44:00,0.67774,0.67774,0.67763,0.67773,191499997.0
2006-11-27 08:45:00,0.67768,0.67768,0.67764,0.67764,29500001.0
2006-11-27 08:46:00,0.67766,0.67773,0.67764,0.67773,88400001.0
2006-11-27 08:47:00,0.67771,0.67771,0.67759,0.67759,130699999.0
2006-11-27 08:48:00,0.6776,0.67768,0.67759,0.67768,125900002.0
2006-11-27 08:49:00,0.67765,0.67766,0.67758,0.67765,243699996.0
2006-11-27 08:50:00,0.67763,0.6777,0.6776,0.6777,251499995.0
2006-11-27 08:51:00,0.67768,0.67768,0.67761,0.67762,51800000.0
2006-11-27 08:52:00,0.67758,0.67771,0.67758,0.67771,166300000.0
2006-11-27 08:53:00,0.67769,0.67777,0.67768,0.67777,150499996.0
2006-11-27 08:54:00,0.6778,0.67795,0.6778,0.67783,185499999.0
2006-11-27 08:55:00,0.67788,0.67794,0.6778,0.6778,89200000.0
2006-11-27 08:56:00,0.67771,0.67771,0.67751,0.67755,181499999.0
2006-11-27 08:57:00,0.67755,0.67757,0.67751,0.67755,170700001.0
2006-11-27 08:58:00,0.67754,0.67754,0.67747,0.67749,142600002.0
2006-11-27 08:59:00,0.67742,0.67759,0.67742,0.67759,81600001.0
2006-11-27 09:00:00,0.67761,0.67762,0.67756,0.67756,34500000.0
2006-11-27 09:01:00,0.67755,0.67763,0.67753,0.67754,127499999.0
2006-11-27 09:02:00,0.67757,0.67762,0.67757,0.67759,107800003.0
2006-11-27 09:03:00,0.67762,0.67768,0.67755,0.67757,103500003.0
2006-11-27 09:04:00,0.67765,0.67765,0.67763,0.67763,170700004.0
2006-11-27 09:05:00,0.67765,0.67773,0.67758,0.67773,157800000.0
2006-11-27 09:06:00,0.67777,0.67787,0.67777,0.67786,83000002.0
2006-11-27 09:07:00,0.67791,0.67792,0.67772,0.67773,128000001.0
2006-11-27 09:08:00,0.67775,0.67784,0.67771,0.67771,87600001.0
2006-11-27 09:09:00,0.67778,0.67781,0.67778,0.6778,52000000.0
2006-11-27 09:10:00,0.67779,0.67779,0.67771,0.67775,106400002.0
2006-11-27 09:11:00,0.67773,0.67777,0.67772,0.67775,106500001.0
2006-11-27 09:12:00,0.67772,0.67772,0.67768,0.67768,56600002.0
2006-11-27 09:13:00,0.67772,0.67772,0.67762,0.67765,120299997.0
2006-11-27 09:14:00,0.67758,0.67762,0.67758,0.67762,25500001.0
2006-11-27 09:15:00,0.67751,0.67761,0.67749,0.6776,143800001.0
2006-11-27 09:16:00,0.67766,0.67777,0.67766,0.67769,129499996.0
2006-11-27 09:17:00,0.67764,0.67769,0.67763,0.67763,144999998.0
2006-11-27 09:18:00,0.67765,0.67768,0.6776,0.67765,120199998.0
2006-11-27 09:19:00,0.67762,0.67768,0.67762,0.67765,90400003.0
2006-11-27 09:20:00,0.67764,0.67772,0.67764,0.67765,157700003.0
2006-11-27 09:21:00,0.6777,0.6777,0.67761,0.6777,257899999.0
2006-11-27 09:22:00,0.67771,0.67771,0.67764,0.6777,223699998.0
2006-11-27 09:23:00,0.67765,0.67773,0.6776,0.67773,176499997.0
2006-11-27 09:24:00,0.67773,0.67773,0.67766,0.67766,22300001.0
2006-11-27 09:25:00,0.67767,0.67767,0.67755,0.6776,250799999.0
2006-11-27 09:26:00,0.67757,0.67766,0.67757,0.67766,127399998.0
2006-11-27 09:27:00,0.6777,0.67773,0.67763,0.6777,118999998.0
2006-11-27 09:28:00,0.67772,0.67772,0.67768,0.67772,146900001.0
2006-11-27 09:29:00,0.67768,0.67776,0.67768,0.67775,112599997.0
2006-11-27 09:30:00,0.67777,0.67783,0.67777,0.67781,118400002.0
2006-11-27 09:31:00,0.6778,0.67783,0.6778,0.67782,138599998.0
2006-11-27 09:32:00,0.67777,0.67781,0.67775,0.67777,175699996.0
2006-11-27 09:33:00,0.67777,0.67782,0.67777,0.67778,153200000.0
2006-11-27 09:34:00,0.6778,0.67785,0.67775,0.67775,150000002.0
2006-11-27 09:35:00,0.67772,0.67777,0.67772,0.67773,54300000.0
2006-11-27 09:36:00,0.67769,0.67778,0.67768,0.67768,83700002.0
2006-11-27 09:37:00,0.67773,0.67776,0.67773,0.67776,114799997.0
2006-11-27 09:38:00,0.67775,0.67775,0.67764,0.67766,89399998.0
2006-11-27 09:39:00,0.67759,0.67766,0.67755,0.67766,125099999.0
2006-11-27 09:40:00,0.67753,0.67758,0.67753,0.67753,154899998.0
2006-11-27 09:41:00,0.67753,0.6776,0.67752,0.67757,158799997.0
2006-11-27 09:42:00,0.67759,0.67767,0.67754,0.67762,161500001.0
2006-11-27 09:43:00,0.67759,0.67763,0.67754,0.67763,120500002.0
2006-11-27 09:44:00,0.67755,0.67762,0.67755,0.67759,201699994.0
2006-11-27 09:45:00,0.6776,0.6776,0.67755,0.6776,168900002.0
2006-11-27 09:46:00,0.67758,0.67758,0.67752,0.67755,153900001.0
2006-11-27 09:47:00,0.67757,0.67757,0.67749,0.67752,99599999.0
2006-11-27 09:48:00,0.6775,0.67757,0.67748,0.67748,125400003.0
2006-11-27 09:49:00,0.67747,0.67753,0.67742,0.67753,177000003.0
2006-11-27 09:50:00,0.67753,0.67755,0.67744,0.67748,141999999.0
2006-11-27 09:51:00,0.67745,0.67746,0.67738,0.67742,169999997.0
2006-11-27 09:52:00,0.67741,0.67752,0.6774,0.67752,46200000.0
2006-11-27 09:53:00,0.67754,0.67763,0.67752,0.67763,152300000.0
2006-11-27 09:54:00,0.67762,0.67772,0.6776,0.67763,88799999.0
2006-11-27 09:55:00,0.6775,0.67758,0.6775,0.67753,123000001.0
2006-11-27 09:56:00,0.67749,0.67756,0.67742,0.67746,230199997.0
2006-11-27 09:57:00,0.67751,0.67761,0.67748,0.67756,94400001.0
2006-11-27 09:58:00,0.67755,0.67755,0.6775,0.67754,134899998.0
2006-11-27 09:59:00,0.6776,0.67768,0.67755,0.67765,362599994.0
2006-11-27 10:00:00,0.67771,0.67775,0.67767,0.67769,107599997.0
2006-11-27 10:01:00,0.67764,0.67771,0.67764,0.67771,16400000.0
2006-11-27 10:02:00,0.67765,0.67767,0.67761,0.67763,184700002.0
2006-11-27 10:03:00,0.67765,0.67768,0.67758,0.67768,224300001.0
2006-11-27 10:04:00,0.67765,0.67767,0.6775,0.67753,170900000.0
2006-11-27 10:05:00,0.67754,0.67761,0.67754,0.6776,185399992.0
2006-11-27 10:06:00,0.67757,0.6776,0.67755,0.67756,187899996.0
2006-11-27 10:07:00,0.67754,0.67758,0.67753,0.67755,137499995.0
2006-11-27 10:08:00,0.67758,0.67764,0.67754,0.67754,91300001.0
2006-11-27 10:09:00,0.67753,0.67761,0.67753,0.67759,152399998.0
2006-11-27 10:10:00,0.6776,0.6776,0.67758,0.6776,47899998.0
2006-11-27 10:11:00,0.67758,0.67759,0.67754,0.67754,138999996.0
2006-11-27 10:12:00,0.67744,0.67744,0.67731,0.67731,22600000.0
2006-11-27 10:13:00,0.67725,0.67725,0.67708,0.67719,193699999.0
2006-11-27 10:14:00,0.67726,0.67726,0.67724,0.67724,23900000.0
2006-11-27 10:15:00,0.67734,0.67734,0.67726,0.67727,173399998.0
2006-11-27 10:16:00,0.6773,0.67733,0.67724,0.67724,126200004.0
2006-11-27 10:17:00,0.67717,0.6772,0.67713,0.67718,270500002.0
2006-11-27 10:18:00,0.67717,0.67722,0.67708,0.67715,196199999.0
2006-11-27 10:19:00,0.67712,0.67717,0.67704,0.67717,175999998.0
2006-11-27 10:20:00,0.6772,0.67726,0.6772,0.6772,191400001.0
2006-11-27 10:21:00,0.67711,0.67711,0.67701,0.67702,120300002.0
2006-11-27 10:22:00,0.67705,0.6771,0.67701,0.67708,166699998.0
2006-11-27 10:23:00,0.67705,0.67713,0.67703,0.67704,152300002.0
2006-11-27 10:24:00,0.67702,0.67704,0.677,0.67702,144200001.0
2006-11-27 10:25:00,0.67705,0.67713,0.67705,0.67713,126199996.0
2006-11-27 10:26:00,0.67715,0.67732,0.67715,0.67731,97300002.0
2006-11-27 10:27:00,0.67727,0.67732,0.6772,0.67724,151600000.0
2006-11-27 10:28:00,0.67718,0.67724,0.677,0.67705,229699994.0
2006-11-27 10:29:00,0.67704,0.67707,0.67687,0.67689,311700005.0
2006-11-27 10:30:00,0.67687,0.67706,0.67687,0.67703,90899998.0
2006-11-27 10:31:00,0.67704,0.67737,0.67704,0.67737,92400000.0
2006-11-27 10:32:00,0.67734,0.67744,0.6773,0.67736,137300000.0
2006-11-27 10:33:00,0.67731,0.67741,0.67729,0.67737,178499999.0
2006-11-27 10:34:00,0.6773,0.6773,0.67719,0.67722,175499998.0
2006-11-27 10:35:00,0.67717,0.67717,0.67704,0.67715,164100004.0
2006-11-27 10:36:00,0.67714,0.67717,0.6771,0.67717,205399998.0
2006-11-27 10:37:00,0.67717,0.67718,0.67709,0.67715,324499997.0
2006-11-27 10:38:00,0.67711,0.67714,0.67708,0.67714,131899998.0
2006-11-27 10:39:00,0.67709,0.67717,0.67709,0.67712,169100001.0
2006-11-27 10:40:00,0.67718,0.67726,0.67718,0.67722,258799991.0
2006-11-27 10:41:00,0.67725,0.67725,0.67717,0.6772,121900001.0
2006-11-27 10:42:00,0.6772,0.67721,0.67707,0.67707,71700000.0
2006-11-27 10:43:00,0.67715,0.67715,0.67709,0.67715,177099997.0
2006-11-27 10:44:00,0.6771,0.67714,0.67709,0.67714,55000001.0
2006-11-27 10:45:00,0.67714,0.67726,0.6771,0.67726,113900001.0
2006-11-27 10:46:00,0.6772,0.67725,0.6772,0.67725,185100000.0
2006-11-27 10:47:00,0.67728,0.67732,0.67728,0.67732,14400000.0
2006-11-27 10:48:00,0.67731,0.67732,0.67729,0.67732,58300000.0
2006-11-27 10:49:00,0.67733,0.67743,0.67728,0.67743,133800002.0
2006-11-27 10:50:00,0.67747,0.67751,0.67742,0.67742,92500000.0
2006-11-27 10:51:00,0.67744,0.6775,0.67743,0.67743,183700003.0
2006-11-27 10:52:00,0.67742,0.67749,0.67742,0.67749,160599999.0
2006-11-27 10:53:00,0.67744,0.6775,0.67744,0.67744,159099998.0
2006-11-27 10:54:00,0.67743,0.67745,0.6774,0.6774,216300000.0
2006-11-27 10:55:00,0.67749,0.67761,0.67742,0.67761,203000000.0
2006-11-27 10:56:00,0.67757,0.67757,0.67738,0.67748,225100003.0
2006-11-27 10:57:00,0.67745,0.67776,0.67745,0.67775,161300000.0
2006-11-27 10:58:00,0.67772,0.67777,0.67766,0.67767,166499998.0
2006-11-27 10:59:00,0.67762,0.67771,0.67758,0.67763,136100000.0
2006-11-27 11:00:00,0.67764,0.67769,0.67757,0.67757,196800002.0
2006-11-27 11:01:00,0.67757,0.67765,0.67756,0.67762,253600001.0
2006-11-27 11:02:00,0.67766,0.67768,0.67757,0.67762,102900000.0
2006-11-27 11:03:00,0.6776,0.67768,0.67759,0.67759,207399999.0
2006-11-27 11:04:00,0.67759,0.67768,0.67758,0.67768,179499998.0
2006-11-27 11:05:00,0.67759,0.67759,0.6775,0.67758,148300002.0
2006-11-27 11:06:00,0.67761,0.67761,0.67755,0.6776,160100002.0
2006-11-27 11:07:00,0.6776,0.67773,0.6776,0.6777,104700000.0
2006-11-27 11:08:00,0.6778,0.6778,0.67771,0.67775,226799997.0
2006-11-27 11:09:00,0.67778,0.67778,0.67776,0.67778,129400001.0
2006-11-27 11:10:00,0.6778,0.67782,0.67774,0.67774,66299998.0
2006-11-27 11:11:00,0.67768,0.67768,0.67755,0.67755,178900003.0
2006-11-27 11:12:00,0.67761,0.67764,0.67757,0.67757,122000001.0
2006-11-27 11:13:00,0.67752,0.67761,0.67752,0.67761,167800001.0
2006-11-27 11:14:00,0.67759,0.67759,0.67748,0.67755,160400002.0
2006-11-27 11:15:00,0.6776,0.67762,0.67757,0.67758,114400003.0
2006-11-27 11:16:00,0.67756,0.6776,0.67753,0.67756,147700001.0
2006-11-27 11:17:00,0.67757,0.67762,0.67754,0.67755,260900000.0
2006-11-27 11:18:00,0.67758,0.67766,0.67753,0.67766,181299996.0
2006-11-27 11:19:00,0.67774,0.67776,0.67763,0.67773,194400002.0
2006-11-27 11:20:00,0.67772,0.67777,0.67769,0.67773,122399999.0
2006-11-27 11:21:00,0.67777,0.67777,0.67761,0.67765,180899999.0
2006-11-27 11:22:00,0.67771,0.67771,0.67754,0.67754,248000001.0
2006-11-27 11:23:00,0.67755,0.67755,0.6775,0.67752,105300000.0
2006-11-27 11:24:00,0.67757,0.67763,0.67754,0.67757,123800000.0
2006-11-27 11:25:00,0.67753,0.67761,0.67753,0.67761,49100000.0
2006-11-27 11:26:00,0.67756,0.67763,0.67754,0.67763,51300001.0
2006-11-27 11:27:00,0.67763,0.67766,0.67763,0.67766,64699998.0
2006-11-27 11:28:00,0.67762,0.67765,0.6776,0.67762,181100001.0
2006-11-27 11:29:00,0.67763,0.67763,0.67757,0.6776,129200004.0
2006-11-27 11:30:00,0.67767,0.67767,0.67754,0.67758,166199996.0
2006-11-27 11:31:00,0.67754,0.67758,0.6775,0.6775,122199998.0
2006-11-27 11:32:00,0.67757,0.67758,0.67737,0.67749,174399998.0
2006-11-27 11:33:00,0.67754,0.67766,0.67753,0.67761,155100003.0
2006-11-27 11:34:00,0.67762,0.67768,0.67754,0.67759,132600001.0
2006-11-27 11:35:00,0.67766,0.67768,0.67765,0.67766,99799999.0
2006-11-27 11:36:00,0.67763,0.67774,0.6776,0.6776,265200004.0
2006-11-27 11:37:00,0.6776,0.67766,0.67758,0.67766,100299997.0
2006-11-27 11:38:00,0.67755,0.67755,0.67743,0.67743,100400003.0
2006-11-27 11:39:00,0.67744,0.67745,0.67738,0.67738,53899998.0
2006-11-27 11:40:00,0.67733,0.67743,0.67729,0.67729,179500001.0
2006-11-27 11:41:00,0.67727,0.67735,0.67724,0.67734,164300001.0
2006-11-27 11:42:00,0.67733,0.67739,0.67733,0.67735,83500001.0
2006-11-27 11:43:00,0.67734,0.67741,0.67732,0.67741,193699997.0
2006-11-27 11:44:00,0.67741,0.67752,0.6774,0.6775,267800006.0
2006-11-27 11:45:00,0.67748,0.6776,0.67747,0.6776,157900000.0
2006-11-27 11:46:00,0.6776,0.67768,0.67759,0.67763,163500002.0
2006-11-27 11:47:00,0.67768,0.67768,0.67762,0.67766,14800000.0
2006-11-27 11:48:00,0.67761,0.67764,0.67758,0.6776,112100001.0
2006-11-27 11:49:00,0.67759,0.67768,0.67759,0.67768,202900000.0
2006-11-27 11:50:00,0.67758,0.67759,0.67754,0.67754,225299999.0
2006-11-27 11:51:00,0.67752,0.6776,0.6775,0.6775,131600000.0
2006-11-27 11:52:00,0.67749,0.67755,0.67744,0.67747,123500000.0
2006-11-27 11:53:00,0.67742,0.67747,0.67738,0.67741,175300005.0
2006-11-27 11:54:00,0.67722,0.67722,0.67707,0.67707,59800002.0
2006-11-27 11:55:00,0.67707,0.67714,0.67704,0.6771,142900001.0
2006-11-27 11:56:00,0.67707,0.67712,0.67704,0.67712,160400000.0
2006-11-27 11:57:00,0.67717,0.67717,0.67712,0.67717,272099996.0
2006-11-27 11:58:00,0.6771,0.6771,0.67697,0.67702,118300000.0
2006-11-27 11:59:00,0.67705,0.67706,0.67695,0.67699,106900000.0
2006-11-27 12:00:00,0.6769,0.67698,0.6769,0.67698,260699997.0
2006-11-27 12:01:00,0.67704,0.67704,0.67694,0.67694,166199997.0
2006-11-27 12:02:00,0.67705,0.67705,0.67699,0.67702,108400000.0
2006-11-27 12:03:00,0.67702,0.67702,0.67695,0.67695,106000003.0
2006-11-27 12:04:00,0.67695,0.67703,0.67693,0.67697,222700000.0
2006-11-27 12:05:00,0.67695,0.67699,0.67695,0.67698,136600000.0
2006-11-27 12:06:00,0.67697,0.67701,0.67696,0.677,216300004.0
2006-11-27 12:07:00,0.677,0.677,0.67695,0.67695,93400001.0
2006-11-27 12:08:00,0.67701,0.67702,0.67692,0.67702,93300000.0
2006-11-27 12:09:00,0.67704,0.67704,0.67692,0.67697,175500001.0
2006-11-27 12:10:00,0.67694,0.67694,0.67689,0.67693,100199998.0
2006-11-27 12:11:00,0.67691,0.67693,0.67687,0.6769,191900001.0
2006-11-27 12:12:00,0.67682,0.67682,0.67672,0.67672,184100000.0
2006-11-27 12:13:00,0.67677,0.67698,0.67677,0.67698,69199998.0
2006-11-27 12:14:00,0.67699,0.67708,0.67696,0.677,118199998.0
2006-11-27 12:15:00,0.67702,0.67702,0.67695,0.67695,26200000.0
2006-11-27 12:16:00,0.67702,0.67719,0.67702,0.67719,235800000.0
2006-11-27 12:17:00,0.67723,0.67723,0.67712,0.67723,158699998.0
2006-11-27 12:18:00,0.67723,0.67723,0.67714,0.6772,137100000.0
2006-11-27 12:19:00,0.67722,0.67723,0.67716,0.67721,133699996.0
2006-11-27 12:20:00,0.67719,0.67723,0.67719,0.67723,55800001.0
2006-11-27 12:21:00,0.67722,0.67731,0.67722,0.67722,179500003.0
2006-11-27 12:22:00,0.67723,0.67729,0.67723,0.67729,107699999.0
2006-11-27 12:23:00,0.67727,0.67736,0.67725,0.67736,200000001.0
2006-11-27 12:24:00,0.67738,0.67746,0.67738,0.67745,142500001.0
2006-11-27 12:25:00,0.67747,0.67753,0.67747,0.67753,89099998.0
2006-11-27 12:26:00,0.67745,0.67748,0.67745,0.67747,127100001.0
2006-11-27 12:27:00,0.67752,0.67752,0.67747,0.67747,238499998.0
2006-11-27 12:28:00,0.67746,0.67749,0.67742,0.67745,95100002.0
2006-11-27 12:29:00,0.67747,0.67753,0.67744,0.67753,216299999.0
2006-11-27 12:30:00,0.67749,0.67753,0.67746,0.67748,131399999.0
2006-11-27 12:31:00,0.67747,0.67749,0.67742,0.67742,159100004.0
2006-11-27 12:32:00,0.67744,0.67747,0.67742,0.67743,228099997.0
2006-11-27 12:33:00,0.67745,0.6775,0.67745,0.6775,93299999.0
2006-11-27 12:34:00,0.67749,0.67756,0.67747,0.67751,60000000.0
2006-11-27 12:35:00,0.67752,0.67752,0.67739,0.67745,80299999.0
2006-11-27 12:36:00,0.67743,0.67747,0.67743,0.67747,47299999.0
2006-11-27 12:37:00,0.67756,0.67759,0.6775,0.67759,194600002.0
2006-11-27 12:38:00,0.67758,0.67764,0.67755,0.6776,87600000.0
2006-11-27 12:39:00,0.67768,0.67768,0.67758,0.67763,165100000.0
2006-11-27 12:40:00,0.67759,0.67767,0.67756,0.67756,90900000.0
2006-11-27 12:41:00,0.67751,0.6776,0.67751,0.67755,86999999.0
2006-11-27 12:42:00,0.67752,0.67763,0.67749,0.67753,179900003.0
2006-11-27 12:43:00,0.67752,0.67761,0.67748,0.67761,205300002.0
2006-11-27 12:44:00,0.67755,0.6776,0.67755,0.67759,174099999.0
2006-11-27 12:45:00,0.67757,0.67761,0.67756,0.6776,144500001.0
2006-11-27 12:46:00,0.67761,0.67765,0.67761,0.67762,90099997.0
2006-11-27 12:47:00,0.67761,0.67761,0.67755,0.67756,78700000.0
2006-11-27 12:48:00,0.67754,0.67758,0.67749,0.67754,135099997.0
2006-11-27 12:49:00,0.6775,0.67753,0.67746,0.67749,100900000.0
2006-11-27 12:50:00,0.67751,0.67751,0.67744,0.67745,197900002.0
2006-11-27 12:51:00,0.67746,0.67752,0.67743,0.67745,182399999.0
2006-11-27 12:52:00,0.67747,0.67753,0.67744,0.67745,148600001.0
2006-11-27 12:53:00,0.67751,0.67751,0.67742,0.67747,78000001.0
2006-11-27 12:54:00,0.67747,0.67753,0.67747,0.67753,121800002.0
2006-11-27 12:55:00,0.67753,0.67753,0.67744,0.67751,114699998.0
2006-11-27 12:56:00,0.67748,0.67752,0.67744,0.67744,181400000.0
2006-11-27 12:57:00,0.67747,0.67747,0.67745,0.67745,37500001.0
2006-11-27 12:58:00,0.67744,0.67752,0.67744,0.67745,169100002.0
2006-11-27 12:59:00,0.67754,0.67763,0.67754,0.6776,209800001.0
2006-11-27 13:00:00,0.67767,0.67771,0.67761,0.67761,180400001.0
2006-11-27 13:01:00,0.67763,0.67763,0.67753,0.67754,158800000.0
2006-11-27 13:02:00,0.67755,0.67761,0.6775,0.67755,130900004.0
2006-11-27 13:03:00,0.67748,0.67761,0.67748,0.67749,162499999.0
2006-11-27 13:04:00,0.67742,0.67752,0.67742,0.67748,128800003.0
2006-11-27 13:05:00,0.67749,0.67754,0.67748,0.67753,81000002.0
2006-11-27 13:06:00,0.67759,0.67762,0.67753,0.67758,123500001.0
2006-11-27 13:07:00,0.67756,0.67762,0.67752,0.67755,154800001.0
2006-11-27 13:08:00,0.67756,0.67758,0.67754,0.67757,213699995.0
2006-11-27 13:09:00,0.67756,0.67757,0.67751,0.67757,140900000.0
2006-11-27 13:10:00,0.67751,0.67758,0.67751,0.67758,48600000.0
2006-11-27 13:11:00,0.67765,0.67765,0.6776,0.6776,65499999.0
2006-11-27 13:12:00,0.67754,0.67761,0.67754,0.67761,97500003.0
2006-11-27 13:13:00,0.67757,0.67765,0.67755,0.67761,149300002.0
2006-11-27 13:14:00,0.67763,0.6777,0.67761,0.67762,89099999.0
2006-11-27 13:15:00,0.67755,0.67761,0.67749,0.67758,196700000.0
2006-11-27 13:16:00,0.6775,0.6775,0.67745,0.67745,161199996.0
2006-11-27 13:17:00,0.67749,0.67749,0.6774,0.67745,248700001.0
2006-11-27 13:18:00,0.67738,0.67744,0.67734,0.67742,124199998.0
2006-11-27 13:19:00,0.67744,0.67744,0.67735,0.67737,118099997.0
2006-11-27 13:20:00,0.67731,0.67731,0.67721,0.67722,266300002.0
2006-11-27 13:21:00,0.67721,0.67727,0.67719,0.67719,106199999.0
2006-11-27 13:22:00,0.67717,0.67718,0.67717,0.67718,90400002.0
2006-11-27 13:23:00,0.6772,0.67722,0.67719,0.67721,58500001.0
2006-11-27 13:24:00,0.67717,0.67718,0.67711,0.67717,173100002.0
2006-11-27 13:25:00,0.67709,0.67714,0.67706,0.67706,232299997.0
2006-11-27 13:26:00,0.67707,0.67715,0.67703,0.6771,213200002.0
2006-11-27 13:27:00,0.67711,0.67728,0.67711,0.67722,176100000.0
2006-11-27 13:28:00,0.67715,0.67724,0.67715,0.67724,89300000.0
2006-11-27 13:29:00,0.67725,0.67728,0.67715,0.67725,295200004.0
2006-11-27 13:30:00,0.67724,0.67724,0.67716,0.67717,214600003.0
2006-11-27 13:31:00,0.67718,0.6772,0.67715,0.67718,156499998.0
2006-11-27 13:32:00,0.67718,0.67718,0.6771,0.67718,110199998.0
2006-11-27 13:33:00,0.67726,0.67728,0.67723,0.67723,79999998.0
2006-11-27 13:34:00,0.67725,0.67732,0.67722,0.67731,139300000.0
2006-11-27 13:35:00,0.67727,0.67735,0.67723,0.67724,103199997.0
2006-11-27 13:36:00,0.67729,0.67729,0.6772,0.67725,144799997.0
2006-11-27 13:37:00,0.67724,0.67731,0.67718,0.67731,108399997.0
2006-11-27 13:38:00,0.67733,0.67737,0.67732,0.67732,227300005.0
2006-11-27 13:39:00,0.67732,0.67736,0.67724,0.67724,231100000.0
2006-11-27 13:40:00,0.67723,0.67732,0.67723,0.67732,112800002.0
2006-11-27 13:41:00,0.67726,0.67726,0.67717,0.67717,9400000.0
2006-11-27 13:42:00,0.67719,0.67719,0.67711,0.67712,143499998.0
2006-11-27 13:43:00,0.67709,0.67715,0.67709,0.67712,121699997.0
2006-11-27 13:44:00,0.67717,0.67724,0.67717,0.67718,134900002.0
2006-11-27 13:45:00,0.67718,0.67722,0.67717,0.67717,133599998.0
2006-11-27 13:46:00,0.67716,0.67716,0.67709,0.67712,98799998.0
2006-11-27 13:47:00,0.67716,0.67721,0.67714,0.6772,215500004.0
2006-11-27 13:48:00,0.67718,0.67718,0.67707,0.67709,118699996.0
2006-11-27 13:49:00,0.67717,0.67719,0.6771,0.67717,125200001.0
2006-11-27 13:50:00,0.67714,0.67721,0.67712,0.67717,212299997.0
2006-11-27 13:51:00,0.67706,0.67713,0.67706,0.67711,209100004.0
2006-11-27 13:52:00,0.67706,0.67709,0.67705,0.67707,130500001.0
2006-11-27 13:53:00,0.67711,0.67711,0.67699,0.67707,68400001.0
2006-11-27 13:54:00,0.67709,0.67709,0.67702,0.67703,111900003.0
2006-11-27 13:55:00,0.67709,0.67709,0.67709,0.67709,23800000.0
2006-11-27 13:56:00,0.67716,0.67717,0.67708,0.67708,165300000.0
2006-11-27 13:57:00,0.67704,0.67708,0.67704,0.67705,227899999.0
2006-11-27 13:58:00,0.67703,0.67709,0.67703,0.67709,123700002.0
2006-11-27 13:59:00,0.67701,0.67701,0.67698,0.67698,65500000.0
2006-11-27 14:00:00,0.67693,0.67709,0.67691,0.67709,210999998.0
2006-11-27 14:01:00,0.6771,0.6771,0.67705,0.67707,177000004.0
2006-11-27 14:02:00,0.67707,0.6771,0.67703,0.6771,80599999.0
2006-11-27 14:03:00,0.67707,0.67708,0.67692,0.67698,190099998.0
2006-11-27 14:04:00,0.67704,0.67704,0.677,0.67704,131499998.0
2006-11-27 14:05:00,0.67698,0.677,0.67695,0.67695,96500001.0
2006-11-27 14:06:00,0.677,0.67704,0.677,0.677,174600000.0
2006-11-27 14:07:00,0.67702,0.67705,0.67696,0.67696,178700001.0
2006-11-27 14:08:00,0.67698,0.67698,0.67697,0.67697,39000000.0
2006-11-27 14:09:00,0.67695,0.67695,0.67681,0.67692,188600004.0
2006-11-27 14:10:00,0.67695,0.677,0.67691,0.677,118300002.0
2006-11-27 14:11:00,0.67699,0.67699,0.67692,0.67696,92800002.0
2006-11-27 14:12:00,0.67698,0.67698,0.67693,0.67696,151699999.0
2006-11-27 14:13:00,0.67699,0.67699,0.67692,0.67695,118800001.0
2006-11-27 14:14:00,0.67695,0.67699,0.67695,0.67699,36699999.0
2006-11-27 14:15:00,0.677,0.67703,0.67695,0.67703,156999999.0
2006-11-27 14:16:00,0.67707,0.67709,0.67704,0.67704,78699998.0
2006-11-27 14:17:00,0.67709,0.67709,0.67703,0.67705,118700000.0
2006-11-27 14:18:00,0.67706,0.6771,0.67699,0.67702,159800000.0
2006-11-27 14:19:00,0.67698,0.67699,0.67698,0.67699,18400000.0
2006-11-27 14:20:00,0.67698,0.67705,0.67694,0.67705,142700002.0
2006-11-27 14:21:00,0.67703,0.67704,0.67695,0.67703,114899998.0
2006-11-27 14:22:00,0.67704,0.67715,0.67704,0.67715,22600000.0
2006-11-27 14:23:00,0.67718,0.67728,0.67718,0.67728,121100004.0
2006-11-27 14:24:00,0.67732,0.67732,0.67728,0.6773,50900000.0
2006-11-27 14:25:00,0.6773,0.6773,0.67725,0.67727,114500002.0
2006-11-27 14:26:00,0.6773,0.67733,0.67729,0.6773,171700000.0
2006-11-27 14:27:00,0.67734,0.67734,0.67726,0.67728,105200000.0
2006-11-27 14:28:00,0.67733,0.67733,0.67727,0.6773,138799997.0
2006-11-27 14:29:00,0.67729,0.67733,0.67728,0.6773,237000000.0
2006-11-27 14:30:00,0.67726,0.67732,0.67726,0.6773,83299998.0
2006-11-27 14:31:00,0.67727,0.67736,0.67727,0.67734,180099998.0
2006-11-27 14:32:00,0.67733,0.67733,0.67732,0.67732,69300002.0
2006-11-27 14:33:00,0.67729,0.6774,0.67729,0.67731,173399999.0
2006-11-27 14:34:00,0.67734,0.67734,0.67727,0.6773,115600002.0
2006-11-27 14:35:00,0.67734,0.67738,0.6773,0.67732,159699995.0
2006-11-27 14:36:00,0.67733,0.67733,0.67723,0.67728,121900000.0
2006-11-27 14:37:00,0.67728,0.67728,0.67725,0.67725,156700002.0
2006-11-27 14:38:00,0.67728,0.67728,0.67717,0.67726,113500000.0
2006-11-27 14:39:00,0.67725,0.67725,0.67719,0.67722,147300000.0
2006-11-27 14:40:00,0.67721,0.67722,0.67715,0.67722,101400002.0
2006-11-27 14:41:00,0.67725,0.67725,0.67722,0.67723,79000002.0
2006-11-27 14:42:00,0.67725,0.67725,0.67723,0.67723,62499998.0
2006-11-27 14:43:00,0.67725,0.67733,0.67725,0.67729,166400001.0
2006-11-27 14:44:00,0.6773,0.6773,0.67727,0.67728,78200000.0
2006-11-27 14:45:00,0.6773,0.6773,0.67721,0.67723,209600002.0
2006-11-27 14:46:00,0.67728,0.67728,0.67722,0.67722,215099998.0
2006-11-27 14:47:00,0.67725,0.67735,0.67725,0.67731,107800000.0
2006-11-27 14:48:00,0.67733,0.67733,0.67732,0.67732,25400000.0
2006-11-27 14:49:00,0.67728,0.67731,0.67724,0.67727,182899998.0
2006-11-27 14:50:00,0.67728,0.67735,0.67728,0.67735,45400002.0
2006-11-27 14:51:00,0.67732,0.67735,0.6773,0.67733,177399999.0
2006-11-27 14:52:00,0.67731,0.67735,0.6773,0.67735,64900000.0
2006-11-27 14:53:00,0.67738,0.67738,0.67725,0.67733,126899999.0
2006-11-27 14:54:00,0.67732,0.67739,0.67728,0.67739,216499995.0
2006-11-27 14:55:00,0.67743,0.6775,0.67735,0.6775,126600002.0
2006-11-27 14:56:00,0.67747,0.67747,0.67734,0.67737,148300000.0
2006-11-27 14:57:00,0.67736,0.67745,0.67736,0.67737,94800003.0
2006-11-27 14:58:00,0.67745,0.67748,0.6774,0.67748,141600002.0
2006-11-27 14:59:00,0.67748,0.67761,0.67748,0.67761,143700000.0
2006-11-27 15:00:00,0.67761,0.67766,0.67759,0.67765,57400001.0
2006-11-27 15:01:00,0.67766,0.67768,0.67764,0.67768,54200001.0
2006-11-27 15:02:00,0.67767,0.67771,0.67764,0.67764,36200000.0
2006-11-27 15:03:00,0.67763,0.67767,0.6776,0.6776,172900000.0
2006-11-27 15:04:00,0.6776,0.67765,0.6776,0.67765,212200000.0
2006-11-27 15:05:00,0.67765,0.67765,0.67763,0.67763,30500000.0
2006-11-27 15:06:00,0.67763,0.6777,0.67763,0.67769,163800003.0
2006-11-27 15:07:00,0.6777,0.6777,0.67756,0.67759,154099995.0
2006-11-27 15:08:00,0.67759,0.67764,0.67752,0.67752,196100001.0
2006-11-27 15:09:00,0.67757,0.67757,0.67754,0.67754,72500003.0
2006-11-27 15:10:00,0.6775,0.67753,0.6775,0.67753,98000003.0
2006-11-27 15:11:00,0.67762,0.67762,0.67755,0.67762,173800000.0
2006-11-27 15:12:00,0.67757,0.67763,0.67755,0.67763,201299999.0
2006-11-27 15:13:00,0.67767,0.67773,0.67767,0.67767,136500002.0
2006-11-27 15:14:00,0.67766,0.67768,0.67762,0.67762,120100001.0
2006-11-27 15:15:00,0.6776,0.6776,0.67756,0.6776,61300001.0
2006-11-27 15:16:00,0.67756,0.67761,0.67748,0.67751,135299999.0
2006-11-27 15:17:00,0.67755,0.67759,0.67754,0.67759,122699999.0
2006-11-27 15:18:00,0.67754,0.67766,0.67754,0.67765,169300000.0
2006-11-27 15:19:00,0.67759,0.67761,0.67757,0.67758,111599997.0
2006-11-27 15:20:00,0.67762,0.67768,0.67757,0.6776,142799996.0
2006-11-27 15:21:00,0.67762,0.67762,0.67751,0.67757,83199998.0
2006-11-27 15:22:00,0.67753,0.67755,0.67752,0.67755,64600000.0
2006-11-27 15:23:00,0.67741,0.67751,0.67741,0.67751,131700000.0
2006-11-27 15:24:00,0.67754,0.67756,0.67747,0.67747,101799999.0
2006-11-27 15:25:00,0.67744,0.6775,0.67744,0.67748,91800000.0
2006-11-27 15:26:00,0.67756,0.67756,0.67741,0.67745,202900000.0
2006-11-27 15:27:00,0.67741,0.67742,0.67738,0.67741,117999998.0
2006-11-27 15:28:00,0.67745,0.67745,0.67742,0.67745,150900002.0
2006-11-27 15:29:00,0.67749,0.67749,0.6774,0.6774,120599997.0
2006-11-27 15:30:00,0.67738,0.67745,0.67738,0.67738,158500003.0
2006-11-27 15:31:00,0.67737,0.67743,0.67737,0.67743,95700001.0
2006-11-27 15:32:00,0.67743,0.67743,0.67738,0.67739,146600002.0
2006-11-27 15:33:00,0.67743,0.67743,0.67739,0.67741,237999994.0
2006-11-27 15:34:00,0.67746,0.67746,0.67732,0.67733,129700003.0
2006-11-27 15:35:00,0.67743,0.67743,0.67736,0.67743,157200000.0
2006-11-27 15:36:00,0.67743,0.67744,0.67739,0.67741,148899998.0
2006-11-27 15:37:00,0.67741,0.67743,0.67735,0.67735,94900000.0
2006-11-27 15:38:00,0.67736,0.67742,0.67735,0.67738,131700001.0
2006-11-27 15:39:00,0.67739,0.67739,0.67735,0.67735,68799999.0
2006-11-27 15:40:00,0.67733,0.67739,0.6772,0.6772,93099999.0
2006-11-27 15:41:00,0.67716,0.67716,0.6771,0.67712,147700003.0
2006-11-27 15:42:00,0.67717,0.67719,0.67714,0.67717,186599998.0
2006-11-27 15:43:00,0.67712,0.67721,0.67711,0.67715,83000001.0
2006-11-27 15:44:00,0.67714,0.67721,0.67714,0.67719,106000000.0
2006-11-27 15:45:00,0.67718,0.67719,0.67718,0.67719,15100000.0
2006-11-27 15:46:00,0.67714,0.67718,0.6771,0.6771,210999998.0
2006-11-27 15:47:00,0.67716,0.67716,0.67707,0.67713,140500002.0
2006-11-27 15:48:00,0.67719,0.67727,0.67719,0.67722,120299998.0
2006-11-27 15:49:00,0.67722,0.67733,0.67722,0.67727,117500001.0
2006-11-27 15:50:00,0.67725,0.67731,0.67723,0.6773,109699999.0
2006-11-27 15:51:00,0.67732,0.67737,0.67729,0.67731,127499998.0
2006-11-27 15:52:00,0.67732,0.67738,0.67732,0.67732,88099998.0
2006-11-27 15:53:00,0.67732,0.67735,0.6773,0.67733,26700000.0
2006-11-27 15:54:00,0.67737,0.67737,0.67729,0.67732,127000000.0
2006-11-27 15:55:00,0.67739,0.6774,0.67733,0.6774,184100004.0
2006-11-27 15:56:00,0.6774,0.67741,0.67734,0.67741,137299999.0
2006-11-27 15:57:00,0.6774,0.67741,0.6774,0.67741,12800000.0
2006-11-27 15:58:00,0.67739,0.67739,0.67733,0.67736,29200000.0
2006-11-27 15:59:00,0.67734,0.67735,0.67727,0.67735,109099999.0
2006-11-27 16:00:00,0.67735,0.6774,0.67724,0.67728,120799998.0
2006-11-27 16:01:00,0.67731,0.67731,0.67727,0.67727,74999999.0
2006-11-27 16:02:00,0.67731,0.67732,0.67729,0.67731,103800001.0
2006-11-27 16:03:00,0.67735,0.67735,0.67733,0.67735,78200002.0
2006-11-27 16:04:00,0.6774,0.6774,0.6773,0.6773,89300000.0
2006-11-27 16:05:00,0.67725,0.67733,0.67725,0.67731,154700005.0
2006-11-27 16:06:00,0.67731,0.67731,0.67727,0.67727,55199999.0
2006-11-27 16:07:00,0.67723,0.67727,0.67719,0.67722,191900002.0
2006-11-27 16:08:00,0.67723,0.67728,0.67721,0.67722,126300002.0
2006-11-27 16:09:00,0.67725,0.67731,0.67724,0.67728,303599995.0
2006-11-27 16:10:00,0.67732,0.67733,0.67727,0.67727,185999999.0
2006-11-27 16:11:00,0.67726,0.67731,0.67722,0.67731,99700000.0
2006-11-27 16:12:00,0.67731,0.67735,0.67728,0.67728,71900002.0
2006-11-27 16:13:00,0.67728,0.67728,0.6772,0.67724,102299997.0
2006-11-27 16:14:00,0.67724,0.67724,0.67714,0.67714,153900000.0
2006-11-27 16:15:00,0.67717,0.67719,0.67714,0.67718,86600001.0
2006-11-27 16:16:00,0.67724,0.67727,0.67719,0.67719,196400000.0
2006-11-27 16:17:00,0.67716,0.67719,0.67714,0.67717,223600001.0
2006-11-27 16:18:00,0.67717,0.67723,0.67714,0.67723,74500003.0
2006-11-27 16:19:00,0.67725,0.67728,0.67722,0.67728,130100003.0
2006-11-27 16:20:00,0.67724,0.67724,0.67721,0.67724,41499999.0
2006-11-27 16:21:00,0.67728,0.67731,0.67722,0.67722,66300000.0
2006-11-27 16:22:00,0.67725,0.67725,0.6772,0.6772,43800000.0
2006-11-27 16:23:00,0.67727,0.6773,0.67724,0.6773,252599998.0
2006-11-27 16:24:00,0.67732,0.67749,0.67732,0.67746,177400002.0
2006-11-27 16:25:00,0.67745,0.67765,0.67745,0.67765,97300001.0
2006-11-27 16:26:00,0.67765,0.67773,0.67765,0.67768,144600000.0
2006-11-27 16:27:00,0.67765,0.67769,0.67754,0.67754,244400000.0
2006-11-27 16:28:00,0.67756,0.67756,0.67751,0.67754,170200003.0
2006-11-27 16:29:00,0.67756,0.67758,0.67751,0.67758,204200004.0
2006-11-27 16:30:00,0.67754,0.67757,0.67754,0.67754,104500001.0
2006-11-27 16:31:00,0.67749,0.67758,0.67749,0.67753,182899998.0
2006-11-27 16:32:00,0.67754,0.67754,0.67746,0.67754,162700004.0
2006-11-27 16:33:00,0.67756,0.67756,0.67751,0.67751,207000004.0
2006-11-27 16:34:00,0.6775,0.6775,0.67725,0.67729,267500001.0
2006-11-27 16:35:00,0.67734,0.67736,0.67727,0.67735,172299996.0
2006-11-27 16:36:00,0.67735,0.67741,0.67735,0.67736,125099997.0
2006-11-27 16:37:00,0.67736,0.67741,0.67734,0.67734,160399998.0
2006-11-27 16:38:00,0.67735,0.67738,0.67725,0.67725,157200002.0
2006-11-27 16:39:00,0.67724,0.67732,0.67724,0.67732,33000001.0
2006-11-27 16:40:00,0.67731,0.67731,0.67724,0.67724,101200000.0
2006-11-27 16:41:00,0.67719,0.67729,0.67717,0.67729,135899998.0
2006-11-27 16:42:00,0.67727,0.67735,0.67724,0.6773,175199996.0
2006-11-27 16:43:00,0.67729,0.67738,0.67729,0.67738,141700002.0
2006-11-27 16:44:00,0.67733,0.67743,0.67733,0.67743,59300000.0
2006-11-27 16:45:00,0.67745,0.67748,0.67739,0.67743,145799999.0
2006-11-27 16:46:00,0.67742,0.67742,0.67732,0.6774,234100000.0
2006-11-27 16:47:00,0.67737,0.6774,0.67735,0.6774,137000006.0
2006-11-27 16:48:00,0.67744,0.67749,0.67742,0.67742,56900001.0
2006-11-27 16:49:00,0.67742,0.67748,0.67731,0.67731,221000005.0
2006-11-27 16:50:00,0.67734,0.67734,0.67727,0.67727,53700002.0
2006-11-27 16:51:00,0.67733,0.67735,0.67733,0.67735,47999999.0
2006-11-27 16:52:00,0.67737,0.67739,0.67733,0.67734,92600001.0
2006-11-27 16:53:00,0.67733,0.67734,0.67726,0.67734,106300000.0
2006-11-27 16:54:00,0.67731,0.67731,0.67722,0.67722,75199998.0
2006-11-27 16:55:00,0.67717,0.67724,0.67711,0.67715,231200001.0
2006-11-27 16:56:00,0.6771,0.67715,0.6771,0.6771,81300002.0
2006-11-27 16:57:00,0.67708,0.6771,0.67703,0.67708,137300001.0
2006-11-27 16:58:00,0.67702,0.67708,0.67698,0.67708,117699999.0
2006-11-27 16:59:00,0.67706,0.6771,0.67704,0.67704,153400000.0
2006-11-27 17:00:00,0.67703,0.67708,0.677,0.677,93000000.0
2006-11-27 17:01:00,0.67704,0.6771,0.67704,0.67706,250600000.0
2006-11-27 17:02:00,0.677,0.67708,0.677,0.67705,214100004.0
2006-11-27 17:03:00,0.67704,0.67711,0.677,0.67708,89599999.0
2006-11-27 17:04:00,0.67715,0.67718,0.6771,0.67712,141399999.0
2006-11-27 17:05:00,0.67711,0.67718,0.6771,0.67711,104300002.0
2006-11-27 17:06:00,0.6771,0.67724,0.6771,0.67721,169899998.0
2006-11-27 17:07:00,0.67717,0.6772,0.67714,0.6772,226099998.0
2006-11-27 17:08:00,0.67714,0.67719,0.67714,0.67719,146700000.0
2006-11-27 17:09:00,0.6772,0.67724,0.67714,0.67714,102200000.0
2006-11-27 17:10:00,0.67716,0.67717,0.67709,0.67717,156200000.0
2006-11-27 17:11:00,0.67712,0.67712,0.67706,0.67709,138200004.0
2006-11-27 17:12:00,0.67704,0.67708,0.67699,0.67708,234899996.0
2006-11-27 17:13:00,0.67708,0.67709,0.67695,0.67708,131600003.0
2006-11-27 17:14:00,0.67712,0.67722,0.67711,0.67722,75100000.0
2006-11-27 17:15:00,0.67726,0.67731,0.67722,0.67728,167600001.0
2006-11-27 17:16:00,0.67723,0.67727,0.67717,0.67718,142400000.0
2006-11-27 17:17:00,0.67714,0.67717,0.67711,0.67713,104200002.0
2006-11-27 17:18:00,0.67715,0.67718,0.67712,0.67712,168699999.0
2006-11-27 17:19:00,0.67712,0.67719,0.6771,0.6771,178800001.0
2006-11-27 17:20:00,0.67716,0.67716,0.67713,0.67716,6900000.0
2006-11-27 17:21:00,0.67717,0.67717,0.67704,0.6771,216899999.0
2006-11-27 17:22:00,0.67711,0.67713,0.67711,0.67712,28500000.0
2006-11-27 17:23:00,0.67711,0.67719,0.67706,0.67706,151700001.0
2006-11-27 17:24:00,0.67718,0.67718,0.67713,0.67717,272299997.0
2006-11-27 17:25:00,0.67713,0.67716,0.67709,0.67716,179000001.0
2006-11-27 17:26:00,0.67719,0.67726,0.67719,0.67721,117899999.0
2006-11-27 17:27:00,0.67723,0.67727,0.67722,0.67722,161100000.0
2006-11-27 17:28:00,0.67727,0.6773,0.67721,0.67724,132600002.0
2006-11-27 17:29:00,0.67726,0.67727,0.67713,0.67721,119699997.0
2006-11-27 17:30:00,0.67725,0.67727,0.6772,0.67726,59800000.0
2006-11-27 17:31:00,0.67729,0.67729,0.67722,0.67727,131699999.0
2006-11-27 17:32:00,0.67728,0.67728,0.67721,0.67725,94199999.0
2006-11-27 17:33:00,0.67724,0.67724,0.67716,0.67716,18400000.0
2006-11-27 17:34:00,0.67712,0.67718,0.67712,0.67712,229400001.0
2006-11-27 17:35:00,0.67715,0.67718,0.67711,0.67718,153599999.0
2006-11-27 17:36:00,0.67719,0.67719,0.67714,0.67714,168200000.0
2006-11-27 17:37:00,0.67712,0.67716,0.67711,0.67713,137399999.0
2006-11-27 17:38:00,0.67713,0.67717,0.67713,0.67717,60700001.0
2006-11-27 17:39:00,0.6772,0.67727,0.6772,0.67725,95999997.0
2006-11-27 17:40:00,0.67726,0.67729,0.67725,0.67729,210200002.0
2006-11-27 17:41:00,0.67726,0.67733,0.67725,0.67733,187700000.0
2006-11-27 17:42:00,0.67727,0.67735,0.67727,0.6773,170100001.0
2006-11-27 17:43:00,0.67733,0.67733,0.67724,0.67726,87699999.0
2006-11-27 17:44:00,0.67724,0.67727,0.6772,0.67727,159800001.0
2006-11-27 17:45:00,0.67722,0.67722,0.67713,0.67721,142400000.0
2006-11-27 17:46:00,0.67725,0.67725,0.67725,0.67725,19100000.0
2006-11-27 17:47:00,0.67722,0.67725,0.67722,0.67725,195800000.0
2006-11-27 17:48:00,0.6772,0.67724,0.67717,0.67722,133499998.0
2006-11-27 17:49:00,0.67727,0.67733,0.67727,0.67733,86400000.0
2006-11-27 17:50:00,0.67727,0.67736,0.67727,0.67736,78400000.0
2006-11-27 17:51:00,0.67742,0.67744,0.67733,0.67743,165100000.0
2006-11-27 17:52:00,0.6774,0.6774,0.6774,0.6774,17600000.0
2006-11-27 17:53:00,0.67742,0.67749,0.67742,0.67743,132000001.0
2006-11-27 17:54:00,0.67744,0.67752,0.67743,0.67752,360799999.0
2006-11-27 17:55:00,0.67746,0.67752,0.67744,0.6775,101699998.0
2006-11-27 17:56:00,0.67745,0.67745,0.67743,0.67743,19200000.0
2006-11-27 17:57:00,0.67742,0.67743,0.67742,0.67743,43300000.0
2006-11-27 17:58:00,0.67744,0.67744,0.67737,0.67737,94800001.0
2006-11-27 17:59:00,0.67742,0.67752,0.67742,0.67744,172700003.0
2006-11-27 18:00:00,0.67745,0.67749,0.67742,0.67747,68600000.0
2006-11-27 18:01:00,0.67749,0.67753,0.67746,0.67746,1577199999.0
2006-11-27 18:02:00,0.67741,0.67744,0.67735,0.67735,1478399995.0
2006-11-27 18:03:00,0.67735,0.67743,0.67733,0.6774,1620200007.0
2006-11-27 18:04:00,0.67738,0.67746,0.67733,0.67746,767200000.0
2006-11-27 18:05:00,0.67743,0.6775,0.6774,0.67743,1317900004.0
2006-11-27 18:06:00,0.67743,0.67745,0.67737,0.67741,1714199992.0
2006-11-27 18:07:00,0.67743,0.67743,0.67733,0.67738,2002199987.0
2006-11-27 18:08:00,0.6772,0.6772,0.677,0.6771,1021399990.0
2006-11-27 18:09:00,0.67736,0.67743,0.67733,0.67738,1021399990.0
2006-11-27 18:10:00,0.67744,0.67747,0.67736,0.6774,986800012.0
2006-11-27 18:11:00,0.67737,0.67749,0.67737,0.67748,1109899993.0
2006-11-27 18:12:00,0.67745,0.67748,0.6774,0.6774,934999992.0
2006-11-27 18:13:00,0.67742,0.67745,0.67742,0.67742,768399993.0
2006-11-27 18:14:00,0.67743,0.67749,0.6774,0.67745,1587799985.0
2006-11-27 18:15:00,0.6774,0.6774,0.6773,0.6774,998099995.0
2006-11-27 18:16:00,0.67747,0.67754,0.67745,0.67751,998099995.0
2006-11-27 18:17:00,0.67751,0.67755,0.67748,0.67752,804599999.0
2006-11-27 18:18:00,0.67753,0.67755,0.67748,0.67751,911800000.0
2006-11-27 18:19:00,0.67741,0.6775,0.6774,0.67745,703499998.0
2006-11-27 18:20:00,0.67745,0.67753,0.6774,0.67751,586099995.0
2006-11-27 18:21:00,0.6775,0.67757,0.67747,0.67755,822400008.0
2006-11-27 18:22:00,0.67758,0.67758,0.67752,0.67755,942500002.0
2006-11-27 18:23:00,0.67752,0.67766,0.67749,0.67766,1372700003.0
2006-11-27 18:24:00,0.67762,0.67768,0.6776,0.67762,934400004.0
2006-11-27 18:25:00,0.67765,0.67768,0.6776,0.67762,742600001.0
2006-11-27 18:26:00,0.67766,0.67771,0.67762,0.6777,1112399996.0
2006-11-27 18:27:00,0.6777,0.6777,0.67761,0.67763,627999988.0
2006-11-27 18:28:00,0.67763,0.67768,0.6776,0.67768,628700000.0
2006-11-27 18:29:00,0.67765,0.67771,0.67758,0.6777,716599999.0
2006-11-27 18:30:00,0.6777,0.6777,0.67761,0.67765,749400001.0
2006-11-27 18:31:00,0.6776,0.67766,0.67756,0.67758,584099995.0
2006-11-27 18:32:00,0.67756,0.67765,0.67753,0.67755,755100001.0
2006-11-27 18:33:00,0.67758,0.67763,0.67752,0.6776,930000001.0
2006-11-27 18:34:00,0.67758,0.67758,0.67743,0.67744,1049000007.0
2006-11-27 18:35:00,0.67754,0.67756,0.67748,0.67756,626300004.0
2006-11-27 18:36:00,0.67755,0.67761,0.67755,0.67757,272099994.0
2006-11-27 18:37:00,0.67753,0.67755,0.6775,0.67755,230800001.0
2006-11-27 18:38:00,0.67753,0.67753,0.67747,0.67747,375400003.0
2006-11-27 18:39:00,0.67745,0.6775,0.67745,0.67748,423099997.0
2006-11-27 18:40:00,0.67748,0.67748,0.67741,0.67742,337299997.0
2006-11-27 18:41:00,0.67747,0.67756,0.67746,0.6775,630000000.0
2006-11-27 18:42:00,0.67748,0.6775,0.6774,0.67745,415700003.0
2006-11-27 18:43:00,0.67741,0.67746,0.67738,0.67742,466399996.0
2006-11-27 18:44:00,0.67744,0.67746,0.67737,0.67742,677399998.0
2006-11-27 18:45:00,0.67737,0.67744,0.67732,0.67734,515200002.0
2006-11-27 18:46:00,0.67742,0.67748,0.67739,0.67745,190200001.0
2006-11-27 18:47:00,0.67748,0.67748,0.67738,0.67745,118900000.0
2006-11-27 18:48:00,0.67738,0.67746,0.67734,0.67741,334600000.0
2006-11-27 18:49:00,0.67735,0.67741,0.67733,0.6774,264700002.0
2006-11-27 18:50:00,0.67738,0.67743,0.67738,0.67743,138799998.0
2006-11-27 18:51:00,0.67742,0.67742,0.67734,0.67735,338399995.0
2006-11-27 18:52:00,0.67741,0.67741,0.67734,0.67735,363499996.0
2006-11-27 18:53:00,0.67737,0.67746,0.67729,0.67729,663299996.0
2006-11-27 18:54:00,0.67733,0.67735,0.67729,0.67731,211799995.0
2006-11-27 18:55:00,0.67727,0.67734,0.67725,0.67731,765900003.0
2006-11-27 18:56:00,0.67732,0.67735,0.67727,0.67728,535499999.0
2006-11-27 18:57:00,0.67731,0.67738,0.67729,0.67729,443700000.0
2006-11-27 18:58:00,0.67729,0.67736,0.67728,0.67728,1057500008.0
2006-11-27 18:59:00,0.67725,0.67733,0.67725,0.67725,866599993.0
2006-11-27 19:00:00,0.67725,0.67734,0.67724,0.67734,447599998.0
2006-11-27 19:01:00,0.67729,0.67731,0.67723,0.67725,167899997.0
2006-11-27 19:02:00,0.6773,0.6773,0.67725,0.6773,512999996.0
2006-11-27 19:03:00,0.67728,0.67732,0.67725,0.67727,410600000.0
2006-11-27 19:04:00,0.6773,0.67735,0.67729,0.67733,391399999.0
2006-11-27 19:05:00,0.67732,0.67738,0.67729,0.67734,408999999.0
2006-11-27 19:06:00,0.67727,0.67732,0.67727,0.67727,701400003.0
2006-11-27 19:07:00,0.67728,0.67736,0.67722,0.67722,257300005.0
2006-11-27 19:08:00,0.67725,0.67732,0.67724,0.67725,1109400001.0
2006-11-27 19:09:00,0.67725,0.67737,0.67725,0.67735,516899992.0
2006-11-27 19:10:00,0.67737,0.67737,0.67726,0.67734,419699998.0
2006-11-27 19:11:00,0.67733,0.6774,0.67733,0.67739,130999997.0
2006-11-27 19:12:00,0.67738,0.67752,0.67738,0.67745,320600000.0
2006-11-27 19:13:00,0.67745,0.67751,0.67743,0.67744,338400005.0
2006-11-27 19:14:00,0.67742,0.67747,0.67739,0.67743,351800000.0
2006-11-27 19:15:00,0.67743,0.67752,0.67743,0.67747,450999994.0
2006-11-27 19:16:00,0.6775,0.6775,0.67746,0.67746,201000000.0
2006-11-27 19:17:00,0.67745,0.67745,0.67745,0.67745,430299997.0
2006-11-27 19:18:00,0.67743,0.67746,0.67741,0.67743,328199999.0
2006-11-27 19:19:00,0.67741,0.67744,0.67736,0.67744,463600004.0
2006-11-27 19:20:00,0.67742,0.67749,0.67742,0.67745,284200000.0
2006-11-27 19:21:00,0.67746,0.67747,0.67736,0.67746,268300000.0
2006-11-27 19:22:00,0.67749,0.67751,0.67743,0.6775,332700003.0
2006-11-27 19:23:00,0.67747,0.67749,0.6774,0.67749,347700001.0
2006-11-27 19:24:00,0.67748,0.67751,0.67743,0.67751,274500002.0
2006-11-27 19:25:00,0.6775,0.6775,0.67741,0.67747,223599997.0
2006-11-27 19:26:00,0.67742,0.67748,0.67742,0.67742,594299999.0
2006-11-27 19:27:00,0.67742,0.67751,0.67739,0.6775,716399989.0
2006-11-27 19:28:00,0.67747,0.67756,0.67747,0.67756,220999999.0
2006-11-27 19:29:00,0.67752,0.67752,0.67741,0.6775,516700003.0
2006-11-27 19:30:00,0.67748,0.6775,0.67745,0.67747,781100003.0
2006-11-27 19:31:00,0.67747,0.67753,0.67742,0.67749,646100001.0
2006-11-27 19:32:00,0.67754,0.6776,0.67752,0.6776,474399996.0
2006-11-27 19:33:00,0.6776,0.67772,0.6776,0.67768,274600003.0
2006-11-27 19:34:00,0.67768,0.6777,0.67765,0.67766,414400007.0
2006-11-27 19:35:00,0.67768,0.67778,0.67768,0.67775,592099987.0
2006-11-27 19:36:00,0.67777,0.67777,0.67762,0.6777,501900003.0
2006-11-27 19:37:00,0.6777,0.67775,0.67766,0.6777,545899996.0
2006-11-27 19:38:00,0.67767,0.67767,0.67754,0.67762,225000002.0
2006-11-27 19:39:00,0.6776,0.67772,0.6776,0.67772,924100002.0
2006-11-27 19:40:00,0.67769,0.67769,0.67754,0.67754,504999998.0
2006-11-27 19:41:00,0.67749,0.67753,0.67744,0.67752,579999999.0
2006-11-27 19:42:00,0.67754,0.6776,0.67754,0.67756,298899995.0
2006-11-27 19:43:00,0.67755,0.67755,0.67755,0.67755,218700000.0
2006-11-27 19:44:00,0.67751,0.67754,0.6775,0.67752,406599999.0
2006-11-27 19:45:00,0.67755,0.67755,0.6775,0.67752,335300003.0
2006-11-27 19:46:00,0.67753,0.67755,0.67751,0.67754,123999999.0
2006-11-27 19:47:00,0.67756,0.67765,0.67755,0.67765,88100002.0
2006-11-27 19:48:00,0.67766,0.67766,0.67762,0.67765,128600002.0
2006-11-27 19:49:00,0.67761,0.67761,0.67754,0.67755,292999999.0
2006-11-27 19:50:00,0.67757,0.67765,0.67756,0.6776,525499991.0
2006-11-27 19:51:00,0.6776,0.67764,0.67754,0.6776,553999992.0
2006-11-27 19:52:00,0.67763,0.67769,0.67763,0.67769,207800001.0
2006-11-27 19:53:00,0.67768,0.67768,0.67764,0.67765,191700004.0
2006-11-27 19:54:00,0.67765,0.67765,0.6776,0.67765,125600004.0
2006-11-27 19:55:00,0.6777,0.67773,0.6777,0.67773,139599998.0
2006-11-27 19:56:00,0.67773,0.67773,0.67765,0.67765,150900000.0
2006-11-27 19:57:00,0.67765,0.67765,0.6776,0.67763,626199998.0
2006-11-27 19:58:00,0.67762,0.67763,0.67757,0.67757,206000004.0
2006-11-27 19:59:00,0.67759,0.67761,0.6775,0.67753,418299992.0
2006-11-27 20:00:00,0.67758,0.67762,0.67756,0.67762,229900002.0
2006-11-27 20:01:00,0.67762,0.67762,0.67758,0.67762,192900002.0
2006-11-27 20:02:00,0.67761,0.67761,0.67754,0.67755,171199996.0
2006-11-27 20:03:00,0.67758,0.67758,0.67753,0.67755,133900002.0
2006-11-27 20:04:00,0.67754,0.67754,0.67751,0.67754,114199998.0
2006-11-27 20:05:00,0.67755,0.67755,0.67752,0.67755,129299998.0
2006-11-27 20:06:00,0.67752,0.67755,0.67752,0.67755,114599998.0
2006-11-27 20:07:00,0.67755,0.67758,0.67753,0.67756,91800000.0
2006-11-27 20:08:00,0.6776,0.67762,0.67757,0.6776,688800002.0
2006-11-27 20:09:00,0.67759,0.67764,0.67756,0.67764,253099998.0
2006-11-27 20:10:00,0.67763,0.67763,0.67758,0.67763,159400003.0
2006-11-27 20:11:00,0.67763,0.67768,0.67762,0.67765,239500000.0
2006-11-27 20:12:00,0.67764,0.67764,0.67752,0.67755,1090400007.0
2006-11-27 20:13:00,0.67753,0.67758,0.67749,0.67753,412899993.0
2006-11-27 20:14:00,0.67755,0.67755,0.67752,0.67753,353600000.0
2006-11-27 20:15:00,0.67754,0.67754,0.67747,0.67752,776399999.0
2006-11-27 20:16:00,0.67752,0.67753,0.6775,0.67753,284200004.0
2006-11-27 20:17:00,0.67753,0.67754,0.67746,0.67749,78000001.0
2006-11-27 20:18:00,0.67747,0.67754,0.67746,0.67747,226699999.0
2006-11-27 20:19:00,0.67745,0.67745,0.67729,0.6773,506400006.0
2006-11-27 20:20:00,0.67733,0.67735,0.6773,0.67733,286199997.0
2006-11-27 20:21:00,0.67733,0.67741,0.67731,0.67734,69500001.0
2006-11-27 20:22:00,0.67733,0.67735,0.6773,0.67735,166700002.0
2006-11-27 20:23:00,0.67736,0.67742,0.67736,0.6774,525799999.0
2006-11-27 20:24:00,0.67734,0.67738,0.67729,0.67731,168600001.0
2006-11-27 20:25:00,0.6773,0.67736,0.67729,0.67732,506900002.0
2006-11-27 20:26:00,0.67728,0.67736,0.67726,0.67733,830199999.0
2006-11-27 20:27:00,0.67733,0.67737,0.67729,0.67735,489500004.0
2006-11-27 20:28:00,0.67737,0.67737,0.67727,0.67733,453199996.0
2006-11-27 20:29:00,0.67737,0.67738,0.6773,0.67732,472500001.0
2006-11-27 20:30:00,0.67733,0.67741,0.6773,0.67735,1451499999.0
2006-11-27 20:31:00,0.67734,0.67741,0.67729,0.67735,982800004.0
2006-11-27 20:32:00,0.67737,0.67743,0.67731,0.67735,1622899995.0
2006-11-27 20:33:00,0.67735,0.67738,0.67735,0.67735,223899997.0
2006-11-27 20:34:00,0.67732,0.67733,0.67728,0.67731,398899999.0
2006-11-27 20:35:00,0.67735,0.67739,0.67732,0.67739,358000000.0
2006-11-27 20:36:00,0.6774,0.67741,0.67734,0.67738,317500001.0
2006-11-27 20:37:00,0.67737,0.67743,0.67733,0.67742,659299999.0
2006-11-27 20:38:00,0.6774,0.67749,0.67737,0.67737,794100008.0
2006-11-27 20:39:00,0.67735,0.67738,0.6773,0.6773,504499998.0
2006-11-27 20:40:00,0.67732,0.67741,0.67732,0.6774,331499998.0
2006-11-27 20:41:00,0.67739,0.6774,0.67734,0.67737,378999997.0
2006-11-27 20:42:00,0.67737,0.67739,0.67737,0.67739,118600002.0
2006-11-27 20:43:00,0.6774,0.67741,0.67732,0.67734,483999997.0
2006-11-27 20:44:00,0.6774,0.6774,0.67735,0.67738,1133999986.0
2006-11-27 20:45:00,0.67737,0.67741,0.67734,0.6774,310199997.0
2006-11-27 20:46:00,0.6774,0.6774,0.6773,0.67732,210100001.0
2006-11-27 20:47:00,0.67732,0.67742,0.67732,0.67741,515000000.0
2006-11-27 20:48:00,0.67741,0.67751,0.67741,0.67748,857500004.0
2006-11-27 20:49:00,0.67751,0.67753,0.67747,0.6775,264399998.0
2006-11-27 20:50:00,0.6775,0.67755,0.67745,0.67753,1318700000.0
2006-11-27 20:51:00,0.67749,0.67754,0.67747,0.67749,510899994.0
2006-11-27 20:52:00,0.67749,0.67749,0.67738,0.67745,544500008.0
2006-11-27 20:53:00,0.6775,0.67755,0.67747,0.67747,874299991.0
2006-11-27 20:54:00,0.6775,0.67753,0.67743,0.6775,702499997.0
2006-11-27 20:55:00,0.67748,0.67748,0.67741,0.67743,530900001.0
2006-11-27 20:56:00,0.67744,0.67749,0.67737,0.6774,1188499989.0
2006-11-27 20:57:00,0.67737,0.67745,0.67737,0.6774,1084600002.0
2006-11-27 20:58:00,0.6774,0.67746,0.6774,0.67742,674500000.0
2006-11-27 20:59:00,0.67742,0.67747,0.67739,0.6774,1663299994.0
2006-11-27 21:00:00,0.67742,0.67748,0.6774,0.67745,1687799999.0
2006-11-27 21:01:00,0.67745,0.67748,0.6774,0.67745,1183800001.0
2006-11-27 21:02:00,0.67745,0.67745,0.6774,0.67742,776900008.0
2006-11-27 21:03:00,0.67742,0.67745,0.67736,0.67742,647700002.0
2006-11-27 21:04:00,0.67742,0.67742,0.6774,0.67742,341400004.0
2006-11-27 21:05:00,0.67738,0.67743,0.67734,0.67741,761500008.0
2006-11-27 21:06:00,0.67739,0.6774,0.67733,0.67735,745700002.0
2006-11-27 21:07:00,0.67734,0.67739,0.67733,0.67737,143400003.0
2006-11-27 21:08:00,0.67737,0.6774,0.67733,0.67737,151699994.0
2006-11-27 21:09:00,0.67739,0.67739,0.67734,0.67736,424099995.0
2006-11-27 21:10:00,0.67732,0.67741,0.67731,0.67739,183499999.0
2006-11-27 21:11:00,0.6774,0.67744,0.67737,0.67744,250800003.0
2006-11-27 21:12:00,0.67744,0.67752,0.67744,0.6775,157099998.0
2006-11-27 21:13:00,0.67753,0.67763,0.67753,0.67761,273299998.0
2006-11-27 21:14:00,0.67766,0.67776,0.67765,0.67768,820899998.0
2006-11-27 21:15:00,0.67768,0.67768,0.6776,0.67762,425399994.0
2006-11-27 21:16:00,0.67762,0.67765,0.67755,0.67765,331599998.0
2006-11-27 21:17:00,0.67764,0.67775,0.67763,0.67775,312599994.0
2006-11-27 21:18:00,0.67772,0.67772,0.67766,0.6777,111900000.0
2006-11-27 21:19:00,0.67768,0.67772,0.67763,0.67765,425999998.0
2006-11-27 21:20:00,0.67771,0.67776,0.67768,0.67772,861499987.0
2006-11-27 21:21:00,0.67774,0.67774,0.67767,0.6777,375399998.0
2006-11-27 21:22:00,0.67775,0.6778,0.67769,0.6778,849300003.0
2006-11-27 21:23:00,0.67782,0.67782,0.67777,0.67778,120700000.0
2006-11-27 21:24:00,0.67778,0.67779,0.67775,0.67775,330699998.0
2006-11-27 21:25:00,0.67778,0.67782,0.67771,0.6778,287899995.0
2006-11-27 21:26:00,0.67782,0.67785,0.67782,0.67782,66100000.0
2006-11-27 21:27:00,0.67785,0.67785,0.6778,0.6778,158300000.0
2006-11-27 21:28:00,0.67778,0.67779,0.67772,0.67777,381300001.0
2006-11-27 21:29:00,0.67777,0.67777,0.67773,0.67776,69400000.0
2006-11-27 21:30:00,0.67774,0.67775,0.67767,0.67767,116799998.0
2006-11-27 21:31:00,0.67764,0.67771,0.67764,0.67771,172099998.0
2006-11-27 21:32:00,0.67771,0.67771,0.67763,0.6777,739899998.0
2006-11-27 21:33:00,0.6777,0.67773,0.67768,0.67768,498499993.0
2006-11-27 21:34:00,0.6777,0.67774,0.67769,0.67772,553500001.0
2006-11-27 21:35:00,0.67774,0.67774,0.67766,0.67768,293900000.0
2006-11-27 21:36:00,0.67768,0.6777,0.67765,0.67765,143600001.0
2006-11-27 21:37:00,0.6777,0.6777,0.67764,0.67765,274400000.0
2006-11-27 21:38:00,0.67762,0.67768,0.67762,0.67768,155000001.0
2006-11-27 21:39:00,0.67765,0.67771,0.67765,0.67769,101500001.0
2006-11-27 21:40:00,0.67763,0.67772,0.67763,0.67765,322199996.0
2006-11-27 21:41:00,0.67772,0.67777,0.67772,0.67776,67400000.0
2006-11-27 21:42:00,0.6777,0.6777,0.67764,0.67766,173699996.0
2006-11-27 21:43:00,0.67762,0.67776,0.67762,0.67769,243699995.0
2006-11-27 21:44:00,0.67768,0.67773,0.67764,0.67773,568799995.0
2006-11-27 21:45:00,0.67773,0.67774,0.67772,0.67774,52700000.0
2006-11-27 21:46:00,0.67776,0.6778,0.67775,0.67775,494800001.0
2006-11-27 21:47:00,0.67775,0.6778,0.67767,0.67767,198500002.0
2006-11-27 21:48:00,0.67765,0.67765,0.6776,0.67762,148200000.0
2006-11-27 21:49:00,0.67762,0.67765,0.67762,0.67765,84300001.0
2006-11-27 21:50:00,0.67762,0.67765,0.6776,0.67765,137999998.0
2006-11-27 21:51:00,0.67765,0.67765,0.67758,0.67761,204999996.0
2006-11-27 21:52:00,0.6776,0.67764,0.6776,0.6776,65400001.0
2006-11-27 21:53:00,0.67765,0.67765,0.67762,0.67762,78800000.0
2006-11-27 21:54:00,0.67762,0.67765,0.6776,0.67762,345600005.0
2006-11-27 21:55:00,0.67762,0.67763,0.6776,0.6776,88000000.0
2006-11-27 21:56:00,0.67762,0.67765,0.6776,0.6776,73299999.0
2006-11-27 21:57:00,0.67764,0.67771,0.67763,0.67768,369300002.0
2006-11-27 21:58:00,0.67768,0.67773,0.67768,0.67773,91700001.0
2006-11-27 21:59:00,0.67775,0.67775,0.67766,0.67769,231599998.0
2006-11-27 22:00:00,0.67766,0.67769,0.67763,0.67768,200800002.0
2006-11-27 22:01:00,0.6777,0.67772,0.67765,0.6777,243799997.0
2006-11-27 22:02:00,0.6777,0.67772,0.67765,0.67765,521700003.0
2006-11-27 22:03:00,0.67763,0.67765,0.6776,0.67763,327000002.0
2006-11-27 22:04:00,0.67763,0.67765,0.67755,0.67763,324900004.0
2006-11-27 22:05:00,0.6776,0.67765,0.6776,0.67762,184500002.0
2006-11-27 22:06:00,0.67762,0.67762,0.67752,0.67759,67000000.0
2006-11-27 22:07:00,0.67762,0.67767,0.6776,0.67765,178900000.0
2006-11-27 22:08:00,0.67762,0.67764,0.67753,0.67755,337400001.0
2006-11-27 22:09:00,0.67756,0.67762,0.67753,0.67762,42200000.0
2006-11-27 22:10:00,0.67762,0.67768,0.6776,0.67763,64600001.0
2006-11-27 22:11:00,0.67765,0.67765,0.67762,0.67762,161699997.0
2006-11-27 22:12:00,0.67762,0.67764,0.67757,0.67758,388799996.0
2006-11-27 22:13:00,0.67757,0.67758,0.67757,0.67758,89700002.0
2006-11-27 22:14:00,0.67761,0.67763,0.67755,0.6776,200699999.0
2006-11-27 22:15:00,0.67759,0.67759,0.67748,0.67752,540599994.0
2006-11-27 22:16:00,0.67752,0.67755,0.67748,0.67752,531500003.0
2006-11-27 22:17:00,0.67759,0.67761,0.67759,0.67761,27300000.0
2006-11-27 22:18:00,0.67765,0.67765,0.67765,0.67765,93599999.0
2006-11-27 22:19:00,0.67765,0.67765,0.67757,0.67761,189099996.0
2006-11-27 22:20:00,0.67761,0.67761,0.67756,0.67761,61300000.0
2006-11-27 22:21:00,0.67762,0.67763,0.67755,0.67755,375499998.0
2006-11-27 22:22:00,0.67757,0.67761,0.67752,0.67752,399999998.0
2006-11-27 22:23:00,0.67748,0.67758,0.67748,0.67748,483699993.0
2006-11-27 22:24:00,0.6775,0.67755,0.67748,0.67752,223299999.0
2006-11-27 22:25:00,0.67749,0.67755,0.67745,0.67755,221200000.0
2006-11-27 22:26:00,0.67752,0.67755,0.6775,0.67752,311399998.0
2006-11-27 22:27:00,0.67751,0.67751,0.67747,0.67747,113300002.0
2006-11-27 22:28:00,0.67747,0.6775,0.67742,0.67748,188200000.0
2006-11-27 22:29:00,0.67755,0.67755,0.6775,0.6775,240599997.0
2006-11-27 22:30:00,0.67753,0.67755,0.67752,0.67752,79300001.0
2006-11-27 22:31:00,0.67751,0.67751,0.67748,0.67749,41899999.0
2006-11-27 22:32:00,0.67753,0.67753,0.67745,0.67745,245700003.0
2006-11-27 22:33:00,0.6775,0.67753,0.6775,0.67753,94399999.0
2006-11-27 22:34:00,0.67752,0.67753,0.6775,0.6775,341600000.0
2006-11-27 22:35:00,0.67747,0.6776,0.67746,0.6776,285499993.0
2006-11-27 22:36:00,0.67765,0.67767,0.67761,0.67761,136100002.0
2006-11-27 22:37:00,0.6776,0.67771,0.67758,0.6776,324799992.0
2006-11-27 22:38:00,0.67768,0.67771,0.67765,0.67765,118599999.0
2006-11-27 22:39:00,0.67764,0.6777,0.67763,0.67767,401599997.0
2006-11-27 22:40:00,0.67765,0.67767,0.67763,0.67765,449799999.0
2006-11-27 22:41:00,0.67765,0.67769,0.67765,0.67767,257700003.0
2006-11-27 22:42:00,0.67757,0.67765,0.67757,0.67763,190500003.0
2006-11-27 22:43:00,0.67769,0.6777,0.67769,0.6777,47800000.0
2006-11-27 22:44:00,0.67775,0.67775,0.67772,0.67775,162299998.0
2006-11-27 22:45:00,0.67778,0.67778,0.67772,0.67775,97099999.0
2006-11-27 22:46:00,0.6777,0.67776,0.67769,0.67775,181300000.0
2006-11-27 22:47:00,0.67781,0.67781,0.6777,0.6777,151700003.0
2006-11-27 22:48:00,0.67772,0.67781,0.67772,0.67773,225200000.0
2006-11-27 22:49:00,0.67781,0.67781,0.67766,0.6777,93400002.0
2006-11-27 22:50:00,0.67775,0.67775,0.67768,0.6777,158300001.0
2006-11-27 22:51:00,0.67772,0.67776,0.67768,0.67776,55800000.0
2006-11-27 22:52:00,0.67776,0.67776,0.67773,0.67774,135200002.0
2006-11-27 22:53:00,0.67775,0.67783,0.67775,0.67778,128899999.0
2006-11-27 22:54:00,0.67777,0.67781,0.67774,0.67774,140300000.0
2006-11-27 22:55:00,0.67777,0.67777,0.67776,0.67776,61800001.0
2006-11-27 22:56:00,0.67776,0.67778,0.67772,0.67778,50200001.0
2006-11-27 22:57:00,0.67775,0.67778,0.67773,0.67777,105600000.0
2006-11-27 22:58:00,0.67777,0.6778,0.6777,0.67775,370199995.0
2006-11-27 22:59:00,0.67773,0.67773,0.67758,0.67758,171100002.0
2006-11-27 23:00:00,0.67747,0.67785,0.67747,0.67771,217299996.0
2006-11-27 23:01:00,0.67772,0.67773,0.6777,0.6777,92700003.0
2006-11-27 23:02:00,0.67772,0.67774,0.67752,0.67766,125600001.0
2006-11-27 23:03:00,0.67775,0.67775,0.67772,0.67775,131600003.0
2006-11-27 23:04:00,0.67773,0.67773,0.67767,0.67769,60899999.0
2006-11-27 23:05:00,0.67767,0.6777,0.67767,0.6777,190100000.0
2006-11-27 23:06:00,0.6777,0.67775,0.67769,0.67775,189100000.0
2006-11-27 23:07:00,0.67773,0.67773,0.67769,0.67771,181300003.0
2006-11-27 23:08:00,0.67768,0.67772,0.67764,0.67764,56599999.0
2006-11-27 23:09:00,0.67767,0.67774,0.67766,0.67774,123399999.0
2006-11-27 23:10:00,0.67773,0.67773,0.67766,0.67771,82400000.0
2006-11-27 23:11:00,0.67775,0.67779,0.67769,0.67777,212899999.0
2006-11-27 23:12:00,0.67777,0.6778,0.67775,0.6778,126699999.0
2006-11-27 23:13:00,0.67774,0.67778,0.67774,0.67775,74299998.0
2006-11-27 23:14:00,0.67772,0.67776,0.67768,0.67774,63600001.0
2006-11-27 23:15:00,0.67778,0.67781,0.67776,0.6778,195599997.0
2006-11-27 23:16:00,0.6778,0.6778,0.67778,0.67778,45400002.0
2006-11-27 23:17:00,0.67783,0.67783,0.67774,0.67783,185199998.0
2006-11-27 23:18:00,0.6778,0.6778,0.67778,0.67778,62900002.0
2006-11-27 23:19:00,0.67781,0.67781,0.6778,0.6778,67500001.0
2006-11-27 23:20:00,0.67778,0.67778,0.67775,0.67776,145400003.0
2006-11-27 23:21:00,0.67773,0.67773,0.67773,0.67773,45599998.0
2006-11-27 23:22:00,0.67778,0.67778,0.67778,0.67778,4000000.0
2006-11-27 23:23:00,0.67775,0.67778,0.6777,0.67772,234999998.0
2006-11-27 23:24:00,0.67778,0.67778,0.67772,0.67772,90400001.0
2006-11-27 23:25:00,0.67774,0.67774,0.67766,0.67774,142400001.0
2006-11-27 23:26:00,0.67772,0.67775,0.67772,0.67775,152700000.0
2006-11-27 23:27:00,0.6777,0.67775,0.67764,0.67774,167499997.0
2006-11-27 23:28:00,0.67778,0.6778,0.67773,0.67776,133000000.0
2006-11-27 23:29:00,0.67767,0.67775,0.67757,0.67767,151500000.0
2006-11-27 23:30:00,0.67777,0.67781,0.67773,0.67777,113900002.0
2006-11-27 23:31:00,0.6778,0.67787,0.6775,0.67754,118999997.0
2006-11-27 23:32:00,0.6778,0.6778,0.67774,0.6778,198400002.0
2006-11-27 23:33:00,0.6778,0.6778,0.67761,0.67773,100500002.0
2006-11-27 23:34:00,0.67768,0.67775,0.67765,0.67772,184400001.0
2006-11-27 23:35:00,0.67775,0.67778,0.6777,0.67775,183499996.0
2006-11-27 23:36:00,0.67771,0.67776,0.67768,0.67775,232000001.0
2006-11-27 23:37:00,0.67775,0.67775,0.6777,0.67772,26300000.0
2006-11-27 23:38:00,0.6777,0.67778,0.6777,0.67772,152399997.0
2006-11-27 23:39:00,0.67776,0.67782,0.67776,0.67778,122100001.0
2006-11-27 23:40:00,0.67775,0.67775,0.67773,0.67773,27100001.0
2006-11-27 23:41:00,0.67775,0.67775,0.6777,0.6777,78899999.0
2006-11-27 23:42:00,0.67772,0.67772,0.67772,0.67772,11900000.0
2006-11-27 23:43:00,0.67773,0.67773,0.67764,0.67767,106900001.0
2006-11-27 23:44:00,0.67769,0.67771,0.67768,0.67771,48399999.0
2006-11-27 23:45:00,0.67771,0.67775,0.6777,0.67775,124699998.0
2006-11-27 23:46:00,0.6777,0.67771,0.67763,0.67766,241700001.0
2006-11-27 23:47:00,0.6777,0.6777,0.67768,0.67768,4800000.0
2006-11-27 23:48:00,0.67767,0.67769,0.67762,0.67762,51400000.0
2006-11-27 23:49:00,0.67764,0.67769,0.67764,0.67769,44000000.0
2006-11-27 23:50:00,0.67772,0.67772,0.67767,0.67769,35500001.0
2006-11-27 23:51:00,0.67769,0.6777,0.6776,0.67765,179700003.0
2006-11-27 23:52:00,0.67764,0.67771,0.67764,0.67767,118299999.0
2006-11-27 23:53:00,0.67762,0.67769,0.67762,0.67762,171900001.0
2006-11-27 23:54:00,0.67767,0.6777,0.67761,0.67761,224500001.0
2006-11-27 23:55:00,0.67766,0.67768,0.67763,0.67766,61100000.0
2006-11-27 23:56:00,0.67763,0.67765,0.6776,0.67762,133200001.0
2006-11-27 23:57:00,0.67765,0.67768,0.67762,0.67762,247800001.0
2006-11-27 23:58:00,0.67765,0.67765,0.67735,0.67735,22500000.0
2006-11-27 23:59:00,0.67762,0.67765,0.67762,0.67765,115199996.0
2006-11-28 00:00:00,0.67735,0.67753,0.67735,0.67749,165099999.0
2006-11-28 00:01:00,0.67752,0.67756,0.67746,0.67756,151699999.0
2006-11-28 00:02:00,0.67757,0.67757,0.67753,0.67753,15800000.0
2006-11-28 00:03:00,0.67755,0.67755,0.67755,0.67755,18700000.0
2006-11-28 00:04:00,0.67755,0.67755,0.67755,0.67755,19100000.0
2006-11-28 00:05:00,0.67752,0.67752,0.6775,0.67751,74200001.0
2006-11-28 00:06:00,0.67749,0.67756,0.67749,0.67754,77699998.0
2006-11-28 00:07:00,0.67752,0.67755,0.6775,0.6775,120499998.0
2006-11-28 00:08:00,0.67753,0.67758,0.67752,0.67752,176699998.0
2006-11-28 00:09:00,0.67755,0.67755,0.67752,0.67752,48200000.0
2006-11-28 00:10:00,0.67755,0.67755,0.6775,0.6775,103300002.0
2006-11-28 00:11:00,0.67752,0.67758,0.6775,0.67756,203599997.0
2006-11-28 00:12:00,0.67754,0.67756,0.67754,0.67754,111799999.0
2006-11-28 00:13:00,0.67755,0.67755,0.67752,0.67752,54900001.0
2006-11-28 00:14:00,0.6775,0.67751,0.6775,0.67751,60999998.0
2006-11-28 00:15:00,0.67758,0.67758,0.67752,0.67755,40900000.0
2006-11-28 00:16:00,0.67753,0.67755,0.67752,0.67755,139999998.0
2006-11-28 00:17:00,0.67758,0.67758,0.67753,0.67753,47800000.0
2006-11-28 00:18:00,0.67751,0.67756,0.67751,0.67756,130900001.0
2006-11-28 00:19:00,0.67761,0.67762,0.67752,0.67759,275300000.0
2006-11-28 00:20:00,0.67754,0.67767,0.67754,0.67767,115600000.0
2006-11-28 00:21:00,0.67771,0.67771,0.67765,0.67765,88700001.0
2006-11-28 00:22:00,0.67764,0.67768,0.67761,0.67765,93699999.0
2006-11-28 00:23:00,0.6776,0.6776,0.67758,0.67758,47100001.0
2006-11-28 00:24:00,0.67756,0.67759,0.67754,0.67757,184399999.0
2006-11-28 00:25:00,0.67755,0.67757,0.67751,0.67751,55000001.0
2006-11-28 00:26:00,0.67754,0.67754,0.67748,0.67753,135799999.0
2006-11-28 00:27:00,0.67759,0.67761,0.67753,0.67761,64899998.0
2006-11-28 00:28:00,0.67763,0.67764,0.67759,0.67761,213099999.0
2006-11-28 00:29:00,0.67763,0.67763,0.67752,0.67752,86599999.0
2006-11-28 00:30:00,0.67759,0.67759,0.67751,0.67753,56000000.0
2006-11-28 00:31:00,0.67753,0.67755,0.67753,0.67755,66500000.0
2006-11-28 00:32:00,0.67756,0.67758,0.67755,0.67758,42400001.0
2006-11-28 00:33:00,0.6775,0.67755,0.6775,0.67755,102500000.0
2006-11-28 00:34:00,0.67752,0.67765,0.67752,0.6776,221399998.0
2006-11-28 00:35:00,0.67755,0.67765,0.67755,0.67765,115899999.0
2006-11-28 00:36:00,0.67763,0.67763,0.67762,0.67762,48000000.0
2006-11-28 00:37:00,0.67763,0.67763,0.67755,0.6776,96000002.0
2006-11-28 00:38:00,0.67759,0.67762,0.67755,0.67762,120299997.0
2006-11-28 00:39:00,0.67761,0.67766,0.67758,0.67762,185200001.0
2006-11-28 00:40:00,0.67766,0.67768,0.67763,0.67763,118400001.0
2006-11-28 00:41:00,0.67761,0.67775,0.67761,0.67773,184500001.0
2006-11-28 00:42:00,0.67774,0.67775,0.67774,0.67775,16700000.0
2006-11-28 00:43:00,0.67774,0.67777,0.67772,0.67776,215200000.0
2006-11-28 00:44:00,0.67776,0.67776,0.67766,0.67768,216600000.0
2006-11-28 00:45:00,0.67774,0.67774,0.67772,0.67772,120500000.0
2006-11-28 00:46:00,0.67773,0.67773,0.67765,0.67771,326700001.0
2006-11-28 00:47:00,0.67773,0.6778,0.67773,0.6778,65400001.0
2006-11-28 00:48:00,0.67776,0.67776,0.67772,0.67773,115899996.0
2006-11-28 00:49:00,0.67778,0.67778,0.6777,0.6777,157199997.0
2006-11-28 00:50:00,0.67777,0.6778,0.67774,0.6778,127700001.0
2006-11-28 00:51:00,0.67782,0.67782,0.67771,0.67777,150800000.0
2006-11-28 00:52:00,0.67773,0.67775,0.6777,0.6777,34300000.0
2006-11-28 00:53:00,0.6777,0.67772,0.6777,0.67772,63199998.0
2006-11-28 00:54:00,0.67773,0.67773,0.6777,0.67771,39200000.0
2006-11-28 00:55:00,0.67775,0.67775,0.67772,0.67773,200500001.0
2006-11-28 00:56:00,0.67768,0.67771,0.67761,0.6777,155400002.0
2006-11-28 00:57:00,0.67771,0.67771,0.67763,0.67763,163899999.0
2006-11-28 00:58:00,0.67764,0.67768,0.67764,0.67768,34600000.0
2006-11-28 00:59:00,0.67766,0.67771,0.67766,0.67771,52900000.0
2006-11-28 01:00:00,0.6777,0.67773,0.67766,0.67773,76700002.0
2006-11-28 01:01:00,0.67773,0.67773,0.67762,0.67773,164700003.0
2006-11-28 01:02:00,0.67773,0.67773,0.67772,0.67772,56600002.0
2006-11-28 01:03:00,0.67772,0.67775,0.6777,0.6777,275599995.0
2006-11-28 01:04:00,0.67773,0.67776,0.67771,0.67775,72800000.0
2006-11-28 01:05:00,0.67773,0.67775,0.6777,0.67775,190800000.0
2006-11-28 01:06:00,0.67773,0.67775,0.67768,0.67775,175000003.0
2006-11-28 01:07:00,0.67778,0.67778,0.67767,0.67767,75100000.0
2006-11-28 01:08:00,0.6777,0.67775,0.6777,0.67773,265499998.0
2006-11-28 01:09:00,0.67775,0.67775,0.6777,0.67773,156900000.0
2006-11-28 01:10:00,0.67774,0.67774,0.67768,0.6777,126700000.0
2006-11-28 01:11:00,0.67773,0.67775,0.67771,0.67771,158800001.0
2006-11-28 01:12:00,0.67762,0.6777,0.67762,0.6777,107100000.0
2006-11-28 01:13:00,0.67772,0.67772,0.67771,0.67772,161399996.0
2006-11-28 01:14:00,0.67768,0.67769,0.67761,0.67763,154700002.0
2006-11-28 01:15:00,0.6776,0.67763,0.67758,0.67763,113199999.0
2006-11-28 01:16:00,0.67763,0.67769,0.67761,0.67769,161400001.0
2006-11-28 01:17:00,0.67769,0.67771,0.67759,0.67767,152300001.0
2006-11-28 01:18:00,0.67763,0.67773,0.67763,0.67773,57400001.0
2006-11-28 01:19:00,0.67772,0.67772,0.67765,0.6777,123699998.0
2006-11-28 01:20:00,0.6777,0.6777,0.67761,0.67765,154800004.0
2006-11-28 01:21:00,0.67763,0.67765,0.67762,0.67765,147700003.0
2006-11-28 01:22:00,0.67768,0.67768,0.67762,0.67765,65400000.0
2006-11-28 01:23:00,0.67767,0.67767,0.67765,0.67765,72599998.0
2006-11-28 01:24:00,0.67768,0.67771,0.67766,0.67771,162500000.0
2006-11-28 01:25:00,0.67766,0.67767,0.67758,0.67765,195600000.0
2006-11-28 01:26:00,0.67767,0.67767,0.67765,0.67765,30900000.0
2006-11-28 01:27:00,0.67768,0.67768,0.6776,0.6776,86200001.0
2006-11-28 01:28:00,0.67769,0.67771,0.67766,0.67768,142300002.0
2006-11-28 01:29:00,0.6777,0.67772,0.67768,0.67772,67600002.0
2006-11-28 01:30:00,0.6777,0.67773,0.6777,0.67773,83799999.0
2006-11-28 01:31:00,0.67768,0.6777,0.67765,0.67767,103600001.0
2006-11-28 01:32:00,0.67761,0.67768,0.6776,0.67762,207599998.0
2006-11-28 01:33:00,0.67762,0.67765,0.67758,0.67761,207600002.0
2006-11-28 01:34:00,0.67764,0.67764,0.67757,0.67757,80399999.0
2006-11-28 01:35:00,0.67759,0.67761,0.67753,0.67753,147100003.0
2006-11-28 01:36:00,0.67756,0.67759,0.6775,0.67759,182800002.0
2006-11-28 01:37:00,0.67765,0.67765,0.67758,0.6776,280700003.0
2006-11-28 01:38:00,0.67756,0.6776,0.67751,0.6776,236600002.0
2006-11-28 01:39:00,0.67763,0.67766,0.67757,0.67766,182300000.0
2006-11-28 01:40:00,0.6776,0.67763,0.67757,0.67761,133099999.0
2006-11-28 01:41:00,0.67763,0.67763,0.67758,0.67758,243300003.0
2006-11-28 01:42:00,0.67756,0.6776,0.6775,0.67756,240900001.0
2006-11-28 01:43:00,0.67757,0.67759,0.67749,0.67757,153800000.0
2006-11-28 01:44:00,0.67759,0.67761,0.67755,0.67757,101999998.0
2006-11-28 01:45:00,0.67761,0.67761,0.67752,0.67752,192299999.0
2006-11-28 01:46:00,0.67756,0.67756,0.67749,0.67749,107200003.0
2006-11-28 01:47:00,0.67753,0.67758,0.67749,0.6775,114800000.0
2006-11-28 01:48:00,0.67743,0.67748,0.67743,0.67748,150600000.0
2006-11-28 01:49:00,0.67746,0.67756,0.67744,0.67756,96399999.0
2006-11-28 01:50:00,0.67758,0.67761,0.67751,0.67756,60000000.0
2006-11-28 01:51:00,0.67759,0.67759,0.67751,0.67754,147500000.0
2006-11-28 01:52:00,0.67742,0.67752,0.67741,0.67752,175699996.0
2006-11-28 01:53:00,0.67751,0.67757,0.67746,0.67755,189600002.0
2006-11-28 01:54:00,0.67751,0.67753,0.67741,0.67748,194600001.0
2006-11-28 01:55:00,0.67746,0.67748,0.67743,0.67747,167700001.0
2006-11-28 01:56:00,0.67747,0.67748,0.67743,0.67748,191099998.0
2006-11-28 01:57:00,0.67748,0.67756,0.67745,0.67755,93100000.0
2006-11-28 01:58:00,0.67757,0.67757,0.67749,0.67755,193199999.0
2006-11-28 01:59:00,0.67753,0.67753,0.67749,0.67751,65299998.0
2006-11-28 02:00:00,0.67747,0.67749,0.67742,0.67742,135500002.0
2006-11-28 02:01:00,0.6775,0.67757,0.67748,0.67755,196100006.0
2006-11-28 02:02:00,0.67752,0.67754,0.6775,0.67752,328899995.0
2006-11-28 02:03:00,0.67748,0.67751,0.67742,0.67746,53400000.0
2006-11-28 02:04:00,0.67746,0.67751,0.67743,0.67745,135700002.0
2006-11-28 02:05:00,0.67747,0.67753,0.67743,0.6775,125699998.0
2006-11-28 02:06:00,0.67747,0.67752,0.67745,0.67745,169899999.0
2006-11-28 02:07:00,0.6775,0.67752,0.67745,0.67747,200599998.0
2006-11-28 02:08:00,0.67747,0.6775,0.67745,0.67745,135200001.0
2006-11-28 02:09:00,0.67752,0.67753,0.67748,0.67748,142999999.0
2006-11-28 02:10:00,0.67748,0.6775,0.67745,0.6775,170000003.0
2006-11-28 02:11:00,0.67748,0.67748,0.67747,0.67747,52000001.0
2006-11-28 02:12:00,0.67744,0.67748,0.67744,0.67748,24000001.0
2006-11-28 02:13:00,0.67745,0.67753,0.67745,0.67753,131000003.0
2006-11-28 02:14:00,0.67747,0.67752,0.67747,0.67748,94300004.0
2006-11-28 02:15:00,0.67747,0.67752,0.67745,0.6775,166300001.0
2006-11-28 02:16:00,0.6775,0.67752,0.67744,0.67747,112500001.0
2006-11-28 02:17:00,0.67747,0.67752,0.67747,0.67752,145500001.0
2006-11-28 02:18:00,0.67756,0.67756,0.67744,0.67749,177400003.0
2006-11-28 02:19:00,0.6775,0.6775,0.67747,0.6775,113499999.0
2006-11-28 02:20:00,0.67747,0.67752,0.67747,0.6775,75000000.0
2006-11-28 02:21:00,0.67745,0.67747,0.67745,0.67747,32800000.0
2006-11-28 02:22:00,0.6775,0.67752,0.67747,0.67747,67700002.0
2006-11-28 02:23:00,0.67748,0.67748,0.67742,0.67748,55100000.0
2006-11-28 02:24:00,0.67748,0.6775,0.67742,0.67748,107599999.0
2006-11-28 02:25:00,0.6775,0.67752,0.67745,0.6775,87800000.0
2006-11-28 02:26:00,0.6775,0.6775,0.67748,0.67748,66900001.0
2006-11-28 02:27:00,0.67745,0.6775,0.67745,0.67745,125699999.0
2006-11-28 02:28:00,0.67747,0.67752,0.67745,0.67745,116500003.0
2006-11-28 02:29:00,0.67749,0.67758,0.67749,0.67758,87299998.0
2006-11-28 02:30:00,0.67756,0.67765,0.67756,0.67761,121299998.0
2006-11-28 02:31:00,0.67762,0.67767,0.67752,0.67759,181100003.0
2006-11-28 02:32:00,0.67762,0.67762,0.6776,0.67761,85800001.0
2006-11-28 02:33:00,0.67761,0.67763,0.67759,0.67759,175599996.0
2006-11-28 02:34:00,0.67756,0.67756,0.67752,0.67754,116099999.0
2006-11-28 02:35:00,0.67755,0.67755,0.67755,0.67755,24700001.0
2006-11-28 02:36:00,0.67753,0.67754,0.67746,0.67749,103599999.0
2006-11-28 02:37:00,0.67751,0.67751,0.67743,0.67749,170299997.0
2006-11-28 02:38:00,0.67752,0.67752,0.67743,0.67745,99800001.0
2006-11-28 02:39:00,0.67743,0.67743,0.6774,0.6774,99999997.0
2006-11-28 02:40:00,0.67745,0.67745,0.6774,0.67745,179399997.0
2006-11-28 02:41:00,0.6774,0.67748,0.6774,0.67745,208399999.0
2006-11-28 02:42:00,0.67739,0.67744,0.67739,0.67742,73300002.0
2006-11-28 02:43:00,0.67748,0.67748,0.6774,0.6774,4800000.0
2006-11-28 02:44:00,0.67742,0.67745,0.67742,0.67745,128500003.0
2006-11-28 02:45:00,0.67745,0.67753,0.67739,0.67744,171799998.0
2006-11-28 02:46:00,0.67739,0.67743,0.67738,0.67741,160299999.0
2006-11-28 02:47:00,0.6774,0.6774,0.67739,0.67739,22500001.0
2006-11-28 02:48:00,0.67739,0.6774,0.67739,0.67739,40600001.0
2006-11-28 02:49:00,0.67745,0.67745,0.67742,0.67743,30800000.0
2006-11-28 02:50:00,0.67742,0.67745,0.67742,0.67745,181300002.0
2006-11-28 02:51:00,0.67743,0.67743,0.6774,0.67743,34200000.0
2006-11-28 02:52:00,0.67743,0.67745,0.6774,0.67745,157000000.0
2006-11-28 02:53:00,0.67747,0.67747,0.67744,0.67746,76699999.0
2006-11-28 02:54:00,0.67745,0.67748,0.67742,0.67743,74300000.0
2006-11-28 02:55:00,0.67742,0.67745,0.67742,0.67745,60599999.0
2006-11-28 02:56:00,0.67744,0.67748,0.67743,0.67748,17600000.0
2006-11-28 02:57:00,0.67748,0.67752,0.67748,0.67752,129400000.0
2006-11-28 02:58:00,0.67754,0.67754,0.67748,0.67748,201499993.0
2006-11-28 02:59:00,0.67743,0.67745,0.6774,0.67743,81799998.0
2006-11-28 03:00:00,0.67745,0.67745,0.67743,0.67743,84100002.0
2006-11-28 03:01:00,0.6774,0.67745,0.6774,0.67742,133299999.0
2006-11-28 03:02:00,0.67744,0.67752,0.67742,0.67752,147900000.0
2006-11-28 03:03:00,0.6775,0.6775,0.67747,0.6775,87199999.0
2006-11-28 03:04:00,0.67743,0.67751,0.67736,0.67736,187599997.0
2006-11-28 03:05:00,0.67741,0.67751,0.67741,0.67751,219699999.0
2006-11-28 03:06:00,0.67755,0.67755,0.67748,0.67755,134200001.0
2006-11-28 03:07:00,0.6775,0.67755,0.67746,0.67747,141099999.0
2006-11-28 03:08:00,0.67742,0.67743,0.6774,0.67743,98500000.0
2006-11-28 03:09:00,0.6774,0.6774,0.67735,0.67735,52700000.0
2006-11-28 03:10:00,0.67755,0.67755,0.6775,0.67753,198399996.0
2006-11-28 03:11:00,0.67749,0.67752,0.67745,0.67745,63300001.0
2006-11-28 03:12:00,0.67745,0.67748,0.67742,0.67743,122300001.0
2006-11-28 03:13:00,0.67743,0.67745,0.67743,0.67745,34400000.0
2006-11-28 03:14:00,0.67745,0.67745,0.67742,0.67742,74400002.0
2006-11-28 03:15:00,0.67745,0.67745,0.6774,0.6774,43299998.0
2006-11-28 03:16:00,0.67745,0.67745,0.6774,0.6774,43200000.0
2006-11-28 03:17:00,0.67747,0.67748,0.67743,0.67748,197799998.0
2006-11-28 03:18:00,0.67745,0.67745,0.67738,0.67738,94900003.0
2006-11-28 03:19:00,0.67746,0.67749,0.67746,0.67749,28600000.0
2006-11-28 03:20:00,0.67753,0.67753,0.67747,0.67747,77399997.0
2006-11-28 03:21:00,0.67743,0.67749,0.67743,0.67749,20700000.0
2006-11-28 03:22:00,0.67745,0.67745,0.67745,0.67745,36900002.0
2006-11-28 03:23:00,0.67743,0.67743,0.67738,0.67741,60700000.0
2006-11-28 03:24:00,0.67745,0.67745,0.67745,0.67745,14800000.0
2006-11-28 03:25:00,0.67738,0.67746,0.67736,0.67741,114000001.0
2006-11-28 03:26:00,0.67743,0.67743,0.6774,0.6774,63800002.0
2006-11-28 03:27:00,0.67745,0.67745,0.67745,0.67745,18400000.0
2006-11-28 03:28:00,0.6774,0.67741,0.67733,0.67733,69100001.0
2006-11-28 03:29:00,0.6774,0.6774,0.6774,0.6774,1100000.0
2006-11-28 03:30:00,0.6774,0.67741,0.6774,0.67741,10400000.0
2006-11-28 03:31:00,0.67747,0.67747,0.67742,0.67743,66100002.0
2006-11-28 03:32:00,0.6774,0.67747,0.6774,0.67747,13500000.0
2006-11-28 03:33:00,0.67737,0.67737,0.67737,0.67737,8700000.0
2006-11-28 03:34:00,0.67742,0.67752,0.67742,0.67744,154200003.0
2006-11-28 03:35:00,0.67743,0.67745,0.67742,0.67745,140000001.0
2006-11-28 03:36:00,0.67742,0.67745,0.6774,0.67745,130799999.0
2006-11-28 03:37:00,0.67743,0.67753,0.67743,0.67751,130799997.0
2006-11-28 03:38:00,0.6775,0.6775,0.6774,0.6774,241900004.0
2006-11-28 03:39:00,0.67738,0.67744,0.67737,0.67744,34200000.0
2006-11-28 03:40:00,0.67741,0.67747,0.67741,0.67743,52200000.0
2006-11-28 03:41:00,0.67745,0.67745,0.67745,0.67745,93500000.0
2006-11-28 03:42:00,0.67746,0.67748,0.67744,0.67746,109500003.0
2006-11-28 03:43:00,0.67738,0.67742,0.67734,0.67742,122300001.0
2006-11-28 03:44:00,0.67739,0.6774,0.67739,0.6774,88599998.0
2006-11-28 03:45:00,0.67743,0.67747,0.67743,0.67746,94900000.0
2006-11-28 03:46:00,0.67746,0.67748,0.67746,0.67748,72000000.0
2006-11-28 03:47:00,0.67749,0.67752,0.67744,0.67752,150000001.0
2006-11-28 03:48:00,0.67745,0.67747,0.67739,0.67747,149800001.0
2006-11-28 03:49:00,0.67746,0.67752,0.67742,0.67751,139900000.0
2006-11-28 03:50:00,0.67747,0.67748,0.67744,0.67746,181999998.0
2006-11-28 03:51:00,0.67746,0.67752,0.67746,0.67752,77500002.0
2006-11-28 03:52:00,0.67756,0.67756,0.6775,0.67754,183699999.0
2006-11-28 03:53:00,0.67756,0.67756,0.67747,0.67749,56599999.0
2006-11-28 03:54:00,0.67755,0.67755,0.67747,0.67753,134500000.0
2006-11-28 03:55:00,0.67752,0.67755,0.67752,0.67753,154299999.0
2006-11-28 03:56:00,0.67755,0.67755,0.67748,0.67748,47800001.0
2006-11-28 03:57:00,0.67753,0.67753,0.67753,0.67753,47100000.0
2006-11-28 03:58:00,0.67746,0.67752,0.67743,0.67743,92700002.0
2006-11-28 03:59:00,0.67747,0.67753,0.6774,0.6774,189600004.0
2006-11-28 04:00:00,0.67748,0.6775,0.67748,0.6775,17599999.0
2006-11-28 04:01:00,0.67747,0.6775,0.67741,0.6775,160400003.0
2006-11-28 04:02:00,0.67749,0.67752,0.67746,0.67751,90300001.0
2006-11-28 04:03:00,0.67757,0.67757,0.67752,0.67753,105300000.0
2006-11-28 04:04:00,0.67753,0.67753,0.6775,0.67753,66600000.0
2006-11-28 04:05:00,0.67754,0.67754,0.67749,0.67751,160800000.0
2006-11-28 04:06:00,0.67749,0.67756,0.67748,0.6775,268599999.0
2006-11-28 04:07:00,0.67753,0.67757,0.6775,0.6775,166300002.0
2006-11-28 04:08:00,0.67749,0.67749,0.67748,0.67748,30999999.0
2006-11-28 04:09:00,0.67753,0.67753,0.67752,0.67752,68699999.0
2006-11-28 04:10:00,0.67752,0.67752,0.6775,0.67751,48600002.0
2006-11-28 04:11:00,0.67755,0.67758,0.6775,0.6775,131800003.0
2006-11-28 04:12:00,0.67753,0.67753,0.67753,0.67753,4800000.0
2006-11-28 04:13:00,0.67749,0.67752,0.67748,0.67752,90399997.0
2006-11-28 04:14:00,0.67752,0.67752,0.67746,0.67751,99800000.0
2006-11-28 04:15:00,0.67748,0.67754,0.67748,0.67754,103099999.0
2006-11-28 04:16:00,0.67747,0.6777,0.67738,0.67748,159599999.0
2006-11-28 04:17:00,0.67753,0.67753,0.67752,0.67752,47900000.0
2006-11-28 04:18:00,0.67755,0.67755,0.67755,0.67755,26400000.0
2006-11-28 04:19:00,0.67752,0.67752,0.67743,0.67743,89500000.0
2006-11-28 04:20:00,0.67743,0.67748,0.67743,0.67747,103699998.0
2006-11-28 04:21:00,0.67748,0.6775,0.67748,0.6775,68499998.0
2006-11-28 04:22:00,0.67746,0.6775,0.6774,0.6774,201699999.0
2006-11-28 04:23:00,0.67746,0.67751,0.67737,0.67746,225400000.0
2006-11-28 04:24:00,0.67748,0.67752,0.67748,0.6775,119900002.0
2006-11-28 04:25:00,0.67748,0.67752,0.67748,0.67752,34800001.0
2006-11-28 04:26:00,0.67739,0.67747,0.67738,0.67747,142199998.0
2006-11-28 04:27:00,0.67747,0.6775,0.67741,0.67747,163800003.0
2006-11-28 04:28:00,0.67748,0.6775,0.67745,0.67745,63999998.0
2006-11-28 04:29:00,0.67748,0.67748,0.67748,0.67748,33500001.0
2006-11-28 04:30:00,0.67748,0.67751,0.67742,0.67742,159699997.0
2006-11-28 04:31:00,0.67743,0.67745,0.6774,0.67743,128200000.0
2006-11-28 04:32:00,0.67745,0.67745,0.67742,0.67743,22000000.0
2006-11-28 04:33:00,0.67743,0.67752,0.67743,0.67752,13500000.0
2006-11-28 04:34:00,0.67748,0.67754,0.67748,0.67753,114200001.0
2006-11-28 04:35:00,0.67753,0.67753,0.67749,0.67749,26799999.0
2006-11-28 04:36:00,0.67748,0.67751,0.67743,0.67751,101699999.0
2006-11-28 04:37:00,0.67749,0.67753,0.67743,0.67751,158099997.0
2006-11-28 04:38:00,0.67752,0.67757,0.6775,0.67757,66200001.0
2006-11-28 04:39:00,0.67753,0.67754,0.67745,0.6775,259000001.0
2006-11-28 04:40:00,0.67752,0.67753,0.67751,0.67752,91700001.0
2006-11-28 04:41:00,0.67755,0.67755,0.67752,0.67753,74999998.0
2006-11-28 04:42:00,0.67757,0.67757,0.6775,0.67755,82100002.0
2006-11-28 04:43:00,0.67755,0.67758,0.67749,0.67749,49499999.0
2006-11-28 04:44:00,0.67745,0.67755,0.67745,0.67755,105600000.0
2006-11-28 04:45:00,0.6775,0.67755,0.6775,0.67751,107599999.0
2006-11-28 04:46:00,0.67747,0.67751,0.67747,0.67747,110999997.0
2006-11-28 04:47:00,0.67748,0.67752,0.67748,0.67748,70200000.0
2006-11-28 04:48:00,0.67748,0.67752,0.67748,0.6775,61399998.0
2006-11-28 04:49:00,0.67751,0.67755,0.67748,0.67755,162899999.0
2006-11-28 04:50:00,0.67749,0.6775,0.6774,0.6775,178500000.0
2006-11-28 04:51:00,0.6775,0.6775,0.67749,0.67749,71200001.0
2006-11-28 04:52:00,0.67748,0.67753,0.67745,0.67745,76300000.0
2006-11-28 04:53:00,0.67747,0.67756,0.67747,0.67755,145900004.0
2006-11-28 04:54:00,0.67754,0.67754,0.67751,0.67751,46400000.0
2006-11-28 04:55:00,0.67748,0.67755,0.67748,0.67751,185699995.0
2006-11-28 04:56:00,0.67752,0.67758,0.67752,0.67758,102800000.0
2006-11-28 04:57:00,0.67752,0.67758,0.67752,0.67758,35900002.0
2006-11-28 04:58:00,0.67752,0.67753,0.67749,0.67751,97200001.0
2006-11-28 04:59:00,0.67733,0.67755,0.67728,0.67737,295100001.0
2006-11-28 05:00:00,0.67746,0.6775,0.67745,0.67745,77699999.0
2006-11-28 05:01:00,0.6774,0.67747,0.6774,0.67743,268199994.0
2006-11-28 05:02:00,0.67743,0.67743,0.67743,0.67743,58199998.0
2006-11-28 05:03:00,0.67749,0.67751,0.67747,0.67748,104499999.0
2006-11-28 05:04:00,0.67751,0.67756,0.67747,0.67748,104600004.0
2006-11-28 05:05:00,0.67752,0.67756,0.67752,0.67756,32700001.0
2006-11-28 05:06:00,0.67753,0.67753,0.6775,0.6775,91600003.0
2006-11-28 05:07:00,0.6775,0.6775,0.6775,0.6775,12000000.0
2006-11-28 05:08:00,0.67753,0.67755,0.6775,0.6775,55000001.0
2006-11-28 05:09:00,0.6775,0.67758,0.67748,0.67757,149399998.0
2006-11-28 05:10:00,0.67753,0.67756,0.67751,0.67752,83100001.0
2006-11-28 05:11:00,0.67754,0.67759,0.67753,0.67755,74200002.0
2006-11-28 05:12:00,0.67762,0.67762,0.67758,0.67758,15000000.0
2006-11-28 05:13:00,0.67759,0.67759,0.67753,0.67759,100399998.0
2006-11-28 05:14:00,0.67758,0.67758,0.6775,0.67757,99600003.0
2006-11-28 05:15:00,0.67758,0.67758,0.67758,0.67758,71100001.0
2006-11-28 05:16:00,0.6776,0.6776,0.67754,0.6776,165700000.0
2006-11-28 05:17:00,0.67755,0.67755,0.67752,0.67755,126400002.0
2006-11-28 05:18:00,0.67752,0.67758,0.67752,0.67754,191799998.0
2006-11-28 05:19:00,0.67758,0.67758,0.67757,0.67757,18500001.0
2006-11-28 05:20:00,0.67751,0.67762,0.67751,0.67758,68500000.0
2006-11-28 05:21:00,0.6776,0.67761,0.6776,0.67761,8600000.0
2006-11-28 05:22:00,0.67758,0.6776,0.67757,0.6776,134400000.0
2006-11-28 05:23:00,0.67753,0.67761,0.67753,0.67756,179699998.0
2006-11-28 05:24:00,0.67757,0.67763,0.67756,0.6776,198399997.0
2006-11-28 05:25:00,0.67763,0.67763,0.67762,0.67762,42299999.0
2006-11-28 05:26:00,0.67757,0.6776,0.67751,0.67751,122200001.0
2006-11-28 05:27:00,0.6775,0.67757,0.6775,0.6775,264300003.0
2006-11-28 05:28:00,0.67752,0.67762,0.67752,0.67758,150699998.0
2006-11-28 05:29:00,0.6776,0.6776,0.67758,0.67758,80300000.0
2006-11-28 05:30:00,0.67758,0.6776,0.67755,0.67755,48399999.0
2006-11-28 05:31:00,0.67757,0.6776,0.67753,0.67758,102700001.0
2006-11-28 05:32:00,0.67755,0.6776,0.67755,0.67758,187100005.0
2006-11-28 05:33:00,0.67755,0.67762,0.67755,0.67758,224800002.0
2006-11-28 05:34:00,0.67755,0.6776,0.67755,0.67757,60000002.0
2006-11-28 05:35:00,0.67759,0.67759,0.67755,0.67755,83699998.0
2006-11-28 05:36:00,0.67752,0.67759,0.67751,0.67756,249899998.0
2006-11-28 05:37:00,0.67754,0.67759,0.67751,0.67758,173499998.0
2006-11-28 05:38:00,0.67764,0.67771,0.67754,0.67754,120500002.0
2006-11-28 05:39:00,0.67756,0.67756,0.6775,0.67752,333599996.0
2006-11-28 05:40:00,0.6775,0.67758,0.67748,0.67755,193100004.0
2006-11-28 05:41:00,0.67761,0.67762,0.67754,0.6776,213499996.0
2006-11-28 05:42:00,0.67759,0.67762,0.67759,0.6776,75000001.0
2006-11-28 05:43:00,0.67757,0.67764,0.67753,0.67764,210699998.0
2006-11-28 05:44:00,0.67766,0.67768,0.67764,0.67768,45700000.0
2006-11-28 05:45:00,0.67766,0.67766,0.67758,0.67758,130699997.0
2006-11-28 05:46:00,0.67761,0.6777,0.67758,0.6777,155399998.0
2006-11-28 05:47:00,0.67768,0.6777,0.67762,0.6777,181700002.0
2006-11-28 05:48:00,0.67771,0.67775,0.67769,0.67769,149999998.0
2006-11-28 05:49:00,0.67768,0.67768,0.67759,0.6776,117000004.0
2006-11-28 05:50:00,0.67766,0.6777,0.67766,0.67769,71099998.0
2006-11-28 05:51:00,0.67773,0.67773,0.67765,0.6777,169299997.0
2006-11-28 05:52:00,0.67768,0.6777,0.67762,0.6777,123999998.0
2006-11-28 05:53:00,0.67766,0.67767,0.67764,0.67764,38499999.0
2006-11-28 05:54:00,0.67762,0.67771,0.67762,0.6777,42600000.0
2006-11-28 05:55:00,0.67768,0.67768,0.67764,0.67766,145000001.0
2006-11-28 05:56:00,0.67767,0.67772,0.67767,0.67772,40000000.0
2006-11-28 05:57:00,0.67766,0.67769,0.67763,0.67763,58199998.0
2006-11-28 05:58:00,0.67761,0.6777,0.67761,0.67767,143100003.0
2006-11-28 05:59:00,0.67763,0.67763,0.67763,0.67763,800000.0
2006-11-28 06:00:00,0.67766,0.67768,0.67764,0.67765,270099998.0
2006-11-28 06:01:00,0.67763,0.67766,0.67758,0.67766,133699999.0
2006-11-28 06:02:00,0.67755,0.67766,0.67744,0.67762,113700001.0
2006-11-28 06:03:00,0.6777,0.67772,0.67763,0.67763,100599999.0
2006-11-28 06:04:00,0.6776,0.67762,0.6776,0.67762,48699999.0
2006-11-28 06:05:00,0.67763,0.67765,0.67763,0.67765,22300000.0
2006-11-28 06:06:00,0.6776,0.67765,0.6776,0.67763,97300000.0
2006-11-28 06:07:00,0.67765,0.67765,0.67757,0.67764,256900002.0
2006-11-28 06:08:00,0.67763,0.67763,0.67759,0.67763,51000001.0
2006-11-28 06:09:00,0.6776,0.67768,0.6776,0.67768,190799999.0
2006-11-28 06:10:00,0.67765,0.67765,0.67765,0.67765,11200000.0
2006-11-28 06:11:00,0.67769,0.67769,0.67768,0.67768,49599998.0
2006-11-28 06:12:00,0.67773,0.67774,0.67764,0.67764,56099998.0
2006-11-28 06:13:00,0.67762,0.67762,0.67762,0.67762,39000000.0
2006-11-28 06:14:00,0.6776,0.67768,0.6776,0.67768,155399996.0
2006-11-28 06:15:00,0.67766,0.67767,0.67765,0.67765,176999996.0
2006-11-28 06:16:00,0.6777,0.6777,0.67762,0.67769,168300001.0
2006-11-28 06:17:00,0.67768,0.67768,0.67761,0.67761,89199997.0
2006-11-28 06:18:00,0.67766,0.67766,0.67763,0.67764,108999997.0
2006-11-28 06:19:00,0.67768,0.67768,0.67765,0.67767,100899998.0
2006-11-28 06:20:00,0.67762,0.67765,0.67762,0.67763,181199999.0
2006-11-28 06:21:00,0.67762,0.67765,0.6776,0.67765,211700000.0
2006-11-28 06:22:00,0.67766,0.67767,0.67755,0.67767,88599999.0
2006-11-28 06:23:00,0.6777,0.67771,0.67761,0.67762,181300003.0
2006-11-28 06:24:00,0.67761,0.67766,0.67757,0.67757,109799998.0
2006-11-28 06:25:00,0.67763,0.67768,0.67761,0.67761,91900001.0
2006-11-28 06:26:00,0.6776,0.67768,0.6776,0.67765,79399998.0
2006-11-28 06:27:00,0.67767,0.67769,0.67765,0.67765,177500001.0
2006-11-28 06:28:00,0.67766,0.6777,0.67763,0.6777,158799996.0
2006-11-28 06:29:00,0.67768,0.67768,0.67761,0.67765,82700000.0
2006-11-28 06:30:00,0.67765,0.67771,0.67765,0.67771,135100004.0
2006-11-28 06:31:00,0.67773,0.67773,0.6775,0.67755,136499998.0
2006-11-28 06:32:00,0.67771,0.67771,0.67769,0.67769,79799999.0
2006-11-28 06:33:00,0.67763,0.67769,0.6776,0.67768,45700002.0
2006-11-28 06:34:00,0.67768,0.67768,0.67761,0.67761,105000000.0
2006-11-28 06:35:00,0.67765,0.67765,0.67765,0.67765,53400001.0
2006-11-28 06:36:00,0.67765,0.67765,0.67765,0.67765,11900000.0
2006-11-28 06:37:00,0.67767,0.67771,0.67759,0.67771,269499998.0
2006-11-28 06:38:00,0.67766,0.67771,0.67759,0.67767,291000000.0
2006-11-28 06:39:00,0.67765,0.67773,0.67756,0.67773,213699998.0
2006-11-28 06:40:00,0.67775,0.67777,0.67772,0.67777,32700000.0
2006-11-28 06:41:00,0.67773,0.67773,0.67773,0.67773,20700000.0
2006-11-28 06:42:00,0.6777,0.6777,0.6777,0.6777,800000.0
2006-11-28 06:43:00,0.67771,0.67772,0.67766,0.67766,95000001.0
2006-11-28 06:44:00,0.67769,0.67769,0.67763,0.67768,159999998.0
2006-11-28 06:45:00,0.67775,0.67775,0.67762,0.67762,178899995.0
2006-11-28 06:46:00,0.67765,0.67777,0.67765,0.6777,241699999.0
2006-11-28 06:47:00,0.67769,0.67772,0.67765,0.67772,86099999.0
2006-11-28 06:48:00,0.67759,0.67759,0.67755,0.67755,23400000.0
2006-11-28 06:49:00,0.67751,0.67751,0.67744,0.6775,149100001.0
2006-11-28 06:50:00,0.6775,0.67752,0.6775,0.67752,38700001.0
2006-11-28 06:51:00,0.67749,0.67749,0.67746,0.67746,8800000.0
2006-11-28 06:52:00,0.67756,0.67756,0.67747,0.67747,76599998.0
2006-11-28 06:53:00,0.67756,0.6776,0.67753,0.67758,52500001.0
2006-11-28 06:54:00,0.67759,0.67759,0.67751,0.67757,196299999.0
2006-11-28 06:55:00,0.67755,0.67758,0.67752,0.67752,77900000.0
2006-11-28 06:56:00,0.6775,0.67758,0.6775,0.67752,182700002.0
2006-11-28 06:57:00,0.6775,0.6775,0.6775,0.6775,24700001.0
2006-11-28 06:58:00,0.67748,0.67754,0.67747,0.67754,196499997.0
2006-11-28 06:59:00,0.6775,0.67755,0.6775,0.67755,80900000.0
2006-11-28 07:00:00,0.67754,0.67754,0.67746,0.67752,127399999.0
2006-11-28 07:01:00,0.67752,0.67755,0.67752,0.67752,125000000.0
2006-11-28 07:02:00,0.67752,0.67755,0.67752,0.67752,84500000.0
2006-11-28 07:03:00,0.67752,0.67752,0.6775,0.6775,4700000.0
2006-11-28 07:04:00,0.67744,0.67753,0.67744,0.67744,170300001.0
2006-11-28 07:05:00,0.67755,0.67755,0.67741,0.67747,92199999.0
2006-11-28 07:06:00,0.67752,0.67752,0.67745,0.67751,173299998.0
2006-11-28 07:07:00,0.67753,0.67753,0.67752,0.67752,112400000.0
2006-11-28 07:08:00,0.6775,0.6775,0.67747,0.6775,84400000.0
2006-11-28 07:09:00,0.67753,0.67759,0.67753,0.67759,46500001.0
2006-11-28 07:10:00,0.67759,0.67759,0.67751,0.67752,85500000.0
2006-11-28 07:11:00,0.67755,0.67761,0.67755,0.6776,164299999.0
2006-11-28 07:12:00,0.67759,0.6776,0.67759,0.67759,26400000.0
2006-11-28 07:13:00,0.67759,0.67759,0.67751,0.67755,97100004.0
2006-11-28 07:14:00,0.67753,0.67753,0.67744,0.67747,161399997.0
2006-11-28 07:15:00,0.67753,0.67756,0.67751,0.67755,158200002.0
2006-11-28 07:16:00,0.67753,0.67753,0.67746,0.67753,187200001.0
2006-11-28 07:17:00,0.6775,0.67753,0.67746,0.67753,72399999.0
2006-11-28 07:18:00,0.67753,0.67753,0.67747,0.67751,63100000.0
2006-11-28 07:19:00,0.67752,0.67758,0.67752,0.67753,159600000.0
2006-11-28 07:20:00,0.67747,0.67752,0.67743,0.67748,133900002.0
2006-11-28 07:21:00,0.67753,0.67753,0.67739,0.67739,116399998.0
2006-11-28 07:22:00,0.67743,0.67755,0.67743,0.67755,66399999.0
2006-11-28 07:23:00,0.67751,0.67751,0.67749,0.67749,19700000.0
2006-11-28 07:24:00,0.67749,0.67753,0.67749,0.67753,43800000.0
2006-11-28 07:25:00,0.6775,0.6775,0.67748,0.67748,26500001.0
2006-11-28 07:26:00,0.67747,0.67748,0.67747,0.67747,24600000.0
2006-11-28 07:27:00,0.67739,0.67745,0.67739,0.67745,135100000.0
2006-11-28 07:28:00,0.67745,0.6775,0.67744,0.6775,242599996.0
2006-11-28 07:29:00,0.67752,0.67752,0.67743,0.67752,111300002.0
2006-11-28 07:30:00,0.67753,0.67755,0.6775,0.67753,199600002.0
2006-11-28 07:31:00,0.67758,0.67758,0.67752,0.67752,94400000.0
2006-11-28 07:32:00,0.67753,0.67755,0.6775,0.67755,72499999.0
2006-11-28 07:33:00,0.67753,0.67753,0.67747,0.67751,115100002.0
2006-11-28 07:34:00,0.6775,0.67755,0.6775,0.67755,169799999.0
2006-11-28 07:35:00,0.67755,0.67755,0.6775,0.67752,166500001.0
2006-11-28 07:36:00,0.67755,0.67755,0.67753,0.67753,10600000.0
2006-11-28 07:37:00,0.67755,0.67755,0.6775,0.67755,257300004.0
2006-11-28 07:38:00,0.67755,0.67755,0.67752,0.67755,168300000.0
2006-11-28 07:39:00,0.67751,0.67755,0.6775,0.67752,125999998.0
2006-11-28 07:40:00,0.67755,0.67755,0.67753,0.67755,94799999.0
2006-11-28 07:41:00,0.67754,0.67754,0.67749,0.67754,218800001.0
2006-11-28 07:42:00,0.67753,0.67755,0.67753,0.67753,104900001.0
2006-11-28 07:43:00,0.6775,0.67758,0.6775,0.67753,151600002.0
2006-11-28 07:44:00,0.6775,0.67752,0.6775,0.67752,35700001.0
2006-11-28 07:45:00,0.6775,0.67752,0.67749,0.67749,77299999.0
2006-11-28 07:46:00,0.6775,0.67755,0.6775,0.6775,109400002.0
2006-11-28 07:47:00,0.67755,0.67755,0.67755,0.67755,74200001.0
2006-11-28 07:48:00,0.67752,0.67758,0.67752,0.67755,45499999.0
2006-11-28 07:49:00,0.67754,0.67756,0.67754,0.67756,54300000.0
2006-11-28 07:50:00,0.67759,0.67759,0.67754,0.67754,56000001.0
2006-11-28 07:51:00,0.6775,0.67759,0.6775,0.67753,152799999.0
2006-11-28 07:52:00,0.67754,0.67763,0.67752,0.67754,171699995.0
2006-11-28 07:53:00,0.67755,0.67755,0.67752,0.67752,16800000.0
2006-11-28 07:54:00,0.6775,0.6775,0.67745,0.67745,58300000.0
2006-11-28 07:55:00,0.6774,0.67743,0.67736,0.67743,126599997.0
2006-11-28 07:56:00,0.67738,0.67741,0.67735,0.67737,120300000.0
2006-11-28 07:57:00,0.67733,0.67733,0.67724,0.67726,170099998.0
2006-11-28 07:58:00,0.67731,0.67731,0.67722,0.67724,146199999.0
2006-11-28 07:59:00,0.6773,0.67732,0.6773,0.67732,45699998.0
2006-11-28 08:00:00,0.67723,0.67726,0.67719,0.67723,247799997.0
2006-11-28 08:01:00,0.67727,0.67731,0.67726,0.67731,158899996.0
2006-11-28 08:02:00,0.6773,0.6773,0.67727,0.67727,107899999.0
2006-11-28 08:03:00,0.67723,0.6773,0.6772,0.67727,89400001.0
2006-11-28 08:04:00,0.67723,0.67725,0.67722,0.67725,97500000.0
2006-11-28 08:05:00,0.67723,0.67733,0.67722,0.67722,156300002.0
2006-11-28 08:06:00,0.6772,0.67723,0.6772,0.67723,47800001.0
2006-11-28 08:07:00,0.67727,0.67727,0.67726,0.67726,11000000.0
2006-11-28 08:08:00,0.67721,0.67726,0.67716,0.67718,199800001.0
2006-11-28 08:09:00,0.67722,0.67723,0.67722,0.67723,55200001.0
2006-11-28 08:10:00,0.67726,0.67727,0.67721,0.67724,214200004.0
2006-11-28 08:11:00,0.67723,0.67731,0.67723,0.67728,146199999.0
2006-11-28 08:12:00,0.67727,0.67727,0.6772,0.67725,182900000.0
2006-11-28 08:13:00,0.67727,0.67731,0.67727,0.6773,60000001.0
2006-11-28 08:14:00,0.67736,0.67736,0.67724,0.67728,215999999.0
2006-11-28 08:15:00,0.67729,0.67729,0.67717,0.67717,89299997.0
2006-11-28 08:16:00,0.67723,0.67734,0.67723,0.6773,78299999.0
2006-11-28 08:17:00,0.67725,0.67727,0.67725,0.67727,73399999.0
2006-11-28 08:18:00,0.6772,0.67723,0.67717,0.67723,176799999.0
2006-11-28 08:19:00,0.67723,0.67725,0.67723,0.67725,27100000.0
2006-11-28 08:20:00,0.67722,0.67731,0.67722,0.67727,152700000.0
2006-11-28 08:21:00,0.67731,0.67731,0.67721,0.67727,148099998.0
2006-11-28 08:22:00,0.67729,0.67732,0.67729,0.67731,80099998.0
2006-11-28 08:23:00,0.67732,0.67733,0.67731,0.67731,63100000.0
2006-11-28 08:24:00,0.67732,0.67735,0.67731,0.67735,200599996.0
2006-11-28 08:25:00,0.6773,0.67735,0.6773,0.67732,62200001.0
2006-11-28 08:26:00,0.67729,0.67729,0.67721,0.67721,73300001.0
2006-11-28 08:27:00,0.67722,0.67727,0.6772,0.67722,59999999.0
2006-11-28 08:28:00,0.67718,0.67724,0.67718,0.67722,118399998.0
2006-11-28 08:29:00,0.6772,0.6772,0.6772,0.6772,4100000.0
2006-11-28 08:30:00,0.6772,0.67725,0.6772,0.67725,140200001.0
2006-11-28 08:31:00,0.67724,0.67727,0.677,0.67709,199300001.0
2006-11-28 08:32:00,0.6772,0.67725,0.6772,0.67725,78999998.0
2006-11-28 08:33:00,0.67725,0.67725,0.67722,0.67723,120200000.0
2006-11-28 08:34:00,0.67719,0.67719,0.67712,0.67714,66500001.0
2006-11-28 08:35:00,0.67717,0.67718,0.67717,0.67718,82299999.0
2006-11-28 08:36:00,0.67722,0.67722,0.67722,0.67722,63000001.0
2006-11-28 08:37:00,0.67722,0.67725,0.67718,0.67725,84199999.0
2006-11-28 08:38:00,0.67724,0.67724,0.67718,0.67718,240200002.0
2006-11-28 08:39:00,0.67722,0.67748,0.67722,0.67748,122099997.0
2006-11-28 08:40:00,0.67739,0.67739,0.6773,0.67734,154199999.0
2006-11-28 08:41:00,0.67729,0.67733,0.67722,0.67733,122499999.0
2006-11-28 08:42:00,0.67729,0.67731,0.67725,0.67726,94400000.0
2006-11-28 08:43:00,0.67723,0.67731,0.67721,0.67728,138399999.0
2006-11-28 08:44:00,0.67726,0.6773,0.67717,0.6773,130699997.0
2006-11-28 08:45:00,0.67732,0.67732,0.6773,0.6773,88700001.0
2006-11-28 08:46:00,0.67734,0.67734,0.67727,0.67731,124800002.0
2006-11-28 08:47:00,0.67722,0.67731,0.67721,0.67729,104599998.0
2006-11-28 08:48:00,0.67721,0.6773,0.67721,0.67721,186400002.0
2006-11-28 08:49:00,0.67727,0.67733,0.67726,0.67733,166600000.0
2006-11-28 08:50:00,0.67733,0.67734,0.67731,0.67734,60700000.0
2006-11-28 08:51:00,0.67734,0.6774,0.67727,0.6774,113300000.0
2006-11-28 08:52:00,0.6774,0.67744,0.67739,0.6774,198899997.0
2006-11-28 08:53:00,0.67736,0.67737,0.67732,0.67732,161299999.0
2006-11-28 08:54:00,0.67732,0.67737,0.67732,0.67732,154999999.0
2006-11-28 08:55:00,0.67737,0.67741,0.67737,0.67737,47200000.0
2006-11-28 08:56:00,0.67738,0.6774,0.67731,0.67738,88399999.0
2006-11-28 08:57:00,0.67736,0.67736,0.67728,0.67731,214999998.0
2006-11-28 08:58:00,0.67732,0.67733,0.67728,0.67733,165100000.0
2006-11-28 08:59:00,0.67729,0.6774,0.67727,0.67734,50700001.0
2006-11-28 09:00:00,0.67735,0.67738,0.67735,0.67736,63100001.0
2006-11-28 09:01:00,0.67736,0.67743,0.67735,0.67738,88199999.0
2006-11-28 09:02:00,0.67741,0.67742,0.67735,0.67735,76699999.0
2006-11-28 09:03:00,0.67737,0.67738,0.6773,0.6773,105599999.0
2006-11-28 09:04:00,0.67737,0.67739,0.6773,0.67735,62200000.0
2006-11-28 09:05:00,0.67742,0.67742,0.67738,0.67742,65300002.0
2006-11-28 09:06:00,0.6774,0.67741,0.6774,0.67741,17500001.0
2006-11-28 09:07:00,0.67737,0.6774,0.67733,0.67733,108499999.0
2006-11-28 09:08:00,0.67735,0.67738,0.67725,0.6773,124799999.0
2006-11-28 09:09:00,0.67733,0.67733,0.67725,0.67725,45600000.0
2006-11-28 09:10:00,0.6772,0.6772,0.67711,0.67715,122099999.0
2006-11-28 09:11:00,0.6771,0.67716,0.67703,0.6771,184200001.0
2006-11-28 09:12:00,0.67705,0.67705,0.67695,0.67698,224200002.0
2006-11-28 09:13:00,0.67698,0.67709,0.67698,0.67707,158199999.0
2006-11-28 09:14:00,0.67708,0.67713,0.67702,0.67707,249699998.0
2006-11-28 09:15:00,0.67704,0.67721,0.67704,0.67721,71700000.0
2006-11-28 09:16:00,0.67717,0.67729,0.67716,0.67729,136099998.0
2006-11-28 09:17:00,0.67721,0.67729,0.67717,0.67723,120299997.0
2006-11-28 09:18:00,0.67724,0.67725,0.67715,0.67717,98199997.0
2006-11-28 09:19:00,0.67715,0.67715,0.67705,0.67713,207300001.0
2006-11-28 09:20:00,0.67715,0.67715,0.67715,0.67715,27900000.0
2006-11-28 09:21:00,0.6772,0.67724,0.67711,0.67724,142500003.0
2006-11-28 09:22:00,0.67723,0.67723,0.67712,0.67721,114800002.0
2006-11-28 09:23:00,0.67719,0.67719,0.67714,0.67715,144399995.0
2006-11-28 09:24:00,0.67717,0.67719,0.67715,0.67716,98599999.0
2006-11-28 09:25:00,0.67719,0.67719,0.67707,0.67707,219400000.0
2006-11-28 09:26:00,0.67707,0.6771,0.67695,0.67699,121200001.0
2006-11-28 09:27:00,0.67718,0.67728,0.67718,0.67718,190400004.0
2006-11-28 09:28:00,0.67717,0.67717,0.67712,0.67717,200700001.0
2006-11-28 09:29:00,0.67716,0.67721,0.67716,0.67721,107799999.0
2006-11-28 09:30:00,0.67718,0.67718,0.67713,0.67716,66199998.0
2006-11-28 09:31:00,0.67719,0.67721,0.67713,0.67718,206200000.0
2006-11-28 09:32:00,0.67717,0.6772,0.67717,0.6772,165699999.0
2006-11-28 09:33:00,0.67723,0.67728,0.67722,0.67727,136299997.0
2006-11-28 09:34:00,0.67726,0.67729,0.67719,0.67722,74099999.0
2006-11-28 09:35:00,0.67726,0.67729,0.67722,0.67729,75699999.0
2006-11-28 09:36:00,0.67726,0.6773,0.67721,0.67721,125199998.0
2006-11-28 09:37:00,0.67723,0.67727,0.67722,0.67725,255400005.0
2006-11-28 09:38:00,0.67726,0.67726,0.67717,0.6772,131699994.0
2006-11-28 09:39:00,0.67721,0.67721,0.67717,0.67717,100400001.0
2006-11-28 09:40:00,0.67723,0.67727,0.67723,0.67727,88200000.0
2006-11-28 09:41:00,0.67728,0.67731,0.67724,0.67728,129600003.0
2006-11-28 09:42:00,0.67733,0.67733,0.67722,0.67727,250100002.0
2006-11-28 09:43:00,0.67725,0.67732,0.67722,0.67732,165200000.0
2006-11-28 09:44:00,0.67728,0.67733,0.67724,0.67733,190800000.0
2006-11-28 09:45:00,0.67737,0.67737,0.67727,0.67733,91800001.0
2006-11-28 09:46:00,0.67735,0.67735,0.67728,0.67728,68700000.0
2006-11-28 09:47:00,0.67728,0.67731,0.67721,0.67721,145500000.0
2006-11-28 09:48:00,0.6772,0.67725,0.6772,0.67722,154799996.0
2006-11-28 09:49:00,0.67718,0.67718,0.67709,0.67713,197499997.0
2006-11-28 09:50:00,0.67718,0.67718,0.6771,0.67712,99700002.0
2006-11-28 09:51:00,0.6771,0.6771,0.67698,0.67699,166700005.0
2006-11-28 09:52:00,0.67696,0.67704,0.67696,0.67697,111399999.0
2006-11-28 09:53:00,0.67693,0.67693,0.67677,0.67677,309799999.0
2006-11-28 09:54:00,0.67666,0.67675,0.67664,0.67671,174199999.0
2006-11-28 09:55:00,0.67663,0.67667,0.67655,0.67655,129000003.0
2006-11-28 09:56:00,0.67659,0.67668,0.67658,0.67661,190300000.0
2006-11-28 09:57:00,0.67663,0.67663,0.67656,0.6766,139600000.0
2006-11-28 09:58:00,0.67661,0.67661,0.67656,0.6766,194199995.0
2006-11-28 09:59:00,0.67656,0.67656,0.67638,0.67638,57500000.0
2006-11-28 10:00:00,0.67631,0.67635,0.67623,0.67631,176899997.0
2006-11-28 10:01:00,0.67632,0.67632,0.67624,0.67632,209100000.0
2006-11-28 10:02:00,0.67639,0.67643,0.67633,0.67637,118000003.0
2006-11-28 10:03:00,0.67632,0.67638,0.67631,0.67638,317999998.0
2006-11-28 10:04:00,0.67633,0.67641,0.67631,0.67638,248699999.0
2006-11-28 10:05:00,0.67638,0.67641,0.67631,0.6764,320800002.0
2006-11-28 10:06:00,0.67635,0.67643,0.67634,0.67641,210099998.0
2006-11-28 10:07:00,0.67642,0.67651,0.67637,0.67637,183200001.0
2006-11-28 10:08:00,0.67637,0.67643,0.67637,0.6764,87000002.0
2006-11-28 10:09:00,0.6764,0.67655,0.6764,0.67653,187899995.0
2006-11-28 10:10:00,0.67651,0.67657,0.67646,0.67648,121200000.0
2006-11-28 10:11:00,0.67647,0.67659,0.67647,0.67655,111999997.0
2006-11-28 10:12:00,0.67658,0.67658,0.67653,0.67653,89800002.0
2006-11-28 10:13:00,0.67652,0.67659,0.67651,0.67659,148700000.0
2006-11-28 10:14:00,0.67661,0.67661,0.67654,0.67656,121600002.0
2006-11-28 10:15:00,0.67653,0.67657,0.67648,0.67655,200300000.0
2006-11-28 10:16:00,0.67656,0.67663,0.67654,0.67657,197600000.0
2006-11-28 10:17:00,0.67652,0.67656,0.67648,0.67652,182899995.0
2006-11-28 10:18:00,0.67659,0.6766,0.67652,0.67652,128900003.0
2006-11-28 10:19:00,0.67653,0.67653,0.67647,0.67653,171100003.0
2006-11-28 10:20:00,0.67654,0.67658,0.67651,0.67658,123600000.0
2006-11-28 10:21:00,0.67655,0.67657,0.67653,0.67656,225300001.0
2006-11-28 10:22:00,0.67652,0.67653,0.67649,0.67651,156199998.0
2006-11-28 10:23:00,0.67648,0.67648,0.67642,0.67646,105699998.0
2006-11-28 10:24:00,0.6765,0.67654,0.67643,0.6765,148800000.0
2006-11-28 10:25:00,0.67647,0.67648,0.67646,0.67646,95699998.0
2006-11-28 10:26:00,0.67644,0.67648,0.67642,0.67644,159799997.0
2006-11-28 10:27:00,0.67648,0.6765,0.67642,0.67646,262699997.0
2006-11-28 10:28:00,0.67641,0.67645,0.67635,0.67637,259199997.0
2006-11-28 10:29:00,0.6763,0.67631,0.67623,0.67626,340900005.0
2006-11-28 10:30:00,0.67625,0.67625,0.67616,0.6762,200400005.0
2006-11-28 10:31:00,0.67621,0.67621,0.67616,0.67616,19900000.0
2006-11-28 10:32:00,0.67612,0.67616,0.67609,0.67612,96199999.0
2006-11-28 10:33:00,0.67611,0.67612,0.67607,0.67607,146999999.0
2006-11-28 10:34:00,0.67603,0.67605,0.67596,0.676,103800002.0
2006-11-28 10:35:00,0.67602,0.67602,0.67586,0.6759,89300001.0
2006-11-28 10:36:00,0.67587,0.6759,0.67579,0.67585,109200000.0
2006-11-28 10:37:00,0.67594,0.67597,0.67589,0.67589,154399997.0
2006-11-28 10:38:00,0.67582,0.67586,0.6758,0.67585,166899998.0
2006-11-28 10:39:00,0.6758,0.6758,0.67574,0.6758,114999998.0
2006-11-28 10:40:00,0.67582,0.67585,0.67561,0.67567,250899995.0
2006-11-28 10:41:00,0.67567,0.67572,0.67566,0.67567,155000001.0
2006-11-28 10:42:00,0.67563,0.67565,0.67557,0.67557,116300001.0
2006-11-28 10:43:00,0.6756,0.67566,0.67557,0.67557,267800003.0
2006-11-28 10:44:00,0.67556,0.67565,0.67556,0.67565,69100000.0
2006-11-28 10:45:00,0.67567,0.6757,0.67561,0.67568,211599998.0
2006-11-28 10:46:00,0.67557,0.67575,0.67557,0.67575,204199998.0
2006-11-28 10:47:00,0.67573,0.67573,0.67572,0.67572,54299999.0
2006-11-28 10:48:00,0.6757,0.67571,0.67564,0.67571,88499998.0
2006-11-28 10:49:00,0.67571,0.67571,0.67561,0.67571,131299999.0
2006-11-28 10:50:00,0.67568,0.67571,0.67565,0.67565,86799999.0
2006-11-28 10:51:00,0.67567,0.67573,0.67567,0.6757,131499997.0
2006-11-28 10:52:00,0.6757,0.67582,0.6757,0.6758,147199996.0
2006-11-28 10:53:00,0.6758,0.67585,0.6758,0.6758,136699994.0
2006-11-28 10:54:00,0.67582,0.67586,0.6758,0.6758,117700005.0
2006-11-28 10:55:00,0.67583,0.67591,0.67579,0.6759,45700000.0
2006-11-28 10:56:00,0.67585,0.67592,0.67581,0.67587,184300002.0
2006-11-28 10:57:00,0.67581,0.67588,0.67581,0.67585,212700007.0
2006-11-28 10:58:00,0.6759,0.67594,0.67588,0.6759,99000002.0
2006-11-28 10:59:00,0.67587,0.67598,0.67587,0.67598,73399999.0
2006-11-28 11:00:00,0.67597,0.676,0.67592,0.67598,182699998.0
2006-11-28 11:01:00,0.67601,0.67603,0.67595,0.67603,214600003.0
2006-11-28 11:02:00,0.67602,0.67606,0.67602,0.67606,114399999.0
2006-11-28 11:03:00,0.67604,0.67604,0.67599,0.67599,63700001.0
2006-11-28 11:04:00,0.67593,0.67598,0.67586,0.67598,224099995.0
2006-11-28 11:05:00,0.6759,0.6759,0.67586,0.67586,137700001.0
2006-11-28 11:06:00,0.67587,0.67593,0.67587,0.67593,154800004.0
2006-11-28 11:07:00,0.67597,0.6761,0.67597,0.67603,102300000.0
2006-11-28 11:08:00,0.6761,0.67611,0.67608,0.67611,152299998.0
2006-11-28 11:09:00,0.67604,0.67607,0.67602,0.67607,98800002.0
2006-11-28 11:10:00,0.67609,0.67613,0.67606,0.67613,185400004.0
2006-11-28 11:11:00,0.67608,0.67608,0.67602,0.67602,120800001.0
2006-11-28 11:12:00,0.67604,0.67604,0.676,0.676,149700003.0
2006-11-28 11:13:00,0.67598,0.67604,0.67598,0.67604,95899999.0
2006-11-28 11:14:00,0.67607,0.67607,0.67599,0.67605,210499998.0
2006-11-28 11:15:00,0.67608,0.67608,0.67592,0.67595,176000003.0
2006-11-28 11:16:00,0.67595,0.67595,0.67591,0.67595,145100003.0
2006-11-28 11:17:00,0.67596,0.67601,0.67592,0.67601,171500003.0
2006-11-28 11:18:00,0.67603,0.67606,0.67595,0.67606,184000000.0
2006-11-28 11:19:00,0.67607,0.67608,0.67598,0.67608,350199995.0
2006-11-28 11:20:00,0.67607,0.6761,0.67605,0.67605,82400000.0
2006-11-28 11:21:00,0.6761,0.6761,0.676,0.676,99299999.0
2006-11-28 11:22:00,0.67598,0.67598,0.6759,0.67592,189499997.0
2006-11-28 11:23:00,0.67593,0.67593,0.67585,0.67585,154400002.0
2006-11-28 11:24:00,0.67591,0.67595,0.67587,0.67591,166900003.0
2006-11-28 11:25:00,0.67589,0.67591,0.67589,0.67589,90600000.0
2006-11-28 11:26:00,0.67588,0.67595,0.67588,0.67595,99500001.0
2006-11-28 11:27:00,0.67592,0.67593,0.67592,0.67593,72500001.0
2006-11-28 11:28:00,0.67592,0.67595,0.6759,0.67592,266000003.0
2006-11-28 11:29:00,0.67597,0.67599,0.67593,0.67593,51800000.0
2006-11-28 11:30:00,0.67599,0.67601,0.67594,0.67597,195499998.0
2006-11-28 11:31:00,0.67591,0.67593,0.67585,0.67585,193199998.0
2006-11-28 11:32:00,0.67594,0.67594,0.67585,0.67591,130200000.0
2006-11-28 11:33:00,0.67593,0.67601,0.67592,0.67596,184400000.0
2006-11-28 11:34:00,0.676,0.67604,0.67595,0.67602,189800001.0
2006-11-28 11:35:00,0.67604,0.67607,0.67601,0.67605,175400000.0
2006-11-28 11:36:00,0.67601,0.67603,0.67595,0.67595,259400000.0
2006-11-28 11:37:00,0.67601,0.67612,0.67601,0.6761,77600000.0
2006-11-28 11:38:00,0.67607,0.6761,0.67601,0.67607,88300001.0
2006-11-28 11:39:00,0.67607,0.67609,0.67603,0.67609,68399998.0
2006-11-28 11:40:00,0.67612,0.67614,0.67604,0.67607,238799999.0
2006-11-28 11:41:00,0.67604,0.67611,0.67604,0.67611,5600000.0
2006-11-28 11:42:00,0.6761,0.6761,0.67608,0.67608,65400001.0
2006-11-28 11:43:00,0.67608,0.67613,0.67607,0.67613,68100001.0
2006-11-28 11:44:00,0.67608,0.67608,0.67608,0.67608,37500000.0
2006-11-28 11:45:00,0.67607,0.67607,0.676,0.67603,186199997.0
2006-11-28 11:46:00,0.67601,0.67607,0.67599,0.67604,166300003.0
2006-11-28 11:47:00,0.67608,0.6761,0.67605,0.6761,119699996.0
2006-11-28 11:48:00,0.67605,0.67609,0.676,0.67604,106999998.0
2006-11-28 11:49:00,0.67602,0.67611,0.67597,0.67611,64500001.0
2006-11-28 11:50:00,0.67605,0.6761,0.67605,0.6761,101300002.0
2006-11-28 11:51:00,0.6761,0.67612,0.67606,0.67609,253200004.0
2006-11-28 11:52:00,0.6761,0.67612,0.6761,0.67612,43000000.0
2006-11-28 11:53:00,0.67607,0.67616,0.67603,0.67616,218100000.0
2006-11-28 11:54:00,0.67608,0.67609,0.67606,0.67606,65499999.0
2006-11-28 11:55:00,0.6761,0.67614,0.67604,0.67609,122300003.0
2006-11-28 11:56:00,0.67606,0.67612,0.67606,0.67607,122200002.0
2006-11-28 11:57:00,0.67604,0.67604,0.67585,0.67585,205099997.0
2006-11-28 11:58:00,0.67588,0.67595,0.67585,0.67589,125799999.0
2006-11-28 11:59:00,0.67595,0.67596,0.67587,0.67596,71099999.0
2006-11-28 12:00:00,0.67595,0.67604,0.67595,0.67604,276500001.0
2006-11-28 12:01:00,0.67608,0.67608,0.67601,0.67607,112300001.0
2006-11-28 12:02:00,0.67613,0.67622,0.67604,0.67622,196800004.0
2006-11-28 12:03:00,0.67621,0.67621,0.67614,0.67616,128400002.0
2006-11-28 12:04:00,0.6762,0.67623,0.6762,0.67623,115600002.0
2006-11-28 12:05:00,0.6762,0.67623,0.6762,0.67622,124400000.0
2006-11-28 12:06:00,0.67625,0.6763,0.67625,0.67625,176499998.0
2006-11-28 12:07:00,0.67624,0.67624,0.67618,0.67619,196300002.0
2006-11-28 12:08:00,0.67624,0.67628,0.67617,0.67628,144799996.0
2006-11-28 12:09:00,0.67629,0.67632,0.67623,0.67623,240700001.0
2006-11-28 12:10:00,0.6762,0.6762,0.67611,0.67615,118499999.0
2006-11-28 12:11:00,0.67613,0.67626,0.67612,0.67626,98099998.0
2006-11-28 12:12:00,0.6762,0.67621,0.67615,0.67619,104799999.0
2006-11-28 12:13:00,0.67623,0.67628,0.67623,0.67627,77300000.0
2006-11-28 12:14:00,0.67624,0.67626,0.6762,0.67624,92700000.0
2006-11-28 12:15:00,0.67622,0.67631,0.67622,0.67625,113799998.0
2006-11-28 12:16:00,0.67629,0.67633,0.67625,0.67632,106900001.0
2006-11-28 12:17:00,0.67633,0.67633,0.67624,0.67633,171999999.0
2006-11-28 12:18:00,0.67632,0.67632,0.67623,0.67623,88300001.0
2006-11-28 12:19:00,0.6763,0.67632,0.67616,0.67616,218799998.0
2006-11-28 12:20:00,0.67621,0.6763,0.67621,0.67625,186500005.0
2006-11-28 12:21:00,0.67622,0.67633,0.67622,0.67623,180799999.0
2006-11-28 12:22:00,0.67624,0.67626,0.67618,0.67623,166900001.0
2006-11-28 12:23:00,0.67622,0.67625,0.6762,0.67625,79800001.0
2006-11-28 12:24:00,0.67629,0.67636,0.67625,0.67636,62900001.0
2006-11-28 12:25:00,0.67636,0.67636,0.67628,0.67628,53500000.0
2006-11-28 12:26:00,0.67617,0.67617,0.67604,0.67604,130400001.0
2006-11-28 12:27:00,0.6761,0.6762,0.67608,0.6762,213599999.0
2006-11-28 12:28:00,0.67622,0.67622,0.67618,0.67621,122600000.0
2006-11-28 12:29:00,0.67622,0.67627,0.67622,0.67625,153099997.0
2006-11-28 12:30:00,0.67615,0.67615,0.67611,0.67615,81900000.0
2006-11-28 12:31:00,0.67617,0.67625,0.67617,0.67617,132299997.0
2006-11-28 12:32:00,0.67619,0.67626,0.67619,0.6762,107600003.0
2006-11-28 12:33:00,0.67624,0.67625,0.6762,0.67625,107000002.0
2006-11-28 12:34:00,0.67627,0.6763,0.67627,0.6763,31100000.0
2006-11-28 12:35:00,0.67632,0.67632,0.67628,0.67632,31099999.0
2006-11-28 12:36:00,0.67633,0.67633,0.67623,0.67627,131000002.0
2006-11-28 12:37:00,0.67632,0.67635,0.67629,0.67629,284499995.0
2006-11-28 12:38:00,0.67625,0.67633,0.67625,0.67631,107100000.0
2006-11-28 12:39:00,0.67638,0.67638,0.67629,0.67633,161399998.0
2006-11-28 12:40:00,0.67627,0.6763,0.67625,0.67628,135499999.0
2006-11-28 12:41:00,0.67633,0.67634,0.67628,0.67628,183600001.0
2006-11-28 12:42:00,0.67626,0.67635,0.6762,0.67623,167600001.0
2006-11-28 12:43:00,0.67624,0.67625,0.67622,0.67625,149999997.0
2006-11-28 12:44:00,0.67623,0.67627,0.67623,0.67623,231499998.0
2006-11-28 12:45:00,0.67629,0.6763,0.67626,0.6763,177400000.0
2006-11-28 12:46:00,0.6763,0.67632,0.67624,0.67624,84500000.0
2006-11-28 12:47:00,0.67619,0.67626,0.67619,0.67625,125200002.0
2006-11-28 12:48:00,0.67627,0.67633,0.67623,0.67627,139200004.0
2006-11-28 12:49:00,0.67628,0.67635,0.67628,0.6763,137700003.0
2006-11-28 12:50:00,0.67626,0.67631,0.67621,0.67621,308500004.0
2006-11-28 12:51:00,0.67627,0.67633,0.67625,0.67633,257599999.0
2006-11-28 12:52:00,0.67633,0.67635,0.67628,0.67628,174599997.0
2006-11-28 12:53:00,0.67633,0.67637,0.67625,0.67637,194499999.0
2006-11-28 12:54:00,0.67634,0.67639,0.67633,0.67636,87900000.0
2006-11-28 12:55:00,0.6764,0.6764,0.67637,0.67637,52799998.0
2006-11-28 12:56:00,0.67635,0.67636,0.67631,0.67632,110900000.0
2006-11-28 12:57:00,0.67626,0.67626,0.67611,0.67613,199200001.0
2006-11-28 12:58:00,0.67611,0.67625,0.67611,0.6762,80500001.0
2006-11-28 12:59:00,0.67617,0.67621,0.67612,0.67615,276299995.0
2006-11-28 13:00:00,0.67618,0.67618,0.67612,0.67612,142200002.0
2006-11-28 13:01:00,0.67618,0.67618,0.67612,0.67614,79600002.0
2006-11-28 13:02:00,0.67615,0.6762,0.67615,0.6762,39000000.0
2006-11-28 13:03:00,0.67615,0.67623,0.67615,0.67623,125900001.0
2006-11-28 13:04:00,0.67617,0.67624,0.67616,0.67624,220199997.0
2006-11-28 13:05:00,0.67623,0.67623,0.67619,0.67619,9600000.0
2006-11-28 13:06:00,0.6762,0.67624,0.67615,0.67619,188300002.0
2006-11-28 13:07:00,0.67617,0.67623,0.67614,0.67616,161099999.0
2006-11-28 13:08:00,0.67619,0.67623,0.67619,0.67622,88500002.0
2006-11-28 13:09:00,0.6762,0.67627,0.67616,0.67627,203099996.0
2006-11-28 13:10:00,0.67622,0.67625,0.67619,0.67625,128400001.0
2006-11-28 13:11:00,0.67626,0.67626,0.67615,0.67615,62100002.0
2006-11-28 13:12:00,0.67621,0.67627,0.67617,0.67621,199900001.0
2006-11-28 13:13:00,0.67616,0.67621,0.67612,0.67617,221300003.0
2006-11-28 13:14:00,0.67618,0.67625,0.67616,0.67619,257599995.0
2006-11-28 13:15:00,0.67613,0.67617,0.67608,0.67617,62300000.0
2006-11-28 13:16:00,0.67616,0.67616,0.6761,0.67613,164100003.0
2006-11-28 13:17:00,0.67615,0.67619,0.6761,0.67612,302899994.0
2006-11-28 13:18:00,0.67605,0.67606,0.67601,0.67601,114599995.0
2006-11-28 13:19:00,0.676,0.67606,0.67598,0.67603,64600000.0
2006-11-28 13:20:00,0.67607,0.67613,0.67607,0.67607,186699996.0
2006-11-28 13:21:00,0.67605,0.67608,0.676,0.676,256699997.0
2006-11-28 13:22:00,0.67603,0.67608,0.676,0.676,87700000.0
2006-11-28 13:23:00,0.67599,0.67607,0.67599,0.67607,80399999.0
2006-11-28 13:24:00,0.67609,0.6762,0.67609,0.6762,107899999.0
2006-11-28 13:25:00,0.67618,0.67618,0.67607,0.6761,97900000.0
2006-11-28 13:26:00,0.67613,0.67621,0.67606,0.6762,62200000.0
2006-11-28 13:27:00,0.67625,0.67633,0.67625,0.6763,130500001.0
2006-11-28 13:28:00,0.67625,0.67629,0.67622,0.67623,25200000.0
2006-11-28 13:29:00,0.67623,0.67624,0.67617,0.67624,107399997.0
2006-11-28 13:30:00,0.67623,0.67623,0.67613,0.67617,82700000.0
2006-11-28 13:31:00,0.67619,0.67622,0.67613,0.67614,70299999.0
2006-11-28 13:32:00,0.67613,0.67613,0.67605,0.67605,40599999.0
2006-11-28 13:33:00,0.67603,0.67608,0.676,0.67607,102499999.0
2006-11-28 13:34:00,0.67607,0.67607,0.67597,0.67602,122099995.0
2006-11-28 13:35:00,0.676,0.67607,0.67596,0.67601,239400003.0
2006-11-28 13:36:00,0.6761,0.6761,0.676,0.67604,180399998.0
2006-11-28 13:37:00,0.67607,0.67607,0.67599,0.67605,157400002.0
2006-11-28 13:38:00,0.676,0.676,0.67596,0.67596,103199999.0
2006-11-28 13:39:00,0.67595,0.67599,0.67592,0.67592,182500002.0
2006-11-28 13:40:00,0.67597,0.67605,0.67594,0.67602,134499998.0
2006-11-28 13:41:00,0.676,0.676,0.67595,0.67595,99100002.0
2006-11-28 13:42:00,0.676,0.676,0.67592,0.676,295000002.0
2006-11-28 13:43:00,0.67602,0.67611,0.67602,0.67606,235799998.0
2006-11-28 13:44:00,0.67609,0.67609,0.67603,0.67603,109400004.0
2006-11-28 13:45:00,0.67601,0.67601,0.67596,0.67597,104899999.0
2006-11-28 13:46:00,0.67597,0.67604,0.67597,0.67603,73600000.0
2006-11-28 13:47:00,0.67607,0.67615,0.67605,0.67613,199599996.0
2006-11-28 13:48:00,0.67615,0.67615,0.67607,0.67612,128600001.0
2006-11-28 13:49:00,0.67615,0.67615,0.67607,0.67612,129399996.0
2006-11-28 13:50:00,0.6761,0.67617,0.6761,0.67615,225800002.0
2006-11-28 13:51:00,0.67612,0.67619,0.67612,0.67616,213300000.0
2006-11-28 13:52:00,0.67613,0.67617,0.67611,0.67611,122100000.0
2006-11-28 13:53:00,0.67615,0.67615,0.67598,0.67604,225300003.0
2006-11-28 13:54:00,0.67607,0.67609,0.67601,0.67603,177599999.0
2006-11-28 13:55:00,0.67604,0.67604,0.67592,0.67601,135899998.0
2006-11-28 13:56:00,0.67606,0.67606,0.67595,0.67597,93199998.0
2006-11-28 13:57:00,0.67594,0.676,0.67594,0.67599,83099998.0
2006-11-28 13:58:00,0.676,0.676,0.67594,0.67599,65299999.0
2006-11-28 13:59:00,0.67595,0.676,0.67593,0.676,218400003.0
2006-11-28 14:00:00,0.67604,0.67605,0.67598,0.67603,99000001.0
2006-11-28 14:01:00,0.67602,0.67606,0.67597,0.67598,202700006.0
2006-11-28 14:02:00,0.67595,0.67602,0.67592,0.67597,189200002.0
2006-11-28 14:03:00,0.67596,0.67596,0.67589,0.67589,64700002.0
2006-11-28 14:04:00,0.67587,0.67587,0.67582,0.67585,121700001.0
2006-11-28 14:05:00,0.67581,0.67587,0.67581,0.67585,160499997.0
2006-11-28 14:06:00,0.6759,0.6759,0.67583,0.67588,333800002.0
2006-11-28 14:07:00,0.67587,0.6759,0.6758,0.67585,163600001.0
2006-11-28 14:08:00,0.67591,0.67594,0.67588,0.67592,77300001.0
2006-11-28 14:09:00,0.67595,0.67595,0.6759,0.67595,126299998.0
2006-11-28 14:10:00,0.67585,0.67589,0.6758,0.67589,147899995.0
2006-11-28 14:11:00,0.6759,0.67593,0.67587,0.67589,114300001.0
2006-11-28 14:12:00,0.6759,0.6759,0.67588,0.67588,75400000.0
2006-11-28 14:13:00,0.67589,0.67593,0.67585,0.6759,381100003.0
2006-11-28 14:14:00,0.67589,0.6759,0.67588,0.67588,80699999.0
2006-11-28 14:15:00,0.67591,0.67593,0.67589,0.67592,123400000.0
2006-11-28 14:16:00,0.67586,0.67592,0.67586,0.6759,127099998.0
2006-11-28 14:17:00,0.67587,0.6759,0.67585,0.6759,30200000.0
2006-11-28 14:18:00,0.67588,0.67589,0.6758,0.67589,186199998.0
2006-11-28 14:19:00,0.67588,0.67593,0.67582,0.67593,79700000.0
2006-11-28 14:20:00,0.67592,0.67595,0.67582,0.67587,176100002.0
2006-11-28 14:21:00,0.67588,0.67595,0.67588,0.67591,181300001.0
2006-11-28 14:22:00,0.67588,0.67596,0.67588,0.67596,16900000.0
2006-11-28 14:23:00,0.67594,0.67594,0.67587,0.67594,98400002.0
2006-11-28 14:24:00,0.67594,0.67594,0.67587,0.67593,126200004.0
2006-11-28 14:25:00,0.67594,0.67594,0.67587,0.67591,212899997.0
2006-11-28 14:26:00,0.67593,0.67594,0.67588,0.67594,134600000.0
2006-11-28 14:27:00,0.67597,0.67597,0.67588,0.67593,165400002.0
2006-11-28 14:28:00,0.67597,0.67598,0.67597,0.67598,47899998.0
2006-11-28 14:29:00,0.67601,0.67602,0.67597,0.67602,123599999.0
2006-11-28 14:30:00,0.67597,0.67603,0.67596,0.676,211499994.0
2006-11-28 14:31:00,0.67598,0.67604,0.67598,0.67603,93500001.0
2006-11-28 14:32:00,0.67605,0.67605,0.67605,0.67605,22500000.0
2006-11-28 14:33:00,0.676,0.6761,0.676,0.676,126100001.0
2006-11-28 14:34:00,0.67603,0.67603,0.67598,0.67602,60699998.0
2006-11-28 14:35:00,0.67602,0.67605,0.67602,0.67602,178600000.0
2006-11-28 14:36:00,0.67604,0.67604,0.67596,0.67602,128000003.0
2006-11-28 14:37:00,0.67599,0.676,0.67592,0.67592,98500000.0
2006-11-28 14:38:00,0.67592,0.67592,0.67574,0.67582,92500002.0
2006-11-28 14:39:00,0.6758,0.67586,0.67577,0.67579,233999998.0
2006-11-28 14:40:00,0.67581,0.67587,0.67581,0.67583,63400000.0
2006-11-28 14:41:00,0.67585,0.67587,0.6758,0.67582,100000002.0
2006-11-28 14:42:00,0.67581,0.67581,0.67574,0.6758,132399997.0
2006-11-28 14:43:00,0.67583,0.6759,0.67583,0.6759,47900000.0
2006-11-28 14:44:00,0.67591,0.67597,0.6759,0.67597,180799998.0
2006-11-28 14:45:00,0.67598,0.67598,0.67593,0.67597,124399998.0
2006-11-28 14:46:00,0.67604,0.67605,0.67602,0.67602,160400003.0
2006-11-28 14:47:00,0.67601,0.67605,0.67593,0.67595,85000000.0
2006-11-28 14:48:00,0.67595,0.67603,0.67595,0.67598,194000000.0
2006-11-28 14:49:00,0.67602,0.6761,0.67601,0.6761,75600000.0
2006-11-28 14:50:00,0.67612,0.67612,0.67605,0.67611,93000000.0
2006-11-28 14:51:00,0.67604,0.67611,0.67604,0.6761,209599999.0
2006-11-28 14:52:00,0.67608,0.67613,0.67608,0.6761,108400002.0
2006-11-28 14:53:00,0.6761,0.67614,0.67609,0.67611,190100004.0
2006-11-28 14:54:00,0.67606,0.67606,0.67598,0.67605,89299998.0
2006-11-28 14:55:00,0.67605,0.67611,0.67603,0.67611,196199998.0
2006-11-28 14:56:00,0.67608,0.67609,0.67601,0.67601,166100001.0
2006-11-28 14:57:00,0.67602,0.6761,0.67602,0.67604,85799999.0
2006-11-28 14:58:00,0.6761,0.6761,0.67605,0.67609,167700000.0
2006-11-28 14:59:00,0.67604,0.67609,0.67602,0.67605,56100000.0
2006-11-28 15:00:00,0.67603,0.67607,0.67603,0.67606,38299999.0
2006-11-28 15:01:00,0.67609,0.67612,0.67605,0.6761,257200005.0
2006-11-28 15:02:00,0.67612,0.67614,0.67611,0.67612,159499997.0
2006-11-28 15:03:00,0.67611,0.67612,0.67606,0.67606,251600002.0
2006-11-28 15:04:00,0.67605,0.67611,0.676,0.67611,187899997.0
2006-11-28 15:05:00,0.67617,0.67617,0.67615,0.67616,62500000.0
2006-11-28 15:06:00,0.67614,0.67625,0.67614,0.67623,274000001.0
2006-11-28 15:07:00,0.67625,0.67628,0.67623,0.67625,159599998.0
2006-11-28 15:08:00,0.67622,0.67622,0.6761,0.6761,250799999.0
2006-11-28 15:09:00,0.67612,0.67612,0.67609,0.67609,85800000.0
2006-11-28 15:10:00,0.67613,0.67617,0.67613,0.67614,121200001.0
2006-11-28 15:11:00,0.6762,0.6762,0.67609,0.67616,163299998.0
2006-11-28 15:12:00,0.67613,0.67616,0.67604,0.67611,183800004.0
2006-11-28 15:13:00,0.67612,0.67616,0.67611,0.67612,176100002.0
2006-11-28 15:14:00,0.67605,0.67612,0.67602,0.67609,207799999.0
2006-11-28 15:15:00,0.67611,0.67614,0.6761,0.67614,123100001.0
2006-11-28 15:16:00,0.67608,0.67608,0.67598,0.67602,130400003.0
2006-11-28 15:17:00,0.67605,0.67609,0.67605,0.67605,100099997.0
2006-11-28 15:18:00,0.67602,0.67607,0.67598,0.67598,167500002.0
2006-11-28 15:19:00,0.67586,0.6759,0.67577,0.67577,152700001.0
2006-11-28 15:20:00,0.67579,0.67581,0.67573,0.67581,211000004.0
2006-11-28 15:21:00,0.67582,0.67582,0.67574,0.67574,165200003.0
2006-11-28 15:22:00,0.67574,0.67583,0.67571,0.67583,197500001.0
2006-11-28 15:23:00,0.67574,0.67582,0.67574,0.67578,141400000.0
2006-11-28 15:24:00,0.67578,0.67579,0.67575,0.67576,82999998.0
2006-11-28 15:25:00,0.67569,0.67569,0.67563,0.67563,74300003.0
2006-11-28 15:26:00,0.6757,0.6757,0.67564,0.6757,133500003.0
2006-11-28 15:27:00,0.67566,0.6757,0.67563,0.6757,78900002.0
2006-11-28 15:28:00,0.67572,0.67572,0.67567,0.67567,123600001.0
2006-11-28 15:29:00,0.67565,0.67572,0.67558,0.67561,288500001.0
2006-11-28 15:30:00,0.67556,0.67565,0.67551,0.67558,160500000.0
2006-11-28 15:31:00,0.6755,0.67556,0.67548,0.67556,181500001.0
2006-11-28 15:32:00,0.67564,0.67572,0.67564,0.67572,76599998.0
2006-11-28 15:33:00,0.6758,0.67605,0.67579,0.67605,182199997.0
2006-11-28 15:34:00,0.67607,0.67617,0.67607,0.67612,125300002.0
2006-11-28 15:35:00,0.67625,0.67625,0.67602,0.67605,183299997.0
2006-11-28 15:36:00,0.67603,0.67608,0.67598,0.67608,155600000.0
2006-11-28 15:37:00,0.67607,0.67612,0.676,0.676,129699998.0
2006-11-28 15:38:00,0.6759,0.67596,0.6759,0.67596,107700001.0
2006-11-28 15:39:00,0.67595,0.67601,0.67595,0.676,195599998.0
2006-11-28 15:40:00,0.67601,0.67609,0.67597,0.67603,184899998.0
2006-11-28 15:41:00,0.67602,0.67607,0.676,0.676,163500004.0
2006-11-28 15:42:00,0.67604,0.67615,0.676,0.67615,116699998.0
2006-11-28 15:43:00,0.67609,0.67609,0.676,0.67603,79700000.0
2006-11-28 15:44:00,0.67598,0.676,0.67594,0.67595,239400002.0
2006-11-28 15:45:00,0.67602,0.67607,0.67596,0.67596,78000002.0
2006-11-28 15:46:00,0.67596,0.67596,0.67583,0.6759,100099999.0
2006-11-28 15:47:00,0.67587,0.67587,0.67571,0.67571,168599997.0
2006-11-28 15:48:00,0.67572,0.67576,0.67565,0.67565,77300001.0
2006-11-28 15:49:00,0.67564,0.67574,0.6756,0.6757,141200000.0
2006-11-28 15:50:00,0.67569,0.67569,0.67563,0.67566,104800003.0
2006-11-28 15:51:00,0.67575,0.67575,0.67566,0.67568,90599997.0
2006-11-28 15:52:00,0.67566,0.67583,0.67566,0.67574,158100000.0
2006-11-28 15:53:00,0.67572,0.67578,0.67572,0.67575,101600001.0
2006-11-28 15:54:00,0.67573,0.67573,0.67562,0.67562,78500001.0
2006-11-28 15:55:00,0.67562,0.67567,0.6756,0.67562,75100000.0
2006-11-28 15:56:00,0.67565,0.67568,0.6756,0.67563,171000000.0
2006-11-28 15:57:00,0.67568,0.67568,0.6756,0.67563,157600005.0
2006-11-28 15:58:00,0.67567,0.67575,0.67567,0.67567,98999997.0
2006-11-28 15:59:00,0.67572,0.67575,0.67563,0.67564,139400001.0
2006-11-28 16:00:00,0.67565,0.67573,0.67558,0.67563,143400000.0
2006-11-28 16:01:00,0.67563,0.67568,0.67563,0.67566,101900002.0
2006-11-28 16:02:00,0.67565,0.67565,0.67565,0.67565,2400000.0
2006-11-28 16:03:00,0.67562,0.67568,0.67562,0.67566,50100000.0
2006-11-28 16:04:00,0.67571,0.67573,0.67564,0.67565,147900002.0
2006-11-28 16:05:00,0.67562,0.67574,0.67562,0.67563,152000000.0
2006-11-28 16:06:00,0.67564,0.67567,0.67559,0.67562,208399998.0
2006-11-28 16:07:00,0.67559,0.67563,0.67558,0.67561,123900001.0
2006-11-28 16:08:00,0.67562,0.67562,0.67552,0.67554,84200000.0
2006-11-28 16:09:00,0.67554,0.67555,0.6755,0.67555,178600001.0
2006-11-28 16:10:00,0.67556,0.67562,0.67556,0.67561,77499996.0
2006-11-28 16:11:00,0.67559,0.67563,0.67557,0.67562,154699998.0
2006-11-28 16:12:00,0.67564,0.67571,0.67564,0.67568,137899998.0
2006-11-28 16:13:00,0.67568,0.67569,0.67565,0.67569,154000001.0
2006-11-28 16:14:00,0.67572,0.67574,0.67569,0.67569,194999994.0
2006-11-28 16:15:00,0.67568,0.67571,0.67566,0.6757,43800000.0
2006-11-28 16:16:00,0.67575,0.67575,0.67572,0.67575,155599996.0
2006-11-28 16:17:00,0.6757,0.67575,0.67565,0.6757,219799999.0
2006-11-28 16:18:00,0.67573,0.67573,0.67565,0.67573,179999997.0
2006-11-28 16:19:00,0.67575,0.67575,0.67571,0.67575,80500001.0
2006-11-28 16:20:00,0.67571,0.67573,0.6757,0.67571,77599998.0
2006-11-28 16:21:00,0.67573,0.67582,0.67568,0.67568,170600003.0
2006-11-28 16:22:00,0.67572,0.67572,0.6757,0.6757,61299998.0
2006-11-28 16:23:00,0.67573,0.67573,0.67565,0.6757,39200000.0
2006-11-28 16:24:00,0.67565,0.67567,0.67558,0.67559,179699999.0
2006-11-28 16:25:00,0.67559,0.67565,0.67557,0.6756,161900001.0
2006-11-28 16:26:00,0.67549,0.67549,0.67536,0.67545,110100003.0
2006-11-28 16:27:00,0.67544,0.67544,0.67537,0.67541,91000000.0
2006-11-28 16:28:00,0.67533,0.67535,0.6753,0.67534,58900000.0
2006-11-28 16:29:00,0.67539,0.67539,0.67528,0.67536,76000002.0
2006-11-28 16:30:00,0.6753,0.67546,0.6753,0.67545,122500002.0
2006-11-28 16:31:00,0.67541,0.67544,0.6754,0.67543,86200000.0
2006-11-28 16:32:00,0.67546,0.67548,0.67546,0.67546,60599999.0
2006-11-28 16:33:00,0.67545,0.67555,0.67544,0.67555,134000002.0
2006-11-28 16:34:00,0.67556,0.67575,0.6755,0.6757,140600002.0
2006-11-28 16:35:00,0.67571,0.67576,0.67565,0.67569,110299999.0
2006-11-28 16:36:00,0.67567,0.67575,0.67558,0.67565,269600001.0
2006-11-28 16:37:00,0.67575,0.6758,0.67574,0.67575,83500002.0
2006-11-28 16:38:00,0.67579,0.67583,0.67577,0.67577,239999998.0
2006-11-28 16:39:00,0.67576,0.67579,0.67573,0.67573,185700000.0
2006-11-28 16:40:00,0.67571,0.67577,0.67568,0.67572,132600001.0
2006-11-28 16:41:00,0.67571,0.67576,0.67568,0.67576,129199998.0
2006-11-28 16:42:00,0.67567,0.67573,0.67564,0.67573,91800002.0
2006-11-28 16:43:00,0.67567,0.67567,0.67562,0.67565,191300001.0
2006-11-28 16:44:00,0.6756,0.67565,0.6756,0.67565,120400000.0
2006-11-28 16:45:00,0.67559,0.6756,0.67555,0.67555,83700000.0
2006-11-28 16:46:00,0.67556,0.67563,0.67556,0.6756,226100003.0
2006-11-28 16:47:00,0.67557,0.67561,0.67555,0.67557,284599997.0
2006-11-28 16:48:00,0.67561,0.67563,0.67557,0.67557,243100001.0
2006-11-28 16:49:00,0.67556,0.67568,0.67556,0.67565,165800001.0
2006-11-28 16:50:00,0.67564,0.67577,0.67561,0.67576,102600000.0
2006-11-28 16:51:00,0.67576,0.67576,0.6755,0.6755,30300000.0
2006-11-28 16:52:00,0.6755,0.6755,0.67535,0.67538,114200000.0
2006-11-28 16:53:00,0.67539,0.67549,0.67539,0.67549,153599996.0
2006-11-28 16:54:00,0.67548,0.67554,0.67545,0.67548,155699999.0
2006-11-28 16:55:00,0.67553,0.67559,0.67545,0.67545,178399998.0
2006-11-28 16:56:00,0.67537,0.67551,0.67537,0.67547,153999997.0
2006-11-28 16:57:00,0.6755,0.67554,0.67542,0.67554,100699998.0
2006-11-28 16:58:00,0.67548,0.67548,0.67536,0.6754,188000000.0
2006-11-28 16:59:00,0.67528,0.67528,0.67517,0.67517,51299999.0
2006-11-28 17:00:00,0.67509,0.67524,0.67509,0.67519,138199997.0
2006-11-28 17:01:00,0.67521,0.67534,0.67515,0.67533,270800000.0
2006-11-28 17:02:00,0.67535,0.6754,0.67532,0.67535,69800000.0
2006-11-28 17:03:00,0.67534,0.67537,0.67518,0.67518,248699994.0
2006-11-28 17:04:00,0.67527,0.6753,0.67499,0.67499,85800002.0
2006-11-28 17:05:00,0.67501,0.67504,0.67494,0.67504,267500001.0
2006-11-28 17:06:00,0.67505,0.67508,0.67504,0.67504,85900002.0
2006-11-28 17:07:00,0.67501,0.67505,0.67497,0.675,230500000.0
2006-11-28 17:08:00,0.67494,0.67494,0.67489,0.67493,113200000.0
2006-11-28 17:09:00,0.67501,0.6751,0.67499,0.67502,149100000.0
2006-11-28 17:10:00,0.6751,0.67514,0.67508,0.67513,219599999.0
2006-11-28 17:11:00,0.67509,0.67516,0.67505,0.67516,140300005.0
2006-11-28 17:12:00,0.67518,0.67518,0.67509,0.67518,144700003.0
2006-11-28 17:13:00,0.67518,0.67524,0.67506,0.67522,89400000.0
2006-11-28 17:14:00,0.67523,0.67527,0.67521,0.67525,178299999.0
2006-11-28 17:15:00,0.67524,0.67531,0.67517,0.67531,247800001.0
2006-11-28 17:16:00,0.67533,0.67533,0.67522,0.67522,184800002.0
2006-11-28 17:17:00,0.67522,0.6753,0.67522,0.67527,139500000.0
2006-11-28 17:18:00,0.67532,0.67532,0.67524,0.67528,186300003.0
2006-11-28 17:19:00,0.67528,0.67531,0.67524,0.67524,67800002.0
2006-11-28 17:20:00,0.67534,0.67536,0.67533,0.67533,52400001.0
2006-11-28 17:21:00,0.67531,0.67532,0.67523,0.67527,113600001.0
2006-11-28 17:22:00,0.67521,0.67526,0.6752,0.67526,114100003.0
2006-11-28 17:23:00,0.67527,0.67527,0.6752,0.6752,169900001.0
2006-11-28 17:24:00,0.67522,0.67522,0.67511,0.67513,113899999.0
2006-11-28 17:25:00,0.67516,0.67516,0.67506,0.67507,55600002.0
2006-11-28 17:26:00,0.67506,0.67506,0.67498,0.67503,160000001.0
2006-11-28 17:27:00,0.67504,0.67514,0.67504,0.67511,160800002.0
2006-11-28 17:28:00,0.67515,0.6752,0.67514,0.6752,139500000.0
2006-11-28 17:29:00,0.67518,0.67518,0.67508,0.67514,141599997.0
2006-11-28 17:30:00,0.67517,0.67522,0.67517,0.67521,197100000.0
2006-11-28 17:31:00,0.67528,0.67528,0.67516,0.67518,163400003.0
2006-11-28 17:32:00,0.6752,0.67524,0.67513,0.67513,53299999.0
2006-11-28 17:33:00,0.67516,0.67517,0.67508,0.67517,144599998.0
2006-11-28 17:34:00,0.67512,0.67518,0.67509,0.67509,161800001.0
2006-11-28 17:35:00,0.67508,0.67511,0.67504,0.67506,243100005.0
2006-11-28 17:36:00,0.67507,0.67514,0.67507,0.67508,177899997.0
2006-11-28 17:37:00,0.67505,0.67506,0.67502,0.67502,136799998.0
2006-11-28 17:38:00,0.67499,0.67504,0.67499,0.675,99700002.0
2006-11-28 17:39:00,0.67503,0.67513,0.67503,0.67513,77500000.0
2006-11-28 17:40:00,0.67512,0.67516,0.67511,0.67512,176200002.0
2006-11-28 17:41:00,0.67505,0.67518,0.67505,0.67516,192000004.0
2006-11-28 17:42:00,0.67505,0.67509,0.67505,0.67505,69400001.0
2006-11-28 17:43:00,0.67512,0.67515,0.67511,0.67513,105200000.0
2006-11-28 17:44:00,0.67513,0.6752,0.67512,0.67515,115600000.0
2006-11-28 17:45:00,0.67511,0.67518,0.6751,0.67518,284400002.0
2006-11-28 17:46:00,0.67518,0.67518,0.67509,0.67515,74300000.0
2006-11-28 17:47:00,0.67514,0.67522,0.67514,0.6752,130799999.0
2006-11-28 17:48:00,0.67516,0.67524,0.67514,0.6752,218100005.0
2006-11-28 17:49:00,0.67526,0.67528,0.67524,0.67524,95000004.0
2006-11-28 17:50:00,0.67517,0.67522,0.67517,0.6752,88399999.0
2006-11-28 17:51:00,0.67524,0.67528,0.67524,0.67528,164599997.0
2006-11-28 17:52:00,0.67518,0.67518,0.67517,0.67517,47899998.0
2006-11-28 17:53:00,0.67511,0.67514,0.67511,0.67512,71899999.0
2006-11-28 17:54:00,0.67516,0.67526,0.67515,0.67526,144099998.0
2006-11-28 17:55:00,0.67527,0.67531,0.6752,0.67531,194900000.0
2006-11-28 17:56:00,0.67526,0.6754,0.67525,0.67533,206100000.0
2006-11-28 17:57:00,0.67531,0.67532,0.67529,0.6753,77800000.0
2006-11-28 17:58:00,0.67528,0.67528,0.67519,0.67522,73399998.0
2006-11-28 17:59:00,0.67525,0.67528,0.6752,0.67526,138999999.0
2006-11-28 18:00:00,0.67521,0.67524,0.67511,0.67523,97300001.0
2006-11-28 18:01:00,0.67528,0.67528,0.67523,0.67525,1258499994.0
2006-11-28 18:02:00,0.67523,0.67533,0.67521,0.67521,1370399997.0
2006-11-28 18:03:00,0.67522,0.67531,0.67521,0.67522,1805300011.0
2006-11-28 18:04:00,0.67516,0.67518,0.6751,0.67518,754799993.0
2006-11-28 18:05:00,0.67515,0.67528,0.67515,0.67523,1239099988.0
2006-11-28 18:06:00,0.67525,0.67531,0.67521,0.67528,1623899998.0
2006-11-28 18:07:00,0.67528,0.67538,0.67527,0.6753,1960500009.0
2006-11-28 18:09:00,0.67532,0.67537,0.67529,0.67529,655299994.0
2006-11-28 18:10:00,0.6753,0.67539,0.67526,0.67526,1249400008.0
2006-11-28 18:11:00,0.67526,0.67538,0.67523,0.67538,1082599996.0
2006-11-28 18:12:00,0.67535,0.67542,0.6753,0.6753,923899997.0
2006-11-28 18:13:00,0.67532,0.67537,0.67529,0.67533,906099993.0
2006-11-28 18:14:00,0.67533,0.67539,0.6753,0.67535,1794000009.0
2006-11-28 18:15:00,0.67531,0.67537,0.67524,0.67524,2107799984.0
2006-11-28 18:16:00,0.67527,0.67536,0.67524,0.67532,1090900005.0
2006-11-28 18:17:00,0.67533,0.67539,0.67532,0.67538,726699995.0
2006-11-28 18:18:00,0.67538,0.67543,0.67532,0.67543,989499991.0
2006-11-28 18:19:00,0.67541,0.67547,0.67534,0.67542,733700000.0
2006-11-28 18:20:00,0.67546,0.67551,0.67539,0.67551,724500004.0
2006-11-28 18:21:00,0.67548,0.6755,0.67539,0.67542,976899999.0
2006-11-28 18:22:00,0.67543,0.67548,0.67537,0.67541,940000013.0
2006-11-28 18:23:00,0.6754,0.6754,0.67534,0.67539,1327200000.0
2006-11-28 18:24:00,0.67533,0.67548,0.67533,0.67541,990400001.0
2006-11-28 18:25:00,0.67546,0.6755,0.67537,0.67537,775700000.0
2006-11-28 18:26:00,0.67541,0.67548,0.67537,0.67544,1040699997.0
2006-11-28 18:27:00,0.67543,0.67543,0.67534,0.67535,652800000.0
2006-11-28 18:28:00,0.67533,0.67536,0.6753,0.67534,674499996.0
2006-11-28 18:29:00,0.67533,0.67535,0.67525,0.67526,841800000.0
2006-11-28 18:30:00,0.67525,0.67533,0.67525,0.67533,667600000.0
2006-11-28 18:31:00,0.67531,0.67538,0.67529,0.67533,457199998.0
2006-11-28 18:32:00,0.67535,0.67541,0.67528,0.6753,610800000.0
2006-11-28 18:33:00,0.67528,0.67534,0.67521,0.67531,1092600006.0
2006-11-28 18:34:00,0.6753,0.6753,0.67519,0.67521,1051300001.0
2006-11-28 18:35:00,0.67524,0.67524,0.67514,0.67514,666799989.0
2006-11-28 18:36:00,0.67509,0.67511,0.67504,0.67507,154699999.0
2006-11-28 18:37:00,0.67503,0.67509,0.675,0.67506,357099996.0
2006-11-28 18:38:00,0.67504,0.67512,0.67504,0.67507,483199998.0
2006-11-28 18:39:00,0.6751,0.67512,0.67505,0.67511,420799997.0
2006-11-28 18:40:00,0.67512,0.67512,0.67497,0.67502,380999994.0
2006-11-28 18:41:00,0.67508,0.67517,0.67507,0.67511,786200002.0
2006-11-28 18:42:00,0.6751,0.67521,0.67509,0.67515,410199995.0
2006-11-28 18:43:00,0.67513,0.67519,0.67512,0.67517,474600004.0
2006-11-28 18:44:00,0.67525,0.67531,0.67516,0.67527,520799996.0
2006-11-28 18:45:00,0.67528,0.67536,0.67524,0.67525,443200001.0
2006-11-28 18:46:00,0.67533,0.67538,0.67528,0.67538,121999999.0
2006-11-28 18:47:00,0.67543,0.67543,0.67536,0.6754,193800002.0
2006-11-28 18:48:00,0.67542,0.67559,0.67542,0.67559,278900000.0
2006-11-28 18:49:00,0.67555,0.67563,0.67551,0.67555,206099998.0
2006-11-28 18:50:00,0.67547,0.67556,0.67545,0.67556,129200000.0
2006-11-28 18:51:00,0.67556,0.67556,0.67542,0.6755,385400001.0
2006-11-28 18:52:00,0.67551,0.67555,0.67548,0.67555,474499998.0
2006-11-28 18:53:00,0.67554,0.67554,0.6754,0.67545,699900005.0
2006-11-28 18:54:00,0.67553,0.67558,0.67551,0.67558,340199998.0
2006-11-28 18:55:00,0.67556,0.6756,0.67547,0.67556,500100005.0
2006-11-28 18:56:00,0.67558,0.67566,0.67558,0.67561,383400000.0
2006-11-28 18:57:00,0.67565,0.67566,0.6756,0.67566,288800009.0
2006-11-28 18:58:00,0.67565,0.6757,0.67565,0.67567,1187200002.0
2006-11-28 18:59:00,0.67564,0.67571,0.67561,0.67563,650300002.0
2006-11-28 19:00:00,0.6756,0.67565,0.6756,0.67562,512799996.0
2006-11-28 19:01:00,0.67559,0.67559,0.67556,0.67556,84400002.0
2006-11-28 19:02:00,0.67555,0.67555,0.6755,0.67555,492099996.0
2006-11-28 19:03:00,0.67551,0.67556,0.67546,0.67547,443000007.0
2006-11-28 19:04:00,0.6755,0.67556,0.67548,0.6755,266199998.0
2006-11-28 19:05:00,0.67547,0.67554,0.67546,0.67552,498599994.0
2006-11-28 19:06:00,0.67547,0.67551,0.67542,0.67542,648300008.0
2006-11-28 19:07:00,0.67547,0.67548,0.67542,0.67542,264000000.0
2006-11-28 19:08:00,0.67548,0.6755,0.67543,0.67545,817000001.0
2006-11-28 19:09:00,0.6755,0.67558,0.6755,0.67558,661900001.0
2006-11-28 19:10:00,0.67558,0.67558,0.6755,0.67555,426500006.0
2006-11-28 19:11:00,0.67552,0.67558,0.6755,0.67558,193899999.0
2006-11-28 19:12:00,0.67555,0.67555,0.6755,0.6755,335000004.0
2006-11-28 19:13:00,0.6755,0.67556,0.6755,0.67553,297699995.0
2006-11-28 19:14:00,0.67553,0.67558,0.6755,0.67553,243500004.0
2006-11-28 19:15:00,0.67555,0.6756,0.6755,0.67557,433100001.0
2006-11-28 19:16:00,0.67561,0.67562,0.67559,0.6756,170999998.0
2006-11-28 19:17:00,0.67559,0.6756,0.67556,0.6756,383999998.0
2006-11-28 19:18:00,0.67558,0.6756,0.67556,0.67558,199700001.0
2006-11-28 19:19:00,0.67555,0.67558,0.67552,0.67555,408700003.0
2006-11-28 19:20:00,0.67552,0.67555,0.67552,0.67552,428100006.0
2006-11-28 19:21:00,0.67552,0.67555,0.6755,0.67553,147100001.0
2006-11-28 19:22:00,0.67552,0.67553,0.67543,0.67553,337599998.0
2006-11-28 19:23:00,0.67552,0.67558,0.67549,0.67554,367999999.0
2006-11-28 19:24:00,0.67553,0.67556,0.67547,0.67556,224699998.0
2006-11-28 19:25:00,0.67549,0.67556,0.67544,0.67552,135899999.0
2006-11-28 19:26:00,0.67552,0.67552,0.67542,0.67542,449500001.0
2006-11-28 19:27:00,0.67543,0.6755,0.67542,0.67548,1008599998.0
2006-11-28 19:28:00,0.67542,0.67549,0.67542,0.67549,237900006.0
2006-11-28 19:29:00,0.67547,0.67553,0.67546,0.67547,596400000.0
2006-11-28 19:30:00,0.67541,0.67541,0.6753,0.67534,516199997.0
2006-11-28 19:31:00,0.67534,0.67548,0.67534,0.67537,866799997.0
2006-11-28 19:32:00,0.6754,0.67543,0.67538,0.67539,338699996.0
2006-11-28 19:33:00,0.67535,0.6754,0.67534,0.67534,423300006.0
2006-11-28 19:34:00,0.67535,0.67543,0.67532,0.67535,333100000.0
2006-11-28 19:35:00,0.67535,0.67538,0.67531,0.67538,394700003.0
2006-11-28 19:36:00,0.67544,0.67547,0.67536,0.67539,526400003.0
2006-11-28 19:37:00,0.6754,0.67544,0.67538,0.67544,290800002.0
2006-11-28 19:38:00,0.67545,0.67548,0.67542,0.67542,304799995.0
2006-11-28 19:39:00,0.6754,0.67546,0.6754,0.67542,828699998.0
2006-11-28 19:40:00,0.67544,0.67554,0.67544,0.67547,772400002.0
2006-11-28 19:41:00,0.67547,0.67552,0.67541,0.67552,660800003.0
2006-11-28 19:42:00,0.67552,0.67553,0.67546,0.67546,310199997.0
2006-11-28 19:43:00,0.67548,0.67553,0.67548,0.67553,104000002.0
2006-11-28 19:44:00,0.67552,0.67556,0.6755,0.67552,371099998.0
2006-11-28 19:45:00,0.67554,0.67554,0.67544,0.6755,314900002.0
2006-11-28 19:46:00,0.67553,0.67553,0.67547,0.67547,76700000.0
2006-11-28 19:47:00,0.67547,0.67553,0.67547,0.67553,79000001.0
2006-11-28 19:48:00,0.67552,0.67555,0.67552,0.67554,130200003.0
2006-11-28 19:49:00,0.67551,0.67553,0.67543,0.67553,204500000.0
2006-11-28 19:50:00,0.67555,0.67555,0.67546,0.67553,340399996.0
2006-11-28 19:51:00,0.67552,0.67552,0.67537,0.67545,432999998.0
2006-11-28 19:52:00,0.67545,0.67548,0.67545,0.67545,204500000.0
2006-11-28 19:53:00,0.67546,0.67551,0.67545,0.67545,216499998.0
2006-11-28 19:54:00,0.67543,0.67544,0.67537,0.67544,140299999.0
2006-11-28 19:55:00,0.67546,0.67546,0.67541,0.67543,107199997.0
2006-11-28 19:56:00,0.67553,0.67553,0.67546,0.67546,101400002.0
2006-11-28 19:57:00,0.67545,0.67549,0.67542,0.67543,514000000.0
2006-11-28 19:58:00,0.67543,0.67545,0.67542,0.67542,272400000.0
2006-11-28 19:59:00,0.67546,0.67559,0.67546,0.67558,595100005.0
2006-11-28 20:00:00,0.67566,0.67566,0.67556,0.67562,144899998.0
2006-11-28 20:01:00,0.67563,0.67572,0.67562,0.67572,219599998.0
2006-11-28 20:02:00,0.6757,0.6757,0.67562,0.67562,234599998.0
2006-11-28 20:03:00,0.67564,0.67566,0.6756,0.67565,184299999.0
2006-11-28 20:04:00,0.67564,0.67564,0.6756,0.6756,139000003.0
2006-11-28 20:05:00,0.6756,0.67565,0.6756,0.67565,100999998.0
2006-11-28 20:06:00,0.67569,0.67585,0.67569,0.67585,108699997.0
2006-11-28 20:07:00,0.67577,0.67583,0.67571,0.67577,159899996.0
2006-11-28 20:08:00,0.67568,0.67568,0.67558,0.67565,729400000.0
2006-11-28 20:09:00,0.67563,0.6757,0.67561,0.67565,182500000.0
2006-11-28 20:10:00,0.67565,0.67572,0.67564,0.67572,202599998.0
2006-11-28 20:11:00,0.67571,0.67572,0.67566,0.67566,245100005.0
2006-11-28 20:12:00,0.67565,0.6757,0.67559,0.67565,1057799991.0
2006-11-28 20:13:00,0.67567,0.67567,0.67554,0.67562,384299999.0
2006-11-28 20:14:00,0.67566,0.67573,0.67566,0.67571,460500001.0
2006-11-28 20:15:00,0.6757,0.67572,0.67563,0.67564,738800001.0
2006-11-28 20:16:00,0.67568,0.67594,0.67568,0.67583,596599997.0
2006-11-28 20:17:00,0.67583,0.67585,0.67573,0.6758,140899998.0
2006-11-28 20:18:00,0.6758,0.67582,0.67574,0.67574,322200001.0
2006-11-28 20:19:00,0.67571,0.67571,0.67548,0.67558,432100002.0
2006-11-28 20:20:00,0.67563,0.67569,0.67547,0.67554,432500001.0
2006-11-28 20:21:00,0.67559,0.67565,0.67559,0.67563,117899999.0
2006-11-28 20:22:00,0.67563,0.67568,0.67559,0.67568,114099997.0
2006-11-28 20:23:00,0.67571,0.67574,0.67566,0.67567,459799998.0
2006-11-28 20:24:00,0.67558,0.6756,0.67553,0.67554,427500005.0
2006-11-28 20:25:00,0.67555,0.67562,0.67554,0.67555,353499996.0
2006-11-28 20:26:00,0.67551,0.67558,0.67546,0.67555,712199992.0
2006-11-28 20:27:00,0.67553,0.67558,0.67551,0.67555,410099997.0
2006-11-28 20:28:00,0.67557,0.67557,0.67547,0.67553,593599998.0
2006-11-28 20:29:00,0.67556,0.67556,0.67545,0.6755,599200000.0
2006-11-28 20:30:00,0.67554,0.67566,0.67554,0.67561,1900599997.0
2006-11-28 20:31:00,0.67562,0.67568,0.6755,0.6755,937699995.0
2006-11-28 20:32:00,0.67554,0.67565,0.67553,0.67565,1395999991.0
2006-11-28 20:33:00,0.67564,0.67565,0.67555,0.67563,326699999.0
2006-11-28 20:34:00,0.67564,0.67579,0.67564,0.67574,390300001.0
2006-11-28 20:35:00,0.67579,0.67581,0.67568,0.67575,336800004.0
2006-11-28 20:36:00,0.67576,0.67582,0.67575,0.67582,293700004.0
2006-11-28 20:37:00,0.67584,0.67596,0.67584,0.67588,710599992.0
2006-11-28 20:38:00,0.67587,0.67603,0.67587,0.67597,910199994.0
2006-11-28 20:39:00,0.67595,0.67595,0.67578,0.6759,324599998.0
2006-11-28 20:40:00,0.67588,0.67588,0.67576,0.67581,386300001.0
2006-11-28 20:41:00,0.67566,0.67583,0.67566,0.67566,322599998.0
2006-11-28 20:42:00,0.67572,0.67578,0.67572,0.67576,77299998.0
2006-11-28 20:43:00,0.67572,0.67572,0.6756,0.6756,521599999.0
2006-11-28 20:44:00,0.67563,0.67563,0.67553,0.6756,1154700006.0
2006-11-28 20:45:00,0.6756,0.67569,0.67555,0.67569,303000001.0
2006-11-28 20:46:00,0.67574,0.67574,0.67553,0.67553,163300002.0
2006-11-28 20:47:00,0.67553,0.6756,0.67553,0.67556,622800007.0
2006-11-28 20:48:00,0.67554,0.6756,0.67546,0.67555,920499998.0
2006-11-28 20:49:00,0.67557,0.67565,0.67556,0.67565,233499999.0
2006-11-28 20:50:00,0.6756,0.6756,0.67543,0.6756,1309399999.0
2006-11-28 20:51:00,0.67559,0.67563,0.67554,0.67554,399400002.0
2006-11-28 20:52:00,0.67552,0.67552,0.67539,0.67543,666500001.0
2006-11-28 20:53:00,0.67543,0.67543,0.67533,0.6754,837799998.0
2006-11-28 20:54:00,0.67543,0.67543,0.67528,0.67533,690800004.0
2006-11-28 20:55:00,0.67532,0.67542,0.67532,0.67538,412599998.0
2006-11-28 20:56:00,0.67541,0.67546,0.67534,0.67536,1103399996.0
2006-11-28 20:57:00,0.67532,0.67542,0.67532,0.67538,1033599997.0
2006-11-28 20:58:00,0.6754,0.6755,0.67539,0.67541,816000002.0
2006-11-28 20:59:00,0.67542,0.67554,0.67539,0.67545,1623900004.0
2006-11-28 21:00:00,0.67547,0.6755,0.67542,0.67548,1736800006.0
2006-11-28 21:01:00,0.67551,0.67556,0.67547,0.67554,1251799989.0
2006-11-28 21:02:00,0.67555,0.67555,0.6755,0.67552,592800001.0
2006-11-28 21:03:00,0.67554,0.67563,0.67554,0.67557,733600008.0
2006-11-28 21:04:00,0.67558,0.67561,0.67557,0.67561,314500001.0
2006-11-28 21:05:00,0.6756,0.67565,0.67558,0.67563,645600001.0
2006-11-28 21:06:00,0.67564,0.67571,0.67563,0.67565,593599995.0
2006-11-28 21:07:00,0.67565,0.67565,0.67551,0.6756,122899999.0
2006-11-28 21:08:00,0.67555,0.67563,0.67554,0.67557,97200000.0
2006-11-28 21:09:00,0.67559,0.67559,0.67553,0.67558,431299999.0
2006-11-28 21:10:00,0.6756,0.67565,0.67559,0.67565,166600001.0
2006-11-28 21:11:00,0.67563,0.67563,0.67556,0.67563,301299996.0
2006-11-28 21:12:00,0.67561,0.67566,0.67561,0.67565,217499994.0
2006-11-28 21:13:00,0.67563,0.67566,0.67557,0.67557,458000000.0
2006-11-28 21:14:00,0.67562,0.67568,0.6756,0.67563,537400004.0
2006-11-28 21:15:00,0.67563,0.67565,0.67557,0.67557,466900006.0
2006-11-28 21:16:00,0.67553,0.67561,0.6755,0.67561,326300006.0
2006-11-28 21:17:00,0.6756,0.67563,0.67559,0.67563,181800004.0
2006-11-28 21:18:00,0.67554,0.67558,0.67551,0.67558,77899999.0
2006-11-28 21:19:00,0.67557,0.67558,0.67548,0.6755,366700000.0
2006-11-28 21:20:00,0.67556,0.67563,0.67552,0.67554,991500002.0
2006-11-28 21:21:00,0.67555,0.67555,0.6755,0.6755,343499996.0
2006-11-28 21:22:00,0.67555,0.67561,0.67553,0.67561,819700002.0
2006-11-28 21:23:00,0.67559,0.67559,0.67553,0.67559,160800005.0
2006-11-28 21:24:00,0.67565,0.67565,0.6756,0.6756,265699996.0
2006-11-28 21:25:00,0.6756,0.6756,0.6755,0.6755,272400004.0
2006-11-28 21:26:00,0.67553,0.67558,0.67553,0.67556,161099998.0
2006-11-28 21:27:00,0.67559,0.67561,0.67555,0.6756,90200000.0
2006-11-28 21:28:00,0.67564,0.67572,0.67564,0.67571,294399998.0
2006-11-28 21:29:00,0.6757,0.6757,0.67561,0.67561,93800001.0
2006-11-28 21:30:00,0.6756,0.67571,0.6756,0.67571,140999998.0
2006-11-28 21:31:00,0.6757,0.6757,0.67561,0.67564,261199994.0
2006-11-28 21:32:00,0.67563,0.67567,0.6756,0.67561,571899997.0
2006-11-28 21:33:00,0.67561,0.67568,0.67561,0.67562,524300002.0
2006-11-28 21:34:00,0.67562,0.67565,0.67562,0.67562,574800011.0
2006-11-28 21:35:00,0.67565,0.67565,0.6756,0.67563,395999994.0
2006-11-28 21:36:00,0.67561,0.67561,0.67551,0.67551,213499991.0
2006-11-28 21:37:00,0.67557,0.67564,0.67557,0.67564,173800004.0
2006-11-28 21:38:00,0.67565,0.67571,0.67563,0.6757,76900000.0
2006-11-28 21:39:00,0.67564,0.67574,0.67564,0.67573,111999999.0
2006-11-28 21:40:00,0.67568,0.67575,0.67562,0.67562,158900001.0
2006-11-28 21:41:00,0.67566,0.67571,0.67564,0.67571,63700000.0
2006-11-28 21:42:00,0.6757,0.67573,0.67569,0.67571,171300001.0
2006-11-28 21:43:00,0.67567,0.67575,0.67566,0.67573,375899997.0
2006-11-28 21:44:00,0.67573,0.67575,0.67572,0.67575,372900005.0
2006-11-28 21:45:00,0.67576,0.67578,0.67576,0.67576,46400001.0
2006-11-28 21:46:00,0.67576,0.67583,0.67576,0.67577,394700002.0
2006-11-28 21:47:00,0.67575,0.67578,0.67575,0.67575,215599999.0
2006-11-28 21:48:00,0.67576,0.67578,0.67573,0.67578,121199999.0
2006-11-28 21:49:00,0.6757,0.67571,0.67566,0.67566,138600000.0
2006-11-28 21:50:00,0.67565,0.67572,0.67565,0.6757,118500000.0
2006-11-28 21:51:00,0.6757,0.67573,0.6757,0.67572,357299997.0
2006-11-28 21:52:00,0.67574,0.67586,0.67574,0.67576,159599999.0
2006-11-28 21:53:00,0.67579,0.6758,0.67575,0.6758,99799999.0
2006-11-28 21:54:00,0.6758,0.67586,0.67579,0.67586,252299999.0
2006-11-28 21:55:00,0.67587,0.67588,0.67583,0.67583,128099998.0
2006-11-28 21:56:00,0.67587,0.676,0.67586,0.67598,121799999.0
2006-11-28 21:57:00,0.67603,0.67609,0.67602,0.67607,368900004.0
2006-11-28 21:58:00,0.67604,0.67604,0.67598,0.67603,99899998.0
2006-11-28 21:59:00,0.67597,0.67597,0.67584,0.67593,463399993.0
2006-11-28 22:00:00,0.67592,0.67598,0.67592,0.67593,122999999.0
2006-11-28 22:01:00,0.67594,0.67599,0.67591,0.67595,297800000.0
2006-11-28 22:02:00,0.67594,0.67594,0.67585,0.67585,370399997.0
2006-11-28 22:03:00,0.67588,0.67593,0.67587,0.67588,285200001.0
2006-11-28 22:04:00,0.67588,0.67594,0.67584,0.67593,295599998.0
2006-11-28 22:05:00,0.67592,0.67599,0.67592,0.67595,178399998.0
2006-11-28 22:06:00,0.67602,0.67604,0.67598,0.67598,168400002.0
2006-11-28 22:07:00,0.67597,0.67605,0.67597,0.67605,103099998.0
2006-11-28 22:08:00,0.67603,0.67605,0.676,0.676,294699998.0
2006-11-28 22:09:00,0.67602,0.67605,0.67602,0.67605,167400001.0
2006-11-28 22:10:00,0.67602,0.67608,0.676,0.67603,168500003.0
2006-11-28 22:11:00,0.67604,0.67604,0.67599,0.67602,186600000.0
2006-11-28 22:12:00,0.67603,0.67605,0.676,0.67603,501699999.0
2006-11-28 22:13:00,0.67602,0.67603,0.67602,0.67603,111200004.0
2006-11-28 22:14:00,0.67601,0.67601,0.67597,0.67597,75799998.0
2006-11-28 22:15:00,0.67595,0.67598,0.6759,0.67592,660100001.0
2006-11-28 22:16:00,0.67592,0.67595,0.67588,0.67592,449800000.0
2006-11-28 22:17:00,0.67597,0.67598,0.67597,0.67598,103599998.0
2006-11-28 22:18:00,0.67599,0.67599,0.67597,0.67597,97500000.0
2006-11-28 22:19:00,0.67595,0.67595,0.6759,0.67592,96699999.0
2006-11-28 22:20:00,0.67592,0.67596,0.67588,0.67596,118999998.0
2006-11-28 22:21:00,0.6759,0.67601,0.6759,0.67601,312400002.0
2006-11-28 22:22:00,0.67602,0.67605,0.676,0.676,406700003.0
2006-11-28 22:23:00,0.67598,0.6761,0.67598,0.67598,278900004.0
2006-11-28 22:24:00,0.67599,0.67603,0.67596,0.67601,365900001.0
2006-11-28 22:25:00,0.67599,0.67605,0.67594,0.67605,263200001.0
2006-11-28 22:26:00,0.67602,0.67603,0.67597,0.67597,284300002.0
2006-11-28 22:27:00,0.67596,0.67596,0.67595,0.67596,72500000.0
2006-11-28 22:28:00,0.67598,0.676,0.67592,0.67599,135500003.0
2006-11-28 22:29:00,0.67604,0.67604,0.67595,0.67595,267199998.0
2006-11-28 22:30:00,0.67596,0.67596,0.67592,0.67595,84400001.0
2006-11-28 22:31:00,0.67597,0.67597,0.6759,0.6759,76699998.0
2006-11-28 22:32:00,0.67593,0.67595,0.6759,0.6759,317499999.0
2006-11-28 22:33:00,0.6759,0.67593,0.6759,0.67593,175900000.0
2006-11-28 22:34:00,0.67593,0.67593,0.67587,0.6759,415900000.0
2006-11-28 22:35:00,0.6759,0.676,0.67585,0.676,324800000.0
2006-11-28 22:36:00,0.67603,0.67604,0.67597,0.67597,180400003.0
2006-11-28 22:37:00,0.67594,0.67598,0.67591,0.67594,418899996.0
2006-11-28 22:38:00,0.67596,0.67596,0.67593,0.67593,12600000.0
2006-11-28 22:39:00,0.67592,0.67593,0.6759,0.67592,239100004.0
2006-11-28 22:40:00,0.67592,0.67597,0.67587,0.67597,350799999.0
2006-11-28 22:41:00,0.67601,0.67612,0.67601,0.67607,205300005.0
2006-11-28 22:42:00,0.67589,0.67607,0.67589,0.67603,316500000.0
2006-11-28 22:43:00,0.67607,0.67611,0.67602,0.67602,112700002.0
2006-11-28 22:44:00,0.67602,0.67607,0.67596,0.67607,152500000.0
2006-11-28 22:45:00,0.67608,0.67608,0.67602,0.67605,81299999.0
2006-11-28 22:46:00,0.67604,0.67605,0.67599,0.67604,141399998.0
2006-11-28 22:47:00,0.67606,0.67606,0.67595,0.67595,114900001.0
2006-11-28 22:48:00,0.67594,0.67599,0.67587,0.67592,298300005.0
2006-11-28 22:49:00,0.67601,0.67601,0.67588,0.6759,172999999.0
2006-11-28 22:50:00,0.67598,0.67606,0.67598,0.67604,83099998.0
2006-11-28 22:51:00,0.6761,0.6761,0.67602,0.67607,110800000.0
2006-11-28 22:52:00,0.67601,0.67601,0.67595,0.67595,106700000.0
2006-11-28 22:53:00,0.67595,0.67605,0.67595,0.67602,126299997.0
2006-11-28 22:54:00,0.67602,0.67608,0.67601,0.67603,138400003.0
2006-11-28 22:55:00,0.67603,0.67605,0.67603,0.67605,111800002.0
2006-11-28 22:56:00,0.67601,0.67601,0.67589,0.67593,26400000.0
2006-11-28 22:57:00,0.67587,0.67599,0.67587,0.67599,143600003.0
2006-11-28 22:58:00,0.676,0.676,0.67589,0.67598,552400006.0
2006-11-28 22:59:00,0.67598,0.67599,0.67583,0.67583,231399999.0
2006-11-28 23:00:00,0.67573,0.67609,0.67573,0.67593,214599999.0
2006-11-28 23:01:00,0.67592,0.67593,0.6759,0.6759,53400000.0
2006-11-28 23:02:00,0.6759,0.67602,0.67588,0.67594,269099995.0
2006-11-28 23:03:00,0.67597,0.67599,0.67592,0.67592,165900000.0
2006-11-28 23:04:00,0.67595,0.67609,0.67595,0.67604,191000001.0
2006-11-28 23:05:00,0.67597,0.67597,0.67586,0.6759,195099997.0
2006-11-28 23:06:00,0.67593,0.67593,0.67586,0.67586,123699999.0
2006-11-28 23:07:00,0.67586,0.67591,0.67586,0.67591,37499998.0
2006-11-28 23:08:00,0.67587,0.67588,0.67582,0.67582,62500000.0
2006-11-28 23:09:00,0.67587,0.6759,0.67576,0.67583,183800000.0
2006-11-28 23:10:00,0.67581,0.6759,0.67577,0.67587,150200000.0
2006-11-28 23:11:00,0.6759,0.67595,0.67585,0.67592,204600003.0
2006-11-28 23:12:00,0.67589,0.676,0.67585,0.676,147799996.0
2006-11-28 23:13:00,0.67597,0.67598,0.67597,0.67597,85399998.0
2006-11-28 23:14:00,0.67592,0.67594,0.67584,0.67584,120299998.0
2006-11-28 23:15:00,0.67586,0.67592,0.67583,0.67592,23300000.0
2006-11-28 23:16:00,0.67592,0.67593,0.67588,0.6759,126099999.0
2006-11-28 23:17:00,0.67596,0.67597,0.67585,0.67596,73999999.0
2006-11-28 23:18:00,0.67595,0.67597,0.67585,0.67593,144099997.0
2006-11-28 23:19:00,0.67592,0.67595,0.67585,0.6759,156699998.0
2006-11-28 23:20:00,0.67593,0.67595,0.6759,0.67595,214900000.0
2006-11-28 23:21:00,0.67594,0.676,0.67592,0.67598,251700005.0
2006-11-28 23:22:00,0.67589,0.67594,0.67582,0.67594,94099998.0
2006-11-28 23:23:00,0.67603,0.67608,0.67595,0.67605,169200002.0
2006-11-28 23:24:00,0.67608,0.67612,0.67595,0.67595,115500001.0
2006-11-28 23:25:00,0.67596,0.67602,0.67595,0.67597,129400000.0
2006-11-28 23:26:00,0.67593,0.67603,0.67593,0.67603,178800002.0
2006-11-28 23:27:00,0.67593,0.67598,0.67588,0.67594,88900000.0
2006-11-28 23:28:00,0.67594,0.67594,0.6758,0.67588,202900000.0
2006-11-28 23:29:00,0.67585,0.6759,0.67582,0.67582,111200004.0
2006-11-28 23:30:00,0.67586,0.67597,0.67583,0.67585,132299999.0
2006-11-28 23:31:00,0.67587,0.67593,0.67585,0.67593,153299999.0
2006-11-28 23:32:00,0.676,0.67602,0.67596,0.67597,131200000.0
2006-11-28 23:33:00,0.676,0.67602,0.67597,0.67597,214599999.0
2006-11-28 23:34:00,0.67599,0.67605,0.67598,0.67602,106000000.0
2006-11-28 23:35:00,0.67607,0.67615,0.67607,0.67615,127600002.0
2006-11-28 23:36:00,0.67616,0.67617,0.67608,0.67613,184200001.0
2006-11-28 23:37:00,0.67615,0.67616,0.67608,0.67608,219799997.0
2006-11-28 23:38:00,0.67608,0.67616,0.67606,0.67615,89200002.0
2006-11-28 23:39:00,0.67618,0.67618,0.67607,0.67607,132699997.0
2006-11-28 23:40:00,0.67607,0.6761,0.67601,0.67605,233200002.0
2006-11-28 23:41:00,0.67608,0.67608,0.676,0.676,42299999.0
2006-11-28 23:42:00,0.67603,0.67607,0.67603,0.67607,89500002.0
2006-11-28 23:43:00,0.67602,0.67604,0.67594,0.67604,60700001.0
2006-11-28 23:44:00,0.67604,0.67604,0.67595,0.67595,49400002.0
2006-11-28 23:45:00,0.6759,0.67603,0.6759,0.67598,167199999.0
2006-11-28 23:46:00,0.67597,0.67601,0.67597,0.67601,50199999.0
2006-11-28 23:47:00,0.67604,0.67607,0.67599,0.67607,54400000.0
2006-11-28 23:48:00,0.67612,0.67615,0.67609,0.67609,145499999.0
2006-11-28 23:49:00,0.67603,0.67605,0.67603,0.67605,2400000.0
2006-11-28 23:50:00,0.676,0.676,0.676,0.676,16700001.0
2006-11-28 23:51:00,0.67609,0.67609,0.67606,0.67606,47200002.0
2006-11-28 23:52:00,0.67607,0.67613,0.67604,0.67604,57500002.0
2006-11-28 23:53:00,0.67602,0.67618,0.67591,0.67612,85800000.0
2006-11-28 23:54:00,0.67609,0.67613,0.67602,0.67602,163600001.0
2006-11-28 23:55:00,0.67606,0.67614,0.67602,0.67614,142699997.0
2006-11-28 23:56:00,0.67609,0.67609,0.676,0.67607,159300000.0
2006-11-28 23:57:00,0.6761,0.67612,0.67605,0.6761,100100000.0
2006-11-28 23:58:00,0.67613,0.67613,0.67577,0.67607,106899999.0
2006-11-28 23:59:00,0.67608,0.67612,0.67607,0.67607,109700003.0
2006-11-29 00:00:00,0.67601,0.67604,0.67599,0.67599,231900001.0
2006-11-29 00:01:00,0.67609,0.67612,0.67605,0.67611,110300000.0
2006-11-29 00:02:00,0.6761,0.6761,0.67605,0.67605,9500000.0
2006-11-29 00:03:00,0.67611,0.67614,0.67611,0.67614,1400000.0
2006-11-29 00:04:00,0.67618,0.67622,0.67608,0.67611,161900000.0
2006-11-29 00:05:00,0.67611,0.67614,0.67608,0.67614,81299999.0
2006-11-29 00:06:00,0.67613,0.67624,0.67602,0.6761,197200001.0
2006-11-29 00:07:00,0.67612,0.67615,0.6761,0.6761,161299996.0
2006-11-29 00:08:00,0.67612,0.67615,0.67607,0.67607,112599998.0
2006-11-29 00:09:00,0.67606,0.67606,0.67597,0.676,105500000.0
2006-11-29 00:10:00,0.67609,0.67614,0.67604,0.67604,151000002.0
2006-11-29 00:11:00,0.67605,0.67605,0.67598,0.67598,42300000.0
2006-11-29 00:12:00,0.67599,0.67604,0.67595,0.67604,70700000.0
2006-11-29 00:13:00,0.67608,0.67608,0.67599,0.67603,203799998.0
2006-11-29 00:14:00,0.67605,0.67609,0.67601,0.67605,213999999.0
2006-11-29 00:15:00,0.67608,0.67608,0.67602,0.67605,124900004.0
2006-11-29 00:16:00,0.67604,0.67609,0.67604,0.67605,151400000.0
2006-11-29 00:17:00,0.67608,0.67608,0.67603,0.67603,66500002.0
2006-11-29 00:18:00,0.67601,0.67611,0.67601,0.67608,251599996.0
2006-11-29 00:19:00,0.67605,0.67605,0.676,0.676,46199999.0
2006-11-29 00:20:00,0.67604,0.67616,0.67604,0.67608,200500005.0
2006-11-29 00:21:00,0.67627,0.6763,0.67599,0.67599,143200004.0
2006-11-29 00:22:00,0.67604,0.67612,0.67604,0.6761,134300001.0
2006-11-29 00:23:00,0.67605,0.67605,0.67603,0.67603,62399998.0
2006-11-29 00:24:00,0.67607,0.67612,0.67607,0.67612,100899999.0
2006-11-29 00:25:00,0.67612,0.67615,0.6761,0.6761,25500000.0
2006-11-29 00:26:00,0.67611,0.67611,0.676,0.676,147300002.0
2006-11-29 00:27:00,0.67605,0.67605,0.67588,0.676,45900000.0
2006-11-29 00:28:00,0.67595,0.67595,0.67571,0.67571,213499995.0
2006-11-29 00:29:00,0.67574,0.67587,0.67573,0.67585,111600000.0
2006-11-29 00:30:00,0.67593,0.67593,0.67584,0.67584,80400001.0
2006-11-29 00:31:00,0.67579,0.67579,0.67579,0.67579,23900000.0
2006-11-29 00:32:00,0.67576,0.67585,0.67575,0.67585,116500002.0
2006-11-29 00:33:00,0.6758,0.67585,0.6758,0.67585,126100000.0
2006-11-29 00:34:00,0.67579,0.67583,0.67577,0.67583,86500002.0
2006-11-29 00:35:00,0.67576,0.67583,0.67574,0.67583,199699996.0
2006-11-29 00:36:00,0.67587,0.67592,0.67573,0.6758,146100000.0
2006-11-29 00:37:00,0.67589,0.67589,0.67588,0.67588,63899998.0
2006-11-29 00:38:00,0.67592,0.67592,0.67592,0.67592,50200000.0
2006-11-29 00:39:00,0.67573,0.67592,0.67564,0.67574,237299999.0
2006-11-29 00:40:00,0.67592,0.67592,0.67581,0.67587,64599999.0
2006-11-29 00:41:00,0.67594,0.67597,0.67587,0.6759,257199998.0
2006-11-29 00:42:00,0.67589,0.6759,0.67589,0.6759,56700001.0
2006-11-29 00:43:00,0.6759,0.67595,0.6759,0.67595,20300000.0
2006-11-29 00:44:00,0.67595,0.67595,0.67583,0.67583,129399999.0
2006-11-29 00:45:00,0.67586,0.67592,0.67586,0.67592,32700001.0
2006-11-29 00:46:00,0.67602,0.67602,0.67581,0.67591,256600001.0
2006-11-29 00:47:00,0.67592,0.67593,0.67588,0.67593,246799997.0
2006-11-29 00:48:00,0.67591,0.67596,0.67587,0.67595,130099999.0
2006-11-29 00:49:00,0.67601,0.67601,0.67581,0.67581,129500004.0
2006-11-29 00:50:00,0.6759,0.67594,0.6759,0.67592,68300000.0
2006-11-29 00:51:00,0.676,0.67602,0.6759,0.67602,85500000.0
2006-11-29 00:52:00,0.67598,0.67598,0.67591,0.67591,130299999.0
2006-11-29 00:53:00,0.67591,0.67597,0.67591,0.67597,132400000.0
2006-11-29 00:54:00,0.67598,0.67598,0.67585,0.67585,33500000.0
2006-11-29 00:55:00,0.67587,0.67591,0.67587,0.67591,63300001.0
2006-11-29 00:56:00,0.67588,0.67594,0.67584,0.67594,40600000.0
2006-11-29 00:57:00,0.67589,0.67592,0.67582,0.67592,90400000.0
2006-11-29 00:58:00,0.67594,0.67598,0.67594,0.67598,12000000.0
2006-11-29 00:59:00,0.67593,0.67594,0.67593,0.67594,37600001.0
2006-11-29 01:00:00,0.67583,0.67583,0.67577,0.6758,286799994.0
2006-11-29 01:01:00,0.67583,0.67583,0.67573,0.6758,151799997.0
2006-11-29 01:02:00,0.67585,0.67585,0.67585,0.67585,17700000.0
2006-11-29 01:03:00,0.67587,0.67588,0.67581,0.67582,227600002.0
2006-11-29 01:04:00,0.67581,0.67588,0.67578,0.67582,173200001.0
2006-11-29 01:05:00,0.67575,0.67583,0.67573,0.67583,164400002.0
2006-11-29 01:06:00,0.67583,0.67593,0.67578,0.67593,178200000.0
2006-11-29 01:07:00,0.67591,0.67591,0.67583,0.67585,127800001.0
2006-11-29 01:08:00,0.67592,0.67599,0.67592,0.67598,122099999.0
2006-11-29 01:09:00,0.67599,0.67599,0.67588,0.6759,179500000.0
2006-11-29 01:10:00,0.67592,0.67601,0.67591,0.67595,197700001.0
2006-11-29 01:11:00,0.67586,0.67591,0.67584,0.6759,61600000.0
2006-11-29 01:12:00,0.67583,0.67591,0.67579,0.67589,59500001.0
2006-11-29 01:13:00,0.67585,0.67589,0.67582,0.67582,91600000.0
2006-11-29 01:14:00,0.6758,0.67586,0.6758,0.67586,98499999.0
2006-11-29 01:15:00,0.67585,0.67586,0.6758,0.6758,31100000.0
2006-11-29 01:16:00,0.67579,0.67588,0.67577,0.67588,139300004.0
2006-11-29 01:17:00,0.67586,0.67597,0.67582,0.67584,128900000.0
2006-11-29 01:18:00,0.67577,0.67585,0.67575,0.67578,297800000.0
2006-11-29 01:19:00,0.67582,0.67586,0.67576,0.67585,77700000.0
2006-11-29 01:20:00,0.67584,0.67584,0.67573,0.67577,184000001.0
2006-11-29 01:21:00,0.67573,0.67579,0.67573,0.67579,71300001.0
2006-11-29 01:22:00,0.67575,0.67587,0.67575,0.67581,78100000.0
2006-11-29 01:23:00,0.6758,0.67583,0.67576,0.67583,170999998.0
2006-11-29 01:24:00,0.6759,0.67593,0.6759,0.67593,38300000.0
2006-11-29 01:25:00,0.67589,0.67594,0.67587,0.67594,96800002.0
2006-11-29 01:26:00,0.67595,0.67595,0.6759,0.6759,75600001.0
2006-11-29 01:27:00,0.67595,0.67595,0.6759,0.6759,102900002.0
2006-11-29 01:28:00,0.67597,0.67598,0.67593,0.67593,139000005.0
2006-11-29 01:29:00,0.67592,0.67594,0.67586,0.67594,110099999.0
2006-11-29 01:30:00,0.67593,0.67593,0.67586,0.67593,191700002.0
2006-11-29 01:31:00,0.67592,0.67593,0.67585,0.67585,61800000.0
2006-11-29 01:32:00,0.67598,0.67598,0.67598,0.67598,4800000.0
2006-11-29 01:33:00,0.67592,0.67595,0.67592,0.67592,55000002.0
2006-11-29 01:34:00,0.67588,0.67597,0.67588,0.67596,85300003.0
2006-11-29 01:35:00,0.676,0.67603,0.67598,0.676,202100002.0
2006-11-29 01:36:00,0.67601,0.67604,0.67584,0.67584,105500002.0
2006-11-29 01:37:00,0.67588,0.67596,0.67587,0.67587,140900000.0
2006-11-29 01:38:00,0.67584,0.67593,0.67582,0.67583,116600002.0
2006-11-29 01:39:00,0.67587,0.67587,0.67579,0.67585,53800000.0
2006-11-29 01:40:00,0.67583,0.67587,0.67578,0.67578,90400001.0
2006-11-29 01:41:00,0.67578,0.67582,0.67578,0.67582,142299998.0
2006-11-29 01:42:00,0.67581,0.67581,0.67564,0.67564,100600000.0
2006-11-29 01:43:00,0.67558,0.67585,0.67558,0.67578,282600004.0
2006-11-29 01:44:00,0.67575,0.6758,0.67572,0.6758,212300002.0
2006-11-29 01:45:00,0.67576,0.67583,0.67573,0.67583,199700004.0
2006-11-29 01:46:00,0.67585,0.67585,0.67572,0.6758,151599999.0
2006-11-29 01:47:00,0.67586,0.6759,0.67586,0.6759,61400000.0
2006-11-29 01:48:00,0.67587,0.67588,0.67584,0.67585,189099997.0
2006-11-29 01:49:00,0.67579,0.67579,0.67573,0.67575,123799997.0
2006-11-29 01:50:00,0.67577,0.67594,0.67577,0.67594,151500000.0
2006-11-29 01:51:00,0.67601,0.67601,0.67586,0.67587,67100001.0
2006-11-29 01:52:00,0.67573,0.67607,0.67568,0.67605,140699999.0
2006-11-29 01:53:00,0.67608,0.67616,0.676,0.676,169099999.0
2006-11-29 01:54:00,0.67602,0.67612,0.67592,0.67612,168900003.0
2006-11-29 01:55:00,0.6761,0.6761,0.67592,0.67597,110500003.0
2006-11-29 01:56:00,0.67598,0.67598,0.67583,0.67583,123100000.0
2006-11-29 01:57:00,0.67583,0.67593,0.67583,0.67593,93899999.0
2006-11-29 01:58:00,0.67583,0.67586,0.67564,0.67578,113999998.0
2006-11-29 01:59:00,0.67582,0.67587,0.67573,0.67578,241699997.0
2006-11-29 02:00:00,0.67573,0.67582,0.67573,0.67573,240200001.0
2006-11-29 02:01:00,0.67581,0.67581,0.67567,0.67578,204399998.0
2006-11-29 02:02:00,0.67578,0.67587,0.67578,0.67587,101100001.0
2006-11-29 02:03:00,0.67581,0.67581,0.67572,0.67578,88400003.0
2006-11-29 02:04:00,0.6759,0.676,0.67588,0.676,110300000.0
2006-11-29 02:05:00,0.67605,0.67605,0.67597,0.67605,154999999.0
2006-11-29 02:06:00,0.67602,0.67605,0.67597,0.676,176499999.0
2006-11-29 02:07:00,0.67601,0.67601,0.67582,0.67582,149699999.0
2006-11-29 02:08:00,0.67587,0.67594,0.67585,0.67588,176199997.0
2006-11-29 02:09:00,0.67597,0.676,0.67597,0.67598,115199998.0
2006-11-29 02:10:00,0.67589,0.67589,0.67586,0.67589,90100000.0
2006-11-29 02:11:00,0.67595,0.67595,0.67587,0.67588,160199999.0
2006-11-29 02:12:00,0.67587,0.67591,0.67584,0.6759,309200000.0
2006-11-29 02:13:00,0.67588,0.67598,0.67588,0.67595,151500000.0
2006-11-29 02:14:00,0.67594,0.67595,0.67588,0.6759,175699999.0
2006-11-29 02:15:00,0.67593,0.67593,0.67573,0.67573,147900002.0
2006-11-29 02:16:00,0.67577,0.67582,0.67565,0.67565,230800003.0
2006-11-29 02:17:00,0.67565,0.67567,0.67563,0.67564,163900000.0
2006-11-29 02:18:00,0.67564,0.67566,0.67564,0.67566,49200001.0
2006-11-29 02:19:00,0.67569,0.67573,0.67563,0.67573,158999999.0
2006-11-29 02:20:00,0.67572,0.67578,0.67572,0.67575,120900003.0
2006-11-29 02:21:00,0.67564,0.67576,0.67564,0.67575,112700001.0
2006-11-29 02:22:00,0.67574,0.67577,0.67572,0.67574,59500000.0
2006-11-29 02:23:00,0.67575,0.676,0.67575,0.676,106799997.0
2006-11-29 02:24:00,0.67601,0.67612,0.67593,0.67608,70400001.0
2006-11-29 02:25:00,0.67603,0.6762,0.67596,0.6762,126400000.0
2006-11-29 02:26:00,0.67621,0.67621,0.67611,0.67613,67800001.0
2006-11-29 02:27:00,0.67611,0.67617,0.67605,0.67605,150300003.0
2006-11-29 02:28:00,0.67609,0.67612,0.67605,0.67605,129399998.0
2006-11-29 02:29:00,0.67605,0.67609,0.67601,0.67609,79100001.0
2006-11-29 02:30:00,0.67607,0.67612,0.676,0.676,148400000.0
2006-11-29 02:31:00,0.67593,0.67609,0.67593,0.67605,108600000.0
2006-11-29 02:32:00,0.676,0.67605,0.67599,0.67605,70400000.0
2006-11-29 02:33:00,0.67602,0.67603,0.67597,0.67603,36600000.0
2006-11-29 02:34:00,0.67596,0.67596,0.67581,0.67583,136600000.0
2006-11-29 02:35:00,0.67583,0.67594,0.67583,0.67593,98699999.0
2006-11-29 02:36:00,0.67593,0.67593,0.67588,0.67593,206600003.0
2006-11-29 02:37:00,0.67593,0.67599,0.67593,0.67599,135599999.0
2006-11-29 02:38:00,0.67596,0.67596,0.67584,0.67591,115300002.0
2006-11-29 02:39:00,0.67588,0.67588,0.67573,0.67576,142900002.0
2006-11-29 02:40:00,0.67572,0.67577,0.67565,0.67575,262599998.0
2006-11-29 02:41:00,0.67569,0.67581,0.67569,0.67577,125999996.0
2006-11-29 02:42:00,0.67574,0.67577,0.67569,0.67572,121600001.0
2006-11-29 02:43:00,0.67569,0.67573,0.67562,0.67573,87600002.0
2006-11-29 02:44:00,0.67563,0.67573,0.67563,0.67572,105600003.0
2006-11-29 02:45:00,0.67572,0.67577,0.67572,0.67574,115699998.0
2006-11-29 02:46:00,0.67572,0.6758,0.67572,0.67574,88599999.0
2006-11-29 02:47:00,0.67576,0.67578,0.67576,0.67578,16800000.0
2006-11-29 02:48:00,0.6758,0.6758,0.67573,0.67573,47000000.0
2006-11-29 02:49:00,0.67577,0.67581,0.67577,0.67581,5700000.0
2006-11-29 02:50:00,0.67582,0.67582,0.67571,0.67572,171700000.0
2006-11-29 02:51:00,0.6757,0.67574,0.6757,0.67574,138900000.0
2006-11-29 02:52:00,0.67571,0.67573,0.67563,0.67573,90800000.0
2006-11-29 02:53:00,0.67575,0.67575,0.67567,0.6757,99899999.0
2006-11-29 02:54:00,0.6757,0.67574,0.67566,0.67566,107999999.0
2006-11-29 02:55:00,0.67559,0.67559,0.67553,0.67553,118200001.0
2006-11-29 02:56:00,0.67552,0.67561,0.6755,0.67561,139499995.0
2006-11-29 02:57:00,0.67564,0.6757,0.6756,0.6756,187699999.0
2006-11-29 02:58:00,0.67566,0.67576,0.67562,0.67576,192400001.0
2006-11-29 02:59:00,0.67581,0.67581,0.67575,0.67575,136100002.0
2006-11-29 03:00:00,0.67573,0.67573,0.6757,0.6757,71000002.0
2006-11-29 03:01:00,0.67565,0.67573,0.67565,0.67572,160500005.0
2006-11-29 03:02:00,0.67579,0.67581,0.67579,0.67581,17599999.0
2006-11-29 03:03:00,0.6758,0.6758,0.67577,0.6758,208200003.0
2006-11-29 03:04:00,0.67583,0.67585,0.6758,0.6758,178399997.0
2006-11-29 03:05:00,0.67582,0.67584,0.67573,0.67578,170100002.0
2006-11-29 03:06:00,0.67577,0.67577,0.67569,0.67576,65100001.0
2006-11-29 03:07:00,0.6757,0.67575,0.6757,0.67575,174500000.0
2006-11-29 03:08:00,0.67578,0.67579,0.67574,0.67576,240900002.0
2006-11-29 03:09:00,0.67577,0.67581,0.67575,0.67578,59200000.0
2006-11-29 03:10:00,0.67583,0.67583,0.67576,0.67578,113799998.0
2006-11-29 03:11:00,0.67577,0.67582,0.67574,0.67574,86699996.0
2006-11-29 03:12:00,0.67577,0.6758,0.67572,0.67573,218599997.0
2006-11-29 03:13:00,0.67571,0.67572,0.67571,0.67572,52599998.0
2006-11-29 03:14:00,0.67572,0.67572,0.6757,0.6757,5600000.0
2006-11-29 03:15:00,0.67575,0.67575,0.67566,0.67573,183500002.0
2006-11-29 03:16:00,0.67574,0.67575,0.67566,0.6757,234100000.0
2006-11-29 03:17:00,0.67573,0.67575,0.67565,0.67575,189400000.0
2006-11-29 03:18:00,0.67577,0.67578,0.67572,0.67577,116600000.0
2006-11-29 03:19:00,0.67569,0.67569,0.67566,0.67566,66600003.0
2006-11-29 03:20:00,0.67565,0.67565,0.6756,0.6756,53400000.0
2006-11-29 03:21:00,0.6756,0.67567,0.6756,0.67567,14500000.0
2006-11-29 03:22:00,0.67565,0.67573,0.67565,0.67567,60600000.0
2006-11-29 03:23:00,0.67562,0.6757,0.67562,0.67569,100800002.0
2006-11-29 03:24:00,0.67572,0.67572,0.6757,0.6757,54199998.0
2006-11-29 03:25:00,0.67568,0.67568,0.67557,0.67565,163399999.0
2006-11-29 03:26:00,0.67567,0.67567,0.67566,0.67566,10900000.0
2006-11-29 03:27:00,0.67573,0.67573,0.67564,0.67568,71800001.0
2006-11-29 03:28:00,0.67569,0.67572,0.67569,0.6757,40200000.0
2006-11-29 03:29:00,0.67575,0.67575,0.67575,0.67575,43000000.0
2006-11-29 03:30:00,0.67566,0.67567,0.67566,0.67567,25500001.0
2006-11-29 03:31:00,0.67567,0.67567,0.67562,0.67565,8100000.0
2006-11-29 03:32:00,0.67565,0.67565,0.67558,0.67564,199599995.0
2006-11-29 03:33:00,0.67557,0.67557,0.67557,0.67557,25500000.0
2006-11-29 03:34:00,0.67563,0.67563,0.67552,0.67554,78999999.0
2006-11-29 03:35:00,0.6755,0.67554,0.67545,0.67554,82299999.0
2006-11-29 03:36:00,0.67552,0.67555,0.67546,0.6755,108100004.0
2006-11-29 03:37:00,0.67552,0.67552,0.67546,0.67551,127999996.0
2006-11-29 03:38:00,0.67555,0.67555,0.6755,0.6755,47800000.0
2006-11-29 03:39:00,0.67548,0.67551,0.67542,0.6755,99600002.0
2006-11-29 03:40:00,0.67544,0.67553,0.67542,0.67553,230499997.0
2006-11-29 03:41:00,0.67553,0.67553,0.67548,0.67548,63600002.0
2006-11-29 03:42:00,0.67545,0.67545,0.67542,0.67545,110399999.0
2006-11-29 03:43:00,0.67548,0.67552,0.67548,0.67552,39999998.0
2006-11-29 03:44:00,0.67552,0.67552,0.67552,0.67552,21500001.0
2006-11-29 03:45:00,0.67552,0.67555,0.67552,0.67555,35100000.0
2006-11-29 03:46:00,0.67548,0.67548,0.67546,0.67546,87900002.0
2006-11-29 03:47:00,0.67542,0.67542,0.67542,0.67542,1600000.0
2006-11-29 03:48:00,0.67544,0.67551,0.67544,0.67551,41500001.0
2006-11-29 03:49:00,0.67549,0.67551,0.67544,0.67544,131200000.0
2006-11-29 03:50:00,0.67542,0.67551,0.67542,0.67551,113199999.0
2006-11-29 03:51:00,0.67551,0.6756,0.67551,0.67556,190999995.0
2006-11-29 03:52:00,0.67561,0.67561,0.67559,0.67561,102200000.0
2006-11-29 03:53:00,0.67565,0.67565,0.67561,0.67562,36700000.0
2006-11-29 03:54:00,0.67568,0.67572,0.67565,0.6757,71799998.0
2006-11-29 03:55:00,0.67567,0.67567,0.67564,0.67564,26800000.0
2006-11-29 03:56:00,0.67565,0.67565,0.67558,0.67558,19000000.0
2006-11-29 03:57:00,0.67561,0.67568,0.67561,0.67562,162799997.0
2006-11-29 03:58:00,0.67558,0.67565,0.67558,0.67562,215000004.0
2006-11-29 03:59:00,0.67568,0.67575,0.67563,0.67563,175200001.0
2006-11-29 04:00:00,0.6757,0.6757,0.67568,0.67568,47299999.0
2006-11-29 04:01:00,0.67565,0.6757,0.67565,0.6757,225899999.0
2006-11-29 04:02:00,0.67567,0.67568,0.67557,0.67559,128000002.0
2006-11-29 04:03:00,0.67562,0.67562,0.67557,0.67558,158699999.0
2006-11-29 04:04:00,0.67558,0.67558,0.67552,0.67553,211799997.0
2006-11-29 04:05:00,0.67556,0.67559,0.67555,0.67556,149999999.0
2006-11-29 04:06:00,0.67557,0.67557,0.67556,0.67556,75899997.0
2006-11-29 04:07:00,0.67556,0.67562,0.67554,0.6756,125499997.0
2006-11-29 04:08:00,0.67555,0.67555,0.67552,0.67552,28600001.0
2006-11-29 04:09:00,0.67557,0.67558,0.67557,0.67558,57600000.0
2006-11-29 04:10:00,0.6756,0.6756,0.67558,0.67558,61699998.0
2006-11-29 04:11:00,0.67561,0.67569,0.6756,0.6756,274999999.0
2006-11-29 04:12:00,0.67563,0.67563,0.67563,0.67563,1400000.0
2006-11-29 04:13:00,0.6757,0.6757,0.67565,0.67565,170899997.0
2006-11-29 04:14:00,0.67562,0.67562,0.6756,0.6756,39400000.0
2006-11-29 04:15:00,0.67568,0.6757,0.67564,0.67569,71900000.0
2006-11-29 04:16:00,0.67568,0.6757,0.67568,0.6757,26300000.0
2006-11-29 04:17:00,0.67564,0.67564,0.67561,0.67561,31900000.0
2006-11-29 04:18:00,0.6756,0.6756,0.67554,0.67554,158500003.0
2006-11-29 04:19:00,0.67556,0.67561,0.67553,0.67553,210399999.0
2006-11-29 04:20:00,0.67553,0.67559,0.67553,0.67558,61300000.0
2006-11-29 04:21:00,0.67555,0.67559,0.67555,0.67556,45100000.0
2006-11-29 04:22:00,0.6756,0.67563,0.67551,0.67551,144899999.0
2006-11-29 04:23:00,0.67554,0.67556,0.67549,0.67551,68900001.0
2006-11-29 04:24:00,0.67551,0.67558,0.67551,0.67552,156599997.0
2006-11-29 04:25:00,0.67553,0.67561,0.67552,0.67559,156700001.0
2006-11-29 04:26:00,0.67552,0.6756,0.67552,0.67557,129499997.0
2006-11-29 04:27:00,0.67555,0.67558,0.6755,0.67558,71200001.0
2006-11-29 04:28:00,0.67552,0.67555,0.6755,0.6755,9500000.0
2006-11-29 04:29:00,0.67552,0.67553,0.67552,0.67553,39300000.0
2006-11-29 04:30:00,0.67553,0.67558,0.67552,0.67552,177600001.0
2006-11-29 04:31:00,0.67551,0.67553,0.67546,0.67548,118800001.0
2006-11-29 04:32:00,0.67548,0.67549,0.67544,0.67549,151200000.0
2006-11-29 04:33:00,0.67545,0.67547,0.67545,0.67547,20000000.0
2006-11-29 04:34:00,0.67545,0.67553,0.67545,0.67545,86500000.0
2006-11-29 04:35:00,0.67547,0.67547,0.67545,0.67545,23100000.0
2006-11-29 04:36:00,0.6755,0.6755,0.67542,0.67548,94999998.0
2006-11-29 04:37:00,0.6754,0.67545,0.6754,0.67542,112400000.0
2006-11-29 04:38:00,0.67542,0.67547,0.6754,0.67547,149099998.0
2006-11-29 04:39:00,0.67543,0.67545,0.67537,0.6754,170200000.0
2006-11-29 04:40:00,0.67545,0.67545,0.67543,0.67543,20600000.0
2006-11-29 04:41:00,0.67545,0.67545,0.67542,0.67543,72900003.0
2006-11-29 04:42:00,0.67547,0.67547,0.6754,0.67545,142400002.0
2006-11-29 04:43:00,0.67543,0.67545,0.67542,0.67542,157300000.0
2006-11-29 04:44:00,0.6754,0.67554,0.6754,0.67554,150099996.0
2006-11-29 04:45:00,0.67548,0.67549,0.67541,0.67549,105500001.0
2006-11-29 04:46:00,0.67548,0.67548,0.67542,0.67542,78000001.0
2006-11-29 04:47:00,0.67548,0.6755,0.67543,0.67544,119700004.0
2006-11-29 04:48:00,0.67538,0.67546,0.67537,0.67545,118100000.0
2006-11-29 04:49:00,0.67541,0.67553,0.6754,0.67553,188800005.0
2006-11-29 04:50:00,0.67551,0.67551,0.67541,0.67543,184299995.0
2006-11-29 04:51:00,0.67538,0.67538,0.67536,0.67536,64500002.0
2006-11-29 04:52:00,0.67535,0.67542,0.67535,0.67542,56600000.0
2006-11-29 04:53:00,0.67547,0.67555,0.67544,0.67547,75100002.0
2006-11-29 04:54:00,0.67545,0.67549,0.67545,0.67549,94300002.0
2006-11-29 04:55:00,0.67546,0.67548,0.67541,0.67545,184199998.0
2006-11-29 04:56:00,0.67547,0.67553,0.67547,0.67553,51800001.0
2006-11-29 04:57:00,0.67548,0.67553,0.67548,0.67553,27100001.0
2006-11-29 04:58:00,0.67548,0.67548,0.67541,0.67542,82900000.0
2006-11-29 04:59:00,0.67541,0.67542,0.6754,0.6754,55000001.0
2006-11-29 05:00:00,0.6754,0.67547,0.6754,0.67547,122900001.0
2006-11-29 05:01:00,0.67544,0.67552,0.67544,0.67545,98699999.0
2006-11-29 05:02:00,0.67543,0.67543,0.67543,0.67543,31200000.0
2006-11-29 05:03:00,0.67549,0.67551,0.67547,0.67548,128400004.0
2006-11-29 05:04:00,0.6755,0.67552,0.67548,0.67552,197299995.0
2006-11-29 05:05:00,0.67553,0.67558,0.6755,0.67552,67199998.0
2006-11-29 05:06:00,0.67552,0.67552,0.67546,0.67546,121099998.0
2006-11-29 05:07:00,0.67544,0.67552,0.67544,0.67547,102199998.0
2006-11-29 05:08:00,0.67551,0.67561,0.67551,0.67555,125400000.0
2006-11-29 05:09:00,0.67555,0.67561,0.67555,0.6756,95800002.0
2006-11-29 05:10:00,0.67546,0.67546,0.67545,0.67545,40599999.0
2006-11-29 05:11:00,0.67544,0.67548,0.6754,0.6754,133400000.0
2006-11-29 05:12:00,0.6755,0.6755,0.67546,0.67546,8200000.0
2006-11-29 05:13:00,0.67551,0.67551,0.67543,0.67549,140500000.0
2006-11-29 05:14:00,0.67549,0.67549,0.6754,0.67546,148699999.0
2006-11-29 05:15:00,0.67548,0.67551,0.67548,0.67548,116099998.0
2006-11-29 05:16:00,0.6755,0.6755,0.67544,0.6755,133699998.0
2006-11-29 05:17:00,0.67548,0.67551,0.67548,0.6755,139599998.0
2006-11-29 05:18:00,0.67547,0.67554,0.67545,0.67545,88300002.0
2006-11-29 05:19:00,0.67551,0.67552,0.67542,0.67548,129799999.0
2006-11-29 05:20:00,0.6755,0.67552,0.67546,0.67552,149700002.0
2006-11-29 05:21:00,0.67553,0.67553,0.6755,0.67551,142299999.0
2006-11-29 05:22:00,0.67553,0.67553,0.67544,0.67553,57199999.0
2006-11-29 05:23:00,0.67555,0.67555,0.67555,0.67555,8000000.0
2006-11-29 05:24:00,0.67555,0.67555,0.6755,0.6755,144499999.0
2006-11-29 05:25:00,0.67552,0.67553,0.67549,0.67553,273099997.0
2006-11-29 05:26:00,0.67553,0.67558,0.6755,0.6755,165999998.0
2006-11-29 05:27:00,0.67551,0.67551,0.6755,0.6755,3200000.0
2006-11-29 05:28:00,0.67552,0.67554,0.67549,0.67549,155699999.0
2006-11-29 05:29:00,0.67552,0.6756,0.67552,0.6756,63699999.0
2006-11-29 05:30:00,0.67563,0.67565,0.6756,0.6756,70100000.0
2006-11-29 05:31:00,0.67561,0.67563,0.67558,0.67561,110200003.0
2006-11-29 05:32:00,0.67559,0.6756,0.67554,0.67554,196499998.0
2006-11-29 05:33:00,0.6755,0.67556,0.67545,0.67551,67399999.0
2006-11-29 05:34:00,0.6755,0.67553,0.67549,0.67549,27700000.0
2006-11-29 05:35:00,0.67554,0.67561,0.67552,0.67561,125999999.0
2006-11-29 05:36:00,0.67558,0.67558,0.67556,0.67556,80599998.0
2006-11-29 05:37:00,0.67552,0.67553,0.6755,0.67553,20499999.0
2006-11-29 05:38:00,0.67554,0.67563,0.67553,0.67554,275600000.0
2006-11-29 05:39:00,0.67556,0.67561,0.67553,0.67553,87800001.0
2006-11-29 05:40:00,0.67558,0.67558,0.67552,0.67555,36599999.0
2006-11-29 05:41:00,0.67553,0.67553,0.67548,0.6755,82000002.0
2006-11-29 05:42:00,0.6755,0.67563,0.6755,0.67563,60399999.0
2006-11-29 05:43:00,0.67559,0.6756,0.67554,0.6756,92700000.0
2006-11-29 05:44:00,0.67566,0.67566,0.67561,0.67564,185900001.0
2006-11-29 05:45:00,0.67562,0.67565,0.67558,0.67558,157100000.0
2006-11-29 05:46:00,0.67572,0.67572,0.67536,0.67551,160799999.0
2006-11-29 05:47:00,0.6756,0.67568,0.6756,0.67565,106999999.0
2006-11-29 05:48:00,0.67563,0.67563,0.67563,0.67563,17500000.0
2006-11-29 05:49:00,0.67565,0.67568,0.6756,0.6756,57100000.0
2006-11-29 05:50:00,0.67565,0.67568,0.67565,0.67565,25100000.0
2006-11-29 05:51:00,0.67566,0.67566,0.67548,0.67551,166800001.0
2006-11-29 05:52:00,0.67548,0.6755,0.67543,0.67545,175500001.0
2006-11-29 05:53:00,0.67544,0.67548,0.67541,0.67543,165799997.0
2006-11-29 05:54:00,0.67539,0.67542,0.67536,0.67542,148399999.0
2006-11-29 05:55:00,0.67546,0.67547,0.67543,0.67543,150300001.0
2006-11-29 05:56:00,0.67539,0.67546,0.67535,0.67546,131299999.0
2006-11-29 05:57:00,0.67545,0.67554,0.67545,0.67551,83000001.0
2006-11-29 05:58:00,0.67551,0.67555,0.67551,0.67553,62400001.0
2006-11-29 05:59:00,0.67549,0.67554,0.67543,0.67549,178300002.0
2006-11-29 06:00:00,0.67551,0.67553,0.67548,0.67551,59500000.0
2006-11-29 06:01:00,0.67545,0.67545,0.6754,0.6754,67699998.0
2006-11-29 06:02:00,0.67542,0.67542,0.67542,0.67542,37500000.0
2006-11-29 06:03:00,0.67545,0.67548,0.67542,0.67542,73100000.0
2006-11-29 06:04:00,0.67544,0.67548,0.67544,0.67548,5600000.0
2006-11-29 06:05:00,0.67552,0.67563,0.6755,0.67563,81700002.0
2006-11-29 06:06:00,0.6756,0.67563,0.67559,0.6756,124600003.0
2006-11-29 06:07:00,0.6756,0.6756,0.67552,0.67556,126099998.0
2006-11-29 06:08:00,0.67557,0.6756,0.67556,0.67557,125599998.0
2006-11-29 06:09:00,0.67555,0.67557,0.67551,0.67554,70799998.0
2006-11-29 06:10:00,0.6756,0.6756,0.6756,0.6756,4000000.0
2006-11-29 06:11:00,0.6756,0.6756,0.67557,0.67557,90199998.0
2006-11-29 06:12:00,0.6755,0.67564,0.6755,0.67557,155799997.0
2006-11-29 06:13:00,0.67558,0.67558,0.67552,0.67552,110099998.0
2006-11-29 06:14:00,0.6755,0.67559,0.67548,0.67552,186000001.0
2006-11-29 06:15:00,0.67549,0.67556,0.67549,0.67552,143599998.0
2006-11-29 06:16:00,0.67551,0.67558,0.67548,0.67558,121899998.0
2006-11-29 06:17:00,0.67557,0.67558,0.67551,0.67558,258100001.0
2006-11-29 06:18:00,0.67553,0.67554,0.67553,0.67553,21500000.0
2006-11-29 06:19:00,0.67551,0.67553,0.67547,0.6755,199200000.0
2006-11-29 06:20:00,0.67555,0.6756,0.67533,0.67542,92600000.0
2006-11-29 06:21:00,0.67549,0.67549,0.67543,0.67549,59900000.0
2006-11-29 06:22:00,0.67553,0.67557,0.67553,0.67557,22000000.0
2006-11-29 06:23:00,0.67557,0.6756,0.67551,0.67553,158100003.0
2006-11-29 06:24:00,0.67554,0.67563,0.67554,0.67557,153800003.0
2006-11-29 06:25:00,0.67561,0.67565,0.67558,0.6756,116099997.0
2006-11-29 06:26:00,0.67557,0.67565,0.67557,0.67562,109500005.0
2006-11-29 06:27:00,0.67562,0.67565,0.6756,0.6756,197000001.0
2006-11-29 06:28:00,0.6756,0.6756,0.6756,0.6756,12700000.0
2006-11-29 06:29:00,0.67565,0.6757,0.67564,0.6757,147200005.0
2006-11-29 06:30:00,0.67572,0.67574,0.6757,0.67574,90800002.0
2006-11-29 06:31:00,0.67569,0.67573,0.67564,0.67567,101100002.0
2006-11-29 06:32:00,0.67562,0.67567,0.67553,0.67553,143699998.0
2006-11-29 06:33:00,0.67552,0.67561,0.67552,0.67556,149099998.0
2006-11-29 06:34:00,0.67556,0.67556,0.67542,0.67549,182099998.0
2006-11-29 06:35:00,0.67554,0.67558,0.67552,0.67554,155699997.0
2006-11-29 06:36:00,0.67555,0.67555,0.67555,0.67555,8000000.0
2006-11-29 06:37:00,0.67557,0.67558,0.6755,0.67558,195499999.0
2006-11-29 06:38:00,0.67551,0.67552,0.67551,0.67552,39099998.0
2006-11-29 06:39:00,0.67552,0.67552,0.67549,0.67549,34300000.0
2006-11-29 06:40:00,0.67549,0.67556,0.67549,0.67556,194699993.0
2006-11-29 06:41:00,0.67553,0.67553,0.67553,0.67553,55799999.0
2006-11-29 06:42:00,0.67554,0.67558,0.67552,0.67552,129400002.0
2006-11-29 06:43:00,0.67551,0.67558,0.67551,0.67553,188900000.0
2006-11-29 06:44:00,0.67555,0.67555,0.6755,0.6755,147599999.0
2006-11-29 06:45:00,0.67557,0.67557,0.67548,0.67548,156899999.0
2006-11-29 06:46:00,0.6755,0.67557,0.6755,0.6755,212700006.0
2006-11-29 06:47:00,0.67552,0.67556,0.67551,0.67552,109500001.0
2006-11-29 06:48:00,0.67552,0.67553,0.67552,0.67553,51900002.0
2006-11-29 06:49:00,0.67555,0.67555,0.67555,0.67555,16000000.0
2006-11-29 06:50:00,0.67552,0.67555,0.67552,0.67555,56000002.0
2006-11-29 06:51:00,0.67552,0.67552,0.67548,0.67548,56000000.0
2006-11-29 06:52:00,0.67552,0.67555,0.67549,0.67555,101499998.0
2006-11-29 06:53:00,0.67555,0.67555,0.6755,0.6755,214000004.0
2006-11-29 06:54:00,0.67552,0.67552,0.67552,0.67552,76700002.0
2006-11-29 06:55:00,0.67555,0.67558,0.67552,0.67552,83500001.0
2006-11-29 06:56:00,0.67549,0.67555,0.67544,0.67552,176299998.0
2006-11-29 06:57:00,0.67554,0.67554,0.67548,0.67551,111899999.0
2006-11-29 06:58:00,0.6755,0.67555,0.6755,0.67553,122500001.0
2006-11-29 06:59:00,0.6755,0.67555,0.6755,0.67555,23200000.0
2006-11-29 07:00:00,0.6755,0.67555,0.6755,0.67555,36700000.0
2006-11-29 07:01:00,0.67552,0.67555,0.67552,0.67552,180399998.0
2006-11-29 07:02:00,0.67552,0.67555,0.67552,0.67552,186600001.0
2006-11-29 07:03:00,0.6754,0.67545,0.67523,0.67533,253499999.0
2006-11-29 07:04:00,0.67553,0.67555,0.67547,0.67554,93499999.0
2006-11-29 07:05:00,0.67548,0.67548,0.67546,0.67546,13600000.0
2006-11-29 07:06:00,0.67547,0.67551,0.67547,0.67551,76100002.0
2006-11-29 07:07:00,0.67553,0.67559,0.67552,0.67552,119000000.0
2006-11-29 07:08:00,0.67552,0.67555,0.67552,0.67552,110200003.0
2006-11-29 07:09:00,0.67554,0.67558,0.67554,0.67555,167599998.0
2006-11-29 07:10:00,0.67552,0.67555,0.67552,0.67552,108099996.0
2006-11-29 07:11:00,0.67553,0.67555,0.6755,0.67551,191299997.0
2006-11-29 07:12:00,0.6755,0.67555,0.6755,0.67552,23200000.0
2006-11-29 07:13:00,0.67551,0.67555,0.67551,0.67551,35800000.0
2006-11-29 07:14:00,0.67553,0.6756,0.67553,0.6756,171599997.0
2006-11-29 07:15:00,0.67565,0.67565,0.67558,0.6756,153700006.0
2006-11-29 07:16:00,0.67556,0.67564,0.67556,0.67564,201700001.0
2006-11-29 07:17:00,0.67558,0.67558,0.67543,0.67543,128999995.0
2006-11-29 07:18:00,0.67543,0.67551,0.67542,0.6755,87399999.0
2006-11-29 07:19:00,0.67552,0.67559,0.67552,0.67553,222700001.0
2006-11-29 07:20:00,0.67553,0.6756,0.67553,0.67555,260500008.0
2006-11-29 07:21:00,0.67559,0.67563,0.67558,0.67563,130499997.0
2006-11-29 07:22:00,0.67561,0.67567,0.67561,0.67567,142200000.0
2006-11-29 07:23:00,0.67562,0.67563,0.67562,0.67563,48600001.0
2006-11-29 07:24:00,0.67568,0.67568,0.67561,0.67567,168300003.0
2006-11-29 07:25:00,0.67563,0.67565,0.67563,0.67565,36600001.0
2006-11-29 07:26:00,0.67563,0.67563,0.67559,0.67559,91999998.0
2006-11-29 07:27:00,0.67558,0.67571,0.67558,0.67566,216100007.0
2006-11-29 07:28:00,0.67561,0.67563,0.67558,0.67561,112100001.0
2006-11-29 07:29:00,0.67563,0.67563,0.67555,0.67557,81200001.0
2006-11-29 07:30:00,0.67556,0.67561,0.67549,0.67553,160200000.0
2006-11-29 07:31:00,0.67558,0.67558,0.67552,0.67552,23600000.0
2006-11-29 07:32:00,0.67558,0.67558,0.67545,0.67545,237100002.0
2006-11-29 07:33:00,0.67552,0.67554,0.67552,0.67553,52200001.0
2006-11-29 07:34:00,0.67549,0.67553,0.67541,0.67546,161999998.0
2006-11-29 07:35:00,0.67546,0.67548,0.67542,0.67543,143399998.0
2006-11-29 07:36:00,0.67554,0.67554,0.67554,0.67554,27000000.0
2006-11-29 07:37:00,0.67561,0.67563,0.67553,0.67553,152800001.0
2006-11-29 07:38:00,0.67554,0.6757,0.67554,0.67568,183999999.0
2006-11-29 07:39:00,0.67569,0.67575,0.67569,0.67569,47300000.0
2006-11-29 07:40:00,0.6757,0.67572,0.67566,0.67571,174200002.0
2006-11-29 07:41:00,0.6757,0.6757,0.67564,0.67566,173099999.0
2006-11-29 07:42:00,0.67563,0.67565,0.67563,0.67563,22200000.0
2006-11-29 07:43:00,0.6756,0.67568,0.6756,0.67563,180499996.0
2006-11-29 07:44:00,0.6756,0.67562,0.6756,0.67562,106100000.0
2006-11-29 07:45:00,0.67558,0.67559,0.67555,0.67555,72600001.0
2006-11-29 07:46:00,0.67557,0.67565,0.67557,0.67559,39700000.0
2006-11-29 07:47:00,0.67565,0.67565,0.6756,0.6756,77300002.0
2006-11-29 07:48:00,0.67558,0.67564,0.67558,0.67563,83599999.0
2006-11-29 07:49:00,0.67562,0.67563,0.67562,0.67563,18300000.0
2006-11-29 07:50:00,0.67565,0.67565,0.67562,0.67563,87799998.0
2006-11-29 07:51:00,0.6756,0.67568,0.6756,0.67562,274200003.0
2006-11-29 07:52:00,0.67565,0.67565,0.67562,0.67562,50199999.0
2006-11-29 07:53:00,0.67565,0.67565,0.67562,0.67562,31900000.0
2006-11-29 07:54:00,0.67563,0.67563,0.67554,0.67563,66300002.0
2006-11-29 07:55:00,0.67565,0.67565,0.67565,0.67565,37500000.0
2006-11-29 07:56:00,0.6756,0.67565,0.67558,0.67565,67100002.0
2006-11-29 07:57:00,0.67562,0.67565,0.67562,0.67565,51000001.0
2006-11-29 07:58:00,0.67566,0.67571,0.67562,0.67562,96800002.0
2006-11-29 07:59:00,0.67562,0.67565,0.67562,0.67565,12700000.0
2006-11-29 08:00:00,0.67559,0.67567,0.67559,0.67566,176999998.0
2006-11-29 08:01:00,0.67567,0.67567,0.67554,0.6756,123199998.0
2006-11-29 08:02:00,0.67562,0.6757,0.67562,0.67565,151299998.0
2006-11-29 08:03:00,0.67566,0.67566,0.67564,0.67564,23900000.0
2006-11-29 08:04:00,0.67558,0.67559,0.67554,0.67559,225899999.0
2006-11-29 08:05:00,0.6756,0.67565,0.67557,0.67557,68199999.0
2006-11-29 08:06:00,0.67559,0.67563,0.67559,0.6756,87300001.0
2006-11-29 08:07:00,0.6756,0.67564,0.67557,0.67563,142400000.0
2006-11-29 08:08:00,0.67565,0.67565,0.67565,0.67565,101599998.0
2006-11-29 08:09:00,0.67563,0.67567,0.67557,0.67559,165800000.0
2006-11-29 08:10:00,0.67561,0.67565,0.6756,0.67565,243399993.0
2006-11-29 08:11:00,0.67561,0.67563,0.67554,0.67554,190800001.0
2006-11-29 08:12:00,0.67558,0.67562,0.67553,0.67553,94200000.0
2006-11-29 08:13:00,0.67552,0.67563,0.67552,0.6756,85500001.0
2006-11-29 08:14:00,0.67561,0.67567,0.67561,0.67565,102999998.0
2006-11-29 08:15:00,0.67565,0.67567,0.67562,0.67567,109199999.0
2006-11-29 08:16:00,0.67566,0.67566,0.67564,0.67564,39899998.0
2006-11-29 08:17:00,0.67565,0.67567,0.67565,0.67567,57399998.0
2006-11-29 08:18:00,0.67561,0.67561,0.67559,0.67559,55200000.0
2006-11-29 08:19:00,0.67556,0.67556,0.67549,0.67554,121400001.0
2006-11-29 08:20:00,0.67549,0.67555,0.67549,0.67555,76700000.0
2006-11-29 08:21:00,0.67552,0.67552,0.67545,0.67545,6100000.0
2006-11-29 08:22:00,0.67552,0.67559,0.67549,0.67555,243199999.0
2006-11-29 08:23:00,0.67559,0.67559,0.67556,0.67556,38500002.0
2006-11-29 08:24:00,0.67561,0.67563,0.67555,0.67556,170199998.0
2006-11-29 08:25:00,0.67552,0.6756,0.67552,0.67559,57600001.0
2006-11-29 08:26:00,0.67563,0.67563,0.67551,0.67551,36600000.0
2006-11-29 08:27:00,0.67555,0.67566,0.67555,0.67564,53199999.0
2006-11-29 08:28:00,0.6757,0.67572,0.67562,0.67572,158000000.0
2006-11-29 08:29:00,0.67571,0.67571,0.67568,0.6757,86999999.0
2006-11-29 08:30:00,0.67572,0.67583,0.67572,0.67583,128599999.0
2006-11-29 08:31:00,0.67581,0.67581,0.67572,0.67572,115200001.0
2006-11-29 08:32:00,0.6757,0.67578,0.6757,0.67578,167299999.0
2006-11-29 08:33:00,0.6758,0.67582,0.6757,0.6757,169899998.0
2006-11-29 08:34:00,0.67569,0.67582,0.67568,0.67582,66100000.0
2006-11-29 08:35:00,0.67579,0.67579,0.67576,0.67576,40599999.0
2006-11-29 08:36:00,0.67573,0.6758,0.67573,0.6758,32700000.0
2006-11-29 08:37:00,0.67579,0.67581,0.67572,0.67579,115599996.0
2006-11-29 08:38:00,0.67583,0.67583,0.67575,0.67575,112500002.0
2006-11-29 08:39:00,0.67567,0.67576,0.67564,0.67576,130799997.0
2006-11-29 08:40:00,0.67572,0.67575,0.6757,0.67575,204799996.0
2006-11-29 08:41:00,0.67573,0.67573,0.67572,0.67572,61500000.0
2006-11-29 08:42:00,0.6757,0.67576,0.67568,0.67575,209900000.0
2006-11-29 08:43:00,0.67573,0.67578,0.6757,0.6757,61000001.0
2006-11-29 08:44:00,0.67573,0.67578,0.67572,0.67578,122800000.0
2006-11-29 08:45:00,0.67572,0.67572,0.6757,0.6757,32599999.0
2006-11-29 08:46:00,0.67575,0.67581,0.67575,0.6758,84099999.0
2006-11-29 08:47:00,0.67575,0.67583,0.67575,0.67576,175699996.0
2006-11-29 08:48:00,0.67569,0.67569,0.67569,0.67569,48000000.0
2006-11-29 08:49:00,0.67564,0.67568,0.67561,0.67566,201000001.0
2006-11-29 08:50:00,0.67569,0.67571,0.67569,0.67571,112000000.0
2006-11-29 08:51:00,0.67573,0.67574,0.67569,0.67572,177599998.0
2006-11-29 08:52:00,0.6757,0.67578,0.6757,0.67578,133300001.0
2006-11-29 08:53:00,0.67573,0.67573,0.67568,0.67573,99400000.0
2006-11-29 08:54:00,0.67574,0.67582,0.67574,0.67577,69400000.0
2006-11-29 08:55:00,0.6758,0.67585,0.6757,0.6757,170599999.0
2006-11-29 08:56:00,0.67574,0.67581,0.67574,0.67576,215599996.0
2006-11-29 08:57:00,0.67573,0.67573,0.67563,0.67569,160899999.0
2006-11-29 08:58:00,0.67572,0.67575,0.6757,0.67573,138999997.0
2006-11-29 08:59:00,0.6757,0.6759,0.6757,0.6759,126000002.0
2006-11-29 09:00:00,0.67593,0.67594,0.67588,0.67592,154899997.0
2006-11-29 09:01:00,0.67588,0.67609,0.67588,0.67607,130599998.0
2006-11-29 09:02:00,0.67605,0.67605,0.67592,0.67593,131700001.0
2006-11-29 09:03:00,0.67593,0.67594,0.67588,0.6759,184599999.0
2006-11-29 09:04:00,0.67598,0.67605,0.67598,0.67603,133100003.0
2006-11-29 09:05:00,0.67606,0.67611,0.67598,0.67598,117799999.0
2006-11-29 09:06:00,0.67591,0.67591,0.67587,0.67587,118900002.0
2006-11-29 09:07:00,0.67586,0.67586,0.67574,0.67585,150200002.0
2006-11-29 09:08:00,0.67586,0.67586,0.67569,0.67572,190099999.0
2006-11-29 09:09:00,0.67577,0.67577,0.67573,0.67573,91099998.0
2006-11-29 09:10:00,0.67574,0.67578,0.67572,0.67575,95199999.0
2006-11-29 09:11:00,0.67571,0.67571,0.67561,0.6757,123100000.0
2006-11-29 09:12:00,0.67568,0.6757,0.67561,0.6757,98900000.0
2006-11-29 09:13:00,0.67571,0.67573,0.67568,0.67572,95799999.0
2006-11-29 09:14:00,0.6757,0.6757,0.67567,0.6757,24400000.0
2006-11-29 09:15:00,0.67574,0.67588,0.67574,0.67588,66200001.0
2006-11-29 09:16:00,0.6759,0.67593,0.67585,0.67592,175200000.0
2006-11-29 09:17:00,0.67589,0.67596,0.67588,0.67592,117299999.0
2006-11-29 09:18:00,0.67594,0.67598,0.67588,0.67598,73399999.0
2006-11-29 09:19:00,0.67599,0.67606,0.67598,0.676,167400002.0
2006-11-29 09:20:00,0.67594,0.67595,0.67586,0.67586,115299998.0
2006-11-29 09:21:00,0.67581,0.67581,0.67569,0.67573,127200004.0
2006-11-29 09:22:00,0.67567,0.67568,0.67558,0.67565,120399999.0
2006-11-29 09:23:00,0.67561,0.67562,0.67549,0.67558,195799996.0
2006-11-29 09:24:00,0.67558,0.6756,0.67555,0.67559,76600000.0
2006-11-29 09:25:00,0.67562,0.67562,0.67549,0.67558,113200000.0
2006-11-29 09:26:00,0.6756,0.6756,0.67548,0.67555,121899999.0
2006-11-29 09:27:00,0.67558,0.67559,0.67546,0.67558,175000002.0
2006-11-29 09:28:00,0.67557,0.67559,0.67551,0.67559,53600001.0
2006-11-29 09:29:00,0.67557,0.67566,0.67557,0.67565,135000001.0
2006-11-29 09:30:00,0.67563,0.67563,0.67559,0.67563,59900000.0
2006-11-29 09:31:00,0.6756,0.67572,0.6756,0.67572,155000000.0
2006-11-29 09:32:00,0.67577,0.67588,0.67577,0.67586,79799999.0
2006-11-29 09:33:00,0.67586,0.67586,0.67573,0.67578,235099998.0
2006-11-29 09:34:00,0.67578,0.67585,0.67574,0.67577,96200001.0
2006-11-29 09:35:00,0.6758,0.6758,0.67572,0.67576,38200000.0
2006-11-29 09:36:00,0.6757,0.67577,0.67565,0.67566,126600002.0
2006-11-29 09:37:00,0.67564,0.67567,0.6756,0.67564,115000000.0
2006-11-29 09:38:00,0.67569,0.6757,0.67568,0.6757,115100001.0
2006-11-29 09:39:00,0.67565,0.6757,0.67563,0.67564,252199997.0
2006-11-29 09:40:00,0.67562,0.67566,0.67557,0.67566,119300001.0
2006-11-29 09:41:00,0.67568,0.67581,0.67566,0.67578,231000002.0
2006-11-29 09:42:00,0.67584,0.6759,0.67579,0.67584,181699999.0
2006-11-29 09:43:00,0.6758,0.67586,0.67578,0.67586,146899999.0
2006-11-29 09:44:00,0.67577,0.67578,0.67565,0.67567,137499999.0
2006-11-29 09:45:00,0.67571,0.67571,0.67562,0.67566,165399998.0
2006-11-29 09:46:00,0.67559,0.67565,0.67557,0.67557,194899997.0
2006-11-29 09:47:00,0.67561,0.67563,0.67555,0.67555,65900001.0
2006-11-29 09:48:00,0.67554,0.67566,0.67554,0.67562,207600005.0
2006-11-29 09:49:00,0.67559,0.67573,0.67558,0.67568,113400002.0
2006-11-29 09:50:00,0.67571,0.67571,0.67565,0.67565,130999996.0
2006-11-29 09:51:00,0.6756,0.6756,0.6755,0.67552,219199996.0
2006-11-29 09:52:00,0.67557,0.67561,0.67557,0.67561,36300000.0
2006-11-29 09:53:00,0.67556,0.6756,0.67549,0.67555,218000002.0
2006-11-29 09:54:00,0.67551,0.67566,0.67551,0.67566,178700002.0
2006-11-29 09:55:00,0.67565,0.67565,0.67562,0.67562,11600000.0
2006-11-29 09:56:00,0.67566,0.67568,0.67563,0.67563,103700003.0
2006-11-29 09:57:00,0.67566,0.67573,0.67562,0.67573,256500001.0
2006-11-29 09:58:00,0.67576,0.67576,0.6757,0.6757,79700001.0
2006-11-29 09:59:00,0.6757,0.67572,0.67565,0.67565,141900001.0
2006-11-29 10:00:00,0.67567,0.67568,0.67559,0.67568,62200002.0
2006-11-29 10:01:00,0.67568,0.67574,0.67563,0.67568,339399998.0
2006-11-29 10:02:00,0.67568,0.67572,0.67565,0.67568,217899996.0
2006-11-29 10:03:00,0.67569,0.6757,0.67562,0.6757,259000001.0
2006-11-29 10:04:00,0.67569,0.67575,0.67566,0.67575,108400000.0
2006-11-29 10:05:00,0.67584,0.67601,0.67581,0.67601,274899994.0
2006-11-29 10:06:00,0.67604,0.67616,0.67604,0.67615,114900001.0
2006-11-29 10:07:00,0.67612,0.67618,0.67609,0.67618,150800004.0
2006-11-29 10:08:00,0.67621,0.67621,0.67609,0.67613,138400001.0
2006-11-29 10:09:00,0.67612,0.67623,0.67612,0.67619,140000000.0
2006-11-29 10:10:00,0.67615,0.67615,0.67605,0.67605,51000001.0
2006-11-29 10:11:00,0.67591,0.67593,0.67588,0.67592,124899999.0
2006-11-29 10:12:00,0.67595,0.67599,0.67588,0.6759,190300000.0
2006-11-29 10:13:00,0.67594,0.67594,0.67584,0.67584,182799996.0
2006-11-29 10:14:00,0.67576,0.67576,0.67569,0.67569,25500000.0
2006-11-29 10:15:00,0.67571,0.67577,0.67571,0.67573,210900003.0
2006-11-29 10:16:00,0.67568,0.67568,0.67564,0.67564,13600000.0
2006-11-29 10:17:00,0.67555,0.67568,0.67554,0.67568,272099998.0
2006-11-29 10:18:00,0.67573,0.67579,0.67568,0.67572,229699999.0
2006-11-29 10:19:00,0.67573,0.67578,0.67568,0.67578,87899997.0
2006-11-29 10:20:00,0.67581,0.67585,0.6758,0.67584,200199999.0
2006-11-29 10:21:00,0.67575,0.67575,0.67575,0.67575,50000002.0
2006-11-29 10:22:00,0.67576,0.67576,0.67572,0.67575,113300003.0
2006-11-29 10:23:00,0.67572,0.67572,0.67559,0.67559,79400000.0
2006-11-29 10:24:00,0.67563,0.67568,0.67557,0.67557,200699999.0
2006-11-29 10:25:00,0.67561,0.67565,0.6755,0.6756,278199998.0
2006-11-29 10:26:00,0.67563,0.67567,0.67562,0.67562,158700005.0
2006-11-29 10:27:00,0.67563,0.67567,0.67559,0.67562,66100000.0
2006-11-29 10:28:00,0.67558,0.67564,0.67557,0.67564,262199998.0
2006-11-29 10:29:00,0.67564,0.67574,0.67564,0.67566,178300001.0
2006-11-29 10:30:00,0.67566,0.67566,0.67563,0.67563,74400001.0
2006-11-29 10:31:00,0.67565,0.67565,0.67562,0.67562,55200001.0
2006-11-29 10:32:00,0.67564,0.67569,0.6756,0.67562,129000001.0
2006-11-29 10:33:00,0.67561,0.67568,0.67558,0.67568,77299999.0
2006-11-29 10:34:00,0.67569,0.67569,0.67561,0.67563,96700001.0
2006-11-29 10:35:00,0.67566,0.67566,0.67559,0.67566,110699998.0
2006-11-29 10:36:00,0.67566,0.67568,0.67557,0.67565,88199999.0
2006-11-29 10:37:00,0.67568,0.67572,0.67568,0.6757,114800000.0
2006-11-29 10:38:00,0.67567,0.67575,0.67566,0.67572,141699999.0
2006-11-29 10:39:00,0.67561,0.67561,0.67549,0.67551,177899996.0
2006-11-29 10:40:00,0.67552,0.67555,0.67551,0.67555,109200001.0
2006-11-29 10:41:00,0.6756,0.67564,0.67551,0.67563,121900000.0
2006-11-29 10:42:00,0.67558,0.67558,0.6755,0.6755,116399999.0
2006-11-29 10:43:00,0.67555,0.6756,0.67546,0.67547,108900003.0
2006-11-29 10:44:00,0.67542,0.67542,0.67532,0.67538,116100003.0
2006-11-29 10:45:00,0.67537,0.67543,0.67536,0.67543,232400001.0
2006-11-29 10:46:00,0.6753,0.67541,0.6753,0.6754,179699995.0
2006-11-29 10:47:00,0.6754,0.67544,0.67533,0.67533,132499996.0
2006-11-29 10:48:00,0.67538,0.67541,0.67538,0.67541,26200000.0
2006-11-29 10:49:00,0.67542,0.67551,0.67542,0.67551,50300000.0
2006-11-29 10:50:00,0.6755,0.67554,0.67546,0.6755,160500000.0
2006-11-29 10:51:00,0.67552,0.67559,0.6755,0.6755,125399998.0
2006-11-29 10:52:00,0.67549,0.67557,0.67549,0.67551,99100002.0
2006-11-29 10:53:00,0.67547,0.6755,0.67544,0.67546,90400001.0
2006-11-29 10:54:00,0.67547,0.67547,0.67531,0.67531,123700001.0
2006-11-29 10:55:00,0.67537,0.67562,0.67537,0.67562,156299998.0
2006-11-29 10:56:00,0.67559,0.67567,0.67551,0.67567,135499999.0
2006-11-29 10:57:00,0.67568,0.67578,0.67566,0.6757,157000005.0
2006-11-29 10:58:00,0.67573,0.67573,0.67565,0.6757,106099998.0
2006-11-29 10:59:00,0.6756,0.67562,0.67554,0.67556,161800000.0
2006-11-29 11:00:00,0.67546,0.67558,0.67543,0.67558,195699999.0
2006-11-29 11:01:00,0.67559,0.67559,0.67546,0.67551,147600004.0
2006-11-29 11:02:00,0.67556,0.67558,0.67551,0.67551,122599996.0
2006-11-29 11:03:00,0.67555,0.67561,0.67553,0.67553,202000000.0
2006-11-29 11:04:00,0.67554,0.6756,0.67553,0.67558,194799996.0
2006-11-29 11:05:00,0.6756,0.67566,0.6756,0.67565,97200001.0
2006-11-29 11:06:00,0.67566,0.67567,0.67558,0.67558,85500000.0
2006-11-29 11:07:00,0.6755,0.67554,0.67549,0.6755,82899998.0
2006-11-29 11:08:00,0.67556,0.67556,0.67546,0.67553,44200000.0
2006-11-29 11:09:00,0.67553,0.67553,0.67547,0.67547,53999999.0
2006-11-29 11:10:00,0.67549,0.6755,0.67548,0.67549,110100001.0
2006-11-29 11:11:00,0.67553,0.67553,0.67546,0.67546,86400002.0
2006-11-29 11:12:00,0.67552,0.67552,0.67544,0.67545,140399999.0
2006-11-29 11:13:00,0.67545,0.6755,0.67543,0.67543,45500000.0
2006-11-29 11:14:00,0.67542,0.67542,0.67535,0.6754,194899998.0
2006-11-29 11:15:00,0.67542,0.67542,0.67535,0.6754,225900003.0
2006-11-29 11:16:00,0.6754,0.67548,0.67536,0.67548,195099999.0
2006-11-29 11:17:00,0.67555,0.67562,0.67549,0.67557,116700004.0
2006-11-29 11:18:00,0.67559,0.67568,0.67559,0.67568,167400001.0
2006-11-29 11:19:00,0.67567,0.67568,0.67556,0.67568,196800000.0
2006-11-29 11:20:00,0.67565,0.67568,0.67561,0.67565,84600000.0
2006-11-29 11:21:00,0.67575,0.67576,0.67567,0.67567,161700000.0
2006-11-29 11:22:00,0.67576,0.67579,0.67569,0.67569,130299997.0
2006-11-29 11:23:00,0.67573,0.67573,0.67564,0.6757,236999998.0
2006-11-29 11:24:00,0.67573,0.67575,0.67568,0.67574,86900000.0
2006-11-29 11:25:00,0.67571,0.67571,0.67565,0.67565,146999999.0
2006-11-29 11:26:00,0.67564,0.67569,0.67564,0.67566,138400002.0
2006-11-29 11:27:00,0.6756,0.67565,0.6756,0.67565,147800002.0
2006-11-29 11:28:00,0.67557,0.67562,0.67553,0.67553,184300000.0
2006-11-29 11:29:00,0.67554,0.67562,0.67552,0.67552,183899999.0
2006-11-29 11:30:00,0.67557,0.67557,0.67541,0.67545,173500005.0
2006-11-29 11:31:00,0.67546,0.67555,0.67546,0.6755,177300000.0
2006-11-29 11:32:00,0.67555,0.67555,0.6755,0.67553,183600000.0
2006-11-29 11:33:00,0.67553,0.67559,0.67551,0.67555,149700000.0
2006-11-29 11:34:00,0.67558,0.67563,0.67554,0.67557,197400004.0
2006-11-29 11:35:00,0.67554,0.67558,0.67551,0.67557,174399998.0
2006-11-29 11:36:00,0.67558,0.67563,0.67555,0.67555,243399998.0
2006-11-29 11:37:00,0.67555,0.67568,0.67555,0.67568,204300001.0
2006-11-29 11:38:00,0.67558,0.67565,0.67555,0.67563,185299999.0
2006-11-29 11:39:00,0.67559,0.67562,0.67557,0.67557,115000002.0
2006-11-29 11:40:00,0.67558,0.67561,0.67558,0.67561,13500000.0
2006-11-29 11:41:00,0.67549,0.67551,0.67549,0.67551,27100001.0
2006-11-29 11:42:00,0.67545,0.6755,0.67541,0.67547,181099999.0
2006-11-29 11:43:00,0.67547,0.67547,0.67544,0.67545,57800000.0
2006-11-29 11:44:00,0.67543,0.67543,0.67528,0.67532,212000000.0
2006-11-29 11:45:00,0.67534,0.67534,0.67517,0.6753,176199998.0
2006-11-29 11:46:00,0.67532,0.67543,0.67532,0.67539,152299994.0
2006-11-29 11:47:00,0.67544,0.67551,0.67541,0.67551,113399998.0
2006-11-29 11:48:00,0.67548,0.67552,0.67547,0.67548,65500000.0
2006-11-29 11:49:00,0.67547,0.6756,0.6754,0.6756,129400001.0
2006-11-29 11:50:00,0.67553,0.67569,0.67553,0.67568,133900001.0
2006-11-29 11:51:00,0.6757,0.67572,0.6756,0.6756,159400004.0
2006-11-29 11:52:00,0.67566,0.67575,0.67566,0.67572,139400003.0
2006-11-29 11:53:00,0.6757,0.6757,0.67563,0.67568,184399998.0
2006-11-29 11:54:00,0.67563,0.6757,0.67563,0.67568,73399999.0
2006-11-29 11:55:00,0.67575,0.67577,0.67567,0.6757,217000000.0
2006-11-29 11:56:00,0.6757,0.67573,0.6757,0.67572,139099999.0
2006-11-29 11:57:00,0.67574,0.6758,0.67574,0.67579,113800004.0
2006-11-29 11:58:00,0.67576,0.67576,0.67562,0.67564,204500008.0
2006-11-29 11:59:00,0.67558,0.67563,0.67555,0.67559,158000001.0
2006-11-29 12:00:00,0.67552,0.67559,0.67552,0.67555,210500003.0
2006-11-29 12:01:00,0.67556,0.67562,0.67555,0.67555,281200000.0
2006-11-29 12:02:00,0.67561,0.67561,0.67549,0.67558,181499998.0
2006-11-29 12:03:00,0.67566,0.67566,0.67557,0.67557,113599999.0
2006-11-29 12:04:00,0.67556,0.67566,0.67554,0.67557,152400002.0
2006-11-29 12:05:00,0.67561,0.67561,0.67557,0.67558,192299998.0
2006-11-29 12:06:00,0.67558,0.67564,0.67558,0.6756,115700002.0
2006-11-29 12:07:00,0.6756,0.6756,0.67551,0.67551,85900000.0
2006-11-29 12:08:00,0.67555,0.67566,0.67551,0.67566,114999999.0
2006-11-29 12:09:00,0.67569,0.67569,0.67559,0.67562,185799998.0
2006-11-29 12:10:00,0.67563,0.67573,0.67563,0.67573,63000001.0
2006-11-29 12:11:00,0.67571,0.67577,0.67568,0.67577,166599998.0
2006-11-29 12:12:00,0.67573,0.67573,0.67566,0.67566,199999997.0
2006-11-29 12:13:00,0.67566,0.67566,0.67559,0.67559,143200000.0
2006-11-29 12:14:00,0.67561,0.67565,0.6756,0.67562,87999997.0
2006-11-29 12:15:00,0.67561,0.67567,0.67561,0.67563,47799999.0
2006-11-29 12:16:00,0.6757,0.67575,0.67565,0.67569,130200001.0
2006-11-29 12:17:00,0.67561,0.67571,0.67561,0.6757,176700000.0
2006-11-29 12:18:00,0.67563,0.67569,0.67555,0.67562,185800001.0
2006-11-29 12:19:00,0.67567,0.6757,0.67567,0.67567,75000001.0
2006-11-29 12:20:00,0.67568,0.6757,0.67564,0.6757,189899998.0
2006-11-29 12:21:00,0.67568,0.67572,0.67567,0.67567,137500002.0
2006-11-29 12:22:00,0.67567,0.67567,0.67562,0.67562,83100000.0
2006-11-29 12:23:00,0.67558,0.67564,0.67558,0.67564,118700001.0
2006-11-29 12:24:00,0.67565,0.67565,0.67562,0.67565,43000000.0
2006-11-29 12:25:00,0.67563,0.67563,0.67557,0.67557,15900000.0
2006-11-29 12:26:00,0.67556,0.67556,0.67553,0.67556,74700000.0
2006-11-29 12:27:00,0.67554,0.6756,0.67554,0.67557,197000000.0
2006-11-29 12:28:00,0.6755,0.67556,0.6755,0.67556,106000003.0
2006-11-29 12:29:00,0.67556,0.67561,0.67548,0.67548,161200002.0
2006-11-29 12:30:00,0.67544,0.67549,0.67544,0.67547,127000000.0
2006-11-29 12:31:00,0.67545,0.67552,0.67543,0.67547,132199997.0
2006-11-29 12:32:00,0.67547,0.67549,0.67546,0.67548,174800004.0
2006-11-29 12:33:00,0.67549,0.6755,0.67542,0.67543,114200003.0
2006-11-29 12:34:00,0.67537,0.67537,0.67535,0.67535,13200000.0
2006-11-29 12:35:00,0.67528,0.67528,0.67524,0.67524,78899998.0
2006-11-29 12:36:00,0.67526,0.67536,0.67526,0.67527,103099998.0
2006-11-29 12:37:00,0.67528,0.67528,0.67515,0.67521,59100000.0
2006-11-29 12:38:00,0.6752,0.67529,0.67519,0.67521,59300002.0
2006-11-29 12:39:00,0.67526,0.67526,0.67515,0.67523,87799999.0
2006-11-29 12:40:00,0.67518,0.67523,0.67516,0.67518,188399996.0
2006-11-29 12:41:00,0.67521,0.67524,0.67521,0.67524,47800000.0
2006-11-29 12:42:00,0.67519,0.67529,0.67519,0.67529,223900005.0
2006-11-29 12:43:00,0.67526,0.6753,0.6752,0.67525,211699999.0
2006-11-29 12:44:00,0.67522,0.67526,0.67519,0.67519,162300000.0
2006-11-29 12:45:00,0.6752,0.6752,0.67514,0.67518,129400001.0
2006-11-29 12:46:00,0.67523,0.67523,0.6752,0.6752,40000000.0
2006-11-29 12:47:00,0.67522,0.67532,0.67521,0.67532,98800003.0
2006-11-29 12:48:00,0.67529,0.67535,0.6752,0.67528,153399999.0
2006-11-29 12:49:00,0.67515,0.67521,0.67515,0.67515,94599999.0
2006-11-29 12:50:00,0.67518,0.67521,0.67512,0.67512,253999997.0
2006-11-29 12:51:00,0.67514,0.6752,0.67511,0.67515,181600003.0
2006-11-29 12:52:00,0.67513,0.67513,0.67507,0.67507,8800000.0
2006-11-29 12:53:00,0.67511,0.67515,0.67501,0.67515,103300000.0
2006-11-29 12:54:00,0.6751,0.67512,0.6751,0.67512,9600000.0
2006-11-29 12:55:00,0.67511,0.67512,0.67499,0.67499,96400000.0
2006-11-29 12:56:00,0.67504,0.67518,0.67504,0.67514,113300002.0
2006-11-29 12:57:00,0.67522,0.67522,0.6752,0.6752,56000001.0
2006-11-29 12:58:00,0.67518,0.67527,0.67518,0.67524,135700001.0
2006-11-29 12:59:00,0.67526,0.67532,0.67522,0.67522,215999997.0
2006-11-29 13:00:00,0.67521,0.67523,0.67514,0.67521,142699998.0
2006-11-29 13:01:00,0.67527,0.67527,0.67521,0.67521,126400001.0
2006-11-29 13:02:00,0.67521,0.67528,0.67517,0.67523,197899997.0
2006-11-29 13:03:00,0.67521,0.6753,0.67521,0.67525,168699998.0
2006-11-29 13:04:00,0.67522,0.67528,0.6752,0.67525,194499997.0
2006-11-29 13:05:00,0.67524,0.67532,0.67524,0.67527,179999997.0
2006-11-29 13:06:00,0.6753,0.67531,0.67521,0.67528,180700001.0
2006-11-29 13:07:00,0.67528,0.67533,0.67521,0.67521,217700001.0
2006-11-29 13:08:00,0.67518,0.67518,0.67511,0.67518,125099999.0
2006-11-29 13:09:00,0.67516,0.67526,0.67516,0.6752,210900002.0
2006-11-29 13:10:00,0.67514,0.67514,0.67505,0.6751,213600005.0
2006-11-29 13:11:00,0.67507,0.67515,0.67506,0.67506,211500000.0
2006-11-29 13:12:00,0.67504,0.67504,0.67501,0.67501,81600000.0
2006-11-29 13:13:00,0.67495,0.67505,0.67495,0.67502,133299997.0
2006-11-29 13:14:00,0.67502,0.67506,0.67501,0.67505,127599997.0
2006-11-29 13:15:00,0.67502,0.67511,0.67502,0.67507,127600004.0
2006-11-29 13:16:00,0.67503,0.67512,0.67503,0.67511,165200000.0
2006-11-29 13:17:00,0.67516,0.67516,0.67503,0.6751,219599993.0
2006-11-29 13:18:00,0.67506,0.6751,0.67505,0.67505,207499997.0
2006-11-29 13:19:00,0.67497,0.67503,0.67494,0.675,269000000.0
2006-11-29 13:20:00,0.67496,0.67496,0.67484,0.67484,230300002.0
2006-11-29 13:21:00,0.67478,0.67487,0.67478,0.67483,106000001.0
2006-11-29 13:22:00,0.67484,0.67486,0.67484,0.67486,37900000.0
2006-11-29 13:23:00,0.67493,0.67497,0.67479,0.67485,167900002.0
2006-11-29 13:24:00,0.6748,0.67485,0.67478,0.67483,154899998.0
2006-11-29 13:25:00,0.67477,0.67478,0.6747,0.6747,131100000.0
2006-11-29 13:26:00,0.67471,0.67471,0.67462,0.67469,43900001.0
2006-11-29 13:27:00,0.67467,0.67475,0.67465,0.67475,227100001.0
2006-11-29 13:28:00,0.67472,0.67481,0.67472,0.67481,155000000.0
2006-11-29 13:29:00,0.67485,0.67486,0.6748,0.67485,118899999.0
2006-11-29 13:30:00,0.67487,0.67492,0.67486,0.67487,134699998.0
2006-11-29 13:31:00,0.67488,0.67488,0.67482,0.67483,120800001.0
2006-11-29 13:32:00,0.67486,0.67486,0.67475,0.67475,46700001.0
2006-11-29 13:33:00,0.67477,0.67477,0.6747,0.67475,140599995.0
2006-11-29 13:34:00,0.67476,0.67477,0.67472,0.67472,168899997.0
2006-11-29 13:35:00,0.67475,0.67482,0.67472,0.67476,141899997.0
2006-11-29 13:36:00,0.67479,0.67479,0.67467,0.6747,105999999.0
2006-11-29 13:37:00,0.67468,0.67475,0.6746,0.67475,92300000.0
2006-11-29 13:38:00,0.67471,0.67478,0.67468,0.67468,165299998.0
2006-11-29 13:39:00,0.67471,0.67483,0.67471,0.67482,118900000.0
2006-11-29 13:40:00,0.67493,0.67493,0.67482,0.67487,143900002.0
2006-11-29 13:41:00,0.67483,0.67483,0.6748,0.6748,71100000.0
2006-11-29 13:42:00,0.67485,0.67485,0.6748,0.67482,163200000.0
2006-11-29 13:43:00,0.6748,0.6749,0.6748,0.67482,219299994.0
2006-11-29 13:44:00,0.67486,0.6749,0.67483,0.67483,145799997.0
2006-11-29 13:45:00,0.6748,0.6748,0.67475,0.67477,138700000.0
2006-11-29 13:46:00,0.67476,0.67478,0.67472,0.67472,121400002.0
2006-11-29 13:47:00,0.67475,0.67478,0.67471,0.67471,160300000.0
2006-11-29 13:48:00,0.67471,0.67476,0.67466,0.67476,30300000.0
2006-11-29 13:49:00,0.67481,0.67482,0.67474,0.67474,71700002.0
2006-11-29 13:50:00,0.6747,0.6748,0.6747,0.6748,252499995.0
2006-11-29 13:51:00,0.67477,0.67483,0.67473,0.6748,118299998.0
2006-11-29 13:52:00,0.67476,0.67476,0.67469,0.67469,54700000.0
2006-11-29 13:53:00,0.67477,0.67477,0.67466,0.6747,251100001.0
2006-11-29 13:54:00,0.6747,0.67472,0.67465,0.67465,252199998.0
2006-11-29 13:55:00,0.67473,0.67473,0.6747,0.6747,33299999.0
2006-11-29 13:56:00,0.67463,0.67473,0.67463,0.67473,176199997.0
2006-11-29 13:57:00,0.67469,0.67471,0.67467,0.6747,209500001.0
2006-11-29 13:58:00,0.67466,0.6748,0.67466,0.67475,77700000.0
2006-11-29 13:59:00,0.67478,0.67482,0.67474,0.67479,187300000.0
2006-11-29 14:00:00,0.67477,0.67481,0.67475,0.67479,193800001.0
2006-11-29 14:01:00,0.67475,0.67475,0.67469,0.67475,126400001.0
2006-11-29 14:02:00,0.67472,0.67475,0.67468,0.67475,50200001.0
2006-11-29 14:03:00,0.67466,0.67472,0.67463,0.67467,168600000.0
2006-11-29 14:04:00,0.67472,0.67472,0.67465,0.6747,105099999.0
2006-11-29 14:05:00,0.67463,0.67465,0.67463,0.67464,106799999.0
2006-11-29 14:06:00,0.67468,0.6747,0.67463,0.6747,227700002.0
2006-11-29 14:07:00,0.67467,0.67474,0.67461,0.67465,167600000.0
2006-11-29 14:08:00,0.67472,0.67473,0.67472,0.67473,39000000.0
2006-11-29 14:09:00,0.67471,0.67471,0.67467,0.67471,163999999.0
2006-11-29 14:10:00,0.67475,0.67475,0.67463,0.6747,234499999.0
2006-11-29 14:11:00,0.67465,0.67468,0.67465,0.67465,88299999.0
2006-11-29 14:12:00,0.67466,0.67468,0.67464,0.67464,79900002.0
2006-11-29 14:13:00,0.67469,0.67469,0.67461,0.67465,112799999.0
2006-11-29 14:14:00,0.67463,0.67465,0.67459,0.67459,189099996.0
2006-11-29 14:15:00,0.67459,0.67461,0.67454,0.6746,140599997.0
2006-11-29 14:16:00,0.67464,0.6747,0.67464,0.67465,101800001.0
2006-11-29 14:17:00,0.67464,0.67471,0.67464,0.67466,165199998.0
2006-11-29 14:18:00,0.67465,0.6747,0.67459,0.67462,102600002.0
2006-11-29 14:19:00,0.67454,0.67458,0.67454,0.67458,73399997.0
2006-11-29 14:20:00,0.67461,0.67462,0.67453,0.67457,168099997.0
2006-11-29 14:21:00,0.67457,0.6746,0.67452,0.67459,226400004.0
2006-11-29 14:22:00,0.67458,0.67465,0.67455,0.67465,172199996.0
2006-11-29 14:23:00,0.67468,0.6747,0.67467,0.67467,108799999.0
2006-11-29 14:24:00,0.67463,0.67469,0.6746,0.67464,210800002.0
2006-11-29 14:25:00,0.67467,0.67471,0.67464,0.67464,221600002.0
2006-11-29 14:26:00,0.67461,0.67464,0.67457,0.67464,204700000.0
2006-11-29 14:27:00,0.67467,0.67467,0.67459,0.6746,111700000.0
2006-11-29 14:28:00,0.67458,0.67458,0.67457,0.67457,11200000.0
2006-11-29 14:29:00,0.67457,0.67458,0.67457,0.67458,91900003.0
2006-11-29 14:30:00,0.67456,0.67463,0.67453,0.6746,145100002.0
2006-11-29 14:31:00,0.67457,0.67459,0.67454,0.67454,66600000.0
2006-11-29 14:32:00,0.67453,0.67455,0.67449,0.67453,84099999.0
2006-11-29 14:33:00,0.67449,0.67459,0.67449,0.6745,89100001.0
2006-11-29 14:34:00,0.67448,0.67448,0.67442,0.67442,3200000.0
2006-11-29 14:35:00,0.6743,0.67442,0.6743,0.67435,165899994.0
2006-11-29 14:36:00,0.67437,0.67439,0.67432,0.67438,189800003.0
2006-11-29 14:37:00,0.67437,0.67439,0.67435,0.67439,52700000.0
2006-11-29 14:38:00,0.67446,0.67448,0.67436,0.67442,172500004.0
2006-11-29 14:39:00,0.67448,0.67455,0.67448,0.67455,206800000.0
2006-11-29 14:40:00,0.6745,0.6745,0.67429,0.6743,105400000.0
2006-11-29 14:41:00,0.67425,0.67436,0.67425,0.6743,162800003.0
2006-11-29 14:42:00,0.67433,0.6744,0.67429,0.67432,71099998.0
2006-11-29 14:43:00,0.67427,0.67427,0.67417,0.67417,164199999.0
2006-11-29 14:44:00,0.67422,0.67422,0.67409,0.67413,163599998.0
2006-11-29 14:45:00,0.67414,0.67417,0.6741,0.67417,131200003.0
2006-11-29 14:46:00,0.67414,0.67423,0.67414,0.67423,115500000.0
2006-11-29 14:47:00,0.67423,0.67428,0.6742,0.67426,194099995.0
2006-11-29 14:48:00,0.67428,0.67428,0.67427,0.67427,57399998.0
2006-11-29 14:49:00,0.67426,0.67427,0.67423,0.67424,194900000.0
2006-11-29 14:50:00,0.67425,0.67428,0.67425,0.67428,24100001.0
2006-11-29 14:51:00,0.67422,0.67427,0.67422,0.67425,172200001.0
2006-11-29 14:52:00,0.67422,0.67429,0.67422,0.67429,184700000.0
2006-11-29 14:53:00,0.67429,0.67429,0.67422,0.67422,131500000.0
2006-11-29 14:54:00,0.6742,0.67424,0.6742,0.67422,29400001.0
2006-11-29 14:55:00,0.67423,0.67426,0.67417,0.67426,168700003.0
2006-11-29 14:56:00,0.67424,0.67424,0.67415,0.67415,149500001.0
2006-11-29 14:57:00,0.67415,0.6742,0.67415,0.67418,197000003.0
2006-11-29 14:58:00,0.67425,0.67425,0.67422,0.67425,144299998.0
2006-11-29 14:59:00,0.67418,0.67418,0.67411,0.67416,119299998.0
2006-11-29 15:00:00,0.67408,0.67412,0.67408,0.67411,60199998.0
2006-11-29 15:01:00,0.67415,0.67421,0.67414,0.67421,135299994.0
2006-11-29 15:02:00,0.67418,0.67418,0.67413,0.67415,53399999.0
2006-11-29 15:03:00,0.67417,0.67419,0.67413,0.67414,142400002.0
2006-11-29 15:04:00,0.67417,0.67425,0.67417,0.67421,129200000.0
2006-11-29 15:05:00,0.67422,0.67422,0.67411,0.67417,309700001.0
2006-11-29 15:06:00,0.67418,0.67424,0.67418,0.6742,121200003.0
2006-11-29 15:07:00,0.67421,0.67421,0.6741,0.67411,131000001.0
2006-11-29 15:08:00,0.67409,0.67416,0.67409,0.67414,260300001.0
2006-11-29 15:09:00,0.67415,0.67415,0.6741,0.67412,92199997.0
2006-11-29 15:10:00,0.67416,0.67419,0.67413,0.67414,56999999.0
2006-11-29 15:11:00,0.67418,0.67423,0.67412,0.67423,99199999.0
2006-11-29 15:12:00,0.67419,0.67419,0.6741,0.67412,84600001.0
2006-11-29 15:13:00,0.67415,0.67419,0.67412,0.67412,187900003.0
2006-11-29 15:14:00,0.67411,0.67417,0.6741,0.67414,144400000.0
2006-11-29 15:15:00,0.67418,0.67424,0.67414,0.6742,237200004.0
2006-11-29 15:16:00,0.67416,0.67417,0.67412,0.67413,194700003.0
2006-11-29 15:17:00,0.67413,0.67413,0.67409,0.6741,84600001.0
2006-11-29 15:18:00,0.67404,0.67413,0.67404,0.67413,123300002.0
2006-11-29 15:19:00,0.6741,0.67417,0.67409,0.67409,133600000.0
2006-11-29 15:20:00,0.6741,0.6741,0.67402,0.67407,63300001.0
2006-11-29 15:21:00,0.67407,0.67408,0.67407,0.67408,80700001.0
2006-11-29 15:22:00,0.67406,0.67408,0.67403,0.67407,101599999.0
2006-11-29 15:23:00,0.67391,0.67405,0.67391,0.67405,113100000.0
2006-11-29 15:24:00,0.67408,0.6741,0.67407,0.6741,111799998.0
2006-11-29 15:25:00,0.67409,0.67414,0.67409,0.6741,59900000.0
2006-11-29 15:26:00,0.67419,0.6742,0.67409,0.67412,63200000.0
2006-11-29 15:27:00,0.6741,0.67418,0.67407,0.67407,201600002.0
2006-11-29 15:28:00,0.67414,0.67419,0.67414,0.67417,126699996.0
2006-11-29 15:29:00,0.67416,0.67416,0.67404,0.67404,122799999.0
2006-11-29 15:30:00,0.67405,0.6741,0.6739,0.6739,94399999.0
2006-11-29 15:31:00,0.67379,0.67393,0.67375,0.67386,177500001.0
2006-11-29 15:32:00,0.67381,0.67388,0.67381,0.67388,117299999.0
2006-11-29 15:33:00,0.67384,0.67389,0.67382,0.67384,145300000.0
2006-11-29 15:34:00,0.6738,0.6739,0.67378,0.67385,316699998.0
2006-11-29 15:35:00,0.67394,0.67398,0.67389,0.67397,243699998.0
2006-11-29 15:36:00,0.67395,0.67398,0.67387,0.67398,171299999.0
2006-11-29 15:37:00,0.67397,0.67404,0.67388,0.67388,56500002.0
2006-11-29 15:38:00,0.67392,0.67394,0.67389,0.6739,101400002.0
2006-11-29 15:39:00,0.67391,0.67393,0.67389,0.67389,165099999.0
2006-11-29 15:40:00,0.67394,0.67394,0.67381,0.67388,150500003.0
2006-11-29 15:41:00,0.67386,0.67391,0.67383,0.67385,106299998.0
2006-11-29 15:42:00,0.67389,0.67395,0.67385,0.67395,91000001.0
2006-11-29 15:43:00,0.67391,0.67391,0.67387,0.67391,157800002.0
2006-11-29 15:44:00,0.67395,0.67398,0.67395,0.67396,116200002.0
2006-11-29 15:45:00,0.67397,0.67404,0.67397,0.67398,182500001.0
2006-11-29 15:46:00,0.67396,0.67396,0.67391,0.67391,29500001.0
2006-11-29 15:47:00,0.67395,0.67396,0.67387,0.67392,73800001.0
2006-11-29 15:48:00,0.67395,0.674,0.6739,0.67399,50800000.0
2006-11-29 15:49:00,0.67402,0.67412,0.67397,0.67409,124199998.0
2006-11-29 15:50:00,0.67409,0.67417,0.67409,0.67412,138000003.0
2006-11-29 15:51:00,0.6742,0.6742,0.67417,0.6742,71700000.0
2006-11-29 15:52:00,0.67415,0.6742,0.67415,0.67418,135999999.0
2006-11-29 15:53:00,0.67419,0.67419,0.6741,0.67414,176499997.0
2006-11-29 15:54:00,0.67416,0.6742,0.67414,0.67414,83100000.0
2006-11-29 15:55:00,0.67414,0.67422,0.67414,0.67418,162700001.0
2006-11-29 15:56:00,0.67423,0.67428,0.67418,0.67426,208500003.0
2006-11-29 15:57:00,0.67426,0.67427,0.67407,0.67413,140400002.0
2006-11-29 15:58:00,0.67424,0.67424,0.67418,0.67422,124599999.0
2006-11-29 15:59:00,0.6742,0.67428,0.6742,0.67427,118100005.0
2006-11-29 16:00:00,0.67423,0.67426,0.67415,0.67425,295000001.0
2006-11-29 16:01:00,0.67431,0.67432,0.67424,0.67431,161399998.0
2006-11-29 16:02:00,0.67437,0.67439,0.67429,0.67435,219500000.0
2006-11-29 16:03:00,0.67433,0.67433,0.67428,0.67429,72900000.0
2006-11-29 16:04:00,0.67434,0.67434,0.67417,0.67423,145800002.0
2006-11-29 16:05:00,0.67423,0.67436,0.67423,0.67431,171499998.0
2006-11-29 16:06:00,0.6743,0.67433,0.67426,0.67433,128500003.0
2006-11-29 16:07:00,0.67429,0.67429,0.67419,0.67423,110399998.0
2006-11-29 16:08:00,0.67425,0.67436,0.67425,0.67433,182400002.0
2006-11-29 16:09:00,0.67434,0.67435,0.67429,0.67435,143500001.0
2006-11-29 16:10:00,0.67432,0.67441,0.67432,0.67441,43200000.0
2006-11-29 16:11:00,0.67441,0.6745,0.67436,0.6745,156399995.0
2006-11-29 16:12:00,0.67446,0.6745,0.67446,0.67448,138700000.0
2006-11-29 16:13:00,0.67445,0.67445,0.6744,0.67441,223899998.0
2006-11-29 16:14:00,0.67446,0.67447,0.67438,0.67438,161200001.0
2006-11-29 16:15:00,0.67442,0.67443,0.67437,0.67437,112700000.0
2006-11-29 16:16:00,0.67439,0.67443,0.67439,0.6744,115900000.0
2006-11-29 16:17:00,0.67435,0.67448,0.67435,0.67447,50899999.0
2006-11-29 16:18:00,0.67449,0.67449,0.67446,0.67446,20700000.0
2006-11-29 16:19:00,0.67442,0.67442,0.67435,0.67442,225399997.0
2006-11-29 16:20:00,0.6744,0.67443,0.67439,0.6744,258500000.0
2006-11-29 16:21:00,0.67439,0.67444,0.67435,0.67435,112900000.0
2006-11-29 16:22:00,0.67441,0.67447,0.6744,0.6744,99100001.0
2006-11-29 16:23:00,0.67452,0.67455,0.67449,0.67453,129200001.0
2006-11-29 16:24:00,0.67456,0.67456,0.67449,0.67453,278800000.0
2006-11-29 16:25:00,0.67448,0.67448,0.67427,0.67436,170399999.0
2006-11-29 16:26:00,0.67431,0.67432,0.67424,0.67424,105199997.0
2006-11-29 16:27:00,0.67427,0.6743,0.67422,0.67422,140500004.0
2006-11-29 16:28:00,0.67423,0.6743,0.67413,0.6742,225899997.0
2006-11-29 16:29:00,0.67417,0.67422,0.67417,0.67419,151099999.0
2006-11-29 16:30:00,0.67419,0.67423,0.67413,0.6742,220900000.0
2006-11-29 16:31:00,0.67419,0.67425,0.67419,0.67425,31100000.0
2006-11-29 16:32:00,0.67423,0.67423,0.67413,0.67423,133799999.0
2006-11-29 16:33:00,0.67422,0.67429,0.67421,0.67422,107599999.0
2006-11-29 16:34:00,0.67422,0.67425,0.67418,0.67422,174900004.0
2006-11-29 16:35:00,0.67417,0.67417,0.67407,0.67412,177199997.0
2006-11-29 16:36:00,0.6741,0.67423,0.6741,0.67419,110800003.0
2006-11-29 16:37:00,0.67421,0.67421,0.67412,0.67412,151900001.0
2006-11-29 16:38:00,0.67412,0.67412,0.67407,0.67411,148899997.0
2006-11-29 16:39:00,0.67414,0.67418,0.67412,0.67415,128999999.0
2006-11-29 16:40:00,0.6741,0.67416,0.67405,0.67407,168499998.0
2006-11-29 16:41:00,0.67405,0.67411,0.67403,0.6741,110300003.0
2006-11-29 16:42:00,0.67408,0.67412,0.67402,0.67407,149900002.0
2006-11-29 16:43:00,0.67405,0.67414,0.67405,0.67414,90100003.0
2006-11-29 16:44:00,0.6741,0.67413,0.6741,0.67412,123500000.0
2006-11-29 16:45:00,0.67407,0.67414,0.67407,0.67413,120600000.0
2006-11-29 16:46:00,0.67418,0.67422,0.67416,0.67417,276800000.0
2006-11-29 16:47:00,0.67419,0.67422,0.67416,0.67417,191500005.0
2006-11-29 16:48:00,0.67422,0.67429,0.67422,0.67422,176499997.0
2006-11-29 16:49:00,0.67421,0.67426,0.6742,0.6742,218599997.0
2006-11-29 16:50:00,0.67425,0.67429,0.67421,0.67425,102100000.0
2006-11-29 16:51:00,0.67427,0.67427,0.67426,0.67426,41800000.0
2006-11-29 16:52:00,0.67429,0.67431,0.67422,0.67427,107700000.0
2006-11-29 16:53:00,0.67429,0.67433,0.67422,0.67433,208099997.0
2006-11-29 16:54:00,0.67435,0.67439,0.67433,0.67436,156499998.0
2006-11-29 16:55:00,0.67436,0.67436,0.67428,0.67428,131200000.0
2006-11-29 16:56:00,0.67421,0.67427,0.67421,0.67423,180999996.0
2006-11-29 16:57:00,0.67425,0.6743,0.67421,0.67424,100499998.0
2006-11-29 16:58:00,0.67419,0.67425,0.67419,0.67425,131299998.0
2006-11-29 16:59:00,0.67424,0.67432,0.67421,0.67432,104400002.0
2006-11-29 17:00:00,0.6743,0.67449,0.67428,0.67435,186099998.0
2006-11-29 17:01:00,0.67432,0.67433,0.67421,0.67421,169800000.0
2006-11-29 17:02:00,0.67421,0.67424,0.67417,0.67424,161500001.0
2006-11-29 17:03:00,0.67421,0.67433,0.67416,0.6743,119000001.0
2006-11-29 17:04:00,0.67432,0.67432,0.67419,0.67419,53600001.0
2006-11-29 17:05:00,0.67415,0.67424,0.67415,0.67424,310400002.0
2006-11-29 17:06:00,0.6742,0.6744,0.67416,0.6744,68499999.0
2006-11-29 17:07:00,0.67444,0.67461,0.67441,0.67461,171099999.0
2006-11-29 17:08:00,0.67467,0.67472,0.6746,0.6746,76500000.0
2006-11-29 17:09:00,0.67454,0.67461,0.67451,0.67461,123999998.0
2006-11-29 17:10:00,0.67468,0.67468,0.67456,0.67466,153200000.0
2006-11-29 17:11:00,0.67463,0.67463,0.67449,0.67453,63099998.0
2006-11-29 17:12:00,0.67454,0.6746,0.67451,0.67459,124200003.0
2006-11-29 17:13:00,0.67457,0.67457,0.67443,0.67448,152900001.0
2006-11-29 17:14:00,0.67452,0.67453,0.67447,0.67447,190499998.0
2006-11-29 17:15:00,0.67456,0.67457,0.67452,0.67453,145499997.0
2006-11-29 17:16:00,0.67456,0.67457,0.67449,0.67452,209800001.0
2006-11-29 17:17:00,0.6745,0.67461,0.67448,0.6746,100800003.0
2006-11-29 17:18:00,0.67456,0.67456,0.67451,0.67455,75099999.0
2006-11-29 17:19:00,0.67456,0.67458,0.67449,0.67449,50700001.0
2006-11-29 17:20:00,0.67457,0.67459,0.67451,0.67451,150900001.0
2006-11-29 17:21:00,0.6745,0.6745,0.67441,0.67441,197200005.0
2006-11-29 17:22:00,0.6744,0.67445,0.67436,0.67436,56300001.0
2006-11-29 17:23:00,0.67432,0.67436,0.67425,0.67425,136200001.0
2006-11-29 17:24:00,0.67434,0.67434,0.67427,0.67431,93499998.0
2006-11-29 17:25:00,0.67437,0.67443,0.67437,0.67437,127300001.0
2006-11-29 17:26:00,0.67442,0.67443,0.67433,0.67433,163700002.0
2006-11-29 17:27:00,0.67433,0.67441,0.67433,0.67436,139999996.0
2006-11-29 17:28:00,0.6744,0.67444,0.67439,0.67444,180799997.0
2006-11-29 17:29:00,0.67444,0.67453,0.6744,0.67443,148900000.0
2006-11-29 17:30:00,0.67446,0.67448,0.67439,0.67439,142099999.0
2006-11-29 17:31:00,0.67442,0.67448,0.67439,0.67443,144699997.0
2006-11-29 17:32:00,0.67445,0.67449,0.67445,0.67449,75899998.0
2006-11-29 17:33:00,0.67451,0.67455,0.67445,0.67445,254099997.0
2006-11-29 17:34:00,0.67448,0.67456,0.67448,0.67452,96500001.0
2006-11-29 17:35:00,0.67457,0.67458,0.6745,0.67455,98900001.0
2006-11-29 17:36:00,0.67454,0.6746,0.67453,0.67457,65800000.0
2006-11-29 17:37:00,0.67454,0.67457,0.67451,0.67452,151499995.0
2006-11-29 17:38:00,0.67452,0.6746,0.67452,0.67452,64500000.0
2006-11-29 17:39:00,0.67461,0.67465,0.6746,0.67465,150800002.0
2006-11-29 17:40:00,0.6746,0.67466,0.6746,0.67465,238999997.0
2006-11-29 17:41:00,0.6746,0.67466,0.67459,0.67466,94300000.0
2006-11-29 17:42:00,0.67465,0.67467,0.67464,0.67464,56500000.0
2006-11-29 17:43:00,0.67472,0.67472,0.67464,0.67466,94500003.0
2006-11-29 17:44:00,0.67466,0.67475,0.67466,0.67468,139900001.0
2006-11-29 17:45:00,0.6747,0.6747,0.67465,0.67465,123499998.0
2006-11-29 17:46:00,0.67467,0.67468,0.67467,0.67468,62400000.0
2006-11-29 17:47:00,0.67467,0.67472,0.67467,0.6747,100600000.0
2006-11-29 17:48:00,0.67468,0.67475,0.67465,0.67475,130200002.0
2006-11-29 17:49:00,0.67477,0.67477,0.67468,0.67472,185600002.0
2006-11-29 17:50:00,0.67473,0.67473,0.67464,0.67471,145399999.0
2006-11-29 17:51:00,0.67471,0.67472,0.67471,0.67472,10500000.0
2006-11-29 17:52:00,0.67468,0.67475,0.67466,0.67466,230399996.0
2006-11-29 17:53:00,0.67468,0.67471,0.67468,0.67468,210000003.0
2006-11-29 17:54:00,0.6747,0.6747,0.67466,0.67468,119900004.0
2006-11-29 17:55:00,0.67465,0.67468,0.67458,0.6746,194500000.0
2006-11-29 17:56:00,0.67462,0.67475,0.67462,0.6747,158199997.0
2006-11-29 17:57:00,0.67466,0.67473,0.67465,0.67473,77900001.0
2006-11-29 17:58:00,0.67473,0.67477,0.67469,0.67469,185699996.0
2006-11-29 17:59:00,0.67469,0.67469,0.67458,0.67458,125700002.0
2006-11-29 18:00:00,0.67457,0.67465,0.67456,0.67461,208199996.0
2006-11-29 18:01:00,0.67468,0.67471,0.67457,0.6746,1341299994.0
2006-11-29 18:02:00,0.67457,0.67459,0.6745,0.6745,1700999998.0
2006-11-29 18:03:00,0.67452,0.67464,0.67451,0.6746,1829599990.0
2006-11-29 18:04:00,0.67463,0.67473,0.6746,0.67471,557999999.0
2006-11-29 18:05:00,0.67466,0.6747,0.67455,0.67458,1322300007.0
2006-11-29 18:06:00,0.67456,0.67461,0.67449,0.67458,1991700013.0
2006-11-29 18:07:00,0.67462,0.6747,0.6746,0.6746,2098099999.0
2006-11-29 18:09:00,0.67457,0.67463,0.67455,0.67458,890399993.0
2006-11-29 18:10:00,0.6746,0.67463,0.67455,0.67455,1203000014.0
2006-11-29 18:11:00,0.67455,0.67466,0.67453,0.67466,1096599995.0
2006-11-29 18:12:00,0.67465,0.67471,0.6746,0.6746,929300003.0
2006-11-29 18:13:00,0.67462,0.67468,0.67462,0.67468,941600010.0
2006-11-29 18:14:00,0.67467,0.67473,0.67461,0.67466,1672599981.0
2006-11-29 18:16:00,0.67471,0.67477,0.67468,0.67468,1041899998.0
2006-11-29 18:17:00,0.67467,0.6747,0.67462,0.67463,942799997.0
2006-11-29 18:18:00,0.67465,0.67473,0.67465,0.67473,829999995.0
2006-11-29 18:19:00,0.67473,0.67474,0.67462,0.67463,831100001.0
2006-11-29 18:20:00,0.67468,0.67469,0.6746,0.67468,625199996.0
2006-11-29 18:21:00,0.67463,0.67463,0.67451,0.67462,1001400002.0
2006-11-29 18:22:00,0.67468,0.67472,0.67466,0.67466,1113599989.0
2006-11-29 18:23:00,0.67466,0.67476,0.67463,0.67476,1056900006.0
2006-11-29 18:24:00,0.67466,0.67476,0.67466,0.67469,1047099996.0
2006-11-29 18:25:00,0.67467,0.67476,0.67467,0.67467,834200004.0
2006-11-29 18:26:00,0.67471,0.67477,0.67467,0.67475,949799990.0
2006-11-29 18:27:00,0.67475,0.67475,0.6747,0.67473,521299997.0
2006-11-29 18:28:00,0.67471,0.67472,0.67464,0.67466,585699999.0
2006-11-29 18:29:00,0.67462,0.67469,0.6746,0.67465,999599999.0
2006-11-29 18:30:00,0.67465,0.67468,0.6746,0.67468,1024100005.0
2006-11-29 18:31:00,0.67461,0.67465,0.67457,0.67463,608199993.0
2006-11-29 18:32:00,0.67465,0.67467,0.67458,0.6746,603600000.0
2006-11-29 18:33:00,0.67461,0.67464,0.67452,0.67464,1021700002.0
2006-11-29 18:34:00,0.67463,0.67463,0.67453,0.67454,1143599999.0
2006-11-29 18:35:00,0.67455,0.67456,0.67448,0.67452,478400002.0
2006-11-29 18:36:00,0.6745,0.67458,0.67447,0.67458,270500000.0
2006-11-29 18:37:00,0.67458,0.67464,0.67456,0.6746,368400006.0
2006-11-29 18:38:00,0.67458,0.67463,0.67456,0.67457,296100001.0
2006-11-29 18:39:00,0.67463,0.67468,0.67461,0.67463,481299998.0
2006-11-29 18:40:00,0.67465,0.67466,0.67457,0.67461,397600000.0
2006-11-29 18:41:00,0.67462,0.67467,0.6746,0.67465,644200001.0
2006-11-29 18:42:00,0.67461,0.67463,0.67456,0.6746,359500002.0
2006-11-29 18:43:00,0.6746,0.6747,0.6746,0.67463,376599998.0
2006-11-29 18:44:00,0.67463,0.67464,0.67451,0.67454,583799997.0
2006-11-29 18:45:00,0.67454,0.67464,0.67451,0.67455,387600004.0
2006-11-29 18:46:00,0.67461,0.67463,0.67458,0.6746,249000002.0
2006-11-29 18:47:00,0.6746,0.6746,0.67451,0.67455,193799997.0
2006-11-29 18:48:00,0.67451,0.67454,0.67443,0.67453,325000000.0
2006-11-29 18:49:00,0.67449,0.67457,0.67444,0.67447,133200001.0
2006-11-29 18:50:00,0.67443,0.67452,0.67443,0.67452,75199998.0
2006-11-29 18:51:00,0.67446,0.67446,0.67425,0.67435,391300001.0
2006-11-29 18:52:00,0.67452,0.67453,0.67447,0.6745,388200001.0
2006-11-29 18:53:00,0.67427,0.67439,0.67427,0.67427,815599998.0
2006-11-29 18:54:00,0.67434,0.67438,0.67427,0.67435,393100001.0
2006-11-29 18:55:00,0.67432,0.67441,0.67424,0.67424,689199996.0
2006-11-29 18:56:00,0.67426,0.67444,0.67426,0.67433,426200007.0
2006-11-29 18:57:00,0.67428,0.67443,0.67426,0.67426,319499999.0
2006-11-29 18:58:00,0.67424,0.6744,0.67424,0.67432,1058300000.0
2006-11-29 18:59:00,0.67422,0.6744,0.67422,0.67429,677300006.0
2006-11-29 19:00:00,0.67432,0.67441,0.67428,0.67428,310699999.0
2006-11-29 19:01:00,0.67433,0.67441,0.6743,0.67441,127199997.0
2006-11-29 19:02:00,0.67443,0.67443,0.67426,0.67443,579699997.0
2006-11-29 19:03:00,0.67441,0.67441,0.6743,0.6744,330199998.0
2006-11-29 19:04:00,0.67443,0.67443,0.6743,0.67435,250700002.0
2006-11-29 19:05:00,0.67424,0.67438,0.67424,0.67437,351699992.0
2006-11-29 19:06:00,0.67432,0.67442,0.67427,0.67432,659199993.0
2006-11-29 19:07:00,0.67428,0.67442,0.67424,0.67424,376999994.0
2006-11-29 19:08:00,0.6743,0.67444,0.6743,0.67438,1038199983.0
2006-11-29 19:09:00,0.67429,0.67443,0.67425,0.67437,442000000.0
2006-11-29 19:10:00,0.67432,0.6744,0.67427,0.67427,417599997.0
2006-11-29 19:11:00,0.67433,0.67441,0.67433,0.67433,205400004.0
2006-11-29 19:12:00,0.67435,0.6744,0.67422,0.67422,210299998.0
2006-11-29 19:13:00,0.6743,0.6744,0.67429,0.6744,292699999.0
2006-11-29 19:14:00,0.67432,0.6744,0.67426,0.67426,308299999.0
2006-11-29 19:15:00,0.67426,0.6744,0.67425,0.6744,625600000.0
2006-11-29 19:16:00,0.67436,0.67441,0.67427,0.67427,151900001.0
2006-11-29 19:17:00,0.67435,0.67442,0.67429,0.67435,293200000.0
2006-11-29 19:18:00,0.67434,0.67443,0.67434,0.67437,261900002.0
2006-11-29 19:19:00,0.67436,0.67442,0.67431,0.67442,557400007.0
2006-11-29 19:20:00,0.67432,0.6744,0.67428,0.6744,396900005.0
2006-11-29 19:23:00,0.6753,0.6755,0.6753,0.6755,448900001.0
2006-11-29 19:24:00,0.6756,0.6757,0.6754,0.6756,448900001.0
2006-11-29 19:25:00,0.6757,0.6757,0.6756,0.6756,448900001.0
2006-11-29 19:26:00,0.6755,0.6756,0.6755,0.6756,448900001.0
2006-11-29 19:27:00,0.6755,0.6756,0.6754,0.6754,448900001.0
2006-11-29 19:28:00,0.6755,0.6756,0.6754,0.6755,448900001.0
2006-11-29 19:29:00,0.6756,0.6757,0.6756,0.6756,448900001.0
2006-11-29 19:30:00,0.6757,0.6757,0.6756,0.6756,448900001.0
2006-11-29 19:31:00,0.6755,0.6756,0.6755,0.6755,448900001.0
2006-11-29 19:32:00,0.6756,0.6756,0.6756,0.6756,448900001.0
2006-11-29 19:33:00,0.6755,0.6756,0.6754,0.6754,448900001.0
2006-11-29 19:35:00,0.6753,0.6754,0.6753,0.6753,448900001.0
2006-11-29 19:36:00,0.67438,0.67441,0.67424,0.67435,448900001.0
2006-11-29 19:37:00,0.67435,0.6744,0.67427,0.67427,254000001.0
2006-11-29 19:38:00,0.6743,0.67444,0.67426,0.67426,312699993.0
2006-11-29 19:39:00,0.67429,0.67442,0.67426,0.67442,793000003.0
2006-11-29 19:40:00,0.67447,0.675,0.67439,0.6747,617200002.0
2006-11-29 19:41:00,0.6748,0.67489,0.67446,0.67483,704200004.0
2006-11-29 19:42:00,0.67476,0.67486,0.67436,0.67463,228300000.0
2006-11-29 19:43:00,0.67475,0.67486,0.67458,0.67475,78900001.0
2006-11-29 19:44:00,0.67489,0.67497,0.67453,0.67464,317699998.0
2006-11-29 19:45:00,0.67465,0.67487,0.67446,0.67446,373000002.0
2006-11-29 19:46:00,0.6749,0.67497,0.67467,0.67472,185400004.0
2006-11-29 19:47:00,0.6747,0.67491,0.67463,0.67477,167900002.0
2006-11-29 19:48:00,0.67484,0.67493,0.67463,0.67464,126599998.0
2006-11-29 19:49:00,0.67466,0.67486,0.67439,0.67453,262900000.0
2006-11-29 19:50:00,0.67447,0.67475,0.67441,0.67465,332899999.0
2006-11-29 19:51:00,0.67456,0.67478,0.6745,0.67473,336400000.0
2006-11-29 19:52:00,0.67487,0.67492,0.67449,0.67472,309900001.0
2006-11-29 19:53:00,0.67465,0.67478,0.67451,0.6746,138199999.0
2006-11-29 19:54:00,0.67452,0.6747,0.67449,0.6747,194500004.0
2006-11-29 19:55:00,0.67478,0.67478,0.67475,0.67475,106300003.0
2006-11-29 19:56:00,0.67476,0.67478,0.67476,0.67476,104199998.0
2006-11-29 19:57:00,0.67477,0.67483,0.67475,0.67482,538899998.0
2006-11-29 19:58:00,0.67483,0.67489,0.67482,0.67482,367300001.0
2006-11-29 19:59:00,0.67484,0.67495,0.67484,0.67494,467100001.0
2006-11-29 20:00:00,0.675,0.6751,0.67499,0.6751,162200003.0
2006-11-29 20:01:00,0.67514,0.67528,0.67514,0.67522,332399995.0
2006-11-29 20:02:00,0.67523,0.67527,0.67522,0.67522,117599998.0
2006-11-29 20:03:00,0.67527,0.67528,0.67521,0.67525,137399998.0
2006-11-29 20:04:00,0.67524,0.67524,0.67521,0.67524,168500001.0
2006-11-29 20:05:00,0.67523,0.67523,0.67516,0.6752,205400000.0
2006-11-29 20:06:00,0.67522,0.67525,0.67518,0.67518,111700000.0
2006-11-29 20:07:00,0.67515,0.67524,0.67515,0.67522,151100000.0
2006-11-29 20:08:00,0.67525,0.67528,0.67522,0.67525,685499995.0
2006-11-29 20:09:00,0.67525,0.67533,0.67525,0.6753,181000001.0
2006-11-29 20:10:00,0.67529,0.67533,0.67523,0.67525,214599999.0
2006-11-29 20:11:00,0.67523,0.6753,0.67521,0.6753,339399994.0
2006-11-29 20:12:00,0.67529,0.67529,0.67517,0.67528,1214999994.0
2006-11-29 20:13:00,0.6753,0.67535,0.67527,0.6753,313399999.0
2006-11-29 20:14:00,0.6753,0.67531,0.67524,0.67528,306399999.0
2006-11-29 20:15:00,0.67529,0.67529,0.67521,0.67522,960699997.0
2006-11-29 20:16:00,0.67522,0.67531,0.67522,0.67531,462199997.0
2006-11-29 20:17:00,0.67534,0.67538,0.67531,0.67534,160500000.0
2006-11-29 20:18:00,0.67536,0.67538,0.67534,0.67537,380200003.0
2006-11-29 20:19:00,0.67533,0.6754,0.6753,0.6753,693699998.0
2006-11-29 20:20:00,0.67533,0.67534,0.67528,0.67528,494500000.0
2006-11-29 20:21:00,0.67532,0.67535,0.67532,0.67535,36100000.0
2006-11-29 20:22:00,0.67532,0.67534,0.67528,0.67534,158699999.0
2006-11-29 20:23:00,0.67534,0.67568,0.67534,0.67563,569599994.0
2006-11-29 20:24:00,0.6756,0.67574,0.67558,0.6757,279000001.0
2006-11-29 20:25:00,0.67569,0.67575,0.67559,0.67559,613200002.0
2006-11-29 20:26:00,0.6756,0.67573,0.6756,0.67573,831999995.0
2006-11-29 20:27:00,0.67571,0.67571,0.67552,0.67555,483199995.0
2006-11-29 20:28:00,0.67565,0.67572,0.67552,0.6756,428099996.0
2006-11-29 20:29:00,0.67564,0.67581,0.67564,0.67569,455499999.0
2006-11-29 20:30:00,0.67577,0.67585,0.6757,0.67572,1736600002.0
2006-11-29 20:31:00,0.6757,0.67574,0.6756,0.6756,898099996.0
2006-11-29 20:32:00,0.67563,0.6757,0.67556,0.67563,1500599998.0
2006-11-29 20:33:00,0.67564,0.67566,0.6756,0.6756,212000002.0
2006-11-29 20:34:00,0.67557,0.67558,0.67551,0.67551,421399999.0
2006-11-29 20:35:00,0.67554,0.67554,0.67545,0.67546,306599995.0
2006-11-29 20:36:00,0.67549,0.67556,0.67549,0.67552,400999994.0
2006-11-29 20:37:00,0.67552,0.67556,0.6755,0.67552,710600002.0
2006-11-29 20:38:00,0.6755,0.67562,0.6755,0.67555,560000004.0
2006-11-29 20:39:00,0.67556,0.67562,0.67556,0.67557,472600000.0
2006-11-29 20:40:00,0.67555,0.6756,0.67555,0.67558,591400005.0
2006-11-29 20:41:00,0.67559,0.67565,0.67556,0.6756,311100003.0
2006-11-29 20:42:00,0.67561,0.67565,0.67561,0.67565,169099999.0
2006-11-29 20:43:00,0.67564,0.67566,0.67552,0.67555,533999999.0
2006-11-29 20:44:00,0.67555,0.67563,0.67552,0.67554,1013000003.0
2006-11-29 20:45:00,0.67555,0.67564,0.67555,0.67561,382500006.0
2006-11-29 20:46:00,0.67574,0.67579,0.67572,0.67572,191099998.0
2006-11-29 20:47:00,0.67572,0.67577,0.67568,0.67571,847499997.0
2006-11-29 20:48:00,0.6757,0.67575,0.67566,0.67566,768899993.0
2006-11-29 20:49:00,0.67567,0.6757,0.67565,0.6757,464099997.0
2006-11-29 20:50:00,0.67572,0.67575,0.67566,0.67573,1110900003.0
2006-11-29 20:51:00,0.6757,0.67577,0.67567,0.67577,456900004.0
2006-11-29 20:52:00,0.6758,0.6758,0.6757,0.67576,668899997.0
2006-11-29 20:53:00,0.67578,0.67578,0.67571,0.67572,1026499994.0
2006-11-29 20:54:00,0.67571,0.67571,0.67557,0.67569,703600004.0
2006-11-29 20:55:00,0.67569,0.67571,0.67559,0.67559,381100002.0
2006-11-29 20:56:00,0.67558,0.67558,0.67544,0.6755,1019499995.0
2006-11-29 20:57:00,0.67552,0.67559,0.6755,0.6755,1226500001.0
2006-11-29 20:58:00,0.6755,0.67562,0.6755,0.67559,846899996.0
2006-11-29 20:59:00,0.67561,0.67565,0.67556,0.67556,1549599995.0
2006-11-29 21:00:00,0.67558,0.67571,0.67553,0.67565,1748699996.0
2006-11-29 21:01:00,0.67565,0.67565,0.67552,0.6756,1246700006.0
2006-11-29 21:02:00,0.67563,0.67567,0.67552,0.67563,525699998.0
2006-11-29 21:03:00,0.6756,0.67561,0.67553,0.67557,823600003.0
2006-11-29 21:04:00,0.6756,0.67569,0.67554,0.67554,451500006.0
2006-11-29 21:05:00,0.67555,0.67562,0.67552,0.67558,603200001.0
2006-11-29 21:06:00,0.67555,0.67556,0.67549,0.6755,692499994.0
2006-11-29 21:07:00,0.67555,0.67555,0.67549,0.67553,203400004.0
2006-11-29 21:08:00,0.67555,0.67558,0.67552,0.67552,118099999.0
2006-11-29 21:09:00,0.67559,0.6756,0.67554,0.6756,287499993.0
2006-11-29 21:10:00,0.6756,0.67566,0.67559,0.67565,240900005.0
2006-11-29 21:11:00,0.67563,0.67563,0.67557,0.6756,110100000.0
2006-11-29 21:12:00,0.67557,0.6756,0.67557,0.6756,143100000.0
2006-11-29 21:13:00,0.67559,0.67559,0.67554,0.67556,355699996.0
2006-11-29 21:14:00,0.67559,0.67561,0.67552,0.67557,676800003.0
2006-11-29 21:15:00,0.67561,0.67564,0.67555,0.67564,439100000.0
2006-11-29 21:16:00,0.67562,0.6757,0.67557,0.6757,403999999.0
2006-11-29 21:17:00,0.67571,0.67586,0.67568,0.67586,180200004.0
2006-11-29 21:18:00,0.67582,0.67582,0.67571,0.67578,167700000.0
2006-11-29 21:19:00,0.67576,0.67576,0.67566,0.67566,514399998.0
2006-11-29 21:20:00,0.67569,0.67578,0.67568,0.67572,1217400008.0
2006-11-29 21:21:00,0.67575,0.67576,0.67568,0.67574,393099997.0
2006-11-29 21:22:00,0.67577,0.67582,0.67574,0.67577,621900001.0
2006-11-29 21:23:00,0.67578,0.67578,0.67573,0.67577,184299998.0
2006-11-29 21:24:00,0.67576,0.67578,0.67571,0.67571,217799999.0
2006-11-29 21:25:00,0.67572,0.67575,0.67568,0.67572,307600000.0
2006-11-29 21:26:00,0.67575,0.67575,0.67572,0.67572,91400000.0
2006-11-29 21:27:00,0.67575,0.67575,0.67568,0.67573,260600000.0
2006-11-29 21:28:00,0.67575,0.67575,0.67566,0.67568,289199997.0
2006-11-29 21:29:00,0.6757,0.67574,0.6757,0.67573,37499999.0
2006-11-29 21:30:00,0.67573,0.6758,0.67572,0.6758,82899998.0
2006-11-29 21:31:00,0.67583,0.67587,0.67581,0.67581,187700001.0
2006-11-29 21:32:00,0.67578,0.67586,0.67577,0.6758,561299998.0
2006-11-29 21:33:00,0.67585,0.67593,0.67578,0.67582,618499998.0
2006-11-29 21:34:00,0.67582,0.67588,0.67578,0.67582,530699997.0
2006-11-29 21:35:00,0.6759,0.6759,0.67585,0.67588,244599998.0
2006-11-29 21:38:00,0.67585,0.67585,0.67577,0.67583,167000005.0
2006-11-29 21:39:00,0.67574,0.67585,0.67574,0.67585,118199999.0
2006-11-29 21:40:00,0.67579,0.67583,0.67574,0.67574,289400000.0
2006-11-29 21:41:00,0.67573,0.67581,0.67573,0.67581,43400001.0
2006-11-29 21:42:00,0.67579,0.67579,0.67574,0.67576,154399997.0
2006-11-29 21:43:00,0.67588,0.67589,0.67576,0.67577,359399999.0
2006-11-29 21:44:00,0.67573,0.67575,0.67572,0.67575,534100002.0
2006-11-29 21:45:00,0.6758,0.67586,0.67579,0.67579,68499998.0
2006-11-29 21:46:00,0.67578,0.67592,0.67578,0.67585,614800002.0
2006-11-29 21:47:00,0.67582,0.6759,0.67565,0.67577,363699995.0
2006-11-29 21:48:00,0.67563,0.67582,0.67558,0.67568,67199999.0
2006-11-29 21:49:00,0.67587,0.67595,0.67575,0.67591,120400000.0
2006-11-29 21:50:00,0.67585,0.67605,0.67571,0.67605,219199998.0
2006-11-29 21:51:00,0.67597,0.67606,0.67573,0.6758,269700001.0
2006-11-29 21:52:00,0.67599,0.67607,0.67582,0.67584,75900000.0
2006-11-29 21:53:00,0.67582,0.67606,0.67581,0.67595,169499998.0
2006-11-29 21:54:00,0.6761,0.67615,0.6758,0.67595,506199995.0
2006-11-29 21:55:00,0.676,0.67607,0.67579,0.67586,139499997.0
2006-11-29 21:56:00,0.67603,0.6761,0.6759,0.67593,190199999.0
2006-11-29 21:57:00,0.67593,0.67612,0.6758,0.67601,375500001.0
2006-11-29 21:58:00,0.67588,0.6761,0.67579,0.67596,89700001.0
2006-11-29 21:59:00,0.67595,0.67614,0.67571,0.67587,307300000.0
2006-11-29 22:00:00,0.67577,0.67591,0.67568,0.67573,202300001.0
2006-11-29 22:01:00,0.67588,0.67596,0.67553,0.67572,320600005.0
2006-11-29 22:02:00,0.67592,0.67599,0.67564,0.67572,471899999.0
2006-11-29 22:03:00,0.6757,0.67591,0.67558,0.67591,274199994.0
2006-11-29 22:04:00,0.6758,0.67598,0.67554,0.67568,283500002.0
2006-11-29 22:05:00,0.67567,0.67577,0.67547,0.67557,166899999.0
2006-11-29 22:06:00,0.67575,0.67579,0.67561,0.67566,128999999.0
2006-11-29 22:07:00,0.67575,0.67583,0.67562,0.67562,131600002.0
2006-11-29 22:08:00,0.67568,0.67585,0.67552,0.67564,178000000.0
2006-11-29 22:09:00,0.67569,0.67578,0.67553,0.67554,122900002.0
2006-11-29 22:10:00,0.67559,0.67568,0.67552,0.67552,139100004.0
2006-11-29 22:11:00,0.67558,0.67563,0.67547,0.67552,205199996.0
2006-11-29 22:12:00,0.67569,0.67578,0.67539,0.67553,510399994.0
2006-11-29 22:13:00,0.67567,0.67567,0.67559,0.67562,56600000.0
2006-11-29 22:14:00,0.67561,0.67561,0.6756,0.67561,47900000.0
2006-11-29 22:15:00,0.67561,0.67566,0.67559,0.67562,484600000.0
2006-11-29 22:16:00,0.6756,0.67563,0.67556,0.67557,747699995.0
2006-11-29 22:17:00,0.67566,0.67569,0.67566,0.67569,7200000.0
2006-11-29 22:18:00,0.67575,0.67575,0.67575,0.67575,70200002.0
2006-11-29 22:19:00,0.67577,0.67578,0.67573,0.67573,105300000.0
2006-11-29 22:20:00,0.67575,0.67576,0.67573,0.67575,177299999.0
2006-11-29 22:21:00,0.67571,0.67574,0.67568,0.67573,386100001.0
2006-11-29 22:22:00,0.67573,0.6758,0.67573,0.67575,486400003.0
2006-11-29 22:23:00,0.67573,0.67585,0.67573,0.67573,469800000.0
2006-11-29 22:24:00,0.67575,0.67576,0.67568,0.67569,373899998.0
2006-11-29 22:25:00,0.67567,0.67577,0.67567,0.67575,300599995.0
2006-11-29 22:26:00,0.67572,0.67576,0.67568,0.67576,297099998.0
2006-11-29 22:27:00,0.67577,0.67578,0.67577,0.67577,131199999.0
2006-11-29 22:28:00,0.67577,0.67579,0.67571,0.67574,224899999.0
2006-11-29 22:29:00,0.67582,0.67582,0.67575,0.67578,375000004.0
2006-11-29 22:30:00,0.67582,0.67583,0.6758,0.6758,107599998.0
2006-11-29 22:31:00,0.67583,0.67583,0.6758,0.6758,122200003.0
2006-11-29 22:32:00,0.67583,0.67583,0.6758,0.6758,308500002.0
2006-11-29 22:33:00,0.6758,0.67586,0.6758,0.67583,223299995.0
2006-11-29 22:34:00,0.67583,0.67583,0.6758,0.6758,442099994.0
2006-11-29 22:35:00,0.67578,0.67581,0.67569,0.67581,303599999.0
2006-11-29 22:36:00,0.67584,0.67587,0.67581,0.67586,215400005.0
2006-11-29 22:37:00,0.67585,0.6759,0.6758,0.6758,291199997.0
2006-11-29 22:38:00,0.67583,0.67583,0.67582,0.67582,27500000.0
2006-11-29 22:39:00,0.67582,0.67583,0.6758,0.67582,294400004.0
2006-11-29 22:40:00,0.6758,0.67582,0.67577,0.6758,467899997.0
2006-11-29 22:41:00,0.6758,0.67585,0.67576,0.67585,258700001.0
2006-11-29 22:42:00,0.67577,0.67585,0.67577,0.6758,239500000.0
2006-11-29 22:43:00,0.67582,0.67584,0.67579,0.6758,179199998.0
2006-11-29 22:44:00,0.67584,0.67584,0.67576,0.67577,54900001.0
2006-11-29 22:45:00,0.67578,0.67578,0.67572,0.67575,107000000.0
2006-11-29 22:46:00,0.67576,0.67578,0.67571,0.67575,155800004.0
2006-11-29 22:47:00,0.67581,0.67589,0.67577,0.67577,173299999.0
2006-11-29 22:48:00,0.67583,0.67585,0.6757,0.6757,205600000.0
2006-11-29 22:49:00,0.6758,0.67581,0.67568,0.6757,119199996.0
2006-11-29 22:50:00,0.67572,0.67574,0.67566,0.6757,76800000.0
2006-11-29 22:51:00,0.6757,0.67571,0.67565,0.67571,199500000.0
2006-11-29 22:52:00,0.67575,0.67576,0.67564,0.67571,176299999.0
2006-11-29 22:53:00,0.67573,0.6758,0.67572,0.67578,92700000.0
2006-11-29 22:54:00,0.67583,0.67596,0.67583,0.67584,72600000.0
2006-11-29 22:55:00,0.67578,0.67578,0.6757,0.67573,95900004.0
2006-11-29 22:56:00,0.67577,0.67578,0.67574,0.67575,103599998.0
2006-11-29 22:57:00,0.6757,0.6758,0.6757,0.6758,172700000.0
2006-11-29 22:58:00,0.6758,0.6758,0.6757,0.67572,401800000.0
2006-11-29 22:59:00,0.67573,0.67583,0.67564,0.67564,326699996.0
2006-11-29 23:00:00,0.6755,0.67585,0.6755,0.67578,116299998.0
2006-11-29 23:01:00,0.67578,0.67578,0.67574,0.67574,92399997.0
2006-11-29 23:02:00,0.6757,0.67571,0.67564,0.67564,192400003.0
2006-11-29 23:03:00,0.67563,0.67572,0.67556,0.67572,193100005.0
2006-11-29 23:04:00,0.67575,0.67575,0.6757,0.67572,72800001.0
2006-11-29 23:05:00,0.67568,0.67578,0.67568,0.67578,133399999.0
2006-11-29 23:06:00,0.6758,0.6758,0.67575,0.67575,134600000.0
2006-11-29 23:07:00,0.67572,0.67575,0.67572,0.67575,45399998.0
2006-11-29 23:08:00,0.6757,0.67575,0.6757,0.67572,112800002.0
2006-11-29 23:09:00,0.67576,0.67577,0.67569,0.67575,175499998.0
2006-11-29 23:10:00,0.67573,0.67574,0.67568,0.67571,78900001.0
2006-11-29 23:11:00,0.67573,0.67573,0.67562,0.67562,94100001.0
2006-11-29 23:12:00,0.67562,0.67566,0.6756,0.67565,145000001.0
2006-11-29 23:13:00,0.67559,0.67567,0.67559,0.67565,136499998.0
2006-11-29 23:14:00,0.67562,0.67565,0.67556,0.67561,81600000.0
2006-11-29 23:15:00,0.67567,0.67576,0.67567,0.67575,99700003.0
2006-11-29 23:16:00,0.67579,0.67581,0.67572,0.67572,191100004.0
2006-11-29 23:17:00,0.67575,0.67578,0.6757,0.67578,154999999.0
2006-11-29 23:18:00,0.67572,0.67572,0.6757,0.6757,32900000.0
2006-11-29 23:19:00,0.67569,0.67569,0.67567,0.67567,13500000.0
2006-11-29 23:20:00,0.67569,0.67573,0.67565,0.67567,160500000.0
2006-11-29 23:21:00,0.67576,0.67576,0.67538,0.67573,169900001.0
2006-11-29 23:22:00,0.67572,0.67572,0.6757,0.67571,101000000.0
2006-11-29 23:23:00,0.67565,0.67568,0.6756,0.67562,251799997.0
2006-11-29 23:24:00,0.67558,0.67562,0.67558,0.6756,101700000.0
2006-11-29 23:25:00,0.67558,0.67563,0.67553,0.67563,115600001.0
2006-11-29 23:26:00,0.6756,0.67561,0.67556,0.67557,118299999.0
2006-11-29 23:27:00,0.67556,0.67558,0.67556,0.67558,29700001.0
2006-11-29 23:28:00,0.67568,0.67568,0.67565,0.67565,20800000.0
2006-11-29 23:29:00,0.67563,0.67563,0.67555,0.67555,144999997.0
2006-11-29 23:30:00,0.6756,0.67569,0.67558,0.67563,142200005.0
2006-11-29 23:31:00,0.67565,0.67566,0.67557,0.67561,143200003.0
2006-11-29 23:32:00,0.67564,0.67564,0.67559,0.6756,110300001.0
2006-11-29 23:33:00,0.67566,0.67566,0.67556,0.6756,198700004.0
2006-11-29 23:34:00,0.67561,0.67563,0.67558,0.67558,157600002.0
2006-11-29 23:35:00,0.67561,0.67565,0.67557,0.67565,107500000.0
2006-11-29 23:36:00,0.67564,0.67571,0.67564,0.67565,123699999.0
2006-11-29 23:37:00,0.67568,0.67568,0.67563,0.67566,139800002.0
2006-11-29 23:38:00,0.6756,0.67568,0.6756,0.67562,136599999.0
2006-11-29 23:39:00,0.67563,0.6757,0.67556,0.67569,120200002.0
2006-11-29 23:40:00,0.67565,0.67574,0.67562,0.67568,189100000.0
2006-11-29 23:41:00,0.67568,0.67568,0.6756,0.6756,87900002.0
2006-11-29 23:42:00,0.67564,0.67565,0.67563,0.67563,26300001.0
2006-11-29 23:43:00,0.67567,0.67572,0.67564,0.67572,159000002.0
2006-11-29 23:44:00,0.67573,0.67573,0.6757,0.67572,78099999.0
2006-11-29 23:45:00,0.67572,0.67575,0.67572,0.67575,43100000.0
2006-11-29 23:46:00,0.67575,0.67575,0.67575,0.67575,20700001.0
2006-11-29 23:47:00,0.67572,0.67572,0.67571,0.67571,23300000.0
2006-11-29 23:48:00,0.67575,0.67578,0.67572,0.67572,73200001.0
2006-11-29 23:49:00,0.67568,0.6757,0.67568,0.6757,38499998.0
2006-11-29 23:50:00,0.67567,0.6757,0.67567,0.6757,25500001.0
2006-11-29 23:51:00,0.67569,0.67577,0.67569,0.67571,106999998.0
2006-11-29 23:52:00,0.67568,0.67572,0.67568,0.67568,73300000.0
2006-11-29 23:53:00,0.67562,0.67568,0.67562,0.67562,94599999.0
2006-11-29 23:54:00,0.67567,0.67567,0.6756,0.6756,135800004.0
2006-11-29 23:55:00,0.67565,0.67565,0.6756,0.67565,133399999.0
2006-11-29 23:56:00,0.67563,0.67565,0.6756,0.67562,202700000.0
2006-11-29 23:57:00,0.67564,0.67564,0.67559,0.67561,169100003.0
2006-11-29 23:58:00,0.67565,0.67565,0.67535,0.67535,54200000.0
2006-11-29 23:59:00,0.67562,0.67562,0.67557,0.67558,132299999.0
2006-11-30 00:00:00,0.67558,0.67562,0.67546,0.67548,102100001.0
2006-11-30 00:01:00,0.67555,0.67558,0.67553,0.67558,182899997.0
2006-11-30 00:02:00,0.67555,0.67555,0.6755,0.6755,102099998.0
2006-11-30 00:03:00,0.67549,0.67552,0.67545,0.67552,54700000.0
2006-11-30 00:04:00,0.67557,0.67564,0.67557,0.67561,159700000.0
2006-11-30 00:05:00,0.67552,0.67555,0.67544,0.67555,100900000.0
2006-11-30 00:06:00,0.67556,0.67556,0.67546,0.67553,208199998.0
2006-11-30 00:07:00,0.67553,0.67564,0.67553,0.67559,188599999.0
2006-11-30 00:08:00,0.67561,0.67561,0.67543,0.67543,204699996.0
2006-11-30 00:09:00,0.67545,0.67545,0.67542,0.67542,143099997.0
2006-11-30 00:10:00,0.67544,0.6755,0.67541,0.67548,143600004.0
2006-11-30 00:11:00,0.67553,0.67553,0.6754,0.6754,27300000.0
2006-11-30 00:12:00,0.6755,0.67551,0.67545,0.67551,102999999.0
2006-11-30 00:13:00,0.67553,0.67558,0.67553,0.67558,56800000.0
2006-11-30 00:14:00,0.67562,0.67569,0.67562,0.67567,125999999.0
2006-11-30 00:15:00,0.6756,0.67568,0.6756,0.67567,76500000.0
2006-11-30 00:16:00,0.67566,0.67573,0.67562,0.67573,249800006.0
2006-11-30 00:17:00,0.6757,0.6758,0.67567,0.6758,112799998.0
2006-11-30 00:18:00,0.67577,0.67578,0.6757,0.67578,111100002.0
2006-11-30 00:19:00,0.67579,0.67582,0.67571,0.67575,180099999.0
2006-11-30 00:20:00,0.67574,0.67574,0.67568,0.67568,30400001.0
2006-11-30 00:21:00,0.67567,0.67567,0.67565,0.67565,17500000.0
2006-11-30 00:22:00,0.67568,0.6758,0.67568,0.6758,59900000.0
2006-11-30 00:23:00,0.6758,0.6758,0.67578,0.67578,57399998.0
2006-11-30 00:24:00,0.67581,0.67585,0.67577,0.67578,163000000.0
2006-11-30 00:25:00,0.67577,0.6758,0.67575,0.67575,40700000.0
2006-11-30 00:26:00,0.6758,0.6758,0.67577,0.6758,133799999.0
2006-11-30 00:27:00,0.6757,0.67574,0.67559,0.67574,115500001.0
2006-11-30 00:28:00,0.67575,0.67576,0.6757,0.67571,150700003.0
2006-11-30 00:29:00,0.67573,0.67573,0.67567,0.67567,117299999.0
2006-11-30 00:30:00,0.67574,0.67576,0.67569,0.67576,85399999.0
2006-11-30 00:31:00,0.67576,0.67577,0.67576,0.67577,18300000.0
2006-11-30 00:32:00,0.67578,0.67581,0.67576,0.67581,64500000.0
2006-11-30 00:33:00,0.67575,0.6758,0.67569,0.67572,141199997.0
2006-11-30 00:34:00,0.67565,0.67577,0.67565,0.67577,108999999.0
2006-11-30 00:35:00,0.67574,0.67576,0.67567,0.6757,118100002.0
2006-11-30 00:36:00,0.67569,0.67571,0.67569,0.67571,55100002.0
2006-11-30 00:37:00,0.67572,0.67577,0.67565,0.67565,253499999.0
2006-11-30 00:38:00,0.67563,0.67568,0.67562,0.67563,112200005.0
2006-11-30 00:39:00,0.6756,0.67565,0.6756,0.67565,29400001.0
2006-11-30 00:40:00,0.67563,0.67563,0.67553,0.67555,161999995.0
2006-11-30 00:41:00,0.67562,0.67577,0.67562,0.67577,124800003.0
2006-11-30 00:42:00,0.67574,0.67575,0.6757,0.67572,174100005.0
2006-11-30 00:43:00,0.67571,0.67575,0.67557,0.6756,135400003.0
2006-11-30 00:44:00,0.67566,0.67569,0.67558,0.67563,108200000.0
2006-11-30 00:45:00,0.67565,0.67571,0.67563,0.67563,127000001.0
2006-11-30 00:46:00,0.67562,0.67567,0.67562,0.67563,159400002.0
2006-11-30 00:47:00,0.67568,0.67568,0.67563,0.67563,150900002.0
2006-11-30 00:48:00,0.67558,0.67565,0.67558,0.67565,100600001.0
2006-11-30 00:49:00,0.67566,0.67566,0.67553,0.67555,115799999.0
2006-11-30 00:50:00,0.67562,0.67568,0.6756,0.67568,68600000.0
2006-11-30 00:51:00,0.67571,0.67571,0.67559,0.67564,142899999.0
2006-11-30 00:52:00,0.67562,0.67562,0.67554,0.67554,88600000.0
2006-11-30 00:53:00,0.67555,0.6756,0.67555,0.6756,101300003.0
2006-11-30 00:54:00,0.67564,0.67564,0.6756,0.67561,72999998.0
2006-11-30 00:55:00,0.67566,0.6757,0.67566,0.67568,149800002.0
2006-11-30 00:56:00,0.67563,0.67568,0.67559,0.67565,178300004.0
2006-11-30 00:57:00,0.67566,0.67567,0.67561,0.67562,209900000.0
2006-11-30 00:58:00,0.67561,0.67565,0.6756,0.67565,154100003.0
2006-11-30 00:59:00,0.67564,0.67568,0.67564,0.67568,122400002.0
2006-11-30 01:00:00,0.67566,0.67566,0.67558,0.67563,102600002.0
2006-11-30 01:01:00,0.67568,0.67572,0.6756,0.67569,216200004.0
2006-11-30 01:02:00,0.67563,0.67565,0.67563,0.67565,115499998.0
2006-11-30 01:03:00,0.67567,0.6757,0.6756,0.6757,255399997.0
2006-11-30 01:04:00,0.67567,0.67574,0.67567,0.67574,129800000.0
2006-11-30 01:05:00,0.67573,0.67575,0.6757,0.67575,99999999.0
2006-11-30 01:06:00,0.67575,0.67575,0.67572,0.67575,233699997.0
2006-11-30 01:07:00,0.67569,0.67571,0.67561,0.67561,206500003.0
2006-11-30 01:08:00,0.67565,0.67568,0.67564,0.67564,137500002.0
2006-11-30 01:09:00,0.67566,0.6757,0.67562,0.67568,185100000.0
2006-11-30 01:10:00,0.6757,0.6757,0.67563,0.67565,140800003.0
2006-11-30 01:11:00,0.67568,0.67572,0.67568,0.6757,168100002.0
2006-11-30 01:12:00,0.67566,0.6757,0.67565,0.67568,75200001.0
2006-11-30 01:13:00,0.67567,0.67572,0.67563,0.67572,209699999.0
2006-11-30 01:14:00,0.6757,0.67572,0.67566,0.67569,194000001.0
2006-11-30 01:15:00,0.67564,0.67571,0.67563,0.67571,17700000.0
2006-11-30 01:16:00,0.67575,0.6758,0.67575,0.67577,192500001.0
2006-11-30 01:17:00,0.67575,0.67575,0.67572,0.67572,45500000.0
2006-11-30 01:18:00,0.67572,0.67575,0.67568,0.67572,189399999.0
2006-11-30 01:19:00,0.67575,0.67578,0.67572,0.67575,69500000.0
2006-11-30 01:20:00,0.67574,0.67574,0.67565,0.67573,204200003.0
2006-11-30 01:21:00,0.6757,0.67573,0.67565,0.67573,160000000.0
2006-11-30 01:22:00,0.6757,0.67573,0.67565,0.67572,48100000.0
2006-11-30 01:23:00,0.67573,0.67573,0.67569,0.67569,51800001.0
2006-11-30 01:24:00,0.67566,0.67567,0.67566,0.67567,55799999.0
2006-11-30 01:25:00,0.67566,0.67567,0.67565,0.67567,19900000.0
2006-11-30 01:26:00,0.6757,0.6757,0.67565,0.67565,58299998.0
2006-11-30 01:27:00,0.67577,0.67577,0.67559,0.67559,117699997.0
2006-11-30 01:28:00,0.6757,0.6757,0.67555,0.67555,109499999.0
2006-11-30 01:29:00,0.67555,0.67558,0.67552,0.67558,86799999.0
2006-11-30 01:30:00,0.67557,0.67565,0.67557,0.67565,94500002.0
2006-11-30 01:31:00,0.67562,0.67568,0.67562,0.67566,70199999.0
2006-11-30 01:32:00,0.6757,0.6757,0.67562,0.67568,80800002.0
2006-11-30 01:33:00,0.67568,0.67568,0.67559,0.67562,149500002.0
2006-11-30 01:34:00,0.67558,0.6756,0.67552,0.67552,286900000.0
2006-11-30 01:35:00,0.67552,0.67553,0.67546,0.67546,108499999.0
2006-11-30 01:36:00,0.67547,0.67552,0.67547,0.6755,75899999.0
2006-11-30 01:37:00,0.67555,0.67558,0.6755,0.67558,183200003.0
2006-11-30 01:38:00,0.67557,0.6756,0.67553,0.6756,202399993.0
2006-11-30 01:39:00,0.67565,0.67565,0.67556,0.67559,109199997.0
2006-11-30 01:40:00,0.67552,0.6756,0.67552,0.67557,162799999.0
2006-11-30 01:41:00,0.67557,0.67559,0.67553,0.67553,130000002.0
2006-11-30 01:42:00,0.67553,0.67555,0.6755,0.67552,194899996.0
2006-11-30 01:43:00,0.67554,0.6756,0.67554,0.67554,136800003.0
2006-11-30 01:44:00,0.67557,0.67563,0.67556,0.67557,150999998.0
2006-11-30 01:45:00,0.67558,0.67558,0.6755,0.67557,172100000.0
2006-11-30 01:46:00,0.67561,0.67562,0.67552,0.67552,116399996.0
2006-11-30 01:47:00,0.67549,0.67556,0.67549,0.67556,155000001.0
2006-11-30 01:48:00,0.67551,0.67553,0.67545,0.67553,174600005.0
2006-11-30 01:49:00,0.6755,0.67551,0.67545,0.67545,74599998.0
2006-11-30 01:50:00,0.6755,0.6756,0.6754,0.67543,216400004.0
2006-11-30 01:51:00,0.67552,0.6756,0.67552,0.67555,117300000.0
2006-11-30 01:52:00,0.67557,0.67562,0.67557,0.6756,85399998.0
2006-11-30 01:53:00,0.67544,0.67549,0.67533,0.67542,209199997.0
2006-11-30 01:54:00,0.67556,0.67558,0.67546,0.67556,110399999.0
2006-11-30 01:55:00,0.67557,0.6756,0.67555,0.67558,128700000.0
2006-11-30 01:56:00,0.67555,0.67555,0.67543,0.67543,193200003.0
2006-11-30 01:57:00,0.6755,0.67553,0.67547,0.67553,184600000.0
2006-11-30 01:58:00,0.67549,0.6755,0.67545,0.67547,41400000.0
2006-11-30 01:59:00,0.67547,0.67551,0.67547,0.67551,111000000.0
2006-11-30 02:00:00,0.6755,0.67555,0.67548,0.67548,176000002.0
2006-11-30 02:01:00,0.67553,0.67554,0.67545,0.67547,274799999.0
2006-11-30 02:02:00,0.67543,0.67553,0.67543,0.67553,135600000.0
2006-11-30 02:03:00,0.67549,0.67558,0.67548,0.67548,111100003.0
2006-11-30 02:04:00,0.67553,0.6756,0.67551,0.67557,113299999.0
2006-11-30 02:05:00,0.67555,0.67555,0.67547,0.67555,106399998.0
2006-11-30 02:06:00,0.67552,0.67558,0.6755,0.6755,113500005.0
2006-11-30 02:07:00,0.67555,0.67557,0.6755,0.67552,106200002.0
2006-11-30 02:08:00,0.67552,0.67555,0.6755,0.6755,57100001.0
2006-11-30 02:09:00,0.67558,0.67561,0.67557,0.67558,52600001.0
2006-11-30 02:10:00,0.67559,0.67564,0.67559,0.67561,85300001.0
2006-11-30 02:11:00,0.67558,0.67561,0.67556,0.67559,164000002.0
2006-11-30 02:12:00,0.67562,0.67568,0.67562,0.67565,92899998.0
2006-11-30 02:13:00,0.67558,0.67566,0.67557,0.67566,78600001.0
2006-11-30 02:14:00,0.67565,0.67571,0.67561,0.67561,147800004.0
2006-11-30 02:15:00,0.67561,0.6757,0.67561,0.67567,143599999.0
2006-11-30 02:16:00,0.67563,0.67564,0.67555,0.67561,218400006.0
2006-11-30 02:17:00,0.67562,0.67565,0.67562,0.67562,203300000.0
2006-11-30 02:18:00,0.67562,0.67563,0.67562,0.67563,1400000.0
2006-11-30 02:19:00,0.67563,0.67563,0.67553,0.67553,209000001.0
2006-11-30 02:20:00,0.67547,0.67553,0.67547,0.67553,211399999.0
2006-11-30 02:21:00,0.6755,0.67552,0.6755,0.67552,29500001.0
2006-11-30 02:22:00,0.67552,0.67557,0.67552,0.67557,83600001.0
2006-11-30 02:23:00,0.67555,0.67555,0.6755,0.67553,98900002.0
2006-11-30 02:24:00,0.67555,0.6756,0.67553,0.67555,90900001.0
2006-11-30 02:25:00,0.67555,0.67565,0.67554,0.67554,150100001.0
2006-11-30 02:26:00,0.67554,0.67554,0.67549,0.67549,61099999.0
2006-11-30 02:27:00,0.67545,0.67555,0.67545,0.6755,244199998.0
2006-11-30 02:28:00,0.67552,0.67553,0.67549,0.67549,146899996.0
2006-11-30 02:29:00,0.67552,0.67555,0.6755,0.67555,85300000.0
2006-11-30 02:30:00,0.67552,0.67555,0.67552,0.67554,117600003.0
2006-11-30 02:31:00,0.67548,0.67552,0.67544,0.67546,96400002.0
2006-11-30 02:32:00,0.67547,0.67553,0.67546,0.67553,115499997.0
2006-11-30 02:33:00,0.67553,0.67553,0.67545,0.67549,96800000.0
2006-11-30 02:34:00,0.6755,0.67553,0.67549,0.67553,180999999.0
2006-11-30 02:35:00,0.67553,0.67553,0.67549,0.67553,107999998.0
2006-11-30 02:36:00,0.67552,0.67552,0.67547,0.67551,203299999.0
2006-11-30 02:37:00,0.67551,0.67554,0.67549,0.67554,139699998.0
2006-11-30 02:38:00,0.67547,0.67551,0.67539,0.67551,171399999.0
2006-11-30 02:39:00,0.67554,0.67554,0.67547,0.67549,77099999.0
2006-11-30 02:40:00,0.67554,0.67558,0.67548,0.67558,99500000.0
2006-11-30 02:41:00,0.67555,0.67562,0.67555,0.6756,187800000.0
2006-11-30 02:42:00,0.67561,0.67563,0.67558,0.67559,104199998.0
2006-11-30 02:43:00,0.67561,0.67561,0.67552,0.67552,29500001.0
2006-11-30 02:44:00,0.67552,0.67555,0.67552,0.67555,144500001.0
2006-11-30 02:45:00,0.6755,0.67552,0.6755,0.67552,142099996.0
2006-11-30 02:46:00,0.67558,0.67561,0.67553,0.67553,90299999.0
2006-11-30 02:47:00,0.67556,0.67558,0.67556,0.67558,51000002.0
2006-11-30 02:48:00,0.67559,0.67566,0.67551,0.67566,98200000.0
2006-11-30 02:49:00,0.67563,0.67563,0.67555,0.67555,60699998.0
2006-11-30 02:50:00,0.67554,0.67558,0.67553,0.67555,208900003.0
2006-11-30 02:51:00,0.67555,0.67566,0.67555,0.67566,90300000.0
2006-11-30 02:52:00,0.67567,0.67574,0.67563,0.67574,160400001.0
2006-11-30 02:53:00,0.67565,0.67565,0.6755,0.67558,140700001.0
2006-11-30 02:54:00,0.67557,0.6756,0.67552,0.67556,112100002.0
2006-11-30 02:55:00,0.67556,0.67565,0.67556,0.67558,167700003.0
2006-11-30 02:56:00,0.67553,0.67555,0.6755,0.67555,82300000.0
2006-11-30 02:57:00,0.67556,0.67556,0.67554,0.67554,73400002.0
2006-11-30 02:58:00,0.67553,0.67564,0.67546,0.67564,132699999.0
2006-11-30 02:59:00,0.67563,0.67565,0.6756,0.67563,126100003.0
2006-11-30 03:00:00,0.67557,0.67565,0.67554,0.67565,152400000.0
2006-11-30 03:01:00,0.67557,0.67557,0.67549,0.67552,172900002.0
2006-11-30 03:02:00,0.67559,0.67561,0.67559,0.67561,8800000.0
2006-11-30 03:03:00,0.67564,0.67569,0.67564,0.67566,119800000.0
2006-11-30 03:04:00,0.67566,0.67566,0.6756,0.6756,108699999.0
2006-11-30 03:05:00,0.67558,0.67564,0.67557,0.67563,170099999.0
2006-11-30 03:06:00,0.67565,0.67565,0.67554,0.6756,144299996.0
2006-11-30 03:07:00,0.67555,0.67568,0.67555,0.67568,165900002.0
2006-11-30 03:08:00,0.67558,0.67572,0.6755,0.67563,208799997.0
2006-11-30 03:09:00,0.67568,0.67568,0.6756,0.6756,99700000.0
2006-11-30 03:10:00,0.67566,0.67569,0.67563,0.67568,109000001.0
2006-11-30 03:11:00,0.67562,0.67566,0.67547,0.67566,169600001.0
2006-11-30 03:12:00,0.6757,0.6757,0.67563,0.67563,176499999.0
2006-11-30 03:13:00,0.67565,0.67568,0.67565,0.67568,24700001.0
2006-11-30 03:14:00,0.67568,0.67568,0.67564,0.67564,35900000.0
2006-11-30 03:15:00,0.67565,0.67565,0.6756,0.6756,54300000.0
2006-11-30 03:16:00,0.67565,0.67565,0.6756,0.6756,45499999.0
2006-11-30 03:17:00,0.67565,0.67567,0.67562,0.67567,111599996.0
2006-11-30 03:18:00,0.67567,0.67568,0.67562,0.67567,67800001.0
2006-11-30 03:19:00,0.67565,0.67565,0.67565,0.67565,21500001.0
2006-11-30 03:20:00,0.67567,0.67567,0.67563,0.67563,51900001.0
2006-11-30 03:21:00,0.67561,0.67566,0.67561,0.67566,62900001.0
2006-11-30 03:22:00,0.67558,0.67567,0.67557,0.67564,163699999.0
2006-11-30 03:23:00,0.67566,0.6757,0.67555,0.6756,231600004.0
2006-11-30 03:24:00,0.67563,0.67563,0.67554,0.67557,143600000.0
2006-11-30 03:25:00,0.67554,0.67556,0.67548,0.67556,123799998.0
2006-11-30 03:26:00,0.6756,0.6756,0.67558,0.67558,38400001.0
2006-11-30 03:27:00,0.67564,0.67568,0.67564,0.67565,163199999.0
2006-11-30 03:28:00,0.67563,0.67568,0.67563,0.67568,56500002.0
2006-11-30 03:29:00,0.67569,0.6757,0.67559,0.67564,155900000.0
2006-11-30 03:30:00,0.67563,0.67563,0.67563,0.67563,2600000.0
2006-11-30 03:31:00,0.67545,0.67565,0.67538,0.67556,189300000.0
2006-11-30 03:32:00,0.67556,0.67556,0.67548,0.67556,114800001.0
2006-11-30 03:33:00,0.67547,0.67554,0.67547,0.67553,13500000.0
2006-11-30 03:34:00,0.67558,0.67558,0.67551,0.67553,172499999.0
2006-11-30 03:35:00,0.67554,0.67556,0.67551,0.67555,160999997.0
2006-11-30 03:36:00,0.67549,0.67555,0.67549,0.67555,95700002.0
2006-11-30 03:37:00,0.67553,0.67555,0.67549,0.67552,137400000.0
2006-11-30 03:38:00,0.67552,0.67554,0.6755,0.6755,111899999.0
2006-11-30 03:39:00,0.6755,0.67555,0.6755,0.67555,25500001.0
2006-11-30 03:40:00,0.67554,0.67558,0.67554,0.67558,15300000.0
2006-11-30 03:41:00,0.67557,0.67563,0.67557,0.67563,80899998.0
2006-11-30 03:42:00,0.67563,0.67563,0.67555,0.67556,124199998.0
2006-11-30 03:43:00,0.67562,0.67563,0.67562,0.67563,14400000.0
2006-11-30 03:44:00,0.67562,0.67562,0.67562,0.67562,55200001.0
2006-11-30 03:45:00,0.67558,0.67559,0.67558,0.67559,55799999.0
2006-11-30 03:46:00,0.67556,0.67558,0.67556,0.67558,34200000.0
2006-11-30 03:47:00,0.67558,0.67561,0.67553,0.67561,144499996.0
2006-11-30 03:48:00,0.67567,0.67572,0.67567,0.6757,186500003.0
2006-11-30 03:49:00,0.67565,0.67565,0.67558,0.67563,250800003.0
2006-11-30 03:50:00,0.67558,0.67558,0.67556,0.67556,45299999.0
2006-11-30 03:51:00,0.67564,0.67568,0.67561,0.67568,145300002.0
2006-11-30 03:52:00,0.67571,0.67571,0.67561,0.67563,135800000.0
2006-11-30 03:53:00,0.67571,0.67571,0.67563,0.67567,137999998.0
2006-11-30 03:54:00,0.67571,0.67571,0.6756,0.67561,79100000.0
2006-11-30 03:55:00,0.67559,0.67561,0.67546,0.67556,251500002.0
2006-11-30 03:56:00,0.67555,0.67565,0.67552,0.67552,119800000.0
2006-11-30 03:57:00,0.67556,0.67556,0.67555,0.67555,46900000.0
2006-11-30 03:58:00,0.67549,0.67558,0.67549,0.67555,186700001.0
2006-11-30 03:59:00,0.67558,0.67558,0.67548,0.67548,24000000.0
2006-11-30 04:00:00,0.6756,0.67562,0.67553,0.6756,112500003.0
2006-11-30 04:01:00,0.67565,0.67577,0.67565,0.67577,149400001.0
2006-11-30 04:02:00,0.67577,0.67578,0.67572,0.67572,124700000.0
2006-11-30 04:03:00,0.67578,0.67578,0.67571,0.67571,59900001.0
2006-11-30 04:04:00,0.67573,0.67581,0.67566,0.67566,110700000.0
2006-11-30 04:05:00,0.67569,0.67572,0.67562,0.67571,177400000.0
2006-11-30 04:06:00,0.67572,0.67579,0.67572,0.67578,101399999.0
2006-11-30 04:07:00,0.67581,0.67581,0.67567,0.67577,176399998.0
2006-11-30 04:08:00,0.67581,0.67581,0.67565,0.67572,231399997.0
2006-11-30 04:09:00,0.67575,0.67577,0.67568,0.6757,156799996.0
2006-11-30 04:10:00,0.67575,0.67576,0.6757,0.6757,70300001.0
2006-11-30 04:11:00,0.67573,0.67582,0.67572,0.67572,84600001.0
2006-11-30 04:12:00,0.67566,0.67575,0.67557,0.67575,114400001.0
2006-11-30 04:13:00,0.67564,0.67573,0.67564,0.67573,105099998.0
2006-11-30 04:14:00,0.67568,0.67577,0.67563,0.67573,181100003.0
2006-11-30 04:15:00,0.67576,0.67587,0.67576,0.67585,104900002.0
2006-11-30 04:16:00,0.67583,0.67589,0.67576,0.67589,163400002.0
2006-11-30 04:17:00,0.67584,0.67586,0.6758,0.67584,149500001.0
2006-11-30 04:18:00,0.67583,0.67596,0.67583,0.67595,74800000.0
2006-11-30 04:19:00,0.67592,0.67598,0.67589,0.67589,144600002.0
2006-11-30 04:20:00,0.67586,0.67591,0.67586,0.6759,77100002.0
2006-11-30 04:21:00,0.6759,0.67596,0.6759,0.67595,85400000.0
2006-11-30 04:22:00,0.67588,0.67588,0.67568,0.67568,221700001.0
2006-11-30 04:23:00,0.67574,0.67581,0.6757,0.67578,146800000.0
2006-11-30 04:24:00,0.67578,0.67588,0.67577,0.67588,152600002.0
2006-11-30 04:25:00,0.67587,0.67588,0.67584,0.67586,86200001.0
2006-11-30 04:26:00,0.67575,0.67586,0.67575,0.67585,69500001.0
2006-11-30 04:27:00,0.67585,0.67587,0.67573,0.67582,362399997.0
2006-11-30 04:28:00,0.67579,0.6758,0.67571,0.67571,139800000.0
2006-11-30 04:29:00,0.67574,0.67576,0.67574,0.67576,40799998.0
2006-11-30 04:30:00,0.67577,0.67585,0.67575,0.67582,148500002.0
2006-11-30 04:31:00,0.67583,0.67585,0.6758,0.67583,64400002.0
2006-11-30 04:32:00,0.67582,0.67582,0.67572,0.67572,107400000.0
2006-11-30 04:33:00,0.6757,0.67578,0.6757,0.67578,85600001.0
2006-11-30 04:34:00,0.67576,0.67577,0.67574,0.67577,122100002.0
2006-11-30 04:35:00,0.67577,0.67578,0.67571,0.67571,83799998.0
2006-11-30 04:36:00,0.67578,0.6758,0.67573,0.6758,77500000.0
2006-11-30 04:37:00,0.67575,0.67583,0.67575,0.6758,227200001.0
2006-11-30 04:38:00,0.67577,0.67585,0.67575,0.67585,83600000.0
2006-11-30 04:39:00,0.67583,0.67583,0.67576,0.6758,254900003.0
2006-11-30 04:40:00,0.6758,0.67587,0.67575,0.67583,210800000.0
2006-11-30 04:41:00,0.67581,0.67587,0.67581,0.67584,64099999.0
2006-11-30 04:42:00,0.67584,0.67584,0.67575,0.67583,162899998.0
2006-11-30 04:43:00,0.67583,0.67585,0.67582,0.67582,54500000.0
2006-11-30 04:44:00,0.67581,0.67589,0.67581,0.67585,127100000.0
2006-11-30 04:45:00,0.67578,0.67587,0.67578,0.67585,172599998.0
2006-11-30 04:46:00,0.67583,0.67583,0.6758,0.67581,49600000.0
2006-11-30 04:47:00,0.67581,0.67584,0.67579,0.67584,98899999.0
2006-11-30 04:48:00,0.67582,0.67582,0.67569,0.67575,63700000.0
2006-11-30 04:49:00,0.67579,0.67584,0.67577,0.67584,131700001.0
2006-11-30 04:50:00,0.67581,0.67582,0.67575,0.67582,91899999.0
2006-11-30 04:51:00,0.67582,0.67582,0.67582,0.67582,56000002.0
2006-11-30 04:52:00,0.67575,0.67583,0.67567,0.67581,218499999.0
2006-11-30 04:53:00,0.67583,0.67588,0.67579,0.67585,168599999.0
2006-11-30 04:54:00,0.67582,0.67582,0.67574,0.6758,146600001.0
2006-11-30 04:55:00,0.67579,0.67582,0.67573,0.6758,86400002.0
2006-11-30 04:56:00,0.67582,0.67588,0.67582,0.67588,45800000.0
2006-11-30 04:57:00,0.6758,0.67585,0.67577,0.6758,146800002.0
2006-11-30 04:58:00,0.67581,0.67584,0.67579,0.67584,104499998.0
2006-11-30 04:59:00,0.67582,0.67582,0.67576,0.6758,160200001.0
2006-11-30 05:00:00,0.67579,0.67581,0.67575,0.67575,80500002.0
2006-11-30 05:01:00,0.6757,0.67577,0.6757,0.67573,107500001.0
2006-11-30 05:02:00,0.67573,0.67573,0.67573,0.67573,103700001.0
2006-11-30 05:03:00,0.67578,0.67578,0.67573,0.67573,98799996.0
2006-11-30 05:04:00,0.67576,0.67576,0.67566,0.67571,202399998.0
2006-11-30 05:05:00,0.6757,0.67574,0.67565,0.67569,130499998.0
2006-11-30 05:06:00,0.67573,0.67573,0.6757,0.6757,14300000.0
2006-11-30 05:07:00,0.6757,0.6757,0.6757,0.6757,107100003.0
2006-11-30 05:08:00,0.67573,0.67575,0.6757,0.6757,120600001.0
2006-11-30 05:09:00,0.6757,0.67578,0.6757,0.67578,119699997.0
2006-11-30 05:10:00,0.6757,0.6757,0.6757,0.6757,9600000.0
2006-11-30 05:11:00,0.67568,0.67572,0.67561,0.67561,245100001.0
2006-11-30 05:12:00,0.6757,0.67574,0.67566,0.67567,191900003.0
2006-11-30 05:13:00,0.67565,0.67565,0.6756,0.67565,177099999.0
2006-11-30 05:14:00,0.67565,0.67565,0.67558,0.67562,69800000.0
2006-11-30 05:15:00,0.67561,0.67561,0.6756,0.6756,33000000.0
2006-11-30 05:16:00,0.6756,0.67567,0.67556,0.67567,260499999.0
2006-11-30 05:17:00,0.67537,0.67558,0.67537,0.6755,209199998.0
2006-11-30 05:18:00,0.67558,0.67562,0.67556,0.67556,98200002.0
2006-11-30 05:19:00,0.67566,0.67569,0.67566,0.67569,62199999.0
2006-11-30 05:20:00,0.67571,0.67577,0.67568,0.67573,121099999.0
2006-11-30 05:21:00,0.6757,0.67574,0.67569,0.67574,141400000.0
2006-11-30 05:22:00,0.67572,0.67572,0.67571,0.67571,49200002.0
2006-11-30 05:23:00,0.67575,0.67575,0.67575,0.67575,17600000.0
2006-11-30 05:24:00,0.67576,0.67578,0.67573,0.67575,99799998.0
2006-11-30 05:25:00,0.67579,0.67579,0.67574,0.67574,82100001.0
2006-11-30 05:26:00,0.67575,0.67583,0.67575,0.67575,291500003.0
2006-11-30 05:27:00,0.67576,0.67576,0.67575,0.67575,32700001.0
2006-11-30 05:28:00,0.67573,0.67581,0.67573,0.67577,65200001.0
2006-11-30 05:29:00,0.6758,0.6758,0.67578,0.67578,123799999.0
2006-11-30 05:30:00,0.67572,0.67575,0.6757,0.6757,65600000.0
2006-11-30 05:31:00,0.67576,0.6758,0.67574,0.67576,181300004.0
2006-11-30 05:32:00,0.6757,0.67578,0.6757,0.67572,286599998.0
2006-11-30 05:33:00,0.6758,0.67583,0.67574,0.67574,159899999.0
2006-11-30 05:34:00,0.67575,0.67578,0.67574,0.67574,123899999.0
2006-11-30 05:35:00,0.67573,0.67573,0.67567,0.67567,113200000.0
2006-11-30 05:36:00,0.67562,0.67569,0.67562,0.67563,96799998.0
2006-11-30 05:37:00,0.67561,0.67568,0.6756,0.67567,134799999.0
2006-11-30 05:38:00,0.67568,0.67572,0.67561,0.67572,80500001.0
2006-11-30 05:39:00,0.67568,0.67568,0.67564,0.67564,41500001.0
2006-11-30 05:40:00,0.67562,0.6757,0.67562,0.67565,63000000.0
2006-11-30 05:41:00,0.67569,0.67576,0.67569,0.67576,50200000.0
2006-11-30 05:42:00,0.67573,0.67574,0.67572,0.67572,119900004.0
2006-11-30 05:43:00,0.6757,0.67573,0.6757,0.67573,47800001.0
2006-11-30 05:44:00,0.67576,0.67576,0.67571,0.67571,29800000.0
2006-11-30 05:45:00,0.67565,0.67567,0.67559,0.67559,136099996.0
2006-11-30 05:46:00,0.67565,0.67565,0.67565,0.67565,12700000.0
2006-11-30 05:47:00,0.6756,0.67569,0.6756,0.67565,218100000.0
2006-11-30 05:48:00,0.67563,0.67563,0.67563,0.67563,54700001.0
2006-11-30 05:49:00,0.67565,0.67568,0.6756,0.6756,103300001.0
2006-11-30 05:50:00,0.67565,0.67568,0.67565,0.67565,19200000.0
2006-11-30 05:51:00,0.67568,0.67568,0.6756,0.67565,144000001.0
2006-11-30 05:52:00,0.67563,0.67564,0.67555,0.67561,134000001.0
2006-11-30 05:53:00,0.67559,0.67562,0.67559,0.6756,49500000.0
2006-11-30 05:54:00,0.67562,0.67568,0.67562,0.67565,104499998.0
2006-11-30 05:55:00,0.67563,0.67563,0.67557,0.67557,141600001.0
2006-11-30 05:56:00,0.67562,0.67565,0.67559,0.67559,156499998.0
2006-11-30 05:57:00,0.67557,0.67566,0.67557,0.67565,63000002.0
2006-11-30 05:58:00,0.67565,0.67565,0.67565,0.67565,4300000.0
2006-11-30 05:59:00,0.67563,0.67563,0.67563,0.67563,35099998.0
2006-11-30 06:00:00,0.67567,0.67573,0.67566,0.67573,114999999.0
2006-11-30 06:01:00,0.67572,0.67572,0.67572,0.67572,3200000.0
2006-11-30 06:02:00,0.67574,0.67574,0.67568,0.67569,119799996.0
2006-11-30 06:03:00,0.6757,0.67572,0.67562,0.67562,79799997.0
2006-11-30 06:04:00,0.67564,0.67564,0.67563,0.67563,25900000.0
2006-11-30 06:05:00,0.67562,0.67568,0.67558,0.67567,91599999.0
2006-11-30 06:06:00,0.67562,0.67571,0.67562,0.67568,182800002.0
2006-11-30 06:07:00,0.67575,0.67575,0.67568,0.67575,106199997.0
2006-11-30 06:08:00,0.67574,0.67574,0.67568,0.6757,117500000.0
2006-11-30 06:09:00,0.67575,0.67575,0.67575,0.67575,10500000.0
2006-11-30 06:10:00,0.67575,0.67575,0.67575,0.67575,4800000.0
2006-11-30 06:11:00,0.67575,0.67575,0.67572,0.67572,21500001.0
2006-11-30 06:12:00,0.67575,0.67578,0.67572,0.67572,55900002.0
2006-11-30 06:13:00,0.6757,0.67572,0.6757,0.67572,29400001.0
2006-11-30 06:14:00,0.6757,0.67576,0.67568,0.67571,130899999.0
2006-11-30 06:15:00,0.67568,0.67572,0.67568,0.6757,195900002.0
2006-11-30 06:16:00,0.67575,0.67575,0.67567,0.67574,176600000.0
2006-11-30 06:17:00,0.67573,0.67573,0.67568,0.67573,189400003.0
2006-11-30 06:18:00,0.6757,0.6757,0.6757,0.6757,7200000.0
2006-11-30 06:19:00,0.67575,0.67575,0.67569,0.6757,39300000.0
2006-11-30 06:20:00,0.67565,0.67571,0.67565,0.67565,225900003.0
2006-11-30 06:21:00,0.67563,0.67563,0.67562,0.67562,5900000.0
2006-11-30 06:22:00,0.67562,0.67563,0.67562,0.67563,6800000.0
2006-11-30 06:23:00,0.67567,0.6757,0.67559,0.67561,174299997.0
2006-11-30 06:24:00,0.67567,0.6757,0.67563,0.67565,179199999.0
2006-11-30 06:25:00,0.67562,0.6757,0.67562,0.67568,59200000.0
2006-11-30 06:26:00,0.67568,0.67576,0.67568,0.67572,116900000.0
2006-11-30 06:27:00,0.67572,0.67575,0.6757,0.67572,97300002.0
2006-11-30 06:28:00,0.6757,0.6757,0.6757,0.6757,44000000.0
2006-11-30 06:29:00,0.67573,0.67575,0.67571,0.67575,179499999.0
2006-11-30 06:30:00,0.67575,0.67577,0.67572,0.67577,83700000.0
2006-11-30 06:31:00,0.67572,0.67575,0.67568,0.67575,71799998.0
2006-11-30 06:32:00,0.67578,0.67578,0.67577,0.67577,35100001.0
2006-11-30 06:33:00,0.67572,0.67575,0.6757,0.67575,111500000.0
2006-11-30 06:34:00,0.67573,0.67575,0.67573,0.67575,72899999.0
2006-11-30 06:35:00,0.67573,0.67573,0.67572,0.67572,24700000.0
2006-11-30 06:36:00,0.67572,0.67572,0.6757,0.6757,52700001.0
2006-11-30 06:37:00,0.67577,0.67578,0.6757,0.67578,121900001.0
2006-11-30 06:38:00,0.67573,0.67575,0.67573,0.67575,79000000.0
2006-11-30 06:39:00,0.6757,0.67578,0.67569,0.67578,147400000.0
2006-11-30 06:40:00,0.67578,0.67578,0.67575,0.67578,13600000.0
2006-11-30 06:41:00,0.67573,0.67573,0.67573,0.67573,31200001.0
2006-11-30 06:42:00,0.6757,0.6757,0.6757,0.6757,4000000.0
2006-11-30 06:43:00,0.67573,0.67573,0.67573,0.67573,800000.0
2006-11-30 06:44:00,0.67575,0.67575,0.6757,0.6757,238500003.0
2006-11-30 06:45:00,0.67577,0.67577,0.67568,0.67568,218700001.0
2006-11-30 06:46:00,0.6757,0.67577,0.6757,0.6757,334099996.0
2006-11-30 06:47:00,0.67572,0.67578,0.67572,0.67575,135600004.0
2006-11-30 06:48:00,0.67571,0.67575,0.6757,0.67575,70499998.0
2006-11-30 06:49:00,0.67575,0.67575,0.67575,0.67575,4200000.0
2006-11-30 06:50:00,0.67569,0.67573,0.67569,0.67573,30500000.0
2006-11-30 06:51:00,0.67568,0.67572,0.67566,0.6757,142700001.0
2006-11-30 06:52:00,0.6757,0.67577,0.6757,0.67577,70999998.0
2006-11-30 06:53:00,0.67576,0.67576,0.67566,0.67568,137399996.0
2006-11-30 06:54:00,0.6757,0.67576,0.67567,0.67572,82600000.0
2006-11-30 06:55:00,0.67575,0.67578,0.67572,0.67572,49400001.0
2006-11-30 06:56:00,0.6757,0.67578,0.6757,0.67572,187200000.0
2006-11-30 06:57:00,0.6757,0.6757,0.6757,0.6757,4800000.0
2006-11-30 06:58:00,0.67575,0.67575,0.67575,0.67575,8800000.0
2006-11-30 06:59:00,0.6757,0.67575,0.67568,0.67575,209900005.0
2006-11-30 07:00:00,0.6757,0.67575,0.6757,0.67575,54300000.0
2006-11-30 07:01:00,0.67572,0.67575,0.67572,0.67572,79199998.0
2006-11-30 07:02:00,0.67572,0.67575,0.67572,0.67572,197199996.0
2006-11-30 07:03:00,0.67575,0.67577,0.67575,0.67577,25000000.0
2006-11-30 07:04:00,0.67572,0.67578,0.67572,0.67578,42500000.0
2006-11-30 07:05:00,0.67572,0.67572,0.67572,0.67572,3200000.0
2006-11-30 07:06:00,0.67573,0.67573,0.67569,0.67569,68700000.0
2006-11-30 07:07:00,0.67569,0.67572,0.67569,0.67572,44300000.0
2006-11-30 07:08:00,0.67572,0.67575,0.67572,0.67572,69200001.0
2006-11-30 07:09:00,0.67572,0.67575,0.67572,0.67575,17600000.0
2006-11-30 07:10:00,0.67572,0.67575,0.67572,0.67572,101599996.0
2006-11-30 07:11:00,0.67573,0.67577,0.67573,0.67575,86599999.0
2006-11-30 07:12:00,0.6757,0.6757,0.6757,0.6757,1000000.0
2006-11-30 07:13:00,0.67573,0.67578,0.67573,0.67575,65300002.0
2006-11-30 07:14:00,0.67575,0.67576,0.67565,0.67567,227800002.0
2006-11-30 07:15:00,0.6757,0.6757,0.67568,0.6757,148799994.0
2006-11-30 07:16:00,0.6757,0.67575,0.67569,0.67575,208600001.0
2006-11-30 07:17:00,0.67574,0.67576,0.67574,0.67576,91600000.0
2006-11-30 07:18:00,0.67576,0.67578,0.67572,0.67576,64399998.0
2006-11-30 07:19:00,0.67577,0.67584,0.67576,0.67576,127700002.0
2006-11-30 07:20:00,0.67573,0.67575,0.6757,0.6757,138099999.0
2006-11-30 07:21:00,0.67575,0.67575,0.67573,0.67573,62800002.0
2006-11-30 07:22:00,0.67575,0.67575,0.67572,0.67574,62900001.0
2006-11-30 07:23:00,0.6757,0.6757,0.6757,0.6757,4100000.0
2006-11-30 07:24:00,0.67572,0.67575,0.67572,0.67575,24700000.0
2006-11-30 07:25:00,0.67575,0.67578,0.67575,0.67578,49600000.0
2006-11-30 07:26:00,0.67581,0.67583,0.67581,0.67581,85299999.0
2006-11-30 07:27:00,0.67579,0.67583,0.67574,0.67583,129700003.0
2006-11-30 07:28:00,0.67577,0.67581,0.67577,0.67581,16000000.0
2006-11-30 07:29:00,0.67586,0.6759,0.67582,0.6759,92899998.0
2006-11-30 07:30:00,0.67588,0.67594,0.67587,0.67588,177500005.0
2006-11-30 07:31:00,0.67587,0.67587,0.67575,0.67585,191599998.0
2006-11-30 07:32:00,0.67592,0.67593,0.67588,0.67592,143999995.0
2006-11-30 07:33:00,0.67588,0.67591,0.67584,0.67584,130400001.0
2006-11-30 07:34:00,0.6758,0.67585,0.6758,0.67585,154000001.0
2006-11-30 07:35:00,0.67585,0.67585,0.6758,0.67582,156900006.0
2006-11-30 07:36:00,0.67585,0.67585,0.67583,0.67583,47099998.0
2006-11-30 07:37:00,0.67584,0.67584,0.67578,0.67584,174999998.0
2006-11-30 07:38:00,0.67583,0.67583,0.67573,0.67573,263299998.0
2006-11-30 07:39:00,0.67567,0.67577,0.67566,0.67572,95399999.0
2006-11-30 07:40:00,0.67567,0.67567,0.67558,0.67565,132099998.0
2006-11-30 07:41:00,0.67563,0.67565,0.6756,0.67565,165199996.0
2006-11-30 07:42:00,0.6756,0.67569,0.6756,0.67569,142500002.0
2006-11-30 07:43:00,0.6757,0.67577,0.67561,0.67569,174799998.0
2006-11-30 07:44:00,0.67579,0.67584,0.67579,0.6758,77900000.0
2006-11-30 07:45:00,0.67571,0.67571,0.67561,0.67561,25300000.0
2006-11-30 07:46:00,0.67563,0.67572,0.67563,0.67571,143500001.0
2006-11-30 07:47:00,0.67572,0.67578,0.67572,0.67578,102900001.0
2006-11-30 07:48:00,0.6757,0.6757,0.67563,0.67563,46999999.0
2006-11-30 07:49:00,0.67561,0.67565,0.67561,0.67563,98000002.0
2006-11-30 07:50:00,0.67563,0.67563,0.6756,0.67562,137999998.0
2006-11-30 07:51:00,0.6756,0.67567,0.6756,0.67562,183600001.0
2006-11-30 07:52:00,0.6756,0.67564,0.6756,0.67562,213299998.0
2006-11-30 07:53:00,0.67561,0.67562,0.67554,0.67562,54200000.0
2006-11-30 07:54:00,0.67562,0.67565,0.67562,0.67562,57399998.0
2006-11-30 07:55:00,0.67565,0.67565,0.67565,0.67565,30299999.0
2006-11-30 07:56:00,0.6756,0.67565,0.67558,0.67565,174800000.0
2006-11-30 07:57:00,0.67562,0.67565,0.67562,0.67565,17500000.0
2006-11-30 07:58:00,0.67565,0.67565,0.6756,0.6756,144500002.0
2006-11-30 07:59:00,0.67561,0.67566,0.67559,0.67565,130199997.0
2006-11-30 08:00:00,0.6756,0.67573,0.6756,0.67563,227600001.0
2006-11-30 08:01:00,0.67568,0.6757,0.67566,0.6757,75000001.0
2006-11-30 08:02:00,0.67576,0.67584,0.67576,0.67581,91100000.0
2006-11-30 08:03:00,0.67583,0.67585,0.67572,0.67572,95500000.0
2006-11-30 08:04:00,0.67573,0.67575,0.67572,0.67575,117999998.0
2006-11-30 08:05:00,0.67572,0.67576,0.6757,0.67575,185499999.0
2006-11-30 08:06:00,0.67573,0.67573,0.67563,0.6757,145900001.0
2006-11-30 08:07:00,0.67566,0.67573,0.67565,0.67573,119200000.0
2006-11-30 08:08:00,0.67575,0.67575,0.67575,0.67575,53599999.0
2006-11-30 08:09:00,0.67571,0.67571,0.67569,0.67569,62199999.0
2006-11-30 08:10:00,0.67568,0.67571,0.67565,0.67567,127699999.0
2006-11-30 08:11:00,0.67562,0.67565,0.67562,0.67563,121999999.0
2006-11-30 08:12:00,0.67569,0.67572,0.67566,0.67567,99700000.0
2006-11-30 08:13:00,0.67562,0.67562,0.67562,0.67562,6400000.0
2006-11-30 08:14:00,0.6756,0.67565,0.6756,0.67565,93900001.0
2006-11-30 08:15:00,0.67553,0.67558,0.67547,0.67558,80599998.0
2006-11-30 08:16:00,0.6756,0.6756,0.6756,0.6756,70000001.0
2006-11-30 08:17:00,0.67561,0.67565,0.67561,0.67565,51000001.0
2006-11-30 08:18:00,0.67565,0.67565,0.67565,0.67565,34299999.0
2006-11-30 08:19:00,0.67563,0.67565,0.67563,0.67565,58199998.0
2006-11-30 08:20:00,0.67561,0.67565,0.67558,0.67565,88500001.0
2006-11-30 08:21:00,0.67564,0.67564,0.67554,0.67554,98000001.0
2006-11-30 08:22:00,0.67561,0.67563,0.6756,0.67563,67600002.0
2006-11-30 08:23:00,0.67565,0.67565,0.67565,0.67565,800000.0
2006-11-30 08:24:00,0.67563,0.67565,0.67559,0.67561,165199997.0
2006-11-30 08:25:00,0.67557,0.67563,0.67557,0.67561,47199999.0
2006-11-30 08:26:00,0.67558,0.67558,0.67558,0.67558,62500000.0
2006-11-30 08:27:00,0.67562,0.67567,0.6756,0.67562,98800001.0
2006-11-30 08:28:00,0.67564,0.67564,0.67556,0.6756,79600000.0
2006-11-30 08:29:00,0.67562,0.67562,0.67558,0.67558,20700000.0
2006-11-30 08:30:00,0.67562,0.67565,0.67562,0.67565,301899999.0
2006-11-30 08:31:00,0.67562,0.67569,0.67559,0.67562,142100004.0
2006-11-30 08:32:00,0.6756,0.67565,0.6756,0.67565,151600002.0
2006-11-30 08:33:00,0.67565,0.67565,0.67562,0.67563,148699997.0
2006-11-30 08:34:00,0.67562,0.67565,0.6756,0.67565,70100001.0
2006-11-30 08:35:00,0.67563,0.67563,0.67562,0.67562,44600000.0
2006-11-30 08:36:00,0.67565,0.67568,0.67564,0.67564,55800001.0
2006-11-30 08:37:00,0.6756,0.67563,0.67554,0.67563,147599998.0
2006-11-30 08:38:00,0.67562,0.67562,0.67551,0.67557,76300000.0
2006-11-30 08:39:00,0.67556,0.67566,0.67556,0.67561,91300001.0
2006-11-30 08:40:00,0.67553,0.67556,0.67553,0.67555,97799999.0
2006-11-30 08:41:00,0.67551,0.67554,0.67548,0.67554,95700000.0
2006-11-30 08:42:00,0.67548,0.67553,0.67544,0.67544,68800000.0
2006-11-30 08:43:00,0.67541,0.67543,0.67537,0.67539,144200002.0
2006-11-30 08:44:00,0.6754,0.67546,0.67533,0.67546,125100000.0
2006-11-30 08:45:00,0.67538,0.67538,0.67529,0.67529,31900000.0
2006-11-30 08:46:00,0.67524,0.67532,0.67524,0.67526,119699998.0
2006-11-30 08:47:00,0.67522,0.67532,0.67521,0.67532,51500000.0
2006-11-30 08:48:00,0.67531,0.67542,0.67529,0.67532,220000004.0
2006-11-30 08:49:00,0.67537,0.67542,0.67537,0.67541,133700000.0
2006-11-30 08:50:00,0.67538,0.67543,0.67535,0.67535,102200000.0
2006-11-30 08:51:00,0.67533,0.67533,0.67527,0.67527,220800004.0
2006-11-30 08:52:00,0.67525,0.67544,0.67525,0.67544,130899997.0
2006-11-30 08:53:00,0.67543,0.67543,0.67538,0.67543,123099999.0
2006-11-30 08:54:00,0.67542,0.67542,0.67542,0.67542,43500000.0
2006-11-30 08:55:00,0.67537,0.67537,0.6753,0.6753,73900002.0
2006-11-30 08:56:00,0.67535,0.67536,0.67527,0.67533,121400002.0
2006-11-30 08:57:00,0.6753,0.6753,0.67522,0.67526,170000002.0
2006-11-30 08:58:00,0.67529,0.67536,0.67526,0.67528,223799997.0
2006-11-30 08:59:00,0.67528,0.67537,0.67524,0.67536,115399997.0
2006-11-30 09:00:00,0.67531,0.67531,0.67513,0.67515,43500001.0
2006-11-30 09:01:00,0.67512,0.67512,0.67501,0.6751,178500005.0
2006-11-30 09:02:00,0.67508,0.67521,0.67508,0.67512,196899998.0
2006-11-30 09:03:00,0.67517,0.67523,0.67506,0.67506,143699996.0
2006-11-30 09:04:00,0.67509,0.67513,0.67508,0.67512,94700001.0
2006-11-30 09:05:00,0.6752,0.67531,0.6752,0.67527,123000000.0
2006-11-30 09:06:00,0.6752,0.67526,0.67507,0.67512,221699999.0
2006-11-30 09:07:00,0.67514,0.67518,0.67507,0.67516,121800003.0
2006-11-30 09:08:00,0.67517,0.67517,0.67504,0.67509,100399998.0
2006-11-30 09:09:00,0.67517,0.67519,0.67509,0.67512,139299999.0
2006-11-30 09:10:00,0.67506,0.67506,0.67491,0.67501,77400003.0
2006-11-30 09:11:00,0.67506,0.67516,0.67504,0.67505,161200001.0
2006-11-30 09:12:00,0.67511,0.67511,0.67501,0.67502,132000003.0
2006-11-30 09:13:00,0.67506,0.67509,0.67494,0.67494,139100001.0
2006-11-30 09:14:00,0.67504,0.67508,0.67497,0.67499,205799996.0
2006-11-30 09:15:00,0.67505,0.67511,0.67505,0.67507,148300004.0
2006-11-30 09:16:00,0.67502,0.6751,0.675,0.67509,159400000.0
2006-11-30 09:17:00,0.67506,0.67509,0.675,0.67504,107799999.0
2006-11-30 09:18:00,0.67505,0.6751,0.67503,0.67507,125900001.0
2006-11-30 09:19:00,0.67504,0.67504,0.67497,0.675,181999998.0
2006-11-30 09:20:00,0.6751,0.6751,0.675,0.67503,276299996.0
2006-11-30 09:21:00,0.67499,0.67505,0.67494,0.67505,216600003.0
2006-11-30 09:22:00,0.6749,0.6749,0.67449,0.67456,206599999.0
2006-11-30 09:23:00,0.67444,0.67451,0.67438,0.67451,247899996.0
2006-11-30 09:24:00,0.67449,0.67458,0.67449,0.67455,222299999.0
2006-11-30 09:25:00,0.67455,0.67458,0.67447,0.67447,134899998.0
2006-11-30 09:26:00,0.67447,0.67452,0.67444,0.67444,61400001.0
2006-11-30 09:27:00,0.6745,0.67473,0.6745,0.6747,177700002.0
2006-11-30 09:28:00,0.67471,0.67471,0.67462,0.67462,151699997.0
2006-11-30 09:29:00,0.67461,0.67461,0.67452,0.6746,169099999.0
2006-11-30 09:30:00,0.6746,0.67461,0.67455,0.67455,121900001.0
2006-11-30 09:31:00,0.67455,0.67482,0.67455,0.67482,79699999.0
2006-11-30 09:32:00,0.6748,0.67487,0.67476,0.67487,100700003.0
2006-11-30 09:33:00,0.67494,0.67501,0.67494,0.67498,87600000.0
2006-11-30 09:34:00,0.67502,0.67506,0.67498,0.67504,55199998.0
2006-11-30 09:35:00,0.67524,0.67553,0.67524,0.67543,103900002.0
2006-11-30 09:36:00,0.67535,0.67536,0.67523,0.6753,203000000.0
2006-11-30 09:37:00,0.67529,0.67536,0.67529,0.67535,160899999.0
2006-11-30 09:38:00,0.6754,0.67553,0.6754,0.67553,108699999.0
2006-11-30 09:39:00,0.67546,0.67546,0.67533,0.67533,74400002.0
2006-11-30 09:40:00,0.67531,0.6754,0.67531,0.6754,32500000.0
2006-11-30 09:41:00,0.67544,0.67555,0.67544,0.67552,80400000.0
2006-11-30 09:42:00,0.67555,0.67555,0.67537,0.6754,286299995.0
2006-11-30 09:43:00,0.67535,0.67546,0.67534,0.67546,188499999.0
2006-11-30 09:44:00,0.67536,0.67536,0.67531,0.67536,113000001.0
2006-11-30 09:45:00,0.67531,0.67537,0.67531,0.67535,240300005.0
2006-11-30 09:46:00,0.67531,0.67531,0.67526,0.67527,167700000.0
2006-11-30 09:47:00,0.67532,0.67533,0.67531,0.67533,84499999.0
2006-11-30 09:48:00,0.67528,0.67534,0.67528,0.67528,196500005.0
2006-11-30 09:49:00,0.67525,0.67529,0.67518,0.67524,185999998.0
2006-11-30 09:50:00,0.67525,0.67525,0.6752,0.67523,61700001.0
2006-11-30 09:51:00,0.67524,0.67529,0.67522,0.67523,100900002.0
2006-11-30 09:52:00,0.67525,0.67531,0.67525,0.67528,74699998.0
2006-11-30 09:53:00,0.67528,0.67534,0.67526,0.67534,226899997.0
2006-11-30 09:54:00,0.67522,0.67534,0.67522,0.67533,76600001.0
2006-11-30 09:55:00,0.67532,0.67532,0.67526,0.67527,80500001.0
2006-11-30 09:56:00,0.67532,0.67534,0.67527,0.67528,137399999.0
2006-11-30 09:57:00,0.67531,0.67531,0.67521,0.67525,152800002.0
2006-11-30 09:58:00,0.67525,0.67525,0.67517,0.67519,56300000.0
2006-11-30 09:59:00,0.67518,0.67519,0.67513,0.67519,122000000.0
2006-11-30 10:00:00,0.67514,0.67514,0.67506,0.67508,155699998.0
2006-11-30 10:01:00,0.67498,0.67502,0.67497,0.675,146200003.0
2006-11-30 10:02:00,0.67502,0.67504,0.67497,0.675,145700003.0
2006-11-30 10:03:00,0.67498,0.67498,0.67489,0.67495,157100000.0
2006-11-30 10:04:00,0.675,0.67503,0.67498,0.67503,38400000.0
2006-11-30 10:05:00,0.67507,0.67516,0.67507,0.67516,108599999.0
2006-11-30 10:06:00,0.67516,0.67522,0.67514,0.67521,155200001.0
2006-11-30 10:07:00,0.67516,0.6752,0.67511,0.6752,104900000.0
2006-11-30 10:08:00,0.67523,0.67526,0.6752,0.6752,56899999.0
2006-11-30 10:09:00,0.67512,0.67512,0.67504,0.67508,132199999.0
2006-11-30 10:10:00,0.67509,0.67509,0.67504,0.67507,60600000.0
2006-11-30 10:11:00,0.67507,0.67507,0.67495,0.67495,93100000.0
2006-11-30 10:12:00,0.67504,0.67504,0.67488,0.67501,80500001.0
2006-11-30 10:13:00,0.67501,0.67501,0.67492,0.67492,139400002.0
2006-11-30 10:14:00,0.67492,0.675,0.67489,0.675,286900000.0
2006-11-30 10:15:00,0.67498,0.67505,0.67498,0.67505,232300003.0
2006-11-30 10:16:00,0.67507,0.67507,0.67492,0.67492,93300002.0
2006-11-30 10:17:00,0.67495,0.67502,0.67493,0.67501,274300004.0
2006-11-30 10:18:00,0.67506,0.67509,0.67499,0.67507,93100001.0
2006-11-30 10:19:00,0.6751,0.67515,0.67507,0.67515,89600000.0
2006-11-30 10:20:00,0.67515,0.67518,0.67512,0.67518,122300000.0
2006-11-30 10:21:00,0.67514,0.67514,0.67508,0.67509,229799998.0
2006-11-30 10:22:00,0.67513,0.67515,0.67508,0.67513,208300002.0
2006-11-30 10:23:00,0.67513,0.67513,0.67503,0.67504,47900001.0
2006-11-30 10:24:00,0.67501,0.67504,0.67498,0.67504,113099999.0
2006-11-30 10:25:00,0.6751,0.67513,0.6751,0.67511,74099999.0
2006-11-30 10:26:00,0.67502,0.67503,0.67496,0.67501,133500002.0
2006-11-30 10:27:00,0.675,0.67501,0.67492,0.67499,87999997.0
2006-11-30 10:28:00,0.67497,0.67503,0.67495,0.675,149800000.0
2006-11-30 10:29:00,0.67499,0.67505,0.67497,0.67502,194600003.0
2006-11-30 10:30:00,0.67501,0.67501,0.67499,0.67499,75300000.0
2006-11-30 10:31:00,0.67502,0.67504,0.67499,0.67502,106099999.0
2006-11-30 10:32:00,0.67502,0.67505,0.67499,0.67502,142100000.0
2006-11-30 10:33:00,0.67494,0.67503,0.67493,0.675,225599995.0
2006-11-30 10:34:00,0.67499,0.67501,0.67494,0.67499,112700001.0
2006-11-30 10:35:00,0.67497,0.67499,0.67488,0.67499,84600000.0
2006-11-30 10:36:00,0.675,0.67505,0.67497,0.67505,173400000.0
2006-11-30 10:37:00,0.67497,0.67497,0.67487,0.6749,57900001.0
2006-11-30 10:38:00,0.67485,0.67496,0.67485,0.67492,170399998.0
2006-11-30 10:39:00,0.67485,0.67485,0.67476,0.67476,118800002.0
2006-11-30 10:40:00,0.6748,0.67487,0.6748,0.67483,78100000.0
2006-11-30 10:41:00,0.67486,0.67486,0.67478,0.67485,151600000.0
2006-11-30 10:42:00,0.67483,0.67483,0.6747,0.6747,135100004.0
2006-11-30 10:43:00,0.67475,0.67478,0.6747,0.67478,242199994.0
2006-11-30 10:44:00,0.67477,0.67477,0.67475,0.67476,60600001.0
2006-11-30 10:45:00,0.67475,0.67475,0.67466,0.6747,204000002.0
2006-11-30 10:46:00,0.67462,0.67468,0.67458,0.67467,119000000.0
2006-11-30 10:47:00,0.67468,0.67468,0.67461,0.67463,89899998.0
2006-11-30 10:48:00,0.67468,0.67469,0.67464,0.67469,100700002.0
2006-11-30 10:49:00,0.67468,0.6747,0.6746,0.6747,56600001.0
2006-11-30 10:50:00,0.67473,0.67475,0.67466,0.67468,126400001.0
2006-11-30 10:51:00,0.67477,0.6748,0.67473,0.67473,162200002.0
2006-11-30 10:52:00,0.67473,0.67477,0.67468,0.67468,157100001.0
2006-11-30 10:53:00,0.6746,0.67465,0.67456,0.67458,180199999.0
2006-11-30 10:54:00,0.67464,0.67471,0.67461,0.67461,169899998.0
2006-11-30 10:55:00,0.6746,0.67475,0.6746,0.67475,170599999.0
2006-11-30 10:56:00,0.67477,0.67482,0.67469,0.67475,84500000.0
2006-11-30 10:57:00,0.6747,0.67476,0.67469,0.67469,229600001.0
2006-11-30 10:58:00,0.67468,0.67469,0.67465,0.67469,107600002.0
2006-11-30 10:59:00,0.67468,0.67473,0.67463,0.67467,137199999.0
2006-11-30 11:00:00,0.67463,0.67466,0.67461,0.67463,173000002.0
2006-11-30 11:01:00,0.67468,0.67475,0.67464,0.67464,116700000.0
2006-11-30 11:02:00,0.67469,0.67477,0.67469,0.67477,109500001.0
2006-11-30 11:03:00,0.67473,0.67476,0.67467,0.67475,230600000.0
2006-11-30 11:04:00,0.67474,0.67478,0.67471,0.67478,192399997.0
2006-11-30 11:05:00,0.67481,0.67481,0.67474,0.67476,88400001.0
2006-11-30 11:06:00,0.6748,0.6748,0.67475,0.67476,107900000.0
2006-11-30 11:07:00,0.67473,0.67477,0.67467,0.67472,314599999.0
2006-11-30 11:08:00,0.67476,0.67477,0.67472,0.67476,62299999.0
2006-11-30 11:09:00,0.67477,0.67481,0.67477,0.67479,143999998.0
2006-11-30 11:10:00,0.67476,0.67484,0.67476,0.67476,122500000.0
2006-11-30 11:11:00,0.67481,0.67482,0.67474,0.67474,56600001.0
2006-11-30 11:12:00,0.67477,0.67482,0.67477,0.6748,178299996.0
2006-11-30 11:13:00,0.6748,0.67485,0.6748,0.67482,138999998.0
2006-11-30 11:14:00,0.67484,0.67484,0.67476,0.6748,161799997.0
2006-11-30 11:15:00,0.67489,0.6749,0.67481,0.67489,131799996.0
2006-11-30 11:16:00,0.67493,0.67493,0.67482,0.67489,277500000.0
2006-11-30 11:17:00,0.67489,0.67491,0.67484,0.67491,96400000.0
2006-11-30 11:18:00,0.67498,0.67509,0.67498,0.67509,54200000.0
2006-11-30 11:19:00,0.6751,0.6751,0.67497,0.67505,319600001.0
2006-11-30 11:20:00,0.67504,0.67511,0.67504,0.67506,161300002.0
2006-11-30 11:21:00,0.6751,0.67513,0.67505,0.67511,174499997.0
2006-11-30 11:22:00,0.67508,0.67508,0.67499,0.675,161400000.0
2006-11-30 11:23:00,0.67504,0.67504,0.67486,0.67486,129899998.0
2006-11-30 11:24:00,0.6749,0.67499,0.67482,0.67482,70100001.0
2006-11-30 11:25:00,0.67469,0.67483,0.67465,0.67478,86899997.0
2006-11-30 11:26:00,0.67481,0.67486,0.67478,0.67478,180599999.0
2006-11-30 11:27:00,0.67471,0.67484,0.67471,0.67474,223000001.0
2006-11-30 11:28:00,0.67476,0.67485,0.67473,0.67482,124099999.0
2006-11-30 11:29:00,0.67482,0.67482,0.67472,0.67472,70200001.0
2006-11-30 11:30:00,0.67474,0.67474,0.6746,0.67465,120800000.0
2006-11-30 11:31:00,0.67461,0.67467,0.6746,0.67467,118999999.0
2006-11-30 11:32:00,0.67477,0.67482,0.67475,0.67475,148700001.0
2006-11-30 11:33:00,0.67472,0.67477,0.67468,0.67468,152600001.0
2006-11-30 11:34:00,0.67475,0.67477,0.67469,0.67475,140799996.0
2006-11-30 11:35:00,0.67478,0.67478,0.67469,0.67469,86999998.0
2006-11-30 11:36:00,0.67467,0.67476,0.67465,0.67465,71100000.0
2006-11-30 11:37:00,0.67464,0.67473,0.67464,0.67473,56500000.0
2006-11-30 11:38:00,0.6747,0.67471,0.67465,0.67468,153200002.0
2006-11-30 11:39:00,0.67466,0.67466,0.67459,0.67465,52800000.0
2006-11-30 11:40:00,0.67462,0.67462,0.67452,0.67452,70000001.0
2006-11-30 11:41:00,0.67448,0.67451,0.67447,0.67447,80899998.0
2006-11-30 11:42:00,0.67444,0.67449,0.67443,0.67449,148399999.0
2006-11-30 11:43:00,0.6745,0.67455,0.67445,0.67455,169199998.0
2006-11-30 11:44:00,0.67456,0.67456,0.6745,0.67455,157899998.0
2006-11-30 11:45:00,0.67454,0.67459,0.67451,0.67455,200099995.0
2006-11-30 11:46:00,0.67447,0.67461,0.67447,0.67451,130500001.0
2006-11-30 11:47:00,0.67453,0.67459,0.67451,0.67459,229600002.0
2006-11-30 11:48:00,0.67451,0.67453,0.67446,0.67447,66199998.0
2006-11-30 11:49:00,0.67444,0.67448,0.67439,0.67448,154499999.0
2006-11-30 11:50:00,0.67439,0.67444,0.67438,0.67444,153100000.0
2006-11-30 11:51:00,0.67443,0.67443,0.67435,0.67435,226299995.0
2006-11-30 11:52:00,0.67436,0.67442,0.67431,0.67432,148099998.0
2006-11-30 11:53:00,0.67427,0.67436,0.67425,0.67436,132900005.0
2006-11-30 11:54:00,0.67431,0.67437,0.67431,0.67437,65500000.0
2006-11-30 11:55:00,0.67443,0.67443,0.67427,0.67427,192200000.0
2006-11-30 11:56:00,0.67428,0.67437,0.67423,0.67429,223599999.0
2006-11-30 11:57:00,0.67435,0.67435,0.67423,0.67431,197500000.0
2006-11-30 11:58:00,0.6743,0.67436,0.67423,0.67432,167100001.0
2006-11-30 11:59:00,0.67431,0.67445,0.67428,0.67445,185799997.0
2006-11-30 12:00:00,0.6744,0.67445,0.6744,0.67445,190699998.0
2006-11-30 12:01:00,0.67446,0.67446,0.67434,0.67434,150100001.0
2006-11-30 12:02:00,0.67442,0.67445,0.67434,0.67445,182200001.0
2006-11-30 12:03:00,0.67444,0.67444,0.67431,0.67431,101900002.0
2006-11-30 12:04:00,0.67431,0.67437,0.67431,0.67437,139299994.0
2006-11-30 12:05:00,0.67441,0.67441,0.67436,0.67436,128300000.0
2006-11-30 12:06:00,0.67436,0.67442,0.67433,0.6744,94099998.0
2006-11-30 12:07:00,0.67441,0.67448,0.67439,0.67444,193600001.0
2006-11-30 12:08:00,0.67454,0.6747,0.67448,0.6747,74900001.0
2006-11-30 12:09:00,0.67473,0.67474,0.67459,0.67459,193499999.0
2006-11-30 12:10:00,0.67462,0.6747,0.6746,0.6747,228300002.0
2006-11-30 12:11:00,0.67466,0.6747,0.67463,0.6747,237299995.0
2006-11-30 12:12:00,0.6746,0.67464,0.67457,0.67457,185200001.0
2006-11-30 12:13:00,0.67455,0.67455,0.67443,0.67443,102999998.0
2006-11-30 12:14:00,0.67449,0.67454,0.67445,0.67453,114100002.0
2006-11-30 12:15:00,0.6745,0.6745,0.67442,0.67442,74000000.0
2006-11-30 12:16:00,0.67443,0.67459,0.67438,0.67457,213000002.0
2006-11-30 12:17:00,0.6746,0.6746,0.67446,0.67455,230300005.0
2006-11-30 12:18:00,0.67454,0.67454,0.67447,0.67447,133100003.0
2006-11-30 12:19:00,0.67456,0.67458,0.6745,0.6745,108300000.0
2006-11-30 12:20:00,0.67456,0.67456,0.6744,0.6744,86600000.0
2006-11-30 12:21:00,0.67432,0.67443,0.67431,0.67436,275000000.0
2006-11-30 12:22:00,0.67434,0.67435,0.6743,0.67433,183700000.0
2006-11-30 12:23:00,0.67434,0.67435,0.67428,0.67435,127000002.0
2006-11-30 12:24:00,0.67432,0.67432,0.67421,0.67425,157299999.0
2006-11-30 12:25:00,0.67424,0.67424,0.67419,0.67422,32100000.0
2006-11-30 12:26:00,0.67418,0.67421,0.67418,0.67421,45000000.0
2006-11-30 12:27:00,0.67423,0.67424,0.67419,0.67422,225400004.0
2006-11-30 12:28:00,0.67418,0.67419,0.67417,0.67417,130899997.0
2006-11-30 12:29:00,0.67418,0.67428,0.67418,0.67425,174999997.0
2006-11-30 12:30:00,0.67424,0.6744,0.67424,0.6744,135299999.0
2006-11-30 12:31:00,0.67442,0.67445,0.67438,0.67442,185599996.0
2006-11-30 12:32:00,0.6744,0.6744,0.67437,0.67438,99799998.0
2006-11-30 12:33:00,0.67441,0.67445,0.67441,0.67442,109400000.0
2006-11-30 12:34:00,0.6744,0.67453,0.6744,0.67447,153899997.0
2006-11-30 12:35:00,0.67446,0.67452,0.67444,0.6745,196100003.0
2006-11-30 12:36:00,0.67442,0.67442,0.67438,0.67438,64000000.0
2006-11-30 12:37:00,0.67438,0.67438,0.67429,0.67432,231199996.0
2006-11-30 12:38:00,0.67429,0.67435,0.67423,0.67424,245500002.0
2006-11-30 12:39:00,0.67431,0.67431,0.6742,0.67431,56600000.0
2006-11-30 12:40:00,0.67428,0.67435,0.67428,0.67433,166100001.0
2006-11-30 12:41:00,0.67433,0.67438,0.6743,0.67435,181000000.0
2006-11-30 12:42:00,0.67432,0.6744,0.67429,0.67435,245899998.0
2006-11-30 12:43:00,0.67434,0.67435,0.67432,0.67432,171599999.0
2006-11-30 12:44:00,0.67427,0.6743,0.67427,0.67428,216900007.0
2006-11-30 12:45:00,0.67428,0.67428,0.6742,0.6742,97399998.0
2006-11-30 12:46:00,0.67423,0.67423,0.67417,0.67417,105300002.0
2006-11-30 12:47:00,0.67415,0.67419,0.67412,0.67417,210399998.0
2006-11-30 12:48:00,0.67405,0.67412,0.67403,0.67407,108999998.0
2006-11-30 12:49:00,0.67416,0.67432,0.67416,0.67425,150299998.0
2006-11-30 12:50:00,0.67431,0.67447,0.67431,0.67447,142700000.0
2006-11-30 12:51:00,0.67452,0.6749,0.6745,0.6749,194700003.0
2006-11-30 12:52:00,0.67496,0.67496,0.6748,0.6748,150000000.0
2006-11-30 12:53:00,0.67487,0.67487,0.67478,0.67487,245499994.0
2006-11-30 12:54:00,0.67485,0.67491,0.6748,0.67485,166799998.0
2006-11-30 12:55:00,0.67481,0.67481,0.67476,0.67476,43100000.0
2006-11-30 12:56:00,0.67472,0.6748,0.67472,0.67476,61800002.0
2006-11-30 12:57:00,0.67478,0.67482,0.67477,0.67481,135499999.0
2006-11-30 12:58:00,0.67492,0.67507,0.67492,0.67507,187800005.0
2006-11-30 12:59:00,0.67508,0.67517,0.67507,0.67507,253800001.0
2006-11-30 13:00:00,0.6751,0.6751,0.67491,0.67491,173699998.0
2006-11-30 13:01:00,0.6749,0.6749,0.67477,0.67478,122100001.0
2006-11-30 13:02:00,0.67483,0.67483,0.67473,0.67477,173900001.0
2006-11-30 13:03:00,0.67474,0.67483,0.67474,0.67483,202000001.0
2006-11-30 13:04:00,0.67483,0.67487,0.67474,0.67484,198800000.0
2006-11-30 13:05:00,0.67484,0.67488,0.67478,0.67483,147000001.0
2006-11-30 13:06:00,0.67483,0.67483,0.67471,0.67478,180699997.0
2006-11-30 13:07:00,0.67477,0.67477,0.67464,0.6747,166599999.0
2006-11-30 13:08:00,0.67475,0.67487,0.67473,0.67478,98100001.0
2006-11-30 13:09:00,0.67482,0.67484,0.67476,0.6748,167199999.0
2006-11-30 13:10:00,0.67474,0.67481,0.67474,0.6748,180200003.0
2006-11-30 13:11:00,0.67485,0.67486,0.6748,0.6748,135599998.0
2006-11-30 13:12:00,0.67488,0.67492,0.67487,0.67487,49000001.0
2006-11-30 13:13:00,0.67485,0.6749,0.67484,0.67484,118200002.0
2006-11-30 13:14:00,0.67485,0.6749,0.67477,0.67478,178300002.0
2006-11-30 13:15:00,0.67473,0.67482,0.6747,0.67473,100900000.0
2006-11-30 13:16:00,0.67468,0.67475,0.67468,0.67469,61000000.0
2006-11-30 13:17:00,0.67473,0.67473,0.67465,0.6747,228499995.0
2006-11-30 13:18:00,0.67469,0.67476,0.67468,0.67474,105300001.0
2006-11-30 13:19:00,0.67475,0.67477,0.67475,0.67477,20900000.0
2006-11-30 13:20:00,0.6747,0.67483,0.6747,0.67482,169599998.0
2006-11-30 13:21:00,0.67482,0.67493,0.67482,0.67493,44800000.0
2006-11-30 13:22:00,0.67492,0.67493,0.67492,0.67493,26499999.0
2006-11-30 13:23:00,0.67496,0.675,0.67494,0.67494,169100004.0
2006-11-30 13:24:00,0.67491,0.67501,0.6749,0.67501,187300001.0
2006-11-30 13:25:00,0.67503,0.67503,0.67495,0.67498,219399999.0
2006-11-30 13:26:00,0.67503,0.67507,0.67494,0.67505,173800003.0
2006-11-30 13:27:00,0.67501,0.67511,0.67501,0.67505,220599999.0
2006-11-30 13:28:00,0.67501,0.67507,0.67497,0.67501,77900001.0
2006-11-30 13:29:00,0.67504,0.67506,0.67499,0.67506,105200000.0
2006-11-30 13:30:00,0.67511,0.67515,0.6751,0.67515,75600000.0
2006-11-30 13:31:00,0.67517,0.67519,0.67514,0.67515,70600000.0
2006-11-30 13:32:00,0.67522,0.67522,0.67518,0.67521,60100000.0
2006-11-30 13:33:00,0.67521,0.67522,0.67514,0.67514,94300002.0
2006-11-30 13:34:00,0.6751,0.6751,0.67498,0.67502,182700000.0
2006-11-30 13:35:00,0.67497,0.67499,0.67495,0.67496,117400000.0
2006-11-30 13:36:00,0.675,0.675,0.67488,0.67488,165900000.0
2006-11-30 13:37:00,0.67484,0.67488,0.67478,0.67488,128999997.0
2006-11-30 13:38:00,0.67484,0.67484,0.6748,0.6748,57500000.0
2006-11-30 13:39:00,0.67476,0.6748,0.67463,0.67463,288900004.0
2006-11-30 13:40:00,0.67461,0.67461,0.67437,0.67445,187799999.0
2006-11-30 13:41:00,0.67443,0.67446,0.67437,0.6744,159100003.0
2006-11-30 13:42:00,0.67447,0.67453,0.67447,0.67448,261399999.0
2006-11-30 13:43:00,0.67447,0.67447,0.6744,0.67442,56400000.0
2006-11-30 13:44:00,0.67444,0.6745,0.67441,0.6745,127699998.0
2006-11-30 13:45:00,0.67444,0.67449,0.67444,0.67446,187600002.0
2006-11-30 13:46:00,0.67445,0.67445,0.6744,0.67442,145500002.0
2006-11-30 13:47:00,0.67444,0.67449,0.67443,0.67445,122500002.0
2006-11-30 13:48:00,0.67446,0.6745,0.6744,0.67447,80899998.0
2006-11-30 13:49:00,0.67454,0.67454,0.67446,0.67447,91700002.0
2006-11-30 13:50:00,0.67443,0.6745,0.6744,0.67445,182500002.0
2006-11-30 13:51:00,0.67442,0.67448,0.67439,0.67441,207699997.0
2006-11-30 13:52:00,0.67436,0.67443,0.67435,0.67438,157899998.0
2006-11-30 13:53:00,0.67441,0.67441,0.67429,0.67434,187300003.0
2006-11-30 13:54:00,0.67436,0.67439,0.67433,0.67433,112800003.0
2006-11-30 13:55:00,0.67431,0.67441,0.6743,0.67436,171400004.0
2006-11-30 13:56:00,0.67436,0.67441,0.67436,0.67437,194099998.0
2006-11-30 13:57:00,0.67432,0.67435,0.67428,0.67433,238699999.0
2006-11-30 13:58:00,0.6743,0.6743,0.67421,0.67425,127099996.0
2006-11-30 13:59:00,0.67418,0.67418,0.67416,0.67416,15200000.0
2006-11-30 14:00:00,0.67413,0.67422,0.67413,0.67422,202800002.0
2006-11-30 14:01:00,0.6742,0.6742,0.67415,0.67417,166199998.0
2006-11-30 14:02:00,0.67419,0.67423,0.67415,0.67423,154299997.0
2006-11-30 14:03:00,0.67425,0.67425,0.67419,0.67419,101899998.0
2006-11-30 14:04:00,0.67424,0.67425,0.6742,0.67425,177399999.0
2006-11-30 14:05:00,0.6742,0.67423,0.6742,0.6742,85800002.0
2006-11-30 14:06:00,0.67428,0.6743,0.67426,0.67426,167499997.0
2006-11-30 14:07:00,0.67426,0.67436,0.67425,0.67425,239700002.0
2006-11-30 14:08:00,0.67433,0.67436,0.67428,0.67428,203500005.0
2006-11-30 14:09:00,0.67429,0.67434,0.67429,0.67431,92500000.0
2006-11-30 14:10:00,0.6743,0.6743,0.67421,0.6743,122499999.0
2006-11-30 14:11:00,0.67427,0.67431,0.67427,0.67431,32900000.0
2006-11-30 14:12:00,0.67433,0.67433,0.67425,0.6743,97300001.0
2006-11-30 14:13:00,0.67437,0.67442,0.67433,0.67437,96800000.0
2006-11-30 14:14:00,0.67444,0.67455,0.67442,0.67455,237399997.0
2006-11-30 14:15:00,0.67455,0.67455,0.67455,0.67455,49500001.0
2006-11-30 14:16:00,0.67453,0.67453,0.67447,0.67447,80700003.0
2006-11-30 14:17:00,0.6744,0.6744,0.67432,0.67439,105300001.0
2006-11-30 14:18:00,0.67439,0.6744,0.67432,0.67437,185100002.0
2006-11-30 14:19:00,0.67437,0.67439,0.67428,0.67436,170599997.0
2006-11-30 14:20:00,0.67438,0.67444,0.67433,0.67444,138299998.0
2006-11-30 14:21:00,0.67443,0.67463,0.6744,0.6746,174399997.0
2006-11-30 14:22:00,0.67456,0.6746,0.67455,0.6746,76499997.0
2006-11-30 14:23:00,0.67456,0.67457,0.6745,0.67455,209700001.0
2006-11-30 14:24:00,0.67456,0.67456,0.67449,0.67451,100699998.0
2006-11-30 14:25:00,0.67449,0.67449,0.67442,0.67446,87000000.0
2006-11-30 14:26:00,0.67448,0.6745,0.67447,0.6745,216200004.0
2006-11-30 14:27:00,0.67448,0.67449,0.67443,0.67444,250600001.0
2006-11-30 14:28:00,0.67444,0.67447,0.67444,0.67444,131499998.0
2006-11-30 14:29:00,0.67448,0.67453,0.67448,0.67452,139600001.0
2006-11-30 14:30:00,0.67446,0.67459,0.67446,0.67459,143700000.0
2006-11-30 14:31:00,0.67462,0.67466,0.67462,0.67464,203700005.0
2006-11-30 14:32:00,0.67471,0.67471,0.67465,0.67469,95600001.0
2006-11-30 14:33:00,0.67464,0.6747,0.67463,0.67463,160000003.0
2006-11-30 14:34:00,0.67471,0.67473,0.6747,0.67471,190599995.0
2006-11-30 14:35:00,0.67469,0.67476,0.67469,0.67469,112300001.0
2006-11-30 14:36:00,0.67467,0.67476,0.67466,0.67476,121900003.0
2006-11-30 14:37:00,0.67478,0.67478,0.67475,0.67475,117299997.0
2006-11-30 14:38:00,0.6748,0.6748,0.67472,0.67477,186800001.0
2006-11-30 14:39:00,0.67476,0.67476,0.67472,0.67472,203000000.0
2006-11-30 14:40:00,0.67476,0.6748,0.67475,0.67478,143100002.0
2006-11-30 14:41:00,0.67483,0.67486,0.6748,0.6748,116400003.0
2006-11-30 14:42:00,0.67483,0.67483,0.6748,0.6748,26199999.0
2006-11-30 14:43:00,0.67483,0.67483,0.67482,0.67482,49400002.0
2006-11-30 14:44:00,0.67482,0.67483,0.67476,0.6748,178999996.0
2006-11-30 14:45:00,0.67485,0.67486,0.67479,0.67486,240900001.0
2006-11-30 14:46:00,0.6749,0.6749,0.67485,0.67488,108699997.0
2006-11-30 14:47:00,0.67489,0.67494,0.67487,0.67494,213899998.0
2006-11-30 14:48:00,0.67491,0.67491,0.67489,0.67489,45499998.0
2006-11-30 14:49:00,0.67485,0.67488,0.67485,0.67485,226299995.0
2006-11-30 14:50:00,0.67475,0.67481,0.67471,0.67481,86900000.0
2006-11-30 14:51:00,0.6747,0.67474,0.67469,0.67473,75599998.0
2006-11-30 14:52:00,0.67472,0.67473,0.67465,0.67467,215800005.0
2006-11-30 14:53:00,0.67467,0.67472,0.67467,0.6747,231400001.0
2006-11-30 14:54:00,0.67469,0.6747,0.67463,0.67465,173800004.0
2006-11-30 14:55:00,0.6747,0.67472,0.67463,0.67472,212300002.0
2006-11-30 14:56:00,0.67467,0.67467,0.67457,0.6746,101899998.0
2006-11-30 14:57:00,0.6746,0.67461,0.67455,0.67455,156800002.0
2006-11-30 14:58:00,0.67458,0.67458,0.67452,0.67455,186699995.0
2006-11-30 14:59:00,0.67453,0.67457,0.67448,0.67452,117699999.0
2006-11-30 15:00:00,0.67448,0.67451,0.67444,0.6745,139199999.0
2006-11-30 15:01:00,0.67456,0.67456,0.67449,0.6745,173299999.0
2006-11-30 15:02:00,0.67453,0.67456,0.67449,0.67449,86900002.0
2006-11-30 15:03:00,0.67437,0.6744,0.67431,0.67431,155999997.0
2006-11-30 15:04:00,0.6743,0.67436,0.67428,0.67435,64100000.0
2006-11-30 15:05:00,0.67433,0.67433,0.67429,0.67431,111700000.0
2006-11-30 15:06:00,0.67428,0.67431,0.67422,0.67422,273199999.0
2006-11-30 15:07:00,0.67428,0.67435,0.67428,0.67435,143500003.0
2006-11-30 15:08:00,0.67432,0.67432,0.67425,0.67425,219500002.0
2006-11-30 15:09:00,0.67432,0.67439,0.67425,0.67425,234399999.0
2006-11-30 15:10:00,0.67431,0.67431,0.67421,0.67421,83700001.0
2006-11-30 15:11:00,0.67426,0.67431,0.67424,0.67429,76700002.0
2006-11-30 15:12:00,0.67427,0.67431,0.67427,0.67431,106900002.0
2006-11-30 15:13:00,0.67432,0.67441,0.67432,0.67436,132000000.0
2006-11-30 15:14:00,0.67433,0.67433,0.67416,0.67416,41400001.0
2006-11-30 15:15:00,0.67415,0.67426,0.67415,0.67425,119199999.0
2006-11-30 15:16:00,0.67421,0.67422,0.67417,0.67418,182400002.0
2006-11-30 15:17:00,0.67422,0.67427,0.67422,0.67425,105999998.0
2006-11-30 15:18:00,0.67423,0.67432,0.67423,0.6743,174099997.0
2006-11-30 15:19:00,0.67425,0.67436,0.67425,0.67432,122699998.0
2006-11-30 15:20:00,0.67434,0.67437,0.67431,0.67433,171199999.0
2006-11-30 15:21:00,0.67434,0.67437,0.67428,0.67435,147800001.0
2006-11-30 15:22:00,0.67431,0.67431,0.67422,0.6743,153499997.0
2006-11-30 15:23:00,0.67425,0.67434,0.67425,0.67433,130300002.0
2006-11-30 15:24:00,0.67436,0.67446,0.67436,0.67445,130100002.0
2006-11-30 15:25:00,0.67434,0.6744,0.67431,0.67437,150700000.0
2006-11-30 15:26:00,0.67448,0.67449,0.67437,0.67444,176599999.0
2006-11-30 15:27:00,0.6744,0.6745,0.6744,0.67447,137000000.0
2006-11-30 15:28:00,0.67452,0.67452,0.67445,0.6745,211300001.0
2006-11-30 15:29:00,0.67456,0.67459,0.67455,0.67455,75799999.0
2006-11-30 15:30:00,0.67453,0.67454,0.67409,0.67433,185299996.0
2006-11-30 15:31:00,0.67445,0.67445,0.67433,0.67445,124399998.0
2006-11-30 15:32:00,0.67447,0.67452,0.6744,0.67451,237300005.0
2006-11-30 15:33:00,0.67451,0.67453,0.67447,0.67447,110800000.0
2006-11-30 15:34:00,0.6744,0.67445,0.67425,0.67425,100499999.0
2006-11-30 15:35:00,0.67426,0.67438,0.67421,0.67436,230500002.0
2006-11-30 15:36:00,0.67432,0.67442,0.67427,0.67442,246499999.0
2006-11-30 15:37:00,0.67445,0.67449,0.67442,0.67445,266900000.0
2006-11-30 15:38:00,0.67448,0.67448,0.67438,0.67443,92700000.0
2006-11-30 15:39:00,0.67448,0.67448,0.67444,0.67444,28700000.0
2006-11-30 15:40:00,0.67445,0.67445,0.6744,0.67441,64900001.0
2006-11-30 15:41:00,0.67437,0.67441,0.67436,0.67439,187700001.0
2006-11-30 15:42:00,0.67446,0.67449,0.67442,0.67444,215700002.0
2006-11-30 15:43:00,0.67439,0.67447,0.67439,0.67447,256999999.0
2006-11-30 15:44:00,0.67448,0.67448,0.67448,0.67448,8800000.0
2006-11-30 15:45:00,0.6745,0.67452,0.67436,0.67436,114900002.0
2006-11-30 15:46:00,0.6743,0.67439,0.6743,0.67432,256100001.0
2006-11-30 15:47:00,0.67432,0.67434,0.67428,0.67429,155400005.0
2006-11-30 15:48:00,0.6743,0.6743,0.67425,0.67427,119700000.0
2006-11-30 15:49:00,0.67425,0.67432,0.67421,0.67429,184199999.0
2006-11-30 15:50:00,0.6743,0.67435,0.67427,0.67434,108099999.0
2006-11-30 15:51:00,0.67437,0.67444,0.67437,0.6744,116500002.0
2006-11-30 15:52:00,0.67435,0.67443,0.67435,0.67437,205299999.0
2006-11-30 15:53:00,0.67441,0.67441,0.67429,0.67434,145600000.0
2006-11-30 15:54:00,0.67434,0.67435,0.67427,0.6743,120500001.0
2006-11-30 15:55:00,0.67432,0.67435,0.67432,0.67433,151199998.0
2006-11-30 15:56:00,0.67432,0.67434,0.67431,0.67434,164799997.0
2006-11-30 15:57:00,0.67439,0.67439,0.67433,0.67438,156900003.0
2006-11-30 15:58:00,0.67434,0.67434,0.6743,0.67434,123700000.0
2006-11-30 15:59:00,0.67433,0.67433,0.67422,0.67422,83700001.0
2006-11-30 16:00:00,0.6743,0.67435,0.67422,0.67428,62200001.0
2006-11-30 16:01:00,0.67425,0.67425,0.67419,0.6742,110200000.0
2006-11-30 16:02:00,0.67427,0.67428,0.67424,0.67425,110400003.0
2006-11-30 16:03:00,0.67418,0.67418,0.67407,0.67415,98499999.0
2006-11-30 16:04:00,0.67416,0.67423,0.67408,0.67423,49699999.0
2006-11-30 16:05:00,0.67423,0.67427,0.67419,0.67423,96199999.0
2006-11-30 16:06:00,0.67423,0.67425,0.67422,0.67425,92500003.0
2006-11-30 16:07:00,0.67426,0.67427,0.67418,0.67423,155599997.0
2006-11-30 16:08:00,0.67425,0.67429,0.67422,0.67424,154100002.0
2006-11-30 16:09:00,0.67421,0.67424,0.67421,0.67424,142799998.0
2006-11-30 16:10:00,0.67424,0.67429,0.67422,0.67422,240799998.0
2006-11-30 16:11:00,0.67423,0.67427,0.67417,0.67427,127800000.0
2006-11-30 16:12:00,0.67425,0.67427,0.67418,0.67418,115500000.0
2006-11-30 16:13:00,0.67418,0.67418,0.67407,0.67407,46500000.0
2006-11-30 16:14:00,0.67402,0.67402,0.67391,0.67397,193500001.0
2006-11-30 16:15:00,0.67395,0.67403,0.67395,0.674,165900000.0
2006-11-30 16:16:00,0.67403,0.67405,0.67403,0.67405,8800000.0
2006-11-30 16:17:00,0.67393,0.67397,0.67393,0.67397,9600000.0
2006-11-30 16:18:00,0.67397,0.67398,0.67397,0.67398,5600000.0
2006-11-30 16:19:00,0.67399,0.67405,0.67396,0.67405,240500001.0
2006-11-30 16:20:00,0.674,0.67405,0.674,0.67405,53300000.0
2006-11-30 16:21:00,0.67405,0.67408,0.67397,0.67405,156799999.0
2006-11-30 16:22:00,0.67407,0.67408,0.67405,0.67405,70200000.0
2006-11-30 16:23:00,0.67408,0.67408,0.67402,0.67407,177699997.0
2006-11-30 16:24:00,0.67408,0.67408,0.674,0.67405,262299997.0
2006-11-30 16:25:00,0.67405,0.67408,0.67399,0.67407,132499998.0
2006-11-30 16:26:00,0.67403,0.67407,0.67399,0.674,167300000.0
2006-11-30 16:27:00,0.67403,0.67404,0.67396,0.67397,125200000.0
2006-11-30 16:28:00,0.67399,0.67407,0.67393,0.67407,181300002.0
2006-11-30 16:29:00,0.67408,0.67413,0.67405,0.67413,26200000.0
2006-11-30 16:30:00,0.6741,0.6741,0.6741,0.6741,10600000.0
2006-11-30 16:31:00,0.67411,0.67411,0.67401,0.67405,86199999.0
2006-11-30 16:32:00,0.67409,0.67409,0.67406,0.67409,58900000.0
2006-11-30 16:33:00,0.67405,0.67405,0.67397,0.67402,149300001.0
2006-11-30 16:34:00,0.674,0.67408,0.674,0.674,210299997.0
2006-11-30 16:35:00,0.67402,0.67408,0.674,0.67406,193400000.0
2006-11-30 16:36:00,0.67404,0.67411,0.67404,0.67407,110399999.0
2006-11-30 16:37:00,0.67405,0.67406,0.67397,0.67397,74300000.0
2006-11-30 16:38:00,0.67402,0.67408,0.67402,0.67402,147700000.0
2006-11-30 16:39:00,0.67406,0.67412,0.67405,0.67411,138600001.0
2006-11-30 16:40:00,0.67403,0.67405,0.67402,0.67405,41700000.0
2006-11-30 16:41:00,0.67405,0.67409,0.67399,0.67409,171399999.0
2006-11-30 16:42:00,0.67406,0.67407,0.67402,0.67407,21600000.0
2006-11-30 16:43:00,0.67405,0.67412,0.67405,0.67407,109800001.0
2006-11-30 16:44:00,0.674,0.67403,0.674,0.67402,127399999.0
2006-11-30 16:45:00,0.674,0.67403,0.674,0.674,106900001.0
2006-11-30 16:46:00,0.674,0.67405,0.67398,0.67405,242000000.0
2006-11-30 16:47:00,0.67403,0.67405,0.67401,0.67405,82100001.0
2006-11-30 16:48:00,0.67409,0.67419,0.67407,0.67409,162500002.0
2006-11-30 16:49:00,0.67411,0.67419,0.67411,0.67411,84700001.0
2006-11-30 16:50:00,0.67417,0.67425,0.67416,0.67421,63600001.0
2006-11-30 16:51:00,0.67422,0.67427,0.67419,0.67422,138300000.0
2006-11-30 16:52:00,0.67425,0.67425,0.67418,0.67419,106300000.0
2006-11-30 16:53:00,0.67421,0.67425,0.67418,0.67425,145599995.0
2006-11-30 16:54:00,0.67421,0.67424,0.67419,0.67419,145199996.0
2006-11-30 16:55:00,0.67424,0.67428,0.67421,0.67422,124599999.0
2006-11-30 16:56:00,0.67415,0.67419,0.67413,0.67413,106400001.0
2006-11-30 16:57:00,0.67417,0.67439,0.67411,0.67422,232499995.0
2006-11-30 16:58:00,0.67412,0.67425,0.67411,0.67423,193900001.0
2006-11-30 16:59:00,0.67422,0.67431,0.67417,0.6742,222400000.0
2006-11-30 17:00:00,0.67418,0.67439,0.67416,0.6743,73200000.0
2006-11-30 17:01:00,0.67425,0.67436,0.67425,0.67434,192899998.0
2006-11-30 17:02:00,0.67433,0.67438,0.6743,0.67434,154699997.0
2006-11-30 17:03:00,0.67435,0.6744,0.67432,0.67432,102399999.0
2006-11-30 17:04:00,0.67438,0.67452,0.67438,0.67447,142400002.0
2006-11-30 17:05:00,0.67445,0.67458,0.67438,0.67438,141099998.0
2006-11-30 17:06:00,0.67436,0.67441,0.67436,0.67437,119300003.0
2006-11-30 17:07:00,0.67431,0.67441,0.67431,0.6744,349799996.0
2006-11-30 17:08:00,0.67444,0.67458,0.67444,0.67453,64500001.0
2006-11-30 17:09:00,0.67458,0.67458,0.67439,0.67441,143299999.0
2006-11-30 17:10:00,0.67444,0.67444,0.67435,0.67441,145199998.0
2006-11-30 17:11:00,0.67439,0.67443,0.67436,0.67443,53400000.0
2006-11-30 17:12:00,0.67439,0.67447,0.67439,0.67444,154100004.0
2006-11-30 17:13:00,0.67447,0.67454,0.6744,0.67447,174700002.0
2006-11-30 17:14:00,0.67446,0.67452,0.67441,0.67452,157400001.0
2006-11-30 17:15:00,0.67454,0.67463,0.67448,0.67454,110799999.0
2006-11-30 17:16:00,0.67455,0.67459,0.67448,0.67448,121700003.0
2006-11-30 17:17:00,0.67453,0.67456,0.67445,0.67448,210500006.0
2006-11-30 17:18:00,0.67448,0.67451,0.67448,0.6745,180900004.0
2006-11-30 17:19:00,0.67452,0.67452,0.67444,0.67444,165000003.0
2006-11-30 17:20:00,0.67451,0.67457,0.67451,0.67453,208699995.0
2006-11-30 17:21:00,0.67457,0.67457,0.67449,0.6745,167100001.0
2006-11-30 17:22:00,0.67452,0.67452,0.67446,0.67451,109300000.0
2006-11-30 17:23:00,0.67452,0.67453,0.67445,0.67445,106899998.0
2006-11-30 17:24:00,0.6745,0.67456,0.67448,0.67456,193799998.0
2006-11-30 17:25:00,0.67455,0.67462,0.67455,0.67461,106399996.0
2006-11-30 17:26:00,0.67462,0.67465,0.67462,0.67465,44700002.0
2006-11-30 17:27:00,0.67465,0.67466,0.67461,0.67464,127000001.0
2006-11-30 17:28:00,0.6747,0.6747,0.67463,0.67465,69200001.0
2006-11-30 17:29:00,0.67463,0.67463,0.67457,0.67457,66500001.0
2006-11-30 17:30:00,0.67462,0.67471,0.67462,0.67467,184200004.0
2006-11-30 17:31:00,0.67468,0.67468,0.67459,0.67465,87899999.0
2006-11-30 17:32:00,0.67468,0.67468,0.67459,0.67465,188899997.0
2006-11-30 17:33:00,0.67464,0.67464,0.67456,0.67456,35899998.0
2006-11-30 17:34:00,0.67454,0.67467,0.67454,0.67462,78300000.0
2006-11-30 17:35:00,0.67466,0.67466,0.67461,0.67465,178999999.0
2006-11-30 17:36:00,0.67463,0.67467,0.67461,0.67463,119499999.0
2006-11-30 17:37:00,0.67462,0.67466,0.67461,0.67462,109300003.0
2006-11-30 17:38:00,0.6746,0.67463,0.67458,0.67463,57200001.0
2006-11-30 17:39:00,0.67464,0.67472,0.67461,0.6747,142800000.0
2006-11-30 17:40:00,0.67465,0.67467,0.67458,0.67467,147499995.0
2006-11-30 17:41:00,0.67466,0.67474,0.67463,0.67474,189600005.0
2006-11-30 17:42:00,0.67467,0.67471,0.67462,0.67466,202599999.0
2006-11-30 17:43:00,0.67468,0.67468,0.67459,0.67459,129399999.0
2006-11-30 17:44:00,0.6746,0.67469,0.6746,0.67469,36900000.0
2006-11-30 17:45:00,0.67469,0.67476,0.67463,0.67476,190500000.0
2006-11-30 17:46:00,0.67478,0.67482,0.67474,0.67474,142400002.0
2006-11-30 17:47:00,0.67476,0.67482,0.67476,0.6748,141199998.0
2006-11-30 17:48:00,0.67478,0.67482,0.67475,0.67477,188599996.0
2006-11-30 17:49:00,0.67482,0.67487,0.67482,0.67487,69399998.0
2006-11-30 17:50:00,0.6749,0.67492,0.67487,0.6749,148700000.0
2006-11-30 17:51:00,0.67492,0.67497,0.67488,0.67488,211000000.0
2006-11-30 17:52:00,0.67491,0.67491,0.6748,0.6748,119699997.0
2006-11-30 17:53:00,0.67483,0.67486,0.67483,0.67483,185400002.0
2006-11-30 17:54:00,0.67483,0.67488,0.67478,0.67485,103000003.0
2006-11-30 17:55:00,0.67472,0.67472,0.67464,0.67464,151900000.0
2006-11-30 17:56:00,0.67455,0.6746,0.6745,0.6745,144300000.0
2006-11-30 17:57:00,0.67445,0.67447,0.67436,0.67436,178400002.0
2006-11-30 17:58:00,0.67434,0.67434,0.67419,0.67421,109999998.0
2006-11-30 17:59:00,0.67421,0.67421,0.67381,0.67382,143600003.0
2006-11-30 18:00:00,0.67378,0.67378,0.67356,0.67365,92899998.0
2006-11-30 18:01:00,0.67368,0.67379,0.67365,0.6737,1191399997.0
2006-11-30 18:02:00,0.67375,0.67383,0.67373,0.67378,1639999998.0
2006-11-30 18:03:00,0.6738,0.67395,0.6738,0.6739,2098099988.0
2006-11-30 18:04:00,0.67388,0.67395,0.67384,0.67393,786500005.0
2006-11-30 18:05:00,0.67385,0.67387,0.67376,0.67383,1254800003.0
2006-11-30 18:06:00,0.67383,0.67389,0.67379,0.67383,1717200014.0
2006-11-30 18:08:00,0.6732,0.6732,0.6732,0.6732,927100007.0
2006-11-30 18:09:00,0.67372,0.6738,0.67371,0.67374,927100007.0
2006-11-30 18:10:00,0.67375,0.67381,0.67367,0.6737,871799994.0
2006-11-30 18:11:00,0.67368,0.67378,0.67366,0.67378,1254999992.0
2006-11-30 18:12:00,0.67375,0.67379,0.6737,0.6737,895799999.0
2006-11-30 18:13:00,0.67369,0.67382,0.67365,0.67368,1043699996.0
2006-11-30 18:14:00,0.6737,0.6738,0.67367,0.67375,1472299988.0
2006-11-30 18:15:00,0.67372,0.67376,0.67363,0.67368,1823699989.0
2006-11-30 18:16:00,0.67368,0.67378,0.67367,0.67375,1203700002.0
2006-11-30 18:17:00,0.67381,0.67394,0.67381,0.67391,906299994.0
2006-11-30 18:18:00,0.67393,0.67393,0.67385,0.67387,704600003.0
2006-11-30 18:19:00,0.67377,0.67383,0.67371,0.67375,675699995.0
2006-11-30 18:20:00,0.67379,0.67381,0.67373,0.67375,698999992.0
2006-11-30 18:21:00,0.67373,0.67375,0.67363,0.67375,1130200000.0
2006-11-30 18:22:00,0.67378,0.67382,0.67369,0.67378,978300004.0
2006-11-30 18:23:00,0.67381,0.6739,0.67379,0.67389,1280799999.0
2006-11-30 18:24:00,0.6738,0.67385,0.67375,0.67375,869799994.0
2006-11-30 18:25:00,0.67372,0.67384,0.67371,0.67377,695499998.0
2006-11-30 18:26:00,0.67385,0.67388,0.67378,0.67388,1054799997.0
2006-11-30 18:27:00,0.67389,0.67389,0.67382,0.67388,845400004.0
2006-11-30 18:28:00,0.67388,0.67398,0.67382,0.67398,492499992.0
2006-11-30 18:29:00,0.67395,0.67398,0.67387,0.67397,841100012.0
2006-11-30 18:30:00,0.674,0.67402,0.67394,0.674,607700010.0
2006-11-30 18:31:00,0.67397,0.67404,0.67396,0.67398,340400000.0
2006-11-30 18:32:00,0.67395,0.674,0.67385,0.6739,706699994.0
2006-11-30 18:33:00,0.67391,0.67393,0.67382,0.67393,1015599995.0
2006-11-30 18:34:00,0.67399,0.674,0.67387,0.674,801899995.0
2006-11-30 18:35:00,0.67403,0.67403,0.67392,0.67394,509100013.0
2006-11-30 18:36:00,0.6739,0.67395,0.6739,0.67395,150800001.0
2006-11-30 18:37:00,0.67391,0.67391,0.67382,0.67389,408099998.0
2006-11-30 18:38:00,0.67387,0.67391,0.67382,0.67386,158000000.0
2006-11-30 18:39:00,0.67387,0.67387,0.67375,0.67383,373999997.0
2006-11-30 18:40:00,0.67387,0.67393,0.67383,0.67383,297100006.0
2006-11-30 18:41:00,0.67382,0.67386,0.67379,0.67382,598899996.0
2006-11-30 18:42:00,0.67381,0.67382,0.67371,0.67377,491299999.0
2006-11-30 18:43:00,0.67372,0.6738,0.67365,0.67365,334600003.0
2006-11-30 18:44:00,0.6737,0.67373,0.6736,0.6736,620900005.0
2006-11-30 18:45:00,0.67359,0.67369,0.67352,0.67352,558899999.0
2006-11-30 18:46:00,0.67361,0.67369,0.67357,0.67369,123800001.0
2006-11-30 18:47:00,0.67365,0.67365,0.67358,0.6736,270200002.0
2006-11-30 18:48:00,0.67357,0.67364,0.67352,0.6736,288200002.0
2006-11-30 18:49:00,0.6736,0.67372,0.6736,0.67365,182699997.0
2006-11-30 18:50:00,0.67358,0.67358,0.67351,0.67354,148400000.0
2006-11-30 18:51:00,0.6735,0.67356,0.6735,0.6735,323399995.0
2006-11-30 18:52:00,0.67351,0.67353,0.67345,0.6735,355000005.0
2006-11-30 18:53:00,0.67349,0.67357,0.67342,0.67342,889200007.0
2006-11-30 18:54:00,0.67347,0.6735,0.67343,0.67347,351400000.0
2006-11-30 18:55:00,0.67341,0.67346,0.67335,0.67338,450100004.0
2006-11-30 18:56:00,0.67336,0.67338,0.67329,0.67336,493600001.0
2006-11-30 18:57:00,0.6734,0.67341,0.67333,0.67334,510999997.0
2006-11-30 18:58:00,0.6733,0.67337,0.67328,0.67332,772200003.0
2006-11-30 18:59:00,0.6733,0.67338,0.67329,0.6733,835799999.0
2006-11-30 19:00:00,0.67325,0.67332,0.67322,0.6733,484999993.0
2006-11-30 19:01:00,0.67331,0.67331,0.67324,0.67325,169299998.0
2006-11-30 19:02:00,0.67322,0.67322,0.67307,0.67317,411400004.0
2006-11-30 19:03:00,0.67318,0.67327,0.67316,0.67321,450600007.0
2006-11-30 19:04:00,0.67325,0.67329,0.67319,0.67325,343000007.0
2006-11-30 19:05:00,0.67323,0.67323,0.67311,0.67317,508400001.0
2006-11-30 19:06:00,0.67318,0.67324,0.67318,0.67321,506599996.0
2006-11-30 19:07:00,0.67323,0.67328,0.6732,0.67322,317700002.0
2006-11-30 19:08:00,0.67328,0.67328,0.6732,0.6732,827900002.0
2006-11-30 19:09:00,0.6732,0.67331,0.67319,0.67331,519500001.0
2006-11-30 19:10:00,0.67335,0.67343,0.67333,0.67343,464699994.0
2006-11-30 19:11:00,0.67342,0.67354,0.67338,0.67354,281699996.0
2006-11-30 19:12:00,0.67351,0.67351,0.67332,0.67332,145800001.0
2006-11-30 19:13:00,0.67332,0.67342,0.67332,0.67341,288100003.0
2006-11-30 19:14:00,0.67345,0.67351,0.67342,0.67348,222300004.0
2006-11-30 19:15:00,0.67342,0.67345,0.67334,0.67341,752000000.0
2006-11-30 19:16:00,0.67344,0.67344,0.6734,0.6734,149999999.0
2006-11-30 19:17:00,0.67343,0.67343,0.67337,0.6734,329500002.0
2006-11-30 19:18:00,0.67337,0.67345,0.67332,0.67345,328099998.0
2006-11-30 19:19:00,0.6734,0.67345,0.67334,0.67335,603699998.0
2006-11-30 19:20:00,0.67332,0.67338,0.6733,0.67331,323200002.0
2006-11-30 19:21:00,0.67334,0.67342,0.67334,0.67338,256800003.0
2006-11-30 19:22:00,0.67345,0.67348,0.67342,0.67345,226499998.0
2006-11-30 19:23:00,0.67342,0.67344,0.67336,0.67338,273099998.0
2006-11-30 19:24:00,0.67337,0.67345,0.67337,0.67345,150399998.0
2006-11-30 19:25:00,0.67346,0.6735,0.67338,0.6735,131899999.0
2006-11-30 19:26:00,0.6735,0.67353,0.67347,0.67347,360300000.0
2006-11-30 19:27:00,0.67348,0.67353,0.67346,0.67353,772899999.0
2006-11-30 19:28:00,0.67352,0.67358,0.67352,0.67355,244800002.0
2006-11-30 19:29:00,0.6735,0.67355,0.67347,0.67355,422600001.0
2006-11-30 19:30:00,0.67354,0.67359,0.67351,0.67352,684899999.0
2006-11-30 19:31:00,0.67352,0.6736,0.67351,0.67358,693399996.0
2006-11-30 19:32:00,0.67362,0.67362,0.67355,0.67358,507700002.0
2006-11-30 19:33:00,0.67353,0.67358,0.67352,0.67358,317799998.0
2006-11-30 19:34:00,0.67358,0.67367,0.67358,0.67363,506500005.0
2006-11-30 19:35:00,0.67365,0.67365,0.67359,0.67361,547000001.0
2006-11-30 19:36:00,0.67365,0.67367,0.67359,0.67365,378300001.0
2006-11-30 19:37:00,0.67365,0.67368,0.67362,0.67365,338100005.0
2006-11-30 19:38:00,0.67363,0.67363,0.67356,0.6736,316200004.0
2006-11-30 19:39:00,0.6736,0.67364,0.67351,0.67363,655500010.0
2006-11-30 19:40:00,0.67362,0.67368,0.67359,0.67359,558600008.0
2006-11-30 19:41:00,0.67356,0.6736,0.67353,0.67354,644799997.0
2006-11-30 19:42:00,0.67351,0.67351,0.67338,0.67338,350400003.0
2006-11-30 19:43:00,0.67337,0.67344,0.67337,0.67344,111300001.0
2006-11-30 19:44:00,0.6734,0.67343,0.67334,0.67334,338699997.0
2006-11-30 19:45:00,0.67335,0.67335,0.6733,0.67332,202999997.0
2006-11-30 19:46:00,0.67337,0.67342,0.67333,0.67334,156900000.0
2006-11-30 19:47:00,0.67335,0.67337,0.67332,0.67337,116199997.0
2006-11-30 19:48:00,0.67339,0.67344,0.67339,0.67344,83600000.0
2006-11-30 19:49:00,0.67339,0.67339,0.67327,0.67335,312999998.0
2006-11-30 19:50:00,0.67335,0.67335,0.6733,0.67332,327299999.0
2006-11-30 19:51:00,0.67335,0.67338,0.6733,0.67335,335699999.0
2006-11-30 19:52:00,0.67335,0.67342,0.67331,0.67342,119000002.0
2006-11-30 19:53:00,0.67345,0.67348,0.67345,0.67345,188699996.0
2006-11-30 19:54:00,0.67345,0.67345,0.6734,0.67345,71800001.0
2006-11-30 19:55:00,0.67346,0.67346,0.67341,0.67344,182500000.0
2006-11-30 19:56:00,0.67347,0.67354,0.67347,0.67354,85499999.0
2006-11-30 19:57:00,0.67354,0.67354,0.67343,0.67351,430500006.0
2006-11-30 19:58:00,0.67353,0.67354,0.67347,0.67347,229100000.0
2006-11-30 19:59:00,0.67347,0.6735,0.6734,0.67347,643799999.0
2006-11-30 20:00:00,0.67353,0.67355,0.67346,0.67355,273200002.0
2006-11-30 20:01:00,0.67357,0.6736,0.67354,0.6736,310700000.0
2006-11-30 20:02:00,0.67362,0.67366,0.67362,0.67362,196300001.0
2006-11-30 20:03:00,0.67362,0.67368,0.67362,0.67368,150000003.0
2006-11-30 20:04:00,0.67369,0.6737,0.67365,0.6737,180799998.0
2006-11-30 20:05:00,0.67371,0.67373,0.67369,0.6737,192399998.0
2006-11-30 20:06:00,0.67366,0.6737,0.67364,0.6737,157299999.0
2006-11-30 20:07:00,0.6737,0.67375,0.6737,0.67372,90299999.0
2006-11-30 20:08:00,0.67375,0.67378,0.67372,0.67375,792700004.0
2006-11-30 20:09:00,0.67372,0.67372,0.67361,0.6737,105900001.0
2006-11-30 20:10:00,0.67368,0.67372,0.67365,0.67369,183600000.0
2006-11-30 20:11:00,0.67368,0.67375,0.67368,0.6737,242300002.0
2006-11-30 20:12:00,0.6737,0.67372,0.67362,0.6737,912399993.0
2006-11-30 20:13:00,0.67369,0.67374,0.67365,0.67372,382599999.0
2006-11-30 20:14:00,0.67375,0.67375,0.67368,0.67371,378199998.0
2006-11-30 20:15:00,0.67375,0.67375,0.6737,0.67372,856100003.0
2006-11-30 20:16:00,0.67372,0.67378,0.67372,0.67374,490499996.0
2006-11-30 20:17:00,0.67373,0.67382,0.67372,0.67379,176400002.0
2006-11-30 20:18:00,0.67375,0.67378,0.6737,0.67372,325300002.0
2006-11-30 20:19:00,0.67373,0.67375,0.6737,0.6737,625500000.0
2006-11-30 20:20:00,0.67373,0.67378,0.67369,0.67377,374200005.0
2006-11-30 20:21:00,0.67377,0.6738,0.67377,0.6738,53499998.0
2006-11-30 20:22:00,0.67378,0.67379,0.67373,0.67376,74100002.0
2006-11-30 20:23:00,0.67375,0.67382,0.67375,0.6738,581600001.0
2006-11-30 20:24:00,0.67373,0.67378,0.67367,0.67375,388199996.0
2006-11-30 20:25:00,0.67375,0.6738,0.67375,0.67378,420899992.0
2006-11-30 20:26:00,0.67376,0.67381,0.6737,0.67372,842400000.0
2006-11-30 20:27:00,0.67368,0.67375,0.67368,0.67375,190300001.0
2006-11-30 20:28:00,0.67378,0.67378,0.67372,0.67375,492600004.0
2006-11-30 20:29:00,0.67378,0.67384,0.67375,0.67377,330200004.0
2006-11-30 20:30:00,0.67378,0.67383,0.67372,0.6738,1693899993.0
2006-11-30 20:31:00,0.6738,0.67382,0.67372,0.67375,969500005.0
2006-11-30 20:32:00,0.67376,0.67382,0.6737,0.67379,1292599998.0
2006-11-30 20:33:00,0.6738,0.67382,0.67375,0.67375,193100003.0
2006-11-30 20:34:00,0.67372,0.67376,0.67369,0.67369,319899995.0
2006-11-30 20:35:00,0.67371,0.67374,0.67367,0.67374,272899994.0
2006-11-30 20:36:00,0.67375,0.67375,0.6737,0.67372,233700001.0
2006-11-30 20:37:00,0.67372,0.67375,0.6737,0.67372,685399999.0
2006-11-30 20:38:00,0.6737,0.67379,0.67368,0.6737,726499998.0
2006-11-30 20:39:00,0.67372,0.67379,0.67372,0.67372,508600002.0
2006-11-30 20:40:00,0.6737,0.67377,0.67369,0.67369,392900000.0
2006-11-30 20:41:00,0.6737,0.67375,0.67367,0.6737,352799996.0
2006-11-30 20:42:00,0.67372,0.67378,0.67372,0.67378,84000000.0
2006-11-30 20:43:00,0.6737,0.67373,0.67368,0.67368,670599996.0
2006-11-30 20:44:00,0.67367,0.67374,0.67366,0.67368,1003199988.0
2006-11-30 20:45:00,0.67372,0.67375,0.67368,0.67368,399500005.0
2006-11-30 20:46:00,0.67373,0.67376,0.6737,0.67372,174000002.0
2006-11-30 20:47:00,0.67372,0.67376,0.67369,0.67372,578800002.0
2006-11-30 20:48:00,0.67369,0.67377,0.67365,0.67368,678200007.0
2006-11-30 20:49:00,0.67372,0.67375,0.67366,0.67375,292699998.0
2006-11-30 20:50:00,0.67375,0.67375,0.67363,0.67372,1400599993.0
2006-11-30 20:51:00,0.67369,0.67375,0.67365,0.67372,473399996.0
2006-11-30 20:52:00,0.67375,0.67377,0.67366,0.67371,570499993.0
2006-11-30 20:53:00,0.67375,0.67375,0.67367,0.67371,943599992.0
2006-11-30 20:54:00,0.67376,0.67384,0.67372,0.67384,582500001.0
2006-11-30 20:55:00,0.67385,0.67385,0.6738,0.67383,573799994.0
2006-11-30 20:56:00,0.67383,0.67385,0.67372,0.6738,1130700008.0
2006-11-30 20:57:00,0.67377,0.67387,0.67377,0.6738,1128399999.0
2006-11-30 20:58:00,0.6738,0.67382,0.67376,0.67378,484399999.0
2006-11-30 20:59:00,0.67373,0.67374,0.67363,0.67365,1644799993.0
2006-11-30 21:00:00,0.67374,0.67387,0.67374,0.67387,1892299991.0
2006-11-30 21:01:00,0.67381,0.67381,0.67368,0.6738,1153099997.0
2006-11-30 21:02:00,0.67377,0.67377,0.67364,0.67364,561700007.0
2006-11-30 21:03:00,0.67362,0.67373,0.6736,0.67367,814900003.0
2006-11-30 21:04:00,0.67367,0.6737,0.6736,0.67369,526500000.0
2006-11-30 21:05:00,0.67365,0.6737,0.67362,0.67365,713800003.0
2006-11-30 21:06:00,0.67361,0.67361,0.67349,0.67355,600000001.0
2006-11-30 21:07:00,0.67356,0.6736,0.67355,0.67358,155599996.0
2006-11-30 21:08:00,0.67362,0.67365,0.67358,0.67362,130899998.0
2006-11-30 21:09:00,0.67365,0.67368,0.67359,0.6736,379399992.0
2006-11-30 21:10:00,0.67361,0.67362,0.67358,0.6736,135700002.0
2006-11-30 21:11:00,0.6736,0.67365,0.6736,0.67365,194099999.0
2006-11-30 21:12:00,0.6736,0.67363,0.67358,0.67363,115699998.0
2006-11-30 21:13:00,0.67363,0.67363,0.67352,0.67352,296299997.0
2006-11-30 21:14:00,0.67355,0.67359,0.67352,0.67354,638699999.0
2006-11-30 21:15:00,0.67357,0.67361,0.67349,0.67355,294999997.0
2006-11-30 21:16:00,0.67352,0.67356,0.67347,0.67356,346799997.0
2006-11-30 21:17:00,0.67355,0.67365,0.67352,0.67365,205999995.0
2006-11-30 21:18:00,0.67365,0.67366,0.67364,0.67366,100800003.0
2006-11-30 21:19:00,0.67361,0.67361,0.67351,0.67351,587200002.0
2006-11-30 21:20:00,0.67353,0.67356,0.67344,0.6735,912600005.0
2006-11-30 21:21:00,0.67355,0.67357,0.6735,0.6735,345199999.0
2006-11-30 21:22:00,0.67355,0.67357,0.67352,0.67357,896399997.0
2006-11-30 21:23:00,0.67353,0.67353,0.67349,0.67352,196900005.0
2006-11-30 21:24:00,0.67354,0.67354,0.67346,0.67349,141400002.0
2006-11-30 21:25:00,0.67351,0.67362,0.6735,0.67353,187800004.0
2006-11-30 21:26:00,0.6736,0.67363,0.6736,0.67361,231199994.0
2006-11-30 21:27:00,0.67362,0.67367,0.67361,0.67365,129800002.0
2006-11-30 21:28:00,0.67365,0.67368,0.6736,0.6736,228900001.0
2006-11-30 21:29:00,0.67358,0.67365,0.67357,0.6736,193200002.0
2006-11-30 21:30:00,0.6736,0.67367,0.6736,0.67367,72200002.0
2006-11-30 21:31:00,0.67369,0.67373,0.67367,0.67373,301100004.0
2006-11-30 21:32:00,0.67371,0.67375,0.67368,0.67374,594700003.0
2006-11-30 21:33:00,0.67375,0.67378,0.67372,0.67372,332200001.0
2006-11-30 21:34:00,0.6737,0.67371,0.67363,0.67371,548799998.0
2006-11-30 21:35:00,0.67367,0.67372,0.67363,0.67364,224099998.0
2006-11-30 21:36:00,0.67361,0.67362,0.67356,0.67358,131299996.0
2006-11-30 21:37:00,0.67363,0.67363,0.67354,0.67363,296100004.0
2006-11-30 21:38:00,0.6736,0.67363,0.67356,0.67363,135499998.0
2006-11-30 21:39:00,0.67356,0.67357,0.67353,0.67357,182099999.0
2006-11-30 21:40:00,0.67352,0.6736,0.67352,0.67356,241500001.0
2006-11-30 21:41:00,0.67364,0.67367,0.67357,0.67367,221299996.0
2006-11-30 21:42:00,0.67366,0.67369,0.67364,0.67366,217599998.0
2006-11-30 21:43:00,0.67362,0.67368,0.6736,0.67363,265900002.0
2006-11-30 21:44:00,0.67365,0.67378,0.67365,0.67378,343100004.0
2006-11-30 21:45:00,0.6738,0.6738,0.67376,0.67376,115499998.0
2006-11-30 21:46:00,0.67375,0.67375,0.67375,0.67375,486999994.0
2006-11-30 21:47:00,0.67376,0.67381,0.67376,0.67379,168099998.0
2006-11-30 21:48:00,0.67378,0.67378,0.67371,0.67377,166199998.0
2006-11-30 21:49:00,0.67378,0.67378,0.67373,0.67375,137900001.0
2006-11-30 21:50:00,0.67372,0.67374,0.67368,0.67371,125400002.0
2006-11-30 21:51:00,0.67375,0.67375,0.67368,0.67371,339700000.0
2006-11-30 21:52:00,0.6737,0.67377,0.6737,0.6737,87599998.0
2006-11-30 21:53:00,0.67375,0.67375,0.67372,0.67372,118500001.0
2006-11-30 21:54:00,0.67372,0.67372,0.67368,0.67369,302899998.0
2006-11-30 21:55:00,0.67367,0.67371,0.67365,0.67365,207800001.0
2006-11-30 21:56:00,0.67369,0.67369,0.67365,0.67365,110600001.0
2006-11-30 21:57:00,0.67369,0.67376,0.67366,0.67372,368500009.0
2006-11-30 21:58:00,0.67372,0.67375,0.67372,0.67375,69999999.0
2006-11-30 21:59:00,0.67376,0.67385,0.67372,0.67385,477600001.0
2006-11-30 22:00:00,0.67383,0.67383,0.67373,0.67373,341899997.0
2006-11-30 22:01:00,0.67376,0.67381,0.67375,0.67377,349899998.0
2006-11-30 22:02:00,0.67375,0.67378,0.6737,0.6737,335400004.0
2006-11-30 22:03:00,0.6737,0.67373,0.6737,0.67373,371000000.0
2006-11-30 22:04:00,0.67373,0.67375,0.67367,0.67373,353900006.0
2006-11-30 22:05:00,0.6737,0.67375,0.6737,0.67372,149300002.0
2006-11-30 22:06:00,0.67375,0.67375,0.67372,0.67372,183299999.0
2006-11-30 22:07:00,0.6737,0.67373,0.6737,0.67371,94799998.0
2006-11-30 22:08:00,0.67385,0.67389,0.67374,0.67386,297300001.0
2006-11-30 22:09:00,0.67367,0.67375,0.67367,0.67375,177999999.0
2006-11-30 22:10:00,0.67371,0.67378,0.67368,0.67373,172499995.0
2006-11-30 22:11:00,0.67375,0.67375,0.67372,0.67372,130800000.0
2006-11-30 22:12:00,0.67373,0.67379,0.67372,0.67372,521199994.0
2006-11-30 22:13:00,0.67373,0.67377,0.67373,0.67373,93100000.0
2006-11-30 22:14:00,0.67373,0.67373,0.67368,0.67373,81300000.0
2006-11-30 22:15:00,0.67375,0.67378,0.6737,0.67372,750200004.0
2006-11-30 22:16:00,0.67372,0.67375,0.67368,0.67372,349599998.0
2006-11-30 22:17:00,0.67375,0.67375,0.67375,0.67375,15900000.0
2006-11-30 22:18:00,0.67373,0.67373,0.67371,0.67371,51100000.0
2006-11-30 22:19:00,0.67367,0.67378,0.67367,0.67373,137400001.0
2006-11-30 22:20:00,0.67369,0.67369,0.67365,0.67365,59800000.0
2006-11-30 22:21:00,0.67363,0.67365,0.6736,0.6736,360700000.0
2006-11-30 22:22:00,0.67362,0.67365,0.6736,0.6736,371299993.0
2006-11-30 22:23:00,0.67359,0.67376,0.67359,0.67361,573199999.0
2006-11-30 22:24:00,0.67365,0.67366,0.67361,0.67362,367000004.0
2006-11-30 22:25:00,0.6736,0.67366,0.6736,0.67362,197299999.0
2006-11-30 22:26:00,0.67357,0.67363,0.67357,0.67362,434199999.0
2006-11-30 22:27:00,0.67363,0.67366,0.67363,0.67363,94099998.0
2006-11-30 22:28:00,0.67362,0.67365,0.6736,0.6736,132399999.0
2006-11-30 22:29:00,0.67367,0.67373,0.67361,0.67361,336800003.0
2006-11-30 22:30:00,0.67362,0.6737,0.67362,0.67364,35000000.0
2006-11-30 22:31:00,0.67361,0.67361,0.67355,0.67355,97599999.0
2006-11-30 22:32:00,0.67359,0.67362,0.67359,0.6736,243299999.0
2006-11-30 22:33:00,0.67362,0.67368,0.67359,0.67364,178999999.0
2006-11-30 22:34:00,0.67364,0.6737,0.67363,0.67365,386099995.0
2006-11-30 22:35:00,0.67369,0.67369,0.6736,0.67364,207800000.0
2006-11-30 22:36:00,0.67366,0.67373,0.67366,0.67373,187099997.0
2006-11-30 22:37:00,0.67373,0.67373,0.6736,0.6736,404100004.0
2006-11-30 22:38:00,0.67361,0.67361,0.67357,0.67361,141600000.0
2006-11-30 22:39:00,0.67361,0.67361,0.67352,0.6736,285300004.0
2006-11-30 22:40:00,0.6736,0.6736,0.67351,0.67352,437200002.0
2006-11-30 22:41:00,0.67352,0.67359,0.67352,0.67359,168400000.0
2006-11-30 22:42:00,0.67352,0.67353,0.67346,0.67346,313500001.0
2006-11-30 22:43:00,0.67349,0.6735,0.67349,0.6735,113500000.0
2006-11-30 22:44:00,0.67355,0.67355,0.67352,0.67355,119399999.0
2006-11-30 22:45:00,0.67356,0.67356,0.67343,0.67353,173899996.0
2006-11-30 22:46:00,0.67349,0.67355,0.67349,0.67353,38300000.0
2006-11-30 22:47:00,0.67358,0.67358,0.6735,0.6735,74200000.0
2006-11-30 22:48:00,0.67362,0.67372,0.67359,0.67366,237600000.0
2006-11-30 22:49:00,0.67356,0.67356,0.67342,0.67348,110299999.0
2006-11-30 22:50:00,0.67354,0.67355,0.67347,0.67347,41300000.0
2006-11-30 22:51:00,0.67349,0.67349,0.67345,0.67345,119800001.0
2006-11-30 22:52:00,0.67351,0.67351,0.67345,0.67348,156199997.0
2006-11-30 22:53:00,0.6735,0.67355,0.67347,0.67349,172500002.0
2006-11-30 22:54:00,0.67349,0.67356,0.67348,0.67348,144399996.0
2006-11-30 22:55:00,0.67358,0.67361,0.67352,0.67361,184700004.0
2006-11-30 22:56:00,0.67351,0.67353,0.67347,0.67353,189000000.0
2006-11-30 22:57:00,0.67348,0.67351,0.67345,0.67351,156200002.0
2006-11-30 22:58:00,0.67353,0.67356,0.67348,0.6735,413399998.0
2006-11-30 22:59:00,0.67351,0.67355,0.67339,0.67355,257599999.0
2006-11-30 23:00:00,0.67332,0.67367,0.67332,0.67358,96599998.0
2006-11-30 23:01:00,0.67356,0.67357,0.67355,0.67357,98200001.0
2006-11-30 23:02:00,0.6735,0.67355,0.6735,0.67352,163100002.0
2006-11-30 23:03:00,0.67355,0.6736,0.67354,0.6736,174699998.0
2006-11-30 23:04:00,0.67358,0.67358,0.67351,0.67358,188699995.0
2006-11-30 23:05:00,0.67357,0.6736,0.67357,0.6736,128400002.0
2006-11-30 23:06:00,0.6736,0.67365,0.67357,0.67365,157499998.0
2006-11-30 23:07:00,0.67364,0.67367,0.67357,0.67357,80400000.0
2006-11-30 23:08:00,0.67353,0.6736,0.67351,0.67351,31900001.0
2006-11-30 23:09:00,0.67351,0.67357,0.67349,0.67355,314699995.0
2006-11-30 23:10:00,0.67356,0.67361,0.67354,0.67357,116799996.0
2006-11-30 23:11:00,0.67361,0.67365,0.67355,0.67362,209799997.0
2006-11-30 23:12:00,0.6736,0.67366,0.67355,0.67366,196399998.0
2006-11-30 23:13:00,0.67359,0.67361,0.67358,0.6736,160800002.0
2006-11-30 23:14:00,0.67356,0.67356,0.67345,0.6735,112999998.0
2006-11-30 23:15:00,0.67355,0.67363,0.67355,0.67363,60600001.0
2006-11-30 23:16:00,0.67361,0.67361,0.67357,0.67357,55099998.0
2006-11-30 23:17:00,0.6736,0.6736,0.67347,0.67358,184999998.0
2006-11-30 23:18:00,0.67353,0.67358,0.67351,0.67351,117099998.0
2006-11-30 23:19:00,0.67357,0.67362,0.67357,0.67358,131500001.0
2006-11-30 23:20:00,0.67357,0.67363,0.67356,0.67363,101000000.0
2006-11-30 23:21:00,0.67364,0.67372,0.67363,0.67363,113599996.0
2006-11-30 23:22:00,0.6736,0.6736,0.67349,0.67357,140200001.0
2006-11-30 23:23:00,0.67354,0.67354,0.67347,0.6735,278199995.0
2006-11-30 23:24:00,0.67351,0.67353,0.67344,0.67345,109999997.0
2006-11-30 23:25:00,0.67347,0.67353,0.67347,0.67353,76100000.0
2006-11-30 23:26:00,0.67349,0.67356,0.67342,0.67356,146800001.0
2006-11-30 23:27:00,0.67359,0.6736,0.67358,0.6736,170500002.0
2006-11-30 23:28:00,0.67365,0.67367,0.67361,0.67362,52400001.0
2006-11-30 23:29:00,0.67366,0.67368,0.67358,0.67363,112599998.0
2006-11-30 23:30:00,0.67367,0.67371,0.67363,0.67368,146500003.0
2006-11-30 23:31:00,0.67369,0.67371,0.67362,0.67365,100700001.0
2006-11-30 23:32:00,0.67368,0.67368,0.67357,0.67358,134900002.0
2006-11-30 23:33:00,0.6736,0.67363,0.67358,0.67361,133399998.0
2006-11-30 23:34:00,0.67361,0.67361,0.67353,0.67355,67900000.0
2006-11-30 23:35:00,0.6736,0.67362,0.67352,0.67355,165099999.0
2006-11-30 23:36:00,0.67352,0.67359,0.6735,0.67357,82200001.0
2006-11-30 23:37:00,0.67356,0.67356,0.67351,0.67352,51200001.0
2006-11-30 23:38:00,0.67352,0.67368,0.67352,0.67366,135699998.0
2006-11-30 23:39:00,0.67369,0.67369,0.67362,0.67362,37400000.0
2006-11-30 23:40:00,0.67358,0.67358,0.67351,0.67358,156399998.0
2006-11-30 23:41:00,0.67358,0.67358,0.67355,0.67355,165899997.0
2006-11-30 23:42:00,0.67358,0.67358,0.67351,0.67351,66900002.0
2006-11-30 23:43:00,0.67353,0.67353,0.67344,0.6735,131599996.0
2006-11-30 23:44:00,0.67351,0.67351,0.67345,0.6735,51900000.0
2006-11-30 23:45:00,0.6735,0.6735,0.67346,0.6735,123600001.0
2006-11-30 23:46:00,0.6735,0.6735,0.6735,0.6735,24700001.0
2006-11-30 23:47:00,0.67344,0.67349,0.67344,0.67347,149200002.0
2006-11-30 23:48:00,0.67346,0.6735,0.67344,0.67346,133999999.0
2006-11-30 23:49:00,0.67337,0.67337,0.67336,0.67336,26600000.0
2006-11-30 23:50:00,0.67328,0.67339,0.67326,0.67333,140500000.0
2006-11-30 23:51:00,0.6733,0.6733,0.67321,0.67321,78000000.0
2006-11-30 23:52:00,0.6732,0.67333,0.6732,0.67333,83900001.0
2006-11-30 23:53:00,0.67327,0.67334,0.67323,0.67324,137799999.0
2006-11-30 23:54:00,0.6733,0.67332,0.67324,0.67327,173800002.0
2006-11-30 23:55:00,0.67333,0.67333,0.67325,0.67333,48599999.0
2006-11-30 23:56:00,0.67331,0.67333,0.67326,0.67332,211900002.0
2006-11-30 23:57:00,0.67338,0.67341,0.67332,0.6734,163599999.0
2006-11-30 23:58:00,0.6734,0.67341,0.67311,0.6734,260999997.0
2006-11-30 23:59:00,0.67337,0.6734,0.67331,0.67335,251899999.0
2006-12-01 00:00:00,0.67331,0.67341,0.67331,0.67334,151099999.0
2006-12-01 00:01:00,0.67336,0.67336,0.67327,0.6733,204200000.0
2006-12-01 00:02:00,0.67335,0.67335,0.67335,0.67335,45500001.0
2006-12-01 00:03:00,0.67339,0.67341,0.67338,0.67341,215400001.0
2006-12-01 00:04:00,0.67342,0.67342,0.6734,0.6734,66200001.0
2006-12-01 00:05:00,0.67344,0.6735,0.67344,0.6735,33400000.0
2006-12-01 00:06:00,0.67348,0.67354,0.67347,0.67347,192999994.0
2006-12-01 00:07:00,0.67342,0.67344,0.67337,0.67337,106800000.0
2006-12-01 00:08:00,0.67338,0.67349,0.67338,0.67347,145399999.0
2006-12-01 00:09:00,0.67348,0.67348,0.67342,0.67342,119400000.0
2006-12-01 00:10:00,0.67343,0.67343,0.67327,0.67327,154299997.0
2006-12-01 00:11:00,0.67334,0.67336,0.67334,0.67335,126200001.0
2006-12-01 00:12:00,0.67346,0.67346,0.67341,0.67342,148400000.0
2006-12-01 00:13:00,0.67345,0.67356,0.67345,0.67356,55800000.0
2006-12-01 00:14:00,0.67354,0.67358,0.67352,0.67352,110900000.0
2006-12-01 00:15:00,0.67355,0.67355,0.67345,0.67353,139599999.0
2006-12-01 00:16:00,0.67348,0.67352,0.67346,0.67348,142300001.0
2006-12-01 00:17:00,0.6735,0.67356,0.67348,0.67348,119899998.0
2006-12-01 00:18:00,0.67348,0.67354,0.67346,0.67347,146100000.0
2006-12-01 00:19:00,0.6734,0.67354,0.67338,0.67354,63300000.0
2006-12-01 00:20:00,0.67356,0.67357,0.67353,0.67353,70200000.0
2006-12-01 00:21:00,0.67354,0.67354,0.67353,0.67353,35100001.0
2006-12-01 00:22:00,0.67358,0.67363,0.67356,0.67356,97900000.0
2006-12-01 00:23:00,0.67357,0.67359,0.67357,0.67357,103799999.0
2006-12-01 00:24:00,0.67358,0.67358,0.67348,0.67348,48400000.0
2006-12-01 00:25:00,0.67349,0.67355,0.67349,0.67353,55200001.0
2006-12-01 00:26:00,0.67357,0.67358,0.67356,0.67356,88200001.0
2006-12-01 00:27:00,0.67361,0.67367,0.67357,0.67361,87100002.0
2006-12-01 00:28:00,0.67364,0.6737,0.67364,0.67368,137600004.0
2006-12-01 00:29:00,0.67363,0.67363,0.67348,0.67348,198500002.0
2006-12-01 00:30:00,0.67356,0.67357,0.67347,0.67353,164799999.0
2006-12-01 00:31:00,0.67354,0.67356,0.67349,0.67349,84599997.0
2006-12-01 00:32:00,0.67347,0.6735,0.67341,0.67341,284200001.0
2006-12-01 00:33:00,0.6734,0.67346,0.67336,0.67343,158800002.0
2006-12-01 00:34:00,0.67338,0.67348,0.67337,0.67348,243500006.0
2006-12-01 00:35:00,0.67345,0.67359,0.67345,0.67359,69200000.0
2006-12-01 00:36:00,0.67355,0.67355,0.67342,0.67346,203299997.0
2006-12-01 00:37:00,0.67344,0.6735,0.67341,0.67342,209800002.0
2006-12-01 00:38:00,0.67342,0.67342,0.67342,0.67342,21600000.0
2006-12-01 00:39:00,0.6734,0.67345,0.6734,0.67345,12700000.0
2006-12-01 00:40:00,0.67345,0.67345,0.67338,0.6734,133200003.0
2006-12-01 00:41:00,0.67339,0.67354,0.67339,0.6735,202600000.0
2006-12-01 00:42:00,0.67348,0.67348,0.67336,0.6734,137800004.0
2006-12-01 00:43:00,0.6734,0.67345,0.6734,0.67345,23100000.0
2006-12-01 00:44:00,0.6735,0.67354,0.67345,0.67346,151299998.0
2006-12-01 00:45:00,0.67342,0.67351,0.67342,0.67343,130000002.0
2006-12-01 00:46:00,0.67343,0.67343,0.67333,0.67338,191799997.0
2006-12-01 00:47:00,0.67337,0.67345,0.67337,0.67345,86999999.0
2006-12-01 00:48:00,0.67344,0.67346,0.67332,0.67332,206300002.0
2006-12-01 00:49:00,0.67335,0.67341,0.67335,0.67339,114100002.0
2006-12-01 00:50:00,0.67343,0.67343,0.67334,0.67343,149299999.0
2006-12-01 00:51:00,0.67348,0.67355,0.67338,0.67355,126200001.0
2006-12-01 00:52:00,0.67353,0.67355,0.6735,0.6735,108999999.0
2006-12-01 00:53:00,0.67349,0.67359,0.67349,0.67355,45700000.0
2006-12-01 00:54:00,0.67361,0.67361,0.67351,0.67351,85000003.0
2006-12-01 00:55:00,0.67357,0.67361,0.67354,0.67354,168399998.0
2006-12-01 00:56:00,0.6735,0.67358,0.67348,0.67355,119499997.0
2006-12-01 00:57:00,0.67355,0.67355,0.67349,0.67349,107300002.0
2006-12-01 00:58:00,0.6735,0.67356,0.67344,0.67344,146399999.0
2006-12-01 00:59:00,0.6734,0.6735,0.6734,0.67349,130200000.0
2006-12-01 01:00:00,0.67345,0.67347,0.67345,0.67347,16200000.0
2006-12-01 01:01:00,0.67347,0.67347,0.67343,0.67343,31200000.0
2006-12-01 01:02:00,0.67348,0.67348,0.67347,0.67347,23099999.0
2006-12-01 01:03:00,0.67347,0.6735,0.67345,0.67345,186400000.0
2006-12-01 01:04:00,0.67343,0.67348,0.67337,0.67348,221300007.0
2006-12-01 01:05:00,0.67348,0.67348,0.67343,0.67346,161700002.0
2006-12-01 01:06:00,0.67346,0.67348,0.67343,0.67345,206900001.0
2006-12-01 01:07:00,0.67342,0.67348,0.67337,0.67337,108499998.0
2006-12-01 01:08:00,0.6734,0.67345,0.6734,0.67343,164500001.0
2006-12-01 01:09:00,0.67345,0.67345,0.6734,0.67343,179600001.0
2006-12-01 01:10:00,0.67343,0.67343,0.67331,0.67331,125300000.0
2006-12-01 01:11:00,0.67332,0.67332,0.67326,0.67326,142599999.0
2006-12-01 01:12:00,0.67327,0.67339,0.67327,0.67332,80900000.0
2006-12-01 01:13:00,0.67331,0.67339,0.6733,0.67337,97799999.0
2006-12-01 01:14:00,0.6733,0.67332,0.67327,0.67332,161200004.0
2006-12-01 01:15:00,0.67338,0.6734,0.67335,0.67335,135599997.0
2006-12-01 01:16:00,0.67333,0.67333,0.67329,0.67331,102500001.0
2006-12-01 01:17:00,0.67327,0.67339,0.6731,0.6731,124599998.0
2006-12-01 01:18:00,0.67329,0.67334,0.67328,0.67329,185800003.0
2006-12-01 01:19:00,0.67332,0.67338,0.67332,0.67338,200000001.0
2006-12-01 01:20:00,0.67341,0.67344,0.67338,0.67344,105900000.0
2006-12-01 01:21:00,0.67346,0.67346,0.67341,0.67344,201099997.0
2006-12-01 01:22:00,0.67353,0.67353,0.67347,0.6735,83800001.0
2006-12-01 01:23:00,0.67347,0.67347,0.6734,0.6734,29500001.0
2006-12-01 01:24:00,0.6734,0.67344,0.67339,0.67339,89200001.0
2006-12-01 01:25:00,0.67341,0.67343,0.67337,0.67343,101400002.0
2006-12-01 01:26:00,0.6735,0.67354,0.67346,0.67347,168700000.0
2006-12-01 01:27:00,0.67348,0.67352,0.67342,0.67346,128000004.0
2006-12-01 01:28:00,0.67354,0.6736,0.67353,0.67354,144500003.0
2006-12-01 01:29:00,0.67352,0.67356,0.67345,0.67345,191300003.0
2006-12-01 01:30:00,0.67339,0.67339,0.67331,0.67334,66400002.0
2006-12-01 01:31:00,0.67332,0.67335,0.67332,0.67332,65800002.0
2006-12-01 01:32:00,0.67335,0.67344,0.67335,0.67337,136499999.0
2006-12-01 01:33:00,0.67342,0.67348,0.67342,0.67343,110299998.0
2006-12-01 01:34:00,0.67343,0.67343,0.67337,0.67337,76599999.0
2006-12-01 01:35:00,0.67341,0.67349,0.67341,0.67348,271599996.0
2006-12-01 01:36:00,0.67356,0.67357,0.67349,0.67355,249699999.0
2006-12-01 01:37:00,0.67356,0.67356,0.6735,0.67355,187199996.0
2006-12-01 01:38:00,0.67354,0.67362,0.67353,0.67354,151900003.0
2006-12-01 01:39:00,0.67353,0.67355,0.67344,0.67355,160199997.0
2006-12-01 01:40:00,0.67353,0.67358,0.67353,0.67353,168300000.0
2006-12-01 01:41:00,0.67352,0.67368,0.6735,0.67358,274699996.0
2006-12-01 01:42:00,0.67351,0.67355,0.67345,0.67351,213800005.0
2006-12-01 01:43:00,0.6735,0.67352,0.67343,0.67343,247599998.0
2006-12-01 01:44:00,0.67346,0.67348,0.67343,0.67343,169399996.0
2006-12-01 01:45:00,0.67344,0.67344,0.67338,0.67338,246899998.0
2006-12-01 01:46:00,0.67358,0.67358,0.67336,0.67336,134599998.0
2006-12-01 01:47:00,0.67337,0.67341,0.67333,0.67341,146100003.0
2006-12-01 01:48:00,0.67344,0.67352,0.67344,0.6735,214800002.0
2006-12-01 01:49:00,0.67349,0.67355,0.67346,0.67348,78199998.0
2006-12-01 01:50:00,0.67351,0.67356,0.67347,0.67354,176999998.0
2006-12-01 01:51:00,0.67355,0.67361,0.67355,0.67361,93499999.0
2006-12-01 01:52:00,0.67361,0.67361,0.67355,0.67358,117899997.0
2006-12-01 01:53:00,0.67361,0.67375,0.67361,0.67373,210299996.0
2006-12-01 01:54:00,0.67368,0.67368,0.6735,0.67357,107999998.0
2006-12-01 01:55:00,0.67357,0.67358,0.67349,0.67351,36500000.0
2006-12-01 01:56:00,0.67348,0.67357,0.67348,0.67357,152599997.0
2006-12-01 01:57:00,0.67361,0.67368,0.6736,0.67368,92500000.0
2006-12-01 01:58:00,0.67365,0.67371,0.67363,0.67371,36700001.0
2006-12-01 01:59:00,0.67372,0.67372,0.67364,0.67365,122799996.0
2006-12-01 02:00:00,0.67364,0.67383,0.67364,0.67375,88699999.0
2006-12-01 02:01:00,0.67375,0.67382,0.67368,0.67371,281499999.0
2006-12-01 02:02:00,0.67368,0.67369,0.67356,0.67367,160500003.0
2006-12-01 02:03:00,0.6737,0.6737,0.6736,0.67365,180800004.0
2006-12-01 02:04:00,0.67366,0.67368,0.6736,0.67368,67000003.0
2006-12-01 02:05:00,0.6737,0.67373,0.67359,0.67373,171299996.0
2006-12-01 02:06:00,0.67374,0.67377,0.67367,0.67369,262800005.0
2006-12-01 02:07:00,0.67372,0.6738,0.67372,0.67377,189299998.0
2006-12-01 02:08:00,0.67376,0.6738,0.67372,0.67372,83900001.0
2006-12-01 02:09:00,0.67374,0.67374,0.67361,0.67363,50200000.0
2006-12-01 02:10:00,0.67366,0.67367,0.67355,0.67355,235800003.0
2006-12-01 02:11:00,0.67351,0.67358,0.67351,0.67357,156599998.0
2006-12-01 02:12:00,0.67353,0.67354,0.67353,0.67354,13600000.0
2006-12-01 02:13:00,0.67348,0.67363,0.67348,0.67363,83899998.0
2006-12-01 02:14:00,0.67361,0.67363,0.67355,0.67363,158899998.0
2006-12-01 02:15:00,0.6737,0.67375,0.67363,0.6737,208400003.0
2006-12-01 02:16:00,0.6737,0.67372,0.67361,0.67363,174900000.0
2006-12-01 02:17:00,0.67362,0.67365,0.6736,0.67365,137500002.0
2006-12-01 02:18:00,0.67365,0.67365,0.67365,0.67365,27900000.0
2006-12-01 02:19:00,0.67367,0.6737,0.67362,0.67365,165300001.0
2006-12-01 02:20:00,0.67362,0.6737,0.67362,0.6737,62100000.0
2006-12-01 02:21:00,0.67365,0.67371,0.67365,0.67371,62900000.0
2006-12-01 02:22:00,0.67371,0.67371,0.67359,0.67362,196700004.0
2006-12-01 02:23:00,0.67361,0.67367,0.67358,0.67367,58800001.0
2006-12-01 02:24:00,0.67369,0.67371,0.67362,0.67362,159499996.0
2006-12-01 02:25:00,0.67367,0.67373,0.67367,0.67373,29500000.0
2006-12-01 02:26:00,0.6737,0.67372,0.67364,0.6737,261799994.0
2006-12-01 02:27:00,0.67365,0.67369,0.6736,0.6736,160399999.0
2006-12-01 02:28:00,0.67364,0.67372,0.67364,0.67365,171700000.0
2006-12-01 02:29:00,0.67368,0.6737,0.67365,0.6737,124999998.0
2006-12-01 02:30:00,0.67367,0.67372,0.67367,0.67368,121200003.0
2006-12-01 02:31:00,0.67366,0.67375,0.67366,0.67367,47000001.0
2006-12-01 02:32:00,0.67365,0.67365,0.67358,0.6736,108600003.0
2006-12-01 02:33:00,0.67364,0.67364,0.67359,0.67361,66299998.0
2006-12-01 02:34:00,0.67359,0.67365,0.67359,0.67365,122599997.0
2006-12-01 02:35:00,0.6736,0.67363,0.67359,0.67361,76900000.0
2006-12-01 02:36:00,0.67373,0.6738,0.67342,0.67342,137599999.0
2006-12-01 02:37:00,0.67353,0.67355,0.67352,0.67355,118200003.0
2006-12-01 02:38:00,0.67353,0.67361,0.67348,0.67361,84000001.0
2006-12-01 02:39:00,0.67359,0.6736,0.67356,0.67356,101900000.0
2006-12-01 02:40:00,0.6736,0.67365,0.67356,0.67365,98900002.0
2006-12-01 02:41:00,0.6736,0.67367,0.6736,0.67365,137299995.0
2006-12-01 02:42:00,0.67363,0.67368,0.67357,0.67361,232999997.0
2006-12-01 02:43:00,0.6737,0.6737,0.67363,0.67363,51099999.0
2006-12-01 02:44:00,0.67367,0.67369,0.67365,0.67366,115200000.0
2006-12-01 02:45:00,0.67362,0.67365,0.67362,0.67364,106000000.0
2006-12-01 02:46:00,0.67365,0.6737,0.67365,0.67367,152199996.0
2006-12-01 02:47:00,0.6737,0.67372,0.67366,0.6737,154100000.0
2006-12-01 02:48:00,0.67365,0.67365,0.67357,0.67364,50900001.0
2006-12-01 02:49:00,0.67363,0.67363,0.67359,0.67359,25600001.0
2006-12-01 02:50:00,0.67357,0.6736,0.67357,0.6736,150200000.0
2006-12-01 02:51:00,0.6736,0.67365,0.6736,0.67364,93000002.0
2006-12-01 02:52:00,0.67363,0.67365,0.6736,0.67365,46500000.0
2006-12-01 02:53:00,0.67363,0.67363,0.67355,0.67357,97600003.0
2006-12-01 02:54:00,0.67357,0.6737,0.67356,0.67367,127300001.0
2006-12-01 02:55:00,0.6737,0.67372,0.67363,0.67365,147100003.0
2006-12-01 02:56:00,0.67363,0.67365,0.6736,0.67365,73500001.0
2006-12-01 02:57:00,0.67361,0.67362,0.67358,0.67362,222700002.0
2006-12-01 02:58:00,0.67365,0.67368,0.6736,0.67367,202999998.0
2006-12-01 02:59:00,0.67363,0.67365,0.6736,0.67363,122200005.0
2006-12-01 03:00:00,0.67363,0.6737,0.67354,0.6736,114199999.0
2006-12-01 03:01:00,0.6735,0.67355,0.6735,0.67352,121800001.0
2006-12-01 03:02:00,0.67355,0.67355,0.67355,0.67355,14600000.0
2006-12-01 03:03:00,0.67351,0.67353,0.67349,0.67352,72599999.0
2006-12-01 03:04:00,0.67353,0.67355,0.6735,0.6735,207400003.0
2006-12-01 03:05:00,0.67353,0.67358,0.6735,0.67353,98700000.0
2006-12-01 03:06:00,0.67355,0.67355,0.67348,0.67355,197899999.0
2006-12-01 03:07:00,0.6735,0.67355,0.6735,0.67355,160200002.0
2006-12-01 03:08:00,0.67351,0.67351,0.67346,0.67346,72700002.0
2006-12-01 03:09:00,0.67346,0.67346,0.67336,0.67338,105900002.0
2006-12-01 03:10:00,0.67338,0.67345,0.67338,0.67339,112600000.0
2006-12-01 03:11:00,0.67342,0.67348,0.67342,0.67342,157800002.0
2006-12-01 03:12:00,0.67345,0.67348,0.67342,0.67343,115900001.0
2006-12-01 03:13:00,0.67342,0.67342,0.67328,0.67335,226099998.0
2006-12-01 03:14:00,0.67333,0.67333,0.67329,0.67329,67799999.0
2006-12-01 03:15:00,0.67329,0.67335,0.67329,0.67335,153900001.0
2006-12-01 03:16:00,0.67335,0.67335,0.6733,0.6733,75000001.0
2006-12-01 03:17:00,0.67335,0.67341,0.67333,0.67341,144900002.0
2006-12-01 03:18:00,0.6734,0.67341,0.67334,0.67341,116400001.0
2006-12-01 03:19:00,0.67334,0.67334,0.67331,0.67331,63200001.0
2006-12-01 03:20:00,0.67326,0.67329,0.67319,0.67328,155099995.0
2006-12-01 03:21:00,0.67337,0.67342,0.67334,0.67338,133499999.0
2006-12-01 03:22:00,0.67335,0.67335,0.67335,0.67335,55200001.0
2006-12-01 03:23:00,0.67333,0.67333,0.67328,0.67331,158800000.0
2006-12-01 03:24:00,0.6733,0.67338,0.6733,0.67332,116699999.0
2006-12-01 03:25:00,0.67336,0.67338,0.67334,0.67337,90899998.0
2006-12-01 03:26:00,0.67335,0.67335,0.67333,0.67333,87700001.0
2006-12-01 03:27:00,0.67336,0.67342,0.67335,0.67341,143500003.0
2006-12-01 03:28:00,0.6734,0.6734,0.67334,0.67334,60500000.0
2006-12-01 03:29:00,0.67334,0.67339,0.67334,0.67338,64000000.0
2006-12-01 03:30:00,0.67335,0.67339,0.67327,0.67327,123500001.0
2006-12-01 03:31:00,0.67338,0.67338,0.67331,0.67333,161400002.0
2006-12-01 03:32:00,0.67332,0.6734,0.67332,0.6734,40000000.0
2006-12-01 03:33:00,0.67332,0.67343,0.67332,0.67338,150700000.0
2006-12-01 03:34:00,0.67339,0.67339,0.67331,0.67333,164799996.0
2006-12-01 03:35:00,0.67333,0.67335,0.67332,0.67335,147300002.0
2006-12-01 03:36:00,0.67334,0.67335,0.67331,0.67335,119900002.0
2006-12-01 03:37:00,0.67336,0.6734,0.6733,0.6733,150099998.0
2006-12-01 03:38:00,0.67327,0.67327,0.6732,0.6732,230000000.0
2006-12-01 03:39:00,0.67322,0.67328,0.67322,0.67328,44600001.0
2006-12-01 03:40:00,0.67325,0.67325,0.67321,0.67324,86699999.0
2006-12-01 03:41:00,0.67329,0.67329,0.67327,0.67327,25500000.0
2006-12-01 03:42:00,0.6733,0.67338,0.6733,0.67333,131500003.0
2006-12-01 03:43:00,0.67336,0.67339,0.67336,0.67339,53499999.0
2006-12-01 03:44:00,0.67344,0.6735,0.6734,0.6735,97399999.0
2006-12-01 03:45:00,0.67349,0.67353,0.67349,0.67353,17600000.0
2006-12-01 03:46:00,0.67349,0.67355,0.67347,0.67352,149700003.0
2006-12-01 03:47:00,0.67353,0.67363,0.67353,0.67358,172900000.0
2006-12-01 03:48:00,0.6736,0.67361,0.67351,0.67361,106100000.0
2006-12-01 03:49:00,0.67362,0.67366,0.67359,0.67363,92100001.0
2006-12-01 03:50:00,0.67363,0.67372,0.67363,0.67368,102600003.0
2006-12-01 03:51:00,0.67367,0.67372,0.67367,0.67371,167599998.0
2006-12-01 03:52:00,0.67375,0.67375,0.67362,0.67368,164199999.0
2006-12-01 03:53:00,0.6737,0.6737,0.67357,0.67357,19300000.0
2006-12-01 03:54:00,0.67355,0.67355,0.6735,0.67354,144800003.0
2006-12-01 03:55:00,0.67353,0.67358,0.67352,0.67353,71400000.0
2006-12-01 03:56:00,0.67353,0.67357,0.67348,0.67348,155800001.0
2006-12-01 03:57:00,0.67355,0.67356,0.67355,0.67356,28799999.0
2006-12-01 03:58:00,0.67347,0.67353,0.67347,0.67348,197099994.0
2006-12-01 03:59:00,0.67352,0.67352,0.67347,0.67347,11400000.0
2006-12-01 04:00:00,0.67352,0.67352,0.67346,0.67346,49499998.0
2006-12-01 04:01:00,0.67345,0.67353,0.67345,0.67353,288700006.0
2006-12-01 04:02:00,0.67352,0.67353,0.67346,0.67348,140999996.0
2006-12-01 04:03:00,0.67354,0.67354,0.67349,0.6735,167399997.0
2006-12-01 04:04:00,0.6735,0.6735,0.67347,0.67348,49800000.0
2006-12-01 04:05:00,0.67346,0.67348,0.67344,0.67347,92200001.0
2006-12-01 04:06:00,0.67351,0.6736,0.67351,0.67355,105200000.0
2006-12-01 04:07:00,0.67359,0.67361,0.67357,0.67359,18900000.0
2006-12-01 04:08:00,0.67357,0.67365,0.67353,0.67362,91799999.0
2006-12-01 04:09:00,0.67372,0.67373,0.67372,0.67373,9800000.0
2006-12-01 04:10:00,0.67373,0.67373,0.67359,0.67367,148400001.0
2006-12-01 04:11:00,0.67373,0.67373,0.67361,0.67367,160699999.0
2006-12-01 04:12:00,0.67373,0.67373,0.6737,0.6737,57499998.0
2006-12-01 04:13:00,0.67369,0.67373,0.67369,0.67373,7200000.0
2006-12-01 04:14:00,0.67371,0.67371,0.67356,0.67365,144100001.0
2006-12-01 04:15:00,0.67363,0.67372,0.67363,0.67372,125900001.0
2006-12-01 04:16:00,0.67373,0.67375,0.67373,0.67375,3500000.0
2006-12-01 04:17:00,0.67373,0.67373,0.67372,0.67372,66999998.0
2006-12-01 04:18:00,0.6737,0.67376,0.6737,0.67376,89599999.0
2006-12-01 04:19:00,0.67371,0.67373,0.67369,0.6737,169000006.0
2006-12-01 04:20:00,0.67372,0.67375,0.6737,0.6737,96600000.0
2006-12-01 04:21:00,0.67368,0.67373,0.67357,0.6736,127400002.0
2006-12-01 04:22:00,0.67355,0.67359,0.6735,0.6735,216600000.0
2006-12-01 04:23:00,0.67357,0.67364,0.67354,0.67355,117600003.0
2006-12-01 04:24:00,0.67364,0.67369,0.67356,0.67356,146300000.0
2006-12-01 04:25:00,0.67361,0.67371,0.67361,0.67365,107899998.0
2006-12-01 04:26:00,0.67352,0.67368,0.67352,0.67368,160600000.0
2006-12-01 04:27:00,0.67373,0.67373,0.67363,0.67365,79899999.0
2006-12-01 04:28:00,0.67366,0.67371,0.6736,0.67361,99799999.0
2006-12-01 04:29:00,0.67359,0.67363,0.67359,0.67363,92500000.0
2006-12-01 04:30:00,0.67359,0.67362,0.67356,0.67358,145300001.0
2006-12-01 04:31:00,0.67358,0.67362,0.67355,0.67355,214299995.0
2006-12-01 04:32:00,0.67353,0.67353,0.67349,0.67349,88200002.0
2006-12-01 04:33:00,0.67356,0.67357,0.67348,0.67355,144200000.0
2006-12-01 04:34:00,0.67352,0.67352,0.67348,0.67348,158699997.0
2006-12-01 04:35:00,0.67351,0.67353,0.67349,0.67349,141900003.0
2006-12-01 04:36:00,0.67352,0.67358,0.67351,0.67358,135599999.0
2006-12-01 04:37:00,0.67351,0.6736,0.67351,0.67359,161000000.0
2006-12-01 04:38:00,0.67362,0.67364,0.67355,0.6736,245500005.0
2006-12-01 04:39:00,0.67361,0.67361,0.67345,0.6735,188400002.0
2006-12-01 04:40:00,0.67351,0.67352,0.67351,0.67352,66200000.0
2006-12-01 04:41:00,0.67356,0.67358,0.67354,0.67354,101300001.0
2006-12-01 04:42:00,0.6736,0.6736,0.67354,0.67354,104600000.0
2006-12-01 04:43:00,0.6735,0.67351,0.67344,0.6735,127199998.0
2006-12-01 04:44:00,0.67351,0.67364,0.67351,0.67364,122100001.0
2006-12-01 04:45:00,0.6736,0.67366,0.6736,0.67361,158600001.0
2006-12-01 04:46:00,0.67361,0.67362,0.6736,0.67362,75300000.0
2006-12-01 04:47:00,0.67365,0.67365,0.67362,0.67365,74900002.0
2006-12-01 04:48:00,0.67365,0.67365,0.67362,0.67362,32100001.0
2006-12-01 04:49:00,0.67361,0.67365,0.67358,0.67365,77100000.0
2006-12-01 04:50:00,0.67361,0.67362,0.67355,0.67361,205200004.0
2006-12-01 04:51:00,0.67362,0.67362,0.67362,0.67362,41200001.0
2006-12-01 04:52:00,0.67362,0.67365,0.67362,0.67365,79899997.0
2006-12-01 04:53:00,0.67365,0.67368,0.6736,0.67365,138399996.0
2006-12-01 04:54:00,0.67366,0.67368,0.67363,0.67363,111599998.0
2006-12-01 04:55:00,0.67362,0.67367,0.6736,0.67362,68500000.0
2006-12-01 04:56:00,0.6736,0.67365,0.67356,0.67356,56700000.0
2006-12-01 04:57:00,0.67352,0.67361,0.67352,0.67354,103600000.0
2006-12-01 04:58:00,0.67354,0.6736,0.67353,0.67354,56500000.0
2006-12-01 04:59:00,0.67354,0.67359,0.67354,0.67358,117500000.0
2006-12-01 05:00:00,0.67351,0.67361,0.67351,0.67361,71800000.0
2006-12-01 05:01:00,0.67361,0.67372,0.67361,0.67366,232499997.0
2006-12-01 05:02:00,0.67361,0.67361,0.6736,0.6736,68900000.0
2006-12-01 05:03:00,0.67366,0.67366,0.67358,0.67361,161200000.0
2006-12-01 05:04:00,0.6736,0.67363,0.6736,0.67363,39100000.0
2006-12-01 05:05:00,0.67362,0.67369,0.67362,0.67366,141300002.0
2006-12-01 05:06:00,0.67375,0.67375,0.67369,0.67371,87100001.0
2006-12-01 05:07:00,0.6737,0.67373,0.67364,0.67373,88799998.0
2006-12-01 05:08:00,0.6737,0.6737,0.67363,0.67363,182299999.0
2006-12-01 05:09:00,0.67365,0.67375,0.67363,0.67375,56000000.0
2006-12-01 05:10:00,0.67372,0.67373,0.67372,0.67373,1600000.0
2006-12-01 05:11:00,0.67373,0.67375,0.6737,0.6737,146200001.0
2006-12-01 05:12:00,0.67378,0.67378,0.67373,0.67373,9600000.0
2006-12-01 05:13:00,0.67375,0.67378,0.67372,0.67376,70000000.0
2006-12-01 05:14:00,0.67377,0.67378,0.67371,0.67373,169899997.0
2006-12-01 05:15:00,0.67373,0.67373,0.67372,0.67372,39099998.0
2006-12-01 05:16:00,0.6737,0.67373,0.67365,0.67373,199800001.0
2006-12-01 05:17:00,0.6737,0.67375,0.67369,0.67375,128600003.0
2006-12-01 05:18:00,0.67368,0.67376,0.67368,0.67371,144099999.0
2006-12-01 05:19:00,0.67376,0.67379,0.67372,0.67376,143200001.0
2006-12-01 05:20:00,0.67374,0.67381,0.67374,0.67378,123399999.0
2006-12-01 05:21:00,0.6738,0.67382,0.67373,0.67377,184799997.0
2006-12-01 05:22:00,0.67375,0.67375,0.67371,0.67371,23900001.0
2006-12-01 05:23:00,0.67373,0.67376,0.67373,0.67376,65600002.0
2006-12-01 05:24:00,0.67379,0.67379,0.67368,0.6737,139500000.0
2006-12-01 05:25:00,0.67377,0.67378,0.67377,0.67378,11300000.0
2006-12-01 05:26:00,0.67378,0.67379,0.67374,0.67374,117199998.0
2006-12-01 05:27:00,0.67378,0.67378,0.6737,0.67378,78400000.0
2006-12-01 05:28:00,0.67376,0.67383,0.67374,0.67378,132400000.0
2006-12-01 05:29:00,0.67378,0.67378,0.67374,0.67374,183400000.0
2006-12-01 05:30:00,0.67377,0.67378,0.67375,0.67375,187100002.0
2006-12-01 05:31:00,0.67377,0.67381,0.67377,0.67381,4800000.0
2006-12-01 05:32:00,0.6738,0.67385,0.6738,0.67383,127199998.0
2006-12-01 05:33:00,0.67388,0.67388,0.67378,0.67383,183299999.0
2006-12-01 05:34:00,0.67378,0.67378,0.67374,0.67374,62100001.0
2006-12-01 05:35:00,0.67376,0.67379,0.67375,0.67379,121599999.0
2006-12-01 05:36:00,0.67377,0.67377,0.67375,0.67376,42300001.0
2006-12-01 05:37:00,0.67372,0.67373,0.6737,0.67373,113499999.0
2006-12-01 05:38:00,0.67377,0.67384,0.67374,0.67374,176100005.0
2006-12-01 05:39:00,0.67375,0.67375,0.67372,0.67372,12200000.0
2006-12-01 05:40:00,0.6738,0.6738,0.67375,0.67379,44800000.0
2006-12-01 05:41:00,0.67381,0.67382,0.67377,0.67378,74000001.0
2006-12-01 05:42:00,0.67374,0.6738,0.67374,0.6738,128600001.0
2006-12-01 05:43:00,0.6738,0.6738,0.67375,0.67376,93300001.0
2006-12-01 05:44:00,0.67376,0.67376,0.6737,0.67373,130199995.0
2006-12-01 05:45:00,0.67373,0.6738,0.67372,0.67372,82300001.0
2006-12-01 05:46:00,0.67377,0.67379,0.67372,0.67372,104099999.0
2006-12-01 05:47:00,0.6737,0.67375,0.67368,0.67375,249999998.0
2006-12-01 05:48:00,0.67373,0.67373,0.67373,0.67373,29200000.0
2006-12-01 05:49:00,0.67375,0.67378,0.6737,0.6737,124400002.0
2006-12-01 05:50:00,0.67373,0.67375,0.67371,0.67374,138100002.0
2006-12-01 05:51:00,0.67375,0.67375,0.67364,0.67373,90199999.0
2006-12-01 05:52:00,0.67373,0.67375,0.67368,0.67375,185399998.0
2006-12-01 05:53:00,0.67375,0.67378,0.67369,0.67373,127599998.0
2006-12-01 05:54:00,0.67379,0.6738,0.67375,0.67376,71900000.0
2006-12-01 05:55:00,0.67371,0.67373,0.67369,0.67372,128200000.0
2006-12-01 05:56:00,0.67374,0.6738,0.67372,0.67376,107700001.0
2006-12-01 05:57:00,0.67372,0.67378,0.67372,0.67375,41500001.0
2006-12-01 05:58:00,0.67369,0.6737,0.67363,0.67363,56800001.0
2006-12-01 05:59:00,0.67369,0.67374,0.67369,0.67374,30999999.0
2006-12-01 06:00:00,0.67374,0.67374,0.67368,0.6737,141600003.0
2006-12-01 06:01:00,0.67367,0.67372,0.67367,0.67372,68600001.0
2006-12-01 06:02:00,0.67367,0.67367,0.67355,0.67355,130599994.0
2006-12-01 06:03:00,0.6736,0.6737,0.6736,0.67367,126300000.0
2006-12-01 06:04:00,0.67361,0.67374,0.67361,0.6737,171000003.0
2006-12-01 06:05:00,0.67366,0.67373,0.67365,0.67373,62800001.0
2006-12-01 06:06:00,0.67371,0.67376,0.67369,0.67372,128400001.0
2006-12-01 06:07:00,0.67375,0.67378,0.67371,0.67372,309600000.0
2006-12-01 06:08:00,0.67368,0.67368,0.67363,0.67368,130000001.0
2006-12-01 06:09:00,0.67367,0.6737,0.67365,0.6737,170000000.0
2006-12-01 06:10:00,0.67366,0.6737,0.67365,0.67369,106700002.0
2006-12-01 06:11:00,0.6737,0.6737,0.67367,0.67367,3900000.0
2006-12-01 06:12:00,0.67367,0.67372,0.67364,0.67368,212600001.0
2006-12-01 06:13:00,0.67366,0.67366,0.67361,0.67363,103699998.0
2006-12-01 06:14:00,0.6736,0.67367,0.6736,0.67365,147000003.0
2006-12-01 06:15:00,0.67362,0.67363,0.67358,0.67358,138500001.0
2006-12-01 06:16:00,0.67364,0.67364,0.67353,0.67357,233700004.0
2006-12-01 06:17:00,0.67355,0.67361,0.67355,0.67355,105600002.0
2006-12-01 06:18:00,0.67359,0.67371,0.67359,0.67371,116500002.0
2006-12-01 06:19:00,0.67375,0.67375,0.67369,0.67369,144500002.0
2006-12-01 06:20:00,0.6737,0.67372,0.6736,0.6736,152800000.0
2006-12-01 06:21:00,0.67354,0.67361,0.67351,0.67357,215700001.0
2006-12-01 06:22:00,0.67354,0.67362,0.67354,0.67357,165100002.0
2006-12-01 06:23:00,0.67361,0.67365,0.67359,0.67362,68500000.0
2006-12-01 06:24:00,0.67362,0.67368,0.6736,0.67362,144000001.0
2006-12-01 06:25:00,0.6736,0.67363,0.67356,0.67356,89400002.0
2006-12-01 06:26:00,0.67355,0.67358,0.67354,0.67356,117600000.0
2006-12-01 06:27:00,0.67354,0.6736,0.67354,0.67359,212400002.0
2006-12-01 06:28:00,0.6736,0.6736,0.6736,0.6736,3200000.0
2006-12-01 06:29:00,0.67365,0.67365,0.6736,0.67361,181099999.0
2006-12-01 06:30:00,0.67375,0.67377,0.67372,0.67377,68600000.0
2006-12-01 06:31:00,0.67373,0.67375,0.6737,0.67375,126999998.0
2006-12-01 06:32:00,0.67373,0.67375,0.67364,0.67375,81200001.0
2006-12-01 06:33:00,0.67373,0.67373,0.67373,0.67373,23900000.0
2006-12-01 06:34:00,0.67373,0.67375,0.67373,0.67375,8800000.0
2006-12-01 06:35:00,0.67375,0.67375,0.67375,0.67375,9200000.0
2006-12-01 06:36:00,0.67377,0.67377,0.67369,0.67373,239599998.0
2006-12-01 06:37:00,0.67377,0.67382,0.67372,0.67378,124399999.0
2006-12-01 06:38:00,0.67373,0.67373,0.67368,0.67373,158100002.0
2006-12-01 06:39:00,0.67375,0.67375,0.6737,0.6737,75899998.0
2006-12-01 06:40:00,0.67373,0.67373,0.6737,0.67373,51799999.0
2006-12-01 06:41:00,0.67371,0.67372,0.67365,0.67365,134399997.0
2006-12-01 06:42:00,0.67358,0.67372,0.67358,0.67366,125200001.0
2006-12-01 06:43:00,0.67363,0.67366,0.6736,0.67366,130900002.0
2006-12-01 06:44:00,0.67363,0.67363,0.67355,0.67355,225299995.0
2006-12-01 06:45:00,0.67364,0.67364,0.67355,0.67355,104400001.0
2006-12-01 06:46:00,0.67355,0.67363,0.67355,0.67356,140100002.0
2006-12-01 06:47:00,0.67357,0.67362,0.67357,0.6736,28100000.0
2006-12-01 06:48:00,0.67357,0.67358,0.67357,0.67358,27100001.0
2006-12-01 06:49:00,0.67358,0.67358,0.67357,0.67357,1600000.0
2006-12-01 06:50:00,0.6735,0.6735,0.6734,0.67345,171000001.0
2006-12-01 06:51:00,0.67338,0.67338,0.67331,0.67336,188400000.0
2006-12-01 06:52:00,0.67339,0.67358,0.67339,0.67358,63799999.0
2006-12-01 06:53:00,0.67356,0.67356,0.67346,0.67355,149799998.0
2006-12-01 06:54:00,0.67355,0.67359,0.6735,0.6735,140400000.0
2006-12-01 06:55:00,0.67355,0.67358,0.67352,0.67352,50700001.0
2006-12-01 06:56:00,0.6735,0.67354,0.67347,0.67349,132200001.0
2006-12-01 06:57:00,0.6735,0.67355,0.67349,0.67349,154899998.0
2006-12-01 06:58:00,0.67354,0.67354,0.67349,0.67349,60600003.0
2006-12-01 06:59:00,0.67349,0.67353,0.67345,0.67351,143100000.0
2006-12-01 07:00:00,0.6735,0.67355,0.6735,0.67355,89599999.0
2006-12-01 07:01:00,0.67346,0.67346,0.67339,0.67339,131300004.0
2006-12-01 07:02:00,0.67337,0.67343,0.67337,0.67341,111599999.0
2006-12-01 07:03:00,0.67339,0.67348,0.67339,0.67347,76200000.0
2006-12-01 07:04:00,0.67342,0.67348,0.67342,0.67348,85399997.0
2006-12-01 07:05:00,0.67343,0.67348,0.67343,0.67346,43800000.0
2006-12-01 07:06:00,0.67353,0.67353,0.67345,0.67345,37400001.0
2006-12-01 07:07:00,0.67343,0.67343,0.67342,0.67342,88900002.0
2006-12-01 07:08:00,0.67342,0.67345,0.67342,0.67342,136899995.0
2006-12-01 07:09:00,0.67345,0.67352,0.67345,0.67352,19099999.0
2006-12-01 07:10:00,0.67348,0.6736,0.67348,0.67352,205800005.0
2006-12-01 07:11:00,0.67356,0.67356,0.6735,0.67355,74299999.0
2006-12-01 07:12:00,0.67356,0.67356,0.67351,0.67351,204599995.0
2006-12-01 07:13:00,0.6735,0.67355,0.67344,0.6735,207300004.0
2006-12-01 07:14:00,0.67352,0.67358,0.67348,0.67352,190000000.0
2006-12-01 07:15:00,0.67353,0.67355,0.6735,0.67355,219899997.0
2006-12-01 07:16:00,0.67353,0.67353,0.67346,0.6735,152100003.0
2006-12-01 07:17:00,0.67346,0.67353,0.67345,0.67353,115000002.0
2006-12-01 07:18:00,0.67353,0.67355,0.67345,0.67354,91799997.0
2006-12-01 07:19:00,0.67354,0.67354,0.67346,0.6735,78100001.0
2006-12-01 07:20:00,0.67348,0.6735,0.67345,0.67345,149400003.0
2006-12-01 07:21:00,0.67351,0.67354,0.67351,0.67353,99699999.0
2006-12-01 07:22:00,0.67353,0.67357,0.67351,0.67357,175500000.0
2006-12-01 07:23:00,0.67359,0.67361,0.67359,0.67361,53599998.0
2006-12-01 07:24:00,0.67367,0.67373,0.67365,0.67373,255900002.0
2006-12-01 07:25:00,0.67375,0.67375,0.67353,0.67357,185899998.0
2006-12-01 07:26:00,0.67361,0.67362,0.67352,0.67352,114600003.0
2006-12-01 07:27:00,0.67351,0.67357,0.67351,0.67357,37100000.0
2006-12-01 07:28:00,0.67358,0.67358,0.67357,0.67357,10000000.0
2006-12-01 07:29:00,0.67365,0.67365,0.6736,0.67365,84900002.0
2006-12-01 07:30:00,0.67363,0.67365,0.6736,0.67363,229000001.0
2006-12-01 07:31:00,0.67362,0.6737,0.67362,0.67365,145799999.0
2006-12-01 07:32:00,0.67363,0.67365,0.6736,0.67365,71699997.0
2006-12-01 07:33:00,0.67363,0.67363,0.67357,0.67361,113599999.0
2006-12-01 07:34:00,0.67353,0.67361,0.67339,0.67342,182900000.0
2006-12-01 07:35:00,0.67342,0.67346,0.6734,0.67342,125399996.0
2006-12-01 07:36:00,0.67343,0.67343,0.67336,0.67341,46000000.0
2006-12-01 07:37:00,0.67345,0.67345,0.6734,0.67345,236900000.0
2006-12-01 07:38:00,0.67345,0.67345,0.67342,0.67345,209199999.0
2006-12-01 07:39:00,0.67342,0.67348,0.67342,0.67342,67200001.0
2006-12-01 07:40:00,0.67343,0.67348,0.6734,0.67348,120999997.0
2006-12-01 07:41:00,0.67347,0.67356,0.67347,0.67355,198800001.0
2006-12-01 07:42:00,0.67353,0.67355,0.67353,0.67353,86899998.0
2006-12-01 07:43:00,0.67352,0.67363,0.67352,0.67362,99400000.0
2006-12-01 07:44:00,0.67359,0.6737,0.67359,0.67366,73500001.0
2006-12-01 07:45:00,0.67365,0.67369,0.67361,0.67361,122200004.0
2006-12-01 07:46:00,0.67359,0.67367,0.67359,0.67363,75899999.0
2006-12-01 07:47:00,0.67366,0.67372,0.67366,0.6737,137200001.0
2006-12-01 07:48:00,0.67369,0.67375,0.67367,0.67367,104599999.0
2006-12-01 07:49:00,0.67364,0.67366,0.67364,0.67366,55500001.0
2006-12-01 07:50:00,0.67368,0.67368,0.67363,0.67363,68100000.0
2006-12-01 07:51:00,0.67364,0.67364,0.67353,0.67353,139800000.0
2006-12-01 07:52:00,0.67357,0.67357,0.67355,0.67355,9400000.0
2006-12-01 07:53:00,0.67358,0.67358,0.67354,0.67354,30700001.0
2006-12-01 07:54:00,0.67357,0.67362,0.67355,0.6736,76900001.0
2006-12-01 07:55:00,0.67367,0.67372,0.67367,0.67372,26300000.0
2006-12-01 07:56:00,0.6737,0.67378,0.6737,0.67375,209300000.0
2006-12-01 07:57:00,0.6737,0.67372,0.6737,0.67372,21300001.0
2006-12-01 07:58:00,0.6737,0.67373,0.67363,0.67363,71400000.0
2006-12-01 07:59:00,0.67368,0.67369,0.67368,0.67369,35900001.0
2006-12-01 08:00:00,0.67361,0.67375,0.67361,0.67371,148700002.0
2006-12-01 08:01:00,0.67373,0.67374,0.67365,0.67374,75800001.0
2006-12-01 08:02:00,0.6738,0.6738,0.6738,0.6738,11900000.0
2006-12-01 08:03:00,0.6738,0.6738,0.6738,0.6738,51900000.0
2006-12-01 08:04:00,0.67373,0.67373,0.6737,0.67371,88499998.0
2006-12-01 08:05:00,0.67372,0.67376,0.67372,0.67376,74399999.0
2006-12-01 08:06:00,0.67374,0.67374,0.67374,0.67374,59100001.0
2006-12-01 08:07:00,0.67367,0.67367,0.67359,0.67361,169300000.0
2006-12-01 08:08:00,0.67361,0.67361,0.67352,0.67353,173500000.0
2006-12-01 08:09:00,0.67357,0.67358,0.67357,0.67358,4600000.0
2006-12-01 08:10:00,0.67358,0.67366,0.67356,0.67365,145300001.0
2006-12-01 08:11:00,0.67362,0.67364,0.67358,0.67358,99100001.0
2006-12-01 08:12:00,0.6736,0.6736,0.67348,0.67354,149299997.0
2006-12-01 08:13:00,0.67357,0.67358,0.67351,0.67354,117999998.0
2006-12-01 08:14:00,0.67358,0.67363,0.67358,0.67363,9600000.0
2006-12-01 08:15:00,0.67358,0.67367,0.67354,0.67361,193799998.0
2006-12-01 08:16:00,0.67369,0.67369,0.67364,0.67364,116300001.0
2006-12-01 08:17:00,0.6736,0.67366,0.6736,0.67366,74299999.0
2006-12-01 08:18:00,0.6736,0.67361,0.67355,0.67361,88600001.0
2006-12-01 08:19:00,0.67356,0.67362,0.67354,0.6736,85700001.0
2006-12-01 08:20:00,0.67363,0.67363,0.67354,0.67358,123899996.0
2006-12-01 08:21:00,0.6736,0.6736,0.67346,0.67346,194500002.0
2006-12-01 08:22:00,0.67351,0.67351,0.67346,0.67346,93200001.0
2006-12-01 08:23:00,0.67341,0.67354,0.6734,0.67347,174600002.0
2006-12-01 08:24:00,0.67341,0.67348,0.67341,0.67345,148100000.0
2006-12-01 08:25:00,0.67344,0.67348,0.67343,0.67343,211999999.0
2006-12-01 08:26:00,0.67327,0.67335,0.67295,0.67295,220099998.0
2006-12-01 08:27:00,0.67289,0.67289,0.67274,0.67274,264599996.0
2006-12-01 08:28:00,0.6727,0.6727,0.67257,0.67257,83900001.0
2006-12-01 08:29:00,0.67253,0.67253,0.67226,0.6723,128799999.0
2006-12-01 08:30:00,0.67227,0.67235,0.67192,0.67192,172800001.0
2006-12-01 08:31:00,0.67166,0.67184,0.67149,0.67175,159300002.0
2006-12-01 08:32:00,0.67173,0.672,0.67173,0.672,162699999.0
2006-12-01 08:33:00,0.67202,0.67202,0.67195,0.67201,172400000.0
2006-12-01 08:34:00,0.67198,0.672,0.6718,0.6718,200500004.0
2006-12-01 08:35:00,0.67189,0.67193,0.67189,0.67192,208299999.0
2006-12-01 08:36:00,0.6719,0.6719,0.67182,0.6719,114300000.0
2006-12-01 08:37:00,0.6719,0.672,0.67187,0.672,36600000.0
2006-12-01 08:38:00,0.67198,0.67198,0.67178,0.67178,42300000.0
2006-12-01 08:39:00,0.67182,0.67194,0.67182,0.67191,115799998.0
2006-12-01 08:40:00,0.67184,0.67188,0.67179,0.67188,115699997.0
2006-12-01 08:41:00,0.6719,0.67194,0.6719,0.67194,92599999.0
2006-12-01 08:42:00,0.67199,0.67227,0.67199,0.67225,114300001.0
2006-12-01 08:43:00,0.67219,0.67231,0.67219,0.67228,121400001.0
2006-12-01 08:44:00,0.67231,0.67231,0.67205,0.67208,117899999.0
2006-12-01 08:45:00,0.67204,0.67219,0.67203,0.67219,120999998.0
2006-12-01 08:46:00,0.67225,0.67232,0.67225,0.67226,98500000.0
2006-12-01 08:47:00,0.67218,0.67223,0.67218,0.67222,260799999.0
2006-12-01 08:48:00,0.67228,0.6723,0.67222,0.67224,171700001.0
2006-12-01 08:49:00,0.67222,0.67233,0.67222,0.67233,72800001.0
2006-12-01 08:50:00,0.67226,0.67226,0.67222,0.67222,127100002.0
2006-12-01 08:51:00,0.67225,0.67225,0.67222,0.67222,256500000.0
2006-12-01 08:52:00,0.67219,0.67235,0.67219,0.67235,90400001.0
2006-12-01 08:53:00,0.67227,0.67233,0.67227,0.67227,112700000.0
2006-12-01 08:54:00,0.67222,0.67222,0.67222,0.67222,21700001.0
2006-12-01 08:55:00,0.67228,0.67228,0.67228,0.67228,6400000.0
2006-12-01 08:56:00,0.67224,0.67231,0.6722,0.67227,108900000.0
2006-12-01 08:57:00,0.67225,0.67225,0.67222,0.67222,17500000.0
2006-12-01 08:58:00,0.67222,0.67227,0.67222,0.67223,185500000.0
2006-12-01 08:59:00,0.67224,0.67229,0.67222,0.67226,81200001.0
2006-12-01 09:00:00,0.67231,0.67238,0.67231,0.67237,45200000.0
2006-12-01 09:01:00,0.67232,0.67248,0.67232,0.67243,63800000.0
2006-12-01 09:02:00,0.67243,0.67243,0.6724,0.67241,105199997.0
2006-12-01 09:03:00,0.67244,0.67245,0.67236,0.67239,142800002.0
2006-12-01 09:04:00,0.67246,0.6725,0.67246,0.67248,93400000.0
2006-12-01 09:05:00,0.67248,0.67248,0.67239,0.6724,46199999.0
2006-12-01 09:06:00,0.67239,0.67242,0.67235,0.67235,106800002.0
2006-12-01 09:07:00,0.67234,0.6724,0.67229,0.67233,120300001.0
2006-12-01 09:08:00,0.67233,0.67233,0.6722,0.6722,102200001.0
2006-12-01 09:09:00,0.67226,0.6723,0.67215,0.67215,87800001.0
2006-12-01 09:10:00,0.6721,0.6721,0.67197,0.67197,130300002.0
2006-12-01 09:11:00,0.67194,0.67202,0.67194,0.67197,198800002.0
2006-12-01 09:12:00,0.67192,0.67199,0.67192,0.67194,165700004.0
2006-12-01 09:13:00,0.67197,0.67201,0.67195,0.67195,233499995.0
2006-12-01 09:14:00,0.67194,0.67202,0.67194,0.67199,119799998.0
2006-12-01 09:15:00,0.67188,0.67197,0.67183,0.67197,286500004.0
2006-12-01 09:16:00,0.67197,0.672,0.67191,0.67197,162800003.0
2006-12-01 09:17:00,0.67195,0.67205,0.67195,0.67199,95799997.0
2006-12-01 09:18:00,0.67198,0.67204,0.67198,0.67201,118399999.0
2006-12-01 09:19:00,0.67198,0.67198,0.6719,0.67194,116600000.0
2006-12-01 09:20:00,0.67187,0.67187,0.67174,0.67176,119600001.0
2006-12-01 09:21:00,0.67175,0.6718,0.67171,0.67177,193900000.0
2006-12-01 09:22:00,0.67173,0.6718,0.67167,0.6718,100400001.0
2006-12-01 09:23:00,0.67178,0.67179,0.67157,0.6717,59899999.0
2006-12-01 09:24:00,0.67176,0.6718,0.67168,0.67177,188000000.0
2006-12-01 09:25:00,0.6718,0.6718,0.67175,0.67179,189199998.0
2006-12-01 09:26:00,0.67183,0.67183,0.67177,0.67177,66199999.0
2006-12-01 09:27:00,0.67177,0.67182,0.67176,0.67177,108099998.0
2006-12-01 09:28:00,0.67176,0.67181,0.67175,0.67177,166899998.0
2006-12-01 09:29:00,0.67176,0.6718,0.67174,0.67175,108500001.0
2006-12-01 09:30:00,0.67182,0.67183,0.67179,0.67179,212500000.0
2006-12-01 09:31:00,0.67175,0.6718,0.67175,0.6718,119000000.0
2006-12-01 09:32:00,0.67184,0.67203,0.67184,0.67201,126699996.0
2006-12-01 09:33:00,0.67206,0.67206,0.67198,0.67198,92200001.0
2006-12-01 09:34:00,0.67199,0.67205,0.67199,0.67205,77100000.0
2006-12-01 09:35:00,0.67207,0.67218,0.67206,0.67218,38400000.0
2006-12-01 09:36:00,0.67222,0.67222,0.67212,0.67212,208700001.0
2006-12-01 09:37:00,0.67221,0.67223,0.67214,0.67221,234599997.0
2006-12-01 09:38:00,0.6722,0.67221,0.67218,0.67221,67000001.0
2006-12-01 09:39:00,0.67218,0.67222,0.67214,0.67214,85800001.0
2006-12-01 09:40:00,0.67217,0.67228,0.67217,0.67228,114900000.0
2006-12-01 09:41:00,0.67232,0.67233,0.67226,0.67228,149500000.0
2006-12-01 09:42:00,0.67231,0.67234,0.67225,0.67231,285599999.0
2006-12-01 09:43:00,0.67234,0.67254,0.6723,0.67254,60100000.0
2006-12-01 09:44:00,0.67246,0.67254,0.67243,0.67245,177199999.0
2006-12-01 09:45:00,0.67247,0.67248,0.67243,0.67247,132700001.0
2006-12-01 09:46:00,0.67255,0.67258,0.67249,0.67255,285400003.0
2006-12-01 09:47:00,0.67258,0.67262,0.67251,0.67252,206799997.0
2006-12-01 09:48:00,0.67244,0.67255,0.67244,0.67248,175699999.0
2006-12-01 09:49:00,0.67246,0.67251,0.67241,0.67251,83800001.0
2006-12-01 09:50:00,0.67251,0.67252,0.67245,0.67245,127100002.0
2006-12-01 09:51:00,0.67251,0.67256,0.67245,0.67252,156699998.0
2006-12-01 09:52:00,0.67251,0.67255,0.67241,0.67241,224699999.0
2006-12-01 09:53:00,0.67243,0.67248,0.67239,0.67248,254400000.0
2006-12-01 09:54:00,0.67245,0.67253,0.67245,0.67253,111799996.0
2006-12-01 09:55:00,0.67247,0.67262,0.67245,0.67262,207599998.0
2006-12-01 09:56:00,0.67262,0.67262,0.67251,0.67252,96200004.0
2006-12-01 09:57:00,0.67255,0.67258,0.67251,0.67255,202199997.0
2006-12-01 09:58:00,0.6726,0.6726,0.67252,0.67254,70100000.0
2006-12-01 09:59:00,0.67253,0.67253,0.67239,0.67247,154400000.0
2006-12-01 10:00:00,0.67239,0.67239,0.67232,0.67233,79999998.0
2006-12-01 10:01:00,0.67229,0.67237,0.67227,0.67237,59700000.0
2006-12-01 10:02:00,0.67233,0.67246,0.67233,0.67246,202300003.0
2006-12-01 10:03:00,0.6725,0.67253,0.67246,0.67247,199499998.0
2006-12-01 10:04:00,0.6724,0.67249,0.6724,0.67244,179400001.0
2006-12-01 10:05:00,0.67245,0.67254,0.67242,0.67249,289099992.0
2006-12-01 10:06:00,0.67247,0.67253,0.67246,0.67253,155200003.0
2006-12-01 10:07:00,0.67255,0.67262,0.67255,0.67257,180200005.0
2006-12-01 10:08:00,0.67257,0.6726,0.6725,0.67253,160299998.0
2006-12-01 10:09:00,0.67248,0.67256,0.67248,0.67253,126800002.0
2006-12-01 10:10:00,0.67254,0.67256,0.6725,0.67255,60300000.0
2006-12-01 10:11:00,0.67256,0.67258,0.67253,0.67253,44699999.0
2006-12-01 10:12:00,0.67254,0.67254,0.67248,0.67248,71600002.0
2006-12-01 10:13:00,0.67245,0.67245,0.67236,0.67244,91900001.0
2006-12-01 10:14:00,0.67245,0.67247,0.67238,0.67245,210200002.0
2006-12-01 10:15:00,0.67247,0.67251,0.67245,0.67251,256199999.0
2006-12-01 10:16:00,0.67246,0.67253,0.67245,0.6725,250399997.0
2006-12-01 10:17:00,0.67249,0.67249,0.67244,0.67247,156899997.0
2006-12-01 10:18:00,0.67251,0.67255,0.67248,0.67248,45000000.0
2006-12-01 10:19:00,0.67249,0.67253,0.67243,0.67253,79899999.0
2006-12-01 10:20:00,0.67254,0.67254,0.67248,0.6725,175600001.0
2006-12-01 10:21:00,0.67247,0.67251,0.67247,0.6725,186999999.0
2006-12-01 10:22:00,0.67246,0.67248,0.6724,0.67241,186500000.0
2006-12-01 10:23:00,0.67243,0.67249,0.67243,0.67248,40800000.0
2006-12-01 10:24:00,0.67241,0.67244,0.67241,0.67244,24099999.0
2006-12-01 10:25:00,0.67236,0.67244,0.67236,0.67238,119600001.0
2006-12-01 10:26:00,0.67236,0.67239,0.67236,0.67237,173200004.0
2006-12-01 10:27:00,0.67237,0.67244,0.67228,0.6724,100600003.0
2006-12-01 10:28:00,0.67237,0.67243,0.67231,0.67243,308399992.0
2006-12-01 10:29:00,0.6724,0.67248,0.6724,0.67242,171999999.0
2006-12-01 10:30:00,0.67245,0.67253,0.67245,0.67253,80600001.0
2006-12-01 10:31:00,0.67252,0.67252,0.67245,0.67245,32600001.0
2006-12-01 10:32:00,0.67245,0.6725,0.67242,0.67249,74300000.0
2006-12-01 10:33:00,0.67247,0.67249,0.67239,0.67245,194800000.0
2006-12-01 10:34:00,0.67246,0.67246,0.67239,0.67239,84900002.0
2006-12-01 10:35:00,0.67237,0.67245,0.67235,0.67243,157299996.0
2006-12-01 10:36:00,0.67243,0.6725,0.67243,0.67247,120400003.0
2006-12-01 10:37:00,0.67245,0.67255,0.67245,0.67255,83200001.0
2006-12-01 10:38:00,0.6725,0.67262,0.6725,0.67262,131699998.0
2006-12-01 10:39:00,0.67251,0.67251,0.67243,0.67243,93399999.0
2006-12-01 10:40:00,0.67248,0.67252,0.67242,0.67247,290700001.0
2006-12-01 10:41:00,0.6725,0.67253,0.67241,0.67252,62700000.0
2006-12-01 10:42:00,0.67252,0.67252,0.67232,0.67232,76800000.0
2006-12-01 10:43:00,0.6724,0.67247,0.67237,0.67237,95800001.0
2006-12-01 10:44:00,0.67236,0.67244,0.67236,0.67243,245899999.0
2006-12-01 10:45:00,0.67245,0.67256,0.67244,0.67256,201699998.0
2006-12-01 10:46:00,0.67246,0.67259,0.67246,0.67259,203399997.0
2006-12-01 10:47:00,0.67259,0.67261,0.67258,0.67258,42700000.0
2006-12-01 10:48:00,0.67262,0.67262,0.67262,0.67262,57299999.0
2006-12-01 10:49:00,0.67258,0.67258,0.6725,0.67253,109599999.0
2006-12-01 10:50:00,0.67249,0.67257,0.67249,0.6725,147399997.0
2006-12-01 10:51:00,0.67258,0.67262,0.67258,0.67262,124000000.0
2006-12-01 10:52:00,0.6726,0.67264,0.67258,0.67264,31000000.0
2006-12-01 10:53:00,0.6726,0.6726,0.67251,0.67252,108500001.0
2006-12-01 10:54:00,0.67255,0.67256,0.67246,0.67248,214499994.0
2006-12-01 10:55:00,0.67248,0.67263,0.67248,0.67263,164100006.0
2006-12-01 10:56:00,0.6726,0.67267,0.67259,0.67265,110999999.0
2006-12-01 10:57:00,0.6726,0.6727,0.6726,0.67264,260899998.0
2006-12-01 10:58:00,0.67266,0.67267,0.67259,0.67265,279999999.0
2006-12-01 10:59:00,0.67264,0.67271,0.67261,0.67266,86000000.0
2006-12-01 11:00:00,0.67265,0.67271,0.67262,0.6727,246700001.0
2006-12-01 11:01:00,0.67269,0.6727,0.67261,0.67265,255199998.0
2006-12-01 11:02:00,0.67273,0.67273,0.67268,0.67271,71200000.0
2006-12-01 11:03:00,0.6726,0.67268,0.67255,0.67255,191999998.0
2006-12-01 11:04:00,0.67252,0.67252,0.67246,0.6725,63100000.0
2006-12-01 11:05:00,0.67254,0.67254,0.67245,0.67253,130000002.0
2006-12-01 11:06:00,0.67257,0.6726,0.67256,0.67257,113300004.0
2006-12-01 11:07:00,0.67251,0.67253,0.67237,0.67237,41200000.0
2006-12-01 11:08:00,0.67242,0.67244,0.67233,0.67242,162500001.0
2006-12-01 11:09:00,0.67244,0.67244,0.67238,0.67238,123300002.0
2006-12-01 11:10:00,0.67232,0.67239,0.6723,0.67235,155700000.0
2006-12-01 11:11:00,0.67242,0.67245,0.67237,0.67237,154300001.0
2006-12-01 11:12:00,0.67239,0.67254,0.67235,0.67251,116300001.0
2006-12-01 11:13:00,0.6725,0.67256,0.6725,0.67255,146099997.0
2006-12-01 11:14:00,0.67258,0.67263,0.67252,0.67254,264500002.0
2006-12-01 11:15:00,0.67256,0.67256,0.67247,0.67253,138900002.0
2006-12-01 11:16:00,0.67255,0.67255,0.67248,0.67255,183499998.0
2006-12-01 11:17:00,0.67254,0.67254,0.67246,0.67252,197600000.0
2006-12-01 11:18:00,0.67253,0.67258,0.67248,0.67258,113399999.0
2006-12-01 11:19:00,0.67255,0.67255,0.67243,0.6725,257099998.0
2006-12-01 11:20:00,0.67241,0.67247,0.6724,0.6724,199400000.0
2006-12-01 11:21:00,0.67246,0.67246,0.67237,0.67243,133299999.0
2006-12-01 11:22:00,0.67243,0.67243,0.67234,0.67237,172299994.0
2006-12-01 11:23:00,0.67238,0.67238,0.67224,0.67224,51200000.0
2006-12-01 11:24:00,0.6723,0.67232,0.67222,0.67226,98300003.0
2006-12-01 11:25:00,0.67224,0.67227,0.67218,0.67218,151700004.0
2006-12-01 11:26:00,0.67211,0.67211,0.67197,0.67197,106400001.0
2006-12-01 11:27:00,0.67191,0.67197,0.6719,0.67192,65800000.0
2006-12-01 11:28:00,0.67196,0.67219,0.67196,0.67214,314700000.0
2006-12-01 11:29:00,0.67216,0.67216,0.67208,0.67214,51700000.0
2006-12-01 11:30:00,0.67229,0.67254,0.67229,0.67251,128299997.0
2006-12-01 11:31:00,0.67245,0.67252,0.67245,0.67249,106600000.0
2006-12-01 11:32:00,0.6726,0.67281,0.6726,0.67278,109199998.0
2006-12-01 11:33:00,0.67275,0.67279,0.67269,0.67275,58200001.0
2006-12-01 11:34:00,0.67277,0.67285,0.67271,0.67285,97599999.0
2006-12-01 11:35:00,0.67286,0.67298,0.67286,0.6729,216199997.0
2006-12-01 11:36:00,0.67283,0.67295,0.67281,0.67281,234299994.0
2006-12-01 11:37:00,0.6728,0.67288,0.67279,0.67288,154200002.0
2006-12-01 11:38:00,0.67278,0.67278,0.67275,0.67275,41400001.0
2006-12-01 11:39:00,0.67268,0.67269,0.6726,0.6726,78300002.0
2006-12-01 11:40:00,0.67261,0.67268,0.67261,0.67265,163599996.0
2006-12-01 11:41:00,0.67267,0.67272,0.67265,0.6727,105500000.0
2006-12-01 11:42:00,0.67263,0.6727,0.67263,0.6727,128499998.0
2006-12-01 11:43:00,0.67277,0.67292,0.67277,0.67292,157399997.0
2006-12-01 11:44:00,0.67295,0.67297,0.67283,0.67283,174099999.0
2006-12-01 11:45:00,0.67283,0.67292,0.67282,0.67288,216800000.0
2006-12-01 11:46:00,0.67284,0.67296,0.67284,0.6729,72800000.0
2006-12-01 11:47:00,0.67294,0.67297,0.67289,0.67291,143800005.0
2006-12-01 11:48:00,0.67285,0.6729,0.6728,0.67288,201399997.0
2006-12-01 11:49:00,0.67285,0.67293,0.67283,0.67293,230099997.0
2006-12-01 11:50:00,0.67285,0.67292,0.67282,0.67283,181600001.0
2006-12-01 11:51:00,0.67278,0.6729,0.67273,0.67273,308300001.0
2006-12-01 11:52:00,0.67278,0.67284,0.67278,0.67284,55000001.0
2006-12-01 11:53:00,0.67284,0.67293,0.6728,0.67293,140700000.0
2006-12-01 11:54:00,0.67293,0.67304,0.67292,0.67301,92299999.0
2006-12-01 11:55:00,0.673,0.67303,0.67294,0.67299,298800002.0
2006-12-01 11:56:00,0.673,0.67312,0.673,0.67312,115700003.0
2006-12-01 11:57:00,0.67315,0.67327,0.67303,0.67327,136299997.0
2006-12-01 11:58:00,0.67328,0.67332,0.6732,0.67331,158900000.0
2006-12-01 11:59:00,0.67336,0.6734,0.67327,0.67332,172200002.0
2006-12-01 12:00:00,0.67323,0.67327,0.67322,0.67322,254600000.0
2006-12-01 12:01:00,0.67325,0.6733,0.67323,0.67324,113199998.0
2006-12-01 12:02:00,0.67333,0.67333,0.67326,0.67328,297799996.0
2006-12-01 12:03:00,0.67323,0.67323,0.6731,0.6731,111500000.0
2006-12-01 12:04:00,0.67314,0.67314,0.67309,0.67313,166899997.0
2006-12-01 12:05:00,0.67315,0.67315,0.67307,0.67307,142500003.0
2006-12-01 12:06:00,0.673,0.67306,0.67297,0.67305,194799999.0
2006-12-01 12:07:00,0.67297,0.67306,0.67291,0.673,166400000.0
2006-12-01 12:08:00,0.67305,0.67305,0.67295,0.673,136100001.0
2006-12-01 12:09:00,0.67297,0.67303,0.67289,0.67289,141999997.0
2006-12-01 12:10:00,0.67281,0.67281,0.67267,0.6727,132599998.0
2006-12-01 12:11:00,0.67272,0.67283,0.67272,0.67283,150699998.0
2006-12-01 12:12:00,0.67279,0.67279,0.67275,0.67275,113599999.0
2006-12-01 12:13:00,0.67279,0.67282,0.67275,0.6728,105699999.0
2006-12-01 12:14:00,0.67278,0.67278,0.67266,0.67266,62199999.0
2006-12-01 12:15:00,0.67264,0.67268,0.67264,0.67264,28700000.0
2006-12-01 12:16:00,0.6727,0.6727,0.67263,0.67268,105700001.0
2006-12-01 12:17:00,0.67263,0.67271,0.6726,0.67271,82899999.0
2006-12-01 12:18:00,0.67269,0.67271,0.67265,0.6727,316299990.0
2006-12-01 12:19:00,0.67272,0.67276,0.67272,0.67274,71699999.0
2006-12-01 12:20:00,0.67275,0.67284,0.67275,0.67282,126700000.0
2006-12-01 12:21:00,0.67277,0.67288,0.67277,0.67282,200900003.0
2006-12-01 12:22:00,0.67287,0.67305,0.67287,0.67302,223500004.0
2006-12-01 12:23:00,0.673,0.67317,0.673,0.67317,192499997.0
2006-12-01 12:24:00,0.67318,0.67321,0.67313,0.67316,285300004.0
2006-12-01 12:25:00,0.67314,0.67318,0.67306,0.67312,200500005.0
2006-12-01 12:26:00,0.67301,0.67305,0.67292,0.67292,230000000.0
2006-12-01 12:27:00,0.67298,0.67305,0.67289,0.67289,200999999.0
2006-12-01 12:28:00,0.6729,0.67291,0.67281,0.67282,135300002.0
2006-12-01 12:29:00,0.67282,0.67287,0.67278,0.67278,206000001.0
2006-12-01 12:30:00,0.67274,0.67277,0.67272,0.67272,75000000.0
2006-12-01 12:31:00,0.67273,0.67273,0.6726,0.6726,113499997.0
2006-12-01 12:32:00,0.67253,0.67259,0.67252,0.67255,280499997.0
2006-12-01 12:33:00,0.67259,0.67264,0.67259,0.67264,152800003.0
2006-12-01 12:34:00,0.67266,0.67268,0.67264,0.67267,203700001.0
2006-12-01 12:35:00,0.67262,0.6727,0.67262,0.67267,216100000.0
2006-12-01 12:36:00,0.67267,0.6727,0.67266,0.67266,151099999.0
2006-12-01 12:37:00,0.67272,0.67273,0.67268,0.67272,199499998.0
2006-12-01 12:38:00,0.67269,0.67275,0.67267,0.67267,145199999.0
2006-12-01 12:39:00,0.67273,0.67278,0.67267,0.67278,103699999.0
2006-12-01 12:40:00,0.67267,0.67278,0.67267,0.67276,112699999.0
2006-12-01 12:41:00,0.67281,0.67285,0.67277,0.67281,150599997.0
2006-12-01 12:42:00,0.67277,0.67285,0.67274,0.6728,141799999.0
2006-12-01 12:43:00,0.67281,0.67288,0.67281,0.67285,61400001.0
2006-12-01 12:44:00,0.67282,0.67287,0.67282,0.67283,202100000.0
2006-12-01 12:45:00,0.67289,0.67289,0.67284,0.67284,223999999.0
2006-12-01 12:46:00,0.67287,0.67287,0.67282,0.67282,159000003.0
2006-12-01 12:47:00,0.67283,0.67289,0.67283,0.67285,110900000.0
2006-12-01 12:48:00,0.67281,0.67288,0.67281,0.67288,41600002.0
2006-12-01 12:49:00,0.67294,0.67314,0.67294,0.67309,67900000.0
2006-12-01 12:50:00,0.67317,0.67317,0.6731,0.6731,214099998.0
2006-12-01 12:51:00,0.67314,0.67329,0.67314,0.67325,223200002.0
2006-12-01 12:52:00,0.67323,0.67328,0.67319,0.67319,195699998.0
2006-12-01 12:53:00,0.67329,0.67329,0.67321,0.67328,106000002.0
2006-12-01 12:54:00,0.67322,0.67325,0.67318,0.67325,143099997.0
2006-12-01 12:55:00,0.67325,0.67325,0.67315,0.67317,109600001.0
2006-12-01 12:56:00,0.67318,0.67324,0.67314,0.67316,128599999.0
2006-12-01 12:57:00,0.67317,0.67317,0.67315,0.67315,53300000.0
2006-12-01 12:58:00,0.67314,0.67315,0.6731,0.6731,137899997.0
2006-12-01 12:59:00,0.67309,0.67312,0.67303,0.67305,239700000.0
2006-12-01 13:00:00,0.6731,0.67314,0.67309,0.67309,246100006.0
2006-12-01 13:01:00,0.67308,0.67308,0.67298,0.67299,103299999.0
2006-12-01 13:02:00,0.67304,0.67311,0.67304,0.67311,28600000.0
2006-12-01 13:03:00,0.6731,0.67316,0.67309,0.67315,126500001.0
2006-12-01 13:04:00,0.67311,0.67315,0.67306,0.67307,164100001.0
2006-12-01 13:05:00,0.67303,0.67309,0.67302,0.67302,137200002.0
2006-12-01 13:06:00,0.67304,0.67312,0.67303,0.67312,155600000.0
2006-12-01 13:07:00,0.67312,0.67318,0.67309,0.67311,160600005.0
2006-12-01 13:08:00,0.67313,0.67319,0.67312,0.67315,61800001.0
2006-12-01 13:09:00,0.67316,0.67326,0.67311,0.67326,91000002.0
2006-12-01 13:10:00,0.6732,0.67326,0.6732,0.67326,123700001.0
2006-12-01 13:11:00,0.67328,0.67328,0.6732,0.6732,79400000.0
2006-12-01 13:12:00,0.67322,0.67322,0.67318,0.67318,33500001.0
2006-12-01 13:13:00,0.67311,0.67315,0.67309,0.6731,93999999.0
2006-12-01 13:14:00,0.67309,0.67315,0.67307,0.67307,114100000.0
2006-12-01 13:15:00,0.67301,0.6731,0.67293,0.67295,211999996.0
2006-12-01 13:16:00,0.6729,0.6729,0.67286,0.67286,194700004.0
2006-12-01 13:17:00,0.67287,0.67287,0.67278,0.67283,238400005.0
2006-12-01 13:18:00,0.67275,0.67285,0.67275,0.67283,333499999.0
2006-12-01 13:19:00,0.6728,0.67286,0.6728,0.67285,115400000.0
2006-12-01 13:20:00,0.67283,0.67291,0.67283,0.67283,122200003.0
2006-12-01 13:21:00,0.67277,0.67277,0.67274,0.67274,62100000.0
2006-12-01 13:22:00,0.67266,0.67271,0.6726,0.67268,285699996.0
2006-12-01 13:23:00,0.67253,0.67264,0.6725,0.67257,113400002.0
2006-12-01 13:24:00,0.67251,0.67254,0.67247,0.67254,27100000.0
2006-12-01 13:25:00,0.67258,0.67265,0.67258,0.67263,236799997.0
2006-12-01 13:26:00,0.67268,0.67278,0.67266,0.6727,94600001.0
2006-12-01 13:27:00,0.67268,0.67283,0.67268,0.6728,164799997.0
2006-12-01 13:28:00,0.67272,0.67281,0.67272,0.67278,153499995.0
2006-12-01 13:29:00,0.67278,0.67282,0.67275,0.67276,122899996.0
2006-12-01 13:30:00,0.67263,0.67277,0.67252,0.67268,214199998.0
2006-12-01 13:31:00,0.6729,0.673,0.67262,0.67283,93799998.0
2006-12-01 13:32:00,0.673,0.673,0.67275,0.67275,120599998.0
2006-12-01 13:33:00,0.67295,0.67299,0.67264,0.67282,210399999.0
2006-12-01 13:34:00,0.67285,0.67297,0.6727,0.67293,92299998.0
2006-12-01 13:35:00,0.67295,0.67304,0.67267,0.67302,149800002.0
2006-12-01 13:36:00,0.67313,0.67313,0.67279,0.67281,104100002.0
2006-12-01 13:37:00,0.67295,0.67307,0.67283,0.67297,134699999.0
2006-12-01 13:38:00,0.67302,0.67306,0.67273,0.6728,231699997.0
2006-12-01 13:39:00,0.67292,0.67307,0.6728,0.67293,214900003.0
2006-12-01 13:40:00,0.67293,0.67293,0.67251,0.67281,221400002.0
2006-12-01 13:41:00,0.67273,0.67286,0.6726,0.67281,170800004.0
2006-12-01 13:42:00,0.67297,0.67297,0.67266,0.67277,207600004.0
2006-12-01 13:43:00,0.67265,0.67295,0.67263,0.67285,205399996.0
2006-12-01 13:44:00,0.6729,0.67292,0.67271,0.67272,159800000.0
2006-12-01 13:45:00,0.6728,0.6729,0.67259,0.67268,251600001.0
2006-12-01 13:46:00,0.6728,0.67291,0.6728,0.67287,179399999.0
2006-12-01 13:47:00,0.67288,0.67288,0.6728,0.67285,245900000.0
2006-12-01 13:48:00,0.67281,0.67285,0.67276,0.67282,209700006.0
2006-12-01 13:49:00,0.67286,0.6729,0.67281,0.6729,129600000.0
2006-12-01 13:50:00,0.67295,0.67304,0.67292,0.67297,178600000.0
2006-12-01 13:51:00,0.67292,0.67299,0.67292,0.67293,161899998.0
2006-12-01 13:52:00,0.67288,0.67292,0.67287,0.67287,116300000.0
2006-12-01 13:53:00,0.67291,0.67291,0.67277,0.6728,201000001.0
2006-12-01 13:54:00,0.6728,0.67281,0.67275,0.67275,210099999.0
2006-12-01 13:55:00,0.67279,0.67279,0.67279,0.67279,57400002.0
2006-12-01 13:56:00,0.67283,0.67283,0.67272,0.67272,67900000.0
2006-12-01 13:57:00,0.67265,0.6727,0.67261,0.67261,108500002.0
2006-12-01 13:58:00,0.67265,0.67269,0.6726,0.67261,106000002.0
2006-12-01 13:59:00,0.6726,0.6726,0.67259,0.67259,19100001.0
2006-12-01 14:00:00,0.67253,0.67262,0.67253,0.67258,217599999.0
2006-12-01 14:01:00,0.67256,0.67259,0.67254,0.67257,100800001.0
2006-12-01 14:02:00,0.67256,0.67256,0.67249,0.67256,125600002.0
2006-12-01 14:03:00,0.67252,0.67252,0.67248,0.67248,67100001.0
2006-12-01 14:04:00,0.67252,0.67252,0.67247,0.6725,109400001.0
2006-12-01 14:05:00,0.67243,0.67247,0.67242,0.67247,85799998.0
2006-12-01 14:06:00,0.67254,0.67255,0.67249,0.67254,234900000.0
2006-12-01 14:07:00,0.67254,0.67266,0.67253,0.6726,266599997.0
2006-12-01 14:08:00,0.67263,0.67263,0.67262,0.67262,69399997.0
2006-12-01 14:09:00,0.6726,0.6726,0.6726,0.6726,66199999.0
2006-12-01 14:10:00,0.6726,0.67263,0.67254,0.67263,321799998.0
2006-12-01 14:11:00,0.67264,0.67268,0.67264,0.67268,55699999.0
2006-12-01 14:12:00,0.67272,0.67273,0.6727,0.6727,119099999.0
2006-12-01 14:13:00,0.6727,0.6727,0.67261,0.67265,123400001.0
2006-12-01 14:14:00,0.67264,0.67264,0.67259,0.67259,41000001.0
2006-12-01 14:15:00,0.67256,0.67263,0.67254,0.67263,248099997.0
2006-12-01 14:16:00,0.67263,0.67263,0.67258,0.67258,74800000.0
2006-12-01 14:17:00,0.67262,0.67275,0.67262,0.67275,143399997.0
2006-12-01 14:18:00,0.67279,0.67288,0.67279,0.67285,207899997.0
2006-12-01 14:19:00,0.67276,0.67276,0.67276,0.67276,68600001.0
2006-12-01 14:20:00,0.6727,0.6727,0.6726,0.6727,206699999.0
2006-12-01 14:21:00,0.6727,0.6727,0.67264,0.67265,176299998.0
2006-12-01 14:22:00,0.6726,0.67267,0.67257,0.67263,85799999.0
2006-12-01 14:23:00,0.67268,0.6727,0.6726,0.67268,241199998.0
2006-12-01 14:24:00,0.67266,0.67271,0.67258,0.67267,147700000.0
2006-12-01 14:25:00,0.67272,0.67276,0.67269,0.67269,139399999.0
2006-12-01 14:26:00,0.67275,0.67277,0.6727,0.67275,163900000.0
2006-12-01 14:27:00,0.67279,0.6728,0.67273,0.67278,108499998.0
2006-12-01 14:28:00,0.67282,0.67283,0.67274,0.67277,91800000.0
2006-12-01 14:29:00,0.67276,0.67277,0.67267,0.67267,127000001.0
2006-12-01 14:30:00,0.67262,0.67273,0.67262,0.6727,101700003.0
2006-12-01 14:31:00,0.67268,0.67273,0.67268,0.67273,203999999.0
2006-12-01 14:32:00,0.67272,0.67277,0.67269,0.67269,97600002.0
2006-12-01 14:33:00,0.67266,0.67275,0.67266,0.67268,89100004.0
2006-12-01 14:34:00,0.67273,0.67276,0.6727,0.67275,168000000.0
2006-12-01 14:35:00,0.67277,0.67281,0.67277,0.67281,206999994.0
2006-12-01 14:36:00,0.67277,0.67287,0.67277,0.67283,110400000.0
2006-12-01 14:37:00,0.67279,0.6728,0.67278,0.6728,113999999.0
2006-12-01 14:38:00,0.67285,0.67287,0.67276,0.67282,214499995.0
2006-12-01 14:39:00,0.67282,0.67285,0.6728,0.67282,222300006.0
2006-12-01 14:40:00,0.67281,0.67281,0.6727,0.6727,40800001.0
2006-12-01 14:41:00,0.67272,0.67275,0.67272,0.67273,107899998.0
2006-12-01 14:42:00,0.67272,0.67273,0.67269,0.67273,108700001.0
2006-12-01 14:43:00,0.67272,0.67284,0.67272,0.67273,135600003.0
2006-12-01 14:44:00,0.67273,0.67284,0.6727,0.67284,85100000.0
2006-12-01 14:45:00,0.67284,0.67284,0.67278,0.67278,121100000.0
2006-12-01 14:46:00,0.67285,0.67288,0.67285,0.67285,208900004.0
2006-12-01 14:47:00,0.67284,0.67284,0.6728,0.6728,25000000.0
2006-12-01 14:48:00,0.6728,0.67284,0.67278,0.6728,91500000.0
2006-12-01 14:49:00,0.67281,0.67285,0.67281,0.67285,112199998.0
2006-12-01 14:50:00,0.67283,0.67286,0.67279,0.67286,154300003.0
2006-12-01 14:51:00,0.67277,0.67289,0.67277,0.67285,131000002.0
2006-12-01 14:52:00,0.6728,0.6728,0.67276,0.6728,85400001.0
2006-12-01 14:53:00,0.6728,0.67283,0.67276,0.67283,220800004.0
2006-12-01 14:54:00,0.67281,0.67287,0.67281,0.67285,129499996.0
2006-12-01 14:55:00,0.6729,0.67293,0.67287,0.67288,240800003.0
2006-12-01 14:56:00,0.67288,0.67288,0.67277,0.67279,77200001.0
2006-12-01 14:57:00,0.67278,0.67289,0.67278,0.67289,220699999.0
2006-12-01 14:58:00,0.67292,0.67297,0.6729,0.6729,154099999.0
2006-12-01 14:59:00,0.67289,0.67298,0.67289,0.67298,140399996.0
2006-12-01 15:00:00,0.67298,0.67307,0.67288,0.673,123100001.0
2006-12-01 15:01:00,0.67295,0.67295,0.6729,0.67293,184699999.0
2006-12-01 15:02:00,0.67291,0.67291,0.67281,0.67282,191899999.0
2006-12-01 15:03:00,0.67282,0.67287,0.6728,0.6728,160899999.0
2006-12-01 15:04:00,0.6728,0.67286,0.67276,0.67285,174099996.0
2006-12-01 15:05:00,0.67286,0.67288,0.67284,0.67285,76800002.0
2006-12-01 15:06:00,0.67283,0.67285,0.67281,0.67282,191299998.0
2006-12-01 15:07:00,0.67285,0.6729,0.67282,0.6729,217099994.0
2006-12-01 15:08:00,0.67289,0.67296,0.67287,0.67287,181799997.0
2006-12-01 15:09:00,0.67289,0.67293,0.67286,0.67286,72199998.0
2006-12-01 15:10:00,0.67287,0.67292,0.67286,0.67286,143300003.0
2006-12-01 15:11:00,0.6729,0.67293,0.67288,0.67293,38900000.0
2006-12-01 15:12:00,0.6729,0.6729,0.67285,0.6729,74799998.0
2006-12-01 15:13:00,0.6729,0.67292,0.67287,0.67287,170400002.0
2006-12-01 15:14:00,0.67285,0.67285,0.67279,0.67279,179700004.0
2006-12-01 15:15:00,0.6728,0.67284,0.67277,0.6728,128900000.0
2006-12-01 15:16:00,0.67275,0.67283,0.67275,0.67283,125300001.0
2006-12-01 15:17:00,0.67285,0.67288,0.67283,0.67288,128100001.0
2006-12-01 15:18:00,0.67282,0.67283,0.67276,0.67283,106000000.0
2006-12-01 15:19:00,0.6728,0.67286,0.6728,0.67285,180100000.0
2006-12-01 15:20:00,0.67288,0.6729,0.6728,0.6729,153400002.0
2006-12-01 15:21:00,0.67297,0.67297,0.67289,0.67296,174799998.0
2006-12-01 15:22:00,0.67296,0.67296,0.67291,0.67292,134100001.0
2006-12-01 15:23:00,0.67286,0.67291,0.67286,0.67288,101100002.0
2006-12-01 15:24:00,0.67292,0.67295,0.6729,0.67295,183399994.0
2006-12-01 15:25:00,0.67287,0.6729,0.67285,0.67285,13700000.0
2006-12-01 15:26:00,0.67291,0.67291,0.67277,0.67282,112100001.0
2006-12-01 15:27:00,0.67276,0.67281,0.67273,0.67281,78600000.0
2006-12-01 15:28:00,0.67283,0.67284,0.67278,0.67284,184799998.0
2006-12-01 15:29:00,0.67286,0.67286,0.67281,0.67285,83700002.0
2006-12-01 15:30:00,0.67284,0.67291,0.67284,0.6729,155900000.0
2006-12-01 15:31:00,0.6729,0.67293,0.67287,0.67293,82199999.0
2006-12-01 15:32:00,0.67294,0.67302,0.6729,0.67302,112600002.0
2006-12-01 15:33:00,0.67301,0.67301,0.67294,0.67297,162500002.0
2006-12-01 15:34:00,0.673,0.67302,0.67293,0.67293,166700000.0
2006-12-01 15:35:00,0.67298,0.67298,0.67291,0.67292,92500001.0
2006-12-01 15:36:00,0.67288,0.67294,0.67288,0.67294,205899997.0
2006-12-01 15:37:00,0.67285,0.67287,0.6728,0.6728,149000000.0
2006-12-01 15:38:00,0.67282,0.67292,0.67282,0.67288,81600002.0
2006-12-01 15:39:00,0.67287,0.67291,0.67287,0.6729,137399999.0
2006-12-01 15:40:00,0.67296,0.67296,0.67287,0.67293,115700000.0
2006-12-01 15:41:00,0.67289,0.67289,0.67279,0.67279,180500000.0
2006-12-01 15:42:00,0.67281,0.67284,0.67276,0.67279,108000001.0
2006-12-01 15:43:00,0.67274,0.67275,0.67271,0.67272,142899998.0
2006-12-01 15:44:00,0.67273,0.67273,0.67269,0.67273,100700001.0
2006-12-01 15:45:00,0.67279,0.67283,0.67279,0.67283,23900000.0
2006-12-01 15:46:00,0.67283,0.67284,0.67279,0.67279,82300001.0
2006-12-01 15:47:00,0.67282,0.67285,0.67278,0.67278,217099999.0
2006-12-01 15:48:00,0.67278,0.67282,0.67272,0.67278,129699996.0
2006-12-01 15:49:00,0.67275,0.6728,0.67271,0.67276,134499996.0
2006-12-01 15:50:00,0.67278,0.67281,0.6727,0.67276,293299996.0
2006-12-01 15:51:00,0.6728,0.67282,0.67278,0.67281,57400000.0
2006-12-01 15:52:00,0.67275,0.67283,0.67273,0.67277,231999997.0
2006-12-01 15:53:00,0.67278,0.67282,0.67273,0.67279,227300000.0
2006-12-01 15:54:00,0.67278,0.6728,0.67273,0.67276,129800001.0
2006-12-01 15:55:00,0.67279,0.67283,0.67273,0.67283,218400001.0
2006-12-01 15:56:00,0.6728,0.67283,0.67277,0.67283,75300000.0
2006-12-01 15:57:00,0.67283,0.67289,0.6728,0.67283,86599999.0
2006-12-01 15:58:00,0.67286,0.67287,0.67279,0.67281,132600001.0
2006-12-01 15:59:00,0.6728,0.6728,0.67272,0.67272,77099996.0
2006-12-01 16:00:00,0.67274,0.67279,0.67258,0.67263,51800001.0
2006-12-01 16:01:00,0.67266,0.67277,0.67266,0.67277,130600001.0
2006-12-01 16:02:00,0.67273,0.67274,0.67268,0.67274,108500004.0
2006-12-01 16:03:00,0.67273,0.67273,0.6727,0.67273,139600000.0
2006-12-01 16:04:00,0.67272,0.6728,0.67271,0.67277,156299995.0
2006-12-01 16:05:00,0.6728,0.67286,0.67275,0.67277,229800002.0
2006-12-01 16:06:00,0.6728,0.67287,0.6728,0.67287,15200000.0
2006-12-01 16:07:00,0.67286,0.67291,0.67282,0.6729,126500000.0
2006-12-01 16:08:00,0.67293,0.67298,0.67289,0.6729,206599999.0
2006-12-01 16:09:00,0.67287,0.67295,0.67287,0.67295,162999999.0
2006-12-01 16:10:00,0.6729,0.67303,0.6729,0.67303,114200000.0
2006-12-01 16:11:00,0.67302,0.67307,0.67297,0.67297,101100001.0
2006-12-01 16:12:00,0.673,0.67301,0.67293,0.67293,101799998.0
2006-12-01 16:13:00,0.67293,0.67293,0.67286,0.67289,68900000.0
2006-12-01 16:14:00,0.673,0.67314,0.67299,0.67314,142200001.0
2006-12-01 16:15:00,0.67323,0.67329,0.67314,0.67314,193600003.0
2006-12-01 16:16:00,0.67316,0.67322,0.67309,0.6731,151099999.0
2006-12-01 16:17:00,0.67308,0.67312,0.67308,0.67312,4600000.0
2006-12-01 16:18:00,0.67309,0.67316,0.67304,0.67312,222800001.0
2006-12-01 16:19:00,0.67306,0.67306,0.67299,0.67306,159600001.0
2006-12-01 16:20:00,0.67305,0.67314,0.67305,0.67308,52400000.0
2006-12-01 16:21:00,0.67308,0.67321,0.67308,0.67312,153100001.0
2006-12-01 16:22:00,0.67317,0.67322,0.67315,0.67315,155099997.0
2006-12-01 16:23:00,0.67317,0.67317,0.67305,0.67305,118099999.0
2006-12-01 16:24:00,0.67308,0.67319,0.67303,0.67317,241100003.0
2006-12-01 16:25:00,0.67317,0.67323,0.67317,0.67322,288799993.0
2006-12-01 16:26:00,0.67314,0.67316,0.67308,0.67314,65199997.0
2006-12-01 16:27:00,0.67312,0.67312,0.67293,0.67293,76400000.0
2006-12-01 16:28:00,0.67301,0.67304,0.67286,0.67304,104699998.0
2006-12-01 16:29:00,0.67301,0.67301,0.67295,0.67297,87899999.0
2006-12-01 16:30:00,0.6729,0.67297,0.6729,0.67295,297300001.0
2006-12-01 16:31:00,0.67287,0.67289,0.67283,0.67288,172300000.0
2006-12-01 16:32:00,0.67287,0.67293,0.67286,0.67293,109500000.0
2006-12-01 16:33:00,0.67285,0.67285,0.6728,0.6728,48800002.0
2006-12-01 16:34:00,0.67267,0.6727,0.67259,0.6726,180499998.0
2006-12-01 16:35:00,0.67271,0.6728,0.67271,0.67277,117600003.0
2006-12-01 16:36:00,0.67277,0.67289,0.67277,0.67282,54700000.0
2006-12-01 16:37:00,0.67282,0.67286,0.67279,0.67279,111700002.0
2006-12-01 16:38:00,0.67278,0.6728,0.67274,0.6728,166899995.0
2006-12-01 16:39:00,0.67282,0.67285,0.67282,0.67285,56300000.0
2006-12-01 16:40:00,0.67279,0.67282,0.67274,0.67277,119800000.0
2006-12-01 16:41:00,0.67275,0.67283,0.67275,0.67283,229900000.0
2006-12-01 16:42:00,0.67284,0.67285,0.67279,0.67282,84600001.0
2006-12-01 16:43:00,0.67276,0.67282,0.67274,0.67279,63000001.0
2006-12-01 16:44:00,0.67275,0.6728,0.67275,0.6728,161400002.0
2006-12-01 16:45:00,0.67269,0.67276,0.67269,0.67276,165300001.0
2006-12-01 16:46:00,0.67277,0.67283,0.67276,0.6728,265800004.0
2006-12-01 16:47:00,0.67277,0.6728,0.67276,0.6728,135200000.0
2006-12-01 16:48:00,0.67285,0.67288,0.67282,0.67282,188299998.0
2006-12-01 16:49:00,0.67285,0.67294,0.67284,0.67288,107400001.0
2006-12-01 16:50:00,0.67291,0.67292,0.67281,0.67285,148900002.0
2006-12-01 16:51:00,0.67287,0.6729,0.67287,0.67289,85300003.0
2006-12-01 16:52:00,0.6729,0.67294,0.67288,0.67288,57500001.0
2006-12-01 16:53:00,0.6729,0.67295,0.67288,0.67295,101299999.0
2006-12-01 16:54:00,0.67292,0.67292,0.67282,0.67282,99399998.0
2006-12-01 16:55:00,0.67285,0.67291,0.67285,0.67287,81500002.0
2006-12-01 16:56:00,0.67277,0.67288,0.67277,0.67282,150400003.0
2006-12-01 16:57:00,0.67288,0.67297,0.67283,0.67297,194399998.0
2006-12-01 16:58:00,0.67293,0.67295,0.67289,0.67294,123699998.0
2006-12-01 16:59:00,0.673,0.67315,0.673,0.67315,97800002.0
2006-12-01 17:00:00,0.67306,0.6734,0.67306,0.6734,161499997.0
2006-12-01 17:01:00,0.67332,0.67348,0.67324,0.67342,161100002.0
2006-12-01 17:02:00,0.67346,0.67346,0.67332,0.67335,165899998.0
2006-12-01 17:03:00,0.67328,0.67335,0.67319,0.67335,124499998.0
2006-12-01 17:04:00,0.67349,0.67369,0.67349,0.67359,114800000.0
2006-12-01 17:05:00,0.67345,0.67345,0.67321,0.67325,234700003.0
2006-12-01 17:06:00,0.67322,0.67336,0.67322,0.67331,152700000.0
2006-12-01 17:07:00,0.67326,0.67326,0.67316,0.67323,107000000.0
2006-12-01 17:08:00,0.67321,0.67334,0.67321,0.67334,141300003.0
2006-12-01 17:09:00,0.67335,0.67335,0.6732,0.6732,103599996.0
2006-12-01 17:10:00,0.67327,0.67334,0.67321,0.67334,130899999.0
2006-12-01 17:11:00,0.67323,0.67323,0.67305,0.67309,78900002.0
2006-12-01 17:12:00,0.67313,0.67318,0.67304,0.6731,256600000.0
2006-12-01 17:13:00,0.67309,0.67312,0.67299,0.67309,155199998.0
2006-12-01 17:14:00,0.67307,0.67307,0.67297,0.67297,103300004.0
2006-12-01 17:15:00,0.673,0.67305,0.6729,0.67296,173400002.0
2006-12-01 17:16:00,0.673,0.67301,0.67291,0.67296,185299997.0
2006-12-01 17:17:00,0.67297,0.67304,0.67277,0.67277,171200000.0
2006-12-01 17:18:00,0.67279,0.67283,0.67276,0.67282,146699998.0
2006-12-01 17:19:00,0.67278,0.6729,0.67275,0.67285,182899998.0
2006-12-01 17:20:00,0.67293,0.67294,0.67282,0.67282,152200000.0
2006-12-01 17:21:00,0.67282,0.67287,0.67277,0.67277,121700002.0
2006-12-01 17:22:00,0.67283,0.67285,0.67276,0.6728,147700001.0
2006-12-01 17:23:00,0.67284,0.67287,0.6728,0.6728,76599999.0
2006-12-01 17:24:00,0.67285,0.67289,0.67277,0.6728,121599997.0
2006-12-01 17:25:00,0.6728,0.67281,0.67269,0.67281,170000000.0
2006-12-01 17:26:00,0.67282,0.67288,0.67282,0.67283,146299998.0
2006-12-01 17:27:00,0.67273,0.67286,0.67273,0.67279,293499997.0
2006-12-01 17:28:00,0.67278,0.67285,0.67273,0.67285,111299999.0
2006-12-01 17:29:00,0.67288,0.67297,0.67282,0.67292,219300001.0
2006-12-01 17:30:00,0.67292,0.67292,0.67283,0.67283,157499999.0
2006-12-01 17:31:00,0.67283,0.67283,0.67273,0.67277,148200002.0
2006-12-01 17:32:00,0.67273,0.67286,0.67268,0.67277,261899999.0
2006-12-01 17:33:00,0.67271,0.67278,0.67269,0.67278,160299999.0
2006-12-01 17:34:00,0.67276,0.67276,0.6727,0.67272,131000000.0
2006-12-01 17:35:00,0.67254,0.67256,0.67224,0.67224,208600002.0
2006-12-01 17:36:00,0.67222,0.67226,0.67208,0.67208,156299998.0
2006-12-01 17:37:00,0.6721,0.67215,0.67198,0.67207,130200001.0
2006-12-01 17:38:00,0.67212,0.67226,0.67212,0.67224,110400002.0
2006-12-01 17:39:00,0.67237,0.6726,0.67237,0.67255,81099998.0
2006-12-01 17:40:00,0.67251,0.67251,0.67238,0.67238,142200002.0
2006-12-01 17:41:00,0.67237,0.67258,0.67237,0.67258,155600000.0
2006-12-01 17:42:00,0.67251,0.67268,0.67251,0.6726,79099999.0
2006-12-01 17:43:00,0.67272,0.67279,0.67267,0.67274,152800001.0
2006-12-01 17:44:00,0.67277,0.67284,0.6727,0.67272,209200007.0
2006-12-01 17:45:00,0.6728,0.6728,0.67268,0.67273,181899998.0
2006-12-01 17:46:00,0.67273,0.67278,0.67269,0.67278,101700000.0
2006-12-01 17:47:00,0.67278,0.67282,0.67273,0.67273,127300002.0
2006-12-01 17:48:00,0.67275,0.67275,0.67268,0.6727,89300001.0
2006-12-01 17:49:00,0.67271,0.67271,0.67261,0.67268,123699996.0
2006-12-01 17:50:00,0.67263,0.67272,0.67263,0.6727,188700000.0
2006-12-01 17:51:00,0.67265,0.67274,0.67265,0.67267,190400004.0
2006-12-01 17:52:00,0.67267,0.67269,0.67267,0.67269,21700000.0
2006-12-01 17:53:00,0.67271,0.67271,0.67261,0.67261,98400000.0
2006-12-01 17:54:00,0.67262,0.67275,0.67261,0.67275,76600000.0
2006-12-01 17:55:00,0.67274,0.67283,0.67273,0.6728,231399996.0
2006-12-01 17:56:00,0.67289,0.67294,0.67288,0.67292,97500000.0
2006-12-01 17:57:00,0.67297,0.67299,0.67289,0.67289,156600000.0
2006-12-01 17:58:00,0.67294,0.67302,0.67294,0.67302,127000001.0
2006-12-01 17:59:00,0.67308,0.67323,0.67308,0.67321,149099996.0
2006-12-01 18:00:00,0.67321,0.67322,0.67311,0.67312,93499999.0
2006-12-01 18:01:00,0.67313,0.67315,0.67303,0.67303,1427900002.0
2006-12-01 18:02:00,0.67299,0.67299,0.67274,0.67274,1321800006.0
2006-12-01 18:03:00,0.6728,0.67282,0.67269,0.67277,1965599996.0
2006-12-01 18:04:00,0.67272,0.67279,0.67266,0.67273,806100007.0
2006-12-01 18:05:00,0.67266,0.67267,0.67257,0.67267,1307900005.0
2006-12-01 18:06:00,0.67268,0.67273,0.67263,0.67273,1751699996.0
2006-12-01 18:07:00,0.67277,0.67284,0.6727,0.6727,1684800011.0
2006-12-01 18:08:00,0.6724,0.6724,0.6723,0.6723,1140199999.0
2006-12-01 18:09:00,0.67272,0.67278,0.67268,0.67273,1140199999.0
2006-12-01 18:10:00,0.67275,0.67279,0.67269,0.6727,1160599998.0
2006-12-01 18:11:00,0.6727,0.67281,0.67269,0.6728,1059500008.0
2006-12-01 18:12:00,0.67273,0.67274,0.6726,0.6726,846799999.0
2006-12-01 18:13:00,0.67261,0.67266,0.67256,0.67263,682899999.0
2006-12-01 18:14:00,0.67259,0.67275,0.67259,0.67263,1268499995.0
2006-12-01 18:15:00,0.67265,0.67265,0.67254,0.6726,1871700008.0
2006-12-01 18:16:00,0.67263,0.67263,0.67248,0.67258,1115299999.0
2006-12-01 18:17:00,0.67258,0.6726,0.67246,0.6725,984099997.0
2006-12-01 18:18:00,0.6725,0.67265,0.6725,0.67258,860699997.0
2006-12-01 18:19:00,0.67247,0.67258,0.67247,0.67255,984200000.0
2006-12-01 18:20:00,0.67255,0.67262,0.67254,0.67262,532000004.0
2006-12-01 18:21:00,0.67258,0.67258,0.67244,0.6725,884100005.0
2006-12-01 18:22:00,0.6725,0.6725,0.67234,0.67248,1052200002.0
2006-12-01 18:23:00,0.67248,0.67248,0.67238,0.67248,939800002.0
2006-12-01 18:24:00,0.67245,0.67264,0.67245,0.67252,1136699997.0
2006-12-01 18:25:00,0.67252,0.67258,0.67247,0.67247,809900007.0
2006-12-01 18:26:00,0.67253,0.67263,0.6725,0.67255,1135899998.0
2006-12-01 18:27:00,0.67256,0.67259,0.67252,0.67253,791199995.0
2006-12-01 18:28:00,0.67253,0.6726,0.67246,0.6726,639900000.0
2006-12-01 18:29:00,0.67258,0.67259,0.67249,0.67259,820500005.0
2006-12-01 18:30:00,0.6726,0.67265,0.67257,0.67265,791100006.0
2006-12-01 18:31:00,0.67258,0.67258,0.67248,0.67256,521199997.0
2006-12-01 18:32:00,0.67251,0.67256,0.67247,0.6725,916999996.0
2006-12-01 18:33:00,0.67251,0.67253,0.6724,0.67253,810099999.0
2006-12-01 18:34:00,0.67248,0.67251,0.67237,0.67246,1138000004.0
2006-12-01 18:35:00,0.67253,0.67253,0.67246,0.67251,585100002.0
2006-12-01 18:36:00,0.6725,0.67255,0.6725,0.67255,180000001.0
2006-12-01 18:37:00,0.67254,0.67263,0.67252,0.67263,484899998.0
2006-12-01 18:38:00,0.67261,0.67261,0.67249,0.67249,259199998.0
2006-12-01 18:39:00,0.67251,0.67258,0.67251,0.67253,449800000.0
2006-12-01 18:40:00,0.67256,0.67259,0.67252,0.67252,330099998.0
2006-12-01 18:41:00,0.67245,0.67251,0.67238,0.67244,666900008.0
2006-12-01 18:42:00,0.67239,0.67248,0.67239,0.67245,500800000.0
2006-12-01 18:43:00,0.67242,0.67249,0.6724,0.6724,286599997.0
2006-12-01 18:44:00,0.67243,0.6725,0.67241,0.67246,855799992.0
2006-12-01 18:45:00,0.67247,0.67249,0.6724,0.6724,342099998.0
2006-12-01 18:46:00,0.67249,0.67251,0.67244,0.67247,304099999.0
2006-12-01 18:47:00,0.67251,0.67251,0.67244,0.67249,164000003.0
2006-12-01 18:48:00,0.67249,0.67266,0.67249,0.67263,381700002.0
2006-12-01 18:49:00,0.67259,0.67276,0.67259,0.67266,136700003.0
2006-12-01 18:50:00,0.67265,0.67281,0.67265,0.67281,153300001.0
2006-12-01 18:51:00,0.67278,0.67284,0.67272,0.67275,450600003.0
2006-12-01 18:52:00,0.67277,0.67279,0.67271,0.67272,360800004.0
2006-12-01 18:53:00,0.67273,0.67281,0.67269,0.6727,798299996.0
2006-12-01 18:54:00,0.67278,0.67281,0.67269,0.67276,329499997.0
2006-12-01 18:55:00,0.67272,0.67275,0.67266,0.67272,651099995.0
2006-12-01 18:56:00,0.67268,0.67279,0.67268,0.67272,394300004.0
2006-12-01 18:57:00,0.67275,0.67277,0.67272,0.67273,240400003.0
2006-12-01 18:58:00,0.67268,0.67276,0.67267,0.67267,883700000.0
2006-12-01 18:59:00,0.67265,0.67271,0.67261,0.67261,645700002.0
2006-12-01 19:00:00,0.6726,0.67266,0.6726,0.67262,623000004.0
2006-12-01 19:01:00,0.67261,0.67262,0.67255,0.67255,172099997.0
2006-12-01 19:02:00,0.6726,0.6726,0.67255,0.6726,367999999.0
2006-12-01 19:03:00,0.67257,0.67263,0.67251,0.67252,378099997.0
2006-12-01 19:04:00,0.67259,0.67261,0.67253,0.67255,333199997.0
2006-12-01 19:05:00,0.67252,0.67259,0.67249,0.67257,456900000.0
2006-12-01 19:06:00,0.67249,0.67259,0.67234,0.67234,707199996.0
2006-12-01 19:07:00,0.67241,0.67249,0.67237,0.67242,427299997.0
2006-12-01 19:08:00,0.67249,0.67252,0.6724,0.67248,1010199997.0
2006-12-01 19:09:00,0.67249,0.67258,0.67246,0.67257,777399991.0
2006-12-01 19:10:00,0.67257,0.67257,0.67245,0.67253,368699995.0
2006-12-01 19:11:00,0.67251,0.67259,0.67246,0.67259,257399996.0
2006-12-01 19:12:00,0.67253,0.67253,0.67246,0.67248,128900002.0
2006-12-01 19:13:00,0.6725,0.67255,0.6725,0.67253,334099997.0
2006-12-01 19:14:00,0.67253,0.67258,0.67248,0.67253,403400000.0
2006-12-01 19:15:00,0.67251,0.67254,0.67244,0.67251,556500003.0
2006-12-01 19:16:00,0.67255,0.67255,0.67255,0.67255,156100002.0
2006-12-01 19:17:00,0.67258,0.67264,0.67257,0.67257,391899997.0
2006-12-01 19:18:00,0.67253,0.67257,0.67248,0.67257,308999997.0
2006-12-01 19:19:00,0.67255,0.67257,0.67251,0.67255,516899996.0
2006-12-01 19:20:00,0.67254,0.67268,0.6725,0.67268,340400001.0
2006-12-01 19:21:00,0.67267,0.6727,0.6726,0.67263,312599997.0
2006-12-01 19:22:00,0.67261,0.67269,0.67261,0.67269,294200001.0
2006-12-01 19:23:00,0.67267,0.67274,0.67266,0.67273,454199998.0
2006-12-01 19:24:00,0.67275,0.67287,0.67275,0.67287,191700002.0
2006-12-01 19:25:00,0.67284,0.67291,0.67278,0.67287,273599997.0
2006-12-01 19:26:00,0.67287,0.67298,0.67287,0.67287,427200003.0
2006-12-01 19:27:00,0.67287,0.67294,0.67286,0.67294,602100005.0
2006-12-01 19:28:00,0.67291,0.67291,0.67277,0.67277,275400000.0
2006-12-01 19:29:00,0.67272,0.67277,0.6727,0.67272,541999998.0
2006-12-01 19:30:00,0.67273,0.67276,0.67268,0.67272,502600007.0
2006-12-01 19:31:00,0.67271,0.6728,0.67266,0.67273,669099997.0
2006-12-01 19:32:00,0.67277,0.67278,0.67271,0.67277,413500000.0
2006-12-01 19:33:00,0.67273,0.67278,0.67271,0.67273,192000000.0
2006-12-01 19:34:00,0.67273,0.67283,0.67271,0.67277,496500000.0
2006-12-01 19:35:00,0.67284,0.67285,0.67279,0.67281,484399993.0
2006-12-01 19:36:00,0.67281,0.67281,0.67271,0.67275,469999999.0
2006-12-01 19:37:00,0.67276,0.67286,0.67274,0.67276,309600001.0
2006-12-01 19:38:00,0.6728,0.67281,0.67273,0.67273,134300002.0
2006-12-01 19:39:00,0.67273,0.6728,0.67271,0.6728,729200008.0
2006-12-01 19:40:00,0.6728,0.67283,0.67274,0.67277,539699998.0
2006-12-01 19:41:00,0.67275,0.6728,0.67273,0.67273,790800005.0
2006-12-01 19:42:00,0.67275,0.67282,0.67274,0.6728,267600001.0
2006-12-01 19:43:00,0.67282,0.67283,0.6728,0.6728,93900001.0
2006-12-01 19:44:00,0.6728,0.67285,0.6728,0.67282,450299999.0
2006-12-01 19:45:00,0.67285,0.67285,0.67278,0.67282,402099998.0
2006-12-01 19:46:00,0.67285,0.67288,0.67285,0.67285,91900001.0
2006-12-01 19:47:00,0.67288,0.67289,0.67287,0.67289,124599998.0
2006-12-01 19:48:00,0.67287,0.67288,0.67285,0.67285,144200002.0
2006-12-01 19:49:00,0.67284,0.6729,0.67284,0.6729,241599999.0
2006-12-01 19:50:00,0.6729,0.67294,0.67288,0.67289,421700000.0
2006-12-01 19:51:00,0.6729,0.67296,0.67288,0.67294,400900004.0
2006-12-01 19:52:00,0.67295,0.67297,0.67292,0.67295,193000001.0
2006-12-01 19:53:00,0.67295,0.67297,0.6729,0.6729,136100003.0
2006-12-01 19:54:00,0.67287,0.67292,0.67279,0.67292,146799997.0
2006-12-01 19:55:00,0.67291,0.67293,0.67288,0.67288,49300001.0
2006-12-01 19:56:00,0.67282,0.67282,0.67278,0.6728,104000000.0
2006-12-01 19:57:00,0.6728,0.67291,0.67272,0.67291,577300001.0
2006-12-01 19:58:00,0.67287,0.67292,0.67282,0.67282,253000002.0
2006-12-01 19:59:00,0.67282,0.67289,0.6728,0.67282,458800001.0
2006-12-01 20:00:00,0.6729,0.67301,0.67289,0.67297,154500002.0
2006-12-01 20:01:00,0.67292,0.67299,0.67287,0.67294,286899995.0
2006-12-01 20:02:00,0.67293,0.67297,0.67292,0.67292,142999998.0
2006-12-01 20:03:00,0.67295,0.67298,0.67294,0.67295,168699999.0
2006-12-01 20:04:00,0.67295,0.67304,0.67294,0.67304,108500003.0
2006-12-01 20:05:00,0.67304,0.67304,0.67297,0.67297,70000000.0
2006-12-01 20:06:00,0.67292,0.67298,0.67291,0.67296,185299998.0
2006-12-01 20:07:00,0.67298,0.67304,0.67297,0.67297,138300005.0
2006-12-01 20:08:00,0.67299,0.67299,0.6729,0.67295,906500002.0
2006-12-01 20:09:00,0.67295,0.67303,0.67292,0.67292,235100000.0
2006-12-01 20:10:00,0.67293,0.67293,0.67285,0.67288,178399998.0
2006-12-01 20:11:00,0.67289,0.67298,0.67289,0.67295,315599997.0
2006-12-01 20:12:00,0.67295,0.67297,0.67285,0.6729,931199992.0
2006-12-01 20:13:00,0.6729,0.67297,0.67287,0.67296,300699998.0
2006-12-01 20:14:00,0.673,0.67301,0.67294,0.67301,274399997.0
2006-12-01 20:15:00,0.67305,0.67305,0.673,0.67302,815699993.0
2006-12-01 20:16:00,0.67299,0.67299,0.67281,0.67281,475300002.0
2006-12-01 20:17:00,0.67288,0.6729,0.67282,0.67283,270299997.0
2006-12-01 20:18:00,0.67285,0.67287,0.67279,0.67282,236800002.0
2006-12-01 20:19:00,0.67283,0.67285,0.67277,0.67279,416599998.0
2006-12-01 20:20:00,0.67285,0.67293,0.67284,0.67288,314200000.0
2006-12-01 20:21:00,0.67289,0.67294,0.67289,0.67294,55800001.0
2006-12-01 20:22:00,0.67291,0.67298,0.67289,0.67298,120599998.0
2006-12-01 20:23:00,0.67296,0.67305,0.67292,0.67295,567099996.0
2006-12-01 20:24:00,0.6729,0.67295,0.67288,0.67292,427599999.0
2006-12-01 20:25:00,0.67295,0.67303,0.67293,0.67293,358499995.0
2006-12-01 20:26:00,0.67292,0.67295,0.67288,0.67295,816900006.0
2006-12-01 20:27:00,0.67294,0.67299,0.6729,0.67295,283199999.0
2006-12-01 20:28:00,0.67295,0.67295,0.67283,0.67283,616600000.0
2006-12-01 20:29:00,0.67285,0.67293,0.67282,0.67287,543200005.0
2006-12-01 20:30:00,0.67288,0.67297,0.67286,0.67294,1487100004.0
2006-12-01 20:31:00,0.67292,0.67292,0.6728,0.67285,803500003.0
2006-12-01 20:32:00,0.67288,0.67297,0.67287,0.67293,1654399999.0
2006-12-01 20:33:00,0.67294,0.67297,0.67294,0.67295,232200000.0
2006-12-01 20:34:00,0.67292,0.67297,0.6729,0.67292,327200004.0
2006-12-01 20:35:00,0.67297,0.67303,0.67295,0.67303,241800002.0
2006-12-01 20:36:00,0.67304,0.67304,0.67291,0.67298,201700001.0
2006-12-01 20:37:00,0.67298,0.67305,0.67297,0.67301,752299990.0
2006-12-01 20:38:00,0.673,0.67311,0.67299,0.673,894200007.0
2006-12-01 20:39:00,0.67299,0.67302,0.67293,0.67293,389999996.0
2006-12-01 20:40:00,0.6729,0.67294,0.67285,0.67288,335699998.0
2006-12-01 20:41:00,0.67289,0.67291,0.67283,0.67289,487999997.0
2006-12-01 20:42:00,0.67289,0.67294,0.67289,0.67294,121200000.0
2006-12-01 20:43:00,0.67289,0.67294,0.6728,0.6728,757000003.0
2006-12-01 20:44:00,0.67283,0.67292,0.67279,0.67279,837399998.0
2006-12-01 20:45:00,0.67281,0.67281,0.67271,0.67274,293900000.0
2006-12-01 20:46:00,0.67275,0.67275,0.67261,0.67263,182299997.0
2006-12-01 20:47:00,0.67263,0.67267,0.6726,0.67262,760200001.0
2006-12-01 20:48:00,0.6726,0.67268,0.67257,0.6726,731699995.0
2006-12-01 20:49:00,0.67262,0.67273,0.67256,0.67273,290700004.0
2006-12-01 20:50:00,0.67275,0.67275,0.67267,0.67273,1340400012.0
2006-12-01 20:51:00,0.67269,0.67275,0.67268,0.67268,396199999.0
2006-12-01 20:52:00,0.6727,0.67271,0.67262,0.67262,780499996.0
2006-12-01 20:53:00,0.67266,0.67274,0.67263,0.67271,768999995.0
2006-12-01 20:54:00,0.67275,0.67277,0.67263,0.67275,698600005.0
2006-12-01 20:55:00,0.67275,0.67275,0.6727,0.67273,370899997.0
2006-12-01 20:56:00,0.67274,0.67281,0.67269,0.67272,886999990.0
2006-12-01 20:57:00,0.6727,0.67272,0.67265,0.67266,1295100006.0
2006-12-01 20:58:00,0.67265,0.67273,0.67265,0.67273,876099994.0
2006-12-01 20:59:00,0.67274,0.67275,0.67264,0.67265,1530200008.0
2006-12-01 21:00:00,0.6727,0.67284,0.6727,0.67281,1546600018.0
2006-12-01 21:01:00,0.6728,0.67286,0.67277,0.67285,1234600008.0
2006-12-01 21:02:00,0.67282,0.67282,0.67275,0.6728,701100001.0
2006-12-01 21:03:00,0.67282,0.67288,0.67277,0.67282,679500002.0
2006-12-01 21:04:00,0.6728,0.6728,0.6727,0.6728,524900001.0
2006-12-01 21:05:00,0.67273,0.67282,0.67269,0.67278,564999996.0
2006-12-01 21:06:00,0.67277,0.6728,0.67269,0.67271,551200001.0
2006-12-01 21:07:00,0.67274,0.67276,0.67269,0.67269,187600001.0
2006-12-01 21:08:00,0.6727,0.67271,0.67266,0.67266,84500002.0
2006-12-01 21:09:00,0.67273,0.67275,0.67269,0.67275,434599995.0
2006-12-01 21:10:00,0.67266,0.67273,0.67264,0.67273,205200002.0
2006-12-01 21:11:00,0.67275,0.67275,0.67266,0.67273,178500001.0
2006-12-01 21:12:00,0.67271,0.67273,0.67271,0.67273,145100000.0
2006-12-01 21:13:00,0.67273,0.67273,0.67265,0.67272,337800000.0
2006-12-01 21:14:00,0.67273,0.67273,0.67265,0.67273,889800004.0
2006-12-01 21:15:00,0.67264,0.67273,0.67264,0.67266,344200001.0
2006-12-01 21:16:00,0.67261,0.6727,0.67261,0.67267,458499996.0
2006-12-01 21:17:00,0.67264,0.67275,0.67261,0.67275,257799999.0
2006-12-01 21:18:00,0.67275,0.67277,0.67272,0.67275,159399996.0
2006-12-01 21:19:00,0.67273,0.67275,0.6727,0.6727,597699997.0
2006-12-01 21:20:00,0.67275,0.67275,0.6727,0.67272,836300003.0
2006-12-01 21:21:00,0.67275,0.67275,0.6727,0.6727,310799998.0
2006-12-01 21:22:00,0.67272,0.67277,0.67272,0.67277,898899991.0
2006-12-01 21:23:00,0.67273,0.67274,0.67269,0.67274,242000003.0
2006-12-01 21:24:00,0.67275,0.67275,0.6727,0.6727,182099996.0
2006-12-01 21:25:00,0.67272,0.67278,0.6727,0.6727,182500001.0
2006-12-01 21:26:00,0.67272,0.67278,0.67272,0.67275,73200001.0
2006-12-01 21:27:00,0.6728,0.6728,0.67277,0.6728,162899999.0
2006-12-01 21:28:00,0.6728,0.67283,0.67275,0.67278,259699996.0
2006-12-01 21:29:00,0.6728,0.67291,0.6728,0.67291,121000001.0
2006-12-01 21:30:00,0.67294,0.67301,0.67289,0.67295,175700000.0
2006-12-01 21:31:00,0.67294,0.67297,0.6729,0.67293,210799999.0
2006-12-01 21:32:00,0.67288,0.67299,0.67287,0.67294,552499999.0
2006-12-01 21:33:00,0.67295,0.673,0.6729,0.67293,387500001.0
2006-12-01 21:34:00,0.67291,0.67293,0.67285,0.67285,451900009.0
2006-12-01 21:35:00,0.67292,0.67298,0.67289,0.67293,235700002.0
2006-12-01 21:36:00,0.67295,0.67299,0.67295,0.67295,106000001.0
2006-12-01 21:37:00,0.673,0.67303,0.67294,0.67295,236400000.0
2006-12-01 21:38:00,0.67291,0.67298,0.67291,0.67295,207700004.0
2006-12-01 21:39:00,0.67292,0.67299,0.67289,0.67294,126999999.0
2006-12-01 21:40:00,0.6729,0.67293,0.67285,0.67285,241399992.0
2006-12-01 21:41:00,0.67285,0.67291,0.6728,0.67283,153900003.0
2006-12-01 21:42:00,0.67288,0.67297,0.67287,0.67295,168200002.0
2006-12-01 21:43:00,0.67294,0.67302,0.67289,0.673,286199995.0
2006-12-01 21:44:00,0.67304,0.67312,0.67304,0.67309,587800001.0
2006-12-01 21:45:00,0.67311,0.67315,0.67311,0.67315,139900002.0
2006-12-01 21:46:00,0.67315,0.67315,0.67315,0.67315,374100002.0
2006-12-01 21:47:00,0.67315,0.67324,0.67315,0.6732,271100003.0
2006-12-01 21:48:00,0.67317,0.67321,0.67314,0.67314,144400002.0
2006-12-01 21:49:00,0.67304,0.67318,0.67304,0.67312,105600001.0
2006-12-01 21:50:00,0.67308,0.67314,0.67308,0.67314,114200004.0
2006-12-01 21:51:00,0.67315,0.67316,0.6731,0.67316,232800001.0
2006-12-01 21:52:00,0.67314,0.67317,0.67302,0.67302,100800001.0
2006-12-01 21:53:00,0.67307,0.67312,0.67307,0.67309,59500001.0
2006-12-01 21:54:00,0.67308,0.67314,0.67307,0.67311,347199996.0
2006-12-01 21:55:00,0.67312,0.67319,0.6731,0.6731,140999997.0
2006-12-01 21:56:00,0.67315,0.67315,0.67303,0.67308,199400001.0
2006-12-01 21:57:00,0.6731,0.67314,0.67303,0.67311,310100002.0
2006-12-01 21:58:00,0.6731,0.6731,0.67302,0.67302,81400001.0
2006-12-01 21:59:00,0.673,0.6731,0.67297,0.6731,361700002.0
2006-12-01 22:00:00,0.67312,0.67317,0.67312,0.67313,182700003.0
2006-12-01 22:01:00,0.67314,0.67314,0.67308,0.67311,136599999.0
2006-12-01 22:02:00,0.67312,0.6732,0.6731,0.6731,364900000.0
2006-12-01 22:03:00,0.6731,0.67316,0.6731,0.67313,344799998.0
2006-12-01 22:04:00,0.67317,0.67318,0.6731,0.67317,242999999.0
2006-12-01 22:05:00,0.67315,0.67321,0.67313,0.67313,186000003.0
2006-12-01 22:06:00,0.67315,0.67317,0.6731,0.6731,163300000.0
2006-12-01 22:07:00,0.67308,0.6732,0.67308,0.6732,205100000.0
2006-12-01 22:08:00,0.67317,0.67322,0.67313,0.67315,286100005.0
2006-12-01 22:09:00,0.67322,0.67325,0.6732,0.67325,134600000.0
2006-12-01 22:10:00,0.67322,0.6733,0.67321,0.67327,151800000.0
2006-12-01 22:11:00,0.67328,0.67328,0.67319,0.67319,95000000.0
2006-12-01 22:12:00,0.67318,0.67324,0.67315,0.67321,426199999.0
2006-12-01 22:13:00,0.67323,0.67325,0.6732,0.6732,96499999.0
2006-12-01 22:14:00,0.67319,0.67324,0.67319,0.67324,48599999.0
2006-12-01 22:15:00,0.67325,0.67328,0.6732,0.67322,384099998.0
2006-12-01 22:16:00,0.67323,0.67326,0.67317,0.67319,680900006.0
2006-12-01 22:17:00,0.67324,0.67333,0.67321,0.67333,139999997.0
2006-12-01 22:18:00,0.67337,0.67337,0.67329,0.6733,185200004.0
2006-12-01 22:19:00,0.67334,0.67334,0.67324,0.6733,180400003.0
2006-12-01 22:20:00,0.67327,0.67335,0.67323,0.67335,66200000.0
2006-12-01 22:21:00,0.67337,0.67344,0.67331,0.67339,466700004.0
2006-12-01 22:22:00,0.67342,0.67353,0.67336,0.6734,310299999.0
2006-12-01 22:23:00,0.67338,0.67361,0.67333,0.67333,522999997.0
2006-12-01 22:24:00,0.67341,0.6735,0.67337,0.67349,327900004.0
2006-12-01 22:25:00,0.67346,0.67356,0.67346,0.67354,291300004.0
2006-12-01 22:26:00,0.6735,0.6735,0.67338,0.67347,315600001.0
2006-12-01 22:27:00,0.67348,0.6735,0.67348,0.67348,78000002.0
2006-12-01 22:28:00,0.67347,0.67351,0.67342,0.67342,199500002.0
2006-12-01 22:29:00,0.67349,0.67349,0.67343,0.67344,331800006.0
2006-12-01 22:30:00,0.67348,0.67348,0.67342,0.67342,213000003.0
2006-12-01 22:31:00,0.67344,0.67348,0.67343,0.67345,86500002.0
2006-12-01 22:32:00,0.67347,0.67347,0.67342,0.67344,178900002.0
2006-12-01 22:33:00,0.67352,0.67357,0.67333,0.67336,199200003.0
2006-12-01 22:34:00,0.67344,0.67347,0.67341,0.67341,241699999.0
2006-12-01 22:35:00,0.6734,0.67343,0.67335,0.67343,191100001.0
2006-12-01 22:36:00,0.67345,0.6735,0.67345,0.6735,185300000.0
2006-12-01 22:37:00,0.67348,0.67348,0.6734,0.6734,239499999.0
2006-12-01 22:38:00,0.67344,0.67347,0.6734,0.67345,59099998.0
2006-12-01 22:39:00,0.67345,0.67345,0.67332,0.67341,339099999.0
2006-12-01 22:40:00,0.67337,0.67338,0.67331,0.67331,428900000.0
2006-12-01 22:41:00,0.6733,0.6734,0.6733,0.67338,244100001.0
2006-12-01 22:42:00,0.67331,0.67343,0.67329,0.67329,244799998.0
2006-12-01 22:43:00,0.67328,0.67334,0.67325,0.67325,134400000.0
2006-12-01 22:44:00,0.67334,0.6734,0.67334,0.6734,69700000.0
2006-12-01 22:45:00,0.67341,0.67346,0.67341,0.67345,157899997.0
2006-12-01 22:46:00,0.67344,0.67346,0.67341,0.67341,104900002.0
2006-12-01 22:47:00,0.67346,0.67354,0.67345,0.67345,119299998.0
2006-12-01 22:48:00,0.67346,0.67352,0.67343,0.67343,275899999.0
2006-12-01 22:49:00,0.67353,0.67355,0.67346,0.6735,116700004.0
2006-12-01 22:50:00,0.67353,0.67353,0.67346,0.67346,97900001.0
2006-12-01 22:51:00,0.67349,0.67351,0.67347,0.67349,82899998.0
2006-12-01 22:52:00,0.67346,0.67346,0.67338,0.67339,137500004.0
2006-12-01 22:53:00,0.67337,0.67339,0.6733,0.67336,96300001.0
2006-12-01 22:54:00,0.67337,0.6734,0.67334,0.67334,76499998.0
2006-12-01 22:55:00,0.67337,0.67347,0.67337,0.67345,46700000.0
2006-12-01 22:56:00,0.67343,0.67346,0.67334,0.67335,89300001.0
2006-12-01 22:57:00,0.6734,0.67345,0.67336,0.67345,175800001.0
2006-12-01 22:58:00,0.67346,0.67347,0.67336,0.6734,363699995.0
2006-12-01 22:59:00,0.67343,0.67352,0.67335,0.67335,266899998.0
2006-12-01 23:00:00,0.67323,0.67355,0.67323,0.67346,192699999.0
2006-12-01 23:01:00,0.6734,0.6734,0.67339,0.67339,27100000.0
2006-12-01 23:02:00,0.67335,0.67341,0.67335,0.6734,215800000.0
2006-12-01 23:03:00,0.67344,0.6735,0.6734,0.6735,151099999.0
2006-12-01 23:04:00,0.67349,0.67352,0.67344,0.67347,190399998.0
2006-12-01 23:05:00,0.67346,0.67353,0.67344,0.67353,46200000.0
2006-12-01 23:06:00,0.6735,0.67355,0.67349,0.67355,202100004.0
2006-12-01 23:07:00,0.67352,0.67355,0.67352,0.67355,3200000.0
2006-12-01 23:08:00,0.67348,0.6735,0.67347,0.6735,89399999.0
2006-12-01 23:09:00,0.67355,0.67355,0.67343,0.67347,248400001.0
2006-12-01 23:10:00,0.67347,0.67358,0.67347,0.67355,96500002.0
2006-12-01 23:11:00,0.67359,0.67359,0.67351,0.67355,252799999.0
2006-12-01 23:12:00,0.67357,0.67363,0.67354,0.67356,221000001.0
2006-12-01 23:13:00,0.67346,0.67353,0.67346,0.67353,73100001.0
2006-12-01 23:14:00,0.67348,0.67348,0.6734,0.67345,116400001.0
2006-12-01 23:15:00,0.67347,0.6735,0.67341,0.67342,125200001.0
2006-12-01 23:16:00,0.67344,0.67344,0.67344,0.67344,49800001.0
2006-12-01 23:17:00,0.67353,0.67356,0.67346,0.67356,230999997.0
2006-12-01 23:18:00,0.6735,0.6735,0.67347,0.67347,51799999.0
2006-12-01 23:19:00,0.67344,0.67353,0.67343,0.67348,261800003.0
2006-12-01 23:20:00,0.67349,0.67353,0.67343,0.67343,178300003.0
2006-12-01 23:21:00,0.67341,0.67344,0.67337,0.67339,106699999.0
2006-12-01 23:22:00,0.67344,0.67346,0.67338,0.6734,46299999.0
2006-12-01 23:23:00,0.67345,0.67348,0.6734,0.67342,180800003.0
2006-12-01 23:24:00,0.67346,0.67346,0.67338,0.67338,86300003.0
2006-12-01 23:25:00,0.67339,0.67344,0.67338,0.6734,127499997.0
2006-12-01 23:26:00,0.67338,0.6734,0.67336,0.6734,145300005.0
2006-12-01 23:27:00,0.67339,0.6734,0.67335,0.6734,84200000.0
2006-12-01 23:28:00,0.67337,0.67337,0.67331,0.67331,14500000.0
2006-12-01 23:29:00,0.67324,0.67331,0.67323,0.67325,96599999.0
2006-12-01 23:30:00,0.67328,0.67332,0.67326,0.67332,219500005.0
2006-12-01 23:31:00,0.67333,0.67334,0.67324,0.67327,167700002.0
2006-12-01 23:32:00,0.67329,0.67334,0.67329,0.67334,51200000.0
2006-12-01 23:33:00,0.67338,0.67338,0.6733,0.67335,172199997.0
2006-12-01 23:34:00,0.67333,0.67333,0.67325,0.67327,86600001.0
2006-12-01 23:35:00,0.67327,0.67332,0.67322,0.67322,175500001.0
2006-12-01 23:36:00,0.67318,0.6732,0.67318,0.67318,55000000.0
2006-12-01 23:37:00,0.67325,0.67325,0.6731,0.67322,92000000.0
2006-12-01 23:38:00,0.67322,0.67333,0.67322,0.67327,80699998.0
2006-12-01 23:39:00,0.6733,0.67332,0.67327,0.6733,119699998.0
2006-12-01 23:40:00,0.6733,0.6733,0.67328,0.67328,36100000.0
2006-12-01 23:41:00,0.67329,0.6733,0.67324,0.6733,100699998.0
2006-12-01 23:42:00,0.67327,0.67327,0.67324,0.67326,186900000.0
2006-12-01 23:43:00,0.67329,0.6733,0.67323,0.6733,161500000.0
2006-12-01 23:44:00,0.67331,0.67331,0.67324,0.67324,68699999.0
2006-12-01 23:45:00,0.67327,0.67328,0.67319,0.67322,139099998.0
2006-12-01 23:46:00,0.67327,0.67332,0.67327,0.6733,153799999.0
2006-12-01 23:47:00,0.67332,0.67332,0.67331,0.67331,82500000.0
2006-12-01 23:48:00,0.67334,0.67336,0.67327,0.67327,80500001.0
2006-12-01 23:49:00,0.6733,0.67331,0.67324,0.67324,126100003.0
2006-12-01 23:50:00,0.67327,0.67331,0.67327,0.67331,8900000.0
2006-12-01 23:51:00,0.67322,0.67328,0.67322,0.67328,59099999.0
2006-12-01 23:52:00,0.67321,0.67332,0.67321,0.6733,198800002.0
2006-12-01 23:53:00,0.67327,0.67332,0.67323,0.6733,126000001.0
2006-12-01 23:54:00,0.6734,0.67341,0.67334,0.67335,141499997.0
2006-12-01 23:55:00,0.67341,0.67341,0.67329,0.67329,151899997.0
2006-12-01 23:56:00,0.67333,0.67336,0.67329,0.67329,294799996.0
2006-12-01 23:57:00,0.6733,0.67331,0.67319,0.67319,207900001.0
2006-12-01 23:58:00,0.67319,0.67321,0.67289,0.67319,73000001.0
2006-12-01 23:59:00,0.67307,0.67311,0.67301,0.67311,108899999.0
2006-12-04 00:00:00,0.67437,0.67445,0.67416,0.67425,203499999.0
2006-12-04 00:01:00,0.67445,0.67449,0.6743,0.67436,207700005.0
2006-12-04 00:02:00,0.67458,0.67462,0.67445,0.67452,205400000.0
2006-12-04 00:03:00,0.6745,0.67453,0.67424,0.67424,97500001.0
2006-12-04 00:04:00,0.67305,0.67396,0.67305,0.67396,60600000.0
2006-12-04 00:05:00,0.67435,0.67443,0.67435,0.67443,100100001.0
2006-12-04 00:06:00,0.67442,0.67442,0.67435,0.6744,188100001.0
2006-12-04 00:07:00,0.67425,0.67434,0.67422,0.67422,238099999.0
2006-12-04 00:08:00,0.67423,0.67431,0.67417,0.6743,142199997.0
2006-12-04 00:09:00,0.67433,0.67433,0.67428,0.67431,72000000.0
2006-12-04 00:10:00,0.67434,0.67434,0.67425,0.67425,178799998.0
2006-12-04 00:11:00,0.67432,0.67433,0.67425,0.67426,91800002.0
2006-12-04 00:12:00,0.6743,0.6743,0.6743,0.6743,3000000.0
2006-12-04 00:13:00,0.67428,0.67428,0.6742,0.6742,115400000.0
2006-12-04 00:14:00,0.67415,0.6742,0.67415,0.6742,24800000.0
2006-12-04 00:15:00,0.67428,0.67428,0.67422,0.67425,82200000.0
2006-12-04 00:16:00,0.67423,0.67425,0.67421,0.67421,113799997.0
2006-12-04 00:17:00,0.67425,0.67425,0.67423,0.67423,75000001.0
2006-12-04 00:18:00,0.6742,0.67424,0.67418,0.67424,83900000.0
2006-12-04 00:19:00,0.67422,0.67425,0.6741,0.67425,96800001.0
2006-12-04 00:20:00,0.67423,0.67423,0.67415,0.67419,110899997.0
2006-12-04 00:21:00,0.67423,0.67423,0.67419,0.67419,22300000.0
2006-12-04 00:22:00,0.67417,0.67426,0.67417,0.67426,87799998.0
2006-12-04 00:23:00,0.67421,0.67421,0.67411,0.67411,29200001.0
2006-12-04 00:24:00,0.67409,0.67421,0.67409,0.67421,136600000.0
2006-12-04 00:25:00,0.67418,0.67418,0.67405,0.67405,150100001.0
2006-12-04 00:26:00,0.67412,0.67413,0.67412,0.67412,123299999.0
2006-12-04 00:27:00,0.67414,0.67414,0.67404,0.67413,50099999.0
2006-12-04 00:28:00,0.67415,0.67415,0.67409,0.6741,98300002.0
2006-12-04 00:29:00,0.67412,0.67413,0.67407,0.67407,106299999.0
2006-12-04 00:30:00,0.67413,0.67413,0.67404,0.67411,141599999.0
2006-12-04 00:31:00,0.67411,0.67412,0.67411,0.67412,59900001.0
2006-12-04 00:32:00,0.67406,0.67406,0.67399,0.67405,68000000.0
2006-12-04 00:33:00,0.67386,0.67404,0.67372,0.67404,138799998.0
2006-12-04 00:34:00,0.67402,0.67406,0.67394,0.67406,206699999.0
2006-12-04 00:35:00,0.67408,0.67408,0.67402,0.67408,133000000.0
2006-12-04 00:36:00,0.67409,0.67409,0.67402,0.67405,130299997.0
2006-12-04 00:37:00,0.67401,0.67405,0.67395,0.67395,121200000.0
2006-12-04 00:38:00,0.67392,0.67392,0.67392,0.67392,100699996.0
2006-12-04 00:39:00,0.6739,0.67395,0.6739,0.67395,55200002.0
2006-12-04 00:40:00,0.67394,0.67394,0.67384,0.67385,87999998.0
2006-12-04 00:41:00,0.6739,0.67398,0.6739,0.67395,243799998.0
2006-12-04 00:42:00,0.67392,0.67392,0.67392,0.67392,55300002.0
2006-12-04 00:43:00,0.67388,0.67394,0.67387,0.67394,198199999.0
2006-12-04 00:44:00,0.67396,0.67396,0.67384,0.67384,133400003.0
2006-12-04 00:45:00,0.67374,0.67374,0.67367,0.67367,95799997.0
2006-12-04 00:46:00,0.67363,0.67375,0.67363,0.67373,193099996.0
2006-12-04 00:47:00,0.67375,0.67378,0.67366,0.67378,182899996.0
2006-12-04 00:48:00,0.67373,0.67373,0.67365,0.67367,122000000.0
2006-12-04 00:49:00,0.67374,0.67375,0.6737,0.6737,59300002.0
2006-12-04 00:50:00,0.67368,0.67368,0.67355,0.67363,212799995.0
2006-12-04 00:51:00,0.67359,0.67363,0.67345,0.67363,100700002.0
2006-12-04 00:52:00,0.67361,0.67361,0.67352,0.67352,134499999.0
2006-12-04 00:53:00,0.67356,0.67356,0.67347,0.6735,109799998.0
2006-12-04 00:54:00,0.67357,0.67359,0.67357,0.67357,200700002.0
2006-12-04 00:55:00,0.67366,0.67377,0.67357,0.67357,125400000.0
2006-12-04 00:56:00,0.67352,0.67356,0.6735,0.67352,118399999.0
2006-12-04 00:57:00,0.67351,0.67363,0.67351,0.67351,121799999.0
2006-12-04 00:58:00,0.67351,0.67374,0.67351,0.67374,178500000.0
2006-12-04 00:59:00,0.67368,0.67368,0.67357,0.67357,186799998.0
2006-12-04 01:00:00,0.67352,0.67355,0.67352,0.67355,12000000.0
2006-12-04 01:01:00,0.67353,0.67353,0.67342,0.67348,133500003.0
2006-12-04 01:02:00,0.6735,0.67353,0.67344,0.67353,148999999.0
2006-12-04 01:03:00,0.67351,0.67353,0.67338,0.67338,163000001.0
2006-12-04 01:04:00,0.67338,0.67352,0.67338,0.67352,40400000.0
2006-12-04 01:05:00,0.67352,0.67352,0.67345,0.67347,98600002.0
2006-12-04 01:06:00,0.67353,0.67353,0.67345,0.67347,130599999.0
2006-12-04 01:07:00,0.6734,0.67347,0.6734,0.67344,59600000.0
2006-12-04 01:08:00,0.6735,0.67355,0.6735,0.67353,143700001.0
2006-12-04 01:09:00,0.67354,0.67354,0.67346,0.67348,188599994.0
2006-12-04 01:10:00,0.67353,0.67353,0.67346,0.67348,278900002.0
2006-12-04 01:11:00,0.6735,0.6735,0.67338,0.67348,236700004.0
2006-12-04 01:12:00,0.67344,0.67349,0.6734,0.67349,150699999.0
2006-12-04 01:13:00,0.67352,0.67353,0.67351,0.67352,210099996.0
2006-12-04 01:14:00,0.6735,0.67357,0.67349,0.67353,175100004.0
2006-12-04 01:15:00,0.67349,0.67353,0.67348,0.67348,55300001.0
2006-12-04 01:16:00,0.67348,0.67354,0.67346,0.67354,139000004.0
2006-12-04 01:17:00,0.67355,0.67356,0.67349,0.67349,105800000.0
2006-12-04 01:18:00,0.67342,0.67342,0.67335,0.67335,146199998.0
2006-12-04 01:19:00,0.67343,0.67347,0.67326,0.67332,111199999.0
2006-12-04 01:20:00,0.67333,0.67333,0.67321,0.67333,140100000.0
2006-12-04 01:21:00,0.67338,0.67338,0.67326,0.6733,243700000.0
2006-12-04 01:22:00,0.67336,0.67336,0.67329,0.67331,117399997.0
2006-12-04 01:23:00,0.67334,0.67342,0.67328,0.67339,121000003.0
2006-12-04 01:24:00,0.67337,0.67337,0.67336,0.67336,26200000.0
2006-12-04 01:25:00,0.67334,0.67334,0.67328,0.67329,119200004.0
2006-12-04 01:26:00,0.67332,0.67336,0.6733,0.6733,168399997.0
2006-12-04 01:27:00,0.67333,0.67333,0.67325,0.67325,99399998.0
2006-12-04 01:28:00,0.67334,0.6734,0.67332,0.67337,144800004.0
2006-12-04 01:29:00,0.67335,0.67341,0.67334,0.67341,22100001.0
2006-12-04 01:30:00,0.67345,0.67353,0.67345,0.67353,20800000.0
2006-12-04 01:31:00,0.6736,0.67362,0.67355,0.67355,205299995.0
2006-12-04 01:32:00,0.67355,0.67356,0.67345,0.67356,195600005.0
2006-12-04 01:33:00,0.67354,0.67359,0.67353,0.67355,154999997.0
2006-12-04 01:34:00,0.67353,0.67353,0.67346,0.67346,32100000.0
2006-12-04 01:35:00,0.67353,0.67363,0.67353,0.67356,86800001.0
2006-12-04 01:36:00,0.67359,0.67361,0.67357,0.67357,197100001.0
2006-12-04 01:37:00,0.6736,0.6736,0.67353,0.67355,136100002.0
2006-12-04 01:38:00,0.67352,0.67359,0.67348,0.67352,180800003.0
2006-12-04 01:39:00,0.67358,0.6736,0.67354,0.6736,165500001.0
2006-12-04 01:40:00,0.67358,0.67363,0.67357,0.67357,242200000.0
2006-12-04 01:41:00,0.67358,0.67363,0.67358,0.67358,194400000.0
2006-12-04 01:42:00,0.67355,0.67355,0.67347,0.6735,177499998.0
2006-12-04 01:43:00,0.67355,0.67358,0.6735,0.67353,286099999.0
2006-12-04 01:44:00,0.67352,0.67358,0.67352,0.67352,214900002.0
2006-12-04 01:45:00,0.67354,0.67354,0.67347,0.67351,114100001.0
2006-12-04 01:46:00,0.67352,0.67357,0.67351,0.67351,40200000.0
2006-12-04 01:47:00,0.6735,0.67358,0.6735,0.67357,191400004.0
2006-12-04 01:48:00,0.67351,0.67354,0.67347,0.67354,105500004.0
2006-12-04 01:49:00,0.67352,0.67354,0.67345,0.67345,40600000.0
2006-12-04 01:50:00,0.67353,0.67354,0.67346,0.67346,112000002.0
2006-12-04 01:51:00,0.67353,0.6736,0.67349,0.67349,143900001.0
2006-12-04 01:52:00,0.67356,0.67358,0.67355,0.67356,33600000.0
2006-12-04 01:53:00,0.67353,0.67366,0.67353,0.67358,134799999.0
2006-12-04 01:54:00,0.67355,0.67363,0.6735,0.67357,218799995.0
2006-12-04 01:55:00,0.67359,0.67363,0.67352,0.67352,158300003.0
2006-12-04 01:56:00,0.67347,0.67351,0.67346,0.67351,248099996.0
2006-12-04 01:57:00,0.67354,0.67361,0.67354,0.67357,178400000.0
2006-12-04 01:58:00,0.67355,0.67361,0.67351,0.67355,264899999.0
2006-12-04 01:59:00,0.67359,0.67366,0.67359,0.67359,168299998.0
2006-12-04 02:00:00,0.67362,0.6738,0.67362,0.67373,177100000.0
2006-12-04 02:01:00,0.6737,0.67392,0.67364,0.67367,309400002.0
2006-12-04 02:02:00,0.67364,0.6737,0.67361,0.67365,104500001.0
2006-12-04 02:03:00,0.67369,0.67372,0.67361,0.67366,170399999.0
2006-12-04 02:04:00,0.67362,0.67363,0.6735,0.67363,68000001.0
2006-12-04 02:05:00,0.67365,0.67367,0.67358,0.67358,204199998.0
2006-12-04 02:06:00,0.67354,0.67358,0.67348,0.6735,192500000.0
2006-12-04 02:07:00,0.67352,0.67357,0.67351,0.67352,129399997.0
2006-12-04 02:08:00,0.67352,0.67355,0.6735,0.6735,115700000.0
2006-12-04 02:09:00,0.67356,0.6736,0.67353,0.6736,97099998.0
2006-12-04 02:10:00,0.67361,0.67361,0.67353,0.67353,108499998.0
2006-12-04 02:11:00,0.67353,0.6736,0.67351,0.67354,112300000.0
2006-12-04 02:12:00,0.6735,0.67352,0.6735,0.67352,74899998.0
2006-12-04 02:13:00,0.67349,0.67349,0.67338,0.67342,191100000.0
2006-12-04 02:14:00,0.67337,0.67341,0.67333,0.67333,144999998.0
2006-12-04 02:15:00,0.67332,0.67347,0.67332,0.67345,75000002.0
2006-12-04 02:16:00,0.67345,0.67348,0.67342,0.67346,58800001.0
2006-12-04 02:17:00,0.67347,0.6735,0.67343,0.67343,166700000.0
2006-12-04 02:18:00,0.67347,0.67352,0.67341,0.67348,250900003.0
2006-12-04 02:19:00,0.6735,0.67354,0.67348,0.67354,83699999.0
2006-12-04 02:20:00,0.67354,0.6736,0.67347,0.67347,211099996.0
2006-12-04 02:21:00,0.67343,0.67345,0.67341,0.67342,178199999.0
2006-12-04 02:22:00,0.67337,0.67349,0.67337,0.67349,52100002.0
2006-12-04 02:23:00,0.67348,0.67348,0.67342,0.67347,91699997.0
2006-12-04 02:24:00,0.67346,0.67346,0.67339,0.67339,70100000.0
2006-12-04 02:25:00,0.67342,0.67349,0.67341,0.67346,62700002.0
2006-12-04 02:26:00,0.67345,0.67345,0.67342,0.67343,59900000.0
2006-12-04 02:27:00,0.6734,0.67344,0.67335,0.67335,169900001.0
2006-12-04 02:28:00,0.6734,0.67353,0.6734,0.67345,183700001.0
2006-12-04 02:29:00,0.67348,0.67354,0.67346,0.67354,62199998.0
2006-12-04 02:30:00,0.67349,0.67354,0.67345,0.67345,97000000.0
2006-12-04 02:31:00,0.6734,0.6735,0.6734,0.67345,134999999.0
2006-12-04 02:32:00,0.67345,0.67349,0.67344,0.67349,39700000.0
2006-12-04 02:33:00,0.6735,0.67355,0.67345,0.67345,173300002.0
2006-12-04 02:34:00,0.67346,0.67348,0.67341,0.67342,58300000.0
2006-12-04 02:35:00,0.67339,0.67343,0.67339,0.67343,83199997.0
2006-12-04 02:36:00,0.67342,0.67343,0.67336,0.67338,195100000.0
2006-12-04 02:37:00,0.67338,0.67344,0.67338,0.67344,145200003.0
2006-12-04 02:38:00,0.67343,0.67343,0.67336,0.67341,85400001.0
2006-12-04 02:39:00,0.67345,0.67349,0.6734,0.6734,156400001.0
2006-12-04 02:40:00,0.67344,0.67344,0.67336,0.6734,61500000.0
2006-12-04 02:41:00,0.67335,0.67343,0.67331,0.67343,163099997.0
2006-12-04 02:42:00,0.67333,0.67333,0.67331,0.67333,47700000.0
2006-12-04 02:43:00,0.67335,0.67335,0.67328,0.67332,60800001.0
2006-12-04 02:44:00,0.67329,0.6734,0.67329,0.67339,118699999.0
2006-12-04 02:45:00,0.67336,0.67341,0.67332,0.6734,114700001.0
2006-12-04 02:46:00,0.67333,0.67347,0.67333,0.67347,63699999.0
2006-12-04 02:47:00,0.67347,0.6735,0.67343,0.67346,132600002.0
2006-12-04 02:48:00,0.67353,0.67358,0.67343,0.67349,65200001.0
2006-12-04 02:49:00,0.67345,0.67355,0.67344,0.67345,117800000.0
2006-12-04 02:50:00,0.67347,0.67353,0.67346,0.67347,142500002.0
2006-12-04 02:51:00,0.67343,0.67347,0.67343,0.67347,66400001.0
2006-12-04 02:52:00,0.67348,0.67349,0.67343,0.67345,211199997.0
2006-12-04 02:53:00,0.67347,0.67347,0.67344,0.67347,146000002.0
2006-12-04 02:54:00,0.67349,0.6735,0.67343,0.67343,191099995.0
2006-12-04 02:55:00,0.67341,0.67348,0.67341,0.67346,135099998.0
2006-12-04 02:56:00,0.67344,0.67348,0.67339,0.67348,92500001.0
2006-12-04 02:57:00,0.67341,0.67343,0.6734,0.67343,165100000.0
2006-12-04 02:58:00,0.6734,0.67347,0.67336,0.67347,126100000.0
2006-12-04 02:59:00,0.67342,0.67346,0.6734,0.67343,178800001.0
2006-12-04 03:00:00,0.67346,0.67346,0.67342,0.67344,174899996.0
2006-12-04 03:01:00,0.6734,0.67351,0.6734,0.6735,73900001.0
2006-12-04 03:02:00,0.67344,0.67351,0.67344,0.67351,127699999.0
2006-12-04 03:03:00,0.67352,0.67353,0.67345,0.67347,265599996.0
2006-12-04 03:04:00,0.6735,0.67355,0.67349,0.67349,277699996.0
2006-12-04 03:05:00,0.67353,0.67356,0.67346,0.67348,51900000.0
2006-12-04 03:06:00,0.67351,0.67351,0.67337,0.67343,99699998.0
2006-12-04 03:07:00,0.67336,0.67343,0.67336,0.67343,102100001.0
2006-12-04 03:08:00,0.67341,0.67341,0.67336,0.67336,45400000.0
2006-12-04 03:09:00,0.67336,0.67338,0.67332,0.67334,132500003.0
2006-12-04 03:10:00,0.67332,0.67332,0.67325,0.67331,173899998.0
2006-12-04 03:11:00,0.67328,0.67329,0.67319,0.67319,116000002.0
2006-12-04 03:12:00,0.67322,0.67328,0.67316,0.67326,94500002.0
2006-12-04 03:13:00,0.67328,0.67328,0.67323,0.67323,151800004.0
2006-12-04 03:14:00,0.67325,0.67332,0.67325,0.67328,102500004.0
2006-12-04 03:15:00,0.67329,0.67332,0.67316,0.67316,132699999.0
2006-12-04 03:16:00,0.67328,0.67331,0.67328,0.67329,111000001.0
2006-12-04 03:17:00,0.67336,0.67336,0.67326,0.67334,256399997.0
2006-12-04 03:18:00,0.67339,0.6734,0.67336,0.67338,190700000.0
2006-12-04 03:19:00,0.67335,0.67335,0.67335,0.67335,31900001.0
2006-12-04 03:20:00,0.67333,0.67333,0.67325,0.67328,144500001.0
2006-12-04 03:21:00,0.6733,0.67337,0.6733,0.67337,35900001.0
2006-12-04 03:22:00,0.67332,0.67333,0.67332,0.67332,105400002.0
2006-12-04 03:23:00,0.67323,0.67332,0.67323,0.67323,190999999.0
2006-12-04 03:24:00,0.67325,0.67325,0.67325,0.67325,12700000.0
2006-12-04 03:25:00,0.67323,0.67327,0.6732,0.67327,142199999.0
2006-12-04 03:26:00,0.6732,0.6732,0.67313,0.67313,4000000.0
2006-12-04 03:27:00,0.67317,0.67324,0.67316,0.67324,103100000.0
2006-12-04 03:28:00,0.67319,0.67319,0.67311,0.67311,103599997.0
2006-12-04 03:29:00,0.67312,0.67323,0.67306,0.6731,253900001.0
2006-12-04 03:30:00,0.67307,0.67311,0.67305,0.67309,139399996.0
2006-12-04 03:31:00,0.67304,0.67312,0.67304,0.67305,144699996.0
2006-12-04 03:32:00,0.67304,0.67309,0.67299,0.67307,262499995.0
2006-12-04 03:33:00,0.67298,0.67305,0.67297,0.67297,81200001.0
2006-12-04 03:34:00,0.67302,0.67308,0.67299,0.67303,218899997.0
2006-12-04 03:35:00,0.673,0.67307,0.67297,0.67305,121799999.0
2006-12-04 03:36:00,0.67307,0.67312,0.67306,0.67308,108499995.0
2006-12-04 03:37:00,0.67311,0.67312,0.67305,0.67308,174800000.0
2006-12-04 03:38:00,0.67315,0.67326,0.67315,0.6732,147699999.0
2006-12-04 03:39:00,0.67313,0.67317,0.67313,0.67317,17500000.0
2006-12-04 03:40:00,0.67315,0.6732,0.67315,0.67317,114499999.0
2006-12-04 03:41:00,0.67309,0.6732,0.67309,0.67315,149300002.0
2006-12-04 03:42:00,0.67316,0.67318,0.67314,0.67317,125000001.0
2006-12-04 03:43:00,0.67309,0.67314,0.67306,0.67314,119200001.0
2006-12-04 03:44:00,0.67306,0.67312,0.67303,0.6731,127199997.0
2006-12-04 03:45:00,0.6731,0.67313,0.67305,0.67313,130400001.0
2006-12-04 03:46:00,0.67308,0.6731,0.67308,0.6731,61800001.0
2006-12-04 03:47:00,0.67317,0.67322,0.67315,0.67318,177999998.0
2006-12-04 03:48:00,0.67314,0.67322,0.67311,0.67319,216899996.0
2006-12-04 03:49:00,0.67319,0.67325,0.67313,0.67323,109400001.0
2006-12-04 03:50:00,0.67318,0.67321,0.67315,0.67321,90000001.0
2006-12-04 03:51:00,0.67326,0.67332,0.67326,0.67332,32600001.0
2006-12-04 03:52:00,0.67336,0.67336,0.67332,0.67332,53700002.0
2006-12-04 03:53:00,0.67315,0.67328,0.67308,0.67323,102500003.0
2006-12-04 03:54:00,0.67337,0.67338,0.67332,0.67335,170399999.0
2006-12-04 03:55:00,0.67333,0.67333,0.67324,0.67329,257100000.0
2006-12-04 03:56:00,0.67333,0.67333,0.67324,0.67324,77600000.0
2006-12-04 03:57:00,0.67326,0.67326,0.67325,0.67325,27100000.0
2006-12-04 03:58:00,0.67317,0.67329,0.67317,0.67323,141000000.0
2006-12-04 03:59:00,0.67316,0.67324,0.67316,0.67318,126300002.0
2006-12-04 04:00:00,0.67321,0.67324,0.67315,0.67324,182300003.0
2006-12-04 04:01:00,0.67319,0.67325,0.67317,0.67325,170699998.0
2006-12-04 04:02:00,0.67324,0.67328,0.67321,0.67328,200599998.0
2006-12-04 04:03:00,0.6733,0.6733,0.67319,0.67319,85200000.0
2006-12-04 04:04:00,0.67322,0.67328,0.67322,0.67323,124100003.0
2006-12-04 04:05:00,0.67324,0.67324,0.67318,0.6732,75099998.0
2006-12-04 04:06:00,0.67324,0.67328,0.67321,0.67326,70399998.0
2006-12-04 04:07:00,0.67326,0.67329,0.67326,0.67329,37299998.0
2006-12-04 04:08:00,0.67332,0.67338,0.67327,0.67333,247199998.0
2006-12-04 04:09:00,0.67337,0.67339,0.67332,0.67334,134600000.0
2006-12-04 04:10:00,0.67338,0.67338,0.67333,0.67333,58600002.0
2006-12-04 04:11:00,0.67336,0.67346,0.67336,0.6734,187100005.0
2006-12-04 04:12:00,0.67343,0.67343,0.67337,0.67341,86600000.0
2006-12-04 04:13:00,0.67343,0.67346,0.6734,0.67345,104600001.0
2006-12-04 04:14:00,0.67341,0.67342,0.67329,0.67342,204200000.0
2006-12-04 04:15:00,0.6734,0.6734,0.67331,0.67338,166199994.0
2006-12-04 04:16:00,0.67339,0.67341,0.67335,0.6734,186899999.0
2006-12-04 04:17:00,0.67339,0.67342,0.67335,0.6734,276600001.0
2006-12-04 04:18:00,0.67339,0.67342,0.67332,0.67338,194900002.0
2006-12-04 04:19:00,0.67334,0.67342,0.67334,0.67337,175400001.0
2006-12-04 04:20:00,0.67337,0.6734,0.67337,0.67338,113599997.0
2006-12-04 04:21:00,0.67338,0.67343,0.67336,0.67339,157899999.0
2006-12-04 04:22:00,0.67338,0.67343,0.67332,0.67332,190999998.0
2006-12-04 04:23:00,0.67334,0.67344,0.67332,0.67336,211800001.0
2006-12-04 04:24:00,0.67335,0.6734,0.67335,0.6734,90100000.0
2006-12-04 04:25:00,0.67338,0.67338,0.67337,0.67337,10400000.0
2006-12-04 04:26:00,0.67327,0.67338,0.67327,0.67338,45500001.0
2006-12-04 04:27:00,0.6734,0.6734,0.67332,0.67339,145300004.0
2006-12-04 04:28:00,0.67333,0.67338,0.6733,0.6733,89300001.0
2006-12-04 04:29:00,0.67335,0.6734,0.67335,0.6734,18100000.0
2006-12-04 04:30:00,0.67343,0.67348,0.67342,0.67342,160000000.0
2006-12-04 04:31:00,0.67343,0.67345,0.6734,0.67343,217500002.0
2006-12-04 04:32:00,0.67343,0.67343,0.67339,0.67339,76400000.0
2006-12-04 04:33:00,0.6734,0.67346,0.67334,0.67341,145399999.0
2006-12-04 04:34:00,0.67338,0.67343,0.67338,0.67343,179700003.0
2006-12-04 04:35:00,0.67342,0.67345,0.67338,0.67339,246500002.0
2006-12-04 04:36:00,0.67339,0.67345,0.67335,0.67345,94199999.0
2006-12-04 04:37:00,0.6734,0.67345,0.6734,0.67342,116900003.0
2006-12-04 04:38:00,0.6734,0.67346,0.67334,0.67346,112599998.0
2006-12-04 04:39:00,0.67338,0.67344,0.67333,0.67335,265400000.0
2006-12-04 04:40:00,0.67337,0.67346,0.67337,0.67341,226299998.0
2006-12-04 04:41:00,0.67342,0.67342,0.6734,0.67342,91699999.0
2006-12-04 04:42:00,0.67345,0.67345,0.67333,0.67337,58099999.0
2006-12-04 04:43:00,0.67334,0.67338,0.67334,0.67337,162100004.0
2006-12-04 04:44:00,0.67335,0.67344,0.67335,0.67344,149899999.0
2006-12-04 04:45:00,0.67322,0.6734,0.6732,0.67336,112399998.0
2006-12-04 04:46:00,0.67343,0.67345,0.67342,0.67345,24500000.0
2006-12-04 04:47:00,0.67344,0.67344,0.67339,0.67341,45899999.0
2006-12-04 04:48:00,0.67342,0.67343,0.67341,0.67341,13100000.0
2006-12-04 04:49:00,0.6734,0.67345,0.67338,0.67345,134200002.0
2006-12-04 04:50:00,0.67343,0.67345,0.67338,0.67342,159600001.0
2006-12-04 04:51:00,0.67343,0.67346,0.67336,0.67346,49999999.0
2006-12-04 04:52:00,0.67343,0.67349,0.67343,0.67349,12000000.0
2006-12-04 04:53:00,0.67348,0.67353,0.67342,0.67353,119899999.0
2006-12-04 04:54:00,0.67354,0.67358,0.67351,0.67358,142600002.0
2006-12-04 04:55:00,0.67352,0.67357,0.6735,0.67352,185100000.0
2006-12-04 04:56:00,0.6735,0.67356,0.67346,0.67356,128400001.0
2006-12-04 04:57:00,0.67355,0.67357,0.67351,0.67352,78800000.0
2006-12-04 04:58:00,0.67348,0.67352,0.67343,0.67352,115300001.0
2006-12-04 04:59:00,0.67353,0.67353,0.67345,0.67345,17700000.0
2006-12-04 05:00:00,0.67345,0.67357,0.67345,0.67354,99699997.0
2006-12-04 05:01:00,0.67351,0.67359,0.67351,0.67353,205399998.0
2006-12-04 05:02:00,0.67354,0.67355,0.67351,0.67351,143299996.0
2006-12-04 05:03:00,0.67355,0.67364,0.67355,0.67361,231500001.0
2006-12-04 05:04:00,0.67362,0.67362,0.67351,0.67356,232300004.0
2006-12-04 05:05:00,0.6736,0.67365,0.67349,0.67352,65099999.0
2006-12-04 05:06:00,0.67354,0.67358,0.67351,0.67351,181300000.0
2006-12-04 05:07:00,0.67358,0.67358,0.67348,0.67352,200999998.0
2006-12-04 05:08:00,0.67354,0.67357,0.67342,0.67342,59700001.0
2006-12-04 05:09:00,0.67341,0.67359,0.67341,0.67359,137299998.0
2006-12-04 05:10:00,0.67361,0.67361,0.67351,0.67351,204900000.0
2006-12-04 05:11:00,0.67357,0.67357,0.67343,0.67343,193800000.0
2006-12-04 05:12:00,0.67342,0.67349,0.67341,0.67341,132599998.0
2006-12-04 05:13:00,0.67348,0.67353,0.67343,0.67347,123400000.0
2006-12-04 05:14:00,0.67345,0.67345,0.67338,0.67342,149100003.0
2006-12-04 05:15:00,0.67341,0.67341,0.6734,0.6734,108799999.0
2006-12-04 05:16:00,0.6734,0.67347,0.67336,0.67347,183899998.0
2006-12-04 05:17:00,0.67345,0.67345,0.67342,0.67345,133599997.0
2006-12-04 05:18:00,0.6734,0.67345,0.6734,0.6734,141899995.0
2006-12-04 05:19:00,0.67355,0.67355,0.67334,0.67338,88199998.0
2006-12-04 05:20:00,0.67324,0.67329,0.67324,0.67328,190800001.0
2006-12-04 05:21:00,0.67323,0.67336,0.67318,0.67335,180300001.0
2006-12-04 05:22:00,0.67331,0.67331,0.67316,0.67318,101500001.0
2006-12-04 05:23:00,0.67322,0.67322,0.67318,0.67318,54400002.0
2006-12-04 05:24:00,0.67315,0.67315,0.6731,0.6731,111000002.0
2006-12-04 05:25:00,0.67314,0.67321,0.67309,0.67321,52600000.0
2006-12-04 05:26:00,0.67322,0.67324,0.67318,0.67319,152200001.0
2006-12-04 05:27:00,0.67319,0.67323,0.67311,0.67322,182000001.0
2006-12-04 05:28:00,0.67313,0.67317,0.6731,0.6731,81599999.0
2006-12-04 05:29:00,0.67311,0.67314,0.6731,0.67312,149300001.0
2006-12-04 05:30:00,0.67312,0.67312,0.67309,0.67312,214799998.0
2006-12-04 05:31:00,0.67312,0.67316,0.67312,0.67316,8900000.0
2006-12-04 05:32:00,0.67315,0.67323,0.67312,0.67312,274000000.0
2006-12-04 05:33:00,0.6732,0.67321,0.67314,0.67318,239399995.0
2006-12-04 05:34:00,0.67315,0.67318,0.67314,0.67314,135600003.0
2006-12-04 05:35:00,0.67316,0.6732,0.67315,0.6732,157099999.0
2006-12-04 05:36:00,0.67315,0.67319,0.6731,0.6731,66999999.0
2006-12-04 05:37:00,0.67312,0.67313,0.6731,0.67313,23900000.0
2006-12-04 05:38:00,0.67314,0.67319,0.67309,0.67312,74800000.0
2006-12-04 05:39:00,0.67316,0.67317,0.67308,0.67308,75499999.0
2006-12-04 05:40:00,0.6732,0.6732,0.67311,0.67314,194799995.0
2006-12-04 05:41:00,0.67316,0.6732,0.67315,0.6732,92599999.0
2006-12-04 05:42:00,0.67317,0.67319,0.67315,0.67315,79300001.0
2006-12-04 05:43:00,0.67318,0.67324,0.67318,0.67324,49500002.0
2006-12-04 05:44:00,0.67339,0.67343,0.67339,0.6734,87199998.0
2006-12-04 05:45:00,0.67329,0.67329,0.67321,0.67321,143700002.0
2006-12-04 05:46:00,0.67334,0.67334,0.6733,0.67331,232899994.0
2006-12-04 05:47:00,0.67325,0.67329,0.67307,0.67329,132200002.0
2006-12-04 05:48:00,0.6733,0.67331,0.6733,0.67331,70200001.0
2006-12-04 05:49:00,0.67335,0.67335,0.67325,0.67325,100600001.0
2006-12-04 05:50:00,0.67331,0.67335,0.67331,0.67334,126799999.0
2006-12-04 05:51:00,0.67336,0.67336,0.67325,0.67333,102200001.0
2006-12-04 05:52:00,0.67332,0.67334,0.67324,0.67334,141399999.0
2006-12-04 05:53:00,0.67332,0.67333,0.6733,0.67331,63800000.0
2006-12-04 05:54:00,0.67329,0.67332,0.67323,0.6733,145999999.0
2006-12-04 05:55:00,0.67328,0.67328,0.67322,0.67322,69199999.0
2006-12-04 05:56:00,0.67321,0.67324,0.6732,0.67324,54200001.0
2006-12-04 05:57:00,0.67318,0.67325,0.67318,0.67324,142200002.0
2006-12-04 05:58:00,0.67324,0.67324,0.67321,0.67324,145000003.0
2006-12-04 05:59:00,0.67319,0.67319,0.67311,0.67311,164700003.0
2006-12-04 06:00:00,0.67314,0.67321,0.67313,0.67315,52500000.0
2006-12-04 06:01:00,0.67315,0.67319,0.67315,0.67318,6500000.0
2006-12-04 06:02:00,0.67323,0.67329,0.67322,0.67322,143200002.0
2006-12-04 06:03:00,0.67331,0.67335,0.67323,0.67326,131899998.0
2006-12-04 06:04:00,0.67323,0.67324,0.67323,0.67324,42200000.0
2006-12-04 06:05:00,0.67321,0.67321,0.67318,0.67321,123699999.0
2006-12-04 06:06:00,0.67316,0.6732,0.6731,0.67313,107800000.0
2006-12-04 06:07:00,0.6732,0.67323,0.67315,0.67323,193200003.0
2006-12-04 06:08:00,0.6732,0.67328,0.67319,0.67328,74200000.0
2006-12-04 06:09:00,0.67328,0.67332,0.67321,0.67332,142000003.0
2006-12-04 06:10:00,0.67333,0.67334,0.67333,0.67334,17900000.0
2006-12-04 06:11:00,0.67325,0.67325,0.67314,0.67318,109099998.0
2006-12-04 06:12:00,0.67326,0.67326,0.67315,0.67315,221199994.0
2006-12-04 06:13:00,0.67319,0.67324,0.67316,0.67321,334800004.0
2006-12-04 06:14:00,0.67323,0.67326,0.67321,0.67325,168800004.0
2006-12-04 06:15:00,0.67324,0.6733,0.67315,0.67317,237599998.0
2006-12-04 06:16:00,0.67322,0.67346,0.67322,0.67346,193599998.0
2006-12-04 06:17:00,0.67344,0.67346,0.67337,0.67337,201399999.0
2006-12-04 06:18:00,0.67339,0.67344,0.67336,0.67337,121300000.0
2006-12-04 06:19:00,0.6734,0.6734,0.67329,0.67338,155400002.0
2006-12-04 06:20:00,0.67331,0.67333,0.67325,0.67325,81200003.0
2006-12-04 06:21:00,0.67323,0.67324,0.6732,0.67322,107499999.0
2006-12-04 06:22:00,0.67328,0.67328,0.67327,0.67327,10600000.0
2006-12-04 06:23:00,0.67328,0.67335,0.67324,0.67329,134900003.0
2006-12-04 06:24:00,0.6733,0.67331,0.67319,0.67319,180999999.0
2006-12-04 06:25:00,0.67324,0.6733,0.67322,0.67322,160799998.0
2006-12-04 06:26:00,0.67326,0.6733,0.67322,0.67329,95499998.0
2006-12-04 06:27:00,0.67331,0.67334,0.67325,0.67325,138299997.0
2006-12-04 06:28:00,0.67333,0.67338,0.67325,0.67328,158300005.0
2006-12-04 06:29:00,0.67327,0.67334,0.67327,0.67331,122599997.0
2006-12-04 06:30:00,0.67331,0.6734,0.67331,0.6734,92299996.0
2006-12-04 06:31:00,0.67336,0.67339,0.67332,0.67339,160600004.0
2006-12-04 06:32:00,0.67338,0.67338,0.67329,0.67334,95700001.0
2006-12-04 06:33:00,0.67331,0.67332,0.67331,0.67332,35099999.0
2006-12-04 06:34:00,0.67326,0.67331,0.67322,0.67327,262300000.0
2006-12-04 06:35:00,0.67332,0.67333,0.67332,0.67333,5700000.0
2006-12-04 06:36:00,0.6733,0.67332,0.6733,0.67332,111300003.0
2006-12-04 06:37:00,0.67335,0.6735,0.67332,0.67341,167700005.0
2006-12-04 06:38:00,0.67337,0.67337,0.67336,0.67336,4800000.0
2006-12-04 06:39:00,0.67329,0.67335,0.67323,0.6733,206300005.0
2006-12-04 06:40:00,0.67331,0.67336,0.67329,0.67336,20000000.0
2006-12-04 06:41:00,0.67333,0.67333,0.67333,0.67333,70399997.0
2006-12-04 06:42:00,0.6733,0.6733,0.6733,0.6733,56200001.0
2006-12-04 06:43:00,0.67332,0.67332,0.6733,0.67331,61699999.0
2006-12-04 06:44:00,0.67332,0.67335,0.6733,0.6733,127200000.0
2006-12-04 06:45:00,0.67337,0.67337,0.67328,0.67328,192100002.0
2006-12-04 06:46:00,0.6733,0.67336,0.67329,0.67329,240599999.0
2006-12-04 06:47:00,0.67325,0.67325,0.67315,0.67317,82999998.0
2006-12-04 06:48:00,0.67313,0.67314,0.67307,0.6731,151399998.0
2006-12-04 06:49:00,0.67314,0.67314,0.67305,0.67314,121699997.0
2006-12-04 06:50:00,0.67316,0.67321,0.67316,0.67321,66299999.0
2006-12-04 06:51:00,0.67323,0.67323,0.67312,0.6732,138500002.0
2006-12-04 06:52:00,0.67318,0.67322,0.67316,0.67321,87099999.0
2006-12-04 06:53:00,0.67314,0.67316,0.6731,0.67316,155999996.0
2006-12-04 06:54:00,0.67315,0.67315,0.67314,0.67314,15100000.0
2006-12-04 06:55:00,0.67317,0.67323,0.67317,0.67318,140500001.0
2006-12-04 06:56:00,0.67315,0.67323,0.67311,0.67321,263099998.0
2006-12-04 06:57:00,0.67317,0.67317,0.67307,0.67307,53400000.0
2006-12-04 06:58:00,0.67313,0.6732,0.67312,0.67312,50300001.0
2006-12-04 06:59:00,0.67307,0.67314,0.67307,0.67314,69400001.0
2006-12-04 07:00:00,0.67309,0.67312,0.67308,0.67312,24000000.0
2006-12-04 07:01:00,0.67307,0.67314,0.67307,0.67312,145500002.0
2006-12-04 07:02:00,0.67311,0.67312,0.67307,0.67307,88200000.0
2006-12-04 07:03:00,0.67312,0.67315,0.67312,0.67315,11900000.0
2006-12-04 07:04:00,0.67312,0.67317,0.67308,0.67317,196300001.0
2006-12-04 07:05:00,0.67312,0.67312,0.67304,0.67309,132299998.0
2006-12-04 07:06:00,0.67316,0.67317,0.67309,0.67309,74800002.0
2006-12-04 07:07:00,0.6731,0.67316,0.6731,0.67312,109800003.0
2006-12-04 07:08:00,0.67311,0.67315,0.6731,0.67315,77199999.0
2006-12-04 07:09:00,0.67306,0.67306,0.67301,0.67301,7200000.0
2006-12-04 07:10:00,0.67289,0.673,0.67289,0.67299,155899999.0
2006-12-04 07:11:00,0.6731,0.67325,0.6731,0.67313,95500001.0
2006-12-04 07:12:00,0.67305,0.67326,0.67295,0.67312,143700001.0
2006-12-04 07:13:00,0.67306,0.67308,0.67301,0.67308,87600000.0
2006-12-04 07:14:00,0.67308,0.67308,0.67299,0.67302,110599998.0
2006-12-04 07:15:00,0.6731,0.6731,0.67308,0.6731,158299998.0
2006-12-04 07:16:00,0.6731,0.6731,0.673,0.67301,141100001.0
2006-12-04 07:17:00,0.67304,0.67318,0.67304,0.67318,48500000.0
2006-12-04 07:18:00,0.6732,0.67323,0.67309,0.67309,154600001.0
2006-12-04 07:19:00,0.67309,0.67329,0.67309,0.67316,183799996.0
2006-12-04 07:20:00,0.67312,0.67312,0.67302,0.67307,192400002.0
2006-12-04 07:21:00,0.67318,0.67324,0.67318,0.67318,103099998.0
2006-12-04 07:22:00,0.67315,0.6733,0.67315,0.67324,125499999.0
2006-12-04 07:23:00,0.67319,0.67322,0.67314,0.6732,97099998.0
2006-12-04 07:24:00,0.6732,0.67322,0.6732,0.67322,37899999.0
2006-12-04 07:25:00,0.67315,0.67319,0.67312,0.67319,208700003.0
2006-12-04 07:26:00,0.67321,0.67324,0.67314,0.67314,156400006.0
2006-12-04 07:27:00,0.67317,0.67317,0.67316,0.67316,66199998.0
2006-12-04 07:28:00,0.67315,0.67325,0.67315,0.67318,82700002.0
2006-12-04 07:29:00,0.67322,0.67335,0.67315,0.6733,298900002.0
2006-12-04 07:30:00,0.67327,0.67331,0.67321,0.67331,92499999.0
2006-12-04 07:31:00,0.67336,0.67336,0.67326,0.67328,124199997.0
2006-12-04 07:32:00,0.67325,0.67325,0.67302,0.67302,47100000.0
2006-12-04 07:33:00,0.67293,0.67298,0.6729,0.67292,138099999.0
2006-12-04 07:34:00,0.67292,0.673,0.67292,0.67295,280199999.0
2006-12-04 07:35:00,0.67296,0.67304,0.67292,0.67293,127200001.0
2006-12-04 07:36:00,0.67291,0.673,0.67291,0.67295,159800002.0
2006-12-04 07:37:00,0.67293,0.67294,0.67287,0.67294,302299997.0
2006-12-04 07:38:00,0.67295,0.67299,0.67295,0.67297,110200003.0
2006-12-04 07:39:00,0.67295,0.673,0.67292,0.67295,204599999.0
2006-12-04 07:40:00,0.67292,0.67292,0.67287,0.67292,100599998.0
2006-12-04 07:41:00,0.67295,0.67299,0.67287,0.67287,122399999.0
2006-12-04 07:42:00,0.67283,0.67284,0.67282,0.67282,82800000.0
2006-12-04 07:43:00,0.67285,0.67293,0.67285,0.67285,214300000.0
2006-12-04 07:44:00,0.6728,0.67286,0.6728,0.67283,179399999.0
2006-12-04 07:45:00,0.67281,0.67288,0.67281,0.67281,153500002.0
2006-12-04 07:46:00,0.6728,0.67287,0.67277,0.67277,191300001.0
2006-12-04 07:47:00,0.67283,0.67287,0.67279,0.67281,91700001.0
2006-12-04 07:48:00,0.67278,0.67285,0.67278,0.67278,177300000.0
2006-12-04 07:49:00,0.67279,0.67281,0.67279,0.67281,37199999.0
2006-12-04 07:50:00,0.67279,0.67279,0.67271,0.67273,109100003.0
2006-12-04 07:51:00,0.67272,0.67285,0.67272,0.6728,117999998.0
2006-12-04 07:52:00,0.67287,0.67292,0.67287,0.67287,68100000.0
2006-12-04 07:53:00,0.67288,0.67292,0.67287,0.67288,151800000.0
2006-12-04 07:54:00,0.67293,0.67299,0.67293,0.67297,109800002.0
2006-12-04 07:55:00,0.67297,0.673,0.67294,0.673,216799997.0
2006-12-04 07:56:00,0.67294,0.67303,0.67293,0.67303,100500002.0
2006-12-04 07:57:00,0.673,0.67302,0.673,0.67302,55799998.0
2006-12-04 07:58:00,0.67302,0.67304,0.67297,0.673,79600001.0
2006-12-04 07:59:00,0.67295,0.673,0.67295,0.673,174700001.0
2006-12-04 08:00:00,0.67299,0.67313,0.67299,0.67301,199399999.0
2006-12-04 08:01:00,0.67304,0.67304,0.67295,0.673,195299996.0
2006-12-04 08:02:00,0.673,0.67303,0.67297,0.67297,112499999.0
2006-12-04 08:03:00,0.67304,0.67304,0.67302,0.67302,49400002.0
2006-12-04 08:04:00,0.67292,0.67301,0.67291,0.67301,75000001.0
2006-12-04 08:05:00,0.673,0.673,0.67294,0.67294,150900004.0
2006-12-04 08:06:00,0.673,0.67303,0.67293,0.67295,210600001.0
2006-12-04 08:07:00,0.67296,0.67297,0.67296,0.67297,39800000.0
2006-12-04 08:08:00,0.67301,0.67304,0.67301,0.67304,34300000.0
2006-12-04 08:09:00,0.67306,0.67306,0.67295,0.67298,239100001.0
2006-12-04 08:10:00,0.67299,0.67303,0.67294,0.67303,109900002.0
2006-12-04 08:11:00,0.67298,0.67298,0.67288,0.67289,155799999.0
2006-12-04 08:12:00,0.67295,0.67313,0.67295,0.67313,115800000.0
2006-12-04 08:13:00,0.67312,0.67312,0.6729,0.6729,55100001.0
2006-12-04 08:14:00,0.67298,0.67302,0.67293,0.67299,219600003.0
2006-12-04 08:15:00,0.67302,0.67319,0.67302,0.6731,174399994.0
2006-12-04 08:16:00,0.6731,0.6731,0.67293,0.67306,164800002.0
2006-12-04 08:17:00,0.67307,0.67316,0.67307,0.67307,160000001.0
2006-12-04 08:18:00,0.67299,0.67299,0.67296,0.67296,14100000.0
2006-12-04 08:19:00,0.6729,0.67299,0.6729,0.67299,121000001.0
2006-12-04 08:20:00,0.673,0.67309,0.673,0.67302,162000000.0
2006-12-04 08:21:00,0.67302,0.67302,0.67294,0.67294,151600000.0
2006-12-04 08:22:00,0.67304,0.67305,0.67297,0.67297,98099998.0
2006-12-04 08:23:00,0.67302,0.67307,0.67302,0.67307,123000000.0
2006-12-04 08:24:00,0.67303,0.67313,0.67303,0.67313,296299997.0
2006-12-04 08:25:00,0.6731,0.67315,0.67308,0.67312,153100002.0
2006-12-04 08:26:00,0.67313,0.67313,0.67305,0.67313,155500000.0
2006-12-04 08:27:00,0.67313,0.67313,0.67305,0.67307,185699997.0
2006-12-04 08:28:00,0.67307,0.6731,0.67307,0.6731,160399999.0
2006-12-04 08:29:00,0.67312,0.67312,0.67308,0.67308,28900000.0
2006-12-04 08:30:00,0.67314,0.67321,0.67312,0.67313,150000003.0
2006-12-04 08:31:00,0.67309,0.67319,0.67309,0.67311,178799999.0
2006-12-04 08:32:00,0.67309,0.67314,0.67308,0.67311,123300000.0
2006-12-04 08:33:00,0.67312,0.67314,0.67311,0.67313,193999996.0
2006-12-04 08:34:00,0.67304,0.67304,0.67288,0.67288,102400001.0
2006-12-04 08:35:00,0.67282,0.67287,0.6728,0.67287,96499999.0
2006-12-04 08:36:00,0.6728,0.6728,0.67274,0.67274,86999999.0
2006-12-04 08:37:00,0.67269,0.67272,0.67261,0.67272,115000002.0
2006-12-04 08:38:00,0.67274,0.67281,0.6727,0.67281,105400001.0
2006-12-04 08:39:00,0.67292,0.67294,0.67284,0.67293,126800002.0
2006-12-04 08:40:00,0.67289,0.6729,0.67288,0.6729,102000001.0
2006-12-04 08:41:00,0.6729,0.67295,0.6729,0.67295,78299999.0
2006-12-04 08:42:00,0.67295,0.67305,0.67294,0.67304,180299997.0
2006-12-04 08:43:00,0.67302,0.67311,0.673,0.67302,187599997.0
2006-12-04 08:44:00,0.67299,0.67302,0.67296,0.67302,186800000.0
2006-12-04 08:45:00,0.67302,0.67305,0.67297,0.67301,41200000.0
2006-12-04 08:46:00,0.67301,0.67305,0.67297,0.67305,97299999.0
2006-12-04 08:47:00,0.673,0.67303,0.67295,0.673,218900000.0
2006-12-04 08:48:00,0.67302,0.67307,0.67302,0.67302,202699996.0
2006-12-04 08:49:00,0.67307,0.67312,0.67304,0.67307,159200004.0
2006-12-04 08:50:00,0.67299,0.67311,0.67299,0.6731,255599999.0
2006-12-04 08:51:00,0.67311,0.67314,0.67308,0.67308,128699999.0
2006-12-04 08:52:00,0.67302,0.67308,0.67301,0.67308,131600004.0
2006-12-04 08:53:00,0.67305,0.67305,0.67301,0.67301,112699999.0
2006-12-04 08:54:00,0.67301,0.67303,0.673,0.673,94299999.0
2006-12-04 08:55:00,0.67294,0.67294,0.67279,0.67282,100900001.0
2006-12-04 08:56:00,0.67287,0.67303,0.67287,0.67303,289000000.0
2006-12-04 08:57:00,0.67302,0.67302,0.67296,0.67299,106500000.0
2006-12-04 08:58:00,0.67296,0.67297,0.67284,0.67297,197800001.0
2006-12-04 08:59:00,0.67292,0.67297,0.67288,0.67295,59000001.0
2006-12-04 09:00:00,0.67297,0.67303,0.67295,0.67303,77599998.0
2006-12-04 09:01:00,0.67304,0.67304,0.67295,0.67301,172699999.0
2006-12-04 09:02:00,0.67301,0.67301,0.67288,0.67288,142900004.0
2006-12-04 09:03:00,0.67287,0.67292,0.67263,0.67263,141499998.0
2006-12-04 09:04:00,0.67267,0.67281,0.67267,0.67281,107200002.0
2006-12-04 09:05:00,0.67285,0.67289,0.67282,0.67283,189399999.0
2006-12-04 09:06:00,0.67283,0.67289,0.67279,0.67285,180700001.0
2006-12-04 09:07:00,0.67287,0.67294,0.67286,0.67288,122199998.0
2006-12-04 09:08:00,0.67291,0.67291,0.6728,0.67285,332099994.0
2006-12-04 09:09:00,0.67288,0.67292,0.67286,0.67292,179600003.0
2006-12-04 09:10:00,0.67296,0.67302,0.67295,0.673,113199998.0
2006-12-04 09:11:00,0.67299,0.67302,0.67299,0.673,327500004.0
2006-12-04 09:12:00,0.673,0.67302,0.67298,0.67302,79600001.0
2006-12-04 09:13:00,0.673,0.673,0.67294,0.67299,116600000.0
2006-12-04 09:14:00,0.67305,0.67309,0.673,0.67301,119000002.0
2006-12-04 09:15:00,0.67306,0.67317,0.67306,0.67316,100599999.0
2006-12-04 09:16:00,0.67313,0.67328,0.67307,0.67328,130600001.0
2006-12-04 09:17:00,0.67325,0.6733,0.6732,0.67324,97299999.0
2006-12-04 09:18:00,0.6732,0.67323,0.67307,0.67317,174100002.0
2006-12-04 09:19:00,0.67322,0.67323,0.67319,0.67322,154500000.0
2006-12-04 09:20:00,0.67314,0.67319,0.6731,0.67319,136600001.0
2006-12-04 09:21:00,0.67316,0.67325,0.67316,0.67322,246200000.0
2006-12-04 09:22:00,0.67319,0.67319,0.67308,0.67314,157399999.0
2006-12-04 09:23:00,0.67312,0.67318,0.67312,0.67312,139300000.0
2006-12-04 09:24:00,0.67309,0.67313,0.67306,0.6731,119999999.0
2006-12-04 09:25:00,0.6731,0.6731,0.67304,0.67305,233900001.0
2006-12-04 09:26:00,0.67303,0.67303,0.67295,0.673,193399996.0
2006-12-04 09:27:00,0.67306,0.67306,0.67301,0.67302,115200001.0
2006-12-04 09:28:00,0.67302,0.67306,0.67292,0.67292,121300001.0
2006-12-04 09:29:00,0.67283,0.67293,0.67275,0.67275,192799997.0
2006-12-04 09:30:00,0.67268,0.67279,0.67265,0.67276,204200007.0
2006-12-04 09:31:00,0.67275,0.67281,0.67275,0.67281,129300002.0
2006-12-04 09:32:00,0.67278,0.6728,0.67268,0.67277,299799999.0
2006-12-04 09:33:00,0.67279,0.67292,0.67276,0.67291,158799997.0
2006-12-04 09:34:00,0.67295,0.67296,0.67287,0.67291,123800000.0
2006-12-04 09:35:00,0.67297,0.67297,0.67292,0.67292,142899997.0
2006-12-04 09:36:00,0.67295,0.67303,0.67293,0.67293,179499998.0
2006-12-04 09:37:00,0.67298,0.67304,0.67293,0.673,189100001.0
2006-12-04 09:38:00,0.67302,0.67305,0.67291,0.67305,89699998.0
2006-12-04 09:39:00,0.67299,0.673,0.67285,0.673,185300000.0
2006-12-04 09:40:00,0.67304,0.67319,0.67304,0.67313,115800000.0
2006-12-04 09:41:00,0.67313,0.67316,0.6731,0.6731,225400000.0
2006-12-04 09:42:00,0.67317,0.67321,0.67309,0.67312,335099997.0
2006-12-04 09:43:00,0.67309,0.6733,0.67305,0.6733,132000002.0
2006-12-04 09:44:00,0.67324,0.67335,0.67324,0.67328,135600002.0
2006-12-04 09:45:00,0.67328,0.6733,0.6732,0.67322,266200000.0
2006-12-04 09:46:00,0.67329,0.67329,0.67324,0.67324,110200000.0
2006-12-04 09:47:00,0.67325,0.67326,0.67316,0.67316,113399998.0
2006-12-04 09:48:00,0.67312,0.67326,0.67312,0.67317,171600004.0
2006-12-04 09:49:00,0.67321,0.67327,0.67311,0.67311,115499998.0
2006-12-04 09:50:00,0.67308,0.67313,0.673,0.67313,153100002.0
2006-12-04 09:51:00,0.67306,0.67306,0.67296,0.67297,132000001.0
2006-12-04 09:52:00,0.67304,0.67315,0.67304,0.67312,199000003.0
2006-12-04 09:53:00,0.67313,0.67319,0.67311,0.67319,175500000.0
2006-12-04 09:54:00,0.67314,0.67324,0.67314,0.67322,320799997.0
2006-12-04 09:55:00,0.67319,0.67322,0.67315,0.67322,162000002.0
2006-12-04 09:56:00,0.67317,0.67317,0.67306,0.67306,42900000.0
2006-12-04 09:57:00,0.67303,0.67306,0.67303,0.67305,90800001.0
2006-12-04 09:58:00,0.67303,0.67303,0.67287,0.67287,102100002.0
2006-12-04 09:59:00,0.67288,0.6729,0.6728,0.67283,221899997.0
2006-12-04 10:00:00,0.67286,0.67286,0.67268,0.6727,50199998.0
2006-12-04 10:01:00,0.67264,0.67264,0.67246,0.67251,127400000.0
2006-12-04 10:02:00,0.67255,0.67268,0.67254,0.67267,184100002.0
2006-12-04 10:03:00,0.67268,0.67268,0.67258,0.67265,236100004.0
2006-12-04 10:04:00,0.67265,0.67269,0.67255,0.67265,149300001.0
2006-12-04 10:05:00,0.67268,0.6728,0.67268,0.6728,156100004.0
2006-12-04 10:06:00,0.67276,0.6729,0.67275,0.6729,160599994.0
2006-12-04 10:07:00,0.67281,0.67287,0.67274,0.67283,175899998.0
2006-12-04 10:08:00,0.67286,0.67316,0.67286,0.67313,140700003.0
2006-12-04 10:09:00,0.67317,0.6732,0.67303,0.67303,38300000.0
2006-12-04 10:10:00,0.67309,0.67312,0.673,0.6731,307799994.0
2006-12-04 10:11:00,0.67301,0.67307,0.673,0.67303,118799998.0
2006-12-04 10:12:00,0.67307,0.67319,0.67307,0.67313,168499996.0
2006-12-04 10:13:00,0.67309,0.67315,0.67302,0.67302,130599999.0
2006-12-04 10:14:00,0.67303,0.67305,0.67294,0.67297,164200000.0
2006-12-04 10:15:00,0.67294,0.67302,0.67294,0.67297,209000002.0
2006-12-04 10:16:00,0.67303,0.67305,0.67296,0.673,116300000.0
2006-12-04 10:17:00,0.673,0.673,0.67292,0.67298,212400002.0
2006-12-04 10:18:00,0.67292,0.67303,0.67292,0.67292,151400001.0
2006-12-04 10:19:00,0.67294,0.67302,0.67288,0.67301,158299999.0
2006-12-04 10:20:00,0.67301,0.67303,0.67297,0.67303,112700002.0
2006-12-04 10:21:00,0.67299,0.67311,0.67299,0.67307,181399999.0
2006-12-04 10:22:00,0.67311,0.6733,0.6731,0.6733,141699999.0
2006-12-04 10:23:00,0.67333,0.67342,0.67328,0.67332,147200000.0
2006-12-04 10:24:00,0.6734,0.67346,0.67337,0.67343,172900000.0
2006-12-04 10:25:00,0.67341,0.67341,0.67325,0.67333,152300001.0
2006-12-04 10:26:00,0.67332,0.67337,0.67331,0.67336,118999999.0
2006-12-04 10:27:00,0.67337,0.6734,0.67332,0.67337,111400004.0
2006-12-04 10:28:00,0.67333,0.6734,0.67318,0.67326,284599995.0
2006-12-04 10:29:00,0.67323,0.67335,0.67323,0.67335,225699999.0
2006-12-04 10:30:00,0.67335,0.67335,0.6733,0.6733,98100001.0
2006-12-04 10:31:00,0.67331,0.67335,0.67326,0.67335,196400004.0
2006-12-04 10:32:00,0.67335,0.67342,0.6733,0.67342,115799999.0
2006-12-04 10:33:00,0.67341,0.67349,0.67339,0.67348,168699997.0
2006-12-04 10:34:00,0.67345,0.67345,0.67338,0.67341,148000002.0
2006-12-04 10:35:00,0.67339,0.67347,0.67333,0.67347,141499999.0
2006-12-04 10:36:00,0.67346,0.67346,0.67335,0.6734,228099999.0
2006-12-04 10:37:00,0.67337,0.67356,0.67336,0.67356,147800001.0
2006-12-04 10:38:00,0.67353,0.67355,0.67339,0.67339,247199997.0
2006-12-04 10:39:00,0.67329,0.67329,0.6732,0.67322,87700001.0
2006-12-04 10:40:00,0.67326,0.67326,0.67315,0.67315,111100001.0
2006-12-04 10:41:00,0.67313,0.67314,0.67305,0.67313,198899999.0
2006-12-04 10:42:00,0.67314,0.67316,0.6731,0.6731,232499999.0
2006-12-04 10:43:00,0.67306,0.67306,0.67267,0.6727,170699998.0
2006-12-04 10:44:00,0.67272,0.67283,0.67272,0.67282,108100001.0
2006-12-04 10:45:00,0.67269,0.67275,0.67264,0.67275,164599998.0
2006-12-04 10:46:00,0.67271,0.67277,0.67271,0.67275,182899996.0
2006-12-04 10:47:00,0.67281,0.67284,0.67281,0.67284,26600001.0
2006-12-04 10:48:00,0.67284,0.67285,0.67284,0.67285,73899998.0
2006-12-04 10:49:00,0.67291,0.67293,0.67281,0.67293,242299996.0
2006-12-04 10:50:00,0.67287,0.67287,0.6727,0.67273,131000001.0
2006-12-04 10:51:00,0.67276,0.67282,0.67267,0.67271,100899998.0
2006-12-04 10:52:00,0.67271,0.67272,0.67268,0.67268,221000000.0
2006-12-04 10:53:00,0.67261,0.67265,0.67258,0.6726,122700001.0
2006-12-04 10:54:00,0.6726,0.67266,0.6726,0.67264,127500001.0
2006-12-04 10:55:00,0.67263,0.67268,0.67255,0.67268,177600002.0
2006-12-04 10:56:00,0.6726,0.6726,0.67238,0.67245,71100001.0
2006-12-04 10:57:00,0.67236,0.67244,0.67224,0.67224,217100003.0
2006-12-04 10:58:00,0.6723,0.67234,0.67226,0.67234,202800002.0
2006-12-04 10:59:00,0.67231,0.67232,0.6722,0.67222,186000003.0
2006-12-04 11:00:00,0.67217,0.67221,0.67214,0.67214,226600000.0
2006-12-04 11:01:00,0.67215,0.67221,0.67215,0.67217,81300001.0
2006-12-04 11:02:00,0.67221,0.67221,0.67209,0.67215,194600000.0
2006-12-04 11:03:00,0.67211,0.67216,0.67209,0.67212,193600001.0
2006-12-04 11:04:00,0.67204,0.67211,0.67204,0.6721,245500002.0
2006-12-04 11:05:00,0.67209,0.67222,0.67209,0.67222,19800000.0
2006-12-04 11:06:00,0.67221,0.67233,0.67221,0.67233,109699998.0
2006-12-04 11:07:00,0.67225,0.67226,0.67222,0.67222,106600000.0
2006-12-04 11:08:00,0.6723,0.6723,0.67225,0.67227,88700002.0
2006-12-04 11:09:00,0.67226,0.67226,0.67216,0.67222,157899997.0
2006-12-04 11:10:00,0.67224,0.67235,0.6722,0.67227,242399999.0
2006-12-04 11:11:00,0.67234,0.67239,0.6723,0.6723,101400000.0
2006-12-04 11:12:00,0.67236,0.67237,0.67231,0.67231,128400003.0
2006-12-04 11:13:00,0.67234,0.67235,0.67222,0.67233,151000000.0
2006-12-04 11:14:00,0.67238,0.67238,0.67228,0.67232,188200000.0
2006-12-04 11:15:00,0.67234,0.67236,0.67234,0.67235,238500001.0
2006-12-04 11:16:00,0.67232,0.67243,0.67232,0.67243,177999994.0
2006-12-04 11:17:00,0.67247,0.67249,0.67238,0.67243,93400001.0
2006-12-04 11:18:00,0.6724,0.67246,0.67232,0.67246,144399998.0
2006-12-04 11:19:00,0.67253,0.67253,0.67241,0.6725,207499999.0
2006-12-04 11:20:00,0.67249,0.67249,0.67243,0.67244,90500001.0
2006-12-04 11:21:00,0.67254,0.67254,0.67251,0.67252,133199999.0
2006-12-04 11:22:00,0.67252,0.67256,0.67249,0.67249,141900002.0
2006-12-04 11:23:00,0.67248,0.67248,0.67236,0.6724,122300001.0
2006-12-04 11:24:00,0.67239,0.67247,0.67236,0.67241,186599998.0
2006-12-04 11:25:00,0.67239,0.67243,0.67236,0.67243,166599997.0
2006-12-04 11:26:00,0.67242,0.67252,0.67242,0.67252,81000001.0
2006-12-04 11:27:00,0.67252,0.67255,0.67245,0.67253,181400000.0
2006-12-04 11:28:00,0.67248,0.67256,0.67247,0.67252,248699996.0
2006-12-04 11:29:00,0.67258,0.67266,0.67258,0.67266,164299994.0
2006-12-04 11:30:00,0.67274,0.67274,0.67253,0.67267,238799997.0
2006-12-04 11:31:00,0.67266,0.67279,0.67266,0.67271,132899999.0
2006-12-04 11:32:00,0.67282,0.67282,0.67268,0.67275,180199999.0
2006-12-04 11:33:00,0.67275,0.67275,0.67266,0.67267,150200002.0
2006-12-04 11:34:00,0.67274,0.67292,0.67274,0.67287,112000001.0
2006-12-04 11:35:00,0.67288,0.67289,0.67279,0.67283,194699997.0
2006-12-04 11:36:00,0.67276,0.6729,0.67276,0.67277,105600001.0
2006-12-04 11:37:00,0.67277,0.67286,0.67277,0.67286,108499998.0
2006-12-04 11:38:00,0.67286,0.67287,0.67277,0.67283,87699999.0
2006-12-04 11:39:00,0.67285,0.67293,0.67283,0.67293,124600001.0
2006-12-04 11:40:00,0.67295,0.67297,0.6729,0.67294,64700001.0
2006-12-04 11:41:00,0.67295,0.67297,0.67291,0.67292,162200001.0
2006-12-04 11:42:00,0.67295,0.67295,0.67294,0.67294,169100004.0
2006-12-04 11:43:00,0.67295,0.67308,0.67295,0.67308,112600001.0
2006-12-04 11:44:00,0.67309,0.67316,0.67309,0.67316,29799999.0
2006-12-04 11:45:00,0.67318,0.67322,0.67313,0.67315,234199999.0
2006-12-04 11:46:00,0.67309,0.67317,0.67309,0.6731,141700001.0
2006-12-04 11:47:00,0.67309,0.6731,0.67299,0.67305,108900004.0
2006-12-04 11:48:00,0.673,0.67304,0.67295,0.67304,120800000.0
2006-12-04 11:49:00,0.67303,0.67304,0.67294,0.67303,230899998.0
2006-12-04 11:50:00,0.67299,0.67308,0.67299,0.67308,188600002.0
2006-12-04 11:51:00,0.67305,0.67311,0.67298,0.67298,194399999.0
2006-12-04 11:52:00,0.67299,0.67303,0.67299,0.67303,23099999.0
2006-12-04 11:53:00,0.67305,0.67313,0.67303,0.67313,255399999.0
2006-12-04 11:54:00,0.67309,0.67313,0.67303,0.67305,197399996.0
2006-12-04 11:55:00,0.67308,0.67308,0.67297,0.673,146000002.0
2006-12-04 11:56:00,0.67299,0.67308,0.67298,0.67305,292900000.0
2006-12-04 11:57:00,0.67305,0.67305,0.67296,0.67299,199500001.0
2006-12-04 11:58:00,0.67297,0.67303,0.67289,0.67289,99100002.0
2006-12-04 11:59:00,0.67293,0.673,0.67292,0.67295,155999998.0
2006-12-04 12:00:00,0.67285,0.67297,0.67285,0.67294,227099997.0
2006-12-04 12:01:00,0.673,0.67306,0.67293,0.67293,215200004.0
2006-12-04 12:02:00,0.67301,0.67301,0.67296,0.67301,237099997.0
2006-12-04 12:03:00,0.67305,0.67305,0.67299,0.67299,107799999.0
2006-12-04 12:04:00,0.67299,0.67299,0.67293,0.67297,113400002.0
2006-12-04 12:05:00,0.67296,0.67296,0.67293,0.67293,169700000.0
2006-12-04 12:06:00,0.67295,0.67304,0.67295,0.67304,61200002.0
2006-12-04 12:07:00,0.67304,0.67304,0.67294,0.67295,133399999.0
2006-12-04 12:08:00,0.673,0.67303,0.67295,0.67303,78100000.0
2006-12-04 12:09:00,0.67298,0.67299,0.67288,0.67288,157700000.0
2006-12-04 12:10:00,0.67291,0.67295,0.6729,0.67292,197800002.0
2006-12-04 12:11:00,0.67288,0.67295,0.67288,0.67295,191600000.0
2006-12-04 12:12:00,0.67291,0.67292,0.67284,0.67284,116899999.0
2006-12-04 12:13:00,0.67278,0.67283,0.67278,0.67278,35900000.0
2006-12-04 12:14:00,0.67281,0.67281,0.67274,0.67274,87400000.0
2006-12-04 12:15:00,0.67266,0.67268,0.67259,0.67268,115999997.0
2006-12-04 12:16:00,0.67261,0.67261,0.67249,0.67256,201499999.0
2006-12-04 12:17:00,0.67252,0.67257,0.67246,0.67257,191799997.0
2006-12-04 12:18:00,0.67251,0.67252,0.67243,0.67243,148500001.0
2006-12-04 12:19:00,0.67248,0.67256,0.67248,0.67251,147300000.0
2006-12-04 12:20:00,0.67249,0.67255,0.67246,0.67246,176600000.0
2006-12-04 12:21:00,0.67245,0.6725,0.67238,0.6725,261700000.0
2006-12-04 12:22:00,0.67253,0.67253,0.67248,0.67248,59900000.0
2006-12-04 12:23:00,0.67241,0.67243,0.67237,0.67242,93600001.0
2006-12-04 12:24:00,0.67234,0.67244,0.67234,0.6724,141699998.0
2006-12-04 12:25:00,0.67244,0.67244,0.67236,0.67239,73200001.0
2006-12-04 12:26:00,0.67233,0.67244,0.67233,0.67244,95300000.0
2006-12-04 12:27:00,0.67241,0.67244,0.67235,0.67244,289100000.0
2006-12-04 12:28:00,0.67247,0.6725,0.67242,0.67245,248999997.0
2006-12-04 12:29:00,0.67244,0.67258,0.67244,0.67255,193700000.0
2006-12-04 12:30:00,0.6725,0.67255,0.67249,0.67255,98999996.0
2006-12-04 12:31:00,0.67254,0.67266,0.67254,0.67262,99199999.0
2006-12-04 12:32:00,0.67264,0.6727,0.67264,0.67264,132299997.0
2006-12-04 12:33:00,0.67266,0.67273,0.67264,0.67273,83400000.0
2006-12-04 12:34:00,0.67266,0.67266,0.67266,0.67266,53799999.0
2006-12-04 12:35:00,0.67268,0.67275,0.67267,0.67274,99100003.0
2006-12-04 12:36:00,0.67271,0.67271,0.67269,0.67269,39900000.0
2006-12-04 12:37:00,0.67275,0.67275,0.67266,0.67271,239400003.0
2006-12-04 12:38:00,0.67267,0.67271,0.67266,0.67267,124300003.0
2006-12-04 12:39:00,0.67274,0.67274,0.67268,0.6727,62299999.0
2006-12-04 12:40:00,0.67264,0.67271,0.67263,0.67263,163599999.0
2006-12-04 12:41:00,0.67262,0.6727,0.67262,0.67264,73399999.0
2006-12-04 12:42:00,0.67258,0.67266,0.67258,0.67265,161600001.0
2006-12-04 12:43:00,0.67261,0.67261,0.67254,0.67259,150100002.0
2006-12-04 12:44:00,0.67258,0.67263,0.67258,0.67263,150199997.0
2006-12-04 12:45:00,0.67263,0.67263,0.6725,0.6725,200900000.0
2006-12-04 12:46:00,0.67259,0.67267,0.67259,0.67262,14500000.0
2006-12-04 12:47:00,0.67255,0.67266,0.67255,0.67261,211200000.0
2006-12-04 12:48:00,0.67268,0.67268,0.67253,0.6726,239199998.0
2006-12-04 12:49:00,0.67265,0.67271,0.67263,0.67265,112500002.0
2006-12-04 12:50:00,0.67267,0.67269,0.67262,0.67262,203499995.0
2006-12-04 12:51:00,0.67261,0.6727,0.67259,0.6727,221700000.0
2006-12-04 12:52:00,0.67268,0.67269,0.67263,0.67265,65900000.0
2006-12-04 12:53:00,0.67275,0.67275,0.67267,0.67269,170900001.0
2006-12-04 12:54:00,0.67264,0.67267,0.6726,0.67265,139700000.0
2006-12-04 12:55:00,0.67264,0.67264,0.6726,0.67261,142200001.0
2006-12-04 12:56:00,0.67264,0.67266,0.67261,0.67262,184399998.0
2006-12-04 12:57:00,0.67261,0.67268,0.67261,0.67263,120700003.0
2006-12-04 12:58:00,0.67266,0.67276,0.67266,0.67266,230800000.0
2006-12-04 12:59:00,0.67267,0.67272,0.67264,0.67266,296700001.0
2006-12-04 13:00:00,0.67269,0.6727,0.67267,0.67267,190600001.0
2006-12-04 13:01:00,0.67269,0.67275,0.67267,0.67268,226100000.0
2006-12-04 13:02:00,0.6727,0.67271,0.67263,0.6727,164999999.0
2006-12-04 13:03:00,0.67269,0.67276,0.67269,0.67276,163199998.0
2006-12-04 13:04:00,0.67273,0.67282,0.67268,0.67282,182800000.0
2006-12-04 13:05:00,0.67278,0.67278,0.67274,0.67274,8300000.0
2006-12-04 13:06:00,0.67274,0.67278,0.67268,0.67276,279500003.0
2006-12-04 13:07:00,0.67275,0.67279,0.67268,0.6727,119799999.0
2006-12-04 13:08:00,0.67274,0.6728,0.67267,0.67273,148200001.0
2006-12-04 13:09:00,0.67276,0.67277,0.67271,0.67277,192700001.0
2006-12-04 13:10:00,0.67265,0.67273,0.67264,0.67273,155300001.0
2006-12-04 13:11:00,0.67269,0.67272,0.67258,0.67258,154999998.0
2006-12-04 13:12:00,0.67264,0.67273,0.67261,0.67273,154000001.0
2006-12-04 13:13:00,0.67272,0.67279,0.6727,0.67275,191000001.0
2006-12-04 13:14:00,0.67275,0.67277,0.67271,0.67275,108900002.0
2006-12-04 13:15:00,0.67269,0.67277,0.67268,0.67275,205800001.0
2006-12-04 13:16:00,0.67271,0.67274,0.67269,0.67273,63299999.0
2006-12-04 13:17:00,0.67277,0.67278,0.6727,0.67276,167200002.0
2006-12-04 13:18:00,0.67272,0.67284,0.67272,0.6728,149099998.0
2006-12-04 13:19:00,0.67283,0.67283,0.67277,0.6728,124200000.0
2006-12-04 13:20:00,0.67275,0.67282,0.67272,0.67275,124299999.0
2006-12-04 13:21:00,0.67273,0.6728,0.67273,0.67276,256399999.0
2006-12-04 13:22:00,0.67278,0.6728,0.67276,0.67278,108499997.0
2006-12-04 13:23:00,0.67273,0.67286,0.67273,0.67285,197099999.0
2006-12-04 13:24:00,0.67284,0.67287,0.6728,0.67287,155499998.0
2006-12-04 13:25:00,0.67282,0.67282,0.67272,0.67275,144700001.0
2006-12-04 13:26:00,0.67275,0.67275,0.67264,0.67269,19900000.0
2006-12-04 13:27:00,0.6727,0.67278,0.67268,0.67272,159600000.0
2006-12-04 13:28:00,0.67268,0.67276,0.67268,0.67272,83999998.0
2006-12-04 13:29:00,0.67273,0.67275,0.67267,0.67275,205600007.0
2006-12-04 13:30:00,0.67272,0.67272,0.67258,0.67259,114600000.0
2006-12-04 13:31:00,0.6726,0.67265,0.67258,0.67259,169400000.0
2006-12-04 13:32:00,0.67254,0.67254,0.67248,0.67253,136599999.0
2006-12-04 13:33:00,0.67259,0.67265,0.67259,0.67262,60700001.0
2006-12-04 13:34:00,0.67266,0.67266,0.67259,0.67259,103100002.0
2006-12-04 13:35:00,0.67257,0.67263,0.67257,0.6726,31700000.0
2006-12-04 13:36:00,0.67266,0.67266,0.67256,0.6726,118000001.0
2006-12-04 13:37:00,0.67263,0.67263,0.67256,0.6726,185000000.0
2006-12-04 13:38:00,0.67264,0.67264,0.67254,0.67255,103599998.0
2006-12-04 13:39:00,0.67252,0.67265,0.67252,0.67265,112900003.0
2006-12-04 13:40:00,0.67267,0.67272,0.67264,0.67272,126400000.0
2006-12-04 13:41:00,0.67272,0.67274,0.67267,0.6727,274400002.0
2006-12-04 13:42:00,0.67274,0.67276,0.67268,0.67272,87400000.0
2006-12-04 13:43:00,0.6727,0.6728,0.6727,0.67272,154700001.0
2006-12-04 13:44:00,0.67276,0.6728,0.6727,0.6727,115299996.0
2006-12-04 13:45:00,0.67273,0.67276,0.67271,0.67272,152300001.0
2006-12-04 13:46:00,0.67271,0.67272,0.67262,0.67264,245100000.0
2006-12-04 13:47:00,0.67265,0.6727,0.67261,0.67268,183299995.0
2006-12-04 13:48:00,0.67268,0.6727,0.67259,0.6727,151300003.0
2006-12-04 13:49:00,0.67273,0.67276,0.67261,0.67271,125900000.0
2006-12-04 13:50:00,0.6727,0.67273,0.67266,0.6727,189499997.0
2006-12-04 13:51:00,0.67269,0.67278,0.67267,0.67275,151000001.0
2006-12-04 13:52:00,0.67273,0.67278,0.67272,0.67272,108500001.0
2006-12-04 13:53:00,0.67278,0.6728,0.67268,0.67271,80599999.0
2006-12-04 13:54:00,0.67271,0.67275,0.67269,0.6727,145600001.0
2006-12-04 13:55:00,0.67272,0.67272,0.67268,0.67269,166900001.0
2006-12-04 13:56:00,0.67271,0.67279,0.6727,0.67279,244299999.0
2006-12-04 13:57:00,0.67274,0.67275,0.6727,0.6727,145200000.0
2006-12-04 13:58:00,0.67276,0.67281,0.67276,0.67278,26500000.0
2006-12-04 13:59:00,0.67275,0.67281,0.67275,0.67277,107800003.0
2006-12-04 14:00:00,0.67276,0.67276,0.67271,0.67274,111800001.0
2006-12-04 14:01:00,0.67272,0.67275,0.67267,0.67269,98900000.0
2006-12-04 14:02:00,0.6727,0.6728,0.6727,0.6728,46200002.0
2006-12-04 14:03:00,0.67275,0.67275,0.67269,0.67273,143699999.0
2006-12-04 14:04:00,0.6728,0.6728,0.67277,0.6728,173499995.0
2006-12-04 14:05:00,0.67276,0.67281,0.67276,0.67276,86199999.0
2006-12-04 14:06:00,0.67282,0.67282,0.67277,0.67277,216800001.0
2006-12-04 14:07:00,0.67275,0.67286,0.67275,0.67275,281000001.0
2006-12-04 14:08:00,0.67284,0.67286,0.67284,0.67286,47800001.0
2006-12-04 14:09:00,0.67283,0.67283,0.67273,0.67273,93399998.0
2006-12-04 14:10:00,0.67275,0.67278,0.67269,0.67278,146800001.0
2006-12-04 14:11:00,0.67284,0.67285,0.67278,0.67283,189000003.0
2006-12-04 14:12:00,0.67284,0.67286,0.67279,0.67286,81300001.0
2006-12-04 14:13:00,0.67285,0.67287,0.67279,0.67282,20800000.0
2006-12-04 14:14:00,0.67286,0.67291,0.67282,0.67285,181200001.0
2006-12-04 14:15:00,0.67293,0.67297,0.67293,0.67297,57500001.0
2006-12-04 14:16:00,0.67302,0.67304,0.673,0.67304,91600000.0
2006-12-04 14:17:00,0.67306,0.67311,0.67303,0.6731,146099999.0
2006-12-04 14:18:00,0.67311,0.67311,0.673,0.67305,201699998.0
2006-12-04 14:19:00,0.67302,0.67306,0.673,0.67302,265100001.0
2006-12-04 14:20:00,0.67303,0.67307,0.67301,0.67307,288600000.0
2006-12-04 14:21:00,0.67306,0.67308,0.67302,0.67302,199599999.0
2006-12-04 14:22:00,0.67299,0.67311,0.67299,0.67311,58299999.0
2006-12-04 14:23:00,0.67305,0.6731,0.67305,0.6731,221200003.0
2006-12-04 14:24:00,0.67309,0.67309,0.673,0.67302,115000001.0
2006-12-04 14:25:00,0.67299,0.673,0.67293,0.67295,154299999.0
2006-12-04 14:26:00,0.67298,0.67301,0.67298,0.67301,155800000.0
2006-12-04 14:27:00,0.67304,0.67309,0.67299,0.67303,247399999.0
2006-12-04 14:28:00,0.67303,0.67307,0.67298,0.67298,204600003.0
2006-12-04 14:29:00,0.67307,0.67307,0.67295,0.673,142900001.0
2006-12-04 14:30:00,0.67297,0.67306,0.67295,0.67295,189899998.0
2006-12-04 14:31:00,0.67298,0.67307,0.67298,0.67306,156199999.0
2006-12-04 14:32:00,0.67307,0.67308,0.67307,0.67308,13500000.0
2006-12-04 14:33:00,0.67305,0.67306,0.673,0.673,52500001.0
2006-12-04 14:34:00,0.67302,0.67302,0.67287,0.67298,199700006.0
2006-12-04 14:35:00,0.67293,0.67295,0.67292,0.67292,71100000.0
2006-12-04 14:36:00,0.67297,0.67302,0.67296,0.67298,164500000.0
2006-12-04 14:37:00,0.67298,0.67299,0.67288,0.67288,42500000.0
2006-12-04 14:38:00,0.67289,0.6729,0.67283,0.67287,125099997.0
2006-12-04 14:39:00,0.67287,0.67288,0.67283,0.67287,143299997.0
2006-12-04 14:40:00,0.67288,0.67288,0.67282,0.67283,69900000.0
2006-12-04 14:41:00,0.67287,0.67293,0.67287,0.67293,134400004.0
2006-12-04 14:42:00,0.67294,0.67294,0.67294,0.67294,8000000.0
2006-12-04 14:43:00,0.67303,0.67303,0.67297,0.67298,170899999.0
2006-12-04 14:44:00,0.67301,0.67308,0.673,0.67308,183599998.0
2006-12-04 14:45:00,0.6731,0.67312,0.67306,0.67312,162899998.0
2006-12-04 14:46:00,0.67313,0.67313,0.67302,0.67309,130000002.0
2006-12-04 14:47:00,0.67306,0.67308,0.67304,0.67306,147899999.0
2006-12-04 14:48:00,0.67308,0.67313,0.67304,0.67313,120399997.0
2006-12-04 14:49:00,0.67317,0.67322,0.67317,0.6732,67899998.0
2006-12-04 14:50:00,0.67321,0.67321,0.67315,0.67316,256199996.0
2006-12-04 14:51:00,0.67311,0.67327,0.67311,0.67327,130600000.0
2006-12-04 14:52:00,0.67328,0.67332,0.67325,0.67329,179399997.0
2006-12-04 14:53:00,0.6733,0.6733,0.67321,0.67322,97099998.0
2006-12-04 14:54:00,0.6732,0.67325,0.6732,0.67324,92500000.0
2006-12-04 14:55:00,0.67327,0.67348,0.67327,0.67343,80200000.0
2006-12-04 14:56:00,0.67342,0.67342,0.67329,0.6733,146100001.0
2006-12-04 14:57:00,0.6733,0.67334,0.67327,0.67333,168900001.0
2006-12-04 14:58:00,0.67339,0.67339,0.67333,0.67339,135700001.0
2006-12-04 14:59:00,0.67333,0.67334,0.67326,0.67334,229600001.0
2006-12-04 15:00:00,0.67335,0.67349,0.67335,0.67344,51900000.0
2006-12-04 15:01:00,0.67345,0.67345,0.6734,0.67343,48900001.0
2006-12-04 15:02:00,0.67338,0.67338,0.67331,0.67331,127100000.0
2006-12-04 15:03:00,0.67331,0.67332,0.67326,0.67326,108499999.0
2006-12-04 15:04:00,0.67327,0.6734,0.67327,0.67337,229800001.0
2006-12-04 15:05:00,0.67337,0.67338,0.67333,0.67333,277599996.0
2006-12-04 15:06:00,0.67333,0.67335,0.67326,0.67334,198400001.0
2006-12-04 15:07:00,0.67341,0.67343,0.67332,0.67343,202099999.0
2006-12-04 15:08:00,0.67336,0.67341,0.67332,0.67335,156500001.0
2006-12-04 15:09:00,0.67336,0.67342,0.67335,0.67335,90299999.0
2006-12-04 15:10:00,0.67333,0.67338,0.67331,0.67331,67799998.0
2006-12-04 15:11:00,0.67333,0.67333,0.67326,0.6733,121100003.0
2006-12-04 15:12:00,0.67327,0.67331,0.67327,0.67331,55900001.0
2006-12-04 15:13:00,0.67328,0.67337,0.67328,0.67332,182899995.0
2006-12-04 15:14:00,0.67336,0.67336,0.67326,0.67327,162800002.0
2006-12-04 15:15:00,0.67335,0.67338,0.67333,0.67338,100299999.0
2006-12-04 15:16:00,0.6734,0.67346,0.6734,0.67342,83100001.0
2006-12-04 15:17:00,0.67344,0.67347,0.67341,0.67345,125600000.0
2006-12-04 15:18:00,0.67338,0.67348,0.67338,0.67346,159899998.0
2006-12-04 15:19:00,0.67338,0.67342,0.67334,0.67334,70700000.0
2006-12-04 15:20:00,0.67337,0.67343,0.67336,0.67337,105900001.0
2006-12-04 15:21:00,0.67333,0.67333,0.67332,0.67332,122299995.0
2006-12-04 15:22:00,0.67334,0.67339,0.67331,0.67338,102999999.0
2006-12-04 15:23:00,0.67335,0.67343,0.6733,0.67333,154200003.0
2006-12-04 15:24:00,0.67332,0.67333,0.67327,0.67328,129400003.0
2006-12-04 15:25:00,0.67324,0.67328,0.67317,0.67317,27900000.0
2006-12-04 15:26:00,0.6732,0.67325,0.67316,0.6732,101000001.0
2006-12-04 15:27:00,0.67319,0.67326,0.67319,0.6732,91900002.0
2006-12-04 15:28:00,0.67327,0.67327,0.67319,0.67325,262600003.0
2006-12-04 15:29:00,0.67326,0.6733,0.67322,0.6733,216700005.0
2006-12-04 15:30:00,0.67335,0.6734,0.67331,0.67331,131000005.0
2006-12-04 15:31:00,0.67333,0.67333,0.67325,0.67331,93900001.0
2006-12-04 15:32:00,0.6733,0.67336,0.67323,0.6733,102400002.0
2006-12-04 15:33:00,0.67337,0.67343,0.67337,0.67338,169999996.0
2006-12-04 15:34:00,0.67341,0.67347,0.67336,0.67343,68400000.0
2006-12-04 15:35:00,0.67351,0.67351,0.67339,0.6734,88600001.0
2006-12-04 15:36:00,0.67339,0.67342,0.67335,0.6734,419300004.0
2006-12-04 15:37:00,0.67335,0.67336,0.6733,0.6733,112000000.0
2006-12-04 15:38:00,0.67339,0.67343,0.67338,0.6734,260399997.0
2006-12-04 15:39:00,0.67345,0.67345,0.67339,0.67339,85300000.0
2006-12-04 15:40:00,0.67336,0.67336,0.67334,0.67334,87000002.0
2006-12-04 15:41:00,0.67333,0.67334,0.67328,0.67332,109299999.0
2006-12-04 15:42:00,0.67335,0.67341,0.67334,0.67341,179599996.0
2006-12-04 15:43:00,0.67333,0.6734,0.67333,0.67338,114700001.0
2006-12-04 15:44:00,0.67336,0.67336,0.67329,0.67332,229100000.0
2006-12-04 15:45:00,0.67334,0.67345,0.67334,0.67345,67500000.0
2006-12-04 15:46:00,0.67345,0.67353,0.67345,0.67346,124599999.0
2006-12-04 15:47:00,0.67348,0.67348,0.67339,0.6734,196500000.0
2006-12-04 15:48:00,0.67343,0.67348,0.67342,0.67342,106000002.0
2006-12-04 15:49:00,0.67332,0.6734,0.67331,0.67335,187499999.0
2006-12-04 15:50:00,0.67333,0.67333,0.67326,0.67327,141399997.0
2006-12-04 15:51:00,0.67335,0.67339,0.67335,0.67336,74000002.0
2006-12-04 15:52:00,0.67333,0.67335,0.67321,0.67325,149699999.0
2006-12-04 15:53:00,0.67321,0.67332,0.6732,0.67332,52100001.0
2006-12-04 15:54:00,0.67336,0.67337,0.67327,0.6733,153599997.0
2006-12-04 15:55:00,0.67339,0.6734,0.67332,0.67335,139800003.0
2006-12-04 15:56:00,0.67333,0.67333,0.67323,0.67324,72599999.0
2006-12-04 15:57:00,0.67321,0.67333,0.67321,0.67323,78600001.0
2006-12-04 15:58:00,0.67321,0.67327,0.67319,0.67325,175599999.0
2006-12-04 15:59:00,0.6732,0.67328,0.67318,0.67325,119100000.0
2006-12-04 16:00:00,0.67332,0.67335,0.67324,0.67328,163900001.0
2006-12-04 16:01:00,0.67334,0.67335,0.67314,0.67314,90299999.0
2006-12-04 16:02:00,0.6732,0.67327,0.67317,0.67322,224099999.0
2006-12-04 16:03:00,0.67318,0.67319,0.67313,0.67317,217600001.0
2006-12-04 16:04:00,0.67309,0.67317,0.67309,0.67313,135000002.0
2006-12-04 16:05:00,0.67308,0.67313,0.67305,0.67311,112299998.0
2006-12-04 16:06:00,0.67312,0.67317,0.67312,0.67315,216699992.0
2006-12-04 16:07:00,0.67311,0.67315,0.67307,0.67315,124499997.0
2006-12-04 16:08:00,0.67312,0.67321,0.67311,0.67321,212300003.0
2006-12-04 16:09:00,0.6732,0.67321,0.67317,0.6732,82800000.0
2006-12-04 16:10:00,0.67318,0.67324,0.67318,0.67324,101300002.0
2006-12-04 16:11:00,0.67326,0.67328,0.67322,0.67328,105200001.0
2006-12-04 16:12:00,0.67327,0.67331,0.67325,0.67328,90500000.0
2006-12-04 16:13:00,0.67331,0.67332,0.67323,0.6733,185299997.0
2006-12-04 16:14:00,0.67328,0.67328,0.67321,0.67322,114999999.0
2006-12-04 16:15:00,0.67325,0.6733,0.67318,0.67328,115900003.0
2006-12-04 16:16:00,0.67329,0.67333,0.6732,0.67328,146000002.0
2006-12-04 16:17:00,0.67331,0.67339,0.67325,0.67337,203600003.0
2006-12-04 16:18:00,0.67334,0.67334,0.67327,0.67331,126999999.0
2006-12-04 16:19:00,0.67335,0.67335,0.67332,0.67334,129200001.0
2006-12-04 16:20:00,0.67329,0.67333,0.67328,0.67333,71199999.0
2006-12-04 16:21:00,0.67335,0.67338,0.67329,0.67332,173800001.0
2006-12-04 16:22:00,0.67329,0.67338,0.67329,0.67338,74900002.0
2006-12-04 16:23:00,0.67346,0.67346,0.67339,0.67339,107500002.0
2006-12-04 16:24:00,0.67353,0.67361,0.67353,0.67358,297700002.0
2006-12-04 16:25:00,0.67359,0.6738,0.67359,0.6738,237500001.0
2006-12-04 16:26:00,0.67373,0.67376,0.67363,0.6737,233600000.0
2006-12-04 16:27:00,0.67368,0.67368,0.67362,0.67365,202199999.0
2006-12-04 16:28:00,0.67365,0.67371,0.67363,0.6737,112799997.0
2006-12-04 16:29:00,0.67364,0.67368,0.6736,0.67368,159199997.0
2006-12-04 16:30:00,0.6736,0.6736,0.67354,0.67355,42600000.0
2006-12-04 16:31:00,0.67354,0.67354,0.67343,0.6735,177100002.0
2006-12-04 16:32:00,0.67345,0.67345,0.67339,0.67339,34700000.0
2006-12-04 16:33:00,0.67335,0.67335,0.67335,0.67335,71799999.0
2006-12-04 16:34:00,0.67337,0.67341,0.67334,0.67338,154699999.0
2006-12-04 16:35:00,0.67343,0.67343,0.67331,0.67333,135799998.0
2006-12-04 16:36:00,0.67335,0.67342,0.67334,0.67336,183400000.0
2006-12-04 16:37:00,0.67342,0.67356,0.67342,0.67349,104199997.0
2006-12-04 16:38:00,0.67353,0.67353,0.67347,0.67347,84700001.0
2006-12-04 16:39:00,0.67349,0.67356,0.67347,0.67353,256400000.0
2006-12-04 16:40:00,0.67356,0.6736,0.67353,0.6736,101100001.0
2006-12-04 16:41:00,0.6736,0.67365,0.67357,0.67358,115399997.0
2006-12-04 16:42:00,0.67357,0.67362,0.67355,0.6736,224900001.0
2006-12-04 16:43:00,0.67354,0.67359,0.67352,0.67352,188900000.0
2006-12-04 16:44:00,0.67344,0.67349,0.67339,0.67344,77500001.0
2006-12-04 16:45:00,0.6734,0.67347,0.6734,0.67347,165900005.0
2006-12-04 16:46:00,0.67351,0.67355,0.67349,0.67352,198699999.0
2006-12-04 16:47:00,0.67349,0.67355,0.67343,0.67347,185500003.0
2006-12-04 16:48:00,0.67348,0.67348,0.67339,0.67345,144300002.0
2006-12-04 16:49:00,0.6735,0.6736,0.67348,0.67356,182600002.0
2006-12-04 16:50:00,0.67353,0.67353,0.67332,0.67332,124099997.0
2006-12-04 16:51:00,0.6734,0.67351,0.67338,0.67351,145599998.0
2006-12-04 16:52:00,0.67349,0.67351,0.67342,0.67342,270799997.0
2006-12-04 16:53:00,0.67344,0.67344,0.67337,0.6734,110799999.0
2006-12-04 16:54:00,0.67343,0.67343,0.67335,0.67335,185500002.0
2006-12-04 16:55:00,0.67337,0.67337,0.67335,0.67335,9500000.0
2006-12-04 16:56:00,0.67334,0.67339,0.67333,0.67339,107100002.0
2006-12-04 16:57:00,0.67344,0.67346,0.67339,0.67346,152500000.0
2006-12-04 16:58:00,0.67343,0.67343,0.67339,0.67341,170600003.0
2006-12-04 16:59:00,0.67335,0.67341,0.67333,0.67334,89700002.0
2006-12-04 17:00:00,0.67331,0.67346,0.67331,0.67344,146100001.0
2006-12-04 17:01:00,0.6734,0.6734,0.67332,0.67335,192400001.0
2006-12-04 17:02:00,0.67329,0.67329,0.67316,0.6732,184600003.0
2006-12-04 17:03:00,0.67315,0.67322,0.67307,0.67312,151100001.0
2006-12-04 17:04:00,0.67315,0.67326,0.67315,0.67321,97099998.0
2006-12-04 17:05:00,0.67319,0.67324,0.67318,0.67318,214300002.0
2006-12-04 17:06:00,0.67313,0.6732,0.67313,0.67317,157200002.0
2006-12-04 17:07:00,0.67313,0.67319,0.67312,0.67316,182999998.0
2006-12-04 17:08:00,0.67315,0.67321,0.67315,0.6732,172900003.0
2006-12-04 17:09:00,0.67316,0.67316,0.67311,0.67316,150899998.0
2006-12-04 17:10:00,0.67321,0.67322,0.67313,0.67322,174199999.0
2006-12-04 17:11:00,0.6732,0.6732,0.67315,0.67316,85100000.0
2006-12-04 17:12:00,0.67314,0.67315,0.67309,0.67314,196700003.0
2006-12-04 17:13:00,0.67314,0.67316,0.67303,0.67313,155399997.0
2006-12-04 17:14:00,0.67312,0.6732,0.67311,0.6732,157099998.0
2006-12-04 17:15:00,0.67317,0.67325,0.67314,0.67315,237199996.0
2006-12-04 17:16:00,0.67314,0.67323,0.6731,0.67313,190699999.0
2006-12-04 17:17:00,0.6731,0.67315,0.67309,0.67311,175600000.0
2006-12-04 17:18:00,0.67313,0.67319,0.67313,0.67319,35900000.0
2006-12-04 17:19:00,0.6732,0.67322,0.67315,0.67319,73199999.0
2006-12-04 17:20:00,0.67327,0.67328,0.67323,0.67323,51099999.0
2006-12-04 17:21:00,0.67323,0.67323,0.67311,0.67314,285299997.0
2006-12-04 17:22:00,0.67317,0.67317,0.67311,0.67312,145100000.0
2006-12-04 17:23:00,0.67317,0.6732,0.67313,0.67315,216700000.0
2006-12-04 17:24:00,0.67322,0.67322,0.67313,0.67317,73400000.0
2006-12-04 17:25:00,0.67314,0.67318,0.6731,0.6731,72600000.0
2006-12-04 17:26:00,0.67311,0.67312,0.6731,0.67311,23400000.0
2006-12-04 17:27:00,0.67311,0.67321,0.6731,0.67317,236300001.0
2006-12-04 17:28:00,0.67325,0.6733,0.67324,0.6733,51200000.0
2006-12-04 17:29:00,0.67321,0.67326,0.67316,0.67325,225900001.0
2006-12-04 17:30:00,0.67319,0.67319,0.67308,0.67308,186600000.0
2006-12-04 17:31:00,0.67311,0.67312,0.67306,0.67306,100899998.0
2006-12-04 17:32:00,0.67312,0.67319,0.67312,0.67319,33700000.0
2006-12-04 17:33:00,0.67325,0.67325,0.6732,0.6732,20700000.0
2006-12-04 17:34:00,0.6732,0.6732,0.67316,0.67317,97200000.0
2006-12-04 17:35:00,0.67315,0.67317,0.6731,0.67311,161700000.0
2006-12-04 17:36:00,0.67312,0.67318,0.67312,0.67313,185400004.0
2006-12-04 17:37:00,0.6732,0.67323,0.67319,0.67321,140700000.0
2006-12-04 17:38:00,0.67319,0.67322,0.67319,0.67322,76600001.0
2006-12-04 17:39:00,0.67323,0.67328,0.6732,0.67324,173800001.0
2006-12-04 17:40:00,0.6732,0.67331,0.6732,0.6733,147200001.0
2006-12-04 17:41:00,0.67328,0.67331,0.6732,0.67331,163100000.0
2006-12-04 17:42:00,0.67328,0.67328,0.6732,0.6732,55700000.0
2006-12-04 17:43:00,0.67327,0.67331,0.67321,0.67321,97199998.0
2006-12-04 17:44:00,0.67321,0.67331,0.67321,0.67323,51699999.0
2006-12-04 17:45:00,0.67314,0.67317,0.67311,0.67313,230599999.0
2006-12-04 17:46:00,0.67311,0.67311,0.67301,0.67306,114400002.0
2006-12-04 17:47:00,0.67311,0.67315,0.67309,0.67315,141300003.0
2006-12-04 17:48:00,0.67313,0.67313,0.67312,0.67312,7400000.0
2006-12-04 17:49:00,0.67311,0.67312,0.67304,0.6731,164500003.0
2006-12-04 17:50:00,0.67316,0.67322,0.67311,0.67318,143100001.0
2006-12-04 17:51:00,0.67316,0.67317,0.67316,0.67317,8800000.0
2006-12-04 17:52:00,0.67318,0.67318,0.67311,0.67318,186799996.0
2006-12-04 17:53:00,0.67318,0.67318,0.6731,0.67316,118400001.0
2006-12-04 17:54:00,0.67318,0.67325,0.67311,0.67325,117500000.0
2006-12-04 17:55:00,0.6732,0.67323,0.6732,0.67323,5600000.0
2006-12-04 17:56:00,0.67325,0.67339,0.67321,0.67333,122000001.0
2006-12-04 17:57:00,0.67332,0.67338,0.67332,0.67335,89100002.0
2006-12-04 17:58:00,0.67335,0.67335,0.67332,0.67332,108799998.0
2006-12-04 17:59:00,0.67333,0.67333,0.67322,0.67322,179699998.0
2006-12-04 18:00:00,0.67322,0.67324,0.67317,0.67321,92600002.0
2006-12-04 18:01:00,0.67321,0.67324,0.67312,0.67315,1186199992.0
2006-12-04 18:02:00,0.67314,0.67324,0.67311,0.67315,1352999997.0
2006-12-04 18:03:00,0.67318,0.67325,0.67314,0.6732,1863000011.0
2006-12-04 18:04:00,0.67318,0.67324,0.67311,0.67317,752100001.0
2006-12-04 18:05:00,0.67312,0.67312,0.67305,0.67312,1031400000.0
2006-12-04 18:06:00,0.67313,0.67314,0.67307,0.67308,1893200005.0
2006-12-04 18:07:00,0.6731,0.67314,0.67304,0.67308,2075199999.0
2006-12-04 18:08:00,0.6733,0.6733,0.6732,0.6733,796799998.0
2006-12-04 18:09:00,0.67312,0.67319,0.67311,0.67313,796799998.0
2006-12-04 18:10:00,0.67317,0.67319,0.67305,0.67305,1084699996.0
2006-12-04 18:11:00,0.67311,0.67318,0.67311,0.67315,1021000003.0
2006-12-04 18:12:00,0.67312,0.6732,0.6731,0.6731,771800002.0
2006-12-04 18:13:00,0.67312,0.67318,0.67312,0.67313,965300004.0
2006-12-04 18:14:00,0.67313,0.67321,0.67312,0.67319,1730200002.0
2006-12-04 18:15:00,0.6733,0.6733,0.6732,0.6732,1258900004.0
2006-12-04 18:16:00,0.6732,0.67324,0.67312,0.67317,1258900004.0
2006-12-04 18:17:00,0.67319,0.67326,0.67319,0.67325,667599998.0
2006-12-04 18:18:00,0.67327,0.6733,0.67324,0.6733,882199996.0
2006-12-04 18:19:00,0.67325,0.67333,0.67319,0.67324,534399999.0
2006-12-04 18:20:00,0.6733,0.67336,0.6732,0.67336,481500002.0
2006-12-04 18:21:00,0.67333,0.67333,0.67325,0.6733,824999999.0
2006-12-04 18:22:00,0.67335,0.67337,0.6733,0.67335,1131900004.0
2006-12-04 18:23:00,0.67332,0.67336,0.67324,0.67336,1597699999.0
2006-12-04 18:24:00,0.6733,0.67339,0.6733,0.67337,1126699994.0
2006-12-04 18:25:00,0.67336,0.67339,0.67331,0.67332,1056799995.0
2006-12-04 18:26:00,0.67336,0.67344,0.67334,0.67337,872300008.0
2006-12-04 18:27:00,0.67339,0.67343,0.67334,0.67338,585000003.0
2006-12-04 18:28:00,0.67339,0.67345,0.67338,0.67344,539699994.0
2006-12-04 18:29:00,0.67341,0.67344,0.67334,0.67336,905899996.0
2006-12-04 18:30:00,0.67337,0.67347,0.67334,0.67337,717399998.0
2006-12-04 18:31:00,0.67337,0.67342,0.67334,0.67338,621799999.0
2006-12-04 18:32:00,0.67337,0.67337,0.67322,0.67325,825500007.0
2006-12-04 18:33:00,0.67321,0.67333,0.67321,0.67324,977500003.0
2006-12-04 18:34:00,0.67326,0.67331,0.67317,0.67328,1053599994.0
2006-12-04 18:35:00,0.67328,0.67328,0.6732,0.67323,495000003.0
2006-12-04 18:36:00,0.6732,0.67329,0.6732,0.67329,255499997.0
2006-12-04 18:37:00,0.67327,0.67328,0.67321,0.67322,302100000.0
2006-12-04 18:38:00,0.67318,0.67324,0.67317,0.67317,397300001.0
2006-12-04 18:39:00,0.67328,0.67328,0.67317,0.67327,401199999.0
2006-12-04 18:40:00,0.67332,0.67338,0.67329,0.67329,344800000.0
2006-12-04 18:41:00,0.67327,0.67336,0.67327,0.6733,650200006.0
2006-12-04 18:42:00,0.67325,0.67333,0.67322,0.67333,461499996.0
2006-12-04 18:43:00,0.67331,0.67333,0.67325,0.67325,304799998.0
2006-12-04 18:44:00,0.67327,0.67333,0.67324,0.67328,625099998.0
2006-12-04 18:45:00,0.67329,0.67339,0.67327,0.67328,400000006.0
2006-12-04 18:46:00,0.67339,0.6734,0.67332,0.67335,131300003.0
2006-12-04 18:47:00,0.67336,0.67336,0.67328,0.67334,256999999.0
2006-12-04 18:48:00,0.67331,0.67333,0.67322,0.67333,562500004.0
2006-12-04 18:49:00,0.67329,0.67335,0.67325,0.67327,46000000.0
2006-12-04 18:50:00,0.67322,0.67329,0.6732,0.67329,163499998.0
2006-12-04 18:51:00,0.67326,0.67326,0.67317,0.67324,325900001.0
2006-12-04 18:52:00,0.67328,0.67335,0.67324,0.6733,301799995.0
2006-12-04 18:53:00,0.67328,0.67332,0.67319,0.67321,546800005.0
2006-12-04 18:54:00,0.67328,0.67333,0.6732,0.67333,325100000.0
2006-12-04 18:55:00,0.67332,0.67337,0.67327,0.67332,665700008.0
2006-12-04 18:56:00,0.67333,0.67341,0.67332,0.67337,445600008.0
2006-12-04 18:57:00,0.67339,0.6734,0.67331,0.67332,357200004.0
2006-12-04 18:58:00,0.6733,0.67335,0.6733,0.67332,1047500011.0
2006-12-04 18:59:00,0.6733,0.67335,0.6733,0.6733,736399993.0
2006-12-04 19:00:00,0.6733,0.67338,0.6733,0.67338,445599990.0
2006-12-04 19:01:00,0.67338,0.6734,0.67337,0.6734,169100000.0
2006-12-04 19:02:00,0.67343,0.67343,0.67334,0.6734,466399998.0
2006-12-04 19:03:00,0.6734,0.67346,0.67338,0.67342,439099999.0
2006-12-04 19:04:00,0.67345,0.67348,0.67341,0.67345,386199992.0
2006-12-04 19:05:00,0.67347,0.6735,0.67342,0.67344,502300007.0
2006-12-04 19:06:00,0.67342,0.67349,0.67342,0.67342,523400002.0
2006-12-04 19:07:00,0.67345,0.67345,0.67332,0.67332,350100006.0
2006-12-04 19:08:00,0.67339,0.67347,0.67333,0.6734,1186799998.0
2006-12-04 19:09:00,0.67335,0.67346,0.67334,0.67346,555600001.0
2006-12-04 19:10:00,0.67346,0.67346,0.67336,0.6734,258200002.0
2006-12-04 19:11:00,0.67342,0.67346,0.6734,0.67345,273999997.0
2006-12-04 19:12:00,0.67341,0.67346,0.6734,0.6734,138300001.0
2006-12-04 19:13:00,0.6734,0.67346,0.67339,0.67339,326399997.0
2006-12-04 19:14:00,0.67341,0.67341,0.6733,0.67333,242000003.0
2006-12-04 19:15:00,0.67334,0.67343,0.67332,0.67334,679600003.0
2006-12-04 19:16:00,0.67336,0.67342,0.67336,0.6734,157100002.0
2006-12-04 19:17:00,0.67341,0.67345,0.67341,0.67345,294999997.0
2006-12-04 19:18:00,0.67343,0.6735,0.67342,0.6735,277799997.0
2006-12-04 19:19:00,0.6735,0.67353,0.67345,0.67353,407799998.0
2006-12-04 19:20:00,0.67352,0.67355,0.67352,0.67352,337800000.0
2006-12-04 19:21:00,0.67351,0.67351,0.67341,0.67348,289600001.0
2006-12-04 19:22:00,0.67351,0.67355,0.67349,0.67354,367000003.0
2006-12-04 19:23:00,0.67352,0.67358,0.6735,0.67355,471000006.0
2006-12-04 19:24:00,0.67355,0.67358,0.67355,0.67358,209800000.0
2006-12-04 19:25:00,0.67357,0.67357,0.67349,0.67352,99900002.0
2006-12-04 19:26:00,0.67354,0.67359,0.67352,0.67352,552199996.0
2006-12-04 19:27:00,0.67352,0.67355,0.67349,0.6735,607099999.0
2006-12-04 19:28:00,0.67347,0.67356,0.67347,0.67356,268099998.0
2006-12-04 19:29:00,0.67353,0.67353,0.67345,0.67347,606400004.0
2006-12-04 19:30:00,0.67343,0.67348,0.67342,0.67347,698800004.0
2006-12-04 19:31:00,0.67346,0.6735,0.67341,0.6735,671100004.0
2006-12-04 19:32:00,0.67348,0.67354,0.67347,0.67352,422300005.0
2006-12-04 19:33:00,0.67346,0.67347,0.67339,0.67343,252400002.0
2006-12-04 19:34:00,0.67346,0.67348,0.67341,0.67348,443400002.0
2006-12-04 19:35:00,0.6735,0.6735,0.6734,0.67345,514799999.0
2006-12-04 19:36:00,0.67346,0.67346,0.67336,0.6734,591900004.0
2006-12-04 19:37:00,0.6734,0.67346,0.67338,0.67345,401600007.0
2006-12-04 19:38:00,0.67345,0.67348,0.67342,0.67343,363999994.0
2006-12-04 19:39:00,0.6734,0.67348,0.6734,0.67345,621799993.0
2006-12-04 19:40:00,0.6734,0.67349,0.67334,0.67334,685199996.0
2006-12-04 19:41:00,0.67337,0.67339,0.67333,0.67334,557199998.0
2006-12-04 19:42:00,0.67334,0.67338,0.67331,0.67338,230300004.0
2006-12-04 19:43:00,0.67338,0.67338,0.67332,0.67332,176799999.0
2006-12-04 19:44:00,0.67328,0.67328,0.67317,0.67322,378800002.0
2006-12-04 19:45:00,0.67323,0.67323,0.67307,0.67307,377499994.0
2006-12-04 19:46:00,0.67313,0.67332,0.67313,0.67332,198700000.0
2006-12-04 19:47:00,0.67335,0.67337,0.67332,0.67337,11600000.0
2006-12-04 19:48:00,0.67336,0.67336,0.67332,0.67334,143499998.0
2006-12-04 19:49:00,0.67331,0.67331,0.67324,0.67327,299799997.0
2006-12-04 19:50:00,0.67324,0.67325,0.6732,0.67325,397600004.0
2006-12-04 19:51:00,0.67325,0.67328,0.6732,0.67325,378399998.0
2006-12-04 19:52:00,0.67322,0.67328,0.67322,0.67328,213999995.0
2006-12-04 19:53:00,0.67327,0.67328,0.67321,0.67321,129900000.0
2006-12-04 19:54:00,0.67313,0.67316,0.67311,0.67316,143900004.0
2006-12-04 19:55:00,0.67324,0.67325,0.67322,0.67325,92900003.0
2006-12-04 19:56:00,0.67325,0.67325,0.67325,0.67325,72700002.0
2006-12-04 19:57:00,0.67325,0.67325,0.6732,0.67323,719300006.0
2006-12-04 19:58:00,0.67323,0.67325,0.67322,0.67322,211400000.0
2006-12-04 19:59:00,0.67321,0.67326,0.67319,0.67322,399600003.0
2006-12-04 20:00:00,0.67324,0.67327,0.67321,0.67327,211300005.0
2006-12-04 20:01:00,0.67327,0.67328,0.67325,0.67327,279800001.0
2006-12-04 20:02:00,0.67325,0.67325,0.67313,0.67313,278800003.0
2006-12-04 20:03:00,0.67317,0.67324,0.67317,0.67324,158199997.0
2006-12-04 20:04:00,0.67324,0.67324,0.67321,0.67321,110000002.0
2006-12-04 20:05:00,0.67321,0.67325,0.67321,0.67325,225400000.0
2006-12-04 20:06:00,0.67322,0.67325,0.67322,0.67325,145300003.0
2006-12-04 20:07:00,0.67323,0.67325,0.67322,0.67322,148099999.0
2006-12-04 20:08:00,0.67325,0.67325,0.67319,0.6732,729900003.0
2006-12-04 20:09:00,0.67323,0.67325,0.6732,0.67325,171899995.0
2006-12-04 20:10:00,0.67323,0.67323,0.67318,0.67323,190100001.0
2006-12-04 20:11:00,0.67325,0.67334,0.67325,0.67326,225799998.0
2006-12-04 20:12:00,0.67325,0.67327,0.67316,0.67325,968600005.0
2006-12-04 20:13:00,0.67323,0.6733,0.67318,0.67323,459099994.0
2006-12-04 20:14:00,0.67325,0.67325,0.67319,0.67319,426899992.0
2006-12-04 20:15:00,0.67323,0.67323,0.67316,0.67317,578900001.0
2006-12-04 20:16:00,0.67317,0.67322,0.67317,0.67322,337799999.0
2006-12-04 20:17:00,0.67323,0.67324,0.67317,0.6732,56599999.0
2006-12-04 20:18:00,0.67321,0.67322,0.67319,0.67319,440699997.0
2006-12-04 20:19:00,0.67323,0.67325,0.6732,0.6732,612600006.0
2006-12-04 20:20:00,0.67323,0.67325,0.67319,0.67323,341899998.0
2006-12-04 20:21:00,0.67322,0.67325,0.67322,0.67325,119299999.0
2006-12-04 20:22:00,0.67323,0.67325,0.67318,0.67321,130200000.0
2006-12-04 20:23:00,0.67321,0.67335,0.67321,0.67334,578100007.0
2006-12-04 20:24:00,0.6733,0.67335,0.6733,0.6733,321199999.0
2006-12-04 20:25:00,0.67325,0.67333,0.67325,0.67332,504499999.0
2006-12-04 20:26:00,0.67333,0.67338,0.6733,0.67335,804399999.0
2006-12-04 20:27:00,0.67333,0.67338,0.67332,0.67335,450000005.0
2006-12-04 20:28:00,0.67338,0.67338,0.67332,0.67335,494100000.0
2006-12-04 20:29:00,0.67337,0.67337,0.67328,0.67332,557899999.0
2006-12-04 20:30:00,0.67333,0.67338,0.67328,0.67331,1491699988.0
2006-12-04 20:31:00,0.6733,0.67337,0.67324,0.67325,1029700001.0
2006-12-04 20:32:00,0.67328,0.67339,0.67328,0.67332,1216200001.0
2006-12-04 20:33:00,0.6733,0.67332,0.67329,0.6733,308199996.0
2006-12-04 20:34:00,0.67327,0.67328,0.67322,0.67322,481600003.0
2006-12-04 20:35:00,0.67324,0.67324,0.67316,0.67324,374300002.0
2006-12-04 20:36:00,0.67327,0.67331,0.67324,0.67327,236199999.0
2006-12-04 20:37:00,0.67322,0.67324,0.67317,0.6732,568599996.0
2006-12-04 20:38:00,0.6732,0.67331,0.6732,0.67325,854700003.0
2006-12-04 20:39:00,0.67325,0.67328,0.6732,0.6732,410199998.0
2006-12-04 20:40:00,0.67322,0.67324,0.67315,0.67322,393499998.0
2006-12-04 20:41:00,0.67322,0.67323,0.67317,0.67317,359299996.0
2006-12-04 20:42:00,0.6732,0.67327,0.6732,0.67326,84099998.0
2006-12-04 20:43:00,0.67325,0.67328,0.67319,0.6732,552299998.0
2006-12-04 20:44:00,0.67326,0.67331,0.67321,0.67323,1100199989.0
2006-12-04 20:45:00,0.67324,0.67324,0.67317,0.67321,388500000.0
2006-12-04 20:46:00,0.67326,0.67327,0.67321,0.67322,307500001.0
2006-12-04 20:47:00,0.67322,0.67328,0.67319,0.67322,684899998.0
2006-12-04 20:48:00,0.6732,0.67329,0.67318,0.6732,862899997.0
2006-12-04 20:49:00,0.67322,0.67325,0.6732,0.67325,191999998.0
2006-12-04 20:50:00,0.67325,0.67325,0.67318,0.67323,1098300006.0
2006-12-04 20:51:00,0.67315,0.6732,0.67313,0.67313,455199995.0
2006-12-04 20:52:00,0.67317,0.67326,0.67315,0.67322,663100007.0
2006-12-04 20:53:00,0.67322,0.67322,0.67312,0.67321,798299996.0
2006-12-04 20:54:00,0.67324,0.67324,0.67312,0.67317,661400004.0
2006-12-04 20:55:00,0.67316,0.6732,0.67313,0.67313,441300001.0
2006-12-04 20:56:00,0.67317,0.67324,0.6731,0.67315,944199989.0
2006-12-04 20:57:00,0.67307,0.67319,0.67307,0.67319,1113299984.0
2006-12-04 20:58:00,0.6732,0.67329,0.67317,0.6732,706300005.0
2006-12-04 20:59:00,0.67323,0.67324,0.67314,0.67315,1536200005.0
2006-12-04 21:00:00,0.67319,0.67328,0.67319,0.67328,1586600001.0
2006-12-04 21:01:00,0.67327,0.67333,0.67321,0.67323,1219300001.0
2006-12-04 21:02:00,0.67323,0.67326,0.67321,0.67322,506400006.0
2006-12-04 21:03:00,0.67322,0.67331,0.67322,0.67327,693300002.0
2006-12-04 21:04:00,0.67326,0.67326,0.67322,0.67322,525400004.0
2006-12-04 21:05:00,0.67319,0.67328,0.67318,0.67323,517199999.0
2006-12-04 21:06:00,0.67325,0.67328,0.67322,0.67325,865199998.0
2006-12-04 21:07:00,0.67325,0.67327,0.67321,0.67324,112000002.0
2006-12-04 21:08:00,0.67326,0.67326,0.67319,0.67323,120599999.0
2006-12-04 21:09:00,0.6733,0.67334,0.67326,0.67334,474300006.0
2006-12-04 21:10:00,0.67335,0.67337,0.67333,0.67335,151800001.0
2006-12-04 21:11:00,0.67335,0.67335,0.6733,0.6733,262300005.0
2006-12-04 21:12:00,0.67328,0.67329,0.67324,0.67327,126200001.0
2006-12-04 21:13:00,0.67325,0.67328,0.67322,0.67322,258899998.0
2006-12-04 21:14:00,0.67325,0.67328,0.6732,0.67323,614100002.0
2006-12-04 21:15:00,0.67323,0.67325,0.6732,0.67325,348899995.0
2006-12-04 21:16:00,0.67324,0.67329,0.67323,0.67328,464399995.0
2006-12-04 21:17:00,0.67325,0.67328,0.67323,0.67328,167000003.0
2006-12-04 21:18:00,0.67325,0.6733,0.67324,0.67325,176200005.0
2006-12-04 21:19:00,0.67324,0.67328,0.67321,0.67321,426900003.0
2006-12-04 21:20:00,0.67325,0.67325,0.67318,0.67321,927299985.0
2006-12-04 21:21:00,0.67322,0.67322,0.67305,0.67306,500699999.0
2006-12-04 21:22:00,0.67307,0.67312,0.67301,0.67307,868500004.0
2006-12-04 21:23:00,0.6731,0.6731,0.67307,0.67307,35200000.0
2006-12-04 21:24:00,0.6731,0.6731,0.67305,0.67309,283400001.0
2006-12-04 21:25:00,0.67312,0.67314,0.67308,0.67308,169200001.0
2006-12-04 21:26:00,0.67309,0.67314,0.67307,0.67307,137500000.0
2006-12-04 21:27:00,0.67312,0.67318,0.67311,0.67311,193799999.0
2006-12-04 21:28:00,0.67315,0.67316,0.67307,0.67308,352100005.0
2006-12-04 21:29:00,0.67314,0.67315,0.6731,0.6731,173500001.0
2006-12-04 21:30:00,0.6731,0.67313,0.6731,0.67313,92399998.0
2006-12-04 21:31:00,0.67313,0.67314,0.67309,0.67313,261199999.0
2006-12-04 21:32:00,0.67313,0.67318,0.67312,0.67315,614700001.0
2006-12-04 21:33:00,0.67315,0.67318,0.67312,0.67312,418800000.0
2006-12-04 21:34:00,0.67312,0.67315,0.67312,0.67312,518200002.0
2006-12-04 21:35:00,0.67314,0.67314,0.67307,0.67308,291799999.0
2006-12-04 21:36:00,0.6731,0.67315,0.6731,0.6731,133499998.0
2006-12-04 21:37:00,0.67315,0.67315,0.67312,0.67315,270500001.0
2006-12-04 21:38:00,0.67312,0.67314,0.67307,0.67312,137499999.0
2006-12-04 21:39:00,0.67305,0.67314,0.67305,0.67312,94999999.0
2006-12-04 21:40:00,0.67308,0.67319,0.67308,0.67316,296800003.0
2006-12-04 21:41:00,0.67314,0.67318,0.6731,0.67315,293500000.0
2006-12-04 21:42:00,0.67316,0.67316,0.67309,0.67315,181800001.0
2006-12-04 21:43:00,0.67311,0.67317,0.67308,0.67309,325199999.0
2006-12-04 21:44:00,0.67308,0.67313,0.67308,0.6731,531499996.0
2006-12-04 21:45:00,0.67311,0.67314,0.67311,0.67314,162300002.0
2006-12-04 21:46:00,0.67316,0.67323,0.67314,0.67323,419399998.0
2006-12-04 21:47:00,0.67323,0.67323,0.67318,0.67321,225999999.0
2006-12-04 21:48:00,0.67318,0.67321,0.67312,0.67321,227600000.0
2006-12-04 21:49:00,0.67322,0.67323,0.67317,0.67323,201199997.0
2006-12-04 21:50:00,0.67319,0.67321,0.67312,0.67317,153800002.0
2006-12-04 21:51:00,0.67315,0.67315,0.67312,0.67312,264999998.0
2006-12-04 21:52:00,0.6731,0.67316,0.67306,0.67306,184400004.0
2006-12-04 21:53:00,0.67312,0.67314,0.67311,0.67312,53800002.0
2006-12-04 21:54:00,0.67312,0.67318,0.67308,0.67312,394800000.0
2006-12-04 21:55:00,0.67312,0.67317,0.67306,0.67306,264299998.0
2006-12-04 21:56:00,0.67308,0.67311,0.67305,0.67305,139400001.0
2006-12-04 21:57:00,0.67308,0.67309,0.67302,0.67303,366499994.0
2006-12-04 21:58:00,0.673,0.67304,0.673,0.67304,51700001.0
2006-12-04 21:59:00,0.67305,0.67315,0.67302,0.67315,452799997.0
2006-12-04 22:00:00,0.67309,0.67309,0.67302,0.67303,122499999.0
2006-12-04 22:01:00,0.67307,0.67311,0.67304,0.67305,282899997.0
2006-12-04 22:02:00,0.67307,0.67311,0.67302,0.67305,552600001.0
2006-12-04 22:03:00,0.67303,0.67307,0.67299,0.67307,370199998.0
2006-12-04 22:04:00,0.67308,0.67313,0.67303,0.67308,239900001.0
2006-12-04 22:05:00,0.67304,0.67311,0.67304,0.67308,141899998.0
2006-12-04 22:06:00,0.67305,0.67306,0.67299,0.67306,90500002.0
2006-12-04 22:07:00,0.67305,0.6731,0.67305,0.6731,61500000.0
2006-12-04 22:08:00,0.67305,0.67306,0.67295,0.67302,295600001.0
2006-12-04 22:09:00,0.67306,0.67306,0.67301,0.67301,77300001.0
2006-12-04 22:10:00,0.67298,0.67307,0.67297,0.67303,84499999.0
2006-12-04 22:11:00,0.67301,0.67301,0.67295,0.67296,199200007.0
2006-12-04 22:12:00,0.67298,0.67304,0.67297,0.67298,542899997.0
2006-12-04 22:13:00,0.67297,0.673,0.67294,0.67294,171400000.0
2006-12-04 22:14:00,0.67295,0.67302,0.67295,0.67295,110999998.0
2006-12-04 22:15:00,0.67302,0.67302,0.67289,0.67292,507900000.0
2006-12-04 22:16:00,0.67292,0.67295,0.67288,0.67292,669699997.0
2006-12-04 22:17:00,0.67295,0.67295,0.67295,0.67295,70200001.0
2006-12-04 22:18:00,0.67298,0.67303,0.67298,0.67302,192299996.0
2006-12-04 22:19:00,0.673,0.67302,0.67299,0.67302,96100001.0
2006-12-04 22:20:00,0.67303,0.67303,0.67298,0.67298,44600000.0
2006-12-04 22:21:00,0.67299,0.67306,0.67297,0.67298,396400004.0
2006-12-04 22:22:00,0.67298,0.67304,0.67298,0.673,341000002.0
2006-12-04 22:23:00,0.67298,0.67308,0.67298,0.67298,513100000.0
2006-12-04 22:24:00,0.673,0.67302,0.67295,0.67299,230200006.0
2006-12-04 22:25:00,0.67294,0.673,0.6729,0.673,277200005.0
2006-12-04 22:26:00,0.67298,0.67304,0.67297,0.67298,424499994.0
2006-12-04 22:27:00,0.67298,0.67302,0.67298,0.67302,92399998.0
2006-12-04 22:28:00,0.67302,0.67305,0.673,0.673,236400003.0
2006-12-04 22:29:00,0.67304,0.67304,0.67295,0.67295,364899994.0
2006-12-04 22:30:00,0.67299,0.67304,0.67299,0.67302,40100000.0
2006-12-04 22:31:00,0.673,0.673,0.67294,0.67295,58300001.0
2006-12-04 22:32:00,0.67299,0.67302,0.67299,0.673,317600000.0
2006-12-04 22:33:00,0.673,0.67303,0.673,0.67303,154200001.0
2006-12-04 22:34:00,0.67302,0.67303,0.673,0.67303,383900004.0
2006-12-04 22:35:00,0.673,0.673,0.67294,0.67299,289400003.0
2006-12-04 22:36:00,0.67298,0.67301,0.67291,0.67301,111800000.0
2006-12-04 22:37:00,0.67305,0.67305,0.673,0.673,277599993.0
2006-12-04 22:38:00,0.67301,0.67301,0.67298,0.67298,50200000.0
2006-12-04 22:39:00,0.67298,0.67302,0.67297,0.67302,291500002.0
2006-12-04 22:40:00,0.673,0.67302,0.67298,0.673,479300007.0
2006-12-04 22:41:00,0.673,0.67304,0.673,0.67302,191300004.0
2006-12-04 22:42:00,0.67298,0.67302,0.6729,0.67296,309600002.0
2006-12-04 22:43:00,0.67304,0.67304,0.67271,0.6728,285000004.0
2006-12-04 22:44:00,0.673,0.673,0.67297,0.673,100600002.0
2006-12-04 22:45:00,0.67303,0.67303,0.67297,0.673,131300002.0
2006-12-04 22:46:00,0.673,0.67303,0.673,0.673,147899996.0
2006-12-04 22:47:00,0.67301,0.67301,0.67285,0.67285,64300000.0
2006-12-04 22:48:00,0.67287,0.67297,0.67286,0.67287,262700001.0
2006-12-04 22:49:00,0.67296,0.67296,0.67283,0.67285,70300000.0
2006-12-04 22:50:00,0.67292,0.67296,0.67292,0.67292,44700000.0
2006-12-04 22:51:00,0.67293,0.67293,0.67288,0.67289,73600000.0
2006-12-04 22:52:00,0.67289,0.67291,0.67289,0.6729,105200002.0
2006-12-04 22:53:00,0.67288,0.67297,0.67286,0.67293,192899999.0
2006-12-04 22:54:00,0.67298,0.673,0.6729,0.6729,156299999.0
2006-12-04 22:55:00,0.6729,0.67303,0.6729,0.67303,86900001.0
2006-12-04 22:56:00,0.67302,0.67302,0.67294,0.67297,139500000.0
2006-12-04 22:57:00,0.67295,0.67298,0.67293,0.67297,170999998.0
2006-12-04 22:58:00,0.67297,0.67303,0.67293,0.67296,282300001.0
2006-12-04 22:59:00,0.67295,0.67307,0.67292,0.67292,232300002.0
2006-12-04 23:00:00,0.67261,0.67314,0.67261,0.67302,212299997.0
2006-12-04 23:01:00,0.67287,0.67301,0.67282,0.67298,160400001.0
2006-12-04 23:02:00,0.67304,0.67309,0.67301,0.67307,97700000.0
2006-12-04 23:03:00,0.6731,0.6731,0.67304,0.67305,102800000.0
2006-12-04 23:04:00,0.67305,0.67305,0.673,0.67302,51200001.0
2006-12-04 23:05:00,0.67302,0.67302,0.673,0.67302,108499999.0
2006-12-04 23:06:00,0.673,0.67306,0.67299,0.673,178600002.0
2006-12-04 23:07:00,0.67299,0.67303,0.67299,0.67303,55799999.0
2006-12-04 23:08:00,0.67298,0.67301,0.67296,0.67297,179600005.0
2006-12-04 23:09:00,0.673,0.67305,0.67298,0.67305,210899999.0
2006-12-04 23:10:00,0.67302,0.67304,0.67298,0.67304,165100000.0
2006-12-04 23:11:00,0.67308,0.67308,0.673,0.67302,284800001.0
2006-12-04 23:12:00,0.67302,0.67305,0.673,0.67305,68500002.0
2006-12-04 23:13:00,0.67297,0.67303,0.67297,0.67303,130200000.0
2006-12-04 23:14:00,0.673,0.67301,0.67292,0.67296,92900001.0
2006-12-04 23:15:00,0.67299,0.67304,0.67299,0.67304,119700001.0
2006-12-04 23:16:00,0.67304,0.67304,0.67294,0.67295,206399999.0
2006-12-04 23:17:00,0.67301,0.67308,0.67301,0.67308,136700003.0
2006-12-04 23:18:00,0.67296,0.67301,0.67292,0.67301,138400003.0
2006-12-04 23:19:00,0.67308,0.67309,0.67304,0.67309,90300001.0
2006-12-04 23:20:00,0.67307,0.67307,0.67294,0.67294,103599999.0
2006-12-04 23:21:00,0.67292,0.67299,0.67292,0.67295,175700001.0
2006-12-04 23:22:00,0.67293,0.67297,0.6729,0.67292,220800000.0
2006-12-04 23:23:00,0.67302,0.67305,0.67298,0.67302,156900003.0
2006-12-04 23:24:00,0.67305,0.67305,0.67294,0.67294,62899999.0
2006-12-04 23:25:00,0.6729,0.67298,0.67284,0.67298,177500000.0
2006-12-04 23:26:00,0.67295,0.67301,0.67295,0.673,144399999.0
2006-12-04 23:27:00,0.67298,0.67298,0.67294,0.67295,95899996.0
2006-12-04 23:28:00,0.67298,0.67299,0.67279,0.67299,134999994.0
2006-12-04 23:29:00,0.67298,0.673,0.67292,0.67294,84099997.0
2006-12-04 23:30:00,0.67298,0.67304,0.67292,0.67294,233100000.0
2006-12-04 23:31:00,0.67298,0.67306,0.67298,0.673,121499999.0
2006-12-04 23:32:00,0.67304,0.67304,0.67299,0.673,83800003.0
2006-12-04 23:33:00,0.67301,0.67301,0.67289,0.67298,155699999.0
2006-12-04 23:34:00,0.67299,0.67299,0.67292,0.67292,124900002.0
2006-12-04 23:35:00,0.67296,0.67303,0.67292,0.67292,78100001.0
2006-12-04 23:36:00,0.67292,0.67297,0.67292,0.67297,52600002.0
2006-12-04 23:37:00,0.67303,0.67303,0.67298,0.67301,27800000.0
2006-12-04 23:38:00,0.67293,0.673,0.67289,0.67289,80000000.0
2006-12-04 23:39:00,0.67292,0.67305,0.67292,0.67304,118899998.0
2006-12-04 23:40:00,0.67303,0.67303,0.673,0.673,40300000.0
2006-12-04 23:41:00,0.673,0.673,0.67295,0.67295,110099996.0
2006-12-04 23:42:00,0.673,0.67304,0.67299,0.67302,178300001.0
2006-12-04 23:43:00,0.67305,0.67311,0.67304,0.67304,133399999.0
2006-12-04 23:44:00,0.67308,0.67308,0.67303,0.67307,129699996.0
2006-12-04 23:45:00,0.67307,0.67315,0.67303,0.6731,168600001.0
2006-12-04 23:46:00,0.67315,0.67315,0.67309,0.67312,292099998.0
2006-12-04 23:47:00,0.67315,0.6732,0.67312,0.67314,156400001.0
2006-12-04 23:48:00,0.67313,0.67313,0.67301,0.67308,117199999.0
2006-12-04 23:49:00,0.67313,0.67314,0.67304,0.67314,231500000.0
2006-12-04 23:50:00,0.67311,0.67323,0.67311,0.6732,142800004.0
2006-12-04 23:51:00,0.67319,0.67319,0.67311,0.67311,15900000.0
2006-12-04 23:52:00,0.67306,0.67315,0.67306,0.67309,55900001.0
2006-12-04 23:53:00,0.6731,0.67312,0.67306,0.67311,233000000.0
2006-12-04 23:54:00,0.67318,0.67319,0.67311,0.67311,125199998.0
2006-12-04 23:55:00,0.67314,0.67315,0.67308,0.67315,113300000.0
2006-12-04 23:56:00,0.67319,0.67324,0.67316,0.67322,269000003.0
2006-12-04 23:57:00,0.67322,0.67322,0.67312,0.67312,119300000.0
2006-12-04 23:58:00,0.67308,0.67314,0.67282,0.67314,60599998.0
2006-12-04 23:59:00,0.67318,0.67322,0.67317,0.67317,26299999.0
2006-12-05 00:00:00,0.67308,0.67311,0.67296,0.67299,81599999.0
2006-12-05 00:01:00,0.67305,0.67308,0.67303,0.67308,186999997.0
2006-12-05 00:02:00,0.67311,0.67311,0.67309,0.67309,42300002.0
2006-12-05 00:03:00,0.67317,0.6732,0.67314,0.6732,98900001.0
2006-12-05 00:04:00,0.67317,0.67326,0.67317,0.67324,134900000.0
2006-12-05 00:05:00,0.67316,0.67327,0.67315,0.67327,141200000.0
2006-12-05 00:06:00,0.67327,0.67327,0.67318,0.67324,155999999.0
2006-12-05 00:07:00,0.6732,0.6732,0.67309,0.6731,193199996.0
2006-12-05 00:08:00,0.67315,0.67329,0.67315,0.67329,250099999.0
2006-12-05 00:09:00,0.67333,0.67333,0.67329,0.6733,118899999.0
2006-12-05 00:10:00,0.67332,0.67332,0.67324,0.67328,144400001.0
2006-12-05 00:11:00,0.67333,0.67333,0.67323,0.67331,161499996.0
2006-12-05 00:12:00,0.67331,0.67337,0.67331,0.67334,100800001.0
2006-12-05 00:13:00,0.6733,0.6733,0.67327,0.67328,74100000.0
2006-12-05 00:14:00,0.67325,0.67329,0.67325,0.67328,80600003.0
2006-12-05 00:15:00,0.67334,0.67334,0.6733,0.67334,130000000.0
2006-12-05 00:16:00,0.67332,0.67335,0.6733,0.67335,120200003.0
2006-12-05 00:17:00,0.6733,0.67338,0.67325,0.67325,174700001.0
2006-12-05 00:18:00,0.67324,0.67329,0.6732,0.67325,229799995.0
2006-12-05 00:19:00,0.67323,0.67323,0.67317,0.67317,75100003.0
2006-12-05 00:20:00,0.67318,0.67324,0.67318,0.67324,46300000.0
2006-12-05 00:21:00,0.67319,0.67319,0.67313,0.67313,45399999.0
2006-12-05 00:22:00,0.67309,0.67325,0.67309,0.67325,61699998.0
2006-12-05 00:23:00,0.67314,0.67325,0.67313,0.67325,31300000.0
2006-12-05 00:24:00,0.67324,0.67324,0.67317,0.67322,145500001.0
2006-12-05 00:25:00,0.67319,0.67321,0.67314,0.67319,119600000.0
2006-12-05 00:26:00,0.67325,0.67325,0.67322,0.67325,132100000.0
2006-12-05 00:27:00,0.67326,0.67326,0.67311,0.67318,55899999.0
2006-12-05 00:28:00,0.67317,0.67322,0.67313,0.67319,217000004.0
2006-12-05 00:29:00,0.67323,0.67323,0.67315,0.67316,140399998.0
2006-12-05 00:30:00,0.67323,0.67323,0.67315,0.67321,74900001.0
2006-12-05 00:31:00,0.67324,0.67324,0.67311,0.67315,80400001.0
2006-12-05 00:32:00,0.67311,0.67323,0.67311,0.67319,290900000.0
2006-12-05 00:33:00,0.6731,0.67318,0.6731,0.67318,96399999.0
2006-12-05 00:34:00,0.67315,0.67324,0.67315,0.67324,200400002.0
2006-12-05 00:35:00,0.67314,0.67325,0.67314,0.67325,195300000.0
2006-12-05 00:36:00,0.67325,0.6733,0.67322,0.6733,140400002.0
2006-12-05 00:37:00,0.67333,0.67333,0.67329,0.67329,73599998.0
2006-12-05 00:38:00,0.67329,0.6733,0.67329,0.6733,16800000.0
2006-12-05 00:39:00,0.67328,0.67332,0.67328,0.67332,54300000.0
2006-12-05 00:40:00,0.67333,0.67343,0.67333,0.67339,120500000.0
2006-12-05 00:41:00,0.67339,0.67342,0.67336,0.67341,95599998.0
2006-12-05 00:42:00,0.67339,0.67343,0.67327,0.67327,102900000.0
2006-12-05 00:43:00,0.67331,0.67339,0.67331,0.67339,81699998.0
2006-12-05 00:44:00,0.67345,0.67345,0.67332,0.67337,80900002.0
2006-12-05 00:45:00,0.67337,0.67337,0.6733,0.6733,37400000.0
2006-12-05 00:46:00,0.67328,0.67332,0.67319,0.67332,177399996.0
2006-12-05 00:47:00,0.67332,0.67332,0.67327,0.6733,162199999.0
2006-12-05 00:48:00,0.67329,0.67334,0.67326,0.67334,149300001.0
2006-12-05 00:49:00,0.67326,0.67326,0.67317,0.67318,126599998.0
2006-12-05 00:50:00,0.67327,0.6733,0.67327,0.67328,71300002.0
2006-12-05 00:51:00,0.67335,0.67335,0.67324,0.67328,85700000.0
2006-12-05 00:52:00,0.67325,0.67332,0.67321,0.67321,68200001.0
2006-12-05 00:53:00,0.67332,0.67332,0.67321,0.6733,145600000.0
2006-12-05 00:54:00,0.67333,0.67333,0.67324,0.67326,58900000.0
2006-12-05 00:55:00,0.67327,0.67332,0.67327,0.67332,61000000.0
2006-12-05 00:56:00,0.6733,0.67333,0.67325,0.67331,98800004.0
2006-12-05 00:57:00,0.67332,0.67333,0.67327,0.67328,221300002.0
2006-12-05 00:58:00,0.67332,0.67333,0.67319,0.67325,121300002.0
2006-12-05 00:59:00,0.67323,0.67327,0.67323,0.67326,76200002.0
2006-12-05 01:00:00,0.67317,0.67318,0.67314,0.67318,120699998.0
2006-12-05 01:01:00,0.67313,0.67319,0.67311,0.67311,241199999.0
2006-12-05 01:02:00,0.6731,0.67313,0.67302,0.67313,84300000.0
2006-12-05 01:03:00,0.67315,0.67324,0.67315,0.6732,135200002.0
2006-12-05 01:04:00,0.67324,0.67327,0.67322,0.67326,78700000.0
2006-12-05 01:05:00,0.67323,0.67325,0.6732,0.67325,69099998.0
2006-12-05 01:06:00,0.67322,0.67322,0.67311,0.67313,178799997.0
2006-12-05 01:07:00,0.67309,0.67316,0.67308,0.67308,85400001.0
2006-12-05 01:08:00,0.6731,0.67312,0.6731,0.67312,237699995.0
2006-12-05 01:09:00,0.67315,0.67315,0.6731,0.67313,186200000.0
2006-12-05 01:10:00,0.67317,0.67321,0.67313,0.67318,167800000.0
2006-12-05 01:11:00,0.67317,0.67328,0.67315,0.67325,197100001.0
2006-12-05 01:12:00,0.67322,0.6733,0.67322,0.6733,171899995.0
2006-12-05 01:13:00,0.67331,0.67338,0.67329,0.67338,187299998.0
2006-12-05 01:14:00,0.67333,0.67338,0.67321,0.67321,155999996.0
2006-12-05 01:15:00,0.67317,0.67326,0.67317,0.67323,94200003.0
2006-12-05 01:16:00,0.67324,0.67325,0.67321,0.67322,154000002.0
2006-12-05 01:17:00,0.67321,0.67322,0.67308,0.67308,202900001.0
2006-12-05 01:18:00,0.67309,0.67316,0.67309,0.67316,47999999.0
2006-12-05 01:19:00,0.67319,0.67319,0.67314,0.67315,194500000.0
2006-12-05 01:20:00,0.67315,0.67315,0.6731,0.67315,206700000.0
2006-12-05 01:21:00,0.67313,0.67315,0.67312,0.67315,22800000.0
2006-12-05 01:22:00,0.67317,0.67323,0.67313,0.67313,105300002.0
2006-12-05 01:23:00,0.67313,0.67314,0.67313,0.67314,31099999.0
2006-12-05 01:24:00,0.67318,0.6732,0.67318,0.6732,9300000.0
2006-12-05 01:25:00,0.67318,0.67318,0.67311,0.67317,172400000.0
2006-12-05 01:26:00,0.67323,0.67323,0.67317,0.67317,54500001.0
2006-12-05 01:27:00,0.67319,0.67321,0.67313,0.67319,218200000.0
2006-12-05 01:28:00,0.67327,0.67327,0.67315,0.67315,39100000.0
2006-12-05 01:29:00,0.67318,0.67323,0.67318,0.67323,89200000.0
2006-12-05 01:30:00,0.67318,0.67321,0.67315,0.67319,155899998.0
2006-12-05 01:31:00,0.67317,0.67322,0.67317,0.67321,107000002.0
2006-12-05 01:32:00,0.67321,0.67325,0.67321,0.67324,78700001.0
2006-12-05 01:33:00,0.67317,0.67317,0.67311,0.67312,96600000.0
2006-12-05 01:34:00,0.67312,0.67323,0.67302,0.67303,191600002.0
2006-12-05 01:35:00,0.67312,0.67312,0.67305,0.67305,96500002.0
2006-12-05 01:36:00,0.67309,0.67312,0.67309,0.67311,47300002.0
2006-12-05 01:37:00,0.67315,0.67315,0.67309,0.6731,225099999.0
2006-12-05 01:38:00,0.67308,0.67315,0.67308,0.67315,203999996.0
2006-12-05 01:39:00,0.6732,0.6732,0.67314,0.67318,115499997.0
2006-12-05 01:40:00,0.67311,0.67312,0.67305,0.67308,194899998.0
2006-12-05 01:41:00,0.67306,0.67314,0.673,0.673,337699998.0
2006-12-05 01:42:00,0.67298,0.67303,0.67297,0.673,77100000.0
2006-12-05 01:43:00,0.67304,0.6731,0.67302,0.67303,77099998.0
2006-12-05 01:44:00,0.67307,0.67309,0.67304,0.67307,275400003.0
2006-12-05 01:45:00,0.6731,0.6731,0.67303,0.67305,106100002.0
2006-12-05 01:46:00,0.67303,0.67303,0.67295,0.67295,225600000.0
2006-12-05 01:47:00,0.67302,0.6731,0.67302,0.67309,139999999.0
2006-12-05 01:48:00,0.67303,0.67312,0.67303,0.6731,207799998.0
2006-12-05 01:49:00,0.67304,0.67305,0.67295,0.67295,146600001.0
2006-12-05 01:50:00,0.67297,0.67307,0.67297,0.67307,85399998.0
2006-12-05 01:51:00,0.67313,0.67313,0.67299,0.67307,120500000.0
2006-12-05 01:52:00,0.67305,0.67307,0.67298,0.67304,170499998.0
2006-12-05 01:53:00,0.67303,0.67314,0.67303,0.6731,236800006.0
2006-12-05 01:54:00,0.67307,0.67311,0.67298,0.67305,132899999.0
2006-12-05 01:55:00,0.67304,0.6731,0.67304,0.67308,135600001.0
2006-12-05 01:56:00,0.67308,0.67313,0.67306,0.67309,156700001.0
2006-12-05 01:57:00,0.67307,0.67313,0.67307,0.67313,125399999.0
2006-12-05 01:58:00,0.67312,0.67315,0.67302,0.67315,246700006.0
2006-12-05 01:59:00,0.67314,0.67314,0.67307,0.67307,174999996.0
2006-12-05 02:00:00,0.67305,0.6731,0.67303,0.67303,159000003.0
2006-12-05 02:01:00,0.67314,0.67333,0.67314,0.6732,204200004.0
2006-12-05 02:02:00,0.67323,0.6733,0.67323,0.67325,121200002.0
2006-12-05 02:03:00,0.67326,0.67331,0.67326,0.67331,55200001.0
2006-12-05 02:04:00,0.67338,0.67338,0.67329,0.67338,92599998.0
2006-12-05 02:05:00,0.67339,0.67339,0.6733,0.67335,159600001.0
2006-12-05 02:06:00,0.67332,0.67338,0.6733,0.6733,193000001.0
2006-12-05 02:07:00,0.67333,0.67333,0.67323,0.67329,204999999.0
2006-12-05 02:08:00,0.67333,0.67337,0.6733,0.6733,247399999.0
2006-12-05 02:09:00,0.6734,0.67347,0.6734,0.6734,47900000.0
2006-12-05 02:10:00,0.67336,0.67338,0.67334,0.67338,93000001.0
2006-12-05 02:11:00,0.67339,0.67339,0.67331,0.67334,275700007.0
2006-12-05 02:12:00,0.67335,0.67342,0.67335,0.67342,84699996.0
2006-12-05 02:13:00,0.67343,0.67347,0.67337,0.67347,206499994.0
2006-12-05 02:14:00,0.67343,0.67347,0.67333,0.67345,166499999.0
2006-12-05 02:15:00,0.6734,0.67344,0.67334,0.67343,106900003.0
2006-12-05 02:16:00,0.67342,0.67345,0.67339,0.67343,191500000.0
2006-12-05 02:17:00,0.67347,0.67356,0.67346,0.67353,148700003.0
2006-12-05 02:18:00,0.67367,0.6737,0.6735,0.67358,221199997.0
2006-12-05 02:19:00,0.67362,0.67365,0.67362,0.67365,147600002.0
2006-12-05 02:20:00,0.67362,0.67368,0.67362,0.67365,174599996.0
2006-12-05 02:21:00,0.67368,0.67369,0.67359,0.67369,270499998.0
2006-12-05 02:22:00,0.67366,0.67379,0.67366,0.67379,141999998.0
2006-12-05 02:23:00,0.67378,0.6739,0.67376,0.6739,162200004.0
2006-12-05 02:24:00,0.67397,0.67397,0.67388,0.67389,113400000.0
2006-12-05 02:25:00,0.67389,0.67393,0.67384,0.67393,97199999.0
2006-12-05 02:26:00,0.67394,0.67394,0.67389,0.67389,149400000.0
2006-12-05 02:27:00,0.67387,0.67394,0.67387,0.67388,86000002.0
2006-12-05 02:28:00,0.67391,0.67393,0.67385,0.67385,184500000.0
2006-12-05 02:29:00,0.67385,0.67388,0.67378,0.67388,121100001.0
2006-12-05 02:30:00,0.67387,0.67395,0.67387,0.67395,105100000.0
2006-12-05 02:31:00,0.67388,0.67393,0.67386,0.6739,79700002.0
2006-12-05 02:32:00,0.67383,0.67384,0.6738,0.67384,87700000.0
2006-12-05 02:33:00,0.67387,0.67387,0.67382,0.67386,130299998.0
2006-12-05 02:34:00,0.67383,0.67389,0.67383,0.67389,91099996.0
2006-12-05 02:35:00,0.67385,0.67388,0.67377,0.67388,42000001.0
2006-12-05 02:36:00,0.67381,0.67382,0.67377,0.67378,59300000.0
2006-12-05 02:37:00,0.67381,0.67389,0.67381,0.67383,244199999.0
2006-12-05 02:38:00,0.67381,0.67383,0.67378,0.67383,122199999.0
2006-12-05 02:39:00,0.67383,0.67385,0.67378,0.67383,85699999.0
2006-12-05 02:40:00,0.67386,0.67393,0.67383,0.67393,40000000.0
2006-12-05 02:41:00,0.67391,0.67401,0.6739,0.67392,216500000.0
2006-12-05 02:42:00,0.67385,0.67389,0.67381,0.67387,146800001.0
2006-12-05 02:43:00,0.6739,0.6739,0.67379,0.67388,188399998.0
2006-12-05 02:44:00,0.67387,0.67393,0.67387,0.6739,171100002.0
2006-12-05 02:45:00,0.67386,0.67393,0.67383,0.67393,208399998.0
2006-12-05 02:46:00,0.67385,0.67392,0.67385,0.67391,102999997.0
2006-12-05 02:47:00,0.67391,0.67392,0.67385,0.6739,187500004.0
2006-12-05 02:48:00,0.67389,0.6739,0.67389,0.67389,56600002.0
2006-12-05 02:49:00,0.67393,0.67395,0.67388,0.67393,104399997.0
2006-12-05 02:50:00,0.67392,0.67395,0.67392,0.67395,165600002.0
2006-12-05 02:51:00,0.67393,0.67393,0.67387,0.67388,130900000.0
2006-12-05 02:52:00,0.67386,0.67393,0.67382,0.67393,204399998.0
2006-12-05 02:53:00,0.67393,0.67393,0.67385,0.67387,127599997.0
2006-12-05 02:54:00,0.67385,0.6739,0.67381,0.6739,166099997.0
2006-12-05 02:55:00,0.67393,0.67393,0.67385,0.67393,146099999.0
2006-12-05 02:56:00,0.67392,0.67392,0.67382,0.6739,224300006.0
2006-12-05 02:57:00,0.67392,0.67393,0.67392,0.67393,30199999.0
2006-12-05 02:58:00,0.67395,0.67397,0.6739,0.67397,109600004.0
2006-12-05 02:59:00,0.67394,0.67397,0.67389,0.67391,130399998.0
2006-12-05 03:00:00,0.67394,0.67398,0.67388,0.67392,245000000.0
2006-12-05 03:01:00,0.67389,0.67392,0.67389,0.67389,201000004.0
2006-12-05 03:02:00,0.67394,0.67403,0.67388,0.67403,226399997.0
2006-12-05 03:03:00,0.67402,0.67402,0.67393,0.67397,157300002.0
2006-12-05 03:04:00,0.67396,0.67402,0.67391,0.67398,249499997.0
2006-12-05 03:05:00,0.67403,0.67407,0.67401,0.67403,119199997.0
2006-12-05 03:06:00,0.67407,0.67407,0.67396,0.67404,180000004.0
2006-12-05 03:07:00,0.67398,0.67402,0.67398,0.67398,63500000.0
2006-12-05 03:08:00,0.67397,0.67403,0.67397,0.67403,115099997.0
2006-12-05 03:09:00,0.67396,0.67402,0.67393,0.67395,194599999.0
2006-12-05 03:10:00,0.67402,0.67402,0.6739,0.67391,120900004.0
2006-12-05 03:11:00,0.67391,0.67395,0.67389,0.67392,137199996.0
2006-12-05 03:12:00,0.67389,0.67402,0.67388,0.674,117199999.0
2006-12-05 03:13:00,0.67403,0.67403,0.67397,0.67401,175200000.0
2006-12-05 03:14:00,0.67403,0.67403,0.67399,0.67399,16700000.0
2006-12-05 03:15:00,0.67402,0.67402,0.67398,0.67398,31899999.0
2006-12-05 03:16:00,0.67408,0.67412,0.67405,0.67405,110500001.0
2006-12-05 03:17:00,0.67412,0.67412,0.67405,0.67411,154699998.0
2006-12-05 03:18:00,0.67414,0.67418,0.67409,0.6741,180099999.0
2006-12-05 03:19:00,0.67403,0.67407,0.67403,0.67405,120000001.0
2006-12-05 03:20:00,0.67408,0.67408,0.67392,0.67395,150699995.0
2006-12-05 03:21:00,0.67389,0.67397,0.67387,0.67392,126999996.0
2006-12-05 03:22:00,0.67397,0.67397,0.67372,0.67378,116999998.0
2006-12-05 03:23:00,0.67371,0.67381,0.67369,0.67375,185100000.0
2006-12-05 03:24:00,0.67378,0.67381,0.67367,0.67367,151899999.0
2006-12-05 03:25:00,0.67364,0.67371,0.67355,0.6736,218699998.0
2006-12-05 03:26:00,0.67363,0.6737,0.6736,0.67366,124999997.0
2006-12-05 03:27:00,0.67364,0.67372,0.67364,0.67368,77300001.0
2006-12-05 03:28:00,0.67367,0.67372,0.67367,0.6737,186799997.0
2006-12-05 03:29:00,0.67369,0.67369,0.67366,0.67366,21900000.0
2006-12-05 03:30:00,0.67359,0.67361,0.67359,0.67361,9400000.0
2006-12-05 03:31:00,0.67367,0.67367,0.67362,0.67363,33400000.0
2006-12-05 03:32:00,0.67359,0.67364,0.67352,0.67364,197999996.0
2006-12-05 03:33:00,0.67363,0.67363,0.67355,0.67361,51000000.0
2006-12-05 03:34:00,0.67364,0.67364,0.67356,0.67358,175199997.0
2006-12-05 03:35:00,0.67361,0.67362,0.67352,0.67352,172400000.0
2006-12-05 03:36:00,0.67351,0.67358,0.67351,0.67351,110299998.0
2006-12-05 03:37:00,0.67351,0.6736,0.67351,0.6736,121700000.0
2006-12-05 03:38:00,0.67363,0.67363,0.67358,0.67358,148800001.0
2006-12-05 03:39:00,0.67351,0.67362,0.67347,0.67359,170700004.0
2006-12-05 03:40:00,0.6736,0.67362,0.6736,0.67362,32700001.0
2006-12-05 03:41:00,0.67363,0.67363,0.67358,0.67358,64500000.0
2006-12-05 03:42:00,0.67356,0.67363,0.67356,0.67363,88700002.0
2006-12-05 03:43:00,0.67363,0.67363,0.67362,0.67362,63199999.0
2006-12-05 03:44:00,0.67356,0.6736,0.67354,0.67354,94500001.0
2006-12-05 03:45:00,0.67352,0.67363,0.67352,0.67363,97600001.0
2006-12-05 03:46:00,0.67361,0.67363,0.67361,0.67363,49100002.0
2006-12-05 03:47:00,0.67368,0.67368,0.67359,0.67363,145800001.0
2006-12-05 03:48:00,0.67362,0.67368,0.67362,0.67368,52599998.0
2006-12-05 03:49:00,0.67363,0.67363,0.67353,0.67361,130099998.0
2006-12-05 03:50:00,0.67353,0.67363,0.67353,0.67361,144599999.0
2006-12-05 03:51:00,0.67363,0.67365,0.67363,0.67365,127400002.0
2006-12-05 03:52:00,0.67366,0.67366,0.67362,0.67362,68800000.0
2006-12-05 03:53:00,0.67365,0.67365,0.67359,0.67359,150100000.0
2006-12-05 03:54:00,0.67364,0.67367,0.67361,0.67362,156800000.0
2006-12-05 03:55:00,0.67362,0.67365,0.67362,0.67363,50200002.0
2006-12-05 03:56:00,0.67365,0.67365,0.67358,0.67358,49500001.0
2006-12-05 03:57:00,0.67357,0.67357,0.67354,0.67354,49399998.0
2006-12-05 03:58:00,0.67343,0.67354,0.67343,0.67352,124700002.0
2006-12-05 03:59:00,0.67355,0.67355,0.67348,0.67348,25999999.0
2006-12-05 04:00:00,0.67359,0.67359,0.67349,0.67352,138999999.0
2006-12-05 04:01:00,0.67352,0.6736,0.67352,0.67356,183999999.0
2006-12-05 04:02:00,0.67352,0.67356,0.67348,0.67349,192200002.0
2006-12-05 04:03:00,0.67354,0.67354,0.6735,0.67353,160100001.0
2006-12-05 04:04:00,0.67351,0.67353,0.67349,0.67353,85600001.0
2006-12-05 04:05:00,0.67355,0.67359,0.67351,0.67359,127099998.0
2006-12-05 04:06:00,0.67361,0.67361,0.6735,0.6735,92400001.0
2006-12-05 04:07:00,0.6735,0.67356,0.67349,0.67352,91000002.0
2006-12-05 04:08:00,0.67356,0.67363,0.67349,0.6736,89900000.0
2006-12-05 04:09:00,0.67365,0.67365,0.67365,0.67365,42500001.0
2006-12-05 04:10:00,0.67366,0.67368,0.67363,0.67366,202900005.0
2006-12-05 04:11:00,0.6737,0.67372,0.67365,0.67368,235500000.0
2006-12-05 04:12:00,0.67371,0.67372,0.67371,0.67372,38300000.0
2006-12-05 04:13:00,0.67368,0.67375,0.67368,0.67368,140400001.0
2006-12-05 04:14:00,0.67364,0.67373,0.6736,0.67373,66200001.0
2006-12-05 04:15:00,0.67373,0.67376,0.6737,0.6737,68700003.0
2006-12-05 04:16:00,0.6737,0.67373,0.6737,0.67373,27900000.0
2006-12-05 04:17:00,0.67373,0.67373,0.67372,0.67372,66999998.0
2006-12-05 04:18:00,0.6737,0.6737,0.67357,0.6736,71900000.0
2006-12-05 04:19:00,0.67361,0.67372,0.67361,0.6737,143800001.0
2006-12-05 04:20:00,0.6737,0.67372,0.67361,0.67361,92700000.0
2006-12-05 04:21:00,0.67364,0.6737,0.67362,0.67367,188699997.0
2006-12-05 04:22:00,0.67361,0.67365,0.67354,0.67355,285099995.0
2006-12-05 04:23:00,0.67358,0.6736,0.67351,0.67358,92500002.0
2006-12-05 04:24:00,0.67361,0.67368,0.67361,0.67365,64499998.0
2006-12-05 04:25:00,0.67363,0.67363,0.67362,0.67362,46499998.0
2006-12-05 04:26:00,0.67352,0.67362,0.67352,0.6736,151800003.0
2006-12-05 04:27:00,0.6736,0.67366,0.67358,0.67366,83300000.0
2006-12-05 04:28:00,0.67363,0.67377,0.6735,0.67351,68400001.0
2006-12-05 04:29:00,0.6734,0.67368,0.6734,0.67343,151300000.0
2006-12-05 04:30:00,0.67362,0.67367,0.6736,0.6736,176999998.0
2006-12-05 04:31:00,0.67358,0.67362,0.67354,0.67354,155699999.0
2006-12-05 04:32:00,0.67356,0.67356,0.6735,0.6735,209900003.0
2006-12-05 04:33:00,0.6735,0.67358,0.6735,0.67352,228299999.0
2006-12-05 04:34:00,0.67352,0.67356,0.6735,0.67354,148200000.0
2006-12-05 04:35:00,0.67357,0.67362,0.67357,0.6736,153599999.0
2006-12-05 04:36:00,0.67362,0.67368,0.67362,0.67368,79800001.0
2006-12-05 04:37:00,0.67363,0.67371,0.67363,0.67365,194100002.0
2006-12-05 04:38:00,0.67369,0.6737,0.67361,0.67361,174700002.0
2006-12-05 04:39:00,0.67368,0.67368,0.67361,0.67368,113400002.0
2006-12-05 04:40:00,0.67373,0.67373,0.67364,0.67368,151700003.0
2006-12-05 04:41:00,0.67372,0.67372,0.6737,0.67372,81400000.0
2006-12-05 04:42:00,0.67374,0.67374,0.67363,0.67373,100500000.0
2006-12-05 04:43:00,0.67373,0.67375,0.67372,0.67372,105200002.0
2006-12-05 04:44:00,0.6737,0.67378,0.6737,0.67377,182699999.0
2006-12-05 04:45:00,0.6737,0.67375,0.67367,0.67367,193700004.0
2006-12-05 04:46:00,0.67363,0.67372,0.6736,0.67372,192800003.0
2006-12-05 04:47:00,0.67374,0.67374,0.67369,0.67371,52200000.0
2006-12-05 04:48:00,0.67371,0.67373,0.6737,0.6737,92800000.0
2006-12-05 04:49:00,0.67372,0.67376,0.6737,0.67371,168999998.0
2006-12-05 04:50:00,0.6737,0.67373,0.67366,0.67369,175700002.0
2006-12-05 04:51:00,0.67366,0.6737,0.67366,0.6737,104199998.0
2006-12-05 04:52:00,0.67364,0.67368,0.67364,0.67368,27000001.0
2006-12-05 04:53:00,0.6737,0.67375,0.67368,0.67372,167200005.0
2006-12-05 04:54:00,0.6737,0.67375,0.6737,0.67375,141299999.0
2006-12-05 04:55:00,0.67369,0.67375,0.67369,0.67369,160500002.0
2006-12-05 04:56:00,0.6737,0.67378,0.6737,0.67378,202200005.0
2006-12-05 04:57:00,0.67374,0.67379,0.6737,0.6737,127099998.0
2006-12-05 04:58:00,0.67371,0.67378,0.6737,0.67378,45200001.0
2006-12-05 04:59:00,0.6738,0.6738,0.67372,0.67374,239600002.0
2006-12-05 05:00:00,0.67375,0.67377,0.67374,0.67374,119000002.0
2006-12-05 05:01:00,0.67365,0.67372,0.67365,0.67368,186000002.0
2006-12-05 05:02:00,0.67372,0.67374,0.67372,0.67374,31200000.0
2006-12-05 05:03:00,0.67381,0.67381,0.67373,0.67373,152399999.0
2006-12-05 05:04:00,0.67372,0.6738,0.67372,0.6738,55700001.0
2006-12-05 05:05:00,0.67382,0.67385,0.67375,0.67383,118199998.0
2006-12-05 05:06:00,0.67385,0.67385,0.67383,0.67383,57400002.0
2006-12-05 05:07:00,0.67381,0.67381,0.67374,0.67378,184499997.0
2006-12-05 05:08:00,0.67381,0.67381,0.67375,0.67375,114900000.0
2006-12-05 05:09:00,0.67374,0.67387,0.67374,0.67385,237599999.0
2006-12-05 05:10:00,0.67378,0.67383,0.67375,0.67381,91800000.0
2006-12-05 05:11:00,0.67377,0.6738,0.67372,0.67375,166899998.0
2006-12-05 05:12:00,0.6738,0.6738,0.67375,0.67375,73300002.0
2006-12-05 05:13:00,0.67376,0.67388,0.67376,0.67388,205400003.0
2006-12-05 05:14:00,0.67388,0.67388,0.6738,0.67387,95299998.0
2006-12-05 05:15:00,0.67387,0.67388,0.6738,0.67388,163500003.0
2006-12-05 05:16:00,0.67389,0.67396,0.67382,0.67396,237399997.0
2006-12-05 05:17:00,0.67397,0.67399,0.67397,0.67397,194799998.0
2006-12-05 05:18:00,0.67391,0.67399,0.67391,0.67398,125500001.0
2006-12-05 05:19:00,0.67402,0.67402,0.67395,0.67398,144400000.0
2006-12-05 05:20:00,0.67399,0.67401,0.67399,0.67401,64599998.0
2006-12-05 05:21:00,0.67401,0.67402,0.67401,0.67402,12700000.0
2006-12-05 05:22:00,0.674,0.67401,0.674,0.67401,47900002.0
2006-12-05 05:23:00,0.67405,0.67405,0.67405,0.67405,37500000.0
2006-12-05 05:24:00,0.67404,0.67404,0.67397,0.674,70999999.0
2006-12-05 05:25:00,0.67407,0.67408,0.67407,0.67408,32700001.0
2006-12-05 05:26:00,0.67406,0.6741,0.674,0.674,176399999.0
2006-12-05 05:27:00,0.67401,0.67401,0.674,0.674,16900000.0
2006-12-05 05:28:00,0.67397,0.67404,0.67397,0.67401,56499997.0
2006-12-05 05:29:00,0.67401,0.67403,0.67399,0.67402,58199999.0
2006-12-05 05:30:00,0.67401,0.67401,0.67392,0.67392,114600003.0
2006-12-05 05:31:00,0.67396,0.67402,0.67396,0.67396,94300000.0
2006-12-05 05:32:00,0.6739,0.67393,0.67387,0.67389,235400001.0
2006-12-05 05:33:00,0.67388,0.67395,0.67388,0.67389,117800000.0
2006-12-05 05:34:00,0.67385,0.67393,0.67385,0.67392,71100001.0
2006-12-05 05:35:00,0.67394,0.67394,0.6739,0.6739,108399997.0
2006-12-05 05:36:00,0.6739,0.67393,0.6739,0.67393,35900000.0
2006-12-05 05:37:00,0.67393,0.67393,0.6739,0.67393,67799999.0
2006-12-05 05:38:00,0.67393,0.67395,0.67393,0.67395,26300000.0
2006-12-05 05:39:00,0.67392,0.67392,0.6739,0.6739,72599998.0
2006-12-05 05:40:00,0.67396,0.67396,0.67389,0.6739,85900002.0
2006-12-05 05:41:00,0.67394,0.67394,0.6739,0.67394,89300001.0
2006-12-05 05:42:00,0.67393,0.67397,0.67393,0.67395,124700001.0
2006-12-05 05:43:00,0.67393,0.67393,0.67392,0.67392,25500000.0
2006-12-05 05:44:00,0.67396,0.67398,0.67394,0.67395,88600000.0
2006-12-05 05:45:00,0.67393,0.67397,0.67388,0.67388,125199999.0
2006-12-05 05:46:00,0.67395,0.67395,0.67395,0.67395,35099998.0
2006-12-05 05:47:00,0.6739,0.67396,0.67388,0.67395,162299997.0
2006-12-05 05:48:00,0.67393,0.67393,0.6739,0.67392,191600003.0
2006-12-05 05:49:00,0.67392,0.674,0.6739,0.6739,148500000.0
2006-12-05 05:50:00,0.67396,0.67397,0.67392,0.67392,127400000.0
2006-12-05 05:51:00,0.67396,0.67398,0.67388,0.67395,81500000.0
2006-12-05 05:52:00,0.67393,0.67398,0.67386,0.67398,154699996.0
2006-12-05 05:53:00,0.67396,0.67397,0.67392,0.67392,122899997.0
2006-12-05 05:54:00,0.67393,0.67401,0.67393,0.67399,136399998.0
2006-12-05 05:55:00,0.67401,0.67401,0.67393,0.67395,166100001.0
2006-12-05 05:56:00,0.67396,0.67399,0.67395,0.67399,60500001.0
2006-12-05 05:57:00,0.6739,0.67397,0.6739,0.67397,89699999.0
2006-12-05 05:58:00,0.67395,0.67397,0.67395,0.67397,37500001.0
2006-12-05 05:59:00,0.674,0.674,0.67397,0.67397,48900001.0
2006-12-05 06:00:00,0.67397,0.67407,0.67397,0.67405,104600000.0
2006-12-05 06:01:00,0.67408,0.67408,0.67399,0.67404,178800001.0
2006-12-05 06:02:00,0.67404,0.67406,0.67404,0.67406,138000000.0
2006-12-05 06:03:00,0.67405,0.67407,0.67398,0.67398,90500000.0
2006-12-05 06:04:00,0.67399,0.67403,0.67399,0.67403,77799999.0
2006-12-05 06:05:00,0.67406,0.67407,0.67406,0.67407,67000000.0
2006-12-05 06:06:00,0.67399,0.67406,0.67399,0.67403,89900000.0
2006-12-05 06:07:00,0.67405,0.67409,0.67402,0.67409,196999999.0
2006-12-05 06:08:00,0.67405,0.67406,0.674,0.67403,69900000.0
2006-12-05 06:09:00,0.67405,0.67405,0.67405,0.67405,500000.0
2006-12-05 06:10:00,0.67404,0.67404,0.67399,0.67402,203499998.0
2006-12-05 06:11:00,0.67405,0.67405,0.67402,0.67402,92000000.0
2006-12-05 06:12:00,0.67405,0.67406,0.67401,0.67404,113900002.0
2006-12-05 06:13:00,0.67405,0.67406,0.674,0.67403,97300000.0
2006-12-05 06:14:00,0.674,0.67408,0.67399,0.67405,194799999.0
2006-12-05 06:15:00,0.67404,0.67409,0.67404,0.67405,26500000.0
2006-12-05 06:16:00,0.67411,0.67415,0.67408,0.67415,149000001.0
2006-12-05 06:17:00,0.67407,0.6741,0.674,0.674,197800001.0
2006-12-05 06:18:00,0.67406,0.67412,0.67406,0.67408,118599998.0
2006-12-05 06:19:00,0.67405,0.67405,0.67403,0.67405,23100000.0
2006-12-05 06:20:00,0.67402,0.67402,0.67394,0.67394,98799999.0
2006-12-05 06:21:00,0.67397,0.67397,0.67389,0.6739,211799998.0
2006-12-05 06:22:00,0.6739,0.67397,0.6739,0.67395,109700000.0
2006-12-05 06:23:00,0.67398,0.67407,0.67398,0.67402,83500000.0
2006-12-05 06:24:00,0.67402,0.6741,0.674,0.67402,157000003.0
2006-12-05 06:25:00,0.67398,0.674,0.67392,0.67392,46399999.0
2006-12-05 06:26:00,0.67394,0.67399,0.67387,0.67392,186000001.0
2006-12-05 06:27:00,0.67397,0.67401,0.67395,0.674,148100000.0
2006-12-05 06:28:00,0.67403,0.67403,0.67392,0.67392,94399998.0
2006-12-05 06:29:00,0.67395,0.67404,0.67395,0.67404,43100000.0
2006-12-05 06:30:00,0.67402,0.67402,0.67395,0.67401,107100000.0
2006-12-05 06:31:00,0.67396,0.67399,0.67391,0.67399,168799999.0
2006-12-05 06:32:00,0.67405,0.67405,0.674,0.67402,158599998.0
2006-12-05 06:33:00,0.67395,0.67401,0.67395,0.67397,86600000.0
2006-12-05 06:34:00,0.67397,0.67397,0.67392,0.67395,181600001.0
2006-12-05 06:35:00,0.67393,0.67393,0.67392,0.67392,31100001.0
2006-12-05 06:36:00,0.67392,0.67393,0.67392,0.67393,36100001.0
2006-12-05 06:37:00,0.67397,0.67398,0.67388,0.67398,184800000.0
2006-12-05 06:38:00,0.67393,0.67398,0.67389,0.67389,83899998.0
2006-12-05 06:39:00,0.6739,0.6739,0.67385,0.67385,50200000.0
2006-12-05 06:40:00,0.67389,0.67395,0.67387,0.67393,153000003.0
2006-12-05 06:41:00,0.6739,0.67391,0.6739,0.67391,13000000.0
2006-12-05 06:42:00,0.67388,0.67388,0.67387,0.67387,10600000.0
2006-12-05 06:43:00,0.67388,0.67394,0.67388,0.67394,115000002.0
2006-12-05 06:44:00,0.67395,0.67395,0.6739,0.6739,151199998.0
2006-12-05 06:45:00,0.67394,0.67395,0.67388,0.67388,207099993.0
2006-12-05 06:46:00,0.67388,0.67391,0.67382,0.67382,190799998.0
2006-12-05 06:47:00,0.67381,0.67387,0.67381,0.67385,94199999.0
2006-12-05 06:48:00,0.67383,0.6739,0.6738,0.6738,172699999.0
2006-12-05 06:49:00,0.67383,0.67387,0.67383,0.67385,168500002.0
2006-12-05 06:50:00,0.67375,0.67381,0.67375,0.6738,148600000.0
2006-12-05 06:51:00,0.67379,0.67379,0.67376,0.67376,12800000.0
2006-12-05 06:52:00,0.67382,0.67388,0.67382,0.67388,88100000.0
2006-12-05 06:53:00,0.6739,0.67391,0.67385,0.67385,36300000.0
2006-12-05 06:54:00,0.67385,0.67385,0.67384,0.67384,32700000.0
2006-12-05 06:55:00,0.67384,0.67385,0.67379,0.67379,73300000.0
2006-12-05 06:56:00,0.67376,0.67388,0.67376,0.67385,256700003.0
2006-12-05 06:57:00,0.67387,0.67389,0.6738,0.67388,219700003.0
2006-12-05 06:58:00,0.67388,0.67388,0.67379,0.67379,147300000.0
2006-12-05 06:59:00,0.67375,0.67383,0.67375,0.67383,88900001.0
2006-12-05 07:00:00,0.67383,0.67385,0.67378,0.67385,167700001.0
2006-12-05 07:01:00,0.67381,0.67381,0.67373,0.67373,135800001.0
2006-12-05 07:02:00,0.67375,0.67382,0.67372,0.67372,134400000.0
2006-12-05 07:03:00,0.67367,0.67376,0.67364,0.67369,88300002.0
2006-12-05 07:04:00,0.67368,0.67372,0.67368,0.67372,29600000.0
2006-12-05 07:05:00,0.67362,0.67362,0.67362,0.67362,4000000.0
2006-12-05 07:06:00,0.67365,0.67365,0.67362,0.67363,60800000.0
2006-12-05 07:07:00,0.67362,0.67363,0.67362,0.67362,119100003.0
2006-12-05 07:08:00,0.67362,0.67369,0.67361,0.67368,111199999.0
2006-12-05 07:09:00,0.67371,0.67376,0.67368,0.67372,296599995.0
2006-12-05 07:10:00,0.67372,0.67375,0.67372,0.67372,137299998.0
2006-12-05 07:11:00,0.67373,0.67375,0.67372,0.67375,106900003.0
2006-12-05 07:12:00,0.6737,0.6737,0.67366,0.67366,107099997.0
2006-12-05 07:13:00,0.67368,0.67375,0.67368,0.67373,79200001.0
2006-12-05 07:14:00,0.67375,0.67378,0.67368,0.67372,152299997.0
2006-12-05 07:15:00,0.67374,0.67377,0.67373,0.67376,174500000.0
2006-12-05 07:16:00,0.67375,0.67375,0.6737,0.67375,81500000.0
2006-12-05 07:17:00,0.67373,0.67383,0.67373,0.67383,81300000.0
2006-12-05 07:18:00,0.67383,0.67383,0.67377,0.6738,96500001.0
2006-12-05 07:19:00,0.67382,0.67387,0.67378,0.67378,191699999.0
2006-12-05 07:20:00,0.67379,0.67385,0.67373,0.67373,205300000.0
2006-12-05 07:21:00,0.67375,0.67375,0.67373,0.67373,68600000.0
2006-12-05 07:22:00,0.67378,0.67383,0.67378,0.67382,141600000.0
2006-12-05 07:23:00,0.6738,0.6738,0.6738,0.6738,31900000.0
2006-12-05 07:24:00,0.67382,0.67385,0.67382,0.67385,14300000.0
2006-12-05 07:25:00,0.67379,0.67379,0.67379,0.67379,47000001.0
2006-12-05 07:26:00,0.67376,0.6738,0.67375,0.67378,118799999.0
2006-12-05 07:27:00,0.67374,0.67374,0.67374,0.67374,12700000.0
2006-12-05 07:28:00,0.67367,0.67376,0.67367,0.67372,38100000.0
2006-12-05 07:29:00,0.6737,0.67374,0.67367,0.67374,139099996.0
2006-12-05 07:30:00,0.67373,0.67375,0.6737,0.67373,128000003.0
2006-12-05 07:31:00,0.67378,0.67378,0.67372,0.67372,12200000.0
2006-12-05 07:32:00,0.67376,0.67385,0.67375,0.67375,168799997.0
2006-12-05 07:33:00,0.67377,0.67381,0.67377,0.67381,60600002.0
2006-12-05 07:34:00,0.6738,0.67385,0.6738,0.67385,175400001.0
2006-12-05 07:35:00,0.67383,0.67386,0.6738,0.67386,194999995.0
2006-12-05 07:36:00,0.67389,0.67392,0.67382,0.67382,143899999.0
2006-12-05 07:37:00,0.67383,0.67383,0.67376,0.67383,243700005.0
2006-12-05 07:38:00,0.67385,0.67385,0.67378,0.67384,198200004.0
2006-12-05 07:39:00,0.67383,0.67388,0.67382,0.67383,102500000.0
2006-12-05 07:40:00,0.67389,0.67401,0.67389,0.67401,76800002.0
2006-12-05 07:41:00,0.67404,0.67404,0.67398,0.67404,102999999.0
2006-12-05 07:42:00,0.67403,0.67405,0.67403,0.67403,52199999.0
2006-12-05 07:43:00,0.67399,0.67404,0.67397,0.67398,143200002.0
2006-12-05 07:44:00,0.67398,0.67409,0.67398,0.67409,34300001.0
2006-12-05 07:45:00,0.67404,0.67408,0.67401,0.67401,103099998.0
2006-12-05 07:46:00,0.67402,0.6741,0.67402,0.67407,125299999.0
2006-12-05 07:47:00,0.67415,0.67415,0.67415,0.67415,67700001.0
2006-12-05 07:48:00,0.67411,0.67411,0.67407,0.67409,82999998.0
2006-12-05 07:49:00,0.67409,0.67411,0.67409,0.67411,40300001.0
2006-12-05 07:50:00,0.67415,0.67415,0.67413,0.67413,107700004.0
2006-12-05 07:51:00,0.67408,0.67409,0.674,0.674,238100007.0
2006-12-05 07:52:00,0.67406,0.67406,0.67406,0.67406,81599998.0
2006-12-05 07:53:00,0.67413,0.67413,0.67403,0.6741,96800003.0
2006-12-05 07:54:00,0.67411,0.67411,0.67407,0.67407,26800000.0
2006-12-05 07:55:00,0.67411,0.67414,0.67409,0.67409,156100000.0
2006-12-05 07:56:00,0.67409,0.67419,0.67409,0.67416,128600003.0
2006-12-05 07:57:00,0.67414,0.67418,0.67414,0.67418,39299999.0
2006-12-05 07:58:00,0.67419,0.67419,0.67411,0.67414,193799995.0
2006-12-05 07:59:00,0.67416,0.67423,0.67413,0.67413,93400000.0
2006-12-05 08:00:00,0.67406,0.6742,0.67406,0.67413,199599997.0
2006-12-05 08:01:00,0.67419,0.67425,0.67413,0.67425,140199997.0
2006-12-05 08:02:00,0.67424,0.67427,0.67421,0.67425,109900001.0
2006-12-05 08:03:00,0.67424,0.67425,0.6742,0.67421,197200002.0
2006-12-05 08:04:00,0.67424,0.67425,0.67423,0.67423,99800000.0
2006-12-05 08:05:00,0.67421,0.67432,0.67421,0.67427,76700000.0
2006-12-05 08:06:00,0.67431,0.67433,0.67427,0.67433,67899998.0
2006-12-05 08:07:00,0.67434,0.67441,0.67431,0.67436,102699998.0
2006-12-05 08:08:00,0.67433,0.67433,0.67432,0.67432,27600000.0
2006-12-05 08:09:00,0.67432,0.67435,0.67429,0.67431,167500000.0
2006-12-05 08:10:00,0.67431,0.67434,0.67431,0.67434,178599996.0
2006-12-05 08:11:00,0.67432,0.67435,0.67431,0.67433,136800000.0
2006-12-05 08:12:00,0.67436,0.67436,0.67426,0.67433,102799999.0
2006-12-05 08:13:00,0.67436,0.67437,0.67429,0.67436,209400002.0
2006-12-05 08:14:00,0.67438,0.67438,0.67433,0.67433,49400001.0
2006-12-05 08:15:00,0.67429,0.67433,0.6742,0.6742,222599998.0
2006-12-05 08:16:00,0.67426,0.67433,0.67424,0.67433,167500002.0
2006-12-05 08:17:00,0.67426,0.67435,0.67423,0.67432,236000002.0
2006-12-05 08:18:00,0.67435,0.67436,0.6743,0.67435,81200002.0
2006-12-05 08:19:00,0.67432,0.67434,0.67431,0.67434,91000002.0
2006-12-05 08:20:00,0.67435,0.67435,0.67427,0.67435,139899999.0
2006-12-05 08:21:00,0.67433,0.67439,0.67427,0.67427,117999998.0
2006-12-05 08:22:00,0.67435,0.6744,0.67435,0.67437,110099998.0
2006-12-05 08:23:00,0.67433,0.67437,0.6743,0.6743,132499997.0
2006-12-05 08:24:00,0.6744,0.67448,0.67437,0.67438,185000002.0
2006-12-05 08:25:00,0.6743,0.6743,0.67422,0.67422,46199999.0
2006-12-05 08:26:00,0.67419,0.67431,0.67418,0.67422,138200001.0
2006-12-05 08:27:00,0.67418,0.67427,0.67417,0.67422,56000000.0
2006-12-05 08:28:00,0.67425,0.67425,0.67425,0.67425,15900000.0
2006-12-05 08:29:00,0.6742,0.6742,0.6742,0.6742,800000.0
2006-12-05 08:30:00,0.6742,0.67429,0.6742,0.67422,56000000.0
2006-12-05 08:31:00,0.67417,0.67426,0.67417,0.67422,149600003.0
2006-12-05 08:32:00,0.6742,0.67425,0.6742,0.67425,165800003.0
2006-12-05 08:33:00,0.67423,0.67423,0.67418,0.67418,206600002.0
2006-12-05 08:34:00,0.67422,0.67432,0.67421,0.67432,125099997.0
2006-12-05 08:35:00,0.67433,0.67433,0.67432,0.67432,56600001.0
2006-12-05 08:36:00,0.67434,0.67439,0.67434,0.67434,80500002.0
2006-12-05 08:37:00,0.67434,0.6744,0.67431,0.67437,127700001.0
2006-12-05 08:38:00,0.67437,0.67438,0.67433,0.67433,122599999.0
2006-12-05 08:39:00,0.67427,0.67436,0.67422,0.67436,189399997.0
2006-12-05 08:40:00,0.67428,0.67428,0.67421,0.67425,111599999.0
2006-12-05 08:41:00,0.67425,0.67432,0.67422,0.67428,186699997.0
2006-12-05 08:42:00,0.67425,0.67432,0.67424,0.67427,192199999.0
2006-12-05 08:43:00,0.67424,0.67429,0.67416,0.67416,161300004.0
2006-12-05 08:44:00,0.67417,0.67425,0.67415,0.67425,138800002.0
2006-12-05 08:45:00,0.67419,0.67423,0.67419,0.67422,143999999.0
2006-12-05 08:46:00,0.67423,0.67426,0.67419,0.67421,159199995.0
2006-12-05 08:47:00,0.67416,0.67416,0.6741,0.67413,239500006.0
2006-12-05 08:48:00,0.67411,0.67412,0.67411,0.67412,54199999.0
2006-12-05 08:49:00,0.67415,0.67418,0.67409,0.67418,142900002.0
2006-12-05 08:50:00,0.6742,0.67421,0.67416,0.6742,83600002.0
2006-12-05 08:51:00,0.67419,0.67419,0.67396,0.67417,56800001.0
2006-12-05 08:52:00,0.67416,0.67425,0.67416,0.67417,135599999.0
2006-12-05 08:53:00,0.67417,0.67417,0.67412,0.67415,113899997.0
2006-12-05 08:54:00,0.67409,0.67421,0.67409,0.67419,139300000.0
2006-12-05 08:55:00,0.67426,0.67426,0.67418,0.67418,75800000.0
2006-12-05 08:56:00,0.6742,0.67426,0.67419,0.67424,110999998.0
2006-12-05 08:57:00,0.67422,0.67424,0.67415,0.67419,12700000.0
2006-12-05 08:58:00,0.67421,0.67423,0.67417,0.67423,132500001.0
2006-12-05 08:59:00,0.67416,0.67424,0.6741,0.67421,101500002.0
2006-12-05 09:00:00,0.67422,0.67431,0.67421,0.67431,106700000.0
2006-12-05 09:01:00,0.6743,0.67434,0.67425,0.67432,306899998.0
2006-12-05 09:02:00,0.67433,0.67435,0.67428,0.67428,146700002.0
2006-12-05 09:03:00,0.67427,0.67427,0.67419,0.6742,134400002.0
2006-12-05 09:04:00,0.67424,0.67424,0.67421,0.67423,186400003.0
2006-12-05 09:05:00,0.67427,0.67431,0.6742,0.67431,303700004.0
2006-12-05 09:06:00,0.67424,0.67424,0.67421,0.67421,21500000.0
2006-12-05 09:07:00,0.67415,0.67415,0.67401,0.67403,74800002.0
2006-12-05 09:08:00,0.67401,0.67407,0.67396,0.67397,121999999.0
2006-12-05 09:09:00,0.67402,0.67405,0.67396,0.67397,234999999.0
2006-12-05 09:10:00,0.67392,0.67403,0.67388,0.67403,83599999.0
2006-12-05 09:11:00,0.67407,0.67407,0.67398,0.67401,329000000.0
2006-12-05 09:12:00,0.67395,0.67395,0.6739,0.67392,122199998.0
2006-12-05 09:13:00,0.67394,0.67402,0.67394,0.67395,156800000.0
2006-12-05 09:14:00,0.67395,0.67401,0.6739,0.67393,257299999.0
2006-12-05 09:15:00,0.67393,0.67398,0.67392,0.67395,89100001.0
2006-12-05 09:16:00,0.67397,0.67397,0.67386,0.67392,180600003.0
2006-12-05 09:17:00,0.67386,0.67386,0.67378,0.67382,133499998.0
2006-12-05 09:18:00,0.67382,0.67382,0.6737,0.67377,84299999.0
2006-12-05 09:19:00,0.67381,0.67382,0.67367,0.67372,219700004.0
2006-12-05 09:20:00,0.67374,0.67375,0.67362,0.67368,135700001.0
2006-12-05 09:21:00,0.67369,0.67369,0.67362,0.67367,137999998.0
2006-12-05 09:22:00,0.67361,0.67361,0.67348,0.67359,130499998.0
2006-12-05 09:23:00,0.67357,0.67363,0.67357,0.67363,148900001.0
2006-12-05 09:24:00,0.67363,0.67363,0.67359,0.67363,121200002.0
2006-12-05 09:25:00,0.67364,0.67364,0.67354,0.67359,98400002.0
2006-12-05 09:26:00,0.67358,0.6736,0.67351,0.6736,109900000.0
2006-12-05 09:27:00,0.67368,0.67368,0.67359,0.67365,209999999.0
2006-12-05 09:28:00,0.67362,0.67369,0.67362,0.67366,219700003.0
2006-12-05 09:29:00,0.67363,0.67366,0.67362,0.67362,93899999.0
2006-12-05 09:30:00,0.67363,0.67372,0.67363,0.67371,111600001.0
2006-12-05 09:31:00,0.67365,0.67367,0.67365,0.67367,107100001.0
2006-12-05 09:32:00,0.67364,0.67367,0.67361,0.67364,129199998.0
2006-12-05 09:33:00,0.67366,0.67367,0.67356,0.67356,183000005.0
2006-12-05 09:34:00,0.67356,0.67356,0.67346,0.6735,48499999.0
2006-12-05 09:35:00,0.67352,0.67352,0.67329,0.67332,166500004.0
2006-12-05 09:36:00,0.67331,0.67341,0.67327,0.67335,170100001.0
2006-12-05 09:37:00,0.67333,0.67335,0.67331,0.67335,64400000.0
2006-12-05 09:38:00,0.6734,0.67345,0.6733,0.67345,203500002.0
2006-12-05 09:39:00,0.67346,0.67355,0.67346,0.67348,107800000.0
2006-12-05 09:40:00,0.67343,0.67353,0.67343,0.67351,107399997.0
2006-12-05 09:41:00,0.67357,0.67366,0.67354,0.67362,147400003.0
2006-12-05 09:42:00,0.67362,0.67408,0.67362,0.67408,200699999.0
2006-12-05 09:43:00,0.67411,0.67411,0.67397,0.67406,67800001.0
2006-12-05 09:44:00,0.67404,0.67415,0.67398,0.67398,136300004.0
2006-12-05 09:45:00,0.67383,0.67387,0.67379,0.67385,240599996.0
2006-12-05 09:46:00,0.67385,0.67385,0.67377,0.67382,227299997.0
2006-12-05 09:47:00,0.67385,0.67385,0.6738,0.67382,120600001.0
2006-12-05 09:48:00,0.67378,0.67378,0.67373,0.67373,128600004.0
2006-12-05 09:49:00,0.67367,0.67378,0.67366,0.67373,201699997.0
2006-12-05 09:50:00,0.67377,0.67378,0.67372,0.67374,39300001.0
2006-12-05 09:51:00,0.67375,0.67375,0.67367,0.67369,149400000.0
2006-12-05 09:52:00,0.67368,0.67373,0.67359,0.67372,126800002.0
2006-12-05 09:53:00,0.67376,0.67377,0.67371,0.67375,191300000.0
2006-12-05 09:54:00,0.6737,0.67381,0.6737,0.67379,102400001.0
2006-12-05 09:55:00,0.67372,0.67376,0.67368,0.67374,247399998.0
2006-12-05 09:56:00,0.6737,0.6737,0.67353,0.67356,119600003.0
2006-12-05 09:57:00,0.67351,0.67358,0.67351,0.67351,153200002.0
2006-12-05 09:58:00,0.67356,0.67358,0.6735,0.67358,47700000.0
2006-12-05 09:59:00,0.67362,0.67369,0.67362,0.67366,21900000.0
2006-12-05 10:00:00,0.67368,0.6738,0.67368,0.6738,98499998.0
2006-12-05 10:01:00,0.67375,0.67381,0.67367,0.67367,159100001.0
2006-12-05 10:02:00,0.67377,0.67382,0.6737,0.67371,129100000.0
2006-12-05 10:03:00,0.67378,0.67378,0.6737,0.67375,265299999.0
2006-12-05 10:04:00,0.67378,0.67381,0.67366,0.67381,145800002.0
2006-12-05 10:05:00,0.67384,0.67387,0.67382,0.67382,99100003.0
2006-12-05 10:06:00,0.67375,0.67382,0.67371,0.6738,95099998.0
2006-12-05 10:07:00,0.67379,0.67382,0.67372,0.67372,144900001.0
2006-12-05 10:08:00,0.67373,0.67377,0.67367,0.67372,236500003.0
2006-12-05 10:09:00,0.67368,0.67368,0.67362,0.67368,144700001.0
2006-12-05 10:10:00,0.67371,0.67373,0.6737,0.67373,54399998.0
2006-12-05 10:11:00,0.67374,0.67379,0.67368,0.67378,336099999.0
2006-12-05 10:12:00,0.67372,0.67372,0.67367,0.67367,48600002.0
2006-12-05 10:13:00,0.67369,0.67377,0.67369,0.67375,175300004.0
2006-12-05 10:14:00,0.67378,0.67378,0.67377,0.67377,64599998.0
2006-12-05 10:15:00,0.67387,0.67387,0.67373,0.67381,199300000.0
2006-12-05 10:16:00,0.67386,0.67391,0.67386,0.67391,55900002.0
2006-12-05 10:17:00,0.67394,0.674,0.67391,0.67391,170799998.0
2006-12-05 10:18:00,0.67384,0.67391,0.67384,0.67384,79600000.0
2006-12-05 10:19:00,0.67389,0.67406,0.67383,0.67406,167000002.0
2006-12-05 10:20:00,0.67411,0.67446,0.67411,0.67441,161200001.0
2006-12-05 10:21:00,0.67433,0.67436,0.67427,0.67433,138799998.0
2006-12-05 10:22:00,0.67434,0.67437,0.67426,0.6743,264400003.0
2006-12-05 10:23:00,0.67425,0.67427,0.67421,0.67425,77200001.0
2006-12-05 10:24:00,0.67426,0.67428,0.67424,0.67424,76900000.0
2006-12-05 10:25:00,0.67426,0.67427,0.6741,0.67419,205400003.0
2006-12-05 10:26:00,0.67417,0.6742,0.67413,0.67413,113999998.0
2006-12-05 10:27:00,0.67414,0.67415,0.67405,0.67405,78900001.0
2006-12-05 10:28:00,0.67395,0.67399,0.67388,0.67399,329600001.0
2006-12-05 10:29:00,0.67395,0.674,0.6739,0.67394,297799999.0
2006-12-05 10:30:00,0.67396,0.67396,0.67394,0.67394,66200001.0
2006-12-05 10:31:00,0.674,0.67403,0.67392,0.67395,140400003.0
2006-12-05 10:32:00,0.67395,0.67403,0.67395,0.674,120000001.0
2006-12-05 10:33:00,0.67398,0.67398,0.6739,0.67395,109500002.0
2006-12-05 10:34:00,0.67398,0.67404,0.67398,0.67399,134900000.0
2006-12-05 10:35:00,0.67402,0.67402,0.67396,0.67402,121500001.0
2006-12-05 10:36:00,0.67404,0.67404,0.67395,0.67397,181400002.0
2006-12-05 10:37:00,0.67394,0.67394,0.67387,0.67387,160399999.0
2006-12-05 10:38:00,0.67388,0.67393,0.67385,0.67393,139000001.0
2006-12-05 10:39:00,0.67394,0.67394,0.67389,0.67389,76000001.0
2006-12-05 10:40:00,0.67383,0.67383,0.67374,0.67377,119000003.0
2006-12-05 10:41:00,0.67378,0.67383,0.67373,0.6738,232000000.0
2006-12-05 10:42:00,0.6738,0.67381,0.67372,0.67374,212799996.0
2006-12-05 10:43:00,0.67378,0.67378,0.67371,0.67375,137200001.0
2006-12-05 10:44:00,0.67373,0.67375,0.67373,0.67373,95099998.0
2006-12-05 10:45:00,0.67372,0.67376,0.67362,0.67376,227699995.0
2006-12-05 10:46:00,0.6737,0.6737,0.67366,0.6737,238700002.0
2006-12-05 10:47:00,0.67367,0.67375,0.67367,0.67368,196499995.0
2006-12-05 10:48:00,0.67363,0.67363,0.67355,0.67357,61600001.0
2006-12-05 10:49:00,0.67349,0.67359,0.67349,0.67358,71000001.0
2006-12-05 10:50:00,0.67354,0.67357,0.6735,0.67353,200599998.0
2006-12-05 10:51:00,0.67356,0.67358,0.6735,0.67353,200799999.0
2006-12-05 10:52:00,0.67352,0.67353,0.67347,0.67347,118799999.0
2006-12-05 10:53:00,0.67344,0.67353,0.67344,0.67351,95800001.0
2006-12-05 10:54:00,0.67353,0.67353,0.67345,0.67345,208800001.0
2006-12-05 10:55:00,0.67347,0.67356,0.67343,0.67356,161799998.0
2006-12-05 10:56:00,0.67352,0.67352,0.67341,0.67352,192100001.0
2006-12-05 10:57:00,0.67352,0.67358,0.67347,0.67347,195800002.0
2006-12-05 10:58:00,0.67353,0.67357,0.67349,0.6735,299500003.0
2006-12-05 10:59:00,0.67351,0.67361,0.6735,0.67361,64000001.0
2006-12-05 11:00:00,0.67365,0.67365,0.67357,0.6736,131799997.0
2006-12-05 11:01:00,0.67356,0.67356,0.67348,0.67352,108300001.0
2006-12-05 11:02:00,0.67345,0.67348,0.67338,0.6734,88700000.0
2006-12-05 11:03:00,0.6734,0.67347,0.6734,0.67347,125500000.0
2006-12-05 11:04:00,0.6735,0.67359,0.6735,0.67358,104700000.0
2006-12-05 11:05:00,0.67355,0.67361,0.67351,0.67358,154999998.0
2006-12-05 11:06:00,0.67358,0.67361,0.67355,0.6736,193499996.0
2006-12-05 11:07:00,0.67359,0.67359,0.67355,0.67355,69000000.0
2006-12-05 11:08:00,0.67359,0.67365,0.67355,0.6736,203700001.0
2006-12-05 11:09:00,0.67359,0.67363,0.67356,0.67363,39400000.0
2006-12-05 11:10:00,0.67358,0.67364,0.67358,0.67361,96400000.0
2006-12-05 11:11:00,0.67363,0.67365,0.67357,0.67362,161699997.0
2006-12-05 11:12:00,0.67363,0.67369,0.67358,0.67365,153200004.0
2006-12-05 11:13:00,0.67366,0.67371,0.67366,0.6737,63799999.0
2006-12-05 11:14:00,0.67374,0.67382,0.67371,0.67377,200300000.0
2006-12-05 11:15:00,0.6739,0.67395,0.6739,0.67392,177100005.0
2006-12-05 11:16:00,0.67399,0.67404,0.67396,0.67404,228200004.0
2006-12-05 11:17:00,0.674,0.67407,0.67396,0.674,123199998.0
2006-12-05 11:18:00,0.67393,0.67393,0.67386,0.67393,105500002.0
2006-12-05 11:19:00,0.67394,0.67394,0.6738,0.67392,250399998.0
2006-12-05 11:20:00,0.6739,0.67396,0.67387,0.67387,31100001.0
2006-12-05 11:21:00,0.67394,0.67394,0.67373,0.67373,143500002.0
2006-12-05 11:22:00,0.67371,0.67374,0.67364,0.67364,159700002.0
2006-12-05 11:23:00,0.67368,0.67368,0.67359,0.67365,206200000.0
2006-12-05 11:24:00,0.67368,0.67368,0.67361,0.67368,140799997.0
2006-12-05 11:25:00,0.67366,0.67366,0.6736,0.6736,46300000.0
2006-12-05 11:26:00,0.67363,0.67365,0.67358,0.67358,117200002.0
2006-12-05 11:27:00,0.67358,0.6736,0.67354,0.6736,124600002.0
2006-12-05 11:28:00,0.67357,0.67371,0.67353,0.6737,203199998.0
2006-12-05 11:29:00,0.67368,0.67371,0.67362,0.67362,219999998.0
2006-12-05 11:30:00,0.67356,0.67356,0.67309,0.67333,288300002.0
2006-12-05 11:31:00,0.67329,0.67336,0.67326,0.6733,78200000.0
2006-12-05 11:32:00,0.67332,0.67334,0.67325,0.67332,198600001.0
2006-12-05 11:33:00,0.67338,0.67342,0.67335,0.67337,90700001.0
2006-12-05 11:34:00,0.67339,0.67353,0.67339,0.67353,155000000.0
2006-12-05 11:35:00,0.67356,0.67362,0.67353,0.6736,206900006.0
2006-12-05 11:36:00,0.67357,0.67369,0.67355,0.67355,274499997.0
2006-12-05 11:37:00,0.67355,0.6736,0.67352,0.67358,87200000.0
2006-12-05 11:38:00,0.6736,0.6736,0.67351,0.67359,107800000.0
2006-12-05 11:39:00,0.67357,0.67363,0.67353,0.67363,56200000.0
2006-12-05 11:40:00,0.67366,0.67366,0.67362,0.67364,75500000.0
2006-12-05 11:41:00,0.67358,0.67368,0.67353,0.67368,114099998.0
2006-12-05 11:42:00,0.67356,0.67358,0.67355,0.67355,24200000.0
2006-12-05 11:43:00,0.67351,0.67359,0.67348,0.67359,58900000.0
2006-12-05 11:44:00,0.67358,0.67358,0.6735,0.6735,98700002.0
2006-12-05 11:45:00,0.67349,0.67356,0.67349,0.67353,211599998.0
2006-12-05 11:46:00,0.67351,0.67357,0.67349,0.6735,159000000.0
2006-12-05 11:47:00,0.67354,0.67359,0.67354,0.67359,129600001.0
2006-12-05 11:48:00,0.67361,0.67365,0.67351,0.67363,230599998.0
2006-12-05 11:49:00,0.6736,0.67385,0.6736,0.67385,128499998.0
2006-12-05 11:50:00,0.67379,0.67393,0.67379,0.67391,288300002.0
2006-12-05 11:51:00,0.67393,0.67393,0.67375,0.67375,253300005.0
2006-12-05 11:52:00,0.67379,0.67382,0.67367,0.67378,246700003.0
2006-12-05 11:53:00,0.67371,0.67373,0.67367,0.67373,157700003.0
2006-12-05 11:54:00,0.67363,0.67364,0.67355,0.67363,123800001.0
2006-12-05 11:55:00,0.6737,0.67371,0.67361,0.67368,199599996.0
2006-12-05 11:56:00,0.67368,0.67373,0.67367,0.67367,47100001.0
2006-12-05 11:57:00,0.67371,0.67371,0.67361,0.67364,135699998.0
2006-12-05 11:58:00,0.67365,0.67374,0.6736,0.67364,139200000.0
2006-12-05 11:59:00,0.67376,0.67379,0.67368,0.67375,144799999.0
2006-12-05 12:00:00,0.6737,0.67378,0.6737,0.67375,315499995.0
2006-12-05 12:01:00,0.6738,0.6738,0.6735,0.6735,221100003.0
2006-12-05 12:02:00,0.67349,0.67349,0.67335,0.67337,178500000.0
2006-12-05 12:03:00,0.67339,0.67339,0.67329,0.67333,156600003.0
2006-12-05 12:04:00,0.67338,0.67347,0.67338,0.67347,114299998.0
2006-12-05 12:05:00,0.67343,0.67345,0.67341,0.67341,59400002.0
2006-12-05 12:06:00,0.67339,0.67344,0.67327,0.67335,208699999.0
2006-12-05 12:07:00,0.67333,0.67333,0.67322,0.67322,151299999.0
2006-12-05 12:08:00,0.67325,0.67325,0.67319,0.67324,97500000.0
2006-12-05 12:09:00,0.67325,0.6733,0.67322,0.67322,178800000.0
2006-12-05 12:10:00,0.67322,0.6733,0.6732,0.6733,201300002.0
2006-12-05 12:11:00,0.67327,0.67336,0.67323,0.67336,210100001.0
2006-12-05 12:12:00,0.67333,0.67333,0.67323,0.67323,123800001.0
2006-12-05 12:13:00,0.67325,0.67334,0.67325,0.67329,75200003.0
2006-12-05 12:14:00,0.67334,0.67335,0.6733,0.67333,80599999.0
2006-12-05 12:15:00,0.67331,0.67345,0.6733,0.67345,122999998.0
2006-12-05 12:16:00,0.67345,0.67355,0.67338,0.67355,235100002.0
2006-12-05 12:17:00,0.67346,0.67346,0.67336,0.67341,178300002.0
2006-12-05 12:18:00,0.67337,0.67337,0.67328,0.67328,223799996.0
2006-12-05 12:19:00,0.67323,0.67328,0.67323,0.67323,95199998.0
2006-12-05 12:20:00,0.67325,0.67336,0.67325,0.67335,64000000.0
2006-12-05 12:21:00,0.67334,0.67347,0.67334,0.67338,185500000.0
2006-12-05 12:22:00,0.67338,0.67351,0.67338,0.6735,56700000.0
2006-12-05 12:23:00,0.67348,0.67353,0.67344,0.67353,163200005.0
2006-12-05 12:24:00,0.67353,0.67353,0.67346,0.67347,139199996.0
2006-12-05 12:25:00,0.67344,0.67351,0.6734,0.67348,108900001.0
2006-12-05 12:26:00,0.67346,0.67348,0.67339,0.67342,181799997.0
2006-12-05 12:27:00,0.67343,0.67347,0.67337,0.67337,277400000.0
2006-12-05 12:28:00,0.67337,0.67345,0.67337,0.67345,77600000.0
2006-12-05 12:29:00,0.67346,0.67352,0.67345,0.67351,109000001.0
2006-12-05 12:30:00,0.67344,0.67344,0.67337,0.67341,109600000.0
2006-12-05 12:31:00,0.67344,0.67347,0.67341,0.67342,271400003.0
2006-12-05 12:32:00,0.6734,0.6734,0.67335,0.67335,180000002.0
2006-12-05 12:33:00,0.67338,0.67343,0.67328,0.67328,77900001.0
2006-12-05 12:34:00,0.67318,0.67329,0.67318,0.67329,183899999.0
2006-12-05 12:35:00,0.6733,0.6733,0.67322,0.67323,171900003.0
2006-12-05 12:36:00,0.67333,0.67343,0.67333,0.67335,161799996.0
2006-12-05 12:37:00,0.67343,0.67343,0.6733,0.6733,138800001.0
2006-12-05 12:38:00,0.67325,0.6733,0.67324,0.6733,158400001.0
2006-12-05 12:39:00,0.67321,0.67337,0.67321,0.67337,69600001.0
2006-12-05 12:40:00,0.67331,0.67337,0.6733,0.67336,134699999.0
2006-12-05 12:41:00,0.67338,0.67342,0.67337,0.67337,114399999.0
2006-12-05 12:42:00,0.6734,0.67346,0.67335,0.6734,156699999.0
2006-12-05 12:43:00,0.67336,0.67345,0.67336,0.67341,122200002.0
2006-12-05 12:44:00,0.67336,0.67348,0.67336,0.67348,115299999.0
2006-12-05 12:45:00,0.67353,0.6736,0.67353,0.67359,74699999.0
2006-12-05 12:46:00,0.67363,0.67365,0.67363,0.67364,55100000.0
2006-12-05 12:47:00,0.67366,0.67376,0.67366,0.67376,170800003.0
2006-12-05 12:48:00,0.67374,0.67381,0.6737,0.67377,170799998.0
2006-12-05 12:49:00,0.67375,0.67381,0.67375,0.67375,190500000.0
2006-12-05 12:50:00,0.67381,0.67389,0.67381,0.67387,159200001.0
2006-12-05 12:51:00,0.6739,0.67395,0.67388,0.67395,293700001.0
2006-12-05 12:52:00,0.67392,0.67397,0.67387,0.6739,112600000.0
2006-12-05 12:53:00,0.67392,0.67397,0.67385,0.67397,127199998.0
2006-12-05 12:54:00,0.67403,0.67407,0.67398,0.67407,129699999.0
2006-12-05 12:55:00,0.67408,0.67408,0.67402,0.67402,16500000.0
2006-12-05 12:56:00,0.67398,0.67398,0.67388,0.67388,78800001.0
2006-12-05 12:57:00,0.67387,0.67394,0.67381,0.67381,146400000.0
2006-12-05 12:58:00,0.67385,0.6739,0.67382,0.67382,145300001.0
2006-12-05 12:59:00,0.6738,0.67388,0.6738,0.67385,239200000.0
2006-12-05 13:00:00,0.67382,0.67388,0.67377,0.67385,140399997.0
2006-12-05 13:01:00,0.67387,0.67393,0.67386,0.67393,125400000.0
2006-12-05 13:02:00,0.67386,0.67393,0.67383,0.67385,355700003.0
2006-12-05 13:03:00,0.67378,0.67387,0.67378,0.67385,92499997.0
2006-12-05 13:04:00,0.67381,0.67383,0.67375,0.67383,171099998.0
2006-12-05 13:05:00,0.67387,0.67387,0.6738,0.67387,140400001.0
2006-12-05 13:06:00,0.67397,0.67397,0.67379,0.67386,186699998.0
2006-12-05 13:07:00,0.67386,0.67391,0.67382,0.67385,188300000.0
2006-12-05 13:08:00,0.67391,0.67394,0.67387,0.67394,146900003.0
2006-12-05 13:09:00,0.67397,0.67397,0.67391,0.67397,197800001.0
2006-12-05 13:10:00,0.67392,0.67393,0.6739,0.67391,121900000.0
2006-12-05 13:11:00,0.67391,0.67403,0.6739,0.67399,128800001.0
2006-12-05 13:12:00,0.67408,0.67409,0.67405,0.67407,64600002.0
2006-12-05 13:13:00,0.67398,0.67398,0.67387,0.67388,32900000.0
2006-12-05 13:14:00,0.67392,0.67395,0.67385,0.67387,47700001.0
2006-12-05 13:15:00,0.6738,0.67392,0.6738,0.6739,114800002.0
2006-12-05 13:16:00,0.67386,0.67387,0.67385,0.67385,122599999.0
2006-12-05 13:17:00,0.67391,0.67399,0.67389,0.67392,284700001.0
2006-12-05 13:18:00,0.6739,0.67391,0.67383,0.67383,104400000.0
2006-12-05 13:19:00,0.67379,0.67383,0.67379,0.67383,57000001.0
2006-12-05 13:20:00,0.67381,0.67382,0.67374,0.67381,176300003.0
2006-12-05 13:21:00,0.6738,0.67383,0.6738,0.67383,24700000.0
2006-12-05 13:22:00,0.67393,0.67402,0.67383,0.67396,138400003.0
2006-12-05 13:23:00,0.67393,0.67403,0.67393,0.67395,110899999.0
2006-12-05 13:24:00,0.67388,0.67392,0.67382,0.67388,214600002.0
2006-12-05 13:25:00,0.67391,0.67396,0.67391,0.67395,143900000.0
2006-12-05 13:26:00,0.67397,0.67403,0.67393,0.67402,80599999.0
2006-12-05 13:27:00,0.67395,0.67408,0.67395,0.67402,140500000.0
2006-12-05 13:28:00,0.67393,0.67409,0.67393,0.67403,313099999.0
2006-12-05 13:29:00,0.67401,0.67404,0.67394,0.67397,83900002.0
2006-12-05 13:30:00,0.67397,0.67399,0.67392,0.67393,95100000.0
2006-12-05 13:31:00,0.67395,0.67398,0.67388,0.67393,140099998.0
2006-12-05 13:32:00,0.67397,0.67397,0.67393,0.67395,43800000.0
2006-12-05 13:33:00,0.67397,0.67398,0.67389,0.67389,88800002.0
2006-12-05 13:34:00,0.67396,0.67398,0.67394,0.67397,188199995.0
2006-12-05 13:35:00,0.67393,0.67399,0.67393,0.67395,147499998.0
2006-12-05 13:36:00,0.67407,0.67407,0.67396,0.674,181199999.0
2006-12-05 13:37:00,0.67399,0.67403,0.67393,0.67403,165899995.0
2006-12-05 13:38:00,0.67404,0.67405,0.67404,0.67405,48899999.0
2006-12-05 13:39:00,0.67402,0.67409,0.67399,0.67399,210700004.0
2006-12-05 13:40:00,0.67414,0.67414,0.67398,0.67412,214299997.0
2006-12-05 13:41:00,0.67407,0.67412,0.67405,0.67405,99000001.0
2006-12-05 13:42:00,0.67411,0.67411,0.67401,0.67405,168500003.0
2006-12-05 13:43:00,0.67403,0.67416,0.67402,0.67408,224899999.0
2006-12-05 13:44:00,0.67411,0.67415,0.67411,0.67413,89399997.0
2006-12-05 13:45:00,0.67412,0.67414,0.67403,0.67403,245099995.0
2006-12-05 13:46:00,0.67403,0.67407,0.67398,0.67401,180000000.0
2006-12-05 13:47:00,0.67407,0.67407,0.67396,0.67404,215499994.0
2006-12-05 13:48:00,0.67404,0.67409,0.67398,0.67402,160600003.0
2006-12-05 13:49:00,0.67406,0.67407,0.67399,0.67399,152499998.0
2006-12-05 13:50:00,0.67403,0.67414,0.67403,0.67414,141900003.0
2006-12-05 13:51:00,0.67413,0.6742,0.67408,0.67415,234700000.0
2006-12-05 13:52:00,0.67417,0.67429,0.67417,0.67423,98699998.0
2006-12-05 13:53:00,0.67431,0.67431,0.67417,0.67421,169100003.0
2006-12-05 13:54:00,0.67418,0.6742,0.6741,0.67414,148900003.0
2006-12-05 13:55:00,0.67412,0.67412,0.67411,0.67411,8700000.0
2006-12-05 13:56:00,0.67409,0.67421,0.67409,0.67421,241099997.0
2006-12-05 13:57:00,0.67416,0.6742,0.67409,0.67414,158100001.0
2006-12-05 13:58:00,0.67412,0.67422,0.67412,0.67422,104900001.0
2006-12-05 13:59:00,0.67425,0.67429,0.67418,0.67425,198599998.0
2006-12-05 14:00:00,0.67423,0.67439,0.67423,0.67439,241800001.0
2006-12-05 14:01:00,0.67438,0.67438,0.67425,0.67427,141100002.0
2006-12-05 14:02:00,0.67424,0.6743,0.67423,0.6743,159299998.0
2006-12-05 14:03:00,0.67422,0.67432,0.67422,0.6743,161299998.0
2006-12-05 14:04:00,0.67433,0.67437,0.6743,0.67431,92300000.0
2006-12-05 14:05:00,0.67425,0.67437,0.67425,0.67427,205600000.0
2006-12-05 14:06:00,0.67431,0.67438,0.67431,0.67432,244400001.0
2006-12-05 14:07:00,0.67432,0.67444,0.67432,0.67435,202299998.0
2006-12-05 14:08:00,0.67435,0.67435,0.67429,0.67434,109000000.0
2006-12-05 14:09:00,0.67434,0.67434,0.67431,0.67431,55800000.0
2006-12-05 14:10:00,0.67431,0.67431,0.67423,0.6743,270700003.0
2006-12-05 14:11:00,0.67424,0.67432,0.67424,0.67432,151100004.0
2006-12-05 14:12:00,0.67433,0.67435,0.67433,0.67433,105000000.0
2006-12-05 14:13:00,0.67435,0.67435,0.67427,0.67431,107300002.0
2006-12-05 14:14:00,0.67432,0.67432,0.67423,0.67426,90900000.0
2006-12-05 14:15:00,0.67427,0.67432,0.67422,0.67424,220600001.0
2006-12-05 14:16:00,0.67428,0.67428,0.67415,0.67415,103300002.0
2006-12-05 14:17:00,0.67413,0.67413,0.67395,0.67395,57300000.0
2006-12-05 14:18:00,0.67393,0.67399,0.67382,0.67393,217200000.0
2006-12-05 14:19:00,0.67393,0.674,0.67389,0.67392,198100005.0
2006-12-05 14:20:00,0.67388,0.67388,0.67378,0.67388,185800000.0
2006-12-05 14:21:00,0.67389,0.67394,0.67386,0.67393,97399999.0
2006-12-05 14:22:00,0.67392,0.67398,0.67392,0.67398,84800000.0
2006-12-05 14:23:00,0.67394,0.67399,0.67391,0.67399,112900002.0
2006-12-05 14:24:00,0.67404,0.67405,0.67402,0.67405,76599998.0
2006-12-05 14:25:00,0.67403,0.67403,0.67394,0.67397,246299995.0
2006-12-05 14:26:00,0.67399,0.67407,0.67395,0.67407,264599999.0
2006-12-05 14:27:00,0.6741,0.6741,0.67398,0.67398,96899998.0
2006-12-05 14:28:00,0.67403,0.67403,0.67402,0.67402,43200002.0
2006-12-05 14:29:00,0.67401,0.67402,0.67399,0.674,217600002.0
2006-12-05 14:30:00,0.67394,0.67403,0.67394,0.67403,125899999.0
2006-12-05 14:31:00,0.67403,0.6741,0.674,0.67402,173799997.0
2006-12-05 14:32:00,0.67402,0.67406,0.674,0.67405,213499992.0
2006-12-05 14:33:00,0.67402,0.67409,0.674,0.67402,226900003.0
2006-12-05 14:34:00,0.67407,0.67407,0.67405,0.67405,16000000.0
2006-12-05 14:35:00,0.67409,0.67415,0.67408,0.67408,48600000.0
2006-12-05 14:36:00,0.6741,0.6741,0.67405,0.67408,208899996.0
2006-12-05 14:37:00,0.67409,0.67412,0.67405,0.67405,107900000.0
2006-12-05 14:38:00,0.67414,0.67415,0.67404,0.67415,207800004.0
2006-12-05 14:39:00,0.67417,0.67417,0.67411,0.67412,194300002.0
2006-12-05 14:40:00,0.67411,0.67412,0.67406,0.67411,154899997.0
2006-12-05 14:41:00,0.67416,0.67418,0.67415,0.67418,164800000.0
2006-12-05 14:42:00,0.67416,0.67416,0.67412,0.67412,47800000.0
2006-12-05 14:43:00,0.67418,0.67429,0.67418,0.67429,61600002.0
2006-12-05 14:44:00,0.67426,0.6743,0.67425,0.67428,165900001.0
2006-12-05 14:45:00,0.67429,0.67429,0.67422,0.67427,199900004.0
2006-12-05 14:46:00,0.6743,0.6743,0.67418,0.67424,116000001.0
2006-12-05 14:47:00,0.67424,0.67427,0.6742,0.67422,180100001.0
2006-12-05 14:48:00,0.67424,0.67425,0.67417,0.67425,185699999.0
2006-12-05 14:49:00,0.67425,0.67425,0.67421,0.67422,314200000.0
2006-12-05 14:50:00,0.67423,0.6743,0.67423,0.6743,35399998.0
2006-12-05 14:51:00,0.67427,0.67431,0.67427,0.67427,193000001.0
2006-12-05 14:52:00,0.67422,0.67425,0.67422,0.67425,172999995.0
2006-12-05 14:53:00,0.67425,0.67429,0.67425,0.67429,150400003.0
2006-12-05 14:54:00,0.6743,0.67432,0.6743,0.67431,54199998.0
2006-12-05 14:55:00,0.67433,0.67437,0.67427,0.67437,159799996.0
2006-12-05 14:56:00,0.67433,0.67433,0.67422,0.67424,131000000.0
2006-12-05 14:57:00,0.67419,0.67431,0.67419,0.67427,376099995.0
2006-12-05 14:58:00,0.6743,0.6743,0.67426,0.67426,252499999.0
2006-12-05 14:59:00,0.67423,0.67428,0.67421,0.67425,112600002.0
2006-12-05 15:00:00,0.67427,0.67427,0.67415,0.6742,271899996.0
2006-12-05 15:01:00,0.67423,0.67426,0.67419,0.67425,174100002.0
2006-12-05 15:02:00,0.67425,0.67425,0.67422,0.67422,89299999.0
2006-12-05 15:03:00,0.67422,0.67424,0.67419,0.67419,156899999.0
2006-12-05 15:04:00,0.6742,0.67426,0.67418,0.67426,86400000.0
2006-12-05 15:05:00,0.67422,0.67422,0.67417,0.67418,211799996.0
2006-12-05 15:06:00,0.67417,0.6742,0.67412,0.67418,116000000.0
2006-12-05 15:07:00,0.67421,0.67421,0.67413,0.67419,179100002.0
2006-12-05 15:08:00,0.67418,0.67424,0.67415,0.67415,156499999.0
2006-12-05 15:09:00,0.67422,0.67432,0.67422,0.67425,157499999.0
2006-12-05 15:10:00,0.67428,0.67432,0.67422,0.67422,53100000.0
2006-12-05 15:11:00,0.67428,0.67438,0.67427,0.67433,236000001.0
2006-12-05 15:12:00,0.67432,0.67432,0.67419,0.67425,88700001.0
2006-12-05 15:13:00,0.67425,0.67428,0.6742,0.67424,298699999.0
2006-12-05 15:14:00,0.67427,0.6743,0.67421,0.67425,298699995.0
2006-12-05 15:15:00,0.67423,0.67427,0.67422,0.67422,178300001.0
2006-12-05 15:16:00,0.67418,0.67422,0.67414,0.67419,165299999.0
2006-12-05 15:17:00,0.6742,0.67424,0.67419,0.67421,126199999.0
2006-12-05 15:18:00,0.67414,0.67423,0.67414,0.67423,119499996.0
2006-12-05 15:19:00,0.67419,0.6742,0.67413,0.67413,103100000.0
2006-12-05 15:20:00,0.67417,0.67423,0.67412,0.67415,103300000.0
2006-12-05 15:21:00,0.67423,0.67429,0.67416,0.67429,262199994.0
2006-12-05 15:22:00,0.67429,0.67432,0.67429,0.67432,112199995.0
2006-12-05 15:23:00,0.67421,0.67431,0.67421,0.67431,78999998.0
2006-12-05 15:24:00,0.67432,0.67435,0.6743,0.67435,161800003.0
2006-12-05 15:25:00,0.67425,0.67432,0.67425,0.67428,92199999.0
2006-12-05 15:26:00,0.67434,0.67434,0.67422,0.67433,121900003.0
2006-12-05 15:27:00,0.67436,0.67437,0.67433,0.67436,227299996.0
2006-12-05 15:28:00,0.67442,0.67443,0.67438,0.67443,120199999.0
2006-12-05 15:29:00,0.67449,0.67449,0.67442,0.67446,174299999.0
2006-12-05 15:30:00,0.67454,0.67482,0.67454,0.67479,93700001.0
2006-12-05 15:31:00,0.6748,0.67485,0.67468,0.67468,114799998.0
2006-12-05 15:32:00,0.67456,0.6746,0.67448,0.67453,145000000.0
2006-12-05 15:33:00,0.67452,0.67453,0.67439,0.67439,178100000.0
2006-12-05 15:34:00,0.67448,0.67448,0.67433,0.67433,145300002.0
2006-12-05 15:35:00,0.67442,0.67446,0.67437,0.67445,217499997.0
2006-12-05 15:36:00,0.67436,0.67443,0.67432,0.67437,160800001.0
2006-12-05 15:37:00,0.67434,0.67434,0.67429,0.67429,77000001.0
2006-12-05 15:38:00,0.67432,0.67432,0.67423,0.67432,166999998.0
2006-12-05 15:39:00,0.67436,0.67438,0.67436,0.67436,75200000.0
2006-12-05 15:40:00,0.67443,0.67449,0.67432,0.67432,230799999.0
2006-12-05 15:41:00,0.67431,0.67437,0.67427,0.67427,201099997.0
2006-12-05 15:42:00,0.67434,0.67441,0.67434,0.67438,162300001.0
2006-12-05 15:43:00,0.67432,0.67444,0.6743,0.67439,112099998.0
2006-12-05 15:44:00,0.67444,0.67458,0.67444,0.67458,92300000.0
2006-12-05 15:45:00,0.67455,0.67463,0.67453,0.67463,238699995.0
2006-12-05 15:46:00,0.67455,0.67462,0.67453,0.6746,145700003.0
2006-12-05 15:47:00,0.67461,0.67464,0.67451,0.67452,149999998.0
2006-12-05 15:48:00,0.6745,0.6745,0.67444,0.67447,113399999.0
2006-12-05 15:49:00,0.67445,0.67446,0.67437,0.67442,157600002.0
2006-12-05 15:50:00,0.6744,0.67445,0.67437,0.67444,107000004.0
2006-12-05 15:51:00,0.67447,0.67453,0.67438,0.67453,231900001.0
2006-12-05 15:52:00,0.67454,0.67468,0.67454,0.67464,165500000.0
2006-12-05 15:53:00,0.67461,0.67468,0.67456,0.67466,181399998.0
2006-12-05 15:54:00,0.67467,0.6747,0.6746,0.67462,127500000.0
2006-12-05 15:55:00,0.67461,0.67467,0.67458,0.67466,154499996.0
2006-12-05 15:56:00,0.67464,0.6747,0.6746,0.67465,116600002.0
2006-12-05 15:57:00,0.67459,0.67468,0.67459,0.67461,126099997.0
2006-12-05 15:58:00,0.6746,0.6746,0.67451,0.67455,46399999.0
2006-12-05 15:59:00,0.67454,0.67454,0.67445,0.67445,48500000.0
2006-12-05 16:00:00,0.67449,0.67463,0.67449,0.67463,216600001.0
2006-12-05 16:01:00,0.67461,0.67461,0.67459,0.67459,12800000.0
2006-12-05 16:02:00,0.67457,0.67462,0.67452,0.67457,120200001.0
2006-12-05 16:03:00,0.67458,0.67458,0.67445,0.67448,143599997.0
2006-12-05 16:04:00,0.67441,0.6745,0.67441,0.67444,150300001.0
2006-12-05 16:05:00,0.67437,0.67439,0.6743,0.6743,257499996.0
2006-12-05 16:06:00,0.67436,0.67442,0.67432,0.67442,99600002.0
2006-12-05 16:07:00,0.67443,0.67446,0.67436,0.67436,129300000.0
2006-12-05 16:08:00,0.67433,0.67436,0.67431,0.67436,153999999.0
2006-12-05 16:09:00,0.67441,0.67445,0.67438,0.67444,157499998.0
2006-12-05 16:10:00,0.67442,0.67448,0.67442,0.67448,66999999.0
2006-12-05 16:11:00,0.67448,0.6745,0.67439,0.6745,153899999.0
2006-12-05 16:12:00,0.67448,0.67448,0.67442,0.67443,49500000.0
2006-12-05 16:13:00,0.67442,0.67442,0.67437,0.67442,75800000.0
2006-12-05 16:14:00,0.67441,0.67442,0.67432,0.67435,173800000.0
2006-12-05 16:15:00,0.67436,0.6745,0.67436,0.67445,190899999.0
2006-12-05 16:16:00,0.67449,0.67449,0.67435,0.67435,93000002.0
2006-12-05 16:17:00,0.67433,0.67442,0.67433,0.67442,18900000.0
2006-12-05 16:18:00,0.67448,0.67451,0.67446,0.6745,206399999.0
2006-12-05 16:19:00,0.67447,0.67455,0.67437,0.67447,239300005.0
2006-12-05 16:20:00,0.67447,0.6745,0.67433,0.67433,165500001.0
2006-12-05 16:21:00,0.67438,0.67441,0.67433,0.6744,106400001.0
2006-12-05 16:22:00,0.67439,0.67446,0.67433,0.67446,190899997.0
2006-12-05 16:23:00,0.67451,0.67451,0.67446,0.6745,238400003.0
2006-12-05 16:24:00,0.6745,0.67458,0.67444,0.67456,240099997.0
2006-12-05 16:25:00,0.67464,0.6747,0.67457,0.67467,105999999.0
2006-12-05 16:26:00,0.67463,0.67463,0.67456,0.67463,163900005.0
2006-12-05 16:27:00,0.67468,0.67468,0.67462,0.67462,221299999.0
2006-12-05 16:28:00,0.67457,0.67467,0.67456,0.67463,185999997.0
2006-12-05 16:29:00,0.6746,0.67465,0.67459,0.67465,43200000.0
2006-12-05 16:30:00,0.6747,0.67475,0.67463,0.67468,232599995.0
2006-12-05 16:31:00,0.67463,0.67463,0.67457,0.67457,46400000.0
2006-12-05 16:32:00,0.67454,0.67463,0.67454,0.67463,112200001.0
2006-12-05 16:33:00,0.6746,0.6746,0.6746,0.6746,27999999.0
2006-12-05 16:34:00,0.67463,0.67466,0.6746,0.6746,100800002.0
2006-12-05 16:35:00,0.67465,0.67467,0.67461,0.67462,50300000.0
2006-12-05 16:36:00,0.6746,0.67469,0.6746,0.67462,96900002.0
2006-12-05 16:37:00,0.67459,0.67461,0.67456,0.67456,115399997.0
2006-12-05 16:38:00,0.67463,0.67463,0.67453,0.67456,119099999.0
2006-12-05 16:39:00,0.67461,0.67461,0.67451,0.67453,153399998.0
2006-12-05 16:40:00,0.67451,0.67453,0.67448,0.67451,110700002.0
2006-12-05 16:41:00,0.67451,0.67454,0.67449,0.67454,122799998.0
2006-12-05 16:42:00,0.67448,0.67452,0.67444,0.6745,177200000.0
2006-12-05 16:43:00,0.67446,0.67452,0.67445,0.67449,100900003.0
2006-12-05 16:44:00,0.67445,0.67454,0.67445,0.67454,138899999.0
2006-12-05 16:45:00,0.67448,0.67452,0.67447,0.67452,56700001.0
2006-12-05 16:46:00,0.67454,0.67459,0.6745,0.67459,168599998.0
2006-12-05 16:47:00,0.67461,0.67461,0.67457,0.6746,45800001.0
2006-12-05 16:48:00,0.67463,0.67464,0.67457,0.67457,232800000.0
2006-12-05 16:49:00,0.6746,0.67463,0.67458,0.67463,138200000.0
2006-12-05 16:50:00,0.67461,0.67461,0.6745,0.6745,90700001.0
2006-12-05 16:51:00,0.67451,0.67465,0.67451,0.67459,185900000.0
2006-12-05 16:52:00,0.67452,0.67464,0.67452,0.67458,148799997.0
2006-12-05 16:53:00,0.67462,0.67465,0.67462,0.67465,179399998.0
2006-12-05 16:54:00,0.67465,0.67465,0.6746,0.67465,171900002.0
2006-12-05 16:55:00,0.67465,0.67473,0.67459,0.67459,89500001.0
2006-12-05 16:56:00,0.6746,0.67464,0.67459,0.67462,123800001.0
2006-12-05 16:57:00,0.67467,0.67472,0.67462,0.6747,85100002.0
2006-12-05 16:58:00,0.67471,0.67478,0.67471,0.67478,139499999.0
2006-12-05 16:59:00,0.67477,0.67485,0.67473,0.67483,131900002.0
2006-12-05 17:00:00,0.67484,0.67484,0.67463,0.67463,126300000.0
2006-12-05 17:01:00,0.67469,0.67473,0.67457,0.67473,214300004.0
2006-12-05 17:02:00,0.67474,0.67487,0.67474,0.67485,249200005.0
2006-12-05 17:03:00,0.67475,0.67475,0.67456,0.67456,93999999.0
2006-12-05 17:04:00,0.67469,0.6749,0.67469,0.67483,79800000.0
2006-12-05 17:05:00,0.67479,0.67485,0.67468,0.67468,151800003.0
2006-12-05 17:06:00,0.67465,0.67471,0.67465,0.6747,135000004.0
2006-12-05 17:07:00,0.67468,0.67468,0.67461,0.67465,239200005.0
2006-12-05 17:08:00,0.67461,0.67461,0.67456,0.6746,116900001.0
2006-12-05 17:09:00,0.67455,0.6746,0.67451,0.67456,102799999.0
2006-12-05 17:10:00,0.67462,0.67488,0.67456,0.67488,150599998.0
2006-12-05 17:11:00,0.6749,0.67495,0.6749,0.67493,171300000.0
2006-12-05 17:12:00,0.67495,0.67503,0.67488,0.67497,182099999.0
2006-12-05 17:13:00,0.6749,0.6749,0.67475,0.67482,228299998.0
2006-12-05 17:14:00,0.67478,0.67479,0.67473,0.67473,76099998.0
2006-12-05 17:15:00,0.67471,0.67482,0.67469,0.67481,132600000.0
2006-12-05 17:16:00,0.67483,0.67501,0.67483,0.675,161900004.0
2006-12-05 17:17:00,0.67501,0.67505,0.67494,0.67502,118600001.0
2006-12-05 17:18:00,0.67505,0.67505,0.67493,0.67497,64800000.0
2006-12-05 17:19:00,0.67507,0.67527,0.67507,0.6752,131800002.0
2006-12-05 17:20:00,0.67524,0.67524,0.67513,0.67513,72700000.0
2006-12-05 17:21:00,0.67513,0.67519,0.67506,0.67511,185699999.0
2006-12-05 17:22:00,0.6751,0.67523,0.67509,0.67523,255700004.0
2006-12-05 17:23:00,0.6752,0.67524,0.6751,0.6751,93600001.0
2006-12-05 17:24:00,0.67518,0.67523,0.67512,0.67518,139900002.0
2006-12-05 17:25:00,0.67518,0.67518,0.67513,0.67516,98300001.0
2006-12-05 17:26:00,0.67507,0.67518,0.67507,0.67515,47799999.0
2006-12-05 17:27:00,0.67516,0.67522,0.67513,0.67513,104000001.0
2006-12-05 17:28:00,0.67516,0.67522,0.67514,0.6752,269899997.0
2006-12-05 17:29:00,0.67521,0.67522,0.67514,0.67514,112400001.0
2006-12-05 17:30:00,0.67518,0.67521,0.67513,0.67517,117600002.0
2006-12-05 17:31:00,0.67521,0.67522,0.67509,0.67519,208500000.0
2006-12-05 17:32:00,0.67522,0.67524,0.67515,0.6752,131900000.0
2006-12-05 17:33:00,0.67522,0.67522,0.67513,0.6752,180999999.0
2006-12-05 17:34:00,0.6752,0.6752,0.67516,0.67517,146999999.0
2006-12-05 17:35:00,0.6752,0.67523,0.67515,0.67523,159599995.0
2006-12-05 17:36:00,0.67517,0.67518,0.67511,0.67513,110799999.0
2006-12-05 17:37:00,0.67511,0.67523,0.67511,0.67514,170300001.0
2006-12-05 17:38:00,0.6751,0.67515,0.67508,0.67508,150099998.0
2006-12-05 17:39:00,0.67514,0.6752,0.67511,0.67515,153299994.0
2006-12-05 17:40:00,0.67507,0.6751,0.67501,0.67504,103299999.0
2006-12-05 17:41:00,0.675,0.67506,0.6749,0.67499,327399996.0
2006-12-05 17:42:00,0.67497,0.67497,0.67493,0.67493,67500000.0
2006-12-05 17:43:00,0.67502,0.67502,0.67497,0.67502,147899997.0
2006-12-05 17:44:00,0.67503,0.67509,0.67502,0.67506,92499999.0
2006-12-05 17:45:00,0.67504,0.67515,0.67504,0.67508,87800001.0
2006-12-05 17:46:00,0.6751,0.67512,0.67509,0.6751,152699997.0
2006-12-05 17:47:00,0.6751,0.67516,0.6751,0.67511,160500003.0
2006-12-05 17:48:00,0.67518,0.67526,0.67513,0.67526,161100003.0
2006-12-05 17:49:00,0.67525,0.67525,0.67515,0.67515,37700000.0
2006-12-05 17:50:00,0.67512,0.67522,0.67511,0.67514,140400002.0
2006-12-05 17:51:00,0.67509,0.67513,0.67506,0.67509,282100001.0
2006-12-05 17:52:00,0.67506,0.67506,0.67505,0.67505,50700001.0
2006-12-05 17:53:00,0.67505,0.67507,0.675,0.675,261800004.0
2006-12-05 17:54:00,0.67505,0.67515,0.67505,0.67514,68700001.0
2006-12-05 17:55:00,0.67515,0.67515,0.67513,0.67513,28700000.0
2006-12-05 17:56:00,0.6751,0.67514,0.67505,0.67508,238699996.0
2006-12-05 17:57:00,0.67509,0.67515,0.67506,0.67509,146799998.0
2006-12-05 17:58:00,0.67509,0.67516,0.67507,0.67512,235500002.0
2006-12-05 17:59:00,0.67515,0.67521,0.6751,0.6751,196999999.0
2006-12-05 18:00:00,0.67509,0.67514,0.675,0.67513,193899995.0
2006-12-05 18:01:00,0.67522,0.67525,0.67513,0.67515,1513200000.0
2006-12-05 18:02:00,0.67512,0.67517,0.67502,0.67502,1407999997.0
2006-12-05 18:03:00,0.67515,0.6752,0.67508,0.67515,1609499994.0
2006-12-05 18:04:00,0.67513,0.67519,0.67507,0.67518,858200001.0
2006-12-05 18:05:00,0.67513,0.67515,0.67509,0.67513,904699998.0
2006-12-05 18:06:00,0.67513,0.67514,0.67505,0.67508,1702400001.0
2006-12-05 18:07:00,0.6751,0.67514,0.67503,0.67505,2094000015.0
2006-12-05 18:08:00,0.6748,0.6748,0.6747,0.6747,785200003.0
2006-12-05 18:09:00,0.67512,0.67519,0.67512,0.67517,785200003.0
2006-12-05 18:10:00,0.67521,0.67535,0.67521,0.67521,1135500003.0
2006-12-05 18:11:00,0.6752,0.67529,0.67519,0.67529,1058700001.0
2006-12-05 18:12:00,0.67527,0.67534,0.67525,0.67525,1019599993.0
2006-12-05 18:13:00,0.67527,0.67529,0.67524,0.67524,1020200001.0
2006-12-05 18:14:00,0.67522,0.67526,0.67515,0.67524,1732399992.0
2006-12-05 18:16:00,0.6751,0.67517,0.67502,0.67511,1351899989.0
2006-12-05 18:17:00,0.67508,0.67514,0.67507,0.67514,641300006.0
2006-12-05 18:18:00,0.67511,0.67511,0.675,0.67502,902300000.0
2006-12-05 18:19:00,0.675,0.67504,0.6749,0.6749,830699997.0
2006-12-05 18:20:00,0.6749,0.67497,0.67488,0.67497,561399999.0
2006-12-05 18:21:00,0.67497,0.67508,0.67494,0.67499,896800002.0
2006-12-05 18:22:00,0.675,0.675,0.6749,0.6749,1070700004.0
2006-12-05 18:23:00,0.6749,0.67498,0.67485,0.67496,1392999999.0
2006-12-05 18:24:00,0.67489,0.67497,0.67483,0.67484,858100004.0
2006-12-05 18:25:00,0.67482,0.67493,0.67481,0.67487,978500001.0
2006-12-05 18:26:00,0.6749,0.67495,0.67488,0.67494,1031200004.0
2006-12-05 18:27:00,0.67495,0.67497,0.6749,0.67493,673199994.0
2006-12-05 18:28:00,0.67493,0.67498,0.67489,0.67498,561400005.0
2006-12-05 18:29:00,0.67492,0.67495,0.67482,0.67493,802299998.0
2006-12-05 18:30:00,0.67493,0.67493,0.67484,0.67493,810599998.0
2006-12-05 18:31:00,0.67487,0.67498,0.67487,0.6749,519700007.0
2006-12-05 18:32:00,0.67487,0.67495,0.67481,0.67481,561499996.0
2006-12-05 18:33:00,0.67488,0.67493,0.67482,0.67493,902699999.0
2006-12-05 18:34:00,0.67497,0.67501,0.67493,0.67498,1009599999.0
2006-12-05 18:35:00,0.675,0.67503,0.6749,0.67498,529500002.0
2006-12-05 18:36:00,0.675,0.67509,0.675,0.67502,101400001.0
2006-12-05 18:37:00,0.67502,0.67503,0.67495,0.67503,340600002.0
2006-12-05 18:38:00,0.67502,0.67502,0.67496,0.67497,314300001.0
2006-12-05 18:39:00,0.67499,0.67503,0.6749,0.6749,525000003.0
2006-12-05 18:40:00,0.67492,0.67501,0.67492,0.67497,456699996.0
2006-12-05 18:41:00,0.67495,0.67502,0.6749,0.67495,813800004.0
2006-12-05 18:42:00,0.67493,0.67497,0.67487,0.6749,491800000.0
2006-12-05 18:43:00,0.67499,0.675,0.6749,0.67493,274000003.0
2006-12-05 18:44:00,0.67495,0.67502,0.67494,0.67498,676600004.0
2006-12-05 18:45:00,0.67497,0.67499,0.6749,0.67495,305399999.0
2006-12-05 18:46:00,0.67501,0.67501,0.67489,0.67489,227700000.0
2006-12-05 18:47:00,0.67485,0.67495,0.67483,0.67486,177399995.0
2006-12-05 18:48:00,0.67487,0.67493,0.67479,0.67483,451100006.0
2006-12-05 18:49:00,0.67479,0.67493,0.67479,0.67485,187700001.0
2006-12-05 18:50:00,0.67484,0.67488,0.67484,0.67488,120300001.0
2006-12-05 18:51:00,0.67488,0.6749,0.67479,0.67485,399199999.0
2006-12-05 18:52:00,0.67487,0.67491,0.67482,0.67482,415300000.0
2006-12-05 18:53:00,0.67483,0.67494,0.67474,0.67474,818199994.0
2006-12-05 18:54:00,0.6748,0.6748,0.67469,0.67475,235099999.0
2006-12-05 18:55:00,0.67472,0.67474,0.67462,0.67462,579100004.0
2006-12-05 18:56:00,0.67463,0.67473,0.67463,0.67468,431499994.0
2006-12-05 18:57:00,0.67472,0.67479,0.67471,0.67478,331300002.0
2006-12-05 18:58:00,0.67475,0.6748,0.67475,0.67477,910599995.0
2006-12-05 18:59:00,0.67472,0.67478,0.67468,0.67475,765599998.0
2006-12-05 19:00:00,0.67475,0.67475,0.67467,0.67471,478699998.0
2006-12-05 19:01:00,0.6747,0.67473,0.67468,0.67473,105899999.0
2006-12-05 19:02:00,0.67473,0.67473,0.67465,0.67473,412700002.0
2006-12-05 19:03:00,0.67473,0.67481,0.67468,0.67472,459500003.0
2006-12-05 19:04:00,0.6748,0.67486,0.67477,0.67484,540600002.0
2006-12-05 19:05:00,0.67479,0.67485,0.67466,0.67485,410399995.0
2006-12-05 19:06:00,0.6748,0.67485,0.67473,0.67473,661400002.0
2006-12-05 19:07:00,0.6748,0.67488,0.6748,0.67482,357299998.0
2006-12-05 19:08:00,0.6749,0.67492,0.67482,0.67482,949900003.0
2006-12-05 19:09:00,0.6748,0.67493,0.6748,0.6749,625699993.0
2006-12-05 19:10:00,0.67488,0.67488,0.67477,0.67488,384500002.0
2006-12-05 19:11:00,0.67487,0.67501,0.67483,0.67501,202199999.0
2006-12-05 19:12:00,0.67498,0.67499,0.6749,0.6749,167700000.0
2006-12-05 19:13:00,0.6749,0.67497,0.6749,0.67493,438999993.0
2006-12-05 19:14:00,0.67495,0.67502,0.67493,0.67497,308900000.0
2006-12-05 19:15:00,0.67497,0.675,0.67489,0.67492,517900001.0
2006-12-05 19:16:00,0.67493,0.67493,0.67484,0.67485,295500001.0
2006-12-05 19:17:00,0.67482,0.67482,0.67473,0.6748,315999996.0
2006-12-05 19:18:00,0.67478,0.67481,0.6747,0.67481,197300000.0
2006-12-05 19:19:00,0.6748,0.67482,0.67475,0.67476,424600002.0
2006-12-05 19:20:00,0.67478,0.67483,0.67477,0.67477,364600003.0
2006-12-05 19:21:00,0.67477,0.67483,0.67476,0.67478,297699994.0
2006-12-05 19:22:00,0.67481,0.67487,0.67481,0.67482,300900000.0
2006-12-05 19:23:00,0.67477,0.67483,0.67474,0.67477,406900001.0
2006-12-05 19:24:00,0.67477,0.67489,0.67477,0.67488,104500001.0
2006-12-05 19:25:00,0.67491,0.67491,0.67486,0.67487,69300000.0
2006-12-05 19:26:00,0.67492,0.67493,0.67481,0.67492,597899995.0
2006-12-05 19:27:00,0.67487,0.67494,0.67486,0.67494,817399995.0
2006-12-05 19:28:00,0.6749,0.67493,0.67485,0.67493,174099997.0
2006-12-05 19:29:00,0.67492,0.67498,0.6749,0.67495,562799997.0
2006-12-05 19:30:00,0.67494,0.67497,0.6749,0.67493,643600000.0
2006-12-05 19:31:00,0.67492,0.67497,0.67487,0.67493,654700000.0
2006-12-05 19:32:00,0.67497,0.67497,0.67489,0.67495,395099998.0
2006-12-05 19:33:00,0.67494,0.67506,0.67492,0.67506,223899999.0
2006-12-05 19:34:00,0.6751,0.67517,0.67508,0.67515,515800001.0
2006-12-05 19:35:00,0.67512,0.67519,0.6751,0.67512,492300001.0
2006-12-05 19:36:00,0.67517,0.67517,0.67507,0.67514,614699999.0
2006-12-05 19:37:00,0.67515,0.67517,0.67512,0.67515,458299999.0
2006-12-05 19:38:00,0.67517,0.67524,0.67517,0.67519,243299995.0
2006-12-05 19:39:00,0.67515,0.67521,0.67515,0.67516,881200007.0
2006-12-05 19:40:00,0.67512,0.6752,0.67512,0.67512,688199997.0
2006-12-05 19:41:00,0.67511,0.67515,0.67507,0.67509,618100010.0
2006-12-05 19:42:00,0.67509,0.67514,0.67509,0.67511,239600002.0
2006-12-05 19:43:00,0.67512,0.6752,0.67512,0.6752,159099999.0
2006-12-05 19:44:00,0.67517,0.67522,0.67513,0.67516,437599999.0
2006-12-05 19:45:00,0.6752,0.67523,0.67515,0.67517,220500001.0
2006-12-05 19:46:00,0.67523,0.67528,0.67519,0.67528,103800003.0
2006-12-05 19:47:00,0.67528,0.67533,0.67522,0.67533,50300000.0
2006-12-05 19:48:00,0.67536,0.67536,0.67532,0.67535,84999998.0
2006-12-05 19:49:00,0.6753,0.67534,0.67524,0.67534,292599996.0
2006-12-05 19:50:00,0.67532,0.67532,0.67509,0.67516,381800000.0
2006-12-05 19:51:00,0.67512,0.67512,0.67499,0.67505,273800000.0
2006-12-05 19:52:00,0.67505,0.67514,0.67505,0.67514,251299994.0
2006-12-05 19:53:00,0.67515,0.67518,0.67515,0.67515,154600000.0
2006-12-05 19:54:00,0.67515,0.67515,0.6751,0.67515,106300000.0
2006-12-05 19:55:00,0.67517,0.67518,0.67512,0.67518,142300000.0
2006-12-05 19:56:00,0.67519,0.67519,0.67515,0.67515,116600000.0
2006-12-05 19:57:00,0.67516,0.6752,0.67513,0.67513,512200002.0
2006-12-05 19:58:00,0.67513,0.67519,0.67513,0.67516,480200006.0
2006-12-05 19:59:00,0.67515,0.67515,0.67502,0.67504,414899998.0
2006-12-05 20:00:00,0.67514,0.67514,0.67504,0.6751,219600003.0
2006-12-05 20:01:00,0.67512,0.67516,0.6751,0.67516,342300002.0
2006-12-05 20:02:00,0.67515,0.67515,0.67502,0.67502,146499999.0
2006-12-05 20:03:00,0.67505,0.6751,0.67505,0.6751,171500002.0
2006-12-05 20:04:00,0.6751,0.67512,0.67507,0.67507,242000000.0
2006-12-05 20:05:00,0.67505,0.67512,0.67502,0.67512,180600001.0
2006-12-05 20:06:00,0.6751,0.67515,0.67509,0.67515,155700000.0
2006-12-05 20:07:00,0.67514,0.67519,0.67514,0.67519,209400004.0
2006-12-05 20:08:00,0.6752,0.6752,0.67514,0.67515,779299983.0
2006-12-05 20:09:00,0.67514,0.67519,0.67512,0.67519,162300001.0
2006-12-05 20:10:00,0.67516,0.67516,0.67507,0.67516,122399997.0
2006-12-05 20:11:00,0.67518,0.67524,0.67518,0.6752,279299995.0
2006-12-05 20:12:00,0.67519,0.67519,0.67505,0.67515,968600002.0
2006-12-05 20:13:00,0.67513,0.67516,0.67507,0.6751,466400001.0
2006-12-05 20:14:00,0.67513,0.6752,0.67513,0.6752,400099997.0
2006-12-05 20:15:00,0.67519,0.67524,0.67514,0.6752,833200000.0
2006-12-05 20:16:00,0.67522,0.67522,0.67518,0.67518,450900008.0
2006-12-05 20:17:00,0.67523,0.67525,0.6752,0.67523,160199999.0
2006-12-05 20:18:00,0.67527,0.6753,0.67519,0.6753,378800001.0
2006-12-05 20:19:00,0.67532,0.67533,0.67525,0.67528,665699999.0
2006-12-05 20:20:00,0.67528,0.67533,0.67526,0.67533,267700000.0
2006-12-05 20:21:00,0.67532,0.67535,0.67532,0.67535,70499997.0
2006-12-05 20:22:00,0.67531,0.67533,0.67525,0.67533,156900003.0
2006-12-05 20:23:00,0.67535,0.6754,0.67533,0.67535,600300006.0
2006-12-05 20:24:00,0.67526,0.67545,0.67526,0.6754,346900003.0
2006-12-05 20:25:00,0.67541,0.67547,0.6754,0.67546,476800000.0
2006-12-05 20:26:00,0.67548,0.67549,0.67536,0.67546,891899999.0
2006-12-05 20:27:00,0.67542,0.67545,0.67537,0.67537,479000002.0
2006-12-05 20:28:00,0.67538,0.6754,0.67531,0.67538,583200000.0
2006-12-05 20:29:00,0.6754,0.6754,0.67526,0.67527,733700002.0
2006-12-05 20:30:00,0.67528,0.67538,0.67528,0.67535,1693200000.0
2006-12-05 20:31:00,0.6754,0.67542,0.67532,0.67535,952100008.0
2006-12-05 20:32:00,0.67537,0.67543,0.67534,0.67536,1673399999.0
2006-12-05 20:33:00,0.67535,0.67537,0.67533,0.67535,236500004.0
2006-12-05 20:34:00,0.67532,0.67535,0.67532,0.67532,384599998.0
2006-12-05 20:35:00,0.67534,0.67534,0.67526,0.67534,349300003.0
2006-12-05 20:36:00,0.67535,0.67535,0.6753,0.67532,270599999.0
2006-12-05 20:37:00,0.67532,0.67535,0.6753,0.67532,564100001.0
2006-12-05 20:38:00,0.6753,0.6754,0.67528,0.6753,943400000.0
2006-12-05 20:39:00,0.67525,0.67533,0.67525,0.6753,377600000.0
2006-12-05 20:40:00,0.6753,0.67535,0.6753,0.67532,464400000.0
2006-12-05 20:41:00,0.6753,0.67536,0.67527,0.6753,452900003.0
2006-12-05 20:42:00,0.67534,0.67538,0.67532,0.67532,56400000.0
2006-12-05 20:43:00,0.67532,0.67536,0.67528,0.67528,451500007.0
2006-12-05 20:44:00,0.67528,0.67529,0.67518,0.67523,956200002.0
2006-12-05 20:45:00,0.67523,0.67523,0.67516,0.67517,502400004.0
2006-12-05 20:46:00,0.67525,0.67525,0.67515,0.67518,92900002.0
2006-12-05 20:47:00,0.6752,0.67526,0.67508,0.67509,461000005.0
2006-12-05 20:48:00,0.67507,0.6752,0.67507,0.67518,718299999.0
2006-12-05 20:49:00,0.67522,0.67525,0.6752,0.67525,247899999.0
2006-12-05 20:50:00,0.67524,0.67528,0.67518,0.67523,1188700005.0
2006-12-05 20:51:00,0.67522,0.67525,0.6752,0.67522,346400000.0
2006-12-05 20:52:00,0.67525,0.67528,0.6752,0.67522,604599999.0
2006-12-05 20:53:00,0.67525,0.67528,0.6752,0.67522,858499994.0
2006-12-05 20:54:00,0.67525,0.67525,0.67515,0.6752,794700004.0
2006-12-05 20:55:00,0.6752,0.67524,0.67517,0.67519,642999989.0
2006-12-05 20:56:00,0.67518,0.6752,0.6751,0.67515,1067399994.0
2006-12-05 20:57:00,0.67512,0.67524,0.67512,0.67519,1438899998.0
2006-12-05 20:58:00,0.6752,0.67528,0.67518,0.67524,529299999.0
2006-12-05 20:59:00,0.67525,0.67526,0.67514,0.67515,1538200004.0
2006-12-05 21:00:00,0.67518,0.67524,0.67516,0.67524,1423800005.0
2006-12-05 21:01:00,0.67525,0.67528,0.6752,0.67525,1381799981.0
2006-12-05 21:02:00,0.67524,0.67524,0.67514,0.6752,435100002.0
2006-12-05 21:03:00,0.6752,0.67524,0.67511,0.67517,755200008.0
2006-12-05 21:04:00,0.67516,0.67517,0.67512,0.67512,388700001.0
2006-12-05 21:05:00,0.67511,0.67517,0.67509,0.67517,544199999.0
2006-12-05 21:06:00,0.67515,0.67517,0.67509,0.67514,501600007.0
2006-12-05 21:07:00,0.67514,0.67519,0.67512,0.67517,243400004.0
2006-12-05 21:08:00,0.67516,0.67517,0.67512,0.67517,142800001.0
2006-12-05 21:09:00,0.6752,0.6752,0.67515,0.67519,433899996.0
2006-12-05 21:10:00,0.6752,0.67521,0.67516,0.67516,198300001.0
2006-12-05 21:11:00,0.67514,0.67515,0.6751,0.67515,201600001.0
2006-12-05 21:12:00,0.67512,0.67518,0.67512,0.67518,99699999.0
2006-12-05 21:13:00,0.67519,0.67519,0.67512,0.67512,294000002.0
2006-12-05 21:14:00,0.67515,0.67518,0.6751,0.67513,703700002.0
2006-12-05 21:15:00,0.67512,0.67514,0.67506,0.67507,371000004.0
2006-12-05 21:16:00,0.67503,0.67507,0.675,0.67507,406899997.0
2006-12-05 21:17:00,0.67505,0.67508,0.67503,0.67508,182299997.0
2006-12-05 21:18:00,0.67504,0.67505,0.675,0.67505,174200003.0
2006-12-05 21:19:00,0.67503,0.67505,0.675,0.675,556799994.0
2006-12-05 21:20:00,0.67504,0.67504,0.67495,0.67497,937700000.0
2006-12-05 21:21:00,0.67503,0.67505,0.675,0.675,183399998.0
2006-12-05 21:22:00,0.67502,0.67507,0.67498,0.67507,629999999.0
2006-12-05 21:23:00,0.67503,0.67503,0.67499,0.67499,56400000.0
2006-12-05 21:24:00,0.67503,0.67509,0.67503,0.67505,219600000.0
2006-12-05 21:25:00,0.67506,0.67508,0.67499,0.67506,209300001.0
2006-12-05 21:26:00,0.6751,0.6751,0.67507,0.67507,74300002.0
2006-12-05 21:27:00,0.6751,0.6751,0.67505,0.67505,216899996.0
2006-12-05 21:28:00,0.67506,0.6751,0.67502,0.67504,244200005.0
2006-12-05 21:29:00,0.67505,0.6751,0.67505,0.67508,57600002.0
2006-12-05 21:30:00,0.67507,0.6751,0.675,0.6751,115899998.0
2006-12-05 21:31:00,0.67512,0.67512,0.67508,0.67508,286800001.0
2006-12-05 21:32:00,0.67508,0.67514,0.67506,0.67514,760799998.0
2006-12-05 21:33:00,0.67515,0.67518,0.67509,0.67511,620799996.0
2006-12-05 21:34:00,0.67512,0.67519,0.67512,0.67517,756700005.0
2006-12-05 21:35:00,0.6752,0.67521,0.6751,0.67516,182799997.0
2006-12-05 21:36:00,0.67513,0.67513,0.67502,0.67502,158100004.0
2006-12-05 21:37:00,0.67505,0.67513,0.67505,0.6751,451600007.0
2006-12-05 21:38:00,0.67505,0.67505,0.675,0.67505,47600000.0
2006-12-05 21:39:00,0.67494,0.67505,0.67494,0.67505,130800001.0
2006-12-05 21:40:00,0.675,0.67503,0.6749,0.6749,137900000.0
2006-12-05 21:41:00,0.67486,0.67495,0.67486,0.67495,126200004.0
2006-12-05 21:42:00,0.67494,0.67494,0.67489,0.67494,208299997.0
2006-12-05 21:43:00,0.67488,0.67491,0.67477,0.6749,341899997.0
2006-12-05 21:44:00,0.67493,0.67499,0.67493,0.67498,482600009.0
2006-12-05 21:45:00,0.675,0.67505,0.675,0.67505,71200001.0
2006-12-05 21:46:00,0.67505,0.67505,0.675,0.67505,535400003.0
2006-12-05 21:47:00,0.67507,0.67511,0.67505,0.6751,303800000.0
2006-12-05 21:48:00,0.67508,0.67508,0.675,0.67506,195999999.0
2006-12-05 21:49:00,0.67502,0.67507,0.67502,0.67505,99800002.0
2006-12-05 21:50:00,0.67503,0.67507,0.675,0.67505,163599996.0
2006-12-05 21:51:00,0.67505,0.67508,0.67501,0.67502,329100002.0
2006-12-05 21:52:00,0.67499,0.67504,0.67495,0.67495,116999998.0
2006-12-05 21:53:00,0.67504,0.67504,0.67501,0.67501,83199999.0
2006-12-05 21:54:00,0.675,0.675,0.67494,0.67494,540999996.0
2006-12-05 21:55:00,0.67498,0.67499,0.67495,0.67495,115300001.0
2006-12-05 21:56:00,0.67497,0.67497,0.67491,0.67491,121199998.0
2006-12-05 21:57:00,0.67491,0.67494,0.67485,0.67492,336700000.0
2006-12-05 21:58:00,0.67492,0.67498,0.67492,0.67498,91199998.0
2006-12-05 21:59:00,0.67494,0.67502,0.67487,0.67498,357000002.0
2006-12-05 22:00:00,0.67493,0.67493,0.67485,0.67491,267200001.0
2006-12-05 22:01:00,0.67495,0.67498,0.6749,0.67495,256700000.0
2006-12-05 22:02:00,0.67497,0.67501,0.6749,0.6749,380100003.0
2006-12-05 22:03:00,0.6749,0.67497,0.6749,0.67497,200600003.0
2006-12-05 22:04:00,0.67498,0.67499,0.6749,0.67493,229999999.0
2006-12-05 22:05:00,0.67491,0.675,0.67491,0.67498,116600000.0
2006-12-05 22:06:00,0.67502,0.67504,0.675,0.67502,125600001.0
2006-12-05 22:07:00,0.675,0.67509,0.675,0.67509,135900000.0
2006-12-05 22:08:00,0.67507,0.67508,0.675,0.675,228199998.0
2006-12-05 22:09:00,0.67502,0.67507,0.67502,0.67505,284800004.0
2006-12-05 22:10:00,0.67502,0.67504,0.67498,0.67498,96900001.0
2006-12-05 22:11:00,0.67503,0.67507,0.67503,0.67507,115899998.0
2006-12-05 22:12:00,0.67507,0.6751,0.67502,0.67502,322499994.0
2006-12-05 22:13:00,0.67501,0.67501,0.67499,0.67499,84700002.0
2006-12-05 22:14:00,0.67499,0.67504,0.67499,0.67504,24800000.0
2006-12-05 22:15:00,0.67505,0.67508,0.675,0.67502,619499995.0
2006-12-05 22:16:00,0.67502,0.67505,0.67494,0.67501,811499995.0
2006-12-05 22:17:00,0.67505,0.67505,0.67505,0.67505,31100000.0
2006-12-05 22:18:00,0.67505,0.67505,0.67505,0.67505,82100003.0
2006-12-05 22:19:00,0.67495,0.67503,0.6746,0.67503,73000001.0
2006-12-05 22:20:00,0.67502,0.67502,0.67495,0.67495,156999998.0
2006-12-05 22:21:00,0.67494,0.67501,0.67494,0.67495,268900005.0
2006-12-05 22:22:00,0.67496,0.67498,0.67491,0.67494,332700003.0
2006-12-05 22:23:00,0.67492,0.6751,0.67492,0.67498,575199998.0
2006-12-05 22:24:00,0.675,0.67502,0.67495,0.67497,277299995.0
2006-12-05 22:25:00,0.67495,0.67502,0.67494,0.67502,307500003.0
2006-12-05 22:26:00,0.67502,0.67505,0.675,0.67502,466500000.0
2006-12-05 22:27:00,0.67501,0.67501,0.675,0.67501,37500000.0
2006-12-05 22:28:00,0.67501,0.67503,0.67495,0.67495,151699999.0
2006-12-05 22:29:00,0.67501,0.67505,0.67497,0.67497,231600004.0
2006-12-05 22:30:00,0.67497,0.67497,0.67492,0.67492,197900001.0
2006-12-05 22:31:00,0.67495,0.67495,0.67491,0.67491,98400000.0
2006-12-05 22:32:00,0.67494,0.67499,0.67494,0.67495,245899997.0
2006-12-05 22:33:00,0.67495,0.675,0.67489,0.675,188899998.0
2006-12-05 22:34:00,0.67502,0.67502,0.67495,0.67495,381100005.0
2006-12-05 22:35:00,0.67493,0.67493,0.67485,0.67493,168600000.0
2006-12-05 22:36:00,0.67495,0.675,0.67495,0.675,186000002.0
2006-12-05 22:37:00,0.67498,0.67498,0.6749,0.6749,333699997.0
2006-12-05 22:38:00,0.67496,0.67497,0.67488,0.67488,212099999.0
2006-12-05 22:39:00,0.67496,0.67496,0.67488,0.67489,232600001.0
2006-12-05 22:40:00,0.67485,0.67489,0.67485,0.67489,445099998.0
2006-12-05 22:41:00,0.6749,0.67495,0.6749,0.67495,211399995.0
2006-12-05 22:42:00,0.67487,0.67494,0.67485,0.6749,272599999.0
2006-12-05 22:43:00,0.6749,0.6749,0.67489,0.67489,36000000.0
2006-12-05 22:44:00,0.67492,0.67496,0.67492,0.67492,169599999.0
2006-12-05 22:45:00,0.67495,0.67495,0.67491,0.67492,139999998.0
2006-12-05 22:46:00,0.67493,0.67501,0.67493,0.67499,81400002.0
2006-12-05 22:47:00,0.67501,0.67501,0.6749,0.6749,85999999.0
2006-12-05 22:48:00,0.67488,0.67493,0.67483,0.67483,376900001.0
2006-12-05 22:49:00,0.67495,0.67495,0.67487,0.67487,155599998.0
2006-12-05 22:50:00,0.6749,0.67494,0.6749,0.6749,101600002.0
2006-12-05 22:51:00,0.67492,0.67492,0.67488,0.67488,152500000.0
2006-12-05 22:52:00,0.67491,0.67494,0.67491,0.67494,91400002.0
2006-12-05 22:53:00,0.67495,0.67507,0.67494,0.67498,201999997.0
2006-12-05 22:54:00,0.67502,0.67506,0.67499,0.67499,123699998.0
2006-12-05 22:55:00,0.67498,0.67505,0.67498,0.67505,173200002.0
2006-12-05 22:56:00,0.67503,0.67503,0.67497,0.67502,90199999.0
2006-12-05 22:57:00,0.675,0.67505,0.67495,0.67505,155899999.0
2006-12-05 22:58:00,0.67505,0.67506,0.67497,0.67501,466299996.0
2006-12-05 22:59:00,0.67495,0.67501,0.67481,0.67481,350399999.0
2006-12-05 23:00:00,0.67469,0.67498,0.67469,0.6749,218099997.0
2006-12-05 23:01:00,0.67494,0.67494,0.67485,0.67487,202799995.0
2006-12-05 23:02:00,0.67484,0.67493,0.67483,0.67487,200900000.0
2006-12-05 23:03:00,0.67489,0.67489,0.67483,0.67485,175700001.0
2006-12-05 23:04:00,0.67485,0.67485,0.6748,0.67482,40799998.0
2006-12-05 23:05:00,0.67482,0.67482,0.6748,0.67481,137099995.0
2006-12-05 23:06:00,0.67482,0.67487,0.6748,0.6748,118900001.0
2006-12-05 23:07:00,0.67483,0.67489,0.67483,0.67489,71199998.0
2006-12-05 23:08:00,0.67488,0.67494,0.67487,0.67487,163599999.0
2006-12-05 23:09:00,0.6749,0.67492,0.67479,0.67482,189200002.0
2006-12-05 23:10:00,0.6748,0.67487,0.6748,0.67485,147099999.0
2006-12-05 23:11:00,0.6749,0.6749,0.6748,0.67482,206299998.0
2006-12-05 23:12:00,0.67482,0.67488,0.6748,0.67488,69199998.0
2006-12-05 23:13:00,0.6748,0.67485,0.6748,0.67485,55100000.0
2006-12-05 23:14:00,0.67482,0.67484,0.67474,0.67474,93900005.0
2006-12-05 23:15:00,0.67475,0.67482,0.67473,0.67473,49700000.0
2006-12-05 23:16:00,0.67469,0.67473,0.67467,0.67471,227700004.0
2006-12-05 23:17:00,0.67472,0.67483,0.67472,0.67483,104699998.0
2006-12-05 23:18:00,0.67476,0.67479,0.67472,0.67479,82200001.0
2006-12-05 23:19:00,0.67477,0.67477,0.67474,0.67474,48799998.0
2006-12-05 23:20:00,0.67471,0.67482,0.67471,0.67482,129100003.0
2006-12-05 23:21:00,0.67483,0.67483,0.67483,0.67483,59099998.0
2006-12-05 23:22:00,0.67482,0.67486,0.67477,0.67485,159999993.0
2006-12-05 23:23:00,0.67483,0.67483,0.67475,0.67477,218899999.0
2006-12-05 23:24:00,0.67485,0.67485,0.67481,0.67481,11700000.0
2006-12-05 23:25:00,0.67485,0.67485,0.67476,0.67485,224100000.0
2006-12-05 23:26:00,0.67481,0.67484,0.67479,0.67484,110600001.0
2006-12-05 23:27:00,0.67482,0.67482,0.67482,0.67482,20900000.0
2006-12-05 23:28:00,0.67486,0.67486,0.67479,0.67483,119699998.0
2006-12-05 23:29:00,0.6748,0.67484,0.67475,0.67476,101200000.0
2006-12-05 23:30:00,0.67478,0.67487,0.67478,0.67483,122900002.0
2006-12-05 23:31:00,0.67485,0.67488,0.6748,0.67485,146100002.0
2006-12-05 23:32:00,0.67484,0.67488,0.67478,0.67482,214200007.0
2006-12-05 23:33:00,0.6749,0.6749,0.67485,0.67487,214999995.0
2006-12-05 23:34:00,0.67482,0.67483,0.67474,0.6748,297100003.0
2006-12-05 23:35:00,0.67483,0.67483,0.67471,0.67483,167900004.0
2006-12-05 23:36:00,0.67481,0.67481,0.67476,0.67476,75099999.0
2006-12-05 23:37:00,0.67478,0.67484,0.67477,0.67484,124299999.0
2006-12-05 23:38:00,0.6748,0.67487,0.67474,0.67474,97500000.0
2006-12-05 23:39:00,0.67475,0.67477,0.67472,0.67475,138299999.0
2006-12-05 23:40:00,0.67476,0.67481,0.6747,0.67474,116500003.0
2006-12-05 23:41:00,0.67477,0.6748,0.67477,0.67479,82100000.0
2006-12-05 23:42:00,0.67482,0.67482,0.67482,0.67482,8800000.0
2006-12-05 23:43:00,0.67486,0.67487,0.67482,0.67487,106099999.0
2006-12-05 23:44:00,0.67486,0.67486,0.67482,0.67484,57000001.0
2006-12-05 23:45:00,0.67482,0.67485,0.67482,0.67485,71900002.0
2006-12-05 23:46:00,0.67484,0.67484,0.67477,0.67484,62900001.0
2006-12-05 23:47:00,0.67482,0.67482,0.67481,0.67481,10400000.0
2006-12-05 23:48:00,0.67485,0.67488,0.67482,0.67482,61299999.0
2006-12-05 23:49:00,0.67482,0.67482,0.67477,0.67482,120399998.0
2006-12-05 23:50:00,0.67476,0.67486,0.67472,0.67486,153600001.0
2006-12-05 23:51:00,0.67485,0.67485,0.6748,0.6748,63000000.0
2006-12-05 23:52:00,0.67478,0.67488,0.67478,0.67488,154299998.0
2006-12-05 23:53:00,0.67482,0.67488,0.6748,0.6748,171799997.0
2006-12-05 23:54:00,0.67484,0.67485,0.67477,0.67477,135999998.0
2006-12-05 23:55:00,0.6748,0.67485,0.67477,0.67485,138400000.0
2006-12-05 23:56:00,0.67483,0.67483,0.67477,0.67481,165099999.0
2006-12-05 23:57:00,0.67484,0.67484,0.67476,0.6748,110900003.0
2006-12-05 23:58:00,0.67483,0.67483,0.67452,0.67452,15900000.0
2006-12-05 23:59:00,0.67478,0.67482,0.67477,0.67477,99600000.0
2006-12-06 00:00:00,0.67464,0.67473,0.67464,0.6747,175999998.0
2006-12-06 00:01:00,0.67473,0.67477,0.6747,0.67477,107299998.0
2006-12-06 00:02:00,0.67477,0.67477,0.67473,0.67473,7600000.0
2006-12-06 00:03:00,0.67472,0.67472,0.67464,0.67469,102700001.0
2006-12-06 00:04:00,0.67473,0.67473,0.67471,0.67471,75800002.0
2006-12-06 00:05:00,0.67472,0.67481,0.6747,0.67481,128700000.0
2006-12-06 00:06:00,0.67481,0.67481,0.6747,0.67479,119900001.0
2006-12-06 00:07:00,0.67478,0.67485,0.67478,0.6748,122500002.0
2006-12-06 00:08:00,0.67481,0.67483,0.67471,0.67472,208799999.0
2006-12-06 00:09:00,0.67474,0.6748,0.67471,0.67476,190200001.0
2006-12-06 00:10:00,0.67477,0.67483,0.67477,0.6748,167400001.0
2006-12-06 00:11:00,0.67482,0.67482,0.67467,0.67467,53400002.0
2006-12-06 00:12:00,0.67474,0.67483,0.67468,0.67478,130000003.0
2006-12-06 00:13:00,0.6748,0.67483,0.67477,0.67483,112800001.0
2006-12-06 00:14:00,0.67482,0.67482,0.67478,0.67478,71899998.0
2006-12-06 00:15:00,0.67484,0.67486,0.6748,0.67482,136899995.0
2006-12-06 00:16:00,0.67478,0.67478,0.67472,0.67472,175600000.0
2006-12-06 00:17:00,0.67475,0.67477,0.67465,0.6747,166200001.0
2006-12-06 00:18:00,0.67473,0.67483,0.67473,0.67483,111000002.0
2006-12-06 00:19:00,0.6748,0.67483,0.67474,0.67483,197900002.0
2006-12-06 00:20:00,0.67477,0.67485,0.67473,0.67473,101099999.0
2006-12-06 00:21:00,0.67477,0.67494,0.67477,0.67491,180199999.0
2006-12-06 00:22:00,0.67488,0.67488,0.67471,0.67485,162299997.0
2006-12-06 00:23:00,0.67481,0.67485,0.67474,0.67474,220400002.0
2006-12-06 00:24:00,0.67475,0.67477,0.67468,0.67468,210499997.0
2006-12-06 00:25:00,0.67471,0.6748,0.67471,0.67472,140999998.0
2006-12-06 00:26:00,0.67478,0.67481,0.67477,0.6748,147100001.0
2006-12-06 00:27:00,0.67484,0.67484,0.67474,0.67483,115599999.0
2006-12-06 00:28:00,0.67483,0.67484,0.67478,0.67483,100900002.0
2006-12-06 00:29:00,0.67485,0.67485,0.67478,0.67478,80700001.0
2006-12-06 00:30:00,0.67484,0.67484,0.67477,0.67483,171500001.0
2006-12-06 00:31:00,0.67481,0.67482,0.67481,0.67482,46200001.0
2006-12-06 00:32:00,0.6748,0.67486,0.67478,0.67486,29400000.0
2006-12-06 00:33:00,0.67478,0.67485,0.67477,0.67485,80800000.0
2006-12-06 00:34:00,0.6748,0.67482,0.67476,0.67479,143799999.0
2006-12-06 00:35:00,0.67475,0.67485,0.67475,0.67485,151200000.0
2006-12-06 00:36:00,0.67481,0.67481,0.67479,0.67479,64000002.0
2006-12-06 00:37:00,0.67479,0.67483,0.67478,0.6748,77700001.0
2006-12-06 00:38:00,0.67482,0.67482,0.67482,0.67482,61599999.0
2006-12-06 00:39:00,0.67483,0.67488,0.67482,0.67486,146800004.0
2006-12-06 00:40:00,0.67483,0.67483,0.67471,0.67472,77099999.0
2006-12-06 00:41:00,0.67475,0.67475,0.67468,0.67475,171300001.0
2006-12-06 00:42:00,0.67471,0.67472,0.6747,0.67471,133100001.0
2006-12-06 00:43:00,0.67475,0.67475,0.67467,0.67473,98400000.0
2006-12-06 00:44:00,0.6748,0.67482,0.67474,0.67475,89800000.0
2006-12-06 00:45:00,0.67471,0.67474,0.67469,0.67473,166600001.0
2006-12-06 00:46:00,0.67475,0.67475,0.6747,0.67473,149399999.0
2006-12-06 00:47:00,0.67473,0.67475,0.67473,0.67475,29600000.0
2006-12-06 00:48:00,0.67477,0.6748,0.67477,0.67478,175099998.0
2006-12-06 00:49:00,0.67477,0.67479,0.67472,0.67472,120900002.0
2006-12-06 00:50:00,0.67478,0.67482,0.67478,0.67478,148300001.0
2006-12-06 00:51:00,0.67485,0.67485,0.67473,0.67478,150000000.0
2006-12-06 00:52:00,0.67473,0.67475,0.6747,0.6747,109700004.0
2006-12-06 00:53:00,0.6747,0.67473,0.6747,0.67473,55200000.0
2006-12-06 00:54:00,0.67475,0.67476,0.67471,0.67475,97500002.0
2006-12-06 00:55:00,0.67475,0.67475,0.67468,0.67468,163199995.0
2006-12-06 00:56:00,0.67466,0.67472,0.67465,0.67468,162900003.0
2006-12-06 00:57:00,0.67472,0.67475,0.6747,0.67473,159100000.0
2006-12-06 00:58:00,0.67494,0.67501,0.67458,0.67459,85800000.0
2006-12-06 00:59:00,0.67472,0.67475,0.67472,0.67475,71100002.0
2006-12-06 01:00:00,0.6747,0.67472,0.6747,0.67472,58400002.0
2006-12-06 01:01:00,0.6747,0.6747,0.67461,0.67468,206399994.0
2006-12-06 01:02:00,0.6747,0.6747,0.6747,0.6747,31900000.0
2006-12-06 01:03:00,0.67472,0.67475,0.6747,0.6747,275099996.0
2006-12-06 01:04:00,0.67472,0.67472,0.67468,0.67471,77800001.0
2006-12-06 01:05:00,0.67468,0.67468,0.67462,0.67465,78999999.0
2006-12-06 01:06:00,0.67465,0.67465,0.67462,0.67465,123799998.0
2006-12-06 01:07:00,0.67462,0.6747,0.67462,0.67462,104399998.0
2006-12-06 01:08:00,0.67475,0.67482,0.6746,0.67461,192499997.0
2006-12-06 01:09:00,0.6747,0.6747,0.67465,0.67468,142600000.0
2006-12-06 01:10:00,0.67468,0.67468,0.67462,0.67468,188400001.0
2006-12-06 01:11:00,0.67468,0.67473,0.67467,0.6747,193399997.0
2006-12-06 01:12:00,0.67467,0.67468,0.67461,0.67464,120300001.0
2006-12-06 01:13:00,0.67463,0.67465,0.67462,0.67465,215099999.0
2006-12-06 01:14:00,0.67463,0.67471,0.67463,0.67471,139300002.0
2006-12-06 01:15:00,0.6747,0.67476,0.6747,0.6747,108400000.0
2006-12-06 01:16:00,0.67468,0.67474,0.67466,0.67474,175300003.0
2006-12-06 01:17:00,0.67473,0.67473,0.67468,0.67468,2400000.0
2006-12-06 01:18:00,0.67467,0.67473,0.67467,0.67473,9400000.0
2006-12-06 01:19:00,0.67473,0.67474,0.67468,0.67474,109200002.0
2006-12-06 01:20:00,0.67475,0.67475,0.67466,0.6747,192099999.0
2006-12-06 01:21:00,0.67473,0.67487,0.67473,0.67479,221700000.0
2006-12-06 01:22:00,0.67472,0.67473,0.67467,0.67471,174800000.0
2006-12-06 01:23:00,0.67473,0.67473,0.67469,0.67469,4800000.0
2006-12-06 01:24:00,0.67468,0.67471,0.67463,0.67463,137499998.0
2006-12-06 01:25:00,0.67469,0.67469,0.67466,0.67466,16700000.0
2006-12-06 01:26:00,0.6747,0.67471,0.67466,0.6747,112799999.0
2006-12-06 01:27:00,0.67473,0.67473,0.67465,0.67465,73500000.0
2006-12-06 01:28:00,0.67474,0.67476,0.67467,0.67469,225799995.0
2006-12-06 01:29:00,0.6747,0.67476,0.67469,0.67476,127099999.0
2006-12-06 01:30:00,0.67475,0.67478,0.67475,0.67478,96699996.0
2006-12-06 01:31:00,0.67475,0.67476,0.67466,0.67466,106399999.0
2006-12-06 01:32:00,0.67467,0.67473,0.67461,0.67461,186999999.0
2006-12-06 01:33:00,0.67462,0.67463,0.67458,0.67463,103300003.0
2006-12-06 01:34:00,0.67465,0.67465,0.67462,0.67462,203100000.0
2006-12-06 01:35:00,0.67463,0.67463,0.67457,0.67463,57300001.0
2006-12-06 01:36:00,0.67476,0.67487,0.67474,0.67474,52800000.0
2006-12-06 01:37:00,0.67477,0.67483,0.67462,0.67465,144299997.0
2006-12-06 01:38:00,0.67463,0.67475,0.67463,0.67475,185199998.0
2006-12-06 01:39:00,0.6748,0.67486,0.67476,0.67486,222599999.0
2006-12-06 01:40:00,0.67481,0.67484,0.67475,0.67475,149299998.0
2006-12-06 01:41:00,0.67475,0.67491,0.67475,0.67491,186600002.0
2006-12-06 01:42:00,0.6749,0.67494,0.67487,0.67487,117900001.0
2006-12-06 01:43:00,0.67488,0.67488,0.67485,0.67485,69399999.0
2006-12-06 01:44:00,0.67486,0.67487,0.67477,0.67482,101300001.0
2006-12-06 01:45:00,0.67487,0.67494,0.67483,0.67493,101999999.0
2006-12-06 01:46:00,0.67491,0.67491,0.6748,0.6748,133999999.0
2006-12-06 01:47:00,0.67484,0.67493,0.67475,0.67493,151700001.0
2006-12-06 01:48:00,0.67491,0.67492,0.67482,0.67485,134699997.0
2006-12-06 01:49:00,0.67482,0.67485,0.6748,0.6748,142500003.0
2006-12-06 01:50:00,0.6748,0.67482,0.67477,0.67479,163300001.0
2006-12-06 01:51:00,0.67482,0.67482,0.6747,0.67471,89200000.0
2006-12-06 01:52:00,0.67467,0.6747,0.67464,0.67464,81400001.0
2006-12-06 01:53:00,0.67471,0.67473,0.67466,0.67472,267999995.0
2006-12-06 01:54:00,0.6747,0.6747,0.67454,0.67462,124300002.0
2006-12-06 01:55:00,0.6746,0.67463,0.67458,0.67462,70199999.0
2006-12-06 01:56:00,0.67459,0.67464,0.67454,0.67462,168199998.0
2006-12-06 01:57:00,0.67462,0.67465,0.67462,0.67465,90099999.0
2006-12-06 01:58:00,0.6746,0.67465,0.67457,0.67465,164099996.0
2006-12-06 01:59:00,0.67464,0.67464,0.67457,0.67457,114599999.0
2006-12-06 02:00:00,0.6746,0.67471,0.6746,0.67466,136300001.0
2006-12-06 02:01:00,0.67473,0.67473,0.67465,0.67473,213300001.0
2006-12-06 02:02:00,0.67472,0.67475,0.6747,0.67471,168000003.0
2006-12-06 02:03:00,0.67464,0.67468,0.67464,0.67468,27400000.0
2006-12-06 02:04:00,0.67471,0.67471,0.67455,0.67461,201399996.0
2006-12-06 02:05:00,0.67465,0.67473,0.67454,0.67473,184800002.0
2006-12-06 02:06:00,0.67467,0.67472,0.67463,0.67465,175599996.0
2006-12-06 02:07:00,0.67472,0.67477,0.67469,0.67472,158400000.0
2006-12-06 02:08:00,0.67465,0.67471,0.67462,0.67467,152399999.0
2006-12-06 02:09:00,0.67474,0.67474,0.67467,0.67469,147000003.0
2006-12-06 02:10:00,0.67473,0.67475,0.67472,0.67472,47800000.0
2006-12-06 02:11:00,0.67474,0.67479,0.67472,0.67472,132600001.0
2006-12-06 02:12:00,0.6747,0.67476,0.67468,0.67476,151600000.0
2006-12-06 02:13:00,0.6747,0.67475,0.67469,0.67475,45400000.0
2006-12-06 02:14:00,0.67467,0.67474,0.67467,0.67471,35300001.0
2006-12-06 02:15:00,0.67472,0.67475,0.6747,0.67471,158100002.0
2006-12-06 02:16:00,0.6747,0.67473,0.67465,0.67468,167800004.0
2006-12-06 02:17:00,0.67472,0.67485,0.67472,0.67485,182499998.0
2006-12-06 02:18:00,0.67492,0.67493,0.67484,0.67487,204299997.0
2006-12-06 02:19:00,0.67489,0.67489,0.67484,0.67489,59499998.0
2006-12-06 02:20:00,0.67486,0.6749,0.67482,0.67482,95999998.0
2006-12-06 02:21:00,0.67476,0.67484,0.67476,0.67477,80600000.0
2006-12-06 02:22:00,0.67479,0.67483,0.67479,0.67483,161599998.0
2006-12-06 02:23:00,0.67478,0.67483,0.6747,0.67478,95700000.0
2006-12-06 02:24:00,0.67475,0.67475,0.67467,0.67473,61700002.0
2006-12-06 02:25:00,0.67473,0.67476,0.67468,0.67472,209000005.0
2006-12-06 02:26:00,0.67464,0.67471,0.6746,0.67471,108700002.0
2006-12-06 02:27:00,0.67468,0.6747,0.67461,0.67461,190399996.0
2006-12-06 02:28:00,0.67463,0.67465,0.6746,0.6746,173299999.0
2006-12-06 02:29:00,0.67462,0.67471,0.6746,0.67466,221700006.0
2006-12-06 02:30:00,0.67464,0.6747,0.67459,0.67459,110600002.0
2006-12-06 02:31:00,0.67456,0.67472,0.67456,0.67472,50200001.0
2006-12-06 02:32:00,0.67473,0.67473,0.67466,0.67467,60600001.0
2006-12-06 02:33:00,0.67465,0.67465,0.67462,0.67465,96800002.0
2006-12-06 02:34:00,0.6746,0.67463,0.67458,0.67463,46999999.0
2006-12-06 02:35:00,0.67461,0.67461,0.67453,0.67453,41900000.0
2006-12-06 02:36:00,0.67452,0.67461,0.67448,0.67458,221099999.0
2006-12-06 02:37:00,0.67458,0.67464,0.67458,0.67464,156499997.0
2006-12-06 02:38:00,0.67463,0.67463,0.67452,0.67461,151800002.0
2006-12-06 02:39:00,0.67463,0.67463,0.67457,0.67461,216900005.0
2006-12-06 02:40:00,0.67464,0.67468,0.67462,0.67466,296600001.0
2006-12-06 02:41:00,0.6746,0.67468,0.6746,0.67462,115700000.0
2006-12-06 02:42:00,0.67467,0.67471,0.67463,0.67465,219399999.0
2006-12-06 02:43:00,0.67468,0.67471,0.67461,0.67461,150900003.0
2006-12-06 02:44:00,0.67462,0.67469,0.67462,0.67469,122700002.0
2006-12-06 02:45:00,0.67465,0.67468,0.67464,0.67464,156999998.0
2006-12-06 02:46:00,0.67463,0.67473,0.67463,0.67467,197299999.0
2006-12-06 02:47:00,0.67469,0.6747,0.67469,0.6747,8700000.0
2006-12-06 02:48:00,0.67472,0.67473,0.6747,0.6747,73399997.0
2006-12-06 02:49:00,0.67475,0.67475,0.67473,0.67473,109200000.0
2006-12-06 02:50:00,0.67472,0.67475,0.67472,0.67475,202000002.0
2006-12-06 02:51:00,0.67473,0.67473,0.6747,0.67473,86199998.0
2006-12-06 02:52:00,0.67473,0.67473,0.67468,0.6747,66100001.0
2006-12-06 02:53:00,0.67472,0.67472,0.67469,0.67472,195499994.0
2006-12-06 02:54:00,0.67473,0.67482,0.67473,0.67473,116899999.0
2006-12-06 02:55:00,0.67469,0.67478,0.67469,0.67478,82599999.0
2006-12-06 02:56:00,0.67482,0.67482,0.67471,0.67475,215000002.0
2006-12-06 02:57:00,0.67475,0.67481,0.67475,0.67478,179499999.0
2006-12-06 02:58:00,0.67475,0.67481,0.67471,0.67481,155400003.0
2006-12-06 02:59:00,0.67479,0.67479,0.67475,0.67475,81700003.0
2006-12-06 03:00:00,0.67477,0.67477,0.67476,0.67476,81899998.0
2006-12-06 03:01:00,0.67475,0.67477,0.67474,0.67474,141799997.0
2006-12-06 03:02:00,0.67478,0.6748,0.67471,0.67477,132400000.0
2006-12-06 03:03:00,0.67476,0.6748,0.67476,0.6748,81500001.0
2006-12-06 03:04:00,0.67482,0.67482,0.67475,0.67475,244199997.0
2006-12-06 03:05:00,0.67471,0.67474,0.67465,0.67471,241600000.0
2006-12-06 03:06:00,0.67475,0.67475,0.67467,0.67475,150800000.0
2006-12-06 03:07:00,0.6747,0.67478,0.6747,0.67478,158399999.0
2006-12-06 03:08:00,0.67473,0.67474,0.67466,0.67474,54300000.0
2006-12-06 03:09:00,0.67478,0.67479,0.6747,0.67473,222199996.0
2006-12-06 03:10:00,0.67478,0.67478,0.6747,0.67476,120699999.0
2006-12-06 03:11:00,0.67475,0.67478,0.67472,0.67472,126899997.0
2006-12-06 03:12:00,0.67475,0.67477,0.67472,0.67473,134499999.0
2006-12-06 03:13:00,0.67476,0.6748,0.67472,0.67472,124500000.0
2006-12-06 03:14:00,0.67478,0.67478,0.67474,0.67474,32700001.0
2006-12-06 03:15:00,0.67472,0.67472,0.67464,0.67469,249500000.0
2006-12-06 03:16:00,0.67475,0.67475,0.6747,0.6747,83000001.0
2006-12-06 03:17:00,0.67473,0.67477,0.67469,0.67477,107300000.0
2006-12-06 03:18:00,0.67477,0.67477,0.67473,0.67477,98899999.0
2006-12-06 03:19:00,0.67463,0.67471,0.67461,0.67471,125800000.0
2006-12-06 03:20:00,0.67475,0.67478,0.67472,0.67474,162899998.0
2006-12-06 03:21:00,0.67478,0.67478,0.67468,0.67473,164700000.0
2006-12-06 03:22:00,0.67475,0.67476,0.67469,0.67471,25500000.0
2006-12-06 03:23:00,0.67467,0.67475,0.67465,0.67467,133300000.0
2006-12-06 03:24:00,0.6747,0.67475,0.67468,0.67471,223199998.0
2006-12-06 03:25:00,0.67467,0.6747,0.67467,0.6747,27900000.0
2006-12-06 03:26:00,0.67473,0.67473,0.6747,0.6747,9600000.0
2006-12-06 03:27:00,0.67475,0.67475,0.67475,0.67475,24000000.0
2006-12-06 03:28:00,0.6747,0.67478,0.6747,0.67473,74099999.0
2006-12-06 03:29:00,0.67482,0.67483,0.67474,0.67483,197099999.0
2006-12-06 03:30:00,0.67476,0.67476,0.67468,0.67471,120800000.0
2006-12-06 03:31:00,0.67475,0.67475,0.67468,0.67468,47400001.0
2006-12-06 03:32:00,0.67471,0.67473,0.67467,0.67472,70799998.0
2006-12-06 03:33:00,0.67462,0.67473,0.67462,0.67473,66100001.0
2006-12-06 03:34:00,0.67475,0.67481,0.67468,0.6747,292100000.0
2006-12-06 03:35:00,0.67471,0.67477,0.67471,0.67475,71999998.0
2006-12-06 03:36:00,0.67473,0.67473,0.6747,0.6747,39100001.0
2006-12-06 03:37:00,0.67473,0.67481,0.67473,0.67473,133000000.0
2006-12-06 03:38:00,0.67483,0.67488,0.67483,0.67488,201000000.0
2006-12-06 03:39:00,0.67487,0.67487,0.67482,0.67482,145199994.0
2006-12-06 03:40:00,0.67476,0.67483,0.67475,0.67483,133099998.0
2006-12-06 03:41:00,0.67478,0.67483,0.67478,0.67483,56100001.0
2006-12-06 03:42:00,0.67483,0.67484,0.6748,0.67484,149399998.0
2006-12-06 03:43:00,0.67481,0.67481,0.67476,0.67477,67600001.0
2006-12-06 03:44:00,0.67481,0.67482,0.67475,0.6748,181400002.0
2006-12-06 03:45:00,0.67479,0.67483,0.67478,0.67478,62200000.0
2006-12-06 03:46:00,0.67473,0.67481,0.67473,0.67477,115200001.0
2006-12-06 03:47:00,0.67482,0.67483,0.67477,0.67482,169499999.0
2006-12-06 03:48:00,0.67485,0.67485,0.67471,0.67477,248200002.0
2006-12-06 03:49:00,0.67475,0.67475,0.6747,0.67473,212000002.0
2006-12-06 03:50:00,0.67471,0.67475,0.67471,0.67472,59399998.0
2006-12-06 03:51:00,0.67473,0.67475,0.67473,0.67475,95000000.0
2006-12-06 03:52:00,0.67476,0.67476,0.67472,0.67472,77400002.0
2006-12-06 03:53:00,0.67477,0.6748,0.67475,0.67475,141200001.0
2006-12-06 03:54:00,0.67478,0.67478,0.67471,0.67474,115200000.0
2006-12-06 03:55:00,0.67475,0.67482,0.67475,0.67475,153299996.0
2006-12-06 03:56:00,0.67473,0.67478,0.67471,0.67471,105099998.0
2006-12-06 03:57:00,0.67478,0.67482,0.67473,0.67478,130200002.0
2006-12-06 03:58:00,0.67475,0.67482,0.67475,0.67477,213600000.0
2006-12-06 03:59:00,0.67482,0.67484,0.67473,0.67473,109599997.0
2006-12-06 04:00:00,0.67482,0.67483,0.67477,0.6748,61300001.0
2006-12-06 04:01:00,0.67476,0.6748,0.67474,0.6748,86199998.0
2006-12-06 04:02:00,0.67479,0.67484,0.67477,0.67483,188600000.0
2006-12-06 04:03:00,0.67486,0.67486,0.67478,0.67478,93600002.0
2006-12-06 04:04:00,0.67478,0.67478,0.67473,0.67473,149600001.0
2006-12-06 04:05:00,0.67477,0.67477,0.67476,0.67476,50200002.0
2006-12-06 04:06:00,0.67478,0.67478,0.67472,0.67475,117499999.0
2006-12-06 04:07:00,0.67476,0.67476,0.67469,0.67472,150799997.0
2006-12-06 04:08:00,0.6747,0.6747,0.67467,0.67467,67099998.0
2006-12-06 04:09:00,0.67474,0.6748,0.67473,0.67477,102600004.0
2006-12-06 04:10:00,0.67478,0.6748,0.67478,0.6748,98900000.0
2006-12-06 04:11:00,0.67477,0.67482,0.67475,0.67475,208499996.0
2006-12-06 04:12:00,0.67477,0.67481,0.67475,0.67481,37400000.0
2006-12-06 04:13:00,0.6748,0.6748,0.6747,0.6747,33299999.0
2006-12-06 04:14:00,0.67473,0.67473,0.67465,0.67465,114900001.0
2006-12-06 04:15:00,0.67473,0.67478,0.67471,0.67472,62400000.0
2006-12-06 04:16:00,0.6747,0.67473,0.6747,0.67473,57599999.0
2006-12-06 04:17:00,0.6747,0.6747,0.6747,0.6747,47899998.0
2006-12-06 04:18:00,0.67475,0.67475,0.67475,0.67475,70299999.0
2006-12-06 04:19:00,0.67473,0.67473,0.6747,0.67472,146699997.0
2006-12-06 04:20:00,0.67472,0.67473,0.67471,0.67471,75100000.0
2006-12-06 04:21:00,0.67476,0.67477,0.67472,0.67472,201199999.0
2006-12-06 04:22:00,0.6747,0.67476,0.6747,0.6747,298699997.0
2006-12-06 04:23:00,0.67475,0.67475,0.67471,0.67471,49600000.0
2006-12-06 04:24:00,0.67466,0.67473,0.67466,0.67473,35200001.0
2006-12-06 04:25:00,0.67477,0.67478,0.67477,0.67478,40500002.0
2006-12-06 04:26:00,0.67481,0.67489,0.6746,0.67469,132400002.0
2006-12-06 04:27:00,0.67478,0.67478,0.67471,0.67478,217899998.0
2006-12-06 04:28:00,0.67472,0.67472,0.67462,0.67463,75600001.0
2006-12-06 04:29:00,0.67471,0.67472,0.6747,0.67472,119099999.0
2006-12-06 04:30:00,0.67476,0.67478,0.67474,0.67475,84400000.0
2006-12-06 04:31:00,0.67473,0.67478,0.67471,0.67476,193300001.0
2006-12-06 04:32:00,0.67482,0.67482,0.6748,0.67482,33300001.0
2006-12-06 04:33:00,0.67479,0.67488,0.67475,0.67483,213100001.0
2006-12-06 04:34:00,0.67481,0.67486,0.67479,0.67486,45500000.0
2006-12-06 04:35:00,0.6749,0.67493,0.67486,0.67488,209200001.0
2006-12-06 04:36:00,0.67489,0.67489,0.67479,0.67484,79599998.0
2006-12-06 04:37:00,0.67488,0.67491,0.67479,0.67479,121300001.0
2006-12-06 04:38:00,0.67478,0.6749,0.67478,0.6749,74699998.0
2006-12-06 04:39:00,0.67486,0.67486,0.67476,0.6748,263300004.0
2006-12-06 04:40:00,0.67482,0.67483,0.67482,0.67483,98700001.0
2006-12-06 04:41:00,0.67483,0.67491,0.67483,0.67488,195599999.0
2006-12-06 04:42:00,0.67491,0.67491,0.67482,0.67485,49700000.0
2006-12-06 04:43:00,0.67486,0.67493,0.6748,0.6748,176699996.0
2006-12-06 04:44:00,0.67476,0.6749,0.67476,0.6749,160000004.0
2006-12-06 04:45:00,0.67485,0.67493,0.67482,0.67493,83600000.0
2006-12-06 04:46:00,0.67493,0.67493,0.6749,0.67491,121400003.0
2006-12-06 04:47:00,0.67492,0.67495,0.67483,0.67492,201300003.0
2006-12-06 04:48:00,0.67495,0.67498,0.67495,0.67495,49900000.0
2006-12-06 04:49:00,0.67497,0.67499,0.67494,0.67497,180100002.0
2006-12-06 04:50:00,0.67493,0.67499,0.67486,0.67499,137400003.0
2006-12-06 04:51:00,0.675,0.67502,0.67498,0.67499,148500002.0
2006-12-06 04:52:00,0.675,0.67502,0.67493,0.67497,163000000.0
2006-12-06 04:53:00,0.67505,0.67508,0.675,0.67505,71699998.0
2006-12-06 04:54:00,0.67505,0.67505,0.67505,0.67505,66999998.0
2006-12-06 04:55:00,0.675,0.675,0.67487,0.67487,134899998.0
2006-12-06 04:56:00,0.67487,0.67496,0.67487,0.67496,66199997.0
2006-12-06 04:57:00,0.67492,0.67498,0.67492,0.67498,16000000.0
2006-12-06 04:58:00,0.67492,0.67495,0.67492,0.67495,67800000.0
2006-12-06 04:59:00,0.67495,0.67495,0.67492,0.67492,69400000.0
2006-12-06 05:00:00,0.67488,0.67492,0.67488,0.67492,85099998.0
2006-12-06 05:01:00,0.67489,0.67495,0.67489,0.6749,226500003.0
2006-12-06 05:02:00,0.67492,0.67495,0.67487,0.67487,200300005.0
2006-12-06 05:03:00,0.67494,0.67495,0.6749,0.6749,182200003.0
2006-12-06 05:04:00,0.67487,0.67495,0.67485,0.67488,144700004.0
2006-12-06 05:05:00,0.67492,0.67497,0.67486,0.67486,88300000.0
2006-12-06 05:06:00,0.67492,0.67494,0.6749,0.67491,107899999.0
2006-12-06 05:07:00,0.67489,0.67492,0.67488,0.6749,159800001.0
2006-12-06 05:08:00,0.67489,0.67494,0.67489,0.67489,124399998.0
2006-12-06 05:09:00,0.6749,0.67498,0.6749,0.67498,135500000.0
2006-12-06 05:10:00,0.6749,0.6749,0.6749,0.6749,91799999.0
2006-12-06 05:11:00,0.6749,0.67494,0.67488,0.67489,225500000.0
2006-12-06 05:12:00,0.67498,0.67498,0.67474,0.6748,110700002.0
2006-12-06 05:13:00,0.67488,0.67498,0.67472,0.67472,161200000.0
2006-12-06 05:14:00,0.67493,0.67493,0.67484,0.67488,73900001.0
2006-12-06 05:15:00,0.6749,0.6749,0.6749,0.6749,42299998.0
2006-12-06 05:16:00,0.67495,0.67503,0.67478,0.67501,63900000.0
2006-12-06 05:17:00,0.67475,0.67487,0.67471,0.67485,229299998.0
2006-12-06 05:18:00,0.67488,0.67493,0.67488,0.6749,155699999.0
2006-12-06 05:19:00,0.67494,0.67496,0.67488,0.67496,54499998.0
2006-12-06 05:20:00,0.67495,0.67495,0.67483,0.67493,114000000.0
2006-12-06 05:21:00,0.6749,0.67491,0.6749,0.67491,8800000.0
2006-12-06 05:22:00,0.67492,0.67492,0.67489,0.67489,34400000.0
2006-12-06 05:23:00,0.67494,0.67494,0.67493,0.67493,42400000.0
2006-12-06 05:24:00,0.67493,0.67493,0.67485,0.67485,153200000.0
2006-12-06 05:25:00,0.6749,0.67492,0.67487,0.67487,130899997.0
2006-12-06 05:26:00,0.67488,0.67495,0.67485,0.67485,159699997.0
2006-12-06 05:27:00,0.6749,0.67491,0.6749,0.67491,77299999.0
2006-12-06 05:28:00,0.6749,0.67496,0.6749,0.67492,134000002.0
2006-12-06 05:29:00,0.67495,0.67495,0.67489,0.67489,66700000.0
2006-12-06 05:30:00,0.67488,0.67492,0.67482,0.67482,99500002.0
2006-12-06 05:31:00,0.67478,0.67492,0.67478,0.6748,227800006.0
2006-12-06 05:32:00,0.67477,0.67479,0.67472,0.67477,182500003.0
2006-12-06 05:33:00,0.67485,0.67488,0.67478,0.67483,53200000.0
2006-12-06 05:34:00,0.67478,0.67478,0.67471,0.67471,76500001.0
2006-12-06 05:35:00,0.67473,0.67476,0.67472,0.67472,135000001.0
2006-12-06 05:36:00,0.67474,0.67483,0.67472,0.67477,124099999.0
2006-12-06 05:37:00,0.67475,0.67476,0.67469,0.6747,218900003.0
2006-12-06 05:38:00,0.67474,0.67483,0.67474,0.6748,152100000.0
2006-12-06 05:39:00,0.67479,0.67479,0.67472,0.67477,84699999.0
2006-12-06 05:40:00,0.67485,0.67485,0.6748,0.67484,73299999.0
2006-12-06 05:41:00,0.67485,0.67485,0.6748,0.6748,107900003.0
2006-12-06 05:42:00,0.67478,0.67483,0.67478,0.67483,151900001.0
2006-12-06 05:43:00,0.67482,0.67484,0.67479,0.67479,72600003.0
2006-12-06 05:44:00,0.67485,0.67489,0.67484,0.67489,131599993.0
2006-12-06 05:45:00,0.67488,0.6749,0.67483,0.67483,113699999.0
2006-12-06 05:46:00,0.67489,0.67489,0.67483,0.67488,56600000.0
2006-12-06 05:47:00,0.67483,0.67493,0.67482,0.67493,192800005.0
2006-12-06 05:48:00,0.67489,0.67489,0.67479,0.67483,156399996.0
2006-12-06 05:49:00,0.67487,0.67487,0.67479,0.67482,114199998.0
2006-12-06 05:50:00,0.67488,0.6749,0.67486,0.67486,53799999.0
2006-12-06 05:51:00,0.6749,0.6749,0.67478,0.67482,139799999.0
2006-12-06 05:52:00,0.67473,0.6748,0.6747,0.6748,140800002.0
2006-12-06 05:53:00,0.67481,0.67482,0.67478,0.67478,29800000.0
2006-12-06 05:54:00,0.67478,0.67486,0.67469,0.67486,145200000.0
2006-12-06 05:55:00,0.67482,0.67482,0.67475,0.67477,112100002.0
2006-12-06 05:56:00,0.67476,0.67486,0.67475,0.67486,122099999.0
2006-12-06 05:57:00,0.67486,0.67494,0.67486,0.67491,141399996.0
2006-12-06 05:58:00,0.67491,0.67501,0.67489,0.675,129200003.0
2006-12-06 05:59:00,0.67494,0.67499,0.67492,0.67492,137800001.0
2006-12-06 06:00:00,0.67494,0.67495,0.67489,0.67495,92699999.0
2006-12-06 06:01:00,0.67498,0.67503,0.67498,0.675,112600000.0
2006-12-06 06:02:00,0.67501,0.67505,0.67499,0.67499,108099998.0
2006-12-06 06:03:00,0.67501,0.67504,0.67494,0.67494,94899998.0
2006-12-06 06:04:00,0.67492,0.67501,0.67492,0.67494,123799997.0
2006-12-06 06:05:00,0.67497,0.67501,0.67497,0.67501,8800000.0
2006-12-06 06:06:00,0.67499,0.67502,0.67495,0.67495,244100003.0
2006-12-06 06:07:00,0.67495,0.675,0.67493,0.675,189599999.0
2006-12-06 06:08:00,0.67499,0.67503,0.67494,0.67503,81200001.0
2006-12-06 06:09:00,0.675,0.67509,0.67499,0.67505,153600000.0
2006-12-06 06:10:00,0.67505,0.67505,0.67505,0.67505,12100000.0
2006-12-06 06:11:00,0.67505,0.67505,0.67495,0.67495,193999996.0
2006-12-06 06:12:00,0.67504,0.67513,0.67504,0.67513,105199999.0
2006-12-06 06:13:00,0.67508,0.67514,0.67507,0.67514,50100001.0
2006-12-06 06:14:00,0.67508,0.67511,0.67505,0.6751,179099995.0
2006-12-06 06:15:00,0.67505,0.67508,0.67505,0.67508,63699998.0
2006-12-06 06:16:00,0.67513,0.67513,0.67505,0.67513,206200002.0
2006-12-06 06:17:00,0.67513,0.67513,0.67508,0.67513,111399998.0
2006-12-06 06:18:00,0.67508,0.67512,0.67508,0.67512,133399997.0
2006-12-06 06:19:00,0.67516,0.67516,0.67508,0.67508,169499999.0
2006-12-06 06:20:00,0.67509,0.67509,0.67505,0.67508,109600001.0
2006-12-06 06:21:00,0.67513,0.67514,0.67507,0.67514,148500002.0
2006-12-06 06:22:00,0.6751,0.67515,0.67508,0.67515,105600002.0
2006-12-06 06:23:00,0.67513,0.67514,0.67508,0.67511,47800000.0
2006-12-06 06:24:00,0.67512,0.67518,0.6751,0.67512,174200000.0
2006-12-06 06:25:00,0.6751,0.67515,0.6751,0.6751,50200002.0
2006-12-06 06:26:00,0.67507,0.67512,0.67504,0.67512,117499997.0
2006-12-06 06:27:00,0.67512,0.67515,0.6751,0.6751,112000000.0
2006-12-06 06:28:00,0.6751,0.6751,0.6751,0.6751,42200001.0
2006-12-06 06:29:00,0.67513,0.67513,0.67506,0.6751,149200002.0
2006-12-06 06:30:00,0.6751,0.6751,0.67505,0.67508,64899999.0
2006-12-06 06:31:00,0.67504,0.67509,0.67502,0.67505,188400001.0
2006-12-06 06:32:00,0.67508,0.67508,0.67507,0.67507,8700000.0
2006-12-06 06:33:00,0.67502,0.67502,0.67494,0.67502,15200000.0
2006-12-06 06:34:00,0.67495,0.67502,0.67495,0.675,72899998.0
2006-12-06 06:35:00,0.67502,0.67503,0.67502,0.67503,39100001.0
2006-12-06 06:36:00,0.67505,0.67505,0.67505,0.67505,8000000.0
2006-12-06 06:37:00,0.67504,0.67504,0.6749,0.67497,214499997.0
2006-12-06 06:38:00,0.67504,0.67504,0.67499,0.67499,125500002.0
2006-12-06 06:39:00,0.67505,0.67505,0.675,0.675,33400000.0
2006-12-06 06:40:00,0.67506,0.67511,0.67505,0.67511,26400000.0
2006-12-06 06:41:00,0.6751,0.67515,0.67509,0.6751,208700002.0
2006-12-06 06:42:00,0.67511,0.67515,0.67507,0.67508,109800001.0
2006-12-06 06:43:00,0.67508,0.67508,0.67508,0.67508,46400002.0
2006-12-06 06:44:00,0.67509,0.67509,0.67497,0.67497,94900001.0
2006-12-06 06:45:00,0.67509,0.67514,0.67508,0.67508,283899991.0
2006-12-06 06:46:00,0.67511,0.67517,0.67509,0.67509,165700000.0
2006-12-06 06:47:00,0.67511,0.67517,0.6751,0.67515,67900000.0
2006-12-06 06:48:00,0.67512,0.67513,0.67512,0.67513,61400001.0
2006-12-06 06:49:00,0.67513,0.67513,0.67512,0.67512,17500000.0
2006-12-06 06:50:00,0.67512,0.67523,0.67512,0.67515,182400000.0
2006-12-06 06:51:00,0.67517,0.67517,0.67513,0.67513,31800000.0
2006-12-06 06:52:00,0.67516,0.67518,0.67512,0.67515,105999998.0
2006-12-06 06:53:00,0.67513,0.67513,0.67505,0.67505,7600000.0
2006-12-06 06:54:00,0.6751,0.67513,0.67504,0.67504,183000001.0
2006-12-06 06:55:00,0.6751,0.6751,0.67504,0.67504,97399997.0
2006-12-06 06:56:00,0.675,0.67508,0.675,0.67502,296199994.0
2006-12-06 06:57:00,0.67502,0.67508,0.67502,0.67508,22500001.0
2006-12-06 06:58:00,0.67509,0.67509,0.67505,0.67509,162300000.0
2006-12-06 06:59:00,0.67504,0.67507,0.67504,0.67507,42700001.0
2006-12-06 07:00:00,0.67502,0.67512,0.67502,0.67512,52700000.0
2006-12-06 07:01:00,0.6751,0.67511,0.67505,0.6751,120899999.0
2006-12-06 07:02:00,0.67511,0.67512,0.67504,0.67504,121000003.0
2006-12-06 07:03:00,0.67505,0.67507,0.67505,0.67507,18300000.0
2006-12-06 07:04:00,0.67501,0.67511,0.67501,0.6751,171399998.0
2006-12-06 07:05:00,0.67513,0.67519,0.67513,0.67519,46500001.0
2006-12-06 07:06:00,0.6752,0.6752,0.67509,0.67512,134200000.0
2006-12-06 07:07:00,0.67506,0.67508,0.67502,0.67505,157900001.0
2006-12-06 07:08:00,0.67507,0.6751,0.67507,0.67507,53500002.0
2006-12-06 07:09:00,0.67505,0.67512,0.67505,0.67512,172299999.0
2006-12-06 07:10:00,0.67509,0.67517,0.67509,0.67516,88299997.0
2006-12-06 07:11:00,0.67517,0.67523,0.67517,0.67523,131700002.0
2006-12-06 07:12:00,0.67521,0.67526,0.67517,0.6752,113700000.0
2006-12-06 07:13:00,0.67518,0.67523,0.67516,0.6752,72000000.0
2006-12-06 07:14:00,0.67521,0.67526,0.67515,0.67517,97399999.0
2006-12-06 07:15:00,0.67521,0.67533,0.67521,0.67533,176399999.0
2006-12-06 07:16:00,0.67533,0.67533,0.67527,0.67533,119699998.0
2006-12-06 07:17:00,0.67532,0.67535,0.67532,0.67535,71700000.0
2006-12-06 07:18:00,0.67535,0.67535,0.6753,0.67532,57600000.0
2006-12-06 07:19:00,0.67532,0.67536,0.67529,0.67531,155100000.0
2006-12-06 07:20:00,0.67528,0.6753,0.67525,0.67525,145099998.0
2006-12-06 07:21:00,0.67532,0.67536,0.67532,0.67533,114899996.0
2006-12-06 07:22:00,0.67531,0.67532,0.67526,0.67532,205799996.0
2006-12-06 07:23:00,0.67527,0.67527,0.67524,0.67526,89100001.0
2006-12-06 07:24:00,0.67531,0.67531,0.67525,0.6753,207600003.0
2006-12-06 07:25:00,0.67529,0.67532,0.67525,0.6753,132200001.0
2006-12-06 07:26:00,0.67529,0.67533,0.67529,0.67529,151800005.0
2006-12-06 07:27:00,0.67537,0.67538,0.6753,0.6753,208099999.0
2006-12-06 07:28:00,0.6754,0.6754,0.67533,0.67537,36500001.0
2006-12-06 07:29:00,0.67539,0.67542,0.67532,0.67542,168699998.0
2006-12-06 07:30:00,0.67543,0.67558,0.67538,0.67558,224000004.0
2006-12-06 07:31:00,0.67568,0.67568,0.67562,0.67562,31700000.0
2006-12-06 07:32:00,0.67562,0.67562,0.67552,0.67557,96600001.0
2006-12-06 07:33:00,0.67559,0.67565,0.67558,0.67565,126300001.0
2006-12-06 07:34:00,0.6756,0.67566,0.67558,0.67565,209699997.0
2006-12-06 07:35:00,0.67564,0.6757,0.67564,0.67569,104100000.0
2006-12-06 07:36:00,0.67563,0.67563,0.6756,0.6756,42999998.0
2006-12-06 07:37:00,0.67563,0.67575,0.67563,0.67575,241300006.0
2006-12-06 07:38:00,0.67575,0.67582,0.67569,0.67569,134099995.0
2006-12-06 07:39:00,0.67563,0.67569,0.67558,0.67562,104099999.0
2006-12-06 07:40:00,0.67568,0.67571,0.67566,0.67567,104499996.0
2006-12-06 07:41:00,0.67567,0.67568,0.67562,0.67565,219800002.0
2006-12-06 07:42:00,0.67563,0.67565,0.67563,0.67563,90099999.0
2006-12-06 07:43:00,0.67555,0.67564,0.67555,0.67558,102900000.0
2006-12-06 07:44:00,0.67561,0.67561,0.67557,0.67559,69299999.0
2006-12-06 07:45:00,0.67557,0.67564,0.67557,0.6756,13400000.0
2006-12-06 07:46:00,0.67558,0.67565,0.67558,0.6756,134899998.0
2006-12-06 07:47:00,0.67559,0.67562,0.67554,0.67562,82500002.0
2006-12-06 07:48:00,0.67562,0.67562,0.67551,0.67555,58099998.0
2006-12-06 07:49:00,0.67548,0.67548,0.67547,0.67547,25900000.0
2006-12-06 07:50:00,0.67544,0.6755,0.67541,0.6755,233599999.0
2006-12-06 07:51:00,0.6755,0.67558,0.6755,0.67552,250100004.0
2006-12-06 07:52:00,0.67552,0.67556,0.67543,0.67547,121200001.0
2006-12-06 07:53:00,0.67549,0.67558,0.67543,0.67558,85900002.0
2006-12-06 07:54:00,0.67566,0.67567,0.67553,0.67557,175100000.0
2006-12-06 07:55:00,0.67564,0.67569,0.67564,0.67569,98400002.0
2006-12-06 07:56:00,0.67566,0.67572,0.67565,0.67567,154900000.0
2006-12-06 07:57:00,0.67561,0.67567,0.6756,0.67566,102699998.0
2006-12-06 07:58:00,0.67572,0.67576,0.67569,0.6757,141200000.0
2006-12-06 07:59:00,0.6757,0.67576,0.6757,0.67575,138400003.0
2006-12-06 08:00:00,0.67569,0.6757,0.67562,0.67564,121100001.0
2006-12-06 08:01:00,0.67568,0.6757,0.67566,0.6757,20700000.0
2006-12-06 08:02:00,0.67572,0.67575,0.6757,0.67575,177200000.0
2006-12-06 08:03:00,0.67573,0.67576,0.67564,0.67576,100299999.0
2006-12-06 08:04:00,0.67573,0.67573,0.6757,0.6757,36400000.0
2006-12-06 08:05:00,0.67572,0.67572,0.67559,0.67559,65500000.0
2006-12-06 08:06:00,0.67561,0.67562,0.67561,0.67562,24600000.0
2006-12-06 08:07:00,0.6756,0.67563,0.6756,0.67563,29700001.0
2006-12-06 08:08:00,0.67565,0.67565,0.67565,0.67565,23500000.0
2006-12-06 08:09:00,0.67561,0.67565,0.67561,0.67565,84499999.0
2006-12-06 08:10:00,0.67562,0.67562,0.67552,0.67562,132300003.0
2006-12-06 08:11:00,0.67561,0.67564,0.6756,0.67563,79099999.0
2006-12-06 08:12:00,0.67563,0.67565,0.67558,0.67565,181899999.0
2006-12-06 08:13:00,0.67566,0.67567,0.67565,0.67567,48100000.0
2006-12-06 08:14:00,0.67571,0.67573,0.67571,0.67573,71400001.0
2006-12-06 08:15:00,0.67572,0.67575,0.6757,0.6757,191000001.0
2006-12-06 08:16:00,0.67572,0.67573,0.67572,0.67573,59200002.0
2006-12-06 08:17:00,0.67575,0.67577,0.67575,0.67577,39800001.0
2006-12-06 08:18:00,0.67576,0.67576,0.67564,0.6757,154799997.0
2006-12-06 08:19:00,0.6757,0.67573,0.6757,0.67573,12000000.0
2006-12-06 08:20:00,0.67569,0.67575,0.67569,0.67575,94700000.0
2006-12-06 08:21:00,0.67565,0.67573,0.67562,0.67562,119700002.0
2006-12-06 08:22:00,0.67565,0.67565,0.67558,0.67565,134699998.0
2006-12-06 08:23:00,0.67568,0.67568,0.67564,0.67565,82999999.0
2006-12-06 08:24:00,0.67564,0.67567,0.67562,0.67565,189300000.0
2006-12-06 08:25:00,0.67562,0.67569,0.67561,0.67561,106999999.0
2006-12-06 08:26:00,0.67561,0.67573,0.67561,0.67568,95900001.0
2006-12-06 08:27:00,0.67574,0.67582,0.67573,0.6758,122000001.0
2006-12-06 08:28:00,0.6758,0.6758,0.67576,0.67577,101400000.0
2006-12-06 08:29:00,0.67571,0.67578,0.67568,0.67568,84900003.0
2006-12-06 08:30:00,0.67571,0.67581,0.67571,0.67575,177200001.0
2006-12-06 08:31:00,0.67568,0.67579,0.67568,0.67572,70200001.0
2006-12-06 08:32:00,0.6757,0.67575,0.6757,0.67575,135800001.0
2006-12-06 08:33:00,0.67576,0.67582,0.67576,0.67578,63500000.0
2006-12-06 08:34:00,0.67577,0.67592,0.67577,0.67592,77599999.0
2006-12-06 08:35:00,0.67589,0.67589,0.67586,0.67586,8900000.0
2006-12-06 08:36:00,0.67582,0.67583,0.67578,0.67582,154799998.0
2006-12-06 08:37:00,0.67577,0.67584,0.67575,0.67584,87100001.0
2006-12-06 08:38:00,0.67583,0.67583,0.67573,0.67573,172000001.0
2006-12-06 08:39:00,0.6757,0.67577,0.6757,0.67572,127999996.0
2006-12-06 08:40:00,0.67562,0.67573,0.67562,0.67573,132400003.0
2006-12-06 08:41:00,0.67568,0.67568,0.67555,0.67557,79500001.0
2006-12-06 08:42:00,0.6756,0.67568,0.6756,0.67565,167200004.0
2006-12-06 08:43:00,0.67563,0.67568,0.6756,0.6756,76499998.0
2006-12-06 08:44:00,0.67562,0.67562,0.67555,0.6756,112699998.0
2006-12-06 08:45:00,0.67554,0.67561,0.67554,0.67558,217700004.0
2006-12-06 08:46:00,0.67556,0.67563,0.67553,0.67563,139800001.0
2006-12-06 08:47:00,0.67562,0.67563,0.67559,0.67562,170100000.0
2006-12-06 08:48:00,0.6756,0.67563,0.6756,0.67563,26300000.0
2006-12-06 08:49:00,0.6756,0.67565,0.67559,0.67565,156699996.0
2006-12-06 08:50:00,0.67565,0.67565,0.67565,0.67565,55299998.0
2006-12-06 08:51:00,0.67563,0.67564,0.67559,0.67562,249199996.0
2006-12-06 08:52:00,0.6756,0.67568,0.6756,0.67568,82999999.0
2006-12-06 08:53:00,0.67565,0.67567,0.67565,0.67565,71399999.0
2006-12-06 08:54:00,0.67564,0.67564,0.67561,0.67561,75100002.0
2006-12-06 08:55:00,0.67567,0.67572,0.67564,0.67565,165400004.0
2006-12-06 08:56:00,0.67559,0.67573,0.67559,0.67573,98800002.0
2006-12-06 08:57:00,0.6757,0.67575,0.67559,0.67559,163100000.0
2006-12-06 08:58:00,0.67559,0.67571,0.67559,0.67571,147200000.0
2006-12-06 08:59:00,0.67567,0.67571,0.67561,0.67564,126400004.0
2006-12-06 09:00:00,0.67559,0.67559,0.67546,0.67549,74299999.0
2006-12-06 09:01:00,0.67549,0.67549,0.67539,0.67543,86900002.0
2006-12-06 09:02:00,0.67544,0.67544,0.67538,0.67538,214699994.0
2006-12-06 09:03:00,0.6754,0.67545,0.67528,0.67528,160799997.0
2006-12-06 09:04:00,0.67532,0.67543,0.67532,0.67542,170299998.0
2006-12-06 09:05:00,0.67541,0.67541,0.67531,0.67531,11900000.0
2006-12-06 09:06:00,0.67532,0.6754,0.67532,0.67537,153799998.0
2006-12-06 09:07:00,0.67541,0.67547,0.67539,0.67543,121100001.0
2006-12-06 09:08:00,0.67542,0.67543,0.67534,0.67536,138299999.0
2006-12-06 09:09:00,0.67542,0.67543,0.67541,0.67541,56699998.0
2006-12-06 09:10:00,0.67543,0.67543,0.67537,0.67537,117199998.0
2006-12-06 09:11:00,0.67535,0.67541,0.67535,0.6754,205900000.0
2006-12-06 09:12:00,0.67543,0.67543,0.67534,0.67534,245099998.0
2006-12-06 09:13:00,0.67531,0.67539,0.6753,0.6753,102500002.0
2006-12-06 09:14:00,0.67526,0.67535,0.67522,0.6753,203400001.0
2006-12-06 09:15:00,0.67532,0.67534,0.67528,0.67528,39500000.0
2006-12-06 09:16:00,0.67525,0.67529,0.6752,0.67529,77900001.0
2006-12-06 09:17:00,0.67529,0.6753,0.67522,0.67526,164600002.0
2006-12-06 09:18:00,0.67532,0.67533,0.67523,0.67533,72899999.0
2006-12-06 09:19:00,0.67538,0.67541,0.67538,0.67538,132600003.0
2006-12-06 09:20:00,0.67532,0.6754,0.67532,0.6754,194699999.0
2006-12-06 09:21:00,0.67542,0.67554,0.67542,0.67552,175800004.0
2006-12-06 09:22:00,0.6755,0.67556,0.67546,0.67556,70600001.0
2006-12-06 09:23:00,0.6755,0.67553,0.67547,0.67553,165200004.0
2006-12-06 09:24:00,0.67548,0.67558,0.67545,0.67547,157399999.0
2006-12-06 09:25:00,0.67542,0.67552,0.67542,0.67547,132899998.0
2006-12-06 09:26:00,0.6754,0.67546,0.6754,0.67542,214300002.0
2006-12-06 09:27:00,0.67547,0.67547,0.67542,0.67542,184699996.0
2006-12-06 09:28:00,0.67543,0.67552,0.67543,0.67552,231800000.0
2006-12-06 09:29:00,0.67546,0.67553,0.6754,0.67553,141200004.0
2006-12-06 09:30:00,0.67558,0.6756,0.67552,0.67553,153900000.0
2006-12-06 09:31:00,0.6755,0.67562,0.6755,0.67562,77300001.0
2006-12-06 09:32:00,0.67559,0.67563,0.67555,0.67563,86500002.0
2006-12-06 09:33:00,0.67565,0.67565,0.67562,0.67563,165200001.0
2006-12-06 09:34:00,0.67562,0.67566,0.67558,0.67564,154700000.0
2006-12-06 09:35:00,0.67564,0.67576,0.67561,0.67576,157399999.0
2006-12-06 09:36:00,0.67569,0.6757,0.6756,0.6756,51900001.0
2006-12-06 09:37:00,0.67559,0.67563,0.67559,0.67563,157900004.0
2006-12-06 09:38:00,0.67566,0.67566,0.67557,0.6756,129100003.0
2006-12-06 09:39:00,0.67552,0.67552,0.67552,0.67552,62200002.0
2006-12-06 09:40:00,0.67554,0.67564,0.67554,0.67558,265399999.0
2006-12-06 09:41:00,0.67558,0.67564,0.67556,0.67556,140800003.0
2006-12-06 09:42:00,0.6756,0.6757,0.67556,0.67563,260800001.0
2006-12-06 09:43:00,0.67561,0.67566,0.67554,0.6756,144900002.0
2006-12-06 09:44:00,0.67556,0.67563,0.67553,0.67561,233000002.0
2006-12-06 09:45:00,0.6756,0.67565,0.67556,0.67565,107600002.0
2006-12-06 09:46:00,0.67566,0.67566,0.67558,0.67561,235700001.0
2006-12-06 09:47:00,0.67563,0.67564,0.67559,0.67564,148599994.0
2006-12-06 09:48:00,0.67561,0.67567,0.67561,0.67562,72200000.0
2006-12-06 09:49:00,0.67562,0.67566,0.67558,0.6756,170799997.0
2006-12-06 09:50:00,0.67567,0.67575,0.67564,0.67575,54999998.0
2006-12-06 09:51:00,0.67575,0.67575,0.67567,0.67572,109899998.0
2006-12-06 09:52:00,0.67574,0.67576,0.67569,0.67569,285999998.0
2006-12-06 09:53:00,0.67568,0.6757,0.67564,0.6757,145800002.0
2006-12-06 09:54:00,0.67566,0.67574,0.67563,0.67567,60000000.0
2006-12-06 09:55:00,0.67558,0.67567,0.67558,0.67565,58100000.0
2006-12-06 09:56:00,0.67566,0.67572,0.67565,0.67565,200100000.0
2006-12-06 09:57:00,0.67571,0.67571,0.67562,0.67565,101500002.0
2006-12-06 09:58:00,0.67568,0.67568,0.67559,0.67559,128700000.0
2006-12-06 09:59:00,0.67561,0.67561,0.67551,0.67551,166300000.0
2006-12-06 10:00:00,0.6755,0.67554,0.67548,0.67552,82699997.0
2006-12-06 10:01:00,0.67536,0.67536,0.67534,0.67534,16800000.0
2006-12-06 10:02:00,0.67525,0.6753,0.67513,0.67513,205900003.0
2006-12-06 10:03:00,0.67516,0.67517,0.67512,0.67515,257500003.0
2006-12-06 10:04:00,0.67511,0.67519,0.67509,0.67509,58900000.0
2006-12-06 10:05:00,0.67509,0.67516,0.67508,0.67508,171799994.0
2006-12-06 10:06:00,0.67504,0.67509,0.67501,0.67509,186900001.0
2006-12-06 10:07:00,0.67508,0.67518,0.67508,0.67518,128700000.0
2006-12-06 10:08:00,0.67517,0.67517,0.67505,0.67505,143700001.0
2006-12-06 10:09:00,0.675,0.67507,0.675,0.67503,136399999.0
2006-12-06 10:10:00,0.67507,0.67508,0.67495,0.67503,210799999.0
2006-12-06 10:11:00,0.67501,0.67501,0.6748,0.67482,178499998.0
2006-12-06 10:12:00,0.6748,0.67492,0.6748,0.67483,178799997.0
2006-12-06 10:13:00,0.67481,0.67485,0.67476,0.67485,144099997.0
2006-12-06 10:14:00,0.67478,0.67478,0.67463,0.67464,110500002.0
2006-12-06 10:15:00,0.67473,0.67476,0.67471,0.67475,183999999.0
2006-12-06 10:16:00,0.67478,0.6748,0.67478,0.6748,111600003.0
2006-12-06 10:17:00,0.67476,0.67476,0.67467,0.67471,144400001.0
2006-12-06 10:18:00,0.67477,0.67483,0.67474,0.67474,85699999.0
2006-12-06 10:19:00,0.67477,0.67483,0.67473,0.67483,83599998.0
2006-12-06 10:20:00,0.67482,0.67482,0.67467,0.67473,135200001.0
2006-12-06 10:21:00,0.6747,0.67472,0.67465,0.67471,195099997.0
2006-12-06 10:22:00,0.67473,0.67474,0.67467,0.67474,158700000.0
2006-12-06 10:23:00,0.67473,0.67474,0.67465,0.67467,61399999.0
2006-12-06 10:24:00,0.67474,0.67475,0.67471,0.67471,155800006.0
2006-12-06 10:25:00,0.6747,0.67473,0.6747,0.67473,35200001.0
2006-12-06 10:26:00,0.67467,0.67467,0.67462,0.67464,198699998.0
2006-12-06 10:27:00,0.67464,0.67469,0.6746,0.6746,95699999.0
2006-12-06 10:28:00,0.6745,0.6746,0.67449,0.67452,309700000.0
2006-12-06 10:29:00,0.67447,0.67453,0.67443,0.67443,215200000.0
2006-12-06 10:30:00,0.67444,0.67445,0.67435,0.67443,212600001.0
2006-12-06 10:31:00,0.67441,0.67444,0.67437,0.67444,154800000.0
2006-12-06 10:32:00,0.67449,0.67453,0.6744,0.67451,145800001.0
2006-12-06 10:33:00,0.67453,0.67453,0.67442,0.67442,166000001.0
2006-12-06 10:34:00,0.67443,0.67443,0.67436,0.67441,73200002.0
2006-12-06 10:35:00,0.67446,0.67449,0.67442,0.67445,102799999.0
2006-12-06 10:36:00,0.67447,0.67452,0.67447,0.6745,158199999.0
2006-12-06 10:37:00,0.67449,0.67454,0.67449,0.67451,120600003.0
2006-12-06 10:38:00,0.67455,0.67458,0.67451,0.67458,120900000.0
2006-12-06 10:39:00,0.67454,0.67454,0.67436,0.67436,37700000.0
2006-12-06 10:40:00,0.67433,0.67435,0.67426,0.67427,160700005.0
2006-12-06 10:41:00,0.67431,0.67433,0.67428,0.67428,143400001.0
2006-12-06 10:42:00,0.6743,0.6743,0.67426,0.67429,147100005.0
2006-12-06 10:43:00,0.67433,0.67433,0.67425,0.67427,156799997.0
2006-12-06 10:44:00,0.67424,0.67437,0.67424,0.67437,175600000.0
2006-12-06 10:45:00,0.67438,0.67438,0.67432,0.67438,57900000.0
2006-12-06 10:46:00,0.67429,0.67441,0.67429,0.6744,185800001.0
2006-12-06 10:47:00,0.67443,0.67443,0.67438,0.67442,115500000.0
2006-12-06 10:48:00,0.67447,0.67447,0.67444,0.67444,154900002.0
2006-12-06 10:49:00,0.67446,0.67446,0.67431,0.67438,167900000.0
2006-12-06 10:50:00,0.67438,0.6744,0.67431,0.67431,157800002.0
2006-12-06 10:51:00,0.67432,0.67435,0.67432,0.67434,111799999.0
2006-12-06 10:52:00,0.67431,0.67439,0.6743,0.67439,120200001.0
2006-12-06 10:53:00,0.67439,0.67445,0.67439,0.67439,143199997.0
2006-12-06 10:54:00,0.67443,0.67447,0.67442,0.67445,165999997.0
2006-12-06 10:55:00,0.6744,0.67448,0.67435,0.67448,58200000.0
2006-12-06 10:56:00,0.67443,0.67443,0.67431,0.67442,139399998.0
2006-12-06 10:57:00,0.67439,0.67443,0.67438,0.67438,114900001.0
2006-12-06 10:58:00,0.67438,0.6744,0.67435,0.67436,271599999.0
2006-12-06 10:59:00,0.67442,0.67442,0.67427,0.67428,119500000.0
2006-12-06 11:00:00,0.6743,0.67431,0.67422,0.67431,54300000.0
2006-12-06 11:01:00,0.67435,0.67436,0.67435,0.67436,60600000.0
2006-12-06 11:02:00,0.67435,0.67435,0.67428,0.67432,103500000.0
2006-12-06 11:03:00,0.6743,0.67433,0.6743,0.67432,110100003.0
2006-12-06 11:04:00,0.67432,0.67438,0.6743,0.67438,286099997.0
2006-12-06 11:05:00,0.6743,0.6743,0.67425,0.67425,121500000.0
2006-12-06 11:06:00,0.67415,0.67424,0.67403,0.67413,172999998.0
2006-12-06 11:07:00,0.6741,0.67434,0.67398,0.6742,122099999.0
2006-12-06 11:08:00,0.67417,0.67433,0.6741,0.67424,241100007.0
2006-12-06 11:09:00,0.67426,0.67443,0.67417,0.6743,105000002.0
2006-12-06 11:10:00,0.6743,0.67444,0.67417,0.67432,238099998.0
2006-12-06 11:11:00,0.67428,0.67447,0.67417,0.6743,237900001.0
2006-12-06 11:12:00,0.67425,0.67435,0.67409,0.67419,151100000.0
2006-12-06 11:13:00,0.6743,0.67445,0.6743,0.67445,147299997.0
2006-12-06 11:14:00,0.67446,0.67446,0.67436,0.67441,174500003.0
2006-12-06 11:15:00,0.67446,0.67446,0.67434,0.6744,134300000.0
2006-12-06 11:16:00,0.67445,0.67447,0.67442,0.67442,212000002.0
2006-12-06 11:17:00,0.67442,0.67461,0.67442,0.67461,155100002.0
2006-12-06 11:18:00,0.67455,0.67455,0.67443,0.67453,116999999.0
2006-12-06 11:19:00,0.67452,0.67453,0.67439,0.67453,218400002.0
2006-12-06 11:20:00,0.6745,0.67457,0.67446,0.67455,127500000.0
2006-12-06 11:21:00,0.67465,0.67468,0.67457,0.67468,116900001.0
2006-12-06 11:22:00,0.67471,0.67475,0.67469,0.67472,170200002.0
2006-12-06 11:23:00,0.67474,0.67477,0.6747,0.67472,114400000.0
2006-12-06 11:24:00,0.67473,0.67475,0.67468,0.67473,161600003.0
2006-12-06 11:25:00,0.67471,0.67471,0.67465,0.67465,153500001.0
2006-12-06 11:26:00,0.67461,0.67473,0.67461,0.67473,105500000.0
2006-12-06 11:27:00,0.67472,0.67475,0.67468,0.67473,216000001.0
2006-12-06 11:28:00,0.67473,0.67477,0.67472,0.67472,268600002.0
2006-12-06 11:29:00,0.67481,0.67482,0.67469,0.67469,123699998.0
2006-12-06 11:30:00,0.67492,0.67573,0.67492,0.67573,221400004.0
2006-12-06 11:31:00,0.67569,0.6757,0.67565,0.67565,96699999.0
2006-12-06 11:32:00,0.67571,0.67572,0.6756,0.6756,148900002.0
2006-12-06 11:33:00,0.67555,0.67555,0.67546,0.67547,214299993.0
2006-12-06 11:34:00,0.67549,0.67561,0.67549,0.67554,186900004.0
2006-12-06 11:35:00,0.67557,0.67558,0.67546,0.67558,218500002.0
2006-12-06 11:36:00,0.6755,0.67551,0.6754,0.6754,260299996.0
2006-12-06 11:37:00,0.67544,0.6755,0.67538,0.67545,184999999.0
2006-12-06 11:38:00,0.67537,0.6754,0.67531,0.6754,87099999.0
2006-12-06 11:39:00,0.67544,0.67544,0.67523,0.67523,69600000.0
2006-12-06 11:40:00,0.6752,0.67541,0.67517,0.67541,162199997.0
2006-12-06 11:41:00,0.67526,0.67526,0.67524,0.67524,12000000.0
2006-12-06 11:42:00,0.6751,0.67526,0.6751,0.67526,106099998.0
2006-12-06 11:43:00,0.67535,0.67542,0.6753,0.67542,171799999.0
2006-12-06 11:44:00,0.67541,0.67543,0.67539,0.67542,77000000.0
2006-12-06 11:45:00,0.67541,0.67541,0.67528,0.6753,177399999.0
2006-12-06 11:46:00,0.67528,0.67535,0.67524,0.67533,196299998.0
2006-12-06 11:47:00,0.67533,0.67538,0.67531,0.67538,96300001.0
2006-12-06 11:48:00,0.6753,0.6753,0.67522,0.67529,126300003.0
2006-12-06 11:49:00,0.67527,0.67532,0.67519,0.67532,70700000.0
2006-12-06 11:50:00,0.67523,0.67523,0.67514,0.6752,71199999.0
2006-12-06 11:51:00,0.67521,0.67536,0.67521,0.67525,169200000.0
2006-12-06 11:52:00,0.67522,0.67535,0.67522,0.6753,213900000.0
2006-12-06 11:53:00,0.67526,0.67533,0.67523,0.67533,159800000.0
2006-12-06 11:54:00,0.67523,0.67538,0.6752,0.67538,87799999.0
2006-12-06 11:55:00,0.67548,0.67548,0.67531,0.67531,167200001.0
2006-12-06 11:56:00,0.67533,0.67542,0.67533,0.6754,80100002.0
2006-12-06 11:57:00,0.67541,0.67543,0.67538,0.67543,191899999.0
2006-12-06 11:58:00,0.67537,0.67537,0.67527,0.67532,98800001.0
2006-12-06 11:59:00,0.67533,0.67533,0.6752,0.67531,264999996.0
2006-12-06 12:00:00,0.67525,0.67533,0.67525,0.67533,303300006.0
2006-12-06 12:01:00,0.67538,0.67538,0.6753,0.6753,239299998.0
2006-12-06 12:02:00,0.67533,0.67533,0.6751,0.67515,155000001.0
2006-12-06 12:03:00,0.67517,0.67521,0.67514,0.67514,143500002.0
2006-12-06 12:04:00,0.67511,0.67511,0.67508,0.67509,75000001.0
2006-12-06 12:05:00,0.67514,0.67522,0.67514,0.6752,73399999.0
2006-12-06 12:06:00,0.67521,0.67522,0.67519,0.6752,158300001.0
2006-12-06 12:07:00,0.67517,0.6752,0.67509,0.67513,186100005.0
2006-12-06 12:08:00,0.67516,0.67517,0.67507,0.67517,175800006.0
2006-12-06 12:09:00,0.67517,0.67519,0.6751,0.67512,130899998.0
2006-12-06 12:10:00,0.67515,0.6752,0.67515,0.67517,156399997.0
2006-12-06 12:11:00,0.67515,0.67521,0.67515,0.6752,117400002.0
2006-12-06 12:12:00,0.67515,0.67515,0.67512,0.67512,75699999.0
2006-12-06 12:13:00,0.67514,0.67518,0.67511,0.67512,98100001.0
2006-12-06 12:14:00,0.67514,0.67516,0.6751,0.67514,49900000.0
2006-12-06 12:15:00,0.67513,0.67515,0.6751,0.6751,60599998.0
2006-12-06 12:16:00,0.67517,0.67521,0.67514,0.67518,243800005.0
2006-12-06 12:17:00,0.67517,0.67518,0.67509,0.67518,83899999.0
2006-12-06 12:18:00,0.67518,0.67522,0.67515,0.67516,102100003.0
2006-12-06 12:19:00,0.67519,0.67521,0.67517,0.67519,111200001.0
2006-12-06 12:20:00,0.67523,0.67523,0.67515,0.67519,126599998.0
2006-12-06 12:21:00,0.67515,0.67531,0.67515,0.67521,271799997.0
2006-12-06 12:22:00,0.67528,0.67532,0.67524,0.67524,89300001.0
2006-12-06 12:23:00,0.67528,0.6753,0.67522,0.6753,108899998.0
2006-12-06 12:24:00,0.67528,0.67536,0.67527,0.67536,58400001.0
2006-12-06 12:25:00,0.67536,0.67536,0.67528,0.67535,226199997.0
2006-12-06 12:26:00,0.67534,0.67543,0.67534,0.67543,80600001.0
2006-12-06 12:27:00,0.67548,0.67548,0.67542,0.67542,236799999.0
2006-12-06 12:28:00,0.67543,0.67545,0.6754,0.67541,129199999.0
2006-12-06 12:29:00,0.67544,0.67557,0.67544,0.67555,161899999.0
2006-12-06 12:30:00,0.6755,0.6755,0.67538,0.67539,175999998.0
2006-12-06 12:31:00,0.6754,0.6755,0.6754,0.67543,183500002.0
2006-12-06 12:32:00,0.67541,0.67546,0.67541,0.67544,130900003.0
2006-12-06 12:33:00,0.67545,0.67545,0.67538,0.67541,86300000.0
2006-12-06 12:34:00,0.67537,0.6754,0.67537,0.6754,9900000.0
2006-12-06 12:35:00,0.67543,0.6755,0.67543,0.67543,163700000.0
2006-12-06 12:36:00,0.67542,0.67543,0.67542,0.67543,27100001.0
2006-12-06 12:37:00,0.67552,0.67555,0.67549,0.67549,160900004.0
2006-12-06 12:38:00,0.67548,0.67555,0.67548,0.67552,153899999.0
2006-12-06 12:39:00,0.67556,0.67561,0.67553,0.67558,188900003.0
2006-12-06 12:40:00,0.67551,0.67554,0.67548,0.67549,73600002.0
2006-12-06 12:41:00,0.67552,0.67563,0.6755,0.67558,243299997.0
2006-12-06 12:42:00,0.67556,0.67565,0.67553,0.67556,252399999.0
2006-12-06 12:43:00,0.67553,0.67558,0.67551,0.67558,54300000.0
2006-12-06 12:44:00,0.67557,0.67568,0.67557,0.67568,208300001.0
2006-12-06 12:45:00,0.67571,0.67571,0.67559,0.67559,94300000.0
2006-12-06 12:46:00,0.67563,0.67566,0.6756,0.6756,82199998.0
2006-12-06 12:47:00,0.67557,0.67568,0.67557,0.67568,133900004.0
2006-12-06 12:48:00,0.67558,0.67561,0.67558,0.67561,44900002.0
2006-12-06 12:49:00,0.67557,0.67567,0.67557,0.6756,207900003.0
2006-12-06 12:50:00,0.67559,0.67567,0.67558,0.6756,313999999.0
2006-12-06 12:51:00,0.67563,0.67575,0.67563,0.6757,265600003.0
2006-12-06 12:52:00,0.6757,0.67572,0.67562,0.67562,118299999.0
2006-12-06 12:53:00,0.67569,0.67569,0.6756,0.67564,186000000.0
2006-12-06 12:54:00,0.67561,0.67568,0.6756,0.67565,71000001.0
2006-12-06 12:55:00,0.67566,0.67567,0.67564,0.67566,89400001.0
2006-12-06 12:56:00,0.67564,0.67571,0.67563,0.67565,235100002.0
2006-12-06 12:57:00,0.67562,0.67571,0.67556,0.67565,180400001.0
2006-12-06 12:58:00,0.67565,0.67569,0.67565,0.67565,172399999.0
2006-12-06 12:59:00,0.67567,0.67573,0.6756,0.6756,235500000.0
2006-12-06 13:00:00,0.67563,0.67563,0.67549,0.67555,168600004.0
2006-12-06 13:01:00,0.67561,0.67561,0.67549,0.67549,19500000.0
2006-12-06 13:02:00,0.67553,0.67556,0.67547,0.67552,113899999.0
2006-12-06 13:03:00,0.6755,0.67556,0.67548,0.67555,152699997.0
2006-12-06 13:04:00,0.67548,0.67552,0.67542,0.67552,198700002.0
2006-12-06 13:05:00,0.67551,0.67552,0.67545,0.67549,85399999.0
2006-12-06 13:06:00,0.67549,0.67549,0.67537,0.67543,133600003.0
2006-12-06 13:07:00,0.67542,0.67549,0.67539,0.6754,235699998.0
2006-12-06 13:08:00,0.6754,0.6754,0.67534,0.67537,54300000.0
2006-12-06 13:09:00,0.67536,0.6754,0.67532,0.67538,155700001.0
2006-12-06 13:10:00,0.67528,0.67529,0.67521,0.67529,115599998.0
2006-12-06 13:11:00,0.67535,0.67535,0.67524,0.67524,162300003.0
2006-12-06 13:12:00,0.67528,0.67532,0.6752,0.67528,166599996.0
2006-12-06 13:13:00,0.6753,0.67532,0.67526,0.67528,112499999.0
2006-12-06 13:14:00,0.6753,0.67535,0.67526,0.6753,128699998.0
2006-12-06 13:15:00,0.67524,0.6753,0.67522,0.67527,99000001.0
2006-12-06 13:16:00,0.67523,0.67531,0.67523,0.67528,118200002.0
2006-12-06 13:17:00,0.67535,0.67535,0.67525,0.67531,194200002.0
2006-12-06 13:18:00,0.67533,0.67544,0.67533,0.67541,315000000.0
2006-12-06 13:19:00,0.67534,0.67538,0.67534,0.67538,42300000.0
2006-12-06 13:20:00,0.67538,0.67546,0.67538,0.67538,204199998.0
2006-12-06 13:21:00,0.67537,0.67547,0.67537,0.67547,52599998.0
2006-12-06 13:22:00,0.67549,0.67555,0.67548,0.67553,190799999.0
2006-12-06 13:23:00,0.67544,0.67549,0.67543,0.67549,149199997.0
2006-12-06 13:24:00,0.67549,0.67549,0.67541,0.67549,167800001.0
2006-12-06 13:25:00,0.67553,0.67558,0.67551,0.67551,268700000.0
2006-12-06 13:26:00,0.67554,0.67555,0.67548,0.67553,39100000.0
2006-12-06 13:27:00,0.67555,0.67564,0.67551,0.67556,232100000.0
2006-12-06 13:28:00,0.67546,0.67546,0.67535,0.67537,82100002.0
2006-12-06 13:29:00,0.67541,0.67552,0.67535,0.67552,188400000.0
2006-12-06 13:30:00,0.67551,0.67551,0.67542,0.6755,67900001.0
2006-12-06 13:31:00,0.67551,0.67551,0.67544,0.67544,79500000.0
2006-12-06 13:32:00,0.67537,0.67537,0.67527,0.67536,141400000.0
2006-12-06 13:33:00,0.6753,0.67535,0.6753,0.67535,96999998.0
2006-12-06 13:34:00,0.67541,0.67541,0.67534,0.67536,99699999.0
2006-12-06 13:35:00,0.67538,0.6755,0.67538,0.67548,30500000.0
2006-12-06 13:36:00,0.67551,0.67551,0.67541,0.67548,167500001.0
2006-12-06 13:37:00,0.67551,0.67554,0.67547,0.67551,103699999.0
2006-12-06 13:38:00,0.67549,0.67556,0.67549,0.67556,116500001.0
2006-12-06 13:39:00,0.67554,0.6756,0.67549,0.67549,153200002.0
2006-12-06 13:40:00,0.67555,0.67555,0.67548,0.67553,132100006.0
2006-12-06 13:41:00,0.67549,0.6755,0.67549,0.67549,56000000.0
2006-12-06 13:42:00,0.67553,0.67557,0.67545,0.67552,148299999.0
2006-12-06 13:43:00,0.67547,0.67555,0.67545,0.67545,167099995.0
2006-12-06 13:44:00,0.67546,0.67553,0.67546,0.67552,182999999.0
2006-12-06 13:45:00,0.67553,0.67561,0.67553,0.67557,159400001.0
2006-12-06 13:46:00,0.67559,0.67561,0.67558,0.67561,116600001.0
2006-12-06 13:47:00,0.67565,0.67568,0.67562,0.67565,201000001.0
2006-12-06 13:48:00,0.67566,0.6757,0.67561,0.67567,140399998.0
2006-12-06 13:49:00,0.67569,0.67572,0.67561,0.67572,191999999.0
2006-12-06 13:50:00,0.6757,0.67577,0.6757,0.67575,290399994.0
2006-12-06 13:51:00,0.67571,0.67575,0.67564,0.67571,174700002.0
2006-12-06 13:52:00,0.67569,0.67573,0.67569,0.6757,183499994.0
2006-12-06 13:53:00,0.67579,0.67579,0.67567,0.67575,116000002.0
2006-12-06 13:54:00,0.67575,0.67577,0.67571,0.67571,203599997.0
2006-12-06 13:55:00,0.67576,0.67577,0.67576,0.67577,50200002.0
2006-12-06 13:56:00,0.67585,0.67585,0.67577,0.67581,62899998.0
2006-12-06 13:57:00,0.67576,0.67577,0.67571,0.67572,146000002.0
2006-12-06 13:58:00,0.67571,0.67578,0.6757,0.67578,214699992.0
2006-12-06 13:59:00,0.67573,0.67573,0.67567,0.6757,69200000.0
2006-12-06 14:00:00,0.67567,0.67575,0.67563,0.67575,129300001.0
2006-12-06 14:01:00,0.67572,0.67575,0.67569,0.67572,177600002.0
2006-12-06 14:02:00,0.67572,0.67576,0.67566,0.67574,86200000.0
2006-12-06 14:03:00,0.67574,0.67574,0.67571,0.67571,66700001.0
2006-12-06 14:04:00,0.67576,0.67576,0.67568,0.67571,122299999.0
2006-12-06 14:05:00,0.67566,0.67571,0.67566,0.6757,125199999.0
2006-12-06 14:06:00,0.67572,0.67572,0.67561,0.6757,220199998.0
2006-12-06 14:07:00,0.67562,0.67567,0.67555,0.67555,271500003.0
2006-12-06 14:08:00,0.67566,0.67569,0.67566,0.67569,30799999.0
2006-12-06 14:09:00,0.67568,0.67569,0.67563,0.67563,102799998.0
2006-12-06 14:10:00,0.67567,0.67572,0.67562,0.6757,201500000.0
2006-12-06 14:11:00,0.67559,0.67559,0.67558,0.67558,16700000.0
2006-12-06 14:12:00,0.67549,0.67549,0.67544,0.67546,153300002.0
2006-12-06 14:13:00,0.67554,0.67556,0.67552,0.67556,69400000.0
2006-12-06 14:14:00,0.67552,0.67552,0.6755,0.67552,35100000.0
2006-12-06 14:15:00,0.6755,0.67551,0.67549,0.67551,116000002.0
2006-12-06 14:16:00,0.67553,0.67554,0.6755,0.67554,102600002.0
2006-12-06 14:17:00,0.67556,0.67558,0.67554,0.67555,225700001.0
2006-12-06 14:18:00,0.67558,0.67561,0.67545,0.67561,114899997.0
2006-12-06 14:19:00,0.67569,0.67569,0.67564,0.67566,86900002.0
2006-12-06 14:20:00,0.67563,0.67568,0.67556,0.67561,310000004.0
2006-12-06 14:21:00,0.67562,0.67569,0.67562,0.67565,108000000.0
2006-12-06 14:22:00,0.67562,0.67571,0.67562,0.67571,93400001.0
2006-12-06 14:23:00,0.67568,0.67568,0.67559,0.67565,205900002.0
2006-12-06 14:24:00,0.67567,0.67567,0.67563,0.67565,74100001.0
2006-12-06 14:25:00,0.67564,0.67564,0.67557,0.67557,230999996.0
2006-12-06 14:26:00,0.67559,0.67562,0.67552,0.67555,139700001.0
2006-12-06 14:27:00,0.6756,0.67567,0.67557,0.67559,207699996.0
2006-12-06 14:28:00,0.67562,0.67563,0.67562,0.67563,53499998.0
2006-12-06 14:29:00,0.67564,0.67568,0.67559,0.67559,174900000.0
2006-12-06 14:30:00,0.67555,0.67558,0.6755,0.67552,161100004.0
2006-12-06 14:31:00,0.67546,0.67549,0.67545,0.67546,38500000.0
2006-12-06 14:32:00,0.67541,0.67544,0.67541,0.67541,102100000.0
2006-12-06 14:33:00,0.6754,0.6754,0.67534,0.67534,21500000.0
2006-12-06 14:34:00,0.67543,0.67544,0.67539,0.67542,123399998.0
2006-12-06 14:35:00,0.67538,0.67547,0.67538,0.67546,90400002.0
2006-12-06 14:36:00,0.67549,0.67549,0.67541,0.67547,169000002.0
2006-12-06 14:37:00,0.6755,0.67556,0.6755,0.6755,202099994.0
2006-12-06 14:38:00,0.67553,0.67553,0.67539,0.6755,79400001.0
2006-12-06 14:39:00,0.67547,0.67553,0.67546,0.67547,116400003.0
2006-12-06 14:40:00,0.67547,0.67551,0.67543,0.67548,209700000.0
2006-12-06 14:41:00,0.67553,0.67554,0.67549,0.67549,124000004.0
2006-12-06 14:42:00,0.67552,0.67552,0.67551,0.67551,12300000.0
2006-12-06 14:43:00,0.67554,0.67554,0.67551,0.67551,17500000.0
2006-12-06 14:44:00,0.67543,0.67543,0.67534,0.67538,187700000.0
2006-12-06 14:45:00,0.67541,0.67552,0.6754,0.6754,210100002.0
2006-12-06 14:46:00,0.67543,0.67545,0.67541,0.67545,165100001.0
2006-12-06 14:47:00,0.67539,0.67544,0.67536,0.67544,132699999.0
2006-12-06 14:48:00,0.67542,0.67543,0.67539,0.67539,79900003.0
2006-12-06 14:49:00,0.6754,0.6754,0.67538,0.6754,116099997.0
2006-12-06 14:50:00,0.67538,0.67542,0.67534,0.67542,70300001.0
2006-12-06 14:51:00,0.67538,0.67543,0.67538,0.6754,186400003.0
2006-12-06 14:52:00,0.67538,0.67543,0.67538,0.6754,206700001.0
2006-12-06 14:53:00,0.67542,0.67547,0.67542,0.67542,176900003.0
2006-12-06 14:54:00,0.67539,0.67542,0.67539,0.6754,74200002.0
2006-12-06 14:55:00,0.67546,0.67548,0.67541,0.67548,122899999.0
2006-12-06 14:56:00,0.67543,0.67544,0.67534,0.67538,153999998.0
2006-12-06 14:57:00,0.67536,0.6754,0.67531,0.67533,110200003.0
2006-12-06 14:58:00,0.6754,0.67542,0.67538,0.6754,154100001.0
2006-12-06 14:59:00,0.67537,0.67544,0.67537,0.67544,159900000.0
2006-12-06 15:00:00,0.67541,0.67543,0.6754,0.6754,76000000.0
2006-12-06 15:01:00,0.6754,0.67542,0.67537,0.67542,78100001.0
2006-12-06 15:02:00,0.67541,0.67543,0.67538,0.67538,53699999.0
2006-12-06 15:03:00,0.67538,0.67544,0.67538,0.67539,163899996.0
2006-12-06 15:04:00,0.67535,0.67543,0.67535,0.67541,181099998.0
2006-12-06 15:05:00,0.67538,0.67538,0.67523,0.67523,124600000.0
2006-12-06 15:06:00,0.67523,0.6753,0.67523,0.67529,160200003.0
2006-12-06 15:07:00,0.67529,0.67529,0.67511,0.67512,88499997.0
2006-12-06 15:08:00,0.67508,0.67509,0.67504,0.67508,188499996.0
2006-12-06 15:09:00,0.67515,0.67521,0.67515,0.67518,93899999.0
2006-12-06 15:10:00,0.67516,0.67518,0.67516,0.67518,152700002.0
2006-12-06 15:11:00,0.67523,0.67527,0.6752,0.67527,76700001.0
2006-12-06 15:12:00,0.67525,0.67525,0.67517,0.67521,129599994.0
2006-12-06 15:13:00,0.67522,0.67528,0.67522,0.67522,131000004.0
2006-12-06 15:14:00,0.67521,0.67525,0.67519,0.6752,61200000.0
2006-12-06 15:15:00,0.6752,0.6753,0.67518,0.6753,102099998.0
2006-12-06 15:16:00,0.6753,0.67531,0.67522,0.67523,57500000.0
2006-12-06 15:17:00,0.67522,0.67529,0.67515,0.67526,122199999.0
2006-12-06 15:18:00,0.67534,0.67551,0.6753,0.67551,157399999.0
2006-12-06 15:19:00,0.67538,0.67553,0.67534,0.67551,176699998.0
2006-12-06 15:20:00,0.67554,0.67561,0.67553,0.67556,82800001.0
2006-12-06 15:21:00,0.67558,0.67566,0.67558,0.67559,89199999.0
2006-12-06 15:22:00,0.67559,0.67562,0.67555,0.6756,175400001.0
2006-12-06 15:23:00,0.67555,0.67565,0.67555,0.67565,148500000.0
2006-12-06 15:24:00,0.67564,0.67565,0.67561,0.67565,107700000.0
2006-12-06 15:25:00,0.67558,0.67558,0.6755,0.6755,104400000.0
2006-12-06 15:26:00,0.67556,0.67556,0.67543,0.6755,235599993.0
2006-12-06 15:27:00,0.67545,0.67551,0.67542,0.67544,64400000.0
2006-12-06 15:28:00,0.67539,0.67552,0.67535,0.67552,105800000.0
2006-12-06 15:29:00,0.67555,0.67555,0.67545,0.67547,60900002.0
2006-12-06 15:30:00,0.6755,0.67556,0.6755,0.67553,88199997.0
2006-12-06 15:31:00,0.67549,0.67556,0.67549,0.67556,23900001.0
2006-12-06 15:32:00,0.67553,0.67561,0.67553,0.6756,181600000.0
2006-12-06 15:33:00,0.67558,0.6756,0.67553,0.67554,90999999.0
2006-12-06 15:34:00,0.67553,0.6756,0.67549,0.67549,207199999.0
2006-12-06 15:35:00,0.67561,0.67561,0.6755,0.67555,144700001.0
2006-12-06 15:36:00,0.6755,0.67555,0.6755,0.67552,279600001.0
2006-12-06 15:37:00,0.67552,0.67558,0.67547,0.67547,73699997.0
2006-12-06 15:38:00,0.6755,0.67558,0.6755,0.67552,33000000.0
2006-12-06 15:39:00,0.67557,0.67561,0.67557,0.67561,96700001.0
2006-12-06 15:40:00,0.67566,0.67566,0.67556,0.67562,196899998.0
2006-12-06 15:41:00,0.67552,0.6756,0.67549,0.67551,165499997.0
2006-12-06 15:42:00,0.67558,0.67563,0.67551,0.67557,181300002.0
2006-12-06 15:43:00,0.67555,0.67555,0.67546,0.67553,166599995.0
2006-12-06 15:44:00,0.67542,0.67542,0.67534,0.67534,66899998.0
2006-12-06 15:45:00,0.67528,0.67539,0.67528,0.67532,91200003.0
2006-12-06 15:46:00,0.67531,0.67534,0.67531,0.67533,116300001.0
2006-12-06 15:47:00,0.67532,0.67537,0.67529,0.67531,158199999.0
2006-12-06 15:48:00,0.67531,0.67538,0.67527,0.67538,147400000.0
2006-12-06 15:49:00,0.6753,0.67534,0.67528,0.6753,174899999.0
2006-12-06 15:50:00,0.67537,0.67537,0.67532,0.67532,153399999.0
2006-12-06 15:51:00,0.67541,0.67544,0.6754,0.67544,74100000.0
2006-12-06 15:52:00,0.67539,0.67543,0.67535,0.67541,88900000.0
2006-12-06 15:53:00,0.67543,0.67546,0.67531,0.67539,259299995.0
2006-12-06 15:54:00,0.67535,0.67537,0.67529,0.67534,202700003.0
2006-12-06 15:55:00,0.67536,0.67537,0.67533,0.67533,69400002.0
2006-12-06 15:56:00,0.67532,0.67537,0.6753,0.67532,118899999.0
2006-12-06 15:57:00,0.67535,0.6754,0.67535,0.6754,76700001.0
2006-12-06 15:58:00,0.67538,0.67539,0.67536,0.67538,216200004.0
2006-12-06 15:59:00,0.67541,0.67541,0.67538,0.67539,92800003.0
2006-12-06 16:00:00,0.67539,0.67546,0.67539,0.67546,139899999.0
2006-12-06 16:01:00,0.67551,0.67551,0.67544,0.67545,78000002.0
2006-12-06 16:02:00,0.67544,0.67548,0.67544,0.67547,22399999.0
2006-12-06 16:03:00,0.67546,0.67548,0.67539,0.67539,95600002.0
2006-12-06 16:04:00,0.6755,0.6755,0.67541,0.67548,64599999.0
2006-12-06 16:05:00,0.67546,0.67558,0.67546,0.67552,164600001.0
2006-12-06 16:06:00,0.67552,0.67552,0.6755,0.67551,20000000.0
2006-12-06 16:07:00,0.67547,0.67555,0.67544,0.67551,215599998.0
2006-12-06 16:08:00,0.67553,0.67557,0.67549,0.67552,162699999.0
2006-12-06 16:09:00,0.67554,0.67558,0.67552,0.67557,198500004.0
2006-12-06 16:10:00,0.67552,0.67552,0.67546,0.67547,129900004.0
2006-12-06 16:11:00,0.6755,0.6755,0.67542,0.6755,157800002.0
2006-12-06 16:12:00,0.67553,0.67559,0.67553,0.67553,201899997.0
2006-12-06 16:13:00,0.67553,0.67554,0.6755,0.67554,133999996.0
2006-12-06 16:14:00,0.67557,0.67561,0.67556,0.67561,155399999.0
2006-12-06 16:15:00,0.67561,0.67573,0.6756,0.67562,178100000.0
2006-12-06 16:16:00,0.6756,0.67567,0.67559,0.67562,189800000.0
2006-12-06 16:17:00,0.67558,0.67563,0.67558,0.67563,18400000.0
2006-12-06 16:18:00,0.67564,0.67568,0.6756,0.67562,143600004.0
2006-12-06 16:19:00,0.67562,0.67562,0.67551,0.67558,91000001.0
2006-12-06 16:20:00,0.67558,0.67566,0.67558,0.67565,88299999.0
2006-12-06 16:21:00,0.67564,0.67565,0.67558,0.67564,98899999.0
2006-12-06 16:22:00,0.67562,0.67562,0.67555,0.67555,106199997.0
2006-12-06 16:23:00,0.67562,0.67563,0.6756,0.67561,59900001.0
2006-12-06 16:24:00,0.67565,0.67566,0.67559,0.67559,231699995.0
2006-12-06 16:25:00,0.67557,0.67561,0.67551,0.67561,146899998.0
2006-12-06 16:26:00,0.67551,0.67561,0.67551,0.67557,148900002.0
2006-12-06 16:27:00,0.67561,0.67564,0.67557,0.67561,158699998.0
2006-12-06 16:28:00,0.67564,0.67567,0.67559,0.6756,118899997.0
2006-12-06 16:29:00,0.67561,0.67563,0.67559,0.67563,58400001.0
2006-12-06 16:30:00,0.67569,0.67569,0.67566,0.67566,8800000.0
2006-12-06 16:31:00,0.67568,0.67573,0.67568,0.67571,101399999.0
2006-12-06 16:32:00,0.67573,0.67573,0.67572,0.67572,49700000.0
2006-12-06 16:33:00,0.6757,0.67578,0.6757,0.67578,76600000.0
2006-12-06 16:34:00,0.67576,0.67577,0.67563,0.67563,112300000.0
2006-12-06 16:35:00,0.67565,0.6757,0.67562,0.67566,229399999.0
2006-12-06 16:36:00,0.67559,0.67559,0.67554,0.67554,45900000.0
2006-12-06 16:37:00,0.6756,0.67571,0.6756,0.67566,61399998.0
2006-12-06 16:38:00,0.67569,0.67571,0.6756,0.6756,112400000.0
2006-12-06 16:39:00,0.6756,0.67568,0.6756,0.67565,173700004.0
2006-12-06 16:40:00,0.67561,0.67561,0.67557,0.67559,75699998.0
2006-12-06 16:41:00,0.67559,0.67565,0.67555,0.67565,93000000.0
2006-12-06 16:42:00,0.67569,0.67572,0.67563,0.67568,188299999.0
2006-12-06 16:43:00,0.67566,0.67571,0.67566,0.6757,213999999.0
2006-12-06 16:44:00,0.67571,0.67571,0.67563,0.67567,183300002.0
2006-12-06 16:45:00,0.67566,0.67575,0.67566,0.67575,174400000.0
2006-12-06 16:46:00,0.67577,0.67582,0.67572,0.6758,217200002.0
2006-12-06 16:47:00,0.67575,0.67588,0.67575,0.67588,75899999.0
2006-12-06 16:48:00,0.67594,0.67594,0.67579,0.67579,82699998.0
2006-12-06 16:49:00,0.6758,0.67581,0.67574,0.67575,133200001.0
2006-12-06 16:50:00,0.67578,0.67582,0.67572,0.67579,47800000.0
2006-12-06 16:51:00,0.67583,0.67583,0.67577,0.67581,91700000.0
2006-12-06 16:52:00,0.67587,0.67598,0.67587,0.67596,114000001.0
2006-12-06 16:53:00,0.67602,0.67602,0.67592,0.67598,184699998.0
2006-12-06 16:54:00,0.67599,0.67602,0.67595,0.67595,182099998.0
2006-12-06 16:55:00,0.67598,0.67609,0.67598,0.67598,210799996.0
2006-12-06 16:56:00,0.67602,0.67608,0.67602,0.67602,138699999.0
2006-12-06 16:57:00,0.67599,0.67607,0.67595,0.67607,229199996.0
2006-12-06 16:58:00,0.67603,0.67603,0.67599,0.67601,111099999.0
2006-12-06 16:59:00,0.67596,0.67596,0.67594,0.67594,71199999.0
2006-12-06 17:00:00,0.6759,0.67591,0.67585,0.67585,108600000.0
2006-12-06 17:01:00,0.67583,0.67596,0.67582,0.67595,168000002.0
2006-12-06 17:02:00,0.67594,0.67602,0.67594,0.676,133400000.0
2006-12-06 17:03:00,0.67595,0.67595,0.67585,0.67585,106900001.0
2006-12-06 17:04:00,0.67585,0.67593,0.6758,0.6758,151800002.0
2006-12-06 17:05:00,0.67581,0.67587,0.67581,0.67585,232399998.0
2006-12-06 17:06:00,0.67577,0.67586,0.67577,0.67585,143799996.0
2006-12-06 17:07:00,0.67586,0.6759,0.67582,0.67588,278300002.0
2006-12-06 17:08:00,0.67588,0.67592,0.67587,0.67587,97400000.0
2006-12-06 17:09:00,0.67584,0.67585,0.67577,0.67582,91999999.0
2006-12-06 17:10:00,0.67586,0.67586,0.67576,0.67583,100500001.0
2006-12-06 17:11:00,0.67586,0.67586,0.67583,0.67583,46200001.0
2006-12-06 17:12:00,0.67578,0.67587,0.67574,0.67585,210899999.0
2006-12-06 17:13:00,0.67585,0.6759,0.67577,0.67582,190699996.0
2006-12-06 17:14:00,0.67589,0.67592,0.67584,0.67585,259599995.0
2006-12-06 17:15:00,0.67588,0.67588,0.67581,0.67586,90100001.0
2006-12-06 17:16:00,0.67588,0.67588,0.67577,0.67577,196399999.0
2006-12-06 17:17:00,0.67572,0.67578,0.6757,0.67577,158000003.0
2006-12-06 17:18:00,0.67576,0.67585,0.67575,0.67585,229800000.0
2006-12-06 17:19:00,0.67587,0.67589,0.67577,0.67577,189799994.0
2006-12-06 17:20:00,0.6758,0.6758,0.67575,0.6758,91499999.0
2006-12-06 17:21:00,0.67584,0.67584,0.67573,0.67575,143200003.0
2006-12-06 17:22:00,0.67578,0.6758,0.67576,0.67576,70500000.0
2006-12-06 17:23:00,0.67572,0.67574,0.67565,0.67565,266399996.0
2006-12-06 17:24:00,0.67571,0.67575,0.67569,0.67573,179399999.0
2006-12-06 17:25:00,0.67572,0.67579,0.67568,0.67579,139700003.0
2006-12-06 17:26:00,0.67572,0.67576,0.6757,0.67576,153099999.0
2006-12-06 17:27:00,0.67572,0.67575,0.67572,0.67572,145599997.0
2006-12-06 17:28:00,0.67573,0.67573,0.67565,0.67567,126600002.0
2006-12-06 17:29:00,0.67564,0.67566,0.67559,0.67563,221200004.0
2006-12-06 17:30:00,0.67566,0.67572,0.67564,0.67564,166399998.0
2006-12-06 17:31:00,0.67566,0.67566,0.67556,0.67561,258699998.0
2006-12-06 17:32:00,0.67562,0.67564,0.67558,0.67564,128300001.0
2006-12-06 17:33:00,0.67566,0.67566,0.67552,0.67561,144600002.0
2006-12-06 17:34:00,0.67558,0.67559,0.67553,0.67556,116800001.0
2006-12-06 17:35:00,0.67561,0.67567,0.67561,0.67565,115599999.0
2006-12-06 17:36:00,0.67566,0.67568,0.67559,0.67563,126300001.0
2006-12-06 17:37:00,0.67566,0.6757,0.67562,0.67565,59899998.0
2006-12-06 17:38:00,0.67567,0.67578,0.67567,0.6757,174599999.0
2006-12-06 17:39:00,0.67576,0.67585,0.67576,0.67585,126799999.0
2006-12-06 17:40:00,0.67585,0.67586,0.67581,0.67585,234199998.0
2006-12-06 17:41:00,0.67586,0.67586,0.67576,0.6758,84100003.0
2006-12-06 17:42:00,0.67577,0.67584,0.67577,0.6758,87900002.0
2006-12-06 17:43:00,0.67583,0.67583,0.67566,0.67566,108499999.0
2006-12-06 17:44:00,0.67564,0.6757,0.67561,0.67566,101500000.0
2006-12-06 17:45:00,0.67561,0.67563,0.67559,0.67563,232499997.0
2006-12-06 17:46:00,0.67567,0.67569,0.67565,0.67566,83000000.0
2006-12-06 17:47:00,0.67574,0.67581,0.67573,0.67573,135599998.0
2006-12-06 17:48:00,0.67566,0.67566,0.67561,0.67565,112499999.0
2006-12-06 17:49:00,0.67571,0.67573,0.67571,0.67573,57799998.0
2006-12-06 17:50:00,0.67571,0.6758,0.67567,0.67575,155899999.0
2006-12-06 17:51:00,0.67581,0.67585,0.67579,0.67585,81499998.0
2006-12-06 17:52:00,0.67584,0.67587,0.6758,0.6758,188100003.0
2006-12-06 17:53:00,0.67586,0.67594,0.67582,0.67588,105800002.0
2006-12-06 17:54:00,0.67591,0.676,0.67589,0.676,156600001.0
2006-12-06 17:55:00,0.67595,0.67598,0.67595,0.67598,75900002.0
2006-12-06 17:56:00,0.67602,0.67609,0.67602,0.67603,111599999.0
2006-12-06 17:57:00,0.67599,0.67599,0.67596,0.67596,34199999.0
2006-12-06 17:58:00,0.67593,0.676,0.67593,0.67597,77200002.0
2006-12-06 17:59:00,0.67598,0.67598,0.67584,0.67584,105700002.0
2006-12-06 18:00:00,0.67579,0.67579,0.6757,0.67578,175100002.0
2006-12-06 18:01:00,0.67585,0.67592,0.67583,0.67583,1467499986.0
2006-12-06 18:02:00,0.67577,0.67587,0.6757,0.6757,1687600010.0
2006-12-06 18:03:00,0.67572,0.67585,0.67572,0.6758,2020700014.0
2006-12-06 18:04:00,0.67578,0.67582,0.67573,0.67575,799200001.0
2006-12-06 18:05:00,0.67569,0.67575,0.67565,0.67568,1259599994.0
2006-12-06 18:06:00,0.67571,0.67573,0.67563,0.67568,1802100012.0
2006-12-06 18:07:00,0.67568,0.67569,0.6756,0.67563,1979399993.0
2006-12-06 18:09:00,0.67562,0.6757,0.6756,0.67567,989499998.0
2006-12-06 18:10:00,0.6757,0.67576,0.67561,0.67561,1170300001.0
2006-12-06 18:11:00,0.67561,0.67573,0.67561,0.67571,1194299994.0
2006-12-06 18:12:00,0.67571,0.67576,0.67565,0.67565,918900006.0
2006-12-06 18:13:00,0.67567,0.67573,0.67563,0.67573,1032099996.0
2006-12-06 18:14:00,0.67573,0.67578,0.67568,0.67571,1315599997.0
2006-12-06 18:15:00,0.67574,0.67578,0.67569,0.67572,2099000002.0
2006-12-06 18:16:00,0.67577,0.67582,0.67574,0.67577,1041099999.0
2006-12-06 18:17:00,0.67579,0.67581,0.67571,0.67574,688699995.0
2006-12-06 18:18:00,0.67573,0.67578,0.67569,0.67577,884000009.0
2006-12-06 18:19:00,0.67576,0.67581,0.67569,0.67575,752500007.0
2006-12-06 18:20:00,0.67577,0.67582,0.67575,0.6758,579699997.0
2006-12-06 18:21:00,0.6758,0.67583,0.67575,0.6758,984299999.0
2006-12-06 18:22:00,0.67582,0.67582,0.67569,0.67578,951100004.0
2006-12-06 18:23:00,0.6758,0.67586,0.67576,0.67586,1225800016.0
2006-12-06 18:24:00,0.6758,0.6759,0.6758,0.67585,960799989.0
2006-12-06 18:25:00,0.67582,0.67589,0.67576,0.67582,826900005.0
2006-12-06 18:26:00,0.67585,0.67586,0.67577,0.67581,1000299996.0
2006-12-06 18:27:00,0.67581,0.67585,0.67578,0.67579,692599999.0
2006-12-06 18:28:00,0.67579,0.67583,0.67578,0.67583,411299994.0
2006-12-06 18:29:00,0.6758,0.67583,0.67573,0.67576,1045500001.0
2006-12-06 18:30:00,0.67579,0.67579,0.67558,0.67568,740099999.0
2006-12-06 18:31:00,0.67565,0.67567,0.6756,0.67563,363200003.0
2006-12-06 18:32:00,0.67562,0.67562,0.6755,0.67551,664900005.0
2006-12-06 18:33:00,0.67553,0.6756,0.67547,0.6756,906099999.0
2006-12-06 18:34:00,0.67561,0.67567,0.67558,0.67563,1145599996.0
2006-12-06 18:35:00,0.67565,0.67567,0.6756,0.67563,584900004.0
2006-12-06 18:36:00,0.6756,0.67566,0.6756,0.67561,207999999.0
2006-12-06 18:37:00,0.67558,0.67565,0.6755,0.67558,418499998.0
2006-12-06 18:38:00,0.67558,0.67562,0.67558,0.67561,180900003.0
2006-12-06 18:39:00,0.67563,0.67563,0.67558,0.67558,350400001.0
2006-12-06 18:40:00,0.6756,0.67563,0.67551,0.67556,381399999.0
2006-12-06 18:41:00,0.67557,0.67562,0.67555,0.6756,765399997.0
2006-12-06 18:42:00,0.67559,0.67568,0.67557,0.67568,440500004.0
2006-12-06 18:43:00,0.67562,0.67568,0.67562,0.67567,308099999.0
2006-12-06 18:44:00,0.6757,0.6757,0.6756,0.67562,787500005.0
2006-12-06 18:45:00,0.67562,0.67565,0.67554,0.67555,332600001.0
2006-12-06 18:46:00,0.67565,0.6757,0.67563,0.67565,197699999.0
2006-12-06 18:47:00,0.67567,0.6757,0.67564,0.67566,187600001.0
2006-12-06 18:48:00,0.67559,0.67562,0.6755,0.67562,352300003.0
2006-12-06 18:49:00,0.67553,0.67567,0.67553,0.67564,195300002.0
2006-12-06 18:50:00,0.67562,0.67563,0.6756,0.6756,159600003.0
2006-12-06 18:51:00,0.6756,0.67565,0.67559,0.6756,425899998.0
2006-12-06 18:52:00,0.67561,0.67566,0.67556,0.6756,392799997.0
2006-12-06 18:53:00,0.6756,0.67565,0.67554,0.67554,746999996.0
2006-12-06 18:54:00,0.67557,0.67558,0.67546,0.67558,313900003.0
2006-12-06 18:55:00,0.67556,0.6756,0.67551,0.67553,574100009.0
2006-12-06 18:56:00,0.67549,0.67562,0.67549,0.67558,469199999.0
2006-12-06 18:57:00,0.67559,0.67561,0.67554,0.6756,438600003.0
2006-12-06 18:58:00,0.67554,0.67563,0.67552,0.67557,848600004.0
2006-12-06 18:59:00,0.67555,0.67565,0.67555,0.67562,698999998.0
2006-12-06 19:00:00,0.67555,0.67563,0.67554,0.67563,400800007.0
2006-12-06 19:01:00,0.67565,0.67565,0.67565,0.67565,65800001.0
2006-12-06 19:02:00,0.67566,0.67571,0.67564,0.67567,368300003.0
2006-12-06 19:03:00,0.67561,0.67563,0.67552,0.67553,390000004.0
2006-12-06 19:04:00,0.67559,0.67561,0.67553,0.67559,315199999.0
2006-12-06 19:05:00,0.67556,0.67566,0.67548,0.6756,432200006.0
2006-12-06 19:06:00,0.67556,0.67565,0.67554,0.67557,605800011.0
2006-12-06 19:07:00,0.67562,0.67568,0.67557,0.67557,336800005.0
2006-12-06 19:08:00,0.67563,0.67567,0.67558,0.6756,904299998.0
2006-12-06 19:09:00,0.6756,0.67571,0.67559,0.67568,597700001.0
2006-12-06 19:10:00,0.6757,0.67571,0.67562,0.67566,420899990.0
2006-12-06 19:11:00,0.67564,0.67573,0.67564,0.67573,115599997.0
2006-12-06 19:12:00,0.6757,0.67574,0.67567,0.67568,200200002.0
2006-12-06 19:13:00,0.67565,0.67571,0.67565,0.67566,387199998.0
2006-12-06 19:14:00,0.67563,0.67568,0.6756,0.67563,298399996.0
2006-12-06 19:15:00,0.67561,0.67566,0.67553,0.67561,684999990.0
2006-12-06 19:16:00,0.67564,0.67565,0.67561,0.67565,142199999.0
2006-12-06 19:17:00,0.67565,0.67565,0.67565,0.67565,355999995.0
2006-12-06 19:18:00,0.67563,0.67567,0.6756,0.67567,341899999.0
2006-12-06 19:19:00,0.67566,0.67575,0.67565,0.6757,498799998.0
2006-12-06 19:20:00,0.67567,0.6757,0.67562,0.67566,311800001.0
2006-12-06 19:21:00,0.67567,0.67572,0.67559,0.67563,246500001.0
2006-12-06 19:22:00,0.67565,0.67571,0.67565,0.6757,245700000.0
2006-12-06 19:23:00,0.67565,0.67566,0.67558,0.67565,305799999.0
2006-12-06 19:24:00,0.67566,0.67571,0.67566,0.67568,172499998.0
2006-12-06 19:25:00,0.67567,0.67572,0.67562,0.67568,135900000.0
2006-12-06 19:26:00,0.67567,0.67568,0.67562,0.67562,409600003.0
2006-12-06 19:27:00,0.67561,0.67563,0.67555,0.67563,820499996.0
2006-12-06 19:28:00,0.67562,0.67562,0.6756,0.67561,328700002.0
2006-12-06 19:29:00,0.6756,0.67565,0.67557,0.67565,602400005.0
2006-12-06 19:30:00,0.67563,0.67565,0.6756,0.67562,656500004.0
2006-12-06 19:31:00,0.67562,0.67568,0.6756,0.67565,788400002.0
2006-12-06 19:32:00,0.67567,0.6757,0.6756,0.6757,404799996.0
2006-12-06 19:33:00,0.67566,0.67566,0.67558,0.67563,313100001.0
2006-12-06 19:34:00,0.67565,0.6757,0.67564,0.67565,370100001.0
2006-12-06 19:35:00,0.67565,0.67565,0.67558,0.67565,653400002.0
2006-12-06 19:36:00,0.67567,0.67567,0.67556,0.6756,577100007.0
2006-12-06 19:37:00,0.67565,0.67568,0.67562,0.67565,380399996.0
2006-12-06 19:38:00,0.67565,0.67565,0.67558,0.67563,221899999.0
2006-12-06 19:39:00,0.6756,0.6757,0.6756,0.67565,802499998.0
2006-12-06 19:40:00,0.67562,0.67576,0.67562,0.67562,533399995.0
2006-12-06 19:41:00,0.67564,0.67572,0.67563,0.67572,596300010.0
2006-12-06 19:42:00,0.67571,0.67572,0.67563,0.6757,228500003.0
2006-12-06 19:43:00,0.67572,0.67573,0.67563,0.67563,174199996.0
2006-12-06 19:44:00,0.67556,0.67563,0.67551,0.67552,326399995.0
2006-12-06 19:45:00,0.67555,0.67559,0.67553,0.67557,261200000.0
2006-12-06 19:46:00,0.67563,0.67569,0.67561,0.67561,97399998.0
2006-12-06 19:47:00,0.6756,0.67566,0.67558,0.67566,128399999.0
2006-12-06 19:48:00,0.67566,0.67566,0.67562,0.67565,171200002.0
2006-12-06 19:49:00,0.67559,0.6756,0.67551,0.67555,276800003.0
2006-12-06 19:50:00,0.67555,0.6756,0.67554,0.6756,260100002.0
2006-12-06 19:51:00,0.67561,0.67565,0.67554,0.67564,376700001.0
2006-12-06 19:52:00,0.67565,0.67568,0.67565,0.67565,267399995.0
2006-12-06 19:53:00,0.67563,0.67563,0.67559,0.67561,121499998.0
2006-12-06 19:54:00,0.67561,0.67561,0.67556,0.67557,143900003.0
2006-12-06 19:55:00,0.6756,0.67564,0.67559,0.67564,135700002.0
2006-12-06 19:56:00,0.67557,0.67557,0.67553,0.67555,143999998.0
2006-12-06 19:57:00,0.67552,0.67552,0.6754,0.6754,502000002.0
2006-12-06 19:58:00,0.67548,0.67548,0.67538,0.67538,251800002.0
2006-12-06 19:59:00,0.67542,0.67552,0.67542,0.6755,530899998.0
2006-12-06 20:00:00,0.67557,0.67557,0.67552,0.67552,181800001.0
2006-12-06 20:01:00,0.67552,0.67573,0.67548,0.67567,178300000.0
2006-12-06 20:02:00,0.67566,0.67566,0.67561,0.67561,131100001.0
2006-12-06 20:03:00,0.6756,0.67565,0.67558,0.67565,163400000.0
2006-12-06 20:04:00,0.67562,0.67562,0.6755,0.67558,94600001.0
2006-12-06 20:05:00,0.67559,0.67559,0.67555,0.67555,104700001.0
2006-12-06 20:06:00,0.67552,0.67553,0.6755,0.6755,108899998.0
2006-12-06 20:07:00,0.67552,0.67558,0.67552,0.67553,207000004.0
2006-12-06 20:08:00,0.67555,0.67555,0.67548,0.6755,603000000.0
2006-12-06 20:09:00,0.67548,0.67552,0.67541,0.67552,192500005.0
2006-12-06 20:10:00,0.67551,0.67553,0.67546,0.67549,250300004.0
2006-12-06 20:11:00,0.6755,0.67562,0.6755,0.6756,260800000.0
2006-12-06 20:12:00,0.67562,0.67566,0.67556,0.67561,1004499990.0
2006-12-06 20:13:00,0.67553,0.67558,0.67546,0.67553,325300004.0
2006-12-06 20:14:00,0.67554,0.67556,0.67549,0.67556,288699998.0
2006-12-06 20:15:00,0.67561,0.67563,0.67556,0.6756,861200003.0
2006-12-06 20:16:00,0.6756,0.6756,0.67553,0.67553,490699991.0
2006-12-06 20:17:00,0.67563,0.67563,0.67554,0.67555,68199999.0
2006-12-06 20:18:00,0.67555,0.67559,0.67551,0.67552,330000000.0
2006-12-06 20:19:00,0.67552,0.67552,0.67545,0.67545,429099998.0
2006-12-06 20:20:00,0.67549,0.67556,0.67549,0.67553,336100001.0
2006-12-06 20:21:00,0.67551,0.67558,0.67549,0.67552,125299999.0
2006-12-06 20:22:00,0.67553,0.67555,0.6755,0.67555,141699996.0
2006-12-06 20:23:00,0.67555,0.67558,0.67555,0.67555,546699997.0
2006-12-06 20:24:00,0.6755,0.67557,0.67547,0.67554,261999997.0
2006-12-06 20:25:00,0.67554,0.67559,0.67548,0.67558,448499997.0
2006-12-06 20:26:00,0.67558,0.6756,0.67548,0.67555,941999996.0
2006-12-06 20:27:00,0.67553,0.67558,0.67549,0.67557,309100006.0
2006-12-06 20:28:00,0.67561,0.67561,0.6755,0.67551,581000002.0
2006-12-06 20:29:00,0.67554,0.6756,0.67551,0.67552,637300003.0
2006-12-06 20:30:00,0.67554,0.67564,0.67553,0.67563,1958100001.0
2006-12-06 20:31:00,0.6756,0.6756,0.67547,0.6755,1125800006.0
2006-12-06 20:32:00,0.67553,0.67563,0.67553,0.67563,1719500001.0
2006-12-06 20:33:00,0.67565,0.67568,0.67565,0.67565,315699999.0
2006-12-06 20:34:00,0.67561,0.67563,0.67559,0.67561,366399999.0
2006-12-06 20:35:00,0.67563,0.67565,0.67555,0.67565,309299998.0
2006-12-06 20:36:00,0.67563,0.67563,0.67556,0.67561,247900003.0
2006-12-06 20:37:00,0.67562,0.67565,0.6756,0.67562,657100002.0
2006-12-06 20:38:00,0.67559,0.67568,0.67558,0.6756,761099997.0
2006-12-06 20:39:00,0.6756,0.67565,0.6756,0.6756,485000005.0
2006-12-06 20:40:00,0.6756,0.67565,0.6756,0.67562,533299998.0
2006-12-06 20:41:00,0.67562,0.67562,0.67555,0.6756,444899998.0
2006-12-06 20:42:00,0.67558,0.67564,0.67558,0.67564,136100005.0
2006-12-06 20:43:00,0.67563,0.67564,0.67555,0.67555,541700002.0
2006-12-06 20:44:00,0.6756,0.67561,0.67555,0.67561,896800006.0
2006-12-06 20:45:00,0.67561,0.67565,0.67556,0.67562,469400002.0
2006-12-06 20:46:00,0.67567,0.67567,0.6756,0.67562,267599997.0
2006-12-06 20:47:00,0.67562,0.67568,0.6756,0.67562,550800003.0
2006-12-06 20:48:00,0.6756,0.67566,0.67556,0.67556,705900004.0
2006-12-06 20:49:00,0.67559,0.6757,0.67559,0.67565,296899998.0
2006-12-06 20:50:00,0.67568,0.67575,0.67559,0.67568,1555800003.0
2006-12-06 20:51:00,0.67569,0.67575,0.67566,0.67568,490899999.0
2006-12-06 20:52:00,0.6757,0.67576,0.67565,0.67571,653800003.0
2006-12-06 20:53:00,0.67573,0.67573,0.67566,0.67567,1109900006.0
2006-12-06 20:54:00,0.67572,0.67577,0.67567,0.67575,741399991.0
2006-12-06 20:55:00,0.67575,0.67579,0.6757,0.67576,438299993.0
2006-12-06 20:56:00,0.67578,0.67586,0.67571,0.67578,1043099999.0
2006-12-06 20:57:00,0.67577,0.67583,0.67571,0.67571,1245399995.0
2006-12-06 20:58:00,0.6757,0.67581,0.6757,0.67572,581400004.0
2006-12-06 20:59:00,0.67573,0.67582,0.67572,0.67572,1535600004.0
2006-12-06 21:00:00,0.67572,0.67577,0.67568,0.6757,1572500007.0
2006-12-06 21:01:00,0.67571,0.6758,0.67568,0.67578,1243299995.0
2006-12-06 21:02:00,0.6758,0.67581,0.67568,0.67572,466900000.0
2006-12-06 21:03:00,0.67573,0.6758,0.67572,0.67577,765899995.0
2006-12-06 21:04:00,0.67577,0.67577,0.67572,0.67572,493500003.0
2006-12-06 21:05:00,0.67571,0.67579,0.67569,0.67576,641900003.0
2006-12-06 21:06:00,0.67576,0.67576,0.67568,0.6757,566999999.0
2006-12-06 21:07:00,0.67571,0.67583,0.67571,0.6758,222499995.0
2006-12-06 21:08:00,0.6758,0.67585,0.6758,0.67581,151400001.0
2006-12-06 21:09:00,0.67586,0.6759,0.67584,0.67585,440200003.0
2006-12-06 21:10:00,0.67585,0.67592,0.67583,0.67592,89800000.0
2006-12-06 21:11:00,0.67593,0.67593,0.67584,0.67585,203000005.0
2006-12-06 21:12:00,0.67582,0.67585,0.67581,0.67582,96600000.0
2006-12-06 21:13:00,0.67582,0.67586,0.67581,0.67582,387000005.0
2006-12-06 21:14:00,0.67585,0.67589,0.67579,0.6758,837400011.0
2006-12-06 21:15:00,0.6758,0.67584,0.67577,0.67584,261599997.0
2006-12-06 21:16:00,0.67583,0.67588,0.67583,0.67587,273699999.0
2006-12-06 21:17:00,0.67585,0.67591,0.67585,0.67591,152000001.0
2006-12-06 21:18:00,0.67587,0.67587,0.67581,0.67585,138600001.0
2006-12-06 21:19:00,0.67582,0.67583,0.67575,0.67575,708099997.0
2006-12-06 21:20:00,0.67581,0.67585,0.67578,0.67582,1104999994.0
2006-12-06 21:21:00,0.67583,0.67583,0.67576,0.67582,307099995.0
2006-12-06 21:22:00,0.67585,0.67585,0.67577,0.67585,804200002.0
2006-12-06 21:23:00,0.67582,0.67582,0.6758,0.6758,81799998.0
2006-12-06 21:24:00,0.67582,0.67583,0.67575,0.67575,183900003.0
2006-12-06 21:25:00,0.67577,0.67578,0.67571,0.67574,187899998.0
2006-12-06 21:26:00,0.6758,0.67582,0.67575,0.67575,111300000.0
2006-12-06 21:27:00,0.67575,0.6758,0.67574,0.6758,93499999.0
2006-12-06 21:28:00,0.6758,0.67581,0.67571,0.67573,235999999.0
2006-12-06 21:29:00,0.67574,0.67577,0.67574,0.67577,94399996.0
2006-12-06 21:30:00,0.67573,0.67577,0.67571,0.67577,76399999.0
2006-12-06 21:31:00,0.67578,0.67578,0.67572,0.67578,155299999.0
2006-12-06 21:32:00,0.67578,0.67583,0.67574,0.67583,605700002.0
2006-12-06 21:33:00,0.67585,0.67588,0.67582,0.67582,453499995.0
2006-12-06 21:34:00,0.67582,0.67585,0.67582,0.67582,581799997.0
2006-12-06 21:35:00,0.67586,0.67589,0.67583,0.67588,374500003.0
2006-12-06 21:36:00,0.67584,0.67584,0.67577,0.67578,178000000.0
2006-12-06 21:37:00,0.67585,0.67585,0.6758,0.67585,258700005.0
2006-12-06 21:38:00,0.6758,0.67585,0.67577,0.67582,154199998.0
2006-12-06 21:39:00,0.67575,0.67584,0.67575,0.67584,202499999.0
2006-12-06 21:40:00,0.67581,0.67586,0.67577,0.67577,154700004.0
2006-12-06 21:41:00,0.67575,0.67583,0.67575,0.67583,137700002.0
2006-12-06 21:42:00,0.67578,0.67578,0.67571,0.67571,196400000.0
2006-12-06 21:43:00,0.6757,0.67576,0.67567,0.67571,316400000.0
2006-12-06 21:44:00,0.67572,0.67573,0.67564,0.67573,558199994.0
2006-12-06 21:45:00,0.67572,0.67573,0.67568,0.67573,40800000.0
2006-12-06 21:46:00,0.67574,0.67575,0.67571,0.67575,551900003.0
2006-12-06 21:47:00,0.67575,0.67575,0.67571,0.67571,188100001.0
2006-12-06 21:48:00,0.67573,0.67573,0.67565,0.6757,142900004.0
2006-12-06 21:49:00,0.67572,0.67575,0.67572,0.67575,143600003.0
2006-12-06 21:50:00,0.6757,0.67575,0.67568,0.67575,72600001.0
2006-12-06 21:51:00,0.67575,0.67575,0.67572,0.67572,209099995.0
2006-12-06 21:52:00,0.6757,0.67577,0.6757,0.6757,140999999.0
2006-12-06 21:53:00,0.67572,0.67572,0.67561,0.67562,75899999.0
2006-12-06 21:54:00,0.67559,0.67566,0.67558,0.6756,266800000.0
2006-12-06 21:55:00,0.67559,0.67564,0.67559,0.6756,274100001.0
2006-12-06 21:56:00,0.6756,0.6756,0.6755,0.6755,219400007.0
2006-12-06 21:57:00,0.67554,0.67565,0.67553,0.67559,172000004.0
2006-12-06 21:58:00,0.67558,0.67565,0.67558,0.67565,127800000.0
2006-12-06 21:59:00,0.67565,0.67575,0.67557,0.67575,382800000.0
2006-12-06 22:00:00,0.67567,0.67573,0.67565,0.67565,132300001.0
2006-12-06 22:01:00,0.67565,0.67565,0.67557,0.6756,381200003.0
2006-12-06 22:02:00,0.67561,0.67567,0.67555,0.67555,452399995.0
2006-12-06 22:03:00,0.67555,0.6756,0.67555,0.6756,329799997.0
2006-12-06 22:04:00,0.67558,0.67563,0.67554,0.67563,166400004.0
2006-12-06 22:05:00,0.67559,0.67562,0.67559,0.6756,171600000.0
2006-12-06 22:06:00,0.67561,0.67562,0.67559,0.67562,197199996.0
2006-12-06 22:07:00,0.67558,0.6756,0.67554,0.6756,99799999.0
2006-12-06 22:08:00,0.67557,0.67558,0.67551,0.67553,195700000.0
2006-12-06 22:09:00,0.67557,0.6756,0.67557,0.6756,147599998.0
2006-12-06 22:10:00,0.67557,0.67565,0.67557,0.67561,82600002.0
2006-12-06 22:11:00,0.67565,0.67565,0.67562,0.67562,100500002.0
2006-12-06 22:12:00,0.67563,0.67565,0.6756,0.67562,496799999.0
2006-12-06 22:13:00,0.67564,0.67569,0.67564,0.67568,78200000.0
2006-12-06 22:14:00,0.67568,0.6757,0.67567,0.6757,113400002.0
2006-12-06 22:15:00,0.67572,0.67578,0.67569,0.67569,493700005.0
2006-12-06 22:16:00,0.67568,0.67572,0.67566,0.67567,592500001.0
2006-12-06 22:17:00,0.67571,0.67573,0.67569,0.67569,190299999.0
2006-12-06 22:18:00,0.67572,0.67573,0.67572,0.67573,32600001.0
2006-12-06 22:19:00,0.67574,0.6758,0.67573,0.67573,151000000.0
2006-12-06 22:20:00,0.67571,0.67571,0.67564,0.67564,135199995.0
2006-12-06 22:21:00,0.67562,0.67562,0.67557,0.67559,352600002.0
2006-12-06 22:22:00,0.67561,0.67569,0.67561,0.67568,352200002.0
2006-12-06 22:23:00,0.67568,0.67577,0.67562,0.67562,423900003.0
2006-12-06 22:24:00,0.67566,0.67573,0.67565,0.67572,366600002.0
2006-12-06 22:25:00,0.67565,0.67573,0.67564,0.67573,218099997.0
2006-12-06 22:26:00,0.67571,0.67571,0.67565,0.67571,287999997.0
2006-12-06 22:27:00,0.67571,0.67571,0.67564,0.67564,57000001.0
2006-12-06 22:28:00,0.67564,0.6757,0.67564,0.6757,247500002.0
2006-12-06 22:29:00,0.67572,0.67572,0.67557,0.67557,252200001.0
2006-12-06 22:30:00,0.67561,0.6757,0.67561,0.67564,64700002.0
2006-12-06 22:31:00,0.67561,0.67561,0.67557,0.67559,110799998.0
2006-12-06 22:32:00,0.67563,0.67563,0.6756,0.6756,232199997.0
2006-12-06 22:33:00,0.6756,0.67563,0.6756,0.67563,210600001.0
2006-12-06 22:34:00,0.67561,0.67561,0.67555,0.67559,246999998.0
2006-12-06 22:35:00,0.6756,0.67563,0.67555,0.67563,311999997.0
2006-12-06 22:36:00,0.67562,0.67565,0.67558,0.67558,127399999.0
2006-12-06 22:37:00,0.67555,0.67558,0.67545,0.6755,386300000.0
2006-12-06 22:38:00,0.67549,0.67549,0.6754,0.6754,53499998.0
2006-12-06 22:39:00,0.67539,0.6755,0.67539,0.6755,242600000.0
2006-12-06 22:40:00,0.67548,0.67548,0.67542,0.67542,452600005.0
2006-12-06 22:41:00,0.67542,0.67551,0.67542,0.67548,283899994.0
2006-12-06 22:42:00,0.6754,0.6755,0.6754,0.67549,234699997.0
2006-12-06 22:43:00,0.67548,0.67548,0.67546,0.67546,12300000.0
2006-12-06 22:44:00,0.67547,0.67553,0.67547,0.67553,179600004.0
2006-12-06 22:45:00,0.67557,0.67557,0.67548,0.67554,212499996.0
2006-12-06 22:46:00,0.6755,0.67556,0.6755,0.67556,61199999.0
2006-12-06 22:47:00,0.67556,0.67556,0.67549,0.6755,55000000.0
2006-12-06 22:48:00,0.67548,0.67554,0.67546,0.67548,238600000.0
2006-12-06 22:49:00,0.67558,0.67558,0.6755,0.6755,72900002.0
2006-12-06 22:50:00,0.67552,0.67552,0.67545,0.67548,82100000.0
2006-12-06 22:51:00,0.67551,0.67551,0.67544,0.67547,119500000.0
2006-12-06 22:52:00,0.67549,0.6755,0.67546,0.67546,18900000.0
2006-12-06 22:53:00,0.67546,0.67558,0.67546,0.6755,53400001.0
2006-12-06 22:54:00,0.67548,0.67555,0.67548,0.67551,201199996.0
2006-12-06 22:55:00,0.67552,0.67552,0.6755,0.6755,166699999.0
2006-12-06 22:56:00,0.67551,0.67553,0.67547,0.67553,80699999.0
2006-12-06 22:57:00,0.67549,0.6755,0.67544,0.67548,289500003.0
2006-12-06 22:58:00,0.67548,0.67551,0.67542,0.67545,451899991.0
2006-12-06 22:59:00,0.67545,0.67552,0.67532,0.67532,218099998.0
2006-12-06 23:00:00,0.67517,0.67556,0.67517,0.67553,167700000.0
2006-12-06 23:01:00,0.67558,0.67561,0.67551,0.67557,73500002.0
2006-12-06 23:02:00,0.67551,0.67557,0.67549,0.67552,81400000.0
2006-12-06 23:03:00,0.67555,0.67555,0.67548,0.6755,113199999.0
2006-12-06 23:04:00,0.67547,0.67555,0.67547,0.67549,53500001.0
2006-12-06 23:05:00,0.67559,0.67565,0.67559,0.67565,312199995.0
2006-12-06 23:06:00,0.67578,0.67578,0.67548,0.67561,215700003.0
2006-12-06 23:07:00,0.67565,0.67565,0.67561,0.67562,141299997.0
2006-12-06 23:08:00,0.67565,0.67565,0.67555,0.6756,273999993.0
2006-12-06 23:09:00,0.67565,0.67567,0.6756,0.67565,244200000.0
2006-12-06 23:10:00,0.67559,0.67559,0.67549,0.67555,200200002.0
2006-12-06 23:11:00,0.6756,0.67566,0.67555,0.67561,265999998.0
2006-12-06 23:12:00,0.67563,0.67568,0.67562,0.67568,118900001.0
2006-12-06 23:13:00,0.6756,0.67561,0.67557,0.67557,98899999.0
2006-12-06 23:14:00,0.67553,0.67569,0.67553,0.67562,153000001.0
2006-12-06 23:15:00,0.67563,0.67569,0.67559,0.67565,170199996.0
2006-12-06 23:16:00,0.6757,0.6757,0.67561,0.67563,140500000.0
2006-12-06 23:17:00,0.6757,0.67577,0.67566,0.67577,238300001.0
2006-12-06 23:18:00,0.6757,0.67571,0.6756,0.67568,118100002.0
2006-12-06 23:19:00,0.6757,0.67571,0.6757,0.67571,19200000.0
2006-12-06 23:20:00,0.67569,0.67573,0.67565,0.67567,173199997.0
2006-12-06 23:21:00,0.67568,0.67568,0.6756,0.67563,118700000.0
2006-12-06 23:22:00,0.67564,0.67571,0.67563,0.67563,179600001.0
2006-12-06 23:23:00,0.6756,0.67562,0.67555,0.67558,273600002.0
2006-12-06 23:24:00,0.67567,0.67568,0.67567,0.67568,52300002.0
2006-12-06 23:25:00,0.67566,0.67569,0.67566,0.67569,86199998.0
2006-12-06 23:26:00,0.67561,0.67573,0.6756,0.67573,161699999.0
2006-12-06 23:27:00,0.67568,0.67568,0.67566,0.67566,23099999.0
2006-12-06 23:28:00,0.67568,0.67568,0.67561,0.67564,147300004.0
2006-12-06 23:29:00,0.67566,0.67571,0.67558,0.67567,152899996.0
2006-12-06 23:30:00,0.6757,0.6757,0.67559,0.67563,234300002.0
2006-12-06 23:31:00,0.67567,0.67575,0.67566,0.6757,102900002.0
2006-12-06 23:32:00,0.6757,0.67573,0.67568,0.67573,170599999.0
2006-12-06 23:33:00,0.67578,0.67578,0.6757,0.67575,112300001.0
2006-12-06 23:34:00,0.67573,0.67573,0.67566,0.67567,174599995.0
2006-12-06 23:35:00,0.6757,0.67575,0.67567,0.67575,112300001.0
2006-12-06 23:36:00,0.67571,0.67571,0.67563,0.67569,185499996.0
2006-12-06 23:37:00,0.67573,0.67575,0.6757,0.67575,24699999.0
2006-12-06 23:38:00,0.67568,0.67576,0.67568,0.67572,117099999.0
2006-12-06 23:39:00,0.67573,0.67576,0.67569,0.67574,159600006.0
2006-12-06 23:40:00,0.67573,0.67573,0.6757,0.6757,16700000.0
2006-12-06 23:41:00,0.67566,0.67566,0.67558,0.67565,82299999.0
2006-12-06 23:42:00,0.67568,0.67568,0.6755,0.67552,204100002.0
2006-12-06 23:43:00,0.67563,0.67563,0.67554,0.67554,180099994.0
2006-12-06 23:44:00,0.67565,0.67565,0.6755,0.67557,127800002.0
2006-12-06 23:45:00,0.67551,0.67553,0.67551,0.67552,66900000.0
2006-12-06 23:46:00,0.67547,0.67553,0.67547,0.6755,150599997.0
2006-12-06 23:47:00,0.67553,0.67556,0.67549,0.67554,82200000.0
2006-12-06 23:48:00,0.6755,0.67553,0.67546,0.67553,119800001.0
2006-12-06 23:49:00,0.6755,0.67553,0.6755,0.67553,23900000.0
2006-12-06 23:50:00,0.67556,0.67556,0.67547,0.67554,157199998.0
2006-12-06 23:51:00,0.67547,0.67548,0.67547,0.67548,107900002.0
2006-12-06 23:52:00,0.67535,0.67542,0.67535,0.67542,147000000.0
2006-12-06 23:53:00,0.67542,0.67546,0.67537,0.67537,174300004.0
2006-12-06 23:54:00,0.67545,0.67549,0.67542,0.67544,188400000.0
2006-12-06 23:55:00,0.6752,0.67544,0.67516,0.6753,214400004.0
2006-12-06 23:56:00,0.67549,0.6755,0.67547,0.67547,183499998.0
2006-12-06 23:57:00,0.6754,0.67542,0.67521,0.67522,190899997.0
2006-12-06 23:58:00,0.67548,0.67548,0.67517,0.67517,107600003.0
2006-12-06 23:59:00,0.67547,0.67556,0.67545,0.67545,176199996.0
2006-12-07 00:00:00,0.6753,0.67544,0.67529,0.67535,162200000.0
2006-12-07 00:01:00,0.6754,0.67543,0.67536,0.67539,111000002.0
2006-12-07 00:02:00,0.6754,0.6754,0.6754,0.6754,68800003.0
2006-12-07 00:03:00,0.67547,0.67547,0.6754,0.6754,82999998.0
2006-12-07 00:04:00,0.67542,0.67555,0.67542,0.67552,101300001.0
2006-12-07 00:05:00,0.67552,0.67563,0.67552,0.67563,104600000.0
2006-12-07 00:06:00,0.67561,0.67561,0.6755,0.67555,144600005.0
2006-12-07 00:07:00,0.67552,0.67553,0.67546,0.67549,166200002.0
2006-12-07 00:08:00,0.67553,0.67561,0.67553,0.67557,148300000.0
2006-12-07 00:09:00,0.67561,0.67562,0.6754,0.6754,101199999.0
2006-12-07 00:10:00,0.67543,0.6755,0.67543,0.67545,246900002.0
2006-12-07 00:11:00,0.67553,0.67555,0.67552,0.67552,90800001.0
2006-12-07 00:12:00,0.67556,0.67559,0.67552,0.67559,71900000.0
2006-12-07 00:13:00,0.67554,0.67554,0.67546,0.67554,170499997.0
2006-12-07 00:14:00,0.67554,0.67555,0.67547,0.6755,172999995.0
2006-12-07 00:15:00,0.67555,0.67555,0.6755,0.67554,32400000.0
2006-12-07 00:16:00,0.67551,0.67551,0.67537,0.67537,114600001.0
2006-12-07 00:17:00,0.67536,0.6754,0.67531,0.67535,116700002.0
2006-12-07 00:18:00,0.67532,0.67539,0.67532,0.67539,227500000.0
2006-12-07 00:19:00,0.67537,0.67537,0.67526,0.67532,243300004.0
2006-12-07 00:20:00,0.67538,0.67542,0.67537,0.6754,145699995.0
2006-12-07 00:21:00,0.67542,0.67542,0.6754,0.6754,12800000.0
2006-12-07 00:22:00,0.67539,0.67539,0.67529,0.67532,163000001.0
2006-12-07 00:23:00,0.67537,0.67547,0.67534,0.67547,169799998.0
2006-12-07 00:24:00,0.67548,0.67548,0.6754,0.67542,200300002.0
2006-12-07 00:25:00,0.67542,0.67547,0.67542,0.67543,64600000.0
2006-12-07 00:26:00,0.67551,0.67554,0.67549,0.67554,115700000.0
2006-12-07 00:27:00,0.6756,0.6756,0.67551,0.67555,58299998.0
2006-12-07 00:28:00,0.67547,0.67547,0.67539,0.67546,129300000.0
2006-12-07 00:29:00,0.67551,0.67551,0.67541,0.67541,185100002.0
2006-12-07 00:30:00,0.67552,0.67557,0.67552,0.67553,105299999.0
2006-12-07 00:31:00,0.67545,0.67545,0.67543,0.67543,48099999.0
2006-12-07 00:32:00,0.6754,0.67546,0.67538,0.67546,100400002.0
2006-12-07 00:33:00,0.6754,0.67545,0.6754,0.67545,103799999.0
2006-12-07 00:34:00,0.6754,0.67546,0.6754,0.67544,164699999.0
2006-12-07 00:35:00,0.6754,0.67547,0.6754,0.67547,147100000.0
2006-12-07 00:36:00,0.67546,0.67554,0.67546,0.67547,120900002.0
2006-12-07 00:37:00,0.67544,0.67552,0.67544,0.67548,187299998.0
2006-12-07 00:38:00,0.67549,0.67551,0.67544,0.67547,213499996.0
2006-12-07 00:39:00,0.67545,0.67554,0.67545,0.67548,86100002.0
2006-12-07 00:40:00,0.67548,0.67549,0.67542,0.67545,80600002.0
2006-12-07 00:41:00,0.67545,0.6755,0.67543,0.67547,160200001.0
2006-12-07 00:42:00,0.67541,0.67543,0.67541,0.67541,134099999.0
2006-12-07 00:43:00,0.6754,0.67545,0.6754,0.67545,9500000.0
2006-12-07 00:44:00,0.67546,0.67546,0.67536,0.67538,127000000.0
2006-12-07 00:45:00,0.67536,0.67542,0.67534,0.6754,328899995.0
2006-12-07 00:46:00,0.67539,0.6754,0.67528,0.6754,153200001.0
2006-12-07 00:47:00,0.67543,0.67545,0.67543,0.67545,101200000.0
2006-12-07 00:48:00,0.67543,0.67545,0.67542,0.67543,163200004.0
2006-12-07 00:49:00,0.67543,0.67543,0.67525,0.67525,135299996.0
2006-12-07 00:50:00,0.67528,0.67532,0.67522,0.67528,173299999.0
2006-12-07 00:51:00,0.67529,0.67534,0.67517,0.67528,131800001.0
2006-12-07 00:52:00,0.67519,0.67526,0.67515,0.67515,188700004.0
2006-12-07 00:53:00,0.6751,0.6752,0.6751,0.6752,65400000.0
2006-12-07 00:54:00,0.67523,0.67525,0.67517,0.67517,171700004.0
2006-12-07 00:55:00,0.67527,0.67529,0.67519,0.67521,164800000.0
2006-12-07 00:56:00,0.67527,0.67534,0.67522,0.67534,135600001.0
2006-12-07 00:57:00,0.67538,0.67541,0.67528,0.67528,156299999.0
2006-12-07 00:58:00,0.67529,0.67538,0.67529,0.67538,46300000.0
2006-12-07 00:59:00,0.67548,0.67554,0.67548,0.67554,48700001.0
2006-12-07 01:00:00,0.67557,0.67563,0.67552,0.67552,88600001.0
2006-12-07 01:01:00,0.67554,0.67554,0.67551,0.67551,8700000.0
2006-12-07 01:02:00,0.67557,0.67558,0.67553,0.67553,114799999.0
2006-12-07 01:03:00,0.67551,0.67553,0.67542,0.67549,310900004.0
2006-12-07 01:04:00,0.67549,0.67553,0.67545,0.67553,99500000.0
2006-12-07 01:05:00,0.67555,0.67558,0.67553,0.67558,122899999.0
2006-12-07 01:06:00,0.67555,0.67555,0.67548,0.6755,148400001.0
2006-12-07 01:07:00,0.67547,0.67554,0.67539,0.67539,106900000.0
2006-12-07 01:08:00,0.67541,0.67554,0.67541,0.67554,236300000.0
2006-12-07 01:09:00,0.67557,0.67559,0.67548,0.67551,222800001.0
2006-12-07 01:10:00,0.67553,0.67556,0.67543,0.67545,260000006.0
2006-12-07 01:11:00,0.67549,0.67552,0.67547,0.67547,77400002.0
2006-12-07 01:12:00,0.67543,0.67547,0.67543,0.67547,114599997.0
2006-12-07 01:13:00,0.67546,0.67549,0.67543,0.67549,140299997.0
2006-12-07 01:14:00,0.67554,0.67568,0.67554,0.67563,165500000.0
2006-12-07 01:15:00,0.6756,0.67566,0.6756,0.67566,176500001.0
2006-12-07 01:16:00,0.67566,0.67568,0.67559,0.67568,87299999.0
2006-12-07 01:17:00,0.67568,0.67568,0.67559,0.67559,111099998.0
2006-12-07 01:18:00,0.67551,0.67554,0.67549,0.6755,145300005.0
2006-12-07 01:19:00,0.6755,0.6755,0.67536,0.6754,154200002.0
2006-12-07 01:20:00,0.67541,0.67544,0.67536,0.6754,94600002.0
2006-12-07 01:21:00,0.67537,0.67537,0.67532,0.67532,29500000.0
2006-12-07 01:22:00,0.67536,0.67537,0.67533,0.67537,59000000.0
2006-12-07 01:23:00,0.67539,0.67539,0.67531,0.67536,117499999.0
2006-12-07 01:24:00,0.6754,0.67545,0.67539,0.67539,72499998.0
2006-12-07 01:25:00,0.67541,0.67541,0.67538,0.67538,112500003.0
2006-12-07 01:26:00,0.67535,0.67541,0.67535,0.67536,158900001.0
2006-12-07 01:27:00,0.6754,0.6754,0.67535,0.67535,92500003.0
2006-12-07 01:28:00,0.6754,0.6754,0.67533,0.67533,104600001.0
2006-12-07 01:29:00,0.67536,0.67546,0.67535,0.67546,56699998.0
2006-12-07 01:30:00,0.67541,0.67545,0.67538,0.67545,151000001.0
2006-12-07 01:31:00,0.67544,0.67544,0.67538,0.67543,250099997.0
2006-12-07 01:32:00,0.67546,0.67546,0.67539,0.6754,104599999.0
2006-12-07 01:33:00,0.67539,0.6754,0.67535,0.67536,162300001.0
2006-12-07 01:34:00,0.67542,0.67544,0.6754,0.67542,87800000.0
2006-12-07 01:35:00,0.67541,0.67543,0.67536,0.67539,74600001.0
2006-12-07 01:36:00,0.6754,0.67542,0.67538,0.67538,77599997.0
2006-12-07 01:37:00,0.6754,0.67545,0.67538,0.67545,256799998.0
2006-12-07 01:38:00,0.67541,0.67546,0.67534,0.67542,211799999.0
2006-12-07 01:39:00,0.67545,0.67547,0.6754,0.67547,110800003.0
2006-12-07 01:40:00,0.67543,0.67548,0.67543,0.67543,171700000.0
2006-12-07 01:41:00,0.67542,0.67549,0.67539,0.67539,253700000.0
2006-12-07 01:42:00,0.67541,0.67546,0.67541,0.67542,86900000.0
2006-12-07 01:43:00,0.67545,0.67545,0.67543,0.67543,51800001.0
2006-12-07 01:44:00,0.67545,0.67545,0.6754,0.67542,191200000.0
2006-12-07 01:45:00,0.67548,0.67552,0.67548,0.6755,130700000.0
2006-12-07 01:46:00,0.67551,0.67551,0.67541,0.67541,55200001.0
2006-12-07 01:47:00,0.67547,0.67554,0.67547,0.67554,163500000.0
2006-12-07 01:48:00,0.67546,0.67547,0.67535,0.67547,159300003.0
2006-12-07 01:49:00,0.67545,0.67548,0.6754,0.67548,90800001.0
2006-12-07 01:50:00,0.67547,0.67549,0.67544,0.67545,73400001.0
2006-12-07 01:51:00,0.67553,0.67553,0.67545,0.67551,107700002.0
2006-12-07 01:52:00,0.67552,0.67555,0.67548,0.67548,115000001.0
2006-12-07 01:53:00,0.67541,0.67548,0.6754,0.67545,255399996.0
2006-12-07 01:54:00,0.67545,0.67557,0.67543,0.67545,177199998.0
2006-12-07 01:55:00,0.67541,0.6755,0.67541,0.67544,184400002.0
2006-12-07 01:56:00,0.67544,0.67547,0.67542,0.67547,186000000.0
2006-12-07 01:57:00,0.6755,0.67561,0.6755,0.67557,70900000.0
2006-12-07 01:58:00,0.67549,0.67552,0.67543,0.6755,129500000.0
2006-12-07 01:59:00,0.67549,0.67554,0.67545,0.67552,234200000.0
2006-12-07 02:00:00,0.67552,0.67558,0.67551,0.67551,90699998.0
2006-12-07 02:01:00,0.67561,0.67564,0.67558,0.67561,296199996.0
2006-12-07 02:02:00,0.67558,0.67571,0.67558,0.6757,121200002.0
2006-12-07 02:03:00,0.67571,0.67573,0.67564,0.67573,36600000.0
2006-12-07 02:04:00,0.67578,0.67578,0.67566,0.67572,92100001.0
2006-12-07 02:05:00,0.67573,0.67573,0.67563,0.67565,246900003.0
2006-12-07 02:06:00,0.67561,0.67565,0.67555,0.67559,63900000.0
2006-12-07 02:07:00,0.67566,0.6757,0.67561,0.67566,194499999.0
2006-12-07 02:08:00,0.6757,0.67573,0.67561,0.67561,57400000.0
2006-12-07 02:09:00,0.67575,0.6758,0.67573,0.67573,85700001.0
2006-12-07 02:10:00,0.67573,0.67576,0.67565,0.67565,148400002.0
2006-12-07 02:11:00,0.67562,0.6757,0.67561,0.67561,114300002.0
2006-12-07 02:12:00,0.67566,0.67576,0.67566,0.6757,154400003.0
2006-12-07 02:13:00,0.67566,0.67568,0.67556,0.67568,232100003.0
2006-12-07 02:14:00,0.6756,0.6756,0.67549,0.6755,112499999.0
2006-12-07 02:15:00,0.6755,0.67562,0.67545,0.67562,160899996.0
2006-12-07 02:16:00,0.67562,0.67562,0.67552,0.67561,137599999.0
2006-12-07 02:17:00,0.67559,0.67559,0.67553,0.67559,190700001.0
2006-12-07 02:18:00,0.67567,0.67567,0.67558,0.67566,67399998.0
2006-12-07 02:19:00,0.67559,0.67565,0.67557,0.67565,289499999.0
2006-12-07 02:20:00,0.67562,0.67569,0.67561,0.67561,154400000.0
2006-12-07 02:21:00,0.67557,0.6756,0.67557,0.6756,16100000.0
2006-12-07 02:22:00,0.67562,0.67567,0.67562,0.67567,71700001.0
2006-12-07 02:23:00,0.67564,0.67564,0.67558,0.67558,72799999.0
2006-12-07 02:24:00,0.67557,0.67562,0.6755,0.6756,233900005.0
2006-12-07 02:25:00,0.67561,0.67564,0.67554,0.67555,165099999.0
2006-12-07 02:26:00,0.67558,0.67558,0.6755,0.67556,153000000.0
2006-12-07 02:27:00,0.67554,0.6756,0.67552,0.67552,177699996.0
2006-12-07 02:28:00,0.67554,0.67557,0.67551,0.67554,217600000.0
2006-12-07 02:29:00,0.67556,0.67558,0.67548,0.67558,134500001.0
2006-12-07 02:30:00,0.67561,0.67572,0.67561,0.67572,96100000.0
2006-12-07 02:31:00,0.6756,0.67569,0.6756,0.67569,136700002.0
2006-12-07 02:32:00,0.67568,0.67569,0.67564,0.67566,194800001.0
2006-12-07 02:33:00,0.67568,0.67568,0.67556,0.67563,229300005.0
2006-12-07 02:34:00,0.67564,0.67564,0.67556,0.6756,84400000.0
2006-12-07 02:35:00,0.67558,0.67558,0.67547,0.67547,120500000.0
2006-12-07 02:36:00,0.67542,0.67542,0.67537,0.67542,122300002.0
2006-12-07 02:37:00,0.67541,0.67544,0.67535,0.67544,149199998.0
2006-12-07 02:38:00,0.67541,0.67541,0.67528,0.67533,72200000.0
2006-12-07 02:39:00,0.67539,0.67539,0.67524,0.67533,178300001.0
2006-12-07 02:40:00,0.6754,0.6754,0.67531,0.67536,42300000.0
2006-12-07 02:41:00,0.6753,0.67538,0.6753,0.67538,99900001.0
2006-12-07 02:42:00,0.67537,0.67542,0.67534,0.67536,151800003.0
2006-12-07 02:43:00,0.67536,0.67536,0.67532,0.67532,20699999.0
2006-12-07 02:44:00,0.67537,0.6754,0.67537,0.6754,187500001.0
2006-12-07 02:45:00,0.67535,0.67538,0.67534,0.67534,66100000.0
2006-12-07 02:46:00,0.67529,0.67535,0.67529,0.67535,70299999.0
2006-12-07 02:47:00,0.67538,0.67539,0.67533,0.67539,136400000.0
2006-12-07 02:48:00,0.67541,0.67541,0.67537,0.67537,57999998.0
2006-12-07 02:49:00,0.67539,0.67544,0.67533,0.67533,90800001.0
2006-12-07 02:50:00,0.67531,0.67538,0.6753,0.67538,224999998.0
2006-12-07 02:51:00,0.67536,0.6754,0.67532,0.6754,183300004.0
2006-12-07 02:52:00,0.6754,0.6755,0.67531,0.6755,79300000.0
2006-12-07 02:53:00,0.67551,0.67551,0.67541,0.67549,249899995.0
2006-12-07 02:54:00,0.6755,0.67551,0.67544,0.67547,246100000.0
2006-12-07 02:55:00,0.67546,0.67546,0.67529,0.67542,138199996.0
2006-12-07 02:56:00,0.67537,0.6754,0.67531,0.6754,189699999.0
2006-12-07 02:57:00,0.6754,0.67546,0.6754,0.67546,51199998.0
2006-12-07 02:58:00,0.67551,0.67553,0.67548,0.67552,146800002.0
2006-12-07 02:59:00,0.67547,0.67551,0.67543,0.67551,145300003.0
2006-12-07 03:00:00,0.67552,0.67552,0.67543,0.67546,128000003.0
2006-12-07 03:01:00,0.67545,0.67556,0.67545,0.67554,115300002.0
2006-12-07 03:02:00,0.67561,0.67563,0.67559,0.67559,126099997.0
2006-12-07 03:03:00,0.67562,0.67571,0.67559,0.67571,119700000.0
2006-12-07 03:04:00,0.67571,0.67576,0.67567,0.6757,203700000.0
2006-12-07 03:05:00,0.67573,0.67579,0.67569,0.6757,260500003.0
2006-12-07 03:06:00,0.67573,0.67573,0.67561,0.6757,149200000.0
2006-12-07 03:07:00,0.67558,0.67563,0.67555,0.67563,94899999.0
2006-12-07 03:08:00,0.67561,0.67564,0.67559,0.67564,108999999.0
2006-12-07 03:09:00,0.67563,0.67563,0.67552,0.67552,42900000.0
2006-12-07 03:10:00,0.67555,0.67555,0.6755,0.67553,106800001.0
2006-12-07 03:11:00,0.6755,0.67555,0.6755,0.67552,102600001.0
2006-12-07 03:12:00,0.67551,0.67551,0.67539,0.67542,97700002.0
2006-12-07 03:13:00,0.67538,0.67544,0.67538,0.67541,156400001.0
2006-12-07 03:14:00,0.67545,0.67545,0.67542,0.67542,58200001.0
2006-12-07 03:15:00,0.67545,0.67545,0.6754,0.6754,11200000.0
2006-12-07 03:16:00,0.67542,0.67542,0.67534,0.67534,143299995.0
2006-12-07 03:17:00,0.6754,0.67546,0.67538,0.67546,125800002.0
2006-12-07 03:18:00,0.67546,0.67546,0.67539,0.67546,59300001.0
2006-12-07 03:19:00,0.67545,0.67545,0.67545,0.67545,51200000.0
2006-12-07 03:20:00,0.67541,0.67546,0.67538,0.67542,197099998.0
2006-12-07 03:21:00,0.6754,0.67547,0.6754,0.67547,29200000.0
2006-12-07 03:22:00,0.67545,0.67545,0.67545,0.67545,22299999.0
2006-12-07 03:23:00,0.67542,0.67542,0.67535,0.67536,218400002.0
2006-12-07 03:24:00,0.67549,0.67561,0.67546,0.67556,129300001.0
2006-12-07 03:25:00,0.67555,0.67558,0.67555,0.67555,55100000.0
2006-12-07 03:26:00,0.67552,0.67558,0.67544,0.67558,74800000.0
2006-12-07 03:27:00,0.67558,0.67558,0.6755,0.6755,79000000.0
2006-12-07 03:28:00,0.67547,0.67547,0.67543,0.67543,56400000.0
2006-12-07 03:29:00,0.67548,0.67552,0.67548,0.67552,58700002.0
2006-12-07 03:30:00,0.67557,0.67557,0.67547,0.6755,108200000.0
2006-12-07 03:31:00,0.67559,0.67561,0.67557,0.67561,31100000.0
2006-12-07 03:32:00,0.67559,0.6757,0.67557,0.6757,218200000.0
2006-12-07 03:33:00,0.67561,0.67576,0.67561,0.67576,87299998.0
2006-12-07 03:34:00,0.67571,0.67571,0.67562,0.67568,104000001.0
2006-12-07 03:35:00,0.6757,0.67573,0.67569,0.67571,105200002.0
2006-12-07 03:36:00,0.67565,0.67565,0.67549,0.67549,66200000.0
2006-12-07 03:37:00,0.67561,0.67562,0.67553,0.67553,127299998.0
2006-12-07 03:38:00,0.67554,0.67567,0.67553,0.67562,190099995.0
2006-12-07 03:39:00,0.67566,0.67572,0.67553,0.6756,119800002.0
2006-12-07 03:40:00,0.67559,0.67563,0.67559,0.67563,10400000.0
2006-12-07 03:41:00,0.67565,0.67566,0.6756,0.67566,100400002.0
2006-12-07 03:42:00,0.67568,0.67568,0.67563,0.67565,113999999.0
2006-12-07 03:43:00,0.67562,0.67568,0.6756,0.67568,95100000.0
2006-12-07 03:44:00,0.67563,0.67563,0.67556,0.67561,173900000.0
2006-12-07 03:45:00,0.67562,0.67565,0.67562,0.67565,9800000.0
2006-12-07 03:46:00,0.67564,0.67567,0.67561,0.67561,169499999.0
2006-12-07 03:47:00,0.67559,0.67563,0.67558,0.67558,107499999.0
2006-12-07 03:48:00,0.67561,0.67569,0.67561,0.67569,85599998.0
2006-12-07 03:49:00,0.6757,0.67572,0.67564,0.67564,133300000.0
2006-12-07 03:50:00,0.6756,0.67568,0.6756,0.67565,139299999.0
2006-12-07 03:51:00,0.67563,0.67564,0.67555,0.67558,137000000.0
2006-12-07 03:52:00,0.67558,0.67563,0.67552,0.67555,127500001.0
2006-12-07 03:53:00,0.67556,0.67562,0.67554,0.6756,211900002.0
2006-12-07 03:54:00,0.67561,0.67564,0.67556,0.67559,187900004.0
2006-12-07 03:55:00,0.67561,0.67565,0.67557,0.67558,179100004.0
2006-12-07 03:56:00,0.67558,0.67558,0.6755,0.6755,57399997.0
2006-12-07 03:57:00,0.6755,0.67554,0.67548,0.67552,115600002.0
2006-12-07 03:58:00,0.67545,0.67563,0.67545,0.67553,135800000.0
2006-12-07 03:59:00,0.67551,0.67565,0.67549,0.67549,153300000.0
2006-12-07 04:00:00,0.67557,0.67557,0.67556,0.67556,48600000.0
2006-12-07 04:01:00,0.67555,0.67559,0.6755,0.67559,139799998.0
2006-12-07 04:02:00,0.67559,0.67568,0.67557,0.6756,216000001.0
2006-12-07 04:03:00,0.6756,0.6756,0.67553,0.67556,88000001.0
2006-12-07 04:04:00,0.6756,0.6756,0.67557,0.67558,120300000.0
2006-12-07 04:05:00,0.67552,0.67568,0.67552,0.67568,184199998.0
2006-12-07 04:06:00,0.67564,0.67572,0.67564,0.67568,81500001.0
2006-12-07 04:07:00,0.6757,0.6757,0.6757,0.6757,24000000.0
2006-12-07 04:08:00,0.6757,0.6757,0.67567,0.67567,85400000.0
2006-12-07 04:09:00,0.67569,0.67573,0.67565,0.67573,96700000.0
2006-12-07 04:10:00,0.67575,0.67575,0.67572,0.67572,91800000.0
2006-12-07 04:11:00,0.67575,0.67578,0.6757,0.6757,197299996.0
2006-12-07 04:12:00,0.6758,0.6758,0.6757,0.6757,166199996.0
2006-12-07 04:13:00,0.67572,0.67573,0.67572,0.67573,47100000.0
2006-12-07 04:14:00,0.67568,0.67573,0.67563,0.67573,143700001.0
2006-12-07 04:15:00,0.67571,0.67581,0.67571,0.67572,190199998.0
2006-12-07 04:16:00,0.67575,0.67578,0.6757,0.67578,119200001.0
2006-12-07 04:17:00,0.67578,0.67578,0.67572,0.67577,84799998.0
2006-12-07 04:18:00,0.67581,0.67581,0.67579,0.67579,40600001.0
2006-12-07 04:19:00,0.67573,0.67582,0.67573,0.67574,190900000.0
2006-12-07 04:20:00,0.67574,0.67576,0.67569,0.67572,197700003.0
2006-12-07 04:21:00,0.67575,0.67578,0.67575,0.67578,36999998.0
2006-12-07 04:22:00,0.67578,0.67578,0.6757,0.6757,221299998.0
2006-12-07 04:23:00,0.67577,0.67584,0.67575,0.6758,115599999.0
2006-12-07 04:24:00,0.67575,0.6758,0.67575,0.6758,94000002.0
2006-12-07 04:25:00,0.6758,0.67581,0.67572,0.67572,88599998.0
2006-12-07 04:26:00,0.67568,0.67578,0.67568,0.67578,104500001.0
2006-12-07 04:27:00,0.6758,0.6758,0.67572,0.6758,89300001.0
2006-12-07 04:28:00,0.67575,0.67578,0.67575,0.67575,85300004.0
2006-12-07 04:29:00,0.67572,0.67573,0.67572,0.67573,37500000.0
2006-12-07 04:30:00,0.67573,0.67578,0.6757,0.6757,260399995.0
2006-12-07 04:31:00,0.67569,0.67573,0.67568,0.67572,149099997.0
2006-12-07 04:32:00,0.67568,0.67568,0.67563,0.67565,124600002.0
2006-12-07 04:33:00,0.67565,0.67565,0.67565,0.67565,35099998.0
2006-12-07 04:34:00,0.67562,0.67566,0.67559,0.67566,161999999.0
2006-12-07 04:35:00,0.67568,0.67568,0.6756,0.67563,209600001.0
2006-12-07 04:36:00,0.67565,0.67567,0.6756,0.67567,116599999.0
2006-12-07 04:37:00,0.67561,0.67565,0.67558,0.6756,167599997.0
2006-12-07 04:38:00,0.6756,0.67566,0.67558,0.67566,84600001.0
2006-12-07 04:39:00,0.67562,0.67563,0.67553,0.67555,309300003.0
2006-12-07 04:40:00,0.67564,0.67564,0.67564,0.67564,54900000.0
2006-12-07 04:41:00,0.67565,0.67565,0.67563,0.67563,164800000.0
2006-12-07 04:42:00,0.67565,0.67565,0.67555,0.67563,32300000.0
2006-12-07 04:43:00,0.67566,0.67571,0.67561,0.67561,132000003.0
2006-12-07 04:44:00,0.6756,0.67569,0.6756,0.67567,207000002.0
2006-12-07 04:45:00,0.67559,0.67568,0.67556,0.67568,143199996.0
2006-12-07 04:46:00,0.67569,0.67572,0.67565,0.6757,160400000.0
2006-12-07 04:47:00,0.67572,0.67578,0.67571,0.67578,99099998.0
2006-12-07 04:48:00,0.67578,0.67578,0.67575,0.67575,58500000.0
2006-12-07 04:49:00,0.67577,0.67582,0.67571,0.67578,95900001.0
2006-12-07 04:50:00,0.67578,0.67582,0.67572,0.67574,138700002.0
2006-12-07 04:51:00,0.67573,0.67578,0.67569,0.67578,162099999.0
2006-12-07 04:52:00,0.67574,0.67577,0.67573,0.67576,121199999.0
2006-12-07 04:53:00,0.67576,0.6758,0.67572,0.67576,123699999.0
2006-12-07 04:54:00,0.67573,0.67573,0.67571,0.67571,94199997.0
2006-12-07 04:55:00,0.67567,0.67574,0.67566,0.67572,108400001.0
2006-12-07 04:56:00,0.67572,0.67577,0.67572,0.67574,46400001.0
2006-12-07 04:57:00,0.6757,0.67576,0.6757,0.67576,61600003.0
2006-12-07 04:58:00,0.67571,0.67572,0.67569,0.67571,132200002.0
2006-12-07 04:59:00,0.67569,0.67571,0.67562,0.6757,103500001.0
2006-12-07 05:00:00,0.67567,0.67571,0.67567,0.67569,54200000.0
2006-12-07 05:01:00,0.67565,0.67573,0.67565,0.67573,97300002.0
2006-12-07 05:02:00,0.67571,0.67571,0.6757,0.6757,63800001.0
2006-12-07 05:03:00,0.67574,0.67576,0.67572,0.67573,121200003.0
2006-12-07 05:04:00,0.6757,0.67573,0.6757,0.67573,39700000.0
2006-12-07 05:05:00,0.67578,0.67578,0.67578,0.67578,32700001.0
2006-12-07 05:06:00,0.67579,0.67579,0.67579,0.67579,40900001.0
2006-12-07 05:07:00,0.6758,0.67582,0.6758,0.67582,111800002.0
2006-12-07 05:08:00,0.67579,0.67582,0.67572,0.67572,76500002.0
2006-12-07 05:09:00,0.6757,0.67578,0.6757,0.67578,75300000.0
2006-12-07 05:10:00,0.67577,0.6758,0.67572,0.67572,187599999.0
2006-12-07 05:11:00,0.67573,0.67575,0.6757,0.6757,148299999.0
2006-12-07 05:12:00,0.67574,0.67574,0.67567,0.67567,33700001.0
2006-12-07 05:13:00,0.67566,0.67574,0.67564,0.67574,101299999.0
2006-12-07 05:14:00,0.67573,0.67573,0.67563,0.6757,77499999.0
2006-12-07 05:15:00,0.6757,0.6757,0.6757,0.6757,46900002.0
2006-12-07 05:16:00,0.67575,0.67575,0.67569,0.67574,212299998.0
2006-12-07 05:17:00,0.67575,0.67583,0.67575,0.67575,95800001.0
2006-12-07 05:18:00,0.67563,0.67572,0.67558,0.67564,103799998.0
2006-12-07 05:19:00,0.67567,0.67575,0.67551,0.67551,197800003.0
2006-12-07 05:20:00,0.67575,0.67575,0.67566,0.67571,177999997.0
2006-12-07 05:21:00,0.67569,0.67569,0.67566,0.67568,70199999.0
2006-12-07 05:22:00,0.67569,0.67576,0.67567,0.67571,98100000.0
2006-12-07 05:23:00,0.67565,0.67572,0.67565,0.6757,162899996.0
2006-12-07 05:24:00,0.67568,0.67568,0.67561,0.67565,32600000.0
2006-12-07 05:25:00,0.6757,0.6757,0.6757,0.6757,27100000.0
2006-12-07 05:26:00,0.67568,0.67569,0.67564,0.67564,162700002.0
2006-12-07 05:27:00,0.67565,0.67568,0.67557,0.67568,108900000.0
2006-12-07 05:28:00,0.67572,0.67578,0.67572,0.67572,103600002.0
2006-12-07 05:29:00,0.67573,0.67573,0.67568,0.67568,104700002.0
2006-12-07 05:30:00,0.67568,0.67573,0.67565,0.67565,168800002.0
2006-12-07 05:31:00,0.67567,0.6757,0.67567,0.6757,72600002.0
2006-12-07 05:32:00,0.67565,0.67573,0.67565,0.67571,184500001.0
2006-12-07 05:33:00,0.6757,0.67578,0.6757,0.67572,162600001.0
2006-12-07 05:34:00,0.67566,0.67573,0.67566,0.67571,137999999.0
2006-12-07 05:35:00,0.67575,0.67575,0.67571,0.67571,112299998.0
2006-12-07 05:36:00,0.6757,0.67575,0.67569,0.67569,191500004.0
2006-12-07 05:37:00,0.67568,0.67568,0.6756,0.67568,165400001.0
2006-12-07 05:38:00,0.6756,0.67567,0.6756,0.67567,77999998.0
2006-12-07 05:39:00,0.67565,0.67565,0.67562,0.67562,43699998.0
2006-12-07 05:40:00,0.67569,0.6757,0.67565,0.6757,35000000.0
2006-12-07 05:41:00,0.67557,0.67567,0.67552,0.67565,116899999.0
2006-12-07 05:42:00,0.67568,0.67568,0.67566,0.67566,66300002.0
2006-12-07 05:43:00,0.67567,0.67576,0.67561,0.67565,295599998.0
2006-12-07 05:44:00,0.67572,0.67573,0.6756,0.6756,227000002.0
2006-12-07 05:45:00,0.67561,0.67565,0.67558,0.67558,73899998.0
2006-12-07 05:46:00,0.67569,0.67573,0.67569,0.67573,65500001.0
2006-12-07 05:47:00,0.6757,0.67578,0.6757,0.67575,394800006.0
2006-12-07 05:48:00,0.6757,0.6757,0.6756,0.6757,175800001.0
2006-12-07 05:49:00,0.67572,0.67572,0.67561,0.67564,212500000.0
2006-12-07 05:50:00,0.67568,0.67568,0.67561,0.67565,115800000.0
2006-12-07 05:51:00,0.67569,0.6757,0.67563,0.6757,204899996.0
2006-12-07 05:52:00,0.67566,0.67566,0.67557,0.67565,167399999.0
2006-12-07 05:53:00,0.67563,0.67565,0.67562,0.67562,71699998.0
2006-12-07 05:54:00,0.6756,0.67565,0.67557,0.67563,179199997.0
2006-12-07 05:55:00,0.67563,0.67563,0.67557,0.67557,55300002.0
2006-12-07 05:56:00,0.67554,0.67563,0.6755,0.67563,121099996.0
2006-12-07 05:57:00,0.67564,0.67569,0.67564,0.67566,47300001.0
2006-12-07 05:58:00,0.67563,0.67568,0.67561,0.67562,152600000.0
2006-12-07 05:59:00,0.67563,0.67564,0.67561,0.67561,31900000.0
2006-12-07 06:00:00,0.67566,0.6757,0.67564,0.6757,187699999.0
2006-12-07 06:01:00,0.67567,0.67571,0.67567,0.67571,94599999.0
2006-12-07 06:02:00,0.67568,0.67574,0.67553,0.67553,199300000.0
2006-12-07 06:03:00,0.67567,0.67567,0.67561,0.67561,45600000.0
2006-12-07 06:04:00,0.67562,0.67565,0.67562,0.67565,57300001.0
2006-12-07 06:05:00,0.67571,0.67573,0.67569,0.67572,146900001.0
2006-12-07 06:06:00,0.67568,0.67571,0.67565,0.67568,152399998.0
2006-12-07 06:07:00,0.67573,0.67573,0.67565,0.67573,180700001.0
2006-12-07 06:08:00,0.67575,0.67575,0.67575,0.67575,7200000.0
2006-12-07 06:09:00,0.67577,0.67585,0.67577,0.67578,173800000.0
2006-12-07 06:10:00,0.67589,0.676,0.67589,0.676,125400001.0
2006-12-07 06:11:00,0.6761,0.67613,0.67596,0.67604,215099996.0
2006-12-07 06:12:00,0.67604,0.67605,0.67594,0.67594,68700001.0
2006-12-07 06:13:00,0.67597,0.67599,0.67595,0.67597,170200002.0
2006-12-07 06:14:00,0.67592,0.676,0.67588,0.67594,121200000.0
2006-12-07 06:15:00,0.67593,0.67597,0.67593,0.67594,93400000.0
2006-12-07 06:16:00,0.67574,0.67603,0.67574,0.67588,187599995.0
2006-12-07 06:17:00,0.67597,0.67597,0.6759,0.67596,170700002.0
2006-12-07 06:18:00,0.67595,0.676,0.67593,0.676,68600002.0
2006-12-07 06:19:00,0.67598,0.67598,0.67586,0.67589,223499999.0
2006-12-07 06:20:00,0.67585,0.6759,0.67583,0.6759,232999998.0
2006-12-07 06:21:00,0.67593,0.67593,0.67592,0.67592,24700000.0
2006-12-07 06:22:00,0.67591,0.67592,0.67582,0.6759,173899997.0
2006-12-07 06:23:00,0.67589,0.6759,0.67583,0.67585,75800000.0
2006-12-07 06:24:00,0.67585,0.6759,0.67582,0.67584,195700000.0
2006-12-07 06:25:00,0.67582,0.67588,0.67582,0.67583,26300000.0
2006-12-07 06:26:00,0.67585,0.67592,0.67584,0.67584,75700001.0
2006-12-07 06:27:00,0.67587,0.67588,0.67575,0.67575,103100000.0
2006-12-07 06:28:00,0.6758,0.67585,0.67574,0.67582,241999997.0
2006-12-07 06:29:00,0.67583,0.67585,0.67581,0.67585,98699999.0
2006-12-07 06:30:00,0.67587,0.676,0.67587,0.676,66199999.0
2006-12-07 06:31:00,0.67598,0.67598,0.6759,0.67592,270800000.0
2006-12-07 06:32:00,0.67584,0.67592,0.67584,0.67585,181899998.0
2006-12-07 06:33:00,0.67587,0.67592,0.67585,0.67589,131699998.0
2006-12-07 06:34:00,0.67596,0.67596,0.67592,0.67595,64400000.0
2006-12-07 06:35:00,0.67598,0.67598,0.67589,0.67592,142900002.0
2006-12-07 06:36:00,0.67588,0.67593,0.67588,0.67593,48600001.0
2006-12-07 06:37:00,0.67595,0.67598,0.67587,0.67598,132500000.0
2006-12-07 06:38:00,0.6759,0.67594,0.6759,0.67593,113399999.0
2006-12-07 06:39:00,0.67598,0.67598,0.67591,0.67591,57899998.0
2006-12-07 06:40:00,0.67594,0.67597,0.67592,0.67592,250599998.0
2006-12-07 06:41:00,0.67593,0.67596,0.6759,0.6759,163099993.0
2006-12-07 06:42:00,0.67589,0.67591,0.67587,0.67587,165499999.0
2006-12-07 06:43:00,0.67586,0.67593,0.67586,0.6759,43800001.0
2006-12-07 06:44:00,0.67592,0.67596,0.6759,0.6759,149799999.0
2006-12-07 06:45:00,0.676,0.67602,0.67594,0.67594,157399999.0
2006-12-07 06:46:00,0.67595,0.67597,0.6759,0.6759,126300000.0
2006-12-07 06:47:00,0.67591,0.67598,0.67591,0.67597,116399998.0
2006-12-07 06:48:00,0.67598,0.67602,0.67596,0.67596,61100000.0
2006-12-07 06:49:00,0.67598,0.67604,0.67596,0.67602,89999999.0
2006-12-07 06:50:00,0.67599,0.67603,0.67599,0.67603,64799999.0
2006-12-07 06:51:00,0.67599,0.67599,0.67591,0.67597,113900001.0
2006-12-07 06:52:00,0.676,0.67603,0.67596,0.67603,268399998.0
2006-12-07 06:53:00,0.67606,0.67606,0.67595,0.67595,76600000.0
2006-12-07 06:54:00,0.67597,0.67603,0.67595,0.67603,127299999.0
2006-12-07 06:55:00,0.67601,0.67601,0.6759,0.67599,90400000.0
2006-12-07 06:56:00,0.67594,0.67598,0.6759,0.67594,151199999.0
2006-12-07 06:57:00,0.67595,0.67607,0.67595,0.67607,191400000.0
2006-12-07 06:58:00,0.67607,0.67607,0.67593,0.67602,190099998.0
2006-12-07 06:59:00,0.67607,0.67611,0.67598,0.6761,230999999.0
2006-12-07 07:00:00,0.67603,0.67605,0.67597,0.67605,163400000.0
2006-12-07 07:01:00,0.67605,0.67605,0.67594,0.67594,109300000.0
2006-12-07 07:02:00,0.67594,0.676,0.6758,0.6758,128600001.0
2006-12-07 07:03:00,0.67586,0.67591,0.67586,0.67591,51300000.0
2006-12-07 07:04:00,0.67588,0.67592,0.67583,0.67591,80900002.0
2006-12-07 07:05:00,0.67594,0.67594,0.67584,0.67585,36700001.0
2006-12-07 07:06:00,0.67587,0.67587,0.67585,0.67587,78000003.0
2006-12-07 07:07:00,0.67588,0.67588,0.67579,0.6758,173599999.0
2006-12-07 07:08:00,0.6758,0.6758,0.67576,0.67577,91700003.0
2006-12-07 07:09:00,0.67575,0.67583,0.67575,0.67583,90999999.0
2006-12-07 07:10:00,0.67579,0.67579,0.67573,0.67575,136700000.0
2006-12-07 07:11:00,0.67578,0.67584,0.67578,0.67584,156500001.0
2006-12-07 07:12:00,0.67586,0.67586,0.67577,0.67578,152500002.0
2006-12-07 07:13:00,0.67581,0.67585,0.67581,0.67584,73300000.0
2006-12-07 07:14:00,0.67583,0.67584,0.67576,0.67582,119300001.0
2006-12-07 07:15:00,0.67582,0.67583,0.67578,0.67583,45800000.0
2006-12-07 07:16:00,0.67585,0.67585,0.67582,0.67585,130000001.0
2006-12-07 07:17:00,0.6758,0.67583,0.67576,0.67583,83800002.0
2006-12-07 07:18:00,0.67588,0.67588,0.67583,0.67586,129400001.0
2006-12-07 07:19:00,0.67585,0.67587,0.67571,0.67571,90000002.0
2006-12-07 07:20:00,0.67573,0.67577,0.67569,0.6757,243299998.0
2006-12-07 07:21:00,0.67578,0.67584,0.67575,0.67581,175200000.0
2006-12-07 07:22:00,0.6758,0.67587,0.6758,0.67582,220300000.0
2006-12-07 07:23:00,0.67584,0.67597,0.6758,0.67593,223599996.0
2006-12-07 07:24:00,0.6759,0.67603,0.67588,0.67603,169999999.0
2006-12-07 07:25:00,0.67594,0.67597,0.67591,0.67595,87200000.0
2006-12-07 07:26:00,0.67597,0.67598,0.67591,0.67593,138099998.0
2006-12-07 07:27:00,0.67592,0.67599,0.67592,0.67595,182600000.0
2006-12-07 07:28:00,0.6759,0.6759,0.6759,0.6759,9700000.0
2006-12-07 07:29:00,0.67598,0.67602,0.67598,0.676,158800001.0
2006-12-07 07:30:00,0.676,0.67602,0.67592,0.67597,212200001.0
2006-12-07 07:31:00,0.67601,0.67602,0.67594,0.67597,212100000.0
2006-12-07 07:32:00,0.67591,0.67592,0.67587,0.67592,64500001.0
2006-12-07 07:33:00,0.67591,0.67595,0.67588,0.67588,66400000.0
2006-12-07 07:34:00,0.67587,0.67601,0.67587,0.67595,196999999.0
2006-12-07 07:35:00,0.67593,0.67601,0.67591,0.67601,100000002.0
2006-12-07 07:36:00,0.67597,0.67597,0.67596,0.67596,26200000.0
2006-12-07 07:37:00,0.67591,0.67601,0.67591,0.676,315900001.0
2006-12-07 07:38:00,0.676,0.67602,0.67595,0.67602,151699999.0
2006-12-07 07:39:00,0.67604,0.67611,0.67604,0.67607,122900002.0
2006-12-07 07:40:00,0.67607,0.67607,0.67598,0.67607,129099997.0
2006-12-07 07:41:00,0.6761,0.67615,0.67609,0.67615,137399997.0
2006-12-07 07:42:00,0.67614,0.67617,0.67612,0.67612,79599999.0
2006-12-07 07:43:00,0.67608,0.67621,0.67597,0.67597,201599999.0
2006-12-07 07:44:00,0.67586,0.67591,0.67586,0.67591,100600000.0
2006-12-07 07:45:00,0.6759,0.67599,0.6759,0.67597,168700003.0
2006-12-07 07:46:00,0.67599,0.67604,0.67596,0.67596,88200000.0
2006-12-07 07:47:00,0.67596,0.67605,0.67595,0.676,191200001.0
2006-12-07 07:48:00,0.67602,0.67606,0.67601,0.67602,195799999.0
2006-12-07 07:49:00,0.676,0.67605,0.676,0.67603,177800000.0
2006-12-07 07:50:00,0.67604,0.67605,0.67599,0.67599,241099998.0
2006-12-07 07:51:00,0.67599,0.67602,0.67593,0.67593,137100005.0
2006-12-07 07:52:00,0.6759,0.67593,0.67579,0.67579,113400000.0
2006-12-07 07:53:00,0.67585,0.67595,0.67585,0.67595,61099998.0
2006-12-07 07:54:00,0.67583,0.67589,0.67583,0.67587,173600000.0
2006-12-07 07:55:00,0.67595,0.67595,0.67582,0.67587,112999997.0
2006-12-07 07:56:00,0.67586,0.67592,0.67584,0.67587,168200004.0
2006-12-07 07:57:00,0.67585,0.67594,0.67581,0.67581,175499998.0
2006-12-07 07:58:00,0.67583,0.67583,0.67568,0.6757,100600000.0
2006-12-07 07:59:00,0.67573,0.67573,0.67567,0.6757,129799998.0
2006-12-07 08:00:00,0.67564,0.6757,0.67558,0.67559,192800002.0
2006-12-07 08:01:00,0.67564,0.6757,0.67564,0.67568,105100000.0
2006-12-07 08:02:00,0.6757,0.6757,0.6757,0.6757,43900002.0
2006-12-07 08:03:00,0.67566,0.6758,0.67565,0.6758,99099999.0
2006-12-07 08:04:00,0.67577,0.67583,0.67575,0.67583,123100003.0
2006-12-07 08:05:00,0.67585,0.67592,0.67575,0.67575,149799998.0
2006-12-07 08:06:00,0.67577,0.67578,0.6757,0.67578,129299998.0
2006-12-07 08:07:00,0.67576,0.67577,0.67576,0.67577,54300002.0
2006-12-07 08:08:00,0.67579,0.6758,0.67576,0.6758,79000000.0
2006-12-07 08:09:00,0.6758,0.6758,0.6758,0.6758,29500000.0
2006-12-07 08:10:00,0.67577,0.67577,0.6757,0.67575,175700001.0
2006-12-07 08:11:00,0.67574,0.67579,0.67574,0.67578,196200003.0
2006-12-07 08:12:00,0.67582,0.67583,0.67576,0.67583,178900002.0
2006-12-07 08:13:00,0.67583,0.67583,0.67579,0.67579,13700000.0
2006-12-07 08:14:00,0.67583,0.6759,0.67558,0.67558,185000000.0
2006-12-07 08:15:00,0.67584,0.67584,0.67578,0.67578,29400000.0
2006-12-07 08:16:00,0.67586,0.67589,0.67582,0.67589,144099997.0
2006-12-07 08:17:00,0.67587,0.67592,0.67575,0.67589,146000001.0
2006-12-07 08:18:00,0.67585,0.6759,0.67583,0.67585,156399997.0
2006-12-07 08:19:00,0.6758,0.67596,0.6758,0.67592,145000002.0
2006-12-07 08:20:00,0.67586,0.67593,0.67584,0.6759,84100002.0
2006-12-07 08:21:00,0.67597,0.67602,0.67589,0.67589,233800000.0
2006-12-07 08:22:00,0.67593,0.67593,0.6759,0.6759,31900000.0
2006-12-07 08:23:00,0.67588,0.67589,0.67585,0.67585,115999998.0
2006-12-07 08:24:00,0.67583,0.6759,0.67583,0.6759,154400001.0
2006-12-07 08:25:00,0.67584,0.67593,0.67583,0.67593,109500000.0
2006-12-07 08:26:00,0.67583,0.67583,0.67571,0.67571,81200001.0
2006-12-07 08:27:00,0.67573,0.67581,0.67572,0.6758,188499999.0
2006-12-07 08:28:00,0.67587,0.67593,0.67584,0.67593,92799999.0
2006-12-07 08:29:00,0.67596,0.67598,0.67584,0.6759,178399995.0
2006-12-07 08:30:00,0.67592,0.67595,0.6759,0.67591,199700001.0
2006-12-07 08:31:00,0.67587,0.67595,0.67583,0.67583,144499999.0
2006-12-07 08:32:00,0.67577,0.67586,0.67576,0.67583,184899999.0
2006-12-07 08:33:00,0.67575,0.67579,0.67573,0.67575,148999999.0
2006-12-07 08:34:00,0.67575,0.67579,0.67569,0.67569,61900001.0
2006-12-07 08:35:00,0.67571,0.67572,0.67566,0.67566,224400000.0
2006-12-07 08:36:00,0.67565,0.67569,0.67561,0.67567,167800002.0
2006-12-07 08:37:00,0.67567,0.6757,0.67562,0.6757,134999998.0
2006-12-07 08:38:00,0.6757,0.67576,0.67565,0.67573,191000003.0
2006-12-07 08:39:00,0.67574,0.6759,0.67574,0.67588,180699998.0
2006-12-07 08:40:00,0.67584,0.67587,0.67583,0.67585,101300000.0
2006-12-07 08:41:00,0.67581,0.67581,0.67578,0.67578,57200001.0
2006-12-07 08:42:00,0.67575,0.67584,0.67575,0.6758,150799999.0
2006-12-07 08:43:00,0.67578,0.67586,0.67575,0.67575,184499999.0
2006-12-07 08:44:00,0.67578,0.67586,0.67575,0.67586,195500000.0
2006-12-07 08:45:00,0.67585,0.67585,0.67582,0.67582,38299999.0
2006-12-07 08:46:00,0.67585,0.67585,0.67578,0.67581,182399998.0
2006-12-07 08:47:00,0.67578,0.6758,0.67575,0.67575,87200001.0
2006-12-07 08:48:00,0.67577,0.67581,0.67577,0.67581,77500000.0
2006-12-07 08:49:00,0.67583,0.67583,0.67571,0.67575,139099998.0
2006-12-07 08:50:00,0.67575,0.67575,0.67575,0.67575,40599998.0
2006-12-07 08:51:00,0.67575,0.67575,0.67572,0.67572,157400004.0
2006-12-07 08:52:00,0.6757,0.67578,0.6757,0.67578,45000000.0
2006-12-07 08:53:00,0.67573,0.67575,0.67572,0.67575,75300000.0
2006-12-07 08:54:00,0.67568,0.67569,0.67565,0.67565,99899999.0
2006-12-07 08:55:00,0.67558,0.67568,0.67557,0.67559,145400004.0
2006-12-07 08:56:00,0.67561,0.67566,0.67559,0.67565,112499998.0
2006-12-07 08:57:00,0.6756,0.67565,0.6756,0.67562,80200001.0
2006-12-07 08:58:00,0.67562,0.67565,0.6756,0.67563,91300002.0
2006-12-07 08:59:00,0.67558,0.67559,0.6755,0.6755,123700002.0
2006-12-07 09:00:00,0.67549,0.67553,0.67548,0.67553,155399997.0
2006-12-07 09:01:00,0.67557,0.67565,0.67557,0.67562,203700000.0
2006-12-07 09:02:00,0.67564,0.67564,0.67555,0.67555,69700002.0
2006-12-07 09:03:00,0.67553,0.67554,0.67547,0.67549,187299997.0
2006-12-07 09:04:00,0.67553,0.67553,0.67548,0.67548,53600001.0
2006-12-07 09:05:00,0.67546,0.67547,0.67543,0.67547,13800000.0
2006-12-07 09:06:00,0.67553,0.67561,0.67553,0.67557,133400004.0
2006-12-07 09:07:00,0.67563,0.67573,0.67563,0.67565,140600003.0
2006-12-07 09:08:00,0.67561,0.67562,0.67554,0.67555,214999997.0
2006-12-07 09:09:00,0.67564,0.67572,0.67564,0.67564,112500001.0
2006-12-07 09:10:00,0.6756,0.67566,0.67557,0.67564,174900000.0
2006-12-07 09:11:00,0.67562,0.67567,0.67557,0.67565,205999998.0
2006-12-07 09:12:00,0.67565,0.67568,0.67557,0.67558,71100001.0
2006-12-07 09:13:00,0.67551,0.67557,0.67551,0.67555,260900005.0
2006-12-07 09:14:00,0.67554,0.67559,0.67554,0.67558,117500000.0
2006-12-07 09:15:00,0.67554,0.67561,0.67549,0.67561,107500000.0
2006-12-07 09:16:00,0.67563,0.67569,0.67561,0.67561,54900000.0
2006-12-07 09:17:00,0.67556,0.67562,0.67552,0.67558,163400004.0
2006-12-07 09:18:00,0.67555,0.67555,0.67545,0.67553,105600001.0
2006-12-07 09:19:00,0.67549,0.67549,0.67543,0.67543,39900000.0
2006-12-07 09:20:00,0.67547,0.67548,0.67547,0.67548,7300000.0
2006-12-07 09:21:00,0.67554,0.67564,0.6755,0.67562,141900000.0
2006-12-07 09:22:00,0.67561,0.67561,0.67551,0.67555,85299999.0
2006-12-07 09:23:00,0.67556,0.67559,0.67554,0.67556,113600002.0
2006-12-07 09:24:00,0.67558,0.67565,0.67556,0.67557,136100002.0
2006-12-07 09:25:00,0.67557,0.67564,0.67556,0.67564,159700002.0
2006-12-07 09:26:00,0.67563,0.6757,0.67557,0.6757,82200000.0
2006-12-07 09:27:00,0.67567,0.6758,0.67566,0.67579,164999998.0
2006-12-07 09:28:00,0.6758,0.67587,0.67579,0.67582,157999998.0
2006-12-07 09:29:00,0.67584,0.67586,0.67584,0.67586,40899999.0
2006-12-07 09:30:00,0.67585,0.67587,0.67582,0.67583,135299997.0
2006-12-07 09:31:00,0.67579,0.67592,0.67579,0.67592,114900002.0
2006-12-07 09:32:00,0.67599,0.67612,0.67599,0.67604,57900000.0
2006-12-07 09:33:00,0.67594,0.67603,0.6759,0.6759,274699998.0
2006-12-07 09:34:00,0.67596,0.67603,0.67595,0.67595,89300000.0
2006-12-07 09:35:00,0.67596,0.67596,0.67586,0.67593,53100001.0
2006-12-07 09:36:00,0.67599,0.67621,0.67599,0.67617,108100004.0
2006-12-07 09:37:00,0.67619,0.67619,0.67601,0.67605,96499999.0
2006-12-07 09:38:00,0.67607,0.67612,0.67597,0.67612,147500002.0
2006-12-07 09:39:00,0.67612,0.67612,0.67612,0.67612,62399998.0
2006-12-07 09:40:00,0.67621,0.67632,0.67621,0.67632,131399999.0
2006-12-07 09:41:00,0.67633,0.67645,0.67633,0.67642,239600005.0
2006-12-07 09:42:00,0.67647,0.67647,0.67635,0.67638,174399997.0
2006-12-07 09:43:00,0.67634,0.67638,0.67629,0.67638,102099999.0
2006-12-07 09:44:00,0.67628,0.6763,0.67627,0.6763,107099999.0
2006-12-07 09:45:00,0.67633,0.67634,0.67627,0.67634,130600002.0
2006-12-07 09:46:00,0.67633,0.67633,0.67619,0.67622,156800000.0
2006-12-07 09:47:00,0.67627,0.67633,0.6762,0.67622,61500000.0
2006-12-07 09:48:00,0.6762,0.67627,0.6762,0.67625,316199996.0
2006-12-07 09:49:00,0.67627,0.67632,0.67623,0.67624,64300001.0
2006-12-07 09:50:00,0.67627,0.67628,0.67621,0.67623,189600004.0
2006-12-07 09:51:00,0.67622,0.67626,0.67618,0.67623,129900003.0
2006-12-07 09:52:00,0.67625,0.6763,0.6762,0.67622,206000004.0
2006-12-07 09:53:00,0.67625,0.67638,0.67623,0.67638,186700003.0
2006-12-07 09:54:00,0.67641,0.67644,0.67634,0.67643,201999999.0
2006-12-07 09:55:00,0.67632,0.67638,0.67631,0.67635,269499999.0
2006-12-07 09:56:00,0.67638,0.67646,0.67635,0.67635,90399998.0
2006-12-07 09:57:00,0.67639,0.67643,0.67632,0.67643,278099998.0
2006-12-07 09:58:00,0.67644,0.67644,0.67634,0.67634,92300000.0
2006-12-07 09:59:00,0.67639,0.67648,0.67639,0.67647,153199998.0
2006-12-07 10:00:00,0.67629,0.67629,0.67607,0.67616,42200000.0
2006-12-07 10:01:00,0.67615,0.67622,0.67615,0.67615,195900002.0
2006-12-07 10:02:00,0.67601,0.67601,0.67582,0.67582,132200000.0
2006-12-07 10:03:00,0.67577,0.67587,0.67575,0.67587,220099999.0
2006-12-07 10:04:00,0.67592,0.67601,0.67592,0.67592,76600000.0
2006-12-07 10:05:00,0.67589,0.67597,0.67589,0.67595,190500000.0
2006-12-07 10:06:00,0.67595,0.67603,0.67594,0.67603,174799997.0
2006-12-07 10:07:00,0.67605,0.6761,0.67601,0.67605,143800004.0
2006-12-07 10:08:00,0.67607,0.67612,0.67605,0.67612,55000000.0
2006-12-07 10:09:00,0.67605,0.67612,0.67605,0.67611,85199998.0
2006-12-07 10:10:00,0.67614,0.67614,0.67609,0.67612,61400003.0
2006-12-07 10:11:00,0.67609,0.67618,0.67609,0.67616,21600000.0
2006-12-07 10:12:00,0.6762,0.6763,0.67617,0.67628,160700001.0
2006-12-07 10:13:00,0.67627,0.67629,0.67624,0.67626,150699997.0
2006-12-07 10:14:00,0.67621,0.67629,0.67615,0.67625,230700001.0
2006-12-07 10:15:00,0.67624,0.67624,0.67612,0.67612,168300001.0
2006-12-07 10:16:00,0.67615,0.67619,0.67614,0.67614,143600003.0
2006-12-07 10:17:00,0.67612,0.67618,0.67608,0.67613,303699996.0
2006-12-07 10:18:00,0.67617,0.67618,0.67611,0.67613,175599999.0
2006-12-07 10:19:00,0.67616,0.67616,0.67608,0.67608,156199999.0
2006-12-07 10:20:00,0.67607,0.67613,0.67606,0.67613,74800000.0
2006-12-07 10:21:00,0.67611,0.67611,0.67605,0.67607,167400001.0
2006-12-07 10:22:00,0.67603,0.67608,0.67599,0.67608,153200002.0
2006-12-07 10:23:00,0.67607,0.67609,0.67601,0.67609,68499999.0
2006-12-07 10:24:00,0.67609,0.67615,0.67606,0.6761,112500001.0
2006-12-07 10:25:00,0.6761,0.67611,0.67609,0.67611,113599998.0
2006-12-07 10:26:00,0.67608,0.67612,0.67606,0.67606,162000002.0
2006-12-07 10:27:00,0.67607,0.67612,0.67603,0.6761,172499997.0
2006-12-07 10:28:00,0.67612,0.67623,0.67611,0.67612,201499999.0
2006-12-07 10:29:00,0.67607,0.67612,0.67604,0.67611,190400001.0
2006-12-07 10:30:00,0.67607,0.67612,0.67603,0.67603,197199999.0
2006-12-07 10:31:00,0.67599,0.67605,0.67599,0.67603,203300003.0
2006-12-07 10:32:00,0.67604,0.67613,0.67604,0.67613,129399998.0
2006-12-07 10:33:00,0.67609,0.67609,0.67596,0.67599,205300001.0
2006-12-07 10:34:00,0.67602,0.67605,0.676,0.676,91199999.0
2006-12-07 10:35:00,0.67599,0.67604,0.67589,0.67604,100400000.0
2006-12-07 10:36:00,0.67603,0.67603,0.67592,0.676,209600000.0
2006-12-07 10:37:00,0.67602,0.67604,0.676,0.67602,198800005.0
2006-12-07 10:38:00,0.67597,0.67603,0.67593,0.67603,150300000.0
2006-12-07 10:39:00,0.67602,0.67602,0.67597,0.67601,91800001.0
2006-12-07 10:40:00,0.67601,0.67601,0.67592,0.67596,137399997.0
2006-12-07 10:41:00,0.67602,0.6761,0.67602,0.67607,106800000.0
2006-12-07 10:42:00,0.67605,0.67605,0.676,0.676,180700002.0
2006-12-07 10:43:00,0.67604,0.67604,0.67597,0.676,116700000.0
2006-12-07 10:44:00,0.67595,0.67602,0.67595,0.67602,161300001.0
2006-12-07 10:45:00,0.67604,0.67604,0.67596,0.676,205899999.0
2006-12-07 10:46:00,0.6759,0.67604,0.6759,0.67601,125600003.0
2006-12-07 10:47:00,0.67606,0.67607,0.676,0.67602,103199998.0
2006-12-07 10:48:00,0.67604,0.67605,0.67604,0.67605,47399999.0
2006-12-07 10:49:00,0.67601,0.6761,0.67601,0.67605,136700000.0
2006-12-07 10:50:00,0.67602,0.67605,0.676,0.676,193300001.0
2006-12-07 10:51:00,0.67607,0.67607,0.67604,0.67604,52100000.0
2006-12-07 10:52:00,0.67605,0.67605,0.676,0.67603,145700003.0
2006-12-07 10:53:00,0.67603,0.67612,0.67603,0.67608,49700001.0
2006-12-07 10:54:00,0.67611,0.67612,0.67597,0.67597,179600002.0
2006-12-07 10:55:00,0.67599,0.67608,0.67597,0.67608,75600001.0
2006-12-07 10:56:00,0.67605,0.6761,0.676,0.67606,174700004.0
2006-12-07 10:57:00,0.67604,0.67613,0.67604,0.67604,141000000.0
2006-12-07 10:58:00,0.67605,0.67607,0.676,0.67605,306699999.0
2006-12-07 10:59:00,0.67602,0.67605,0.676,0.67605,77500000.0
2006-12-07 11:00:00,0.67603,0.67603,0.67598,0.67598,29500000.0
2006-12-07 11:01:00,0.67595,0.67603,0.67593,0.67603,71599998.0
2006-12-07 11:02:00,0.67604,0.67605,0.67597,0.67605,184799998.0
2006-12-07 11:03:00,0.67605,0.67606,0.67601,0.67605,64100000.0
2006-12-07 11:04:00,0.67605,0.67608,0.67599,0.67608,163100002.0
2006-12-07 11:05:00,0.67601,0.67601,0.67599,0.67599,51400001.0
2006-12-07 11:06:00,0.67605,0.67607,0.67597,0.67603,65800000.0
2006-12-07 11:07:00,0.67597,0.67604,0.67595,0.67595,189000003.0
2006-12-07 11:08:00,0.67599,0.67601,0.67592,0.676,201700004.0
2006-12-07 11:09:00,0.67598,0.67602,0.67595,0.676,79100001.0
2006-12-07 11:10:00,0.67601,0.67601,0.67594,0.67594,149199999.0
2006-12-07 11:11:00,0.67599,0.67599,0.67596,0.67596,103200002.0
2006-12-07 11:12:00,0.67601,0.67604,0.67598,0.67598,148899997.0
2006-12-07 11:13:00,0.67595,0.67597,0.67588,0.67588,98500001.0
2006-12-07 11:14:00,0.67589,0.67589,0.67578,0.67582,191800004.0
2006-12-07 11:15:00,0.67585,0.67585,0.67578,0.67583,181500002.0
2006-12-07 11:16:00,0.67583,0.67583,0.67568,0.67583,125499999.0
2006-12-07 11:17:00,0.6758,0.67582,0.67575,0.67575,110499999.0
2006-12-07 11:18:00,0.67574,0.67577,0.67567,0.67577,180999998.0
2006-12-07 11:19:00,0.67577,0.67578,0.67569,0.67572,176099996.0
2006-12-07 11:20:00,0.67565,0.6757,0.67562,0.67567,32400000.0
2006-12-07 11:21:00,0.67575,0.67575,0.67568,0.67573,106700001.0
2006-12-07 11:22:00,0.67574,0.67574,0.67567,0.67567,146699999.0
2006-12-07 11:23:00,0.67567,0.67572,0.67565,0.67565,124200001.0
2006-12-07 11:24:00,0.67568,0.67568,0.67561,0.67568,71200000.0
2006-12-07 11:25:00,0.67566,0.67571,0.67565,0.67571,178399997.0
2006-12-07 11:26:00,0.67573,0.67574,0.67568,0.67568,106500002.0
2006-12-07 11:27:00,0.67563,0.67569,0.67563,0.67568,101999999.0
2006-12-07 11:28:00,0.67572,0.67573,0.67567,0.67569,160500001.0
2006-12-07 11:29:00,0.67568,0.67568,0.67561,0.67562,101100001.0
2006-12-07 11:30:00,0.67568,0.6757,0.67563,0.6757,253700000.0
2006-12-07 11:31:00,0.67567,0.67569,0.67564,0.67564,119499996.0
2006-12-07 11:32:00,0.67572,0.67572,0.67562,0.67567,179499997.0
2006-12-07 11:33:00,0.67567,0.67569,0.67563,0.67563,158000000.0
2006-12-07 11:34:00,0.67568,0.67568,0.67557,0.67562,136799997.0
2006-12-07 11:35:00,0.67564,0.67567,0.67559,0.67562,270200000.0
2006-12-07 11:36:00,0.67565,0.67575,0.67565,0.67565,260800002.0
2006-12-07 11:37:00,0.67569,0.67574,0.67569,0.67571,140400005.0
2006-12-07 11:38:00,0.67569,0.6757,0.67564,0.67565,107899998.0
2006-12-07 11:39:00,0.67562,0.67572,0.67558,0.67572,79100000.0
2006-12-07 11:40:00,0.67572,0.67572,0.67561,0.67561,152900000.0
2006-12-07 11:41:00,0.67564,0.67568,0.67559,0.67565,94900001.0
2006-12-07 11:42:00,0.67561,0.67565,0.67561,0.67564,90299999.0
2006-12-07 11:43:00,0.67562,0.67567,0.6756,0.67567,80900000.0
2006-12-07 11:44:00,0.67563,0.67563,0.67563,0.67563,8000000.0
2006-12-07 11:45:00,0.6756,0.67567,0.67558,0.67559,178900003.0
2006-12-07 11:46:00,0.67555,0.67566,0.67555,0.67561,143700000.0
2006-12-07 11:47:00,0.67563,0.67569,0.67559,0.67565,126500001.0
2006-12-07 11:48:00,0.67561,0.67564,0.67558,0.6756,38600000.0
2006-12-07 11:49:00,0.67561,0.67567,0.67552,0.67567,147599997.0
2006-12-07 11:50:00,0.6756,0.67566,0.6756,0.67562,297499997.0
2006-12-07 11:51:00,0.67561,0.6757,0.6756,0.67561,138899999.0
2006-12-07 11:52:00,0.6756,0.67562,0.6756,0.67562,30300000.0
2006-12-07 11:53:00,0.67557,0.67566,0.67554,0.67566,159500002.0
2006-12-07 11:54:00,0.67557,0.67557,0.6755,0.6755,133900002.0
2006-12-07 11:55:00,0.67562,0.67566,0.67557,0.6756,141400002.0
2006-12-07 11:56:00,0.67553,0.67559,0.67551,0.67551,159400001.0
2006-12-07 11:57:00,0.67557,0.67561,0.67554,0.67561,227000000.0
2006-12-07 11:58:00,0.67557,0.67563,0.67557,0.67559,103100001.0
2006-12-07 11:59:00,0.67558,0.67562,0.6755,0.67562,132499997.0
2006-12-07 12:00:00,0.67555,0.6756,0.67555,0.6756,194200003.0
2006-12-07 12:01:00,0.67561,0.67561,0.67552,0.67554,240100002.0
2006-12-07 12:02:00,0.67563,0.67563,0.67551,0.67562,231900003.0
2006-12-07 12:03:00,0.67566,0.67566,0.67556,0.67556,152500000.0
2006-12-07 12:04:00,0.67554,0.67554,0.67548,0.67554,38100000.0
2006-12-07 12:05:00,0.67553,0.67559,0.67553,0.67557,155499999.0
2006-12-07 12:06:00,0.67558,0.67562,0.67556,0.67556,145100002.0
2006-12-07 12:07:00,0.67557,0.67563,0.67555,0.6756,147400000.0
2006-12-07 12:08:00,0.67563,0.67568,0.67555,0.67568,101100002.0
2006-12-07 12:09:00,0.67567,0.67567,0.67556,0.67561,212699997.0
2006-12-07 12:10:00,0.67561,0.67561,0.67555,0.67557,87200004.0
2006-12-07 12:11:00,0.67556,0.67556,0.67548,0.6755,197399998.0
2006-12-07 12:12:00,0.67544,0.67551,0.6754,0.6755,160400003.0
2006-12-07 12:13:00,0.6755,0.6755,0.67546,0.67547,103399999.0
2006-12-07 12:14:00,0.67543,0.67546,0.67535,0.67536,135900001.0
2006-12-07 12:15:00,0.67535,0.67541,0.67531,0.6754,163299998.0
2006-12-07 12:16:00,0.6754,0.67544,0.67532,0.67534,152399998.0
2006-12-07 12:17:00,0.6753,0.67541,0.6753,0.67539,118399999.0
2006-12-07 12:18:00,0.67534,0.67538,0.6753,0.6753,180400003.0
2006-12-07 12:19:00,0.67538,0.67538,0.67531,0.67538,70400001.0
2006-12-07 12:20:00,0.67535,0.67539,0.67533,0.67539,124799996.0
2006-12-07 12:21:00,0.67532,0.67538,0.67524,0.67524,243699996.0
2006-12-07 12:22:00,0.67523,0.67524,0.67515,0.67518,207999999.0
2006-12-07 12:23:00,0.67519,0.6752,0.67515,0.6752,117200001.0
2006-12-07 12:24:00,0.6752,0.6752,0.67517,0.6752,110099998.0
2006-12-07 12:25:00,0.67519,0.67523,0.67516,0.67523,127500000.0
2006-12-07 12:26:00,0.67517,0.67521,0.67517,0.67518,153299999.0
2006-12-07 12:27:00,0.67519,0.67524,0.67517,0.67518,293200003.0
2006-12-07 12:28:00,0.67515,0.67522,0.67515,0.6752,113100001.0
2006-12-07 12:29:00,0.67517,0.67522,0.67515,0.67521,113400000.0
2006-12-07 12:30:00,0.67517,0.67523,0.67517,0.67519,117200000.0
2006-12-07 12:31:00,0.67518,0.67522,0.67516,0.67517,248799997.0
2006-12-07 12:32:00,0.67515,0.6752,0.67511,0.67512,113800002.0
2006-12-07 12:33:00,0.67509,0.67517,0.67509,0.67516,237299996.0
2006-12-07 12:34:00,0.67517,0.67519,0.6751,0.67514,232500005.0
2006-12-07 12:35:00,0.67506,0.67506,0.675,0.67504,45600001.0
2006-12-07 12:36:00,0.67507,0.67509,0.675,0.675,167099997.0
2006-12-07 12:37:00,0.67505,0.67509,0.67504,0.67504,160800000.0
2006-12-07 12:38:00,0.67502,0.67511,0.67502,0.67507,158100001.0
2006-12-07 12:39:00,0.67515,0.67518,0.67511,0.67515,176000000.0
2006-12-07 12:40:00,0.67508,0.67512,0.67504,0.67505,98799999.0
2006-12-07 12:41:00,0.67502,0.67502,0.67496,0.675,54600000.0
2006-12-07 12:42:00,0.67501,0.67508,0.67499,0.67505,255899999.0
2006-12-07 12:43:00,0.67503,0.67503,0.67499,0.675,159500000.0
2006-12-07 12:44:00,0.67497,0.67499,0.67492,0.67492,180800000.0
2006-12-07 12:45:00,0.67496,0.67496,0.6749,0.6749,122399998.0
2006-12-07 12:46:00,0.67493,0.67493,0.67487,0.67487,62400001.0
2006-12-07 12:47:00,0.67492,0.67502,0.67491,0.675,163400000.0
2006-12-07 12:48:00,0.67502,0.67502,0.67494,0.67497,149499996.0
2006-12-07 12:49:00,0.67496,0.67498,0.67489,0.6749,150100000.0
2006-12-07 12:50:00,0.67491,0.67493,0.67489,0.6749,245300003.0
2006-12-07 12:51:00,0.67494,0.67503,0.67492,0.675,254200005.0
2006-12-07 12:52:00,0.67504,0.6751,0.675,0.675,241199994.0
2006-12-07 12:53:00,0.67505,0.67508,0.67499,0.67507,130300002.0
2006-12-07 12:54:00,0.67502,0.67503,0.67498,0.67498,110100002.0
2006-12-07 12:55:00,0.67504,0.67506,0.67501,0.67503,161100001.0
2006-12-07 12:56:00,0.67501,0.67514,0.67501,0.67507,74900003.0
2006-12-07 12:57:00,0.6751,0.6751,0.67501,0.67502,158600000.0
2006-12-07 12:58:00,0.675,0.67505,0.67498,0.67503,106999997.0
2006-12-07 12:59:00,0.67504,0.67509,0.67502,0.67505,144499999.0
2006-12-07 13:00:00,0.6751,0.67517,0.6751,0.67516,167599997.0
2006-12-07 13:01:00,0.6752,0.6752,0.67512,0.67512,119100000.0
2006-12-07 13:02:00,0.67512,0.67518,0.67512,0.67518,13500000.0
2006-12-07 13:03:00,0.67513,0.67521,0.67513,0.67521,233900002.0
2006-12-07 13:04:00,0.67518,0.67524,0.67517,0.67524,225100003.0
2006-12-07 13:05:00,0.67526,0.67526,0.67526,0.67526,23900000.0
2006-12-07 13:06:00,0.67535,0.6754,0.67528,0.6754,92500001.0
2006-12-07 13:07:00,0.67541,0.6756,0.67538,0.67552,167500001.0
2006-12-07 13:08:00,0.67549,0.67556,0.67544,0.67548,207900000.0
2006-12-07 13:09:00,0.67537,0.67548,0.67537,0.67548,119499999.0
2006-12-07 13:10:00,0.67539,0.67542,0.67534,0.67542,161200001.0
2006-12-07 13:11:00,0.67537,0.67543,0.67535,0.67535,213799997.0
2006-12-07 13:12:00,0.67537,0.67547,0.67537,0.67547,179499998.0
2006-12-07 13:13:00,0.67548,0.67552,0.67543,0.67543,105299998.0
2006-12-07 13:14:00,0.67544,0.67553,0.67543,0.67543,141099999.0
2006-12-07 13:15:00,0.67541,0.67552,0.67541,0.67545,242599996.0
2006-12-07 13:16:00,0.67548,0.67551,0.67542,0.67543,209199999.0
2006-12-07 13:17:00,0.6755,0.67554,0.67546,0.67554,161499997.0
2006-12-07 13:18:00,0.67552,0.67559,0.67552,0.67556,132899997.0
2006-12-07 13:19:00,0.67553,0.67555,0.67549,0.67552,102100000.0
2006-12-07 13:20:00,0.67556,0.67556,0.6755,0.67556,124500001.0
2006-12-07 13:21:00,0.6755,0.67557,0.67549,0.67549,80599998.0
2006-12-07 13:22:00,0.6755,0.67558,0.6755,0.67555,136700003.0
2006-12-07 13:23:00,0.67553,0.67564,0.67553,0.67558,177600000.0
2006-12-07 13:24:00,0.6756,0.67569,0.6756,0.67564,137699999.0
2006-12-07 13:25:00,0.67562,0.67564,0.6756,0.6756,204400000.0
2006-12-07 13:26:00,0.67561,0.67564,0.6755,0.67559,112700000.0
2006-12-07 13:27:00,0.67561,0.67565,0.67556,0.67565,223000002.0
2006-12-07 13:28:00,0.6756,0.67565,0.67557,0.67559,100699999.0
2006-12-07 13:29:00,0.67559,0.67562,0.67556,0.67557,228600003.0
2006-12-07 13:30:00,0.67557,0.67561,0.67554,0.67557,188300000.0
2006-12-07 13:31:00,0.67563,0.67567,0.67557,0.67566,126400002.0
2006-12-07 13:32:00,0.67568,0.67568,0.67562,0.67564,90300002.0
2006-12-07 13:33:00,0.67566,0.67567,0.67565,0.67566,90400002.0
2006-12-07 13:34:00,0.67568,0.67568,0.67561,0.67565,221199997.0
2006-12-07 13:35:00,0.67564,0.6757,0.67563,0.6757,198800000.0
2006-12-07 13:36:00,0.67571,0.67571,0.67561,0.67565,118200000.0
2006-12-07 13:37:00,0.67566,0.6757,0.67562,0.6757,140100001.0
2006-12-07 13:38:00,0.67565,0.67565,0.67564,0.67564,24300000.0
2006-12-07 13:39:00,0.67564,0.67571,0.67563,0.67563,246300003.0
2006-12-07 13:40:00,0.67558,0.67561,0.67554,0.67561,87999998.0
2006-12-07 13:41:00,0.67556,0.67556,0.67551,0.67551,118499998.0
2006-12-07 13:42:00,0.67557,0.67561,0.67556,0.67557,257500004.0
2006-12-07 13:43:00,0.67554,0.67564,0.67554,0.67557,215199998.0
2006-12-07 13:44:00,0.6756,0.67564,0.6756,0.67563,91800000.0
2006-12-07 13:45:00,0.67563,0.67566,0.67562,0.67562,180600000.0
2006-12-07 13:46:00,0.67561,0.67563,0.67559,0.67561,175899998.0
2006-12-07 13:47:00,0.67564,0.67564,0.67559,0.67561,217400006.0
2006-12-07 13:48:00,0.67561,0.67561,0.67543,0.67552,212200001.0
2006-12-07 13:49:00,0.67557,0.67566,0.67553,0.6756,157200001.0
2006-12-07 13:50:00,0.6756,0.67569,0.6756,0.67569,210400003.0
2006-12-07 13:51:00,0.67566,0.6757,0.67561,0.67568,179800006.0
2006-12-07 13:52:00,0.67566,0.6757,0.67565,0.67567,97800000.0
2006-12-07 13:53:00,0.67573,0.67573,0.67564,0.67573,142800002.0
2006-12-07 13:54:00,0.67568,0.67568,0.67558,0.67563,153399999.0
2006-12-07 13:55:00,0.67563,0.67573,0.67561,0.67573,68700001.0
2006-12-07 13:56:00,0.67577,0.67582,0.67577,0.67577,57199999.0
2006-12-07 13:57:00,0.67572,0.6758,0.67572,0.67575,110100000.0
2006-12-07 13:58:00,0.67576,0.67582,0.67573,0.6758,191899997.0
2006-12-07 13:59:00,0.67577,0.67582,0.67572,0.67576,109599999.0
2006-12-07 14:00:00,0.67569,0.67589,0.67569,0.67589,123200000.0
2006-12-07 14:01:00,0.67588,0.67588,0.67578,0.67578,114600001.0
2006-12-07 14:02:00,0.6758,0.67583,0.67577,0.67583,82800000.0
2006-12-07 14:03:00,0.6758,0.67587,0.6758,0.6758,145200000.0
2006-12-07 14:04:00,0.67587,0.67592,0.67587,0.6759,129699999.0
2006-12-07 14:05:00,0.67585,0.6759,0.67582,0.67582,84700002.0
2006-12-07 14:06:00,0.67586,0.67589,0.67581,0.67585,144500000.0
2006-12-07 14:07:00,0.67588,0.67598,0.67588,0.6759,295399994.0
2006-12-07 14:08:00,0.67593,0.67593,0.67592,0.67592,26500001.0
2006-12-07 14:09:00,0.6759,0.6759,0.6759,0.6759,67699999.0
2006-12-07 14:10:00,0.67592,0.67602,0.67592,0.67602,158600003.0
2006-12-07 14:11:00,0.676,0.676,0.676,0.676,35099998.0
2006-12-07 14:12:00,0.67601,0.67601,0.67597,0.67601,140499999.0
2006-12-07 14:13:00,0.67602,0.67602,0.67593,0.676,140599997.0
2006-12-07 14:14:00,0.67604,0.67604,0.67599,0.676,76500000.0
2006-12-07 14:15:00,0.676,0.67606,0.676,0.676,72100000.0
2006-12-07 14:16:00,0.67603,0.67611,0.67603,0.67609,112500000.0
2006-12-07 14:17:00,0.67612,0.67612,0.67602,0.6761,121300001.0
2006-12-07 14:18:00,0.6761,0.6761,0.67595,0.67605,55400000.0
2006-12-07 14:19:00,0.67596,0.67596,0.67596,0.67596,54200002.0
2006-12-07 14:20:00,0.67594,0.676,0.67592,0.67595,220700001.0
2006-12-07 14:21:00,0.67597,0.67599,0.67595,0.67595,147799999.0
2006-12-07 14:22:00,0.67594,0.67598,0.67588,0.67598,172300003.0
2006-12-07 14:23:00,0.67594,0.67595,0.67591,0.67595,171800000.0
2006-12-07 14:24:00,0.67596,0.67596,0.6759,0.6759,50300001.0
2006-12-07 14:25:00,0.67588,0.67588,0.67576,0.67577,126900001.0
2006-12-07 14:26:00,0.67578,0.6758,0.67576,0.67577,90100002.0
2006-12-07 14:27:00,0.67579,0.6758,0.67573,0.67575,165299996.0
2006-12-07 14:28:00,0.67575,0.67575,0.67568,0.67572,210300000.0
2006-12-07 14:29:00,0.6757,0.67577,0.6757,0.67572,112500001.0
2006-12-07 14:30:00,0.67571,0.67579,0.67567,0.67567,124600000.0
2006-12-07 14:31:00,0.67571,0.67573,0.67567,0.67571,158100000.0
2006-12-07 14:32:00,0.67575,0.67578,0.67565,0.67565,108900003.0
2006-12-07 14:33:00,0.67559,0.67568,0.67559,0.6756,43800000.0
2006-12-07 14:34:00,0.67563,0.67563,0.67559,0.67563,102800000.0
2006-12-07 14:35:00,0.67561,0.67561,0.67559,0.67561,75399998.0
2006-12-07 14:36:00,0.67568,0.67571,0.67566,0.67568,157300001.0
2006-12-07 14:37:00,0.67571,0.67571,0.67565,0.67565,73399998.0
2006-12-07 14:38:00,0.67571,0.67573,0.67566,0.67572,155800003.0
2006-12-07 14:39:00,0.67571,0.67574,0.67567,0.67567,323799999.0
2006-12-07 14:40:00,0.67571,0.67571,0.67565,0.67565,110100000.0
2006-12-07 14:41:00,0.67568,0.67568,0.6756,0.67563,113399998.0
2006-12-07 14:42:00,0.67561,0.67561,0.67552,0.67556,190499998.0
2006-12-07 14:43:00,0.6755,0.6755,0.67534,0.67546,235700002.0
2006-12-07 14:44:00,0.67543,0.67543,0.67534,0.67541,121700001.0
2006-12-07 14:45:00,0.67545,0.67547,0.67537,0.67547,256199995.0
2006-12-07 14:46:00,0.67549,0.6755,0.67544,0.67548,124600002.0
2006-12-07 14:47:00,0.67558,0.67558,0.67546,0.67557,140800002.0
2006-12-07 14:48:00,0.67558,0.67561,0.67558,0.6756,112200000.0
2006-12-07 14:49:00,0.67564,0.6757,0.67564,0.6757,82100002.0
2006-12-07 14:50:00,0.67571,0.67573,0.67563,0.6757,170999996.0
2006-12-07 14:51:00,0.67563,0.67574,0.67563,0.67573,61500000.0
2006-12-07 14:52:00,0.67571,0.67575,0.6757,0.67575,194500000.0
2006-12-07 14:53:00,0.67574,0.67576,0.67573,0.67576,148399999.0
2006-12-07 14:54:00,0.67573,0.67577,0.6757,0.67575,205100000.0
2006-12-07 14:55:00,0.67575,0.67577,0.67565,0.67565,179899997.0
2006-12-07 14:56:00,0.6757,0.67584,0.6757,0.67575,150400000.0
2006-12-07 14:57:00,0.67573,0.67574,0.67566,0.67566,128500002.0
2006-12-07 14:58:00,0.67571,0.67573,0.67569,0.67573,191900000.0
2006-12-07 14:59:00,0.67572,0.67576,0.67571,0.67576,72300000.0
2006-12-07 15:00:00,0.67575,0.67579,0.67571,0.67575,242300000.0
2006-12-07 15:01:00,0.67575,0.6758,0.67573,0.6758,60800001.0
2006-12-07 15:02:00,0.67578,0.67578,0.67576,0.67576,55400000.0
2006-12-07 15:03:00,0.67574,0.67577,0.67569,0.67569,127099999.0
2006-12-07 15:04:00,0.67571,0.67577,0.67567,0.67575,153200002.0
2006-12-07 15:05:00,0.67573,0.67573,0.67569,0.67569,55900001.0
2006-12-07 15:06:00,0.67569,0.67572,0.67567,0.67567,151100000.0
2006-12-07 15:07:00,0.67571,0.67583,0.67569,0.67583,164800004.0
2006-12-07 15:08:00,0.67583,0.67583,0.67579,0.6758,193600002.0
2006-12-07 15:09:00,0.67583,0.67595,0.67583,0.6759,52700001.0
2006-12-07 15:10:00,0.67594,0.67598,0.67591,0.67591,119000001.0
2006-12-07 15:11:00,0.67595,0.67602,0.67594,0.67602,65500001.0
2006-12-07 15:12:00,0.67598,0.67598,0.67591,0.67598,67100000.0
2006-12-07 15:13:00,0.67598,0.67603,0.67594,0.67594,132899998.0
2006-12-07 15:14:00,0.67596,0.67606,0.67596,0.67602,84800001.0
2006-12-07 15:15:00,0.67599,0.67599,0.67593,0.67595,89400000.0
2006-12-07 15:16:00,0.67595,0.67604,0.67595,0.67597,261000001.0
2006-12-07 15:17:00,0.67599,0.676,0.67596,0.676,192299998.0
2006-12-07 15:18:00,0.67593,0.67603,0.67593,0.676,395999999.0
2006-12-07 15:19:00,0.67594,0.67599,0.67592,0.67597,152000002.0
2006-12-07 15:20:00,0.67602,0.67605,0.676,0.67602,159599994.0
2006-12-07 15:21:00,0.67604,0.6761,0.676,0.6761,108400001.0
2006-12-07 15:22:00,0.67613,0.67616,0.6761,0.67615,234800000.0
2006-12-07 15:23:00,0.67607,0.67615,0.67607,0.67613,159599999.0
2006-12-07 15:24:00,0.67612,0.67623,0.6761,0.67623,87500000.0
2006-12-07 15:25:00,0.6762,0.6762,0.67613,0.67613,54000001.0
2006-12-07 15:26:00,0.67621,0.67624,0.67613,0.67617,85000001.0
2006-12-07 15:27:00,0.67611,0.67612,0.67608,0.67612,31900000.0
2006-12-07 15:28:00,0.67612,0.67612,0.67605,0.6761,130399996.0
2006-12-07 15:29:00,0.67611,0.67611,0.67606,0.6761,85399997.0
2006-12-07 15:30:00,0.67606,0.67611,0.67605,0.67608,183500002.0
2006-12-07 15:31:00,0.67604,0.67611,0.67604,0.67611,111199998.0
2006-12-07 15:32:00,0.67605,0.67605,0.67594,0.67595,90999999.0
2006-12-07 15:33:00,0.67602,0.67607,0.67598,0.67598,194600005.0
2006-12-07 15:34:00,0.67604,0.67608,0.67595,0.67595,246899999.0
2006-12-07 15:35:00,0.67602,0.6762,0.67599,0.6762,162900004.0
2006-12-07 15:36:00,0.67627,0.67658,0.67627,0.67658,216000001.0
2006-12-07 15:37:00,0.67657,0.67664,0.67652,0.67658,242000000.0
2006-12-07 15:38:00,0.67658,0.6767,0.67658,0.6767,125500001.0
2006-12-07 15:39:00,0.67676,0.67677,0.67666,0.67666,119999999.0
2006-12-07 15:40:00,0.67675,0.67675,0.67662,0.67673,124900002.0
2006-12-07 15:41:00,0.67671,0.67678,0.67655,0.67655,125099999.0
2006-12-07 15:42:00,0.67655,0.67655,0.67643,0.67655,151899999.0
2006-12-07 15:43:00,0.67651,0.67658,0.67648,0.67654,150800003.0
2006-12-07 15:44:00,0.67648,0.67657,0.67647,0.67657,171100002.0
2006-12-07 15:45:00,0.67656,0.67657,0.67643,0.67652,127200000.0
2006-12-07 15:46:00,0.67653,0.67662,0.67651,0.67657,216900001.0
2006-12-07 15:47:00,0.67652,0.67657,0.67642,0.67642,141200001.0
2006-12-07 15:48:00,0.67644,0.67648,0.67641,0.67641,230199999.0
2006-12-07 15:49:00,0.67645,0.67652,0.67636,0.67636,202400001.0
2006-12-07 15:50:00,0.67635,0.67644,0.67635,0.67641,211600004.0
2006-12-07 15:51:00,0.67651,0.67656,0.67651,0.67655,139600000.0
2006-12-07 15:52:00,0.67653,0.67654,0.6765,0.6765,83199999.0
2006-12-07 15:53:00,0.67658,0.67665,0.67654,0.67657,118600002.0
2006-12-07 15:54:00,0.67653,0.67659,0.67652,0.67652,135499999.0
2006-12-07 15:55:00,0.67651,0.67657,0.67649,0.67653,127900001.0
2006-12-07 15:56:00,0.67658,0.67658,0.6765,0.67655,86599998.0
2006-12-07 15:57:00,0.67652,0.67652,0.67643,0.67647,164500000.0
2006-12-07 15:58:00,0.67652,0.67654,0.67648,0.67651,94199997.0
2006-12-07 15:59:00,0.67657,0.67665,0.67657,0.67663,136100000.0
2006-12-07 16:00:00,0.67656,0.67656,0.67631,0.67641,171700005.0
2006-12-07 16:01:00,0.6765,0.6765,0.6763,0.67633,165700002.0
2006-12-07 16:02:00,0.67642,0.67658,0.67642,0.67655,97900002.0
2006-12-07 16:03:00,0.67652,0.67659,0.67646,0.67648,115800001.0
2006-12-07 16:04:00,0.67651,0.67661,0.67644,0.67661,136399998.0
2006-12-07 16:05:00,0.67656,0.67662,0.67652,0.67653,169599998.0
2006-12-07 16:06:00,0.67651,0.67651,0.67644,0.6765,186700001.0
2006-12-07 16:07:00,0.67649,0.67655,0.67644,0.67649,260599998.0
2006-12-07 16:08:00,0.67645,0.67656,0.67644,0.67653,188900003.0
2006-12-07 16:09:00,0.6765,0.67658,0.6765,0.67657,129299998.0
2006-12-07 16:10:00,0.67651,0.6766,0.6765,0.6766,29600000.0
2006-12-07 16:11:00,0.67664,0.67666,0.67656,0.67666,204299999.0
2006-12-07 16:12:00,0.67664,0.67665,0.6766,0.67663,132099999.0
2006-12-07 16:13:00,0.67661,0.67661,0.67651,0.67655,111600001.0
2006-12-07 16:14:00,0.67654,0.67661,0.67652,0.67657,163700000.0
2006-12-07 16:15:00,0.67656,0.67666,0.67654,0.67666,119000003.0
2006-12-07 16:16:00,0.67666,0.67678,0.67666,0.67668,173700003.0
2006-12-07 16:17:00,0.67673,0.67673,0.67661,0.67668,70600000.0
2006-12-07 16:18:00,0.67664,0.67674,0.67663,0.67668,124900002.0
2006-12-07 16:19:00,0.67667,0.67671,0.67663,0.67671,196199998.0
2006-12-07 16:20:00,0.67667,0.67667,0.67653,0.67653,78900002.0
2006-12-07 16:21:00,0.67652,0.67657,0.67647,0.67647,110000000.0
2006-12-07 16:22:00,0.67652,0.67654,0.67644,0.6765,201699999.0
2006-12-07 16:23:00,0.67652,0.67653,0.6765,0.67651,145399996.0
2006-12-07 16:24:00,0.67656,0.67656,0.67649,0.67654,222900001.0
2006-12-07 16:25:00,0.67653,0.67661,0.67651,0.67661,109900002.0
2006-12-07 16:26:00,0.67655,0.67655,0.67649,0.67654,74500002.0
2006-12-07 16:27:00,0.67657,0.67666,0.67657,0.67665,259199995.0
2006-12-07 16:28:00,0.67664,0.67673,0.67664,0.67667,169799997.0
2006-12-07 16:29:00,0.67664,0.67674,0.67664,0.67673,163200003.0
2006-12-07 16:30:00,0.67674,0.67682,0.67669,0.67675,179799997.0
2006-12-07 16:31:00,0.67674,0.67674,0.6767,0.6767,41400000.0
2006-12-07 16:32:00,0.67671,0.67678,0.67671,0.67678,50600002.0
2006-12-07 16:33:00,0.67676,0.6768,0.67674,0.6768,55499998.0
2006-12-07 16:34:00,0.67677,0.67677,0.67666,0.67666,137499999.0
2006-12-07 16:35:00,0.67668,0.67668,0.67655,0.67657,93599998.0
2006-12-07 16:36:00,0.67665,0.67671,0.67665,0.67666,59000000.0
2006-12-07 16:37:00,0.67669,0.67677,0.67669,0.67673,156200002.0
2006-12-07 16:38:00,0.67675,0.67678,0.67669,0.67669,152100001.0
2006-12-07 16:39:00,0.67669,0.67677,0.67669,0.67677,71800002.0
2006-12-07 16:40:00,0.67675,0.67685,0.67675,0.67685,194800002.0
2006-12-07 16:41:00,0.67683,0.67684,0.67674,0.67684,131699997.0
2006-12-07 16:42:00,0.67681,0.67682,0.67677,0.67682,59200000.0
2006-12-07 16:43:00,0.67677,0.67698,0.67677,0.67698,129299999.0
2006-12-07 16:44:00,0.67696,0.67702,0.67694,0.677,192499996.0
2006-12-07 16:45:00,0.67693,0.67694,0.67687,0.67693,155899999.0
2006-12-07 16:46:00,0.67697,0.67703,0.67691,0.67698,203100003.0
2006-12-07 16:47:00,0.67699,0.67702,0.67699,0.67701,144000002.0
2006-12-07 16:48:00,0.67708,0.67711,0.67702,0.67702,165499996.0
2006-12-07 16:49:00,0.67697,0.67697,0.67679,0.67679,111299999.0
2006-12-07 16:50:00,0.67682,0.6769,0.67681,0.67685,34400000.0
2006-12-07 16:51:00,0.67689,0.67692,0.67686,0.67688,130899999.0
2006-12-07 16:52:00,0.67687,0.67687,0.67675,0.67675,103200001.0
2006-12-07 16:53:00,0.67676,0.67683,0.67675,0.67683,155399999.0
2006-12-07 16:54:00,0.67682,0.67682,0.67675,0.67675,86299998.0
2006-12-07 16:55:00,0.67682,0.67683,0.67678,0.67678,18300000.0
2006-12-07 16:56:00,0.67673,0.67681,0.67673,0.67681,94199998.0
2006-12-07 16:57:00,0.67685,0.67687,0.67683,0.67687,166800001.0
2006-12-07 16:58:00,0.67683,0.67689,0.67682,0.67689,154099999.0
2006-12-07 16:59:00,0.67687,0.67699,0.67687,0.67692,124300001.0
2006-12-07 17:00:00,0.67692,0.67697,0.67691,0.67693,44400001.0
2006-12-07 17:01:00,0.67695,0.67699,0.67689,0.67695,229199995.0
2006-12-07 17:02:00,0.67693,0.67693,0.67685,0.6769,231800000.0
2006-12-07 17:03:00,0.67689,0.67692,0.67684,0.67685,118600002.0
2006-12-07 17:04:00,0.67688,0.67689,0.67681,0.67683,189999998.0
2006-12-07 17:05:00,0.67679,0.67685,0.67679,0.67685,144899999.0
2006-12-07 17:06:00,0.67682,0.6769,0.6768,0.67689,117100002.0
2006-12-07 17:07:00,0.67683,0.67688,0.6768,0.67688,214400006.0
2006-12-07 17:08:00,0.67688,0.67691,0.67686,0.6769,194100000.0
2006-12-07 17:09:00,0.6769,0.67691,0.67682,0.67683,71799996.0
2006-12-07 17:10:00,0.67687,0.67693,0.67683,0.67693,45000000.0
2006-12-07 17:11:00,0.67688,0.67688,0.67682,0.67682,82100000.0
2006-12-07 17:12:00,0.67683,0.67689,0.67681,0.67685,137399999.0
2006-12-07 17:13:00,0.67685,0.67689,0.67677,0.67682,191099997.0
2006-12-07 17:14:00,0.67681,0.67688,0.67678,0.67688,94400000.0
2006-12-07 17:15:00,0.67688,0.67694,0.67683,0.67688,120500000.0
2006-12-07 17:16:00,0.67686,0.67687,0.67679,0.67682,146199999.0
2006-12-07 17:17:00,0.67678,0.6768,0.67672,0.67672,144399998.0
2006-12-07 17:18:00,0.67678,0.6768,0.67672,0.67679,78999999.0
2006-12-07 17:19:00,0.6768,0.67683,0.67676,0.67678,80000000.0
2006-12-07 17:20:00,0.6769,0.67691,0.67688,0.67688,96199999.0
2006-12-07 17:21:00,0.6769,0.67692,0.67682,0.67682,183799996.0
2006-12-07 17:22:00,0.67684,0.67688,0.67679,0.67683,163599998.0
2006-12-07 17:23:00,0.67681,0.67682,0.67676,0.67679,121600000.0
2006-12-07 17:24:00,0.67679,0.67688,0.67675,0.67683,156300001.0
2006-12-07 17:25:00,0.67682,0.67688,0.67682,0.67687,129000002.0
2006-12-07 17:26:00,0.67689,0.67693,0.67684,0.6769,205800005.0
2006-12-07 17:27:00,0.67693,0.67697,0.67692,0.67692,195399997.0
2006-12-07 17:28:00,0.67687,0.67697,0.67687,0.67697,122099998.0
2006-12-07 17:29:00,0.67694,0.67694,0.67688,0.67692,85600001.0
2006-12-07 17:30:00,0.67694,0.677,0.67692,0.67694,301199995.0
2006-12-07 17:31:00,0.67693,0.677,0.67681,0.67688,82500000.0
2006-12-07 17:32:00,0.67689,0.67693,0.67686,0.67693,77999998.0
2006-12-07 17:33:00,0.67697,0.67709,0.67697,0.67702,165000000.0
2006-12-07 17:34:00,0.67698,0.67706,0.67695,0.67695,187600002.0
2006-12-07 17:35:00,0.67694,0.67694,0.67689,0.67694,167000001.0
2006-12-07 17:36:00,0.67697,0.67704,0.67697,0.67699,120499999.0
2006-12-07 17:37:00,0.67699,0.67702,0.67698,0.67698,79399998.0
2006-12-07 17:38:00,0.67695,0.677,0.67692,0.67694,169000002.0
2006-12-07 17:39:00,0.67692,0.67699,0.67692,0.67699,22300000.0
2006-12-07 17:40:00,0.67696,0.67703,0.67694,0.67703,122000000.0
2006-12-07 17:41:00,0.67695,0.67705,0.67695,0.67703,194700001.0
2006-12-07 17:42:00,0.67702,0.67705,0.677,0.677,140700003.0
2006-12-07 17:43:00,0.67703,0.67703,0.67696,0.677,132399999.0
2006-12-07 17:44:00,0.67696,0.67706,0.67696,0.67706,70999999.0
2006-12-07 17:45:00,0.67699,0.67699,0.67693,0.67693,269899993.0
2006-12-07 17:46:00,0.67693,0.67693,0.67692,0.67692,49400001.0
2006-12-07 17:47:00,0.6769,0.67695,0.6769,0.67694,198099997.0
2006-12-07 17:48:00,0.67694,0.677,0.67694,0.67694,137999998.0
2006-12-07 17:49:00,0.67701,0.67704,0.67701,0.67704,94200001.0
2006-12-07 17:50:00,0.67697,0.67701,0.67697,0.67701,16400000.0
2006-12-07 17:51:00,0.67702,0.67708,0.67702,0.67705,84699999.0
2006-12-07 17:52:00,0.67698,0.677,0.67693,0.677,88400000.0
2006-12-07 17:53:00,0.67697,0.67698,0.67693,0.67693,24000000.0
2006-12-07 17:54:00,0.67697,0.67697,0.67694,0.67694,58700001.0
2006-12-07 17:55:00,0.67691,0.67692,0.67691,0.67692,16700000.0
2006-12-07 17:56:00,0.67688,0.67692,0.67686,0.6769,223900002.0
2006-12-07 17:57:00,0.6769,0.67692,0.67681,0.67687,176900003.0
2006-12-07 17:58:00,0.67682,0.67686,0.67682,0.67682,172499998.0
2006-12-07 17:59:00,0.67686,0.67686,0.67679,0.6768,187999998.0
2006-12-07 18:00:00,0.67679,0.6768,0.67671,0.6768,167999997.0
2006-12-07 18:01:00,0.67687,0.67687,0.67674,0.67683,1233799993.0
2006-12-07 18:02:00,0.6768,0.67682,0.67671,0.67671,1493700005.0
2006-12-07 18:03:00,0.67672,0.67683,0.67671,0.67683,1826599985.0
2006-12-07 18:04:00,0.67681,0.67687,0.67674,0.67686,642700001.0
2006-12-07 18:05:00,0.67683,0.67683,0.67675,0.67682,1050799997.0
2006-12-07 18:06:00,0.67682,0.67685,0.67678,0.67679,1733599997.0
2006-12-07 18:07:00,0.6768,0.67688,0.67672,0.67683,1887100002.0
2006-12-07 18:09:00,0.67697,0.67703,0.67695,0.67702,904100006.0
2006-12-07 18:10:00,0.67706,0.67722,0.67705,0.67722,1005300008.0
2006-12-07 18:11:00,0.6772,0.67731,0.67719,0.67731,1073099991.0
2006-12-07 18:12:00,0.67725,0.6773,0.6772,0.6772,1172500006.0
2006-12-07 18:13:00,0.67722,0.67727,0.67719,0.67723,978899991.0
2006-12-07 18:14:00,0.67723,0.67732,0.67723,0.67726,1411799996.0
2006-12-07 18:15:00,0.67727,0.67731,0.67718,0.6772,2027899995.0
2006-12-07 18:16:00,0.67718,0.67719,0.6771,0.67716,994599987.0
2006-12-07 18:17:00,0.67716,0.67719,0.67709,0.67714,766000009.0
2006-12-07 18:18:00,0.67712,0.67714,0.67705,0.67707,786800005.0
2006-12-07 18:19:00,0.67705,0.67711,0.67697,0.67707,625200003.0
2006-12-07 18:20:00,0.6771,0.67713,0.67707,0.67709,673400005.0
2006-12-07 18:21:00,0.67707,0.67715,0.67704,0.67715,920399989.0
2006-12-07 18:22:00,0.67716,0.67716,0.67705,0.67705,1131200001.0
2006-12-07 18:23:00,0.67708,0.6772,0.67704,0.6772,1551000006.0
2006-12-07 18:24:00,0.67717,0.67721,0.67711,0.67717,930099997.0
2006-12-07 18:25:00,0.67718,0.67725,0.67713,0.67713,1035100002.0
2006-12-07 18:26:00,0.67717,0.67726,0.67716,0.67722,1104699999.0
2006-12-07 18:27:00,0.67723,0.67723,0.67713,0.67713,794899998.0
2006-12-07 18:28:00,0.67714,0.67719,0.67712,0.67718,569900000.0
2006-12-07 18:29:00,0.67717,0.67724,0.67713,0.67724,890199995.0
2006-12-07 18:30:00,0.67722,0.67729,0.67717,0.67721,965199998.0
2006-12-07 18:31:00,0.67715,0.67721,0.67712,0.67713,384499997.0
2006-12-07 18:32:00,0.67718,0.67726,0.67715,0.6772,736099995.0
2006-12-07 18:33:00,0.67723,0.67724,0.67717,0.67724,779000003.0
2006-12-07 18:34:00,0.67722,0.67727,0.67716,0.67726,956600006.0
2006-12-07 18:35:00,0.67729,0.67729,0.67721,0.67723,520799993.0
2006-12-07 18:36:00,0.67721,0.67727,0.67721,0.67726,154100000.0
2006-12-07 18:37:00,0.67722,0.67725,0.67716,0.67725,274500000.0
2006-12-07 18:38:00,0.67718,0.67722,0.67713,0.67713,359700000.0
2006-12-07 18:39:00,0.67717,0.67723,0.67717,0.67719,488400002.0
2006-12-07 18:40:00,0.67722,0.67726,0.67719,0.67722,356600005.0
2006-12-07 18:41:00,0.67722,0.67729,0.6772,0.67721,753699996.0
2006-12-07 18:42:00,0.67718,0.67726,0.67717,0.67724,413799999.0
2006-12-07 18:43:00,0.67722,0.67727,0.67721,0.67723,278699999.0
2006-12-07 18:44:00,0.67726,0.67732,0.67724,0.67728,621399998.0
2006-12-07 18:45:00,0.67728,0.67734,0.67722,0.67725,398200004.0
2006-12-07 18:46:00,0.6774,0.67743,0.67734,0.67739,164400001.0
2006-12-07 18:47:00,0.6774,0.6774,0.67731,0.67735,189800002.0
2006-12-07 18:48:00,0.67727,0.67733,0.67726,0.67731,272800002.0
2006-12-07 18:49:00,0.67727,0.67737,0.67726,0.67731,162099999.0
2006-12-07 18:50:00,0.67725,0.6773,0.67725,0.67728,90899997.0
2006-12-07 18:51:00,0.67733,0.67733,0.67725,0.6773,477299997.0
2006-12-07 18:52:00,0.67724,0.6773,0.67723,0.67729,306799996.0
2006-12-07 18:53:00,0.67733,0.67744,0.67727,0.67727,645300000.0
2006-12-07 18:54:00,0.67732,0.67733,0.67722,0.67731,273599999.0
2006-12-07 18:55:00,0.67727,0.67731,0.67721,0.67729,592700003.0
2006-12-07 18:56:00,0.67732,0.67738,0.67728,0.67728,392000004.0
2006-12-07 18:57:00,0.67731,0.67736,0.67728,0.67732,238600000.0
2006-12-07 18:58:00,0.6773,0.67737,0.67729,0.67732,1067799994.0
2006-12-07 18:59:00,0.6773,0.67733,0.67724,0.67728,902600000.0
2006-12-07 19:00:00,0.67725,0.67733,0.67723,0.67733,677599992.0
2006-12-07 19:01:00,0.67736,0.67737,0.67732,0.67732,107000000.0
2006-12-07 19:02:00,0.6773,0.67734,0.67728,0.67734,443000004.0
2006-12-07 19:03:00,0.6773,0.67737,0.67726,0.67727,487599998.0
2006-12-07 19:04:00,0.6773,0.67737,0.67725,0.67725,304999998.0
2006-12-07 19:05:00,0.67721,0.67724,0.67711,0.67724,397999997.0
2006-12-07 19:06:00,0.6772,0.67727,0.67714,0.67714,690700006.0
2006-12-07 19:07:00,0.67715,0.67715,0.67707,0.67707,526799994.0
2006-12-07 19:08:00,0.67717,0.67717,0.67708,0.67709,946700001.0
2006-12-07 19:09:00,0.6771,0.6772,0.6771,0.67718,476300004.0
2006-12-07 19:10:00,0.67717,0.67717,0.67704,0.67713,485200004.0
2006-12-07 19:11:00,0.67714,0.67721,0.67713,0.6772,190399998.0
2006-12-07 19:12:00,0.67717,0.67718,0.6771,0.6771,260200000.0
2006-12-07 19:13:00,0.6771,0.67719,0.6771,0.67716,377799998.0
2006-12-07 19:14:00,0.67717,0.6772,0.6771,0.67713,285699998.0
2006-12-07 19:15:00,0.67711,0.67713,0.67704,0.67712,549399998.0
2006-12-07 19:16:00,0.67714,0.67714,0.67708,0.67714,154199997.0
2006-12-07 19:17:00,0.67711,0.67715,0.67711,0.67715,327900005.0
2006-12-07 19:18:00,0.67708,0.67716,0.67708,0.67716,390100004.0
2006-12-07 19:19:00,0.67715,0.67716,0.6771,0.67714,397500000.0
2006-12-07 19:20:00,0.67712,0.67715,0.67712,0.67712,263199999.0
2006-12-07 19:21:00,0.6771,0.67713,0.67704,0.67713,291500006.0
2006-12-07 19:22:00,0.67715,0.67718,0.67712,0.67715,222600002.0
2006-12-07 19:23:00,0.67712,0.67718,0.6771,0.67715,448899994.0
2006-12-07 19:24:00,0.67715,0.67718,0.67715,0.67718,228600003.0
2006-12-07 19:25:00,0.67715,0.67715,0.67707,0.67709,169099997.0
2006-12-07 19:26:00,0.67707,0.67709,0.67702,0.67707,490600002.0
2006-12-07 19:27:00,0.67706,0.67709,0.67697,0.67709,789599994.0
2006-12-07 19:28:00,0.67707,0.6771,0.67707,0.6771,382399998.0
2006-12-07 19:29:00,0.67705,0.67705,0.67698,0.677,425199994.0
2006-12-07 19:30:00,0.67702,0.67704,0.67697,0.67697,821200001.0
2006-12-07 19:31:00,0.67702,0.67706,0.67693,0.677,789299996.0
2006-12-07 19:32:00,0.677,0.67702,0.67694,0.67702,277599999.0
2006-12-07 19:33:00,0.67697,0.67697,0.67693,0.67693,254899998.0
2006-12-07 19:34:00,0.67695,0.67702,0.67693,0.67699,510200002.0
2006-12-07 19:35:00,0.677,0.67701,0.67694,0.677,607099995.0
2006-12-07 19:36:00,0.677,0.677,0.67685,0.67695,426699992.0
2006-12-07 19:37:00,0.67693,0.67695,0.67682,0.67682,253700002.0
2006-12-07 19:38:00,0.67685,0.67685,0.67678,0.67678,312100007.0
2006-12-07 19:39:00,0.67676,0.6769,0.67676,0.6769,976999997.0
2006-12-07 19:40:00,0.67692,0.67697,0.67687,0.67687,782599994.0
2006-12-07 19:41:00,0.67689,0.67694,0.67686,0.67688,713200006.0
2006-12-07 19:42:00,0.67685,0.67693,0.67682,0.67693,231500003.0
2006-12-07 19:43:00,0.67692,0.67692,0.67688,0.6769,175600005.0
2006-12-07 19:44:00,0.67693,0.67702,0.67693,0.677,467199997.0
2006-12-07 19:45:00,0.67705,0.67705,0.677,0.67702,270199995.0
2006-12-07 19:46:00,0.67704,0.67705,0.67701,0.67705,45400001.0
2006-12-07 19:47:00,0.67702,0.67703,0.677,0.67703,143700001.0
2006-12-07 19:48:00,0.67704,0.67707,0.67703,0.67705,177000001.0
2006-12-07 19:49:00,0.67702,0.67705,0.67699,0.67702,365899996.0
2006-12-07 19:50:00,0.677,0.67702,0.67697,0.67698,272000001.0
2006-12-07 19:51:00,0.67696,0.677,0.67694,0.67696,411899996.0
2006-12-07 19:52:00,0.67695,0.67703,0.67695,0.67699,214799999.0
2006-12-07 19:53:00,0.67695,0.67698,0.67695,0.67695,198600001.0
2006-12-07 19:54:00,0.67694,0.67694,0.67688,0.6769,78300002.0
2006-12-07 19:55:00,0.67695,0.67695,0.67692,0.67692,103000002.0
2006-12-07 19:56:00,0.6769,0.67695,0.6769,0.67695,92799998.0
2006-12-07 19:57:00,0.67695,0.67695,0.6769,0.67693,447000003.0
2006-12-07 19:58:00,0.67693,0.67697,0.6769,0.67692,264100001.0
2006-12-07 19:59:00,0.67693,0.67703,0.67693,0.677,405400003.0
2006-12-07 20:00:00,0.67706,0.67706,0.67694,0.67694,250899993.0
2006-12-07 20:01:00,0.67692,0.67697,0.67692,0.67697,290299999.0
2006-12-07 20:02:00,0.67696,0.67696,0.6769,0.67692,109200002.0
2006-12-07 20:03:00,0.6769,0.67694,0.67689,0.67694,164700005.0
2006-12-07 20:04:00,0.67694,0.67694,0.6769,0.67694,104600002.0
2006-12-07 20:05:00,0.67695,0.67695,0.67692,0.67695,196100001.0
2006-12-07 20:06:00,0.67691,0.67695,0.6769,0.67695,112099999.0
2006-12-07 20:07:00,0.67693,0.67694,0.67692,0.67692,61300000.0
2006-12-07 20:08:00,0.67694,0.67694,0.67689,0.67694,877300004.0
2006-12-07 20:09:00,0.67693,0.67694,0.67688,0.67691,167700001.0
2006-12-07 20:10:00,0.67688,0.67693,0.67685,0.67693,197200000.0
2006-12-07 20:11:00,0.67693,0.67695,0.67691,0.67695,183799999.0
2006-12-07 20:12:00,0.67695,0.67698,0.67687,0.67695,922999995.0
2006-12-07 20:13:00,0.67693,0.67693,0.67684,0.67688,353399996.0
2006-12-07 20:14:00,0.67692,0.67694,0.6769,0.67692,573299996.0
2006-12-07 20:15:00,0.67695,0.67695,0.6769,0.67692,692599997.0
2006-12-07 20:16:00,0.67691,0.67691,0.67685,0.67691,404700001.0
2006-12-07 20:17:00,0.67693,0.67693,0.67688,0.67692,131399999.0
2006-12-07 20:18:00,0.67694,0.67694,0.67689,0.67692,399799998.0
2006-12-07 20:19:00,0.67693,0.67695,0.6769,0.6769,481299999.0
2006-12-07 20:20:00,0.67693,0.67695,0.67689,0.67693,500300000.0
2006-12-07 20:21:00,0.67691,0.67694,0.67688,0.67694,224299995.0
2006-12-07 20:22:00,0.6769,0.6769,0.67685,0.6769,103100002.0
2006-12-07 20:23:00,0.6769,0.67692,0.67686,0.67686,636900005.0
2006-12-07 20:24:00,0.67685,0.67685,0.67675,0.67675,375600010.0
2006-12-07 20:25:00,0.67675,0.67686,0.67675,0.67683,469400001.0
2006-12-07 20:26:00,0.67681,0.67681,0.67674,0.67677,683699992.0
2006-12-07 20:27:00,0.67673,0.67678,0.6767,0.67675,352600006.0
2006-12-07 20:28:00,0.6768,0.67689,0.67679,0.67688,417500000.0
2006-12-07 20:29:00,0.67691,0.67691,0.67682,0.67687,648000003.0
2006-12-07 20:30:00,0.67688,0.67693,0.67681,0.67685,1816700001.0
2006-12-07 20:31:00,0.67683,0.67685,0.67673,0.67679,1178600004.0
2006-12-07 20:32:00,0.67681,0.67686,0.67675,0.6768,1368299995.0
2006-12-07 20:33:00,0.6768,0.67685,0.67675,0.67675,273900003.0
2006-12-07 20:34:00,0.67675,0.67682,0.67674,0.67674,384100002.0
2006-12-07 20:35:00,0.67677,0.67684,0.67676,0.67681,228900000.0
2006-12-07 20:36:00,0.67681,0.67683,0.67678,0.67678,546899995.0
2006-12-07 20:37:00,0.67679,0.67687,0.67678,0.67683,591900004.0
2006-12-07 20:38:00,0.67682,0.67684,0.67669,0.67669,951299999.0
2006-12-07 20:39:00,0.67668,0.67675,0.67668,0.67668,431599996.0
2006-12-07 20:40:00,0.67666,0.67674,0.67666,0.67673,374699997.0
2006-12-07 20:41:00,0.67673,0.67677,0.67671,0.67671,336800003.0
2006-12-07 20:42:00,0.67675,0.67681,0.67675,0.6768,93799997.0
2006-12-07 20:43:00,0.67681,0.67686,0.67677,0.67678,485200002.0
2006-12-07 20:44:00,0.67675,0.67683,0.67675,0.67677,1041500000.0
2006-12-07 20:45:00,0.67679,0.67679,0.67671,0.67672,341199999.0
2006-12-07 20:46:00,0.67679,0.6768,0.67673,0.67673,190600002.0
2006-12-07 20:47:00,0.67672,0.67677,0.67669,0.67672,555700003.0
2006-12-07 20:48:00,0.6767,0.67676,0.67664,0.67665,770700005.0
2006-12-07 20:49:00,0.67667,0.67674,0.67665,0.67674,250899999.0
2006-12-07 20:50:00,0.67675,0.67677,0.67667,0.67669,1385300006.0
2006-12-07 20:51:00,0.67669,0.67673,0.67667,0.67667,525199992.0
2006-12-07 20:52:00,0.67672,0.67678,0.67669,0.67672,661599997.0
2006-12-07 20:53:00,0.67674,0.6768,0.67668,0.67668,1026300004.0
2006-12-07 20:54:00,0.67673,0.6768,0.67669,0.67671,753900001.0
2006-12-07 20:55:00,0.67675,0.67676,0.67669,0.67676,524099996.0
2006-12-07 20:56:00,0.67676,0.67679,0.67666,0.6767,1028099995.0
2006-12-07 20:57:00,0.67667,0.67675,0.67666,0.67666,929899995.0
2006-12-07 20:58:00,0.67666,0.67681,0.67666,0.67675,628200001.0
2006-12-07 20:59:00,0.67675,0.67681,0.67673,0.67675,1562000005.0
2006-12-07 21:00:00,0.67678,0.67683,0.67675,0.67677,1641700004.0
2006-12-07 21:01:00,0.67678,0.6768,0.67668,0.67675,1237299995.0
2006-12-07 21:02:00,0.67676,0.67678,0.67674,0.67677,481300003.0
2006-12-07 21:03:00,0.67677,0.67687,0.67677,0.67682,747800000.0
2006-12-07 21:04:00,0.6768,0.6768,0.67672,0.67677,394400003.0
2006-12-07 21:05:00,0.67675,0.67686,0.67675,0.67676,956200004.0
2006-12-07 21:06:00,0.67671,0.67677,0.6767,0.6767,657300006.0
2006-12-07 21:07:00,0.67672,0.67677,0.67671,0.67674,189699999.0
2006-12-07 21:08:00,0.67675,0.67676,0.67672,0.67672,92999999.0
2006-12-07 21:09:00,0.6768,0.6768,0.67673,0.67676,455399995.0
2006-12-07 21:10:00,0.6768,0.67682,0.67678,0.6768,255699998.0
2006-12-07 21:11:00,0.6768,0.6768,0.6768,0.6768,245200005.0
2006-12-07 21:12:00,0.67679,0.67682,0.67678,0.67678,101399997.0
2006-12-07 21:13:00,0.67677,0.67684,0.67677,0.67677,339500003.0
2006-12-07 21:14:00,0.6768,0.67683,0.67675,0.67678,705100003.0
2006-12-07 21:15:00,0.67678,0.6768,0.67675,0.6768,308200006.0
2006-12-07 21:16:00,0.67674,0.67686,0.67647,0.67685,343999996.0
2006-12-07 21:17:00,0.67679,0.67679,0.67653,0.67668,119600001.0
2006-12-07 21:18:00,0.67678,0.67683,0.67676,0.67683,89500000.0
2006-12-07 21:19:00,0.67682,0.67683,0.67675,0.67675,478400001.0
2006-12-07 21:20:00,0.67678,0.67684,0.67677,0.67677,1242900003.0
2006-12-07 21:21:00,0.6768,0.67682,0.67675,0.67682,352800005.0
2006-12-07 21:22:00,0.67685,0.67685,0.6768,0.67684,753199995.0
2006-12-07 21:23:00,0.67678,0.67678,0.67674,0.67674,39800001.0
2006-12-07 21:24:00,0.67677,0.67677,0.67671,0.67671,128699998.0
2006-12-07 21:25:00,0.67674,0.67681,0.67672,0.67674,196399995.0
2006-12-07 21:26:00,0.67674,0.67678,0.67674,0.67675,106099998.0
2006-12-07 21:27:00,0.67675,0.67677,0.67671,0.67675,174400000.0
2006-12-07 21:28:00,0.67676,0.67679,0.67669,0.67673,151999999.0
2006-12-07 21:29:00,0.67674,0.67675,0.67669,0.67669,73400000.0
2006-12-07 21:30:00,0.67667,0.67673,0.67667,0.67673,121200004.0
2006-12-07 21:31:00,0.67673,0.67673,0.67668,0.67673,139700003.0
2006-12-07 21:32:00,0.67673,0.67676,0.6767,0.67671,506900006.0
2006-12-07 21:33:00,0.6767,0.6768,0.67666,0.67667,528400008.0
2006-12-07 21:34:00,0.67673,0.67682,0.67671,0.67677,458900000.0
2006-12-07 21:35:00,0.6768,0.6768,0.67675,0.67678,439800004.0
2006-12-07 21:36:00,0.67678,0.67685,0.67677,0.67677,134999999.0
2006-12-07 21:37:00,0.67679,0.67679,0.67673,0.67675,259900002.0
2006-12-07 21:38:00,0.67669,0.67678,0.67669,0.67672,134999999.0
2006-12-07 21:39:00,0.6767,0.67675,0.6767,0.67672,103400000.0
2006-12-07 21:40:00,0.67672,0.67679,0.67669,0.67672,211899999.0
2006-12-07 21:41:00,0.67676,0.67683,0.67676,0.67683,130200003.0
2006-12-07 21:42:00,0.67678,0.67681,0.67675,0.6768,75900001.0
2006-12-07 21:43:00,0.67677,0.67684,0.67673,0.67673,346700001.0
2006-12-07 21:44:00,0.67673,0.67681,0.67671,0.6768,563100002.0
2006-12-07 21:45:00,0.67678,0.67678,0.67677,0.67678,137099996.0
2006-12-07 21:46:00,0.6768,0.67682,0.67677,0.6768,344800000.0
2006-12-07 21:47:00,0.67682,0.67687,0.67678,0.67683,277999999.0
2006-12-07 21:48:00,0.67685,0.67685,0.6768,0.67683,115799997.0
2006-12-07 21:49:00,0.67683,0.67689,0.67683,0.67689,121300000.0
2006-12-07 21:50:00,0.67688,0.6769,0.67682,0.67687,85000001.0
2006-12-07 21:51:00,0.67688,0.67696,0.67688,0.67695,328499996.0
2006-12-07 21:52:00,0.67695,0.677,0.67683,0.67683,187200001.0
2006-12-07 21:53:00,0.67689,0.6769,0.67686,0.6769,175599999.0
2006-12-07 21:54:00,0.67692,0.67692,0.67683,0.67683,344500000.0
2006-12-07 21:55:00,0.67683,0.67685,0.6768,0.6768,182099999.0
2006-12-07 21:56:00,0.6768,0.67683,0.67664,0.67664,192299999.0
2006-12-07 21:57:00,0.67664,0.67673,0.67661,0.67671,407200001.0
2006-12-07 21:58:00,0.67672,0.67672,0.67667,0.67667,81500002.0
2006-12-07 21:59:00,0.6767,0.67676,0.67666,0.67676,442100001.0
2006-12-07 22:00:00,0.67675,0.67677,0.67668,0.67668,204400002.0
2006-12-07 22:01:00,0.67672,0.67674,0.67667,0.67673,340699998.0
2006-12-07 22:02:00,0.67674,0.67676,0.67667,0.6767,445999994.0
2006-12-07 22:03:00,0.6767,0.67676,0.67668,0.67676,473599992.0
2006-12-07 22:04:00,0.67678,0.67678,0.6767,0.67674,205700001.0
2006-12-07 22:05:00,0.6767,0.67677,0.6767,0.67673,94999998.0
2006-12-07 22:06:00,0.67675,0.67675,0.67672,0.67673,196000002.0
2006-12-07 22:07:00,0.6767,0.67672,0.6767,0.67672,128799999.0
2006-12-07 22:08:00,0.67667,0.67677,0.67667,0.6767,293699997.0
2006-12-07 22:09:00,0.67672,0.67674,0.67671,0.67672,86899999.0
2006-12-07 22:10:00,0.67667,0.67673,0.67666,0.67671,86000001.0
2006-12-07 22:11:00,0.67673,0.67673,0.6767,0.67671,83700000.0
2006-12-07 22:12:00,0.67672,0.67672,0.67666,0.67667,417700001.0
2006-12-07 22:13:00,0.67665,0.67667,0.67665,0.67667,81699998.0
2006-12-07 22:14:00,0.67666,0.67666,0.67665,0.67666,58599998.0
2006-12-07 22:15:00,0.67666,0.67672,0.67664,0.67667,384000000.0
2006-12-07 22:16:00,0.67669,0.67673,0.67666,0.67667,513200006.0
2006-12-07 22:17:00,0.6767,0.67675,0.67669,0.67669,245199995.0
2006-12-07 22:18:00,0.6767,0.67671,0.67668,0.67671,168399999.0
2006-12-07 22:19:00,0.6767,0.6767,0.67665,0.67667,184900003.0
2006-12-07 22:20:00,0.67666,0.67666,0.67661,0.67666,119000000.0
2006-12-07 22:21:00,0.67667,0.67671,0.67665,0.67669,327500004.0
2006-12-07 22:22:00,0.6767,0.6767,0.67665,0.67665,461499994.0
2006-12-07 22:23:00,0.67663,0.67677,0.67663,0.67667,414700004.0
2006-12-07 22:24:00,0.6767,0.67672,0.67666,0.67669,297299999.0
2006-12-07 22:25:00,0.67665,0.67678,0.67665,0.67678,385299999.0
2006-12-07 22:26:00,0.67676,0.6768,0.67672,0.67672,398299997.0
2006-12-07 22:27:00,0.67673,0.67677,0.67673,0.67677,31500000.0
2006-12-07 22:28:00,0.67676,0.67678,0.6767,0.6767,191000000.0
2006-12-07 22:29:00,0.67673,0.67673,0.67665,0.67665,409899999.0
2006-12-07 22:30:00,0.67669,0.67673,0.67667,0.67667,120599999.0
2006-12-07 22:31:00,0.67669,0.6767,0.67666,0.67666,83200000.0
2006-12-07 22:32:00,0.67669,0.67671,0.67666,0.67666,358599997.0
2006-12-07 22:33:00,0.67665,0.67672,0.67665,0.67672,271799999.0
2006-12-07 22:34:00,0.67673,0.67673,0.67665,0.67665,449499996.0
2006-12-07 22:35:00,0.67666,0.6767,0.67663,0.67666,152200002.0
2006-12-07 22:36:00,0.67664,0.67666,0.6766,0.67661,134899997.0
2006-12-07 22:37:00,0.67661,0.67671,0.6766,0.6766,276700000.0
2006-12-07 22:38:00,0.67662,0.67668,0.6766,0.67668,265599997.0
2006-12-07 22:39:00,0.67658,0.67663,0.67657,0.67657,265600003.0
2006-12-07 22:40:00,0.67656,0.6766,0.67655,0.6766,509200006.0
2006-12-07 22:41:00,0.6766,0.67665,0.6766,0.67665,201300000.0
2006-12-07 22:42:00,0.67657,0.67662,0.67655,0.67656,391200002.0
2006-12-07 22:43:00,0.67661,0.67665,0.67657,0.67664,115699999.0
2006-12-07 22:44:00,0.67661,0.67663,0.6766,0.6766,116100004.0
2006-12-07 22:45:00,0.67666,0.67666,0.67662,0.67662,144700002.0
2006-12-07 22:46:00,0.6766,0.67665,0.6766,0.67663,48500000.0
2006-12-07 22:47:00,0.67668,0.67668,0.6766,0.6766,38800000.0
2006-12-07 22:48:00,0.67659,0.67667,0.67654,0.67654,312899995.0
2006-12-07 22:49:00,0.67665,0.67669,0.67657,0.67657,56900001.0
2006-12-07 22:50:00,0.67662,0.67667,0.67662,0.67664,96499998.0
2006-12-07 22:51:00,0.67663,0.67663,0.6766,0.67663,60700001.0
2006-12-07 22:52:00,0.67665,0.67666,0.67664,0.67665,154099998.0
2006-12-07 22:53:00,0.67665,0.67676,0.67665,0.67672,96600001.0
2006-12-07 22:54:00,0.6767,0.6767,0.67663,0.67663,163100000.0
2006-12-07 22:55:00,0.67664,0.67668,0.67664,0.67666,158200000.0
2006-12-07 22:56:00,0.67664,0.67667,0.67658,0.67663,183099999.0
2006-12-07 22:57:00,0.6766,0.67661,0.67654,0.67661,145600000.0
2006-12-07 22:58:00,0.67662,0.67665,0.67655,0.6766,298899998.0
2006-12-07 22:59:00,0.6766,0.67665,0.67647,0.67647,264299995.0
2006-12-07 23:00:00,0.67635,0.67667,0.67635,0.67662,159199997.0
2006-12-07 23:01:00,0.67659,0.67664,0.67659,0.67664,83299998.0
2006-12-07 23:02:00,0.67663,0.67665,0.67658,0.67661,261800001.0
2006-12-07 23:03:00,0.67663,0.67664,0.67658,0.67664,112300002.0
2006-12-07 23:04:00,0.67666,0.67668,0.67662,0.67662,111100001.0
2006-12-07 23:05:00,0.67664,0.67665,0.67662,0.67662,103999998.0
2006-12-07 23:06:00,0.6766,0.67666,0.67659,0.67665,232000004.0
2006-12-07 23:07:00,0.67661,0.67663,0.67656,0.67661,99400002.0
2006-12-07 23:08:00,0.67663,0.67663,0.67656,0.6766,103799997.0
2006-12-07 23:09:00,0.67663,0.67663,0.67654,0.67663,206199995.0
2006-12-07 23:10:00,0.67661,0.67661,0.67656,0.6766,120299999.0
2006-12-07 23:11:00,0.67663,0.67663,0.67655,0.6766,260200000.0
2006-12-07 23:12:00,0.67662,0.67667,0.67658,0.67661,69000001.0
2006-12-07 23:13:00,0.67653,0.67662,0.67653,0.67662,147899999.0
2006-12-07 23:14:00,0.67662,0.67665,0.67653,0.67653,149899998.0
2006-12-07 23:15:00,0.67654,0.67663,0.67654,0.67663,63100002.0
2006-12-07 23:16:00,0.67659,0.67659,0.67654,0.67654,14300000.0
2006-12-07 23:17:00,0.67655,0.67658,0.6765,0.67658,179700000.0
2006-12-07 23:18:00,0.67647,0.67651,0.6764,0.67641,207700004.0
2006-12-07 23:19:00,0.67643,0.67644,0.67639,0.67644,110799997.0
2006-12-07 23:20:00,0.67643,0.67645,0.67643,0.67645,137399999.0
2006-12-07 23:21:00,0.67643,0.67643,0.67643,0.67643,19100000.0
2006-12-07 23:22:00,0.67642,0.67652,0.6764,0.67652,223900006.0
2006-12-07 23:23:00,0.6765,0.67656,0.67648,0.67653,253199998.0
2006-12-07 23:24:00,0.67656,0.67656,0.67648,0.67648,50200001.0
2006-12-07 23:25:00,0.67648,0.67661,0.67642,0.67661,118999998.0
2006-12-07 23:26:00,0.67659,0.67663,0.67656,0.67663,110800001.0
2006-12-07 23:27:00,0.67666,0.67668,0.67666,0.67668,12000000.0
2006-12-07 23:28:00,0.67674,0.67674,0.67669,0.67669,33500000.0
2006-12-07 23:29:00,0.67663,0.67672,0.67658,0.67667,137600001.0
2006-12-07 23:30:00,0.67675,0.6768,0.67667,0.67671,138299997.0
2006-12-07 23:31:00,0.67672,0.67681,0.67662,0.67681,129399996.0
2006-12-07 23:32:00,0.67685,0.67685,0.67672,0.67672,93300000.0
2006-12-07 23:33:00,0.67675,0.67675,0.6767,0.67672,191799997.0
2006-12-07 23:34:00,0.67671,0.67674,0.67668,0.67671,117000001.0
2006-12-07 23:35:00,0.67672,0.67673,0.67661,0.67673,68399999.0
2006-12-07 23:36:00,0.6767,0.6767,0.67666,0.67666,25400000.0
2006-12-07 23:37:00,0.67667,0.67672,0.67665,0.67665,157899997.0
2006-12-07 23:38:00,0.67667,0.6767,0.67654,0.67654,107600000.0
2006-12-07 23:39:00,0.67654,0.67671,0.67651,0.67671,111200001.0
2006-12-07 23:40:00,0.67672,0.67673,0.67665,0.67665,137100002.0
2006-12-07 23:41:00,0.67667,0.67669,0.67661,0.67661,166799998.0
2006-12-07 23:42:00,0.6766,0.67662,0.6766,0.67662,42299999.0
2006-12-07 23:43:00,0.67658,0.67663,0.6765,0.67663,181299999.0
2006-12-07 23:44:00,0.67663,0.67668,0.67656,0.67668,157099997.0
2006-12-07 23:45:00,0.67662,0.67665,0.67662,0.67665,46300001.0
2006-12-07 23:46:00,0.67665,0.67665,0.67665,0.67665,800000.0
2006-12-07 23:47:00,0.67669,0.67669,0.67669,0.67669,83000000.0
2006-12-07 23:48:00,0.67672,0.67672,0.67656,0.67656,121300000.0
2006-12-07 23:49:00,0.67652,0.67659,0.67652,0.67653,63700000.0
2006-12-07 23:50:00,0.67659,0.67671,0.67659,0.67665,26200000.0
2006-12-07 23:51:00,0.67668,0.6767,0.67659,0.6766,317099997.0
2006-12-07 23:52:00,0.67664,0.67671,0.67655,0.6767,124900000.0
2006-12-07 23:53:00,0.67668,0.67668,0.6766,0.67662,187600001.0
2006-12-07 23:54:00,0.67664,0.67664,0.67646,0.67646,143900000.0
2006-12-07 23:55:00,0.67653,0.67653,0.67644,0.67653,90099999.0
2006-12-07 23:56:00,0.67655,0.67658,0.67651,0.67652,146800000.0
2006-12-07 23:57:00,0.67663,0.67667,0.67658,0.67664,204400002.0
2006-12-07 23:58:00,0.67662,0.67666,0.67629,0.67666,102799996.0
2006-12-07 23:59:00,0.67663,0.6767,0.67659,0.67666,256200000.0
2006-12-08 00:00:00,0.67652,0.67655,0.67646,0.67653,172200001.0
2006-12-08 00:01:00,0.6766,0.67665,0.67651,0.67651,142800000.0
2006-12-08 00:02:00,0.67647,0.67647,0.67643,0.67643,112900002.0
2006-12-08 00:03:00,0.67643,0.67643,0.67642,0.67642,27900000.0
2006-12-08 00:04:00,0.6764,0.67646,0.6764,0.67642,96799996.0
2006-12-08 00:05:00,0.67642,0.67645,0.67642,0.67645,174499999.0
2006-12-08 00:06:00,0.67643,0.67655,0.67643,0.67653,104699998.0
2006-12-08 00:07:00,0.67652,0.67656,0.67646,0.6765,171699998.0
2006-12-08 00:08:00,0.67651,0.67653,0.67642,0.67642,251600000.0
2006-12-08 00:09:00,0.67647,0.67653,0.67647,0.67651,76700000.0
2006-12-08 00:10:00,0.67651,0.67651,0.6764,0.6764,192100001.0
2006-12-08 00:11:00,0.67647,0.67648,0.67646,0.67646,100300000.0
2006-12-08 00:12:00,0.67646,0.67655,0.67646,0.6765,65200000.0
2006-12-08 00:13:00,0.67648,0.67653,0.67648,0.6765,116099999.0
2006-12-08 00:14:00,0.6765,0.67651,0.6765,0.67651,55100001.0
2006-12-08 00:15:00,0.67656,0.67656,0.67647,0.67647,70100001.0
2006-12-08 00:16:00,0.67641,0.67641,0.67637,0.67637,144000001.0
2006-12-08 00:17:00,0.67635,0.67644,0.67635,0.67637,107200003.0
2006-12-08 00:18:00,0.67632,0.67643,0.67632,0.67643,148599999.0
2006-12-08 00:19:00,0.67639,0.67646,0.67637,0.67643,235700004.0
2006-12-08 00:20:00,0.67644,0.67653,0.6764,0.67653,118300000.0
2006-12-08 00:21:00,0.67652,0.67652,0.67645,0.67645,28699999.0
2006-12-08 00:22:00,0.67643,0.67656,0.67643,0.67656,23400000.0
2006-12-08 00:23:00,0.67652,0.67657,0.67648,0.67657,201699999.0
2006-12-08 00:24:00,0.67653,0.6766,0.67651,0.67653,163900003.0
2006-12-08 00:25:00,0.6765,0.67651,0.67646,0.67646,117800004.0
2006-12-08 00:26:00,0.67648,0.67653,0.67645,0.67653,209700002.0
2006-12-08 00:27:00,0.67657,0.67657,0.67645,0.67653,105599998.0
2006-12-08 00:28:00,0.67653,0.67653,0.67648,0.67652,147100003.0
2006-12-08 00:29:00,0.67662,0.67662,0.67647,0.67647,148700000.0
2006-12-08 00:30:00,0.67659,0.67662,0.6765,0.67658,193199998.0
2006-12-08 00:31:00,0.67664,0.67665,0.67652,0.67663,268300001.0
2006-12-08 00:32:00,0.6766,0.6766,0.67651,0.67659,121899996.0
2006-12-08 00:33:00,0.67656,0.67663,0.67653,0.67659,153200001.0
2006-12-08 00:34:00,0.67654,0.67664,0.67653,0.6766,138399997.0
2006-12-08 00:35:00,0.67655,0.67664,0.67653,0.67664,136600001.0
2006-12-08 00:36:00,0.67661,0.67662,0.67651,0.67659,121700003.0
2006-12-08 00:37:00,0.67661,0.67661,0.67656,0.67656,47799999.0
2006-12-08 00:38:00,0.67658,0.67658,0.67653,0.67653,104499997.0
2006-12-08 00:39:00,0.67649,0.67661,0.67649,0.67657,108500003.0
2006-12-08 00:40:00,0.67655,0.67655,0.67641,0.67647,147300003.0
2006-12-08 00:41:00,0.6765,0.67657,0.6765,0.67655,147600003.0
2006-12-08 00:42:00,0.6765,0.6765,0.67649,0.67649,11900000.0
2006-12-08 00:43:00,0.67648,0.67653,0.67644,0.67644,169200003.0
2006-12-08 00:44:00,0.67651,0.67661,0.67651,0.67658,232299998.0
2006-12-08 00:45:00,0.67661,0.67663,0.67657,0.67659,189499997.0
2006-12-08 00:46:00,0.67658,0.67658,0.67649,0.67656,150699998.0
2006-12-08 00:47:00,0.67659,0.67663,0.67659,0.6766,90399999.0
2006-12-08 00:48:00,0.67657,0.6766,0.67655,0.6766,155200007.0
2006-12-08 00:49:00,0.67661,0.67661,0.67652,0.67653,208100002.0
2006-12-08 00:50:00,0.67658,0.67658,0.67651,0.67658,101699996.0
2006-12-08 00:51:00,0.67659,0.6766,0.67646,0.6766,155700001.0
2006-12-08 00:52:00,0.67655,0.67659,0.67652,0.67655,92800001.0
2006-12-08 00:53:00,0.6765,0.67653,0.6765,0.67653,125799998.0
2006-12-08 00:54:00,0.67654,0.67654,0.67647,0.67647,104900002.0
2006-12-08 00:55:00,0.6765,0.67655,0.6765,0.67653,161600001.0
2006-12-08 00:56:00,0.67645,0.67645,0.67635,0.67641,157799999.0
2006-12-08 00:57:00,0.67641,0.67645,0.67639,0.67639,80699998.0
2006-12-08 00:58:00,0.67639,0.67646,0.67638,0.67638,119600000.0
2006-12-08 00:59:00,0.67649,0.67653,0.67649,0.67653,39799999.0
2006-12-08 01:00:00,0.67652,0.67654,0.6765,0.67652,204000001.0
2006-12-08 01:01:00,0.67657,0.67658,0.67646,0.67655,153299998.0
2006-12-08 01:02:00,0.67649,0.67652,0.67643,0.6765,143300000.0
2006-12-08 01:03:00,0.67653,0.67667,0.67653,0.67663,110100004.0
2006-12-08 01:04:00,0.67671,0.67675,0.67668,0.67675,124399996.0
2006-12-08 01:05:00,0.67672,0.67672,0.67666,0.67668,59000001.0
2006-12-08 01:06:00,0.67666,0.67674,0.67665,0.67674,122999998.0
2006-12-08 01:07:00,0.67672,0.67676,0.67666,0.67666,46900000.0
2006-12-08 01:08:00,0.67665,0.67671,0.67665,0.67671,126900001.0
2006-12-08 01:09:00,0.67675,0.67677,0.67668,0.67676,263600001.0
2006-12-08 01:10:00,0.67694,0.67706,0.67693,0.67703,233100000.0
2006-12-08 01:11:00,0.67699,0.67699,0.67669,0.67673,194800000.0
2006-12-08 01:12:00,0.67665,0.67665,0.67662,0.67665,128599999.0
2006-12-08 01:13:00,0.67667,0.67678,0.67667,0.67678,141600001.0
2006-12-08 01:14:00,0.67675,0.67676,0.67667,0.67669,89300001.0
2006-12-08 01:15:00,0.67671,0.67671,0.67664,0.67668,157699998.0
2006-12-08 01:16:00,0.6767,0.67672,0.67664,0.67664,147000001.0
2006-12-08 01:17:00,0.67663,0.67667,0.67663,0.67665,115100001.0
2006-12-08 01:18:00,0.67664,0.67668,0.67658,0.67668,82900000.0
2006-12-08 01:19:00,0.6767,0.67677,0.6767,0.67675,88099999.0
2006-12-08 01:20:00,0.67673,0.67673,0.67663,0.6767,97799999.0
2006-12-08 01:21:00,0.67666,0.67674,0.67665,0.67674,63999999.0
2006-12-08 01:22:00,0.67672,0.67674,0.67662,0.6767,232700007.0
2006-12-08 01:23:00,0.67673,0.67673,0.67666,0.67671,127500002.0
2006-12-08 01:24:00,0.67669,0.67669,0.67669,0.67669,61800002.0
2006-12-08 01:25:00,0.67664,0.6767,0.67654,0.67661,183099996.0
2006-12-08 01:26:00,0.67663,0.67663,0.67648,0.67648,30000000.0
2006-12-08 01:27:00,0.67652,0.67657,0.67649,0.6765,81600001.0
2006-12-08 01:28:00,0.67658,0.67658,0.67649,0.67651,131000004.0
2006-12-08 01:29:00,0.67655,0.67661,0.67654,0.67661,58100001.0
2006-12-08 01:30:00,0.67656,0.67657,0.67656,0.67657,5600000.0
2006-12-08 01:31:00,0.67654,0.67662,0.67654,0.6766,54499999.0
2006-12-08 01:32:00,0.67663,0.67663,0.67654,0.67657,88799999.0
2006-12-08 01:33:00,0.67658,0.67665,0.67657,0.6766,160999997.0
2006-12-08 01:34:00,0.67661,0.67662,0.67659,0.67662,77500000.0
2006-12-08 01:35:00,0.6766,0.6766,0.67653,0.67658,132800002.0
2006-12-08 01:36:00,0.67656,0.67658,0.67655,0.67656,122100000.0
2006-12-08 01:37:00,0.67655,0.6766,0.67653,0.6766,163200001.0
2006-12-08 01:38:00,0.67658,0.67665,0.67655,0.67657,175600000.0
2006-12-08 01:39:00,0.67661,0.67663,0.67658,0.67663,145500002.0
2006-12-08 01:40:00,0.67661,0.67663,0.67653,0.67653,87099998.0
2006-12-08 01:41:00,0.67653,0.67657,0.67645,0.67645,176300000.0
2006-12-08 01:42:00,0.67643,0.67648,0.6764,0.67647,217099996.0
2006-12-08 01:43:00,0.6765,0.67654,0.67644,0.67645,145099998.0
2006-12-08 01:44:00,0.67644,0.67644,0.67637,0.67641,135600002.0
2006-12-08 01:45:00,0.67645,0.67651,0.67642,0.6765,174099999.0
2006-12-08 01:46:00,0.67651,0.67652,0.67645,0.67645,220600006.0
2006-12-08 01:47:00,0.6765,0.67652,0.6765,0.67652,48800000.0
2006-12-08 01:48:00,0.67649,0.67659,0.67649,0.67659,89199999.0
2006-12-08 01:49:00,0.67655,0.67661,0.67649,0.67661,122700004.0
2006-12-08 01:50:00,0.67662,0.67662,0.67649,0.6766,136599999.0
2006-12-08 01:51:00,0.67668,0.67671,0.6765,0.67661,242700001.0
2006-12-08 01:52:00,0.67659,0.67663,0.67655,0.67663,124400001.0
2006-12-08 01:53:00,0.67658,0.67661,0.67646,0.67661,95600002.0
2006-12-08 01:54:00,0.67663,0.67669,0.67654,0.67669,156300000.0
2006-12-08 01:55:00,0.67669,0.6767,0.67663,0.6767,23600000.0
2006-12-08 01:56:00,0.67672,0.67675,0.67668,0.67669,136499999.0
2006-12-08 01:57:00,0.67668,0.67672,0.67662,0.67669,208899997.0
2006-12-08 01:58:00,0.67666,0.67666,0.67665,0.67666,10400000.0
2006-12-08 01:59:00,0.67662,0.67668,0.67661,0.67662,157600002.0
2006-12-08 02:00:00,0.6766,0.67665,0.67658,0.67658,152900002.0
2006-12-08 02:01:00,0.67665,0.6767,0.67662,0.6767,200099998.0
2006-12-08 02:02:00,0.67666,0.67666,0.67657,0.67657,162800002.0
2006-12-08 02:03:00,0.67651,0.67651,0.67651,0.67651,32700001.0
2006-12-08 02:04:00,0.67651,0.67653,0.67645,0.67653,59099998.0
2006-12-08 02:05:00,0.67657,0.67667,0.67649,0.67667,172500002.0
2006-12-08 02:06:00,0.6767,0.67677,0.67667,0.67667,86000000.0
2006-12-08 02:07:00,0.6767,0.67671,0.67662,0.67664,341699996.0
2006-12-08 02:08:00,0.67664,0.67672,0.67664,0.67668,90300003.0
2006-12-08 02:09:00,0.67675,0.67675,0.67668,0.67668,112499999.0
2006-12-08 02:10:00,0.67668,0.6767,0.67667,0.67667,124399998.0
2006-12-08 02:11:00,0.67667,0.6767,0.67661,0.6767,157500001.0
2006-12-08 02:12:00,0.67668,0.67669,0.67664,0.67669,109300000.0
2006-12-08 02:13:00,0.67665,0.67669,0.67663,0.67669,61400001.0
2006-12-08 02:14:00,0.67666,0.67668,0.67656,0.67661,176200000.0
2006-12-08 02:15:00,0.67662,0.67664,0.67659,0.67661,106100000.0
2006-12-08 02:16:00,0.6766,0.67665,0.67656,0.67656,95699998.0
2006-12-08 02:17:00,0.67659,0.67667,0.67659,0.67667,173900003.0
2006-12-08 02:18:00,0.67663,0.67667,0.67661,0.67667,130900001.0
2006-12-08 02:19:00,0.67663,0.67663,0.67658,0.67663,223900005.0
2006-12-08 02:20:00,0.6766,0.67665,0.6766,0.67665,65400001.0
2006-12-08 02:21:00,0.67658,0.67659,0.67658,0.67659,52599998.0
2006-12-08 02:22:00,0.67659,0.67663,0.67659,0.67663,112600002.0
2006-12-08 02:23:00,0.67661,0.67661,0.67654,0.67654,88700002.0
2006-12-08 02:24:00,0.67653,0.6766,0.67649,0.6766,31300000.0
2006-12-08 02:25:00,0.67665,0.67667,0.6766,0.67665,97300000.0
2006-12-08 02:26:00,0.67665,0.6767,0.67662,0.6767,42200000.0
2006-12-08 02:27:00,0.67671,0.67679,0.67671,0.67675,189199999.0
2006-12-08 02:28:00,0.67676,0.67678,0.6767,0.6767,202900004.0
2006-12-08 02:29:00,0.67673,0.67673,0.67668,0.67671,129000003.0
2006-12-08 02:30:00,0.67667,0.67676,0.67667,0.67676,237999993.0
2006-12-08 02:31:00,0.6767,0.67677,0.67667,0.67668,60799999.0
2006-12-08 02:32:00,0.67661,0.67673,0.67661,0.67667,199499998.0
2006-12-08 02:33:00,0.67664,0.67672,0.67664,0.67667,33600000.0
2006-12-08 02:34:00,0.67668,0.67673,0.67668,0.67671,84800000.0
2006-12-08 02:35:00,0.67672,0.67672,0.6767,0.6767,84500000.0
2006-12-08 02:36:00,0.67672,0.67672,0.67663,0.67668,66400000.0
2006-12-08 02:37:00,0.67662,0.67664,0.67659,0.67664,152299999.0
2006-12-08 02:38:00,0.67667,0.67669,0.67664,0.67665,81000001.0
2006-12-08 02:39:00,0.67667,0.67673,0.67665,0.67665,134799996.0
2006-12-08 02:40:00,0.67665,0.67669,0.67661,0.67669,130300001.0
2006-12-08 02:41:00,0.67665,0.67673,0.67665,0.67673,205300000.0
2006-12-08 02:42:00,0.6767,0.67671,0.67668,0.67671,63800002.0
2006-12-08 02:43:00,0.67675,0.67675,0.67668,0.67668,49600001.0
2006-12-08 02:44:00,0.67672,0.67675,0.67669,0.67671,102300002.0
2006-12-08 02:45:00,0.67665,0.67671,0.67665,0.67671,92600001.0
2006-12-08 02:46:00,0.6767,0.67673,0.67668,0.67671,70499999.0
2006-12-08 02:47:00,0.67671,0.67676,0.6767,0.67672,110900000.0
2006-12-08 02:48:00,0.6767,0.6767,0.67666,0.67666,73500001.0
2006-12-08 02:49:00,0.67671,0.67675,0.67666,0.67666,214600002.0
2006-12-08 02:50:00,0.67662,0.67673,0.67662,0.67673,212899996.0
2006-12-08 02:51:00,0.67673,0.67673,0.67666,0.67668,155199996.0
2006-12-08 02:52:00,0.67668,0.67675,0.67666,0.67675,128499995.0
2006-12-08 02:53:00,0.67674,0.67674,0.67665,0.67667,101000000.0
2006-12-08 02:54:00,0.67668,0.67674,0.67668,0.67668,255599998.0
2006-12-08 02:55:00,0.67669,0.67672,0.67666,0.67666,56100000.0
2006-12-08 02:56:00,0.67661,0.67661,0.67658,0.67661,104700000.0
2006-12-08 02:57:00,0.67658,0.67662,0.67658,0.67662,118100001.0
2006-12-08 02:58:00,0.67665,0.67667,0.6766,0.67667,120400003.0
2006-12-08 02:59:00,0.67663,0.67665,0.6766,0.67663,52300001.0
2006-12-08 03:00:00,0.67665,0.67665,0.67663,0.67663,1600000.0
2006-12-08 03:01:00,0.67659,0.6766,0.67656,0.67657,98099998.0
2006-12-08 03:02:00,0.6766,0.6766,0.6766,0.6766,73799999.0
2006-12-08 03:03:00,0.67657,0.6766,0.67655,0.67657,92500000.0
2006-12-08 03:04:00,0.67658,0.67662,0.67655,0.67655,210300002.0
2006-12-08 03:05:00,0.67658,0.67666,0.67658,0.67666,143900000.0
2006-12-08 03:06:00,0.6766,0.67665,0.67655,0.67665,150500003.0
2006-12-08 03:07:00,0.67658,0.67663,0.67656,0.67663,199300004.0
2006-12-08 03:08:00,0.67663,0.67663,0.67663,0.67663,14700000.0
2006-12-08 03:09:00,0.67665,0.67665,0.6766,0.6766,45600000.0
2006-12-08 03:10:00,0.67665,0.67665,0.67656,0.67658,131500000.0
2006-12-08 03:11:00,0.67655,0.67662,0.67655,0.6766,153100004.0
2006-12-08 03:12:00,0.67661,0.67666,0.6766,0.67663,85300002.0
2006-12-08 03:13:00,0.67663,0.67663,0.67656,0.67658,128000001.0
2006-12-08 03:14:00,0.67665,0.67665,0.67662,0.67662,54999999.0
2006-12-08 03:15:00,0.67663,0.67663,0.67658,0.6766,208400000.0
2006-12-08 03:16:00,0.67663,0.67663,0.67658,0.67659,149200004.0
2006-12-08 03:17:00,0.67665,0.67667,0.67662,0.67667,69000000.0
2006-12-08 03:18:00,0.67667,0.67667,0.67663,0.67667,120700001.0
2006-12-08 03:19:00,0.67665,0.67665,0.67665,0.67665,22300000.0
2006-12-08 03:20:00,0.67665,0.67665,0.6766,0.6766,34200000.0
2006-12-08 03:21:00,0.6766,0.6767,0.6766,0.67664,157699998.0
2006-12-08 03:22:00,0.67664,0.67666,0.67664,0.67666,20100000.0
2006-12-08 03:23:00,0.67663,0.67665,0.67663,0.67665,119100002.0
2006-12-08 03:24:00,0.67662,0.67673,0.67662,0.67667,176799998.0
2006-12-08 03:25:00,0.67665,0.67668,0.67663,0.67665,156900001.0
2006-12-08 03:26:00,0.67661,0.67662,0.6766,0.6766,73600000.0
2006-12-08 03:27:00,0.67665,0.67665,0.67665,0.67665,32700001.0
2006-12-08 03:28:00,0.67663,0.67665,0.6766,0.6766,100300001.0
2006-12-08 03:29:00,0.67663,0.67668,0.67663,0.67668,83900001.0
2006-12-08 03:30:00,0.67666,0.67668,0.67664,0.67667,131799998.0
2006-12-08 03:31:00,0.67671,0.67671,0.67664,0.67668,123900003.0
2006-12-08 03:32:00,0.67663,0.67672,0.67662,0.67672,223600005.0
2006-12-08 03:33:00,0.67659,0.67665,0.67659,0.67665,101400002.0
2006-12-08 03:34:00,0.67665,0.67665,0.67656,0.67663,159100000.0
2006-12-08 03:35:00,0.67663,0.67669,0.67663,0.67669,246799999.0
2006-12-08 03:36:00,0.67666,0.67666,0.67662,0.67662,45399999.0
2006-12-08 03:37:00,0.67663,0.67671,0.67663,0.67663,115399999.0
2006-12-08 03:38:00,0.67665,0.67665,0.67655,0.67655,72700000.0
2006-12-08 03:39:00,0.6766,0.6767,0.6766,0.67661,172500003.0
2006-12-08 03:40:00,0.67659,0.67663,0.67659,0.67663,64700001.0
2006-12-08 03:41:00,0.67663,0.67663,0.67661,0.67661,51500000.0
2006-12-08 03:42:00,0.6766,0.67665,0.6766,0.67665,108199999.0
2006-12-08 03:43:00,0.67663,0.67663,0.67662,0.67662,70199998.0
2006-12-08 03:44:00,0.67659,0.6766,0.67659,0.6766,77500000.0
2006-12-08 03:45:00,0.67662,0.67665,0.67662,0.67665,13300000.0
2006-12-08 03:46:00,0.67653,0.67671,0.67646,0.67671,165999996.0
2006-12-08 03:47:00,0.67667,0.67668,0.67659,0.67663,155700000.0
2006-12-08 03:48:00,0.67662,0.67668,0.67662,0.67668,78299999.0
2006-12-08 03:49:00,0.67663,0.67663,0.67653,0.67654,111800002.0
2006-12-08 03:50:00,0.67652,0.6766,0.67652,0.6766,85900002.0
2006-12-08 03:51:00,0.67661,0.67662,0.67661,0.67662,49500002.0
2006-12-08 03:52:00,0.67665,0.67665,0.67663,0.67663,53400002.0
2006-12-08 03:53:00,0.67668,0.67668,0.67663,0.67663,24699999.0
2006-12-08 03:54:00,0.67669,0.67671,0.67665,0.67666,132699999.0
2006-12-08 03:55:00,0.67664,0.67668,0.67664,0.67668,91799999.0
2006-12-08 03:56:00,0.67668,0.67668,0.67659,0.67659,29500000.0
2006-12-08 03:57:00,0.67663,0.67663,0.67663,0.67663,82299999.0
2006-12-08 03:58:00,0.67657,0.67665,0.67657,0.67662,204199998.0
2006-12-08 03:59:00,0.67665,0.67665,0.67657,0.67657,37499999.0
2006-12-08 04:00:00,0.67664,0.67668,0.67664,0.67664,218300006.0
2006-12-08 04:01:00,0.6766,0.67665,0.6766,0.67665,105500001.0
2006-12-08 04:02:00,0.67664,0.67671,0.67661,0.67671,146200004.0
2006-12-08 04:03:00,0.67675,0.67675,0.67665,0.67667,90400000.0
2006-12-08 04:04:00,0.67671,0.67674,0.6767,0.67673,178199999.0
2006-12-08 04:05:00,0.67669,0.67669,0.67664,0.67664,70199996.0
2006-12-08 04:06:00,0.67658,0.67663,0.67658,0.67663,70999998.0
2006-12-08 04:07:00,0.67663,0.67663,0.67662,0.67662,15900000.0
2006-12-08 04:08:00,0.6766,0.67665,0.6765,0.67665,171399996.0
2006-12-08 04:09:00,0.67665,0.67665,0.67665,0.67665,26400000.0
2006-12-08 04:10:00,0.67665,0.67665,0.67663,0.67663,112500001.0
2006-12-08 04:11:00,0.67665,0.67667,0.6766,0.6766,225500002.0
2006-12-08 04:12:00,0.67661,0.67662,0.67661,0.67662,113000000.0
2006-12-08 04:13:00,0.67666,0.67666,0.67657,0.67657,101799996.0
2006-12-08 04:14:00,0.67657,0.67657,0.67655,0.67655,24000001.0
2006-12-08 04:15:00,0.67663,0.67667,0.67662,0.67665,111699996.0
2006-12-08 04:16:00,0.67663,0.67665,0.67663,0.67665,76799999.0
2006-12-08 04:17:00,0.67663,0.67663,0.67662,0.67662,60599998.0
2006-12-08 04:18:00,0.67665,0.67665,0.67665,0.67665,1600000.0
2006-12-08 04:19:00,0.67663,0.67668,0.67662,0.67662,133499998.0
2006-12-08 04:20:00,0.67662,0.6767,0.67662,0.6767,145400002.0
2006-12-08 04:21:00,0.67667,0.67671,0.6766,0.67661,187799999.0
2006-12-08 04:22:00,0.67663,0.67669,0.67661,0.67664,164099998.0
2006-12-08 04:23:00,0.6767,0.6767,0.67665,0.6767,165000000.0
2006-12-08 04:24:00,0.67665,0.6767,0.67665,0.6767,93200000.0
2006-12-08 04:25:00,0.67666,0.67666,0.67664,0.67664,12000000.0
2006-12-08 04:26:00,0.67656,0.67668,0.67656,0.67668,88299999.0
2006-12-08 04:27:00,0.67668,0.67669,0.6766,0.67668,107000000.0
2006-12-08 04:28:00,0.67665,0.67667,0.67661,0.67661,16000000.0
2006-12-08 04:29:00,0.67665,0.67672,0.67665,0.67665,114199998.0
2006-12-08 04:30:00,0.67663,0.67671,0.6766,0.67667,76299999.0
2006-12-08 04:31:00,0.67666,0.67666,0.67659,0.67659,161699999.0
2006-12-08 04:32:00,0.67663,0.6767,0.67663,0.67666,87999999.0
2006-12-08 04:33:00,0.67663,0.67664,0.67659,0.67664,72100001.0
2006-12-08 04:34:00,0.67663,0.67665,0.67662,0.67663,120900001.0
2006-12-08 04:35:00,0.67665,0.67665,0.67662,0.67662,35300002.0
2006-12-08 04:36:00,0.67665,0.67665,0.67657,0.67663,112800000.0
2006-12-08 04:37:00,0.67656,0.67664,0.67656,0.67661,106799997.0
2006-12-08 04:38:00,0.67662,0.67667,0.6766,0.67667,86899998.0
2006-12-08 04:39:00,0.67663,0.67665,0.67657,0.6766,308099997.0
2006-12-08 04:40:00,0.67665,0.67665,0.67663,0.67663,20800000.0
2006-12-08 04:41:00,0.67665,0.67665,0.67663,0.67663,22300000.0
2006-12-08 04:42:00,0.67667,0.67667,0.6766,0.67665,90199999.0
2006-12-08 04:43:00,0.67663,0.67665,0.67662,0.67663,144299999.0
2006-12-08 04:44:00,0.67661,0.67669,0.67661,0.67667,159499998.0
2006-12-08 04:45:00,0.67658,0.67666,0.67657,0.67666,110900000.0
2006-12-08 04:46:00,0.67663,0.67665,0.67663,0.67665,150299999.0
2006-12-08 04:47:00,0.67665,0.67665,0.67662,0.67665,57900001.0
2006-12-08 04:48:00,0.67665,0.67665,0.67662,0.67662,57499998.0
2006-12-08 04:49:00,0.67662,0.67665,0.6766,0.67665,135099999.0
2006-12-08 04:50:00,0.67664,0.67664,0.67657,0.6766,169900000.0
2006-12-08 04:51:00,0.67661,0.67661,0.6765,0.6765,138999998.0
2006-12-08 04:52:00,0.67652,0.67655,0.67652,0.67655,57700002.0
2006-12-08 04:53:00,0.67655,0.67657,0.6765,0.67655,83100000.0
2006-12-08 04:54:00,0.67658,0.67663,0.67655,0.67655,198600001.0
2006-12-08 04:55:00,0.67652,0.67653,0.67647,0.67647,113400001.0
2006-12-08 04:56:00,0.67654,0.67671,0.67651,0.67667,164900001.0
2006-12-08 04:57:00,0.67661,0.67663,0.67653,0.67663,168400002.0
2006-12-08 04:58:00,0.67656,0.67669,0.67656,0.67665,253500003.0
2006-12-08 04:59:00,0.67659,0.67659,0.67653,0.67653,88199999.0
2006-12-08 05:00:00,0.67652,0.67662,0.67652,0.67656,164400002.0
2006-12-08 05:01:00,0.67652,0.67662,0.67652,0.67661,152100001.0
2006-12-08 05:02:00,0.67664,0.67664,0.67658,0.67663,115500000.0
2006-12-08 05:03:00,0.67665,0.67665,0.67658,0.67658,123600004.0
2006-12-08 05:04:00,0.67656,0.67661,0.67656,0.67661,32300000.0
2006-12-08 05:05:00,0.67667,0.67667,0.67667,0.67667,15200000.0
2006-12-08 05:06:00,0.67663,0.67665,0.67655,0.67665,167999998.0
2006-12-08 05:07:00,0.67663,0.67663,0.67662,0.67662,81600000.0
2006-12-08 05:08:00,0.67663,0.67665,0.6766,0.6766,217899998.0
2006-12-08 05:09:00,0.6766,0.67668,0.6766,0.67668,132100002.0
2006-12-08 05:10:00,0.67663,0.67663,0.67663,0.67663,51800001.0
2006-12-08 05:11:00,0.67663,0.67665,0.6766,0.6766,198599999.0
2006-12-08 05:12:00,0.67663,0.67663,0.67657,0.67657,27900000.0
2006-12-08 05:13:00,0.67656,0.67659,0.67653,0.67656,210700004.0
2006-12-08 05:14:00,0.67653,0.67653,0.67644,0.67651,67500000.0
2006-12-08 05:15:00,0.67653,0.67661,0.67651,0.67658,156399999.0
2006-12-08 05:16:00,0.67664,0.67664,0.67655,0.6766,177900002.0
2006-12-08 05:17:00,0.67653,0.67653,0.6765,0.67651,128499999.0
2006-12-08 05:18:00,0.67649,0.67662,0.67649,0.67651,212900000.0
2006-12-08 05:19:00,0.67654,0.67657,0.67652,0.67654,145299999.0
2006-12-08 05:20:00,0.67653,0.67653,0.67653,0.67653,8700000.0
2006-12-08 05:21:00,0.67653,0.67653,0.67651,0.67651,83100000.0
2006-12-08 05:22:00,0.67651,0.67652,0.67648,0.67652,101500002.0
2006-12-08 05:23:00,0.67655,0.67655,0.67651,0.67651,100699997.0
2006-12-08 05:24:00,0.67651,0.67654,0.67649,0.67649,149399997.0
2006-12-08 05:25:00,0.67653,0.67653,0.67648,0.67648,55099998.0
2006-12-08 05:26:00,0.67648,0.67653,0.67645,0.67645,130099999.0
2006-12-08 05:27:00,0.6765,0.67651,0.6765,0.67651,16600000.0
2006-12-08 05:28:00,0.67667,0.67667,0.67642,0.67644,216899999.0
2006-12-08 05:29:00,0.67652,0.67653,0.67647,0.67652,188600002.0
2006-12-08 05:30:00,0.67651,0.67654,0.67648,0.67654,163299999.0
2006-12-08 05:31:00,0.67648,0.67649,0.67648,0.67649,23200000.0
2006-12-08 05:32:00,0.67645,0.67653,0.67645,0.67653,256399998.0
2006-12-08 05:33:00,0.67648,0.67659,0.67648,0.67649,82300001.0
2006-12-08 05:34:00,0.67646,0.67654,0.67646,0.67651,82100001.0
2006-12-08 05:35:00,0.67655,0.67659,0.67655,0.67659,56200000.0
2006-12-08 05:36:00,0.67655,0.67655,0.67649,0.67652,37599999.0
2006-12-08 05:37:00,0.67655,0.67658,0.67651,0.67652,118300001.0
2006-12-08 05:38:00,0.67652,0.6766,0.67652,0.67654,147699995.0
2006-12-08 05:39:00,0.67652,0.67661,0.67651,0.67659,91999999.0
2006-12-08 05:40:00,0.67665,0.67665,0.67659,0.67661,70199999.0
2006-12-08 05:41:00,0.67661,0.67661,0.67657,0.67657,166900003.0
2006-12-08 05:42:00,0.67653,0.67659,0.67653,0.67659,102100001.0
2006-12-08 05:43:00,0.67658,0.67658,0.67658,0.67658,34299999.0
2006-12-08 05:44:00,0.67664,0.67667,0.67659,0.67659,174500000.0
2006-12-08 05:45:00,0.67657,0.6766,0.67653,0.67653,83000000.0
2006-12-08 05:46:00,0.67661,0.67666,0.67661,0.67666,68799999.0
2006-12-08 05:47:00,0.67655,0.67665,0.67654,0.67657,127700002.0
2006-12-08 05:48:00,0.67655,0.67656,0.67655,0.67656,6000000.0
2006-12-08 05:49:00,0.67658,0.67658,0.67647,0.6765,154200003.0
2006-12-08 05:50:00,0.67655,0.67657,0.67655,0.67655,48100001.0
2006-12-08 05:51:00,0.67659,0.67659,0.67648,0.67651,110299998.0
2006-12-08 05:52:00,0.67649,0.67658,0.67647,0.67658,142899996.0
2006-12-08 05:53:00,0.67657,0.67658,0.67654,0.67654,49000001.0
2006-12-08 05:54:00,0.67654,0.67665,0.67654,0.67664,77499998.0
2006-12-08 05:55:00,0.67658,0.67658,0.67649,0.67649,68500002.0
2006-12-08 05:56:00,0.67649,0.67659,0.67649,0.67659,81100000.0
2006-12-08 05:57:00,0.67657,0.6766,0.67657,0.67657,83699998.0
2006-12-08 05:58:00,0.67656,0.67659,0.67656,0.67659,13900000.0
2006-12-08 05:59:00,0.67657,0.67658,0.67656,0.67656,36800000.0
2006-12-08 06:00:00,0.67653,0.67658,0.67653,0.67658,120900003.0
2006-12-08 06:01:00,0.67658,0.6766,0.67655,0.67658,82999997.0
2006-12-08 06:02:00,0.67657,0.67657,0.67652,0.67653,36700001.0
2006-12-08 06:03:00,0.67657,0.6766,0.67649,0.67649,115400004.0
2006-12-08 06:04:00,0.67647,0.67657,0.67647,0.67652,131499999.0
2006-12-08 06:05:00,0.67651,0.67657,0.6765,0.67655,129199999.0
2006-12-08 06:06:00,0.6765,0.67661,0.67638,0.67656,100600002.0
2006-12-08 06:07:00,0.6766,0.6766,0.67653,0.67659,164799999.0
2006-12-08 06:08:00,0.67661,0.67665,0.6766,0.67665,146199999.0
2006-12-08 06:09:00,0.67667,0.67667,0.67666,0.67666,11500000.0
2006-12-08 06:10:00,0.67664,0.67666,0.6766,0.67665,50999999.0
2006-12-08 06:11:00,0.67668,0.67668,0.67664,0.67664,1600000.0
2006-12-08 06:12:00,0.67658,0.67659,0.67651,0.67655,130799999.0
2006-12-08 06:13:00,0.67658,0.67659,0.67654,0.67657,101900000.0
2006-12-08 06:14:00,0.67653,0.67659,0.67649,0.67653,167499998.0
2006-12-08 06:15:00,0.67649,0.67656,0.67646,0.67646,151599995.0
2006-12-08 06:16:00,0.67651,0.67654,0.67647,0.67654,116699999.0
2006-12-08 06:17:00,0.67655,0.67655,0.6765,0.6765,209099999.0
2006-12-08 06:18:00,0.67653,0.6766,0.67651,0.6766,98999998.0
2006-12-08 06:19:00,0.67662,0.67663,0.67654,0.67661,97399997.0
2006-12-08 06:20:00,0.67657,0.67663,0.67657,0.67662,93400002.0
2006-12-08 06:21:00,0.67663,0.67663,0.67662,0.67662,56100000.0
2006-12-08 06:22:00,0.67657,0.67664,0.67657,0.67661,131300000.0
2006-12-08 06:23:00,0.67659,0.67661,0.67655,0.6766,128200003.0
2006-12-08 06:24:00,0.67662,0.67664,0.67657,0.67657,195899998.0
2006-12-08 06:25:00,0.67659,0.67662,0.67656,0.67656,190199994.0
2006-12-08 06:26:00,0.67656,0.67662,0.67653,0.67657,103499998.0
2006-12-08 06:27:00,0.67654,0.67654,0.67647,0.67649,182599999.0
2006-12-08 06:28:00,0.6765,0.6765,0.6765,0.6765,2600000.0
2006-12-08 06:29:00,0.67655,0.67655,0.67653,0.67655,95799998.0
2006-12-08 06:30:00,0.67655,0.67657,0.67652,0.67657,116699999.0
2006-12-08 06:31:00,0.67653,0.67655,0.6765,0.67655,89099999.0
2006-12-08 06:32:00,0.67654,0.67654,0.67651,0.67651,45700001.0
2006-12-08 06:33:00,0.67645,0.67655,0.67645,0.67653,247600002.0
2006-12-08 06:34:00,0.67657,0.67661,0.67657,0.67661,13600000.0
2006-12-08 06:35:00,0.67655,0.67655,0.67655,0.67655,50499999.0
2006-12-08 06:36:00,0.67653,0.67653,0.6765,0.6765,84699998.0
2006-12-08 06:37:00,0.67657,0.67657,0.67649,0.67654,179899999.0
2006-12-08 06:38:00,0.67648,0.67655,0.67648,0.6765,81700002.0
2006-12-08 06:39:00,0.67652,0.67659,0.67651,0.67659,89900003.0
2006-12-08 06:40:00,0.67665,0.67667,0.67662,0.67667,37500001.0
2006-12-08 06:41:00,0.67659,0.67659,0.67657,0.67657,76599998.0
2006-12-08 06:42:00,0.67653,0.67661,0.67653,0.67661,68700002.0
2006-12-08 06:43:00,0.67662,0.67668,0.67657,0.67668,99900001.0
2006-12-08 06:44:00,0.67658,0.67662,0.67655,0.67655,126200000.0
2006-12-08 06:45:00,0.6766,0.6766,0.67648,0.67648,212300002.0
2006-12-08 06:46:00,0.67663,0.67665,0.67658,0.6766,218699998.0
2006-12-08 06:47:00,0.67661,0.67663,0.67657,0.67657,47299999.0
2006-12-08 06:48:00,0.67651,0.67654,0.67648,0.67654,105600001.0
2006-12-08 06:49:00,0.67659,0.67661,0.67659,0.67661,61800000.0
2006-12-08 06:50:00,0.6766,0.67663,0.67654,0.67663,116700003.0
2006-12-08 06:51:00,0.67663,0.67663,0.67651,0.67658,201000002.0
2006-12-08 06:52:00,0.67662,0.67678,0.67662,0.67678,84100001.0
2006-12-08 06:53:00,0.67678,0.67678,0.67668,0.67668,115400004.0
2006-12-08 06:54:00,0.6767,0.67673,0.6767,0.67672,93500000.0
2006-12-08 06:55:00,0.67664,0.67664,0.67659,0.67661,131599998.0
2006-12-08 06:56:00,0.67662,0.67671,0.67662,0.6767,211400006.0
2006-12-08 06:57:00,0.67672,0.67678,0.67669,0.67675,66400000.0
2006-12-08 06:58:00,0.67673,0.67676,0.67671,0.67673,182399997.0
2006-12-08 06:59:00,0.67669,0.67671,0.67668,0.67668,20800000.0
2006-12-08 07:00:00,0.67662,0.67667,0.67657,0.67664,134699999.0
2006-12-08 07:01:00,0.6766,0.6766,0.67655,0.67655,192600000.0
2006-12-08 07:02:00,0.6765,0.67659,0.6765,0.67654,118999997.0
2006-12-08 07:03:00,0.67653,0.67656,0.67648,0.67656,77599997.0
2006-12-08 07:04:00,0.67652,0.67658,0.67652,0.67658,82299999.0
2006-12-08 07:05:00,0.67651,0.67653,0.67649,0.67649,95700001.0
2006-12-08 07:06:00,0.67657,0.67662,0.67657,0.67659,64300002.0
2006-12-08 07:07:00,0.67661,0.67661,0.67654,0.67654,78100003.0
2006-12-08 07:08:00,0.67654,0.67662,0.67654,0.67661,87199999.0
2006-12-08 07:09:00,0.67663,0.67665,0.67658,0.67665,159699995.0
2006-12-08 07:10:00,0.6766,0.67663,0.67653,0.67653,123100001.0
2006-12-08 07:11:00,0.67654,0.67663,0.67654,0.67663,124499998.0
2006-12-08 07:12:00,0.67664,0.67667,0.67658,0.67663,152800003.0
2006-12-08 07:13:00,0.67662,0.67668,0.6766,0.67663,131800000.0
2006-12-08 07:14:00,0.67666,0.67671,0.67664,0.6767,126700005.0
2006-12-08 07:15:00,0.67673,0.67673,0.67665,0.67667,85100002.0
2006-12-08 07:16:00,0.67667,0.67668,0.67657,0.6766,121699998.0
2006-12-08 07:17:00,0.67659,0.67666,0.67659,0.67666,89200000.0
2006-12-08 07:18:00,0.67668,0.67669,0.67665,0.67665,109900001.0
2006-12-08 07:19:00,0.67661,0.67668,0.67661,0.67666,72600001.0
2006-12-08 07:20:00,0.6767,0.67672,0.67665,0.67665,166200004.0
2006-12-08 07:21:00,0.67671,0.67673,0.67671,0.67673,106199997.0
2006-12-08 07:22:00,0.67671,0.67682,0.67671,0.67682,102999999.0
2006-12-08 07:23:00,0.67675,0.67679,0.67667,0.6767,186500000.0
2006-12-08 07:24:00,0.67666,0.67671,0.67666,0.67671,79799999.0
2006-12-08 07:25:00,0.67669,0.67669,0.67669,0.67669,84799999.0
2006-12-08 07:26:00,0.6767,0.67672,0.67666,0.67672,101900003.0
2006-12-08 07:27:00,0.67675,0.67675,0.67675,0.67675,10400000.0
2006-12-08 07:28:00,0.67668,0.67673,0.67667,0.6767,180200001.0
2006-12-08 07:29:00,0.67669,0.67676,0.67669,0.67675,143899999.0
2006-12-08 07:30:00,0.67673,0.67678,0.67668,0.67676,178599998.0
2006-12-08 07:31:00,0.67683,0.67683,0.67676,0.67681,197000001.0
2006-12-08 07:32:00,0.67681,0.67681,0.67674,0.67678,40300000.0
2006-12-08 07:33:00,0.67675,0.67675,0.67673,0.67673,92400002.0
2006-12-08 07:34:00,0.6767,0.67677,0.67668,0.67671,132300001.0
2006-12-08 07:35:00,0.67677,0.67681,0.67671,0.67675,80399999.0
2006-12-08 07:36:00,0.67682,0.67682,0.67681,0.67681,12800000.0
2006-12-08 07:37:00,0.67685,0.67685,0.6768,0.67685,231600002.0
2006-12-08 07:38:00,0.67684,0.67684,0.6768,0.6768,152700003.0
2006-12-08 07:39:00,0.67678,0.67686,0.67678,0.67682,102900002.0
2006-12-08 07:40:00,0.67683,0.67683,0.67677,0.67677,52600000.0
2006-12-08 07:41:00,0.67677,0.67678,0.67671,0.67678,159100001.0
2006-12-08 07:42:00,0.67674,0.67681,0.67674,0.6768,113100001.0
2006-12-08 07:43:00,0.6768,0.67686,0.6768,0.67683,170800001.0
2006-12-08 07:44:00,0.67683,0.67687,0.67677,0.67682,184900002.0
2006-12-08 07:45:00,0.67683,0.6769,0.67679,0.67683,301700000.0
2006-12-08 07:46:00,0.6768,0.67685,0.6768,0.6768,107700002.0
2006-12-08 07:47:00,0.67685,0.67685,0.67682,0.67682,100700001.0
2006-12-08 07:48:00,0.67677,0.67684,0.67677,0.67683,95100000.0
2006-12-08 07:49:00,0.67681,0.67682,0.67676,0.67682,162600004.0
2006-12-08 07:50:00,0.67685,0.67685,0.67683,0.67683,40700000.0
2006-12-08 07:51:00,0.6768,0.67687,0.6768,0.67682,177999997.0
2006-12-08 07:52:00,0.67685,0.67685,0.67682,0.67682,62100003.0
2006-12-08 07:53:00,0.67685,0.67685,0.67683,0.67683,27900000.0
2006-12-08 07:54:00,0.67683,0.67685,0.67682,0.67682,40099999.0
2006-12-08 07:55:00,0.67685,0.67685,0.67685,0.67685,25500000.0
2006-12-08 07:56:00,0.6768,0.67685,0.67679,0.67682,215100003.0
2006-12-08 07:57:00,0.67681,0.67685,0.6768,0.67682,112100000.0
2006-12-08 07:58:00,0.67683,0.6769,0.67681,0.67681,145899999.0
2006-12-08 07:59:00,0.67687,0.67691,0.67687,0.67691,16800000.0
2006-12-08 08:00:00,0.6769,0.67697,0.67687,0.67689,300000005.0
2006-12-08 08:01:00,0.67692,0.67692,0.67688,0.67691,72200002.0
2006-12-08 08:02:00,0.67695,0.67695,0.67695,0.67695,3200000.0
2006-12-08 08:03:00,0.67698,0.67698,0.67698,0.67698,77100000.0
2006-12-08 08:04:00,0.67695,0.67699,0.67695,0.67697,89399999.0
2006-12-08 08:05:00,0.67693,0.67695,0.67693,0.67695,16000000.0
2006-12-08 08:06:00,0.67693,0.67697,0.6769,0.6769,229300000.0
2006-12-08 08:07:00,0.67693,0.67703,0.67693,0.677,129200003.0
2006-12-08 08:08:00,0.67703,0.67707,0.67693,0.67707,227099998.0
2006-12-08 08:09:00,0.67711,0.67712,0.67702,0.67705,137099999.0
2006-12-08 08:10:00,0.6771,0.6771,0.67704,0.67705,129599999.0
2006-12-08 08:11:00,0.67702,0.67705,0.677,0.67703,174300006.0
2006-12-08 08:12:00,0.67703,0.67705,0.67695,0.67705,153400000.0
2006-12-08 08:13:00,0.67702,0.67702,0.67702,0.67702,800000.0
2006-12-08 08:14:00,0.67701,0.67701,0.67693,0.67693,38600000.0
2006-12-08 08:15:00,0.67691,0.67702,0.67683,0.67683,121199996.0
2006-12-08 08:16:00,0.6768,0.6768,0.67675,0.6768,103499999.0
2006-12-08 08:17:00,0.67687,0.67688,0.67686,0.67688,100900000.0
2006-12-08 08:18:00,0.67689,0.67691,0.67689,0.67691,55800002.0
2006-12-08 08:19:00,0.67693,0.67693,0.67687,0.67688,135599998.0
2006-12-08 08:20:00,0.67694,0.67696,0.67682,0.67683,195399998.0
2006-12-08 08:21:00,0.67688,0.67692,0.67684,0.67684,120999997.0
2006-12-08 08:22:00,0.67689,0.67692,0.67685,0.67685,122000001.0
2006-12-08 08:23:00,0.67685,0.67685,0.67685,0.67685,58299999.0
2006-12-08 08:24:00,0.67683,0.67685,0.67683,0.67685,162699998.0
2006-12-08 08:25:00,0.67683,0.67691,0.67683,0.6769,32300000.0
2006-12-08 08:26:00,0.67692,0.67692,0.67685,0.67686,191600000.0
2006-12-08 08:27:00,0.67689,0.67691,0.67683,0.67687,211400005.0
2006-12-08 08:28:00,0.67685,0.67693,0.67685,0.67692,169700003.0
2006-12-08 08:29:00,0.67692,0.67692,0.6768,0.6769,158800001.0
2006-12-08 08:30:00,0.67689,0.67694,0.67687,0.67694,190399998.0
2006-12-08 08:31:00,0.67692,0.67695,0.67684,0.6769,98000001.0
2006-12-08 08:32:00,0.67686,0.6769,0.67682,0.6769,134899998.0
2006-12-08 08:33:00,0.6769,0.6769,0.67687,0.67688,118699998.0
2006-12-08 08:34:00,0.67687,0.67693,0.67685,0.67693,110999999.0
2006-12-08 08:35:00,0.67695,0.67695,0.67695,0.67695,26500000.0
2006-12-08 08:36:00,0.67695,0.67697,0.67691,0.67697,144400000.0
2006-12-08 08:37:00,0.67691,0.67699,0.67689,0.67695,172899995.0
2006-12-08 08:38:00,0.67691,0.67695,0.6769,0.67693,128800003.0
2006-12-08 08:39:00,0.67691,0.67701,0.67691,0.67696,51999999.0
2006-12-08 08:40:00,0.67687,0.67694,0.67686,0.67694,205899999.0
2006-12-08 08:41:00,0.67693,0.67693,0.67692,0.67692,55799999.0
2006-12-08 08:42:00,0.6769,0.67695,0.6769,0.67692,152399997.0
2006-12-08 08:43:00,0.67689,0.67695,0.6768,0.6768,117200000.0
2006-12-08 08:44:00,0.67681,0.67687,0.67677,0.67687,148800003.0
2006-12-08 08:45:00,0.67685,0.67685,0.67683,0.67683,25500000.0
2006-12-08 08:46:00,0.67679,0.67679,0.67671,0.67675,132800002.0
2006-12-08 08:47:00,0.67672,0.67677,0.6767,0.67674,156300001.0
2006-12-08 08:48:00,0.67671,0.67672,0.67671,0.67672,114399997.0
2006-12-08 08:49:00,0.67669,0.67673,0.67661,0.67673,198500001.0
2006-12-08 08:50:00,0.67675,0.67675,0.67675,0.67675,56600001.0
2006-12-08 08:51:00,0.67675,0.67675,0.67672,0.67672,133900000.0
2006-12-08 08:52:00,0.6767,0.67678,0.6767,0.67678,113100002.0
2006-12-08 08:53:00,0.67677,0.67685,0.67677,0.67685,126800000.0
2006-12-08 08:54:00,0.67684,0.6769,0.67684,0.67689,62199999.0
2006-12-08 08:55:00,0.67692,0.67692,0.67687,0.67687,80599999.0
2006-12-08 08:56:00,0.67685,0.67685,0.6768,0.6768,119900001.0
2006-12-08 08:57:00,0.67682,0.67682,0.6768,0.6768,47099999.0
2006-12-08 08:58:00,0.67682,0.67685,0.6768,0.67683,166699999.0
2006-12-08 08:59:00,0.67692,0.67696,0.67686,0.67686,166000000.0
2006-12-08 09:00:00,0.67683,0.67692,0.67683,0.67692,86799998.0
2006-12-08 09:01:00,0.67697,0.67704,0.67696,0.67698,224300001.0
2006-12-08 09:02:00,0.67701,0.67706,0.677,0.67706,54300000.0
2006-12-08 09:03:00,0.67707,0.67707,0.67695,0.67695,134700000.0
2006-12-08 09:04:00,0.67702,0.67704,0.67702,0.67702,163000000.0
2006-12-08 09:05:00,0.67704,0.67704,0.67697,0.67699,40600001.0
2006-12-08 09:06:00,0.677,0.67704,0.67698,0.67698,102499999.0
2006-12-08 09:07:00,0.67702,0.67714,0.67702,0.67711,70200000.0
2006-12-08 09:08:00,0.6771,0.67714,0.67704,0.67706,72699999.0
2006-12-08 09:09:00,0.67708,0.67708,0.677,0.67702,135899998.0
2006-12-08 09:10:00,0.67702,0.67705,0.67697,0.67705,99599999.0
2006-12-08 09:11:00,0.67702,0.67705,0.677,0.67701,166699996.0
2006-12-08 09:12:00,0.67701,0.67701,0.67698,0.677,72000001.0
2006-12-08 09:13:00,0.67701,0.67709,0.67701,0.67704,113199998.0
2006-12-08 09:14:00,0.67705,0.67711,0.677,0.67705,171100000.0
2006-12-08 09:15:00,0.67695,0.67695,0.67685,0.67685,86500000.0
2006-12-08 09:16:00,0.67684,0.67703,0.6768,0.67702,159500001.0
2006-12-08 09:17:00,0.67697,0.67704,0.67694,0.67701,185799999.0
2006-12-08 09:18:00,0.67702,0.67702,0.67693,0.67699,39700001.0
2006-12-08 09:19:00,0.67698,0.67702,0.67695,0.67697,158699996.0
2006-12-08 09:20:00,0.67691,0.67691,0.67689,0.67689,59800001.0
2006-12-08 09:21:00,0.6769,0.67696,0.67688,0.67696,109600003.0
2006-12-08 09:22:00,0.67697,0.67699,0.67693,0.67699,90900001.0
2006-12-08 09:23:00,0.67693,0.67695,0.67689,0.67695,84600001.0
2006-12-08 09:24:00,0.67694,0.67705,0.67691,0.677,156600000.0
2006-12-08 09:25:00,0.67707,0.67713,0.67705,0.67713,93999999.0
2006-12-08 09:26:00,0.67712,0.67712,0.67706,0.6771,92400001.0
2006-12-08 09:27:00,0.67715,0.67715,0.6771,0.67712,103299999.0
2006-12-08 09:28:00,0.67712,0.67714,0.67707,0.67707,118800002.0
2006-12-08 09:29:00,0.67709,0.6772,0.67709,0.6771,153299999.0
2006-12-08 09:30:00,0.67712,0.67722,0.67712,0.67721,161300001.0
2006-12-08 09:31:00,0.67719,0.67721,0.67717,0.67717,84799999.0
2006-12-08 09:32:00,0.67709,0.67709,0.67702,0.67705,211600001.0
2006-12-08 09:33:00,0.67708,0.67716,0.67708,0.6771,170099996.0
2006-12-08 09:34:00,0.67714,0.67717,0.67709,0.67712,233499996.0
2006-12-08 09:35:00,0.67713,0.67713,0.67702,0.6771,140400000.0
2006-12-08 09:36:00,0.67709,0.67711,0.67703,0.67705,136100001.0
2006-12-08 09:37:00,0.67713,0.67721,0.67713,0.67715,148300001.0
2006-12-08 09:38:00,0.6771,0.6771,0.677,0.67707,177299996.0
2006-12-08 09:39:00,0.677,0.67706,0.67698,0.67704,189699997.0
2006-12-08 09:40:00,0.67703,0.67706,0.67703,0.67706,96499998.0
2006-12-08 09:41:00,0.67702,0.67703,0.67694,0.67694,202399997.0
2006-12-08 09:42:00,0.67702,0.67702,0.6769,0.677,205800002.0
2006-12-08 09:43:00,0.67698,0.677,0.67692,0.677,169400003.0
2006-12-08 09:44:00,0.67687,0.67696,0.67685,0.67696,69600002.0
2006-12-08 09:45:00,0.67698,0.677,0.67692,0.677,138200002.0
2006-12-08 09:46:00,0.677,0.677,0.67691,0.67698,151400004.0
2006-12-08 09:47:00,0.67692,0.67692,0.67685,0.67691,104899998.0
2006-12-08 09:48:00,0.6769,0.67696,0.6769,0.67692,169000001.0
2006-12-08 09:49:00,0.67692,0.67695,0.67688,0.67693,132600004.0
2006-12-08 09:50:00,0.67691,0.67692,0.67686,0.67686,120000001.0
2006-12-08 09:51:00,0.67685,0.67688,0.67679,0.6768,200400004.0
2006-12-08 09:52:00,0.67682,0.67683,0.67677,0.67679,219299997.0
2006-12-08 09:53:00,0.67678,0.67684,0.67676,0.67684,155300002.0
2006-12-08 09:54:00,0.6768,0.67687,0.6768,0.67687,97899998.0
2006-12-08 09:55:00,0.67683,0.67688,0.67679,0.67688,180600004.0
2006-12-08 09:56:00,0.6769,0.67693,0.6768,0.6768,162300003.0
2006-12-08 09:57:00,0.67675,0.67682,0.67675,0.67682,200999997.0
2006-12-08 09:58:00,0.67685,0.67685,0.67677,0.67677,110499998.0
2006-12-08 09:59:00,0.67673,0.67681,0.67672,0.6768,71100001.0
2006-12-08 10:00:00,0.67679,0.6769,0.67678,0.6769,229800002.0
2006-12-08 10:01:00,0.67685,0.67685,0.67671,0.67671,280900004.0
2006-12-08 10:02:00,0.67672,0.67677,0.67671,0.67673,188299996.0
2006-12-08 10:03:00,0.67683,0.67688,0.67678,0.67686,231800001.0
2006-12-08 10:04:00,0.67681,0.67685,0.67677,0.67684,123700001.0
2006-12-08 10:05:00,0.67679,0.6768,0.67676,0.6768,197799998.0
2006-12-08 10:06:00,0.67675,0.6768,0.6767,0.6768,210200004.0
2006-12-08 10:07:00,0.67676,0.67676,0.67668,0.67675,167899998.0
2006-12-08 10:08:00,0.67677,0.67682,0.67676,0.67678,114800000.0
2006-12-08 10:09:00,0.67677,0.67685,0.67677,0.67683,156300002.0
2006-12-08 10:10:00,0.67686,0.67689,0.67684,0.67689,24400000.0
2006-12-08 10:11:00,0.67687,0.67687,0.6768,0.67681,108000001.0
2006-12-08 10:12:00,0.67683,0.67683,0.67676,0.67681,124699996.0
2006-12-08 10:13:00,0.67677,0.67683,0.67676,0.67683,96500001.0
2006-12-08 10:14:00,0.67685,0.67685,0.6768,0.6768,7200000.0
2006-12-08 10:15:00,0.67684,0.67684,0.67676,0.67677,221300005.0
2006-12-08 10:16:00,0.67677,0.6769,0.67677,0.6769,126199997.0
2006-12-08 10:17:00,0.67687,0.67689,0.67683,0.67688,189699998.0
2006-12-08 10:18:00,0.67691,0.67694,0.67684,0.67684,121100002.0
2006-12-08 10:19:00,0.67687,0.67693,0.67684,0.67693,178999998.0
2006-12-08 10:20:00,0.67692,0.67692,0.67679,0.67688,192400003.0
2006-12-08 10:21:00,0.67682,0.67687,0.67681,0.67683,214600001.0
2006-12-08 10:22:00,0.67683,0.67687,0.6768,0.67682,204200003.0
2006-12-08 10:23:00,0.67681,0.67684,0.67678,0.67682,75300001.0
2006-12-08 10:24:00,0.67689,0.67696,0.67689,0.67696,34400001.0
2006-12-08 10:25:00,0.67699,0.67699,0.67695,0.67699,66000000.0
2006-12-08 10:26:00,0.67694,0.67702,0.67694,0.67694,125999998.0
2006-12-08 10:27:00,0.67701,0.67702,0.67692,0.67699,182199996.0
2006-12-08 10:28:00,0.67697,0.67705,0.67695,0.67697,88400000.0
2006-12-08 10:29:00,0.67694,0.67703,0.67694,0.67698,393799999.0
2006-12-08 10:30:00,0.67702,0.67705,0.67698,0.67705,201199998.0
2006-12-08 10:31:00,0.67708,0.67708,0.67704,0.67704,61799998.0
2006-12-08 10:32:00,0.67703,0.67706,0.67697,0.67705,145800000.0
2006-12-08 10:33:00,0.67705,0.67705,0.677,0.67705,86500002.0
2006-12-08 10:34:00,0.67704,0.67704,0.67697,0.67698,86700000.0
2006-12-08 10:35:00,0.677,0.67707,0.67694,0.67707,207100001.0
2006-12-08 10:36:00,0.67702,0.67703,0.67695,0.67703,174000000.0
2006-12-08 10:37:00,0.67704,0.67704,0.67698,0.67704,120800001.0
2006-12-08 10:38:00,0.67699,0.67705,0.67697,0.67697,226900000.0
2006-12-08 10:39:00,0.67695,0.677,0.67693,0.677,80900002.0
2006-12-08 10:40:00,0.67702,0.67702,0.67697,0.67697,73399998.0
2006-12-08 10:41:00,0.67698,0.67698,0.67683,0.67693,216300001.0
2006-12-08 10:42:00,0.67694,0.67694,0.67689,0.67689,72300000.0
2006-12-08 10:43:00,0.67693,0.67694,0.67688,0.67694,141300000.0
2006-12-08 10:44:00,0.6769,0.67695,0.67689,0.67695,64200001.0
2006-12-08 10:45:00,0.67695,0.67701,0.6769,0.67701,155600002.0
2006-12-08 10:46:00,0.67695,0.67704,0.67695,0.67704,191800002.0
2006-12-08 10:47:00,0.67702,0.67702,0.67692,0.67699,83999998.0
2006-12-08 10:48:00,0.67696,0.67699,0.67694,0.67699,55099998.0
2006-12-08 10:49:00,0.67699,0.67702,0.67697,0.67702,84699999.0
2006-12-08 10:50:00,0.67697,0.67702,0.67695,0.67695,179600000.0
2006-12-08 10:51:00,0.67698,0.67702,0.67697,0.67698,141100000.0
2006-12-08 10:52:00,0.67696,0.67702,0.67696,0.67702,102800002.0
2006-12-08 10:53:00,0.67698,0.67705,0.67698,0.67699,83000002.0
2006-12-08 10:54:00,0.67697,0.67697,0.6769,0.6769,155999998.0
2006-12-08 10:55:00,0.67689,0.67693,0.67678,0.67693,113200001.0
2006-12-08 10:56:00,0.67687,0.67695,0.67684,0.67691,240400000.0
2006-12-08 10:57:00,0.6769,0.67693,0.67688,0.6769,156899999.0
2006-12-08 10:58:00,0.67691,0.67698,0.67691,0.67698,142999994.0
2006-12-08 10:59:00,0.67696,0.677,0.67693,0.677,167900001.0
2006-12-08 11:00:00,0.67702,0.67702,0.677,0.67701,60199998.0
2006-12-08 11:01:00,0.67703,0.67708,0.677,0.67708,112400000.0
2006-12-08 11:02:00,0.67706,0.6771,0.67703,0.67708,98700001.0
2006-12-08 11:03:00,0.67709,0.67709,0.67704,0.67704,61400001.0
2006-12-08 11:04:00,0.67702,0.67711,0.677,0.67711,217099994.0
2006-12-08 11:05:00,0.67708,0.67716,0.67704,0.67716,121400001.0
2006-12-08 11:06:00,0.67723,0.67731,0.67723,0.6773,145200000.0
2006-12-08 11:07:00,0.67725,0.67732,0.67722,0.67725,185500000.0
2006-12-08 11:08:00,0.67732,0.67734,0.67731,0.67732,100300001.0
2006-12-08 11:09:00,0.67736,0.67738,0.67731,0.67735,197600005.0
2006-12-08 11:10:00,0.67728,0.6773,0.67727,0.67727,36400000.0
2006-12-08 11:11:00,0.67732,0.67733,0.67728,0.67728,92299997.0
2006-12-08 11:12:00,0.67729,0.67738,0.67725,0.67738,50999999.0
2006-12-08 11:13:00,0.6774,0.67747,0.6774,0.67745,151299998.0
2006-12-08 11:14:00,0.67745,0.67745,0.67733,0.67737,149000003.0
2006-12-08 11:15:00,0.6774,0.6774,0.67724,0.67726,210800001.0
2006-12-08 11:16:00,0.67725,0.67733,0.6772,0.67733,138700002.0
2006-12-08 11:17:00,0.67735,0.67735,0.6773,0.67733,185799997.0
2006-12-08 11:18:00,0.67734,0.67737,0.6773,0.67737,134799996.0
2006-12-08 11:19:00,0.67733,0.67735,0.67725,0.67731,138499996.0
2006-12-08 11:20:00,0.67732,0.67741,0.67732,0.67735,118999998.0
2006-12-08 11:21:00,0.67744,0.67744,0.67737,0.67737,208600003.0
2006-12-08 11:22:00,0.67734,0.67747,0.6773,0.67747,226699997.0
2006-12-08 11:23:00,0.67756,0.67768,0.67756,0.67765,114099999.0
2006-12-08 11:24:00,0.67768,0.67768,0.67761,0.67768,108299999.0
2006-12-08 11:25:00,0.67767,0.67767,0.67763,0.67763,90100002.0
2006-12-08 11:26:00,0.67761,0.67768,0.67761,0.67768,123600001.0
2006-12-08 11:27:00,0.67764,0.67766,0.6776,0.67765,272600000.0
2006-12-08 11:28:00,0.6776,0.6776,0.67753,0.67754,267900003.0
2006-12-08 11:29:00,0.67758,0.67763,0.67757,0.67757,157000002.0
2006-12-08 11:30:00,0.67769,0.67769,0.67758,0.67765,141300003.0
2006-12-08 11:31:00,0.67755,0.67755,0.67742,0.67742,113499998.0
2006-12-08 11:32:00,0.67742,0.67742,0.6773,0.67737,269300003.0
2006-12-08 11:33:00,0.67745,0.67748,0.67742,0.67742,172599998.0
2006-12-08 11:34:00,0.67746,0.6775,0.67739,0.67739,209299997.0
2006-12-08 11:35:00,0.67741,0.67743,0.67735,0.67735,110400000.0
2006-12-08 11:36:00,0.67739,0.67747,0.67739,0.67739,236899999.0
2006-12-08 11:37:00,0.67739,0.67739,0.67731,0.67735,60499998.0
2006-12-08 11:38:00,0.67735,0.67745,0.67729,0.67745,113100002.0
2006-12-08 11:39:00,0.6775,0.67756,0.6775,0.67752,122200001.0
2006-12-08 11:40:00,0.67756,0.67763,0.67755,0.67755,222499998.0
2006-12-08 11:41:00,0.67747,0.67753,0.67747,0.67753,9100000.0
2006-12-08 11:42:00,0.67752,0.67755,0.67752,0.67753,84599999.0
2006-12-08 11:43:00,0.67751,0.67755,0.67748,0.67755,142899996.0
2006-12-08 11:44:00,0.67755,0.67755,0.67747,0.67752,143699999.0
2006-12-08 11:45:00,0.67751,0.67751,0.67741,0.67743,119900004.0
2006-12-08 11:46:00,0.67738,0.67741,0.67732,0.67732,226400006.0
2006-12-08 11:47:00,0.67734,0.67736,0.67726,0.67736,159800000.0
2006-12-08 11:48:00,0.67737,0.67746,0.67737,0.67742,153299998.0
2006-12-08 11:49:00,0.67738,0.67741,0.67735,0.67741,251900004.0
2006-12-08 11:50:00,0.67732,0.67742,0.67732,0.67742,154800001.0
2006-12-08 11:51:00,0.67743,0.67743,0.67732,0.67732,204499999.0
2006-12-08 11:52:00,0.67738,0.67744,0.67738,0.67744,46199999.0
2006-12-08 11:53:00,0.67749,0.67756,0.67749,0.67756,166600000.0
2006-12-08 11:54:00,0.67756,0.67756,0.6775,0.6775,244400000.0
2006-12-08 11:55:00,0.67753,0.67758,0.67747,0.6775,222499995.0
2006-12-08 11:56:00,0.67751,0.67758,0.67747,0.67758,140800001.0
2006-12-08 11:57:00,0.67765,0.67765,0.67751,0.67753,220800003.0
2006-12-08 11:58:00,0.67752,0.67757,0.6775,0.67756,127899996.0
2006-12-08 11:59:00,0.6776,0.67766,0.67757,0.67766,86800000.0
2006-12-08 12:00:00,0.6776,0.67765,0.6776,0.67765,175000000.0
2006-12-08 12:01:00,0.67768,0.67768,0.67761,0.67763,138000000.0
2006-12-08 12:02:00,0.67773,0.67773,0.67761,0.67772,236699998.0
2006-12-08 12:03:00,0.67776,0.67776,0.67762,0.67762,135799999.0
2006-12-08 12:04:00,0.67768,0.67772,0.67766,0.6777,191299997.0
2006-12-08 12:05:00,0.67768,0.67773,0.67768,0.67772,59500002.0
2006-12-08 12:06:00,0.67773,0.67777,0.67771,0.67771,31699999.0
2006-12-08 12:07:00,0.67776,0.67777,0.67765,0.67765,125900004.0
2006-12-08 12:08:00,0.67772,0.67787,0.6777,0.67773,145099997.0
2006-12-08 12:09:00,0.67769,0.67775,0.67762,0.67767,154000002.0
2006-12-08 12:10:00,0.67766,0.67773,0.67766,0.67773,99999999.0
2006-12-08 12:11:00,0.6777,0.67776,0.67763,0.67776,149299998.0
2006-12-08 12:12:00,0.67773,0.67773,0.6777,0.6777,139000005.0
2006-12-08 12:13:00,0.67771,0.67772,0.67771,0.67771,115800002.0
2006-12-08 12:14:00,0.67773,0.67775,0.6777,0.67773,120400001.0
2006-12-08 12:15:00,0.67773,0.67775,0.6777,0.6777,7600000.0
2006-12-08 12:16:00,0.6778,0.67783,0.67772,0.67774,212600000.0
2006-12-08 12:17:00,0.67774,0.67775,0.67769,0.67775,93900000.0
2006-12-08 12:18:00,0.67773,0.67773,0.67764,0.67764,137400001.0
2006-12-08 12:19:00,0.67766,0.67766,0.67754,0.67754,87100000.0
2006-12-08 12:20:00,0.67753,0.67758,0.67753,0.67758,74900001.0
2006-12-08 12:21:00,0.67759,0.67763,0.67757,0.67762,164500004.0
2006-12-08 12:22:00,0.67763,0.67768,0.67763,0.67768,91900002.0
2006-12-08 12:23:00,0.67766,0.67766,0.67759,0.67765,169699998.0
2006-12-08 12:24:00,0.67766,0.67768,0.6776,0.67765,95000000.0
2006-12-08 12:25:00,0.67767,0.67773,0.67767,0.67773,85699998.0
2006-12-08 12:26:00,0.6777,0.6777,0.67769,0.67769,77799999.0
2006-12-08 12:27:00,0.67769,0.67776,0.67769,0.67775,226900000.0
2006-12-08 12:28:00,0.67773,0.67775,0.67772,0.67772,154199999.0
2006-12-08 12:29:00,0.67774,0.67782,0.67774,0.6778,164199999.0
2006-12-08 12:30:00,0.67776,0.6778,0.67773,0.67773,164600000.0
2006-12-08 12:31:00,0.67771,0.67777,0.67769,0.67772,155399996.0
2006-12-08 12:32:00,0.67774,0.67776,0.67769,0.67771,218300001.0
2006-12-08 12:33:00,0.67771,0.67772,0.6777,0.67772,194599999.0
2006-12-08 12:34:00,0.67767,0.67775,0.67767,0.67772,179299998.0
2006-12-08 12:35:00,0.67775,0.67775,0.67775,0.67775,15100000.0
2006-12-08 12:36:00,0.67771,0.67778,0.67765,0.67765,216199996.0
2006-12-08 12:37:00,0.67766,0.67772,0.67766,0.67771,174100000.0
2006-12-08 12:38:00,0.67767,0.67771,0.67765,0.67767,46200000.0
2006-12-08 12:39:00,0.67775,0.67776,0.6777,0.67771,77700002.0
2006-12-08 12:40:00,0.67764,0.6777,0.67763,0.67763,227300001.0
2006-12-08 12:41:00,0.67765,0.6777,0.67764,0.6777,100600001.0
2006-12-08 12:42:00,0.67765,0.67772,0.67764,0.67767,182900004.0
2006-12-08 12:43:00,0.67764,0.67767,0.67762,0.67765,173700002.0
2006-12-08 12:44:00,0.67763,0.67768,0.67763,0.67764,189000003.0
2006-12-08 12:45:00,0.67766,0.67766,0.67757,0.67757,76300001.0
2006-12-08 12:46:00,0.67766,0.67767,0.6776,0.6776,85400001.0
2006-12-08 12:47:00,0.67758,0.67763,0.67758,0.6776,149899998.0
2006-12-08 12:48:00,0.67756,0.6776,0.67753,0.6776,109400002.0
2006-12-08 12:49:00,0.67757,0.67763,0.67755,0.67755,95200001.0
2006-12-08 12:50:00,0.67759,0.67767,0.67759,0.6776,193500000.0
2006-12-08 12:51:00,0.67762,0.67766,0.6776,0.67761,217899998.0
2006-12-08 12:52:00,0.67758,0.67761,0.67755,0.67755,154100003.0
2006-12-08 12:53:00,0.67757,0.67762,0.67749,0.67762,181899999.0
2006-12-08 12:54:00,0.6776,0.6776,0.67752,0.67758,106100000.0
2006-12-08 12:55:00,0.67758,0.67761,0.67756,0.67761,92700001.0
2006-12-08 12:56:00,0.67758,0.67771,0.67758,0.67767,13800000.0
2006-12-08 12:57:00,0.67764,0.67767,0.67761,0.67763,219900000.0
2006-12-08 12:58:00,0.67758,0.67763,0.67758,0.6776,189199999.0
2006-12-08 12:59:00,0.67757,0.6776,0.67752,0.67752,169900002.0
2006-12-08 13:00:00,0.67755,0.6776,0.67753,0.67753,138200000.0
2006-12-08 13:01:00,0.67751,0.67751,0.6775,0.6775,136299997.0
2006-12-08 13:02:00,0.67747,0.67748,0.67747,0.67748,30400000.0
2006-12-08 13:03:00,0.67739,0.67748,0.67739,0.67748,126700000.0
2006-12-08 13:04:00,0.67745,0.67745,0.67731,0.67739,149500001.0
2006-12-08 13:05:00,0.67736,0.67736,0.67731,0.67732,117899999.0
2006-12-08 13:06:00,0.67736,0.6774,0.67729,0.6773,147599998.0
2006-12-08 13:07:00,0.6774,0.67742,0.67733,0.67736,104700002.0
2006-12-08 13:08:00,0.6774,0.67745,0.67736,0.67742,237300003.0
2006-12-08 13:09:00,0.67746,0.67747,0.67741,0.67747,174300000.0
2006-12-08 13:10:00,0.67745,0.67755,0.67745,0.67755,141500000.0
2006-12-08 13:11:00,0.67756,0.67756,0.67745,0.67745,19100000.0
2006-12-08 13:12:00,0.67752,0.67753,0.67752,0.67753,44700002.0
2006-12-08 13:13:00,0.6775,0.67754,0.67746,0.6775,123400003.0
2006-12-08 13:14:00,0.67749,0.67763,0.67749,0.67763,162100002.0
2006-12-08 13:15:00,0.67762,0.6777,0.67759,0.6776,68700000.0
2006-12-08 13:16:00,0.6776,0.6776,0.67753,0.67757,194599998.0
2006-12-08 13:17:00,0.67763,0.67763,0.67755,0.6776,235100001.0
2006-12-08 13:18:00,0.67758,0.67763,0.67755,0.67762,161200002.0
2006-12-08 13:19:00,0.67763,0.67765,0.6776,0.67764,95599999.0
2006-12-08 13:20:00,0.6776,0.67765,0.67757,0.67761,188100002.0
2006-12-08 13:21:00,0.67761,0.67773,0.67761,0.67763,234000002.0
2006-12-08 13:22:00,0.67759,0.67765,0.67759,0.67762,84199998.0
2006-12-08 13:23:00,0.67764,0.67766,0.67758,0.6776,216000000.0
2006-12-08 13:24:00,0.67764,0.67775,0.67764,0.67775,142500001.0
2006-12-08 13:25:00,0.67771,0.67774,0.67766,0.67766,127700001.0
2006-12-08 13:26:00,0.67766,0.67771,0.67757,0.67768,150899999.0
2006-12-08 13:27:00,0.67768,0.67774,0.67763,0.67773,142500002.0
2006-12-08 13:28:00,0.6777,0.67775,0.6777,0.67772,76300002.0
2006-12-08 13:29:00,0.67772,0.67775,0.67768,0.67772,166000000.0
2006-12-08 13:30:00,0.67776,0.67778,0.67772,0.67772,185499998.0
2006-12-08 13:31:00,0.67771,0.67778,0.67768,0.67776,135200000.0
2006-12-08 13:32:00,0.67775,0.67775,0.67768,0.6777,122000001.0
2006-12-08 13:33:00,0.6777,0.67772,0.6777,0.67771,117700001.0
2006-12-08 13:34:00,0.67772,0.67772,0.67763,0.67767,162100001.0
2006-12-08 13:35:00,0.67762,0.67762,0.67756,0.67762,182199999.0
2006-12-08 13:36:00,0.67757,0.67758,0.67749,0.67758,136400002.0
2006-12-08 13:37:00,0.6776,0.6776,0.67753,0.67756,122200000.0
2006-12-08 13:38:00,0.67761,0.67763,0.67761,0.67763,27500000.0
2006-12-08 13:39:00,0.67766,0.6777,0.67763,0.67767,113899999.0
2006-12-08 13:40:00,0.67775,0.67775,0.67768,0.67774,139000000.0
2006-12-08 13:41:00,0.67768,0.67768,0.67764,0.67764,167500003.0
2006-12-08 13:42:00,0.67767,0.67771,0.67766,0.67767,178000006.0
2006-12-08 13:43:00,0.67765,0.67774,0.67764,0.67764,180300002.0
2006-12-08 13:44:00,0.67763,0.67764,0.67758,0.67758,261199996.0
2006-12-08 13:45:00,0.67763,0.6777,0.67763,0.67766,176399998.0
2006-12-08 13:46:00,0.67766,0.67767,0.67762,0.67766,151400000.0
2006-12-08 13:47:00,0.6777,0.6777,0.67765,0.67767,305799996.0
2006-12-08 13:48:00,0.67767,0.67771,0.67762,0.6777,140499998.0
2006-12-08 13:49:00,0.67776,0.67778,0.67769,0.67773,96500002.0
2006-12-08 13:50:00,0.6777,0.6778,0.6777,0.67778,225999999.0
2006-12-08 13:51:00,0.67777,0.67783,0.67775,0.67777,181700004.0
2006-12-08 13:52:00,0.67773,0.67778,0.67772,0.67772,94100001.0
2006-12-08 13:53:00,0.67778,0.67778,0.67771,0.67778,222700004.0
2006-12-08 13:54:00,0.67781,0.67786,0.67778,0.6778,108500000.0
2006-12-08 13:55:00,0.67775,0.67779,0.67773,0.67773,184400001.0
2006-12-08 13:56:00,0.6777,0.67775,0.6777,0.67775,107100001.0
2006-12-08 13:57:00,0.6777,0.67774,0.67766,0.67766,104500000.0
2006-12-08 13:58:00,0.67773,0.67773,0.67769,0.67771,47099998.0
2006-12-08 13:59:00,0.67772,0.67785,0.67772,0.67785,160499998.0
2006-12-08 14:00:00,0.6778,0.67782,0.67774,0.67782,87600000.0
2006-12-08 14:01:00,0.67781,0.67784,0.67777,0.67778,144300003.0
2006-12-08 14:02:00,0.67778,0.6778,0.67772,0.6778,54900001.0
2006-12-08 14:03:00,0.67777,0.67777,0.67773,0.67773,43899998.0
2006-12-08 14:04:00,0.6778,0.6778,0.67777,0.6778,168299996.0
2006-12-08 14:05:00,0.67772,0.6778,0.67772,0.67776,95200001.0
2006-12-08 14:06:00,0.67782,0.67785,0.67774,0.6778,273300001.0
2006-12-08 14:07:00,0.67777,0.67787,0.67777,0.6778,169099997.0
2006-12-08 14:08:00,0.6778,0.67785,0.6778,0.67785,76700002.0
2006-12-08 14:09:00,0.67782,0.67786,0.67781,0.67782,112500000.0
2006-12-08 14:10:00,0.67785,0.67785,0.67775,0.67784,148800001.0
2006-12-08 14:11:00,0.67779,0.67795,0.67779,0.67787,218799998.0
2006-12-08 14:12:00,0.67787,0.67788,0.67781,0.67781,233699999.0
2006-12-08 14:13:00,0.67783,0.67787,0.67781,0.67785,98000000.0
2006-12-08 14:14:00,0.67782,0.67782,0.6778,0.67782,43800000.0
2006-12-08 14:15:00,0.67782,0.67783,0.67782,0.67783,43900001.0
2006-12-08 14:16:00,0.67785,0.67785,0.67778,0.67778,93799999.0
2006-12-08 14:17:00,0.67778,0.67783,0.67778,0.67783,59799998.0
2006-12-08 14:18:00,0.67784,0.67785,0.67775,0.67784,145700001.0
2006-12-08 14:19:00,0.67779,0.67779,0.67773,0.67778,142799997.0
2006-12-08 14:20:00,0.67778,0.67785,0.67776,0.67785,174500000.0
2006-12-08 14:21:00,0.67787,0.67789,0.67785,0.67785,192499996.0
2006-12-08 14:22:00,0.67785,0.67786,0.67782,0.67786,93199999.0
2006-12-08 14:23:00,0.67782,0.67785,0.67782,0.67785,234499999.0
2006-12-08 14:24:00,0.67785,0.67785,0.67777,0.67783,92299998.0
2006-12-08 14:25:00,0.67784,0.67784,0.67777,0.67781,165300002.0
2006-12-08 14:26:00,0.67783,0.67785,0.67782,0.67785,78100000.0
2006-12-08 14:27:00,0.67789,0.67794,0.67784,0.67786,196299999.0
2006-12-08 14:28:00,0.67782,0.67787,0.67781,0.67782,184900002.0
2006-12-08 14:29:00,0.67785,0.6779,0.67785,0.67785,125399999.0
2006-12-08 14:30:00,0.67782,0.6779,0.67782,0.67785,79800000.0
2006-12-08 14:31:00,0.67785,0.67785,0.67778,0.67778,97000001.0
2006-12-08 14:32:00,0.67779,0.67781,0.67779,0.67781,85299999.0
2006-12-08 14:33:00,0.67782,0.67784,0.67775,0.67775,133400002.0
2006-12-08 14:34:00,0.67778,0.6778,0.67773,0.67779,40600000.0
2006-12-08 14:35:00,0.67778,0.6778,0.67773,0.67773,150700004.0
2006-12-08 14:36:00,0.67776,0.6778,0.67773,0.67778,208200002.0
2006-12-08 14:37:00,0.67779,0.67781,0.67772,0.67775,209100001.0
2006-12-08 14:38:00,0.67778,0.67779,0.67767,0.67779,179500001.0
2006-12-08 14:39:00,0.67782,0.67787,0.67778,0.67779,122200003.0
2006-12-08 14:40:00,0.6778,0.6778,0.67771,0.67771,104300001.0
2006-12-08 14:41:00,0.67771,0.67774,0.67764,0.67768,141199999.0
2006-12-08 14:42:00,0.67768,0.67774,0.67762,0.67762,108300000.0
2006-12-08 14:43:00,0.67765,0.67765,0.67752,0.67755,117900002.0
2006-12-08 14:44:00,0.67757,0.67763,0.67757,0.67758,164299997.0
2006-12-08 14:45:00,0.67759,0.67759,0.67751,0.67753,254299995.0
2006-12-08 14:46:00,0.67758,0.6776,0.67753,0.67753,79799999.0
2006-12-08 14:47:00,0.67747,0.67747,0.67747,0.67747,12900000.0
2006-12-08 14:48:00,0.67748,0.67748,0.67743,0.67748,149799998.0
2006-12-08 14:49:00,0.67747,0.67749,0.67742,0.67749,169300000.0
2006-12-08 14:50:00,0.67749,0.67755,0.67746,0.67751,117399999.0
2006-12-08 14:51:00,0.67741,0.6775,0.67741,0.67748,134500001.0
2006-12-08 14:52:00,0.67746,0.6775,0.67745,0.6775,129300002.0
2006-12-08 14:53:00,0.67749,0.67751,0.67748,0.6775,146100000.0
2006-12-08 14:54:00,0.67746,0.67746,0.67738,0.67738,148900002.0
2006-12-08 14:55:00,0.67742,0.67751,0.6774,0.67751,206300004.0
2006-12-08 14:56:00,0.67749,0.67749,0.6774,0.6774,136399999.0
2006-12-08 14:57:00,0.6774,0.67749,0.6774,0.67748,113599998.0
2006-12-08 14:58:00,0.67755,0.67755,0.67751,0.67755,98700000.0
2006-12-08 14:59:00,0.67752,0.67755,0.6775,0.67755,117300000.0
2006-12-08 15:00:00,0.67754,0.67758,0.67747,0.67752,364500002.0
2006-12-08 15:01:00,0.67755,0.67755,0.67749,0.67753,95500001.0
2006-12-08 15:02:00,0.67741,0.67751,0.67741,0.67747,185700006.0
2006-12-08 15:03:00,0.67748,0.67755,0.67748,0.67748,154500002.0
2006-12-08 15:04:00,0.67748,0.67758,0.67748,0.67755,219899998.0
2006-12-08 15:05:00,0.67749,0.67758,0.67749,0.67756,230200000.0
2006-12-08 15:06:00,0.67751,0.67751,0.67746,0.67746,101500000.0
2006-12-08 15:07:00,0.67754,0.67754,0.67742,0.67742,76600000.0
2006-12-08 15:08:00,0.67738,0.6774,0.67732,0.67733,176899999.0
2006-12-08 15:09:00,0.67736,0.67736,0.6773,0.6773,119900002.0
2006-12-08 15:10:00,0.67748,0.67753,0.67742,0.67753,141300001.0
2006-12-08 15:11:00,0.6775,0.67757,0.6775,0.67757,125299999.0
2006-12-08 15:12:00,0.67753,0.67753,0.67746,0.67753,89300002.0
2006-12-08 15:13:00,0.67752,0.67758,0.67752,0.67752,134099998.0
2006-12-08 15:14:00,0.67752,0.67752,0.67746,0.67747,47399999.0
2006-12-08 15:15:00,0.67747,0.67757,0.67745,0.6775,197099999.0
2006-12-08 15:16:00,0.67745,0.6775,0.6774,0.6775,174200002.0
2006-12-08 15:17:00,0.67752,0.67755,0.67749,0.67754,135200000.0
2006-12-08 15:18:00,0.67747,0.67756,0.67747,0.67755,100700000.0
2006-12-08 15:19:00,0.6775,0.67753,0.6775,0.67752,227500002.0
2006-12-08 15:20:00,0.67754,0.67756,0.67746,0.67747,231899998.0
2006-12-08 15:21:00,0.67749,0.67753,0.67745,0.67753,95700000.0
2006-12-08 15:22:00,0.67751,0.67754,0.67747,0.67754,151999999.0
2006-12-08 15:23:00,0.67743,0.67753,0.67743,0.67745,116400000.0
2006-12-08 15:24:00,0.67747,0.67747,0.67741,0.67745,165800002.0
2006-12-08 15:25:00,0.67747,0.67761,0.67744,0.67755,260999996.0
2006-12-08 15:26:00,0.67756,0.67759,0.67746,0.67753,196900000.0
2006-12-08 15:27:00,0.67748,0.67756,0.67748,0.67756,95700000.0
2006-12-08 15:28:00,0.67761,0.67761,0.6774,0.67747,238699996.0
2006-12-08 15:29:00,0.6776,0.67766,0.67754,0.67766,92000000.0
2006-12-08 15:30:00,0.67764,0.67774,0.67751,0.67757,268099998.0
2006-12-08 15:31:00,0.6777,0.67802,0.6777,0.67802,136700003.0
2006-12-08 15:32:00,0.67806,0.67811,0.67804,0.67806,167799998.0
2006-12-08 15:33:00,0.67806,0.67806,0.67792,0.67793,128599998.0
2006-12-08 15:34:00,0.67794,0.6782,0.67793,0.67816,187399997.0
2006-12-08 15:35:00,0.67825,0.67828,0.67812,0.67819,106000001.0
2006-12-08 15:36:00,0.67819,0.67822,0.67808,0.67808,174200002.0
2006-12-08 15:37:00,0.67807,0.67813,0.67804,0.67805,145700001.0
2006-12-08 15:38:00,0.67812,0.67812,0.67789,0.67799,193299997.0
2006-12-08 15:39:00,0.67799,0.67809,0.67798,0.67808,184199996.0
2006-12-08 15:40:00,0.67812,0.6782,0.67812,0.6782,82400003.0
2006-12-08 15:41:00,0.6782,0.67835,0.67816,0.67826,153699999.0
2006-12-08 15:42:00,0.67824,0.67828,0.6782,0.67828,151400000.0
2006-12-08 15:43:00,0.67821,0.67821,0.67815,0.67821,108700002.0
2006-12-08 15:44:00,0.6782,0.67823,0.67814,0.67823,148700000.0
2006-12-08 15:45:00,0.67829,0.67864,0.67829,0.67857,181099994.0
2006-12-08 15:46:00,0.67845,0.6785,0.67826,0.6785,163699995.0
2006-12-08 15:47:00,0.67853,0.67853,0.67833,0.67833,197600002.0
2006-12-08 15:48:00,0.67828,0.67831,0.67815,0.67826,223900002.0
2006-12-08 15:49:00,0.67826,0.67842,0.67826,0.67835,81300002.0
2006-12-08 15:50:00,0.67827,0.67827,0.67821,0.67822,110899999.0
2006-12-08 15:51:00,0.67819,0.67826,0.6781,0.67814,161699996.0
2006-12-08 15:52:00,0.6781,0.67835,0.6781,0.67818,308700004.0
2006-12-08 15:53:00,0.67822,0.67827,0.67771,0.67771,107099999.0
2006-12-08 15:54:00,0.67764,0.6777,0.67763,0.67763,200299998.0
2006-12-08 15:55:00,0.67759,0.6776,0.67753,0.6776,201199998.0
2006-12-08 15:56:00,0.6777,0.67779,0.6777,0.67779,62400001.0
2006-12-08 15:57:00,0.67777,0.67778,0.67771,0.67773,123300002.0
2006-12-08 15:58:00,0.67775,0.67782,0.67773,0.67773,90699998.0
2006-12-08 15:59:00,0.67768,0.67772,0.67768,0.67768,114699999.0
2006-12-08 16:00:00,0.6777,0.67772,0.67762,0.6777,201600000.0
2006-12-08 16:01:00,0.67775,0.67777,0.67762,0.6777,182800000.0
2006-12-08 16:02:00,0.67763,0.67771,0.67763,0.67764,178900001.0
2006-12-08 16:03:00,0.67765,0.67767,0.67761,0.67762,115000000.0
2006-12-08 16:04:00,0.67763,0.67763,0.67747,0.67751,118400000.0
2006-12-08 16:05:00,0.67753,0.67755,0.67741,0.67741,70899998.0
2006-12-08 16:06:00,0.67741,0.67751,0.67741,0.67751,50100001.0
2006-12-08 16:07:00,0.67753,0.67757,0.67737,0.67737,135799997.0
2006-12-08 16:08:00,0.6773,0.6773,0.6772,0.67727,265100000.0
2006-12-08 16:09:00,0.67731,0.67738,0.67728,0.67728,282199997.0
2006-12-08 16:10:00,0.67735,0.67738,0.67729,0.67729,34400000.0
2006-12-08 16:11:00,0.67728,0.67743,0.67728,0.6774,143999999.0
2006-12-08 16:12:00,0.67741,0.67744,0.6773,0.6773,123700000.0
2006-12-08 16:13:00,0.67737,0.67741,0.67737,0.67741,99699998.0
2006-12-08 16:14:00,0.67739,0.67739,0.67732,0.67732,160600001.0
2006-12-08 16:15:00,0.67734,0.67734,0.67717,0.67717,131900001.0
2006-12-08 16:16:00,0.67721,0.67729,0.67718,0.67729,235600004.0
2006-12-08 16:17:00,0.67729,0.67731,0.6772,0.67731,125400000.0
2006-12-08 16:18:00,0.67736,0.67736,0.67724,0.6773,201999994.0
2006-12-08 16:19:00,0.67733,0.67737,0.6773,0.67737,137700000.0
2006-12-08 16:20:00,0.67739,0.67744,0.67738,0.67738,95700002.0
2006-12-08 16:21:00,0.67737,0.67743,0.67728,0.67728,75400000.0
2006-12-08 16:22:00,0.67732,0.6774,0.67731,0.67731,129200000.0
2006-12-08 16:23:00,0.67737,0.67742,0.67737,0.67741,86100002.0
2006-12-08 16:24:00,0.67738,0.67738,0.67726,0.67731,221699997.0
2006-12-08 16:25:00,0.67733,0.67739,0.67727,0.67738,208999998.0
2006-12-08 16:26:00,0.67734,0.67738,0.67731,0.67732,165000001.0
2006-12-08 16:27:00,0.67736,0.67742,0.67736,0.67737,166700002.0
2006-12-08 16:28:00,0.67739,0.67739,0.67731,0.67735,106100000.0
2006-12-08 16:29:00,0.67738,0.67746,0.67735,0.67742,227400001.0
2006-12-08 16:30:00,0.67743,0.67752,0.67743,0.67752,46199999.0
2006-12-08 16:31:00,0.67753,0.67757,0.67744,0.67748,103100002.0
2006-12-08 16:32:00,0.67747,0.67755,0.67746,0.67755,142699998.0
2006-12-08 16:33:00,0.6775,0.67752,0.67748,0.67752,103700001.0
2006-12-08 16:34:00,0.67753,0.67753,0.67744,0.67748,203600005.0
2006-12-08 16:35:00,0.67748,0.67748,0.67739,0.67745,116600002.0
2006-12-08 16:36:00,0.67745,0.67751,0.67745,0.67746,111800000.0
2006-12-08 16:37:00,0.67739,0.67739,0.67735,0.67735,89600001.0
2006-12-08 16:38:00,0.67737,0.67743,0.6773,0.67735,83299999.0
2006-12-08 16:39:00,0.67737,0.6774,0.67729,0.6773,160999998.0
2006-12-08 16:40:00,0.6773,0.6773,0.67718,0.67725,109500003.0
2006-12-08 16:41:00,0.67724,0.67726,0.67718,0.67726,165000002.0
2006-12-08 16:42:00,0.67722,0.67731,0.67719,0.67725,176400004.0
2006-12-08 16:43:00,0.67723,0.67726,0.67718,0.67718,155700000.0
2006-12-08 16:44:00,0.67712,0.67721,0.67712,0.67721,70800000.0
2006-12-08 16:45:00,0.67715,0.6772,0.67715,0.67718,51700000.0
2006-12-08 16:46:00,0.67723,0.67728,0.67716,0.67725,162299997.0
2006-12-08 16:47:00,0.67722,0.67722,0.6772,0.67721,75700002.0
2006-12-08 16:48:00,0.67724,0.67724,0.67716,0.6772,131099997.0
2006-12-08 16:49:00,0.67721,0.67724,0.67718,0.6772,75800000.0
2006-12-08 16:50:00,0.67727,0.67729,0.67723,0.67723,133599996.0
2006-12-08 16:51:00,0.67723,0.67725,0.6772,0.67723,91700000.0
2006-12-08 16:52:00,0.67722,0.67723,0.67714,0.6772,182999998.0
2006-12-08 16:53:00,0.67722,0.67722,0.67712,0.6772,211100001.0
2006-12-08 16:54:00,0.67717,0.67722,0.67715,0.67719,154100001.0
2006-12-08 16:55:00,0.6772,0.67723,0.67711,0.67717,268999998.0
2006-12-08 16:56:00,0.67715,0.67723,0.67715,0.67718,149599999.0
2006-12-08 16:57:00,0.67719,0.67725,0.67714,0.67725,181799994.0
2006-12-08 16:58:00,0.67722,0.67722,0.67717,0.67717,99700000.0
2006-12-08 16:59:00,0.67715,0.67721,0.67707,0.67714,202700000.0
2006-12-08 17:00:00,0.67715,0.67718,0.67709,0.67718,311099998.0
2006-12-08 17:01:00,0.67715,0.67726,0.67715,0.6772,228399993.0
2006-12-08 17:02:00,0.67721,0.67729,0.6772,0.67724,152200005.0
2006-12-08 17:03:00,0.67726,0.67732,0.6772,0.67732,132100002.0
2006-12-08 17:04:00,0.67733,0.67734,0.67725,0.67727,100900001.0
2006-12-08 17:05:00,0.67724,0.67737,0.67724,0.67735,222900000.0
2006-12-08 17:06:00,0.67728,0.67739,0.67728,0.67738,150200001.0
2006-12-08 17:07:00,0.67736,0.67736,0.67731,0.67735,332300004.0
2006-12-08 17:08:00,0.67726,0.67732,0.67725,0.67732,115099999.0
2006-12-08 17:09:00,0.6773,0.6773,0.67719,0.67722,165199995.0
2006-12-08 17:10:00,0.67725,0.67725,0.67713,0.67725,141700001.0
2006-12-08 17:11:00,0.67723,0.67724,0.6772,0.67724,86700000.0
2006-12-08 17:12:00,0.67721,0.67721,0.67709,0.6771,104900001.0
2006-12-08 17:13:00,0.6771,0.6771,0.67694,0.67702,114600000.0
2006-12-08 17:14:00,0.67694,0.67703,0.67686,0.67694,237599996.0
2006-12-08 17:15:00,0.67693,0.67693,0.67677,0.67677,111400001.0
2006-12-08 17:16:00,0.67674,0.67679,0.6767,0.67672,154000002.0
2006-12-08 17:17:00,0.67668,0.67679,0.67668,0.67675,170500001.0
2006-12-08 17:18:00,0.67681,0.6769,0.67681,0.67682,237199997.0
2006-12-08 17:19:00,0.67685,0.67686,0.6768,0.67683,181200001.0
2006-12-08 17:20:00,0.67689,0.67689,0.67678,0.67678,104500000.0
2006-12-08 17:21:00,0.67687,0.67687,0.67668,0.67668,99800000.0
2006-12-08 17:22:00,0.67683,0.67685,0.67671,0.67673,200300002.0
2006-12-08 17:23:00,0.67675,0.67687,0.67675,0.6768,104500002.0
2006-12-08 17:24:00,0.67683,0.67683,0.67676,0.67681,275699996.0
2006-12-08 17:25:00,0.67677,0.67678,0.67669,0.67669,83800000.0
2006-12-08 17:26:00,0.67672,0.67687,0.67672,0.67682,121500000.0
2006-12-08 17:27:00,0.6768,0.6768,0.67673,0.67675,169200002.0
2006-12-08 17:28:00,0.67682,0.67683,0.67682,0.67683,70300001.0
2006-12-08 17:29:00,0.67682,0.67682,0.67671,0.67675,288200005.0
2006-12-08 17:30:00,0.67681,0.67683,0.67676,0.6768,115099999.0
2006-12-08 17:31:00,0.67681,0.6769,0.67681,0.67685,168799996.0
2006-12-08 17:32:00,0.6769,0.67694,0.67682,0.67682,267800002.0
2006-12-08 17:33:00,0.67686,0.6769,0.67678,0.6769,57800001.0
2006-12-08 17:34:00,0.67684,0.67684,0.67676,0.67677,73500000.0
2006-12-08 17:35:00,0.67678,0.67682,0.67671,0.67682,125100001.0
2006-12-08 17:36:00,0.6769,0.67692,0.67685,0.67685,103900002.0
2006-12-08 17:37:00,0.67682,0.67688,0.67679,0.67685,181600000.0
2006-12-08 17:38:00,0.67682,0.67691,0.67679,0.67683,175100001.0
2006-12-08 17:39:00,0.67682,0.67684,0.67681,0.67684,46399999.0
2006-12-08 17:40:00,0.6768,0.67683,0.67676,0.67683,255499995.0
2006-12-08 17:41:00,0.67688,0.67689,0.67682,0.67685,113400001.0
2006-12-08 17:42:00,0.67683,0.67689,0.6768,0.6768,61300002.0
2006-12-08 17:43:00,0.67687,0.67687,0.67681,0.67685,118099998.0
2006-12-08 17:44:00,0.67688,0.67694,0.67679,0.67686,101399998.0
2006-12-08 17:45:00,0.67686,0.67688,0.67684,0.67688,79800000.0
2006-12-08 17:46:00,0.67687,0.67693,0.67686,0.67693,159900002.0
2006-12-08 17:47:00,0.6769,0.67698,0.6769,0.67698,132900002.0
2006-12-08 17:48:00,0.67695,0.677,0.67695,0.67695,92900001.0
2006-12-08 17:49:00,0.67698,0.67702,0.67691,0.67698,159700000.0
2006-12-08 17:50:00,0.67697,0.67701,0.67697,0.67701,73000001.0
2006-12-08 17:51:00,0.677,0.677,0.67697,0.677,136499999.0
2006-12-08 17:52:00,0.677,0.677,0.677,0.677,28700001.0
2006-12-08 17:53:00,0.677,0.67704,0.67698,0.67698,99300000.0
2006-12-08 17:54:00,0.67701,0.67704,0.67697,0.67703,74399999.0
2006-12-08 17:55:00,0.67695,0.67695,0.67688,0.6769,148500001.0
2006-12-08 17:56:00,0.67687,0.67687,0.67683,0.67683,88200002.0
2006-12-08 17:57:00,0.6768,0.67693,0.67679,0.67693,143700004.0
2006-12-08 17:58:00,0.67698,0.67698,0.6769,0.67692,155500000.0
2006-12-08 17:59:00,0.677,0.67702,0.67696,0.677,144600000.0
2006-12-08 18:00:00,0.67701,0.67702,0.67691,0.67701,187500002.0
2006-12-08 18:01:00,0.677,0.67707,0.67696,0.67697,1364200004.0
2006-12-08 18:02:00,0.67693,0.67702,0.67692,0.67695,1610399995.0
2006-12-08 18:03:00,0.67695,0.67704,0.67695,0.67697,1631699991.0
2006-12-08 18:04:00,0.67698,0.67704,0.67694,0.67703,662900003.0
2006-12-08 18:05:00,0.67696,0.67697,0.67686,0.67688,1124100005.0
2006-12-08 18:06:00,0.67688,0.67692,0.67676,0.67688,1502800000.0
2006-12-08 18:07:00,0.67687,0.67687,0.67677,0.67678,2092100007.0
2006-12-08 18:08:00,0.6753,0.6754,0.6753,0.6753,1004299995.0
2006-12-08 18:09:00,0.67686,0.6769,0.67683,0.67683,1004299995.0
2006-12-08 18:10:00,0.67682,0.67694,0.6768,0.67685,1139399988.0
2006-12-08 18:11:00,0.6768,0.67693,0.6768,0.67693,916300000.0
2006-12-08 18:12:00,0.67688,0.67688,0.67676,0.67676,807299992.0
2006-12-08 18:13:00,0.67677,0.67684,0.67677,0.67677,852699994.0
2006-12-08 18:14:00,0.67679,0.67689,0.67677,0.6768,1543599999.0
2006-12-08 18:15:00,0.6754,0.6754,0.6753,0.6754,963099999.0
2006-12-08 18:16:00,0.6768,0.67684,0.6767,0.67679,963099999.0
2006-12-08 18:17:00,0.67682,0.67687,0.67678,0.67683,700399996.0
2006-12-08 18:18:00,0.67678,0.67683,0.67677,0.67683,1046500007.0
2006-12-08 18:19:00,0.67685,0.67688,0.67676,0.67683,775300001.0
2006-12-08 18:20:00,0.67684,0.67687,0.67678,0.67687,542699996.0
2006-12-08 18:21:00,0.67684,0.67684,0.67676,0.67683,983499995.0
2006-12-08 18:22:00,0.67686,0.67686,0.67668,0.67675,960000008.0
2006-12-08 18:23:00,0.67675,0.67678,0.67669,0.67678,1288400002.0
2006-12-08 18:24:00,0.67671,0.67675,0.67667,0.67669,999199995.0
2006-12-08 18:25:00,0.67667,0.67678,0.67666,0.67667,879400010.0
2006-12-08 18:26:00,0.67672,0.67682,0.67671,0.67682,1184199997.0
2006-12-08 18:27:00,0.67687,0.67692,0.67683,0.67685,693800006.0
2006-12-08 18:28:00,0.67684,0.67692,0.67684,0.6769,786000006.0
2006-12-08 18:29:00,0.67685,0.67691,0.6768,0.6769,1009299997.0
2006-12-08 18:30:00,0.67688,0.67688,0.67681,0.67685,845700008.0
2006-12-08 18:31:00,0.67683,0.67683,0.67673,0.67673,375900000.0
2006-12-08 18:32:00,0.67673,0.67673,0.67664,0.67669,757099995.0
2006-12-08 18:33:00,0.67675,0.67683,0.67672,0.67683,1098200002.0
2006-12-08 18:34:00,0.67679,0.67682,0.67673,0.67674,949299992.0
2006-12-08 18:35:00,0.67675,0.67677,0.67669,0.67669,564099997.0
2006-12-08 18:36:00,0.67667,0.6768,0.67667,0.6768,114000002.0
2006-12-08 18:37:00,0.67678,0.67683,0.67672,0.67683,563099995.0
2006-12-08 18:38:00,0.6768,0.67687,0.6768,0.67682,334899998.0
2006-12-08 18:39:00,0.67683,0.67684,0.67677,0.67683,290500004.0
2006-12-08 18:40:00,0.67682,0.67682,0.67676,0.67677,368500001.0
2006-12-08 18:41:00,0.67673,0.67686,0.67673,0.67677,686299994.0
2006-12-08 18:42:00,0.67674,0.67683,0.67672,0.67677,333200000.0
2006-12-08 18:43:00,0.67672,0.67675,0.67666,0.67673,292299999.0
2006-12-08 18:44:00,0.67673,0.67679,0.67663,0.67669,780499999.0
2006-12-08 18:45:00,0.67668,0.67672,0.67658,0.67665,416300004.0
2006-12-08 18:46:00,0.67667,0.67677,0.67667,0.67672,252400002.0
2006-12-08 18:47:00,0.67675,0.67675,0.67666,0.67673,209499999.0
2006-12-08 18:48:00,0.67671,0.67673,0.67664,0.67671,287900002.0
2006-12-08 18:49:00,0.67663,0.67685,0.67663,0.67675,249200006.0
2006-12-08 18:50:00,0.67675,0.67683,0.6767,0.67683,117100002.0
2006-12-08 18:51:00,0.67683,0.67692,0.67669,0.6768,387400002.0
2006-12-08 18:52:00,0.67688,0.67692,0.6767,0.6768,328999998.0
2006-12-08 18:53:00,0.67675,0.67684,0.67638,0.6766,969100003.0
2006-12-08 18:54:00,0.67659,0.67659,0.67625,0.6764,302600001.0
2006-12-08 18:55:00,0.67632,0.67632,0.6759,0.67595,350900006.0
2006-12-08 18:56:00,0.67591,0.67611,0.6758,0.67601,341599997.0
2006-12-08 18:57:00,0.67599,0.67599,0.67551,0.67551,404200002.0
2006-12-08 18:58:00,0.67543,0.67558,0.67522,0.67524,933399990.0
2006-12-08 18:59:00,0.67529,0.67538,0.6751,0.67528,758599995.0
2006-12-08 19:00:00,0.67525,0.67545,0.67515,0.67545,314899999.0
2006-12-08 19:01:00,0.67543,0.67552,0.67536,0.67545,232999997.0
2006-12-08 19:02:00,0.67541,0.67541,0.67514,0.67532,463000005.0
2006-12-08 19:03:00,0.67531,0.67535,0.67509,0.67509,479399999.0
2006-12-08 19:04:00,0.6751,0.6752,0.67492,0.67505,320799999.0
2006-12-08 19:05:00,0.67502,0.67528,0.67491,0.67528,530900002.0
2006-12-08 19:06:00,0.67519,0.6756,0.67515,0.67552,661999997.0
2006-12-08 19:07:00,0.67555,0.67556,0.67542,0.67547,310900005.0
2006-12-08 19:08:00,0.67545,0.67545,0.67522,0.67525,917400001.0
2006-12-08 19:09:00,0.67518,0.67534,0.67508,0.67527,652499990.0
2006-12-08 19:10:00,0.67523,0.67541,0.67491,0.67531,291100000.0
2006-12-08 19:11:00,0.67535,0.67535,0.67505,0.67526,97600000.0
2006-12-08 19:12:00,0.67528,0.67536,0.67523,0.6753,131900000.0
2006-12-08 19:13:00,0.67531,0.67541,0.67529,0.67541,307999998.0
2006-12-08 19:14:00,0.67535,0.67546,0.67515,0.67534,141700002.0
2006-12-08 19:15:00,0.67535,0.6755,0.67534,0.67534,601999998.0
2006-12-08 19:16:00,0.67533,0.67539,0.67531,0.67539,267099998.0
2006-12-08 19:17:00,0.6754,0.67541,0.67533,0.67536,343399992.0
2006-12-08 19:18:00,0.67534,0.67544,0.67534,0.67544,267500001.0
2006-12-08 19:19:00,0.67537,0.67552,0.67537,0.67552,528000001.0
2006-12-08 19:20:00,0.67555,0.67555,0.67537,0.67543,354500003.0
2006-12-08 19:21:00,0.67543,0.67551,0.67543,0.67551,270399998.0
2006-12-08 19:22:00,0.67553,0.67554,0.67545,0.67553,242700003.0
2006-12-08 19:23:00,0.67554,0.67564,0.67551,0.67563,467800001.0
2006-12-08 19:24:00,0.67564,0.67566,0.6756,0.6756,205700001.0
2006-12-08 19:25:00,0.67554,0.67554,0.67544,0.67546,209100002.0
2006-12-08 19:26:00,0.6755,0.6755,0.67533,0.67533,472600001.0
2006-12-08 19:27:00,0.67535,0.67552,0.67531,0.67541,534800000.0
2006-12-08 19:28:00,0.67526,0.67543,0.67526,0.67542,207800003.0
2006-12-08 19:29:00,0.67538,0.67547,0.67523,0.67543,448599990.0
2006-12-08 19:30:00,0.67542,0.67546,0.67517,0.67542,739300009.0
2006-12-08 19:31:00,0.67542,0.67548,0.67539,0.67544,827100005.0
2006-12-08 19:32:00,0.67546,0.6755,0.6753,0.6755,436600002.0
2006-12-08 19:33:00,0.67544,0.67547,0.67519,0.67539,196300000.0
2006-12-08 19:34:00,0.67538,0.67543,0.67534,0.67543,513199996.0
2006-12-08 19:35:00,0.67542,0.67551,0.67536,0.67548,576699993.0
2006-12-08 19:36:00,0.67554,0.67555,0.67549,0.67555,691900004.0
2006-12-08 19:37:00,0.67555,0.67565,0.67554,0.67556,235899999.0
2006-12-08 19:38:00,0.67557,0.67565,0.67557,0.67558,379099994.0
2006-12-08 19:39:00,0.67555,0.67563,0.67555,0.67563,807900001.0
2006-12-08 19:40:00,0.67562,0.67568,0.67562,0.67562,540799997.0
2006-12-08 19:41:00,0.67562,0.67565,0.6756,0.67563,510499995.0
2006-12-08 19:42:00,0.67563,0.67565,0.67558,0.67561,290900000.0
2006-12-08 19:43:00,0.67559,0.67563,0.67558,0.67563,163900001.0
2006-12-08 19:44:00,0.67565,0.67572,0.67558,0.67567,458200000.0
2006-12-08 19:45:00,0.67563,0.67563,0.6755,0.6756,268400005.0
2006-12-08 19:46:00,0.67565,0.67565,0.67562,0.67565,149000000.0
2006-12-08 19:47:00,0.6756,0.6756,0.67549,0.67555,91200002.0
2006-12-08 19:48:00,0.67564,0.67564,0.67555,0.67559,194200000.0
2006-12-08 19:49:00,0.67565,0.67573,0.67557,0.6757,269400002.0
2006-12-08 19:50:00,0.67571,0.67575,0.67565,0.67574,386200005.0
2006-12-08 19:51:00,0.67572,0.67572,0.67556,0.67565,341300004.0
2006-12-08 19:52:00,0.67563,0.67563,0.67548,0.67562,238600005.0
2006-12-08 19:53:00,0.67563,0.67577,0.6756,0.67577,137700002.0
2006-12-08 19:54:00,0.6757,0.6757,0.67555,0.67569,240200003.0
2006-12-08 19:55:00,0.67566,0.67566,0.67553,0.67562,147599999.0
2006-12-08 19:56:00,0.6756,0.67561,0.67551,0.67561,86200001.0
2006-12-08 19:57:00,0.67565,0.67565,0.6756,0.67563,606300003.0
2006-12-08 19:58:00,0.67563,0.67565,0.67559,0.67562,242599998.0
2006-12-08 19:59:00,0.67563,0.6757,0.67563,0.67567,653399999.0
2006-12-08 20:00:00,0.67569,0.67571,0.67567,0.67568,129400002.0
2006-12-08 20:01:00,0.67565,0.67566,0.67558,0.67566,265100000.0
2006-12-08 20:02:00,0.67565,0.67571,0.67562,0.67567,150200004.0
2006-12-08 20:03:00,0.6757,0.6757,0.67551,0.67564,90400002.0
2006-12-08 20:04:00,0.67564,0.67575,0.67563,0.67575,158299998.0
2006-12-08 20:05:00,0.67571,0.67575,0.6757,0.67575,79099998.0
2006-12-08 20:06:00,0.67569,0.67573,0.67561,0.67573,152400001.0
2006-12-08 20:07:00,0.67571,0.67575,0.67571,0.67575,134200000.0
2006-12-08 20:08:00,0.67575,0.67575,0.67571,0.67575,588400003.0
2006-12-08 20:09:00,0.67573,0.67575,0.6757,0.67575,104700000.0
2006-12-08 20:10:00,0.67573,0.67573,0.67562,0.67571,164500004.0
2006-12-08 20:11:00,0.67572,0.67575,0.6757,0.67575,297400004.0
2006-12-08 20:12:00,0.67573,0.67578,0.67562,0.67574,1050299995.0
2006-12-08 20:13:00,0.67571,0.67571,0.67559,0.67571,442899996.0
2006-12-08 20:14:00,0.67573,0.67573,0.67568,0.67569,279700001.0
2006-12-08 20:15:00,0.6757,0.67571,0.67562,0.67569,775999982.0
2006-12-08 20:16:00,0.67571,0.67578,0.67554,0.67578,279100001.0
2006-12-08 20:17:00,0.6759,0.676,0.67574,0.67592,153599998.0
2006-12-08 20:18:00,0.67603,0.67607,0.67588,0.67602,451099995.0
2006-12-08 20:19:00,0.67606,0.6762,0.67606,0.67618,533099999.0
2006-12-08 20:20:00,0.67623,0.67624,0.67617,0.67622,397500002.0
2006-12-08 20:21:00,0.67621,0.67623,0.67621,0.67622,40600001.0
2006-12-08 20:22:00,0.67616,0.67617,0.67612,0.67617,181500002.0
2006-12-08 20:23:00,0.67616,0.67624,0.67612,0.67612,623500005.0
2006-12-08 20:24:00,0.67607,0.67617,0.67607,0.67617,429199999.0
2006-12-08 20:25:00,0.6762,0.67627,0.67619,0.67622,493300002.0
2006-12-08 20:26:00,0.67621,0.67622,0.67615,0.67617,660399996.0
2006-12-08 20:27:00,0.67614,0.67623,0.67614,0.67623,338200001.0
2006-12-08 20:28:00,0.67626,0.67626,0.67612,0.67622,384500002.0
2006-12-08 20:29:00,0.67625,0.67625,0.67615,0.67621,495499996.0
2006-12-08 20:30:00,0.67623,0.67627,0.6762,0.67625,1436600006.0
2006-12-08 20:31:00,0.67625,0.67627,0.67617,0.6762,1057299994.0
2006-12-08 20:32:00,0.67623,0.67628,0.67616,0.67625,1485199989.0
2006-12-08 20:33:00,0.67623,0.67624,0.67612,0.67612,274999999.0
2006-12-08 20:34:00,0.67616,0.67617,0.67611,0.67612,442600001.0
2006-12-08 20:35:00,0.67614,0.67614,0.67605,0.67607,270099997.0
2006-12-08 20:36:00,0.67605,0.67611,0.67605,0.67605,377900003.0
2006-12-08 20:37:00,0.67603,0.67612,0.67602,0.67603,639300003.0
2006-12-08 20:38:00,0.676,0.67613,0.676,0.67605,990099997.0
2006-12-08 20:39:00,0.67606,0.67612,0.67606,0.67609,456799999.0
2006-12-08 20:40:00,0.67609,0.67611,0.67601,0.67611,505100000.0
2006-12-08 20:41:00,0.67612,0.67612,0.67603,0.67605,344499999.0
2006-12-08 20:42:00,0.67608,0.67612,0.67607,0.67607,173800006.0
2006-12-08 20:43:00,0.67615,0.67617,0.6761,0.6761,523900009.0
2006-12-08 20:44:00,0.67607,0.67607,0.67588,0.67596,1236399994.0
2006-12-08 20:45:00,0.67595,0.676,0.6759,0.67593,482099997.0
2006-12-08 20:46:00,0.67599,0.676,0.67592,0.67593,249299999.0
2006-12-08 20:47:00,0.67593,0.67597,0.6759,0.67592,622200006.0
2006-12-08 20:48:00,0.6759,0.67602,0.67585,0.67595,585400001.0
2006-12-08 20:49:00,0.67592,0.676,0.67588,0.67599,204799999.0
2006-12-08 20:50:00,0.676,0.67603,0.67591,0.67595,1337900001.0
2006-12-08 20:51:00,0.67598,0.67608,0.67588,0.67602,654300004.0
2006-12-08 20:52:00,0.67601,0.67609,0.67599,0.67602,620900000.0
2006-12-08 20:53:00,0.67605,0.67607,0.67598,0.67602,1147399996.0
2006-12-08 20:54:00,0.67605,0.67605,0.67595,0.676,426699999.0
2006-12-08 20:55:00,0.67602,0.67605,0.67598,0.67599,351099996.0
2006-12-08 20:56:00,0.67601,0.67603,0.67592,0.67599,1157500007.0
2006-12-08 20:57:00,0.67596,0.67604,0.67592,0.67595,1319899997.0
2006-12-08 20:58:00,0.67596,0.67602,0.67587,0.67593,478400003.0
2006-12-08 20:59:00,0.67591,0.67597,0.67589,0.6759,1665699992.0
2006-12-08 21:00:00,0.67592,0.67594,0.67581,0.67593,1292199986.0
2006-12-08 21:01:00,0.67594,0.67599,0.67588,0.67597,1084399998.0
2006-12-08 21:02:00,0.67593,0.67593,0.6758,0.6759,480600001.0
2006-12-08 21:03:00,0.67592,0.67597,0.6759,0.67592,758600001.0
2006-12-08 21:04:00,0.67587,0.67592,0.67583,0.67592,480599991.0
2006-12-08 21:05:00,0.6759,0.67594,0.6758,0.67593,516400002.0
2006-12-08 21:06:00,0.6759,0.6759,0.67574,0.6758,597700006.0
2006-12-08 21:07:00,0.67578,0.6759,0.67575,0.67581,276199998.0
2006-12-08 21:08:00,0.67581,0.67581,0.6757,0.67574,91000002.0
2006-12-08 21:09:00,0.67577,0.67592,0.67577,0.67585,326299997.0
2006-12-08 21:10:00,0.67585,0.67587,0.67583,0.67585,150099999.0
2006-12-08 21:11:00,0.67583,0.67583,0.67578,0.67583,249799999.0
2006-12-08 21:12:00,0.67579,0.67588,0.67576,0.6758,212299996.0
2006-12-08 21:13:00,0.67577,0.67582,0.67572,0.67572,290500000.0
2006-12-08 21:14:00,0.67583,0.67583,0.6756,0.67565,769699994.0
2006-12-08 21:15:00,0.67568,0.67582,0.67568,0.67582,470699996.0
2006-12-08 21:16:00,0.67583,0.67583,0.67577,0.67579,401200004.0
2006-12-08 21:17:00,0.67572,0.67572,0.67561,0.67568,181099998.0
2006-12-08 21:18:00,0.67565,0.67565,0.67555,0.67563,223800003.0
2006-12-08 21:19:00,0.67568,0.67568,0.67553,0.6756,623900000.0
2006-12-08 21:20:00,0.67567,0.67575,0.67562,0.67564,965699998.0
2006-12-08 21:21:00,0.67566,0.6757,0.67562,0.67562,374799999.0
2006-12-08 21:22:00,0.67566,0.67572,0.67554,0.67571,734799991.0
2006-12-08 21:23:00,0.67563,0.67564,0.67563,0.67564,22500001.0
2006-12-08 21:24:00,0.67567,0.6757,0.67559,0.6756,193000001.0
2006-12-08 21:25:00,0.67561,0.67571,0.67561,0.67571,213799997.0
2006-12-08 21:26:00,0.67569,0.67577,0.67565,0.67577,139300000.0
2006-12-08 21:27:00,0.67583,0.67583,0.67575,0.67575,166699996.0
2006-12-08 21:28:00,0.67583,0.67583,0.6757,0.67573,276200000.0
2006-12-08 21:29:00,0.67579,0.6758,0.67578,0.67578,88299997.0
2006-12-08 21:30:00,0.67578,0.6758,0.67573,0.67578,72200001.0
2006-12-08 21:31:00,0.67578,0.67581,0.67576,0.67581,310300000.0
2006-12-08 21:32:00,0.67582,0.67585,0.6758,0.67581,690500003.0
2006-12-08 21:33:00,0.67578,0.6758,0.67565,0.67565,369300001.0
2006-12-08 21:34:00,0.67578,0.67583,0.67575,0.67578,499499997.0
2006-12-08 21:35:00,0.67568,0.67581,0.67568,0.67581,305500000.0
2006-12-08 21:36:00,0.67583,0.67585,0.6758,0.6758,201199998.0
2006-12-08 21:37:00,0.67583,0.67583,0.67575,0.67577,306799998.0
2006-12-08 21:38:00,0.67572,0.67583,0.67572,0.67583,76100002.0
2006-12-08 21:39:00,0.6758,0.67588,0.6758,0.67584,150199998.0
2006-12-08 21:40:00,0.67578,0.67585,0.67571,0.67577,135099999.0
2006-12-08 21:41:00,0.6758,0.67582,0.67579,0.67581,12800000.0
2006-12-08 21:42:00,0.67577,0.67579,0.67567,0.67573,232600008.0
2006-12-08 21:43:00,0.67582,0.67593,0.67579,0.67591,351900001.0
2006-12-08 21:44:00,0.67593,0.67594,0.6759,0.6759,405800000.0
2006-12-08 21:45:00,0.67592,0.67592,0.67569,0.67569,99100001.0
2006-12-08 21:46:00,0.6758,0.67585,0.67568,0.6758,301100002.0
2006-12-08 21:47:00,0.67587,0.67591,0.67571,0.67583,324900003.0
2006-12-08 21:48:00,0.67573,0.67578,0.67565,0.67578,135800001.0
2006-12-08 21:49:00,0.67582,0.67583,0.67575,0.6758,196300003.0
2006-12-08 21:50:00,0.67579,0.6758,0.67569,0.67575,157800002.0
2006-12-08 21:51:00,0.67571,0.67579,0.67566,0.67569,236300002.0
2006-12-08 21:52:00,0.67564,0.67576,0.67564,0.67576,93499999.0
2006-12-08 21:53:00,0.67575,0.6758,0.67575,0.6758,134399997.0
2006-12-08 21:54:00,0.67584,0.67592,0.67583,0.67588,359499997.0
2006-12-08 21:55:00,0.67587,0.67587,0.67574,0.67585,170800001.0
2006-12-08 21:56:00,0.67589,0.67589,0.67572,0.67572,154999997.0
2006-12-08 21:57:00,0.67569,0.67581,0.67566,0.67566,279099997.0
2006-12-08 21:58:00,0.67567,0.67577,0.67567,0.67576,162899999.0
2006-12-08 21:59:00,0.67572,0.67591,0.67572,0.67587,408400003.0
2006-12-08 22:00:00,0.67578,0.67579,0.67566,0.67579,215900000.0
2006-12-08 22:01:00,0.67585,0.67586,0.67578,0.67581,203900002.0
2006-12-08 22:02:00,0.6758,0.67582,0.6757,0.6757,581799998.0
2006-12-08 22:03:00,0.67566,0.67579,0.67566,0.67577,275000002.0
2006-12-08 22:04:00,0.67573,0.67582,0.6757,0.67578,291500002.0
2006-12-08 22:05:00,0.67576,0.67586,0.67576,0.67582,233499999.0
2006-12-08 22:06:00,0.67583,0.67588,0.67578,0.67581,218800001.0
2006-12-08 22:07:00,0.67574,0.67583,0.67574,0.67583,83600000.0
2006-12-08 22:08:00,0.6758,0.67582,0.6757,0.67578,220900002.0
2006-12-08 22:09:00,0.67581,0.67583,0.67576,0.67583,112399997.0
2006-12-08 22:10:00,0.67581,0.67581,0.67578,0.67578,165999998.0
2006-12-08 22:11:00,0.67575,0.67581,0.67572,0.6758,250400001.0
2006-12-08 22:12:00,0.6758,0.67591,0.6758,0.67591,441900002.0
2006-12-08 22:13:00,0.67576,0.67582,0.67572,0.67572,136800001.0
2006-12-08 22:14:00,0.67569,0.67577,0.67569,0.67573,208100000.0
2006-12-08 22:15:00,0.67575,0.67576,0.67558,0.67564,695100012.0
2006-12-08 22:16:00,0.67566,0.67578,0.67566,0.67577,518200000.0
2006-12-08 22:17:00,0.67582,0.67583,0.67582,0.67583,55200000.0
2006-12-08 22:18:00,0.67584,0.67584,0.67576,0.67581,90800002.0
2006-12-08 22:19:00,0.67583,0.67583,0.67575,0.6758,208000001.0
2006-12-08 22:20:00,0.67586,0.67586,0.67577,0.67583,254799999.0
2006-12-08 22:21:00,0.67583,0.67589,0.67576,0.6758,373600006.0
2006-12-08 22:22:00,0.67579,0.67579,0.67558,0.67568,302100001.0
2006-12-08 22:23:00,0.67568,0.67583,0.67564,0.67568,444300003.0
2006-12-08 22:24:00,0.67571,0.6758,0.67571,0.67577,351000000.0
2006-12-08 22:25:00,0.67577,0.67579,0.67566,0.67577,434600002.0
2006-12-08 22:26:00,0.6757,0.67571,0.67561,0.67571,298400004.0
2006-12-08 22:27:00,0.67564,0.67569,0.67564,0.67567,73600001.0
2006-12-08 22:28:00,0.67568,0.67588,0.67568,0.67574,154700000.0
2006-12-08 22:29:00,0.67583,0.67583,0.6757,0.6757,341800003.0
2006-12-08 22:30:00,0.67571,0.67571,0.67567,0.67569,116399998.0
2006-12-08 22:31:00,0.67571,0.67571,0.67567,0.67569,125200000.0
2006-12-08 22:32:00,0.67571,0.67571,0.67561,0.67568,219400001.0
2006-12-08 22:33:00,0.6757,0.67573,0.67566,0.67573,227300005.0
2006-12-08 22:34:00,0.67571,0.67571,0.67561,0.67565,216300005.0
2006-12-08 22:35:00,0.67566,0.67568,0.67564,0.67565,223700002.0
2006-12-08 22:36:00,0.67562,0.67563,0.67556,0.67563,112800001.0
2006-12-08 22:37:00,0.67563,0.67563,0.6755,0.6755,281100001.0
2006-12-08 22:38:00,0.67547,0.67554,0.6754,0.6755,169000004.0
2006-12-08 22:39:00,0.67554,0.67561,0.67552,0.67554,174399998.0
2006-12-08 22:40:00,0.67555,0.67557,0.67553,0.67555,363200005.0
2006-12-08 22:41:00,0.67555,0.67559,0.67555,0.67558,235900005.0
2006-12-08 22:42:00,0.67546,0.67554,0.67543,0.67553,185500000.0
2006-12-08 22:43:00,0.67558,0.67562,0.67554,0.67558,244599996.0
2006-12-08 22:44:00,0.67568,0.67571,0.67567,0.67567,68700000.0
2006-12-08 22:45:00,0.67578,0.67578,0.67565,0.67578,197300002.0
2006-12-08 22:46:00,0.67576,0.67576,0.67571,0.67575,90400000.0
2006-12-08 22:47:00,0.67579,0.67581,0.67571,0.67571,126300002.0
2006-12-08 22:48:00,0.6757,0.67575,0.67563,0.67564,238800000.0
2006-12-08 22:49:00,0.67575,0.6758,0.6757,0.6757,140100000.0
2006-12-08 22:50:00,0.67562,0.67562,0.67559,0.6756,47599999.0
2006-12-08 22:51:00,0.67564,0.67568,0.67558,0.67565,346199997.0
2006-12-08 22:52:00,0.67558,0.67563,0.67552,0.67563,93399998.0
2006-12-08 22:53:00,0.67565,0.67566,0.67558,0.67559,144799999.0
2006-12-08 22:54:00,0.67562,0.67571,0.67562,0.67565,93200001.0
2006-12-08 22:55:00,0.67564,0.67568,0.67562,0.67564,202400006.0
2006-12-08 22:56:00,0.67561,0.67561,0.67552,0.67558,173300002.0
2006-12-08 22:57:00,0.67558,0.67562,0.67552,0.67562,149900001.0
2006-12-08 22:58:00,0.67563,0.6757,0.67558,0.6756,560600010.0
2006-12-08 22:59:00,0.67569,0.67579,0.67558,0.67558,333199999.0
2006-12-08 23:00:00,0.67544,0.67579,0.67544,0.67562,151899999.0
2006-12-08 23:01:00,0.6756,0.67566,0.67558,0.67566,191100001.0
2006-12-08 23:02:00,0.67571,0.67584,0.67568,0.67574,207499995.0
2006-12-08 23:03:00,0.67582,0.67582,0.67566,0.67572,216899998.0
2006-12-08 23:04:00,0.67577,0.67581,0.6757,0.6757,77700001.0
2006-12-08 23:05:00,0.67574,0.67578,0.67566,0.67575,273300007.0
2006-12-08 23:06:00,0.67571,0.67571,0.67547,0.67547,153099999.0
2006-12-08 23:07:00,0.67538,0.67553,0.67535,0.67542,63900001.0
2006-12-08 23:08:00,0.67548,0.67549,0.67534,0.67534,81399999.0
2006-12-08 23:09:00,0.67538,0.67551,0.67536,0.67538,186499999.0
2006-12-08 23:10:00,0.67538,0.67548,0.67538,0.67546,79100001.0
2006-12-08 23:11:00,0.6755,0.67554,0.67545,0.67552,188900006.0
2006-12-08 23:12:00,0.67549,0.67564,0.67543,0.67564,104399999.0
2006-12-08 23:13:00,0.67555,0.67555,0.67542,0.67545,119700000.0
2006-12-08 23:14:00,0.67548,0.6756,0.67548,0.67557,88500001.0
2006-12-08 23:15:00,0.67558,0.67562,0.67557,0.6756,113900004.0
2006-12-08 23:16:00,0.67558,0.67564,0.67555,0.67555,229599999.0
2006-12-08 23:17:00,0.67558,0.67563,0.67555,0.67563,146699999.0
2006-12-08 23:18:00,0.6756,0.6756,0.67557,0.67559,131800005.0
2006-12-08 23:19:00,0.67557,0.67557,0.67548,0.67548,112000000.0
2006-12-08 23:20:00,0.67536,0.67543,0.67532,0.67543,191899999.0
2006-12-08 23:21:00,0.6754,0.67546,0.6754,0.67542,189599998.0
2006-12-08 23:22:00,0.67546,0.67546,0.6753,0.67532,230599998.0
2006-12-08 23:23:00,0.6753,0.67543,0.67525,0.67538,186499998.0
2006-12-08 23:24:00,0.67543,0.67547,0.67543,0.67547,93299999.0
2006-12-08 23:25:00,0.6755,0.6755,0.67544,0.6755,122900003.0
2006-12-08 23:26:00,0.67548,0.67549,0.6753,0.67533,112199997.0
2006-12-08 23:27:00,0.67539,0.67545,0.67539,0.67545,6400000.0
2006-12-08 23:28:00,0.67556,0.67558,0.67553,0.67558,207000000.0
2006-12-08 23:29:00,0.67558,0.67562,0.67555,0.67555,78399998.0
2006-12-08 23:30:00,0.67558,0.67559,0.67554,0.67558,173899999.0
2006-12-08 23:31:00,0.67561,0.67566,0.67557,0.67558,173100000.0
2006-12-08 23:32:00,0.67555,0.67555,0.67541,0.67542,75300002.0
2006-12-08 23:33:00,0.67543,0.67543,0.67535,0.67537,203600000.0
2006-12-08 23:34:00,0.67535,0.67535,0.67523,0.67526,60300000.0
2006-12-08 23:35:00,0.67529,0.67529,0.67512,0.6752,209500002.0
2006-12-08 23:36:00,0.67522,0.67523,0.67513,0.67518,266000003.0
2006-12-08 23:37:00,0.67513,0.67513,0.67503,0.6751,179600002.0
2006-12-08 23:38:00,0.67504,0.67504,0.67492,0.67492,151200000.0
2006-12-08 23:39:00,0.67499,0.67503,0.67497,0.67497,176000002.0
2006-12-08 23:40:00,0.67501,0.67501,0.67497,0.67497,40700001.0
2006-12-08 23:41:00,0.67499,0.67504,0.67491,0.67498,263499999.0
2006-12-08 23:42:00,0.67496,0.67496,0.67493,0.67493,64599998.0
2006-12-08 23:43:00,0.67492,0.67492,0.67487,0.67492,109200001.0
2006-12-08 23:44:00,0.67497,0.675,0.67493,0.67493,151700000.0
2006-12-08 23:45:00,0.67485,0.67492,0.67482,0.67492,87800002.0
2006-12-08 23:46:00,0.67486,0.67491,0.67485,0.6749,170699999.0
2006-12-08 23:47:00,0.67483,0.67483,0.67479,0.67482,90399998.0
2006-12-08 23:48:00,0.67487,0.67491,0.67483,0.67483,35000000.0
2006-12-08 23:49:00,0.67486,0.67492,0.67486,0.67492,6400000.0
2006-12-08 23:50:00,0.67491,0.67495,0.6749,0.67495,96700002.0
2006-12-08 23:51:00,0.67493,0.67493,0.67485,0.67489,179500004.0
2006-12-08 23:52:00,0.67489,0.67497,0.67489,0.67496,131700004.0
2006-12-08 23:53:00,0.67492,0.67495,0.6749,0.67491,127699999.0
2006-12-08 23:54:00,0.67497,0.67497,0.6749,0.6749,134600000.0
2006-12-08 23:55:00,0.67495,0.67495,0.67489,0.6749,44200000.0
2006-12-08 23:56:00,0.67493,0.67504,0.67493,0.675,194599996.0
2006-12-08 23:57:00,0.67503,0.67507,0.67498,0.67501,224600001.0
2006-12-08 23:58:00,0.67499,0.67501,0.67463,0.67487,157900003.0
2006-12-08 23:59:00,0.67489,0.67506,0.67489,0.67503,60599998.0
2006-12-11 00:00:00,0.67492,0.67506,0.67479,0.6748,249500000.0
2006-12-11 00:01:00,0.67496,0.67512,0.67489,0.6751,104000002.0
2006-12-11 00:02:00,0.67508,0.6751,0.67464,0.67505,121899999.0
2006-12-11 00:03:00,0.67493,0.675,0.67487,0.67495,139799996.0
2006-12-11 00:04:00,0.67508,0.67514,0.67501,0.67506,150800002.0
2006-12-11 00:05:00,0.67497,0.67515,0.67493,0.67515,97400002.0
2006-12-11 00:06:00,0.67508,0.67512,0.67491,0.675,199199996.0
2006-12-11 00:07:00,0.67487,0.67542,0.67484,0.67496,117800000.0
2006-12-11 00:08:00,0.67517,0.67517,0.6749,0.67492,147100000.0
2006-12-11 00:09:00,0.67498,0.67502,0.67483,0.67483,114000002.0
2006-12-11 00:10:00,0.67493,0.6751,0.67489,0.67492,335999997.0
2006-12-11 00:11:00,0.67514,0.67519,0.67482,0.67492,79700002.0
2006-12-11 00:12:00,0.67502,0.67502,0.67481,0.67491,134100001.0
2006-12-11 00:13:00,0.67499,0.67508,0.67486,0.67497,273400001.0
2006-12-11 00:14:00,0.67505,0.67506,0.67475,0.67475,75800001.0
2006-12-11 00:15:00,0.67473,0.67505,0.67473,0.67489,91100000.0
2006-12-11 00:16:00,0.67486,0.67503,0.67473,0.67474,109899999.0
2006-12-11 00:17:00,0.67487,0.67499,0.67478,0.67491,137099998.0
2006-12-11 00:18:00,0.67493,0.67495,0.67491,0.67495,96499998.0
2006-12-11 00:19:00,0.67491,0.67491,0.67484,0.67484,39899998.0
2006-12-11 00:20:00,0.67482,0.67485,0.67482,0.67485,68500002.0
2006-12-11 00:21:00,0.67485,0.67485,0.67482,0.67482,45500001.0
2006-12-11 00:22:00,0.67482,0.67488,0.6748,0.67488,97299998.0
2006-12-11 00:23:00,0.67488,0.67491,0.67488,0.6749,86500002.0
2006-12-11 00:24:00,0.67493,0.67493,0.67483,0.6749,118100001.0
2006-12-11 00:25:00,0.67492,0.67495,0.6749,0.6749,101399997.0
2006-12-11 00:26:00,0.67495,0.67495,0.67492,0.67495,106599998.0
2006-12-11 00:27:00,0.67497,0.67497,0.67485,0.67492,108999998.0
2006-12-11 00:28:00,0.67493,0.67493,0.67488,0.67488,152500000.0
2006-12-11 00:29:00,0.67492,0.67495,0.67488,0.67488,143299997.0
2006-12-11 00:30:00,0.67497,0.67507,0.67496,0.67496,130099999.0
2006-12-11 00:31:00,0.67497,0.67501,0.67497,0.67501,64499998.0
2006-12-11 00:32:00,0.67497,0.67504,0.67492,0.67498,164300003.0
2006-12-11 00:33:00,0.67497,0.67505,0.67492,0.67498,80999999.0
2006-12-11 00:34:00,0.67497,0.675,0.67493,0.67495,219899999.0
2006-12-11 00:35:00,0.67489,0.67502,0.67489,0.67502,169400007.0
2006-12-11 00:36:00,0.67503,0.67503,0.67496,0.675,177999996.0
2006-12-11 00:37:00,0.67498,0.67505,0.67492,0.675,207099999.0
2006-12-11 00:38:00,0.67498,0.67498,0.67496,0.67496,4900000.0
2006-12-11 00:39:00,0.67494,0.67501,0.67494,0.67501,5500000.0
2006-12-11 00:40:00,0.67501,0.67501,0.67486,0.67487,40700001.0
2006-12-11 00:41:00,0.67488,0.67506,0.67488,0.67499,229599998.0
2006-12-11 00:42:00,0.67502,0.67502,0.67496,0.67499,48200001.0
2006-12-11 00:43:00,0.67491,0.67495,0.67481,0.67481,193900001.0
2006-12-11 00:44:00,0.67485,0.67494,0.67484,0.67493,72200001.0
2006-12-11 00:45:00,0.67493,0.67493,0.67493,0.67493,2100000.0
2006-12-11 00:46:00,0.67493,0.67493,0.67482,0.6749,76900001.0
2006-12-11 00:47:00,0.67491,0.67493,0.67487,0.67493,94099999.0
2006-12-11 00:48:00,0.67493,0.67495,0.67492,0.67493,93400000.0
2006-12-11 00:49:00,0.67501,0.67503,0.67495,0.67495,144900001.0
2006-12-11 00:50:00,0.67493,0.67511,0.67478,0.67496,102499998.0
2006-12-11 00:51:00,0.67499,0.67499,0.67484,0.67496,161600002.0
2006-12-11 00:52:00,0.67495,0.67498,0.67486,0.67488,187700003.0
2006-12-11 00:53:00,0.6749,0.67491,0.67487,0.6749,124900003.0
2006-12-11 00:54:00,0.67489,0.67491,0.67486,0.6749,50600001.0
2006-12-11 00:55:00,0.67495,0.67495,0.67492,0.67493,135900002.0
2006-12-11 00:56:00,0.67489,0.6749,0.67482,0.67484,50300000.0
2006-12-11 00:57:00,0.67487,0.67488,0.67477,0.67488,175899999.0
2006-12-11 00:58:00,0.67486,0.67491,0.67486,0.67491,39700001.0
2006-12-11 00:59:00,0.67488,0.67489,0.67488,0.67489,54500001.0
2006-12-11 01:00:00,0.67485,0.67485,0.67482,0.67482,5600000.0
2006-12-11 01:01:00,0.6748,0.6749,0.6748,0.67483,121600003.0
2006-12-11 01:02:00,0.6748,0.67489,0.67477,0.67488,200099995.0
2006-12-11 01:03:00,0.67487,0.67492,0.67477,0.67482,170700001.0
2006-12-11 01:04:00,0.67487,0.67493,0.67487,0.67493,114300002.0
2006-12-11 01:05:00,0.67493,0.67495,0.6749,0.67495,106300003.0
2006-12-11 01:06:00,0.67493,0.67493,0.67485,0.67493,71399999.0
2006-12-11 01:07:00,0.67492,0.67496,0.67483,0.67483,99799998.0
2006-12-11 01:08:00,0.67485,0.67488,0.67484,0.67484,149900001.0
2006-12-11 01:09:00,0.67487,0.67492,0.67482,0.67485,162500003.0
2006-12-11 01:10:00,0.6751,0.67515,0.67484,0.67502,259899994.0
2006-12-11 01:11:00,0.67481,0.6749,0.6748,0.67489,53099999.0
2006-12-11 01:12:00,0.67488,0.67493,0.67483,0.67484,168000000.0
2006-12-11 01:13:00,0.67485,0.67493,0.67485,0.67493,101300000.0
2006-12-11 01:14:00,0.6749,0.67493,0.67484,0.67485,78300002.0
2006-12-11 01:15:00,0.6748,0.67484,0.67479,0.67481,149600004.0
2006-12-11 01:16:00,0.67486,0.67489,0.67486,0.67487,82900001.0
2006-12-11 01:17:00,0.67487,0.6749,0.67479,0.67482,54400000.0
2006-12-11 01:18:00,0.67475,0.67488,0.67475,0.6748,67500000.0
2006-12-11 01:19:00,0.67478,0.6749,0.67478,0.6749,64600000.0
2006-12-11 01:20:00,0.67488,0.67488,0.67477,0.6748,168999996.0
2006-12-11 01:21:00,0.67477,0.67477,0.67459,0.67473,154400002.0
2006-12-11 01:22:00,0.67472,0.67487,0.67471,0.67487,161200000.0
2006-12-11 01:23:00,0.67484,0.67484,0.67478,0.67478,73099998.0
2006-12-11 01:24:00,0.67479,0.67484,0.67479,0.67484,13500000.0
2006-12-11 01:25:00,0.67486,0.67486,0.67485,0.67485,19900000.0
2006-12-11 01:26:00,0.67485,0.67488,0.67482,0.67487,89400000.0
2006-12-11 01:27:00,0.67481,0.67481,0.67471,0.67471,95699999.0
2006-12-11 01:28:00,0.67476,0.67481,0.67471,0.6748,130800001.0
2006-12-11 01:29:00,0.6749,0.6749,0.67486,0.6749,42700000.0
2006-12-11 01:30:00,0.67481,0.67482,0.67481,0.67482,15100000.0
2006-12-11 01:31:00,0.67477,0.6748,0.67477,0.67477,121600002.0
2006-12-11 01:32:00,0.6748,0.67485,0.67473,0.67477,169000000.0
2006-12-11 01:33:00,0.67463,0.67498,0.67458,0.67495,248199996.0
2006-12-11 01:34:00,0.6749,0.67501,0.67471,0.67479,173100003.0
2006-12-11 01:35:00,0.67469,0.67481,0.67469,0.67481,145000004.0
2006-12-11 01:36:00,0.67485,0.67488,0.67483,0.67484,146000002.0
2006-12-11 01:37:00,0.67482,0.67488,0.6748,0.67488,167399998.0
2006-12-11 01:38:00,0.67485,0.67488,0.67475,0.67477,210099998.0
2006-12-11 01:39:00,0.6748,0.6749,0.67477,0.6749,133100001.0
2006-12-11 01:40:00,0.67483,0.67483,0.67466,0.67476,108200001.0
2006-12-11 01:41:00,0.67475,0.67493,0.67475,0.67483,206000002.0
2006-12-11 01:42:00,0.67479,0.67482,0.67471,0.6748,103999999.0
2006-12-11 01:43:00,0.67479,0.6748,0.67473,0.67473,193799998.0
2006-12-11 01:44:00,0.6747,0.67472,0.67464,0.67464,135099999.0
2006-12-11 01:45:00,0.6747,0.67479,0.6747,0.67475,145400001.0
2006-12-11 01:46:00,0.67478,0.6748,0.67467,0.67467,263899997.0
2006-12-11 01:47:00,0.67464,0.67475,0.67464,0.67475,200899998.0
2006-12-11 01:48:00,0.6747,0.6747,0.67457,0.67465,168799997.0
2006-12-11 01:49:00,0.67457,0.67466,0.67457,0.6746,154200000.0
2006-12-11 01:50:00,0.67465,0.6748,0.67465,0.6748,89899998.0
2006-12-11 01:51:00,0.67478,0.67483,0.67477,0.67483,254699994.0
2006-12-11 01:52:00,0.67481,0.67481,0.67471,0.67473,125900002.0
2006-12-11 01:53:00,0.67473,0.67478,0.67468,0.67478,156800001.0
2006-12-11 01:54:00,0.67475,0.6748,0.67461,0.67461,250599998.0
2006-12-11 01:55:00,0.67461,0.67468,0.67461,0.67468,85999998.0
2006-12-11 01:56:00,0.6747,0.6748,0.6747,0.6748,155700002.0
2006-12-11 01:57:00,0.6748,0.6748,0.67476,0.6748,140900001.0
2006-12-11 01:58:00,0.67473,0.67473,0.67456,0.67462,130000003.0
2006-12-11 01:59:00,0.67463,0.67463,0.67457,0.6746,48399999.0
2006-12-11 02:00:00,0.67459,0.6747,0.67459,0.67465,169600000.0
2006-12-11 02:01:00,0.67473,0.67473,0.67465,0.67466,228199999.0
2006-12-11 02:02:00,0.67464,0.6748,0.67464,0.6748,200100003.0
2006-12-11 02:03:00,0.67479,0.6748,0.6747,0.67475,146199999.0
2006-12-11 02:04:00,0.67486,0.67497,0.67486,0.67497,153399994.0
2006-12-11 02:05:00,0.67492,0.67492,0.67477,0.67485,149999999.0
2006-12-11 02:06:00,0.67474,0.67482,0.6747,0.67478,223800004.0
2006-12-11 02:07:00,0.67488,0.67492,0.67484,0.67484,167000003.0
2006-12-11 02:08:00,0.6748,0.67483,0.67477,0.6748,115100001.0
2006-12-11 02:09:00,0.67484,0.67484,0.67472,0.67472,134800000.0
2006-12-11 02:10:00,0.67471,0.67471,0.67465,0.67468,165300003.0
2006-12-11 02:11:00,0.67469,0.67469,0.67462,0.67462,151199998.0
2006-12-11 02:12:00,0.67462,0.67477,0.67462,0.67477,107400002.0
2006-12-11 02:13:00,0.67468,0.67471,0.67463,0.6747,87700001.0
2006-12-11 02:14:00,0.67465,0.67471,0.67462,0.67471,109299999.0
2006-12-11 02:15:00,0.67474,0.67477,0.6746,0.67469,142200003.0
2006-12-11 02:16:00,0.67475,0.67479,0.67468,0.67472,167399999.0
2006-12-11 02:17:00,0.67477,0.67483,0.67469,0.67469,150600000.0
2006-12-11 02:18:00,0.67465,0.67472,0.67463,0.67465,148100002.0
2006-12-11 02:19:00,0.67463,0.67471,0.67459,0.67471,57600000.0
2006-12-11 02:20:00,0.67469,0.67473,0.67462,0.67468,137800002.0
2006-12-11 02:21:00,0.67466,0.67471,0.67465,0.67465,144600005.0
2006-12-11 02:22:00,0.67465,0.67474,0.67464,0.67474,60500000.0
2006-12-11 02:23:00,0.67479,0.67481,0.67473,0.67481,98499996.0
2006-12-11 02:24:00,0.67483,0.67483,0.67472,0.67472,154100003.0
2006-12-11 02:25:00,0.67466,0.67474,0.67466,0.67473,139399998.0
2006-12-11 02:26:00,0.67475,0.67481,0.6747,0.67481,118199997.0
2006-12-11 02:27:00,0.67477,0.67478,0.67454,0.67454,172200001.0
2006-12-11 02:28:00,0.67458,0.67482,0.67458,0.67479,144700003.0
2006-12-11 02:29:00,0.67488,0.67498,0.67488,0.67493,148599994.0
2006-12-11 02:30:00,0.67486,0.67492,0.67485,0.67485,121999999.0
2006-12-11 02:31:00,0.67483,0.67487,0.67481,0.67485,121299999.0
2006-12-11 02:32:00,0.67487,0.67487,0.67485,0.67486,79699999.0
2006-12-11 02:33:00,0.67487,0.67487,0.67482,0.67483,220899998.0
2006-12-11 02:34:00,0.67484,0.67493,0.67484,0.67493,162299997.0
2006-12-11 02:35:00,0.6749,0.67499,0.6749,0.6749,202300002.0
2006-12-11 02:36:00,0.67488,0.6749,0.67483,0.6749,102999999.0
2006-12-11 02:37:00,0.6749,0.6749,0.67481,0.67482,172499998.0
2006-12-11 02:38:00,0.67484,0.67484,0.67477,0.67478,165200004.0
2006-12-11 02:39:00,0.67481,0.67484,0.6748,0.6748,126900001.0
2006-12-11 02:40:00,0.67483,0.67484,0.67478,0.67484,188599999.0
2006-12-11 02:41:00,0.6748,0.67488,0.6748,0.67485,185299998.0
2006-12-11 02:42:00,0.6748,0.67482,0.67477,0.67482,53599999.0
2006-12-11 02:43:00,0.6748,0.6749,0.67478,0.67488,76399999.0
2006-12-11 02:44:00,0.67483,0.67487,0.67479,0.67485,218400000.0
2006-12-11 02:45:00,0.67478,0.67479,0.6747,0.6747,56800000.0
2006-12-11 02:46:00,0.67471,0.67477,0.67469,0.67469,100700000.0
2006-12-11 02:47:00,0.67471,0.67471,0.67468,0.67471,110499999.0
2006-12-11 02:48:00,0.67472,0.67473,0.6747,0.6747,82200002.0
2006-12-11 02:49:00,0.67475,0.67477,0.67471,0.67473,150799996.0
2006-12-11 02:50:00,0.67471,0.67475,0.67469,0.67475,179499996.0
2006-12-11 02:51:00,0.67472,0.67472,0.67468,0.67472,94199998.0
2006-12-11 02:52:00,0.67475,0.67483,0.67473,0.67483,84099999.0
2006-12-11 02:53:00,0.6748,0.6748,0.67469,0.67475,82900001.0
2006-12-11 02:54:00,0.67475,0.67479,0.6747,0.6747,114000001.0
2006-12-11 02:55:00,0.67469,0.67478,0.67469,0.67478,69300001.0
2006-12-11 02:56:00,0.67483,0.67491,0.67483,0.67484,169299998.0
2006-12-11 02:57:00,0.67484,0.6749,0.67484,0.67485,159300001.0
2006-12-11 02:58:00,0.67487,0.67487,0.67482,0.67487,126099998.0
2006-12-11 02:59:00,0.67485,0.67485,0.6748,0.6748,81200000.0
2006-12-11 03:00:00,0.67485,0.67485,0.67483,0.67483,32700001.0
2006-12-11 03:01:00,0.67479,0.67483,0.67477,0.6748,85499998.0
2006-12-11 03:02:00,0.67488,0.67488,0.67487,0.67487,8500000.0
2006-12-11 03:03:00,0.67479,0.6748,0.67478,0.6748,166099998.0
2006-12-11 03:04:00,0.67482,0.67486,0.67479,0.67479,212200005.0
2006-12-11 03:05:00,0.67483,0.67488,0.6748,0.67483,99700000.0
2006-12-11 03:06:00,0.67488,0.6749,0.67484,0.6749,150200001.0
2006-12-11 03:07:00,0.67489,0.67493,0.67485,0.67487,129399998.0
2006-12-11 03:08:00,0.67485,0.67491,0.67485,0.67491,68600003.0
2006-12-11 03:09:00,0.67498,0.67503,0.67496,0.67499,83400001.0
2006-12-11 03:10:00,0.67503,0.67503,0.67498,0.67502,283500000.0
2006-12-11 03:11:00,0.67502,0.67502,0.67491,0.67498,119899998.0
2006-12-11 03:12:00,0.67504,0.67504,0.67495,0.67495,165799997.0
2006-12-11 03:13:00,0.67488,0.67499,0.67488,0.67492,59400000.0
2006-12-11 03:14:00,0.67493,0.67493,0.67489,0.67489,37199998.0
2006-12-11 03:15:00,0.67484,0.67489,0.67476,0.6748,112300000.0
2006-12-11 03:16:00,0.67485,0.67489,0.67481,0.67485,132399998.0
2006-12-11 03:17:00,0.6749,0.675,0.67489,0.675,103299998.0
2006-12-11 03:18:00,0.675,0.67503,0.67493,0.67503,118099997.0
2006-12-11 03:19:00,0.67505,0.67509,0.67502,0.67505,103199998.0
2006-12-11 03:20:00,0.67505,0.67506,0.67499,0.67502,112899999.0
2006-12-11 03:21:00,0.67504,0.67512,0.67504,0.67512,116100002.0
2006-12-11 03:22:00,0.67509,0.67515,0.67504,0.67514,129300001.0
2006-12-11 03:23:00,0.67515,0.67519,0.6751,0.6751,142600002.0
2006-12-11 03:24:00,0.67501,0.67507,0.67487,0.67489,270700001.0
2006-12-11 03:25:00,0.67478,0.67495,0.67478,0.67495,55099998.0
2006-12-11 03:26:00,0.67492,0.67492,0.67471,0.67482,102400001.0
2006-12-11 03:27:00,0.67478,0.67478,0.67471,0.67478,132600001.0
2006-12-11 03:28:00,0.67477,0.67477,0.67467,0.67467,277299998.0
2006-12-11 03:29:00,0.67478,0.67486,0.67478,0.67486,31800000.0
2006-12-11 03:30:00,0.67487,0.67487,0.67478,0.67484,46200002.0
2006-12-11 03:31:00,0.67488,0.67493,0.67483,0.67491,88699998.0
2006-12-11 03:32:00,0.67492,0.675,0.67492,0.675,55900001.0
2006-12-11 03:33:00,0.67494,0.67496,0.67484,0.67493,107700001.0
2006-12-11 03:34:00,0.67493,0.67501,0.67484,0.67501,156599998.0
2006-12-11 03:35:00,0.67498,0.67498,0.67487,0.6749,121500002.0
2006-12-11 03:36:00,0.67491,0.67496,0.67489,0.67489,76300000.0
2006-12-11 03:37:00,0.67492,0.67498,0.6749,0.6749,183999996.0
2006-12-11 03:38:00,0.67492,0.67493,0.6749,0.6749,83100001.0
2006-12-11 03:39:00,0.675,0.675,0.6749,0.6749,151000000.0
2006-12-11 03:40:00,0.67487,0.67494,0.67484,0.67494,165199996.0
2006-12-11 03:41:00,0.6749,0.67502,0.6749,0.675,187700001.0
2006-12-11 03:42:00,0.67505,0.67515,0.67505,0.67515,79900000.0
2006-12-11 03:43:00,0.67508,0.67508,0.6749,0.67498,152999998.0
2006-12-11 03:44:00,0.67499,0.67502,0.67494,0.67494,142699999.0
2006-12-11 03:45:00,0.67493,0.67499,0.67493,0.67499,36600001.0
2006-12-11 03:46:00,0.67498,0.67499,0.67491,0.67497,116599999.0
2006-12-11 03:47:00,0.67501,0.67504,0.67498,0.67498,24300000.0
2006-12-11 03:48:00,0.675,0.67502,0.67492,0.67492,142800000.0
2006-12-11 03:49:00,0.67501,0.67501,0.6749,0.67493,136199997.0
2006-12-11 03:50:00,0.6749,0.67499,0.6749,0.67495,39600000.0
2006-12-11 03:51:00,0.67493,0.67495,0.67488,0.67493,179000002.0
2006-12-11 03:52:00,0.67495,0.67498,0.67493,0.67498,117000003.0
2006-12-11 03:53:00,0.67502,0.67502,0.67484,0.67484,22400000.0
2006-12-11 03:54:00,0.67473,0.67473,0.67464,0.67469,148900000.0
2006-12-11 03:55:00,0.67469,0.67472,0.67467,0.67469,174999996.0
2006-12-11 03:56:00,0.6747,0.6747,0.67454,0.67454,121299999.0
2006-12-11 03:57:00,0.67466,0.67466,0.67465,0.67465,9100000.0
2006-12-11 03:58:00,0.67458,0.67471,0.67458,0.6747,228600007.0
2006-12-11 03:59:00,0.67471,0.67471,0.6746,0.67461,188099997.0
2006-12-11 04:00:00,0.67471,0.67478,0.6747,0.67477,175299998.0
2006-12-11 04:01:00,0.67475,0.67481,0.67475,0.67481,116300002.0
2006-12-11 04:02:00,0.67477,0.67484,0.67472,0.67473,208700001.0
2006-12-11 04:03:00,0.6748,0.67491,0.6748,0.67491,68100000.0
2006-12-11 04:04:00,0.67497,0.67499,0.67491,0.67495,73699998.0
2006-12-11 04:05:00,0.67498,0.67504,0.67492,0.67492,141999999.0
2006-12-11 04:06:00,0.67492,0.67492,0.67486,0.6749,202500004.0
2006-12-11 04:07:00,0.67483,0.67489,0.67481,0.67483,109299999.0
2006-12-11 04:08:00,0.67484,0.67485,0.67479,0.67479,65700000.0
2006-12-11 04:09:00,0.6748,0.6748,0.67455,0.67463,148999999.0
2006-12-11 04:10:00,0.67463,0.67466,0.67458,0.67461,67900002.0
2006-12-11 04:11:00,0.67462,0.67469,0.67454,0.6746,156299995.0
2006-12-11 04:12:00,0.67465,0.67465,0.67444,0.67454,220799995.0
2006-12-11 04:13:00,0.67451,0.67462,0.67451,0.67456,183199998.0
2006-12-11 04:14:00,0.67453,0.67455,0.67447,0.67455,136399997.0
2006-12-11 04:15:00,0.67454,0.67458,0.67452,0.67456,177200000.0
2006-12-11 04:16:00,0.67452,0.67453,0.67447,0.67453,159600003.0
2006-12-11 04:17:00,0.67453,0.67453,0.67444,0.67453,114000000.0
2006-12-11 04:18:00,0.67454,0.67456,0.6745,0.67452,162800000.0
2006-12-11 04:19:00,0.67449,0.67451,0.67442,0.67442,242800001.0
2006-12-11 04:20:00,0.6745,0.6745,0.67446,0.67446,96600002.0
2006-12-11 04:21:00,0.67447,0.67447,0.67446,0.67446,50899998.0
2006-12-11 04:22:00,0.67441,0.67451,0.6744,0.6744,256300001.0
2006-12-11 04:23:00,0.67445,0.67455,0.67441,0.67447,130099998.0
2006-12-11 04:24:00,0.6744,0.67452,0.6744,0.67452,47800000.0
2006-12-11 04:25:00,0.67449,0.67453,0.67438,0.6744,174900003.0
2006-12-11 04:26:00,0.67438,0.67452,0.67438,0.67452,35200000.0
2006-12-11 04:27:00,0.67452,0.67456,0.67446,0.67456,76000000.0
2006-12-11 04:28:00,0.67452,0.67453,0.67446,0.67446,70900001.0
2006-12-11 04:29:00,0.67446,0.67455,0.67445,0.67451,77300002.0
2006-12-11 04:30:00,0.67451,0.67453,0.67446,0.67447,65200001.0
2006-12-11 04:31:00,0.67448,0.67454,0.67444,0.67453,131000001.0
2006-12-11 04:32:00,0.67453,0.67453,0.67449,0.67449,50600000.0
2006-12-11 04:33:00,0.67449,0.67453,0.67449,0.67453,35100000.0
2006-12-11 04:34:00,0.67452,0.67453,0.67449,0.67453,142899999.0
2006-12-11 04:35:00,0.67453,0.67453,0.67449,0.67449,98299999.0
2006-12-11 04:36:00,0.67451,0.67453,0.67447,0.67453,87399999.0
2006-12-11 04:37:00,0.67446,0.67452,0.67446,0.67448,172500000.0
2006-12-11 04:38:00,0.67449,0.67455,0.67447,0.67452,310800005.0
2006-12-11 04:39:00,0.6745,0.67458,0.67448,0.67455,130399998.0
2006-12-11 04:40:00,0.67458,0.67461,0.67452,0.67458,204099997.0
2006-12-11 04:41:00,0.67459,0.67462,0.67455,0.67455,121400000.0
2006-12-11 04:42:00,0.67459,0.67465,0.67456,0.6746,144600000.0
2006-12-11 04:43:00,0.67462,0.67467,0.6746,0.6746,157299997.0
2006-12-11 04:44:00,0.67456,0.6747,0.67456,0.67463,192299999.0
2006-12-11 04:45:00,0.67457,0.67459,0.6745,0.67459,130099999.0
2006-12-11 04:46:00,0.67459,0.67472,0.67459,0.67466,150499998.0
2006-12-11 04:47:00,0.67459,0.67467,0.67458,0.67465,130600000.0
2006-12-11 04:48:00,0.67462,0.67467,0.67462,0.67465,178999999.0
2006-12-11 04:49:00,0.67462,0.67468,0.67462,0.67465,83700001.0
2006-12-11 04:50:00,0.67464,0.67464,0.67459,0.67461,108500000.0
2006-12-11 04:51:00,0.67467,0.67471,0.6746,0.67463,103499999.0
2006-12-11 04:52:00,0.67468,0.67479,0.67468,0.67471,114000001.0
2006-12-11 04:53:00,0.6747,0.67473,0.67464,0.67466,124399997.0
2006-12-11 04:54:00,0.67466,0.67468,0.67462,0.67462,225599996.0
2006-12-11 04:55:00,0.67464,0.67471,0.67464,0.6747,74799999.0
2006-12-11 04:56:00,0.67476,0.67476,0.67468,0.67469,156199996.0
2006-12-11 04:57:00,0.67467,0.67473,0.67463,0.67473,322099996.0
2006-12-11 04:58:00,0.67466,0.6747,0.67465,0.6747,123800003.0
2006-12-11 04:59:00,0.67468,0.67468,0.67462,0.67464,172100005.0
2006-12-11 05:00:00,0.67465,0.67471,0.67465,0.67471,91100001.0
2006-12-11 05:01:00,0.6747,0.67477,0.6747,0.6747,182200001.0
2006-12-11 05:02:00,0.67469,0.67471,0.67466,0.67468,178800001.0
2006-12-11 05:03:00,0.67471,0.67471,0.67458,0.67458,147999999.0
2006-12-11 05:04:00,0.67466,0.67472,0.67466,0.67472,110899999.0
2006-12-11 05:05:00,0.67475,0.67475,0.67473,0.67473,17100000.0
2006-12-11 05:06:00,0.67477,0.67477,0.67476,0.67476,55099998.0
2006-12-11 05:07:00,0.67472,0.67482,0.67472,0.67473,172600003.0
2006-12-11 05:08:00,0.67472,0.67473,0.6747,0.6747,152800000.0
2006-12-11 05:09:00,0.67465,0.67465,0.67455,0.67463,165299998.0
2006-12-11 05:10:00,0.6746,0.67469,0.6746,0.67464,137800000.0
2006-12-11 05:11:00,0.67462,0.67463,0.67457,0.67459,131199999.0
2006-12-11 05:12:00,0.67475,0.67475,0.67471,0.67471,88799999.0
2006-12-11 05:13:00,0.67473,0.67473,0.67465,0.67473,155399999.0
2006-12-11 05:14:00,0.67475,0.67475,0.67468,0.67472,216499994.0
2006-12-11 05:15:00,0.67473,0.67477,0.67467,0.67467,214199996.0
2006-12-11 05:16:00,0.6747,0.67475,0.67462,0.67475,137700002.0
2006-12-11 05:17:00,0.67475,0.67475,0.67469,0.67475,150000002.0
2006-12-11 05:18:00,0.67467,0.67467,0.6746,0.6746,84299998.0
2006-12-11 05:19:00,0.67468,0.67471,0.67461,0.67471,180600001.0
2006-12-11 05:20:00,0.67468,0.67474,0.67454,0.67454,141100001.0
2006-12-11 05:21:00,0.67469,0.6747,0.67463,0.67467,267899998.0
2006-12-11 05:22:00,0.67469,0.67473,0.67466,0.67471,128200000.0
2006-12-11 05:23:00,0.67473,0.67486,0.6747,0.67482,199199997.0
2006-12-11 05:24:00,0.67473,0.67477,0.67469,0.6747,132499998.0
2006-12-11 05:25:00,0.67476,0.67476,0.67463,0.67463,159699993.0
2006-12-11 05:26:00,0.67461,0.67467,0.67453,0.67457,124600000.0
2006-12-11 05:27:00,0.67461,0.67469,0.67457,0.67469,131500003.0
2006-12-11 05:28:00,0.67465,0.67474,0.67465,0.67467,119300000.0
2006-12-11 05:29:00,0.67465,0.67465,0.67455,0.67458,196399998.0
2006-12-11 05:30:00,0.67454,0.67462,0.67451,0.67451,191499998.0
2006-12-11 05:31:00,0.67463,0.67477,0.67462,0.67462,262799999.0
2006-12-11 05:32:00,0.67461,0.67464,0.67456,0.67463,199899998.0
2006-12-11 05:33:00,0.67469,0.67469,0.67457,0.67457,149999999.0
2006-12-11 05:34:00,0.67456,0.67461,0.67453,0.67455,145300001.0
2006-12-11 05:35:00,0.67458,0.67461,0.67452,0.6746,70000000.0
2006-12-11 05:36:00,0.67458,0.67464,0.67454,0.67457,170600002.0
2006-12-11 05:37:00,0.67456,0.67464,0.67456,0.67464,70999998.0
2006-12-11 05:38:00,0.67471,0.67471,0.67458,0.67465,160300002.0
2006-12-11 05:39:00,0.6746,0.6746,0.67452,0.67452,123899998.0
2006-12-11 05:40:00,0.67464,0.67464,0.67458,0.67458,84999999.0
2006-12-11 05:41:00,0.67461,0.67467,0.67461,0.67467,59200001.0
2006-12-11 05:42:00,0.67463,0.67463,0.67457,0.67457,101399999.0
2006-12-11 05:43:00,0.67459,0.67464,0.67452,0.67453,242500006.0
2006-12-11 05:44:00,0.67455,0.67458,0.67455,0.67458,75700001.0
2006-12-11 05:45:00,0.67453,0.67468,0.67443,0.67453,136999998.0
2006-12-11 05:46:00,0.6746,0.6746,0.67454,0.67459,171000005.0
2006-12-11 05:47:00,0.67454,0.67463,0.67453,0.6746,173600000.0
2006-12-11 05:48:00,0.67458,0.67458,0.67451,0.67455,143499997.0
2006-12-11 05:49:00,0.67456,0.67457,0.6745,0.6745,133699998.0
2006-12-11 05:50:00,0.67458,0.6746,0.67456,0.67456,8000000.0
2006-12-11 05:51:00,0.67457,0.67457,0.67446,0.6745,185800004.0
2006-12-11 05:52:00,0.67449,0.67463,0.67447,0.67463,120499999.0
2006-12-11 05:53:00,0.67461,0.67469,0.67457,0.67459,187000006.0
2006-12-11 05:54:00,0.67457,0.67463,0.67457,0.6746,99000000.0
2006-12-11 05:55:00,0.67457,0.67463,0.67457,0.6746,128600000.0
2006-12-11 05:56:00,0.67459,0.6747,0.67459,0.6747,60900001.0
2006-12-11 05:57:00,0.67467,0.6747,0.67466,0.67466,65600001.0
2006-12-11 05:58:00,0.67463,0.67463,0.67456,0.6746,173199999.0
2006-12-11 05:59:00,0.67464,0.67466,0.67457,0.67465,188600005.0
2006-12-11 06:00:00,0.67461,0.67465,0.6746,0.67465,94900000.0
2006-12-11 06:01:00,0.67458,0.67458,0.6745,0.67451,175799995.0
2006-12-11 06:02:00,0.67454,0.67454,0.67453,0.67453,54300000.0
2006-12-11 06:03:00,0.67459,0.67463,0.67455,0.67457,212900000.0
2006-12-11 06:04:00,0.67459,0.67463,0.67459,0.67463,11700000.0
2006-12-11 06:05:00,0.67471,0.67477,0.6747,0.6747,114300002.0
2006-12-11 06:06:00,0.67463,0.67464,0.6746,0.67463,42199999.0
2006-12-11 06:07:00,0.67464,0.67464,0.67453,0.67456,225999997.0
2006-12-11 06:08:00,0.67456,0.67458,0.67455,0.67456,110799998.0
2006-12-11 06:09:00,0.67455,0.67457,0.6745,0.67457,129499999.0
2006-12-11 06:10:00,0.67456,0.67458,0.67452,0.67452,105599999.0
2006-12-11 06:11:00,0.67452,0.67452,0.6745,0.6745,78199998.0
2006-12-11 06:12:00,0.6745,0.67469,0.6745,0.67465,61700001.0
2006-12-11 06:13:00,0.67459,0.67476,0.67459,0.67476,37900001.0
2006-12-11 06:14:00,0.67473,0.67487,0.67471,0.67473,215499999.0
2006-12-11 06:15:00,0.6747,0.67478,0.6747,0.67478,93899998.0
2006-12-11 06:16:00,0.6748,0.6748,0.67461,0.6747,121900003.0
2006-12-11 06:17:00,0.67466,0.67472,0.67466,0.67472,166600000.0
2006-12-11 06:18:00,0.67477,0.67477,0.67464,0.67474,142800001.0
2006-12-11 06:19:00,0.67469,0.67477,0.67467,0.67477,110000001.0
2006-12-11 06:20:00,0.67469,0.67476,0.67468,0.67472,197600000.0
2006-12-11 06:21:00,0.67475,0.67477,0.67473,0.67475,133800000.0
2006-12-11 06:22:00,0.67483,0.67488,0.67481,0.67488,216499999.0
2006-12-11 06:23:00,0.67487,0.67487,0.6748,0.67485,129200003.0
2006-12-11 06:24:00,0.67484,0.67484,0.67473,0.67473,157800001.0
2006-12-11 06:25:00,0.67473,0.67481,0.67473,0.67477,73900000.0
2006-12-11 06:26:00,0.67484,0.67487,0.67479,0.67482,230800002.0
2006-12-11 06:27:00,0.67482,0.67483,0.67477,0.67477,151599999.0
2006-12-11 06:28:00,0.67478,0.67483,0.67469,0.67469,72700000.0
2006-12-11 06:29:00,0.67467,0.67468,0.6746,0.67468,149000003.0
2006-12-11 06:30:00,0.67472,0.67472,0.67469,0.6747,91599999.0
2006-12-11 06:31:00,0.67469,0.6747,0.67459,0.67465,77300002.0
2006-12-11 06:32:00,0.67463,0.6747,0.6746,0.67463,180199997.0
2006-12-11 06:33:00,0.67458,0.67458,0.67443,0.67443,112400001.0
2006-12-11 06:34:00,0.67452,0.6746,0.6745,0.67456,111400002.0
2006-12-11 06:35:00,0.67452,0.67463,0.67451,0.67458,146699998.0
2006-12-11 06:36:00,0.67453,0.6746,0.67453,0.67458,117900001.0
2006-12-11 06:37:00,0.67453,0.67453,0.67447,0.67453,94700000.0
2006-12-11 06:38:00,0.67449,0.67453,0.67445,0.6745,121999998.0
2006-12-11 06:39:00,0.6745,0.6745,0.67445,0.67445,139200001.0
2006-12-11 06:40:00,0.67442,0.67451,0.67442,0.67451,45600001.0
2006-12-11 06:41:00,0.67445,0.67455,0.67445,0.67452,129900001.0
2006-12-11 06:42:00,0.67454,0.6747,0.67454,0.67466,175400000.0
2006-12-11 06:43:00,0.67461,0.67461,0.67448,0.67448,124699996.0
2006-12-11 06:44:00,0.67454,0.67457,0.6745,0.6745,190999999.0
2006-12-11 06:45:00,0.67459,0.67459,0.67443,0.67443,202699998.0
2006-12-11 06:46:00,0.6745,0.67458,0.6745,0.67453,151999998.0
2006-12-11 06:47:00,0.67459,0.67469,0.67459,0.67468,78100001.0
2006-12-11 06:48:00,0.67466,0.67466,0.67464,0.67464,55799999.0
2006-12-11 06:49:00,0.67465,0.67473,0.67464,0.67466,140000000.0
2006-12-11 06:50:00,0.67465,0.67468,0.67461,0.67461,155199997.0
2006-12-11 06:51:00,0.67464,0.67464,0.67461,0.67461,8900000.0
2006-12-11 06:52:00,0.67467,0.67473,0.67467,0.67473,153500002.0
2006-12-11 06:53:00,0.67471,0.67471,0.6746,0.6746,115400004.0
2006-12-11 06:54:00,0.67465,0.67465,0.67451,0.67451,51100000.0
2006-12-11 06:55:00,0.67451,0.67455,0.67444,0.67444,74800000.0
2006-12-11 06:56:00,0.6744,0.67449,0.67437,0.67437,175400001.0
2006-12-11 06:57:00,0.67437,0.67445,0.67437,0.67441,189900003.0
2006-12-11 06:58:00,0.67442,0.67443,0.67441,0.67441,78499998.0
2006-12-11 06:59:00,0.6744,0.67447,0.6744,0.67443,187999998.0
2006-12-11 07:00:00,0.6744,0.67445,0.6744,0.67445,59000000.0
2006-12-11 07:01:00,0.67445,0.67449,0.67439,0.67439,129099998.0
2006-12-11 07:02:00,0.67439,0.67443,0.67439,0.67441,186000003.0
2006-12-11 07:03:00,0.67443,0.67448,0.67439,0.67447,211099999.0
2006-12-11 07:04:00,0.67448,0.67448,0.67434,0.67441,199299995.0
2006-12-11 07:05:00,0.67442,0.67442,0.67442,0.67442,2600000.0
2006-12-11 07:06:00,0.67443,0.67447,0.67441,0.67444,87299998.0
2006-12-11 07:07:00,0.67443,0.67449,0.67443,0.67444,89400001.0
2006-12-11 07:08:00,0.67443,0.67445,0.67439,0.67441,134500001.0
2006-12-11 07:09:00,0.67446,0.67454,0.67444,0.67444,159200002.0
2006-12-11 07:10:00,0.67439,0.67448,0.67439,0.67443,65200000.0
2006-12-11 07:11:00,0.6744,0.67442,0.67435,0.67442,111100001.0
2006-12-11 07:12:00,0.67438,0.67449,0.67438,0.6744,104100001.0
2006-12-11 07:13:00,0.67441,0.67451,0.67436,0.67447,208100000.0
2006-12-11 07:14:00,0.67448,0.67448,0.67441,0.67447,133199999.0
2006-12-11 07:15:00,0.67443,0.67458,0.6744,0.67457,115700002.0
2006-12-11 07:16:00,0.67453,0.67456,0.67448,0.67455,166100000.0
2006-12-11 07:17:00,0.6745,0.67456,0.67448,0.67455,215599998.0
2006-12-11 07:18:00,0.67448,0.67448,0.67442,0.67446,132700003.0
2006-12-11 07:19:00,0.67443,0.67459,0.67443,0.67459,83200001.0
2006-12-11 07:20:00,0.6746,0.67465,0.67453,0.6746,226199999.0
2006-12-11 07:21:00,0.67463,0.67463,0.67451,0.67451,102299998.0
2006-12-11 07:22:00,0.6745,0.67456,0.6745,0.67456,38300000.0
2006-12-11 07:23:00,0.67447,0.67447,0.67443,0.67443,76900002.0
2006-12-11 07:24:00,0.67444,0.67453,0.67444,0.6745,120999997.0
2006-12-11 07:25:00,0.67442,0.67446,0.67441,0.67444,75100000.0
2006-12-11 07:26:00,0.67443,0.67453,0.67443,0.67445,194699999.0
2006-12-11 07:27:00,0.67448,0.67452,0.67441,0.67441,204299999.0
2006-12-11 07:28:00,0.67443,0.67449,0.67441,0.67449,132400001.0
2006-12-11 07:29:00,0.67454,0.67454,0.67445,0.67447,44899999.0
2006-12-11 07:30:00,0.67443,0.67446,0.67438,0.67442,232800000.0
2006-12-11 07:31:00,0.67446,0.67446,0.6744,0.67441,250799997.0
2006-12-11 07:32:00,0.67446,0.67446,0.67439,0.67442,106299997.0
2006-12-11 07:33:00,0.6744,0.67443,0.6744,0.67441,94099999.0
2006-12-11 07:34:00,0.6744,0.67445,0.6744,0.67445,178699999.0
2006-12-11 07:35:00,0.67444,0.67444,0.67436,0.67437,35700000.0
2006-12-11 07:36:00,0.67445,0.67448,0.67442,0.67443,163000000.0
2006-12-11 07:37:00,0.67445,0.67448,0.67443,0.67446,290600003.0
2006-12-11 07:38:00,0.67451,0.6746,0.67451,0.67455,184000002.0
2006-12-11 07:39:00,0.67449,0.67462,0.67449,0.67461,85499999.0
2006-12-11 07:40:00,0.67463,0.67463,0.67457,0.67457,93400001.0
2006-12-11 07:41:00,0.67453,0.67453,0.67447,0.67453,177600000.0
2006-12-11 07:42:00,0.67451,0.67452,0.67448,0.67448,64600001.0
2006-12-11 07:43:00,0.67445,0.67454,0.67445,0.67451,149200000.0
2006-12-11 07:44:00,0.67451,0.67453,0.67446,0.67452,177500004.0
2006-12-11 07:45:00,0.6745,0.67455,0.6745,0.6745,111100000.0
2006-12-11 07:46:00,0.6745,0.67455,0.6745,0.6745,163200000.0
2006-12-11 07:47:00,0.67455,0.67455,0.67455,0.67455,72200003.0
2006-12-11 07:48:00,0.67452,0.67454,0.6745,0.6745,80700000.0
2006-12-11 07:49:00,0.67447,0.67448,0.67447,0.67448,13100000.0
2006-12-11 07:50:00,0.67451,0.67454,0.6745,0.67452,96499998.0
2006-12-11 07:51:00,0.6745,0.67457,0.6745,0.67452,212499998.0
2006-12-11 07:52:00,0.67453,0.67453,0.67449,0.67449,28200000.0
2006-12-11 07:53:00,0.67451,0.67452,0.67448,0.67448,170599999.0
2006-12-11 07:54:00,0.67443,0.67445,0.67442,0.67442,104500001.0
2006-12-11 07:55:00,0.67443,0.67443,0.67435,0.67435,162700002.0
2006-12-11 07:56:00,0.67435,0.67443,0.67435,0.67443,105600000.0
2006-12-11 07:57:00,0.67448,0.67449,0.67431,0.67437,261200000.0
2006-12-11 07:58:00,0.67445,0.67445,0.6744,0.6744,152399997.0
2006-12-11 07:59:00,0.67441,0.67446,0.67438,0.67442,215799995.0
2006-12-11 08:00:00,0.67442,0.67453,0.67442,0.67451,254600004.0
2006-12-11 08:01:00,0.67453,0.67453,0.67439,0.67451,209500005.0
2006-12-11 08:02:00,0.6744,0.67449,0.6744,0.67447,19700000.0
2006-12-11 08:03:00,0.67451,0.67451,0.67449,0.67449,50700000.0
2006-12-11 08:04:00,0.6744,0.67453,0.6744,0.67453,168099998.0
2006-12-11 08:05:00,0.67451,0.67456,0.6745,0.67452,94799999.0
2006-12-11 08:06:00,0.67448,0.67451,0.67441,0.67441,101199998.0
2006-12-11 08:07:00,0.67449,0.67459,0.67449,0.67459,27800001.0
2006-12-11 08:08:00,0.67465,0.67465,0.67456,0.67458,162600001.0
2006-12-11 08:09:00,0.67464,0.67468,0.67456,0.67461,80000000.0
2006-12-11 08:10:00,0.67461,0.67463,0.67459,0.6746,169300000.0
2006-12-11 08:11:00,0.67457,0.67466,0.67455,0.67455,177300003.0
2006-12-11 08:12:00,0.67455,0.67466,0.6745,0.67466,110100000.0
2006-12-11 08:13:00,0.67473,0.67474,0.67471,0.67472,129299998.0
2006-12-11 08:14:00,0.67468,0.6747,0.6746,0.67466,191600000.0
2006-12-11 08:15:00,0.67465,0.67466,0.6746,0.6746,112100001.0
2006-12-11 08:16:00,0.67467,0.67482,0.67467,0.67477,126999999.0
2006-12-11 08:17:00,0.67477,0.67481,0.67474,0.67479,147799997.0
2006-12-11 08:18:00,0.67477,0.67478,0.67477,0.67478,44600000.0
2006-12-11 08:19:00,0.6748,0.6748,0.67468,0.67475,143999999.0
2006-12-11 08:20:00,0.67463,0.67478,0.67463,0.67473,299300006.0
2006-12-11 08:21:00,0.67474,0.6748,0.67468,0.67468,111599998.0
2006-12-11 08:22:00,0.67471,0.6748,0.67471,0.6748,100899996.0
2006-12-11 08:23:00,0.67481,0.67481,0.67471,0.67477,130700001.0
2006-12-11 08:24:00,0.6747,0.67477,0.6747,0.67475,145300001.0
2006-12-11 08:25:00,0.67475,0.67485,0.67475,0.67481,242100004.0
2006-12-11 08:26:00,0.67482,0.67482,0.67468,0.67475,79799999.0
2006-12-11 08:27:00,0.67471,0.67482,0.67468,0.67477,246400002.0
2006-12-11 08:28:00,0.67472,0.67472,0.67465,0.67472,73600002.0
2006-12-11 08:29:00,0.67467,0.67474,0.67462,0.67462,158600002.0
2006-12-11 08:30:00,0.67465,0.67468,0.67465,0.67467,109900000.0
2006-12-11 08:31:00,0.67457,0.67474,0.67457,0.6747,109299999.0
2006-12-11 08:32:00,0.6747,0.67476,0.6747,0.67473,112099999.0
2006-12-11 08:33:00,0.67471,0.67473,0.6747,0.67473,161500004.0
2006-12-11 08:34:00,0.67472,0.67475,0.6747,0.67475,35900000.0
2006-12-11 08:35:00,0.67476,0.67478,0.67474,0.67474,48800000.0
2006-12-11 08:36:00,0.6747,0.67483,0.6747,0.67483,95000002.0
2006-12-11 08:37:00,0.67465,0.67485,0.67459,0.67477,186199998.0
2006-12-11 08:38:00,0.67484,0.67484,0.67478,0.67478,138900002.0
2006-12-11 08:39:00,0.67478,0.67488,0.67478,0.67488,149799997.0
2006-12-11 08:40:00,0.67482,0.67493,0.67482,0.67493,90300001.0
2006-12-11 08:41:00,0.67492,0.67496,0.6749,0.67495,165899999.0
2006-12-11 08:42:00,0.67492,0.67498,0.6749,0.67495,121599999.0
2006-12-11 08:43:00,0.67494,0.67497,0.67478,0.67478,188800000.0
2006-12-11 08:44:00,0.67479,0.67499,0.67479,0.67499,84800002.0
2006-12-11 08:45:00,0.67489,0.67489,0.67478,0.67478,31500000.0
2006-12-11 08:46:00,0.67472,0.67494,0.67472,0.67494,200600003.0
2006-12-11 08:47:00,0.67493,0.67493,0.67484,0.67485,106400001.0
2006-12-11 08:48:00,0.67489,0.67494,0.67489,0.67494,29499999.0
2006-12-11 08:49:00,0.67498,0.67499,0.6749,0.67495,227300000.0
2006-12-11 08:50:00,0.67497,0.67508,0.67497,0.67505,198299999.0
2006-12-11 08:51:00,0.67504,0.67504,0.67492,0.67499,203500001.0
2006-12-11 08:52:00,0.675,0.67507,0.675,0.675,153699999.0
2006-12-11 08:53:00,0.67507,0.67509,0.67502,0.67503,123799998.0
2006-12-11 08:54:00,0.67503,0.67503,0.67491,0.67503,132799999.0
2006-12-11 08:55:00,0.67508,0.6751,0.67508,0.6751,65800002.0
2006-12-11 08:56:00,0.67503,0.67509,0.67497,0.67505,204099999.0
2006-12-11 08:57:00,0.67501,0.67501,0.67491,0.67492,93000002.0
2006-12-11 08:58:00,0.67488,0.67488,0.6748,0.67487,129900001.0
2006-12-11 08:59:00,0.67482,0.67493,0.67479,0.67488,183899999.0
2006-12-11 09:00:00,0.67492,0.67498,0.67492,0.67494,93699999.0
2006-12-11 09:01:00,0.6749,0.67492,0.67483,0.67491,99200000.0
2006-12-11 09:02:00,0.67493,0.67493,0.67487,0.67491,35900000.0
2006-12-11 09:03:00,0.6749,0.6749,0.67481,0.67487,194900004.0
2006-12-11 09:04:00,0.67493,0.67493,0.67491,0.67493,213100004.0
2006-12-11 09:05:00,0.67495,0.67495,0.67488,0.6749,204199996.0
2006-12-11 09:06:00,0.67495,0.67495,0.67495,0.67495,71799999.0
2006-12-11 09:07:00,0.67499,0.67501,0.67492,0.67501,156299997.0
2006-12-11 09:08:00,0.67503,0.67505,0.67494,0.67499,97699999.0
2006-12-11 09:09:00,0.67507,0.67507,0.67507,0.67507,21600000.0
2006-12-11 09:10:00,0.67509,0.6751,0.67498,0.67508,201500003.0
2006-12-11 09:11:00,0.6751,0.67526,0.67509,0.67509,246800000.0
2006-12-11 09:12:00,0.6751,0.67515,0.6751,0.67513,131600001.0
2006-12-11 09:13:00,0.67522,0.67525,0.67515,0.67515,82500002.0
2006-12-11 09:14:00,0.6752,0.6752,0.67513,0.67513,250199994.0
2006-12-11 09:15:00,0.67509,0.67521,0.67509,0.67518,230300004.0
2006-12-11 09:16:00,0.67523,0.67527,0.67516,0.6752,55400000.0
2006-12-11 09:17:00,0.67524,0.67526,0.6752,0.67523,159199997.0
2006-12-11 09:18:00,0.67526,0.67531,0.67524,0.67527,87500000.0
2006-12-11 09:19:00,0.67526,0.67526,0.67521,0.67521,42999999.0
2006-12-11 09:20:00,0.67518,0.67524,0.67517,0.67519,268500000.0
2006-12-11 09:21:00,0.6752,0.67526,0.67518,0.67522,209199997.0
2006-12-11 09:22:00,0.67521,0.67531,0.67517,0.67531,65300001.0
2006-12-11 09:23:00,0.67533,0.67533,0.67526,0.6753,173999999.0
2006-12-11 09:24:00,0.67531,0.67532,0.67531,0.67532,11900000.0
2006-12-11 09:25:00,0.67535,0.67539,0.67534,0.67535,181900001.0
2006-12-11 09:26:00,0.67537,0.67539,0.67534,0.67537,117099999.0
2006-12-11 09:27:00,0.67538,0.67538,0.67529,0.67532,92000000.0
2006-12-11 09:28:00,0.67531,0.67531,0.67522,0.67522,102500001.0
2006-12-11 09:29:00,0.67523,0.67527,0.67523,0.67527,29500001.0
2006-12-11 09:30:00,0.67533,0.67533,0.67529,0.67529,92599998.0
2006-12-11 09:31:00,0.67524,0.67532,0.67524,0.67532,51800001.0
2006-12-11 09:32:00,0.67529,0.67535,0.67522,0.67535,89900000.0
2006-12-11 09:33:00,0.67538,0.67538,0.67532,0.67537,218099999.0
2006-12-11 09:34:00,0.67537,0.67543,0.67535,0.6754,140400003.0
2006-12-11 09:35:00,0.67538,0.67541,0.67537,0.67537,115400000.0
2006-12-11 09:36:00,0.6754,0.67543,0.67531,0.67537,76400002.0
2006-12-11 09:37:00,0.67526,0.67526,0.67524,0.67524,66099998.0
2006-12-11 09:38:00,0.6752,0.67521,0.67513,0.67521,30700000.0
2006-12-11 09:39:00,0.67518,0.67521,0.67518,0.67521,44700001.0
2006-12-11 09:40:00,0.67521,0.67521,0.6752,0.6752,33100000.0
2006-12-11 09:41:00,0.67518,0.6753,0.67518,0.67526,165200004.0
2006-12-11 09:42:00,0.67536,0.67544,0.67533,0.67542,373999999.0
2006-12-11 09:43:00,0.67542,0.67546,0.67532,0.67541,224500001.0
2006-12-11 09:44:00,0.67529,0.67529,0.67528,0.67528,24300000.0
2006-12-11 09:45:00,0.67525,0.67525,0.6752,0.67525,91500000.0
2006-12-11 09:46:00,0.6753,0.67532,0.67524,0.67524,138200003.0
2006-12-11 09:47:00,0.67523,0.67528,0.67513,0.67528,262400002.0
2006-12-11 09:48:00,0.67531,0.67544,0.67531,0.67541,192600001.0
2006-12-11 09:49:00,0.6754,0.67545,0.67533,0.6754,143900001.0
2006-12-11 09:50:00,0.67549,0.67553,0.6754,0.6755,231499997.0
2006-12-11 09:51:00,0.67549,0.6755,0.67535,0.67535,136200003.0
2006-12-11 09:52:00,0.67534,0.67542,0.6753,0.67542,138900003.0
2006-12-11 09:53:00,0.67541,0.67544,0.67536,0.67544,238399997.0
2006-12-11 09:54:00,0.67537,0.67549,0.67537,0.67549,118100005.0
2006-12-11 09:55:00,0.67548,0.67548,0.67544,0.67544,85600000.0
2006-12-11 09:56:00,0.67548,0.67548,0.67543,0.67543,104800001.0
2006-12-11 09:57:00,0.67545,0.67548,0.67542,0.67545,241300002.0
2006-12-11 09:58:00,0.6755,0.6755,0.67545,0.67549,201200000.0
2006-12-11 09:59:00,0.67548,0.67548,0.6754,0.6754,94099998.0
2006-12-11 10:00:00,0.6754,0.67545,0.6754,0.67545,134999998.0
2006-12-11 10:01:00,0.67534,0.67536,0.67534,0.67536,10400000.0
2006-12-11 10:02:00,0.67526,0.67531,0.67524,0.67528,146800002.0
2006-12-11 10:03:00,0.67528,0.67532,0.67523,0.6753,311500003.0
2006-12-11 10:04:00,0.67535,0.67535,0.6753,0.67534,35800000.0
2006-12-11 10:05:00,0.67533,0.67537,0.67527,0.67535,185999998.0
2006-12-11 10:06:00,0.67535,0.67535,0.67527,0.67527,159200003.0
2006-12-11 10:07:00,0.67524,0.67529,0.67522,0.67525,137499998.0
2006-12-11 10:08:00,0.67528,0.67532,0.67522,0.67531,164300000.0
2006-12-11 10:09:00,0.67533,0.67541,0.67533,0.67538,112600000.0
2006-12-11 10:10:00,0.67542,0.67547,0.67542,0.67543,169400005.0
2006-12-11 10:11:00,0.67541,0.67552,0.6754,0.6755,247599998.0
2006-12-11 10:12:00,0.67546,0.67549,0.67541,0.67549,206800002.0
2006-12-11 10:13:00,0.67549,0.6755,0.67547,0.67547,107000001.0
2006-12-11 10:14:00,0.67543,0.67551,0.67539,0.67551,120600002.0
2006-12-11 10:15:00,0.67554,0.67554,0.67544,0.67554,158599999.0
2006-12-11 10:16:00,0.67555,0.67557,0.67555,0.67557,26500001.0
2006-12-11 10:17:00,0.67553,0.67559,0.67551,0.67557,131399999.0
2006-12-11 10:18:00,0.67564,0.67571,0.6756,0.6756,81600000.0
2006-12-11 10:19:00,0.67562,0.67573,0.67559,0.67573,220500000.0
2006-12-11 10:20:00,0.67576,0.67576,0.67567,0.67573,144100000.0
2006-12-11 10:21:00,0.67569,0.67572,0.67567,0.67567,129199999.0
2006-12-11 10:22:00,0.67559,0.67559,0.67539,0.67545,188899998.0
2006-12-11 10:23:00,0.67542,0.67542,0.67528,0.67529,125600000.0
2006-12-11 10:24:00,0.6753,0.67535,0.6753,0.67535,4800000.0
2006-12-11 10:25:00,0.67529,0.67532,0.67527,0.6753,139299998.0
2006-12-11 10:26:00,0.67522,0.67528,0.67515,0.67515,224600005.0
2006-12-11 10:27:00,0.67512,0.67523,0.67505,0.67517,221500001.0
2006-12-11 10:28:00,0.67509,0.67519,0.67509,0.67515,237699997.0
2006-12-11 10:29:00,0.67515,0.67529,0.67515,0.67522,234400001.0
2006-12-11 10:30:00,0.67521,0.67521,0.67518,0.67518,98100004.0
2006-12-11 10:31:00,0.67521,0.67522,0.67519,0.6752,177199997.0
2006-12-11 10:32:00,0.67518,0.67525,0.67517,0.67525,165599995.0
2006-12-11 10:33:00,0.67525,0.67525,0.6752,0.67525,163000002.0
2006-12-11 10:34:00,0.67525,0.67525,0.6752,0.67523,124100001.0
2006-12-11 10:35:00,0.67524,0.67537,0.67517,0.67537,128400002.0
2006-12-11 10:36:00,0.67534,0.67534,0.67527,0.67531,173100003.0
2006-12-11 10:37:00,0.67533,0.67543,0.67533,0.6754,127800004.0
2006-12-11 10:38:00,0.67542,0.67554,0.67542,0.6755,119799998.0
2006-12-11 10:39:00,0.67546,0.67548,0.6754,0.67548,73100002.0
2006-12-11 10:40:00,0.67554,0.67562,0.67554,0.67557,83000000.0
2006-12-11 10:41:00,0.6756,0.67563,0.67551,0.67562,210199998.0
2006-12-11 10:42:00,0.67566,0.67568,0.67561,0.67561,116699998.0
2006-12-11 10:43:00,0.67565,0.67571,0.67563,0.67565,97199999.0
2006-12-11 10:44:00,0.67562,0.67565,0.67562,0.67565,111199998.0
2006-12-11 10:45:00,0.67565,0.67568,0.67558,0.67568,97300000.0
2006-12-11 10:46:00,0.6756,0.67565,0.6756,0.67561,127600001.0
2006-12-11 10:47:00,0.67564,0.67575,0.67564,0.67572,36800000.0
2006-12-11 10:48:00,0.67572,0.67583,0.67572,0.67572,131200001.0
2006-12-11 10:49:00,0.67574,0.67581,0.67574,0.67581,47899998.0
2006-12-11 10:50:00,0.6758,0.67582,0.67572,0.67575,159499998.0
2006-12-11 10:51:00,0.67581,0.67586,0.67578,0.67578,146800004.0
2006-12-11 10:52:00,0.67577,0.67587,0.67577,0.67587,176000002.0
2006-12-11 10:53:00,0.67588,0.6759,0.67585,0.67585,110900001.0
2006-12-11 10:54:00,0.67585,0.67585,0.6758,0.6758,103700002.0
2006-12-11 10:55:00,0.6758,0.67587,0.67572,0.67583,268199998.0
2006-12-11 10:56:00,0.67578,0.67583,0.67568,0.67583,196000002.0
2006-12-11 10:57:00,0.6758,0.67583,0.67572,0.67572,210200001.0
2006-12-11 10:58:00,0.67572,0.67576,0.67572,0.67576,185900000.0
2006-12-11 10:59:00,0.67576,0.67577,0.67569,0.67572,210300002.0
2006-12-11 11:00:00,0.67572,0.67575,0.67572,0.67575,16100000.0
2006-12-11 11:01:00,0.67578,0.67583,0.67575,0.67583,140899998.0
2006-12-11 11:02:00,0.67588,0.67588,0.67578,0.6758,173700004.0
2006-12-11 11:03:00,0.67587,0.6759,0.67581,0.67585,132999997.0
2006-12-11 11:04:00,0.67592,0.67595,0.67589,0.67595,229099999.0
2006-12-11 11:05:00,0.67584,0.67584,0.67579,0.67583,142599996.0
2006-12-11 11:06:00,0.67583,0.67585,0.67579,0.67585,155400004.0
2006-12-11 11:07:00,0.67582,0.67592,0.67582,0.67587,205600007.0
2006-12-11 11:08:00,0.67587,0.6759,0.67587,0.6759,79100000.0
2006-12-11 11:09:00,0.6759,0.67592,0.67585,0.67587,184100004.0
2006-12-11 11:10:00,0.67582,0.67589,0.67579,0.67579,239099999.0
2006-12-11 11:11:00,0.67588,0.67588,0.67586,0.67586,102300004.0
2006-12-11 11:12:00,0.67591,0.67595,0.67589,0.67592,159900004.0
2006-12-11 11:13:00,0.67585,0.67585,0.67581,0.67585,111100000.0
2006-12-11 11:14:00,0.67589,0.6759,0.67581,0.67585,197699998.0
2006-12-11 11:15:00,0.6759,0.67603,0.6759,0.67603,154200002.0
2006-12-11 11:16:00,0.67603,0.67603,0.67583,0.67583,248599998.0
2006-12-11 11:17:00,0.67579,0.67584,0.67576,0.6758,81300001.0
2006-12-11 11:18:00,0.67584,0.67593,0.67584,0.67593,106000001.0
2006-12-11 11:19:00,0.67595,0.67595,0.67585,0.67593,210900000.0
2006-12-11 11:20:00,0.67595,0.676,0.67592,0.67592,69100002.0
2006-12-11 11:21:00,0.67599,0.67604,0.67597,0.67604,68799999.0
2006-12-11 11:22:00,0.67602,0.67602,0.67589,0.67589,86400000.0
2006-12-11 11:23:00,0.67591,0.67593,0.67587,0.67588,178300000.0
2006-12-11 11:24:00,0.67592,0.67598,0.67586,0.67588,56600000.0
2006-12-11 11:25:00,0.67591,0.67591,0.67585,0.67588,182699996.0
2006-12-11 11:26:00,0.67582,0.67592,0.67582,0.67592,124400000.0
2006-12-11 11:27:00,0.67591,0.67591,0.67586,0.67586,85500001.0
2006-12-11 11:28:00,0.67585,0.67585,0.67579,0.67579,235899996.0
2006-12-11 11:29:00,0.67575,0.67575,0.67562,0.67565,78500000.0
2006-12-11 11:30:00,0.67566,0.6757,0.67554,0.6757,138599996.0
2006-12-11 11:31:00,0.67567,0.67574,0.6756,0.6756,161899997.0
2006-12-11 11:32:00,0.67562,0.67567,0.67561,0.67561,133900002.0
2006-12-11 11:33:00,0.67554,0.67554,0.67545,0.67547,145899999.0
2006-12-11 11:34:00,0.67552,0.67558,0.67541,0.67542,159200003.0
2006-12-11 11:35:00,0.67541,0.67544,0.6754,0.67542,50100001.0
2006-12-11 11:36:00,0.67545,0.6755,0.6754,0.6754,283500000.0
2006-12-11 11:37:00,0.67543,0.67555,0.6754,0.6755,220999999.0
2006-12-11 11:38:00,0.67552,0.67564,0.67552,0.67559,76100000.0
2006-12-11 11:39:00,0.67558,0.67558,0.67553,0.67556,75099999.0
2006-12-11 11:40:00,0.67562,0.67566,0.67555,0.67557,177699999.0
2006-12-11 11:41:00,0.67556,0.67565,0.67553,0.67565,141399998.0
2006-12-11 11:42:00,0.6757,0.6757,0.67563,0.67567,266199999.0
2006-12-11 11:43:00,0.67571,0.67571,0.67565,0.67565,132300000.0
2006-12-11 11:44:00,0.6756,0.6757,0.6756,0.67566,43500000.0
2006-12-11 11:45:00,0.67564,0.67564,0.67555,0.67559,198000002.0
2006-12-11 11:46:00,0.67557,0.67565,0.67551,0.67551,154799999.0
2006-12-11 11:47:00,0.67554,0.67561,0.67553,0.67553,134400000.0
2006-12-11 11:48:00,0.67552,0.67563,0.67552,0.67563,72099998.0
2006-12-11 11:49:00,0.67559,0.67563,0.67549,0.67563,208200002.0
2006-12-11 11:50:00,0.6756,0.67568,0.67557,0.67568,184700003.0
2006-12-11 11:51:00,0.67566,0.67576,0.67565,0.67565,192300004.0
2006-12-11 11:52:00,0.67568,0.6757,0.67567,0.6757,136100000.0
2006-12-11 11:53:00,0.6757,0.67574,0.67569,0.67574,145100001.0
2006-12-11 11:54:00,0.67573,0.67585,0.67573,0.67578,210100000.0
2006-12-11 11:55:00,0.67581,0.67581,0.67567,0.67567,223800001.0
2006-12-11 11:56:00,0.67566,0.67572,0.67565,0.6757,83199999.0
2006-12-11 11:57:00,0.6758,0.67581,0.67571,0.6758,197099998.0
2006-12-11 11:58:00,0.67579,0.67581,0.67573,0.67577,156600000.0
2006-12-11 11:59:00,0.6758,0.67585,0.67573,0.67585,190399998.0
2006-12-11 12:00:00,0.6758,0.67585,0.6758,0.67585,243599996.0
2006-12-11 12:01:00,0.67585,0.67592,0.67582,0.67582,128300001.0
2006-12-11 12:02:00,0.67593,0.67593,0.67583,0.6759,243300000.0
2006-12-11 12:03:00,0.67593,0.67593,0.67584,0.67584,167299999.0
2006-12-11 12:04:00,0.67594,0.67594,0.67577,0.67588,204299998.0
2006-12-11 12:05:00,0.67589,0.67605,0.67589,0.67605,84199996.0
2006-12-11 12:06:00,0.67605,0.67605,0.67598,0.67599,95800001.0
2006-12-11 12:07:00,0.67598,0.67598,0.67589,0.67592,188100000.0
2006-12-11 12:08:00,0.67602,0.67604,0.67596,0.676,200700005.0
2006-12-11 12:09:00,0.67598,0.676,0.67592,0.67597,261900002.0
2006-12-11 12:10:00,0.67599,0.67605,0.67589,0.67594,142100000.0
2006-12-11 12:11:00,0.67593,0.67605,0.67592,0.67605,247200006.0
2006-12-11 12:12:00,0.67603,0.67603,0.67597,0.676,74799998.0
2006-12-11 12:13:00,0.67599,0.67599,0.67594,0.67595,167600001.0
2006-12-11 12:14:00,0.67599,0.67601,0.67595,0.67599,105400002.0
2006-12-11 12:15:00,0.67595,0.67595,0.67588,0.67592,42199999.0
2006-12-11 12:16:00,0.67595,0.67605,0.67589,0.67605,171199999.0
2006-12-11 12:17:00,0.6761,0.6761,0.67603,0.67607,215499998.0
2006-12-11 12:18:00,0.67608,0.67621,0.67608,0.6762,206299999.0
2006-12-11 12:19:00,0.67624,0.67631,0.67623,0.67624,155699999.0
2006-12-11 12:20:00,0.67626,0.67642,0.67626,0.67635,147499998.0
2006-12-11 12:21:00,0.67632,0.67637,0.6763,0.67637,261099994.0
2006-12-11 12:22:00,0.67642,0.67645,0.67638,0.67641,290899998.0
2006-12-11 12:23:00,0.6764,0.67644,0.6764,0.67642,166800001.0
2006-12-11 12:24:00,0.67644,0.67645,0.67637,0.67645,213100000.0
2006-12-11 12:25:00,0.67645,0.67645,0.67643,0.67645,47800002.0
2006-12-11 12:26:00,0.6764,0.67641,0.67639,0.67641,61999998.0
2006-12-11 12:27:00,0.67642,0.67643,0.67638,0.67641,207000002.0
2006-12-11 12:28:00,0.67638,0.6764,0.67633,0.67633,92299998.0
2006-12-11 12:29:00,0.67642,0.67647,0.6764,0.67641,117599998.0
2006-12-11 12:30:00,0.67638,0.67642,0.67636,0.67637,99799997.0
2006-12-11 12:31:00,0.67639,0.67647,0.67639,0.67639,188199997.0
2006-12-11 12:32:00,0.67642,0.67652,0.67641,0.67652,95900002.0
2006-12-11 12:33:00,0.67659,0.67661,0.67659,0.67661,49900002.0
2006-12-11 12:34:00,0.67665,0.67669,0.67656,0.67661,206200004.0
2006-12-11 12:35:00,0.67661,0.67661,0.67651,0.67657,139699997.0
2006-12-11 12:36:00,0.67649,0.67652,0.67648,0.67652,59200001.0
2006-12-11 12:37:00,0.67658,0.6766,0.67654,0.67654,145099997.0
2006-12-11 12:38:00,0.67651,0.67656,0.67649,0.67652,126799999.0
2006-12-11 12:39:00,0.67654,0.67654,0.67642,0.67648,112599997.0
2006-12-11 12:40:00,0.67642,0.67645,0.67638,0.67639,105100001.0
2006-12-11 12:41:00,0.67636,0.67636,0.67628,0.67633,221999999.0
2006-12-11 12:42:00,0.67628,0.67635,0.67627,0.67635,201800002.0
2006-12-11 12:43:00,0.67632,0.67641,0.67632,0.6764,170999995.0
2006-12-11 12:44:00,0.67636,0.67642,0.67635,0.67642,144799999.0
2006-12-11 12:45:00,0.67643,0.67643,0.6763,0.6763,123700000.0
2006-12-11 12:46:00,0.67633,0.67637,0.67627,0.67632,172800001.0
2006-12-11 12:47:00,0.67632,0.67643,0.67632,0.67643,186499995.0
2006-12-11 12:48:00,0.67644,0.67647,0.6764,0.67646,228900003.0
2006-12-11 12:49:00,0.67641,0.67642,0.67634,0.67635,157599995.0
2006-12-11 12:50:00,0.67639,0.67649,0.67638,0.67644,243500000.0
2006-12-11 12:51:00,0.67647,0.67656,0.67647,0.67647,198900000.0
2006-12-11 12:52:00,0.67647,0.67647,0.67638,0.67638,39300000.0
2006-12-11 12:53:00,0.67643,0.67643,0.67635,0.67639,189400005.0
2006-12-11 12:54:00,0.67632,0.67638,0.67632,0.67638,52800001.0
2006-12-11 12:55:00,0.67638,0.67638,0.67634,0.67634,47800001.0
2006-12-11 12:56:00,0.67634,0.67645,0.67634,0.67638,52500000.0
2006-12-11 12:57:00,0.67643,0.67643,0.67639,0.67639,57099998.0
2006-12-11 12:58:00,0.67638,0.67642,0.67634,0.67634,176900000.0
2006-12-11 12:59:00,0.67641,0.67649,0.67639,0.67645,223300000.0
2006-12-11 13:00:00,0.67645,0.67645,0.67636,0.67641,189799999.0
2006-12-11 13:01:00,0.67645,0.67645,0.6764,0.6764,34599999.0
2006-12-11 13:02:00,0.67638,0.67642,0.67638,0.67642,34300000.0
2006-12-11 13:03:00,0.67635,0.67643,0.67632,0.67643,170800001.0
2006-12-11 13:04:00,0.67644,0.67651,0.67641,0.67649,116300001.0
2006-12-11 13:05:00,0.67648,0.67648,0.67644,0.67644,43200001.0
2006-12-11 13:06:00,0.67643,0.67645,0.67635,0.67645,164399999.0
2006-12-11 13:07:00,0.67637,0.67643,0.67634,0.67636,91699999.0
2006-12-11 13:08:00,0.67638,0.67643,0.67638,0.67643,66100002.0
2006-12-11 13:09:00,0.67638,0.67642,0.67635,0.67642,68400000.0
2006-12-11 13:10:00,0.67638,0.67642,0.67635,0.67639,232100002.0
2006-12-11 13:11:00,0.67635,0.67638,0.6763,0.6763,48200000.0
2006-12-11 13:12:00,0.67632,0.67638,0.67629,0.67635,92300001.0
2006-12-11 13:13:00,0.67636,0.67641,0.67634,0.67636,20000000.0
2006-12-11 13:14:00,0.67637,0.67643,0.67637,0.67643,98500000.0
2006-12-11 13:15:00,0.67641,0.6765,0.67641,0.67646,98400000.0
2006-12-11 13:16:00,0.67644,0.67659,0.67644,0.67658,153999998.0
2006-12-11 13:17:00,0.67665,0.67673,0.67663,0.6767,197799999.0
2006-12-11 13:18:00,0.67668,0.67669,0.67662,0.67662,145800000.0
2006-12-11 13:19:00,0.67658,0.67663,0.67654,0.67658,249399999.0
2006-12-11 13:20:00,0.67656,0.67663,0.67655,0.67655,125099999.0
2006-12-11 13:21:00,0.6765,0.67658,0.6765,0.67658,29500000.0
2006-12-11 13:22:00,0.67658,0.67658,0.67657,0.67657,32700000.0
2006-12-11 13:23:00,0.67659,0.67663,0.67657,0.6766,116199999.0
2006-12-11 13:24:00,0.67657,0.67663,0.67645,0.67652,159799999.0
2006-12-11 13:25:00,0.67653,0.67653,0.67642,0.67648,147100002.0
2006-12-11 13:26:00,0.67645,0.67645,0.67634,0.67639,83599998.0
2006-12-11 13:27:00,0.67639,0.67651,0.67639,0.67645,157000000.0
2006-12-11 13:28:00,0.67639,0.67645,0.67639,0.67645,59200000.0
2006-12-11 13:29:00,0.67647,0.67647,0.67641,0.67645,56900000.0
2006-12-11 13:30:00,0.67649,0.6765,0.67644,0.6765,82299999.0
2006-12-11 13:31:00,0.6765,0.67659,0.6765,0.67654,128899997.0
2006-12-11 13:32:00,0.67651,0.67652,0.67648,0.67652,54300002.0
2006-12-11 13:33:00,0.67651,0.67651,0.67644,0.67644,79800001.0
2006-12-11 13:34:00,0.67646,0.67648,0.67644,0.67646,229600001.0
2006-12-11 13:35:00,0.67647,0.67653,0.67647,0.67649,87800000.0
2006-12-11 13:36:00,0.67659,0.67659,0.6765,0.67654,181799996.0
2006-12-11 13:37:00,0.67654,0.67658,0.67648,0.67658,75699999.0
2006-12-11 13:38:00,0.67656,0.67663,0.67653,0.6766,149300002.0
2006-12-11 13:39:00,0.67655,0.67663,0.67655,0.67657,231500000.0
2006-12-11 13:40:00,0.6766,0.6766,0.67646,0.67655,75399997.0
2006-12-11 13:41:00,0.67657,0.67662,0.67656,0.67656,74600001.0
2006-12-11 13:42:00,0.6766,0.6766,0.67652,0.6766,148000002.0
2006-12-11 13:43:00,0.67654,0.67666,0.67654,0.67657,54300000.0
2006-12-11 13:44:00,0.67659,0.67664,0.67658,0.6766,142900002.0
2006-12-11 13:45:00,0.6766,0.6767,0.6766,0.67667,206700000.0
2006-12-11 13:46:00,0.67664,0.67679,0.67664,0.67679,106699998.0
2006-12-11 13:47:00,0.67685,0.67685,0.6768,0.67681,192100001.0
2006-12-11 13:48:00,0.67679,0.67679,0.67669,0.67672,137500001.0
2006-12-11 13:49:00,0.67673,0.67673,0.67665,0.67671,105500003.0
2006-12-11 13:50:00,0.6767,0.67678,0.67668,0.67671,310600003.0
2006-12-11 13:51:00,0.67667,0.67678,0.67666,0.67678,130300000.0
2006-12-11 13:52:00,0.67676,0.67677,0.67672,0.67672,128200000.0
2006-12-11 13:53:00,0.6768,0.67682,0.67674,0.6768,163500002.0
2006-12-11 13:54:00,0.67679,0.67679,0.67671,0.67675,81000000.0
2006-12-11 13:55:00,0.67677,0.6768,0.67675,0.67677,207699999.0
2006-12-11 13:56:00,0.67676,0.67682,0.67676,0.67678,131600004.0
2006-12-11 13:57:00,0.67672,0.67677,0.6767,0.67677,97500001.0
2006-12-11 13:58:00,0.6768,0.6768,0.67675,0.67679,132400002.0
2006-12-11 13:59:00,0.67676,0.67678,0.67673,0.67676,146199998.0
2006-12-11 14:00:00,0.67677,0.67683,0.67675,0.67679,233900001.0
2006-12-11 14:01:00,0.67676,0.67678,0.67674,0.67677,167599998.0
2006-12-11 14:02:00,0.67678,0.67679,0.67669,0.67673,110499998.0
2006-12-11 14:03:00,0.67676,0.67689,0.67676,0.67686,317899998.0
2006-12-11 14:04:00,0.67688,0.67688,0.67682,0.67685,66099999.0
2006-12-11 14:05:00,0.67677,0.67683,0.67677,0.67677,119899998.0
2006-12-11 14:06:00,0.67682,0.67685,0.67681,0.67685,243800003.0
2006-12-11 14:07:00,0.6768,0.67686,0.67675,0.67675,215900001.0
2006-12-11 14:08:00,0.67678,0.67683,0.67676,0.6768,98900002.0
2006-12-11 14:09:00,0.67676,0.67676,0.67674,0.67674,12800000.0
2006-12-11 14:10:00,0.67676,0.67676,0.67665,0.67675,70100000.0
2006-12-11 14:11:00,0.67665,0.67666,0.67659,0.67662,114900001.0
2006-12-11 14:12:00,0.67665,0.67665,0.67663,0.67663,37700000.0
2006-12-11 14:13:00,0.67666,0.67668,0.67661,0.67665,68600001.0
2006-12-11 14:14:00,0.67667,0.67667,0.67657,0.67657,98099996.0
2006-12-11 14:15:00,0.67659,0.67662,0.67655,0.67657,201000000.0
2006-12-11 14:16:00,0.67654,0.67661,0.67654,0.67658,125300004.0
2006-12-11 14:17:00,0.67657,0.67659,0.67653,0.67657,246100004.0
2006-12-11 14:18:00,0.67655,0.67655,0.6764,0.67649,121599998.0
2006-12-11 14:19:00,0.67644,0.67648,0.67639,0.67648,112400001.0
2006-12-11 14:20:00,0.67651,0.67654,0.67645,0.67654,277799998.0
2006-12-11 14:21:00,0.67653,0.67653,0.67646,0.6765,148599998.0
2006-12-11 14:22:00,0.67651,0.67658,0.6765,0.67658,179100002.0
2006-12-11 14:23:00,0.67653,0.67653,0.67644,0.67649,147200002.0
2006-12-11 14:24:00,0.67651,0.67653,0.67646,0.67647,228800001.0
2006-12-11 14:25:00,0.67648,0.67651,0.67643,0.67647,210299998.0
2006-12-11 14:26:00,0.67646,0.6765,0.67646,0.6765,114299998.0
2006-12-11 14:27:00,0.67655,0.67655,0.67647,0.67648,185699997.0
2006-12-11 14:28:00,0.67651,0.67651,0.67649,0.67651,194599999.0
2006-12-11 14:29:00,0.67643,0.67643,0.67636,0.67639,100600002.0
2006-12-11 14:30:00,0.67638,0.67647,0.67638,0.67645,188799998.0
2006-12-11 14:31:00,0.67642,0.67647,0.67642,0.67644,63899999.0
2006-12-11 14:32:00,0.67645,0.67651,0.67645,0.67651,98999999.0
2006-12-11 14:33:00,0.67648,0.67648,0.67637,0.67637,150199998.0
2006-12-11 14:34:00,0.67637,0.67641,0.67627,0.67627,124700002.0
2006-12-11 14:35:00,0.67624,0.67634,0.67622,0.67628,206699998.0
2006-12-11 14:36:00,0.67631,0.67631,0.67624,0.67628,164500001.0
2006-12-11 14:37:00,0.67626,0.67626,0.6762,0.6762,124400000.0
2006-12-11 14:38:00,0.67626,0.67627,0.67621,0.67627,95500001.0
2006-12-11 14:39:00,0.67627,0.67631,0.67619,0.67619,147400000.0
2006-12-11 14:40:00,0.67619,0.67624,0.67616,0.67623,95900001.0
2006-12-11 14:41:00,0.67626,0.67628,0.67625,0.67628,82799997.0
2006-12-11 14:42:00,0.67618,0.67618,0.67615,0.67615,42299999.0
2006-12-11 14:43:00,0.67609,0.6762,0.67609,0.67615,134999996.0
2006-12-11 14:44:00,0.67614,0.67614,0.67608,0.67608,66200001.0
2006-12-11 14:45:00,0.67612,0.67616,0.6761,0.6761,121000001.0
2006-12-11 14:46:00,0.67614,0.67615,0.67612,0.67615,156900002.0
2006-12-11 14:47:00,0.67617,0.67617,0.67614,0.67617,148500000.0
2006-12-11 14:48:00,0.67614,0.67616,0.6761,0.67616,89999999.0
2006-12-11 14:49:00,0.67618,0.67618,0.67611,0.67615,218400002.0
2006-12-11 14:50:00,0.67617,0.67619,0.67612,0.67615,171100000.0
2006-12-11 14:51:00,0.67605,0.67616,0.67605,0.67615,159499998.0
2006-12-11 14:52:00,0.67611,0.67615,0.6761,0.67615,134700001.0
2006-12-11 14:53:00,0.67613,0.67613,0.67601,0.67605,246600001.0
2006-12-11 14:54:00,0.67608,0.67609,0.67603,0.67603,167899996.0
2006-12-11 14:55:00,0.67605,0.67609,0.67605,0.67608,162399998.0
2006-12-11 14:56:00,0.67607,0.67614,0.67605,0.67605,134800000.0
2006-12-11 14:57:00,0.67603,0.67603,0.67596,0.67598,174699997.0
2006-12-11 14:58:00,0.67605,0.67611,0.67605,0.67605,209599998.0
2006-12-11 14:59:00,0.67602,0.67605,0.676,0.67605,191699997.0
2006-12-11 15:00:00,0.67604,0.67611,0.67604,0.67609,75000000.0
2006-12-11 15:01:00,0.67608,0.67614,0.67602,0.6761,219499998.0
2006-12-11 15:02:00,0.67609,0.67612,0.67606,0.67607,254999999.0
2006-12-11 15:03:00,0.67609,0.67613,0.67604,0.67605,143299998.0
2006-12-11 15:04:00,0.67605,0.6761,0.67604,0.67606,159799998.0
2006-12-11 15:05:00,0.67602,0.67607,0.67601,0.67603,152600003.0
2006-12-11 15:06:00,0.67604,0.67612,0.67604,0.6761,184900002.0
2006-12-11 15:07:00,0.67612,0.67612,0.67605,0.67611,128199999.0
2006-12-11 15:08:00,0.67613,0.67614,0.6761,0.6761,199499998.0
2006-12-11 15:09:00,0.67613,0.67614,0.67611,0.67613,51300000.0
2006-12-11 15:10:00,0.67622,0.67622,0.6761,0.6761,178000003.0
2006-12-11 15:11:00,0.67617,0.67622,0.67612,0.67618,210800002.0
2006-12-11 15:12:00,0.67615,0.67615,0.67609,0.67613,84100000.0
2006-12-11 15:13:00,0.67615,0.67619,0.67612,0.67612,164900002.0
2006-12-11 15:14:00,0.6761,0.67613,0.67606,0.67609,82500001.0
2006-12-11 15:15:00,0.67606,0.67613,0.67605,0.67613,79999998.0
2006-12-11 15:16:00,0.67611,0.67614,0.67608,0.67612,77300001.0
2006-12-11 15:17:00,0.6761,0.67613,0.67608,0.67613,139000000.0
2006-12-11 15:18:00,0.67607,0.67616,0.67607,0.67612,208700000.0
2006-12-11 15:19:00,0.67604,0.67611,0.67604,0.67607,82199998.0
2006-12-11 15:20:00,0.67612,0.67616,0.67608,0.67608,137599996.0
2006-12-11 15:21:00,0.67608,0.67613,0.67608,0.67612,271099998.0
2006-12-11 15:22:00,0.67614,0.67619,0.67614,0.67616,181899998.0
2006-12-11 15:23:00,0.67607,0.67614,0.67605,0.67605,169399996.0
2006-12-11 15:24:00,0.67604,0.67613,0.67604,0.67613,122400000.0
2006-12-11 15:25:00,0.67614,0.67619,0.67614,0.67614,22000000.0
2006-12-11 15:26:00,0.67619,0.6762,0.67609,0.67612,100800003.0
2006-12-11 15:27:00,0.67611,0.67612,0.67608,0.67612,120100001.0
2006-12-11 15:28:00,0.67613,0.67614,0.67608,0.67614,120699999.0
2006-12-11 15:29:00,0.67616,0.67616,0.67609,0.67611,67799999.0
2006-12-11 15:30:00,0.67611,0.67611,0.67606,0.67608,105399999.0
2006-12-11 15:31:00,0.67609,0.6761,0.67607,0.67608,58499998.0
2006-12-11 15:32:00,0.67608,0.6762,0.67608,0.6762,210300001.0
2006-12-11 15:33:00,0.67619,0.67636,0.67616,0.67632,124700001.0
2006-12-11 15:34:00,0.67635,0.67638,0.67627,0.67634,163500000.0
2006-12-11 15:35:00,0.67642,0.67649,0.67632,0.67638,145300000.0
2006-12-11 15:36:00,0.67638,0.67642,0.67635,0.6764,201099997.0
2006-12-11 15:37:00,0.67635,0.67637,0.6763,0.6763,82199999.0
2006-12-11 15:38:00,0.67636,0.67637,0.67628,0.67628,86399999.0
2006-12-11 15:39:00,0.67632,0.67635,0.67632,0.67635,101299997.0
2006-12-11 15:40:00,0.67639,0.67639,0.67636,0.67639,39300000.0
2006-12-11 15:41:00,0.6764,0.67655,0.6764,0.67646,211899998.0
2006-12-11 15:42:00,0.6765,0.6765,0.67641,0.67644,108299997.0
2006-12-11 15:43:00,0.67639,0.6764,0.67636,0.67637,160899996.0
2006-12-11 15:44:00,0.67641,0.67641,0.67634,0.67637,95300003.0
2006-12-11 15:45:00,0.67637,0.67642,0.67637,0.67641,132499998.0
2006-12-11 15:46:00,0.67642,0.67643,0.67635,0.67643,94599998.0
2006-12-11 15:47:00,0.67643,0.67643,0.67633,0.67634,209099999.0
2006-12-11 15:48:00,0.67634,0.67641,0.67633,0.67633,94699997.0
2006-12-11 15:49:00,0.67633,0.67643,0.67632,0.67639,162200001.0
2006-12-11 15:50:00,0.6764,0.6764,0.67637,0.67637,100599999.0
2006-12-11 15:51:00,0.67633,0.67642,0.67633,0.6764,67799999.0
2006-12-11 15:52:00,0.67636,0.67637,0.67629,0.67629,91100000.0
2006-12-11 15:53:00,0.67632,0.67636,0.6763,0.67634,91800001.0
2006-12-11 15:54:00,0.67634,0.67635,0.67628,0.6763,129800002.0
2006-12-11 15:55:00,0.67632,0.67635,0.67632,0.67633,123700001.0
2006-12-11 15:56:00,0.6763,0.67635,0.67627,0.67627,159500000.0
2006-12-11 15:57:00,0.6763,0.67634,0.67625,0.67625,179099998.0
2006-12-11 15:58:00,0.67626,0.67627,0.67616,0.67621,146099999.0
2006-12-11 15:59:00,0.67624,0.67631,0.67621,0.67624,248600003.0
2006-12-11 16:00:00,0.67621,0.67622,0.67607,0.67613,48200000.0
2006-12-11 16:01:00,0.67612,0.67612,0.67601,0.67608,47799999.0
2006-12-11 16:02:00,0.67604,0.67613,0.67604,0.67613,142700004.0
2006-12-11 16:03:00,0.6761,0.67615,0.67609,0.67609,138299996.0
2006-12-11 16:04:00,0.67617,0.67623,0.67609,0.67623,147600001.0
2006-12-11 16:05:00,0.67618,0.6763,0.67617,0.67624,116600002.0
2006-12-11 16:06:00,0.67622,0.67632,0.6762,0.67632,79099997.0
2006-12-11 16:07:00,0.6763,0.67631,0.67624,0.6763,79800002.0
2006-12-11 16:08:00,0.67632,0.67632,0.67628,0.67632,165500003.0
2006-12-11 16:09:00,0.67633,0.67636,0.67633,0.67633,116000004.0
2006-12-11 16:10:00,0.67635,0.67635,0.67631,0.67635,84899997.0
2006-12-11 16:11:00,0.67632,0.67633,0.67627,0.67633,132499999.0
2006-12-11 16:12:00,0.67632,0.67635,0.67628,0.67628,131399999.0
2006-12-11 16:13:00,0.67627,0.67636,0.67621,0.67621,159000000.0
2006-12-11 16:14:00,0.67627,0.67632,0.67625,0.67632,149200001.0
2006-12-11 16:15:00,0.67632,0.67632,0.67627,0.67631,262300002.0
2006-12-11 16:16:00,0.67633,0.67635,0.67633,0.67635,82200001.0
2006-12-11 16:17:00,0.67633,0.67634,0.67624,0.67631,224800000.0
2006-12-11 16:18:00,0.67633,0.67633,0.67626,0.67632,149000004.0
2006-12-11 16:19:00,0.67635,0.67638,0.6763,0.67638,150300002.0
2006-12-11 16:20:00,0.67633,0.67634,0.67631,0.67634,76499998.0
2006-12-11 16:21:00,0.67632,0.67639,0.67626,0.67626,188599999.0
2006-12-11 16:22:00,0.67633,0.67642,0.67633,0.67637,235300000.0
2006-12-11 16:23:00,0.67643,0.67643,0.67636,0.67636,114100003.0
2006-12-11 16:24:00,0.67637,0.67644,0.67637,0.67637,231599997.0
2006-12-11 16:25:00,0.67637,0.67643,0.67635,0.67639,105000000.0
2006-12-11 16:26:00,0.67636,0.67638,0.67633,0.67638,62199998.0
2006-12-11 16:27:00,0.67638,0.67639,0.67632,0.67632,231700005.0
2006-12-11 16:28:00,0.6763,0.67637,0.6763,0.67635,240700001.0
2006-12-11 16:29:00,0.67627,0.67631,0.67627,0.67631,32400000.0
2006-12-11 16:30:00,0.67625,0.67633,0.67625,0.67626,175200000.0
2006-12-11 16:31:00,0.67623,0.67627,0.67621,0.67623,91099998.0
2006-12-11 16:32:00,0.67623,0.67628,0.67623,0.67628,100900000.0
2006-12-11 16:33:00,0.67625,0.67625,0.6762,0.67622,159700005.0
2006-12-11 16:34:00,0.67624,0.67624,0.67617,0.67619,79000000.0
2006-12-11 16:35:00,0.67625,0.67627,0.67617,0.67618,112200000.0
2006-12-11 16:36:00,0.67618,0.67631,0.67618,0.67627,78800000.0
2006-12-11 16:37:00,0.67624,0.67634,0.67624,0.6763,113700003.0
2006-12-11 16:38:00,0.67636,0.67638,0.6763,0.67635,168500001.0
2006-12-11 16:39:00,0.67633,0.67638,0.67633,0.67638,48100000.0
2006-12-11 16:40:00,0.67636,0.67636,0.67628,0.67629,54300000.0
2006-12-11 16:41:00,0.67627,0.67636,0.67627,0.67635,204900003.0
2006-12-11 16:42:00,0.67634,0.67641,0.67633,0.67633,80200000.0
2006-12-11 16:43:00,0.67629,0.67638,0.67629,0.67638,142100000.0
2006-12-11 16:44:00,0.67634,0.67638,0.67632,0.67635,61000000.0
2006-12-11 16:45:00,0.67628,0.67633,0.67628,0.67633,103599998.0
2006-12-11 16:46:00,0.67634,0.67638,0.67626,0.67638,195400001.0
2006-12-11 16:47:00,0.67636,0.67636,0.67632,0.67635,120200002.0
2006-12-11 16:48:00,0.67639,0.67639,0.67632,0.67632,106899996.0
2006-12-11 16:49:00,0.67631,0.67642,0.67631,0.67635,66800002.0
2006-12-11 16:50:00,0.67637,0.67637,0.67631,0.67631,63700001.0
2006-12-11 16:51:00,0.67636,0.67638,0.67628,0.67638,176700000.0
2006-12-11 16:52:00,0.67638,0.6764,0.67631,0.67637,31700000.0
2006-12-11 16:53:00,0.67639,0.67639,0.67631,0.67639,59100001.0
2006-12-11 16:54:00,0.6764,0.6764,0.67633,0.67633,130000000.0
2006-12-11 16:55:00,0.67633,0.67641,0.67632,0.67632,99800001.0
2006-12-11 16:56:00,0.67632,0.6764,0.67632,0.67634,121000003.0
2006-12-11 16:57:00,0.67637,0.6764,0.67636,0.67637,206199998.0
2006-12-11 16:58:00,0.67639,0.6764,0.67634,0.67639,127600001.0
2006-12-11 16:59:00,0.67635,0.67641,0.6763,0.67633,209199999.0
2006-12-11 17:00:00,0.67631,0.67633,0.67629,0.67629,118200000.0
2006-12-11 17:01:00,0.67631,0.67638,0.67629,0.67635,136400001.0
2006-12-11 17:02:00,0.67635,0.67635,0.67631,0.67635,218599999.0
2006-12-11 17:03:00,0.67629,0.67629,0.67621,0.67625,173700002.0
2006-12-11 17:04:00,0.67627,0.67635,0.67627,0.67627,139299997.0
2006-12-11 17:05:00,0.67625,0.67633,0.67625,0.67633,247399995.0
2006-12-11 17:06:00,0.67631,0.67636,0.67628,0.67634,105300001.0
2006-12-11 17:07:00,0.67632,0.67633,0.67624,0.67627,254299996.0
2006-12-11 17:08:00,0.6763,0.67636,0.6763,0.67635,92299999.0
2006-12-11 17:09:00,0.67625,0.67632,0.67624,0.67627,226399999.0
2006-12-11 17:10:00,0.67642,0.67642,0.6763,0.67634,96700000.0
2006-12-11 17:11:00,0.67627,0.67633,0.67622,0.67624,156600004.0
2006-12-11 17:12:00,0.67631,0.67631,0.67619,0.67628,90199998.0
2006-12-11 17:13:00,0.67629,0.67631,0.67618,0.67623,137600003.0
2006-12-11 17:14:00,0.67625,0.6763,0.67618,0.67625,304899993.0
2006-12-11 17:15:00,0.67626,0.67633,0.67622,0.67632,42600000.0
2006-12-11 17:16:00,0.67636,0.67637,0.67629,0.67632,100600001.0
2006-12-11 17:17:00,0.67634,0.67639,0.67629,0.67632,184599999.0
2006-12-11 17:18:00,0.67634,0.67642,0.67634,0.67642,68100001.0
2006-12-11 17:19:00,0.67642,0.67647,0.67639,0.6764,118100000.0
2006-12-11 17:20:00,0.67645,0.67645,0.67637,0.67637,32000000.0
2006-12-11 17:21:00,0.6764,0.67644,0.67636,0.67636,140499997.0
2006-12-11 17:22:00,0.67637,0.6764,0.67637,0.67638,61500000.0
2006-12-11 17:23:00,0.67638,0.67638,0.6763,0.6763,134800004.0
2006-12-11 17:24:00,0.67637,0.67637,0.67631,0.67633,147200004.0
2006-12-11 17:25:00,0.67626,0.67626,0.67621,0.67622,130000001.0
2006-12-11 17:26:00,0.67625,0.67627,0.67621,0.67624,44100000.0
2006-12-11 17:27:00,0.67627,0.67627,0.67626,0.67626,170199997.0
2006-12-11 17:28:00,0.67636,0.67636,0.67632,0.67632,66900001.0
2006-12-11 17:29:00,0.67627,0.67637,0.67625,0.67635,204000003.0
2006-12-11 17:30:00,0.67634,0.67638,0.67631,0.67632,128499999.0
2006-12-11 17:31:00,0.67631,0.6764,0.67629,0.6764,170400002.0
2006-12-11 17:32:00,0.67632,0.67638,0.67629,0.6763,270100001.0
2006-12-11 17:33:00,0.67634,0.67634,0.67626,0.67626,27500000.0
2006-12-11 17:34:00,0.67623,0.67629,0.67623,0.67627,112500001.0
2006-12-11 17:35:00,0.67627,0.67627,0.67617,0.67624,135899999.0
2006-12-11 17:36:00,0.67625,0.6763,0.67623,0.67627,123699998.0
2006-12-11 17:37:00,0.67627,0.67627,0.67623,0.67625,105500003.0
2006-12-11 17:38:00,0.67619,0.67629,0.67619,0.67622,171699999.0
2006-12-11 17:39:00,0.67621,0.67625,0.67621,0.67625,123700002.0
2006-12-11 17:40:00,0.67622,0.67631,0.67621,0.67631,183799999.0
2006-12-11 17:41:00,0.67628,0.67633,0.67619,0.67631,201100000.0
2006-12-11 17:42:00,0.67628,0.67628,0.67623,0.67623,203800005.0
2006-12-11 17:43:00,0.67628,0.67628,0.67621,0.67622,49400001.0
2006-12-11 17:44:00,0.67625,0.67638,0.67625,0.67638,79800002.0
2006-12-11 17:45:00,0.67636,0.67637,0.67629,0.67633,240199997.0
2006-12-11 17:46:00,0.67628,0.67632,0.67628,0.67631,72800000.0
2006-12-11 17:47:00,0.67631,0.67634,0.67629,0.67634,126099999.0
2006-12-11 17:48:00,0.67639,0.67643,0.67638,0.67639,129500002.0
2006-12-11 17:49:00,0.67639,0.67644,0.67639,0.67643,101800003.0
2006-12-11 17:50:00,0.67633,0.67639,0.67633,0.67638,69100001.0
2006-12-11 17:51:00,0.67632,0.67638,0.67632,0.67635,67100001.0
2006-12-11 17:52:00,0.67635,0.67636,0.67635,0.67636,34200001.0
2006-12-11 17:53:00,0.67637,0.67638,0.67637,0.67637,58399999.0
2006-12-11 17:54:00,0.67642,0.67643,0.67637,0.67643,98000002.0
2006-12-11 17:55:00,0.67641,0.67647,0.67641,0.67647,24000000.0
2006-12-11 17:56:00,0.67646,0.6765,0.67635,0.67635,120299997.0
2006-12-11 17:57:00,0.67634,0.67634,0.67624,0.6763,94700000.0
2006-12-11 17:58:00,0.67632,0.67633,0.67628,0.67628,128800001.0
2006-12-11 17:59:00,0.67628,0.67631,0.67622,0.67623,146800000.0
2006-12-11 18:00:00,0.67619,0.67619,0.67607,0.67615,64699999.0
2006-12-11 18:01:00,0.67623,0.67625,0.67618,0.6762,1271900005.0
2006-12-11 18:02:00,0.67618,0.6763,0.67617,0.67624,1246000004.0
2006-12-11 18:03:00,0.6762,0.6763,0.6762,0.67625,1990600007.0
2006-12-11 18:04:00,0.67623,0.67629,0.6762,0.67628,712900009.0
2006-12-11 18:05:00,0.67623,0.67628,0.67619,0.67623,956900011.0
2006-12-11 18:06:00,0.67622,0.67628,0.67617,0.67623,1738000004.0
2006-12-11 18:08:00,0.6763,0.6763,0.6763,0.6763,935800006.0
2006-12-11 18:09:00,0.67617,0.67624,0.67615,0.67619,935800006.0
2006-12-11 18:10:00,0.6762,0.67624,0.67614,0.6762,1159900007.0
2006-12-11 18:11:00,0.67615,0.67624,0.67614,0.67623,1233400007.0
2006-12-11 18:12:00,0.6762,0.67626,0.67615,0.67615,1055999998.0
2006-12-11 18:13:00,0.67617,0.67623,0.67614,0.67614,1047499996.0
2006-12-11 18:14:00,0.67619,0.6762,0.67612,0.67619,1615599997.0
2006-12-11 18:15:00,0.67619,0.67623,0.67614,0.67617,2103200001.0
2006-12-11 18:16:00,0.67619,0.67619,0.67612,0.67612,1094200003.0
2006-12-11 18:17:00,0.67611,0.67615,0.67607,0.6761,737500010.0
2006-12-11 18:18:00,0.67608,0.67612,0.67602,0.67611,800200005.0
2006-12-11 18:19:00,0.67612,0.67619,0.67604,0.67611,674000002.0
2006-12-11 18:20:00,0.67614,0.67619,0.67608,0.67615,548399993.0
2006-12-11 18:21:00,0.67613,0.67613,0.67602,0.6761,704299998.0
2006-12-11 18:22:00,0.67615,0.67618,0.67611,0.67615,1297300002.0
2006-12-11 18:23:00,0.67616,0.67621,0.67611,0.67615,1322500000.0
2006-12-11 18:24:00,0.6761,0.67619,0.67607,0.67612,720099997.0
2006-12-11 18:25:00,0.67612,0.67616,0.67609,0.67612,996700001.0
2006-12-11 18:26:00,0.67615,0.67617,0.6761,0.67615,1160800014.0
2006-12-11 18:27:00,0.67612,0.67618,0.6761,0.6761,784900005.0
2006-12-11 18:28:00,0.67612,0.6763,0.6761,0.6763,606699999.0
2006-12-11 18:29:00,0.67628,0.67628,0.67618,0.67622,859599999.0
2006-12-11 18:30:00,0.6762,0.67626,0.67615,0.67623,795300003.0
2006-12-11 18:31:00,0.67623,0.67633,0.67623,0.67628,457400001.0
2006-12-11 18:32:00,0.6764,0.67643,0.67629,0.6763,683299993.0
2006-12-11 18:33:00,0.67628,0.67638,0.67625,0.67638,1173800002.0
2006-12-11 18:34:00,0.67638,0.67639,0.67628,0.67629,992300001.0
2006-12-11 18:35:00,0.67637,0.67639,0.67629,0.67636,522700001.0
2006-12-11 18:36:00,0.6764,0.67648,0.67638,0.67648,184200000.0
2006-12-11 18:37:00,0.67647,0.67648,0.6764,0.67642,437099999.0
2006-12-11 18:38:00,0.6764,0.67649,0.67639,0.67639,216400002.0
2006-12-11 18:39:00,0.67645,0.67648,0.67643,0.67643,362000003.0
2006-12-11 18:40:00,0.67646,0.67649,0.67639,0.67647,476300000.0
2006-12-11 18:41:00,0.67647,0.67654,0.67643,0.67654,539799999.0
2006-12-11 18:42:00,0.67653,0.67656,0.67647,0.67654,397999998.0
2006-12-11 18:43:00,0.67655,0.67656,0.67646,0.67646,274200002.0
2006-12-11 18:44:00,0.67644,0.67654,0.67643,0.67647,829300005.0
2006-12-11 18:45:00,0.67649,0.67659,0.67646,0.67646,365499998.0
2006-12-11 18:46:00,0.67652,0.67652,0.67643,0.67645,162400001.0
2006-12-11 18:47:00,0.67645,0.67645,0.6763,0.67632,182600003.0
2006-12-11 18:48:00,0.67632,0.67638,0.67628,0.67635,346699998.0
2006-12-11 18:49:00,0.6763,0.67638,0.6763,0.67638,135499999.0
2006-12-11 18:50:00,0.67636,0.67638,0.67632,0.67638,139100000.0
2006-12-11 18:51:00,0.67635,0.67637,0.67631,0.67635,388000000.0
2006-12-11 18:52:00,0.67637,0.67637,0.6763,0.67635,341500004.0
2006-12-11 18:53:00,0.67632,0.67633,0.67622,0.67622,730799997.0
2006-12-11 18:54:00,0.67628,0.67633,0.67626,0.67627,191000002.0
2006-12-11 18:55:00,0.67622,0.67629,0.67621,0.67621,545400000.0
2006-12-11 18:56:00,0.67621,0.67625,0.67617,0.67618,378700005.0
2006-12-11 18:57:00,0.67622,0.6763,0.67622,0.67627,505500000.0
2006-12-11 18:58:00,0.67624,0.67632,0.67612,0.67617,1034000004.0
2006-12-11 18:59:00,0.67615,0.67622,0.67614,0.6762,795900006.0
2006-12-11 19:00:00,0.67616,0.67628,0.67616,0.67628,466399999.0
2006-12-11 19:01:00,0.67639,0.67658,0.67639,0.67656,207899994.0
2006-12-11 19:02:00,0.6765,0.67661,0.67633,0.67639,418900002.0
2006-12-11 19:03:00,0.6763,0.67645,0.6763,0.67633,427999997.0
2006-12-11 19:04:00,0.67631,0.67648,0.67631,0.67635,536300005.0
2006-12-11 19:05:00,0.67633,0.67644,0.6763,0.67638,575800001.0
2006-12-11 19:06:00,0.67627,0.67633,0.67624,0.6763,720199998.0
2006-12-11 19:07:00,0.67637,0.67637,0.6763,0.67632,347799998.0
2006-12-11 19:08:00,0.67639,0.67644,0.67634,0.6764,750099994.0
2006-12-11 19:09:00,0.6764,0.67648,0.6764,0.67648,640399998.0
2006-12-11 19:10:00,0.67647,0.67648,0.67641,0.67645,429399998.0
2006-12-11 19:11:00,0.67642,0.67656,0.67641,0.67656,80700003.0
2006-12-11 19:12:00,0.6765,0.6766,0.67639,0.67639,291599997.0
2006-12-11 19:13:00,0.67641,0.67651,0.67639,0.67646,373700002.0
2006-12-11 19:14:00,0.67651,0.67653,0.67643,0.67643,354700005.0
2006-12-11 19:15:00,0.67643,0.67645,0.67635,0.67641,660100005.0
2006-12-11 19:16:00,0.67645,0.67653,0.67643,0.67653,149499998.0
2006-12-11 19:17:00,0.67657,0.67668,0.67653,0.67668,350499997.0
2006-12-11 19:18:00,0.67666,0.67671,0.67657,0.67671,468800002.0
2006-12-11 19:19:00,0.67668,0.67668,0.67654,0.67657,465499990.0
2006-12-11 19:20:00,0.67652,0.67659,0.67652,0.67653,245500003.0
2006-12-11 19:21:00,0.67652,0.67655,0.6765,0.67653,365000001.0
2006-12-11 19:22:00,0.67653,0.67654,0.67641,0.67645,364799998.0
2006-12-11 19:23:00,0.67642,0.6765,0.67641,0.67649,313200002.0
2006-12-11 19:24:00,0.67649,0.67655,0.67648,0.67653,200299996.0
2006-12-11 19:25:00,0.67653,0.67657,0.67647,0.67652,112599998.0
2006-12-11 19:26:00,0.67651,0.67651,0.67643,0.67646,564599996.0
2006-12-11 19:27:00,0.67645,0.67646,0.67632,0.67632,649299999.0
2006-12-11 19:28:00,0.67632,0.67639,0.67628,0.67639,386600003.0
2006-12-11 19:29:00,0.67643,0.67643,0.67633,0.67643,561000003.0
2006-12-11 19:30:00,0.67645,0.67653,0.67637,0.67653,403500000.0
2006-12-11 19:31:00,0.6765,0.67674,0.6765,0.67673,788999996.0
2006-12-11 19:32:00,0.67674,0.67678,0.67672,0.67677,487499997.0
2006-12-11 19:33:00,0.67672,0.67677,0.6767,0.67677,265300004.0
2006-12-11 19:34:00,0.6768,0.67682,0.67678,0.6768,431000002.0
2006-12-11 19:35:00,0.67675,0.67677,0.67671,0.67675,493800000.0
2006-12-11 19:36:00,0.67674,0.67674,0.67656,0.67666,646700001.0
2006-12-11 19:37:00,0.67665,0.6767,0.6766,0.6766,361200004.0
2006-12-11 19:38:00,0.67662,0.67667,0.67662,0.67663,294699995.0
2006-12-11 19:39:00,0.67663,0.67665,0.6766,0.67665,862100010.0
2006-12-11 19:40:00,0.6766,0.67671,0.67657,0.67657,689100001.0
2006-12-11 19:41:00,0.67659,0.67663,0.67653,0.67655,504900000.0
2006-12-11 19:42:00,0.67651,0.67653,0.67641,0.67653,284199996.0
2006-12-11 19:43:00,0.67654,0.67654,0.67651,0.67654,156299997.0
2006-12-11 19:44:00,0.67653,0.6766,0.67649,0.67649,387400000.0
2006-12-11 19:45:00,0.67652,0.6766,0.67652,0.6766,243399998.0
2006-12-11 19:46:00,0.67665,0.67667,0.67661,0.67661,221000003.0
2006-12-11 19:47:00,0.6766,0.67666,0.67658,0.67666,105500001.0
2006-12-11 19:48:00,0.67666,0.67666,0.67662,0.67665,195800004.0
2006-12-11 19:49:00,0.67662,0.67663,0.67655,0.67663,259499996.0
2006-12-11 19:50:00,0.67661,0.67673,0.67658,0.67673,341800002.0
2006-12-11 19:51:00,0.67675,0.67676,0.67667,0.67675,376999998.0
2006-12-11 19:52:00,0.67675,0.67677,0.67675,0.67675,253100002.0
2006-12-11 19:53:00,0.67668,0.67668,0.67665,0.67665,139000002.0
2006-12-11 19:54:00,0.67665,0.67665,0.6766,0.67665,59500000.0
2006-12-11 19:55:00,0.67661,0.67675,0.67661,0.67675,189500002.0
2006-12-11 19:56:00,0.67672,0.67672,0.67665,0.67669,97900004.0
2006-12-11 19:57:00,0.67675,0.67675,0.67667,0.67672,585600000.0
2006-12-11 19:58:00,0.67673,0.67675,0.67672,0.67672,341000003.0
2006-12-11 19:59:00,0.67673,0.67683,0.67671,0.6768,505900000.0
2006-12-11 20:00:00,0.6769,0.6769,0.67682,0.67687,168900003.0
2006-12-11 20:01:00,0.67687,0.67687,0.67682,0.67682,291900002.0
2006-12-11 20:02:00,0.67683,0.67687,0.67677,0.67677,86700000.0
2006-12-11 20:03:00,0.67681,0.67681,0.67677,0.6768,231000001.0
2006-12-11 20:04:00,0.6768,0.6768,0.67676,0.67676,171099998.0
2006-12-11 20:05:00,0.67677,0.6768,0.67675,0.6768,120299999.0
2006-12-11 20:06:00,0.67677,0.67677,0.67675,0.67676,173599998.0
2006-12-11 20:07:00,0.67673,0.67674,0.67672,0.67672,126600001.0
2006-12-11 20:08:00,0.67675,0.67677,0.67669,0.67671,568499996.0
2006-12-11 20:09:00,0.67668,0.67675,0.67666,0.67675,176600003.0
2006-12-11 20:10:00,0.67672,0.67672,0.67666,0.67672,171699998.0
2006-12-11 20:11:00,0.67673,0.67677,0.67672,0.67675,251000002.0
2006-12-11 20:12:00,0.67675,0.67677,0.67664,0.67671,1049700002.0
2006-12-11 20:13:00,0.67669,0.67677,0.67666,0.67669,294500002.0
2006-12-11 20:14:00,0.67672,0.67683,0.67672,0.67675,426199996.0
2006-12-11 20:15:00,0.67678,0.67681,0.67668,0.6768,1016799987.0
2006-12-11 20:16:00,0.67682,0.67683,0.6768,0.67683,321200003.0
2006-12-11 20:17:00,0.67682,0.67682,0.67672,0.67675,173899997.0
2006-12-11 20:18:00,0.67675,0.67678,0.6767,0.67672,420700001.0
2006-12-11 20:19:00,0.67673,0.67673,0.67665,0.67669,494100003.0
2006-12-11 20:20:00,0.67673,0.67675,0.67669,0.67673,393900006.0
2006-12-11 20:21:00,0.67672,0.67675,0.67672,0.67675,90999997.0
2006-12-11 20:22:00,0.67673,0.67673,0.67668,0.67671,118500002.0
2006-12-11 20:23:00,0.67674,0.67679,0.67672,0.67675,495600004.0
2006-12-11 20:24:00,0.6767,0.67672,0.67666,0.6767,325000001.0
2006-12-11 20:25:00,0.67665,0.67672,0.67665,0.67671,420799998.0
2006-12-11 20:26:00,0.67673,0.67677,0.67668,0.67671,1008800006.0
2006-12-11 20:27:00,0.67673,0.67681,0.6767,0.67677,351499995.0
2006-12-11 20:28:00,0.67678,0.67678,0.67672,0.67675,666200004.0
2006-12-11 20:29:00,0.67676,0.67677,0.67667,0.67671,554499999.0
2006-12-11 20:30:00,0.67673,0.67684,0.67673,0.67676,1647699999.0
2006-12-11 20:31:00,0.67676,0.67685,0.67673,0.67675,1092999997.0
2006-12-11 20:32:00,0.67678,0.67686,0.67674,0.6768,1016699999.0
2006-12-11 20:33:00,0.6768,0.67686,0.67675,0.67675,340399999.0
2006-12-11 20:34:00,0.67673,0.67676,0.67669,0.67675,333700001.0
2006-12-11 20:35:00,0.67678,0.67678,0.6767,0.67671,348200002.0
2006-12-11 20:36:00,0.67672,0.67677,0.67671,0.67672,356399998.0
2006-12-11 20:37:00,0.67673,0.67676,0.67667,0.67676,548900002.0
2006-12-11 20:38:00,0.67674,0.6768,0.6767,0.6767,694600002.0
2006-12-11 20:39:00,0.6767,0.67675,0.6767,0.6767,387499993.0
2006-12-11 20:40:00,0.6767,0.67677,0.6767,0.67674,312299998.0
2006-12-11 20:41:00,0.67675,0.67679,0.67671,0.67675,211700001.0
2006-12-11 20:42:00,0.67675,0.6768,0.67675,0.6768,115199997.0
2006-12-11 20:43:00,0.67677,0.67679,0.67665,0.67665,513000000.0
2006-12-11 20:44:00,0.67674,0.67674,0.67666,0.67672,1076399998.0
2006-12-11 20:45:00,0.67672,0.67674,0.67667,0.67668,580100002.0
2006-12-11 20:46:00,0.67674,0.67675,0.67669,0.67669,194099998.0
2006-12-11 20:47:00,0.67666,0.67675,0.67666,0.67671,518700001.0
2006-12-11 20:48:00,0.67669,0.6768,0.67665,0.67665,736300003.0
2006-12-11 20:49:00,0.67667,0.67673,0.67664,0.67673,380699998.0
2006-12-11 20:50:00,0.67673,0.67673,0.6766,0.67665,1219800000.0
2006-12-11 20:51:00,0.6766,0.67666,0.6766,0.67665,422799996.0
2006-12-11 20:52:00,0.67668,0.67668,0.67657,0.67662,376600002.0
2006-12-11 20:53:00,0.67665,0.67669,0.6766,0.67662,861000003.0
2006-12-11 20:54:00,0.67663,0.67663,0.67651,0.67663,800099990.0
2006-12-11 20:55:00,0.67665,0.67665,0.67657,0.67663,396000003.0
2006-12-11 20:56:00,0.67661,0.67664,0.67652,0.6766,1246199997.0
2006-12-11 20:57:00,0.67657,0.67665,0.67657,0.6766,1394300007.0
2006-12-11 20:58:00,0.6766,0.67669,0.67657,0.6766,624299999.0
2006-12-11 20:59:00,0.6766,0.67665,0.67656,0.67656,1449200012.0
2006-12-11 21:00:00,0.67658,0.67664,0.67655,0.6766,1377699991.0
2006-12-11 21:01:00,0.6766,0.67667,0.67657,0.67665,1199100004.0
2006-12-11 21:02:00,0.67664,0.67664,0.67655,0.67661,488000006.0
2006-12-11 21:03:00,0.67662,0.67667,0.6766,0.67662,608100000.0
2006-12-11 21:04:00,0.67662,0.67663,0.6766,0.67662,345000003.0
2006-12-11 21:05:00,0.6766,0.67665,0.67658,0.67663,748999997.0
2006-12-11 21:06:00,0.67664,0.67665,0.67659,0.67664,594200002.0
2006-12-11 21:07:00,0.67663,0.67665,0.67663,0.67663,41700001.0
2006-12-11 21:08:00,0.67666,0.67668,0.6766,0.67662,151799999.0
2006-12-11 21:09:00,0.67665,0.67671,0.67664,0.67665,440800001.0
2006-12-11 21:10:00,0.67665,0.67665,0.67661,0.67664,238400001.0
2006-12-11 21:11:00,0.67665,0.67665,0.67661,0.67665,164500002.0
2006-12-11 21:12:00,0.67661,0.67665,0.67661,0.67665,95900001.0
2006-12-11 21:13:00,0.67668,0.67675,0.67663,0.67671,401199999.0
2006-12-11 21:14:00,0.67675,0.67677,0.67667,0.67673,695200000.0
2006-12-11 21:15:00,0.67673,0.67675,0.67668,0.67671,419900000.0
2006-12-11 21:16:00,0.67663,0.67667,0.67657,0.67667,346300001.0
2006-12-11 21:17:00,0.67665,0.67668,0.67663,0.67668,205199999.0
2006-12-11 21:18:00,0.67665,0.6767,0.67664,0.6767,187199996.0
2006-12-11 21:19:00,0.67667,0.67672,0.67656,0.67656,576700008.0
2006-12-11 21:20:00,0.67669,0.67671,0.6766,0.67662,1067600007.0
2006-12-11 21:21:00,0.6767,0.6767,0.67661,0.67664,417700005.0
2006-12-11 21:22:00,0.6767,0.67672,0.67663,0.67672,883699991.0
2006-12-11 21:23:00,0.67663,0.67665,0.67658,0.67662,172200003.0
2006-12-11 21:24:00,0.67663,0.67663,0.67655,0.67655,260499997.0
2006-12-11 21:25:00,0.67655,0.67663,0.67654,0.67657,225799996.0
2006-12-11 21:26:00,0.67662,0.67665,0.67662,0.67662,159699997.0
2006-12-11 21:27:00,0.67665,0.67665,0.67663,0.67665,111700000.0
2006-12-11 21:28:00,0.67665,0.67665,0.67657,0.67661,390800001.0
2006-12-11 21:29:00,0.67662,0.67662,0.67654,0.67654,136899998.0
2006-12-11 21:30:00,0.6765,0.67657,0.6765,0.67657,205599998.0
2006-12-11 21:31:00,0.67657,0.67657,0.67652,0.67657,124300000.0
2006-12-11 21:32:00,0.67658,0.6766,0.67655,0.67656,653600001.0
2006-12-11 21:33:00,0.67655,0.67659,0.67651,0.67653,479799993.0
2006-12-11 21:34:00,0.67651,0.67654,0.67647,0.67647,445700002.0
2006-12-11 21:35:00,0.67651,0.67654,0.67648,0.67653,362700002.0
2006-12-11 21:36:00,0.67652,0.67653,0.67649,0.67649,150099999.0
2006-12-11 21:37:00,0.67655,0.67655,0.67653,0.67655,239800000.0
2006-12-11 21:38:00,0.67651,0.67654,0.67648,0.67654,207100004.0
2006-12-11 21:39:00,0.6765,0.67657,0.6765,0.67657,106600000.0
2006-12-11 21:40:00,0.67647,0.67653,0.67642,0.67642,164899998.0
2006-12-11 21:41:00,0.67641,0.67648,0.67641,0.67648,197799998.0
2006-12-11 21:42:00,0.67647,0.67653,0.67647,0.6765,105500000.0
2006-12-11 21:43:00,0.67647,0.67653,0.67645,0.67648,235299998.0
2006-12-11 21:44:00,0.67647,0.67647,0.6764,0.67646,494399996.0
2006-12-11 21:45:00,0.67645,0.67645,0.67645,0.67645,84800001.0
2006-12-11 21:46:00,0.67646,0.67649,0.67646,0.67649,456500000.0
2006-12-11 21:47:00,0.67648,0.67648,0.67642,0.67645,226400001.0
2006-12-11 21:48:00,0.67644,0.67647,0.6764,0.67646,113700000.0
2006-12-11 21:49:00,0.67647,0.67649,0.67647,0.67649,181799999.0
2006-12-11 21:50:00,0.67647,0.67649,0.67643,0.67646,139000002.0
2006-12-11 21:51:00,0.67647,0.6765,0.67646,0.67647,148899999.0
2006-12-11 21:52:00,0.67645,0.67652,0.67645,0.67645,110299999.0
2006-12-11 21:53:00,0.67649,0.67649,0.67643,0.67643,134999997.0
2006-12-11 21:54:00,0.67645,0.67649,0.67643,0.67647,271999996.0
2006-12-11 21:55:00,0.67646,0.67647,0.6764,0.6764,177900001.0
2006-12-11 21:56:00,0.67647,0.6765,0.67645,0.67648,125200000.0
2006-12-11 21:57:00,0.67654,0.6766,0.67652,0.67654,371200000.0
2006-12-11 21:58:00,0.67655,0.67662,0.67655,0.67661,122299998.0
2006-12-11 21:59:00,0.67658,0.67658,0.67648,0.67656,385499997.0
2006-12-11 22:00:00,0.67651,0.67651,0.67642,0.67648,139800002.0
2006-12-11 22:01:00,0.6765,0.67653,0.67643,0.67653,224700000.0
2006-12-11 22:02:00,0.67653,0.67654,0.67645,0.67645,441400004.0
2006-12-11 22:03:00,0.67645,0.67651,0.67645,0.67648,307900002.0
2006-12-11 22:04:00,0.67648,0.67654,0.67644,0.67653,348099993.0
2006-12-11 22:05:00,0.6765,0.67655,0.6765,0.67653,185799998.0
2006-12-11 22:06:00,0.67654,0.67654,0.67647,0.67647,158100002.0
2006-12-11 22:07:00,0.67645,0.67653,0.67645,0.67653,128200001.0
2006-12-11 22:08:00,0.67652,0.67653,0.67646,0.67646,279200000.0
2006-12-11 22:09:00,0.67647,0.67653,0.67647,0.67653,182500000.0
2006-12-11 22:10:00,0.67647,0.67656,0.67646,0.67652,133299998.0
2006-12-11 22:11:00,0.67654,0.67654,0.67647,0.67647,162000000.0
2006-12-11 22:12:00,0.67649,0.67655,0.67647,0.67653,448899998.0
2006-12-11 22:13:00,0.67652,0.67653,0.67652,0.67652,164499998.0
2006-12-11 22:14:00,0.67653,0.67655,0.67652,0.67655,30200000.0
2006-12-11 22:15:00,0.67653,0.67653,0.67646,0.67651,624799996.0
2006-12-11 22:16:00,0.67655,0.67661,0.67653,0.67655,587200005.0
2006-12-11 22:17:00,0.6765,0.67658,0.6765,0.67655,148000000.0
2006-12-11 22:18:00,0.67656,0.67658,0.67654,0.67656,116400000.0
2006-12-11 22:19:00,0.67657,0.67661,0.67657,0.67661,130900002.0
2006-12-11 22:20:00,0.67661,0.67661,0.67653,0.6766,38300000.0
2006-12-11 22:21:00,0.67662,0.67662,0.67657,0.6766,397099998.0
2006-12-11 22:22:00,0.6766,0.6766,0.67654,0.67655,430199993.0
2006-12-11 22:23:00,0.67652,0.67656,0.67647,0.67647,368600000.0
2006-12-11 22:24:00,0.67652,0.67655,0.67648,0.67652,376300000.0
2006-12-11 22:25:00,0.6765,0.67655,0.6765,0.67655,296499999.0
2006-12-11 22:26:00,0.67652,0.67656,0.67652,0.67656,326000002.0
2006-12-11 22:27:00,0.67656,0.67656,0.67655,0.67656,151100001.0
2006-12-11 22:28:00,0.67655,0.67656,0.6765,0.6765,191500003.0
2006-12-11 22:29:00,0.67655,0.67659,0.67647,0.67647,404900003.0
2006-12-11 22:30:00,0.67649,0.67654,0.67649,0.67652,106600002.0
2006-12-11 22:31:00,0.67651,0.67651,0.67645,0.67645,55600001.0
2006-12-11 22:32:00,0.67651,0.67657,0.67651,0.67655,334500006.0
2006-12-11 22:33:00,0.67655,0.67655,0.67648,0.67653,205900001.0
2006-12-11 22:34:00,0.67653,0.67653,0.67646,0.67649,230999996.0
2006-12-11 22:35:00,0.6765,0.6765,0.67644,0.67649,171900000.0
2006-12-11 22:36:00,0.6765,0.67655,0.6765,0.67651,80300002.0
2006-12-11 22:37:00,0.67651,0.67655,0.6765,0.6765,413800002.0
2006-12-11 22:38:00,0.67649,0.67653,0.67649,0.67652,82400000.0
2006-12-11 22:39:00,0.67651,0.67651,0.67647,0.67651,242800002.0
2006-12-11 22:40:00,0.6765,0.67654,0.67646,0.6765,398100002.0
2006-12-11 22:41:00,0.67655,0.67663,0.67652,0.67663,180000001.0
2006-12-11 22:42:00,0.67657,0.67663,0.67657,0.6766,175600000.0
2006-12-11 22:43:00,0.67661,0.67663,0.67656,0.67663,167000001.0
2006-12-11 22:44:00,0.67665,0.67665,0.67662,0.67665,85300000.0
2006-12-11 22:45:00,0.67666,0.67666,0.67653,0.6766,128699997.0
2006-12-11 22:46:00,0.67659,0.67662,0.67654,0.67658,55799998.0
2006-12-11 22:47:00,0.67661,0.67663,0.67652,0.67652,82800001.0
2006-12-11 22:48:00,0.67648,0.67654,0.67645,0.67648,338700001.0
2006-12-11 22:49:00,0.67656,0.67656,0.67646,0.67648,84900002.0
2006-12-11 22:50:00,0.67655,0.67657,0.67652,0.67652,53499999.0
2006-12-11 22:51:00,0.67653,0.67653,0.6765,0.67653,107200000.0
2006-12-11 22:52:00,0.67652,0.67652,0.67645,0.67645,173100004.0
2006-12-11 22:53:00,0.67644,0.6765,0.67642,0.6765,142799998.0
2006-12-11 22:54:00,0.67653,0.67658,0.67653,0.67653,146100002.0
2006-12-11 22:55:00,0.67655,0.67659,0.67651,0.67659,163600004.0
2006-12-11 22:56:00,0.67653,0.67653,0.67647,0.67652,167100001.0
2006-12-11 22:57:00,0.67649,0.67651,0.67637,0.67639,163600005.0
2006-12-11 22:58:00,0.67637,0.67642,0.67632,0.67636,405400007.0
2006-12-11 22:59:00,0.67633,0.67639,0.67623,0.67623,435499997.0
2006-12-11 23:00:00,0.67608,0.67641,0.67608,0.67638,205100001.0
2006-12-11 23:01:00,0.67643,0.67643,0.67639,0.67641,195599998.0
2006-12-11 23:02:00,0.6764,0.67645,0.6764,0.67642,168400002.0
2006-12-11 23:03:00,0.67644,0.67644,0.67638,0.6764,144300002.0
2006-12-11 23:04:00,0.67647,0.67652,0.67647,0.6765,109400000.0
2006-12-11 23:05:00,0.67646,0.67646,0.67639,0.67639,119700001.0
2006-12-11 23:06:00,0.6764,0.67646,0.67639,0.67645,100099999.0
2006-12-11 23:07:00,0.67642,0.67648,0.67636,0.67643,88399999.0
2006-12-11 23:08:00,0.6764,0.67645,0.6764,0.67642,105199998.0
2006-12-11 23:09:00,0.67645,0.67647,0.6764,0.67645,169600000.0
2006-12-11 23:10:00,0.67641,0.67643,0.67636,0.67643,219600001.0
2006-12-11 23:11:00,0.67646,0.67646,0.67635,0.67637,260900004.0
2006-12-11 23:12:00,0.67638,0.67643,0.67636,0.6764,137999998.0
2006-12-11 23:13:00,0.67632,0.67639,0.67632,0.67639,110799999.0
2006-12-11 23:14:00,0.67638,0.67641,0.67633,0.67633,238800003.0
2006-12-11 23:15:00,0.67632,0.67635,0.67629,0.67631,38699999.0
2006-12-11 23:16:00,0.6763,0.6763,0.67628,0.67628,22399999.0
2006-12-11 23:17:00,0.67633,0.67637,0.67626,0.67637,131100001.0
2006-12-11 23:18:00,0.67633,0.67634,0.67631,0.67631,55000001.0
2006-12-11 23:19:00,0.67641,0.67641,0.67635,0.67635,66100000.0
2006-12-11 23:20:00,0.67634,0.67643,0.67634,0.67643,73099998.0
2006-12-11 23:21:00,0.67646,0.67646,0.67638,0.67638,144700001.0
2006-12-11 23:22:00,0.67647,0.67647,0.67647,0.67647,16000000.0
2006-12-11 23:23:00,0.67643,0.67643,0.67628,0.67628,205599998.0
2006-12-11 23:24:00,0.67635,0.67635,0.67631,0.67631,16700000.0
2006-12-11 23:25:00,0.6763,0.67635,0.6763,0.67635,18200000.0
2006-12-11 23:26:00,0.6763,0.67634,0.67628,0.67634,223500002.0
2006-12-11 23:27:00,0.67632,0.67632,0.67632,0.67632,7200000.0
2006-12-11 23:28:00,0.67636,0.67636,0.67632,0.67632,68800000.0
2006-12-11 23:29:00,0.6763,0.67639,0.67629,0.67631,227199996.0
2006-12-11 23:30:00,0.67635,0.67641,0.67628,0.67632,202199999.0
2006-12-11 23:31:00,0.67632,0.67632,0.67624,0.6763,147599998.0
2006-12-11 23:32:00,0.67635,0.67641,0.67635,0.67637,87399998.0
2006-12-11 23:33:00,0.67637,0.67637,0.67626,0.6763,102400001.0
2006-12-11 23:34:00,0.67632,0.67635,0.67627,0.67629,141900000.0
2006-12-11 23:35:00,0.67634,0.6764,0.67634,0.6764,202600004.0
2006-12-11 23:36:00,0.67636,0.67643,0.67634,0.67643,159800001.0
2006-12-11 23:37:00,0.67641,0.67646,0.6764,0.6764,77400002.0
2006-12-11 23:38:00,0.67636,0.67644,0.6763,0.6763,53500001.0
2006-12-11 23:39:00,0.67633,0.67642,0.67633,0.6764,128999999.0
2006-12-11 23:40:00,0.67642,0.67642,0.67641,0.67641,66200001.0
2006-12-11 23:41:00,0.67643,0.67643,0.67638,0.67639,67700000.0
2006-12-11 23:42:00,0.6764,0.67644,0.6764,0.67644,81400002.0
2006-12-11 23:43:00,0.67639,0.67639,0.67632,0.67632,95000002.0
2006-12-11 23:44:00,0.67628,0.67633,0.67628,0.67633,144399999.0
2006-12-11 23:45:00,0.67632,0.67635,0.67632,0.67635,94100001.0
2006-12-11 23:46:00,0.67633,0.67633,0.67627,0.67631,99800001.0
2006-12-11 23:47:00,0.67632,0.67632,0.67626,0.67626,73399997.0
2006-12-11 23:48:00,0.67623,0.6763,0.67613,0.67613,95100002.0
2006-12-11 23:49:00,0.67612,0.67622,0.67608,0.67617,254200000.0
2006-12-11 23:50:00,0.67617,0.67619,0.67605,0.6761,187299998.0
2006-12-11 23:51:00,0.67611,0.67611,0.67602,0.67609,234300002.0
2006-12-11 23:52:00,0.67608,0.67608,0.67598,0.67603,78100001.0
2006-12-11 23:53:00,0.67599,0.67599,0.67592,0.67592,202000001.0
2006-12-11 23:54:00,0.67599,0.6761,0.67599,0.67602,256200002.0
2006-12-11 23:55:00,0.67604,0.67604,0.67599,0.676,114200000.0
2006-12-11 23:56:00,0.67597,0.676,0.67593,0.67597,263599997.0
2006-12-11 23:57:00,0.67603,0.67604,0.67597,0.67597,108300001.0
2006-12-11 23:58:00,0.67595,0.676,0.67571,0.676,135099999.0
2006-12-11 23:59:00,0.67589,0.67593,0.67585,0.67589,137599999.0
2006-12-12 00:00:00,0.67565,0.67584,0.67565,0.67578,71600001.0
2006-12-12 00:01:00,0.67581,0.67595,0.6758,0.67595,128100000.0
2006-12-12 00:02:00,0.67592,0.67592,0.67584,0.67587,209399995.0
2006-12-12 00:03:00,0.67592,0.676,0.67591,0.67591,240500002.0
2006-12-12 00:04:00,0.67595,0.67597,0.67595,0.67597,70199996.0
2006-12-12 00:05:00,0.67593,0.67596,0.67593,0.67596,96000003.0
2006-12-12 00:06:00,0.67595,0.67604,0.67595,0.676,75700000.0
2006-12-12 00:07:00,0.67605,0.67605,0.67598,0.676,139099998.0
2006-12-12 00:08:00,0.67603,0.67606,0.67598,0.67598,244499999.0
2006-12-12 00:09:00,0.67598,0.67598,0.6759,0.67592,124900000.0
2006-12-12 00:10:00,0.67593,0.67601,0.67589,0.67598,77599999.0
2006-12-12 00:11:00,0.67605,0.67608,0.67599,0.67599,32900000.0
2006-12-12 00:12:00,0.67603,0.67606,0.67602,0.67603,71899998.0
2006-12-12 00:13:00,0.67601,0.67604,0.676,0.67602,152499999.0
2006-12-12 00:14:00,0.67603,0.67603,0.67602,0.67602,126999997.0
2006-12-12 00:15:00,0.67608,0.67608,0.67602,0.67605,110499999.0
2006-12-12 00:16:00,0.67603,0.67605,0.67603,0.67605,101700001.0
2006-12-12 00:17:00,0.67607,0.67607,0.67604,0.67605,164300000.0
2006-12-12 00:18:00,0.67607,0.67609,0.67601,0.67602,136700000.0
2006-12-12 00:19:00,0.67602,0.67602,0.67595,0.67602,343100004.0
2006-12-12 00:20:00,0.67603,0.67606,0.67599,0.67599,165900002.0
2006-12-12 00:21:00,0.67602,0.67603,0.67598,0.67598,103000001.0
2006-12-12 00:22:00,0.676,0.67618,0.676,0.67618,74999999.0
2006-12-12 00:23:00,0.67612,0.67623,0.67608,0.67623,240500004.0
2006-12-12 00:24:00,0.67618,0.67618,0.67608,0.67608,100699999.0
2006-12-12 00:25:00,0.67613,0.67616,0.67606,0.67606,147700000.0
2006-12-12 00:26:00,0.67605,0.67612,0.676,0.67607,229900004.0
2006-12-12 00:27:00,0.67604,0.67604,0.67593,0.67598,153400001.0
2006-12-12 00:28:00,0.67597,0.67601,0.67597,0.67597,216499999.0
2006-12-12 00:29:00,0.67602,0.67607,0.67601,0.67603,88399999.0
2006-12-12 00:30:00,0.67608,0.67611,0.67602,0.67605,156999998.0
2006-12-12 00:31:00,0.67605,0.67613,0.67605,0.67613,107800002.0
2006-12-12 00:32:00,0.67609,0.67615,0.67605,0.67615,59100001.0
2006-12-12 00:33:00,0.67608,0.67615,0.67608,0.67615,198799999.0
2006-12-12 00:34:00,0.67605,0.67613,0.67605,0.6761,131400002.0
2006-12-12 00:35:00,0.67605,0.67615,0.67605,0.67615,88999999.0
2006-12-12 00:36:00,0.67611,0.67611,0.67609,0.67609,52099999.0
2006-12-12 00:37:00,0.67615,0.67615,0.67609,0.67609,227799999.0
2006-12-12 00:38:00,0.67609,0.6761,0.67609,0.6761,29500001.0
2006-12-12 00:39:00,0.6761,0.67615,0.6761,0.67615,16200000.0
2006-12-12 00:40:00,0.67614,0.67614,0.67605,0.67605,88499998.0
2006-12-12 00:41:00,0.67605,0.67613,0.67604,0.6761,321599998.0
2006-12-12 00:42:00,0.67607,0.67612,0.67606,0.67607,230899999.0
2006-12-12 00:43:00,0.67607,0.67613,0.67607,0.67609,177899997.0
2006-12-12 00:44:00,0.67621,0.67621,0.67611,0.67613,63699999.0
2006-12-12 00:45:00,0.67613,0.67613,0.6761,0.6761,16800000.0
2006-12-12 00:46:00,0.67611,0.67614,0.67609,0.67613,167500001.0
2006-12-12 00:47:00,0.67613,0.67613,0.67611,0.67611,137500001.0
2006-12-12 00:48:00,0.67608,0.67612,0.67608,0.67612,123900000.0
2006-12-12 00:49:00,0.67617,0.67617,0.6761,0.6761,65600000.0
2006-12-12 00:50:00,0.67613,0.67615,0.67607,0.67612,231399994.0
2006-12-12 00:51:00,0.67616,0.67623,0.67613,0.67622,115899998.0
2006-12-12 00:52:00,0.67619,0.67623,0.67619,0.67619,27100000.0
2006-12-12 00:53:00,0.67619,0.67621,0.67613,0.6762,161300001.0
2006-12-12 00:54:00,0.67618,0.67618,0.6761,0.67612,173099999.0
2006-12-12 00:55:00,0.67616,0.67619,0.67613,0.67613,199399995.0
2006-12-12 00:56:00,0.6761,0.67615,0.67607,0.67612,118000000.0
2006-12-12 00:57:00,0.67612,0.67617,0.6761,0.67617,178600001.0
2006-12-12 00:58:00,0.67619,0.67623,0.67619,0.67623,64300001.0
2006-12-12 00:59:00,0.67622,0.67625,0.67619,0.67622,169600003.0
2006-12-12 01:00:00,0.67619,0.67619,0.67618,0.67618,17700000.0
2006-12-12 01:01:00,0.67613,0.67613,0.67607,0.67607,54200001.0
2006-12-12 01:02:00,0.67606,0.67606,0.67604,0.67604,45700002.0
2006-12-12 01:03:00,0.67605,0.67605,0.67598,0.676,234600003.0
2006-12-12 01:04:00,0.67604,0.67606,0.67602,0.67605,155500000.0
2006-12-12 01:05:00,0.67601,0.67612,0.67601,0.67611,166400001.0
2006-12-12 01:06:00,0.6761,0.6761,0.67607,0.6761,130400000.0
2006-12-12 01:07:00,0.67607,0.67613,0.67602,0.67602,90300002.0
2006-12-12 01:08:00,0.67606,0.67621,0.67606,0.67611,189500004.0
2006-12-12 01:09:00,0.67611,0.67614,0.67607,0.67613,195100002.0
2006-12-12 01:10:00,0.67618,0.67627,0.67618,0.67625,165400004.0
2006-12-12 01:11:00,0.67627,0.67627,0.67621,0.67621,78500000.0
2006-12-12 01:12:00,0.67614,0.67614,0.67609,0.67613,222899999.0
2006-12-12 01:13:00,0.6761,0.6761,0.67601,0.67609,114699998.0
2006-12-12 01:14:00,0.67607,0.67611,0.67602,0.67604,159099997.0
2006-12-12 01:15:00,0.67602,0.67608,0.67602,0.67608,95599998.0
2006-12-12 01:16:00,0.67599,0.67599,0.67592,0.67595,139899999.0
2006-12-12 01:17:00,0.67597,0.67598,0.67596,0.67596,58300000.0
2006-12-12 01:18:00,0.67595,0.676,0.67592,0.67598,114900000.0
2006-12-12 01:19:00,0.67599,0.67599,0.67595,0.67595,115099997.0
2006-12-12 01:20:00,0.676,0.67612,0.67599,0.67602,192000001.0
2006-12-12 01:21:00,0.67593,0.676,0.67593,0.676,101200001.0
2006-12-12 01:22:00,0.67602,0.67606,0.67597,0.67597,115900002.0
2006-12-12 01:23:00,0.67598,0.67598,0.67594,0.67594,32800000.0
2006-12-12 01:24:00,0.67591,0.67596,0.67591,0.67592,139200001.0
2006-12-12 01:25:00,0.67592,0.67592,0.6759,0.67591,72700000.0
2006-12-12 01:26:00,0.67592,0.67592,0.67586,0.67586,111099999.0
2006-12-12 01:27:00,0.67592,0.67592,0.67587,0.6759,96199997.0
2006-12-12 01:28:00,0.67595,0.676,0.67591,0.67593,134600000.0
2006-12-12 01:29:00,0.676,0.67609,0.676,0.67609,95500000.0
2006-12-12 01:30:00,0.67601,0.67602,0.67601,0.67602,95200001.0
2006-12-12 01:31:00,0.67597,0.67608,0.67597,0.67605,77500001.0
2006-12-12 01:32:00,0.67603,0.67603,0.67595,0.67595,109899998.0
2006-12-12 01:33:00,0.67597,0.67605,0.6759,0.67595,147600000.0
2006-12-12 01:34:00,0.67597,0.67602,0.67597,0.67598,68400001.0
2006-12-12 01:35:00,0.67602,0.67602,0.67587,0.67587,105899998.0
2006-12-12 01:36:00,0.6759,0.67597,0.67589,0.67589,140799996.0
2006-12-12 01:37:00,0.6759,0.67593,0.67584,0.67593,270499996.0
2006-12-12 01:38:00,0.67592,0.67598,0.67588,0.67589,125399997.0
2006-12-12 01:39:00,0.67592,0.67592,0.67582,0.67584,170000003.0
2006-12-12 01:40:00,0.67579,0.67584,0.67578,0.67578,76900001.0
2006-12-12 01:41:00,0.67578,0.67586,0.67578,0.67578,177900000.0
2006-12-12 01:42:00,0.6758,0.67585,0.67577,0.67577,134600000.0
2006-12-12 01:43:00,0.67582,0.67582,0.67581,0.67581,55800001.0
2006-12-12 01:44:00,0.67584,0.67584,0.67577,0.67581,218300003.0
2006-12-12 01:45:00,0.67583,0.67583,0.67577,0.67577,201899997.0
2006-12-12 01:46:00,0.67576,0.67579,0.67568,0.67575,173700003.0
2006-12-12 01:47:00,0.67573,0.67574,0.67572,0.67574,15100000.0
2006-12-12 01:48:00,0.67568,0.67572,0.67561,0.67572,150900004.0
2006-12-12 01:49:00,0.67569,0.67573,0.67566,0.67566,102899998.0
2006-12-12 01:50:00,0.67571,0.6758,0.67571,0.67573,176800004.0
2006-12-12 01:51:00,0.67573,0.67575,0.67567,0.67575,170900000.0
2006-12-12 01:52:00,0.67573,0.67573,0.67567,0.67572,70400001.0
2006-12-12 01:53:00,0.67564,0.67575,0.67564,0.67573,110299998.0
2006-12-12 01:54:00,0.6757,0.67573,0.6756,0.67564,133900004.0
2006-12-12 01:55:00,0.67566,0.67573,0.67566,0.67573,86700003.0
2006-12-12 01:56:00,0.67574,0.67577,0.67571,0.67573,243700000.0
2006-12-12 01:57:00,0.67574,0.67578,0.67573,0.67578,160299997.0
2006-12-12 01:58:00,0.67582,0.67592,0.67582,0.6759,102800000.0
2006-12-12 01:59:00,0.67591,0.67592,0.67589,0.67592,126899999.0
2006-12-12 02:00:00,0.67584,0.67588,0.67582,0.67582,142899997.0
2006-12-12 02:01:00,0.67591,0.67595,0.67588,0.67591,273600002.0
2006-12-12 02:02:00,0.67586,0.6759,0.67586,0.6759,209199999.0
2006-12-12 02:03:00,0.67581,0.67581,0.67581,0.67581,35099999.0
2006-12-12 02:04:00,0.67578,0.67579,0.67567,0.67579,100499998.0
2006-12-12 02:05:00,0.67582,0.67582,0.67567,0.67582,137400000.0
2006-12-12 02:06:00,0.67581,0.67588,0.67579,0.6758,126100000.0
2006-12-12 02:07:00,0.67585,0.67589,0.6758,0.67585,277500002.0
2006-12-12 02:08:00,0.67588,0.67597,0.67588,0.6759,174800000.0
2006-12-12 02:09:00,0.67595,0.67595,0.67589,0.67591,132599999.0
2006-12-12 02:10:00,0.67592,0.67603,0.67592,0.676,123600002.0
2006-12-12 02:11:00,0.67593,0.67597,0.6759,0.67595,133100004.0
2006-12-12 02:12:00,0.6759,0.67592,0.6759,0.67592,61100000.0
2006-12-12 02:13:00,0.67585,0.67596,0.67585,0.67596,34900000.0
2006-12-12 02:14:00,0.6759,0.67595,0.67589,0.67589,70300001.0
2006-12-12 02:15:00,0.67589,0.676,0.67589,0.67596,114399999.0
2006-12-12 02:16:00,0.67594,0.67595,0.67588,0.67593,180299997.0
2006-12-12 02:17:00,0.6759,0.67591,0.67586,0.67587,117799999.0
2006-12-12 02:18:00,0.67582,0.67586,0.67575,0.6758,176400001.0
2006-12-12 02:19:00,0.67582,0.67582,0.67571,0.67575,145199999.0
2006-12-12 02:20:00,0.67575,0.67584,0.67575,0.6758,74300001.0
2006-12-12 02:21:00,0.67576,0.67582,0.67576,0.67577,110400001.0
2006-12-12 02:22:00,0.6758,0.67587,0.6758,0.67587,168600002.0
2006-12-12 02:23:00,0.67587,0.67591,0.67584,0.67591,131200003.0
2006-12-12 02:24:00,0.67592,0.676,0.67586,0.676,65000000.0
2006-12-12 02:25:00,0.67598,0.67599,0.67589,0.67599,185399995.0
2006-12-12 02:26:00,0.67601,0.67601,0.67596,0.67596,166100001.0
2006-12-12 02:27:00,0.67594,0.67603,0.67591,0.67592,141800003.0
2006-12-12 02:28:00,0.67598,0.676,0.67587,0.67587,210800003.0
2006-12-12 02:29:00,0.67585,0.67594,0.6758,0.67592,155700001.0
2006-12-12 02:30:00,0.67589,0.67593,0.67586,0.67593,106100002.0
2006-12-12 02:31:00,0.67588,0.6759,0.67584,0.67586,124600002.0
2006-12-12 02:32:00,0.67587,0.67598,0.67587,0.67598,106800000.0
2006-12-12 02:33:00,0.67602,0.67603,0.67595,0.67595,78099999.0
2006-12-12 02:34:00,0.67597,0.67604,0.67597,0.67604,84999999.0
2006-12-12 02:35:00,0.67603,0.67603,0.67597,0.67597,42199998.0
2006-12-12 02:36:00,0.67599,0.67602,0.67594,0.67598,134000002.0
2006-12-12 02:37:00,0.67598,0.67604,0.67598,0.67604,64500000.0
2006-12-12 02:38:00,0.67605,0.67605,0.676,0.67603,62500000.0
2006-12-12 02:39:00,0.67602,0.67602,0.67596,0.67596,77200000.0
2006-12-12 02:40:00,0.67602,0.67604,0.67597,0.67601,133899998.0
2006-12-12 02:41:00,0.67593,0.67595,0.67588,0.67595,160600003.0
2006-12-12 02:42:00,0.67588,0.67594,0.67583,0.67594,196400000.0
2006-12-12 02:43:00,0.67594,0.67594,0.67584,0.67584,43800000.0
2006-12-12 02:44:00,0.67589,0.67598,0.67589,0.67598,135800000.0
2006-12-12 02:45:00,0.67596,0.676,0.67591,0.67591,83200000.0
2006-12-12 02:46:00,0.67588,0.676,0.67588,0.676,103200000.0
2006-12-12 02:47:00,0.67595,0.67595,0.67587,0.6759,116099997.0
2006-12-12 02:48:00,0.67594,0.67597,0.6759,0.6759,82000000.0
2006-12-12 02:49:00,0.67588,0.67589,0.67581,0.67587,85599997.0
2006-12-12 02:50:00,0.67587,0.6759,0.67585,0.67587,161800000.0
2006-12-12 02:51:00,0.67585,0.67585,0.67582,0.67584,114000002.0
2006-12-12 02:52:00,0.67585,0.67588,0.67582,0.67583,55900001.0
2006-12-12 02:53:00,0.67582,0.67593,0.67582,0.67593,83100002.0
2006-12-12 02:54:00,0.67595,0.67609,0.67595,0.67606,139900002.0
2006-12-12 02:55:00,0.67602,0.67604,0.67594,0.67594,173499998.0
2006-12-12 02:56:00,0.67591,0.67593,0.67588,0.67593,70899999.0
2006-12-12 02:57:00,0.67596,0.67606,0.67593,0.67593,136599996.0
2006-12-12 02:58:00,0.67598,0.67609,0.67592,0.67608,190200000.0
2006-12-12 02:59:00,0.67604,0.67605,0.67597,0.67602,196600002.0
2006-12-12 03:00:00,0.67601,0.67601,0.67592,0.67593,207300004.0
2006-12-12 03:01:00,0.6759,0.676,0.6759,0.67599,144499996.0
2006-12-12 03:02:00,0.67606,0.67609,0.67606,0.67609,46199998.0
2006-12-12 03:03:00,0.67612,0.67614,0.67609,0.67612,85499998.0
2006-12-12 03:04:00,0.67611,0.67612,0.67605,0.67605,283999998.0
2006-12-12 03:05:00,0.67607,0.67611,0.67598,0.676,142200002.0
2006-12-12 03:06:00,0.67603,0.6761,0.67601,0.6761,147700000.0
2006-12-12 03:07:00,0.67606,0.67612,0.67606,0.67607,213300001.0
2006-12-12 03:08:00,0.67603,0.67603,0.67603,0.67603,58900000.0
2006-12-12 03:09:00,0.67604,0.67604,0.67595,0.67595,59800000.0
2006-12-12 03:10:00,0.67607,0.67609,0.67602,0.67605,134200000.0
2006-12-12 03:11:00,0.676,0.67605,0.676,0.676,82900003.0
2006-12-12 03:12:00,0.67598,0.67603,0.67595,0.67601,82700002.0
2006-12-12 03:13:00,0.67598,0.67598,0.67587,0.6759,131099999.0
2006-12-12 03:14:00,0.6759,0.6759,0.67587,0.67587,8700000.0
2006-12-12 03:15:00,0.67588,0.67588,0.67582,0.67582,33400001.0
2006-12-12 03:16:00,0.67593,0.67593,0.67582,0.67587,141200001.0
2006-12-12 03:17:00,0.67595,0.67595,0.67591,0.67592,93300002.0
2006-12-12 03:18:00,0.67595,0.67602,0.67595,0.67602,137399995.0
2006-12-12 03:19:00,0.67604,0.67604,0.67597,0.67597,199999999.0
2006-12-12 03:20:00,0.67598,0.67598,0.67592,0.67592,73099998.0
2006-12-12 03:21:00,0.6759,0.67597,0.6759,0.67597,38300000.0
2006-12-12 03:22:00,0.67593,0.67593,0.67585,0.67585,102300001.0
2006-12-12 03:23:00,0.67587,0.67591,0.67587,0.67591,99100002.0
2006-12-12 03:24:00,0.67595,0.67595,0.67595,0.67595,8800000.0
2006-12-12 03:25:00,0.67594,0.67597,0.6759,0.67592,229500000.0
2006-12-12 03:26:00,0.67594,0.67599,0.67592,0.67597,196299998.0
2006-12-12 03:27:00,0.67591,0.67601,0.6759,0.67601,153399999.0
2006-12-12 03:28:00,0.67597,0.676,0.67593,0.67593,105300001.0
2006-12-12 03:29:00,0.6759,0.67599,0.6759,0.67598,126699996.0
2006-12-12 03:30:00,0.67596,0.67596,0.67585,0.67585,8000000.0
2006-12-12 03:31:00,0.67588,0.67595,0.67588,0.67588,142700002.0
2006-12-12 03:32:00,0.67587,0.67595,0.67587,0.67595,8700000.0
2006-12-12 03:33:00,0.67587,0.67587,0.67587,0.67587,8000000.0
2006-12-12 03:34:00,0.67595,0.67595,0.6759,0.67593,209800003.0
2006-12-12 03:35:00,0.67586,0.67589,0.67566,0.67572,67999998.0
2006-12-12 03:36:00,0.67591,0.67592,0.67588,0.6759,149899999.0
2006-12-12 03:37:00,0.67596,0.67602,0.67595,0.67595,90000001.0
2006-12-12 03:38:00,0.67595,0.67595,0.6759,0.6759,108000000.0
2006-12-12 03:39:00,0.6759,0.67595,0.6759,0.67595,5300000.0
2006-12-12 03:40:00,0.67592,0.67595,0.67592,0.67595,48600001.0
2006-12-12 03:41:00,0.67594,0.67594,0.67592,0.67592,23500000.0
2006-12-12 03:42:00,0.6759,0.6759,0.67587,0.6759,41400000.0
2006-12-12 03:43:00,0.67592,0.67593,0.67592,0.67593,35399998.0
2006-12-12 03:44:00,0.6759,0.67598,0.67578,0.67578,93800000.0
2006-12-12 03:45:00,0.67592,0.67595,0.67592,0.67595,26200001.0
2006-12-12 03:46:00,0.67592,0.67592,0.67592,0.67592,37899998.0
2006-12-12 03:47:00,0.67592,0.67592,0.67592,0.67592,24100000.0
2006-12-12 03:48:00,0.67595,0.6761,0.67583,0.67602,191400005.0
2006-12-12 03:49:00,0.67588,0.67603,0.67574,0.67596,177499998.0
2006-12-12 03:50:00,0.6759,0.6759,0.6759,0.6759,32000001.0
2006-12-12 03:51:00,0.67588,0.6759,0.67588,0.6759,63900002.0
2006-12-12 03:52:00,0.67591,0.67591,0.67587,0.67587,45899999.0
2006-12-12 03:53:00,0.6759,0.6759,0.67586,0.67587,45300001.0
2006-12-12 03:54:00,0.6759,0.6759,0.67582,0.67582,141400001.0
2006-12-12 03:55:00,0.67586,0.6759,0.67582,0.67582,92600003.0
2006-12-12 03:56:00,0.67582,0.67582,0.67576,0.67576,37400001.0
2006-12-12 03:57:00,0.67577,0.67577,0.67574,0.67574,21900000.0
2006-12-12 03:58:00,0.67564,0.67582,0.67564,0.6758,166800000.0
2006-12-12 03:59:00,0.67585,0.67585,0.67578,0.67578,61799998.0
2006-12-12 04:00:00,0.67586,0.67586,0.6758,0.67581,103199997.0
2006-12-12 04:01:00,0.6758,0.67583,0.6758,0.67582,108899999.0
2006-12-12 04:02:00,0.67578,0.67582,0.67576,0.67582,116400001.0
2006-12-12 04:03:00,0.67585,0.67585,0.67578,0.67578,113200000.0
2006-12-12 04:04:00,0.6758,0.67585,0.67579,0.67583,171700004.0
2006-12-12 04:05:00,0.67577,0.67577,0.67569,0.67576,125499999.0
2006-12-12 04:06:00,0.67573,0.67573,0.67573,0.67573,36299999.0
2006-12-12 04:07:00,0.6757,0.6757,0.6757,0.6757,44999998.0
2006-12-12 04:08:00,0.6757,0.67576,0.67568,0.67576,211300003.0
2006-12-12 04:09:00,0.67578,0.67578,0.67574,0.67574,28600000.0
2006-12-12 04:10:00,0.67578,0.6758,0.67572,0.6758,141699999.0
2006-12-12 04:11:00,0.67578,0.6758,0.67571,0.67571,103299999.0
2006-12-12 04:12:00,0.67576,0.67578,0.67572,0.67572,162900003.0
2006-12-12 04:13:00,0.67573,0.67575,0.67569,0.67575,176100001.0
2006-12-12 04:14:00,0.67574,0.67578,0.67571,0.67575,170399997.0
2006-12-12 04:15:00,0.67575,0.67583,0.67575,0.67581,114199997.0
2006-12-12 04:16:00,0.6758,0.67583,0.6758,0.67583,20600000.0
2006-12-12 04:17:00,0.67581,0.67586,0.67579,0.67585,104499998.0
2006-12-12 04:18:00,0.67578,0.67592,0.67578,0.67592,74900001.0
2006-12-12 04:19:00,0.67593,0.67597,0.67587,0.67587,206000001.0
2006-12-12 04:20:00,0.67592,0.67594,0.67589,0.67589,150900005.0
2006-12-12 04:21:00,0.67593,0.676,0.67593,0.67595,84700000.0
2006-12-12 04:22:00,0.67593,0.67593,0.67584,0.67588,288100004.0
2006-12-12 04:23:00,0.67596,0.67596,0.67588,0.67592,182699995.0
2006-12-12 04:24:00,0.67588,0.67593,0.67586,0.67593,219600003.0
2006-12-12 04:25:00,0.67595,0.67595,0.67595,0.67595,57399999.0
2006-12-12 04:26:00,0.67588,0.67595,0.67588,0.67595,91899999.0
2006-12-12 04:27:00,0.67588,0.67597,0.67586,0.67593,141999998.0
2006-12-12 04:28:00,0.67593,0.67593,0.67589,0.6759,172200001.0
2006-12-12 04:29:00,0.67591,0.67595,0.67588,0.6759,122000003.0
2006-12-12 04:30:00,0.67595,0.67603,0.67595,0.67595,189199998.0
2006-12-12 04:31:00,0.67594,0.67602,0.67594,0.67601,102200000.0
2006-12-12 04:32:00,0.67602,0.67602,0.67592,0.67593,208000002.0
2006-12-12 04:33:00,0.67591,0.67592,0.67585,0.6759,134200002.0
2006-12-12 04:34:00,0.67589,0.67592,0.67589,0.67592,177799997.0
2006-12-12 04:35:00,0.67595,0.67595,0.67592,0.67592,27800001.0
2006-12-12 04:36:00,0.67594,0.67594,0.67584,0.67589,49200000.0
2006-12-12 04:37:00,0.67583,0.67592,0.67583,0.67585,160500000.0
2006-12-12 04:38:00,0.67587,0.67595,0.67586,0.67595,45100001.0
2006-12-12 04:39:00,0.67593,0.67593,0.67586,0.6759,269500000.0
2006-12-12 04:40:00,0.67594,0.67594,0.67594,0.67594,46700001.0
2006-12-12 04:41:00,0.67598,0.67598,0.67594,0.67594,55200001.0
2006-12-12 04:42:00,0.67595,0.67595,0.67588,0.67593,127099998.0
2006-12-12 04:43:00,0.67592,0.67593,0.67588,0.67591,178200001.0
2006-12-12 04:44:00,0.6759,0.67599,0.6759,0.67598,270400000.0
2006-12-12 04:45:00,0.6759,0.67595,0.6759,0.67595,129500002.0
2006-12-12 04:46:00,0.67594,0.67598,0.67594,0.67597,157199996.0
2006-12-12 04:47:00,0.67595,0.67595,0.67592,0.67595,130699998.0
2006-12-12 04:48:00,0.67594,0.67599,0.67594,0.67599,76199999.0
2006-12-12 04:49:00,0.67599,0.67604,0.67594,0.67604,111600000.0
2006-12-12 04:50:00,0.67603,0.67605,0.67598,0.67602,77700000.0
2006-12-12 04:51:00,0.67604,0.67604,0.67597,0.67601,139700000.0
2006-12-12 04:52:00,0.67598,0.67602,0.67595,0.67595,158200002.0
2006-12-12 04:53:00,0.67595,0.67597,0.67588,0.67592,168700001.0
2006-12-12 04:54:00,0.67602,0.67602,0.67593,0.67598,70999998.0
2006-12-12 04:55:00,0.67598,0.67604,0.67598,0.67601,135600000.0
2006-12-12 04:56:00,0.67596,0.67597,0.67586,0.67597,136399998.0
2006-12-12 04:57:00,0.6759,0.67595,0.67588,0.67588,203599998.0
2006-12-12 04:58:00,0.67589,0.67591,0.67583,0.67583,39100001.0
2006-12-12 04:59:00,0.67582,0.67583,0.67581,0.67581,63799999.0
2006-12-12 05:00:00,0.67578,0.67581,0.67577,0.67581,31200000.0
2006-12-12 05:01:00,0.67577,0.67582,0.67573,0.67582,149800001.0
2006-12-12 05:02:00,0.67579,0.67579,0.67577,0.67578,141300001.0
2006-12-12 05:03:00,0.67591,0.67592,0.67582,0.67583,188400000.0
2006-12-12 05:04:00,0.6758,0.67585,0.67579,0.67584,104800001.0
2006-12-12 05:05:00,0.67583,0.67584,0.67583,0.67584,35800001.0
2006-12-12 05:06:00,0.6758,0.67586,0.6758,0.67582,111499998.0
2006-12-12 05:07:00,0.67581,0.6759,0.6758,0.6759,118199997.0
2006-12-12 05:08:00,0.67591,0.67593,0.67587,0.67588,82800000.0
2006-12-12 05:09:00,0.67586,0.67596,0.67583,0.67596,170099996.0
2006-12-12 05:10:00,0.67598,0.67598,0.67589,0.67595,310200004.0
2006-12-12 05:11:00,0.67592,0.67593,0.67587,0.6759,164700000.0
2006-12-12 05:12:00,0.67592,0.67595,0.67584,0.67595,233800000.0
2006-12-12 05:13:00,0.6759,0.67593,0.67586,0.67593,136499998.0
2006-12-12 05:14:00,0.67595,0.67601,0.67591,0.67597,116100000.0
2006-12-12 05:15:00,0.67598,0.67601,0.6759,0.67595,303499999.0
2006-12-12 05:16:00,0.67596,0.67599,0.67593,0.67599,113100000.0
2006-12-12 05:17:00,0.67593,0.67595,0.67589,0.67595,98499998.0
2006-12-12 05:18:00,0.67591,0.67597,0.67585,0.67585,83300000.0
2006-12-12 05:19:00,0.67584,0.67593,0.67584,0.67588,104400002.0
2006-12-12 05:20:00,0.67594,0.67595,0.6759,0.6759,59000001.0
2006-12-12 05:21:00,0.6759,0.67591,0.6759,0.67591,36600000.0
2006-12-12 05:22:00,0.67592,0.67595,0.6759,0.67595,75600000.0
2006-12-12 05:23:00,0.6759,0.67594,0.6759,0.67594,69299999.0
2006-12-12 05:24:00,0.67592,0.67594,0.67586,0.67586,99600000.0
2006-12-12 05:25:00,0.67591,0.67597,0.67589,0.67597,93500002.0
2006-12-12 05:26:00,0.67593,0.67595,0.67586,0.67586,221800000.0
2006-12-12 05:27:00,0.6759,0.67591,0.6759,0.67591,72800001.0
2006-12-12 05:28:00,0.67593,0.67597,0.67593,0.67593,135599999.0
2006-12-12 05:29:00,0.67595,0.67595,0.67589,0.67589,82000001.0
2006-12-12 05:30:00,0.67592,0.67593,0.67585,0.67585,41500000.0
2006-12-12 05:31:00,0.67586,0.67593,0.67584,0.67593,110100001.0
2006-12-12 05:32:00,0.6759,0.67598,0.6759,0.67593,222199999.0
2006-12-12 05:33:00,0.67598,0.67602,0.67593,0.67595,247000008.0
2006-12-12 05:34:00,0.67597,0.67597,0.67592,0.67597,127400000.0
2006-12-12 05:35:00,0.67598,0.67602,0.67593,0.67597,233500001.0
2006-12-12 05:36:00,0.676,0.676,0.67594,0.67594,85499998.0
2006-12-12 05:37:00,0.67591,0.67596,0.67585,0.67596,193100000.0
2006-12-12 05:38:00,0.6759,0.67596,0.6759,0.67595,59700000.0
2006-12-12 05:39:00,0.67594,0.67594,0.6759,0.67594,186800004.0
2006-12-12 05:40:00,0.67595,0.67595,0.67589,0.67591,50100001.0
2006-12-12 05:41:00,0.6759,0.67594,0.6759,0.67594,86600002.0
2006-12-12 05:42:00,0.67591,0.67594,0.6759,0.67594,133300002.0
2006-12-12 05:43:00,0.67594,0.67594,0.67588,0.67592,98200000.0
2006-12-12 05:44:00,0.67595,0.67595,0.67587,0.67587,101299999.0
2006-12-12 05:45:00,0.6758,0.67591,0.6758,0.67586,48300000.0
2006-12-12 05:46:00,0.67587,0.67587,0.67586,0.67586,56799999.0
2006-12-12 05:47:00,0.67574,0.67585,0.67573,0.6758,138100004.0
2006-12-12 05:48:00,0.67578,0.67581,0.67576,0.6758,48999999.0
2006-12-12 05:49:00,0.67577,0.67585,0.67576,0.6758,206100000.0
2006-12-12 05:50:00,0.67585,0.67585,0.67582,0.67582,80800000.0
2006-12-12 05:51:00,0.67582,0.67586,0.67573,0.67585,127699998.0
2006-12-12 05:52:00,0.67588,0.6759,0.67582,0.67585,193999997.0
2006-12-12 05:53:00,0.67581,0.67582,0.67577,0.67577,38200001.0
2006-12-12 05:54:00,0.67576,0.67588,0.67575,0.67582,307400000.0
2006-12-12 05:55:00,0.6758,0.67592,0.6758,0.67587,175100001.0
2006-12-12 05:56:00,0.6759,0.67598,0.6759,0.67595,129899999.0
2006-12-12 05:57:00,0.6759,0.67592,0.67589,0.6759,176900000.0
2006-12-12 05:58:00,0.67588,0.67591,0.67587,0.6759,178599997.0
2006-12-12 05:59:00,0.67588,0.6759,0.67588,0.67588,138299997.0
2006-12-12 06:00:00,0.67588,0.67595,0.67588,0.67595,145400000.0
2006-12-12 06:01:00,0.67584,0.67593,0.67584,0.67593,219399996.0
2006-12-12 06:02:00,0.67584,0.67597,0.67584,0.67592,157299999.0
2006-12-12 06:03:00,0.67596,0.676,0.67593,0.67593,54100000.0
2006-12-12 06:04:00,0.67592,0.67597,0.67592,0.67595,103699997.0
2006-12-12 06:05:00,0.67591,0.67597,0.67588,0.67593,338099992.0
2006-12-12 06:06:00,0.67586,0.67587,0.67582,0.67583,226000001.0
2006-12-12 06:07:00,0.67584,0.67593,0.67581,0.6759,202699998.0
2006-12-12 06:08:00,0.6759,0.6759,0.67583,0.67588,57600000.0
2006-12-12 06:09:00,0.67591,0.67592,0.67579,0.67589,93500000.0
2006-12-12 06:10:00,0.67583,0.67591,0.67583,0.67587,88999999.0
2006-12-12 06:11:00,0.67589,0.67594,0.67589,0.67594,94200001.0
2006-12-12 06:12:00,0.67589,0.67589,0.67568,0.67568,195500001.0
2006-12-12 06:13:00,0.67566,0.67571,0.67561,0.67571,173799996.0
2006-12-12 06:14:00,0.67568,0.67575,0.67566,0.67575,228899994.0
2006-12-12 06:15:00,0.67574,0.67579,0.67569,0.67569,118899999.0
2006-12-12 06:16:00,0.67581,0.67584,0.67577,0.67581,156700000.0
2006-12-12 06:17:00,0.6758,0.67587,0.6758,0.6758,113800002.0
2006-12-12 06:18:00,0.67581,0.67586,0.67579,0.67585,169899997.0
2006-12-12 06:19:00,0.67586,0.67586,0.67582,0.67584,56899999.0
2006-12-12 06:20:00,0.67575,0.67587,0.67575,0.6758,175799999.0
2006-12-12 06:21:00,0.67583,0.67587,0.6758,0.67582,95899998.0
2006-12-12 06:22:00,0.6758,0.67587,0.6758,0.67586,100000002.0
2006-12-12 06:23:00,0.67583,0.67583,0.67573,0.67577,125299999.0
2006-12-12 06:24:00,0.6758,0.67585,0.6758,0.67581,122900001.0
2006-12-12 06:25:00,0.67582,0.67583,0.67577,0.67579,108599997.0
2006-12-12 06:26:00,0.6758,0.67595,0.6758,0.67589,90099999.0
2006-12-12 06:27:00,0.67585,0.67588,0.67581,0.67581,77600001.0
2006-12-12 06:28:00,0.67588,0.67592,0.67586,0.67588,121699999.0
2006-12-12 06:29:00,0.67593,0.67598,0.67592,0.67592,153000001.0
2006-12-12 06:30:00,0.67598,0.67598,0.67589,0.6759,55800000.0
2006-12-12 06:31:00,0.6758,0.6758,0.67572,0.67579,177200001.0
2006-12-12 06:32:00,0.67585,0.67585,0.67585,0.67585,27900000.0
2006-12-12 06:33:00,0.6758,0.6758,0.67572,0.67574,264500000.0
2006-12-12 06:34:00,0.67576,0.67577,0.67576,0.67577,20800000.0
2006-12-12 06:35:00,0.67577,0.67578,0.67577,0.67578,15200000.0
2006-12-12 06:36:00,0.67578,0.67578,0.67572,0.67577,31099999.0
2006-12-12 06:37:00,0.67572,0.67578,0.67567,0.67578,186500004.0
2006-12-12 06:38:00,0.67573,0.67575,0.67573,0.67575,5600000.0
2006-12-12 06:39:00,0.6757,0.6757,0.67558,0.67568,180000000.0
2006-12-12 06:40:00,0.67569,0.67572,0.67563,0.67572,58999998.0
2006-12-12 06:41:00,0.67574,0.67579,0.67571,0.67571,215199999.0
2006-12-12 06:42:00,0.67567,0.67573,0.67567,0.67573,50399998.0
2006-12-12 06:43:00,0.67575,0.67578,0.67575,0.67578,36500000.0
2006-12-12 06:44:00,0.67577,0.67577,0.67569,0.6757,165400002.0
2006-12-12 06:45:00,0.67579,0.67579,0.67571,0.67573,265000000.0
2006-12-12 06:46:00,0.67571,0.67581,0.6757,0.6757,140899998.0
2006-12-12 06:47:00,0.67572,0.67578,0.67572,0.67572,129400000.0
2006-12-12 06:48:00,0.67569,0.67577,0.67569,0.67572,198800002.0
2006-12-12 06:49:00,0.67575,0.67575,0.67575,0.67575,27700000.0
2006-12-12 06:50:00,0.67569,0.67573,0.67569,0.67573,43100000.0
2006-12-12 06:51:00,0.67568,0.67576,0.67568,0.67576,76500002.0
2006-12-12 06:52:00,0.67579,0.67584,0.67579,0.67584,74900001.0
2006-12-12 06:53:00,0.67585,0.6759,0.67581,0.67581,153599994.0
2006-12-12 06:54:00,0.67585,0.67586,0.67571,0.67572,193700000.0
2006-12-12 06:55:00,0.6757,0.67579,0.6757,0.67575,89200000.0
2006-12-12 06:56:00,0.6757,0.6758,0.6757,0.67577,214300001.0
2006-12-12 06:57:00,0.67573,0.67574,0.67571,0.67571,36700000.0
2006-12-12 06:58:00,0.67573,0.67576,0.67568,0.67575,54200000.0
2006-12-12 06:59:00,0.67575,0.67578,0.67575,0.67577,48099998.0
2006-12-12 07:00:00,0.6757,0.67575,0.6757,0.67575,40600000.0
2006-12-12 07:01:00,0.67571,0.67573,0.67569,0.67572,128600000.0
2006-12-12 07:02:00,0.67572,0.67572,0.67568,0.6757,117300001.0
2006-12-12 07:03:00,0.67577,0.67583,0.67577,0.67583,71699998.0
2006-12-12 07:04:00,0.67582,0.67585,0.67575,0.67575,119399998.0
2006-12-12 07:05:00,0.67575,0.67584,0.67574,0.67574,105500002.0
2006-12-12 07:06:00,0.67583,0.67583,0.67573,0.67578,159499999.0
2006-12-12 07:07:00,0.6758,0.67587,0.6758,0.67582,125199997.0
2006-12-12 07:08:00,0.6758,0.67586,0.67572,0.67584,209299999.0
2006-12-12 07:09:00,0.6758,0.67582,0.6758,0.67582,29500000.0
2006-12-12 07:10:00,0.67577,0.6758,0.67577,0.67577,136699997.0
2006-12-12 07:11:00,0.67578,0.6758,0.67574,0.6758,86100002.0
2006-12-12 07:12:00,0.67578,0.67578,0.67569,0.67574,138800001.0
2006-12-12 07:13:00,0.6758,0.67585,0.6758,0.67584,82999998.0
2006-12-12 07:14:00,0.67582,0.67582,0.67572,0.6758,130500001.0
2006-12-12 07:15:00,0.67582,0.67583,0.67577,0.67583,252499994.0
2006-12-12 07:16:00,0.67583,0.67583,0.67573,0.67575,178400001.0
2006-12-12 07:17:00,0.67573,0.67583,0.67573,0.67583,139000002.0
2006-12-12 07:18:00,0.67582,0.67582,0.67574,0.67579,143700002.0
2006-12-12 07:19:00,0.67573,0.67583,0.67573,0.67581,98499999.0
2006-12-12 07:20:00,0.67583,0.67586,0.6758,0.6758,230900000.0
2006-12-12 07:21:00,0.67585,0.67585,0.67583,0.67583,56100001.0
2006-12-12 07:22:00,0.67585,0.67587,0.67585,0.67587,50499998.0
2006-12-12 07:23:00,0.67581,0.67581,0.67579,0.67579,39099998.0
2006-12-12 07:24:00,0.67583,0.67589,0.67583,0.67589,9600000.0
2006-12-12 07:25:00,0.67593,0.67595,0.67593,0.67595,43200001.0
2006-12-12 07:26:00,0.67595,0.67595,0.67593,0.67593,31099999.0
2006-12-12 07:27:00,0.67595,0.67595,0.67595,0.67595,7900000.0
2006-12-12 07:28:00,0.6759,0.6759,0.6759,0.6759,4800000.0
2006-12-12 07:29:00,0.67595,0.67595,0.6759,0.67595,115100004.0
2006-12-12 07:30:00,0.67591,0.67592,0.67586,0.67588,199799999.0
2006-12-12 07:31:00,0.67595,0.67595,0.67593,0.67593,61400001.0
2006-12-12 07:32:00,0.67593,0.67597,0.67588,0.67593,106000000.0
2006-12-12 07:33:00,0.67597,0.67602,0.67597,0.67599,69700001.0
2006-12-12 07:34:00,0.67595,0.67602,0.67589,0.67592,166099998.0
2006-12-12 07:35:00,0.67592,0.67594,0.67588,0.67593,193299995.0
2006-12-12 07:36:00,0.67596,0.67597,0.6759,0.67597,138299996.0
2006-12-12 07:37:00,0.67601,0.67602,0.67591,0.67595,169600001.0
2006-12-12 07:38:00,0.67593,0.67597,0.6759,0.67595,227199999.0
2006-12-12 07:39:00,0.67595,0.67603,0.67595,0.67598,90700001.0
2006-12-12 07:40:00,0.67597,0.67597,0.67584,0.6759,158000001.0
2006-12-12 07:41:00,0.67589,0.6759,0.67585,0.6759,186800001.0
2006-12-12 07:42:00,0.67587,0.67593,0.67587,0.67593,140400001.0
2006-12-12 07:43:00,0.6759,0.67597,0.6759,0.67593,153300002.0
2006-12-12 07:44:00,0.67587,0.67595,0.67584,0.67595,108399999.0
2006-12-12 07:45:00,0.67589,0.67592,0.67589,0.67589,116299997.0
2006-12-12 07:46:00,0.6759,0.67594,0.67585,0.67585,225299998.0
2006-12-12 07:47:00,0.67596,0.67604,0.67596,0.676,72500001.0
2006-12-12 07:48:00,0.67602,0.67602,0.67591,0.67591,173800001.0
2006-12-12 07:49:00,0.67598,0.67602,0.67598,0.67602,34300000.0
2006-12-12 07:50:00,0.67612,0.67613,0.67607,0.6761,168800002.0
2006-12-12 07:51:00,0.67604,0.67614,0.67604,0.67607,180799999.0
2006-12-12 07:52:00,0.67605,0.67606,0.67598,0.676,253900002.0
2006-12-12 07:53:00,0.67601,0.67601,0.67597,0.67597,3900000.0
2006-12-12 07:54:00,0.67595,0.67595,0.67588,0.6759,126599999.0
2006-12-12 07:55:00,0.67586,0.67586,0.67579,0.67585,184800001.0
2006-12-12 07:56:00,0.67579,0.67588,0.67577,0.67588,152500002.0
2006-12-12 07:57:00,0.67582,0.67582,0.67575,0.67578,107699999.0
2006-12-12 07:58:00,0.67573,0.67573,0.67565,0.67568,219500002.0
2006-12-12 07:59:00,0.67573,0.67576,0.6757,0.67572,154000001.0
2006-12-12 08:00:00,0.67569,0.67578,0.67569,0.67573,112700001.0
2006-12-12 08:01:00,0.67575,0.67575,0.6757,0.67575,137100001.0
2006-12-12 08:02:00,0.67572,0.67572,0.67557,0.67557,130100000.0
2006-12-12 08:03:00,0.67554,0.67554,0.67552,0.67552,26300001.0
2006-12-12 08:04:00,0.67545,0.67548,0.67545,0.67547,94999999.0
2006-12-12 08:05:00,0.67537,0.67537,0.67536,0.67536,10200000.0
2006-12-12 08:06:00,0.67534,0.67537,0.6753,0.67533,87200000.0
2006-12-12 08:07:00,0.67532,0.67533,0.67524,0.67533,52799999.0
2006-12-12 08:08:00,0.67529,0.67533,0.67522,0.67533,122399998.0
2006-12-12 08:09:00,0.67534,0.67542,0.67533,0.67542,115700000.0
2006-12-12 08:10:00,0.67539,0.67543,0.67533,0.67543,189400001.0
2006-12-12 08:11:00,0.67541,0.67545,0.67539,0.67543,207199997.0
2006-12-12 08:12:00,0.67544,0.67544,0.67533,0.67539,165699998.0
2006-12-12 08:13:00,0.67532,0.67536,0.67529,0.67532,73400001.0
2006-12-12 08:14:00,0.67534,0.67541,0.67534,0.67534,178400002.0
2006-12-12 08:15:00,0.67535,0.67543,0.67528,0.67539,73400000.0
2006-12-12 08:16:00,0.6754,0.6754,0.6754,0.6754,27100000.0
2006-12-12 08:17:00,0.67538,0.67543,0.67533,0.67543,95200001.0
2006-12-12 08:18:00,0.67539,0.67539,0.67536,0.67536,10600000.0
2006-12-12 08:19:00,0.67528,0.67536,0.67528,0.67535,69999999.0
2006-12-12 08:20:00,0.67533,0.67533,0.67533,0.67533,56700001.0
2006-12-12 08:21:00,0.67532,0.67532,0.67525,0.67525,56699998.0
2006-12-12 08:22:00,0.67531,0.67532,0.67529,0.67529,33300000.0
2006-12-12 08:23:00,0.67532,0.67541,0.6753,0.6753,147999998.0
2006-12-12 08:24:00,0.67528,0.67534,0.67528,0.67534,157799997.0
2006-12-12 08:25:00,0.6753,0.67535,0.6753,0.67532,86499998.0
2006-12-12 08:26:00,0.6753,0.67532,0.67527,0.67527,126499998.0
2006-12-12 08:27:00,0.67534,0.67543,0.67533,0.67541,91599999.0
2006-12-12 08:28:00,0.67543,0.67543,0.67535,0.67535,35100000.0
2006-12-12 08:29:00,0.67532,0.67533,0.67527,0.67527,27200000.0
2006-12-12 08:30:00,0.67531,0.67535,0.6753,0.67535,91800001.0
2006-12-12 08:31:00,0.67532,0.67543,0.67528,0.6754,224999995.0
2006-12-12 08:32:00,0.67539,0.67543,0.67534,0.67537,95300000.0
2006-12-12 08:33:00,0.67537,0.67542,0.67537,0.67542,147800000.0
2006-12-12 08:34:00,0.67541,0.67544,0.67538,0.67544,200899995.0
2006-12-12 08:35:00,0.67543,0.67546,0.67535,0.67537,93600001.0
2006-12-12 08:36:00,0.67541,0.67544,0.6754,0.67541,121400004.0
2006-12-12 08:37:00,0.67542,0.67545,0.67538,0.67545,61800001.0
2006-12-12 08:38:00,0.67545,0.67545,0.67542,0.67543,160000001.0
2006-12-12 08:39:00,0.6754,0.67549,0.6754,0.67546,100400002.0
2006-12-12 08:40:00,0.67536,0.67543,0.67533,0.67543,155699995.0
2006-12-12 08:41:00,0.67543,0.67543,0.67542,0.67542,55800000.0
2006-12-12 08:42:00,0.67542,0.67548,0.67542,0.67545,150800000.0
2006-12-12 08:43:00,0.67543,0.67548,0.67535,0.67535,47300000.0
2006-12-12 08:44:00,0.67538,0.67547,0.67535,0.67547,148800002.0
2006-12-12 08:45:00,0.67543,0.67556,0.67543,0.67545,243600000.0
2006-12-12 08:46:00,0.67542,0.67545,0.6754,0.67545,163900002.0
2006-12-12 08:47:00,0.67545,0.6755,0.67544,0.67544,171299999.0
2006-12-12 08:48:00,0.6754,0.6755,0.6754,0.67546,153399997.0
2006-12-12 08:49:00,0.67545,0.67552,0.67539,0.67552,163300003.0
2006-12-12 08:50:00,0.67553,0.67553,0.67545,0.67545,102900001.0
2006-12-12 08:51:00,0.67554,0.67554,0.6755,0.67551,71200000.0
2006-12-12 08:52:00,0.6755,0.67558,0.6755,0.67558,225700004.0
2006-12-12 08:53:00,0.67555,0.67557,0.67555,0.67555,127699999.0
2006-12-12 08:54:00,0.67552,0.6756,0.6755,0.67559,207699995.0
2006-12-12 08:55:00,0.67559,0.6756,0.67549,0.67549,46300000.0
2006-12-12 08:56:00,0.67551,0.67552,0.67545,0.67549,170600001.0
2006-12-12 08:57:00,0.67552,0.67555,0.67542,0.67542,141300000.0
2006-12-12 08:58:00,0.67545,0.67556,0.67545,0.67553,88199998.0
2006-12-12 08:59:00,0.67551,0.67556,0.67551,0.67552,207899999.0
2006-12-12 09:00:00,0.67551,0.67552,0.67547,0.67547,148499998.0
2006-12-12 09:01:00,0.67545,0.67547,0.6754,0.67546,208300002.0
2006-12-12 09:02:00,0.67548,0.6755,0.67542,0.6755,139099995.0
2006-12-12 09:03:00,0.67553,0.67555,0.67547,0.67549,117099996.0
2006-12-12 09:04:00,0.67554,0.67554,0.67551,0.67552,162999999.0
2006-12-12 09:05:00,0.67553,0.67558,0.67545,0.67558,208699995.0
2006-12-12 09:06:00,0.67552,0.67555,0.67548,0.67552,293600005.0
2006-12-12 09:07:00,0.67558,0.67566,0.67556,0.67556,83500001.0
2006-12-12 09:08:00,0.67553,0.6756,0.67545,0.67545,182899998.0
2006-12-12 09:09:00,0.67551,0.67552,0.67537,0.67541,114999997.0
2006-12-12 09:10:00,0.67538,0.67544,0.67536,0.67544,154100002.0
2006-12-12 09:11:00,0.67543,0.67545,0.6754,0.67545,203500003.0
2006-12-12 09:12:00,0.67549,0.67549,0.67539,0.67539,197899999.0
2006-12-12 09:13:00,0.67543,0.67546,0.67543,0.67546,38500001.0
2006-12-12 09:14:00,0.67548,0.67548,0.67546,0.67546,35999998.0
2006-12-12 09:15:00,0.67543,0.67549,0.67539,0.67545,202799997.0
2006-12-12 09:16:00,0.67546,0.67547,0.67539,0.67546,168600002.0
2006-12-12 09:17:00,0.67545,0.67554,0.67543,0.67551,56799999.0
2006-12-12 09:18:00,0.67552,0.67552,0.6754,0.67548,99699997.0
2006-12-12 09:19:00,0.67541,0.67541,0.67531,0.67531,27900000.0
2006-12-12 09:20:00,0.67529,0.67529,0.67527,0.67527,141400001.0
2006-12-12 09:21:00,0.67522,0.67535,0.67522,0.67535,268299998.0
2006-12-12 09:22:00,0.6753,0.67537,0.6753,0.67537,261500000.0
2006-12-12 09:23:00,0.67538,0.67543,0.67534,0.67543,239600001.0
2006-12-12 09:24:00,0.67543,0.67543,0.67541,0.67541,23400000.0
2006-12-12 09:25:00,0.6754,0.67545,0.67538,0.67545,193400002.0
2006-12-12 09:26:00,0.67543,0.67543,0.67536,0.6754,204800003.0
2006-12-12 09:27:00,0.6754,0.67542,0.67533,0.67533,180099997.0
2006-12-12 09:28:00,0.67533,0.67541,0.67533,0.6754,237100003.0
2006-12-12 09:29:00,0.6754,0.6754,0.6754,0.6754,37499999.0
2006-12-12 09:30:00,0.67538,0.67538,0.6753,0.6753,122899999.0
2006-12-12 09:31:00,0.67527,0.67533,0.67527,0.67528,103100002.0
2006-12-12 09:32:00,0.67522,0.67528,0.67522,0.67525,171400002.0
2006-12-12 09:33:00,0.67526,0.67527,0.67515,0.67515,81899999.0
2006-12-12 09:34:00,0.67514,0.67517,0.67509,0.67515,266300004.0
2006-12-12 09:35:00,0.67512,0.67519,0.67511,0.67515,129600002.0
2006-12-12 09:36:00,0.67512,0.67518,0.67508,0.67508,56600001.0
2006-12-12 09:37:00,0.6751,0.67521,0.67509,0.67509,132600000.0
2006-12-12 09:38:00,0.67513,0.67515,0.67509,0.67515,75000001.0
2006-12-12 09:39:00,0.67515,0.67519,0.6751,0.67519,115600000.0
2006-12-12 09:40:00,0.67517,0.67522,0.67515,0.67522,121199998.0
2006-12-12 09:41:00,0.67522,0.67522,0.67514,0.67518,138400003.0
2006-12-12 09:42:00,0.67525,0.67532,0.67522,0.67532,271999998.0
2006-12-12 09:43:00,0.67533,0.67541,0.67527,0.67541,120100001.0
2006-12-12 09:44:00,0.67529,0.67529,0.67528,0.67528,38700000.0
2006-12-12 09:45:00,0.67526,0.67532,0.67526,0.67527,164000001.0
2006-12-12 09:46:00,0.6753,0.6753,0.67521,0.67525,149399997.0
2006-12-12 09:47:00,0.67527,0.67533,0.67523,0.67533,134000000.0
2006-12-12 09:48:00,0.67525,0.67532,0.67525,0.67531,185400004.0
2006-12-12 09:49:00,0.67532,0.67535,0.67528,0.67533,111900001.0
2006-12-12 09:50:00,0.67532,0.67532,0.67522,0.67523,145999995.0
2006-12-12 09:51:00,0.67525,0.67526,0.67521,0.67523,150800003.0
2006-12-12 09:52:00,0.67526,0.67526,0.6752,0.6752,121400001.0
2006-12-12 09:53:00,0.67525,0.67535,0.67519,0.67533,211099999.0
2006-12-12 09:54:00,0.67533,0.67548,0.67533,0.67545,69899999.0
2006-12-12 09:55:00,0.67543,0.67545,0.67535,0.67545,98799998.0
2006-12-12 09:56:00,0.67535,0.67542,0.67535,0.67538,112999999.0
2006-12-12 09:57:00,0.67534,0.67542,0.67534,0.6754,230299997.0
2006-12-12 09:58:00,0.67537,0.67539,0.67527,0.67537,126600003.0
2006-12-12 09:59:00,0.67534,0.67537,0.67517,0.67517,113299998.0
2006-12-12 10:00:00,0.67521,0.67525,0.67514,0.67525,140200001.0
2006-12-12 10:01:00,0.67523,0.67532,0.67523,0.67532,42999998.0
2006-12-12 10:02:00,0.67531,0.67531,0.67524,0.67528,143799999.0
2006-12-12 10:03:00,0.67532,0.67538,0.67531,0.67536,152499996.0
2006-12-12 10:04:00,0.67539,0.67547,0.67536,0.6754,277300002.0
2006-12-12 10:05:00,0.67535,0.67548,0.67535,0.67548,193100002.0
2006-12-12 10:06:00,0.67542,0.67549,0.67542,0.67543,202000001.0
2006-12-12 10:07:00,0.67539,0.67541,0.67532,0.67538,148300000.0
2006-12-12 10:08:00,0.67538,0.67543,0.67532,0.67534,226000000.0
2006-12-12 10:09:00,0.67529,0.67531,0.67525,0.67525,202799999.0
2006-12-12 10:10:00,0.67524,0.67533,0.6752,0.67529,186700000.0
2006-12-12 10:11:00,0.67533,0.67539,0.67533,0.67536,110900000.0
2006-12-12 10:12:00,0.67537,0.67538,0.67529,0.67538,128199999.0
2006-12-12 10:13:00,0.67537,0.67538,0.67532,0.67532,123299997.0
2006-12-12 10:14:00,0.67535,0.67541,0.67529,0.67534,288500005.0
2006-12-12 10:15:00,0.67538,0.67542,0.67535,0.67537,185399999.0
2006-12-12 10:16:00,0.67538,0.67542,0.67538,0.67538,135599997.0
2006-12-12 10:17:00,0.6754,0.67546,0.67538,0.67546,227100001.0
2006-12-12 10:18:00,0.67548,0.67548,0.67541,0.67541,121999999.0
2006-12-12 10:19:00,0.67543,0.67543,0.67537,0.67537,227600002.0
2006-12-12 10:20:00,0.67536,0.67546,0.67535,0.67546,126099999.0
2006-12-12 10:21:00,0.6754,0.6754,0.6754,0.6754,27100001.0
2006-12-12 10:22:00,0.67538,0.67542,0.67537,0.67537,118300000.0
2006-12-12 10:23:00,0.67536,0.67541,0.67536,0.6754,35600001.0
2006-12-12 10:24:00,0.67542,0.67542,0.67531,0.67535,85000002.0
2006-12-12 10:25:00,0.67535,0.67542,0.67535,0.67542,62399998.0
2006-12-12 10:26:00,0.67542,0.67543,0.67537,0.67537,111400001.0
2006-12-12 10:27:00,0.67539,0.67545,0.67538,0.67538,103200002.0
2006-12-12 10:28:00,0.67537,0.67543,0.67532,0.67539,151699998.0
2006-12-12 10:29:00,0.67536,0.67542,0.67535,0.67537,257800002.0
2006-12-12 10:30:00,0.67536,0.67539,0.67533,0.67539,102100000.0
2006-12-12 10:31:00,0.67536,0.67536,0.67531,0.67531,8800000.0
2006-12-12 10:32:00,0.67527,0.67532,0.67526,0.6753,161199999.0
2006-12-12 10:33:00,0.67531,0.67534,0.67527,0.67534,100399998.0
2006-12-12 10:34:00,0.67537,0.67537,0.6753,0.67532,136300004.0
2006-12-12 10:35:00,0.67538,0.67541,0.67532,0.6754,122099999.0
2006-12-12 10:36:00,0.67535,0.67537,0.67531,0.67535,133500002.0
2006-12-12 10:37:00,0.67538,0.67538,0.67532,0.67532,113399999.0
2006-12-12 10:38:00,0.67538,0.6754,0.67535,0.67537,100300002.0
2006-12-12 10:39:00,0.67532,0.67535,0.67528,0.67535,132399999.0
2006-12-12 10:40:00,0.67539,0.67541,0.67538,0.67538,142199996.0
2006-12-12 10:41:00,0.6754,0.67541,0.67537,0.67537,154300001.0
2006-12-12 10:42:00,0.67538,0.67538,0.67534,0.67534,142900003.0
2006-12-12 10:43:00,0.67542,0.67543,0.67526,0.6753,186800000.0
2006-12-12 10:44:00,0.67525,0.67527,0.67521,0.67527,44100000.0
2006-12-12 10:45:00,0.6753,0.67533,0.67527,0.67533,146399998.0
2006-12-12 10:46:00,0.67525,0.67531,0.67525,0.67527,164300002.0
2006-12-12 10:47:00,0.67527,0.67528,0.67527,0.67528,27900000.0
2006-12-12 10:48:00,0.67528,0.67528,0.67522,0.67527,149500005.0
2006-12-12 10:49:00,0.67533,0.67534,0.67528,0.67534,184499998.0
2006-12-12 10:50:00,0.67528,0.67532,0.67525,0.67525,161300003.0
2006-12-12 10:51:00,0.67531,0.67534,0.67524,0.67527,196300002.0
2006-12-12 10:52:00,0.67526,0.6753,0.67525,0.6753,109199997.0
2006-12-12 10:53:00,0.67527,0.67527,0.67513,0.67513,95900001.0
2006-12-12 10:54:00,0.67511,0.67515,0.6751,0.6751,89000002.0
2006-12-12 10:55:00,0.67512,0.6753,0.67512,0.6753,55999998.0
2006-12-12 10:56:00,0.67532,0.6754,0.6753,0.67539,218799998.0
2006-12-12 10:57:00,0.67533,0.67543,0.67533,0.67537,126000001.0
2006-12-12 10:58:00,0.67545,0.67554,0.67545,0.67554,145799997.0
2006-12-12 10:59:00,0.67548,0.67549,0.67541,0.67549,82299997.0
2006-12-12 11:00:00,0.67552,0.67553,0.67546,0.67551,167299999.0
2006-12-12 11:01:00,0.6755,0.67555,0.67543,0.6755,266299996.0
2006-12-12 11:02:00,0.67553,0.67553,0.6755,0.6755,80599998.0
2006-12-12 11:03:00,0.6755,0.67553,0.6755,0.67551,138199999.0
2006-12-12 11:04:00,0.67554,0.6756,0.67553,0.67556,191399999.0
2006-12-12 11:05:00,0.67553,0.67553,0.67544,0.6755,101399998.0
2006-12-12 11:06:00,0.67558,0.67565,0.67558,0.67565,164899996.0
2006-12-12 11:07:00,0.67565,0.67571,0.67562,0.67562,142099997.0
2006-12-12 11:08:00,0.67569,0.67569,0.67564,0.67567,35999999.0
2006-12-12 11:09:00,0.67565,0.6757,0.67563,0.67566,266299999.0
2006-12-12 11:10:00,0.67556,0.6756,0.67553,0.67555,201000001.0
2006-12-12 11:11:00,0.67557,0.67557,0.6755,0.6755,77599998.0
2006-12-12 11:12:00,0.67551,0.67555,0.6755,0.67552,89000003.0
2006-12-12 11:13:00,0.67546,0.67546,0.67541,0.67545,147600002.0
2006-12-12 11:14:00,0.67549,0.67549,0.67539,0.67542,141199998.0
2006-12-12 11:15:00,0.6755,0.6755,0.67539,0.67545,202899994.0
2006-12-12 11:16:00,0.67545,0.67547,0.67542,0.67542,210499999.0
2006-12-12 11:17:00,0.67539,0.6754,0.67535,0.67538,136999997.0
2006-12-12 11:18:00,0.67537,0.67545,0.67531,0.67545,163399999.0
2006-12-12 11:19:00,0.67545,0.67545,0.67534,0.67536,184699999.0
2006-12-12 11:20:00,0.6753,0.6753,0.67523,0.67525,79000001.0
2006-12-12 11:21:00,0.67533,0.67533,0.67524,0.67528,170700002.0
2006-12-12 11:22:00,0.67528,0.67528,0.67519,0.67521,132699998.0
2006-12-12 11:23:00,0.67518,0.67526,0.67518,0.6752,103399999.0
2006-12-12 11:24:00,0.6752,0.67526,0.6752,0.67526,175299998.0
2006-12-12 11:25:00,0.6752,0.6752,0.67516,0.67518,110099999.0
2006-12-12 11:26:00,0.67515,0.67523,0.67515,0.67523,167999997.0
2006-12-12 11:27:00,0.67519,0.67529,0.67519,0.67525,121300002.0
2006-12-12 11:28:00,0.67522,0.67529,0.67521,0.67522,165400003.0
2006-12-12 11:29:00,0.67525,0.67526,0.6751,0.6751,214300004.0
2006-12-12 11:30:00,0.67513,0.67513,0.67434,0.67434,207100001.0
2006-12-12 11:31:00,0.6743,0.67432,0.67427,0.67429,168900002.0
2006-12-12 11:32:00,0.67432,0.67432,0.67421,0.6743,194300002.0
2006-12-12 11:33:00,0.6743,0.6743,0.6742,0.67423,211300001.0
2006-12-12 11:34:00,0.67423,0.67427,0.67418,0.67419,128199999.0
2006-12-12 11:35:00,0.67418,0.67418,0.67412,0.67413,200800001.0
2006-12-12 11:36:00,0.67417,0.6742,0.6741,0.67413,194500002.0
2006-12-12 11:37:00,0.67416,0.67425,0.67415,0.67425,28900000.0
2006-12-12 11:38:00,0.67427,0.67432,0.67424,0.67432,88799998.0
2006-12-12 11:39:00,0.67432,0.67445,0.67428,0.67445,47700000.0
2006-12-12 11:40:00,0.67438,0.67452,0.67438,0.67452,138700004.0
2006-12-12 11:41:00,0.67445,0.67453,0.67445,0.6745,74500000.0
2006-12-12 11:42:00,0.67448,0.67448,0.67429,0.67429,156900001.0
2006-12-12 11:43:00,0.6743,0.67434,0.67425,0.67434,153299999.0
2006-12-12 11:44:00,0.67432,0.67432,0.6743,0.67432,88500000.0
2006-12-12 11:45:00,0.67428,0.67437,0.67427,0.67429,153599996.0
2006-12-12 11:46:00,0.6742,0.67439,0.6742,0.67434,224400005.0
2006-12-12 11:47:00,0.67438,0.67453,0.67438,0.67453,124399997.0
2006-12-12 11:48:00,0.67446,0.67452,0.67444,0.67447,158900005.0
2006-12-12 11:49:00,0.67445,0.67445,0.67434,0.67436,223699999.0
2006-12-12 11:50:00,0.67431,0.67442,0.67431,0.67442,97700001.0
2006-12-12 11:51:00,0.67443,0.67458,0.67443,0.67445,345399997.0
2006-12-12 11:52:00,0.67455,0.67455,0.67438,0.6744,89199998.0
2006-12-12 11:53:00,0.67433,0.67437,0.67428,0.67431,109200002.0
2006-12-12 11:54:00,0.67427,0.67433,0.67424,0.67433,99799999.0
2006-12-12 11:55:00,0.67444,0.67447,0.67435,0.67443,119400000.0
2006-12-12 11:56:00,0.67452,0.67458,0.67452,0.67452,111700001.0
2006-12-12 11:57:00,0.67455,0.67458,0.67455,0.67458,177800005.0
2006-12-12 11:58:00,0.67452,0.67452,0.67442,0.6745,108199998.0
2006-12-12 11:59:00,0.67457,0.67466,0.67457,0.67464,127099998.0
2006-12-12 12:00:00,0.67462,0.67471,0.6746,0.67465,200899999.0
2006-12-12 12:01:00,0.67471,0.67475,0.67469,0.6747,95800001.0
2006-12-12 12:02:00,0.67475,0.67475,0.67456,0.67464,251800005.0
2006-12-12 12:03:00,0.67469,0.67469,0.67456,0.67456,102800001.0
2006-12-12 12:04:00,0.67467,0.67468,0.67465,0.67465,83800001.0
2006-12-12 12:05:00,0.67466,0.67474,0.67465,0.67474,163699998.0
2006-12-12 12:06:00,0.67474,0.67474,0.67465,0.67465,88700000.0
2006-12-12 12:07:00,0.67469,0.67481,0.67469,0.67475,253299999.0
2006-12-12 12:08:00,0.67478,0.67485,0.6747,0.67485,173499999.0
2006-12-12 12:09:00,0.67488,0.67488,0.67477,0.67477,216100000.0
2006-12-12 12:10:00,0.6748,0.6749,0.6748,0.6749,84499999.0
2006-12-12 12:11:00,0.67493,0.67494,0.67488,0.6749,157700002.0
2006-12-12 12:12:00,0.67488,0.67493,0.67488,0.67492,83100001.0
2006-12-12 12:13:00,0.67491,0.67495,0.6749,0.67495,160400000.0
2006-12-12 12:14:00,0.67494,0.67494,0.67491,0.67491,79100001.0
2006-12-12 12:15:00,0.6749,0.67493,0.67489,0.67489,10400000.0
2006-12-12 12:16:00,0.67494,0.675,0.67487,0.675,133500001.0
2006-12-12 12:17:00,0.67498,0.67509,0.67494,0.67508,142600002.0
2006-12-12 12:18:00,0.67502,0.67513,0.67502,0.67508,113900003.0
2006-12-12 12:19:00,0.67511,0.67513,0.67504,0.67513,126099999.0
2006-12-12 12:20:00,0.6751,0.67522,0.67508,0.6752,239700001.0
2006-12-12 12:21:00,0.67512,0.67525,0.67511,0.67517,405700002.0
2006-12-12 12:22:00,0.67516,0.67516,0.6751,0.67515,130100000.0
2006-12-12 12:23:00,0.67512,0.67512,0.67505,0.6751,168900001.0
2006-12-12 12:24:00,0.67513,0.67513,0.67507,0.6751,158800000.0
2006-12-12 12:25:00,0.67509,0.67509,0.67505,0.67509,86100002.0
2006-12-12 12:26:00,0.67503,0.67505,0.67502,0.67505,52300002.0
2006-12-12 12:27:00,0.67508,0.67517,0.67504,0.67504,193000001.0
2006-12-12 12:28:00,0.67498,0.67498,0.6749,0.67495,168000002.0
2006-12-12 12:29:00,0.67495,0.67498,0.67488,0.6749,167300000.0
2006-12-12 12:30:00,0.67489,0.67497,0.67489,0.67497,110100000.0
2006-12-12 12:31:00,0.67496,0.675,0.67493,0.67496,154200000.0
2006-12-12 12:32:00,0.67492,0.67497,0.6749,0.6749,265900002.0
2006-12-12 12:33:00,0.6749,0.67494,0.6749,0.67493,59000000.0
2006-12-12 12:34:00,0.67496,0.67501,0.67495,0.67497,171999996.0
2006-12-12 12:35:00,0.67498,0.67509,0.67498,0.67507,245999994.0
2006-12-12 12:36:00,0.67503,0.67507,0.67498,0.67505,154800001.0
2006-12-12 12:37:00,0.67505,0.67512,0.67499,0.67511,172900003.0
2006-12-12 12:38:00,0.67508,0.67512,0.67505,0.67507,133799999.0
2006-12-12 12:39:00,0.67513,0.67513,0.67505,0.67513,172099994.0
2006-12-12 12:40:00,0.67506,0.67509,0.67504,0.67508,86099999.0
2006-12-12 12:41:00,0.67506,0.67509,0.67505,0.67505,47800000.0
2006-12-12 12:42:00,0.675,0.6751,0.675,0.67502,250600000.0
2006-12-12 12:43:00,0.67501,0.67511,0.67501,0.67507,71000001.0
2006-12-12 12:44:00,0.67508,0.67512,0.67502,0.67503,161999999.0
2006-12-12 12:45:00,0.67507,0.6751,0.67505,0.67509,139800001.0
2006-12-12 12:46:00,0.67514,0.67514,0.67504,0.67504,114099999.0
2006-12-12 12:47:00,0.67503,0.67513,0.67503,0.67513,89800002.0
2006-12-12 12:48:00,0.67511,0.67511,0.67501,0.6751,135100001.0
2006-12-12 12:49:00,0.67507,0.6751,0.67505,0.67505,220699998.0
2006-12-12 12:50:00,0.67507,0.67511,0.67503,0.67505,183000000.0
2006-12-12 12:51:00,0.67507,0.67511,0.67503,0.67509,172099997.0
2006-12-12 12:52:00,0.67507,0.67507,0.67503,0.67503,47800002.0
2006-12-12 12:53:00,0.6751,0.6751,0.67498,0.67507,119800002.0
2006-12-12 12:54:00,0.67497,0.67504,0.67496,0.67502,138099999.0
2006-12-12 12:55:00,0.67499,0.67502,0.67497,0.67497,271400004.0
2006-12-12 12:56:00,0.67501,0.67518,0.67501,0.67515,62200000.0
2006-12-12 12:57:00,0.67515,0.67515,0.67505,0.67505,79799999.0
2006-12-12 12:58:00,0.67505,0.67505,0.67492,0.67492,171500006.0
2006-12-12 12:59:00,0.67492,0.67498,0.67484,0.67485,248900002.0
2006-12-12 13:00:00,0.67489,0.6749,0.67485,0.67485,145900001.0
2006-12-12 13:01:00,0.67481,0.67497,0.67481,0.67492,156600002.0
2006-12-12 13:02:00,0.6749,0.67499,0.6749,0.67496,168500000.0
2006-12-12 13:03:00,0.67489,0.67497,0.67489,0.67495,121199999.0
2006-12-12 13:04:00,0.6749,0.67495,0.67488,0.67495,160999997.0
2006-12-12 13:05:00,0.67489,0.6749,0.67481,0.67482,236000001.0
2006-12-12 13:06:00,0.67485,0.67485,0.67477,0.67483,140700003.0
2006-12-12 13:07:00,0.67481,0.67481,0.67472,0.67475,169100000.0
2006-12-12 13:08:00,0.67476,0.67476,0.67472,0.67476,42900000.0
2006-12-12 13:09:00,0.67478,0.67486,0.67472,0.67486,94899999.0
2006-12-12 13:10:00,0.67484,0.67487,0.6748,0.67485,158000001.0
2006-12-12 13:11:00,0.67491,0.67495,0.67485,0.6749,131500001.0
2006-12-12 13:12:00,0.67486,0.67486,0.67484,0.67484,22500000.0
2006-12-12 13:13:00,0.67478,0.67495,0.67478,0.67491,74000002.0
2006-12-12 13:14:00,0.67492,0.67495,0.6749,0.67494,89200003.0
2006-12-12 13:15:00,0.67488,0.67495,0.67485,0.67488,86199998.0
2006-12-12 13:16:00,0.67485,0.67493,0.67485,0.67491,130500003.0
2006-12-12 13:17:00,0.67496,0.67496,0.67483,0.67488,256200008.0
2006-12-12 13:18:00,0.67487,0.6749,0.67485,0.67486,92100002.0
2006-12-12 13:19:00,0.67489,0.67492,0.67489,0.67491,91200001.0
2006-12-12 13:20:00,0.67488,0.67494,0.67485,0.67485,106500002.0
2006-12-12 13:21:00,0.67482,0.67492,0.67482,0.67488,75299999.0
2006-12-12 13:22:00,0.67483,0.67487,0.67478,0.67485,199100001.0
2006-12-12 13:23:00,0.67482,0.67492,0.67482,0.6749,199800002.0
2006-12-12 13:24:00,0.67493,0.67497,0.67493,0.67494,161299999.0
2006-12-12 13:25:00,0.67488,0.67488,0.67482,0.67485,173500002.0
2006-12-12 13:26:00,0.67484,0.67487,0.67478,0.67487,48400000.0
2006-12-12 13:27:00,0.67485,0.67492,0.67482,0.67486,209200001.0
2006-12-12 13:28:00,0.6748,0.67485,0.67477,0.67478,117699999.0
2006-12-12 13:29:00,0.67484,0.67486,0.67484,0.67486,48800001.0
2006-12-12 13:30:00,0.67487,0.67492,0.67484,0.67484,126099999.0
2006-12-12 13:31:00,0.67483,0.67488,0.67482,0.67483,99500003.0
2006-12-12 13:32:00,0.67487,0.67487,0.67483,0.67486,55800001.0
2006-12-12 13:33:00,0.67489,0.67493,0.67483,0.67488,205999998.0
2006-12-12 13:34:00,0.67493,0.67493,0.67482,0.67488,205199997.0
2006-12-12 13:35:00,0.67485,0.67492,0.67485,0.67488,40700000.0
2006-12-12 13:36:00,0.67496,0.67496,0.67482,0.67492,132800000.0
2006-12-12 13:37:00,0.67495,0.67496,0.67489,0.6749,103999997.0
2006-12-12 13:38:00,0.67484,0.67487,0.67481,0.67486,73299999.0
2006-12-12 13:39:00,0.67485,0.67489,0.67482,0.67482,248799997.0
2006-12-12 13:40:00,0.67488,0.67488,0.6748,0.67487,69499999.0
2006-12-12 13:41:00,0.67482,0.67487,0.6748,0.6748,236699997.0
2006-12-12 13:42:00,0.67484,0.67484,0.67477,0.6748,200199999.0
2006-12-12 13:43:00,0.67475,0.67485,0.67475,0.67482,197999999.0
2006-12-12 13:44:00,0.67482,0.67482,0.67474,0.67476,90400002.0
2006-12-12 13:45:00,0.67471,0.67473,0.67467,0.67467,124099999.0
2006-12-12 13:46:00,0.67464,0.67466,0.67457,0.67459,119599997.0
2006-12-12 13:47:00,0.6746,0.6746,0.67453,0.67459,138999999.0
2006-12-12 13:48:00,0.67456,0.67458,0.6745,0.67457,113500000.0
2006-12-12 13:49:00,0.67458,0.67458,0.67449,0.67452,117300003.0
2006-12-12 13:50:00,0.6745,0.67457,0.6745,0.67455,196699993.0
2006-12-12 13:51:00,0.67453,0.67463,0.67453,0.67463,128400003.0
2006-12-12 13:52:00,0.67459,0.67468,0.67459,0.67462,198199999.0
2006-12-12 13:53:00,0.67464,0.67464,0.67454,0.6746,84400001.0
2006-12-12 13:54:00,0.67459,0.67462,0.67453,0.67458,254199997.0
2006-12-12 13:55:00,0.6746,0.67461,0.67453,0.67461,199500002.0
2006-12-12 13:56:00,0.67462,0.67468,0.67462,0.67464,207600004.0
2006-12-12 13:57:00,0.6746,0.67464,0.67458,0.67458,130599998.0
2006-12-12 13:58:00,0.67463,0.67463,0.67457,0.67457,178099995.0
2006-12-12 13:59:00,0.67454,0.67456,0.67447,0.67453,223200001.0
2006-12-12 14:00:00,0.67452,0.67457,0.67448,0.67457,221600006.0
2006-12-12 14:01:00,0.67455,0.67457,0.6745,0.67453,146100004.0
2006-12-12 14:02:00,0.67451,0.67451,0.67444,0.67451,83200002.0
2006-12-12 14:03:00,0.67441,0.67447,0.67437,0.67437,132000002.0
2006-12-12 14:04:00,0.67432,0.67432,0.67421,0.67425,136599996.0
2006-12-12 14:05:00,0.67419,0.67423,0.67419,0.67423,147199998.0
2006-12-12 14:06:00,0.67432,0.67434,0.67413,0.67416,140800000.0
2006-12-12 14:07:00,0.67414,0.67429,0.67414,0.6742,249999997.0
2006-12-12 14:08:00,0.67423,0.67427,0.67423,0.67426,95100002.0
2006-12-12 14:09:00,0.67424,0.67424,0.67415,0.67415,54700001.0
2006-12-12 14:10:00,0.67421,0.67424,0.67416,0.67424,231699995.0
2006-12-12 14:11:00,0.6742,0.67426,0.6742,0.67426,109299998.0
2006-12-12 14:12:00,0.67427,0.67432,0.67427,0.67429,133100001.0
2006-12-12 14:13:00,0.67433,0.67443,0.67433,0.67443,92500002.0
2006-12-12 14:14:00,0.6744,0.6744,0.67434,0.67436,96399996.0
2006-12-12 14:15:00,0.67435,0.67435,0.67435,0.67435,13500000.0
2006-12-12 14:16:00,0.67437,0.67437,0.67431,0.67435,85000001.0
2006-12-12 14:17:00,0.67433,0.67433,0.67427,0.67428,97699999.0
2006-12-12 14:18:00,0.67426,0.67435,0.6742,0.67435,109500002.0
2006-12-12 14:19:00,0.67428,0.6743,0.67428,0.6743,77999999.0
2006-12-12 14:20:00,0.67433,0.67435,0.67427,0.67431,193299999.0
2006-12-12 14:21:00,0.67432,0.67435,0.67431,0.67432,148899999.0
2006-12-12 14:22:00,0.67426,0.6743,0.67424,0.67427,165200003.0
2006-12-12 14:23:00,0.67429,0.67429,0.67425,0.67426,111599999.0
2006-12-12 14:24:00,0.67429,0.67429,0.67424,0.67424,115499997.0
2006-12-12 14:25:00,0.67422,0.67426,0.67422,0.67422,237299999.0
2006-12-12 14:26:00,0.67425,0.67431,0.67422,0.67429,161500001.0
2006-12-12 14:27:00,0.67434,0.67436,0.67429,0.6743,209499999.0
2006-12-12 14:28:00,0.67435,0.67435,0.67435,0.67435,19100000.0
2006-12-12 14:29:00,0.67435,0.67435,0.67435,0.67435,89799999.0
2006-12-12 14:30:00,0.67431,0.67437,0.67431,0.67435,167000002.0
2006-12-12 14:31:00,0.67427,0.67431,0.67425,0.67428,186300000.0
2006-12-12 14:32:00,0.67428,0.67428,0.67427,0.67427,58400002.0
2006-12-12 14:33:00,0.67424,0.67431,0.67422,0.67422,118200003.0
2006-12-12 14:34:00,0.67428,0.67428,0.67427,0.67427,86199999.0
2006-12-12 14:35:00,0.67423,0.67428,0.67423,0.67426,49599999.0
2006-12-12 14:36:00,0.67428,0.67428,0.6742,0.67427,135600001.0
2006-12-12 14:37:00,0.67428,0.67428,0.67425,0.67425,65600002.0
2006-12-12 14:38:00,0.6743,0.6743,0.67422,0.67427,132699998.0
2006-12-12 14:39:00,0.67422,0.67428,0.67421,0.67422,167999999.0
2006-12-12 14:40:00,0.67422,0.67426,0.67418,0.67424,184700003.0
2006-12-12 14:41:00,0.67424,0.67424,0.67418,0.67418,120099997.0
2006-12-12 14:42:00,0.6742,0.6742,0.67418,0.67418,83799999.0
2006-12-12 14:43:00,0.67417,0.67426,0.67417,0.67425,93200001.0
2006-12-12 14:44:00,0.67423,0.67423,0.67418,0.67422,127400000.0
2006-12-12 14:45:00,0.67425,0.67425,0.6742,0.67423,60600000.0
2006-12-12 14:46:00,0.67426,0.67426,0.6742,0.6742,137100000.0
2006-12-12 14:47:00,0.67413,0.67413,0.67411,0.67411,20000000.0
2006-12-12 14:48:00,0.67417,0.6742,0.67408,0.67416,264900006.0
2006-12-12 14:49:00,0.67417,0.67422,0.67417,0.67417,86400000.0
2006-12-12 14:50:00,0.67423,0.6743,0.67423,0.6743,17500001.0
2006-12-12 14:51:00,0.67422,0.67435,0.67422,0.67433,144600002.0
2006-12-12 14:52:00,0.67428,0.67433,0.67428,0.6743,155400004.0
2006-12-12 14:53:00,0.67431,0.67438,0.67431,0.67438,146100001.0
2006-12-12 14:54:00,0.67437,0.67445,0.67433,0.67445,201099998.0
2006-12-12 14:55:00,0.67453,0.67468,0.67453,0.67468,206100005.0
2006-12-12 14:56:00,0.67463,0.67463,0.67455,0.67455,75600000.0
2006-12-12 14:57:00,0.67453,0.67453,0.67449,0.6745,40899999.0
2006-12-12 14:58:00,0.67451,0.67459,0.67451,0.67455,130500002.0
2006-12-12 14:59:00,0.6745,0.67455,0.67448,0.67452,246799993.0
2006-12-12 15:00:00,0.67447,0.67451,0.67442,0.67448,170299997.0
2006-12-12 15:01:00,0.67445,0.6745,0.67444,0.6745,187099996.0
2006-12-12 15:02:00,0.67445,0.67445,0.67435,0.67435,58799999.0
2006-12-12 15:03:00,0.67436,0.67438,0.6743,0.6743,215000001.0
2006-12-12 15:04:00,0.6743,0.67438,0.67427,0.67438,110399996.0
2006-12-12 15:05:00,0.67436,0.67438,0.67434,0.67434,115699996.0
2006-12-12 15:06:00,0.67435,0.6744,0.67433,0.67439,216700005.0
2006-12-12 15:07:00,0.67445,0.67445,0.6744,0.67441,58800000.0
2006-12-12 15:08:00,0.6744,0.67449,0.6744,0.67444,160699997.0
2006-12-12 15:09:00,0.67446,0.67446,0.6744,0.6744,121300003.0
2006-12-12 15:10:00,0.67438,0.67441,0.67434,0.67435,199400002.0
2006-12-12 15:11:00,0.67437,0.67443,0.67437,0.67443,97599998.0
2006-12-12 15:12:00,0.6744,0.67444,0.67438,0.67444,150199998.0
2006-12-12 15:13:00,0.67446,0.6745,0.67442,0.67442,142200000.0
2006-12-12 15:14:00,0.67444,0.67453,0.67444,0.6745,26600000.0
2006-12-12 15:15:00,0.6745,0.6745,0.67446,0.67447,119699999.0
2006-12-12 15:16:00,0.67444,0.67449,0.67443,0.67443,246200003.0
2006-12-12 15:17:00,0.67445,0.67453,0.67442,0.67453,84900001.0
2006-12-12 15:18:00,0.67447,0.6745,0.67445,0.6745,112299998.0
2006-12-12 15:19:00,0.67441,0.67451,0.67441,0.67443,187900002.0
2006-12-12 15:20:00,0.67444,0.67447,0.6744,0.67443,115300002.0
2006-12-12 15:21:00,0.67445,0.67446,0.67438,0.67446,77000000.0
2006-12-12 15:22:00,0.67444,0.67445,0.67439,0.67445,134800001.0
2006-12-12 15:23:00,0.67438,0.67446,0.67438,0.67446,126599999.0
2006-12-12 15:24:00,0.67446,0.67446,0.67441,0.67445,107800000.0
2006-12-12 15:25:00,0.6744,0.67443,0.67435,0.67439,141699997.0
2006-12-12 15:26:00,0.67442,0.67448,0.67434,0.67443,307999996.0
2006-12-12 15:27:00,0.67447,0.67459,0.67447,0.67454,45400000.0
2006-12-12 15:28:00,0.67455,0.6746,0.67453,0.6746,185900003.0
2006-12-12 15:29:00,0.67459,0.67462,0.67455,0.67455,284099994.0
2006-12-12 15:30:00,0.67453,0.67453,0.67431,0.6744,137600001.0
2006-12-12 15:31:00,0.67444,0.67448,0.67443,0.67443,80599999.0
2006-12-12 15:32:00,0.6744,0.6744,0.67428,0.67428,139499998.0
2006-12-12 15:33:00,0.67429,0.67435,0.67416,0.67416,111700000.0
2006-12-12 15:34:00,0.6742,0.67426,0.67417,0.67417,82400000.0
2006-12-12 15:35:00,0.67422,0.67424,0.67412,0.67415,133900002.0
2006-12-12 15:36:00,0.67417,0.67417,0.6741,0.67415,260700003.0
2006-12-12 15:37:00,0.67415,0.67429,0.67415,0.6742,102000002.0
2006-12-12 15:38:00,0.67424,0.67428,0.67421,0.67427,228800001.0
2006-12-12 15:39:00,0.67426,0.67427,0.67423,0.67423,205199999.0
2006-12-12 15:40:00,0.67428,0.6744,0.67428,0.6744,45800002.0
2006-12-12 15:41:00,0.6744,0.67447,0.67434,0.67438,95899999.0
2006-12-12 15:42:00,0.67442,0.67446,0.67437,0.67439,157999996.0
2006-12-12 15:43:00,0.67434,0.67434,0.67425,0.67425,161400000.0
2006-12-12 15:44:00,0.67424,0.67431,0.67421,0.67423,220699998.0
2006-12-12 15:45:00,0.67424,0.67427,0.67421,0.67422,208999999.0
2006-12-12 15:46:00,0.6742,0.67424,0.6742,0.67422,75200001.0
2006-12-12 15:47:00,0.6742,0.6742,0.67411,0.67411,213899999.0
2006-12-12 15:48:00,0.67416,0.67424,0.67415,0.67424,96400001.0
2006-12-12 15:49:00,0.6742,0.67424,0.67414,0.6742,123900000.0
2006-12-12 15:50:00,0.67419,0.6742,0.67409,0.67409,50400000.0
2006-12-12 15:51:00,0.67415,0.67422,0.67415,0.67422,69699999.0
2006-12-12 15:52:00,0.67422,0.67427,0.67422,0.67425,187699996.0
2006-12-12 15:53:00,0.67426,0.6743,0.67422,0.67422,105200000.0
2006-12-12 15:54:00,0.67421,0.67422,0.67406,0.67406,41400000.0
2006-12-12 15:55:00,0.67405,0.67411,0.67399,0.67401,153700000.0
2006-12-12 15:56:00,0.67384,0.67391,0.67375,0.67386,189100001.0
2006-12-12 15:57:00,0.67394,0.67407,0.67394,0.67406,111900000.0
2006-12-12 15:58:00,0.67403,0.67415,0.67401,0.67406,223100002.0
2006-12-12 15:59:00,0.67401,0.67411,0.67395,0.67411,121900000.0
2006-12-12 16:00:00,0.67409,0.67414,0.67403,0.67408,109500001.0
2006-12-12 16:01:00,0.67412,0.67414,0.67404,0.67409,206800000.0
2006-12-12 16:02:00,0.67405,0.67408,0.67405,0.67408,10500000.0
2006-12-12 16:03:00,0.67408,0.67408,0.674,0.67404,148700004.0
2006-12-12 16:04:00,0.6741,0.6741,0.67387,0.67393,181800002.0
2006-12-12 16:05:00,0.6739,0.67398,0.67383,0.67398,74899999.0
2006-12-12 16:06:00,0.67396,0.67398,0.67394,0.67397,126100000.0
2006-12-12 16:07:00,0.6739,0.67397,0.67389,0.67393,117500000.0
2006-12-12 16:08:00,0.67386,0.67392,0.6738,0.67386,184300003.0
2006-12-12 16:09:00,0.67378,0.67383,0.67376,0.67383,99500001.0
2006-12-12 16:10:00,0.6738,0.67387,0.6738,0.67387,105800003.0
2006-12-12 16:11:00,0.67387,0.6739,0.67378,0.67387,98000001.0
2006-12-12 16:12:00,0.67381,0.67381,0.67376,0.67376,113300002.0
2006-12-12 16:13:00,0.67375,0.67375,0.6737,0.67372,132999997.0
2006-12-12 16:14:00,0.67371,0.67377,0.67371,0.67374,136899996.0
2006-12-12 16:15:00,0.67372,0.67381,0.67372,0.6738,135300001.0
2006-12-12 16:16:00,0.67374,0.67374,0.67374,0.67374,81399999.0
2006-12-12 16:17:00,0.67362,0.67369,0.67362,0.67364,154099998.0
2006-12-12 16:18:00,0.67361,0.67361,0.67359,0.67359,18700000.0
2006-12-12 16:19:00,0.67356,0.67358,0.67355,0.67356,189300000.0
2006-12-12 16:20:00,0.67351,0.67352,0.67346,0.6735,196399997.0
2006-12-12 16:21:00,0.67345,0.67355,0.67345,0.67347,152800000.0
2006-12-12 16:22:00,0.67357,0.67358,0.67347,0.67347,131500001.0
2006-12-12 16:23:00,0.67354,0.67361,0.67354,0.67361,149599998.0
2006-12-12 16:24:00,0.67362,0.67371,0.67361,0.67368,232700000.0
2006-12-12 16:25:00,0.6737,0.6738,0.6737,0.67378,138899998.0
2006-12-12 16:26:00,0.67375,0.6738,0.67366,0.67366,117900003.0
2006-12-12 16:27:00,0.67372,0.67376,0.67371,0.67372,179200001.0
2006-12-12 16:28:00,0.6737,0.67376,0.67359,0.67359,60800000.0
2006-12-12 16:29:00,0.67357,0.67362,0.67352,0.6736,258599997.0
2006-12-12 16:30:00,0.67361,0.67361,0.67353,0.67353,131800000.0
2006-12-12 16:31:00,0.67351,0.67351,0.67341,0.67347,212300003.0
2006-12-12 16:32:00,0.67342,0.67346,0.67336,0.67336,172900003.0
2006-12-12 16:33:00,0.67336,0.67347,0.67336,0.67347,152799995.0
2006-12-12 16:34:00,0.6734,0.67343,0.67334,0.67338,138800000.0
2006-12-12 16:35:00,0.67338,0.67345,0.67334,0.67345,60200000.0
2006-12-12 16:36:00,0.67343,0.67359,0.67343,0.67347,251499999.0
2006-12-12 16:37:00,0.6735,0.67358,0.67346,0.6735,148400002.0
2006-12-12 16:38:00,0.67348,0.67357,0.67348,0.67352,146599998.0
2006-12-12 16:39:00,0.67361,0.67364,0.67355,0.67357,66900001.0
2006-12-12 16:40:00,0.67351,0.67362,0.67349,0.67362,101200000.0
2006-12-12 16:41:00,0.67361,0.6739,0.67361,0.6739,148099999.0
2006-12-12 16:42:00,0.67383,0.67395,0.67378,0.67395,151199999.0
2006-12-12 16:43:00,0.67393,0.67395,0.67392,0.67395,209800004.0
2006-12-12 16:44:00,0.67399,0.67401,0.67393,0.67401,63200000.0
2006-12-12 16:45:00,0.67402,0.67403,0.67399,0.67403,131000002.0
2006-12-12 16:46:00,0.67402,0.67407,0.67389,0.67389,290900001.0
2006-12-12 16:47:00,0.67382,0.67382,0.67377,0.67377,48000002.0
2006-12-12 16:48:00,0.67377,0.67384,0.67374,0.67374,202799999.0
2006-12-12 16:49:00,0.6737,0.6737,0.67363,0.67365,120500005.0
2006-12-12 16:50:00,0.67367,0.67369,0.67362,0.67365,59500000.0
2006-12-12 16:51:00,0.67362,0.67367,0.67359,0.67359,108099999.0
2006-12-12 16:52:00,0.67363,0.6737,0.67363,0.67364,98300001.0
2006-12-12 16:53:00,0.67364,0.67371,0.67361,0.67371,139400002.0
2006-12-12 16:54:00,0.67368,0.67372,0.67363,0.67372,115900002.0
2006-12-12 16:55:00,0.67367,0.67367,0.6735,0.67352,48800000.0
2006-12-12 16:56:00,0.67351,0.67359,0.6735,0.6735,149299999.0
2006-12-12 16:57:00,0.67351,0.67358,0.67347,0.6735,161299997.0
2006-12-12 16:58:00,0.67343,0.67357,0.67343,0.67357,91099999.0
2006-12-12 16:59:00,0.67357,0.67361,0.67353,0.67353,235800005.0
2006-12-12 17:00:00,0.6734,0.67352,0.6734,0.67345,181200003.0
2006-12-12 17:01:00,0.67343,0.67345,0.67337,0.67343,216800001.0
2006-12-12 17:02:00,0.67342,0.67345,0.6734,0.67345,275299997.0
2006-12-12 17:03:00,0.67341,0.67347,0.67334,0.6734,148599996.0
2006-12-12 17:04:00,0.67343,0.67343,0.67332,0.67332,181800004.0
2006-12-12 17:05:00,0.67335,0.67339,0.67335,0.67339,150099999.0
2006-12-12 17:06:00,0.67336,0.67344,0.67334,0.6734,55000000.0
2006-12-12 17:07:00,0.6734,0.67348,0.6734,0.67345,147899998.0
2006-12-12 17:08:00,0.67344,0.67347,0.67341,0.67345,186900001.0
2006-12-12 17:09:00,0.6734,0.67346,0.67337,0.67338,117700002.0
2006-12-12 17:10:00,0.6734,0.67342,0.67333,0.67342,100899999.0
2006-12-12 17:11:00,0.67338,0.67339,0.67334,0.67339,39900001.0
2006-12-12 17:12:00,0.67341,0.67341,0.6733,0.67332,221799999.0
2006-12-12 17:13:00,0.67332,0.67335,0.67323,0.67326,171499998.0
2006-12-12 17:14:00,0.6733,0.67337,0.6733,0.67336,78499999.0
2006-12-12 17:15:00,0.67334,0.67334,0.67329,0.67332,258799999.0
2006-12-12 17:16:00,0.67335,0.67341,0.6733,0.6733,210300001.0
2006-12-12 17:17:00,0.67323,0.67331,0.67323,0.67327,145100001.0
2006-12-12 17:18:00,0.67326,0.67328,0.67319,0.67325,89500001.0
2006-12-12 17:19:00,0.67329,0.67332,0.67324,0.67328,49199999.0
2006-12-12 17:20:00,0.6733,0.67332,0.67329,0.67331,71900001.0
2006-12-12 17:21:00,0.67337,0.67339,0.67331,0.67334,112799998.0
2006-12-12 17:22:00,0.67335,0.67341,0.67333,0.67341,205299997.0
2006-12-12 17:23:00,0.67341,0.67341,0.67331,0.67331,109400001.0
2006-12-12 17:24:00,0.67341,0.67341,0.67333,0.67337,198400003.0
2006-12-12 17:25:00,0.67339,0.67343,0.67337,0.67338,168099998.0
2006-12-12 17:26:00,0.67335,0.67335,0.67326,0.67333,200500000.0
2006-12-12 17:27:00,0.67331,0.67338,0.6733,0.67333,208900000.0
2006-12-12 17:28:00,0.67336,0.67336,0.67332,0.67333,71599998.0
2006-12-12 17:29:00,0.67329,0.67334,0.67327,0.67328,128299999.0
2006-12-12 17:30:00,0.67334,0.67334,0.67327,0.6733,100400001.0
2006-12-12 17:31:00,0.67335,0.67335,0.67322,0.67328,65899999.0
2006-12-12 17:32:00,0.67332,0.67338,0.6733,0.67334,339299997.0
2006-12-12 17:33:00,0.67335,0.67335,0.67321,0.67328,164500002.0
2006-12-12 17:34:00,0.67332,0.67332,0.67329,0.67332,211999999.0
2006-12-12 17:35:00,0.67333,0.67337,0.67331,0.67335,140800001.0
2006-12-12 17:36:00,0.67338,0.6734,0.67334,0.67337,101300001.0
2006-12-12 17:37:00,0.67338,0.67339,0.67333,0.67333,120600001.0
2006-12-12 17:38:00,0.67331,0.67336,0.67328,0.6733,224600001.0
2006-12-12 17:39:00,0.67334,0.67338,0.67334,0.67336,73299999.0
2006-12-12 17:40:00,0.6733,0.67331,0.67327,0.67327,170299998.0
2006-12-12 17:41:00,0.67328,0.67331,0.67325,0.6733,109199998.0
2006-12-12 17:42:00,0.67331,0.67336,0.67325,0.67325,147900002.0
2006-12-12 17:43:00,0.6733,0.6733,0.67325,0.67327,78200000.0
2006-12-12 17:44:00,0.67327,0.67333,0.67327,0.67333,54600000.0
2006-12-12 17:45:00,0.67329,0.67329,0.67323,0.67326,179300002.0
2006-12-12 17:46:00,0.67331,0.67331,0.67322,0.67322,82600000.0
2006-12-12 17:47:00,0.67319,0.67324,0.67317,0.67318,161400000.0
2006-12-12 17:48:00,0.67313,0.67313,0.67312,0.67312,55500001.0
2006-12-12 17:49:00,0.67322,0.67322,0.67313,0.67313,28000000.0
2006-12-12 17:50:00,0.67313,0.67314,0.67304,0.67311,54600000.0
2006-12-12 17:51:00,0.67316,0.67316,0.67311,0.67315,132500000.0
2006-12-12 17:52:00,0.6731,0.67311,0.6731,0.67311,20300000.0
2006-12-12 17:53:00,0.67314,0.67323,0.67314,0.67319,48900000.0
2006-12-12 17:54:00,0.67321,0.67322,0.67314,0.6732,173800000.0
2006-12-12 17:55:00,0.67315,0.67322,0.67315,0.6732,147499999.0
2006-12-12 17:56:00,0.67322,0.67323,0.67317,0.67323,194799998.0
2006-12-12 17:57:00,0.67322,0.67322,0.67318,0.67318,6400000.0
2006-12-12 17:58:00,0.67314,0.6732,0.67312,0.6732,213100001.0
2006-12-12 17:59:00,0.67322,0.6733,0.67322,0.67326,107000004.0
2006-12-12 18:00:00,0.6733,0.67333,0.67321,0.67333,114099998.0
2006-12-12 18:01:00,0.67333,0.67337,0.67328,0.67328,1377700007.0
2006-12-12 18:02:00,0.67328,0.67331,0.6732,0.67328,1839199983.0
2006-12-12 18:03:00,0.67333,0.67338,0.67328,0.67331,1730700003.0
2006-12-12 18:04:00,0.67328,0.67335,0.67325,0.67329,796999997.0
2006-12-12 18:05:00,0.67323,0.67324,0.67318,0.67319,1039699993.0
2006-12-12 18:06:00,0.67319,0.67328,0.67319,0.67322,1933900002.0
2006-12-12 18:09:00,0.67317,0.67324,0.67316,0.67322,1085300005.0
2006-12-12 18:10:00,0.67324,0.67327,0.67319,0.67319,966800007.0
2006-12-12 18:11:00,0.6732,0.67335,0.6732,0.67335,921899999.0
2006-12-12 18:12:00,0.67335,0.67336,0.67329,0.6733,940200007.0
2006-12-12 18:13:00,0.67332,0.67343,0.6733,0.6733,1014699989.0
2006-12-12 18:14:00,0.67328,0.67337,0.67326,0.67334,1707299993.0
2006-12-12 18:15:00,0.67335,0.67335,0.67325,0.6733,1986300003.0
2006-12-12 18:16:00,0.67333,0.67341,0.67331,0.67336,1196799996.0
2006-12-12 18:17:00,0.67336,0.67341,0.67334,0.67334,799699994.0
2006-12-12 18:18:00,0.67333,0.67335,0.67327,0.67335,945299999.0
2006-12-12 18:19:00,0.67328,0.67337,0.67328,0.67334,778799995.0
2006-12-12 18:20:00,0.67335,0.67337,0.67332,0.67334,611399999.0
2006-12-12 18:21:00,0.67331,0.67337,0.67327,0.67335,1082899999.0
2006-12-12 18:22:00,0.67337,0.67337,0.67327,0.6733,1046499989.0
2006-12-12 18:23:00,0.6733,0.67337,0.67326,0.67337,1277799996.0
2006-12-12 18:24:00,0.6733,0.67334,0.67326,0.67331,855199997.0
2006-12-12 18:25:00,0.67332,0.67334,0.67327,0.67328,812099997.0
2006-12-12 18:26:00,0.67333,0.67338,0.67328,0.67331,984400001.0
2006-12-12 18:27:00,0.67332,0.67335,0.67329,0.67333,538200007.0
2006-12-12 18:28:00,0.67332,0.67336,0.67326,0.67336,622700001.0
2006-12-12 18:29:00,0.67333,0.67337,0.67328,0.6733,1025999992.0
2006-12-12 18:30:00,0.67336,0.6734,0.67329,0.67338,693299991.0
2006-12-12 18:31:00,0.67334,0.67336,0.67325,0.67328,587300001.0
2006-12-12 18:32:00,0.67333,0.67337,0.67323,0.67325,502500007.0
2006-12-12 18:33:00,0.67324,0.67331,0.67321,0.67325,1080500001.0
2006-12-12 18:34:00,0.67322,0.6733,0.67318,0.67323,1060400003.0
2006-12-12 18:35:00,0.67325,0.67328,0.67321,0.67323,322799993.0
2006-12-12 18:36:00,0.6732,0.67337,0.67319,0.67337,155100000.0
2006-12-12 18:37:00,0.67337,0.6734,0.67329,0.67337,391099997.0
2006-12-12 18:38:00,0.67333,0.67335,0.67332,0.67332,312100004.0
2006-12-12 18:39:00,0.67337,0.67341,0.67333,0.67333,482100000.0
2006-12-12 18:40:00,0.67333,0.67333,0.67325,0.67331,451099998.0
2006-12-12 18:41:00,0.67332,0.67339,0.67329,0.67335,545500002.0
2006-12-12 18:42:00,0.67332,0.67334,0.67321,0.67325,507800000.0
2006-12-12 18:43:00,0.6732,0.67321,0.67312,0.67318,354799999.0
2006-12-12 18:44:00,0.67312,0.67319,0.67309,0.67312,633400005.0
2006-12-12 18:45:00,0.67313,0.67319,0.67307,0.67309,243499998.0
2006-12-12 18:46:00,0.67318,0.67321,0.67316,0.6732,232799999.0
2006-12-12 18:47:00,0.6732,0.6732,0.67311,0.67315,216300004.0
2006-12-12 18:48:00,0.67312,0.67319,0.67306,0.67315,405599995.0
2006-12-12 18:49:00,0.6731,0.6732,0.67309,0.67315,215300001.0
2006-12-12 18:50:00,0.6731,0.67311,0.67304,0.67311,114500001.0
2006-12-12 18:51:00,0.67312,0.67312,0.67304,0.67305,269499997.0
2006-12-12 18:52:00,0.67307,0.6731,0.67302,0.67305,480899997.0
2006-12-12 18:53:00,0.67305,0.6731,0.67297,0.67302,900600009.0
2006-12-12 18:54:00,0.67307,0.67309,0.673,0.67309,309300006.0
2006-12-12 18:55:00,0.67307,0.67314,0.67304,0.67311,472799997.0
2006-12-12 18:56:00,0.67308,0.67317,0.67308,0.67308,386300004.0
2006-12-12 18:57:00,0.67309,0.67313,0.67303,0.67308,439499996.0
2006-12-12 18:58:00,0.67305,0.67313,0.67303,0.67307,870700005.0
2006-12-12 18:59:00,0.67305,0.67315,0.67304,0.6731,778800001.0
2006-12-12 19:00:00,0.6731,0.67315,0.6731,0.67315,480700004.0
2006-12-12 19:01:00,0.67317,0.67328,0.67317,0.67328,78799998.0
2006-12-12 19:02:00,0.67326,0.67328,0.67321,0.67322,487100004.0
2006-12-12 19:03:00,0.67319,0.67332,0.67319,0.67326,421100004.0
2006-12-12 19:04:00,0.67334,0.67334,0.67325,0.67325,453000000.0
2006-12-12 19:05:00,0.67328,0.67333,0.67323,0.67328,443700006.0
2006-12-12 19:06:00,0.67322,0.67329,0.67321,0.67322,655299996.0
2006-12-12 19:07:00,0.67333,0.67334,0.67327,0.6733,302399999.0
2006-12-12 19:08:00,0.67338,0.67338,0.6733,0.6733,1001499997.0
2006-12-12 19:09:00,0.67328,0.67338,0.67328,0.67338,694599993.0
2006-12-12 19:10:00,0.67335,0.67335,0.67321,0.6733,354000002.0
2006-12-12 19:11:00,0.67327,0.67331,0.67325,0.6733,150399999.0
2006-12-12 19:12:00,0.67327,0.67328,0.67324,0.67324,179099995.0
2006-12-12 19:13:00,0.67325,0.67333,0.67325,0.67332,326000001.0
2006-12-12 19:14:00,0.67334,0.67341,0.67334,0.67341,183400002.0
2006-12-12 19:15:00,0.67341,0.67344,0.67332,0.67334,679800010.0
2006-12-12 19:16:00,0.67336,0.67343,0.67336,0.6734,168999997.0
2006-12-12 19:17:00,0.67339,0.67339,0.67333,0.67335,326200003.0
2006-12-12 19:18:00,0.67333,0.67336,0.67332,0.67334,249900004.0
2006-12-12 19:19:00,0.67332,0.67338,0.67331,0.67334,534800002.0
2006-12-12 19:20:00,0.67327,0.67336,0.67324,0.67328,224300004.0
2006-12-12 19:21:00,0.67326,0.6733,0.67323,0.67324,286999999.0
2006-12-12 19:22:00,0.67328,0.67343,0.67328,0.67343,440799996.0
2006-12-12 19:23:00,0.67341,0.67341,0.67334,0.6734,499899996.0
2006-12-12 19:24:00,0.67338,0.6734,0.67333,0.6734,121200001.0
2006-12-12 19:25:00,0.67344,0.67344,0.6734,0.67342,200699999.0
2006-12-12 19:26:00,0.67342,0.67342,0.67334,0.67337,449499992.0
2006-12-12 19:27:00,0.67336,0.67337,0.67329,0.67335,732699998.0
2006-12-12 19:28:00,0.67332,0.67337,0.67332,0.67336,323599998.0
2006-12-12 19:29:00,0.67335,0.67337,0.67328,0.67335,594599997.0
2006-12-12 19:30:00,0.67334,0.67336,0.67327,0.67335,604100000.0
2006-12-12 19:31:00,0.67332,0.67339,0.67332,0.67335,763099996.0
2006-12-12 19:32:00,0.67342,0.67344,0.67336,0.67341,294100003.0
2006-12-12 19:33:00,0.67338,0.67341,0.67333,0.67341,294500000.0
2006-12-12 19:34:00,0.67342,0.67345,0.67341,0.67345,569600003.0
2006-12-12 19:35:00,0.67349,0.6735,0.67341,0.67345,650099990.0
2006-12-12 19:36:00,0.67346,0.67346,0.67335,0.67343,679399995.0
2006-12-12 19:37:00,0.67345,0.67346,0.67338,0.6734,393099998.0
2006-12-12 19:38:00,0.67341,0.67345,0.67341,0.67343,232300003.0
2006-12-12 19:39:00,0.6734,0.67352,0.6734,0.67352,955499997.0
2006-12-12 19:40:00,0.67352,0.67365,0.67352,0.67352,472300005.0
2006-12-12 19:41:00,0.67347,0.6736,0.67346,0.67354,580200000.0
2006-12-12 19:42:00,0.67353,0.67356,0.6735,0.67355,302700005.0
2006-12-12 19:43:00,0.67358,0.67363,0.67354,0.67363,139700000.0
2006-12-12 19:44:00,0.67361,0.67363,0.67354,0.67362,314799997.0
2006-12-12 19:45:00,0.67362,0.67362,0.67351,0.67357,316100001.0
2006-12-12 19:46:00,0.67356,0.67364,0.67356,0.67364,188899998.0
2006-12-12 19:47:00,0.67363,0.67366,0.6736,0.67366,27900000.0
2006-12-12 19:48:00,0.67365,0.67365,0.67362,0.67365,94200000.0
2006-12-12 19:49:00,0.67362,0.67365,0.67359,0.67361,248800002.0
2006-12-12 19:50:00,0.67359,0.67362,0.6735,0.67355,307099998.0
2006-12-12 19:51:00,0.67356,0.6736,0.67354,0.67355,320099997.0
2006-12-12 19:52:00,0.67355,0.67361,0.67355,0.67359,325300001.0
2006-12-12 19:53:00,0.67357,0.67362,0.67353,0.67354,164699999.0
2006-12-12 19:54:00,0.67353,0.67354,0.67347,0.67354,106099997.0
2006-12-12 19:55:00,0.67358,0.67358,0.67355,0.67355,53800001.0
2006-12-12 19:56:00,0.67354,0.67355,0.67351,0.67355,161400000.0
2006-12-12 19:57:00,0.67358,0.67363,0.67355,0.67355,466999993.0
2006-12-12 19:58:00,0.67352,0.67353,0.67347,0.67347,214300004.0
2006-12-12 19:59:00,0.67347,0.67361,0.67347,0.67359,557000001.0
2006-12-12 20:00:00,0.67368,0.67368,0.67361,0.67362,180199997.0
2006-12-12 20:01:00,0.67362,0.67367,0.67361,0.67367,214099999.0
2006-12-12 20:02:00,0.67368,0.67371,0.67364,0.67364,140200002.0
2006-12-12 20:03:00,0.67365,0.67365,0.67358,0.6736,178700000.0
2006-12-12 20:04:00,0.67359,0.67363,0.67358,0.6736,164599998.0
2006-12-12 20:05:00,0.67358,0.67358,0.67352,0.67352,177699999.0
2006-12-12 20:06:00,0.67348,0.67358,0.67348,0.67358,145000001.0
2006-12-12 20:07:00,0.67353,0.67358,0.67353,0.67358,122400004.0
2006-12-12 20:08:00,0.67359,0.67361,0.67353,0.67355,571100008.0
2006-12-12 20:09:00,0.67358,0.67359,0.67351,0.67359,178499998.0
2006-12-12 20:10:00,0.67357,0.67357,0.67349,0.67353,211800000.0
2006-12-12 20:11:00,0.67353,0.6736,0.67353,0.67359,208299997.0
2006-12-12 20:12:00,0.67361,0.67367,0.67354,0.67365,851899996.0
2006-12-12 20:13:00,0.67361,0.67361,0.67349,0.67358,459099995.0
2006-12-12 20:14:00,0.67364,0.67364,0.67358,0.67361,324399994.0
2006-12-12 20:15:00,0.67365,0.67365,0.67355,0.67357,756300004.0
2006-12-12 20:16:00,0.67356,0.67361,0.67352,0.67361,403100002.0
2006-12-12 20:17:00,0.67361,0.67363,0.67358,0.67363,132600001.0
2006-12-12 20:18:00,0.67364,0.67364,0.67358,0.67361,420499997.0
2006-12-12 20:19:00,0.67362,0.67363,0.67355,0.67355,388999997.0
2006-12-12 20:20:00,0.67362,0.67363,0.67354,0.67358,423600003.0
2006-12-12 20:21:00,0.67353,0.67353,0.67348,0.67348,19700000.0
2006-12-12 20:22:00,0.67349,0.67354,0.67347,0.67354,96600002.0
2006-12-12 20:23:00,0.67355,0.67358,0.67355,0.67355,489999999.0
2006-12-12 20:24:00,0.67348,0.6735,0.67342,0.67345,334500002.0
2006-12-12 20:25:00,0.67345,0.67354,0.67344,0.67352,459600001.0
2006-12-12 20:26:00,0.67353,0.67355,0.67348,0.67351,1020899994.0
2006-12-12 20:27:00,0.67348,0.67353,0.67348,0.67353,462999999.0
2006-12-12 20:28:00,0.67358,0.67358,0.67352,0.67355,613400004.0
2006-12-12 20:29:00,0.67354,0.67354,0.67341,0.67342,514500005.0
2006-12-12 20:30:00,0.67344,0.67354,0.67342,0.67345,1701799988.0
2006-12-12 20:31:00,0.67348,0.67349,0.67339,0.6734,1154100001.0
2006-12-12 20:32:00,0.67343,0.6735,0.67337,0.67338,1388499994.0
2006-12-12 20:33:00,0.67335,0.67341,0.67334,0.67335,236300002.0
2006-12-12 20:34:00,0.67332,0.6734,0.67332,0.67336,463399998.0
2006-12-12 20:35:00,0.67341,0.67344,0.67339,0.67341,262899997.0
2006-12-12 20:36:00,0.67341,0.67342,0.67329,0.67329,321800001.0
2006-12-12 20:37:00,0.67332,0.67336,0.67329,0.67332,671900001.0
2006-12-12 20:38:00,0.6733,0.67337,0.67329,0.6733,813999995.0
2006-12-12 20:39:00,0.67329,0.67335,0.67326,0.67329,450200000.0
2006-12-12 20:40:00,0.67331,0.67341,0.67331,0.67332,423799996.0
2006-12-12 20:41:00,0.6733,0.67335,0.67327,0.67332,209599997.0
2006-12-12 20:42:00,0.67332,0.67336,0.67332,0.67332,130799997.0
2006-12-12 20:43:00,0.67324,0.67334,0.67324,0.67331,400200002.0
2006-12-12 20:44:00,0.67335,0.67335,0.6733,0.67332,1034499991.0
2006-12-12 20:45:00,0.67332,0.67334,0.67327,0.67332,432299996.0
2006-12-12 20:46:00,0.67337,0.67337,0.6733,0.67332,160300001.0
2006-12-12 20:47:00,0.67331,0.67336,0.67326,0.67331,728299991.0
2006-12-12 20:48:00,0.67325,0.67335,0.67322,0.67325,753000008.0
2006-12-12 20:49:00,0.67327,0.67334,0.67326,0.67334,295400001.0
2006-12-12 20:50:00,0.67333,0.67333,0.67324,0.67332,1364999998.0
2006-12-12 20:51:00,0.6733,0.67335,0.6733,0.67332,443599996.0
2006-12-12 20:52:00,0.67334,0.67334,0.67326,0.67327,523600005.0
2006-12-12 20:53:00,0.6733,0.67337,0.67326,0.67327,1057400009.0
2006-12-12 20:54:00,0.67331,0.67335,0.67325,0.67335,590700008.0
2006-12-12 20:55:00,0.67335,0.67338,0.67327,0.67334,366200000.0
2006-12-12 20:56:00,0.67332,0.67336,0.67321,0.67328,1193700008.0
2006-12-12 20:57:00,0.67327,0.67336,0.67326,0.67333,1103100005.0
2006-12-12 20:58:00,0.67335,0.67342,0.67334,0.67337,775499996.0
2006-12-12 20:59:00,0.67332,0.67333,0.67325,0.67325,1666599986.0
2006-12-12 21:00:00,0.67328,0.67335,0.67326,0.67333,1928899990.0
2006-12-12 21:01:00,0.67337,0.67344,0.67334,0.67344,1138900005.0
2006-12-12 21:02:00,0.67344,0.67344,0.67336,0.67337,633399998.0
2006-12-12 21:03:00,0.67342,0.67344,0.67336,0.67337,716100000.0
2006-12-12 21:04:00,0.67338,0.67341,0.67337,0.67341,560500000.0
2006-12-12 21:05:00,0.67344,0.67348,0.67334,0.67344,753400006.0
2006-12-12 21:06:00,0.67339,0.67344,0.67337,0.67337,633199999.0
2006-12-12 21:07:00,0.67337,0.67363,0.67337,0.6736,132899999.0
2006-12-12 21:08:00,0.67355,0.67355,0.67348,0.67352,128500004.0
2006-12-12 21:09:00,0.67355,0.6736,0.67353,0.6736,563199998.0
2006-12-12 21:10:00,0.67359,0.67359,0.67356,0.67356,269200003.0
2006-12-12 21:11:00,0.67357,0.67366,0.67356,0.67356,166900001.0
2006-12-12 21:12:00,0.67352,0.67359,0.67352,0.67359,67699998.0
2006-12-12 21:13:00,0.67358,0.67358,0.67342,0.67342,313100002.0
2006-12-12 21:14:00,0.67345,0.67356,0.67323,0.67346,753100000.0
2006-12-12 21:15:00,0.67343,0.67355,0.67337,0.67343,486700000.0
2006-12-12 21:16:00,0.67337,0.67338,0.67319,0.67332,405400002.0
2006-12-12 21:17:00,0.67328,0.67339,0.67328,0.67338,289799997.0
2006-12-12 21:18:00,0.67343,0.6735,0.67337,0.67343,165800000.0
2006-12-12 21:19:00,0.67345,0.67359,0.6734,0.6735,494800002.0
2006-12-12 21:20:00,0.67357,0.67363,0.67355,0.67361,1178600000.0
2006-12-12 21:21:00,0.67361,0.6738,0.67348,0.67375,295799994.0
2006-12-12 21:22:00,0.6737,0.67371,0.67356,0.67365,930100001.0
2006-12-12 21:23:00,0.6736,0.67368,0.67352,0.67357,155900004.0
2006-12-12 21:24:00,0.67362,0.6737,0.67361,0.67361,110200002.0
2006-12-12 21:25:00,0.67362,0.67366,0.67355,0.67355,229000003.0
2006-12-12 21:26:00,0.67354,0.67361,0.67353,0.67354,116500001.0
2006-12-12 21:27:00,0.67358,0.67369,0.67358,0.67369,136800000.0
2006-12-12 21:28:00,0.67369,0.67371,0.6736,0.67368,378900004.0
2006-12-12 21:29:00,0.67365,0.67375,0.67363,0.6737,152199998.0
2006-12-12 21:30:00,0.67366,0.67366,0.67353,0.67357,128699999.0
2006-12-12 21:31:00,0.67365,0.67377,0.67365,0.67368,150599998.0
2006-12-12 21:32:00,0.67371,0.67406,0.67371,0.67402,746700001.0
2006-12-12 21:33:00,0.67407,0.67421,0.67401,0.67416,440500006.0
2006-12-12 21:34:00,0.67415,0.67422,0.67411,0.67414,586200005.0
2006-12-12 21:35:00,0.67416,0.67426,0.6741,0.67419,226199994.0
2006-12-12 21:36:00,0.67411,0.67411,0.67397,0.67406,61300001.0
2006-12-12 21:37:00,0.67413,0.67413,0.67405,0.67413,214299998.0
2006-12-12 21:38:00,0.67412,0.67412,0.67404,0.67407,101700003.0
2006-12-12 21:39:00,0.67395,0.67396,0.6739,0.67396,111700000.0
2006-12-12 21:40:00,0.6739,0.67393,0.67382,0.6739,161299999.0
2006-12-12 21:41:00,0.67386,0.67399,0.67386,0.67399,91799999.0
2006-12-12 21:42:00,0.67398,0.67416,0.67392,0.67416,122199998.0
2006-12-12 21:43:00,0.67415,0.67418,0.67405,0.67411,396800004.0
2006-12-12 21:44:00,0.67412,0.67417,0.67408,0.67417,503700000.0
2006-12-12 21:45:00,0.67413,0.67413,0.67409,0.67412,122299998.0
2006-12-12 21:46:00,0.67415,0.67417,0.67407,0.67407,449100001.0
2006-12-12 21:47:00,0.67407,0.67412,0.67407,0.67412,258099995.0
2006-12-12 21:48:00,0.67413,0.67413,0.67404,0.67404,75200000.0
2006-12-12 21:49:00,0.67405,0.67407,0.67404,0.67406,186599995.0
2006-12-12 21:50:00,0.67399,0.67399,0.67391,0.67395,111799998.0
2006-12-12 21:51:00,0.67394,0.67394,0.67388,0.67392,238800000.0
2006-12-12 21:52:00,0.67388,0.67392,0.67381,0.67381,136999998.0
2006-12-12 21:53:00,0.67388,0.67394,0.67386,0.67394,69300000.0
2006-12-12 21:54:00,0.67394,0.67399,0.6739,0.67397,301899997.0
2006-12-12 21:55:00,0.67394,0.67402,0.67394,0.67395,294000001.0
2006-12-12 21:56:00,0.67396,0.67396,0.67394,0.67395,99699999.0
2006-12-12 21:57:00,0.67395,0.67397,0.6739,0.6739,315899994.0
2006-12-12 21:58:00,0.67391,0.67393,0.67387,0.67393,41300000.0
2006-12-12 21:59:00,0.6739,0.67397,0.67387,0.6739,492699991.0
2006-12-12 22:00:00,0.67378,0.67385,0.67373,0.67373,105699999.0
2006-12-12 22:01:00,0.6738,0.67382,0.67373,0.6738,290500003.0
2006-12-12 22:02:00,0.67379,0.6738,0.67373,0.67375,488199993.0
2006-12-12 22:03:00,0.67377,0.67388,0.67377,0.67388,410500002.0
2006-12-12 22:04:00,0.6739,0.67396,0.67386,0.67396,317799995.0
2006-12-12 22:05:00,0.67395,0.67396,0.6739,0.67393,166899999.0
2006-12-12 22:06:00,0.67394,0.67394,0.67389,0.67392,163299996.0
2006-12-12 22:07:00,0.67389,0.67394,0.67389,0.67394,115099999.0
2006-12-12 22:08:00,0.67393,0.67395,0.67388,0.67389,332799994.0
2006-12-12 22:09:00,0.6739,0.67392,0.67385,0.6739,127899999.0
2006-12-12 22:10:00,0.67386,0.67399,0.67383,0.67393,142499996.0
2006-12-12 22:11:00,0.67397,0.67399,0.67392,0.67392,236799995.0
2006-12-12 22:12:00,0.67393,0.67395,0.6739,0.67393,333700005.0
2006-12-12 22:13:00,0.67391,0.67393,0.6739,0.67393,111599998.0
2006-12-12 22:14:00,0.67394,0.67397,0.67389,0.67397,156400001.0
2006-12-12 22:15:00,0.67392,0.67399,0.67391,0.67392,633499994.0
2006-12-12 22:16:00,0.67392,0.67395,0.67385,0.67392,555899996.0
2006-12-12 22:17:00,0.67392,0.67393,0.67386,0.67393,190999997.0
2006-12-12 22:18:00,0.67396,0.67398,0.67389,0.67392,57700000.0
2006-12-12 22:19:00,0.67392,0.67393,0.67389,0.67392,121299998.0
2006-12-12 22:20:00,0.67394,0.67398,0.67392,0.67398,71100000.0
2006-12-12 22:21:00,0.67397,0.67401,0.67393,0.67398,361400002.0
2006-12-12 22:22:00,0.67392,0.67392,0.67373,0.6738,430699991.0
2006-12-12 22:23:00,0.67373,0.67398,0.67373,0.67386,461300002.0
2006-12-12 22:24:00,0.67389,0.67391,0.67377,0.67385,238699997.0
2006-12-12 22:25:00,0.6739,0.67397,0.6739,0.67392,254700001.0
2006-12-12 22:26:00,0.67391,0.67393,0.67385,0.67392,342900000.0
2006-12-12 22:27:00,0.67391,0.67391,0.6739,0.67391,78799999.0
2006-12-12 22:28:00,0.67388,0.67388,0.67378,0.67378,140400002.0
2006-12-12 22:29:00,0.67382,0.67387,0.6738,0.6738,222699997.0
2006-12-12 22:30:00,0.6738,0.6738,0.67372,0.67372,148399998.0
2006-12-12 22:31:00,0.67376,0.67383,0.67376,0.67383,78700001.0
2006-12-12 22:32:00,0.67386,0.67386,0.67372,0.67372,276399997.0
2006-12-12 22:33:00,0.67366,0.6737,0.67366,0.67368,134600003.0
2006-12-12 22:34:00,0.67368,0.67372,0.67366,0.67366,434200005.0
2006-12-12 22:35:00,0.67365,0.67371,0.67361,0.67371,227600000.0
2006-12-12 22:36:00,0.67376,0.67383,0.67375,0.67383,113800003.0
2006-12-12 22:37:00,0.67383,0.67383,0.6737,0.6737,328899996.0
2006-12-12 22:38:00,0.67371,0.67371,0.67368,0.67368,68500000.0
2006-12-12 22:39:00,0.67368,0.67371,0.67367,0.67371,354900006.0
2006-12-12 22:40:00,0.6737,0.67372,0.67368,0.6737,292799999.0
2006-12-12 22:41:00,0.6737,0.67373,0.6737,0.67373,305099996.0
2006-12-12 22:42:00,0.67367,0.67374,0.67366,0.6737,132599999.0
2006-12-12 22:43:00,0.6737,0.6737,0.67369,0.67369,68700001.0
2006-12-12 22:44:00,0.67371,0.67373,0.6737,0.67371,125199999.0
2006-12-12 22:45:00,0.67376,0.67385,0.67376,0.67381,153100003.0
2006-12-12 22:46:00,0.67383,0.67393,0.67383,0.67392,63199999.0
2006-12-12 22:47:00,0.67396,0.67396,0.6738,0.6738,199099999.0
2006-12-12 22:48:00,0.67378,0.67386,0.67375,0.67375,222000000.0
2006-12-12 22:49:00,0.67386,0.67386,0.67371,0.67375,184499996.0
2006-12-12 22:50:00,0.67377,0.67381,0.67377,0.67377,102000003.0
2006-12-12 22:51:00,0.67379,0.6738,0.67376,0.67376,159800002.0
2006-12-12 22:52:00,0.67375,0.67378,0.67372,0.67372,67700000.0
2006-12-12 22:53:00,0.67369,0.67376,0.67368,0.67373,96699997.0
2006-12-12 22:54:00,0.67372,0.6738,0.67371,0.67376,160699998.0
2006-12-12 22:55:00,0.67379,0.67382,0.67378,0.67378,76599999.0
2006-12-12 22:56:00,0.67376,0.67376,0.67369,0.6737,63900000.0
2006-12-12 22:57:00,0.67368,0.67373,0.67368,0.67372,134299999.0
2006-12-12 22:58:00,0.67374,0.67377,0.67367,0.67368,415999996.0
2006-12-12 22:59:00,0.67367,0.67367,0.67349,0.67349,280199996.0
2006-12-12 23:00:00,0.6733,0.67369,0.6733,0.67369,152499998.0
2006-12-12 23:01:00,0.67378,0.67382,0.67374,0.67377,109100001.0
2006-12-12 23:02:00,0.67375,0.6738,0.67375,0.6738,138599999.0
2006-12-12 23:03:00,0.67386,0.67386,0.67382,0.67382,124799997.0
2006-12-12 23:04:00,0.67383,0.67384,0.67381,0.67384,52499998.0
2006-12-12 23:05:00,0.67387,0.67387,0.67385,0.67386,93000002.0
2006-12-12 23:06:00,0.67385,0.67389,0.67385,0.67389,131700003.0
2006-12-12 23:07:00,0.67383,0.67384,0.67383,0.67384,60700001.0
2006-12-12 23:08:00,0.67374,0.67382,0.67374,0.67375,190599997.0
2006-12-12 23:09:00,0.67383,0.67384,0.67372,0.67377,159300002.0
2006-12-12 23:10:00,0.67378,0.67381,0.67372,0.67377,186699999.0
2006-12-12 23:11:00,0.67376,0.67376,0.67365,0.6737,227000000.0
2006-12-12 23:12:00,0.67371,0.67378,0.67368,0.67378,145699999.0
2006-12-12 23:13:00,0.6737,0.67373,0.6737,0.67372,50900000.0
2006-12-12 23:14:00,0.67371,0.67376,0.67369,0.67372,68500000.0
2006-12-12 23:15:00,0.67375,0.67381,0.67368,0.67373,199899999.0
2006-12-12 23:16:00,0.67371,0.67371,0.67367,0.67367,73300002.0
2006-12-12 23:17:00,0.67371,0.67375,0.67367,0.6737,140800001.0
2006-12-12 23:18:00,0.67358,0.67358,0.67354,0.67354,16000000.0
2006-12-12 23:19:00,0.67365,0.67365,0.67356,0.67363,135500000.0
2006-12-12 23:20:00,0.67361,0.67366,0.67361,0.67366,172999997.0
2006-12-12 23:21:00,0.67361,0.67365,0.6736,0.67365,141999999.0
2006-12-12 23:22:00,0.6736,0.67364,0.6736,0.67364,58099998.0
2006-12-12 23:23:00,0.67363,0.67371,0.67362,0.67362,293499996.0
2006-12-12 23:24:00,0.6736,0.67367,0.67359,0.67365,192499999.0
2006-12-12 23:25:00,0.67363,0.67368,0.6736,0.67366,186799999.0
2006-12-12 23:26:00,0.67366,0.67374,0.67365,0.67374,156399996.0
2006-12-12 23:27:00,0.67369,0.6737,0.67369,0.6737,34500000.0
2006-12-12 23:28:00,0.67375,0.67375,0.67366,0.67367,127800002.0
2006-12-12 23:29:00,0.67368,0.67369,0.6736,0.6736,111100000.0
2006-12-12 23:30:00,0.67363,0.67368,0.6736,0.67363,180000003.0
2006-12-12 23:31:00,0.67365,0.6737,0.67362,0.6737,152199997.0
2006-12-12 23:32:00,0.67371,0.67371,0.67363,0.67365,94299999.0
2006-12-12 23:33:00,0.67365,0.67365,0.67359,0.67365,107499998.0
2006-12-12 23:34:00,0.67365,0.67365,0.6736,0.67362,197400000.0
2006-12-12 23:35:00,0.67365,0.67366,0.67357,0.6736,181300002.0
2006-12-12 23:36:00,0.67361,0.67362,0.67356,0.67356,128800000.0
2006-12-12 23:37:00,0.67359,0.67363,0.67359,0.67362,84800000.0
2006-12-12 23:38:00,0.67357,0.67368,0.67357,0.67362,222199998.0
2006-12-12 23:39:00,0.67363,0.6737,0.67359,0.67369,67200001.0
2006-12-12 23:40:00,0.67365,0.6737,0.67365,0.67368,177799999.0
2006-12-12 23:41:00,0.67367,0.67367,0.67359,0.67359,104800000.0
2006-12-12 23:42:00,0.67364,0.67373,0.67364,0.67373,35200001.0
2006-12-12 23:43:00,0.67373,0.67373,0.67364,0.67364,101999998.0
2006-12-12 23:44:00,0.67358,0.6736,0.67355,0.6736,118800001.0
2006-12-12 23:45:00,0.67364,0.6737,0.67364,0.67366,162000003.0
2006-12-12 23:46:00,0.67366,0.6737,0.67363,0.67363,98899999.0
2006-12-12 23:47:00,0.67369,0.67369,0.67369,0.67369,19100001.0
2006-12-12 23:48:00,0.67377,0.67382,0.67371,0.67377,283499996.0
2006-12-12 23:49:00,0.67372,0.67372,0.67371,0.67371,53499998.0
2006-12-12 23:50:00,0.67362,0.67373,0.67362,0.67365,169200000.0
2006-12-12 23:51:00,0.67374,0.67374,0.67367,0.67367,140300001.0
2006-12-12 23:52:00,0.67366,0.6737,0.67361,0.6737,202900002.0
2006-12-12 23:53:00,0.67367,0.67372,0.67367,0.67367,297399995.0
2006-12-12 23:54:00,0.67374,0.67376,0.67368,0.6737,159700004.0
2006-12-12 23:55:00,0.67373,0.67373,0.67364,0.67373,156300002.0
2006-12-12 23:56:00,0.67371,0.67376,0.67365,0.67369,135099998.0
2006-12-12 23:57:00,0.67374,0.6738,0.67371,0.67372,196600000.0
2006-12-12 23:58:00,0.67371,0.67371,0.67339,0.67339,40700001.0
2006-12-12 23:59:00,0.67364,0.67371,0.67364,0.6737,38500000.0
2006-12-13 00:00:00,0.67367,0.67378,0.67367,0.6737,248699997.0
2006-12-13 00:01:00,0.6737,0.67376,0.67366,0.67376,83500000.0
2006-12-13 00:02:00,0.67375,0.67375,0.6737,0.6737,83100003.0
2006-12-13 00:03:00,0.6737,0.6737,0.6737,0.6737,74200001.0
2006-12-13 00:04:00,0.67371,0.67375,0.6737,0.67375,95500000.0
2006-12-13 00:05:00,0.67371,0.67371,0.67366,0.67367,134300001.0
2006-12-13 00:06:00,0.67362,0.67369,0.6736,0.67365,234899997.0
2006-12-13 00:07:00,0.67363,0.67368,0.6736,0.6736,133300001.0
2006-12-13 00:08:00,0.67365,0.67377,0.67365,0.67369,129899998.0
2006-12-13 00:09:00,0.67373,0.67376,0.67365,0.67365,223100003.0
2006-12-13 00:10:00,0.67366,0.67368,0.67361,0.67361,121800001.0
2006-12-13 00:11:00,0.67363,0.67363,0.67354,0.67359,79700000.0
2006-12-13 00:12:00,0.67361,0.67365,0.67357,0.67365,174700004.0
2006-12-13 00:13:00,0.67373,0.67381,0.67359,0.67381,210399999.0
2006-12-13 00:14:00,0.67367,0.67367,0.67363,0.67363,71200001.0
2006-12-13 00:15:00,0.67377,0.67381,0.6737,0.6737,167700000.0
2006-12-13 00:16:00,0.67366,0.67366,0.67356,0.6736,172599998.0
2006-12-13 00:17:00,0.67366,0.67371,0.67366,0.6737,105199998.0
2006-12-13 00:18:00,0.67368,0.67368,0.67363,0.67366,193999998.0
2006-12-13 00:19:00,0.6736,0.67376,0.67358,0.67375,258699993.0
2006-12-13 00:20:00,0.67379,0.67385,0.67378,0.67384,221400000.0
2006-12-13 00:21:00,0.67387,0.67391,0.67387,0.67388,229600001.0
2006-12-13 00:22:00,0.67389,0.67393,0.67382,0.67382,182300001.0
2006-12-13 00:23:00,0.67383,0.67386,0.67383,0.67386,37700000.0
2006-12-13 00:24:00,0.67388,0.67388,0.6738,0.67382,166900001.0
2006-12-13 00:25:00,0.67382,0.67385,0.6738,0.6738,46600000.0
2006-12-13 00:26:00,0.67387,0.67393,0.67386,0.67393,66099999.0
2006-12-13 00:27:00,0.67395,0.67395,0.67382,0.67388,69899998.0
2006-12-13 00:28:00,0.67391,0.67393,0.6739,0.67393,124500001.0
2006-12-13 00:29:00,0.67392,0.67392,0.67383,0.67383,87000002.0
2006-12-13 00:30:00,0.67388,0.67388,0.67375,0.67375,119599997.0
2006-12-13 00:31:00,0.67373,0.67375,0.67373,0.67375,33499999.0
2006-12-13 00:32:00,0.67373,0.67376,0.6737,0.67376,73400001.0
2006-12-13 00:33:00,0.67369,0.67371,0.67364,0.6737,121699998.0
2006-12-13 00:34:00,0.67372,0.67386,0.67372,0.6738,102700001.0
2006-12-13 00:35:00,0.67375,0.67386,0.67375,0.67382,108600000.0
2006-12-13 00:36:00,0.67384,0.6739,0.67383,0.67385,222300000.0
2006-12-13 00:37:00,0.67384,0.67387,0.6738,0.67383,233200000.0
2006-12-13 00:38:00,0.67382,0.67382,0.67382,0.67382,47999999.0
2006-12-13 00:39:00,0.67378,0.67382,0.67378,0.67382,11200000.0
2006-12-13 00:40:00,0.67382,0.67398,0.67374,0.6738,240600002.0
2006-12-13 00:41:00,0.67374,0.67383,0.67374,0.67383,189200001.0
2006-12-13 00:42:00,0.67375,0.67387,0.67364,0.67383,185399998.0
2006-12-13 00:43:00,0.6737,0.67406,0.67365,0.67406,196800003.0
2006-12-13 00:44:00,0.67386,0.67386,0.67376,0.67378,147199999.0
2006-12-13 00:45:00,0.6738,0.67383,0.67375,0.67378,187299998.0
2006-12-13 00:46:00,0.67372,0.67377,0.67372,0.67374,242700004.0
2006-12-13 00:47:00,0.67375,0.67382,0.67375,0.6738,147299998.0
2006-12-13 00:48:00,0.67379,0.67385,0.67379,0.67383,154200000.0
2006-12-13 00:49:00,0.6739,0.67393,0.67389,0.6739,89699997.0
2006-12-13 00:50:00,0.67392,0.67392,0.67384,0.67392,189400006.0
2006-12-13 00:51:00,0.67391,0.67392,0.6738,0.67392,47899999.0
2006-12-13 00:52:00,0.67389,0.67392,0.67378,0.67385,240799996.0
2006-12-13 00:53:00,0.6737,0.67386,0.6736,0.67386,121299996.0
2006-12-13 00:54:00,0.67386,0.6739,0.67386,0.67387,109500001.0
2006-12-13 00:55:00,0.67388,0.67391,0.67386,0.67391,164599999.0
2006-12-13 00:56:00,0.67392,0.67398,0.67391,0.67391,179800000.0
2006-12-13 00:57:00,0.67388,0.67391,0.67386,0.67386,93199999.0
2006-12-13 00:58:00,0.67388,0.67394,0.67388,0.67394,54700001.0
2006-12-13 00:59:00,0.67394,0.67395,0.6739,0.67394,104799998.0
2006-12-13 01:00:00,0.67392,0.67401,0.67384,0.67384,219400002.0
2006-12-13 01:01:00,0.67393,0.67399,0.67387,0.67399,162999997.0
2006-12-13 01:02:00,0.67405,0.67408,0.67402,0.67402,95400001.0
2006-12-13 01:03:00,0.674,0.67407,0.67399,0.674,154300000.0
2006-12-13 01:04:00,0.674,0.67403,0.67395,0.67403,81400000.0
2006-12-13 01:05:00,0.67394,0.67394,0.67384,0.67389,131600001.0
2006-12-13 01:06:00,0.67391,0.67393,0.67386,0.67387,115300001.0
2006-12-13 01:07:00,0.67387,0.67398,0.67387,0.67392,136799998.0
2006-12-13 01:08:00,0.6739,0.67396,0.67386,0.67386,173999997.0
2006-12-13 01:09:00,0.67385,0.67387,0.67377,0.6738,244599998.0
2006-12-13 01:10:00,0.6738,0.67382,0.67376,0.67381,205799998.0
2006-12-13 01:11:00,0.6738,0.67381,0.67372,0.67381,96499998.0
2006-12-13 01:12:00,0.67382,0.67385,0.6738,0.67383,199299999.0
2006-12-13 01:13:00,0.67383,0.67383,0.6738,0.6738,176800001.0
2006-12-13 01:14:00,0.67378,0.67381,0.67378,0.67381,161100001.0
2006-12-13 01:15:00,0.6738,0.67385,0.6738,0.67383,99300001.0
2006-12-13 01:16:00,0.6738,0.67383,0.67374,0.67383,115000001.0
2006-12-13 01:17:00,0.67382,0.67382,0.67377,0.67377,177800002.0
2006-12-13 01:18:00,0.67377,0.67383,0.67377,0.67383,18300000.0
2006-12-13 01:19:00,0.67383,0.67384,0.67379,0.67384,68100003.0
2006-12-13 01:20:00,0.67385,0.67385,0.67377,0.67385,79500001.0
2006-12-13 01:21:00,0.67383,0.67383,0.6738,0.67381,117499999.0
2006-12-13 01:22:00,0.67375,0.67384,0.67375,0.67376,101199998.0
2006-12-13 01:23:00,0.67375,0.67378,0.67366,0.67378,122699999.0
2006-12-13 01:24:00,0.67384,0.67387,0.67372,0.67372,255199998.0
2006-12-13 01:25:00,0.67382,0.67382,0.67374,0.67382,74900000.0
2006-12-13 01:26:00,0.67383,0.67383,0.6737,0.67375,138100004.0
2006-12-13 01:27:00,0.67382,0.67383,0.67376,0.67376,212000004.0
2006-12-13 01:28:00,0.67382,0.67386,0.6738,0.67383,73300002.0
2006-12-13 01:29:00,0.67383,0.67387,0.6738,0.67387,114400002.0
2006-12-13 01:30:00,0.67374,0.67379,0.67374,0.67379,77400002.0
2006-12-13 01:31:00,0.67378,0.67382,0.67371,0.67382,84800000.0
2006-12-13 01:32:00,0.67383,0.67392,0.67383,0.67389,68599999.0
2006-12-13 01:33:00,0.67387,0.67387,0.6738,0.6738,57600000.0
2006-12-13 01:34:00,0.67383,0.6739,0.67383,0.67384,48999999.0
2006-12-13 01:35:00,0.67386,0.6739,0.67378,0.6738,143299999.0
2006-12-13 01:36:00,0.67382,0.67385,0.67382,0.67382,79900002.0
2006-12-13 01:37:00,0.67387,0.67392,0.67387,0.6739,94099999.0
2006-12-13 01:38:00,0.67389,0.67396,0.67384,0.67391,188499998.0
2006-12-13 01:39:00,0.67395,0.67395,0.67389,0.67394,69000001.0
2006-12-13 01:40:00,0.67388,0.67393,0.67388,0.67388,198400001.0
2006-12-13 01:41:00,0.67388,0.67395,0.67388,0.67388,189500002.0
2006-12-13 01:42:00,0.67388,0.67393,0.67388,0.6739,143700001.0
2006-12-13 01:43:00,0.67395,0.67395,0.67393,0.67393,5600000.0
2006-12-13 01:44:00,0.67392,0.67392,0.67379,0.67382,211499999.0
2006-12-13 01:45:00,0.67383,0.67383,0.67372,0.67372,188199994.0
2006-12-13 01:46:00,0.67377,0.67377,0.6737,0.6737,151900001.0
2006-12-13 01:47:00,0.67375,0.67377,0.67375,0.67377,30300001.0
2006-12-13 01:48:00,0.67373,0.67375,0.6737,0.67375,196800003.0
2006-12-13 01:49:00,0.6737,0.67372,0.67367,0.67369,107700001.0
2006-12-13 01:50:00,0.67368,0.67368,0.67361,0.67362,194100002.0
2006-12-13 01:51:00,0.67365,0.67365,0.67359,0.67363,58300000.0
2006-12-13 01:52:00,0.6736,0.67365,0.67358,0.67365,94199999.0
2006-12-13 01:53:00,0.67362,0.67365,0.67359,0.67361,166099999.0
2006-12-13 01:54:00,0.67358,0.6736,0.6734,0.6736,155700000.0
2006-12-13 01:55:00,0.67365,0.67371,0.67361,0.67365,120599999.0
2006-12-13 01:56:00,0.6737,0.67372,0.67364,0.67372,202700001.0
2006-12-13 01:57:00,0.67376,0.67376,0.67367,0.67375,163099999.0
2006-12-13 01:58:00,0.67372,0.67375,0.67372,0.67375,58200002.0
2006-12-13 01:59:00,0.67375,0.67375,0.67372,0.67372,84500000.0
2006-12-13 02:00:00,0.67369,0.67373,0.67368,0.67368,39900000.0
2006-12-13 02:01:00,0.67375,0.67376,0.67368,0.67371,183700000.0
2006-12-13 02:02:00,0.67368,0.67374,0.67368,0.67374,237900000.0
2006-12-13 02:03:00,0.6737,0.67372,0.6737,0.67372,25499999.0
2006-12-13 02:04:00,0.6737,0.6737,0.67356,0.6736,62199998.0
2006-12-13 02:05:00,0.67357,0.67362,0.67352,0.6736,187800002.0
2006-12-13 02:06:00,0.67362,0.67366,0.67356,0.67356,180299998.0
2006-12-13 02:07:00,0.67361,0.67365,0.67359,0.67362,269499996.0
2006-12-13 02:08:00,0.67362,0.67365,0.6736,0.6736,151400002.0
2006-12-13 02:09:00,0.67367,0.67368,0.67363,0.67363,83000001.0
2006-12-13 02:10:00,0.67363,0.67365,0.67362,0.67362,111700001.0
2006-12-13 02:11:00,0.67361,0.67361,0.67359,0.67359,41700002.0
2006-12-13 02:12:00,0.67356,0.67361,0.67356,0.67361,82399997.0
2006-12-13 02:13:00,0.67358,0.67366,0.67356,0.67366,99099999.0
2006-12-13 02:14:00,0.67359,0.6736,0.67355,0.67355,57900000.0
2006-12-13 02:15:00,0.67354,0.67365,0.67353,0.67363,104500000.0
2006-12-13 02:16:00,0.67363,0.67364,0.67354,0.67354,252999999.0
2006-12-13 02:17:00,0.67355,0.6736,0.67354,0.6736,156399998.0
2006-12-13 02:18:00,0.67356,0.67356,0.67354,0.67354,16800000.0
2006-12-13 02:19:00,0.6735,0.67354,0.67348,0.67354,96600001.0
2006-12-13 02:20:00,0.67352,0.67358,0.67352,0.67352,128300003.0
2006-12-13 02:21:00,0.67347,0.6735,0.67347,0.6735,43100000.0
2006-12-13 02:22:00,0.67353,0.67353,0.67347,0.67347,87499999.0
2006-12-13 02:23:00,0.67352,0.67353,0.67348,0.67349,96200003.0
2006-12-13 02:24:00,0.67349,0.67354,0.67345,0.67353,82000000.0
2006-12-13 02:25:00,0.67355,0.67358,0.6735,0.67355,96700001.0
2006-12-13 02:26:00,0.67357,0.67362,0.67357,0.67362,52700002.0
2006-12-13 02:27:00,0.67358,0.67363,0.6735,0.6735,221999998.0
2006-12-13 02:28:00,0.67354,0.6736,0.67354,0.67355,196900005.0
2006-12-13 02:29:00,0.67357,0.67358,0.67351,0.67358,164700001.0
2006-12-13 02:30:00,0.67356,0.67362,0.67355,0.67362,153900003.0
2006-12-13 02:31:00,0.67354,0.6736,0.67354,0.6736,64800001.0
2006-12-13 02:32:00,0.67357,0.67357,0.6735,0.67354,81300000.0
2006-12-13 02:33:00,0.67351,0.67355,0.6735,0.67352,88700003.0
2006-12-13 02:34:00,0.67351,0.67354,0.67349,0.67351,83199998.0
2006-12-13 02:35:00,0.67352,0.67352,0.67348,0.67351,32000001.0
2006-12-13 02:36:00,0.67352,0.67353,0.67348,0.67353,85400000.0
2006-12-13 02:37:00,0.67352,0.67354,0.67348,0.67354,65499998.0
2006-12-13 02:38:00,0.67353,0.67353,0.67346,0.67351,165299995.0
2006-12-13 02:39:00,0.67353,0.67353,0.6735,0.6735,105399998.0
2006-12-13 02:40:00,0.67354,0.67358,0.67348,0.67358,134900000.0
2006-12-13 02:41:00,0.67355,0.67359,0.6735,0.67359,118399998.0
2006-12-13 02:42:00,0.67353,0.6736,0.67353,0.6736,152000000.0
2006-12-13 02:43:00,0.67361,0.67361,0.67352,0.67352,22400000.0
2006-12-13 02:44:00,0.67351,0.67358,0.67351,0.67355,186699999.0
2006-12-13 02:45:00,0.67347,0.67354,0.67347,0.67352,118700002.0
2006-12-13 02:46:00,0.67354,0.67355,0.67348,0.67355,94900001.0
2006-12-13 02:47:00,0.67358,0.67366,0.67356,0.67357,89700000.0
2006-12-13 02:48:00,0.67355,0.67355,0.67347,0.67353,250699996.0
2006-12-13 02:49:00,0.67357,0.67358,0.67351,0.67355,267700006.0
2006-12-13 02:50:00,0.67352,0.67355,0.67352,0.67355,157399999.0
2006-12-13 02:51:00,0.67353,0.67353,0.6735,0.67353,56100000.0
2006-12-13 02:52:00,0.67353,0.67355,0.6735,0.67355,136600001.0
2006-12-13 02:53:00,0.67357,0.67357,0.67354,0.67356,156500003.0
2006-12-13 02:54:00,0.67355,0.67357,0.6735,0.6735,230000001.0
2006-12-13 02:55:00,0.6735,0.67355,0.6735,0.67352,176500000.0
2006-12-13 02:56:00,0.67353,0.67355,0.6735,0.67355,49400001.0
2006-12-13 02:57:00,0.6735,0.67352,0.6735,0.6735,150700001.0
2006-12-13 02:58:00,0.67352,0.67352,0.6734,0.67347,208099997.0
2006-12-13 02:59:00,0.67341,0.67343,0.67338,0.67341,127800000.0
2006-12-13 03:00:00,0.67344,0.67351,0.67338,0.67347,194500000.0
2006-12-13 03:01:00,0.67349,0.6735,0.67343,0.67343,104600003.0
2006-12-13 03:02:00,0.67352,0.67359,0.67352,0.67356,108900002.0
2006-12-13 03:03:00,0.6735,0.67353,0.67349,0.67352,155600002.0
2006-12-13 03:04:00,0.67353,0.67353,0.67346,0.67346,202899999.0
2006-12-13 03:05:00,0.67348,0.67351,0.67342,0.67351,99499999.0
2006-12-13 03:06:00,0.67352,0.67352,0.6734,0.67349,166699999.0
2006-12-13 03:07:00,0.67345,0.67358,0.67345,0.67358,118100001.0
2006-12-13 03:08:00,0.67362,0.67362,0.67359,0.67359,26200001.0
2006-12-13 03:09:00,0.67358,0.67358,0.67353,0.67354,33600000.0
2006-12-13 03:10:00,0.67361,0.67363,0.67358,0.67363,91500003.0
2006-12-13 03:11:00,0.6736,0.67363,0.67359,0.67359,78700001.0
2006-12-13 03:12:00,0.67363,0.6737,0.67363,0.67365,87000000.0
2006-12-13 03:13:00,0.67361,0.6737,0.67361,0.67369,107800003.0
2006-12-13 03:14:00,0.67369,0.67369,0.67363,0.67363,57500000.0
2006-12-13 03:15:00,0.67362,0.67362,0.67358,0.67358,30899999.0
2006-12-13 03:16:00,0.67364,0.67364,0.67357,0.6736,86899998.0
2006-12-13 03:17:00,0.6736,0.67365,0.67358,0.67365,92400003.0
2006-12-13 03:18:00,0.67367,0.67368,0.67362,0.67367,32899999.0
2006-12-13 03:19:00,0.67366,0.67368,0.67363,0.67364,109300001.0
2006-12-13 03:20:00,0.67363,0.67371,0.67361,0.67361,74900001.0
2006-12-13 03:21:00,0.67362,0.6737,0.67362,0.6737,66399997.0
2006-12-13 03:22:00,0.67367,0.67372,0.67362,0.67364,76900001.0
2006-12-13 03:23:00,0.67362,0.67363,0.67362,0.67363,25500000.0
2006-12-13 03:24:00,0.67366,0.6737,0.67362,0.67367,78800001.0
2006-12-13 03:25:00,0.6737,0.6737,0.67363,0.67363,24700001.0
2006-12-13 03:26:00,0.67372,0.67372,0.67366,0.67366,146800004.0
2006-12-13 03:27:00,0.6737,0.6737,0.6737,0.6737,6400000.0
2006-12-13 03:28:00,0.67374,0.67374,0.67374,0.67374,41900001.0
2006-12-13 03:29:00,0.67368,0.67373,0.67368,0.67371,159199999.0
2006-12-13 03:30:00,0.67368,0.67378,0.67368,0.67378,141099996.0
2006-12-13 03:31:00,0.67375,0.67376,0.67371,0.67372,176599995.0
2006-12-13 03:32:00,0.67372,0.6738,0.67372,0.6738,59200001.0
2006-12-13 03:33:00,0.67371,0.67376,0.67365,0.67373,126800002.0
2006-12-13 03:34:00,0.6738,0.6738,0.67372,0.67373,268400004.0
2006-12-13 03:35:00,0.67373,0.67377,0.67371,0.67374,207800001.0
2006-12-13 03:36:00,0.67375,0.67375,0.67373,0.67373,72600000.0
2006-12-13 03:37:00,0.67377,0.67379,0.67366,0.67366,112700002.0
2006-12-13 03:38:00,0.67367,0.67371,0.67365,0.67365,220100004.0
2006-12-13 03:39:00,0.67368,0.67368,0.67362,0.67366,97600003.0
2006-12-13 03:40:00,0.67367,0.67372,0.67365,0.67366,151999997.0
2006-12-13 03:41:00,0.67368,0.67368,0.67366,0.67366,95699996.0
2006-12-13 03:42:00,0.67366,0.6737,0.67365,0.6737,128600004.0
2006-12-13 03:43:00,0.67374,0.67376,0.67374,0.67376,20700000.0
2006-12-13 03:44:00,0.67376,0.67379,0.67374,0.67379,114799998.0
2006-12-13 03:45:00,0.67371,0.67371,0.67366,0.6737,131000000.0
2006-12-13 03:46:00,0.67368,0.67369,0.67362,0.67368,74500003.0
2006-12-13 03:47:00,0.6737,0.6737,0.67361,0.67366,128700001.0
2006-12-13 03:48:00,0.67372,0.67372,0.67365,0.67372,231799999.0
2006-12-13 03:49:00,0.67363,0.6737,0.67358,0.67364,176899998.0
2006-12-13 03:50:00,0.67357,0.67367,0.67357,0.67359,199799997.0
2006-12-13 03:51:00,0.67362,0.67366,0.67362,0.67366,8800000.0
2006-12-13 03:52:00,0.67375,0.67375,0.67373,0.67373,32700000.0
2006-12-13 03:53:00,0.67376,0.67376,0.6737,0.67371,81400001.0
2006-12-13 03:54:00,0.67379,0.6738,0.67373,0.67373,139599997.0
2006-12-13 03:55:00,0.67374,0.67383,0.67374,0.67381,63199998.0
2006-12-13 03:56:00,0.67381,0.67381,0.67372,0.67372,10300000.0
2006-12-13 03:57:00,0.67375,0.67376,0.67375,0.67376,66500002.0
2006-12-13 03:58:00,0.67372,0.6738,0.67372,0.67377,107700001.0
2006-12-13 03:59:00,0.67378,0.67378,0.67368,0.67368,27900000.0
2006-12-13 04:00:00,0.67378,0.67378,0.6737,0.67376,248300001.0
2006-12-13 04:01:00,0.67375,0.6738,0.67375,0.6738,236299999.0
2006-12-13 04:02:00,0.67376,0.67379,0.67367,0.67379,114100000.0
2006-12-13 04:03:00,0.67385,0.67385,0.67378,0.67378,76899999.0
2006-12-13 04:04:00,0.67381,0.67382,0.67374,0.67374,110000003.0
2006-12-13 04:05:00,0.67374,0.67381,0.67374,0.67378,153300000.0
2006-12-13 04:06:00,0.67382,0.67386,0.67382,0.67386,71900002.0
2006-12-13 04:07:00,0.67387,0.67387,0.67378,0.67382,178799999.0
2006-12-13 04:08:00,0.6738,0.67388,0.67378,0.67385,130000003.0
2006-12-13 04:09:00,0.67381,0.67389,0.67381,0.67383,78000000.0
2006-12-13 04:10:00,0.67383,0.67383,0.67378,0.67383,61600001.0
2006-12-13 04:11:00,0.67377,0.67381,0.6737,0.6737,134400001.0
2006-12-13 04:12:00,0.67373,0.67373,0.67373,0.67373,2900000.0
2006-12-13 04:13:00,0.67371,0.67375,0.67367,0.67375,90899998.0
2006-12-13 04:14:00,0.67369,0.67373,0.67363,0.67373,130800001.0
2006-12-13 04:15:00,0.67372,0.67376,0.67369,0.67374,184099999.0
2006-12-13 04:16:00,0.67373,0.67378,0.6737,0.6737,185399999.0
2006-12-13 04:17:00,0.67375,0.6738,0.67375,0.67376,74899998.0
2006-12-13 04:18:00,0.67374,0.67376,0.67374,0.67376,13600000.0
2006-12-13 04:19:00,0.67378,0.67378,0.67372,0.67375,159499998.0
2006-12-13 04:20:00,0.67375,0.67377,0.6737,0.6737,101199998.0
2006-12-13 04:21:00,0.67372,0.67389,0.67372,0.67389,116800002.0
2006-12-13 04:22:00,0.67387,0.67392,0.6738,0.6738,169900000.0
2006-12-13 04:23:00,0.67384,0.67384,0.67377,0.67383,114799998.0
2006-12-13 04:24:00,0.6738,0.67382,0.67378,0.67381,54400001.0
2006-12-13 04:25:00,0.6738,0.67386,0.67377,0.6738,173400000.0
2006-12-13 04:26:00,0.67373,0.67383,0.67373,0.67383,53499998.0
2006-12-13 04:27:00,0.67385,0.67385,0.67377,0.67385,105200001.0
2006-12-13 04:28:00,0.67378,0.6738,0.67375,0.67375,91800002.0
2006-12-13 04:29:00,0.6738,0.67381,0.6738,0.67381,58999998.0
2006-12-13 04:30:00,0.67379,0.67384,0.67378,0.67378,138899997.0
2006-12-13 04:31:00,0.67379,0.67384,0.67376,0.67376,86999998.0
2006-12-13 04:32:00,0.67377,0.67378,0.67372,0.67377,101200000.0
2006-12-13 04:33:00,0.67375,0.67381,0.67372,0.67376,236800001.0
2006-12-13 04:34:00,0.67373,0.67374,0.67371,0.67374,93600000.0
2006-12-13 04:35:00,0.67379,0.67379,0.67378,0.67378,9600000.0
2006-12-13 04:36:00,0.67383,0.67383,0.67373,0.67379,86000001.0
2006-12-13 04:37:00,0.6737,0.67377,0.6737,0.67375,64600001.0
2006-12-13 04:38:00,0.67372,0.67372,0.67363,0.67372,136499997.0
2006-12-13 04:39:00,0.67368,0.67368,0.6736,0.67365,215199998.0
2006-12-13 04:40:00,0.67365,0.67368,0.6736,0.67364,101400002.0
2006-12-13 04:41:00,0.67363,0.67363,0.67359,0.67359,73699998.0
2006-12-13 04:42:00,0.67365,0.67373,0.67365,0.6737,85199998.0
2006-12-13 04:43:00,0.67369,0.67373,0.67365,0.67365,164299996.0
2006-12-13 04:44:00,0.67365,0.67377,0.67365,0.67377,159000000.0
2006-12-13 04:45:00,0.6737,0.67375,0.6737,0.67375,184200004.0
2006-12-13 04:46:00,0.67373,0.67375,0.67372,0.67375,144400003.0
2006-12-13 04:47:00,0.67367,0.67372,0.67347,0.67354,129500000.0
2006-12-13 04:48:00,0.67374,0.67374,0.67369,0.67374,134099996.0
2006-12-13 04:49:00,0.6737,0.67373,0.67366,0.67367,132999996.0
2006-12-13 04:50:00,0.67365,0.67367,0.67359,0.67361,82200001.0
2006-12-13 04:51:00,0.67362,0.67371,0.67362,0.67363,123099999.0
2006-12-13 04:52:00,0.67361,0.67368,0.67361,0.67367,94100000.0
2006-12-13 04:53:00,0.67367,0.67376,0.67367,0.67375,154100000.0
2006-12-13 04:54:00,0.67376,0.67377,0.67371,0.67371,90800003.0
2006-12-13 04:55:00,0.67372,0.67377,0.6737,0.67372,207700007.0
2006-12-13 04:56:00,0.67372,0.67378,0.67372,0.67378,87100002.0
2006-12-13 04:57:00,0.6737,0.67375,0.6737,0.67375,120700001.0
2006-12-13 04:58:00,0.67369,0.67372,0.67369,0.67371,109900002.0
2006-12-13 04:59:00,0.67368,0.67368,0.67364,0.67364,33599999.0
2006-12-13 05:00:00,0.6736,0.67367,0.6736,0.67367,127099997.0
2006-12-13 05:01:00,0.67365,0.67371,0.67364,0.67371,233099998.0
2006-12-13 05:02:00,0.67373,0.67373,0.67373,0.67373,18600000.0
2006-12-13 05:03:00,0.67374,0.67374,0.6737,0.67372,100900000.0
2006-12-13 05:04:00,0.67365,0.67371,0.67365,0.67369,136000003.0
2006-12-13 05:05:00,0.67374,0.67374,0.67373,0.67373,8000000.0
2006-12-13 05:06:00,0.67373,0.67373,0.67366,0.6737,85900002.0
2006-12-13 05:07:00,0.67367,0.67367,0.67357,0.6736,187800002.0
2006-12-13 05:08:00,0.67364,0.67368,0.67364,0.67365,132300003.0
2006-12-13 05:09:00,0.67366,0.67371,0.67365,0.67369,87099999.0
2006-12-13 05:10:00,0.67364,0.67366,0.67364,0.67366,20800000.0
2006-12-13 05:11:00,0.67369,0.67372,0.6736,0.6736,103700001.0
2006-12-13 05:12:00,0.67372,0.67372,0.67369,0.67369,37500000.0
2006-12-13 05:13:00,0.67375,0.67375,0.67366,0.6737,106500000.0
2006-12-13 05:14:00,0.67371,0.67375,0.67368,0.67372,125600001.0
2006-12-13 05:15:00,0.67368,0.67368,0.67368,0.67368,19800000.0
2006-12-13 05:16:00,0.67371,0.67375,0.67369,0.67374,97299998.0
2006-12-13 05:17:00,0.6737,0.6737,0.67365,0.67366,82099998.0
2006-12-13 05:18:00,0.6736,0.67365,0.6736,0.67363,174500001.0
2006-12-13 05:19:00,0.67372,0.67373,0.67372,0.67373,46999998.0
2006-12-13 05:20:00,0.6737,0.67373,0.67365,0.67365,116600002.0
2006-12-13 05:21:00,0.67371,0.67371,0.67365,0.67365,31099999.0
2006-12-13 05:22:00,0.67364,0.6737,0.67364,0.67367,33000000.0
2006-12-13 05:23:00,0.67371,0.67374,0.67371,0.67374,95599998.0
2006-12-13 05:24:00,0.67373,0.67373,0.67366,0.67368,117200003.0
2006-12-13 05:25:00,0.6737,0.6737,0.67364,0.6737,135599999.0
2006-12-13 05:26:00,0.67366,0.67374,0.67355,0.67355,161899996.0
2006-12-13 05:27:00,0.6737,0.67371,0.6737,0.67371,37400001.0
2006-12-13 05:28:00,0.67371,0.67375,0.67369,0.67369,108200001.0
2006-12-13 05:29:00,0.67372,0.67373,0.67369,0.67369,82300000.0
2006-12-13 05:30:00,0.67369,0.67374,0.67357,0.67357,173500002.0
2006-12-13 05:31:00,0.67361,0.67366,0.67361,0.67366,72799999.0
2006-12-13 05:32:00,0.6737,0.67372,0.67366,0.67371,239700001.0
2006-12-13 05:33:00,0.67378,0.67378,0.6737,0.67372,200899998.0
2006-12-13 05:34:00,0.67368,0.6737,0.67365,0.6737,102199999.0
2006-12-13 05:35:00,0.67374,0.67374,0.67366,0.67371,194800000.0
2006-12-13 05:36:00,0.67366,0.6737,0.67364,0.6737,126799998.0
2006-12-13 05:37:00,0.67365,0.67366,0.6736,0.67363,157500005.0
2006-12-13 05:38:00,0.67367,0.67371,0.67367,0.67371,24700000.0
2006-12-13 05:39:00,0.67369,0.67371,0.67365,0.67367,155800000.0
2006-12-13 05:40:00,0.6737,0.6737,0.67364,0.67366,33400000.0
2006-12-13 05:41:00,0.67366,0.6737,0.67366,0.6737,88500002.0
2006-12-13 05:42:00,0.67368,0.6737,0.67368,0.6737,103700000.0
2006-12-13 05:43:00,0.67368,0.67368,0.67368,0.67368,7900000.0
2006-12-13 05:44:00,0.67366,0.6737,0.67366,0.6737,73199999.0
2006-12-13 05:45:00,0.67365,0.67367,0.67358,0.67358,155900004.0
2006-12-13 05:46:00,0.67366,0.67372,0.67363,0.67365,346099997.0
2006-12-13 05:47:00,0.67365,0.67372,0.67365,0.6737,184499998.0
2006-12-13 05:48:00,0.67371,0.67371,0.67366,0.67368,306599999.0
2006-12-13 05:49:00,0.67369,0.67373,0.67364,0.67368,108500000.0
2006-12-13 05:50:00,0.67377,0.67378,0.67372,0.67375,98799998.0
2006-12-13 05:51:00,0.67378,0.67378,0.6737,0.67375,139199997.0
2006-12-13 05:52:00,0.67373,0.67375,0.67368,0.67375,199200002.0
2006-12-13 05:53:00,0.67373,0.67375,0.67372,0.67372,57400001.0
2006-12-13 05:54:00,0.67372,0.67378,0.67372,0.67375,87600003.0
2006-12-13 05:55:00,0.67372,0.67373,0.67368,0.67372,211700001.0
2006-12-13 05:56:00,0.67372,0.67374,0.6737,0.67374,49400001.0
2006-12-13 05:57:00,0.67367,0.67377,0.67367,0.67375,125399998.0
2006-12-13 05:58:00,0.67371,0.67374,0.67368,0.67372,144299997.0
2006-12-13 05:59:00,0.67371,0.67372,0.67371,0.67372,55099998.0
2006-12-13 06:00:00,0.67368,0.67373,0.67368,0.67373,136799996.0
2006-12-13 06:01:00,0.67372,0.67372,0.67372,0.67372,41500000.0
2006-12-13 06:02:00,0.67372,0.67372,0.67372,0.67372,31000000.0
2006-12-13 06:03:00,0.67373,0.67374,0.67367,0.67367,78200001.0
2006-12-13 06:04:00,0.67365,0.67367,0.67365,0.67367,65800001.0
2006-12-13 06:05:00,0.6737,0.67373,0.6737,0.67371,153199997.0
2006-12-13 06:06:00,0.67365,0.67372,0.67365,0.67371,163900003.0
2006-12-13 06:07:00,0.67373,0.67373,0.67366,0.67373,196600000.0
2006-12-13 06:08:00,0.67375,0.67375,0.67375,0.67375,12100000.0
2006-12-13 06:09:00,0.67373,0.67373,0.67372,0.67372,27100000.0
2006-12-13 06:10:00,0.67368,0.67375,0.67368,0.67373,111000001.0
2006-12-13 06:11:00,0.67371,0.67374,0.67369,0.67374,38900000.0
2006-12-13 06:12:00,0.67375,0.67378,0.67372,0.67372,79499998.0
2006-12-13 06:13:00,0.67372,0.67372,0.67372,0.67372,800000.0
2006-12-13 06:14:00,0.6737,0.67379,0.67368,0.67372,125699998.0
2006-12-13 06:15:00,0.67367,0.67371,0.67367,0.67368,60299999.0
2006-12-13 06:16:00,0.67371,0.67375,0.67366,0.6737,145800001.0
2006-12-13 06:17:00,0.67365,0.67365,0.67356,0.67359,104900001.0
2006-12-13 06:18:00,0.67361,0.67363,0.67356,0.67363,67300002.0
2006-12-13 06:19:00,0.67371,0.67371,0.67367,0.67369,44800000.0
2006-12-13 06:20:00,0.6736,0.67362,0.67359,0.67362,111699999.0
2006-12-13 06:21:00,0.67367,0.67368,0.67367,0.67368,71899997.0
2006-12-13 06:22:00,0.67368,0.67368,0.67367,0.67367,87999998.0
2006-12-13 06:23:00,0.67362,0.67363,0.67356,0.67357,92699998.0
2006-12-13 06:24:00,0.67358,0.67365,0.67356,0.67361,171799998.0
2006-12-13 06:25:00,0.67366,0.67366,0.67355,0.67358,179599996.0
2006-12-13 06:26:00,0.6736,0.67363,0.67358,0.67362,117999997.0
2006-12-13 06:27:00,0.67362,0.67364,0.67359,0.67362,137399998.0
2006-12-13 06:28:00,0.6736,0.6736,0.6736,0.6736,19100000.0
2006-12-13 06:29:00,0.67365,0.67365,0.6736,0.6736,149299999.0
2006-12-13 06:30:00,0.6736,0.67366,0.67359,0.67366,53300001.0
2006-12-13 06:31:00,0.67363,0.67365,0.67358,0.67361,114999996.0
2006-12-13 06:32:00,0.67357,0.67365,0.67357,0.67358,95299997.0
2006-12-13 06:33:00,0.6736,0.67363,0.6736,0.67363,37400000.0
2006-12-13 06:34:00,0.67361,0.67362,0.67361,0.67362,31200000.0
2006-12-13 06:35:00,0.67362,0.67363,0.67362,0.67363,33000000.0
2006-12-13 06:36:00,0.67363,0.67363,0.67359,0.67359,68700001.0
2006-12-13 06:37:00,0.67363,0.67366,0.67356,0.67364,232400001.0
2006-12-13 06:38:00,0.6736,0.67363,0.6736,0.67363,81400002.0
2006-12-13 06:39:00,0.67363,0.67363,0.67356,0.67359,80500002.0
2006-12-13 06:40:00,0.67361,0.67366,0.67357,0.67365,91600000.0
2006-12-13 06:41:00,0.67361,0.67361,0.6736,0.6736,89500000.0
2006-12-13 06:42:00,0.6736,0.67367,0.67356,0.67367,100400000.0
2006-12-13 06:43:00,0.67365,0.6737,0.67365,0.6737,73899999.0
2006-12-13 06:44:00,0.67372,0.67372,0.6736,0.6736,143099996.0
2006-12-13 06:45:00,0.67364,0.67364,0.67352,0.67352,114300002.0
2006-12-13 06:46:00,0.67356,0.67367,0.67356,0.6736,153900001.0
2006-12-13 06:47:00,0.67357,0.67367,0.67357,0.67365,93300001.0
2006-12-13 06:48:00,0.6736,0.6736,0.67359,0.67359,24800000.0
2006-12-13 06:49:00,0.67364,0.67364,0.67358,0.67361,84400001.0
2006-12-13 06:50:00,0.67359,0.67363,0.67359,0.67363,41200000.0
2006-12-13 06:51:00,0.67362,0.67362,0.67358,0.67358,51600002.0
2006-12-13 06:52:00,0.67362,0.67368,0.67362,0.67368,129400000.0
2006-12-13 06:53:00,0.67366,0.67366,0.67358,0.67358,203499998.0
2006-12-13 06:54:00,0.67361,0.67362,0.67357,0.67362,161599997.0
2006-12-13 06:55:00,0.67364,0.67365,0.67358,0.67358,40200002.0
2006-12-13 06:56:00,0.67355,0.67365,0.67355,0.6736,265100000.0
2006-12-13 06:57:00,0.6736,0.6736,0.6736,0.6736,13600000.0
2006-12-13 06:58:00,0.67365,0.67365,0.67365,0.67365,31000000.0
2006-12-13 06:59:00,0.6736,0.67365,0.6736,0.67365,78300002.0
2006-12-13 07:00:00,0.67359,0.67363,0.67355,0.67362,162600002.0
2006-12-13 07:01:00,0.67364,0.6737,0.67364,0.67367,169000000.0
2006-12-13 07:02:00,0.67367,0.67373,0.67367,0.67371,143600001.0
2006-12-13 07:03:00,0.67375,0.67377,0.67375,0.67377,78399998.0
2006-12-13 07:04:00,0.67372,0.67378,0.67372,0.67378,17900000.0
2006-12-13 07:05:00,0.67373,0.67373,0.67367,0.67367,81400000.0
2006-12-13 07:06:00,0.67372,0.67372,0.67371,0.67371,55099999.0
2006-12-13 07:07:00,0.67372,0.67373,0.67372,0.67373,67200002.0
2006-12-13 07:08:00,0.67371,0.67373,0.67367,0.67367,42200000.0
2006-12-13 07:09:00,0.67367,0.67374,0.67367,0.67369,177300000.0
2006-12-13 07:10:00,0.67367,0.67372,0.67367,0.67367,133199999.0
2006-12-13 07:11:00,0.67372,0.6738,0.67372,0.67376,133000003.0
2006-12-13 07:12:00,0.67369,0.67386,0.67369,0.67381,128800002.0
2006-12-13 07:13:00,0.67383,0.67388,0.67383,0.67385,17200000.0
2006-12-13 07:14:00,0.67382,0.67382,0.67371,0.67372,147799999.0
2006-12-13 07:15:00,0.67377,0.67389,0.67377,0.67389,87700001.0
2006-12-13 07:16:00,0.6739,0.67394,0.67361,0.67364,116700001.0
2006-12-13 07:17:00,0.67384,0.67384,0.67376,0.67383,132700000.0
2006-12-13 07:18:00,0.67387,0.67389,0.67383,0.67387,158200001.0
2006-12-13 07:19:00,0.67385,0.67391,0.67385,0.67388,84800000.0
2006-12-13 07:20:00,0.67396,0.67399,0.67377,0.67386,268600000.0
2006-12-13 07:21:00,0.6739,0.6739,0.67385,0.67387,91500000.0
2006-12-13 07:22:00,0.67385,0.67392,0.67385,0.67392,122499996.0
2006-12-13 07:23:00,0.67368,0.67385,0.6736,0.67385,140699995.0
2006-12-13 07:24:00,0.67385,0.67387,0.67385,0.67387,11100000.0
2006-12-13 07:25:00,0.67379,0.67392,0.67379,0.67392,109299999.0
2006-12-13 07:26:00,0.67387,0.6739,0.67387,0.6739,61599999.0
2006-12-13 07:27:00,0.67392,0.67392,0.67385,0.67385,125399998.0
2006-12-13 07:28:00,0.67378,0.67382,0.67377,0.67382,123900002.0
2006-12-13 07:29:00,0.67381,0.67385,0.67378,0.67385,171000004.0
2006-12-13 07:30:00,0.67383,0.67383,0.67376,0.67376,153799997.0
2006-12-13 07:31:00,0.6738,0.6738,0.67373,0.67377,55400000.0
2006-12-13 07:32:00,0.67378,0.67383,0.67375,0.6738,112099998.0
2006-12-13 07:33:00,0.6738,0.6738,0.67375,0.67378,191799999.0
2006-12-13 07:34:00,0.67375,0.67383,0.67375,0.67383,210400002.0
2006-12-13 07:35:00,0.67382,0.6739,0.67382,0.6739,96799999.0
2006-12-13 07:36:00,0.67391,0.67391,0.67387,0.67387,45400001.0
2006-12-13 07:37:00,0.67385,0.67385,0.67378,0.67381,156600001.0
2006-12-13 07:38:00,0.6738,0.6738,0.67376,0.67377,208399995.0
2006-12-13 07:39:00,0.67372,0.6738,0.67372,0.67377,127599997.0
2006-12-13 07:40:00,0.67376,0.67378,0.67373,0.67373,143200001.0
2006-12-13 07:41:00,0.67381,0.67385,0.67378,0.67385,157800002.0
2006-12-13 07:42:00,0.6738,0.6739,0.6738,0.67385,161899999.0
2006-12-13 07:43:00,0.67382,0.67384,0.67378,0.67378,150200000.0
2006-12-13 07:44:00,0.67384,0.67386,0.67376,0.67381,176399999.0
2006-12-13 07:45:00,0.6738,0.67382,0.6738,0.6738,142000003.0
2006-12-13 07:46:00,0.67381,0.67387,0.67375,0.67375,110599998.0
2006-12-13 07:47:00,0.67378,0.67383,0.67378,0.67381,178700001.0
2006-12-13 07:48:00,0.6738,0.67387,0.67378,0.67381,195800000.0
2006-12-13 07:49:00,0.67378,0.6738,0.67373,0.67375,156700001.0
2006-12-13 07:50:00,0.67377,0.6738,0.67371,0.67375,231299999.0
2006-12-13 07:51:00,0.67376,0.67383,0.67376,0.67377,82400000.0
2006-12-13 07:52:00,0.67377,0.6738,0.67377,0.6738,130400005.0
2006-12-13 07:53:00,0.67383,0.67383,0.6738,0.6738,20500000.0
2006-12-13 07:54:00,0.67379,0.67384,0.67379,0.67382,47499999.0
2006-12-13 07:55:00,0.67385,0.67385,0.67385,0.67385,25600000.0
2006-12-13 07:56:00,0.6738,0.67385,0.67378,0.67385,64600000.0
2006-12-13 07:57:00,0.6738,0.67382,0.6738,0.67382,43800000.0
2006-12-13 07:58:00,0.67384,0.67384,0.67375,0.67378,175699999.0
2006-12-13 07:59:00,0.67383,0.67385,0.67383,0.67385,39800000.0
2006-12-13 08:00:00,0.67379,0.67389,0.67374,0.67375,161200001.0
2006-12-13 08:01:00,0.67378,0.6738,0.67376,0.6738,71100001.0
2006-12-13 08:02:00,0.67385,0.67385,0.67385,0.67385,8100000.0
2006-12-13 08:03:00,0.67381,0.67386,0.67381,0.67382,123900002.0
2006-12-13 08:04:00,0.67383,0.67385,0.67383,0.67385,57600001.0
2006-12-13 08:05:00,0.67383,0.67385,0.67383,0.67385,58599999.0
2006-12-13 08:06:00,0.67383,0.67385,0.67383,0.67385,62199998.0
2006-12-13 08:07:00,0.67381,0.67382,0.67381,0.67382,1600000.0
2006-12-13 08:08:00,0.67382,0.67383,0.67382,0.67383,8800000.0
2006-12-13 08:09:00,0.67381,0.67381,0.67379,0.67379,40900001.0
2006-12-13 08:10:00,0.67373,0.67382,0.67371,0.67382,72300000.0
2006-12-13 08:11:00,0.6738,0.6738,0.67371,0.67373,106300002.0
2006-12-13 08:12:00,0.67377,0.67377,0.6737,0.67375,112700000.0
2006-12-13 08:13:00,0.67372,0.67372,0.67372,0.67372,18299999.0
2006-12-13 08:14:00,0.67372,0.67374,0.6737,0.67374,119300004.0
2006-12-13 08:15:00,0.67373,0.67378,0.67363,0.67377,116700003.0
2006-12-13 08:16:00,0.67383,0.67383,0.67376,0.67383,135100000.0
2006-12-13 08:17:00,0.67381,0.67386,0.67381,0.67386,176400004.0
2006-12-13 08:18:00,0.67385,0.67385,0.67385,0.67385,13900000.0
2006-12-13 08:19:00,0.67383,0.67386,0.67376,0.6738,177400000.0
2006-12-13 08:20:00,0.67377,0.67381,0.67374,0.67381,75100001.0
2006-12-13 08:21:00,0.67385,0.67385,0.67377,0.67377,35800000.0
2006-12-13 08:22:00,0.67381,0.67385,0.6738,0.67385,88400000.0
2006-12-13 08:23:00,0.67383,0.67385,0.67382,0.67382,63799999.0
2006-12-13 08:24:00,0.67379,0.67385,0.67379,0.6738,151700004.0
2006-12-13 08:25:00,0.67378,0.67382,0.67378,0.67378,76199999.0
2006-12-13 08:26:00,0.67379,0.67385,0.67372,0.67375,129299999.0
2006-12-13 08:27:00,0.67372,0.67377,0.6737,0.67372,125300001.0
2006-12-13 08:28:00,0.67372,0.67378,0.67372,0.67376,94099999.0
2006-12-13 08:29:00,0.67375,0.67378,0.67371,0.67378,105099998.0
2006-12-13 08:30:00,0.67372,0.67375,0.6737,0.67375,112800002.0
2006-12-13 08:31:00,0.67372,0.67383,0.67372,0.67376,233500000.0
2006-12-13 08:32:00,0.67372,0.67376,0.6737,0.67376,152599999.0
2006-12-13 08:33:00,0.67375,0.67375,0.67372,0.67373,113299996.0
2006-12-13 08:34:00,0.67374,0.67381,0.67374,0.67377,213699998.0
2006-12-13 08:35:00,0.67375,0.6738,0.67374,0.67374,95099997.0
2006-12-13 08:36:00,0.67372,0.67383,0.67372,0.67373,122200001.0
2006-12-13 08:37:00,0.67373,0.67383,0.67373,0.67383,61200000.0
2006-12-13 08:38:00,0.67382,0.67382,0.67375,0.67381,81700000.0
2006-12-13 08:39:00,0.67378,0.67388,0.67375,0.67388,217900000.0
2006-12-13 08:40:00,0.67382,0.67385,0.6738,0.67385,148300001.0
2006-12-13 08:41:00,0.67383,0.67383,0.67382,0.67382,66299999.0
2006-12-13 08:42:00,0.6738,0.67386,0.67379,0.67385,206599997.0
2006-12-13 08:43:00,0.67383,0.67388,0.6738,0.6738,115500000.0
2006-12-13 08:44:00,0.67383,0.67388,0.6738,0.67388,149700001.0
2006-12-13 08:45:00,0.67383,0.67385,0.67383,0.67385,58200000.0
2006-12-13 08:46:00,0.67383,0.67385,0.67379,0.67381,118999998.0
2006-12-13 08:47:00,0.67378,0.67383,0.67378,0.67382,48600001.0
2006-12-13 08:48:00,0.67383,0.67385,0.67383,0.67385,46400000.0
2006-12-13 08:49:00,0.67384,0.67385,0.67378,0.67381,115600002.0
2006-12-13 08:50:00,0.6738,0.6738,0.6738,0.6738,28700000.0
2006-12-13 08:51:00,0.67378,0.67378,0.6737,0.67372,117200000.0
2006-12-13 08:52:00,0.6737,0.67378,0.6737,0.67378,172400001.0
2006-12-13 08:53:00,0.67373,0.67374,0.67372,0.67374,128599998.0
2006-12-13 08:54:00,0.67372,0.67372,0.67372,0.67372,8800000.0
2006-12-13 08:55:00,0.67371,0.67377,0.6737,0.67377,155599999.0
2006-12-13 08:56:00,0.67376,0.67384,0.67374,0.67383,119699997.0
2006-12-13 08:57:00,0.67381,0.67381,0.67373,0.67381,168599999.0
2006-12-13 08:58:00,0.6738,0.67382,0.67374,0.67374,69600000.0
2006-12-13 08:59:00,0.67372,0.67385,0.67372,0.67375,118300001.0
2006-12-13 09:00:00,0.67371,0.67381,0.67371,0.67381,131399998.0
2006-12-13 09:01:00,0.67384,0.67384,0.67375,0.67381,139400005.0
2006-12-13 09:02:00,0.67379,0.6739,0.67379,0.67384,249099998.0
2006-12-13 09:03:00,0.67389,0.6739,0.67385,0.67388,89600002.0
2006-12-13 09:04:00,0.67397,0.67397,0.67382,0.67383,175699999.0
2006-12-13 09:05:00,0.6738,0.6738,0.67367,0.67368,13500000.0
2006-12-13 09:06:00,0.67368,0.67368,0.6735,0.6735,54199999.0
2006-12-13 09:07:00,0.67351,0.67358,0.67348,0.67356,145900000.0
2006-12-13 09:08:00,0.67354,0.67366,0.67354,0.67356,177900000.0
2006-12-13 09:09:00,0.67366,0.67368,0.67366,0.67367,37900001.0
2006-12-13 09:10:00,0.67366,0.67366,0.67359,0.67365,119899998.0
2006-12-13 09:11:00,0.67363,0.67369,0.67361,0.67369,151000000.0
2006-12-13 09:12:00,0.67366,0.67366,0.67363,0.67366,142599998.0
2006-12-13 09:13:00,0.67365,0.67365,0.67364,0.67364,29499999.0
2006-12-13 09:14:00,0.67364,0.67376,0.67364,0.67376,40899998.0
2006-12-13 09:15:00,0.67376,0.6738,0.67373,0.6738,39600001.0
2006-12-13 09:16:00,0.67383,0.67387,0.67382,0.67385,77900000.0
2006-12-13 09:17:00,0.67384,0.67397,0.67384,0.67393,163300000.0
2006-12-13 09:18:00,0.67393,0.67397,0.67387,0.67397,84499998.0
2006-12-13 09:19:00,0.67396,0.674,0.67393,0.674,98799999.0
2006-12-13 09:20:00,0.67399,0.67399,0.67391,0.67393,200699998.0
2006-12-13 09:21:00,0.67395,0.67398,0.67393,0.67397,243599993.0
2006-12-13 09:22:00,0.67402,0.67402,0.67394,0.674,109300002.0
2006-12-13 09:23:00,0.674,0.674,0.67394,0.67399,126699998.0
2006-12-13 09:24:00,0.67399,0.67401,0.67398,0.67401,159700000.0
2006-12-13 09:25:00,0.67401,0.67404,0.67399,0.674,147800000.0
2006-12-13 09:26:00,0.67399,0.674,0.67392,0.674,176800002.0
2006-12-13 09:27:00,0.674,0.67403,0.67394,0.67394,186099998.0
2006-12-13 09:28:00,0.67394,0.67405,0.67394,0.67405,94000002.0
2006-12-13 09:29:00,0.67409,0.67411,0.67409,0.67411,39100000.0
2006-12-13 09:30:00,0.67411,0.67412,0.674,0.674,129999999.0
2006-12-13 09:31:00,0.67394,0.67395,0.67392,0.67392,78599999.0
2006-12-13 09:32:00,0.674,0.6741,0.67395,0.6741,219400002.0
2006-12-13 09:33:00,0.67417,0.67422,0.67416,0.67422,128399998.0
2006-12-13 09:34:00,0.67417,0.67417,0.67401,0.67402,37400000.0
2006-12-13 09:35:00,0.67404,0.67406,0.67398,0.67406,180500002.0
2006-12-13 09:36:00,0.67404,0.67405,0.67397,0.67397,97300001.0
2006-12-13 09:37:00,0.67402,0.67404,0.67398,0.67402,147900001.0
2006-12-13 09:38:00,0.67405,0.67405,0.67395,0.67396,126399998.0
2006-12-13 09:39:00,0.67393,0.67397,0.67387,0.67387,122499998.0
2006-12-13 09:40:00,0.6739,0.67395,0.6739,0.67393,78400000.0
2006-12-13 09:41:00,0.67391,0.67391,0.67384,0.67385,132900002.0
2006-12-13 09:42:00,0.67386,0.67392,0.6738,0.67387,234900001.0
2006-12-13 09:43:00,0.67382,0.67389,0.67377,0.67385,56300000.0
2006-12-13 09:44:00,0.67375,0.67379,0.67371,0.67371,75000002.0
2006-12-13 09:45:00,0.67369,0.67382,0.67369,0.67375,317399997.0
2006-12-13 09:46:00,0.67378,0.67378,0.67368,0.67369,101399998.0
2006-12-13 09:47:00,0.67368,0.67368,0.67365,0.67365,117200001.0
2006-12-13 09:48:00,0.67364,0.67373,0.67364,0.67367,152700000.0
2006-12-13 09:49:00,0.67366,0.67374,0.67361,0.67369,150899999.0
2006-12-13 09:50:00,0.6737,0.6737,0.67365,0.67368,162700002.0
2006-12-13 09:51:00,0.67368,0.67373,0.67368,0.67371,119799999.0
2006-12-13 09:52:00,0.6737,0.6737,0.67358,0.67358,49900002.0
2006-12-13 09:53:00,0.67352,0.67355,0.67348,0.67355,285799999.0
2006-12-13 09:54:00,0.67347,0.67351,0.67344,0.67351,64700000.0
2006-12-13 09:55:00,0.67353,0.67353,0.67349,0.67349,8000000.0
2006-12-13 09:56:00,0.67351,0.67351,0.67344,0.67344,103500000.0
2006-12-13 09:57:00,0.67346,0.67353,0.67343,0.67353,139200001.0
2006-12-13 09:58:00,0.67351,0.67351,0.67344,0.6735,268400001.0
2006-12-13 09:59:00,0.67343,0.67343,0.67331,0.67332,136599996.0
2006-12-13 10:00:00,0.67325,0.67328,0.67321,0.67328,103800001.0
2006-12-13 10:01:00,0.67329,0.67333,0.67328,0.67329,150600002.0
2006-12-13 10:02:00,0.67328,0.67333,0.67326,0.67328,165400004.0
2006-12-13 10:03:00,0.67332,0.67343,0.67331,0.67343,172200001.0
2006-12-13 10:04:00,0.67338,0.67347,0.67337,0.67341,224700000.0
2006-12-13 10:05:00,0.67336,0.67343,0.67335,0.67343,97399999.0
2006-12-13 10:06:00,0.67342,0.67343,0.67338,0.67343,214799999.0
2006-12-13 10:07:00,0.67345,0.6735,0.67342,0.67348,85299999.0
2006-12-13 10:08:00,0.67351,0.67355,0.67344,0.67348,195999998.0
2006-12-13 10:09:00,0.67342,0.67349,0.67342,0.67348,96600002.0
2006-12-13 10:10:00,0.67348,0.67348,0.67342,0.67342,75800002.0
2006-12-13 10:11:00,0.67341,0.67351,0.67341,0.67345,191299999.0
2006-12-13 10:12:00,0.6735,0.67354,0.67346,0.67347,143799999.0
2006-12-13 10:13:00,0.67349,0.67353,0.67347,0.67347,186599998.0
2006-12-13 10:14:00,0.67348,0.67348,0.67342,0.67342,13200000.0
2006-12-13 10:15:00,0.67344,0.67348,0.67339,0.67339,223799998.0
2006-12-13 10:16:00,0.67338,0.67342,0.67338,0.67341,62500003.0
2006-12-13 10:17:00,0.6734,0.67344,0.67335,0.67338,332799995.0
2006-12-13 10:18:00,0.6734,0.67341,0.67332,0.67332,74099998.0
2006-12-13 10:19:00,0.67335,0.67339,0.67331,0.67339,62399999.0
2006-12-13 10:20:00,0.67339,0.67339,0.67331,0.67338,139199999.0
2006-12-13 10:21:00,0.67329,0.67331,0.67329,0.67331,20700000.0
2006-12-13 10:22:00,0.67336,0.67361,0.67336,0.67361,121300002.0
2006-12-13 10:23:00,0.67363,0.67363,0.67353,0.67354,72200000.0
2006-12-13 10:24:00,0.67357,0.67363,0.67357,0.67363,12700000.0
2006-12-13 10:25:00,0.67363,0.67369,0.67362,0.67362,259899998.0
2006-12-13 10:26:00,0.67362,0.67365,0.67362,0.67362,176899998.0
2006-12-13 10:27:00,0.67362,0.67368,0.67357,0.67365,63300000.0
2006-12-13 10:28:00,0.67357,0.67364,0.67355,0.6736,238300003.0
2006-12-13 10:29:00,0.67357,0.67362,0.67352,0.67352,178800000.0
2006-12-13 10:30:00,0.67355,0.67359,0.67355,0.67357,139899998.0
2006-12-13 10:31:00,0.67354,0.67355,0.67348,0.67355,267999997.0
2006-12-13 10:32:00,0.67351,0.67357,0.6735,0.67355,181600001.0
2006-12-13 10:33:00,0.67359,0.67363,0.67353,0.67363,174700004.0
2006-12-13 10:34:00,0.67363,0.67366,0.67356,0.67366,103200000.0
2006-12-13 10:35:00,0.67369,0.67369,0.6736,0.67364,75899998.0
2006-12-13 10:36:00,0.67365,0.67389,0.67365,0.67387,262399997.0
2006-12-13 10:37:00,0.67388,0.67396,0.67378,0.67396,172499999.0
2006-12-13 10:38:00,0.67393,0.67398,0.67391,0.67392,147400001.0
2006-12-13 10:39:00,0.6739,0.6739,0.67387,0.67388,128300000.0
2006-12-13 10:40:00,0.67384,0.67386,0.67384,0.67386,98600002.0
2006-12-13 10:41:00,0.6739,0.67395,0.67382,0.67394,145399995.0
2006-12-13 10:42:00,0.67393,0.67393,0.67385,0.67385,141400001.0
2006-12-13 10:43:00,0.6739,0.67396,0.67387,0.67387,109900001.0
2006-12-13 10:44:00,0.67383,0.67384,0.67378,0.67378,119700001.0
2006-12-13 10:45:00,0.67375,0.67378,0.6737,0.67378,172200004.0
2006-12-13 10:46:00,0.67365,0.67373,0.67365,0.67367,209300000.0
2006-12-13 10:47:00,0.67367,0.6737,0.67358,0.67358,65600000.0
2006-12-13 10:48:00,0.67358,0.67366,0.67358,0.67358,197200000.0
2006-12-13 10:49:00,0.67358,0.67358,0.67357,0.67357,13400000.0
2006-12-13 10:50:00,0.67349,0.67354,0.67346,0.67346,153500000.0
2006-12-13 10:51:00,0.67346,0.67351,0.67343,0.67351,153499997.0
2006-12-13 10:52:00,0.67346,0.67353,0.67346,0.67353,81800000.0
2006-12-13 10:53:00,0.67346,0.67351,0.67342,0.67345,130699999.0
2006-12-13 10:54:00,0.67347,0.67349,0.6734,0.6734,119000000.0
2006-12-13 10:55:00,0.67337,0.67348,0.67336,0.67348,164299998.0
2006-12-13 10:56:00,0.67344,0.67347,0.67338,0.67345,200600003.0
2006-12-13 10:57:00,0.67342,0.67351,0.67342,0.67347,93400000.0
2006-12-13 10:58:00,0.67348,0.6735,0.67348,0.6735,55099998.0
2006-12-13 10:59:00,0.67347,0.67358,0.67346,0.67358,142900000.0
2006-12-13 11:00:00,0.67357,0.67364,0.67357,0.67362,163100003.0
2006-12-13 11:01:00,0.6736,0.67361,0.6736,0.67361,51899998.0
2006-12-13 11:02:00,0.67364,0.67371,0.67364,0.67364,158700003.0
2006-12-13 11:03:00,0.67364,0.67367,0.6736,0.67365,146299998.0
2006-12-13 11:04:00,0.67364,0.67368,0.67361,0.67368,238699998.0
2006-12-13 11:05:00,0.67363,0.67367,0.6736,0.67361,146899999.0
2006-12-13 11:06:00,0.67367,0.6737,0.67362,0.67362,207500001.0
2006-12-13 11:07:00,0.67359,0.67362,0.67351,0.67351,91300000.0
2006-12-13 11:08:00,0.67356,0.67358,0.67353,0.67356,81199999.0
2006-12-13 11:09:00,0.67358,0.6736,0.67353,0.67355,169700000.0
2006-12-13 11:10:00,0.6735,0.6735,0.67337,0.67337,92700001.0
2006-12-13 11:11:00,0.67336,0.67339,0.67335,0.67337,58900000.0
2006-12-13 11:12:00,0.67341,0.67347,0.67338,0.67345,153199998.0
2006-12-13 11:13:00,0.67341,0.67341,0.67336,0.6734,76400002.0
2006-12-13 11:14:00,0.67339,0.67339,0.67321,0.67324,115500001.0
2006-12-13 11:15:00,0.6732,0.6732,0.67313,0.6732,164900001.0
2006-12-13 11:16:00,0.6732,0.67325,0.67315,0.67325,157300001.0
2006-12-13 11:17:00,0.67325,0.67325,0.67318,0.67323,211500000.0
2006-12-13 11:18:00,0.67328,0.67336,0.67322,0.67336,201699999.0
2006-12-13 11:19:00,0.67335,0.67335,0.6732,0.67325,254799999.0
2006-12-13 11:20:00,0.67328,0.67332,0.67325,0.6733,176900001.0
2006-12-13 11:21:00,0.6733,0.6733,0.67322,0.67328,140799997.0
2006-12-13 11:22:00,0.67328,0.67328,0.67323,0.67325,138900002.0
2006-12-13 11:23:00,0.6733,0.6733,0.67323,0.67324,229499998.0
2006-12-13 11:24:00,0.67324,0.67335,0.67324,0.67335,80200000.0
2006-12-13 11:25:00,0.6733,0.6733,0.67326,0.67327,180000000.0
2006-12-13 11:26:00,0.6733,0.67339,0.6733,0.67339,120599997.0
2006-12-13 11:27:00,0.67336,0.67337,0.67332,0.67333,135700001.0
2006-12-13 11:28:00,0.67331,0.67332,0.67326,0.6733,225100000.0
2006-12-13 11:29:00,0.67333,0.67333,0.67325,0.67327,189799996.0
2006-12-13 11:30:00,0.67321,0.67321,0.67246,0.6725,160899996.0
2006-12-13 11:31:00,0.67247,0.67256,0.67245,0.67245,136200003.0
2006-12-13 11:32:00,0.67258,0.67261,0.67249,0.67252,164099998.0
2006-12-13 11:33:00,0.67254,0.67255,0.67247,0.6725,118200000.0
2006-12-13 11:34:00,0.67262,0.67268,0.67256,0.67257,114900002.0
2006-12-13 11:35:00,0.67255,0.67255,0.67242,0.67245,103200000.0
2006-12-13 11:36:00,0.67245,0.67256,0.67245,0.67253,144699999.0
2006-12-13 11:37:00,0.67257,0.67264,0.67257,0.67262,184600004.0
2006-12-13 11:38:00,0.67263,0.67265,0.67258,0.67263,177899998.0
2006-12-13 11:39:00,0.6726,0.67266,0.6726,0.67262,146599999.0
2006-12-13 11:40:00,0.67265,0.67266,0.67261,0.67264,132400001.0
2006-12-13 11:41:00,0.6726,0.67265,0.67257,0.67257,169500002.0
2006-12-13 11:42:00,0.6726,0.67268,0.67258,0.67268,204400002.0
2006-12-13 11:43:00,0.67274,0.67276,0.67272,0.67275,52600000.0
2006-12-13 11:44:00,0.67274,0.67279,0.67271,0.67271,257799999.0
2006-12-13 11:45:00,0.67274,0.67277,0.6727,0.67273,190900004.0
2006-12-13 11:46:00,0.67271,0.67277,0.67269,0.6727,173600000.0
2006-12-13 11:47:00,0.67277,0.67277,0.67255,0.6726,258700002.0
2006-12-13 11:48:00,0.67257,0.67271,0.67257,0.67271,124900004.0
2006-12-13 11:49:00,0.6727,0.67277,0.67262,0.67277,118200000.0
2006-12-13 11:50:00,0.6727,0.67278,0.6727,0.67272,101499999.0
2006-12-13 11:51:00,0.67273,0.67273,0.67257,0.6726,188400000.0
2006-12-13 11:52:00,0.67258,0.6727,0.67258,0.67268,99799999.0
2006-12-13 11:53:00,0.67267,0.67281,0.67264,0.67281,120999999.0
2006-12-13 11:54:00,0.67273,0.67275,0.67271,0.67271,45900000.0
2006-12-13 11:55:00,0.67275,0.67278,0.67269,0.67273,99399999.0
2006-12-13 11:56:00,0.67275,0.67278,0.67273,0.67273,61500001.0
2006-12-13 11:57:00,0.67276,0.67278,0.67274,0.67277,216300002.0
2006-12-13 11:58:00,0.67277,0.67281,0.67273,0.67274,204200000.0
2006-12-13 11:59:00,0.67277,0.67285,0.67274,0.67285,128700003.0
2006-12-13 12:00:00,0.6728,0.67287,0.6728,0.67282,173300004.0
2006-12-13 12:01:00,0.67281,0.67281,0.67269,0.67272,213699992.0
2006-12-13 12:02:00,0.67278,0.67283,0.67268,0.67283,225600000.0
2006-12-13 12:03:00,0.67286,0.67286,0.67277,0.67277,71199999.0
2006-12-13 12:04:00,0.67274,0.67274,0.67268,0.67272,83000000.0
2006-12-13 12:05:00,0.67273,0.67277,0.67272,0.67273,208300004.0
2006-12-13 12:06:00,0.67275,0.6728,0.67272,0.67275,199400000.0
2006-12-13 12:07:00,0.67282,0.67286,0.67277,0.67277,110500002.0
2006-12-13 12:08:00,0.6728,0.67287,0.67276,0.67287,179800002.0
2006-12-13 12:09:00,0.67287,0.67287,0.67276,0.67281,201499997.0
2006-12-13 12:10:00,0.67282,0.67289,0.6728,0.6728,253399998.0
2006-12-13 12:11:00,0.67281,0.67288,0.67277,0.67288,200699999.0
2006-12-13 12:12:00,0.67286,0.67289,0.67282,0.67282,138099999.0
2006-12-13 12:13:00,0.67287,0.67288,0.67281,0.67282,175199999.0
2006-12-13 12:14:00,0.67284,0.67285,0.67281,0.67281,139499998.0
2006-12-13 12:15:00,0.6728,0.67286,0.67279,0.67282,147200002.0
2006-12-13 12:16:00,0.67282,0.67282,0.67275,0.67282,204400000.0
2006-12-13 12:17:00,0.67281,0.67281,0.6727,0.67278,153599999.0
2006-12-13 12:18:00,0.6728,0.67283,0.67274,0.67274,123699999.0
2006-12-13 12:19:00,0.67278,0.67282,0.67277,0.67277,117100003.0
2006-12-13 12:20:00,0.6728,0.6728,0.67267,0.67275,170900002.0
2006-12-13 12:21:00,0.67272,0.67278,0.67268,0.67268,357599992.0
2006-12-13 12:22:00,0.67265,0.67269,0.67262,0.67266,255099994.0
2006-12-13 12:23:00,0.67263,0.67269,0.67263,0.67269,220800000.0
2006-12-13 12:24:00,0.67269,0.67273,0.67265,0.67273,148499999.0
2006-12-13 12:25:00,0.67277,0.67282,0.67277,0.67278,86300002.0
2006-12-13 12:26:00,0.67273,0.67278,0.67272,0.67278,162800000.0
2006-12-13 12:27:00,0.67279,0.67289,0.67279,0.67282,176100001.0
2006-12-13 12:28:00,0.67281,0.67287,0.67281,0.67287,40000000.0
2006-12-13 12:29:00,0.67281,0.67285,0.67279,0.67285,72700000.0
2006-12-13 12:30:00,0.67282,0.67285,0.6728,0.67282,66900001.0
2006-12-13 12:31:00,0.67281,0.67285,0.67278,0.67282,149499998.0
2006-12-13 12:32:00,0.67279,0.67285,0.67276,0.67276,133999998.0
2006-12-13 12:33:00,0.67285,0.67285,0.67285,0.67285,22300000.0
2006-12-13 12:34:00,0.67279,0.67283,0.67276,0.67283,114800000.0
2006-12-13 12:35:00,0.6728,0.6729,0.6728,0.67283,152699999.0
2006-12-13 12:36:00,0.67288,0.67288,0.67278,0.67283,114200000.0
2006-12-13 12:37:00,0.67285,0.67285,0.67276,0.67284,145799999.0
2006-12-13 12:38:00,0.67297,0.6731,0.67291,0.67301,115699998.0
2006-12-13 12:39:00,0.67316,0.67318,0.67307,0.67318,158200001.0
2006-12-13 12:40:00,0.67313,0.67317,0.6731,0.67313,108399999.0
2006-12-13 12:41:00,0.67311,0.67314,0.67302,0.67308,286400001.0
2006-12-13 12:42:00,0.67304,0.67309,0.67297,0.67305,121699998.0
2006-12-13 12:43:00,0.67302,0.67305,0.67298,0.67305,135900001.0
2006-12-13 12:44:00,0.67305,0.67312,0.67305,0.67308,148200001.0
2006-12-13 12:45:00,0.67312,0.67312,0.67306,0.67306,147700003.0
2006-12-13 12:46:00,0.67311,0.67313,0.67308,0.67308,76200001.0
2006-12-13 12:47:00,0.67306,0.67312,0.67305,0.67311,155800000.0
2006-12-13 12:48:00,0.67304,0.6731,0.67304,0.6731,18300000.0
2006-12-13 12:49:00,0.67316,0.67319,0.67311,0.67311,189799996.0
2006-12-13 12:50:00,0.67312,0.67316,0.67305,0.67305,237499997.0
2006-12-13 12:51:00,0.67306,0.67313,0.67304,0.6731,233700002.0
2006-12-13 12:52:00,0.67308,0.67312,0.67304,0.67312,118000002.0
2006-12-13 12:53:00,0.67313,0.67317,0.67304,0.67317,129500002.0
2006-12-13 12:54:00,0.67308,0.6731,0.67302,0.67305,186300002.0
2006-12-13 12:55:00,0.67301,0.67301,0.67296,0.67296,48899998.0
2006-12-13 12:56:00,0.67303,0.67309,0.67294,0.673,214999996.0
2006-12-13 12:57:00,0.67301,0.67301,0.67296,0.67296,79799999.0
2006-12-13 12:58:00,0.67296,0.67298,0.6729,0.6729,86300000.0
2006-12-13 12:59:00,0.6729,0.67296,0.67287,0.67287,254899996.0
2006-12-13 13:00:00,0.67289,0.67289,0.67279,0.67279,133100001.0
2006-12-13 13:01:00,0.67282,0.67284,0.67281,0.67281,138400002.0
2006-12-13 13:02:00,0.67281,0.6729,0.67281,0.67283,243599999.0
2006-12-13 13:03:00,0.67281,0.67289,0.67279,0.67284,133500001.0
2006-12-13 13:04:00,0.67282,0.67287,0.67281,0.67287,107199999.0
2006-12-13 13:05:00,0.67285,0.67294,0.67285,0.67288,138500001.0
2006-12-13 13:06:00,0.67291,0.67294,0.67285,0.67293,176599996.0
2006-12-13 13:07:00,0.6729,0.6729,0.67279,0.67285,130600002.0
2006-12-13 13:08:00,0.67289,0.67292,0.67285,0.67288,217799998.0
2006-12-13 13:09:00,0.6728,0.6729,0.6728,0.67288,164800000.0
2006-12-13 13:10:00,0.67287,0.67297,0.67287,0.67293,200900001.0
2006-12-13 13:11:00,0.6729,0.6729,0.67283,0.67283,123400003.0
2006-12-13 13:12:00,0.67289,0.67293,0.67288,0.6729,76000001.0
2006-12-13 13:13:00,0.67292,0.67294,0.67288,0.67288,158100002.0
2006-12-13 13:14:00,0.6729,0.67295,0.67286,0.67287,92499999.0
2006-12-13 13:15:00,0.67288,0.67288,0.67277,0.67287,191799998.0
2006-12-13 13:16:00,0.67284,0.67289,0.67284,0.67288,159699999.0
2006-12-13 13:17:00,0.67286,0.67286,0.67273,0.6728,138499999.0
2006-12-13 13:18:00,0.67274,0.67282,0.67273,0.6728,96899998.0
2006-12-13 13:19:00,0.67278,0.67278,0.67269,0.67278,146300000.0
2006-12-13 13:20:00,0.67273,0.67277,0.67271,0.67275,183100003.0
2006-12-13 13:21:00,0.67275,0.67278,0.67275,0.67277,155100002.0
2006-12-13 13:22:00,0.67275,0.67282,0.67273,0.67273,94300001.0
2006-12-13 13:23:00,0.6727,0.67278,0.6727,0.67277,98500000.0
2006-12-13 13:24:00,0.67275,0.67278,0.67273,0.67278,142900003.0
2006-12-13 13:25:00,0.67274,0.67274,0.6727,0.6727,152399999.0
2006-12-13 13:26:00,0.6728,0.67288,0.67279,0.67283,95700000.0
2006-12-13 13:27:00,0.67284,0.67289,0.67277,0.67285,112799999.0
2006-12-13 13:28:00,0.67279,0.67291,0.67279,0.67288,134100000.0
2006-12-13 13:29:00,0.67292,0.67293,0.67292,0.67293,21500001.0
2006-12-13 13:30:00,0.67294,0.67294,0.67286,0.67287,130099998.0
2006-12-13 13:31:00,0.6729,0.67294,0.67288,0.67288,106900000.0
2006-12-13 13:32:00,0.67291,0.67294,0.67286,0.67286,213699998.0
2006-12-13 13:33:00,0.67288,0.67291,0.67288,0.67291,92399998.0
2006-12-13 13:34:00,0.67294,0.67294,0.67287,0.67288,56800000.0
2006-12-13 13:35:00,0.6729,0.67293,0.67288,0.67288,72700001.0
2006-12-13 13:36:00,0.67295,0.67295,0.6729,0.67292,117100000.0
2006-12-13 13:37:00,0.67289,0.67289,0.67283,0.67285,91599997.0
2006-12-13 13:38:00,0.6728,0.6728,0.67279,0.67279,16000000.0
2006-12-13 13:39:00,0.67281,0.67286,0.67274,0.67274,142800002.0
2006-12-13 13:40:00,0.67277,0.67277,0.67269,0.67277,148900000.0
2006-12-13 13:41:00,0.67276,0.67278,0.67271,0.67271,117099999.0
2006-12-13 13:42:00,0.67275,0.67275,0.6727,0.67272,103000000.0
2006-12-13 13:43:00,0.6727,0.67279,0.6727,0.67272,86900000.0
2006-12-13 13:44:00,0.67275,0.67275,0.6727,0.67273,135099998.0
2006-12-13 13:45:00,0.67273,0.67277,0.67272,0.67272,122900000.0
2006-12-13 13:46:00,0.6727,0.6727,0.67264,0.67267,43599999.0
2006-12-13 13:47:00,0.67273,0.67273,0.67267,0.6727,178099996.0
2006-12-13 13:48:00,0.67271,0.67275,0.67266,0.67272,98500002.0
2006-12-13 13:49:00,0.67273,0.67273,0.67262,0.67266,145100000.0
2006-12-13 13:50:00,0.67265,0.67275,0.67265,0.67273,186000001.0
2006-12-13 13:51:00,0.67271,0.67276,0.67269,0.67271,134200000.0
2006-12-13 13:52:00,0.67269,0.67276,0.67269,0.67272,111499998.0
2006-12-13 13:53:00,0.67278,0.67278,0.67268,0.67275,183400003.0
2006-12-13 13:54:00,0.67274,0.67275,0.67266,0.67272,223700003.0
2006-12-13 13:55:00,0.67273,0.6728,0.67271,0.67277,108600000.0
2006-12-13 13:56:00,0.6728,0.6728,0.67275,0.6728,168799998.0
2006-12-13 13:57:00,0.67273,0.67273,0.67268,0.6727,105499999.0
2006-12-13 13:58:00,0.67271,0.67281,0.67271,0.67281,68499998.0
2006-12-13 13:59:00,0.67276,0.6728,0.67273,0.6728,62200000.0
2006-12-13 14:00:00,0.67282,0.67283,0.67277,0.6728,195399999.0
2006-12-13 14:01:00,0.67273,0.67273,0.67266,0.67267,88300001.0
2006-12-13 14:02:00,0.67265,0.67277,0.67265,0.6727,153900002.0
2006-12-13 14:03:00,0.67269,0.67277,0.67269,0.67277,189800003.0
2006-12-13 14:04:00,0.67273,0.67273,0.67266,0.6727,116700002.0
2006-12-13 14:05:00,0.6727,0.6727,0.6726,0.6727,105400002.0
2006-12-13 14:06:00,0.67268,0.67277,0.67268,0.67273,230499999.0
2006-12-13 14:07:00,0.67267,0.67278,0.67267,0.6727,217700001.0
2006-12-13 14:08:00,0.67273,0.67273,0.67272,0.67272,20800000.0
2006-12-13 14:09:00,0.67269,0.67273,0.67267,0.6727,121900002.0
2006-12-13 14:10:00,0.6727,0.67273,0.67261,0.67267,86700001.0
2006-12-13 14:11:00,0.67261,0.67267,0.67261,0.67262,109500001.0
2006-12-13 14:12:00,0.6726,0.67271,0.6726,0.67268,112399997.0
2006-12-13 14:13:00,0.6727,0.6727,0.67261,0.6727,79900001.0
2006-12-13 14:14:00,0.67264,0.67271,0.67263,0.6727,118799998.0
2006-12-13 14:15:00,0.67269,0.67271,0.67269,0.67271,27900000.0
2006-12-13 14:16:00,0.67273,0.67273,0.67268,0.67268,107700002.0
2006-12-13 14:17:00,0.67265,0.6727,0.67263,0.6727,114399999.0
2006-12-13 14:18:00,0.67268,0.67268,0.67257,0.67265,187900000.0
2006-12-13 14:19:00,0.67254,0.67254,0.67253,0.67253,9400000.0
2006-12-13 14:20:00,0.6725,0.6726,0.6725,0.67255,202199998.0
2006-12-13 14:21:00,0.67256,0.67261,0.67255,0.67259,121699999.0
2006-12-13 14:22:00,0.67259,0.67263,0.67256,0.67263,248099994.0
2006-12-13 14:23:00,0.67258,0.67259,0.67252,0.67259,141900001.0
2006-12-13 14:24:00,0.6726,0.6726,0.67254,0.67256,88800002.0
2006-12-13 14:25:00,0.67259,0.67259,0.67252,0.67256,146399999.0
2006-12-13 14:26:00,0.67256,0.67259,0.67252,0.67259,117099999.0
2006-12-13 14:27:00,0.67264,0.67267,0.6726,0.67263,191200004.0
2006-12-13 14:28:00,0.6726,0.67261,0.67255,0.67255,87700001.0
2006-12-13 14:29:00,0.67257,0.67258,0.67257,0.67258,38300001.0
2006-12-13 14:30:00,0.67254,0.67262,0.67254,0.67257,129500000.0
2006-12-13 14:31:00,0.67253,0.67257,0.67252,0.67253,102200000.0
2006-12-13 14:32:00,0.67252,0.67257,0.67248,0.67255,116500001.0
2006-12-13 14:33:00,0.67254,0.6726,0.6725,0.67254,142999999.0
2006-12-13 14:34:00,0.6726,0.67267,0.6726,0.67263,79099999.0
2006-12-13 14:35:00,0.67271,0.67271,0.67262,0.67263,181099996.0
2006-12-13 14:36:00,0.67264,0.67265,0.67256,0.67265,254900001.0
2006-12-13 14:37:00,0.67264,0.67265,0.67256,0.67256,48900001.0
2006-12-13 14:38:00,0.67263,0.67269,0.67262,0.67264,122899996.0
2006-12-13 14:39:00,0.67261,0.67261,0.67254,0.67257,103900002.0
2006-12-13 14:40:00,0.67257,0.67266,0.67253,0.67263,123200002.0
2006-12-13 14:41:00,0.67268,0.67271,0.67268,0.67268,147699996.0
2006-12-13 14:42:00,0.67266,0.6727,0.67258,0.67265,238000003.0
2006-12-13 14:43:00,0.67267,0.67268,0.67267,0.67268,36700001.0
2006-12-13 14:44:00,0.67269,0.67276,0.67266,0.67276,74499999.0
2006-12-13 14:45:00,0.67278,0.67294,0.67278,0.67288,210500000.0
2006-12-13 14:46:00,0.6729,0.67293,0.67283,0.67293,104700001.0
2006-12-13 14:47:00,0.67285,0.6729,0.67278,0.67287,195900000.0
2006-12-13 14:48:00,0.67291,0.67292,0.67282,0.67288,217100001.0
2006-12-13 14:49:00,0.6729,0.67295,0.6729,0.67295,95899998.0
2006-12-13 14:50:00,0.67293,0.67296,0.67284,0.67296,82900000.0
2006-12-13 14:51:00,0.67292,0.67296,0.6729,0.6729,77000001.0
2006-12-13 14:52:00,0.67288,0.67294,0.67288,0.67294,96700001.0
2006-12-13 14:53:00,0.67294,0.67294,0.67287,0.67293,222299999.0
2006-12-13 14:54:00,0.67296,0.67296,0.67284,0.67285,163300001.0
2006-12-13 14:55:00,0.67288,0.67288,0.6728,0.67288,67500000.0
2006-12-13 14:56:00,0.67287,0.67293,0.67284,0.67285,81600000.0
2006-12-13 14:57:00,0.67285,0.67287,0.67277,0.67277,168399999.0
2006-12-13 14:58:00,0.6728,0.67285,0.67278,0.6728,262599997.0
2006-12-13 14:59:00,0.67277,0.67283,0.67277,0.67283,142900001.0
2006-12-13 15:00:00,0.6728,0.67283,0.67279,0.67283,170099998.0
2006-12-13 15:01:00,0.67283,0.67285,0.67277,0.67285,103600001.0
2006-12-13 15:02:00,0.67287,0.67288,0.67283,0.67283,87899999.0
2006-12-13 15:03:00,0.6728,0.67281,0.67271,0.67271,179099997.0
2006-12-13 15:04:00,0.6727,0.67278,0.6727,0.67276,224100000.0
2006-12-13 15:05:00,0.67282,0.67283,0.67282,0.67283,61299999.0
2006-12-13 15:06:00,0.67284,0.67288,0.67281,0.67285,135700002.0
2006-12-13 15:07:00,0.67291,0.67291,0.6728,0.67285,186799998.0
2006-12-13 15:08:00,0.67279,0.67284,0.67279,0.6728,159800001.0
2006-12-13 15:09:00,0.67283,0.67285,0.67273,0.67273,140100001.0
2006-12-13 15:10:00,0.6727,0.67273,0.67267,0.67267,207800002.0
2006-12-13 15:11:00,0.67268,0.67275,0.67265,0.67275,101900000.0
2006-12-13 15:12:00,0.67273,0.67273,0.67265,0.67267,130199999.0
2006-12-13 15:13:00,0.6727,0.67274,0.67265,0.67267,228000001.0
2006-12-13 15:14:00,0.67269,0.67274,0.67266,0.67266,96700001.0
2006-12-13 15:15:00,0.67266,0.6727,0.67265,0.67265,194699998.0
2006-12-13 15:16:00,0.67269,0.67274,0.67269,0.67272,47700001.0
2006-12-13 15:17:00,0.6727,0.6727,0.67265,0.6727,185300000.0
2006-12-13 15:18:00,0.67267,0.67272,0.67263,0.6727,153600004.0
2006-12-13 15:19:00,0.67265,0.67272,0.67265,0.67272,110600000.0
2006-12-13 15:20:00,0.67279,0.67285,0.67278,0.67282,124400002.0
2006-12-13 15:21:00,0.67287,0.6729,0.67276,0.67276,146300001.0
2006-12-13 15:22:00,0.67275,0.67286,0.67275,0.67286,94999999.0
2006-12-13 15:23:00,0.67286,0.67295,0.67283,0.67288,94500000.0
2006-12-13 15:24:00,0.67287,0.6729,0.67285,0.6729,145400003.0
2006-12-13 15:25:00,0.67282,0.67289,0.67282,0.67285,46700000.0
2006-12-13 15:26:00,0.673,0.67313,0.67297,0.67313,59799999.0
2006-12-13 15:27:00,0.67308,0.67308,0.67301,0.67302,194600001.0
2006-12-13 15:28:00,0.67304,0.67304,0.67295,0.67297,120300001.0
2006-12-13 15:29:00,0.673,0.673,0.67295,0.67295,119499999.0
2006-12-13 15:30:00,0.6729,0.67297,0.67269,0.67275,197100001.0
2006-12-13 15:31:00,0.67274,0.67282,0.67269,0.67279,175499999.0
2006-12-13 15:32:00,0.67276,0.67297,0.67276,0.6729,183500002.0
2006-12-13 15:33:00,0.6729,0.67291,0.67257,0.67257,209899999.0
2006-12-13 15:34:00,0.67265,0.67265,0.6725,0.67258,221599998.0
2006-12-13 15:35:00,0.67253,0.67253,0.67242,0.67243,176399999.0
2006-12-13 15:36:00,0.67233,0.67238,0.67226,0.67238,272000003.0
2006-12-13 15:37:00,0.67228,0.67235,0.67223,0.67223,157399997.0
2006-12-13 15:38:00,0.67226,0.67226,0.67206,0.67223,202299998.0
2006-12-13 15:39:00,0.6722,0.67229,0.67215,0.67224,87400000.0
2006-12-13 15:40:00,0.67236,0.67236,0.67221,0.67229,103999998.0
2006-12-13 15:41:00,0.67233,0.67241,0.67224,0.67241,221199999.0
2006-12-13 15:42:00,0.67251,0.67254,0.67246,0.67249,103200001.0
2006-12-13 15:43:00,0.67245,0.67248,0.67244,0.67246,117099999.0
2006-12-13 15:44:00,0.6724,0.67247,0.6724,0.67243,224499999.0
2006-12-13 15:45:00,0.67244,0.67244,0.67235,0.67237,167700001.0
2006-12-13 15:46:00,0.67236,0.67238,0.67226,0.67226,86099998.0
2006-12-13 15:47:00,0.67232,0.67239,0.67226,0.67237,164800001.0
2006-12-13 15:48:00,0.67243,0.67253,0.67242,0.67251,71200002.0
2006-12-13 15:49:00,0.6725,0.6726,0.67244,0.67255,188799998.0
2006-12-13 15:50:00,0.67255,0.6727,0.67255,0.67267,149200000.0
2006-12-13 15:51:00,0.67262,0.67262,0.67256,0.67262,138300000.0
2006-12-13 15:52:00,0.67267,0.67268,0.67259,0.67263,148200002.0
2006-12-13 15:53:00,0.67268,0.67272,0.67265,0.67265,265400005.0
2006-12-13 15:54:00,0.67271,0.67272,0.67263,0.67263,169299995.0
2006-12-13 15:55:00,0.67262,0.67267,0.67262,0.67266,83100002.0
2006-12-13 15:56:00,0.67263,0.67265,0.67256,0.67265,203699997.0
2006-12-13 15:57:00,0.67268,0.67271,0.67263,0.67267,120099998.0
2006-12-13 15:58:00,0.67263,0.67265,0.67261,0.67262,116800001.0
2006-12-13 15:59:00,0.67262,0.67262,0.67255,0.67255,174100002.0
2006-12-13 16:00:00,0.67255,0.67265,0.67251,0.67255,169299999.0
2006-12-13 16:01:00,0.6726,0.6726,0.67253,0.67253,101000003.0
2006-12-13 16:02:00,0.67255,0.67255,0.67244,0.67253,65800000.0
2006-12-13 16:03:00,0.67253,0.67254,0.67247,0.67254,186099998.0
2006-12-13 16:04:00,0.67248,0.67258,0.67248,0.67253,74900000.0
2006-12-13 16:05:00,0.67253,0.67269,0.67253,0.67258,145299997.0
2006-12-13 16:06:00,0.67259,0.67263,0.67259,0.67261,162800000.0
2006-12-13 16:07:00,0.67263,0.67265,0.67258,0.67259,198400002.0
2006-12-13 16:08:00,0.67258,0.67266,0.67257,0.67263,94300000.0
2006-12-13 16:09:00,0.67265,0.67271,0.67265,0.6727,139099996.0
2006-12-13 16:10:00,0.67271,0.67271,0.67264,0.67265,131000004.0
2006-12-13 16:11:00,0.67263,0.67271,0.67263,0.67271,156600000.0
2006-12-13 16:12:00,0.67265,0.67266,0.67263,0.67263,95900003.0
2006-12-13 16:13:00,0.67266,0.67266,0.67262,0.67263,132900001.0
2006-12-13 16:14:00,0.67262,0.67268,0.67262,0.67267,114900001.0
2006-12-13 16:15:00,0.67271,0.67271,0.67262,0.67262,205100000.0
2006-12-13 16:16:00,0.67261,0.67267,0.67257,0.6726,103200000.0
2006-12-13 16:17:00,0.67259,0.67267,0.67259,0.67267,70999999.0
2006-12-13 16:18:00,0.67271,0.67271,0.67269,0.67269,53400000.0
2006-12-13 16:19:00,0.67264,0.67268,0.67261,0.67268,186000003.0
2006-12-13 16:20:00,0.67266,0.67268,0.67262,0.67262,134300000.0
2006-12-13 16:21:00,0.6726,0.67264,0.67256,0.67256,65900000.0
2006-12-13 16:22:00,0.67262,0.67265,0.67262,0.67263,68100001.0
2006-12-13 16:23:00,0.67271,0.67271,0.6726,0.67265,122399999.0
2006-12-13 16:24:00,0.67266,0.67268,0.67257,0.67265,217399996.0
2006-12-13 16:25:00,0.67265,0.67267,0.67261,0.67267,166899998.0
2006-12-13 16:26:00,0.67267,0.67272,0.67267,0.67271,101300001.0
2006-12-13 16:27:00,0.67269,0.67271,0.67259,0.67259,157200002.0
2006-12-13 16:28:00,0.67268,0.67268,0.67259,0.67264,55000002.0
2006-12-13 16:29:00,0.67266,0.67271,0.67263,0.67266,188000000.0
2006-12-13 16:30:00,0.67265,0.6727,0.67259,0.6727,117600000.0
2006-12-13 16:31:00,0.6728,0.67287,0.67276,0.67287,164200002.0
2006-12-13 16:32:00,0.6729,0.6729,0.67282,0.67289,191099998.0
2006-12-13 16:33:00,0.6729,0.6729,0.67284,0.67285,125100001.0
2006-12-13 16:34:00,0.67296,0.67296,0.67282,0.67287,146999999.0
2006-12-13 16:35:00,0.67289,0.67297,0.67289,0.67293,105300000.0
2006-12-13 16:36:00,0.67288,0.67302,0.67288,0.67302,123499998.0
2006-12-13 16:37:00,0.673,0.67309,0.673,0.67303,69099999.0
2006-12-13 16:38:00,0.67308,0.67315,0.67303,0.6731,187400000.0
2006-12-13 16:39:00,0.67313,0.67319,0.67313,0.67319,119300002.0
2006-12-13 16:40:00,0.67315,0.67315,0.67305,0.67311,181899996.0
2006-12-13 16:41:00,0.67312,0.67312,0.67304,0.67312,89700001.0
2006-12-13 16:42:00,0.67307,0.67311,0.67305,0.6731,102100002.0
2006-12-13 16:43:00,0.67303,0.67308,0.67302,0.67308,56200000.0
2006-12-13 16:44:00,0.67306,0.67312,0.67306,0.67307,76400001.0
2006-12-13 16:45:00,0.67303,0.67309,0.67303,0.67308,61100002.0
2006-12-13 16:46:00,0.67303,0.6731,0.67302,0.6731,246999999.0
2006-12-13 16:47:00,0.673,0.67303,0.67292,0.67292,124699995.0
2006-12-13 16:48:00,0.67292,0.67292,0.67282,0.67282,147099998.0
2006-12-13 16:49:00,0.67281,0.67288,0.67281,0.67288,242600001.0
2006-12-13 16:50:00,0.67283,0.67285,0.67279,0.67281,151900002.0
2006-12-13 16:51:00,0.67278,0.67285,0.67278,0.67285,162199999.0
2006-12-13 16:52:00,0.67283,0.67295,0.67283,0.67288,186400001.0
2006-12-13 16:53:00,0.6728,0.67283,0.67272,0.67283,139000000.0
2006-12-13 16:54:00,0.67276,0.67276,0.6726,0.6726,140600000.0
2006-12-13 16:55:00,0.6727,0.67271,0.67259,0.67259,80500002.0
2006-12-13 16:56:00,0.67256,0.67262,0.67252,0.67252,205199999.0
2006-12-13 16:57:00,0.67261,0.67268,0.67257,0.67259,107800003.0
2006-12-13 16:58:00,0.67254,0.67263,0.67254,0.67263,94099999.0
2006-12-13 16:59:00,0.6726,0.6726,0.67244,0.67256,221699999.0
2006-12-13 17:00:00,0.67253,0.67256,0.6725,0.6725,127000000.0
2006-12-13 17:01:00,0.6725,0.67252,0.67243,0.6725,171600001.0
2006-12-13 17:02:00,0.67249,0.67258,0.67249,0.67255,126100003.0
2006-12-13 17:03:00,0.67254,0.67258,0.6725,0.67251,135800000.0
2006-12-13 17:04:00,0.67253,0.6726,0.67251,0.67253,100700002.0
2006-12-13 17:05:00,0.67249,0.67255,0.67247,0.67255,141200000.0
2006-12-13 17:06:00,0.67249,0.67263,0.67249,0.67262,163400001.0
2006-12-13 17:07:00,0.67261,0.67263,0.67253,0.67256,239700001.0
2006-12-13 17:08:00,0.67255,0.67258,0.67254,0.67256,116100005.0
2006-12-13 17:09:00,0.67252,0.67252,0.67243,0.67251,46799999.0
2006-12-13 17:10:00,0.6725,0.6725,0.67232,0.67238,55100000.0
2006-12-13 17:11:00,0.67234,0.67246,0.6723,0.67241,229200001.0
2006-12-13 17:12:00,0.67238,0.67249,0.67238,0.67249,204999996.0
2006-12-13 17:13:00,0.67253,0.67253,0.67239,0.67247,131999995.0
2006-12-13 17:14:00,0.67248,0.6725,0.67243,0.67249,210700005.0
2006-12-13 17:15:00,0.6725,0.6725,0.67243,0.67248,201700001.0
2006-12-13 17:16:00,0.67245,0.67249,0.67239,0.67239,204899998.0
2006-12-13 17:17:00,0.67235,0.67244,0.67235,0.67241,267099999.0
2006-12-13 17:18:00,0.67241,0.67242,0.6724,0.67242,26200000.0
2006-12-13 17:19:00,0.67242,0.67253,0.67242,0.67245,175400002.0
2006-12-13 17:20:00,0.67254,0.67256,0.67253,0.67253,75300002.0
2006-12-13 17:21:00,0.67253,0.67253,0.67246,0.67246,180900003.0
2006-12-13 17:22:00,0.67245,0.67251,0.67243,0.67251,91700000.0
2006-12-13 17:23:00,0.67248,0.67254,0.67245,0.67245,291600004.0
2006-12-13 17:24:00,0.67251,0.67257,0.67249,0.67253,96399998.0
2006-12-13 17:25:00,0.67251,0.67255,0.67238,0.67242,164900000.0
2006-12-13 17:26:00,0.67243,0.6725,0.67243,0.6725,30400000.0
2006-12-13 17:27:00,0.67252,0.67253,0.6725,0.67251,156599998.0
2006-12-13 17:28:00,0.67253,0.67254,0.67248,0.67254,53200001.0
2006-12-13 17:29:00,0.67255,0.67257,0.67249,0.67254,150800000.0
2006-12-13 17:30:00,0.67254,0.67254,0.6725,0.67251,179499999.0
2006-12-13 17:31:00,0.67253,0.67253,0.67249,0.67253,52999998.0
2006-12-13 17:32:00,0.67256,0.6726,0.67256,0.6726,76800000.0
2006-12-13 17:33:00,0.67261,0.67261,0.67254,0.67254,29500001.0
2006-12-13 17:34:00,0.67249,0.67252,0.67247,0.6725,187600000.0
2006-12-13 17:35:00,0.67246,0.67248,0.67243,0.67245,131099999.0
2006-12-13 17:36:00,0.67247,0.67254,0.67247,0.67248,149699999.0
2006-12-13 17:37:00,0.67248,0.67249,0.67243,0.67243,163900001.0
2006-12-13 17:38:00,0.67242,0.67243,0.67242,0.67243,88699996.0
2006-12-13 17:39:00,0.67247,0.6725,0.67247,0.6725,114900002.0
2006-12-13 17:40:00,0.67246,0.67249,0.67245,0.67249,205099998.0
2006-12-13 17:41:00,0.6724,0.67241,0.67234,0.67241,79800000.0
2006-12-13 17:42:00,0.67238,0.67238,0.67233,0.67233,80100000.0
2006-12-13 17:43:00,0.6724,0.67241,0.67234,0.6724,181000001.0
2006-12-13 17:44:00,0.67248,0.67249,0.67237,0.67246,99700002.0
2006-12-13 17:45:00,0.67241,0.67248,0.67241,0.67243,195700002.0
2006-12-13 17:46:00,0.67241,0.67241,0.67231,0.67231,99000001.0
2006-12-13 17:47:00,0.67231,0.67235,0.6723,0.67235,144000000.0
2006-12-13 17:48:00,0.67231,0.67239,0.6723,0.67234,346099999.0
2006-12-13 17:49:00,0.67233,0.67233,0.67226,0.67229,89000000.0
2006-12-13 17:50:00,0.6722,0.67222,0.67219,0.67219,78400002.0
2006-12-13 17:51:00,0.67219,0.67226,0.67219,0.67226,196099997.0
2006-12-13 17:52:00,0.67222,0.6723,0.6722,0.67222,214799996.0
2006-12-13 17:53:00,0.67223,0.67226,0.67218,0.6722,228100000.0
2006-12-13 17:54:00,0.6722,0.67227,0.67219,0.67227,153300001.0
2006-12-13 17:55:00,0.67224,0.67232,0.67221,0.6723,147199999.0
2006-12-13 17:56:00,0.67227,0.67237,0.67224,0.67236,218699996.0
2006-12-13 17:57:00,0.67234,0.67234,0.67226,0.6723,194999999.0
2006-12-13 17:58:00,0.67227,0.67227,0.67213,0.67213,121500001.0
2006-12-13 17:59:00,0.67217,0.67219,0.67206,0.67207,54800001.0
2006-12-13 18:00:00,0.67209,0.67213,0.67199,0.67199,166999998.0
2006-12-13 18:01:00,0.67202,0.67209,0.67198,0.67204,1172499999.0
2006-12-13 18:02:00,0.67203,0.67205,0.67191,0.67191,1259299995.0
2006-12-13 18:04:00,0.67193,0.67202,0.67188,0.67202,609100000.0
2006-12-13 18:05:00,0.67196,0.67198,0.6719,0.67197,906300004.0
2006-12-13 18:06:00,0.67195,0.67204,0.67193,0.67204,1762299994.0
2006-12-13 18:07:00,0.6718,0.6719,0.6718,0.6719,864200001.0
2006-12-13 18:08:00,0.6718,0.6719,0.6718,0.6719,864200001.0
2006-12-13 18:09:00,0.67207,0.67214,0.67206,0.67213,864200001.0
2006-12-13 18:10:00,0.67215,0.67218,0.67209,0.6721,989300004.0
2006-12-13 18:11:00,0.6721,0.67218,0.67209,0.6721,984799995.0
2006-12-13 18:12:00,0.672,0.6721,0.67199,0.672,921299990.0
2006-12-13 18:13:00,0.67197,0.67203,0.67197,0.67198,781700005.0
2006-12-13 18:14:00,0.67198,0.67198,0.67189,0.67198,1564399997.0
2006-12-13 18:16:00,0.67204,0.6721,0.67196,0.67198,1051200003.0
2006-12-13 18:17:00,0.67202,0.67207,0.67198,0.67206,759499997.0
2006-12-13 18:18:00,0.67207,0.67208,0.67195,0.67205,834400000.0
2006-12-13 18:19:00,0.67205,0.67209,0.67199,0.67208,864299999.0
2006-12-13 18:20:00,0.67208,0.67209,0.672,0.67208,594899998.0
2006-12-13 18:21:00,0.67205,0.67212,0.67198,0.67204,722400003.0
2006-12-13 18:22:00,0.67217,0.67217,0.67204,0.6721,959399995.0
2006-12-13 18:23:00,0.67209,0.67214,0.67203,0.67213,1570699987.0
2006-12-13 18:24:00,0.67203,0.67212,0.67202,0.67207,1062699996.0
2006-12-13 18:25:00,0.67208,0.67216,0.67207,0.67212,866800006.0
2006-12-13 18:26:00,0.67215,0.67219,0.67207,0.67219,878399997.0
2006-12-13 18:27:00,0.67219,0.67219,0.67211,0.67213,628100007.0
2006-12-13 18:28:00,0.67212,0.6722,0.67205,0.6722,576400001.0
2006-12-13 18:29:00,0.6722,0.67223,0.67215,0.6722,1038300003.0
2006-12-13 18:30:00,0.6722,0.67223,0.67214,0.67219,820000005.0
2006-12-13 18:31:00,0.67214,0.67215,0.67208,0.67208,617899999.0
2006-12-13 18:32:00,0.67212,0.67219,0.67207,0.67207,860199986.0
2006-12-13 18:33:00,0.67212,0.67214,0.67205,0.67207,982200001.0
2006-12-13 18:34:00,0.67203,0.67207,0.67199,0.67205,1033700005.0
2006-12-13 18:35:00,0.67205,0.67208,0.672,0.67203,474100001.0
2006-12-13 18:36:00,0.672,0.67212,0.672,0.67212,183299998.0
2006-12-13 18:37:00,0.67214,0.67221,0.67212,0.67216,353199998.0
2006-12-13 18:38:00,0.67213,0.67218,0.67212,0.67212,280799999.0
2006-12-13 18:39:00,0.67214,0.67214,0.67203,0.67208,535099998.0
2006-12-13 18:40:00,0.67207,0.67212,0.67204,0.67204,329199998.0
2006-12-13 18:41:00,0.67207,0.67215,0.67206,0.67214,779699998.0
2006-12-13 18:42:00,0.67215,0.67223,0.6721,0.67212,497699998.0
2006-12-13 18:43:00,0.67216,0.67216,0.67209,0.67215,265099999.0
2006-12-13 18:44:00,0.67218,0.67219,0.67209,0.67214,689999999.0
2006-12-13 18:45:00,0.67216,0.67219,0.67208,0.67213,463100000.0
2006-12-13 18:46:00,0.67223,0.67223,0.67211,0.67212,131399999.0
2006-12-13 18:47:00,0.67213,0.67218,0.67211,0.67212,209399998.0
2006-12-13 18:48:00,0.67207,0.67214,0.67204,0.67214,318800005.0
2006-12-13 18:49:00,0.6721,0.67219,0.67209,0.67215,211500005.0
2006-12-13 18:50:00,0.67213,0.67218,0.67213,0.67218,160300002.0
2006-12-13 18:51:00,0.67219,0.6722,0.67214,0.67215,365200006.0
2006-12-13 18:52:00,0.67215,0.67215,0.6721,0.6721,382600001.0
2006-12-13 18:53:00,0.67207,0.67207,0.67195,0.67197,812400002.0
2006-12-13 18:54:00,0.67196,0.67204,0.67195,0.672,357199999.0
2006-12-13 18:55:00,0.67198,0.67203,0.67195,0.672,518600001.0
2006-12-13 18:56:00,0.67198,0.67208,0.67198,0.67202,347600006.0
2006-12-13 18:57:00,0.67205,0.67208,0.672,0.67203,340200004.0
2006-12-13 18:58:00,0.67197,0.67204,0.67192,0.672,934300013.0
2006-12-13 18:59:00,0.672,0.67207,0.67197,0.67198,726099998.0
2006-12-13 19:00:00,0.672,0.67205,0.67197,0.67205,458199997.0
2006-12-13 19:01:00,0.67201,0.67201,0.67194,0.67195,146399995.0
2006-12-13 19:02:00,0.67197,0.67203,0.67195,0.672,552899997.0
2006-12-13 19:03:00,0.67197,0.67199,0.67188,0.67189,489500002.0
2006-12-13 19:04:00,0.6719,0.67195,0.67189,0.6719,316400005.0
2006-12-13 19:05:00,0.6719,0.67195,0.6718,0.67195,356899991.0
2006-12-13 19:06:00,0.67194,0.67205,0.67194,0.67201,646599998.0
2006-12-13 19:07:00,0.67209,0.67209,0.67197,0.67197,259900001.0
2006-12-13 19:08:00,0.67205,0.67212,0.672,0.672,1028899999.0
2006-12-13 19:09:00,0.67199,0.67207,0.67195,0.67206,484799997.0
2006-12-13 19:10:00,0.67207,0.67207,0.67196,0.67204,324399997.0
2006-12-13 19:11:00,0.67202,0.67209,0.67196,0.67208,152600001.0
2006-12-13 19:12:00,0.67207,0.67212,0.67205,0.67205,162599996.0
2006-12-13 19:13:00,0.67205,0.67209,0.67203,0.67203,309099995.0
2006-12-13 19:14:00,0.67205,0.67211,0.672,0.67203,226700002.0
2006-12-13 19:15:00,0.67202,0.67204,0.67192,0.672,546099996.0
2006-12-13 19:16:00,0.67206,0.67207,0.672,0.67205,193999995.0
2006-12-13 19:17:00,0.67205,0.67214,0.67203,0.67214,358699999.0
2006-12-13 19:18:00,0.67211,0.67216,0.67199,0.67208,174500001.0
2006-12-13 19:19:00,0.67204,0.67209,0.67197,0.67204,443300002.0
2006-12-13 19:20:00,0.67202,0.67209,0.67199,0.67209,249700001.0
2006-12-13 19:21:00,0.67205,0.67208,0.67198,0.67203,413499998.0
2006-12-13 19:22:00,0.67204,0.67205,0.67199,0.67205,217300001.0
2006-12-13 19:23:00,0.67197,0.67206,0.67196,0.67204,304500000.0
2006-12-13 19:24:00,0.67204,0.67208,0.672,0.67208,116399999.0
2006-12-13 19:25:00,0.67207,0.67211,0.672,0.67204,201899997.0
2006-12-13 19:26:00,0.67202,0.6721,0.67197,0.67202,538799999.0
2006-12-13 19:27:00,0.67197,0.67204,0.67196,0.67204,922000000.0
2006-12-13 19:28:00,0.67201,0.67208,0.67198,0.67208,315500003.0
2006-12-13 19:29:00,0.67204,0.67204,0.67196,0.67204,375699999.0
2006-12-13 19:30:00,0.67203,0.67205,0.67197,0.67197,652600003.0
2006-12-13 19:31:00,0.67197,0.67204,0.67193,0.672,523199991.0
2006-12-13 19:32:00,0.67203,0.67207,0.67199,0.67207,340100007.0
2006-12-13 19:33:00,0.67202,0.67202,0.67196,0.67202,183699999.0
2006-12-13 19:34:00,0.67202,0.67205,0.672,0.67202,480499999.0
2006-12-13 19:35:00,0.67202,0.67205,0.67199,0.67204,586099993.0
2006-12-13 19:36:00,0.67207,0.67207,0.67194,0.672,721199989.0
2006-12-13 19:37:00,0.672,0.67207,0.67199,0.67205,340900001.0
2006-12-13 19:38:00,0.67205,0.67207,0.67202,0.67203,320799997.0
2006-12-13 19:39:00,0.672,0.67205,0.672,0.67205,798100004.0
2006-12-13 19:40:00,0.67202,0.67211,0.67201,0.67202,528399997.0
2006-12-13 19:41:00,0.67202,0.67208,0.672,0.67208,497599999.0
2006-12-13 19:42:00,0.67208,0.67213,0.67202,0.67213,446099998.0
2006-12-13 19:43:00,0.67215,0.67215,0.67207,0.67207,72199999.0
2006-12-13 19:44:00,0.6721,0.67213,0.67207,0.67207,330499999.0
2006-12-13 19:45:00,0.67211,0.67216,0.67209,0.67212,278800000.0
2006-12-13 19:46:00,0.67212,0.67214,0.67209,0.67214,112000001.0
2006-12-13 19:47:00,0.67209,0.67214,0.67205,0.67214,82900002.0
2006-12-13 19:48:00,0.67218,0.6722,0.6721,0.67213,161100002.0
2006-12-13 19:49:00,0.67212,0.67215,0.67207,0.67215,219300001.0
2006-12-13 19:50:00,0.67218,0.67225,0.67216,0.67217,231699998.0
2006-12-13 19:51:00,0.67215,0.67217,0.6721,0.67215,333800001.0
2006-12-13 19:52:00,0.67214,0.6722,0.67211,0.67211,147999998.0
2006-12-13 19:53:00,0.67211,0.67215,0.67197,0.67197,161199998.0
2006-12-13 19:54:00,0.67195,0.67203,0.67189,0.67203,162599996.0
2006-12-13 19:55:00,0.6721,0.6721,0.67202,0.67202,76299998.0
2006-12-13 19:56:00,0.672,0.67204,0.672,0.67204,78500001.0
2006-12-13 19:57:00,0.67202,0.67202,0.67194,0.67202,634300005.0
2006-12-13 19:58:00,0.67203,0.67204,0.67199,0.67202,333300001.0
2006-12-13 19:59:00,0.67202,0.6721,0.67199,0.67207,381199994.0
2006-12-13 20:00:00,0.67215,0.67221,0.67214,0.67214,146300001.0
2006-12-13 20:01:00,0.67213,0.67216,0.67212,0.67216,345400003.0
2006-12-13 20:02:00,0.67214,0.67214,0.67205,0.67206,182000002.0
2006-12-13 20:03:00,0.67205,0.67208,0.672,0.67201,145200004.0
2006-12-13 20:04:00,0.67202,0.67208,0.67202,0.67202,252899997.0
2006-12-13 20:05:00,0.67205,0.67207,0.67201,0.67205,151799998.0
2006-12-13 20:06:00,0.672,0.67207,0.67197,0.67205,211100002.0
2006-12-13 20:07:00,0.67203,0.67205,0.67201,0.67205,212000000.0
2006-12-13 20:08:00,0.67207,0.67212,0.67204,0.67205,436500009.0
2006-12-13 20:09:00,0.67202,0.6721,0.67201,0.6721,199300003.0
2006-12-13 20:10:00,0.67214,0.67216,0.6721,0.67214,109700001.0
2006-12-13 20:11:00,0.67215,0.67232,0.67215,0.67232,272299996.0
2006-12-13 20:12:00,0.67231,0.67236,0.67225,0.67235,1017999996.0
2006-12-13 20:13:00,0.67231,0.67231,0.67219,0.67231,501899998.0
2006-12-13 20:14:00,0.67229,0.6723,0.6722,0.67223,405599998.0
2006-12-13 20:15:00,0.67221,0.67229,0.67219,0.67222,761400003.0
2006-12-13 20:16:00,0.6722,0.6722,0.67208,0.67213,616199995.0
2006-12-13 20:17:00,0.67211,0.67219,0.67211,0.67215,70399999.0
2006-12-13 20:18:00,0.67215,0.67216,0.67209,0.67212,263199999.0
2006-12-13 20:19:00,0.67212,0.67213,0.67205,0.67205,621800004.0
2006-12-13 20:20:00,0.67208,0.67211,0.672,0.67204,313999998.0
2006-12-13 20:21:00,0.67202,0.67202,0.67199,0.67201,56299999.0
2006-12-13 20:22:00,0.67203,0.67205,0.67198,0.67201,130000003.0
2006-12-13 20:23:00,0.67205,0.67207,0.67201,0.67201,530100000.0
2006-12-13 20:24:00,0.672,0.67205,0.672,0.672,491100003.0
2006-12-13 20:25:00,0.672,0.6721,0.672,0.67203,436400000.0
2006-12-13 20:26:00,0.67203,0.67207,0.672,0.67205,971599991.0
2006-12-13 20:27:00,0.67203,0.67207,0.67203,0.67205,280900002.0
2006-12-13 20:28:00,0.67205,0.67208,0.67201,0.67205,511399995.0
2006-12-13 20:29:00,0.67206,0.67206,0.67198,0.67202,524800002.0
2006-12-13 20:30:00,0.67203,0.67207,0.672,0.67205,1882500001.0
2006-12-13 20:31:00,0.67205,0.67207,0.67196,0.672,950299991.0
2006-12-13 20:32:00,0.67203,0.67208,0.67199,0.67205,1247500000.0
2006-12-13 20:33:00,0.67205,0.67207,0.67201,0.67201,347100002.0
2006-12-13 20:34:00,0.67197,0.67203,0.67194,0.672,397299998.0
2006-12-13 20:35:00,0.67204,0.67204,0.67198,0.67202,298299996.0
2006-12-13 20:36:00,0.67199,0.67199,0.6719,0.67196,307599990.0
2006-12-13 20:37:00,0.67198,0.67204,0.67197,0.67202,631700004.0
2006-12-13 20:38:00,0.672,0.67206,0.67195,0.67195,960599988.0
2006-12-13 20:39:00,0.67195,0.672,0.67192,0.67194,549599994.0
2006-12-13 20:40:00,0.67195,0.67199,0.67193,0.67197,348999994.0
2006-12-13 20:41:00,0.67198,0.67204,0.67195,0.67199,306699999.0
2006-12-13 20:42:00,0.67201,0.67202,0.67197,0.67197,167100002.0
2006-12-13 20:43:00,0.67198,0.67208,0.67198,0.67198,725699997.0
2006-12-13 20:44:00,0.672,0.67202,0.67192,0.67197,1294599992.0
2006-12-13 20:45:00,0.67197,0.67201,0.67192,0.67197,340800002.0
2006-12-13 20:46:00,0.67203,0.67205,0.67198,0.67198,198700001.0
2006-12-13 20:47:00,0.67197,0.67202,0.67191,0.67192,527000002.0
2006-12-13 20:48:00,0.67189,0.67197,0.67185,0.67189,687499993.0
2006-12-13 20:49:00,0.67187,0.67193,0.67183,0.6719,246999995.0
2006-12-13 20:50:00,0.67189,0.67192,0.67176,0.67176,1379199995.0
2006-12-13 20:51:00,0.67171,0.67186,0.67171,0.67177,371800001.0
2006-12-13 20:52:00,0.67177,0.67177,0.67167,0.67172,634500001.0
2006-12-13 20:53:00,0.67173,0.67176,0.67166,0.67167,1106499996.0
2006-12-13 20:54:00,0.67178,0.6718,0.67171,0.67176,726600002.0
2006-12-13 20:55:00,0.67176,0.6718,0.67172,0.67178,599100006.0
2006-12-13 20:56:00,0.67177,0.6718,0.67167,0.67167,1141300000.0
2006-12-13 20:57:00,0.67163,0.67174,0.67163,0.67174,1319899996.0
2006-12-13 20:58:00,0.67175,0.67183,0.67173,0.67178,766099997.0
2006-12-13 20:59:00,0.6718,0.67182,0.67175,0.67175,1674799999.0
2006-12-13 21:00:00,0.67178,0.6718,0.67173,0.67176,1781700016.0
2006-12-13 21:01:00,0.67173,0.67173,0.67163,0.67173,1083799997.0
2006-12-13 21:02:00,0.67175,0.67175,0.6717,0.67172,644600000.0
2006-12-13 21:03:00,0.6717,0.67176,0.67165,0.67171,402099998.0
2006-12-13 21:04:00,0.67167,0.6717,0.67163,0.67167,395000002.0
2006-12-13 21:05:00,0.67165,0.67172,0.67164,0.67172,811999994.0
2006-12-13 21:06:00,0.6717,0.67173,0.67167,0.6717,555099996.0
2006-12-13 21:07:00,0.6717,0.6718,0.6717,0.67174,201300000.0
2006-12-13 21:08:00,0.67172,0.67175,0.67168,0.67172,146899998.0
2006-12-13 21:09:00,0.67175,0.67178,0.67172,0.67175,424100002.0
2006-12-13 21:10:00,0.67175,0.67175,0.67171,0.67175,229599999.0
2006-12-13 21:11:00,0.67175,0.67177,0.67172,0.67172,251099991.0
2006-12-13 21:12:00,0.67167,0.67173,0.67167,0.67173,90499998.0
2006-12-13 21:13:00,0.67175,0.67178,0.67172,0.67172,348199997.0
2006-12-13 21:14:00,0.67175,0.67177,0.67167,0.67173,722499998.0
2006-12-13 21:15:00,0.67172,0.67172,0.67157,0.67164,396099998.0
2006-12-13 21:16:00,0.67163,0.67174,0.67163,0.67174,460700000.0
2006-12-13 21:17:00,0.67171,0.67175,0.67167,0.67173,190099996.0
2006-12-13 21:18:00,0.6717,0.67173,0.67164,0.67165,156299998.0
2006-12-13 21:19:00,0.67161,0.67161,0.67155,0.6716,515700005.0
2006-12-13 21:20:00,0.67165,0.67165,0.6716,0.67162,950499998.0
2006-12-13 21:21:00,0.67164,0.67164,0.67157,0.67161,231200000.0
2006-12-13 21:22:00,0.67163,0.67165,0.67152,0.67165,902600009.0
2006-12-13 21:23:00,0.67159,0.67159,0.67153,0.67153,5600000.0
2006-12-13 21:24:00,0.6716,0.6716,0.67151,0.67151,165999998.0
2006-12-13 21:25:00,0.67153,0.67163,0.67153,0.67157,201800000.0
2006-12-13 21:26:00,0.67162,0.67162,0.67156,0.6716,51800000.0
2006-12-13 21:27:00,0.67157,0.67163,0.67153,0.67153,110800003.0
2006-12-13 21:28:00,0.67152,0.67159,0.67151,0.67153,320199997.0
2006-12-13 21:29:00,0.67154,0.67158,0.67151,0.67152,257599997.0
2006-12-13 21:30:00,0.67149,0.67152,0.67149,0.6715,121400001.0
2006-12-13 21:31:00,0.6715,0.67159,0.6715,0.67153,260300004.0
2006-12-13 21:32:00,0.67158,0.67163,0.67154,0.67163,443500003.0
2006-12-13 21:33:00,0.67165,0.67165,0.67158,0.67159,420999999.0
2006-12-13 21:34:00,0.67157,0.6716,0.67151,0.67151,801200004.0
2006-12-13 21:35:00,0.67152,0.67158,0.6715,0.67158,283400001.0
2006-12-13 21:36:00,0.67156,0.67158,0.67154,0.67155,108100003.0
2006-12-13 21:37:00,0.6716,0.6716,0.67155,0.6716,259400001.0
2006-12-13 21:38:00,0.67156,0.67158,0.67149,0.67152,181399999.0
2006-12-13 21:39:00,0.67148,0.67158,0.67148,0.67157,103000001.0
2006-12-13 21:40:00,0.6715,0.67155,0.67149,0.67152,265600003.0
2006-12-13 21:41:00,0.67151,0.6716,0.67148,0.67152,208499997.0
2006-12-13 21:42:00,0.67156,0.67156,0.67148,0.67153,222600003.0
2006-12-13 21:43:00,0.67155,0.67158,0.6715,0.67151,292699998.0
2006-12-13 21:44:00,0.67147,0.67152,0.67141,0.67152,464199998.0
2006-12-13 21:45:00,0.67154,0.67154,0.67153,0.67154,96600001.0
2006-12-13 21:46:00,0.67155,0.67155,0.67155,0.67155,282200001.0
2006-12-13 21:47:00,0.67155,0.67158,0.67155,0.67155,340700004.0
2006-12-13 21:48:00,0.67154,0.67154,0.67146,0.67148,167500002.0
2006-12-13 21:49:00,0.67148,0.67153,0.67146,0.67153,207300002.0
2006-12-13 21:50:00,0.67151,0.67154,0.67146,0.67151,43900001.0
2006-12-13 21:51:00,0.67151,0.67155,0.67151,0.67152,242200000.0
2006-12-13 21:52:00,0.6715,0.67157,0.6715,0.6715,112900003.0
2006-12-13 21:53:00,0.67153,0.67153,0.6715,0.67151,39800000.0
2006-12-13 21:54:00,0.6715,0.6715,0.6714,0.67148,323600001.0
2006-12-13 21:55:00,0.67148,0.67153,0.67146,0.67146,201800003.0
2006-12-13 21:56:00,0.67147,0.6715,0.67145,0.67145,199300001.0
2006-12-13 21:57:00,0.67149,0.67154,0.67147,0.67148,344000000.0
2006-12-13 21:58:00,0.67156,0.67156,0.67151,0.67154,102300000.0
2006-12-13 21:59:00,0.6715,0.67155,0.67146,0.67155,295699998.0
2006-12-13 22:00:00,0.67154,0.67154,0.67147,0.67148,133599999.0
2006-12-13 22:01:00,0.67151,0.67154,0.67147,0.67154,268699997.0
2006-12-13 22:02:00,0.67155,0.67162,0.67153,0.67155,401199999.0
2006-12-13 22:03:00,0.67157,0.67164,0.67157,0.67163,384399992.0
2006-12-13 22:04:00,0.67163,0.67165,0.67157,0.67163,195100003.0
2006-12-13 22:05:00,0.67153,0.67153,0.67128,0.67145,224199999.0
2006-12-13 22:06:00,0.67153,0.67153,0.67142,0.67142,209500002.0
2006-12-13 22:07:00,0.67142,0.67148,0.67142,0.67146,166800000.0
2006-12-13 22:08:00,0.67143,0.67153,0.67141,0.67144,279300009.0
2006-12-13 22:09:00,0.67147,0.67153,0.67144,0.67153,276999998.0
2006-12-13 22:10:00,0.67149,0.67151,0.67147,0.67147,104999998.0
2006-12-13 22:11:00,0.67148,0.67148,0.67138,0.67138,89400001.0
2006-12-13 22:12:00,0.67138,0.67143,0.67136,0.67138,574400001.0
2006-12-13 22:13:00,0.67142,0.67147,0.67142,0.67147,149000000.0
2006-12-13 22:14:00,0.67146,0.67146,0.67138,0.67145,117299997.0
2006-12-13 22:15:00,0.67145,0.67147,0.67138,0.67138,596900004.0
2006-12-13 22:16:00,0.67137,0.67141,0.67135,0.67141,435900005.0
2006-12-13 22:17:00,0.67145,0.67145,0.67145,0.67145,94200001.0
2006-12-13 22:18:00,0.67145,0.67145,0.67145,0.67145,77300001.0
2006-12-13 22:19:00,0.67144,0.67145,0.67142,0.67142,133200005.0
2006-12-13 22:20:00,0.67142,0.67146,0.67138,0.67146,79600000.0
2006-12-13 22:21:00,0.67149,0.67153,0.67147,0.67153,408100006.0
2006-12-13 22:22:00,0.67151,0.67151,0.67145,0.67145,399399997.0
2006-12-13 22:23:00,0.67142,0.67155,0.67139,0.67139,441200000.0
2006-12-13 22:24:00,0.67141,0.67146,0.67135,0.67143,278299999.0
2006-12-13 22:25:00,0.6714,0.67149,0.6714,0.67149,224900001.0
2006-12-13 22:26:00,0.67151,0.67154,0.67147,0.67152,319400005.0
2006-12-13 22:27:00,0.6715,0.67158,0.6715,0.67157,179700003.0
2006-12-13 22:28:00,0.67152,0.67154,0.67146,0.67146,234399995.0
2006-12-13 22:29:00,0.67152,0.67161,0.67151,0.67155,326800004.0
2006-12-13 22:30:00,0.67157,0.67162,0.67156,0.6716,68600000.0
2006-12-13 22:31:00,0.67161,0.67161,0.67154,0.67154,49300000.0
2006-12-13 22:32:00,0.67161,0.67166,0.67161,0.67164,253300001.0
2006-12-13 22:33:00,0.67163,0.67164,0.67158,0.67163,211399996.0
2006-12-13 22:34:00,0.67161,0.67161,0.67154,0.67155,239600001.0
2006-12-13 22:35:00,0.67155,0.67158,0.6715,0.67158,103200000.0
2006-12-13 22:36:00,0.67162,0.67168,0.67162,0.67168,212900000.0
2006-12-13 22:37:00,0.67168,0.67168,0.67158,0.6716,217300000.0
2006-12-13 22:38:00,0.67165,0.67166,0.67165,0.67166,69000002.0
2006-12-13 22:39:00,0.67167,0.67168,0.67165,0.67167,250099998.0
2006-12-13 22:40:00,0.67165,0.67166,0.6716,0.6716,362099999.0
2006-12-13 22:41:00,0.6716,0.67164,0.6716,0.67162,170199998.0
2006-12-13 22:42:00,0.67152,0.67159,0.67152,0.67157,272200009.0
2006-12-13 22:43:00,0.67158,0.67158,0.67156,0.67156,16700000.0
2006-12-13 22:44:00,0.67158,0.67161,0.67157,0.67157,107699999.0
2006-12-13 22:45:00,0.67156,0.67156,0.67147,0.67153,151000002.0
2006-12-13 22:46:00,0.67155,0.67156,0.67151,0.67151,123399997.0
2006-12-13 22:47:00,0.67155,0.6716,0.6715,0.6715,82100001.0
2006-12-13 22:48:00,0.6715,0.67158,0.67148,0.67148,268300001.0
2006-12-13 22:49:00,0.6716,0.6716,0.67151,0.67151,177999998.0
2006-12-13 22:50:00,0.67153,0.6716,0.67153,0.6716,129800001.0
2006-12-13 22:51:00,0.67164,0.67165,0.6716,0.6716,152800001.0
2006-12-13 22:52:00,0.67161,0.67161,0.67153,0.67154,112900000.0
2006-12-13 22:53:00,0.67158,0.67165,0.67155,0.67159,201900001.0
2006-12-13 22:54:00,0.67157,0.67166,0.67156,0.67163,96400000.0
2006-12-13 22:55:00,0.67161,0.67161,0.67157,0.6716,127300001.0
2006-12-13 22:56:00,0.67158,0.67161,0.67153,0.67161,163100000.0
2006-12-13 22:57:00,0.67159,0.6716,0.67154,0.6716,312600002.0
2006-12-13 22:58:00,0.6716,0.6716,0.67152,0.67155,298199999.0
2006-12-13 22:59:00,0.67157,0.67164,0.67148,0.67148,252400003.0
2006-12-13 23:00:00,0.67138,0.67173,0.67138,0.67157,137199996.0
2006-12-13 23:01:00,0.67163,0.67163,0.67157,0.67157,100400000.0
2006-12-13 23:02:00,0.67155,0.67161,0.67155,0.6716,100700000.0
2006-12-13 23:03:00,0.67163,0.67163,0.67155,0.6716,219799998.0
2006-12-13 23:04:00,0.67158,0.67158,0.67152,0.67154,63999998.0
2006-12-13 23:05:00,0.67152,0.67159,0.67152,0.67159,107699999.0
2006-12-13 23:06:00,0.6716,0.67166,0.67159,0.67164,130000000.0
2006-12-13 23:07:00,0.67161,0.67165,0.6716,0.67165,155099999.0
2006-12-13 23:08:00,0.6716,0.67166,0.67156,0.67165,193900002.0
2006-12-13 23:09:00,0.67164,0.67169,0.67161,0.67165,217800001.0
2006-12-13 23:10:00,0.67163,0.67165,0.6716,0.67165,107999998.0
2006-12-13 23:11:00,0.67173,0.67173,0.67162,0.67162,320200004.0
2006-12-13 23:12:00,0.67164,0.67168,0.67161,0.67165,137700002.0
2006-12-13 23:13:00,0.67159,0.67168,0.67159,0.67168,146500001.0
2006-12-13 23:14:00,0.67165,0.67166,0.67157,0.67161,47200001.0
2006-12-13 23:15:00,0.67166,0.67168,0.67161,0.67165,143800002.0
2006-12-13 23:16:00,0.67161,0.67167,0.6716,0.67167,129299999.0
2006-12-13 23:17:00,0.67168,0.67172,0.67161,0.67172,191399999.0
2006-12-13 23:18:00,0.67171,0.67171,0.67161,0.6717,182799996.0
2006-12-13 23:19:00,0.67164,0.67164,0.67162,0.67162,22300000.0
2006-12-13 23:20:00,0.67158,0.67164,0.67158,0.67164,137199999.0
2006-12-13 23:21:00,0.67162,0.67162,0.67156,0.67158,156600001.0
2006-12-13 23:22:00,0.67168,0.67168,0.67168,0.67168,49500000.0
2006-12-13 23:23:00,0.67163,0.67163,0.67156,0.67158,132099999.0
2006-12-13 23:24:00,0.67166,0.67166,0.67164,0.67164,60099999.0
2006-12-13 23:25:00,0.67163,0.67167,0.67159,0.67161,122600002.0
2006-12-13 23:26:00,0.67161,0.67169,0.67161,0.67169,169400001.0
2006-12-13 23:27:00,0.67165,0.67165,0.67164,0.67164,77399997.0
2006-12-13 23:28:00,0.6717,0.6717,0.67151,0.67152,188700001.0
2006-12-13 23:29:00,0.67149,0.67159,0.67149,0.6715,59900000.0
2006-12-13 23:30:00,0.67153,0.67158,0.6715,0.67153,201700000.0
2006-12-13 23:31:00,0.67157,0.67163,0.67155,0.67163,197899999.0
2006-12-13 23:32:00,0.67166,0.67166,0.67158,0.6716,217299999.0
2006-12-13 23:33:00,0.67161,0.67162,0.67151,0.67162,220000001.0
2006-12-13 23:34:00,0.67165,0.67165,0.6716,0.67162,61900002.0
2006-12-13 23:35:00,0.67164,0.67164,0.67154,0.67163,189099994.0
2006-12-13 23:36:00,0.67162,0.67162,0.6716,0.6716,17300000.0
2006-12-13 23:37:00,0.67163,0.67163,0.67152,0.67159,93499999.0
2006-12-13 23:38:00,0.67152,0.67155,0.67146,0.67151,181099995.0
2006-12-13 23:39:00,0.67153,0.67154,0.67148,0.67153,181899999.0
2006-12-13 23:40:00,0.67153,0.67153,0.67148,0.67153,125800001.0
2006-12-13 23:41:00,0.67153,0.67153,0.67148,0.67151,258599996.0
2006-12-13 23:42:00,0.67152,0.67152,0.67152,0.67152,15600000.0
2006-12-13 23:43:00,0.67153,0.67153,0.67144,0.67147,81900001.0
2006-12-13 23:44:00,0.67149,0.67152,0.67148,0.67148,108999999.0
2006-12-13 23:45:00,0.67147,0.67153,0.67143,0.6715,177300002.0
2006-12-13 23:46:00,0.67149,0.67155,0.67145,0.67155,99099998.0
2006-12-13 23:47:00,0.67157,0.67157,0.67156,0.67156,55800001.0
2006-12-13 23:48:00,0.6716,0.67162,0.67157,0.67157,68399999.0
2006-12-13 23:49:00,0.67157,0.67161,0.67157,0.67161,33299999.0
2006-12-13 23:50:00,0.67158,0.67163,0.67157,0.67162,139199999.0
2006-12-13 23:51:00,0.67163,0.67163,0.67157,0.67157,9500000.0
2006-12-13 23:52:00,0.67154,0.67165,0.67154,0.67165,83499999.0
2006-12-13 23:53:00,0.67162,0.67168,0.67162,0.67162,258200001.0
2006-12-13 23:54:00,0.67166,0.67166,0.67155,0.67155,105400000.0
2006-12-13 23:55:00,0.67165,0.67165,0.6716,0.67165,98800002.0
2006-12-13 23:56:00,0.67163,0.67163,0.67157,0.67157,217400003.0
2006-12-13 23:57:00,0.67161,0.67167,0.67159,0.67159,130700004.0
2006-12-13 23:58:00,0.67162,0.67162,0.67133,0.67133,41000000.0
2006-12-13 23:59:00,0.67162,0.67165,0.67162,0.67165,132600003.0
2006-12-14 00:00:00,0.67156,0.67172,0.67156,0.67165,166399997.0
2006-12-14 00:01:00,0.67172,0.6718,0.67172,0.67175,150899998.0
2006-12-14 00:02:00,0.67179,0.67181,0.67179,0.67181,86299999.0
2006-12-14 00:03:00,0.67182,0.67182,0.67178,0.67178,25500001.0
2006-12-14 00:04:00,0.67175,0.67182,0.67173,0.67173,168600003.0
2006-12-14 00:05:00,0.6717,0.6717,0.67162,0.67163,45900001.0
2006-12-14 00:06:00,0.67163,0.67168,0.67161,0.67161,210799998.0
2006-12-14 00:07:00,0.67157,0.67165,0.67153,0.6716,182299999.0
2006-12-14 00:08:00,0.6716,0.67163,0.67157,0.67157,173500000.0
2006-12-14 00:09:00,0.67162,0.67163,0.67157,0.67157,72600001.0
2006-12-14 00:10:00,0.67161,0.67161,0.67149,0.67149,115000000.0
2006-12-14 00:11:00,0.67155,0.67155,0.67148,0.67148,96700000.0
2006-12-14 00:12:00,0.67156,0.67156,0.67146,0.67146,59699999.0
2006-12-14 00:13:00,0.6715,0.67161,0.6715,0.67161,88600001.0
2006-12-14 00:14:00,0.67158,0.67165,0.67156,0.67165,95699998.0
2006-12-14 00:15:00,0.67166,0.67166,0.67156,0.67156,166000003.0
2006-12-14 00:16:00,0.67152,0.67154,0.6715,0.67154,63000001.0
2006-12-14 00:17:00,0.67158,0.67158,0.67153,0.67153,88400001.0
2006-12-14 00:18:00,0.67149,0.67153,0.67145,0.67153,72800000.0
2006-12-14 00:19:00,0.67151,0.67155,0.67148,0.67152,203500002.0
2006-12-14 00:20:00,0.67151,0.67156,0.6715,0.67155,131299999.0
2006-12-14 00:21:00,0.67159,0.67159,0.67158,0.67158,66400000.0
2006-12-14 00:22:00,0.67159,0.67159,0.67149,0.67157,110199997.0
2006-12-14 00:23:00,0.67155,0.67155,0.67153,0.67153,28500001.0
2006-12-14 00:24:00,0.67156,0.67156,0.6715,0.67155,231699994.0
2006-12-14 00:25:00,0.67154,0.67154,0.67149,0.67149,122099997.0
2006-12-14 00:26:00,0.67154,0.67154,0.67149,0.67151,162799997.0
2006-12-14 00:27:00,0.67154,0.67154,0.67144,0.67152,143299998.0
2006-12-14 00:28:00,0.67158,0.67161,0.67154,0.67154,217299998.0
2006-12-14 00:29:00,0.67158,0.67159,0.6715,0.6715,99200001.0
2006-12-14 00:30:00,0.67154,0.67154,0.67144,0.67144,195900000.0
2006-12-14 00:31:00,0.67142,0.6715,0.6714,0.67143,122499998.0
2006-12-14 00:32:00,0.67144,0.67153,0.6714,0.67153,94099999.0
2006-12-14 00:33:00,0.6715,0.67155,0.6715,0.67155,137600003.0
2006-12-14 00:34:00,0.6715,0.67155,0.67147,0.67148,159399997.0
2006-12-14 00:35:00,0.67141,0.67148,0.67139,0.67148,230200003.0
2006-12-14 00:36:00,0.67145,0.67152,0.67141,0.67152,222699996.0
2006-12-14 00:37:00,0.67149,0.67149,0.67134,0.67141,168500002.0
2006-12-14 00:38:00,0.67148,0.67148,0.67135,0.67143,137999997.0
2006-12-14 00:39:00,0.67142,0.67153,0.67141,0.67141,181900002.0
2006-12-14 00:40:00,0.67148,0.6716,0.67148,0.67157,102000002.0
2006-12-14 00:41:00,0.67163,0.67165,0.67155,0.67165,263800006.0
2006-12-14 00:42:00,0.67163,0.67163,0.67158,0.6716,121599999.0
2006-12-14 00:43:00,0.67135,0.67148,0.6713,0.67146,101899999.0
2006-12-14 00:44:00,0.6717,0.6717,0.67155,0.67156,93499999.0
2006-12-14 00:45:00,0.67158,0.67167,0.67151,0.67166,130299999.0
2006-12-14 00:46:00,0.67168,0.67168,0.67158,0.67158,177199995.0
2006-12-14 00:47:00,0.67158,0.67163,0.67158,0.67163,68899998.0
2006-12-14 00:48:00,0.67168,0.67172,0.67155,0.67155,217200000.0
2006-12-14 00:49:00,0.67165,0.67165,0.67153,0.67155,74999999.0
2006-12-14 00:50:00,0.67161,0.67162,0.67156,0.6716,123699999.0
2006-12-14 00:51:00,0.67158,0.67165,0.67149,0.67165,113799998.0
2006-12-14 00:52:00,0.67163,0.67163,0.67152,0.6716,130500003.0
2006-12-14 00:53:00,0.67156,0.67161,0.67156,0.67161,70100002.0
2006-12-14 00:54:00,0.67163,0.67163,0.67157,0.67157,129099998.0
2006-12-14 00:55:00,0.67157,0.6716,0.67156,0.67158,122600002.0
2006-12-14 00:56:00,0.67152,0.67153,0.67144,0.67151,81099998.0
2006-12-14 00:57:00,0.6715,0.67151,0.67146,0.67151,98500001.0
2006-12-14 00:58:00,0.67154,0.67158,0.67154,0.67158,88400002.0
2006-12-14 00:59:00,0.67155,0.6716,0.67153,0.6716,180600003.0
2006-12-14 01:00:00,0.67155,0.67157,0.67155,0.67157,36799998.0
2006-12-14 01:01:00,0.67156,0.67158,0.67155,0.67156,200399996.0
2006-12-14 01:02:00,0.67157,0.67158,0.67157,0.67158,48099999.0
2006-12-14 01:03:00,0.67167,0.67167,0.67141,0.67158,290099994.0
2006-12-14 01:04:00,0.67162,0.67162,0.67158,0.67161,83900000.0
2006-12-14 01:05:00,0.67158,0.67165,0.67156,0.67165,75499998.0
2006-12-14 01:06:00,0.67166,0.67167,0.67161,0.67164,95399997.0
2006-12-14 01:07:00,0.67162,0.67168,0.67157,0.67157,43000000.0
2006-12-14 01:08:00,0.67159,0.67162,0.67157,0.67161,221600000.0
2006-12-14 01:09:00,0.67165,0.67166,0.67161,0.67166,94199999.0
2006-12-14 01:10:00,0.67171,0.67175,0.67167,0.6717,239000005.0
2006-12-14 01:11:00,0.67168,0.67177,0.67168,0.67175,147600005.0
2006-12-14 01:12:00,0.67165,0.67165,0.67152,0.67154,122999997.0
2006-12-14 01:13:00,0.6716,0.67165,0.67158,0.67165,136600000.0
2006-12-14 01:14:00,0.67163,0.67168,0.67163,0.67167,145199999.0
2006-12-14 01:15:00,0.67165,0.6717,0.67165,0.67168,94500000.0
2006-12-14 01:16:00,0.67166,0.67166,0.6716,0.67161,143900000.0
2006-12-14 01:17:00,0.67162,0.67167,0.6716,0.67162,238899998.0
2006-12-14 01:18:00,0.67157,0.67163,0.67157,0.67163,54700001.0
2006-12-14 01:19:00,0.67167,0.67173,0.67166,0.67173,131600000.0
2006-12-14 01:20:00,0.67173,0.67173,0.67165,0.67173,109100001.0
2006-12-14 01:21:00,0.67173,0.67178,0.67165,0.67165,38800000.0
2006-12-14 01:22:00,0.67166,0.67177,0.67166,0.6717,61700000.0
2006-12-14 01:23:00,0.67165,0.67173,0.67161,0.6717,217200001.0
2006-12-14 01:24:00,0.67171,0.67172,0.67171,0.67172,59199998.0
2006-12-14 01:25:00,0.67169,0.67175,0.67169,0.67175,45400001.0
2006-12-14 01:26:00,0.67172,0.67172,0.67162,0.67167,160399999.0
2006-12-14 01:27:00,0.67171,0.67171,0.6716,0.6716,133300001.0
2006-12-14 01:28:00,0.67173,0.67175,0.67165,0.67165,82099998.0
2006-12-14 01:29:00,0.67166,0.67176,0.67166,0.67176,178100001.0
2006-12-14 01:30:00,0.67172,0.67172,0.67164,0.6717,144399997.0
2006-12-14 01:31:00,0.67165,0.67167,0.67162,0.67162,107299997.0
2006-12-14 01:32:00,0.67164,0.67165,0.67161,0.67165,99900001.0
2006-12-14 01:33:00,0.67153,0.67161,0.67153,0.6716,114099998.0
2006-12-14 01:34:00,0.67161,0.67163,0.67158,0.67158,54600000.0
2006-12-14 01:35:00,0.67159,0.67165,0.67159,0.6716,116400003.0
2006-12-14 01:36:00,0.67162,0.67163,0.67159,0.67159,94200001.0
2006-12-14 01:37:00,0.6716,0.6716,0.67157,0.6716,95999999.0
2006-12-14 01:38:00,0.67157,0.67163,0.67155,0.67162,90199998.0
2006-12-14 01:39:00,0.67163,0.67166,0.67157,0.67166,137099997.0
2006-12-14 01:40:00,0.67162,0.67165,0.6716,0.67163,218899999.0
2006-12-14 01:41:00,0.67162,0.6717,0.6716,0.67163,231899997.0
2006-12-14 01:42:00,0.67166,0.67172,0.67166,0.67169,175599999.0
2006-12-14 01:43:00,0.67172,0.67172,0.67171,0.67171,8700000.0
2006-12-14 01:44:00,0.67175,0.67175,0.6717,0.67172,154100001.0
2006-12-14 01:45:00,0.67175,0.67178,0.6717,0.67175,106400001.0
2006-12-14 01:46:00,0.67174,0.67178,0.6717,0.67173,91599998.0
2006-12-14 01:47:00,0.67179,0.67179,0.67177,0.67179,49300002.0
2006-12-14 01:48:00,0.67173,0.67175,0.67172,0.67175,194600000.0
2006-12-14 01:49:00,0.67172,0.67175,0.6717,0.6717,148399998.0
2006-12-14 01:50:00,0.6717,0.67175,0.6717,0.6717,82800003.0
2006-12-14 01:51:00,0.6717,0.67176,0.6717,0.67176,67100000.0
2006-12-14 01:52:00,0.67173,0.67173,0.6717,0.67173,102200001.0
2006-12-14 01:53:00,0.67172,0.67175,0.67169,0.67172,130799999.0
2006-12-14 01:54:00,0.67168,0.67174,0.67161,0.67171,246000006.0
2006-12-14 01:55:00,0.6717,0.6717,0.67159,0.6716,82900001.0
2006-12-14 01:56:00,0.67162,0.67164,0.67158,0.67163,110000001.0
2006-12-14 01:57:00,0.67162,0.67169,0.67162,0.67169,55200000.0
2006-12-14 01:58:00,0.67164,0.67164,0.67153,0.67158,59899999.0
2006-12-14 01:59:00,0.67161,0.67164,0.6716,0.67162,40600000.0
2006-12-14 02:00:00,0.67158,0.67165,0.67154,0.67154,119500000.0
2006-12-14 02:01:00,0.67166,0.67166,0.67153,0.67163,212899997.0
2006-12-14 02:02:00,0.67162,0.67169,0.67162,0.67169,205500001.0
2006-12-14 02:03:00,0.67163,0.67163,0.6715,0.67155,126699997.0
2006-12-14 02:04:00,0.6716,0.6716,0.67152,0.6716,122199996.0
2006-12-14 02:05:00,0.67158,0.67158,0.67149,0.67158,174600001.0
2006-12-14 02:06:00,0.67157,0.67162,0.67155,0.67155,84300000.0
2006-12-14 02:07:00,0.67162,0.67165,0.67159,0.67162,173499999.0
2006-12-14 02:08:00,0.6716,0.67161,0.67155,0.67158,140600002.0
2006-12-14 02:09:00,0.6716,0.67161,0.67149,0.67155,137700002.0
2006-12-14 02:10:00,0.67153,0.67155,0.67152,0.67152,83300003.0
2006-12-14 02:11:00,0.67155,0.67155,0.67155,0.67155,39000000.0
2006-12-14 02:12:00,0.67152,0.67155,0.67152,0.67155,59400002.0
2006-12-14 02:13:00,0.6715,0.67155,0.67147,0.67155,68000000.0
2006-12-14 02:14:00,0.6715,0.67153,0.67145,0.6715,230000003.0
2006-12-14 02:15:00,0.67145,0.67147,0.67139,0.67145,149300002.0
2006-12-14 02:16:00,0.67148,0.67153,0.67148,0.67153,145900000.0
2006-12-14 02:17:00,0.67151,0.67153,0.67149,0.67152,94700000.0
2006-12-14 02:18:00,0.67152,0.67152,0.67144,0.6715,187299998.0
2006-12-14 02:19:00,0.67155,0.67155,0.67148,0.6715,92799998.0
2006-12-14 02:20:00,0.67146,0.67153,0.67146,0.67153,87799998.0
2006-12-14 02:21:00,0.67151,0.67158,0.6715,0.67152,130700000.0
2006-12-14 02:22:00,0.67152,0.67156,0.6715,0.67154,126899999.0
2006-12-14 02:23:00,0.67152,0.67154,0.67148,0.6715,181300000.0
2006-12-14 02:24:00,0.67149,0.67152,0.67144,0.67145,109500001.0
2006-12-14 02:25:00,0.67147,0.67153,0.67144,0.67144,155700000.0
2006-12-14 02:26:00,0.67147,0.67151,0.67147,0.67151,142800001.0
2006-12-14 02:27:00,0.6715,0.67154,0.67145,0.67145,231500000.0
2006-12-14 02:28:00,0.67148,0.67151,0.67145,0.67148,178299997.0
2006-12-14 02:29:00,0.6715,0.6715,0.67142,0.67142,154499997.0
2006-12-14 02:30:00,0.6714,0.67155,0.6714,0.6715,113900001.0
2006-12-14 02:31:00,0.6715,0.67158,0.6715,0.67155,120700000.0
2006-12-14 02:32:00,0.67153,0.67153,0.67145,0.67147,72500001.0
2006-12-14 02:33:00,0.67144,0.6715,0.67141,0.67147,151700001.0
2006-12-14 02:34:00,0.67143,0.67146,0.67141,0.67142,144400001.0
2006-12-14 02:35:00,0.67143,0.6715,0.67142,0.67142,155100000.0
2006-12-14 02:36:00,0.67141,0.67141,0.67137,0.67141,122899999.0
2006-12-14 02:37:00,0.67143,0.67145,0.67142,0.67145,160600001.0
2006-12-14 02:38:00,0.67147,0.67149,0.67143,0.67145,137799999.0
2006-12-14 02:39:00,0.67141,0.67141,0.67135,0.67135,36800000.0
2006-12-14 02:40:00,0.67145,0.67145,0.6714,0.67145,139000000.0
2006-12-14 02:41:00,0.67139,0.67148,0.67139,0.67145,87999999.0
2006-12-14 02:42:00,0.67139,0.67142,0.67138,0.67142,38200000.0
2006-12-14 02:43:00,0.67149,0.67149,0.67139,0.67139,108600003.0
2006-12-14 02:44:00,0.67138,0.67143,0.67138,0.67141,159400000.0
2006-12-14 02:45:00,0.6714,0.67147,0.6714,0.67147,117099997.0
2006-12-14 02:46:00,0.67145,0.67149,0.67139,0.67139,68000000.0
2006-12-14 02:47:00,0.67141,0.67143,0.67141,0.67143,51800001.0
2006-12-14 02:48:00,0.67144,0.6715,0.67144,0.67145,46900001.0
2006-12-14 02:49:00,0.67148,0.67148,0.67144,0.67144,47900002.0
2006-12-14 02:50:00,0.67142,0.6715,0.67142,0.6715,231599998.0
2006-12-14 02:51:00,0.67149,0.67152,0.67139,0.67142,110800000.0
2006-12-14 02:52:00,0.67142,0.67148,0.67138,0.67148,89299997.0
2006-12-14 02:53:00,0.67155,0.67155,0.67147,0.6715,147100001.0
2006-12-14 02:54:00,0.6715,0.67152,0.67146,0.67148,91199999.0
2006-12-14 02:55:00,0.67152,0.67155,0.67152,0.67155,185399997.0
2006-12-14 02:56:00,0.67153,0.67155,0.6715,0.67155,65599998.0
2006-12-14 02:57:00,0.67152,0.67155,0.67149,0.67155,116899998.0
2006-12-14 02:58:00,0.67156,0.6716,0.67153,0.67159,82699999.0
2006-12-14 02:59:00,0.67151,0.67152,0.67147,0.67151,154200002.0
2006-12-14 03:00:00,0.67153,0.67153,0.6715,0.6715,35799999.0
2006-12-14 03:01:00,0.67145,0.67152,0.67145,0.6715,111200000.0
2006-12-14 03:02:00,0.67152,0.67153,0.67152,0.67153,16800000.0
2006-12-14 03:03:00,0.67148,0.67153,0.67146,0.67148,88500001.0
2006-12-14 03:04:00,0.67148,0.67154,0.67146,0.67146,265399995.0
2006-12-14 03:05:00,0.67148,0.67153,0.67146,0.67148,184900001.0
2006-12-14 03:06:00,0.6715,0.67154,0.67146,0.67154,80299998.0
2006-12-14 03:07:00,0.67148,0.67154,0.67145,0.67154,144299997.0
2006-12-14 03:08:00,0.67147,0.67151,0.67141,0.67141,183600002.0
2006-12-14 03:09:00,0.67147,0.67151,0.67142,0.67142,180399999.0
2006-12-14 03:10:00,0.67143,0.67143,0.67136,0.67138,156000002.0
2006-12-14 03:11:00,0.67134,0.67141,0.67134,0.6714,103799998.0
2006-12-14 03:12:00,0.67145,0.67148,0.67142,0.67143,108499996.0
2006-12-14 03:13:00,0.67143,0.67145,0.67143,0.67145,15900000.0
2006-12-14 03:14:00,0.67141,0.67148,0.67136,0.67148,278699999.0
2006-12-14 03:15:00,0.6714,0.67143,0.6714,0.6714,81599998.0
2006-12-14 03:16:00,0.67145,0.67145,0.6714,0.6714,94899998.0
2006-12-14 03:17:00,0.67145,0.67146,0.6714,0.67143,105200003.0
2006-12-14 03:18:00,0.67142,0.67147,0.6714,0.67147,44600001.0
2006-12-14 03:19:00,0.67147,0.6715,0.67144,0.67144,199199993.0
2006-12-14 03:20:00,0.67147,0.67147,0.67143,0.67143,8000000.0
2006-12-14 03:21:00,0.67143,0.67149,0.67143,0.67149,35900000.0
2006-12-14 03:22:00,0.67142,0.67146,0.67142,0.67143,69499999.0
2006-12-14 03:23:00,0.67148,0.67148,0.67143,0.67143,81400000.0
2006-12-14 03:24:00,0.67139,0.67145,0.67138,0.67145,79000001.0
2006-12-14 03:25:00,0.67146,0.67148,0.67146,0.67148,13200000.0
2006-12-14 03:26:00,0.67153,0.67153,0.67146,0.67148,119000001.0
2006-12-14 03:27:00,0.67151,0.67153,0.67146,0.67153,90500002.0
2006-12-14 03:28:00,0.67153,0.67153,0.67153,0.67153,4800000.0
2006-12-14 03:29:00,0.67152,0.67152,0.67148,0.67148,39899998.0
2006-12-14 03:30:00,0.67145,0.67148,0.67139,0.67145,146500003.0
2006-12-14 03:31:00,0.67144,0.67144,0.6714,0.67143,151300002.0
2006-12-14 03:32:00,0.6714,0.67147,0.6714,0.67147,29900000.0
2006-12-14 03:33:00,0.67142,0.67143,0.67135,0.67139,97899998.0
2006-12-14 03:34:00,0.67144,0.67144,0.67136,0.67138,296999997.0
2006-12-14 03:35:00,0.67138,0.6714,0.67137,0.6714,181899999.0
2006-12-14 03:36:00,0.67142,0.67142,0.67141,0.67141,47299999.0
2006-12-14 03:37:00,0.67147,0.6715,0.67142,0.67145,162199998.0
2006-12-14 03:38:00,0.67143,0.67148,0.67143,0.67148,112199998.0
2006-12-14 03:39:00,0.67155,0.67155,0.67147,0.67154,148900003.0
2006-12-14 03:40:00,0.67152,0.67155,0.67152,0.67155,41500000.0
2006-12-14 03:41:00,0.67154,0.67154,0.67151,0.67151,47899998.0
2006-12-14 03:42:00,0.67151,0.67155,0.6715,0.67155,185499997.0
2006-12-14 03:43:00,0.67155,0.67155,0.67155,0.67155,39800000.0
2006-12-14 03:44:00,0.6715,0.67151,0.67143,0.67151,132599999.0
2006-12-14 03:45:00,0.67153,0.67154,0.6715,0.67154,52399999.0
2006-12-14 03:46:00,0.67145,0.67154,0.67136,0.67138,121400000.0
2006-12-14 03:47:00,0.6715,0.67155,0.67149,0.67155,160199999.0
2006-12-14 03:48:00,0.6715,0.67155,0.6715,0.67155,27900001.0
2006-12-14 03:49:00,0.67149,0.67149,0.67142,0.67147,150300002.0
2006-12-14 03:50:00,0.67145,0.67145,0.67145,0.67145,58300001.0
2006-12-14 03:51:00,0.67144,0.67146,0.67141,0.67146,134200001.0
2006-12-14 03:52:00,0.67147,0.67155,0.67142,0.67142,118799999.0
2006-12-14 03:53:00,0.67152,0.67156,0.67144,0.67145,187699999.0
2006-12-14 03:54:00,0.67151,0.67151,0.67144,0.67145,148699996.0
2006-12-14 03:55:00,0.67143,0.67147,0.67143,0.67145,57599999.0
2006-12-14 03:56:00,0.67143,0.67143,0.67134,0.67134,10300000.0
2006-12-14 03:57:00,0.6714,0.67141,0.6714,0.67141,33500001.0
2006-12-14 03:58:00,0.67138,0.67145,0.67138,0.67142,126900001.0
2006-12-14 03:59:00,0.67142,0.67142,0.67132,0.67132,70500001.0
2006-12-14 04:00:00,0.67143,0.67145,0.67143,0.67145,35000001.0
2006-12-14 04:01:00,0.67128,0.67151,0.67128,0.6714,114800004.0
2006-12-14 04:02:00,0.67148,0.6715,0.67145,0.67148,95600000.0
2006-12-14 04:03:00,0.67149,0.67149,0.67146,0.67148,132899999.0
2006-12-14 04:04:00,0.67148,0.67148,0.67145,0.67147,102099999.0
2006-12-14 04:05:00,0.6715,0.6715,0.67148,0.67148,46999998.0
2006-12-14 04:06:00,0.67147,0.67147,0.67142,0.67147,166999999.0
2006-12-14 04:07:00,0.67138,0.67146,0.67124,0.67124,189499996.0
2006-12-14 04:08:00,0.67145,0.67145,0.67142,0.67142,19800000.0
2006-12-14 04:09:00,0.67147,0.67148,0.67147,0.67148,35899998.0
2006-12-14 04:10:00,0.67151,0.67151,0.67144,0.67147,201899998.0
2006-12-14 04:11:00,0.6715,0.67152,0.67145,0.67145,117200001.0
2006-12-14 04:12:00,0.67148,0.6715,0.67144,0.67146,124599999.0
2006-12-14 04:13:00,0.67149,0.67153,0.67149,0.67153,16000000.0
2006-12-14 04:14:00,0.67144,0.67144,0.67138,0.67138,25800001.0
2006-12-14 04:15:00,0.67141,0.6715,0.67141,0.67143,104399997.0
2006-12-14 04:16:00,0.67141,0.67143,0.67139,0.6714,117499999.0
2006-12-14 04:17:00,0.67144,0.67146,0.67144,0.67146,18300000.0
2006-12-14 04:18:00,0.67153,0.67153,0.67152,0.67152,16900000.0
2006-12-14 04:19:00,0.67148,0.67153,0.67146,0.67151,140800002.0
2006-12-14 04:20:00,0.67141,0.6715,0.6714,0.67146,299299997.0
2006-12-14 04:21:00,0.67146,0.6715,0.67143,0.6715,98999998.0
2006-12-14 04:22:00,0.67165,0.67165,0.67131,0.67131,223800005.0
2006-12-14 04:23:00,0.67154,0.67154,0.67148,0.67148,48900001.0
2006-12-14 04:24:00,0.6715,0.67155,0.6715,0.67155,124400000.0
2006-12-14 04:25:00,0.67153,0.67153,0.67152,0.67152,11200000.0
2006-12-14 04:26:00,0.67141,0.67153,0.67141,0.67153,51700000.0
2006-12-14 04:27:00,0.6715,0.67158,0.67149,0.67158,129400001.0
2006-12-14 04:28:00,0.67152,0.67155,0.6715,0.6715,96899999.0
2006-12-14 04:29:00,0.6715,0.6715,0.6715,0.6715,8800000.0
2006-12-14 04:30:00,0.67153,0.67158,0.67152,0.67152,152600003.0
2006-12-14 04:31:00,0.67153,0.67155,0.6715,0.67153,167600001.0
2006-12-14 04:32:00,0.67155,0.67155,0.67152,0.67153,70100000.0
2006-12-14 04:33:00,0.67155,0.67155,0.67155,0.67155,9700000.0
2006-12-14 04:34:00,0.67142,0.67143,0.67139,0.67142,128299999.0
2006-12-14 04:35:00,0.67142,0.67144,0.67136,0.67144,144500003.0
2006-12-14 04:36:00,0.67144,0.67144,0.67133,0.67139,124899998.0
2006-12-14 04:37:00,0.67131,0.67142,0.67131,0.67141,129399997.0
2006-12-14 04:38:00,0.67142,0.67147,0.6714,0.67147,86800000.0
2006-12-14 04:39:00,0.67143,0.67145,0.67137,0.6714,212300001.0
2006-12-14 04:40:00,0.67143,0.67151,0.67143,0.67144,39800001.0
2006-12-14 04:41:00,0.67141,0.67146,0.67141,0.67144,49400000.0
2006-12-14 04:42:00,0.67144,0.67144,0.67134,0.67142,64400002.0
2006-12-14 04:43:00,0.67138,0.67143,0.67138,0.6714,124100001.0
2006-12-14 04:44:00,0.67135,0.67145,0.67135,0.67145,114999999.0
2006-12-14 04:45:00,0.6714,0.67146,0.6714,0.67142,173399996.0
2006-12-14 04:46:00,0.67138,0.67144,0.67138,0.67144,87300001.0
2006-12-14 04:47:00,0.67144,0.67144,0.67139,0.67141,83600000.0
2006-12-14 04:48:00,0.67141,0.67142,0.67141,0.67141,75200001.0
2006-12-14 04:49:00,0.67142,0.67146,0.67139,0.67141,104700000.0
2006-12-14 04:50:00,0.67139,0.67143,0.67135,0.67141,93600001.0
2006-12-14 04:51:00,0.67142,0.67142,0.67142,0.67142,28300000.0
2006-12-14 04:52:00,0.67146,0.67146,0.67138,0.6714,90900002.0
2006-12-14 04:53:00,0.67145,0.67148,0.6714,0.67145,165799997.0
2006-12-14 04:54:00,0.67145,0.67145,0.67141,0.67141,193700003.0
2006-12-14 04:55:00,0.67145,0.67159,0.67145,0.67156,119900001.0
2006-12-14 04:56:00,0.67157,0.67161,0.67157,0.6716,100099998.0
2006-12-14 04:57:00,0.6715,0.67158,0.67146,0.67158,63100002.0
2006-12-14 04:58:00,0.67152,0.67154,0.6715,0.67151,133699999.0
2006-12-14 04:59:00,0.67151,0.67152,0.6715,0.6715,130000000.0
2006-12-14 05:00:00,0.67148,0.67152,0.67148,0.67152,70400000.0
2006-12-14 05:01:00,0.67149,0.67154,0.67149,0.6715,112099999.0
2006-12-14 05:02:00,0.6715,0.67151,0.6715,0.67151,43099999.0
2006-12-14 05:03:00,0.67156,0.67156,0.67144,0.67144,87099999.0
2006-12-14 05:04:00,0.67144,0.67153,0.67138,0.67151,199199998.0
2006-12-14 05:05:00,0.67153,0.67154,0.67153,0.67154,118400000.0
2006-12-14 05:06:00,0.67155,0.67155,0.67153,0.67153,30600000.0
2006-12-14 05:07:00,0.67149,0.6716,0.67149,0.67155,117600000.0
2006-12-14 05:08:00,0.67152,0.67153,0.67149,0.67149,87400002.0
2006-12-14 05:09:00,0.6715,0.67158,0.6715,0.67158,163100004.0
2006-12-14 05:10:00,0.67148,0.67148,0.67147,0.67147,80000000.0
2006-12-14 05:11:00,0.67145,0.67153,0.67145,0.67148,179600000.0
2006-12-14 05:12:00,0.67158,0.67158,0.67153,0.67153,32700001.0
2006-12-14 05:13:00,0.67154,0.67154,0.67148,0.67154,136600002.0
2006-12-14 05:14:00,0.67152,0.67152,0.67139,0.67139,153300001.0
2006-12-14 05:15:00,0.67144,0.67146,0.67144,0.67146,58200001.0
2006-12-14 05:16:00,0.67154,0.67154,0.67146,0.6715,213599996.0
2006-12-14 05:17:00,0.67153,0.67154,0.67149,0.67154,181999998.0
2006-12-14 05:18:00,0.67148,0.67151,0.67145,0.67145,167400002.0
2006-12-14 05:19:00,0.6715,0.6715,0.6715,0.6715,27800000.0
2006-12-14 05:20:00,0.67153,0.67153,0.67153,0.67153,12700000.0
2006-12-14 05:21:00,0.67152,0.67153,0.67149,0.6715,122000001.0
2006-12-14 05:22:00,0.67155,0.67155,0.67147,0.67151,285199997.0
2006-12-14 05:23:00,0.67157,0.67158,0.67157,0.67158,140100001.0
2006-12-14 05:24:00,0.67154,0.67154,0.67147,0.67149,194000001.0
2006-12-14 05:25:00,0.67157,0.67162,0.67154,0.67154,156800000.0
2006-12-14 05:26:00,0.67152,0.67158,0.6715,0.6715,170299998.0
2006-12-14 05:27:00,0.67151,0.67151,0.6715,0.6715,43900000.0
2006-12-14 05:28:00,0.67149,0.67156,0.67149,0.67151,168000000.0
2006-12-14 05:29:00,0.67152,0.67152,0.6714,0.67152,161400001.0
2006-12-14 05:30:00,0.6714,0.67149,0.6714,0.67146,79000004.0
2006-12-14 05:31:00,0.67149,0.6715,0.67145,0.6715,92800001.0
2006-12-14 05:32:00,0.6715,0.67155,0.67148,0.67148,160500002.0
2006-12-14 05:33:00,0.67145,0.67154,0.67145,0.67153,101800001.0
2006-12-14 05:34:00,0.6715,0.67153,0.67148,0.67148,104700000.0
2006-12-14 05:35:00,0.6715,0.67154,0.6715,0.67154,172499997.0
2006-12-14 05:36:00,0.67152,0.67152,0.67152,0.67152,26299999.0
2006-12-14 05:37:00,0.67154,0.67154,0.67147,0.67153,193200000.0
2006-12-14 05:38:00,0.67155,0.67158,0.67155,0.67158,71799999.0
2006-12-14 05:39:00,0.67155,0.67155,0.67152,0.67152,56699999.0
2006-12-14 05:40:00,0.67156,0.67156,0.67148,0.6715,97000001.0
2006-12-14 05:41:00,0.67152,0.67156,0.67152,0.67156,116799998.0
2006-12-14 05:42:00,0.67151,0.67157,0.67151,0.67156,119900001.0
2006-12-14 05:43:00,0.67153,0.67153,0.67153,0.67153,31100000.0
2006-12-14 05:44:00,0.67156,0.67156,0.6715,0.6715,96900002.0
2006-12-14 05:45:00,0.6715,0.67157,0.67148,0.67148,156900003.0
2006-12-14 05:46:00,0.67153,0.67162,0.67153,0.67156,142300002.0
2006-12-14 05:47:00,0.6715,0.67159,0.67148,0.67159,188400003.0
2006-12-14 05:48:00,0.67157,0.67158,0.67155,0.67157,82799999.0
2006-12-14 05:49:00,0.67158,0.67161,0.6715,0.6715,193400000.0
2006-12-14 05:50:00,0.67157,0.6716,0.67157,0.67159,31300000.0
2006-12-14 05:51:00,0.67162,0.67162,0.67151,0.67155,130399998.0
2006-12-14 05:52:00,0.6716,0.67164,0.67157,0.67161,172200003.0
2006-12-14 05:53:00,0.67156,0.67157,0.67153,0.67153,32400000.0
2006-12-14 05:54:00,0.67148,0.67158,0.67147,0.67155,235699998.0
2006-12-14 05:55:00,0.67155,0.67155,0.67152,0.67152,21700000.0
2006-12-14 05:56:00,0.67151,0.67154,0.6715,0.67154,23900001.0
2006-12-14 05:57:00,0.67147,0.67154,0.67147,0.67151,134200000.0
2006-12-14 05:58:00,0.67153,0.6716,0.67153,0.67156,106400000.0
2006-12-14 05:59:00,0.67152,0.67152,0.67149,0.67149,23100000.0
2006-12-14 06:00:00,0.67151,0.67153,0.67148,0.6715,113000000.0
2006-12-14 06:01:00,0.67149,0.67153,0.67149,0.67151,31900000.0
2006-12-14 06:02:00,0.6716,0.6716,0.67154,0.67154,120399999.0
2006-12-14 06:03:00,0.67155,0.67159,0.67155,0.67157,25500000.0
2006-12-14 06:04:00,0.67155,0.67157,0.67155,0.67157,27100000.0
2006-12-14 06:05:00,0.6716,0.67163,0.6716,0.67163,24700000.0
2006-12-14 06:06:00,0.6716,0.67165,0.67158,0.67163,112599997.0
2006-12-14 06:07:00,0.67165,0.67165,0.6716,0.67165,196300002.0
2006-12-14 06:08:00,0.67165,0.67165,0.67156,0.67165,232700000.0
2006-12-14 06:09:00,0.67158,0.67158,0.67154,0.67156,70500002.0
2006-12-14 06:10:00,0.67161,0.67163,0.67155,0.67163,98299999.0
2006-12-14 06:11:00,0.67163,0.67165,0.67157,0.67164,139499998.0
2006-12-14 06:12:00,0.67168,0.67168,0.67156,0.67162,173099998.0
2006-12-14 06:13:00,0.67166,0.67167,0.67161,0.67163,92400001.0
2006-12-14 06:14:00,0.6716,0.67165,0.6716,0.67165,189900002.0
2006-12-14 06:15:00,0.67159,0.67165,0.67157,0.67159,223100002.0
2006-12-14 06:16:00,0.67165,0.6717,0.67159,0.67169,164200003.0
2006-12-14 06:17:00,0.67168,0.67168,0.67162,0.67166,216899997.0
2006-12-14 06:18:00,0.67168,0.67172,0.67164,0.67167,151199999.0
2006-12-14 06:19:00,0.67171,0.67175,0.67162,0.67167,271599997.0
2006-12-14 06:20:00,0.6717,0.67173,0.6717,0.67173,155700000.0
2006-12-14 06:21:00,0.67173,0.67173,0.67167,0.6717,187499996.0
2006-12-14 06:22:00,0.67175,0.67175,0.67175,0.67175,59200001.0
2006-12-14 06:23:00,0.67175,0.67178,0.6717,0.67172,155499998.0
2006-12-14 06:24:00,0.67172,0.67178,0.6717,0.67172,176600001.0
2006-12-14 06:25:00,0.6717,0.67175,0.6717,0.6717,14400000.0
2006-12-14 06:26:00,0.6717,0.67175,0.6717,0.67172,38600000.0
2006-12-14 06:27:00,0.67172,0.67175,0.6717,0.67172,148300000.0
2006-12-14 06:28:00,0.67171,0.67171,0.67161,0.67164,40700001.0
2006-12-14 06:29:00,0.67163,0.67163,0.67157,0.67157,139800002.0
2006-12-14 06:30:00,0.67158,0.67163,0.67158,0.67163,47800000.0
2006-12-14 06:31:00,0.67158,0.67164,0.67157,0.67164,168899998.0
2006-12-14 06:32:00,0.67167,0.67173,0.67164,0.67168,135499997.0
2006-12-14 06:33:00,0.67162,0.67169,0.67158,0.67169,76800000.0
2006-12-14 06:34:00,0.67168,0.67174,0.67164,0.67164,96800001.0
2006-12-14 06:35:00,0.67169,0.67171,0.67169,0.67171,84500000.0
2006-12-14 06:36:00,0.67168,0.67171,0.67164,0.67164,116900004.0
2006-12-14 06:37:00,0.67168,0.67176,0.67163,0.67176,182000000.0
2006-12-14 06:38:00,0.67175,0.67178,0.67175,0.67178,67799999.0
2006-12-14 06:39:00,0.6718,0.6718,0.67171,0.67178,239199998.0
2006-12-14 06:40:00,0.67181,0.67182,0.67175,0.67175,82999998.0
2006-12-14 06:41:00,0.67178,0.67178,0.67178,0.67178,45399998.0
2006-12-14 06:42:00,0.67175,0.67181,0.67173,0.67175,77800000.0
2006-12-14 06:43:00,0.67176,0.67176,0.67174,0.67174,85499998.0
2006-12-14 06:44:00,0.67175,0.67179,0.6717,0.6717,115900001.0
2006-12-14 06:45:00,0.6718,0.67182,0.67173,0.67173,110200002.0
2006-12-14 06:46:00,0.67178,0.67182,0.67175,0.67175,186000002.0
2006-12-14 06:47:00,0.67177,0.67181,0.67175,0.67179,134300002.0
2006-12-14 06:48:00,0.67179,0.67182,0.67179,0.67182,59200002.0
2006-12-14 06:49:00,0.67183,0.67188,0.6718,0.67185,73700002.0
2006-12-14 06:50:00,0.67188,0.67194,0.67188,0.67193,202200002.0
2006-12-14 06:51:00,0.67192,0.67194,0.67185,0.67185,135200004.0
2006-12-14 06:52:00,0.67186,0.67196,0.67186,0.67196,83199999.0
2006-12-14 06:53:00,0.67196,0.67196,0.67185,0.67193,125100003.0
2006-12-14 06:54:00,0.67191,0.67193,0.67185,0.67193,71800002.0
2006-12-14 06:55:00,0.67191,0.67197,0.6719,0.67192,64199999.0
2006-12-14 06:56:00,0.6719,0.67197,0.6719,0.67192,225599997.0
2006-12-14 06:57:00,0.67186,0.67186,0.67184,0.67184,32700001.0
2006-12-14 06:58:00,0.67188,0.67188,0.67185,0.67187,28600000.0
2006-12-14 06:59:00,0.67182,0.67188,0.67182,0.67185,60600000.0
2006-12-14 07:00:00,0.67185,0.67185,0.67175,0.67183,68399998.0
2006-12-14 07:01:00,0.67182,0.67185,0.67182,0.67182,212800000.0
2006-12-14 07:02:00,0.67182,0.67185,0.67182,0.67182,116000000.0
2006-12-14 07:03:00,0.6719,0.6719,0.67185,0.67189,97900000.0
2006-12-14 07:04:00,0.6718,0.67185,0.6718,0.67185,15700000.0
2006-12-14 07:05:00,0.67184,0.67191,0.67181,0.67185,195699996.0
2006-12-14 07:06:00,0.6719,0.6719,0.67188,0.67188,48899998.0
2006-12-14 07:07:00,0.67187,0.67187,0.67184,0.67184,87999998.0
2006-12-14 07:08:00,0.67181,0.67185,0.6718,0.67185,105299999.0
2006-12-14 07:09:00,0.67187,0.6719,0.67187,0.6719,25900001.0
2006-12-14 07:10:00,0.67185,0.67187,0.67179,0.67179,79699998.0
2006-12-14 07:11:00,0.67178,0.67184,0.67178,0.67184,167100000.0
2006-12-14 07:12:00,0.6719,0.6719,0.67178,0.67187,204500006.0
2006-12-14 07:13:00,0.67188,0.67194,0.67185,0.67193,57600000.0
2006-12-14 07:14:00,0.67194,0.67195,0.67187,0.67192,116900001.0
2006-12-14 07:15:00,0.67195,0.67195,0.67189,0.6719,203899997.0
2006-12-14 07:16:00,0.6719,0.67195,0.6719,0.67195,115499998.0
2006-12-14 07:17:00,0.67187,0.67193,0.67187,0.67193,103800001.0
2006-12-14 07:18:00,0.6719,0.6719,0.6718,0.67187,73100002.0
2006-12-14 07:19:00,0.67192,0.67197,0.67192,0.67193,84500001.0
2006-12-14 07:20:00,0.67193,0.67195,0.67187,0.6719,149100000.0
2006-12-14 07:21:00,0.67194,0.67194,0.67188,0.67188,47799999.0
2006-12-14 07:22:00,0.6719,0.67195,0.6719,0.67195,86199998.0
2006-12-14 07:23:00,0.67193,0.67194,0.67186,0.67192,200200000.0
2006-12-14 07:24:00,0.67193,0.67193,0.67182,0.67187,173300003.0
2006-12-14 07:25:00,0.67191,0.67192,0.67191,0.67192,8800000.0
2006-12-14 07:26:00,0.67188,0.67193,0.67188,0.67188,184500000.0
2006-12-14 07:27:00,0.67192,0.67193,0.67192,0.67193,25500000.0
2006-12-14 07:28:00,0.67189,0.67194,0.67189,0.67192,83600002.0
2006-12-14 07:29:00,0.67195,0.67195,0.6719,0.67195,80000000.0
2006-12-14 07:30:00,0.6719,0.6719,0.67175,0.67178,174799997.0
2006-12-14 07:31:00,0.67186,0.67192,0.67185,0.67185,117900000.0
2006-12-14 07:32:00,0.6719,0.67193,0.67188,0.67193,58300002.0
2006-12-14 07:33:00,0.67193,0.67193,0.67186,0.67188,109800000.0
2006-12-14 07:34:00,0.67185,0.67193,0.67185,0.67193,214600003.0
2006-12-14 07:35:00,0.67193,0.67193,0.67188,0.67193,133300002.0
2006-12-14 07:36:00,0.67191,0.67192,0.67191,0.67192,8800000.0
2006-12-14 07:37:00,0.67192,0.67194,0.67188,0.67194,312799999.0
2006-12-14 07:38:00,0.67195,0.67195,0.67193,0.67195,215499995.0
2006-12-14 07:39:00,0.67193,0.67197,0.67192,0.67193,158900000.0
2006-12-14 07:40:00,0.67193,0.67195,0.67185,0.67193,84400000.0
2006-12-14 07:41:00,0.67194,0.67198,0.6719,0.67195,219100003.0
2006-12-14 07:42:00,0.67193,0.67198,0.67193,0.67194,153399999.0
2006-12-14 07:43:00,0.67187,0.67197,0.67187,0.67193,158000002.0
2006-12-14 07:44:00,0.67193,0.67198,0.67192,0.67193,128099998.0
2006-12-14 07:45:00,0.6719,0.67195,0.6719,0.6719,162000001.0
2006-12-14 07:46:00,0.67192,0.67199,0.67192,0.67193,113899997.0
2006-12-14 07:47:00,0.67199,0.67199,0.67197,0.67197,87199998.0
2006-12-14 07:48:00,0.67193,0.672,0.67193,0.67198,106900000.0
2006-12-14 07:49:00,0.67199,0.67201,0.67199,0.67201,37600001.0
2006-12-14 07:50:00,0.67205,0.67205,0.67203,0.67203,56600001.0
2006-12-14 07:51:00,0.672,0.6721,0.672,0.67206,107600001.0
2006-12-14 07:52:00,0.67213,0.67214,0.67213,0.67214,38700002.0
2006-12-14 07:53:00,0.67213,0.67213,0.67205,0.67205,152299999.0
2006-12-14 07:54:00,0.67211,0.67212,0.67201,0.67207,144300000.0
2006-12-14 07:55:00,0.6721,0.67213,0.67202,0.67213,165000000.0
2006-12-14 07:56:00,0.67209,0.67214,0.67207,0.67208,150600002.0
2006-12-14 07:57:00,0.67202,0.6721,0.67202,0.6721,204199996.0
2006-12-14 07:58:00,0.67209,0.67216,0.67204,0.67207,138300003.0
2006-12-14 07:59:00,0.67205,0.67208,0.67205,0.67208,43800000.0
2006-12-14 08:00:00,0.67206,0.67212,0.67206,0.67211,222299998.0
2006-12-14 08:01:00,0.67212,0.67216,0.67211,0.67216,53500001.0
2006-12-14 08:02:00,0.67216,0.67216,0.67206,0.67206,32700000.0
2006-12-14 08:03:00,0.6721,0.67214,0.67206,0.67213,188699999.0
2006-12-14 08:04:00,0.67208,0.67208,0.67206,0.67207,94499997.0
2006-12-14 08:05:00,0.67213,0.67215,0.67213,0.67215,22500000.0
2006-12-14 08:06:00,0.67213,0.67215,0.67213,0.67215,43800001.0
2006-12-14 08:07:00,0.67211,0.67217,0.6721,0.67215,130799999.0
2006-12-14 08:08:00,0.67215,0.67215,0.67215,0.67215,31800000.0
2006-12-14 08:09:00,0.67215,0.67215,0.67215,0.67215,13100000.0
2006-12-14 08:10:00,0.67214,0.67214,0.67209,0.6721,175000001.0
2006-12-14 08:11:00,0.67207,0.67214,0.67207,0.67213,149000001.0
2006-12-14 08:12:00,0.67218,0.67218,0.67208,0.67215,173500002.0
2006-12-14 08:13:00,0.67216,0.67217,0.67214,0.67215,136300003.0
2006-12-14 08:14:00,0.67215,0.67221,0.67213,0.67215,95300001.0
2006-12-14 08:15:00,0.67219,0.67219,0.67214,0.67214,33800001.0
2006-12-14 08:16:00,0.67217,0.67218,0.67217,0.67218,35200002.0
2006-12-14 08:17:00,0.67219,0.67219,0.67218,0.67219,47300000.0
2006-12-14 08:18:00,0.67215,0.67218,0.67209,0.67214,134999999.0
2006-12-14 08:19:00,0.67213,0.67218,0.67211,0.67215,212100000.0
2006-12-14 08:20:00,0.67216,0.67217,0.6721,0.67214,171900001.0
2006-12-14 08:21:00,0.67214,0.67214,0.67197,0.67197,175900001.0
2006-12-14 08:22:00,0.672,0.67205,0.672,0.67203,171600000.0
2006-12-14 08:23:00,0.67205,0.67205,0.67205,0.67205,47900002.0
2006-12-14 08:24:00,0.67202,0.67205,0.67201,0.67205,182499998.0
2006-12-14 08:25:00,0.67198,0.67202,0.67198,0.67198,92499999.0
2006-12-14 08:26:00,0.67197,0.67197,0.67193,0.67193,70200002.0
2006-12-14 08:27:00,0.67199,0.672,0.67194,0.67197,203499998.0
2006-12-14 08:28:00,0.67198,0.67202,0.67192,0.672,201799998.0
2006-12-14 08:29:00,0.67205,0.67209,0.67201,0.67209,198900002.0
2006-12-14 08:30:00,0.67208,0.67214,0.67206,0.67207,166899998.0
2006-12-14 08:31:00,0.67206,0.67223,0.67206,0.67211,111600001.0
2006-12-14 08:32:00,0.67208,0.67221,0.67208,0.67221,66500001.0
2006-12-14 08:33:00,0.67216,0.67216,0.67202,0.67203,197100002.0
2006-12-14 08:34:00,0.67201,0.67208,0.67198,0.67208,47300001.0
2006-12-14 08:35:00,0.67205,0.67211,0.67205,0.67211,152399999.0
2006-12-14 08:36:00,0.67211,0.67212,0.67206,0.67207,116799999.0
2006-12-14 08:37:00,0.67207,0.67218,0.67207,0.67218,88699997.0
2006-12-14 08:38:00,0.67218,0.67218,0.67208,0.67208,75099999.0
2006-12-14 08:39:00,0.67206,0.67216,0.67206,0.67214,232400000.0
2006-12-14 08:40:00,0.67208,0.67211,0.67207,0.6721,42800001.0
2006-12-14 08:41:00,0.67209,0.67211,0.67209,0.67211,61599998.0
2006-12-14 08:42:00,0.6721,0.67217,0.6721,0.67215,201399999.0
2006-12-14 08:43:00,0.67213,0.67217,0.6721,0.6721,114999999.0
2006-12-14 08:44:00,0.67212,0.67216,0.67206,0.67216,81400000.0
2006-12-14 08:45:00,0.67215,0.67215,0.67213,0.67213,52099999.0
2006-12-14 08:46:00,0.67213,0.67214,0.67209,0.67211,136899999.0
2006-12-14 08:47:00,0.67208,0.67214,0.67208,0.67214,137299997.0
2006-12-14 08:48:00,0.67213,0.67213,0.67199,0.672,228700002.0
2006-12-14 08:49:00,0.67204,0.67206,0.67199,0.67205,206299996.0
2006-12-14 08:50:00,0.67204,0.67206,0.67203,0.67205,160500004.0
2006-12-14 08:51:00,0.67205,0.67205,0.67202,0.67202,175300000.0
2006-12-14 08:52:00,0.67199,0.67208,0.67199,0.67208,119999999.0
2006-12-14 08:53:00,0.67205,0.67207,0.67205,0.67205,78300001.0
2006-12-14 08:54:00,0.67204,0.67211,0.67204,0.67204,176599997.0
2006-12-14 08:55:00,0.67208,0.67208,0.67208,0.67208,33500000.0
2006-12-14 08:56:00,0.67205,0.67207,0.67202,0.67205,39899999.0
2006-12-14 08:57:00,0.67205,0.67205,0.67202,0.67202,28700001.0
2006-12-14 08:58:00,0.67202,0.67205,0.672,0.67203,131199998.0
2006-12-14 08:59:00,0.67199,0.67201,0.67194,0.67194,133100001.0
2006-12-14 09:00:00,0.67195,0.67204,0.67195,0.67204,162799996.0
2006-12-14 09:01:00,0.67205,0.67207,0.672,0.67203,242099995.0
2006-12-14 09:02:00,0.67204,0.67204,0.67198,0.67198,116500001.0
2006-12-14 09:03:00,0.67204,0.67212,0.67204,0.67209,129699999.0
2006-12-14 09:04:00,0.67212,0.67212,0.67202,0.67203,62500001.0
2006-12-14 09:05:00,0.67202,0.67202,0.67194,0.67195,80800000.0
2006-12-14 09:06:00,0.67198,0.67202,0.67198,0.67201,78100002.0
2006-12-14 09:07:00,0.67205,0.67208,0.672,0.67203,48200000.0
2006-12-14 09:08:00,0.67203,0.67205,0.67197,0.672,105199999.0
2006-12-14 09:09:00,0.67208,0.67212,0.67208,0.67211,62799998.0
2006-12-14 09:10:00,0.67213,0.67215,0.6721,0.67215,117999998.0
2006-12-14 09:11:00,0.67212,0.67215,0.67207,0.67215,257000002.0
2006-12-14 09:12:00,0.67213,0.67215,0.6721,0.67215,91000003.0
2006-12-14 09:13:00,0.67211,0.67211,0.67208,0.67208,103800004.0
2006-12-14 09:14:00,0.67199,0.67199,0.67192,0.67192,70199998.0
2006-12-14 09:15:00,0.67189,0.67199,0.67188,0.67199,120400000.0
2006-12-14 09:16:00,0.672,0.67206,0.67197,0.67206,115400002.0
2006-12-14 09:17:00,0.67203,0.67209,0.67202,0.67206,92100002.0
2006-12-14 09:18:00,0.67207,0.67207,0.67197,0.67204,63700000.0
2006-12-14 09:19:00,0.67201,0.67201,0.67196,0.67196,48700002.0
2006-12-14 09:20:00,0.672,0.67204,0.67196,0.672,163200000.0
2006-12-14 09:21:00,0.67205,0.67211,0.67203,0.67211,109700001.0
2006-12-14 09:22:00,0.67209,0.67214,0.67202,0.67214,136700002.0
2006-12-14 09:23:00,0.67215,0.67215,0.67209,0.67214,178400000.0
2006-12-14 09:24:00,0.67214,0.67214,0.6721,0.6721,124599998.0
2006-12-14 09:25:00,0.67212,0.67221,0.67212,0.67216,125100003.0
2006-12-14 09:26:00,0.67217,0.6722,0.67214,0.67217,125300000.0
2006-12-14 09:27:00,0.67218,0.67218,0.67208,0.67208,154799996.0
2006-12-14 09:28:00,0.67208,0.67215,0.67208,0.67215,139900002.0
2006-12-14 09:29:00,0.67217,0.67221,0.67212,0.67215,182799999.0
2006-12-14 09:30:00,0.67221,0.67222,0.67213,0.67213,186599998.0
2006-12-14 09:31:00,0.67203,0.67215,0.67203,0.67215,102400000.0
2006-12-14 09:32:00,0.67214,0.67218,0.67207,0.67207,138200003.0
2006-12-14 09:33:00,0.67207,0.67212,0.67205,0.67205,228599997.0
2006-12-14 09:34:00,0.67206,0.6721,0.67202,0.67209,40800000.0
2006-12-14 09:35:00,0.67212,0.67214,0.67204,0.67207,197899998.0
2006-12-14 09:36:00,0.67207,0.67213,0.67199,0.67201,225400005.0
2006-12-14 09:37:00,0.67205,0.67205,0.67205,0.67205,38200000.0
2006-12-14 09:38:00,0.67208,0.6721,0.67203,0.6721,73100001.0
2006-12-14 09:39:00,0.67206,0.67206,0.67201,0.67205,265100005.0
2006-12-14 09:40:00,0.672,0.672,0.67194,0.67197,133899998.0
2006-12-14 09:41:00,0.67199,0.67201,0.6719,0.67196,122800001.0
2006-12-14 09:42:00,0.67199,0.67205,0.67195,0.67202,326499996.0
2006-12-14 09:43:00,0.67202,0.67217,0.67202,0.67217,124600001.0
2006-12-14 09:44:00,0.67212,0.67224,0.67206,0.67206,137000000.0
2006-12-14 09:45:00,0.67206,0.6721,0.67199,0.67199,155699995.0
2006-12-14 09:46:00,0.672,0.67204,0.67197,0.67198,129000002.0
2006-12-14 09:47:00,0.67202,0.67205,0.67195,0.67201,150699999.0
2006-12-14 09:48:00,0.67197,0.67211,0.67197,0.67203,185100000.0
2006-12-14 09:49:00,0.67208,0.6721,0.672,0.67203,147200003.0
2006-12-14 09:50:00,0.67211,0.67211,0.67201,0.67207,153599999.0
2006-12-14 09:51:00,0.67213,0.67223,0.67213,0.67218,128599996.0
2006-12-14 09:52:00,0.67227,0.67227,0.67225,0.67227,40700001.0
2006-12-14 09:53:00,0.67226,0.67243,0.67221,0.67232,188700000.0
2006-12-14 09:54:00,0.67232,0.67236,0.67229,0.67236,122199996.0
2006-12-14 09:55:00,0.6723,0.6723,0.67209,0.67214,211300001.0
2006-12-14 09:56:00,0.67212,0.67214,0.67208,0.67208,97900003.0
2006-12-14 09:57:00,0.67208,0.67208,0.67192,0.67192,128799999.0
2006-12-14 09:58:00,0.67199,0.67199,0.6719,0.67193,141499997.0
2006-12-14 09:59:00,0.67194,0.67198,0.6719,0.67198,131800002.0
2006-12-14 10:00:00,0.67191,0.67195,0.6719,0.67193,140599999.0
2006-12-14 10:01:00,0.67188,0.67189,0.6718,0.67182,87600000.0
2006-12-14 10:02:00,0.67187,0.67195,0.67186,0.67194,161300003.0
2006-12-14 10:03:00,0.67205,0.67207,0.67197,0.67205,290199996.0
2006-12-14 10:04:00,0.67203,0.67211,0.67203,0.67206,201199999.0
2006-12-14 10:05:00,0.67202,0.67208,0.67201,0.67208,165900002.0
2006-12-14 10:06:00,0.67209,0.67221,0.67209,0.67217,182000001.0
2006-12-14 10:07:00,0.67219,0.67222,0.67212,0.67212,122899997.0
2006-12-14 10:08:00,0.67203,0.67211,0.67203,0.67203,144700001.0
2006-12-14 10:09:00,0.67198,0.67206,0.67198,0.67203,173100000.0
2006-12-14 10:10:00,0.67206,0.67206,0.672,0.67205,78200001.0
2006-12-14 10:11:00,0.67207,0.67211,0.67205,0.67205,158200000.0
2006-12-14 10:12:00,0.67205,0.67215,0.67205,0.67206,68700001.0
2006-12-14 10:13:00,0.67205,0.67213,0.67202,0.67213,217199999.0
2006-12-14 10:14:00,0.67217,0.67223,0.67216,0.67223,128599998.0
2006-12-14 10:15:00,0.67225,0.67225,0.67215,0.6722,103400001.0
2006-12-14 10:16:00,0.6722,0.67222,0.6722,0.67222,51099999.0
2006-12-14 10:17:00,0.67218,0.67222,0.67215,0.67221,144199999.0
2006-12-14 10:18:00,0.67219,0.67222,0.67217,0.67217,305800000.0
2006-12-14 10:19:00,0.67219,0.67219,0.67211,0.67211,105999999.0
2006-12-14 10:20:00,0.67211,0.67213,0.67206,0.67213,192799999.0
2006-12-14 10:21:00,0.6721,0.6721,0.6721,0.6721,46300000.0
2006-12-14 10:22:00,0.67207,0.67213,0.67202,0.67213,117400001.0
2006-12-14 10:23:00,0.67217,0.67223,0.67216,0.67217,63499998.0
2006-12-14 10:24:00,0.67216,0.67219,0.67216,0.67219,72700001.0
2006-12-14 10:25:00,0.67214,0.67218,0.6721,0.67218,111399998.0
2006-12-14 10:26:00,0.67215,0.67215,0.67212,0.67212,125000001.0
2006-12-14 10:27:00,0.67217,0.67233,0.67217,0.6723,150700004.0
2006-12-14 10:28:00,0.67232,0.67236,0.67226,0.67235,289700006.0
2006-12-14 10:29:00,0.67232,0.67235,0.67227,0.67232,307000001.0
2006-12-14 10:30:00,0.67234,0.67236,0.67234,0.67236,89000000.0
2006-12-14 10:31:00,0.67242,0.67252,0.6724,0.67245,166900001.0
2006-12-14 10:32:00,0.6725,0.67255,0.67246,0.67247,64100000.0
2006-12-14 10:33:00,0.67246,0.67252,0.67245,0.6725,200300000.0
2006-12-14 10:34:00,0.67249,0.6725,0.67243,0.67248,140500001.0
2006-12-14 10:35:00,0.67246,0.67249,0.67242,0.67245,144299998.0
2006-12-14 10:36:00,0.67244,0.67244,0.67238,0.6724,148500001.0
2006-12-14 10:37:00,0.67241,0.67243,0.67233,0.6724,200500001.0
2006-12-14 10:38:00,0.67238,0.67244,0.67238,0.67244,134099996.0
2006-12-14 10:39:00,0.67242,0.67245,0.67238,0.67245,83000002.0
2006-12-14 10:40:00,0.6725,0.67255,0.6725,0.67255,199999997.0
2006-12-14 10:41:00,0.67254,0.6726,0.67246,0.67258,139900001.0
2006-12-14 10:42:00,0.67258,0.67258,0.67254,0.67254,106199999.0
2006-12-14 10:43:00,0.6726,0.67263,0.67256,0.67263,214799998.0
2006-12-14 10:44:00,0.67258,0.6726,0.67258,0.67258,31100000.0
2006-12-14 10:45:00,0.67253,0.67256,0.67245,0.67256,112600001.0
2006-12-14 10:46:00,0.67249,0.67261,0.67249,0.6726,177200003.0
2006-12-14 10:47:00,0.67257,0.67257,0.67253,0.67253,48700001.0
2006-12-14 10:48:00,0.6725,0.6725,0.67245,0.67246,119199998.0
2006-12-14 10:49:00,0.67255,0.67263,0.67252,0.67263,121799999.0
2006-12-14 10:50:00,0.67267,0.67275,0.67267,0.6727,126600001.0
2006-12-14 10:51:00,0.67274,0.6728,0.67265,0.67265,158600005.0
2006-12-14 10:52:00,0.67264,0.67271,0.67264,0.6727,153099999.0
2006-12-14 10:53:00,0.67269,0.67275,0.67269,0.67269,121399996.0
2006-12-14 10:54:00,0.67276,0.67277,0.67265,0.67265,171099999.0
2006-12-14 10:55:00,0.67268,0.67276,0.67261,0.67276,76900000.0
2006-12-14 10:56:00,0.67277,0.67283,0.67269,0.67275,188100001.0
2006-12-14 10:57:00,0.67273,0.67277,0.67269,0.67269,227099998.0
2006-12-14 10:58:00,0.67276,0.67282,0.67271,0.67282,172300001.0
2006-12-14 10:59:00,0.6728,0.67283,0.67274,0.67283,190299998.0
2006-12-14 11:00:00,0.67278,0.67281,0.67272,0.67275,298899995.0
2006-12-14 11:01:00,0.67275,0.67281,0.67271,0.67275,167100000.0
2006-12-14 11:02:00,0.67269,0.67273,0.67267,0.67267,84199998.0
2006-12-14 11:03:00,0.67272,0.67273,0.67271,0.67271,62000001.0
2006-12-14 11:04:00,0.67272,0.67281,0.67269,0.67281,175100000.0
2006-12-14 11:05:00,0.67275,0.67275,0.67269,0.67275,152499997.0
2006-12-14 11:06:00,0.67273,0.67276,0.6727,0.67276,109499999.0
2006-12-14 11:07:00,0.67266,0.67274,0.67266,0.6727,105100003.0
2006-12-14 11:08:00,0.67276,0.67276,0.67264,0.67266,40999999.0
2006-12-14 11:09:00,0.67263,0.67268,0.67263,0.67265,34300000.0
2006-12-14 11:10:00,0.67268,0.67268,0.6726,0.67265,81300001.0
2006-12-14 11:11:00,0.67263,0.6727,0.67263,0.6727,130800002.0
2006-12-14 11:12:00,0.67269,0.67275,0.67266,0.67272,68500000.0
2006-12-14 11:13:00,0.6727,0.67276,0.67266,0.6727,315800004.0
2006-12-14 11:14:00,0.6727,0.6727,0.67258,0.67262,203399999.0
2006-12-14 11:15:00,0.67267,0.67267,0.67263,0.67265,141500003.0
2006-12-14 11:16:00,0.67265,0.67265,0.67257,0.6726,209700005.0
2006-12-14 11:17:00,0.67261,0.67264,0.67259,0.67259,92300001.0
2006-12-14 11:18:00,0.67261,0.67266,0.6726,0.67266,51900001.0
2006-12-14 11:19:00,0.67265,0.67265,0.67253,0.67263,240400005.0
2006-12-14 11:20:00,0.67262,0.67267,0.67259,0.67263,36600000.0
2006-12-14 11:21:00,0.67272,0.67272,0.67267,0.6727,193599997.0
2006-12-14 11:22:00,0.67272,0.67272,0.67259,0.67259,168699999.0
2006-12-14 11:23:00,0.67261,0.67263,0.67257,0.67257,155700000.0
2006-12-14 11:24:00,0.67263,0.67263,0.67256,0.67263,102900002.0
2006-12-14 11:25:00,0.67264,0.67266,0.67258,0.67258,174699999.0
2006-12-14 11:26:00,0.67255,0.67262,0.67255,0.6726,45900000.0
2006-12-14 11:27:00,0.67259,0.67268,0.67259,0.67266,156800000.0
2006-12-14 11:28:00,0.67262,0.67265,0.67259,0.67259,163399999.0
2006-12-14 11:29:00,0.67263,0.67266,0.67263,0.67266,109399998.0
2006-12-14 11:30:00,0.67252,0.67252,0.67207,0.67207,182200001.0
2006-12-14 11:31:00,0.67192,0.67201,0.67192,0.67192,92700001.0
2006-12-14 11:32:00,0.67199,0.67214,0.67199,0.67213,123599998.0
2006-12-14 11:33:00,0.67209,0.6722,0.67209,0.67212,178200003.0
2006-12-14 11:34:00,0.67217,0.67223,0.67217,0.67217,139099999.0
2006-12-14 11:35:00,0.67222,0.67228,0.67222,0.67222,161800000.0
2006-12-14 11:36:00,0.67221,0.67225,0.67215,0.67215,137400000.0
2006-12-14 11:37:00,0.67212,0.67215,0.67207,0.67211,116000000.0
2006-12-14 11:38:00,0.67206,0.67213,0.67202,0.67208,257999999.0
2006-12-14 11:39:00,0.6721,0.67213,0.67207,0.67211,56300000.0
2006-12-14 11:40:00,0.67212,0.67213,0.67199,0.67204,200100002.0
2006-12-14 11:41:00,0.67207,0.67213,0.67207,0.67213,29400001.0
2006-12-14 11:42:00,0.67215,0.67219,0.6721,0.67212,104299998.0
2006-12-14 11:43:00,0.67214,0.67223,0.67214,0.67223,105299999.0
2006-12-14 11:44:00,0.67219,0.67223,0.67215,0.67217,117600001.0
2006-12-14 11:45:00,0.67219,0.6722,0.67211,0.67213,189199999.0
2006-12-14 11:46:00,0.6721,0.6722,0.6721,0.67214,150800002.0
2006-12-14 11:47:00,0.67221,0.67227,0.67217,0.67217,182600001.0
2006-12-14 11:48:00,0.67217,0.67222,0.67215,0.67217,189500002.0
2006-12-14 11:49:00,0.67215,0.67223,0.67213,0.67223,100300002.0
2006-12-14 11:50:00,0.67213,0.67221,0.67212,0.6722,176400004.0
2006-12-14 11:51:00,0.67218,0.67218,0.67206,0.67206,228700001.0
2006-12-14 11:52:00,0.67214,0.67215,0.67208,0.67215,55000001.0
2006-12-14 11:53:00,0.67212,0.67218,0.67211,0.67218,71800001.0
2006-12-14 11:54:00,0.67209,0.67218,0.67209,0.6721,188300000.0
2006-12-14 11:55:00,0.67215,0.67221,0.67209,0.6721,194099998.0
2006-12-14 11:56:00,0.67211,0.67216,0.67211,0.67212,190800002.0
2006-12-14 11:57:00,0.67213,0.67221,0.67212,0.67221,202600001.0
2006-12-14 11:58:00,0.67217,0.67217,0.67206,0.6721,166500000.0
2006-12-14 11:59:00,0.6721,0.67215,0.67203,0.67215,183100001.0
2006-12-14 12:00:00,0.67212,0.6722,0.6721,0.67216,276100000.0
2006-12-14 12:01:00,0.6722,0.67224,0.67215,0.67215,161800000.0
2006-12-14 12:02:00,0.67216,0.67216,0.67206,0.6721,171799998.0
2006-12-14 12:03:00,0.67215,0.67215,0.67208,0.67208,166200000.0
2006-12-14 12:04:00,0.67214,0.67214,0.67206,0.67208,122999997.0
2006-12-14 12:05:00,0.67212,0.67212,0.67209,0.67209,76499998.0
2006-12-14 12:06:00,0.67213,0.67216,0.67212,0.67215,105899998.0
2006-12-14 12:07:00,0.67213,0.67213,0.67206,0.67209,131000001.0
2006-12-14 12:08:00,0.67215,0.67219,0.67209,0.67219,164799999.0
2006-12-14 12:09:00,0.67218,0.67218,0.6721,0.67217,159599999.0
2006-12-14 12:10:00,0.67219,0.67222,0.67214,0.67214,69599998.0
2006-12-14 12:11:00,0.6721,0.67226,0.6721,0.67226,204600000.0
2006-12-14 12:12:00,0.67222,0.67222,0.67212,0.67212,132000002.0
2006-12-14 12:13:00,0.6722,0.6722,0.67211,0.67216,116200001.0
2006-12-14 12:14:00,0.67216,0.67217,0.67211,0.67215,71100001.0
2006-12-14 12:15:00,0.67216,0.67222,0.67216,0.6722,144899995.0
2006-12-14 12:16:00,0.6722,0.6722,0.67214,0.67218,201700004.0
2006-12-14 12:17:00,0.67219,0.6722,0.67214,0.6722,127499998.0
2006-12-14 12:18:00,0.67219,0.67224,0.67213,0.67218,142700001.0
2006-12-14 12:19:00,0.67217,0.67221,0.67217,0.67217,82200002.0
2006-12-14 12:20:00,0.67216,0.67223,0.67216,0.67217,134500000.0
2006-12-14 12:21:00,0.67212,0.6722,0.67212,0.67212,197799997.0
2006-12-14 12:22:00,0.67222,0.67222,0.67217,0.67221,180799999.0
2006-12-14 12:23:00,0.67218,0.67224,0.67218,0.67224,210000002.0
2006-12-14 12:24:00,0.67225,0.67225,0.67222,0.67225,51000000.0
2006-12-14 12:25:00,0.67223,0.67224,0.67215,0.67224,125699999.0
2006-12-14 12:26:00,0.67218,0.67218,0.67216,0.67217,63199999.0
2006-12-14 12:27:00,0.67213,0.67218,0.67207,0.67207,241000000.0
2006-12-14 12:28:00,0.67207,0.67214,0.67207,0.67211,147299999.0
2006-12-14 12:29:00,0.67212,0.67219,0.67212,0.67212,125400000.0
2006-12-14 12:30:00,0.67205,0.6721,0.67205,0.67207,157199995.0
2006-12-14 12:31:00,0.67212,0.67216,0.67208,0.67208,141199999.0
2006-12-14 12:32:00,0.67207,0.6721,0.67206,0.67209,155800003.0
2006-12-14 12:33:00,0.6721,0.67218,0.67207,0.67218,157899999.0
2006-12-14 12:34:00,0.67222,0.67222,0.67218,0.67221,178700000.0
2006-12-14 12:35:00,0.67215,0.67221,0.67208,0.6722,111200000.0
2006-12-14 12:36:00,0.6722,0.6722,0.6722,0.6722,22300000.0
2006-12-14 12:37:00,0.67225,0.67225,0.6722,0.67222,129000000.0
2006-12-14 12:38:00,0.67219,0.67226,0.67217,0.67218,52100001.0
2006-12-14 12:39:00,0.67224,0.67228,0.67216,0.67228,208900001.0
2006-12-14 12:40:00,0.67221,0.67224,0.67219,0.67223,114700000.0
2006-12-14 12:41:00,0.67221,0.67222,0.67221,0.67222,19200000.0
2006-12-14 12:42:00,0.67213,0.67222,0.67212,0.6722,267500006.0
2006-12-14 12:43:00,0.67212,0.67218,0.67208,0.67218,56900001.0
2006-12-14 12:44:00,0.67215,0.67215,0.6721,0.6721,97300002.0
2006-12-14 12:45:00,0.67209,0.67209,0.67206,0.67208,169600002.0
2006-12-14 12:46:00,0.67216,0.67216,0.67205,0.67205,133400002.0
2006-12-14 12:47:00,0.67204,0.67209,0.67198,0.67202,127299999.0
2006-12-14 12:48:00,0.67205,0.67206,0.67195,0.67201,109200002.0
2006-12-14 12:49:00,0.67202,0.67209,0.672,0.672,221299999.0
2006-12-14 12:50:00,0.67199,0.67208,0.67199,0.67205,199000002.0
2006-12-14 12:51:00,0.67206,0.6721,0.67201,0.67205,237099996.0
2006-12-14 12:52:00,0.67212,0.67215,0.67206,0.67206,46400000.0
2006-12-14 12:53:00,0.67213,0.67217,0.67204,0.67217,144499997.0
2006-12-14 12:54:00,0.67213,0.67215,0.67209,0.67215,72400000.0
2006-12-14 12:55:00,0.67215,0.67215,0.67212,0.67212,34200001.0
2006-12-14 12:56:00,0.67212,0.67216,0.6721,0.67211,89500002.0
2006-12-14 12:57:00,0.67213,0.67213,0.67209,0.67209,81399997.0
2006-12-14 12:58:00,0.6721,0.6721,0.67205,0.67205,85000001.0
2006-12-14 12:59:00,0.67205,0.6721,0.67182,0.67182,238599999.0
2006-12-14 13:00:00,0.67188,0.67203,0.67188,0.67194,93300000.0
2006-12-14 13:01:00,0.67197,0.67197,0.67191,0.67194,188299997.0
2006-12-14 13:02:00,0.67197,0.67202,0.67195,0.67195,104900000.0
2006-12-14 13:03:00,0.67196,0.67204,0.67194,0.67199,68700000.0
2006-12-14 13:04:00,0.67197,0.67204,0.67196,0.67204,123000000.0
2006-12-14 13:05:00,0.67207,0.67207,0.67205,0.67205,9500000.0
2006-12-14 13:06:00,0.67209,0.67224,0.67205,0.67219,103100001.0
2006-12-14 13:07:00,0.67218,0.67223,0.67215,0.67219,191700003.0
2006-12-14 13:08:00,0.67231,0.67231,0.67219,0.67221,158700000.0
2006-12-14 13:09:00,0.67213,0.67218,0.6721,0.67218,248299999.0
2006-12-14 13:10:00,0.67212,0.67214,0.67206,0.67207,173399999.0
2006-12-14 13:11:00,0.67203,0.67209,0.672,0.672,252099998.0
2006-12-14 13:12:00,0.672,0.67209,0.67197,0.67205,92899999.0
2006-12-14 13:13:00,0.67198,0.67198,0.67189,0.67189,130300003.0
2006-12-14 13:14:00,0.67186,0.67191,0.67183,0.6719,94500001.0
2006-12-14 13:15:00,0.67181,0.6719,0.67181,0.67188,101399998.0
2006-12-14 13:16:00,0.6718,0.6718,0.67172,0.67175,185199997.0
2006-12-14 13:17:00,0.67181,0.67181,0.67169,0.67175,184200000.0
2006-12-14 13:18:00,0.67166,0.67179,0.67166,0.67178,172899997.0
2006-12-14 13:19:00,0.67171,0.67171,0.67171,0.67171,51299999.0
2006-12-14 13:20:00,0.67167,0.67168,0.67162,0.67166,208599999.0
2006-12-14 13:21:00,0.67165,0.67172,0.67165,0.67167,144199997.0
2006-12-14 13:22:00,0.67163,0.67163,0.67162,0.67162,97500000.0
2006-12-14 13:23:00,0.6716,0.67173,0.6716,0.67173,77999999.0
2006-12-14 13:24:00,0.67171,0.67171,0.6717,0.6717,47900000.0
2006-12-14 13:25:00,0.67167,0.67171,0.67167,0.6717,147900003.0
2006-12-14 13:26:00,0.67168,0.67168,0.67157,0.67164,100000001.0
2006-12-14 13:27:00,0.67161,0.67175,0.67161,0.67174,131899999.0
2006-12-14 13:28:00,0.6717,0.67173,0.67168,0.67172,86599998.0
2006-12-14 13:29:00,0.67167,0.6717,0.67165,0.67168,103400000.0
2006-12-14 13:30:00,0.67173,0.67173,0.67159,0.67159,141500002.0
2006-12-14 13:31:00,0.67161,0.67161,0.67153,0.67154,163299997.0
2006-12-14 13:32:00,0.67165,0.67188,0.67165,0.67188,191199996.0
2006-12-14 13:33:00,0.67185,0.67188,0.67182,0.67187,160800003.0
2006-12-14 13:34:00,0.67188,0.67191,0.67181,0.67189,125200000.0
2006-12-14 13:35:00,0.67185,0.67186,0.67178,0.67178,24800000.0
2006-12-14 13:36:00,0.67185,0.67185,0.67171,0.67172,94800001.0
2006-12-14 13:37:00,0.67173,0.67176,0.67165,0.67176,75199997.0
2006-12-14 13:38:00,0.67175,0.67175,0.67174,0.67174,56000000.0
2006-12-14 13:39:00,0.67175,0.67178,0.67165,0.67167,128200000.0
2006-12-14 13:40:00,0.67171,0.67174,0.67166,0.67174,51700002.0
2006-12-14 13:41:00,0.67169,0.67175,0.67161,0.67161,147899997.0
2006-12-14 13:42:00,0.67165,0.67166,0.67158,0.67158,248100000.0
2006-12-14 13:43:00,0.67155,0.67171,0.67155,0.67167,109100000.0
2006-12-14 13:44:00,0.67167,0.67171,0.67165,0.67168,103100001.0
2006-12-14 13:45:00,0.67166,0.6717,0.67164,0.67164,217199999.0
2006-12-14 13:46:00,0.67165,0.67169,0.6716,0.67164,74499998.0
2006-12-14 13:47:00,0.6717,0.67175,0.67165,0.67174,148200001.0
2006-12-14 13:48:00,0.67177,0.67182,0.67172,0.67182,156200002.0
2006-12-14 13:49:00,0.67181,0.67181,0.67168,0.67172,159800000.0
2006-12-14 13:50:00,0.67168,0.67168,0.67156,0.67161,251199994.0
2006-12-14 13:51:00,0.67154,0.67165,0.67154,0.6716,207699998.0
2006-12-14 13:52:00,0.67157,0.67168,0.67157,0.67166,172300001.0
2006-12-14 13:53:00,0.67171,0.67171,0.67156,0.6716,162200002.0
2006-12-14 13:54:00,0.67163,0.67166,0.67153,0.67163,148999997.0
2006-12-14 13:55:00,0.67162,0.67162,0.67147,0.67147,176100003.0
2006-12-14 13:56:00,0.67146,0.67158,0.67146,0.67158,109700000.0
2006-12-14 13:57:00,0.67151,0.67159,0.67148,0.6715,199900001.0
2006-12-14 13:58:00,0.67151,0.67156,0.6715,0.67155,159400004.0
2006-12-14 13:59:00,0.67149,0.6715,0.67146,0.6715,107699998.0
2006-12-14 14:00:00,0.67138,0.67144,0.67132,0.67139,172100004.0
2006-12-14 14:01:00,0.67131,0.67131,0.67123,0.67127,206199999.0
2006-12-14 14:02:00,0.6713,0.67136,0.67127,0.67135,201200002.0
2006-12-14 14:03:00,0.67138,0.67146,0.67138,0.6714,98800001.0
2006-12-14 14:04:00,0.67143,0.67143,0.67136,0.67137,124299999.0
2006-12-14 14:05:00,0.67133,0.67133,0.67129,0.67129,90100002.0
2006-12-14 14:06:00,0.67131,0.67131,0.67121,0.67125,227800000.0
2006-12-14 14:07:00,0.67122,0.67131,0.67117,0.67117,201400001.0
2006-12-14 14:08:00,0.67126,0.67129,0.67126,0.67129,36699998.0
2006-12-14 14:09:00,0.67126,0.67126,0.67123,0.67126,74399998.0
2006-12-14 14:10:00,0.67128,0.67128,0.67117,0.67125,189100004.0
2006-12-14 14:11:00,0.67126,0.67126,0.67112,0.67112,133999997.0
2006-12-14 14:12:00,0.67109,0.67115,0.67109,0.67115,161399999.0
2006-12-14 14:13:00,0.67119,0.67126,0.67117,0.67122,142999996.0
2006-12-14 14:14:00,0.67118,0.67121,0.67118,0.67121,60000001.0
2006-12-14 14:15:00,0.67116,0.67121,0.67113,0.67119,314099997.0
2006-12-14 14:16:00,0.67113,0.67121,0.67113,0.67115,101399999.0
2006-12-14 14:17:00,0.67112,0.6712,0.67112,0.67116,91700000.0
2006-12-14 14:18:00,0.67116,0.67116,0.67103,0.67112,174199997.0
2006-12-14 14:19:00,0.67113,0.67113,0.67102,0.6711,159200003.0
2006-12-14 14:20:00,0.67106,0.67106,0.6709,0.67099,104100000.0
2006-12-14 14:21:00,0.67095,0.67114,0.67095,0.67113,143600003.0
2006-12-14 14:22:00,0.67109,0.6712,0.67109,0.67118,107800002.0
2006-12-14 14:23:00,0.67113,0.67113,0.67104,0.6711,129200000.0
2006-12-14 14:24:00,0.67113,0.67115,0.67105,0.67108,192100002.0
2006-12-14 14:25:00,0.67109,0.67109,0.67102,0.67102,263200002.0
2006-12-14 14:26:00,0.67105,0.67115,0.67105,0.67115,163599998.0
2006-12-14 14:27:00,0.67115,0.67115,0.67103,0.67103,207100002.0
2006-12-14 14:28:00,0.67108,0.67115,0.67108,0.67115,168500004.0
2006-12-14 14:29:00,0.67115,0.67115,0.67115,0.67115,35200000.0
2006-12-14 14:30:00,0.67111,0.67117,0.67111,0.67112,162400005.0
2006-12-14 14:31:00,0.6711,0.67118,0.6711,0.67112,125299999.0
2006-12-14 14:32:00,0.67118,0.67122,0.67118,0.67122,61599998.0
2006-12-14 14:33:00,0.67129,0.67145,0.67129,0.67137,126899996.0
2006-12-14 14:34:00,0.67137,0.67152,0.67137,0.67147,127599998.0
2006-12-14 14:35:00,0.67159,0.67164,0.67152,0.67152,117799998.0
2006-12-14 14:36:00,0.6715,0.67151,0.67143,0.67151,220400000.0
2006-12-14 14:37:00,0.67151,0.67156,0.67147,0.67156,114599999.0
2006-12-14 14:38:00,0.67165,0.67167,0.67156,0.67162,144699996.0
2006-12-14 14:39:00,0.6716,0.6716,0.67152,0.67154,112199996.0
2006-12-14 14:40:00,0.67157,0.6716,0.6715,0.67153,127099997.0
2006-12-14 14:41:00,0.67153,0.67156,0.67151,0.67156,257500002.0
2006-12-14 14:42:00,0.67154,0.67155,0.67149,0.67155,160500001.0
2006-12-14 14:43:00,0.67153,0.67153,0.67145,0.67153,101300000.0
2006-12-14 14:44:00,0.67149,0.67149,0.67143,0.67143,178900004.0
2006-12-14 14:45:00,0.67143,0.67143,0.67138,0.67142,146500000.0
2006-12-14 14:46:00,0.67146,0.67146,0.67139,0.67144,171900003.0
2006-12-14 14:47:00,0.67147,0.6715,0.67145,0.67145,82600002.0
2006-12-14 14:48:00,0.67148,0.67152,0.67148,0.67152,86300001.0
2006-12-14 14:49:00,0.67154,0.67154,0.6715,0.6715,124500000.0
2006-12-14 14:50:00,0.67151,0.67155,0.6715,0.67154,163000004.0
2006-12-14 14:51:00,0.67148,0.67153,0.67147,0.67147,139599996.0
2006-12-14 14:52:00,0.67144,0.67151,0.67144,0.6715,178499999.0
2006-12-14 14:53:00,0.67148,0.67149,0.67143,0.67149,123099999.0
2006-12-14 14:54:00,0.67153,0.67158,0.67153,0.67154,93900000.0
2006-12-14 14:55:00,0.67154,0.67158,0.67151,0.67158,111100001.0
2006-12-14 14:56:00,0.67156,0.67156,0.67142,0.67142,44100000.0
2006-12-14 14:57:00,0.67142,0.67154,0.67142,0.6715,145299998.0
2006-12-14 14:58:00,0.67155,0.67159,0.67155,0.67159,89700003.0
2006-12-14 14:59:00,0.67154,0.67155,0.6715,0.67155,148899997.0
2006-12-14 15:00:00,0.67153,0.67157,0.67149,0.67149,111600002.0
2006-12-14 15:01:00,0.67152,0.6716,0.67151,0.6716,55199998.0
2006-12-14 15:02:00,0.6716,0.6716,0.67149,0.67149,153900002.0
2006-12-14 15:03:00,0.67148,0.67156,0.67148,0.6715,149400001.0
2006-12-14 15:04:00,0.6715,0.6716,0.6715,0.6716,145299995.0
2006-12-14 15:05:00,0.67158,0.67158,0.67149,0.67154,196599998.0
2006-12-14 15:06:00,0.6715,0.6716,0.6715,0.67159,108900002.0
2006-12-14 15:07:00,0.6716,0.6716,0.67155,0.67156,234499997.0
2006-12-14 15:08:00,0.67155,0.67164,0.67155,0.67155,183599998.0
2006-12-14 15:09:00,0.67156,0.67156,0.6715,0.6715,81400000.0
2006-12-14 15:10:00,0.67149,0.67149,0.67144,0.67144,130999998.0
2006-12-14 15:11:00,0.67154,0.67155,0.67147,0.6715,95099997.0
2006-12-14 15:12:00,0.67147,0.67147,0.67143,0.67146,82300000.0
2006-12-14 15:13:00,0.67142,0.67142,0.67136,0.67137,101300000.0
2006-12-14 15:14:00,0.67137,0.67143,0.67135,0.67139,63800000.0
2006-12-14 15:15:00,0.67143,0.67147,0.67142,0.67142,64599999.0
2006-12-14 15:16:00,0.67138,0.67144,0.67138,0.67142,115699999.0
2006-12-14 15:17:00,0.67142,0.67148,0.67142,0.67148,135400001.0
2006-12-14 15:18:00,0.67144,0.67149,0.67144,0.67146,65099998.0
2006-12-14 15:19:00,0.6714,0.67147,0.6714,0.67146,241600001.0
2006-12-14 15:20:00,0.67149,0.6716,0.67149,0.67157,118600000.0
2006-12-14 15:21:00,0.67159,0.67165,0.67156,0.67157,47000000.0
2006-12-14 15:22:00,0.67149,0.67149,0.67144,0.67144,118800000.0
2006-12-14 15:23:00,0.67138,0.67144,0.67138,0.6714,128800002.0
2006-12-14 15:24:00,0.6714,0.67147,0.6714,0.67145,137400001.0
2006-12-14 15:25:00,0.6714,0.67141,0.67135,0.67135,22500000.0
2006-12-14 15:26:00,0.67144,0.67146,0.67139,0.67145,250600002.0
2006-12-14 15:27:00,0.67142,0.67147,0.67141,0.67147,58200000.0
2006-12-14 15:28:00,0.67151,0.67151,0.67135,0.67135,102199998.0
2006-12-14 15:29:00,0.67142,0.67142,0.67136,0.6714,161100000.0
2006-12-14 15:30:00,0.67147,0.67155,0.67144,0.67144,70799999.0
2006-12-14 15:31:00,0.67134,0.67134,0.67126,0.6713,101500003.0
2006-12-14 15:32:00,0.67128,0.6713,0.67123,0.67127,104600000.0
2006-12-14 15:33:00,0.6713,0.67132,0.67127,0.67131,81300001.0
2006-12-14 15:34:00,0.67133,0.67137,0.6713,0.6713,126200002.0
2006-12-14 15:35:00,0.6714,0.67142,0.67133,0.67133,296900001.0
2006-12-14 15:36:00,0.67131,0.67141,0.67131,0.6714,218499997.0
2006-12-14 15:37:00,0.67137,0.67143,0.67135,0.67135,248400002.0
2006-12-14 15:38:00,0.67133,0.67137,0.6713,0.67132,144800000.0
2006-12-14 15:39:00,0.67128,0.67141,0.67123,0.67138,263100003.0
2006-12-14 15:40:00,0.67144,0.67144,0.67136,0.67136,91000000.0
2006-12-14 15:41:00,0.67133,0.6714,0.67128,0.67128,128699997.0
2006-12-14 15:42:00,0.67131,0.67133,0.67128,0.67132,141299998.0
2006-12-14 15:43:00,0.67126,0.67126,0.67119,0.67126,181400002.0
2006-12-14 15:44:00,0.67127,0.67127,0.67121,0.67122,127899998.0
2006-12-14 15:45:00,0.67117,0.67117,0.67111,0.67116,89299998.0
2006-12-14 15:46:00,0.67121,0.67121,0.6711,0.67115,153000000.0
2006-12-14 15:47:00,0.67122,0.67129,0.67121,0.67125,185799996.0
2006-12-14 15:48:00,0.67126,0.67127,0.67123,0.67123,117599999.0
2006-12-14 15:49:00,0.67126,0.67139,0.67126,0.67133,137800001.0
2006-12-14 15:50:00,0.67127,0.67134,0.67127,0.67132,168500000.0
2006-12-14 15:51:00,0.67125,0.67139,0.67125,0.67129,110500001.0
2006-12-14 15:52:00,0.67129,0.67139,0.67129,0.67135,104099998.0
2006-12-14 15:53:00,0.67137,0.67141,0.67135,0.67137,14000000.0
2006-12-14 15:54:00,0.67137,0.67139,0.67132,0.67132,133299996.0
2006-12-14 15:55:00,0.6714,0.6714,0.67134,0.67134,75900001.0
2006-12-14 15:56:00,0.67138,0.67138,0.6713,0.6713,107800002.0
2006-12-14 15:57:00,0.67137,0.67143,0.67135,0.67142,82799999.0
2006-12-14 15:58:00,0.67139,0.67148,0.67135,0.67148,135400003.0
2006-12-14 15:59:00,0.67145,0.67155,0.67145,0.6715,149300004.0
2006-12-14 16:00:00,0.67155,0.67161,0.67141,0.67145,103300001.0
2006-12-14 16:01:00,0.67143,0.67144,0.67142,0.67142,66899997.0
2006-12-14 16:02:00,0.67143,0.67148,0.67143,0.67146,125700005.0
2006-12-14 16:03:00,0.67151,0.67164,0.67151,0.67162,162800005.0
2006-12-14 16:04:00,0.67165,0.67175,0.67162,0.67171,100800000.0
2006-12-14 16:05:00,0.6717,0.6718,0.67164,0.67164,180300000.0
2006-12-14 16:06:00,0.67161,0.67168,0.67155,0.67168,186800000.0
2006-12-14 16:07:00,0.6717,0.67173,0.67165,0.67165,100600001.0
2006-12-14 16:08:00,0.67166,0.67166,0.67153,0.67154,147400000.0
2006-12-14 16:09:00,0.67156,0.67158,0.67152,0.67152,60900000.0
2006-12-14 16:10:00,0.6715,0.67153,0.67147,0.67147,93600001.0
2006-12-14 16:11:00,0.67147,0.67153,0.67146,0.67152,108099998.0
2006-12-14 16:12:00,0.6715,0.67151,0.67148,0.67151,120499999.0
2006-12-14 16:13:00,0.67153,0.67153,0.67146,0.67149,228999997.0
2006-12-14 16:14:00,0.67151,0.67153,0.67147,0.67147,197899996.0
2006-12-14 16:15:00,0.6715,0.67151,0.6715,0.67151,30300000.0
2006-12-14 16:16:00,0.67151,0.67158,0.67147,0.67158,100499998.0
2006-12-14 16:17:00,0.6715,0.67161,0.6715,0.67158,228700002.0
2006-12-14 16:18:00,0.67154,0.67154,0.67151,0.67151,9800000.0
2006-12-14 16:19:00,0.67151,0.67153,0.6715,0.67151,163900000.0
2006-12-14 16:20:00,0.67146,0.67146,0.67143,0.67146,223900003.0
2006-12-14 16:21:00,0.67147,0.67152,0.67139,0.67143,326500006.0
2006-12-14 16:22:00,0.67148,0.67153,0.67144,0.67145,154500001.0
2006-12-14 16:23:00,0.67148,0.67148,0.67142,0.67148,108300002.0
2006-12-14 16:24:00,0.67148,0.67148,0.67133,0.67133,251099993.0
2006-12-14 16:25:00,0.67135,0.67148,0.67135,0.67148,220900001.0
2006-12-14 16:26:00,0.6714,0.67147,0.67138,0.67147,155299998.0
2006-12-14 16:27:00,0.67148,0.67153,0.67148,0.6715,132300003.0
2006-12-14 16:28:00,0.67148,0.67154,0.67147,0.67147,85000000.0
2006-12-14 16:29:00,0.67144,0.67152,0.67144,0.6715,196000003.0
2006-12-14 16:30:00,0.67151,0.67152,0.67142,0.67152,122700000.0
2006-12-14 16:31:00,0.67154,0.67157,0.6715,0.6715,195999998.0
2006-12-14 16:32:00,0.67152,0.6716,0.67152,0.67157,63099999.0
2006-12-14 16:33:00,0.6715,0.6715,0.6715,0.6715,28700001.0
2006-12-14 16:34:00,0.67154,0.67154,0.67147,0.67147,41600000.0
2006-12-14 16:35:00,0.67152,0.67156,0.67149,0.67152,234999999.0
2006-12-14 16:36:00,0.67151,0.67163,0.67151,0.67157,123000000.0
2006-12-14 16:37:00,0.67156,0.67159,0.6715,0.6715,44600001.0
2006-12-14 16:38:00,0.67149,0.67153,0.67147,0.67147,97499999.0
2006-12-14 16:39:00,0.67146,0.67147,0.67145,0.67147,90199998.0
2006-12-14 16:40:00,0.67142,0.67146,0.67142,0.67146,98299998.0
2006-12-14 16:41:00,0.67144,0.67152,0.6714,0.67152,142199999.0
2006-12-14 16:42:00,0.67154,0.67158,0.6715,0.67155,147500001.0
2006-12-14 16:43:00,0.6715,0.67156,0.6715,0.67156,210099998.0
2006-12-14 16:44:00,0.6715,0.67153,0.6715,0.67153,73300002.0
2006-12-14 16:45:00,0.67143,0.6715,0.67143,0.67147,263700003.0
2006-12-14 16:46:00,0.67147,0.67153,0.67144,0.6715,301399994.0
2006-12-14 16:47:00,0.67144,0.67148,0.67143,0.67143,155400000.0
2006-12-14 16:48:00,0.67145,0.6715,0.67139,0.67139,290500000.0
2006-12-14 16:49:00,0.67141,0.67144,0.67137,0.67141,148299996.0
2006-12-14 16:50:00,0.67143,0.67146,0.6714,0.67142,143699998.0
2006-12-14 16:51:00,0.67151,0.67156,0.67151,0.67153,61299999.0
2006-12-14 16:52:00,0.67154,0.67156,0.6715,0.67153,121300002.0
2006-12-14 16:53:00,0.67158,0.67161,0.67158,0.6716,181799997.0
2006-12-14 16:54:00,0.67161,0.67163,0.67159,0.67159,51899998.0
2006-12-14 16:55:00,0.67163,0.67169,0.67156,0.67162,221000005.0
2006-12-14 16:56:00,0.67156,0.67162,0.67156,0.67156,178699995.0
2006-12-14 16:57:00,0.67163,0.67172,0.67163,0.67172,86900000.0
2006-12-14 16:58:00,0.67166,0.6717,0.67165,0.6717,167500001.0
2006-12-14 16:59:00,0.67175,0.67178,0.67169,0.67175,197699999.0
2006-12-14 17:00:00,0.67177,0.67177,0.67165,0.67165,206700005.0
2006-12-14 17:01:00,0.6717,0.67173,0.67166,0.6717,185100001.0
2006-12-14 17:02:00,0.67167,0.6717,0.67164,0.6717,191400000.0
2006-12-14 17:03:00,0.67164,0.67166,0.67156,0.67164,157199998.0
2006-12-14 17:04:00,0.67169,0.67171,0.67163,0.67167,67000000.0
2006-12-14 17:05:00,0.67158,0.67164,0.67157,0.67164,203400001.0
2006-12-14 17:06:00,0.67159,0.67172,0.67159,0.67172,171900003.0
2006-12-14 17:07:00,0.67172,0.67175,0.67168,0.67175,217400002.0
2006-12-14 17:08:00,0.67173,0.67178,0.67173,0.67176,147799999.0
2006-12-14 17:09:00,0.6718,0.6718,0.67172,0.67172,182300002.0
2006-12-14 17:10:00,0.67176,0.67176,0.67162,0.67165,77700001.0
2006-12-14 17:11:00,0.67163,0.67166,0.67163,0.67166,86200001.0
2006-12-14 17:12:00,0.67162,0.67162,0.67154,0.6716,102900000.0
2006-12-14 17:13:00,0.67156,0.67156,0.67141,0.67142,179700000.0
2006-12-14 17:14:00,0.67144,0.67148,0.67143,0.67146,169699997.0
2006-12-14 17:15:00,0.67146,0.67149,0.67142,0.67148,184400000.0
2006-12-14 17:16:00,0.67151,0.67152,0.67144,0.67147,275700000.0
2006-12-14 17:17:00,0.67146,0.67151,0.67144,0.67147,172299997.0
2006-12-14 17:18:00,0.67148,0.67155,0.67148,0.67155,128599999.0
2006-12-14 17:19:00,0.67153,0.67153,0.67148,0.67149,172799995.0
2006-12-14 17:20:00,0.67157,0.67159,0.6715,0.6715,105200004.0
2006-12-14 17:21:00,0.67157,0.67157,0.67147,0.67147,153400001.0
2006-12-14 17:22:00,0.67147,0.67152,0.67147,0.67151,28100000.0
2006-12-14 17:23:00,0.67153,0.67162,0.6715,0.6715,221199997.0
2006-12-14 17:24:00,0.67157,0.67157,0.6715,0.67153,220000001.0
2006-12-14 17:25:00,0.67153,0.67153,0.67148,0.67151,149900002.0
2006-12-14 17:26:00,0.67156,0.67164,0.67151,0.67152,134800001.0
2006-12-14 17:27:00,0.67148,0.67148,0.67139,0.67141,167900001.0
2006-12-14 17:28:00,0.6714,0.67147,0.67137,0.67145,251100000.0
2006-12-14 17:29:00,0.67141,0.67141,0.67131,0.67138,53400000.0
2006-12-14 17:30:00,0.67143,0.67143,0.67133,0.67136,104000001.0
2006-12-14 17:31:00,0.67138,0.6714,0.67132,0.67132,163899998.0
2006-12-14 17:32:00,0.67142,0.67142,0.67132,0.67132,81500002.0
2006-12-14 17:33:00,0.67128,0.67128,0.67112,0.67113,96700002.0
2006-12-14 17:34:00,0.67112,0.67119,0.67112,0.67114,129500000.0
2006-12-14 17:35:00,0.67115,0.67118,0.67111,0.67118,112800002.0
2006-12-14 17:36:00,0.67121,0.67121,0.67113,0.67113,134299999.0
2006-12-14 17:37:00,0.67114,0.67122,0.67114,0.6712,193100000.0
2006-12-14 17:38:00,0.67117,0.67117,0.67113,0.67113,39200001.0
2006-12-14 17:39:00,0.67108,0.67108,0.67102,0.67102,55099999.0
2006-12-14 17:40:00,0.67105,0.67114,0.67105,0.67108,132799999.0
2006-12-14 17:41:00,0.67103,0.67116,0.67099,0.67116,156300000.0
2006-12-14 17:42:00,0.67109,0.67112,0.67105,0.6711,243799997.0
2006-12-14 17:43:00,0.67112,0.67113,0.67102,0.67103,199699999.0
2006-12-14 17:44:00,0.6711,0.67119,0.6711,0.67119,59000000.0
2006-12-14 17:45:00,0.67111,0.67114,0.6711,0.67113,112700001.0
2006-12-14 17:46:00,0.6711,0.6711,0.67096,0.67098,75100001.0
2006-12-14 17:47:00,0.67092,0.67101,0.67092,0.671,144300001.0
2006-12-14 17:48:00,0.671,0.67104,0.67098,0.67098,104200002.0
2006-12-14 17:49:00,0.67094,0.67098,0.67094,0.67098,75600001.0
2006-12-14 17:50:00,0.67095,0.67101,0.67086,0.67099,122599998.0
2006-12-14 17:51:00,0.671,0.67103,0.671,0.67103,21300001.0
2006-12-14 17:52:00,0.67101,0.67103,0.67095,0.67097,158400003.0
2006-12-14 17:53:00,0.671,0.67106,0.67099,0.67103,167000000.0
2006-12-14 17:54:00,0.67111,0.67111,0.67104,0.6711,264200001.0
2006-12-14 17:55:00,0.67099,0.67106,0.67099,0.67105,117499999.0
2006-12-14 17:56:00,0.67102,0.67108,0.671,0.671,272300002.0
2006-12-14 17:57:00,0.67108,0.67112,0.67108,0.67112,70099998.0
2006-12-14 17:58:00,0.67105,0.6711,0.67104,0.67107,373699997.0
2006-12-14 17:59:00,0.67106,0.67106,0.67092,0.67092,169499998.0
2006-12-14 18:00:00,0.67091,0.67103,0.67091,0.671,124400001.0
2006-12-14 18:01:00,0.67101,0.67103,0.67093,0.67095,1340200000.0
2006-12-14 18:02:00,0.67093,0.67098,0.67089,0.6709,1444199992.0
2006-12-14 18:03:00,0.67086,0.67098,0.67086,0.67098,1586699993.0
2006-12-14 18:04:00,0.67098,0.67101,0.67092,0.67095,948599995.0
2006-12-14 18:05:00,0.67092,0.67093,0.67083,0.67083,1477099981.0
2006-12-14 18:06:00,0.67083,0.67087,0.6708,0.67085,1547599996.0
2006-12-14 18:09:00,0.67075,0.67082,0.67069,0.67076,855600006.0
2006-12-14 18:10:00,0.6708,0.67084,0.67075,0.6708,989499999.0
2006-12-14 18:11:00,0.67074,0.67086,0.67073,0.67086,1039000008.0
2006-12-14 18:12:00,0.67087,0.67094,0.67085,0.67085,740199998.0
2006-12-14 18:13:00,0.67082,0.67088,0.67078,0.67083,901099997.0
2006-12-14 18:14:00,0.67078,0.67086,0.67076,0.6708,1663499985.0
2006-12-14 18:15:00,0.6705,0.6705,0.6703,0.6704,930500001.0
2006-12-14 18:16:00,0.67074,0.67074,0.67066,0.67067,930500001.0
2006-12-14 18:17:00,0.67066,0.67071,0.67062,0.67066,553500004.0
2006-12-14 18:18:00,0.67065,0.6707,0.67062,0.67063,774999998.0
2006-12-14 18:19:00,0.67061,0.67067,0.67054,0.67059,694099999.0
2006-12-14 18:20:00,0.67065,0.67069,0.67057,0.67065,624799998.0
2006-12-14 18:21:00,0.67062,0.67064,0.67049,0.67056,1038200008.0
2006-12-14 18:22:00,0.67056,0.67056,0.67045,0.67045,1307099989.0
2006-12-14 18:23:00,0.67048,0.67061,0.67048,0.67058,1318600008.0
2006-12-14 18:24:00,0.6705,0.67059,0.6705,0.67052,861599999.0
2006-12-14 18:25:00,0.67049,0.67058,0.67038,0.67038,843100006.0
2006-12-14 18:26:00,0.6705,0.67059,0.67041,0.67054,885699991.0
2006-12-14 18:27:00,0.67054,0.67057,0.67048,0.67053,631099995.0
2006-12-14 18:28:00,0.67052,0.67064,0.67045,0.67064,456099999.0
2006-12-14 18:29:00,0.67061,0.67069,0.67059,0.67068,1137299997.0
2006-12-14 18:30:00,0.67072,0.67076,0.67067,0.6707,732000000.0
2006-12-14 18:31:00,0.67067,0.67073,0.67063,0.67068,623700001.0
2006-12-14 18:32:00,0.67069,0.67074,0.67063,0.67065,807400000.0
2006-12-14 18:33:00,0.67068,0.6707,0.67063,0.67066,1041100013.0
2006-12-14 18:34:00,0.67067,0.67073,0.67064,0.67064,1177199993.0
2006-12-14 18:35:00,0.67066,0.6707,0.67059,0.67066,446999997.0
2006-12-14 18:36:00,0.67065,0.6707,0.67061,0.6707,226099998.0
2006-12-14 18:37:00,0.67068,0.67072,0.67062,0.6707,552799998.0
2006-12-14 18:38:00,0.67068,0.67068,0.67066,0.67067,375099999.0
2006-12-14 18:39:00,0.67068,0.67068,0.67062,0.67066,364800002.0
2006-12-14 18:40:00,0.67068,0.67068,0.67061,0.67066,424899994.0
2006-12-14 18:41:00,0.67066,0.6707,0.67061,0.67062,605499996.0
2006-12-14 18:42:00,0.67063,0.67067,0.67058,0.67065,422000001.0
2006-12-14 18:43:00,0.67067,0.67071,0.67063,0.67071,308799998.0
2006-12-14 18:44:00,0.67073,0.67076,0.67066,0.67067,694500003.0
2006-12-14 18:45:00,0.67068,0.67073,0.67062,0.67065,296300002.0
2006-12-14 18:46:00,0.67073,0.67075,0.67066,0.67067,192399995.0
2006-12-14 18:47:00,0.67075,0.67075,0.67066,0.6707,227600003.0
2006-12-14 18:48:00,0.67066,0.6707,0.67058,0.67063,330799997.0
2006-12-14 18:49:00,0.6706,0.67072,0.67059,0.67062,170999997.0
2006-12-14 18:50:00,0.67058,0.67067,0.67057,0.67067,131899998.0
2006-12-14 18:51:00,0.67067,0.67067,0.67059,0.6706,543499995.0
2006-12-14 18:52:00,0.67064,0.6707,0.67062,0.67065,324300001.0
2006-12-14 18:53:00,0.67063,0.67071,0.67057,0.67057,597200000.0
2006-12-14 18:54:00,0.67063,0.67069,0.6706,0.67065,268200002.0
2006-12-14 18:55:00,0.67062,0.67072,0.6706,0.67067,660299996.0
2006-12-14 18:56:00,0.67061,0.67068,0.67059,0.67059,336799998.0
2006-12-14 18:57:00,0.67061,0.67074,0.67061,0.67063,445999996.0
2006-12-14 18:58:00,0.6706,0.67068,0.6706,0.67065,1029900008.0
2006-12-14 18:59:00,0.67066,0.67066,0.6704,0.6704,921899988.0
2006-12-14 19:00:00,0.67031,0.67043,0.67031,0.67043,435900001.0
2006-12-14 19:01:00,0.67043,0.67044,0.67039,0.67044,111000000.0
2006-12-14 19:02:00,0.67043,0.67043,0.67035,0.67036,607900006.0
2006-12-14 19:03:00,0.67032,0.67036,0.67026,0.67031,510399991.0
2006-12-14 19:04:00,0.67033,0.67033,0.67027,0.67027,277100005.0
2006-12-14 19:05:00,0.67023,0.67035,0.67022,0.67035,368599997.0
2006-12-14 19:06:00,0.67032,0.67036,0.67027,0.67027,629200005.0
2006-12-14 19:07:00,0.67033,0.67039,0.67032,0.67032,352799999.0
2006-12-14 19:08:00,0.67036,0.67036,0.67025,0.67025,829699997.0
2006-12-14 19:09:00,0.6703,0.67038,0.6703,0.67038,689499994.0
2006-12-14 19:10:00,0.67043,0.67043,0.6703,0.67039,367400003.0
2006-12-14 19:11:00,0.67036,0.67042,0.67032,0.67042,172499999.0
2006-12-14 19:12:00,0.67042,0.6705,0.67041,0.67041,207600001.0
2006-12-14 19:13:00,0.6704,0.67047,0.67038,0.67043,364300005.0
2006-12-14 19:14:00,0.67044,0.67053,0.67043,0.67043,267599999.0
2006-12-14 19:15:00,0.67048,0.67051,0.67043,0.67043,570299994.0
2006-12-14 19:16:00,0.67043,0.67047,0.67042,0.67045,146800001.0
2006-12-14 19:17:00,0.67045,0.67049,0.67042,0.67045,367799998.0
2006-12-14 19:18:00,0.67044,0.67052,0.67044,0.67052,178500001.0
2006-12-14 19:19:00,0.67049,0.67051,0.67043,0.67049,558999992.0
2006-12-14 19:20:00,0.67047,0.67055,0.67047,0.67055,310200000.0
2006-12-14 19:21:00,0.6705,0.67053,0.67044,0.67045,270899998.0
2006-12-14 19:22:00,0.67041,0.67046,0.67038,0.6704,269500002.0
2006-12-14 19:23:00,0.67042,0.67054,0.6704,0.67054,289499995.0
2006-12-14 19:24:00,0.67052,0.67059,0.67052,0.67058,190599995.0
2006-12-14 19:25:00,0.67055,0.67055,0.67042,0.67047,140200001.0
2006-12-14 19:26:00,0.6705,0.67057,0.67048,0.67048,430599994.0
2006-12-14 19:27:00,0.67046,0.67052,0.67042,0.67049,791900005.0
2006-12-14 19:28:00,0.67047,0.6705,0.67047,0.6705,310399998.0
2006-12-14 19:29:00,0.67045,0.67046,0.67036,0.67037,572199999.0
2006-12-14 19:30:00,0.67032,0.67033,0.67026,0.67031,645500002.0
2006-12-14 19:31:00,0.67032,0.67038,0.67029,0.67035,756500002.0
2006-12-14 19:32:00,0.67037,0.67041,0.67029,0.67037,253199996.0
2006-12-14 19:33:00,0.67033,0.67038,0.67026,0.67033,238600000.0
2006-12-14 19:34:00,0.67035,0.67035,0.6703,0.67031,406500006.0
2006-12-14 19:35:00,0.6703,0.67033,0.67026,0.67033,535299999.0
2006-12-14 19:36:00,0.67036,0.67036,0.67025,0.67033,532999998.0
2006-12-14 19:37:00,0.67035,0.67036,0.67029,0.6703,290200003.0
2006-12-14 19:38:00,0.6703,0.67034,0.6703,0.67033,315200000.0
2006-12-14 19:39:00,0.67033,0.67035,0.6703,0.67035,731999995.0
2006-12-14 19:40:00,0.67032,0.67038,0.67027,0.67027,682299992.0
2006-12-14 19:41:00,0.67029,0.67041,0.67029,0.67038,604099995.0
2006-12-14 19:42:00,0.67041,0.67049,0.67041,0.67045,272400003.0
2006-12-14 19:43:00,0.67047,0.67049,0.67045,0.67048,137299997.0
2006-12-14 19:44:00,0.67047,0.67057,0.67047,0.67052,380900000.0
2006-12-14 19:45:00,0.67052,0.67065,0.67052,0.67054,395999999.0
2006-12-14 19:46:00,0.67055,0.6706,0.67054,0.67056,113200002.0
2006-12-14 19:47:00,0.67053,0.67053,0.67042,0.67044,66000001.0
2006-12-14 19:48:00,0.67046,0.67053,0.67046,0.6705,118600001.0
2006-12-14 19:49:00,0.67045,0.67045,0.67039,0.67045,303499998.0
2006-12-14 19:50:00,0.67046,0.67054,0.67046,0.67047,485100000.0
2006-12-14 19:51:00,0.6705,0.67051,0.67043,0.67049,489400007.0
2006-12-14 19:52:00,0.67052,0.67063,0.67052,0.67063,237199999.0
2006-12-14 19:53:00,0.67065,0.67068,0.67065,0.67065,88100001.0
2006-12-14 19:54:00,0.67065,0.67065,0.67058,0.6706,111700002.0
2006-12-14 19:55:00,0.67066,0.67071,0.67066,0.6707,101699998.0
2006-12-14 19:56:00,0.67067,0.67073,0.67067,0.67073,207299997.0
2006-12-14 19:57:00,0.67074,0.67074,0.67066,0.67072,605500002.0
2006-12-14 19:58:00,0.67073,0.67078,0.6707,0.67072,193700003.0
2006-12-14 19:59:00,0.67071,0.67073,0.67065,0.67067,766499993.0
2006-12-14 20:00:00,0.67073,0.67077,0.67072,0.67073,90400001.0
2006-12-14 20:01:00,0.67072,0.67077,0.67069,0.67077,229199998.0
2006-12-14 20:02:00,0.67077,0.67077,0.67067,0.67067,125800002.0
2006-12-14 20:03:00,0.67075,0.67075,0.67068,0.6707,133700003.0
2006-12-14 20:04:00,0.6707,0.67072,0.67066,0.67066,117799999.0
2006-12-14 20:05:00,0.67066,0.67072,0.67066,0.67071,106800002.0
2006-12-14 20:06:00,0.67067,0.67073,0.67067,0.67073,108900002.0
2006-12-14 20:07:00,0.67073,0.67073,0.67068,0.6707,188699997.0
2006-12-14 20:08:00,0.6707,0.67071,0.67066,0.6707,490600005.0
2006-12-14 20:09:00,0.67066,0.6707,0.67061,0.6707,98500001.0
2006-12-14 20:10:00,0.67067,0.67067,0.67059,0.67063,189200004.0
2006-12-14 20:11:00,0.67063,0.67068,0.67061,0.67068,287899996.0
2006-12-14 20:12:00,0.67069,0.67069,0.67057,0.67068,763700002.0
2006-12-14 20:13:00,0.67068,0.6707,0.67063,0.67068,442999997.0
2006-12-14 20:14:00,0.6707,0.6707,0.67067,0.67068,357700003.0
2006-12-14 20:15:00,0.6707,0.6707,0.67062,0.67066,738400007.0
2006-12-14 20:16:00,0.67066,0.67068,0.6706,0.67068,389199996.0
2006-12-14 20:17:00,0.67066,0.67068,0.67063,0.67067,110199998.0
2006-12-14 20:18:00,0.67069,0.67069,0.67062,0.67062,355500000.0
2006-12-14 20:19:00,0.67063,0.67065,0.6706,0.6706,401600000.0
2006-12-14 20:20:00,0.67063,0.67068,0.67059,0.67059,498099993.0
2006-12-14 20:21:00,0.67059,0.67063,0.67055,0.67061,193700002.0
2006-12-14 20:22:00,0.67063,0.67065,0.6706,0.67065,116099999.0
2006-12-14 20:23:00,0.67063,0.67067,0.6706,0.67065,503799998.0
2006-12-14 20:24:00,0.67051,0.67058,0.6705,0.67053,438499995.0
2006-12-14 20:25:00,0.67054,0.67061,0.67051,0.6706,557900007.0
2006-12-14 20:26:00,0.6706,0.67067,0.67058,0.67065,865199993.0
2006-12-14 20:27:00,0.67066,0.67072,0.67066,0.6707,419100004.0
2006-12-14 20:28:00,0.67071,0.67071,0.6706,0.6706,567799999.0
2006-12-14 20:29:00,0.67064,0.67064,0.67052,0.6706,772699995.0
2006-12-14 20:30:00,0.67061,0.67067,0.67055,0.67057,1540100001.0
2006-12-14 20:31:00,0.67058,0.67066,0.67053,0.67055,903899999.0
2006-12-14 20:32:00,0.67058,0.67063,0.67055,0.6706,1595399988.0
2006-12-14 20:33:00,0.6706,0.67061,0.67058,0.6706,339899995.0
2006-12-14 20:34:00,0.67057,0.6706,0.67053,0.67057,438299998.0
2006-12-14 20:35:00,0.6706,0.6706,0.6705,0.67051,271599998.0
2006-12-14 20:36:00,0.67053,0.67057,0.67052,0.67057,239399994.0
2006-12-14 20:37:00,0.67057,0.67061,0.67055,0.67057,670599996.0
2006-12-14 20:38:00,0.67053,0.67063,0.67047,0.67047,752099998.0
2006-12-14 20:39:00,0.67043,0.67047,0.67036,0.67043,698200005.0
2006-12-14 20:40:00,0.67044,0.67048,0.6704,0.67044,401800001.0
2006-12-14 20:41:00,0.67039,0.67046,0.67036,0.67037,306299996.0
2006-12-14 20:42:00,0.67038,0.67043,0.67038,0.67043,136299999.0
2006-12-14 20:43:00,0.6704,0.67044,0.67034,0.6704,641600001.0
2006-12-14 20:44:00,0.67041,0.67043,0.67038,0.67043,1148999999.0
2006-12-14 20:45:00,0.67043,0.67043,0.67036,0.67037,451300004.0
2006-12-14 20:46:00,0.67045,0.6705,0.67044,0.67046,209699999.0
2006-12-14 20:47:00,0.67045,0.6705,0.67041,0.67047,444599997.0
2006-12-14 20:48:00,0.67045,0.67051,0.67043,0.67045,670100002.0
2006-12-14 20:49:00,0.67047,0.6705,0.67043,0.6705,230000005.0
2006-12-14 20:50:00,0.67049,0.67049,0.67034,0.67043,1255400000.0
2006-12-14 20:51:00,0.6704,0.67045,0.6704,0.67042,602300006.0
2006-12-14 20:52:00,0.67045,0.67047,0.6704,0.67042,669899998.0
2006-12-14 20:53:00,0.67045,0.67047,0.6704,0.67042,903300007.0
2006-12-14 20:54:00,0.67043,0.67044,0.67033,0.67044,759300005.0
2006-12-14 20:55:00,0.67043,0.67043,0.67036,0.67038,366299998.0
2006-12-14 20:56:00,0.67043,0.67046,0.67034,0.6704,1091400001.0
2006-12-14 20:57:00,0.67037,0.6705,0.67037,0.67045,1114200004.0
2006-12-14 20:58:00,0.67045,0.67054,0.67045,0.67054,804699998.0
2006-12-14 20:59:00,0.67055,0.67063,0.6705,0.67051,1755899988.0
2006-12-14 21:00:00,0.67054,0.67064,0.67053,0.67055,1361299996.0
2006-12-14 21:01:00,0.67056,0.67061,0.67052,0.6706,1266899999.0
2006-12-14 21:02:00,0.6706,0.6706,0.6705,0.67055,431800000.0
2006-12-14 21:03:00,0.67057,0.67064,0.67053,0.67062,651200011.0
2006-12-14 21:04:00,0.67062,0.67062,0.67057,0.67058,568500004.0
2006-12-14 21:05:00,0.67055,0.67062,0.67054,0.67061,608700002.0
2006-12-14 21:06:00,0.6706,0.67063,0.67057,0.6706,543300005.0
2006-12-14 21:07:00,0.6706,0.67069,0.6706,0.67067,223999998.0
2006-12-14 21:08:00,0.67067,0.67076,0.67067,0.67068,102000000.0
2006-12-14 21:09:00,0.67073,0.67073,0.67062,0.67062,503900000.0
2006-12-14 21:10:00,0.6706,0.67066,0.67059,0.67061,257200007.0
2006-12-14 21:11:00,0.6706,0.67064,0.6706,0.6706,196100000.0
2006-12-14 21:12:00,0.67059,0.67063,0.67059,0.6706,35000001.0
2006-12-14 21:13:00,0.67061,0.67071,0.67061,0.67067,411499997.0
2006-12-14 21:14:00,0.6707,0.67072,0.67065,0.67068,576000007.0
2006-12-14 21:15:00,0.67067,0.6707,0.67059,0.67065,238999996.0
2006-12-14 21:16:00,0.67063,0.67074,0.67058,0.67074,459100002.0
2006-12-14 21:17:00,0.67073,0.67074,0.67067,0.67073,285400003.0
2006-12-14 21:18:00,0.67069,0.6707,0.6706,0.67062,156699999.0
2006-12-14 21:19:00,0.67067,0.67067,0.6706,0.6706,345899997.0
2006-12-14 21:20:00,0.67066,0.67072,0.67064,0.67067,1127699996.0
2006-12-14 21:21:00,0.67068,0.67068,0.67059,0.6706,421400003.0
2006-12-14 21:22:00,0.67065,0.67066,0.67058,0.67066,894799991.0
2006-12-14 21:23:00,0.67065,0.67065,0.67062,0.67062,57399999.0
2006-12-14 21:24:00,0.67063,0.67063,0.67055,0.67055,236600000.0
2006-12-14 21:25:00,0.67057,0.67063,0.67056,0.6706,243999994.0
2006-12-14 21:26:00,0.67064,0.67071,0.67064,0.67064,94299998.0
2006-12-14 21:27:00,0.67065,0.67068,0.67063,0.67065,154700003.0
2006-12-14 21:28:00,0.67065,0.67068,0.67062,0.67064,298600001.0
2006-12-14 21:29:00,0.67065,0.67068,0.67065,0.67065,68899998.0
2006-12-14 21:30:00,0.67063,0.6707,0.67063,0.67068,101399997.0
2006-12-14 21:31:00,0.67068,0.67068,0.67058,0.67059,299400000.0
2006-12-14 21:32:00,0.67058,0.67067,0.67058,0.67064,596199999.0
2006-12-14 21:33:00,0.67067,0.67073,0.67065,0.67067,470399997.0
2006-12-14 21:34:00,0.67067,0.6707,0.67063,0.67066,438199999.0
2006-12-14 21:35:00,0.67069,0.67069,0.67061,0.67067,330000000.0
2006-12-14 21:36:00,0.67068,0.6707,0.67065,0.67065,113400001.0
2006-12-14 21:37:00,0.67068,0.6707,0.67064,0.6707,211299999.0
2006-12-14 21:38:00,0.67067,0.67072,0.67063,0.6707,120599999.0
2006-12-14 21:39:00,0.67063,0.67072,0.67063,0.67069,197099999.0
2006-12-14 21:40:00,0.67062,0.67073,0.67062,0.67063,144100002.0
2006-12-14 21:41:00,0.67062,0.67066,0.67059,0.67066,101300003.0
2006-12-14 21:42:00,0.67065,0.67065,0.67059,0.67061,122199998.0
2006-12-14 21:43:00,0.67054,0.67058,0.67034,0.67043,422300000.0
2006-12-14 21:44:00,0.6704,0.67042,0.67032,0.67032,453699997.0
2006-12-14 21:45:00,0.67036,0.67043,0.67036,0.67043,77299999.0
2006-12-14 21:46:00,0.6704,0.6704,0.67037,0.67037,592400003.0
2006-12-14 21:47:00,0.67034,0.6704,0.67032,0.67032,268500000.0
2006-12-14 21:48:00,0.67033,0.67038,0.67033,0.67033,205899995.0
2006-12-14 21:49:00,0.67039,0.67045,0.67035,0.67043,195700000.0
2006-12-14 21:50:00,0.67039,0.67043,0.67034,0.67043,125199999.0
2006-12-14 21:51:00,0.67043,0.67043,0.67037,0.67042,193099998.0
2006-12-14 21:52:00,0.67041,0.67052,0.67041,0.67048,94100001.0
2006-12-14 21:53:00,0.67052,0.67052,0.67045,0.6705,97399998.0
2006-12-14 21:54:00,0.67053,0.67062,0.67049,0.67056,298300003.0
2006-12-14 21:55:00,0.67056,0.67056,0.6705,0.6705,148699999.0
2006-12-14 21:56:00,0.67052,0.6706,0.67051,0.67055,205600004.0
2006-12-14 21:57:00,0.67056,0.67058,0.67049,0.67055,267199999.0
2006-12-14 21:58:00,0.67061,0.67071,0.67061,0.6707,122799998.0
2006-12-14 21:59:00,0.67068,0.6707,0.67058,0.67067,372899999.0
2006-12-14 22:00:00,0.67062,0.67065,0.67056,0.67063,211000002.0
2006-12-14 22:01:00,0.67065,0.67071,0.67062,0.6707,383800005.0
2006-12-14 22:02:00,0.67069,0.67072,0.67062,0.67065,485699991.0
2006-12-14 22:03:00,0.67065,0.67068,0.67063,0.67064,350799998.0
2006-12-14 22:04:00,0.67063,0.67069,0.67059,0.67067,351200002.0
2006-12-14 22:05:00,0.67065,0.67068,0.67061,0.67063,129200000.0
2006-12-14 22:06:00,0.67063,0.67065,0.67058,0.67063,182199998.0
2006-12-14 22:07:00,0.67059,0.67065,0.67059,0.67065,149800000.0
2006-12-14 22:08:00,0.67062,0.67065,0.67057,0.6706,257099996.0
2006-12-14 22:09:00,0.67062,0.67072,0.6706,0.67072,129400000.0
2006-12-14 22:10:00,0.67069,0.67074,0.67065,0.67068,117299998.0
2006-12-14 22:11:00,0.67069,0.67069,0.67062,0.67062,95500000.0
2006-12-14 22:12:00,0.67063,0.67065,0.67058,0.67063,389200000.0
2006-12-14 22:13:00,0.67063,0.67066,0.67063,0.67066,71600001.0
2006-12-14 22:14:00,0.67065,0.67065,0.6706,0.67064,144499999.0
2006-12-14 22:15:00,0.67063,0.67063,0.67046,0.67048,683699998.0
2006-12-14 22:16:00,0.67049,0.6706,0.67049,0.6706,808899997.0
2006-12-14 22:17:00,0.67063,0.67063,0.67062,0.67062,15100000.0
2006-12-14 22:18:00,0.67061,0.67063,0.67058,0.6706,109500003.0
2006-12-14 22:19:00,0.67063,0.67063,0.67053,0.67057,143799997.0
2006-12-14 22:20:00,0.6705,0.67055,0.67048,0.67053,119300000.0
2006-12-14 22:21:00,0.67051,0.67051,0.67045,0.67045,454800004.0
2006-12-14 22:22:00,0.67051,0.67051,0.67046,0.67046,575100002.0
2006-12-14 22:23:00,0.67043,0.67057,0.67043,0.67046,434100000.0
2006-12-14 22:24:00,0.6705,0.67057,0.67046,0.67052,198900000.0
2006-12-14 22:25:00,0.67051,0.67064,0.67051,0.67057,435300008.0
2006-12-14 22:26:00,0.67053,0.6706,0.67048,0.67056,423099999.0
2006-12-14 22:27:00,0.67058,0.6706,0.67054,0.67054,24800000.0
2006-12-14 22:28:00,0.67054,0.6706,0.67052,0.67052,183499996.0
2006-12-14 22:29:00,0.67053,0.67053,0.6704,0.6704,399399997.0
2006-12-14 22:30:00,0.67043,0.67045,0.67042,0.67042,82100002.0
2006-12-14 22:31:00,0.67043,0.67043,0.6704,0.6704,101500002.0
2006-12-14 22:32:00,0.67038,0.67038,0.67013,0.67028,157900001.0
2006-12-14 22:33:00,0.67031,0.67034,0.67023,0.67025,199500000.0
2006-12-14 22:34:00,0.67025,0.67031,0.67025,0.6703,310600006.0
2006-12-14 22:35:00,0.6703,0.67032,0.67022,0.67032,239399995.0
2006-12-14 22:36:00,0.67034,0.67035,0.6703,0.67032,173900002.0
2006-12-14 22:37:00,0.67032,0.67036,0.6703,0.6703,327599996.0
2006-12-14 22:38:00,0.67031,0.67034,0.67029,0.67034,87000001.0
2006-12-14 22:39:00,0.67032,0.67033,0.6703,0.67032,402400005.0
2006-12-14 22:40:00,0.6703,0.67031,0.67027,0.6703,344599999.0
2006-12-14 22:41:00,0.6703,0.67035,0.6703,0.67035,194299996.0
2006-12-14 22:42:00,0.67029,0.67039,0.67029,0.67033,332199996.0
2006-12-14 22:43:00,0.67037,0.67037,0.67031,0.67035,263599995.0
2006-12-14 22:44:00,0.67035,0.67035,0.67032,0.67035,101400001.0
2006-12-14 22:45:00,0.67038,0.67038,0.67032,0.67035,246199995.0
2006-12-14 22:46:00,0.67034,0.67034,0.6703,0.6703,116700000.0
2006-12-14 22:47:00,0.67035,0.67039,0.6703,0.6703,100299999.0
2006-12-14 22:48:00,0.6703,0.67037,0.67029,0.67029,216000002.0
2006-12-14 22:49:00,0.67036,0.67036,0.67026,0.67029,145900000.0
2006-12-14 22:50:00,0.67035,0.67037,0.67032,0.67032,63899998.0
2006-12-14 22:51:00,0.67033,0.67033,0.6703,0.67033,49699999.0
2006-12-14 22:52:00,0.6703,0.6703,0.67024,0.67024,98999997.0
2006-12-14 22:53:00,0.67025,0.67034,0.67025,0.67031,99500000.0
2006-12-14 22:54:00,0.67033,0.67038,0.67033,0.67033,187699999.0
2006-12-14 22:55:00,0.67031,0.67031,0.67027,0.67027,115600001.0
2006-12-14 22:56:00,0.67027,0.67028,0.67025,0.67025,111799998.0
2006-12-14 22:57:00,0.6702,0.67025,0.67016,0.67025,173599999.0
2006-12-14 22:58:00,0.67026,0.67026,0.67016,0.6702,239299998.0
2006-12-14 22:59:00,0.67022,0.67031,0.67015,0.67015,237799998.0
2006-12-14 23:00:00,0.67005,0.67047,0.67005,0.67027,197900001.0
2006-12-14 23:01:00,0.6702,0.67024,0.67015,0.67015,79000000.0
2006-12-14 23:02:00,0.67011,0.67022,0.67011,0.67021,114000000.0
2006-12-14 23:03:00,0.67023,0.67024,0.67018,0.67024,183500002.0
2006-12-14 23:04:00,0.67024,0.67031,0.6702,0.6702,85499998.0
2006-12-14 23:05:00,0.67018,0.67021,0.67018,0.6702,119700000.0
2006-12-14 23:06:00,0.6702,0.67026,0.67019,0.6702,55499999.0
2006-12-14 23:07:00,0.67019,0.67023,0.67019,0.67023,40800001.0
2006-12-14 23:08:00,0.67017,0.67024,0.67017,0.67022,79800000.0
2006-12-14 23:09:00,0.67022,0.67022,0.67012,0.6702,269100000.0
2006-12-14 23:10:00,0.6702,0.67023,0.67015,0.67017,157500000.0
2006-12-14 23:11:00,0.67014,0.67014,0.66997,0.66998,137400001.0
2006-12-14 23:12:00,0.66999,0.67015,0.66998,0.67015,208900002.0
2006-12-14 23:13:00,0.67009,0.67013,0.67008,0.67013,96300000.0
2006-12-14 23:14:00,0.67011,0.67012,0.67004,0.6701,107100001.0
2006-12-14 23:15:00,0.67013,0.67017,0.67012,0.67015,44300000.0
2006-12-14 23:16:00,0.67017,0.6702,0.67012,0.67014,202000004.0
2006-12-14 23:17:00,0.67019,0.67026,0.67015,0.67026,133299998.0
2006-12-14 23:18:00,0.67023,0.67027,0.67015,0.67015,88500002.0
2006-12-14 23:19:00,0.67011,0.67012,0.67008,0.67012,184300000.0
2006-12-14 23:20:00,0.67013,0.67015,0.67013,0.67015,56700000.0
2006-12-14 23:21:00,0.67013,0.67013,0.67013,0.67013,7200000.0
2006-12-14 23:22:00,0.67011,0.67015,0.67011,0.67015,55899998.0
2006-12-14 23:23:00,0.67013,0.67019,0.67009,0.67009,187600004.0
2006-12-14 23:24:00,0.67015,0.67015,0.67011,0.67011,70099998.0
2006-12-14 23:25:00,0.67011,0.67014,0.67008,0.67014,126300003.0
2006-12-14 23:26:00,0.67012,0.67013,0.6701,0.67011,149700002.0
2006-12-14 23:27:00,0.67009,0.6701,0.67009,0.6701,31900000.0
2006-12-14 23:28:00,0.67022,0.67022,0.67013,0.67013,241000002.0
2006-12-14 23:29:00,0.67001,0.67032,0.67001,0.67004,82199999.0
2006-12-14 23:30:00,0.67016,0.67019,0.67012,0.67014,186000001.0
2006-12-14 23:31:00,0.67017,0.67025,0.67016,0.67017,96800003.0
2006-12-14 23:32:00,0.67019,0.67025,0.67019,0.67025,120400003.0
2006-12-14 23:33:00,0.67027,0.67027,0.67016,0.6702,217699999.0
2006-12-14 23:34:00,0.67021,0.67021,0.67009,0.6701,145099995.0
2006-12-14 23:35:00,0.67012,0.67012,0.67001,0.67012,48100000.0
2006-12-14 23:36:00,0.67011,0.67019,0.67009,0.67012,152599998.0
2006-12-14 23:37:00,0.67021,0.67021,0.67009,0.67017,133100000.0
2006-12-14 23:38:00,0.67011,0.67019,0.67011,0.67019,185600003.0
2006-12-14 23:39:00,0.6702,0.6702,0.67015,0.67015,223599998.0
2006-12-14 23:40:00,0.67014,0.67024,0.6701,0.67024,98400002.0
2006-12-14 23:41:00,0.67027,0.67031,0.67024,0.67027,131000000.0
2006-12-14 23:42:00,0.67021,0.67024,0.6702,0.6702,117899998.0
2006-12-14 23:43:00,0.67027,0.67027,0.67023,0.67024,114099998.0
2006-12-14 23:44:00,0.67023,0.67026,0.67021,0.67026,79800000.0
2006-12-14 23:45:00,0.67024,0.67024,0.67022,0.67022,38299998.0
2006-12-14 23:46:00,0.67021,0.67024,0.6702,0.67023,81600001.0
2006-12-14 23:47:00,0.67025,0.67025,0.67023,0.67023,63000000.0
2006-12-14 23:48:00,0.67025,0.67026,0.67018,0.67018,24500000.0
2006-12-14 23:49:00,0.67027,0.67028,0.67021,0.67028,200100001.0
2006-12-14 23:50:00,0.67023,0.67027,0.67022,0.67027,117299999.0
2006-12-14 23:51:00,0.67027,0.67027,0.67024,0.67024,171700002.0
2006-12-14 23:52:00,0.67027,0.6703,0.67022,0.6703,162399998.0
2006-12-14 23:53:00,0.67027,0.67029,0.67024,0.67027,181800001.0
2006-12-14 23:54:00,0.67033,0.67033,0.67025,0.67025,225299999.0
2006-12-14 23:55:00,0.67027,0.67029,0.67022,0.67029,159200003.0
2006-12-14 23:56:00,0.67025,0.67031,0.67025,0.67031,118199999.0
2006-12-14 23:57:00,0.67034,0.67034,0.67028,0.6703,195500003.0
2006-12-14 23:58:00,0.67031,0.67035,0.67004,0.6703,200199996.0
2006-12-14 23:59:00,0.6703,0.6703,0.67025,0.67027,69199999.0
2006-12-15 00:00:00,0.67018,0.67018,0.67001,0.67011,202700003.0
2006-12-15 00:01:00,0.67022,0.67028,0.67021,0.67028,197100001.0
2006-12-15 00:02:00,0.67022,0.67022,0.67018,0.67018,29500001.0
2006-12-15 00:03:00,0.67023,0.67027,0.67023,0.67027,65600000.0
2006-12-15 00:04:00,0.67027,0.67039,0.67027,0.67039,234399994.0
2006-12-15 00:05:00,0.67039,0.67042,0.67037,0.67041,187199996.0
2006-12-15 00:06:00,0.67036,0.67043,0.67027,0.67042,157700001.0
2006-12-15 00:07:00,0.67041,0.67045,0.67033,0.67042,159499993.0
2006-12-15 00:08:00,0.67046,0.6705,0.67043,0.67043,103599999.0
2006-12-15 00:09:00,0.67044,0.67053,0.67041,0.67053,150300000.0
2006-12-15 00:10:00,0.67054,0.6706,0.67054,0.67055,161600001.0
2006-12-15 00:11:00,0.67059,0.67062,0.67053,0.67057,218800002.0
2006-12-15 00:12:00,0.67051,0.67051,0.67049,0.67049,27200000.0
2006-12-15 00:13:00,0.67045,0.67045,0.67042,0.67042,63000001.0
2006-12-15 00:14:00,0.67037,0.67041,0.67036,0.67041,95000000.0
2006-12-15 00:15:00,0.6704,0.67043,0.67037,0.67043,140000000.0
2006-12-15 00:16:00,0.67042,0.67042,0.67036,0.67036,120500001.0
2006-12-15 00:17:00,0.67041,0.6705,0.67039,0.67039,195899998.0
2006-12-15 00:18:00,0.67039,0.67046,0.67039,0.67041,80300000.0
2006-12-15 00:19:00,0.6704,0.67043,0.67038,0.67038,179200000.0
2006-12-15 00:20:00,0.67036,0.67038,0.67036,0.67037,56999998.0
2006-12-15 00:21:00,0.67042,0.67044,0.67037,0.6704,195200002.0
2006-12-15 00:22:00,0.67043,0.67056,0.67043,0.67056,163800004.0
2006-12-15 00:23:00,0.67053,0.67053,0.67046,0.67046,37400000.0
2006-12-15 00:24:00,0.67047,0.6705,0.67046,0.6705,183599999.0
2006-12-15 00:25:00,0.67049,0.67049,0.67042,0.67042,67699998.0
2006-12-15 00:26:00,0.67041,0.67042,0.67031,0.67042,173700001.0
2006-12-15 00:27:00,0.67046,0.67046,0.67033,0.67042,188599999.0
2006-12-15 00:28:00,0.67044,0.6705,0.67042,0.67046,111900002.0
2006-12-15 00:29:00,0.67042,0.67045,0.67039,0.67042,113299999.0
2006-12-15 00:30:00,0.67049,0.67049,0.67041,0.67043,87200002.0
2006-12-15 00:31:00,0.67043,0.67045,0.67043,0.67045,47000000.0
2006-12-15 00:32:00,0.67045,0.67045,0.67038,0.67043,91099999.0
2006-12-15 00:33:00,0.67037,0.67045,0.67037,0.67045,281799997.0
2006-12-15 00:34:00,0.67036,0.67048,0.67036,0.67048,160399999.0
2006-12-15 00:35:00,0.67045,0.67052,0.67045,0.67052,197499998.0
2006-12-15 00:36:00,0.67049,0.67055,0.67045,0.67045,96300001.0
2006-12-15 00:37:00,0.67043,0.6705,0.67043,0.6705,157800001.0
2006-12-15 00:38:00,0.67046,0.67051,0.67045,0.67045,120099999.0
2006-12-15 00:39:00,0.67042,0.67048,0.67039,0.67046,167400000.0
2006-12-15 00:40:00,0.6705,0.6705,0.67043,0.67045,105399998.0
2006-12-15 00:41:00,0.67046,0.67052,0.67044,0.6705,232899997.0
2006-12-15 00:42:00,0.67047,0.67051,0.67047,0.67047,126900002.0
2006-12-15 00:43:00,0.67045,0.67053,0.67043,0.67049,162199997.0
2006-12-15 00:44:00,0.67055,0.67055,0.6704,0.67041,221799998.0
2006-12-15 00:45:00,0.67043,0.67045,0.67038,0.67043,125400000.0
2006-12-15 00:46:00,0.67045,0.67046,0.67039,0.67039,184200002.0
2006-12-15 00:47:00,0.67037,0.6704,0.67032,0.6704,277700001.0
2006-12-15 00:48:00,0.67037,0.67038,0.67034,0.67034,191399997.0
2006-12-15 00:49:00,0.67038,0.6704,0.67032,0.67032,131400000.0
2006-12-15 00:50:00,0.67037,0.67039,0.67034,0.67034,118000000.0
2006-12-15 00:51:00,0.67042,0.67042,0.6703,0.67037,87100001.0
2006-12-15 00:52:00,0.67036,0.67041,0.67032,0.67038,162699998.0
2006-12-15 00:53:00,0.67039,0.6704,0.67035,0.67038,151700001.0
2006-12-15 00:54:00,0.67037,0.67037,0.6703,0.67031,83700003.0
2006-12-15 00:55:00,0.67033,0.67033,0.67028,0.67028,159700002.0
2006-12-15 00:56:00,0.67025,0.67035,0.67025,0.67034,58700001.0
2006-12-15 00:57:00,0.67037,0.67044,0.67037,0.67043,90000000.0
2006-12-15 00:58:00,0.67043,0.67043,0.67038,0.67043,95000000.0
2006-12-15 00:59:00,0.67043,0.67043,0.67039,0.67039,8800000.0
2006-12-15 01:00:00,0.67037,0.67044,0.67036,0.67037,183900001.0
2006-12-15 01:01:00,0.67037,0.67043,0.67037,0.67043,13600000.0
2006-12-15 01:02:00,0.67038,0.67038,0.67037,0.67037,13500000.0
2006-12-15 01:03:00,0.67038,0.67043,0.67037,0.67037,272099999.0
2006-12-15 01:04:00,0.67038,0.67048,0.67038,0.67048,91799997.0
2006-12-15 01:05:00,0.67048,0.6705,0.67045,0.6705,101400003.0
2006-12-15 01:06:00,0.6705,0.6705,0.67047,0.6705,106099999.0
2006-12-15 01:07:00,0.67043,0.67049,0.67038,0.67038,186499997.0
2006-12-15 01:08:00,0.6704,0.67052,0.6704,0.67051,139500001.0
2006-12-15 01:09:00,0.67053,0.67053,0.67045,0.67048,128600001.0
2006-12-15 01:10:00,0.67048,0.67048,0.67039,0.6704,248700003.0
2006-12-15 01:11:00,0.67043,0.67052,0.67043,0.6705,102200000.0
2006-12-15 01:12:00,0.67047,0.67049,0.67041,0.67044,194199998.0
2006-12-15 01:13:00,0.67044,0.67053,0.67044,0.67053,109400002.0
2006-12-15 01:14:00,0.67053,0.67053,0.67036,0.6705,124999999.0
2006-12-15 01:15:00,0.6705,0.67055,0.6705,0.6705,61799998.0
2006-12-15 01:16:00,0.67049,0.67051,0.67048,0.6705,100699996.0
2006-12-15 01:17:00,0.67051,0.67051,0.67039,0.67045,93900001.0
2006-12-15 01:18:00,0.67047,0.67053,0.67043,0.67046,147200002.0
2006-12-15 01:19:00,0.67051,0.67056,0.67049,0.67051,66100000.0
2006-12-15 01:20:00,0.67049,0.67049,0.67041,0.67045,255299995.0
2006-12-15 01:21:00,0.67045,0.67053,0.67045,0.67053,59899999.0
2006-12-15 01:22:00,0.67053,0.67054,0.67047,0.67054,112400000.0
2006-12-15 01:23:00,0.67052,0.67052,0.67045,0.67045,24700001.0
2006-12-15 01:24:00,0.67046,0.67054,0.67038,0.67054,161399996.0
2006-12-15 01:25:00,0.67052,0.67063,0.67052,0.67052,77699998.0
2006-12-15 01:26:00,0.67052,0.67055,0.67052,0.67054,50100000.0
2006-12-15 01:27:00,0.67056,0.67056,0.67047,0.67048,45100002.0
2006-12-15 01:28:00,0.67055,0.67055,0.67048,0.67048,168900000.0
2006-12-15 01:29:00,0.67055,0.67055,0.6705,0.67054,106699997.0
2006-12-15 01:30:00,0.67042,0.67051,0.67042,0.67044,149000000.0
2006-12-15 01:31:00,0.67044,0.67052,0.67044,0.6705,110400002.0
2006-12-15 01:32:00,0.6705,0.67058,0.6705,0.67055,73200002.0
2006-12-15 01:33:00,0.67056,0.67058,0.67053,0.67054,121799998.0
2006-12-15 01:34:00,0.67052,0.67052,0.67045,0.67045,164699996.0
2006-12-15 01:35:00,0.67051,0.67051,0.67045,0.67045,144799999.0
2006-12-15 01:36:00,0.6705,0.67057,0.6705,0.67055,64500002.0
2006-12-15 01:37:00,0.6706,0.6706,0.67057,0.6706,96300000.0
2006-12-15 01:38:00,0.67057,0.67063,0.67052,0.67057,191199999.0
2006-12-15 01:39:00,0.6706,0.67062,0.67055,0.67062,105699999.0
2006-12-15 01:40:00,0.67058,0.67062,0.67054,0.67054,109399999.0
2006-12-15 01:41:00,0.67053,0.67058,0.67053,0.67053,191299998.0
2006-12-15 01:42:00,0.67056,0.67058,0.67051,0.67055,39700000.0
2006-12-15 01:43:00,0.67058,0.67058,0.67055,0.67055,2400000.0
2006-12-15 01:44:00,0.67047,0.67051,0.67046,0.67047,151700003.0
2006-12-15 01:45:00,0.67052,0.67055,0.67049,0.67052,149500000.0
2006-12-15 01:46:00,0.67048,0.67054,0.67047,0.67047,92000001.0
2006-12-15 01:47:00,0.6705,0.67053,0.67049,0.67052,155500001.0
2006-12-15 01:48:00,0.67051,0.67062,0.67051,0.67062,121000000.0
2006-12-15 01:49:00,0.67058,0.67058,0.6705,0.67053,89499997.0
2006-12-15 01:50:00,0.67058,0.67058,0.67047,0.67053,186399997.0
2006-12-15 01:51:00,0.67053,0.6706,0.67047,0.6705,127799999.0
2006-12-15 01:52:00,0.67048,0.6705,0.67044,0.67047,180000000.0
2006-12-15 01:53:00,0.67044,0.67048,0.67043,0.67043,156300001.0
2006-12-15 01:54:00,0.67036,0.6704,0.67023,0.6704,121399997.0
2006-12-15 01:55:00,0.6704,0.67044,0.67037,0.67042,287000001.0
2006-12-15 01:56:00,0.67037,0.67043,0.67036,0.67042,179400003.0
2006-12-15 01:57:00,0.6704,0.6704,0.67036,0.6704,89599999.0
2006-12-15 01:58:00,0.67038,0.67039,0.67033,0.67033,123499998.0
2006-12-15 01:59:00,0.67031,0.67032,0.67024,0.67024,97599998.0
2006-12-15 02:00:00,0.67016,0.67027,0.67014,0.67019,103100002.0
2006-12-15 02:01:00,0.67026,0.67033,0.67017,0.67033,260299999.0
2006-12-15 02:02:00,0.67033,0.67043,0.67033,0.67043,156499999.0
2006-12-15 02:03:00,0.67037,0.67037,0.67035,0.67035,33400001.0
2006-12-15 02:04:00,0.67035,0.67038,0.67025,0.67038,78400001.0
2006-12-15 02:05:00,0.67042,0.67042,0.67036,0.6704,155599994.0
2006-12-15 02:06:00,0.67035,0.67038,0.67029,0.6703,177700000.0
2006-12-15 02:07:00,0.67034,0.67035,0.67028,0.67031,181100001.0
2006-12-15 02:08:00,0.67027,0.67027,0.67018,0.67023,132600002.0
2006-12-15 02:09:00,0.67031,0.67031,0.67026,0.67027,70300001.0
2006-12-15 02:10:00,0.67029,0.67032,0.67027,0.6703,151999995.0
2006-12-15 02:11:00,0.67034,0.67037,0.67033,0.67033,80399997.0
2006-12-15 02:12:00,0.6702,0.6702,0.6701,0.6701,87100000.0
2006-12-15 02:13:00,0.67025,0.67025,0.67012,0.67017,193599997.0
2006-12-15 02:14:00,0.67022,0.67025,0.6702,0.6702,43000000.0
2006-12-15 02:15:00,0.67018,0.67022,0.67016,0.67016,211799997.0
2006-12-15 02:16:00,0.67025,0.67028,0.67021,0.67026,98599998.0
2006-12-15 02:17:00,0.67023,0.67023,0.67016,0.67018,144000002.0
2006-12-15 02:18:00,0.67019,0.67021,0.67019,0.67021,64500001.0
2006-12-15 02:19:00,0.67025,0.67025,0.6702,0.67021,142900003.0
2006-12-15 02:20:00,0.67019,0.67025,0.67019,0.67024,170899997.0
2006-12-15 02:21:00,0.67023,0.67026,0.67015,0.67024,213200000.0
2006-12-15 02:22:00,0.67018,0.6702,0.67015,0.6702,122099997.0
2006-12-15 02:23:00,0.67019,0.67021,0.67013,0.67021,122100001.0
2006-12-15 02:24:00,0.67018,0.67018,0.67007,0.6701,125100000.0
2006-12-15 02:25:00,0.67017,0.67023,0.67017,0.67023,125899997.0
2006-12-15 02:26:00,0.67024,0.67031,0.6702,0.67031,170100000.0
2006-12-15 02:27:00,0.67028,0.67036,0.67027,0.67027,213599997.0
2006-12-15 02:28:00,0.67029,0.67035,0.67029,0.67029,145900000.0
2006-12-15 02:29:00,0.67032,0.67037,0.67027,0.67037,109300000.0
2006-12-15 02:30:00,0.67035,0.67042,0.67032,0.67042,170699998.0
2006-12-15 02:31:00,0.67032,0.67035,0.67026,0.6703,162200002.0
2006-12-15 02:32:00,0.67034,0.67042,0.67031,0.67042,112900001.0
2006-12-15 02:33:00,0.67041,0.67041,0.67031,0.67038,213899998.0
2006-12-15 02:34:00,0.67035,0.6704,0.6703,0.67031,220100000.0
2006-12-15 02:35:00,0.67038,0.67042,0.67038,0.67042,69499999.0
2006-12-15 02:36:00,0.67043,0.67044,0.67039,0.67043,166400001.0
2006-12-15 02:37:00,0.6704,0.6704,0.67031,0.67036,172100000.0
2006-12-15 02:38:00,0.67036,0.67041,0.67034,0.67041,120999999.0
2006-12-15 02:39:00,0.67035,0.67044,0.67035,0.6704,194999995.0
2006-12-15 02:40:00,0.67043,0.67044,0.67038,0.67044,152500005.0
2006-12-15 02:41:00,0.67039,0.67041,0.6703,0.67035,144299996.0
2006-12-15 02:42:00,0.67031,0.67039,0.67031,0.67033,102500000.0
2006-12-15 02:43:00,0.67034,0.67037,0.67027,0.67029,248299999.0
2006-12-15 02:44:00,0.67036,0.67037,0.67032,0.67032,141300000.0
2006-12-15 02:45:00,0.67027,0.67035,0.67027,0.67035,74999999.0
2006-12-15 02:46:00,0.67035,0.67043,0.67035,0.67038,107400002.0
2006-12-15 02:47:00,0.67041,0.67042,0.67035,0.67035,92699998.0
2006-12-15 02:48:00,0.67039,0.6704,0.67035,0.67037,92200001.0
2006-12-15 02:49:00,0.67037,0.67037,0.67035,0.67037,47399999.0
2006-12-15 02:50:00,0.67037,0.67041,0.67034,0.67037,174399996.0
2006-12-15 02:51:00,0.67036,0.67038,0.67031,0.67036,141000000.0
2006-12-15 02:52:00,0.67032,0.6704,0.67032,0.67037,223400004.0
2006-12-15 02:53:00,0.67038,0.67038,0.67035,0.67037,133199998.0
2006-12-15 02:54:00,0.67034,0.67045,0.6703,0.67038,127300001.0
2006-12-15 02:55:00,0.67044,0.67049,0.67038,0.67048,106800000.0
2006-12-15 02:56:00,0.67048,0.67049,0.67038,0.67039,98800001.0
2006-12-15 02:57:00,0.67034,0.67039,0.67033,0.67034,106300001.0
2006-12-15 02:58:00,0.67033,0.67041,0.67033,0.67034,173699999.0
2006-12-15 02:59:00,0.67036,0.6704,0.67029,0.6704,64200001.0
2006-12-15 03:00:00,0.67036,0.67037,0.67036,0.67037,65399998.0
2006-12-15 03:01:00,0.67038,0.67042,0.67036,0.67038,152599997.0
2006-12-15 03:02:00,0.67041,0.67042,0.67035,0.6704,222200000.0
2006-12-15 03:03:00,0.67037,0.67041,0.67037,0.67041,103900000.0
2006-12-15 03:04:00,0.67035,0.67041,0.67032,0.67032,83400000.0
2006-12-15 03:05:00,0.67035,0.67041,0.67034,0.67041,155100000.0
2006-12-15 03:06:00,0.67045,0.67045,0.67037,0.67045,133500003.0
2006-12-15 03:07:00,0.6704,0.67047,0.6704,0.67045,113200003.0
2006-12-15 03:08:00,0.67045,0.67051,0.67045,0.67051,102299999.0
2006-12-15 03:09:00,0.67052,0.67052,0.67042,0.67044,117600000.0
2006-12-15 03:10:00,0.67051,0.67054,0.67048,0.67053,116499999.0
2006-12-15 03:11:00,0.67049,0.67054,0.67048,0.67048,105400002.0
2006-12-15 03:12:00,0.6705,0.6705,0.67043,0.67043,139699999.0
2006-12-15 03:13:00,0.67044,0.67048,0.67041,0.67043,115100002.0
2006-12-15 03:14:00,0.67044,0.67047,0.6704,0.67045,198099996.0
2006-12-15 03:15:00,0.67046,0.67046,0.67037,0.67044,311199993.0
2006-12-15 03:16:00,0.67044,0.67048,0.6704,0.6704,334299997.0
2006-12-15 03:17:00,0.67043,0.6705,0.67043,0.67048,169899997.0
2006-12-15 03:18:00,0.67048,0.6705,0.67041,0.67047,170300002.0
2006-12-15 03:19:00,0.6704,0.6705,0.6704,0.67045,58500000.0
2006-12-15 03:20:00,0.67043,0.67048,0.67042,0.67045,167900001.0
2006-12-15 03:21:00,0.6704,0.67048,0.6704,0.67047,178599999.0
2006-12-15 03:22:00,0.67043,0.67043,0.67039,0.67042,134999998.0
2006-12-15 03:23:00,0.67037,0.67044,0.67036,0.67039,182800001.0
2006-12-15 03:24:00,0.67042,0.67042,0.6704,0.6704,82299999.0
2006-12-15 03:25:00,0.67042,0.67042,0.67042,0.67042,12800000.0
2006-12-15 03:26:00,0.67043,0.67043,0.67033,0.67043,260399999.0
2006-12-15 03:27:00,0.67043,0.67043,0.67037,0.67037,106100002.0
2006-12-15 03:28:00,0.67035,0.67037,0.67033,0.67033,125200001.0
2006-12-15 03:29:00,0.67032,0.67038,0.67029,0.67032,43800001.0
2006-12-15 03:30:00,0.67041,0.67041,0.67026,0.67032,82200002.0
2006-12-15 03:31:00,0.67038,0.67044,0.67035,0.67035,184999996.0
2006-12-15 03:32:00,0.67037,0.67045,0.67037,0.67045,26300000.0
2006-12-15 03:33:00,0.67036,0.67044,0.67036,0.67044,219099996.0
2006-12-15 03:34:00,0.67045,0.67045,0.6704,0.67043,222700004.0
2006-12-15 03:35:00,0.67042,0.67048,0.67039,0.67048,260600001.0
2006-12-15 03:36:00,0.67051,0.67053,0.67048,0.67048,138299996.0
2006-12-15 03:37:00,0.67051,0.67052,0.67046,0.67048,176600000.0
2006-12-15 03:38:00,0.67051,0.67051,0.67036,0.67037,262899995.0
2006-12-15 03:39:00,0.67037,0.67038,0.67037,0.67038,31900001.0
2006-12-15 03:40:00,0.67037,0.67043,0.67027,0.67027,82600002.0
2006-12-15 03:41:00,0.6703,0.6704,0.6703,0.6704,17600000.0
2006-12-15 03:42:00,0.6704,0.67045,0.6704,0.67045,60500000.0
2006-12-15 03:43:00,0.67041,0.67041,0.67035,0.6704,126700000.0
2006-12-15 03:44:00,0.67033,0.67041,0.67031,0.67033,229499997.0
2006-12-15 03:45:00,0.6703,0.67038,0.6703,0.67033,195799997.0
2006-12-15 03:46:00,0.67027,0.67033,0.67027,0.67033,168899998.0
2006-12-15 03:47:00,0.67032,0.67032,0.67032,0.67032,800000.0
2006-12-15 03:48:00,0.67032,0.67038,0.67032,0.67038,29500000.0
2006-12-15 03:49:00,0.67034,0.67034,0.67028,0.67033,89400000.0
2006-12-15 03:50:00,0.6703,0.67043,0.67029,0.67043,127000000.0
2006-12-15 03:51:00,0.67039,0.67052,0.67037,0.67052,129699998.0
2006-12-15 03:52:00,0.67048,0.67054,0.67045,0.67045,145399999.0
2006-12-15 03:53:00,0.67051,0.67051,0.67044,0.67046,69400001.0
2006-12-15 03:54:00,0.67053,0.67057,0.67049,0.67055,149199997.0
2006-12-15 03:55:00,0.67052,0.67052,0.67049,0.67049,133399998.0
2006-12-15 03:56:00,0.67052,0.67052,0.67045,0.67045,8800000.0
2006-12-15 03:57:00,0.67054,0.67055,0.6705,0.67053,161799999.0
2006-12-15 03:58:00,0.67047,0.67054,0.6704,0.6704,177499998.0
2006-12-15 03:59:00,0.67045,0.67045,0.67037,0.67037,88999999.0
2006-12-15 04:00:00,0.67037,0.67037,0.67036,0.67036,36000000.0
2006-12-15 04:01:00,0.67035,0.67043,0.67035,0.67043,128699999.0
2006-12-15 04:02:00,0.67043,0.67043,0.67039,0.67043,180400001.0
2006-12-15 04:03:00,0.67045,0.67045,0.67038,0.67041,114399996.0
2006-12-15 04:04:00,0.67043,0.67043,0.67037,0.67041,144400001.0
2006-12-15 04:05:00,0.67043,0.67043,0.6704,0.6704,50199998.0
2006-12-15 04:06:00,0.67038,0.67045,0.67038,0.67045,48900002.0
2006-12-15 04:07:00,0.67047,0.67048,0.67044,0.67046,94200002.0
2006-12-15 04:08:00,0.67046,0.67049,0.67041,0.67049,98900003.0
2006-12-15 04:09:00,0.67051,0.67053,0.67048,0.67053,125800000.0
2006-12-15 04:10:00,0.67052,0.67053,0.67047,0.67047,198999994.0
2006-12-15 04:11:00,0.67046,0.67051,0.67041,0.67041,294500001.0
2006-12-15 04:12:00,0.67041,0.67041,0.67037,0.6704,96899998.0
2006-12-15 04:13:00,0.67039,0.67052,0.67039,0.67051,99899999.0
2006-12-15 04:14:00,0.67048,0.67053,0.67039,0.67053,132700005.0
2006-12-15 04:15:00,0.67053,0.67057,0.67051,0.67052,144899999.0
2006-12-15 04:16:00,0.6705,0.67053,0.6705,0.67053,13400000.0
2006-12-15 04:17:00,0.67053,0.67053,0.67046,0.67053,198099998.0
2006-12-15 04:18:00,0.67048,0.67048,0.67047,0.67047,85399997.0
2006-12-15 04:19:00,0.67042,0.67047,0.67042,0.67042,182899999.0
2006-12-15 04:20:00,0.6704,0.67042,0.6704,0.67041,66999997.0
2006-12-15 04:21:00,0.6704,0.6704,0.67038,0.67038,1600000.0
2006-12-15 04:22:00,0.67033,0.67037,0.6703,0.6703,192700002.0
2006-12-15 04:23:00,0.67033,0.67033,0.67023,0.67024,185499999.0
2006-12-15 04:24:00,0.67023,0.67036,0.67017,0.67036,96900000.0
2006-12-15 04:25:00,0.67042,0.67045,0.67031,0.6704,86799998.0
2006-12-15 04:26:00,0.67033,0.67039,0.67032,0.67037,67800000.0
2006-12-15 04:27:00,0.67037,0.6704,0.67032,0.67035,94200000.0
2006-12-15 04:28:00,0.67032,0.67038,0.67032,0.67034,176300000.0
2006-12-15 04:29:00,0.67035,0.67035,0.67035,0.67035,35899998.0
2006-12-15 04:30:00,0.67034,0.6704,0.67034,0.67036,91900000.0
2006-12-15 04:31:00,0.67036,0.6704,0.67033,0.67037,102600001.0
2006-12-15 04:32:00,0.67035,0.67035,0.6703,0.67033,200399998.0
2006-12-15 04:33:00,0.67036,0.6705,0.67036,0.67044,102399997.0
2006-12-15 04:34:00,0.6704,0.67046,0.6704,0.67043,222100002.0
2006-12-15 04:35:00,0.67046,0.67048,0.67044,0.67044,95900003.0
2006-12-15 04:36:00,0.67045,0.67051,0.67043,0.67051,92199999.0
2006-12-15 04:37:00,0.67043,0.67046,0.67042,0.67042,84700003.0
2006-12-15 04:38:00,0.67042,0.67044,0.67039,0.67044,49500000.0
2006-12-15 04:39:00,0.67043,0.67048,0.6704,0.67045,231000003.0
2006-12-15 04:40:00,0.67041,0.67048,0.67041,0.67043,122599998.0
2006-12-15 04:41:00,0.67047,0.67047,0.67045,0.67047,75100003.0
2006-12-15 04:42:00,0.67052,0.67054,0.67045,0.6705,141500001.0
2006-12-15 04:43:00,0.67052,0.67053,0.67049,0.67051,235300001.0
2006-12-15 04:44:00,0.67051,0.67058,0.67051,0.67058,175199997.0
2006-12-15 04:45:00,0.67046,0.67048,0.67039,0.67048,198699998.0
2006-12-15 04:46:00,0.67048,0.67051,0.67045,0.67047,211699997.0
2006-12-15 04:47:00,0.67047,0.67053,0.67046,0.67053,131400000.0
2006-12-15 04:48:00,0.67054,0.67054,0.67047,0.67053,167299997.0
2006-12-15 04:49:00,0.67048,0.67053,0.67041,0.67053,166400003.0
2006-12-15 04:50:00,0.67049,0.67053,0.67045,0.67051,68899998.0
2006-12-15 04:51:00,0.67046,0.67052,0.67044,0.67052,99000001.0
2006-12-15 04:52:00,0.67041,0.67049,0.67035,0.67046,171200003.0
2006-12-15 04:53:00,0.67046,0.67051,0.67038,0.67041,110500000.0
2006-12-15 04:54:00,0.67041,0.67042,0.67035,0.67037,218599999.0
2006-12-15 04:55:00,0.67038,0.67039,0.67033,0.67033,59300000.0
2006-12-15 04:56:00,0.67034,0.67043,0.67034,0.67043,56600000.0
2006-12-15 04:57:00,0.67039,0.67046,0.67039,0.67046,36100001.0
2006-12-15 04:58:00,0.67041,0.67044,0.6704,0.67044,47000000.0
2006-12-15 04:59:00,0.67043,0.67046,0.67037,0.67046,215500001.0
2006-12-15 05:00:00,0.67039,0.67042,0.67039,0.67042,101300000.0
2006-12-15 05:01:00,0.6704,0.67048,0.6704,0.67043,146400000.0
2006-12-15 05:02:00,0.67043,0.67043,0.67038,0.67043,144300000.0
2006-12-15 05:03:00,0.67046,0.6705,0.67043,0.67046,105199999.0
2006-12-15 05:04:00,0.67048,0.67048,0.67039,0.67046,129299998.0
2006-12-15 05:05:00,0.67042,0.67047,0.67042,0.67044,136000002.0
2006-12-15 05:06:00,0.67043,0.67051,0.67036,0.67042,181699996.0
2006-12-15 05:07:00,0.6704,0.67045,0.6704,0.67045,308000005.0
2006-12-15 05:08:00,0.67044,0.67049,0.67041,0.67041,179899996.0
2006-12-15 05:09:00,0.6704,0.67046,0.6704,0.67045,139200003.0
2006-12-15 05:10:00,0.67046,0.6705,0.67046,0.67046,106400003.0
2006-12-15 05:11:00,0.67045,0.67052,0.67045,0.67045,222100002.0
2006-12-15 05:12:00,0.67055,0.67055,0.67043,0.67047,315300000.0
2006-12-15 05:13:00,0.67049,0.67049,0.67039,0.67044,172600002.0
2006-12-15 05:14:00,0.67041,0.67045,0.67037,0.67042,176700005.0
2006-12-15 05:15:00,0.67043,0.67043,0.67043,0.67043,21500001.0
2006-12-15 05:16:00,0.67045,0.67048,0.6704,0.67048,142800002.0
2006-12-15 05:17:00,0.67045,0.67045,0.67043,0.67045,112700001.0
2006-12-15 05:18:00,0.67036,0.67036,0.67031,0.67031,90800002.0
2006-12-15 05:19:00,0.67034,0.67036,0.67026,0.67026,94199998.0
2006-12-15 05:20:00,0.67035,0.67035,0.67031,0.67033,99399997.0
2006-12-15 05:21:00,0.67033,0.6704,0.67033,0.67034,181300003.0
2006-12-15 05:22:00,0.67035,0.67042,0.67035,0.67042,39300000.0
2006-12-15 05:23:00,0.67038,0.67043,0.67021,0.67023,332000001.0
2006-12-15 05:24:00,0.67043,0.67043,0.67034,0.67038,148099996.0
2006-12-15 05:25:00,0.67044,0.67044,0.67032,0.67038,225299997.0
2006-12-15 05:26:00,0.67038,0.67046,0.67038,0.6704,140000000.0
2006-12-15 05:27:00,0.67041,0.67041,0.67035,0.67041,141899998.0
2006-12-15 05:28:00,0.67043,0.67047,0.67043,0.67043,130399998.0
2006-12-15 05:29:00,0.67045,0.67045,0.67043,0.67043,51099998.0
2006-12-15 05:30:00,0.67042,0.67043,0.67035,0.67038,185400003.0
2006-12-15 05:31:00,0.67038,0.67039,0.67038,0.67039,17600000.0
2006-12-15 05:32:00,0.67035,0.67042,0.67035,0.67037,295300004.0
2006-12-15 05:33:00,0.67036,0.67044,0.67036,0.67043,124499999.0
2006-12-15 05:34:00,0.67043,0.67043,0.67036,0.67038,95800002.0
2006-12-15 05:35:00,0.67043,0.67044,0.6704,0.67044,82300001.0
2006-12-15 05:36:00,0.67043,0.67044,0.67037,0.67044,96599998.0
2006-12-15 05:37:00,0.67041,0.67043,0.67038,0.67042,38999999.0
2006-12-15 05:38:00,0.67045,0.67048,0.67045,0.67048,17500001.0
2006-12-15 05:39:00,0.67043,0.67043,0.67039,0.67039,55400002.0
2006-12-15 05:40:00,0.67043,0.67043,0.67037,0.6704,54000000.0
2006-12-15 05:41:00,0.6704,0.67044,0.6704,0.67044,82499999.0
2006-12-15 05:42:00,0.6705,0.6705,0.67021,0.67042,231300000.0
2006-12-15 05:43:00,0.67038,0.67042,0.67024,0.67033,217300004.0
2006-12-15 05:44:00,0.67043,0.67043,0.6704,0.6704,66999998.0
2006-12-15 05:45:00,0.67036,0.67041,0.67036,0.67036,111399998.0
2006-12-15 05:46:00,0.67043,0.67043,0.67031,0.67043,168299999.0
2006-12-15 05:47:00,0.6704,0.67047,0.6704,0.67045,234900004.0
2006-12-15 05:48:00,0.67038,0.67041,0.67033,0.67041,174799998.0
2006-12-15 05:49:00,0.67043,0.67043,0.67035,0.67035,119799998.0
2006-12-15 05:50:00,0.6704,0.67045,0.6704,0.67043,71200001.0
2006-12-15 05:51:00,0.67047,0.67047,0.67036,0.6704,174300004.0
2006-12-15 05:52:00,0.67038,0.67044,0.67033,0.67044,147499999.0
2006-12-15 05:53:00,0.67041,0.67043,0.67038,0.67038,36100000.0
2006-12-15 05:54:00,0.67037,0.67044,0.67037,0.67043,65300001.0
2006-12-15 05:55:00,0.67044,0.67044,0.67037,0.67037,124800000.0
2006-12-15 05:56:00,0.67037,0.67039,0.67034,0.67039,56799998.0
2006-12-15 05:57:00,0.67035,0.67044,0.67035,0.67041,54900001.0
2006-12-15 05:58:00,0.67038,0.67043,0.67038,0.67043,70299999.0
2006-12-15 05:59:00,0.67041,0.67042,0.67035,0.67035,198200001.0
2006-12-15 06:00:00,0.67039,0.67043,0.67035,0.67043,149199995.0
2006-12-15 06:01:00,0.6704,0.6704,0.67037,0.67037,30300000.0
2006-12-15 06:02:00,0.67032,0.67032,0.67032,0.67032,800000.0
2006-12-15 06:03:00,0.67035,0.67037,0.67032,0.67032,79999999.0
2006-12-15 06:04:00,0.67028,0.67029,0.67028,0.67029,59000000.0
2006-12-15 06:05:00,0.6703,0.67033,0.6703,0.67033,59900002.0
2006-12-15 06:06:00,0.6703,0.67035,0.6703,0.67033,110099997.0
2006-12-15 06:07:00,0.67034,0.67034,0.67024,0.67027,219999999.0
2006-12-15 06:08:00,0.67023,0.67029,0.67018,0.67024,88600001.0
2006-12-15 06:09:00,0.67024,0.67024,0.67019,0.67024,51600000.0
2006-12-15 06:10:00,0.67024,0.67028,0.67023,0.67023,158099998.0
2006-12-15 06:11:00,0.67016,0.67027,0.67016,0.67017,55200001.0
2006-12-15 06:12:00,0.67023,0.67031,0.67023,0.67023,156199998.0
2006-12-15 06:13:00,0.6702,0.6702,0.67019,0.67019,85599998.0
2006-12-15 06:14:00,0.67014,0.67023,0.67014,0.67023,190700005.0
2006-12-15 06:15:00,0.67022,0.67024,0.67018,0.6702,231800003.0
2006-12-15 06:16:00,0.67022,0.67028,0.67019,0.67028,100900000.0
2006-12-15 06:17:00,0.67026,0.67027,0.6702,0.6702,186000006.0
2006-12-15 06:18:00,0.6702,0.6702,0.6702,0.6702,11900000.0
2006-12-15 06:19:00,0.67028,0.67028,0.67025,0.67027,43100001.0
2006-12-15 06:20:00,0.67024,0.67032,0.67024,0.67032,112599997.0
2006-12-15 06:21:00,0.67035,0.67035,0.67027,0.67035,156399999.0
2006-12-15 06:22:00,0.67035,0.67035,0.67035,0.67035,46199999.0
2006-12-15 06:23:00,0.67033,0.67033,0.67026,0.6703,216600001.0
2006-12-15 06:24:00,0.67032,0.67039,0.67031,0.67032,156000000.0
2006-12-15 06:25:00,0.6703,0.67035,0.6703,0.6703,15100000.0
2006-12-15 06:26:00,0.67027,0.67031,0.67027,0.67028,119100002.0
2006-12-15 06:27:00,0.67029,0.67034,0.67029,0.6703,215100001.0
2006-12-15 06:28:00,0.67032,0.67032,0.67027,0.67028,45700001.0
2006-12-15 06:29:00,0.6703,0.67034,0.67029,0.67034,198999996.0
2006-12-15 06:30:00,0.67035,0.67035,0.67031,0.67033,74500001.0
2006-12-15 06:31:00,0.67028,0.67034,0.67027,0.67034,158099997.0
2006-12-15 06:32:00,0.67038,0.67038,0.67037,0.67037,55500000.0
2006-12-15 06:33:00,0.67033,0.67033,0.67033,0.67033,59799999.0
2006-12-15 06:34:00,0.67031,0.67032,0.67031,0.67032,53700002.0
2006-12-15 06:35:00,0.67032,0.67033,0.67032,0.67033,13500000.0
2006-12-15 06:36:00,0.67035,0.67035,0.67035,0.67035,1100000.0
2006-12-15 06:37:00,0.67037,0.67038,0.6703,0.67038,192399997.0
2006-12-15 06:38:00,0.67033,0.67035,0.67033,0.67035,69299999.0
2006-12-15 06:39:00,0.6702,0.67034,0.67016,0.67018,161500000.0
2006-12-15 06:40:00,0.67032,0.67035,0.67026,0.67035,81400001.0
2006-12-15 06:41:00,0.67031,0.67034,0.67027,0.67033,274299998.0
2006-12-15 06:42:00,0.67028,0.67032,0.67028,0.67032,24000000.0
2006-12-15 06:43:00,0.67028,0.67028,0.67028,0.67028,36700001.0
2006-12-15 06:44:00,0.67032,0.67035,0.6703,0.6703,108700000.0
2006-12-15 06:45:00,0.67037,0.67037,0.67028,0.67028,214499998.0
2006-12-15 06:46:00,0.6703,0.67036,0.67029,0.6703,229700002.0
2006-12-15 06:47:00,0.67032,0.67037,0.67032,0.67035,66199998.0
2006-12-15 06:48:00,0.67031,0.67031,0.6703,0.6703,76599998.0
2006-12-15 06:49:00,0.67032,0.67033,0.67032,0.67033,43200002.0
2006-12-15 06:50:00,0.67032,0.67035,0.67032,0.67035,41400002.0
2006-12-15 06:51:00,0.67028,0.67029,0.67026,0.67028,95199998.0
2006-12-15 06:52:00,0.67032,0.67036,0.6703,0.67035,72600001.0
2006-12-15 06:53:00,0.67035,0.67035,0.6703,0.6703,38300001.0
2006-12-15 06:54:00,0.67027,0.67033,0.67026,0.67033,100399998.0
2006-12-15 06:55:00,0.67034,0.67036,0.67031,0.67031,64400001.0
2006-12-15 06:56:00,0.67029,0.67035,0.67027,0.67028,181699999.0
2006-12-15 06:57:00,0.67026,0.67026,0.67022,0.67026,63600002.0
2006-12-15 06:58:00,0.67026,0.67031,0.67026,0.67028,57400000.0
2006-12-15 06:59:00,0.67027,0.67033,0.67027,0.67027,124399999.0
2006-12-15 07:00:00,0.67028,0.67028,0.67025,0.67028,68300000.0
2006-12-15 07:01:00,0.67017,0.67024,0.67017,0.67022,145200004.0
2006-12-15 07:02:00,0.67022,0.67025,0.67022,0.67022,143500001.0
2006-12-15 07:03:00,0.67023,0.67024,0.67023,0.67024,50200001.0
2006-12-15 07:04:00,0.67019,0.67026,0.67019,0.67026,71200001.0
2006-12-15 07:05:00,0.67024,0.67024,0.67019,0.67021,137700002.0
2006-12-15 07:06:00,0.67023,0.67023,0.67019,0.67019,102200001.0
2006-12-15 07:07:00,0.67019,0.67022,0.67019,0.67022,177099996.0
2006-12-15 07:08:00,0.67022,0.67025,0.67022,0.67022,74600000.0
2006-12-15 07:09:00,0.6702,0.67022,0.6702,0.67022,11100000.0
2006-12-15 07:10:00,0.67015,0.67018,0.67013,0.67016,167499998.0
2006-12-15 07:11:00,0.67018,0.67024,0.67018,0.67024,185999999.0
2006-12-15 07:12:00,0.67024,0.67029,0.6702,0.67026,174800003.0
2006-12-15 07:13:00,0.6702,0.67021,0.67017,0.67017,44300000.0
2006-12-15 07:14:00,0.67017,0.67019,0.67003,0.6701,111100000.0
2006-12-15 07:15:00,0.67017,0.67025,0.67017,0.67025,114699999.0
2006-12-15 07:16:00,0.67022,0.67022,0.67012,0.67016,246900005.0
2006-12-15 07:17:00,0.67014,0.67018,0.67013,0.67013,71599999.0
2006-12-15 07:18:00,0.67012,0.67014,0.67007,0.67011,98900001.0
2006-12-15 07:19:00,0.67012,0.67017,0.67012,0.67013,157999996.0
2006-12-15 07:20:00,0.67012,0.67013,0.67006,0.67008,122400002.0
2006-12-15 07:21:00,0.67014,0.67014,0.67012,0.67012,67900001.0
2006-12-15 07:22:00,0.67013,0.67015,0.67007,0.67015,161800001.0
2006-12-15 07:23:00,0.67016,0.67016,0.67007,0.67009,154099998.0
2006-12-15 07:24:00,0.67012,0.67015,0.67012,0.67015,25500000.0
2006-12-15 07:25:00,0.67013,0.67023,0.67011,0.67023,144400000.0
2006-12-15 07:26:00,0.67025,0.67028,0.67017,0.67019,172199998.0
2006-12-15 07:27:00,0.67027,0.67031,0.67017,0.67017,162799999.0
2006-12-15 07:28:00,0.6701,0.67017,0.6701,0.67012,111200004.0
2006-12-15 07:29:00,0.67013,0.67013,0.67002,0.67002,94500000.0
2006-12-15 07:30:00,0.66998,0.67004,0.66997,0.67003,215399998.0
2006-12-15 07:31:00,0.67007,0.67007,0.67003,0.67003,62200001.0
2006-12-15 07:32:00,0.67004,0.67007,0.66999,0.67005,231000002.0
2006-12-15 07:33:00,0.67004,0.67004,0.67002,0.67003,78000000.0
2006-12-15 07:34:00,0.67001,0.67006,0.67,0.67005,156000004.0
2006-12-15 07:35:00,0.67004,0.67004,0.66999,0.67002,53600000.0
2006-12-15 07:36:00,0.67006,0.67014,0.67001,0.67003,88999999.0
2006-12-15 07:37:00,0.6701,0.67015,0.67007,0.67008,337900002.0
2006-12-15 07:38:00,0.67007,0.6702,0.67007,0.67015,253499999.0
2006-12-15 07:39:00,0.67012,0.67016,0.67011,0.67012,125600002.0
2006-12-15 07:40:00,0.67014,0.67014,0.6701,0.67012,113199997.0
2006-12-15 07:41:00,0.67008,0.67013,0.67001,0.67013,103800002.0
2006-12-15 07:42:00,0.67014,0.67019,0.67012,0.67016,106100002.0
2006-12-15 07:43:00,0.6701,0.67017,0.6701,0.67013,108199997.0
2006-12-15 07:44:00,0.67011,0.67011,0.67004,0.67011,72400002.0
2006-12-15 07:45:00,0.67012,0.67015,0.67009,0.67015,139000000.0
2006-12-15 07:46:00,0.6701,0.67016,0.6701,0.6701,159899997.0
2006-12-15 07:47:00,0.67012,0.67012,0.67002,0.67002,143500003.0
2006-12-15 07:48:00,0.67002,0.67018,0.67002,0.67015,124099996.0
2006-12-15 07:49:00,0.67006,0.6702,0.67006,0.67017,128700002.0
2006-12-15 07:50:00,0.67013,0.67018,0.6701,0.67018,79400002.0
2006-12-15 07:51:00,0.67018,0.67024,0.67015,0.6702,201199999.0
2006-12-15 07:52:00,0.67017,0.67017,0.6701,0.67012,99200000.0
2006-12-15 07:53:00,0.67012,0.67012,0.67007,0.67007,181300000.0
2006-12-15 07:54:00,0.67007,0.67013,0.67007,0.67011,27200000.0
2006-12-15 07:55:00,0.67014,0.67014,0.67006,0.67014,177100003.0
2006-12-15 07:56:00,0.6701,0.67015,0.67009,0.67012,96200000.0
2006-12-15 07:57:00,0.67009,0.67013,0.67009,0.67013,23900000.0
2006-12-15 07:58:00,0.67017,0.67019,0.67012,0.67012,173900002.0
2006-12-15 07:59:00,0.67015,0.67018,0.67015,0.67018,97299999.0
2006-12-15 08:00:00,0.67011,0.67024,0.67011,0.67014,159599999.0
2006-12-15 08:01:00,0.67013,0.67013,0.67003,0.67007,44200000.0
2006-12-15 08:02:00,0.67012,0.67013,0.67012,0.67012,70100001.0
2006-12-15 08:03:00,0.67017,0.67017,0.67017,0.67017,24700001.0
2006-12-15 08:04:00,0.67011,0.67011,0.67002,0.67002,174499999.0
2006-12-15 08:05:00,0.67,0.67003,0.67,0.67003,15100000.0
2006-12-15 08:06:00,0.67006,0.67007,0.67002,0.67002,93900000.0
2006-12-15 08:07:00,0.66997,0.67004,0.66997,0.66999,126500000.0
2006-12-15 08:08:00,0.67006,0.67009,0.67004,0.67008,117499997.0
2006-12-15 08:09:00,0.67012,0.67013,0.67012,0.67013,31800000.0
2006-12-15 08:10:00,0.67014,0.67014,0.67008,0.67014,203099995.0
2006-12-15 08:11:00,0.67012,0.67015,0.67012,0.67013,162399997.0
2006-12-15 08:12:00,0.67017,0.67017,0.6701,0.67015,130100001.0
2006-12-15 08:13:00,0.67012,0.67012,0.67012,0.67012,4400000.0
2006-12-15 08:14:00,0.67011,0.67011,0.67,0.67005,113300002.0
2006-12-15 08:15:00,0.67005,0.67012,0.66999,0.66999,92599996.0
2006-12-15 08:16:00,0.67002,0.67002,0.66995,0.66997,45200000.0
2006-12-15 08:17:00,0.67004,0.67004,0.67002,0.67004,73000001.0
2006-12-15 08:18:00,0.66998,0.67002,0.66997,0.67,109800000.0
2006-12-15 08:19:00,0.67001,0.67002,0.66994,0.67002,216700001.0
2006-12-15 08:20:00,0.67003,0.67003,0.66995,0.66995,21400000.0
2006-12-15 08:21:00,0.67006,0.67006,0.67001,0.67001,6500000.0
2006-12-15 08:22:00,0.67008,0.67008,0.67,0.67,113700002.0
2006-12-15 08:23:00,0.66998,0.67003,0.66998,0.67001,132100000.0
2006-12-15 08:24:00,0.66998,0.67005,0.66998,0.67005,135100000.0
2006-12-15 08:25:00,0.67004,0.67011,0.67003,0.67005,217500000.0
2006-12-15 08:26:00,0.66998,0.66998,0.66998,0.66998,26500000.0
2006-12-15 08:27:00,0.66998,0.66999,0.66991,0.66993,175299998.0
2006-12-15 08:28:00,0.66992,0.66997,0.66988,0.6699,134000001.0
2006-12-15 08:29:00,0.66993,0.66993,0.66985,0.66985,67100001.0
2006-12-15 08:30:00,0.66988,0.66994,0.66988,0.66994,202200000.0
2006-12-15 08:31:00,0.66994,0.67006,0.66994,0.67002,225600001.0
2006-12-15 08:32:00,0.67,0.67004,0.66996,0.66997,197499993.0
2006-12-15 08:33:00,0.66993,0.66995,0.66992,0.66993,195800001.0
2006-12-15 08:34:00,0.66992,0.66995,0.6699,0.66995,63200000.0
2006-12-15 08:35:00,0.66997,0.66998,0.66997,0.66998,50400002.0
2006-12-15 08:36:00,0.67,0.67001,0.66995,0.67001,139499999.0
2006-12-15 08:37:00,0.66999,0.67007,0.66995,0.67007,130200002.0
2006-12-15 08:38:00,0.67007,0.67013,0.67007,0.67012,114400002.0
2006-12-15 08:39:00,0.67007,0.67011,0.67001,0.67011,102500001.0
2006-12-15 08:40:00,0.67008,0.6701,0.67003,0.67003,139999998.0
2006-12-15 08:41:00,0.67001,0.67004,0.66995,0.66995,123600001.0
2006-12-15 08:42:00,0.66996,0.67006,0.66996,0.67005,108300002.0
2006-12-15 08:43:00,0.67003,0.67011,0.67001,0.67008,105900001.0
2006-12-15 08:44:00,0.67004,0.6702,0.67004,0.6702,80900000.0
2006-12-15 08:45:00,0.67015,0.67021,0.67015,0.67017,161600002.0
2006-12-15 08:46:00,0.67016,0.67023,0.67014,0.67023,73100001.0
2006-12-15 08:47:00,0.67021,0.67021,0.67017,0.67018,121399999.0
2006-12-15 08:48:00,0.6702,0.6702,0.67018,0.67018,5600000.0
2006-12-15 08:49:00,0.67017,0.6702,0.6701,0.67015,165999999.0
2006-12-15 08:50:00,0.67009,0.67015,0.67004,0.67012,233199997.0
2006-12-15 08:51:00,0.67015,0.67015,0.67012,0.67012,283099997.0
2006-12-15 08:52:00,0.67011,0.67017,0.67011,0.67015,131899996.0
2006-12-15 08:53:00,0.67012,0.67017,0.67012,0.67015,77600002.0
2006-12-15 08:54:00,0.67009,0.67009,0.67006,0.67006,19200000.0
2006-12-15 08:55:00,0.67002,0.67006,0.67001,0.67004,114300000.0
2006-12-15 08:56:00,0.67004,0.67004,0.67,0.67001,150200000.0
2006-12-15 08:57:00,0.67002,0.67002,0.67,0.67,1600000.0
2006-12-15 08:58:00,0.67002,0.67003,0.66998,0.66998,146400004.0
2006-12-15 08:59:00,0.66999,0.67012,0.66999,0.67004,79200002.0
2006-12-15 09:00:00,0.67012,0.67014,0.67009,0.67014,141100001.0
2006-12-15 09:01:00,0.67016,0.67019,0.67013,0.67018,135600002.0
2006-12-15 09:02:00,0.6702,0.67028,0.67016,0.67028,61499998.0
2006-12-15 09:03:00,0.6703,0.6703,0.67015,0.67015,201000003.0
2006-12-15 09:04:00,0.67022,0.67029,0.67022,0.67028,138000000.0
2006-12-15 09:05:00,0.67022,0.67028,0.67019,0.67023,93700001.0
2006-12-15 09:06:00,0.67023,0.67028,0.67019,0.67019,139800002.0
2006-12-15 09:07:00,0.67022,0.67038,0.67022,0.67038,264000001.0
2006-12-15 09:08:00,0.67044,0.67047,0.67037,0.67041,138600001.0
2006-12-15 09:09:00,0.67048,0.67052,0.67048,0.67051,54199998.0
2006-12-15 09:10:00,0.67053,0.67058,0.6705,0.67058,89899998.0
2006-12-15 09:11:00,0.67051,0.67051,0.67043,0.6705,123300002.0
2006-12-15 09:12:00,0.67044,0.67052,0.67044,0.67051,95200001.0
2006-12-15 09:13:00,0.67053,0.67054,0.67043,0.67051,279600000.0
2006-12-15 09:14:00,0.67054,0.67057,0.67051,0.67055,68700001.0
2006-12-15 09:15:00,0.67051,0.67058,0.67048,0.67058,152699997.0
2006-12-15 09:16:00,0.6706,0.6706,0.67053,0.67059,109200000.0
2006-12-15 09:17:00,0.67051,0.67057,0.67048,0.67053,125899997.0
2006-12-15 09:18:00,0.67055,0.67055,0.67046,0.67053,100400003.0
2006-12-15 09:19:00,0.67053,0.67053,0.67049,0.67049,38499998.0
2006-12-15 09:20:00,0.67051,0.67057,0.67048,0.67048,145599999.0
2006-12-15 09:21:00,0.67055,0.67058,0.67048,0.67053,195599999.0
2006-12-15 09:22:00,0.67048,0.67048,0.67037,0.67047,105399999.0
2006-12-15 09:23:00,0.67048,0.6705,0.67043,0.67049,177400002.0
2006-12-15 09:24:00,0.67051,0.67053,0.67051,0.67051,55000001.0
2006-12-15 09:25:00,0.67054,0.67055,0.67048,0.67055,166600002.0
2006-12-15 09:26:00,0.67053,0.67056,0.67048,0.67053,68600000.0
2006-12-15 09:27:00,0.67054,0.67054,0.67046,0.67047,210700000.0
2006-12-15 09:28:00,0.67054,0.67058,0.6705,0.67052,229699998.0
2006-12-15 09:29:00,0.67053,0.67054,0.67051,0.67051,154400004.0
2006-12-15 09:30:00,0.67051,0.67055,0.67051,0.67053,142500001.0
2006-12-15 09:31:00,0.67051,0.67055,0.6705,0.67055,247999997.0
2006-12-15 09:32:00,0.67045,0.67058,0.67045,0.67058,73899999.0
2006-12-15 09:33:00,0.67057,0.67059,0.67055,0.67058,73200001.0
2006-12-15 09:34:00,0.67053,0.67056,0.67048,0.67054,41100000.0
2006-12-15 09:35:00,0.67058,0.67058,0.67047,0.67058,154800003.0
2006-12-15 09:36:00,0.6705,0.67056,0.67047,0.67055,112799999.0
2006-12-15 09:37:00,0.67048,0.67048,0.67041,0.67045,31300000.0
2006-12-15 09:38:00,0.67051,0.67052,0.67041,0.67052,154800002.0
2006-12-15 09:39:00,0.67053,0.67058,0.67053,0.67055,83900002.0
2006-12-15 09:40:00,0.67053,0.67055,0.67052,0.67052,224499998.0
2006-12-15 09:41:00,0.67053,0.67055,0.67048,0.67049,139400002.0
2006-12-15 09:42:00,0.67052,0.67052,0.67041,0.67044,144699997.0
2006-12-15 09:43:00,0.67041,0.67047,0.67038,0.67047,234099998.0
2006-12-15 09:44:00,0.6704,0.67042,0.6704,0.67042,62900001.0
2006-12-15 09:45:00,0.67047,0.67047,0.67042,0.67044,153500000.0
2006-12-15 09:46:00,0.67052,0.67057,0.67052,0.67057,115099998.0
2006-12-15 09:47:00,0.67061,0.67061,0.67052,0.67055,260800005.0
2006-12-15 09:48:00,0.67049,0.67061,0.67049,0.67057,178199998.0
2006-12-15 09:49:00,0.67057,0.6706,0.67052,0.67057,76600002.0
2006-12-15 09:50:00,0.67056,0.67057,0.67051,0.67051,82900000.0
2006-12-15 09:51:00,0.67058,0.67062,0.67056,0.67057,54500000.0
2006-12-15 09:52:00,0.67057,0.67057,0.67046,0.67053,50600000.0
2006-12-15 09:53:00,0.67051,0.67052,0.67046,0.6705,222800000.0
2006-12-15 09:54:00,0.67049,0.67064,0.67049,0.67064,90100000.0
2006-12-15 09:55:00,0.67061,0.67061,0.6705,0.67058,224699999.0
2006-12-15 09:56:00,0.67056,0.67056,0.67047,0.6705,76699999.0
2006-12-15 09:57:00,0.6705,0.67053,0.67044,0.67053,166700000.0
2006-12-15 09:58:00,0.67056,0.67056,0.6705,0.6705,135799999.0
2006-12-15 09:59:00,0.67053,0.67056,0.67049,0.67053,183199996.0
2006-12-15 10:00:00,0.67053,0.67055,0.67048,0.67055,80800000.0
2006-12-15 10:01:00,0.67044,0.67046,0.67044,0.67046,53799999.0
2006-12-15 10:02:00,0.67041,0.67042,0.67033,0.67035,98200001.0
2006-12-15 10:03:00,0.67036,0.67036,0.67028,0.67035,190100000.0
2006-12-15 10:04:00,0.67026,0.67033,0.67024,0.67033,195299997.0
2006-12-15 10:05:00,0.67031,0.67042,0.67031,0.67042,134900001.0
2006-12-15 10:06:00,0.67037,0.67048,0.67036,0.67048,170499999.0
2006-12-15 10:07:00,0.67042,0.67052,0.6704,0.67051,150100004.0
2006-12-15 10:08:00,0.6705,0.67051,0.67043,0.67044,92200000.0
2006-12-15 10:09:00,0.67038,0.67042,0.67033,0.67041,158800002.0
2006-12-15 10:10:00,0.67043,0.67044,0.67041,0.67044,66200001.0
2006-12-15 10:11:00,0.67044,0.67047,0.67039,0.67039,247799992.0
2006-12-15 10:12:00,0.67041,0.67042,0.67037,0.67042,148200002.0
2006-12-15 10:13:00,0.67048,0.67055,0.67048,0.67048,181600002.0
2006-12-15 10:14:00,0.67049,0.67049,0.67046,0.67046,17500000.0
2006-12-15 10:15:00,0.67053,0.67053,0.67043,0.67047,125399999.0
2006-12-15 10:16:00,0.67048,0.67049,0.67048,0.67049,13500000.0
2006-12-15 10:17:00,0.67044,0.67045,0.67039,0.67043,188600002.0
2006-12-15 10:18:00,0.67048,0.67051,0.67047,0.67047,92199996.0
2006-12-15 10:19:00,0.67049,0.67049,0.67043,0.67046,193200001.0
2006-12-15 10:20:00,0.67046,0.67056,0.67044,0.67056,147100000.0
2006-12-15 10:21:00,0.67052,0.67053,0.67052,0.67053,26400000.0
2006-12-15 10:22:00,0.67053,0.67054,0.67048,0.67054,172099998.0
2006-12-15 10:23:00,0.6705,0.67051,0.67046,0.6705,149999997.0
2006-12-15 10:24:00,0.67047,0.67053,0.67041,0.67048,222800005.0
2006-12-15 10:25:00,0.67049,0.67051,0.67046,0.6705,116699999.0
2006-12-15 10:26:00,0.67046,0.67052,0.67046,0.6705,168299999.0
2006-12-15 10:27:00,0.67048,0.67048,0.67039,0.67045,94499998.0
2006-12-15 10:28:00,0.67043,0.67053,0.67038,0.67053,210200004.0
2006-12-15 10:29:00,0.67059,0.67066,0.67053,0.67064,196800002.0
2006-12-15 10:30:00,0.67064,0.67064,0.67058,0.67063,146800000.0
2006-12-15 10:31:00,0.67068,0.67068,0.67064,0.67064,31900000.0
2006-12-15 10:32:00,0.67064,0.67077,0.67064,0.67077,87400001.0
2006-12-15 10:33:00,0.67077,0.67078,0.67069,0.67078,83900002.0
2006-12-15 10:34:00,0.67085,0.6709,0.67084,0.67084,167899998.0
2006-12-15 10:35:00,0.67083,0.6709,0.67075,0.6709,128599999.0
2006-12-15 10:36:00,0.67086,0.67089,0.67083,0.67085,192099999.0
2006-12-15 10:37:00,0.67085,0.67091,0.67084,0.67089,315399999.0
2006-12-15 10:38:00,0.67088,0.67093,0.67088,0.67093,171599998.0
2006-12-15 10:39:00,0.67094,0.67098,0.67091,0.67098,277600002.0
2006-12-15 10:40:00,0.67102,0.67102,0.67094,0.67099,159000002.0
2006-12-15 10:41:00,0.67103,0.67103,0.67095,0.67096,124400000.0
2006-12-15 10:42:00,0.67091,0.67091,0.6708,0.6708,103699999.0
2006-12-15 10:43:00,0.67085,0.67091,0.67081,0.67082,179599999.0
2006-12-15 10:44:00,0.67075,0.67075,0.6707,0.67074,80700000.0
2006-12-15 10:45:00,0.67077,0.67084,0.67077,0.67084,160899998.0
2006-12-15 10:46:00,0.67075,0.67082,0.67075,0.67077,154900000.0
2006-12-15 10:47:00,0.67074,0.6708,0.6707,0.67075,153699997.0
2006-12-15 10:48:00,0.67073,0.67081,0.67069,0.67069,244200000.0
2006-12-15 10:49:00,0.67073,0.67079,0.67073,0.67079,134200002.0
2006-12-15 10:50:00,0.67076,0.67076,0.67065,0.67065,151300000.0
2006-12-15 10:51:00,0.67067,0.67071,0.67066,0.67068,206300002.0
2006-12-15 10:52:00,0.67065,0.67067,0.67056,0.6706,182500000.0
2006-12-15 10:53:00,0.67061,0.67067,0.67061,0.67063,101199998.0
2006-12-15 10:54:00,0.67061,0.67061,0.67051,0.67051,168200000.0
2006-12-15 10:55:00,0.6705,0.67056,0.67038,0.67048,93700003.0
2006-12-15 10:56:00,0.6705,0.67053,0.67042,0.67053,86900000.0
2006-12-15 10:57:00,0.67049,0.67054,0.67047,0.67047,154900003.0
2006-12-15 10:58:00,0.67054,0.67057,0.67051,0.67054,154899999.0
2006-12-15 10:59:00,0.67053,0.67058,0.67048,0.67052,103300002.0
2006-12-15 11:00:00,0.67053,0.67053,0.67044,0.67051,67899998.0
2006-12-15 11:01:00,0.67048,0.67053,0.67041,0.67047,158399999.0
2006-12-15 11:02:00,0.67048,0.67051,0.67046,0.67049,165899998.0
2006-12-15 11:03:00,0.67051,0.67053,0.67048,0.67048,185299999.0
2006-12-15 11:04:00,0.67049,0.67053,0.67045,0.67053,164800001.0
2006-12-15 11:05:00,0.67055,0.67055,0.67044,0.67048,137899996.0
2006-12-15 11:06:00,0.67049,0.67053,0.67046,0.67053,186999996.0
2006-12-15 11:07:00,0.67049,0.67049,0.67042,0.67042,130700001.0
2006-12-15 11:08:00,0.67042,0.6705,0.67036,0.6704,252200002.0
2006-12-15 11:09:00,0.67035,0.67035,0.67021,0.67025,89300001.0
2006-12-15 11:10:00,0.67026,0.67026,0.67017,0.67022,132900004.0
2006-12-15 11:11:00,0.67027,0.67032,0.67027,0.67028,162600003.0
2006-12-15 11:12:00,0.67029,0.67048,0.67025,0.67045,153500003.0
2006-12-15 11:13:00,0.67039,0.67039,0.6703,0.67038,149100000.0
2006-12-15 11:14:00,0.67044,0.67048,0.67038,0.67042,163499999.0
2006-12-15 11:15:00,0.67046,0.67046,0.67039,0.6704,112899999.0
2006-12-15 11:16:00,0.67038,0.67038,0.67032,0.67036,165100001.0
2006-12-15 11:17:00,0.67029,0.67031,0.67024,0.67031,222199999.0
2006-12-15 11:18:00,0.67034,0.67039,0.67031,0.67039,113100003.0
2006-12-15 11:19:00,0.67038,0.67038,0.67027,0.67035,288500004.0
2006-12-15 11:20:00,0.67029,0.67029,0.6702,0.6702,115600001.0
2006-12-15 11:21:00,0.67025,0.67025,0.67015,0.6702,153900001.0
2006-12-15 11:22:00,0.67018,0.67023,0.67015,0.67018,99300001.0
2006-12-15 11:23:00,0.67027,0.67032,0.67024,0.67024,181300003.0
2006-12-15 11:24:00,0.67029,0.6703,0.67018,0.67022,98200000.0
2006-12-15 11:25:00,0.6702,0.6702,0.67016,0.67017,114500000.0
2006-12-15 11:26:00,0.67014,0.67014,0.67006,0.6701,32300000.0
2006-12-15 11:27:00,0.67007,0.67013,0.67005,0.6701,261299998.0
2006-12-15 11:28:00,0.67004,0.67004,0.6699,0.66995,139700001.0
2006-12-15 11:29:00,0.66991,0.66991,0.66953,0.66953,129799997.0
2006-12-15 11:30:00,0.66949,0.6695,0.66926,0.66926,161700002.0
2006-12-15 11:31:00,0.6692,0.66958,0.6692,0.66958,176299996.0
2006-12-15 11:32:00,0.66973,0.6698,0.66968,0.66975,204400002.0
2006-12-15 11:33:00,0.6697,0.6697,0.66956,0.66965,129500003.0
2006-12-15 11:34:00,0.66972,0.66977,0.66961,0.66962,133399998.0
2006-12-15 11:35:00,0.66963,0.66971,0.66963,0.66963,218499997.0
2006-12-15 11:36:00,0.66963,0.66968,0.66957,0.66957,237200000.0
2006-12-15 11:37:00,0.66961,0.66972,0.66961,0.66972,131099998.0
2006-12-15 11:38:00,0.66967,0.66979,0.66967,0.66973,128300002.0
2006-12-15 11:39:00,0.66977,0.66986,0.66977,0.66982,68099999.0
2006-12-15 11:40:00,0.66985,0.66989,0.66981,0.66983,117499999.0
2006-12-15 11:41:00,0.6698,0.66985,0.66977,0.66985,161899999.0
2006-12-15 11:42:00,0.66983,0.66987,0.66975,0.66985,236600004.0
2006-12-15 11:43:00,0.66987,0.66996,0.66985,0.66994,123000001.0
2006-12-15 11:44:00,0.66991,0.67005,0.66991,0.67001,148000001.0
2006-12-15 11:45:00,0.66995,0.67002,0.66995,0.66998,228199999.0
2006-12-15 11:46:00,0.67,0.67007,0.66997,0.67003,229700003.0
2006-12-15 11:47:00,0.67007,0.67007,0.67002,0.67005,139900003.0
2006-12-15 11:48:00,0.66999,0.67003,0.66993,0.66993,75199999.0
2006-12-15 11:49:00,0.66984,0.66987,0.66973,0.66979,170399999.0
2006-12-15 11:50:00,0.66972,0.66985,0.66972,0.66978,171799997.0
2006-12-15 11:51:00,0.6697,0.66979,0.66969,0.6697,147100000.0
2006-12-15 11:52:00,0.66973,0.66976,0.66968,0.66969,85900003.0
2006-12-15 11:53:00,0.66961,0.66968,0.66958,0.66968,211499994.0
2006-12-15 11:54:00,0.6696,0.66965,0.66952,0.66952,118499999.0
2006-12-15 11:55:00,0.66958,0.66965,0.66955,0.6696,234300003.0
2006-12-15 11:56:00,0.66962,0.6697,0.66962,0.6697,68500002.0
2006-12-15 11:57:00,0.66968,0.66968,0.6695,0.66957,198000000.0
2006-12-15 11:58:00,0.66957,0.66963,0.66956,0.66957,145900003.0
2006-12-15 11:59:00,0.66962,0.66972,0.66962,0.66972,247200000.0
2006-12-15 12:00:00,0.66964,0.6697,0.66964,0.6697,237299999.0
2006-12-15 12:01:00,0.66974,0.66974,0.66963,0.66965,162700003.0
2006-12-15 12:02:00,0.6697,0.6697,0.66956,0.66964,228300001.0
2006-12-15 12:03:00,0.66967,0.66969,0.6696,0.66969,74999998.0
2006-12-15 12:04:00,0.66978,0.66982,0.66975,0.66975,141300000.0
2006-12-15 12:05:00,0.66975,0.66975,0.6696,0.66962,84400000.0
2006-12-15 12:06:00,0.66967,0.66972,0.66959,0.66965,262600001.0
2006-12-15 12:07:00,0.66968,0.66968,0.66955,0.66958,204000002.0
2006-12-15 12:08:00,0.66963,0.66971,0.66958,0.66971,110200000.0
2006-12-15 12:09:00,0.6697,0.66975,0.66966,0.66967,196099996.0
2006-12-15 12:10:00,0.66961,0.66968,0.66961,0.66968,72799999.0
2006-12-15 12:11:00,0.66962,0.66971,0.66958,0.66971,237799997.0
2006-12-15 12:12:00,0.66968,0.66968,0.66954,0.66954,81000000.0
2006-12-15 12:13:00,0.66956,0.66956,0.66951,0.66952,172600000.0
2006-12-15 12:14:00,0.66956,0.66957,0.66941,0.66948,292100000.0
2006-12-15 12:15:00,0.66944,0.66951,0.66941,0.66942,146400000.0
2006-12-15 12:16:00,0.66946,0.66955,0.66945,0.66949,50500000.0
2006-12-15 12:17:00,0.66953,0.66958,0.66946,0.66956,123199999.0
2006-12-15 12:18:00,0.6696,0.6696,0.66954,0.66956,127699998.0
2006-12-15 12:19:00,0.6696,0.6696,0.66952,0.66952,82099999.0
2006-12-15 12:20:00,0.66954,0.66961,0.66953,0.6696,144700004.0
2006-12-15 12:21:00,0.66961,0.66973,0.66961,0.66972,213699996.0
2006-12-15 12:22:00,0.66973,0.66973,0.66962,0.66965,129900004.0
2006-12-15 12:23:00,0.66968,0.66973,0.66964,0.66973,227200000.0
2006-12-15 12:24:00,0.66979,0.66992,0.66979,0.66992,52800000.0
2006-12-15 12:25:00,0.66988,0.66988,0.66968,0.66973,53500001.0
2006-12-15 12:26:00,0.6697,0.6697,0.66966,0.6697,196699997.0
2006-12-15 12:27:00,0.66973,0.66975,0.6697,0.66972,199200000.0
2006-12-15 12:28:00,0.66972,0.66979,0.66972,0.66977,94900001.0
2006-12-15 12:29:00,0.66975,0.66979,0.66972,0.66975,135900000.0
2006-12-15 12:30:00,0.66967,0.66971,0.66967,0.6697,349000004.0
2006-12-15 12:31:00,0.66968,0.66975,0.66968,0.66968,109200000.0
2006-12-15 12:32:00,0.66968,0.66971,0.6696,0.6696,105999999.0
2006-12-15 12:33:00,0.6696,0.6697,0.6696,0.6697,90800002.0
2006-12-15 12:34:00,0.66964,0.66968,0.66964,0.66968,32600001.0
2006-12-15 12:35:00,0.66969,0.66974,0.66967,0.66967,96900002.0
2006-12-15 12:36:00,0.66967,0.66972,0.66965,0.66965,212300001.0
2006-12-15 12:37:00,0.66971,0.66976,0.6697,0.66975,90300001.0
2006-12-15 12:38:00,0.66973,0.66978,0.66973,0.66974,59900001.0
2006-12-15 12:39:00,0.66975,0.66975,0.66964,0.66973,133500001.0
2006-12-15 12:40:00,0.66968,0.66973,0.66967,0.66972,142099998.0
2006-12-15 12:41:00,0.66974,0.66974,0.66972,0.66972,52100001.0
2006-12-15 12:42:00,0.66968,0.66979,0.66964,0.66967,259300000.0
2006-12-15 12:43:00,0.66966,0.6697,0.66966,0.6697,75100001.0
2006-12-15 12:44:00,0.66962,0.66966,0.66959,0.66966,119200002.0
2006-12-15 12:45:00,0.66967,0.66967,0.66961,0.66963,105800002.0
2006-12-15 12:46:00,0.66968,0.66968,0.66965,0.66965,182000005.0
2006-12-15 12:47:00,0.66968,0.66972,0.66964,0.66969,140700001.0
2006-12-15 12:48:00,0.66968,0.6697,0.66957,0.66959,85300001.0
2006-12-15 12:49:00,0.66959,0.66975,0.66959,0.66967,135299999.0
2006-12-15 12:50:00,0.66971,0.6698,0.66971,0.66977,229599998.0
2006-12-15 12:51:00,0.66982,0.66984,0.66977,0.66982,164800004.0
2006-12-15 12:52:00,0.66984,0.66987,0.66973,0.66978,213000001.0
2006-12-15 12:53:00,0.66984,0.66995,0.66976,0.66995,150300000.0
2006-12-15 12:54:00,0.66989,0.66989,0.66983,0.66985,132600003.0
2006-12-15 12:55:00,0.66987,0.66987,0.66985,0.66985,29300000.0
2006-12-15 12:56:00,0.66988,0.66995,0.66988,0.66989,66200001.0
2006-12-15 12:57:00,0.66991,0.66998,0.6699,0.66995,168099996.0
2006-12-15 12:58:00,0.66994,0.66997,0.66986,0.66987,112200000.0
2006-12-15 12:59:00,0.66985,0.66997,0.66985,0.66994,133900004.0
2006-12-15 13:00:00,0.66999,0.66999,0.66992,0.66992,81300002.0
2006-12-15 13:01:00,0.66997,0.66999,0.66996,0.66996,150299996.0
2006-12-15 13:02:00,0.67005,0.67012,0.67,0.67,199600003.0
2006-12-15 13:03:00,0.66997,0.67005,0.66995,0.66999,125200002.0
2006-12-15 13:04:00,0.66995,0.67002,0.66995,0.66997,139500002.0
2006-12-15 13:05:00,0.6699,0.66991,0.66985,0.66985,196499999.0
2006-12-15 13:06:00,0.66991,0.66993,0.66984,0.66988,110600003.0
2006-12-15 13:07:00,0.66985,0.66992,0.66983,0.66985,111400002.0
2006-12-15 13:08:00,0.66989,0.67,0.66989,0.66997,99700000.0
2006-12-15 13:09:00,0.66998,0.67006,0.66998,0.67003,150299997.0
2006-12-15 13:10:00,0.66997,0.67004,0.66997,0.67004,96400000.0
2006-12-15 13:11:00,0.67007,0.67011,0.66996,0.66996,150500003.0
2006-12-15 13:12:00,0.66997,0.67003,0.66997,0.67003,190300005.0
2006-12-15 13:13:00,0.66999,0.66999,0.66992,0.66993,140699999.0
2006-12-15 13:14:00,0.66992,0.66998,0.6699,0.66998,174899999.0
2006-12-15 13:15:00,0.66995,0.67001,0.66986,0.66988,118299999.0
2006-12-15 13:16:00,0.66987,0.66992,0.66985,0.66985,145100004.0
2006-12-15 13:17:00,0.66993,0.66994,0.66983,0.66987,143400001.0
2006-12-15 13:18:00,0.66984,0.66991,0.66978,0.66985,187300003.0
2006-12-15 13:19:00,0.66985,0.66992,0.66985,0.6699,210799999.0
2006-12-15 13:20:00,0.66989,0.67002,0.66989,0.66997,225200003.0
2006-12-15 13:21:00,0.66998,0.67004,0.66998,0.67002,61900000.0
2006-12-15 13:22:00,0.66996,0.66996,0.66994,0.66994,60600003.0
2006-12-15 13:23:00,0.6699,0.67003,0.6699,0.67003,164300000.0
2006-12-15 13:24:00,0.67002,0.67007,0.66999,0.67007,206799997.0
2006-12-15 13:25:00,0.67005,0.67007,0.66998,0.67003,203600003.0
2006-12-15 13:26:00,0.67007,0.6701,0.67001,0.6701,126000002.0
2006-12-15 13:27:00,0.67009,0.67017,0.67005,0.67014,86300001.0
2006-12-15 13:28:00,0.67011,0.67017,0.67007,0.67011,184200005.0
2006-12-15 13:29:00,0.67011,0.67011,0.67006,0.67011,164399998.0
2006-12-15 13:30:00,0.67008,0.67008,0.66997,0.66999,121400001.0
2006-12-15 13:31:00,0.67003,0.67005,0.67,0.67003,141899998.0
2006-12-15 13:32:00,0.67,0.67003,0.66994,0.67,167899998.0
2006-12-15 13:33:00,0.66998,0.67002,0.66991,0.66997,165599999.0
2006-12-15 13:34:00,0.66999,0.66999,0.66991,0.66992,175199998.0
2006-12-15 13:35:00,0.66992,0.66998,0.66983,0.66983,165200002.0
2006-12-15 13:36:00,0.66996,0.66996,0.66984,0.66993,109100000.0
2006-12-15 13:37:00,0.66992,0.66998,0.66988,0.66998,63100000.0
2006-12-15 13:38:00,0.66996,0.67003,0.66991,0.67,101600000.0
2006-12-15 13:39:00,0.67001,0.67005,0.66995,0.66997,197900002.0
2006-12-15 13:40:00,0.67,0.67,0.66978,0.66978,149299998.0
2006-12-15 13:41:00,0.66981,0.66984,0.66981,0.66981,95900001.0
2006-12-15 13:42:00,0.66983,0.66983,0.66973,0.66977,158800002.0
2006-12-15 13:43:00,0.66972,0.66973,0.66963,0.66963,90299999.0
2006-12-15 13:44:00,0.66967,0.6697,0.66966,0.66968,140600000.0
2006-12-15 13:45:00,0.66968,0.66975,0.66964,0.66964,142800003.0
2006-12-15 13:46:00,0.66965,0.6697,0.66962,0.66964,134000000.0
2006-12-15 13:47:00,0.66963,0.66967,0.66957,0.66957,199600002.0
2006-12-15 13:48:00,0.66958,0.66958,0.66947,0.66949,114800002.0
2006-12-15 13:49:00,0.66952,0.66957,0.66948,0.66953,80399999.0
2006-12-15 13:50:00,0.66955,0.66967,0.66952,0.66967,241799999.0
2006-12-15 13:51:00,0.6696,0.66968,0.66956,0.66968,221299999.0
2006-12-15 13:52:00,0.66963,0.66964,0.66959,0.66962,124499998.0
2006-12-15 13:53:00,0.6697,0.66972,0.66964,0.6697,143799999.0
2006-12-15 13:54:00,0.66971,0.66971,0.66964,0.66967,134800001.0
2006-12-15 13:55:00,0.66972,0.66976,0.66968,0.66968,115100000.0
2006-12-15 13:56:00,0.66968,0.66968,0.66963,0.66964,76799999.0
2006-12-15 13:57:00,0.66962,0.66972,0.66962,0.66972,84200001.0
2006-12-15 13:58:00,0.66976,0.66977,0.6697,0.66972,90499998.0
2006-12-15 13:59:00,0.66979,0.66985,0.66979,0.66985,76899998.0
2006-12-15 14:00:00,0.66992,0.66995,0.66989,0.66994,208400002.0
2006-12-15 14:01:00,0.66992,0.66998,0.66989,0.66989,97799998.0
2006-12-15 14:02:00,0.6699,0.66997,0.66989,0.66989,108200000.0
2006-12-15 14:03:00,0.66987,0.66987,0.66982,0.66987,82999998.0
2006-12-15 14:04:00,0.66987,0.66987,0.66981,0.66985,119000003.0
2006-12-15 14:05:00,0.66982,0.6699,0.66982,0.66986,49700000.0
2006-12-15 14:06:00,0.66991,0.66994,0.66986,0.66993,324999991.0
2006-12-15 14:07:00,0.66995,0.67013,0.66995,0.67008,292599996.0
2006-12-15 14:08:00,0.6701,0.67013,0.67008,0.67013,239400002.0
2006-12-15 14:09:00,0.67024,0.67026,0.67018,0.67025,229000000.0
2006-12-15 14:10:00,0.67025,0.67027,0.67015,0.67022,222700002.0
2006-12-15 14:11:00,0.67013,0.67021,0.67012,0.67021,88800000.0
2006-12-15 14:12:00,0.67019,0.67019,0.67014,0.67014,109700002.0
2006-12-15 14:13:00,0.67018,0.6702,0.67012,0.6702,95499998.0
2006-12-15 14:14:00,0.6701,0.67019,0.67008,0.67019,112099998.0
2006-12-15 14:15:00,0.6702,0.6702,0.6702,0.6702,6200000.0
2006-12-15 14:16:00,0.67023,0.67023,0.67022,0.67022,57400001.0
2006-12-15 14:17:00,0.67021,0.67022,0.67017,0.67022,75800002.0
2006-12-15 14:18:00,0.6702,0.67021,0.67007,0.67012,151700001.0
2006-12-15 14:19:00,0.67012,0.67013,0.67009,0.67009,36100000.0
2006-12-15 14:20:00,0.67012,0.67018,0.67006,0.67018,140300001.0
2006-12-15 14:21:00,0.67014,0.6702,0.67012,0.67018,151100002.0
2006-12-15 14:22:00,0.67018,0.67025,0.67011,0.67025,209400003.0
2006-12-15 14:23:00,0.67023,0.67023,0.67014,0.6702,109000000.0
2006-12-15 14:24:00,0.6702,0.6702,0.6701,0.67014,52200000.0
2006-12-15 14:25:00,0.67015,0.67017,0.6701,0.67016,175700002.0
2006-12-15 14:26:00,0.67016,0.67016,0.67005,0.6701,153400001.0
2006-12-15 14:27:00,0.67012,0.67012,0.67,0.67,197700002.0
2006-12-15 14:28:00,0.67002,0.67006,0.66992,0.66992,192400004.0
2006-12-15 14:29:00,0.66989,0.66993,0.66986,0.66993,112099996.0
2006-12-15 14:30:00,0.66992,0.67004,0.66992,0.67,125599999.0
2006-12-15 14:31:00,0.66995,0.67004,0.66995,0.66998,145099998.0
2006-12-15 14:32:00,0.66995,0.66997,0.66989,0.66997,150999999.0
2006-12-15 14:33:00,0.66992,0.66995,0.66986,0.66986,132799999.0
2006-12-15 14:34:00,0.66992,0.66992,0.6699,0.66992,60600000.0
2006-12-15 14:35:00,0.66993,0.66998,0.66993,0.66993,121300001.0
2006-12-15 14:36:00,0.66997,0.66998,0.66994,0.66995,195199994.0
2006-12-15 14:37:00,0.66993,0.66994,0.66987,0.66987,123800001.0
2006-12-15 14:38:00,0.66994,0.67,0.66992,0.66993,146900001.0
2006-12-15 14:39:00,0.6699,0.6699,0.66982,0.66982,125800000.0
2006-12-15 14:40:00,0.66987,0.66997,0.66987,0.66993,126899998.0
2006-12-15 14:41:00,0.66997,0.66999,0.6699,0.66992,235999998.0
2006-12-15 14:42:00,0.66995,0.66995,0.66993,0.66993,28700001.0
2006-12-15 14:43:00,0.66998,0.67002,0.66995,0.66995,232999997.0
2006-12-15 14:44:00,0.66997,0.66997,0.66988,0.66989,116700002.0
2006-12-15 14:45:00,0.66991,0.66992,0.66982,0.66983,235400001.0
2006-12-15 14:46:00,0.66985,0.66985,0.6698,0.6698,122800005.0
2006-12-15 14:47:00,0.66981,0.66986,0.66981,0.66986,66500002.0
2006-12-15 14:48:00,0.66985,0.66987,0.66981,0.66984,150200001.0
2006-12-15 14:49:00,0.66991,0.66994,0.66991,0.66992,82100001.0
2006-12-15 14:50:00,0.66988,0.6699,0.66988,0.6699,33500000.0
2006-12-15 14:51:00,0.66982,0.66987,0.66982,0.66985,84600000.0
2006-12-15 14:52:00,0.66984,0.66992,0.66984,0.6699,169899998.0
2006-12-15 14:53:00,0.6699,0.66991,0.66988,0.6699,266700000.0
2006-12-15 14:54:00,0.66988,0.66993,0.66988,0.6699,50999999.0
2006-12-15 14:55:00,0.66988,0.66992,0.66983,0.66985,168200000.0
2006-12-15 14:56:00,0.66984,0.66986,0.66977,0.66982,185099999.0
2006-12-15 14:57:00,0.66985,0.66991,0.66982,0.66982,91800002.0
2006-12-15 14:58:00,0.66987,0.66994,0.66986,0.66994,122800003.0
2006-12-15 14:59:00,0.66995,0.67,0.66992,0.66998,174300000.0
2006-12-15 15:00:00,0.66994,0.66994,0.6699,0.6699,66300001.0
2006-12-15 15:01:00,0.66993,0.66993,0.66986,0.66991,68800002.0
2006-12-15 15:02:00,0.66992,0.66996,0.66992,0.66996,114399998.0
2006-12-15 15:03:00,0.66997,0.66999,0.66993,0.66994,151299996.0
2006-12-15 15:04:00,0.66994,0.67001,0.66994,0.67,115799999.0
2006-12-15 15:05:00,0.66997,0.67003,0.66995,0.67002,130300000.0
2006-12-15 15:06:00,0.67004,0.67011,0.67004,0.67007,126399999.0
2006-12-15 15:07:00,0.67006,0.67006,0.66994,0.67,174499998.0
2006-12-15 15:08:00,0.66995,0.66995,0.66986,0.66986,108500003.0
2006-12-15 15:09:00,0.6699,0.66994,0.6699,0.6699,42100000.0
2006-12-15 15:10:00,0.66994,0.66998,0.66991,0.66991,86000001.0
2006-12-15 15:11:00,0.66992,0.66996,0.66987,0.66996,96200001.0
2006-12-15 15:12:00,0.66992,0.66992,0.66989,0.66992,140399997.0
2006-12-15 15:13:00,0.66988,0.66991,0.66983,0.66983,148900001.0
2006-12-15 15:14:00,0.66983,0.66988,0.6698,0.6698,113799998.0
2006-12-15 15:15:00,0.66978,0.66983,0.66978,0.66981,108600001.0
2006-12-15 15:16:00,0.66975,0.66977,0.6697,0.66975,162400004.0
2006-12-15 15:17:00,0.6698,0.6698,0.66976,0.6698,161900001.0
2006-12-15 15:18:00,0.66973,0.66975,0.66968,0.66975,99500001.0
2006-12-15 15:19:00,0.6697,0.66977,0.66968,0.66968,247300001.0
2006-12-15 15:20:00,0.66975,0.66985,0.66975,0.66982,128200001.0
2006-12-15 15:21:00,0.66976,0.66976,0.66974,0.66974,31099999.0
2006-12-15 15:22:00,0.66973,0.66976,0.66971,0.66975,116000001.0
2006-12-15 15:23:00,0.66968,0.66976,0.66968,0.66973,101200000.0
2006-12-15 15:24:00,0.66977,0.67003,0.66975,0.67003,57600001.0
2006-12-15 15:25:00,0.66999,0.67035,0.66999,0.6703,176600001.0
2006-12-15 15:26:00,0.67043,0.67052,0.67042,0.67046,56000000.0
2006-12-15 15:27:00,0.67042,0.67047,0.67035,0.67036,269700002.0
2006-12-15 15:28:00,0.6704,0.67047,0.67035,0.67035,116700003.0
2006-12-15 15:29:00,0.67029,0.67036,0.67029,0.67031,87899998.0
2006-12-15 15:30:00,0.6703,0.67084,0.67027,0.67065,68200001.0
2006-12-15 15:31:00,0.67059,0.67068,0.67055,0.67057,210399999.0
2006-12-15 15:32:00,0.67055,0.67056,0.67036,0.67043,105300002.0
2006-12-15 15:33:00,0.6705,0.6705,0.67038,0.67038,108300002.0
2006-12-15 15:34:00,0.67036,0.67044,0.67036,0.67038,191300004.0
2006-12-15 15:35:00,0.67034,0.67038,0.67026,0.67038,179300001.0
2006-12-15 15:36:00,0.67035,0.67043,0.67031,0.67035,247000002.0
2006-12-15 15:37:00,0.67033,0.67039,0.67018,0.67018,99100003.0
2006-12-15 15:38:00,0.67016,0.67024,0.67016,0.6702,150000001.0
2006-12-15 15:39:00,0.67015,0.67021,0.67015,0.67017,232299999.0
2006-12-15 15:40:00,0.6701,0.6701,0.66997,0.67002,51699998.0
2006-12-15 15:41:00,0.66996,0.67009,0.66996,0.67004,126199998.0
2006-12-15 15:42:00,0.67008,0.67016,0.67007,0.6701,95800000.0
2006-12-15 15:43:00,0.67002,0.67011,0.67,0.67011,113499998.0
2006-12-15 15:44:00,0.67018,0.67023,0.6701,0.67014,190600001.0
2006-12-15 15:45:00,0.67022,0.67036,0.67013,0.67036,123900002.0
2006-12-15 15:46:00,0.67035,0.67035,0.67024,0.67025,148599999.0
2006-12-15 15:47:00,0.67036,0.67037,0.67027,0.67027,204400001.0
2006-12-15 15:48:00,0.67026,0.67036,0.67023,0.67033,142399996.0
2006-12-15 15:49:00,0.67029,0.6704,0.67029,0.67035,88200002.0
2006-12-15 15:50:00,0.67038,0.6704,0.67032,0.67036,257800004.0
2006-12-15 15:51:00,0.67039,0.67039,0.67028,0.6703,69600002.0
2006-12-15 15:52:00,0.6703,0.67039,0.6703,0.67032,163599998.0
2006-12-15 15:53:00,0.67035,0.67039,0.67031,0.67034,305800001.0
2006-12-15 15:54:00,0.67035,0.6704,0.6703,0.6703,328099996.0
2006-12-15 15:55:00,0.67035,0.67039,0.67035,0.67039,111699998.0
2006-12-15 15:56:00,0.67041,0.67043,0.67028,0.67028,74300002.0
2006-12-15 15:57:00,0.67032,0.67036,0.67026,0.67029,180900001.0
2006-12-15 15:58:00,0.67022,0.67033,0.67022,0.67033,125999998.0
2006-12-15 15:59:00,0.67025,0.67032,0.67022,0.67026,335699998.0
2006-12-15 16:00:00,0.67021,0.67031,0.67019,0.67025,188400000.0
2006-12-15 16:01:00,0.6703,0.67039,0.6703,0.67037,153099999.0
2006-12-15 16:02:00,0.67038,0.67038,0.67027,0.67027,222900005.0
2006-12-15 16:03:00,0.67031,0.67031,0.67024,0.67027,159299999.0
2006-12-15 16:04:00,0.67025,0.67025,0.6701,0.6701,43700000.0
2006-12-15 16:05:00,0.67005,0.67013,0.67004,0.67011,162900000.0
2006-12-15 16:06:00,0.67007,0.6701,0.67007,0.6701,161400004.0
2006-12-15 16:07:00,0.67001,0.67001,0.66993,0.67,162699997.0
2006-12-15 16:08:00,0.66998,0.67007,0.66998,0.67003,304000002.0
2006-12-15 16:09:00,0.67004,0.67014,0.67004,0.67011,105200002.0
2006-12-15 16:10:00,0.67005,0.67005,0.67001,0.67005,88000003.0
2006-12-15 16:11:00,0.67005,0.67011,0.67004,0.67009,111499998.0
2006-12-15 16:12:00,0.67005,0.6701,0.67002,0.6701,158400004.0
2006-12-15 16:13:00,0.67013,0.67013,0.67002,0.67002,124399998.0
2006-12-15 16:14:00,0.67011,0.67012,0.67,0.67,165000005.0
2006-12-15 16:15:00,0.67009,0.67009,0.66983,0.67001,175599996.0
2006-12-15 16:16:00,0.67008,0.6701,0.67,0.67,86800001.0
2006-12-15 16:17:00,0.66997,0.67008,0.66986,0.66986,72500001.0
2006-12-15 16:18:00,0.66984,0.66987,0.66977,0.66977,73300000.0
2006-12-15 16:19:00,0.6698,0.6699,0.66974,0.6699,50400001.0
2006-12-15 16:20:00,0.6699,0.67,0.6699,0.66997,85900002.0
2006-12-15 16:21:00,0.66989,0.66997,0.66987,0.66997,109100000.0
2006-12-15 16:22:00,0.67003,0.67003,0.66991,0.66991,64600000.0
2006-12-15 16:23:00,0.66999,0.67002,0.66995,0.67,177200003.0
2006-12-15 16:24:00,0.67005,0.6701,0.67001,0.67003,300300002.0
2006-12-15 16:25:00,0.67005,0.67024,0.67005,0.67024,89499998.0
2006-12-15 16:26:00,0.67021,0.67023,0.67015,0.67019,219699999.0
2006-12-15 16:27:00,0.6703,0.67034,0.67024,0.67026,167700002.0
2006-12-15 16:28:00,0.67029,0.67031,0.67022,0.67025,138000000.0
2006-12-15 16:29:00,0.67025,0.6703,0.67023,0.67023,142800001.0
2006-12-15 16:30:00,0.67035,0.67038,0.67019,0.67019,178400004.0
2006-12-15 16:31:00,0.67013,0.67026,0.67013,0.67025,252799995.0
2006-12-15 16:32:00,0.67025,0.67025,0.67021,0.67025,293800004.0
2006-12-15 16:33:00,0.67024,0.67029,0.6702,0.67025,192400000.0
2006-12-15 16:34:00,0.67027,0.67028,0.67019,0.67019,133000000.0
2006-12-15 16:35:00,0.6703,0.67038,0.6703,0.67034,107599998.0
2006-12-15 16:36:00,0.6703,0.67036,0.67026,0.67026,144000002.0
2006-12-15 16:37:00,0.67025,0.67032,0.6701,0.6701,157699997.0
2006-12-15 16:38:00,0.67002,0.67011,0.67002,0.67004,166699996.0
2006-12-15 16:39:00,0.67005,0.67012,0.67002,0.67005,260000001.0
2006-12-15 16:40:00,0.67001,0.67001,0.66993,0.66997,154699999.0
2006-12-15 16:41:00,0.66997,0.67004,0.66995,0.67004,289100000.0
2006-12-15 16:42:00,0.66999,0.66999,0.66993,0.66997,137400003.0
2006-12-15 16:43:00,0.66988,0.67001,0.66988,0.67,169400001.0
2006-12-15 16:44:00,0.66998,0.67006,0.66996,0.67004,193500002.0
2006-12-15 16:45:00,0.66999,0.67011,0.66999,0.67011,118200000.0
2006-12-15 16:46:00,0.67012,0.67017,0.67,0.67017,167200003.0
2006-12-15 16:47:00,0.67013,0.67017,0.67009,0.67009,70399998.0
2006-12-15 16:48:00,0.67012,0.67015,0.67009,0.67011,188800003.0
2006-12-15 16:49:00,0.67012,0.67018,0.6701,0.67015,130799999.0
2006-12-15 16:50:00,0.67017,0.67025,0.67017,0.67018,175800005.0
2006-12-15 16:51:00,0.67018,0.67025,0.67017,0.67023,199799995.0
2006-12-15 16:52:00,0.67021,0.67021,0.66997,0.66997,77300000.0
2006-12-15 16:53:00,0.6699,0.6699,0.66976,0.66988,123699999.0
2006-12-15 16:54:00,0.66976,0.66993,0.66976,0.66991,122099996.0
2006-12-15 16:55:00,0.66998,0.67001,0.66988,0.66994,122000000.0
2006-12-15 16:56:00,0.66994,0.67003,0.66994,0.66998,137899999.0
2006-12-15 16:57:00,0.66999,0.67008,0.66999,0.67007,180199996.0
2006-12-15 16:58:00,0.66996,0.67001,0.66993,0.66998,170199999.0
2006-12-15 16:59:00,0.66994,0.66996,0.66994,0.66996,24500001.0
2006-12-15 17:00:00,0.67008,0.6701,0.66989,0.66989,110900004.0
2006-12-15 17:01:00,0.66992,0.67,0.66984,0.66998,198200002.0
2006-12-15 17:02:00,0.66999,0.67005,0.6699,0.66998,129899998.0
2006-12-15 17:03:00,0.66995,0.67023,0.66991,0.67018,172999996.0
2006-12-15 17:04:00,0.67024,0.67028,0.67007,0.67021,210300005.0
2006-12-15 17:05:00,0.67017,0.67027,0.67015,0.67017,216500000.0
2006-12-15 17:06:00,0.67017,0.67021,0.67015,0.67015,86100001.0
2006-12-15 17:07:00,0.67017,0.67031,0.67017,0.67022,178700000.0
2006-12-15 17:08:00,0.6702,0.67035,0.6702,0.67035,163400002.0
2006-12-15 17:09:00,0.6703,0.67035,0.67027,0.67035,92700001.0
2006-12-15 17:10:00,0.67038,0.67038,0.67024,0.67032,88599998.0
2006-12-15 17:11:00,0.67027,0.67028,0.67023,0.67023,136300001.0
2006-12-15 17:12:00,0.67029,0.67034,0.6702,0.67023,159900000.0
2006-12-15 17:13:00,0.67032,0.67032,0.67017,0.67023,174499998.0
2006-12-15 17:14:00,0.67026,0.67044,0.67026,0.67044,194700003.0
2006-12-15 17:15:00,0.67047,0.67055,0.67044,0.67048,139699998.0
2006-12-15 17:16:00,0.67048,0.67053,0.67043,0.6705,185099997.0
2006-12-15 17:17:00,0.67056,0.67056,0.67049,0.67052,158500001.0
2006-12-15 17:18:00,0.67046,0.67046,0.67033,0.67035,167499999.0
2006-12-15 17:19:00,0.67038,0.67038,0.67033,0.67033,117800002.0
2006-12-15 17:20:00,0.67049,0.67058,0.67049,0.67055,87300003.0
2006-12-15 17:21:00,0.67057,0.67057,0.67041,0.67041,161399997.0
2006-12-15 17:22:00,0.67044,0.6705,0.67044,0.67045,157600002.0
2006-12-15 17:23:00,0.67044,0.67053,0.67044,0.67052,229099998.0
2006-12-15 17:24:00,0.67053,0.67053,0.67047,0.67051,159400003.0
2006-12-15 17:25:00,0.67049,0.67049,0.67032,0.67037,211800002.0
2006-12-15 17:26:00,0.6704,0.67046,0.67036,0.67046,139799998.0
2006-12-15 17:27:00,0.67045,0.67051,0.67043,0.67049,261499996.0
2006-12-15 17:28:00,0.67064,0.67066,0.67058,0.67063,153399998.0
2006-12-15 17:29:00,0.67063,0.67063,0.67054,0.67056,144399999.0
2006-12-15 17:30:00,0.67057,0.67057,0.67042,0.67042,181099995.0
2006-12-15 17:31:00,0.67043,0.67053,0.67041,0.67041,176600000.0
2006-12-15 17:32:00,0.67047,0.67047,0.67038,0.67038,183600000.0
2006-12-15 17:33:00,0.67044,0.67044,0.67034,0.67034,66800000.0
2006-12-15 17:34:00,0.67034,0.67048,0.67034,0.67043,165999997.0
2006-12-15 17:35:00,0.67043,0.67043,0.67032,0.67038,247499999.0
2006-12-15 17:36:00,0.67044,0.6705,0.67043,0.67045,59700000.0
2006-12-15 17:37:00,0.6704,0.67048,0.6704,0.6704,194500002.0
2006-12-15 17:38:00,0.67043,0.67045,0.67037,0.6704,215500000.0
2006-12-15 17:39:00,0.67044,0.67045,0.6704,0.67045,157400003.0
2006-12-15 17:40:00,0.67045,0.67051,0.67039,0.67051,76500002.0
2006-12-15 17:41:00,0.67049,0.67059,0.67049,0.67058,258799999.0
2006-12-15 17:42:00,0.67061,0.67065,0.6706,0.6706,95799998.0
2006-12-15 17:43:00,0.67065,0.67065,0.67058,0.67061,151499998.0
2006-12-15 17:44:00,0.67062,0.67066,0.67056,0.6706,39400000.0
2006-12-15 17:45:00,0.67053,0.67055,0.67047,0.67049,172099999.0
2006-12-15 17:46:00,0.67048,0.67051,0.67041,0.67049,194699994.0
2006-12-15 17:47:00,0.67048,0.67052,0.67044,0.67048,106900000.0
2006-12-15 17:48:00,0.67048,0.67056,0.67048,0.67055,76500000.0
2006-12-15 17:49:00,0.67052,0.67059,0.6705,0.67057,134500002.0
2006-12-15 17:50:00,0.67049,0.67057,0.67049,0.67055,161600002.0
2006-12-15 17:51:00,0.67048,0.67048,0.67039,0.67041,195899999.0
2006-12-15 17:52:00,0.6704,0.67051,0.6704,0.67047,62299998.0
2006-12-15 17:53:00,0.67046,0.67049,0.67041,0.67045,204200002.0
2006-12-15 17:54:00,0.67047,0.67055,0.67047,0.67054,129200000.0
2006-12-15 17:55:00,0.67052,0.67057,0.67047,0.67047,129300002.0
2006-12-15 17:56:00,0.67053,0.67053,0.67045,0.67051,125000000.0
2006-12-15 17:57:00,0.67054,0.67057,0.67048,0.67051,149399999.0
2006-12-15 17:58:00,0.67053,0.67053,0.67044,0.67047,135499997.0
2006-12-15 17:59:00,0.67045,0.67049,0.67031,0.67036,181899997.0
2006-12-15 18:00:00,0.67032,0.67045,0.67032,0.67045,196100001.0
2006-12-15 18:01:00,0.67045,0.67045,0.67029,0.67035,1276299995.0
2006-12-15 18:02:00,0.67033,0.67039,0.6703,0.6703,1362500007.0
2006-12-15 18:03:00,0.67034,0.67043,0.67031,0.67036,1511099990.0
2006-12-15 18:04:00,0.67033,0.67041,0.67027,0.67038,716400002.0
2006-12-15 18:05:00,0.67033,0.67042,0.6703,0.6703,1274999991.0
2006-12-15 18:06:00,0.67028,0.67036,0.67024,0.67025,1797300000.0
2006-12-15 18:07:00,0.67,0.6701,0.67,0.6701,669500000.0
2006-12-15 18:08:00,0.67,0.6701,0.67,0.6701,669500000.0
2006-12-15 18:09:00,0.6702,0.67022,0.67007,0.6702,669500000.0
2006-12-15 18:10:00,0.67028,0.67044,0.67028,0.67035,1128999997.0
2006-12-15 18:11:00,0.6703,0.67038,0.67028,0.6703,1058799991.0
2006-12-15 18:12:00,0.67032,0.67034,0.67024,0.67028,867600004.0
2006-12-15 18:13:00,0.67034,0.67043,0.67032,0.67038,941500004.0
2006-12-15 18:14:00,0.67038,0.67049,0.67037,0.6704,1649199987.0
2006-12-15 18:15:00,0.67,0.6701,0.67,0.6701,1037500000.0
2006-12-15 18:16:00,0.67043,0.67043,0.67029,0.67035,1037500000.0
2006-12-15 18:17:00,0.67032,0.67039,0.6703,0.67037,637000004.0
2006-12-15 18:18:00,0.67036,0.67036,0.67021,0.67026,756699999.0
2006-12-15 18:19:00,0.67025,0.67034,0.67018,0.6702,611600003.0
2006-12-15 18:20:00,0.67021,0.67031,0.67021,0.67023,710799998.0
2006-12-15 18:21:00,0.67027,0.67037,0.67025,0.67027,948200004.0
2006-12-15 18:22:00,0.67025,0.67031,0.67024,0.67025,971499998.0
2006-12-15 18:23:00,0.67023,0.67031,0.67021,0.67025,1371700000.0
2006-12-15 18:24:00,0.67018,0.67029,0.67018,0.67026,941100000.0
2006-12-15 18:25:00,0.67027,0.67033,0.67022,0.67022,1040099998.0
2006-12-15 18:26:00,0.67023,0.67023,0.67008,0.67014,1218999999.0
2006-12-15 18:27:00,0.67013,0.67013,0.66995,0.66995,719200009.0
2006-12-15 18:28:00,0.67001,0.67005,0.66992,0.67005,670999996.0
2006-12-15 18:29:00,0.66999,0.67005,0.66993,0.66997,962700007.0
2006-12-15 18:30:00,0.66997,0.67005,0.66996,0.67003,673400003.0
2006-12-15 18:31:00,0.67003,0.67003,0.66992,0.66993,576100006.0
2006-12-15 18:32:00,0.66995,0.67002,0.6699,0.6699,529599995.0
2006-12-15 18:33:00,0.66993,0.66999,0.66987,0.66999,1136499997.0
2006-12-15 18:34:00,0.67,0.67002,0.6699,0.66998,1187100002.0
2006-12-15 18:35:00,0.67004,0.67004,0.66997,0.67002,472299996.0
2006-12-15 18:36:00,0.67007,0.67012,0.67005,0.67007,264600001.0
2006-12-15 18:37:00,0.67002,0.67003,0.66996,0.66997,257400000.0
2006-12-15 18:38:00,0.66993,0.66997,0.66984,0.66984,239600000.0
2006-12-15 18:39:00,0.66987,0.66993,0.66981,0.66988,389200003.0
2006-12-15 18:40:00,0.66992,0.66993,0.66984,0.66984,392500001.0
2006-12-15 18:41:00,0.66982,0.66992,0.66982,0.66989,561900001.0
2006-12-15 18:42:00,0.66989,0.66995,0.66987,0.66994,472400004.0
2006-12-15 18:43:00,0.66987,0.66995,0.66987,0.66988,266899994.0
2006-12-15 18:44:00,0.66988,0.66995,0.66985,0.66991,693299993.0
2006-12-15 18:45:00,0.66992,0.66995,0.66986,0.66986,360500002.0
2006-12-15 18:46:00,0.66995,0.67004,0.66995,0.66996,182799998.0
2006-12-15 18:47:00,0.66999,0.67004,0.66997,0.67004,148899998.0
2006-12-15 18:48:00,0.67004,0.67014,0.67,0.67009,323800003.0
2006-12-15 18:49:00,0.67011,0.67019,0.67011,0.67015,157300004.0
2006-12-15 18:50:00,0.67013,0.67016,0.67013,0.67015,63600000.0
2006-12-15 18:51:00,0.67013,0.67017,0.67011,0.67011,334000005.0
2006-12-15 18:52:00,0.67012,0.67015,0.67007,0.67007,442400002.0
2006-12-15 18:53:00,0.67006,0.67016,0.67003,0.67003,696199995.0
2006-12-15 18:54:00,0.67013,0.67017,0.67006,0.67017,338399994.0
2006-12-15 18:55:00,0.67008,0.67022,0.67008,0.6702,592400003.0
2006-12-15 18:56:00,0.67023,0.67027,0.67019,0.67019,251399999.0
2006-12-15 18:57:00,0.6702,0.67023,0.67015,0.67017,435100001.0
2006-12-15 18:58:00,0.67012,0.67021,0.67011,0.67017,932100015.0
2006-12-15 18:59:00,0.67015,0.67022,0.67015,0.67017,794000002.0
2006-12-15 19:00:00,0.67015,0.67019,0.67014,0.67017,299599999.0
2006-12-15 19:01:00,0.67012,0.67015,0.67007,0.67011,232300005.0
2006-12-15 19:02:00,0.67007,0.67007,0.66999,0.67004,404999999.0
2006-12-15 19:03:00,0.67004,0.67014,0.67002,0.67003,458600005.0
2006-12-15 19:04:00,0.67005,0.67011,0.66995,0.67005,309400002.0
2006-12-15 19:05:00,0.67002,0.67015,0.67,0.67015,309599997.0
2006-12-15 19:06:00,0.67012,0.67015,0.67006,0.6701,769199996.0
2006-12-15 19:07:00,0.67015,0.67015,0.67006,0.67007,375699995.0
2006-12-15 19:08:00,0.67008,0.67014,0.67004,0.67009,1006900000.0
2006-12-15 19:09:00,0.67011,0.6702,0.67009,0.6701,362499999.0
2006-12-15 19:10:00,0.67008,0.67013,0.67002,0.67013,355300003.0
2006-12-15 19:11:00,0.67005,0.67015,0.67005,0.67015,204899997.0
2006-12-15 19:12:00,0.67015,0.67015,0.67009,0.67009,230299999.0
2006-12-15 19:13:00,0.6701,0.67016,0.67008,0.67012,396500003.0
2006-12-15 19:14:00,0.67005,0.67012,0.67005,0.67011,237299998.0
2006-12-15 19:15:00,0.67011,0.67012,0.66997,0.67005,569899996.0
2006-12-15 19:16:00,0.67013,0.67013,0.67008,0.6701,213599999.0
2006-12-15 19:17:00,0.67011,0.67011,0.67002,0.67009,328000001.0
2006-12-15 19:18:00,0.67013,0.67017,0.67012,0.67017,218400001.0
2006-12-15 19:19:00,0.67013,0.67014,0.67005,0.67007,399899996.0
2006-12-15 19:20:00,0.67003,0.67012,0.67003,0.67006,475399998.0
2006-12-15 19:21:00,0.67011,0.67014,0.67007,0.67008,186299999.0
2006-12-15 19:22:00,0.6701,0.67013,0.67006,0.6701,241500000.0
2006-12-15 19:23:00,0.67007,0.67013,0.67004,0.6701,379099997.0
2006-12-15 19:24:00,0.67009,0.67016,0.67006,0.67016,218799996.0
2006-12-15 19:25:00,0.67016,0.67017,0.67008,0.67017,145300002.0
2006-12-15 19:26:00,0.67008,0.67008,0.66994,0.67,541200002.0
2006-12-15 19:27:00,0.67002,0.67002,0.66991,0.66999,830000001.0
2006-12-15 19:28:00,0.67002,0.67008,0.67002,0.67008,292599998.0
2006-12-15 19:29:00,0.67005,0.67011,0.66996,0.67007,560999999.0
2006-12-15 19:30:00,0.67001,0.67001,0.66991,0.66997,582300000.0
2006-12-15 19:31:00,0.66997,0.67004,0.66993,0.67004,542900000.0
2006-12-15 19:32:00,0.66997,0.67002,0.66989,0.66992,439299997.0
2006-12-15 19:33:00,0.66985,0.66985,0.66967,0.66973,223499998.0
2006-12-15 19:34:00,0.66977,0.66991,0.66977,0.6698,406199996.0
2006-12-15 19:35:00,0.66982,0.66982,0.66968,0.66975,512100001.0
2006-12-15 19:36:00,0.66978,0.66979,0.66963,0.66963,594899999.0
2006-12-15 19:37:00,0.66964,0.66972,0.66953,0.66957,387599992.0
2006-12-15 19:38:00,0.66956,0.66962,0.66952,0.66962,318599998.0
2006-12-15 19:39:00,0.6696,0.66964,0.66952,0.66963,825100003.0
2006-12-15 19:40:00,0.66962,0.66973,0.66962,0.66967,678399995.0
2006-12-15 19:41:00,0.66967,0.66967,0.66949,0.66962,560600000.0
2006-12-15 19:42:00,0.66963,0.66968,0.66949,0.66968,272499999.0
2006-12-15 19:43:00,0.66969,0.66975,0.66968,0.66975,92800001.0
2006-12-15 19:44:00,0.66969,0.6697,0.66954,0.66954,262400001.0
2006-12-15 19:45:00,0.66956,0.66965,0.66956,0.66965,145300000.0
2006-12-15 19:46:00,0.66968,0.66968,0.66965,0.66965,170299998.0
2006-12-15 19:47:00,0.66963,0.66972,0.66958,0.66972,244300000.0
2006-12-15 19:48:00,0.66971,0.66975,0.66971,0.66972,180200002.0
2006-12-15 19:49:00,0.66967,0.6697,0.66962,0.66967,301500006.0
2006-12-15 19:50:00,0.66973,0.66973,0.66965,0.66967,332899997.0
2006-12-15 19:51:00,0.66965,0.66972,0.66959,0.66972,503700003.0
2006-12-15 19:52:00,0.66973,0.66973,0.66967,0.66973,216700000.0
2006-12-15 19:53:00,0.66969,0.66976,0.66965,0.66968,151500000.0
2006-12-15 19:54:00,0.66973,0.66973,0.66964,0.6697,78200002.0
2006-12-15 19:55:00,0.6697,0.6697,0.66955,0.66955,173699996.0
2006-12-15 19:56:00,0.66962,0.66962,0.66956,0.6696,90399998.0
2006-12-15 19:57:00,0.66963,0.66968,0.66952,0.66968,415299995.0
2006-12-15 19:58:00,0.66973,0.66976,0.66971,0.66972,392999994.0
2006-12-15 19:59:00,0.66966,0.66971,0.66963,0.66965,452500000.0
2006-12-15 20:00:00,0.6697,0.66975,0.66968,0.66969,218500001.0
2006-12-15 20:01:00,0.66969,0.66976,0.66967,0.66976,330199999.0
2006-12-15 20:02:00,0.66977,0.66977,0.66967,0.66967,151900001.0
2006-12-15 20:03:00,0.66971,0.66975,0.66969,0.66975,161300004.0
2006-12-15 20:04:00,0.66972,0.66975,0.66971,0.66971,123099997.0
2006-12-15 20:05:00,0.66967,0.66967,0.66952,0.66955,135700004.0
2006-12-15 20:06:00,0.66951,0.66963,0.66951,0.66963,154500003.0
2006-12-15 20:07:00,0.66963,0.66965,0.66962,0.66965,145799997.0
2006-12-15 20:08:00,0.66965,0.66965,0.66959,0.6696,593199998.0
2006-12-15 20:09:00,0.66958,0.66963,0.66957,0.66957,186000003.0
2006-12-15 20:10:00,0.66955,0.66958,0.66949,0.66956,136300001.0
2006-12-15 20:11:00,0.66961,0.66961,0.66955,0.66957,236199996.0
2006-12-15 20:12:00,0.66957,0.66963,0.6695,0.66963,998600001.0
2006-12-15 20:13:00,0.66961,0.66961,0.66948,0.66961,345900005.0
2006-12-15 20:14:00,0.66964,0.66977,0.66964,0.66973,313199997.0
2006-12-15 20:15:00,0.66975,0.6698,0.66971,0.66976,880099992.0
2006-12-15 20:16:00,0.66978,0.66982,0.66977,0.66978,590799997.0
2006-12-15 20:17:00,0.66978,0.66982,0.66978,0.66981,60300002.0
2006-12-15 20:18:00,0.6698,0.66981,0.66974,0.66977,144800002.0
2006-12-15 20:19:00,0.66979,0.66986,0.66978,0.6698,486199999.0
2006-12-15 20:20:00,0.66983,0.66984,0.66977,0.66983,530400001.0
2006-12-15 20:21:00,0.66986,0.66987,0.66979,0.66979,116800002.0
2006-12-15 20:22:00,0.66976,0.66982,0.66976,0.6698,76300000.0
2006-12-15 20:23:00,0.6698,0.66981,0.66975,0.66975,333099999.0
2006-12-15 20:24:00,0.66966,0.66968,0.66953,0.6696,304999998.0
2006-12-15 20:25:00,0.6696,0.66963,0.66953,0.66955,328800000.0
2006-12-15 20:26:00,0.66951,0.66953,0.66941,0.66953,879599990.0
2006-12-15 20:27:00,0.66953,0.66956,0.66945,0.66954,570400000.0
2006-12-15 20:28:00,0.66959,0.6696,0.6695,0.6696,564900001.0
2006-12-15 20:29:00,0.66963,0.66968,0.66957,0.66957,491000007.0
2006-12-15 20:30:00,0.66958,0.66965,0.66955,0.6696,1883800016.0
2006-12-15 20:31:00,0.66962,0.66973,0.66962,0.6697,1090199993.0
2006-12-15 20:32:00,0.66973,0.6698,0.6697,0.66975,1356199996.0
2006-12-15 20:33:00,0.66975,0.66978,0.66975,0.66975,254500000.0
2006-12-15 20:34:00,0.66971,0.66973,0.66969,0.66972,470999997.0
2006-12-15 20:35:00,0.66973,0.66973,0.66965,0.66966,381000003.0
2006-12-15 20:36:00,0.66972,0.66972,0.66964,0.66964,230699996.0
2006-12-15 20:37:00,0.66964,0.66973,0.66964,0.66971,664200007.0
2006-12-15 20:38:00,0.66971,0.66983,0.66971,0.66971,773599994.0
2006-12-15 20:39:00,0.66973,0.66982,0.66971,0.66975,449699993.0
2006-12-15 20:40:00,0.66975,0.66981,0.66972,0.66981,543499998.0
2006-12-15 20:41:00,0.6698,0.66983,0.66975,0.6698,300099998.0
2006-12-15 20:42:00,0.66983,0.66989,0.66983,0.66989,141399998.0
2006-12-15 20:43:00,0.6699,0.66993,0.66985,0.66987,394200009.0
2006-12-15 20:44:00,0.66988,0.66988,0.66977,0.66979,846600005.0
2006-12-15 20:45:00,0.66979,0.66982,0.66973,0.66977,354900004.0
2006-12-15 20:46:00,0.6698,0.6698,0.6697,0.66972,214900000.0
2006-12-15 20:47:00,0.66972,0.66978,0.6697,0.66972,442900003.0
2006-12-15 20:48:00,0.6697,0.66978,0.66968,0.6697,732999996.0
2006-12-15 20:49:00,0.66971,0.66974,0.66967,0.66974,259199995.0
2006-12-15 20:50:00,0.66974,0.66978,0.66968,0.66973,1662700003.0
2006-12-15 20:51:00,0.66972,0.66976,0.6697,0.6697,418999993.0
2006-12-15 20:52:00,0.66977,0.66982,0.66972,0.6698,739499998.0
2006-12-15 20:53:00,0.66983,0.66986,0.66977,0.66981,894899997.0
2006-12-15 20:54:00,0.6698,0.66984,0.66971,0.66984,693500005.0
2006-12-15 20:55:00,0.6698,0.6698,0.66967,0.66973,351800001.0
2006-12-15 20:56:00,0.66978,0.66987,0.66972,0.6698,1159099987.0
2006-12-15 20:57:00,0.66977,0.66983,0.66974,0.66979,1345899996.0
2006-12-15 20:58:00,0.6698,0.66985,0.66976,0.66985,635300002.0
2006-12-15 20:59:00,0.66983,0.66984,0.66973,0.66978,1521000003.0
2006-12-15 21:00:00,0.66981,0.66982,0.66972,0.66973,1663099997.0
2006-12-15 21:01:00,0.6698,0.66983,0.6697,0.66983,1172599998.0
2006-12-15 21:02:00,0.66983,0.66983,0.6697,0.66976,451999999.0
2006-12-15 21:03:00,0.66976,0.66983,0.66969,0.66977,690199999.0
2006-12-15 21:04:00,0.66975,0.6698,0.6697,0.66972,484700003.0
2006-12-15 21:05:00,0.6697,0.66975,0.6696,0.6696,755600002.0
2006-12-15 21:06:00,0.6696,0.66962,0.66954,0.6696,612600008.0
2006-12-15 21:07:00,0.66961,0.66971,0.66961,0.66965,104400002.0
2006-12-15 21:08:00,0.66968,0.6697,0.66954,0.66954,163100002.0
2006-12-15 21:09:00,0.66968,0.66968,0.66962,0.66962,400099991.0
2006-12-15 21:10:00,0.66961,0.66965,0.6696,0.66961,108500001.0
2006-12-15 21:11:00,0.66961,0.66965,0.66961,0.66965,146600001.0
2006-12-15 21:12:00,0.66962,0.66965,0.66962,0.66965,54299998.0
2006-12-15 21:13:00,0.66965,0.66968,0.66958,0.66958,179299999.0
2006-12-15 21:14:00,0.66962,0.66968,0.6696,0.66963,765500005.0
2006-12-15 21:15:00,0.66963,0.66968,0.66962,0.66965,498699996.0
2006-12-15 21:16:00,0.66965,0.66974,0.66962,0.66974,502500004.0
2006-12-15 21:17:00,0.66981,0.66983,0.66975,0.66978,183999994.0
2006-12-15 21:18:00,0.66974,0.66978,0.66974,0.66978,115700003.0
2006-12-15 21:19:00,0.66973,0.66973,0.66965,0.66965,414700000.0
2006-12-15 21:20:00,0.66966,0.6697,0.6696,0.66962,1436500009.0
2006-12-15 21:21:00,0.66966,0.66969,0.6696,0.6696,216600003.0
2006-12-15 21:22:00,0.66968,0.66968,0.6696,0.66967,561700003.0
2006-12-15 21:23:00,0.66969,0.66969,0.66968,0.66968,53799998.0
2006-12-15 21:24:00,0.66976,0.66978,0.6697,0.6697,340699999.0
2006-12-15 21:25:00,0.66974,0.66983,0.66973,0.66981,204200005.0
2006-12-15 21:26:00,0.66979,0.66986,0.66974,0.66978,195300003.0
2006-12-15 21:27:00,0.66985,0.66988,0.6698,0.66988,90800002.0
2006-12-15 21:28:00,0.6699,0.66993,0.66985,0.66988,317000001.0
2006-12-15 21:29:00,0.66992,0.66992,0.66987,0.66987,99600003.0
2006-12-15 21:30:00,0.6699,0.66991,0.66985,0.66985,83400002.0
2006-12-15 21:31:00,0.66984,0.66993,0.66984,0.66988,106300002.0
2006-12-15 21:32:00,0.66993,0.66995,0.6699,0.66991,660800001.0
2006-12-15 21:33:00,0.66991,0.66995,0.6699,0.66992,493499999.0
2006-12-15 21:34:00,0.66992,0.66993,0.66987,0.66993,466699995.0
2006-12-15 21:35:00,0.66994,0.66994,0.66986,0.66992,235699999.0
2006-12-15 21:36:00,0.66992,0.66992,0.66985,0.66985,135599998.0
2006-12-15 21:37:00,0.6699,0.66994,0.66989,0.6699,170200003.0
2006-12-15 21:38:00,0.66987,0.66994,0.66987,0.66994,102900001.0
2006-12-15 21:39:00,0.66991,0.66997,0.66991,0.66997,171000002.0
2006-12-15 21:40:00,0.66993,0.67006,0.66993,0.67,161199999.0
2006-12-15 21:41:00,0.67003,0.67015,0.67003,0.67015,103399996.0
2006-12-15 21:42:00,0.67014,0.67019,0.6701,0.67017,143800000.0
2006-12-15 21:43:00,0.67014,0.67022,0.67012,0.6702,394699997.0
2006-12-15 21:44:00,0.67021,0.67033,0.67021,0.67033,430900002.0
2006-12-15 21:45:00,0.67027,0.67036,0.67027,0.67031,242099998.0
2006-12-15 21:46:00,0.67037,0.67041,0.67028,0.67032,468300000.0
2006-12-15 21:47:00,0.67035,0.67036,0.67033,0.67035,224600003.0
2006-12-15 21:48:00,0.67034,0.67039,0.6703,0.67035,133100002.0
2006-12-15 21:49:00,0.67032,0.67043,0.67032,0.67037,87100001.0
2006-12-15 21:50:00,0.67034,0.67046,0.6703,0.67045,221900000.0
2006-12-15 21:51:00,0.67045,0.6705,0.67041,0.67043,379400003.0
2006-12-15 21:52:00,0.67039,0.67046,0.67039,0.67043,98300000.0
2006-12-15 21:53:00,0.6705,0.67058,0.67046,0.67058,73300000.0
2006-12-15 21:54:00,0.67063,0.67063,0.67057,0.67057,321799992.0
2006-12-15 21:55:00,0.67059,0.67073,0.67059,0.67068,205399993.0
2006-12-15 21:56:00,0.67073,0.6708,0.67063,0.67063,268899993.0
2006-12-15 21:57:00,0.67064,0.67068,0.67061,0.67064,349300000.0
2006-12-15 21:58:00,0.67065,0.67068,0.67065,0.67067,145300002.0
2006-12-15 21:59:00,0.67061,0.67071,0.6706,0.67068,635699997.0
2006-12-15 22:00:00,0.67063,0.67063,0.6705,0.6705,235200001.0
2006-12-15 22:01:00,0.6705,0.67056,0.67045,0.67047,257499998.0
2006-12-15 22:02:00,0.67046,0.67055,0.67046,0.6705,464199997.0
2006-12-15 22:03:00,0.67049,0.67051,0.67043,0.67051,289000000.0
2006-12-15 22:04:00,0.67051,0.67051,0.67043,0.67051,238699996.0
2006-12-15 22:05:00,0.67048,0.67048,0.67045,0.67047,218200004.0
2006-12-15 22:06:00,0.67046,0.67046,0.67028,0.67032,195399996.0
2006-12-15 22:07:00,0.67028,0.67045,0.67028,0.67045,188799995.0
2006-12-15 22:08:00,0.67048,0.67051,0.6704,0.67047,247300004.0
2006-12-15 22:09:00,0.67051,0.67051,0.67048,0.67048,116100001.0
2006-12-15 22:10:00,0.67046,0.6706,0.67046,0.67053,133899997.0
2006-12-15 22:11:00,0.67053,0.67053,0.67044,0.67044,98600004.0
2006-12-15 22:12:00,0.67042,0.67044,0.67029,0.67029,541600008.0
2006-12-15 22:13:00,0.67027,0.6704,0.67027,0.6704,119200001.0
2006-12-15 22:14:00,0.67035,0.67043,0.67029,0.67029,83200001.0
2006-12-15 22:15:00,0.67033,0.67034,0.67023,0.67027,594999999.0
2006-12-15 22:16:00,0.67029,0.67034,0.67028,0.67029,434500006.0
2006-12-15 22:17:00,0.67031,0.67033,0.67027,0.67027,159900000.0
2006-12-15 22:18:00,0.67022,0.67022,0.67017,0.67017,19100000.0
2006-12-15 22:19:00,0.67018,0.67028,0.6701,0.67028,143300000.0
2006-12-15 22:20:00,0.67018,0.67026,0.67018,0.67018,280899998.0
2006-12-15 22:21:00,0.67021,0.67021,0.67002,0.67007,549000001.0
2006-12-15 22:22:00,0.67014,0.67022,0.67011,0.67011,390300000.0
2006-12-15 22:23:00,0.67005,0.67019,0.66996,0.66996,434000000.0
2006-12-15 22:24:00,0.66997,0.67012,0.66997,0.67009,243400001.0
2006-12-15 22:25:00,0.67011,0.67017,0.6701,0.67016,253100000.0
2006-12-15 22:26:00,0.6701,0.6701,0.66999,0.6701,412899995.0
2006-12-15 22:27:00,0.6701,0.67011,0.67008,0.67011,137900001.0
2006-12-15 22:28:00,0.67013,0.67016,0.67002,0.67002,168200000.0
2006-12-15 22:29:00,0.67007,0.67012,0.67006,0.6701,453000003.0
2006-12-15 22:30:00,0.67012,0.67012,0.67008,0.67008,38300000.0
2006-12-15 22:31:00,0.6701,0.6701,0.67006,0.67006,56399999.0
2006-12-15 22:32:00,0.67009,0.67014,0.67009,0.6701,233600003.0
2006-12-15 22:33:00,0.6701,0.67013,0.6701,0.67013,159700002.0
2006-12-15 22:34:00,0.67013,0.67013,0.6701,0.6701,310300000.0
2006-12-15 22:35:00,0.67009,0.67011,0.67,0.67011,224800002.0
2006-12-15 22:36:00,0.67014,0.67015,0.67011,0.67011,92500000.0
2006-12-15 22:37:00,0.67012,0.67017,0.6701,0.6701,235500004.0
2006-12-15 22:38:00,0.67011,0.67011,0.66998,0.67004,247500000.0
2006-12-15 22:39:00,0.67007,0.67007,0.67002,0.67007,235400001.0
2006-12-15 22:40:00,0.67006,0.67009,0.67002,0.67002,265200000.0
2006-12-15 22:41:00,0.67007,0.67007,0.66999,0.66999,237000000.0
2006-12-15 22:42:00,0.66995,0.67001,0.66986,0.66999,336099999.0
2006-12-15 22:43:00,0.67007,0.67008,0.67,0.67003,119899999.0
2006-12-15 22:44:00,0.67007,0.67013,0.67007,0.67013,166599998.0
2006-12-15 22:45:00,0.67018,0.67018,0.67012,0.67015,191300002.0
2006-12-15 22:46:00,0.67015,0.67018,0.67015,0.67015,125900002.0
2006-12-15 22:47:00,0.67016,0.6702,0.67008,0.67015,137700000.0
2006-12-15 22:48:00,0.67015,0.67021,0.67011,0.67017,243299995.0
2006-12-15 22:49:00,0.67024,0.67024,0.67,0.67,103099999.0
2006-12-15 22:50:00,0.67008,0.67013,0.66999,0.67,160899998.0
2006-12-15 22:51:00,0.67005,0.67009,0.67002,0.67002,31699999.0
2006-12-15 22:52:00,0.67001,0.67008,0.67001,0.67008,81299998.0
2006-12-15 22:53:00,0.67009,0.67015,0.67006,0.67015,215800001.0
2006-12-15 22:54:00,0.67017,0.67021,0.67015,0.67018,129600002.0
2006-12-15 22:55:00,0.67016,0.67023,0.67014,0.67015,146500004.0
2006-12-15 22:56:00,0.67017,0.67021,0.67013,0.67021,184800000.0
2006-12-15 22:57:00,0.67015,0.67017,0.67013,0.67017,191600000.0
2006-12-15 22:58:00,0.67012,0.6702,0.67005,0.6701,301499997.0
2006-12-15 22:59:00,0.6701,0.6702,0.67002,0.67002,295000004.0
2006-12-15 23:00:00,0.66986,0.6702,0.66986,0.67012,200800002.0
2006-12-15 23:01:00,0.67014,0.67019,0.67009,0.67015,219900004.0
2006-12-15 23:02:00,0.6702,0.67025,0.67019,0.67019,201499995.0
2006-12-15 23:03:00,0.67018,0.67019,0.67014,0.67019,182700002.0
2006-12-15 23:04:00,0.67018,0.67018,0.67012,0.67013,52699999.0
2006-12-15 23:05:00,0.6701,0.6701,0.67006,0.6701,86100003.0
2006-12-15 23:06:00,0.67009,0.67009,0.67003,0.67005,120399998.0
2006-12-15 23:07:00,0.67004,0.67008,0.66996,0.66998,161500003.0
2006-12-15 23:08:00,0.66995,0.67003,0.66995,0.67002,118999997.0
2006-12-15 23:09:00,0.67004,0.67007,0.66997,0.67,222100002.0
2006-12-15 23:10:00,0.66998,0.67003,0.66995,0.67003,127799998.0
2006-12-15 23:11:00,0.67006,0.67006,0.66995,0.67,197100003.0
2006-12-15 23:12:00,0.67003,0.67009,0.67002,0.67008,121400003.0
2006-12-15 23:13:00,0.67003,0.67007,0.67,0.67005,176999997.0
2006-12-15 23:14:00,0.67003,0.67004,0.66994,0.67001,247600003.0
2006-12-15 23:15:00,0.67,0.67001,0.66994,0.67,110100001.0
2006-12-15 23:16:00,0.67002,0.67002,0.67001,0.67001,43099998.0
2006-12-15 23:17:00,0.6701,0.6701,0.67004,0.67009,103400001.0
2006-12-15 23:18:00,0.67007,0.67007,0.67006,0.67006,72799999.0
2006-12-15 23:19:00,0.67012,0.67014,0.67009,0.67014,135899999.0
2006-12-15 23:20:00,0.67012,0.67014,0.67006,0.67007,172899995.0
2006-12-15 23:21:00,0.67005,0.67006,0.67003,0.67006,51300000.0
2006-12-15 23:22:00,0.67013,0.67013,0.67013,0.67013,19100000.0
2006-12-15 23:23:00,0.6701,0.67013,0.67005,0.67007,299000000.0
2006-12-15 23:24:00,0.67005,0.67009,0.67003,0.67005,49900001.0
2006-12-15 23:25:00,0.67003,0.67029,0.66999,0.67019,123999997.0
2006-12-15 23:26:00,0.67007,0.67007,0.67004,0.67006,99899998.0
2006-12-15 23:27:00,0.67005,0.67009,0.67002,0.67002,195099997.0
2006-12-15 23:28:00,0.6701,0.6701,0.67001,0.67001,128700002.0
2006-12-15 23:29:00,0.67004,0.67013,0.67,0.67,230499997.0
2006-12-15 23:30:00,0.67003,0.67011,0.66999,0.67,187200001.0
2006-12-15 23:31:00,0.67,0.67004,0.66998,0.67004,93300001.0
2006-12-15 23:32:00,0.67009,0.6701,0.67006,0.6701,60500001.0
2006-12-15 23:33:00,0.67013,0.67013,0.67005,0.6701,190500001.0
2006-12-15 23:34:00,0.67009,0.67009,0.67002,0.67006,149100001.0
2006-12-15 23:35:00,0.67008,0.67009,0.66997,0.67008,219300001.0
2006-12-15 23:36:00,0.67006,0.67006,0.67001,0.67001,37500000.0
2006-12-15 23:37:00,0.67004,0.67008,0.66998,0.67008,199499997.0
2006-12-15 23:38:00,0.67005,0.67012,0.67002,0.67002,72100000.0
2006-12-15 23:39:00,0.67005,0.6701,0.67005,0.67008,154400003.0
2006-12-15 23:40:00,0.67006,0.67006,0.67002,0.67002,23900000.0
2006-12-15 23:41:00,0.67003,0.67006,0.67003,0.67004,96500001.0
2006-12-15 23:42:00,0.67005,0.6701,0.67003,0.6701,56299999.0
2006-12-15 23:43:00,0.67011,0.67011,0.67001,0.67005,144400002.0
2006-12-15 23:44:00,0.67007,0.67007,0.66996,0.66997,264700002.0
2006-12-15 23:45:00,0.66999,0.67003,0.6699,0.6699,124400001.0
2006-12-15 23:46:00,0.6699,0.67002,0.6699,0.67,126199999.0
2006-12-15 23:47:00,0.66994,0.66994,0.66989,0.66989,28700001.0
2006-12-15 23:48:00,0.66988,0.66993,0.66988,0.66991,110999998.0
2006-12-15 23:49:00,0.66989,0.67002,0.66987,0.67002,90999999.0
2006-12-15 23:50:00,0.66996,0.66996,0.66996,0.66996,38300000.0
2006-12-15 23:51:00,0.6699,0.66994,0.66989,0.66994,67799998.0
2006-12-15 23:52:00,0.66992,0.66993,0.66985,0.66992,96000002.0
2006-12-15 23:53:00,0.66992,0.66997,0.66992,0.66992,161999999.0
2006-12-15 23:54:00,0.66995,0.66995,0.66982,0.66983,233100001.0
2006-12-15 23:55:00,0.66987,0.66997,0.6698,0.66985,205300000.0
2006-12-15 23:56:00,0.66983,0.66983,0.66977,0.66977,196600003.0
2006-12-15 23:57:00,0.66982,0.66988,0.66981,0.66982,105600002.0
2006-12-15 23:58:00,0.66982,0.66992,0.66959,0.6699,173200000.0
2006-12-15 23:59:00,0.66993,0.67,0.6698,0.66988,200999999.0
2006-12-18 00:00:00,0.66986,0.66999,0.66982,0.66983,140600000.0
2006-12-18 00:01:00,0.66983,0.66983,0.66959,0.66982,91500002.0
2006-12-18 00:02:00,0.6698,0.66987,0.66971,0.66977,151000000.0
2006-12-18 00:03:00,0.66991,0.66991,0.66977,0.66985,146899997.0
2006-12-18 00:04:00,0.66973,0.66981,0.66969,0.66981,93500002.0
2006-12-18 00:05:00,0.66965,0.66984,0.66957,0.66984,77600000.0
2006-12-18 00:06:00,0.66968,0.66979,0.66963,0.66968,237899999.0
2006-12-18 00:07:00,0.66964,0.66967,0.6695,0.6695,222900000.0
2006-12-18 00:08:00,0.66983,0.66991,0.66976,0.66976,268900004.0
2006-12-18 00:09:00,0.66988,0.6699,0.66976,0.66976,34300001.0
2006-12-18 00:10:00,0.6699,0.66994,0.66965,0.66975,141000001.0
2006-12-18 00:11:00,0.66993,0.66997,0.6697,0.66971,91499999.0
2006-12-18 00:12:00,0.6696,0.6696,0.6696,0.6696,2400000.0
2006-12-18 00:13:00,0.66962,0.66965,0.66962,0.66965,52200001.0
2006-12-18 00:14:00,0.66964,0.66966,0.66964,0.66966,24000000.0
2006-12-18 00:15:00,0.66972,0.66972,0.66965,0.66965,91000000.0
2006-12-18 00:16:00,0.66964,0.6697,0.66964,0.6697,105299999.0
2006-12-18 00:17:00,0.66973,0.66973,0.66968,0.66968,91000003.0
2006-12-18 00:18:00,0.66985,0.66991,0.66977,0.66978,229199998.0
2006-12-18 00:19:00,0.66979,0.66991,0.66976,0.66976,165999999.0
2006-12-18 00:20:00,0.66967,0.66973,0.66967,0.66973,78600000.0
2006-12-18 00:21:00,0.66975,0.66975,0.66972,0.66972,8800000.0
2006-12-18 00:22:00,0.66972,0.66978,0.6697,0.66978,41500000.0
2006-12-18 00:23:00,0.66974,0.66975,0.66969,0.66975,151799998.0
2006-12-18 00:24:00,0.66973,0.66973,0.66966,0.66967,163800002.0
2006-12-18 00:25:00,0.66969,0.66973,0.66968,0.66968,46400000.0
2006-12-18 00:26:00,0.66975,0.66975,0.66972,0.66975,90000002.0
2006-12-18 00:27:00,0.66975,0.66975,0.6696,0.6697,132599996.0
2006-12-18 00:28:00,0.66975,0.66975,0.66972,0.66972,140400001.0
2006-12-18 00:29:00,0.66973,0.66973,0.66961,0.66961,206100002.0
2006-12-18 00:30:00,0.66972,0.6698,0.66971,0.6698,214899997.0
2006-12-18 00:31:00,0.66982,0.66982,0.6697,0.66972,87700000.0
2006-12-18 00:32:00,0.66978,0.6698,0.66971,0.66977,199500003.0
2006-12-18 00:33:00,0.6697,0.66975,0.6697,0.66975,147199998.0
2006-12-18 00:34:00,0.66972,0.66986,0.66972,0.66977,108099999.0
2006-12-18 00:35:00,0.66973,0.66982,0.66971,0.66977,159499997.0
2006-12-18 00:36:00,0.66971,0.66973,0.66968,0.66968,94900003.0
2006-12-18 00:37:00,0.66988,0.66988,0.66984,0.66984,59900001.0
2006-12-18 00:38:00,0.66975,0.66983,0.66975,0.66982,86100002.0
2006-12-18 00:39:00,0.66982,0.66988,0.66982,0.66988,48000000.0
2006-12-18 00:40:00,0.6699,0.6699,0.66983,0.66985,97399998.0
2006-12-18 00:41:00,0.66985,0.66993,0.66985,0.6699,119700000.0
2006-12-18 00:42:00,0.66981,0.66981,0.66978,0.66978,78200001.0
2006-12-18 00:43:00,0.66975,0.66985,0.66975,0.66985,69499998.0
2006-12-18 00:44:00,0.66986,0.66986,0.66969,0.66969,104200000.0
2006-12-18 00:45:00,0.66973,0.66982,0.66973,0.66975,155900001.0
2006-12-18 00:46:00,0.66983,0.66986,0.66975,0.66986,269099991.0
2006-12-18 00:47:00,0.66983,0.66983,0.66976,0.66978,101500003.0
2006-12-18 00:48:00,0.66976,0.66983,0.66972,0.66983,94500002.0
2006-12-18 00:49:00,0.66988,0.66988,0.66966,0.66966,139600000.0
2006-12-18 00:50:00,0.66973,0.66977,0.66971,0.66977,14500000.0
2006-12-18 00:51:00,0.66981,0.66985,0.6697,0.66985,178000002.0
2006-12-18 00:52:00,0.66981,0.66981,0.66975,0.66975,109299997.0
2006-12-18 00:53:00,0.66976,0.66979,0.6697,0.66978,129100001.0
2006-12-18 00:54:00,0.66982,0.66984,0.66982,0.66982,67399998.0
2006-12-18 00:55:00,0.66984,0.66984,0.66978,0.66978,109300000.0
2006-12-18 00:56:00,0.66975,0.6698,0.66972,0.66977,77400001.0
2006-12-18 00:57:00,0.66976,0.66976,0.66969,0.66969,165099998.0
2006-12-18 00:58:00,0.66967,0.66973,0.66965,0.66972,122599998.0
2006-12-18 00:59:00,0.6697,0.66979,0.6697,0.66973,167099999.0
2006-12-18 01:00:00,0.66974,0.66978,0.6697,0.66978,169499998.0
2006-12-18 01:01:00,0.66981,0.66981,0.66974,0.66974,11300000.0
2006-12-18 01:02:00,0.66972,0.66972,0.6697,0.66971,80299998.0
2006-12-18 01:03:00,0.6697,0.66973,0.66965,0.66965,219200006.0
2006-12-18 01:04:00,0.66968,0.66971,0.66966,0.6697,65200000.0
2006-12-18 01:05:00,0.66968,0.66975,0.66966,0.66975,125899999.0
2006-12-18 01:06:00,0.66975,0.66975,0.66972,0.66975,191600001.0
2006-12-18 01:07:00,0.66972,0.66977,0.66963,0.66963,98800001.0
2006-12-18 01:08:00,0.66966,0.66974,0.66966,0.66971,122500002.0
2006-12-18 01:09:00,0.66977,0.66983,0.66974,0.66983,155499996.0
2006-12-18 01:10:00,0.66983,0.66987,0.6698,0.66983,301299998.0
2006-12-18 01:11:00,0.66981,0.66981,0.66975,0.6698,65300000.0
2006-12-18 01:12:00,0.66978,0.66983,0.66976,0.66978,58699999.0
2006-12-18 01:13:00,0.66976,0.66982,0.66972,0.66982,123800000.0
2006-12-18 01:14:00,0.66983,0.66985,0.6698,0.66983,118499998.0
2006-12-18 01:15:00,0.6698,0.66985,0.6698,0.66983,108500001.0
2006-12-18 01:16:00,0.66983,0.66985,0.6698,0.66985,151300003.0
2006-12-18 01:17:00,0.66986,0.66988,0.66985,0.66985,89700002.0
2006-12-18 01:18:00,0.66986,0.66992,0.66974,0.66982,177100003.0
2006-12-18 01:19:00,0.66989,0.66992,0.66985,0.66985,116099997.0
2006-12-18 01:20:00,0.66985,0.66985,0.6698,0.66985,191800000.0
2006-12-18 01:21:00,0.66983,0.66989,0.66983,0.66989,125999998.0
2006-12-18 01:22:00,0.66987,0.66992,0.66985,0.6699,66499998.0
2006-12-18 01:23:00,0.67,0.67008,0.66992,0.67004,116400001.0
2006-12-18 01:24:00,0.66986,0.66987,0.66986,0.66987,35899998.0
2006-12-18 01:25:00,0.66987,0.66988,0.66982,0.66985,85700000.0
2006-12-18 01:26:00,0.66988,0.66988,0.6698,0.6698,63799999.0
2006-12-18 01:27:00,0.66987,0.66989,0.66982,0.66982,113299997.0
2006-12-18 01:28:00,0.66989,0.66991,0.66984,0.66984,91900002.0
2006-12-18 01:29:00,0.66985,0.66991,0.66984,0.66991,138900000.0
2006-12-18 01:30:00,0.66988,0.66994,0.66988,0.66994,83799998.0
2006-12-18 01:31:00,0.66987,0.66988,0.66986,0.66986,91400002.0
2006-12-18 01:32:00,0.66989,0.6699,0.66987,0.6699,32600000.0
2006-12-18 01:33:00,0.66983,0.66988,0.66983,0.66985,44500000.0
2006-12-18 01:34:00,0.66989,0.66989,0.66982,0.66982,140100002.0
2006-12-18 01:35:00,0.66984,0.66989,0.66983,0.66985,143899999.0
2006-12-18 01:36:00,0.66987,0.6699,0.66987,0.66987,43200000.0
2006-12-18 01:37:00,0.67006,0.67006,0.6697,0.66975,190000001.0
2006-12-18 01:38:00,0.66979,0.67006,0.66977,0.66977,135200002.0
2006-12-18 01:39:00,0.6699,0.6699,0.66984,0.66988,131200002.0
2006-12-18 01:40:00,0.66983,0.66989,0.66983,0.66988,214100000.0
2006-12-18 01:41:00,0.6698,0.66999,0.66972,0.66999,190199999.0
2006-12-18 01:42:00,0.66988,0.66988,0.66982,0.66982,90500000.0
2006-12-18 01:43:00,0.66987,0.66987,0.66986,0.66986,59099998.0
2006-12-18 01:44:00,0.6699,0.67003,0.66982,0.66995,223399998.0
2006-12-18 01:45:00,0.66988,0.66991,0.6698,0.66989,118900001.0
2006-12-18 01:46:00,0.66989,0.66989,0.66984,0.66984,122600002.0
2006-12-18 01:47:00,0.6699,0.66992,0.6699,0.66992,54400002.0
2006-12-18 01:48:00,0.66987,0.66988,0.66984,0.66986,158700002.0
2006-12-18 01:49:00,0.66983,0.66987,0.6698,0.6698,216099995.0
2006-12-18 01:50:00,0.66983,0.66988,0.66983,0.66985,126700000.0
2006-12-18 01:51:00,0.6699,0.66997,0.66984,0.66984,110200002.0
2006-12-18 01:52:00,0.66985,0.67001,0.66976,0.66986,224000000.0
2006-12-18 01:53:00,0.66985,0.66991,0.66982,0.6699,171200003.0
2006-12-18 01:54:00,0.66984,0.66989,0.66974,0.66987,152899999.0
2006-12-18 01:55:00,0.66985,0.66986,0.66983,0.66986,79200001.0
2006-12-18 01:56:00,0.66988,0.66994,0.66979,0.66986,123799998.0
2006-12-18 01:57:00,0.66987,0.66988,0.66984,0.66986,88600001.0
2006-12-18 01:58:00,0.66987,0.66987,0.66985,0.66986,100099998.0
2006-12-18 01:59:00,0.66984,0.66985,0.66981,0.66985,128799999.0
2006-12-18 02:00:00,0.66983,0.66986,0.66978,0.66978,129199998.0
2006-12-18 02:01:00,0.66985,0.6699,0.66982,0.6699,221100002.0
2006-12-18 02:02:00,0.66986,0.66989,0.66983,0.66989,221499999.0
2006-12-18 02:03:00,0.66985,0.66987,0.66985,0.66987,42499999.0
2006-12-18 02:04:00,0.66997,0.66997,0.66971,0.66974,114600004.0
2006-12-18 02:05:00,0.6699,0.6699,0.66979,0.66989,81300002.0
2006-12-18 02:06:00,0.66982,0.6699,0.66981,0.66981,180199997.0
2006-12-18 02:07:00,0.66985,0.6699,0.66984,0.66987,134999998.0
2006-12-18 02:08:00,0.66986,0.66986,0.6698,0.6698,106099998.0
2006-12-18 02:09:00,0.6699,0.66995,0.66989,0.66989,121299998.0
2006-12-18 02:10:00,0.66986,0.66988,0.66982,0.66982,57999999.0
2006-12-18 02:11:00,0.66987,0.66988,0.66987,0.66988,85600001.0
2006-12-18 02:12:00,0.66991,0.66994,0.6699,0.6699,132100003.0
2006-12-18 02:13:00,0.66985,0.66993,0.66985,0.66993,68499998.0
2006-12-18 02:14:00,0.66989,0.66996,0.66989,0.66992,40900000.0
2006-12-18 02:15:00,0.6699,0.66994,0.66985,0.66991,177399999.0
2006-12-18 02:16:00,0.66989,0.6699,0.66983,0.66987,151200000.0
2006-12-18 02:17:00,0.66987,0.6699,0.66985,0.6699,160000001.0
2006-12-18 02:18:00,0.6699,0.6699,0.6699,0.6699,42999998.0
2006-12-18 02:19:00,0.6699,0.6699,0.66987,0.6699,211799999.0
2006-12-18 02:20:00,0.66989,0.66995,0.66987,0.66993,213500000.0
2006-12-18 02:21:00,0.66988,0.66989,0.66988,0.66989,42600001.0
2006-12-18 02:22:00,0.66987,0.66992,0.66987,0.66992,138699996.0
2006-12-18 02:23:00,0.66988,0.66988,0.66982,0.66987,138500000.0
2006-12-18 02:24:00,0.66984,0.66988,0.66979,0.66983,66700000.0
2006-12-18 02:25:00,0.6699,0.66991,0.66982,0.66986,69900001.0
2006-12-18 02:26:00,0.66986,0.66987,0.66981,0.66982,119699998.0
2006-12-18 02:27:00,0.66982,0.6699,0.66982,0.66985,180799996.0
2006-12-18 02:28:00,0.66995,0.67,0.66969,0.66969,214700002.0
2006-12-18 02:29:00,0.66986,0.66989,0.66982,0.66989,77600001.0
2006-12-18 02:30:00,0.66986,0.66993,0.66985,0.66993,121799999.0
2006-12-18 02:31:00,0.66985,0.66993,0.66985,0.6699,50100001.0
2006-12-18 02:32:00,0.66989,0.66989,0.66985,0.66985,112000003.0
2006-12-18 02:33:00,0.66983,0.6699,0.66973,0.6699,278699999.0
2006-12-18 02:34:00,0.66983,0.66983,0.66976,0.6698,102599998.0
2006-12-18 02:35:00,0.66982,0.66989,0.66982,0.66982,178900001.0
2006-12-18 02:36:00,0.66982,0.66987,0.66978,0.66983,213899994.0
2006-12-18 02:37:00,0.66983,0.66985,0.66982,0.66985,214199997.0
2006-12-18 02:38:00,0.66985,0.66985,0.6698,0.66983,112600000.0
2006-12-18 02:39:00,0.66981,0.66981,0.66975,0.66975,78999997.0
2006-12-18 02:40:00,0.6698,0.6698,0.66975,0.6698,82800001.0
2006-12-18 02:41:00,0.66975,0.66987,0.66975,0.66985,121199996.0
2006-12-18 02:42:00,0.6698,0.66985,0.6698,0.66985,26999999.0
2006-12-18 02:43:00,0.6699,0.6699,0.66983,0.66983,56700002.0
2006-12-18 02:44:00,0.66987,0.66989,0.66985,0.66987,122600002.0
2006-12-18 02:45:00,0.66981,0.66985,0.66979,0.66979,67900001.0
2006-12-18 02:46:00,0.66975,0.6698,0.66975,0.6698,70100001.0
2006-12-18 02:47:00,0.6698,0.6698,0.66979,0.66979,27800000.0
2006-12-18 02:48:00,0.66979,0.6698,0.66979,0.66979,87600001.0
2006-12-18 02:49:00,0.66983,0.66983,0.66979,0.66979,28700000.0
2006-12-18 02:50:00,0.66977,0.66983,0.66977,0.66983,278899997.0
2006-12-18 02:51:00,0.66982,0.66982,0.66978,0.66982,121999999.0
2006-12-18 02:52:00,0.66982,0.66983,0.66975,0.66977,72199998.0
2006-12-18 02:53:00,0.66976,0.66983,0.66975,0.66983,59200000.0
2006-12-18 02:54:00,0.66983,0.66986,0.66974,0.66986,261000001.0
2006-12-18 02:55:00,0.66992,0.66993,0.66992,0.66992,61300002.0
2006-12-18 02:56:00,0.66988,0.6699,0.66985,0.6699,95799998.0
2006-12-18 02:57:00,0.66986,0.66986,0.66984,0.66984,63700001.0
2006-12-18 02:58:00,0.66985,0.6699,0.66981,0.6699,113499997.0
2006-12-18 02:59:00,0.66986,0.66987,0.66982,0.66986,56799998.0
2006-12-18 03:00:00,0.66986,0.66987,0.66985,0.66985,98399999.0
2006-12-18 03:01:00,0.66982,0.66989,0.66982,0.66987,147700002.0
2006-12-18 03:02:00,0.66995,0.67005,0.66977,0.67005,258800002.0
2006-12-18 03:03:00,0.66987,0.6699,0.66982,0.66984,118300000.0
2006-12-18 03:04:00,0.66986,0.66994,0.66986,0.66989,82700000.0
2006-12-18 03:05:00,0.66992,0.66994,0.66982,0.66991,226100001.0
2006-12-18 03:06:00,0.66993,0.66994,0.66985,0.66994,118999998.0
2006-12-18 03:07:00,0.6699,0.66995,0.6699,0.66992,174399998.0
2006-12-18 03:08:00,0.66994,0.66994,0.66984,0.66987,243800004.0
2006-12-18 03:09:00,0.66987,0.6699,0.66984,0.66987,133299999.0
2006-12-18 03:10:00,0.66994,0.66994,0.66986,0.66989,177300000.0
2006-12-18 03:11:00,0.66982,0.66985,0.66979,0.66979,21900000.0
2006-12-18 03:12:00,0.66989,0.66992,0.66988,0.66988,165400001.0
2006-12-18 03:13:00,0.66986,0.66987,0.66986,0.66987,30400000.0
2006-12-18 03:14:00,0.66985,0.66985,0.66982,0.66982,57399999.0
2006-12-18 03:15:00,0.6699,0.6699,0.66985,0.66985,46500000.0
2006-12-18 03:16:00,0.66988,0.66988,0.66982,0.66985,123000000.0
2006-12-18 03:17:00,0.66988,0.6699,0.66983,0.6699,94900003.0
2006-12-18 03:18:00,0.6699,0.66991,0.66984,0.66991,98200000.0
2006-12-18 03:19:00,0.66988,0.66988,0.66987,0.66987,55099999.0
2006-12-18 03:20:00,0.66986,0.66989,0.66983,0.66989,130300000.0
2006-12-18 03:21:00,0.66985,0.66992,0.66985,0.66992,51000000.0
2006-12-18 03:22:00,0.66992,0.66992,0.66991,0.66991,100700001.0
2006-12-18 03:23:00,0.66992,0.66992,0.66992,0.66992,18299999.0
2006-12-18 03:24:00,0.66992,0.66993,0.66992,0.66993,23900000.0
2006-12-18 03:25:00,0.66987,0.66992,0.66987,0.66988,28700001.0
2006-12-18 03:26:00,0.6699,0.6699,0.66988,0.66988,90599998.0
2006-12-18 03:27:00,0.66997,0.66998,0.66997,0.66998,12700000.0
2006-12-18 03:28:00,0.66996,0.66996,0.66984,0.66992,130799998.0
2006-12-18 03:29:00,0.66992,0.66998,0.66991,0.66998,47800000.0
2006-12-18 03:30:00,0.66998,0.66998,0.66986,0.66986,49000000.0
2006-12-18 03:31:00,0.66988,0.66988,0.66984,0.66988,71200001.0
2006-12-18 03:32:00,0.66983,0.6699,0.66983,0.66987,132599998.0
2006-12-18 03:33:00,0.66982,0.66993,0.66982,0.6699,179099998.0
2006-12-18 03:34:00,0.6699,0.6699,0.66985,0.66988,179599999.0
2006-12-18 03:35:00,0.66991,0.66995,0.66986,0.6699,164700001.0
2006-12-18 03:36:00,0.66988,0.66995,0.66988,0.66988,176299996.0
2006-12-18 03:37:00,0.66992,0.66999,0.6699,0.6699,36000000.0
2006-12-18 03:38:00,0.66989,0.66994,0.66987,0.66987,180100001.0
2006-12-18 03:39:00,0.66985,0.6699,0.66985,0.6699,45499998.0
2006-12-18 03:40:00,0.66988,0.66996,0.66987,0.66987,88700001.0
2006-12-18 03:41:00,0.66987,0.66988,0.66987,0.66988,9400000.0
2006-12-18 03:42:00,0.6699,0.6699,0.66987,0.6699,69400000.0
2006-12-18 03:43:00,0.66992,0.66997,0.6699,0.6699,123099999.0
2006-12-18 03:44:00,0.66985,0.66989,0.66981,0.66989,41500000.0
2006-12-18 03:45:00,0.66992,0.66996,0.66987,0.66987,133000000.0
2006-12-18 03:46:00,0.66988,0.66992,0.66984,0.66984,129900002.0
2006-12-18 03:47:00,0.66979,0.66986,0.66966,0.66986,140799998.0
2006-12-18 03:48:00,0.66983,0.66983,0.66976,0.66983,119799997.0
2006-12-18 03:49:00,0.66982,0.66988,0.66978,0.66986,169300003.0
2006-12-18 03:50:00,0.66981,0.66988,0.66977,0.66988,130800003.0
2006-12-18 03:51:00,0.66982,0.66982,0.66981,0.66981,20700000.0
2006-12-18 03:52:00,0.66973,0.66985,0.66973,0.66973,213899999.0
2006-12-18 03:53:00,0.66975,0.66975,0.66972,0.66972,69300001.0
2006-12-18 03:54:00,0.66973,0.66976,0.66969,0.66971,233400003.0
2006-12-18 03:55:00,0.66968,0.66973,0.66968,0.66973,78900002.0
2006-12-18 03:56:00,0.66975,0.66982,0.66972,0.66972,97999996.0
2006-12-18 03:57:00,0.66979,0.66983,0.66976,0.66983,66800002.0
2006-12-18 03:58:00,0.66978,0.66985,0.66978,0.66982,254100000.0
2006-12-18 03:59:00,0.66985,0.66985,0.66978,0.66978,9600000.0
2006-12-18 04:00:00,0.66983,0.66983,0.6698,0.6698,72599998.0
2006-12-18 04:01:00,0.66975,0.66983,0.66975,0.66983,224000002.0
2006-12-18 04:02:00,0.66982,0.66983,0.66978,0.66983,130400003.0
2006-12-18 04:03:00,0.6698,0.6698,0.66973,0.66978,205300001.0
2006-12-18 04:04:00,0.66982,0.66985,0.6698,0.66983,99699999.0
2006-12-18 04:05:00,0.66979,0.66979,0.66974,0.66978,103300000.0
2006-12-18 04:06:00,0.66982,0.66982,0.66981,0.66982,45699999.0
2006-12-18 04:07:00,0.66981,0.66981,0.66979,0.66979,20800001.0
2006-12-18 04:08:00,0.66977,0.6698,0.66971,0.66971,179800001.0
2006-12-18 04:09:00,0.66974,0.66981,0.6697,0.66977,139500002.0
2006-12-18 04:10:00,0.66978,0.6698,0.66971,0.66973,126800002.0
2006-12-18 04:11:00,0.6698,0.66982,0.66973,0.66978,89599997.0
2006-12-18 04:12:00,0.66979,0.66981,0.66977,0.66981,153099997.0
2006-12-18 04:13:00,0.66979,0.6698,0.66974,0.6698,131399998.0
2006-12-18 04:14:00,0.66977,0.66977,0.66976,0.66976,12700000.0
2006-12-18 04:15:00,0.66982,0.66986,0.6698,0.6698,102700002.0
2006-12-18 04:16:00,0.66979,0.66982,0.66972,0.66978,181100001.0
2006-12-18 04:17:00,0.66975,0.66976,0.6697,0.66976,152800001.0
2006-12-18 04:18:00,0.66983,0.66983,0.66982,0.66982,28199999.0
2006-12-18 04:19:00,0.66977,0.66978,0.66975,0.66977,213199996.0
2006-12-18 04:20:00,0.66975,0.66981,0.66975,0.6698,84400001.0
2006-12-18 04:21:00,0.66983,0.66985,0.66983,0.66985,22500000.0
2006-12-18 04:22:00,0.66981,0.66984,0.6698,0.6698,184599998.0
2006-12-18 04:23:00,0.66987,0.66987,0.66987,0.66987,4800000.0
2006-12-18 04:24:00,0.66978,0.66979,0.66977,0.66977,71799998.0
2006-12-18 04:25:00,0.66975,0.66977,0.6697,0.66976,180000000.0
2006-12-18 04:26:00,0.6697,0.66977,0.66968,0.66974,178100002.0
2006-12-18 04:27:00,0.66971,0.66981,0.6697,0.66981,103500001.0
2006-12-18 04:28:00,0.66978,0.66987,0.66978,0.66981,51800000.0
2006-12-18 04:29:00,0.66981,0.66981,0.6698,0.6698,31900000.0
2006-12-18 04:30:00,0.66987,0.6699,0.66984,0.66984,164600003.0
2006-12-18 04:31:00,0.66984,0.66988,0.66983,0.66988,217099999.0
2006-12-18 04:32:00,0.66988,0.66988,0.66984,0.66984,63199999.0
2006-12-18 04:33:00,0.66985,0.66988,0.66985,0.66986,93100001.0
2006-12-18 04:34:00,0.66985,0.66987,0.6698,0.6698,259099993.0
2006-12-18 04:35:00,0.66989,0.66989,0.66988,0.66988,52000001.0
2006-12-18 04:36:00,0.66993,0.66993,0.66983,0.66991,65800002.0
2006-12-18 04:37:00,0.66985,0.66988,0.66985,0.66987,29900000.0
2006-12-18 04:38:00,0.66987,0.66989,0.66984,0.66989,67400000.0
2006-12-18 04:39:00,0.66983,0.66983,0.66976,0.6698,167200005.0
2006-12-18 04:40:00,0.66984,0.66986,0.66977,0.66982,252800003.0
2006-12-18 04:41:00,0.66985,0.66985,0.66983,0.66983,75799997.0
2006-12-18 04:42:00,0.66987,0.66987,0.6698,0.66985,89600000.0
2006-12-18 04:43:00,0.66981,0.66983,0.66978,0.66978,148199996.0
2006-12-18 04:44:00,0.66975,0.66984,0.66975,0.66984,145500001.0
2006-12-18 04:45:00,0.6698,0.66985,0.66978,0.66978,89299998.0
2006-12-18 04:46:00,0.66973,0.66973,0.6697,0.66971,28700001.0
2006-12-18 04:47:00,0.66971,0.66973,0.66968,0.6697,73400002.0
2006-12-18 04:48:00,0.66972,0.66973,0.66971,0.66971,53400000.0
2006-12-18 04:49:00,0.66972,0.66975,0.6697,0.66975,50900000.0
2006-12-18 04:50:00,0.66973,0.66975,0.66968,0.66972,134499995.0
2006-12-18 04:51:00,0.66972,0.66972,0.66972,0.66972,47000000.0
2006-12-18 04:52:00,0.66972,0.66975,0.66972,0.66975,30200000.0
2006-12-18 04:53:00,0.66976,0.66979,0.66969,0.66971,253299998.0
2006-12-18 04:54:00,0.66972,0.66977,0.6697,0.6697,167100000.0
2006-12-18 04:55:00,0.66973,0.66982,0.66973,0.66974,99700001.0
2006-12-18 04:56:00,0.66972,0.66976,0.66972,0.66975,28800000.0
2006-12-18 04:57:00,0.6697,0.66981,0.6697,0.66978,147999999.0
2006-12-18 04:58:00,0.66978,0.66984,0.66977,0.66984,87900001.0
2006-12-18 04:59:00,0.66982,0.66988,0.66977,0.66988,151000001.0
2006-12-18 05:00:00,0.66983,0.66983,0.66981,0.66983,87800002.0
2006-12-18 05:01:00,0.66979,0.66987,0.66979,0.66983,148099998.0
2006-12-18 05:02:00,0.66985,0.66986,0.66985,0.66986,45400000.0
2006-12-18 05:03:00,0.66991,0.66991,0.66985,0.66987,94100001.0
2006-12-18 05:04:00,0.66985,0.66989,0.66983,0.66989,135799995.0
2006-12-18 05:05:00,0.6699,0.6699,0.66978,0.66982,191299993.0
2006-12-18 05:06:00,0.66982,0.66982,0.66981,0.66981,76399998.0
2006-12-18 05:07:00,0.66983,0.66983,0.66982,0.66982,9200000.0
2006-12-18 05:08:00,0.66981,0.66981,0.66975,0.66975,73800000.0
2006-12-18 05:09:00,0.66974,0.66986,0.66974,0.66986,70200001.0
2006-12-18 05:10:00,0.66983,0.66983,0.66983,0.66983,70199999.0
2006-12-18 05:11:00,0.66983,0.66985,0.6698,0.6698,151999996.0
2006-12-18 05:12:00,0.66985,0.66985,0.6698,0.6698,94600003.0
2006-12-18 05:13:00,0.66981,0.66985,0.66978,0.66985,89200002.0
2006-12-18 05:14:00,0.66983,0.66983,0.66975,0.66982,175700001.0
2006-12-18 05:15:00,0.66983,0.66983,0.66983,0.66983,92800002.0
2006-12-18 05:16:00,0.66985,0.66988,0.6698,0.66988,127599997.0
2006-12-18 05:17:00,0.66983,0.66984,0.66979,0.66984,141400000.0
2006-12-18 05:18:00,0.6698,0.66985,0.6698,0.6698,107000002.0
2006-12-18 05:19:00,0.66983,0.66983,0.66982,0.66982,45499998.0
2006-12-18 05:20:00,0.66982,0.66983,0.66976,0.66976,102000002.0
2006-12-18 05:21:00,0.6698,0.66984,0.66975,0.66984,68600002.0
2006-12-18 05:22:00,0.66983,0.66984,0.66978,0.66978,26300000.0
2006-12-18 05:23:00,0.66978,0.66985,0.66978,0.66984,9100000.0
2006-12-18 05:24:00,0.66985,0.66985,0.6698,0.6698,100800001.0
2006-12-18 05:25:00,0.66983,0.66984,0.66981,0.66983,174200003.0
2006-12-18 05:26:00,0.66988,0.66994,0.66969,0.66984,159000000.0
2006-12-18 05:27:00,0.66983,0.66983,0.66983,0.66983,54999998.0
2006-12-18 05:28:00,0.66983,0.66987,0.66983,0.66983,128899999.0
2006-12-18 05:29:00,0.66985,0.66985,0.66983,0.66983,94200002.0
2006-12-18 05:30:00,0.66981,0.66983,0.66976,0.66976,102400000.0
2006-12-18 05:31:00,0.66977,0.66981,0.66977,0.66981,36800001.0
2006-12-18 05:32:00,0.6698,0.66987,0.6698,0.66983,159500001.0
2006-12-18 05:33:00,0.66975,0.66983,0.66975,0.66983,139199999.0
2006-12-18 05:34:00,0.6698,0.66983,0.66977,0.66983,206700003.0
2006-12-18 05:35:00,0.66983,0.66983,0.66977,0.66977,71599998.0
2006-12-18 05:36:00,0.66972,0.66977,0.66969,0.66969,93300001.0
2006-12-18 05:37:00,0.6697,0.66971,0.66968,0.66971,71200000.0
2006-12-18 05:38:00,0.66975,0.66978,0.66975,0.66978,43700000.0
2006-12-18 05:39:00,0.66975,0.66975,0.66972,0.66972,12000000.0
2006-12-18 05:40:00,0.66976,0.66976,0.66969,0.66971,136400000.0
2006-12-18 05:41:00,0.66971,0.66975,0.6697,0.66975,101399998.0
2006-12-18 05:42:00,0.66973,0.66975,0.66972,0.66975,146199996.0
2006-12-18 05:43:00,0.66977,0.6698,0.6697,0.66976,73600000.0
2006-12-18 05:44:00,0.66983,0.66983,0.66972,0.66972,150299998.0
2006-12-18 05:45:00,0.66974,0.66982,0.66969,0.66969,138400003.0
2006-12-18 05:46:00,0.66974,0.66978,0.66968,0.66976,236599998.0
2006-12-18 05:47:00,0.66974,0.66984,0.66974,0.6698,165099999.0
2006-12-18 05:48:00,0.66977,0.66979,0.66977,0.66979,17200000.0
2006-12-18 05:49:00,0.66985,0.66988,0.6698,0.6698,77500000.0
2006-12-18 05:50:00,0.66985,0.66987,0.66985,0.66985,56099999.0
2006-12-18 05:51:00,0.66986,0.66986,0.66977,0.66983,151899997.0
2006-12-18 05:52:00,0.66981,0.66981,0.66967,0.66975,209699995.0
2006-12-18 05:53:00,0.66975,0.66975,0.66971,0.66972,110899996.0
2006-12-18 05:54:00,0.66976,0.66978,0.66972,0.66975,187400003.0
2006-12-18 05:55:00,0.66977,0.66983,0.66977,0.6698,57000001.0
2006-12-18 05:56:00,0.66977,0.66985,0.66977,0.66985,49400000.0
2006-12-18 05:57:00,0.66983,0.66987,0.66983,0.66985,36400000.0
2006-12-18 05:58:00,0.6698,0.66983,0.6698,0.66983,94300002.0
2006-12-18 05:59:00,0.66978,0.66985,0.66978,0.66985,7000000.0
2006-12-18 06:00:00,0.66984,0.66984,0.66979,0.66984,52100000.0
2006-12-18 06:01:00,0.66982,0.66982,0.66979,0.66979,66000001.0
2006-12-18 06:02:00,0.6698,0.66982,0.6698,0.66982,35200000.0
2006-12-18 06:03:00,0.66981,0.66984,0.66981,0.66982,70100001.0
2006-12-18 06:04:00,0.66978,0.66979,0.66978,0.66979,85899998.0
2006-12-18 06:05:00,0.6698,0.66983,0.6698,0.66983,18300000.0
2006-12-18 06:06:00,0.6698,0.66986,0.66978,0.66983,126399999.0
2006-12-18 06:07:00,0.66984,0.66985,0.66977,0.66985,218799995.0
2006-12-18 06:08:00,0.66978,0.66982,0.66978,0.66982,60600003.0
2006-12-18 06:09:00,0.66981,0.66981,0.66979,0.66979,32000000.0
2006-12-18 06:10:00,0.66965,0.66981,0.66965,0.66981,61600003.0
2006-12-18 06:11:00,0.66981,0.66981,0.66971,0.66976,218200001.0
2006-12-18 06:12:00,0.6698,0.66984,0.66977,0.66977,185700003.0
2006-12-18 06:13:00,0.6698,0.66984,0.6698,0.66984,39900000.0
2006-12-18 06:14:00,0.6698,0.66987,0.6698,0.66985,85400002.0
2006-12-18 06:15:00,0.66982,0.66985,0.6698,0.6698,69399998.0
2006-12-18 06:16:00,0.66984,0.66984,0.66977,0.66983,158099997.0
2006-12-18 06:17:00,0.66982,0.66984,0.66977,0.66978,239000002.0
2006-12-18 06:18:00,0.6698,0.66985,0.66977,0.66985,104400000.0
2006-12-18 06:19:00,0.66988,0.66988,0.66985,0.66987,31100000.0
2006-12-18 06:20:00,0.66982,0.66985,0.66982,0.66983,66799999.0
2006-12-18 06:21:00,0.66983,0.66983,0.66982,0.66982,65499999.0
2006-12-18 06:22:00,0.6698,0.66984,0.6698,0.66984,63200001.0
2006-12-18 06:23:00,0.66984,0.66985,0.66972,0.66972,137100005.0
2006-12-18 06:24:00,0.66974,0.66983,0.66973,0.66973,151200001.0
2006-12-18 06:25:00,0.66972,0.66978,0.66972,0.66975,20800000.0
2006-12-18 06:26:00,0.66973,0.66975,0.66969,0.66969,78099999.0
2006-12-18 06:27:00,0.66969,0.66976,0.66969,0.66975,35699999.0
2006-12-18 06:28:00,0.66976,0.66985,0.66976,0.6698,101099999.0
2006-12-18 06:29:00,0.66985,0.66987,0.66978,0.66979,93499999.0
2006-12-18 06:30:00,0.66973,0.66983,0.66971,0.66983,113400003.0
2006-12-18 06:31:00,0.66984,0.66989,0.66982,0.66985,178899999.0
2006-12-18 06:32:00,0.66988,0.66988,0.66987,0.66987,58999999.0
2006-12-18 06:33:00,0.66985,0.66985,0.66977,0.6698,34400001.0
2006-12-18 06:34:00,0.66975,0.66987,0.66975,0.66982,238400000.0
2006-12-18 06:35:00,0.66985,0.66985,0.66985,0.66985,49400002.0
2006-12-18 06:36:00,0.66985,0.66985,0.66985,0.66985,3200000.0
2006-12-18 06:37:00,0.66982,0.66982,0.66941,0.66941,154000001.0
2006-12-18 06:38:00,0.66952,0.66966,0.66952,0.66966,31900000.0
2006-12-18 06:39:00,0.66983,0.66983,0.66976,0.66976,38999998.0
2006-12-18 06:40:00,0.66978,0.66978,0.6697,0.66975,82600000.0
2006-12-18 06:41:00,0.66975,0.66976,0.66969,0.66976,266300002.0
2006-12-18 06:42:00,0.66975,0.6698,0.66972,0.66978,59500000.0
2006-12-18 06:43:00,0.66977,0.66986,0.66974,0.66974,123600000.0
2006-12-18 06:44:00,0.66976,0.66983,0.66975,0.66975,251600001.0
2006-12-18 06:45:00,0.66984,0.66986,0.66978,0.66978,154600000.0
2006-12-18 06:46:00,0.66977,0.66988,0.66977,0.6698,209800001.0
2006-12-18 06:47:00,0.66984,0.66989,0.6698,0.66983,198899997.0
2006-12-18 06:48:00,0.66982,0.66988,0.66982,0.66985,220900000.0
2006-12-18 06:49:00,0.6698,0.66985,0.66978,0.66983,48900000.0
2006-12-18 06:50:00,0.66985,0.66985,0.66976,0.66983,42700000.0
2006-12-18 06:51:00,0.66983,0.66983,0.66973,0.66981,178200001.0
2006-12-18 06:52:00,0.66982,0.66988,0.66982,0.66988,92900002.0
2006-12-18 06:53:00,0.66987,0.66988,0.6698,0.66988,149900001.0
2006-12-18 06:54:00,0.66987,0.66987,0.66987,0.66987,8800000.0
2006-12-18 06:55:00,0.6699,0.6699,0.66982,0.66982,43100000.0
2006-12-18 06:56:00,0.66975,0.66984,0.66975,0.66982,242999995.0
2006-12-18 06:57:00,0.66986,0.66986,0.66977,0.66984,136600002.0
2006-12-18 06:58:00,0.66983,0.66984,0.66979,0.66979,87800002.0
2006-12-18 06:59:00,0.66985,0.66985,0.66977,0.66983,163800003.0
2006-12-18 07:00:00,0.6698,0.66982,0.66977,0.66982,61999999.0
2006-12-18 07:01:00,0.66978,0.66983,0.66978,0.66982,63099999.0
2006-12-18 07:02:00,0.66982,0.66985,0.66982,0.66982,173099997.0
2006-12-18 07:03:00,0.66983,0.66984,0.66983,0.66984,17500000.0
2006-12-18 07:04:00,0.66979,0.66986,0.66979,0.66986,9600000.0
2006-12-18 07:05:00,0.66981,0.66981,0.66979,0.66979,56600001.0
2006-12-18 07:06:00,0.66982,0.66982,0.6698,0.66982,30400000.0
2006-12-18 07:07:00,0.6698,0.66988,0.66965,0.66982,251499993.0
2006-12-18 07:08:00,0.66982,0.66985,0.66982,0.66982,83899999.0
2006-12-18 07:09:00,0.66982,0.66985,0.66977,0.66985,198699995.0
2006-12-18 07:10:00,0.66982,0.66985,0.66982,0.66982,101300002.0
2006-12-18 07:11:00,0.66983,0.66985,0.66982,0.66985,59800002.0
2006-12-18 07:12:00,0.6698,0.6698,0.6698,0.6698,3500000.0
2006-12-18 07:13:00,0.66982,0.66985,0.66981,0.66981,46500000.0
2006-12-18 07:14:00,0.66982,0.66985,0.66975,0.66977,196800001.0
2006-12-18 07:15:00,0.6698,0.66984,0.6698,0.66984,87100002.0
2006-12-18 07:16:00,0.66983,0.66984,0.66979,0.66984,242200000.0
2006-12-18 07:17:00,0.66982,0.66982,0.6698,0.66981,110299998.0
2006-12-18 07:18:00,0.66982,0.66983,0.66978,0.66979,127800003.0
2006-12-18 07:19:00,0.66979,0.66986,0.66978,0.6698,149100003.0
2006-12-18 07:20:00,0.66981,0.66986,0.6698,0.6698,70500001.0
2006-12-18 07:21:00,0.66983,0.66983,0.66982,0.66982,89999999.0
2006-12-18 07:22:00,0.66985,0.66985,0.66982,0.66984,131899999.0
2006-12-18 07:23:00,0.6698,0.6698,0.6698,0.6698,43799999.0
2006-12-18 07:24:00,0.66982,0.66985,0.66982,0.66985,26299999.0
2006-12-18 07:25:00,0.66987,0.66987,0.66982,0.66983,54299999.0
2006-12-18 07:26:00,0.66982,0.66983,0.66982,0.66982,110200003.0
2006-12-18 07:27:00,0.66985,0.66987,0.66982,0.66983,62700000.0
2006-12-18 07:28:00,0.66976,0.66982,0.66976,0.66982,122800002.0
2006-12-18 07:29:00,0.66982,0.66993,0.66982,0.66993,96600001.0
2006-12-18 07:30:00,0.66992,0.66995,0.66988,0.66988,170100003.0
2006-12-18 07:31:00,0.66995,0.66995,0.66992,0.66992,105299999.0
2006-12-18 07:32:00,0.66993,0.66995,0.6699,0.66995,37500001.0
2006-12-18 07:33:00,0.66994,0.66996,0.66989,0.66993,136499997.0
2006-12-18 07:34:00,0.66981,0.66987,0.66977,0.66985,264799999.0
2006-12-18 07:35:00,0.66985,0.66985,0.66977,0.66978,38600000.0
2006-12-18 07:36:00,0.66982,0.66982,0.66981,0.66981,64600003.0
2006-12-18 07:37:00,0.66987,0.66989,0.66985,0.66986,299700000.0
2006-12-18 07:38:00,0.66984,0.66984,0.66979,0.6698,148299999.0
2006-12-18 07:39:00,0.6698,0.66989,0.6698,0.66984,141999996.0
2006-12-18 07:40:00,0.66982,0.66988,0.66982,0.66988,77200003.0
2006-12-18 07:41:00,0.6699,0.66992,0.66982,0.66992,88000000.0
2006-12-18 07:42:00,0.66991,0.66992,0.66988,0.66988,92899999.0
2006-12-18 07:43:00,0.6699,0.66997,0.6699,0.66993,62700001.0
2006-12-18 07:44:00,0.66988,0.66995,0.66986,0.66993,93999998.0
2006-12-18 07:45:00,0.66988,0.66989,0.66987,0.66988,142600002.0
2006-12-18 07:46:00,0.66986,0.66988,0.6698,0.6698,97000002.0
2006-12-18 07:47:00,0.66985,0.66987,0.66978,0.66984,82200002.0
2006-12-18 07:48:00,0.66983,0.66987,0.66983,0.66985,61499999.0
2006-12-18 07:49:00,0.66985,0.66988,0.66975,0.66986,162599998.0
2006-12-18 07:50:00,0.66991,0.66992,0.66985,0.66985,104199996.0
2006-12-18 07:51:00,0.66981,0.66991,0.66981,0.66986,195400003.0
2006-12-18 07:52:00,0.66985,0.66985,0.66981,0.66982,157300000.0
2006-12-18 07:53:00,0.66984,0.66985,0.66973,0.66973,146099997.0
2006-12-18 07:54:00,0.6697,0.66972,0.66964,0.66964,59000000.0
2006-12-18 07:55:00,0.66959,0.66966,0.66959,0.66963,93399999.0
2006-12-18 07:56:00,0.66959,0.66973,0.66958,0.66973,68300001.0
2006-12-18 07:57:00,0.6697,0.66972,0.6697,0.66972,80600001.0
2006-12-18 07:58:00,0.66971,0.66976,0.66967,0.6697,105699999.0
2006-12-18 07:59:00,0.66972,0.66975,0.66972,0.66975,28600001.0
2006-12-18 08:00:00,0.6697,0.66976,0.6697,0.66976,117199998.0
2006-12-18 08:01:00,0.66982,0.66982,0.66971,0.66982,80100002.0
2006-12-18 08:02:00,0.66985,0.66985,0.66981,0.66981,104499999.0
2006-12-18 08:03:00,0.66985,0.6699,0.66981,0.66987,84599998.0
2006-12-18 08:04:00,0.66981,0.66991,0.66979,0.66991,121400001.0
2006-12-18 08:05:00,0.66991,0.66992,0.66991,0.66992,8800000.0
2006-12-18 08:06:00,0.66988,0.66992,0.66984,0.6699,160099998.0
2006-12-18 08:07:00,0.66984,0.66985,0.6698,0.66985,169299999.0
2006-12-18 08:08:00,0.66981,0.66982,0.66977,0.66977,192700005.0
2006-12-18 08:09:00,0.66981,0.66982,0.66971,0.66975,172900001.0
2006-12-18 08:10:00,0.66976,0.66978,0.66974,0.66976,106600000.0
2006-12-18 08:11:00,0.66974,0.6698,0.66971,0.66973,225499998.0
2006-12-18 08:12:00,0.66984,0.66984,0.66967,0.66975,116399999.0
2006-12-18 08:13:00,0.66971,0.66972,0.6697,0.6697,83699998.0
2006-12-18 08:14:00,0.66973,0.66974,0.66969,0.66974,155899999.0
2006-12-18 08:15:00,0.66977,0.66977,0.6697,0.6697,48700001.0
2006-12-18 08:16:00,0.6697,0.6697,0.6697,0.6697,58799998.0
2006-12-18 08:17:00,0.66971,0.66971,0.66964,0.66966,90900000.0
2006-12-18 08:18:00,0.66963,0.66963,0.66962,0.66962,67799999.0
2006-12-18 08:19:00,0.66967,0.66971,0.66961,0.66971,62400001.0
2006-12-18 08:20:00,0.6697,0.66973,0.6697,0.66973,22700000.0
2006-12-18 08:21:00,0.66971,0.66971,0.6696,0.66965,65500002.0
2006-12-18 08:22:00,0.6697,0.66973,0.6697,0.66972,85299998.0
2006-12-18 08:23:00,0.66975,0.66975,0.66975,0.66975,4800000.0
2006-12-18 08:24:00,0.66973,0.66975,0.66972,0.66975,161399996.0
2006-12-18 08:25:00,0.6697,0.66976,0.6697,0.66973,168399998.0
2006-12-18 08:26:00,0.66972,0.66972,0.66957,0.66957,94200002.0
2006-12-18 08:27:00,0.66964,0.66971,0.66962,0.6697,135700000.0
2006-12-18 08:28:00,0.66971,0.66971,0.66961,0.66965,185799997.0
2006-12-18 08:29:00,0.66967,0.66973,0.66967,0.66973,91700000.0
2006-12-18 08:30:00,0.66968,0.66973,0.66965,0.66973,145100002.0
2006-12-18 08:31:00,0.66969,0.66971,0.66963,0.66963,234800000.0
2006-12-18 08:32:00,0.66962,0.66972,0.66959,0.66967,189300004.0
2006-12-18 08:33:00,0.66965,0.66971,0.66963,0.66971,169899999.0
2006-12-18 08:34:00,0.66972,0.66972,0.66968,0.66968,38400000.0
2006-12-18 08:35:00,0.66963,0.66971,0.66956,0.66971,143600000.0
2006-12-18 08:36:00,0.66967,0.66967,0.6696,0.66966,82200001.0
2006-12-18 08:37:00,0.66968,0.66972,0.66964,0.66965,63800001.0
2006-12-18 08:38:00,0.66964,0.66964,0.66958,0.66958,187700002.0
2006-12-18 08:39:00,0.6696,0.66967,0.66957,0.66967,109400000.0
2006-12-18 08:40:00,0.66961,0.66963,0.66958,0.66963,90400001.0
2006-12-18 08:41:00,0.66955,0.66963,0.66955,0.66955,155000000.0
2006-12-18 08:42:00,0.66955,0.66964,0.66955,0.6696,201600001.0
2006-12-18 08:43:00,0.66962,0.66969,0.66961,0.66967,77099999.0
2006-12-18 08:44:00,0.66972,0.66978,0.6697,0.66978,222400000.0
2006-12-18 08:45:00,0.66973,0.66974,0.66966,0.66971,149700000.0
2006-12-18 08:46:00,0.6697,0.66971,0.66965,0.66966,160400000.0
2006-12-18 08:47:00,0.66961,0.66963,0.66959,0.66963,158700002.0
2006-12-18 08:48:00,0.66961,0.66963,0.66958,0.66963,50100000.0
2006-12-18 08:49:00,0.66965,0.66968,0.66962,0.66965,117300002.0
2006-12-18 08:50:00,0.66963,0.66963,0.66962,0.66962,83000000.0
2006-12-18 08:51:00,0.66961,0.66966,0.6696,0.66962,202900002.0
2006-12-18 08:52:00,0.66959,0.66968,0.66959,0.66968,190099999.0
2006-12-18 08:53:00,0.66965,0.6697,0.66963,0.66969,119899997.0
2006-12-18 08:54:00,0.66972,0.66973,0.66972,0.66972,94400002.0
2006-12-18 08:55:00,0.66969,0.66969,0.66969,0.66969,49500000.0
2006-12-18 08:56:00,0.6696,0.66966,0.66958,0.66965,175300002.0
2006-12-18 08:57:00,0.66961,0.66961,0.66956,0.66956,20900000.0
2006-12-18 08:58:00,0.66954,0.6696,0.66948,0.66951,84600002.0
2006-12-18 08:59:00,0.66951,0.66956,0.66951,0.66952,128500002.0
2006-12-18 09:00:00,0.66951,0.66954,0.6695,0.66954,172600003.0
2006-12-18 09:01:00,0.66955,0.66958,0.6695,0.66953,175700002.0
2006-12-18 09:02:00,0.66953,0.6696,0.66948,0.66954,112000001.0
2006-12-18 09:03:00,0.66953,0.66954,0.66947,0.66949,75900001.0
2006-12-18 09:04:00,0.66955,0.66955,0.66949,0.66949,222300001.0
2006-12-18 09:05:00,0.66952,0.66956,0.6695,0.66956,35800000.0
2006-12-18 09:06:00,0.66957,0.66967,0.66956,0.66962,190799998.0
2006-12-18 09:07:00,0.6696,0.66969,0.66959,0.66963,162200000.0
2006-12-18 09:08:00,0.66961,0.66962,0.66948,0.66958,125699999.0
2006-12-18 09:09:00,0.66954,0.66962,0.66954,0.66958,62999997.0
2006-12-18 09:10:00,0.66959,0.66963,0.66958,0.66958,91600002.0
2006-12-18 09:11:00,0.66955,0.6696,0.66954,0.66956,238599994.0
2006-12-18 09:12:00,0.66961,0.66961,0.66956,0.66957,147700000.0
2006-12-18 09:13:00,0.66956,0.66958,0.66956,0.66958,88799999.0
2006-12-18 09:14:00,0.66964,0.66969,0.66962,0.66969,174699998.0
2006-12-18 09:15:00,0.66967,0.66973,0.66966,0.66973,29300000.0
2006-12-18 09:16:00,0.66973,0.66977,0.66967,0.66977,167500002.0
2006-12-18 09:17:00,0.66969,0.66969,0.66958,0.66963,161400004.0
2006-12-18 09:18:00,0.66968,0.66974,0.66967,0.66968,54200000.0
2006-12-18 09:19:00,0.66963,0.66963,0.66959,0.66959,22500001.0
2006-12-18 09:20:00,0.66962,0.66963,0.66961,0.66961,201499998.0
2006-12-18 09:21:00,0.6696,0.66966,0.66958,0.66966,164000005.0
2006-12-18 09:22:00,0.66963,0.66964,0.66952,0.66964,107900001.0
2006-12-18 09:23:00,0.66964,0.66964,0.66959,0.66961,141600002.0
2006-12-18 09:24:00,0.66963,0.66963,0.66959,0.66959,32600001.0
2006-12-18 09:25:00,0.66964,0.66964,0.66957,0.66964,98300000.0
2006-12-18 09:26:00,0.66965,0.66965,0.6696,0.66962,114199997.0
2006-12-18 09:27:00,0.66965,0.66965,0.6696,0.66962,143700000.0
2006-12-18 09:28:00,0.66962,0.66964,0.66951,0.66953,179800003.0
2006-12-18 09:29:00,0.66953,0.66953,0.66945,0.66948,111599998.0
2006-12-18 09:30:00,0.66953,0.66953,0.66944,0.66944,235500000.0
2006-12-18 09:31:00,0.66939,0.66948,0.66939,0.66948,90000001.0
2006-12-18 09:32:00,0.66947,0.6695,0.66944,0.66945,147000002.0
2006-12-18 09:33:00,0.66949,0.66953,0.66945,0.66951,65399998.0
2006-12-18 09:34:00,0.66953,0.6696,0.66953,0.66953,175699996.0
2006-12-18 09:35:00,0.66949,0.66955,0.66949,0.66955,208400001.0
2006-12-18 09:36:00,0.66952,0.66957,0.66948,0.66952,155600000.0
2006-12-18 09:37:00,0.6695,0.6695,0.6695,0.6695,14300000.0
2006-12-18 09:38:00,0.66953,0.66955,0.66948,0.66955,166500001.0
2006-12-18 09:39:00,0.66954,0.66956,0.66954,0.66956,30200000.0
2006-12-18 09:40:00,0.66958,0.66961,0.66958,0.66961,47800000.0
2006-12-18 09:41:00,0.66962,0.66967,0.6696,0.66963,157699998.0
2006-12-18 09:42:00,0.66972,0.66972,0.66962,0.66967,288299999.0
2006-12-18 09:43:00,0.66969,0.66973,0.66964,0.66973,222699998.0
2006-12-18 09:44:00,0.66972,0.6698,0.66972,0.6698,21299999.0
2006-12-18 09:45:00,0.66987,0.66993,0.66979,0.66992,84599999.0
2006-12-18 09:46:00,0.6699,0.6699,0.66977,0.66978,222300001.0
2006-12-18 09:47:00,0.66977,0.66977,0.6697,0.66976,109000001.0
2006-12-18 09:48:00,0.66973,0.66973,0.66967,0.66967,203700000.0
2006-12-18 09:49:00,0.66967,0.66972,0.66965,0.66968,117300001.0
2006-12-18 09:50:00,0.66968,0.66968,0.66959,0.66963,38200000.0
2006-12-18 09:51:00,0.66962,0.66963,0.66956,0.66961,84599997.0
2006-12-18 09:52:00,0.66959,0.66959,0.66951,0.66955,119800000.0
2006-12-18 09:53:00,0.66948,0.66956,0.66946,0.66952,194100000.0
2006-12-18 09:54:00,0.66945,0.66955,0.66945,0.66953,112799999.0
2006-12-18 09:55:00,0.66955,0.66955,0.66944,0.66944,189600001.0
2006-12-18 09:56:00,0.66951,0.66953,0.66947,0.66947,87899999.0
2006-12-18 09:57:00,0.66946,0.66946,0.66942,0.66945,142500002.0
2006-12-18 09:58:00,0.66949,0.66949,0.66935,0.6694,139500001.0
2006-12-18 09:59:00,0.66937,0.66938,0.66927,0.66938,140099999.0
2006-12-18 10:00:00,0.66935,0.66935,0.66925,0.66928,130800001.0
2006-12-18 10:01:00,0.66923,0.66929,0.66918,0.66925,238300006.0
2006-12-18 10:02:00,0.66922,0.66932,0.66922,0.66928,181100000.0
2006-12-18 10:03:00,0.66931,0.66935,0.66927,0.66935,133900000.0
2006-12-18 10:04:00,0.66935,0.66936,0.66928,0.66931,155899998.0
2006-12-18 10:05:00,0.66931,0.66934,0.6693,0.66934,129100002.0
2006-12-18 10:06:00,0.66931,0.66931,0.66924,0.6693,194299998.0
2006-12-18 10:07:00,0.66927,0.66937,0.66925,0.66935,137299998.0
2006-12-18 10:08:00,0.66933,0.66935,0.66926,0.66929,176800000.0
2006-12-18 10:09:00,0.66924,0.66931,0.66921,0.66931,134100003.0
2006-12-18 10:10:00,0.66933,0.66934,0.66928,0.66934,93500002.0
2006-12-18 10:11:00,0.66935,0.66935,0.66928,0.66935,93400001.0
2006-12-18 10:12:00,0.6693,0.66934,0.66925,0.66933,99500002.0
2006-12-18 10:13:00,0.66937,0.66938,0.66933,0.66936,156799997.0
2006-12-18 10:14:00,0.66938,0.66938,0.66937,0.66937,10600000.0
2006-12-18 10:15:00,0.66944,0.66944,0.66936,0.66942,207100000.0
2006-12-18 10:16:00,0.6694,0.66942,0.6694,0.66942,55899997.0
2006-12-18 10:17:00,0.66937,0.66943,0.66933,0.66941,122700002.0
2006-12-18 10:18:00,0.66947,0.66953,0.66947,0.66948,60000001.0
2006-12-18 10:19:00,0.66953,0.66963,0.6695,0.66963,154700002.0
2006-12-18 10:20:00,0.66961,0.66961,0.66943,0.66961,140300004.0
2006-12-18 10:21:00,0.66957,0.66957,0.6695,0.66954,63200000.0
2006-12-18 10:22:00,0.66952,0.66956,0.66952,0.66955,174000001.0
2006-12-18 10:23:00,0.66952,0.66958,0.66949,0.66949,128499998.0
2006-12-18 10:24:00,0.66962,0.66963,0.6695,0.66956,190300001.0
2006-12-18 10:25:00,0.66961,0.66962,0.6696,0.66961,85600002.0
2006-12-18 10:26:00,0.66954,0.66962,0.66954,0.66954,159300000.0
2006-12-18 10:27:00,0.6695,0.66953,0.66941,0.66952,137100000.0
2006-12-18 10:28:00,0.66952,0.66964,0.66952,0.6696,183599998.0
2006-12-18 10:29:00,0.66958,0.66964,0.66957,0.66961,147499999.0
2006-12-18 10:30:00,0.66958,0.66961,0.66958,0.66961,12000000.0
2006-12-18 10:31:00,0.66964,0.66967,0.66963,0.66963,145200004.0
2006-12-18 10:32:00,0.66961,0.66965,0.66958,0.66965,129600000.0
2006-12-18 10:33:00,0.66963,0.66965,0.66958,0.66965,96800000.0
2006-12-18 10:34:00,0.66963,0.66963,0.66956,0.66961,190800001.0
2006-12-18 10:35:00,0.66964,0.66974,0.66954,0.66974,171800002.0
2006-12-18 10:36:00,0.66972,0.66972,0.66959,0.66969,172300000.0
2006-12-18 10:37:00,0.66973,0.6698,0.66973,0.66977,134599999.0
2006-12-18 10:38:00,0.66976,0.6698,0.66972,0.66977,127799998.0
2006-12-18 10:39:00,0.6697,0.66975,0.66968,0.66975,124399999.0
2006-12-18 10:40:00,0.66978,0.6698,0.66974,0.6698,152700003.0
2006-12-18 10:41:00,0.66983,0.66984,0.66972,0.66983,137100002.0
2006-12-18 10:42:00,0.66986,0.66989,0.6698,0.6698,104699997.0
2006-12-18 10:43:00,0.66982,0.66982,0.66971,0.66972,188999997.0
2006-12-18 10:44:00,0.66967,0.66975,0.66967,0.66975,91900001.0
2006-12-18 10:45:00,0.66974,0.66977,0.66968,0.66977,124099999.0
2006-12-18 10:46:00,0.6697,0.66982,0.6697,0.66976,202800002.0
2006-12-18 10:47:00,0.66974,0.66978,0.66966,0.66978,144300002.0
2006-12-18 10:48:00,0.66978,0.66979,0.66973,0.66978,102699999.0
2006-12-18 10:49:00,0.66982,0.66986,0.66975,0.66986,130400002.0
2006-12-18 10:50:00,0.66985,0.66985,0.6698,0.6698,198200001.0
2006-12-18 10:51:00,0.66981,0.66983,0.6698,0.6698,153999995.0
2006-12-18 10:52:00,0.66976,0.66982,0.66975,0.66982,140399998.0
2006-12-18 10:53:00,0.66983,0.66987,0.66982,0.66983,119100002.0
2006-12-18 10:54:00,0.6699,0.66994,0.66978,0.66985,237700001.0
2006-12-18 10:55:00,0.6699,0.66995,0.6698,0.66995,91399999.0
2006-12-18 10:56:00,0.66995,0.66996,0.66986,0.66994,169899999.0
2006-12-18 10:57:00,0.66987,0.66998,0.66987,0.66993,121700002.0
2006-12-18 10:58:00,0.66993,0.66995,0.66993,0.66995,37400001.0
2006-12-18 10:59:00,0.66992,0.66996,0.66991,0.66996,186700000.0
2006-12-18 11:00:00,0.6699,0.66992,0.66985,0.6699,259100004.0
2006-12-18 11:01:00,0.66987,0.66987,0.66983,0.66983,104700003.0
2006-12-18 11:02:00,0.66987,0.66987,0.66986,0.66986,16000000.0
2006-12-18 11:03:00,0.6699,0.6699,0.66987,0.66987,14300000.0
2006-12-18 11:04:00,0.66989,0.66998,0.66988,0.66998,221599997.0
2006-12-18 11:05:00,0.66992,0.66998,0.66988,0.66998,191000004.0
2006-12-18 11:06:00,0.66999,0.67011,0.66999,0.6701,109899999.0
2006-12-18 11:07:00,0.67006,0.67006,0.66999,0.66999,173299999.0
2006-12-18 11:08:00,0.67002,0.67002,0.66996,0.67,167700001.0
2006-12-18 11:09:00,0.66998,0.67008,0.66995,0.67005,194600004.0
2006-12-18 11:10:00,0.67007,0.67011,0.67004,0.67004,75200000.0
2006-12-18 11:11:00,0.67005,0.67007,0.67004,0.67007,54900002.0
2006-12-18 11:12:00,0.6701,0.67013,0.67007,0.6701,130500000.0
2006-12-18 11:13:00,0.67007,0.6701,0.67005,0.6701,111899998.0
2006-12-18 11:14:00,0.67014,0.67014,0.67004,0.67007,98900002.0
2006-12-18 11:15:00,0.67014,0.67014,0.67011,0.67012,112900001.0
2006-12-18 11:16:00,0.67017,0.67027,0.67017,0.67025,224899998.0
2006-12-18 11:17:00,0.67022,0.67032,0.67022,0.67028,181800000.0
2006-12-18 11:18:00,0.67033,0.67049,0.67033,0.67045,186200002.0
2006-12-18 11:19:00,0.67048,0.67048,0.67032,0.6704,208800003.0
2006-12-18 11:20:00,0.67036,0.67048,0.67036,0.67042,98199999.0
2006-12-18 11:21:00,0.67054,0.67066,0.67054,0.67058,143200004.0
2006-12-18 11:22:00,0.67053,0.67058,0.6705,0.67053,146200001.0
2006-12-18 11:23:00,0.67053,0.67053,0.67041,0.67042,164499996.0
2006-12-18 11:24:00,0.67048,0.67051,0.67043,0.67046,156099998.0
2006-12-18 11:25:00,0.67045,0.67056,0.67045,0.67056,77800002.0
2006-12-18 11:26:00,0.67058,0.67059,0.67055,0.67055,88799998.0
2006-12-18 11:27:00,0.67051,0.67054,0.67044,0.67046,150800000.0
2006-12-18 11:28:00,0.67043,0.67052,0.67043,0.67047,189700001.0
2006-12-18 11:29:00,0.67053,0.6706,0.67053,0.6706,171899998.0
2006-12-18 11:30:00,0.67065,0.67065,0.67053,0.67056,161700002.0
2006-12-18 11:31:00,0.67055,0.67056,0.67046,0.67046,181500000.0
2006-12-18 11:32:00,0.67051,0.67055,0.67048,0.67053,169400001.0
2006-12-18 11:33:00,0.6705,0.67051,0.67044,0.67044,182600004.0
2006-12-18 11:34:00,0.67043,0.67045,0.67037,0.67041,110600001.0
2006-12-18 11:35:00,0.67047,0.67054,0.67042,0.67042,147899996.0
2006-12-18 11:36:00,0.67042,0.67057,0.67041,0.67041,220700003.0
2006-12-18 11:37:00,0.67039,0.67045,0.67037,0.67044,103699998.0
2006-12-18 11:38:00,0.67044,0.67044,0.67036,0.67042,175799997.0
2006-12-18 11:39:00,0.67043,0.67053,0.6704,0.67053,102300003.0
2006-12-18 11:40:00,0.67055,0.67055,0.67045,0.67049,25300000.0
2006-12-18 11:41:00,0.67049,0.67059,0.67046,0.67054,239600000.0
2006-12-18 11:42:00,0.67051,0.67054,0.67051,0.67053,114100003.0
2006-12-18 11:43:00,0.67054,0.67063,0.67054,0.67063,144499998.0
2006-12-18 11:44:00,0.67065,0.67068,0.67063,0.67063,147099998.0
2006-12-18 11:45:00,0.67061,0.67061,0.67049,0.6705,209799999.0
2006-12-18 11:46:00,0.67043,0.67051,0.67043,0.67045,102999998.0
2006-12-18 11:47:00,0.67049,0.67058,0.67048,0.67055,209400000.0
2006-12-18 11:48:00,0.67037,0.67043,0.67035,0.67043,88699999.0
2006-12-18 11:49:00,0.67034,0.67045,0.67024,0.67045,116500002.0
2006-12-18 11:50:00,0.67034,0.67042,0.67029,0.67042,123099999.0
2006-12-18 11:51:00,0.67046,0.67048,0.67038,0.67044,192999998.0
2006-12-18 11:52:00,0.67044,0.67044,0.67037,0.67037,82400000.0
2006-12-18 11:53:00,0.67032,0.67045,0.67031,0.67045,189400001.0
2006-12-18 11:54:00,0.67039,0.67039,0.67028,0.6703,189600002.0
2006-12-18 11:55:00,0.67035,0.67041,0.67029,0.67033,147999997.0
2006-12-18 11:56:00,0.67034,0.67042,0.67034,0.67041,121200000.0
2006-12-18 11:57:00,0.67043,0.67043,0.67034,0.67042,106300000.0
2006-12-18 11:58:00,0.67038,0.6704,0.67031,0.67032,211200003.0
2006-12-18 11:59:00,0.67037,0.67043,0.67036,0.67039,194600006.0
2006-12-18 12:00:00,0.67031,0.67036,0.67026,0.6703,202099997.0
2006-12-18 12:01:00,0.67036,0.67041,0.67034,0.67035,134499999.0
2006-12-18 12:02:00,0.67042,0.67042,0.67031,0.67035,192600000.0
2006-12-18 12:03:00,0.67031,0.6704,0.67031,0.67035,180000003.0
2006-12-18 12:04:00,0.6703,0.67042,0.67029,0.6704,208599996.0
2006-12-18 12:05:00,0.67035,0.67037,0.67033,0.67036,112599998.0
2006-12-18 12:06:00,0.67038,0.67041,0.67037,0.67039,112599998.0
2006-12-18 12:07:00,0.67038,0.67038,0.67028,0.6703,206799998.0
2006-12-18 12:08:00,0.67035,0.67042,0.67031,0.67042,85500002.0
2006-12-18 12:09:00,0.67045,0.67048,0.6704,0.67042,341400003.0
2006-12-18 12:10:00,0.67042,0.67044,0.67041,0.67044,157499998.0
2006-12-18 12:11:00,0.67042,0.67051,0.67039,0.67051,123599999.0
2006-12-18 12:12:00,0.67049,0.67049,0.67043,0.67043,104000001.0
2006-12-18 12:13:00,0.67047,0.67051,0.67047,0.67051,110600000.0
2006-12-18 12:14:00,0.67056,0.67063,0.67055,0.67063,105000001.0
2006-12-18 12:15:00,0.67065,0.6707,0.67058,0.6706,132599997.0
2006-12-18 12:16:00,0.67061,0.67062,0.67055,0.67062,225500003.0
2006-12-18 12:17:00,0.67065,0.6707,0.67061,0.6707,118800001.0
2006-12-18 12:18:00,0.67068,0.67073,0.67066,0.6707,136399999.0
2006-12-18 12:19:00,0.67078,0.67086,0.67078,0.67085,108400000.0
2006-12-18 12:20:00,0.67085,0.67093,0.67085,0.67093,83900000.0
2006-12-18 12:21:00,0.67086,0.67089,0.67081,0.67089,271800001.0
2006-12-18 12:22:00,0.67096,0.67102,0.67096,0.671,93099998.0
2006-12-18 12:23:00,0.67102,0.67118,0.67102,0.67118,196899994.0
2006-12-18 12:24:00,0.67113,0.67114,0.671,0.671,184300001.0
2006-12-18 12:25:00,0.67097,0.67103,0.67097,0.67103,74900001.0
2006-12-18 12:26:00,0.67099,0.67101,0.67099,0.67101,90200000.0
2006-12-18 12:27:00,0.67103,0.67104,0.67098,0.67102,88600000.0
2006-12-18 12:28:00,0.67098,0.67105,0.67098,0.67103,224800003.0
2006-12-18 12:29:00,0.67102,0.67107,0.67102,0.67102,211399996.0
2006-12-18 12:30:00,0.671,0.67108,0.671,0.67107,73799998.0
2006-12-18 12:31:00,0.67104,0.67117,0.67099,0.67117,57599999.0
2006-12-18 12:32:00,0.67122,0.67127,0.67122,0.67124,127300002.0
2006-12-18 12:33:00,0.67124,0.6713,0.67121,0.67124,248699997.0
2006-12-18 12:34:00,0.67128,0.6713,0.67124,0.67124,181000003.0
2006-12-18 12:35:00,0.67124,0.67128,0.67122,0.67123,112600001.0
2006-12-18 12:36:00,0.67122,0.67122,0.67116,0.67118,98900001.0
2006-12-18 12:37:00,0.67125,0.67125,0.67116,0.67125,126300000.0
2006-12-18 12:38:00,0.67125,0.67131,0.67122,0.67123,158899998.0
2006-12-18 12:39:00,0.67127,0.67131,0.67117,0.67131,77300000.0
2006-12-18 12:40:00,0.67128,0.67131,0.67119,0.67123,201700002.0
2006-12-18 12:41:00,0.67117,0.6712,0.67112,0.67116,83300003.0
2006-12-18 12:42:00,0.6712,0.67129,0.6712,0.67125,209700004.0
2006-12-18 12:43:00,0.67124,0.67127,0.67122,0.67122,200200001.0
2006-12-18 12:44:00,0.67123,0.67127,0.67121,0.67126,114200000.0
2006-12-18 12:45:00,0.67132,0.67136,0.6713,0.6713,156500002.0
2006-12-18 12:46:00,0.67132,0.67138,0.67131,0.67138,94100000.0
2006-12-18 12:47:00,0.67137,0.67152,0.67136,0.67152,93800001.0
2006-12-18 12:48:00,0.67155,0.67163,0.67148,0.6715,180400002.0
2006-12-18 12:49:00,0.67147,0.67153,0.67138,0.67138,124300000.0
2006-12-18 12:50:00,0.67139,0.67148,0.67139,0.6714,325700002.0
2006-12-18 12:51:00,0.67136,0.67141,0.67132,0.6714,219500006.0
2006-12-18 12:52:00,0.67139,0.67141,0.67133,0.67135,286299998.0
2006-12-18 12:53:00,0.67142,0.67147,0.67134,0.67147,87799998.0
2006-12-18 12:54:00,0.67141,0.67144,0.67138,0.67139,181699997.0
2006-12-18 12:55:00,0.67141,0.67141,0.67128,0.67129,99800001.0
2006-12-18 12:56:00,0.67134,0.67138,0.67126,0.67126,101299998.0
2006-12-18 12:57:00,0.67127,0.67133,0.67127,0.6713,210000001.0
2006-12-18 12:58:00,0.67124,0.67124,0.67116,0.67116,123399997.0
2006-12-18 12:59:00,0.67117,0.67125,0.6711,0.6711,121400001.0
2006-12-18 13:00:00,0.67111,0.67111,0.67103,0.67103,146300001.0
2006-12-18 13:01:00,0.67102,0.67102,0.67087,0.67087,167900000.0
2006-12-18 13:02:00,0.67086,0.67094,0.67083,0.67087,153400002.0
2006-12-18 13:03:00,0.67082,0.6709,0.67082,0.67085,107000000.0
2006-12-18 13:04:00,0.67083,0.67089,0.67082,0.67089,59300000.0
2006-12-18 13:05:00,0.67092,0.67093,0.67085,0.6709,186000003.0
2006-12-18 13:06:00,0.67089,0.67093,0.67082,0.67085,132300003.0
2006-12-18 13:07:00,0.67083,0.67092,0.67082,0.67085,179600001.0
2006-12-18 13:08:00,0.67085,0.67093,0.67085,0.67087,269199998.0
2006-12-18 13:09:00,0.67094,0.671,0.67088,0.67099,130399998.0
2006-12-18 13:10:00,0.67092,0.67099,0.67092,0.67099,128500003.0
2006-12-18 13:11:00,0.67097,0.67104,0.67094,0.67095,144300000.0
2006-12-18 13:12:00,0.671,0.671,0.671,0.671,11200000.0
2006-12-18 13:13:00,0.67098,0.671,0.67094,0.67094,112499999.0
2006-12-18 13:14:00,0.67096,0.67098,0.6709,0.67098,147400004.0
2006-12-18 13:15:00,0.67093,0.67098,0.67088,0.67095,71799999.0
2006-12-18 13:16:00,0.67092,0.67094,0.67089,0.67092,116700003.0
2006-12-18 13:17:00,0.67096,0.67096,0.67083,0.6709,280699998.0
2006-12-18 13:18:00,0.67087,0.67098,0.67084,0.67098,278700002.0
2006-12-18 13:19:00,0.67091,0.67096,0.67091,0.67096,48100000.0
2006-12-18 13:20:00,0.67098,0.671,0.67096,0.67098,217999997.0
2006-12-18 13:21:00,0.67095,0.67106,0.67094,0.67105,171699999.0
2006-12-18 13:22:00,0.67099,0.67101,0.67099,0.67101,15300000.0
2006-12-18 13:23:00,0.67104,0.67113,0.67103,0.67113,141099999.0
2006-12-18 13:24:00,0.67114,0.67123,0.67112,0.67123,258299997.0
2006-12-18 13:25:00,0.67123,0.67128,0.67123,0.67125,102200002.0
2006-12-18 13:26:00,0.67127,0.67127,0.67117,0.67123,94100001.0
2006-12-18 13:27:00,0.67125,0.67136,0.67125,0.67133,122300001.0
2006-12-18 13:28:00,0.6713,0.67134,0.67129,0.67131,82900002.0
2006-12-18 13:29:00,0.67127,0.67138,0.67125,0.67138,164500001.0
2006-12-18 13:30:00,0.67135,0.67137,0.67128,0.67129,151800001.0
2006-12-18 13:31:00,0.6713,0.67135,0.67124,0.6713,157900001.0
2006-12-18 13:32:00,0.67141,0.67141,0.67133,0.67136,79100000.0
2006-12-18 13:33:00,0.67137,0.67144,0.67137,0.67144,83599999.0
2006-12-18 13:34:00,0.67146,0.67146,0.67139,0.67139,154600000.0
2006-12-18 13:35:00,0.67141,0.67143,0.67136,0.6714,92499999.0
2006-12-18 13:36:00,0.67145,0.67145,0.6714,0.67142,249999996.0
2006-12-18 13:37:00,0.67141,0.67146,0.67137,0.67145,134999999.0
2006-12-18 13:38:00,0.67143,0.67149,0.67142,0.67142,157099999.0
2006-12-18 13:39:00,0.67142,0.67146,0.67137,0.67146,141299999.0
2006-12-18 13:40:00,0.67155,0.67155,0.67145,0.6715,85200002.0
2006-12-18 13:41:00,0.67147,0.67151,0.67145,0.67145,106999998.0
2006-12-18 13:42:00,0.67149,0.67152,0.67143,0.67147,234000001.0
2006-12-18 13:43:00,0.67145,0.67154,0.67144,0.67144,206299995.0
2006-12-18 13:44:00,0.67147,0.67155,0.67147,0.67153,239700001.0
2006-12-18 13:45:00,0.67151,0.67154,0.67144,0.67144,154000001.0
2006-12-18 13:46:00,0.67149,0.6715,0.67142,0.6715,209899994.0
2006-12-18 13:47:00,0.67154,0.67155,0.67148,0.67154,204099999.0
2006-12-18 13:48:00,0.67154,0.67154,0.67143,0.67147,77700002.0
2006-12-18 13:49:00,0.67155,0.67155,0.67148,0.67152,70899998.0
2006-12-18 13:50:00,0.6715,0.67158,0.6715,0.67155,255900002.0
2006-12-18 13:51:00,0.67151,0.67154,0.67144,0.6715,180500004.0
2006-12-18 13:52:00,0.67146,0.67152,0.67146,0.67148,98700002.0
2006-12-18 13:53:00,0.67154,0.67156,0.67144,0.67147,236600000.0
2006-12-18 13:54:00,0.67147,0.67153,0.67145,0.67146,69300000.0
2006-12-18 13:55:00,0.67149,0.67149,0.67149,0.67149,82199996.0
2006-12-18 13:56:00,0.67149,0.67157,0.67149,0.67156,110900002.0
2006-12-18 13:57:00,0.67151,0.67151,0.6714,0.6714,46199999.0
2006-12-18 13:58:00,0.67146,0.67151,0.67146,0.67151,156199998.0
2006-12-18 13:59:00,0.67146,0.67154,0.67145,0.67147,93299998.0
2006-12-18 14:00:00,0.67151,0.67152,0.67144,0.67152,244299996.0
2006-12-18 14:01:00,0.67152,0.67152,0.67145,0.67148,180499999.0
2006-12-18 14:02:00,0.67144,0.67151,0.67142,0.67151,64599999.0
2006-12-18 14:03:00,0.67151,0.67151,0.67141,0.67143,209099998.0
2006-12-18 14:04:00,0.67145,0.67149,0.67145,0.67149,64799999.0
2006-12-18 14:05:00,0.67144,0.67148,0.67144,0.67148,149500000.0
2006-12-18 14:06:00,0.67155,0.67157,0.67152,0.67155,236500001.0
2006-12-18 14:07:00,0.67152,0.67161,0.6715,0.6715,182599997.0
2006-12-18 14:08:00,0.67154,0.67159,0.6715,0.67155,175100001.0
2006-12-18 14:09:00,0.67152,0.67155,0.67144,0.67155,143099999.0
2006-12-18 14:10:00,0.67155,0.67155,0.67143,0.6715,144400004.0
2006-12-18 14:11:00,0.67147,0.67156,0.67147,0.67155,140299998.0
2006-12-18 14:12:00,0.67156,0.67158,0.67154,0.67158,90099998.0
2006-12-18 14:13:00,0.67161,0.67161,0.67155,0.6716,319000006.0
2006-12-18 14:14:00,0.67155,0.67155,0.67149,0.6715,105399996.0
2006-12-18 14:15:00,0.67145,0.67152,0.67145,0.67145,173799994.0
2006-12-18 14:16:00,0.67151,0.67153,0.67149,0.67149,65200000.0
2006-12-18 14:17:00,0.67148,0.67153,0.67148,0.67153,74999999.0
2006-12-18 14:18:00,0.67155,0.67158,0.67148,0.67155,126300000.0
2006-12-18 14:19:00,0.67156,0.67157,0.67147,0.67149,161699999.0
2006-12-18 14:20:00,0.67155,0.67159,0.67149,0.67159,145800002.0
2006-12-18 14:21:00,0.67162,0.67167,0.67161,0.67161,78099998.0
2006-12-18 14:22:00,0.67159,0.6717,0.67159,0.6717,66999999.0
2006-12-18 14:23:00,0.67168,0.67168,0.67159,0.67168,117999997.0
2006-12-18 14:24:00,0.67161,0.67169,0.67161,0.67166,130299998.0
2006-12-18 14:25:00,0.67166,0.6717,0.67163,0.67167,112100001.0
2006-12-18 14:26:00,0.67168,0.6717,0.6716,0.67162,239699997.0
2006-12-18 14:27:00,0.67164,0.67167,0.67158,0.6716,212600000.0
2006-12-18 14:28:00,0.67158,0.67166,0.67158,0.6716,107999999.0
2006-12-18 14:29:00,0.67162,0.67163,0.67162,0.67163,46300000.0
2006-12-18 14:30:00,0.67156,0.67156,0.67153,0.67155,100100000.0
2006-12-18 14:31:00,0.67152,0.67163,0.67152,0.67158,185899998.0
2006-12-18 14:32:00,0.67156,0.67156,0.67147,0.6715,135500001.0
2006-12-18 14:33:00,0.67149,0.67155,0.67148,0.67148,72099999.0
2006-12-18 14:34:00,0.67152,0.67161,0.67151,0.67151,328100003.0
2006-12-18 14:35:00,0.67152,0.67155,0.67149,0.67149,149900001.0
2006-12-18 14:36:00,0.67154,0.67161,0.67147,0.67161,178699996.0
2006-12-18 14:37:00,0.67163,0.67169,0.67161,0.67165,171000002.0
2006-12-18 14:38:00,0.67171,0.67172,0.67161,0.67167,166799998.0
2006-12-18 14:39:00,0.67166,0.67166,0.67153,0.67157,103499999.0
2006-12-18 14:40:00,0.67153,0.67161,0.67148,0.67159,113999999.0
2006-12-18 14:41:00,0.6716,0.67161,0.67154,0.67161,109499999.0
2006-12-18 14:42:00,0.67161,0.67161,0.67157,0.67157,30200000.0
2006-12-18 14:43:00,0.67155,0.67163,0.67155,0.67161,150000000.0
2006-12-18 14:44:00,0.67161,0.67161,0.67155,0.67155,223699999.0
2006-12-18 14:45:00,0.67155,0.6716,0.67153,0.67153,98600001.0
2006-12-18 14:46:00,0.67159,0.67161,0.67152,0.6716,145800000.0
2006-12-18 14:47:00,0.67157,0.67157,0.67157,0.67157,50700001.0
2006-12-18 14:48:00,0.67158,0.67158,0.67157,0.67157,84699999.0
2006-12-18 14:49:00,0.67156,0.67157,0.67153,0.67154,137800000.0
2006-12-18 14:50:00,0.67157,0.67163,0.67157,0.67163,91700000.0
2006-12-18 14:51:00,0.67154,0.67155,0.67151,0.67154,76899999.0
2006-12-18 14:52:00,0.67145,0.67148,0.67141,0.67148,143599996.0
2006-12-18 14:53:00,0.67149,0.67149,0.67144,0.67146,219500000.0
2006-12-18 14:54:00,0.67143,0.67145,0.67142,0.67142,111800003.0
2006-12-18 14:55:00,0.6714,0.67147,0.67138,0.67147,107600001.0
2006-12-18 14:56:00,0.67143,0.67143,0.67136,0.67137,19800000.0
2006-12-18 14:57:00,0.67139,0.67143,0.67138,0.6714,66199998.0
2006-12-18 14:58:00,0.67146,0.67153,0.67142,0.67142,74300000.0
2006-12-18 14:59:00,0.67139,0.67148,0.67139,0.67145,117500000.0
2006-12-18 15:00:00,0.67138,0.67144,0.67136,0.67138,199399997.0
2006-12-18 15:01:00,0.67142,0.67144,0.67139,0.67144,130200003.0
2006-12-18 15:02:00,0.67141,0.67142,0.67126,0.67127,238000002.0
2006-12-18 15:03:00,0.67117,0.67133,0.67117,0.67128,193899995.0
2006-12-18 15:04:00,0.6713,0.67134,0.67127,0.67134,96200002.0
2006-12-18 15:05:00,0.67135,0.67139,0.67134,0.67139,74400000.0
2006-12-18 15:06:00,0.67138,0.67139,0.67134,0.67135,215699999.0
2006-12-18 15:07:00,0.6714,0.67143,0.67138,0.6714,92300000.0
2006-12-18 15:08:00,0.67138,0.6714,0.67135,0.67135,157899998.0
2006-12-18 15:09:00,0.67137,0.67138,0.67135,0.67138,109099999.0
2006-12-18 15:10:00,0.67144,0.67149,0.67138,0.67143,145900002.0
2006-12-18 15:11:00,0.67148,0.67154,0.67144,0.67146,198199997.0
2006-12-18 15:12:00,0.67142,0.67148,0.6714,0.67148,81300001.0
2006-12-18 15:13:00,0.67148,0.67152,0.67147,0.67147,145299996.0
2006-12-18 15:14:00,0.67146,0.67155,0.67146,0.67148,227300003.0
2006-12-18 15:15:00,0.67141,0.67146,0.6714,0.67146,181900000.0
2006-12-18 15:16:00,0.67146,0.67156,0.67146,0.67152,91900002.0
2006-12-18 15:17:00,0.67156,0.67159,0.67155,0.67159,96500002.0
2006-12-18 15:18:00,0.67153,0.67155,0.67148,0.67155,135900001.0
2006-12-18 15:19:00,0.67152,0.67161,0.67152,0.67157,131900002.0
2006-12-18 15:20:00,0.67163,0.67168,0.67163,0.67167,115400000.0
2006-12-18 15:21:00,0.67169,0.6717,0.67161,0.67161,169999996.0
2006-12-18 15:22:00,0.67166,0.67172,0.6716,0.67172,117700002.0
2006-12-18 15:23:00,0.6717,0.67178,0.6717,0.6717,114899999.0
2006-12-18 15:24:00,0.67169,0.67174,0.67169,0.67174,130600002.0
2006-12-18 15:25:00,0.6717,0.67172,0.67168,0.67171,187800000.0
2006-12-18 15:26:00,0.67177,0.67177,0.67171,0.67175,281499998.0
2006-12-18 15:27:00,0.67177,0.67177,0.6717,0.67172,142199999.0
2006-12-18 15:28:00,0.67177,0.67177,0.67169,0.67175,188300000.0
2006-12-18 15:29:00,0.67174,0.67174,0.67161,0.67162,138700001.0
2006-12-18 15:30:00,0.6716,0.6717,0.67153,0.67156,444999997.0
2006-12-18 15:31:00,0.67154,0.6717,0.67154,0.6717,109500003.0
2006-12-18 15:32:00,0.67162,0.67168,0.67158,0.67168,147800000.0
2006-12-18 15:33:00,0.67165,0.67168,0.67161,0.67168,112800001.0
2006-12-18 15:34:00,0.67171,0.67171,0.67162,0.67165,177599997.0
2006-12-18 15:35:00,0.67173,0.67178,0.67165,0.67178,210999998.0
2006-12-18 15:36:00,0.67177,0.67183,0.6717,0.67183,202800002.0
2006-12-18 15:37:00,0.67179,0.67192,0.67175,0.67183,266300003.0
2006-12-18 15:38:00,0.67186,0.67186,0.67184,0.67184,52799999.0
2006-12-18 15:39:00,0.67178,0.67182,0.67175,0.67175,86999999.0
2006-12-18 15:40:00,0.6718,0.6718,0.67169,0.67172,185599995.0
2006-12-18 15:41:00,0.67166,0.67175,0.67163,0.6717,135100001.0
2006-12-18 15:42:00,0.67172,0.67175,0.67166,0.67172,180900002.0
2006-12-18 15:43:00,0.67166,0.67171,0.67162,0.67168,162000004.0
2006-12-18 15:44:00,0.67163,0.6717,0.67162,0.6717,83899998.0
2006-12-18 15:45:00,0.67175,0.67177,0.67175,0.67177,11100000.0
2006-12-18 15:46:00,0.67178,0.67178,0.67172,0.67172,71900001.0
2006-12-18 15:47:00,0.67177,0.67177,0.6717,0.6717,173699997.0
2006-12-18 15:48:00,0.67175,0.67182,0.67175,0.67177,58500000.0
2006-12-18 15:49:00,0.67179,0.67183,0.67176,0.67177,138999997.0
2006-12-18 15:50:00,0.67178,0.67185,0.67176,0.67177,151099997.0
2006-12-18 15:51:00,0.67181,0.67189,0.67181,0.67183,97100000.0
2006-12-18 15:52:00,0.6718,0.6718,0.67177,0.67177,255300002.0
2006-12-18 15:53:00,0.67182,0.67182,0.67163,0.67165,233500004.0
2006-12-18 15:54:00,0.67162,0.67168,0.67161,0.67165,163700000.0
2006-12-18 15:55:00,0.67167,0.67171,0.67167,0.6717,84199997.0
2006-12-18 15:56:00,0.67172,0.67172,0.67164,0.67168,126599997.0
2006-12-18 15:57:00,0.67167,0.67175,0.67167,0.67172,170500001.0
2006-12-18 15:58:00,0.67166,0.67172,0.67166,0.67167,68700000.0
2006-12-18 15:59:00,0.67166,0.67172,0.67162,0.67172,219799997.0
2006-12-18 16:00:00,0.67168,0.67171,0.67158,0.67166,131300002.0
2006-12-18 16:01:00,0.67164,0.67167,0.67162,0.67163,143800002.0
2006-12-18 16:02:00,0.67161,0.67163,0.6716,0.67161,152299997.0
2006-12-18 16:03:00,0.67164,0.67167,0.6716,0.67167,116300001.0
2006-12-18 16:04:00,0.67166,0.67176,0.67165,0.67166,63900000.0
2006-12-18 16:05:00,0.67159,0.67168,0.67159,0.67167,210500001.0
2006-12-18 16:06:00,0.6717,0.67175,0.6717,0.67172,125800001.0
2006-12-18 16:07:00,0.67166,0.67168,0.67162,0.67163,127899996.0
2006-12-18 16:08:00,0.67164,0.67173,0.67164,0.67168,160499999.0
2006-12-18 16:09:00,0.67167,0.67167,0.67156,0.67156,120199999.0
2006-12-18 16:10:00,0.67158,0.6716,0.67155,0.67157,116899998.0
2006-12-18 16:11:00,0.6715,0.67159,0.6715,0.67159,146699995.0
2006-12-18 16:12:00,0.67154,0.6716,0.67154,0.67158,191600002.0
2006-12-18 16:13:00,0.67162,0.67166,0.67162,0.67166,128400001.0
2006-12-18 16:14:00,0.67168,0.67168,0.67159,0.67159,114700000.0
2006-12-18 16:15:00,0.67159,0.67165,0.67157,0.67159,193099997.0
2006-12-18 16:16:00,0.67158,0.67163,0.67156,0.67163,220500004.0
2006-12-18 16:17:00,0.67154,0.67168,0.67154,0.67163,166500000.0
2006-12-18 16:18:00,0.67166,0.67167,0.67162,0.67162,159899997.0
2006-12-18 16:19:00,0.67163,0.67168,0.67163,0.67168,89400004.0
2006-12-18 16:20:00,0.67166,0.6717,0.67166,0.6717,116300001.0
2006-12-18 16:21:00,0.67168,0.67173,0.67158,0.67162,129400003.0
2006-12-18 16:22:00,0.67161,0.67168,0.67161,0.67166,148299999.0
2006-12-18 16:23:00,0.67165,0.6717,0.67164,0.6717,106800002.0
2006-12-18 16:24:00,0.67166,0.6717,0.67163,0.67168,156899997.0
2006-12-18 16:25:00,0.67168,0.67173,0.67168,0.67172,134600003.0
2006-12-18 16:26:00,0.6717,0.6717,0.67161,0.67168,109499994.0
2006-12-18 16:27:00,0.67169,0.6717,0.67161,0.67161,183899998.0
2006-12-18 16:28:00,0.67163,0.67165,0.67157,0.67163,131200000.0
2006-12-18 16:29:00,0.67163,0.67168,0.6716,0.67168,79700001.0
2006-12-18 16:30:00,0.67167,0.6717,0.67163,0.6717,44000000.0
2006-12-18 16:31:00,0.67173,0.67175,0.67164,0.67174,81200001.0
2006-12-18 16:32:00,0.67171,0.67172,0.67171,0.67172,50299998.0
2006-12-18 16:33:00,0.67173,0.67177,0.67173,0.67177,25600000.0
2006-12-18 16:34:00,0.67179,0.6718,0.67173,0.67175,45400000.0
2006-12-18 16:35:00,0.67182,0.67184,0.67177,0.67182,92499999.0
2006-12-18 16:36:00,0.67176,0.6718,0.67175,0.67175,116899999.0
2006-12-18 16:37:00,0.67172,0.6718,0.67172,0.67174,78100002.0
2006-12-18 16:38:00,0.67177,0.6718,0.67175,0.67177,196700001.0
2006-12-18 16:39:00,0.67183,0.67183,0.67176,0.67179,178999999.0
2006-12-18 16:40:00,0.67174,0.6718,0.67169,0.67174,182199998.0
2006-12-18 16:41:00,0.6717,0.67176,0.6717,0.67175,205800000.0
2006-12-18 16:42:00,0.67172,0.67175,0.6717,0.67175,26700000.0
2006-12-18 16:43:00,0.6717,0.67177,0.6717,0.67175,74000001.0
2006-12-18 16:44:00,0.6717,0.67175,0.6717,0.67175,130800002.0
2006-12-18 16:45:00,0.67165,0.6717,0.67165,0.67169,145299999.0
2006-12-18 16:46:00,0.6717,0.67175,0.67167,0.67175,214900001.0
2006-12-18 16:47:00,0.67172,0.67172,0.6717,0.67171,185199997.0
2006-12-18 16:48:00,0.67173,0.67173,0.67162,0.67162,146199999.0
2006-12-18 16:49:00,0.67166,0.67174,0.67158,0.6717,73800002.0
2006-12-18 16:50:00,0.67179,0.67189,0.67179,0.67182,67300002.0
2006-12-18 16:51:00,0.67182,0.67182,0.67172,0.67178,171400002.0
2006-12-18 16:52:00,0.67182,0.67185,0.67179,0.67179,154100003.0
2006-12-18 16:53:00,0.6718,0.67185,0.67178,0.67185,154600000.0
2006-12-18 16:54:00,0.67185,0.67186,0.6718,0.67185,267900001.0
2006-12-18 16:55:00,0.67181,0.67183,0.67176,0.6718,264100001.0
2006-12-18 16:56:00,0.6718,0.67184,0.67179,0.67184,99799999.0
2006-12-18 16:57:00,0.67192,0.672,0.67192,0.67195,179500001.0
2006-12-18 16:58:00,0.67193,0.67202,0.67188,0.67202,235199999.0
2006-12-18 16:59:00,0.67197,0.672,0.67186,0.67186,269399996.0
2006-12-18 17:00:00,0.67181,0.67185,0.6718,0.6718,153100003.0
2006-12-18 17:01:00,0.67179,0.67189,0.67175,0.67185,122399999.0
2006-12-18 17:02:00,0.67182,0.67183,0.67174,0.67183,189700004.0
2006-12-18 17:03:00,0.67179,0.67179,0.6717,0.6717,165799996.0
2006-12-18 17:04:00,0.67171,0.67176,0.67168,0.67168,83799997.0
2006-12-18 17:05:00,0.67165,0.67172,0.67165,0.67167,237999997.0
2006-12-18 17:06:00,0.67161,0.67167,0.67161,0.67165,103300000.0
2006-12-18 17:07:00,0.67163,0.67173,0.67163,0.67167,223400000.0
2006-12-18 17:08:00,0.67162,0.67171,0.67162,0.67171,79700001.0
2006-12-18 17:09:00,0.67172,0.67179,0.67172,0.67179,113299998.0
2006-12-18 17:10:00,0.67184,0.67184,0.67172,0.67178,228499993.0
2006-12-18 17:11:00,0.67178,0.6718,0.67168,0.67168,267400003.0
2006-12-18 17:12:00,0.67177,0.67182,0.67175,0.6718,185600000.0
2006-12-18 17:13:00,0.67179,0.67179,0.67168,0.67172,169100001.0
2006-12-18 17:14:00,0.67173,0.67175,0.67165,0.67165,56000000.0
2006-12-18 17:15:00,0.67165,0.67165,0.67152,0.67156,85299999.0
2006-12-18 17:16:00,0.67161,0.67161,0.67151,0.67155,174300005.0
2006-12-18 17:17:00,0.67155,0.67155,0.67139,0.67146,175299996.0
2006-12-18 17:18:00,0.67147,0.67157,0.67147,0.67156,34300000.0
2006-12-18 17:19:00,0.67158,0.67158,0.67145,0.67145,102200000.0
2006-12-18 17:20:00,0.67152,0.67152,0.67149,0.67151,100499998.0
2006-12-18 17:21:00,0.67152,0.67152,0.67139,0.67141,157099998.0
2006-12-18 17:22:00,0.67145,0.67153,0.67145,0.67152,52800000.0
2006-12-18 17:23:00,0.6715,0.67162,0.6715,0.67158,83199999.0
2006-12-18 17:24:00,0.67166,0.67175,0.67165,0.67168,89500000.0
2006-12-18 17:25:00,0.67171,0.67171,0.67159,0.67159,84799998.0
2006-12-18 17:26:00,0.67166,0.67166,0.67158,0.67162,115000002.0
2006-12-18 17:27:00,0.67167,0.6717,0.67167,0.67167,212600000.0
2006-12-18 17:28:00,0.67165,0.67165,0.67152,0.67155,133200004.0
2006-12-18 17:29:00,0.67155,0.67155,0.67141,0.67148,110999998.0
2006-12-18 17:30:00,0.67152,0.67153,0.67141,0.67142,210399999.0
2006-12-18 17:31:00,0.67141,0.67151,0.6714,0.6714,80200000.0
2006-12-18 17:32:00,0.67144,0.67153,0.67144,0.67153,186399995.0
2006-12-18 17:33:00,0.67155,0.67156,0.67147,0.67155,325299993.0
2006-12-18 17:34:00,0.67157,0.67163,0.67154,0.67154,151300000.0
2006-12-18 17:35:00,0.67158,0.67158,0.6715,0.67155,143700000.0
2006-12-18 17:36:00,0.67151,0.67157,0.67148,0.67152,142600000.0
2006-12-18 17:37:00,0.67153,0.67156,0.67148,0.67148,149900002.0
2006-12-18 17:38:00,0.67145,0.6715,0.67142,0.6715,104699995.0
2006-12-18 17:39:00,0.67152,0.67172,0.67139,0.6716,361099999.0
2006-12-18 17:40:00,0.67149,0.67153,0.67144,0.67153,88000001.0
2006-12-18 17:41:00,0.67156,0.6716,0.67153,0.67159,118600000.0
2006-12-18 17:42:00,0.67157,0.67162,0.67147,0.67147,184299999.0
2006-12-18 17:43:00,0.6716,0.6716,0.67156,0.67159,88400001.0
2006-12-18 17:44:00,0.67162,0.67167,0.67159,0.67167,46300000.0
2006-12-18 17:45:00,0.67168,0.67173,0.67168,0.67169,276799999.0
2006-12-18 17:46:00,0.67168,0.67173,0.67166,0.67168,90499999.0
2006-12-18 17:47:00,0.67169,0.67173,0.67169,0.67173,157799998.0
2006-12-18 17:48:00,0.67173,0.67176,0.67167,0.67167,96199999.0
2006-12-18 17:49:00,0.67172,0.6718,0.67172,0.67175,213000001.0
2006-12-18 17:50:00,0.67168,0.67177,0.67168,0.67177,15400000.0
2006-12-18 17:51:00,0.67173,0.67179,0.6717,0.67176,206900004.0
2006-12-18 17:52:00,0.6717,0.67178,0.6717,0.67174,85199999.0
2006-12-18 17:53:00,0.67176,0.67176,0.67172,0.67173,228600001.0
2006-12-18 17:54:00,0.67177,0.6718,0.67176,0.6718,151799999.0
2006-12-18 17:55:00,0.67172,0.67172,0.67171,0.67171,56000001.0
2006-12-18 17:56:00,0.67173,0.67173,0.67164,0.6717,188000005.0
2006-12-18 17:57:00,0.67171,0.67171,0.67169,0.67169,24600000.0
2006-12-18 17:58:00,0.67166,0.67167,0.67155,0.67155,87299998.0
2006-12-18 17:59:00,0.67152,0.67155,0.67144,0.67144,156300004.0
2006-12-18 18:00:00,0.6714,0.67146,0.67139,0.67142,174699999.0
2006-12-18 18:01:00,0.67142,0.6715,0.67142,0.67143,1367700005.0
2006-12-18 18:02:00,0.67142,0.67149,0.67138,0.67138,1567900007.0
2006-12-18 18:03:00,0.6714,0.6715,0.6714,0.67141,1666399997.0
2006-12-18 18:04:00,0.67141,0.67147,0.67132,0.67139,851000010.0
2006-12-18 18:05:00,0.67133,0.67143,0.67133,0.67134,1159099994.0
2006-12-18 18:06:00,0.67134,0.67139,0.6713,0.67133,1546199997.0
2006-12-18 18:07:00,0.6717,0.6718,0.6717,0.6718,883600003.0
2006-12-18 18:09:00,0.67127,0.67137,0.67127,0.67131,883600003.0
2006-12-18 18:10:00,0.67136,0.67145,0.67133,0.6714,898200007.0
2006-12-18 18:11:00,0.67137,0.67153,0.67137,0.67153,1048200005.0
2006-12-18 18:12:00,0.67149,0.67154,0.67142,0.67145,855800003.0
2006-12-18 18:13:00,0.67147,0.67151,0.67143,0.67143,697300003.0
2006-12-18 18:14:00,0.67148,0.67155,0.67141,0.67142,1321700006.0
2006-12-18 18:15:00,0.67142,0.67148,0.67134,0.67137,1838099999.0
2006-12-18 18:16:00,0.67145,0.67145,0.67137,0.67141,1078500008.0
2006-12-18 18:17:00,0.67142,0.67147,0.67138,0.6714,617100000.0
2006-12-18 18:18:00,0.67138,0.67148,0.67138,0.67144,805599998.0
2006-12-18 18:19:00,0.67145,0.67147,0.67136,0.67143,704200000.0
2006-12-18 18:20:00,0.67145,0.67152,0.67144,0.67152,626900003.0
2006-12-18 18:21:00,0.6715,0.67156,0.67147,0.67151,913000001.0
2006-12-18 18:22:00,0.67153,0.67153,0.67142,0.67152,964299998.0
2006-12-18 18:23:00,0.67155,0.67161,0.67151,0.67161,1239799998.0
2006-12-18 18:24:00,0.67157,0.67161,0.67151,0.67157,1203800008.0
2006-12-18 18:25:00,0.67159,0.67159,0.6715,0.67155,923899996.0
2006-12-18 18:26:00,0.6716,0.67161,0.67152,0.67156,1103800000.0
2006-12-18 18:27:00,0.67155,0.6716,0.67152,0.67154,650000006.0
2006-12-18 18:28:00,0.67153,0.67158,0.67147,0.67158,557599994.0
2006-12-18 18:29:00,0.67155,0.67163,0.6715,0.67163,1010199985.0
2006-12-18 18:30:00,0.67161,0.67166,0.67157,0.6716,860699992.0
2006-12-18 18:31:00,0.67153,0.67158,0.67151,0.67157,677899998.0
2006-12-18 18:32:00,0.6716,0.67164,0.67149,0.6715,631000006.0
2006-12-18 18:33:00,0.67157,0.67158,0.6715,0.67152,928999996.0
2006-12-18 18:34:00,0.6715,0.67155,0.67142,0.67148,1079600004.0
2006-12-18 18:35:00,0.67148,0.67151,0.67139,0.67143,464999999.0
2006-12-18 18:36:00,0.67145,0.67148,0.67139,0.67142,239300003.0
2006-12-18 18:37:00,0.67147,0.67152,0.6714,0.6715,347300001.0
2006-12-18 18:38:00,0.67144,0.67154,0.67144,0.67154,317000000.0
2006-12-18 18:39:00,0.67155,0.6716,0.67155,0.67158,378999994.0
2006-12-18 18:40:00,0.67165,0.67165,0.67156,0.67162,422399996.0
2006-12-18 18:41:00,0.67161,0.67164,0.67155,0.6716,655900000.0
2006-12-18 18:42:00,0.67158,0.67162,0.67151,0.67155,338299995.0
2006-12-18 18:43:00,0.67157,0.67159,0.67148,0.67156,395600002.0
2006-12-18 18:44:00,0.6716,0.67167,0.67157,0.67158,663099998.0
2006-12-18 18:45:00,0.67163,0.6717,0.67156,0.67159,418899996.0
2006-12-18 18:46:00,0.67169,0.67169,0.67163,0.67165,150000002.0
2006-12-18 18:47:00,0.67174,0.67175,0.6717,0.67175,121400000.0
2006-12-18 18:48:00,0.67171,0.67171,0.67158,0.67165,414400003.0
2006-12-18 18:49:00,0.67161,0.67173,0.67161,0.67173,170199998.0
2006-12-18 18:50:00,0.67174,0.67176,0.6717,0.67176,156300003.0
2006-12-18 18:51:00,0.67176,0.67176,0.67169,0.6717,530300003.0
2006-12-18 18:52:00,0.67172,0.67177,0.67169,0.6717,416999994.0
2006-12-18 18:53:00,0.67173,0.67178,0.67164,0.67164,615100002.0
2006-12-18 18:54:00,0.6717,0.67173,0.67168,0.6717,283500007.0
2006-12-18 18:55:00,0.67169,0.67177,0.67168,0.67169,613300002.0
2006-12-18 18:56:00,0.6717,0.67179,0.6717,0.67173,248700001.0
2006-12-18 18:57:00,0.67175,0.6718,0.67171,0.67175,365600002.0
2006-12-18 18:58:00,0.67171,0.6718,0.6717,0.67176,776600000.0
2006-12-18 18:59:00,0.67173,0.67178,0.67167,0.67167,752999997.0
2006-12-18 19:00:00,0.67166,0.67178,0.67166,0.67178,354099997.0
2006-12-18 19:01:00,0.67178,0.67182,0.67171,0.67171,209800003.0
2006-12-18 19:02:00,0.6718,0.6718,0.67173,0.67176,505599998.0
2006-12-18 19:03:00,0.67176,0.67177,0.67167,0.67167,553799997.0
2006-12-18 19:04:00,0.67171,0.67183,0.67171,0.67182,424499995.0
2006-12-18 19:05:00,0.67178,0.67195,0.67178,0.67195,437199998.0
2006-12-18 19:06:00,0.67192,0.672,0.67188,0.67188,757099999.0
2006-12-18 19:07:00,0.67196,0.67196,0.67187,0.67191,318299999.0
2006-12-18 19:08:00,0.67197,0.67197,0.67188,0.67189,1054799994.0
2006-12-18 19:09:00,0.67189,0.67201,0.67189,0.67198,689000004.0
2006-12-18 19:10:00,0.67196,0.67196,0.67186,0.67194,355900001.0
2006-12-18 19:11:00,0.67192,0.672,0.67187,0.672,149899997.0
2006-12-18 19:12:00,0.67195,0.67198,0.6719,0.6719,259400000.0
2006-12-18 19:13:00,0.6719,0.672,0.67189,0.67193,237400001.0
2006-12-18 19:14:00,0.67197,0.67197,0.6719,0.67193,196000000.0
2006-12-18 19:15:00,0.67193,0.67197,0.67187,0.67192,548599998.0
2006-12-18 19:16:00,0.67194,0.67194,0.67192,0.67194,202500000.0
2006-12-18 19:17:00,0.67194,0.67195,0.67192,0.67195,316500000.0
2006-12-18 19:18:00,0.67192,0.67195,0.6718,0.67195,323500003.0
2006-12-18 19:19:00,0.67195,0.67198,0.67192,0.67195,493099993.0
2006-12-18 19:20:00,0.67192,0.67194,0.67189,0.67192,396600003.0
2006-12-18 19:21:00,0.67192,0.67195,0.6719,0.67193,376899996.0
2006-12-18 19:22:00,0.67195,0.67197,0.67189,0.67195,323900000.0
2006-12-18 19:23:00,0.67192,0.67194,0.67188,0.67194,366600003.0
2006-12-18 19:24:00,0.6719,0.67196,0.6719,0.67196,114700001.0
2006-12-18 19:25:00,0.67196,0.67196,0.67188,0.67192,163100000.0
2006-12-18 19:26:00,0.67194,0.67197,0.67191,0.67192,542600001.0
2006-12-18 19:27:00,0.67193,0.67194,0.67187,0.6719,772699997.0
2006-12-18 19:28:00,0.67188,0.67206,0.67188,0.67206,392599995.0
2006-12-18 19:29:00,0.67203,0.67203,0.67192,0.67203,530499996.0
2006-12-18 19:30:00,0.67203,0.67205,0.672,0.67202,771800006.0
2006-12-18 19:31:00,0.67201,0.67207,0.67194,0.67204,578600000.0
2006-12-18 19:32:00,0.67207,0.67209,0.67201,0.67207,618899991.0
2006-12-18 19:33:00,0.67202,0.67202,0.67189,0.67189,246799998.0
2006-12-18 19:34:00,0.67192,0.67195,0.67191,0.67192,514700001.0
2006-12-18 19:35:00,0.67194,0.67195,0.67189,0.67195,511200001.0
2006-12-18 19:36:00,0.67195,0.67196,0.67189,0.67195,621499998.0
2006-12-18 19:37:00,0.67196,0.67203,0.67195,0.67202,407899994.0
2006-12-18 19:38:00,0.67204,0.67207,0.67198,0.67198,368299995.0
2006-12-18 19:39:00,0.6719,0.67197,0.6719,0.67195,760799995.0
2006-12-18 19:40:00,0.67192,0.67203,0.67188,0.67188,573900003.0
2006-12-18 19:41:00,0.67187,0.67194,0.67186,0.67191,689599997.0
2006-12-18 19:42:00,0.6719,0.6719,0.67178,0.67185,319000002.0
2006-12-18 19:43:00,0.67177,0.67183,0.67173,0.67183,136099998.0
2006-12-18 19:44:00,0.67182,0.67187,0.67178,0.67178,296000003.0
2006-12-18 19:45:00,0.67185,0.67187,0.67178,0.67179,258400001.0
2006-12-18 19:46:00,0.67184,0.67192,0.67184,0.67187,85799998.0
2006-12-18 19:47:00,0.67184,0.67187,0.67175,0.67187,197800004.0
2006-12-18 19:48:00,0.6719,0.6719,0.6718,0.6718,162000000.0
2006-12-18 19:49:00,0.67176,0.6718,0.67172,0.67172,261699997.0
2006-12-18 19:50:00,0.67171,0.67174,0.67167,0.67174,380699998.0
2006-12-18 19:51:00,0.67173,0.67173,0.67165,0.6717,318500003.0
2006-12-18 19:52:00,0.6717,0.67176,0.6717,0.6717,233300002.0
2006-12-18 19:53:00,0.67171,0.67176,0.67171,0.67174,136300000.0
2006-12-18 19:54:00,0.67173,0.67178,0.67167,0.67178,111700000.0
2006-12-18 19:55:00,0.6718,0.67182,0.67174,0.67182,70500000.0
2006-12-18 19:56:00,0.67183,0.67184,0.67182,0.67184,88500000.0
2006-12-18 19:57:00,0.67182,0.67185,0.67178,0.67183,598800003.0
2006-12-18 19:58:00,0.67183,0.67191,0.67179,0.67179,392799999.0
2006-12-18 19:59:00,0.67179,0.67187,0.67179,0.67182,416700000.0
2006-12-18 20:00:00,0.67191,0.67191,0.67183,0.67183,178900001.0
2006-12-18 20:01:00,0.67182,0.67187,0.67182,0.67187,232199999.0
2006-12-18 20:02:00,0.67187,0.67187,0.67182,0.67182,148000002.0
2006-12-18 20:03:00,0.6718,0.67184,0.67176,0.67184,79200000.0
2006-12-18 20:04:00,0.67183,0.67183,0.67176,0.67176,203200002.0
2006-12-18 20:05:00,0.67176,0.67182,0.67172,0.67172,140500002.0
2006-12-18 20:06:00,0.67167,0.67173,0.67167,0.67173,135799999.0
2006-12-18 20:07:00,0.67173,0.67175,0.67171,0.67175,157700000.0
2006-12-18 20:08:00,0.67175,0.67178,0.67172,0.67175,622900002.0
2006-12-18 20:09:00,0.67173,0.67174,0.67166,0.67174,147900002.0
2006-12-18 20:10:00,0.67173,0.67176,0.67166,0.67176,178999999.0
2006-12-18 20:11:00,0.67178,0.67182,0.67173,0.67173,191700001.0
2006-12-18 20:12:00,0.6717,0.67175,0.67164,0.67175,941900001.0
2006-12-18 20:13:00,0.67173,0.67173,0.67165,0.67168,468699999.0
2006-12-18 20:14:00,0.6717,0.67175,0.6717,0.67173,370899995.0
2006-12-18 20:15:00,0.67173,0.67173,0.67167,0.67171,871800006.0
2006-12-18 20:16:00,0.67171,0.67171,0.67158,0.67164,508499998.0
2006-12-18 20:17:00,0.67161,0.67163,0.67158,0.67163,73599999.0
2006-12-18 20:18:00,0.67163,0.67163,0.67152,0.67157,208199998.0
2006-12-18 20:19:00,0.6716,0.67167,0.67158,0.6716,466899999.0
2006-12-18 20:20:00,0.67168,0.67172,0.67162,0.67163,568699994.0
2006-12-18 20:21:00,0.6716,0.67167,0.6716,0.67162,112499998.0
2006-12-18 20:22:00,0.67163,0.67166,0.67157,0.67164,159500003.0
2006-12-18 20:23:00,0.67163,0.67163,0.67154,0.6716,557700002.0
2006-12-18 20:24:00,0.67155,0.67158,0.67151,0.67157,479300008.0
2006-12-18 20:25:00,0.67158,0.67162,0.67152,0.67159,481800002.0
2006-12-18 20:26:00,0.67158,0.67167,0.67158,0.67165,735299994.0
2006-12-18 20:27:00,0.67168,0.67175,0.67165,0.67175,338899997.0
2006-12-18 20:28:00,0.67177,0.67177,0.67168,0.67173,505800000.0
2006-12-18 20:29:00,0.67175,0.67175,0.67167,0.67172,509699999.0
2006-12-18 20:30:00,0.67172,0.67177,0.67163,0.67173,1438100011.0
2006-12-18 20:31:00,0.67172,0.67173,0.67161,0.67165,776100008.0
2006-12-18 20:32:00,0.67163,0.67168,0.67156,0.67165,1551299985.0
2006-12-18 20:33:00,0.67165,0.67168,0.67163,0.67165,317000000.0
2006-12-18 20:34:00,0.6716,0.67163,0.67154,0.67157,470099993.0
2006-12-18 20:35:00,0.6716,0.6716,0.67155,0.6716,302599997.0
2006-12-18 20:36:00,0.6716,0.6716,0.67152,0.6716,295399998.0
2006-12-18 20:37:00,0.67157,0.67163,0.67156,0.67158,889199999.0
2006-12-18 20:38:00,0.67155,0.6717,0.67155,0.6716,846400005.0
2006-12-18 20:39:00,0.6716,0.67163,0.67157,0.6716,411799991.0
2006-12-18 20:40:00,0.6716,0.67165,0.6716,0.6716,420200000.0
2006-12-18 20:41:00,0.67162,0.67165,0.67156,0.67159,392199998.0
2006-12-18 20:42:00,0.67162,0.67165,0.67161,0.67161,98400003.0
2006-12-18 20:43:00,0.6716,0.67162,0.67155,0.67155,561300003.0
2006-12-18 20:44:00,0.67161,0.67166,0.67158,0.67159,1083999991.0
2006-12-18 20:45:00,0.67161,0.67165,0.67158,0.67162,489200003.0
2006-12-18 20:46:00,0.67167,0.67167,0.6716,0.67162,211600001.0
2006-12-18 20:47:00,0.67162,0.67168,0.6716,0.67162,728699991.0
2006-12-18 20:48:00,0.6716,0.67167,0.67158,0.6716,817099996.0
2006-12-18 20:49:00,0.67162,0.67165,0.67158,0.67161,315600005.0
2006-12-18 20:50:00,0.67161,0.67165,0.67156,0.67159,1357499993.0
2006-12-18 20:51:00,0.67158,0.67165,0.67157,0.67162,474900002.0
2006-12-18 20:52:00,0.67165,0.67165,0.67155,0.67161,459699999.0
2006-12-18 20:53:00,0.67165,0.67165,0.67157,0.67161,1010600008.0
2006-12-18 20:54:00,0.67165,0.67165,0.67157,0.67165,485600002.0
2006-12-18 20:55:00,0.67165,0.67165,0.6716,0.67163,620399998.0
2006-12-18 20:56:00,0.67161,0.67166,0.67151,0.6716,1162199993.0
2006-12-18 20:57:00,0.67157,0.67165,0.67156,0.67156,1127600004.0
2006-12-18 20:58:00,0.67155,0.67163,0.67155,0.67163,500500002.0
2006-12-18 20:59:00,0.67164,0.67166,0.67156,0.67159,1843800009.0
2006-12-18 21:00:00,0.67163,0.67168,0.67158,0.67168,1585799997.0
2006-12-18 21:01:00,0.67163,0.67163,0.67156,0.67163,1051600008.0
2006-12-18 21:02:00,0.67162,0.67162,0.67155,0.6716,470499997.0
2006-12-18 21:03:00,0.67162,0.67166,0.67157,0.67162,591800003.0
2006-12-18 21:04:00,0.6716,0.6716,0.67154,0.67154,552900003.0
2006-12-18 21:05:00,0.6716,0.67165,0.67158,0.67163,604800001.0
2006-12-18 21:06:00,0.6716,0.67161,0.67156,0.6716,493600007.0
2006-12-18 21:07:00,0.6716,0.67165,0.6716,0.67162,269799997.0
2006-12-18 21:08:00,0.67162,0.67163,0.67153,0.67153,169799999.0
2006-12-18 21:09:00,0.67161,0.67166,0.67159,0.67161,491699998.0
2006-12-18 21:10:00,0.6716,0.67164,0.67159,0.67161,214800000.0
2006-12-18 21:11:00,0.6716,0.67165,0.6716,0.6716,213299996.0
2006-12-18 21:12:00,0.67159,0.67165,0.67159,0.67163,116100000.0
2006-12-18 21:13:00,0.6716,0.67165,0.6716,0.67162,479999997.0
2006-12-18 21:14:00,0.67166,0.6717,0.67163,0.67168,589700006.0
2006-12-18 21:15:00,0.67163,0.67169,0.6716,0.67169,476199990.0
2006-12-18 21:16:00,0.67167,0.67168,0.67156,0.67167,436599997.0
2006-12-18 21:17:00,0.67165,0.67168,0.67163,0.67168,248499999.0
2006-12-18 21:18:00,0.67163,0.67165,0.67158,0.67165,254100000.0
2006-12-18 21:19:00,0.67164,0.67171,0.67161,0.67161,522900001.0
2006-12-18 21:20:00,0.67167,0.67175,0.67165,0.67172,1203400015.0
2006-12-18 21:21:00,0.67171,0.67175,0.6717,0.6717,335599999.0
2006-12-18 21:22:00,0.67172,0.67177,0.67169,0.67177,762699996.0
2006-12-18 21:23:00,0.67175,0.67175,0.67172,0.67172,54199999.0
2006-12-18 21:24:00,0.67174,0.67174,0.67165,0.67165,203400003.0
2006-12-18 21:25:00,0.67165,0.67168,0.67161,0.67163,232100000.0
2006-12-18 21:26:00,0.67165,0.67165,0.67162,0.67162,131799996.0
2006-12-18 21:27:00,0.67165,0.67165,0.67162,0.67165,155600000.0
2006-12-18 21:28:00,0.67163,0.67163,0.67157,0.67161,216099995.0
2006-12-18 21:29:00,0.67162,0.67162,0.67159,0.67161,90299998.0
2006-12-18 21:30:00,0.67158,0.67161,0.67153,0.67161,85800002.0
2006-12-18 21:31:00,0.67162,0.67163,0.67157,0.67163,307500006.0
2006-12-18 21:32:00,0.67165,0.67178,0.67165,0.67174,510999999.0
2006-12-18 21:33:00,0.67173,0.67173,0.67159,0.67162,425999999.0
2006-12-18 21:34:00,0.67162,0.67167,0.67161,0.67167,587299997.0
2006-12-18 21:35:00,0.67165,0.67168,0.67161,0.67163,244699997.0
2006-12-18 21:36:00,0.67161,0.67165,0.6716,0.6716,159800001.0
2006-12-18 21:37:00,0.67165,0.67165,0.67162,0.67165,436600006.0
2006-12-18 21:38:00,0.6716,0.67165,0.67158,0.67165,147100003.0
2006-12-18 21:39:00,0.6716,0.67167,0.6716,0.67167,179100001.0
2006-12-18 21:40:00,0.67162,0.67169,0.67162,0.67165,201400006.0
2006-12-18 21:41:00,0.6717,0.67172,0.67169,0.6717,82399999.0
2006-12-18 21:42:00,0.67164,0.67166,0.6716,0.67165,198000001.0
2006-12-18 21:43:00,0.67162,0.67168,0.6716,0.67163,443000002.0
2006-12-18 21:44:00,0.67163,0.67163,0.6716,0.67161,484899995.0
2006-12-18 21:45:00,0.67161,0.67168,0.67161,0.67168,94300001.0
2006-12-18 21:46:00,0.67169,0.67169,0.67163,0.67168,528500000.0
2006-12-18 21:47:00,0.67171,0.67175,0.67171,0.67175,181699998.0
2006-12-18 21:48:00,0.67171,0.67175,0.6717,0.67172,116600002.0
2006-12-18 21:49:00,0.67172,0.67175,0.67172,0.67172,171600002.0
2006-12-18 21:50:00,0.6717,0.67176,0.67169,0.67172,147300003.0
2006-12-18 21:51:00,0.67172,0.67178,0.67171,0.67178,265999999.0
2006-12-18 21:52:00,0.67175,0.67182,0.67172,0.67172,155899998.0
2006-12-18 21:53:00,0.67173,0.67173,0.6717,0.67171,196700001.0
2006-12-18 21:54:00,0.67172,0.67175,0.6717,0.67172,332400001.0
2006-12-18 21:55:00,0.67173,0.67181,0.67173,0.67178,252500003.0
2006-12-18 21:56:00,0.67184,0.67187,0.67181,0.67181,249499994.0
2006-12-18 21:57:00,0.67183,0.67183,0.67178,0.67178,252200004.0
2006-12-18 21:58:00,0.67182,0.67191,0.67181,0.67191,69800002.0
2006-12-18 21:59:00,0.67195,0.67195,0.67187,0.67191,584199999.0
2006-12-18 22:00:00,0.67193,0.67193,0.67181,0.6719,136000002.0
2006-12-18 22:01:00,0.67194,0.67196,0.67185,0.67194,293200006.0
2006-12-18 22:02:00,0.67192,0.67192,0.67177,0.67177,427300006.0
2006-12-18 22:03:00,0.67176,0.67186,0.67176,0.67186,404100000.0
2006-12-18 22:04:00,0.67188,0.67191,0.67183,0.67184,215800001.0
2006-12-18 22:05:00,0.67185,0.67192,0.67185,0.67192,207400001.0
2006-12-18 22:06:00,0.67194,0.67194,0.67188,0.67192,169300003.0
2006-12-18 22:07:00,0.67189,0.67199,0.67189,0.67196,170300000.0
2006-12-18 22:08:00,0.67195,0.67203,0.67194,0.67199,249499996.0
2006-12-18 22:09:00,0.67202,0.67205,0.672,0.67205,177200006.0
2006-12-18 22:10:00,0.67202,0.67208,0.672,0.67203,112099998.0
2006-12-18 22:11:00,0.67208,0.67215,0.67208,0.67215,84999999.0
2006-12-18 22:12:00,0.67218,0.67223,0.67215,0.67221,547099998.0
2006-12-18 22:13:00,0.67221,0.67221,0.67215,0.67215,154500002.0
2006-12-18 22:14:00,0.67218,0.6722,0.67216,0.6722,172899998.0
2006-12-18 22:15:00,0.67219,0.67224,0.67213,0.6722,548100005.0
2006-12-18 22:16:00,0.67221,0.67222,0.67213,0.67214,564399993.0
2006-12-18 22:17:00,0.67223,0.67227,0.67216,0.67225,182799999.0
2006-12-18 22:18:00,0.67216,0.67225,0.67216,0.67225,148099999.0
2006-12-18 22:19:00,0.67224,0.67224,0.67216,0.67217,209999998.0
2006-12-18 22:20:00,0.6722,0.67231,0.6722,0.67231,95099999.0
2006-12-18 22:21:00,0.67234,0.67238,0.6723,0.6723,351199999.0
2006-12-18 22:22:00,0.67231,0.67233,0.67228,0.67229,327100003.0
2006-12-18 22:23:00,0.67227,0.67238,0.67227,0.67227,393900001.0
2006-12-18 22:24:00,0.6723,0.67236,0.67226,0.67232,337099999.0
2006-12-18 22:25:00,0.6723,0.67235,0.6723,0.67235,426300004.0
2006-12-18 22:26:00,0.67231,0.67234,0.67228,0.67228,281100003.0
2006-12-18 22:27:00,0.67227,0.67231,0.67227,0.67231,133599999.0
2006-12-18 22:28:00,0.67228,0.67232,0.67228,0.67229,123199998.0
2006-12-18 22:29:00,0.67235,0.67235,0.6723,0.6723,301800000.0
2006-12-18 22:30:00,0.67233,0.67235,0.67232,0.67232,123500001.0
2006-12-18 22:31:00,0.67231,0.67231,0.67225,0.67225,61600001.0
2006-12-18 22:32:00,0.67228,0.67232,0.67226,0.67226,343199996.0
2006-12-18 22:33:00,0.67225,0.67231,0.67225,0.67231,156499999.0
2006-12-18 22:34:00,0.67231,0.67231,0.6722,0.6722,466200007.0
2006-12-18 22:35:00,0.6722,0.67227,0.67216,0.67227,174000001.0
2006-12-18 22:36:00,0.67228,0.67228,0.67221,0.67225,184099999.0
2006-12-18 22:37:00,0.67222,0.67227,0.6722,0.6722,314299997.0
2006-12-18 22:38:00,0.67223,0.67223,0.67222,0.67222,64400000.0
2006-12-18 22:39:00,0.67222,0.67222,0.67212,0.67221,289300001.0
2006-12-18 22:40:00,0.67219,0.67222,0.67215,0.6722,422400001.0
2006-12-18 22:41:00,0.67217,0.67227,0.67217,0.67227,215600002.0
2006-12-18 22:42:00,0.67217,0.67223,0.67216,0.6722,372800004.0
2006-12-18 22:43:00,0.67219,0.6722,0.67219,0.6722,20800000.0
2006-12-18 22:44:00,0.67223,0.67223,0.67215,0.67222,111100002.0
2006-12-18 22:45:00,0.67227,0.67227,0.67218,0.6722,135199999.0
2006-12-18 22:46:00,0.6722,0.67225,0.6722,0.67224,44600001.0
2006-12-18 22:47:00,0.67226,0.67226,0.67215,0.67215,79200000.0
2006-12-18 22:48:00,0.67217,0.67228,0.67217,0.67218,276499998.0
2006-12-18 22:49:00,0.67228,0.67228,0.67216,0.67216,105999999.0
2006-12-18 22:50:00,0.6722,0.67224,0.67215,0.67217,182399996.0
2006-12-18 22:51:00,0.67216,0.67221,0.67213,0.67221,188800001.0
2006-12-18 22:52:00,0.67217,0.67218,0.67215,0.67218,126299995.0
2006-12-18 22:53:00,0.6722,0.67225,0.67219,0.67223,113400003.0
2006-12-18 22:54:00,0.67224,0.6723,0.6722,0.6722,98400002.0
2006-12-18 22:55:00,0.6722,0.67227,0.6722,0.67225,70999998.0
2006-12-18 22:56:00,0.67225,0.67225,0.6722,0.67223,49400000.0
2006-12-18 22:57:00,0.6722,0.67226,0.67219,0.67226,87499998.0
2006-12-18 22:58:00,0.67228,0.67233,0.67225,0.6723,382999998.0
2006-12-18 22:59:00,0.67225,0.67225,0.67204,0.67204,356500001.0
2006-12-18 23:00:00,0.6719,0.67224,0.6719,0.67224,118800000.0
2006-12-18 23:01:00,0.67231,0.67231,0.67228,0.67228,84300002.0
2006-12-18 23:02:00,0.67225,0.67232,0.67225,0.67231,110000002.0
2006-12-18 23:03:00,0.67235,0.67235,0.67228,0.67231,178300000.0
2006-12-18 23:04:00,0.67231,0.67232,0.67222,0.67229,122399999.0
2006-12-18 23:05:00,0.67224,0.67228,0.6722,0.67228,86999998.0
2006-12-18 23:06:00,0.6723,0.67235,0.67229,0.6723,154399998.0
2006-12-18 23:07:00,0.67225,0.67227,0.67225,0.67227,12500000.0
2006-12-18 23:08:00,0.6722,0.67225,0.6722,0.67222,98599998.0
2006-12-18 23:09:00,0.67224,0.67225,0.67218,0.67225,135499999.0
2006-12-18 23:10:00,0.67223,0.67225,0.6722,0.67225,94699998.0
2006-12-18 23:11:00,0.67227,0.67227,0.67217,0.67221,191100002.0
2006-12-18 23:12:00,0.67221,0.67228,0.67217,0.67228,147999999.0
2006-12-18 23:13:00,0.67221,0.67225,0.6722,0.67225,99600001.0
2006-12-18 23:14:00,0.67225,0.6723,0.67223,0.67223,119799997.0
2006-12-18 23:15:00,0.67224,0.67229,0.67224,0.67229,158700002.0
2006-12-18 23:16:00,0.67225,0.67225,0.67218,0.67218,12800000.0
2006-12-18 23:17:00,0.6722,0.67226,0.67217,0.67226,183200005.0
2006-12-18 23:18:00,0.67225,0.67232,0.67225,0.67228,36800000.0
2006-12-18 23:19:00,0.6723,0.6723,0.67221,0.67228,171099999.0
2006-12-18 23:20:00,0.67226,0.67229,0.67222,0.67229,101599999.0
2006-12-18 23:21:00,0.67226,0.67231,0.6722,0.67231,162099996.0
2006-12-18 23:22:00,0.67237,0.67237,0.67237,0.67237,38299999.0
2006-12-18 23:23:00,0.67233,0.67235,0.67226,0.67232,174300001.0
2006-12-18 23:24:00,0.67236,0.67236,0.67228,0.67228,126199998.0
2006-12-18 23:25:00,0.67229,0.67236,0.6722,0.67233,188600003.0
2006-12-18 23:26:00,0.67234,0.67237,0.67234,0.67235,231800003.0
2006-12-18 23:27:00,0.67232,0.67232,0.67232,0.67232,51800001.0
2006-12-18 23:28:00,0.67228,0.6723,0.67223,0.6723,100399999.0
2006-12-18 23:29:00,0.67235,0.67239,0.67228,0.67228,203800000.0
2006-12-18 23:30:00,0.67232,0.67236,0.67226,0.67229,122400002.0
2006-12-18 23:31:00,0.67232,0.67236,0.67228,0.67231,157300003.0
2006-12-18 23:32:00,0.67231,0.67233,0.67227,0.67233,145800002.0
2006-12-18 23:33:00,0.6724,0.6724,0.67227,0.67234,134599999.0
2006-12-18 23:34:00,0.67234,0.67238,0.67228,0.67234,136900000.0
2006-12-18 23:35:00,0.67236,0.6724,0.67224,0.67233,173300000.0
2006-12-18 23:36:00,0.67234,0.67235,0.67234,0.67234,60000001.0
2006-12-18 23:37:00,0.67235,0.67236,0.67229,0.67236,104499999.0
2006-12-18 23:38:00,0.67233,0.67238,0.67231,0.67235,144999998.0
2006-12-18 23:39:00,0.67238,0.67238,0.67228,0.67228,128399999.0
2006-12-18 23:40:00,0.67228,0.6723,0.67228,0.6723,54499999.0
2006-12-18 23:41:00,0.6723,0.67234,0.67226,0.6723,213600002.0
2006-12-18 23:42:00,0.67232,0.67232,0.67232,0.67232,4800000.0
2006-12-18 23:43:00,0.67237,0.67238,0.67229,0.67229,145099999.0
2006-12-18 23:44:00,0.67233,0.67233,0.67228,0.67232,120400003.0
2006-12-18 23:45:00,0.6723,0.67235,0.67228,0.67235,128400000.0
2006-12-18 23:46:00,0.67235,0.67235,0.67235,0.67235,56900002.0
2006-12-18 23:47:00,0.67235,0.67235,0.67233,0.67233,60599998.0
2006-12-18 23:48:00,0.67232,0.67233,0.67224,0.67229,143300002.0
2006-12-18 23:49:00,0.67233,0.67233,0.67222,0.67231,161100000.0
2006-12-18 23:50:00,0.67222,0.6723,0.67222,0.6723,52700000.0
2006-12-18 23:51:00,0.67231,0.67235,0.67226,0.67226,157700000.0
2006-12-18 23:52:00,0.67227,0.67233,0.67227,0.67231,71600001.0
2006-12-18 23:53:00,0.6723,0.67244,0.6723,0.67241,189300006.0
2006-12-18 23:54:00,0.67245,0.67245,0.67229,0.6723,142700001.0
2006-12-18 23:55:00,0.67234,0.67234,0.67228,0.6723,115200001.0
2006-12-18 23:56:00,0.67225,0.67233,0.67225,0.67232,152700001.0
2006-12-18 23:57:00,0.67233,0.67233,0.67227,0.67227,137200002.0
2006-12-18 23:58:00,0.67232,0.67232,0.67203,0.67203,76699999.0
2006-12-18 23:59:00,0.67222,0.67233,0.67222,0.67233,114799999.0
2006-12-19 00:00:00,0.67226,0.6723,0.67215,0.6723,149700003.0
2006-12-19 00:01:00,0.67231,0.67237,0.67227,0.67237,209400001.0
2006-12-19 00:02:00,0.67234,0.67234,0.67222,0.67231,123300000.0
2006-12-19 00:03:00,0.67233,0.67233,0.67232,0.67232,24500000.0
2006-12-19 00:04:00,0.67231,0.67235,0.67226,0.67234,51900002.0
2006-12-19 00:05:00,0.6723,0.67237,0.6723,0.67237,89699999.0
2006-12-19 00:06:00,0.67238,0.67238,0.67231,0.67235,123700000.0
2006-12-19 00:07:00,0.67232,0.67237,0.67232,0.67233,226700000.0
2006-12-19 00:08:00,0.67236,0.6724,0.67233,0.6724,319900000.0
2006-12-19 00:09:00,0.67243,0.67243,0.67237,0.67237,178800005.0
2006-12-19 00:10:00,0.67238,0.67243,0.67236,0.67239,111799998.0
2006-12-19 00:11:00,0.67248,0.67251,0.6724,0.6724,118299997.0
2006-12-19 00:12:00,0.67244,0.6725,0.67233,0.6725,163800002.0
2006-12-19 00:13:00,0.6725,0.6725,0.67247,0.67248,8900000.0
2006-12-19 00:14:00,0.67247,0.67247,0.67242,0.67246,190100001.0
2006-12-19 00:15:00,0.67247,0.67252,0.67239,0.67252,175600002.0
2006-12-19 00:16:00,0.67251,0.67251,0.67247,0.6725,212199997.0
2006-12-19 00:17:00,0.67246,0.6725,0.67242,0.6725,101000001.0
2006-12-19 00:18:00,0.67252,0.67255,0.6725,0.67251,144800002.0
2006-12-19 00:19:00,0.67253,0.67262,0.67253,0.67253,86899999.0
2006-12-19 00:20:00,0.6725,0.67262,0.6725,0.67262,82999999.0
2006-12-19 00:21:00,0.67261,0.67261,0.67256,0.67256,55499999.0
2006-12-19 00:22:00,0.67252,0.67258,0.6725,0.67258,115900003.0
2006-12-19 00:23:00,0.67257,0.6726,0.67257,0.6726,55399999.0
2006-12-19 00:24:00,0.67265,0.67266,0.6725,0.6725,85100001.0
2006-12-19 00:25:00,0.67252,0.67259,0.67247,0.67247,181300002.0
2006-12-19 00:26:00,0.67251,0.67254,0.6725,0.67254,243700001.0
2006-12-19 00:27:00,0.67257,0.67257,0.67245,0.67253,50200000.0
2006-12-19 00:28:00,0.67255,0.67255,0.67252,0.67253,226300000.0
2006-12-19 00:29:00,0.67255,0.67255,0.67247,0.67247,206100002.0
2006-12-19 00:30:00,0.67253,0.67253,0.67247,0.67252,94699997.0
2006-12-19 00:31:00,0.6725,0.6726,0.67237,0.67249,205600006.0
2006-12-19 00:32:00,0.67255,0.67255,0.67248,0.67253,102200000.0
2006-12-19 00:33:00,0.67248,0.67263,0.67248,0.67263,57800002.0
2006-12-19 00:34:00,0.6726,0.67267,0.6726,0.67265,120699998.0
2006-12-19 00:35:00,0.6726,0.67265,0.6726,0.67264,85700002.0
2006-12-19 00:36:00,0.67261,0.67265,0.67257,0.67257,76099999.0
2006-12-19 00:37:00,0.67262,0.67262,0.6726,0.6726,43099998.0
2006-12-19 00:38:00,0.67262,0.67262,0.67262,0.67262,72000000.0
2006-12-19 00:39:00,0.6726,0.67265,0.6726,0.67265,64700002.0
2006-12-19 00:40:00,0.67262,0.67262,0.67248,0.67249,44900000.0
2006-12-19 00:41:00,0.6725,0.67255,0.67248,0.67255,204999997.0
2006-12-19 00:42:00,0.6725,0.6725,0.67249,0.67249,35800001.0
2006-12-19 00:43:00,0.67247,0.67253,0.67247,0.67253,64599998.0
2006-12-19 00:44:00,0.67256,0.67256,0.67246,0.67251,65200000.0
2006-12-19 00:45:00,0.67252,0.67252,0.67245,0.67245,50300000.0
2006-12-19 00:46:00,0.67246,0.6725,0.67241,0.67241,188100000.0
2006-12-19 00:47:00,0.67233,0.67235,0.67233,0.67235,42999999.0
2006-12-19 00:48:00,0.67234,0.67242,0.67234,0.67241,233199996.0
2006-12-19 00:49:00,0.67243,0.67243,0.67226,0.67226,170400003.0
2006-12-19 00:50:00,0.6723,0.67233,0.67227,0.67229,201999997.0
2006-12-19 00:51:00,0.67232,0.67237,0.67224,0.67237,169699998.0
2006-12-19 00:52:00,0.67236,0.67244,0.67236,0.67239,66299999.0
2006-12-19 00:53:00,0.67243,0.67243,0.67229,0.67241,202199998.0
2006-12-19 00:54:00,0.67236,0.67238,0.67233,0.67233,119700001.0
2006-12-19 00:55:00,0.67237,0.67238,0.67235,0.67238,188800000.0
2006-12-19 00:56:00,0.67235,0.67236,0.67229,0.6723,95100002.0
2006-12-19 00:57:00,0.67227,0.67233,0.67226,0.67233,199599998.0
2006-12-19 00:58:00,0.67238,0.67238,0.67232,0.67232,151000002.0
2006-12-19 00:59:00,0.67233,0.67239,0.67233,0.67239,22400000.0
2006-12-19 01:00:00,0.67238,0.67239,0.67238,0.67239,35100000.0
2006-12-19 01:01:00,0.67232,0.67234,0.67225,0.6723,72499999.0
2006-12-19 01:02:00,0.67236,0.67237,0.6723,0.67232,159700001.0
2006-12-19 01:03:00,0.67233,0.67238,0.67231,0.67231,237199998.0
2006-12-19 01:04:00,0.67233,0.67237,0.67228,0.67235,276100002.0
2006-12-19 01:05:00,0.67237,0.67237,0.67231,0.67232,102700002.0
2006-12-19 01:06:00,0.67231,0.67235,0.67228,0.67235,121599998.0
2006-12-19 01:07:00,0.67232,0.67235,0.67226,0.67226,102999999.0
2006-12-19 01:08:00,0.67229,0.67231,0.67221,0.6723,209899998.0
2006-12-19 01:09:00,0.67237,0.67242,0.67233,0.67242,168899999.0
2006-12-19 01:10:00,0.67232,0.67243,0.67232,0.67243,221800001.0
2006-12-19 01:11:00,0.67235,0.67242,0.67235,0.6724,93000001.0
2006-12-19 01:12:00,0.67237,0.67242,0.67237,0.67242,109199999.0
2006-12-19 01:13:00,0.67243,0.67245,0.67242,0.67245,119199999.0
2006-12-19 01:14:00,0.67242,0.67243,0.67236,0.67238,138099999.0
2006-12-19 01:15:00,0.67233,0.6724,0.67231,0.6724,86999999.0
2006-12-19 01:16:00,0.67243,0.67245,0.6724,0.67245,84300001.0
2006-12-19 01:17:00,0.67243,0.67243,0.67241,0.67241,106000003.0
2006-12-19 01:18:00,0.6724,0.67245,0.6724,0.67245,20699999.0
2006-12-19 01:19:00,0.67245,0.67247,0.67242,0.67245,218199996.0
2006-12-19 01:20:00,0.67243,0.67243,0.67225,0.67227,197600000.0
2006-12-19 01:21:00,0.67224,0.67227,0.67221,0.67221,126800001.0
2006-12-19 01:22:00,0.6723,0.6723,0.67225,0.67229,110300004.0
2006-12-19 01:23:00,0.67233,0.67233,0.67223,0.67227,129300002.0
2006-12-19 01:24:00,0.67226,0.67227,0.67226,0.67227,49499999.0
2006-12-19 01:25:00,0.67228,0.6723,0.67228,0.6723,106299997.0
2006-12-19 01:26:00,0.67233,0.67233,0.6722,0.6722,129300002.0
2006-12-19 01:27:00,0.67227,0.67227,0.67221,0.67221,217500006.0
2006-12-19 01:28:00,0.6723,0.67235,0.67229,0.67229,72400003.0
2006-12-19 01:29:00,0.67233,0.67235,0.67228,0.67235,94900001.0
2006-12-19 01:30:00,0.67231,0.67232,0.67231,0.67232,5700000.0
2006-12-19 01:31:00,0.67227,0.67232,0.67227,0.67231,78299999.0
2006-12-19 01:32:00,0.67238,0.67238,0.67238,0.67238,47099998.0
2006-12-19 01:33:00,0.67227,0.67232,0.67227,0.6723,69699998.0
2006-12-19 01:34:00,0.67234,0.67234,0.67227,0.67227,102899998.0
2006-12-19 01:35:00,0.67227,0.67227,0.6722,0.6722,134999997.0
2006-12-19 01:36:00,0.67223,0.67223,0.67218,0.67221,209100001.0
2006-12-19 01:37:00,0.6722,0.67225,0.67219,0.67225,177599998.0
2006-12-19 01:38:00,0.67222,0.67227,0.67214,0.67221,98700002.0
2006-12-19 01:39:00,0.67226,0.67226,0.67221,0.67226,78900000.0
2006-12-19 01:40:00,0.67225,0.6723,0.67223,0.67223,230100000.0
2006-12-19 01:41:00,0.67224,0.67227,0.67223,0.67223,210500006.0
2006-12-19 01:42:00,0.67223,0.67229,0.67222,0.67227,90099999.0
2006-12-19 01:43:00,0.67236,0.67236,0.67222,0.67222,76600000.0
2006-12-19 01:44:00,0.67229,0.67229,0.67221,0.67222,81800004.0
2006-12-19 01:45:00,0.67226,0.67231,0.67222,0.6723,128399999.0
2006-12-19 01:46:00,0.67228,0.67228,0.67223,0.67224,139999999.0
2006-12-19 01:47:00,0.67222,0.67233,0.67222,0.67233,112600000.0
2006-12-19 01:48:00,0.67235,0.6724,0.67234,0.67239,181700002.0
2006-12-19 01:49:00,0.67235,0.67237,0.6723,0.6723,130300003.0
2006-12-19 01:50:00,0.67231,0.67238,0.67231,0.67234,77499997.0
2006-12-19 01:51:00,0.6724,0.67242,0.67237,0.67242,69999998.0
2006-12-19 01:52:00,0.67239,0.67239,0.67235,0.67235,134199998.0
2006-12-19 01:53:00,0.67236,0.67239,0.67232,0.67237,178100003.0
2006-12-19 01:54:00,0.67237,0.67239,0.67225,0.67237,113599999.0
2006-12-19 01:55:00,0.67236,0.67238,0.67233,0.67237,60300000.0
2006-12-19 01:56:00,0.67237,0.67244,0.67236,0.67243,154399995.0
2006-12-19 01:57:00,0.67236,0.67239,0.67236,0.67239,39900000.0
2006-12-19 01:58:00,0.67227,0.67235,0.67227,0.67235,187000001.0
2006-12-19 01:59:00,0.67237,0.67244,0.67236,0.67244,96999998.0
2006-12-19 02:00:00,0.67244,0.67255,0.67244,0.67248,186899998.0
2006-12-19 02:01:00,0.6725,0.6725,0.67241,0.67248,244900001.0
2006-12-19 02:02:00,0.67247,0.67249,0.67245,0.67247,108200001.0
2006-12-19 02:03:00,0.67244,0.67248,0.67244,0.67248,72200000.0
2006-12-19 02:04:00,0.67256,0.67258,0.6725,0.67258,44799999.0
2006-12-19 02:05:00,0.67258,0.67258,0.67248,0.67251,162200001.0
2006-12-19 02:06:00,0.67247,0.67254,0.67243,0.67243,163400000.0
2006-12-19 02:07:00,0.67246,0.6725,0.67244,0.67246,82100001.0
2006-12-19 02:08:00,0.67248,0.67253,0.67246,0.67246,95899999.0
2006-12-19 02:09:00,0.67252,0.67255,0.67245,0.67245,151999999.0
2006-12-19 02:10:00,0.67244,0.67247,0.67241,0.67242,49500000.0
2006-12-19 02:11:00,0.67238,0.67238,0.67229,0.67233,73300000.0
2006-12-19 02:12:00,0.67238,0.67239,0.67238,0.67239,4000000.0
2006-12-19 02:13:00,0.67233,0.67238,0.6723,0.67235,106300001.0
2006-12-19 02:14:00,0.67242,0.67247,0.67242,0.67243,63000000.0
2006-12-19 02:15:00,0.67242,0.67247,0.6724,0.67245,93500002.0
2006-12-19 02:16:00,0.67242,0.67246,0.6724,0.6724,122100001.0
2006-12-19 02:17:00,0.67242,0.67245,0.67242,0.67242,147100000.0
2006-12-19 02:18:00,0.67243,0.67245,0.67238,0.67245,87699999.0
2006-12-19 02:19:00,0.67243,0.67243,0.67237,0.67237,171600002.0
2006-12-19 02:20:00,0.67233,0.67239,0.67233,0.67238,114899999.0
2006-12-19 02:21:00,0.67235,0.67239,0.67235,0.67239,110099998.0
2006-12-19 02:22:00,0.67238,0.67241,0.67234,0.67241,32200000.0
2006-12-19 02:23:00,0.6724,0.6724,0.67235,0.67238,69000000.0
2006-12-19 02:24:00,0.67236,0.67236,0.67227,0.67229,66300000.0
2006-12-19 02:25:00,0.6723,0.67231,0.67222,0.67227,93799998.0
2006-12-19 02:26:00,0.67231,0.67233,0.67225,0.67225,216500004.0
2006-12-19 02:27:00,0.67219,0.67227,0.67219,0.6722,121999997.0
2006-12-19 02:28:00,0.67222,0.67222,0.67215,0.67215,155500001.0
2006-12-19 02:29:00,0.67219,0.67227,0.67219,0.67225,93399999.0
2006-12-19 02:30:00,0.67222,0.67227,0.67222,0.67223,117800003.0
2006-12-19 02:31:00,0.6722,0.67228,0.6722,0.67228,56600001.0
2006-12-19 02:32:00,0.6723,0.6723,0.67225,0.67226,167900001.0
2006-12-19 02:33:00,0.67227,0.67228,0.67224,0.67226,170400000.0
2006-12-19 02:34:00,0.67223,0.67224,0.67221,0.67224,63900001.0
2006-12-19 02:35:00,0.67227,0.67229,0.67222,0.67225,131899999.0
2006-12-19 02:36:00,0.67219,0.67225,0.67216,0.67223,155899999.0
2006-12-19 02:37:00,0.67213,0.67237,0.67213,0.67235,59000000.0
2006-12-19 02:38:00,0.67225,0.67225,0.6722,0.6722,77100003.0
2006-12-19 02:39:00,0.6722,0.67225,0.6722,0.67224,45300000.0
2006-12-19 02:40:00,0.67229,0.67229,0.67223,0.67229,84599999.0
2006-12-19 02:41:00,0.6722,0.67228,0.67219,0.67228,207499994.0
2006-12-19 02:42:00,0.67223,0.67223,0.6722,0.67223,17600000.0
2006-12-19 02:43:00,0.67225,0.67225,0.67218,0.67218,27600000.0
2006-12-19 02:44:00,0.67222,0.67225,0.67222,0.67225,200700003.0
2006-12-19 02:45:00,0.67225,0.67232,0.67222,0.67227,132900001.0
2006-12-19 02:46:00,0.6722,0.67225,0.6722,0.67222,127699998.0
2006-12-19 02:47:00,0.67222,0.6723,0.67221,0.6723,103100001.0
2006-12-19 02:48:00,0.67229,0.67232,0.67221,0.6723,178199997.0
2006-12-19 02:49:00,0.67231,0.67231,0.67221,0.67221,15200000.0
2006-12-19 02:50:00,0.67217,0.67223,0.67217,0.67223,188400004.0
2006-12-19 02:51:00,0.67224,0.67226,0.67222,0.67224,92700003.0
2006-12-19 02:52:00,0.67223,0.67225,0.6722,0.67225,92700002.0
2006-12-19 02:53:00,0.67225,0.67225,0.6722,0.67225,168400002.0
2006-12-19 02:54:00,0.67224,0.67224,0.67217,0.67222,133900000.0
2006-12-19 02:55:00,0.67218,0.6722,0.6721,0.67218,235100001.0
2006-12-19 02:56:00,0.67213,0.67221,0.6721,0.67221,178000001.0
2006-12-19 02:57:00,0.67219,0.67226,0.67219,0.67226,117200001.0
2006-12-19 02:58:00,0.67221,0.6723,0.67217,0.6723,107199997.0
2006-12-19 02:59:00,0.6722,0.67226,0.67216,0.67224,192800004.0
2006-12-19 03:00:00,0.67223,0.67223,0.67214,0.67217,131000003.0
2006-12-19 03:01:00,0.6722,0.67222,0.67215,0.67215,90100002.0
2006-12-19 03:02:00,0.67214,0.67222,0.67209,0.67215,257199998.0
2006-12-19 03:03:00,0.67213,0.6722,0.67213,0.6722,142300003.0
2006-12-19 03:04:00,0.67215,0.67222,0.67212,0.67212,243800005.0
2006-12-19 03:05:00,0.67213,0.67216,0.67207,0.67208,172599997.0
2006-12-19 03:06:00,0.6721,0.67215,0.67207,0.67215,91699997.0
2006-12-19 03:07:00,0.67205,0.6721,0.67205,0.6721,149700002.0
2006-12-19 03:08:00,0.6721,0.67212,0.6721,0.67212,56700000.0
2006-12-19 03:09:00,0.67209,0.67211,0.67199,0.672,266399999.0
2006-12-19 03:10:00,0.67202,0.67202,0.6719,0.67193,99499998.0
2006-12-19 03:11:00,0.6719,0.67195,0.6719,0.67192,91000002.0
2006-12-19 03:12:00,0.67195,0.67197,0.67192,0.67193,181300001.0
2006-12-19 03:13:00,0.67193,0.67195,0.67193,0.67195,46600002.0
2006-12-19 03:14:00,0.67192,0.67195,0.6719,0.67195,108700001.0
2006-12-19 03:15:00,0.6719,0.67204,0.6719,0.67196,214900000.0
2006-12-19 03:16:00,0.67195,0.67195,0.6719,0.6719,31700001.0
2006-12-19 03:17:00,0.67193,0.67197,0.67189,0.67197,93600001.0
2006-12-19 03:18:00,0.67195,0.672,0.67195,0.67199,46500000.0
2006-12-19 03:19:00,0.67193,0.67199,0.67193,0.67195,128300003.0
2006-12-19 03:20:00,0.67199,0.67199,0.67196,0.67196,37500001.0
2006-12-19 03:21:00,0.67198,0.67204,0.67198,0.67204,23800001.0
2006-12-19 03:22:00,0.67202,0.67202,0.672,0.67201,99600003.0
2006-12-19 03:23:00,0.67201,0.67201,0.67199,0.67199,34300000.0
2006-12-19 03:24:00,0.672,0.67205,0.672,0.67204,8700000.0
2006-12-19 03:25:00,0.67202,0.67202,0.67202,0.67202,4800000.0
2006-12-19 03:26:00,0.67199,0.67199,0.67194,0.67194,53500000.0
2006-12-19 03:27:00,0.67197,0.67203,0.67197,0.67203,80899997.0
2006-12-19 03:28:00,0.67202,0.67202,0.67191,0.67191,99000001.0
2006-12-19 03:29:00,0.67192,0.67201,0.67192,0.67201,28500000.0
2006-12-19 03:30:00,0.67203,0.67203,0.67195,0.67201,131999999.0
2006-12-19 03:31:00,0.67202,0.67202,0.67196,0.67197,74000001.0
2006-12-19 03:32:00,0.67198,0.67204,0.67198,0.67204,48800001.0
2006-12-19 03:33:00,0.67197,0.67202,0.6719,0.67202,162799999.0
2006-12-19 03:34:00,0.67205,0.6721,0.67202,0.67203,217300001.0
2006-12-19 03:35:00,0.67203,0.67205,0.67202,0.67205,159000001.0
2006-12-19 03:36:00,0.67204,0.67204,0.67197,0.67203,63399999.0
2006-12-19 03:37:00,0.67204,0.67207,0.67198,0.67198,195100001.0
2006-12-19 03:38:00,0.67202,0.67204,0.672,0.672,113600000.0
2006-12-19 03:39:00,0.672,0.67205,0.672,0.67205,79000000.0
2006-12-19 03:40:00,0.67206,0.67211,0.67206,0.67211,51400001.0
2006-12-19 03:41:00,0.67212,0.67212,0.67207,0.67207,7200000.0
2006-12-19 03:42:00,0.67207,0.6721,0.67192,0.67192,134099998.0
2006-12-19 03:43:00,0.67205,0.67205,0.67205,0.67205,43299998.0
2006-12-19 03:44:00,0.67202,0.67202,0.67202,0.67202,117399997.0
2006-12-19 03:45:00,0.67202,0.67205,0.67202,0.67205,9000000.0
2006-12-19 03:46:00,0.67204,0.67209,0.672,0.67201,159700004.0
2006-12-19 03:47:00,0.67202,0.67202,0.67195,0.672,121300001.0
2006-12-19 03:48:00,0.67203,0.67207,0.672,0.672,154000000.0
2006-12-19 03:49:00,0.67205,0.67205,0.672,0.67203,253600000.0
2006-12-19 03:50:00,0.67201,0.67207,0.67201,0.67202,128700001.0
2006-12-19 03:51:00,0.67202,0.67206,0.67202,0.67206,54299999.0
2006-12-19 03:52:00,0.67211,0.67211,0.67207,0.67207,83200001.0
2006-12-19 03:53:00,0.6721,0.6721,0.67206,0.67207,9600000.0
2006-12-19 03:54:00,0.6721,0.6721,0.67202,0.67205,186000004.0
2006-12-19 03:55:00,0.67207,0.6721,0.67207,0.67208,101400002.0
2006-12-19 03:56:00,0.6721,0.6721,0.67203,0.67203,53900001.0
2006-12-19 03:57:00,0.67206,0.67206,0.67205,0.67205,12700000.0
2006-12-19 03:58:00,0.67197,0.67206,0.67197,0.67203,126799998.0
2006-12-19 03:59:00,0.67205,0.67205,0.67197,0.67197,71000003.0
2006-12-19 04:00:00,0.67203,0.67203,0.672,0.672,62700001.0
2006-12-19 04:01:00,0.67195,0.672,0.67195,0.672,170300001.0
2006-12-19 04:02:00,0.67191,0.67204,0.67185,0.67196,180199995.0
2006-12-19 04:03:00,0.67207,0.67207,0.67202,0.67203,151399998.0
2006-12-19 04:04:00,0.67205,0.67205,0.67202,0.67203,135000000.0
2006-12-19 04:05:00,0.67205,0.67205,0.67203,0.67203,96699996.0
2006-12-19 04:06:00,0.672,0.672,0.6718,0.67182,163299996.0
2006-12-19 04:07:00,0.67203,0.67204,0.672,0.67202,148800001.0
2006-12-19 04:08:00,0.67202,0.67202,0.672,0.672,31900000.0
2006-12-19 04:09:00,0.67203,0.67203,0.67202,0.67202,25900000.0
2006-12-19 04:10:00,0.67202,0.67202,0.672,0.67202,39300000.0
2006-12-19 04:11:00,0.67205,0.67207,0.672,0.672,208399999.0
2006-12-19 04:12:00,0.672,0.67204,0.672,0.672,135500002.0
2006-12-19 04:13:00,0.67205,0.67205,0.67205,0.67205,2300000.0
2006-12-19 04:14:00,0.67199,0.67205,0.67195,0.67205,84300000.0
2006-12-19 04:15:00,0.67202,0.67205,0.67197,0.67197,73000001.0
2006-12-19 04:16:00,0.67195,0.67198,0.67195,0.67198,27800000.0
2006-12-19 04:17:00,0.67202,0.67202,0.67197,0.67197,199999998.0
2006-12-19 04:18:00,0.67201,0.67204,0.67198,0.67198,80600000.0
2006-12-19 04:19:00,0.67198,0.67203,0.67198,0.67202,111599999.0
2006-12-19 04:20:00,0.67202,0.67205,0.67202,0.67203,63700000.0
2006-12-19 04:21:00,0.67202,0.67202,0.67195,0.67199,115599999.0
2006-12-19 04:22:00,0.672,0.67207,0.672,0.672,163099998.0
2006-12-19 04:23:00,0.67201,0.67204,0.67196,0.67196,122600004.0
2006-12-19 04:24:00,0.67192,0.67202,0.67192,0.67198,97299999.0
2006-12-19 04:25:00,0.67199,0.67201,0.67199,0.67201,11200000.0
2006-12-19 04:26:00,0.67198,0.67204,0.67198,0.67204,146399997.0
2006-12-19 04:27:00,0.67205,0.67211,0.67203,0.67211,55100000.0
2006-12-19 04:28:00,0.67205,0.67207,0.67201,0.67201,138099998.0
2006-12-19 04:29:00,0.67202,0.67204,0.67197,0.67203,135699999.0
2006-12-19 04:30:00,0.67201,0.67207,0.67198,0.67203,54300000.0
2006-12-19 04:31:00,0.67203,0.67206,0.67198,0.67205,116799998.0
2006-12-19 04:32:00,0.67207,0.67207,0.67205,0.67207,63799999.0
2006-12-19 04:33:00,0.6721,0.6721,0.6721,0.6721,8000000.0
2006-12-19 04:34:00,0.67206,0.67208,0.67204,0.67208,254399993.0
2006-12-19 04:35:00,0.67208,0.67208,0.67204,0.67204,73300001.0
2006-12-19 04:36:00,0.67205,0.67211,0.67203,0.67211,65700000.0
2006-12-19 04:37:00,0.672,0.67209,0.672,0.67205,61600002.0
2006-12-19 04:38:00,0.67202,0.67204,0.67199,0.67204,55900000.0
2006-12-19 04:39:00,0.67198,0.672,0.67192,0.67195,155100001.0
2006-12-19 04:40:00,0.672,0.672,0.67198,0.67198,35100000.0
2006-12-19 04:41:00,0.67199,0.67201,0.67193,0.67201,143300002.0
2006-12-19 04:42:00,0.67207,0.67207,0.672,0.67205,78200001.0
2006-12-19 04:43:00,0.67203,0.67205,0.67197,0.67197,193200000.0
2006-12-19 04:44:00,0.67195,0.67205,0.67195,0.67205,187300001.0
2006-12-19 04:45:00,0.672,0.67204,0.67197,0.67197,159100000.0
2006-12-19 04:46:00,0.67192,0.67194,0.67189,0.67194,108900001.0
2006-12-19 04:47:00,0.67195,0.67195,0.67189,0.6719,15000000.0
2006-12-19 04:48:00,0.67192,0.67196,0.67187,0.67187,260800001.0
2006-12-19 04:49:00,0.67189,0.67197,0.67189,0.67192,170699999.0
2006-12-19 04:50:00,0.6719,0.67192,0.67185,0.67187,121900001.0
2006-12-19 04:51:00,0.67189,0.6719,0.67189,0.6719,17600000.0
2006-12-19 04:52:00,0.6719,0.67192,0.6719,0.67192,61400002.0
2006-12-19 04:53:00,0.67192,0.672,0.6719,0.67195,163100000.0
2006-12-19 04:54:00,0.67195,0.67198,0.67195,0.67198,57000002.0
2006-12-19 04:55:00,0.67197,0.67202,0.67195,0.67197,139199999.0
2006-12-19 04:56:00,0.67189,0.67197,0.67189,0.67197,62200002.0
2006-12-19 04:57:00,0.67193,0.67197,0.67192,0.67195,186500002.0
2006-12-19 04:58:00,0.67192,0.67198,0.6719,0.67198,119300000.0
2006-12-19 04:59:00,0.67198,0.67198,0.67192,0.67192,20900001.0
2006-12-19 05:00:00,0.67192,0.67196,0.67192,0.67194,139199997.0
2006-12-19 05:01:00,0.67191,0.67201,0.6719,0.6719,184200003.0
2006-12-19 05:02:00,0.6719,0.67191,0.6719,0.67191,16800000.0
2006-12-19 05:03:00,0.67195,0.67195,0.67188,0.67188,103900000.0
2006-12-19 05:04:00,0.67185,0.67191,0.67185,0.67191,35500001.0
2006-12-19 05:05:00,0.67195,0.67195,0.6719,0.6719,80600003.0
2006-12-19 05:06:00,0.6719,0.6719,0.67188,0.67188,86199999.0
2006-12-19 05:07:00,0.6719,0.6719,0.6719,0.6719,29500001.0
2006-12-19 05:08:00,0.67193,0.67195,0.6719,0.6719,71800000.0
2006-12-19 05:09:00,0.6719,0.67198,0.6719,0.67198,177600001.0
2006-12-19 05:10:00,0.67193,0.67193,0.67187,0.67192,170700003.0
2006-12-19 05:11:00,0.67192,0.67194,0.67187,0.67189,202299999.0
2006-12-19 05:12:00,0.67197,0.67197,0.67189,0.67189,183700005.0
2006-12-19 05:13:00,0.67195,0.67195,0.67187,0.67191,159600002.0
2006-12-19 05:14:00,0.67192,0.67195,0.67187,0.67192,180700002.0
2006-12-19 05:15:00,0.67191,0.67191,0.6719,0.6719,41500000.0
2006-12-19 05:16:00,0.6719,0.67197,0.67186,0.67197,212800000.0
2006-12-19 05:17:00,0.67195,0.67195,0.67189,0.6719,69000002.0
2006-12-19 05:18:00,0.67185,0.6719,0.67185,0.67185,173299998.0
2006-12-19 05:19:00,0.67192,0.67193,0.67192,0.67193,24699999.0
2006-12-19 05:20:00,0.6719,0.67192,0.6719,0.67192,47900001.0
2006-12-19 05:21:00,0.67193,0.67193,0.67193,0.67193,4800000.0
2006-12-19 05:22:00,0.67193,0.67193,0.67193,0.67193,10300000.0
2006-12-19 05:23:00,0.6719,0.67192,0.6719,0.67192,29500001.0
2006-12-19 05:24:00,0.67192,0.67195,0.67189,0.6719,139399999.0
2006-12-19 05:25:00,0.67193,0.67193,0.67185,0.67185,83699999.0
2006-12-19 05:26:00,0.6719,0.67197,0.6719,0.6719,233500002.0
2006-12-19 05:27:00,0.67191,0.67193,0.67186,0.67188,76000001.0
2006-12-19 05:28:00,0.67192,0.67192,0.67185,0.67185,132900002.0
2006-12-19 05:29:00,0.67184,0.67192,0.67181,0.67192,86300000.0
2006-12-19 05:30:00,0.67191,0.67193,0.67187,0.67189,105399998.0
2006-12-19 05:31:00,0.6719,0.67193,0.6719,0.67193,1600000.0
2006-12-19 05:32:00,0.6719,0.67195,0.6719,0.67193,222700004.0
2006-12-19 05:33:00,0.67189,0.67199,0.67189,0.67193,103900002.0
2006-12-19 05:34:00,0.6719,0.67199,0.67189,0.67195,152800001.0
2006-12-19 05:35:00,0.67194,0.67194,0.6719,0.67193,133899995.0
2006-12-19 05:36:00,0.67194,0.67194,0.67181,0.67187,158400000.0
2006-12-19 05:37:00,0.67189,0.67192,0.67188,0.67192,62100002.0
2006-12-19 05:38:00,0.67191,0.67192,0.67191,0.67192,43399998.0
2006-12-19 05:39:00,0.6718,0.6718,0.6717,0.6717,155799995.0
2006-12-19 05:40:00,0.67173,0.67179,0.67171,0.67175,91899999.0
2006-12-19 05:41:00,0.67173,0.67174,0.6717,0.67174,145800000.0
2006-12-19 05:42:00,0.67173,0.67175,0.67172,0.67175,53300001.0
2006-12-19 05:43:00,0.67177,0.67178,0.67171,0.67171,116599998.0
2006-12-19 05:44:00,0.67176,0.67176,0.67171,0.67171,102900001.0
2006-12-19 05:45:00,0.67171,0.67173,0.67162,0.67162,105999999.0
2006-12-19 05:46:00,0.67164,0.67173,0.67164,0.67173,39900002.0
2006-12-19 05:47:00,0.6717,0.67178,0.6717,0.67175,159900000.0
2006-12-19 05:48:00,0.67175,0.67176,0.67175,0.67176,67200001.0
2006-12-19 05:49:00,0.67182,0.67182,0.6717,0.6717,113300000.0
2006-12-19 05:50:00,0.67177,0.6718,0.67177,0.67179,60400001.0
2006-12-19 05:51:00,0.6718,0.67185,0.67174,0.67185,81900001.0
2006-12-19 05:52:00,0.67181,0.67182,0.67171,0.67171,254999998.0
2006-12-19 05:53:00,0.67169,0.67173,0.67169,0.6717,43600001.0
2006-12-19 05:54:00,0.67171,0.67176,0.67168,0.67175,82100001.0
2006-12-19 05:55:00,0.67174,0.67174,0.67167,0.67167,93600002.0
2006-12-19 05:56:00,0.67172,0.67175,0.6717,0.67174,182599996.0
2006-12-19 05:57:00,0.67167,0.67178,0.67167,0.67178,71500001.0
2006-12-19 05:58:00,0.67178,0.67178,0.67173,0.67173,65399999.0
2006-12-19 05:59:00,0.67173,0.67173,0.67167,0.67173,91499998.0
2006-12-19 06:00:00,0.67172,0.67174,0.6717,0.67171,73799998.0
2006-12-19 06:01:00,0.67167,0.67174,0.67165,0.67173,138299997.0
2006-12-19 06:02:00,0.67167,0.67174,0.67167,0.67174,36000001.0
2006-12-19 06:03:00,0.67178,0.67179,0.67169,0.67169,78100002.0
2006-12-19 06:04:00,0.67172,0.67175,0.67172,0.67175,13400000.0
2006-12-19 06:05:00,0.67176,0.67177,0.67176,0.67177,23100000.0
2006-12-19 06:06:00,0.67169,0.67172,0.67168,0.67168,134100001.0
2006-12-19 06:07:00,0.67171,0.67175,0.67167,0.67175,83600000.0
2006-12-19 06:08:00,0.67168,0.67172,0.67166,0.67171,113200001.0
2006-12-19 06:09:00,0.6717,0.67175,0.67168,0.67175,57500001.0
2006-12-19 06:10:00,0.6717,0.67172,0.67166,0.67168,123199998.0
2006-12-19 06:11:00,0.67169,0.67169,0.67168,0.67168,62199998.0
2006-12-19 06:12:00,0.67173,0.67175,0.67167,0.67172,116499997.0
2006-12-19 06:13:00,0.67172,0.67172,0.6717,0.6717,31900000.0
2006-12-19 06:14:00,0.6717,0.67177,0.6717,0.67175,134799996.0
2006-12-19 06:15:00,0.67172,0.67175,0.6717,0.6717,38300001.0
2006-12-19 06:16:00,0.67175,0.67175,0.6717,0.67175,138400000.0
2006-12-19 06:17:00,0.67173,0.67173,0.67168,0.67173,225999998.0
2006-12-19 06:18:00,0.67173,0.67173,0.67168,0.67172,118000001.0
2006-12-19 06:19:00,0.67178,0.67178,0.67175,0.67177,44600000.0
2006-12-19 06:20:00,0.67172,0.67175,0.67172,0.67173,95300000.0
2006-12-19 06:21:00,0.67175,0.67175,0.67175,0.67175,27200000.0
2006-12-19 06:22:00,0.67175,0.67175,0.67175,0.67175,31899999.0
2006-12-19 06:23:00,0.67173,0.67175,0.67168,0.67171,182099998.0
2006-12-19 06:24:00,0.67172,0.67178,0.6717,0.67172,164700003.0
2006-12-19 06:25:00,0.67172,0.67172,0.67165,0.67168,92100002.0
2006-12-19 06:26:00,0.6717,0.67175,0.67168,0.67172,100999999.0
2006-12-19 06:27:00,0.6717,0.67172,0.6716,0.6716,231699997.0
2006-12-19 06:28:00,0.6716,0.67161,0.67149,0.67154,175800002.0
2006-12-19 06:29:00,0.67157,0.67159,0.67156,0.67156,143300004.0
2006-12-19 06:30:00,0.67161,0.67162,0.67153,0.67162,252699998.0
2006-12-19 06:31:00,0.67163,0.67169,0.67162,0.67169,158699998.0
2006-12-19 06:32:00,0.67166,0.67167,0.67161,0.67167,32000000.0
2006-12-19 06:33:00,0.67167,0.6717,0.67167,0.67168,138700003.0
2006-12-19 06:34:00,0.67171,0.67173,0.67169,0.67171,140300000.0
2006-12-19 06:35:00,0.67172,0.67173,0.67172,0.67173,2900000.0
2006-12-19 06:36:00,0.67173,0.67173,0.67167,0.67171,128699999.0
2006-12-19 06:37:00,0.67176,0.67178,0.67167,0.67178,149199997.0
2006-12-19 06:38:00,0.67171,0.67174,0.67171,0.67174,131400005.0
2006-12-19 06:39:00,0.67173,0.67173,0.67164,0.6717,125500000.0
2006-12-19 06:40:00,0.67172,0.67176,0.6717,0.67172,150100003.0
2006-12-19 06:41:00,0.6717,0.67171,0.67167,0.67171,120499996.0
2006-12-19 06:42:00,0.67168,0.67168,0.67164,0.67164,43099998.0
2006-12-19 06:43:00,0.67173,0.67176,0.6717,0.67171,95400002.0
2006-12-19 06:44:00,0.67162,0.67171,0.67158,0.67158,101899997.0
2006-12-19 06:45:00,0.67163,0.67163,0.6715,0.67152,213199998.0
2006-12-19 06:46:00,0.67156,0.6716,0.6715,0.6715,178200000.0
2006-12-19 06:47:00,0.67149,0.6715,0.67145,0.67148,57500000.0
2006-12-19 06:48:00,0.6715,0.6715,0.67146,0.67146,77600004.0
2006-12-19 06:49:00,0.67144,0.67152,0.67144,0.67148,52800001.0
2006-12-19 06:50:00,0.67144,0.67145,0.67141,0.67145,80499998.0
2006-12-19 06:51:00,0.67139,0.67152,0.67138,0.6715,162099998.0
2006-12-19 06:52:00,0.67151,0.67164,0.67151,0.67164,79899998.0
2006-12-19 06:53:00,0.67169,0.6717,0.67162,0.67162,88700000.0
2006-12-19 06:54:00,0.6716,0.67165,0.6716,0.67165,153500001.0
2006-12-19 06:55:00,0.6716,0.67163,0.67157,0.6716,116499998.0
2006-12-19 06:56:00,0.6716,0.67165,0.67158,0.67162,140099996.0
2006-12-19 06:57:00,0.67159,0.67165,0.67157,0.67162,104700002.0
2006-12-19 06:58:00,0.67163,0.67163,0.67148,0.67148,70400001.0
2006-12-19 06:59:00,0.67148,0.67161,0.67148,0.67161,122199996.0
2006-12-19 07:00:00,0.6716,0.67165,0.6716,0.67165,80000001.0
2006-12-19 07:01:00,0.6716,0.6716,0.67153,0.67153,157199999.0
2006-12-19 07:02:00,0.67151,0.67153,0.67149,0.67151,134699995.0
2006-12-19 07:03:00,0.67152,0.67152,0.6715,0.6715,17200000.0
2006-12-19 07:04:00,0.67141,0.67151,0.67141,0.67151,140899999.0
2006-12-19 07:05:00,0.67148,0.67149,0.67148,0.67149,6900000.0
2006-12-19 07:06:00,0.67147,0.67151,0.67147,0.67151,35000000.0
2006-12-19 07:07:00,0.67152,0.67152,0.6715,0.67152,66400002.0
2006-12-19 07:08:00,0.67152,0.67153,0.67148,0.67148,73100001.0
2006-12-19 07:09:00,0.67164,0.67167,0.6714,0.67141,228100001.0
2006-12-19 07:10:00,0.67147,0.67154,0.67147,0.67151,165299998.0
2006-12-19 07:11:00,0.67153,0.67154,0.67149,0.67151,173500002.0
2006-12-19 07:12:00,0.67145,0.67152,0.67145,0.6715,110099999.0
2006-12-19 07:13:00,0.67153,0.67158,0.67153,0.67155,91700000.0
2006-12-19 07:14:00,0.67157,0.67164,0.67151,0.67154,164700001.0
2006-12-19 07:15:00,0.67154,0.67155,0.6715,0.67155,122400002.0
2006-12-19 07:16:00,0.67168,0.67169,0.6713,0.6714,163000000.0
2006-12-19 07:17:00,0.67151,0.67151,0.67146,0.67147,28300000.0
2006-12-19 07:18:00,0.67147,0.67153,0.67144,0.67151,96299999.0
2006-12-19 07:19:00,0.6714,0.67148,0.67127,0.67137,169100002.0
2006-12-19 07:20:00,0.67152,0.67152,0.67137,0.67137,221000006.0
2006-12-19 07:21:00,0.6714,0.67143,0.6714,0.67142,91800003.0
2006-12-19 07:22:00,0.67143,0.67155,0.67142,0.67155,115900000.0
2006-12-19 07:23:00,0.6715,0.6715,0.6715,0.6715,12000000.0
2006-12-19 07:24:00,0.67148,0.67148,0.67142,0.67142,77300000.0
2006-12-19 07:25:00,0.67141,0.67142,0.67141,0.67142,40000000.0
2006-12-19 07:26:00,0.67142,0.67143,0.67142,0.67142,52600002.0
2006-12-19 07:27:00,0.67145,0.67147,0.67142,0.67142,29700000.0
2006-12-19 07:28:00,0.6714,0.6714,0.67138,0.67138,104700001.0
2006-12-19 07:29:00,0.67145,0.67145,0.6714,0.67145,35900001.0
2006-12-19 07:30:00,0.67143,0.67145,0.6714,0.67143,213500009.0
2006-12-19 07:31:00,0.67145,0.67145,0.67132,0.67132,28599999.0
2006-12-19 07:32:00,0.67141,0.67141,0.67134,0.67137,29600000.0
2006-12-19 07:33:00,0.67133,0.67133,0.67129,0.67129,69899998.0
2006-12-19 07:34:00,0.67125,0.67132,0.67125,0.6713,276299998.0
2006-12-19 07:35:00,0.67132,0.67135,0.67129,0.67132,202800000.0
2006-12-19 07:36:00,0.67135,0.67135,0.67133,0.67133,26299999.0
2006-12-19 07:37:00,0.67135,0.67135,0.6713,0.67135,179800000.0
2006-12-19 07:38:00,0.67134,0.67134,0.67129,0.67131,161799997.0
2006-12-19 07:39:00,0.67129,0.67136,0.67128,0.67129,35799999.0
2006-12-19 07:40:00,0.6713,0.67134,0.6713,0.67134,158199999.0
2006-12-19 07:41:00,0.67133,0.67133,0.67126,0.67126,190100000.0
2006-12-19 07:42:00,0.6712,0.67125,0.6712,0.67123,114099999.0
2006-12-19 07:43:00,0.6712,0.67129,0.6712,0.67127,109299999.0
2006-12-19 07:44:00,0.67125,0.67125,0.67124,0.67124,63799999.0
2006-12-19 07:45:00,0.67119,0.67123,0.67116,0.67116,167500000.0
2006-12-19 07:46:00,0.67118,0.67133,0.67118,0.67129,112500001.0
2006-12-19 07:47:00,0.67135,0.67135,0.67135,0.67135,98300002.0
2006-12-19 07:48:00,0.67132,0.67138,0.67132,0.67135,115699999.0
2006-12-19 07:49:00,0.67129,0.67129,0.67126,0.67126,46500002.0
2006-12-19 07:50:00,0.67127,0.67132,0.67123,0.67123,239800001.0
2006-12-19 07:51:00,0.67115,0.67126,0.67115,0.67122,73600002.0
2006-12-19 07:52:00,0.67125,0.67125,0.67122,0.67122,23100000.0
2006-12-19 07:53:00,0.67125,0.67125,0.67119,0.67119,117199999.0
2006-12-19 07:54:00,0.67122,0.67125,0.67122,0.67122,110200002.0
2006-12-19 07:55:00,0.67121,0.67123,0.67113,0.67113,12300000.0
2006-12-19 07:56:00,0.67119,0.67125,0.67119,0.67125,146699999.0
2006-12-19 07:57:00,0.6712,0.67122,0.6712,0.67122,27300001.0
2006-12-19 07:58:00,0.67122,0.67122,0.6711,0.6711,179699999.0
2006-12-19 07:59:00,0.67116,0.67121,0.67116,0.67121,23099999.0
2006-12-19 08:00:00,0.67118,0.67121,0.6711,0.67121,134099998.0
2006-12-19 08:01:00,0.67121,0.67121,0.67114,0.67114,58400000.0
2006-12-19 08:02:00,0.67117,0.67122,0.67116,0.67119,171099998.0
2006-12-19 08:03:00,0.67118,0.67127,0.67117,0.67122,255700004.0
2006-12-19 08:04:00,0.6712,0.67123,0.6712,0.67122,77499997.0
2006-12-19 08:05:00,0.6712,0.67123,0.6712,0.67123,52900001.0
2006-12-19 08:06:00,0.67122,0.67125,0.6712,0.67125,86400003.0
2006-12-19 08:07:00,0.67123,0.67125,0.67123,0.67125,82300002.0
2006-12-19 08:08:00,0.67125,0.67134,0.67125,0.67132,156999999.0
2006-12-19 08:09:00,0.67128,0.67132,0.67124,0.67125,226800002.0
2006-12-19 08:10:00,0.67134,0.6714,0.67134,0.6714,121899997.0
2006-12-19 08:11:00,0.67136,0.67141,0.67123,0.67123,179799999.0
2006-12-19 08:12:00,0.67124,0.67129,0.67122,0.67129,260899999.0
2006-12-19 08:13:00,0.67129,0.6713,0.67124,0.67124,194099998.0
2006-12-19 08:14:00,0.67128,0.67134,0.67128,0.67131,92600000.0
2006-12-19 08:15:00,0.67137,0.67144,0.67136,0.67136,101199997.0
2006-12-19 08:16:00,0.67132,0.6714,0.67131,0.67131,168000003.0
2006-12-19 08:17:00,0.67138,0.67141,0.67137,0.67141,117499996.0
2006-12-19 08:18:00,0.67136,0.67136,0.67131,0.67131,87000000.0
2006-12-19 08:19:00,0.67134,0.67141,0.67134,0.6714,139100000.0
2006-12-19 08:20:00,0.67139,0.6714,0.67134,0.6714,114000000.0
2006-12-19 08:21:00,0.67138,0.67141,0.67132,0.67132,192399997.0
2006-12-19 08:22:00,0.67134,0.67148,0.67126,0.67147,114999998.0
2006-12-19 08:23:00,0.67142,0.67151,0.67142,0.67147,175899998.0
2006-12-19 08:24:00,0.67148,0.6715,0.67148,0.6715,172099998.0
2006-12-19 08:25:00,0.67145,0.67153,0.67145,0.67145,248999995.0
2006-12-19 08:26:00,0.67143,0.67143,0.67133,0.67133,109299998.0
2006-12-19 08:27:00,0.67135,0.67138,0.67132,0.67136,184000002.0
2006-12-19 08:28:00,0.67139,0.67139,0.67138,0.67139,95200003.0
2006-12-19 08:29:00,0.67139,0.67141,0.67137,0.67141,76899998.0
2006-12-19 08:30:00,0.67143,0.67149,0.67143,0.67149,80600000.0
2006-12-19 08:31:00,0.67143,0.67149,0.67137,0.67142,195599997.0
2006-12-19 08:32:00,0.67138,0.67145,0.67138,0.67145,110700000.0
2006-12-19 08:33:00,0.67142,0.67142,0.67131,0.67133,267600003.0
2006-12-19 08:34:00,0.67131,0.67134,0.67128,0.67134,99800002.0
2006-12-19 08:35:00,0.67137,0.67138,0.67134,0.67134,126100001.0
2006-12-19 08:36:00,0.6713,0.6713,0.67124,0.67124,111200003.0
2006-12-19 08:37:00,0.67121,0.67131,0.67121,0.67128,137299998.0
2006-12-19 08:38:00,0.67129,0.67132,0.67125,0.67128,70800000.0
2006-12-19 08:39:00,0.67127,0.67146,0.67127,0.67146,103100001.0
2006-12-19 08:40:00,0.67141,0.67141,0.67137,0.67137,89800001.0
2006-12-19 08:41:00,0.67135,0.67139,0.6713,0.6713,108899998.0
2006-12-19 08:42:00,0.67126,0.67138,0.67126,0.67132,166800002.0
2006-12-19 08:43:00,0.67131,0.67142,0.67131,0.67136,89300003.0
2006-12-19 08:44:00,0.67144,0.67148,0.67143,0.67148,183299995.0
2006-12-19 08:45:00,0.6715,0.67153,0.67146,0.67149,110700000.0
2006-12-19 08:46:00,0.67149,0.67153,0.67148,0.6715,82200000.0
2006-12-19 08:47:00,0.67148,0.67154,0.67148,0.67154,119500000.0
2006-12-19 08:48:00,0.67146,0.67151,0.67146,0.67151,80100001.0
2006-12-19 08:49:00,0.6715,0.67154,0.67148,0.6715,146900000.0
2006-12-19 08:50:00,0.67152,0.67153,0.67152,0.67153,49100001.0
2006-12-19 08:51:00,0.67155,0.67155,0.67152,0.67152,208200001.0
2006-12-19 08:52:00,0.6715,0.67156,0.6715,0.67155,122000003.0
2006-12-19 08:53:00,0.6715,0.6715,0.67146,0.67146,122100001.0
2006-12-19 08:54:00,0.67145,0.67151,0.67145,0.67146,169299997.0
2006-12-19 08:55:00,0.67149,0.67152,0.67147,0.67151,113800001.0
2006-12-19 08:56:00,0.67157,0.6716,0.67147,0.67147,146199998.0
2006-12-19 08:57:00,0.67147,0.67147,0.67145,0.67145,62900001.0
2006-12-19 08:58:00,0.67146,0.6716,0.67145,0.6716,125299996.0
2006-12-19 08:59:00,0.6716,0.67164,0.67158,0.67158,158500000.0
2006-12-19 09:00:00,0.67161,0.67166,0.67161,0.67165,116299996.0
2006-12-19 09:01:00,0.67162,0.67174,0.67162,0.67165,170799999.0
2006-12-19 09:02:00,0.67163,0.67163,0.67156,0.67157,65400002.0
2006-12-19 09:03:00,0.67154,0.67158,0.67149,0.67158,105599999.0
2006-12-19 09:04:00,0.67165,0.67165,0.67154,0.67154,107700002.0
2006-12-19 09:05:00,0.67156,0.67156,0.67146,0.67149,219699999.0
2006-12-19 09:06:00,0.67149,0.67153,0.67148,0.67148,178400002.0
2006-12-19 09:07:00,0.67148,0.67148,0.6714,0.67146,157900001.0
2006-12-19 09:08:00,0.6715,0.67153,0.67146,0.67149,121900000.0
2006-12-19 09:09:00,0.67155,0.67155,0.67152,0.67152,87999998.0
2006-12-19 09:10:00,0.67153,0.67153,0.67148,0.67151,51700000.0
2006-12-19 09:11:00,0.6715,0.67153,0.67147,0.67151,291500001.0
2006-12-19 09:12:00,0.67149,0.67151,0.67149,0.67151,48600000.0
2006-12-19 09:13:00,0.67154,0.67155,0.67154,0.67155,17500000.0
2006-12-19 09:14:00,0.67155,0.67155,0.67147,0.67151,234899998.0
2006-12-19 09:15:00,0.67152,0.67155,0.6715,0.67155,78100002.0
2006-12-19 09:16:00,0.67156,0.67166,0.67154,0.67166,151899999.0
2006-12-19 09:17:00,0.67161,0.67161,0.67149,0.67149,244900003.0
2006-12-19 09:18:00,0.67152,0.67158,0.67149,0.67149,81500000.0
2006-12-19 09:19:00,0.67152,0.67154,0.67152,0.67153,68300002.0
2006-12-19 09:20:00,0.67158,0.67181,0.67156,0.67181,120699998.0
2006-12-19 09:21:00,0.67181,0.6719,0.67181,0.67187,78400001.0
2006-12-19 09:22:00,0.67182,0.67182,0.67173,0.67182,66400001.0
2006-12-19 09:23:00,0.67178,0.67178,0.6717,0.67175,209499999.0
2006-12-19 09:24:00,0.67174,0.67176,0.6717,0.67176,80599998.0
2006-12-19 09:25:00,0.67178,0.67178,0.67164,0.67172,221699998.0
2006-12-19 09:26:00,0.6718,0.67189,0.67179,0.67179,146499997.0
2006-12-19 09:27:00,0.67182,0.67187,0.67181,0.67182,293000006.0
2006-12-19 09:28:00,0.67174,0.67177,0.67166,0.67171,170599995.0
2006-12-19 09:29:00,0.67169,0.67187,0.67169,0.67187,153200003.0
2006-12-19 09:30:00,0.67187,0.67187,0.67181,0.67186,162200001.0
2006-12-19 09:31:00,0.67183,0.67187,0.6718,0.67185,202999997.0
2006-12-19 09:32:00,0.6718,0.67187,0.67176,0.67187,99600000.0
2006-12-19 09:33:00,0.67186,0.67195,0.67185,0.67188,152900001.0
2006-12-19 09:34:00,0.67183,0.67184,0.67175,0.67184,96499999.0
2006-12-19 09:35:00,0.67187,0.67187,0.67177,0.67178,82900002.0
2006-12-19 09:36:00,0.67178,0.67202,0.67178,0.67197,20800000.0
2006-12-19 09:37:00,0.67206,0.67212,0.67204,0.67207,186499998.0
2006-12-19 09:38:00,0.67201,0.67201,0.67181,0.67193,117499999.0
2006-12-19 09:39:00,0.67195,0.672,0.67194,0.67198,98900000.0
2006-12-19 09:40:00,0.67199,0.67204,0.67198,0.67199,250899996.0
2006-12-19 09:41:00,0.672,0.67203,0.67189,0.67193,105399998.0
2006-12-19 09:42:00,0.672,0.67202,0.67188,0.672,217899998.0
2006-12-19 09:43:00,0.67199,0.67199,0.67185,0.67185,218399999.0
2006-12-19 09:44:00,0.67188,0.67202,0.67188,0.67198,78500000.0
2006-12-19 09:45:00,0.67198,0.67198,0.6719,0.67194,57500001.0
2006-12-19 09:46:00,0.67194,0.67194,0.67178,0.67181,116499999.0
2006-12-19 09:47:00,0.67185,0.6719,0.67182,0.67188,179599997.0
2006-12-19 09:48:00,0.67185,0.67195,0.67185,0.67192,138200001.0
2006-12-19 09:49:00,0.67192,0.67195,0.67188,0.67193,170399998.0
2006-12-19 09:50:00,0.67191,0.67191,0.67182,0.67183,142800002.0
2006-12-19 09:51:00,0.67179,0.67182,0.67169,0.67172,201200000.0
2006-12-19 09:52:00,0.6717,0.67179,0.6717,0.67171,90700001.0
2006-12-19 09:53:00,0.67175,0.67187,0.67175,0.67187,166099999.0
2006-12-19 09:54:00,0.67185,0.67189,0.67182,0.67186,79899998.0
2006-12-19 09:55:00,0.6718,0.67186,0.67178,0.67178,201400001.0
2006-12-19 09:56:00,0.67177,0.6718,0.67177,0.6718,51000000.0
2006-12-19 09:57:00,0.67184,0.67198,0.67178,0.67189,128599998.0
2006-12-19 09:58:00,0.67189,0.67189,0.67175,0.67175,47899998.0
2006-12-19 09:59:00,0.6717,0.6717,0.67155,0.67155,98200003.0
2006-12-19 10:00:00,0.67165,0.67167,0.67157,0.67165,145900002.0
2006-12-19 10:01:00,0.67153,0.67153,0.67152,0.67152,4500000.0
2006-12-19 10:02:00,0.6714,0.67151,0.6714,0.67148,101799999.0
2006-12-19 10:03:00,0.6715,0.67153,0.67144,0.67153,277799996.0
2006-12-19 10:04:00,0.6715,0.67152,0.67147,0.6715,94200001.0
2006-12-19 10:05:00,0.6714,0.6714,0.67123,0.67128,60199999.0
2006-12-19 10:06:00,0.67133,0.67134,0.67125,0.67128,194100003.0
2006-12-19 10:07:00,0.67122,0.67128,0.67117,0.67128,126099996.0
2006-12-19 10:08:00,0.67123,0.67123,0.67104,0.67115,140400001.0
2006-12-19 10:09:00,0.6712,0.67127,0.67118,0.67125,116699999.0
2006-12-19 10:10:00,0.67126,0.67126,0.67114,0.67114,147000002.0
2006-12-19 10:11:00,0.67107,0.67109,0.67096,0.67102,144300002.0
2006-12-19 10:12:00,0.67108,0.67117,0.67103,0.67105,255399999.0
2006-12-19 10:13:00,0.67108,0.67109,0.67102,0.67105,162900001.0
2006-12-19 10:14:00,0.67106,0.67107,0.671,0.671,182500000.0
2006-12-19 10:15:00,0.67099,0.67104,0.67089,0.67089,239400002.0
2006-12-19 10:16:00,0.67093,0.67096,0.67093,0.67096,153900000.0
2006-12-19 10:17:00,0.67092,0.67102,0.67088,0.67097,271100007.0
2006-12-19 10:18:00,0.67097,0.67097,0.67076,0.67076,109299997.0
2006-12-19 10:19:00,0.67079,0.67084,0.67077,0.67077,146100000.0
2006-12-19 10:20:00,0.67082,0.67086,0.67079,0.67086,126000003.0
2006-12-19 10:21:00,0.67082,0.67082,0.67072,0.67077,90599999.0
2006-12-19 10:22:00,0.67071,0.67077,0.6707,0.67075,165900001.0
2006-12-19 10:23:00,0.67074,0.67079,0.67071,0.67079,140100002.0
2006-12-19 10:24:00,0.67074,0.67076,0.67074,0.67076,41500001.0
2006-12-19 10:25:00,0.67071,0.67078,0.67071,0.67078,93399998.0
2006-12-19 10:26:00,0.67073,0.67073,0.67068,0.67069,123499999.0
2006-12-19 10:27:00,0.67068,0.67074,0.67064,0.6707,113100000.0
2006-12-19 10:28:00,0.67068,0.67075,0.67057,0.67068,296899998.0
2006-12-19 10:29:00,0.67071,0.67074,0.67065,0.67065,217299997.0
2006-12-19 10:30:00,0.67055,0.67055,0.67024,0.67025,143599998.0
2006-12-19 10:31:00,0.67019,0.67019,0.66985,0.66985,113300001.0
2006-12-19 10:32:00,0.66989,0.67005,0.66989,0.67005,117699998.0
2006-12-19 10:33:00,0.67007,0.67012,0.67006,0.67007,88200000.0
2006-12-19 10:34:00,0.67002,0.67006,0.66993,0.67004,161200000.0
2006-12-19 10:35:00,0.67005,0.67011,0.67,0.67011,158599999.0
2006-12-19 10:36:00,0.67008,0.67009,0.66986,0.66986,129100001.0
2006-12-19 10:37:00,0.66981,0.66981,0.66973,0.66973,132800004.0
2006-12-19 10:38:00,0.66971,0.66982,0.66971,0.66976,105699999.0
2006-12-19 10:39:00,0.66972,0.66979,0.66971,0.66979,163799999.0
2006-12-19 10:40:00,0.66971,0.66977,0.66968,0.66972,218900002.0
2006-12-19 10:41:00,0.66976,0.66977,0.66972,0.66972,173800004.0
2006-12-19 10:42:00,0.66978,0.66982,0.66978,0.6698,67300000.0
2006-12-19 10:43:00,0.66983,0.66983,0.66977,0.6698,50300000.0
2006-12-19 10:44:00,0.66979,0.66984,0.66979,0.66983,145400001.0
2006-12-19 10:45:00,0.66983,0.66986,0.66977,0.66986,126899997.0
2006-12-19 10:46:00,0.66979,0.66984,0.66977,0.66977,261700004.0
2006-12-19 10:47:00,0.66972,0.66979,0.66972,0.66979,119500000.0
2006-12-19 10:48:00,0.66982,0.66982,0.66974,0.66982,83099999.0
2006-12-19 10:49:00,0.66988,0.66995,0.66988,0.66995,154099999.0
2006-12-19 10:50:00,0.66992,0.66998,0.66988,0.66994,154199995.0
2006-12-19 10:51:00,0.67003,0.67006,0.66998,0.67006,169800004.0
2006-12-19 10:52:00,0.67009,0.67009,0.67004,0.67005,86700000.0
2006-12-19 10:53:00,0.67007,0.6702,0.67007,0.67014,176199996.0
2006-12-19 10:54:00,0.67016,0.67019,0.67011,0.67011,138900002.0
2006-12-19 10:55:00,0.6701,0.67016,0.67004,0.67015,173999996.0
2006-12-19 10:56:00,0.67003,0.67004,0.66984,0.66988,69500000.0
2006-12-19 10:57:00,0.66978,0.6699,0.66978,0.66982,146499997.0
2006-12-19 10:58:00,0.6699,0.66999,0.6699,0.66998,147599999.0
2006-12-19 10:59:00,0.6699,0.66995,0.66988,0.66995,132000000.0
2006-12-19 11:00:00,0.67,0.67011,0.66993,0.67011,275500002.0
2006-12-19 11:01:00,0.6701,0.67017,0.66998,0.67003,185099998.0
2006-12-19 11:02:00,0.66999,0.67011,0.66998,0.67011,150000001.0
2006-12-19 11:03:00,0.67016,0.6702,0.67016,0.67017,161800002.0
2006-12-19 11:04:00,0.67015,0.67023,0.67011,0.67023,159800003.0
2006-12-19 11:05:00,0.67017,0.67018,0.67014,0.67017,144999999.0
2006-12-19 11:06:00,0.67026,0.67027,0.67018,0.67018,102900003.0
2006-12-19 11:07:00,0.67011,0.67022,0.67011,0.67014,101900001.0
2006-12-19 11:08:00,0.67014,0.67022,0.67013,0.67019,318900005.0
2006-12-19 11:09:00,0.67016,0.67022,0.67016,0.6702,194400002.0
2006-12-19 11:10:00,0.6702,0.67024,0.67015,0.67015,171199998.0
2006-12-19 11:11:00,0.67017,0.67017,0.67009,0.6701,36000000.0
2006-12-19 11:12:00,0.67017,0.6702,0.67012,0.67018,141900001.0
2006-12-19 11:13:00,0.67016,0.67023,0.67016,0.67021,209099998.0
2006-12-19 11:14:00,0.67022,0.67035,0.67022,0.67035,140400001.0
2006-12-19 11:15:00,0.67051,0.6706,0.67044,0.6706,106800002.0
2006-12-19 11:16:00,0.67065,0.67068,0.67061,0.67061,151500000.0
2006-12-19 11:17:00,0.67061,0.67063,0.67052,0.67063,148400000.0
2006-12-19 11:18:00,0.67069,0.67084,0.67069,0.67084,111599997.0
2006-12-19 11:19:00,0.67077,0.67078,0.67066,0.67075,274500000.0
2006-12-19 11:20:00,0.67067,0.67067,0.67058,0.67059,140600003.0
2006-12-19 11:21:00,0.67083,0.67099,0.67081,0.67099,76299998.0
2006-12-19 11:22:00,0.67102,0.67102,0.6708,0.67082,171899999.0
2006-12-19 11:23:00,0.67083,0.67083,0.67075,0.6708,146899997.0
2006-12-19 11:24:00,0.67085,0.67087,0.67081,0.67087,60700000.0
2006-12-19 11:25:00,0.67085,0.67086,0.67082,0.67086,71800000.0
2006-12-19 11:26:00,0.67085,0.67085,0.6708,0.67085,77200000.0
2006-12-19 11:27:00,0.67078,0.67083,0.67078,0.6708,115700001.0
2006-12-19 11:28:00,0.67077,0.67083,0.67075,0.67075,193000001.0
2006-12-19 11:29:00,0.67078,0.67082,0.67072,0.6708,191800000.0
2006-12-19 11:30:00,0.67087,0.67093,0.67079,0.67093,150700001.0
2006-12-19 11:31:00,0.67085,0.67092,0.67085,0.67086,94199999.0
2006-12-19 11:32:00,0.67092,0.67094,0.67088,0.67093,220300001.0
2006-12-19 11:33:00,0.6709,0.6709,0.67082,0.67082,95500002.0
2006-12-19 11:34:00,0.67088,0.67102,0.67088,0.671,113599998.0
2006-12-19 11:35:00,0.67103,0.67107,0.67097,0.67107,202299997.0
2006-12-19 11:36:00,0.67106,0.67108,0.67101,0.67103,287399998.0
2006-12-19 11:37:00,0.67109,0.67123,0.67109,0.67123,96099999.0
2006-12-19 11:38:00,0.6712,0.6712,0.6711,0.67116,99799999.0
2006-12-19 11:39:00,0.67116,0.67116,0.6711,0.67114,69900001.0
2006-12-19 11:40:00,0.6711,0.6713,0.6711,0.6712,192300002.0
2006-12-19 11:41:00,0.67121,0.67127,0.67112,0.67126,128099999.0
2006-12-19 11:42:00,0.67127,0.6713,0.67126,0.6713,211100000.0
2006-12-19 11:43:00,0.67124,0.67129,0.6712,0.67127,258099998.0
2006-12-19 11:44:00,0.67128,0.67134,0.6712,0.67127,144200001.0
2006-12-19 11:45:00,0.67118,0.67124,0.67116,0.67118,205000004.0
2006-12-19 11:46:00,0.67117,0.67133,0.67117,0.67126,181100002.0
2006-12-19 11:47:00,0.67125,0.67134,0.67117,0.67127,158399996.0
2006-12-19 11:48:00,0.67126,0.67133,0.67124,0.67133,103800000.0
2006-12-19 11:49:00,0.67132,0.67136,0.6713,0.67135,106799998.0
2006-12-19 11:50:00,0.67125,0.67133,0.67125,0.6713,179499996.0
2006-12-19 11:51:00,0.67129,0.67129,0.67119,0.67119,275400003.0
2006-12-19 11:52:00,0.6712,0.67122,0.6712,0.67122,26700000.0
2006-12-19 11:53:00,0.67117,0.67122,0.67112,0.67115,168100000.0
2006-12-19 11:54:00,0.67109,0.67111,0.67102,0.67105,301399999.0
2006-12-19 11:55:00,0.67112,0.67112,0.67102,0.67105,153599998.0
2006-12-19 11:56:00,0.67105,0.67109,0.67104,0.67104,142700001.0
2006-12-19 11:57:00,0.67105,0.6711,0.67105,0.67108,87700000.0
2006-12-19 11:58:00,0.6711,0.67111,0.67103,0.67108,86200001.0
2006-12-19 11:59:00,0.6711,0.67113,0.67104,0.67108,155299999.0
2006-12-19 12:00:00,0.67099,0.67107,0.67097,0.67102,175199998.0
2006-12-19 12:01:00,0.67105,0.67105,0.67092,0.67093,223399999.0
2006-12-19 12:02:00,0.67108,0.6711,0.67099,0.6711,221800002.0
2006-12-19 12:03:00,0.67108,0.67108,0.67099,0.67099,42500001.0
2006-12-19 12:04:00,0.67102,0.67104,0.67098,0.67099,131200003.0
2006-12-19 12:05:00,0.671,0.67105,0.67094,0.67098,117800001.0
2006-12-19 12:06:00,0.67093,0.67099,0.67093,0.67098,188799999.0
2006-12-19 12:07:00,0.67095,0.67096,0.67088,0.67093,182800000.0
2006-12-19 12:08:00,0.67096,0.671,0.67087,0.671,110499997.0
2006-12-19 12:09:00,0.67101,0.67101,0.67089,0.67092,305900005.0
2006-12-19 12:10:00,0.67095,0.67098,0.67094,0.67096,115699999.0
2006-12-19 12:11:00,0.67094,0.67097,0.67081,0.67086,163600001.0
2006-12-19 12:12:00,0.67081,0.67083,0.67079,0.67082,139800004.0
2006-12-19 12:13:00,0.67082,0.67086,0.67082,0.67086,172200002.0
2006-12-19 12:14:00,0.67088,0.67088,0.67082,0.67084,119000003.0
2006-12-19 12:15:00,0.67081,0.67083,0.67077,0.67083,101700000.0
2006-12-19 12:16:00,0.67085,0.67088,0.67079,0.67083,106200001.0
2006-12-19 12:17:00,0.67077,0.67084,0.67072,0.67077,149499999.0
2006-12-19 12:18:00,0.67077,0.67082,0.67077,0.67077,127500000.0
2006-12-19 12:19:00,0.6708,0.6708,0.67072,0.67072,80299999.0
2006-12-19 12:20:00,0.67079,0.67085,0.67075,0.67085,118499998.0
2006-12-19 12:21:00,0.67085,0.67092,0.67085,0.67087,286599997.0
2006-12-19 12:22:00,0.6709,0.67097,0.6709,0.67097,56600001.0
2006-12-19 12:23:00,0.67096,0.67096,0.6709,0.67095,154100000.0
2006-12-19 12:24:00,0.67094,0.67106,0.67088,0.67106,109299999.0
2006-12-19 12:25:00,0.67108,0.67108,0.67099,0.67104,225299999.0
2006-12-19 12:26:00,0.671,0.671,0.67085,0.67085,53000000.0
2006-12-19 12:27:00,0.67085,0.67093,0.67085,0.67087,226400000.0
2006-12-19 12:28:00,0.67083,0.67085,0.67081,0.67085,133200001.0
2006-12-19 12:29:00,0.67087,0.67093,0.67087,0.6709,177100002.0
2006-12-19 12:30:00,0.67087,0.67092,0.6708,0.6708,105400000.0
2006-12-19 12:31:00,0.67077,0.67085,0.67077,0.67078,215099995.0
2006-12-19 12:32:00,0.67082,0.67083,0.67075,0.67075,81699998.0
2006-12-19 12:33:00,0.67081,0.67081,0.67071,0.67076,192300000.0
2006-12-19 12:34:00,0.67075,0.67075,0.67068,0.67074,100800001.0
2006-12-19 12:35:00,0.67071,0.67071,0.67064,0.67064,101500001.0
2006-12-19 12:36:00,0.67063,0.67063,0.67054,0.67061,40600001.0
2006-12-19 12:37:00,0.67065,0.67065,0.67056,0.67061,220300003.0
2006-12-19 12:38:00,0.67061,0.6707,0.6706,0.67062,134599998.0
2006-12-19 12:39:00,0.67069,0.67076,0.67063,0.67076,126300002.0
2006-12-19 12:40:00,0.67069,0.67069,0.6706,0.67064,102000000.0
2006-12-19 12:41:00,0.67059,0.67073,0.67059,0.67071,99800001.0
2006-12-19 12:42:00,0.6707,0.67076,0.67067,0.67072,73300000.0
2006-12-19 12:43:00,0.67069,0.6707,0.67064,0.6707,178200000.0
2006-12-19 12:44:00,0.67065,0.6707,0.67061,0.67061,164900002.0
2006-12-19 12:45:00,0.67062,0.67065,0.67061,0.67061,151500001.0
2006-12-19 12:46:00,0.67067,0.67072,0.67067,0.67068,133200005.0
2006-12-19 12:47:00,0.67066,0.67073,0.67065,0.67073,169300000.0
2006-12-19 12:48:00,0.67073,0.67078,0.67066,0.67072,163800004.0
2006-12-19 12:49:00,0.67075,0.67086,0.67075,0.67076,162399994.0
2006-12-19 12:50:00,0.67079,0.67092,0.67079,0.67085,168300003.0
2006-12-19 12:51:00,0.67088,0.67095,0.67082,0.67082,179200002.0
2006-12-19 12:52:00,0.67089,0.67089,0.67086,0.67086,19900001.0
2006-12-19 12:53:00,0.67094,0.67094,0.67082,0.67092,73700000.0
2006-12-19 12:54:00,0.67083,0.67085,0.67081,0.67085,75700002.0
2006-12-19 12:55:00,0.67085,0.67091,0.6708,0.6708,120300003.0
2006-12-19 12:56:00,0.67079,0.67085,0.67079,0.67079,40100001.0
2006-12-19 12:57:00,0.67075,0.67082,0.67075,0.67077,184199996.0
2006-12-19 12:58:00,0.6708,0.67085,0.67075,0.67075,113600001.0
2006-12-19 12:59:00,0.67077,0.67084,0.67077,0.6708,217000003.0
2006-12-19 13:00:00,0.67081,0.67083,0.67073,0.6708,114000000.0
2006-12-19 13:01:00,0.67083,0.67083,0.67078,0.67078,80100000.0
2006-12-19 13:02:00,0.67084,0.67089,0.67077,0.67087,203100000.0
2006-12-19 13:03:00,0.67081,0.67087,0.67078,0.67085,51700000.0
2006-12-19 13:04:00,0.67083,0.67089,0.6708,0.67082,124100000.0
2006-12-19 13:05:00,0.67079,0.6709,0.67079,0.67085,131099998.0
2006-12-19 13:06:00,0.67084,0.67084,0.67073,0.67078,128999999.0
2006-12-19 13:07:00,0.67081,0.67081,0.6707,0.67071,115599999.0
2006-12-19 13:08:00,0.6707,0.6707,0.67064,0.67068,55300001.0
2006-12-19 13:09:00,0.67062,0.67071,0.6706,0.67068,241499998.0
2006-12-19 13:10:00,0.67061,0.67068,0.67059,0.67068,221799998.0
2006-12-19 13:11:00,0.67071,0.67071,0.6706,0.6706,121299999.0
2006-12-19 13:12:00,0.67065,0.67067,0.67058,0.67061,202100003.0
2006-12-19 13:13:00,0.67055,0.67056,0.6705,0.67053,77600000.0
2006-12-19 13:14:00,0.67057,0.67063,0.67054,0.67056,139400001.0
2006-12-19 13:15:00,0.67052,0.67061,0.67052,0.67061,78699998.0
2006-12-19 13:16:00,0.6706,0.6706,0.67051,0.67056,204300000.0
2006-12-19 13:17:00,0.67066,0.67066,0.67054,0.6706,170700001.0
2006-12-19 13:18:00,0.67057,0.67057,0.67048,0.67055,109100000.0
2006-12-19 13:19:00,0.67056,0.67058,0.6705,0.67058,92700001.0
2006-12-19 13:20:00,0.67058,0.67065,0.67058,0.67063,134400004.0
2006-12-19 13:21:00,0.67067,0.6707,0.67065,0.6707,103400001.0
2006-12-19 13:22:00,0.67068,0.6707,0.67067,0.67068,108399999.0
2006-12-19 13:23:00,0.67065,0.67065,0.6706,0.67063,84000003.0
2006-12-19 13:24:00,0.6705,0.67059,0.67042,0.67044,118099999.0
2006-12-19 13:25:00,0.67034,0.67036,0.67027,0.67036,79000001.0
2006-12-19 13:26:00,0.67041,0.6705,0.67039,0.67047,102000001.0
2006-12-19 13:27:00,0.67046,0.67053,0.6704,0.67045,244799996.0
2006-12-19 13:28:00,0.67038,0.67055,0.67038,0.67055,162799994.0
2006-12-19 13:29:00,0.67075,0.67091,0.67075,0.67088,135999997.0
2006-12-19 13:30:00,0.67083,0.67083,0.67066,0.67066,66200001.0
2006-12-19 13:31:00,0.67065,0.67069,0.67059,0.67066,152899996.0
2006-12-19 13:32:00,0.67065,0.67065,0.67048,0.67051,50300000.0
2006-12-19 13:33:00,0.67053,0.67056,0.67053,0.67056,185799999.0
2006-12-19 13:34:00,0.6706,0.6706,0.67054,0.67056,116300001.0
2006-12-19 13:35:00,0.67058,0.67062,0.67054,0.67062,156899998.0
2006-12-19 13:36:00,0.67065,0.67065,0.67062,0.67062,104899997.0
2006-12-19 13:37:00,0.67063,0.67069,0.67061,0.67065,116000001.0
2006-12-19 13:38:00,0.67062,0.67067,0.67059,0.67059,123799996.0
2006-12-19 13:39:00,0.67057,0.67065,0.67056,0.67065,172199998.0
2006-12-19 13:40:00,0.6706,0.67071,0.6706,0.67071,59200000.0
2006-12-19 13:41:00,0.67069,0.67072,0.67066,0.67066,168099996.0
2006-12-19 13:42:00,0.67069,0.67069,0.67062,0.67062,151499999.0
2006-12-19 13:43:00,0.6706,0.67072,0.6706,0.67067,248999998.0
2006-12-19 13:44:00,0.67071,0.67073,0.67065,0.67067,85199999.0
2006-12-19 13:45:00,0.67068,0.67073,0.67061,0.67062,140899998.0
2006-12-19 13:46:00,0.6706,0.67063,0.67058,0.67059,179200000.0
2006-12-19 13:47:00,0.67056,0.67059,0.67055,0.67055,202500001.0
2006-12-19 13:48:00,0.67048,0.67048,0.67028,0.67032,101000003.0
2006-12-19 13:49:00,0.67034,0.67047,0.67025,0.67037,181400001.0
2006-12-19 13:50:00,0.67036,0.67051,0.67036,0.67048,158100001.0
2006-12-19 13:51:00,0.67047,0.67053,0.67045,0.6705,175099999.0
2006-12-19 13:52:00,0.67048,0.67053,0.67044,0.67044,140599999.0
2006-12-19 13:53:00,0.6705,0.67051,0.67039,0.67045,84400000.0
2006-12-19 13:54:00,0.67046,0.67051,0.67043,0.67047,181000003.0
2006-12-19 13:55:00,0.67047,0.67052,0.67041,0.67047,115800002.0
2006-12-19 13:56:00,0.67048,0.67054,0.67043,0.67052,212000002.0
2006-12-19 13:57:00,0.67053,0.67054,0.6705,0.6705,141000000.0
2006-12-19 13:58:00,0.67053,0.67059,0.67053,0.67059,142900003.0
2006-12-19 13:59:00,0.67054,0.67054,0.67046,0.6705,135900000.0
2006-12-19 14:00:00,0.67052,0.67057,0.67048,0.67057,185199997.0
2006-12-19 14:01:00,0.67055,0.67056,0.67047,0.67049,227299997.0
2006-12-19 14:02:00,0.67044,0.67054,0.67043,0.67047,242699998.0
2006-12-19 14:03:00,0.67049,0.67053,0.67045,0.67047,141100002.0
2006-12-19 14:04:00,0.6705,0.6705,0.67047,0.6705,168800000.0
2006-12-19 14:05:00,0.67045,0.67048,0.67045,0.67045,93699999.0
2006-12-19 14:06:00,0.6705,0.67051,0.67044,0.67045,217500000.0
2006-12-19 14:07:00,0.6704,0.67049,0.6704,0.6704,219899999.0
2006-12-19 14:08:00,0.67043,0.67043,0.67042,0.67042,26500001.0
2006-12-19 14:09:00,0.67043,0.67048,0.67036,0.67048,197000003.0
2006-12-19 14:10:00,0.67049,0.67052,0.67043,0.6705,230299997.0
2006-12-19 14:11:00,0.67045,0.67047,0.67043,0.67046,73400000.0
2006-12-19 14:12:00,0.67046,0.67048,0.67044,0.67047,102300000.0
2006-12-19 14:13:00,0.67048,0.67049,0.67042,0.67049,90099999.0
2006-12-19 14:14:00,0.67046,0.67046,0.67043,0.67043,91900000.0
2006-12-19 14:15:00,0.67044,0.67052,0.67041,0.67052,312100002.0
2006-12-19 14:16:00,0.67051,0.67054,0.67051,0.67053,15100000.0
2006-12-19 14:17:00,0.67051,0.67054,0.67045,0.67053,194000002.0
2006-12-19 14:18:00,0.67055,0.67055,0.67042,0.67045,62500002.0
2006-12-19 14:19:00,0.67045,0.67045,0.67039,0.67045,137500001.0
2006-12-19 14:20:00,0.67047,0.67047,0.67039,0.67045,200899997.0
2006-12-19 14:21:00,0.67043,0.67049,0.6704,0.67048,145599999.0
2006-12-19 14:22:00,0.67047,0.6705,0.67044,0.6705,77400000.0
2006-12-19 14:23:00,0.67042,0.67042,0.67032,0.67032,108500002.0
2006-12-19 14:24:00,0.67026,0.67032,0.67026,0.6703,262099996.0
2006-12-19 14:25:00,0.67031,0.67034,0.67028,0.67028,178000002.0
2006-12-19 14:26:00,0.67028,0.67034,0.67028,0.67034,148799999.0
2006-12-19 14:27:00,0.67034,0.67037,0.67028,0.67034,104900002.0
2006-12-19 14:28:00,0.67039,0.67039,0.67033,0.67038,195999999.0
2006-12-19 14:29:00,0.67039,0.67039,0.67034,0.67037,162800002.0
2006-12-19 14:30:00,0.67033,0.67041,0.67033,0.67037,185300004.0
2006-12-19 14:31:00,0.67033,0.67038,0.67033,0.67037,78799999.0
2006-12-19 14:32:00,0.67035,0.67036,0.67031,0.67035,172900000.0
2006-12-19 14:33:00,0.67034,0.67034,0.67025,0.67025,56600000.0
2006-12-19 14:34:00,0.67031,0.67044,0.67031,0.67044,58099999.0
2006-12-19 14:35:00,0.67041,0.67044,0.67039,0.67039,96100001.0
2006-12-19 14:36:00,0.67041,0.67045,0.67038,0.67043,226499997.0
2006-12-19 14:37:00,0.67044,0.67046,0.67041,0.67041,176100002.0
2006-12-19 14:38:00,0.67047,0.67052,0.67043,0.67052,144200002.0
2006-12-19 14:39:00,0.67051,0.67051,0.67046,0.67047,146800000.0
2006-12-19 14:40:00,0.67047,0.67051,0.67044,0.67049,185300003.0
2006-12-19 14:41:00,0.67049,0.67049,0.67043,0.67043,221300002.0
2006-12-19 14:42:00,0.67042,0.67046,0.67039,0.67041,219499994.0
2006-12-19 14:43:00,0.67042,0.67052,0.67042,0.67052,120900004.0
2006-12-19 14:44:00,0.67053,0.67053,0.67048,0.67052,193099998.0
2006-12-19 14:45:00,0.67053,0.67053,0.67044,0.67047,163100001.0
2006-12-19 14:46:00,0.67051,0.67051,0.67044,0.67049,92500001.0
2006-12-19 14:47:00,0.67046,0.67049,0.6704,0.67045,106900003.0
2006-12-19 14:48:00,0.67047,0.67048,0.6704,0.67044,217300003.0
2006-12-19 14:49:00,0.67046,0.67048,0.67045,0.67046,202300000.0
2006-12-19 14:50:00,0.67043,0.67045,0.67043,0.67045,27900000.0
2006-12-19 14:51:00,0.67042,0.67047,0.67042,0.67045,162399999.0
2006-12-19 14:52:00,0.67042,0.67049,0.67042,0.67049,152299999.0
2006-12-19 14:53:00,0.67049,0.67049,0.67044,0.67045,129399998.0
2006-12-19 14:54:00,0.67046,0.67051,0.67046,0.67049,141599998.0
2006-12-19 14:55:00,0.67058,0.67061,0.67049,0.67061,180600000.0
2006-12-19 14:56:00,0.67062,0.67065,0.67056,0.67056,71200001.0
2006-12-19 14:57:00,0.67054,0.6706,0.67052,0.6706,147800000.0
2006-12-19 14:58:00,0.67065,0.67073,0.67065,0.67073,143900001.0
2006-12-19 14:59:00,0.67074,0.67077,0.67066,0.67073,146200004.0
2006-12-19 15:00:00,0.67074,0.67078,0.6707,0.67078,192299993.0
2006-12-19 15:01:00,0.67083,0.67083,0.67076,0.67081,102200004.0
2006-12-19 15:02:00,0.67082,0.67082,0.67076,0.67077,102199998.0
2006-12-19 15:03:00,0.67074,0.67083,0.67074,0.67078,140700001.0
2006-12-19 15:04:00,0.67077,0.67081,0.67072,0.6708,139300003.0
2006-12-19 15:05:00,0.67082,0.67082,0.67073,0.67076,171899997.0
2006-12-19 15:06:00,0.67071,0.67073,0.67065,0.6707,138799999.0
2006-12-19 15:07:00,0.6707,0.67073,0.67068,0.6707,127800003.0
2006-12-19 15:08:00,0.67066,0.6707,0.6706,0.6706,242000001.0
2006-12-19 15:09:00,0.67058,0.6706,0.67049,0.67054,94900001.0
2006-12-19 15:10:00,0.67054,0.67058,0.67049,0.67055,200600003.0
2006-12-19 15:11:00,0.67064,0.67071,0.67057,0.67068,201499997.0
2006-12-19 15:12:00,0.67063,0.67063,0.67053,0.67059,51700000.0
2006-12-19 15:13:00,0.67062,0.67066,0.67061,0.67062,133400001.0
2006-12-19 15:14:00,0.67061,0.67122,0.67061,0.67117,127500004.0
2006-12-19 15:15:00,0.67112,0.67113,0.67103,0.67104,158600002.0
2006-12-19 15:16:00,0.671,0.67105,0.67098,0.67098,106699999.0
2006-12-19 15:17:00,0.67099,0.67099,0.67095,0.67095,201799999.0
2006-12-19 15:18:00,0.6709,0.67097,0.6709,0.67092,146100001.0
2006-12-19 15:19:00,0.67089,0.67092,0.67084,0.67084,250100001.0
2006-12-19 15:20:00,0.67086,0.67089,0.67071,0.67072,153100000.0
2006-12-19 15:21:00,0.67077,0.6708,0.67075,0.67078,87000000.0
2006-12-19 15:22:00,0.67076,0.67079,0.67074,0.67076,176300000.0
2006-12-19 15:23:00,0.6707,0.6708,0.6707,0.67075,135000001.0
2006-12-19 15:24:00,0.67073,0.67075,0.67072,0.67075,52500000.0
2006-12-19 15:25:00,0.67079,0.67083,0.67075,0.67075,147900004.0
2006-12-19 15:26:00,0.67082,0.67083,0.67075,0.67083,134699997.0
2006-12-19 15:27:00,0.67075,0.6708,0.6707,0.67078,169400000.0
2006-12-19 15:28:00,0.67074,0.67076,0.6707,0.67073,191199997.0
2006-12-19 15:29:00,0.67085,0.67089,0.67077,0.67087,191099996.0
2006-12-19 15:30:00,0.67094,0.67094,0.67056,0.67056,132600002.0
2006-12-19 15:31:00,0.67058,0.67059,0.67045,0.67059,168199999.0
2006-12-19 15:32:00,0.67063,0.67072,0.67055,0.67055,127699998.0
2006-12-19 15:33:00,0.67052,0.67067,0.67052,0.67056,190899995.0
2006-12-19 15:34:00,0.6705,0.67059,0.67047,0.67055,147400000.0
2006-12-19 15:35:00,0.67058,0.67075,0.67058,0.67071,182900004.0
2006-12-19 15:36:00,0.67071,0.67088,0.67071,0.67077,234800000.0
2006-12-19 15:37:00,0.67072,0.67073,0.67067,0.67069,84000001.0
2006-12-19 15:38:00,0.67073,0.67078,0.67064,0.67078,130800001.0
2006-12-19 15:39:00,0.67078,0.67084,0.67078,0.67084,47800001.0
2006-12-19 15:40:00,0.67088,0.67088,0.6706,0.67062,51400000.0
2006-12-19 15:41:00,0.67059,0.67067,0.67055,0.67064,150799998.0
2006-12-19 15:42:00,0.67064,0.67072,0.6706,0.67072,127700002.0
2006-12-19 15:43:00,0.67071,0.67073,0.67067,0.67073,121599998.0
2006-12-19 15:44:00,0.67071,0.67071,0.67057,0.67065,119399998.0
2006-12-19 15:45:00,0.67062,0.67062,0.67054,0.67055,57800000.0
2006-12-19 15:46:00,0.6706,0.6706,0.67049,0.67055,109399996.0
2006-12-19 15:47:00,0.67054,0.67061,0.67048,0.67055,185799999.0
2006-12-19 15:48:00,0.67058,0.67068,0.67057,0.67065,218500001.0
2006-12-19 15:49:00,0.67071,0.67077,0.67069,0.6707,108500001.0
2006-12-19 15:50:00,0.67066,0.67074,0.67065,0.67074,183600001.0
2006-12-19 15:51:00,0.67084,0.67084,0.67065,0.67065,52799998.0
2006-12-19 15:52:00,0.67066,0.67074,0.67064,0.67067,170799999.0
2006-12-19 15:53:00,0.67068,0.67074,0.67067,0.67067,72599998.0
2006-12-19 15:54:00,0.67062,0.67068,0.67057,0.67062,155099999.0
2006-12-19 15:55:00,0.67054,0.67064,0.67054,0.67064,223099997.0
2006-12-19 15:56:00,0.67066,0.67068,0.67057,0.67057,174699998.0
2006-12-19 15:57:00,0.67059,0.67065,0.67055,0.67065,92400001.0
2006-12-19 15:58:00,0.67059,0.67064,0.67059,0.6706,261799995.0
2006-12-19 15:59:00,0.67064,0.67068,0.67057,0.67068,170000002.0
2006-12-19 16:00:00,0.67066,0.6707,0.67057,0.67063,185899999.0
2006-12-19 16:01:00,0.67061,0.67061,0.67059,0.67059,43000001.0
2006-12-19 16:02:00,0.67051,0.67063,0.67051,0.67063,11800000.0
2006-12-19 16:03:00,0.67061,0.67063,0.67054,0.67063,203199996.0
2006-12-19 16:04:00,0.67062,0.67062,0.67049,0.67056,142300000.0
2006-12-19 16:05:00,0.67059,0.67067,0.67059,0.67063,97399999.0
2006-12-19 16:06:00,0.67059,0.67065,0.67057,0.6706,143899999.0
2006-12-19 16:07:00,0.67061,0.6707,0.67061,0.67068,134200000.0
2006-12-19 16:08:00,0.67065,0.67071,0.67063,0.67071,218300003.0
2006-12-19 16:09:00,0.67071,0.67071,0.67064,0.67067,137800002.0
2006-12-19 16:10:00,0.67063,0.67067,0.67062,0.67062,110200000.0
2006-12-19 16:11:00,0.67063,0.67066,0.67051,0.67064,90600000.0
2006-12-19 16:12:00,0.67071,0.67074,0.67056,0.67057,170899999.0
2006-12-19 16:13:00,0.6706,0.67068,0.6706,0.67067,124399999.0
2006-12-19 16:14:00,0.67068,0.67072,0.67065,0.67072,126899999.0
2006-12-19 16:15:00,0.67071,0.67071,0.67063,0.6707,131500000.0
2006-12-19 16:16:00,0.67069,0.67074,0.67067,0.67067,126600000.0
2006-12-19 16:17:00,0.67059,0.67071,0.67059,0.67069,49600000.0
2006-12-19 16:18:00,0.67066,0.67067,0.67063,0.67066,52099999.0
2006-12-19 16:19:00,0.67068,0.67073,0.67068,0.67073,112600001.0
2006-12-19 16:20:00,0.67077,0.67077,0.67069,0.67073,212499997.0
2006-12-19 16:21:00,0.67075,0.67077,0.6707,0.6707,134099997.0
2006-12-19 16:22:00,0.67075,0.6708,0.6707,0.67078,263900002.0
2006-12-19 16:23:00,0.67078,0.67079,0.67075,0.67079,67899998.0
2006-12-19 16:24:00,0.67081,0.67086,0.67075,0.67085,157900001.0
2006-12-19 16:25:00,0.67082,0.67088,0.67082,0.67088,166899997.0
2006-12-19 16:26:00,0.67084,0.67089,0.6708,0.67085,103599998.0
2006-12-19 16:27:00,0.67084,0.67087,0.67079,0.67079,147099998.0
2006-12-19 16:28:00,0.67075,0.67077,0.67072,0.67075,173300002.0
2006-12-19 16:29:00,0.67075,0.67075,0.67068,0.6707,41800000.0
2006-12-19 16:30:00,0.6707,0.6707,0.67061,0.67061,86900000.0
2006-12-19 16:31:00,0.67061,0.67061,0.67056,0.67059,91999999.0
2006-12-19 16:32:00,0.6706,0.6707,0.6706,0.67065,145799997.0
2006-12-19 16:33:00,0.67071,0.67082,0.67071,0.67078,155400003.0
2006-12-19 16:34:00,0.67079,0.67086,0.67073,0.67086,125199999.0
2006-12-19 16:35:00,0.6709,0.67099,0.67083,0.67095,128400000.0
2006-12-19 16:36:00,0.67102,0.67103,0.6709,0.67092,186900004.0
2006-12-19 16:37:00,0.6709,0.67094,0.67085,0.67085,230799997.0
2006-12-19 16:38:00,0.67092,0.67098,0.67092,0.67092,158599999.0
2006-12-19 16:39:00,0.67092,0.67097,0.67086,0.67092,176899999.0
2006-12-19 16:40:00,0.67091,0.67104,0.67091,0.67104,118999999.0
2006-12-19 16:41:00,0.671,0.67112,0.67099,0.67112,138800001.0
2006-12-19 16:42:00,0.6711,0.67125,0.6711,0.67125,118999998.0
2006-12-19 16:43:00,0.67121,0.67125,0.67111,0.67114,147699996.0
2006-12-19 16:44:00,0.67109,0.67143,0.67109,0.67143,142700003.0
2006-12-19 16:45:00,0.67138,0.6714,0.67134,0.6714,90100002.0
2006-12-19 16:46:00,0.67144,0.67144,0.67131,0.67132,282900005.0
2006-12-19 16:47:00,0.6713,0.67136,0.67129,0.67129,194600005.0
2006-12-19 16:48:00,0.67133,0.67133,0.67122,0.67122,199799998.0
2006-12-19 16:49:00,0.67124,0.67134,0.67124,0.67126,86900001.0
2006-12-19 16:50:00,0.67132,0.67137,0.67129,0.67129,133400003.0
2006-12-19 16:51:00,0.67127,0.67132,0.67124,0.67128,142800003.0
2006-12-19 16:52:00,0.67132,0.67135,0.67128,0.67129,142400001.0
2006-12-19 16:53:00,0.67132,0.67133,0.67126,0.67127,126600000.0
2006-12-19 16:54:00,0.67125,0.67127,0.67121,0.67121,119599998.0
2006-12-19 16:55:00,0.67136,0.67136,0.67124,0.67132,158299999.0
2006-12-19 16:56:00,0.67134,0.67136,0.67128,0.67132,275099999.0
2006-12-19 16:57:00,0.67138,0.67138,0.67131,0.67137,146000002.0
2006-12-19 16:58:00,0.67134,0.67134,0.67126,0.6713,130800000.0
2006-12-19 16:59:00,0.67132,0.67141,0.67126,0.6713,300400005.0
2006-12-19 17:00:00,0.67127,0.67128,0.67113,0.67113,159600001.0
2006-12-19 17:01:00,0.67113,0.6712,0.67112,0.67112,242799995.0
2006-12-19 17:02:00,0.67105,0.67119,0.67105,0.67116,244099996.0
2006-12-19 17:03:00,0.67102,0.67107,0.67095,0.67107,160599999.0
2006-12-19 17:04:00,0.67112,0.67112,0.67099,0.67099,158000000.0
2006-12-19 17:05:00,0.67102,0.67107,0.67102,0.67105,249800005.0
2006-12-19 17:06:00,0.67103,0.67105,0.67093,0.67093,112300002.0
2006-12-19 17:07:00,0.67088,0.67092,0.67082,0.67085,268400000.0
2006-12-19 17:08:00,0.6708,0.67087,0.6708,0.67087,84699997.0
2006-12-19 17:09:00,0.6709,0.6709,0.67078,0.67089,150000000.0
2006-12-19 17:10:00,0.6709,0.67093,0.67084,0.67086,176499998.0
2006-12-19 17:11:00,0.67084,0.67088,0.67084,0.67084,85399999.0
2006-12-19 17:12:00,0.67088,0.67094,0.67087,0.6709,171600003.0
2006-12-19 17:13:00,0.67089,0.67092,0.67079,0.67092,141699999.0
2006-12-19 17:14:00,0.67088,0.67088,0.67079,0.67085,150900002.0
2006-12-19 17:15:00,0.67083,0.67089,0.67078,0.67083,156300001.0
2006-12-19 17:16:00,0.67082,0.67082,0.6707,0.6707,156100000.0
2006-12-19 17:17:00,0.67067,0.67082,0.67067,0.67077,188500001.0
2006-12-19 17:18:00,0.67077,0.67077,0.67067,0.67073,82899998.0
2006-12-19 17:19:00,0.67072,0.67072,0.67064,0.67065,159700000.0
2006-12-19 17:20:00,0.67077,0.67083,0.67077,0.67077,68500001.0
2006-12-19 17:21:00,0.67077,0.67087,0.67075,0.6708,155900001.0
2006-12-19 17:22:00,0.67079,0.6708,0.67075,0.6708,165200000.0
2006-12-19 17:23:00,0.67079,0.67079,0.67069,0.6707,150700000.0
2006-12-19 17:24:00,0.67078,0.67078,0.67067,0.67068,149199999.0
2006-12-19 17:25:00,0.67075,0.67075,0.67067,0.67072,222799997.0
2006-12-19 17:26:00,0.67073,0.67073,0.67069,0.67072,136500001.0
2006-12-19 17:27:00,0.6707,0.67073,0.67068,0.6707,136199998.0
2006-12-19 17:28:00,0.67071,0.67071,0.6706,0.67065,46400000.0
2006-12-19 17:29:00,0.67066,0.67072,0.67066,0.67067,235199996.0
2006-12-19 17:30:00,0.67075,0.67077,0.6707,0.67072,251100003.0
2006-12-19 17:31:00,0.6708,0.6709,0.6708,0.67087,137999996.0
2006-12-19 17:32:00,0.6709,0.67093,0.67087,0.67093,139100000.0
2006-12-19 17:33:00,0.671,0.671,0.67087,0.67087,186099998.0
2006-12-19 17:34:00,0.67089,0.671,0.67089,0.67093,143800003.0
2006-12-19 17:35:00,0.67096,0.67097,0.67092,0.67095,237100002.0
2006-12-19 17:36:00,0.67093,0.67098,0.67093,0.67096,142200003.0
2006-12-19 17:37:00,0.67096,0.67103,0.67094,0.67101,139000002.0
2006-12-19 17:38:00,0.671,0.671,0.671,0.671,31099999.0
2006-12-19 17:39:00,0.67103,0.67107,0.67097,0.67105,197299998.0
2006-12-19 17:40:00,0.67101,0.67105,0.671,0.67105,154999998.0
2006-12-19 17:41:00,0.67102,0.67108,0.67098,0.67108,250000002.0
2006-12-19 17:42:00,0.67104,0.6711,0.67099,0.67099,118200000.0
2006-12-19 17:43:00,0.67102,0.67105,0.67101,0.67103,117800003.0
2006-12-19 17:44:00,0.67103,0.67109,0.67099,0.67102,73300000.0
2006-12-19 17:45:00,0.67103,0.67103,0.67095,0.67102,181400001.0
2006-12-19 17:46:00,0.67104,0.67108,0.67095,0.67095,295500001.0
2006-12-19 17:47:00,0.67092,0.67099,0.67091,0.67099,142499998.0
2006-12-19 17:48:00,0.671,0.671,0.67093,0.67096,195700000.0
2006-12-19 17:49:00,0.671,0.67103,0.67094,0.67103,107400003.0
2006-12-19 17:50:00,0.67097,0.67101,0.67097,0.67101,154800001.0
2006-12-19 17:51:00,0.67101,0.67107,0.671,0.671,138100001.0
2006-12-19 17:52:00,0.671,0.67101,0.67094,0.671,101600000.0
2006-12-19 17:53:00,0.67097,0.67099,0.67092,0.67098,205999999.0
2006-12-19 17:54:00,0.67098,0.67101,0.67093,0.67101,125300001.0
2006-12-19 17:55:00,0.67098,0.67098,0.6709,0.67092,179000001.0
2006-12-19 17:56:00,0.67095,0.67098,0.67095,0.67098,8800000.0
2006-12-19 17:57:00,0.67101,0.67105,0.67095,0.67097,176499997.0
2006-12-19 17:58:00,0.67098,0.67098,0.67093,0.67096,134099999.0
2006-12-19 17:59:00,0.67097,0.67097,0.67082,0.67087,119000001.0
2006-12-19 18:00:00,0.67083,0.67083,0.6707,0.67079,102000001.0
2006-12-19 18:01:00,0.67084,0.67087,0.67079,0.6708,1195199999.0
2006-12-19 18:02:00,0.6708,0.67088,0.67078,0.6708,1490300011.0
2006-12-19 18:03:00,0.67081,0.67087,0.67077,0.67085,1665999997.0
2006-12-19 18:04:00,0.67083,0.67091,0.67078,0.67091,685799995.0
2006-12-19 18:05:00,0.67083,0.67085,0.67074,0.67082,1233000003.0
2006-12-19 18:06:00,0.67074,0.67075,0.67055,0.67055,1625599990.0
2006-12-19 18:07:00,0.6705,0.6707,0.6705,0.6707,852000006.0
2006-12-19 18:09:00,0.67059,0.67074,0.67059,0.67071,852000006.0
2006-12-19 18:10:00,0.67077,0.67085,0.67075,0.67076,981700003.0
2006-12-19 18:11:00,0.67073,0.67087,0.67073,0.67081,1194100005.0
2006-12-19 18:12:00,0.67078,0.67083,0.67075,0.67075,920200000.0
2006-12-19 18:13:00,0.67077,0.67083,0.67074,0.67078,936399998.0
2006-12-19 18:14:00,0.67078,0.67086,0.67073,0.67084,1673999988.0
2006-12-19 18:15:00,0.6707,0.6708,0.6707,0.6708,1217999996.0
2006-12-19 18:16:00,0.67076,0.67084,0.67072,0.67077,1217999996.0
2006-12-19 18:17:00,0.67073,0.67077,0.6707,0.67073,816700001.0
2006-12-19 18:18:00,0.67073,0.67077,0.67067,0.67068,721799998.0
2006-12-19 18:19:00,0.67066,0.67074,0.67059,0.67063,796899996.0
2006-12-19 18:20:00,0.67065,0.67072,0.67063,0.6707,641099998.0
2006-12-19 18:21:00,0.67065,0.67069,0.67055,0.6706,891900012.0
2006-12-19 18:22:00,0.67064,0.67071,0.67063,0.67065,1162800001.0
2006-12-19 18:23:00,0.67065,0.67067,0.67059,0.67064,1147200002.0
2006-12-19 18:24:00,0.67056,0.6707,0.67056,0.67062,960600011.0
2006-12-19 18:25:00,0.67064,0.67073,0.67063,0.6707,823200000.0
2006-12-19 18:26:00,0.67073,0.67073,0.67061,0.6707,1116099996.0
2006-12-19 18:27:00,0.67068,0.67068,0.67058,0.67066,740699998.0
2006-12-19 18:28:00,0.67068,0.67074,0.67061,0.67074,775899994.0
2006-12-19 18:29:00,0.67075,0.67079,0.67069,0.67075,812800005.0
2006-12-19 18:30:00,0.67075,0.67082,0.67071,0.67082,793099994.0
2006-12-19 18:31:00,0.67082,0.67086,0.67075,0.67075,383899994.0
2006-12-19 18:32:00,0.67073,0.67076,0.67064,0.67065,654199998.0
2006-12-19 18:33:00,0.6707,0.67075,0.67067,0.67075,861499999.0
2006-12-19 18:34:00,0.67075,0.67076,0.67065,0.67065,1076299994.0
2006-12-19 18:35:00,0.67072,0.67078,0.67072,0.67078,649599998.0
2006-12-19 18:36:00,0.67068,0.67081,0.67068,0.67075,206800000.0
2006-12-19 18:37:00,0.67073,0.67075,0.67067,0.67075,482599998.0
2006-12-19 18:38:00,0.67073,0.67078,0.67072,0.67072,263500000.0
2006-12-19 18:39:00,0.67075,0.67075,0.67072,0.67073,299800004.0
2006-12-19 18:40:00,0.67075,0.67075,0.67067,0.67075,360499997.0
2006-12-19 18:41:00,0.67076,0.67082,0.67071,0.6708,689299997.0
2006-12-19 18:42:00,0.67074,0.67082,0.67074,0.6708,538999999.0
2006-12-19 18:43:00,0.67077,0.67079,0.67073,0.67074,254200005.0
2006-12-19 18:44:00,0.67075,0.67079,0.67067,0.67073,556999997.0
2006-12-19 18:45:00,0.67076,0.67076,0.67062,0.67066,400799998.0
2006-12-19 18:46:00,0.67068,0.67068,0.67053,0.67053,301700001.0
2006-12-19 18:47:00,0.67053,0.67063,0.67052,0.67063,186100000.0
2006-12-19 18:48:00,0.6706,0.6706,0.67049,0.67055,444400002.0
2006-12-19 18:49:00,0.6705,0.67062,0.6705,0.67058,203800000.0
2006-12-19 18:50:00,0.67053,0.67066,0.67053,0.67066,161300002.0
2006-12-19 18:51:00,0.67075,0.67083,0.67068,0.67083,361000001.0
2006-12-19 18:52:00,0.67086,0.67099,0.67079,0.67087,388000000.0
2006-12-19 18:53:00,0.67088,0.6709,0.67079,0.67079,748500002.0
2006-12-19 18:54:00,0.67087,0.67096,0.67087,0.67092,310900002.0
2006-12-19 18:55:00,0.67089,0.67101,0.67087,0.67097,699899993.0
2006-12-19 18:56:00,0.67098,0.67104,0.67098,0.67102,339399999.0
2006-12-19 18:57:00,0.671,0.67105,0.67098,0.67098,364499999.0
2006-12-19 18:58:00,0.67098,0.67102,0.67089,0.67089,944599995.0
2006-12-19 18:59:00,0.67085,0.67092,0.6708,0.6708,733200001.0
2006-12-19 19:00:00,0.6708,0.67091,0.67068,0.67091,330599999.0
2006-12-19 19:01:00,0.67093,0.67093,0.67087,0.67087,173000000.0
2006-12-19 19:02:00,0.67085,0.67094,0.67078,0.6709,490199999.0
2006-12-19 19:03:00,0.67083,0.67092,0.67078,0.67082,480600004.0
2006-12-19 19:04:00,0.67085,0.67094,0.67082,0.67082,300900002.0
2006-12-19 19:05:00,0.67079,0.67091,0.67079,0.67087,656700007.0
2006-12-19 19:06:00,0.67082,0.67092,0.67082,0.67082,590199997.0
2006-12-19 19:07:00,0.67086,0.67086,0.67072,0.67072,265999998.0
2006-12-19 19:08:00,0.6708,0.67085,0.67074,0.6708,784099993.0
2006-12-19 19:09:00,0.6708,0.6709,0.67075,0.67086,437500002.0
2006-12-19 19:10:00,0.67088,0.67088,0.67083,0.67085,267699995.0
2006-12-19 19:11:00,0.67086,0.67096,0.67084,0.67096,138900001.0
2006-12-19 19:12:00,0.6709,0.67092,0.6708,0.6708,212600003.0
2006-12-19 19:13:00,0.67085,0.67093,0.67085,0.67091,366300001.0
2006-12-19 19:14:00,0.67093,0.671,0.6709,0.67093,158900003.0
2006-12-19 19:15:00,0.67093,0.67096,0.67085,0.67092,572999997.0
2006-12-19 19:16:00,0.67093,0.67095,0.67091,0.67095,149800001.0
2006-12-19 19:17:00,0.67094,0.67094,0.67091,0.67094,348399995.0
2006-12-19 19:18:00,0.67093,0.67104,0.6709,0.67104,364599996.0
2006-12-19 19:19:00,0.67104,0.67105,0.67097,0.67105,502000002.0
2006-12-19 19:20:00,0.67102,0.67109,0.67102,0.67103,288499996.0
2006-12-19 19:21:00,0.67104,0.67112,0.67104,0.67108,223799996.0
2006-12-19 19:22:00,0.6711,0.67115,0.6711,0.67115,368000005.0
2006-12-19 19:23:00,0.67107,0.6712,0.67107,0.67119,311600007.0
2006-12-19 19:24:00,0.67119,0.67119,0.67115,0.67115,188799995.0
2006-12-19 19:25:00,0.67117,0.6712,0.67109,0.6712,225000003.0
2006-12-19 19:26:00,0.67121,0.67122,0.67112,0.67112,453199997.0
2006-12-19 19:27:00,0.67112,0.67117,0.67105,0.67115,858599994.0
2006-12-19 19:28:00,0.67112,0.67118,0.67108,0.67118,223400002.0
2006-12-19 19:29:00,0.67113,0.67113,0.67101,0.67105,402399995.0
2006-12-19 19:30:00,0.67103,0.67105,0.671,0.67102,610500001.0
2006-12-19 19:31:00,0.67102,0.67109,0.67098,0.67105,829299994.0
2006-12-19 19:32:00,0.67104,0.67114,0.67104,0.67114,392100000.0
2006-12-19 19:33:00,0.67112,0.67114,0.67108,0.67113,251499997.0
2006-12-19 19:34:00,0.67112,0.67113,0.67106,0.67106,299499999.0
2006-12-19 19:35:00,0.6711,0.6711,0.67104,0.67109,595700005.0
2006-12-19 19:36:00,0.67111,0.67111,0.67099,0.67107,606100001.0
2006-12-19 19:37:00,0.67108,0.67109,0.67103,0.67105,525999999.0
2006-12-19 19:38:00,0.67106,0.67114,0.671,0.67103,304400003.0
2006-12-19 19:39:00,0.67098,0.67102,0.67091,0.67099,869999996.0
2006-12-19 19:40:00,0.67095,0.67103,0.67089,0.67095,563799998.0
2006-12-19 19:41:00,0.67096,0.67102,0.67094,0.67101,573799994.0
2006-12-19 19:42:00,0.67104,0.67109,0.67101,0.67102,292799998.0
2006-12-19 19:43:00,0.67099,0.67103,0.67097,0.67103,69800001.0
2006-12-19 19:44:00,0.671,0.67103,0.67094,0.67094,290399998.0
2006-12-19 19:45:00,0.67095,0.67099,0.6709,0.67092,335800001.0
2006-12-19 19:46:00,0.67095,0.671,0.67095,0.67095,235300002.0
2006-12-19 19:47:00,0.67095,0.67095,0.6709,0.67093,64100001.0
2006-12-19 19:48:00,0.67096,0.67096,0.67092,0.67094,73200001.0
2006-12-19 19:49:00,0.67092,0.67095,0.6709,0.67095,329200000.0
2006-12-19 19:50:00,0.67095,0.67098,0.67092,0.67095,390399993.0
2006-12-19 19:51:00,0.67095,0.67098,0.6709,0.67095,387499999.0
2006-12-19 19:52:00,0.67095,0.67103,0.67094,0.67095,244100002.0
2006-12-19 19:53:00,0.67093,0.67095,0.67091,0.67091,141999996.0
2006-12-19 19:54:00,0.67095,0.67095,0.6709,0.67095,94000000.0
2006-12-19 19:55:00,0.67096,0.67096,0.67091,0.67094,81900000.0
2006-12-19 19:56:00,0.67093,0.67093,0.67089,0.6709,168599998.0
2006-12-19 19:57:00,0.67089,0.67092,0.67079,0.67083,494600008.0
2006-12-19 19:58:00,0.67083,0.6709,0.67082,0.6709,403199999.0
2006-12-19 19:59:00,0.67083,0.67093,0.67083,0.67091,596999995.0
2006-12-19 20:00:00,0.67098,0.67098,0.67092,0.67092,287599994.0
2006-12-19 20:01:00,0.67092,0.67096,0.67092,0.67096,203800002.0
2006-12-19 20:02:00,0.67096,0.67096,0.67092,0.67092,110699999.0
2006-12-19 20:03:00,0.67093,0.67093,0.67077,0.67077,177400001.0
2006-12-19 20:04:00,0.67075,0.67075,0.67075,0.67075,250000000.0
2006-12-19 20:05:00,0.67077,0.67082,0.67076,0.67077,228999998.0
2006-12-19 20:06:00,0.67071,0.67078,0.67069,0.67078,134099999.0
2006-12-19 20:07:00,0.67075,0.67078,0.67075,0.67077,233800002.0
2006-12-19 20:08:00,0.67078,0.6708,0.67074,0.67075,648099996.0
2006-12-19 20:09:00,0.67073,0.67075,0.6707,0.67075,92999998.0
2006-12-19 20:10:00,0.67071,0.67071,0.67064,0.67071,170499997.0
2006-12-19 20:11:00,0.67067,0.67071,0.67061,0.6707,251499999.0
2006-12-19 20:12:00,0.6707,0.67074,0.6706,0.67073,1012599993.0
2006-12-19 20:13:00,0.67068,0.67074,0.67066,0.67068,391399996.0
2006-12-19 20:14:00,0.67071,0.67074,0.67071,0.67073,193800001.0
2006-12-19 20:15:00,0.67075,0.67075,0.67067,0.67071,922100003.0
2006-12-19 20:16:00,0.67073,0.67073,0.6707,0.67072,467400001.0
2006-12-19 20:17:00,0.67073,0.67075,0.6707,0.67073,95900000.0
2006-12-19 20:18:00,0.67075,0.67075,0.67068,0.67071,372200004.0
2006-12-19 20:19:00,0.67071,0.67071,0.67065,0.67068,385299999.0
2006-12-19 20:20:00,0.67073,0.67075,0.67068,0.67073,420700008.0
2006-12-19 20:21:00,0.67069,0.67073,0.67069,0.67073,62400002.0
2006-12-19 20:22:00,0.67073,0.67075,0.6707,0.67075,255599997.0
2006-12-19 20:23:00,0.67075,0.67077,0.67075,0.67075,317200001.0
2006-12-19 20:24:00,0.6707,0.67075,0.6707,0.6707,128600002.0
2006-12-19 20:25:00,0.67069,0.67073,0.67066,0.67071,454300004.0
2006-12-19 20:26:00,0.67071,0.67071,0.6706,0.67067,729500002.0
2006-12-19 20:27:00,0.67063,0.67069,0.67059,0.67065,455699999.0
2006-12-19 20:28:00,0.67067,0.67068,0.67059,0.67068,576300001.0
2006-12-19 20:29:00,0.67072,0.67074,0.67063,0.67067,556499998.0
2006-12-19 20:30:00,0.67068,0.67077,0.67066,0.67073,1782700014.0
2006-12-19 20:31:00,0.67072,0.67074,0.67056,0.67068,1011700003.0
2006-12-19 20:32:00,0.67073,0.67078,0.67067,0.67073,1490100005.0
2006-12-19 20:33:00,0.67075,0.67083,0.67071,0.67075,300999997.0
2006-12-19 20:34:00,0.67072,0.67072,0.6706,0.67062,304800000.0
2006-12-19 20:35:00,0.67066,0.67072,0.67058,0.67072,246500000.0
2006-12-19 20:36:00,0.67075,0.67075,0.6707,0.67072,426100004.0
2006-12-19 20:37:00,0.67072,0.67076,0.67069,0.67073,602800004.0
2006-12-19 20:38:00,0.67065,0.67073,0.67061,0.67061,787099997.0
2006-12-19 20:39:00,0.6706,0.67068,0.67055,0.67055,485500002.0
2006-12-19 20:40:00,0.67058,0.67062,0.67054,0.67057,354800007.0
2006-12-19 20:41:00,0.67059,0.67068,0.67059,0.67065,584500001.0
2006-12-19 20:42:00,0.6707,0.67071,0.67068,0.6707,89299999.0
2006-12-19 20:43:00,0.6707,0.67075,0.67067,0.67067,758600015.0
2006-12-19 20:44:00,0.6707,0.67071,0.67062,0.67064,1098700000.0
2006-12-19 20:45:00,0.67067,0.67073,0.67064,0.67064,298999998.0
2006-12-19 20:46:00,0.67069,0.6707,0.67063,0.67064,268000001.0
2006-12-19 20:47:00,0.67063,0.67068,0.67057,0.67059,463500003.0
2006-12-19 20:48:00,0.67055,0.67066,0.67055,0.6706,868599993.0
2006-12-19 20:49:00,0.67063,0.6707,0.67063,0.67067,203299999.0
2006-12-19 20:50:00,0.67067,0.6707,0.67061,0.67068,1247400001.0
2006-12-19 20:51:00,0.67065,0.67072,0.67064,0.67067,435199998.0
2006-12-19 20:52:00,0.67066,0.67075,0.67064,0.67067,945000004.0
2006-12-19 20:53:00,0.67067,0.67076,0.67066,0.67072,760600004.0
2006-12-19 20:54:00,0.67077,0.67084,0.67073,0.67077,672399997.0
2006-12-19 20:55:00,0.67078,0.67078,0.67067,0.67076,486899996.0
2006-12-19 20:56:00,0.67078,0.67078,0.67065,0.6707,963099997.0
2006-12-19 20:57:00,0.67067,0.67075,0.67065,0.67065,1314200013.0
2006-12-19 20:58:00,0.67066,0.67078,0.67066,0.67078,742200002.0
2006-12-19 20:59:00,0.67077,0.67077,0.67064,0.67065,1650899997.0
2006-12-19 21:00:00,0.67067,0.67073,0.67065,0.6707,1400300005.0
2006-12-19 21:01:00,0.6707,0.67074,0.67065,0.67067,953699997.0
2006-12-19 21:02:00,0.67063,0.67064,0.67054,0.67062,352900001.0
2006-12-19 21:03:00,0.6706,0.67064,0.67054,0.67054,861299992.0
2006-12-19 21:04:00,0.67056,0.67059,0.67049,0.67053,518400006.0
2006-12-19 21:05:00,0.6705,0.67061,0.6705,0.67061,705500011.0
2006-12-19 21:06:00,0.67061,0.67061,0.67051,0.67054,622299991.0
2006-12-19 21:07:00,0.67057,0.67062,0.67053,0.67058,97500003.0
2006-12-19 21:08:00,0.67062,0.67063,0.67055,0.67057,128800000.0
2006-12-19 21:09:00,0.6706,0.67064,0.67056,0.6706,464700007.0
2006-12-19 21:10:00,0.67056,0.6706,0.67054,0.67059,177999996.0
2006-12-19 21:11:00,0.67059,0.6706,0.67056,0.6706,234699996.0
2006-12-19 21:12:00,0.67056,0.6706,0.67056,0.6706,119500000.0
2006-12-19 21:13:00,0.67058,0.67058,0.67048,0.67052,300999995.0
2006-12-19 21:14:00,0.67055,0.67057,0.67047,0.67053,609699996.0
2006-12-19 21:15:00,0.67054,0.6706,0.67051,0.67052,248399997.0
2006-12-19 21:16:00,0.67049,0.67053,0.67047,0.67053,474800000.0
2006-12-19 21:17:00,0.67054,0.67055,0.67044,0.67049,232700006.0
2006-12-19 21:18:00,0.67041,0.67045,0.67039,0.6704,139199997.0
2006-12-19 21:19:00,0.6704,0.67051,0.6704,0.6704,552199999.0
2006-12-19 21:20:00,0.67045,0.67045,0.67037,0.67041,984799996.0
2006-12-19 21:21:00,0.67042,0.67046,0.6704,0.6704,460399998.0
2006-12-19 21:22:00,0.67047,0.67053,0.67046,0.67049,928099995.0
2006-12-19 21:23:00,0.67049,0.67049,0.67048,0.67048,53700002.0
2006-12-19 21:24:00,0.67053,0.67053,0.67044,0.67048,236500003.0
2006-12-19 21:25:00,0.67052,0.67055,0.67047,0.67052,140000000.0
2006-12-19 21:26:00,0.67053,0.67055,0.6705,0.67055,116499999.0
2006-12-19 21:27:00,0.67048,0.67048,0.67039,0.67045,192300002.0
2006-12-19 21:28:00,0.67044,0.67044,0.67034,0.67038,172100000.0
2006-12-19 21:29:00,0.67043,0.67049,0.67041,0.67049,91300004.0
2006-12-19 21:30:00,0.67048,0.67055,0.67046,0.67055,143699999.0
2006-12-19 21:31:00,0.67056,0.67056,0.67041,0.67043,154400000.0
2006-12-19 21:32:00,0.67043,0.67046,0.67039,0.67045,737800001.0
2006-12-19 21:33:00,0.67045,0.67048,0.67043,0.67043,305600001.0
2006-12-19 21:34:00,0.67043,0.67051,0.67043,0.67047,448900002.0
2006-12-19 21:35:00,0.6705,0.6705,0.67042,0.67047,254299998.0
2006-12-19 21:36:00,0.67046,0.67046,0.6704,0.6704,183700003.0
2006-12-19 21:37:00,0.67044,0.67044,0.6704,0.67044,231199995.0
2006-12-19 21:38:00,0.67043,0.67045,0.6704,0.67045,153500000.0
2006-12-19 21:39:00,0.6704,0.67047,0.6704,0.67047,73700000.0
2006-12-19 21:40:00,0.6704,0.67045,0.67036,0.67041,149199998.0
2006-12-19 21:41:00,0.67043,0.67046,0.67042,0.67044,46600000.0
2006-12-19 21:42:00,0.67033,0.67038,0.67021,0.67032,320899995.0
2006-12-19 21:43:00,0.67028,0.67035,0.67027,0.67032,372499999.0
2006-12-19 21:44:00,0.67033,0.67034,0.6703,0.6703,458599999.0
2006-12-19 21:45:00,0.6703,0.67034,0.6703,0.67034,128000002.0
2006-12-19 21:46:00,0.67034,0.67034,0.6703,0.67034,366299997.0
2006-12-19 21:47:00,0.67034,0.67034,0.67027,0.6703,216999999.0
2006-12-19 21:48:00,0.67028,0.67028,0.67022,0.67026,173299999.0
2006-12-19 21:49:00,0.67027,0.6703,0.67027,0.6703,253299997.0
2006-12-19 21:50:00,0.67024,0.67024,0.6701,0.67012,150700000.0
2006-12-19 21:51:00,0.67009,0.67009,0.67003,0.67006,285900001.0
2006-12-19 21:52:00,0.67008,0.67019,0.67003,0.67003,86199999.0
2006-12-19 21:53:00,0.6701,0.67011,0.67006,0.67011,130800000.0
2006-12-19 21:54:00,0.67013,0.67015,0.6701,0.67013,288700000.0
2006-12-19 21:55:00,0.67009,0.67021,0.67009,0.67015,139499999.0
2006-12-19 21:56:00,0.67018,0.6702,0.67015,0.67015,187699999.0
2006-12-19 21:57:00,0.67018,0.67026,0.67017,0.67023,284700000.0
2006-12-19 21:58:00,0.67022,0.67024,0.67018,0.67024,53500002.0
2006-12-19 21:59:00,0.67024,0.67024,0.67016,0.67019,391300003.0
2006-12-19 22:00:00,0.67016,0.6702,0.67013,0.67013,247200001.0
2006-12-19 22:01:00,0.67018,0.67024,0.67016,0.67017,288200001.0
2006-12-19 22:02:00,0.67015,0.67022,0.67012,0.67015,452599997.0
2006-12-19 22:03:00,0.67015,0.67019,0.67011,0.67015,303700001.0
2006-12-19 22:04:00,0.6701,0.6701,0.67,0.67003,292499997.0
2006-12-19 22:05:00,0.67,0.67007,0.66999,0.67003,152799999.0
2006-12-19 22:06:00,0.67005,0.67005,0.66999,0.67005,69700000.0
2006-12-19 22:07:00,0.67005,0.67013,0.67005,0.67013,87900001.0
2006-12-19 22:08:00,0.67013,0.67015,0.6701,0.6701,380500000.0
2006-12-19 22:09:00,0.67012,0.67015,0.67012,0.67015,260399999.0
2006-12-19 22:10:00,0.67012,0.67014,0.67008,0.67008,81800000.0
2006-12-19 22:11:00,0.67011,0.67013,0.6701,0.67012,80399999.0
2006-12-19 22:12:00,0.67012,0.67012,0.67007,0.67007,215299999.0
2006-12-19 22:13:00,0.67007,0.67011,0.67007,0.67011,164600005.0
2006-12-19 22:14:00,0.67013,0.67015,0.67012,0.67015,27300001.0
2006-12-19 22:15:00,0.67013,0.67015,0.67006,0.67007,639900004.0
2006-12-19 22:16:00,0.67007,0.67011,0.67005,0.67011,727899998.0
2006-12-19 22:17:00,0.67017,0.67019,0.67014,0.67014,204499998.0
2006-12-19 22:18:00,0.67014,0.67014,0.67012,0.67012,74899998.0
2006-12-19 22:19:00,0.67013,0.67013,0.67006,0.67007,180899999.0
2006-12-19 22:20:00,0.67009,0.67013,0.67007,0.67013,74000000.0
2006-12-19 22:21:00,0.67013,0.67013,0.67009,0.6701,433599999.0
2006-12-19 22:22:00,0.67015,0.67015,0.67007,0.67007,407300006.0
2006-12-19 22:23:00,0.67003,0.67019,0.67003,0.67006,382100000.0
2006-12-19 22:24:00,0.67009,0.6701,0.67002,0.67007,233500000.0
2006-12-19 22:25:00,0.67004,0.6701,0.66996,0.67005,239000000.0
2006-12-19 22:26:00,0.67004,0.67007,0.66999,0.66999,552499996.0
2006-12-19 22:27:00,0.66998,0.67005,0.66998,0.67005,57300000.0
2006-12-19 22:28:00,0.67005,0.67006,0.66995,0.66995,234099996.0
2006-12-19 22:29:00,0.67012,0.67016,0.67006,0.67006,437700002.0
2006-12-19 22:30:00,0.67008,0.6701,0.67007,0.67007,89299997.0
2006-12-19 22:31:00,0.67006,0.67006,0.67002,0.67004,68599999.0
2006-12-19 22:32:00,0.67008,0.67008,0.67005,0.67005,249300003.0
2006-12-19 22:33:00,0.67005,0.67008,0.67004,0.67005,248999997.0
2006-12-19 22:34:00,0.67005,0.67009,0.67005,0.67009,356099996.0
2006-12-19 22:35:00,0.67005,0.67012,0.67001,0.67012,135700000.0
2006-12-19 22:36:00,0.67013,0.67015,0.67009,0.67014,141099999.0
2006-12-19 22:37:00,0.67014,0.67014,0.67007,0.6701,367399995.0
2006-12-19 22:38:00,0.67013,0.67013,0.67012,0.67012,101400001.0
2006-12-19 22:39:00,0.67011,0.67012,0.67007,0.67012,261500005.0
2006-12-19 22:40:00,0.67008,0.67009,0.67,0.67007,343500001.0
2006-12-19 22:41:00,0.6701,0.67014,0.6701,0.67012,207699998.0
2006-12-19 22:42:00,0.67002,0.67021,0.67002,0.67011,162400002.0
2006-12-19 22:43:00,0.6701,0.6701,0.67009,0.67009,39099998.0
2006-12-19 22:44:00,0.67012,0.67013,0.67004,0.67004,122200002.0
2006-12-19 22:45:00,0.67007,0.67011,0.67007,0.6701,89400000.0
2006-12-19 22:46:00,0.67011,0.67017,0.67011,0.67014,83700003.0
2006-12-19 22:47:00,0.67013,0.67013,0.67006,0.67009,158300001.0
2006-12-19 22:48:00,0.67009,0.67016,0.67006,0.67007,256399999.0
2006-12-19 22:49:00,0.67011,0.6702,0.67003,0.67012,152600000.0
2006-12-19 22:50:00,0.67013,0.67013,0.67008,0.67011,67000000.0
2006-12-19 22:51:00,0.67011,0.67017,0.67006,0.67006,102400000.0
2006-12-19 22:52:00,0.67006,0.67009,0.67006,0.67006,91000000.0
2006-12-19 22:53:00,0.67003,0.67016,0.67003,0.67009,147600000.0
2006-12-19 22:54:00,0.67012,0.6702,0.67011,0.67017,181299999.0
2006-12-19 22:55:00,0.6702,0.67025,0.67015,0.67019,95400000.0
2006-12-19 22:56:00,0.67018,0.67018,0.67008,0.67012,100600000.0
2006-12-19 22:57:00,0.6701,0.67011,0.67005,0.67008,189099998.0
2006-12-19 22:58:00,0.67008,0.67014,0.67003,0.6701,345400003.0
2006-12-19 22:59:00,0.67008,0.67008,0.66995,0.67003,217699996.0
2006-12-19 23:00:00,0.66978,0.67011,0.66978,0.67005,101299999.0
2006-12-19 23:01:00,0.67,0.67014,0.67,0.67014,155800000.0
2006-12-19 23:02:00,0.67012,0.67012,0.67004,0.6701,123300002.0
2006-12-19 23:03:00,0.67012,0.67017,0.67006,0.67017,45700000.0
2006-12-19 23:04:00,0.67014,0.67014,0.67005,0.6701,128500003.0
2006-12-19 23:05:00,0.6701,0.6701,0.67001,0.67002,141199999.0
2006-12-19 23:06:00,0.67002,0.67013,0.67002,0.67007,113300000.0
2006-12-19 23:07:00,0.67003,0.67006,0.66999,0.67005,102999999.0
2006-12-19 23:08:00,0.66998,0.67011,0.66998,0.67004,216699997.0
2006-12-19 23:09:00,0.67005,0.67005,0.66997,0.67,123400002.0
2006-12-19 23:10:00,0.66996,0.66998,0.66986,0.66989,127799996.0
2006-12-19 23:11:00,0.67005,0.67009,0.67,0.67002,233599999.0
2006-12-19 23:12:00,0.67002,0.67005,0.67,0.67005,155199995.0
2006-12-19 23:13:00,0.66998,0.67013,0.66998,0.67013,167399999.0
2006-12-19 23:14:00,0.6701,0.67015,0.67004,0.67004,96000000.0
2006-12-19 23:15:00,0.67002,0.67006,0.67,0.67001,122100003.0
2006-12-19 23:16:00,0.66998,0.67007,0.66998,0.67007,92699999.0
2006-12-19 23:17:00,0.67007,0.67012,0.67003,0.67006,181500003.0
2006-12-19 23:18:00,0.67003,0.67015,0.66997,0.67015,83600001.0
2006-12-19 23:19:00,0.67013,0.67013,0.67013,0.67013,44600001.0
2006-12-19 23:20:00,0.67013,0.67015,0.6701,0.67011,127000002.0
2006-12-19 23:21:00,0.67006,0.67012,0.67006,0.67012,106199996.0
2006-12-19 23:22:00,0.67009,0.67009,0.67009,0.67009,99800004.0
2006-12-19 23:23:00,0.67,0.67002,0.66992,0.67002,243199996.0
2006-12-19 23:24:00,0.67005,0.67005,0.66998,0.66998,50300000.0
2006-12-19 23:25:00,0.67005,0.67005,0.66997,0.66999,188200000.0
2006-12-19 23:26:00,0.66993,0.66997,0.66993,0.66995,105200002.0
2006-12-19 23:27:00,0.66996,0.66998,0.66996,0.66998,58999998.0
2006-12-19 23:28:00,0.67005,0.67012,0.67005,0.6701,71000002.0
2006-12-19 23:29:00,0.67005,0.67014,0.67005,0.67005,159099997.0
2006-12-19 23:30:00,0.67013,0.67017,0.6701,0.67013,287100001.0
2006-12-19 23:31:00,0.67013,0.67013,0.67005,0.67013,105500002.0
2006-12-19 23:32:00,0.67015,0.67015,0.67005,0.67006,64800000.0
2006-12-19 23:33:00,0.67006,0.67006,0.66996,0.67,213700002.0
2006-12-19 23:34:00,0.67002,0.67003,0.66997,0.67002,158800000.0
2006-12-19 23:35:00,0.67005,0.67006,0.66998,0.67,126300001.0
2006-12-19 23:36:00,0.66995,0.66999,0.66993,0.66994,80399999.0
2006-12-19 23:37:00,0.67002,0.67002,0.66998,0.66998,173599997.0
2006-12-19 23:38:00,0.66995,0.67004,0.66995,0.66999,216200001.0
2006-12-19 23:39:00,0.67,0.67003,0.66997,0.67,276599998.0
2006-12-19 23:40:00,0.67002,0.67002,0.66995,0.66997,220100004.0
2006-12-19 23:41:00,0.66998,0.66998,0.6699,0.6699,131699995.0
2006-12-19 23:42:00,0.66992,0.66992,0.66992,0.66992,1700000.0
2006-12-19 23:43:00,0.66994,0.66994,0.66987,0.66987,77700001.0
2006-12-19 23:44:00,0.66988,0.66997,0.66988,0.66992,252200001.0
2006-12-19 23:45:00,0.66992,0.66993,0.6699,0.66992,97100000.0
2006-12-19 23:46:00,0.66987,0.66993,0.66987,0.66993,8700000.0
2006-12-19 23:47:00,0.66996,0.67002,0.66995,0.66995,64900001.0
2006-12-19 23:48:00,0.66994,0.66995,0.66988,0.6699,142799999.0
2006-12-19 23:49:00,0.6699,0.66995,0.66987,0.6699,151499996.0
2006-12-19 23:50:00,0.6699,0.6699,0.6699,0.6699,40099998.0
2006-12-19 23:51:00,0.66995,0.66995,0.6699,0.6699,30400000.0
2006-12-19 23:52:00,0.66988,0.66997,0.66988,0.66997,94999996.0
2006-12-19 23:53:00,0.66997,0.67001,0.66993,0.66993,105399998.0
2006-12-19 23:54:00,0.66995,0.66995,0.66984,0.66988,159099999.0
2006-12-19 23:55:00,0.66994,0.66994,0.66988,0.66994,93800002.0
2006-12-19 23:56:00,0.66994,0.66998,0.66992,0.66993,153200000.0
2006-12-19 23:57:00,0.66995,0.66997,0.6699,0.66995,105500002.0
2006-12-19 23:58:00,0.66999,0.66999,0.66965,0.66965,168500004.0
2006-12-19 23:59:00,0.66993,0.66995,0.66983,0.66985,120399999.0
2006-12-20 00:00:00,0.66982,0.66982,0.66975,0.66975,56900001.0
2006-12-20 00:01:00,0.66978,0.66987,0.66977,0.66987,113100002.0
2006-12-20 00:02:00,0.6698,0.66982,0.66978,0.6698,121900000.0
2006-12-20 00:03:00,0.66982,0.66983,0.66982,0.66983,15100000.0
2006-12-20 00:04:00,0.66981,0.66981,0.66972,0.66972,114200001.0
2006-12-20 00:05:00,0.66971,0.66974,0.66969,0.66974,86799997.0
2006-12-20 00:06:00,0.66973,0.66985,0.66971,0.66983,118799999.0
2006-12-20 00:07:00,0.66981,0.66982,0.66975,0.66978,110700003.0
2006-12-20 00:08:00,0.66983,0.66989,0.66978,0.66978,167899995.0
2006-12-20 00:09:00,0.66983,0.66987,0.6698,0.6698,168700002.0
2006-12-20 00:10:00,0.66982,0.66983,0.66977,0.66977,120000000.0
2006-12-20 00:11:00,0.66982,0.66982,0.66977,0.66977,94200001.0
2006-12-20 00:12:00,0.66985,0.66992,0.66985,0.66987,110899998.0
2006-12-20 00:13:00,0.66986,0.66993,0.66984,0.6699,195200000.0
2006-12-20 00:14:00,0.66988,0.66988,0.66987,0.66987,51800000.0
2006-12-20 00:15:00,0.66994,0.66995,0.66989,0.66995,95300000.0
2006-12-20 00:16:00,0.66992,0.66999,0.66991,0.66999,124499998.0
2006-12-20 00:17:00,0.66997,0.67005,0.66997,0.66998,210000004.0
2006-12-20 00:18:00,0.66995,0.66995,0.66991,0.66995,122100001.0
2006-12-20 00:19:00,0.66999,0.66999,0.66996,0.66996,68000000.0
2006-12-20 00:20:00,0.67002,0.67002,0.66994,0.67001,129700000.0
2006-12-20 00:21:00,0.67003,0.67003,0.66996,0.67003,150200001.0
2006-12-20 00:22:00,0.67001,0.67001,0.66994,0.67001,119800000.0
2006-12-20 00:23:00,0.67,0.67012,0.67,0.67004,166000000.0
2006-12-20 00:24:00,0.67005,0.67005,0.67001,0.67005,123499999.0
2006-12-20 00:25:00,0.67001,0.67008,0.67001,0.67006,18000000.0
2006-12-20 00:26:00,0.67015,0.67015,0.67012,0.67015,80499998.0
2006-12-20 00:27:00,0.67019,0.67019,0.67008,0.67015,171200001.0
2006-12-20 00:28:00,0.67014,0.67014,0.67005,0.67005,204599997.0
2006-12-20 00:29:00,0.67004,0.67006,0.66997,0.66997,277300000.0
2006-12-20 00:30:00,0.67002,0.67002,0.66991,0.67001,198800000.0
2006-12-20 00:31:00,0.66997,0.67009,0.66997,0.67002,68199999.0
2006-12-20 00:32:00,0.67005,0.67005,0.66999,0.67003,130100000.0
2006-12-20 00:33:00,0.66998,0.67005,0.66998,0.67005,157599998.0
2006-12-20 00:34:00,0.66999,0.67012,0.66998,0.6701,162600003.0
2006-12-20 00:35:00,0.67006,0.67014,0.67006,0.6701,187799998.0
2006-12-20 00:36:00,0.67007,0.67008,0.67007,0.67008,29500001.0
2006-12-20 00:37:00,0.67015,0.67018,0.67007,0.67007,287899994.0
2006-12-20 00:38:00,0.67011,0.67013,0.67011,0.67013,39300000.0
2006-12-20 00:39:00,0.67016,0.67024,0.67016,0.67017,132800003.0
2006-12-20 00:40:00,0.67022,0.67026,0.67018,0.67018,142000003.0
2006-12-20 00:41:00,0.67009,0.67019,0.67009,0.67015,105199999.0
2006-12-20 00:42:00,0.67016,0.67018,0.67016,0.67018,65700001.0
2006-12-20 00:43:00,0.67019,0.67026,0.67018,0.67025,91100001.0
2006-12-20 00:44:00,0.67031,0.67035,0.67028,0.67028,129200000.0
2006-12-20 00:45:00,0.67028,0.67033,0.67026,0.67026,160400000.0
2006-12-20 00:46:00,0.67025,0.67028,0.67019,0.67027,91700000.0
2006-12-20 00:47:00,0.67027,0.67027,0.67026,0.67026,78200002.0
2006-12-20 00:48:00,0.67022,0.67024,0.6702,0.67023,207799997.0
2006-12-20 00:49:00,0.67023,0.67023,0.6701,0.6701,94700000.0
2006-12-20 00:50:00,0.67016,0.67019,0.67012,0.67012,196000001.0
2006-12-20 00:51:00,0.67014,0.67015,0.67005,0.67012,161200002.0
2006-12-20 00:52:00,0.67009,0.67014,0.67009,0.6701,67200001.0
2006-12-20 00:53:00,0.6701,0.67013,0.6701,0.67013,89499999.0
2006-12-20 00:54:00,0.67013,0.67013,0.67008,0.67011,44600001.0
2006-12-20 00:55:00,0.67012,0.67012,0.67006,0.67011,90900001.0
2006-12-20 00:56:00,0.67007,0.67007,0.66996,0.67002,104800000.0
2006-12-20 00:57:00,0.66995,0.67015,0.66985,0.67014,206100001.0
2006-12-20 00:58:00,0.66995,0.67001,0.6699,0.67001,284499996.0
2006-12-20 00:59:00,0.66995,0.67001,0.66995,0.67001,50900001.0
2006-12-20 01:00:00,0.66999,0.67005,0.66999,0.67003,134200002.0
2006-12-20 01:01:00,0.67004,0.67014,0.67004,0.67011,256899997.0
2006-12-20 01:02:00,0.6701,0.6701,0.6701,0.6701,27099999.0
2006-12-20 01:03:00,0.67012,0.67015,0.67005,0.6701,229400003.0
2006-12-20 01:04:00,0.67011,0.67021,0.6701,0.67015,134200001.0
2006-12-20 01:05:00,0.67015,0.67022,0.67015,0.67022,61599998.0
2006-12-20 01:06:00,0.6702,0.6702,0.67014,0.67015,125200002.0
2006-12-20 01:07:00,0.6702,0.6703,0.67019,0.67019,92199999.0
2006-12-20 01:08:00,0.67024,0.67026,0.67021,0.67021,44100000.0
2006-12-20 01:09:00,0.67022,0.67024,0.67017,0.67023,159200000.0
2006-12-20 01:10:00,0.67024,0.67024,0.67012,0.67014,164399999.0
2006-12-20 01:11:00,0.67014,0.67019,0.67014,0.67016,121199998.0
2006-12-20 01:12:00,0.67013,0.67016,0.67004,0.67005,119600001.0
2006-12-20 01:13:00,0.67005,0.67014,0.67005,0.67014,61400000.0
2006-12-20 01:14:00,0.67011,0.67011,0.67005,0.67008,121499999.0
2006-12-20 01:15:00,0.67006,0.67012,0.67005,0.67008,194099996.0
2006-12-20 01:16:00,0.6701,0.67012,0.67007,0.6701,156499996.0
2006-12-20 01:17:00,0.67012,0.67014,0.67011,0.67011,24000000.0
2006-12-20 01:18:00,0.67008,0.67012,0.67008,0.67012,17500001.0
2006-12-20 01:19:00,0.67012,0.67021,0.67012,0.67015,198300005.0
2006-12-20 01:20:00,0.6701,0.6701,0.67005,0.6701,183500001.0
2006-12-20 01:21:00,0.67008,0.6701,0.67007,0.6701,88900002.0
2006-12-20 01:22:00,0.67006,0.67015,0.67002,0.67002,173199998.0
2006-12-20 01:23:00,0.67004,0.67009,0.67002,0.67008,142800001.0
2006-12-20 01:24:00,0.67008,0.6701,0.67008,0.6701,6600000.0
2006-12-20 01:25:00,0.67006,0.67009,0.67004,0.67009,143499996.0
2006-12-20 01:26:00,0.67012,0.67012,0.67007,0.67007,69500000.0
2006-12-20 01:27:00,0.67009,0.67009,0.67,0.67,139100002.0
2006-12-20 01:28:00,0.67011,0.67011,0.67003,0.67003,57300000.0
2006-12-20 01:29:00,0.67005,0.67012,0.67004,0.67012,65499998.0
2006-12-20 01:30:00,0.67009,0.6701,0.67005,0.6701,221699997.0
2006-12-20 01:31:00,0.67005,0.67011,0.67005,0.67007,219000000.0
2006-12-20 01:32:00,0.67006,0.67015,0.67005,0.6701,207199997.0
2006-12-20 01:33:00,0.67015,0.67015,0.67009,0.67009,44500000.0
2006-12-20 01:34:00,0.67008,0.67008,0.67001,0.67001,83199998.0
2006-12-20 01:35:00,0.67005,0.67009,0.67002,0.67002,108400001.0
2006-12-20 01:36:00,0.67001,0.67006,0.66998,0.67005,110400000.0
2006-12-20 01:37:00,0.67009,0.67012,0.66999,0.67012,231200001.0
2006-12-20 01:38:00,0.67012,0.67016,0.67004,0.67011,117500000.0
2006-12-20 01:39:00,0.67016,0.67017,0.67011,0.67017,86900000.0
2006-12-20 01:40:00,0.67011,0.67017,0.6701,0.67013,106699999.0
2006-12-20 01:41:00,0.67011,0.67011,0.66998,0.67006,124299997.0
2006-12-20 01:42:00,0.67007,0.67009,0.67002,0.67002,159199999.0
2006-12-20 01:43:00,0.67002,0.67003,0.67002,0.67002,60700000.0
2006-12-20 01:44:00,0.67005,0.67005,0.67,0.67002,196699997.0
2006-12-20 01:45:00,0.67002,0.67005,0.66995,0.67004,130100000.0
2006-12-20 01:46:00,0.67003,0.67003,0.66995,0.66995,157899999.0
2006-12-20 01:47:00,0.67002,0.67005,0.67002,0.67002,94799997.0
2006-12-20 01:48:00,0.67003,0.67005,0.67002,0.67005,159300002.0
2006-12-20 01:49:00,0.67004,0.67007,0.67003,0.67005,52499999.0
2006-12-20 01:50:00,0.67002,0.67007,0.67002,0.67004,61700000.0
2006-12-20 01:51:00,0.67009,0.67012,0.67,0.67012,139500000.0
2006-12-20 01:52:00,0.67009,0.67009,0.67005,0.67005,47800000.0
2006-12-20 01:53:00,0.67004,0.67009,0.67004,0.67006,107900001.0
2006-12-20 01:54:00,0.67004,0.67009,0.66997,0.67006,248700001.0
2006-12-20 01:55:00,0.67004,0.67007,0.67003,0.67006,39800000.0
2006-12-20 01:56:00,0.67007,0.67009,0.67002,0.67008,200900002.0
2006-12-20 01:57:00,0.67002,0.67002,0.66996,0.67002,103400001.0
2006-12-20 01:58:00,0.66997,0.66997,0.6699,0.6699,50999999.0
2006-12-20 01:59:00,0.66987,0.66991,0.66984,0.66984,122200004.0
2006-12-20 02:00:00,0.66983,0.66992,0.66983,0.66983,253200004.0
2006-12-20 02:01:00,0.66989,0.66992,0.66985,0.6699,312200001.0
2006-12-20 02:02:00,0.66987,0.66989,0.66985,0.66986,119500001.0
2006-12-20 02:03:00,0.66983,0.66987,0.66978,0.66978,196199996.0
2006-12-20 02:04:00,0.66983,0.66987,0.66978,0.66987,57800001.0
2006-12-20 02:05:00,0.66988,0.66988,0.66976,0.66988,139800003.0
2006-12-20 02:06:00,0.66987,0.66993,0.66985,0.66985,192700005.0
2006-12-20 02:07:00,0.6699,0.66994,0.66988,0.66992,128000002.0
2006-12-20 02:08:00,0.6699,0.66993,0.66985,0.66985,100799998.0
2006-12-20 02:09:00,0.66993,0.66993,0.66987,0.66988,175100002.0
2006-12-20 02:10:00,0.66992,0.66998,0.66992,0.66992,94300001.0
2006-12-20 02:11:00,0.66997,0.66998,0.66997,0.66998,84700001.0
2006-12-20 02:12:00,0.66996,0.67001,0.6699,0.66998,189599999.0
2006-12-20 02:13:00,0.6699,0.66998,0.6699,0.66998,64500001.0
2006-12-20 02:14:00,0.66992,0.66995,0.6699,0.66993,168199998.0
2006-12-20 02:15:00,0.66991,0.66996,0.66988,0.66994,54000001.0
2006-12-20 02:16:00,0.6699,0.66994,0.66984,0.66988,123900003.0
2006-12-20 02:17:00,0.66989,0.66993,0.66987,0.66987,188400001.0
2006-12-20 02:18:00,0.66987,0.66988,0.66987,0.66988,73899998.0
2006-12-20 02:19:00,0.66989,0.6699,0.66984,0.6699,71299999.0
2006-12-20 02:20:00,0.66987,0.66993,0.66987,0.6699,98099999.0
2006-12-20 02:21:00,0.66983,0.66984,0.66983,0.66984,37500001.0
2006-12-20 02:22:00,0.66982,0.6699,0.66982,0.6699,78400002.0
2006-12-20 02:23:00,0.6699,0.6699,0.66985,0.66988,107600003.0
2006-12-20 02:24:00,0.66987,0.66988,0.6698,0.66988,92699998.0
2006-12-20 02:25:00,0.66989,0.6699,0.66984,0.6699,301099998.0
2006-12-20 02:26:00,0.66988,0.66988,0.66985,0.66987,93400001.0
2006-12-20 02:27:00,0.6699,0.6699,0.66985,0.66985,110200001.0
2006-12-20 02:28:00,0.66988,0.6699,0.66985,0.66985,124399999.0
2006-12-20 02:29:00,0.66985,0.66989,0.66981,0.66989,111299998.0
2006-12-20 02:30:00,0.66987,0.66989,0.66983,0.66983,139100002.0
2006-12-20 02:31:00,0.6698,0.66988,0.6698,0.66988,100499998.0
2006-12-20 02:32:00,0.6699,0.6699,0.66987,0.6699,84600001.0
2006-12-20 02:33:00,0.6699,0.6699,0.66987,0.6699,120599999.0
2006-12-20 02:34:00,0.66987,0.6699,0.66987,0.6699,74300000.0
2006-12-20 02:35:00,0.66985,0.66989,0.66985,0.66989,63800000.0
2006-12-20 02:36:00,0.66988,0.6699,0.66985,0.66988,227900001.0
2006-12-20 02:37:00,0.66988,0.6699,0.66987,0.6699,127599998.0
2006-12-20 02:38:00,0.6699,0.6699,0.66985,0.66988,162899999.0
2006-12-20 02:39:00,0.66986,0.66988,0.66983,0.66985,103100001.0
2006-12-20 02:40:00,0.66988,0.66988,0.66982,0.66985,109999999.0
2006-12-20 02:41:00,0.6698,0.6699,0.6698,0.66988,148600000.0
2006-12-20 02:42:00,0.66985,0.6699,0.66985,0.6699,55000000.0
2006-12-20 02:43:00,0.66991,0.66991,0.66982,0.66982,24700000.0
2006-12-20 02:44:00,0.66984,0.66992,0.66984,0.66992,192199995.0
2006-12-20 02:45:00,0.66988,0.66988,0.66983,0.66986,120600000.0
2006-12-20 02:46:00,0.66983,0.6699,0.66983,0.6699,94299999.0
2006-12-20 02:47:00,0.6699,0.66994,0.66988,0.66992,106200001.0
2006-12-20 02:48:00,0.66991,0.66992,0.66988,0.66992,181199996.0
2006-12-20 02:49:00,0.66997,0.66997,0.66995,0.66997,51100001.0
2006-12-20 02:50:00,0.66997,0.67,0.66994,0.67,229699994.0
2006-12-20 02:51:00,0.66996,0.67001,0.66995,0.67001,102200001.0
2006-12-20 02:52:00,0.67003,0.6701,0.67002,0.6701,132800000.0
2006-12-20 02:53:00,0.6701,0.67015,0.67008,0.67015,154600003.0
2006-12-20 02:54:00,0.67013,0.67021,0.67008,0.6701,251900001.0
2006-12-20 02:55:00,0.67003,0.67005,0.66997,0.67,268599997.0
2006-12-20 02:56:00,0.66994,0.66998,0.66991,0.66996,142800003.0
2006-12-20 02:57:00,0.66995,0.66995,0.66988,0.66995,80500000.0
2006-12-20 02:58:00,0.67005,0.67009,0.67002,0.67009,197200000.0
2006-12-20 02:59:00,0.67011,0.67018,0.67007,0.67018,165800001.0
2006-12-20 03:00:00,0.67016,0.67016,0.67012,0.67012,8700000.0
2006-12-20 03:01:00,0.67008,0.67016,0.67008,0.67012,151699996.0
2006-12-20 03:02:00,0.67013,0.67024,0.67008,0.6702,167100001.0
2006-12-20 03:03:00,0.67018,0.6702,0.6701,0.67015,242299997.0
2006-12-20 03:04:00,0.67023,0.67031,0.67021,0.67025,203599998.0
2006-12-20 03:05:00,0.67024,0.67032,0.67024,0.67028,113300001.0
2006-12-20 03:06:00,0.6703,0.6703,0.67019,0.67025,70099999.0
2006-12-20 03:07:00,0.6702,0.67024,0.6702,0.67022,118999996.0
2006-12-20 03:08:00,0.6702,0.67021,0.67017,0.67021,115000003.0
2006-12-20 03:09:00,0.67022,0.67024,0.67019,0.6702,80600000.0
2006-12-20 03:10:00,0.67024,0.67024,0.67016,0.67018,125300000.0
2006-12-20 03:11:00,0.67016,0.67023,0.67016,0.67018,108600003.0
2006-12-20 03:12:00,0.67017,0.67017,0.6701,0.67013,108599999.0
2006-12-20 03:13:00,0.67011,0.67021,0.67011,0.67017,120499998.0
2006-12-20 03:14:00,0.67023,0.67023,0.67015,0.67017,144900004.0
2006-12-20 03:15:00,0.6702,0.6702,0.67015,0.67015,43899998.0
2006-12-20 03:16:00,0.6702,0.6702,0.67015,0.67015,113400002.0
2006-12-20 03:17:00,0.67018,0.67021,0.67013,0.67021,100599999.0
2006-12-20 03:18:00,0.67024,0.67024,0.67014,0.67022,222199996.0
2006-12-20 03:19:00,0.6702,0.67023,0.67014,0.67014,158999999.0
2006-12-20 03:20:00,0.67017,0.67017,0.67013,0.67013,26800001.0
2006-12-20 03:21:00,0.67018,0.67029,0.67018,0.67029,22500001.0
2006-12-20 03:22:00,0.67028,0.67028,0.67022,0.67022,130299996.0
2006-12-20 03:23:00,0.67028,0.67029,0.67021,0.67029,175200003.0
2006-12-20 03:24:00,0.67028,0.67036,0.67028,0.67035,159499998.0
2006-12-20 03:25:00,0.67031,0.67031,0.67026,0.67028,151499999.0
2006-12-20 03:26:00,0.67031,0.67031,0.67022,0.67025,183400002.0
2006-12-20 03:27:00,0.67028,0.67028,0.67027,0.67027,13200000.0
2006-12-20 03:28:00,0.67025,0.67028,0.67025,0.67028,27100001.0
2006-12-20 03:29:00,0.67032,0.67033,0.67029,0.67032,193900004.0
2006-12-20 03:30:00,0.67028,0.67028,0.67028,0.67028,37500000.0
2006-12-20 03:31:00,0.67032,0.67032,0.67027,0.67028,64900002.0
2006-12-20 03:32:00,0.67025,0.67032,0.67025,0.67032,53499999.0
2006-12-20 03:33:00,0.6703,0.6703,0.6702,0.67026,55899998.0
2006-12-20 03:34:00,0.67027,0.6703,0.67023,0.67028,156200004.0
2006-12-20 03:35:00,0.67028,0.6703,0.67027,0.6703,158599997.0
2006-12-20 03:36:00,0.67028,0.67028,0.67025,0.67025,32700000.0
2006-12-20 03:37:00,0.67027,0.6703,0.67026,0.67027,212999996.0
2006-12-20 03:38:00,0.6703,0.6703,0.67025,0.67025,166899998.0
2006-12-20 03:39:00,0.67028,0.67028,0.67021,0.67028,68299998.0
2006-12-20 03:40:00,0.67027,0.6703,0.67027,0.6703,40599998.0
2006-12-20 03:41:00,0.67034,0.6704,0.67033,0.67033,51100000.0
2006-12-20 03:42:00,0.67032,0.67037,0.67032,0.67035,88000002.0
2006-12-20 03:43:00,0.67038,0.67038,0.67031,0.67036,251600001.0
2006-12-20 03:44:00,0.67036,0.67036,0.67027,0.67031,132199996.0
2006-12-20 03:45:00,0.6703,0.67032,0.6703,0.67032,23000000.0
2006-12-20 03:46:00,0.6703,0.6703,0.67029,0.67029,36600001.0
2006-12-20 03:47:00,0.67029,0.6703,0.67028,0.67028,23100001.0
2006-12-20 03:48:00,0.67028,0.67034,0.67028,0.67034,144800003.0
2006-12-20 03:49:00,0.67027,0.67027,0.67013,0.67022,206100003.0
2006-12-20 03:50:00,0.67018,0.67025,0.67017,0.67025,90799999.0
2006-12-20 03:51:00,0.67026,0.67026,0.67017,0.67025,120600001.0
2006-12-20 03:52:00,0.67025,0.67026,0.67016,0.67024,78300000.0
2006-12-20 03:53:00,0.67026,0.67026,0.6701,0.67017,220199997.0
2006-12-20 03:54:00,0.67021,0.67023,0.67015,0.67023,145800000.0
2006-12-20 03:55:00,0.67017,0.67022,0.67017,0.67022,103799999.0
2006-12-20 03:56:00,0.67023,0.67023,0.67016,0.67016,86299998.0
2006-12-20 03:57:00,0.67019,0.67023,0.67019,0.67019,167800001.0
2006-12-20 03:58:00,0.67013,0.67024,0.67013,0.67021,165399999.0
2006-12-20 03:59:00,0.67027,0.67027,0.67023,0.67023,130199999.0
2006-12-20 04:00:00,0.67028,0.67028,0.67025,0.67025,40000001.0
2006-12-20 04:01:00,0.6702,0.67024,0.6702,0.67021,144499997.0
2006-12-20 04:02:00,0.6702,0.67028,0.6702,0.67026,172000002.0
2006-12-20 04:03:00,0.67032,0.67032,0.67027,0.67028,112599999.0
2006-12-20 04:04:00,0.6703,0.6703,0.67027,0.67028,98700001.0
2006-12-20 04:05:00,0.67032,0.67032,0.67031,0.67031,24600000.0
2006-12-20 04:06:00,0.67031,0.67031,0.67026,0.67026,76899999.0
2006-12-20 04:07:00,0.67028,0.67028,0.67027,0.67027,55099998.0
2006-12-20 04:08:00,0.67027,0.67027,0.67025,0.67025,28800000.0
2006-12-20 04:09:00,0.67033,0.67037,0.67033,0.67037,66199999.0
2006-12-20 04:10:00,0.67041,0.67042,0.67034,0.67034,107799999.0
2006-12-20 04:11:00,0.67036,0.67039,0.6703,0.6703,215599997.0
2006-12-20 04:12:00,0.67034,0.67034,0.67028,0.67032,201900000.0
2006-12-20 04:13:00,0.67035,0.67035,0.67035,0.67035,4000000.0
2006-12-20 04:14:00,0.6703,0.6703,0.67027,0.67027,77399997.0
2006-12-20 04:15:00,0.67033,0.67037,0.67032,0.67035,70200001.0
2006-12-20 04:16:00,0.67033,0.67035,0.67033,0.67035,95000000.0
2006-12-20 04:17:00,0.67033,0.67033,0.67032,0.67032,63999999.0
2006-12-20 04:18:00,0.67034,0.67036,0.67031,0.67036,131199999.0
2006-12-20 04:19:00,0.67032,0.67033,0.67029,0.67031,124700002.0
2006-12-20 04:20:00,0.67031,0.67035,0.67031,0.67035,100499999.0
2006-12-20 04:21:00,0.67035,0.67038,0.67032,0.67038,183100000.0
2006-12-20 04:22:00,0.6704,0.6704,0.67033,0.67037,256899999.0
2006-12-20 04:23:00,0.67037,0.67042,0.67036,0.67037,143000002.0
2006-12-20 04:24:00,0.67035,0.67043,0.67034,0.67043,142099995.0
2006-12-20 04:25:00,0.67045,0.67045,0.67045,0.67045,80799999.0
2006-12-20 04:26:00,0.67033,0.67043,0.67033,0.67039,80599999.0
2006-12-20 04:27:00,0.67046,0.67047,0.67038,0.67047,189600001.0
2006-12-20 04:28:00,0.67043,0.67045,0.6704,0.6704,59799999.0
2006-12-20 04:29:00,0.67042,0.67047,0.6704,0.67042,152099997.0
2006-12-20 04:30:00,0.67043,0.67048,0.67042,0.67043,158899999.0
2006-12-20 04:31:00,0.67041,0.67041,0.67033,0.67038,133000000.0
2006-12-20 04:32:00,0.67043,0.67043,0.67039,0.67039,57900002.0
2006-12-20 04:33:00,0.6704,0.67044,0.6704,0.67044,45400000.0
2006-12-20 04:34:00,0.67043,0.67045,0.67042,0.67043,93299998.0
2006-12-20 04:35:00,0.67045,0.67045,0.67042,0.67042,39800000.0
2006-12-20 04:36:00,0.67043,0.67046,0.67038,0.67046,53200001.0
2006-12-20 04:37:00,0.6704,0.67045,0.6704,0.67042,51800000.0
2006-12-20 04:38:00,0.67041,0.67046,0.67038,0.67046,105799999.0
2006-12-20 04:39:00,0.67043,0.67045,0.67037,0.6704,231100000.0
2006-12-20 04:40:00,0.67045,0.67045,0.67043,0.67043,11200000.0
2006-12-20 04:41:00,0.6704,0.67043,0.67039,0.67043,143800005.0
2006-12-20 04:42:00,0.67043,0.67046,0.67036,0.67046,164000002.0
2006-12-20 04:43:00,0.67041,0.67043,0.67038,0.67042,122000002.0
2006-12-20 04:44:00,0.6704,0.67055,0.6704,0.67055,170300003.0
2006-12-20 04:45:00,0.67044,0.67054,0.67042,0.67054,153800003.0
2006-12-20 04:46:00,0.6705,0.6705,0.67041,0.67043,94600002.0
2006-12-20 04:47:00,0.67044,0.67044,0.67039,0.67041,87700000.0
2006-12-20 04:48:00,0.67039,0.67039,0.67033,0.67035,70800001.0
2006-12-20 04:49:00,0.67035,0.6704,0.67032,0.6704,64900000.0
2006-12-20 04:50:00,0.67036,0.67037,0.67031,0.67036,145400000.0
2006-12-20 04:51:00,0.67035,0.67035,0.67034,0.67034,90200001.0
2006-12-20 04:52:00,0.67034,0.67042,0.67034,0.67035,127400001.0
2006-12-20 04:53:00,0.67037,0.67044,0.67033,0.67036,157300000.0
2006-12-20 04:54:00,0.67037,0.67039,0.67037,0.67039,72600000.0
2006-12-20 04:55:00,0.67035,0.67039,0.67031,0.67036,53600000.0
2006-12-20 04:56:00,0.67037,0.67041,0.67037,0.6704,123000001.0
2006-12-20 04:57:00,0.67031,0.67035,0.67031,0.67035,17000000.0
2006-12-20 04:58:00,0.67028,0.67034,0.67028,0.67034,115900001.0
2006-12-20 04:59:00,0.67036,0.67039,0.67033,0.67033,139399997.0
2006-12-20 05:00:00,0.67031,0.67035,0.67031,0.67031,187599998.0
2006-12-20 05:01:00,0.67025,0.67036,0.67025,0.6703,168399996.0
2006-12-20 05:02:00,0.67035,0.67041,0.67035,0.67041,72400002.0
2006-12-20 05:03:00,0.67051,0.67051,0.67045,0.67048,143299997.0
2006-12-20 05:04:00,0.67045,0.67048,0.67045,0.67048,7200000.0
2006-12-20 05:05:00,0.67046,0.6705,0.67042,0.67043,118800003.0
2006-12-20 05:06:00,0.6705,0.6705,0.67048,0.67048,62400002.0
2006-12-20 05:07:00,0.67051,0.67051,0.67039,0.67046,114000002.0
2006-12-20 05:08:00,0.67042,0.67044,0.6704,0.6704,126500000.0
2006-12-20 05:09:00,0.6704,0.67046,0.6704,0.67045,144999997.0
2006-12-20 05:10:00,0.67039,0.67039,0.67031,0.67036,204499995.0
2006-12-20 05:11:00,0.67042,0.6705,0.67042,0.67045,110699999.0
2006-12-20 05:12:00,0.67054,0.67055,0.67044,0.67045,108399998.0
2006-12-20 05:13:00,0.67045,0.67048,0.67041,0.67045,182600003.0
2006-12-20 05:14:00,0.67043,0.67043,0.67034,0.67041,154299999.0
2006-12-20 05:15:00,0.6704,0.6704,0.67036,0.67036,55699999.0
2006-12-20 05:16:00,0.67037,0.67043,0.67035,0.67043,139400001.0
2006-12-20 05:17:00,0.67043,0.67048,0.67043,0.67046,141900002.0
2006-12-20 05:18:00,0.67039,0.67045,0.67039,0.67044,150699998.0
2006-12-20 05:19:00,0.67048,0.67048,0.67047,0.67047,34300000.0
2006-12-20 05:20:00,0.67044,0.67044,0.67039,0.67041,79799998.0
2006-12-20 05:21:00,0.6704,0.67043,0.6704,0.67043,86099998.0
2006-12-20 05:22:00,0.67042,0.67043,0.67039,0.67039,46899999.0
2006-12-20 05:23:00,0.67045,0.67045,0.67045,0.67045,35099998.0
2006-12-20 05:24:00,0.67043,0.67043,0.67033,0.67034,182799999.0
2006-12-20 05:25:00,0.67038,0.67038,0.67032,0.67033,43100001.0
2006-12-20 05:26:00,0.67036,0.67048,0.67036,0.6704,176400001.0
2006-12-20 05:27:00,0.67041,0.67041,0.6704,0.6704,67000002.0
2006-12-20 05:28:00,0.67037,0.67044,0.67037,0.67041,183100001.0
2006-12-20 05:29:00,0.67045,0.67045,0.67043,0.67043,128400003.0
2006-12-20 05:30:00,0.67043,0.67045,0.6704,0.6704,75800001.0
2006-12-20 05:31:00,0.67042,0.67045,0.67042,0.67045,76799999.0
2006-12-20 05:32:00,0.67044,0.67049,0.67038,0.67038,206100000.0
2006-12-20 05:33:00,0.67046,0.67051,0.6704,0.67044,108900000.0
2006-12-20 05:34:00,0.67042,0.67048,0.6704,0.67043,172499999.0
2006-12-20 05:35:00,0.67043,0.67048,0.67041,0.67048,80499998.0
2006-12-20 05:36:00,0.67047,0.67047,0.67047,0.67047,17200001.0
2006-12-20 05:37:00,0.67048,0.67051,0.67048,0.67051,94300004.0
2006-12-20 05:38:00,0.67053,0.67054,0.67044,0.67045,144400002.0
2006-12-20 05:39:00,0.67056,0.67056,0.67056,0.67056,61400002.0
2006-12-20 05:40:00,0.67065,0.67065,0.67059,0.67061,52700001.0
2006-12-20 05:41:00,0.67061,0.67063,0.6706,0.67061,117400002.0
2006-12-20 05:42:00,0.67058,0.6706,0.67057,0.6706,87700001.0
2006-12-20 05:43:00,0.67057,0.67063,0.67057,0.67057,119700002.0
2006-12-20 05:44:00,0.67061,0.67061,0.67055,0.67055,125300000.0
2006-12-20 05:45:00,0.67052,0.67053,0.67047,0.67047,57500000.0
2006-12-20 05:46:00,0.67055,0.67055,0.67055,0.67055,10500000.0
2006-12-20 05:47:00,0.6705,0.6706,0.6705,0.67056,298599996.0
2006-12-20 05:48:00,0.67051,0.67056,0.67051,0.67053,194500003.0
2006-12-20 05:49:00,0.67053,0.67056,0.67047,0.6705,126200000.0
2006-12-20 05:50:00,0.67053,0.67053,0.67048,0.67053,135499997.0
2006-12-20 05:51:00,0.6706,0.6706,0.67052,0.6706,113400001.0
2006-12-20 05:52:00,0.67058,0.67059,0.6705,0.67056,209299997.0
2006-12-20 05:53:00,0.67057,0.67063,0.67057,0.67063,57399999.0
2006-12-20 05:54:00,0.67068,0.67068,0.67058,0.67062,139900002.0
2006-12-20 05:55:00,0.67065,0.67065,0.67062,0.67062,47100001.0
2006-12-20 05:56:00,0.67062,0.6707,0.67062,0.6707,89700001.0
2006-12-20 05:57:00,0.67067,0.67073,0.67067,0.6707,36500000.0
2006-12-20 05:58:00,0.67075,0.67075,0.67067,0.67075,113600002.0
2006-12-20 05:59:00,0.67071,0.67071,0.67068,0.67068,74599999.0
2006-12-20 06:00:00,0.67075,0.67075,0.67069,0.6707,98099999.0
2006-12-20 06:01:00,0.67065,0.67072,0.67064,0.67072,158300000.0
2006-12-20 06:02:00,0.67074,0.67077,0.67066,0.67077,203799996.0
2006-12-20 06:03:00,0.67073,0.67073,0.67066,0.67067,93400001.0
2006-12-20 06:04:00,0.67062,0.67065,0.67058,0.67065,147799996.0
2006-12-20 06:05:00,0.67061,0.67066,0.67057,0.67059,147300003.0
2006-12-20 06:06:00,0.67056,0.67062,0.67054,0.67054,209500001.0
2006-12-20 06:07:00,0.6706,0.67063,0.67055,0.67063,194200000.0
2006-12-20 06:08:00,0.67062,0.67062,0.6705,0.67054,130400002.0
2006-12-20 06:09:00,0.67052,0.67058,0.67045,0.67056,205800001.0
2006-12-20 06:10:00,0.67057,0.67058,0.67047,0.67058,89500001.0
2006-12-20 06:11:00,0.67058,0.67058,0.6705,0.67055,118000001.0
2006-12-20 06:12:00,0.67053,0.67061,0.67052,0.67052,87000001.0
2006-12-20 06:13:00,0.67057,0.67062,0.67057,0.6706,85899998.0
2006-12-20 06:14:00,0.67053,0.67056,0.6705,0.67055,120099998.0
2006-12-20 06:15:00,0.67054,0.67057,0.67047,0.67047,77000000.0
2006-12-20 06:16:00,0.67052,0.67057,0.6705,0.67055,68900000.0
2006-12-20 06:17:00,0.67052,0.67052,0.67046,0.67048,110400002.0
2006-12-20 06:18:00,0.67048,0.67054,0.67048,0.67051,95100001.0
2006-12-20 06:19:00,0.67052,0.67054,0.67043,0.67053,164600000.0
2006-12-20 06:20:00,0.67052,0.67057,0.67052,0.67053,50800001.0
2006-12-20 06:21:00,0.67048,0.67055,0.67048,0.67055,74100002.0
2006-12-20 06:22:00,0.67046,0.67059,0.67046,0.67056,202100000.0
2006-12-20 06:23:00,0.67053,0.67054,0.67043,0.67044,203800002.0
2006-12-20 06:24:00,0.6704,0.67049,0.67037,0.67042,140400002.0
2006-12-20 06:25:00,0.67046,0.67046,0.67036,0.67036,158300003.0
2006-12-20 06:26:00,0.6704,0.67048,0.6704,0.67042,83100000.0
2006-12-20 06:27:00,0.67043,0.67047,0.67043,0.67045,176900003.0
2006-12-20 06:28:00,0.67048,0.67048,0.6704,0.67042,50300001.0
2006-12-20 06:29:00,0.67045,0.67045,0.67041,0.67041,151300001.0
2006-12-20 06:30:00,0.67048,0.6705,0.67043,0.6705,21700000.0
2006-12-20 06:31:00,0.67044,0.67044,0.67024,0.67024,131700004.0
2006-12-20 06:32:00,0.6703,0.67034,0.67028,0.6703,124100000.0
2006-12-20 06:33:00,0.67027,0.67027,0.67015,0.67022,84200000.0
2006-12-20 06:34:00,0.67023,0.67027,0.67018,0.67018,206600004.0
2006-12-20 06:35:00,0.67021,0.67021,0.67009,0.67014,239000001.0
2006-12-20 06:36:00,0.67012,0.67018,0.67012,0.67018,64500000.0
2006-12-20 06:37:00,0.67022,0.67034,0.67016,0.67034,111200000.0
2006-12-20 06:38:00,0.67031,0.67032,0.67031,0.67032,47100001.0
2006-12-20 06:39:00,0.67032,0.67032,0.67029,0.67029,86599999.0
2006-12-20 06:40:00,0.67032,0.67037,0.67027,0.67037,99099999.0
2006-12-20 06:41:00,0.67031,0.67037,0.67028,0.67033,76700000.0
2006-12-20 06:42:00,0.67027,0.67027,0.67026,0.67026,28400000.0
2006-12-20 06:43:00,0.67025,0.67033,0.67025,0.67033,118800002.0
2006-12-20 06:44:00,0.67033,0.67033,0.67021,0.67021,176399998.0
2006-12-20 06:45:00,0.67029,0.67031,0.6702,0.6702,87400000.0
2006-12-20 06:46:00,0.6702,0.67027,0.6702,0.6702,133099997.0
2006-12-20 06:47:00,0.67019,0.67019,0.67015,0.67015,106800001.0
2006-12-20 06:48:00,0.67013,0.6702,0.67011,0.67016,64300000.0
2006-12-20 06:49:00,0.67018,0.67022,0.67018,0.67022,90899997.0
2006-12-20 06:50:00,0.67019,0.67019,0.67018,0.67018,27900000.0
2006-12-20 06:51:00,0.67012,0.67012,0.67008,0.67008,20600000.0
2006-12-20 06:52:00,0.67013,0.67026,0.67013,0.67026,149100001.0
2006-12-20 06:53:00,0.67026,0.67026,0.67015,0.67015,57500001.0
2006-12-20 06:54:00,0.67023,0.67024,0.67018,0.67018,157900002.0
2006-12-20 06:55:00,0.67017,0.6702,0.67014,0.67017,130100000.0
2006-12-20 06:56:00,0.67015,0.67018,0.67011,0.67012,249999996.0
2006-12-20 06:57:00,0.67012,0.6702,0.67009,0.67009,148900001.0
2006-12-20 06:58:00,0.67011,0.67018,0.67011,0.67018,74199999.0
2006-12-20 06:59:00,0.67014,0.67016,0.6701,0.67014,171900002.0
2006-12-20 07:00:00,0.67011,0.67018,0.67011,0.67018,26700000.0
2006-12-20 07:01:00,0.67016,0.67019,0.67014,0.67014,143700000.0
2006-12-20 07:02:00,0.67014,0.67024,0.67014,0.67022,104700001.0
2006-12-20 07:03:00,0.67021,0.67021,0.67021,0.67021,66400000.0
2006-12-20 07:04:00,0.67012,0.67015,0.67007,0.67012,100799997.0
2006-12-20 07:05:00,0.67012,0.67012,0.67012,0.67012,5600000.0
2006-12-20 07:06:00,0.67017,0.67021,0.67017,0.67019,132199998.0
2006-12-20 07:07:00,0.67017,0.67022,0.67017,0.67017,174200002.0
2006-12-20 07:08:00,0.67021,0.67024,0.6701,0.6701,201400005.0
2006-12-20 07:09:00,0.6701,0.67012,0.6701,0.67012,50200000.0
2006-12-20 07:10:00,0.6701,0.67021,0.6701,0.67018,74400000.0
2006-12-20 07:11:00,0.67016,0.6702,0.67014,0.6702,121500002.0
2006-12-20 07:12:00,0.67015,0.67015,0.67015,0.67015,15200000.0
2006-12-20 07:13:00,0.67018,0.67022,0.67012,0.6702,175800002.0
2006-12-20 07:14:00,0.67019,0.67021,0.67009,0.67012,127499998.0
2006-12-20 07:15:00,0.67015,0.67015,0.67013,0.67015,158400003.0
2006-12-20 07:16:00,0.67015,0.67017,0.6701,0.67011,93900000.0
2006-12-20 07:17:00,0.67009,0.67011,0.67009,0.67011,137199996.0
2006-12-20 07:18:00,0.67012,0.67014,0.67007,0.67011,101900001.0
2006-12-20 07:19:00,0.67012,0.67016,0.67011,0.67013,121600001.0
2006-12-20 07:20:00,0.67012,0.67014,0.67005,0.67005,276300004.0
2006-12-20 07:21:00,0.67011,0.67014,0.67011,0.67013,42200001.0
2006-12-20 07:22:00,0.67011,0.67011,0.67001,0.67005,151700003.0
2006-12-20 07:23:00,0.67004,0.6701,0.66999,0.66999,112900002.0
2006-12-20 07:24:00,0.66999,0.67003,0.66999,0.67003,37400001.0
2006-12-20 07:25:00,0.67001,0.67002,0.67001,0.67002,37600000.0
2006-12-20 07:26:00,0.67002,0.67002,0.67002,0.67002,12000000.0
2006-12-20 07:27:00,0.67005,0.67005,0.67002,0.67002,67800001.0
2006-12-20 07:28:00,0.66999,0.66999,0.66998,0.66998,11900000.0
2006-12-20 07:29:00,0.67005,0.67005,0.67,0.67005,109399998.0
2006-12-20 07:30:00,0.67003,0.67005,0.67,0.67003,114900002.0
2006-12-20 07:31:00,0.67006,0.67006,0.67,0.67002,135099999.0
2006-12-20 07:32:00,0.67003,0.67005,0.67,0.67005,80700003.0
2006-12-20 07:33:00,0.67004,0.67004,0.66998,0.66998,93300002.0
2006-12-20 07:34:00,0.66994,0.67004,0.66994,0.67004,182099996.0
2006-12-20 07:35:00,0.67002,0.67008,0.67002,0.67003,131799999.0
2006-12-20 07:36:00,0.67,0.67018,0.67,0.67006,115100001.0
2006-12-20 07:37:00,0.67008,0.67018,0.67007,0.67018,227299995.0
2006-12-20 07:38:00,0.67018,0.67023,0.67011,0.67023,175699996.0
2006-12-20 07:39:00,0.67021,0.67033,0.67014,0.67024,113600002.0
2006-12-20 07:40:00,0.67032,0.67042,0.67026,0.67042,235400006.0
2006-12-20 07:41:00,0.67041,0.67045,0.67039,0.67042,165999999.0
2006-12-20 07:42:00,0.67034,0.67038,0.67034,0.67036,118100003.0
2006-12-20 07:43:00,0.67035,0.67042,0.67034,0.67041,113800000.0
2006-12-20 07:44:00,0.67045,0.67052,0.67045,0.67052,111600001.0
2006-12-20 07:45:00,0.67047,0.67047,0.6704,0.6704,102500002.0
2006-12-20 07:46:00,0.67039,0.67044,0.67039,0.6704,55100000.0
2006-12-20 07:47:00,0.67042,0.67042,0.67032,0.67032,43300000.0
2006-12-20 07:48:00,0.6703,0.67046,0.6703,0.67046,36699999.0
2006-12-20 07:49:00,0.67042,0.67042,0.67034,0.67039,148700003.0
2006-12-20 07:50:00,0.67044,0.67044,0.67039,0.67039,51100001.0
2006-12-20 07:51:00,0.67033,0.6704,0.67032,0.67033,142300001.0
2006-12-20 07:52:00,0.67035,0.67035,0.67032,0.67032,46399999.0
2006-12-20 07:53:00,0.67033,0.67033,0.6703,0.67032,163899999.0
2006-12-20 07:54:00,0.67033,0.67039,0.67032,0.67032,185200000.0
2006-12-20 07:55:00,0.67035,0.67035,0.67035,0.67035,31100000.0
2006-12-20 07:56:00,0.6703,0.67035,0.6703,0.67035,69000001.0
2006-12-20 07:57:00,0.67035,0.67042,0.67035,0.67042,37499999.0
2006-12-20 07:58:00,0.67045,0.67047,0.67037,0.67037,188999999.0
2006-12-20 07:59:00,0.67035,0.67037,0.67035,0.67037,41399999.0
2006-12-20 08:00:00,0.67032,0.67043,0.67032,0.67034,227300000.0
2006-12-20 08:01:00,0.67035,0.67037,0.67026,0.67028,107600002.0
2006-12-20 08:02:00,0.67027,0.67037,0.67027,0.67036,176600004.0
2006-12-20 08:03:00,0.67036,0.67044,0.67036,0.6704,106000000.0
2006-12-20 08:04:00,0.67032,0.67037,0.6703,0.67037,115900004.0
2006-12-20 08:05:00,0.6704,0.67043,0.6704,0.67043,35099999.0
2006-12-20 08:06:00,0.67041,0.67042,0.67041,0.67042,29500001.0
2006-12-20 08:07:00,0.6704,0.67043,0.6704,0.67043,18200000.0
2006-12-20 08:08:00,0.67043,0.67043,0.67042,0.67042,55200001.0
2006-12-20 08:09:00,0.67041,0.67043,0.67034,0.67034,87300000.0
2006-12-20 08:10:00,0.67042,0.67043,0.67035,0.67037,136399998.0
2006-12-20 08:11:00,0.67037,0.67043,0.67036,0.67042,132800000.0
2006-12-20 08:12:00,0.67045,0.67045,0.67032,0.67039,138800000.0
2006-12-20 08:13:00,0.67041,0.67041,0.67032,0.67036,105499999.0
2006-12-20 08:14:00,0.67034,0.67042,0.67034,0.67041,157000005.0
2006-12-20 08:15:00,0.67047,0.67047,0.6704,0.6704,58300001.0
2006-12-20 08:16:00,0.67038,0.67038,0.67037,0.67037,9600000.0
2006-12-20 08:17:00,0.67037,0.67045,0.67037,0.67045,83599998.0
2006-12-20 08:18:00,0.67045,0.67045,0.67045,0.67045,13600000.0
2006-12-20 08:19:00,0.67034,0.67045,0.67034,0.67045,132499999.0
2006-12-20 08:20:00,0.67042,0.67042,0.67036,0.67036,45399999.0
2006-12-20 08:21:00,0.67037,0.67041,0.67033,0.67033,111699997.0
2006-12-20 08:22:00,0.67039,0.67042,0.67039,0.67041,116099998.0
2006-12-20 08:23:00,0.67041,0.67043,0.67035,0.67035,116100000.0
2006-12-20 08:24:00,0.67039,0.67046,0.67039,0.67045,198599996.0
2006-12-20 08:25:00,0.6704,0.67045,0.6704,0.67042,76800000.0
2006-12-20 08:26:00,0.67038,0.67038,0.67038,0.67038,39099998.0
2006-12-20 08:27:00,0.6704,0.67046,0.67036,0.67041,194700005.0
2006-12-20 08:28:00,0.67042,0.67045,0.67041,0.67041,74199999.0
2006-12-20 08:29:00,0.67035,0.67035,0.67035,0.67035,31900000.0
2006-12-20 08:30:00,0.67039,0.67047,0.67039,0.67045,222799997.0
2006-12-20 08:31:00,0.67045,0.67058,0.67045,0.67055,208400003.0
2006-12-20 08:32:00,0.67053,0.67063,0.67053,0.67063,127699999.0
2006-12-20 08:33:00,0.67065,0.67065,0.67062,0.67065,169900001.0
2006-12-20 08:34:00,0.67062,0.67065,0.67059,0.67061,100900000.0
2006-12-20 08:35:00,0.67059,0.67061,0.67055,0.6706,169100004.0
2006-12-20 08:36:00,0.6706,0.67066,0.67057,0.67062,124600000.0
2006-12-20 08:37:00,0.67062,0.67075,0.67061,0.67075,61900000.0
2006-12-20 08:38:00,0.6708,0.6708,0.67071,0.67071,118200000.0
2006-12-20 08:39:00,0.67067,0.67076,0.67065,0.67076,217100002.0
2006-12-20 08:40:00,0.67074,0.67077,0.67072,0.67076,89200002.0
2006-12-20 08:41:00,0.67068,0.67068,0.67057,0.67057,90799999.0
2006-12-20 08:42:00,0.6705,0.67062,0.6705,0.6706,85300000.0
2006-12-20 08:43:00,0.67056,0.67056,0.67042,0.67042,121500000.0
2006-12-20 08:44:00,0.67046,0.67055,0.67046,0.6705,145899996.0
2006-12-20 08:45:00,0.67046,0.67046,0.67035,0.67035,87500000.0
2006-12-20 08:46:00,0.67036,0.67045,0.67036,0.67045,138999996.0
2006-12-20 08:47:00,0.67041,0.67041,0.6703,0.6703,98400003.0
2006-12-20 08:48:00,0.67023,0.67031,0.67023,0.67027,135699999.0
2006-12-20 08:49:00,0.67028,0.67033,0.67021,0.67029,205400000.0
2006-12-20 08:50:00,0.67028,0.67028,0.67023,0.67023,147600003.0
2006-12-20 08:51:00,0.67025,0.67025,0.67015,0.67017,84900000.0
2006-12-20 08:52:00,0.67019,0.67031,0.67019,0.67031,104700003.0
2006-12-20 08:53:00,0.67028,0.67028,0.67026,0.67028,116399997.0
2006-12-20 08:54:00,0.67032,0.67032,0.67026,0.67031,26400000.0
2006-12-20 08:55:00,0.67037,0.67043,0.67026,0.67026,156399998.0
2006-12-20 08:56:00,0.67027,0.67032,0.67025,0.67026,113300002.0
2006-12-20 08:57:00,0.67022,0.67022,0.6702,0.6702,38300000.0
2006-12-20 08:58:00,0.67021,0.67027,0.6702,0.67027,178600004.0
2006-12-20 08:59:00,0.67025,0.67027,0.67015,0.67015,183599998.0
2006-12-20 09:00:00,0.67011,0.67014,0.67008,0.67014,94799997.0
2006-12-20 09:01:00,0.6701,0.67013,0.67,0.67,78200000.0
2006-12-20 09:02:00,0.67004,0.67009,0.67001,0.67003,259599999.0
2006-12-20 09:03:00,0.67008,0.67009,0.67,0.67007,153199998.0
2006-12-20 09:04:00,0.67007,0.67016,0.67007,0.67015,230199999.0
2006-12-20 09:05:00,0.67019,0.6702,0.67013,0.6702,192399999.0
2006-12-20 09:06:00,0.67025,0.67028,0.67017,0.67022,98300001.0
2006-12-20 09:07:00,0.67027,0.67036,0.67026,0.67033,124699998.0
2006-12-20 09:08:00,0.67035,0.67044,0.67034,0.6704,257099996.0
2006-12-20 09:09:00,0.67043,0.67052,0.6704,0.6705,131200001.0
2006-12-20 09:10:00,0.67046,0.6705,0.67039,0.67047,137900000.0
2006-12-20 09:11:00,0.67043,0.67048,0.67038,0.67048,118599999.0
2006-12-20 09:12:00,0.6704,0.6704,0.67034,0.67039,134199999.0
2006-12-20 09:13:00,0.67046,0.67054,0.67039,0.67043,221800000.0
2006-12-20 09:14:00,0.67037,0.67041,0.67037,0.67041,68399999.0
2006-12-20 09:15:00,0.67035,0.67035,0.67029,0.67034,80900001.0
2006-12-20 09:16:00,0.67036,0.67045,0.67033,0.67045,164299997.0
2006-12-20 09:17:00,0.67039,0.67042,0.67032,0.67032,163800000.0
2006-12-20 09:18:00,0.67033,0.67039,0.67032,0.67036,97200001.0
2006-12-20 09:19:00,0.67035,0.67043,0.67035,0.6704,146400002.0
2006-12-20 09:20:00,0.67036,0.67039,0.67034,0.67039,77700002.0
2006-12-20 09:21:00,0.67038,0.67038,0.6703,0.67037,206000000.0
2006-12-20 09:22:00,0.67034,0.67042,0.67031,0.67037,165600003.0
2006-12-20 09:23:00,0.67037,0.67045,0.67037,0.6704,166300001.0
2006-12-20 09:24:00,0.6704,0.67048,0.6704,0.67046,135800005.0
2006-12-20 09:25:00,0.67048,0.67057,0.67048,0.67055,79600001.0
2006-12-20 09:26:00,0.67054,0.67055,0.67047,0.67053,243600001.0
2006-12-20 09:27:00,0.67058,0.67058,0.67045,0.67048,118100001.0
2006-12-20 09:28:00,0.67048,0.67055,0.67048,0.67051,225899998.0
2006-12-20 09:29:00,0.67053,0.67053,0.67048,0.67051,182200003.0
2006-12-20 09:30:00,0.67048,0.67048,0.67033,0.67033,94899999.0
2006-12-20 09:31:00,0.67031,0.67043,0.67031,0.67043,97600002.0
2006-12-20 09:32:00,0.6704,0.6704,0.67037,0.6704,162799999.0
2006-12-20 09:33:00,0.67035,0.67043,0.67033,0.67036,117999999.0
2006-12-20 09:34:00,0.67031,0.67034,0.67024,0.67024,130899999.0
2006-12-20 09:35:00,0.67027,0.67033,0.67025,0.67033,37500000.0
2006-12-20 09:36:00,0.6703,0.6703,0.67013,0.67013,39500000.0
2006-12-20 09:37:00,0.67015,0.67027,0.67015,0.67026,123800000.0
2006-12-20 09:38:00,0.67025,0.67025,0.67014,0.67023,184500002.0
2006-12-20 09:39:00,0.67022,0.67022,0.67022,0.67022,79400000.0
2006-12-20 09:40:00,0.67021,0.67021,0.67019,0.67019,4900000.0
2006-12-20 09:41:00,0.67019,0.67027,0.67019,0.67023,165800001.0
2006-12-20 09:42:00,0.67028,0.67028,0.6702,0.67027,281500001.0
2006-12-20 09:43:00,0.67024,0.67028,0.67019,0.67028,146099999.0
2006-12-20 09:44:00,0.67022,0.67025,0.67022,0.67025,41399999.0
2006-12-20 09:45:00,0.67029,0.67032,0.67023,0.67031,219400003.0
2006-12-20 09:46:00,0.67029,0.67029,0.67016,0.67017,188900002.0
2006-12-20 09:47:00,0.67024,0.67024,0.67019,0.6702,148700001.0
2006-12-20 09:48:00,0.67019,0.6702,0.67017,0.67017,225499996.0
2006-12-20 09:49:00,0.67022,0.67022,0.67011,0.67013,137999995.0
2006-12-20 09:50:00,0.67014,0.6702,0.67009,0.6702,94100000.0
2006-12-20 09:51:00,0.67022,0.67029,0.67017,0.67029,176600003.0
2006-12-20 09:52:00,0.67032,0.67032,0.67022,0.67023,199599998.0
2006-12-20 09:53:00,0.67027,0.67046,0.67024,0.67044,190599999.0
2006-12-20 09:54:00,0.6704,0.67048,0.6704,0.67048,36000000.0
2006-12-20 09:55:00,0.67045,0.67057,0.67041,0.67041,149100001.0
2006-12-20 09:56:00,0.67045,0.67049,0.67038,0.67041,233400001.0
2006-12-20 09:57:00,0.67045,0.67045,0.6704,0.67045,143899996.0
2006-12-20 09:58:00,0.67042,0.67042,0.67032,0.6704,66900000.0
2006-12-20 09:59:00,0.6705,0.67055,0.67037,0.67051,155899998.0
2006-12-20 10:00:00,0.6706,0.67066,0.67053,0.67066,209000000.0
2006-12-20 10:01:00,0.6706,0.67066,0.6706,0.67065,97999998.0
2006-12-20 10:02:00,0.6706,0.67062,0.67056,0.67061,152400000.0
2006-12-20 10:03:00,0.67063,0.67063,0.67051,0.67052,198000001.0
2006-12-20 10:04:00,0.67055,0.67058,0.67055,0.67056,116899997.0
2006-12-20 10:05:00,0.67049,0.67049,0.67045,0.67049,178099998.0
2006-12-20 10:06:00,0.67047,0.6705,0.67044,0.67046,243199996.0
2006-12-20 10:07:00,0.67045,0.6705,0.67044,0.67045,202199996.0
2006-12-20 10:08:00,0.67047,0.6705,0.67041,0.67041,89400000.0
2006-12-20 10:09:00,0.67034,0.67041,0.67032,0.67038,147199997.0
2006-12-20 10:10:00,0.67041,0.67043,0.6704,0.67041,131800004.0
2006-12-20 10:11:00,0.67037,0.67042,0.67037,0.67041,49700000.0
2006-12-20 10:12:00,0.67035,0.67042,0.67035,0.67035,155100004.0
2006-12-20 10:13:00,0.67036,0.67043,0.67031,0.67043,182199999.0
2006-12-20 10:14:00,0.67043,0.67054,0.67043,0.67046,103699999.0
2006-12-20 10:15:00,0.67049,0.67052,0.67045,0.67047,190799999.0
2006-12-20 10:16:00,0.67047,0.6705,0.67047,0.6705,37500002.0
2006-12-20 10:17:00,0.67047,0.67048,0.67043,0.67047,265300000.0
2006-12-20 10:18:00,0.6705,0.6705,0.67036,0.67037,72699998.0
2006-12-20 10:19:00,0.6704,0.67045,0.67036,0.67045,126799998.0
2006-12-20 10:20:00,0.67044,0.67056,0.67038,0.67056,165400003.0
2006-12-20 10:21:00,0.67054,0.67054,0.67044,0.67052,104199999.0
2006-12-20 10:22:00,0.67053,0.67054,0.67049,0.67051,118400001.0
2006-12-20 10:23:00,0.67051,0.67055,0.67044,0.67044,136600002.0
2006-12-20 10:24:00,0.67047,0.67053,0.67047,0.67053,23200000.0
2006-12-20 10:25:00,0.67052,0.67053,0.67048,0.67053,140199999.0
2006-12-20 10:26:00,0.67048,0.67048,0.67043,0.67043,140899998.0
2006-12-20 10:27:00,0.67043,0.67049,0.67039,0.67045,133299997.0
2006-12-20 10:28:00,0.67044,0.67058,0.67044,0.67051,247600001.0
2006-12-20 10:29:00,0.67049,0.67049,0.67039,0.67043,219500000.0
2006-12-20 10:30:00,0.67042,0.67042,0.67032,0.67032,64600001.0
2006-12-20 10:31:00,0.6703,0.67034,0.67022,0.67028,151699998.0
2006-12-20 10:32:00,0.67026,0.67039,0.67026,0.67035,131999998.0
2006-12-20 10:33:00,0.67034,0.67038,0.67028,0.67038,114100001.0
2006-12-20 10:34:00,0.6704,0.6704,0.67035,0.67038,130999995.0
2006-12-20 10:35:00,0.6704,0.67042,0.67033,0.67042,98800001.0
2006-12-20 10:36:00,0.67037,0.67037,0.67023,0.6703,263699998.0
2006-12-20 10:37:00,0.67023,0.67023,0.67005,0.67013,181200007.0
2006-12-20 10:38:00,0.67015,0.67018,0.67011,0.67018,164000003.0
2006-12-20 10:39:00,0.67017,0.67017,0.67004,0.67009,196399997.0
2006-12-20 10:40:00,0.67012,0.67012,0.67007,0.67012,51300000.0
2006-12-20 10:41:00,0.6701,0.67018,0.67008,0.67015,114899998.0
2006-12-20 10:42:00,0.67013,0.67013,0.67005,0.67005,84000002.0
2006-12-20 10:43:00,0.67009,0.67013,0.67004,0.67013,118500000.0
2006-12-20 10:44:00,0.67012,0.67013,0.67011,0.67012,71799999.0
2006-12-20 10:45:00,0.67016,0.67017,0.67009,0.67017,71299998.0
2006-12-20 10:46:00,0.6701,0.67018,0.6701,0.67018,173299999.0
2006-12-20 10:47:00,0.67025,0.67031,0.67023,0.67023,121600001.0
2006-12-20 10:48:00,0.67023,0.67026,0.67023,0.67026,18000000.0
2006-12-20 10:49:00,0.67031,0.67038,0.67028,0.67038,108200002.0
2006-12-20 10:50:00,0.67033,0.67036,0.67027,0.67027,178300001.0
2006-12-20 10:51:00,0.67026,0.67031,0.67026,0.67031,197599998.0
2006-12-20 10:52:00,0.67031,0.67043,0.6703,0.67043,175000002.0
2006-12-20 10:53:00,0.67042,0.67043,0.67038,0.67038,55300001.0
2006-12-20 10:54:00,0.67041,0.67044,0.6704,0.6704,124499999.0
2006-12-20 10:55:00,0.67037,0.67046,0.67032,0.67046,181999998.0
2006-12-20 10:56:00,0.67043,0.67049,0.6704,0.67046,148299996.0
2006-12-20 10:57:00,0.6704,0.67049,0.6704,0.67043,84700001.0
2006-12-20 10:58:00,0.6705,0.6705,0.67038,0.67048,191499999.0
2006-12-20 10:59:00,0.67046,0.67046,0.67038,0.67042,159100002.0
2006-12-20 11:00:00,0.67042,0.67042,0.6704,0.67041,62199998.0
2006-12-20 11:01:00,0.67045,0.67046,0.67045,0.67046,55799998.0
2006-12-20 11:02:00,0.6705,0.6705,0.67048,0.67048,16000000.0
2006-12-20 11:03:00,0.6705,0.6705,0.67047,0.67047,14700000.0
2006-12-20 11:04:00,0.67047,0.67056,0.67045,0.67056,134900003.0
2006-12-20 11:05:00,0.67054,0.67054,0.67049,0.67053,81800001.0
2006-12-20 11:06:00,0.67057,0.67064,0.67057,0.67064,122300001.0
2006-12-20 11:07:00,0.67062,0.67078,0.67062,0.67072,115600001.0
2006-12-20 11:08:00,0.67073,0.67073,0.67055,0.6706,140799999.0
2006-12-20 11:09:00,0.67061,0.67065,0.67061,0.67065,24400000.0
2006-12-20 11:10:00,0.67063,0.6707,0.67061,0.67062,219400000.0
2006-12-20 11:11:00,0.67062,0.67067,0.67062,0.67063,65099999.0
2006-12-20 11:12:00,0.67065,0.67075,0.67064,0.67073,158100000.0
2006-12-20 11:13:00,0.6707,0.67078,0.6707,0.67078,152499996.0
2006-12-20 11:14:00,0.6708,0.6708,0.67071,0.67075,198900000.0
2006-12-20 11:15:00,0.67084,0.67084,0.6708,0.67082,132199998.0
2006-12-20 11:16:00,0.67086,0.67092,0.67082,0.67082,201000001.0
2006-12-20 11:17:00,0.6708,0.67083,0.67077,0.67078,185999996.0
2006-12-20 11:18:00,0.67081,0.67087,0.67079,0.67087,76700000.0
2006-12-20 11:19:00,0.67085,0.67085,0.67071,0.67083,182300002.0
2006-12-20 11:20:00,0.67081,0.67084,0.67078,0.6708,114199999.0
2006-12-20 11:21:00,0.67085,0.67088,0.67078,0.67088,147100003.0
2006-12-20 11:22:00,0.67087,0.67087,0.67076,0.67077,127700000.0
2006-12-20 11:23:00,0.67078,0.67078,0.67068,0.67072,158300002.0
2006-12-20 11:24:00,0.67072,0.67075,0.67064,0.67068,133399998.0
2006-12-20 11:25:00,0.67064,0.67069,0.67064,0.67066,85599999.0
2006-12-20 11:26:00,0.67065,0.67067,0.6706,0.67065,149400003.0
2006-12-20 11:27:00,0.6706,0.67067,0.6706,0.67067,138899998.0
2006-12-20 11:28:00,0.67066,0.67073,0.67062,0.67071,219499999.0
2006-12-20 11:29:00,0.67082,0.67099,0.67082,0.67094,137500001.0
2006-12-20 11:30:00,0.67091,0.67091,0.67058,0.67063,183799998.0
2006-12-20 11:31:00,0.67064,0.67069,0.67061,0.67062,173000001.0
2006-12-20 11:32:00,0.67067,0.67081,0.67067,0.67081,177800001.0
2006-12-20 11:33:00,0.6707,0.67071,0.67064,0.67066,134700000.0
2006-12-20 11:34:00,0.67069,0.67087,0.67069,0.67082,234699998.0
2006-12-20 11:35:00,0.67084,0.67091,0.67081,0.67091,103299999.0
2006-12-20 11:36:00,0.67092,0.67094,0.67085,0.67085,224099998.0
2006-12-20 11:37:00,0.67083,0.67086,0.67077,0.67086,123599998.0
2006-12-20 11:38:00,0.6708,0.67103,0.6708,0.67103,151399998.0
2006-12-20 11:39:00,0.67107,0.67107,0.67104,0.67106,31900000.0
2006-12-20 11:40:00,0.67104,0.67104,0.67099,0.671,47600000.0
2006-12-20 11:41:00,0.67099,0.67109,0.67099,0.67107,67000002.0
2006-12-20 11:42:00,0.67099,0.67099,0.67094,0.67094,121399997.0
2006-12-20 11:43:00,0.6709,0.67096,0.67088,0.67096,91099999.0
2006-12-20 11:44:00,0.67089,0.6709,0.67087,0.67089,88800002.0
2006-12-20 11:45:00,0.67098,0.67104,0.67088,0.6709,85000001.0
2006-12-20 11:46:00,0.67088,0.671,0.67088,0.6709,178700001.0
2006-12-20 11:47:00,0.67083,0.67101,0.67083,0.67097,170300000.0
2006-12-20 11:48:00,0.67087,0.67093,0.67086,0.67093,85300002.0
2006-12-20 11:49:00,0.67089,0.67091,0.67076,0.67091,177700002.0
2006-12-20 11:50:00,0.67086,0.67089,0.67083,0.67086,131700001.0
2006-12-20 11:51:00,0.67085,0.67088,0.6708,0.6708,278200006.0
2006-12-20 11:52:00,0.67084,0.67088,0.67084,0.67088,27900000.0
2006-12-20 11:53:00,0.67087,0.67088,0.67081,0.67088,148799998.0
2006-12-20 11:54:00,0.67078,0.6708,0.67076,0.67076,79099999.0
2006-12-20 11:55:00,0.67081,0.67082,0.67073,0.67075,140000003.0
2006-12-20 11:56:00,0.67082,0.67094,0.67081,0.67093,237399998.0
2006-12-20 11:57:00,0.67095,0.67095,0.67087,0.67089,142700001.0
2006-12-20 11:58:00,0.67087,0.67092,0.67086,0.67091,151400001.0
2006-12-20 11:59:00,0.67097,0.67097,0.67085,0.67089,222899999.0
2006-12-20 12:00:00,0.67082,0.67098,0.67082,0.67098,159200001.0
2006-12-20 12:01:00,0.67102,0.67102,0.67092,0.67092,153200003.0
2006-12-20 12:02:00,0.67099,0.67099,0.67083,0.67093,164000000.0
2006-12-20 12:03:00,0.67095,0.671,0.67089,0.67092,196299999.0
2006-12-20 12:04:00,0.67093,0.67094,0.67092,0.67094,67099998.0
2006-12-20 12:05:00,0.67098,0.67101,0.67094,0.67095,117199999.0
2006-12-20 12:06:00,0.67098,0.67103,0.67097,0.67103,144400002.0
2006-12-20 12:07:00,0.67097,0.67102,0.67095,0.67095,142100001.0
2006-12-20 12:08:00,0.67102,0.67104,0.67097,0.67103,79800000.0
2006-12-20 12:09:00,0.67105,0.67109,0.67099,0.67099,160999999.0
2006-12-20 12:10:00,0.67102,0.67104,0.67101,0.67104,87099999.0
2006-12-20 12:11:00,0.67102,0.67108,0.67098,0.67108,82200002.0
2006-12-20 12:12:00,0.67105,0.67105,0.6709,0.6709,161000001.0
2006-12-20 12:13:00,0.67094,0.67102,0.67094,0.67101,135800003.0
2006-12-20 12:14:00,0.67105,0.67111,0.67104,0.6711,117700003.0
2006-12-20 12:15:00,0.67114,0.67118,0.67108,0.67117,145099996.0
2006-12-20 12:16:00,0.6711,0.67116,0.67106,0.67116,123500000.0
2006-12-20 12:17:00,0.67115,0.67115,0.67109,0.67115,157900002.0
2006-12-20 12:18:00,0.67111,0.67112,0.67101,0.67104,124600002.0
2006-12-20 12:19:00,0.67107,0.67112,0.67107,0.67109,88600002.0
2006-12-20 12:20:00,0.67114,0.67114,0.67111,0.67111,27899999.0
2006-12-20 12:21:00,0.67109,0.67117,0.67109,0.67112,216999997.0
2006-12-20 12:22:00,0.67111,0.67111,0.67107,0.67107,107800000.0
2006-12-20 12:23:00,0.67103,0.67105,0.67101,0.67105,173099997.0
2006-12-20 12:24:00,0.671,0.67108,0.671,0.67105,284899998.0
2006-12-20 12:25:00,0.67103,0.67104,0.67097,0.67104,64300000.0
2006-12-20 12:26:00,0.67099,0.67102,0.67099,0.67102,166099996.0
2006-12-20 12:27:00,0.67103,0.67103,0.67094,0.67094,310300005.0
2006-12-20 12:28:00,0.6709,0.67099,0.6709,0.67099,204799997.0
2006-12-20 12:29:00,0.67102,0.67106,0.67096,0.671,184700003.0
2006-12-20 12:30:00,0.67097,0.67106,0.67097,0.67103,119800003.0
2006-12-20 12:31:00,0.67102,0.67108,0.67102,0.67102,99800000.0
2006-12-20 12:32:00,0.67103,0.67109,0.671,0.671,108800002.0
2006-12-20 12:33:00,0.67101,0.67105,0.671,0.67105,102200000.0
2006-12-20 12:34:00,0.671,0.67105,0.67098,0.67105,170300002.0
2006-12-20 12:35:00,0.67101,0.67104,0.67098,0.67104,62199999.0
2006-12-20 12:36:00,0.67101,0.67101,0.67089,0.67093,117999999.0
2006-12-20 12:37:00,0.671,0.67104,0.67098,0.67098,169800001.0
2006-12-20 12:38:00,0.67098,0.6711,0.67098,0.67099,166300004.0
2006-12-20 12:39:00,0.67102,0.67104,0.67094,0.67102,224600002.0
2006-12-20 12:40:00,0.67096,0.67099,0.67094,0.67097,96800002.0
2006-12-20 12:41:00,0.67106,0.67109,0.67106,0.67109,26300000.0
2006-12-20 12:42:00,0.67111,0.6712,0.6711,0.67115,122500002.0
2006-12-20 12:43:00,0.67114,0.67114,0.67106,0.67113,116600000.0
2006-12-20 12:44:00,0.67113,0.67121,0.67113,0.67121,168600000.0
2006-12-20 12:45:00,0.67112,0.67116,0.67103,0.6711,298399998.0
2006-12-20 12:46:00,0.67112,0.67112,0.67105,0.67105,135000002.0
2006-12-20 12:47:00,0.67111,0.67117,0.67106,0.67112,157900003.0
2006-12-20 12:48:00,0.67112,0.67119,0.67111,0.67117,260800000.0
2006-12-20 12:49:00,0.67116,0.67117,0.67102,0.67105,114200002.0
2006-12-20 12:50:00,0.67106,0.67106,0.67096,0.67096,186800001.0
2006-12-20 12:51:00,0.67098,0.67105,0.67097,0.67097,271000002.0
2006-12-20 12:52:00,0.67097,0.67099,0.67096,0.67096,132599997.0
2006-12-20 12:53:00,0.67103,0.67103,0.67092,0.671,148100004.0
2006-12-20 12:54:00,0.67099,0.671,0.67093,0.67099,104100004.0
2006-12-20 12:55:00,0.67098,0.67098,0.67093,0.67095,95900001.0
2006-12-20 12:56:00,0.67098,0.67102,0.6709,0.6709,54600000.0
2006-12-20 12:57:00,0.67088,0.67093,0.67086,0.67088,203400000.0
2006-12-20 12:58:00,0.67084,0.67092,0.67084,0.6709,211899998.0
2006-12-20 12:59:00,0.6709,0.67094,0.67085,0.67088,150800000.0
2006-12-20 13:00:00,0.67079,0.67079,0.67047,0.67058,87700000.0
2006-12-20 13:01:00,0.67069,0.67069,0.67065,0.67067,93299999.0
2006-12-20 13:02:00,0.67066,0.67069,0.67066,0.67069,51700000.0
2006-12-20 13:03:00,0.67062,0.67073,0.67062,0.6707,173300000.0
2006-12-20 13:04:00,0.67062,0.67067,0.67061,0.67067,106200002.0
2006-12-20 13:05:00,0.67059,0.67063,0.67056,0.67061,129200001.0
2006-12-20 13:06:00,0.67077,0.67088,0.67073,0.67088,188899998.0
2006-12-20 13:07:00,0.67094,0.671,0.6709,0.67094,267299996.0
2006-12-20 13:08:00,0.671,0.67104,0.67097,0.671,133399999.0
2006-12-20 13:09:00,0.67098,0.67098,0.67089,0.67098,61700000.0
2006-12-20 13:10:00,0.67093,0.67099,0.67093,0.67099,178500002.0
2006-12-20 13:11:00,0.67101,0.67101,0.67088,0.6709,127899999.0
2006-12-20 13:12:00,0.6709,0.67094,0.6709,0.67091,144999999.0
2006-12-20 13:13:00,0.67091,0.67097,0.6709,0.67097,166000000.0
2006-12-20 13:14:00,0.67095,0.67095,0.67084,0.67093,207300003.0
2006-12-20 13:15:00,0.67087,0.6709,0.67079,0.67085,166900003.0
2006-12-20 13:16:00,0.67092,0.67094,0.67089,0.67093,185100000.0
2006-12-20 13:17:00,0.671,0.67101,0.67092,0.67097,241200002.0
2006-12-20 13:18:00,0.67088,0.67091,0.67082,0.6709,86900003.0
2006-12-20 13:19:00,0.67092,0.67097,0.67092,0.67095,166799997.0
2006-12-20 13:20:00,0.67092,0.67095,0.67092,0.67092,187100001.0
2006-12-20 13:21:00,0.67094,0.67098,0.67087,0.67094,264300000.0
2006-12-20 13:22:00,0.67092,0.67097,0.67081,0.67081,117599999.0
2006-12-20 13:23:00,0.67085,0.67086,0.67082,0.67082,114099998.0
2006-12-20 13:24:00,0.67078,0.67082,0.67078,0.67082,86200001.0
2006-12-20 13:25:00,0.67078,0.67078,0.67071,0.67071,138800003.0
2006-12-20 13:26:00,0.6707,0.6707,0.67057,0.6707,201399999.0
2006-12-20 13:27:00,0.67067,0.67073,0.67056,0.67059,87600000.0
2006-12-20 13:28:00,0.67051,0.67058,0.67051,0.67052,160000003.0
2006-12-20 13:29:00,0.67056,0.67057,0.67034,0.67034,122299999.0
2006-12-20 13:30:00,0.6704,0.67049,0.6704,0.67047,107200002.0
2006-12-20 13:31:00,0.67051,0.67057,0.67046,0.67051,90699998.0
2006-12-20 13:32:00,0.67057,0.67059,0.67053,0.67054,118799999.0
2006-12-20 13:33:00,0.67057,0.67064,0.67057,0.67063,159000000.0
2006-12-20 13:34:00,0.67062,0.67062,0.67049,0.67052,103200001.0
2006-12-20 13:35:00,0.6705,0.67055,0.6705,0.6705,71000000.0
2006-12-20 13:36:00,0.6706,0.6706,0.67054,0.6706,146899994.0
2006-12-20 13:37:00,0.67053,0.67058,0.67048,0.67051,158700001.0
2006-12-20 13:38:00,0.67046,0.67047,0.67046,0.67046,173200000.0
2006-12-20 13:39:00,0.67045,0.67049,0.67039,0.67047,229300003.0
2006-12-20 13:40:00,0.67045,0.67056,0.67045,0.67055,97800001.0
2006-12-20 13:41:00,0.6706,0.67069,0.6706,0.67069,57400000.0
2006-12-20 13:42:00,0.67078,0.67078,0.67068,0.67072,198799995.0
2006-12-20 13:43:00,0.67069,0.67082,0.67069,0.67074,200799998.0
2006-12-20 13:44:00,0.67076,0.67081,0.67073,0.67073,113400002.0
2006-12-20 13:45:00,0.67073,0.67081,0.67069,0.67069,154299998.0
2006-12-20 13:46:00,0.67068,0.67075,0.67068,0.67075,120400000.0
2006-12-20 13:47:00,0.6708,0.6708,0.67076,0.67076,180900000.0
2006-12-20 13:48:00,0.67078,0.67078,0.67064,0.67074,103500001.0
2006-12-20 13:49:00,0.67077,0.67078,0.67071,0.67073,50100001.0
2006-12-20 13:50:00,0.6707,0.67077,0.6707,0.67075,145000003.0
2006-12-20 13:51:00,0.67068,0.67074,0.67067,0.67073,162300002.0
2006-12-20 13:52:00,0.6707,0.67072,0.67067,0.67067,126600000.0
2006-12-20 13:53:00,0.67073,0.67073,0.67065,0.6707,136499997.0
2006-12-20 13:54:00,0.67069,0.67071,0.67061,0.67068,110099999.0
2006-12-20 13:55:00,0.67067,0.67067,0.67066,0.67066,12800000.0
2006-12-20 13:56:00,0.67062,0.67064,0.67058,0.67058,207599999.0
2006-12-20 13:57:00,0.67052,0.67061,0.67047,0.6705,167499998.0
2006-12-20 13:58:00,0.67047,0.67053,0.67045,0.67053,124899996.0
2006-12-20 13:59:00,0.67054,0.67062,0.67054,0.67055,158099998.0
2006-12-20 14:00:00,0.6706,0.67065,0.67055,0.67065,128800000.0
2006-12-20 14:01:00,0.67053,0.67063,0.67053,0.67053,149999996.0
2006-12-20 14:02:00,0.67058,0.67063,0.67055,0.67055,125200003.0
2006-12-20 14:03:00,0.67055,0.67055,0.67049,0.67055,185900003.0
2006-12-20 14:04:00,0.6706,0.67062,0.67058,0.67061,160100003.0
2006-12-20 14:05:00,0.67057,0.67061,0.67056,0.67056,28100000.0
2006-12-20 14:06:00,0.67061,0.67065,0.67059,0.67064,244900003.0
2006-12-20 14:07:00,0.6706,0.67063,0.67054,0.67055,195400004.0
2006-12-20 14:08:00,0.67063,0.67068,0.67063,0.67066,108600001.0
2006-12-20 14:09:00,0.67063,0.67063,0.67062,0.67062,46299998.0
2006-12-20 14:10:00,0.67065,0.67065,0.67054,0.67061,161499995.0
2006-12-20 14:11:00,0.67059,0.67065,0.67059,0.67065,183900002.0
2006-12-20 14:12:00,0.67066,0.6707,0.67065,0.67068,73499998.0
2006-12-20 14:13:00,0.67068,0.6707,0.67061,0.6707,205299997.0
2006-12-20 14:14:00,0.67063,0.67063,0.67056,0.67056,79100000.0
2006-12-20 14:15:00,0.67053,0.67055,0.67045,0.67045,192099996.0
2006-12-20 14:16:00,0.67043,0.67043,0.67039,0.67039,93499999.0
2006-12-20 14:17:00,0.67038,0.67043,0.67038,0.67043,24800000.0
2006-12-20 14:18:00,0.67045,0.67046,0.67035,0.6704,251299996.0
2006-12-20 14:19:00,0.67036,0.67042,0.67036,0.67037,126699998.0
2006-12-20 14:20:00,0.67032,0.67032,0.67023,0.67027,160800002.0
2006-12-20 14:21:00,0.67024,0.67024,0.6702,0.6702,113300000.0
2006-12-20 14:22:00,0.67023,0.67032,0.67023,0.67024,169300002.0
2006-12-20 14:23:00,0.67033,0.67038,0.67033,0.67037,170100000.0
2006-12-20 14:24:00,0.67034,0.67038,0.67032,0.67035,221800001.0
2006-12-20 14:25:00,0.67035,0.67041,0.67028,0.6704,153500001.0
2006-12-20 14:26:00,0.67041,0.67041,0.67034,0.6704,128799998.0
2006-12-20 14:27:00,0.6704,0.6704,0.67031,0.67034,166200002.0
2006-12-20 14:28:00,0.67037,0.67038,0.67037,0.67038,78200001.0
2006-12-20 14:29:00,0.67037,0.67042,0.67037,0.67037,100600001.0
2006-12-20 14:30:00,0.67036,0.67044,0.67035,0.67037,132400001.0
2006-12-20 14:31:00,0.67033,0.67039,0.67029,0.67029,136800003.0
2006-12-20 14:32:00,0.67031,0.67036,0.67028,0.6703,197900002.0
2006-12-20 14:33:00,0.67033,0.67044,0.67033,0.67036,75900002.0
2006-12-20 14:34:00,0.67038,0.67038,0.67032,0.67032,29600000.0
2006-12-20 14:35:00,0.67033,0.6704,0.67033,0.67033,50400000.0
2006-12-20 14:36:00,0.67033,0.67033,0.67022,0.67024,235099995.0
2006-12-20 14:37:00,0.67021,0.67021,0.67017,0.67019,212800006.0
2006-12-20 14:38:00,0.67029,0.67034,0.6702,0.67026,125299999.0
2006-12-20 14:39:00,0.67025,0.67029,0.67022,0.67023,170500002.0
2006-12-20 14:40:00,0.67025,0.67026,0.67022,0.67024,119600002.0
2006-12-20 14:41:00,0.67025,0.67031,0.67021,0.67031,144499998.0
2006-12-20 14:42:00,0.67031,0.67031,0.67027,0.67027,43800000.0
2006-12-20 14:43:00,0.67025,0.67032,0.67018,0.67032,145899999.0
2006-12-20 14:44:00,0.67033,0.67039,0.6703,0.67036,177499996.0
2006-12-20 14:45:00,0.67037,0.67046,0.67037,0.67043,205300000.0
2006-12-20 14:46:00,0.67045,0.67045,0.67038,0.67043,153800000.0
2006-12-20 14:47:00,0.67043,0.67046,0.6704,0.6704,99400002.0
2006-12-20 14:48:00,0.67043,0.67043,0.67042,0.67042,16000000.0
2006-12-20 14:49:00,0.67042,0.67042,0.67031,0.67038,99199998.0
2006-12-20 14:50:00,0.67038,0.6704,0.67038,0.6704,55900001.0
2006-12-20 14:51:00,0.67031,0.67035,0.67029,0.67033,140000000.0
2006-12-20 14:52:00,0.67031,0.67035,0.6703,0.67035,169200003.0
2006-12-20 14:53:00,0.67034,0.67037,0.67033,0.67035,121100001.0
2006-12-20 14:54:00,0.67037,0.67037,0.67031,0.67035,223400006.0
2006-12-20 14:55:00,0.67038,0.67043,0.67032,0.67036,247600005.0
2006-12-20 14:56:00,0.6703,0.67033,0.67022,0.67028,128899999.0
2006-12-20 14:57:00,0.67026,0.6703,0.6701,0.67012,175300006.0
2006-12-20 14:58:00,0.67013,0.67013,0.67002,0.67013,183100002.0
2006-12-20 14:59:00,0.67009,0.67013,0.67005,0.67013,128400000.0
2006-12-20 15:00:00,0.67013,0.67018,0.67009,0.67015,209000000.0
2006-12-20 15:01:00,0.67014,0.67014,0.67007,0.67009,166999997.0
2006-12-20 15:02:00,0.67003,0.67003,0.66994,0.66994,39199998.0
2006-12-20 15:03:00,0.66994,0.66995,0.66985,0.66985,95700000.0
2006-12-20 15:04:00,0.66986,0.66997,0.66986,0.66995,144599998.0
2006-12-20 15:05:00,0.66992,0.66992,0.66981,0.66989,200999995.0
2006-12-20 15:06:00,0.66986,0.66988,0.6698,0.66988,121299998.0
2006-12-20 15:07:00,0.6699,0.6699,0.66977,0.66977,196199996.0
2006-12-20 15:08:00,0.66972,0.66976,0.66962,0.66962,148700001.0
2006-12-20 15:09:00,0.66962,0.66967,0.66957,0.66957,189199997.0
2006-12-20 15:10:00,0.66956,0.66958,0.66955,0.66958,141300002.0
2006-12-20 15:11:00,0.66964,0.66973,0.66964,0.66973,117700002.0
2006-12-20 15:12:00,0.66973,0.66976,0.66972,0.66976,70600000.0
2006-12-20 15:13:00,0.66978,0.66987,0.66978,0.66982,213500001.0
2006-12-20 15:14:00,0.66999,0.67005,0.66989,0.67003,234999998.0
2006-12-20 15:15:00,0.6701,0.67018,0.67006,0.67014,181800003.0
2006-12-20 15:16:00,0.67008,0.67012,0.66991,0.66999,140200000.0
2006-12-20 15:17:00,0.67009,0.67011,0.67005,0.6701,140399997.0
2006-12-20 15:18:00,0.66999,0.67004,0.66997,0.67004,127400001.0
2006-12-20 15:19:00,0.66999,0.67001,0.66992,0.66992,187700003.0
2006-12-20 15:20:00,0.66998,0.67004,0.66996,0.66997,91500000.0
2006-12-20 15:21:00,0.67002,0.67002,0.6699,0.6699,137100001.0
2006-12-20 15:22:00,0.66988,0.66992,0.66988,0.6699,115599999.0
2006-12-20 15:23:00,0.66982,0.66991,0.66982,0.66991,117400000.0
2006-12-20 15:24:00,0.6699,0.6699,0.66984,0.66985,93800000.0
2006-12-20 15:25:00,0.66986,0.6699,0.66982,0.66982,160300004.0
2006-12-20 15:26:00,0.66994,0.66999,0.6699,0.66999,104500000.0
2006-12-20 15:27:00,0.66998,0.67003,0.66997,0.66998,81299999.0
2006-12-20 15:28:00,0.67,0.67005,0.66999,0.67005,123000001.0
2006-12-20 15:29:00,0.67006,0.67006,0.66997,0.66998,64700000.0
2006-12-20 15:30:00,0.66993,0.66999,0.66993,0.66998,52199999.0
2006-12-20 15:31:00,0.66995,0.66998,0.66992,0.66998,98199999.0
2006-12-20 15:32:00,0.66995,0.67003,0.66995,0.66997,149399997.0
2006-12-20 15:33:00,0.67003,0.67003,0.66997,0.67,134700003.0
2006-12-20 15:34:00,0.67004,0.67004,0.66995,0.66998,101900001.0
2006-12-20 15:35:00,0.6701,0.67013,0.67006,0.67007,211600000.0
2006-12-20 15:36:00,0.67005,0.67009,0.67,0.67004,123600000.0
2006-12-20 15:37:00,0.67002,0.67003,0.66997,0.66999,90799998.0
2006-12-20 15:38:00,0.67007,0.67009,0.67004,0.67006,99600002.0
2006-12-20 15:39:00,0.67004,0.67007,0.67001,0.67001,90199999.0
2006-12-20 15:40:00,0.67004,0.67008,0.66997,0.67008,180500001.0
2006-12-20 15:41:00,0.67011,0.67017,0.67006,0.67016,115600003.0
2006-12-20 15:42:00,0.67019,0.67023,0.67016,0.67023,116499999.0
2006-12-20 15:43:00,0.67018,0.67022,0.67015,0.67022,158100001.0
2006-12-20 15:44:00,0.67021,0.67027,0.67021,0.67022,74200001.0
2006-12-20 15:45:00,0.67026,0.67027,0.67018,0.67018,168899998.0
2006-12-20 15:46:00,0.67019,0.67019,0.67013,0.67019,47900001.0
2006-12-20 15:47:00,0.67018,0.67018,0.67009,0.6701,142199999.0
2006-12-20 15:48:00,0.67012,0.67015,0.6701,0.67012,189999998.0
2006-12-20 15:49:00,0.67005,0.67013,0.67003,0.67007,107800000.0
2006-12-20 15:50:00,0.67008,0.67008,0.67001,0.67002,135600001.0
2006-12-20 15:51:00,0.6701,0.6701,0.67006,0.67006,100499998.0
2006-12-20 15:52:00,0.67003,0.67012,0.67003,0.67004,155499999.0
2006-12-20 15:53:00,0.67002,0.67006,0.67,0.67001,68499999.0
2006-12-20 15:54:00,0.67,0.67008,0.67,0.67002,89200001.0
2006-12-20 15:55:00,0.67001,0.67003,0.66998,0.66998,62100001.0
2006-12-20 15:56:00,0.67002,0.67005,0.67002,0.67005,95200001.0
2006-12-20 15:57:00,0.67004,0.67014,0.67001,0.67007,172099998.0
2006-12-20 15:58:00,0.67011,0.67015,0.67011,0.67015,85500000.0
2006-12-20 15:59:00,0.67011,0.67018,0.67006,0.67006,239400001.0
2006-12-20 16:00:00,0.67011,0.67012,0.67003,0.67011,81300000.0
2006-12-20 16:01:00,0.6701,0.67014,0.67006,0.67011,100600002.0
2006-12-20 16:02:00,0.6701,0.67013,0.6701,0.67012,64000000.0
2006-12-20 16:03:00,0.67016,0.67016,0.67008,0.67013,142399999.0
2006-12-20 16:04:00,0.67017,0.67017,0.67005,0.67008,53500001.0
2006-12-20 16:05:00,0.67005,0.67012,0.67004,0.67011,114400000.0
2006-12-20 16:06:00,0.67012,0.67014,0.6701,0.67014,113300003.0
2006-12-20 16:07:00,0.67009,0.67009,0.66998,0.67002,44700001.0
2006-12-20 16:08:00,0.67003,0.67011,0.67002,0.67007,185500000.0
2006-12-20 16:09:00,0.67012,0.67013,0.67012,0.67013,65799999.0
2006-12-20 16:10:00,0.67012,0.67014,0.67009,0.6701,117299999.0
2006-12-20 16:11:00,0.67013,0.67023,0.67013,0.67023,45799998.0
2006-12-20 16:12:00,0.67021,0.67024,0.67012,0.67016,86899999.0
2006-12-20 16:13:00,0.67021,0.67021,0.67017,0.67018,45200001.0
2006-12-20 16:14:00,0.67017,0.67021,0.67017,0.67017,127600003.0
2006-12-20 16:15:00,0.67015,0.67015,0.67015,0.67015,19900000.0
2006-12-20 16:16:00,0.67014,0.67017,0.67014,0.67016,149700000.0
2006-12-20 16:17:00,0.67011,0.67019,0.67011,0.67019,32700001.0
2006-12-20 16:18:00,0.67023,0.67025,0.67015,0.67024,65100001.0
2006-12-20 16:19:00,0.67027,0.67028,0.67019,0.67028,179800002.0
2006-12-20 16:20:00,0.67025,0.67029,0.67025,0.67029,59900002.0
2006-12-20 16:21:00,0.6703,0.67033,0.67025,0.67025,44600001.0
2006-12-20 16:22:00,0.67029,0.67029,0.6702,0.6702,33200001.0
2006-12-20 16:23:00,0.67023,0.67023,0.67017,0.67017,164399995.0
2006-12-20 16:24:00,0.67017,0.67024,0.67015,0.67022,207299998.0
2006-12-20 16:25:00,0.67022,0.67023,0.67015,0.67023,96300002.0
2006-12-20 16:26:00,0.67012,0.67018,0.67009,0.67018,85399997.0
2006-12-20 16:27:00,0.6702,0.67021,0.67012,0.67012,196199998.0
2006-12-20 16:28:00,0.6701,0.67017,0.6701,0.67015,130800003.0
2006-12-20 16:29:00,0.67013,0.67014,0.67009,0.67014,111900001.0
2006-12-20 16:30:00,0.67008,0.67012,0.67008,0.67012,74300000.0
2006-12-20 16:31:00,0.67002,0.67011,0.66998,0.67,119800001.0
2006-12-20 16:32:00,0.67005,0.67009,0.67002,0.67009,102300001.0
2006-12-20 16:33:00,0.67003,0.67003,0.67002,0.67002,11200000.0
2006-12-20 16:34:00,0.66999,0.67007,0.66999,0.67,111199997.0
2006-12-20 16:35:00,0.67006,0.6701,0.67003,0.67007,208400001.0
2006-12-20 16:36:00,0.67004,0.67014,0.67004,0.67008,151100000.0
2006-12-20 16:37:00,0.67008,0.67014,0.67007,0.67007,124400003.0
2006-12-20 16:38:00,0.67009,0.67013,0.67008,0.67008,122899997.0
2006-12-20 16:39:00,0.67006,0.67006,0.67005,0.67006,17200000.0
2006-12-20 16:40:00,0.67,0.67011,0.66999,0.67008,235400000.0
2006-12-20 16:41:00,0.67004,0.6701,0.66999,0.6701,125900002.0
2006-12-20 16:42:00,0.67005,0.67005,0.67,0.67002,52600000.0
2006-12-20 16:43:00,0.67,0.67003,0.67,0.67002,124499997.0
2006-12-20 16:44:00,0.66995,0.67007,0.66995,0.67007,119800002.0
2006-12-20 16:45:00,0.67005,0.67007,0.67003,0.67003,77800000.0
2006-12-20 16:46:00,0.67004,0.67006,0.66998,0.67,233000002.0
2006-12-20 16:47:00,0.67002,0.67002,0.66997,0.66997,119500000.0
2006-12-20 16:48:00,0.67,0.67006,0.66998,0.66998,78400001.0
2006-12-20 16:49:00,0.67,0.67009,0.67,0.67,92900000.0
2006-12-20 16:50:00,0.67004,0.67004,0.66997,0.66997,103700000.0
2006-12-20 16:51:00,0.67002,0.67002,0.67001,0.67001,26200000.0
2006-12-20 16:52:00,0.67003,0.67006,0.66997,0.67003,58500001.0
2006-12-20 16:53:00,0.67007,0.67011,0.67007,0.6701,181400002.0
2006-12-20 16:54:00,0.67009,0.67009,0.67,0.67,57400001.0
2006-12-20 16:55:00,0.67008,0.67009,0.67008,0.67009,27900000.0
2006-12-20 16:56:00,0.67011,0.67018,0.67011,0.67012,125099999.0
2006-12-20 16:57:00,0.6702,0.6702,0.67016,0.67019,157400001.0
2006-12-20 16:58:00,0.6701,0.6701,0.66998,0.67005,184799998.0
2006-12-20 16:59:00,0.66997,0.66997,0.66993,0.66993,43099999.0
2006-12-20 17:00:00,0.66989,0.66994,0.66987,0.66987,114900001.0
2006-12-20 17:01:00,0.66989,0.6699,0.66979,0.66988,137800000.0
2006-12-20 17:02:00,0.66985,0.66987,0.66981,0.66985,154400000.0
2006-12-20 17:03:00,0.66985,0.66985,0.66979,0.6698,198700001.0
2006-12-20 17:04:00,0.66991,0.66991,0.66978,0.66982,228099996.0
2006-12-20 17:05:00,0.66978,0.66991,0.66978,0.66981,142700000.0
2006-12-20 17:06:00,0.66984,0.6699,0.66984,0.66988,97800003.0
2006-12-20 17:07:00,0.66986,0.66996,0.66986,0.66995,221300004.0
2006-12-20 17:08:00,0.66997,0.67003,0.66997,0.67003,105500000.0
2006-12-20 17:09:00,0.67002,0.67013,0.67002,0.67007,173300000.0
2006-12-20 17:10:00,0.67013,0.67013,0.67004,0.67009,129400000.0
2006-12-20 17:11:00,0.67007,0.67014,0.67006,0.67014,133200002.0
2006-12-20 17:12:00,0.67017,0.67018,0.67017,0.67018,51200001.0
2006-12-20 17:13:00,0.67018,0.67021,0.67005,0.67021,143400001.0
2006-12-20 17:14:00,0.67025,0.67025,0.67022,0.67025,50200000.0
2006-12-20 17:15:00,0.67026,0.67028,0.67021,0.67023,130199998.0
2006-12-20 17:16:00,0.67022,0.6703,0.67021,0.6703,110199997.0
2006-12-20 17:17:00,0.67033,0.67041,0.67032,0.67033,136099998.0
2006-12-20 17:18:00,0.67034,0.67043,0.67034,0.67043,113300001.0
2006-12-20 17:19:00,0.67041,0.67041,0.67027,0.67027,110799999.0
2006-12-20 17:20:00,0.6703,0.6703,0.67025,0.67027,106900001.0
2006-12-20 17:21:00,0.6703,0.67031,0.67021,0.67028,279299999.0
2006-12-20 17:22:00,0.67031,0.67033,0.67029,0.67029,17600000.0
2006-12-20 17:23:00,0.6703,0.67037,0.6703,0.67033,218899998.0
2006-12-20 17:24:00,0.67039,0.67039,0.67031,0.67033,154599998.0
2006-12-20 17:25:00,0.67031,0.67035,0.67029,0.67029,111600000.0
2006-12-20 17:26:00,0.67028,0.67032,0.67024,0.67026,195200005.0
2006-12-20 17:27:00,0.67027,0.67033,0.67027,0.67027,204300000.0
2006-12-20 17:28:00,0.67034,0.67038,0.6703,0.67038,121599996.0
2006-12-20 17:29:00,0.67042,0.67043,0.67035,0.67043,127499999.0
2006-12-20 17:30:00,0.67038,0.67038,0.67031,0.67035,89800001.0
2006-12-20 17:31:00,0.67044,0.67044,0.67038,0.67043,181100001.0
2006-12-20 17:32:00,0.67043,0.67043,0.67035,0.67037,71200001.0
2006-12-20 17:33:00,0.6704,0.67041,0.67031,0.67031,77300002.0
2006-12-20 17:34:00,0.67033,0.67035,0.67028,0.67032,120299999.0
2006-12-20 17:35:00,0.67035,0.67038,0.6703,0.67038,133800000.0
2006-12-20 17:36:00,0.67045,0.67056,0.67045,0.67053,174500001.0
2006-12-20 17:37:00,0.67049,0.67051,0.67032,0.67032,145599999.0
2006-12-20 17:38:00,0.67032,0.67032,0.67014,0.67015,172700004.0
2006-12-20 17:39:00,0.67016,0.67025,0.67016,0.67025,79299999.0
2006-12-20 17:40:00,0.67024,0.67025,0.6702,0.67024,62399999.0
2006-12-20 17:41:00,0.67017,0.67035,0.67017,0.67035,103099998.0
2006-12-20 17:42:00,0.67033,0.67033,0.67017,0.67017,107699999.0
2006-12-20 17:43:00,0.67021,0.67021,0.67011,0.67011,104500000.0
2006-12-20 17:44:00,0.67013,0.67017,0.67006,0.67014,128399998.0
2006-12-20 17:45:00,0.67012,0.67018,0.67012,0.67013,180300002.0
2006-12-20 17:46:00,0.67006,0.67015,0.67006,0.67015,172199997.0
2006-12-20 17:47:00,0.67011,0.67015,0.67009,0.67015,141900002.0
2006-12-20 17:48:00,0.67014,0.67025,0.67008,0.67022,272800005.0
2006-12-20 17:49:00,0.67027,0.67033,0.67027,0.67033,59100001.0
2006-12-20 17:50:00,0.67027,0.6703,0.67027,0.67029,78400002.0
2006-12-20 17:51:00,0.67032,0.67032,0.67026,0.67031,92700001.0
2006-12-20 17:52:00,0.67034,0.67034,0.67027,0.67031,222000005.0
2006-12-20 17:53:00,0.67034,0.6704,0.6703,0.67033,135199998.0
2006-12-20 17:54:00,0.67037,0.67041,0.67033,0.67041,111200001.0
2006-12-20 17:55:00,0.67037,0.67042,0.67033,0.67037,194600000.0
2006-12-20 17:56:00,0.67047,0.6707,0.67047,0.6707,128300001.0
2006-12-20 17:57:00,0.67066,0.67072,0.67063,0.67063,126399998.0
2006-12-20 17:58:00,0.67063,0.67063,0.67054,0.67057,106200001.0
2006-12-20 17:59:00,0.67057,0.67067,0.67057,0.67062,146100002.0
2006-12-20 18:00:00,0.67065,0.67075,0.67065,0.67072,185399994.0
2006-12-20 18:01:00,0.67069,0.67074,0.67064,0.67066,1100499995.0
2006-12-20 18:02:00,0.67063,0.67065,0.67058,0.6706,1324299993.0
2006-12-20 18:03:00,0.6706,0.67074,0.6706,0.67062,1970800012.0
2006-12-20 18:04:00,0.67059,0.67071,0.67057,0.67071,622399996.0
2006-12-20 18:05:00,0.67064,0.67071,0.6706,0.6706,1175499996.0
2006-12-20 18:06:00,0.67058,0.67065,0.67057,0.67063,2012099992.0
2006-12-20 18:07:00,0.67068,0.67075,0.67065,0.67071,2038100003.0
2006-12-20 18:09:00,0.67077,0.67083,0.67074,0.67074,961899995.0
2006-12-20 18:10:00,0.67073,0.67078,0.67067,0.67074,791200003.0
2006-12-20 18:11:00,0.67068,0.67079,0.67068,0.67078,1161599996.0
2006-12-20 18:12:00,0.67075,0.67081,0.67071,0.67071,1055800002.0
2006-12-20 18:13:00,0.67076,0.67081,0.67071,0.67071,990899998.0
2006-12-20 18:14:00,0.67069,0.67085,0.67069,0.6708,1575600009.0
2006-12-20 18:15:00,0.67082,0.67085,0.67073,0.67073,1802699994.0
2006-12-20 18:16:00,0.6708,0.67082,0.67072,0.67072,1184200000.0
2006-12-20 18:17:00,0.67073,0.67077,0.67069,0.67073,822200001.0
2006-12-20 18:18:00,0.67073,0.67075,0.67066,0.67075,819900003.0
2006-12-20 18:19:00,0.67075,0.67077,0.67065,0.67072,749599997.0
2006-12-20 18:20:00,0.67075,0.67081,0.67074,0.67081,663900004.0
2006-12-20 18:21:00,0.6708,0.67083,0.67075,0.6708,1008400015.0
2006-12-20 18:22:00,0.67083,0.67085,0.67076,0.67077,904700007.0
2006-12-20 18:23:00,0.67076,0.67082,0.67073,0.67079,1308499997.0
2006-12-20 18:24:00,0.67069,0.67076,0.67066,0.67072,903700000.0
2006-12-20 18:25:00,0.67067,0.67075,0.67066,0.67067,996900007.0
2006-12-20 18:26:00,0.67075,0.67078,0.67071,0.67077,981400006.0
2006-12-20 18:27:00,0.67073,0.67073,0.67067,0.67072,779000010.0
2006-12-20 18:28:00,0.67075,0.6708,0.67073,0.67076,670899997.0
2006-12-20 18:29:00,0.67072,0.67083,0.67072,0.6708,1102900003.0
2006-12-20 18:30:00,0.6708,0.67087,0.67076,0.67087,930700002.0
2006-12-20 18:31:00,0.67084,0.67087,0.67076,0.67082,484200003.0
2006-12-20 18:32:00,0.6709,0.67093,0.67084,0.6709,683600002.0
2006-12-20 18:33:00,0.67088,0.67096,0.67086,0.67087,898699998.0
2006-12-20 18:34:00,0.67083,0.67084,0.67075,0.67082,1233400004.0
2006-12-20 18:35:00,0.67085,0.67085,0.67078,0.67078,493999999.0
2006-12-20 18:36:00,0.67074,0.67075,0.67071,0.67075,206400002.0
2006-12-20 18:37:00,0.67073,0.67077,0.67066,0.67077,389400001.0
2006-12-20 18:38:00,0.67077,0.67078,0.67072,0.67072,327899999.0
2006-12-20 18:39:00,0.67075,0.67075,0.67072,0.67073,433199999.0
2006-12-20 18:40:00,0.67073,0.67073,0.6706,0.6707,432200003.0
2006-12-20 18:41:00,0.67072,0.67077,0.6707,0.67075,661899995.0
2006-12-20 18:42:00,0.67073,0.67083,0.6707,0.67083,507099996.0
2006-12-20 18:43:00,0.6708,0.67082,0.67074,0.67075,263799999.0
2006-12-20 18:44:00,0.67076,0.67086,0.67075,0.67083,676000004.0
2006-12-20 18:45:00,0.67083,0.67085,0.67075,0.67075,244600003.0
2006-12-20 18:46:00,0.67085,0.67093,0.67085,0.6709,202400000.0
2006-12-20 18:47:00,0.67091,0.67091,0.67084,0.67088,191499999.0
2006-12-20 18:48:00,0.67087,0.67089,0.6708,0.67085,407199994.0
2006-12-20 18:49:00,0.6708,0.67087,0.67077,0.67084,180200003.0
2006-12-20 18:50:00,0.67083,0.67083,0.67076,0.67076,134900002.0
2006-12-20 18:51:00,0.67079,0.67083,0.67069,0.67083,363399999.0
2006-12-20 18:52:00,0.67082,0.6709,0.67082,0.67085,299600004.0
2006-12-20 18:53:00,0.67088,0.67092,0.67077,0.67082,810499997.0
2006-12-20 18:54:00,0.67091,0.67099,0.6709,0.67099,190700001.0
2006-12-20 18:55:00,0.67097,0.67102,0.6709,0.67097,598799996.0
2006-12-20 18:56:00,0.67095,0.67095,0.67088,0.67088,367199999.0
2006-12-20 18:57:00,0.67089,0.67091,0.67083,0.67083,402599997.0
2006-12-20 18:58:00,0.6708,0.67087,0.6708,0.67082,1058800011.0
2006-12-20 18:59:00,0.6708,0.67091,0.6708,0.6708,532199994.0
2006-12-20 19:00:00,0.6708,0.67084,0.67077,0.67078,422400000.0
2006-12-20 19:01:00,0.67075,0.67075,0.67075,0.67075,111100003.0
2006-12-20 19:02:00,0.67073,0.67073,0.67065,0.67073,505900001.0
2006-12-20 19:03:00,0.67071,0.67075,0.67067,0.67067,487799999.0
2006-12-20 19:04:00,0.6707,0.67075,0.67066,0.67073,430299997.0
2006-12-20 19:05:00,0.67072,0.67077,0.6707,0.67077,408000002.0
2006-12-20 19:06:00,0.67074,0.67087,0.67074,0.67081,704100001.0
2006-12-20 19:07:00,0.67085,0.67085,0.67077,0.67077,305600002.0
2006-12-20 19:08:00,0.67081,0.67081,0.67067,0.6707,1096500001.0
2006-12-20 19:09:00,0.67076,0.67085,0.67076,0.67083,573500002.0
2006-12-20 19:10:00,0.67083,0.67083,0.67075,0.67077,333499999.0
2006-12-20 19:11:00,0.67072,0.67081,0.67069,0.67081,267900005.0
2006-12-20 19:12:00,0.67079,0.67079,0.6707,0.6707,208900001.0
2006-12-20 19:13:00,0.67069,0.67077,0.67067,0.67073,342999997.0
2006-12-20 19:14:00,0.67073,0.67082,0.67073,0.67078,378299988.0
2006-12-20 19:15:00,0.67078,0.67085,0.67075,0.67082,487999987.0
2006-12-20 19:16:00,0.67085,0.67085,0.6708,0.67083,138700001.0
2006-12-20 19:17:00,0.67085,0.67085,0.6708,0.67084,355899995.0
2006-12-20 19:18:00,0.67085,0.67101,0.67085,0.67096,330099998.0
2006-12-20 19:19:00,0.67095,0.67104,0.67085,0.67095,472600003.0
2006-12-20 19:20:00,0.67092,0.67099,0.67087,0.67098,379999999.0
2006-12-20 19:21:00,0.67101,0.67101,0.67088,0.67098,268999997.0
2006-12-20 19:22:00,0.671,0.67104,0.67097,0.67104,291199997.0
2006-12-20 19:23:00,0.67102,0.67113,0.671,0.67113,264099999.0
2006-12-20 19:24:00,0.67112,0.67112,0.67106,0.67112,193799999.0
2006-12-20 19:25:00,0.67109,0.67115,0.67104,0.67112,98200001.0
2006-12-20 19:26:00,0.67115,0.67115,0.67106,0.6711,513000001.0
2006-12-20 19:27:00,0.6711,0.67114,0.67104,0.67114,727700000.0
2006-12-20 19:28:00,0.67112,0.67112,0.67109,0.6711,171399997.0
2006-12-20 19:29:00,0.671,0.671,0.67079,0.67087,496399999.0
2006-12-20 19:30:00,0.67085,0.6709,0.67084,0.6709,728200001.0
2006-12-20 19:31:00,0.67089,0.67095,0.6708,0.67094,943200001.0
2006-12-20 19:32:00,0.67092,0.67093,0.67083,0.67092,420599995.0
2006-12-20 19:33:00,0.67092,0.67094,0.67089,0.67089,412500001.0
2006-12-20 19:34:00,0.67092,0.67093,0.67084,0.6709,505999998.0
2006-12-20 19:35:00,0.6709,0.67095,0.67085,0.6709,514900001.0
2006-12-20 19:36:00,0.67091,0.67091,0.67077,0.67085,489800007.0
2006-12-20 19:37:00,0.67085,0.67094,0.67077,0.67077,226599998.0
2006-12-20 19:38:00,0.67073,0.67073,0.67055,0.67055,396799996.0
2006-12-20 19:39:00,0.6706,0.67065,0.67056,0.67064,935100004.0
2006-12-20 19:40:00,0.67062,0.67068,0.67058,0.67058,533199997.0
2006-12-20 19:41:00,0.67061,0.67072,0.67061,0.67068,465200003.0
2006-12-20 19:42:00,0.67065,0.67071,0.67065,0.67066,245600002.0
2006-12-20 19:43:00,0.67067,0.67071,0.67064,0.67068,144000000.0
2006-12-20 19:44:00,0.67067,0.67074,0.67067,0.67067,328600001.0
2006-12-20 19:45:00,0.67068,0.67071,0.67059,0.67059,297199997.0
2006-12-20 19:46:00,0.67063,0.67065,0.67061,0.67061,133300002.0
2006-12-20 19:47:00,0.6706,0.67066,0.67058,0.67066,60200000.0
2006-12-20 19:48:00,0.67065,0.67065,0.67059,0.67063,178700004.0
2006-12-20 19:49:00,0.67064,0.67073,0.67063,0.67073,294399995.0
2006-12-20 19:50:00,0.67073,0.67073,0.67065,0.67067,456700000.0
2006-12-20 19:51:00,0.67065,0.67067,0.6706,0.67065,258000003.0
2006-12-20 19:52:00,0.67065,0.67073,0.67063,0.67073,305200001.0
2006-12-20 19:53:00,0.67073,0.67074,0.67066,0.67066,128600000.0
2006-12-20 19:54:00,0.67068,0.6707,0.67066,0.67067,183599998.0
2006-12-20 19:55:00,0.67068,0.67073,0.67063,0.67073,53400001.0
2006-12-20 19:56:00,0.67071,0.67076,0.67065,0.67076,121700001.0
2006-12-20 19:57:00,0.67073,0.67078,0.67067,0.67071,532300001.0
2006-12-20 19:58:00,0.67071,0.67071,0.67063,0.67063,196000000.0
2006-12-20 19:59:00,0.67062,0.67069,0.67062,0.67067,614200002.0
2006-12-20 20:00:00,0.67071,0.67071,0.67065,0.67071,212999998.0
2006-12-20 20:01:00,0.67069,0.67073,0.67067,0.67067,329000001.0
2006-12-20 20:02:00,0.67069,0.67075,0.67067,0.67067,85000000.0
2006-12-20 20:03:00,0.67071,0.67075,0.6707,0.67075,144800002.0
2006-12-20 20:04:00,0.67073,0.67073,0.67063,0.67068,140600002.0
2006-12-20 20:05:00,0.67075,0.67075,0.67069,0.6707,113600003.0
2006-12-20 20:06:00,0.67072,0.67074,0.67068,0.67068,141899998.0
2006-12-20 20:07:00,0.67065,0.67065,0.67062,0.67062,212600000.0
2006-12-20 20:08:00,0.67065,0.67065,0.67055,0.6706,503199999.0
2006-12-20 20:09:00,0.67056,0.67056,0.67046,0.67055,228299999.0
2006-12-20 20:10:00,0.67048,0.67052,0.67046,0.67052,106599999.0
2006-12-20 20:11:00,0.67053,0.67057,0.67052,0.67055,377599992.0
2006-12-20 20:12:00,0.67055,0.67058,0.67046,0.67055,1139799996.0
2006-12-20 20:13:00,0.67053,0.6706,0.67049,0.6705,503999991.0
2006-12-20 20:14:00,0.67051,0.67061,0.67051,0.67061,486199998.0
2006-12-20 20:15:00,0.67063,0.67063,0.67055,0.67061,876599995.0
2006-12-20 20:16:00,0.67063,0.67063,0.6706,0.67063,447599996.0
2006-12-20 20:17:00,0.67061,0.67061,0.6705,0.67051,146900001.0
2006-12-20 20:18:00,0.67051,0.67055,0.6705,0.67052,337300003.0
2006-12-20 20:19:00,0.67052,0.67053,0.67045,0.67048,506199991.0
2006-12-20 20:20:00,0.67054,0.67062,0.67048,0.67053,315100002.0
2006-12-20 20:21:00,0.67054,0.67063,0.67054,0.6706,173299998.0
2006-12-20 20:22:00,0.67063,0.67065,0.6706,0.67065,94199998.0
2006-12-20 20:23:00,0.67064,0.67064,0.67056,0.6706,420499994.0
2006-12-20 20:24:00,0.67056,0.67063,0.67056,0.67059,415799996.0
2006-12-20 20:25:00,0.6706,0.67064,0.67058,0.67059,405999989.0
2006-12-20 20:26:00,0.67063,0.67066,0.67058,0.67065,902000002.0
2006-12-20 20:27:00,0.67065,0.67075,0.67065,0.67075,493299996.0
2006-12-20 20:28:00,0.67077,0.67077,0.67065,0.67067,518200001.0
2006-12-20 20:29:00,0.67065,0.67065,0.67047,0.67052,628600003.0
2006-12-20 20:30:00,0.67053,0.67063,0.67049,0.67058,1847700004.0
2006-12-20 20:31:00,0.67062,0.67067,0.67053,0.67058,779999996.0
2006-12-20 20:32:00,0.67063,0.67064,0.67049,0.67055,1347099997.0
2006-12-20 20:33:00,0.67055,0.67064,0.67055,0.6706,477000002.0
2006-12-20 20:34:00,0.67056,0.67063,0.67054,0.67054,334199998.0
2006-12-20 20:35:00,0.67056,0.67063,0.67055,0.67063,251100002.0
2006-12-20 20:36:00,0.67061,0.67061,0.67053,0.67057,322299996.0
2006-12-20 20:37:00,0.67057,0.67061,0.67053,0.67057,766599992.0
2006-12-20 20:38:00,0.67055,0.67066,0.67055,0.6706,832499995.0
2006-12-20 20:39:00,0.67058,0.67058,0.67051,0.67055,434900003.0
2006-12-20 20:40:00,0.67053,0.67057,0.6705,0.67057,471500002.0
2006-12-20 20:41:00,0.67056,0.67058,0.67049,0.6705,362399997.0
2006-12-20 20:42:00,0.67053,0.67055,0.67051,0.67051,148700002.0
2006-12-20 20:43:00,0.67055,0.67055,0.67045,0.67045,544100000.0
2006-12-20 20:44:00,0.67052,0.67058,0.6705,0.67053,819199996.0
2006-12-20 20:45:00,0.67055,0.67058,0.67051,0.67056,412699994.0
2006-12-20 20:46:00,0.67054,0.6706,0.67035,0.67043,202199999.0
2006-12-20 20:47:00,0.67054,0.67055,0.67039,0.67039,644100002.0
2006-12-20 20:48:00,0.67036,0.67054,0.67036,0.6704,809000000.0
2006-12-20 20:49:00,0.67042,0.67053,0.67042,0.6705,121800001.0
2006-12-20 20:50:00,0.67053,0.67061,0.67051,0.67054,1247800014.0
2006-12-20 20:51:00,0.67054,0.67064,0.67053,0.67055,441399999.0
2006-12-20 20:52:00,0.67056,0.67062,0.67053,0.6706,730199998.0
2006-12-20 20:53:00,0.67063,0.67063,0.67055,0.67057,1056299993.0
2006-12-20 20:54:00,0.67056,0.67056,0.67043,0.67055,717199999.0
2006-12-20 20:55:00,0.67056,0.67063,0.67055,0.67058,460799996.0
2006-12-20 20:56:00,0.6706,0.6706,0.67046,0.67053,1193500003.0
2006-12-20 20:57:00,0.67052,0.6706,0.67051,0.67051,907299996.0
2006-12-20 20:58:00,0.6705,0.67054,0.67046,0.67053,629899997.0
2006-12-20 20:59:00,0.67053,0.67054,0.6704,0.6704,1547499990.0
2006-12-20 21:00:00,0.67043,0.67045,0.6704,0.67045,1669599993.0
2006-12-20 21:01:00,0.67045,0.67047,0.67037,0.67041,1170399991.0
2006-12-20 21:02:00,0.67038,0.67038,0.67025,0.67036,493600000.0
2006-12-20 21:03:00,0.67037,0.67046,0.67036,0.67037,637400004.0
2006-12-20 21:04:00,0.67037,0.67041,0.67026,0.67041,425599999.0
2006-12-20 21:05:00,0.67038,0.67042,0.67029,0.67038,637399999.0
2006-12-20 21:06:00,0.67041,0.67041,0.67031,0.67038,608899999.0
2006-12-20 21:07:00,0.67038,0.67041,0.67033,0.67037,263900003.0
2006-12-20 21:08:00,0.67038,0.67047,0.67037,0.67042,81600000.0
2006-12-20 21:09:00,0.67049,0.6705,0.67044,0.67048,414899998.0
2006-12-20 21:10:00,0.67045,0.67049,0.67044,0.67045,126500004.0
2006-12-20 21:11:00,0.67043,0.67047,0.67043,0.67045,203500001.0
2006-12-20 21:12:00,0.67038,0.67038,0.67034,0.67038,109599999.0
2006-12-20 21:13:00,0.67043,0.67047,0.67041,0.67042,503900002.0
2006-12-20 21:14:00,0.67044,0.67044,0.67036,0.67039,800199999.0
2006-12-20 21:15:00,0.67044,0.67048,0.6704,0.67046,410900008.0
2006-12-20 21:16:00,0.67043,0.67046,0.6704,0.67044,363000005.0
2006-12-20 21:17:00,0.6704,0.67046,0.67037,0.67046,175299999.0
2006-12-20 21:18:00,0.67042,0.67044,0.67037,0.67044,133799999.0
2006-12-20 21:19:00,0.67042,0.67042,0.67033,0.67039,536300004.0
2006-12-20 21:20:00,0.67043,0.67043,0.67032,0.6704,1096200008.0
2006-12-20 21:21:00,0.67044,0.67044,0.67037,0.67039,276699997.0
2006-12-20 21:22:00,0.67045,0.6705,0.67043,0.6705,977500000.0
2006-12-20 21:23:00,0.67048,0.67048,0.6704,0.67045,128399996.0
2006-12-20 21:24:00,0.67051,0.67054,0.6705,0.6705,229000000.0
2006-12-20 21:25:00,0.6705,0.67055,0.67046,0.67052,209599997.0
2006-12-20 21:26:00,0.67054,0.67062,0.67053,0.67058,199399998.0
2006-12-20 21:27:00,0.67055,0.67058,0.67051,0.67058,231800001.0
2006-12-20 21:28:00,0.6706,0.67063,0.67055,0.67058,267500006.0
2006-12-20 21:29:00,0.67056,0.67056,0.67054,0.67056,50100001.0
2006-12-20 21:30:00,0.67055,0.67056,0.67054,0.67054,136500003.0
2006-12-20 21:31:00,0.67055,0.67059,0.67052,0.67058,267399998.0
2006-12-20 21:32:00,0.67058,0.67063,0.67057,0.6706,568799999.0
2006-12-20 21:33:00,0.67061,0.67067,0.67061,0.67063,437300000.0
2006-12-20 21:34:00,0.6706,0.6706,0.6705,0.6705,463399995.0
2006-12-20 21:35:00,0.67051,0.67055,0.67048,0.67053,197700003.0
2006-12-20 21:36:00,0.67054,0.6706,0.67054,0.67055,150300000.0
2006-12-20 21:37:00,0.67065,0.67065,0.67059,0.67065,316099994.0
2006-12-20 21:38:00,0.67061,0.67063,0.67058,0.67063,177300005.0
2006-12-20 21:39:00,0.6706,0.67067,0.6706,0.67064,158200003.0
2006-12-20 21:40:00,0.67058,0.67065,0.67057,0.67062,238399996.0
2006-12-20 21:41:00,0.67063,0.67068,0.67063,0.67068,55100002.0
2006-12-20 21:42:00,0.67065,0.67065,0.67057,0.67063,155600002.0
2006-12-20 21:43:00,0.67064,0.67069,0.67056,0.67064,434399995.0
2006-12-20 21:44:00,0.67063,0.67069,0.67063,0.67068,391299998.0
2006-12-20 21:45:00,0.67068,0.67068,0.67061,0.67061,45400000.0
2006-12-20 21:46:00,0.67061,0.67064,0.67061,0.67064,327599999.0
2006-12-20 21:47:00,0.67065,0.67067,0.67065,0.67065,262099998.0
2006-12-20 21:48:00,0.67063,0.67063,0.67057,0.67063,62500002.0
2006-12-20 21:49:00,0.67063,0.67065,0.67061,0.67065,166100001.0
2006-12-20 21:50:00,0.67061,0.67065,0.67058,0.67065,62100000.0
2006-12-20 21:51:00,0.67063,0.67063,0.67057,0.67062,194600004.0
2006-12-20 21:52:00,0.67058,0.67064,0.67058,0.67059,148299995.0
2006-12-20 21:53:00,0.67063,0.67063,0.67061,0.67062,85400001.0
2006-12-20 21:54:00,0.67065,0.67065,0.67057,0.67065,300600000.0
2006-12-20 21:55:00,0.67067,0.67069,0.67062,0.67062,174900001.0
2006-12-20 21:56:00,0.67063,0.67065,0.67059,0.67064,201300000.0
2006-12-20 21:57:00,0.67067,0.67068,0.67063,0.67067,371099997.0
2006-12-20 21:58:00,0.67069,0.6707,0.67068,0.67068,131200000.0
2006-12-20 21:59:00,0.67065,0.67069,0.67057,0.67069,355699995.0
2006-12-20 22:00:00,0.67068,0.67068,0.6706,0.67063,228600001.0
2006-12-20 22:01:00,0.67065,0.67072,0.67056,0.67072,414600000.0
2006-12-20 22:02:00,0.67073,0.67073,0.67065,0.67065,479199998.0
2006-12-20 22:03:00,0.67065,0.67068,0.67065,0.67068,397900000.0
2006-12-20 22:04:00,0.67068,0.67072,0.67064,0.67069,238799997.0
2006-12-20 22:05:00,0.67065,0.6707,0.67065,0.67067,158099998.0
2006-12-20 22:06:00,0.67069,0.67069,0.67063,0.67063,175500004.0
2006-12-20 22:07:00,0.67062,0.6707,0.67062,0.67066,151500002.0
2006-12-20 22:08:00,0.67061,0.67066,0.67057,0.67063,283599996.0
2006-12-20 22:09:00,0.67067,0.6707,0.67067,0.6707,180200000.0
2006-12-20 22:10:00,0.67067,0.67073,0.67065,0.67068,155199996.0
2006-12-20 22:11:00,0.6707,0.6707,0.67067,0.67067,157500000.0
2006-12-20 22:12:00,0.67068,0.6707,0.67063,0.67067,480200003.0
2006-12-20 22:13:00,0.67067,0.67067,0.67067,0.67067,148600002.0
2006-12-20 22:14:00,0.67066,0.67067,0.67065,0.67067,44699998.0
2006-12-20 22:15:00,0.67065,0.67068,0.6706,0.67062,730400004.0
2006-12-20 22:16:00,0.67062,0.67065,0.67058,0.67062,530500003.0
2006-12-20 22:17:00,0.67065,0.67065,0.67065,0.67065,42900001.0
2006-12-20 22:18:00,0.67061,0.67061,0.67053,0.67053,43900000.0
2006-12-20 22:19:00,0.67051,0.67052,0.67049,0.67052,128699999.0
2006-12-20 22:20:00,0.67051,0.67053,0.67047,0.67053,114899998.0
2006-12-20 22:21:00,0.67052,0.67052,0.67047,0.67049,535100005.0
2006-12-20 22:22:00,0.67053,0.67058,0.67051,0.67051,380200003.0
2006-12-20 22:23:00,0.67047,0.67058,0.67047,0.67047,568799995.0
2006-12-20 22:24:00,0.6705,0.67055,0.67047,0.67052,363999998.0
2006-12-20 22:25:00,0.6705,0.67053,0.67048,0.6705,323400000.0
2006-12-20 22:26:00,0.67042,0.67049,0.67039,0.67043,327500001.0
2006-12-20 22:27:00,0.6704,0.67041,0.67039,0.67041,106399996.0
2006-12-20 22:28:00,0.67043,0.67049,0.67042,0.67042,236200000.0
2006-12-20 22:29:00,0.67047,0.67054,0.67041,0.67041,327599994.0
2006-12-20 22:30:00,0.67045,0.67052,0.67045,0.67047,137999999.0
2006-12-20 22:31:00,0.6705,0.67056,0.6705,0.67054,150200001.0
2006-12-20 22:32:00,0.67053,0.67054,0.6705,0.67054,269000002.0
2006-12-20 22:33:00,0.67055,0.67058,0.67054,0.67054,116900000.0
2006-12-20 22:34:00,0.67054,0.67061,0.67054,0.67061,405399999.0
2006-12-20 22:35:00,0.67061,0.67064,0.67059,0.67064,202100000.0
2006-12-20 22:36:00,0.67065,0.67066,0.6706,0.67061,179099998.0
2006-12-20 22:37:00,0.6706,0.67061,0.6705,0.6705,277600000.0
2006-12-20 22:38:00,0.67055,0.6706,0.67055,0.6706,40600001.0
2006-12-20 22:39:00,0.67062,0.67062,0.67057,0.67057,276100002.0
2006-12-20 22:40:00,0.67062,0.67062,0.67053,0.67058,435299994.0
2006-12-20 22:41:00,0.6706,0.67063,0.6706,0.67061,268400007.0
2006-12-20 22:42:00,0.67052,0.67059,0.67049,0.67058,394600002.0
2006-12-20 22:43:00,0.67056,0.67056,0.67053,0.67053,16800000.0
2006-12-20 22:44:00,0.67053,0.67057,0.67053,0.67056,74200001.0
2006-12-20 22:45:00,0.67056,0.67056,0.67048,0.67053,138499999.0
2006-12-20 22:46:00,0.67051,0.67061,0.67051,0.67061,117000001.0
2006-12-20 22:47:00,0.67064,0.67066,0.67056,0.67056,96899999.0
2006-12-20 22:48:00,0.67054,0.6706,0.67051,0.67053,313699997.0
2006-12-20 22:49:00,0.67063,0.67063,0.67055,0.67055,169799998.0
2006-12-20 22:50:00,0.6706,0.67064,0.67055,0.67056,93200002.0
2006-12-20 22:51:00,0.67059,0.67063,0.67056,0.67063,99500002.0
2006-12-20 22:52:00,0.67062,0.67062,0.67055,0.67055,96599999.0
2006-12-20 22:53:00,0.67052,0.67061,0.67049,0.67058,302999994.0
2006-12-20 22:54:00,0.67059,0.67065,0.67058,0.67058,130900001.0
2006-12-20 22:55:00,0.67058,0.67063,0.67058,0.67063,30300000.0
2006-12-20 22:56:00,0.67063,0.67063,0.67049,0.6705,127800001.0
2006-12-20 22:57:00,0.67046,0.67059,0.67046,0.67059,226800008.0
2006-12-20 22:58:00,0.67062,0.67065,0.67055,0.6706,313799997.0
2006-12-20 22:59:00,0.67057,0.67063,0.67047,0.67047,239900005.0
2006-12-20 23:00:00,0.67035,0.67067,0.67035,0.67062,75000001.0
2006-12-20 23:01:00,0.6706,0.67061,0.67052,0.67059,128800000.0
2006-12-20 23:02:00,0.6706,0.67064,0.67049,0.67049,255800004.0
2006-12-20 23:03:00,0.67052,0.67063,0.67051,0.67063,102499998.0
2006-12-20 23:04:00,0.67062,0.67065,0.67056,0.6706,254700001.0
2006-12-20 23:05:00,0.67058,0.67068,0.67058,0.67068,160600001.0
2006-12-20 23:06:00,0.6707,0.6707,0.67066,0.67066,111699996.0
2006-12-20 23:07:00,0.67064,0.67068,0.67064,0.67068,52000001.0
2006-12-20 23:08:00,0.67065,0.6707,0.67065,0.67067,81199999.0
2006-12-20 23:09:00,0.67068,0.67068,0.67056,0.6706,293700001.0
2006-12-20 23:10:00,0.67056,0.67061,0.6705,0.67061,127599998.0
2006-12-20 23:11:00,0.67066,0.67066,0.67051,0.67052,158500001.0
2006-12-20 23:12:00,0.67051,0.67058,0.67048,0.67058,126299999.0
2006-12-20 23:13:00,0.67048,0.67048,0.67044,0.67046,177099998.0
2006-12-20 23:14:00,0.67047,0.67049,0.67034,0.67034,74099998.0
2006-12-20 23:15:00,0.67035,0.67043,0.67035,0.67037,101999999.0
2006-12-20 23:16:00,0.6703,0.6704,0.6703,0.67035,169199999.0
2006-12-20 23:17:00,0.67037,0.6704,0.6703,0.67038,86500000.0
2006-12-20 23:18:00,0.67035,0.6704,0.67035,0.67035,130100000.0
2006-12-20 23:19:00,0.67036,0.67039,0.67033,0.67038,165799998.0
2006-12-20 23:20:00,0.67036,0.67036,0.6703,0.67035,156499998.0
2006-12-20 23:21:00,0.67032,0.67042,0.67029,0.67042,202699997.0
2006-12-20 23:22:00,0.67039,0.67044,0.67032,0.6704,143400000.0
2006-12-20 23:23:00,0.67044,0.67044,0.67034,0.67037,274600003.0
2006-12-20 23:24:00,0.67039,0.67044,0.67033,0.6704,196500001.0
2006-12-20 23:25:00,0.67038,0.67047,0.67038,0.67047,5800000.0
2006-12-20 23:26:00,0.67041,0.67048,0.67038,0.67048,159599996.0
2006-12-20 23:27:00,0.67048,0.67048,0.6704,0.67041,190599999.0
2006-12-20 23:28:00,0.67048,0.67048,0.67045,0.67045,45500000.0
2006-12-20 23:29:00,0.67042,0.67045,0.67036,0.67039,81400000.0
2006-12-20 23:30:00,0.67043,0.67047,0.6704,0.67043,139500000.0
2006-12-20 23:31:00,0.67045,0.67047,0.6704,0.67045,190699998.0
2006-12-20 23:32:00,0.67047,0.67047,0.67042,0.67045,131699998.0
2006-12-20 23:33:00,0.67048,0.67048,0.6704,0.67045,179200003.0
2006-12-20 23:34:00,0.67043,0.67043,0.67038,0.67041,141100000.0
2006-12-20 23:35:00,0.67045,0.67046,0.67032,0.67032,103099999.0
2006-12-20 23:36:00,0.67029,0.6703,0.67029,0.67029,25500001.0
2006-12-20 23:37:00,0.67032,0.6704,0.6703,0.6704,102299999.0
2006-12-20 23:38:00,0.67038,0.67043,0.67033,0.67033,132099999.0
2006-12-20 23:39:00,0.67034,0.67042,0.67029,0.67042,228399999.0
2006-12-20 23:40:00,0.67043,0.67043,0.67034,0.67037,62200001.0
2006-12-20 23:41:00,0.67043,0.67043,0.67031,0.67033,81300000.0
2006-12-20 23:42:00,0.67033,0.67039,0.67033,0.67039,49399999.0
2006-12-20 23:43:00,0.67043,0.67043,0.67034,0.6704,142999997.0
2006-12-20 23:44:00,0.67035,0.67042,0.67035,0.6704,149600002.0
2006-12-20 23:45:00,0.6704,0.67044,0.67039,0.67041,99600001.0
2006-12-20 23:46:00,0.67042,0.67042,0.67034,0.67039,197500002.0
2006-12-20 23:47:00,0.6704,0.67041,0.6703,0.6703,138000003.0
2006-12-20 23:48:00,0.67034,0.67046,0.67034,0.67038,117599999.0
2006-12-20 23:49:00,0.6704,0.6704,0.67032,0.67032,59600000.0
2006-12-20 23:50:00,0.67031,0.67031,0.67016,0.67029,98999998.0
2006-12-20 23:51:00,0.6704,0.6704,0.67035,0.67035,39000000.0
2006-12-20 23:52:00,0.67031,0.6704,0.67031,0.67039,78199998.0
2006-12-20 23:53:00,0.67034,0.67038,0.67029,0.67038,281699999.0
2006-12-20 23:54:00,0.67042,0.67042,0.67031,0.67038,163700002.0
2006-12-20 23:55:00,0.67045,0.67045,0.6704,0.67045,166600003.0
2006-12-20 23:56:00,0.67043,0.67045,0.6704,0.67042,171100004.0
2006-12-20 23:57:00,0.67045,0.67045,0.67033,0.67039,141900001.0
2006-12-20 23:58:00,0.67046,0.67047,0.67015,0.67045,131599999.0
2006-12-20 23:59:00,0.67043,0.67047,0.67042,0.67042,106900002.0
2006-12-21 00:00:00,0.67035,0.67037,0.67028,0.67033,218000000.0
2006-12-21 00:01:00,0.67037,0.67038,0.67032,0.67035,102499999.0
2006-12-21 00:02:00,0.67034,0.67034,0.67031,0.67031,28700000.0
2006-12-21 00:03:00,0.67036,0.67039,0.67021,0.67033,120100000.0
2006-12-21 00:04:00,0.67033,0.67033,0.67025,0.67025,41700001.0
2006-12-21 00:05:00,0.67022,0.67022,0.6702,0.67021,110499999.0
2006-12-21 00:06:00,0.6702,0.67033,0.6702,0.67026,144599999.0
2006-12-21 00:07:00,0.6702,0.67022,0.67012,0.67019,111100001.0
2006-12-21 00:08:00,0.67023,0.67026,0.67016,0.67017,166900001.0
2006-12-21 00:09:00,0.67022,0.67027,0.67022,0.67023,131900001.0
2006-12-21 00:10:00,0.67025,0.67025,0.6702,0.6702,108899998.0
2006-12-21 00:11:00,0.67025,0.67025,0.67018,0.67018,79200000.0
2006-12-21 00:12:00,0.67014,0.67028,0.67014,0.67028,56599999.0
2006-12-21 00:13:00,0.67028,0.6703,0.67025,0.67027,88000002.0
2006-12-21 00:14:00,0.67025,0.6703,0.67025,0.6703,65899999.0
2006-12-21 00:15:00,0.67035,0.67035,0.67023,0.67023,51799998.0
2006-12-21 00:16:00,0.67018,0.67025,0.67018,0.67025,106200003.0
2006-12-21 00:17:00,0.67026,0.67029,0.6702,0.6702,175600004.0
2006-12-21 00:18:00,0.67023,0.67029,0.67023,0.67029,112100000.0
2006-12-21 00:19:00,0.67028,0.67028,0.67022,0.67022,54000002.0
2006-12-21 00:20:00,0.67025,0.67026,0.67023,0.67025,182599997.0
2006-12-21 00:21:00,0.67023,0.67031,0.67017,0.6703,125999999.0
2006-12-21 00:22:00,0.67033,0.67039,0.67033,0.67039,62899999.0
2006-12-21 00:23:00,0.67034,0.67034,0.67029,0.67029,24900000.0
2006-12-21 00:24:00,0.67032,0.67033,0.67028,0.67032,183700001.0
2006-12-21 00:25:00,0.67032,0.67033,0.67028,0.67028,138000005.0
2006-12-21 00:26:00,0.67037,0.67038,0.67031,0.67034,118199999.0
2006-12-21 00:27:00,0.67037,0.67037,0.67025,0.67033,41100000.0
2006-12-21 00:28:00,0.67033,0.67034,0.67028,0.67032,224699999.0
2006-12-21 00:29:00,0.67035,0.67035,0.67027,0.67027,106200001.0
2006-12-21 00:30:00,0.67034,0.67036,0.6703,0.67036,104000001.0
2006-12-21 00:31:00,0.67038,0.6704,0.67038,0.6704,86400002.0
2006-12-21 00:32:00,0.6704,0.67046,0.67039,0.67046,77100001.0
2006-12-21 00:33:00,0.67018,0.6705,0.67018,0.6705,205199999.0
2006-12-21 00:34:00,0.67039,0.67045,0.67037,0.6704,96000001.0
2006-12-21 00:35:00,0.67033,0.67042,0.67032,0.67042,174300000.0
2006-12-21 00:36:00,0.67035,0.67036,0.67029,0.67029,138599996.0
2006-12-21 00:37:00,0.67033,0.67039,0.67032,0.67032,125699998.0
2006-12-21 00:38:00,0.67032,0.67034,0.67031,0.67033,149200001.0
2006-12-21 00:39:00,0.67033,0.67042,0.67033,0.67042,7200000.0
2006-12-21 00:40:00,0.67043,0.67043,0.67027,0.67027,108000002.0
2006-12-21 00:41:00,0.67025,0.67033,0.67025,0.67033,222199999.0
2006-12-21 00:42:00,0.67042,0.67049,0.67022,0.6703,147600000.0
2006-12-21 00:43:00,0.6703,0.67043,0.67019,0.67043,70500001.0
2006-12-21 00:44:00,0.6705,0.6705,0.67026,0.67029,115299999.0
2006-12-21 00:45:00,0.67033,0.67036,0.67028,0.67028,122400003.0
2006-12-21 00:46:00,0.67033,0.67044,0.67033,0.67036,126200000.0
2006-12-21 00:47:00,0.67036,0.67045,0.6703,0.67045,124999999.0
2006-12-21 00:48:00,0.67048,0.67048,0.67046,0.67046,51000000.0
2006-12-21 00:49:00,0.67047,0.67047,0.6704,0.6704,164999998.0
2006-12-21 00:50:00,0.67044,0.67047,0.67034,0.6704,132799999.0
2006-12-21 00:51:00,0.67046,0.67047,0.67036,0.67047,87800001.0
2006-12-21 00:52:00,0.67043,0.67043,0.6704,0.67043,84699998.0
2006-12-21 00:53:00,0.67043,0.67056,0.67041,0.67054,169499998.0
2006-12-21 00:54:00,0.67055,0.67056,0.67042,0.67046,121400002.0
2006-12-21 00:55:00,0.67051,0.67051,0.67043,0.67043,125200001.0
2006-12-21 00:56:00,0.67047,0.67048,0.67035,0.67044,175700002.0
2006-12-21 00:57:00,0.67045,0.67048,0.6704,0.6704,98999999.0
2006-12-21 00:58:00,0.67045,0.67045,0.67035,0.67042,113599999.0
2006-12-21 00:59:00,0.67057,0.67057,0.67019,0.67035,64600001.0
2006-12-21 01:00:00,0.67037,0.67042,0.67036,0.6704,152299999.0
2006-12-21 01:01:00,0.67041,0.67041,0.67034,0.67037,66200000.0
2006-12-21 01:02:00,0.6704,0.6704,0.6704,0.6704,40600000.0
2006-12-21 01:03:00,0.6704,0.67042,0.67035,0.67035,234200000.0
2006-12-21 01:04:00,0.67039,0.67043,0.67038,0.67042,52000000.0
2006-12-21 01:05:00,0.67034,0.67043,0.67033,0.67043,39100000.0
2006-12-21 01:06:00,0.67049,0.67049,0.67032,0.67032,162100003.0
2006-12-21 01:07:00,0.67032,0.67037,0.67027,0.67027,83699999.0
2006-12-21 01:08:00,0.67031,0.67043,0.67031,0.67042,212600002.0
2006-12-21 01:09:00,0.67045,0.67045,0.6704,0.67043,193799999.0
2006-12-21 01:10:00,0.67043,0.67043,0.67032,0.67034,111700001.0
2006-12-21 01:11:00,0.67038,0.67046,0.67038,0.67045,75500000.0
2006-12-21 01:12:00,0.67041,0.67041,0.67036,0.67037,118000001.0
2006-12-21 01:13:00,0.67036,0.67047,0.67036,0.67046,56700000.0
2006-12-21 01:14:00,0.67044,0.67046,0.67039,0.67042,129100002.0
2006-12-21 01:15:00,0.67045,0.6705,0.67045,0.67045,220499997.0
2006-12-21 01:16:00,0.67046,0.67046,0.67039,0.67045,46499999.0
2006-12-21 01:17:00,0.6705,0.6705,0.67047,0.67047,65600000.0
2006-12-21 01:18:00,0.67048,0.6705,0.67045,0.6705,110700001.0
2006-12-21 01:19:00,0.67046,0.67051,0.67045,0.67046,157199999.0
2006-12-21 01:20:00,0.67043,0.67043,0.67032,0.67037,154300001.0
2006-12-21 01:21:00,0.67033,0.67039,0.67033,0.67039,78600001.0
2006-12-21 01:22:00,0.67036,0.67043,0.67031,0.67043,172099999.0
2006-12-21 01:23:00,0.67041,0.67041,0.67036,0.67036,131999998.0
2006-12-21 01:24:00,0.6704,0.67043,0.6704,0.67043,63799999.0
2006-12-21 01:25:00,0.67045,0.67049,0.67045,0.67045,43700002.0
2006-12-21 01:26:00,0.67047,0.67047,0.67038,0.6704,124100001.0
2006-12-21 01:27:00,0.67047,0.67048,0.67041,0.67041,80900000.0
2006-12-21 01:28:00,0.67047,0.67048,0.67043,0.67043,123300000.0
2006-12-21 01:29:00,0.67035,0.67058,0.67035,0.67058,92899999.0
2006-12-21 01:30:00,0.67037,0.6704,0.67033,0.6704,117500000.0
2006-12-21 01:31:00,0.67035,0.67038,0.67031,0.67037,188899996.0
2006-12-21 01:32:00,0.6704,0.6704,0.67036,0.67039,74900000.0
2006-12-21 01:33:00,0.67036,0.67038,0.67032,0.67036,103599999.0
2006-12-21 01:34:00,0.67047,0.67047,0.67025,0.67032,208000000.0
2006-12-21 01:35:00,0.67037,0.67038,0.6703,0.6703,173599999.0
2006-12-21 01:36:00,0.67036,0.67042,0.67036,0.67038,116300003.0
2006-12-21 01:37:00,0.67041,0.67044,0.67038,0.6704,170999998.0
2006-12-21 01:38:00,0.67038,0.67045,0.67028,0.67036,152100001.0
2006-12-21 01:39:00,0.67039,0.67042,0.67033,0.67042,155500002.0
2006-12-21 01:40:00,0.67036,0.6704,0.67029,0.67029,307500000.0
2006-12-21 01:41:00,0.6703,0.67044,0.6703,0.67038,241900001.0
2006-12-21 01:42:00,0.67036,0.67038,0.67032,0.67032,138999999.0
2006-12-21 01:43:00,0.67038,0.6704,0.67038,0.6704,28700001.0
2006-12-21 01:44:00,0.67042,0.67046,0.67041,0.67042,152000000.0
2006-12-21 01:45:00,0.67044,0.67046,0.67036,0.67046,173700002.0
2006-12-21 01:46:00,0.6705,0.6705,0.67045,0.67045,110300001.0
2006-12-21 01:47:00,0.67048,0.67051,0.67043,0.67051,88600000.0
2006-12-21 01:48:00,0.67046,0.67052,0.67046,0.6705,77500002.0
2006-12-21 01:49:00,0.6705,0.67058,0.6705,0.67055,128300001.0
2006-12-21 01:50:00,0.67055,0.67058,0.67051,0.67051,76799999.0
2006-12-21 01:51:00,0.67057,0.67069,0.67057,0.67069,83999998.0
2006-12-21 01:52:00,0.67068,0.67068,0.67065,0.67068,159600005.0
2006-12-21 01:53:00,0.67065,0.67066,0.67056,0.67064,150299999.0
2006-12-21 01:54:00,0.6706,0.67062,0.67048,0.67057,210999999.0
2006-12-21 01:55:00,0.67059,0.67063,0.67058,0.67059,140499998.0
2006-12-21 01:56:00,0.67057,0.67058,0.67053,0.67054,150900000.0
2006-12-21 01:57:00,0.67054,0.67062,0.67054,0.67061,81500000.0
2006-12-21 01:58:00,0.67062,0.67067,0.67059,0.67066,258299998.0
2006-12-21 01:59:00,0.67062,0.67067,0.67062,0.67063,127599998.0
2006-12-21 02:00:00,0.67059,0.67067,0.67059,0.67059,94200001.0
2006-12-21 02:01:00,0.67062,0.67062,0.67035,0.67053,239300001.0
2006-12-21 02:02:00,0.6706,0.6706,0.67055,0.6706,107100002.0
2006-12-21 02:03:00,0.67055,0.67057,0.67055,0.67057,36700002.0
2006-12-21 02:04:00,0.67058,0.67064,0.6705,0.67063,135899998.0
2006-12-21 02:05:00,0.67058,0.67059,0.67051,0.67055,169199999.0
2006-12-21 02:06:00,0.67055,0.67058,0.67049,0.67053,130999999.0
2006-12-21 02:07:00,0.67061,0.67066,0.67057,0.67057,212300002.0
2006-12-21 02:08:00,0.6706,0.67061,0.67056,0.67056,74400000.0
2006-12-21 02:09:00,0.6706,0.67065,0.6706,0.67063,174200001.0
2006-12-21 02:10:00,0.67059,0.67063,0.67056,0.67063,151699999.0
2006-12-21 02:11:00,0.67058,0.67058,0.67051,0.67055,44599999.0
2006-12-21 02:12:00,0.67053,0.67053,0.67045,0.67045,119800001.0
2006-12-21 02:13:00,0.67043,0.67047,0.67039,0.67046,66000000.0
2006-12-21 02:14:00,0.67036,0.67046,0.67036,0.67036,142599998.0
2006-12-21 02:15:00,0.67036,0.67045,0.67036,0.67041,107800000.0
2006-12-21 02:16:00,0.67042,0.67045,0.67038,0.67042,102099998.0
2006-12-21 02:17:00,0.67041,0.67042,0.67038,0.67042,142000000.0
2006-12-21 02:18:00,0.67055,0.67057,0.67031,0.67043,225100000.0
2006-12-21 02:19:00,0.67043,0.67043,0.67038,0.67043,119499999.0
2006-12-21 02:20:00,0.67041,0.67045,0.67037,0.67037,72899999.0
2006-12-21 02:21:00,0.67037,0.67041,0.67032,0.67032,59999998.0
2006-12-21 02:22:00,0.67032,0.6704,0.67032,0.6704,84599998.0
2006-12-21 02:23:00,0.67038,0.67038,0.67033,0.67033,198199997.0
2006-12-21 02:24:00,0.67034,0.6704,0.67031,0.67038,117300000.0
2006-12-21 02:25:00,0.67039,0.67043,0.67033,0.67043,49500000.0
2006-12-21 02:26:00,0.67044,0.67044,0.67038,0.67038,92300002.0
2006-12-21 02:27:00,0.67033,0.67036,0.6703,0.6703,118799998.0
2006-12-21 02:28:00,0.67033,0.67038,0.67032,0.67038,155900003.0
2006-12-21 02:29:00,0.67037,0.67044,0.67036,0.67044,118800001.0
2006-12-21 02:30:00,0.67041,0.67049,0.67037,0.67043,125900000.0
2006-12-21 02:31:00,0.67038,0.67048,0.67038,0.67048,51900000.0
2006-12-21 02:32:00,0.67048,0.67049,0.67045,0.67049,55100000.0
2006-12-21 02:33:00,0.67051,0.67051,0.67046,0.67046,40600000.0
2006-12-21 02:34:00,0.67043,0.67045,0.67043,0.67045,149099996.0
2006-12-21 02:35:00,0.67041,0.67047,0.67038,0.67047,58999999.0
2006-12-21 02:36:00,0.67048,0.67053,0.67046,0.67048,229800002.0
2006-12-21 02:37:00,0.67047,0.6705,0.67043,0.6705,142900002.0
2006-12-21 02:38:00,0.6705,0.6705,0.67045,0.67048,90500001.0
2006-12-21 02:39:00,0.6705,0.67051,0.67048,0.6705,79300001.0
2006-12-21 02:40:00,0.67055,0.67055,0.6705,0.67055,140000001.0
2006-12-21 02:41:00,0.67049,0.67055,0.67048,0.67055,167399998.0
2006-12-21 02:42:00,0.6705,0.67055,0.6705,0.67055,58200000.0
2006-12-21 02:43:00,0.6706,0.6706,0.67053,0.67053,56600002.0
2006-12-21 02:44:00,0.67052,0.67057,0.67052,0.67055,264700000.0
2006-12-21 02:45:00,0.6705,0.67055,0.6705,0.67053,131600002.0
2006-12-21 02:46:00,0.67048,0.67051,0.67044,0.67046,86499998.0
2006-12-21 02:47:00,0.67052,0.67054,0.67045,0.67054,95599999.0
2006-12-21 02:48:00,0.67053,0.67055,0.67053,0.67053,67000002.0
2006-12-21 02:49:00,0.67063,0.67063,0.67049,0.67057,170000005.0
2006-12-21 02:50:00,0.67056,0.67062,0.67052,0.67062,250099996.0
2006-12-21 02:51:00,0.67065,0.67065,0.67063,0.67064,194199999.0
2006-12-21 02:52:00,0.67064,0.6707,0.67061,0.6707,92399996.0
2006-12-21 02:53:00,0.6707,0.67072,0.67064,0.6707,70299998.0
2006-12-21 02:54:00,0.67072,0.67072,0.67058,0.67062,110399998.0
2006-12-21 02:55:00,0.67061,0.67061,0.67049,0.67053,172700001.0
2006-12-21 02:56:00,0.67053,0.67055,0.6705,0.67055,100500002.0
2006-12-21 02:57:00,0.67041,0.67047,0.67037,0.67046,89999998.0
2006-12-21 02:58:00,0.67047,0.6705,0.67039,0.67048,85500000.0
2006-12-21 02:59:00,0.67044,0.67048,0.67041,0.67046,71399999.0
2006-12-21 03:00:00,0.67045,0.67045,0.67034,0.67037,80999999.0
2006-12-21 03:01:00,0.67035,0.67043,0.67035,0.67036,83300001.0
2006-12-21 03:02:00,0.6704,0.67048,0.67036,0.67048,220400004.0
2006-12-21 03:03:00,0.67046,0.67048,0.67044,0.67047,165500002.0
2006-12-21 03:04:00,0.67048,0.67053,0.67042,0.67049,157199998.0
2006-12-21 03:05:00,0.67053,0.67059,0.67048,0.67056,135500000.0
2006-12-21 03:06:00,0.67058,0.67058,0.67045,0.67051,117000003.0
2006-12-21 03:07:00,0.67044,0.67061,0.67044,0.67061,68000002.0
2006-12-21 03:08:00,0.67061,0.67063,0.67054,0.67063,109399999.0
2006-12-21 03:09:00,0.67055,0.67058,0.67048,0.67052,188499998.0
2006-12-21 03:10:00,0.67052,0.67054,0.67047,0.6705,139299998.0
2006-12-21 03:11:00,0.67049,0.67053,0.67043,0.6705,146000004.0
2006-12-21 03:12:00,0.67049,0.6705,0.67042,0.67046,134499998.0
2006-12-21 03:13:00,0.67046,0.67047,0.67044,0.67046,135899997.0
2006-12-21 03:14:00,0.67052,0.67052,0.6705,0.6705,53400000.0
2006-12-21 03:15:00,0.67049,0.67058,0.67049,0.67055,201100000.0
2006-12-21 03:16:00,0.67056,0.67057,0.67046,0.6705,225999998.0
2006-12-21 03:17:00,0.67058,0.67063,0.67057,0.67062,98200000.0
2006-12-21 03:18:00,0.67066,0.67072,0.67066,0.67072,57200001.0
2006-12-21 03:19:00,0.67064,0.67073,0.67063,0.67067,206500002.0
2006-12-21 03:20:00,0.67061,0.67068,0.67061,0.67067,165900001.0
2006-12-21 03:21:00,0.67062,0.6707,0.67062,0.6707,23000000.0
2006-12-21 03:22:00,0.67064,0.67064,0.67063,0.67063,91200001.0
2006-12-21 03:23:00,0.67054,0.67058,0.67054,0.67058,82199998.0
2006-12-21 03:24:00,0.67061,0.67067,0.67061,0.67062,103000003.0
2006-12-21 03:25:00,0.67057,0.6706,0.67057,0.6706,54300002.0
2006-12-21 03:26:00,0.67063,0.67063,0.6706,0.6706,48499998.0
2006-12-21 03:27:00,0.67065,0.67065,0.67065,0.67065,23100000.0
2006-12-21 03:28:00,0.67063,0.67063,0.67063,0.67063,4800000.0
2006-12-21 03:29:00,0.67061,0.67063,0.67048,0.67063,172300003.0
2006-12-21 03:30:00,0.67063,0.67063,0.67063,0.67063,31000000.0
2006-12-21 03:31:00,0.67065,0.67065,0.6706,0.67065,84399999.0
2006-12-21 03:32:00,0.67063,0.67065,0.67057,0.6706,206300001.0
2006-12-21 03:33:00,0.67056,0.67062,0.67056,0.67059,60800001.0
2006-12-21 03:34:00,0.67061,0.67065,0.67057,0.67063,130999998.0
2006-12-21 03:35:00,0.67062,0.67065,0.67059,0.67065,173899996.0
2006-12-21 03:36:00,0.6706,0.67063,0.6706,0.67063,101700003.0
2006-12-21 03:37:00,0.67065,0.67068,0.67063,0.67063,101199997.0
2006-12-21 03:38:00,0.67063,0.67063,0.67055,0.67055,101000001.0
2006-12-21 03:39:00,0.67061,0.67064,0.67057,0.67057,78100000.0
2006-12-21 03:40:00,0.67057,0.67062,0.67054,0.67057,123599999.0
2006-12-21 03:41:00,0.67057,0.67057,0.67049,0.67052,170600002.0
2006-12-21 03:42:00,0.67056,0.67058,0.67054,0.67056,49400000.0
2006-12-21 03:43:00,0.67052,0.67053,0.67052,0.67053,62200002.0
2006-12-21 03:44:00,0.67051,0.67058,0.67051,0.67054,151899999.0
2006-12-21 03:45:00,0.67045,0.67061,0.67045,0.67059,151700000.0
2006-12-21 03:46:00,0.67055,0.67056,0.67051,0.67052,125200003.0
2006-12-21 03:47:00,0.67056,0.67058,0.67052,0.67052,237699998.0
2006-12-21 03:48:00,0.67048,0.67052,0.67048,0.67052,39100001.0
2006-12-21 03:49:00,0.67044,0.67054,0.67038,0.67049,155400003.0
2006-12-21 03:50:00,0.67045,0.67047,0.67041,0.67041,71800000.0
2006-12-21 03:51:00,0.67038,0.6705,0.67038,0.67048,183800002.0
2006-12-21 03:52:00,0.6705,0.6705,0.67043,0.67043,143000002.0
2006-12-21 03:53:00,0.67046,0.67046,0.67039,0.67044,63099999.0
2006-12-21 03:54:00,0.67045,0.67045,0.6704,0.67042,110599999.0
2006-12-21 03:55:00,0.67042,0.67042,0.67039,0.67039,51500001.0
2006-12-21 03:56:00,0.67032,0.67043,0.67032,0.67033,164300001.0
2006-12-21 03:57:00,0.67036,0.67043,0.67036,0.67039,212399998.0
2006-12-21 03:58:00,0.67033,0.67042,0.67033,0.6704,145300002.0
2006-12-21 03:59:00,0.67043,0.67043,0.67035,0.67043,119799998.0
2006-12-21 04:00:00,0.67043,0.67043,0.6704,0.6704,15900000.0
2006-12-21 04:01:00,0.67035,0.67043,0.67035,0.67043,126699998.0
2006-12-21 04:02:00,0.67041,0.67041,0.67036,0.67037,171100001.0
2006-12-21 04:03:00,0.67042,0.67042,0.67027,0.67028,66500001.0
2006-12-21 04:04:00,0.67033,0.67036,0.67027,0.67033,191100001.0
2006-12-21 04:05:00,0.67037,0.67037,0.67036,0.67036,22300000.0
2006-12-21 04:06:00,0.67038,0.67038,0.67038,0.67038,36700001.0
2006-12-21 04:07:00,0.67039,0.67039,0.67034,0.67034,165100000.0
2006-12-21 04:08:00,0.67034,0.67034,0.67033,0.67033,81500000.0
2006-12-21 04:09:00,0.6704,0.6704,0.6704,0.6704,43099998.0
2006-12-21 04:10:00,0.67038,0.67038,0.67034,0.67035,203899999.0
2006-12-21 04:11:00,0.67039,0.67039,0.6703,0.6703,194100003.0
2006-12-21 04:12:00,0.67037,0.67042,0.67031,0.67031,115799999.0
2006-12-21 04:13:00,0.67036,0.67041,0.67035,0.67035,169700000.0
2006-12-21 04:14:00,0.67032,0.67032,0.67031,0.67031,35900000.0
2006-12-21 04:15:00,0.67036,0.6704,0.67033,0.67038,150899999.0
2006-12-21 04:16:00,0.67041,0.67041,0.6703,0.6703,181700003.0
2006-12-21 04:17:00,0.67029,0.67036,0.67029,0.67033,132099999.0
2006-12-21 04:18:00,0.67032,0.67037,0.67029,0.67037,230100000.0
2006-12-21 04:19:00,0.67038,0.6704,0.67037,0.67037,104900002.0
2006-12-21 04:20:00,0.67037,0.6704,0.67037,0.67037,129200000.0
2006-12-21 04:21:00,0.67032,0.67034,0.67029,0.67034,77299998.0
2006-12-21 04:22:00,0.67034,0.6704,0.67032,0.67038,160700002.0
2006-12-21 04:23:00,0.67047,0.67047,0.67047,0.67047,28900000.0
2006-12-21 04:24:00,0.67039,0.67044,0.67038,0.67043,103399996.0
2006-12-21 04:25:00,0.67043,0.67043,0.67042,0.67042,30300000.0
2006-12-21 04:26:00,0.67034,0.67043,0.67034,0.67043,44799999.0
2006-12-21 04:27:00,0.67045,0.67045,0.67037,0.67044,50399998.0
2006-12-21 04:28:00,0.67041,0.67043,0.67036,0.67036,61400000.0
2006-12-21 04:29:00,0.67042,0.67043,0.67039,0.6704,100399999.0
2006-12-21 04:30:00,0.67039,0.67043,0.67037,0.67037,197099996.0
2006-12-21 04:31:00,0.67039,0.67047,0.67039,0.67043,199899996.0
2006-12-21 04:32:00,0.67044,0.67049,0.67044,0.67047,122900000.0
2006-12-21 04:33:00,0.67045,0.67046,0.6704,0.67045,137900000.0
2006-12-21 04:34:00,0.67041,0.67043,0.67038,0.67042,89900001.0
2006-12-21 04:35:00,0.67043,0.67044,0.67038,0.67044,110100002.0
2006-12-21 04:36:00,0.67045,0.67045,0.67036,0.67043,65700000.0
2006-12-21 04:37:00,0.67035,0.67045,0.67035,0.67045,41700001.0
2006-12-21 04:38:00,0.67047,0.67049,0.67044,0.67049,62299999.0
2006-12-21 04:39:00,0.67043,0.67047,0.67033,0.67035,199700000.0
2006-12-21 04:40:00,0.67044,0.67044,0.67037,0.67041,124300003.0
2006-12-21 04:41:00,0.67042,0.67043,0.6704,0.6704,191800000.0
2006-12-21 04:42:00,0.67046,0.67046,0.67036,0.67041,23600000.0
2006-12-21 04:43:00,0.67036,0.67036,0.67027,0.67027,237699996.0
2006-12-21 04:44:00,0.67026,0.6704,0.67026,0.6704,154900000.0
2006-12-21 04:45:00,0.67035,0.67041,0.67032,0.67032,107200001.0
2006-12-21 04:46:00,0.67027,0.67033,0.67025,0.67033,145200002.0
2006-12-21 04:47:00,0.67035,0.67037,0.67029,0.67035,207500004.0
2006-12-21 04:48:00,0.67033,0.67033,0.67028,0.67028,37600000.0
2006-12-21 04:49:00,0.67028,0.67032,0.67025,0.67029,90800001.0
2006-12-21 04:50:00,0.6703,0.67037,0.67028,0.67029,65500000.0
2006-12-21 04:51:00,0.67031,0.67039,0.67031,0.67035,115300003.0
2006-12-21 04:52:00,0.6704,0.67047,0.6704,0.67047,27100000.0
2006-12-21 04:53:00,0.67048,0.67049,0.67041,0.67045,195699997.0
2006-12-21 04:54:00,0.67045,0.67049,0.67043,0.67049,219400001.0
2006-12-21 04:55:00,0.67048,0.67053,0.67045,0.67045,20100000.0
2006-12-21 04:56:00,0.67043,0.6705,0.67036,0.6705,185199997.0
2006-12-21 04:57:00,0.67046,0.67055,0.67045,0.67055,111499997.0
2006-12-21 04:58:00,0.67046,0.67053,0.67045,0.67053,176200001.0
2006-12-21 04:59:00,0.67053,0.67055,0.67045,0.67047,163800002.0
2006-12-21 05:00:00,0.67047,0.67054,0.67046,0.67051,161000000.0
2006-12-21 05:01:00,0.67048,0.67049,0.6704,0.67043,210300000.0
2006-12-21 05:02:00,0.67043,0.67048,0.67032,0.67032,191400001.0
2006-12-21 05:03:00,0.67035,0.67038,0.67031,0.67038,149199999.0
2006-12-21 05:04:00,0.67031,0.6704,0.67031,0.6704,90900003.0
2006-12-21 05:05:00,0.6704,0.67049,0.6704,0.67042,218700000.0
2006-12-21 05:06:00,0.67044,0.67046,0.67041,0.67045,109500001.0
2006-12-21 05:07:00,0.67052,0.67056,0.67052,0.67052,145600000.0
2006-12-21 05:08:00,0.67047,0.67048,0.6704,0.6704,165500005.0
2006-12-21 05:09:00,0.67042,0.67052,0.67042,0.67052,126800001.0
2006-12-21 05:10:00,0.67048,0.67051,0.67045,0.67047,178399998.0
2006-12-21 05:11:00,0.67053,0.67053,0.67045,0.67045,62900000.0
2006-12-21 05:12:00,0.67045,0.67054,0.67045,0.67045,66800000.0
2006-12-21 05:13:00,0.67045,0.67049,0.67043,0.67049,122900001.0
2006-12-21 05:14:00,0.6705,0.6705,0.67043,0.67047,165600000.0
2006-12-21 05:15:00,0.67046,0.67046,0.67045,0.67045,47200002.0
2006-12-21 05:16:00,0.67045,0.67048,0.67042,0.67045,141900001.0
2006-12-21 05:17:00,0.67041,0.67045,0.6704,0.67045,113300002.0
2006-12-21 05:18:00,0.67042,0.67051,0.67042,0.67045,135600001.0
2006-12-21 05:19:00,0.67047,0.67047,0.67039,0.67045,190899999.0
2006-12-21 05:20:00,0.6704,0.67048,0.6704,0.67048,158899996.0
2006-12-21 05:21:00,0.67046,0.67047,0.67044,0.67044,131099998.0
2006-12-21 05:22:00,0.67042,0.67048,0.67036,0.6704,83100002.0
2006-12-21 05:23:00,0.67045,0.67053,0.67032,0.67038,129300002.0
2006-12-21 05:24:00,0.67045,0.67045,0.6704,0.6704,128500005.0
2006-12-21 05:25:00,0.67047,0.67053,0.67047,0.67053,74999999.0
2006-12-21 05:26:00,0.67051,0.67053,0.67045,0.67045,150199997.0
2006-12-21 05:27:00,0.67055,0.67055,0.67045,0.67053,193000003.0
2006-12-21 05:28:00,0.67049,0.67053,0.67047,0.67047,96500001.0
2006-12-21 05:29:00,0.67051,0.67053,0.67049,0.67049,103900001.0
2006-12-21 05:30:00,0.6705,0.67054,0.6705,0.6705,129300002.0
2006-12-21 05:31:00,0.67055,0.67055,0.67043,0.67048,135899999.0
2006-12-21 05:32:00,0.6705,0.67053,0.67048,0.67053,145599999.0
2006-12-21 05:33:00,0.67049,0.67057,0.67049,0.67052,181100001.0
2006-12-21 05:34:00,0.6705,0.67055,0.67047,0.67055,165000000.0
2006-12-21 05:35:00,0.67047,0.67049,0.67032,0.67043,80100000.0
2006-12-21 05:36:00,0.67052,0.67053,0.67051,0.67051,52300000.0
2006-12-21 05:37:00,0.67048,0.67051,0.67048,0.67051,62199997.0
2006-12-21 05:38:00,0.67054,0.6706,0.67038,0.67038,170400000.0
2006-12-21 05:39:00,0.6704,0.67051,0.67031,0.67039,227800001.0
2006-12-21 05:40:00,0.67047,0.67065,0.67043,0.6705,106400001.0
2006-12-21 05:41:00,0.6704,0.67063,0.67036,0.67051,195999999.0
2006-12-21 05:42:00,0.67052,0.67065,0.67042,0.67065,166000001.0
2006-12-21 05:43:00,0.67055,0.67055,0.67044,0.67047,90100001.0
2006-12-21 05:44:00,0.67047,0.67051,0.67045,0.67049,182000002.0
2006-12-21 05:45:00,0.67043,0.67044,0.67037,0.67037,170800002.0
2006-12-21 05:46:00,0.67046,0.67053,0.67046,0.67053,49400001.0
2006-12-21 05:47:00,0.67045,0.67053,0.67045,0.67047,217000000.0
2006-12-21 05:48:00,0.67047,0.67049,0.67047,0.67049,36099999.0
2006-12-21 05:49:00,0.67053,0.67055,0.67046,0.67049,66000000.0
2006-12-21 05:50:00,0.67053,0.67055,0.67051,0.67053,75600000.0
2006-12-21 05:51:00,0.67036,0.67056,0.67026,0.67056,171500001.0
2006-12-21 05:52:00,0.67048,0.67048,0.67019,0.67024,201100000.0
2006-12-21 05:53:00,0.67021,0.67057,0.67017,0.6703,131400000.0
2006-12-21 05:54:00,0.67052,0.67055,0.67051,0.67051,46300000.0
2006-12-21 05:55:00,0.67051,0.67054,0.6705,0.67052,45600000.0
2006-12-21 05:56:00,0.67043,0.67063,0.67041,0.67048,218300003.0
2006-12-21 05:57:00,0.67052,0.67056,0.67051,0.67051,93500002.0
2006-12-21 05:58:00,0.67055,0.67055,0.67053,0.67053,20900000.0
2006-12-21 05:59:00,0.67053,0.67053,0.67053,0.67053,9600000.0
2006-12-21 06:00:00,0.6705,0.67055,0.67049,0.67055,128600000.0
2006-12-21 06:01:00,0.67052,0.67052,0.67052,0.67052,44099998.0
2006-12-21 06:02:00,0.67054,0.67055,0.67051,0.67055,234500005.0
2006-12-21 06:03:00,0.67059,0.6706,0.67048,0.67048,71700002.0
2006-12-21 06:04:00,0.67047,0.67053,0.67046,0.67047,130499998.0
2006-12-21 06:05:00,0.67046,0.67053,0.67046,0.67053,176700001.0
2006-12-21 06:06:00,0.6705,0.67057,0.6705,0.67051,37700001.0
2006-12-21 06:07:00,0.6705,0.67054,0.67048,0.67054,180300000.0
2006-12-21 06:08:00,0.67049,0.67055,0.67048,0.67052,145499997.0
2006-12-21 06:09:00,0.67055,0.67055,0.67055,0.67055,6400000.0
2006-12-21 06:10:00,0.67055,0.67056,0.67053,0.67055,157100001.0
2006-12-21 06:11:00,0.67053,0.67053,0.67049,0.67049,20700000.0
2006-12-21 06:12:00,0.67051,0.67057,0.67047,0.67049,109200001.0
2006-12-21 06:13:00,0.67047,0.67049,0.67043,0.67043,91099999.0
2006-12-21 06:14:00,0.6704,0.67047,0.6704,0.67045,150100002.0
2006-12-21 06:15:00,0.67041,0.67046,0.67041,0.67043,135000000.0
2006-12-21 06:16:00,0.67049,0.67049,0.6704,0.67048,169099999.0
2006-12-21 06:17:00,0.67048,0.6705,0.67045,0.67045,201099999.0
2006-12-21 06:18:00,0.6705,0.67051,0.67042,0.67042,97100001.0
2006-12-21 06:19:00,0.67045,0.67056,0.67045,0.67056,110900002.0
2006-12-21 06:20:00,0.67054,0.67054,0.6705,0.67053,134399995.0
2006-12-21 06:21:00,0.67055,0.67056,0.67049,0.67049,125400002.0
2006-12-21 06:22:00,0.67057,0.67058,0.67053,0.67058,162400005.0
2006-12-21 06:23:00,0.67057,0.67057,0.6705,0.67052,56300000.0
2006-12-21 06:24:00,0.67048,0.67061,0.67048,0.67052,136299999.0
2006-12-21 06:25:00,0.6705,0.67059,0.6705,0.67054,94099996.0
2006-12-21 06:26:00,0.67049,0.67057,0.67049,0.67052,180700003.0
2006-12-21 06:27:00,0.67052,0.67059,0.67052,0.67055,144100002.0
2006-12-21 06:28:00,0.67057,0.67057,0.67044,0.67046,46799999.0
2006-12-21 06:29:00,0.67049,0.67049,0.67045,0.67045,112600002.0
2006-12-21 06:30:00,0.67046,0.67048,0.67046,0.67048,112699998.0
2006-12-21 06:31:00,0.67044,0.67049,0.67041,0.67045,131899999.0
2006-12-21 06:32:00,0.67057,0.67059,0.67031,0.67032,210800001.0
2006-12-21 06:33:00,0.67041,0.6705,0.67041,0.6705,120800001.0
2006-12-21 06:34:00,0.67054,0.67056,0.67051,0.67051,68599999.0
2006-12-21 06:35:00,0.67056,0.67056,0.67054,0.67054,13500000.0
2006-12-21 06:36:00,0.67057,0.67061,0.67054,0.67054,58399999.0
2006-12-21 06:37:00,0.67055,0.67055,0.67047,0.6705,215399998.0
2006-12-21 06:38:00,0.67051,0.67051,0.67042,0.67044,101199998.0
2006-12-21 06:39:00,0.67046,0.67056,0.67046,0.67052,114800002.0
2006-12-21 06:40:00,0.67052,0.6706,0.6705,0.67055,174100002.0
2006-12-21 06:41:00,0.67059,0.67064,0.67054,0.67054,70899998.0
2006-12-21 06:42:00,0.67054,0.67056,0.67049,0.67053,236200002.0
2006-12-21 06:43:00,0.67054,0.67059,0.67054,0.67055,124500002.0
2006-12-21 06:44:00,0.67055,0.67057,0.67046,0.67046,147199999.0
2006-12-21 06:45:00,0.67055,0.67055,0.67048,0.67048,139799999.0
2006-12-21 06:46:00,0.6705,0.67057,0.6705,0.6705,212500003.0
2006-12-21 06:47:00,0.67053,0.67059,0.67053,0.67054,144700004.0
2006-12-21 06:48:00,0.67052,0.67053,0.67052,0.67053,30200000.0
2006-12-21 06:49:00,0.67052,0.67056,0.67048,0.67055,177899998.0
2006-12-21 06:50:00,0.67049,0.6706,0.67047,0.67057,101699999.0
2006-12-21 06:51:00,0.67059,0.67059,0.67056,0.67056,76599998.0
2006-12-21 06:52:00,0.67064,0.67068,0.6706,0.67068,176900002.0
2006-12-21 06:53:00,0.67066,0.67066,0.67053,0.67058,151499997.0
2006-12-21 06:54:00,0.67065,0.67069,0.6706,0.67067,206900000.0
2006-12-21 06:55:00,0.67066,0.6707,0.67055,0.67055,124499999.0
2006-12-21 06:56:00,0.67056,0.67066,0.67056,0.67065,216100003.0
2006-12-21 06:57:00,0.67064,0.67065,0.6706,0.67063,95100001.0
2006-12-21 06:58:00,0.67069,0.6707,0.67068,0.67068,43000000.0
2006-12-21 06:59:00,0.6706,0.67063,0.6706,0.67063,40000000.0
2006-12-21 07:00:00,0.67056,0.67063,0.67056,0.67063,121000000.0
2006-12-21 07:01:00,0.67063,0.67068,0.67063,0.67065,78200001.0
2006-12-21 07:02:00,0.67065,0.67067,0.67049,0.67067,119999999.0
2006-12-21 07:03:00,0.67063,0.67064,0.67063,0.67064,15900000.0
2006-12-21 07:04:00,0.67059,0.67066,0.67059,0.67066,32700000.0
2006-12-21 07:05:00,0.67064,0.67066,0.67052,0.67052,164099999.0
2006-12-21 07:06:00,0.67057,0.6706,0.67055,0.67055,158099999.0
2006-12-21 07:07:00,0.67054,0.67056,0.67054,0.67056,40700001.0
2006-12-21 07:08:00,0.67056,0.67057,0.67055,0.67056,101500003.0
2006-12-21 07:09:00,0.67059,0.67063,0.67059,0.67063,6400000.0
2006-12-21 07:10:00,0.67061,0.67063,0.67057,0.67057,88400000.0
2006-12-21 07:11:00,0.67058,0.67064,0.67058,0.67064,117200001.0
2006-12-21 07:12:00,0.6706,0.67065,0.6706,0.67062,101400000.0
2006-12-21 07:13:00,0.67059,0.67065,0.67059,0.67064,58299999.0
2006-12-21 07:14:00,0.67064,0.67064,0.67057,0.67062,142300000.0
2006-12-21 07:15:00,0.67065,0.67065,0.67063,0.67065,52599999.0
2006-12-21 07:16:00,0.67065,0.67065,0.67063,0.67065,127000003.0
2006-12-21 07:17:00,0.67062,0.67065,0.67062,0.67065,69200000.0
2006-12-21 07:18:00,0.67063,0.67063,0.67054,0.67056,125400000.0
2006-12-21 07:19:00,0.67057,0.67065,0.67057,0.67058,117400000.0
2006-12-21 07:20:00,0.67058,0.67058,0.67051,0.67051,199099999.0
2006-12-21 07:21:00,0.67056,0.67058,0.67054,0.67054,101600002.0
2006-12-21 07:22:00,0.67057,0.67062,0.67056,0.6706,170699997.0
2006-12-21 07:23:00,0.67058,0.67058,0.67057,0.67057,54899999.0
2006-12-21 07:24:00,0.67055,0.67057,0.67055,0.67057,44800000.0
2006-12-21 07:25:00,0.67055,0.67058,0.67055,0.67058,24100001.0
2006-12-21 07:26:00,0.67061,0.67063,0.67061,0.67062,32800000.0
2006-12-21 07:27:00,0.67061,0.67061,0.67059,0.67059,18400000.0
2006-12-21 07:28:00,0.6705,0.67058,0.6705,0.67058,92900001.0
2006-12-21 07:29:00,0.67055,0.67055,0.67047,0.67051,91000002.0
2006-12-21 07:30:00,0.67053,0.67055,0.6705,0.67053,170400000.0
2006-12-21 07:31:00,0.67055,0.67055,0.67048,0.67048,90000000.0
2006-12-21 07:32:00,0.67051,0.67051,0.67048,0.67051,43000000.0
2006-12-21 07:33:00,0.6705,0.6705,0.67048,0.67048,137499995.0
2006-12-21 07:34:00,0.67046,0.67053,0.67046,0.67053,205900000.0
2006-12-21 07:35:00,0.67055,0.67055,0.6705,0.67053,178600002.0
2006-12-21 07:36:00,0.6705,0.67054,0.67049,0.67054,75100001.0
2006-12-21 07:37:00,0.67054,0.67059,0.67048,0.67059,101100000.0
2006-12-21 07:38:00,0.6706,0.6706,0.67057,0.6706,157699998.0
2006-12-21 07:39:00,0.67054,0.67056,0.6705,0.67053,77600002.0
2006-12-21 07:40:00,0.67056,0.67056,0.6705,0.67055,145799998.0
2006-12-21 07:41:00,0.67055,0.6706,0.67053,0.6706,210999999.0
2006-12-21 07:42:00,0.67059,0.67063,0.67059,0.67061,143799997.0
2006-12-21 07:43:00,0.67057,0.67068,0.67057,0.67063,181699998.0
2006-12-21 07:44:00,0.67067,0.67069,0.67065,0.67065,97199998.0
2006-12-21 07:45:00,0.67065,0.6708,0.67065,0.67075,115399999.0
2006-12-21 07:46:00,0.67077,0.67082,0.67075,0.67075,123999998.0
2006-12-21 07:47:00,0.6708,0.67085,0.6708,0.67085,63100000.0
2006-12-21 07:48:00,0.67083,0.67085,0.67082,0.67082,42400001.0
2006-12-21 07:49:00,0.67078,0.67082,0.67071,0.67076,305199998.0
2006-12-21 07:50:00,0.67084,0.67084,0.67078,0.67078,60599999.0
2006-12-21 07:51:00,0.67076,0.67081,0.67071,0.67072,153199998.0
2006-12-21 07:52:00,0.67069,0.67069,0.67063,0.67063,31600000.0
2006-12-21 07:53:00,0.67063,0.67067,0.67059,0.67059,165600000.0
2006-12-21 07:54:00,0.67061,0.67061,0.67054,0.67054,103799997.0
2006-12-21 07:55:00,0.67059,0.67061,0.67059,0.67061,69700001.0
2006-12-21 07:56:00,0.67058,0.6706,0.67054,0.6706,203600001.0
2006-12-21 07:57:00,0.67057,0.6706,0.67057,0.6706,51099999.0
2006-12-21 07:58:00,0.67058,0.67058,0.67047,0.6705,206999999.0
2006-12-21 07:59:00,0.67048,0.67055,0.67046,0.67046,91700003.0
2006-12-21 08:00:00,0.67045,0.67052,0.67045,0.67051,155600002.0
2006-12-21 08:01:00,0.67051,0.67057,0.67049,0.67049,86399999.0
2006-12-21 08:02:00,0.67049,0.67054,0.67046,0.67054,64700000.0
2006-12-21 08:03:00,0.67056,0.67064,0.67051,0.6706,269500002.0
2006-12-21 08:04:00,0.67061,0.67061,0.67055,0.6706,150700003.0
2006-12-21 08:05:00,0.67056,0.67057,0.67056,0.67057,67900002.0
2006-12-21 08:06:00,0.67054,0.67056,0.67045,0.67053,226299998.0
2006-12-21 08:07:00,0.67055,0.67055,0.67045,0.67046,191700003.0
2006-12-21 08:08:00,0.67052,0.67053,0.67052,0.67053,60000000.0
2006-12-21 08:09:00,0.67052,0.67052,0.67048,0.67048,35000000.0
2006-12-21 08:10:00,0.67047,0.67053,0.67047,0.6705,183000001.0
2006-12-21 08:11:00,0.67047,0.67052,0.67045,0.67051,138300000.0
2006-12-21 08:12:00,0.67058,0.6706,0.67053,0.67055,154000002.0
2006-12-21 08:13:00,0.67056,0.67056,0.67051,0.67051,8800000.0
2006-12-21 08:14:00,0.67055,0.67065,0.67055,0.67065,115500001.0
2006-12-21 08:15:00,0.67062,0.67073,0.67062,0.67073,124900003.0
2006-12-21 08:16:00,0.67066,0.67068,0.67062,0.67068,169600003.0
2006-12-21 08:17:00,0.67064,0.67064,0.67059,0.67062,132299998.0
2006-12-21 08:18:00,0.67058,0.67065,0.67053,0.67053,145300000.0
2006-12-21 08:19:00,0.67053,0.67066,0.67053,0.67065,177299999.0
2006-12-21 08:20:00,0.67065,0.67073,0.67065,0.67067,205999993.0
2006-12-21 08:21:00,0.67067,0.67073,0.67062,0.67062,185999997.0
2006-12-21 08:22:00,0.67068,0.67068,0.67065,0.67065,20100000.0
2006-12-21 08:23:00,0.67058,0.67066,0.67058,0.67066,28600000.0
2006-12-21 08:24:00,0.67064,0.6707,0.67064,0.6707,249500004.0
2006-12-21 08:25:00,0.67061,0.67061,0.67054,0.67055,107699999.0
2006-12-21 08:26:00,0.67057,0.67062,0.67052,0.67057,94500002.0
2006-12-21 08:27:00,0.67058,0.67061,0.67052,0.67054,100299999.0
2006-12-21 08:28:00,0.67058,0.67064,0.67054,0.67054,179199996.0
2006-12-21 08:29:00,0.67051,0.67062,0.67047,0.67057,161799999.0
2006-12-21 08:30:00,0.67058,0.67062,0.67054,0.67059,157300003.0
2006-12-21 08:31:00,0.67057,0.67063,0.67055,0.67057,132300001.0
2006-12-21 08:32:00,0.67056,0.67062,0.67054,0.6706,64200000.0
2006-12-21 08:33:00,0.67062,0.67064,0.6706,0.67063,175800004.0
2006-12-21 08:34:00,0.67059,0.67063,0.67055,0.67063,64699999.0
2006-12-21 08:35:00,0.67063,0.67064,0.67057,0.67064,151500000.0
2006-12-21 08:36:00,0.67059,0.6707,0.67057,0.67058,252699999.0
2006-12-21 08:37:00,0.67061,0.67061,0.67048,0.67053,36000000.0
2006-12-21 08:38:00,0.67051,0.67053,0.67049,0.67053,46700000.0
2006-12-21 08:39:00,0.6705,0.67058,0.6705,0.67058,137800002.0
2006-12-21 08:40:00,0.67052,0.67058,0.67051,0.67058,100599998.0
2006-12-21 08:41:00,0.67055,0.67058,0.67049,0.67054,110200001.0
2006-12-21 08:42:00,0.67055,0.67064,0.67055,0.67057,133400000.0
2006-12-21 08:43:00,0.67055,0.67063,0.67055,0.67055,77599999.0
2006-12-21 08:44:00,0.67055,0.67063,0.67051,0.67063,174300000.0
2006-12-21 08:45:00,0.67056,0.67056,0.67051,0.67051,31300000.0
2006-12-21 08:46:00,0.67046,0.67058,0.67045,0.67058,162799999.0
2006-12-21 08:47:00,0.67056,0.67056,0.67049,0.67055,104399998.0
2006-12-21 08:48:00,0.67056,0.67058,0.67055,0.67056,36800000.0
2006-12-21 08:49:00,0.67055,0.67059,0.67055,0.67056,134200000.0
2006-12-21 08:50:00,0.67057,0.67058,0.67057,0.67058,89600003.0
2006-12-21 08:51:00,0.67057,0.67057,0.67047,0.67048,211000001.0
2006-12-21 08:52:00,0.67046,0.6705,0.6704,0.67045,177499999.0
2006-12-21 08:53:00,0.67044,0.67049,0.67042,0.67045,162000000.0
2006-12-21 08:54:00,0.67044,0.67048,0.67043,0.67043,176900001.0
2006-12-21 08:55:00,0.67044,0.67048,0.67041,0.67041,153500001.0
2006-12-21 08:56:00,0.67044,0.6705,0.6704,0.67049,211599998.0
2006-12-21 08:57:00,0.67055,0.67055,0.67048,0.67048,85300001.0
2006-12-21 08:58:00,0.67044,0.67046,0.67039,0.67046,140700000.0
2006-12-21 08:59:00,0.6704,0.67046,0.67039,0.67045,127800002.0
2006-12-21 09:00:00,0.67051,0.67054,0.67051,0.67051,64100001.0
2006-12-21 09:01:00,0.6705,0.67052,0.67043,0.67044,152199996.0
2006-12-21 09:02:00,0.67054,0.67056,0.67051,0.67056,130899998.0
2006-12-21 09:03:00,0.6706,0.67064,0.67058,0.6706,235299996.0
2006-12-21 09:04:00,0.67066,0.67067,0.6706,0.67063,203200001.0
2006-12-21 09:05:00,0.6707,0.67072,0.67063,0.67063,145199999.0
2006-12-21 09:06:00,0.67064,0.67068,0.67059,0.67062,182199997.0
2006-12-21 09:07:00,0.67063,0.67069,0.67062,0.67063,194100002.0
2006-12-21 09:08:00,0.67059,0.67059,0.6704,0.67052,132500000.0
2006-12-21 09:09:00,0.67061,0.67062,0.67056,0.67056,103699998.0
2006-12-21 09:10:00,0.67051,0.67057,0.67044,0.67057,81400000.0
2006-12-21 09:11:00,0.67058,0.6706,0.67054,0.6706,148799998.0
2006-12-21 09:12:00,0.67057,0.67062,0.67057,0.67057,192399996.0
2006-12-21 09:13:00,0.67059,0.67065,0.67058,0.67059,129100003.0
2006-12-21 09:14:00,0.67057,0.67058,0.67057,0.67057,26099999.0
2006-12-21 09:15:00,0.67051,0.67061,0.67048,0.67061,94899998.0
2006-12-21 09:16:00,0.6707,0.67084,0.6707,0.67082,63900001.0
2006-12-21 09:17:00,0.67076,0.6708,0.6707,0.67077,152299997.0
2006-12-21 09:18:00,0.6708,0.67083,0.67075,0.6708,95899999.0
2006-12-21 09:19:00,0.67079,0.67079,0.67067,0.67076,143600002.0
2006-12-21 09:20:00,0.67076,0.67076,0.67074,0.67074,35100001.0
2006-12-21 09:21:00,0.67075,0.67076,0.6707,0.67072,120700002.0
2006-12-21 09:22:00,0.67072,0.67085,0.6707,0.67085,117100002.0
2006-12-21 09:23:00,0.67083,0.67083,0.67071,0.67075,98299998.0
2006-12-21 09:24:00,0.67075,0.67078,0.67068,0.67076,135800002.0
2006-12-21 09:25:00,0.67078,0.67078,0.67069,0.67074,153000003.0
2006-12-21 09:26:00,0.67073,0.67075,0.67067,0.67075,111600000.0
2006-12-21 09:27:00,0.67071,0.67074,0.67068,0.67072,72600001.0
2006-12-21 09:28:00,0.67072,0.67075,0.6707,0.67075,167000001.0
2006-12-21 09:29:00,0.6708,0.67081,0.67073,0.6708,174899998.0
2006-12-21 09:30:00,0.67085,0.67094,0.6708,0.67094,105499998.0
2006-12-21 09:31:00,0.67095,0.67098,0.67095,0.67096,113399999.0
2006-12-21 09:32:00,0.67092,0.67098,0.67092,0.67098,75900001.0
2006-12-21 09:33:00,0.67099,0.67105,0.67095,0.67105,61500000.0
2006-12-21 09:34:00,0.67111,0.6712,0.67111,0.67117,114099998.0
2006-12-21 09:35:00,0.67122,0.67132,0.67122,0.67132,115300000.0
2006-12-21 09:36:00,0.67133,0.67136,0.6711,0.6711,225100003.0
2006-12-21 09:37:00,0.67119,0.67127,0.67116,0.6712,261300002.0
2006-12-21 09:38:00,0.67123,0.67123,0.67112,0.67115,239099997.0
2006-12-21 09:39:00,0.67113,0.67114,0.67098,0.67103,124400003.0
2006-12-21 09:40:00,0.6711,0.67118,0.6711,0.67114,103600000.0
2006-12-21 09:41:00,0.67114,0.67123,0.67113,0.67121,159799998.0
2006-12-21 09:42:00,0.67128,0.67132,0.67123,0.67132,106400000.0
2006-12-21 09:43:00,0.67127,0.67135,0.67124,0.67133,96700002.0
2006-12-21 09:44:00,0.67124,0.67136,0.67124,0.67136,161200003.0
2006-12-21 09:45:00,0.67131,0.67131,0.6712,0.67125,62000001.0
2006-12-21 09:46:00,0.67125,0.67125,0.67113,0.67119,126600001.0
2006-12-21 09:47:00,0.67123,0.67123,0.67111,0.67111,59900001.0
2006-12-21 09:48:00,0.67105,0.67114,0.67105,0.67111,128099999.0
2006-12-21 09:49:00,0.67111,0.67117,0.67105,0.67117,205000001.0
2006-12-21 09:50:00,0.67124,0.6713,0.67121,0.67121,114300000.0
2006-12-21 09:51:00,0.6712,0.67122,0.67111,0.67111,166699999.0
2006-12-21 09:52:00,0.67109,0.67119,0.67109,0.67112,203100002.0
2006-12-21 09:53:00,0.67111,0.67113,0.67103,0.67113,219299994.0
2006-12-21 09:54:00,0.6711,0.67117,0.6711,0.67115,23900000.0
2006-12-21 09:55:00,0.6711,0.6711,0.67107,0.67107,56699998.0
2006-12-21 09:56:00,0.67102,0.67107,0.67101,0.67107,55000000.0
2006-12-21 09:57:00,0.67108,0.67108,0.67098,0.67098,154999998.0
2006-12-21 09:58:00,0.671,0.671,0.67095,0.67099,131799999.0
2006-12-21 09:59:00,0.67097,0.67097,0.67083,0.67083,99800000.0
2006-12-21 10:00:00,0.67082,0.6709,0.67082,0.6709,43100001.0
2006-12-21 10:01:00,0.67088,0.6709,0.67083,0.6709,110399998.0
2006-12-21 10:02:00,0.67082,0.67089,0.67082,0.67083,87900001.0
2006-12-21 10:03:00,0.67083,0.67089,0.67078,0.67087,217499999.0
2006-12-21 10:04:00,0.67086,0.67086,0.67076,0.67076,119400000.0
2006-12-21 10:05:00,0.67074,0.67082,0.67074,0.67077,138600001.0
2006-12-21 10:06:00,0.67072,0.67083,0.67071,0.67083,249199999.0
2006-12-21 10:07:00,0.67079,0.67082,0.67074,0.67079,150599999.0
2006-12-21 10:08:00,0.67078,0.67081,0.67072,0.6708,120900000.0
2006-12-21 10:09:00,0.67075,0.67075,0.67065,0.67071,186499997.0
2006-12-21 10:10:00,0.67073,0.67074,0.67064,0.67072,141000003.0
2006-12-21 10:11:00,0.67065,0.67065,0.67061,0.67061,108800003.0
2006-12-21 10:12:00,0.67061,0.67064,0.67061,0.67064,29200001.0
2006-12-21 10:13:00,0.67066,0.67073,0.67063,0.67073,203099995.0
2006-12-21 10:14:00,0.67078,0.67078,0.67068,0.6707,134700000.0
2006-12-21 10:15:00,0.67074,0.67082,0.67072,0.67072,224000002.0
2006-12-21 10:16:00,0.67076,0.67079,0.67074,0.67079,194699998.0
2006-12-21 10:17:00,0.67073,0.67081,0.67072,0.67073,179999999.0
2006-12-21 10:18:00,0.67075,0.67077,0.67072,0.67072,57400001.0
2006-12-21 10:19:00,0.67076,0.67078,0.67071,0.67078,154899999.0
2006-12-21 10:20:00,0.6708,0.67086,0.67074,0.67086,206500000.0
2006-12-21 10:21:00,0.67084,0.67084,0.6708,0.67083,68199999.0
2006-12-21 10:22:00,0.67088,0.67089,0.67084,0.67086,155599999.0
2006-12-21 10:23:00,0.67085,0.67087,0.6708,0.67085,178899999.0
2006-12-21 10:24:00,0.67083,0.67087,0.67083,0.67087,55699999.0
2006-12-21 10:25:00,0.67083,0.67085,0.67082,0.67082,116999999.0
2006-12-21 10:26:00,0.67073,0.67078,0.67069,0.67071,106300000.0
2006-12-21 10:27:00,0.67065,0.67074,0.6706,0.67067,110799998.0
2006-12-21 10:28:00,0.67068,0.67075,0.67062,0.6707,236700000.0
2006-12-21 10:29:00,0.67068,0.67072,0.67067,0.67067,165900001.0
2006-12-21 10:30:00,0.67069,0.67078,0.67069,0.67073,108600001.0
2006-12-21 10:31:00,0.67068,0.6707,0.67067,0.6707,150200002.0
2006-12-21 10:32:00,0.67065,0.67067,0.6706,0.67065,162899998.0
2006-12-21 10:33:00,0.67065,0.67065,0.67057,0.67057,57500001.0
2006-12-21 10:34:00,0.67053,0.67056,0.67048,0.67053,223299997.0
2006-12-21 10:35:00,0.67055,0.67057,0.67047,0.67057,105199998.0
2006-12-21 10:36:00,0.67053,0.67057,0.67046,0.67057,159000000.0
2006-12-21 10:37:00,0.67058,0.67059,0.67054,0.67059,77300001.0
2006-12-21 10:38:00,0.67058,0.67063,0.67057,0.6706,108300000.0
2006-12-21 10:39:00,0.67056,0.67056,0.67049,0.67051,83300002.0
2006-12-21 10:40:00,0.67051,0.67051,0.67043,0.67043,78200001.0
2006-12-21 10:41:00,0.67046,0.6705,0.67044,0.67046,229899997.0
2006-12-21 10:42:00,0.67044,0.67044,0.67035,0.67035,121399998.0
2006-12-21 10:43:00,0.67039,0.67045,0.67037,0.6704,106499998.0
2006-12-21 10:44:00,0.67036,0.67043,0.67035,0.67043,39700000.0
2006-12-21 10:45:00,0.67045,0.67049,0.67041,0.67045,143799998.0
2006-12-21 10:46:00,0.67033,0.67044,0.67033,0.67042,207299999.0
2006-12-21 10:47:00,0.67042,0.67046,0.67037,0.67037,122899999.0
2006-12-21 10:48:00,0.67039,0.6704,0.67039,0.6704,67799998.0
2006-12-21 10:49:00,0.67039,0.67039,0.67032,0.67038,129899995.0
2006-12-21 10:50:00,0.67035,0.67038,0.67031,0.67034,77300001.0
2006-12-21 10:51:00,0.67038,0.67041,0.67033,0.67033,70100000.0
2006-12-21 10:52:00,0.67039,0.67048,0.67039,0.67048,144400001.0
2006-12-21 10:53:00,0.67049,0.67055,0.67048,0.67052,59200001.0
2006-12-21 10:54:00,0.67053,0.67053,0.67045,0.67045,159599997.0
2006-12-21 10:55:00,0.67042,0.67048,0.67034,0.67045,152400000.0
2006-12-21 10:56:00,0.67045,0.67046,0.67033,0.6704,195600003.0
2006-12-21 10:57:00,0.67036,0.67046,0.67036,0.67042,214999997.0
2006-12-21 10:58:00,0.67047,0.67047,0.67044,0.67046,166900000.0
2006-12-21 10:59:00,0.67041,0.67046,0.6704,0.67046,178000000.0
2006-12-21 11:00:00,0.67051,0.67051,0.67031,0.67043,148199997.0
2006-12-21 11:01:00,0.67051,0.67051,0.67045,0.67045,185999999.0
2006-12-21 11:02:00,0.67054,0.67055,0.67048,0.67055,150899999.0
2006-12-21 11:03:00,0.67051,0.67052,0.67037,0.6704,242800002.0
2006-12-21 11:04:00,0.6704,0.67049,0.67037,0.67048,106800001.0
2006-12-21 11:05:00,0.67043,0.67045,0.67038,0.67045,243500001.0
2006-12-21 11:06:00,0.67043,0.67043,0.67036,0.67037,218599995.0
2006-12-21 11:07:00,0.67029,0.67037,0.67029,0.6703,96600002.0
2006-12-21 11:08:00,0.67038,0.67038,0.6703,0.67035,77600000.0
2006-12-21 11:09:00,0.67037,0.67043,0.67037,0.67043,84300001.0
2006-12-21 11:10:00,0.67044,0.67045,0.67043,0.67045,85800000.0
2006-12-21 11:11:00,0.67051,0.67053,0.67048,0.67048,75700001.0
2006-12-21 11:12:00,0.67051,0.67055,0.67051,0.67051,240899997.0
2006-12-21 11:13:00,0.67051,0.67056,0.67047,0.67053,162899997.0
2006-12-21 11:14:00,0.67055,0.67058,0.67046,0.67051,248799999.0
2006-12-21 11:15:00,0.67055,0.67055,0.67044,0.67053,158100002.0
2006-12-21 11:16:00,0.67055,0.67058,0.67053,0.67053,185699997.0
2006-12-21 11:17:00,0.67052,0.6706,0.6705,0.6705,157599999.0
2006-12-21 11:18:00,0.67061,0.67066,0.6706,0.67066,64700001.0
2006-12-21 11:19:00,0.67067,0.67067,0.67056,0.67062,255099997.0
2006-12-21 11:20:00,0.67056,0.67058,0.6705,0.6705,145500001.0
2006-12-21 11:21:00,0.67055,0.67055,0.67047,0.67053,156699999.0
2006-12-21 11:22:00,0.67053,0.67053,0.67045,0.67047,136400005.0
2006-12-21 11:23:00,0.67052,0.67054,0.6705,0.6705,96600001.0
2006-12-21 11:24:00,0.67055,0.6706,0.6705,0.67055,172900002.0
2006-12-21 11:25:00,0.67051,0.67055,0.67051,0.67055,137000002.0
2006-12-21 11:26:00,0.67064,0.67077,0.67064,0.67068,108700000.0
2006-12-21 11:27:00,0.67064,0.67067,0.6706,0.6706,186000002.0
2006-12-21 11:28:00,0.67057,0.67066,0.67057,0.67057,204900005.0
2006-12-21 11:29:00,0.67062,0.67064,0.67038,0.67038,84699998.0
2006-12-21 11:30:00,0.67033,0.67035,0.67023,0.67035,179500000.0
2006-12-21 11:31:00,0.6703,0.67032,0.67028,0.67029,164099999.0
2006-12-21 11:32:00,0.67037,0.67044,0.67036,0.67043,202800001.0
2006-12-21 11:33:00,0.67041,0.67046,0.67038,0.67042,85300001.0
2006-12-21 11:34:00,0.67042,0.6705,0.67042,0.67042,160399997.0
2006-12-21 11:35:00,0.67043,0.67043,0.67035,0.67035,99299999.0
2006-12-21 11:36:00,0.67031,0.67034,0.6702,0.6702,226000002.0
2006-12-21 11:37:00,0.67019,0.67019,0.67011,0.67018,116699999.0
2006-12-21 11:38:00,0.67018,0.67025,0.67018,0.67025,23200000.0
2006-12-21 11:39:00,0.67029,0.67033,0.67027,0.67031,63000001.0
2006-12-21 11:40:00,0.67039,0.6705,0.67039,0.67042,106900002.0
2006-12-21 11:41:00,0.67041,0.67049,0.67041,0.67044,110400000.0
2006-12-21 11:42:00,0.67043,0.67048,0.67043,0.67045,107500000.0
2006-12-21 11:43:00,0.6704,0.67051,0.67032,0.67043,305699998.0
2006-12-21 11:44:00,0.67036,0.67044,0.67036,0.67042,186699998.0
2006-12-21 11:45:00,0.67042,0.67051,0.67038,0.67048,301500006.0
2006-12-21 11:46:00,0.67046,0.6705,0.67041,0.67048,195000000.0
2006-12-21 11:47:00,0.6705,0.6705,0.6704,0.67042,73900000.0
2006-12-21 11:48:00,0.67042,0.67044,0.67039,0.67041,83899999.0
2006-12-21 11:49:00,0.6704,0.67047,0.67032,0.67047,171800000.0
2006-12-21 11:50:00,0.67039,0.67046,0.67039,0.67045,143400002.0
2006-12-21 11:51:00,0.67048,0.67048,0.67037,0.67038,153800000.0
2006-12-21 11:52:00,0.67036,0.67036,0.67036,0.67036,56000000.0
2006-12-21 11:53:00,0.67027,0.67027,0.67021,0.67025,200400002.0
2006-12-21 11:54:00,0.67015,0.6702,0.67015,0.67018,58200001.0
2006-12-21 11:55:00,0.67024,0.67024,0.67013,0.67019,127700002.0
2006-12-21 11:56:00,0.67018,0.67028,0.67018,0.67028,150399999.0
2006-12-21 11:57:00,0.67028,0.67035,0.67027,0.67035,156499999.0
2006-12-21 11:58:00,0.67033,0.67034,0.67025,0.67034,97500001.0
2006-12-21 11:59:00,0.67038,0.6704,0.67031,0.67034,199600003.0
2006-12-21 12:00:00,0.67025,0.67038,0.67025,0.67038,271499997.0
2006-12-21 12:01:00,0.67041,0.67041,0.67024,0.67025,70900001.0
2006-12-21 12:02:00,0.6703,0.6703,0.67016,0.67025,141300002.0
2006-12-21 12:03:00,0.6703,0.67034,0.67027,0.67031,100300001.0
2006-12-21 12:04:00,0.67033,0.67037,0.67029,0.67037,78200002.0
2006-12-21 12:05:00,0.6704,0.67048,0.67038,0.67048,147299996.0
2006-12-21 12:06:00,0.67051,0.67052,0.67048,0.6705,75100002.0
2006-12-21 12:07:00,0.67046,0.67056,0.67046,0.6705,227700002.0
2006-12-21 12:08:00,0.67055,0.67058,0.6705,0.67058,139600001.0
2006-12-21 12:09:00,0.67055,0.67055,0.6704,0.67042,199399995.0
2006-12-21 12:10:00,0.67044,0.67047,0.67042,0.67042,146200003.0
2006-12-21 12:11:00,0.6704,0.67048,0.67039,0.67048,133100000.0
2006-12-21 12:12:00,0.67043,0.67043,0.6704,0.6704,237200004.0
2006-12-21 12:13:00,0.67045,0.67045,0.6704,0.67045,225000000.0
2006-12-21 12:14:00,0.67043,0.67046,0.67041,0.67044,102799999.0
2006-12-21 12:15:00,0.67041,0.67042,0.67036,0.67036,44800000.0
2006-12-21 12:16:00,0.67044,0.67049,0.6704,0.67047,92000002.0
2006-12-21 12:17:00,0.67049,0.6705,0.67044,0.6705,110699998.0
2006-12-21 12:18:00,0.67052,0.67053,0.67041,0.67046,153100000.0
2006-12-21 12:19:00,0.67048,0.67048,0.67038,0.67038,85200001.0
2006-12-21 12:20:00,0.67037,0.67039,0.67032,0.67037,57400000.0
2006-12-21 12:21:00,0.67034,0.6704,0.67034,0.67037,235799998.0
2006-12-21 12:22:00,0.6704,0.67043,0.67034,0.67043,178900001.0
2006-12-21 12:23:00,0.67041,0.67041,0.67034,0.6704,160500001.0
2006-12-21 12:24:00,0.6704,0.67044,0.67036,0.67036,138399999.0
2006-12-21 12:25:00,0.67037,0.67042,0.67035,0.67038,90100002.0
2006-12-21 12:26:00,0.67035,0.6704,0.67035,0.67038,37500001.0
2006-12-21 12:27:00,0.67038,0.67042,0.67032,0.67032,153900000.0
2006-12-21 12:28:00,0.67034,0.67037,0.67031,0.67037,150400002.0
2006-12-21 12:29:00,0.67037,0.67043,0.67037,0.6704,134100001.0
2006-12-21 12:30:00,0.67036,0.67038,0.67033,0.67036,129699999.0
2006-12-21 12:31:00,0.67037,0.67041,0.67033,0.67033,113300003.0
2006-12-21 12:32:00,0.67033,0.67037,0.6703,0.6703,208699998.0
2006-12-21 12:33:00,0.67033,0.67039,0.67027,0.67027,189300000.0
2006-12-21 12:34:00,0.67034,0.67041,0.67034,0.67037,239699998.0
2006-12-21 12:35:00,0.67044,0.6705,0.67039,0.67046,221800003.0
2006-12-21 12:36:00,0.67045,0.67052,0.67045,0.67045,184199996.0
2006-12-21 12:37:00,0.67046,0.67046,0.67032,0.67032,160100003.0
2006-12-21 12:38:00,0.67024,0.67052,0.67022,0.67052,69300000.0
2006-12-21 12:39:00,0.67054,0.67054,0.67027,0.67027,237200001.0
2006-12-21 12:40:00,0.67017,0.67027,0.67016,0.67024,172300002.0
2006-12-21 12:41:00,0.67032,0.67045,0.67032,0.67041,214500002.0
2006-12-21 12:42:00,0.67039,0.67045,0.67027,0.67034,123100001.0
2006-12-21 12:43:00,0.67032,0.6705,0.67028,0.6705,109400001.0
2006-12-21 12:44:00,0.67046,0.67058,0.67046,0.67055,232199995.0
2006-12-21 12:45:00,0.6705,0.6705,0.67033,0.67033,76699999.0
2006-12-21 12:46:00,0.67034,0.67034,0.67031,0.67031,66399999.0
2006-12-21 12:47:00,0.67033,0.67038,0.67032,0.67032,164699998.0
2006-12-21 12:48:00,0.67029,0.6704,0.67029,0.6704,24900001.0
2006-12-21 12:49:00,0.67044,0.67053,0.67041,0.67041,133600001.0
2006-12-21 12:50:00,0.6704,0.6704,0.67029,0.6703,235299998.0
2006-12-21 12:51:00,0.67031,0.67034,0.67024,0.67034,378600002.0
2006-12-21 12:52:00,0.67032,0.67032,0.67023,0.6703,70900000.0
2006-12-21 12:53:00,0.67031,0.67035,0.6702,0.67035,129900003.0
2006-12-21 12:54:00,0.67035,0.67035,0.67035,0.67035,39900002.0
2006-12-21 12:55:00,0.6703,0.6703,0.67017,0.67021,72600002.0
2006-12-21 12:56:00,0.67024,0.67032,0.67024,0.67025,114500000.0
2006-12-21 12:57:00,0.67025,0.67026,0.67022,0.67026,104900001.0
2006-12-21 12:58:00,0.67025,0.67032,0.67025,0.67025,135000000.0
2006-12-21 12:59:00,0.67023,0.67024,0.67002,0.67002,259099999.0
2006-12-21 13:00:00,0.6701,0.67023,0.6701,0.67013,88799998.0
2006-12-21 13:01:00,0.67017,0.67018,0.67009,0.67009,130000001.0
2006-12-21 13:02:00,0.67007,0.67013,0.67007,0.67013,60600000.0
2006-12-21 13:03:00,0.67014,0.67023,0.67012,0.67023,158800000.0
2006-12-21 13:04:00,0.6702,0.67022,0.67011,0.67022,136100000.0
2006-12-21 13:05:00,0.67025,0.67029,0.67019,0.67019,133300002.0
2006-12-21 13:06:00,0.67028,0.67028,0.67016,0.67023,187799997.0
2006-12-21 13:07:00,0.67025,0.67041,0.67025,0.67032,134100001.0
2006-12-21 13:08:00,0.67037,0.67046,0.67037,0.67043,176399998.0
2006-12-21 13:09:00,0.67048,0.67048,0.67041,0.67045,117599997.0
2006-12-21 13:10:00,0.67042,0.67052,0.67042,0.6705,152099999.0
2006-12-21 13:11:00,0.67055,0.67055,0.6705,0.6705,165400002.0
2006-12-21 13:12:00,0.67057,0.67058,0.67057,0.67058,20000001.0
2006-12-21 13:13:00,0.67058,0.67063,0.67057,0.67057,119800000.0
2006-12-21 13:14:00,0.67056,0.6706,0.67055,0.67056,158599997.0
2006-12-21 13:15:00,0.67053,0.6706,0.67049,0.67053,135799997.0
2006-12-21 13:16:00,0.67045,0.67046,0.6704,0.67044,133500000.0
2006-12-21 13:17:00,0.67049,0.6705,0.67044,0.6705,264600002.0
2006-12-21 13:18:00,0.67043,0.67053,0.67043,0.67047,201000002.0
2006-12-21 13:19:00,0.67051,0.67061,0.67051,0.67061,112399999.0
2006-12-21 13:20:00,0.67057,0.67064,0.67056,0.67064,138000000.0
2006-12-21 13:21:00,0.67058,0.67075,0.67058,0.67073,245400004.0
2006-12-21 13:22:00,0.67069,0.67071,0.67069,0.67071,38299999.0
2006-12-21 13:23:00,0.67075,0.67079,0.67074,0.67077,82700000.0
2006-12-21 13:24:00,0.67082,0.67092,0.6708,0.67092,72600001.0
2006-12-21 13:25:00,0.67093,0.67093,0.67078,0.6708,199600000.0
2006-12-21 13:26:00,0.67081,0.67088,0.67078,0.67088,47300000.0
2006-12-21 13:27:00,0.67091,0.67109,0.67091,0.67102,300499995.0
2006-12-21 13:28:00,0.67093,0.67099,0.67093,0.67099,38200000.0
2006-12-21 13:29:00,0.67099,0.67125,0.67099,0.67122,309400004.0
2006-12-21 13:30:00,0.67123,0.67123,0.67114,0.6712,222399996.0
2006-12-21 13:31:00,0.67122,0.67134,0.67121,0.6713,126000001.0
2006-12-21 13:32:00,0.6713,0.67139,0.6713,0.6713,162200001.0
2006-12-21 13:33:00,0.67133,0.67135,0.67129,0.67132,192700001.0
2006-12-21 13:34:00,0.67134,0.6714,0.6713,0.67137,168599997.0
2006-12-21 13:35:00,0.67133,0.67138,0.67126,0.67126,252999994.0
2006-12-21 13:36:00,0.67124,0.67124,0.67109,0.67115,118700000.0
2006-12-21 13:37:00,0.67114,0.67121,0.67109,0.6712,135499999.0
2006-12-21 13:38:00,0.67118,0.6712,0.67118,0.6712,189400004.0
2006-12-21 13:39:00,0.67116,0.67119,0.67094,0.67094,208200002.0
2006-12-21 13:40:00,0.67095,0.67095,0.67084,0.67094,115800001.0
2006-12-21 13:41:00,0.67092,0.67092,0.67087,0.67092,165300003.0
2006-12-21 13:42:00,0.67093,0.67093,0.67081,0.67082,109499999.0
2006-12-21 13:43:00,0.67079,0.67091,0.67079,0.6709,216800003.0
2006-12-21 13:44:00,0.67091,0.67095,0.67091,0.67093,63900001.0
2006-12-21 13:45:00,0.6709,0.67091,0.67075,0.67075,80000000.0
2006-12-21 13:46:00,0.67076,0.67081,0.67074,0.67074,78800000.0
2006-12-21 13:47:00,0.6708,0.67084,0.67076,0.6708,254800003.0
2006-12-21 13:48:00,0.67083,0.67086,0.67077,0.67079,122899996.0
2006-12-21 13:49:00,0.67087,0.6709,0.67082,0.67085,73699999.0
2006-12-21 13:50:00,0.67078,0.67085,0.67075,0.67085,183800001.0
2006-12-21 13:51:00,0.67079,0.67096,0.67079,0.67096,113300003.0
2006-12-21 13:52:00,0.67092,0.67092,0.67085,0.67087,155700000.0
2006-12-21 13:53:00,0.67091,0.67091,0.67082,0.67088,150100000.0
2006-12-21 13:54:00,0.67084,0.6709,0.67079,0.67086,150700002.0
2006-12-21 13:55:00,0.67093,0.671,0.67089,0.671,114900000.0
2006-12-21 13:56:00,0.67096,0.67111,0.67092,0.67111,151599999.0
2006-12-21 13:57:00,0.67108,0.67109,0.67102,0.67102,125400000.0
2006-12-21 13:58:00,0.6711,0.67127,0.6711,0.67127,143000002.0
2006-12-21 13:59:00,0.67128,0.67128,0.67123,0.67126,75200002.0
2006-12-21 14:00:00,0.67129,0.67137,0.67129,0.67137,143499997.0
2006-12-21 14:01:00,0.67139,0.67154,0.67139,0.67152,142699999.0
2006-12-21 14:02:00,0.67161,0.67161,0.67148,0.67148,130899999.0
2006-12-21 14:03:00,0.67141,0.67141,0.67125,0.67125,135099998.0
2006-12-21 14:04:00,0.67133,0.67133,0.67125,0.67126,120500001.0
2006-12-21 14:05:00,0.67116,0.67116,0.67109,0.67109,127399999.0
2006-12-21 14:06:00,0.67116,0.67116,0.67103,0.67109,248800001.0
2006-12-21 14:07:00,0.67108,0.67122,0.67108,0.67115,246099997.0
2006-12-21 14:08:00,0.67117,0.67121,0.67117,0.67121,169700004.0
2006-12-21 14:09:00,0.6712,0.67124,0.6712,0.67122,171199999.0
2006-12-21 14:10:00,0.67124,0.67135,0.67124,0.67135,221300000.0
2006-12-21 14:11:00,0.67128,0.67132,0.67125,0.67132,119100003.0
2006-12-21 14:12:00,0.67129,0.67129,0.67124,0.67124,82900000.0
2006-12-21 14:13:00,0.67124,0.67125,0.67117,0.67125,89400000.0
2006-12-21 14:14:00,0.67123,0.67129,0.67122,0.67125,123900001.0
2006-12-21 14:15:00,0.6712,0.67126,0.67118,0.67122,221399998.0
2006-12-21 14:16:00,0.6712,0.6712,0.67118,0.67118,67800000.0
2006-12-21 14:17:00,0.67118,0.67124,0.67117,0.67124,61400002.0
2006-12-21 14:18:00,0.67124,0.67125,0.67115,0.67124,100099999.0
2006-12-21 14:19:00,0.67122,0.67125,0.67122,0.67125,67100003.0
2006-12-21 14:20:00,0.67126,0.67129,0.6712,0.67129,173899997.0
2006-12-21 14:21:00,0.67128,0.67128,0.6712,0.6712,169499997.0
2006-12-21 14:22:00,0.6712,0.67134,0.6712,0.67134,121300001.0
2006-12-21 14:23:00,0.67133,0.67133,0.67123,0.6713,118999998.0
2006-12-21 14:24:00,0.67132,0.67137,0.67129,0.67137,240700001.0
2006-12-21 14:25:00,0.67137,0.67142,0.67135,0.6714,243399998.0
2006-12-21 14:26:00,0.67146,0.67151,0.67141,0.67148,175799998.0
2006-12-21 14:27:00,0.6715,0.6715,0.67138,0.67143,143700002.0
2006-12-21 14:28:00,0.67139,0.67149,0.67139,0.67145,165399995.0
2006-12-21 14:29:00,0.67143,0.67143,0.67142,0.67142,48600000.0
2006-12-21 14:30:00,0.67133,0.67136,0.67133,0.67135,88400000.0
2006-12-21 14:31:00,0.67133,0.67138,0.6713,0.67132,109900000.0
2006-12-21 14:32:00,0.67135,0.67142,0.67129,0.67138,193099997.0
2006-12-21 14:33:00,0.67141,0.67146,0.67139,0.67139,79800002.0
2006-12-21 14:34:00,0.67143,0.67145,0.67138,0.67138,55600002.0
2006-12-21 14:35:00,0.67142,0.67146,0.67142,0.67142,77800003.0
2006-12-21 14:36:00,0.67146,0.67148,0.67144,0.67145,132899999.0
2006-12-21 14:37:00,0.67147,0.67154,0.67147,0.6715,140700001.0
2006-12-21 14:38:00,0.67157,0.6716,0.67148,0.67152,143099996.0
2006-12-21 14:39:00,0.67153,0.67161,0.67153,0.6716,95700000.0
2006-12-21 14:40:00,0.67161,0.67163,0.67156,0.67162,276700005.0
2006-12-21 14:41:00,0.67165,0.67165,0.67158,0.67158,90299998.0
2006-12-21 14:42:00,0.67157,0.67162,0.67156,0.67156,130800001.0
2006-12-21 14:43:00,0.67156,0.67156,0.67154,0.67154,10400000.0
2006-12-21 14:44:00,0.67152,0.67158,0.67152,0.67158,245399998.0
2006-12-21 14:45:00,0.6716,0.67163,0.67158,0.67158,147499999.0
2006-12-21 14:46:00,0.6716,0.6716,0.67152,0.67158,168899999.0
2006-12-21 14:47:00,0.67161,0.67163,0.67152,0.6716,178099997.0
2006-12-21 14:48:00,0.67161,0.67165,0.67159,0.67159,162700001.0
2006-12-21 14:49:00,0.67157,0.67157,0.6715,0.67155,47800000.0
2006-12-21 14:50:00,0.67149,0.67159,0.67144,0.67159,70600002.0
2006-12-21 14:51:00,0.67156,0.67165,0.67156,0.67163,197100000.0
2006-12-21 14:52:00,0.67161,0.67165,0.6716,0.67165,165999996.0
2006-12-21 14:53:00,0.67165,0.67165,0.67159,0.67161,152400004.0
2006-12-21 14:54:00,0.67158,0.67165,0.67155,0.67157,181000001.0
2006-12-21 14:55:00,0.67165,0.67165,0.67161,0.67164,163099997.0
2006-12-21 14:56:00,0.67162,0.67166,0.67159,0.67159,75200001.0
2006-12-21 14:57:00,0.67159,0.6716,0.67152,0.67152,128500001.0
2006-12-21 14:58:00,0.67154,0.67162,0.67152,0.6716,166600001.0
2006-12-21 14:59:00,0.67158,0.67162,0.67146,0.67149,147199998.0
2006-12-21 15:00:00,0.67144,0.6715,0.67144,0.67148,163200001.0
2006-12-21 15:01:00,0.6715,0.67156,0.67148,0.67156,137299999.0
2006-12-21 15:02:00,0.67157,0.6716,0.67153,0.67155,181100003.0
2006-12-21 15:03:00,0.67156,0.67161,0.67154,0.67158,129099999.0
2006-12-21 15:04:00,0.67158,0.67158,0.6715,0.67158,114700000.0
2006-12-21 15:05:00,0.67158,0.67161,0.6715,0.67158,139800000.0
2006-12-21 15:06:00,0.67156,0.67159,0.6715,0.67155,192399998.0
2006-12-21 15:07:00,0.67164,0.67165,0.67161,0.67165,147399998.0
2006-12-21 15:08:00,0.6716,0.67172,0.6716,0.6717,223600000.0
2006-12-21 15:09:00,0.67172,0.67172,0.67169,0.67169,158000002.0
2006-12-21 15:10:00,0.67169,0.67169,0.67158,0.6716,99800001.0
2006-12-21 15:11:00,0.67163,0.67166,0.67156,0.67166,144000002.0
2006-12-21 15:12:00,0.67163,0.67167,0.67158,0.67167,71300000.0
2006-12-21 15:13:00,0.67168,0.67169,0.6716,0.67162,150800003.0
2006-12-21 15:14:00,0.67159,0.67159,0.67145,0.67145,91000001.0
2006-12-21 15:15:00,0.67142,0.67153,0.67142,0.67153,75800001.0
2006-12-21 15:16:00,0.6715,0.67151,0.6713,0.6713,75199998.0
2006-12-21 15:17:00,0.67128,0.67133,0.67124,0.67133,136499999.0
2006-12-21 15:18:00,0.67129,0.67132,0.67122,0.67122,73199999.0
2006-12-21 15:19:00,0.67119,0.67136,0.67119,0.67132,110999998.0
2006-12-21 15:20:00,0.67139,0.6715,0.67139,0.6715,158600003.0
2006-12-21 15:21:00,0.67153,0.67162,0.67153,0.67155,54100001.0
2006-12-21 15:22:00,0.67151,0.67158,0.67149,0.67155,324000000.0
2006-12-21 15:23:00,0.67148,0.67156,0.67143,0.67147,121399998.0
2006-12-21 15:24:00,0.67146,0.6715,0.6714,0.67147,161999999.0
2006-12-21 15:25:00,0.67143,0.67143,0.67135,0.67135,122599999.0
2006-12-21 15:26:00,0.67142,0.67142,0.67135,0.67141,112399997.0
2006-12-21 15:27:00,0.67143,0.67151,0.67142,0.67148,157799999.0
2006-12-21 15:28:00,0.67148,0.6715,0.67142,0.6715,56399999.0
2006-12-21 15:29:00,0.6716,0.67161,0.67159,0.67159,82599998.0
2006-12-21 15:30:00,0.67152,0.67158,0.67142,0.67144,258899999.0
2006-12-21 15:31:00,0.67141,0.67149,0.67133,0.67135,264099996.0
2006-12-21 15:32:00,0.67136,0.6714,0.67136,0.6714,19200000.0
2006-12-21 15:33:00,0.67142,0.67142,0.67134,0.67136,242699993.0
2006-12-21 15:34:00,0.67141,0.67143,0.67135,0.67135,112800002.0
2006-12-21 15:35:00,0.67142,0.67143,0.67133,0.67143,173800001.0
2006-12-21 15:36:00,0.67144,0.67153,0.67144,0.67144,131900000.0
2006-12-21 15:37:00,0.67144,0.67154,0.67144,0.67145,109000001.0
2006-12-21 15:38:00,0.67148,0.67154,0.67145,0.67151,340899998.0
2006-12-21 15:39:00,0.67152,0.67155,0.67145,0.67151,276000003.0
2006-12-21 15:40:00,0.6716,0.6716,0.67152,0.67152,252599998.0
2006-12-21 15:41:00,0.67153,0.67166,0.67153,0.67166,145400003.0
2006-12-21 15:42:00,0.67166,0.67168,0.67158,0.6716,221300001.0
2006-12-21 15:43:00,0.67156,0.67167,0.67156,0.67163,143099996.0
2006-12-21 15:44:00,0.67164,0.67165,0.67156,0.67165,115800002.0
2006-12-21 15:45:00,0.67168,0.67175,0.67163,0.67163,158199999.0
2006-12-21 15:46:00,0.67172,0.67176,0.67166,0.67173,199900000.0
2006-12-21 15:47:00,0.67175,0.67184,0.67168,0.6718,172400001.0
2006-12-21 15:48:00,0.67181,0.67187,0.6718,0.6718,228899998.0
2006-12-21 15:49:00,0.6718,0.67188,0.67177,0.67182,98199999.0
2006-12-21 15:50:00,0.67179,0.6718,0.67176,0.67177,50600001.0
2006-12-21 15:51:00,0.6718,0.6718,0.67173,0.67175,65899999.0
2006-12-21 15:52:00,0.6717,0.67178,0.6717,0.67175,77200000.0
2006-12-21 15:53:00,0.67177,0.67183,0.67173,0.67183,147399999.0
2006-12-21 15:54:00,0.6718,0.6718,0.67168,0.67171,49500000.0
2006-12-21 15:55:00,0.67167,0.67173,0.67165,0.67165,174700000.0
2006-12-21 15:56:00,0.67157,0.67158,0.67149,0.67158,186500004.0
2006-12-21 15:57:00,0.67159,0.67162,0.67159,0.67162,56000001.0
2006-12-21 15:58:00,0.67158,0.67162,0.67154,0.6716,59700001.0
2006-12-21 15:59:00,0.67157,0.67158,0.67149,0.6715,201899997.0
2006-12-21 16:00:00,0.67153,0.67157,0.67145,0.67152,154800000.0
2006-12-21 16:01:00,0.67154,0.67155,0.67148,0.67155,99099998.0
2006-12-21 16:02:00,0.67151,0.67165,0.67151,0.67161,47299999.0
2006-12-21 16:03:00,0.67163,0.67163,0.67157,0.67157,110699999.0
2006-12-21 16:04:00,0.67152,0.67161,0.67152,0.67158,127799999.0
2006-12-21 16:05:00,0.67155,0.67171,0.67155,0.67168,202300001.0
2006-12-21 16:06:00,0.67165,0.67171,0.67165,0.67166,130600002.0
2006-12-21 16:07:00,0.67165,0.6717,0.67161,0.67165,169999999.0
2006-12-21 16:08:00,0.67162,0.67171,0.67162,0.67164,149699997.0
2006-12-21 16:09:00,0.67169,0.67172,0.67163,0.67168,267299997.0
2006-12-21 16:10:00,0.67168,0.67169,0.67165,0.67167,43000000.0
2006-12-21 16:11:00,0.67163,0.67163,0.67155,0.67163,184900001.0
2006-12-21 16:12:00,0.67167,0.6717,0.67163,0.67164,144299998.0
2006-12-21 16:13:00,0.67163,0.67163,0.67156,0.67157,119900000.0
2006-12-21 16:14:00,0.67151,0.67159,0.67151,0.67154,142100002.0
2006-12-21 16:15:00,0.6715,0.6716,0.6715,0.67152,219800002.0
2006-12-21 16:16:00,0.67151,0.67158,0.67151,0.67154,105000000.0
2006-12-21 16:17:00,0.67148,0.67153,0.67148,0.67153,215000000.0
2006-12-21 16:18:00,0.67153,0.67154,0.67143,0.67152,133600003.0
2006-12-21 16:19:00,0.67158,0.67158,0.67151,0.67158,130599999.0
2006-12-21 16:20:00,0.67153,0.67154,0.67151,0.67154,41799999.0
2006-12-21 16:21:00,0.67152,0.67155,0.67147,0.67147,100899996.0
2006-12-21 16:22:00,0.67152,0.67154,0.6715,0.6715,72700001.0
2006-12-21 16:23:00,0.67155,0.67155,0.67152,0.67155,148400002.0
2006-12-21 16:24:00,0.67154,0.67154,0.67146,0.6715,251599995.0
2006-12-21 16:25:00,0.67152,0.67159,0.67151,0.67158,136499998.0
2006-12-21 16:26:00,0.67149,0.67153,0.67144,0.67153,135299998.0
2006-12-21 16:27:00,0.67155,0.67158,0.67152,0.67152,176000003.0
2006-12-21 16:28:00,0.67151,0.67156,0.6714,0.6714,125100001.0
2006-12-21 16:29:00,0.67149,0.67156,0.67149,0.67155,55100001.0
2006-12-21 16:30:00,0.67151,0.67156,0.67145,0.67155,124000001.0
2006-12-21 16:31:00,0.67153,0.67153,0.67145,0.67148,103699996.0
2006-12-21 16:32:00,0.67147,0.67153,0.67144,0.67153,46800000.0
2006-12-21 16:33:00,0.67148,0.6715,0.67144,0.67144,156800000.0
2006-12-21 16:34:00,0.67141,0.67144,0.67138,0.6714,170200002.0
2006-12-21 16:35:00,0.67144,0.67167,0.67143,0.67167,139600003.0
2006-12-21 16:36:00,0.67168,0.67176,0.67168,0.67171,181099998.0
2006-12-21 16:37:00,0.6717,0.67173,0.67169,0.67169,76600003.0
2006-12-21 16:38:00,0.67176,0.67179,0.6717,0.67172,161299998.0
2006-12-21 16:39:00,0.67174,0.67183,0.67174,0.67183,75800000.0
2006-12-21 16:40:00,0.67182,0.67187,0.67181,0.67184,148300003.0
2006-12-21 16:41:00,0.67175,0.67184,0.67173,0.6718,234800004.0
2006-12-21 16:42:00,0.67181,0.67181,0.67169,0.67175,88599998.0
2006-12-21 16:43:00,0.67169,0.67175,0.67169,0.67175,122699999.0
2006-12-21 16:44:00,0.67166,0.67171,0.67165,0.67166,176900002.0
2006-12-21 16:45:00,0.67166,0.67169,0.6716,0.6716,88000001.0
2006-12-21 16:46:00,0.6716,0.67164,0.67151,0.6716,297000000.0
2006-12-21 16:47:00,0.67159,0.67159,0.67151,0.67154,141100002.0
2006-12-21 16:48:00,0.67156,0.67162,0.67156,0.67157,132600003.0
2006-12-21 16:49:00,0.67157,0.67161,0.67152,0.67152,34300000.0
2006-12-21 16:50:00,0.67148,0.67148,0.6713,0.6713,121600000.0
2006-12-21 16:51:00,0.67132,0.67132,0.67131,0.67131,53600001.0
2006-12-21 16:52:00,0.67134,0.67134,0.67127,0.67129,104700000.0
2006-12-21 16:53:00,0.67129,0.67129,0.67123,0.67125,153599999.0
2006-12-21 16:54:00,0.67126,0.67134,0.67126,0.6713,103800001.0
2006-12-21 16:55:00,0.67132,0.67136,0.67129,0.67136,137899998.0
2006-12-21 16:56:00,0.6713,0.67139,0.6713,0.67137,108100000.0
2006-12-21 16:57:00,0.67138,0.6715,0.67138,0.67148,175500002.0
2006-12-21 16:58:00,0.67144,0.67147,0.67143,0.67145,155099998.0
2006-12-21 16:59:00,0.67143,0.67145,0.67139,0.67139,178200002.0
2006-12-21 17:00:00,0.67141,0.67148,0.67136,0.67144,92500001.0
2006-12-21 17:01:00,0.67146,0.67155,0.67139,0.67153,160199999.0
2006-12-21 17:02:00,0.67149,0.67162,0.67149,0.6716,91699998.0
2006-12-21 17:03:00,0.67157,0.67158,0.67143,0.67143,57700002.0
2006-12-21 17:04:00,0.67146,0.67149,0.67142,0.67142,29600000.0
2006-12-21 17:05:00,0.67141,0.67146,0.67141,0.67145,68200001.0
2006-12-21 17:06:00,0.67141,0.67153,0.6714,0.67153,201200001.0
2006-12-21 17:07:00,0.67152,0.67154,0.67148,0.6715,220900001.0
2006-12-21 17:08:00,0.67149,0.67152,0.67136,0.67136,130200001.0
2006-12-21 17:09:00,0.6713,0.67136,0.67127,0.6713,113399998.0
2006-12-21 17:10:00,0.67137,0.67137,0.67129,0.67133,175899997.0
2006-12-21 17:11:00,0.67134,0.67134,0.67127,0.67127,74000000.0
2006-12-21 17:12:00,0.67127,0.67133,0.67122,0.67122,100600001.0
2006-12-21 17:13:00,0.67128,0.67135,0.6712,0.67132,185200003.0
2006-12-21 17:14:00,0.67131,0.67134,0.67127,0.67134,90299998.0
2006-12-21 17:15:00,0.67133,0.67133,0.6712,0.6712,147699998.0
2006-12-21 17:16:00,0.67121,0.67129,0.6712,0.67122,101299998.0
2006-12-21 17:17:00,0.6712,0.67126,0.67118,0.67122,195300006.0
2006-12-21 17:18:00,0.67119,0.67122,0.67109,0.6711,153699997.0
2006-12-21 17:19:00,0.67114,0.67114,0.67108,0.67113,112099998.0
2006-12-21 17:20:00,0.67119,0.67119,0.67112,0.67112,185700004.0
2006-12-21 17:21:00,0.67115,0.67116,0.67106,0.67106,123400004.0
2006-12-21 17:22:00,0.67111,0.67114,0.67109,0.67112,122800003.0
2006-12-21 17:23:00,0.67112,0.67115,0.67109,0.6711,350999995.0
2006-12-21 17:24:00,0.67116,0.67121,0.67112,0.67114,173199999.0
2006-12-21 17:25:00,0.6711,0.67116,0.6711,0.67115,32600000.0
2006-12-21 17:26:00,0.67119,0.67122,0.67118,0.67118,67900001.0
2006-12-21 17:27:00,0.67118,0.67129,0.67118,0.67129,175399999.0
2006-12-21 17:28:00,0.67133,0.67134,0.67128,0.67134,95000001.0
2006-12-21 17:29:00,0.67131,0.67136,0.67127,0.67129,164300001.0
2006-12-21 17:30:00,0.67131,0.67134,0.6713,0.67131,220500000.0
2006-12-21 17:31:00,0.6713,0.67131,0.67127,0.67128,143599997.0
2006-12-21 17:32:00,0.67128,0.67128,0.67122,0.67122,83899999.0
2006-12-21 17:33:00,0.67124,0.67127,0.67119,0.67127,51700001.0
2006-12-21 17:34:00,0.67124,0.67131,0.67124,0.67127,135199999.0
2006-12-21 17:35:00,0.67136,0.67137,0.67129,0.67135,176200001.0
2006-12-21 17:36:00,0.67133,0.67133,0.67124,0.67124,99800002.0
2006-12-21 17:37:00,0.67122,0.67128,0.67122,0.67123,125300002.0
2006-12-21 17:38:00,0.6712,0.6713,0.6712,0.67122,128900002.0
2006-12-21 17:39:00,0.67122,0.67124,0.67121,0.67121,57900000.0
2006-12-21 17:40:00,0.6712,0.67124,0.67115,0.67124,189599998.0
2006-12-21 17:41:00,0.6712,0.67127,0.67114,0.67115,267599998.0
2006-12-21 17:42:00,0.67118,0.67118,0.67115,0.67118,95900000.0
2006-12-21 17:43:00,0.67123,0.67123,0.67108,0.67109,190199995.0
2006-12-21 17:44:00,0.67106,0.67116,0.67106,0.67116,91300001.0
2006-12-21 17:45:00,0.67116,0.67118,0.67115,0.67118,189000005.0
2006-12-21 17:46:00,0.67121,0.67122,0.67114,0.67118,263399997.0
2006-12-21 17:47:00,0.67118,0.6712,0.67115,0.67115,240899996.0
2006-12-21 17:48:00,0.67118,0.67118,0.67111,0.67118,93400001.0
2006-12-21 17:49:00,0.67118,0.67118,0.67111,0.67115,178799995.0
2006-12-21 17:50:00,0.67112,0.6712,0.67108,0.6712,86700001.0
2006-12-21 17:51:00,0.67116,0.67116,0.67116,0.67116,29800000.0
2006-12-21 17:52:00,0.6711,0.67111,0.6711,0.67111,16700000.0
2006-12-21 17:53:00,0.67112,0.67115,0.6711,0.67113,141300002.0
2006-12-21 17:54:00,0.67113,0.67116,0.67105,0.67116,140400001.0
2006-12-21 17:55:00,0.67107,0.67108,0.67102,0.67108,75699998.0
2006-12-21 17:56:00,0.67105,0.67113,0.67105,0.67113,66100001.0
2006-12-21 17:57:00,0.67116,0.67116,0.67111,0.67112,205099998.0
2006-12-21 17:58:00,0.67112,0.67112,0.67094,0.67094,164499998.0
2006-12-21 17:59:00,0.67095,0.67098,0.67089,0.67089,150000002.0
2006-12-21 18:00:00,0.67089,0.67094,0.67086,0.67087,116900002.0
2006-12-21 18:01:00,0.67091,0.67104,0.67091,0.67104,1096200003.0
2006-12-21 18:02:00,0.67102,0.67104,0.67095,0.67095,1413300006.0
2006-12-21 18:03:00,0.67095,0.67105,0.67095,0.67104,1822999998.0
2006-12-21 18:04:00,0.67108,0.67118,0.67107,0.67109,571500000.0
2006-12-21 18:05:00,0.67105,0.67114,0.67104,0.67111,1117100003.0
2006-12-21 18:06:00,0.67114,0.6712,0.67112,0.67112,1794999995.0
2006-12-21 18:07:00,0.6714,0.6714,0.6713,0.6713,1113399997.0
2006-12-21 18:08:00,0.6712,0.6713,0.6712,0.6713,1113399997.0
2006-12-21 18:09:00,0.67116,0.67118,0.67109,0.67116,1113399997.0
2006-12-21 18:10:00,0.6712,0.67131,0.67116,0.67128,946699998.0
2006-12-21 18:11:00,0.67121,0.67135,0.67121,0.67135,1074199997.0
2006-12-21 18:12:00,0.67135,0.67142,0.6713,0.67135,818000010.0
2006-12-21 18:13:00,0.67137,0.67144,0.67133,0.67133,982799999.0
2006-12-21 18:14:00,0.67134,0.67143,0.67132,0.67132,1564399999.0
2006-12-21 18:15:00,0.67137,0.67141,0.6713,0.67137,1798099990.0
2006-12-21 18:16:00,0.67143,0.67143,0.67133,0.67133,973499999.0
2006-12-21 18:17:00,0.67132,0.67143,0.67131,0.67134,666600003.0
2006-12-21 18:18:00,0.67131,0.67135,0.67124,0.67135,927900012.0
2006-12-21 18:19:00,0.67135,0.67139,0.67127,0.67133,784399995.0
2006-12-21 18:20:00,0.67135,0.67139,0.67132,0.67134,566999989.0
2006-12-21 18:21:00,0.67132,0.67144,0.67131,0.67144,1057500005.0
2006-12-21 18:22:00,0.67143,0.67144,0.67122,0.67122,1023299996.0
2006-12-21 18:23:00,0.67123,0.67141,0.67123,0.6713,1407299998.0
2006-12-21 18:24:00,0.67124,0.67138,0.67124,0.67132,991199998.0
2006-12-21 18:25:00,0.67131,0.67137,0.67127,0.67128,736500000.0
2006-12-21 18:26:00,0.67131,0.67136,0.67127,0.67134,1245099991.0
2006-12-21 18:27:00,0.67133,0.67133,0.67122,0.67131,825199994.0
2006-12-21 18:28:00,0.67135,0.67143,0.67134,0.67143,698199994.0
2006-12-21 18:29:00,0.67141,0.67146,0.67136,0.67145,838100000.0
2006-12-21 18:30:00,0.67145,0.67155,0.67135,0.67155,912400002.0
2006-12-21 18:31:00,0.67155,0.67158,0.6715,0.67153,437000003.0
2006-12-21 18:32:00,0.67156,0.67167,0.67155,0.6716,414699998.0
2006-12-21 18:33:00,0.67161,0.67161,0.67151,0.67153,932600005.0
2006-12-21 18:34:00,0.67153,0.67157,0.67146,0.67153,1221799995.0
2006-12-21 18:35:00,0.67156,0.67159,0.67153,0.67153,714599998.0
2006-12-21 18:36:00,0.6715,0.67155,0.6715,0.67155,220699991.0
2006-12-21 18:37:00,0.67151,0.67153,0.6714,0.67153,309500003.0
2006-12-21 18:38:00,0.67153,0.67162,0.67151,0.67157,324399996.0
2006-12-21 18:39:00,0.6716,0.67166,0.6716,0.6716,350700004.0
2006-12-21 18:40:00,0.67161,0.67163,0.67155,0.67157,393000003.0
2006-12-21 18:41:00,0.67156,0.67162,0.67152,0.6716,791599988.0
2006-12-21 18:42:00,0.67161,0.67161,0.67154,0.6716,630500005.0
2006-12-21 18:43:00,0.67154,0.67156,0.67148,0.67156,398200001.0
2006-12-21 18:44:00,0.67155,0.67155,0.67146,0.67148,563400006.0
2006-12-21 18:45:00,0.6715,0.67159,0.67147,0.6715,324400007.0
2006-12-21 18:46:00,0.67159,0.67161,0.67154,0.67155,137699996.0
2006-12-21 18:47:00,0.67158,0.6716,0.67155,0.6716,155999999.0
2006-12-21 18:48:00,0.67157,0.6716,0.67152,0.6716,316800006.0
2006-12-21 18:49:00,0.67155,0.67161,0.67153,0.67156,147200001.0
2006-12-21 18:50:00,0.67154,0.67158,0.67154,0.67158,145299998.0
2006-12-21 18:51:00,0.67158,0.67163,0.67156,0.6716,374399996.0
2006-12-21 18:52:00,0.6716,0.6716,0.67152,0.67158,239099997.0
2006-12-21 18:53:00,0.67161,0.67161,0.67147,0.67147,699200004.0
2006-12-21 18:54:00,0.67153,0.67158,0.67148,0.67155,312799995.0
2006-12-21 18:55:00,0.67152,0.67158,0.6715,0.67154,733099999.0
2006-12-21 18:56:00,0.67149,0.67154,0.67149,0.67151,406699999.0
2006-12-21 18:57:00,0.67153,0.67153,0.67137,0.67138,295499998.0
2006-12-21 18:58:00,0.67138,0.67146,0.67136,0.67137,950800002.0
2006-12-21 18:59:00,0.67135,0.67143,0.67133,0.67137,669999994.0
2006-12-21 19:00:00,0.67133,0.67152,0.67133,0.6714,531900002.0
2006-12-21 19:01:00,0.67147,0.67148,0.67141,0.67141,204800006.0
2006-12-21 19:02:00,0.67156,0.67163,0.67148,0.67156,408200005.0
2006-12-21 19:03:00,0.67153,0.6716,0.67151,0.67152,593900004.0
2006-12-21 19:04:00,0.67154,0.67157,0.6715,0.67155,467599996.0
2006-12-21 19:05:00,0.67151,0.67153,0.67143,0.67146,488500001.0
2006-12-21 19:06:00,0.67142,0.67149,0.6714,0.67142,728599999.0
2006-12-21 19:07:00,0.67146,0.67146,0.67138,0.6714,234400000.0
2006-12-21 19:08:00,0.6715,0.6715,0.6714,0.6714,1016499996.0
2006-12-21 19:09:00,0.67137,0.67146,0.6713,0.67146,587700005.0
2006-12-21 19:10:00,0.67148,0.67148,0.6714,0.67145,406699999.0
2006-12-21 19:11:00,0.67142,0.67148,0.6714,0.67148,102900001.0
2006-12-21 19:12:00,0.67143,0.67143,0.67135,0.67135,212600006.0
2006-12-21 19:13:00,0.67139,0.67144,0.67138,0.67139,391699996.0
2006-12-21 19:14:00,0.67137,0.67141,0.6713,0.67133,243599997.0
2006-12-21 19:15:00,0.67134,0.67142,0.67128,0.67132,611100000.0
2006-12-21 19:16:00,0.67134,0.67134,0.6713,0.6713,224399996.0
2006-12-21 19:17:00,0.67133,0.67133,0.67125,0.67125,278099995.0
2006-12-21 19:18:00,0.67127,0.67135,0.67122,0.67135,249000002.0
2006-12-21 19:19:00,0.67135,0.67136,0.67132,0.67135,607800008.0
2006-12-21 19:20:00,0.67132,0.67137,0.67132,0.67132,317699998.0
2006-12-21 19:21:00,0.6713,0.67133,0.67125,0.67131,382500005.0
2006-12-21 19:22:00,0.67128,0.67132,0.67122,0.6713,397799994.0
2006-12-21 19:23:00,0.67127,0.67133,0.67122,0.6713,511399993.0
2006-12-21 19:24:00,0.6713,0.67137,0.6713,0.67137,208200000.0
2006-12-21 19:25:00,0.67137,0.67138,0.6713,0.67137,75600000.0
2006-12-21 19:26:00,0.67129,0.67138,0.67123,0.67131,536099998.0
2006-12-21 19:27:00,0.67126,0.67131,0.67121,0.67126,583299991.0
2006-12-21 19:28:00,0.67122,0.67128,0.67122,0.67128,320499999.0
2006-12-21 19:29:00,0.67124,0.67124,0.67115,0.67123,709199993.0
2006-12-21 19:30:00,0.67124,0.67131,0.67123,0.67126,427399996.0
2006-12-21 19:31:00,0.67127,0.67133,0.67125,0.67126,804100007.0
2006-12-21 19:32:00,0.67125,0.67125,0.67105,0.67112,325799998.0
2006-12-21 19:33:00,0.67107,0.67111,0.67101,0.67107,304099995.0
2006-12-21 19:34:00,0.67107,0.6711,0.67105,0.6711,535499996.0
2006-12-21 19:35:00,0.6711,0.67114,0.67103,0.67114,413200001.0
2006-12-21 19:36:00,0.67115,0.67115,0.67097,0.67109,681700001.0
2006-12-21 19:37:00,0.67106,0.67113,0.67105,0.67113,274899999.0
2006-12-21 19:38:00,0.67114,0.67119,0.67109,0.67111,335299996.0
2006-12-21 19:39:00,0.6711,0.67115,0.6711,0.67115,667199995.0
2006-12-21 19:40:00,0.67112,0.67124,0.67112,0.67117,575599993.0
2006-12-21 19:41:00,0.67114,0.67123,0.67114,0.67122,633099985.0
2006-12-21 19:42:00,0.67121,0.67123,0.67111,0.67123,196699998.0
2006-12-21 19:43:00,0.6712,0.67124,0.67118,0.67124,105399999.0
2006-12-21 19:44:00,0.67124,0.67124,0.67117,0.67117,551399999.0
2006-12-21 19:45:00,0.6712,0.67121,0.67114,0.6712,187700002.0
2006-12-21 19:46:00,0.67123,0.67125,0.67121,0.67125,138199999.0
2006-12-21 19:47:00,0.67123,0.67126,0.6712,0.67126,91199999.0
2006-12-21 19:48:00,0.67125,0.67125,0.67122,0.67124,180400001.0
2006-12-21 19:49:00,0.67123,0.67128,0.67121,0.67125,274200002.0
2006-12-21 19:50:00,0.67125,0.67128,0.67122,0.67122,404299995.0
2006-12-21 19:51:00,0.67127,0.67136,0.67125,0.67135,365200000.0
2006-12-21 19:52:00,0.67135,0.67138,0.67135,0.67135,285800006.0
2006-12-21 19:53:00,0.67133,0.67134,0.67127,0.67127,82899999.0
2006-12-21 19:54:00,0.67123,0.67123,0.67114,0.67122,142400001.0
2006-12-21 19:55:00,0.67125,0.67125,0.67115,0.67115,99800001.0
2006-12-21 19:56:00,0.67114,0.67124,0.67113,0.67117,190399998.0
2006-12-21 19:57:00,0.67123,0.67123,0.67116,0.67118,613200002.0
2006-12-21 19:58:00,0.67118,0.67124,0.67117,0.67117,428499998.0
2006-12-21 19:59:00,0.67117,0.67123,0.67117,0.67117,480300006.0
2006-12-21 20:00:00,0.67125,0.67135,0.67125,0.67128,174500002.0
2006-12-21 20:01:00,0.67127,0.67135,0.67123,0.67135,343399998.0
2006-12-21 20:02:00,0.67137,0.67139,0.67129,0.67129,125999999.0
2006-12-21 20:03:00,0.67129,0.67133,0.67122,0.67133,130300003.0
2006-12-21 20:04:00,0.6713,0.67132,0.67127,0.67127,123200001.0
2006-12-21 20:05:00,0.67127,0.67133,0.67126,0.67127,167400001.0
2006-12-21 20:06:00,0.67125,0.67131,0.67125,0.6713,115600000.0
2006-12-21 20:07:00,0.67128,0.67133,0.67128,0.67133,86499999.0
2006-12-21 20:08:00,0.67133,0.67134,0.67128,0.6713,648500005.0
2006-12-21 20:09:00,0.67128,0.67133,0.67122,0.67133,129600000.0
2006-12-21 20:10:00,0.67135,0.67141,0.67134,0.67141,109799999.0
2006-12-21 20:11:00,0.67143,0.67143,0.67137,0.6714,375200001.0
2006-12-21 20:12:00,0.67135,0.67144,0.67131,0.67135,990100000.0
2006-12-21 20:13:00,0.67128,0.67133,0.67123,0.67125,472299999.0
2006-12-21 20:14:00,0.67127,0.67129,0.67124,0.67124,319800003.0
2006-12-21 20:15:00,0.67127,0.67133,0.67124,0.67127,967099986.0
2006-12-21 20:16:00,0.67126,0.67127,0.67122,0.67127,419300002.0
2006-12-21 20:17:00,0.67127,0.67131,0.67126,0.67131,102700000.0
2006-12-21 20:18:00,0.67131,0.67134,0.6713,0.67132,486899998.0
2006-12-21 20:19:00,0.67133,0.67135,0.6713,0.6713,522300004.0
2006-12-21 20:20:00,0.67132,0.67135,0.67128,0.67133,374000003.0
2006-12-21 20:21:00,0.6713,0.6713,0.67127,0.67127,20600000.0
2006-12-21 20:22:00,0.67125,0.6713,0.67125,0.6713,163499997.0
2006-12-21 20:23:00,0.67129,0.67137,0.67127,0.6713,634800008.0
2006-12-21 20:24:00,0.67125,0.67132,0.67125,0.67128,386899999.0
2006-12-21 20:25:00,0.6713,0.67135,0.67127,0.67132,413800002.0
2006-12-21 20:26:00,0.67133,0.67137,0.67127,0.67133,835500000.0
2006-12-21 20:27:00,0.67133,0.67136,0.6713,0.67131,595200002.0
2006-12-21 20:28:00,0.67134,0.67138,0.67131,0.67135,389899998.0
2006-12-21 20:29:00,0.67134,0.67141,0.67133,0.67137,460799999.0
2006-12-21 20:30:00,0.67138,0.67144,0.67133,0.67137,1842700010.0
2006-12-21 20:31:00,0.67136,0.67143,0.67132,0.67139,1125000001.0
2006-12-21 20:32:00,0.67141,0.67144,0.67133,0.67143,1688399997.0
2006-12-21 20:33:00,0.67145,0.67148,0.67142,0.67142,268900001.0
2006-12-21 20:34:00,0.67138,0.67145,0.67138,0.67142,347999998.0
2006-12-21 20:35:00,0.67143,0.67145,0.67136,0.67145,302200000.0
2006-12-21 20:36:00,0.67145,0.67145,0.6714,0.67142,362300001.0
2006-12-21 20:37:00,0.6714,0.6714,0.67129,0.67129,807400003.0
2006-12-21 20:38:00,0.67126,0.67139,0.67126,0.6713,906900001.0
2006-12-21 20:39:00,0.67132,0.67136,0.67125,0.67125,454399993.0
2006-12-21 20:40:00,0.67125,0.67132,0.67125,0.67131,479400005.0
2006-12-21 20:41:00,0.67129,0.67136,0.67126,0.6713,364800004.0
2006-12-21 20:42:00,0.67134,0.67141,0.67134,0.6714,103800000.0
2006-12-21 20:43:00,0.67141,0.67145,0.67135,0.67135,567799999.0
2006-12-21 20:44:00,0.67135,0.67141,0.67134,0.67141,790199990.0
2006-12-21 20:45:00,0.67142,0.67142,0.67128,0.67128,507800002.0
2006-12-21 20:46:00,0.67134,0.67141,0.67132,0.67132,250499997.0
2006-12-21 20:47:00,0.67133,0.67139,0.67129,0.67132,828300003.0
2006-12-21 20:48:00,0.6713,0.67137,0.67126,0.6713,924799997.0
2006-12-21 20:49:00,0.67132,0.67135,0.67129,0.67135,268700000.0
2006-12-21 20:50:00,0.67133,0.67133,0.67124,0.67128,1216299998.0
2006-12-21 20:51:00,0.67125,0.67132,0.67125,0.6713,407800004.0
2006-12-21 20:52:00,0.67135,0.67138,0.6713,0.67132,675700001.0
2006-12-21 20:53:00,0.67135,0.67138,0.6713,0.67132,828600002.0
2006-12-21 20:54:00,0.67133,0.67134,0.67123,0.67134,782200000.0
2006-12-21 20:55:00,0.67136,0.67139,0.67133,0.67134,434799997.0
2006-12-21 20:56:00,0.67134,0.67145,0.67131,0.6714,853000002.0
2006-12-21 20:57:00,0.67137,0.67144,0.67137,0.6714,1144000000.0
2006-12-21 20:58:00,0.67138,0.67146,0.67129,0.67136,805799986.0
2006-12-21 20:59:00,0.67132,0.67134,0.67124,0.67128,1601600005.0
2006-12-21 21:00:00,0.67138,0.67138,0.6713,0.67132,1659800009.0
2006-12-21 21:01:00,0.67134,0.67135,0.67127,0.67131,913400001.0
2006-12-21 21:02:00,0.67132,0.67135,0.67123,0.67123,661299990.0
2006-12-21 21:03:00,0.67124,0.67134,0.67122,0.67124,844599995.0
2006-12-21 21:04:00,0.67124,0.67129,0.67124,0.67125,647799999.0
2006-12-21 21:05:00,0.6712,0.67125,0.67111,0.67113,559499996.0
2006-12-21 21:06:00,0.67115,0.67119,0.67111,0.67111,698299998.0
2006-12-21 21:07:00,0.67111,0.6712,0.67111,0.67117,102300002.0
2006-12-21 21:08:00,0.67118,0.67119,0.67108,0.6711,150600000.0
2006-12-21 21:09:00,0.67111,0.6712,0.6711,0.67111,301300003.0
2006-12-21 21:10:00,0.67112,0.67124,0.67112,0.67124,263599998.0
2006-12-21 21:11:00,0.67116,0.67124,0.67116,0.6712,297599999.0
2006-12-21 21:12:00,0.67118,0.67124,0.67118,0.67121,90999999.0
2006-12-21 21:13:00,0.67122,0.67126,0.67118,0.67118,309999998.0
2006-12-21 21:14:00,0.6712,0.67123,0.67116,0.67122,534000002.0
2006-12-21 21:15:00,0.67118,0.67124,0.67116,0.67124,437000000.0
2006-12-21 21:16:00,0.67123,0.67127,0.6712,0.67127,351100002.0
2006-12-21 21:17:00,0.67124,0.67127,0.67121,0.67127,247700004.0
2006-12-21 21:18:00,0.67125,0.67125,0.6712,0.67125,182600001.0
2006-12-21 21:19:00,0.67121,0.67121,0.67114,0.67118,487900003.0
2006-12-21 21:20:00,0.67122,0.67126,0.67118,0.67122,1188199995.0
2006-12-21 21:21:00,0.67124,0.67124,0.67115,0.67115,331899993.0
2006-12-21 21:22:00,0.6712,0.67123,0.67114,0.67114,951599987.0
2006-12-21 21:23:00,0.67114,0.67117,0.67113,0.67117,65400001.0
2006-12-21 21:24:00,0.67117,0.67122,0.67112,0.67112,180100001.0
2006-12-21 21:25:00,0.67112,0.67121,0.6711,0.67114,239999998.0
2006-12-21 21:26:00,0.67112,0.67116,0.67109,0.67109,98999999.0
2006-12-21 21:27:00,0.67115,0.67122,0.67112,0.67122,139700000.0
2006-12-21 21:28:00,0.67122,0.67125,0.67119,0.6712,295700005.0
2006-12-21 21:29:00,0.67121,0.67121,0.67119,0.67121,120299999.0
2006-12-21 21:30:00,0.6712,0.67123,0.67118,0.67118,78900002.0
2006-12-21 21:31:00,0.67118,0.67124,0.67118,0.67119,290100001.0
2006-12-21 21:32:00,0.67119,0.67129,0.67119,0.67129,468100002.0
2006-12-21 21:33:00,0.6713,0.67136,0.67126,0.67131,504499993.0
2006-12-21 21:34:00,0.67132,0.67135,0.67132,0.67132,795900007.0
2006-12-21 21:35:00,0.67134,0.67134,0.67127,0.67132,185400000.0
2006-12-21 21:36:00,0.67132,0.67134,0.6713,0.6713,114299998.0
2006-12-21 21:37:00,0.67134,0.67134,0.67129,0.67134,307899999.0
2006-12-21 21:38:00,0.67132,0.67136,0.67128,0.67132,155299998.0
2006-12-21 21:39:00,0.67126,0.67133,0.67126,0.67129,133299999.0
2006-12-21 21:40:00,0.67122,0.67129,0.67122,0.67122,350999998.0
2006-12-21 21:41:00,0.67123,0.67128,0.67123,0.67128,74600002.0
2006-12-21 21:42:00,0.67125,0.67127,0.67121,0.67121,239500004.0
2006-12-21 21:43:00,0.67117,0.67129,0.67117,0.67127,425699999.0
2006-12-21 21:44:00,0.67128,0.6713,0.67128,0.6713,394400004.0
2006-12-21 21:45:00,0.67133,0.67141,0.67133,0.67138,93200001.0
2006-12-21 21:46:00,0.67133,0.67134,0.67128,0.67134,413700007.0
2006-12-21 21:47:00,0.67135,0.67138,0.67135,0.67135,375400000.0
2006-12-21 21:48:00,0.67132,0.67133,0.67128,0.67132,83800000.0
2006-12-21 21:49:00,0.67132,0.67135,0.67132,0.67135,59099999.0
2006-12-21 21:50:00,0.67132,0.67134,0.67127,0.67132,92000002.0
2006-12-21 21:51:00,0.67131,0.67135,0.6713,0.67132,232199996.0
2006-12-21 21:52:00,0.6713,0.67136,0.6713,0.6713,116600002.0
2006-12-21 21:53:00,0.67137,0.67142,0.67137,0.67139,125300001.0
2006-12-21 21:54:00,0.67139,0.67142,0.67136,0.67142,401900001.0
2006-12-21 21:55:00,0.67142,0.67144,0.6714,0.6714,154100000.0
2006-12-21 21:56:00,0.67139,0.67142,0.67139,0.67139,184200000.0
2006-12-21 21:57:00,0.67142,0.67144,0.67136,0.67142,294999995.0
2006-12-21 21:58:00,0.67144,0.67148,0.67144,0.67147,111700002.0
2006-12-21 21:59:00,0.67146,0.67155,0.67142,0.67155,545100000.0
2006-12-21 22:00:00,0.67153,0.67153,0.67144,0.67144,259900000.0
2006-12-21 22:01:00,0.67145,0.67148,0.6714,0.67145,273200000.0
2006-12-21 22:02:00,0.67146,0.67156,0.67145,0.67145,609599997.0
2006-12-21 22:03:00,0.67145,0.67153,0.67143,0.67153,362600000.0
2006-12-21 22:04:00,0.67151,0.67151,0.6714,0.6714,266500003.0
2006-12-21 22:05:00,0.67137,0.67148,0.67137,0.67148,151599999.0
2006-12-21 22:06:00,0.67148,0.67148,0.67136,0.67141,178800003.0
2006-12-21 22:07:00,0.6714,0.67145,0.6714,0.67145,155300004.0
2006-12-21 22:08:00,0.67142,0.67144,0.67137,0.6714,293800005.0
2006-12-21 22:09:00,0.67142,0.67145,0.67142,0.67145,137500002.0
2006-12-21 22:10:00,0.67141,0.67149,0.67138,0.67141,140500001.0
2006-12-21 22:11:00,0.67142,0.67146,0.67141,0.67142,155099997.0
2006-12-21 22:12:00,0.67145,0.67154,0.67143,0.67148,404599997.0
2006-12-21 22:13:00,0.67139,0.67141,0.67139,0.6714,164900001.0
2006-12-21 22:14:00,0.67139,0.67144,0.67139,0.67144,48200000.0
2006-12-21 22:15:00,0.67146,0.67152,0.6714,0.67146,537800006.0
2006-12-21 22:16:00,0.67146,0.67148,0.67138,0.67145,580800002.0
2006-12-21 22:17:00,0.67152,0.67153,0.67152,0.67153,28700000.0
2006-12-21 22:18:00,0.67155,0.67156,0.67153,0.67156,184199999.0
2006-12-21 22:19:00,0.67157,0.6716,0.67154,0.67154,128199998.0
2006-12-21 22:20:00,0.67151,0.67152,0.67147,0.67152,87300001.0
2006-12-21 22:21:00,0.67155,0.67162,0.67155,0.6716,342699999.0
2006-12-21 22:22:00,0.67158,0.6716,0.67148,0.67148,443500006.0
2006-12-21 22:23:00,0.67142,0.67155,0.67142,0.67147,497699995.0
2006-12-21 22:24:00,0.6715,0.67155,0.67148,0.67152,371399997.0
2006-12-21 22:25:00,0.6715,0.67156,0.67148,0.6715,181300002.0
2006-12-21 22:26:00,0.67149,0.67151,0.67148,0.67148,230899999.0
2006-12-21 22:27:00,0.67148,0.67151,0.67148,0.67151,158300000.0
2006-12-21 22:28:00,0.67152,0.67155,0.6715,0.6715,199199999.0
2006-12-21 22:29:00,0.67151,0.67154,0.67145,0.67145,298200003.0
2006-12-21 22:30:00,0.67149,0.67153,0.67148,0.67148,59600001.0
2006-12-21 22:31:00,0.67148,0.67148,0.67145,0.67145,125799998.0
2006-12-21 22:32:00,0.6715,0.67153,0.67148,0.6715,233800001.0
2006-12-21 22:33:00,0.6715,0.67153,0.67148,0.67153,271499998.0
2006-12-21 22:34:00,0.67153,0.67153,0.67147,0.6715,336300001.0
2006-12-21 22:35:00,0.6715,0.67156,0.67146,0.67156,254000000.0
2006-12-21 22:36:00,0.67158,0.6716,0.67156,0.67156,148599996.0
2006-12-21 22:37:00,0.67156,0.6716,0.67151,0.67151,163400002.0
2006-12-21 22:38:00,0.67155,0.6716,0.67155,0.6716,85700002.0
2006-12-21 22:39:00,0.67162,0.67166,0.6716,0.67166,364399992.0
2006-12-21 22:40:00,0.67165,0.67168,0.67163,0.67166,472399996.0
2006-12-21 22:41:00,0.67165,0.67168,0.67165,0.67167,210700000.0
2006-12-21 22:42:00,0.67157,0.67166,0.67157,0.67165,297699997.0
2006-12-21 22:43:00,0.67168,0.67168,0.67164,0.67164,76499998.0
2006-12-21 22:44:00,0.67167,0.67167,0.67159,0.67163,148100000.0
2006-12-21 22:45:00,0.67167,0.67167,0.67158,0.6716,225400002.0
2006-12-21 22:46:00,0.67162,0.67169,0.6716,0.67165,80500002.0
2006-12-21 22:47:00,0.67168,0.67168,0.67155,0.67155,128999998.0
2006-12-21 22:48:00,0.67157,0.67168,0.67157,0.67158,250799999.0
2006-12-21 22:49:00,0.67169,0.67169,0.67158,0.67159,115000000.0
2006-12-21 22:50:00,0.67163,0.67164,0.67157,0.67157,33900000.0
2006-12-21 22:51:00,0.67158,0.67162,0.67156,0.67162,115200001.0
2006-12-21 22:52:00,0.67161,0.67161,0.67158,0.67159,148400000.0
2006-12-21 22:53:00,0.6716,0.67166,0.67158,0.67163,83499997.0
2006-12-21 22:54:00,0.67163,0.67168,0.67162,0.67163,84200000.0
2006-12-21 22:55:00,0.67162,0.67165,0.6716,0.67165,117800000.0
2006-12-21 22:56:00,0.67164,0.67164,0.67156,0.67158,111700000.0
2006-12-21 22:57:00,0.67153,0.67153,0.67147,0.67149,274399997.0
2006-12-21 22:58:00,0.67148,0.67153,0.67144,0.6715,363700002.0
2006-12-21 22:59:00,0.6715,0.67159,0.67145,0.67146,243199996.0
2006-12-21 23:00:00,0.67136,0.6718,0.67136,0.6716,168900000.0
2006-12-21 23:01:00,0.67156,0.67157,0.67152,0.67157,62800000.0
2006-12-21 23:02:00,0.67155,0.67159,0.67153,0.67153,168799999.0
2006-12-21 23:03:00,0.67158,0.67165,0.67158,0.67165,99699999.0
2006-12-21 23:04:00,0.67162,0.67171,0.67162,0.6717,216700001.0
2006-12-21 23:05:00,0.67159,0.67167,0.67156,0.67157,284200003.0
2006-12-21 23:06:00,0.67155,0.67155,0.6715,0.67151,208600000.0
2006-12-21 23:07:00,0.67149,0.67153,0.67149,0.67153,30700001.0
2006-12-21 23:08:00,0.67151,0.67158,0.67147,0.67147,104600002.0
2006-12-21 23:09:00,0.6715,0.67158,0.67146,0.67158,138599998.0
2006-12-21 23:10:00,0.67158,0.67158,0.67149,0.67152,109300001.0
2006-12-21 23:11:00,0.67155,0.67159,0.67149,0.67152,243600004.0
2006-12-21 23:12:00,0.67153,0.67158,0.67152,0.67158,153000003.0
2006-12-21 23:13:00,0.67151,0.67155,0.67146,0.6715,174499997.0
2006-12-21 23:14:00,0.67151,0.67155,0.67148,0.67154,79399999.0
2006-12-21 23:15:00,0.67156,0.67157,0.67149,0.67154,146699999.0
2006-12-21 23:16:00,0.67154,0.67158,0.67148,0.67158,78099999.0
2006-12-21 23:17:00,0.67155,0.67162,0.67151,0.67162,144400000.0
2006-12-21 23:18:00,0.6716,0.6716,0.67158,0.67158,83799999.0
2006-12-21 23:19:00,0.67163,0.67163,0.6716,0.67162,43100001.0
2006-12-21 23:20:00,0.67165,0.67167,0.67161,0.67164,138799997.0
2006-12-21 23:21:00,0.67168,0.67168,0.6716,0.67163,165099999.0
2006-12-21 23:22:00,0.67165,0.67168,0.67165,0.67168,94100000.0
2006-12-21 23:23:00,0.67169,0.6717,0.67162,0.67167,176300002.0
2006-12-21 23:24:00,0.67162,0.67174,0.67162,0.67167,165500001.0
2006-12-21 23:25:00,0.67163,0.67167,0.67163,0.67167,11300000.0
2006-12-21 23:26:00,0.67162,0.67169,0.67162,0.67169,195499999.0
2006-12-21 23:27:00,0.6717,0.67173,0.67168,0.67168,157800002.0
2006-12-21 23:28:00,0.67171,0.67171,0.67167,0.67167,46800002.0
2006-12-21 23:29:00,0.67166,0.67171,0.67164,0.67165,131799999.0
2006-12-21 23:30:00,0.67168,0.67172,0.67165,0.67168,171500001.0
2006-12-21 23:31:00,0.6717,0.67171,0.67162,0.67165,137999998.0
2006-12-21 23:32:00,0.67165,0.67165,0.67159,0.67165,240299996.0
2006-12-21 23:33:00,0.67166,0.67166,0.67151,0.6716,179400001.0
2006-12-21 23:34:00,0.67161,0.67168,0.67158,0.67165,79000000.0
2006-12-21 23:35:00,0.67166,0.67166,0.67152,0.67152,113899999.0
2006-12-21 23:36:00,0.6715,0.67156,0.6715,0.67156,43900000.0
2006-12-21 23:37:00,0.67163,0.67169,0.6716,0.67162,67099999.0
2006-12-21 23:38:00,0.67158,0.67163,0.67155,0.6716,127799998.0
2006-12-21 23:39:00,0.67165,0.67165,0.67159,0.67161,172999999.0
2006-12-21 23:40:00,0.67158,0.67158,0.67152,0.67157,184899998.0
2006-12-21 23:41:00,0.67156,0.67156,0.67145,0.67145,183600001.0
2006-12-21 23:42:00,0.67143,0.67151,0.67143,0.67147,247100004.0
2006-12-21 23:43:00,0.67152,0.67155,0.67149,0.67149,176400003.0
2006-12-21 23:44:00,0.67148,0.67153,0.67145,0.67147,158900001.0
2006-12-21 23:45:00,0.67147,0.67152,0.67145,0.67147,205000003.0
2006-12-21 23:46:00,0.67152,0.67153,0.67146,0.67152,146800001.0
2006-12-21 23:47:00,0.67152,0.67158,0.67152,0.67154,145999996.0
2006-12-21 23:48:00,0.67155,0.67158,0.67152,0.67152,105500000.0
2006-12-21 23:49:00,0.67148,0.67154,0.67147,0.67154,140700001.0
2006-12-21 23:50:00,0.67149,0.67155,0.67148,0.67155,113600001.0
2006-12-21 23:51:00,0.67149,0.67151,0.67145,0.67145,130700001.0
2006-12-21 23:52:00,0.67153,0.67155,0.67146,0.67154,253100002.0
2006-12-21 23:53:00,0.67147,0.67154,0.67147,0.67147,184000003.0
2006-12-21 23:54:00,0.6715,0.67152,0.67143,0.67145,114300003.0
2006-12-21 23:55:00,0.67151,0.67152,0.67147,0.67147,145400002.0
2006-12-21 23:56:00,0.67142,0.67149,0.67138,0.67147,231799995.0
2006-12-21 23:57:00,0.67151,0.67156,0.6715,0.67152,205300000.0
2006-12-21 23:58:00,0.6715,0.67154,0.67122,0.67152,180600006.0
2006-12-21 23:59:00,0.67148,0.67153,0.67148,0.67151,83699998.0
2006-12-22 00:00:00,0.6715,0.67155,0.67142,0.67155,88200000.0
2006-12-22 00:01:00,0.67164,0.67167,0.67163,0.67167,202400001.0
2006-12-22 00:02:00,0.67165,0.67165,0.6716,0.6716,10400000.0
2006-12-22 00:03:00,0.67154,0.67154,0.67151,0.67151,26300000.0
2006-12-22 00:04:00,0.67151,0.67154,0.67151,0.67154,8800000.0
2006-12-22 00:05:00,0.67156,0.67164,0.67152,0.67164,144600001.0
2006-12-22 00:06:00,0.67163,0.67169,0.6716,0.67168,159599998.0
2006-12-22 00:07:00,0.67168,0.6717,0.67161,0.67163,185500003.0
2006-12-22 00:08:00,0.67165,0.67167,0.67159,0.67159,90799999.0
2006-12-22 00:09:00,0.67163,0.67165,0.67151,0.67151,122700002.0
2006-12-22 00:10:00,0.67161,0.67169,0.67146,0.67146,107299998.0
2006-12-22 00:11:00,0.67143,0.67155,0.67142,0.67142,132299998.0
2006-12-22 00:12:00,0.6714,0.6714,0.6714,0.6714,2400000.0
2006-12-22 00:13:00,0.67135,0.67135,0.6712,0.67126,64300002.0
2006-12-22 00:14:00,0.6713,0.6713,0.67115,0.6712,193900006.0
2006-12-22 00:15:00,0.6713,0.67133,0.67126,0.67133,103899999.0
2006-12-22 00:16:00,0.67133,0.67135,0.67132,0.67135,140899997.0
2006-12-22 00:17:00,0.67131,0.6714,0.67131,0.6714,176699999.0
2006-12-22 00:18:00,0.67143,0.67148,0.67137,0.67137,145000000.0
2006-12-22 00:19:00,0.67141,0.67141,0.67139,0.67139,55400002.0
2006-12-22 00:20:00,0.67147,0.67152,0.67138,0.67145,174099998.0
2006-12-22 00:21:00,0.67138,0.67147,0.67138,0.67143,145200001.0
2006-12-22 00:22:00,0.67142,0.67145,0.67138,0.67145,63000002.0
2006-12-22 00:23:00,0.67141,0.67142,0.67141,0.67141,55899999.0
2006-12-22 00:24:00,0.67145,0.67145,0.6714,0.67142,116299998.0
2006-12-22 00:25:00,0.67145,0.67153,0.67145,0.67148,39900001.0
2006-12-22 00:26:00,0.67153,0.67153,0.67145,0.67153,99500000.0
2006-12-22 00:27:00,0.67155,0.67155,0.67141,0.67148,180700001.0
2006-12-22 00:28:00,0.67151,0.67153,0.67151,0.67151,83300001.0
2006-12-22 00:29:00,0.67153,0.67153,0.67142,0.67142,148500001.0
2006-12-22 00:30:00,0.67148,0.6715,0.67142,0.67143,175200002.0
2006-12-22 00:31:00,0.6715,0.67151,0.67138,0.67138,126100000.0
2006-12-22 00:32:00,0.6715,0.67156,0.67147,0.67147,104100003.0
2006-12-22 00:33:00,0.67137,0.67152,0.67137,0.67152,166100001.0
2006-12-22 00:34:00,0.6715,0.67156,0.6715,0.67155,200400004.0
2006-12-22 00:35:00,0.67147,0.67152,0.67133,0.67152,259099998.0
2006-12-22 00:36:00,0.67153,0.67153,0.67152,0.67152,64799999.0
2006-12-22 00:37:00,0.67149,0.67149,0.67143,0.67143,62699999.0
2006-12-22 00:38:00,0.67139,0.6714,0.67139,0.6714,54299999.0
2006-12-22 00:39:00,0.67146,0.67146,0.67137,0.6714,167899999.0
2006-12-22 00:40:00,0.67145,0.67145,0.67138,0.6714,41200001.0
2006-12-22 00:41:00,0.67145,0.67148,0.6714,0.67145,342400002.0
2006-12-22 00:42:00,0.67146,0.67146,0.67136,0.6714,159700002.0
2006-12-22 00:43:00,0.67143,0.67143,0.67134,0.67143,99200000.0
2006-12-22 00:44:00,0.6715,0.67153,0.67145,0.67145,205900000.0
2006-12-22 00:45:00,0.67158,0.67163,0.67152,0.67152,140300001.0
2006-12-22 00:46:00,0.67157,0.67163,0.67156,0.67162,118900002.0
2006-12-22 00:47:00,0.67158,0.67162,0.67158,0.67161,144799998.0
2006-12-22 00:48:00,0.67158,0.67163,0.67158,0.67159,99700001.0
2006-12-22 00:49:00,0.67164,0.67164,0.6716,0.6716,119600002.0
2006-12-22 00:50:00,0.67167,0.67168,0.67162,0.67163,84800001.0
2006-12-22 00:51:00,0.67169,0.67171,0.6716,0.67167,29500000.0
2006-12-22 00:52:00,0.67161,0.67168,0.67159,0.67159,138300002.0
2006-12-22 00:53:00,0.67155,0.67161,0.67155,0.67161,77399998.0
2006-12-22 00:54:00,0.67163,0.67163,0.67159,0.6716,37500000.0
2006-12-22 00:55:00,0.67165,0.67165,0.67162,0.67163,179000000.0
2006-12-22 00:56:00,0.67162,0.67168,0.67161,0.67165,104000001.0
2006-12-22 00:57:00,0.67163,0.67165,0.6716,0.67162,118200001.0
2006-12-22 00:58:00,0.67162,0.67165,0.67162,0.67165,17700000.0
2006-12-22 00:59:00,0.6716,0.67163,0.6716,0.67162,125800002.0
2006-12-22 01:00:00,0.67162,0.67165,0.67162,0.67165,43000000.0
2006-12-22 01:01:00,0.67163,0.67163,0.67157,0.67157,55799998.0
2006-12-22 01:02:00,0.6716,0.6716,0.6716,0.6716,52600000.0
2006-12-22 01:03:00,0.67162,0.67165,0.6716,0.6716,271999994.0
2006-12-22 01:04:00,0.67162,0.67165,0.6716,0.67165,123000000.0
2006-12-22 01:05:00,0.67163,0.67165,0.6716,0.67165,122200003.0
2006-12-22 01:06:00,0.67165,0.67165,0.67155,0.67156,123099997.0
2006-12-22 01:07:00,0.67152,0.67158,0.67147,0.67147,61700000.0
2006-12-22 01:08:00,0.6715,0.67155,0.6715,0.67153,73100001.0
2006-12-22 01:09:00,0.67154,0.67154,0.67146,0.67148,225999999.0
2006-12-22 01:10:00,0.67151,0.67154,0.67148,0.67153,242900000.0
2006-12-22 01:11:00,0.67153,0.67158,0.67152,0.67155,156599999.0
2006-12-22 01:12:00,0.67152,0.67153,0.67147,0.67149,104799999.0
2006-12-22 01:13:00,0.67148,0.67148,0.67146,0.67146,185399999.0
2006-12-22 01:14:00,0.67147,0.6716,0.67147,0.6715,106100002.0
2006-12-22 01:15:00,0.67147,0.67157,0.67147,0.67157,66200002.0
2006-12-22 01:16:00,0.67158,0.67158,0.67153,0.67156,118700002.0
2006-12-22 01:17:00,0.67158,0.67161,0.67158,0.67159,63200002.0
2006-12-22 01:18:00,0.67164,0.67167,0.67162,0.67162,160600001.0
2006-12-22 01:19:00,0.67164,0.67168,0.67159,0.67168,120700004.0
2006-12-22 01:20:00,0.67171,0.67173,0.67164,0.67167,204500006.0
2006-12-22 01:21:00,0.67163,0.67169,0.67163,0.67169,42100001.0
2006-12-22 01:22:00,0.67171,0.67171,0.67164,0.67166,44800001.0
2006-12-22 01:23:00,0.67165,0.67165,0.67162,0.67162,18400000.0
2006-12-22 01:24:00,0.67163,0.67165,0.67163,0.67165,68700001.0
2006-12-22 01:25:00,0.67167,0.67167,0.67161,0.67161,119699997.0
2006-12-22 01:26:00,0.67162,0.67164,0.67162,0.67163,73800002.0
2006-12-22 01:27:00,0.67168,0.67177,0.67155,0.67175,298699995.0
2006-12-22 01:28:00,0.67171,0.67171,0.67163,0.67163,94400001.0
2006-12-22 01:29:00,0.67165,0.67172,0.67164,0.67172,149000005.0
2006-12-22 01:30:00,0.67168,0.67173,0.67165,0.67173,137299999.0
2006-12-22 01:31:00,0.67173,0.67173,0.67166,0.67173,158500003.0
2006-12-22 01:32:00,0.67174,0.67174,0.67164,0.67164,87900000.0
2006-12-22 01:33:00,0.6716,0.67162,0.67159,0.67159,79699999.0
2006-12-22 01:34:00,0.67161,0.67162,0.67155,0.67155,243000000.0
2006-12-22 01:35:00,0.67151,0.67157,0.67149,0.67151,212900001.0
2006-12-22 01:36:00,0.67153,0.67153,0.67148,0.67151,113099998.0
2006-12-22 01:37:00,0.6715,0.67155,0.67148,0.67155,82899999.0
2006-12-22 01:38:00,0.6715,0.67161,0.6715,0.67154,149300001.0
2006-12-22 01:39:00,0.67155,0.67155,0.67148,0.67153,152399998.0
2006-12-22 01:40:00,0.6715,0.67168,0.6715,0.67154,134500002.0
2006-12-22 01:41:00,0.67153,0.67161,0.67153,0.67161,132600003.0
2006-12-22 01:42:00,0.67167,0.67172,0.67159,0.67168,195100004.0
2006-12-22 01:43:00,0.67168,0.67168,0.67165,0.67165,71900000.0
2006-12-22 01:44:00,0.67167,0.67169,0.67158,0.67162,145500004.0
2006-12-22 01:45:00,0.67166,0.6717,0.67162,0.67168,73999999.0
2006-12-22 01:46:00,0.67172,0.67172,0.6715,0.6715,163999997.0
2006-12-22 01:47:00,0.6715,0.67177,0.6715,0.67177,135400001.0
2006-12-22 01:48:00,0.67171,0.67171,0.67162,0.67162,113200000.0
2006-12-22 01:49:00,0.67162,0.67162,0.6715,0.67153,136600001.0
2006-12-22 01:50:00,0.67155,0.67163,0.67154,0.67155,100400000.0
2006-12-22 01:51:00,0.6716,0.67164,0.67159,0.67159,162500002.0
2006-12-22 01:52:00,0.6716,0.6716,0.67158,0.6716,64500001.0
2006-12-22 01:53:00,0.67159,0.67164,0.67159,0.6716,182900000.0
2006-12-22 01:54:00,0.67159,0.67164,0.67151,0.67162,118899999.0
2006-12-22 01:55:00,0.67162,0.67165,0.6716,0.67163,136299998.0
2006-12-22 01:56:00,0.6716,0.67161,0.67154,0.67161,207799995.0
2006-12-22 01:57:00,0.67162,0.67165,0.67162,0.67165,99899999.0
2006-12-22 01:58:00,0.67161,0.67161,0.6716,0.67161,32900000.0
2006-12-22 01:59:00,0.6716,0.67162,0.67154,0.67154,107799999.0
2006-12-22 02:00:00,0.67149,0.67154,0.67147,0.67147,138999999.0
2006-12-22 02:01:00,0.67155,0.67158,0.6715,0.67155,295399997.0
2006-12-22 02:02:00,0.67152,0.67155,0.67152,0.67155,154200002.0
2006-12-22 02:03:00,0.67148,0.67149,0.67148,0.67149,64599998.0
2006-12-22 02:04:00,0.67151,0.67153,0.67145,0.67153,25900000.0
2006-12-22 02:05:00,0.67155,0.67155,0.67144,0.6715,128400001.0
2006-12-22 02:06:00,0.67148,0.67158,0.67148,0.6715,126300001.0
2006-12-22 02:07:00,0.67155,0.67157,0.6715,0.67152,158000000.0
2006-12-22 02:08:00,0.67151,0.67152,0.67146,0.67146,178799997.0
2006-12-22 02:09:00,0.67153,0.67155,0.67151,0.67153,104999999.0
2006-12-22 02:10:00,0.67151,0.67153,0.67148,0.67151,216500001.0
2006-12-22 02:11:00,0.67155,0.67155,0.67155,0.67155,23900000.0
2006-12-22 02:12:00,0.67152,0.67155,0.67152,0.67155,49299998.0
2006-12-22 02:13:00,0.6715,0.67158,0.6715,0.67158,43100000.0
2006-12-22 02:14:00,0.67152,0.67158,0.67152,0.67153,62599998.0
2006-12-22 02:15:00,0.67153,0.67165,0.67152,0.67163,77200000.0
2006-12-22 02:16:00,0.67165,0.67168,0.6716,0.67163,184800001.0
2006-12-22 02:17:00,0.67162,0.6717,0.67162,0.6717,61700001.0
2006-12-22 02:18:00,0.67174,0.67177,0.6717,0.6717,94100001.0
2006-12-22 02:19:00,0.67172,0.67172,0.6717,0.67172,94200003.0
2006-12-22 02:20:00,0.67169,0.67177,0.67169,0.67175,69800003.0
2006-12-22 02:21:00,0.67177,0.67177,0.67173,0.67176,213600002.0
2006-12-22 02:22:00,0.67173,0.67176,0.6717,0.67176,148899996.0
2006-12-22 02:23:00,0.67173,0.67173,0.67163,0.67163,111599998.0
2006-12-22 02:24:00,0.67165,0.67172,0.67163,0.67168,49600001.0
2006-12-22 02:25:00,0.67174,0.67184,0.67172,0.67177,146500003.0
2006-12-22 02:26:00,0.67177,0.67178,0.67174,0.67174,166099996.0
2006-12-22 02:27:00,0.6717,0.67177,0.6717,0.6717,108000001.0
2006-12-22 02:28:00,0.67171,0.67172,0.67165,0.67165,135200000.0
2006-12-22 02:29:00,0.6717,0.67173,0.67163,0.67173,206799999.0
2006-12-22 02:30:00,0.67171,0.67178,0.67171,0.67172,149200003.0
2006-12-22 02:31:00,0.67171,0.67178,0.6717,0.67171,65399998.0
2006-12-22 02:32:00,0.6717,0.67175,0.67168,0.67175,104399999.0
2006-12-22 02:33:00,0.67175,0.67175,0.67172,0.67175,72600001.0
2006-12-22 02:34:00,0.67172,0.67175,0.67172,0.67175,76700000.0
2006-12-22 02:35:00,0.67175,0.67175,0.67175,0.67175,12700000.0
2006-12-22 02:36:00,0.67173,0.67175,0.6717,0.67173,163499997.0
2006-12-22 02:37:00,0.67171,0.67174,0.67168,0.67174,123800002.0
2006-12-22 02:38:00,0.67174,0.67174,0.67167,0.67168,94999999.0
2006-12-22 02:39:00,0.6717,0.67171,0.67167,0.6717,63999998.0
2006-12-22 02:40:00,0.67171,0.67175,0.67167,0.67175,52000001.0
2006-12-22 02:41:00,0.6717,0.67175,0.67169,0.67175,277300005.0
2006-12-22 02:42:00,0.6717,0.67175,0.6717,0.67175,23900000.0
2006-12-22 02:43:00,0.67178,0.67178,0.6717,0.6717,109299999.0
2006-12-22 02:44:00,0.67172,0.67173,0.67167,0.67168,110099996.0
2006-12-22 02:45:00,0.67165,0.67175,0.67165,0.67173,93899998.0
2006-12-22 02:46:00,0.67175,0.6718,0.67175,0.6718,43700001.0
2006-12-22 02:47:00,0.67178,0.6718,0.67177,0.6718,34000000.0
2006-12-22 02:48:00,0.6718,0.6718,0.67173,0.67173,52900001.0
2006-12-22 02:49:00,0.67173,0.67173,0.67162,0.67168,154800001.0
2006-12-22 02:50:00,0.67167,0.67173,0.67167,0.67171,110699999.0
2006-12-22 02:51:00,0.67174,0.67175,0.67172,0.67174,130699998.0
2006-12-22 02:52:00,0.67173,0.6718,0.67172,0.6718,82999998.0
2006-12-22 02:53:00,0.6718,0.6718,0.67172,0.67176,127100000.0
2006-12-22 02:54:00,0.67176,0.6718,0.67174,0.67174,218999997.0
2006-12-22 02:55:00,0.67181,0.67181,0.67178,0.67178,190799999.0
2006-12-22 02:56:00,0.67177,0.67182,0.67177,0.6718,117000002.0
2006-12-22 02:57:00,0.67177,0.67182,0.67173,0.67173,103399996.0
2006-12-22 02:58:00,0.67175,0.67181,0.67171,0.67181,106700002.0
2006-12-22 02:59:00,0.67176,0.67179,0.67173,0.67178,120300001.0
2006-12-22 03:00:00,0.67176,0.67176,0.67172,0.67172,12700000.0
2006-12-22 03:01:00,0.67165,0.67175,0.67165,0.67172,119900000.0
2006-12-22 03:02:00,0.67173,0.67173,0.67172,0.67172,11100000.0
2006-12-22 03:03:00,0.67172,0.67175,0.67167,0.67167,146599999.0
2006-12-22 03:04:00,0.67169,0.67175,0.67169,0.6717,136500001.0
2006-12-22 03:05:00,0.67173,0.67175,0.67166,0.67173,111900002.0
2006-12-22 03:06:00,0.67175,0.67175,0.67164,0.6717,116599999.0
2006-12-22 03:07:00,0.67165,0.67173,0.67165,0.67173,198199997.0
2006-12-22 03:08:00,0.67169,0.67172,0.67169,0.67172,82100002.0
2006-12-22 03:09:00,0.67175,0.67175,0.6717,0.6717,76600000.0
2006-12-22 03:10:00,0.67175,0.67175,0.6717,0.67173,68899998.0
2006-12-22 03:11:00,0.6717,0.67174,0.67169,0.67169,79900001.0
2006-12-22 03:12:00,0.67171,0.67176,0.6717,0.67173,99000000.0
2006-12-22 03:13:00,0.67171,0.67172,0.67171,0.67172,82999998.0
2006-12-22 03:14:00,0.67172,0.67172,0.6717,0.6717,89500000.0
2006-12-22 03:15:00,0.67175,0.67175,0.6717,0.6717,57500002.0
2006-12-22 03:16:00,0.67175,0.67175,0.6717,0.6717,149300000.0
2006-12-22 03:17:00,0.67175,0.67177,0.67172,0.67177,118300001.0
2006-12-22 03:18:00,0.67177,0.67178,0.67172,0.67177,173200002.0
2006-12-22 03:19:00,0.67173,0.67173,0.67172,0.67172,21500000.0
2006-12-22 03:20:00,0.67171,0.67173,0.67167,0.67171,162000001.0
2006-12-22 03:21:00,0.67172,0.67175,0.67164,0.67164,71100001.0
2006-12-22 03:22:00,0.67172,0.67173,0.67172,0.67172,56100001.0
2006-12-22 03:23:00,0.67172,0.67172,0.67172,0.67172,7900000.0
2006-12-22 03:24:00,0.67172,0.67175,0.67172,0.67172,103799999.0
2006-12-22 03:25:00,0.67168,0.67172,0.67168,0.67171,123099998.0
2006-12-22 03:26:00,0.6717,0.6717,0.67168,0.67168,31000000.0
2006-12-22 03:27:00,0.67175,0.67175,0.67175,0.67175,24700001.0
2006-12-22 03:28:00,0.67173,0.67173,0.67173,0.67173,43900002.0
2006-12-22 03:29:00,0.67173,0.67173,0.67172,0.67172,113300002.0
2006-12-22 03:30:00,0.67168,0.67168,0.67168,0.67168,2400000.0
2006-12-22 03:31:00,0.67174,0.67176,0.6717,0.6717,226200003.0
2006-12-22 03:32:00,0.67167,0.67175,0.67167,0.67175,39800000.0
2006-12-22 03:33:00,0.67167,0.67167,0.67167,0.67167,24700001.0
2006-12-22 03:34:00,0.67175,0.67175,0.6717,0.67173,193499997.0
2006-12-22 03:35:00,0.67171,0.67174,0.67168,0.67174,127599998.0
2006-12-22 03:36:00,0.67173,0.67177,0.6717,0.67177,90300001.0
2006-12-22 03:37:00,0.67173,0.67174,0.67168,0.67168,54300000.0
2006-12-22 03:38:00,0.67171,0.67174,0.6717,0.6717,190299998.0
2006-12-22 03:39:00,0.67168,0.67172,0.67168,0.67172,63100002.0
2006-12-22 03:40:00,0.67169,0.67175,0.67167,0.6717,218000003.0
2006-12-22 03:41:00,0.67172,0.67173,0.67172,0.67173,59899998.0
2006-12-22 03:42:00,0.67175,0.67175,0.67169,0.67171,35900000.0
2006-12-22 03:43:00,0.67172,0.67173,0.67172,0.67173,27900000.0
2006-12-22 03:44:00,0.67174,0.67174,0.67166,0.67174,112399998.0
2006-12-22 03:45:00,0.6717,0.67172,0.6717,0.67172,26999999.0
2006-12-22 03:46:00,0.67169,0.6717,0.67169,0.6717,87799999.0
2006-12-22 03:47:00,0.67167,0.6719,0.67156,0.6719,276399996.0
2006-12-22 03:48:00,0.67172,0.67178,0.67172,0.67178,4800000.0
2006-12-22 03:49:00,0.67175,0.67175,0.67167,0.67172,137300003.0
2006-12-22 03:50:00,0.6717,0.6717,0.6717,0.6717,44700000.0
2006-12-22 03:51:00,0.67172,0.67173,0.6717,0.67171,135399999.0
2006-12-22 03:52:00,0.67175,0.67175,0.67173,0.67173,81000000.0
2006-12-22 03:53:00,0.67178,0.67178,0.67173,0.67173,63699999.0
2006-12-22 03:54:00,0.67177,0.67178,0.67172,0.67175,111500003.0
2006-12-22 03:55:00,0.67172,0.67175,0.6717,0.67175,153199998.0
2006-12-22 03:56:00,0.67173,0.67173,0.67164,0.67164,9800000.0
2006-12-22 03:57:00,0.6717,0.67171,0.6717,0.67171,22400000.0
2006-12-22 03:58:00,0.67168,0.67175,0.67168,0.67172,165199996.0
2006-12-22 03:59:00,0.67175,0.67175,0.67168,0.67168,13600000.0
2006-12-22 04:00:00,0.67173,0.67173,0.6717,0.6717,102100002.0
2006-12-22 04:01:00,0.6717,0.67173,0.6717,0.67172,114200003.0
2006-12-22 04:02:00,0.67168,0.67172,0.67166,0.67172,162699999.0
2006-12-22 04:03:00,0.67176,0.67176,0.67168,0.67168,171099998.0
2006-12-22 04:04:00,0.67171,0.67173,0.67169,0.67173,162399999.0
2006-12-22 04:05:00,0.67171,0.67171,0.67167,0.67167,63000002.0
2006-12-22 04:06:00,0.67163,0.67167,0.67163,0.67167,92900000.0
2006-12-22 04:07:00,0.6717,0.6717,0.6717,0.6717,18400000.0
2006-12-22 04:08:00,0.6717,0.67172,0.67165,0.6717,74900002.0
2006-12-22 04:09:00,0.67173,0.67173,0.67172,0.67172,37500000.0
2006-12-22 04:10:00,0.67172,0.67172,0.6717,0.67171,53300002.0
2006-12-22 04:11:00,0.67173,0.67173,0.67163,0.67168,110400002.0
2006-12-22 04:12:00,0.67173,0.67173,0.67165,0.67167,71000001.0
2006-12-22 04:13:00,0.6717,0.67173,0.6717,0.67173,10700000.0
2006-12-22 04:14:00,0.67167,0.67175,0.67165,0.67174,159100001.0
2006-12-22 04:15:00,0.6717,0.6717,0.67161,0.67168,109599998.0
2006-12-22 04:16:00,0.6717,0.6717,0.67166,0.67168,83399998.0
2006-12-22 04:17:00,0.67169,0.67169,0.67166,0.67166,16700000.0
2006-12-22 04:18:00,0.67166,0.6717,0.67166,0.67168,174900001.0
2006-12-22 04:19:00,0.67164,0.67171,0.67164,0.67164,173500001.0
2006-12-22 04:20:00,0.67165,0.67172,0.67165,0.6717,70099997.0
2006-12-22 04:21:00,0.67173,0.67175,0.67173,0.67175,24700001.0
2006-12-22 04:22:00,0.6717,0.6717,0.67159,0.67167,266300000.0
2006-12-22 04:23:00,0.67168,0.67175,0.67168,0.67173,65800001.0
2006-12-22 04:24:00,0.67165,0.67172,0.6716,0.67172,165799996.0
2006-12-22 04:25:00,0.67169,0.67172,0.67166,0.67168,173999997.0
2006-12-22 04:26:00,0.67167,0.67178,0.67167,0.67175,147299998.0
2006-12-22 04:27:00,0.67175,0.67175,0.67167,0.67175,70300000.0
2006-12-22 04:28:00,0.67168,0.6717,0.67165,0.67165,34899999.0
2006-12-22 04:29:00,0.6717,0.6717,0.67162,0.67162,108400000.0
2006-12-22 04:30:00,0.67164,0.67169,0.67164,0.67167,112199999.0
2006-12-22 04:31:00,0.67168,0.67173,0.67167,0.67168,111600001.0
2006-12-22 04:32:00,0.6717,0.6717,0.67168,0.67168,80499999.0
2006-12-22 04:33:00,0.6717,0.6717,0.6717,0.6717,24100000.0
2006-12-22 04:34:00,0.67167,0.67167,0.6716,0.6716,153599999.0
2006-12-22 04:35:00,0.67163,0.67167,0.6716,0.6716,119800000.0
2006-12-22 04:36:00,0.67165,0.67165,0.67157,0.67163,101599999.0
2006-12-22 04:37:00,0.67165,0.67172,0.67165,0.67172,85799998.0
2006-12-22 04:38:00,0.67167,0.67175,0.67166,0.67175,110100000.0
2006-12-22 04:39:00,0.67171,0.67172,0.67163,0.67165,240699997.0
2006-12-22 04:40:00,0.67169,0.67172,0.67169,0.67171,85399999.0
2006-12-22 04:41:00,0.6717,0.67175,0.6717,0.67172,103200000.0
2006-12-22 04:42:00,0.67175,0.67175,0.67165,0.67168,164500001.0
2006-12-22 04:43:00,0.67171,0.67173,0.67169,0.67171,181199997.0
2006-12-22 04:44:00,0.6717,0.6718,0.6717,0.67174,254300001.0
2006-12-22 04:45:00,0.6716,0.67165,0.6716,0.67165,102400001.0
2006-12-22 04:46:00,0.67162,0.67165,0.67158,0.67165,110199998.0
2006-12-22 04:47:00,0.67152,0.67166,0.67147,0.67158,206400001.0
2006-12-22 04:48:00,0.67165,0.67165,0.67162,0.67162,16700000.0
2006-12-22 04:49:00,0.67161,0.67169,0.6716,0.67169,89100000.0
2006-12-22 04:50:00,0.67168,0.6717,0.67163,0.67167,116000000.0
2006-12-22 04:51:00,0.67167,0.67167,0.67167,0.67167,69800001.0
2006-12-22 04:52:00,0.67165,0.67171,0.67165,0.67165,159800004.0
2006-12-22 04:53:00,0.67168,0.67168,0.6716,0.67165,66399998.0
2006-12-22 04:54:00,0.67165,0.67165,0.67165,0.67165,51999999.0
2006-12-22 04:55:00,0.67162,0.67167,0.6716,0.67162,114000001.0
2006-12-22 04:56:00,0.67162,0.67168,0.67162,0.67168,44100000.0
2006-12-22 04:57:00,0.67162,0.67168,0.67162,0.67168,38300000.0
2006-12-22 04:58:00,0.67161,0.67161,0.67153,0.67153,57900001.0
2006-12-22 04:59:00,0.67163,0.67164,0.67158,0.67164,116699998.0
2006-12-22 05:00:00,0.6716,0.67163,0.6716,0.67163,98200004.0
2006-12-22 05:01:00,0.6716,0.67166,0.67155,0.67155,151699998.0
2006-12-22 05:02:00,0.67157,0.67159,0.67157,0.67159,34200001.0
2006-12-22 05:03:00,0.67165,0.67165,0.67154,0.6716,132900002.0
2006-12-22 05:04:00,0.67159,0.67159,0.67158,0.67159,87300000.0
2006-12-22 05:05:00,0.67162,0.67162,0.67162,0.67162,19100000.0
2006-12-22 05:06:00,0.67161,0.67166,0.67158,0.67159,70000000.0
2006-12-22 05:07:00,0.6716,0.6716,0.6716,0.6716,44700002.0
2006-12-22 05:08:00,0.67163,0.67165,0.6716,0.6716,65300000.0
2006-12-22 05:09:00,0.67159,0.6717,0.67158,0.6717,103500002.0
2006-12-22 05:10:00,0.67166,0.67168,0.67164,0.67166,84700002.0
2006-12-22 05:11:00,0.67169,0.67173,0.67168,0.6717,159999997.0
2006-12-22 05:12:00,0.67171,0.67175,0.6717,0.67172,114200004.0
2006-12-22 05:13:00,0.67175,0.67175,0.6717,0.67175,141000003.0
2006-12-22 05:14:00,0.67175,0.67175,0.67168,0.67172,93500003.0
2006-12-22 05:15:00,0.67173,0.67173,0.67172,0.67172,20700000.0
2006-12-22 05:16:00,0.67175,0.67178,0.6717,0.67178,154700001.0
2006-12-22 05:17:00,0.67175,0.67175,0.67172,0.67175,43400000.0
2006-12-22 05:18:00,0.6717,0.67175,0.67166,0.67166,110399996.0
2006-12-22 05:19:00,0.67172,0.67173,0.67172,0.67173,43899998.0
2006-12-22 05:20:00,0.67171,0.67171,0.67169,0.67169,89500001.0
2006-12-22 05:21:00,0.67167,0.67174,0.67166,0.67174,62000001.0
2006-12-22 05:22:00,0.67173,0.67173,0.67173,0.67173,43900002.0
2006-12-22 05:23:00,0.67165,0.67173,0.67165,0.67173,88600001.0
2006-12-22 05:24:00,0.67177,0.67182,0.67175,0.67175,103000001.0
2006-12-22 05:25:00,0.67176,0.67177,0.67173,0.67173,67199999.0
2006-12-22 05:26:00,0.67174,0.67178,0.6717,0.6717,136700002.0
2006-12-22 05:27:00,0.67175,0.67176,0.67175,0.67176,54200002.0
2006-12-22 05:28:00,0.67177,0.67181,0.67173,0.67177,274000000.0
2006-12-22 05:29:00,0.6718,0.6718,0.67178,0.67178,75600000.0
2006-12-22 05:30:00,0.67178,0.6718,0.67175,0.67175,47000000.0
2006-12-22 05:31:00,0.67159,0.67176,0.67159,0.67176,131799997.0
2006-12-22 05:32:00,0.67175,0.67183,0.67175,0.67183,233900003.0
2006-12-22 05:33:00,0.6718,0.67186,0.67177,0.67183,191299998.0
2006-12-22 05:34:00,0.67195,0.67197,0.67176,0.67176,147200002.0
2006-12-22 05:35:00,0.67185,0.67185,0.67181,0.67181,115000002.0
2006-12-22 05:36:00,0.67176,0.67177,0.67172,0.67177,56200000.0
2006-12-22 05:37:00,0.67172,0.6718,0.6717,0.67175,171199997.0
2006-12-22 05:38:00,0.67163,0.67172,0.67163,0.67168,238499999.0
2006-12-22 05:39:00,0.67164,0.67166,0.67162,0.67165,245299996.0
2006-12-22 05:40:00,0.6717,0.6717,0.67161,0.67162,105300001.0
2006-12-22 05:41:00,0.67161,0.67163,0.6716,0.67161,65799998.0
2006-12-22 05:42:00,0.67161,0.67166,0.67161,0.67166,84800002.0
2006-12-22 05:43:00,0.67171,0.67175,0.67171,0.67171,33600001.0
2006-12-22 05:44:00,0.67176,0.67176,0.67167,0.67167,44100000.0
2006-12-22 05:45:00,0.67164,0.67171,0.67162,0.67162,113499999.0
2006-12-22 05:46:00,0.6717,0.67171,0.6716,0.6717,156399998.0
2006-12-22 05:47:00,0.67165,0.67171,0.67164,0.67166,247800001.0
2006-12-22 05:48:00,0.67167,0.67171,0.67164,0.67164,98200000.0
2006-12-22 05:49:00,0.67165,0.67186,0.67165,0.67172,136000001.0
2006-12-22 05:50:00,0.67167,0.67171,0.67167,0.67169,94100001.0
2006-12-22 05:51:00,0.67175,0.67175,0.67167,0.67175,160299999.0
2006-12-22 05:52:00,0.67174,0.67179,0.67169,0.67179,179200001.0
2006-12-22 05:53:00,0.67178,0.6718,0.67177,0.67177,76299997.0
2006-12-22 05:54:00,0.67176,0.67178,0.6717,0.67177,182299996.0
2006-12-22 05:55:00,0.6718,0.6718,0.67174,0.67177,149999994.0
2006-12-22 05:56:00,0.67177,0.67182,0.67177,0.67182,37000001.0
2006-12-22 05:57:00,0.67177,0.6718,0.67176,0.67176,69499998.0
2006-12-22 05:58:00,0.6717,0.6717,0.6717,0.6717,4800000.0
2006-12-22 05:59:00,0.67171,0.67177,0.67166,0.67166,167200001.0
2006-12-22 06:00:00,0.67178,0.67178,0.6717,0.67172,75599999.0
2006-12-22 06:01:00,0.67178,0.67178,0.67174,0.67174,51899998.0
2006-12-22 06:02:00,0.67172,0.67172,0.67172,0.67172,2400000.0
2006-12-22 06:03:00,0.67178,0.67184,0.67178,0.67178,120399998.0
2006-12-22 06:04:00,0.67174,0.67178,0.67174,0.67177,128399996.0
2006-12-22 06:05:00,0.67175,0.67178,0.67168,0.67176,59300000.0
2006-12-22 06:06:00,0.67175,0.67182,0.67175,0.67176,98899998.0
2006-12-22 06:07:00,0.67175,0.67175,0.67167,0.67174,131800001.0
2006-12-22 06:08:00,0.67175,0.67175,0.67164,0.67164,87600002.0
2006-12-22 06:09:00,0.67165,0.67171,0.67165,0.67168,160599997.0
2006-12-22 06:10:00,0.67167,0.67169,0.67163,0.67169,92600001.0
2006-12-22 06:11:00,0.67167,0.67171,0.67166,0.67171,70900001.0
2006-12-22 06:12:00,0.67173,0.67174,0.67167,0.67167,67699997.0
2006-12-22 06:13:00,0.67173,0.67174,0.67173,0.67173,142000000.0
2006-12-22 06:14:00,0.67175,0.67182,0.67175,0.6718,167700000.0
2006-12-22 06:15:00,0.67172,0.67175,0.6717,0.6717,64999999.0
2006-12-22 06:16:00,0.67173,0.67173,0.67167,0.67173,146200000.0
2006-12-22 06:17:00,0.67173,0.67175,0.6717,0.67173,158500003.0
2006-12-22 06:18:00,0.67173,0.67173,0.67167,0.67167,34200000.0
2006-12-22 06:19:00,0.67175,0.67175,0.67173,0.67175,71899998.0
2006-12-22 06:20:00,0.67171,0.67173,0.6717,0.67173,104500002.0
2006-12-22 06:21:00,0.67173,0.67173,0.67165,0.67169,103199996.0
2006-12-22 06:22:00,0.67175,0.67175,0.67168,0.67174,171000002.0
2006-12-22 06:23:00,0.67175,0.67176,0.6717,0.67175,150300005.0
2006-12-22 06:24:00,0.67175,0.67177,0.67169,0.67172,159199999.0
2006-12-22 06:25:00,0.67176,0.67179,0.67172,0.67173,181099999.0
2006-12-22 06:26:00,0.6717,0.67177,0.6717,0.6717,145999999.0
2006-12-22 06:27:00,0.67174,0.67178,0.67174,0.67175,233399998.0
2006-12-22 06:28:00,0.67178,0.67178,0.67172,0.67176,71800001.0
2006-12-22 06:29:00,0.67173,0.6718,0.67172,0.67177,127599998.0
2006-12-22 06:30:00,0.67177,0.6718,0.67171,0.6718,106099999.0
2006-12-22 06:31:00,0.67173,0.67179,0.67172,0.67179,127700000.0
2006-12-22 06:32:00,0.67185,0.67185,0.67185,0.67185,51200000.0
2006-12-22 06:33:00,0.67181,0.67181,0.67174,0.67175,60500001.0
2006-12-22 06:34:00,0.67178,0.67179,0.67175,0.67179,62199998.0
2006-12-22 06:35:00,0.67178,0.67178,0.67177,0.67177,56900001.0
2006-12-22 06:36:00,0.67175,0.67175,0.67175,0.67175,54400002.0
2006-12-22 06:37:00,0.67177,0.67183,0.67172,0.67183,154000002.0
2006-12-22 06:38:00,0.67178,0.6718,0.67178,0.6718,43000000.0
2006-12-22 06:39:00,0.6718,0.6718,0.67175,0.67175,51800000.0
2006-12-22 06:40:00,0.67181,0.67186,0.67179,0.67186,18699999.0
2006-12-22 06:41:00,0.67181,0.67181,0.6718,0.6718,35200000.0
2006-12-22 06:42:00,0.6718,0.67183,0.67177,0.67177,178800003.0
2006-12-22 06:43:00,0.67178,0.67178,0.67178,0.67178,19100000.0
2006-12-22 06:44:00,0.67178,0.67178,0.6717,0.6717,208500000.0
2006-12-22 06:45:00,0.67179,0.67182,0.67174,0.67174,229899998.0
2006-12-22 06:46:00,0.67176,0.6718,0.67172,0.67175,279300000.0
2006-12-22 06:47:00,0.67177,0.67182,0.67176,0.67177,106400001.0
2006-12-22 06:48:00,0.67172,0.67173,0.67172,0.67173,47000000.0
2006-12-22 06:49:00,0.67177,0.67178,0.67177,0.67178,46199998.0
2006-12-22 06:50:00,0.67177,0.6718,0.67177,0.6718,32100000.0
2006-12-22 06:51:00,0.67173,0.67179,0.67173,0.67173,71800000.0
2006-12-22 06:52:00,0.67175,0.67185,0.67175,0.67185,74300002.0
2006-12-22 06:53:00,0.67188,0.67188,0.67181,0.67183,84500000.0
2006-12-22 06:54:00,0.67187,0.67191,0.67182,0.67189,152699999.0
2006-12-22 06:55:00,0.67188,0.67188,0.67179,0.67179,49400002.0
2006-12-22 06:56:00,0.67175,0.67188,0.67175,0.6718,178899999.0
2006-12-22 06:57:00,0.6718,0.67187,0.6718,0.67187,123700000.0
2006-12-22 06:58:00,0.67187,0.67187,0.6718,0.6718,118199999.0
2006-12-22 06:59:00,0.67175,0.67183,0.67175,0.67183,34800000.0
2006-12-22 07:00:00,0.67182,0.67186,0.67182,0.67184,96800000.0
2006-12-22 07:01:00,0.67178,0.67183,0.67175,0.67175,215000001.0
2006-12-22 07:02:00,0.67177,0.67182,0.67174,0.6718,131900001.0
2006-12-22 07:03:00,0.67185,0.67187,0.67185,0.67187,28700000.0
2006-12-22 07:04:00,0.67182,0.67188,0.67182,0.67188,31099999.0
2006-12-22 07:05:00,0.67183,0.67185,0.6718,0.67183,168299998.0
2006-12-22 07:06:00,0.67182,0.67182,0.6718,0.67182,107399997.0
2006-12-22 07:07:00,0.67183,0.67183,0.67182,0.67182,163700001.0
2006-12-22 07:08:00,0.67182,0.67185,0.67182,0.67182,68900001.0
2006-12-22 07:09:00,0.67184,0.6719,0.67181,0.67184,145399999.0
2006-12-22 07:10:00,0.67182,0.67185,0.67182,0.67182,89299999.0
2006-12-22 07:11:00,0.67183,0.67185,0.67182,0.67185,147500002.0
2006-12-22 07:12:00,0.67179,0.67183,0.67177,0.67183,112799998.0
2006-12-22 07:13:00,0.67183,0.67188,0.67183,0.67185,41399999.0
2006-12-22 07:14:00,0.67184,0.67184,0.67176,0.67182,183500001.0
2006-12-22 07:15:00,0.67183,0.67185,0.67181,0.67185,141499999.0
2006-12-22 07:16:00,0.67187,0.67188,0.67179,0.6718,140399999.0
2006-12-22 07:17:00,0.67179,0.67181,0.67179,0.67181,96100003.0
2006-12-22 07:18:00,0.67182,0.67182,0.67178,0.67178,60699999.0
2006-12-22 07:19:00,0.67183,0.67185,0.67177,0.67178,200599999.0
2006-12-22 07:20:00,0.67178,0.67184,0.67175,0.67175,163999997.0
2006-12-22 07:21:00,0.6718,0.67183,0.67179,0.67179,50800000.0
2006-12-22 07:22:00,0.6718,0.67185,0.6718,0.67185,129300001.0
2006-12-22 07:23:00,0.67181,0.67181,0.67179,0.67179,13500000.0
2006-12-22 07:24:00,0.67179,0.67183,0.67179,0.67183,5600000.0
2006-12-22 07:25:00,0.67183,0.67185,0.67183,0.67185,12700000.0
2006-12-22 07:26:00,0.67185,0.67185,0.67183,0.67183,63299999.0
2006-12-22 07:27:00,0.67185,0.67187,0.67178,0.67179,92900000.0
2006-12-22 07:28:00,0.67177,0.67183,0.67177,0.67183,23900000.0
2006-12-22 07:29:00,0.67181,0.67181,0.67168,0.67175,49900001.0
2006-12-22 07:30:00,0.67174,0.67177,0.6717,0.67173,180900007.0
2006-12-22 07:31:00,0.67182,0.67185,0.67182,0.67185,51800000.0
2006-12-22 07:32:00,0.67182,0.67192,0.67182,0.67188,126899998.0
2006-12-22 07:33:00,0.6719,0.67192,0.67179,0.67188,204999999.0
2006-12-22 07:34:00,0.67185,0.67192,0.67184,0.6719,196299999.0
2006-12-22 07:35:00,0.6719,0.6719,0.67185,0.67188,94599998.0
2006-12-22 07:36:00,0.67191,0.67191,0.67187,0.67188,208200005.0
2006-12-22 07:37:00,0.67191,0.67193,0.67188,0.67191,237199998.0
2006-12-22 07:38:00,0.6719,0.67192,0.67186,0.67192,137099999.0
2006-12-22 07:39:00,0.67193,0.67195,0.6719,0.67193,107599999.0
2006-12-22 07:40:00,0.67195,0.672,0.67195,0.672,49299999.0
2006-12-22 07:41:00,0.672,0.672,0.67195,0.67195,99000001.0
2006-12-22 07:42:00,0.67194,0.67198,0.67194,0.67197,121900003.0
2006-12-22 07:43:00,0.67196,0.67205,0.67194,0.67195,191699999.0
2006-12-22 07:44:00,0.6719,0.67193,0.6719,0.67193,29500000.0
2006-12-22 07:45:00,0.67189,0.67193,0.67189,0.67193,91300002.0
2006-12-22 07:46:00,0.67195,0.67202,0.6719,0.6719,142100002.0
2006-12-22 07:47:00,0.67196,0.67199,0.67196,0.67199,146799999.0
2006-12-22 07:48:00,0.67197,0.67201,0.67197,0.67197,84799999.0
2006-12-22 07:49:00,0.67192,0.67193,0.67192,0.67193,23300000.0
2006-12-22 07:50:00,0.67195,0.67197,0.6719,0.6719,129999999.0
2006-12-22 07:51:00,0.67185,0.67194,0.67185,0.6719,197499999.0
2006-12-22 07:52:00,0.67195,0.67195,0.67192,0.67192,12800000.0
2006-12-22 07:53:00,0.67193,0.67193,0.6719,0.6719,36699999.0
2006-12-22 07:54:00,0.67189,0.67194,0.67189,0.67192,150099998.0
2006-12-22 07:55:00,0.67193,0.67193,0.67185,0.67185,90899998.0
2006-12-22 07:56:00,0.67185,0.67192,0.67185,0.6719,95800000.0
2006-12-22 07:57:00,0.67185,0.67193,0.67185,0.67188,158499995.0
2006-12-22 07:58:00,0.67191,0.67195,0.67187,0.6719,156000002.0
2006-12-22 07:59:00,0.67188,0.67192,0.67188,0.67188,147100002.0
2006-12-22 08:00:00,0.67185,0.67197,0.67185,0.67192,139199998.0
2006-12-22 08:01:00,0.6719,0.67195,0.6719,0.67195,60600001.0
2006-12-22 08:02:00,0.67197,0.67197,0.67195,0.67196,51800000.0
2006-12-22 08:03:00,0.67192,0.67197,0.67188,0.67197,152399998.0
2006-12-22 08:04:00,0.67193,0.67193,0.6719,0.6719,125999999.0
2006-12-22 08:05:00,0.67187,0.67193,0.67186,0.67193,56299998.0
2006-12-22 08:06:00,0.6719,0.67195,0.6719,0.67192,157699999.0
2006-12-22 08:07:00,0.67196,0.67196,0.67188,0.67194,164199997.0
2006-12-22 08:08:00,0.67193,0.67193,0.67192,0.67192,79900000.0
2006-12-22 08:09:00,0.67192,0.67195,0.67191,0.67191,185999998.0
2006-12-22 08:10:00,0.67192,0.67198,0.67192,0.67192,115700000.0
2006-12-22 08:11:00,0.67187,0.67197,0.67187,0.67193,205000002.0
2006-12-22 08:12:00,0.67197,0.67197,0.6719,0.67195,195199997.0
2006-12-22 08:13:00,0.67192,0.67192,0.67192,0.67192,47799999.0
2006-12-22 08:14:00,0.67195,0.67195,0.67195,0.67195,42500000.0
2006-12-22 08:15:00,0.67197,0.67197,0.6719,0.6719,42799998.0
2006-12-22 08:16:00,0.6719,0.6719,0.6719,0.6719,39900001.0
2006-12-22 08:17:00,0.67192,0.67195,0.67192,0.67195,70200002.0
2006-12-22 08:18:00,0.67193,0.67193,0.67192,0.67192,23900000.0
2006-12-22 08:19:00,0.67186,0.6719,0.6718,0.67189,164400000.0
2006-12-22 08:20:00,0.67188,0.67193,0.67183,0.67193,78100001.0
2006-12-22 08:21:00,0.67188,0.67188,0.67179,0.67179,31300000.0
2006-12-22 08:22:00,0.67186,0.67191,0.67186,0.6719,42800000.0
2006-12-22 08:23:00,0.67195,0.67195,0.67195,0.67195,700000.0
2006-12-22 08:24:00,0.67193,0.67195,0.67191,0.67195,87000003.0
2006-12-22 08:25:00,0.6719,0.67195,0.6719,0.67192,41900000.0
2006-12-22 08:26:00,0.67193,0.67193,0.67182,0.67187,105500000.0
2006-12-22 08:27:00,0.67183,0.6719,0.67183,0.67187,272300003.0
2006-12-22 08:28:00,0.6719,0.6719,0.6719,0.6719,45700001.0
2006-12-22 08:29:00,0.67187,0.67187,0.67179,0.67183,110700001.0
2006-12-22 08:30:00,0.67177,0.6718,0.67177,0.6718,181800002.0
2006-12-22 08:31:00,0.67178,0.6719,0.67178,0.67182,132099999.0
2006-12-22 08:32:00,0.6718,0.67186,0.67179,0.67182,86900000.0
2006-12-22 08:33:00,0.67182,0.67183,0.67178,0.67179,172999999.0
2006-12-22 08:34:00,0.67177,0.67185,0.67177,0.67185,136699999.0
2006-12-22 08:35:00,0.67181,0.67181,0.67179,0.67179,19900000.0
2006-12-22 08:36:00,0.67178,0.67181,0.67178,0.67181,88799999.0
2006-12-22 08:37:00,0.67182,0.67184,0.67175,0.67182,94199999.0
2006-12-22 08:38:00,0.67181,0.67183,0.67179,0.67183,84899998.0
2006-12-22 08:39:00,0.6718,0.67191,0.67179,0.67191,128600001.0
2006-12-22 08:40:00,0.67189,0.67192,0.67188,0.6719,175100001.0
2006-12-22 08:41:00,0.67187,0.67187,0.67183,0.67183,29700001.0
2006-12-22 08:42:00,0.67181,0.67192,0.67181,0.67192,254400005.0
2006-12-22 08:43:00,0.67192,0.67198,0.67187,0.67187,124500001.0
2006-12-22 08:44:00,0.67189,0.67192,0.67186,0.67192,108199998.0
2006-12-22 08:45:00,0.67189,0.67191,0.67186,0.67191,78299999.0
2006-12-22 08:46:00,0.67192,0.67193,0.67184,0.67193,131200003.0
2006-12-22 08:47:00,0.67191,0.67191,0.67185,0.67185,121400000.0
2006-12-22 08:48:00,0.67189,0.67192,0.67185,0.6719,247299999.0
2006-12-22 08:49:00,0.67191,0.67195,0.67184,0.6719,120999998.0
2006-12-22 08:50:00,0.67192,0.67193,0.6719,0.6719,180999999.0
2006-12-22 08:51:00,0.67192,0.67198,0.67192,0.67197,55799999.0
2006-12-22 08:52:00,0.67192,0.67196,0.67189,0.67196,126899997.0
2006-12-22 08:53:00,0.67196,0.67199,0.67195,0.67195,123999998.0
2006-12-22 08:54:00,0.67193,0.67198,0.67193,0.67194,144400003.0
2006-12-22 08:55:00,0.672,0.67205,0.672,0.67202,123300001.0
2006-12-22 08:56:00,0.67205,0.67205,0.672,0.672,162100001.0
2006-12-22 08:57:00,0.67198,0.67198,0.67194,0.67194,45399999.0
2006-12-22 08:58:00,0.67192,0.67197,0.67192,0.67197,171199999.0
2006-12-22 08:59:00,0.67195,0.672,0.67192,0.67194,159600004.0
2006-12-22 09:00:00,0.67193,0.67199,0.67193,0.67199,169599999.0
2006-12-22 09:01:00,0.67199,0.67199,0.67192,0.67198,267599999.0
2006-12-22 09:02:00,0.67197,0.67197,0.67186,0.67188,46900000.0
2006-12-22 09:03:00,0.6719,0.67193,0.67186,0.67193,151100002.0
2006-12-22 09:04:00,0.672,0.672,0.67198,0.67198,176200002.0
2006-12-22 09:05:00,0.67197,0.67197,0.67189,0.67192,104699997.0
2006-12-22 09:06:00,0.67192,0.67192,0.67189,0.67189,62300001.0
2006-12-22 09:07:00,0.67192,0.67198,0.67189,0.67193,114500000.0
2006-12-22 09:08:00,0.6719,0.67192,0.67183,0.67183,275899999.0
2006-12-22 09:09:00,0.67188,0.67191,0.67188,0.6719,56200001.0
2006-12-22 09:10:00,0.67192,0.67198,0.67188,0.67195,154799996.0
2006-12-22 09:11:00,0.67192,0.67195,0.67189,0.67191,218799998.0
2006-12-22 09:12:00,0.6719,0.67195,0.6719,0.67195,40400000.0
2006-12-22 09:13:00,0.67198,0.67201,0.67192,0.672,137699998.0
2006-12-22 09:14:00,0.67204,0.67204,0.67203,0.67203,35800001.0
2006-12-22 09:15:00,0.67203,0.67204,0.67196,0.67204,29700000.0
2006-12-22 09:16:00,0.67203,0.67206,0.67194,0.67206,143200002.0
2006-12-22 09:17:00,0.67202,0.67202,0.67195,0.67195,137100003.0
2006-12-22 09:18:00,0.67198,0.67198,0.67188,0.67194,139900002.0
2006-12-22 09:19:00,0.6719,0.67197,0.67186,0.67197,220300005.0
2006-12-22 09:20:00,0.67194,0.67194,0.67192,0.67192,100799998.0
2006-12-22 09:21:00,0.67191,0.67199,0.6719,0.67197,180800001.0
2006-12-22 09:22:00,0.67192,0.67192,0.67183,0.67192,116900002.0
2006-12-22 09:23:00,0.67192,0.67204,0.67192,0.67204,215800003.0
2006-12-22 09:24:00,0.67203,0.67203,0.67197,0.67199,138400002.0
2006-12-22 09:25:00,0.67198,0.672,0.67193,0.672,171099996.0
2006-12-22 09:26:00,0.67198,0.67198,0.67187,0.67191,166000002.0
2006-12-22 09:27:00,0.67197,0.67202,0.67194,0.67194,124900000.0
2006-12-22 09:28:00,0.67193,0.67202,0.67193,0.67197,117500001.0
2006-12-22 09:29:00,0.67198,0.67202,0.67198,0.67198,189500001.0
2006-12-22 09:30:00,0.67199,0.67201,0.67196,0.67201,57300000.0
2006-12-22 09:31:00,0.672,0.67203,0.672,0.67202,84600002.0
2006-12-22 09:32:00,0.67197,0.67202,0.67197,0.672,133600005.0
2006-12-22 09:33:00,0.672,0.67209,0.672,0.67208,186300002.0
2006-12-22 09:34:00,0.67209,0.67214,0.67208,0.67212,134600004.0
2006-12-22 09:35:00,0.67217,0.67217,0.67211,0.67211,167800000.0
2006-12-22 09:36:00,0.67213,0.67221,0.67212,0.67212,100800002.0
2006-12-22 09:37:00,0.67218,0.67222,0.67218,0.67221,69000001.0
2006-12-22 09:38:00,0.67221,0.67221,0.6721,0.67218,218499998.0
2006-12-22 09:39:00,0.67216,0.6722,0.67214,0.6722,151899997.0
2006-12-22 09:40:00,0.67218,0.6722,0.67218,0.67219,37600000.0
2006-12-22 09:41:00,0.67223,0.67224,0.67214,0.67221,142700003.0
2006-12-22 09:42:00,0.67228,0.67228,0.6722,0.67227,279399997.0
2006-12-22 09:43:00,0.67223,0.67223,0.67216,0.67223,146399998.0
2006-12-22 09:44:00,0.67217,0.67225,0.67217,0.67219,46900000.0
2006-12-22 09:45:00,0.67222,0.67222,0.67218,0.67221,206400003.0
2006-12-22 09:46:00,0.6722,0.6722,0.67213,0.67213,31200000.0
2006-12-22 09:47:00,0.67217,0.67218,0.67216,0.67218,114300000.0
2006-12-22 09:48:00,0.67215,0.67221,0.67215,0.67217,104400002.0
2006-12-22 09:49:00,0.67217,0.6722,0.67213,0.67218,212400002.0
2006-12-22 09:50:00,0.67219,0.67219,0.67212,0.67217,73400000.0
2006-12-22 09:51:00,0.67216,0.67217,0.67211,0.67216,47000000.0
2006-12-22 09:52:00,0.67217,0.67217,0.67215,0.67217,56099999.0
2006-12-22 09:53:00,0.67217,0.67218,0.67214,0.67216,112899999.0
2006-12-22 09:54:00,0.6721,0.67221,0.6721,0.67221,74499999.0
2006-12-22 09:55:00,0.67218,0.67218,0.67214,0.67214,7600000.0
2006-12-22 09:56:00,0.67216,0.67217,0.67207,0.67213,175500000.0
2006-12-22 09:57:00,0.67215,0.67219,0.6721,0.67212,169300000.0
2006-12-22 09:58:00,0.67213,0.67213,0.67191,0.67194,242499998.0
2006-12-22 09:59:00,0.67202,0.67208,0.67202,0.67204,45499999.0
2006-12-22 10:00:00,0.67212,0.67215,0.67204,0.67214,165999998.0
2006-12-22 10:01:00,0.6721,0.67211,0.67205,0.6721,91900003.0
2006-12-22 10:02:00,0.67207,0.67216,0.67207,0.67216,144100002.0
2006-12-22 10:03:00,0.67217,0.67217,0.67199,0.67199,140599999.0
2006-12-22 10:04:00,0.67191,0.672,0.6719,0.67191,140800000.0
2006-12-22 10:05:00,0.67185,0.67187,0.67178,0.67178,134399996.0
2006-12-22 10:06:00,0.67172,0.67175,0.67169,0.67172,215000000.0
2006-12-22 10:07:00,0.6717,0.67177,0.6717,0.67173,94800001.0
2006-12-22 10:08:00,0.67172,0.67172,0.67162,0.6717,178799999.0
2006-12-22 10:09:00,0.67167,0.67174,0.67167,0.67173,108800001.0
2006-12-22 10:10:00,0.67173,0.67173,0.6717,0.67171,20800000.0
2006-12-22 10:11:00,0.67169,0.67172,0.67169,0.67171,120299998.0
2006-12-22 10:12:00,0.6717,0.6717,0.6717,0.6717,46900001.0
2006-12-22 10:13:00,0.67172,0.67179,0.67172,0.67179,138500004.0
2006-12-22 10:14:00,0.6718,0.6718,0.67175,0.67175,58600003.0
2006-12-22 10:15:00,0.67184,0.67192,0.67184,0.67187,192200002.0
2006-12-22 10:16:00,0.67187,0.6719,0.67187,0.6719,18300000.0
2006-12-22 10:17:00,0.67188,0.67194,0.67187,0.67193,135900004.0
2006-12-22 10:18:00,0.67193,0.67201,0.67193,0.67197,62899999.0
2006-12-22 10:19:00,0.67202,0.67202,0.67192,0.67192,81799999.0
2006-12-22 10:20:00,0.67192,0.67199,0.67192,0.67198,215599998.0
2006-12-22 10:21:00,0.67188,0.67188,0.67176,0.67178,139699999.0
2006-12-22 10:22:00,0.6718,0.67192,0.6718,0.6719,248500001.0
2006-12-22 10:23:00,0.67189,0.67192,0.67186,0.67192,250599999.0
2006-12-22 10:24:00,0.6719,0.67197,0.67188,0.67197,153700003.0
2006-12-22 10:25:00,0.67188,0.67188,0.67186,0.67187,156599997.0
2006-12-22 10:26:00,0.67186,0.67195,0.67186,0.67192,171100000.0
2006-12-22 10:27:00,0.67192,0.67197,0.67187,0.67195,154800004.0
2006-12-22 10:28:00,0.67192,0.67196,0.67189,0.67191,238800002.0
2006-12-22 10:29:00,0.67188,0.67197,0.67188,0.67192,207599998.0
2006-12-22 10:30:00,0.67192,0.67193,0.67192,0.67192,66400000.0
2006-12-22 10:31:00,0.67191,0.67191,0.67186,0.67186,8000000.0
2006-12-22 10:32:00,0.67183,0.67186,0.67175,0.67177,117400001.0
2006-12-22 10:33:00,0.67175,0.6718,0.67171,0.6718,113499998.0
2006-12-22 10:34:00,0.67181,0.67186,0.67178,0.67186,128200001.0
2006-12-22 10:35:00,0.67187,0.67187,0.67175,0.67187,147000002.0
2006-12-22 10:36:00,0.67182,0.67188,0.6718,0.67188,120300004.0
2006-12-22 10:37:00,0.67193,0.67197,0.67193,0.67195,96300001.0
2006-12-22 10:38:00,0.67193,0.67198,0.67188,0.67188,101300002.0
2006-12-22 10:39:00,0.67185,0.67191,0.67184,0.67191,102200000.0
2006-12-22 10:40:00,0.67191,0.67193,0.67189,0.67193,176100001.0
2006-12-22 10:41:00,0.67195,0.67195,0.67188,0.6719,148099999.0
2006-12-22 10:42:00,0.6719,0.67192,0.67182,0.67182,86300000.0
2006-12-22 10:43:00,0.67185,0.67187,0.67179,0.67184,114900003.0
2006-12-22 10:44:00,0.67181,0.67185,0.67179,0.67185,116999997.0
2006-12-22 10:45:00,0.67185,0.67188,0.67183,0.67188,118100002.0
2006-12-22 10:46:00,0.67182,0.67191,0.67182,0.6719,182699997.0
2006-12-22 10:47:00,0.67189,0.672,0.67183,0.67197,189100002.0
2006-12-22 10:48:00,0.67194,0.67195,0.67194,0.67195,16900000.0
2006-12-22 10:49:00,0.67198,0.67198,0.67195,0.67196,13600000.0
2006-12-22 10:50:00,0.67188,0.67188,0.67172,0.67172,119799998.0
2006-12-22 10:51:00,0.67177,0.67186,0.67177,0.67182,261900003.0
2006-12-22 10:52:00,0.67179,0.67179,0.67174,0.67178,142799997.0
2006-12-22 10:53:00,0.67181,0.67182,0.67171,0.67171,148900002.0
2006-12-22 10:54:00,0.67171,0.67172,0.67157,0.67157,212999996.0
2006-12-22 10:55:00,0.67155,0.67166,0.67152,0.67166,130899999.0
2006-12-22 10:56:00,0.67167,0.67172,0.6716,0.67167,182300000.0
2006-12-22 10:57:00,0.6716,0.67168,0.6716,0.67167,147600000.0
2006-12-22 10:58:00,0.67168,0.67171,0.67167,0.67171,47900001.0
2006-12-22 10:59:00,0.67166,0.67168,0.67158,0.67162,151099998.0
2006-12-22 11:00:00,0.67165,0.67168,0.67161,0.67166,191699998.0
2006-12-22 11:01:00,0.67166,0.67166,0.67163,0.67163,18600000.0
2006-12-22 11:02:00,0.67161,0.67173,0.67161,0.6717,93799999.0
2006-12-22 11:03:00,0.67184,0.6719,0.67184,0.67188,94400002.0
2006-12-22 11:04:00,0.67187,0.672,0.67183,0.672,114100000.0
2006-12-22 11:05:00,0.67198,0.67198,0.67189,0.67193,91900000.0
2006-12-22 11:06:00,0.67197,0.67208,0.67197,0.67208,170799994.0
2006-12-22 11:07:00,0.67209,0.6722,0.67209,0.67215,75100001.0
2006-12-22 11:08:00,0.67225,0.67226,0.67219,0.67219,43400000.0
2006-12-22 11:09:00,0.67211,0.67217,0.67211,0.67214,60500000.0
2006-12-22 11:10:00,0.67215,0.67215,0.67209,0.67209,145100002.0
2006-12-22 11:11:00,0.67208,0.67208,0.67198,0.67198,133900003.0
2006-12-22 11:12:00,0.67202,0.67209,0.67202,0.67208,198699999.0
2006-12-22 11:13:00,0.67204,0.67204,0.67198,0.67204,134800001.0
2006-12-22 11:14:00,0.6721,0.6721,0.67196,0.67202,163700003.0
2006-12-22 11:15:00,0.67202,0.67202,0.67197,0.67197,162200001.0
2006-12-22 11:16:00,0.67195,0.67197,0.67191,0.67192,209099995.0
2006-12-22 11:17:00,0.6719,0.67192,0.67183,0.67188,118799999.0
2006-12-22 11:18:00,0.67187,0.67187,0.6718,0.67187,110900000.0
2006-12-22 11:19:00,0.67189,0.67194,0.67181,0.6719,183499998.0
2006-12-22 11:20:00,0.67184,0.67188,0.6718,0.67183,103099997.0
2006-12-22 11:21:00,0.67192,0.67192,0.67183,0.67185,158699998.0
2006-12-22 11:22:00,0.67188,0.67195,0.67188,0.67189,187799998.0
2006-12-22 11:23:00,0.67189,0.67193,0.67186,0.67187,223600000.0
2006-12-22 11:24:00,0.67189,0.67193,0.67186,0.67193,75099999.0
2006-12-22 11:25:00,0.67191,0.67191,0.67189,0.67189,52300001.0
2006-12-22 11:26:00,0.67185,0.67192,0.67185,0.67188,195299999.0
2006-12-22 11:27:00,0.67187,0.67187,0.67184,0.67184,126799999.0
2006-12-22 11:28:00,0.6718,0.67185,0.67174,0.67174,88999998.0
2006-12-22 11:29:00,0.67178,0.67186,0.67178,0.67182,89199997.0
2006-12-22 11:30:00,0.67188,0.6719,0.67184,0.6719,152999999.0
2006-12-22 11:31:00,0.67185,0.6719,0.67183,0.67188,102799999.0
2006-12-22 11:32:00,0.67193,0.67193,0.67185,0.67188,213300001.0
2006-12-22 11:33:00,0.67187,0.67195,0.67187,0.67191,170100000.0
2006-12-22 11:34:00,0.67193,0.67193,0.67183,0.67187,168999999.0
2006-12-22 11:35:00,0.67184,0.67192,0.67181,0.67192,120700001.0
2006-12-22 11:36:00,0.67189,0.67191,0.67181,0.67181,243899999.0
2006-12-22 11:37:00,0.67184,0.67193,0.67184,0.67193,151600001.0
2006-12-22 11:38:00,0.6719,0.6719,0.67177,0.67185,157000002.0
2006-12-22 11:39:00,0.67188,0.67188,0.67183,0.67186,136600002.0
2006-12-22 11:40:00,0.67189,0.67189,0.67184,0.67184,188200001.0
2006-12-22 11:41:00,0.67182,0.67188,0.67182,0.67188,15900000.0
2006-12-22 11:42:00,0.67189,0.67189,0.67183,0.67186,208299998.0
2006-12-22 11:43:00,0.67188,0.67192,0.67186,0.67188,209800001.0
2006-12-22 11:44:00,0.67187,0.67193,0.67185,0.67193,123400001.0
2006-12-22 11:45:00,0.67185,0.67192,0.67185,0.67191,240000005.0
2006-12-22 11:46:00,0.6719,0.67194,0.67185,0.67185,241799998.0
2006-12-22 11:47:00,0.67188,0.6719,0.67185,0.6719,43300001.0
2006-12-22 11:48:00,0.67182,0.67187,0.67182,0.67185,177699999.0
2006-12-22 11:49:00,0.67182,0.67185,0.67178,0.67185,198699994.0
2006-12-22 11:50:00,0.67175,0.67183,0.67175,0.67183,120400001.0
2006-12-22 11:51:00,0.67182,0.67182,0.6717,0.6717,334599999.0
2006-12-22 11:52:00,0.67172,0.67177,0.67172,0.67176,141199999.0
2006-12-22 11:53:00,0.6717,0.67183,0.67168,0.67183,178300001.0
2006-12-22 11:54:00,0.67173,0.67173,0.67165,0.67165,86099998.0
2006-12-22 11:55:00,0.67167,0.67174,0.67164,0.6717,67100000.0
2006-12-22 11:56:00,0.6717,0.67175,0.6717,0.67175,155900001.0
2006-12-22 11:57:00,0.67174,0.67174,0.6716,0.67167,168900003.0
2006-12-22 11:58:00,0.67167,0.67168,0.671,0.67101,181700000.0
2006-12-22 11:59:00,0.67114,0.67131,0.67111,0.67131,185899996.0
2006-12-22 12:00:00,0.67128,0.67138,0.67127,0.67138,339899995.0
2006-12-22 12:01:00,0.67141,0.67142,0.67131,0.67131,115500002.0
2006-12-22 12:02:00,0.67139,0.67139,0.67131,0.67132,93600000.0
2006-12-22 12:03:00,0.67136,0.6714,0.67133,0.6714,104500002.0
2006-12-22 12:04:00,0.67143,0.67143,0.67131,0.67133,128800000.0
2006-12-22 12:05:00,0.67135,0.67135,0.67129,0.67132,70500002.0
2006-12-22 12:06:00,0.67133,0.67138,0.67133,0.67135,58400002.0
2006-12-22 12:07:00,0.67132,0.67132,0.67122,0.67124,269600001.0
2006-12-22 12:08:00,0.67132,0.67147,0.67132,0.67144,133400002.0
2006-12-22 12:09:00,0.67144,0.67144,0.67122,0.67127,255900005.0
2006-12-22 12:10:00,0.67125,0.67125,0.67113,0.67113,185300002.0
2006-12-22 12:11:00,0.67112,0.67113,0.67105,0.67105,143200001.0
2006-12-22 12:12:00,0.67102,0.67112,0.67101,0.67111,101800002.0
2006-12-22 12:13:00,0.67114,0.67131,0.67114,0.67125,74900000.0
2006-12-22 12:14:00,0.67126,0.67132,0.67124,0.6713,131299999.0
2006-12-22 12:15:00,0.67126,0.67127,0.67121,0.67121,81600001.0
2006-12-22 12:16:00,0.67125,0.6713,0.67121,0.67124,109600000.0
2006-12-22 12:17:00,0.67117,0.67122,0.67108,0.67122,116899999.0
2006-12-22 12:18:00,0.67122,0.67122,0.67111,0.67112,47000001.0
2006-12-22 12:19:00,0.67117,0.67119,0.67117,0.67117,158199996.0
2006-12-22 12:20:00,0.6712,0.6712,0.6712,0.6712,30400000.0
2006-12-22 12:21:00,0.67118,0.67121,0.67113,0.67113,233199997.0
2006-12-22 12:22:00,0.67118,0.67127,0.67118,0.67125,88599998.0
2006-12-22 12:23:00,0.67123,0.67124,0.67118,0.67124,135100002.0
2006-12-22 12:24:00,0.67124,0.67125,0.67121,0.67125,66300000.0
2006-12-22 12:25:00,0.67124,0.67124,0.6712,0.67122,30200001.0
2006-12-22 12:26:00,0.67115,0.67118,0.67115,0.67117,39600000.0
2006-12-22 12:27:00,0.67117,0.67117,0.6711,0.67112,168600000.0
2006-12-22 12:28:00,0.67113,0.6712,0.67113,0.6712,162399998.0
2006-12-22 12:29:00,0.67122,0.67132,0.67121,0.67132,172599996.0
2006-12-22 12:30:00,0.67137,0.67142,0.67134,0.67134,195699999.0
2006-12-22 12:31:00,0.67132,0.67138,0.67132,0.67132,158100000.0
2006-12-22 12:32:00,0.67134,0.67137,0.67134,0.67134,131900002.0
2006-12-22 12:33:00,0.67131,0.67143,0.67131,0.67143,112400001.0
2006-12-22 12:34:00,0.67144,0.67151,0.67144,0.67151,49100002.0
2006-12-22 12:35:00,0.67149,0.67149,0.6714,0.67144,151599998.0
2006-12-22 12:36:00,0.67143,0.67152,0.6714,0.67145,189299999.0
2006-12-22 12:37:00,0.67133,0.67133,0.67122,0.67129,155700002.0
2006-12-22 12:38:00,0.67127,0.67131,0.67126,0.67131,152099998.0
2006-12-22 12:39:00,0.67131,0.67135,0.6712,0.67135,235900004.0
2006-12-22 12:40:00,0.6713,0.67131,0.67126,0.67128,113000003.0
2006-12-22 12:41:00,0.67125,0.67137,0.67125,0.67137,182800004.0
2006-12-22 12:42:00,0.67136,0.67143,0.67133,0.6714,191900000.0
2006-12-22 12:43:00,0.67138,0.67138,0.67134,0.67137,108699999.0
2006-12-22 12:44:00,0.67129,0.67138,0.67129,0.67133,155200001.0
2006-12-22 12:45:00,0.67137,0.67137,0.67127,0.67128,227799998.0
2006-12-22 12:46:00,0.67134,0.67134,0.67131,0.67131,104399997.0
2006-12-22 12:47:00,0.67126,0.67133,0.67125,0.67133,174100000.0
2006-12-22 12:48:00,0.67125,0.67129,0.67125,0.67129,23300000.0
2006-12-22 12:49:00,0.67126,0.67128,0.67118,0.6712,105900002.0
2006-12-22 12:50:00,0.6712,0.6712,0.67113,0.67115,89300000.0
2006-12-22 12:51:00,0.67116,0.67123,0.67114,0.67117,172900001.0
2006-12-22 12:52:00,0.67119,0.6713,0.67118,0.67125,219299999.0
2006-12-22 12:53:00,0.67131,0.67137,0.67126,0.67134,133900000.0
2006-12-22 12:54:00,0.67131,0.67146,0.67131,0.67141,207300002.0
2006-12-22 12:55:00,0.67137,0.67137,0.67129,0.67136,74400001.0
2006-12-22 12:56:00,0.6713,0.67139,0.6713,0.67132,159499999.0
2006-12-22 12:57:00,0.67133,0.67137,0.67129,0.67131,184300001.0
2006-12-22 12:58:00,0.6713,0.67131,0.67125,0.67125,161399999.0
2006-12-22 12:59:00,0.67131,0.67136,0.67125,0.67129,153800000.0
2006-12-22 13:00:00,0.6713,0.6713,0.67119,0.67126,59800001.0
2006-12-22 13:01:00,0.67132,0.67134,0.67131,0.67131,118299996.0
2006-12-22 13:02:00,0.67133,0.67137,0.67131,0.67132,151999998.0
2006-12-22 13:03:00,0.6713,0.67136,0.67128,0.67134,118499998.0
2006-12-22 13:04:00,0.6713,0.67133,0.67124,0.67133,150699997.0
2006-12-22 13:05:00,0.67131,0.67131,0.6712,0.67126,73499999.0
2006-12-22 13:06:00,0.6713,0.67141,0.6713,0.67141,225499997.0
2006-12-22 13:07:00,0.67142,0.67144,0.67135,0.67139,196699996.0
2006-12-22 13:08:00,0.67142,0.67146,0.67142,0.67145,105299999.0
2006-12-22 13:09:00,0.67142,0.67146,0.67132,0.67146,164400003.0
2006-12-22 13:10:00,0.67138,0.67138,0.67129,0.67132,97200002.0
2006-12-22 13:11:00,0.6713,0.6713,0.67112,0.67112,40500000.0
2006-12-22 13:12:00,0.67121,0.67124,0.67121,0.67124,54500001.0
2006-12-22 13:13:00,0.67135,0.67147,0.67125,0.67143,204300004.0
2006-12-22 13:14:00,0.67158,0.67184,0.67158,0.67184,69900001.0
2006-12-22 13:15:00,0.6718,0.6719,0.6718,0.67187,241900000.0
2006-12-22 13:16:00,0.67182,0.67185,0.67172,0.67172,247600002.0
2006-12-22 13:17:00,0.67169,0.67169,0.67138,0.67139,251000000.0
2006-12-22 13:18:00,0.67129,0.67142,0.67129,0.67137,255400002.0
2006-12-22 13:19:00,0.67131,0.67144,0.67131,0.67137,95400000.0
2006-12-22 13:20:00,0.6713,0.67133,0.67123,0.67123,118300000.0
2006-12-22 13:21:00,0.67123,0.67138,0.67123,0.67135,151600000.0
2006-12-22 13:22:00,0.67133,0.67133,0.67127,0.67131,205099999.0
2006-12-22 13:23:00,0.67129,0.67134,0.67128,0.67134,92400000.0
2006-12-22 13:24:00,0.67135,0.67144,0.67135,0.67139,113200000.0
2006-12-22 13:25:00,0.67137,0.67141,0.67135,0.67135,177000001.0
2006-12-22 13:26:00,0.67138,0.67138,0.6713,0.67138,92100000.0
2006-12-22 13:27:00,0.67138,0.67141,0.67131,0.67139,121499999.0
2006-12-22 13:28:00,0.67137,0.67146,0.67137,0.67142,153300002.0
2006-12-22 13:29:00,0.67144,0.67148,0.67134,0.6714,213700001.0
2006-12-22 13:30:00,0.67146,0.67147,0.67134,0.67134,169899998.0
2006-12-22 13:31:00,0.67136,0.67143,0.67136,0.67142,89199998.0
2006-12-22 13:32:00,0.67148,0.67155,0.67148,0.67155,98200002.0
2006-12-22 13:33:00,0.6715,0.6715,0.67135,0.67135,79300000.0
2006-12-22 13:34:00,0.67138,0.6714,0.67133,0.67137,123200000.0
2006-12-22 13:35:00,0.67134,0.6714,0.67133,0.6714,180900006.0
2006-12-22 13:36:00,0.6714,0.6714,0.67133,0.67133,133800001.0
2006-12-22 13:37:00,0.67137,0.67142,0.67132,0.6714,168200002.0
2006-12-22 13:38:00,0.67132,0.67133,0.67124,0.67133,138900004.0
2006-12-22 13:39:00,0.67133,0.67138,0.67129,0.67135,170599997.0
2006-12-22 13:40:00,0.67133,0.67144,0.67129,0.67144,83800001.0
2006-12-22 13:41:00,0.67141,0.67141,0.67133,0.67133,80200001.0
2006-12-22 13:42:00,0.67137,0.67141,0.67134,0.67134,82999999.0
2006-12-22 13:43:00,0.6713,0.67143,0.6713,0.67132,117399998.0
2006-12-22 13:44:00,0.67136,0.67137,0.6713,0.67133,258799999.0
2006-12-22 13:45:00,0.67136,0.67141,0.67134,0.67137,123699999.0
2006-12-22 13:46:00,0.6714,0.67143,0.67134,0.67136,86700001.0
2006-12-22 13:47:00,0.67138,0.67138,0.67131,0.67131,249599997.0
2006-12-22 13:48:00,0.67132,0.67132,0.67124,0.67124,105600001.0
2006-12-22 13:49:00,0.67124,0.67124,0.67115,0.67117,143799997.0
2006-12-22 13:50:00,0.67114,0.67128,0.67114,0.67124,197400004.0
2006-12-22 13:51:00,0.67122,0.67128,0.67117,0.67128,153499997.0
2006-12-22 13:52:00,0.67126,0.67132,0.67125,0.67128,146099995.0
2006-12-22 13:53:00,0.67133,0.67136,0.67125,0.67127,158900001.0
2006-12-22 13:54:00,0.67126,0.67133,0.67123,0.67128,179300001.0
2006-12-22 13:55:00,0.67128,0.67128,0.67125,0.67125,51200002.0
2006-12-22 13:56:00,0.67125,0.6713,0.67124,0.6713,137300001.0
2006-12-22 13:57:00,0.67124,0.67126,0.67121,0.67121,95400000.0
2006-12-22 13:58:00,0.67125,0.67132,0.67122,0.67132,47900000.0
2006-12-22 13:59:00,0.6713,0.6714,0.6713,0.6714,47400001.0
2006-12-22 14:00:00,0.67135,0.67141,0.6713,0.67138,183700004.0
2006-12-22 14:01:00,0.67133,0.6714,0.67133,0.6714,101000003.0
2006-12-22 14:02:00,0.67141,0.67141,0.67134,0.67141,30000001.0
2006-12-22 14:03:00,0.67137,0.67137,0.67129,0.67136,200499998.0
2006-12-22 14:04:00,0.67139,0.67139,0.67135,0.67139,140099999.0
2006-12-22 14:05:00,0.67133,0.67135,0.67133,0.67134,107000004.0
2006-12-22 14:06:00,0.6714,0.67143,0.67134,0.67143,322499994.0
2006-12-22 14:07:00,0.67143,0.67154,0.67142,0.67142,178500000.0
2006-12-22 14:08:00,0.67148,0.67148,0.67139,0.67145,135100001.0
2006-12-22 14:09:00,0.67144,0.67149,0.67144,0.67149,82300000.0
2006-12-22 14:10:00,0.67147,0.67147,0.67137,0.67145,150100001.0
2006-12-22 14:11:00,0.6714,0.6714,0.6714,0.6714,1700000.0
2006-12-22 14:12:00,0.67146,0.67149,0.67144,0.67147,148699997.0
2006-12-22 14:13:00,0.67149,0.67149,0.67141,0.67145,63600001.0
2006-12-22 14:14:00,0.67143,0.67146,0.67142,0.67146,123599998.0
2006-12-22 14:15:00,0.67147,0.67148,0.67147,0.67148,67000000.0
2006-12-22 14:16:00,0.67149,0.67149,0.67147,0.67147,132699999.0
2006-12-22 14:17:00,0.67147,0.6715,0.67145,0.6715,50100001.0
2006-12-22 14:18:00,0.67145,0.67145,0.67134,0.67144,138999999.0
2006-12-22 14:19:00,0.67145,0.67152,0.67141,0.67141,131700000.0
2006-12-22 14:20:00,0.67141,0.67143,0.6713,0.67133,141800003.0
2006-12-22 14:21:00,0.67131,0.67136,0.67129,0.67135,166599999.0
2006-12-22 14:22:00,0.6713,0.67133,0.67126,0.67133,85699999.0
2006-12-22 14:23:00,0.67132,0.67142,0.67132,0.67142,160799997.0
2006-12-22 14:24:00,0.67149,0.67149,0.67135,0.67141,181700002.0
2006-12-22 14:25:00,0.67144,0.67144,0.67137,0.67137,193000003.0
2006-12-22 14:26:00,0.6714,0.67144,0.6714,0.67142,209600001.0
2006-12-22 14:27:00,0.67144,0.67145,0.67138,0.67143,198900001.0
2006-12-22 14:28:00,0.67147,0.67148,0.67147,0.67148,26900000.0
2006-12-22 14:29:00,0.67148,0.67148,0.67147,0.67147,65399999.0
2006-12-22 14:30:00,0.67136,0.67136,0.67132,0.67135,116299999.0
2006-12-22 14:31:00,0.67131,0.67136,0.67129,0.67136,156599996.0
2006-12-22 14:32:00,0.67133,0.67135,0.67125,0.67125,265600004.0
2006-12-22 14:33:00,0.67129,0.67139,0.67129,0.6713,46900001.0
2006-12-22 14:34:00,0.6713,0.67131,0.67119,0.67124,233900001.0
2006-12-22 14:35:00,0.67117,0.67125,0.67117,0.67125,45399999.0
2006-12-22 14:36:00,0.67128,0.67128,0.67118,0.67126,163700001.0
2006-12-22 14:37:00,0.67126,0.67126,0.6712,0.67123,185799998.0
2006-12-22 14:38:00,0.67132,0.67134,0.67125,0.67125,184199995.0
2006-12-22 14:39:00,0.67127,0.67129,0.67121,0.67123,143899999.0
2006-12-22 14:40:00,0.6712,0.67125,0.6712,0.67123,215999999.0
2006-12-22 14:41:00,0.67123,0.67124,0.67117,0.67122,160900000.0
2006-12-22 14:42:00,0.67116,0.67116,0.67112,0.67112,35900000.0
2006-12-22 14:43:00,0.67113,0.67113,0.67112,0.67112,20100000.0
2006-12-22 14:44:00,0.67112,0.67114,0.67105,0.67105,134099998.0
2006-12-22 14:45:00,0.67106,0.6711,0.67105,0.67108,120999999.0
2006-12-22 14:46:00,0.67114,0.67119,0.67112,0.67119,80400001.0
2006-12-22 14:47:00,0.67118,0.67125,0.67118,0.6712,232600002.0
2006-12-22 14:48:00,0.67118,0.67123,0.67117,0.67123,119100000.0
2006-12-22 14:49:00,0.67124,0.67128,0.6712,0.67128,68200000.0
2006-12-22 14:50:00,0.6713,0.67132,0.67126,0.67132,104100000.0
2006-12-22 14:51:00,0.67126,0.67137,0.67125,0.67137,112599996.0
2006-12-22 14:52:00,0.67137,0.67137,0.67127,0.67127,200000001.0
2006-12-22 14:53:00,0.67126,0.67126,0.67117,0.67124,151199998.0
2006-12-22 14:54:00,0.67122,0.67124,0.67119,0.67123,223899999.0
2006-12-22 14:55:00,0.671,0.67123,0.67093,0.6712,98999999.0
2006-12-22 14:56:00,0.67125,0.67128,0.6712,0.6712,46200000.0
2006-12-22 14:57:00,0.67123,0.67126,0.6712,0.67121,85700002.0
2006-12-22 14:58:00,0.6713,0.6713,0.67123,0.67125,81500000.0
2006-12-22 14:59:00,0.67117,0.67128,0.67117,0.67128,93900001.0
2006-12-22 15:00:00,0.67135,0.67135,0.67126,0.6713,224799998.0
2006-12-22 15:01:00,0.6713,0.6713,0.67125,0.67128,149200003.0
2006-12-22 15:02:00,0.67126,0.67128,0.67126,0.67127,128599999.0
2006-12-22 15:03:00,0.67127,0.67136,0.67126,0.67133,199899995.0
2006-12-22 15:04:00,0.67133,0.67136,0.67128,0.67135,139499997.0
2006-12-22 15:05:00,0.67135,0.67139,0.67134,0.67139,98900001.0
2006-12-22 15:06:00,0.67138,0.67142,0.67137,0.6714,126700001.0
2006-12-22 15:07:00,0.67143,0.67143,0.67137,0.6714,64799999.0
2006-12-22 15:08:00,0.67136,0.67136,0.6713,0.6713,222099996.0
2006-12-22 15:09:00,0.67131,0.67131,0.67124,0.67124,67500000.0
2006-12-22 15:10:00,0.6713,0.6713,0.67124,0.67125,50900000.0
2006-12-22 15:11:00,0.67128,0.67128,0.67119,0.67128,87100001.0
2006-12-22 15:12:00,0.67127,0.67127,0.67124,0.67126,102099998.0
2006-12-22 15:13:00,0.67127,0.67134,0.67127,0.6713,194399996.0
2006-12-22 15:14:00,0.67128,0.67143,0.67128,0.6714,77799999.0
2006-12-22 15:15:00,0.67143,0.67143,0.67128,0.67135,99800001.0
2006-12-22 15:16:00,0.67128,0.67132,0.67124,0.67124,106399998.0
2006-12-22 15:17:00,0.67123,0.67123,0.67114,0.67118,178399999.0
2006-12-22 15:18:00,0.67114,0.67118,0.67108,0.67108,283399999.0
2006-12-22 15:19:00,0.671,0.67108,0.671,0.67102,223100001.0
2006-12-22 15:20:00,0.67104,0.67107,0.67101,0.67103,147099997.0
2006-12-22 15:21:00,0.67102,0.6711,0.67102,0.67108,61800000.0
2006-12-22 15:22:00,0.67108,0.6711,0.67104,0.67105,66200000.0
2006-12-22 15:23:00,0.67098,0.67105,0.67098,0.67099,133500001.0
2006-12-22 15:24:00,0.671,0.67106,0.671,0.67105,216400003.0
2006-12-22 15:25:00,0.67105,0.67111,0.67105,0.67108,74600002.0
2006-12-22 15:26:00,0.6712,0.6712,0.67112,0.67116,108499997.0
2006-12-22 15:27:00,0.67112,0.67113,0.67109,0.67109,64599999.0
2006-12-22 15:28:00,0.67115,0.67125,0.67115,0.67125,147699999.0
2006-12-22 15:29:00,0.67121,0.67121,0.67114,0.67116,130000001.0
2006-12-22 15:30:00,0.67108,0.67131,0.67097,0.67128,167700002.0
2006-12-22 15:31:00,0.67123,0.67127,0.67118,0.67121,268199997.0
2006-12-22 15:32:00,0.6712,0.6712,0.67109,0.67115,95399999.0
2006-12-22 15:33:00,0.67116,0.67116,0.67102,0.67102,113199996.0
2006-12-22 15:34:00,0.67112,0.67116,0.67107,0.67107,59000001.0
2006-12-22 15:35:00,0.67109,0.67109,0.67099,0.67106,174099998.0
2006-12-22 15:36:00,0.67104,0.67106,0.67096,0.67105,261400001.0
2006-12-22 15:37:00,0.67098,0.67106,0.67095,0.671,247800004.0
2006-12-22 15:38:00,0.67104,0.67123,0.67099,0.67123,265700002.0
2006-12-22 15:39:00,0.67122,0.67133,0.67122,0.67128,98900002.0
2006-12-22 15:40:00,0.67133,0.67133,0.6712,0.67122,108100001.0
2006-12-22 15:41:00,0.67119,0.6713,0.67119,0.67128,200800002.0
2006-12-22 15:42:00,0.67137,0.67142,0.67135,0.67138,121299999.0
2006-12-22 15:43:00,0.67133,0.67136,0.67129,0.67129,185900003.0
2006-12-22 15:44:00,0.67132,0.67136,0.67131,0.67135,137700000.0
2006-12-22 15:45:00,0.67128,0.67134,0.67122,0.67134,167299997.0
2006-12-22 15:46:00,0.67129,0.67129,0.67117,0.67121,133000001.0
2006-12-22 15:47:00,0.67123,0.67126,0.67115,0.6712,161400001.0
2006-12-22 15:48:00,0.6712,0.6712,0.67103,0.67103,160600002.0
2006-12-22 15:49:00,0.67106,0.6712,0.67106,0.67109,98000003.0
2006-12-22 15:50:00,0.67112,0.67124,0.67112,0.67118,166300004.0
2006-12-22 15:51:00,0.6712,0.67128,0.67118,0.67128,167800000.0
2006-12-22 15:52:00,0.67122,0.67129,0.6712,0.67122,192100001.0
2006-12-22 15:53:00,0.6712,0.6712,0.67113,0.6712,209299997.0
2006-12-22 15:54:00,0.67123,0.67131,0.67123,0.67127,188300002.0
2006-12-22 15:55:00,0.67126,0.6713,0.67123,0.6713,96800000.0
2006-12-22 15:56:00,0.67132,0.67132,0.6712,0.67127,170900000.0
2006-12-22 15:57:00,0.67127,0.67127,0.6712,0.6712,101499997.0
2006-12-22 15:58:00,0.67127,0.67127,0.67118,0.67124,167099998.0
2006-12-22 15:59:00,0.67118,0.67131,0.67118,0.67131,136299998.0
2006-12-22 16:00:00,0.67126,0.67131,0.67119,0.67125,183500004.0
2006-12-22 16:01:00,0.67121,0.67127,0.67121,0.67127,27099999.0
2006-12-22 16:02:00,0.6712,0.67124,0.67116,0.6712,181300000.0
2006-12-22 16:03:00,0.67122,0.67122,0.67113,0.6712,189000001.0
2006-12-22 16:04:00,0.67122,0.67132,0.67115,0.67132,120000002.0
2006-12-22 16:05:00,0.6713,0.6714,0.67128,0.6714,251600000.0
2006-12-22 16:06:00,0.67146,0.67153,0.67146,0.6715,162199998.0
2006-12-22 16:07:00,0.6715,0.67153,0.67146,0.67146,139700001.0
2006-12-22 16:08:00,0.67143,0.67151,0.67139,0.6714,134199999.0
2006-12-22 16:09:00,0.67136,0.67136,0.67129,0.67129,60500000.0
2006-12-22 16:10:00,0.67118,0.67123,0.67118,0.67123,59299999.0
2006-12-22 16:11:00,0.67124,0.67124,0.67118,0.67123,36800001.0
2006-12-22 16:12:00,0.67119,0.67122,0.67118,0.67122,95999998.0
2006-12-22 16:13:00,0.67127,0.67127,0.67125,0.67126,130999999.0
2006-12-22 16:14:00,0.67124,0.67124,0.67114,0.67114,176200004.0
2006-12-22 16:15:00,0.6712,0.67123,0.67115,0.6712,275499997.0
2006-12-22 16:16:00,0.67121,0.67123,0.67113,0.67123,206200001.0
2006-12-22 16:17:00,0.67114,0.67125,0.67114,0.6712,237300003.0
2006-12-22 16:18:00,0.67113,0.67113,0.67107,0.67107,7300000.0
2006-12-22 16:19:00,0.671,0.67115,0.671,0.67115,167199997.0
2006-12-22 16:20:00,0.67117,0.67128,0.67117,0.67128,80300002.0
2006-12-22 16:21:00,0.67131,0.67134,0.67125,0.67125,236399999.0
2006-12-22 16:22:00,0.67128,0.67131,0.67122,0.67131,146000000.0
2006-12-22 16:23:00,0.67128,0.67139,0.67123,0.67139,87900002.0
2006-12-22 16:24:00,0.67142,0.67146,0.67136,0.67138,238499999.0
2006-12-22 16:25:00,0.67139,0.6715,0.67139,0.6715,195300002.0
2006-12-22 16:26:00,0.67149,0.67154,0.67143,0.67154,213099994.0
2006-12-22 16:27:00,0.67147,0.67151,0.67147,0.67147,174200001.0
2006-12-22 16:28:00,0.6715,0.67156,0.67147,0.67151,208800003.0
2006-12-22 16:29:00,0.67148,0.67148,0.67136,0.67143,220500002.0
2006-12-22 16:30:00,0.67143,0.67146,0.67138,0.67142,151799997.0
2006-12-22 16:31:00,0.67141,0.67143,0.67139,0.67139,19900000.0
2006-12-22 16:32:00,0.67144,0.67154,0.67144,0.67154,131899999.0
2006-12-22 16:33:00,0.6715,0.6715,0.6715,0.6715,74300001.0
2006-12-22 16:34:00,0.6715,0.67155,0.67148,0.6715,148899997.0
2006-12-22 16:35:00,0.67157,0.67157,0.67149,0.67152,141999998.0
2006-12-22 16:36:00,0.67144,0.67154,0.67144,0.6715,65600000.0
2006-12-22 16:37:00,0.67155,0.67167,0.67155,0.67162,82199999.0
2006-12-22 16:38:00,0.67165,0.67168,0.67163,0.67163,189700002.0
2006-12-22 16:39:00,0.67164,0.67168,0.6716,0.6716,216699996.0
2006-12-22 16:40:00,0.67162,0.67167,0.67161,0.67161,193600000.0
2006-12-22 16:41:00,0.6716,0.6717,0.6716,0.67167,129600002.0
2006-12-22 16:42:00,0.67161,0.67163,0.67156,0.6716,104300001.0
2006-12-22 16:43:00,0.67152,0.6716,0.67151,0.67158,144900001.0
2006-12-22 16:44:00,0.67153,0.6716,0.67152,0.6716,77400001.0
2006-12-22 16:45:00,0.67159,0.6716,0.67153,0.6716,263800002.0
2006-12-22 16:46:00,0.67158,0.6716,0.6715,0.67152,179100003.0
2006-12-22 16:47:00,0.67148,0.67152,0.67148,0.67152,85600001.0
2006-12-22 16:48:00,0.67155,0.67158,0.67152,0.67152,116999999.0
2006-12-22 16:49:00,0.67149,0.6715,0.67141,0.67141,107300003.0
2006-12-22 16:50:00,0.67144,0.67144,0.67137,0.67137,87699999.0
2006-12-22 16:51:00,0.67138,0.67138,0.67129,0.67133,213700002.0
2006-12-22 16:52:00,0.67132,0.67132,0.6712,0.67123,106499999.0
2006-12-22 16:53:00,0.67123,0.67123,0.67112,0.67123,202199997.0
2006-12-22 16:54:00,0.67121,0.67121,0.67114,0.67114,82999999.0
2006-12-22 16:55:00,0.67122,0.67125,0.67122,0.67125,60799998.0
2006-12-22 16:56:00,0.67123,0.67141,0.67122,0.67141,118899996.0
2006-12-22 16:57:00,0.67145,0.67176,0.6714,0.67176,169199999.0
2006-12-22 16:58:00,0.67184,0.67185,0.67161,0.67161,116500000.0
2006-12-22 16:59:00,0.67142,0.67142,0.67118,0.6712,78300000.0
2006-12-22 17:00:00,0.67122,0.67126,0.67114,0.6712,174799998.0
2006-12-22 17:01:00,0.67118,0.67133,0.67115,0.67132,190600003.0
2006-12-22 17:02:00,0.6713,0.6713,0.67122,0.67125,148799998.0
2006-12-22 17:03:00,0.67124,0.67125,0.67115,0.67115,230600003.0
2006-12-22 17:04:00,0.67119,0.67121,0.67113,0.67117,144500003.0
2006-12-22 17:05:00,0.67115,0.6712,0.67115,0.6712,220400002.0
2006-12-22 17:06:00,0.67115,0.67115,0.67107,0.67107,162399999.0
2006-12-22 17:07:00,0.67115,0.67121,0.67112,0.67115,284500006.0
2006-12-22 17:08:00,0.6711,0.6711,0.67106,0.6711,60599999.0
2006-12-22 17:09:00,0.6711,0.67111,0.671,0.67107,113500002.0
2006-12-22 17:10:00,0.67111,0.67121,0.67105,0.67121,114900002.0
2006-12-22 17:11:00,0.67121,0.67124,0.67119,0.67124,67600001.0
2006-12-22 17:12:00,0.67123,0.67128,0.67118,0.67128,145900000.0
2006-12-22 17:13:00,0.67129,0.6714,0.67119,0.6714,137600001.0
2006-12-22 17:14:00,0.67141,0.67155,0.67138,0.67155,111700002.0
2006-12-22 17:15:00,0.67153,0.67158,0.67148,0.67153,224100005.0
2006-12-22 17:16:00,0.67151,0.67151,0.67131,0.67136,187399998.0
2006-12-22 17:17:00,0.67135,0.6714,0.67135,0.67137,122800001.0
2006-12-22 17:18:00,0.67136,0.6714,0.67136,0.6714,127500000.0
2006-12-22 17:19:00,0.67133,0.67133,0.67125,0.67132,167700002.0
2006-12-22 17:20:00,0.67139,0.67139,0.67125,0.67125,98200000.0
2006-12-22 17:21:00,0.67124,0.67131,0.67124,0.67128,241700005.0
2006-12-22 17:22:00,0.67135,0.67136,0.6713,0.6713,26900000.0
2006-12-22 17:23:00,0.67128,0.6714,0.67128,0.67134,197599999.0
2006-12-22 17:24:00,0.67145,0.67162,0.67145,0.67154,147100003.0
2006-12-22 17:25:00,0.67148,0.67157,0.67147,0.67157,114800003.0
2006-12-22 17:26:00,0.67163,0.67187,0.67163,0.67182,207200005.0
2006-12-22 17:27:00,0.67176,0.67176,0.67166,0.67167,210699997.0
2006-12-22 17:28:00,0.6717,0.6717,0.67163,0.67163,153400002.0
2006-12-22 17:29:00,0.67168,0.67168,0.67162,0.67165,114299999.0
2006-12-22 17:30:00,0.67167,0.67177,0.67167,0.67169,295100003.0
2006-12-22 17:31:00,0.6717,0.67173,0.67169,0.67169,136600001.0
2006-12-22 17:32:00,0.67172,0.67175,0.67163,0.6717,119300000.0
2006-12-22 17:33:00,0.67181,0.67184,0.67177,0.67181,94500002.0
2006-12-22 17:34:00,0.67174,0.67178,0.67172,0.67172,166599999.0
2006-12-22 17:35:00,0.67174,0.67176,0.67164,0.67164,85900000.0
2006-12-22 17:36:00,0.67163,0.67169,0.67163,0.67163,116499999.0
2006-12-22 17:37:00,0.67161,0.67167,0.67156,0.67162,202600002.0
2006-12-22 17:38:00,0.67155,0.6716,0.6715,0.6715,225099997.0
2006-12-22 17:39:00,0.6715,0.67156,0.6715,0.67155,116499998.0
2006-12-22 17:40:00,0.67154,0.67157,0.67151,0.67157,169999998.0
2006-12-22 17:41:00,0.67159,0.67171,0.67159,0.6717,129299999.0
2006-12-22 17:42:00,0.67171,0.67171,0.6716,0.6716,151300000.0
2006-12-22 17:43:00,0.67161,0.67161,0.67149,0.67151,127900000.0
2006-12-22 17:44:00,0.67151,0.67165,0.6715,0.67156,143400002.0
2006-12-22 17:45:00,0.67159,0.67159,0.67153,0.67153,139200000.0
2006-12-22 17:46:00,0.6716,0.6716,0.67156,0.6716,115600004.0
2006-12-22 17:47:00,0.67159,0.67168,0.67159,0.67168,121999999.0
2006-12-22 17:48:00,0.67165,0.67165,0.67152,0.67158,248499993.0
2006-12-22 17:49:00,0.67161,0.67168,0.67158,0.67168,95599999.0
2006-12-22 17:50:00,0.67165,0.67175,0.67161,0.67171,244700000.0
2006-12-22 17:51:00,0.67168,0.67169,0.67168,0.67169,122400002.0
2006-12-22 17:52:00,0.67162,0.67163,0.67162,0.67163,12800000.0
2006-12-22 17:53:00,0.67163,0.67168,0.6716,0.67166,156500002.0
2006-12-22 17:54:00,0.67164,0.67171,0.6716,0.67169,189899998.0
2006-12-22 17:55:00,0.67167,0.6717,0.67163,0.67168,201200003.0
2006-12-22 17:56:00,0.67164,0.67171,0.67159,0.67168,97100000.0
2006-12-22 17:57:00,0.67163,0.67165,0.67157,0.6716,181200000.0
2006-12-22 17:58:00,0.67157,0.67157,0.67144,0.67144,127600002.0
2006-12-22 17:59:00,0.67144,0.67144,0.67109,0.67109,147700000.0
2006-12-22 18:00:00,0.67099,0.67106,0.67091,0.67102,116500000.0
2006-12-22 18:01:00,0.67107,0.67119,0.67107,0.67113,1368100002.0
2006-12-22 18:02:00,0.67113,0.67124,0.67112,0.67119,1803099997.0
2006-12-22 18:03:00,0.6712,0.67128,0.67112,0.67127,1843399997.0
2006-12-22 18:04:00,0.67128,0.67135,0.67125,0.6713,904400007.0
2006-12-22 18:05:00,0.67123,0.67128,0.67119,0.67123,1391400005.0
2006-12-22 18:06:00,0.67127,0.67127,0.67114,0.67118,1720100000.0
2006-12-22 18:07:00,0.67119,0.67121,0.67112,0.67117,2044499983.0
2006-12-22 18:08:00,0.6702,0.6703,0.6702,0.6703,828499996.0
2006-12-22 18:09:00,0.67112,0.67119,0.67111,0.67113,828499996.0
2006-12-22 18:10:00,0.6712,0.67124,0.6711,0.6711,1008399994.0
2006-12-22 18:11:00,0.67111,0.67123,0.67111,0.67123,1203100001.0
2006-12-22 18:12:00,0.67118,0.6712,0.6711,0.6711,947899991.0
2006-12-22 18:13:00,0.67112,0.67119,0.67111,0.67113,1013599992.0
2006-12-22 18:14:00,0.67114,0.67115,0.67106,0.67114,1392799999.0
2006-12-22 18:15:00,0.6703,0.6703,0.6702,0.6703,1251200008.0
2006-12-22 18:16:00,0.67105,0.67105,0.67097,0.671,1251200008.0
2006-12-22 18:17:00,0.67097,0.67102,0.67094,0.67096,660999995.0
2006-12-22 18:18:00,0.67095,0.67096,0.67086,0.67092,794799997.0
2006-12-22 18:19:00,0.67082,0.67082,0.67068,0.67078,715200000.0
2006-12-22 18:20:00,0.67079,0.67087,0.67072,0.67083,636500003.0
2006-12-22 18:21:00,0.67089,0.671,0.67089,0.67092,801900004.0
2006-12-22 18:22:00,0.67096,0.67102,0.67093,0.67095,1158799998.0
2006-12-22 18:23:00,0.67095,0.67098,0.67088,0.67098,1365499997.0
2006-12-22 18:24:00,0.6709,0.67109,0.67084,0.67108,975400005.0
2006-12-22 18:25:00,0.67111,0.67113,0.67098,0.67098,850400005.0
2006-12-22 18:26:00,0.671,0.67104,0.67088,0.67095,1210600005.0
2006-12-22 18:27:00,0.67093,0.67093,0.67085,0.67088,634099999.0
2006-12-22 18:28:00,0.6708,0.67096,0.6708,0.67096,511499999.0
2006-12-22 18:29:00,0.67093,0.67093,0.67079,0.67085,870300004.0
2006-12-22 18:30:00,0.67088,0.67096,0.67083,0.67086,849299996.0
2006-12-22 18:31:00,0.6708,0.67094,0.67076,0.67083,702999997.0
2006-12-22 18:32:00,0.67083,0.67083,0.67071,0.67071,733700000.0
2006-12-22 18:33:00,0.67076,0.67082,0.67072,0.67076,975499990.0
2006-12-22 18:34:00,0.67077,0.67086,0.67077,0.67086,1301900008.0
2006-12-22 18:35:00,0.67088,0.67088,0.6707,0.6707,569100000.0
2006-12-22 18:36:00,0.67067,0.6707,0.67067,0.6707,235700005.0
2006-12-22 18:37:00,0.67068,0.6707,0.67058,0.67058,411199996.0
2006-12-22 18:38:00,0.67055,0.67072,0.67055,0.67067,344199999.0
2006-12-22 18:39:00,0.67075,0.67082,0.67066,0.67073,371999998.0
2006-12-22 18:40:00,0.67071,0.67071,0.67058,0.67065,397800005.0
2006-12-22 18:41:00,0.67068,0.67077,0.67067,0.67077,630800001.0
2006-12-22 18:42:00,0.67078,0.67081,0.67067,0.67072,318300000.0
2006-12-22 18:43:00,0.67065,0.67065,0.67055,0.67059,301599999.0
2006-12-22 18:44:00,0.6706,0.67064,0.67057,0.67062,739599998.0
2006-12-22 18:45:00,0.67061,0.67061,0.67047,0.67057,302399999.0
2006-12-22 18:46:00,0.67065,0.67065,0.67057,0.6706,181500002.0
2006-12-22 18:47:00,0.67066,0.67067,0.67062,0.67065,228099997.0
2006-12-22 18:48:00,0.67057,0.67066,0.67054,0.67064,311400003.0
2006-12-22 18:49:00,0.67058,0.67062,0.67049,0.67053,145100001.0
2006-12-22 18:50:00,0.67057,0.67065,0.67056,0.67065,78199999.0
2006-12-22 18:51:00,0.67071,0.6708,0.67071,0.67075,395200003.0
2006-12-22 18:52:00,0.67082,0.67088,0.67075,0.67088,316700000.0
2006-12-22 18:53:00,0.67088,0.67093,0.67079,0.67081,681199996.0
2006-12-22 18:54:00,0.67088,0.67089,0.67083,0.67086,356799999.0
2006-12-22 18:55:00,0.67079,0.67079,0.67063,0.67064,578400000.0
2006-12-22 18:56:00,0.6707,0.67079,0.67069,0.67078,344300005.0
2006-12-22 18:57:00,0.6708,0.67087,0.6708,0.67083,345300003.0
2006-12-22 18:58:00,0.67078,0.67082,0.67067,0.67074,923100003.0
2006-12-22 18:59:00,0.67072,0.67087,0.67072,0.67079,866000002.0
2006-12-22 19:00:00,0.67077,0.67077,0.6706,0.6706,533299996.0
2006-12-22 19:01:00,0.67046,0.67046,0.67025,0.67025,73000001.0
2006-12-22 19:02:00,0.67023,0.67023,0.6701,0.67022,467999998.0
2006-12-22 19:03:00,0.67022,0.67034,0.67016,0.67017,574800001.0
2006-12-22 19:04:00,0.67025,0.6703,0.67018,0.67028,310100000.0
2006-12-22 19:05:00,0.67029,0.6705,0.67029,0.6705,322300000.0
2006-12-22 19:06:00,0.67044,0.67053,0.67044,0.67047,796300007.0
2006-12-22 19:07:00,0.67046,0.67048,0.67032,0.67032,324800001.0
2006-12-22 19:08:00,0.67036,0.67036,0.67019,0.67027,651300001.0
2006-12-22 19:09:00,0.67028,0.67041,0.67027,0.67041,426799999.0
2006-12-22 19:10:00,0.67041,0.67046,0.67038,0.6704,274799998.0
2006-12-22 19:11:00,0.67034,0.67037,0.67025,0.67037,219399999.0
2006-12-22 19:12:00,0.67027,0.67037,0.67027,0.67035,204499998.0
2006-12-22 19:13:00,0.67035,0.67041,0.67033,0.67038,441199998.0
2006-12-22 19:14:00,0.67036,0.67039,0.67029,0.6703,242000000.0
2006-12-22 19:15:00,0.67032,0.67043,0.67031,0.67037,560199997.0
2006-12-22 19:16:00,0.6704,0.6704,0.67037,0.67039,196500002.0
2006-12-22 19:17:00,0.6704,0.6704,0.67035,0.67039,436499998.0
2006-12-22 19:18:00,0.67036,0.67036,0.67027,0.67033,354699995.0
2006-12-22 19:19:00,0.6703,0.67036,0.67029,0.6703,506000001.0
2006-12-22 19:20:00,0.67027,0.67033,0.67023,0.67023,329099999.0
2006-12-22 19:21:00,0.67024,0.67034,0.67024,0.67028,443600002.0
2006-12-22 19:22:00,0.6703,0.67034,0.6703,0.67034,319699995.0
2006-12-22 19:23:00,0.67032,0.67038,0.67031,0.67035,350599997.0
2006-12-22 19:24:00,0.67034,0.67041,0.67031,0.67041,178500004.0
2006-12-22 19:25:00,0.67043,0.67046,0.67037,0.67039,111999998.0
2006-12-22 19:26:00,0.67039,0.67043,0.67032,0.67041,469400004.0
2006-12-22 19:27:00,0.67043,0.67054,0.67036,0.67054,860600003.0
2006-12-22 19:28:00,0.67052,0.67052,0.67048,0.6705,241900002.0
2006-12-22 19:29:00,0.67041,0.67045,0.67038,0.67041,485500002.0
2006-12-22 19:30:00,0.67038,0.67043,0.67031,0.67039,655800000.0
2006-12-22 19:31:00,0.67042,0.67044,0.67035,0.67035,738399998.0
2006-12-22 19:32:00,0.67039,0.67043,0.67036,0.67038,540000000.0
2006-12-22 19:33:00,0.67033,0.67041,0.67029,0.67033,276799997.0
2006-12-22 19:34:00,0.67034,0.67038,0.67032,0.67035,358900002.0
2006-12-22 19:35:00,0.67036,0.6704,0.67034,0.67036,555399999.0
2006-12-22 19:36:00,0.67036,0.67036,0.67024,0.67025,646500002.0
2006-12-22 19:37:00,0.67025,0.6703,0.67024,0.67025,387699999.0
2006-12-22 19:38:00,0.67025,0.6703,0.67019,0.67023,266199998.0
2006-12-22 19:39:00,0.6702,0.67025,0.6702,0.67025,854200004.0
2006-12-22 19:40:00,0.67024,0.67033,0.67024,0.67026,571599999.0
2006-12-22 19:41:00,0.67026,0.67028,0.67019,0.67023,614000005.0
2006-12-22 19:42:00,0.67023,0.67025,0.67016,0.67025,395800000.0
2006-12-22 19:43:00,0.67025,0.67029,0.67025,0.67029,81999999.0
2006-12-22 19:44:00,0.67031,0.67037,0.67027,0.67032,443200001.0
2006-12-22 19:45:00,0.67035,0.67038,0.67032,0.67037,322099999.0
2006-12-22 19:46:00,0.67037,0.6704,0.67032,0.67032,159599997.0
2006-12-22 19:47:00,0.67029,0.67029,0.67021,0.67024,150699999.0
2006-12-22 19:48:00,0.67025,0.67028,0.67024,0.67028,76600000.0
2006-12-22 19:49:00,0.67025,0.67029,0.67018,0.67029,306900000.0
2006-12-22 19:50:00,0.67025,0.6703,0.67024,0.6703,312699998.0
2006-12-22 19:51:00,0.67028,0.6703,0.67019,0.67029,297900003.0
2006-12-22 19:52:00,0.67031,0.67035,0.67029,0.67033,230999999.0
2006-12-22 19:53:00,0.67036,0.67042,0.67035,0.67035,110399998.0
2006-12-22 19:54:00,0.67035,0.6704,0.67031,0.6704,211199998.0
2006-12-22 19:55:00,0.6704,0.6704,0.67029,0.67033,124100003.0
2006-12-22 19:56:00,0.67033,0.67034,0.6703,0.67033,291999998.0
2006-12-22 19:57:00,0.67033,0.67033,0.67019,0.67031,635800004.0
2006-12-22 19:58:00,0.67029,0.67035,0.67023,0.67035,340799997.0
2006-12-22 19:59:00,0.67036,0.67036,0.67029,0.67032,442799995.0
2006-12-22 20:00:00,0.67029,0.67029,0.67022,0.67027,203100001.0
2006-12-22 20:01:00,0.67027,0.6703,0.67024,0.67027,122000000.0
2006-12-22 20:02:00,0.67024,0.67031,0.67022,0.67022,124099998.0
2006-12-22 20:03:00,0.67026,0.67032,0.67026,0.6703,157899998.0
2006-12-22 20:04:00,0.6703,0.67033,0.67027,0.67027,156599999.0
2006-12-22 20:05:00,0.67027,0.67033,0.67027,0.6703,129999999.0
2006-12-22 20:06:00,0.67026,0.67031,0.67025,0.6703,143599995.0
2006-12-22 20:07:00,0.67029,0.67037,0.67029,0.67035,74099999.0
2006-12-22 20:08:00,0.67035,0.67037,0.67031,0.67035,659699998.0
2006-12-22 20:09:00,0.67033,0.67035,0.67029,0.67031,29900000.0
2006-12-22 20:10:00,0.67028,0.67032,0.67026,0.67032,176299999.0
2006-12-22 20:11:00,0.67033,0.67034,0.6703,0.6703,301799996.0
2006-12-22 20:12:00,0.67034,0.67034,0.67022,0.67026,1077800006.0
2006-12-22 20:13:00,0.67024,0.67031,0.6702,0.67027,431299994.0
2006-12-22 20:14:00,0.6703,0.67032,0.67025,0.67028,382700004.0
2006-12-22 20:15:00,0.6703,0.6703,0.67025,0.67027,830000001.0
2006-12-22 20:16:00,0.67026,0.67027,0.67021,0.67027,554799993.0
2006-12-22 20:17:00,0.67027,0.67027,0.67024,0.67027,92799999.0
2006-12-22 20:18:00,0.67031,0.67035,0.6703,0.67032,271799998.0
2006-12-22 20:19:00,0.67031,0.67031,0.67021,0.67021,585399997.0
2006-12-22 20:20:00,0.67023,0.67024,0.67018,0.67018,415599999.0
2006-12-22 20:21:00,0.67018,0.67024,0.67018,0.67024,31200000.0
2006-12-22 20:22:00,0.67022,0.67024,0.67018,0.67021,133900001.0
2006-12-22 20:23:00,0.6702,0.67032,0.67017,0.67025,515700001.0
2006-12-22 20:24:00,0.67022,0.67035,0.67022,0.6703,274699999.0
2006-12-22 20:25:00,0.6703,0.67039,0.6703,0.67033,442600002.0
2006-12-22 20:26:00,0.67033,0.67043,0.67033,0.67043,778599998.0
2006-12-22 20:27:00,0.67042,0.67048,0.67031,0.67048,370199999.0
2006-12-22 20:28:00,0.67052,0.67052,0.67038,0.6705,655299991.0
2006-12-22 20:29:00,0.67051,0.67051,0.67042,0.67046,522900006.0
2006-12-22 20:30:00,0.67048,0.67053,0.67045,0.6705,1770700004.0
2006-12-22 20:31:00,0.67049,0.67049,0.67037,0.67043,909900000.0
2006-12-22 20:32:00,0.67048,0.67054,0.67045,0.6705,1447300000.0
2006-12-22 20:33:00,0.6705,0.67053,0.67048,0.6705,247900004.0
2006-12-22 20:34:00,0.67046,0.6705,0.67043,0.67047,497400002.0
2006-12-22 20:35:00,0.67047,0.67051,0.67045,0.67047,344899999.0
2006-12-22 20:36:00,0.67046,0.6705,0.67046,0.67047,158999999.0
2006-12-22 20:37:00,0.67047,0.6705,0.67045,0.67047,1000099996.0
2006-12-22 20:38:00,0.67045,0.67051,0.67042,0.67042,759400008.0
2006-12-22 20:39:00,0.6704,0.67048,0.67036,0.67044,403999995.0
2006-12-22 20:40:00,0.67043,0.67047,0.67041,0.67046,364100003.0
2006-12-22 20:41:00,0.67044,0.67048,0.6704,0.67045,274900006.0
2006-12-22 20:42:00,0.67045,0.6705,0.67045,0.6705,135799998.0
2006-12-22 20:43:00,0.67048,0.67049,0.6704,0.6704,547499996.0
2006-12-22 20:44:00,0.67046,0.6705,0.67044,0.67047,1037700005.0
2006-12-22 20:45:00,0.6705,0.6705,0.67045,0.67047,408699992.0
2006-12-22 20:46:00,0.67052,0.67052,0.67045,0.67047,167700000.0
2006-12-22 20:47:00,0.67045,0.6705,0.67041,0.67042,645999993.0
2006-12-22 20:48:00,0.67042,0.67053,0.67041,0.67042,925000003.0
2006-12-22 20:49:00,0.67039,0.67039,0.67029,0.67039,280699996.0
2006-12-22 20:50:00,0.67038,0.67046,0.6703,0.67042,1384600001.0
2006-12-22 20:51:00,0.67044,0.67045,0.67035,0.67045,501500004.0
2006-12-22 20:52:00,0.67049,0.67049,0.67039,0.67047,561300004.0
2006-12-22 20:53:00,0.67045,0.67047,0.6704,0.67042,819100000.0
2006-12-22 20:54:00,0.67045,0.67045,0.67037,0.67045,615800000.0
2006-12-22 20:55:00,0.67044,0.67044,0.67036,0.67038,398400001.0
2006-12-22 20:56:00,0.67041,0.67046,0.67034,0.67036,944200001.0
2006-12-22 20:57:00,0.67032,0.67038,0.67028,0.67028,978000004.0
2006-12-22 20:58:00,0.67024,0.67032,0.67021,0.6703,698600003.0
2006-12-22 20:59:00,0.67029,0.6703,0.6702,0.6702,1636600007.0
2006-12-22 21:00:00,0.67024,0.67044,0.67024,0.67044,1827900004.0
2006-12-22 21:01:00,0.67041,0.67041,0.67022,0.67022,1315999989.0
2006-12-22 21:02:00,0.67019,0.67021,0.67012,0.67017,532600007.0
2006-12-22 21:03:00,0.67019,0.6703,0.67019,0.67022,922899996.0
2006-12-22 21:04:00,0.67024,0.67024,0.67009,0.67009,490199997.0
2006-12-22 21:05:00,0.67011,0.6702,0.6701,0.67018,796600005.0
2006-12-22 21:06:00,0.67017,0.67026,0.67015,0.67024,839999997.0
2006-12-22 21:07:00,0.67025,0.6703,0.67023,0.6703,110300000.0
2006-12-22 21:08:00,0.67033,0.67036,0.67026,0.67028,106900001.0
2006-12-22 21:09:00,0.67031,0.67039,0.67031,0.67039,432299995.0
2006-12-22 21:10:00,0.67034,0.67035,0.67032,0.67035,171300002.0
2006-12-22 21:11:00,0.67035,0.67035,0.67035,0.67035,289699996.0
2006-12-22 21:12:00,0.67033,0.67035,0.67025,0.67025,163000001.0
2006-12-22 21:13:00,0.67022,0.67026,0.67018,0.67018,375999999.0
2006-12-22 21:14:00,0.67021,0.67028,0.6702,0.67023,680300009.0
2006-12-22 21:15:00,0.67028,0.67033,0.67021,0.67033,519300002.0
2006-12-22 21:16:00,0.67033,0.6704,0.67025,0.6704,356099996.0
2006-12-22 21:17:00,0.67041,0.67041,0.67031,0.67038,239499998.0
2006-12-22 21:18:00,0.67036,0.67039,0.67025,0.6703,122200000.0
2006-12-22 21:19:00,0.67024,0.67028,0.67023,0.67028,511499993.0
2006-12-22 21:20:00,0.67035,0.6704,0.67019,0.67035,1029400003.0
2006-12-22 21:21:00,0.67038,0.67038,0.67026,0.67026,354500002.0
2006-12-22 21:22:00,0.6703,0.67032,0.67023,0.67029,775000005.0
2006-12-22 21:23:00,0.67027,0.67027,0.67023,0.67024,127000003.0
2006-12-22 21:24:00,0.67022,0.67025,0.67022,0.67024,244599995.0
2006-12-22 21:25:00,0.67025,0.6703,0.67021,0.67024,309000002.0
2006-12-22 21:26:00,0.67029,0.67033,0.67027,0.67033,119700000.0
2006-12-22 21:27:00,0.6703,0.67033,0.67026,0.67033,71400000.0
2006-12-22 21:28:00,0.67035,0.67037,0.6703,0.67033,207200003.0
2006-12-22 21:29:00,0.67032,0.67032,0.67028,0.67031,67700000.0
2006-12-22 21:30:00,0.6703,0.67032,0.67029,0.6703,79100002.0
2006-12-22 21:31:00,0.67029,0.67033,0.67027,0.67032,211100000.0
2006-12-22 21:32:00,0.67033,0.67041,0.67033,0.67039,740599992.0
2006-12-22 21:33:00,0.67041,0.67044,0.67038,0.67038,521499998.0
2006-12-22 21:34:00,0.67037,0.67043,0.67037,0.67042,626399995.0
2006-12-22 21:35:00,0.67045,0.67046,0.67037,0.67039,201199996.0
2006-12-22 21:36:00,0.67046,0.67046,0.6704,0.67042,149199998.0
2006-12-22 21:37:00,0.67045,0.67045,0.6704,0.67044,248699998.0
2006-12-22 21:38:00,0.67042,0.67043,0.67037,0.67041,138300001.0
2006-12-22 21:39:00,0.67036,0.67042,0.67033,0.67033,67899998.0
2006-12-22 21:40:00,0.67027,0.67033,0.67027,0.67027,203900003.0
2006-12-22 21:41:00,0.67033,0.67036,0.67032,0.67035,131199996.0
2006-12-22 21:42:00,0.67032,0.67038,0.67032,0.67032,166900004.0
2006-12-22 21:43:00,0.67027,0.67041,0.67027,0.67033,311299998.0
2006-12-22 21:44:00,0.67033,0.67034,0.67031,0.67032,481599997.0
2006-12-22 21:45:00,0.67029,0.67032,0.67024,0.6703,170699999.0
2006-12-22 21:46:00,0.67031,0.67034,0.67031,0.67031,461500001.0
2006-12-22 21:47:00,0.6703,0.67034,0.67028,0.67034,319400001.0
2006-12-22 21:48:00,0.67033,0.67033,0.67021,0.67027,131100004.0
2006-12-22 21:49:00,0.67027,0.67035,0.67027,0.67035,225500002.0
2006-12-22 21:50:00,0.67033,0.67035,0.67027,0.67032,112500000.0
2006-12-22 21:51:00,0.6703,0.67033,0.67022,0.67023,254100002.0
2006-12-22 21:52:00,0.67018,0.67024,0.67018,0.6702,121400000.0
2006-12-22 21:53:00,0.67025,0.67025,0.67023,0.67023,71199999.0
2006-12-22 21:54:00,0.67023,0.67025,0.67019,0.67023,303200001.0
2006-12-22 21:55:00,0.6702,0.67036,0.6702,0.67027,108899997.0
2006-12-22 21:56:00,0.67029,0.67039,0.67029,0.67035,185299996.0
2006-12-22 21:57:00,0.67035,0.67037,0.67026,0.67035,260799996.0
2006-12-22 21:58:00,0.67037,0.67044,0.67037,0.67044,64600000.0
2006-12-22 21:59:00,0.67043,0.67043,0.67031,0.67037,362999997.0
2006-12-22 22:00:00,0.67033,0.67033,0.67023,0.67032,198299994.0
2006-12-22 22:01:00,0.67036,0.6704,0.67032,0.67039,307400007.0
2006-12-22 22:02:00,0.67039,0.67046,0.67038,0.67039,562800001.0
2006-12-22 22:03:00,0.67042,0.67043,0.67036,0.67038,400400002.0
2006-12-22 22:04:00,0.67038,0.6704,0.67032,0.67038,328100001.0
2006-12-22 22:05:00,0.67035,0.6704,0.67034,0.67034,164300003.0
2006-12-22 22:06:00,0.67035,0.6704,0.67031,0.6704,129199998.0
2006-12-22 22:07:00,0.67038,0.67044,0.67037,0.67044,100599998.0
2006-12-22 22:08:00,0.67043,0.67045,0.6704,0.6704,207000000.0
2006-12-22 22:09:00,0.67042,0.67045,0.67039,0.67045,158499997.0
2006-12-22 22:10:00,0.67042,0.67048,0.6704,0.67043,211200003.0
2006-12-22 22:11:00,0.67043,0.67043,0.67037,0.67037,168000001.0
2006-12-22 22:12:00,0.67038,0.67043,0.67036,0.67037,399399999.0
2006-12-22 22:13:00,0.67036,0.67037,0.67034,0.67037,222099994.0
2006-12-22 22:14:00,0.67031,0.6704,0.6703,0.67035,268699999.0
2006-12-22 22:15:00,0.67038,0.67046,0.67036,0.67037,756300007.0
2006-12-22 22:16:00,0.67042,0.67044,0.6703,0.6703,680000002.0
2006-12-22 22:17:00,0.67033,0.67036,0.67027,0.67029,76900001.0
2006-12-22 22:18:00,0.67029,0.67036,0.67029,0.67033,87000000.0
2006-12-22 22:19:00,0.67033,0.67033,0.67027,0.67031,125399997.0
2006-12-22 22:20:00,0.67035,0.67035,0.67033,0.67034,65700001.0
2006-12-22 22:21:00,0.67035,0.67046,0.67035,0.67038,358500000.0
2006-12-22 22:22:00,0.67037,0.67043,0.67035,0.67035,389900003.0
2006-12-22 22:23:00,0.67033,0.67043,0.67031,0.67033,619199994.0
2006-12-22 22:24:00,0.67037,0.67043,0.67035,0.67035,359500006.0
2006-12-22 22:25:00,0.6703,0.67038,0.6703,0.67038,450199997.0
2006-12-22 22:26:00,0.67035,0.67037,0.67031,0.67037,321300001.0
2006-12-22 22:27:00,0.67037,0.67037,0.67037,0.67037,69300000.0
2006-12-22 22:28:00,0.67037,0.67042,0.67037,0.6704,112800001.0
2006-12-22 22:29:00,0.67045,0.67045,0.6704,0.6704,311199995.0
2006-12-22 22:30:00,0.67043,0.67045,0.67035,0.67035,117399999.0
2006-12-22 22:31:00,0.67032,0.67032,0.67027,0.67029,110400000.0
2006-12-22 22:32:00,0.67032,0.67032,0.67027,0.67029,220299998.0
2006-12-22 22:33:00,0.6703,0.67033,0.6703,0.67033,235999996.0
2006-12-22 22:34:00,0.67033,0.67038,0.67019,0.67038,384899999.0
2006-12-22 22:35:00,0.67028,0.67032,0.6702,0.67032,189199997.0
2006-12-22 22:36:00,0.67035,0.67037,0.67033,0.67035,59900000.0
2006-12-22 22:37:00,0.67033,0.67033,0.67022,0.67028,228700003.0
2006-12-22 22:38:00,0.67031,0.67035,0.67023,0.67035,139700004.0
2006-12-22 22:39:00,0.67037,0.67041,0.67037,0.67041,267100000.0
2006-12-22 22:40:00,0.67037,0.67037,0.67024,0.67035,357100000.0
2006-12-22 22:41:00,0.67035,0.67038,0.67031,0.67038,273100000.0
2006-12-22 22:42:00,0.67032,0.67039,0.67031,0.67035,255799995.0
2006-12-22 22:43:00,0.67035,0.67035,0.67034,0.67034,51900001.0
2006-12-22 22:44:00,0.67035,0.67035,0.67032,0.67035,116999999.0
2006-12-22 22:45:00,0.6704,0.67041,0.67037,0.67037,269100002.0
2006-12-22 22:46:00,0.67035,0.67041,0.67035,0.67038,23200000.0
2006-12-22 22:47:00,0.67043,0.67043,0.67035,0.67035,172199999.0
2006-12-22 22:48:00,0.67035,0.67042,0.67033,0.67033,373900002.0
2006-12-22 22:49:00,0.67041,0.67041,0.67029,0.6703,225100004.0
2006-12-22 22:50:00,0.67037,0.67042,0.67037,0.6704,94800000.0
2006-12-22 22:51:00,0.67043,0.67043,0.6704,0.67043,108200000.0
2006-12-22 22:52:00,0.67042,0.67042,0.67038,0.67039,66700002.0
2006-12-22 22:53:00,0.67039,0.67044,0.67037,0.67042,219800004.0
2006-12-22 22:54:00,0.67042,0.67049,0.67041,0.67043,193800002.0
2006-12-22 22:55:00,0.67043,0.67044,0.67041,0.67042,35700000.0
2006-12-22 22:56:00,0.67042,0.67042,0.67037,0.67039,84500002.0
2006-12-22 22:57:00,0.67035,0.67041,0.67034,0.67041,177499997.0
2006-12-22 22:58:00,0.67042,0.67045,0.67035,0.6704,480500002.0
2006-12-22 22:59:00,0.67037,0.67042,0.67022,0.67022,305999998.0
2006-12-22 23:00:00,0.67008,0.67043,0.67008,0.67042,107300001.0
2006-12-22 23:01:00,0.67046,0.67046,0.6704,0.67043,6400000.0
2006-12-22 23:02:00,0.6704,0.67045,0.6704,0.67042,146899999.0
2006-12-22 23:03:00,0.67051,0.67051,0.67045,0.67049,172700000.0
2006-12-22 23:04:00,0.67048,0.67048,0.67042,0.67043,67800002.0
2006-12-22 23:05:00,0.67041,0.67048,0.67039,0.67048,85000002.0
2006-12-22 23:06:00,0.67048,0.6705,0.67042,0.67042,148599999.0
2006-12-22 23:07:00,0.67037,0.6704,0.67037,0.6704,50299999.0
2006-12-22 23:08:00,0.6704,0.67045,0.6704,0.67042,44800001.0
2006-12-22 23:09:00,0.67046,0.67049,0.67042,0.67049,124700001.0
2006-12-22 23:10:00,0.67043,0.67043,0.67033,0.67043,100700002.0
2006-12-22 23:11:00,0.67046,0.67046,0.67031,0.67032,151299999.0
2006-12-22 23:12:00,0.67033,0.67038,0.67032,0.67038,86399999.0
2006-12-22 23:13:00,0.67033,0.67038,0.67031,0.67031,153199999.0
2006-12-22 23:14:00,0.67028,0.67034,0.67028,0.67032,91699998.0
2006-12-22 23:15:00,0.67038,0.67045,0.67038,0.67041,68600001.0
2006-12-22 23:16:00,0.67038,0.67042,0.67036,0.6704,127800000.0
2006-12-22 23:17:00,0.67049,0.67056,0.67044,0.67056,190999999.0
2006-12-22 23:18:00,0.67049,0.67049,0.67038,0.67038,147799996.0
2006-12-22 23:19:00,0.6704,0.67046,0.67035,0.67046,185799998.0
2006-12-22 23:20:00,0.6705,0.67054,0.67049,0.6705,189199999.0
2006-12-22 23:21:00,0.67049,0.67055,0.67049,0.67055,112400002.0
2006-12-22 23:22:00,0.67056,0.67063,0.67053,0.67055,245899999.0
2006-12-22 23:23:00,0.67065,0.67066,0.67057,0.67057,189799998.0
2006-12-22 23:24:00,0.6706,0.6706,0.67049,0.67049,53499998.0
2006-12-22 23:25:00,0.67047,0.67053,0.67047,0.67053,47799998.0
2006-12-22 23:26:00,0.6705,0.67053,0.67045,0.67053,132700002.0
2006-12-22 23:27:00,0.67056,0.67097,0.67051,0.67068,197300000.0
2006-12-22 23:28:00,0.6704,0.6704,0.67023,0.67023,5500000.0
2006-12-22 23:29:00,0.67014,0.67046,0.67014,0.6704,125799996.0
2006-12-22 23:30:00,0.67041,0.67047,0.67037,0.67039,265900000.0
2006-12-22 23:31:00,0.67039,0.67055,0.67036,0.67055,122099999.0
2006-12-22 23:32:00,0.67063,0.67063,0.67056,0.67057,95700000.0
2006-12-22 23:33:00,0.67061,0.67061,0.6705,0.67058,149800002.0
2006-12-22 23:34:00,0.67058,0.67059,0.67053,0.67057,192800001.0
2006-12-22 23:35:00,0.67057,0.67057,0.67045,0.67055,145100001.0
2006-12-22 23:36:00,0.67052,0.67052,0.6705,0.6705,134699999.0
2006-12-22 23:37:00,0.67053,0.67059,0.67052,0.67059,116599997.0
2006-12-22 23:38:00,0.67055,0.6706,0.67054,0.67057,121200000.0
2006-12-22 23:39:00,0.67058,0.67058,0.67047,0.67047,244499997.0
2006-12-22 23:40:00,0.6704,0.6704,0.67038,0.67038,55200001.0
2006-12-22 23:41:00,0.67035,0.67046,0.67035,0.67046,126400000.0
2006-12-22 23:42:00,0.67053,0.67053,0.67042,0.67047,110599996.0
2006-12-22 23:43:00,0.67049,0.6705,0.67043,0.67048,124400002.0
2006-12-22 23:44:00,0.67045,0.67045,0.67036,0.67036,38200000.0
2006-12-22 23:45:00,0.67034,0.67043,0.67034,0.67038,122200003.0
2006-12-22 23:46:00,0.67039,0.67046,0.67038,0.67039,146199999.0
2006-12-22 23:47:00,0.67039,0.67043,0.67033,0.67042,200699998.0
2006-12-22 23:48:00,0.67047,0.67048,0.67037,0.67044,141899996.0
2006-12-22 23:49:00,0.6704,0.67041,0.67036,0.67041,129600005.0
2006-12-22 23:50:00,0.67042,0.67042,0.67038,0.67038,72000000.0
2006-12-22 23:51:00,0.67038,0.67039,0.67028,0.67035,169900002.0
2006-12-22 23:52:00,0.67038,0.67043,0.67027,0.67043,197300001.0
2006-12-22 23:53:00,0.67033,0.6704,0.67032,0.6704,157299999.0
2006-12-22 23:54:00,0.67047,0.67048,0.6704,0.67043,177699997.0
2006-12-22 23:55:00,0.67051,0.67063,0.67051,0.67061,78399999.0
2006-12-22 23:56:00,0.67059,0.67061,0.67056,0.67061,101900001.0
2006-12-22 23:57:00,0.67066,0.67066,0.67042,0.67042,110799997.0
2006-12-22 23:58:00,0.67038,0.67038,0.66995,0.67024,54000000.0
2006-12-22 23:59:00,0.67027,0.6703,0.67027,0.6703,109099998.0
2006-12-25 00:00:00,0.67042,0.67042,0.67007,0.67017,62300001.0
2006-12-25 00:01:00,0.67023,0.67031,0.67015,0.67015,226399996.0
2006-12-25 00:02:00,0.67032,0.67038,0.67032,0.67038,16300000.0
2006-12-25 00:03:00,0.67047,0.6705,0.67038,0.67039,142700001.0
2006-12-25 00:04:00,0.67038,0.67047,0.67032,0.67032,166000001.0
2006-12-25 00:05:00,0.6705,0.67064,0.67047,0.67063,156400001.0
2006-12-25 00:06:00,0.67076,0.67089,0.67067,0.67077,235800001.0
2006-12-25 00:07:00,0.67079,0.67079,0.67064,0.67064,188000002.0
2006-12-25 00:08:00,0.67088,0.67095,0.67024,0.67024,176700001.0
2006-12-25 00:09:00,0.67027,0.67031,0.67019,0.6702,291299997.0
2006-12-25 00:10:00,0.67043,0.6705,0.67038,0.67047,89700002.0
2006-12-25 00:11:00,0.6706,0.6706,0.67045,0.67051,110000001.0
2006-12-25 00:12:00,0.67038,0.67049,0.67038,0.67042,178800002.0
2006-12-25 00:13:00,0.6704,0.67048,0.67032,0.67048,81199997.0
2006-12-25 00:14:00,0.67045,0.67058,0.67043,0.67054,100599998.0
2006-12-25 00:15:00,0.67042,0.67047,0.6704,0.67047,109600001.0
2006-12-25 00:16:00,0.67046,0.67055,0.67037,0.67038,135200002.0
2006-12-25 00:17:00,0.6704,0.6704,0.67027,0.67032,66799998.0
2006-12-25 00:18:00,0.6705,0.67063,0.67047,0.67063,253800003.0
2006-12-25 00:19:00,0.6706,0.67061,0.67045,0.67061,164599999.0
2006-12-25 00:20:00,0.67065,0.6707,0.6705,0.67053,102700003.0
2006-12-25 00:21:00,0.6705,0.67057,0.6705,0.67057,70299997.0
2006-12-25 00:22:00,0.67064,0.67067,0.6705,0.67056,99800002.0
2006-12-25 00:23:00,0.67072,0.67072,0.67056,0.67056,161500000.0
2006-12-25 00:24:00,0.67063,0.67101,0.67061,0.67085,174099994.0
2006-12-25 00:25:00,0.67077,0.67077,0.6706,0.67067,215499999.0
2006-12-25 00:26:00,0.67088,0.6709,0.67069,0.67069,109999998.0
2006-12-25 00:27:00,0.67074,0.67078,0.6706,0.67078,23700000.0
2006-12-25 00:28:00,0.67087,0.67087,0.67071,0.67071,106199996.0
2006-12-25 00:29:00,0.67081,0.67081,0.67069,0.67075,210899997.0
2006-12-25 00:30:00,0.67081,0.67081,0.67067,0.6708,169299996.0
2006-12-25 00:31:00,0.67071,0.67077,0.67067,0.67075,196900003.0
2006-12-25 00:32:00,0.67067,0.67071,0.67057,0.67057,150000001.0
2006-12-25 00:33:00,0.67053,0.67066,0.67053,0.67057,111500001.0
2006-12-25 00:34:00,0.67065,0.67075,0.6706,0.67064,135399999.0
2006-12-25 00:35:00,0.67063,0.67083,0.67063,0.67083,120600001.0
2006-12-25 00:36:00,0.67065,0.67067,0.67051,0.67063,186299997.0
2006-12-25 00:37:00,0.67053,0.6706,0.67051,0.67053,206099998.0
2006-12-25 00:38:00,0.67065,0.67068,0.67057,0.6706,96200001.0
2006-12-25 00:39:00,0.67065,0.67068,0.67056,0.67063,130099998.0
2006-12-25 00:40:00,0.67067,0.6707,0.67059,0.6706,238799996.0
2006-12-25 00:41:00,0.67058,0.67081,0.67058,0.67075,260299999.0
2006-12-25 00:42:00,0.67074,0.67076,0.67043,0.67046,150100000.0
2006-12-25 00:43:00,0.67058,0.67076,0.6704,0.67044,182699998.0
2006-12-25 00:44:00,0.67084,0.67092,0.67078,0.67078,59300000.0
2006-12-25 00:45:00,0.6708,0.67094,0.67079,0.67091,360799997.0
2006-12-25 00:46:00,0.67073,0.67079,0.6707,0.67075,146700000.0
2006-12-25 00:47:00,0.67066,0.67077,0.67058,0.67071,173099997.0
2006-12-25 00:48:00,0.67068,0.67076,0.67063,0.67069,145699999.0
2006-12-25 00:49:00,0.67074,0.67074,0.67058,0.67058,192900002.0
2006-12-25 00:50:00,0.67077,0.6708,0.67068,0.67075,209499993.0
2006-12-25 00:51:00,0.67075,0.67085,0.67062,0.67085,98299999.0
2006-12-25 00:52:00,0.67065,0.67083,0.67062,0.67083,67800002.0
2006-12-25 00:53:00,0.67085,0.67085,0.67075,0.67082,101800001.0
2006-12-25 00:54:00,0.67085,0.6709,0.67077,0.6709,159799998.0
2006-12-25 00:55:00,0.67086,0.67091,0.67085,0.67085,136299998.0
2006-12-25 00:56:00,0.6709,0.67096,0.67066,0.67089,115900003.0
2006-12-25 00:57:00,0.6709,0.67099,0.67084,0.67099,121699997.0
2006-12-25 00:58:00,0.67078,0.67102,0.67073,0.67088,171899997.0
2006-12-25 00:59:00,0.67082,0.67096,0.6707,0.6707,174300000.0
2006-12-25 01:00:00,0.67107,0.67112,0.67095,0.67103,138800003.0
2006-12-25 01:01:00,0.67103,0.67108,0.67083,0.67083,309200002.0
2006-12-25 01:02:00,0.67075,0.67075,0.67029,0.67041,216499996.0
2006-12-25 01:03:00,0.67042,0.67063,0.67027,0.67027,250700001.0
2006-12-25 01:04:00,0.6706,0.67073,0.6706,0.67069,126500002.0
2006-12-25 01:05:00,0.6707,0.67075,0.67038,0.67045,160400000.0
2006-12-25 01:06:00,0.67067,0.67071,0.67059,0.67059,148600001.0
2006-12-25 01:07:00,0.67053,0.67071,0.67053,0.67057,121999996.0
2006-12-25 01:08:00,0.6705,0.67059,0.6704,0.6704,146899999.0
2006-12-25 01:09:00,0.67043,0.67043,0.67027,0.67033,263099997.0
2006-12-25 01:10:00,0.67065,0.67067,0.67057,0.67067,159800001.0
2006-12-25 01:11:00,0.67069,0.67073,0.6706,0.67073,162400000.0
2006-12-25 01:12:00,0.67055,0.67055,0.67039,0.67043,84399998.0
2006-12-25 01:13:00,0.6704,0.67053,0.67037,0.67051,138399999.0
2006-12-25 01:14:00,0.67076,0.6708,0.67061,0.67063,319100003.0
2006-12-25 01:15:00,0.67062,0.67095,0.67062,0.67094,131899999.0
2006-12-25 01:16:00,0.6707,0.6707,0.67057,0.67058,231300001.0
2006-12-25 01:17:00,0.67063,0.67068,0.67055,0.67068,91199998.0
2006-12-25 01:18:00,0.67068,0.67068,0.6705,0.67055,135200001.0
2006-12-25 01:19:00,0.67053,0.67061,0.67049,0.67055,208899997.0
2006-12-25 01:20:00,0.67067,0.67068,0.67058,0.67065,172199997.0
2006-12-25 01:21:00,0.67066,0.67068,0.67059,0.67067,136599998.0
2006-12-25 01:22:00,0.6707,0.67078,0.67047,0.67047,115700001.0
2006-12-25 01:23:00,0.6706,0.67081,0.67055,0.67075,102900000.0
2006-12-25 01:24:00,0.6708,0.67091,0.67077,0.67081,223799998.0
2006-12-25 01:25:00,0.67073,0.6709,0.67063,0.67068,222299998.0
2006-12-25 01:26:00,0.67073,0.67076,0.67049,0.67049,193200001.0
2006-12-25 01:27:00,0.6706,0.67067,0.6706,0.6706,86800002.0
2006-12-25 01:28:00,0.67086,0.67102,0.67067,0.67099,184400000.0
2006-12-25 01:29:00,0.671,0.671,0.67068,0.67074,139400004.0
2006-12-25 01:30:00,0.67097,0.67098,0.6705,0.6709,229099997.0
2006-12-25 01:31:00,0.67095,0.67099,0.67056,0.67056,47500000.0
2006-12-25 01:32:00,0.67088,0.67093,0.67066,0.67089,283499998.0
2006-12-25 01:33:00,0.67072,0.6708,0.6706,0.67075,164600000.0
2006-12-25 01:34:00,0.67097,0.67097,0.67072,0.67072,79899998.0
2006-12-25 01:35:00,0.67058,0.67082,0.6705,0.67082,99599999.0
2006-12-25 01:36:00,0.6709,0.67093,0.67053,0.67053,252300003.0
2006-12-25 01:37:00,0.67063,0.6709,0.67051,0.6706,380100000.0
2006-12-25 01:38:00,0.67072,0.67082,0.67057,0.67057,205499994.0
2006-12-25 01:39:00,0.6706,0.67068,0.6706,0.67067,157699997.0
2006-12-25 01:40:00,0.67083,0.67091,0.67079,0.67091,195799998.0
2006-12-25 01:41:00,0.6709,0.6709,0.67079,0.6709,230599997.0
2006-12-25 01:42:00,0.67078,0.6708,0.67068,0.67079,74500002.0
2006-12-25 01:43:00,0.67086,0.67087,0.67074,0.67081,220500002.0
2006-12-25 01:44:00,0.67083,0.67096,0.67059,0.67059,187399998.0
2006-12-25 01:45:00,0.67075,0.67086,0.67061,0.67061,138800002.0
2006-12-25 01:46:00,0.67087,0.67087,0.67058,0.6706,138299998.0
2006-12-25 01:47:00,0.67057,0.67068,0.67049,0.6706,99999998.0
2006-12-25 01:48:00,0.67085,0.67089,0.67054,0.67054,162799996.0
2006-12-25 01:49:00,0.67078,0.6708,0.67055,0.67055,97300001.0
2006-12-25 01:50:00,0.67092,0.67094,0.6705,0.67054,91800000.0
2006-12-25 01:51:00,0.67058,0.67083,0.67055,0.67079,157800000.0
2006-12-25 01:52:00,0.6708,0.6709,0.6708,0.67087,162299997.0
2006-12-25 01:53:00,0.67084,0.6709,0.67044,0.6705,168299999.0
2006-12-25 01:54:00,0.67064,0.67064,0.67024,0.67057,132500000.0
2006-12-25 01:55:00,0.67031,0.67035,0.67025,0.67035,110300002.0
2006-12-25 01:56:00,0.67017,0.67032,0.66996,0.67025,253900001.0
2006-12-25 01:57:00,0.66999,0.67004,0.66984,0.67004,98599999.0
2006-12-25 01:58:00,0.67,0.6702,0.66998,0.67014,72499999.0
2006-12-25 01:59:00,0.6702,0.67037,0.67009,0.67037,271599998.0
2006-12-25 02:00:00,0.67015,0.67036,0.67014,0.67016,149299996.0
2006-12-25 02:01:00,0.6703,0.67031,0.66986,0.66995,254000004.0
2006-12-25 02:02:00,0.67005,0.67022,0.66987,0.6701,209300001.0
2006-12-25 02:03:00,0.67,0.67013,0.66982,0.67009,176200002.0
2006-12-25 02:04:00,0.67008,0.67026,0.66981,0.66992,207899999.0
2006-12-25 02:05:00,0.66995,0.67004,0.66974,0.66997,130600000.0
2006-12-25 02:06:00,0.67017,0.67023,0.66966,0.66967,202800000.0
2006-12-25 02:07:00,0.66965,0.66971,0.6695,0.66955,183000003.0
2006-12-25 02:08:00,0.66997,0.67001,0.66972,0.6699,251699999.0
2006-12-25 02:09:00,0.67007,0.67014,0.66966,0.67009,103099999.0
2006-12-25 02:10:00,0.66997,0.67002,0.66972,0.66988,116499997.0
2006-12-25 02:11:00,0.66977,0.6699,0.66951,0.66966,136600002.0
2006-12-25 02:12:00,0.66963,0.67013,0.66963,0.67013,135499997.0
2006-12-25 02:13:00,0.67,0.6701,0.66979,0.66998,296900006.0
2006-12-25 02:14:00,0.67019,0.67029,0.66994,0.67001,149899999.0
2006-12-25 02:15:00,0.67,0.67012,0.66995,0.67007,207999997.0
2006-12-25 02:16:00,0.67035,0.67038,0.66995,0.6702,192900000.0
2006-12-25 02:17:00,0.67002,0.67016,0.66997,0.67006,85900003.0
2006-12-25 02:18:00,0.67012,0.67017,0.66978,0.67,70800000.0
2006-12-25 02:19:00,0.6701,0.6701,0.66963,0.66994,123799999.0
2006-12-25 02:20:00,0.67024,0.67031,0.66991,0.66991,256100004.0
2006-12-25 02:21:00,0.6699,0.67009,0.6699,0.66995,158100004.0
2006-12-25 02:22:00,0.67011,0.67036,0.67004,0.67036,119000003.0
2006-12-25 02:23:00,0.67032,0.67032,0.67001,0.67002,127000002.0
2006-12-25 02:24:00,0.67027,0.67032,0.67016,0.67021,95299997.0
2006-12-25 02:25:00,0.67022,0.67029,0.67,0.67014,166599999.0
2006-12-25 02:26:00,0.67015,0.67033,0.67002,0.67003,142799998.0
2006-12-25 02:27:00,0.67035,0.67044,0.67007,0.67007,240800000.0
2006-12-25 02:28:00,0.6698,0.67029,0.6698,0.67015,163099996.0
2006-12-25 02:29:00,0.6697,0.67026,0.6697,0.6701,169799998.0
2006-12-25 02:30:00,0.67027,0.67035,0.66994,0.67021,150500002.0
2006-12-25 02:31:00,0.6701,0.67019,0.67005,0.67015,248300002.0
2006-12-25 02:32:00,0.6703,0.67031,0.67007,0.67007,105800001.0
2006-12-25 02:33:00,0.66995,0.67,0.66985,0.66985,130399998.0
2006-12-25 02:34:00,0.67012,0.67025,0.67001,0.67001,197100000.0
2006-12-25 02:35:00,0.66999,0.67018,0.66999,0.67009,133999996.0
2006-12-25 02:36:00,0.67018,0.67027,0.6701,0.67023,165700000.0
2006-12-25 02:37:00,0.67025,0.67026,0.66995,0.67001,144600004.0
2006-12-25 02:38:00,0.67025,0.67033,0.67017,0.67026,189100000.0
2006-12-25 02:39:00,0.67018,0.6702,0.66996,0.67006,203900004.0
2006-12-25 02:40:00,0.67013,0.67029,0.66992,0.67026,172600001.0
2006-12-25 02:41:00,0.67017,0.67017,0.66997,0.67004,126100004.0
2006-12-25 02:42:00,0.67016,0.67016,0.66996,0.67003,152199995.0
2006-12-25 02:43:00,0.67008,0.67008,0.66983,0.66991,124299999.0
2006-12-25 02:44:00,0.67017,0.67017,0.66991,0.67002,248299998.0
2006-12-25 02:45:00,0.66995,0.67021,0.66994,0.67006,130099998.0
2006-12-25 02:46:00,0.67032,0.67036,0.67006,0.67021,214900006.0
2006-12-25 02:47:00,0.67017,0.67017,0.66996,0.6701,93400000.0
2006-12-25 02:48:00,0.67038,0.67038,0.66996,0.67016,231100001.0
2006-12-25 02:49:00,0.67018,0.67023,0.67007,0.67014,109900000.0
2006-12-25 02:50:00,0.67015,0.67024,0.67007,0.67009,165199998.0
2006-12-25 02:51:00,0.67,0.67012,0.66993,0.67003,151300003.0
2006-12-25 02:52:00,0.67031,0.6704,0.67024,0.6704,107000002.0
2006-12-25 02:53:00,0.67023,0.67024,0.67001,0.67001,117700002.0
2006-12-25 02:54:00,0.67027,0.67027,0.66989,0.67007,138300000.0
2006-12-25 02:55:00,0.6701,0.67017,0.66975,0.67006,264999997.0
2006-12-25 02:56:00,0.66997,0.67014,0.6698,0.67011,176399998.0
2006-12-25 02:57:00,0.66995,0.67009,0.66972,0.67005,158399999.0
2006-12-25 02:58:00,0.67003,0.67009,0.66982,0.67003,130500000.0
2006-12-25 02:59:00,0.67018,0.67018,0.66962,0.66973,166599996.0
2006-12-25 03:00:00,0.67013,0.67028,0.66997,0.67018,130799999.0
2006-12-25 03:01:00,0.66983,0.67015,0.66983,0.67012,154800002.0
2006-12-25 03:02:00,0.67003,0.67012,0.66995,0.67012,88400002.0
2006-12-25 03:03:00,0.67,0.67008,0.67,0.67008,99300000.0
2006-12-25 03:04:00,0.67003,0.67008,0.66983,0.66983,169200001.0
2006-12-25 03:05:00,0.66993,0.67008,0.66976,0.66981,178800002.0
2006-12-25 03:06:00,0.67017,0.67017,0.66967,0.66974,133300002.0
2006-12-25 03:07:00,0.66967,0.67,0.66967,0.66999,112499999.0
2006-12-25 03:08:00,0.6699,0.67022,0.66987,0.67016,112899999.0
2006-12-25 03:09:00,0.67018,0.67018,0.66969,0.66969,130100004.0
2006-12-25 03:10:00,0.67012,0.6702,0.66966,0.66966,127000002.0
2006-12-25 03:11:00,0.6696,0.66969,0.66956,0.66956,107199998.0
2006-12-25 03:12:00,0.67002,0.67009,0.66972,0.66972,216400003.0
2006-12-25 03:13:00,0.66967,0.66988,0.66967,0.66985,142100002.0
2006-12-25 03:14:00,0.67018,0.67023,0.66971,0.66971,203000004.0
2006-12-25 03:15:00,0.6696,0.66963,0.66955,0.66956,244100008.0
2006-12-25 03:16:00,0.6701,0.67015,0.66942,0.66942,225699997.0
2006-12-25 03:17:00,0.66956,0.66997,0.66956,0.66984,89200002.0
2006-12-25 03:18:00,0.67009,0.67009,0.66959,0.66967,253200001.0
2006-12-25 03:19:00,0.6696,0.6697,0.6696,0.66962,92699999.0
2006-12-25 03:20:00,0.67007,0.67007,0.66969,0.66969,136900000.0
2006-12-25 03:21:00,0.66959,0.67003,0.66956,0.67003,116400002.0
2006-12-25 03:22:00,0.67005,0.67016,0.66987,0.67016,115900000.0
2006-12-25 03:23:00,0.67017,0.67017,0.66978,0.67,236199998.0
2006-12-25 03:24:00,0.67027,0.67027,0.66975,0.66985,214400003.0
2006-12-25 03:25:00,0.66981,0.67008,0.66979,0.67008,235499994.0
2006-12-25 03:26:00,0.6702,0.67021,0.6696,0.66978,307199997.0
2006-12-25 03:27:00,0.66946,0.67007,0.66939,0.67007,183699998.0
2006-12-25 03:28:00,0.66988,0.67014,0.66965,0.67014,155400000.0
2006-12-25 03:29:00,0.67001,0.67007,0.66981,0.66981,138700003.0
2006-12-25 03:30:00,0.66993,0.66999,0.66977,0.66978,235799997.0
2006-12-25 03:31:00,0.66968,0.67004,0.66962,0.66987,306099998.0
2006-12-25 03:32:00,0.66991,0.67013,0.66975,0.66989,194599997.0
2006-12-25 03:33:00,0.66968,0.67008,0.66959,0.66998,178800002.0
2006-12-25 03:34:00,0.67,0.67005,0.66977,0.66979,169900000.0
2006-12-25 03:35:00,0.66983,0.66996,0.66967,0.66972,91000002.0
2006-12-25 03:36:00,0.6698,0.67003,0.66974,0.66995,176699999.0
2006-12-25 03:37:00,0.67,0.67011,0.67,0.67005,147100002.0
2006-12-25 03:38:00,0.67005,0.67016,0.66969,0.66969,88600000.0
2006-12-25 03:39:00,0.6699,0.67016,0.66985,0.67,100800000.0
2006-12-25 03:40:00,0.67017,0.67023,0.66997,0.67009,193800002.0
2006-12-25 03:41:00,0.66987,0.67024,0.66986,0.67024,157999999.0
2006-12-25 03:42:00,0.6702,0.67025,0.66988,0.66994,75900000.0
2006-12-25 03:43:00,0.66996,0.6701,0.66989,0.66998,182099997.0
2006-12-25 03:44:00,0.67018,0.67021,0.66978,0.66993,226100005.0
2006-12-25 03:45:00,0.66999,0.67007,0.66978,0.66989,175000002.0
2006-12-25 03:46:00,0.66993,0.67018,0.66987,0.66992,222899997.0
2006-12-25 03:47:00,0.67,0.6701,0.66994,0.66994,97100003.0
2006-12-25 03:48:00,0.67005,0.67017,0.6699,0.67,248500002.0
2006-12-25 03:49:00,0.66992,0.67025,0.66992,0.67007,117400003.0
2006-12-25 03:50:00,0.67015,0.67021,0.6699,0.66999,105200001.0
2006-12-25 03:51:00,0.67013,0.67021,0.66999,0.67015,283899995.0
2006-12-25 03:52:00,0.67017,0.67027,0.66995,0.66995,65400000.0
2006-12-25 03:53:00,0.67003,0.67032,0.67003,0.67024,137599999.0
2006-12-25 03:54:00,0.6701,0.67029,0.66998,0.67013,171300000.0
2006-12-25 03:55:00,0.66988,0.67018,0.66987,0.66998,263500001.0
2006-12-25 03:56:00,0.67008,0.67021,0.66997,0.67,139499999.0
2006-12-25 03:57:00,0.67005,0.67014,0.66995,0.67014,164799995.0
2006-12-25 03:58:00,0.67019,0.67029,0.66992,0.66998,103400001.0
2006-12-25 03:59:00,0.67003,0.67021,0.66993,0.67009,161000003.0
2006-12-25 04:00:00,0.67027,0.67029,0.67002,0.67004,152099997.0
2006-12-25 04:01:00,0.67,0.67018,0.66992,0.67009,149800001.0
2006-12-25 04:02:00,0.67025,0.67025,0.66982,0.67005,139599999.0
2006-12-25 04:03:00,0.67005,0.67016,0.66977,0.6698,88000001.0
2006-12-25 04:04:00,0.6701,0.67011,0.66992,0.67005,147500002.0
2006-12-25 04:05:00,0.67017,0.67024,0.66995,0.66995,184200000.0
2006-12-25 04:06:00,0.67003,0.67014,0.66984,0.67011,138400001.0
2006-12-25 04:07:00,0.66971,0.67006,0.66969,0.66998,78900000.0
2006-12-25 04:08:00,0.67012,0.67022,0.66996,0.6701,233899997.0
2006-12-25 04:09:00,0.6699,0.67026,0.6699,0.67026,107499998.0
2006-12-25 04:10:00,0.67009,0.67016,0.67003,0.67016,153400003.0
2006-12-25 04:11:00,0.66998,0.67009,0.66986,0.67,106900000.0
2006-12-25 04:12:00,0.67007,0.67007,0.66978,0.66978,186300001.0
2006-12-25 04:13:00,0.67,0.67018,0.66984,0.66984,83700000.0
2006-12-25 04:14:00,0.67015,0.67025,0.66996,0.67007,135600000.0
2006-12-25 04:15:00,0.66993,0.67001,0.66983,0.66998,126999999.0
2006-12-25 04:16:00,0.6702,0.67029,0.67002,0.67002,155699998.0
2006-12-25 04:17:00,0.67,0.67016,0.66989,0.67001,136100003.0
2006-12-25 04:18:00,0.67026,0.67026,0.66996,0.6701,102000001.0
2006-12-25 04:19:00,0.67015,0.6702,0.66995,0.67,112100000.0
2006-12-25 04:20:00,0.66999,0.6701,0.66997,0.67009,148499998.0
2006-12-25 04:21:00,0.67004,0.67011,0.66982,0.66988,223299999.0
2006-12-25 04:22:00,0.67018,0.67024,0.66974,0.66979,189399997.0
2006-12-25 04:23:00,0.66995,0.67026,0.66988,0.67026,90099998.0
2006-12-25 04:24:00,0.66998,0.6701,0.66988,0.67005,209600001.0
2006-12-25 04:25:00,0.67002,0.6701,0.66984,0.66997,235399994.0
2006-12-25 04:26:00,0.67012,0.67022,0.66991,0.67009,218599999.0
2006-12-25 04:27:00,0.67024,0.67031,0.66985,0.66995,127599997.0
2006-12-25 04:28:00,0.66997,0.67008,0.66984,0.6699,86100000.0
2006-12-25 04:29:00,0.66995,0.67013,0.66985,0.66992,171500002.0
2006-12-25 04:30:00,0.67,0.67008,0.66988,0.67003,115600000.0
2006-12-25 04:31:00,0.67008,0.67014,0.66984,0.6699,191600003.0
2006-12-25 04:32:00,0.67017,0.67017,0.66992,0.66992,93800001.0
2006-12-25 04:33:00,0.66997,0.67012,0.66982,0.66987,220999998.0
2006-12-25 04:34:00,0.6701,0.67019,0.67005,0.67017,124800003.0
2006-12-25 04:35:00,0.6703,0.67038,0.6703,0.67035,118300001.0
2006-12-25 04:36:00,0.67027,0.67027,0.66997,0.67012,134100001.0
2006-12-25 04:37:00,0.66997,0.67011,0.66995,0.67001,65100000.0
2006-12-25 04:38:00,0.67008,0.67014,0.66994,0.6701,106300002.0
2006-12-25 04:39:00,0.67002,0.67009,0.6699,0.66992,186899999.0
2006-12-25 04:40:00,0.67013,0.67028,0.67009,0.67028,149500002.0
2006-12-25 04:41:00,0.6702,0.67029,0.67016,0.67016,233300002.0
2006-12-25 04:42:00,0.67007,0.67018,0.66989,0.66992,184500003.0
2006-12-25 04:43:00,0.66993,0.6701,0.66971,0.66971,179299999.0
2006-12-25 04:44:00,0.66993,0.6702,0.66987,0.67018,158799999.0
2006-12-25 04:45:00,0.66997,0.6701,0.66985,0.66992,179699996.0
2006-12-25 04:46:00,0.67005,0.67013,0.66997,0.67006,170000003.0
2006-12-25 04:47:00,0.67008,0.67019,0.66999,0.66999,157499998.0
2006-12-25 04:48:00,0.66995,0.67003,0.66979,0.66997,230799998.0
2006-12-25 04:49:00,0.66982,0.67016,0.66974,0.67016,184499998.0
2006-12-25 04:50:00,0.67008,0.67008,0.66988,0.66996,188600000.0
2006-12-25 04:51:00,0.66992,0.67003,0.6698,0.66993,178000000.0
2006-12-25 04:52:00,0.66996,0.67006,0.6698,0.67006,102200002.0
2006-12-25 04:53:00,0.67017,0.67019,0.66981,0.66984,128400004.0
2006-12-25 04:54:00,0.67007,0.67009,0.66968,0.66973,145400001.0
2006-12-25 04:55:00,0.66979,0.67004,0.66977,0.67004,98899999.0
2006-12-25 04:56:00,0.66993,0.67003,0.66979,0.66998,249699997.0
2006-12-25 04:57:00,0.67,0.67009,0.66992,0.67009,133499997.0
2006-12-25 04:58:00,0.67001,0.67012,0.66987,0.67002,131200000.0
2006-12-25 04:59:00,0.66988,0.67004,0.66979,0.66994,138699999.0
2006-12-25 05:00:00,0.67015,0.67021,0.66987,0.66987,69400000.0
2006-12-25 05:01:00,0.66982,0.67005,0.66977,0.66988,198800001.0
2006-12-25 05:02:00,0.67019,0.67019,0.6697,0.66983,252500001.0
2006-12-25 05:03:00,0.66997,0.67005,0.66966,0.67001,56299999.0
2006-12-25 05:04:00,0.67002,0.6701,0.66987,0.66987,193600001.0
2006-12-25 05:05:00,0.66977,0.6701,0.66972,0.6701,127099996.0
2006-12-25 05:06:00,0.6701,0.67017,0.66985,0.67005,156899999.0
2006-12-25 05:07:00,0.6701,0.67018,0.66994,0.67005,169199997.0
2006-12-25 05:08:00,0.66996,0.6701,0.66986,0.66986,93400000.0
2006-12-25 05:09:00,0.6699,0.67005,0.66971,0.66972,72300000.0
2006-12-25 05:10:00,0.67015,0.67016,0.67011,0.67015,157600001.0
2006-12-25 05:11:00,0.67015,0.67017,0.66988,0.66989,133700001.0
2006-12-25 05:12:00,0.67022,0.67024,0.66976,0.66976,100799999.0
2006-12-25 05:13:00,0.66969,0.6701,0.66969,0.6701,154199999.0
2006-12-25 05:14:00,0.67017,0.67019,0.66981,0.66982,183499997.0
2006-12-25 05:15:00,0.66978,0.67015,0.66974,0.67015,260900000.0
2006-12-25 05:16:00,0.67007,0.67007,0.66972,0.66978,184900000.0
2006-12-25 05:17:00,0.66977,0.67,0.66977,0.66989,135300001.0
2006-12-25 05:18:00,0.67002,0.67009,0.66979,0.66992,146300004.0
2006-12-25 05:19:00,0.67003,0.67003,0.66971,0.66971,84599998.0
2006-12-25 05:20:00,0.66985,0.67001,0.66974,0.66975,189999999.0
2006-12-25 05:21:00,0.6698,0.67004,0.66971,0.66992,187800003.0
2006-12-25 05:22:00,0.66988,0.67003,0.66985,0.66985,154200000.0
2006-12-25 05:23:00,0.66988,0.66988,0.66978,0.66984,128500000.0
2006-12-25 05:24:00,0.6701,0.67015,0.66994,0.67004,160100000.0
2006-12-25 05:25:00,0.6701,0.67019,0.67006,0.67006,47000000.0
2006-12-25 05:26:00,0.67005,0.67016,0.66979,0.66979,140899999.0
2006-12-25 05:27:00,0.66975,0.66978,0.66964,0.66978,66900000.0
2006-12-25 05:28:00,0.67,0.67007,0.66975,0.66984,241299997.0
2006-12-25 05:29:00,0.67005,0.67015,0.66991,0.66994,125300003.0
2006-12-25 05:30:00,0.67001,0.67018,0.66984,0.67009,223400001.0
2006-12-25 05:31:00,0.67001,0.67012,0.66984,0.66995,277800005.0
2006-12-25 05:32:00,0.66997,0.67007,0.66979,0.66991,204099997.0
2006-12-25 05:33:00,0.66978,0.67015,0.66978,0.66993,151699997.0
2006-12-25 05:34:00,0.67001,0.67012,0.66983,0.66995,253000007.0
2006-12-25 05:35:00,0.6699,0.67012,0.66982,0.66995,68600000.0
2006-12-25 05:36:00,0.67012,0.67019,0.66991,0.67004,246000000.0
2006-12-25 05:37:00,0.67,0.67006,0.66982,0.66982,165399999.0
2006-12-25 05:38:00,0.66982,0.66997,0.66972,0.66989,179300000.0
2006-12-25 05:39:00,0.67004,0.67009,0.66981,0.66982,152399999.0
2006-12-25 05:40:00,0.67,0.67012,0.66984,0.66987,191800005.0
2006-12-25 05:41:00,0.66982,0.66999,0.6698,0.66996,246699999.0
2006-12-25 05:42:00,0.67001,0.67001,0.66975,0.66982,52700000.0
2006-12-25 05:43:00,0.66973,0.6701,0.66963,0.66999,142699998.0
2006-12-25 05:44:00,0.6702,0.67022,0.66991,0.66991,112600000.0
2006-12-25 05:45:00,0.66986,0.66998,0.66986,0.66995,105000000.0
2006-12-25 05:46:00,0.67006,0.67013,0.66994,0.67007,194600003.0
2006-12-25 05:47:00,0.66999,0.67019,0.66982,0.66982,185499999.0
2006-12-25 05:48:00,0.67002,0.67014,0.66995,0.67012,200800002.0
2006-12-25 05:49:00,0.67007,0.67007,0.66959,0.66959,126800002.0
2006-12-25 05:50:00,0.67002,0.67005,0.66981,0.66989,160299997.0
2006-12-25 05:51:00,0.66985,0.67009,0.66975,0.67009,98399999.0
2006-12-25 05:52:00,0.67003,0.67009,0.66985,0.66991,152899999.0
2006-12-25 05:53:00,0.6698,0.67001,0.66969,0.66987,208999996.0
2006-12-25 05:54:00,0.66998,0.67025,0.66986,0.67016,185700002.0
2006-12-25 05:55:00,0.67015,0.6703,0.67003,0.67022,187399998.0
2006-12-25 05:56:00,0.67007,0.67019,0.6699,0.67011,176400001.0
2006-12-25 05:57:00,0.67034,0.67037,0.66985,0.67019,256900000.0
2006-12-25 05:58:00,0.67022,0.67026,0.66994,0.67009,158000002.0
2006-12-25 05:59:00,0.67025,0.67028,0.66995,0.67007,196700004.0
2006-12-25 06:00:00,0.6701,0.67026,0.66997,0.67026,157300001.0
2006-12-25 06:01:00,0.67008,0.67012,0.66985,0.67002,173600000.0
2006-12-25 06:02:00,0.67021,0.67029,0.66972,0.66972,187299997.0
2006-12-25 06:03:00,0.66993,0.6702,0.66982,0.67004,263600004.0
2006-12-25 06:04:00,0.67022,0.67026,0.66983,0.66997,157699999.0
2006-12-25 06:05:00,0.67008,0.67012,0.66981,0.66983,166400002.0
2006-12-25 06:06:00,0.67025,0.67028,0.66963,0.66963,160300005.0
2006-12-25 06:07:00,0.66964,0.67059,0.6696,0.67059,205600004.0
2006-12-25 06:08:00,0.67013,0.67032,0.66991,0.67015,100500002.0
2006-12-25 06:09:00,0.67001,0.6703,0.66988,0.67028,379399992.0
2006-12-25 06:10:00,0.67036,0.67036,0.66999,0.67015,161599998.0
2006-12-25 06:11:00,0.67005,0.67024,0.66988,0.67022,117100001.0
2006-12-25 06:12:00,0.6702,0.67024,0.66973,0.66973,246799996.0
2006-12-25 06:13:00,0.66987,0.67021,0.66982,0.66982,135200002.0
2006-12-25 06:14:00,0.67003,0.67028,0.66998,0.67028,129099998.0
2006-12-25 06:15:00,0.67015,0.67035,0.66988,0.66988,216199999.0
2006-12-25 06:16:00,0.66973,0.67009,0.66971,0.66991,179800000.0
2006-12-25 06:17:00,0.66977,0.67012,0.66977,0.66995,162300002.0
2006-12-25 06:18:00,0.6703,0.67034,0.66995,0.67009,230799995.0
2006-12-25 06:19:00,0.66989,0.67005,0.66968,0.67005,147899997.0
2006-12-25 06:20:00,0.67005,0.67016,0.66997,0.67016,155100001.0
2006-12-25 06:21:00,0.67018,0.67018,0.66983,0.67004,309700000.0
2006-12-25 06:22:00,0.67015,0.67019,0.66998,0.67001,154000002.0
2006-12-25 06:23:00,0.6699,0.67008,0.66987,0.66998,150899999.0
2006-12-25 06:24:00,0.66995,0.67005,0.66974,0.67005,182499999.0
2006-12-25 06:25:00,0.66995,0.67005,0.66984,0.66986,96300002.0
2006-12-25 06:26:00,0.67001,0.67009,0.66989,0.66995,198700000.0
2006-12-25 06:27:00,0.67017,0.67024,0.66978,0.66986,89900000.0
2006-12-25 06:28:00,0.67026,0.67026,0.66974,0.66974,169999997.0
2006-12-25 06:29:00,0.66983,0.67015,0.66983,0.66991,193300002.0
2006-12-25 06:30:00,0.67007,0.67007,0.66972,0.66992,242200000.0
2006-12-25 06:31:00,0.66986,0.66989,0.66977,0.66988,241799993.0
2006-12-25 06:32:00,0.67012,0.67018,0.6698,0.67,199499997.0
2006-12-25 06:33:00,0.67005,0.67015,0.66987,0.66994,244500001.0
2006-12-25 06:34:00,0.67005,0.67015,0.66972,0.66975,141100002.0
2006-12-25 06:35:00,0.66992,0.67004,0.6698,0.66994,234300003.0
2006-12-25 06:36:00,0.66999,0.67007,0.66987,0.66991,235599996.0
2006-12-25 06:37:00,0.67,0.67,0.66986,0.66995,139100000.0
2006-12-25 06:38:00,0.66996,0.67013,0.66986,0.66998,136200003.0
2006-12-25 06:39:00,0.66992,0.67022,0.66992,0.6702,255800000.0
2006-12-25 06:40:00,0.67018,0.67026,0.67004,0.67004,143399997.0
2006-12-25 06:41:00,0.67,0.67006,0.67,0.67006,8800000.0
2006-12-25 06:42:00,0.67022,0.67029,0.67001,0.67009,104600002.0
2006-12-25 06:43:00,0.66995,0.67019,0.66994,0.67002,317000005.0
2006-12-25 06:44:00,0.67017,0.67019,0.66999,0.67,269099998.0
2006-12-25 06:45:00,0.67003,0.67003,0.6698,0.6698,229999997.0
2006-12-25 06:46:00,0.67001,0.67019,0.67001,0.67001,263100001.0
2006-12-25 06:47:00,0.67007,0.67019,0.66988,0.66997,153800001.0
2006-12-25 06:48:00,0.67024,0.67026,0.66997,0.66997,61800001.0
2006-12-25 06:49:00,0.66995,0.67007,0.66981,0.67004,157199996.0
2006-12-25 06:50:00,0.6701,0.67026,0.66985,0.66991,167000000.0
2006-12-25 06:51:00,0.67017,0.67017,0.66992,0.67007,155500002.0
2006-12-25 06:52:00,0.67024,0.67029,0.67,0.67,46100000.0
2006-12-25 06:53:00,0.6701,0.67019,0.66985,0.67005,283999997.0
2006-12-25 06:54:00,0.67005,0.67023,0.66994,0.66996,133500000.0
2006-12-25 06:55:00,0.66982,0.66995,0.66982,0.66985,156399999.0
2006-12-25 06:56:00,0.67007,0.67018,0.66992,0.67017,146899998.0
2006-12-25 06:57:00,0.67028,0.67028,0.66979,0.67019,173600000.0
2006-12-25 06:58:00,0.67007,0.67009,0.66962,0.66962,216800004.0
2006-12-25 06:59:00,0.6698,0.67008,0.66974,0.6698,77300000.0
2006-12-25 07:00:00,0.66995,0.67007,0.6698,0.66981,169300003.0
2006-12-25 07:01:00,0.66987,0.66992,0.66972,0.66984,171099998.0
2006-12-25 07:02:00,0.66992,0.67011,0.66982,0.67005,144499998.0
2006-12-25 07:03:00,0.66988,0.6702,0.66987,0.66992,223700000.0
2006-12-25 07:04:00,0.67011,0.67028,0.66992,0.66992,209100001.0
2006-12-25 07:05:00,0.6698,0.67027,0.66974,0.67009,251499995.0
2006-12-25 07:06:00,0.6701,0.67012,0.66988,0.66991,184700005.0
2006-12-25 07:07:00,0.6698,0.6701,0.6698,0.66986,214699999.0
2006-12-25 07:08:00,0.66992,0.67003,0.66981,0.66992,149000002.0
2006-12-25 07:09:00,0.66975,0.66988,0.66966,0.6698,138800000.0
2006-12-25 07:10:00,0.6699,0.66995,0.6697,0.66988,85199998.0
2006-12-25 07:11:00,0.66982,0.67001,0.66971,0.66971,210600003.0
2006-12-25 07:12:00,0.66985,0.66991,0.66969,0.66972,96300000.0
2006-12-25 07:13:00,0.66965,0.66986,0.66965,0.66973,80800000.0
2006-12-25 07:14:00,0.67007,0.67009,0.66959,0.66961,145100004.0
2006-12-25 07:15:00,0.6695,0.66991,0.66947,0.66975,108399999.0
2006-12-25 07:16:00,0.66992,0.67,0.66951,0.66954,190999995.0
2006-12-25 07:17:00,0.66973,0.66988,0.66958,0.66965,219200002.0
2006-12-25 07:18:00,0.66987,0.66996,0.66969,0.66976,117299998.0
2006-12-25 07:19:00,0.66984,0.66991,0.66959,0.66967,172400001.0
2006-12-25 07:20:00,0.67002,0.67016,0.6699,0.67011,188600001.0
2006-12-25 07:21:00,0.6701,0.6701,0.66982,0.66987,102900000.0
2006-12-25 07:22:00,0.67007,0.67007,0.66976,0.66994,283400005.0
2006-12-25 07:23:00,0.66991,0.67016,0.66988,0.67016,89500001.0
2006-12-25 07:24:00,0.67006,0.67013,0.66996,0.66999,217800001.0
2006-12-25 07:25:00,0.6699,0.66999,0.6699,0.66995,133699996.0
2006-12-25 07:26:00,0.67027,0.67029,0.67019,0.67024,206600000.0
2006-12-25 07:27:00,0.67009,0.67014,0.66994,0.66994,147300002.0
2006-12-25 07:28:00,0.67002,0.67015,0.66989,0.67002,141199999.0
2006-12-25 07:29:00,0.6698,0.67008,0.66974,0.67001,142000005.0
2006-12-25 07:30:00,0.66978,0.67006,0.66977,0.66981,138800002.0
2006-12-25 07:31:00,0.66984,0.67009,0.66981,0.66985,177199998.0
2006-12-25 07:32:00,0.67,0.67016,0.66977,0.67016,150800000.0
2006-12-25 07:33:00,0.67027,0.67027,0.66974,0.66977,169200000.0
2006-12-25 07:34:00,0.66998,0.67016,0.66984,0.6699,209500000.0
2006-12-25 07:35:00,0.66973,0.67024,0.66967,0.67024,142899996.0
2006-12-25 07:36:00,0.67007,0.67017,0.66991,0.67,216400000.0
2006-12-25 07:37:00,0.67005,0.6702,0.66979,0.6702,115900002.0
2006-12-25 07:38:00,0.67003,0.6702,0.66986,0.67008,225199996.0
2006-12-25 07:39:00,0.67,0.67011,0.66993,0.66999,268199996.0
2006-12-25 07:40:00,0.67008,0.6702,0.66998,0.67009,158099998.0
2006-12-25 07:41:00,0.67012,0.67017,0.66983,0.66984,152000000.0
2006-12-25 07:42:00,0.67025,0.67025,0.66982,0.66992,166200001.0
2006-12-25 07:43:00,0.66978,0.67011,0.66978,0.67007,213699994.0
2006-12-25 07:44:00,0.67015,0.67015,0.6698,0.66985,323499995.0
2006-12-25 07:45:00,0.6698,0.67006,0.6698,0.67001,100499999.0
2006-12-25 07:46:00,0.67002,0.67013,0.66979,0.66979,190400001.0
2006-12-25 07:47:00,0.66993,0.6701,0.66974,0.66983,161499999.0
2006-12-25 07:48:00,0.67008,0.67016,0.66994,0.67006,211900004.0
2006-12-25 07:49:00,0.67012,0.67012,0.66974,0.66996,177400002.0
2006-12-25 07:50:00,0.66993,0.66993,0.66967,0.6697,58000000.0
2006-12-25 07:51:00,0.66955,0.6699,0.66954,0.66977,103799998.0
2006-12-25 07:52:00,0.66997,0.66997,0.66958,0.66968,131499997.0
2006-12-25 07:53:00,0.66984,0.67002,0.6697,0.6698,182600001.0
2006-12-25 07:54:00,0.66988,0.66988,0.66957,0.66981,185900000.0
2006-12-25 07:55:00,0.66987,0.66997,0.66958,0.6699,207299997.0
2006-12-25 07:56:00,0.66992,0.66997,0.66962,0.66962,127200002.0
2006-12-25 07:57:00,0.6697,0.66998,0.6697,0.66984,158299999.0
2006-12-25 07:58:00,0.66983,0.66984,0.66959,0.66959,140800000.0
2006-12-25 07:59:00,0.66972,0.66979,0.66956,0.66958,247899997.0
2006-12-25 08:00:00,0.66967,0.66982,0.66954,0.66957,279799999.0
2006-12-25 08:01:00,0.66977,0.66994,0.66966,0.66982,139400001.0
2006-12-25 08:02:00,0.67007,0.67007,0.66954,0.66954,74099998.0
2006-12-25 08:03:00,0.66984,0.66997,0.66957,0.66974,203600002.0
2006-12-25 08:04:00,0.67008,0.6701,0.66967,0.66998,272899995.0
2006-12-25 08:05:00,0.67008,0.67014,0.66968,0.6697,228999999.0
2006-12-25 08:06:00,0.66991,0.67006,0.66977,0.67006,79400002.0
2006-12-25 08:07:00,0.67002,0.67009,0.66951,0.66951,141100000.0
2006-12-25 08:08:00,0.6697,0.6702,0.66954,0.67017,138400004.0
2006-12-25 08:09:00,0.66998,0.67013,0.66973,0.67002,212199999.0
2006-12-25 08:10:00,0.6703,0.67033,0.66991,0.67012,139700001.0
2006-12-25 08:11:00,0.67019,0.67029,0.66986,0.66991,162499999.0
2006-12-25 08:12:00,0.6703,0.67034,0.66985,0.66985,200400000.0
2006-12-25 08:13:00,0.67007,0.67017,0.66985,0.67011,121299997.0
2006-12-25 08:14:00,0.67013,0.67027,0.67001,0.67025,253299998.0
2006-12-25 08:15:00,0.67005,0.6702,0.66997,0.67,222799999.0
2006-12-25 08:16:00,0.67017,0.6702,0.67,0.67006,277699998.0
2006-12-25 08:17:00,0.66992,0.67013,0.66985,0.67013,111700001.0
2006-12-25 08:18:00,0.6701,0.67028,0.67003,0.67028,178399995.0
2006-12-25 08:19:00,0.67031,0.67039,0.6703,0.67037,143800002.0
2006-12-25 08:20:00,0.67005,0.67017,0.66985,0.67014,168999997.0
2006-12-25 08:21:00,0.67008,0.67008,0.66987,0.66987,155900003.0
2006-12-25 08:22:00,0.67017,0.67017,0.66977,0.67009,174700000.0
2006-12-25 08:23:00,0.67017,0.67019,0.6699,0.66992,79700002.0
2006-12-25 08:24:00,0.66993,0.67022,0.66984,0.67017,175800000.0
2006-12-25 08:25:00,0.66998,0.67017,0.66998,0.67008,99799999.0
2006-12-25 08:26:00,0.67028,0.6703,0.66994,0.67022,70199999.0
2006-12-25 08:27:00,0.67039,0.67043,0.66992,0.66997,132600001.0
2006-12-25 08:28:00,0.67022,0.67022,0.66985,0.67015,217699998.0
2006-12-25 08:29:00,0.67025,0.67036,0.67004,0.67017,133899999.0
2006-12-25 08:30:00,0.67024,0.67028,0.66981,0.66984,182000000.0
2006-12-25 08:31:00,0.67007,0.67039,0.66991,0.67032,183499999.0
2006-12-25 08:32:00,0.67015,0.67015,0.66987,0.67,129300000.0
2006-12-25 08:33:00,0.67005,0.67012,0.66994,0.66994,128399997.0
2006-12-25 08:34:00,0.6701,0.6703,0.66994,0.6702,220999998.0
2006-12-25 08:35:00,0.66995,0.67012,0.66981,0.66981,193299998.0
2006-12-25 08:36:00,0.67,0.67009,0.66985,0.66995,195999995.0
2006-12-25 08:37:00,0.67038,0.67043,0.66982,0.67002,181099999.0
2006-12-25 08:38:00,0.67003,0.67014,0.66984,0.67014,151500000.0
2006-12-25 08:39:00,0.67017,0.67033,0.67014,0.67033,112900001.0
2006-12-25 08:40:00,0.66993,0.67022,0.66987,0.67022,179600000.0
2006-12-25 08:41:00,0.6698,0.67009,0.66977,0.66992,232500000.0
2006-12-25 08:42:00,0.67008,0.6704,0.67005,0.67005,134599999.0
2006-12-25 08:43:00,0.66994,0.6706,0.6699,0.67057,212999998.0
2006-12-25 08:44:00,0.67028,0.67038,0.67028,0.67031,152399998.0
2006-12-25 08:45:00,0.67013,0.67029,0.67,0.67,167000003.0
2006-12-25 08:46:00,0.67017,0.6702,0.67009,0.67013,172100000.0
2006-12-25 08:47:00,0.67015,0.67017,0.66974,0.66974,152900003.0
2006-12-25 08:48:00,0.66998,0.67021,0.66994,0.66994,265800000.0
2006-12-25 08:49:00,0.66988,0.67022,0.66983,0.67011,168499999.0
2006-12-25 08:50:00,0.66985,0.66993,0.6697,0.66971,172999998.0
2006-12-25 08:51:00,0.66953,0.66978,0.66951,0.66958,188799998.0
2006-12-25 08:52:00,0.66967,0.67031,0.66967,0.67015,68500000.0
2006-12-25 08:53:00,0.67012,0.6704,0.67008,0.6704,254199997.0
2006-12-25 08:54:00,0.67013,0.67013,0.66992,0.66992,80799998.0
2006-12-25 08:55:00,0.67007,0.67022,0.66981,0.66984,143799998.0
2006-12-25 08:56:00,0.66998,0.67012,0.66987,0.66996,177199995.0
2006-12-25 08:57:00,0.67007,0.6702,0.66981,0.66984,174800000.0
2006-12-25 08:58:00,0.67007,0.67015,0.66988,0.66988,237600006.0
2006-12-25 08:59:00,0.66977,0.67015,0.66976,0.67007,94200000.0
2006-12-25 09:00:00,0.67008,0.67013,0.66984,0.67003,298100002.0
2006-12-25 09:01:00,0.66999,0.67022,0.66999,0.67014,130900001.0
2006-12-25 09:02:00,0.67013,0.67041,0.67005,0.67023,128199999.0
2006-12-25 09:03:00,0.66993,0.67002,0.66967,0.67002,101599999.0
2006-12-25 09:04:00,0.67,0.67005,0.66986,0.66997,161699998.0
2006-12-25 09:05:00,0.66998,0.67011,0.66986,0.6699,145799998.0
2006-12-25 09:06:00,0.66997,0.66997,0.6696,0.6696,159399999.0
2006-12-25 09:07:00,0.6696,0.66975,0.6696,0.66966,114399999.0
2006-12-25 09:08:00,0.66998,0.67005,0.66975,0.66986,140700003.0
2006-12-25 09:09:00,0.66983,0.6699,0.66978,0.66983,321999996.0
2006-12-25 09:10:00,0.67008,0.67009,0.66975,0.66987,75800000.0
2006-12-25 09:11:00,0.66978,0.66996,0.66973,0.66978,178400001.0
2006-12-25 09:12:00,0.66986,0.66994,0.66963,0.66963,180199996.0
2006-12-25 09:13:00,0.67,0.67003,0.66952,0.66978,140500003.0
2006-12-25 09:14:00,0.67004,0.67004,0.66961,0.66961,148500001.0
2006-12-25 09:15:00,0.66957,0.67006,0.66952,0.67006,208200003.0
2006-12-25 09:16:00,0.67018,0.67018,0.66952,0.66967,127400000.0
2006-12-25 09:17:00,0.6699,0.66997,0.66942,0.66942,135300000.0
2006-12-25 09:18:00,0.66995,0.67007,0.66954,0.66954,181999997.0
2006-12-25 09:19:00,0.66975,0.66997,0.66961,0.66991,229699995.0
2006-12-25 09:20:00,0.67014,0.67016,0.66961,0.6699,293300002.0
2006-12-25 09:21:00,0.66975,0.66993,0.66962,0.66967,115200001.0
2006-12-25 09:22:00,0.66987,0.67001,0.66977,0.66996,169899998.0
2006-12-25 09:23:00,0.67013,0.67019,0.66971,0.66981,159900000.0
2006-12-25 09:24:00,0.6701,0.67014,0.66961,0.66961,179199999.0
2006-12-25 09:25:00,0.66943,0.67004,0.6694,0.66999,157099997.0
2006-12-25 09:26:00,0.6699,0.67011,0.66987,0.66992,163399999.0
2006-12-25 09:27:00,0.66985,0.67014,0.66975,0.67014,204200001.0
2006-12-25 09:28:00,0.6701,0.67017,0.6699,0.6699,187400004.0
2006-12-25 09:29:00,0.66998,0.67015,0.66979,0.66991,72100001.0
2006-12-25 09:30:00,0.67013,0.67026,0.66992,0.67024,183899998.0
2006-12-25 09:31:00,0.67032,0.67048,0.67014,0.67023,151300000.0
2006-12-25 09:32:00,0.67045,0.67045,0.67008,0.67013,91899998.0
2006-12-25 09:33:00,0.67012,0.67018,0.66967,0.66967,178300000.0
2006-12-25 09:34:00,0.66983,0.67049,0.66969,0.67003,140100001.0
2006-12-25 09:35:00,0.67005,0.67034,0.66982,0.67006,249999998.0
2006-12-25 09:36:00,0.67005,0.6703,0.66997,0.67028,139500003.0
2006-12-25 09:37:00,0.67009,0.67022,0.66998,0.67015,264299998.0
2006-12-25 09:38:00,0.67029,0.67029,0.6698,0.66989,154300004.0
2006-12-25 09:39:00,0.67002,0.67011,0.6699,0.66991,102699999.0
2006-12-25 09:40:00,0.67005,0.67031,0.66998,0.67018,137199997.0
2006-12-25 09:41:00,0.67013,0.67029,0.67001,0.67024,120900002.0
2006-12-25 09:42:00,0.6702,0.67021,0.66988,0.66997,251299998.0
2006-12-25 09:43:00,0.67003,0.67035,0.67003,0.67035,128400000.0
2006-12-25 09:44:00,0.67033,0.67046,0.67005,0.67036,258400003.0
2006-12-25 09:45:00,0.67035,0.67041,0.66997,0.66997,68500000.0
2006-12-25 09:46:00,0.67025,0.67042,0.66991,0.66995,243300001.0
2006-12-25 09:47:00,0.66988,0.67017,0.66978,0.67017,74800002.0
2006-12-25 09:48:00,0.67002,0.67006,0.66979,0.66995,149200002.0
2006-12-25 09:49:00,0.67,0.67011,0.66995,0.67011,137499997.0
2006-12-25 09:50:00,0.6701,0.67017,0.67,0.67017,195600002.0
2006-12-25 09:51:00,0.67015,0.67017,0.67007,0.6701,88300001.0
2006-12-25 09:52:00,0.6702,0.67025,0.66971,0.66971,87900001.0
2006-12-25 09:53:00,0.66955,0.67001,0.66955,0.66993,227999998.0
2006-12-25 09:54:00,0.67015,0.67021,0.66996,0.67018,148800003.0
2006-12-25 09:55:00,0.67017,0.67026,0.67007,0.67008,106999996.0
2006-12-25 09:56:00,0.6703,0.67035,0.66992,0.67001,195299997.0
2006-12-25 09:57:00,0.67013,0.67048,0.66991,0.66991,215800000.0
2006-12-25 09:58:00,0.67019,0.6702,0.66999,0.67002,175599999.0
2006-12-25 09:59:00,0.67015,0.67058,0.67015,0.67048,170899998.0
2006-12-25 10:00:00,0.67003,0.67022,0.67,0.67,185800000.0
2006-12-25 10:01:00,0.66992,0.67018,0.66992,0.67003,145300002.0
2006-12-25 10:02:00,0.67029,0.6704,0.66989,0.66993,131800001.0
2006-12-25 10:03:00,0.67,0.67003,0.6695,0.66973,290399996.0
2006-12-25 10:04:00,0.67015,0.6702,0.66995,0.6701,154200001.0
2006-12-25 10:05:00,0.6701,0.67016,0.66973,0.66993,257400001.0
2006-12-25 10:06:00,0.66995,0.67017,0.66988,0.67002,137400000.0
2006-12-25 10:07:00,0.66983,0.67002,0.66971,0.66998,90900001.0
2006-12-25 10:08:00,0.67037,0.67041,0.66985,0.66985,106100002.0
2006-12-25 10:09:00,0.67002,0.67018,0.66983,0.67003,130700000.0
2006-12-25 10:10:00,0.67003,0.67056,0.66999,0.67055,162500002.0
2006-12-25 10:11:00,0.67029,0.67068,0.67008,0.67068,238800004.0
2006-12-25 10:12:00,0.67023,0.67032,0.66992,0.66992,146999999.0
2006-12-25 10:13:00,0.66975,0.67019,0.66969,0.67013,157999999.0
2006-12-25 10:14:00,0.67,0.6704,0.67,0.67016,155799998.0
2006-12-25 10:15:00,0.66998,0.67096,0.66993,0.67093,208300000.0
2006-12-25 10:16:00,0.67048,0.67071,0.67044,0.67054,82099998.0
2006-12-25 10:17:00,0.67051,0.67051,0.67038,0.67041,228800003.0
2006-12-25 10:18:00,0.67043,0.67049,0.6704,0.67049,185800006.0
2006-12-25 10:19:00,0.67047,0.67047,0.67004,0.67004,80000002.0
2006-12-25 10:20:00,0.66998,0.67005,0.66986,0.67001,111800000.0
2006-12-25 10:21:00,0.66975,0.66986,0.6696,0.66981,131800000.0
2006-12-25 10:22:00,0.66982,0.66985,0.66947,0.66947,169999997.0
2006-12-25 10:23:00,0.66933,0.66972,0.66932,0.66965,178199998.0
2006-12-25 10:24:00,0.66983,0.6699,0.6697,0.66983,140400002.0
2006-12-25 10:25:00,0.66982,0.66986,0.66965,0.66965,117600000.0
2006-12-25 10:26:00,0.66997,0.67001,0.66971,0.66971,79900000.0
2006-12-25 10:27:00,0.66965,0.67007,0.66959,0.67,98999998.0
2006-12-25 10:28:00,0.66997,0.67029,0.6698,0.67029,214100005.0
2006-12-25 10:29:00,0.67007,0.67055,0.66992,0.67051,299799996.0
2006-12-25 10:30:00,0.6703,0.67069,0.67016,0.6702,218599998.0
2006-12-25 10:31:00,0.67024,0.67029,0.66999,0.6701,210199997.0
2006-12-25 10:32:00,0.67028,0.67039,0.67004,0.67025,164500001.0
2006-12-25 10:33:00,0.67018,0.6706,0.67016,0.67052,94700002.0
2006-12-25 10:34:00,0.6707,0.67098,0.6707,0.67085,207800001.0
2006-12-25 10:35:00,0.67078,0.67081,0.67071,0.67072,126700000.0
2006-12-25 10:36:00,0.67067,0.67067,0.6703,0.67043,190999995.0
2006-12-25 10:37:00,0.67028,0.67028,0.66989,0.67001,87799999.0
2006-12-25 10:38:00,0.66991,0.67027,0.6699,0.67008,181299999.0
2006-12-25 10:39:00,0.66986,0.67019,0.66978,0.67001,173499997.0
2006-12-25 10:40:00,0.66988,0.66989,0.66954,0.66954,219599998.0
2006-12-25 10:41:00,0.66961,0.66983,0.66961,0.6697,178699996.0
2006-12-25 10:42:00,0.67007,0.67007,0.66974,0.66977,224700000.0
2006-12-25 10:43:00,0.66977,0.6698,0.66968,0.66974,145599996.0
2006-12-25 10:44:00,0.67014,0.67016,0.66992,0.67007,102000002.0
2006-12-25 10:45:00,0.66995,0.66998,0.66981,0.66984,135400004.0
2006-12-25 10:46:00,0.66989,0.67,0.66982,0.67,145700003.0
2006-12-25 10:47:00,0.66986,0.66986,0.66974,0.66974,83000000.0
2006-12-25 10:48:00,0.66995,0.66995,0.66977,0.66988,238100002.0
2006-12-25 10:49:00,0.66988,0.66994,0.66978,0.66986,99700002.0
2006-12-25 10:50:00,0.66967,0.66969,0.66938,0.66939,129399999.0
2006-12-25 10:51:00,0.66955,0.66958,0.66895,0.66911,68000001.0
2006-12-25 10:52:00,0.66892,0.66943,0.66884,0.66907,88400001.0
2006-12-25 10:53:00,0.66903,0.66946,0.66893,0.66924,116199999.0
2006-12-25 10:54:00,0.6693,0.66963,0.66915,0.66929,99599999.0
2006-12-25 10:55:00,0.66905,0.66933,0.66905,0.66929,130400001.0
2006-12-25 10:56:00,0.66913,0.67012,0.66913,0.67,163499999.0
2006-12-25 10:57:00,0.66997,0.6702,0.66942,0.66942,166200000.0
2006-12-25 10:58:00,0.66955,0.67001,0.66946,0.67001,364200002.0
2006-12-25 10:59:00,0.66992,0.67038,0.66992,0.67028,176300000.0
2006-12-25 11:00:00,0.67005,0.67052,0.66981,0.66981,186300002.0
2006-12-25 11:01:00,0.66963,0.66969,0.6693,0.66953,203299998.0
2006-12-25 11:02:00,0.66982,0.67005,0.66957,0.66989,160299998.0
2006-12-25 11:03:00,0.67,0.67,0.66957,0.66977,38700000.0
2006-12-25 11:04:00,0.66966,0.66966,0.66884,0.66938,130999999.0
2006-12-25 11:05:00,0.66965,0.66973,0.66931,0.66973,176400002.0
2006-12-25 11:06:00,0.6697,0.66986,0.66941,0.66942,31900000.0
2006-12-25 11:07:00,0.66962,0.66993,0.66941,0.66984,212399997.0
2006-12-25 11:08:00,0.67,0.67,0.66944,0.66971,175999998.0
2006-12-25 11:09:00,0.6699,0.67021,0.66975,0.67014,89500001.0
2006-12-25 11:10:00,0.66959,0.67011,0.6695,0.66988,151300002.0
2006-12-25 11:11:00,0.66998,0.67015,0.66972,0.67015,165400001.0
2006-12-25 11:12:00,0.67042,0.67047,0.67003,0.67009,94000000.0
2006-12-25 11:13:00,0.66998,0.67031,0.6699,0.67026,164400000.0
2006-12-25 11:14:00,0.67006,0.6704,0.66982,0.67018,131600002.0
2006-12-25 11:15:00,0.67022,0.67037,0.67009,0.67021,133099996.0
2006-12-25 11:16:00,0.66998,0.67063,0.66988,0.67063,297800003.0
2006-12-25 11:17:00,0.67068,0.67081,0.67038,0.67081,131000002.0
2006-12-25 11:18:00,0.67097,0.67098,0.67089,0.67098,196000000.0
2006-12-25 11:19:00,0.67095,0.671,0.67083,0.67095,234800000.0
2006-12-25 11:20:00,0.67095,0.67097,0.67017,0.67017,100600000.0
2006-12-25 11:21:00,0.67,0.67,0.66973,0.66973,107100001.0
2006-12-25 11:22:00,0.67007,0.67007,0.66978,0.66978,105199998.0
2006-12-25 11:23:00,0.66982,0.67005,0.66982,0.67001,157200000.0
2006-12-25 11:24:00,0.67027,0.67028,0.66993,0.66995,209799999.0
2006-12-25 11:25:00,0.6699,0.67022,0.66989,0.67022,89300000.0
2006-12-25 11:26:00,0.6702,0.67028,0.67013,0.67019,164599996.0
2006-12-25 11:27:00,0.67032,0.67033,0.67012,0.67031,128099999.0
2006-12-25 11:28:00,0.67015,0.67025,0.67004,0.67012,188100001.0
2006-12-25 11:29:00,0.67008,0.67027,0.66998,0.66998,254700003.0
2006-12-25 11:30:00,0.67,0.67034,0.6699,0.67034,223400002.0
2006-12-25 11:31:00,0.67032,0.67046,0.67017,0.67029,180000000.0
2006-12-25 11:32:00,0.67044,0.67088,0.67044,0.67084,230700000.0
2006-12-25 11:33:00,0.67066,0.67066,0.66985,0.66989,267000000.0
2006-12-25 11:34:00,0.67027,0.67031,0.66978,0.66979,143600000.0
2006-12-25 11:35:00,0.66995,0.67001,0.66935,0.66954,71899998.0
2006-12-25 11:36:00,0.66928,0.66935,0.66871,0.66871,169699996.0
2006-12-25 11:37:00,0.66912,0.66925,0.66894,0.66902,84299998.0
2006-12-25 11:38:00,0.6694,0.66957,0.66915,0.66915,209999998.0
2006-12-25 11:39:00,0.66911,0.66963,0.66911,0.66963,156600000.0
2006-12-25 11:40:00,0.66947,0.66959,0.66929,0.66946,273899995.0
2006-12-25 11:41:00,0.66926,0.66939,0.66902,0.66928,236000005.0
2006-12-25 11:42:00,0.6693,0.66969,0.66921,0.66969,160499999.0
2006-12-25 11:43:00,0.66969,0.66974,0.66915,0.66948,248200000.0
2006-12-25 11:44:00,0.66958,0.66979,0.66927,0.66968,210699999.0
2006-12-25 11:45:00,0.6699,0.67007,0.66969,0.67007,208199996.0
2006-12-25 11:46:00,0.66965,0.67038,0.66965,0.67032,137199998.0
2006-12-25 11:47:00,0.67008,0.67008,0.66952,0.66973,197399996.0
2006-12-25 11:48:00,0.6696,0.66995,0.66949,0.66954,141800001.0
2006-12-25 11:49:00,0.66945,0.66959,0.6693,0.66959,145799999.0
2006-12-25 11:50:00,0.66963,0.66976,0.66956,0.66968,136500001.0
2006-12-25 11:51:00,0.66977,0.66987,0.66943,0.66984,197199996.0
2006-12-25 11:52:00,0.6702,0.67026,0.66961,0.66968,212400000.0
2006-12-25 11:53:00,0.66982,0.66995,0.66971,0.66978,170699999.0
2006-12-25 11:54:00,0.66985,0.66987,0.66964,0.66976,118900000.0
2006-12-25 11:55:00,0.66977,0.66977,0.66935,0.66954,289300005.0
2006-12-25 11:56:00,0.6699,0.67007,0.66944,0.6696,177799996.0
2006-12-25 11:57:00,0.66977,0.67006,0.66958,0.66958,154299994.0
2006-12-25 11:58:00,0.67003,0.67037,0.67003,0.67025,106400001.0
2006-12-25 11:59:00,0.67025,0.67061,0.67025,0.6705,74099999.0
2006-12-25 12:00:00,0.67033,0.67037,0.66957,0.66957,128300001.0
2006-12-25 12:01:00,0.66927,0.66936,0.66901,0.66901,135299999.0
2006-12-25 12:02:00,0.66899,0.66904,0.66879,0.66904,154799999.0
2006-12-25 12:03:00,0.66967,0.67048,0.66943,0.67043,187500000.0
2006-12-25 12:04:00,0.67048,0.67048,0.66915,0.66918,108799997.0
2006-12-25 12:05:00,0.66925,0.6694,0.66914,0.6694,314599995.0
2006-12-25 12:06:00,0.66995,0.67009,0.66979,0.67009,220499995.0
2006-12-25 12:07:00,0.6701,0.6701,0.66982,0.67002,135999999.0
2006-12-25 12:08:00,0.6697,0.66975,0.66959,0.66975,195599995.0
2006-12-25 12:09:00,0.66935,0.66935,0.66918,0.66929,222199997.0
2006-12-25 12:10:00,0.66959,0.66972,0.66948,0.66972,258499999.0
2006-12-25 12:11:00,0.66975,0.6698,0.66968,0.66976,113300002.0
2006-12-25 12:12:00,0.66997,0.66997,0.66965,0.66966,243900002.0
2006-12-25 12:13:00,0.66957,0.66981,0.66953,0.66978,165800000.0
2006-12-25 12:14:00,0.66973,0.66987,0.66954,0.66987,299399999.0
2006-12-25 12:15:00,0.66967,0.66967,0.6694,0.6695,169399997.0
2006-12-25 12:16:00,0.66945,0.66955,0.66918,0.66918,179000005.0
2006-12-25 12:17:00,0.66906,0.66957,0.669,0.66949,59999999.0
2006-12-25 12:18:00,0.66952,0.66957,0.66931,0.66947,151900001.0
2006-12-25 12:19:00,0.66934,0.66953,0.66917,0.66921,159000001.0
2006-12-25 12:20:00,0.6692,0.66925,0.66887,0.66892,196200003.0
2006-12-25 12:21:00,0.66885,0.66885,0.66797,0.66797,274399999.0
2006-12-25 12:22:00,0.66818,0.66943,0.66818,0.66932,147800000.0
2006-12-25 12:23:00,0.66958,0.66989,0.66954,0.6698,144299998.0
2006-12-25 12:24:00,0.66987,0.66987,0.66912,0.66912,62700001.0
2006-12-25 12:25:00,0.6689,0.66988,0.66889,0.66985,209699999.0
2006-12-25 12:26:00,0.66958,0.67,0.66944,0.66966,254699994.0
2006-12-25 12:27:00,0.66968,0.66984,0.66945,0.66954,133999999.0
2006-12-25 12:28:00,0.66927,0.66929,0.66892,0.66892,47800000.0
2006-12-25 12:29:00,0.66896,0.66997,0.66896,0.66989,161099998.0
2006-12-25 12:30:00,0.66982,0.66982,0.66888,0.66888,146799995.0
2006-12-25 12:31:00,0.66908,0.67006,0.66908,0.66971,133700001.0
2006-12-25 12:32:00,0.6694,0.66951,0.66926,0.66943,156699999.0
2006-12-25 12:33:00,0.66942,0.66942,0.66928,0.66938,121900000.0
2006-12-25 12:34:00,0.66907,0.66918,0.66907,0.66916,105700000.0
2006-12-25 12:35:00,0.66935,0.66953,0.66935,0.66946,98899999.0
2006-12-25 12:36:00,0.66958,0.66983,0.66948,0.66955,119300001.0
2006-12-25 12:37:00,0.6697,0.66987,0.66911,0.66911,203699996.0
2006-12-25 12:38:00,0.66917,0.66932,0.66837,0.66837,145800001.0
2006-12-25 12:39:00,0.66835,0.6696,0.66828,0.6696,105200003.0
2006-12-25 12:40:00,0.66967,0.66967,0.66946,0.66946,155000000.0
2006-12-25 12:41:00,0.66958,0.67005,0.66949,0.66981,180099999.0
2006-12-25 12:42:00,0.66985,0.67009,0.6697,0.66991,232300001.0
2006-12-25 12:43:00,0.67016,0.67028,0.67004,0.67028,107000001.0
2006-12-25 12:44:00,0.67035,0.67047,0.6701,0.6701,137399997.0
2006-12-25 12:45:00,0.67002,0.67017,0.66969,0.67017,64000000.0
2006-12-25 12:46:00,0.67019,0.67027,0.66925,0.66925,312400000.0
2006-12-25 12:47:00,0.66935,0.66987,0.66935,0.66978,111300001.0
2006-12-25 12:48:00,0.66979,0.67011,0.66979,0.67008,111699997.0
2006-12-25 12:49:00,0.67009,0.67054,0.67009,0.67027,127999999.0
2006-12-25 12:50:00,0.67026,0.67026,0.66944,0.66957,213599998.0
2006-12-25 12:51:00,0.66945,0.66989,0.66943,0.66969,251499998.0
2006-12-25 12:52:00,0.66973,0.67005,0.66973,0.66987,61499999.0
2006-12-25 12:53:00,0.67004,0.67041,0.67004,0.67039,88500000.0
2006-12-25 12:54:00,0.67042,0.67048,0.67022,0.67024,86699999.0
2006-12-25 12:55:00,0.67024,0.67029,0.67014,0.67014,149700000.0
2006-12-25 12:56:00,0.6702,0.6703,0.67019,0.67027,126400003.0
2006-12-25 12:57:00,0.67028,0.67028,0.67019,0.67019,2500000.0
2006-12-25 12:58:00,0.67016,0.67028,0.67016,0.6702,117299999.0
2006-12-25 12:59:00,0.67022,0.67028,0.67016,0.67027,207699998.0
2006-12-25 13:00:00,0.67029,0.67029,0.66988,0.66988,135799999.0
2006-12-25 13:01:00,0.66958,0.66958,0.66909,0.66909,70200000.0
2006-12-25 13:02:00,0.66933,0.66933,0.66901,0.66901,205500000.0
2006-12-25 13:03:00,0.66902,0.66924,0.66897,0.66902,101999998.0
2006-12-25 13:04:00,0.66912,0.66919,0.66902,0.6691,165299998.0
2006-12-25 13:05:00,0.66905,0.66922,0.66905,0.66921,237599998.0
2006-12-25 13:06:00,0.66937,0.66937,0.669,0.6691,112600001.0
2006-12-25 13:07:00,0.6691,0.66935,0.66906,0.66923,156299999.0
2006-12-25 13:08:00,0.66965,0.6697,0.66949,0.66955,229799999.0
2006-12-25 13:09:00,0.6696,0.66968,0.6696,0.66967,102199997.0
2006-12-25 13:10:00,0.66964,0.66969,0.6695,0.66953,90100002.0
2006-12-25 13:11:00,0.66962,0.66999,0.66962,0.66967,173500003.0
2006-12-25 13:12:00,0.67005,0.67005,0.66976,0.66986,196099995.0
2006-12-25 13:13:00,0.66993,0.6703,0.66993,0.66995,142899999.0
2006-12-25 13:14:00,0.67033,0.67049,0.66987,0.66987,155499999.0
2006-12-25 13:15:00,0.66948,0.66971,0.66934,0.66947,188499996.0
2006-12-25 13:16:00,0.66924,0.66964,0.66902,0.66964,128700000.0
2006-12-25 13:17:00,0.6699,0.67,0.66954,0.67,204200001.0
2006-12-25 13:18:00,0.67015,0.67022,0.66999,0.67008,162800000.0
2006-12-25 13:19:00,0.67019,0.67028,0.67019,0.67028,31100000.0
2006-12-25 13:20:00,0.67023,0.67034,0.67016,0.67016,159699999.0
2006-12-25 13:21:00,0.67023,0.67031,0.67022,0.67022,92499998.0
2006-12-25 13:22:00,0.67025,0.67026,0.67019,0.67022,116900000.0
2006-12-25 13:23:00,0.66967,0.66967,0.66828,0.66828,123699996.0
2006-12-25 13:24:00,0.66821,0.66832,0.66819,0.66832,73499999.0
2006-12-25 13:25:00,0.66823,0.66856,0.66819,0.66852,88900001.0
2006-12-25 13:26:00,0.66878,0.66911,0.66878,0.66911,120300001.0
2006-12-25 13:27:00,0.6693,0.66962,0.6693,0.66956,236499995.0
2006-12-25 13:28:00,0.6697,0.66986,0.6694,0.66942,174200001.0
2006-12-25 13:29:00,0.66963,0.66995,0.66963,0.66983,74700000.0
2006-12-25 13:30:00,0.66995,0.67006,0.66981,0.67006,156000000.0
2006-12-25 13:31:00,0.67009,0.67009,0.66995,0.66995,220200004.0
2006-12-25 13:32:00,0.67003,0.67013,0.67,0.67003,334600001.0
2006-12-25 13:33:00,0.6698,0.6698,0.66912,0.66916,189900000.0
2006-12-25 13:34:00,0.66925,0.66949,0.66913,0.66919,92000001.0
2006-12-25 13:35:00,0.6693,0.66955,0.66911,0.66917,184999999.0
2006-12-25 13:36:00,0.66916,0.66965,0.6691,0.6696,133400000.0
2006-12-25 13:37:00,0.66953,0.67,0.66946,0.66992,158899998.0
2006-12-25 13:38:00,0.66979,0.67024,0.66979,0.67013,264000003.0
2006-12-25 13:39:00,0.67013,0.67024,0.66943,0.66943,174700003.0
2006-12-25 13:40:00,0.66931,0.66944,0.66853,0.66853,230700002.0
2006-12-25 13:41:00,0.66876,0.66926,0.66867,0.66909,239100001.0
2006-12-25 13:42:00,0.6695,0.67018,0.66947,0.67018,194100001.0
2006-12-25 13:43:00,0.67037,0.67045,0.66975,0.67009,181399997.0
2006-12-25 13:44:00,0.6702,0.6702,0.66979,0.66979,179700003.0
2006-12-25 13:45:00,0.66976,0.66998,0.66951,0.66998,243500000.0
2006-12-25 13:46:00,0.66998,0.67011,0.6698,0.67,145199997.0
2006-12-25 13:47:00,0.67027,0.67027,0.66883,0.66885,266000000.0
2006-12-25 13:48:00,0.66903,0.67004,0.66902,0.66998,154100002.0
2006-12-25 13:49:00,0.66993,0.67036,0.66984,0.6702,329899993.0
2006-12-25 13:50:00,0.67012,0.67016,0.6698,0.67002,154400000.0
2006-12-25 13:51:00,0.67003,0.67011,0.66962,0.66962,169400001.0
2006-12-25 13:52:00,0.66894,0.66896,0.66859,0.66859,102199996.0
2006-12-25 13:53:00,0.66875,0.66875,0.66855,0.66863,137199999.0
2006-12-25 13:54:00,0.66885,0.66885,0.66859,0.66859,227800000.0
2006-12-25 13:55:00,0.66847,0.66968,0.66847,0.66964,164299999.0
2006-12-25 13:56:00,0.6695,0.67013,0.6695,0.66975,153999998.0
2006-12-25 13:57:00,0.66967,0.67004,0.66967,0.66986,118999999.0
2006-12-25 13:58:00,0.6699,0.67028,0.6699,0.67028,74800002.0
2006-12-25 13:59:00,0.67031,0.67064,0.67031,0.67048,167000002.0
2006-12-25 14:00:00,0.6705,0.67073,0.67048,0.67067,165600001.0
2006-12-25 14:01:00,0.67058,0.6707,0.67058,0.67064,137100000.0
2006-12-25 14:02:00,0.67063,0.67069,0.6706,0.67065,143500000.0
2006-12-25 14:03:00,0.6706,0.67065,0.67058,0.67058,137400000.0
2006-12-25 14:04:00,0.67067,0.67068,0.66954,0.66954,122300000.0
2006-12-25 14:05:00,0.66907,0.67017,0.6687,0.67005,177200000.0
2006-12-25 14:06:00,0.67003,0.67043,0.67003,0.67027,72900000.0
2006-12-25 14:07:00,0.67037,0.67058,0.67022,0.67039,71300000.0
2006-12-25 14:08:00,0.6706,0.67097,0.6706,0.67095,129799999.0
2006-12-25 14:09:00,0.67095,0.67099,0.67088,0.67093,151700001.0
2006-12-25 14:10:00,0.67097,0.67097,0.66984,0.66993,161400000.0
2006-12-25 14:11:00,0.66955,0.66955,0.66869,0.6687,165900001.0
2006-12-25 14:12:00,0.66828,0.66828,0.66811,0.66819,116899999.0
2006-12-25 14:13:00,0.66883,0.67004,0.66864,0.67004,180999997.0
2006-12-25 14:14:00,0.67032,0.67064,0.67032,0.67048,53900001.0
2006-12-25 14:15:00,0.67052,0.67088,0.67048,0.67087,209900002.0
2006-12-25 14:16:00,0.67102,0.67106,0.67001,0.67001,160399999.0
2006-12-25 14:17:00,0.66946,0.66957,0.66939,0.6694,203500000.0
2006-12-25 14:18:00,0.66945,0.66958,0.66913,0.66922,173699999.0
2006-12-25 14:19:00,0.6692,0.66962,0.6692,0.66921,107900001.0
2006-12-25 14:20:00,0.66928,0.66947,0.66916,0.6694,253499998.0
2006-12-25 14:21:00,0.66938,0.66967,0.6692,0.66941,137000001.0
2006-12-25 14:22:00,0.6693,0.66937,0.66894,0.66898,132200003.0
2006-12-25 14:23:00,0.66893,0.66932,0.66892,0.66928,219699999.0
2006-12-25 14:24:00,0.66935,0.66957,0.66928,0.66954,107600000.0
2006-12-25 14:25:00,0.66955,0.66961,0.66892,0.66899,139500002.0
2006-12-25 14:26:00,0.66908,0.66927,0.66891,0.66895,143600001.0
2006-12-25 14:27:00,0.66906,0.66935,0.66906,0.66923,166999998.0
2006-12-25 14:28:00,0.66935,0.66946,0.66923,0.66925,126299998.0
2006-12-25 14:29:00,0.66898,0.66972,0.66888,0.66972,167599997.0
2006-12-25 14:30:00,0.66985,0.67012,0.66975,0.67005,218599999.0
2006-12-25 14:31:00,0.66991,0.67064,0.66991,0.67063,149699997.0
2006-12-25 14:32:00,0.67028,0.67042,0.66987,0.67017,161200000.0
2006-12-25 14:33:00,0.66989,0.67032,0.66989,0.67012,167499997.0
2006-12-25 14:34:00,0.67002,0.67021,0.66952,0.67003,199000000.0
2006-12-25 14:35:00,0.67032,0.67039,0.67018,0.67033,102400001.0
2006-12-25 14:36:00,0.6702,0.67036,0.66996,0.67034,201699999.0
2006-12-25 14:37:00,0.67038,0.67072,0.67038,0.6707,163500001.0
2006-12-25 14:38:00,0.67082,0.67088,0.66997,0.67007,234299999.0
2006-12-25 14:39:00,0.67022,0.67043,0.67015,0.67043,209999998.0
2006-12-25 14:40:00,0.67032,0.67049,0.67008,0.67034,165000003.0
2006-12-25 14:41:00,0.67037,0.67077,0.66994,0.67077,127500001.0
2006-12-25 14:42:00,0.67095,0.67095,0.67087,0.67092,124500000.0
2006-12-25 14:43:00,0.67104,0.67104,0.67087,0.67101,125599999.0
2006-12-25 14:44:00,0.671,0.671,0.67089,0.67093,130799996.0
2006-12-25 14:45:00,0.67096,0.671,0.67089,0.671,197099998.0
2006-12-25 14:46:00,0.67085,0.67085,0.66968,0.66968,136100002.0
2006-12-25 14:47:00,0.66933,0.66976,0.66926,0.66955,228500006.0
2006-12-25 14:48:00,0.66967,0.66983,0.66953,0.66983,200400004.0
2006-12-25 14:49:00,0.66982,0.67026,0.66981,0.67021,118799999.0
2006-12-25 14:50:00,0.67013,0.67046,0.67013,0.6704,195099999.0
2006-12-25 14:51:00,0.67032,0.67056,0.67032,0.67054,71899999.0
2006-12-25 14:52:00,0.67022,0.67022,0.66971,0.66971,195599997.0
2006-12-25 14:53:00,0.66933,0.66975,0.66932,0.66969,165299999.0
2006-12-25 14:54:00,0.66967,0.66998,0.66962,0.66987,149599999.0
2006-12-25 14:55:00,0.66986,0.67022,0.66986,0.67019,129400000.0
2006-12-25 14:56:00,0.67013,0.67041,0.67009,0.67032,205699998.0
2006-12-25 14:57:00,0.67032,0.67066,0.67032,0.6706,47200000.0
2006-12-25 14:58:00,0.67068,0.67068,0.66942,0.66943,112599997.0
2006-12-25 14:59:00,0.66972,0.66991,0.66954,0.66954,101600003.0
2006-12-25 15:00:00,0.66973,0.66977,0.66954,0.66971,196500004.0
2006-12-25 15:01:00,0.66995,0.67022,0.66995,0.67022,150400000.0
2006-12-25 15:02:00,0.67045,0.67055,0.67013,0.67016,127299999.0
2006-12-25 15:03:00,0.67022,0.67035,0.66996,0.66998,132799999.0
2006-12-25 15:04:00,0.6702,0.67056,0.6702,0.67031,111399998.0
2006-12-25 15:05:00,0.67033,0.67082,0.67032,0.67075,250200002.0
2006-12-25 15:06:00,0.67076,0.67089,0.67076,0.67085,179700003.0
2006-12-25 15:07:00,0.6709,0.6709,0.66983,0.66983,156499999.0
2006-12-25 15:08:00,0.66979,0.67034,0.66979,0.67019,135899997.0
2006-12-25 15:09:00,0.66981,0.66989,0.66921,0.66921,144500003.0
2006-12-25 15:10:00,0.66888,0.66901,0.66885,0.66901,68500000.0
2006-12-25 15:11:00,0.6691,0.66953,0.6691,0.6695,104399998.0
2006-12-25 15:12:00,0.66947,0.6696,0.66936,0.66949,145999997.0
2006-12-25 15:13:00,0.66951,0.66951,0.66934,0.66934,297100002.0
2006-12-25 15:14:00,0.66902,0.66902,0.6685,0.6685,230299999.0
2006-12-25 15:15:00,0.66803,0.66866,0.66793,0.66864,197399996.0
2006-12-25 15:16:00,0.66878,0.66897,0.6687,0.66888,351299996.0
2006-12-25 15:17:00,0.66893,0.66941,0.66889,0.66937,240000004.0
2006-12-25 15:18:00,0.66935,0.66959,0.66935,0.66947,173099997.0
2006-12-25 15:19:00,0.66947,0.66947,0.6694,0.66941,190100000.0
2006-12-25 15:20:00,0.66947,0.6695,0.66831,0.66831,158799999.0
2006-12-25 15:21:00,0.66825,0.66829,0.66817,0.66825,149400002.0
2006-12-25 15:22:00,0.66786,0.66786,0.66713,0.66715,98099999.0
2006-12-25 15:23:00,0.66696,0.66734,0.66696,0.66734,66100001.0
2006-12-25 15:24:00,0.66723,0.66728,0.66711,0.66713,231500000.0
2006-12-25 15:25:00,0.66713,0.6672,0.66703,0.66714,171000001.0
2006-12-25 15:26:00,0.66733,0.66733,0.66723,0.66729,135500002.0
2006-12-25 15:27:00,0.66717,0.66727,0.66707,0.6672,141899999.0
2006-12-25 15:28:00,0.6673,0.66755,0.66723,0.66755,199899994.0
2006-12-25 15:29:00,0.66791,0.66844,0.66777,0.66844,197899996.0
2006-12-25 15:30:00,0.66841,0.66881,0.66839,0.66876,216700000.0
2006-12-25 15:31:00,0.6687,0.66916,0.66869,0.66897,162800001.0
2006-12-25 15:32:00,0.66903,0.66944,0.66899,0.66944,230200003.0
2006-12-25 15:33:00,0.66952,0.66957,0.66868,0.66868,174500000.0
2006-12-25 15:34:00,0.66872,0.66893,0.66831,0.66831,147499999.0
2006-12-25 15:35:00,0.66806,0.66863,0.66803,0.6685,166000002.0
2006-12-25 15:36:00,0.668,0.66848,0.6679,0.66812,148700000.0
2006-12-25 15:37:00,0.66782,0.66851,0.66771,0.6684,141200002.0
2006-12-25 15:38:00,0.6686,0.66886,0.66843,0.66886,209600001.0
2006-12-25 15:39:00,0.66895,0.66895,0.66861,0.66863,184599998.0
2006-12-25 15:40:00,0.66879,0.66879,0.6686,0.66867,199600001.0
2006-12-25 15:41:00,0.66854,0.66867,0.66854,0.66863,111200000.0
2006-12-25 15:42:00,0.66867,0.66867,0.66722,0.66722,209500004.0
2006-12-25 15:43:00,0.66683,0.66683,0.66651,0.66651,87299998.0
2006-12-25 15:44:00,0.6661,0.66632,0.66602,0.66614,225400004.0
2006-12-25 15:45:00,0.66598,0.66598,0.66578,0.66578,124699999.0
2006-12-25 15:46:00,0.66573,0.6658,0.66565,0.6657,163300003.0
2006-12-25 15:47:00,0.66622,0.6682,0.66622,0.66804,217000000.0
2006-12-25 15:48:00,0.66817,0.66848,0.66817,0.66828,141699998.0
2006-12-25 15:49:00,0.66855,0.66893,0.66843,0.66893,130100002.0
2006-12-25 15:50:00,0.66902,0.66919,0.6688,0.669,176500002.0
2006-12-25 15:51:00,0.66918,0.66935,0.6691,0.66927,230300000.0
2006-12-25 15:52:00,0.66928,0.66936,0.66923,0.66923,76000002.0
2006-12-25 15:53:00,0.66921,0.66932,0.66917,0.66932,112000004.0
2006-12-25 15:54:00,0.66925,0.66928,0.66918,0.66921,110100000.0
2006-12-25 15:55:00,0.66927,0.66927,0.6692,0.66921,110099999.0
2006-12-25 15:56:00,0.66929,0.66929,0.66816,0.66816,187400004.0
2006-12-25 15:57:00,0.66814,0.66818,0.66666,0.66666,181300001.0
2006-12-25 15:58:00,0.66655,0.66756,0.66647,0.66752,166799998.0
2006-12-25 15:59:00,0.6676,0.6676,0.66672,0.66677,238800003.0
2006-12-25 16:00:00,0.66678,0.66685,0.66623,0.66652,231599997.0
2006-12-25 16:01:00,0.66672,0.66699,0.66672,0.66696,55199999.0
2006-12-25 16:02:00,0.66699,0.66731,0.66699,0.66728,183599999.0
2006-12-25 16:03:00,0.66727,0.66738,0.6662,0.6662,148099999.0
2006-12-25 16:04:00,0.66588,0.66588,0.6656,0.66579,115499998.0
2006-12-25 16:05:00,0.66574,0.66574,0.6655,0.6656,254600004.0
2006-12-25 16:06:00,0.66565,0.66575,0.66562,0.66567,217699998.0
2006-12-25 16:07:00,0.66567,0.6663,0.66567,0.66618,190900001.0
2006-12-25 16:08:00,0.66618,0.66732,0.66614,0.66732,114800000.0
2006-12-25 16:09:00,0.6678,0.6681,0.6678,0.6681,48700000.0
2006-12-25 16:10:00,0.66853,0.66871,0.66853,0.66861,122699997.0
2006-12-25 16:11:00,0.6686,0.6686,0.66849,0.66852,24000000.0
2006-12-25 16:12:00,0.66857,0.66863,0.66846,0.66846,258299997.0
2006-12-25 16:13:00,0.66815,0.66826,0.66753,0.66753,104499998.0
2006-12-25 16:14:00,0.66598,0.66602,0.66586,0.66589,165900002.0
2006-12-25 16:15:00,0.66588,0.66591,0.66552,0.66552,269699995.0
2006-12-25 16:16:00,0.66575,0.6658,0.66552,0.66552,120000000.0
2006-12-25 16:17:00,0.66533,0.66559,0.66533,0.66556,167499998.0
2006-12-25 16:18:00,0.66567,0.66567,0.66554,0.66565,230000000.0
2006-12-25 16:19:00,0.66557,0.66559,0.6654,0.66546,236500005.0
2006-12-25 16:20:00,0.66577,0.6658,0.66567,0.66575,197400002.0
2006-12-25 16:21:00,0.6657,0.66572,0.66546,0.6656,255200000.0
2006-12-25 16:22:00,0.66575,0.6658,0.66548,0.66548,187999998.0
2006-12-25 16:23:00,0.6656,0.66568,0.66551,0.66568,77600002.0
2006-12-25 16:24:00,0.66557,0.66557,0.66542,0.66542,102700002.0
2006-12-25 16:25:00,0.66537,0.6656,0.66536,0.66544,225100003.0
2006-12-25 16:26:00,0.6653,0.66543,0.66523,0.66538,156299996.0
2006-12-25 16:27:00,0.66525,0.66547,0.66518,0.66547,282399993.0
2006-12-25 16:28:00,0.66543,0.66555,0.66531,0.66541,165799998.0
2006-12-25 16:29:00,0.66533,0.6654,0.66528,0.6654,73300000.0
2006-12-25 16:30:00,0.66558,0.66558,0.66534,0.66534,144400000.0
2006-12-25 16:31:00,0.66537,0.66539,0.66528,0.66536,231799996.0
2006-12-25 16:32:00,0.66552,0.66565,0.6654,0.66556,178599996.0
2006-12-25 16:33:00,0.6655,0.66559,0.66545,0.66559,123900006.0
2006-12-25 16:34:00,0.6658,0.66589,0.66575,0.66587,287200001.0
2006-12-25 16:35:00,0.66581,0.66588,0.6658,0.66584,115899998.0
2006-12-25 16:36:00,0.66608,0.66608,0.66581,0.66581,90500001.0
2006-12-25 16:37:00,0.66575,0.66593,0.66575,0.6659,158199998.0
2006-12-25 16:38:00,0.66632,0.66632,0.66614,0.66614,228599995.0
2006-12-25 16:39:00,0.66613,0.66625,0.66609,0.66617,213800001.0
2006-12-25 16:40:00,0.66612,0.66615,0.66498,0.66498,182000000.0
2006-12-25 16:41:00,0.66472,0.66491,0.66472,0.66478,138900000.0
2006-12-25 16:42:00,0.66462,0.66462,0.66424,0.66424,29400001.0
2006-12-25 16:43:00,0.66402,0.6641,0.66382,0.66382,75600002.0
2006-12-25 16:44:00,0.66403,0.66488,0.664,0.6648,160900004.0
2006-12-25 16:45:00,0.66573,0.66677,0.66571,0.66677,233900000.0
2006-12-25 16:46:00,0.66554,0.66662,0.66548,0.66662,196800000.0
2006-12-25 16:47:00,0.666,0.66605,0.66455,0.66455,253300000.0
2006-12-25 16:48:00,0.66403,0.66411,0.66381,0.66381,98000002.0
2006-12-25 16:49:00,0.66359,0.66386,0.66359,0.66386,145800001.0
2006-12-25 16:50:00,0.66368,0.66368,0.66351,0.66351,95100002.0
2006-12-25 16:51:00,0.6635,0.66358,0.66339,0.66341,187500000.0
2006-12-25 16:52:00,0.66387,0.66387,0.66366,0.66372,175900001.0
2006-12-25 16:53:00,0.66373,0.66387,0.66371,0.66387,145300002.0
2006-12-25 16:54:00,0.66405,0.66407,0.66377,0.66379,138100000.0
2006-12-25 16:55:00,0.66388,0.6641,0.66388,0.66406,300300004.0
2006-12-25 16:56:00,0.66443,0.6645,0.66419,0.66419,145400002.0
2006-12-25 16:57:00,0.66423,0.6644,0.66418,0.66437,159900004.0
2006-12-25 16:58:00,0.66448,0.66456,0.66442,0.66456,75100000.0
2006-12-25 16:59:00,0.66447,0.66454,0.66443,0.66448,164299997.0
2006-12-25 17:00:00,0.66452,0.66677,0.66448,0.66672,293900004.0
2006-12-25 17:01:00,0.66717,0.66817,0.66709,0.66817,159900003.0
2006-12-25 17:02:00,0.66849,0.66861,0.6684,0.66844,110000001.0
2006-12-25 17:03:00,0.66847,0.66858,0.66847,0.66851,124000004.0
2006-12-25 17:04:00,0.66848,0.66863,0.66848,0.6686,73400000.0
2006-12-25 17:05:00,0.66848,0.66859,0.66848,0.66855,136199999.0
2006-12-25 17:06:00,0.66858,0.66861,0.66847,0.66861,51100001.0
2006-12-25 17:07:00,0.66854,0.66858,0.66656,0.66656,226500002.0
2006-12-25 17:08:00,0.66505,0.66509,0.66477,0.66477,103699999.0
2006-12-25 17:09:00,0.66479,0.66488,0.66465,0.66473,126399999.0
2006-12-25 17:10:00,0.6651,0.6651,0.66485,0.66485,137399999.0
2006-12-25 17:11:00,0.66506,0.66725,0.66506,0.66725,75600000.0
2006-12-25 17:12:00,0.66622,0.66636,0.66512,0.66636,127700000.0
2006-12-25 17:13:00,0.6662,0.6675,0.66576,0.6675,198500000.0
2006-12-25 17:14:00,0.66661,0.66702,0.66543,0.66702,209299999.0
2006-12-25 17:15:00,0.66698,0.66698,0.66523,0.66523,46700000.0
2006-12-25 17:16:00,0.66505,0.66512,0.66495,0.66495,185099996.0
2006-12-25 17:17:00,0.66478,0.66489,0.66465,0.66468,85800000.0
2006-12-25 17:18:00,0.6647,0.66488,0.66468,0.66488,55900000.0
2006-12-25 17:19:00,0.66487,0.66487,0.66448,0.66449,93800001.0
2006-12-25 17:20:00,0.66488,0.66499,0.66476,0.66476,262000005.0
2006-12-25 17:21:00,0.6647,0.66484,0.66462,0.66463,269200005.0
2006-12-25 17:22:00,0.66493,0.66509,0.66482,0.66493,165799998.0
2006-12-25 17:23:00,0.66491,0.66491,0.66472,0.66472,75500002.0
2006-12-25 17:24:00,0.665,0.66502,0.66489,0.66493,252299998.0
2006-12-25 17:25:00,0.66492,0.66499,0.66459,0.66459,219100003.0
2006-12-25 17:26:00,0.66467,0.6648,0.66458,0.66458,171300001.0
2006-12-25 17:27:00,0.66455,0.66464,0.66447,0.66447,81900001.0
2006-12-25 17:28:00,0.6646,0.6647,0.66449,0.66465,199999999.0
2006-12-25 17:29:00,0.66458,0.66465,0.66449,0.66455,155500003.0
2006-12-25 17:30:00,0.66471,0.66471,0.6646,0.66462,131300001.0
2006-12-25 17:31:00,0.6645,0.66472,0.66445,0.66448,157300000.0
2006-12-25 17:32:00,0.66473,0.6648,0.66452,0.66452,128900002.0
2006-12-25 17:33:00,0.66432,0.66468,0.6643,0.66468,134300002.0
2006-12-25 17:34:00,0.66459,0.66459,0.66441,0.66449,130999998.0
2006-12-25 17:35:00,0.66451,0.66469,0.66451,0.66465,122899998.0
2006-12-25 17:36:00,0.66475,0.66475,0.66453,0.66453,129200000.0
2006-12-25 17:37:00,0.66441,0.66449,0.66437,0.66449,179600002.0
2006-12-25 17:38:00,0.66457,0.66467,0.66444,0.6646,172000000.0
2006-12-25 17:39:00,0.66458,0.66465,0.66427,0.66429,176599999.0
2006-12-25 17:40:00,0.66435,0.66446,0.66427,0.66434,134199999.0
2006-12-25 17:41:00,0.66427,0.66441,0.66427,0.66439,93800000.0
2006-12-25 17:42:00,0.66443,0.66456,0.6644,0.66452,111700001.0
2006-12-25 17:43:00,0.66458,0.6646,0.66432,0.66432,66399998.0
2006-12-25 17:44:00,0.66468,0.66468,0.66418,0.66421,189699996.0
2006-12-25 17:45:00,0.66422,0.66431,0.66412,0.66429,142299999.0
2006-12-25 17:46:00,0.6643,0.66438,0.66424,0.66425,160899999.0
2006-12-25 17:47:00,0.66428,0.66442,0.66425,0.66432,152799999.0
2006-12-25 17:48:00,0.66446,0.66449,0.6643,0.66445,152299998.0
2006-12-25 17:49:00,0.66498,0.66583,0.66484,0.66531,196799999.0
2006-12-25 17:50:00,0.66575,0.66706,0.66575,0.66677,155899997.0
2006-12-25 17:51:00,0.6663,0.66783,0.66594,0.66779,155100000.0
2006-12-25 17:52:00,0.6679,0.66828,0.6679,0.66828,39100000.0
2006-12-25 17:53:00,0.66818,0.66842,0.66786,0.66786,164600003.0
2006-12-25 17:54:00,0.66732,0.66772,0.6673,0.66748,283300001.0
2006-12-25 17:55:00,0.66747,0.66767,0.66739,0.66765,254799997.0
2006-12-25 17:56:00,0.66785,0.66803,0.66777,0.66796,150700002.0
2006-12-25 17:57:00,0.66802,0.6681,0.66773,0.66782,83300002.0
2006-12-25 17:58:00,0.66805,0.66848,0.66805,0.66845,87800002.0
2006-12-25 17:59:00,0.66853,0.66859,0.66847,0.66859,79399999.0
2006-12-25 18:00:00,0.66857,0.66858,0.66847,0.66854,202700002.0
2006-12-25 18:01:00,0.6685,0.66862,0.66847,0.66848,1253199997.0
2006-12-25 18:02:00,0.66844,0.66844,0.66629,0.66629,1563199999.0
2006-12-25 18:03:00,0.66614,0.66622,0.66487,0.66509,1655300001.0
2006-12-25 18:04:00,0.6651,0.6651,0.66472,0.66488,549899995.0
2006-12-25 18:05:00,0.66497,0.66789,0.66482,0.66789,1316399999.0
2006-12-25 18:06:00,0.66581,0.66645,0.66497,0.66614,1564399997.0
2006-12-25 18:09:00,0.6657,0.6657,0.66557,0.66563,889199998.0
2006-12-25 18:10:00,0.66523,0.66534,0.66512,0.66512,1194400004.0
2006-12-25 18:11:00,0.6651,0.66533,0.6651,0.66533,949500003.0
2006-12-25 18:12:00,0.66523,0.66531,0.66502,0.66502,1162300005.0
2006-12-25 18:13:00,0.66512,0.66522,0.66505,0.66521,868799998.0
2006-12-25 18:14:00,0.66522,0.66529,0.6651,0.6651,1681999989.0
2006-12-25 18:15:00,0.66509,0.66521,0.66504,0.66504,2082000005.0
2006-12-25 18:16:00,0.66523,0.66539,0.66519,0.66538,1236000006.0
2006-12-25 18:17:00,0.66541,0.66543,0.66525,0.6654,815299998.0
2006-12-25 18:18:00,0.66522,0.66531,0.66506,0.66515,975099996.0
2006-12-25 18:19:00,0.66507,0.66522,0.66501,0.66513,641500004.0
2006-12-25 18:20:00,0.66524,0.66535,0.66519,0.66535,501300001.0
2006-12-25 18:21:00,0.66532,0.66532,0.66515,0.66526,1005200012.0
2006-12-25 18:22:00,0.66538,0.66544,0.66527,0.66527,1067099999.0
2006-12-25 18:23:00,0.66523,0.66544,0.66523,0.66544,1306499997.0
2006-12-25 18:24:00,0.6653,0.66538,0.66517,0.66524,867599993.0
2006-12-25 18:25:00,0.66515,0.66533,0.66515,0.6652,919500011.0
2006-12-25 18:26:00,0.66536,0.66543,0.6653,0.66543,1062900003.0
2006-12-25 18:27:00,0.66534,0.66541,0.66528,0.66533,688000007.0
2006-12-25 18:28:00,0.66533,0.66546,0.66526,0.66546,476499999.0
2006-12-25 18:29:00,0.66542,0.66542,0.66525,0.66542,935499998.0
2006-12-25 18:30:00,0.66536,0.66543,0.66527,0.66531,773300015.0
2006-12-25 18:31:00,0.66537,0.66544,0.66525,0.66543,431600005.0
2006-12-25 18:32:00,0.66533,0.66542,0.66516,0.66523,605699999.0
2006-12-25 18:33:00,0.66531,0.66531,0.66518,0.66525,1091000007.0
2006-12-25 18:34:00,0.66535,0.6654,0.66525,0.66525,1075299994.0
2006-12-25 18:35:00,0.66535,0.66539,0.66526,0.66533,651699998.0
2006-12-25 18:36:00,0.66527,0.66541,0.66526,0.66536,178200001.0
2006-12-25 18:37:00,0.66526,0.66542,0.66525,0.66542,369799995.0
2006-12-25 18:38:00,0.66532,0.66537,0.66519,0.6653,282100002.0
2006-12-25 18:39:00,0.66525,0.6653,0.66513,0.66522,356199996.0
2006-12-25 18:40:00,0.66535,0.6654,0.6653,0.66532,442800003.0
2006-12-25 18:41:00,0.66532,0.66541,0.66529,0.66535,553799994.0
2006-12-25 18:42:00,0.66533,0.66543,0.66523,0.66527,310900004.0
2006-12-25 18:43:00,0.66532,0.66539,0.66525,0.66539,335099997.0
2006-12-25 18:44:00,0.66535,0.66539,0.66516,0.66516,540099996.0
2006-12-25 18:45:00,0.66523,0.66533,0.66511,0.66511,291100001.0
2006-12-25 18:46:00,0.66538,0.6655,0.6653,0.6655,131999998.0
2006-12-25 18:47:00,0.66553,0.66553,0.66539,0.66545,149200003.0
2006-12-25 18:48:00,0.66532,0.66542,0.66527,0.66542,442000003.0
2006-12-25 18:49:00,0.66538,0.66544,0.6653,0.66543,216899993.0
2006-12-25 18:50:00,0.66535,0.66539,0.6653,0.66536,115199997.0
2006-12-25 18:51:00,0.66538,0.66543,0.66526,0.66543,338999994.0
2006-12-25 18:52:00,0.66536,0.66544,0.66528,0.66535,380300003.0
2006-12-25 18:53:00,0.66527,0.66543,0.66527,0.66528,688399998.0
2006-12-25 18:54:00,0.66533,0.66538,0.66528,0.66528,307200003.0
2006-12-25 18:55:00,0.66526,0.66537,0.66526,0.66532,577900001.0
2006-12-25 18:56:00,0.66533,0.66544,0.66529,0.66542,239099997.0
2006-12-25 18:57:00,0.66542,0.66542,0.6653,0.66533,341399999.0
2006-12-25 18:58:00,0.66529,0.66541,0.66526,0.66532,799399998.0
2006-12-25 18:59:00,0.6653,0.66541,0.66529,0.66539,679699998.0
2006-12-25 19:00:00,0.6653,0.66539,0.66523,0.66537,494600005.0
2006-12-25 19:01:00,0.6653,0.66539,0.6653,0.66536,83800000.0
2006-12-25 19:02:00,0.66543,0.66543,0.66526,0.66535,778700003.0
2006-12-25 19:03:00,0.66533,0.66541,0.66531,0.66532,690599996.0
2006-12-25 19:04:00,0.66534,0.66543,0.66528,0.66536,409999998.0
2006-12-25 19:05:00,0.66532,0.66543,0.66523,0.66538,599999998.0
2006-12-25 19:06:00,0.66532,0.66542,0.6653,0.66532,753400009.0
2006-12-25 19:07:00,0.66529,0.6654,0.66529,0.66532,234600001.0
2006-12-25 19:08:00,0.66531,0.66542,0.6653,0.6653,987600005.0
2006-12-25 19:09:00,0.6654,0.66545,0.66528,0.66545,722399995.0
2006-12-25 19:10:00,0.66538,0.66543,0.66524,0.66543,404699998.0
2006-12-25 19:11:00,0.6654,0.66544,0.66524,0.66544,133200000.0
2006-12-25 19:12:00,0.66533,0.66543,0.66528,0.66531,188899997.0
2006-12-25 19:13:00,0.6653,0.66539,0.66526,0.66533,354800009.0
2006-12-25 19:14:00,0.66531,0.66539,0.66524,0.66525,351699999.0
2006-12-25 19:15:00,0.66532,0.66542,0.66525,0.66525,736900007.0
2006-12-25 19:16:00,0.66527,0.66542,0.66527,0.66542,154400003.0
2006-12-25 19:17:00,0.66536,0.66542,0.6653,0.66535,368699997.0
2006-12-25 19:18:00,0.66538,0.66538,0.66524,0.66536,224599999.0
2006-12-25 19:19:00,0.66527,0.66542,0.66527,0.66533,405299995.0
2006-12-25 19:20:00,0.6653,0.66538,0.66524,0.66524,318000001.0
2006-12-25 19:21:00,0.66524,0.66538,0.66524,0.66527,348599998.0
2006-12-25 19:22:00,0.66527,0.66543,0.66526,0.66543,303300000.0
2006-12-25 19:23:00,0.66542,0.66542,0.66527,0.66533,358199998.0
2006-12-25 19:24:00,0.66527,0.66542,0.66527,0.66538,219600000.0
2006-12-25 19:25:00,0.66536,0.66544,0.66527,0.66544,114100001.0
2006-12-25 19:26:00,0.66537,0.66541,0.66523,0.66524,452199997.0
2006-12-25 19:27:00,0.66522,0.66533,0.66514,0.66533,839500000.0
2006-12-25 19:28:00,0.66532,0.6654,0.66523,0.66523,309000000.0
2006-12-25 19:29:00,0.66518,0.6653,0.66518,0.66525,454899998.0
2006-12-25 19:30:00,0.66533,0.66536,0.66525,0.66531,605699995.0
2006-12-25 19:31:00,0.66532,0.66541,0.66528,0.66535,629700001.0
2006-12-25 19:32:00,0.66537,0.66542,0.66528,0.66537,298600001.0
2006-12-25 19:33:00,0.66533,0.6654,0.66527,0.6654,293399993.0
2006-12-25 19:34:00,0.66522,0.66522,0.66506,0.66522,399300004.0
2006-12-25 19:35:00,0.66523,0.66523,0.66506,0.66515,503999995.0
2006-12-25 19:36:00,0.66528,0.66531,0.66518,0.66518,550899996.0
2006-12-25 19:37:00,0.66517,0.66535,0.66515,0.66524,286300006.0
2006-12-25 19:38:00,0.66524,0.66532,0.66519,0.66524,247200001.0
2006-12-25 19:39:00,0.66522,0.66528,0.66515,0.66524,952499994.0
2006-12-25 19:40:00,0.66522,0.66532,0.66521,0.6653,729500011.0
2006-12-25 19:41:00,0.6653,0.66531,0.66517,0.66531,738800004.0
2006-12-25 19:42:00,0.66524,0.66529,0.66508,0.66508,271699999.0
2006-12-25 19:43:00,0.66517,0.66521,0.66507,0.66507,111000002.0
2006-12-25 19:44:00,0.66524,0.66541,0.6652,0.66532,417699997.0
2006-12-25 19:45:00,0.66526,0.6654,0.66526,0.66532,222000000.0
2006-12-25 19:46:00,0.66527,0.66533,0.66517,0.66517,252900001.0
2006-12-25 19:47:00,0.66517,0.66534,0.66517,0.66534,71999998.0
2006-12-25 19:48:00,0.66522,0.66525,0.66516,0.66519,56300000.0
2006-12-25 19:49:00,0.66503,0.66519,0.66503,0.66507,185700003.0
2006-12-25 19:50:00,0.66522,0.66537,0.66502,0.66518,465600000.0
2006-12-25 19:51:00,0.66515,0.66521,0.66509,0.66515,324900004.0
2006-12-25 19:52:00,0.66547,0.66631,0.66543,0.66631,297299998.0
2006-12-25 19:53:00,0.6664,0.6664,0.66631,0.66634,179699997.0
2006-12-25 19:54:00,0.66597,0.66599,0.66589,0.66589,80599999.0
2006-12-25 19:55:00,0.66596,0.66717,0.66595,0.66715,265300004.0
2006-12-25 19:56:00,0.66713,0.66719,0.6671,0.66717,81600001.0
2006-12-25 19:57:00,0.66714,0.66721,0.66706,0.66712,640199997.0
2006-12-25 19:58:00,0.66721,0.66721,0.66704,0.66704,282800002.0
2006-12-25 19:59:00,0.66703,0.66719,0.66703,0.66712,562600009.0
2006-12-25 20:00:00,0.6671,0.66725,0.66709,0.66725,114100002.0
2006-12-25 20:01:00,0.66717,0.66722,0.66709,0.66709,246999998.0
2006-12-25 20:02:00,0.66717,0.66719,0.6671,0.66719,106700002.0
2006-12-25 20:03:00,0.66722,0.66722,0.66709,0.66715,170100004.0
2006-12-25 20:04:00,0.66717,0.66719,0.6671,0.66713,211399998.0
2006-12-25 20:05:00,0.66713,0.66718,0.6671,0.66716,107700002.0
2006-12-25 20:06:00,0.66707,0.66721,0.66707,0.66717,163600002.0
2006-12-25 20:07:00,0.6672,0.6672,0.66709,0.66711,152499998.0
2006-12-25 20:08:00,0.66724,0.66724,0.66707,0.66715,651199995.0
2006-12-25 20:09:00,0.66711,0.66721,0.66708,0.66717,153500004.0
2006-12-25 20:10:00,0.66713,0.66719,0.66704,0.66707,240100000.0
2006-12-25 20:11:00,0.66707,0.66721,0.66707,0.66714,254999997.0
2006-12-25 20:12:00,0.66714,0.66724,0.66705,0.66707,801900000.0
2006-12-25 20:13:00,0.66713,0.66719,0.6671,0.66713,404799997.0
2006-12-25 20:14:00,0.6672,0.6672,0.66706,0.6672,331599999.0
2006-12-25 20:15:00,0.66723,0.66723,0.66707,0.6672,683600002.0
2006-12-25 20:16:00,0.66712,0.66718,0.66703,0.66713,314200004.0
2006-12-25 20:17:00,0.66716,0.66719,0.66707,0.66711,93400002.0
2006-12-25 20:18:00,0.66716,0.66719,0.66706,0.66712,410799998.0
2006-12-25 20:19:00,0.66705,0.66718,0.66703,0.66703,509700001.0
2006-12-25 20:20:00,0.66705,0.66719,0.66705,0.66705,386900006.0
2006-12-25 20:21:00,0.6671,0.6672,0.66707,0.6672,49400000.0
2006-12-25 20:22:00,0.66718,0.66718,0.66708,0.66715,188300000.0
2006-12-25 20:23:00,0.66715,0.66725,0.66709,0.66723,422899999.0
2006-12-25 20:24:00,0.66718,0.66718,0.66706,0.66717,382999996.0
2006-12-25 20:25:00,0.66718,0.66719,0.66707,0.66712,575000002.0
2006-12-25 20:26:00,0.66713,0.66721,0.66708,0.66708,1128300003.0
2006-12-25 20:27:00,0.66706,0.6672,0.66706,0.66707,345700005.0
2006-12-25 20:28:00,0.66718,0.66723,0.66709,0.66715,517800009.0
2006-12-25 20:29:00,0.6671,0.66727,0.6671,0.66721,489800002.0
2006-12-25 20:30:00,0.66721,0.66723,0.66707,0.66707,1693199983.0
2006-12-25 20:31:00,0.66708,0.66725,0.66707,0.6671,868500007.0
2006-12-25 20:32:00,0.66712,0.66721,0.66705,0.66716,1611000008.0
2006-12-25 20:33:00,0.66725,0.66726,0.66707,0.66707,334100004.0
2006-12-25 20:34:00,0.66705,0.66722,0.66705,0.66712,453399998.0
2006-12-25 20:35:00,0.66723,0.66723,0.66704,0.66716,295099999.0
2006-12-25 20:36:00,0.66715,0.66719,0.66702,0.66719,332199994.0
2006-12-25 20:37:00,0.66719,0.6672,0.66706,0.66712,762299990.0
2006-12-25 20:38:00,0.66703,0.6672,0.66703,0.6671,834299996.0
2006-12-25 20:39:00,0.66717,0.66717,0.66705,0.66709,365099997.0
2006-12-25 20:40:00,0.66705,0.66721,0.66705,0.66712,498999996.0
2006-12-25 20:41:00,0.6671,0.66718,0.66705,0.66705,362299998.0
2006-12-25 20:42:00,0.66707,0.66717,0.66707,0.66708,122900002.0
2006-12-25 20:43:00,0.66712,0.66719,0.66704,0.66704,518400002.0
2006-12-25 20:44:00,0.66707,0.6672,0.66707,0.6672,918800005.0
2006-12-25 20:45:00,0.66714,0.6672,0.66705,0.66705,379400003.0
2006-12-25 20:46:00,0.66709,0.66721,0.66709,0.6672,267799995.0
2006-12-25 20:47:00,0.66712,0.66722,0.66705,0.66712,585099993.0
2006-12-25 20:48:00,0.6671,0.66719,0.66708,0.6671,779600003.0
2006-12-25 20:49:00,0.66713,0.66722,0.66707,0.66707,308599999.0
2006-12-25 20:50:00,0.66715,0.66718,0.66705,0.66713,1548299994.0
2006-12-25 20:51:00,0.6672,0.66721,0.66704,0.66712,415200007.0
2006-12-25 20:52:00,0.66708,0.66719,0.66708,0.66711,803299997.0
2006-12-25 20:53:00,0.66715,0.66724,0.66705,0.66712,1205699989.0
2006-12-25 20:54:00,0.66715,0.6672,0.66704,0.66715,587200005.0
2006-12-25 20:55:00,0.66715,0.66721,0.66709,0.66713,614699997.0
2006-12-25 20:56:00,0.66714,0.66721,0.66706,0.6671,1021100001.0
2006-12-25 20:57:00,0.66699,0.66717,0.66699,0.66717,1171500000.0
2006-12-25 20:58:00,0.66709,0.66721,0.66706,0.66721,691500008.0
2006-12-25 20:59:00,0.66715,0.6672,0.66707,0.6672,1707000003.0
2006-12-25 21:00:00,0.66713,0.66725,0.66705,0.66705,2074600004.0
2006-12-25 21:01:00,0.66707,0.66721,0.66707,0.66709,1098300000.0
2006-12-25 21:02:00,0.66714,0.6672,0.66704,0.6672,415399992.0
2006-12-25 21:03:00,0.66712,0.66721,0.66704,0.66712,540999992.0
2006-12-25 21:04:00,0.66712,0.66717,0.66705,0.66705,519200005.0
2006-12-25 21:05:00,0.66703,0.66717,0.66703,0.66713,652300003.0
2006-12-25 21:06:00,0.6672,0.6672,0.66704,0.66719,588800004.0
2006-12-25 21:07:00,0.66708,0.66718,0.66705,0.66713,116100002.0
2006-12-25 21:08:00,0.66714,0.66717,0.66706,0.66706,102000001.0
2006-12-25 21:09:00,0.66715,0.66722,0.66709,0.66722,337299999.0
2006-12-25 21:10:00,0.66713,0.66722,0.66708,0.66716,114300002.0
2006-12-25 21:11:00,0.66713,0.66721,0.6671,0.66715,219199999.0
2006-12-25 21:12:00,0.6672,0.6672,0.66708,0.66708,51100000.0
2006-12-25 21:13:00,0.66715,0.66722,0.6671,0.66712,424499996.0
2006-12-25 21:14:00,0.66723,0.66723,0.66707,0.6672,545899997.0
2006-12-25 21:15:00,0.6672,0.6672,0.66704,0.66715,332900002.0
2006-12-25 21:16:00,0.6672,0.66726,0.66704,0.66726,448699994.0
2006-12-25 21:17:00,0.66722,0.66722,0.6671,0.66718,203799998.0
2006-12-25 21:18:00,0.66717,0.66723,0.66709,0.66709,73400001.0
2006-12-25 21:19:00,0.66713,0.66719,0.66711,0.66719,435999996.0
2006-12-25 21:20:00,0.66713,0.66722,0.66706,0.66712,1214699988.0
2006-12-25 21:21:00,0.66716,0.6672,0.66706,0.6671,301399998.0
2006-12-25 21:22:00,0.66714,0.66721,0.66705,0.66717,656800004.0
2006-12-25 21:23:00,0.6672,0.6672,0.66704,0.66714,168699999.0
2006-12-25 21:24:00,0.66715,0.66718,0.66707,0.66718,268499998.0
2006-12-25 21:25:00,0.66721,0.66721,0.66705,0.66705,234099997.0
2006-12-25 21:26:00,0.66707,0.66721,0.66707,0.66707,158800002.0
2006-12-25 21:27:00,0.66713,0.66714,0.66707,0.66714,137599997.0
2006-12-25 21:28:00,0.66716,0.66721,0.66705,0.66706,147300001.0
2006-12-25 21:29:00,0.66711,0.66717,0.66708,0.66717,103800002.0
2006-12-25 21:30:00,0.66712,0.66718,0.66706,0.66706,124700001.0
2006-12-25 21:31:00,0.66713,0.66722,0.66706,0.66706,145200004.0
2006-12-25 21:32:00,0.66705,0.66723,0.66705,0.66708,696499999.0
2006-12-25 21:33:00,0.6671,0.66719,0.66705,0.66705,480399998.0
2006-12-25 21:34:00,0.66713,0.66719,0.66709,0.66712,510600006.0
2006-12-25 21:35:00,0.66708,0.6672,0.66708,0.66715,294000001.0
2006-12-25 21:36:00,0.66708,0.6672,0.66708,0.66712,95099998.0
2006-12-25 21:37:00,0.66715,0.66723,0.66709,0.66723,197299998.0
2006-12-25 21:38:00,0.66717,0.66723,0.66708,0.66723,157500002.0
2006-12-25 21:39:00,0.66708,0.66721,0.66708,0.66718,116999997.0
2006-12-25 21:40:00,0.66704,0.66723,0.66704,0.66712,261799998.0
2006-12-25 21:41:00,0.66716,0.66719,0.66709,0.66719,172700003.0
2006-12-25 21:42:00,0.66708,0.66719,0.66708,0.66708,198800004.0
2006-12-25 21:43:00,0.66712,0.6672,0.66705,0.66713,334200002.0
2006-12-25 21:44:00,0.66713,0.66723,0.66708,0.66708,601099994.0
2006-12-25 21:45:00,0.6671,0.66719,0.6671,0.66717,85499999.0
2006-12-25 21:46:00,0.66715,0.66721,0.66707,0.66717,529299995.0
2006-12-25 21:47:00,0.66715,0.66723,0.66707,0.66707,188899999.0
2006-12-25 21:48:00,0.66717,0.66718,0.66705,0.66705,163000000.0
2006-12-25 21:49:00,0.66712,0.66721,0.66707,0.66707,72799999.0
2006-12-25 21:50:00,0.6671,0.6672,0.66709,0.66719,162599997.0
2006-12-25 21:51:00,0.66715,0.66719,0.66709,0.66712,340700004.0
2006-12-25 21:52:00,0.66707,0.66711,0.66702,0.66702,64299998.0
2006-12-25 21:53:00,0.66713,0.66718,0.66708,0.66713,179500001.0
2006-12-25 21:54:00,0.66707,0.66716,0.66707,0.66712,243400003.0
2006-12-25 21:55:00,0.66705,0.6672,0.66705,0.66711,231600005.0
2006-12-25 21:56:00,0.66704,0.66717,0.66703,0.66703,122799998.0
2006-12-25 21:57:00,0.66712,0.66721,0.66705,0.6672,308600001.0
2006-12-25 21:58:00,0.66714,0.66717,0.66709,0.66709,58299998.0
2006-12-25 21:59:00,0.66708,0.66721,0.66706,0.66717,482800005.0
2006-12-25 22:00:00,0.66713,0.6672,0.66708,0.66713,230200000.0
2006-12-25 22:01:00,0.66722,0.66722,0.66704,0.66715,251000000.0
2006-12-25 22:02:00,0.66717,0.66721,0.6671,0.66719,498999995.0
2006-12-25 22:03:00,0.6671,0.66718,0.66706,0.66706,400299995.0
2006-12-25 22:04:00,0.66705,0.66721,0.66705,0.66713,214100000.0
2006-12-25 22:05:00,0.66718,0.6672,0.66711,0.6672,120199996.0
2006-12-25 22:06:00,0.66716,0.66718,0.66707,0.66718,67900001.0
2006-12-25 22:07:00,0.66708,0.66718,0.66706,0.66716,230299995.0
2006-12-25 22:08:00,0.66703,0.66718,0.66703,0.66703,346699995.0
2006-12-25 22:09:00,0.66709,0.66719,0.66707,0.66716,86600000.0
2006-12-25 22:10:00,0.66717,0.66717,0.66705,0.66711,104799998.0
2006-12-25 22:11:00,0.6671,0.66719,0.6671,0.66712,78399999.0
2006-12-25 22:12:00,0.66713,0.66723,0.66711,0.66712,474099998.0
2006-12-25 22:13:00,0.66717,0.66717,0.66708,0.66712,206400003.0
2006-12-25 22:14:00,0.66712,0.66719,0.66704,0.66714,222799998.0
2006-12-25 22:15:00,0.6671,0.66721,0.66705,0.66705,492800000.0
2006-12-25 22:16:00,0.66705,0.66721,0.66705,0.66705,551300002.0
2006-12-25 22:17:00,0.66707,0.66719,0.66707,0.66713,156499999.0
2006-12-25 22:18:00,0.66713,0.66719,0.66711,0.66713,240200002.0
2006-12-25 22:19:00,0.66716,0.66718,0.66704,0.66704,121499999.0
2006-12-25 22:20:00,0.66708,0.66715,0.66708,0.66715,130300000.0
2006-12-25 22:21:00,0.66719,0.66719,0.66706,0.66717,396200008.0
2006-12-25 22:22:00,0.66719,0.66719,0.66705,0.6671,431799997.0
2006-12-25 22:23:00,0.66708,0.66723,0.66704,0.66708,563400000.0
2006-12-25 22:24:00,0.6671,0.66716,0.66704,0.66704,204899999.0
2006-12-25 22:25:00,0.66702,0.6672,0.66702,0.66716,247999998.0
2006-12-25 22:26:00,0.66712,0.66715,0.66703,0.66712,367500002.0
2006-12-25 22:27:00,0.66714,0.66716,0.66707,0.66713,110100001.0
2006-12-25 22:28:00,0.66714,0.6672,0.66706,0.66708,238999996.0
2006-12-25 22:29:00,0.66722,0.66722,0.66704,0.66717,356300000.0
2006-12-25 22:30:00,0.66711,0.66717,0.66708,0.66717,153499999.0
2006-12-25 22:31:00,0.66718,0.66718,0.66709,0.66715,69599998.0
2006-12-25 22:32:00,0.66721,0.66721,0.66706,0.6671,350699999.0
2006-12-25 22:33:00,0.66709,0.66721,0.66704,0.66721,228999994.0
2006-12-25 22:34:00,0.66721,0.66721,0.66704,0.66711,220299997.0
2006-12-25 22:35:00,0.66703,0.6672,0.66702,0.6672,203700004.0
2006-12-25 22:36:00,0.6672,0.6672,0.6671,0.66716,131599998.0
2006-12-25 22:37:00,0.66715,0.66721,0.66709,0.6671,404500003.0
2006-12-25 22:38:00,0.6671,0.6672,0.6671,0.66712,181999999.0
2006-12-25 22:39:00,0.6672,0.6672,0.66706,0.66712,221100000.0
2006-12-25 22:40:00,0.66716,0.66716,0.66704,0.66715,579500007.0
2006-12-25 22:41:00,0.66718,0.66723,0.66705,0.66723,205500002.0
2006-12-25 22:42:00,0.66706,0.66712,0.66702,0.66708,341300001.0
2006-12-25 22:43:00,0.66706,0.66723,0.66706,0.66716,97300000.0
2006-12-25 22:44:00,0.6672,0.66721,0.66708,0.66721,150000003.0
2006-12-25 22:45:00,0.66725,0.66725,0.66706,0.66722,144699999.0
2006-12-25 22:46:00,0.66713,0.66722,0.66706,0.66722,215600004.0
2006-12-25 22:47:00,0.66723,0.66723,0.6671,0.6671,174599998.0
2006-12-25 22:48:00,0.6671,0.66721,0.66703,0.66715,206499999.0
2006-12-25 22:49:00,0.66724,0.66724,0.66702,0.66702,136599998.0
2006-12-25 22:50:00,0.66714,0.66721,0.66708,0.66713,110000000.0
2006-12-25 22:51:00,0.66708,0.66717,0.66708,0.66715,100500002.0
2006-12-25 22:52:00,0.66707,0.66714,0.66705,0.66705,95600001.0
2006-12-25 22:53:00,0.66704,0.66723,0.66704,0.66715,49500000.0
2006-12-25 22:54:00,0.66704,0.66723,0.66704,0.66721,169899999.0
2006-12-25 22:55:00,0.66718,0.66718,0.66711,0.66714,48500000.0
2006-12-25 22:56:00,0.66713,0.66722,0.6671,0.6671,188700001.0
2006-12-25 22:57:00,0.6671,0.66719,0.66705,0.66719,144200002.0
2006-12-25 22:58:00,0.66719,0.66721,0.66703,0.66703,300900000.0
2006-12-25 22:59:00,0.66732,0.66812,0.66718,0.66798,238799996.0
2006-12-25 23:00:00,0.66801,0.66875,0.66801,0.66865,171599997.0
2006-12-25 23:01:00,0.66867,0.66879,0.66867,0.66873,146200002.0
2006-12-25 23:02:00,0.66865,0.6688,0.66865,0.66871,149400000.0
2006-12-25 23:03:00,0.66877,0.66877,0.66869,0.66874,161800003.0
2006-12-25 23:04:00,0.66865,0.66878,0.66865,0.66874,145500001.0
2006-12-25 23:05:00,0.66874,0.66879,0.6687,0.6687,147999996.0
2006-12-25 23:06:00,0.66876,0.66884,0.66867,0.66867,157200000.0
2006-12-25 23:07:00,0.66868,0.66877,0.66868,0.66875,124200003.0
2006-12-25 23:08:00,0.66873,0.6688,0.66868,0.66875,104100003.0
2006-12-25 23:09:00,0.66873,0.66881,0.66865,0.66881,95399998.0
2006-12-25 23:10:00,0.66881,0.66881,0.66865,0.66868,45800001.0
2006-12-25 23:11:00,0.66871,0.66883,0.66867,0.66872,184300003.0
2006-12-25 23:12:00,0.66869,0.66884,0.66865,0.66884,125999999.0
2006-12-25 23:13:00,0.66877,0.66882,0.66871,0.66882,57599998.0
2006-12-25 23:14:00,0.6687,0.66877,0.66866,0.66877,37600001.0
2006-12-25 23:15:00,0.66876,0.66882,0.66869,0.66873,129200003.0
2006-12-25 23:16:00,0.66872,0.66882,0.6687,0.6687,217799998.0
2006-12-25 23:17:00,0.66881,0.66885,0.66869,0.66885,121100001.0
2006-12-25 23:18:00,0.66882,0.66882,0.66866,0.66881,111800002.0
2006-12-25 23:19:00,0.66875,0.6688,0.66868,0.66879,136400002.0
2006-12-25 23:20:00,0.66875,0.66881,0.66868,0.66868,86400001.0
2006-12-25 23:21:00,0.66866,0.66879,0.66866,0.66874,115899999.0
2006-12-25 23:22:00,0.6687,0.66876,0.66865,0.66876,180600004.0
2006-12-25 23:23:00,0.66875,0.66882,0.66866,0.66866,211400000.0
2006-12-25 23:24:00,0.66874,0.66877,0.66874,0.66877,111900002.0
2006-12-25 23:25:00,0.66875,0.66876,0.6687,0.66873,150700000.0
2006-12-25 23:26:00,0.66875,0.66878,0.6687,0.66873,129000002.0
2006-12-25 23:27:00,0.66873,0.66884,0.66867,0.66884,135000001.0
2006-12-25 23:28:00,0.66878,0.66878,0.66868,0.66868,130599999.0
2006-12-25 23:29:00,0.6687,0.66882,0.66865,0.66877,165799994.0
2006-12-25 23:30:00,0.6689,0.66922,0.66886,0.66922,186099998.0
2006-12-25 23:31:00,0.6694,0.6694,0.66926,0.66933,176600000.0
2006-12-25 23:32:00,0.66929,0.66942,0.66929,0.66942,78300001.0
2006-12-25 23:33:00,0.6695,0.6695,0.66928,0.66934,175500002.0
2006-12-25 23:34:00,0.66922,0.66922,0.66897,0.66917,174299999.0
2006-12-25 23:35:00,0.66917,0.66922,0.66889,0.66894,183900000.0
2006-12-25 23:36:00,0.66892,0.66892,0.6687,0.6687,42000000.0
2006-12-25 23:37:00,0.66859,0.6687,0.66855,0.6687,78099999.0
2006-12-25 23:38:00,0.66865,0.66866,0.66857,0.66861,160400001.0
2006-12-25 23:39:00,0.66868,0.66868,0.66861,0.66863,143699997.0
2006-12-25 23:40:00,0.66868,0.66868,0.66858,0.66862,99000002.0
2006-12-25 23:41:00,0.66868,0.66868,0.6686,0.66866,123600002.0
2006-12-25 23:42:00,0.66885,0.66895,0.66866,0.66891,160600005.0
2006-12-25 23:43:00,0.669,0.66907,0.669,0.66903,205699999.0
2006-12-25 23:44:00,0.66898,0.66907,0.66898,0.66907,46100002.0
2006-12-25 23:45:00,0.669,0.66909,0.66897,0.66907,195800001.0
2006-12-25 23:46:00,0.66905,0.66911,0.66897,0.66911,180100000.0
2006-12-25 23:47:00,0.66903,0.66912,0.66895,0.66912,64800000.0
2006-12-25 23:48:00,0.66911,0.66911,0.66898,0.669,138800002.0
2006-12-25 23:49:00,0.66906,0.66906,0.669,0.66905,131400000.0
2006-12-25 23:50:00,0.6689,0.66903,0.6689,0.66903,57200000.0
2006-12-25 23:51:00,0.66897,0.66907,0.66894,0.66894,70199998.0
2006-12-25 23:52:00,0.669,0.66908,0.66899,0.66905,168100001.0
2006-12-25 23:53:00,0.66902,0.66909,0.66897,0.66909,121700001.0
2006-12-25 23:54:00,0.66992,0.66992,0.66944,0.66944,176399996.0
2006-12-25 23:55:00,0.6695,0.66955,0.66941,0.66952,150199998.0
2006-12-25 23:56:00,0.66953,0.66993,0.66953,0.66984,231299997.0
2006-12-25 23:57:00,0.6699,0.66991,0.66956,0.66959,183700000.0
2006-12-25 23:58:00,0.66969,0.66981,0.66933,0.66967,218800000.0
2006-12-25 23:59:00,0.66972,0.66972,0.66956,0.66962,105500003.0
2006-12-26 00:00:00,0.66959,0.66959,0.66946,0.66949,114699997.0
2006-12-26 00:01:00,0.66948,0.66958,0.66942,0.66942,150599994.0
2006-12-26 00:02:00,0.66925,0.66966,0.6692,0.66966,87100002.0
2006-12-26 00:03:00,0.66973,0.67061,0.66971,0.6705,93499998.0
2006-12-26 00:04:00,0.6704,0.6704,0.67029,0.67033,104100001.0
2006-12-26 00:05:00,0.6704,0.67088,0.67039,0.67088,27500000.0
2006-12-26 00:06:00,0.67053,0.67072,0.67042,0.67044,74500001.0
2006-12-26 00:07:00,0.67031,0.67067,0.67031,0.67061,121700000.0
2006-12-26 00:08:00,0.67018,0.67066,0.67018,0.67062,135500000.0
2006-12-26 00:09:00,0.67043,0.67059,0.67027,0.67041,289399997.0
2006-12-26 00:10:00,0.67028,0.67048,0.67021,0.67023,99599998.0
2006-12-26 00:11:00,0.67015,0.67051,0.67015,0.67037,198900006.0
2006-12-26 00:12:00,0.6705,0.67054,0.67028,0.67048,124200000.0
2006-12-26 00:13:00,0.6704,0.67041,0.67002,0.67015,260299998.0
2006-12-26 00:14:00,0.67045,0.67047,0.67008,0.67012,65499998.0
2006-12-26 00:15:00,0.67003,0.67034,0.66999,0.67028,158800002.0
2006-12-26 00:16:00,0.67041,0.67048,0.67027,0.67028,128599998.0
2006-12-26 00:17:00,0.67007,0.67007,0.66976,0.66983,147500001.0
2006-12-26 00:18:00,0.67014,0.67033,0.67014,0.67033,91100000.0
2006-12-26 00:19:00,0.6703,0.6703,0.66998,0.67009,266700003.0
2006-12-26 00:20:00,0.6701,0.67036,0.67008,0.67036,69699999.0
2006-12-26 00:21:00,0.67037,0.67037,0.67027,0.67027,89499997.0
2006-12-26 00:22:00,0.67028,0.67039,0.67028,0.67039,137899999.0
2006-12-26 00:23:00,0.67037,0.67039,0.67026,0.67032,211300000.0
2006-12-26 00:24:00,0.67023,0.67036,0.67021,0.67025,191200000.0
2006-12-26 00:25:00,0.67025,0.67029,0.67019,0.6702,253299997.0
2006-12-26 00:26:00,0.67013,0.67021,0.67008,0.67021,147500003.0
2006-12-26 00:27:00,0.66982,0.66994,0.66973,0.66994,158100000.0
2006-12-26 00:28:00,0.67003,0.6702,0.66999,0.6702,106800001.0
2006-12-26 00:29:00,0.67018,0.67021,0.67006,0.67006,120999999.0
2006-12-26 00:30:00,0.67007,0.6701,0.66996,0.66996,72600002.0
2006-12-26 00:31:00,0.67005,0.67011,0.66995,0.66995,258900005.0
2006-12-26 00:32:00,0.67013,0.67035,0.67008,0.67035,199300002.0
2006-12-26 00:33:00,0.67032,0.67038,0.66995,0.67002,106399999.0
2006-12-26 00:34:00,0.66997,0.67007,0.66978,0.66982,153600002.0
2006-12-26 00:35:00,0.67005,0.67013,0.6699,0.66996,100499999.0
2006-12-26 00:36:00,0.67007,0.67008,0.6699,0.6699,160200002.0
2006-12-26 00:37:00,0.6698,0.67013,0.6698,0.6699,85999999.0
2006-12-26 00:38:00,0.67019,0.67027,0.67015,0.67015,102300003.0
2006-12-26 00:39:00,0.67023,0.67029,0.67016,0.67024,198500003.0
2006-12-26 00:40:00,0.67017,0.67017,0.66987,0.66989,98300002.0
2006-12-26 00:41:00,0.66995,0.67003,0.66984,0.66987,284700001.0
2006-12-26 00:42:00,0.67003,0.67021,0.66997,0.67007,171900001.0
2006-12-26 00:43:00,0.66993,0.67002,0.66986,0.66995,255499998.0
2006-12-26 00:44:00,0.67031,0.67031,0.67015,0.67015,150400004.0
2006-12-26 00:45:00,0.67011,0.67025,0.67003,0.67024,159099999.0
2006-12-26 00:46:00,0.67022,0.67029,0.66995,0.67009,177500003.0
2006-12-26 00:47:00,0.67005,0.67033,0.67003,0.67016,150399999.0
2006-12-26 00:48:00,0.67028,0.67028,0.67009,0.67009,159500003.0
2006-12-26 00:49:00,0.67024,0.67032,0.67013,0.67016,96099997.0
2006-12-26 00:50:00,0.67034,0.67041,0.66999,0.67021,166099999.0
2006-12-26 00:51:00,0.67015,0.6702,0.67003,0.67019,133400003.0
2006-12-26 00:52:00,0.67049,0.67049,0.67002,0.67007,142399998.0
2006-12-26 00:53:00,0.67002,0.6703,0.67002,0.67017,118200002.0
2006-12-26 00:54:00,0.67028,0.67028,0.67013,0.67018,99899999.0
2006-12-26 00:55:00,0.6703,0.67035,0.66991,0.66991,245400001.0
2006-12-26 00:56:00,0.67022,0.67039,0.67022,0.67038,81200000.0
2006-12-26 00:57:00,0.67025,0.67034,0.67014,0.67027,190999999.0
2006-12-26 00:58:00,0.67044,0.67048,0.67006,0.67007,154600003.0
2006-12-26 00:59:00,0.67032,0.67043,0.67012,0.67028,238300000.0
2006-12-26 01:00:00,0.67035,0.67042,0.67009,0.67042,141300004.0
2006-12-26 01:01:00,0.6701,0.6702,0.66989,0.67005,166000003.0
2006-12-26 01:02:00,0.67033,0.67037,0.67009,0.67037,89799998.0
2006-12-26 01:03:00,0.6703,0.67048,0.67019,0.67032,143500000.0
2006-12-26 01:04:00,0.67047,0.67055,0.67029,0.67051,155199999.0
2006-12-26 01:05:00,0.67038,0.67038,0.67012,0.67035,25000000.0
2006-12-26 01:06:00,0.67057,0.67059,0.67049,0.67053,175500000.0
2006-12-26 01:07:00,0.67047,0.67057,0.67035,0.67045,232799997.0
2006-12-26 01:08:00,0.6701,0.67043,0.67003,0.67029,167299999.0
2006-12-26 01:09:00,0.67037,0.67037,0.67,0.67009,186799999.0
2006-12-26 01:10:00,0.67034,0.67035,0.67011,0.67035,382199997.0
2006-12-26 01:11:00,0.67016,0.67058,0.67008,0.67055,138799999.0
2006-12-26 01:12:00,0.67045,0.67053,0.67037,0.67047,124500000.0
2006-12-26 01:13:00,0.67048,0.6705,0.67038,0.6705,131799999.0
2006-12-26 01:14:00,0.67025,0.6703,0.67004,0.67006,121100000.0
2006-12-26 01:15:00,0.66997,0.67013,0.66981,0.6701,172100001.0
2006-12-26 01:16:00,0.67035,0.67038,0.66999,0.67002,177700004.0
2006-12-26 01:17:00,0.67003,0.67018,0.67001,0.67013,94099999.0
2006-12-26 01:18:00,0.67032,0.67038,0.67,0.67,203100000.0
2006-12-26 01:19:00,0.6704,0.67044,0.67014,0.67022,154100003.0
2006-12-26 01:20:00,0.67005,0.67045,0.66995,0.67045,138500001.0
2006-12-26 01:21:00,0.67035,0.67035,0.66981,0.66984,240100007.0
2006-12-26 01:22:00,0.67018,0.67031,0.67017,0.67025,213499999.0
2006-12-26 01:23:00,0.67025,0.67032,0.67016,0.67016,158199998.0
2006-12-26 01:24:00,0.67028,0.67032,0.67006,0.67031,150900004.0
2006-12-26 01:25:00,0.67027,0.67036,0.67019,0.67023,114999997.0
2006-12-26 01:26:00,0.67037,0.67039,0.67007,0.67007,146700001.0
2006-12-26 01:27:00,0.6702,0.67045,0.67017,0.67045,214000003.0
2006-12-26 01:28:00,0.67039,0.67039,0.66993,0.66993,122899998.0
2006-12-26 01:29:00,0.67015,0.67028,0.66995,0.67023,248799997.0
2006-12-26 01:30:00,0.67028,0.67046,0.67016,0.67046,107499998.0
2006-12-26 01:31:00,0.67029,0.67065,0.67028,0.67058,203099995.0
2006-12-26 01:32:00,0.67048,0.67069,0.6704,0.67069,129000001.0
2006-12-26 01:33:00,0.67088,0.67088,0.67044,0.67051,147399999.0
2006-12-26 01:34:00,0.67057,0.67068,0.67046,0.67046,121600000.0
2006-12-26 01:35:00,0.67048,0.67078,0.67044,0.67064,117000002.0
2006-12-26 01:36:00,0.67066,0.67066,0.67027,0.67057,183300003.0
2006-12-26 01:37:00,0.67048,0.67059,0.67037,0.67041,122100001.0
2006-12-26 01:38:00,0.67045,0.67069,0.67041,0.67064,188000000.0
2006-12-26 01:39:00,0.67078,0.67078,0.67022,0.67026,69400000.0
2006-12-26 01:40:00,0.67048,0.67065,0.67046,0.67046,305700001.0
2006-12-26 01:41:00,0.67046,0.67066,0.67037,0.67039,159000002.0
2006-12-26 01:42:00,0.67056,0.67074,0.67046,0.67051,205200004.0
2006-12-26 01:43:00,0.6706,0.67066,0.67022,0.67022,102699998.0
2006-12-26 01:44:00,0.67052,0.67058,0.67023,0.67029,112799999.0
2006-12-26 01:45:00,0.67035,0.67048,0.67031,0.67047,117400000.0
2006-12-26 01:46:00,0.6705,0.6705,0.67038,0.67039,236699995.0
2006-12-26 01:47:00,0.67041,0.67058,0.6704,0.6705,235100002.0
2006-12-26 01:48:00,0.67053,0.67063,0.67048,0.67063,81800001.0
2006-12-26 01:49:00,0.6705,0.6705,0.6702,0.6702,69400002.0
2006-12-26 01:50:00,0.66988,0.67051,0.66988,0.67047,200800001.0
2006-12-26 01:51:00,0.67022,0.67051,0.67015,0.67036,258900000.0
2006-12-26 01:52:00,0.67013,0.67029,0.66991,0.66991,239500004.0
2006-12-26 01:53:00,0.67011,0.67035,0.67005,0.67028,148999996.0
2006-12-26 01:54:00,0.67032,0.67054,0.67013,0.67052,87599999.0
2006-12-26 01:55:00,0.67045,0.67049,0.67015,0.67015,131000001.0
2006-12-26 01:56:00,0.67029,0.67042,0.67006,0.67042,96800000.0
2006-12-26 01:57:00,0.67038,0.67047,0.67027,0.67046,91600002.0
2006-12-26 01:58:00,0.6704,0.67045,0.67023,0.67026,238800003.0
2006-12-26 01:59:00,0.6704,0.67042,0.67021,0.67021,184100000.0
2006-12-26 02:00:00,0.6702,0.67037,0.6701,0.67029,192499996.0
2006-12-26 02:01:00,0.67013,0.67035,0.67008,0.67033,258200002.0
2006-12-26 02:02:00,0.67037,0.67042,0.67017,0.67032,106599999.0
2006-12-26 02:03:00,0.67037,0.67044,0.67027,0.67027,77400000.0
2006-12-26 02:04:00,0.67044,0.67046,0.67018,0.67042,214099999.0
2006-12-26 02:05:00,0.67038,0.67044,0.67021,0.67037,75800001.0
2006-12-26 02:06:00,0.67035,0.67044,0.67025,0.67025,158500004.0
2006-12-26 02:07:00,0.67037,0.6704,0.67025,0.67025,221100000.0
2006-12-26 02:08:00,0.67044,0.67047,0.67009,0.67009,52500000.0
2006-12-26 02:09:00,0.6702,0.67043,0.6702,0.67029,76000000.0
2006-12-26 02:10:00,0.67045,0.67049,0.67021,0.67021,74200000.0
2006-12-26 02:11:00,0.6703,0.67038,0.67022,0.67024,108300001.0
2006-12-26 02:12:00,0.6703,0.67045,0.6703,0.67036,202000002.0
2006-12-26 02:13:00,0.67036,0.67046,0.67024,0.67031,295300002.0
2006-12-26 02:14:00,0.67044,0.67049,0.67033,0.67033,113700003.0
2006-12-26 02:15:00,0.67037,0.67042,0.67017,0.67041,308299995.0
2006-12-26 02:16:00,0.67047,0.67052,0.67019,0.67022,250300002.0
2006-12-26 02:17:00,0.67032,0.67053,0.67032,0.67036,94800001.0
2006-12-26 02:18:00,0.67043,0.6705,0.67022,0.67022,125500002.0
2006-12-26 02:19:00,0.67027,0.67049,0.67027,0.6704,171699995.0
2006-12-26 02:20:00,0.6703,0.67054,0.6703,0.6704,140700002.0
2006-12-26 02:21:00,0.67028,0.6705,0.67026,0.67047,134899997.0
2006-12-26 02:22:00,0.67035,0.67056,0.6703,0.67056,198000003.0
2006-12-26 02:23:00,0.6705,0.67058,0.67039,0.67058,130299999.0
2006-12-26 02:24:00,0.67043,0.67057,0.67032,0.67035,302499998.0
2006-12-26 02:25:00,0.67031,0.67071,0.67031,0.67071,58300000.0
2006-12-26 02:26:00,0.6705,0.67057,0.67043,0.67045,183100000.0
2006-12-26 02:27:00,0.67043,0.67055,0.67039,0.67043,171999995.0
2006-12-26 02:28:00,0.67055,0.67059,0.67039,0.67039,139100002.0
2006-12-26 02:29:00,0.67055,0.67057,0.67041,0.67041,56600001.0
2006-12-26 02:30:00,0.67057,0.67066,0.67047,0.67047,60100001.0
2006-12-26 02:31:00,0.67041,0.67058,0.67038,0.67046,184800003.0
2006-12-26 02:32:00,0.67055,0.67061,0.67041,0.6705,157300000.0
2006-12-26 02:33:00,0.67051,0.67051,0.67022,0.67023,132100000.0
2006-12-26 02:34:00,0.67043,0.67052,0.67033,0.6704,142599998.0
2006-12-26 02:35:00,0.6703,0.67038,0.67028,0.67038,129200000.0
2006-12-26 02:36:00,0.67038,0.67048,0.67029,0.67044,176400000.0
2006-12-26 02:37:00,0.67035,0.67038,0.67028,0.67033,103600002.0
2006-12-26 02:38:00,0.67067,0.67067,0.67028,0.67032,127100002.0
2006-12-26 02:39:00,0.6703,0.67053,0.6703,0.67053,69399999.0
2006-12-26 02:40:00,0.6704,0.6704,0.67027,0.67033,82299999.0
2006-12-26 02:41:00,0.67036,0.67043,0.6703,0.67043,180800000.0
2006-12-26 02:42:00,0.67038,0.67046,0.67029,0.67044,91700002.0
2006-12-26 02:43:00,0.67045,0.67051,0.67027,0.67033,128300005.0
2006-12-26 02:44:00,0.67047,0.67055,0.67042,0.67052,166099998.0
2006-12-26 02:45:00,0.67036,0.67053,0.67025,0.67036,237899998.0
2006-12-26 02:46:00,0.67052,0.67059,0.67031,0.67031,96799999.0
2006-12-26 02:47:00,0.6704,0.67052,0.67026,0.67039,93999999.0
2006-12-26 02:48:00,0.67047,0.67052,0.67032,0.67032,111099997.0
2006-12-26 02:49:00,0.67032,0.67046,0.67032,0.67046,15600000.0
2006-12-26 02:50:00,0.67047,0.67047,0.67011,0.67014,174699997.0
2006-12-26 02:51:00,0.67008,0.67014,0.67007,0.67007,155099997.0
2006-12-26 02:52:00,0.67049,0.67056,0.67029,0.67041,93599998.0
2006-12-26 02:53:00,0.67035,0.67041,0.67019,0.67036,93400002.0
2006-12-26 02:54:00,0.67035,0.6704,0.6702,0.6702,216999997.0
2006-12-26 02:55:00,0.67045,0.67049,0.67014,0.67032,185700006.0
2006-12-26 02:56:00,0.67031,0.67047,0.67029,0.6704,99600000.0
2006-12-26 02:57:00,0.67032,0.67049,0.67019,0.67045,124800001.0
2006-12-26 02:58:00,0.6705,0.6705,0.67021,0.67031,61500001.0
2006-12-26 02:59:00,0.6705,0.67067,0.6705,0.67065,35800000.0
2006-12-26 03:00:00,0.67057,0.67057,0.67004,0.67004,109199999.0
2006-12-26 03:01:00,0.67034,0.6704,0.67012,0.67022,231600002.0
2006-12-26 03:02:00,0.6705,0.67056,0.67024,0.67045,177699999.0
2006-12-26 03:03:00,0.67064,0.67069,0.67022,0.67022,174299996.0
2006-12-26 03:04:00,0.67023,0.67044,0.67008,0.67008,267199996.0
2006-12-26 03:05:00,0.67016,0.67044,0.67016,0.6702,142700003.0
2006-12-26 03:06:00,0.67025,0.67038,0.67009,0.67038,145300001.0
2006-12-26 03:07:00,0.67035,0.67046,0.67013,0.67013,129600000.0
2006-12-26 03:08:00,0.67048,0.67054,0.6702,0.6702,104500002.0
2006-12-26 03:09:00,0.67013,0.67046,0.67013,0.67032,113900000.0
2006-12-26 03:10:00,0.67038,0.67045,0.67026,0.67034,186700004.0
2006-12-26 03:11:00,0.6704,0.6705,0.67033,0.67033,208800000.0
2006-12-26 03:12:00,0.67045,0.67049,0.67032,0.6704,74600000.0
2006-12-26 03:13:00,0.67038,0.67045,0.67024,0.67024,185699995.0
2006-12-26 03:14:00,0.67038,0.67045,0.67025,0.67045,72800000.0
2006-12-26 03:15:00,0.67052,0.67059,0.67035,0.67041,226500002.0
2006-12-26 03:16:00,0.67047,0.67055,0.67028,0.67038,132300000.0
2006-12-26 03:17:00,0.6705,0.67052,0.67032,0.67036,74599999.0
2006-12-26 03:18:00,0.67059,0.67062,0.67033,0.6705,109100000.0
2006-12-26 03:19:00,0.67039,0.67048,0.67015,0.67048,189999999.0
2006-12-26 03:20:00,0.67035,0.67041,0.67014,0.67041,152200000.0
2006-12-26 03:21:00,0.67028,0.6705,0.67015,0.67043,185900000.0
2006-12-26 03:22:00,0.67033,0.6704,0.67008,0.67023,168199999.0
2006-12-26 03:23:00,0.67035,0.67039,0.6702,0.6702,164599999.0
2006-12-26 03:24:00,0.67033,0.67046,0.6702,0.67046,128499997.0
2006-12-26 03:25:00,0.6702,0.67042,0.67018,0.67028,255100002.0
2006-12-26 03:26:00,0.67038,0.67047,0.67028,0.67033,289199999.0
2006-12-26 03:27:00,0.67035,0.67039,0.67009,0.67014,153300003.0
2006-12-26 03:28:00,0.67025,0.67029,0.6701,0.67015,197800000.0
2006-12-26 03:29:00,0.67028,0.67035,0.67008,0.67016,215700000.0
2006-12-26 03:30:00,0.6703,0.67041,0.67008,0.6701,250100000.0
2006-12-26 03:31:00,0.67015,0.67032,0.67013,0.67025,154999995.0
2006-12-26 03:32:00,0.67023,0.67039,0.67016,0.67022,145200001.0
2006-12-26 03:33:00,0.67009,0.67032,0.67007,0.67028,146900003.0
2006-12-26 03:34:00,0.6704,0.6704,0.67004,0.67013,102500000.0
2006-12-26 03:35:00,0.67015,0.67044,0.67015,0.67044,196099997.0
2006-12-26 03:36:00,0.6703,0.67039,0.67029,0.67034,217200003.0
2006-12-26 03:37:00,0.67035,0.67035,0.67013,0.67021,109000004.0
2006-12-26 03:38:00,0.67037,0.67039,0.67018,0.67018,107500002.0
2006-12-26 03:39:00,0.67025,0.6703,0.67008,0.67008,209899996.0
2006-12-26 03:40:00,0.67032,0.67048,0.67028,0.67048,147100003.0
2006-12-26 03:41:00,0.67042,0.67042,0.67015,0.67032,135700004.0
2006-12-26 03:42:00,0.67047,0.67048,0.67002,0.67011,126900003.0
2006-12-26 03:43:00,0.6702,0.67027,0.66993,0.66995,151100000.0
2006-12-26 03:44:00,0.67034,0.67034,0.67015,0.67019,117299998.0
2006-12-26 03:45:00,0.67016,0.67045,0.67005,0.67045,142699998.0
2006-12-26 03:46:00,0.67037,0.67039,0.67018,0.67026,56800000.0
2006-12-26 03:47:00,0.67014,0.67048,0.67009,0.67048,135900005.0
2006-12-26 03:48:00,0.67037,0.67041,0.67006,0.6702,285599996.0
2006-12-26 03:49:00,0.67031,0.67036,0.67012,0.67036,286800001.0
2006-12-26 03:50:00,0.67033,0.67039,0.67027,0.67032,227000005.0
2006-12-26 03:51:00,0.67036,0.67054,0.67029,0.67038,185400002.0
2006-12-26 03:52:00,0.67042,0.67047,0.67026,0.67036,129300001.0
2006-12-26 03:53:00,0.6705,0.6705,0.67011,0.67028,305099998.0
2006-12-26 03:54:00,0.67042,0.67043,0.67017,0.67022,115999998.0
2006-12-26 03:55:00,0.67042,0.67048,0.67015,0.67025,278499999.0
2006-12-26 03:56:00,0.67038,0.67044,0.67022,0.67022,232600004.0
2006-12-26 03:57:00,0.6703,0.67041,0.67023,0.6703,244500003.0
2006-12-26 03:58:00,0.67039,0.67054,0.67019,0.67019,134700001.0
2006-12-26 03:59:00,0.67013,0.67034,0.67008,0.6703,115799997.0
2006-12-26 04:00:00,0.67038,0.67047,0.6702,0.67031,294599996.0
2006-12-26 04:01:00,0.67028,0.67037,0.67028,0.67036,225799999.0
2006-12-26 04:02:00,0.67044,0.6705,0.67019,0.67019,254499997.0
2006-12-26 04:03:00,0.67027,0.67034,0.67014,0.67014,87799999.0
2006-12-26 04:04:00,0.6704,0.67054,0.67033,0.67047,135800001.0
2006-12-26 04:05:00,0.67026,0.67043,0.67018,0.67038,94799998.0
2006-12-26 04:06:00,0.67026,0.67036,0.67015,0.67031,167600000.0
2006-12-26 04:07:00,0.67032,0.67038,0.67019,0.67023,129600000.0
2006-12-26 04:08:00,0.67044,0.67044,0.67011,0.67029,182499998.0
2006-12-26 04:09:00,0.6703,0.67041,0.67017,0.6702,148500001.0
2006-12-26 04:10:00,0.67028,0.67038,0.67017,0.67027,207599997.0
2006-12-26 04:11:00,0.6703,0.67036,0.67012,0.67017,112800002.0
2006-12-26 04:12:00,0.67039,0.67039,0.67016,0.67026,172200003.0
2006-12-26 04:13:00,0.67031,0.67031,0.67015,0.67015,64800000.0
2006-12-26 04:14:00,0.67025,0.67036,0.67017,0.67017,187999994.0
2006-12-26 04:15:00,0.67017,0.67029,0.67011,0.67015,229100002.0
2006-12-26 04:16:00,0.6703,0.67031,0.67005,0.67029,312500009.0
2006-12-26 04:17:00,0.67027,0.67037,0.6702,0.6703,148700002.0
2006-12-26 04:18:00,0.67042,0.6705,0.67022,0.6705,245799996.0
2006-12-26 04:19:00,0.67055,0.67058,0.67012,0.67012,117999999.0
2006-12-26 04:20:00,0.67035,0.67051,0.67018,0.67018,193900005.0
2006-12-26 04:21:00,0.67017,0.67023,0.67002,0.67002,117600002.0
2006-12-26 04:22:00,0.67023,0.67035,0.67013,0.67022,104099999.0
2006-12-26 04:23:00,0.6702,0.67031,0.6702,0.67025,174000001.0
2006-12-26 04:24:00,0.67036,0.67048,0.67025,0.67048,80600002.0
2006-12-26 04:25:00,0.67043,0.67043,0.67025,0.6703,160299999.0
2006-12-26 04:26:00,0.67025,0.6703,0.67007,0.67008,152699998.0
2006-12-26 04:27:00,0.67028,0.6703,0.67011,0.67021,156100001.0
2006-12-26 04:28:00,0.6704,0.67042,0.67005,0.67005,170800000.0
2006-12-26 04:29:00,0.67018,0.67028,0.67018,0.67028,8000000.0
2006-12-26 04:30:00,0.67026,0.67043,0.67017,0.67029,144799997.0
2006-12-26 04:31:00,0.67008,0.67016,0.67,0.67005,150699997.0
2006-12-26 04:32:00,0.67037,0.67039,0.67022,0.67029,215300001.0
2006-12-26 04:33:00,0.67035,0.67043,0.67028,0.67028,149100002.0
2006-12-26 04:34:00,0.67038,0.67043,0.6702,0.67022,160000002.0
2006-12-26 04:35:00,0.67018,0.67018,0.67009,0.67009,41899998.0
2006-12-26 04:36:00,0.67,0.67007,0.66998,0.67001,82400000.0
2006-12-26 04:37:00,0.67005,0.67037,0.67005,0.67016,168999999.0
2006-12-26 04:38:00,0.67025,0.67032,0.67014,0.67031,184699996.0
2006-12-26 04:39:00,0.67028,0.67029,0.67008,0.67028,223199999.0
2006-12-26 04:40:00,0.67035,0.67043,0.67018,0.67018,223600003.0
2006-12-26 04:41:00,0.67013,0.67046,0.67012,0.67043,222400001.0
2006-12-26 04:42:00,0.67038,0.67045,0.67022,0.67031,181899994.0
2006-12-26 04:43:00,0.6703,0.67039,0.66994,0.67005,104400003.0
2006-12-26 04:44:00,0.67042,0.67047,0.67032,0.67043,186700003.0
2006-12-26 04:45:00,0.67035,0.67041,0.67025,0.67041,130599999.0
2006-12-26 04:46:00,0.67031,0.67031,0.67006,0.6702,86300000.0
2006-12-26 04:47:00,0.67027,0.67027,0.67012,0.67025,194999999.0
2006-12-26 04:48:00,0.67025,0.67027,0.67009,0.67021,147499998.0
2006-12-26 04:49:00,0.67012,0.67027,0.67,0.67004,104800002.0
2006-12-26 04:50:00,0.67028,0.67028,0.66998,0.67001,135200001.0
2006-12-26 04:51:00,0.67027,0.67035,0.67014,0.6702,78199999.0
2006-12-26 04:52:00,0.6703,0.6704,0.6703,0.6704,38300001.0
2006-12-26 04:53:00,0.67033,0.67033,0.67009,0.67022,178100002.0
2006-12-26 04:54:00,0.67032,0.67039,0.67007,0.67007,160400001.0
2006-12-26 04:55:00,0.67007,0.6703,0.66999,0.67016,167000001.0
2006-12-26 04:56:00,0.67021,0.67031,0.67003,0.67003,236599994.0
2006-12-26 04:57:00,0.67006,0.67028,0.67006,0.67012,156499999.0
2006-12-26 04:58:00,0.6703,0.67032,0.67009,0.67015,164800001.0
2006-12-26 04:59:00,0.67007,0.67015,0.66997,0.67011,149400000.0
2006-12-26 05:00:00,0.67015,0.67025,0.67011,0.6702,183500002.0
2006-12-26 05:01:00,0.67015,0.67024,0.67003,0.67017,175000000.0
2006-12-26 05:02:00,0.67025,0.67029,0.67001,0.67019,189300002.0
2006-12-26 05:03:00,0.67016,0.67027,0.67006,0.67023,128099999.0
2006-12-26 05:04:00,0.6702,0.67035,0.67007,0.67035,112699999.0
2006-12-26 05:05:00,0.67035,0.67035,0.67011,0.67015,143100001.0
2006-12-26 05:06:00,0.67018,0.67024,0.67005,0.67011,127100002.0
2006-12-26 05:07:00,0.6701,0.67021,0.6701,0.67017,73299999.0
2006-12-26 05:08:00,0.67018,0.67028,0.67012,0.67012,241700006.0
2006-12-26 05:09:00,0.67005,0.67038,0.6699,0.67038,116500003.0
2006-12-26 05:10:00,0.67013,0.67024,0.67004,0.67007,249300001.0
2006-12-26 05:11:00,0.67001,0.67027,0.66998,0.67021,173400005.0
2006-12-26 05:12:00,0.67012,0.67033,0.67003,0.67033,192599997.0
2006-12-26 05:13:00,0.67031,0.67031,0.66997,0.67004,163900001.0
2006-12-26 05:14:00,0.6703,0.67034,0.67001,0.67006,205600000.0
2006-12-26 05:15:00,0.67003,0.67028,0.67,0.6702,132900000.0
2006-12-26 05:16:00,0.67,0.67023,0.66993,0.67021,195600002.0
2006-12-26 05:17:00,0.67017,0.67019,0.66986,0.67004,77300000.0
2006-12-26 05:18:00,0.67022,0.67029,0.66997,0.66999,105200001.0
2006-12-26 05:19:00,0.66997,0.67009,0.66997,0.67006,63200000.0
2006-12-26 05:20:00,0.6702,0.67027,0.67003,0.67007,318199998.0
2006-12-26 05:21:00,0.67002,0.67026,0.66994,0.67026,194000003.0
2006-12-26 05:22:00,0.6701,0.67019,0.67005,0.67011,119800002.0
2006-12-26 05:23:00,0.67006,0.6702,0.66998,0.67007,218299999.0
2006-12-26 05:24:00,0.6701,0.67018,0.67,0.67017,201999996.0
2006-12-26 05:25:00,0.6702,0.67031,0.67012,0.67031,117599998.0
2006-12-26 05:26:00,0.67023,0.67032,0.67007,0.67007,124800000.0
2006-12-26 05:27:00,0.67008,0.6703,0.67008,0.67017,142900000.0
2006-12-26 05:28:00,0.67027,0.67027,0.67002,0.6701,167699998.0
2006-12-26 05:29:00,0.6701,0.67026,0.67002,0.67026,175599997.0
2006-12-26 05:30:00,0.67003,0.6702,0.66997,0.67006,182099996.0
2006-12-26 05:31:00,0.66998,0.67021,0.66995,0.66997,166200002.0
2006-12-26 05:32:00,0.67012,0.67017,0.66991,0.67001,263400000.0
2006-12-26 05:33:00,0.67003,0.67022,0.66999,0.66999,157899998.0
2006-12-26 05:34:00,0.67015,0.67021,0.66991,0.67012,209400003.0
2006-12-26 05:35:00,0.6702,0.67024,0.66997,0.66999,81499998.0
2006-12-26 05:36:00,0.67013,0.67021,0.67,0.67016,116099998.0
2006-12-26 05:37:00,0.6702,0.67028,0.67012,0.67021,185599999.0
2006-12-26 05:38:00,0.67025,0.67038,0.67015,0.67038,84700002.0
2006-12-26 05:39:00,0.67041,0.67041,0.6701,0.67019,151600002.0
2006-12-26 05:40:00,0.67034,0.67037,0.67012,0.67015,217500003.0
2006-12-26 05:41:00,0.67014,0.67036,0.67004,0.67015,204500000.0
2006-12-26 05:42:00,0.67023,0.67034,0.6701,0.67034,93200000.0
2006-12-26 05:43:00,0.67031,0.67031,0.67007,0.67018,145099997.0
2006-12-26 05:44:00,0.67023,0.67045,0.67021,0.67022,181900001.0
2006-12-26 05:45:00,0.67026,0.67026,0.67014,0.67014,103699999.0
2006-12-26 05:46:00,0.67025,0.67028,0.67,0.67009,190200004.0
2006-12-26 05:47:00,0.67,0.67015,0.66992,0.67013,195399998.0
2006-12-26 05:48:00,0.66992,0.67031,0.66991,0.6701,165200001.0
2006-12-26 05:49:00,0.67003,0.67037,0.66999,0.67031,177799999.0
2006-12-26 05:50:00,0.67031,0.67031,0.67011,0.6703,177700001.0
2006-12-26 05:51:00,0.6704,0.6704,0.67023,0.67031,43600001.0
2006-12-26 05:52:00,0.67024,0.67029,0.66996,0.67029,123199999.0
2006-12-26 05:53:00,0.67015,0.67033,0.67008,0.67008,212099999.0
2006-12-26 05:54:00,0.67029,0.67035,0.67012,0.67015,191999999.0
2006-12-26 05:55:00,0.6701,0.67037,0.6701,0.67033,106799998.0
2006-12-26 05:56:00,0.67025,0.67029,0.6701,0.67023,121300000.0
2006-12-26 05:57:00,0.6701,0.67045,0.6701,0.67026,256900003.0
2006-12-26 05:58:00,0.67023,0.67035,0.67015,0.67022,205199999.0
2006-12-26 05:59:00,0.67022,0.67032,0.67014,0.67014,82800003.0
2006-12-26 06:00:00,0.6703,0.67032,0.6701,0.67023,104099998.0
2006-12-26 06:01:00,0.67027,0.67032,0.66999,0.67023,330299997.0
2006-12-26 06:02:00,0.67037,0.67039,0.67011,0.67014,67800002.0
2006-12-26 06:03:00,0.67015,0.67036,0.67015,0.67033,103100002.0
2006-12-26 06:04:00,0.67033,0.67033,0.67029,0.67029,51900000.0
2006-12-26 06:05:00,0.67028,0.67036,0.67014,0.67021,126500003.0
2006-12-26 06:06:00,0.67025,0.67038,0.6702,0.67034,43700000.0
2006-12-26 06:07:00,0.67024,0.67048,0.6701,0.67048,155600001.0
2006-12-26 06:08:00,0.67035,0.67039,0.67022,0.67022,196300001.0
2006-12-26 06:09:00,0.67025,0.67029,0.66999,0.66999,89999999.0
2006-12-26 06:10:00,0.67028,0.67028,0.66995,0.67012,108800000.0
2006-12-26 06:11:00,0.67005,0.6702,0.67003,0.67008,250599993.0
2006-12-26 06:12:00,0.6703,0.67034,0.67,0.67011,189600004.0
2006-12-26 06:13:00,0.67016,0.67025,0.66999,0.6701,201300002.0
2006-12-26 06:14:00,0.67015,0.67037,0.67013,0.67037,205899997.0
2006-12-26 06:15:00,0.67024,0.67029,0.6701,0.67014,178700000.0
2006-12-26 06:16:00,0.6703,0.67033,0.66987,0.67007,122500004.0
2006-12-26 06:17:00,0.6702,0.67027,0.66991,0.66999,129599998.0
2006-12-26 06:18:00,0.67036,0.67041,0.67021,0.67021,92599998.0
2006-12-26 06:19:00,0.67027,0.67033,0.67016,0.67016,117200001.0
2006-12-26 06:20:00,0.67025,0.67041,0.67008,0.67008,204999996.0
2006-12-26 06:21:00,0.67003,0.67025,0.66999,0.67025,214599998.0
2006-12-26 06:22:00,0.67023,0.67031,0.67011,0.67019,158700000.0
2006-12-26 06:23:00,0.6702,0.67026,0.66979,0.66981,161299998.0
2006-12-26 06:24:00,0.67014,0.67019,0.66978,0.66995,97200000.0
2006-12-26 06:25:00,0.66996,0.67016,0.66996,0.67001,191499998.0
2006-12-26 06:26:00,0.67017,0.67029,0.66995,0.67013,175299999.0
2006-12-26 06:27:00,0.67014,0.6702,0.67006,0.67008,124299998.0
2006-12-26 06:28:00,0.67013,0.67016,0.66994,0.67016,216100002.0
2006-12-26 06:29:00,0.67012,0.67021,0.66995,0.67018,119800000.0
2006-12-26 06:30:00,0.67005,0.67014,0.66994,0.67005,154699999.0
2006-12-26 06:31:00,0.67006,0.6702,0.66995,0.6702,71100000.0
2006-12-26 06:32:00,0.67014,0.67016,0.66981,0.66986,122599998.0
2006-12-26 06:33:00,0.66979,0.67015,0.66979,0.67003,186899999.0
2006-12-26 06:34:00,0.67015,0.67019,0.66978,0.66982,144599998.0
2006-12-26 06:35:00,0.67,0.67023,0.67,0.67012,97199999.0
2006-12-26 06:36:00,0.6702,0.67023,0.67004,0.67022,221999998.0
2006-12-26 06:37:00,0.67019,0.67019,0.67006,0.67015,193199993.0
2006-12-26 06:38:00,0.6702,0.67031,0.67005,0.67016,116300000.0
2006-12-26 06:39:00,0.67027,0.67027,0.67007,0.67011,127599999.0
2006-12-26 06:40:00,0.67032,0.67036,0.67004,0.67004,69800000.0
2006-12-26 06:41:00,0.66998,0.67013,0.66992,0.66995,162799999.0
2006-12-26 06:42:00,0.6701,0.6701,0.66991,0.66993,123700000.0
2006-12-26 06:43:00,0.66996,0.67016,0.66986,0.6701,297500000.0
2006-12-26 06:44:00,0.67007,0.67014,0.66985,0.66985,169199999.0
2006-12-26 06:45:00,0.67004,0.67011,0.66982,0.66986,176200001.0
2006-12-26 06:46:00,0.66997,0.67014,0.66986,0.67008,220100004.0
2006-12-26 06:47:00,0.66997,0.67006,0.66976,0.66994,246599999.0
2006-12-26 06:48:00,0.67002,0.67011,0.66986,0.67011,103499999.0
2006-12-26 06:49:00,0.67,0.67017,0.66996,0.67015,116200002.0
2006-12-26 06:50:00,0.67015,0.67023,0.66995,0.67002,211100003.0
2006-12-26 06:51:00,0.66999,0.67011,0.66995,0.67006,234399997.0
2006-12-26 06:52:00,0.67014,0.6702,0.66994,0.66999,284400000.0
2006-12-26 06:53:00,0.67003,0.67024,0.66993,0.67024,90199999.0
2006-12-26 06:54:00,0.67016,0.6703,0.67007,0.67014,269299995.0
2006-12-26 06:55:00,0.67005,0.67005,0.66989,0.66994,151700003.0
2006-12-26 06:56:00,0.67008,0.67038,0.67001,0.67038,258699998.0
2006-12-26 06:57:00,0.67016,0.67022,0.67004,0.6702,205199999.0
2006-12-26 06:58:00,0.67028,0.67028,0.66995,0.66995,296899995.0
2006-12-26 06:59:00,0.67017,0.67017,0.66994,0.66994,14800000.0
2006-12-26 07:00:00,0.67013,0.67013,0.66981,0.67008,125400001.0
2006-12-26 07:01:00,0.67002,0.67013,0.66983,0.67013,156400001.0
2006-12-26 07:02:00,0.66995,0.67004,0.66986,0.66995,137999998.0
2006-12-26 07:03:00,0.66978,0.67015,0.66978,0.67009,209899997.0
2006-12-26 07:04:00,0.66993,0.67001,0.66979,0.67001,286700000.0
2006-12-26 07:05:00,0.67,0.67012,0.66981,0.67012,167700002.0
2006-12-26 07:06:00,0.66995,0.66995,0.66974,0.6698,123500003.0
2006-12-26 07:07:00,0.66985,0.6699,0.66973,0.66975,160199998.0
2006-12-26 07:08:00,0.66995,0.67013,0.66986,0.66987,237100001.0
2006-12-26 07:09:00,0.67007,0.67007,0.66991,0.66991,86200000.0
2006-12-26 07:10:00,0.66997,0.67016,0.66995,0.67006,175300001.0
2006-12-26 07:11:00,0.66986,0.67,0.66976,0.66976,139699999.0
2006-12-26 07:12:00,0.67,0.6701,0.6699,0.67004,197200000.0
2006-12-26 07:13:00,0.67,0.67008,0.66989,0.66999,125000001.0
2006-12-26 07:14:00,0.67017,0.6702,0.67004,0.6701,162700001.0
2006-12-26 07:15:00,0.67017,0.6702,0.67009,0.67013,133400001.0
2006-12-26 07:16:00,0.6701,0.67016,0.66995,0.67002,73899999.0
2006-12-26 07:17:00,0.6701,0.67016,0.66994,0.66994,273100001.0
2006-12-26 07:18:00,0.66998,0.6701,0.66987,0.67004,119800001.0
2006-12-26 07:19:00,0.67002,0.67002,0.66984,0.6699,172400001.0
2006-12-26 07:20:00,0.66996,0.67012,0.66988,0.66994,88400000.0
2006-12-26 07:21:00,0.6699,0.6699,0.66983,0.66988,85699997.0
2006-12-26 07:22:00,0.67005,0.67009,0.66992,0.66992,177199998.0
2006-12-26 07:23:00,0.6698,0.67005,0.6698,0.66986,128100004.0
2006-12-26 07:24:00,0.67005,0.67009,0.66999,0.66999,149300000.0
2006-12-26 07:25:00,0.67002,0.6701,0.66994,0.66994,98800000.0
2006-12-26 07:26:00,0.6701,0.67018,0.6701,0.67018,55500001.0
2006-12-26 07:27:00,0.67001,0.67001,0.6697,0.66977,93499999.0
2006-12-26 07:28:00,0.66993,0.67,0.66984,0.66992,149800003.0
2006-12-26 07:29:00,0.66995,0.67004,0.66986,0.67004,183399999.0
2006-12-26 07:30:00,0.6699,0.67015,0.6699,0.67013,206799997.0
2006-12-26 07:31:00,0.67006,0.67006,0.66989,0.66997,71999998.0
2006-12-26 07:32:00,0.67005,0.67009,0.66967,0.6698,183299998.0
2006-12-26 07:33:00,0.66973,0.66996,0.6697,0.66978,282000000.0
2006-12-26 07:34:00,0.6699,0.67009,0.66982,0.66995,222299998.0
2006-12-26 07:35:00,0.6699,0.67,0.66966,0.66973,254100007.0
2006-12-26 07:36:00,0.67007,0.67009,0.66977,0.6698,183100000.0
2006-12-26 07:37:00,0.67,0.67004,0.66967,0.66992,239300001.0
2006-12-26 07:38:00,0.66988,0.67005,0.66963,0.66963,211599998.0
2006-12-26 07:39:00,0.66957,0.66993,0.66957,0.66986,106999997.0
2006-12-26 07:40:00,0.66997,0.66997,0.66965,0.66983,155000000.0
2006-12-26 07:41:00,0.66974,0.66999,0.66967,0.66999,82399998.0
2006-12-26 07:42:00,0.66978,0.66994,0.6697,0.6698,150499996.0
2006-12-26 07:43:00,0.66983,0.67007,0.66977,0.67004,110800001.0
2006-12-26 07:44:00,0.6699,0.6699,0.66967,0.66978,160900002.0
2006-12-26 07:45:00,0.6697,0.67005,0.66961,0.67005,167000001.0
2006-12-26 07:46:00,0.6699,0.6699,0.66963,0.6697,75000000.0
2006-12-26 07:47:00,0.6698,0.66999,0.66975,0.66995,159099998.0
2006-12-26 07:48:00,0.66976,0.67002,0.66968,0.66971,192500000.0
2006-12-26 07:49:00,0.66975,0.66988,0.66967,0.66979,121599997.0
2006-12-26 07:50:00,0.66997,0.67,0.66971,0.66971,190900000.0
2006-12-26 07:51:00,0.66977,0.66991,0.66974,0.66979,153700000.0
2006-12-26 07:52:00,0.67007,0.67009,0.66968,0.66988,164699997.0
2006-12-26 07:53:00,0.66995,0.66999,0.66972,0.66972,121499996.0
2006-12-26 07:54:00,0.66995,0.67005,0.66974,0.66995,289299997.0
2006-12-26 07:55:00,0.67,0.67007,0.66973,0.66973,138100001.0
2006-12-26 07:56:00,0.66992,0.67,0.6698,0.6698,41700000.0
2006-12-26 07:57:00,0.6698,0.67002,0.66973,0.66992,123599997.0
2006-12-26 07:58:00,0.67,0.67003,0.66978,0.6698,112700002.0
2006-12-26 07:59:00,0.66985,0.66997,0.66973,0.66988,132300000.0
2006-12-26 08:00:00,0.6701,0.67017,0.66969,0.66969,195800000.0
2006-12-26 08:01:00,0.66977,0.67,0.66977,0.66981,57100001.0
2006-12-26 08:02:00,0.66985,0.67003,0.66969,0.66997,241900002.0
2006-12-26 08:03:00,0.6699,0.67006,0.66971,0.66971,130900004.0
2006-12-26 08:04:00,0.66988,0.66988,0.66968,0.66976,143000000.0
2006-12-26 08:05:00,0.6697,0.6699,0.66962,0.66978,166899999.0
2006-12-26 08:06:00,0.66966,0.66995,0.66959,0.66995,100100002.0
2006-12-26 08:07:00,0.67,0.67005,0.66987,0.66992,179099999.0
2006-12-26 08:08:00,0.66985,0.66997,0.66966,0.6699,272399997.0
2006-12-26 08:09:00,0.66981,0.66997,0.66952,0.66952,326600004.0
2006-12-26 08:10:00,0.66992,0.67001,0.66988,0.66998,230199996.0
2006-12-26 08:11:00,0.66999,0.67011,0.6698,0.66982,127500002.0
2006-12-26 08:12:00,0.67007,0.6701,0.6699,0.6699,146900001.0
2006-12-26 08:13:00,0.66994,0.67017,0.66994,0.67012,139499998.0
2006-12-26 08:14:00,0.66998,0.67008,0.66993,0.67006,194500000.0
2006-12-26 08:15:00,0.66998,0.67007,0.66976,0.66976,90600001.0
2006-12-26 08:16:00,0.67005,0.67005,0.66974,0.66983,149300004.0
2006-12-26 08:17:00,0.66997,0.67002,0.66979,0.66991,126900003.0
2006-12-26 08:18:00,0.66993,0.67008,0.66987,0.66993,205600001.0
2006-12-26 08:19:00,0.67,0.67012,0.66993,0.67004,83200001.0
2006-12-26 08:20:00,0.67012,0.67017,0.66991,0.67003,176500003.0
2006-12-26 08:21:00,0.67015,0.67017,0.67003,0.67005,137399999.0
2006-12-26 08:22:00,0.67017,0.6702,0.66998,0.66998,118200000.0
2006-12-26 08:23:00,0.67008,0.67015,0.66995,0.66999,119199997.0
2006-12-26 08:24:00,0.67018,0.67024,0.66996,0.67002,226199998.0
2006-12-26 08:25:00,0.67007,0.67014,0.66987,0.6699,149099997.0
2006-12-26 08:26:00,0.6702,0.67024,0.6699,0.6699,126299999.0
2006-12-26 08:27:00,0.66997,0.67027,0.66991,0.6701,154999999.0
2006-12-26 08:28:00,0.6701,0.6702,0.66999,0.67019,232699996.0
2006-12-26 08:29:00,0.67013,0.67013,0.66978,0.66989,86500002.0
2006-12-26 08:30:00,0.67024,0.67028,0.66983,0.66997,134999997.0
2006-12-26 08:31:00,0.67014,0.67016,0.66985,0.67006,134199998.0
2006-12-26 08:32:00,0.66977,0.67017,0.66977,0.67015,247799999.0
2006-12-26 08:33:00,0.66985,0.67014,0.6697,0.67014,94100001.0
2006-12-26 08:34:00,0.67003,0.67003,0.66964,0.66991,285199994.0
2006-12-26 08:35:00,0.66995,0.67004,0.66979,0.67004,116400001.0
2006-12-26 08:36:00,0.66985,0.66998,0.66977,0.66988,239099998.0
2006-12-26 08:37:00,0.66988,0.67008,0.66985,0.67001,232400000.0
2006-12-26 08:38:00,0.66998,0.67027,0.66988,0.67019,137299999.0
2006-12-26 08:39:00,0.66993,0.67021,0.66988,0.67012,230899996.0
2006-12-26 08:40:00,0.67005,0.67009,0.66978,0.66994,215199997.0
2006-12-26 08:41:00,0.67005,0.67005,0.66967,0.66967,124999999.0
2006-12-26 08:42:00,0.66981,0.66997,0.66963,0.66963,208099997.0
2006-12-26 08:43:00,0.66986,0.67011,0.66972,0.66972,239899996.0
2006-12-26 08:44:00,0.66996,0.67016,0.66987,0.66987,176500000.0
2006-12-26 08:45:00,0.6699,0.66998,0.66977,0.66992,226500003.0
2006-12-26 08:46:00,0.67,0.67,0.66963,0.66989,106600002.0
2006-12-26 08:47:00,0.66983,0.66983,0.66963,0.66978,190800000.0
2006-12-26 08:48:00,0.66973,0.66988,0.66967,0.66977,170799999.0
2006-12-26 08:49:00,0.66997,0.67002,0.66969,0.66975,166299996.0
2006-12-26 08:50:00,0.66983,0.66999,0.66963,0.66978,53900000.0
2006-12-26 08:51:00,0.66973,0.66996,0.66971,0.66993,118899997.0
2006-12-26 08:52:00,0.66983,0.67009,0.66977,0.67009,96600001.0
2006-12-26 08:53:00,0.67003,0.67003,0.66976,0.66981,80600000.0
2006-12-26 08:54:00,0.67,0.67005,0.66972,0.66978,197299999.0
2006-12-26 08:55:00,0.66985,0.66998,0.66973,0.66995,139000000.0
2006-12-26 08:56:00,0.66995,0.67004,0.66982,0.66993,145800000.0
2006-12-26 08:57:00,0.66978,0.67008,0.66978,0.66994,201999997.0
2006-12-26 08:58:00,0.67007,0.67013,0.66976,0.66993,184500006.0
2006-12-26 08:59:00,0.66985,0.67013,0.66981,0.66999,118600002.0
2006-12-26 09:00:00,0.67007,0.67007,0.66971,0.66975,251099999.0
2006-12-26 09:01:00,0.6697,0.66999,0.66966,0.6697,129200000.0
2006-12-26 09:02:00,0.66988,0.67001,0.66977,0.67001,66400000.0
2006-12-26 09:03:00,0.67017,0.67021,0.66982,0.66986,78199999.0
2006-12-26 09:04:00,0.67012,0.6702,0.66987,0.6699,219099999.0
2006-12-26 09:05:00,0.67012,0.67012,0.66985,0.67003,229900000.0
2006-12-26 09:06:00,0.67008,0.67011,0.66973,0.66986,124299997.0
2006-12-26 09:07:00,0.66995,0.67012,0.66995,0.67004,138299998.0
2006-12-26 09:08:00,0.67003,0.67015,0.6699,0.67002,158300002.0
2006-12-26 09:09:00,0.6699,0.67014,0.66983,0.67003,248700006.0
2006-12-26 09:10:00,0.67003,0.67007,0.66989,0.67001,154099998.0
2006-12-26 09:11:00,0.67,0.6701,0.66984,0.67001,173599997.0
2006-12-26 09:12:00,0.67018,0.67023,0.66973,0.67006,75600001.0
2006-12-26 09:13:00,0.67005,0.67027,0.66992,0.67014,167499997.0
2006-12-26 09:14:00,0.67018,0.67018,0.66977,0.66985,177200002.0
2006-12-26 09:15:00,0.66999,0.67009,0.66971,0.67002,218400001.0
2006-12-26 09:16:00,0.6702,0.67021,0.6699,0.66994,109400002.0
2006-12-26 09:17:00,0.6698,0.67024,0.66977,0.67024,118600003.0
2006-12-26 09:18:00,0.66997,0.6701,0.66984,0.67004,263999997.0
2006-12-26 09:19:00,0.66998,0.67022,0.66987,0.67014,172200000.0
2006-12-26 09:20:00,0.67025,0.67027,0.66989,0.67007,142600001.0
2006-12-26 09:21:00,0.67009,0.67018,0.66984,0.67018,135399996.0
2006-12-26 09:22:00,0.67017,0.67017,0.66971,0.66977,270099994.0
2006-12-26 09:23:00,0.66992,0.67001,0.66974,0.66982,128999997.0
2006-12-26 09:24:00,0.66995,0.6701,0.66983,0.66992,141199999.0
2006-12-26 09:25:00,0.66973,0.67005,0.66969,0.66984,221100001.0
2006-12-26 09:26:00,0.66983,0.67009,0.66981,0.67005,240200001.0
2006-12-26 09:27:00,0.66995,0.67021,0.66983,0.66992,115600002.0
2006-12-26 09:28:00,0.66992,0.67003,0.66979,0.66995,119700002.0
2006-12-26 09:29:00,0.67005,0.67006,0.66972,0.66978,119599999.0
2006-12-26 09:30:00,0.67007,0.6701,0.6698,0.6698,135899999.0
2006-12-26 09:31:00,0.6699,0.67003,0.66971,0.66973,144900002.0
2006-12-26 09:32:00,0.66985,0.67014,0.6698,0.66999,212800002.0
2006-12-26 09:33:00,0.66978,0.66999,0.66968,0.66989,134299996.0
2006-12-26 09:34:00,0.66993,0.66997,0.66977,0.6699,233199998.0
2006-12-26 09:35:00,0.6698,0.66993,0.66976,0.66983,153900000.0
2006-12-26 09:36:00,0.66982,0.67003,0.66971,0.66984,213199998.0
2006-12-26 09:37:00,0.6698,0.67001,0.66973,0.66993,195200003.0
2006-12-26 09:38:00,0.67002,0.67004,0.66964,0.66964,108600001.0
2006-12-26 09:39:00,0.66964,0.6701,0.66964,0.67004,129400002.0
2006-12-26 09:40:00,0.6698,0.67008,0.66973,0.66978,112900000.0
2006-12-26 09:41:00,0.66986,0.66992,0.66977,0.66985,151599999.0
2006-12-26 09:42:00,0.66991,0.67004,0.66976,0.66997,194599997.0
2006-12-26 09:43:00,0.66985,0.67008,0.66985,0.67008,132299998.0
2006-12-26 09:44:00,0.67005,0.67005,0.66976,0.66995,189800001.0
2006-12-26 09:45:00,0.66983,0.67006,0.66977,0.66989,272699997.0
2006-12-26 09:46:00,0.67002,0.67012,0.66978,0.67002,162399996.0
2006-12-26 09:47:00,0.67002,0.6701,0.66986,0.66997,198599999.0
2006-12-26 09:48:00,0.67002,0.67006,0.66979,0.66996,124600001.0
2006-12-26 09:49:00,0.67002,0.67015,0.66987,0.66999,156699997.0
2006-12-26 09:50:00,0.6701,0.67014,0.6698,0.66993,178499999.0
2006-12-26 09:51:00,0.67008,0.67012,0.66989,0.66996,160699999.0
2006-12-26 09:52:00,0.67012,0.67017,0.66996,0.67,153300000.0
2006-12-26 09:53:00,0.6701,0.67021,0.66995,0.67021,134000001.0
2006-12-26 09:54:00,0.6701,0.67027,0.67001,0.6702,158300001.0
2006-12-26 09:55:00,0.6701,0.6701,0.66977,0.66977,70199998.0
2006-12-26 09:56:00,0.67001,0.67017,0.66983,0.67017,209799996.0
2006-12-26 09:57:00,0.67017,0.67017,0.66985,0.66992,145600003.0
2006-12-26 09:58:00,0.6701,0.67017,0.66996,0.67012,223899999.0
2006-12-26 09:59:00,0.67003,0.67017,0.66988,0.66992,202999998.0
2006-12-26 10:00:00,0.67015,0.67017,0.66979,0.66994,219800004.0
2006-12-26 10:01:00,0.6699,0.67012,0.66975,0.67,214699997.0
2006-12-26 10:02:00,0.67007,0.67014,0.66988,0.66992,210299998.0
2006-12-26 10:03:00,0.67007,0.67009,0.66982,0.66993,294699994.0
2006-12-26 10:04:00,0.66993,0.6701,0.66985,0.66992,192000002.0
2006-12-26 10:05:00,0.67012,0.67012,0.66992,0.66998,134800003.0
2006-12-26 10:06:00,0.66997,0.67004,0.66997,0.66997,93399998.0
2006-12-26 10:07:00,0.66993,0.66995,0.6699,0.66995,150800004.0
2006-12-26 10:08:00,0.66993,0.67002,0.66988,0.66998,133999998.0
2006-12-26 10:09:00,0.66985,0.6699,0.66975,0.6699,106199998.0
2006-12-26 10:10:00,0.66995,0.66995,0.66993,0.66995,70200001.0
2006-12-26 10:11:00,0.6699,0.66996,0.6699,0.66994,177499999.0
2006-12-26 10:12:00,0.6699,0.6699,0.6699,0.6699,98200001.0
2006-12-26 10:13:00,0.66992,0.66993,0.66988,0.6699,172299998.0
2006-12-26 10:14:00,0.66992,0.66992,0.66988,0.66988,46500001.0
2006-12-26 10:15:00,0.66995,0.66995,0.6699,0.66992,253799999.0
2006-12-26 10:16:00,0.66995,0.66995,0.66983,0.6699,138599998.0
2006-12-26 10:17:00,0.66992,0.66992,0.66985,0.66988,338699995.0
2006-12-26 10:18:00,0.66992,0.66996,0.66992,0.66992,95600001.0
2006-12-26 10:19:00,0.66992,0.67004,0.66992,0.66997,77200001.0
2006-12-26 10:20:00,0.66995,0.66995,0.66991,0.66995,240900003.0
2006-12-26 10:21:00,0.66987,0.67,0.66987,0.67,229900003.0
2006-12-26 10:22:00,0.66999,0.67008,0.6698,0.67008,119199998.0
2006-12-26 10:23:00,0.67,0.67003,0.66995,0.66997,55100000.0
2006-12-26 10:24:00,0.66999,0.67004,0.66995,0.66995,81199999.0
2006-12-26 10:25:00,0.66998,0.66998,0.66997,0.66997,49799998.0
2006-12-26 10:26:00,0.66996,0.67006,0.66996,0.67002,172399998.0
2006-12-26 10:27:00,0.67001,0.67003,0.66994,0.67,148399998.0
2006-12-26 10:28:00,0.66997,0.67003,0.66994,0.67003,189499996.0
2006-12-26 10:29:00,0.67002,0.67007,0.66997,0.67005,258800000.0
2006-12-26 10:30:00,0.67005,0.67005,0.66999,0.66999,30500000.0
2006-12-26 10:31:00,0.66999,0.67008,0.66995,0.67002,158400002.0
2006-12-26 10:32:00,0.67003,0.67007,0.66999,0.67002,56000000.0
2006-12-26 10:33:00,0.67002,0.67008,0.67001,0.67002,242099995.0
2006-12-26 10:34:00,0.67002,0.67006,0.66999,0.67006,130900002.0
2006-12-26 10:35:00,0.6701,0.67012,0.67003,0.67012,75900001.0
2006-12-26 10:36:00,0.67005,0.67025,0.66992,0.67025,123000000.0
2006-12-26 10:37:00,0.67009,0.67009,0.67003,0.67009,123799996.0
2006-12-26 10:38:00,0.67008,0.67013,0.67007,0.6701,193999998.0
2006-12-26 10:39:00,0.67008,0.67009,0.66987,0.66996,160900003.0
2006-12-26 10:40:00,0.67007,0.67007,0.67002,0.67002,119899998.0
2006-12-26 10:41:00,0.67002,0.67002,0.66987,0.66999,139600002.0
2006-12-26 10:42:00,0.66999,0.66999,0.66994,0.66994,102099998.0
2006-12-26 10:43:00,0.66999,0.67002,0.66995,0.66995,190300002.0
2006-12-26 10:44:00,0.66994,0.66997,0.6699,0.6699,79799998.0
2006-12-26 10:45:00,0.66986,0.66996,0.66985,0.66996,148599997.0
2006-12-26 10:46:00,0.66989,0.66994,0.66989,0.66994,152300002.0
2006-12-26 10:47:00,0.66995,0.66995,0.66995,0.66995,24700001.0
2006-12-26 10:48:00,0.66986,0.66986,0.66983,0.66983,11000000.0
2006-12-26 10:49:00,0.66984,0.66992,0.66984,0.66992,12000000.0
2006-12-26 10:50:00,0.66992,0.66992,0.6698,0.6698,144900000.0
2006-12-26 10:51:00,0.66985,0.66993,0.66985,0.66988,57600001.0
2006-12-26 10:52:00,0.66992,0.66997,0.6699,0.66995,137300001.0
2006-12-26 10:53:00,0.66998,0.67006,0.66998,0.67001,120500000.0
2006-12-26 10:54:00,0.67,0.67,0.66995,0.66995,151699997.0
2006-12-26 10:55:00,0.66995,0.67003,0.66992,0.67003,233800000.0
2006-12-26 10:56:00,0.66999,0.67008,0.66995,0.67001,156400001.0
2006-12-26 10:57:00,0.66995,0.67002,0.66995,0.66998,126199999.0
2006-12-26 10:58:00,0.66999,0.67004,0.66999,0.67004,52600001.0
2006-12-26 10:59:00,0.67002,0.67005,0.66997,0.67001,98800002.0
2006-12-26 11:00:00,0.67002,0.67005,0.67002,0.67005,44899998.0
2006-12-26 11:01:00,0.67006,0.67006,0.67003,0.67003,111799999.0
2006-12-26 11:02:00,0.67,0.67,0.66988,0.66995,61500000.0
2006-12-26 11:03:00,0.66994,0.66994,0.66987,0.6699,182600000.0
2006-12-26 11:04:00,0.66992,0.66998,0.6699,0.66998,129099998.0
2006-12-26 11:05:00,0.66992,0.66993,0.66992,0.66993,50300002.0
2006-12-26 11:06:00,0.66992,0.66992,0.66986,0.6699,81499997.0
2006-12-26 11:07:00,0.6699,0.67004,0.6699,0.66998,52699998.0
2006-12-26 11:08:00,0.67002,0.67002,0.66991,0.66998,82000000.0
2006-12-26 11:09:00,0.66997,0.67004,0.66997,0.67004,127600000.0
2006-12-26 11:10:00,0.67004,0.67004,0.66999,0.66999,63199998.0
2006-12-26 11:11:00,0.67004,0.67004,0.66997,0.66997,166100000.0
2006-12-26 11:12:00,0.67,0.67005,0.66999,0.67004,85700001.0
2006-12-26 11:13:00,0.67001,0.67001,0.66997,0.67,35800001.0
2006-12-26 11:14:00,0.67004,0.67004,0.66997,0.67002,130099998.0
2006-12-26 11:15:00,0.67003,0.67003,0.66997,0.66997,166600003.0
2006-12-26 11:16:00,0.66995,0.67,0.66993,0.67,349700001.0
2006-12-26 11:17:00,0.67,0.67001,0.66995,0.67001,140499998.0
2006-12-26 11:18:00,0.67004,0.67005,0.66999,0.67005,115099996.0
2006-12-26 11:19:00,0.67003,0.67005,0.66995,0.67005,307899997.0
2006-12-26 11:20:00,0.67002,0.67005,0.66997,0.66997,80500000.0
2006-12-26 11:21:00,0.67,0.67002,0.6699,0.67002,231000000.0
2006-12-26 11:22:00,0.67003,0.67003,0.66995,0.67,151199997.0
2006-12-26 11:23:00,0.67005,0.67005,0.67,0.67002,172100003.0
2006-12-26 11:24:00,0.67005,0.67008,0.66997,0.67,110100001.0
2006-12-26 11:25:00,0.66997,0.67001,0.66997,0.67001,74099999.0
2006-12-26 11:26:00,0.67003,0.67003,0.66983,0.66992,118700003.0
2006-12-26 11:27:00,0.67,0.67,0.66991,0.66991,82499999.0
2006-12-26 11:28:00,0.66987,0.66993,0.66986,0.66993,251500003.0
2006-12-26 11:29:00,0.66997,0.67002,0.66997,0.66997,174000004.0
2006-12-26 11:30:00,0.67,0.67003,0.66992,0.67003,138200000.0
2006-12-26 11:31:00,0.67005,0.67016,0.67005,0.6701,112800002.0
2006-12-26 11:32:00,0.67012,0.67012,0.66998,0.6701,177500004.0
2006-12-26 11:33:00,0.67003,0.67016,0.67002,0.67011,177200000.0
2006-12-26 11:34:00,0.67014,0.67015,0.67002,0.67002,140600003.0
2006-12-26 11:35:00,0.67005,0.67009,0.67001,0.67009,127300003.0
2006-12-26 11:36:00,0.67009,0.6701,0.66997,0.66997,139400001.0
2006-12-26 11:37:00,0.66997,0.67012,0.66997,0.67012,113500000.0
2006-12-26 11:38:00,0.67008,0.67015,0.67005,0.67015,35400000.0
2006-12-26 11:39:00,0.67019,0.6702,0.6701,0.67015,88200001.0
2006-12-26 11:40:00,0.67016,0.67016,0.67012,0.67013,33500001.0
2006-12-26 11:41:00,0.67003,0.67007,0.67003,0.67007,8800000.0
2006-12-26 11:42:00,0.66999,0.66999,0.6699,0.6699,99000000.0
2006-12-26 11:43:00,0.66987,0.66995,0.66985,0.66995,40800001.0
2006-12-26 11:44:00,0.66993,0.66998,0.66982,0.66998,138400003.0
2006-12-26 11:45:00,0.67001,0.67006,0.66999,0.67003,197400001.0
2006-12-26 11:46:00,0.67002,0.6701,0.67,0.67,163200001.0
2006-12-26 11:47:00,0.67002,0.67019,0.67002,0.67019,61100000.0
2006-12-26 11:48:00,0.67023,0.67027,0.67022,0.67023,70200001.0
2006-12-26 11:49:00,0.6702,0.67026,0.6702,0.67025,191500002.0
2006-12-26 11:50:00,0.67015,0.6702,0.67015,0.6702,190599999.0
2006-12-26 11:51:00,0.6702,0.67027,0.6701,0.6701,284999998.0
2006-12-26 11:52:00,0.67014,0.67018,0.67014,0.67018,38500001.0
2006-12-26 11:53:00,0.67017,0.6702,0.67015,0.6702,117200003.0
2006-12-26 11:54:00,0.67011,0.67019,0.6701,0.6701,96400000.0
2006-12-26 11:55:00,0.67015,0.67021,0.67009,0.6701,144300001.0
2006-12-26 11:56:00,0.67012,0.67017,0.67012,0.67016,86100000.0
2006-12-26 11:57:00,0.67019,0.67019,0.67016,0.67019,126799998.0
2006-12-26 11:58:00,0.67015,0.67019,0.67012,0.67017,146699999.0
2006-12-26 11:59:00,0.67021,0.67026,0.67021,0.67024,208300002.0
2006-12-26 12:00:00,0.67015,0.67022,0.67015,0.67016,200799997.0
2006-12-26 12:01:00,0.67023,0.6703,0.67017,0.67017,147600003.0
2006-12-26 12:02:00,0.67023,0.67028,0.67011,0.67028,271900001.0
2006-12-26 12:03:00,0.67031,0.67031,0.67021,0.67021,80799998.0
2006-12-26 12:04:00,0.67029,0.6703,0.67016,0.67024,129800002.0
2006-12-26 12:05:00,0.67028,0.67033,0.67021,0.67023,284300000.0
2006-12-26 12:06:00,0.67021,0.67024,0.67019,0.67024,112400002.0
2006-12-26 12:07:00,0.67027,0.6703,0.67025,0.67025,218299994.0
2006-12-26 12:08:00,0.67031,0.67041,0.67026,0.67041,157199996.0
2006-12-26 12:09:00,0.67041,0.67043,0.67028,0.67028,230700001.0
2006-12-26 12:10:00,0.67029,0.67043,0.67029,0.67043,109299999.0
2006-12-26 12:11:00,0.67043,0.67045,0.6704,0.67044,70100000.0
2006-12-26 12:12:00,0.67038,0.67038,0.67024,0.67024,107900001.0
2006-12-26 12:13:00,0.67021,0.67026,0.6702,0.67022,270600001.0
2006-12-26 12:14:00,0.6703,0.67033,0.67027,0.6703,107100000.0
2006-12-26 12:15:00,0.67026,0.67026,0.67018,0.67018,41200002.0
2006-12-26 12:16:00,0.6702,0.67025,0.67016,0.67025,146399999.0
2006-12-26 12:17:00,0.67028,0.67028,0.67016,0.67027,347600004.0
2006-12-26 12:18:00,0.67028,0.67028,0.67022,0.67022,106000001.0
2006-12-26 12:19:00,0.67023,0.67023,0.67017,0.67017,90099998.0
2006-12-26 12:20:00,0.67021,0.67022,0.67017,0.67019,118500000.0
2006-12-26 12:21:00,0.67024,0.67029,0.67024,0.67026,126199996.0
2006-12-26 12:22:00,0.67031,0.67031,0.67024,0.67028,178200000.0
2006-12-26 12:23:00,0.67028,0.6703,0.67023,0.6703,147799998.0
2006-12-26 12:24:00,0.67029,0.67029,0.67024,0.67029,160499997.0
2006-12-26 12:25:00,0.6703,0.6703,0.67027,0.6703,26800000.0
2006-12-26 12:26:00,0.67027,0.67027,0.67025,0.67027,126199997.0
2006-12-26 12:27:00,0.67028,0.67028,0.67022,0.67023,280200000.0
2006-12-26 12:28:00,0.67021,0.67027,0.67021,0.67022,148399996.0
2006-12-26 12:29:00,0.67023,0.67029,0.67023,0.67029,221700000.0
2006-12-26 12:30:00,0.67027,0.6703,0.67025,0.67027,133400000.0
2006-12-26 12:31:00,0.67027,0.67029,0.67023,0.67026,205899998.0
2006-12-26 12:32:00,0.67028,0.67033,0.67025,0.67025,159800003.0
2006-12-26 12:33:00,0.67029,0.67031,0.67029,0.67031,42299999.0
2006-12-26 12:34:00,0.6703,0.67032,0.6703,0.67032,20699999.0
2006-12-26 12:35:00,0.67029,0.67031,0.67029,0.6703,32800000.0
2006-12-26 12:36:00,0.67027,0.67028,0.67027,0.67028,41400002.0
2006-12-26 12:37:00,0.67033,0.67033,0.67026,0.67027,102100002.0
2006-12-26 12:38:00,0.67027,0.67035,0.67026,0.67027,149100003.0
2006-12-26 12:39:00,0.67035,0.67035,0.67028,0.67034,129200003.0
2006-12-26 12:40:00,0.67027,0.6703,0.67025,0.67028,133799999.0
2006-12-26 12:41:00,0.6703,0.6703,0.6703,0.6703,7900000.0
2006-12-26 12:42:00,0.67026,0.67033,0.67022,0.67029,111800000.0
2006-12-26 12:43:00,0.67028,0.67028,0.67024,0.67027,158999997.0
2006-12-26 12:44:00,0.67022,0.67027,0.67022,0.67027,178600002.0
2006-12-26 12:45:00,0.6703,0.6703,0.67025,0.67025,67900000.0
2006-12-26 12:46:00,0.6703,0.6703,0.67027,0.67027,72700001.0
2006-12-26 12:47:00,0.67027,0.6703,0.67027,0.6703,195400004.0
2006-12-26 12:48:00,0.67028,0.67028,0.6702,0.67026,71899998.0
2006-12-26 12:49:00,0.67035,0.67035,0.66997,0.66999,190900002.0
2006-12-26 12:50:00,0.67027,0.67028,0.67024,0.67025,188200000.0
2006-12-26 12:51:00,0.67027,0.67032,0.67026,0.67027,258700002.0
2006-12-26 12:52:00,0.67027,0.67027,0.67023,0.67023,50299999.0
2006-12-26 12:53:00,0.67032,0.67032,0.67022,0.67028,38600000.0
2006-12-26 12:54:00,0.67027,0.67028,0.67027,0.67028,87100000.0
2006-12-26 12:55:00,0.67028,0.67028,0.67024,0.67024,55799999.0
2006-12-26 12:56:00,0.67023,0.6703,0.67023,0.67023,136999996.0
2006-12-26 12:57:00,0.67026,0.67026,0.67021,0.67021,15800000.0
2006-12-26 12:58:00,0.67017,0.67023,0.67017,0.6702,121900003.0
2006-12-26 12:59:00,0.6702,0.67024,0.67017,0.67019,216699995.0
2006-12-26 13:00:00,0.67021,0.67024,0.67017,0.67022,111699999.0
2006-12-26 13:01:00,0.67023,0.67023,0.6702,0.67023,159499995.0
2006-12-26 13:02:00,0.67036,0.67037,0.6703,0.67032,120399999.0
2006-12-26 13:03:00,0.67027,0.67037,0.67027,0.67035,169900001.0
2006-12-26 13:04:00,0.67036,0.67039,0.67032,0.67033,195899997.0
2006-12-26 13:05:00,0.67021,0.67036,0.66999,0.67036,116100000.0
2006-12-26 13:06:00,0.67037,0.67037,0.6701,0.67021,257700001.0
2006-12-26 13:07:00,0.67018,0.6705,0.67011,0.67034,185700002.0
2006-12-26 13:08:00,0.67026,0.67029,0.67023,0.67026,132499996.0
2006-12-26 13:09:00,0.67025,0.67032,0.67025,0.67027,219299998.0
2006-12-26 13:10:00,0.67022,0.67025,0.67022,0.67025,196500002.0
2006-12-26 13:11:00,0.67021,0.67025,0.67017,0.67024,118000001.0
2006-12-26 13:12:00,0.67027,0.67027,0.67024,0.67026,175899996.0
2006-12-26 13:13:00,0.67023,0.67024,0.6702,0.67024,129100002.0
2006-12-26 13:14:00,0.67016,0.67023,0.67016,0.67023,124500001.0
2006-12-26 13:15:00,0.6702,0.67027,0.6702,0.67025,53599998.0
2006-12-26 13:16:00,0.67022,0.67025,0.67022,0.67023,120999998.0
2006-12-26 13:17:00,0.67026,0.67026,0.67011,0.67016,133799998.0
2006-12-26 13:18:00,0.67012,0.67026,0.67012,0.67026,162899999.0
2006-12-26 13:19:00,0.67025,0.67027,0.67025,0.67027,49400002.0
2006-12-26 13:20:00,0.67024,0.67033,0.67024,0.67027,231400002.0
2006-12-26 13:21:00,0.67021,0.67029,0.67021,0.67029,75300003.0
2006-12-26 13:22:00,0.67024,0.67025,0.67014,0.67024,244199998.0
2006-12-26 13:23:00,0.67019,0.67035,0.67019,0.67035,50200000.0
2006-12-26 13:24:00,0.67037,0.67039,0.67037,0.67039,118099999.0
2006-12-26 13:25:00,0.67026,0.67028,0.67024,0.67025,200900004.0
2006-12-26 13:26:00,0.67045,0.67051,0.67014,0.67021,218199994.0
2006-12-26 13:27:00,0.67027,0.67032,0.67023,0.67027,252400001.0
2006-12-26 13:28:00,0.67027,0.67028,0.67024,0.67027,105500002.0
2006-12-26 13:29:00,0.67027,0.6703,0.67026,0.6703,123100004.0
2006-12-26 13:30:00,0.67057,0.67057,0.67022,0.67029,158500001.0
2006-12-26 13:31:00,0.67027,0.67028,0.67021,0.67027,117400002.0
2006-12-26 13:32:00,0.6703,0.6703,0.67025,0.67027,44599999.0
2006-12-26 13:33:00,0.67026,0.67027,0.67022,0.67022,67999998.0
2006-12-26 13:34:00,0.67027,0.67031,0.67024,0.67027,82500000.0
2006-12-26 13:35:00,0.67023,0.67027,0.67021,0.67021,32800000.0
2006-12-26 13:36:00,0.67028,0.67028,0.6702,0.67025,125400001.0
2006-12-26 13:37:00,0.67025,0.67027,0.6702,0.67025,73400000.0
2006-12-26 13:38:00,0.67024,0.67025,0.67024,0.67025,17900000.0
2006-12-26 13:39:00,0.67035,0.67042,0.67023,0.67025,129599999.0
2006-12-26 13:40:00,0.6706,0.6706,0.67025,0.67036,236899997.0
2006-12-26 13:41:00,0.67021,0.6706,0.67019,0.67042,356999995.0
2006-12-26 13:42:00,0.6706,0.67072,0.67022,0.67022,45300000.0
2006-12-26 13:43:00,0.67008,0.67046,0.67008,0.67035,138499999.0
2006-12-26 13:44:00,0.67029,0.67029,0.67025,0.67028,182500005.0
2006-12-26 13:45:00,0.6702,0.67033,0.67016,0.67027,132799997.0
2006-12-26 13:46:00,0.67028,0.6703,0.67025,0.67027,240500002.0
2006-12-26 13:47:00,0.6703,0.67033,0.67027,0.6703,156000001.0
2006-12-26 13:48:00,0.67047,0.67047,0.67012,0.67012,100300000.0
2006-12-26 13:49:00,0.6703,0.6703,0.67023,0.67027,90800002.0
2006-12-26 13:50:00,0.67025,0.67033,0.67025,0.6703,235900001.0
2006-12-26 13:51:00,0.67027,0.67031,0.67021,0.67029,145100002.0
2006-12-26 13:52:00,0.67025,0.67027,0.67022,0.67023,135300001.0
2006-12-26 13:53:00,0.67028,0.67028,0.6702,0.67025,159899998.0
2006-12-26 13:54:00,0.67026,0.67034,0.67023,0.67028,187800004.0
2006-12-26 13:55:00,0.67034,0.67038,0.67011,0.67011,173300000.0
2006-12-26 13:56:00,0.67025,0.67029,0.67022,0.67022,113199998.0
2006-12-26 13:57:00,0.67015,0.67023,0.67015,0.67023,145600001.0
2006-12-26 13:58:00,0.67025,0.67044,0.67011,0.67028,299799998.0
2006-12-26 13:59:00,0.67024,0.67028,0.6702,0.67028,65899999.0
2006-12-26 14:00:00,0.67025,0.6703,0.67023,0.67023,278300003.0
2006-12-26 14:01:00,0.67025,0.67025,0.6702,0.67022,133700001.0
2006-12-26 14:02:00,0.67023,0.67028,0.6702,0.67028,86900002.0
2006-12-26 14:03:00,0.67023,0.67023,0.67017,0.67017,23900000.0
2006-12-26 14:04:00,0.67021,0.67024,0.67019,0.6702,150799999.0
2006-12-26 14:05:00,0.67015,0.67018,0.67015,0.67015,46000000.0
2006-12-26 14:06:00,0.6702,0.67024,0.67017,0.67017,277300007.0
2006-12-26 14:07:00,0.67013,0.67024,0.67012,0.67013,177300000.0
2006-12-26 14:08:00,0.67018,0.67022,0.67018,0.67022,76599998.0
2006-12-26 14:09:00,0.67021,0.67021,0.67017,0.6702,160999999.0
2006-12-26 14:10:00,0.67024,0.67024,0.6701,0.67017,199999998.0
2006-12-26 14:11:00,0.67012,0.67016,0.67012,0.67016,47199999.0
2006-12-26 14:12:00,0.67016,0.67019,0.67015,0.67018,86099998.0
2006-12-26 14:13:00,0.67019,0.67019,0.67008,0.67012,110099998.0
2006-12-26 14:14:00,0.67014,0.67017,0.67009,0.67015,119900001.0
2006-12-26 14:15:00,0.67019,0.67025,0.67015,0.67025,280999996.0
2006-12-26 14:16:00,0.67024,0.67024,0.67018,0.67018,101400001.0
2006-12-26 14:17:00,0.67018,0.67024,0.67017,0.67024,84700000.0
2006-12-26 14:18:00,0.67025,0.6703,0.67021,0.6703,168399997.0
2006-12-26 14:19:00,0.67026,0.67029,0.67026,0.67028,235799999.0
2006-12-26 14:20:00,0.67023,0.67033,0.67022,0.67033,260000003.0
2006-12-26 14:21:00,0.67031,0.67031,0.67022,0.67029,151899996.0
2006-12-26 14:22:00,0.67028,0.67036,0.67028,0.67036,80999999.0
2006-12-26 14:23:00,0.67033,0.67033,0.67027,0.67033,134800000.0
2006-12-26 14:24:00,0.6703,0.67038,0.6703,0.67035,183900000.0
2006-12-26 14:25:00,0.67034,0.67034,0.67026,0.67031,191099999.0
2006-12-26 14:26:00,0.67033,0.67039,0.67033,0.67039,205799996.0
2006-12-26 14:27:00,0.6704,0.6704,0.67026,0.67032,55600001.0
2006-12-26 14:28:00,0.67031,0.67035,0.67031,0.67035,146200003.0
2006-12-26 14:29:00,0.67037,0.67038,0.67037,0.67038,26299999.0
2006-12-26 14:30:00,0.67033,0.67037,0.67033,0.67035,111700003.0
2006-12-26 14:31:00,0.67034,0.67041,0.67034,0.67037,146100001.0
2006-12-26 14:32:00,0.6704,0.6704,0.6704,0.6704,23100000.0
2006-12-26 14:33:00,0.67037,0.67043,0.67035,0.67035,141299998.0
2006-12-26 14:34:00,0.6704,0.6704,0.6704,0.6704,4800000.0
2006-12-26 14:35:00,0.67037,0.67041,0.67037,0.67037,135700000.0
2006-12-26 14:36:00,0.67039,0.67039,0.67031,0.67034,153999999.0
2006-12-26 14:37:00,0.67025,0.6703,0.67022,0.67022,122000002.0
2006-12-26 14:38:00,0.67029,0.67045,0.67029,0.67045,156500003.0
2006-12-26 14:39:00,0.67047,0.67048,0.67044,0.67047,92600001.0
2006-12-26 14:40:00,0.67045,0.67045,0.67037,0.67045,133800001.0
2006-12-26 14:41:00,0.67041,0.67043,0.67032,0.67043,246000001.0
2006-12-26 14:42:00,0.67048,0.67048,0.67045,0.67045,8700000.0
2006-12-26 14:43:00,0.6705,0.6705,0.6705,0.6705,43799998.0
2006-12-26 14:44:00,0.6705,0.6705,0.67047,0.67048,21000000.0
2006-12-26 14:45:00,0.67047,0.67047,0.67031,0.67041,190499996.0
2006-12-26 14:46:00,0.67047,0.67047,0.67043,0.67045,132200000.0
2006-12-26 14:47:00,0.67044,0.67045,0.67044,0.67045,32000000.0
2006-12-26 14:48:00,0.67047,0.67047,0.67044,0.67045,75100001.0
2006-12-26 14:49:00,0.67047,0.67048,0.67039,0.67048,149299996.0
2006-12-26 14:50:00,0.67049,0.67051,0.67043,0.67048,142199999.0
2006-12-26 14:51:00,0.67046,0.67048,0.67041,0.67041,117200001.0
2006-12-26 14:52:00,0.67039,0.67046,0.67039,0.67045,139899998.0
2006-12-26 14:53:00,0.67045,0.67048,0.6704,0.67048,195599997.0
2006-12-26 14:54:00,0.67044,0.67044,0.67035,0.67035,56800000.0
2006-12-26 14:55:00,0.67037,0.67048,0.67037,0.67048,114200003.0
2006-12-26 14:56:00,0.67044,0.67055,0.67039,0.67048,147900002.0
2006-12-26 14:57:00,0.67048,0.67048,0.67037,0.67037,109599998.0
2006-12-26 14:58:00,0.6704,0.67046,0.67039,0.67041,135900000.0
2006-12-26 14:59:00,0.67037,0.67044,0.67037,0.67044,120200002.0
2006-12-26 15:00:00,0.67041,0.67041,0.67031,0.67036,168500003.0
2006-12-26 15:01:00,0.6704,0.67046,0.67038,0.67046,99799999.0
2006-12-26 15:02:00,0.67043,0.67043,0.67037,0.67037,129400001.0
2006-12-26 15:03:00,0.67037,0.67044,0.67037,0.67039,255100002.0
2006-12-26 15:04:00,0.6704,0.67045,0.6704,0.67045,207399999.0
2006-12-26 15:05:00,0.67028,0.6704,0.67006,0.67038,92100001.0
2006-12-26 15:06:00,0.67042,0.67045,0.67038,0.67043,214600000.0
2006-12-26 15:07:00,0.67046,0.67046,0.67038,0.67043,201200004.0
2006-12-26 15:08:00,0.67042,0.67042,0.67035,0.67035,228300000.0
2006-12-26 15:09:00,0.67038,0.67039,0.67036,0.67038,162900004.0
2006-12-26 15:10:00,0.67043,0.67047,0.67037,0.67041,180599996.0
2006-12-26 15:11:00,0.67047,0.67056,0.67047,0.67056,165300001.0
2006-12-26 15:12:00,0.67055,0.67055,0.67047,0.6705,59900000.0
2006-12-26 15:13:00,0.6705,0.67051,0.67043,0.67045,205900001.0
2006-12-26 15:14:00,0.67045,0.67051,0.67041,0.67043,269200002.0
2006-12-26 15:15:00,0.67049,0.67053,0.6704,0.67053,232699998.0
2006-12-26 15:16:00,0.67051,0.67054,0.67048,0.67048,81500002.0
2006-12-26 15:17:00,0.6705,0.67053,0.67047,0.67053,171100002.0
2006-12-26 15:18:00,0.67051,0.67057,0.67043,0.67053,236500001.0
2006-12-26 15:19:00,0.6705,0.67053,0.67048,0.67048,188700003.0
2006-12-26 15:20:00,0.67052,0.67055,0.67047,0.67047,143400001.0
2006-12-26 15:21:00,0.67055,0.67059,0.67051,0.67054,202900005.0
2006-12-26 15:22:00,0.67053,0.67055,0.67053,0.67055,132700004.0
2006-12-26 15:23:00,0.6705,0.6706,0.6705,0.67054,170199996.0
2006-12-26 15:24:00,0.67054,0.67059,0.67054,0.67055,129500001.0
2006-12-26 15:25:00,0.67051,0.67051,0.67045,0.67048,121600002.0
2006-12-26 15:26:00,0.6706,0.67062,0.67054,0.6706,81300000.0
2006-12-26 15:27:00,0.67056,0.67057,0.67053,0.67056,164000001.0
2006-12-26 15:28:00,0.67058,0.67071,0.67053,0.67071,115900003.0
2006-12-26 15:29:00,0.67067,0.67074,0.67067,0.67072,239200003.0
2006-12-26 15:30:00,0.67073,0.67073,0.67069,0.67071,154099998.0
2006-12-26 15:31:00,0.67066,0.67069,0.67065,0.67069,64800002.0
2006-12-26 15:32:00,0.67065,0.6707,0.67065,0.6707,153199999.0
2006-12-26 15:33:00,0.6707,0.6707,0.67067,0.67067,195399999.0
2006-12-26 15:34:00,0.67071,0.67071,0.6706,0.6706,71899998.0
2006-12-26 15:35:00,0.6707,0.67074,0.67069,0.6707,148500003.0
2006-12-26 15:36:00,0.67071,0.67071,0.67065,0.67067,171500000.0
2006-12-26 15:37:00,0.67066,0.67068,0.67061,0.67061,146100002.0
2006-12-26 15:38:00,0.67054,0.67065,0.67054,0.67065,63700001.0
2006-12-26 15:39:00,0.67063,0.67063,0.6706,0.67063,144400002.0
2006-12-26 15:40:00,0.67069,0.67069,0.67064,0.67066,198100001.0
2006-12-26 15:41:00,0.67064,0.67073,0.67063,0.6707,329199999.0
2006-12-26 15:42:00,0.67075,0.67077,0.67073,0.67077,138900000.0
2006-12-26 15:43:00,0.67073,0.67075,0.67073,0.67073,136400002.0
2006-12-26 15:44:00,0.6707,0.67075,0.6707,0.6707,76499999.0
2006-12-26 15:45:00,0.67078,0.67084,0.67078,0.67084,48599998.0
2006-12-26 15:46:00,0.6709,0.6709,0.67087,0.67088,70900000.0
2006-12-26 15:47:00,0.67092,0.67097,0.67088,0.67088,208699998.0
2006-12-26 15:48:00,0.67089,0.67096,0.67084,0.67093,88800002.0
2006-12-26 15:49:00,0.6709,0.67093,0.67087,0.67087,108700003.0
2006-12-26 15:50:00,0.67097,0.67106,0.67094,0.671,188099999.0
2006-12-26 15:51:00,0.67107,0.67113,0.67101,0.67109,138900000.0
2006-12-26 15:52:00,0.67109,0.67119,0.67109,0.67112,90900001.0
2006-12-26 15:53:00,0.67112,0.67116,0.6711,0.67114,123500002.0
2006-12-26 15:54:00,0.6708,0.67103,0.67076,0.67091,180300002.0
2006-12-26 15:55:00,0.67106,0.67106,0.67092,0.67093,105600001.0
2006-12-26 15:56:00,0.67092,0.67097,0.67087,0.67091,248600004.0
2006-12-26 15:57:00,0.67095,0.67106,0.67095,0.67097,128700004.0
2006-12-26 15:58:00,0.67102,0.67116,0.67102,0.67115,99300002.0
2006-12-26 15:59:00,0.67115,0.67117,0.67102,0.67108,167700001.0
2006-12-26 16:00:00,0.67115,0.67129,0.67115,0.67127,212699999.0
2006-12-26 16:01:00,0.6713,0.67131,0.67124,0.67131,131700002.0
2006-12-26 16:02:00,0.67136,0.67138,0.67134,0.67134,141300000.0
2006-12-26 16:03:00,0.6714,0.6714,0.67136,0.67137,130899997.0
2006-12-26 16:04:00,0.67136,0.67136,0.67125,0.67128,104699997.0
2006-12-26 16:05:00,0.67125,0.67133,0.67125,0.67128,117200001.0
2006-12-26 16:06:00,0.67129,0.67134,0.67129,0.67134,78199998.0
2006-12-26 16:07:00,0.6713,0.67135,0.67127,0.67133,153499998.0
2006-12-26 16:08:00,0.67132,0.67135,0.6713,0.67132,102800000.0
2006-12-26 16:09:00,0.67133,0.67133,0.67132,0.67132,40300000.0
2006-12-26 16:10:00,0.67128,0.67133,0.67128,0.67133,96700002.0
2006-12-26 16:11:00,0.67132,0.67136,0.67128,0.67136,180500002.0
2006-12-26 16:12:00,0.67135,0.67138,0.67132,0.67133,149999996.0
2006-12-26 16:13:00,0.67134,0.67134,0.67126,0.67127,87900002.0
2006-12-26 16:14:00,0.67133,0.67133,0.6712,0.6712,219799997.0
2006-12-26 16:15:00,0.67118,0.67118,0.67118,0.67118,51100001.0
2006-12-26 16:16:00,0.67114,0.67114,0.6711,0.67113,109000000.0
2006-12-26 16:17:00,0.6711,0.6711,0.67097,0.67104,56100000.0
2006-12-26 16:18:00,0.67109,0.67109,0.67094,0.671,209399999.0
2006-12-26 16:19:00,0.67103,0.67107,0.67103,0.67105,117500003.0
2006-12-26 16:20:00,0.67102,0.67106,0.67098,0.67098,131799996.0
2006-12-26 16:21:00,0.67091,0.67105,0.67091,0.67095,150399997.0
2006-12-26 16:22:00,0.67099,0.67106,0.67096,0.67103,321599996.0
2006-12-26 16:23:00,0.67097,0.67099,0.67094,0.67094,77600001.0
2006-12-26 16:24:00,0.6709,0.67093,0.67084,0.67084,187700004.0
2006-12-26 16:25:00,0.67083,0.67089,0.6708,0.67085,159700002.0
2006-12-26 16:26:00,0.67085,0.67095,0.67085,0.67095,11900000.0
2006-12-26 16:27:00,0.671,0.67102,0.67097,0.67097,261899998.0
2006-12-26 16:28:00,0.67095,0.67095,0.67087,0.6709,203100002.0
2006-12-26 16:29:00,0.67091,0.67094,0.6709,0.67094,51000001.0
2006-12-26 16:30:00,0.67084,0.67086,0.67084,0.67086,58999998.0
2006-12-26 16:31:00,0.67077,0.67082,0.67073,0.67073,50900000.0
2006-12-26 16:32:00,0.6707,0.67073,0.6707,0.67073,24800000.0
2006-12-26 16:33:00,0.67072,0.67073,0.67072,0.67073,28700001.0
2006-12-26 16:34:00,0.67075,0.67075,0.6707,0.6707,67099999.0
2006-12-26 16:35:00,0.67073,0.67073,0.67059,0.67059,200299998.0
2006-12-26 16:36:00,0.67057,0.67069,0.67057,0.67062,99600002.0
2006-12-26 16:37:00,0.67064,0.67074,0.67064,0.67068,75300001.0
2006-12-26 16:38:00,0.67072,0.67078,0.67069,0.67069,73099998.0
2006-12-26 16:39:00,0.6707,0.6708,0.6707,0.67075,86300000.0
2006-12-26 16:40:00,0.67072,0.67079,0.67067,0.67071,169100001.0
2006-12-26 16:41:00,0.67073,0.67078,0.67064,0.67078,95900001.0
2006-12-26 16:42:00,0.67075,0.67077,0.67067,0.67077,91699999.0
2006-12-26 16:43:00,0.67075,0.6708,0.67075,0.6708,136100000.0
2006-12-26 16:44:00,0.67076,0.67079,0.67076,0.67078,113000003.0
2006-12-26 16:45:00,0.6707,0.67071,0.67069,0.67069,106899997.0
2006-12-26 16:46:00,0.67072,0.67076,0.67068,0.67071,265600001.0
2006-12-26 16:47:00,0.67069,0.67073,0.67068,0.67068,71100001.0
2006-12-26 16:48:00,0.67072,0.67076,0.67071,0.67071,153999999.0
2006-12-26 16:49:00,0.67072,0.67077,0.6707,0.6707,69999999.0
2006-12-26 16:50:00,0.67075,0.67077,0.67072,0.67072,98400002.0
2006-12-26 16:51:00,0.67072,0.67073,0.67066,0.67072,159699998.0
2006-12-26 16:52:00,0.67075,0.67077,0.6707,0.67073,106899998.0
2006-12-26 16:53:00,0.67075,0.67075,0.67067,0.6707,178099997.0
2006-12-26 16:54:00,0.67069,0.67071,0.67066,0.67066,98299997.0
2006-12-26 16:55:00,0.67072,0.67072,0.6707,0.6707,21600001.0
2006-12-26 16:56:00,0.67112,0.67119,0.67064,0.67064,140399999.0
2006-12-26 16:57:00,0.67075,0.67077,0.67069,0.67077,116799999.0
2006-12-26 16:58:00,0.67073,0.67075,0.6707,0.67075,176000003.0
2006-12-26 16:59:00,0.67068,0.6707,0.67065,0.67065,122700000.0
2006-12-26 17:00:00,0.67067,0.67071,0.67066,0.67068,67200000.0
2006-12-26 17:01:00,0.67072,0.67076,0.67072,0.67075,90600001.0
2006-12-26 17:02:00,0.67074,0.67083,0.67074,0.67083,140799997.0
2006-12-26 17:03:00,0.67079,0.67079,0.67069,0.6707,123000002.0
2006-12-26 17:04:00,0.67073,0.67079,0.67071,0.67072,148400004.0
2006-12-26 17:05:00,0.67069,0.67078,0.67067,0.67078,120400000.0
2006-12-26 17:06:00,0.67074,0.67075,0.67069,0.67073,140900000.0
2006-12-26 17:07:00,0.67071,0.67071,0.67062,0.67065,324100005.0
2006-12-26 17:08:00,0.67061,0.67075,0.67061,0.67075,138300002.0
2006-12-26 17:09:00,0.6708,0.67081,0.67072,0.67073,127899999.0
2006-12-26 17:10:00,0.67076,0.67078,0.67071,0.67078,161999998.0
2006-12-26 17:11:00,0.67073,0.67075,0.6707,0.67075,141100004.0
2006-12-26 17:12:00,0.67073,0.67073,0.67066,0.67073,80400001.0
2006-12-26 17:13:00,0.67071,0.67074,0.67061,0.67064,67099999.0
2006-12-26 17:14:00,0.67067,0.67073,0.67065,0.67073,89400001.0
2006-12-26 17:15:00,0.67076,0.67081,0.67072,0.67073,104499999.0
2006-12-26 17:16:00,0.67074,0.6708,0.6707,0.67072,156300000.0
2006-12-26 17:17:00,0.67074,0.67074,0.67066,0.67067,222900003.0
2006-12-26 17:18:00,0.67066,0.67073,0.67065,0.67067,315799993.0
2006-12-26 17:19:00,0.67073,0.67086,0.67073,0.6708,193400004.0
2006-12-26 17:20:00,0.67087,0.67087,0.67084,0.67086,39900000.0
2006-12-26 17:21:00,0.67089,0.67092,0.67082,0.67082,148100000.0
2006-12-26 17:22:00,0.67082,0.67087,0.67079,0.67079,67100000.0
2006-12-26 17:23:00,0.67082,0.6709,0.6708,0.6708,112699999.0
2006-12-26 17:24:00,0.67085,0.67092,0.67082,0.67084,276299997.0
2006-12-26 17:25:00,0.67085,0.67085,0.67074,0.67077,192900000.0
2006-12-26 17:26:00,0.67081,0.67088,0.67081,0.67087,135400000.0
2006-12-26 17:27:00,0.67087,0.67093,0.67087,0.67087,96800000.0
2006-12-26 17:28:00,0.67094,0.67096,0.6709,0.67096,246399997.0
2006-12-26 17:29:00,0.6709,0.67116,0.6708,0.67116,216299997.0
2006-12-26 17:30:00,0.67098,0.67119,0.6709,0.67098,207999997.0
2006-12-26 17:31:00,0.67098,0.67101,0.67094,0.67094,215400001.0
2006-12-26 17:32:00,0.67098,0.67116,0.67087,0.67105,276999999.0
2006-12-26 17:33:00,0.67099,0.67099,0.67091,0.67091,175399997.0
2006-12-26 17:34:00,0.67087,0.67092,0.67087,0.67091,124500001.0
2006-12-26 17:35:00,0.67094,0.67094,0.6709,0.6709,159799999.0
2006-12-26 17:36:00,0.6709,0.67092,0.67088,0.67088,123600000.0
2006-12-26 17:37:00,0.6709,0.67094,0.67089,0.67092,60400001.0
2006-12-26 17:38:00,0.67088,0.67088,0.67087,0.67087,92199998.0
2006-12-26 17:39:00,0.67085,0.67089,0.67085,0.67089,78400000.0
2006-12-26 17:40:00,0.67087,0.6709,0.67087,0.6709,133799997.0
2006-12-26 17:41:00,0.67083,0.67091,0.67083,0.67091,147500000.0
2006-12-26 17:42:00,0.67087,0.67092,0.67085,0.67085,64600001.0
2006-12-26 17:43:00,0.6709,0.6709,0.67085,0.67087,127500003.0
2006-12-26 17:44:00,0.67087,0.67093,0.67087,0.67093,154599999.0
2006-12-26 17:45:00,0.6709,0.6709,0.67087,0.67088,101499999.0
2006-12-26 17:46:00,0.67083,0.67083,0.6708,0.67083,127200002.0
2006-12-26 17:47:00,0.67083,0.67092,0.67083,0.67092,115500002.0
2006-12-26 17:48:00,0.67086,0.67092,0.67085,0.6709,185100001.0
2006-12-26 17:49:00,0.6709,0.67094,0.67087,0.6709,152299999.0
2006-12-26 17:50:00,0.67083,0.67086,0.67083,0.67085,81999997.0
2006-12-26 17:51:00,0.6709,0.6709,0.67085,0.67087,56599998.0
2006-12-26 17:52:00,0.67086,0.6709,0.67086,0.6709,67200001.0
2006-12-26 17:53:00,0.671,0.671,0.67087,0.67095,299500001.0
2006-12-26 17:54:00,0.67095,0.67095,0.67091,0.67092,148799997.0
2006-12-26 17:55:00,0.67094,0.67102,0.67094,0.671,85400000.0
2006-12-26 17:56:00,0.67098,0.67102,0.67095,0.67095,106199999.0
2006-12-26 17:57:00,0.67102,0.67103,0.67102,0.67103,40100001.0
2006-12-26 17:58:00,0.67105,0.67106,0.67101,0.67102,217199998.0
2006-12-26 17:59:00,0.67105,0.67105,0.671,0.67101,133400000.0
2006-12-26 18:00:00,0.67104,0.67108,0.67098,0.67099,194500003.0
2006-12-26 18:01:00,0.67095,0.67101,0.67094,0.67095,1250800001.0
2006-12-26 18:02:00,0.67093,0.67099,0.67085,0.67085,1301399994.0
2006-12-26 18:03:00,0.67085,0.67095,0.67084,0.6709,1903599994.0
2006-12-26 18:04:00,0.67088,0.67093,0.67084,0.67093,747499995.0
2006-12-26 18:05:00,0.67088,0.67093,0.67085,0.67088,1256000004.0
2006-12-26 18:06:00,0.67088,0.67094,0.67085,0.67092,1558200001.0
2006-12-26 18:07:00,0.67092,0.67092,0.67082,0.67083,1928199993.0
2006-12-26 18:09:00,0.67077,0.6708,0.67073,0.67074,932800003.0
2006-12-26 18:10:00,0.67075,0.67077,0.6707,0.6707,1065599995.0
2006-12-26 18:11:00,0.67065,0.67076,0.67063,0.67076,1100400003.0
2006-12-26 18:12:00,0.67075,0.67077,0.6707,0.6707,892399999.0
2006-12-26 18:13:00,0.67072,0.67078,0.67072,0.67073,977999992.0
2006-12-26 18:14:00,0.67073,0.67081,0.6707,0.67073,1379199989.0
2006-12-26 18:15:00,0.6708,0.6708,0.67071,0.67076,2033399994.0
2006-12-26 18:16:00,0.6708,0.67085,0.67077,0.67077,1403999984.0
2006-12-26 18:17:00,0.67077,0.6708,0.67071,0.67073,525799999.0
2006-12-26 18:18:00,0.67073,0.67083,0.67073,0.6708,732099997.0
2006-12-26 18:19:00,0.67072,0.67083,0.67072,0.6708,722399995.0
2006-12-26 18:20:00,0.6708,0.67083,0.67077,0.67083,747700006.0
2006-12-26 18:21:00,0.67086,0.67095,0.67084,0.67087,1056600005.0
2006-12-26 18:22:00,0.67086,0.67086,0.67078,0.67084,933700002.0
2006-12-26 18:23:00,0.67085,0.67088,0.67079,0.67084,1559000005.0
2006-12-26 18:24:00,0.67075,0.67087,0.67075,0.67081,825099996.0
2006-12-26 18:25:00,0.67084,0.67093,0.67083,0.67083,1102499995.0
2006-12-26 18:26:00,0.6708,0.67086,0.67077,0.67085,940099999.0
2006-12-26 18:27:00,0.67085,0.67085,0.67078,0.67078,823799997.0
2006-12-26 18:28:00,0.67078,0.67086,0.67075,0.67086,572499996.0
2006-12-26 18:29:00,0.67085,0.67086,0.67076,0.67081,894100006.0
2006-12-26 18:30:00,0.6708,0.67081,0.67074,0.67079,713400003.0
2006-12-26 18:31:00,0.67075,0.67083,0.67075,0.67082,608100002.0
2006-12-26 18:32:00,0.67085,0.67088,0.67078,0.6708,629900003.0
2006-12-26 18:33:00,0.67083,0.67087,0.67078,0.67082,785299999.0
2006-12-26 18:34:00,0.67078,0.67086,0.67076,0.67078,1245400007.0
2006-12-26 18:35:00,0.67076,0.6708,0.67075,0.67078,457400006.0
2006-12-26 18:36:00,0.67073,0.6708,0.67069,0.67075,195499999.0
2006-12-26 18:37:00,0.67069,0.67074,0.67067,0.67072,539400001.0
2006-12-26 18:38:00,0.67068,0.67077,0.67068,0.67072,305600001.0
2006-12-26 18:39:00,0.67075,0.67078,0.67071,0.67074,500800003.0
2006-12-26 18:40:00,0.67073,0.67073,0.67065,0.67071,364999997.0
2006-12-26 18:41:00,0.67072,0.6708,0.67069,0.67075,624100006.0
2006-12-26 18:42:00,0.67073,0.67079,0.67068,0.67075,462400000.0
2006-12-26 18:43:00,0.67068,0.67078,0.67068,0.67078,305700000.0
2006-12-26 18:44:00,0.6708,0.67083,0.67072,0.67081,660000002.0
2006-12-26 18:45:00,0.67083,0.67088,0.6708,0.6708,392400003.0
2006-12-26 18:46:00,0.67086,0.67086,0.67078,0.6708,200700003.0
2006-12-26 18:47:00,0.67087,0.67087,0.67083,0.67085,228300001.0
2006-12-26 18:48:00,0.67082,0.67088,0.67077,0.67085,384299999.0
2006-12-26 18:49:00,0.67075,0.67083,0.67075,0.67083,231900002.0
2006-12-26 18:50:00,0.67085,0.6709,0.67084,0.67088,149499999.0
2006-12-26 18:51:00,0.67088,0.67095,0.67082,0.67089,419900005.0
2006-12-26 18:52:00,0.67093,0.67098,0.67091,0.67095,487500000.0
2006-12-26 18:53:00,0.67093,0.67093,0.67082,0.67082,601900003.0
2006-12-26 18:54:00,0.67089,0.67094,0.67087,0.67094,259299996.0
2006-12-26 18:55:00,0.67093,0.67099,0.67092,0.67097,537899997.0
2006-12-26 18:56:00,0.67098,0.67102,0.67093,0.67093,400300008.0
2006-12-26 18:57:00,0.67097,0.671,0.67095,0.67098,383499995.0
2006-12-26 18:58:00,0.67092,0.67096,0.67083,0.67095,790400003.0
2006-12-26 18:59:00,0.67089,0.67097,0.67085,0.67085,683400004.0
2006-12-26 19:00:00,0.67085,0.67092,0.67083,0.6709,472200000.0
2006-12-26 19:01:00,0.67085,0.67085,0.67076,0.6708,110899996.0
2006-12-26 19:02:00,0.6708,0.67088,0.6708,0.67088,423600001.0
2006-12-26 19:03:00,0.67083,0.67088,0.6708,0.67082,360799998.0
2006-12-26 19:04:00,0.67086,0.67092,0.67083,0.6709,255899999.0
2006-12-26 19:05:00,0.67095,0.67099,0.6709,0.67097,673000009.0
2006-12-26 19:06:00,0.67092,0.67099,0.67089,0.67092,523300002.0
2006-12-26 19:07:00,0.67096,0.67096,0.67087,0.67087,304300001.0
2006-12-26 19:08:00,0.67092,0.67092,0.67083,0.67084,927500003.0
2006-12-26 19:09:00,0.67084,0.67092,0.67083,0.67091,574499998.0
2006-12-26 19:10:00,0.67093,0.67095,0.67088,0.67088,671000001.0
2006-12-26 19:11:00,0.67082,0.67091,0.67079,0.67091,255899997.0
2006-12-26 19:12:00,0.67088,0.67088,0.6708,0.6708,221500003.0
2006-12-26 19:13:00,0.6708,0.67092,0.6708,0.67091,439400004.0
2006-12-26 19:14:00,0.67092,0.67095,0.67085,0.67088,326700005.0
2006-12-26 19:15:00,0.6709,0.67102,0.6709,0.67092,495300000.0
2006-12-26 19:16:00,0.67094,0.67098,0.67092,0.67092,183300000.0
2006-12-26 19:17:00,0.6709,0.67095,0.6709,0.67095,383000001.0
2006-12-26 19:18:00,0.67093,0.67099,0.67093,0.67098,263700002.0
2006-12-26 19:19:00,0.67087,0.67111,0.67079,0.67111,456300003.0
2006-12-26 19:20:00,0.67093,0.67099,0.67093,0.67097,345600003.0
2006-12-26 19:21:00,0.67097,0.67097,0.67089,0.67089,222099997.0
2006-12-26 19:22:00,0.6709,0.67098,0.6709,0.67091,338100000.0
2006-12-26 19:23:00,0.67087,0.67094,0.67086,0.67093,416800003.0
2006-12-26 19:24:00,0.67095,0.67097,0.67093,0.67094,182699999.0
2006-12-26 19:25:00,0.67092,0.67095,0.67084,0.67095,237200001.0
2006-12-26 19:26:00,0.67095,0.67095,0.67087,0.67087,445700000.0
2006-12-26 19:27:00,0.67087,0.67097,0.67087,0.67094,713900003.0
2006-12-26 19:28:00,0.67092,0.6711,0.67092,0.6711,256799998.0
2006-12-26 19:29:00,0.67105,0.67105,0.67082,0.67085,438999997.0
2006-12-26 19:30:00,0.67083,0.67087,0.6708,0.67085,488800003.0
2006-12-26 19:31:00,0.67084,0.67094,0.67084,0.67087,746499997.0
2006-12-26 19:32:00,0.67094,0.67094,0.67083,0.67092,496099999.0
2006-12-26 19:33:00,0.67088,0.67094,0.67084,0.67084,369000000.0
2006-12-26 19:34:00,0.67086,0.67112,0.67086,0.67105,472099993.0
2006-12-26 19:35:00,0.67107,0.67118,0.67099,0.67106,389700000.0
2006-12-26 19:36:00,0.67115,0.67119,0.67112,0.67119,611099994.0
2006-12-26 19:37:00,0.67119,0.67119,0.67106,0.6711,317500004.0
2006-12-26 19:38:00,0.67109,0.6711,0.67104,0.67108,172600000.0
2006-12-26 19:39:00,0.67103,0.67107,0.671,0.67105,925999998.0
2006-12-26 19:40:00,0.67101,0.67102,0.67094,0.67094,442599999.0
2006-12-26 19:41:00,0.67098,0.67104,0.6709,0.67098,641199996.0
2006-12-26 19:42:00,0.67096,0.67096,0.67087,0.67087,288299999.0
2006-12-26 19:43:00,0.67088,0.67103,0.67088,0.67103,136899998.0
2006-12-26 19:44:00,0.67102,0.67104,0.67092,0.67092,311600002.0
2006-12-26 19:45:00,0.67094,0.67107,0.6708,0.67084,236199998.0
2006-12-26 19:46:00,0.67095,0.67097,0.67095,0.67095,66800001.0
2006-12-26 19:47:00,0.67095,0.67101,0.67094,0.67101,82599998.0
2006-12-26 19:48:00,0.67102,0.67102,0.671,0.671,123499996.0
2006-12-26 19:49:00,0.67097,0.671,0.67095,0.671,267799996.0
2006-12-26 19:50:00,0.671,0.67104,0.67098,0.67098,426000000.0
2006-12-26 19:51:00,0.67102,0.67105,0.67099,0.67101,369800001.0
2006-12-26 19:52:00,0.67099,0.671,0.67091,0.67091,250600003.0
2006-12-26 19:53:00,0.67082,0.67087,0.67078,0.67085,185299996.0
2006-12-26 19:54:00,0.6708,0.6708,0.67067,0.6707,96999998.0
2006-12-26 19:55:00,0.67069,0.67069,0.67043,0.67043,125300005.0
2006-12-26 19:56:00,0.67035,0.67037,0.67029,0.67029,48300000.0
2006-12-26 19:57:00,0.67025,0.6703,0.67019,0.6702,472200001.0
2006-12-26 19:58:00,0.6703,0.67031,0.67023,0.67023,279600005.0
2006-12-26 19:59:00,0.67025,0.67041,0.67025,0.67032,408900007.0
2006-12-26 20:00:00,0.67045,0.67059,0.67045,0.67057,314400003.0
2006-12-26 20:01:00,0.67058,0.67061,0.67055,0.67057,284999999.0
2006-12-26 20:02:00,0.67056,0.67056,0.67047,0.67047,146000000.0
2006-12-26 20:03:00,0.67054,0.67058,0.67049,0.67058,215999999.0
2006-12-26 20:04:00,0.67056,0.67056,0.67049,0.67054,120100001.0
2006-12-26 20:05:00,0.67056,0.67062,0.67056,0.67057,92200000.0
2006-12-26 20:06:00,0.67056,0.67063,0.67054,0.67063,134200002.0
2006-12-26 20:07:00,0.67064,0.6707,0.67064,0.6707,218200002.0
2006-12-26 20:08:00,0.67068,0.67068,0.67056,0.67064,799000005.0
2006-12-26 20:09:00,0.6706,0.6706,0.67046,0.67059,167900000.0
2006-12-26 20:10:00,0.67058,0.67059,0.67048,0.67053,187200000.0
2006-12-26 20:11:00,0.67054,0.6706,0.67053,0.67058,228800000.0
2006-12-26 20:12:00,0.67055,0.67059,0.67044,0.67058,992000000.0
2006-12-26 20:13:00,0.67054,0.6706,0.67052,0.67055,477300002.0
2006-12-26 20:14:00,0.6706,0.6706,0.67053,0.67058,404699999.0
2006-12-26 20:15:00,0.6706,0.67063,0.67053,0.67061,737900001.0
2006-12-26 20:16:00,0.67061,0.67061,0.67051,0.67061,422399995.0
2006-12-26 20:17:00,0.67071,0.67071,0.67038,0.67042,46900001.0
2006-12-26 20:18:00,0.67063,0.67063,0.67051,0.67052,211100001.0
2006-12-26 20:19:00,0.67055,0.67061,0.67055,0.67059,513100009.0
2006-12-26 20:20:00,0.67063,0.67064,0.67058,0.67058,372700002.0
2006-12-26 20:21:00,0.67058,0.67063,0.67058,0.67061,61100000.0
2006-12-26 20:22:00,0.67058,0.67062,0.67057,0.67061,148199998.0
2006-12-26 20:23:00,0.67065,0.67071,0.67065,0.67065,635299999.0
2006-12-26 20:24:00,0.67058,0.67064,0.67056,0.67056,372000006.0
2006-12-26 20:25:00,0.67061,0.6707,0.67059,0.67059,513700002.0
2006-12-26 20:26:00,0.6706,0.67069,0.6706,0.67065,876499998.0
2006-12-26 20:27:00,0.67063,0.67067,0.67056,0.67061,398799993.0
2006-12-26 20:28:00,0.67065,0.67067,0.67061,0.67061,569799999.0
2006-12-26 20:29:00,0.67062,0.67064,0.67051,0.67052,440700002.0
2006-12-26 20:30:00,0.67058,0.67066,0.67056,0.67065,1221199999.0
2006-12-26 20:31:00,0.67062,0.67062,0.67047,0.67055,1157600001.0
2006-12-26 20:32:00,0.67056,0.67057,0.67039,0.67048,1507200002.0
2006-12-26 20:33:00,0.67055,0.67062,0.67055,0.67055,327399995.0
2006-12-26 20:34:00,0.67052,0.67055,0.67045,0.67051,287700002.0
2006-12-26 20:35:00,0.67052,0.67052,0.67041,0.67043,298699998.0
2006-12-26 20:36:00,0.67045,0.67046,0.67036,0.67046,327100003.0
2006-12-26 20:37:00,0.67047,0.67055,0.67046,0.67047,789900001.0
2006-12-26 20:38:00,0.67051,0.67066,0.67049,0.67051,736600003.0
2006-12-26 20:39:00,0.67051,0.6706,0.67051,0.67054,603399999.0
2006-12-26 20:40:00,0.67055,0.67058,0.67048,0.67057,443000005.0
2006-12-26 20:41:00,0.67056,0.6706,0.6705,0.6705,311799999.0
2006-12-26 20:42:00,0.67053,0.67055,0.67051,0.67051,47400001.0
2006-12-26 20:43:00,0.67057,0.67062,0.67051,0.67051,590499992.0
2006-12-26 20:44:00,0.67056,0.67061,0.67053,0.67057,1034399993.0
2006-12-26 20:45:00,0.67056,0.6706,0.67052,0.67052,289300001.0
2006-12-26 20:46:00,0.67059,0.67061,0.67055,0.67057,163900000.0
2006-12-26 20:47:00,0.67055,0.67059,0.67049,0.67052,678299997.0
2006-12-26 20:48:00,0.67048,0.67058,0.67043,0.67043,883600004.0
2006-12-26 20:49:00,0.67052,0.67058,0.67051,0.67058,298699997.0
2006-12-26 20:50:00,0.67058,0.67058,0.67046,0.67048,1172499997.0
2006-12-26 20:51:00,0.67045,0.67056,0.67045,0.67052,576900000.0
2006-12-26 20:52:00,0.67054,0.67061,0.67048,0.67056,796399999.0
2006-12-26 20:53:00,0.6706,0.6706,0.67051,0.67052,1113499995.0
2006-12-26 20:54:00,0.67053,0.67053,0.67042,0.67053,730400005.0
2006-12-26 20:55:00,0.67053,0.67053,0.67039,0.6704,312300005.0
2006-12-26 20:56:00,0.67041,0.67055,0.67039,0.67049,1042200003.0
2006-12-26 20:57:00,0.67047,0.67057,0.67047,0.6705,874200009.0
2006-12-26 20:58:00,0.67048,0.67054,0.67039,0.6705,703099998.0
2006-12-26 20:59:00,0.67052,0.67058,0.67043,0.67047,1543900004.0
2006-12-26 21:00:00,0.67051,0.67056,0.67043,0.67054,1574000003.0
2006-12-26 21:01:00,0.6705,0.6705,0.67033,0.67045,1071400001.0
2006-12-26 21:02:00,0.67043,0.67043,0.67029,0.67036,531099999.0
2006-12-26 21:03:00,0.67039,0.67049,0.67036,0.67039,690100002.0
2006-12-26 21:04:00,0.67032,0.67032,0.67027,0.67032,425200005.0
2006-12-26 21:05:00,0.67031,0.67036,0.67027,0.6703,646999998.0
2006-12-26 21:06:00,0.6703,0.67035,0.67028,0.6703,736200003.0
2006-12-26 21:07:00,0.6703,0.67037,0.67028,0.67036,179199996.0
2006-12-26 21:08:00,0.67035,0.67035,0.67028,0.67032,149600002.0
2006-12-26 21:09:00,0.67033,0.67033,0.67027,0.6703,394300007.0
2006-12-26 21:10:00,0.67029,0.67033,0.67025,0.67033,145199996.0
2006-12-26 21:11:00,0.67036,0.67039,0.67036,0.67039,199800002.0
2006-12-26 21:12:00,0.67036,0.67051,0.67036,0.67047,149800003.0
2006-12-26 21:13:00,0.6705,0.67051,0.67043,0.67046,319800003.0
2006-12-26 21:14:00,0.6705,0.6705,0.67043,0.67043,840099999.0
2006-12-26 21:15:00,0.67043,0.67048,0.67041,0.67045,335899998.0
2006-12-26 21:16:00,0.67043,0.6705,0.6704,0.6705,492599996.0
2006-12-26 21:17:00,0.6705,0.67053,0.67047,0.6705,142199999.0
2006-12-26 21:18:00,0.67042,0.67042,0.67036,0.6704,150600001.0
2006-12-26 21:19:00,0.67041,0.67051,0.6704,0.67043,329100001.0
2006-12-26 21:20:00,0.6705,0.67053,0.67044,0.67045,1284500005.0
2006-12-26 21:21:00,0.67046,0.67056,0.6704,0.6704,242300000.0
2006-12-26 21:22:00,0.67042,0.67046,0.67035,0.67046,748300000.0
2006-12-26 21:23:00,0.67042,0.67042,0.6704,0.6704,15100000.0
2006-12-26 21:24:00,0.67047,0.67051,0.67045,0.67045,244999998.0
2006-12-26 21:25:00,0.67045,0.6705,0.67041,0.6705,245000006.0
2006-12-26 21:26:00,0.6705,0.67051,0.67049,0.6705,131399999.0
2006-12-26 21:27:00,0.67055,0.67055,0.6705,0.67051,203200000.0
2006-12-26 21:28:00,0.67052,0.67056,0.67043,0.67045,233600000.0
2006-12-26 21:29:00,0.67043,0.67043,0.67038,0.67039,87599999.0
2006-12-26 21:30:00,0.67035,0.67042,0.67035,0.67042,158999999.0
2006-12-26 21:31:00,0.67042,0.67042,0.67037,0.67042,244300003.0
2006-12-26 21:32:00,0.67043,0.67047,0.67042,0.67045,750600003.0
2006-12-26 21:33:00,0.67043,0.67045,0.67038,0.67043,257399999.0
2006-12-26 21:34:00,0.67045,0.67051,0.67045,0.67051,564900001.0
2006-12-26 21:35:00,0.67053,0.67053,0.67041,0.67044,321699994.0
2006-12-26 21:36:00,0.67042,0.67042,0.67034,0.67034,82500003.0
2006-12-26 21:37:00,0.6704,0.67044,0.6704,0.67044,290400003.0
2006-12-26 21:38:00,0.67041,0.67044,0.67038,0.67044,169699996.0
2006-12-26 21:39:00,0.6704,0.67044,0.6704,0.6704,166399999.0
2006-12-26 21:40:00,0.67032,0.67038,0.67032,0.67032,150900000.0
2006-12-26 21:41:00,0.67036,0.67041,0.67036,0.67041,229399996.0
2006-12-26 21:42:00,0.67038,0.67045,0.67038,0.67043,223899997.0
2006-12-26 21:43:00,0.6704,0.67041,0.67029,0.67035,264400003.0
2006-12-26 21:44:00,0.67033,0.67035,0.67033,0.67035,516399999.0
2006-12-26 21:45:00,0.67037,0.67041,0.67037,0.67037,52299999.0
2006-12-26 21:46:00,0.67035,0.67035,0.67035,0.67035,390099998.0
2006-12-26 21:47:00,0.67035,0.67036,0.67033,0.67035,321600002.0
2006-12-26 21:48:00,0.67038,0.67038,0.67031,0.67033,114700003.0
2006-12-26 21:49:00,0.67033,0.67036,0.67031,0.67031,234099995.0
2006-12-26 21:50:00,0.67026,0.67033,0.67026,0.67033,58399999.0
2006-12-26 21:51:00,0.67034,0.67034,0.67027,0.67027,115700001.0
2006-12-26 21:52:00,0.67024,0.67032,0.67024,0.67028,113400002.0
2006-12-26 21:53:00,0.67037,0.67037,0.67027,0.67027,101200001.0
2006-12-26 21:54:00,0.67025,0.67025,0.67019,0.67023,261399998.0
2006-12-26 21:55:00,0.67025,0.67027,0.67022,0.67024,95800000.0
2006-12-26 21:56:00,0.67027,0.67027,0.67024,0.67025,120099999.0
2006-12-26 21:57:00,0.67024,0.6703,0.67022,0.67026,358800004.0
2006-12-26 21:58:00,0.67023,0.67028,0.67023,0.67028,131600000.0
2006-12-26 21:59:00,0.67016,0.67027,0.67012,0.67027,462499999.0
2006-12-26 22:00:00,0.67022,0.67022,0.67,0.67007,261000001.0
2006-12-26 22:01:00,0.67011,0.67014,0.67006,0.67007,202300001.0
2006-12-26 22:02:00,0.67005,0.67014,0.66997,0.66997,370499999.0
2006-12-26 22:03:00,0.67,0.67004,0.66997,0.66999,417799997.0
2006-12-26 22:04:00,0.66998,0.67004,0.66995,0.67003,302900002.0
2006-12-26 22:05:00,0.67001,0.6701,0.67001,0.6701,292899995.0
2006-12-26 22:06:00,0.67015,0.67015,0.67012,0.67013,121800002.0
2006-12-26 22:07:00,0.67008,0.67009,0.67005,0.67007,127700001.0
2006-12-26 22:08:00,0.67003,0.67005,0.67,0.67,195699999.0
2006-12-26 22:09:00,0.67012,0.67015,0.67012,0.67015,103100003.0
2006-12-26 22:10:00,0.67012,0.67016,0.67008,0.67008,159600001.0
2006-12-26 22:11:00,0.67007,0.67007,0.67,0.67002,105299999.0
2006-12-26 22:12:00,0.67002,0.67002,0.66996,0.67001,512199989.0
2006-12-26 22:13:00,0.67001,0.6701,0.67001,0.6701,96300001.0
2006-12-26 22:14:00,0.67011,0.67012,0.67007,0.67011,66699998.0
2006-12-26 22:15:00,0.67014,0.67014,0.67003,0.67004,520100003.0
2006-12-26 22:16:00,0.67005,0.6701,0.67002,0.67007,481300000.0
2006-12-26 22:17:00,0.67012,0.67013,0.67012,0.67013,42300000.0
2006-12-26 22:18:00,0.67014,0.67029,0.67013,0.67019,243000000.0
2006-12-26 22:19:00,0.67017,0.67017,0.67009,0.67012,192199998.0
2006-12-26 22:20:00,0.6701,0.6701,0.67008,0.6701,29700000.0
2006-12-26 22:21:00,0.67009,0.67014,0.67009,0.6701,223200001.0
2006-12-26 22:22:00,0.67012,0.67015,0.6701,0.6701,411500001.0
2006-12-26 22:23:00,0.67008,0.67028,0.67008,0.67016,531799997.0
2006-12-26 22:24:00,0.6702,0.67027,0.67019,0.67026,292800000.0
2006-12-26 22:25:00,0.67024,0.67031,0.67021,0.6703,299100006.0
2006-12-26 22:26:00,0.67027,0.6703,0.67025,0.67027,460599997.0
2006-12-26 22:27:00,0.67025,0.67025,0.6702,0.67021,109600000.0
2006-12-26 22:28:00,0.67022,0.67025,0.67012,0.67012,229999997.0
2006-12-26 22:29:00,0.67018,0.67028,0.67018,0.67025,388200000.0
2006-12-26 22:30:00,0.67027,0.67027,0.67025,0.67026,103600002.0
2006-12-26 22:31:00,0.67028,0.67028,0.67025,0.67025,146700004.0
2006-12-26 22:32:00,0.67028,0.67028,0.67025,0.67025,151800001.0
2006-12-26 22:33:00,0.67025,0.67028,0.67025,0.67028,134300003.0
2006-12-26 22:34:00,0.67026,0.67026,0.6702,0.6702,334700003.0
2006-12-26 22:35:00,0.6702,0.67027,0.67016,0.67027,180299996.0
2006-12-26 22:36:00,0.6703,0.67031,0.67025,0.67025,248100000.0
2006-12-26 22:37:00,0.67027,0.67032,0.67025,0.67025,276399998.0
2006-12-26 22:38:00,0.67028,0.67028,0.67027,0.67027,13600000.0
2006-12-26 22:39:00,0.67026,0.67026,0.67021,0.67023,247899999.0
2006-12-26 22:40:00,0.67022,0.67028,0.67022,0.67027,475400001.0
2006-12-26 22:41:00,0.6703,0.67031,0.67027,0.67027,150400000.0
2006-12-26 22:42:00,0.67019,0.6703,0.67019,0.67029,290999999.0
2006-12-26 22:43:00,0.67028,0.67028,0.67026,0.67026,54200000.0
2006-12-26 22:44:00,0.67028,0.67032,0.67028,0.67028,136799999.0
2006-12-26 22:45:00,0.67027,0.67032,0.67023,0.6703,184000002.0
2006-12-26 22:46:00,0.67031,0.67036,0.67031,0.67033,65500001.0
2006-12-26 22:47:00,0.67034,0.67034,0.67025,0.67025,92499996.0
2006-12-26 22:48:00,0.67025,0.67033,0.67023,0.67023,364699989.0
2006-12-26 22:49:00,0.67031,0.67031,0.67017,0.67019,204300000.0
2006-12-26 22:50:00,0.67024,0.67025,0.67017,0.67022,180900004.0
2006-12-26 22:51:00,0.67023,0.67023,0.6702,0.67023,81400002.0
2006-12-26 22:52:00,0.67022,0.67022,0.67015,0.67015,142800002.0
2006-12-26 22:53:00,0.67014,0.6702,0.67011,0.6702,142400002.0
2006-12-26 22:54:00,0.67022,0.67028,0.67022,0.67023,73600000.0
2006-12-26 22:55:00,0.67019,0.67022,0.67019,0.67021,78899999.0
2006-12-26 22:56:00,0.67021,0.67021,0.67015,0.67015,146000000.0
2006-12-26 22:57:00,0.67008,0.6701,0.67002,0.6701,172700002.0
2006-12-26 22:58:00,0.67012,0.67015,0.67005,0.6701,409299999.0
2006-12-26 22:59:00,0.6701,0.67015,0.66997,0.66997,216100003.0
2006-12-26 23:00:00,0.6699,0.67023,0.6699,0.67011,217500000.0
2006-12-26 23:01:00,0.67013,0.67018,0.67006,0.67018,128000000.0
2006-12-26 23:02:00,0.67016,0.67024,0.67016,0.67022,182499998.0
2006-12-26 23:03:00,0.67023,0.67028,0.67018,0.67028,70499999.0
2006-12-26 23:04:00,0.67025,0.67027,0.67023,0.67025,132700002.0
2006-12-26 23:05:00,0.67023,0.67025,0.67019,0.67025,61900000.0
2006-12-26 23:06:00,0.67023,0.67023,0.67017,0.67022,121300002.0
2006-12-26 23:07:00,0.67022,0.67027,0.67016,0.67027,154200001.0
2006-12-26 23:08:00,0.67026,0.67032,0.67026,0.6703,73900000.0
2006-12-26 23:09:00,0.67033,0.67033,0.67024,0.6703,197199999.0
2006-12-26 23:10:00,0.67027,0.67028,0.67023,0.67028,165999998.0
2006-12-26 23:11:00,0.67031,0.67031,0.67021,0.67025,199799998.0
2006-12-26 23:12:00,0.6702,0.67048,0.67016,0.6704,161599999.0
2006-12-26 23:13:00,0.67024,0.67031,0.67021,0.67031,107900003.0
2006-12-26 23:14:00,0.67021,0.67025,0.67016,0.67017,78399999.0
2006-12-26 23:15:00,0.67018,0.67024,0.67018,0.67024,121799998.0
2006-12-26 23:16:00,0.67023,0.67023,0.67018,0.67019,137900000.0
2006-12-26 23:17:00,0.67025,0.67025,0.67015,0.6702,90099998.0
2006-12-26 23:18:00,0.67015,0.67021,0.67015,0.67018,76900001.0
2006-12-26 23:19:00,0.67016,0.6702,0.67016,0.6702,47100001.0
2006-12-26 23:20:00,0.67019,0.67024,0.67019,0.67024,142000002.0
2006-12-26 23:21:00,0.67018,0.67029,0.67018,0.67023,176300005.0
2006-12-26 23:22:00,0.67022,0.67024,0.67021,0.67024,128600000.0
2006-12-26 23:23:00,0.67019,0.67023,0.67014,0.67014,211600004.0
2006-12-26 23:24:00,0.6702,0.6702,0.67016,0.67016,65600000.0
2006-12-26 23:25:00,0.67013,0.67017,0.67013,0.67017,26200000.0
2006-12-26 23:26:00,0.6701,0.67018,0.67009,0.67018,165099999.0
2006-12-26 23:27:00,0.67016,0.6702,0.67016,0.6702,100300001.0
2006-12-26 23:28:00,0.67023,0.67023,0.6702,0.6702,8800000.0
2006-12-26 23:29:00,0.67018,0.67025,0.67013,0.67018,120500000.0
2006-12-26 23:30:00,0.67021,0.67022,0.6701,0.6701,199499999.0
2006-12-26 23:31:00,0.6701,0.67015,0.67008,0.67011,120000000.0
2006-12-26 23:32:00,0.67017,0.67025,0.67017,0.67025,142800000.0
2006-12-26 23:33:00,0.67028,0.67028,0.6702,0.67025,184700001.0
2006-12-26 23:34:00,0.67014,0.67021,0.67008,0.6702,111900002.0
2006-12-26 23:35:00,0.67025,0.67027,0.6702,0.67025,150399999.0
2006-12-26 23:36:00,0.67015,0.67015,0.67007,0.67008,62200001.0
2006-12-26 23:37:00,0.67011,0.67011,0.66993,0.67007,126900003.0
2006-12-26 23:38:00,0.67005,0.67012,0.67004,0.67004,115899996.0
2006-12-26 23:39:00,0.67005,0.67011,0.67005,0.6701,165899999.0
2006-12-26 23:40:00,0.67008,0.67008,0.67005,0.67005,95000000.0
2006-12-26 23:41:00,0.67007,0.67007,0.67005,0.67005,97600000.0
2006-12-26 23:42:00,0.67009,0.67015,0.67009,0.67015,33500001.0
2006-12-26 23:43:00,0.67015,0.67015,0.6701,0.67012,149800000.0
2006-12-26 23:44:00,0.67012,0.67012,0.67007,0.67008,67899997.0
2006-12-26 23:45:00,0.67007,0.67013,0.67005,0.67005,164000000.0
2006-12-26 23:46:00,0.6701,0.67011,0.67006,0.67011,105399998.0
2006-12-26 23:47:00,0.67017,0.67022,0.67016,0.67017,241100002.0
2006-12-26 23:48:00,0.67017,0.67022,0.67017,0.6702,102100000.0
2006-12-26 23:49:00,0.67017,0.67017,0.67016,0.67016,29500001.0
2006-12-26 23:50:00,0.67011,0.67012,0.67007,0.67012,15400000.0
2006-12-26 23:51:00,0.67013,0.67013,0.67012,0.67012,98599998.0
2006-12-26 23:52:00,0.67013,0.6702,0.67013,0.6702,86900000.0
2006-12-26 23:53:00,0.67017,0.67025,0.67017,0.67022,169499997.0
2006-12-26 23:54:00,0.67025,0.67025,0.67014,0.67019,110100000.0
2006-12-26 23:55:00,0.67024,0.67024,0.67016,0.67017,76099998.0
2006-12-26 23:56:00,0.67013,0.67015,0.6701,0.67012,202700003.0
2006-12-26 23:57:00,0.67014,0.67014,0.67007,0.67007,114200001.0
2006-12-26 23:58:00,0.67016,0.67016,0.66989,0.66989,70199998.0
2006-12-26 23:59:00,0.6702,0.67023,0.67017,0.67023,112600002.0
2006-12-27 00:00:00,0.67031,0.67039,0.67007,0.67007,229999997.0
2006-12-27 00:01:00,0.67007,0.67042,0.67007,0.67042,189900003.0
2006-12-27 00:02:00,0.6702,0.6702,0.67015,0.67015,72000000.0
2006-12-27 00:03:00,0.67013,0.67013,0.67012,0.67012,32000000.0
2006-12-27 00:04:00,0.67007,0.67019,0.67007,0.67007,203800002.0
2006-12-27 00:05:00,0.67009,0.67018,0.67009,0.67018,80500001.0
2006-12-27 00:06:00,0.67018,0.67024,0.67015,0.67023,199599996.0
2006-12-27 00:07:00,0.67022,0.67027,0.6702,0.6702,60200000.0
2006-12-27 00:08:00,0.67025,0.67031,0.67023,0.67023,136899995.0
2006-12-27 00:09:00,0.67032,0.67041,0.67032,0.67034,93100001.0
2006-12-27 00:10:00,0.67032,0.67036,0.67028,0.67031,84799999.0
2006-12-27 00:11:00,0.67033,0.67033,0.67024,0.67031,101400000.0
2006-12-27 00:12:00,0.67028,0.67028,0.67009,0.6701,36700000.0
2006-12-27 00:13:00,0.67006,0.67024,0.67006,0.67017,126999999.0
2006-12-27 00:14:00,0.67016,0.67023,0.67016,0.67023,52700001.0
2006-12-27 00:15:00,0.67044,0.6705,0.67015,0.67023,176199998.0
2006-12-27 00:16:00,0.67027,0.67028,0.67022,0.67022,159500000.0
2006-12-27 00:17:00,0.67018,0.67026,0.67018,0.67018,118499999.0
2006-12-27 00:18:00,0.67017,0.67024,0.67017,0.67024,162000000.0
2006-12-27 00:19:00,0.6702,0.67021,0.67013,0.6702,133099999.0
2006-12-27 00:20:00,0.67021,0.67026,0.67021,0.67024,142500001.0
2006-12-27 00:21:00,0.67024,0.67024,0.67017,0.67021,154900000.0
2006-12-27 00:22:00,0.6702,0.67026,0.67016,0.67026,138399999.0
2006-12-27 00:23:00,0.67027,0.67032,0.67027,0.67027,87700001.0
2006-12-27 00:24:00,0.67032,0.67034,0.67027,0.67027,176399999.0
2006-12-27 00:25:00,0.67029,0.67035,0.67029,0.67033,32600000.0
2006-12-27 00:26:00,0.67038,0.67038,0.67029,0.67038,94500000.0
2006-12-27 00:27:00,0.6704,0.6704,0.67026,0.67033,27000001.0
2006-12-27 00:28:00,0.67036,0.67038,0.67035,0.67036,149200002.0
2006-12-27 00:29:00,0.67038,0.67038,0.67027,0.67027,70599999.0
2006-12-27 00:30:00,0.67033,0.67033,0.67027,0.67032,138100000.0
2006-12-27 00:31:00,0.67033,0.67037,0.67028,0.67028,179900000.0
2006-12-27 00:32:00,0.6703,0.67036,0.67029,0.67036,78199998.0
2006-12-27 00:33:00,0.67029,0.67036,0.67029,0.67035,129899998.0
2006-12-27 00:34:00,0.6703,0.6704,0.67029,0.6704,195700002.0
2006-12-27 00:35:00,0.67035,0.67038,0.67031,0.67033,174900000.0
2006-12-27 00:36:00,0.67031,0.67031,0.67029,0.67029,26600000.0
2006-12-27 00:37:00,0.67032,0.67032,0.6703,0.6703,56600001.0
2006-12-27 00:38:00,0.67034,0.67039,0.67027,0.67027,149399997.0
2006-12-27 00:39:00,0.67027,0.67033,0.67027,0.67033,50200000.0
2006-12-27 00:40:00,0.67034,0.67034,0.67025,0.67025,105700003.0
2006-12-27 00:41:00,0.67031,0.6704,0.6703,0.6703,166699999.0
2006-12-27 00:42:00,0.67032,0.67032,0.67032,0.67032,13000000.0
2006-12-27 00:43:00,0.67027,0.67028,0.67027,0.67028,55200001.0
2006-12-27 00:44:00,0.67028,0.67028,0.6702,0.67023,168500002.0
2006-12-27 00:45:00,0.67024,0.67031,0.67018,0.67027,136600001.0
2006-12-27 00:46:00,0.67027,0.67033,0.67026,0.67032,163200002.0
2006-12-27 00:47:00,0.67029,0.67032,0.67022,0.67032,121200003.0
2006-12-27 00:48:00,0.6703,0.6703,0.6702,0.6702,205400004.0
2006-12-27 00:49:00,0.6703,0.67032,0.67022,0.67022,141299998.0
2006-12-27 00:50:00,0.67025,0.67025,0.6702,0.67025,48900001.0
2006-12-27 00:51:00,0.67026,0.67027,0.67014,0.67027,56600002.0
2006-12-27 00:52:00,0.67021,0.67021,0.67015,0.67015,24000001.0
2006-12-27 00:53:00,0.67015,0.67022,0.67015,0.67022,88000001.0
2006-12-27 00:54:00,0.67035,0.67046,0.67015,0.67015,80200000.0
2006-12-27 00:55:00,0.67024,0.67024,0.67019,0.67022,228399999.0
2006-12-27 00:56:00,0.67024,0.67025,0.67019,0.67022,95100000.0
2006-12-27 00:57:00,0.67023,0.67032,0.67023,0.67031,145900003.0
2006-12-27 00:58:00,0.6703,0.67032,0.6703,0.67032,76399997.0
2006-12-27 00:59:00,0.67025,0.67027,0.67025,0.67027,28700001.0
2006-12-27 01:00:00,0.67023,0.67032,0.67023,0.67027,180800004.0
2006-12-27 01:01:00,0.67028,0.67028,0.67027,0.67027,22400000.0
2006-12-27 01:02:00,0.67031,0.67038,0.67031,0.67033,96500000.0
2006-12-27 01:03:00,0.67033,0.67039,0.67033,0.67035,296799999.0
2006-12-27 01:04:00,0.67032,0.67043,0.67032,0.67043,191000001.0
2006-12-27 01:05:00,0.6704,0.67058,0.6704,0.67056,94999998.0
2006-12-27 01:06:00,0.67043,0.67045,0.67039,0.67045,55800000.0
2006-12-27 01:07:00,0.67044,0.6705,0.67039,0.67045,166300001.0
2006-12-27 01:08:00,0.6704,0.67044,0.67039,0.67039,164999998.0
2006-12-27 01:09:00,0.67041,0.67043,0.67037,0.67043,246800000.0
2006-12-27 01:10:00,0.67046,0.6705,0.67043,0.67048,216399997.0
2006-12-27 01:11:00,0.67048,0.67048,0.67045,0.67045,171100002.0
2006-12-27 01:12:00,0.67045,0.67055,0.67045,0.67053,72099998.0
2006-12-27 01:13:00,0.67055,0.67058,0.67055,0.67056,214800000.0
2006-12-27 01:14:00,0.67052,0.67053,0.67043,0.67044,139900003.0
2006-12-27 01:15:00,0.67052,0.67059,0.67031,0.67033,133099998.0
2006-12-27 01:16:00,0.67043,0.67043,0.67039,0.67041,134999999.0
2006-12-27 01:17:00,0.67042,0.67043,0.67041,0.67041,35100000.0
2006-12-27 01:18:00,0.67037,0.67038,0.67037,0.67038,47800001.0
2006-12-27 01:19:00,0.67033,0.67043,0.6703,0.67043,197200004.0
2006-12-27 01:20:00,0.67043,0.67043,0.67033,0.6704,183499999.0
2006-12-27 01:21:00,0.67035,0.6704,0.67032,0.67032,172400001.0
2006-12-27 01:22:00,0.67028,0.67038,0.67027,0.6703,91800000.0
2006-12-27 01:23:00,0.6703,0.67033,0.67027,0.67028,154999999.0
2006-12-27 01:24:00,0.67036,0.67042,0.67036,0.67042,11200000.0
2006-12-27 01:25:00,0.67037,0.67037,0.67036,0.67036,4600000.0
2006-12-27 01:26:00,0.67033,0.67038,0.67033,0.67038,101499999.0
2006-12-27 01:27:00,0.67043,0.67043,0.67037,0.67039,115999999.0
2006-12-27 01:28:00,0.67045,0.67045,0.67038,0.67038,56400000.0
2006-12-27 01:29:00,0.67041,0.67054,0.67041,0.67054,51800000.0
2006-12-27 01:30:00,0.67049,0.67049,0.67049,0.67049,58999998.0
2006-12-27 01:31:00,0.67047,0.67052,0.67046,0.67046,171999999.0
2006-12-27 01:32:00,0.67042,0.67048,0.6704,0.67045,323400000.0
2006-12-27 01:33:00,0.67041,0.67048,0.67041,0.67048,100600001.0
2006-12-27 01:34:00,0.67048,0.67052,0.67042,0.67046,98800001.0
2006-12-27 01:35:00,0.67045,0.6705,0.67042,0.67042,173900002.0
2006-12-27 01:36:00,0.67043,0.67051,0.67043,0.67047,54900000.0
2006-12-27 01:37:00,0.67049,0.67052,0.67041,0.67052,121600001.0
2006-12-27 01:38:00,0.67053,0.6706,0.67048,0.67052,240800000.0
2006-12-27 01:39:00,0.67053,0.67056,0.67047,0.67056,94199998.0
2006-12-27 01:40:00,0.67053,0.67058,0.67053,0.67058,181799999.0
2006-12-27 01:41:00,0.67058,0.67059,0.67053,0.67053,288800003.0
2006-12-27 01:42:00,0.67054,0.67058,0.67048,0.67048,85300001.0
2006-12-27 01:43:00,0.67052,0.67052,0.67051,0.67051,68800000.0
2006-12-27 01:44:00,0.67052,0.67052,0.67027,0.67032,168299998.0
2006-12-27 01:45:00,0.67038,0.67042,0.67037,0.67037,71900001.0
2006-12-27 01:46:00,0.67033,0.67033,0.67024,0.67024,132100001.0
2006-12-27 01:47:00,0.6703,0.67032,0.6703,0.67032,62199997.0
2006-12-27 01:48:00,0.6703,0.67042,0.6703,0.67036,147699998.0
2006-12-27 01:49:00,0.67031,0.67033,0.67025,0.67025,134600000.0
2006-12-27 01:50:00,0.67032,0.67036,0.67028,0.67029,74100000.0
2006-12-27 01:51:00,0.6703,0.67036,0.67029,0.67036,55200000.0
2006-12-27 01:52:00,0.67034,0.67034,0.67032,0.67032,67000001.0
2006-12-27 01:53:00,0.67027,0.67036,0.67026,0.67035,162299998.0
2006-12-27 01:54:00,0.67031,0.67033,0.67019,0.67019,193300002.0
2006-12-27 01:55:00,0.67018,0.67021,0.67012,0.67012,74300001.0
2006-12-27 01:56:00,0.67007,0.67012,0.67005,0.67012,78700001.0
2006-12-27 01:57:00,0.67014,0.67021,0.67014,0.67017,101399998.0
2006-12-27 01:58:00,0.67011,0.67012,0.6701,0.67012,68900001.0
2006-12-27 01:59:00,0.67014,0.67019,0.67011,0.67019,149700000.0
2006-12-27 02:00:00,0.6702,0.67026,0.67018,0.67018,214600001.0
2006-12-27 02:01:00,0.67023,0.67024,0.67016,0.67023,200500001.0
2006-12-27 02:02:00,0.67019,0.67025,0.67017,0.67024,133700003.0
2006-12-27 02:03:00,0.67023,0.67023,0.67016,0.6702,33599999.0
2006-12-27 02:04:00,0.67023,0.67028,0.6702,0.67026,145000002.0
2006-12-27 02:05:00,0.67025,0.67025,0.67017,0.67025,221400004.0
2006-12-27 02:06:00,0.67021,0.67025,0.67015,0.67025,98400002.0
2006-12-27 02:07:00,0.67035,0.6704,0.67031,0.6704,217200000.0
2006-12-27 02:08:00,0.6704,0.6704,0.67035,0.67035,98799999.0
2006-12-27 02:09:00,0.67045,0.67053,0.67045,0.67045,96500000.0
2006-12-27 02:10:00,0.67041,0.67048,0.67041,0.67042,187400003.0
2006-12-27 02:11:00,0.67043,0.67053,0.67043,0.6705,89499999.0
2006-12-27 02:12:00,0.67049,0.67053,0.67049,0.67053,83300002.0
2006-12-27 02:13:00,0.6705,0.67053,0.67046,0.67051,127400000.0
2006-12-27 02:14:00,0.67042,0.67053,0.67042,0.67051,257199999.0
2006-12-27 02:15:00,0.67053,0.67057,0.67052,0.67052,68700001.0
2006-12-27 02:16:00,0.67052,0.67057,0.67049,0.6705,175000003.0
2006-12-27 02:17:00,0.67055,0.67061,0.67055,0.67057,113500001.0
2006-12-27 02:18:00,0.67061,0.67063,0.6706,0.67063,50600002.0
2006-12-27 02:19:00,0.67063,0.67063,0.67054,0.6706,115300000.0
2006-12-27 02:20:00,0.67057,0.67064,0.67056,0.67056,167199998.0
2006-12-27 02:21:00,0.67048,0.67049,0.67048,0.67049,45099998.0
2006-12-27 02:22:00,0.67042,0.67044,0.67037,0.67044,90599997.0
2006-12-27 02:23:00,0.67043,0.67043,0.67037,0.67042,143599998.0
2006-12-27 02:24:00,0.67036,0.67036,0.67021,0.67022,119199997.0
2006-12-27 02:25:00,0.67027,0.67033,0.67025,0.6703,132400003.0
2006-12-27 02:26:00,0.67031,0.67033,0.67029,0.67029,115399998.0
2006-12-27 02:27:00,0.67027,0.67039,0.67027,0.67037,172400001.0
2006-12-27 02:28:00,0.67039,0.67049,0.67035,0.67037,113400003.0
2006-12-27 02:29:00,0.67035,0.67036,0.67029,0.67035,91699998.0
2006-12-27 02:30:00,0.67031,0.67036,0.6703,0.67033,78100000.0
2006-12-27 02:31:00,0.67029,0.67042,0.67029,0.67042,71800000.0
2006-12-27 02:32:00,0.67043,0.67043,0.67036,0.67037,187699998.0
2006-12-27 02:33:00,0.67035,0.67035,0.67032,0.67035,62299998.0
2006-12-27 02:34:00,0.67032,0.67034,0.67031,0.67034,95000002.0
2006-12-27 02:35:00,0.67033,0.67033,0.67028,0.67028,44500000.0
2006-12-27 02:36:00,0.67029,0.67033,0.67026,0.67029,140000003.0
2006-12-27 02:37:00,0.67028,0.6703,0.67027,0.6703,97300000.0
2006-12-27 02:38:00,0.67028,0.67028,0.67017,0.67019,109399998.0
2006-12-27 02:39:00,0.67021,0.67028,0.67021,0.67028,58499999.0
2006-12-27 02:40:00,0.67033,0.67033,0.67023,0.67027,50100001.0
2006-12-27 02:41:00,0.67025,0.67032,0.67024,0.67026,137399999.0
2006-12-27 02:42:00,0.67021,0.67028,0.67021,0.67028,66500002.0
2006-12-27 02:43:00,0.67026,0.67032,0.67022,0.67027,183400001.0
2006-12-27 02:44:00,0.6703,0.67036,0.67017,0.67021,164599999.0
2006-12-27 02:45:00,0.67025,0.67027,0.67024,0.67024,102100000.0
2006-12-27 02:46:00,0.67019,0.6703,0.67019,0.6703,80799998.0
2006-12-27 02:47:00,0.67027,0.67033,0.6702,0.6702,112100002.0
2006-12-27 02:48:00,0.67019,0.67023,0.67019,0.67023,59800000.0
2006-12-27 02:49:00,0.67028,0.67028,0.67024,0.67024,83100001.0
2006-12-27 02:50:00,0.67023,0.67031,0.67023,0.6703,215100001.0
2006-12-27 02:51:00,0.67033,0.67033,0.67026,0.67029,74600000.0
2006-12-27 02:52:00,0.6703,0.67033,0.67027,0.67028,125899999.0
2006-12-27 02:53:00,0.67027,0.67033,0.67025,0.67033,68100001.0
2006-12-27 02:54:00,0.67034,0.6704,0.67031,0.67033,195700005.0
2006-12-27 02:55:00,0.67037,0.67041,0.6703,0.67035,272400000.0
2006-12-27 02:56:00,0.67033,0.67034,0.67028,0.67034,76400001.0
2006-12-27 02:57:00,0.6703,0.67031,0.67026,0.67029,146300000.0
2006-12-27 02:58:00,0.67034,0.67043,0.67026,0.67043,79099999.0
2006-12-27 02:59:00,0.67041,0.67043,0.67038,0.67042,50200000.0
2006-12-27 03:00:00,0.67044,0.67048,0.6704,0.67048,106800000.0
2006-12-27 03:01:00,0.67046,0.67051,0.67046,0.6705,135400001.0
2006-12-27 03:02:00,0.67058,0.67058,0.67055,0.67056,73700002.0
2006-12-27 03:03:00,0.67054,0.6706,0.67052,0.67054,99799998.0
2006-12-27 03:04:00,0.67055,0.67058,0.67051,0.67051,248400004.0
2006-12-27 03:05:00,0.67054,0.67061,0.67053,0.67055,162599999.0
2006-12-27 03:06:00,0.67061,0.67061,0.67049,0.67059,110299997.0
2006-12-27 03:07:00,0.67054,0.67056,0.6705,0.67055,136599999.0
2006-12-27 03:08:00,0.67055,0.67064,0.67052,0.67057,260700003.0
2006-12-27 03:09:00,0.67057,0.6706,0.67049,0.67058,151300005.0
2006-12-27 03:10:00,0.67064,0.67064,0.67056,0.67058,86100000.0
2006-12-27 03:11:00,0.67055,0.67056,0.67051,0.67052,193500000.0
2006-12-27 03:12:00,0.67054,0.67063,0.67051,0.67061,127800000.0
2006-12-27 03:13:00,0.67061,0.67062,0.67061,0.67062,8800000.0
2006-12-27 03:14:00,0.67056,0.67062,0.67051,0.67051,176600002.0
2006-12-27 03:15:00,0.67059,0.67059,0.67056,0.67056,18300000.0
2006-12-27 03:16:00,0.67063,0.67063,0.67055,0.67055,137299999.0
2006-12-27 03:17:00,0.6706,0.67066,0.67058,0.67066,139399997.0
2006-12-27 03:18:00,0.67065,0.67065,0.67056,0.67061,84900000.0
2006-12-27 03:19:00,0.67062,0.67066,0.67058,0.67059,173500001.0
2006-12-27 03:20:00,0.67062,0.67062,0.67058,0.67058,49399999.0
2006-12-27 03:21:00,0.67058,0.67063,0.67054,0.67063,178200000.0
2006-12-27 03:22:00,0.67063,0.67063,0.67057,0.67057,48700001.0
2006-12-27 03:23:00,0.67061,0.67061,0.67051,0.67053,127200001.0
2006-12-27 03:24:00,0.67055,0.6706,0.67051,0.67057,189099997.0
2006-12-27 03:25:00,0.67057,0.67057,0.67057,0.67057,19900000.0
2006-12-27 03:26:00,0.67056,0.67056,0.67052,0.67052,31900000.0
2006-12-27 03:27:00,0.67056,0.67061,0.67056,0.67061,111600002.0
2006-12-27 03:28:00,0.67057,0.67061,0.67053,0.6706,187000001.0
2006-12-27 03:29:00,0.67055,0.6706,0.67053,0.6706,78300001.0
2006-12-27 03:30:00,0.67058,0.67058,0.67052,0.67058,180399998.0
2006-12-27 03:31:00,0.67059,0.67059,0.6705,0.67056,193299998.0
2006-12-27 03:32:00,0.67061,0.67068,0.67057,0.67063,107500001.0
2006-12-27 03:33:00,0.67053,0.67062,0.67053,0.67057,78399998.0
2006-12-27 03:34:00,0.67056,0.6706,0.67052,0.67058,235099998.0
2006-12-27 03:35:00,0.6706,0.67064,0.67059,0.6706,183199998.0
2006-12-27 03:36:00,0.67061,0.67061,0.67051,0.67051,130699998.0
2006-12-27 03:37:00,0.67056,0.67065,0.67056,0.67063,84399999.0
2006-12-27 03:38:00,0.67063,0.67063,0.67055,0.67055,79200001.0
2006-12-27 03:39:00,0.67065,0.67065,0.67053,0.6706,112200001.0
2006-12-27 03:40:00,0.6706,0.67069,0.6706,0.67061,117600002.0
2006-12-27 03:41:00,0.67055,0.67062,0.67055,0.67062,123000004.0
2006-12-27 03:42:00,0.67059,0.67059,0.67053,0.67055,51800001.0
2006-12-27 03:43:00,0.67054,0.67061,0.67051,0.6706,100400001.0
2006-12-27 03:44:00,0.67065,0.67065,0.67059,0.67059,52600000.0
2006-12-27 03:45:00,0.67059,0.67062,0.67054,0.67058,116599999.0
2006-12-27 03:46:00,0.67054,0.67059,0.67051,0.67059,126499999.0
2006-12-27 03:47:00,0.67059,0.67063,0.67059,0.67063,43099999.0
2006-12-27 03:48:00,0.6706,0.67065,0.6706,0.67065,83200001.0
2006-12-27 03:49:00,0.67061,0.67065,0.67056,0.67063,310399999.0
2006-12-27 03:50:00,0.67058,0.67063,0.67056,0.6706,145700002.0
2006-12-27 03:51:00,0.67056,0.67057,0.67056,0.67057,20700000.0
2006-12-27 03:52:00,0.67051,0.67058,0.67051,0.67052,76799998.0
2006-12-27 03:53:00,0.67053,0.67053,0.67048,0.67048,38700000.0
2006-12-27 03:54:00,0.67053,0.67053,0.67046,0.67049,127399997.0
2006-12-27 03:55:00,0.67048,0.67051,0.67045,0.67051,147799999.0
2006-12-27 03:56:00,0.6705,0.6706,0.67047,0.67047,94700001.0
2006-12-27 03:57:00,0.67057,0.67059,0.67055,0.67055,149800000.0
2006-12-27 03:58:00,0.67047,0.67058,0.67047,0.67055,142000002.0
2006-12-27 03:59:00,0.67054,0.67057,0.67047,0.67047,234800001.0
2006-12-27 04:00:00,0.67057,0.67057,0.67056,0.67056,47899998.0
2006-12-27 04:01:00,0.67055,0.67063,0.67055,0.67061,122200000.0
2006-12-27 04:02:00,0.67056,0.67056,0.67046,0.67048,166800002.0
2006-12-27 04:03:00,0.67058,0.67058,0.67051,0.67053,187799996.0
2006-12-27 04:04:00,0.67058,0.67061,0.67052,0.67055,173000002.0
2006-12-27 04:05:00,0.67057,0.67057,0.67056,0.67056,7600000.0
2006-12-27 04:06:00,0.67061,0.67062,0.67054,0.67058,163799998.0
2006-12-27 04:07:00,0.67056,0.67061,0.67048,0.67061,76400000.0
2006-12-27 04:08:00,0.6706,0.6706,0.67051,0.67059,204799999.0
2006-12-27 04:09:00,0.67058,0.67058,0.67044,0.67054,156899997.0
2006-12-27 04:10:00,0.67055,0.67055,0.67049,0.67054,83499998.0
2006-12-27 04:11:00,0.67056,0.67063,0.67052,0.67052,219199994.0
2006-12-27 04:12:00,0.67053,0.67053,0.67053,0.67053,24700001.0
2006-12-27 04:13:00,0.67049,0.67053,0.67048,0.67048,85700000.0
2006-12-27 04:14:00,0.67053,0.67053,0.67045,0.67053,86900000.0
2006-12-27 04:15:00,0.67056,0.67056,0.67044,0.67046,191800000.0
2006-12-27 04:16:00,0.6704,0.67049,0.67036,0.67043,152700000.0
2006-12-27 04:17:00,0.67043,0.67043,0.67042,0.67042,36800001.0
2006-12-27 04:18:00,0.67042,0.67042,0.67038,0.67038,81300001.0
2006-12-27 04:19:00,0.67028,0.67033,0.67027,0.67027,97000001.0
2006-12-27 04:20:00,0.67031,0.67035,0.67031,0.67035,122800002.0
2006-12-27 04:21:00,0.67034,0.67048,0.67025,0.67048,76800000.0
2006-12-27 04:22:00,0.67051,0.67051,0.67042,0.67044,256399998.0
2006-12-27 04:23:00,0.67047,0.67047,0.67039,0.67039,74200000.0
2006-12-27 04:24:00,0.67032,0.67041,0.67032,0.67033,101899997.0
2006-12-27 04:25:00,0.67032,0.67038,0.67032,0.67036,99999999.0
2006-12-27 04:26:00,0.67026,0.67038,0.67026,0.67038,73399999.0
2006-12-27 04:27:00,0.67038,0.67038,0.67029,0.67035,32900000.0
2006-12-27 04:28:00,0.67032,0.67032,0.67026,0.67026,136800002.0
2006-12-27 04:29:00,0.6703,0.67035,0.6703,0.67035,26300000.0
2006-12-27 04:30:00,0.67037,0.67042,0.67035,0.67037,168100001.0
2006-12-27 04:31:00,0.67037,0.67041,0.6703,0.6703,168300003.0
2006-12-27 04:32:00,0.67032,0.67036,0.67027,0.67027,117799998.0
2006-12-27 04:33:00,0.67032,0.67038,0.67032,0.67038,49500000.0
2006-12-27 04:34:00,0.67039,0.6704,0.67035,0.67038,41700000.0
2006-12-27 04:35:00,0.67037,0.67041,0.67032,0.67036,168100003.0
2006-12-27 04:36:00,0.67041,0.67043,0.67035,0.67038,158799995.0
2006-12-27 04:37:00,0.67034,0.67036,0.67033,0.67036,144200000.0
2006-12-27 04:38:00,0.67034,0.67044,0.67034,0.67037,229800004.0
2006-12-27 04:39:00,0.67037,0.6704,0.67026,0.67027,234799999.0
2006-12-27 04:40:00,0.67036,0.67037,0.67036,0.67037,8000000.0
2006-12-27 04:41:00,0.6704,0.67043,0.67035,0.67041,214800002.0
2006-12-27 04:42:00,0.67048,0.67048,0.67039,0.67044,158400001.0
2006-12-27 04:43:00,0.67041,0.67041,0.67036,0.67037,185299995.0
2006-12-27 04:44:00,0.67035,0.67045,0.67035,0.6704,129699999.0
2006-12-27 04:45:00,0.6703,0.67034,0.67027,0.67034,90500002.0
2006-12-27 04:46:00,0.67035,0.6704,0.67033,0.67037,359300003.0
2006-12-27 04:47:00,0.6704,0.6704,0.67037,0.6704,73799999.0
2006-12-27 04:48:00,0.6704,0.67046,0.67038,0.67038,223500001.0
2006-12-27 04:49:00,0.67037,0.6704,0.67035,0.6704,100700001.0
2006-12-27 04:50:00,0.67037,0.6704,0.67031,0.6704,109600002.0
2006-12-27 04:51:00,0.67044,0.67044,0.67039,0.67042,49400000.0
2006-12-27 04:52:00,0.67042,0.67045,0.67042,0.67045,12100000.0
2006-12-27 04:53:00,0.67045,0.67047,0.67039,0.67042,165799995.0
2006-12-27 04:54:00,0.67041,0.67043,0.67036,0.67036,176900001.0
2006-12-27 04:55:00,0.67035,0.67044,0.67035,0.67035,127500001.0
2006-12-27 04:56:00,0.67036,0.6704,0.67034,0.67038,146799998.0
2006-12-27 04:57:00,0.67036,0.67043,0.67035,0.67037,65599998.0
2006-12-27 04:58:00,0.67043,0.67043,0.67038,0.67041,60800001.0
2006-12-27 04:59:00,0.67035,0.67041,0.67031,0.6704,118299998.0
2006-12-27 05:00:00,0.67036,0.67041,0.67036,0.67039,35100000.0
2006-12-27 05:01:00,0.67034,0.67048,0.67034,0.67043,213399998.0
2006-12-27 05:02:00,0.6704,0.6704,0.67036,0.67036,63800002.0
2006-12-27 05:03:00,0.67033,0.67041,0.67033,0.67041,146399998.0
2006-12-27 05:04:00,0.67041,0.6705,0.67039,0.67045,166500004.0
2006-12-27 05:05:00,0.67043,0.6705,0.67043,0.67045,176500002.0
2006-12-27 05:06:00,0.67045,0.67045,0.67043,0.67043,41399998.0
2006-12-27 05:07:00,0.67041,0.67042,0.67034,0.67041,131799999.0
2006-12-27 05:08:00,0.67039,0.67044,0.67035,0.67035,61199998.0
2006-12-27 05:09:00,0.67035,0.67043,0.67035,0.67043,143799998.0
2006-12-27 05:10:00,0.67041,0.67041,0.6704,0.6704,33700001.0
2006-12-27 05:11:00,0.67038,0.6704,0.67035,0.67035,127200003.0
2006-12-27 05:12:00,0.67041,0.67041,0.67035,0.67035,32600001.0
2006-12-27 05:13:00,0.67034,0.67038,0.67028,0.67038,186600006.0
2006-12-27 05:14:00,0.67038,0.67042,0.67034,0.67042,179499995.0
2006-12-27 05:15:00,0.67041,0.67041,0.67039,0.67039,50200002.0
2006-12-27 05:16:00,0.67041,0.67048,0.6704,0.67048,128300003.0
2006-12-27 05:17:00,0.67039,0.67043,0.67036,0.6704,241999998.0
2006-12-27 05:18:00,0.67034,0.6704,0.67034,0.67035,94299999.0
2006-12-27 05:19:00,0.6704,0.6704,0.6704,0.6704,55799999.0
2006-12-27 05:20:00,0.67038,0.67038,0.67038,0.67038,8800000.0
2006-12-27 05:21:00,0.67038,0.67038,0.67038,0.67038,54299999.0
2006-12-27 05:22:00,0.67048,0.67048,0.67034,0.67038,177000004.0
2006-12-27 05:23:00,0.67037,0.67043,0.67036,0.67037,247700000.0
2006-12-27 05:24:00,0.67038,0.67047,0.67038,0.67043,226599996.0
2006-12-27 05:25:00,0.67048,0.67048,0.67037,0.67039,165300001.0
2006-12-27 05:26:00,0.67044,0.6705,0.67041,0.67041,179299992.0
2006-12-27 05:27:00,0.67043,0.67043,0.67043,0.67043,47000000.0
2006-12-27 05:28:00,0.67042,0.67044,0.67038,0.67038,165100004.0
2006-12-27 05:29:00,0.67042,0.67043,0.67036,0.67037,165699997.0
2006-12-27 05:30:00,0.67033,0.67037,0.67033,0.67033,46699999.0
2006-12-27 05:31:00,0.67032,0.67032,0.6703,0.6703,46200002.0
2006-12-27 05:32:00,0.67026,0.67032,0.67026,0.67032,115300000.0
2006-12-27 05:33:00,0.67029,0.67042,0.67029,0.67034,172700002.0
2006-12-27 05:34:00,0.6703,0.67036,0.67029,0.67035,64699998.0
2006-12-27 05:35:00,0.67038,0.67038,0.67031,0.67034,126399998.0
2006-12-27 05:36:00,0.67034,0.67036,0.67032,0.67033,123800001.0
2006-12-27 05:37:00,0.67029,0.67036,0.67029,0.67036,67800000.0
2006-12-27 05:38:00,0.67042,0.67043,0.67035,0.67038,84199998.0
2006-12-27 05:39:00,0.6704,0.6704,0.67037,0.67037,49499998.0
2006-12-27 05:40:00,0.67043,0.67043,0.67037,0.6704,78999998.0
2006-12-27 05:41:00,0.67038,0.67038,0.6703,0.67032,152399999.0
2006-12-27 05:42:00,0.67033,0.67043,0.67033,0.67042,120700000.0
2006-12-27 05:43:00,0.6704,0.67045,0.6704,0.6704,78899998.0
2006-12-27 05:44:00,0.67043,0.67043,0.6704,0.6704,112399997.0
2006-12-27 05:45:00,0.67033,0.67033,0.67027,0.67027,98500001.0
2006-12-27 05:46:00,0.67036,0.67037,0.67036,0.67036,103199996.0
2006-12-27 05:47:00,0.67035,0.67041,0.67034,0.67036,141100000.0
2006-12-27 05:48:00,0.67035,0.67036,0.67035,0.67036,75200001.0
2006-12-27 05:49:00,0.67042,0.67047,0.67039,0.6704,136899999.0
2006-12-27 05:50:00,0.67044,0.67045,0.67039,0.67044,174999998.0
2006-12-27 05:51:00,0.67047,0.67047,0.67036,0.6704,70700000.0
2006-12-27 05:52:00,0.67038,0.6704,0.67033,0.6704,110199999.0
2006-12-27 05:53:00,0.67037,0.67038,0.67034,0.67034,37700000.0
2006-12-27 05:54:00,0.67032,0.67037,0.67032,0.67035,107799995.0
2006-12-27 05:55:00,0.67036,0.67038,0.67033,0.67033,42900001.0
2006-12-27 05:56:00,0.67033,0.6704,0.67033,0.6704,107800000.0
2006-12-27 05:57:00,0.67037,0.67043,0.67037,0.6704,71600000.0
2006-12-27 05:58:00,0.67036,0.6704,0.67036,0.67037,85799996.0
2006-12-27 05:59:00,0.67033,0.67033,0.67033,0.67033,25500000.0
2006-12-27 06:00:00,0.67035,0.67035,0.67032,0.67035,204499998.0
2006-12-27 06:01:00,0.67033,0.67035,0.67033,0.67033,64000001.0
2006-12-27 06:02:00,0.67035,0.67035,0.67032,0.67032,43099999.0
2006-12-27 06:03:00,0.67037,0.67041,0.67037,0.67037,111200001.0
2006-12-27 06:04:00,0.67037,0.67037,0.67035,0.67035,46400000.0
2006-12-27 06:05:00,0.67036,0.67037,0.67036,0.67037,42600000.0
2006-12-27 06:06:00,0.6703,0.67035,0.6703,0.67033,107000000.0
2006-12-27 06:07:00,0.67035,0.67039,0.67033,0.67039,258600003.0
2006-12-27 06:08:00,0.67041,0.67043,0.6704,0.67043,42300000.0
2006-12-27 06:09:00,0.67041,0.67042,0.67041,0.67042,16800000.0
2006-12-27 06:10:00,0.67032,0.67043,0.67032,0.67043,68299998.0
2006-12-27 06:11:00,0.67045,0.67045,0.67042,0.67042,10400000.0
2006-12-27 06:12:00,0.67044,0.67045,0.67038,0.67038,64999999.0
2006-12-27 06:13:00,0.67037,0.6704,0.67034,0.67039,139999999.0
2006-12-27 06:14:00,0.67035,0.6704,0.67035,0.6704,148200003.0
2006-12-27 06:15:00,0.67036,0.67037,0.6703,0.6703,90899998.0
2006-12-27 06:16:00,0.67037,0.67041,0.67036,0.6704,166700000.0
2006-12-27 06:17:00,0.67038,0.67042,0.67037,0.67042,97399998.0
2006-12-27 06:18:00,0.6704,0.6704,0.6704,0.6704,24700001.0
2006-12-27 06:19:00,0.67038,0.67046,0.67038,0.67042,72600000.0
2006-12-27 06:20:00,0.67042,0.67045,0.67039,0.67039,119899999.0
2006-12-27 06:21:00,0.67041,0.67044,0.67038,0.67038,85100001.0
2006-12-27 06:22:00,0.6704,0.6704,0.6704,0.6704,19900000.0
2006-12-27 06:23:00,0.67043,0.67046,0.67039,0.67042,105600000.0
2006-12-27 06:24:00,0.67042,0.67047,0.6704,0.67042,161099998.0
2006-12-27 06:25:00,0.67038,0.67042,0.67036,0.67036,27600000.0
2006-12-27 06:26:00,0.67041,0.67046,0.6704,0.6704,107900002.0
2006-12-27 06:27:00,0.67037,0.6704,0.67035,0.67037,128900002.0
2006-12-27 06:28:00,0.67035,0.67035,0.67035,0.67035,7900000.0
2006-12-27 06:29:00,0.67038,0.67038,0.67031,0.67035,138700000.0
2006-12-27 06:30:00,0.6703,0.67036,0.67028,0.67036,75000001.0
2006-12-27 06:31:00,0.67033,0.67035,0.67028,0.67031,204300001.0
2006-12-27 06:32:00,0.67027,0.67039,0.67027,0.67033,167899997.0
2006-12-27 06:33:00,0.67034,0.67039,0.67034,0.67035,97400001.0
2006-12-27 06:34:00,0.67036,0.67037,0.67036,0.67037,49699998.0
2006-12-27 06:35:00,0.67035,0.67035,0.67035,0.67035,49400002.0
2006-12-27 06:36:00,0.67037,0.67037,0.67035,0.67036,12900000.0
2006-12-27 06:37:00,0.67042,0.67046,0.67035,0.67046,186200003.0
2006-12-27 06:38:00,0.67043,0.67045,0.67043,0.67045,8900000.0
2006-12-27 06:39:00,0.67046,0.67048,0.67041,0.67041,156500001.0
2006-12-27 06:40:00,0.67041,0.67045,0.6704,0.67045,16600000.0
2006-12-27 06:41:00,0.6703,0.67058,0.67023,0.67047,164399996.0
2006-12-27 06:42:00,0.67042,0.67048,0.67042,0.67044,137299998.0
2006-12-27 06:43:00,0.67046,0.67048,0.67042,0.67046,62000000.0
2006-12-27 06:44:00,0.67044,0.67044,0.67038,0.67039,193600000.0
2006-12-27 06:45:00,0.67046,0.67046,0.67035,0.67036,178999998.0
2006-12-27 06:46:00,0.67041,0.67048,0.67041,0.67043,249499998.0
2006-12-27 06:47:00,0.67046,0.67053,0.67046,0.67053,114399998.0
2006-12-27 06:48:00,0.67049,0.67049,0.67044,0.67047,96500004.0
2006-12-27 06:49:00,0.67048,0.67048,0.67047,0.67047,57400000.0
2006-12-27 06:50:00,0.67049,0.67049,0.67039,0.67042,167500004.0
2006-12-27 06:51:00,0.67043,0.67046,0.6704,0.67046,31200000.0
2006-12-27 06:52:00,0.67042,0.67051,0.67042,0.67051,164599995.0
2006-12-27 06:53:00,0.67051,0.67051,0.67039,0.67039,67800001.0
2006-12-27 06:54:00,0.67039,0.67047,0.67039,0.67046,121399999.0
2006-12-27 06:55:00,0.6705,0.67053,0.67047,0.67047,67700001.0
2006-12-27 06:56:00,0.67045,0.67051,0.67042,0.67042,107600001.0
2006-12-27 06:57:00,0.6704,0.6704,0.6704,0.6704,4800000.0
2006-12-27 06:58:00,0.67045,0.67047,0.67038,0.67038,149500003.0
2006-12-27 06:59:00,0.67036,0.67043,0.67036,0.67043,59100001.0
2006-12-27 07:00:00,0.6704,0.67045,0.6704,0.67045,61400001.0
2006-12-27 07:01:00,0.67042,0.67045,0.67042,0.67042,167000003.0
2006-12-27 07:02:00,0.6704,0.67046,0.67039,0.67042,121300000.0
2006-12-27 07:03:00,0.67045,0.67047,0.67045,0.67047,20000000.0
2006-12-27 07:04:00,0.67042,0.67048,0.67042,0.67048,18400000.0
2006-12-27 07:05:00,0.67045,0.67045,0.67035,0.67042,134900004.0
2006-12-27 07:06:00,0.67043,0.67043,0.67039,0.67039,74099998.0
2006-12-27 07:07:00,0.67038,0.67041,0.67037,0.67038,96400003.0
2006-12-27 07:08:00,0.67038,0.67042,0.67034,0.67034,167499997.0
2006-12-27 07:09:00,0.67034,0.67038,0.67034,0.67038,19200000.0
2006-12-27 07:10:00,0.67039,0.67046,0.67039,0.67042,129699997.0
2006-12-27 07:11:00,0.67045,0.67052,0.67045,0.6705,158699999.0
2006-12-27 07:12:00,0.67046,0.6705,0.67043,0.67047,116600002.0
2006-12-27 07:13:00,0.6705,0.67055,0.67049,0.67052,123000001.0
2006-12-27 07:14:00,0.6705,0.67051,0.67046,0.67048,73400000.0
2006-12-27 07:15:00,0.67048,0.67052,0.67047,0.67051,68200002.0
2006-12-27 07:16:00,0.67049,0.67049,0.67044,0.67048,172900001.0
2006-12-27 07:17:00,0.67046,0.67049,0.67044,0.67049,110400001.0
2006-12-27 07:18:00,0.67048,0.67048,0.67039,0.67041,87299999.0
2006-12-27 07:19:00,0.67041,0.67048,0.67041,0.67047,117499998.0
2006-12-27 07:20:00,0.67044,0.67049,0.67042,0.67042,158800002.0
2006-12-27 07:21:00,0.67049,0.67049,0.67047,0.67047,86900000.0
2006-12-27 07:22:00,0.67048,0.67049,0.67043,0.67049,189800004.0
2006-12-27 07:23:00,0.67046,0.67046,0.67044,0.67044,33500000.0
2006-12-27 07:24:00,0.67044,0.67048,0.67044,0.67048,52600000.0
2006-12-27 07:25:00,0.67051,0.67051,0.67043,0.67045,184199996.0
2006-12-27 07:26:00,0.67044,0.67052,0.67044,0.67047,189200002.0
2006-12-27 07:27:00,0.6705,0.6705,0.6705,0.6705,16700001.0
2006-12-27 07:28:00,0.67045,0.67045,0.67045,0.67045,33500000.0
2006-12-27 07:29:00,0.6705,0.6705,0.67045,0.6705,124600001.0
2006-12-27 07:30:00,0.67048,0.67049,0.67043,0.67044,85599998.0
2006-12-27 07:31:00,0.67048,0.67048,0.67046,0.67046,152599998.0
2006-12-27 07:32:00,0.67047,0.67049,0.67043,0.67049,87200002.0
2006-12-27 07:33:00,0.67049,0.67049,0.67044,0.67044,44400000.0
2006-12-27 07:34:00,0.6704,0.67048,0.6704,0.67048,168299996.0
2006-12-27 07:35:00,0.6705,0.6705,0.67045,0.67047,144499997.0
2006-12-27 07:36:00,0.67047,0.67047,0.67046,0.67046,65599999.0
2006-12-27 07:37:00,0.6705,0.6705,0.67045,0.6705,189600005.0
2006-12-27 07:38:00,0.67048,0.67049,0.67044,0.67046,95600001.0
2006-12-27 07:39:00,0.67043,0.67047,0.67042,0.67043,66699999.0
2006-12-27 07:40:00,0.67045,0.67049,0.67045,0.67049,41500001.0
2006-12-27 07:41:00,0.67051,0.67051,0.67045,0.67049,170900004.0
2006-12-27 07:42:00,0.67049,0.67052,0.67048,0.67048,140199998.0
2006-12-27 07:43:00,0.6705,0.67059,0.67049,0.6705,162499998.0
2006-12-27 07:44:00,0.67046,0.67054,0.67043,0.67054,69000001.0
2006-12-27 07:45:00,0.67057,0.67067,0.67057,0.6706,107600000.0
2006-12-27 07:46:00,0.67058,0.67068,0.67058,0.67063,127899998.0
2006-12-27 07:47:00,0.6707,0.67073,0.67067,0.67073,233299998.0
2006-12-27 07:48:00,0.67069,0.67069,0.67062,0.67069,134499998.0
2006-12-27 07:49:00,0.67072,0.67104,0.67072,0.67104,128699999.0
2006-12-27 07:50:00,0.67107,0.67107,0.67095,0.67095,134399999.0
2006-12-27 07:51:00,0.67093,0.67097,0.67089,0.67089,145499999.0
2006-12-27 07:52:00,0.67094,0.67094,0.67093,0.67093,4600000.0
2006-12-27 07:53:00,0.67099,0.671,0.6709,0.671,147299997.0
2006-12-27 07:54:00,0.67099,0.67099,0.67091,0.67094,123699998.0
2006-12-27 07:55:00,0.6709,0.6709,0.67086,0.67087,98999997.0
2006-12-27 07:56:00,0.6708,0.67089,0.6708,0.67089,63900001.0
2006-12-27 07:57:00,0.67088,0.67088,0.67084,0.67086,97099997.0
2006-12-27 07:58:00,0.67088,0.67088,0.67066,0.67066,121200002.0
2006-12-27 07:59:00,0.67069,0.67076,0.67066,0.6707,147399999.0
2006-12-27 08:00:00,0.67068,0.6707,0.67061,0.67066,128300001.0
2006-12-27 08:01:00,0.6706,0.6706,0.67055,0.67056,128500002.0
2006-12-27 08:02:00,0.67053,0.67063,0.67052,0.67058,125400002.0
2006-12-27 08:03:00,0.67061,0.67073,0.67057,0.67057,183199996.0
2006-12-27 08:04:00,0.67058,0.6707,0.67058,0.6707,104000000.0
2006-12-27 08:05:00,0.67066,0.67067,0.67066,0.67067,16700000.0
2006-12-27 08:06:00,0.67065,0.67068,0.67065,0.67068,20700000.0
2006-12-27 08:07:00,0.67064,0.67064,0.67058,0.67064,186300004.0
2006-12-27 08:08:00,0.67069,0.67071,0.67069,0.67071,66200002.0
2006-12-27 08:09:00,0.67073,0.67073,0.67072,0.67072,30000000.0
2006-12-27 08:10:00,0.67072,0.67073,0.67069,0.67071,190900000.0
2006-12-27 08:11:00,0.67069,0.67083,0.67069,0.67078,169000000.0
2006-12-27 08:12:00,0.67086,0.671,0.67086,0.671,153100002.0
2006-12-27 08:13:00,0.67098,0.67098,0.67082,0.67082,88700001.0
2006-12-27 08:14:00,0.67078,0.67078,0.67076,0.67076,44800000.0
2006-12-27 08:15:00,0.67077,0.67077,0.6707,0.6707,5500000.0
2006-12-27 08:16:00,0.6707,0.67074,0.67064,0.6707,241399998.0
2006-12-27 08:17:00,0.67074,0.67074,0.67069,0.67069,71900000.0
2006-12-27 08:18:00,0.67061,0.67069,0.6706,0.67065,145299999.0
2006-12-27 08:19:00,0.6706,0.67061,0.67044,0.67044,144300004.0
2006-12-27 08:20:00,0.67047,0.67051,0.67047,0.67051,31899999.0
2006-12-27 08:21:00,0.6705,0.67058,0.67043,0.67043,270800003.0
2006-12-27 08:22:00,0.67054,0.67067,0.67054,0.67067,23800000.0
2006-12-27 08:23:00,0.67076,0.67076,0.67064,0.67073,63000000.0
2006-12-27 08:24:00,0.67072,0.67072,0.67064,0.67065,79900000.0
2006-12-27 08:25:00,0.6706,0.67065,0.67058,0.67062,107300001.0
2006-12-27 08:26:00,0.67059,0.67059,0.67051,0.67051,54999999.0
2006-12-27 08:27:00,0.67056,0.67056,0.67047,0.67048,102999997.0
2006-12-27 08:28:00,0.67056,0.67056,0.67056,0.67056,12700000.0
2006-12-27 08:29:00,0.67051,0.67071,0.6705,0.6706,174800001.0
2006-12-27 08:30:00,0.67062,0.67064,0.6706,0.67061,171099995.0
2006-12-27 08:31:00,0.67058,0.67067,0.67058,0.6706,237200000.0
2006-12-27 08:32:00,0.67053,0.6706,0.67053,0.6706,96600000.0
2006-12-27 08:33:00,0.67061,0.67064,0.67058,0.67058,173799998.0
2006-12-27 08:34:00,0.67061,0.67073,0.6706,0.67068,170000001.0
2006-12-27 08:35:00,0.67068,0.67073,0.67068,0.67073,195900004.0
2006-12-27 08:36:00,0.67073,0.67075,0.67061,0.6707,131200002.0
2006-12-27 08:37:00,0.67077,0.67084,0.6706,0.67063,153800001.0
2006-12-27 08:38:00,0.67069,0.67074,0.67069,0.67069,140700001.0
2006-12-27 08:39:00,0.67066,0.67073,0.67066,0.67066,95300003.0
2006-12-27 08:40:00,0.67059,0.67072,0.67057,0.67072,126200002.0
2006-12-27 08:41:00,0.67078,0.67088,0.67078,0.67081,99700003.0
2006-12-27 08:42:00,0.67075,0.67081,0.67068,0.67068,142100003.0
2006-12-27 08:43:00,0.67066,0.6707,0.67062,0.67067,152399999.0
2006-12-27 08:44:00,0.67077,0.67086,0.67074,0.67086,90800002.0
2006-12-27 08:45:00,0.67085,0.6709,0.67081,0.67085,118499999.0
2006-12-27 08:46:00,0.6709,0.67107,0.6709,0.67105,94100002.0
2006-12-27 08:47:00,0.67099,0.67101,0.6709,0.6709,105000002.0
2006-12-27 08:48:00,0.67093,0.67101,0.67093,0.67098,217899997.0
2006-12-27 08:49:00,0.67103,0.67105,0.67098,0.67105,170100003.0
2006-12-27 08:50:00,0.67103,0.67103,0.67096,0.671,131400002.0
2006-12-27 08:51:00,0.67098,0.67101,0.67093,0.67097,236199997.0
2006-12-27 08:52:00,0.67092,0.67098,0.67092,0.67095,110000001.0
2006-12-27 08:53:00,0.6709,0.6709,0.67086,0.67086,139099996.0
2006-12-27 08:54:00,0.67087,0.67097,0.67087,0.67091,73300000.0
2006-12-27 08:55:00,0.67083,0.67097,0.67083,0.6709,174200002.0
2006-12-27 08:56:00,0.67088,0.67094,0.67083,0.6709,206599995.0
2006-12-27 08:57:00,0.67094,0.67094,0.67093,0.67093,39100000.0
2006-12-27 08:58:00,0.67087,0.67092,0.67074,0.67076,99099999.0
2006-12-27 08:59:00,0.67075,0.67081,0.67072,0.67073,67900002.0
2006-12-27 09:00:00,0.67071,0.67078,0.6707,0.67078,144299997.0
2006-12-27 09:01:00,0.67082,0.67092,0.67082,0.67091,170799997.0
2006-12-27 09:02:00,0.67093,0.67101,0.67093,0.67101,108400001.0
2006-12-27 09:03:00,0.67105,0.67109,0.67094,0.67095,83000000.0
2006-12-27 09:04:00,0.67102,0.67102,0.67097,0.67098,96500001.0
2006-12-27 09:05:00,0.67096,0.67096,0.67088,0.67095,106000001.0
2006-12-27 09:06:00,0.67097,0.67101,0.67097,0.67101,98400002.0
2006-12-27 09:07:00,0.67102,0.67103,0.67095,0.67101,181100001.0
2006-12-27 09:08:00,0.67096,0.67096,0.67084,0.67089,55500001.0
2006-12-27 09:09:00,0.67094,0.67099,0.67087,0.67099,235700000.0
2006-12-27 09:10:00,0.67102,0.67109,0.67102,0.67106,113899996.0
2006-12-27 09:11:00,0.67102,0.67103,0.67094,0.67103,169199997.0
2006-12-27 09:12:00,0.67102,0.67111,0.67102,0.67107,164000002.0
2006-12-27 09:13:00,0.67107,0.6711,0.67098,0.67098,90900000.0
2006-12-27 09:14:00,0.671,0.67113,0.671,0.67108,147099997.0
2006-12-27 09:15:00,0.67105,0.67112,0.671,0.6711,154999996.0
2006-12-27 09:16:00,0.67113,0.67113,0.67102,0.67111,120500001.0
2006-12-27 09:17:00,0.67106,0.67113,0.67102,0.67108,159700002.0
2006-12-27 09:18:00,0.67112,0.67116,0.67101,0.67109,151200001.0
2006-12-27 09:19:00,0.67106,0.67106,0.67101,0.67101,16800000.0
2006-12-27 09:20:00,0.6711,0.6711,0.67106,0.67109,130800001.0
2006-12-27 09:21:00,0.67115,0.67116,0.67109,0.67114,125200002.0
2006-12-27 09:22:00,0.6711,0.6711,0.67102,0.67108,120599999.0
2006-12-27 09:23:00,0.67107,0.6711,0.67104,0.67106,177999999.0
2006-12-27 09:24:00,0.67104,0.67104,0.67098,0.67098,45399999.0
2006-12-27 09:25:00,0.67098,0.67099,0.67092,0.67099,115099999.0
2006-12-27 09:26:00,0.67102,0.67106,0.671,0.67106,258100002.0
2006-12-27 09:27:00,0.67106,0.67106,0.67089,0.67092,187299999.0
2006-12-27 09:28:00,0.67093,0.67095,0.6708,0.67082,118199998.0
2006-12-27 09:29:00,0.67076,0.67076,0.67074,0.67074,8600000.0
2006-12-27 09:30:00,0.67074,0.6708,0.67074,0.67075,114699999.0
2006-12-27 09:31:00,0.6707,0.67074,0.67069,0.67074,84800000.0
2006-12-27 09:32:00,0.67072,0.67075,0.67072,0.67075,61600000.0
2006-12-27 09:33:00,0.67076,0.67079,0.67073,0.67073,141800000.0
2006-12-27 09:34:00,0.67072,0.67075,0.67067,0.6707,60700001.0
2006-12-27 09:35:00,0.67075,0.67075,0.67065,0.67073,177499997.0
2006-12-27 09:36:00,0.6707,0.67078,0.6707,0.67078,98900001.0
2006-12-27 09:37:00,0.67073,0.67073,0.67072,0.67072,61900002.0
2006-12-27 09:38:00,0.67075,0.67077,0.67073,0.67076,114800001.0
2006-12-27 09:39:00,0.67074,0.67078,0.6707,0.67073,240499999.0
2006-12-27 09:40:00,0.67064,0.67071,0.67064,0.67071,107200002.0
2006-12-27 09:41:00,0.6707,0.67085,0.6707,0.67081,151800000.0
2006-12-27 09:42:00,0.67101,0.67105,0.67096,0.67099,163399998.0
2006-12-27 09:43:00,0.67093,0.67093,0.67079,0.67086,180899996.0
2006-12-27 09:44:00,0.67081,0.67086,0.67081,0.67086,27800000.0
2006-12-27 09:45:00,0.67093,0.67095,0.67087,0.67095,82999999.0
2006-12-27 09:46:00,0.67097,0.67097,0.67092,0.67092,93500003.0
2006-12-27 09:47:00,0.67093,0.67094,0.67086,0.67088,164299997.0
2006-12-27 09:48:00,0.67092,0.671,0.67092,0.67097,93699999.0
2006-12-27 09:49:00,0.67097,0.67102,0.67094,0.67098,279300002.0
2006-12-27 09:50:00,0.67098,0.67098,0.6709,0.6709,71899999.0
2006-12-27 09:51:00,0.67087,0.67091,0.67083,0.67088,212699997.0
2006-12-27 09:52:00,0.67086,0.67092,0.67082,0.67092,143699997.0
2006-12-27 09:53:00,0.67093,0.67097,0.6709,0.67092,200499998.0
2006-12-27 09:54:00,0.67085,0.67095,0.67085,0.67093,82300002.0
2006-12-27 09:55:00,0.67092,0.67098,0.67092,0.67092,139800001.0
2006-12-27 09:56:00,0.67093,0.67093,0.67087,0.6709,84599998.0
2006-12-27 09:57:00,0.67085,0.67093,0.67085,0.6709,76199999.0
2006-12-27 09:58:00,0.67094,0.67097,0.67093,0.67095,96899997.0
2006-12-27 09:59:00,0.67097,0.67099,0.67092,0.67093,144700000.0
2006-12-27 10:00:00,0.67091,0.67094,0.6709,0.67092,80499999.0
2006-12-27 10:01:00,0.67091,0.67101,0.67091,0.67101,127399998.0
2006-12-27 10:02:00,0.67098,0.67108,0.67098,0.67103,137399998.0
2006-12-27 10:03:00,0.67103,0.67127,0.67101,0.67104,307199999.0
2006-12-27 10:04:00,0.67103,0.67116,0.67103,0.67115,84300001.0
2006-12-27 10:05:00,0.67113,0.67118,0.67113,0.67116,73600002.0
2006-12-27 10:06:00,0.67111,0.67118,0.67108,0.67116,137100001.0
2006-12-27 10:07:00,0.67115,0.67123,0.67115,0.67117,55400000.0
2006-12-27 10:08:00,0.67117,0.67123,0.67114,0.67114,153099997.0
2006-12-27 10:09:00,0.6711,0.67116,0.67109,0.67114,129900000.0
2006-12-27 10:10:00,0.67116,0.67117,0.67112,0.67112,123900004.0
2006-12-27 10:11:00,0.67107,0.67113,0.67107,0.67111,80400002.0
2006-12-27 10:12:00,0.67109,0.67109,0.67107,0.67107,47800000.0
2006-12-27 10:13:00,0.6711,0.67117,0.6711,0.67113,158000000.0
2006-12-27 10:14:00,0.67113,0.67117,0.67107,0.67107,105600003.0
2006-12-27 10:15:00,0.67113,0.67118,0.67112,0.67112,152999998.0
2006-12-27 10:16:00,0.67102,0.67111,0.67102,0.67111,67999998.0
2006-12-27 10:17:00,0.67109,0.67116,0.67107,0.67112,271800001.0
2006-12-27 10:18:00,0.67112,0.67118,0.67112,0.67113,116300002.0
2006-12-27 10:19:00,0.67115,0.67115,0.67109,0.6711,114200000.0
2006-12-27 10:20:00,0.6711,0.67121,0.67109,0.67121,182699997.0
2006-12-27 10:21:00,0.67119,0.67124,0.67119,0.67119,152800000.0
2006-12-27 10:22:00,0.67119,0.67126,0.67119,0.67125,199899997.0
2006-12-27 10:23:00,0.67124,0.67129,0.67117,0.67124,178299998.0
2006-12-27 10:24:00,0.67131,0.67138,0.67127,0.67135,203099997.0
2006-12-27 10:25:00,0.67127,0.67127,0.67114,0.67117,200199999.0
2006-12-27 10:26:00,0.67119,0.67125,0.67113,0.67113,91400001.0
2006-12-27 10:27:00,0.67115,0.67119,0.6711,0.6711,113700002.0
2006-12-27 10:28:00,0.67101,0.67113,0.67101,0.6711,282500001.0
2006-12-27 10:29:00,0.67104,0.67119,0.67104,0.67108,222800001.0
2006-12-27 10:30:00,0.67106,0.67109,0.67105,0.67107,136300000.0
2006-12-27 10:31:00,0.67112,0.67115,0.67107,0.67109,224200000.0
2006-12-27 10:32:00,0.67108,0.67115,0.67107,0.67115,150900005.0
2006-12-27 10:33:00,0.67115,0.67115,0.6711,0.67115,79700000.0
2006-12-27 10:34:00,0.67112,0.67112,0.67102,0.6711,87900001.0
2006-12-27 10:35:00,0.67115,0.67117,0.67108,0.67117,130199999.0
2006-12-27 10:36:00,0.67115,0.67115,0.6711,0.67115,190700004.0
2006-12-27 10:37:00,0.67115,0.67115,0.67112,0.67115,188400001.0
2006-12-27 10:38:00,0.67113,0.67118,0.67112,0.67115,82400002.0
2006-12-27 10:39:00,0.67116,0.6713,0.67116,0.6713,85399998.0
2006-12-27 10:40:00,0.67128,0.67128,0.67117,0.67117,87899999.0
2006-12-27 10:41:00,0.67121,0.67129,0.67119,0.67128,283999997.0
2006-12-27 10:42:00,0.67124,0.67124,0.67105,0.67105,157100003.0
2006-12-27 10:43:00,0.67108,0.67108,0.671,0.67108,112299998.0
2006-12-27 10:44:00,0.67104,0.67114,0.67104,0.67114,173699998.0
2006-12-27 10:45:00,0.67114,0.67118,0.6711,0.67118,130599998.0
2006-12-27 10:46:00,0.67112,0.67126,0.67112,0.67125,192600000.0
2006-12-27 10:47:00,0.67126,0.67126,0.67108,0.67115,216199999.0
2006-12-27 10:48:00,0.67095,0.67099,0.67094,0.67099,83099999.0
2006-12-27 10:49:00,0.67099,0.67109,0.67099,0.67109,196299999.0
2006-12-27 10:50:00,0.67117,0.67123,0.67116,0.67116,137699999.0
2006-12-27 10:51:00,0.67116,0.6712,0.67115,0.67118,99300003.0
2006-12-27 10:52:00,0.67118,0.67122,0.67116,0.67116,54899999.0
2006-12-27 10:53:00,0.67115,0.67115,0.67107,0.67111,77399998.0
2006-12-27 10:54:00,0.67113,0.67113,0.67105,0.67105,102699998.0
2006-12-27 10:55:00,0.67107,0.67114,0.67102,0.67113,114199997.0
2006-12-27 10:56:00,0.67108,0.67108,0.67089,0.67097,231299999.0
2006-12-27 10:57:00,0.6709,0.67098,0.67089,0.67089,220499998.0
2006-12-27 10:58:00,0.67092,0.67096,0.67086,0.6709,138600003.0
2006-12-27 10:59:00,0.6709,0.6709,0.67083,0.6709,89200003.0
2006-12-27 11:00:00,0.67086,0.67089,0.67074,0.67089,157999999.0
2006-12-27 11:01:00,0.6709,0.67099,0.6709,0.67099,179199997.0
2006-12-27 11:02:00,0.67093,0.67095,0.67092,0.67095,148300001.0
2006-12-27 11:03:00,0.67093,0.67097,0.6709,0.6709,77400000.0
2006-12-27 11:04:00,0.67089,0.67098,0.67088,0.67098,139700000.0
2006-12-27 11:05:00,0.67086,0.6709,0.67085,0.67089,148599999.0
2006-12-27 11:06:00,0.67092,0.67092,0.6708,0.67085,164900001.0
2006-12-27 11:07:00,0.67087,0.67096,0.67087,0.67092,193500001.0
2006-12-27 11:08:00,0.67096,0.67096,0.67086,0.67093,96700000.0
2006-12-27 11:09:00,0.67093,0.67094,0.67092,0.67094,211799999.0
2006-12-27 11:10:00,0.67096,0.67096,0.67091,0.67091,23300000.0
2006-12-27 11:11:00,0.67099,0.67106,0.67099,0.67102,97599999.0
2006-12-27 11:12:00,0.67113,0.67115,0.67102,0.6711,80500001.0
2006-12-27 11:13:00,0.67115,0.67133,0.67115,0.67133,111699998.0
2006-12-27 11:14:00,0.67133,0.67136,0.67127,0.67132,121299999.0
2006-12-27 11:15:00,0.67135,0.67135,0.67119,0.67125,187000000.0
2006-12-27 11:16:00,0.67125,0.67125,0.67118,0.67125,235499999.0
2006-12-27 11:17:00,0.67124,0.67127,0.6712,0.67127,113600002.0
2006-12-27 11:18:00,0.67127,0.67136,0.67124,0.67136,201400001.0
2006-12-27 11:19:00,0.67138,0.67139,0.67128,0.67132,242799999.0
2006-12-27 11:20:00,0.67129,0.67137,0.67129,0.67131,106699999.0
2006-12-27 11:21:00,0.67138,0.67138,0.67132,0.67134,139100002.0
2006-12-27 11:22:00,0.67134,0.67134,0.67127,0.67127,193599996.0
2006-12-27 11:23:00,0.6713,0.67131,0.67124,0.67124,188899997.0
2006-12-27 11:24:00,0.67121,0.67127,0.67119,0.67125,113700000.0
2006-12-27 11:25:00,0.67125,0.67125,0.67117,0.6712,192000003.0
2006-12-27 11:26:00,0.67116,0.67116,0.67111,0.67115,141200001.0
2006-12-27 11:27:00,0.67109,0.67109,0.67104,0.67107,157900001.0
2006-12-27 11:28:00,0.67109,0.67116,0.67107,0.67113,199900000.0
2006-12-27 11:29:00,0.67118,0.67123,0.67105,0.67105,115600002.0
2006-12-27 11:30:00,0.67109,0.67109,0.671,0.67105,220400000.0
2006-12-27 11:31:00,0.67109,0.67114,0.67109,0.6711,120100000.0
2006-12-27 11:32:00,0.67114,0.67114,0.67107,0.67108,173400000.0
2006-12-27 11:33:00,0.67108,0.6712,0.67107,0.67116,230700002.0
2006-12-27 11:34:00,0.67118,0.67118,0.67109,0.67112,160900000.0
2006-12-27 11:35:00,0.67117,0.67119,0.67115,0.67116,167599999.0
2006-12-27 11:36:00,0.67114,0.67123,0.67112,0.67112,273000002.0
2006-12-27 11:37:00,0.67113,0.67117,0.67112,0.67112,133400000.0
2006-12-27 11:38:00,0.67109,0.67118,0.67109,0.67113,160599998.0
2006-12-27 11:39:00,0.67112,0.67114,0.67108,0.67114,75799999.0
2006-12-27 11:40:00,0.67119,0.67121,0.67117,0.67121,40000000.0
2006-12-27 11:41:00,0.67113,0.67119,0.6711,0.67119,101200002.0
2006-12-27 11:42:00,0.67113,0.67114,0.67109,0.67114,49600000.0
2006-12-27 11:43:00,0.67115,0.6712,0.6711,0.6712,61000001.0
2006-12-27 11:44:00,0.67113,0.67117,0.67105,0.6711,328599997.0
2006-12-27 11:45:00,0.67107,0.67107,0.671,0.67103,171399998.0
2006-12-27 11:46:00,0.671,0.67105,0.671,0.671,192299999.0
2006-12-27 11:47:00,0.67101,0.67107,0.671,0.67107,85500001.0
2006-12-27 11:48:00,0.67103,0.67109,0.67102,0.67109,78100001.0
2006-12-27 11:49:00,0.67107,0.67113,0.67102,0.67113,125500000.0
2006-12-27 11:50:00,0.67106,0.67115,0.67106,0.67114,155300002.0
2006-12-27 11:51:00,0.67116,0.67122,0.67115,0.67115,249299999.0
2006-12-27 11:52:00,0.67119,0.67123,0.67119,0.67123,28700000.0
2006-12-27 11:53:00,0.67124,0.67132,0.67124,0.67132,222000003.0
2006-12-27 11:54:00,0.67115,0.67129,0.67115,0.67125,147200004.0
2006-12-27 11:55:00,0.67127,0.67137,0.67126,0.6713,315200002.0
2006-12-27 11:56:00,0.6713,0.67138,0.6713,0.67138,157200000.0
2006-12-27 11:57:00,0.6714,0.6714,0.6713,0.6714,192199995.0
2006-12-27 11:58:00,0.67137,0.67137,0.67127,0.67131,119500002.0
2006-12-27 11:59:00,0.67136,0.6714,0.67126,0.67132,123000000.0
2006-12-27 12:00:00,0.67127,0.67142,0.67127,0.67142,137700001.0
2006-12-27 12:01:00,0.67145,0.67145,0.6713,0.6713,186300000.0
2006-12-27 12:02:00,0.6714,0.6714,0.67129,0.6714,214300002.0
2006-12-27 12:03:00,0.67134,0.67142,0.67134,0.67136,168300001.0
2006-12-27 12:04:00,0.67134,0.67143,0.67134,0.67143,58200002.0
2006-12-27 12:05:00,0.67138,0.67142,0.67138,0.67139,61300000.0
2006-12-27 12:06:00,0.67133,0.67135,0.67132,0.67134,133899999.0
2006-12-27 12:07:00,0.67132,0.67134,0.67129,0.6713,150000005.0
2006-12-27 12:08:00,0.67135,0.67135,0.67128,0.67134,150199997.0
2006-12-27 12:09:00,0.67131,0.67131,0.67119,0.67122,255800001.0
2006-12-27 12:10:00,0.6712,0.67136,0.6712,0.67136,98799999.0
2006-12-27 12:11:00,0.67139,0.67142,0.67134,0.67142,184200001.0
2006-12-27 12:12:00,0.67143,0.67147,0.67142,0.67142,157800004.0
2006-12-27 12:13:00,0.67144,0.67145,0.6714,0.67142,94800000.0
2006-12-27 12:14:00,0.67141,0.67141,0.67134,0.67137,70300001.0
2006-12-27 12:15:00,0.67135,0.67136,0.6713,0.67136,161900003.0
2006-12-27 12:16:00,0.67139,0.67144,0.67131,0.67144,116199999.0
2006-12-27 12:17:00,0.6715,0.6715,0.67143,0.67146,203299997.0
2006-12-27 12:18:00,0.67146,0.67146,0.67141,0.67141,142099996.0
2006-12-27 12:19:00,0.67145,0.67146,0.67142,0.67142,133300001.0
2006-12-27 12:20:00,0.67137,0.67146,0.67135,0.67143,171000002.0
2006-12-27 12:21:00,0.67147,0.67152,0.67143,0.67143,264399996.0
2006-12-27 12:22:00,0.67141,0.67143,0.67141,0.67141,33100001.0
2006-12-27 12:23:00,0.67142,0.67142,0.67131,0.67135,164599998.0
2006-12-27 12:24:00,0.67133,0.67133,0.67125,0.67127,38399999.0
2006-12-27 12:25:00,0.67129,0.67136,0.67129,0.67135,91900002.0
2006-12-27 12:26:00,0.67128,0.67128,0.67125,0.67127,87300002.0
2006-12-27 12:27:00,0.67127,0.6713,0.67122,0.67126,203300002.0
2006-12-27 12:28:00,0.67127,0.67135,0.67127,0.67129,129500001.0
2006-12-27 12:29:00,0.67128,0.67134,0.67122,0.67125,99699998.0
2006-12-27 12:30:00,0.67121,0.67123,0.67118,0.67121,138500004.0
2006-12-27 12:31:00,0.67121,0.67121,0.67112,0.67112,100500000.0
2006-12-27 12:32:00,0.67119,0.67127,0.67119,0.6712,121300001.0
2006-12-27 12:33:00,0.67122,0.67123,0.67122,0.67123,27900000.0
2006-12-27 12:34:00,0.67125,0.6713,0.67121,0.6713,199400001.0
2006-12-27 12:35:00,0.67129,0.67134,0.67123,0.6713,176599997.0
2006-12-27 12:36:00,0.67129,0.67129,0.67121,0.67124,99200002.0
2006-12-27 12:37:00,0.67129,0.67129,0.67121,0.67125,169199995.0
2006-12-27 12:38:00,0.67125,0.67134,0.67125,0.67127,157300002.0
2006-12-27 12:39:00,0.67132,0.67132,0.67122,0.67124,206799999.0
2006-12-27 12:40:00,0.67121,0.67123,0.67117,0.67122,238100001.0
2006-12-27 12:41:00,0.67122,0.67128,0.67121,0.67127,199000001.0
2006-12-27 12:42:00,0.67125,0.67133,0.67118,0.67122,199899998.0
2006-12-27 12:43:00,0.6712,0.67126,0.6712,0.67125,126500002.0
2006-12-27 12:44:00,0.67122,0.67126,0.67115,0.67118,164300001.0
2006-12-27 12:45:00,0.67125,0.67128,0.67125,0.67125,165400005.0
2006-12-27 12:46:00,0.67132,0.67136,0.67132,0.67132,170400000.0
2006-12-27 12:47:00,0.67138,0.67143,0.67138,0.6714,79700000.0
2006-12-27 12:48:00,0.67138,0.67138,0.67123,0.67131,77900002.0
2006-12-27 12:49:00,0.67131,0.67141,0.67131,0.67131,101500001.0
2006-12-27 12:50:00,0.67134,0.67136,0.6713,0.6713,185899998.0
2006-12-27 12:51:00,0.67136,0.67139,0.67127,0.67131,144600002.0
2006-12-27 12:52:00,0.67128,0.67128,0.67118,0.6712,141900000.0
2006-12-27 12:53:00,0.67125,0.6713,0.67113,0.6713,146299995.0
2006-12-27 12:54:00,0.67122,0.67122,0.67117,0.67119,26300000.0
2006-12-27 12:55:00,0.67117,0.67117,0.67115,0.67115,32899998.0
2006-12-27 12:56:00,0.67116,0.67122,0.67116,0.67119,107600000.0
2006-12-27 12:57:00,0.67121,0.67121,0.67111,0.67112,98100001.0
2006-12-27 12:58:00,0.67111,0.6712,0.67111,0.67118,164800001.0
2006-12-27 12:59:00,0.67121,0.67126,0.67116,0.6712,177199998.0
2006-12-27 13:00:00,0.67121,0.67122,0.67116,0.6712,137400000.0
2006-12-27 13:01:00,0.67123,0.67123,0.67107,0.67107,127700000.0
2006-12-27 13:02:00,0.67103,0.67108,0.67097,0.67101,86400001.0
2006-12-27 13:03:00,0.67096,0.67105,0.67096,0.671,142799996.0
2006-12-27 13:04:00,0.67091,0.67093,0.67082,0.67091,207600001.0
2006-12-27 13:05:00,0.67086,0.67095,0.67086,0.67089,276800003.0
2006-12-27 13:06:00,0.67087,0.67092,0.67085,0.67088,158800000.0
2006-12-27 13:07:00,0.67086,0.67089,0.67079,0.6708,213700001.0
2006-12-27 13:08:00,0.67088,0.67096,0.67088,0.67095,146700001.0
2006-12-27 13:09:00,0.6709,0.67097,0.67086,0.67097,143900001.0
2006-12-27 13:10:00,0.67093,0.67097,0.67089,0.67094,115699996.0
2006-12-27 13:11:00,0.6709,0.67096,0.67078,0.67078,138899999.0
2006-12-27 13:12:00,0.67076,0.67088,0.67076,0.67087,144099997.0
2006-12-27 13:13:00,0.67085,0.67089,0.67082,0.67083,173200000.0
2006-12-27 13:14:00,0.67079,0.6708,0.67061,0.67062,231499995.0
2006-12-27 13:15:00,0.6706,0.67069,0.67058,0.67062,87500002.0
2006-12-27 13:16:00,0.67057,0.67059,0.67054,0.67054,99799997.0
2006-12-27 13:17:00,0.67058,0.67058,0.67048,0.67051,182200001.0
2006-12-27 13:18:00,0.6705,0.67069,0.6705,0.67065,75600000.0
2006-12-27 13:19:00,0.67064,0.67068,0.67061,0.67065,106999998.0
2006-12-27 13:20:00,0.67064,0.67068,0.67064,0.67065,111099998.0
2006-12-27 13:21:00,0.67063,0.67065,0.6706,0.67065,260800004.0
2006-12-27 13:22:00,0.67068,0.6707,0.67065,0.67067,71899999.0
2006-12-27 13:23:00,0.6706,0.67065,0.67058,0.67065,73700000.0
2006-12-27 13:24:00,0.67061,0.67065,0.67059,0.67064,295500002.0
2006-12-27 13:25:00,0.67067,0.67077,0.67067,0.67068,160000000.0
2006-12-27 13:26:00,0.67069,0.67075,0.67065,0.67075,42999999.0
2006-12-27 13:27:00,0.67075,0.67078,0.67067,0.67078,196000000.0
2006-12-27 13:28:00,0.67077,0.67085,0.67077,0.67085,107999998.0
2006-12-27 13:29:00,0.67084,0.67087,0.67081,0.67087,130600003.0
2006-12-27 13:30:00,0.67088,0.67088,0.6708,0.67085,173099996.0
2006-12-27 13:31:00,0.6709,0.67093,0.67083,0.67087,178600001.0
2006-12-27 13:32:00,0.6709,0.67091,0.67082,0.67088,341499997.0
2006-12-27 13:33:00,0.67084,0.67088,0.67077,0.67081,181200000.0
2006-12-27 13:34:00,0.67084,0.67084,0.67077,0.67083,162199996.0
2006-12-27 13:35:00,0.67075,0.6708,0.67063,0.67075,160699998.0
2006-12-27 13:36:00,0.67081,0.67081,0.67071,0.67075,170499999.0
2006-12-27 13:37:00,0.67076,0.6708,0.67071,0.67079,123699996.0
2006-12-27 13:38:00,0.67075,0.67075,0.67074,0.67074,63900001.0
2006-12-27 13:39:00,0.67073,0.67082,0.67073,0.67081,249599998.0
2006-12-27 13:40:00,0.67083,0.67087,0.67077,0.67087,36700000.0
2006-12-27 13:41:00,0.67085,0.67086,0.67084,0.67084,19500000.0
2006-12-27 13:42:00,0.67089,0.67089,0.67082,0.67086,101300000.0
2006-12-27 13:43:00,0.67084,0.67093,0.67084,0.67087,196999998.0
2006-12-27 13:44:00,0.67088,0.6709,0.67084,0.6709,31600000.0
2006-12-27 13:45:00,0.67088,0.67092,0.67087,0.6709,153699997.0
2006-12-27 13:46:00,0.67095,0.67105,0.67095,0.67105,185800002.0
2006-12-27 13:47:00,0.67108,0.67108,0.67098,0.67101,187599999.0
2006-12-27 13:48:00,0.67092,0.67097,0.67088,0.67096,73899999.0
2006-12-27 13:49:00,0.67101,0.67102,0.67094,0.67094,64300000.0
2006-12-27 13:50:00,0.67091,0.67102,0.67091,0.67102,274699995.0
2006-12-27 13:51:00,0.67102,0.67107,0.67098,0.67098,195500003.0
2006-12-27 13:52:00,0.67094,0.67104,0.67094,0.67097,196699996.0
2006-12-27 13:53:00,0.67105,0.67105,0.67094,0.671,94700000.0
2006-12-27 13:54:00,0.67099,0.67099,0.67091,0.67096,182700002.0
2006-12-27 13:55:00,0.67099,0.671,0.67092,0.671,116400000.0
2006-12-27 13:56:00,0.67098,0.67099,0.67092,0.67099,150899997.0
2006-12-27 13:57:00,0.67094,0.67096,0.67092,0.67094,151999996.0
2006-12-27 13:58:00,0.67098,0.671,0.67097,0.671,91400002.0
2006-12-27 13:59:00,0.67094,0.67094,0.67089,0.6709,272700005.0
2006-12-27 14:00:00,0.67093,0.67097,0.67092,0.67097,148900002.0
2006-12-27 14:01:00,0.67094,0.67094,0.67084,0.67084,155199997.0
2006-12-27 14:02:00,0.67081,0.67081,0.67074,0.67081,100399997.0
2006-12-27 14:03:00,0.67079,0.67079,0.67076,0.67076,59899998.0
2006-12-27 14:04:00,0.67082,0.67083,0.67078,0.67083,205800002.0
2006-12-27 14:05:00,0.6708,0.67086,0.6708,0.67085,109599997.0
2006-12-27 14:06:00,0.67086,0.67092,0.67086,0.6709,131000001.0
2006-12-27 14:07:00,0.67087,0.67096,0.67086,0.6709,270800002.0
2006-12-27 14:08:00,0.67089,0.671,0.67088,0.67097,121600000.0
2006-12-27 14:09:00,0.67092,0.67092,0.67089,0.6709,102800000.0
2006-12-27 14:10:00,0.67094,0.67094,0.67084,0.67094,237899996.0
2006-12-27 14:11:00,0.6709,0.6709,0.6709,0.6709,24700001.0
2006-12-27 14:12:00,0.6709,0.6709,0.67087,0.67088,98500001.0
2006-12-27 14:13:00,0.67091,0.67093,0.67087,0.6709,78600000.0
2006-12-27 14:14:00,0.67094,0.67094,0.67089,0.67089,131000000.0
2006-12-27 14:15:00,0.67089,0.6709,0.67086,0.67087,137800004.0
2006-12-27 14:16:00,0.6709,0.67093,0.6709,0.67092,92599998.0
2006-12-27 14:17:00,0.67097,0.67097,0.67094,0.67096,112699999.0
2006-12-27 14:18:00,0.67095,0.671,0.67091,0.671,193500002.0
2006-12-27 14:19:00,0.67093,0.67096,0.67083,0.67086,134500000.0
2006-12-27 14:20:00,0.67088,0.67096,0.67087,0.67094,195799999.0
2006-12-27 14:21:00,0.67094,0.67094,0.6709,0.6709,80300002.0
2006-12-27 14:22:00,0.67088,0.67096,0.67088,0.67096,62400002.0
2006-12-27 14:23:00,0.67093,0.67093,0.67087,0.67093,261099993.0
2006-12-27 14:24:00,0.67097,0.67097,0.67093,0.67095,93500001.0
2006-12-27 14:25:00,0.67094,0.67099,0.67088,0.67093,275499999.0
2006-12-27 14:26:00,0.67092,0.67098,0.67088,0.67098,186000002.0
2006-12-27 14:27:00,0.67099,0.67101,0.67094,0.67098,144399998.0
2006-12-27 14:28:00,0.67098,0.67098,0.67097,0.67097,59799998.0
2006-12-27 14:29:00,0.67093,0.67093,0.67092,0.67092,71800001.0
2006-12-27 14:30:00,0.67085,0.67093,0.67085,0.67093,164300003.0
2006-12-27 14:31:00,0.67093,0.67099,0.67093,0.67097,122299999.0
2006-12-27 14:32:00,0.67098,0.67098,0.67097,0.67097,34300001.0
2006-12-27 14:33:00,0.67093,0.67099,0.67093,0.67093,128899999.0
2006-12-27 14:34:00,0.67096,0.67096,0.67094,0.67094,50400001.0
2006-12-27 14:35:00,0.67096,0.67097,0.67093,0.67093,63699998.0
2006-12-27 14:36:00,0.67095,0.67095,0.6709,0.67093,200400003.0
2006-12-27 14:37:00,0.67091,0.67091,0.67085,0.67085,182800003.0
2006-12-27 14:38:00,0.67089,0.67089,0.67079,0.67082,129500000.0
2006-12-27 14:39:00,0.67083,0.67087,0.67082,0.67087,156000000.0
2006-12-27 14:40:00,0.67085,0.67085,0.67078,0.67083,88600000.0
2006-12-27 14:41:00,0.67087,0.67088,0.67085,0.67088,235800004.0
2006-12-27 14:42:00,0.67088,0.67088,0.67085,0.67085,49400002.0
2006-12-27 14:43:00,0.6709,0.6709,0.6709,0.6709,26700001.0
2006-12-27 14:44:00,0.67087,0.67087,0.6708,0.67083,155600004.0
2006-12-27 14:45:00,0.67085,0.67091,0.67083,0.67083,141200000.0
2006-12-27 14:46:00,0.67089,0.67089,0.67087,0.67087,166899999.0
2006-12-27 14:47:00,0.67087,0.67087,0.67081,0.67081,139599997.0
2006-12-27 14:48:00,0.67083,0.67083,0.67082,0.67082,8800000.0
2006-12-27 14:49:00,0.67083,0.67089,0.67083,0.67087,158600001.0
2006-12-27 14:50:00,0.67085,0.67088,0.67085,0.67088,45400000.0
2006-12-27 14:51:00,0.67082,0.67093,0.67082,0.67092,148500001.0
2006-12-27 14:52:00,0.67091,0.67102,0.6709,0.67102,94000000.0
2006-12-27 14:53:00,0.67105,0.67112,0.67103,0.67112,185300002.0
2006-12-27 14:54:00,0.67111,0.67121,0.67106,0.67112,117600003.0
2006-12-27 14:55:00,0.6711,0.67115,0.67105,0.67105,140199997.0
2006-12-27 14:56:00,0.67112,0.67115,0.67108,0.67108,114799999.0
2006-12-27 14:57:00,0.67115,0.67125,0.67115,0.67117,76600001.0
2006-12-27 14:58:00,0.67122,0.67123,0.67117,0.67119,161100000.0
2006-12-27 14:59:00,0.67115,0.67125,0.67114,0.67125,142600000.0
2006-12-27 15:00:00,0.67125,0.67134,0.67125,0.67134,122200001.0
2006-12-27 15:01:00,0.67133,0.67138,0.67127,0.67138,99099999.0
2006-12-27 15:02:00,0.67138,0.67138,0.67131,0.67131,42400001.0
2006-12-27 15:03:00,0.6713,0.67133,0.67126,0.67126,83700001.0
2006-12-27 15:04:00,0.67122,0.67129,0.6712,0.67123,141999996.0
2006-12-27 15:05:00,0.6712,0.67125,0.67116,0.6712,172299999.0
2006-12-27 15:06:00,0.67123,0.67126,0.67121,0.67121,222600003.0
2006-12-27 15:07:00,0.6713,0.6713,0.67125,0.67127,106700003.0
2006-12-27 15:08:00,0.67119,0.67125,0.67114,0.6712,119500002.0
2006-12-27 15:09:00,0.67121,0.67121,0.67104,0.67104,131699997.0
2006-12-27 15:10:00,0.67102,0.67106,0.67094,0.67094,114799998.0
2006-12-27 15:11:00,0.6711,0.67118,0.6711,0.67118,103700000.0
2006-12-27 15:12:00,0.67108,0.67108,0.67088,0.67094,122400002.0
2006-12-27 15:13:00,0.67098,0.67109,0.67098,0.67102,112700000.0
2006-12-27 15:14:00,0.671,0.671,0.67082,0.67082,161100002.0
2006-12-27 15:15:00,0.67081,0.67092,0.6708,0.67092,65799998.0
2006-12-27 15:16:00,0.6709,0.67114,0.6709,0.67109,140200001.0
2006-12-27 15:17:00,0.6711,0.67114,0.67107,0.67107,84500000.0
2006-12-27 15:18:00,0.67101,0.67107,0.67101,0.67102,28300000.0
2006-12-27 15:19:00,0.67096,0.67105,0.67089,0.67089,206999999.0
2006-12-27 15:20:00,0.67089,0.67095,0.67089,0.67089,184000001.0
2006-12-27 15:21:00,0.67099,0.67107,0.67099,0.67107,139299999.0
2006-12-27 15:22:00,0.67098,0.671,0.67085,0.67085,120300001.0
2006-12-27 15:23:00,0.67076,0.67085,0.67076,0.67083,95400000.0
2006-12-27 15:24:00,0.67085,0.67092,0.67085,0.6709,108500000.0
2006-12-27 15:25:00,0.67085,0.67087,0.67082,0.67082,27900000.0
2006-12-27 15:26:00,0.67091,0.67094,0.67086,0.6709,109800001.0
2006-12-27 15:27:00,0.67086,0.6709,0.67083,0.6709,139000003.0
2006-12-27 15:28:00,0.67098,0.67117,0.67098,0.67117,104399999.0
2006-12-27 15:29:00,0.67116,0.67116,0.67111,0.67116,90399999.0
2006-12-27 15:30:00,0.67112,0.6712,0.67112,0.6712,164900002.0
2006-12-27 15:31:00,0.6712,0.6712,0.67115,0.67119,64600000.0
2006-12-27 15:32:00,0.67113,0.67113,0.67106,0.67109,166700000.0
2006-12-27 15:33:00,0.67096,0.67106,0.67096,0.67097,148899997.0
2006-12-27 15:34:00,0.67105,0.67113,0.67105,0.67108,110999999.0
2006-12-27 15:35:00,0.67116,0.67116,0.67104,0.67106,120999997.0
2006-12-27 15:36:00,0.67101,0.67101,0.67091,0.67099,281800005.0
2006-12-27 15:37:00,0.67097,0.67102,0.67095,0.67095,122699995.0
2006-12-27 15:38:00,0.671,0.671,0.671,0.671,82199998.0
2006-12-27 15:39:00,0.67094,0.67099,0.67094,0.67098,134500001.0
2006-12-27 15:40:00,0.671,0.671,0.67095,0.67096,61000000.0
2006-12-27 15:41:00,0.6709,0.67102,0.6709,0.67098,101500003.0
2006-12-27 15:42:00,0.67103,0.67111,0.67097,0.671,186799997.0
2006-12-27 15:43:00,0.67086,0.67086,0.67073,0.67081,110599999.0
2006-12-27 15:44:00,0.67078,0.67083,0.67072,0.67083,204399997.0
2006-12-27 15:45:00,0.6709,0.67091,0.67084,0.67087,203800002.0
2006-12-27 15:46:00,0.67081,0.67088,0.67079,0.67085,317100003.0
2006-12-27 15:47:00,0.67083,0.67091,0.67081,0.67087,167399998.0
2006-12-27 15:48:00,0.67089,0.67089,0.67074,0.67074,237999997.0
2006-12-27 15:49:00,0.67075,0.67086,0.6707,0.67081,217499999.0
2006-12-27 15:50:00,0.67083,0.67089,0.67083,0.67084,105400002.0
2006-12-27 15:51:00,0.67091,0.67092,0.67089,0.6709,147500001.0
2006-12-27 15:52:00,0.67083,0.67083,0.67074,0.67074,105699998.0
2006-12-27 15:53:00,0.67074,0.6708,0.67068,0.67068,143600001.0
2006-12-27 15:54:00,0.67071,0.67075,0.67066,0.67071,218600003.0
2006-12-27 15:55:00,0.67067,0.67072,0.67065,0.67065,91300001.0
2006-12-27 15:56:00,0.67065,0.6707,0.67061,0.67061,186799999.0
2006-12-27 15:57:00,0.67061,0.67065,0.67061,0.67065,75799999.0
2006-12-27 15:58:00,0.67061,0.67064,0.6706,0.67064,118799999.0
2006-12-27 15:59:00,0.67063,0.67068,0.67063,0.67063,101999996.0
2006-12-27 16:00:00,0.6707,0.67077,0.67067,0.67073,246400002.0
2006-12-27 16:01:00,0.67073,0.67085,0.67068,0.6708,235500000.0
2006-12-27 16:02:00,0.67084,0.67094,0.67084,0.67094,36299999.0
2006-12-27 16:03:00,0.67092,0.67092,0.67086,0.67086,135000001.0
2006-12-27 16:04:00,0.67094,0.67094,0.67082,0.6709,229200000.0
2006-12-27 16:05:00,0.67086,0.67094,0.67086,0.67088,126999999.0
2006-12-27 16:06:00,0.67089,0.67094,0.67089,0.67094,47099998.0
2006-12-27 16:07:00,0.67089,0.67092,0.67085,0.67091,124800003.0
2006-12-27 16:08:00,0.67088,0.67093,0.67087,0.67092,77999998.0
2006-12-27 16:09:00,0.67093,0.67093,0.67086,0.67093,144499998.0
2006-12-27 16:10:00,0.67093,0.67103,0.67093,0.67103,90100000.0
2006-12-27 16:11:00,0.67102,0.67108,0.67102,0.67107,111500003.0
2006-12-27 16:12:00,0.67106,0.67109,0.67095,0.67095,117300000.0
2006-12-27 16:13:00,0.67088,0.67095,0.67087,0.6709,158200001.0
2006-12-27 16:14:00,0.67084,0.67087,0.6708,0.67087,167599999.0
2006-12-27 16:15:00,0.67089,0.67094,0.67083,0.67089,173499999.0
2006-12-27 16:16:00,0.6709,0.67096,0.67085,0.6709,200500001.0
2006-12-27 16:17:00,0.67089,0.67092,0.67086,0.67087,128700001.0
2006-12-27 16:18:00,0.67091,0.67094,0.67091,0.67094,56599998.0
2006-12-27 16:19:00,0.67097,0.67098,0.67092,0.67098,112400000.0
2006-12-27 16:20:00,0.67097,0.67098,0.67092,0.67094,179800003.0
2006-12-27 16:21:00,0.67094,0.67108,0.67093,0.67108,162300002.0
2006-12-27 16:22:00,0.67106,0.67112,0.67097,0.6711,178700001.0
2006-12-27 16:23:00,0.67112,0.67113,0.67108,0.67108,96599999.0
2006-12-27 16:24:00,0.67104,0.67111,0.67094,0.67109,251599998.0
2006-12-27 16:25:00,0.6711,0.67112,0.67105,0.67112,122000000.0
2006-12-27 16:26:00,0.67099,0.67114,0.67099,0.6711,186400000.0
2006-12-27 16:27:00,0.67113,0.67114,0.67102,0.67102,126199998.0
2006-12-27 16:28:00,0.67104,0.67111,0.671,0.67102,303900004.0
2006-12-27 16:29:00,0.67107,0.67109,0.67106,0.67107,105399997.0
2006-12-27 16:30:00,0.67103,0.67106,0.67103,0.67106,43800000.0
2006-12-27 16:31:00,0.67108,0.67108,0.67099,0.67101,141500000.0
2006-12-27 16:32:00,0.67096,0.67103,0.67096,0.67103,59699999.0
2006-12-27 16:33:00,0.67102,0.67111,0.67102,0.67108,76500001.0
2006-12-27 16:34:00,0.67109,0.67109,0.67102,0.67109,176600003.0
2006-12-27 16:35:00,0.67109,0.67117,0.67108,0.67113,97900001.0
2006-12-27 16:36:00,0.67108,0.67111,0.67107,0.67107,136400000.0
2006-12-27 16:37:00,0.67109,0.67116,0.67109,0.67109,79300001.0
2006-12-27 16:38:00,0.67111,0.67116,0.67109,0.67109,119300000.0
2006-12-27 16:39:00,0.67106,0.67107,0.67105,0.67107,60499999.0
2006-12-27 16:40:00,0.671,0.67106,0.67096,0.67105,217900002.0
2006-12-27 16:41:00,0.67105,0.67111,0.67105,0.67107,167899999.0
2006-12-27 16:42:00,0.67101,0.67102,0.67097,0.67102,79900002.0
2006-12-27 16:43:00,0.67095,0.671,0.67095,0.671,108800000.0
2006-12-27 16:44:00,0.67092,0.67102,0.67092,0.671,109300001.0
2006-12-27 16:45:00,0.67095,0.67101,0.67095,0.67099,164600001.0
2006-12-27 16:46:00,0.671,0.671,0.67085,0.67093,289099998.0
2006-12-27 16:47:00,0.67094,0.67097,0.67094,0.67097,155200002.0
2006-12-27 16:48:00,0.67099,0.67099,0.67092,0.67095,226099995.0
2006-12-27 16:49:00,0.67094,0.67095,0.67089,0.67092,120599999.0
2006-12-27 16:50:00,0.67093,0.67093,0.67087,0.6709,42599999.0
2006-12-27 16:51:00,0.67096,0.67096,0.67086,0.67088,119600002.0
2006-12-27 16:52:00,0.67093,0.67104,0.67093,0.67098,105399998.0
2006-12-27 16:53:00,0.67105,0.6711,0.67102,0.67103,136200000.0
2006-12-27 16:54:00,0.67098,0.67098,0.67088,0.67088,105200001.0
2006-12-27 16:55:00,0.67099,0.67099,0.67098,0.67098,73299999.0
2006-12-27 16:56:00,0.67093,0.67103,0.67093,0.67101,96700000.0
2006-12-27 16:57:00,0.67108,0.67125,0.67108,0.67125,233199997.0
2006-12-27 16:58:00,0.67119,0.6712,0.67112,0.6712,155300000.0
2006-12-27 16:59:00,0.67117,0.67125,0.67116,0.67121,209600004.0
2006-12-27 17:00:00,0.67124,0.67129,0.67105,0.67105,162800001.0
2006-12-27 17:01:00,0.67108,0.67109,0.67101,0.67106,196300001.0
2006-12-27 17:02:00,0.671,0.6711,0.671,0.6711,230999998.0
2006-12-27 17:03:00,0.67102,0.67112,0.67095,0.67112,137999998.0
2006-12-27 17:04:00,0.67117,0.67129,0.67117,0.67125,97599998.0
2006-12-27 17:05:00,0.67125,0.67138,0.67125,0.67138,367999996.0
2006-12-27 17:06:00,0.6713,0.67132,0.67124,0.6713,97399998.0
2006-12-27 17:07:00,0.67127,0.67132,0.67124,0.6713,233900000.0
2006-12-27 17:08:00,0.67128,0.6713,0.67125,0.67127,145699998.0
2006-12-27 17:09:00,0.67121,0.67128,0.67119,0.67122,190899997.0
2006-12-27 17:10:00,0.6713,0.67134,0.67128,0.67133,85799998.0
2006-12-27 17:11:00,0.67126,0.6713,0.67124,0.6713,180199996.0
2006-12-27 17:12:00,0.67123,0.67127,0.67122,0.67122,175600001.0
2006-12-27 17:13:00,0.67122,0.67129,0.67116,0.67122,151700001.0
2006-12-27 17:14:00,0.67124,0.67131,0.67124,0.6713,212699996.0
2006-12-27 17:15:00,0.67129,0.6713,0.67119,0.67119,305200005.0
2006-12-27 17:16:00,0.67121,0.67121,0.6711,0.67112,165400000.0
2006-12-27 17:17:00,0.67105,0.67112,0.67103,0.67103,165500000.0
2006-12-27 17:18:00,0.67101,0.67107,0.671,0.67107,233799998.0
2006-12-27 17:19:00,0.67107,0.67115,0.67105,0.67105,168300003.0
2006-12-27 17:20:00,0.67111,0.67111,0.67103,0.67103,94599997.0
2006-12-27 17:21:00,0.67105,0.67106,0.67099,0.67101,173200000.0
2006-12-27 17:22:00,0.67103,0.67105,0.671,0.671,49900000.0
2006-12-27 17:23:00,0.67099,0.67108,0.67099,0.671,199300004.0
2006-12-27 17:24:00,0.67101,0.67105,0.67099,0.67103,169199999.0
2006-12-27 17:25:00,0.67101,0.67103,0.67098,0.67102,122600002.0
2006-12-27 17:26:00,0.671,0.671,0.67096,0.67099,121199999.0
2006-12-27 17:27:00,0.67102,0.67105,0.67102,0.67102,142099997.0
2006-12-27 17:28:00,0.67107,0.67108,0.671,0.67105,151199999.0
2006-12-27 17:29:00,0.67098,0.67098,0.67082,0.67088,106499996.0
2006-12-27 17:30:00,0.67087,0.6709,0.67076,0.67089,142800001.0
2006-12-27 17:31:00,0.67085,0.67094,0.6708,0.67088,252300000.0
2006-12-27 17:32:00,0.67087,0.67087,0.67079,0.67083,129099999.0
2006-12-27 17:33:00,0.67087,0.67088,0.67087,0.67088,70200000.0
2006-12-27 17:34:00,0.67099,0.67099,0.67089,0.67095,104099999.0
2006-12-27 17:35:00,0.67102,0.67106,0.67097,0.67105,165000000.0
2006-12-27 17:36:00,0.67102,0.67102,0.67096,0.67097,145900001.0
2006-12-27 17:37:00,0.67099,0.67103,0.67099,0.67101,130799999.0
2006-12-27 17:38:00,0.67102,0.67107,0.67094,0.67095,283700001.0
2006-12-27 17:39:00,0.67099,0.67105,0.67096,0.67096,79700001.0
2006-12-27 17:40:00,0.67091,0.67103,0.6709,0.67103,91899998.0
2006-12-27 17:41:00,0.671,0.67109,0.671,0.67109,112499998.0
2006-12-27 17:42:00,0.67108,0.67114,0.67105,0.67105,117999999.0
2006-12-27 17:43:00,0.67108,0.67108,0.67103,0.67106,130899999.0
2006-12-27 17:44:00,0.67105,0.67108,0.67101,0.67107,123099998.0
2006-12-27 17:45:00,0.67108,0.67115,0.67108,0.67115,158599999.0
2006-12-27 17:46:00,0.67117,0.67117,0.67113,0.67113,39899998.0
2006-12-27 17:47:00,0.67116,0.67116,0.67112,0.67115,184200001.0
2006-12-27 17:48:00,0.67111,0.67117,0.67109,0.67111,113900002.0
2006-12-27 17:49:00,0.67117,0.67122,0.67117,0.67122,11200000.0
2006-12-27 17:50:00,0.6712,0.67122,0.67112,0.67122,123500002.0
2006-12-27 17:51:00,0.67116,0.67117,0.67116,0.67117,27900000.0
2006-12-27 17:52:00,0.67106,0.67106,0.67104,0.67104,48200001.0
2006-12-27 17:53:00,0.671,0.67106,0.671,0.67106,74899997.0
2006-12-27 17:54:00,0.67108,0.67109,0.671,0.67109,138099998.0
2006-12-27 17:55:00,0.67103,0.67116,0.67102,0.67115,169900000.0
2006-12-27 17:56:00,0.67111,0.67111,0.67107,0.67107,31300000.0
2006-12-27 17:57:00,0.67113,0.67113,0.67107,0.67113,129999998.0
2006-12-27 17:58:00,0.67113,0.67113,0.67109,0.67111,135300001.0
2006-12-27 17:59:00,0.67116,0.6712,0.67115,0.67117,68000001.0
2006-12-27 18:00:00,0.67118,0.67122,0.67113,0.67113,63100000.0
2006-12-27 18:01:00,0.67113,0.67117,0.67109,0.6711,1405300000.0
2006-12-27 18:02:00,0.67108,0.67113,0.67102,0.67105,1442999996.0
2006-12-27 18:03:00,0.67108,0.67115,0.67104,0.67105,1797099998.0
2006-12-27 18:04:00,0.67103,0.67111,0.67101,0.67104,1006199996.0
2006-12-27 18:05:00,0.67108,0.67114,0.671,0.67108,1146300008.0
2006-12-27 18:06:00,0.67108,0.67115,0.67108,0.67113,1552199984.0
2006-12-27 18:09:00,0.67106,0.67109,0.67099,0.671,973799999.0
2006-12-27 18:10:00,0.671,0.67102,0.67095,0.671,937499998.0
2006-12-27 18:11:00,0.67094,0.67102,0.67094,0.67102,1134200004.0
2006-12-27 18:12:00,0.67098,0.67099,0.6709,0.6709,633500003.0
2006-12-27 18:13:00,0.67092,0.67099,0.67092,0.67097,916099994.0
2006-12-27 18:14:00,0.67099,0.67099,0.67088,0.67088,1726200008.0
2006-12-27 18:15:00,0.67089,0.67098,0.67087,0.67092,2072899992.0
2006-12-27 18:16:00,0.67099,0.67101,0.67091,0.67092,1311499994.0
2006-12-27 18:17:00,0.67092,0.67097,0.67089,0.67096,752600003.0
2006-12-27 18:18:00,0.67091,0.67094,0.67086,0.67094,952700000.0
2006-12-27 18:19:00,0.67091,0.67099,0.67084,0.67092,858099993.0
2006-12-27 18:20:00,0.67096,0.67102,0.67094,0.67095,663899999.0
2006-12-27 18:21:00,0.67092,0.67092,0.67073,0.6708,977400000.0
2006-12-27 18:22:00,0.67084,0.67088,0.6708,0.67085,932000006.0
2006-12-27 18:23:00,0.67082,0.67088,0.67078,0.67088,1078700007.0
2006-12-27 18:24:00,0.67082,0.67088,0.67075,0.67082,991000002.0
2006-12-27 18:25:00,0.67082,0.67088,0.6708,0.67082,961599988.0
2006-12-27 18:26:00,0.6708,0.67085,0.67077,0.6708,1029600008.0
2006-12-27 18:27:00,0.67081,0.67085,0.67078,0.67083,751399991.0
2006-12-27 18:28:00,0.67081,0.67086,0.67075,0.67086,609699996.0
2006-12-27 18:29:00,0.67086,0.67092,0.67082,0.6709,830900002.0
2006-12-27 18:30:00,0.67088,0.671,0.67082,0.671,802400004.0
2006-12-27 18:31:00,0.67099,0.67099,0.6709,0.67097,645199995.0
2006-12-27 18:32:00,0.671,0.67106,0.67094,0.67095,529500001.0
2006-12-27 18:33:00,0.67098,0.67102,0.67091,0.671,1086600004.0
2006-12-27 18:34:00,0.671,0.67103,0.6709,0.67095,1239899997.0
2006-12-27 18:35:00,0.67094,0.67094,0.67086,0.67088,535400003.0
2006-12-27 18:36:00,0.67084,0.67089,0.67082,0.67089,104499998.0
2006-12-27 18:37:00,0.67087,0.6709,0.6708,0.6709,542699998.0
2006-12-27 18:38:00,0.67088,0.67093,0.67087,0.67087,376900002.0
2006-12-27 18:39:00,0.67092,0.67095,0.67087,0.67088,479000000.0
2006-12-27 18:40:00,0.6709,0.67095,0.67089,0.67092,374800004.0
2006-12-27 18:41:00,0.67092,0.67097,0.67088,0.67095,518199999.0
2006-12-27 18:42:00,0.67092,0.67094,0.67085,0.67094,332799996.0
2006-12-27 18:43:00,0.67092,0.67096,0.6709,0.67093,496700007.0
2006-12-27 18:44:00,0.67094,0.67097,0.67087,0.67088,631300001.0
2006-12-27 18:45:00,0.67086,0.67087,0.67075,0.67075,344700002.0
2006-12-27 18:46:00,0.67084,0.67085,0.67081,0.67085,225899998.0
2006-12-27 18:47:00,0.67085,0.67085,0.67078,0.67084,208099999.0
2006-12-27 18:48:00,0.67082,0.67088,0.67079,0.67085,399500000.0
2006-12-27 18:49:00,0.6708,0.67089,0.6708,0.67088,191400000.0
2006-12-27 18:50:00,0.67084,0.67089,0.67084,0.67089,196200000.0
2006-12-27 18:51:00,0.67088,0.67094,0.67087,0.6709,379799996.0
2006-12-27 18:52:00,0.6709,0.6709,0.67081,0.67082,390099996.0
2006-12-27 18:53:00,0.67084,0.67092,0.67082,0.67082,662099999.0
2006-12-27 18:54:00,0.67091,0.67091,0.6708,0.67089,295500006.0
2006-12-27 18:55:00,0.67087,0.6709,0.67083,0.67087,674399999.0
2006-12-27 18:56:00,0.67086,0.6709,0.6708,0.6708,413500001.0
2006-12-27 18:57:00,0.67077,0.67081,0.67068,0.67068,352199996.0
2006-12-27 18:58:00,0.67065,0.67076,0.67065,0.67067,953600009.0
2006-12-27 18:59:00,0.67067,0.67076,0.67067,0.67069,949299996.0
2006-12-27 19:00:00,0.6707,0.67078,0.6707,0.67078,472700003.0
2006-12-27 19:01:00,0.67077,0.67078,0.67073,0.67078,162700001.0
2006-12-27 19:02:00,0.6708,0.67082,0.67072,0.6708,437499999.0
2006-12-27 19:03:00,0.67078,0.67082,0.67073,0.67077,366899996.0
2006-12-27 19:04:00,0.6708,0.67086,0.67078,0.67085,379000003.0
2006-12-27 19:05:00,0.6708,0.67085,0.67075,0.67082,464299999.0
2006-12-27 19:06:00,0.67077,0.67085,0.67076,0.67081,610800000.0
2006-12-27 19:07:00,0.67086,0.67086,0.67078,0.67081,368499998.0
2006-12-27 19:08:00,0.67085,0.67085,0.6707,0.6707,929800006.0
2006-12-27 19:09:00,0.67072,0.67085,0.67072,0.67083,737300008.0
2006-12-27 19:10:00,0.67079,0.67084,0.67077,0.6708,315399996.0
2006-12-27 19:11:00,0.67077,0.67086,0.67074,0.67086,155100000.0
2006-12-27 19:12:00,0.67085,0.67085,0.6708,0.67083,241899999.0
2006-12-27 19:13:00,0.6708,0.67088,0.6708,0.67083,315400003.0
2006-12-27 19:14:00,0.67084,0.6709,0.67082,0.67083,336300002.0
2006-12-27 19:15:00,0.67083,0.67085,0.67075,0.67082,500500000.0
2006-12-27 19:16:00,0.67086,0.67089,0.67085,0.67085,127100002.0
2006-12-27 19:17:00,0.67086,0.67089,0.67085,0.67085,408000000.0
2006-12-27 19:18:00,0.67083,0.67087,0.67083,0.67087,297100005.0
2006-12-27 19:19:00,0.67085,0.67088,0.67083,0.67085,411400000.0
2006-12-27 19:20:00,0.67083,0.67088,0.67083,0.67087,436299997.0
2006-12-27 19:21:00,0.67087,0.67089,0.67083,0.67083,294599994.0
2006-12-27 19:22:00,0.67085,0.6709,0.67084,0.67089,436399995.0
2006-12-27 19:23:00,0.67086,0.6709,0.6708,0.67089,348200004.0
2006-12-27 19:24:00,0.6709,0.6709,0.67089,0.67089,50000000.0
2006-12-27 19:25:00,0.67087,0.67092,0.67082,0.67092,217800000.0
2006-12-27 19:26:00,0.67091,0.67091,0.67083,0.67086,560700004.0
2006-12-27 19:27:00,0.67087,0.67092,0.67081,0.67092,841199995.0
2006-12-27 19:28:00,0.67092,0.67096,0.67088,0.67096,243899997.0
2006-12-27 19:29:00,0.67093,0.67093,0.67085,0.67093,370399996.0
2006-12-27 19:30:00,0.67093,0.67095,0.6709,0.67092,764699995.0
2006-12-27 19:31:00,0.67091,0.67095,0.67087,0.67095,727000001.0
2006-12-27 19:32:00,0.67096,0.67096,0.67089,0.67095,470100001.0
2006-12-27 19:33:00,0.67093,0.67107,0.67077,0.67077,156500002.0
2006-12-27 19:34:00,0.67101,0.67106,0.67071,0.67101,474400000.0
2006-12-27 19:35:00,0.67094,0.67094,0.67087,0.67087,739600000.0
2006-12-27 19:36:00,0.67091,0.67094,0.67085,0.67087,450000003.0
2006-12-27 19:37:00,0.67085,0.67091,0.67084,0.67085,406399999.0
2006-12-27 19:38:00,0.67085,0.67091,0.67085,0.67088,274100005.0
2006-12-27 19:39:00,0.6708,0.67086,0.6708,0.67085,694699992.0
2006-12-27 19:40:00,0.67078,0.67088,0.67077,0.67077,683899999.0
2006-12-27 19:41:00,0.67082,0.67093,0.67082,0.67093,570099992.0
2006-12-27 19:42:00,0.67092,0.67095,0.67089,0.6709,373400000.0
2006-12-27 19:43:00,0.6709,0.6709,0.6709,0.6709,82300000.0
2006-12-27 19:44:00,0.6709,0.67095,0.67087,0.67087,491400005.0
2006-12-27 19:45:00,0.6709,0.6709,0.67082,0.6709,401500003.0
2006-12-27 19:46:00,0.67095,0.67096,0.6709,0.6709,78800001.0
2006-12-27 19:47:00,0.6709,0.67092,0.67087,0.67092,93400001.0
2006-12-27 19:48:00,0.67092,0.67095,0.67092,0.67095,135500002.0
2006-12-27 19:49:00,0.67092,0.67093,0.67089,0.67091,251799997.0
2006-12-27 19:50:00,0.67089,0.6709,0.67083,0.67085,290700004.0
2006-12-27 19:51:00,0.67086,0.67092,0.67082,0.6709,306700001.0
2006-12-27 19:52:00,0.67091,0.67097,0.67091,0.67095,226900000.0
2006-12-27 19:53:00,0.67095,0.67102,0.67095,0.671,186600001.0
2006-12-27 19:54:00,0.671,0.67105,0.67097,0.67105,99199999.0
2006-12-27 19:55:00,0.67105,0.67105,0.671,0.671,134200001.0
2006-12-27 19:56:00,0.671,0.67109,0.671,0.67109,107600001.0
2006-12-27 19:57:00,0.67108,0.67108,0.67099,0.67103,778199994.0
2006-12-27 19:58:00,0.67101,0.67101,0.67094,0.67094,156300003.0
2006-12-27 19:59:00,0.67094,0.67107,0.67094,0.67106,636299999.0
2006-12-27 20:00:00,0.67112,0.67112,0.67103,0.67103,159299999.0
2006-12-27 20:01:00,0.67102,0.67102,0.67097,0.67097,195699996.0
2006-12-27 20:02:00,0.67097,0.67098,0.67092,0.67092,121600002.0
2006-12-27 20:03:00,0.67093,0.67093,0.67086,0.6709,262900000.0
2006-12-27 20:04:00,0.6709,0.6709,0.67085,0.67088,185999998.0
2006-12-27 20:05:00,0.67091,0.67094,0.67091,0.67094,230199998.0
2006-12-27 20:06:00,0.67092,0.67093,0.6709,0.6709,142700004.0
2006-12-27 20:07:00,0.67095,0.671,0.67071,0.67071,199899999.0
2006-12-27 20:08:00,0.6709,0.67096,0.67088,0.6709,725499999.0
2006-12-27 20:09:00,0.67088,0.67089,0.67082,0.67086,144000002.0
2006-12-27 20:10:00,0.67084,0.67087,0.6708,0.67083,171600003.0
2006-12-27 20:11:00,0.67084,0.67092,0.67084,0.67087,241999999.0
2006-12-27 20:12:00,0.67085,0.67092,0.67074,0.67085,1034999996.0
2006-12-27 20:13:00,0.67083,0.6709,0.67081,0.67083,492099994.0
2006-12-27 20:14:00,0.67087,0.6709,0.67085,0.67085,350199997.0
2006-12-27 20:15:00,0.67085,0.67085,0.6708,0.67082,769600002.0
2006-12-27 20:16:00,0.67081,0.67081,0.67075,0.67081,452599999.0
2006-12-27 20:17:00,0.67084,0.67087,0.67078,0.67083,191799996.0
2006-12-27 20:18:00,0.67086,0.67086,0.67079,0.67085,311599998.0
2006-12-27 20:19:00,0.67088,0.6709,0.67085,0.67085,506500002.0
2006-12-27 20:20:00,0.67088,0.67092,0.67086,0.67092,368699998.0
2006-12-27 20:21:00,0.67089,0.67092,0.67083,0.6709,145999998.0
2006-12-27 20:22:00,0.67089,0.67092,0.67083,0.6709,136500000.0
2006-12-27 20:23:00,0.67087,0.671,0.67087,0.67092,562500005.0
2006-12-27 20:24:00,0.67089,0.67092,0.67081,0.67085,263100001.0
2006-12-27 20:25:00,0.67085,0.67099,0.6708,0.67093,378200002.0
2006-12-27 20:26:00,0.67091,0.67092,0.67083,0.67089,939600004.0
2006-12-27 20:27:00,0.67088,0.67095,0.67088,0.6709,377600006.0
2006-12-27 20:28:00,0.67095,0.67098,0.67091,0.67095,404499997.0
2006-12-27 20:29:00,0.67096,0.67096,0.67084,0.67087,722000003.0
2006-12-27 20:30:00,0.67088,0.67097,0.67086,0.6709,1630199996.0
2006-12-27 20:31:00,0.67089,0.67091,0.6708,0.67084,791400009.0
2006-12-27 20:32:00,0.67087,0.67092,0.67082,0.67089,1437700003.0
2006-12-27 20:33:00,0.6709,0.67092,0.6709,0.6709,316800005.0
2006-12-27 20:34:00,0.67089,0.67094,0.67089,0.67092,350599999.0
2006-12-27 20:35:00,0.67094,0.67094,0.67085,0.67087,327299994.0
2006-12-27 20:36:00,0.67087,0.6709,0.67083,0.67083,325200003.0
2006-12-27 20:37:00,0.67082,0.67088,0.67082,0.67083,718099999.0
2006-12-27 20:38:00,0.67081,0.67093,0.67081,0.67081,997300001.0
2006-12-27 20:39:00,0.6708,0.67087,0.6708,0.67085,497500002.0
2006-12-27 20:40:00,0.67085,0.67089,0.67083,0.67083,456499989.0
2006-12-27 20:41:00,0.67084,0.6709,0.67081,0.67085,389000000.0
2006-12-27 20:42:00,0.67088,0.67089,0.67087,0.67087,121300003.0
2006-12-27 20:43:00,0.67082,0.67092,0.67081,0.67085,634799998.0
2006-12-27 20:44:00,0.67089,0.67089,0.67082,0.67083,931099989.0
2006-12-27 20:45:00,0.67083,0.67089,0.67083,0.67086,540199998.0
2006-12-27 20:46:00,0.67089,0.6709,0.67084,0.67088,172900003.0
2006-12-27 20:47:00,0.67088,0.67092,0.67085,0.67087,568900001.0
2006-12-27 20:48:00,0.67085,0.67093,0.67083,0.67085,759299995.0
2006-12-27 20:49:00,0.67087,0.67093,0.67087,0.67093,266399995.0
2006-12-27 20:50:00,0.67092,0.67092,0.67081,0.67083,1654899994.0
2006-12-27 20:51:00,0.67083,0.6709,0.67082,0.67087,380399995.0
2006-12-27 20:52:00,0.67089,0.67089,0.67082,0.67086,724599998.0
2006-12-27 20:53:00,0.6709,0.67092,0.67085,0.67087,883400003.0
2006-12-27 20:54:00,0.67089,0.67089,0.67079,0.67085,783899992.0
2006-12-27 20:55:00,0.67085,0.67089,0.67082,0.67084,458900002.0
2006-12-27 20:56:00,0.67082,0.67083,0.67071,0.67075,945500002.0
2006-12-27 20:57:00,0.67072,0.67077,0.67072,0.67075,1213100005.0
2006-12-27 20:58:00,0.67075,0.67083,0.67075,0.67083,744400004.0
2006-12-27 20:59:00,0.67085,0.67086,0.67075,0.67078,1697500001.0
2006-12-27 21:00:00,0.67083,0.67088,0.6708,0.67083,1773300007.0
2006-12-27 21:01:00,0.67085,0.6709,0.6708,0.67086,1103300014.0
2006-12-27 21:02:00,0.67085,0.67091,0.67084,0.67087,491099999.0
2006-12-27 21:03:00,0.67087,0.6709,0.67083,0.67087,717700003.0
2006-12-27 21:04:00,0.67082,0.67087,0.67082,0.67087,487399999.0
2006-12-27 21:05:00,0.67085,0.67091,0.67082,0.67085,813100003.0
2006-12-27 21:06:00,0.67085,0.67088,0.67081,0.67085,670300000.0
2006-12-27 21:07:00,0.67085,0.67085,0.67079,0.67083,135299999.0
2006-12-27 21:08:00,0.67087,0.6709,0.67083,0.67087,130499997.0
2006-12-27 21:09:00,0.6709,0.6709,0.67084,0.6709,297300000.0
2006-12-27 21:10:00,0.67089,0.67089,0.67086,0.67089,256999996.0
2006-12-27 21:11:00,0.6709,0.67095,0.6709,0.67095,198400002.0
2006-12-27 21:12:00,0.67088,0.67093,0.67088,0.6709,109399999.0
2006-12-27 21:13:00,0.67089,0.67091,0.67083,0.67085,286200002.0
2006-12-27 21:14:00,0.67089,0.67091,0.67082,0.67088,663300001.0
2006-12-27 21:15:00,0.67086,0.67088,0.6708,0.67088,380400001.0
2006-12-27 21:16:00,0.67086,0.67087,0.67077,0.67087,310599999.0
2006-12-27 21:17:00,0.67085,0.67088,0.67083,0.67088,235699998.0
2006-12-27 21:18:00,0.67083,0.67085,0.67079,0.6708,217700000.0
2006-12-27 21:19:00,0.67079,0.67085,0.67078,0.6708,475900007.0
2006-12-27 21:20:00,0.67086,0.67092,0.67083,0.67087,1029900010.0
2006-12-27 21:21:00,0.67089,0.67089,0.67082,0.67084,402299999.0
2006-12-27 21:22:00,0.67087,0.67093,0.67085,0.67092,790399996.0
2006-12-27 21:23:00,0.6709,0.6709,0.67087,0.67087,27900000.0
2006-12-27 21:24:00,0.67088,0.67088,0.6708,0.6708,141200001.0
2006-12-27 21:25:00,0.67081,0.67082,0.67071,0.67077,187700001.0
2006-12-27 21:26:00,0.67078,0.6708,0.67076,0.67076,205200002.0
2006-12-27 21:27:00,0.67081,0.67082,0.67076,0.6708,175900004.0
2006-12-27 21:28:00,0.6708,0.67086,0.67078,0.67083,303900000.0
2006-12-27 21:29:00,0.67076,0.6708,0.67076,0.67077,148900001.0
2006-12-27 21:30:00,0.67073,0.67076,0.67071,0.67076,77700002.0
2006-12-27 21:31:00,0.67077,0.67078,0.67073,0.67074,197200000.0
2006-12-27 21:32:00,0.67073,0.67079,0.67073,0.67075,727599991.0
2006-12-27 21:33:00,0.67076,0.67084,0.67076,0.67077,385599997.0
2006-12-27 21:34:00,0.67077,0.67082,0.67071,0.67073,529300005.0
2006-12-27 21:35:00,0.67076,0.6708,0.67073,0.67078,346300003.0
2006-12-27 21:36:00,0.67076,0.67076,0.6707,0.6707,126799998.0
2006-12-27 21:37:00,0.67076,0.6708,0.67073,0.67076,282299999.0
2006-12-27 21:38:00,0.67073,0.67079,0.67073,0.67079,62700000.0
2006-12-27 21:39:00,0.67075,0.67081,0.67075,0.67079,156299999.0
2006-12-27 21:40:00,0.67072,0.67077,0.67072,0.67072,248100002.0
2006-12-27 21:41:00,0.67071,0.67077,0.67069,0.67069,312300000.0
2006-12-27 21:42:00,0.67071,0.67071,0.67055,0.67065,189099999.0
2006-12-27 21:43:00,0.67063,0.6707,0.67063,0.67065,444899998.0
2006-12-27 21:44:00,0.67063,0.67067,0.67061,0.67065,519400002.0
2006-12-27 21:45:00,0.67068,0.6707,0.67067,0.6707,16900000.0
2006-12-27 21:46:00,0.6707,0.67074,0.6707,0.67071,408899993.0
2006-12-27 21:47:00,0.6707,0.6707,0.67067,0.6707,352099998.0
2006-12-27 21:48:00,0.67068,0.67068,0.6706,0.67066,165300000.0
2006-12-27 21:49:00,0.67067,0.67072,0.67067,0.67067,217300002.0
2006-12-27 21:50:00,0.67067,0.67075,0.67064,0.67067,111900000.0
2006-12-27 21:51:00,0.67067,0.67072,0.67066,0.67067,262999997.0
2006-12-27 21:52:00,0.67062,0.67066,0.6706,0.6706,127399998.0
2006-12-27 21:53:00,0.67066,0.67067,0.67064,0.67067,120900002.0
2006-12-27 21:54:00,0.67067,0.67071,0.67067,0.67067,351199999.0
2006-12-27 21:55:00,0.67065,0.67066,0.6706,0.6706,202300003.0
2006-12-27 21:56:00,0.67058,0.67063,0.67058,0.6706,122899998.0
2006-12-27 21:57:00,0.67063,0.67068,0.67059,0.67065,279700004.0
2006-12-27 21:58:00,0.67066,0.6707,0.67065,0.6707,63800001.0
2006-12-27 21:59:00,0.67065,0.67068,0.6706,0.6706,430000001.0
2006-12-27 22:00:00,0.67067,0.6707,0.67063,0.67068,190400001.0
2006-12-27 22:01:00,0.67072,0.67077,0.6707,0.67072,237300002.0
2006-12-27 22:02:00,0.67068,0.67075,0.67065,0.67065,462899995.0
2006-12-27 22:03:00,0.67065,0.67068,0.67065,0.67068,343400002.0
2006-12-27 22:04:00,0.67067,0.67067,0.6706,0.67067,207300001.0
2006-12-27 22:05:00,0.67065,0.6707,0.67065,0.67067,225300004.0
2006-12-27 22:06:00,0.67072,0.67074,0.6707,0.67073,168400002.0
2006-12-27 22:07:00,0.6707,0.67075,0.6707,0.67075,114799999.0
2006-12-27 22:08:00,0.67073,0.67075,0.6707,0.6707,246800001.0
2006-12-27 22:09:00,0.67068,0.6707,0.67067,0.6707,128800003.0
2006-12-27 22:10:00,0.67066,0.6707,0.67062,0.67066,133999999.0
2006-12-27 22:11:00,0.67066,0.67068,0.67064,0.67067,166700002.0
2006-12-27 22:12:00,0.67066,0.67066,0.67058,0.67058,372799998.0
2006-12-27 22:13:00,0.67058,0.67062,0.67058,0.67062,129799999.0
2006-12-27 22:14:00,0.67065,0.67071,0.67065,0.67067,237399996.0
2006-12-27 22:15:00,0.67071,0.67076,0.67069,0.67072,504500002.0
2006-12-27 22:16:00,0.6707,0.67072,0.67063,0.67064,580799998.0
2006-12-27 22:17:00,0.67069,0.67073,0.67067,0.67073,98300001.0
2006-12-27 22:18:00,0.6707,0.6707,0.67059,0.6706,49400000.0
2006-12-27 22:19:00,0.67059,0.67059,0.67052,0.67056,204499999.0
2006-12-27 22:20:00,0.67054,0.67061,0.67053,0.67061,112000001.0
2006-12-27 22:21:00,0.67062,0.67064,0.67055,0.67055,390399999.0
2006-12-27 22:22:00,0.67062,0.67065,0.67058,0.6706,359099993.0
2006-12-27 22:23:00,0.67056,0.67066,0.67054,0.67054,399399998.0
2006-12-27 22:24:00,0.67056,0.67064,0.67054,0.67062,159500000.0
2006-12-27 22:25:00,0.6706,0.67065,0.6706,0.67065,245600002.0
2006-12-27 22:26:00,0.67062,0.67065,0.67058,0.67058,325699997.0
2006-12-27 22:27:00,0.67058,0.67061,0.67058,0.67058,89000001.0
2006-12-27 22:28:00,0.67058,0.67062,0.67056,0.67056,152400003.0
2006-12-27 22:29:00,0.67061,0.67066,0.67056,0.67056,328300003.0
2006-12-27 22:30:00,0.6706,0.67064,0.6706,0.67062,73600001.0
2006-12-27 22:31:00,0.67063,0.67063,0.67055,0.67055,96600001.0
2006-12-27 22:32:00,0.6706,0.67063,0.67058,0.6706,254800004.0
2006-12-27 22:33:00,0.6706,0.67063,0.6706,0.67063,195300004.0
2006-12-27 22:34:00,0.67063,0.67063,0.6706,0.6706,502099997.0
2006-12-27 22:35:00,0.6706,0.6706,0.67054,0.67059,192299996.0
2006-12-27 22:36:00,0.67062,0.67066,0.67061,0.67061,282399994.0
2006-12-27 22:37:00,0.67061,0.67066,0.6706,0.6706,370400000.0
2006-12-27 22:38:00,0.67066,0.67068,0.67063,0.67063,121399999.0
2006-12-27 22:39:00,0.67062,0.67063,0.6706,0.67062,398399993.0
2006-12-27 22:40:00,0.67058,0.6706,0.67053,0.67058,460999995.0
2006-12-27 22:41:00,0.6706,0.67065,0.6706,0.67065,193099998.0
2006-12-27 22:42:00,0.67057,0.67061,0.67056,0.67056,218899999.0
2006-12-27 22:43:00,0.6706,0.6706,0.67059,0.67059,107099998.0
2006-12-27 22:44:00,0.67061,0.67063,0.67059,0.67063,58300000.0
2006-12-27 22:45:00,0.67068,0.67068,0.67062,0.67065,157399999.0
2006-12-27 22:46:00,0.67065,0.67067,0.67061,0.67061,163700003.0
2006-12-27 22:47:00,0.67064,0.67066,0.67056,0.67056,98200001.0
2006-12-27 22:48:00,0.67055,0.67063,0.67053,0.67053,221299999.0
2006-12-27 22:49:00,0.67065,0.67069,0.6706,0.6706,131399998.0
2006-12-27 22:50:00,0.67065,0.67066,0.67057,0.67057,92599998.0
2006-12-27 22:51:00,0.67058,0.67058,0.67055,0.67058,94000000.0
2006-12-27 22:52:00,0.67058,0.67058,0.6705,0.6705,128500002.0
2006-12-27 22:53:00,0.67051,0.67063,0.67051,0.67058,205099994.0
2006-12-27 22:54:00,0.67058,0.67062,0.67054,0.67054,142100001.0
2006-12-27 22:55:00,0.67053,0.67055,0.67053,0.67055,115200000.0
2006-12-27 22:56:00,0.67054,0.67054,0.67046,0.67048,92400000.0
2006-12-27 22:57:00,0.67045,0.67052,0.67045,0.67052,162200002.0
2006-12-27 22:58:00,0.6705,0.67051,0.67042,0.67045,354499993.0
2006-12-27 22:59:00,0.67048,0.67056,0.67038,0.67038,269399999.0
2006-12-27 23:00:00,0.67024,0.67055,0.67024,0.67046,185000004.0
2006-12-27 23:01:00,0.67042,0.67045,0.67039,0.67042,90299997.0
2006-12-27 23:02:00,0.67037,0.67051,0.67037,0.67047,177800001.0
2006-12-27 23:03:00,0.67051,0.67051,0.67045,0.67047,108399998.0
2006-12-27 23:04:00,0.67045,0.67045,0.6704,0.67042,37300001.0
2006-12-27 23:05:00,0.67042,0.67048,0.67039,0.67048,73700002.0
2006-12-27 23:06:00,0.67046,0.67046,0.67038,0.67043,94900000.0
2006-12-27 23:07:00,0.67047,0.6705,0.67045,0.67048,104300001.0
2006-12-27 23:08:00,0.67043,0.67045,0.67032,0.67045,54500000.0
2006-12-27 23:09:00,0.67045,0.67047,0.6704,0.67045,119800001.0
2006-12-27 23:10:00,0.67043,0.67045,0.6704,0.67045,74000001.0
2006-12-27 23:11:00,0.6705,0.67051,0.67043,0.67047,184499994.0
2006-12-27 23:12:00,0.67046,0.67046,0.67037,0.67041,166600003.0
2006-12-27 23:13:00,0.67031,0.67046,0.67031,0.67046,177000000.0
2006-12-27 23:14:00,0.67044,0.67044,0.67035,0.6704,71200002.0
2006-12-27 23:15:00,0.67041,0.67048,0.6704,0.67045,163700000.0
2006-12-27 23:16:00,0.6704,0.6704,0.67033,0.67033,49400000.0
2006-12-27 23:17:00,0.67036,0.67042,0.67034,0.6704,215400003.0
2006-12-27 23:18:00,0.67035,0.67035,0.67033,0.67033,60600003.0
2006-12-27 23:19:00,0.67037,0.67037,0.67029,0.67031,154800001.0
2006-12-27 23:20:00,0.67036,0.67038,0.67032,0.67038,195500002.0
2006-12-27 23:21:00,0.67038,0.67041,0.67033,0.67037,118600000.0
2006-12-27 23:22:00,0.67035,0.67036,0.67029,0.67034,74000001.0
2006-12-27 23:23:00,0.67037,0.67048,0.67037,0.67046,211799996.0
2006-12-27 23:24:00,0.67047,0.67047,0.67037,0.6704,44000000.0
2006-12-27 23:25:00,0.67038,0.67042,0.67038,0.67042,56000001.0
2006-12-27 23:26:00,0.67041,0.6705,0.67041,0.6705,183700005.0
2006-12-27 23:27:00,0.67046,0.67047,0.67044,0.67047,204999998.0
2006-12-27 23:28:00,0.67051,0.67051,0.67047,0.67047,27900000.0
2006-12-27 23:29:00,0.67043,0.67047,0.6704,0.6704,130499999.0
2006-12-27 23:30:00,0.67043,0.67045,0.67036,0.67045,36800000.0
2006-12-27 23:31:00,0.67048,0.67049,0.67042,0.67049,186899999.0
2006-12-27 23:32:00,0.67039,0.67046,0.67038,0.67045,239499996.0
2006-12-27 23:33:00,0.67048,0.67048,0.67034,0.67034,129900002.0
2006-12-27 23:34:00,0.67032,0.67036,0.6703,0.67032,140400001.0
2006-12-27 23:35:00,0.67038,0.67046,0.67038,0.67042,146699999.0
2006-12-27 23:36:00,0.67037,0.6704,0.67028,0.67028,67000001.0
2006-12-27 23:37:00,0.67029,0.67038,0.67029,0.67038,150400003.0
2006-12-27 23:38:00,0.67031,0.67039,0.67027,0.67038,183199999.0
2006-12-27 23:39:00,0.67043,0.67045,0.67038,0.67043,216399995.0
2006-12-27 23:40:00,0.67039,0.67039,0.67034,0.67034,48600002.0
2006-12-27 23:41:00,0.67034,0.6704,0.67034,0.67038,61399998.0
2006-12-27 23:42:00,0.6704,0.6704,0.67036,0.67036,135900003.0
2006-12-27 23:43:00,0.6704,0.6704,0.67035,0.67037,108100003.0
2006-12-27 23:44:00,0.67037,0.67045,0.67035,0.67037,138800001.0
2006-12-27 23:45:00,0.67039,0.67048,0.67039,0.67048,40700001.0
2006-12-27 23:46:00,0.67045,0.67051,0.67043,0.67043,150700002.0
2006-12-27 23:47:00,0.67045,0.67045,0.67043,0.67043,27900000.0
2006-12-27 23:48:00,0.67045,0.67047,0.67042,0.67042,132499999.0
2006-12-27 23:49:00,0.67046,0.67048,0.67041,0.67041,74999998.0
2006-12-27 23:50:00,0.67031,0.67039,0.67031,0.67037,67200002.0
2006-12-27 23:51:00,0.67043,0.67043,0.67033,0.67038,175400000.0
2006-12-27 23:52:00,0.67036,0.67044,0.67035,0.67041,150500002.0
2006-12-27 23:53:00,0.6704,0.6704,0.67032,0.67032,223300008.0
2006-12-27 23:54:00,0.67035,0.67035,0.6702,0.6702,201300002.0
2006-12-27 23:55:00,0.67027,0.67033,0.67026,0.6703,96999998.0
2006-12-27 23:56:00,0.67028,0.67032,0.67024,0.67032,156100002.0
2006-12-27 23:57:00,0.67034,0.67034,0.67027,0.67027,180899999.0
2006-12-27 23:58:00,0.6703,0.6703,0.6699,0.6699,97900000.0
2006-12-27 23:59:00,0.67019,0.67025,0.67018,0.67018,103799999.0
2006-12-28 00:00:00,0.67017,0.67026,0.67012,0.67014,130900002.0
2006-12-28 00:01:00,0.6702,0.67035,0.6702,0.67035,182799997.0
2006-12-28 00:02:00,0.67034,0.67034,0.67026,0.67026,40800000.0
2006-12-28 00:03:00,0.6703,0.67039,0.67023,0.67039,240900001.0
2006-12-28 00:04:00,0.67042,0.67046,0.67038,0.67038,111400001.0
2006-12-28 00:05:00,0.67037,0.67041,0.67036,0.67041,78600000.0
2006-12-28 00:06:00,0.67046,0.67046,0.67036,0.6704,132100001.0
2006-12-28 00:07:00,0.67037,0.6704,0.67031,0.67031,171300004.0
2006-12-28 00:08:00,0.67036,0.67039,0.6703,0.67036,197399999.0
2006-12-28 00:09:00,0.67038,0.67042,0.67036,0.6704,149700001.0
2006-12-28 00:10:00,0.67038,0.67038,0.6703,0.6703,159499999.0
2006-12-28 00:11:00,0.6703,0.6703,0.67012,0.67012,116200000.0
2006-12-28 00:12:00,0.6702,0.67027,0.6702,0.67026,53400000.0
2006-12-28 00:13:00,0.67019,0.67019,0.67014,0.67014,53500000.0
2006-12-28 00:14:00,0.6701,0.67015,0.6701,0.67015,38200001.0
2006-12-28 00:15:00,0.67026,0.67026,0.67017,0.67017,60200001.0
2006-12-28 00:16:00,0.67013,0.67015,0.67013,0.67015,145999997.0
2006-12-28 00:17:00,0.67018,0.67018,0.67013,0.67013,162200001.0
2006-12-28 00:18:00,0.67014,0.67021,0.67012,0.67012,174000000.0
2006-12-28 00:19:00,0.67011,0.67015,0.67007,0.6701,199899997.0
2006-12-28 00:20:00,0.67008,0.67014,0.67008,0.67014,68999998.0
2006-12-28 00:21:00,0.67015,0.67015,0.67012,0.67012,15900000.0
2006-12-28 00:22:00,0.67012,0.67015,0.67008,0.67015,59900000.0
2006-12-28 00:23:00,0.67014,0.67022,0.67014,0.67015,141199999.0
2006-12-28 00:24:00,0.67017,0.6702,0.67009,0.67012,131000001.0
2006-12-28 00:25:00,0.67012,0.67015,0.6701,0.6701,103799998.0
2006-12-28 00:26:00,0.67015,0.67015,0.67012,0.67015,78599999.0
2006-12-28 00:27:00,0.67013,0.67013,0.66995,0.67003,100199998.0
2006-12-28 00:28:00,0.67005,0.67005,0.67002,0.67003,187599997.0
2006-12-28 00:29:00,0.67001,0.67001,0.66983,0.66983,146200002.0
2006-12-28 00:30:00,0.66993,0.67002,0.66993,0.67002,102900002.0
2006-12-28 00:31:00,0.67,0.67,0.66993,0.66997,114299998.0
2006-12-28 00:32:00,0.66996,0.67005,0.66995,0.67005,118000003.0
2006-12-28 00:33:00,0.66999,0.67005,0.66998,0.67005,122599999.0
2006-12-28 00:34:00,0.67,0.67006,0.67,0.67005,83700000.0
2006-12-28 00:35:00,0.67,0.67007,0.67,0.67002,122300000.0
2006-12-28 00:36:00,0.67004,0.67013,0.67004,0.67013,75200001.0
2006-12-28 00:37:00,0.67016,0.67016,0.67016,0.67016,37500000.0
2006-12-28 00:38:00,0.67018,0.67018,0.67016,0.67016,63200001.0
2006-12-28 00:39:00,0.6701,0.67015,0.6701,0.67015,55200001.0
2006-12-28 00:40:00,0.67015,0.67015,0.67008,0.6701,81300000.0
2006-12-28 00:41:00,0.67015,0.67017,0.6701,0.67015,123199999.0
2006-12-28 00:42:00,0.67009,0.6701,0.67009,0.6701,16000000.0
2006-12-28 00:43:00,0.67009,0.67015,0.67009,0.67012,210299998.0
2006-12-28 00:44:00,0.67017,0.67023,0.67007,0.67023,112799997.0
2006-12-28 00:45:00,0.67018,0.67024,0.67015,0.67023,258500000.0
2006-12-28 00:46:00,0.67024,0.67027,0.67024,0.67024,138100000.0
2006-12-28 00:47:00,0.67011,0.67021,0.67011,0.67021,91700000.0
2006-12-28 00:48:00,0.67021,0.67026,0.6702,0.67023,155400001.0
2006-12-28 00:49:00,0.67024,0.67024,0.67014,0.67015,91900002.0
2006-12-28 00:50:00,0.6702,0.6702,0.67015,0.67015,108599996.0
2006-12-28 00:51:00,0.67023,0.67024,0.67014,0.67021,140100003.0
2006-12-28 00:52:00,0.67017,0.67017,0.67011,0.67011,90199998.0
2006-12-28 00:53:00,0.67017,0.67018,0.67005,0.67007,241899996.0
2006-12-28 00:54:00,0.67017,0.67021,0.67017,0.67018,78200001.0
2006-12-28 00:55:00,0.67019,0.67019,0.67015,0.67018,200899999.0
2006-12-28 00:56:00,0.67018,0.67023,0.67005,0.67008,169199999.0
2006-12-28 00:57:00,0.67017,0.67019,0.67013,0.67013,141399999.0
2006-12-28 00:58:00,0.67014,0.67021,0.67014,0.67015,51300001.0
2006-12-28 00:59:00,0.67017,0.6702,0.67017,0.6702,18400000.0
2006-12-28 01:00:00,0.67014,0.67021,0.67014,0.6702,103100001.0
2006-12-28 01:01:00,0.67019,0.67022,0.67014,0.67014,153300000.0
2006-12-28 01:02:00,0.67018,0.6702,0.67009,0.6702,139099999.0
2006-12-28 01:03:00,0.6702,0.67038,0.6702,0.67034,233899999.0
2006-12-28 01:04:00,0.67037,0.67044,0.67037,0.67044,188699999.0
2006-12-28 01:05:00,0.67043,0.67045,0.6704,0.67045,105299999.0
2006-12-28 01:06:00,0.67045,0.67045,0.67042,0.67045,119400001.0
2006-12-28 01:07:00,0.6704,0.67044,0.67032,0.67032,78800002.0
2006-12-28 01:08:00,0.67035,0.67043,0.67034,0.67034,190899999.0
2006-12-28 01:09:00,0.67037,0.67043,0.67033,0.67038,173900002.0
2006-12-28 01:10:00,0.67057,0.67058,0.67016,0.67023,272600001.0
2006-12-28 01:11:00,0.67035,0.67035,0.67027,0.67033,72600000.0
2006-12-28 01:12:00,0.67027,0.67033,0.67027,0.67032,102200001.0
2006-12-28 01:13:00,0.67031,0.67033,0.67028,0.67033,248999997.0
2006-12-28 01:14:00,0.67033,0.67035,0.6703,0.67033,157600002.0
2006-12-28 01:15:00,0.67031,0.67041,0.67031,0.67041,166399999.0
2006-12-28 01:16:00,0.67039,0.67041,0.67038,0.6704,78999999.0
2006-12-28 01:17:00,0.67041,0.67044,0.67038,0.67038,114499999.0
2006-12-28 01:18:00,0.67041,0.67043,0.67038,0.67041,110100001.0
2006-12-28 01:19:00,0.6704,0.67043,0.67037,0.6704,89200001.0
2006-12-28 01:20:00,0.67041,0.67044,0.67036,0.6704,138500001.0
2006-12-28 01:21:00,0.67038,0.67044,0.67038,0.67044,64400000.0
2006-12-28 01:22:00,0.67045,0.67045,0.67036,0.67038,44500000.0
2006-12-28 01:23:00,0.67033,0.67033,0.67029,0.67029,66199998.0
2006-12-28 01:24:00,0.6703,0.67033,0.6703,0.67033,48599999.0
2006-12-28 01:25:00,0.67028,0.67028,0.67028,0.67028,35900002.0
2006-12-28 01:26:00,0.67031,0.67033,0.67026,0.67026,77500000.0
2006-12-28 01:27:00,0.67032,0.67036,0.67029,0.6703,174600002.0
2006-12-28 01:28:00,0.67037,0.67038,0.67033,0.67033,107700002.0
2006-12-28 01:29:00,0.67035,0.67035,0.6703,0.67034,116200002.0
2006-12-28 01:30:00,0.6703,0.67033,0.6703,0.67033,23199999.0
2006-12-28 01:31:00,0.67032,0.67035,0.67032,0.67032,93799998.0
2006-12-28 01:32:00,0.67035,0.67041,0.67031,0.67039,82399998.0
2006-12-28 01:33:00,0.67042,0.67045,0.67042,0.67042,63000000.0
2006-12-28 01:34:00,0.67038,0.67044,0.67016,0.67023,246699999.0
2006-12-28 01:35:00,0.67025,0.67027,0.67005,0.67005,46400001.0
2006-12-28 01:36:00,0.67043,0.67043,0.67036,0.67041,99700000.0
2006-12-28 01:37:00,0.67044,0.67045,0.67039,0.67045,159200004.0
2006-12-28 01:38:00,0.67042,0.67047,0.67037,0.67042,108500001.0
2006-12-28 01:39:00,0.67045,0.67047,0.6704,0.67047,119000001.0
2006-12-28 01:40:00,0.67043,0.67047,0.67039,0.67039,136000000.0
2006-12-28 01:41:00,0.67039,0.67044,0.67038,0.67038,171400001.0
2006-12-28 01:42:00,0.6704,0.67044,0.67039,0.6704,100999996.0
2006-12-28 01:43:00,0.67042,0.67042,0.67041,0.67041,63300000.0
2006-12-28 01:44:00,0.67045,0.67045,0.67037,0.67041,160700001.0
2006-12-28 01:45:00,0.67043,0.67044,0.67036,0.67042,94799999.0
2006-12-28 01:46:00,0.67045,0.67045,0.6704,0.6704,147300002.0
2006-12-28 01:47:00,0.67045,0.67047,0.67045,0.67047,56600002.0
2006-12-28 01:48:00,0.67041,0.67041,0.67031,0.67035,228300000.0
2006-12-28 01:49:00,0.67039,0.67044,0.67039,0.67043,88700001.0
2006-12-28 01:50:00,0.67046,0.67051,0.67039,0.6704,349699996.0
2006-12-28 01:51:00,0.67046,0.67047,0.6704,0.67042,173300002.0
2006-12-28 01:52:00,0.67044,0.67051,0.67041,0.67046,277200002.0
2006-12-28 01:53:00,0.67043,0.67051,0.67036,0.67051,232600001.0
2006-12-28 01:54:00,0.67049,0.67051,0.67038,0.6704,131599999.0
2006-12-28 01:55:00,0.67045,0.67047,0.67043,0.67047,158899993.0
2006-12-28 01:56:00,0.67047,0.67052,0.67043,0.67052,174800000.0
2006-12-28 01:57:00,0.67056,0.67056,0.67047,0.67055,181400000.0
2006-12-28 01:58:00,0.67052,0.67058,0.67052,0.67055,208000000.0
2006-12-28 01:59:00,0.67048,0.67048,0.67042,0.67045,72699999.0
2006-12-28 02:00:00,0.67049,0.67054,0.67038,0.67038,58500000.0
2006-12-28 02:01:00,0.67047,0.6706,0.67047,0.67048,321000004.0
2006-12-28 02:02:00,0.67043,0.67048,0.67043,0.67045,120100000.0
2006-12-28 02:03:00,0.67048,0.67057,0.67047,0.67049,169900002.0
2006-12-28 02:04:00,0.67048,0.67057,0.67042,0.67057,124099999.0
2006-12-28 02:05:00,0.67058,0.67058,0.67048,0.67058,158700002.0
2006-12-28 02:06:00,0.67055,0.67058,0.6705,0.6705,119799998.0
2006-12-28 02:07:00,0.67057,0.6706,0.67052,0.67054,90900000.0
2006-12-28 02:08:00,0.67053,0.67058,0.67053,0.67055,158699996.0
2006-12-28 02:09:00,0.6706,0.6706,0.67053,0.67053,116599998.0
2006-12-28 02:10:00,0.67056,0.67058,0.67052,0.67052,138299999.0
2006-12-28 02:11:00,0.67056,0.67056,0.67047,0.67047,128399999.0
2006-12-28 02:12:00,0.67049,0.67052,0.67046,0.67051,133400003.0
2006-12-28 02:13:00,0.67046,0.6705,0.67043,0.6705,115000001.0
2006-12-28 02:14:00,0.67043,0.67045,0.67037,0.6704,208100002.0
2006-12-28 02:15:00,0.67042,0.67049,0.67041,0.67048,130999999.0
2006-12-28 02:16:00,0.6705,0.67051,0.67044,0.67047,114800002.0
2006-12-28 02:17:00,0.67047,0.67049,0.67042,0.67042,131199998.0
2006-12-28 02:18:00,0.6704,0.6704,0.6704,0.6704,18400000.0
2006-12-28 02:19:00,0.67042,0.67047,0.67042,0.67046,175899998.0
2006-12-28 02:20:00,0.67042,0.67046,0.6704,0.67041,142900000.0
2006-12-28 02:21:00,0.67033,0.67033,0.67029,0.67029,3300000.0
2006-12-28 02:22:00,0.67022,0.67028,0.67012,0.67022,201399996.0
2006-12-28 02:23:00,0.67022,0.67025,0.67017,0.67023,249299996.0
2006-12-28 02:24:00,0.67023,0.67024,0.67017,0.67019,110600002.0
2006-12-28 02:25:00,0.67019,0.67022,0.67013,0.67022,133800002.0
2006-12-28 02:26:00,0.67024,0.67024,0.6702,0.67023,194699998.0
2006-12-28 02:27:00,0.6702,0.67026,0.67015,0.67015,133100001.0
2006-12-28 02:28:00,0.6702,0.67024,0.6702,0.6702,123299999.0
2006-12-28 02:29:00,0.67023,0.67025,0.67019,0.67022,41900000.0
2006-12-28 02:30:00,0.67017,0.67025,0.67017,0.67025,94300001.0
2006-12-28 02:31:00,0.6702,0.67028,0.6702,0.67025,146200002.0
2006-12-28 02:32:00,0.67023,0.67024,0.6702,0.67024,143599997.0
2006-12-28 02:33:00,0.67025,0.67025,0.67022,0.67025,53600002.0
2006-12-28 02:34:00,0.67023,0.67025,0.67023,0.67025,87799998.0
2006-12-28 02:35:00,0.67019,0.67019,0.67018,0.67018,75799999.0
2006-12-28 02:36:00,0.67013,0.67016,0.6701,0.67016,142099999.0
2006-12-28 02:37:00,0.67018,0.67024,0.67018,0.67024,104600003.0
2006-12-28 02:38:00,0.67023,0.67023,0.67012,0.67015,102299999.0
2006-12-28 02:39:00,0.67009,0.67012,0.67009,0.6701,166500001.0
2006-12-28 02:40:00,0.67015,0.67015,0.6701,0.67015,98900002.0
2006-12-28 02:41:00,0.6701,0.67016,0.67009,0.67011,122900001.0
2006-12-28 02:42:00,0.67006,0.67013,0.67006,0.67013,9100000.0
2006-12-28 02:43:00,0.67014,0.67015,0.67007,0.67014,162900005.0
2006-12-28 02:44:00,0.67011,0.67013,0.67005,0.67013,115300003.0
2006-12-28 02:45:00,0.6701,0.67013,0.6701,0.67012,149200000.0
2006-12-28 02:46:00,0.67008,0.67011,0.67,0.67,101700001.0
2006-12-28 02:47:00,0.67011,0.67011,0.67001,0.67008,135799999.0
2006-12-28 02:48:00,0.67008,0.67012,0.67006,0.6701,180399999.0
2006-12-28 02:49:00,0.67012,0.67012,0.6701,0.67012,78199999.0
2006-12-28 02:50:00,0.67012,0.67015,0.6701,0.67015,192800000.0
2006-12-28 02:51:00,0.67012,0.67012,0.67007,0.67012,64400000.0
2006-12-28 02:52:00,0.67014,0.67017,0.67011,0.67012,121399997.0
2006-12-28 02:53:00,0.6701,0.67015,0.67008,0.67015,25200000.0
2006-12-28 02:54:00,0.67014,0.67015,0.67007,0.67012,208599999.0
2006-12-28 02:55:00,0.67008,0.67012,0.67003,0.67012,71599999.0
2006-12-28 02:56:00,0.67011,0.67011,0.67005,0.67007,40000000.0
2006-12-28 02:57:00,0.67002,0.67003,0.67002,0.67003,13200000.0
2006-12-28 02:58:00,0.67007,0.67013,0.67006,0.67009,83300000.0
2006-12-28 02:59:00,0.67003,0.67005,0.67,0.67003,147800000.0
2006-12-28 03:00:00,0.67012,0.67012,0.67002,0.67009,103900000.0
2006-12-28 03:01:00,0.67009,0.67012,0.67007,0.67011,122800001.0
2006-12-28 03:02:00,0.67013,0.67013,0.67006,0.67009,115000004.0
2006-12-28 03:03:00,0.67006,0.6701,0.67006,0.6701,110800002.0
2006-12-28 03:04:00,0.67012,0.67013,0.67009,0.67009,270499998.0
2006-12-28 03:05:00,0.67013,0.67016,0.67007,0.67013,85600000.0
2006-12-28 03:06:00,0.67015,0.67015,0.67005,0.67011,128199999.0
2006-12-28 03:07:00,0.67005,0.6701,0.67005,0.6701,157900001.0
2006-12-28 03:08:00,0.67009,0.67012,0.67009,0.67012,70900002.0
2006-12-28 03:09:00,0.67014,0.67014,0.67005,0.67005,35500000.0
2006-12-28 03:10:00,0.67012,0.67015,0.67009,0.67013,120600000.0
2006-12-28 03:11:00,0.67005,0.6701,0.67005,0.67007,61399998.0
2006-12-28 03:12:00,0.67015,0.67017,0.67012,0.67013,129800001.0
2006-12-28 03:13:00,0.67012,0.67015,0.67009,0.67015,152699999.0
2006-12-28 03:14:00,0.67015,0.67015,0.67012,0.67012,13900000.0
2006-12-28 03:15:00,0.67015,0.67016,0.67007,0.67013,130200003.0
2006-12-28 03:16:00,0.67013,0.67013,0.67005,0.67008,75000001.0
2006-12-28 03:17:00,0.67015,0.67017,0.67012,0.67017,72599998.0
2006-12-28 03:18:00,0.67015,0.67016,0.6701,0.67016,125999998.0
2006-12-28 03:19:00,0.67014,0.67015,0.67005,0.67015,71700001.0
2006-12-28 03:20:00,0.67011,0.67011,0.67004,0.67004,98299999.0
2006-12-28 03:21:00,0.67005,0.67012,0.67005,0.67012,20900000.0
2006-12-28 03:22:00,0.67009,0.67009,0.67005,0.67009,15900000.0
2006-12-28 03:23:00,0.67002,0.6701,0.67002,0.67005,164799997.0
2006-12-28 03:24:00,0.67009,0.67009,0.67002,0.67002,125700001.0
2006-12-28 03:25:00,0.67002,0.67006,0.67001,0.67004,116500002.0
2006-12-28 03:26:00,0.67,0.67,0.66991,0.66997,91900002.0
2006-12-28 03:27:00,0.66999,0.66999,0.66992,0.66994,62399998.0
2006-12-28 03:28:00,0.66995,0.66995,0.66987,0.66987,126899997.0
2006-12-28 03:29:00,0.66992,0.66996,0.66992,0.66992,40400001.0
2006-12-28 03:30:00,0.66994,0.66998,0.66994,0.66995,67200000.0
2006-12-28 03:31:00,0.66999,0.67,0.6699,0.6699,126400003.0
2006-12-28 03:32:00,0.66987,0.66995,0.66987,0.66995,31800000.0
2006-12-28 03:33:00,0.66987,0.66987,0.66987,0.66987,43900002.0
2006-12-28 03:34:00,0.66994,0.66994,0.66986,0.66988,149600002.0
2006-12-28 03:35:00,0.66988,0.66994,0.66988,0.66994,76000002.0
2006-12-28 03:36:00,0.67001,0.67027,0.66998,0.67005,145900003.0
2006-12-28 03:37:00,0.66997,0.67003,0.66995,0.66995,129500002.0
2006-12-28 03:38:00,0.66997,0.67002,0.66992,0.66992,177400000.0
2006-12-28 03:39:00,0.66992,0.66993,0.66987,0.66992,242399998.0
2006-12-28 03:40:00,0.66994,0.67,0.66994,0.66997,71300002.0
2006-12-28 03:41:00,0.66994,0.66994,0.66992,0.66992,17500000.0
2006-12-28 03:42:00,0.66995,0.66995,0.66989,0.6699,67300001.0
2006-12-28 03:43:00,0.66992,0.66993,0.66992,0.66993,68200001.0
2006-12-28 03:44:00,0.66993,0.66996,0.66993,0.66996,38100000.0
2006-12-28 03:45:00,0.67004,0.67005,0.66998,0.66998,100800001.0
2006-12-28 03:46:00,0.66999,0.67,0.66999,0.67,59599998.0
2006-12-28 03:47:00,0.67002,0.67002,0.66991,0.67001,103800000.0
2006-12-28 03:48:00,0.66995,0.67,0.66995,0.67,14600000.0
2006-12-28 03:49:00,0.66995,0.66997,0.66989,0.6699,207600002.0
2006-12-28 03:50:00,0.66985,0.66991,0.66985,0.66991,52600000.0
2006-12-28 03:51:00,0.66993,0.66995,0.66993,0.66995,55100002.0
2006-12-28 03:52:00,0.66998,0.66998,0.66995,0.66995,49399999.0
2006-12-28 03:53:00,0.66996,0.66996,0.66989,0.66989,117400002.0
2006-12-28 03:54:00,0.66989,0.6699,0.66979,0.6699,128200000.0
2006-12-28 03:55:00,0.66992,0.66992,0.66988,0.66988,34300000.0
2006-12-28 03:56:00,0.66996,0.66996,0.66991,0.66991,46200001.0
2006-12-28 03:57:00,0.67004,0.67004,0.66993,0.67003,131200001.0
2006-12-28 03:58:00,0.66996,0.67003,0.66996,0.67,149900002.0
2006-12-28 03:59:00,0.67005,0.67005,0.66997,0.66997,57500002.0
2006-12-28 04:00:00,0.67008,0.67016,0.67005,0.67013,158199999.0
2006-12-28 04:01:00,0.67006,0.6701,0.67006,0.67007,146800000.0
2006-12-28 04:02:00,0.67005,0.67012,0.67004,0.67007,233100000.0
2006-12-28 04:03:00,0.67012,0.67012,0.67005,0.67011,35800000.0
2006-12-28 04:04:00,0.67015,0.67015,0.67003,0.67003,200199999.0
2006-12-28 04:05:00,0.67005,0.67014,0.67005,0.67005,33100000.0
2006-12-28 04:06:00,0.67005,0.67006,0.67005,0.67006,20800000.0
2006-12-28 04:07:00,0.67007,0.67016,0.67007,0.67015,169800002.0
2006-12-28 04:08:00,0.67015,0.67024,0.67015,0.67018,239399998.0
2006-12-28 04:09:00,0.67018,0.67018,0.67017,0.67017,55099999.0
2006-12-28 04:10:00,0.67013,0.67015,0.67005,0.6701,87600000.0
2006-12-28 04:11:00,0.67017,0.67022,0.67015,0.67015,122499999.0
2006-12-28 04:12:00,0.67015,0.67017,0.67012,0.67017,49300001.0
2006-12-28 04:13:00,0.67014,0.67022,0.67014,0.67021,187999999.0
2006-12-28 04:14:00,0.67018,0.67018,0.67015,0.67015,44500000.0
2006-12-28 04:15:00,0.67018,0.67023,0.67017,0.6702,69099999.0
2006-12-28 04:16:00,0.6702,0.6702,0.67014,0.67016,117800000.0
2006-12-28 04:17:00,0.67016,0.67016,0.67014,0.67014,59299999.0
2006-12-28 04:18:00,0.67013,0.67013,0.67012,0.67012,93799999.0
2006-12-28 04:19:00,0.6701,0.6702,0.6701,0.67012,111699996.0
2006-12-28 04:20:00,0.6701,0.6701,0.67007,0.67007,134399998.0
2006-12-28 04:21:00,0.67008,0.6702,0.67008,0.6702,217899998.0
2006-12-28 04:22:00,0.67016,0.67021,0.67007,0.67007,184799997.0
2006-12-28 04:23:00,0.67016,0.67021,0.67013,0.67014,125799998.0
2006-12-28 04:24:00,0.67009,0.67012,0.67008,0.67011,127900002.0
2006-12-28 04:25:00,0.67011,0.67013,0.67009,0.67009,92700001.0
2006-12-28 04:26:00,0.67005,0.67015,0.67005,0.67007,204500000.0
2006-12-28 04:27:00,0.6701,0.67013,0.67005,0.67013,74200000.0
2006-12-28 04:28:00,0.67012,0.67014,0.67006,0.67006,129800003.0
2006-12-28 04:29:00,0.67011,0.67011,0.6701,0.6701,79900000.0
2006-12-28 04:30:00,0.67007,0.67015,0.67005,0.67007,127900000.0
2006-12-28 04:31:00,0.67008,0.67016,0.67002,0.67015,254400000.0
2006-12-28 04:32:00,0.67018,0.67018,0.67014,0.67014,75700002.0
2006-12-28 04:33:00,0.67014,0.67016,0.67012,0.67012,44700000.0
2006-12-28 04:34:00,0.67007,0.67013,0.67006,0.6701,171299996.0
2006-12-28 04:35:00,0.67008,0.67017,0.67008,0.67012,143600000.0
2006-12-28 04:36:00,0.67014,0.67021,0.67014,0.67019,140199997.0
2006-12-28 04:37:00,0.67012,0.6702,0.67012,0.67013,103400003.0
2006-12-28 04:38:00,0.67013,0.67025,0.67013,0.67025,56200000.0
2006-12-28 04:39:00,0.67022,0.67022,0.67013,0.67015,220300003.0
2006-12-28 04:40:00,0.67022,0.67022,0.67021,0.67021,21800000.0
2006-12-28 04:41:00,0.67025,0.6703,0.6702,0.67025,160500003.0
2006-12-28 04:42:00,0.67028,0.67028,0.67014,0.6702,155800003.0
2006-12-28 04:43:00,0.6702,0.67025,0.67018,0.67021,142300000.0
2006-12-28 04:44:00,0.6702,0.67031,0.6702,0.67025,183600002.0
2006-12-28 04:45:00,0.67012,0.67022,0.67008,0.67022,179100000.0
2006-12-28 04:46:00,0.67022,0.67026,0.67022,0.67026,118099997.0
2006-12-28 04:47:00,0.67027,0.67027,0.67012,0.67012,107500002.0
2006-12-28 04:48:00,0.67005,0.67013,0.67005,0.67013,131100003.0
2006-12-28 04:49:00,0.67018,0.67023,0.67017,0.6702,214599995.0
2006-12-28 04:50:00,0.67017,0.67021,0.67011,0.67021,233400000.0
2006-12-28 04:51:00,0.67019,0.67024,0.67018,0.67024,96800001.0
2006-12-28 04:52:00,0.67022,0.67025,0.67022,0.67025,25500001.0
2006-12-28 04:53:00,0.67026,0.67031,0.67021,0.67025,182800002.0
2006-12-28 04:54:00,0.67025,0.67025,0.67022,0.67022,56800000.0
2006-12-28 04:55:00,0.67019,0.67024,0.67017,0.67017,183699998.0
2006-12-28 04:56:00,0.67018,0.67024,0.67018,0.6702,86199999.0
2006-12-28 04:57:00,0.67016,0.67025,0.67016,0.67025,30300000.0
2006-12-28 04:58:00,0.67023,0.67028,0.67023,0.67028,136799999.0
2006-12-28 04:59:00,0.67027,0.67027,0.67019,0.67019,31900000.0
2006-12-28 05:00:00,0.67015,0.67022,0.67015,0.67022,83000002.0
2006-12-28 05:01:00,0.6702,0.67024,0.67018,0.67022,129800000.0
2006-12-28 05:02:00,0.67015,0.67022,0.67015,0.67021,199300001.0
2006-12-28 05:03:00,0.67027,0.67027,0.67023,0.67023,88100001.0
2006-12-28 05:04:00,0.67019,0.67022,0.67017,0.67022,150500000.0
2006-12-28 05:05:00,0.67018,0.6702,0.67008,0.67008,91600001.0
2006-12-28 05:06:00,0.67016,0.67019,0.67011,0.67012,46700000.0
2006-12-28 05:07:00,0.67013,0.67023,0.67013,0.67019,73700001.0
2006-12-28 05:08:00,0.67009,0.67015,0.67009,0.6701,121799996.0
2006-12-28 05:09:00,0.6701,0.67016,0.67009,0.67015,61800001.0
2006-12-28 05:10:00,0.67009,0.67011,0.67009,0.67011,42300000.0
2006-12-28 05:11:00,0.67012,0.67014,0.67007,0.6701,163200002.0
2006-12-28 05:12:00,0.67017,0.67017,0.67013,0.67013,52599998.0
2006-12-28 05:13:00,0.67014,0.67014,0.67008,0.67014,179000002.0
2006-12-28 05:14:00,0.67012,0.67012,0.67004,0.67007,130799998.0
2006-12-28 05:15:00,0.6701,0.67011,0.6701,0.67011,2400000.0
2006-12-28 05:16:00,0.67015,0.67015,0.67009,0.67014,178899999.0
2006-12-28 05:17:00,0.67011,0.67014,0.67009,0.67014,133200001.0
2006-12-28 05:18:00,0.67009,0.67014,0.67006,0.67006,106299998.0
2006-12-28 05:19:00,0.67012,0.67014,0.67008,0.67008,123500002.0
2006-12-28 05:20:00,0.67008,0.67014,0.67008,0.67013,66200000.0
2006-12-28 05:21:00,0.67011,0.67013,0.6701,0.6701,34799999.0
2006-12-28 05:22:00,0.67008,0.67008,0.67008,0.67008,8000000.0
2006-12-28 05:23:00,0.6701,0.6701,0.6701,0.6701,8700000.0
2006-12-28 05:24:00,0.67009,0.67009,0.66999,0.66999,256299999.0
2006-12-28 05:25:00,0.67008,0.67012,0.67008,0.67012,2300000.0
2006-12-28 05:26:00,0.67015,0.6702,0.67004,0.67004,188200001.0
2006-12-28 05:27:00,0.67006,0.67014,0.67006,0.67011,249399997.0
2006-12-28 05:28:00,0.67006,0.67013,0.67005,0.67011,127899998.0
2006-12-28 05:29:00,0.67014,0.6702,0.67013,0.67015,146700000.0
2006-12-28 05:30:00,0.67012,0.67014,0.67006,0.67006,39400001.0
2006-12-28 05:31:00,0.67005,0.67013,0.67003,0.67013,176600003.0
2006-12-28 05:32:00,0.67003,0.6702,0.67003,0.67008,150999997.0
2006-12-28 05:33:00,0.67007,0.67016,0.67007,0.67012,221700001.0
2006-12-28 05:34:00,0.6701,0.6701,0.67005,0.67005,14600000.0
2006-12-28 05:35:00,0.67002,0.6702,0.67002,0.67004,257000001.0
2006-12-28 05:36:00,0.67002,0.67012,0.67,0.67002,134200000.0
2006-12-28 05:37:00,0.6701,0.67016,0.67009,0.67013,149400002.0
2006-12-28 05:38:00,0.67019,0.67021,0.67018,0.6702,118799998.0
2006-12-28 05:39:00,0.67018,0.67019,0.67018,0.67019,2900000.0
2006-12-28 05:40:00,0.67026,0.67026,0.67018,0.67018,87800002.0
2006-12-28 05:41:00,0.6702,0.6702,0.67017,0.6702,104800001.0
2006-12-28 05:42:00,0.67018,0.6702,0.67017,0.6702,75200002.0
2006-12-28 05:43:00,0.67019,0.6702,0.67013,0.67018,190799995.0
2006-12-28 05:44:00,0.67017,0.67017,0.67007,0.67017,150400001.0
2006-12-28 05:45:00,0.67015,0.67015,0.67011,0.67011,49699999.0
2006-12-28 05:46:00,0.67018,0.67018,0.67017,0.67017,11500000.0
2006-12-28 05:47:00,0.6701,0.67018,0.67009,0.67018,180500002.0
2006-12-28 05:48:00,0.67015,0.67016,0.67015,0.67016,61399997.0
2006-12-28 05:49:00,0.66993,0.67021,0.66989,0.66998,60800001.0
2006-12-28 05:50:00,0.67017,0.67022,0.67015,0.67016,48000000.0
2006-12-28 05:51:00,0.67022,0.67022,0.67011,0.67015,173200000.0
2006-12-28 05:52:00,0.67013,0.67019,0.67009,0.67019,164499999.0
2006-12-28 05:53:00,0.6701,0.6701,0.66987,0.66992,134099998.0
2006-12-28 05:54:00,0.67013,0.6702,0.67013,0.67019,113199997.0
2006-12-28 05:55:00,0.67017,0.67017,0.67009,0.67011,96799999.0
2006-12-28 05:56:00,0.67015,0.67021,0.67015,0.67015,81100002.0
2006-12-28 05:57:00,0.67013,0.67019,0.67013,0.67015,30800000.0
2006-12-28 05:58:00,0.67014,0.67022,0.67007,0.67017,127700000.0
2006-12-28 05:59:00,0.67016,0.67016,0.67014,0.67014,18800000.0
2006-12-28 06:00:00,0.67014,0.67019,0.67014,0.67019,194100001.0
2006-12-28 06:01:00,0.67018,0.67018,0.67014,0.67014,51800001.0
2006-12-28 06:02:00,0.67015,0.67022,0.67015,0.67017,165899999.0
2006-12-28 06:03:00,0.67019,0.67021,0.67018,0.6702,90400002.0
2006-12-28 06:04:00,0.67018,0.67019,0.67018,0.67019,31000000.0
2006-12-28 06:05:00,0.67017,0.67019,0.67015,0.67019,108600002.0
2006-12-28 06:06:00,0.67011,0.67018,0.67011,0.67013,152700000.0
2006-12-28 06:07:00,0.67015,0.67015,0.6701,0.67015,165800001.0
2006-12-28 06:08:00,0.67018,0.67023,0.67012,0.67012,119299998.0
2006-12-28 06:09:00,0.67006,0.67009,0.67003,0.67009,145100002.0
2006-12-28 06:10:00,0.67009,0.67009,0.67003,0.67005,167699999.0
2006-12-28 06:11:00,0.6701,0.6701,0.67007,0.67007,8800000.0
2006-12-28 06:12:00,0.67011,0.67011,0.67001,0.67006,107599999.0
2006-12-28 06:13:00,0.67005,0.67007,0.67004,0.67004,29600000.0
2006-12-28 06:14:00,0.67,0.67007,0.67,0.67005,206800000.0
2006-12-28 06:15:00,0.67002,0.67005,0.67,0.67,51000002.0
2006-12-28 06:16:00,0.67004,0.67004,0.66994,0.67,166600001.0
2006-12-28 06:17:00,0.67001,0.67001,0.66993,0.66995,175399998.0
2006-12-28 06:18:00,0.66997,0.67006,0.66996,0.67006,116700003.0
2006-12-28 06:19:00,0.67006,0.67006,0.67002,0.67004,87900001.0
2006-12-28 06:20:00,0.66998,0.67002,0.66998,0.67002,179700001.0
2006-12-28 06:21:00,0.67003,0.67003,0.67002,0.67002,29500001.0
2006-12-28 06:22:00,0.67002,0.67003,0.67002,0.67003,32600000.0
2006-12-28 06:23:00,0.67007,0.67011,0.67004,0.67007,152099999.0
2006-12-28 06:24:00,0.67004,0.67008,0.66999,0.66999,133300001.0
2006-12-28 06:25:00,0.66997,0.67002,0.66997,0.66999,74400002.0
2006-12-28 06:26:00,0.66993,0.67007,0.66989,0.67003,84799999.0
2006-12-28 06:27:00,0.67002,0.67005,0.66999,0.67,144599997.0
2006-12-28 06:28:00,0.67,0.67008,0.66998,0.67008,137100003.0
2006-12-28 06:29:00,0.66982,0.67004,0.6698,0.66999,164900001.0
2006-12-28 06:30:00,0.67003,0.67004,0.66996,0.67004,188099997.0
2006-12-28 06:31:00,0.67002,0.67008,0.67,0.67008,94199999.0
2006-12-28 06:32:00,0.66999,0.67006,0.66999,0.67003,159900001.0
2006-12-28 06:33:00,0.67003,0.67003,0.67003,0.67003,45400002.0
2006-12-28 06:34:00,0.67002,0.67009,0.67002,0.67004,130800003.0
2006-12-28 06:35:00,0.67007,0.67011,0.67007,0.67007,74700001.0
2006-12-28 06:36:00,0.67011,0.67014,0.67004,0.67008,144100003.0
2006-12-28 06:37:00,0.67012,0.67013,0.67005,0.67013,104500000.0
2006-12-28 06:38:00,0.67007,0.67009,0.67002,0.67005,186999995.0
2006-12-28 06:39:00,0.67005,0.67014,0.67005,0.67005,184000002.0
2006-12-28 06:40:00,0.67009,0.67009,0.67004,0.67009,21400000.0
2006-12-28 06:41:00,0.67001,0.67001,0.66995,0.66998,72299999.0
2006-12-28 06:42:00,0.66995,0.66995,0.66995,0.66995,8800000.0
2006-12-28 06:43:00,0.66997,0.67,0.66992,0.67,107400000.0
2006-12-28 06:44:00,0.66997,0.66997,0.6699,0.6699,146299999.0
2006-12-28 06:45:00,0.67001,0.67004,0.66997,0.66997,223199998.0
2006-12-28 06:46:00,0.67,0.67004,0.66998,0.67,296500002.0
2006-12-28 06:47:00,0.67002,0.67007,0.67002,0.67005,93200001.0
2006-12-28 06:48:00,0.67001,0.67001,0.66999,0.66999,55699998.0
2006-12-28 06:49:00,0.66999,0.67004,0.66998,0.66998,30200000.0
2006-12-28 06:50:00,0.67002,0.67004,0.66999,0.67001,96899999.0
2006-12-28 06:51:00,0.67002,0.67002,0.66998,0.66998,28699999.0
2006-12-28 06:52:00,0.66999,0.67003,0.66997,0.66997,119699998.0
2006-12-28 06:53:00,0.67005,0.67005,0.67,0.67,53900001.0
2006-12-28 06:54:00,0.67005,0.67005,0.67004,0.67004,49400002.0
2006-12-28 06:55:00,0.67005,0.67007,0.67002,0.67002,62899999.0
2006-12-28 06:56:00,0.67,0.67006,0.66998,0.67002,212100003.0
2006-12-28 06:57:00,0.67,0.67,0.67,0.67,20799999.0
2006-12-28 06:58:00,0.67005,0.67005,0.66999,0.67,42800001.0
2006-12-28 06:59:00,0.66995,0.67004,0.66995,0.67004,34499999.0
2006-12-28 07:00:00,0.67005,0.67005,0.66997,0.67002,168999999.0
2006-12-28 07:01:00,0.67001,0.67007,0.66999,0.67006,109500001.0
2006-12-28 07:02:00,0.67009,0.67013,0.67003,0.67003,162300001.0
2006-12-28 07:03:00,0.67008,0.67014,0.67008,0.67014,10000000.0
2006-12-28 07:04:00,0.6701,0.67015,0.6701,0.67015,10300000.0
2006-12-28 07:05:00,0.6701,0.67014,0.67009,0.6701,109799999.0
2006-12-28 07:06:00,0.67012,0.67012,0.6701,0.67012,65599998.0
2006-12-28 07:07:00,0.67013,0.67013,0.67012,0.67012,108000000.0
2006-12-28 07:08:00,0.67011,0.67012,0.67011,0.67011,84000000.0
2006-12-28 07:09:00,0.6701,0.67012,0.6701,0.67012,42299999.0
2006-12-28 07:10:00,0.67014,0.67021,0.67013,0.67013,107999998.0
2006-12-28 07:11:00,0.67014,0.67023,0.67014,0.67023,177999999.0
2006-12-28 07:12:00,0.67024,0.67026,0.67017,0.67024,168200000.0
2006-12-28 07:13:00,0.67021,0.67022,0.67017,0.67017,49400000.0
2006-12-28 07:14:00,0.67017,0.67022,0.67012,0.67017,69400000.0
2006-12-28 07:15:00,0.67017,0.67019,0.67015,0.67016,119700002.0
2006-12-28 07:16:00,0.67014,0.67018,0.67009,0.67015,189200000.0
2006-12-28 07:17:00,0.67013,0.67016,0.67013,0.67016,102799999.0
2006-12-28 07:18:00,0.67016,0.67016,0.67009,0.67009,107800003.0
2006-12-28 07:19:00,0.67006,0.67019,0.67006,0.67013,151600001.0
2006-12-28 07:20:00,0.67011,0.67011,0.66997,0.67,175900002.0
2006-12-28 07:21:00,0.67002,0.6702,0.67002,0.67002,142000001.0
2006-12-28 07:22:00,0.67007,0.6701,0.67004,0.67004,109499997.0
2006-12-28 07:23:00,0.67006,0.67015,0.67004,0.67004,60600000.0
2006-12-28 07:24:00,0.67007,0.6701,0.67002,0.67002,160800001.0
2006-12-28 07:25:00,0.67005,0.67005,0.66999,0.66999,132599998.0
2006-12-28 07:26:00,0.67004,0.67011,0.67002,0.67011,201899998.0
2006-12-28 07:27:00,0.67009,0.67015,0.67,0.67012,236100002.0
2006-12-28 07:28:00,0.67004,0.67011,0.67004,0.67011,74400001.0
2006-12-28 07:29:00,0.67012,0.67012,0.67003,0.67009,124300002.0
2006-12-28 07:30:00,0.67008,0.6701,0.67005,0.67008,200000000.0
2006-12-28 07:31:00,0.67011,0.67011,0.67004,0.67004,109500000.0
2006-12-28 07:32:00,0.67004,0.67008,0.66998,0.67004,171200002.0
2006-12-28 07:33:00,0.67007,0.67008,0.66999,0.67003,252500001.0
2006-12-28 07:34:00,0.67,0.67005,0.67,0.67005,150800000.0
2006-12-28 07:35:00,0.67005,0.67005,0.67,0.67003,128499997.0
2006-12-28 07:36:00,0.67003,0.67003,0.67,0.67,7800000.0
2006-12-28 07:37:00,0.67,0.67003,0.66996,0.66997,244399997.0
2006-12-28 07:38:00,0.66996,0.67003,0.66996,0.67,214300000.0
2006-12-28 07:39:00,0.66999,0.6701,0.66999,0.67006,119799998.0
2006-12-28 07:40:00,0.67009,0.67009,0.67005,0.67007,50200000.0
2006-12-28 07:41:00,0.67004,0.67005,0.66999,0.67005,133199997.0
2006-12-28 07:42:00,0.67003,0.67008,0.67002,0.67002,258300002.0
2006-12-28 07:43:00,0.67004,0.67018,0.67004,0.67008,161000000.0
2006-12-28 07:44:00,0.67009,0.67013,0.67009,0.67009,183500003.0
2006-12-28 07:45:00,0.67008,0.67021,0.67008,0.67012,42100000.0
2006-12-28 07:46:00,0.67015,0.6702,0.67015,0.67015,123500001.0
2006-12-28 07:47:00,0.67017,0.67017,0.67005,0.67013,123300000.0
2006-12-28 07:48:00,0.67012,0.67014,0.67009,0.6701,65700001.0
2006-12-28 07:49:00,0.67012,0.67012,0.67008,0.67011,111300001.0
2006-12-28 07:50:00,0.67013,0.67013,0.67004,0.67008,125500004.0
2006-12-28 07:51:00,0.67006,0.67024,0.67006,0.67017,116900001.0
2006-12-28 07:52:00,0.6702,0.6702,0.6701,0.67017,153100000.0
2006-12-28 07:53:00,0.67016,0.67021,0.67008,0.67012,255999999.0
2006-12-28 07:54:00,0.67014,0.67019,0.67014,0.67016,70300002.0
2006-12-28 07:55:00,0.67018,0.67018,0.67017,0.67017,12700000.0
2006-12-28 07:56:00,0.67013,0.67016,0.6701,0.67015,78999999.0
2006-12-28 07:57:00,0.67016,0.67021,0.67016,0.67021,11300000.0
2006-12-28 07:58:00,0.67023,0.67023,0.67014,0.67015,207099998.0
2006-12-28 07:59:00,0.67017,0.6702,0.67017,0.6702,23000000.0
2006-12-28 08:00:00,0.67015,0.67023,0.67015,0.67022,205700002.0
2006-12-28 08:01:00,0.67025,0.67027,0.67016,0.67027,304399999.0
2006-12-28 08:02:00,0.6702,0.67024,0.6702,0.67024,25500000.0
2006-12-28 08:03:00,0.67029,0.67031,0.67029,0.67031,65800001.0
2006-12-28 08:04:00,0.67028,0.6703,0.67027,0.6703,265599997.0
2006-12-28 08:05:00,0.67018,0.67027,0.67013,0.67015,192300001.0
2006-12-28 08:06:00,0.67025,0.67028,0.67025,0.67028,57700002.0
2006-12-28 08:07:00,0.67028,0.6703,0.67028,0.6703,26400000.0
2006-12-28 08:08:00,0.67025,0.67034,0.67025,0.6703,220300001.0
2006-12-28 08:09:00,0.67015,0.67031,0.67008,0.67009,166000000.0
2006-12-28 08:10:00,0.67028,0.67029,0.67024,0.67029,120300000.0
2006-12-28 08:11:00,0.67031,0.67034,0.67028,0.67032,213999996.0
2006-12-28 08:12:00,0.67036,0.67036,0.67021,0.67028,121100001.0
2006-12-28 08:13:00,0.67029,0.67031,0.67029,0.67031,41100001.0
2006-12-28 08:14:00,0.67033,0.67033,0.67027,0.67027,12500000.0
2006-12-28 08:15:00,0.67027,0.6703,0.67021,0.67021,108799999.0
2006-12-28 08:16:00,0.67022,0.67023,0.67022,0.67023,18300000.0
2006-12-28 08:17:00,0.67025,0.67027,0.67025,0.67027,70699998.0
2006-12-28 08:18:00,0.67023,0.67023,0.67022,0.67022,103099998.0
2006-12-28 08:19:00,0.6702,0.6702,0.67018,0.67018,34800002.0
2006-12-28 08:20:00,0.67014,0.6702,0.67014,0.67014,104100004.0
2006-12-28 08:21:00,0.67015,0.67021,0.67012,0.67012,63699999.0
2006-12-28 08:22:00,0.6702,0.67023,0.6702,0.67022,62200002.0
2006-12-28 08:23:00,0.67022,0.67028,0.67022,0.67028,74399999.0
2006-12-28 08:24:00,0.67028,0.67033,0.67027,0.67033,116300000.0
2006-12-28 08:25:00,0.67033,0.67034,0.67027,0.67034,90100001.0
2006-12-28 08:26:00,0.67034,0.67034,0.67017,0.67021,202599996.0
2006-12-28 08:27:00,0.67016,0.67019,0.67011,0.67019,211599995.0
2006-12-28 08:28:00,0.67023,0.67023,0.67022,0.67022,87700001.0
2006-12-28 08:29:00,0.67018,0.67026,0.67017,0.67021,143899999.0
2006-12-28 08:30:00,0.67016,0.67021,0.67016,0.67021,201400002.0
2006-12-28 08:31:00,0.67019,0.67028,0.67017,0.67017,196700003.0
2006-12-28 08:32:00,0.67015,0.67022,0.67014,0.67022,107699998.0
2006-12-28 08:33:00,0.67026,0.67028,0.67025,0.67027,142799998.0
2006-12-28 08:34:00,0.67027,0.67033,0.67024,0.67033,63200002.0
2006-12-28 08:35:00,0.67033,0.67033,0.67032,0.67032,49399998.0
2006-12-28 08:36:00,0.67029,0.67029,0.67022,0.67027,113499999.0
2006-12-28 08:37:00,0.67021,0.67031,0.67021,0.67031,53400002.0
2006-12-28 08:38:00,0.67037,0.67037,0.67031,0.67032,96399997.0
2006-12-28 08:39:00,0.67033,0.67042,0.67033,0.67042,141400001.0
2006-12-28 08:40:00,0.67044,0.67054,0.67037,0.67042,169000002.0
2006-12-28 08:41:00,0.67032,0.67037,0.67032,0.67036,252200000.0
2006-12-28 08:42:00,0.67029,0.6705,0.67029,0.67038,110000003.0
2006-12-28 08:43:00,0.6703,0.67043,0.6703,0.67035,288900002.0
2006-12-28 08:44:00,0.6704,0.67051,0.6704,0.67048,148099997.0
2006-12-28 08:45:00,0.67047,0.6705,0.67045,0.67045,130599996.0
2006-12-28 08:46:00,0.67047,0.67051,0.67045,0.67047,188100001.0
2006-12-28 08:47:00,0.67047,0.67049,0.67044,0.67049,146900000.0
2006-12-28 08:48:00,0.67033,0.67046,0.67031,0.67031,148399997.0
2006-12-28 08:49:00,0.6705,0.67051,0.67043,0.67045,157300000.0
2006-12-28 08:50:00,0.67052,0.67058,0.67052,0.67058,50399998.0
2006-12-28 08:51:00,0.67063,0.67063,0.67057,0.67057,191800002.0
2006-12-28 08:52:00,0.67064,0.67069,0.67062,0.67063,164399999.0
2006-12-28 08:53:00,0.67063,0.67068,0.67063,0.67068,104300002.0
2006-12-28 08:54:00,0.67069,0.67074,0.67067,0.67067,100600002.0
2006-12-28 08:55:00,0.67069,0.67079,0.67066,0.67076,136400002.0
2006-12-28 08:56:00,0.67073,0.67076,0.67069,0.67075,82400002.0
2006-12-28 08:57:00,0.67072,0.67072,0.67069,0.6707,97400001.0
2006-12-28 08:58:00,0.67072,0.67075,0.6707,0.67073,115900001.0
2006-12-28 08:59:00,0.67069,0.67083,0.67068,0.67078,219999999.0
2006-12-28 09:00:00,0.67079,0.67081,0.67048,0.67061,266099996.0
2006-12-28 09:01:00,0.67063,0.67063,0.67053,0.67058,171200001.0
2006-12-28 09:02:00,0.67062,0.67064,0.6706,0.67063,78699998.0
2006-12-28 09:03:00,0.67066,0.6707,0.67061,0.67061,148199999.0
2006-12-28 09:04:00,0.67065,0.67067,0.67063,0.67064,167000000.0
2006-12-28 09:05:00,0.67058,0.67067,0.67058,0.67065,128099999.0
2006-12-28 09:06:00,0.67062,0.67063,0.67058,0.6706,142299997.0
2006-12-28 09:07:00,0.67064,0.67066,0.67056,0.67058,98600001.0
2006-12-28 09:08:00,0.67059,0.67066,0.67058,0.67063,128400000.0
2006-12-28 09:09:00,0.67071,0.67073,0.67068,0.67068,114000002.0
2006-12-28 09:10:00,0.67067,0.6707,0.67063,0.6707,74100001.0
2006-12-28 09:11:00,0.6707,0.67076,0.67069,0.67071,218099998.0
2006-12-28 09:12:00,0.67067,0.67067,0.67057,0.67064,95300000.0
2006-12-28 09:13:00,0.67068,0.67073,0.67065,0.67069,226799998.0
2006-12-28 09:14:00,0.67065,0.67069,0.67064,0.67069,149999999.0
2006-12-28 09:15:00,0.67064,0.67064,0.67057,0.67059,92300001.0
2006-12-28 09:16:00,0.67062,0.67069,0.67062,0.67067,129999999.0
2006-12-28 09:17:00,0.67062,0.6707,0.67058,0.67066,148000002.0
2006-12-28 09:18:00,0.67068,0.67068,0.67058,0.67063,71000001.0
2006-12-28 09:19:00,0.67065,0.67067,0.67059,0.67067,156199999.0
2006-12-28 09:20:00,0.67059,0.67059,0.67056,0.67056,20900000.0
2006-12-28 09:21:00,0.6706,0.67066,0.67059,0.67062,146799998.0
2006-12-28 09:22:00,0.67061,0.67062,0.67055,0.6706,43700000.0
2006-12-28 09:23:00,0.67055,0.67057,0.67052,0.67052,113600001.0
2006-12-28 09:24:00,0.67052,0.67054,0.67046,0.67046,117100000.0
2006-12-28 09:25:00,0.6705,0.6705,0.67043,0.67045,190799996.0
2006-12-28 09:26:00,0.67047,0.6705,0.67044,0.67044,152699998.0
2006-12-28 09:27:00,0.67045,0.67049,0.67043,0.67043,116300001.0
2006-12-28 09:28:00,0.67042,0.67042,0.67034,0.67034,206799998.0
2006-12-28 09:29:00,0.67038,0.67042,0.67038,0.67042,15600000.0
2006-12-28 09:30:00,0.67048,0.67053,0.6704,0.67053,189600001.0
2006-12-28 09:31:00,0.67053,0.67058,0.67052,0.67058,169600003.0
2006-12-28 09:32:00,0.67055,0.67056,0.67047,0.67047,131600000.0
2006-12-28 09:33:00,0.67044,0.67048,0.67044,0.67046,123199997.0
2006-12-28 09:34:00,0.67044,0.67054,0.67044,0.67054,36700000.0
2006-12-28 09:35:00,0.6706,0.6706,0.67053,0.67055,141699999.0
2006-12-28 09:36:00,0.67051,0.67065,0.67051,0.67059,99800002.0
2006-12-28 09:37:00,0.67068,0.67073,0.67066,0.67067,193999999.0
2006-12-28 09:38:00,0.67077,0.67078,0.67067,0.67078,164899998.0
2006-12-28 09:39:00,0.67075,0.67081,0.67075,0.67079,61499999.0
2006-12-28 09:40:00,0.67075,0.67075,0.6707,0.6707,47400001.0
2006-12-28 09:41:00,0.67068,0.67075,0.67065,0.67071,93400002.0
2006-12-28 09:42:00,0.67078,0.6708,0.6707,0.6708,348299999.0
2006-12-28 09:43:00,0.6708,0.67081,0.67072,0.6708,113400001.0
2006-12-28 09:44:00,0.67071,0.67075,0.6707,0.67075,166000002.0
2006-12-28 09:45:00,0.67067,0.67076,0.67067,0.67069,116600003.0
2006-12-28 09:46:00,0.67079,0.67079,0.67075,0.67076,45499998.0
2006-12-28 09:47:00,0.6708,0.6708,0.67077,0.67078,79100001.0
2006-12-28 09:48:00,0.67074,0.67082,0.67074,0.67077,127900000.0
2006-12-28 09:49:00,0.67074,0.67085,0.67072,0.67083,226199999.0
2006-12-28 09:50:00,0.67083,0.67083,0.67077,0.67078,56300000.0
2006-12-28 09:51:00,0.67079,0.67079,0.67069,0.67072,127000002.0
2006-12-28 09:52:00,0.67077,0.67084,0.6707,0.67076,214399998.0
2006-12-28 09:53:00,0.67076,0.67076,0.67071,0.67075,215300001.0
2006-12-28 09:54:00,0.67066,0.67088,0.67066,0.67088,109600001.0
2006-12-28 09:55:00,0.67087,0.67087,0.67085,0.67085,72699999.0
2006-12-28 09:56:00,0.67087,0.67087,0.67076,0.67076,27900000.0
2006-12-28 09:57:00,0.67076,0.67082,0.67073,0.67077,80000001.0
2006-12-28 09:58:00,0.67078,0.67083,0.67076,0.67083,82899997.0
2006-12-28 09:59:00,0.67078,0.67086,0.67078,0.67082,57500000.0
2006-12-28 10:00:00,0.67083,0.67089,0.67082,0.67089,70100001.0
2006-12-28 10:01:00,0.67086,0.67092,0.67086,0.67087,116099997.0
2006-12-28 10:02:00,0.67083,0.67092,0.67083,0.67085,197800001.0
2006-12-28 10:03:00,0.67087,0.67092,0.67085,0.6709,167299998.0
2006-12-28 10:04:00,0.67083,0.6709,0.67076,0.6709,165200003.0
2006-12-28 10:05:00,0.67082,0.67082,0.6707,0.67075,82799999.0
2006-12-28 10:06:00,0.67076,0.67081,0.67073,0.6708,155200004.0
2006-12-28 10:07:00,0.67074,0.67078,0.67066,0.67078,120700003.0
2006-12-28 10:08:00,0.67078,0.67078,0.67068,0.67076,138600002.0
2006-12-28 10:09:00,0.67075,0.67084,0.67058,0.67058,122000001.0
2006-12-28 10:10:00,0.67079,0.67079,0.67075,0.67076,16800000.0
2006-12-28 10:11:00,0.67074,0.67079,0.67074,0.67077,62599999.0
2006-12-28 10:12:00,0.67072,0.67072,0.67067,0.67067,23400000.0
2006-12-28 10:13:00,0.67067,0.67073,0.67066,0.67073,118799999.0
2006-12-28 10:14:00,0.67075,0.67075,0.67067,0.67075,223400000.0
2006-12-28 10:15:00,0.67076,0.67077,0.67069,0.67072,297900003.0
2006-12-28 10:16:00,0.67073,0.67073,0.67068,0.67071,189099999.0
2006-12-28 10:17:00,0.67073,0.67074,0.67068,0.67069,229399998.0
2006-12-28 10:18:00,0.6707,0.67073,0.67064,0.67064,40600000.0
2006-12-28 10:19:00,0.67063,0.67063,0.67055,0.67061,213800004.0
2006-12-28 10:20:00,0.67062,0.67068,0.67062,0.67068,111500001.0
2006-12-28 10:21:00,0.67064,0.67066,0.67064,0.67066,37399999.0
2006-12-28 10:22:00,0.67068,0.67068,0.6706,0.67065,196300005.0
2006-12-28 10:23:00,0.67064,0.67066,0.67057,0.67057,129200000.0
2006-12-28 10:24:00,0.67051,0.67055,0.67047,0.67053,137499996.0
2006-12-28 10:25:00,0.67054,0.67058,0.67051,0.67055,249200004.0
2006-12-28 10:26:00,0.6705,0.67053,0.67047,0.67051,71600000.0
2006-12-28 10:27:00,0.67048,0.67058,0.67045,0.67058,34800000.0
2006-12-28 10:28:00,0.67053,0.67061,0.67053,0.67055,334199999.0
2006-12-28 10:29:00,0.67052,0.67058,0.67051,0.67052,218400005.0
2006-12-28 10:30:00,0.67054,0.6706,0.67054,0.6706,42100000.0
2006-12-28 10:31:00,0.67061,0.67061,0.67058,0.67061,86100001.0
2006-12-28 10:32:00,0.67063,0.67069,0.67061,0.67068,104999996.0
2006-12-28 10:33:00,0.67068,0.6707,0.67063,0.6707,115000002.0
2006-12-28 10:34:00,0.67065,0.67065,0.67049,0.67056,156499999.0
2006-12-28 10:35:00,0.67062,0.67062,0.67055,0.67059,119900002.0
2006-12-28 10:36:00,0.67055,0.67063,0.67053,0.67063,89700000.0
2006-12-28 10:37:00,0.67065,0.67065,0.67059,0.67061,124899997.0
2006-12-28 10:38:00,0.67057,0.67062,0.67055,0.67061,82300000.0
2006-12-28 10:39:00,0.67058,0.67058,0.67055,0.67057,56900001.0
2006-12-28 10:40:00,0.67061,0.67061,0.67056,0.67058,68400001.0
2006-12-28 10:41:00,0.67063,0.67066,0.67062,0.67062,127500002.0
2006-12-28 10:42:00,0.67065,0.67065,0.67061,0.67063,35000000.0
2006-12-28 10:43:00,0.67071,0.67073,0.67065,0.6707,187800002.0
2006-12-28 10:44:00,0.67064,0.67072,0.67064,0.6707,155800002.0
2006-12-28 10:45:00,0.6707,0.67076,0.67065,0.67076,251199997.0
2006-12-28 10:46:00,0.67065,0.67073,0.67065,0.6707,191299999.0
2006-12-28 10:47:00,0.67068,0.67073,0.67068,0.67073,128500000.0
2006-12-28 10:48:00,0.67072,0.67072,0.67072,0.67072,36699998.0
2006-12-28 10:49:00,0.67076,0.67079,0.67075,0.67078,84799998.0
2006-12-28 10:50:00,0.67073,0.67073,0.67061,0.67063,230000002.0
2006-12-28 10:51:00,0.67068,0.67068,0.67062,0.67063,90100000.0
2006-12-28 10:52:00,0.67064,0.67071,0.67064,0.6707,138799999.0
2006-12-28 10:53:00,0.67069,0.67076,0.67069,0.67073,190400005.0
2006-12-28 10:54:00,0.67073,0.67073,0.67065,0.67065,165999996.0
2006-12-28 10:55:00,0.67065,0.67072,0.67056,0.67067,103000001.0
2006-12-28 10:56:00,0.67061,0.67069,0.6706,0.67069,129599999.0
2006-12-28 10:57:00,0.67065,0.67072,0.67065,0.67067,131199999.0
2006-12-28 10:58:00,0.67064,0.67082,0.67064,0.67077,133799999.0
2006-12-28 10:59:00,0.6708,0.67087,0.67076,0.67087,115900001.0
2006-12-28 11:00:00,0.6709,0.67092,0.67087,0.67087,156400001.0
2006-12-28 11:01:00,0.67085,0.67085,0.67076,0.67076,111400001.0
2006-12-28 11:02:00,0.67082,0.67085,0.67081,0.67081,128100002.0
2006-12-28 11:03:00,0.67083,0.67099,0.67082,0.67091,147900000.0
2006-12-28 11:04:00,0.67087,0.671,0.67086,0.671,94200002.0
2006-12-28 11:05:00,0.67099,0.67108,0.67099,0.67104,49300000.0
2006-12-28 11:06:00,0.6711,0.6711,0.67102,0.67102,190799998.0
2006-12-28 11:07:00,0.67099,0.67111,0.67099,0.67106,86100001.0
2006-12-28 11:08:00,0.67113,0.67113,0.67105,0.6711,179399998.0
2006-12-28 11:09:00,0.6711,0.67116,0.67107,0.67109,312000007.0
2006-12-28 11:10:00,0.67113,0.67121,0.67113,0.67115,131999999.0
2006-12-28 11:11:00,0.67121,0.67121,0.67114,0.67114,105999999.0
2006-12-28 11:12:00,0.67117,0.67118,0.67115,0.67115,118300000.0
2006-12-28 11:13:00,0.67116,0.67122,0.67116,0.67117,140100000.0
2006-12-28 11:14:00,0.67116,0.67116,0.67107,0.67111,235900003.0
2006-12-28 11:15:00,0.67121,0.6713,0.67121,0.6713,197300000.0
2006-12-28 11:16:00,0.6713,0.67136,0.67127,0.67127,230900003.0
2006-12-28 11:17:00,0.67123,0.67123,0.67112,0.67118,133600000.0
2006-12-28 11:18:00,0.67114,0.67117,0.67109,0.67117,188700003.0
2006-12-28 11:19:00,0.6712,0.67126,0.67113,0.6712,264900001.0
2006-12-28 11:20:00,0.6712,0.6712,0.67114,0.67114,164899997.0
2006-12-28 11:21:00,0.67119,0.67122,0.67106,0.67122,129900004.0
2006-12-28 11:22:00,0.67123,0.67135,0.67118,0.67134,163100003.0
2006-12-28 11:23:00,0.67138,0.67138,0.67126,0.67127,200399996.0
2006-12-28 11:24:00,0.67132,0.67132,0.67124,0.67129,173599999.0
2006-12-28 11:25:00,0.6713,0.67132,0.6713,0.67132,84500001.0
2006-12-28 11:26:00,0.67131,0.67131,0.67126,0.67126,188000004.0
2006-12-28 11:27:00,0.67122,0.67124,0.67116,0.67116,125100002.0
2006-12-28 11:28:00,0.67111,0.67128,0.67109,0.67118,333600003.0
2006-12-28 11:29:00,0.67116,0.67126,0.67116,0.67122,194400001.0
2006-12-28 11:30:00,0.67129,0.67131,0.67126,0.6713,177700001.0
2006-12-28 11:31:00,0.67129,0.67134,0.67125,0.67125,77300001.0
2006-12-28 11:32:00,0.67128,0.67131,0.67122,0.67128,270599996.0
2006-12-28 11:33:00,0.67128,0.67135,0.67127,0.67128,113400001.0
2006-12-28 11:34:00,0.67131,0.67134,0.67119,0.67119,158800000.0
2006-12-28 11:35:00,0.67124,0.67124,0.67119,0.67119,84599996.0
2006-12-28 11:36:00,0.67118,0.67123,0.67107,0.67107,170400000.0
2006-12-28 11:37:00,0.67114,0.67123,0.67114,0.67122,197000001.0
2006-12-28 11:38:00,0.6712,0.6712,0.67114,0.67117,132699999.0
2006-12-28 11:39:00,0.67119,0.67122,0.67115,0.6712,102600002.0
2006-12-28 11:40:00,0.67124,0.67124,0.67115,0.67117,36100001.0
2006-12-28 11:41:00,0.67115,0.6712,0.67115,0.6712,82200001.0
2006-12-28 11:42:00,0.67109,0.6711,0.67107,0.6711,110300000.0
2006-12-28 11:43:00,0.67113,0.67116,0.67112,0.67115,100400001.0
2006-12-28 11:44:00,0.67111,0.67111,0.67101,0.67102,239499999.0
2006-12-28 11:45:00,0.67103,0.6711,0.671,0.6711,131899998.0
2006-12-28 11:46:00,0.67109,0.67113,0.67107,0.67109,125200000.0
2006-12-28 11:47:00,0.67112,0.67117,0.67111,0.67117,62700000.0
2006-12-28 11:48:00,0.67113,0.67117,0.6711,0.67115,92100001.0
2006-12-28 11:49:00,0.67111,0.67118,0.67108,0.67118,143800001.0
2006-12-28 11:50:00,0.6711,0.67115,0.6711,0.67115,134999998.0
2006-12-28 11:51:00,0.67114,0.6712,0.67111,0.67111,192300003.0
2006-12-28 11:52:00,0.6711,0.67112,0.6711,0.67112,71299999.0
2006-12-28 11:53:00,0.67111,0.67113,0.67107,0.67113,240900002.0
2006-12-28 11:54:00,0.67109,0.6711,0.67106,0.67106,70099998.0
2006-12-28 11:55:00,0.67108,0.67108,0.67094,0.67095,247599996.0
2006-12-28 11:56:00,0.67097,0.67106,0.67097,0.67102,143799996.0
2006-12-28 11:57:00,0.67103,0.67103,0.67098,0.67099,225500003.0
2006-12-28 11:58:00,0.67099,0.6711,0.67094,0.6711,117499997.0
2006-12-28 11:59:00,0.67115,0.6712,0.67107,0.6712,252199998.0
2006-12-28 12:00:00,0.6711,0.67118,0.67109,0.67118,287799996.0
2006-12-28 12:01:00,0.67116,0.67119,0.67107,0.67107,117099999.0
2006-12-28 12:02:00,0.67114,0.67114,0.67107,0.67108,238100003.0
2006-12-28 12:03:00,0.67102,0.67112,0.67102,0.67108,105500000.0
2006-12-28 12:04:00,0.67109,0.67113,0.67103,0.67108,187400000.0
2006-12-28 12:05:00,0.67108,0.6711,0.67106,0.67106,113299999.0
2006-12-28 12:06:00,0.67102,0.67109,0.67102,0.67109,194100002.0
2006-12-28 12:07:00,0.67108,0.67108,0.67099,0.671,179000000.0
2006-12-28 12:08:00,0.67099,0.67106,0.67092,0.67106,197999995.0
2006-12-28 12:09:00,0.67106,0.67106,0.67096,0.671,233600003.0
2006-12-28 12:10:00,0.67104,0.67107,0.67097,0.671,267200003.0
2006-12-28 12:11:00,0.67092,0.67099,0.67091,0.67099,135700001.0
2006-12-28 12:12:00,0.67094,0.67098,0.67091,0.67096,98800000.0
2006-12-28 12:13:00,0.67097,0.671,0.67094,0.67094,89199999.0
2006-12-28 12:14:00,0.67094,0.67098,0.67091,0.67098,94100000.0
2006-12-28 12:15:00,0.67097,0.67098,0.67092,0.67096,110400001.0
2006-12-28 12:16:00,0.67099,0.671,0.67091,0.67094,219800002.0
2006-12-28 12:17:00,0.67095,0.67097,0.67092,0.67095,168600001.0
2006-12-28 12:18:00,0.67088,0.67092,0.67087,0.67087,110800000.0
2006-12-28 12:19:00,0.67088,0.67088,0.67082,0.67082,74700002.0
2006-12-28 12:20:00,0.67086,0.67098,0.67086,0.67095,165999997.0
2006-12-28 12:21:00,0.67092,0.67098,0.67092,0.67097,269699997.0
2006-12-28 12:22:00,0.67098,0.67099,0.67096,0.67096,82900002.0
2006-12-28 12:23:00,0.67094,0.67103,0.67094,0.67103,210000002.0
2006-12-28 12:24:00,0.67102,0.67104,0.67101,0.67104,80600000.0
2006-12-28 12:25:00,0.67104,0.67104,0.671,0.67102,79799998.0
2006-12-28 12:26:00,0.671,0.67105,0.671,0.67103,103200001.0
2006-12-28 12:27:00,0.67101,0.67101,0.67085,0.67085,300099999.0
2006-12-28 12:28:00,0.67082,0.67091,0.67082,0.67087,185799997.0
2006-12-28 12:29:00,0.67089,0.67097,0.67087,0.67093,184599998.0
2006-12-28 12:30:00,0.67092,0.67097,0.67092,0.67097,74000001.0
2006-12-28 12:31:00,0.67098,0.67107,0.67098,0.67099,186799998.0
2006-12-28 12:32:00,0.67102,0.67102,0.67085,0.67085,188700000.0
2006-12-28 12:33:00,0.67091,0.67097,0.6709,0.67095,129299999.0
2006-12-28 12:34:00,0.67093,0.67093,0.67084,0.67088,247600008.0
2006-12-28 12:35:00,0.67091,0.67092,0.67086,0.67087,64200001.0
2006-12-28 12:36:00,0.67083,0.67086,0.67077,0.6708,263200005.0
2006-12-28 12:37:00,0.67075,0.67075,0.67066,0.67074,137700001.0
2006-12-28 12:38:00,0.67071,0.67074,0.67067,0.67074,203800001.0
2006-12-28 12:39:00,0.6708,0.67086,0.6707,0.67086,151399999.0
2006-12-28 12:40:00,0.67078,0.6709,0.67078,0.6709,213999993.0
2006-12-28 12:41:00,0.67093,0.67096,0.67082,0.67082,108899999.0
2006-12-28 12:42:00,0.6709,0.67096,0.67088,0.67094,244199997.0
2006-12-28 12:43:00,0.67092,0.67092,0.67086,0.67087,131399998.0
2006-12-28 12:44:00,0.67089,0.67092,0.67085,0.67088,218700000.0
2006-12-28 12:45:00,0.67089,0.67089,0.67084,0.67084,85399999.0
2006-12-28 12:46:00,0.67089,0.67089,0.67086,0.67086,55099999.0
2006-12-28 12:47:00,0.67086,0.6709,0.67085,0.6709,131400003.0
2006-12-28 12:48:00,0.67071,0.67073,0.67071,0.67073,47899998.0
2006-12-28 12:49:00,0.67065,0.67071,0.67065,0.67065,202799999.0
2006-12-28 12:50:00,0.67068,0.6707,0.67053,0.67053,233399998.0
2006-12-28 12:51:00,0.67055,0.67068,0.67055,0.67068,149999999.0
2006-12-28 12:52:00,0.67068,0.67068,0.67059,0.67062,134200000.0
2006-12-28 12:53:00,0.67063,0.67073,0.67063,0.67073,170200002.0
2006-12-28 12:54:00,0.67071,0.67072,0.67063,0.67063,179700000.0
2006-12-28 12:55:00,0.67061,0.67063,0.67058,0.67058,150599998.0
2006-12-28 12:56:00,0.67058,0.67061,0.67053,0.67054,45500001.0
2006-12-28 12:57:00,0.67062,0.67064,0.67052,0.67052,88899999.0
2006-12-28 12:58:00,0.67054,0.6706,0.67051,0.67052,109600001.0
2006-12-28 12:59:00,0.67055,0.67063,0.67053,0.6706,174700001.0
2006-12-28 13:00:00,0.67065,0.67065,0.67062,0.67062,190599994.0
2006-12-28 13:01:00,0.67064,0.67071,0.6706,0.67071,39900000.0
2006-12-28 13:02:00,0.67071,0.67074,0.67071,0.67074,83799999.0
2006-12-28 13:03:00,0.67065,0.67077,0.67065,0.67076,223000003.0
2006-12-28 13:04:00,0.67071,0.67071,0.67063,0.6707,64100000.0
2006-12-28 13:05:00,0.67059,0.67062,0.67038,0.6704,175800003.0
2006-12-28 13:06:00,0.67039,0.67047,0.67037,0.67043,131800002.0
2006-12-28 13:07:00,0.67046,0.67046,0.67038,0.67041,132100000.0
2006-12-28 13:08:00,0.67048,0.67056,0.67048,0.67053,124499999.0
2006-12-28 13:09:00,0.67049,0.67061,0.67049,0.67061,97400001.0
2006-12-28 13:10:00,0.67059,0.67064,0.67053,0.67058,166500002.0
2006-12-28 13:11:00,0.67058,0.67068,0.67057,0.67057,128500002.0
2006-12-28 13:12:00,0.67066,0.67066,0.67044,0.67044,174899999.0
2006-12-28 13:13:00,0.67038,0.67043,0.67031,0.67042,154200001.0
2006-12-28 13:14:00,0.67048,0.67055,0.67041,0.67043,163500002.0
2006-12-28 13:15:00,0.67032,0.67045,0.6703,0.67045,93200002.0
2006-12-28 13:16:00,0.67045,0.67049,0.67039,0.67049,133500000.0
2006-12-28 13:17:00,0.67058,0.67063,0.6705,0.67063,189900001.0
2006-12-28 13:18:00,0.6706,0.67065,0.67056,0.67064,158199999.0
2006-12-28 13:19:00,0.67066,0.67067,0.67058,0.67067,221000003.0
2006-12-28 13:20:00,0.67064,0.67068,0.6706,0.67063,239199998.0
2006-12-28 13:21:00,0.67064,0.67066,0.67064,0.67066,111900003.0
2006-12-28 13:22:00,0.67063,0.67063,0.67051,0.6706,249999994.0
2006-12-28 13:23:00,0.67056,0.67061,0.67056,0.67059,138300000.0
2006-12-28 13:24:00,0.67055,0.67055,0.6705,0.6705,23600000.0
2006-12-28 13:25:00,0.67047,0.67049,0.67038,0.6704,217900002.0
2006-12-28 13:26:00,0.67041,0.67047,0.67035,0.67047,219000000.0
2006-12-28 13:27:00,0.67044,0.6705,0.67037,0.67045,231700002.0
2006-12-28 13:28:00,0.67041,0.67047,0.67039,0.67039,74600000.0
2006-12-28 13:29:00,0.67042,0.67047,0.67042,0.67044,128999999.0
2006-12-28 13:30:00,0.67048,0.67048,0.67038,0.67042,104600002.0
2006-12-28 13:31:00,0.67046,0.67052,0.67042,0.6705,169899998.0
2006-12-28 13:32:00,0.67054,0.67061,0.67049,0.6706,240299999.0
2006-12-28 13:33:00,0.6706,0.67066,0.6706,0.67063,115100003.0
2006-12-28 13:34:00,0.67063,0.67063,0.67053,0.67056,128599999.0
2006-12-28 13:35:00,0.67056,0.67063,0.67056,0.67059,75700002.0
2006-12-28 13:36:00,0.67066,0.67066,0.67054,0.67056,105599999.0
2006-12-28 13:37:00,0.67056,0.6706,0.67052,0.67056,143800002.0
2006-12-28 13:38:00,0.67056,0.67058,0.67056,0.67058,48600001.0
2006-12-28 13:39:00,0.67061,0.67065,0.67057,0.67062,189599998.0
2006-12-28 13:40:00,0.67065,0.67065,0.67052,0.67061,201100001.0
2006-12-28 13:41:00,0.67053,0.67057,0.67049,0.67049,178799999.0
2006-12-28 13:42:00,0.67054,0.67058,0.67049,0.67053,141300001.0
2006-12-28 13:43:00,0.67051,0.67058,0.67051,0.67052,135400002.0
2006-12-28 13:44:00,0.67054,0.67054,0.67044,0.67044,104400000.0
2006-12-28 13:45:00,0.67044,0.67053,0.67044,0.67051,106299997.0
2006-12-28 13:46:00,0.67054,0.67058,0.67052,0.67052,169699999.0
2006-12-28 13:47:00,0.67056,0.67062,0.67056,0.6706,265700004.0
2006-12-28 13:48:00,0.67062,0.67065,0.67052,0.67058,171099997.0
2006-12-28 13:49:00,0.67061,0.67061,0.6705,0.67052,140299999.0
2006-12-28 13:50:00,0.67047,0.67064,0.67047,0.67052,202100002.0
2006-12-28 13:51:00,0.67058,0.67064,0.67055,0.6706,206300001.0
2006-12-28 13:52:00,0.67058,0.6706,0.67046,0.67046,95100001.0
2006-12-28 13:53:00,0.67054,0.67055,0.67049,0.67055,199799996.0
2006-12-28 13:54:00,0.67056,0.67056,0.67048,0.67048,242700002.0
2006-12-28 13:55:00,0.67048,0.67053,0.67047,0.67047,138599999.0
2006-12-28 13:56:00,0.67052,0.67053,0.67047,0.67053,214599997.0
2006-12-28 13:57:00,0.67052,0.6706,0.67052,0.67055,135599999.0
2006-12-28 13:58:00,0.6706,0.6706,0.67055,0.6706,107200000.0
2006-12-28 13:59:00,0.67064,0.6707,0.6706,0.67065,213500004.0
2006-12-28 14:00:00,0.67063,0.67072,0.67063,0.67072,98899998.0
2006-12-28 14:01:00,0.67068,0.67068,0.67058,0.67058,127100000.0
2006-12-28 14:02:00,0.6706,0.67067,0.67059,0.67059,100900002.0
2006-12-28 14:03:00,0.67063,0.67065,0.67059,0.67059,274999993.0
2006-12-28 14:04:00,0.67061,0.67065,0.67059,0.67065,90199999.0
2006-12-28 14:05:00,0.67061,0.67067,0.67061,0.67065,84000001.0
2006-12-28 14:06:00,0.67068,0.6707,0.67065,0.67065,188700000.0
2006-12-28 14:07:00,0.67061,0.67068,0.67056,0.6706,191299999.0
2006-12-28 14:08:00,0.67064,0.6707,0.67053,0.67065,275799997.0
2006-12-28 14:09:00,0.67067,0.67068,0.67067,0.67068,79299999.0
2006-12-28 14:10:00,0.67074,0.67086,0.67071,0.67085,163099998.0
2006-12-28 14:11:00,0.6708,0.67094,0.6708,0.67093,124300002.0
2006-12-28 14:12:00,0.67099,0.67099,0.67093,0.67093,191100001.0
2006-12-28 14:13:00,0.67097,0.67099,0.67092,0.67095,162700002.0
2006-12-28 14:14:00,0.67094,0.67099,0.67091,0.67093,206899999.0
2006-12-28 14:15:00,0.67089,0.67091,0.67089,0.67091,65500000.0
2006-12-28 14:16:00,0.67097,0.67101,0.67095,0.67095,73100000.0
2006-12-28 14:17:00,0.67093,0.67099,0.67092,0.67099,22800000.0
2006-12-28 14:18:00,0.67093,0.67093,0.67071,0.67076,150299999.0
2006-12-28 14:19:00,0.67077,0.67082,0.67071,0.67079,211600002.0
2006-12-28 14:20:00,0.67081,0.67088,0.67077,0.67082,162600001.0
2006-12-28 14:21:00,0.67078,0.6709,0.67077,0.67088,204000002.0
2006-12-28 14:22:00,0.67088,0.67096,0.67088,0.67096,53399998.0
2006-12-28 14:23:00,0.67095,0.67095,0.6709,0.6709,81900001.0
2006-12-28 14:24:00,0.67095,0.67101,0.67095,0.67099,262500000.0
2006-12-28 14:25:00,0.67097,0.67097,0.67081,0.67089,159600002.0
2006-12-28 14:26:00,0.67089,0.671,0.67087,0.671,191999998.0
2006-12-28 14:27:00,0.67104,0.67106,0.67098,0.67103,104599998.0
2006-12-28 14:28:00,0.67099,0.67099,0.67096,0.67096,9600000.0
2006-12-28 14:29:00,0.6709,0.67106,0.6709,0.67103,257700003.0
2006-12-28 14:30:00,0.6711,0.67126,0.6711,0.67125,91399998.0
2006-12-28 14:31:00,0.67125,0.67137,0.67119,0.67122,131699998.0
2006-12-28 14:32:00,0.67127,0.67129,0.67114,0.67116,131700001.0
2006-12-28 14:33:00,0.67116,0.67129,0.67116,0.6712,26300000.0
2006-12-28 14:34:00,0.67117,0.67117,0.67108,0.67116,131200001.0
2006-12-28 14:35:00,0.67094,0.6711,0.67094,0.67102,226700003.0
2006-12-28 14:36:00,0.67102,0.67102,0.67094,0.67098,169499997.0
2006-12-28 14:37:00,0.67102,0.67104,0.67097,0.671,268299998.0
2006-12-28 14:38:00,0.67104,0.67104,0.67093,0.67097,141899999.0
2006-12-28 14:39:00,0.67104,0.67115,0.67104,0.67107,178599999.0
2006-12-28 14:40:00,0.67116,0.67117,0.6711,0.67115,140299999.0
2006-12-28 14:41:00,0.67114,0.67124,0.67112,0.67124,104399996.0
2006-12-28 14:42:00,0.67124,0.67127,0.67122,0.67123,270600002.0
2006-12-28 14:43:00,0.67123,0.6714,0.67123,0.67133,115700002.0
2006-12-28 14:44:00,0.67136,0.67137,0.67126,0.67126,118400000.0
2006-12-28 14:45:00,0.67127,0.67135,0.67126,0.67128,271599997.0
2006-12-28 14:46:00,0.67138,0.67138,0.67127,0.67127,114700001.0
2006-12-28 14:47:00,0.67121,0.67132,0.67121,0.6713,186500000.0
2006-12-28 14:48:00,0.6712,0.67134,0.6712,0.67132,129600001.0
2006-12-28 14:49:00,0.67127,0.67127,0.6712,0.67125,109600000.0
2006-12-28 14:50:00,0.67125,0.67128,0.67125,0.67128,14400000.0
2006-12-28 14:51:00,0.67123,0.67128,0.67123,0.67125,159500002.0
2006-12-28 14:52:00,0.67127,0.6714,0.67127,0.6714,140099999.0
2006-12-28 14:53:00,0.67142,0.67144,0.67136,0.67143,192500002.0
2006-12-28 14:54:00,0.67141,0.67146,0.67139,0.67141,159299999.0
2006-12-28 14:55:00,0.67141,0.67141,0.67129,0.67137,151600004.0
2006-12-28 14:56:00,0.67132,0.67132,0.67122,0.67122,230399997.0
2006-12-28 14:57:00,0.67123,0.6713,0.67122,0.67122,47100000.0
2006-12-28 14:58:00,0.67128,0.67128,0.67119,0.6712,115699998.0
2006-12-28 14:59:00,0.67115,0.67115,0.67105,0.6711,164300002.0
2006-12-28 15:00:00,0.67115,0.67117,0.67107,0.67107,184800002.0
2006-12-28 15:01:00,0.67113,0.6712,0.67113,0.67115,95900001.0
2006-12-28 15:02:00,0.67114,0.67122,0.67113,0.67122,135500000.0
2006-12-28 15:03:00,0.67126,0.67127,0.67119,0.67119,137500000.0
2006-12-28 15:04:00,0.67123,0.67133,0.67121,0.67133,151300001.0
2006-12-28 15:05:00,0.67133,0.67133,0.67121,0.67121,94399998.0
2006-12-28 15:06:00,0.6712,0.67126,0.6712,0.67121,128400001.0
2006-12-28 15:07:00,0.67125,0.67125,0.67112,0.67118,107000000.0
2006-12-28 15:08:00,0.67117,0.67117,0.67109,0.6711,218100000.0
2006-12-28 15:09:00,0.6711,0.67117,0.6711,0.67111,66499999.0
2006-12-28 15:10:00,0.67113,0.67116,0.67107,0.67107,92500001.0
2006-12-28 15:11:00,0.67118,0.67124,0.67118,0.67121,125700001.0
2006-12-28 15:12:00,0.67118,0.67118,0.6711,0.6711,203700000.0
2006-12-28 15:13:00,0.67116,0.6712,0.67113,0.67115,117100001.0
2006-12-28 15:14:00,0.67112,0.67119,0.67107,0.67109,214000002.0
2006-12-28 15:15:00,0.67108,0.67112,0.67107,0.67107,202200001.0
2006-12-28 15:16:00,0.67103,0.67107,0.67098,0.67098,69200001.0
2006-12-28 15:17:00,0.67103,0.67103,0.67095,0.67095,148699998.0
2006-12-28 15:18:00,0.67085,0.67098,0.67085,0.67098,126099997.0
2006-12-28 15:19:00,0.67093,0.67093,0.67081,0.67089,132199998.0
2006-12-28 15:20:00,0.67095,0.67095,0.6708,0.6709,136500001.0
2006-12-28 15:21:00,0.67095,0.671,0.67089,0.6709,198500002.0
2006-12-28 15:22:00,0.67092,0.67097,0.6709,0.67095,231100003.0
2006-12-28 15:23:00,0.67088,0.67097,0.67088,0.67093,152599998.0
2006-12-28 15:24:00,0.67094,0.67099,0.67094,0.67095,38400000.0
2006-12-28 15:25:00,0.6709,0.67098,0.6709,0.67092,245999999.0
2006-12-28 15:26:00,0.67083,0.67083,0.67039,0.67044,79600000.0
2006-12-28 15:27:00,0.67041,0.67059,0.6704,0.67056,105900001.0
2006-12-28 15:28:00,0.67049,0.67059,0.67044,0.67058,119299998.0
2006-12-28 15:29:00,0.67064,0.67064,0.67049,0.67052,106300002.0
2006-12-28 15:30:00,0.67051,0.67061,0.67051,0.67058,123199998.0
2006-12-28 15:31:00,0.67057,0.6706,0.6705,0.67059,241100000.0
2006-12-28 15:32:00,0.67059,0.67062,0.67049,0.67052,98700000.0
2006-12-28 15:33:00,0.67049,0.67055,0.67049,0.67055,144700001.0
2006-12-28 15:34:00,0.67059,0.67062,0.67055,0.67055,93700001.0
2006-12-28 15:35:00,0.67065,0.67069,0.67063,0.67069,176999997.0
2006-12-28 15:36:00,0.6707,0.67075,0.67067,0.67067,209200001.0
2006-12-28 15:37:00,0.6707,0.67076,0.67067,0.67072,177100000.0
2006-12-28 15:38:00,0.67069,0.67081,0.67069,0.67076,118799999.0
2006-12-28 15:39:00,0.67074,0.6708,0.6707,0.6707,184699999.0
2006-12-28 15:40:00,0.67073,0.67082,0.67071,0.6708,235700002.0
2006-12-28 15:41:00,0.67075,0.67076,0.67066,0.67066,132900001.0
2006-12-28 15:42:00,0.6707,0.67076,0.67069,0.67076,191200001.0
2006-12-28 15:43:00,0.67073,0.67074,0.67071,0.67073,167900001.0
2006-12-28 15:44:00,0.6707,0.67071,0.67067,0.67071,151500000.0
2006-12-28 15:45:00,0.67072,0.67075,0.67072,0.67075,44999999.0
2006-12-28 15:46:00,0.67073,0.67076,0.67067,0.67076,61800001.0
2006-12-28 15:47:00,0.67073,0.67073,0.67065,0.6707,159100003.0
2006-12-28 15:48:00,0.67069,0.67071,0.67064,0.67064,117700003.0
2006-12-28 15:49:00,0.67063,0.67067,0.67057,0.67057,138999995.0
2006-12-28 15:50:00,0.67053,0.67065,0.67053,0.6706,109500001.0
2006-12-28 15:51:00,0.67057,0.67065,0.67057,0.6706,173900001.0
2006-12-28 15:52:00,0.67059,0.67064,0.67056,0.67062,337099995.0
2006-12-28 15:53:00,0.67062,0.67069,0.67062,0.67069,79600002.0
2006-12-28 15:54:00,0.67067,0.67072,0.67067,0.67067,136000001.0
2006-12-28 15:55:00,0.67062,0.6707,0.67062,0.67067,38600001.0
2006-12-28 15:56:00,0.67069,0.67069,0.67061,0.67065,149899999.0
2006-12-28 15:57:00,0.67071,0.67071,0.67059,0.67065,116500000.0
2006-12-28 15:58:00,0.67068,0.67071,0.67064,0.67066,32400001.0
2006-12-28 15:59:00,0.67067,0.67067,0.67054,0.67063,181299999.0
2006-12-28 16:00:00,0.67064,0.67071,0.67063,0.67071,168300002.0
2006-12-28 16:01:00,0.67074,0.67074,0.67069,0.67072,159800001.0
2006-12-28 16:02:00,0.67074,0.67077,0.67071,0.67072,122199998.0
2006-12-28 16:03:00,0.67076,0.67079,0.67075,0.67079,99599998.0
2006-12-28 16:04:00,0.6708,0.67081,0.67073,0.67081,92499999.0
2006-12-28 16:05:00,0.67078,0.67081,0.67072,0.67077,171099996.0
2006-12-28 16:06:00,0.67076,0.67082,0.67075,0.67076,98300001.0
2006-12-28 16:07:00,0.67073,0.67075,0.6707,0.67073,139500004.0
2006-12-28 16:08:00,0.67071,0.67073,0.67067,0.67073,248400000.0
2006-12-28 16:09:00,0.67072,0.67073,0.67063,0.67073,140700002.0
2006-12-28 16:10:00,0.67076,0.67076,0.67068,0.67075,239799998.0
2006-12-28 16:11:00,0.67076,0.67085,0.67075,0.67085,121300000.0
2006-12-28 16:12:00,0.67085,0.67089,0.6708,0.67082,134900001.0
2006-12-28 16:13:00,0.67083,0.67083,0.67076,0.67079,111700000.0
2006-12-28 16:14:00,0.6708,0.6708,0.67075,0.67077,207900001.0
2006-12-28 16:15:00,0.67077,0.67081,0.67074,0.67079,173499999.0
2006-12-28 16:16:00,0.67076,0.67077,0.67076,0.67077,18000000.0
2006-12-28 16:17:00,0.67068,0.6708,0.67068,0.67077,185100001.0
2006-12-28 16:18:00,0.67079,0.67081,0.67079,0.67081,25500001.0
2006-12-28 16:19:00,0.67085,0.67085,0.67081,0.67084,100000001.0
2006-12-28 16:20:00,0.67085,0.67085,0.6708,0.6708,162199996.0
2006-12-28 16:21:00,0.67081,0.67085,0.67077,0.67077,186700003.0
2006-12-28 16:22:00,0.67083,0.67083,0.67071,0.67071,68600002.0
2006-12-28 16:23:00,0.67079,0.67082,0.67078,0.67078,51800001.0
2006-12-28 16:24:00,0.67075,0.67078,0.67068,0.67076,276500001.0
2006-12-28 16:25:00,0.67077,0.67086,0.67073,0.67086,150000005.0
2006-12-28 16:26:00,0.67077,0.67082,0.67073,0.6708,141800001.0
2006-12-28 16:27:00,0.67078,0.67078,0.67071,0.67072,103600000.0
2006-12-28 16:28:00,0.67073,0.67084,0.67073,0.6708,110900001.0
2006-12-28 16:29:00,0.67079,0.67083,0.67074,0.67083,193800001.0
2006-12-28 16:30:00,0.67082,0.67087,0.67082,0.67087,69999998.0
2006-12-28 16:31:00,0.67087,0.67091,0.6708,0.6709,160599998.0
2006-12-28 16:32:00,0.6709,0.67094,0.6709,0.67094,74999998.0
2006-12-28 16:33:00,0.67089,0.67089,0.67087,0.67089,136599996.0
2006-12-28 16:34:00,0.67088,0.67088,0.6708,0.6708,129699998.0
2006-12-28 16:35:00,0.67087,0.67087,0.67077,0.67082,131300002.0
2006-12-28 16:36:00,0.67082,0.67093,0.67082,0.67087,106400000.0
2006-12-28 16:37:00,0.67087,0.67097,0.67087,0.67092,103300000.0
2006-12-28 16:38:00,0.67095,0.67099,0.67089,0.67089,247600000.0
2006-12-28 16:39:00,0.67088,0.67093,0.67088,0.67093,38300002.0
2006-12-28 16:40:00,0.6709,0.67091,0.67085,0.67087,161900002.0
2006-12-28 16:41:00,0.67086,0.67096,0.67086,0.67088,139700000.0
2006-12-28 16:42:00,0.67085,0.67092,0.67085,0.67085,189499996.0
2006-12-28 16:43:00,0.67082,0.67089,0.6708,0.67089,116599999.0
2006-12-28 16:44:00,0.67087,0.6709,0.67085,0.67085,196099996.0
2006-12-28 16:45:00,0.67087,0.6709,0.67085,0.67085,39800000.0
2006-12-28 16:46:00,0.67085,0.67087,0.67081,0.67085,189800001.0
2006-12-28 16:47:00,0.67085,0.67089,0.67085,0.67087,82099999.0
2006-12-28 16:48:00,0.67088,0.67088,0.67082,0.67082,86000000.0
2006-12-28 16:49:00,0.67084,0.67091,0.67084,0.67085,81999999.0
2006-12-28 16:50:00,0.67092,0.67096,0.67089,0.67089,80500002.0
2006-12-28 16:51:00,0.67094,0.67094,0.67094,0.67094,102500000.0
2006-12-28 16:52:00,0.67103,0.67107,0.671,0.671,98900001.0
2006-12-28 16:53:00,0.67105,0.67109,0.67103,0.67103,139100002.0
2006-12-28 16:54:00,0.67099,0.67102,0.6709,0.67097,230199999.0
2006-12-28 16:55:00,0.67097,0.67102,0.67095,0.67095,158199997.0
2006-12-28 16:56:00,0.67094,0.67099,0.67094,0.67097,131499999.0
2006-12-28 16:57:00,0.67093,0.67099,0.67082,0.67099,270600002.0
2006-12-28 16:58:00,0.67092,0.67098,0.67089,0.67098,88100000.0
2006-12-28 16:59:00,0.67093,0.67095,0.67084,0.67088,207299997.0
2006-12-28 17:00:00,0.67093,0.67097,0.67079,0.67079,138700001.0
2006-12-28 17:01:00,0.67084,0.671,0.67083,0.67098,175500002.0
2006-12-28 17:02:00,0.67099,0.67111,0.67095,0.67107,124300000.0
2006-12-28 17:03:00,0.67094,0.67107,0.67085,0.6709,156299998.0
2006-12-28 17:04:00,0.67093,0.67095,0.67086,0.67094,198599997.0
2006-12-28 17:05:00,0.67096,0.67105,0.67096,0.671,222999999.0
2006-12-28 17:06:00,0.67098,0.67103,0.67091,0.671,110000002.0
2006-12-28 17:07:00,0.67092,0.67099,0.67089,0.67092,166700002.0
2006-12-28 17:08:00,0.67092,0.67101,0.67092,0.67101,109600001.0
2006-12-28 17:09:00,0.67097,0.67097,0.67088,0.67092,154600003.0
2006-12-28 17:10:00,0.67095,0.67095,0.67082,0.67088,71200000.0
2006-12-28 17:11:00,0.67088,0.67094,0.67088,0.67092,47000000.0
2006-12-28 17:12:00,0.67087,0.67091,0.67084,0.67087,205099996.0
2006-12-28 17:13:00,0.67085,0.67086,0.67073,0.67083,130899995.0
2006-12-28 17:14:00,0.67078,0.67078,0.67064,0.6707,206900002.0
2006-12-28 17:15:00,0.67062,0.67074,0.67061,0.67068,163499996.0
2006-12-28 17:16:00,0.6707,0.6707,0.67059,0.67062,227299998.0
2006-12-28 17:17:00,0.67058,0.67066,0.67058,0.67062,114499998.0
2006-12-28 17:18:00,0.67059,0.67065,0.67057,0.67065,155800000.0
2006-12-28 17:19:00,0.67063,0.67063,0.67054,0.67058,182300005.0
2006-12-28 17:20:00,0.67068,0.67069,0.67049,0.67049,166699995.0
2006-12-28 17:21:00,0.6704,0.67045,0.67034,0.67036,255799999.0
2006-12-28 17:22:00,0.67034,0.67048,0.67034,0.67046,233900001.0
2006-12-28 17:23:00,0.67048,0.67051,0.67044,0.67045,317899999.0
2006-12-28 17:24:00,0.6705,0.6705,0.6704,0.67043,143000002.0
2006-12-28 17:25:00,0.67043,0.67047,0.67036,0.67043,137700001.0
2006-12-28 17:26:00,0.67047,0.67048,0.6704,0.67044,182099999.0
2006-12-28 17:27:00,0.67041,0.67044,0.67041,0.67042,124099999.0
2006-12-28 17:28:00,0.67044,0.67049,0.6704,0.67046,151100002.0
2006-12-28 17:29:00,0.67042,0.67048,0.67039,0.67048,66999999.0
2006-12-28 17:30:00,0.67051,0.67056,0.67051,0.67052,163200000.0
2006-12-28 17:31:00,0.67054,0.67066,0.67054,0.6706,239199999.0
2006-12-28 17:32:00,0.67063,0.67073,0.67063,0.67073,84500002.0
2006-12-28 17:33:00,0.67069,0.67069,0.6706,0.67067,174099996.0
2006-12-28 17:34:00,0.67063,0.67073,0.67063,0.67072,98200000.0
2006-12-28 17:35:00,0.67078,0.67078,0.67066,0.67073,98599999.0
2006-12-28 17:36:00,0.6707,0.6708,0.67069,0.67073,212300000.0
2006-12-28 17:37:00,0.67068,0.67072,0.67065,0.67067,142000001.0
2006-12-28 17:38:00,0.67064,0.67076,0.67057,0.67057,72699999.0
2006-12-28 17:39:00,0.67056,0.67063,0.67056,0.67063,70200001.0
2006-12-28 17:40:00,0.67061,0.67071,0.6706,0.67071,232599997.0
2006-12-28 17:41:00,0.67066,0.67068,0.67061,0.67061,79799998.0
2006-12-28 17:42:00,0.67062,0.67073,0.67062,0.67072,83800001.0
2006-12-28 17:43:00,0.6708,0.67082,0.67074,0.67077,174400000.0
2006-12-28 17:44:00,0.67077,0.67082,0.67075,0.6708,130899998.0
2006-12-28 17:45:00,0.67076,0.67079,0.67074,0.67074,135599999.0
2006-12-28 17:46:00,0.67081,0.67084,0.67081,0.67084,73399999.0
2006-12-28 17:47:00,0.67088,0.67095,0.67088,0.67095,176500002.0
2006-12-28 17:48:00,0.67093,0.67093,0.6709,0.6709,38299998.0
2006-12-28 17:49:00,0.67087,0.6709,0.67082,0.67088,170700000.0
2006-12-28 17:50:00,0.6709,0.67096,0.67081,0.67085,328099998.0
2006-12-28 17:51:00,0.67091,0.67095,0.67089,0.67095,172300002.0
2006-12-28 17:52:00,0.6709,0.67098,0.6709,0.67092,139700002.0
2006-12-28 17:53:00,0.67094,0.67094,0.6709,0.67092,41900000.0
2006-12-28 17:54:00,0.67095,0.67098,0.67092,0.67098,132200002.0
2006-12-28 17:55:00,0.67087,0.67089,0.67085,0.67085,117499999.0
2006-12-28 17:56:00,0.67085,0.67089,0.67085,0.67089,85400003.0
2006-12-28 17:57:00,0.67086,0.67086,0.67084,0.67084,8000000.0
2006-12-28 17:58:00,0.67081,0.67081,0.67059,0.67059,194100000.0
2006-12-28 17:59:00,0.67059,0.67059,0.6705,0.67051,125300002.0
2006-12-28 18:00:00,0.67055,0.67062,0.67052,0.67058,206999999.0
2006-12-28 18:01:00,0.67065,0.67069,0.67058,0.67063,1121899995.0
2006-12-28 18:02:00,0.67063,0.67067,0.67056,0.67056,1366599998.0
2006-12-28 18:03:00,0.67055,0.67065,0.67055,0.67064,2021100021.0
2006-12-28 18:04:00,0.67058,0.6707,0.67055,0.6707,954200010.0
2006-12-28 18:05:00,0.6707,0.67085,0.67067,0.67081,1279600000.0
2006-12-28 18:06:00,0.67083,0.67089,0.67082,0.67089,1709799992.0
2006-12-28 18:07:00,0.6704,0.6705,0.6703,0.6705,1011399998.0
2006-12-28 18:09:00,0.67077,0.6708,0.67075,0.67078,1011399998.0
2006-12-28 18:10:00,0.67077,0.67077,0.67061,0.67062,925600004.0
2006-12-28 18:11:00,0.67055,0.67071,0.67055,0.67071,895800007.0
2006-12-28 18:12:00,0.67068,0.67069,0.6706,0.6706,1087500004.0
2006-12-28 18:13:00,0.67065,0.67067,0.6706,0.67066,921499998.0
2006-12-28 18:14:00,0.67066,0.67067,0.67056,0.67057,1576000000.0
2006-12-28 18:15:00,0.67052,0.67064,0.67052,0.67056,2002199980.0
2006-12-28 18:16:00,0.6706,0.6706,0.67052,0.6706,1119699993.0
2006-12-28 18:17:00,0.67056,0.67059,0.67049,0.67049,849700006.0
2006-12-28 18:18:00,0.67048,0.67055,0.67041,0.6705,759999996.0
2006-12-28 18:19:00,0.67049,0.67051,0.6704,0.67048,818299999.0
2006-12-28 18:20:00,0.67049,0.6705,0.67037,0.67043,560700002.0
2006-12-28 18:21:00,0.6704,0.67046,0.67037,0.67045,989199996.0
2006-12-28 18:22:00,0.67048,0.67052,0.67041,0.67045,1136499995.0
2006-12-28 18:23:00,0.6704,0.67052,0.67035,0.67045,1406300012.0
2006-12-28 18:24:00,0.67046,0.67053,0.67041,0.67047,1013699999.0
2006-12-28 18:25:00,0.67047,0.67054,0.67045,0.67047,914399999.0
2006-12-28 18:26:00,0.67049,0.67055,0.67045,0.67047,881900009.0
2006-12-28 18:27:00,0.67047,0.67054,0.67045,0.67053,733200001.0
2006-12-28 18:28:00,0.67053,0.67063,0.67046,0.67058,475500003.0
2006-12-28 18:29:00,0.67054,0.67058,0.67047,0.67058,831000004.0
2006-12-28 18:30:00,0.67053,0.67055,0.67041,0.67055,794000000.0
2006-12-28 18:31:00,0.67055,0.67058,0.67049,0.67057,525500001.0
2006-12-28 18:32:00,0.67056,0.67061,0.6705,0.6705,863900004.0
2006-12-28 18:33:00,0.67051,0.67056,0.67044,0.67055,1100400000.0
2006-12-28 18:34:00,0.67053,0.67059,0.67048,0.67057,1091500001.0
2006-12-28 18:35:00,0.67058,0.67058,0.6705,0.6705,536799999.0
2006-12-28 18:36:00,0.67046,0.67051,0.67046,0.6705,189599999.0
2006-12-28 18:37:00,0.67049,0.67055,0.67047,0.67055,244900001.0
2006-12-28 18:38:00,0.67049,0.67056,0.67045,0.67056,172599999.0
2006-12-28 18:39:00,0.67058,0.67058,0.67047,0.67053,429099996.0
2006-12-28 18:40:00,0.67052,0.67053,0.67025,0.67049,419399998.0
2006-12-28 18:41:00,0.67052,0.67058,0.67051,0.67055,664799996.0
2006-12-28 18:42:00,0.67053,0.67057,0.67047,0.67051,335600007.0
2006-12-28 18:43:00,0.67046,0.6705,0.67039,0.67044,270699999.0
2006-12-28 18:44:00,0.67046,0.67056,0.6704,0.67044,647299997.0
2006-12-28 18:45:00,0.67045,0.6706,0.67044,0.67055,488699994.0
2006-12-28 18:46:00,0.67064,0.67065,0.67054,0.6706,211499996.0
2006-12-28 18:47:00,0.67062,0.67064,0.67056,0.67064,194599997.0
2006-12-28 18:48:00,0.67055,0.67061,0.67041,0.67043,205299998.0
2006-12-28 18:49:00,0.67037,0.67047,0.67035,0.67043,147100001.0
2006-12-28 18:50:00,0.67042,0.67051,0.6704,0.67051,176200000.0
2006-12-28 18:51:00,0.67051,0.67051,0.67043,0.67049,326599995.0
2006-12-28 18:52:00,0.67052,0.67052,0.67044,0.6705,363700000.0
2006-12-28 18:53:00,0.67051,0.67058,0.67035,0.67035,774499999.0
2006-12-28 18:54:00,0.67039,0.67044,0.67036,0.67044,266400001.0
2006-12-28 18:55:00,0.67039,0.6705,0.67037,0.67048,664600008.0
2006-12-28 18:56:00,0.67054,0.67068,0.67054,0.67061,414100000.0
2006-12-28 18:57:00,0.67063,0.67063,0.67054,0.67054,412100000.0
2006-12-28 18:58:00,0.67048,0.67054,0.67046,0.67048,1020899996.0
2006-12-28 18:59:00,0.67045,0.67052,0.67045,0.67045,566199996.0
2006-12-28 19:00:00,0.67045,0.67054,0.67043,0.67054,517900006.0
2006-12-28 19:01:00,0.67054,0.67054,0.6705,0.6705,66100000.0
2006-12-28 19:02:00,0.6705,0.67055,0.67047,0.67055,450899998.0
2006-12-28 19:03:00,0.67053,0.67057,0.6705,0.67052,671400001.0
2006-12-28 19:04:00,0.67055,0.67059,0.67052,0.67055,408899998.0
2006-12-28 19:05:00,0.67052,0.67061,0.67052,0.67057,441100001.0
2006-12-28 19:06:00,0.67054,0.67069,0.67054,0.67057,664000000.0
2006-12-28 19:07:00,0.67059,0.6706,0.67043,0.67043,439799994.0
2006-12-28 19:08:00,0.6705,0.67058,0.67042,0.67042,1093100004.0
2006-12-28 19:09:00,0.67041,0.67057,0.67041,0.67053,629000004.0
2006-12-28 19:10:00,0.67054,0.67055,0.67049,0.67055,403599994.0
2006-12-28 19:11:00,0.67052,0.67055,0.6705,0.67055,145399999.0
2006-12-28 19:12:00,0.67049,0.67054,0.67035,0.67035,218799998.0
2006-12-28 19:13:00,0.67035,0.67046,0.67035,0.67043,364899995.0
2006-12-28 19:14:00,0.67038,0.67048,0.67038,0.67043,300500001.0
2006-12-28 19:15:00,0.67042,0.67047,0.67036,0.67042,443499997.0
2006-12-28 19:16:00,0.67043,0.6705,0.67041,0.67042,174300003.0
2006-12-28 19:17:00,0.67037,0.6705,0.67037,0.6704,355099999.0
2006-12-28 19:18:00,0.67038,0.67043,0.67037,0.67042,366399997.0
2006-12-28 19:19:00,0.6704,0.6704,0.67033,0.67035,490799993.0
2006-12-28 19:20:00,0.67029,0.67042,0.67029,0.67042,354300001.0
2006-12-28 19:21:00,0.67039,0.67039,0.67031,0.67033,373299995.0
2006-12-28 19:22:00,0.6704,0.67042,0.67031,0.67035,302800001.0
2006-12-28 19:23:00,0.67032,0.67036,0.67031,0.67035,307599997.0
2006-12-28 19:24:00,0.67035,0.67041,0.67032,0.67041,119000000.0
2006-12-28 19:25:00,0.67045,0.67055,0.67041,0.67049,165799998.0
2006-12-28 19:26:00,0.67044,0.67044,0.67029,0.67029,644399999.0
2006-12-28 19:27:00,0.67028,0.67038,0.67028,0.67034,744899996.0
2006-12-28 19:28:00,0.67032,0.67038,0.67029,0.67038,346400006.0
2006-12-28 19:29:00,0.67034,0.67034,0.67026,0.67034,547500001.0
2006-12-28 19:30:00,0.67033,0.67037,0.67028,0.67028,563799997.0
2006-12-28 19:31:00,0.67029,0.6704,0.67029,0.67035,641000004.0
2006-12-28 19:32:00,0.67035,0.67035,0.67026,0.67035,410399995.0
2006-12-28 19:33:00,0.67033,0.67041,0.67031,0.67031,161800000.0
2006-12-28 19:34:00,0.67028,0.67037,0.67028,0.67035,549700000.0
2006-12-28 19:35:00,0.67036,0.67041,0.67034,0.67039,514499999.0
2006-12-28 19:36:00,0.67042,0.67042,0.67031,0.67035,509599995.0
2006-12-28 19:37:00,0.67034,0.67035,0.67028,0.67031,293800005.0
2006-12-28 19:38:00,0.67027,0.6703,0.67026,0.67028,385799997.0
2006-12-28 19:39:00,0.67024,0.67031,0.67024,0.6703,754299991.0
2006-12-28 19:40:00,0.67027,0.67032,0.67025,0.67027,682400005.0
2006-12-28 19:41:00,0.67025,0.67031,0.67021,0.67024,502600000.0
2006-12-28 19:42:00,0.67023,0.67034,0.67023,0.67034,229499998.0
2006-12-28 19:43:00,0.67035,0.67035,0.67035,0.67035,186700005.0
2006-12-28 19:44:00,0.67031,0.67033,0.67027,0.67027,531799995.0
2006-12-28 19:45:00,0.67031,0.67036,0.67029,0.67032,237300000.0
2006-12-28 19:46:00,0.67034,0.67035,0.6703,0.6703,168000002.0
2006-12-28 19:47:00,0.67029,0.67033,0.67026,0.67028,178199999.0
2006-12-28 19:48:00,0.67031,0.67032,0.6703,0.67031,150800002.0
2006-12-28 19:49:00,0.67027,0.67031,0.67022,0.67028,234199997.0
2006-12-28 19:50:00,0.67028,0.67028,0.67021,0.67022,353399998.0
2006-12-28 19:51:00,0.67022,0.6703,0.67022,0.67027,390799998.0
2006-12-28 19:52:00,0.67027,0.67031,0.67024,0.67025,266099994.0
2006-12-28 19:53:00,0.67023,0.67023,0.67019,0.67023,136400002.0
2006-12-28 19:54:00,0.67023,0.67024,0.67017,0.67024,154500002.0
2006-12-28 19:55:00,0.67024,0.67024,0.67014,0.67015,98399999.0
2006-12-28 19:56:00,0.67015,0.6702,0.67015,0.6702,108500000.0
2006-12-28 19:57:00,0.67021,0.67031,0.67014,0.67027,519700005.0
2006-12-28 19:58:00,0.67032,0.67039,0.67027,0.67032,306999996.0
2006-12-28 19:59:00,0.67031,0.67036,0.67028,0.67032,353799997.0
2006-12-28 20:00:00,0.67037,0.67037,0.67032,0.67032,180199994.0
2006-12-28 20:01:00,0.67033,0.67037,0.67031,0.67037,230300001.0
2006-12-28 20:02:00,0.67038,0.6704,0.67031,0.67031,139600000.0
2006-12-28 20:03:00,0.67032,0.67038,0.67032,0.67038,114000001.0
2006-12-28 20:04:00,0.67039,0.67039,0.67036,0.67039,164600001.0
2006-12-28 20:05:00,0.67039,0.67039,0.67033,0.67035,119600001.0
2006-12-28 20:06:00,0.67032,0.67039,0.67032,0.67039,96299998.0
2006-12-28 20:07:00,0.67038,0.67038,0.67032,0.67035,166000001.0
2006-12-28 20:08:00,0.67035,0.67037,0.67032,0.67035,582699999.0
2006-12-28 20:09:00,0.67033,0.67035,0.67028,0.67031,212200001.0
2006-12-28 20:10:00,0.67031,0.67031,0.67023,0.67028,167700003.0
2006-12-28 20:11:00,0.67028,0.67034,0.67026,0.67026,235399997.0
2006-12-28 20:12:00,0.67025,0.67026,0.67015,0.6702,887299999.0
2006-12-28 20:13:00,0.67019,0.67027,0.67017,0.6702,347799999.0
2006-12-28 20:14:00,0.67024,0.67024,0.67017,0.67022,381099998.0
2006-12-28 20:15:00,0.67025,0.67025,0.6702,0.67022,652400003.0
2006-12-28 20:16:00,0.67021,0.67023,0.67017,0.67023,606600001.0
2006-12-28 20:17:00,0.67022,0.67023,0.67019,0.67022,115200001.0
2006-12-28 20:18:00,0.67026,0.67031,0.67024,0.67027,408699995.0
2006-12-28 20:19:00,0.6703,0.67036,0.67025,0.67025,307699996.0
2006-12-28 20:20:00,0.67029,0.67037,0.67026,0.67028,529699998.0
2006-12-28 20:21:00,0.67026,0.67032,0.67025,0.67032,102400000.0
2006-12-28 20:22:00,0.67031,0.67034,0.67027,0.67034,124099999.0
2006-12-28 20:23:00,0.67034,0.67036,0.67031,0.67035,529800001.0
2006-12-28 20:24:00,0.67029,0.67035,0.67026,0.6703,300700001.0
2006-12-28 20:25:00,0.67029,0.67032,0.67026,0.67029,381899995.0
2006-12-28 20:26:00,0.67028,0.67035,0.67026,0.67027,915899991.0
2006-12-28 20:27:00,0.67025,0.67033,0.67025,0.67027,388799994.0
2006-12-28 20:28:00,0.67028,0.67031,0.67022,0.67022,563800003.0
2006-12-28 20:29:00,0.67024,0.67033,0.67021,0.67022,635400004.0
2006-12-28 20:30:00,0.67023,0.67031,0.67021,0.67026,1926200000.0
2006-12-28 20:31:00,0.67027,0.67032,0.67021,0.67021,1138599994.0
2006-12-28 20:32:00,0.67022,0.67028,0.67018,0.67022,1616600010.0
2006-12-28 20:33:00,0.67021,0.67027,0.67021,0.67025,259500002.0
2006-12-28 20:34:00,0.67023,0.67025,0.67022,0.67022,325499996.0
2006-12-28 20:35:00,0.67022,0.67022,0.6701,0.67015,323900001.0
2006-12-28 20:36:00,0.67014,0.67014,0.67005,0.6701,204400001.0
2006-12-28 20:37:00,0.67012,0.67016,0.67009,0.67013,819099996.0
2006-12-28 20:38:00,0.6701,0.67017,0.6701,0.6701,690899997.0
2006-12-28 20:39:00,0.6701,0.67011,0.67005,0.67006,539599992.0
2006-12-28 20:40:00,0.67006,0.67011,0.67006,0.67007,376900005.0
2006-12-28 20:41:00,0.67007,0.67012,0.67002,0.67005,538500005.0
2006-12-28 20:42:00,0.67007,0.67011,0.67004,0.67011,263699998.0
2006-12-28 20:43:00,0.67009,0.67011,0.67,0.67005,534100003.0
2006-12-28 20:44:00,0.67005,0.67014,0.67005,0.67012,883100005.0
2006-12-28 20:45:00,0.67013,0.67015,0.6701,0.67012,299799999.0
2006-12-28 20:46:00,0.67014,0.67014,0.67001,0.67003,189400001.0
2006-12-28 20:47:00,0.67002,0.67005,0.66993,0.67,580800003.0
2006-12-28 20:48:00,0.66999,0.67004,0.66993,0.66995,794899999.0
2006-12-28 20:49:00,0.67001,0.67004,0.66997,0.66998,262299996.0
2006-12-28 20:50:00,0.66995,0.67,0.66991,0.66991,1382400005.0
2006-12-28 20:51:00,0.66985,0.66992,0.66983,0.66983,489599998.0
2006-12-28 20:52:00,0.66982,0.66982,0.6697,0.6698,562300003.0
2006-12-28 20:53:00,0.66984,0.66984,0.66978,0.66981,929399999.0
2006-12-28 20:54:00,0.66983,0.66983,0.66974,0.6698,751099996.0
2006-12-28 20:55:00,0.66983,0.67011,0.66983,0.67011,500800003.0
2006-12-28 20:56:00,0.67007,0.67007,0.66994,0.67,1117099995.0
2006-12-28 20:57:00,0.66997,0.67005,0.66995,0.67,1280999995.0
2006-12-28 20:58:00,0.67,0.67012,0.66997,0.67008,675000001.0
2006-12-28 20:59:00,0.6701,0.67013,0.67001,0.67001,1507799998.0
2006-12-28 21:00:00,0.67003,0.67011,0.67001,0.67009,1684900007.0
2006-12-28 21:01:00,0.67009,0.67011,0.67003,0.67006,1143699995.0
2006-12-28 21:02:00,0.67008,0.67014,0.67006,0.67007,402400002.0
2006-12-28 21:03:00,0.67003,0.67013,0.66999,0.67002,773300003.0
2006-12-28 21:04:00,0.67003,0.67009,0.67,0.67007,586100002.0
2006-12-28 21:05:00,0.67005,0.6701,0.67,0.67008,731899996.0
2006-12-28 21:06:00,0.67003,0.67005,0.66996,0.67004,597499998.0
2006-12-28 21:07:00,0.67005,0.67016,0.67005,0.67007,148999997.0
2006-12-28 21:08:00,0.67008,0.67014,0.67007,0.67012,153100003.0
2006-12-28 21:09:00,0.67015,0.67016,0.6701,0.67014,489799998.0
2006-12-28 21:10:00,0.67015,0.67015,0.67011,0.67014,168100001.0
2006-12-28 21:11:00,0.67014,0.67014,0.67011,0.67014,275600000.0
2006-12-28 21:12:00,0.67012,0.67015,0.67012,0.67015,100000002.0
2006-12-28 21:13:00,0.67015,0.67017,0.67012,0.67012,369800000.0
2006-12-28 21:14:00,0.67015,0.67029,0.67014,0.67018,686799997.0
2006-12-28 21:15:00,0.6702,0.67028,0.67019,0.67028,446900000.0
2006-12-28 21:16:00,0.6703,0.67032,0.67021,0.67032,341299998.0
2006-12-28 21:17:00,0.6703,0.67033,0.67029,0.67033,167399995.0
2006-12-28 21:18:00,0.67028,0.67028,0.67021,0.67028,167100000.0
2006-12-28 21:19:00,0.67026,0.67026,0.67018,0.6702,436599996.0
2006-12-28 21:20:00,0.67019,0.67019,0.67008,0.67012,1009599994.0
2006-12-28 21:21:00,0.67017,0.67019,0.67011,0.67011,229499998.0
2006-12-28 21:22:00,0.67017,0.67023,0.67015,0.67022,811399997.0
2006-12-28 21:23:00,0.67018,0.67018,0.67005,0.6701,100599999.0
2006-12-28 21:24:00,0.67012,0.67013,0.67006,0.67006,217399999.0
2006-12-28 21:25:00,0.67005,0.67005,0.66996,0.67002,280100001.0
2006-12-28 21:26:00,0.67004,0.67004,0.67,0.67001,122399999.0
2006-12-28 21:27:00,0.67003,0.67003,0.66997,0.66997,181900000.0
2006-12-28 21:28:00,0.66996,0.67001,0.66992,0.66995,230599999.0
2006-12-28 21:29:00,0.66992,0.66992,0.66987,0.66987,133499998.0
2006-12-28 21:30:00,0.66992,0.66995,0.6699,0.6699,161199998.0
2006-12-28 21:31:00,0.66988,0.66994,0.66988,0.66993,111400001.0
2006-12-28 21:32:00,0.66993,0.66997,0.6699,0.66991,808300002.0
2006-12-28 21:33:00,0.6699,0.66995,0.6699,0.66993,415699998.0
2006-12-28 21:34:00,0.66992,0.66994,0.66987,0.66992,653899992.0
2006-12-28 21:35:00,0.66994,0.66994,0.66986,0.66988,168500000.0
2006-12-28 21:36:00,0.66989,0.66993,0.66985,0.66985,162599998.0
2006-12-28 21:37:00,0.66991,0.66995,0.6699,0.66995,300899995.0
2006-12-28 21:38:00,0.66995,0.66998,0.66992,0.66995,111699998.0
2006-12-28 21:39:00,0.66992,0.67002,0.66992,0.67002,186000001.0
2006-12-28 21:40:00,0.66997,0.67001,0.66992,0.66992,224900000.0
2006-12-28 21:41:00,0.66992,0.66997,0.6699,0.66997,80800003.0
2006-12-28 21:42:00,0.66995,0.66999,0.66994,0.66995,190900005.0
2006-12-28 21:43:00,0.66992,0.66997,0.6699,0.66993,497400005.0
2006-12-28 21:44:00,0.66993,0.66995,0.66991,0.66995,564899993.0
2006-12-28 21:45:00,0.66994,0.66994,0.66992,0.66994,177500004.0
2006-12-28 21:46:00,0.66995,0.66995,0.66995,0.66995,456800002.0
2006-12-28 21:47:00,0.66993,0.66994,0.6699,0.66994,262300002.0
2006-12-28 21:48:00,0.66995,0.66995,0.6699,0.66993,93400001.0
2006-12-28 21:49:00,0.66993,0.66995,0.66993,0.66995,163100004.0
2006-12-28 21:50:00,0.66992,0.66995,0.66989,0.66995,134700005.0
2006-12-28 21:51:00,0.66995,0.66995,0.66992,0.66993,247200001.0
2006-12-28 21:52:00,0.6699,0.66994,0.6699,0.6699,95699999.0
2006-12-28 21:53:00,0.66993,0.66993,0.6698,0.6698,41500001.0
2006-12-28 21:54:00,0.66976,0.66982,0.6697,0.6697,356600002.0
2006-12-28 21:55:00,0.66969,0.66973,0.66968,0.66968,116999999.0
2006-12-28 21:56:00,0.66973,0.66975,0.6697,0.6697,174000000.0
2006-12-28 21:57:00,0.66972,0.66975,0.6697,0.66972,427499999.0
2006-12-28 21:58:00,0.66971,0.66971,0.66968,0.66968,65100002.0
2006-12-28 21:59:00,0.66965,0.66975,0.66959,0.66975,383299998.0
2006-12-28 22:00:00,0.6697,0.66975,0.66968,0.66968,280699995.0
2006-12-28 22:01:00,0.66972,0.6698,0.66972,0.66975,272099998.0
2006-12-28 22:02:00,0.66976,0.66983,0.66975,0.66975,556600004.0
2006-12-28 22:03:00,0.66973,0.66975,0.66968,0.6697,342299994.0
2006-12-28 22:04:00,0.6697,0.66977,0.66967,0.66977,284600003.0
2006-12-28 22:05:00,0.66975,0.66978,0.66975,0.66978,216300000.0
2006-12-28 22:06:00,0.66978,0.66978,0.66972,0.66972,187399996.0
2006-12-28 22:07:00,0.6697,0.66979,0.6697,0.66979,126900003.0
2006-12-28 22:08:00,0.66978,0.66978,0.66971,0.66974,301299993.0
2006-12-28 22:09:00,0.66976,0.66976,0.66971,0.66975,217099999.0
2006-12-28 22:10:00,0.66973,0.66978,0.6697,0.6697,132400001.0
2006-12-28 22:11:00,0.66971,0.66973,0.66969,0.66972,68200000.0
2006-12-28 22:12:00,0.66972,0.66973,0.66968,0.66969,398399997.0
2006-12-28 22:13:00,0.6697,0.66975,0.6697,0.66973,77000002.0
2006-12-28 22:14:00,0.6698,0.6698,0.66972,0.66977,94399998.0
2006-12-28 22:15:00,0.66975,0.66978,0.6697,0.66972,532999999.0
2006-12-28 22:16:00,0.66975,0.66981,0.66973,0.66977,418700003.0
2006-12-28 22:17:00,0.66978,0.66978,0.66977,0.66977,46300000.0
2006-12-28 22:18:00,0.66973,0.66973,0.66967,0.66967,86699999.0
2006-12-28 22:19:00,0.66966,0.66968,0.66964,0.66967,240599997.0
2006-12-28 22:20:00,0.66968,0.66968,0.66965,0.66968,113700002.0
2006-12-28 22:21:00,0.66968,0.66969,0.66965,0.66968,457200002.0
2006-12-28 22:22:00,0.66971,0.66971,0.66965,0.66965,325600004.0
2006-12-28 22:23:00,0.66962,0.66976,0.66962,0.66962,524000007.0
2006-12-28 22:24:00,0.66965,0.6697,0.66962,0.66967,209800000.0
2006-12-28 22:25:00,0.66965,0.66969,0.66963,0.66966,246900001.0
2006-12-28 22:26:00,0.66964,0.66972,0.66964,0.6697,391300005.0
2006-12-28 22:27:00,0.66972,0.66972,0.66968,0.66968,40099999.0
2006-12-28 22:28:00,0.66965,0.66969,0.66965,0.66965,216499996.0
2006-12-28 22:29:00,0.66972,0.66978,0.6697,0.6697,304700003.0
2006-12-28 22:30:00,0.66974,0.66977,0.66974,0.66975,79199999.0
2006-12-28 22:31:00,0.66976,0.66976,0.66966,0.66966,77599999.0
2006-12-28 22:32:00,0.66965,0.6697,0.66964,0.66965,248700005.0
2006-12-28 22:33:00,0.66965,0.66971,0.66962,0.66971,227200003.0
2006-12-28 22:34:00,0.66972,0.66972,0.66965,0.66968,401000002.0
2006-12-28 22:35:00,0.66971,0.66973,0.66967,0.66971,184900001.0
2006-12-28 22:36:00,0.66972,0.66978,0.66972,0.66976,100000000.0
2006-12-28 22:37:00,0.66976,0.66979,0.66967,0.66967,330700002.0
2006-12-28 22:38:00,0.66967,0.66967,0.66963,0.66963,74199998.0
2006-12-28 22:39:00,0.66968,0.66971,0.66965,0.66967,256700001.0
2006-12-28 22:40:00,0.66969,0.66976,0.66963,0.6697,393800002.0
2006-12-28 22:41:00,0.6697,0.66983,0.6697,0.66983,231600007.0
2006-12-28 22:42:00,0.66977,0.66979,0.6697,0.66973,278400000.0
2006-12-28 22:43:00,0.66972,0.66972,0.66972,0.66972,28700000.0
2006-12-28 22:44:00,0.66975,0.66975,0.66972,0.66975,121500000.0
2006-12-28 22:45:00,0.66978,0.66978,0.66972,0.66975,190700002.0
2006-12-28 22:46:00,0.66973,0.66974,0.66971,0.66971,32000000.0
2006-12-28 22:47:00,0.66975,0.6698,0.66973,0.66975,177899998.0
2006-12-28 22:48:00,0.66974,0.6698,0.6697,0.6697,318899998.0
2006-12-28 22:49:00,0.6698,0.66983,0.66975,0.66975,216200000.0
2006-12-28 22:50:00,0.6698,0.66982,0.66975,0.66977,150100000.0
2006-12-28 22:51:00,0.66977,0.66985,0.66973,0.66985,91700002.0
2006-12-28 22:52:00,0.66986,0.66986,0.66978,0.66979,50600000.0
2006-12-28 22:53:00,0.66978,0.6698,0.66973,0.66978,246900002.0
2006-12-28 22:54:00,0.66978,0.66983,0.66975,0.66975,129100004.0
2006-12-28 22:55:00,0.66974,0.66977,0.66973,0.66973,87200002.0
2006-12-28 22:56:00,0.66977,0.66978,0.66969,0.66978,177599999.0
2006-12-28 22:57:00,0.6697,0.66972,0.66968,0.66972,141100001.0
2006-12-28 22:58:00,0.66972,0.66975,0.66966,0.66974,245499999.0
2006-12-28 22:59:00,0.66973,0.66977,0.66959,0.66959,230199999.0
2006-12-28 23:00:00,0.66943,0.66978,0.66943,0.6697,127099998.0
2006-12-28 23:01:00,0.66968,0.66972,0.66966,0.6697,84000002.0
2006-12-28 23:02:00,0.6697,0.66972,0.66965,0.66965,197199999.0
2006-12-28 23:03:00,0.66967,0.66967,0.66965,0.66966,200000004.0
2006-12-28 23:04:00,0.66963,0.66963,0.66957,0.66959,137299994.0
2006-12-28 23:05:00,0.6696,0.66968,0.66959,0.66968,69300000.0
2006-12-28 23:06:00,0.66974,0.66974,0.66968,0.6697,174900001.0
2006-12-28 23:07:00,0.66967,0.66973,0.66965,0.6697,174200003.0
2006-12-28 23:08:00,0.66961,0.66962,0.66958,0.6696,223700004.0
2006-12-28 23:09:00,0.66963,0.66963,0.66951,0.6696,223999996.0
2006-12-28 23:10:00,0.66958,0.66964,0.66958,0.66964,163100000.0
2006-12-28 23:11:00,0.66968,0.66969,0.66962,0.66966,171300002.0
2006-12-28 23:12:00,0.66966,0.66973,0.66963,0.66973,59599999.0
2006-12-28 23:13:00,0.66967,0.6697,0.66965,0.66965,140100000.0
2006-12-28 23:14:00,0.66965,0.6697,0.66964,0.66967,146900000.0
2006-12-28 23:15:00,0.66967,0.66971,0.66964,0.66966,125900000.0
2006-12-28 23:16:00,0.66962,0.66966,0.6696,0.6696,175599997.0
2006-12-28 23:17:00,0.6697,0.6697,0.66963,0.66969,138000000.0
2006-12-28 23:18:00,0.66964,0.66964,0.66963,0.66963,112099999.0
2006-12-28 23:19:00,0.6697,0.6697,0.66965,0.66967,41700001.0
2006-12-28 23:20:00,0.66968,0.6697,0.66965,0.6697,174100001.0
2006-12-28 23:21:00,0.66966,0.66966,0.66964,0.66964,91900002.0
2006-12-28 23:22:00,0.66972,0.66972,0.66972,0.66972,4800000.0
2006-12-28 23:23:00,0.66968,0.66968,0.66958,0.66958,133900002.0
2006-12-28 23:24:00,0.66965,0.66965,0.66961,0.66961,65600000.0
2006-12-28 23:25:00,0.6696,0.66965,0.6696,0.66965,54299999.0
2006-12-28 23:26:00,0.66961,0.66965,0.66961,0.66965,179900001.0
2006-12-28 23:27:00,0.66962,0.66962,0.66962,0.66962,29500001.0
2006-12-28 23:28:00,0.66966,0.66966,0.66962,0.66962,29400000.0
2006-12-28 23:29:00,0.66961,0.66966,0.66957,0.66957,181400000.0
2006-12-28 23:30:00,0.66958,0.66962,0.66955,0.66958,165000001.0
2006-12-28 23:31:00,0.66957,0.6696,0.66952,0.66957,145699997.0
2006-12-28 23:32:00,0.66959,0.66964,0.66959,0.66964,153899996.0
2006-12-28 23:33:00,0.66967,0.66967,0.66961,0.66965,171199999.0
2006-12-28 23:34:00,0.66966,0.66968,0.66962,0.66964,69400001.0
2006-12-28 23:35:00,0.66965,0.66966,0.66956,0.66963,113199998.0
2006-12-28 23:36:00,0.6696,0.6696,0.66949,0.6696,153900001.0
2006-12-28 23:37:00,0.66969,0.66971,0.66961,0.66971,117699998.0
2006-12-28 23:38:00,0.66964,0.66971,0.66963,0.66963,142300003.0
2006-12-28 23:39:00,0.66966,0.66966,0.66962,0.66965,195499996.0
2006-12-28 23:40:00,0.66963,0.66969,0.6696,0.66963,65300000.0
2006-12-28 23:41:00,0.66967,0.66967,0.66958,0.6696,134900000.0
2006-12-28 23:42:00,0.66963,0.66967,0.66956,0.66967,184199997.0
2006-12-28 23:43:00,0.66965,0.66968,0.6696,0.66968,146499999.0
2006-12-28 23:44:00,0.66966,0.6697,0.66964,0.66964,93200002.0
2006-12-28 23:45:00,0.66967,0.66971,0.66967,0.66967,165300006.0
2006-12-28 23:46:00,0.66963,0.66966,0.66959,0.66966,79999998.0
2006-12-28 23:47:00,0.66965,0.66965,0.66963,0.66963,31900000.0
2006-12-28 23:48:00,0.66967,0.66972,0.66967,0.66971,44000000.0
2006-12-28 23:49:00,0.66968,0.6697,0.66968,0.6697,43900001.0
2006-12-28 23:50:00,0.66966,0.66977,0.66966,0.66977,85299997.0
2006-12-28 23:51:00,0.66973,0.66977,0.66973,0.66977,16800000.0
2006-12-28 23:52:00,0.6697,0.66981,0.6697,0.66977,110300002.0
2006-12-28 23:53:00,0.66972,0.6698,0.66972,0.66973,185000001.0
2006-12-28 23:54:00,0.66975,0.66975,0.66967,0.66969,96999996.0
2006-12-28 23:55:00,0.66973,0.66973,0.66964,0.66973,138699998.0
2006-12-28 23:56:00,0.66971,0.66971,0.66965,0.6697,220100000.0
2006-12-28 23:57:00,0.66973,0.66973,0.66964,0.66964,201500001.0
2006-12-28 23:58:00,0.66969,0.66969,0.66937,0.66963,115100002.0
2006-12-28 23:59:00,0.66961,0.66964,0.6696,0.66964,80000001.0
2006-12-29 00:00:00,0.66959,0.66965,0.66958,0.66958,194400000.0
2006-12-29 00:01:00,0.66963,0.66965,0.66959,0.66964,134899996.0
2006-12-29 00:02:00,0.66965,0.66969,0.66962,0.66963,110799998.0
2006-12-29 00:03:00,0.66965,0.66965,0.66965,0.66965,40599999.0
2006-12-29 00:04:00,0.66963,0.66963,0.66961,0.66961,108599998.0
2006-12-29 00:05:00,0.66961,0.66971,0.6696,0.66971,93999999.0
2006-12-29 00:06:00,0.66973,0.66979,0.66973,0.66975,238900002.0
2006-12-29 00:07:00,0.66971,0.66975,0.66967,0.66967,118800001.0
2006-12-29 00:08:00,0.66973,0.66979,0.66969,0.66969,167900004.0
2006-12-29 00:09:00,0.66972,0.66973,0.66971,0.66971,88500001.0
2006-12-29 00:10:00,0.6697,0.6697,0.66965,0.66965,113600003.0
2006-12-29 00:11:00,0.66968,0.66968,0.66959,0.66959,50300000.0
2006-12-29 00:12:00,0.66962,0.66965,0.66958,0.66965,200399999.0
2006-12-29 00:13:00,0.66961,0.66961,0.6696,0.66961,56600001.0
2006-12-29 00:14:00,0.66959,0.66969,0.66959,0.66967,161100001.0
2006-12-29 00:15:00,0.66974,0.66974,0.66962,0.66972,100099998.0
2006-12-29 00:16:00,0.66972,0.66975,0.6697,0.66975,99699999.0
2006-12-29 00:17:00,0.66976,0.66976,0.66971,0.66972,221199997.0
2006-12-29 00:18:00,0.66973,0.66978,0.66973,0.66975,101200001.0
2006-12-29 00:19:00,0.66973,0.66981,0.66968,0.66979,184800003.0
2006-12-29 00:20:00,0.6698,0.66981,0.66977,0.66977,46100000.0
2006-12-29 00:21:00,0.66973,0.66973,0.66968,0.66971,104500003.0
2006-12-29 00:22:00,0.66973,0.66989,0.66973,0.66989,71800002.0
2006-12-29 00:23:00,0.66988,0.66988,0.66981,0.66981,85599999.0
2006-12-29 00:24:00,0.66978,0.66978,0.6697,0.66975,167300004.0
2006-12-29 00:25:00,0.66979,0.66983,0.66978,0.66978,78400003.0
2006-12-29 00:26:00,0.66983,0.66987,0.6698,0.66987,151599997.0
2006-12-29 00:27:00,0.66981,0.66982,0.66971,0.6698,155200002.0
2006-12-29 00:28:00,0.66982,0.66983,0.66978,0.66978,99700001.0
2006-12-29 00:29:00,0.66982,0.66984,0.66978,0.66978,92700000.0
2006-12-29 00:30:00,0.66983,0.66983,0.66973,0.66974,164400003.0
2006-12-29 00:31:00,0.66977,0.66986,0.66977,0.6698,160500000.0
2006-12-29 00:32:00,0.66978,0.66983,0.66976,0.66982,217700005.0
2006-12-29 00:33:00,0.66977,0.66983,0.66977,0.6698,183599996.0
2006-12-29 00:34:00,0.66975,0.66983,0.66975,0.6698,167799997.0
2006-12-29 00:35:00,0.66971,0.66982,0.6697,0.66982,264299994.0
2006-12-29 00:36:00,0.66971,0.66976,0.6697,0.66975,97099999.0
2006-12-29 00:37:00,0.6698,0.66986,0.66971,0.66986,181800001.0
2006-12-29 00:38:00,0.66979,0.66979,0.66975,0.66975,3700000.0
2006-12-29 00:39:00,0.66977,0.66981,0.66968,0.6698,134900001.0
2006-12-29 00:40:00,0.66982,0.66982,0.66971,0.66974,149900001.0
2006-12-29 00:41:00,0.66975,0.6698,0.66972,0.66977,227600002.0
2006-12-29 00:42:00,0.66967,0.66977,0.66966,0.66975,207400002.0
2006-12-29 00:43:00,0.66968,0.66972,0.66968,0.66972,53900000.0
2006-12-29 00:44:00,0.66975,0.66977,0.6697,0.6697,73499998.0
2006-12-29 00:45:00,0.66965,0.66977,0.66965,0.66975,99600002.0
2006-12-29 00:46:00,0.66973,0.66987,0.66973,0.66985,172499999.0
2006-12-29 00:47:00,0.66983,0.66987,0.66981,0.66985,162800002.0
2006-12-29 00:48:00,0.66987,0.66989,0.66985,0.66989,138900000.0
2006-12-29 00:49:00,0.66976,0.66982,0.66973,0.6698,162800004.0
2006-12-29 00:50:00,0.66987,0.66988,0.66982,0.66984,135000000.0
2006-12-29 00:51:00,0.66988,0.6699,0.66979,0.66984,86900000.0
2006-12-29 00:52:00,0.66984,0.66988,0.66984,0.66985,79700000.0
2006-12-29 00:53:00,0.66985,0.66991,0.66985,0.66991,93800000.0
2006-12-29 00:54:00,0.66993,0.66993,0.66984,0.66984,126299996.0
2006-12-29 00:55:00,0.6699,0.66993,0.66989,0.66989,181900003.0
2006-12-29 00:56:00,0.66987,0.66992,0.66986,0.66989,78999999.0
2006-12-29 00:57:00,0.66987,0.66987,0.66982,0.66984,165500000.0
2006-12-29 00:58:00,0.66982,0.66985,0.66982,0.66985,68599999.0
2006-12-29 00:59:00,0.66983,0.66983,0.66972,0.66972,179900003.0
2006-12-29 01:00:00,0.66974,0.66978,0.66974,0.66978,39200000.0
2006-12-29 01:01:00,0.66978,0.66981,0.66971,0.66981,73399998.0
2006-12-29 01:02:00,0.66976,0.66985,0.66975,0.66982,163300000.0
2006-12-29 01:03:00,0.66979,0.66985,0.66978,0.66979,273800001.0
2006-12-29 01:04:00,0.66983,0.66986,0.66982,0.66985,125099998.0
2006-12-29 01:05:00,0.66983,0.66988,0.66981,0.66988,86900003.0
2006-12-29 01:06:00,0.66992,0.66994,0.66989,0.6699,213599997.0
2006-12-29 01:07:00,0.66987,0.66993,0.66983,0.66983,84800001.0
2006-12-29 01:08:00,0.66985,0.66993,0.66985,0.66991,166900000.0
2006-12-29 01:09:00,0.66994,0.66994,0.66986,0.66988,172299996.0
2006-12-29 01:10:00,0.66988,0.66991,0.66985,0.66985,116500001.0
2006-12-29 01:11:00,0.66988,0.6699,0.66986,0.66986,90499999.0
2006-12-29 01:12:00,0.66982,0.66985,0.6698,0.66983,153300003.0
2006-12-29 01:13:00,0.66978,0.66978,0.66967,0.66975,90500000.0
2006-12-29 01:14:00,0.66969,0.66971,0.66967,0.66971,172299999.0
2006-12-29 01:15:00,0.66972,0.66981,0.66972,0.66981,194800004.0
2006-12-29 01:16:00,0.66983,0.66985,0.6698,0.66985,86900000.0
2006-12-29 01:17:00,0.66975,0.66975,0.66972,0.66972,65299999.0
2006-12-29 01:18:00,0.66973,0.66984,0.66965,0.6698,152800001.0
2006-12-29 01:19:00,0.66983,0.66991,0.66983,0.66985,170000004.0
2006-12-29 01:20:00,0.66982,0.66985,0.66977,0.6698,153699996.0
2006-12-29 01:21:00,0.66975,0.66987,0.66975,0.66984,153499997.0
2006-12-29 01:22:00,0.66988,0.66991,0.66985,0.66985,74999999.0
2006-12-29 01:23:00,0.66985,0.66985,0.66983,0.66983,25500001.0
2006-12-29 01:24:00,0.66981,0.66982,0.66981,0.66982,18899999.0
2006-12-29 01:25:00,0.66974,0.66984,0.66973,0.66984,155300003.0
2006-12-29 01:26:00,0.6698,0.6698,0.66962,0.66972,242699999.0
2006-12-29 01:27:00,0.66975,0.6698,0.66974,0.66978,204599998.0
2006-12-29 01:28:00,0.66983,0.66986,0.66979,0.66979,80400001.0
2006-12-29 01:29:00,0.66978,0.66985,0.66975,0.66985,154700000.0
2006-12-29 01:30:00,0.66983,0.66985,0.66983,0.66985,57599998.0
2006-12-29 01:31:00,0.66981,0.66983,0.66977,0.66977,59000001.0
2006-12-29 01:32:00,0.66979,0.66983,0.66979,0.6698,142800002.0
2006-12-29 01:33:00,0.66979,0.66983,0.66979,0.6698,16800000.0
2006-12-29 01:34:00,0.66985,0.66985,0.66982,0.66982,119300003.0
2006-12-29 01:35:00,0.66983,0.66985,0.6698,0.6698,47000001.0
2006-12-29 01:36:00,0.66982,0.66985,0.66982,0.66982,50099999.0
2006-12-29 01:37:00,0.66984,0.66984,0.66978,0.6698,108000001.0
2006-12-29 01:38:00,0.66982,0.66987,0.66977,0.66982,173000001.0
2006-12-29 01:39:00,0.66982,0.66985,0.66974,0.66985,132200002.0
2006-12-29 01:40:00,0.66983,0.66987,0.66983,0.66983,127099999.0
2006-12-29 01:41:00,0.66982,0.66983,0.66978,0.66978,245099998.0
2006-12-29 01:42:00,0.66978,0.6698,0.66971,0.66977,185400001.0
2006-12-29 01:43:00,0.66982,0.66983,0.66978,0.66978,124899999.0
2006-12-29 01:44:00,0.66981,0.66984,0.66979,0.66982,124800002.0
2006-12-29 01:45:00,0.66983,0.66985,0.66975,0.66983,173699999.0
2006-12-29 01:46:00,0.66985,0.66985,0.6698,0.6698,129899999.0
2006-12-29 01:47:00,0.66984,0.66984,0.66982,0.66984,101200004.0
2006-12-29 01:48:00,0.66983,0.66985,0.66982,0.66985,162399997.0
2006-12-29 01:49:00,0.6698,0.66982,0.66976,0.66978,91399998.0
2006-12-29 01:50:00,0.6698,0.66985,0.6698,0.6698,32600000.0
2006-12-29 01:51:00,0.66983,0.66988,0.6698,0.66988,178599996.0
2006-12-29 01:52:00,0.6698,0.66983,0.66978,0.66983,124700003.0
2006-12-29 01:53:00,0.66983,0.66987,0.6698,0.66985,175600001.0
2006-12-29 01:54:00,0.66982,0.66985,0.66973,0.66982,210700003.0
2006-12-29 01:55:00,0.66981,0.66983,0.66977,0.66978,61900000.0
2006-12-29 01:56:00,0.66977,0.6698,0.66975,0.66978,118500001.0
2006-12-29 01:57:00,0.66973,0.6698,0.66969,0.6698,76899999.0
2006-12-29 01:58:00,0.66981,0.66981,0.6698,0.66981,104999998.0
2006-12-29 01:59:00,0.66981,0.66983,0.66978,0.66978,82900000.0
2006-12-29 02:00:00,0.66977,0.66987,0.66977,0.66978,63100000.0
2006-12-29 02:01:00,0.66984,0.66987,0.66979,0.66981,245000000.0
2006-12-29 02:02:00,0.66977,0.66984,0.66977,0.66984,206199994.0
2006-12-29 02:03:00,0.66977,0.6698,0.66977,0.6698,54200002.0
2006-12-29 02:04:00,0.66984,0.66984,0.66974,0.66981,14600000.0
2006-12-29 02:05:00,0.6698,0.66985,0.66974,0.66985,217800000.0
2006-12-29 02:06:00,0.66982,0.6699,0.66982,0.66985,251699996.0
2006-12-29 02:07:00,0.66992,0.66999,0.66991,0.66992,178600001.0
2006-12-29 02:08:00,0.67005,0.67005,0.6699,0.6699,94400000.0
2006-12-29 02:09:00,0.67,0.67005,0.66995,0.66995,126399998.0
2006-12-29 02:10:00,0.66995,0.66999,0.66993,0.66993,42599999.0
2006-12-29 02:11:00,0.66995,0.67,0.6699,0.66996,135499999.0
2006-12-29 02:12:00,0.66995,0.66997,0.66994,0.66995,152200002.0
2006-12-29 02:13:00,0.6699,0.66998,0.6699,0.66998,136399997.0
2006-12-29 02:14:00,0.66992,0.66995,0.6699,0.6699,23800001.0
2006-12-29 02:15:00,0.66987,0.66995,0.66986,0.66994,114700004.0
2006-12-29 02:16:00,0.66993,0.66994,0.66986,0.66988,222700000.0
2006-12-29 02:17:00,0.66989,0.67001,0.66989,0.67001,174499998.0
2006-12-29 02:18:00,0.67002,0.67003,0.67002,0.67003,69400000.0
2006-12-29 02:19:00,0.67005,0.67005,0.67,0.67,108399999.0
2006-12-29 02:20:00,0.66997,0.67004,0.66997,0.67004,152699997.0
2006-12-29 02:21:00,0.66996,0.66996,0.66996,0.66996,68799999.0
2006-12-29 02:22:00,0.66992,0.66997,0.66992,0.66997,52900002.0
2006-12-29 02:23:00,0.66996,0.66999,0.66992,0.66998,94200000.0
2006-12-29 02:24:00,0.66997,0.66998,0.6699,0.66995,61500000.0
2006-12-29 02:25:00,0.66992,0.66993,0.66982,0.66993,134900000.0
2006-12-29 02:26:00,0.66993,0.66993,0.66985,0.66985,72100002.0
2006-12-29 02:27:00,0.66985,0.66998,0.66985,0.66994,117900000.0
2006-12-29 02:28:00,0.66997,0.66998,0.6699,0.6699,211699997.0
2006-12-29 02:29:00,0.66993,0.66997,0.66987,0.66989,181900002.0
2006-12-29 02:30:00,0.66993,0.66997,0.66986,0.66986,258400002.0
2006-12-29 02:31:00,0.66981,0.6699,0.66981,0.66982,159000001.0
2006-12-29 02:32:00,0.66984,0.6699,0.66984,0.6699,170899996.0
2006-12-29 02:33:00,0.66991,0.66995,0.66987,0.66987,120699998.0
2006-12-29 02:34:00,0.66987,0.66994,0.66987,0.66994,128600000.0
2006-12-29 02:35:00,0.66995,0.66995,0.66995,0.66995,5300000.0
2006-12-29 02:36:00,0.66992,0.66992,0.66986,0.66991,217299998.0
2006-12-29 02:37:00,0.66992,0.66992,0.66985,0.66987,133799998.0
2006-12-29 02:38:00,0.66987,0.66988,0.66983,0.66985,79000000.0
2006-12-29 02:39:00,0.66985,0.66988,0.66982,0.66982,140599997.0
2006-12-29 02:40:00,0.66985,0.66985,0.66977,0.6698,24800000.0
2006-12-29 02:41:00,0.66974,0.66983,0.66972,0.66983,177500000.0
2006-12-29 02:42:00,0.66977,0.66978,0.66972,0.66978,97799998.0
2006-12-29 02:43:00,0.66981,0.66981,0.66972,0.66972,20000000.0
2006-12-29 02:44:00,0.66972,0.66975,0.66972,0.66975,175699996.0
2006-12-29 02:45:00,0.6697,0.66972,0.6697,0.66972,51099999.0
2006-12-29 02:46:00,0.6697,0.66975,0.6697,0.66972,156899999.0
2006-12-29 02:47:00,0.6697,0.6697,0.66969,0.66969,12800000.0
2006-12-29 02:48:00,0.66971,0.66972,0.66967,0.66972,158899994.0
2006-12-29 02:49:00,0.66976,0.66977,0.6697,0.6697,94400000.0
2006-12-29 02:50:00,0.66967,0.66973,0.66967,0.66973,157200003.0
2006-12-29 02:51:00,0.66973,0.66973,0.6697,0.66973,112800000.0
2006-12-29 02:52:00,0.66973,0.66975,0.66967,0.66975,94800001.0
2006-12-29 02:53:00,0.66975,0.66975,0.66967,0.6697,83300001.0
2006-12-29 02:54:00,0.66969,0.66972,0.66965,0.66965,143499997.0
2006-12-29 02:55:00,0.66974,0.66979,0.66971,0.66971,135400000.0
2006-12-29 02:56:00,0.66969,0.66973,0.66968,0.66973,71200000.0
2006-12-29 02:57:00,0.66968,0.6697,0.66963,0.66965,129700003.0
2006-12-29 02:58:00,0.66973,0.66973,0.66966,0.66968,231800002.0
2006-12-29 02:59:00,0.66966,0.66978,0.66961,0.66978,69199998.0
2006-12-29 03:00:00,0.66982,0.66982,0.66974,0.6698,121299997.0
2006-12-29 03:01:00,0.66975,0.66978,0.66974,0.66974,95800001.0
2006-12-29 03:02:00,0.66975,0.66975,0.66975,0.66975,84699999.0
2006-12-29 03:03:00,0.6697,0.66973,0.66969,0.66972,89599999.0
2006-12-29 03:04:00,0.66973,0.66975,0.6697,0.6697,277600003.0
2006-12-29 03:05:00,0.66973,0.66978,0.6697,0.66973,195700000.0
2006-12-29 03:06:00,0.66973,0.66974,0.66965,0.66974,92499997.0
2006-12-29 03:07:00,0.6697,0.66974,0.66967,0.66967,139499996.0
2006-12-29 03:08:00,0.66962,0.6697,0.66961,0.6697,94799998.0
2006-12-29 03:09:00,0.66973,0.66973,0.66962,0.66962,56099999.0
2006-12-29 03:10:00,0.66967,0.6697,0.6696,0.66961,59800000.0
2006-12-29 03:11:00,0.66958,0.66972,0.66958,0.66967,117399999.0
2006-12-29 03:12:00,0.66971,0.66975,0.66969,0.66969,94900002.0
2006-12-29 03:13:00,0.66968,0.6697,0.66968,0.6697,42800001.0
2006-12-29 03:14:00,0.66966,0.66966,0.66961,0.66961,1600000.0
2006-12-29 03:15:00,0.66962,0.66962,0.66958,0.66958,18400000.0
2006-12-29 03:16:00,0.66968,0.66977,0.66966,0.66966,185499998.0
2006-12-29 03:17:00,0.66972,0.66975,0.66971,0.66974,163499999.0
2006-12-29 03:18:00,0.66971,0.66971,0.66964,0.66971,213800001.0
2006-12-29 03:19:00,0.66966,0.66973,0.66966,0.66973,64500000.0
2006-12-29 03:20:00,0.66973,0.66973,0.66967,0.66967,28800000.0
2006-12-29 03:21:00,0.66967,0.66975,0.66967,0.66975,22500001.0
2006-12-29 03:22:00,0.66973,0.66974,0.66971,0.66971,70100000.0
2006-12-29 03:23:00,0.66974,0.66974,0.66968,0.66972,162600001.0
2006-12-29 03:24:00,0.66975,0.66975,0.66963,0.6697,131199997.0
2006-12-29 03:25:00,0.66969,0.66969,0.66965,0.66965,56099998.0
2006-12-29 03:26:00,0.66966,0.66969,0.66964,0.66965,94200000.0
2006-12-29 03:27:00,0.6696,0.66962,0.6696,0.66962,59899998.0
2006-12-29 03:28:00,0.66959,0.66963,0.66959,0.66963,120799999.0
2006-12-29 03:29:00,0.66965,0.66965,0.66965,0.66965,62500000.0
2006-12-29 03:30:00,0.66964,0.66973,0.66964,0.6697,52600000.0
2006-12-29 03:31:00,0.66969,0.66975,0.66969,0.66975,115299996.0
2006-12-29 03:32:00,0.66969,0.66969,0.66962,0.66963,121600000.0
2006-12-29 03:33:00,0.66961,0.66963,0.66955,0.6696,147400000.0
2006-12-29 03:34:00,0.66963,0.66963,0.66951,0.66961,195000001.0
2006-12-29 03:35:00,0.66959,0.66963,0.66959,0.6696,152499997.0
2006-12-29 03:36:00,0.66959,0.66962,0.66952,0.6696,171499999.0
2006-12-29 03:37:00,0.66958,0.66961,0.66954,0.66958,128799997.0
2006-12-29 03:38:00,0.6696,0.66961,0.66958,0.66959,170600001.0
2006-12-29 03:39:00,0.66961,0.66963,0.66958,0.66958,84500000.0
2006-12-29 03:40:00,0.66954,0.66958,0.66954,0.66958,15900000.0
2006-12-29 03:41:00,0.6696,0.66963,0.66955,0.66955,81200002.0
2006-12-29 03:42:00,0.66963,0.66963,0.66955,0.6696,79700000.0
2006-12-29 03:43:00,0.66965,0.66969,0.66963,0.66965,137000002.0
2006-12-29 03:44:00,0.66966,0.66966,0.66961,0.66962,110899998.0
2006-12-29 03:45:00,0.66958,0.66965,0.66958,0.66965,106899997.0
2006-12-29 03:46:00,0.66966,0.66966,0.6696,0.66962,195600000.0
2006-12-29 03:47:00,0.66961,0.66968,0.66961,0.66968,40500000.0
2006-12-29 03:48:00,0.66966,0.66974,0.66966,0.66974,10400000.0
2006-12-29 03:49:00,0.66975,0.66975,0.6697,0.66973,140900001.0
2006-12-29 03:50:00,0.6697,0.6697,0.6697,0.6697,87099998.0
2006-12-29 03:51:00,0.6697,0.66973,0.6697,0.66973,18200000.0
2006-12-29 03:52:00,0.66976,0.66976,0.66972,0.66972,11900000.0
2006-12-29 03:53:00,0.66971,0.66971,0.66963,0.66968,161000003.0
2006-12-29 03:54:00,0.66974,0.66979,0.66973,0.66975,116600000.0
2006-12-29 03:55:00,0.66975,0.6698,0.66975,0.66975,83700000.0
2006-12-29 03:56:00,0.6697,0.66976,0.66968,0.66968,164400002.0
2006-12-29 03:57:00,0.66971,0.66971,0.6697,0.6697,25500000.0
2006-12-29 03:58:00,0.66964,0.66978,0.66964,0.66969,102399999.0
2006-12-29 03:59:00,0.66973,0.66973,0.66968,0.66968,125500000.0
2006-12-29 04:00:00,0.66971,0.66971,0.66967,0.66967,58399998.0
2006-12-29 04:01:00,0.6696,0.66969,0.6696,0.66969,199700001.0
2006-12-29 04:02:00,0.66965,0.66966,0.66961,0.66962,213800002.0
2006-12-29 04:03:00,0.66966,0.66966,0.6696,0.66963,151500001.0
2006-12-29 04:04:00,0.66963,0.66963,0.6696,0.66963,151800000.0
2006-12-29 04:05:00,0.66961,0.66968,0.66961,0.66968,114800002.0
2006-12-29 04:06:00,0.66968,0.66968,0.66959,0.66965,71000000.0
2006-12-29 04:07:00,0.66963,0.66963,0.66962,0.66962,23800000.0
2006-12-29 04:08:00,0.66961,0.66969,0.6696,0.6696,214699999.0
2006-12-29 04:09:00,0.66967,0.66968,0.66967,0.66968,8800000.0
2006-12-29 04:10:00,0.66972,0.66972,0.6697,0.66971,46400001.0
2006-12-29 04:11:00,0.66975,0.66975,0.66966,0.66966,201299999.0
2006-12-29 04:12:00,0.66968,0.66973,0.66967,0.66967,104600001.0
2006-12-29 04:13:00,0.66967,0.66973,0.66967,0.66972,100900001.0
2006-12-29 04:14:00,0.6697,0.66977,0.66963,0.66977,139600002.0
2006-12-29 04:15:00,0.66973,0.66976,0.66969,0.66974,83700002.0
2006-12-29 04:16:00,0.66971,0.66972,0.66971,0.66972,73299999.0
2006-12-29 04:17:00,0.66972,0.66973,0.66972,0.66973,46599999.0
2006-12-29 04:18:00,0.66977,0.6698,0.6697,0.6698,154899997.0
2006-12-29 04:19:00,0.66983,0.66985,0.66982,0.66982,117300000.0
2006-12-29 04:20:00,0.66982,0.66985,0.66982,0.66983,19600000.0
2006-12-29 04:21:00,0.66985,0.66985,0.66976,0.6698,136300001.0
2006-12-29 04:22:00,0.66983,0.66987,0.6698,0.6698,131099999.0
2006-12-29 04:23:00,0.66984,0.66986,0.66978,0.66982,110599999.0
2006-12-29 04:24:00,0.6698,0.66982,0.6698,0.66982,137899999.0
2006-12-29 04:25:00,0.66983,0.66983,0.66982,0.66982,66199998.0
2006-12-29 04:26:00,0.66984,0.66988,0.66976,0.66985,246800003.0
2006-12-29 04:27:00,0.66983,0.6699,0.66979,0.6699,140300001.0
2006-12-29 04:28:00,0.66979,0.66991,0.66979,0.66988,47700000.0
2006-12-29 04:29:00,0.66983,0.66983,0.66983,0.66983,52800000.0
2006-12-29 04:30:00,0.66984,0.66992,0.66984,0.66987,128500001.0
2006-12-29 04:31:00,0.66986,0.66987,0.66979,0.66983,153600000.0
2006-12-29 04:32:00,0.66985,0.66992,0.66979,0.66992,154100004.0
2006-12-29 04:33:00,0.66995,0.66995,0.66995,0.66995,19100000.0
2006-12-29 04:34:00,0.66991,0.66993,0.66988,0.66993,225600000.0
2006-12-29 04:35:00,0.66993,0.66993,0.66989,0.66989,28000000.0
2006-12-29 04:36:00,0.66991,0.66992,0.66984,0.66989,92499999.0
2006-12-29 04:37:00,0.66983,0.66987,0.66983,0.66983,226799999.0
2006-12-29 04:38:00,0.66984,0.66987,0.66984,0.66987,113200002.0
2006-12-29 04:39:00,0.66985,0.66991,0.66981,0.66985,291500002.0
2006-12-29 04:40:00,0.66989,0.66993,0.66988,0.66988,133400001.0
2006-12-29 04:41:00,0.66987,0.66993,0.66985,0.66988,102299998.0
2006-12-29 04:42:00,0.66995,0.66995,0.66984,0.6699,52600000.0
2006-12-29 04:43:00,0.66986,0.66986,0.66978,0.66978,188600004.0
2006-12-29 04:44:00,0.66975,0.66987,0.66975,0.66985,350500000.0
2006-12-29 04:45:00,0.66982,0.66988,0.66982,0.66982,101600000.0
2006-12-29 04:46:00,0.66987,0.66987,0.66985,0.66986,128000004.0
2006-12-29 04:47:00,0.66987,0.66987,0.66982,0.66987,215100005.0
2006-12-29 04:48:00,0.66985,0.66987,0.66983,0.66985,127000001.0
2006-12-29 04:49:00,0.66986,0.66996,0.66986,0.66991,88899999.0
2006-12-29 04:50:00,0.6699,0.66997,0.66985,0.66985,172500003.0
2006-12-29 04:51:00,0.66984,0.66985,0.66984,0.66985,16800000.0
2006-12-29 04:52:00,0.67005,0.67005,0.66969,0.66977,145200003.0
2006-12-29 04:53:00,0.66986,0.66986,0.66967,0.66967,93399997.0
2006-12-29 04:54:00,0.66966,0.66973,0.66966,0.66973,46600000.0
2006-12-29 04:55:00,0.66974,0.66984,0.66974,0.66983,115500000.0
2006-12-29 04:56:00,0.6699,0.67009,0.6699,0.67009,32700001.0
2006-12-29 04:57:00,0.67002,0.67004,0.66992,0.67,188999997.0
2006-12-29 04:58:00,0.67001,0.67001,0.66996,0.66999,106999996.0
2006-12-29 04:59:00,0.66997,0.67001,0.66996,0.67001,98100000.0
2006-12-29 05:00:00,0.66998,0.67001,0.66997,0.67001,87000000.0
2006-12-29 05:01:00,0.67002,0.6701,0.67002,0.67006,257499996.0
2006-12-29 05:02:00,0.67006,0.67006,0.67005,0.67005,15800000.0
2006-12-29 05:03:00,0.67005,0.67005,0.66999,0.67002,82799999.0
2006-12-29 05:04:00,0.67002,0.67005,0.66997,0.67004,194999997.0
2006-12-29 05:05:00,0.67002,0.67002,0.66997,0.67002,128399998.0
2006-12-29 05:06:00,0.67002,0.67002,0.67001,0.67001,70900001.0
2006-12-29 05:07:00,0.66998,0.67005,0.66997,0.67,232799998.0
2006-12-29 05:08:00,0.67001,0.67002,0.66995,0.66995,142700002.0
2006-12-29 05:09:00,0.66997,0.67008,0.66997,0.67008,174699997.0
2006-12-29 05:10:00,0.67001,0.67001,0.67,0.67,7200000.0
2006-12-29 05:11:00,0.66998,0.67,0.66995,0.66995,123900003.0
2006-12-29 05:12:00,0.67007,0.67007,0.67004,0.67004,60300001.0
2006-12-29 05:13:00,0.67008,0.67008,0.67,0.67005,97200000.0
2006-12-29 05:14:00,0.67005,0.67005,0.66998,0.67002,133099999.0
2006-12-29 05:15:00,0.66978,0.67005,0.66967,0.66989,257799998.0
2006-12-29 05:16:00,0.67005,0.67005,0.66996,0.67,78799999.0
2006-12-29 05:17:00,0.66998,0.67005,0.66998,0.67005,128900002.0
2006-12-29 05:18:00,0.67,0.67005,0.66986,0.66986,98100000.0
2006-12-29 05:19:00,0.66994,0.66996,0.66994,0.66996,26300000.0
2006-12-29 05:20:00,0.67,0.67,0.66992,0.66992,164399997.0
2006-12-29 05:21:00,0.6699,0.66996,0.66989,0.66989,105599999.0
2006-12-29 05:22:00,0.66991,0.66998,0.66991,0.66995,87700001.0
2006-12-29 05:23:00,0.66996,0.67003,0.66995,0.67003,183300002.0
2006-12-29 05:24:00,0.67002,0.67002,0.66995,0.66995,105399999.0
2006-12-29 05:25:00,0.66999,0.66999,0.66993,0.66993,125700001.0
2006-12-29 05:26:00,0.66995,0.67004,0.66995,0.66995,129899999.0
2006-12-29 05:27:00,0.66996,0.66996,0.66995,0.66995,12000000.0
2006-12-29 05:28:00,0.66994,0.67005,0.66994,0.67002,95099998.0
2006-12-29 05:29:00,0.67004,0.67004,0.66995,0.66998,196599999.0
2006-12-29 05:30:00,0.67003,0.67005,0.67,0.67,82400002.0
2006-12-29 05:31:00,0.67004,0.67005,0.66996,0.67005,165000001.0
2006-12-29 05:32:00,0.66999,0.67005,0.66999,0.66999,156599999.0
2006-12-29 05:33:00,0.66993,0.67004,0.66993,0.66997,208600003.0
2006-12-29 05:34:00,0.66995,0.67,0.66995,0.66997,80900000.0
2006-12-29 05:35:00,0.67002,0.67008,0.67002,0.67008,51599998.0
2006-12-29 05:36:00,0.67005,0.67005,0.67004,0.67004,60299998.0
2006-12-29 05:37:00,0.67002,0.67006,0.66999,0.67006,175099999.0
2006-12-29 05:38:00,0.67007,0.67007,0.66997,0.67005,139599996.0
2006-12-29 05:39:00,0.67004,0.6701,0.66996,0.67006,100400000.0
2006-12-29 05:40:00,0.67039,0.67039,0.66996,0.67013,257400004.0
2006-12-29 05:41:00,0.6701,0.6701,0.67007,0.6701,84099998.0
2006-12-29 05:42:00,0.67008,0.6701,0.67007,0.67007,67399997.0
2006-12-29 05:43:00,0.67001,0.67002,0.66999,0.67002,213200003.0
2006-12-29 05:44:00,0.67009,0.67011,0.67002,0.67002,169399999.0
2006-12-29 05:45:00,0.67004,0.67008,0.67003,0.67003,76900002.0
2006-12-29 05:46:00,0.67006,0.67009,0.67004,0.67009,106500001.0
2006-12-29 05:47:00,0.67003,0.67003,0.66991,0.66996,145700004.0
2006-12-29 05:48:00,0.67,0.67,0.66991,0.66991,256300002.0
2006-12-29 05:49:00,0.66998,0.67011,0.66998,0.67008,139299998.0
2006-12-29 05:50:00,0.67011,0.67019,0.67011,0.67015,148200002.0
2006-12-29 05:51:00,0.67018,0.67018,0.6701,0.67015,204000002.0
2006-12-29 05:52:00,0.67012,0.67012,0.67004,0.6701,217700003.0
2006-12-29 05:53:00,0.67009,0.67012,0.67005,0.67005,75100000.0
2006-12-29 05:54:00,0.67001,0.67013,0.67001,0.67003,177199994.0
2006-12-29 05:55:00,0.67002,0.67008,0.66999,0.67006,210199999.0
2006-12-29 05:56:00,0.67013,0.67013,0.67002,0.6701,166299999.0
2006-12-29 05:57:00,0.67005,0.67013,0.67005,0.67013,34600000.0
2006-12-29 05:58:00,0.67012,0.67012,0.67005,0.67005,65700000.0
2006-12-29 05:59:00,0.67009,0.67009,0.67005,0.67006,95200003.0
2006-12-29 06:00:00,0.67007,0.67012,0.67007,0.6701,115800001.0
2006-12-29 06:01:00,0.67012,0.67018,0.67012,0.67018,110000002.0
2006-12-29 06:02:00,0.67016,0.67017,0.67014,0.67017,72600001.0
2006-12-29 06:03:00,0.67017,0.6702,0.67012,0.67012,201500001.0
2006-12-29 06:04:00,0.67013,0.67023,0.67013,0.67023,147399999.0
2006-12-29 06:05:00,0.67016,0.6702,0.67011,0.6702,99200000.0
2006-12-29 06:06:00,0.67018,0.6702,0.67015,0.67018,136299997.0
2006-12-29 06:07:00,0.67021,0.67022,0.67014,0.6702,144100001.0
2006-12-29 06:08:00,0.67019,0.6703,0.67015,0.6702,243600001.0
2006-12-29 06:09:00,0.67024,0.67024,0.67005,0.67024,97300002.0
2006-12-29 06:10:00,0.67024,0.67024,0.67017,0.67024,91799996.0
2006-12-29 06:11:00,0.67023,0.67026,0.67015,0.67019,129100001.0
2006-12-29 06:12:00,0.67024,0.67024,0.67017,0.67024,187000002.0
2006-12-29 06:13:00,0.67021,0.67024,0.67017,0.67024,153500001.0
2006-12-29 06:14:00,0.67021,0.67029,0.67018,0.67022,179199997.0
2006-12-29 06:15:00,0.67017,0.6702,0.67016,0.67019,75100002.0
2006-12-29 06:16:00,0.67026,0.6703,0.67022,0.6703,57600001.0
2006-12-29 06:17:00,0.67027,0.67029,0.67021,0.67021,193500000.0
2006-12-29 06:18:00,0.67026,0.67038,0.67026,0.67038,91699997.0
2006-12-29 06:19:00,0.67041,0.67041,0.67033,0.67035,242899999.0
2006-12-29 06:20:00,0.67033,0.67038,0.67033,0.67033,60700001.0
2006-12-29 06:21:00,0.67032,0.67032,0.67026,0.6703,285200001.0
2006-12-29 06:22:00,0.67032,0.67033,0.67028,0.6703,128200004.0
2006-12-29 06:23:00,0.6703,0.67034,0.67024,0.67024,93899998.0
2006-12-29 06:24:00,0.6702,0.67023,0.67015,0.67017,257100007.0
2006-12-29 06:25:00,0.6702,0.67022,0.67016,0.67019,166800001.0
2006-12-29 06:26:00,0.6702,0.67024,0.6702,0.67021,137500001.0
2006-12-29 06:27:00,0.67019,0.67024,0.67015,0.67019,161700001.0
2006-12-29 06:28:00,0.67015,0.67015,0.67015,0.67015,1600000.0
2006-12-29 06:29:00,0.6702,0.6702,0.67016,0.67016,214200002.0
2006-12-29 06:30:00,0.67017,0.67023,0.67017,0.67023,80899999.0
2006-12-29 06:31:00,0.67018,0.6702,0.67015,0.6702,112400001.0
2006-12-29 06:32:00,0.67023,0.67023,0.67022,0.67022,8700000.0
2006-12-29 06:33:00,0.67019,0.67019,0.67014,0.67014,42000000.0
2006-12-29 06:34:00,0.67013,0.67018,0.6701,0.67018,196200000.0
2006-12-29 06:35:00,0.67019,0.67019,0.67015,0.67019,130899998.0
2006-12-29 06:36:00,0.67016,0.67016,0.67008,0.67008,128400002.0
2006-12-29 06:37:00,0.67007,0.67008,0.67,0.67008,148100001.0
2006-12-29 06:38:00,0.67003,0.67005,0.67003,0.67005,1600000.0
2006-12-29 06:39:00,0.67005,0.67007,0.66997,0.67007,259699998.0
2006-12-29 06:40:00,0.67009,0.67009,0.67004,0.67009,72500002.0
2006-12-29 06:41:00,0.67005,0.67006,0.67005,0.67006,37499999.0
2006-12-29 06:42:00,0.67006,0.67012,0.67006,0.67011,47800001.0
2006-12-29 06:43:00,0.67009,0.67009,0.67006,0.67006,31900000.0
2006-12-29 06:44:00,0.67006,0.67007,0.66999,0.67,173500001.0
2006-12-29 06:45:00,0.67011,0.67013,0.67003,0.67003,240799994.0
2006-12-29 06:46:00,0.67003,0.67011,0.67,0.67,313500003.0
2006-12-29 06:47:00,0.67002,0.67009,0.67002,0.67008,84599998.0
2006-12-29 06:48:00,0.67007,0.67008,0.67007,0.67008,118299996.0
2006-12-29 06:49:00,0.67009,0.67009,0.67001,0.67009,162499999.0
2006-12-29 06:50:00,0.67005,0.67007,0.67005,0.67007,21500001.0
2006-12-29 06:51:00,0.67004,0.67004,0.67001,0.67001,64600001.0
2006-12-29 06:52:00,0.67007,0.6701,0.67005,0.6701,96599999.0
2006-12-29 06:53:00,0.6701,0.6701,0.67005,0.67005,83599999.0
2006-12-29 06:54:00,0.67005,0.67005,0.67004,0.67004,17500000.0
2006-12-29 06:55:00,0.67,0.67021,0.67,0.67016,181600000.0
2006-12-29 06:56:00,0.67,0.67009,0.66999,0.67007,218399998.0
2006-12-29 06:57:00,0.67015,0.67019,0.67002,0.67015,224500002.0
2006-12-29 06:58:00,0.6701,0.67015,0.67008,0.67008,143099998.0
2006-12-29 06:59:00,0.67005,0.6701,0.67005,0.6701,49399999.0
2006-12-29 07:00:00,0.67003,0.67003,0.67,0.67003,58299999.0
2006-12-29 07:01:00,0.66998,0.67006,0.66998,0.67004,78200001.0
2006-12-29 07:02:00,0.67007,0.6701,0.67007,0.67007,100899997.0
2006-12-29 07:03:00,0.67007,0.67011,0.67005,0.67011,106299999.0
2006-12-29 07:04:00,0.67006,0.67011,0.67004,0.67004,189999997.0
2006-12-29 07:05:00,0.67007,0.67007,0.67,0.67003,211599994.0
2006-12-29 07:06:00,0.67005,0.67009,0.67005,0.67006,86199999.0
2006-12-29 07:07:00,0.67006,0.67006,0.67003,0.67003,126500006.0
2006-12-29 07:08:00,0.67002,0.67005,0.67002,0.67002,161199999.0
2006-12-29 07:09:00,0.67004,0.67008,0.67004,0.67008,60800001.0
2006-12-29 07:10:00,0.67005,0.67007,0.67002,0.67002,112800002.0
2006-12-29 07:11:00,0.67004,0.67009,0.67004,0.67009,145900001.0
2006-12-29 07:12:00,0.67003,0.67003,0.66999,0.66999,62400002.0
2006-12-29 07:13:00,0.67003,0.67007,0.67003,0.67005,18400000.0
2006-12-29 07:14:00,0.67005,0.67007,0.66998,0.67002,79999998.0
2006-12-29 07:15:00,0.67002,0.67002,0.66997,0.67,185999999.0
2006-12-29 07:16:00,0.67001,0.67004,0.66999,0.67,179800003.0
2006-12-29 07:17:00,0.67004,0.67005,0.66998,0.66998,95300000.0
2006-12-29 07:18:00,0.66994,0.66994,0.66987,0.66987,75800000.0
2006-12-29 07:19:00,0.66987,0.66993,0.66987,0.66988,112699999.0
2006-12-29 07:20:00,0.6699,0.66994,0.66989,0.66989,109800001.0
2006-12-29 07:21:00,0.66995,0.66999,0.66995,0.66998,138199997.0
2006-12-29 07:22:00,0.67,0.67,0.66997,0.66999,55799998.0
2006-12-29 07:23:00,0.66995,0.66995,0.66995,0.66995,39000000.0
2006-12-29 07:24:00,0.66997,0.67004,0.66995,0.66995,164600001.0
2006-12-29 07:25:00,0.66994,0.66994,0.66994,0.66994,40700001.0
2006-12-29 07:26:00,0.66993,0.66993,0.66989,0.66989,67100003.0
2006-12-29 07:27:00,0.66993,0.66993,0.66981,0.66981,67400000.0
2006-12-29 07:28:00,0.66984,0.66988,0.66984,0.66988,111600002.0
2006-12-29 07:29:00,0.66989,0.6699,0.66988,0.66988,124299998.0
2006-12-29 07:30:00,0.66983,0.66992,0.66983,0.66988,170799999.0
2006-12-29 07:31:00,0.66995,0.66998,0.66992,0.66995,221199998.0
2006-12-29 07:32:00,0.66988,0.66989,0.66982,0.66984,111999999.0
2006-12-29 07:33:00,0.66992,0.66996,0.66992,0.66996,62700000.0
2006-12-29 07:34:00,0.66994,0.66998,0.6699,0.66995,229999997.0
2006-12-29 07:35:00,0.66996,0.66997,0.66988,0.66989,90000000.0
2006-12-29 07:36:00,0.66987,0.66988,0.66982,0.66987,72600001.0
2006-12-29 07:37:00,0.66988,0.66988,0.66978,0.66988,212899997.0
2006-12-29 07:38:00,0.66992,0.67004,0.66992,0.66997,133299999.0
2006-12-29 07:39:00,0.66997,0.67023,0.66997,0.67018,60100000.0
2006-12-29 07:40:00,0.6702,0.6702,0.67015,0.67016,123099999.0
2006-12-29 07:41:00,0.67014,0.67014,0.67009,0.6701,151600004.0
2006-12-29 07:42:00,0.67007,0.6701,0.67005,0.6701,87700002.0
2006-12-29 07:43:00,0.67011,0.6702,0.67008,0.67009,192699999.0
2006-12-29 07:44:00,0.67007,0.67011,0.67004,0.67011,70999999.0
2006-12-29 07:45:00,0.67011,0.67017,0.67007,0.67007,109300001.0
2006-12-29 07:46:00,0.67007,0.67013,0.67002,0.67002,148300002.0
2006-12-29 07:47:00,0.67003,0.67003,0.66995,0.67,111100002.0
2006-12-29 07:48:00,0.66997,0.67007,0.66996,0.67007,122200001.0
2006-12-29 07:49:00,0.6701,0.67013,0.67005,0.67005,144800000.0
2006-12-29 07:50:00,0.67003,0.67004,0.66999,0.67002,120600003.0
2006-12-29 07:51:00,0.66999,0.67005,0.66998,0.67,137499999.0
2006-12-29 07:52:00,0.67005,0.67005,0.67002,0.67002,43099999.0
2006-12-29 07:53:00,0.67007,0.67007,0.67005,0.67005,16000000.0
2006-12-29 07:54:00,0.67008,0.67012,0.67004,0.67007,104900001.0
2006-12-29 07:55:00,0.67009,0.67017,0.67003,0.67017,68100001.0
2006-12-29 07:56:00,0.67009,0.67015,0.67006,0.67012,108400002.0
2006-12-29 07:57:00,0.67001,0.67008,0.67,0.67002,155100002.0
2006-12-29 07:58:00,0.66997,0.66997,0.66987,0.66997,122800003.0
2006-12-29 07:59:00,0.67,0.67002,0.66997,0.66999,144999997.0
2006-12-29 08:00:00,0.67,0.67006,0.66998,0.67006,199299998.0
2006-12-29 08:01:00,0.67003,0.67005,0.67,0.67,39900000.0
2006-12-29 08:02:00,0.67005,0.67005,0.66997,0.66997,138799999.0
2006-12-29 08:03:00,0.67007,0.67009,0.67007,0.67009,37400001.0
2006-12-29 08:04:00,0.6701,0.6701,0.67008,0.67008,186799999.0
2006-12-29 08:05:00,0.67003,0.6701,0.66999,0.66999,186499998.0
2006-12-29 08:06:00,0.67005,0.6702,0.67005,0.6702,68500002.0
2006-12-29 08:07:00,0.67011,0.67016,0.67001,0.67001,149999996.0
2006-12-29 08:08:00,0.67004,0.67006,0.67004,0.67006,46200001.0
2006-12-29 08:09:00,0.67003,0.67009,0.67003,0.67006,121799997.0
2006-12-29 08:10:00,0.67006,0.67007,0.66991,0.66995,71600000.0
2006-12-29 08:11:00,0.67002,0.67003,0.66991,0.66991,182299997.0
2006-12-29 08:12:00,0.66996,0.67006,0.66996,0.66997,75900000.0
2006-12-29 08:13:00,0.67,0.67001,0.66994,0.66994,113500001.0
2006-12-29 08:14:00,0.66998,0.67,0.66994,0.66996,196599997.0
2006-12-29 08:15:00,0.66995,0.66995,0.66987,0.66987,35900001.0
2006-12-29 08:16:00,0.6699,0.66995,0.6699,0.66993,88499999.0
2006-12-29 08:17:00,0.66991,0.67,0.66988,0.67,130100003.0
2006-12-29 08:18:00,0.66994,0.67006,0.66994,0.67006,140500001.0
2006-12-29 08:19:00,0.67015,0.67017,0.67003,0.67007,241599996.0
2006-12-29 08:20:00,0.67009,0.67016,0.67009,0.67016,19300000.0
2006-12-29 08:21:00,0.67011,0.67016,0.6701,0.67013,106599997.0
2006-12-29 08:22:00,0.67018,0.67018,0.67013,0.67016,135100001.0
2006-12-29 08:23:00,0.67019,0.6702,0.67011,0.67018,70900000.0
2006-12-29 08:24:00,0.67016,0.67016,0.67012,0.67015,154800000.0
2006-12-29 08:25:00,0.6701,0.67022,0.67006,0.67006,204199995.0
2006-12-29 08:26:00,0.67011,0.67011,0.67002,0.67002,43800000.0
2006-12-29 08:27:00,0.67007,0.67023,0.67007,0.67011,150300000.0
2006-12-29 08:28:00,0.67011,0.67012,0.67011,0.67012,173700003.0
2006-12-29 08:29:00,0.67004,0.67006,0.66998,0.67006,67000000.0
2006-12-29 08:30:00,0.67008,0.6701,0.67006,0.67008,201499998.0
2006-12-29 08:31:00,0.67005,0.67023,0.67005,0.67017,134100000.0
2006-12-29 08:32:00,0.67016,0.67022,0.67014,0.67016,99799998.0
2006-12-29 08:33:00,0.67017,0.67017,0.6701,0.67012,253200002.0
2006-12-29 08:34:00,0.67007,0.67014,0.67006,0.67014,84600000.0
2006-12-29 08:35:00,0.67016,0.6702,0.67012,0.67013,207800001.0
2006-12-29 08:36:00,0.67012,0.67013,0.67012,0.67012,39800001.0
2006-12-29 08:37:00,0.67012,0.67019,0.67011,0.67019,85500000.0
2006-12-29 08:38:00,0.67018,0.67018,0.67013,0.67017,103200000.0
2006-12-29 08:39:00,0.67016,0.67021,0.67016,0.67019,184499997.0
2006-12-29 08:40:00,0.67012,0.67014,0.67001,0.67014,311699997.0
2006-12-29 08:41:00,0.67011,0.67011,0.67008,0.67008,76600003.0
2006-12-29 08:42:00,0.67007,0.67022,0.67007,0.67017,150599999.0
2006-12-29 08:43:00,0.67006,0.67006,0.66994,0.66994,138300003.0
2006-12-29 08:44:00,0.66985,0.66995,0.66985,0.66994,187800005.0
2006-12-29 08:45:00,0.66992,0.66992,0.66979,0.66983,129500001.0
2006-12-29 08:46:00,0.66983,0.67002,0.66983,0.67002,141900002.0
2006-12-29 08:47:00,0.67003,0.67004,0.67,0.67002,123199997.0
2006-12-29 08:48:00,0.66999,0.67008,0.66999,0.67008,171900001.0
2006-12-29 08:49:00,0.67003,0.67005,0.66997,0.67005,130599998.0
2006-12-29 08:50:00,0.67003,0.67003,0.67002,0.67002,29500000.0
2006-12-29 08:51:00,0.67,0.67008,0.67,0.67006,134999999.0
2006-12-29 08:52:00,0.67007,0.67013,0.67007,0.6701,92400000.0
2006-12-29 08:53:00,0.67005,0.67009,0.67005,0.67009,134300000.0
2006-12-29 08:54:00,0.67007,0.67019,0.67006,0.67019,71900001.0
2006-12-29 08:55:00,0.67018,0.67025,0.67018,0.67025,101299999.0
2006-12-29 08:56:00,0.67026,0.67027,0.67016,0.67016,194100000.0
2006-12-29 08:57:00,0.67014,0.67019,0.67009,0.67019,163599998.0
2006-12-29 08:58:00,0.6701,0.6702,0.6701,0.67014,142000000.0
2006-12-29 08:59:00,0.67022,0.67039,0.67022,0.6703,116499998.0
2006-12-29 09:00:00,0.67029,0.67038,0.67029,0.67038,60500000.0
2006-12-29 09:01:00,0.67031,0.67031,0.67012,0.67017,159999998.0
2006-12-29 09:02:00,0.67023,0.67023,0.67018,0.67018,82200001.0
2006-12-29 09:03:00,0.6702,0.6702,0.6701,0.6701,73299998.0
2006-12-29 09:04:00,0.67014,0.67021,0.67013,0.67021,76700000.0
2006-12-29 09:05:00,0.67016,0.67022,0.67011,0.67022,139199998.0
2006-12-29 09:06:00,0.67022,0.67025,0.6701,0.6701,193799996.0
2006-12-29 09:07:00,0.67013,0.67023,0.67013,0.67015,177200001.0
2006-12-29 09:08:00,0.67012,0.67013,0.67004,0.67009,177699999.0
2006-12-29 09:09:00,0.67015,0.67018,0.6701,0.67012,209799999.0
2006-12-29 09:10:00,0.67009,0.67014,0.67006,0.67014,133000000.0
2006-12-29 09:11:00,0.67013,0.67017,0.67011,0.67012,198000003.0
2006-12-29 09:12:00,0.67012,0.67016,0.67012,0.67012,109699999.0
2006-12-29 09:13:00,0.6701,0.6701,0.67001,0.67002,204000000.0
2006-12-29 09:14:00,0.67002,0.6701,0.67,0.6701,121899998.0
2006-12-29 09:15:00,0.67008,0.67013,0.67007,0.67008,71799999.0
2006-12-29 09:16:00,0.67008,0.67015,0.67008,0.67014,63600000.0
2006-12-29 09:17:00,0.67007,0.67018,0.67007,0.67013,145900001.0
2006-12-29 09:18:00,0.67014,0.67015,0.67007,0.6701,149100002.0
2006-12-29 09:19:00,0.67011,0.67011,0.67003,0.67005,160000003.0
2006-12-29 09:20:00,0.6701,0.67012,0.67009,0.67012,147800002.0
2006-12-29 09:21:00,0.67016,0.67016,0.67002,0.67007,134399997.0
2006-12-29 09:22:00,0.67007,0.67012,0.67002,0.67011,183300004.0
2006-12-29 09:23:00,0.67007,0.67007,0.67,0.67005,151500000.0
2006-12-29 09:24:00,0.67003,0.67005,0.66999,0.67004,271099999.0
2006-12-29 09:25:00,0.67002,0.67002,0.6699,0.66995,216499999.0
2006-12-29 09:26:00,0.66998,0.67002,0.66988,0.66988,164500001.0
2006-12-29 09:27:00,0.67001,0.67003,0.66998,0.66999,215700001.0
2006-12-29 09:28:00,0.66998,0.67006,0.66998,0.67006,131900002.0
2006-12-29 09:29:00,0.67009,0.67011,0.67009,0.67011,44300000.0
2006-12-29 09:30:00,0.67017,0.67021,0.67012,0.67013,152299998.0
2006-12-29 09:31:00,0.67011,0.67017,0.67008,0.67012,273999995.0
2006-12-29 09:32:00,0.67014,0.67018,0.67011,0.67015,235299996.0
2006-12-29 09:33:00,0.67012,0.6702,0.67011,0.67015,168500001.0
2006-12-29 09:34:00,0.67011,0.67015,0.67007,0.67011,107700000.0
2006-12-29 09:35:00,0.67012,0.67013,0.67004,0.6701,128700002.0
2006-12-29 09:36:00,0.67004,0.67004,0.66995,0.66995,72700001.0
2006-12-29 09:37:00,0.67,0.67008,0.67,0.67002,140500001.0
2006-12-29 09:38:00,0.67009,0.6701,0.67004,0.6701,143399998.0
2006-12-29 09:39:00,0.67005,0.67005,0.67003,0.67003,23800000.0
2006-12-29 09:40:00,0.67002,0.67013,0.67,0.67005,171000002.0
2006-12-29 09:41:00,0.67001,0.67008,0.66998,0.67003,139299997.0
2006-12-29 09:42:00,0.67013,0.67013,0.66998,0.67,134900000.0
2006-12-29 09:43:00,0.66998,0.67008,0.66994,0.67,91599999.0
2006-12-29 09:44:00,0.66994,0.67008,0.66994,0.67003,165800002.0
2006-12-29 09:45:00,0.6701,0.6701,0.67005,0.6701,131000002.0
2006-12-29 09:46:00,0.6701,0.6701,0.67003,0.67003,96500002.0
2006-12-29 09:47:00,0.67009,0.67016,0.67009,0.67012,175800002.0
2006-12-29 09:48:00,0.6701,0.67022,0.6701,0.67017,189300000.0
2006-12-29 09:49:00,0.67018,0.67018,0.66996,0.66998,160600002.0
2006-12-29 09:50:00,0.67003,0.67008,0.66995,0.67008,95600000.0
2006-12-29 09:51:00,0.67011,0.67017,0.67008,0.67013,183499995.0
2006-12-29 09:52:00,0.6702,0.6702,0.67017,0.67018,40700000.0
2006-12-29 09:53:00,0.67019,0.6703,0.67017,0.6703,168499999.0
2006-12-29 09:54:00,0.67024,0.67043,0.67024,0.67043,110400003.0
2006-12-29 09:55:00,0.67043,0.67045,0.67039,0.67042,158700000.0
2006-12-29 09:56:00,0.67044,0.67045,0.6704,0.67041,90599997.0
2006-12-29 09:57:00,0.67035,0.67043,0.67035,0.67037,162000001.0
2006-12-29 09:58:00,0.67035,0.67035,0.67027,0.67027,158099996.0
2006-12-29 09:59:00,0.67028,0.67035,0.67028,0.67033,72499998.0
2006-12-29 10:00:00,0.67035,0.67036,0.67029,0.67033,130599998.0
2006-12-29 10:01:00,0.67031,0.67031,0.67017,0.67028,109200002.0
2006-12-29 10:02:00,0.67022,0.67025,0.67017,0.67019,118600000.0
2006-12-29 10:03:00,0.67027,0.67028,0.67017,0.67028,265800002.0
2006-12-29 10:04:00,0.67031,0.67031,0.67024,0.67027,101700001.0
2006-12-29 10:05:00,0.67021,0.67029,0.67021,0.67027,240199997.0
2006-12-29 10:06:00,0.67024,0.67032,0.67024,0.6703,248399997.0
2006-12-29 10:07:00,0.67028,0.6703,0.67025,0.6703,75799999.0
2006-12-29 10:08:00,0.67027,0.67027,0.67015,0.67015,83799998.0
2006-12-29 10:09:00,0.67013,0.67016,0.67008,0.67013,143200002.0
2006-12-29 10:10:00,0.67017,0.67019,0.67015,0.67019,79299998.0
2006-12-29 10:11:00,0.67018,0.67027,0.67013,0.67023,226899998.0
2006-12-29 10:12:00,0.67026,0.67035,0.67026,0.67035,108599998.0
2006-12-29 10:13:00,0.67028,0.67036,0.67028,0.67028,155000001.0
2006-12-29 10:14:00,0.67026,0.67026,0.67019,0.6702,136199998.0
2006-12-29 10:15:00,0.67034,0.67046,0.67028,0.67039,284099997.0
2006-12-29 10:16:00,0.67039,0.67046,0.67037,0.67037,138200001.0
2006-12-29 10:17:00,0.67032,0.67036,0.67028,0.67034,202700000.0
2006-12-29 10:18:00,0.67038,0.67038,0.67033,0.67038,75799998.0
2006-12-29 10:19:00,0.67052,0.67063,0.67047,0.67063,185699997.0
2006-12-29 10:20:00,0.67064,0.67071,0.67061,0.6707,124200001.0
2006-12-29 10:21:00,0.67063,0.67065,0.67058,0.67063,163300003.0
2006-12-29 10:22:00,0.6706,0.6706,0.67049,0.67059,182800001.0
2006-12-29 10:23:00,0.67059,0.67065,0.67052,0.67057,267699996.0
2006-12-29 10:24:00,0.67056,0.67059,0.67054,0.67058,52700001.0
2006-12-29 10:25:00,0.6706,0.67068,0.6706,0.67068,35900000.0
2006-12-29 10:26:00,0.67071,0.67084,0.67071,0.67077,92599999.0
2006-12-29 10:27:00,0.67076,0.67076,0.6707,0.67072,197699999.0
2006-12-29 10:28:00,0.67065,0.6707,0.67062,0.6707,195799998.0
2006-12-29 10:29:00,0.67065,0.67072,0.67062,0.67062,226600001.0
2006-12-29 10:30:00,0.6706,0.67069,0.6706,0.67065,144200000.0
2006-12-29 10:31:00,0.67071,0.67071,0.67071,0.67071,39300000.0
2006-12-29 10:32:00,0.67074,0.67083,0.67074,0.67083,68200001.0
2006-12-29 10:33:00,0.67077,0.67085,0.67076,0.67085,192399995.0
2006-12-29 10:34:00,0.67086,0.67089,0.67083,0.67088,62400000.0
2006-12-29 10:35:00,0.67086,0.67093,0.67071,0.67093,183600001.0
2006-12-29 10:36:00,0.67098,0.67103,0.67091,0.67103,249300000.0
2006-12-29 10:37:00,0.67107,0.67108,0.67099,0.67099,148699999.0
2006-12-29 10:38:00,0.67093,0.67099,0.67092,0.67099,195999998.0
2006-12-29 10:39:00,0.67095,0.67095,0.67089,0.67092,106300000.0
2006-12-29 10:40:00,0.67097,0.67097,0.67091,0.67092,191000002.0
2006-12-29 10:41:00,0.67094,0.67097,0.67083,0.67097,151699997.0
2006-12-29 10:42:00,0.67101,0.67102,0.67091,0.67091,64000002.0
2006-12-29 10:43:00,0.67097,0.67107,0.67097,0.671,212700000.0
2006-12-29 10:44:00,0.67094,0.67094,0.6709,0.67094,149099998.0
2006-12-29 10:45:00,0.67095,0.67099,0.67092,0.67095,168100003.0
2006-12-29 10:46:00,0.67089,0.67097,0.67086,0.67096,224400000.0
2006-12-29 10:47:00,0.67104,0.67113,0.67102,0.67111,123500001.0
2006-12-29 10:48:00,0.67111,0.67111,0.67108,0.67108,51000000.0
2006-12-29 10:49:00,0.67097,0.67097,0.6709,0.67093,139000001.0
2006-12-29 10:50:00,0.67097,0.67127,0.67097,0.6712,135200003.0
2006-12-29 10:51:00,0.67122,0.67133,0.67122,0.67133,166099996.0
2006-12-29 10:52:00,0.6713,0.6714,0.67127,0.67136,148899996.0
2006-12-29 10:53:00,0.67126,0.67134,0.67123,0.67128,213099996.0
2006-12-29 10:54:00,0.67125,0.67126,0.67116,0.67116,213099999.0
2006-12-29 10:55:00,0.67116,0.67121,0.67103,0.67112,107899998.0
2006-12-29 10:56:00,0.67107,0.67115,0.67105,0.67111,149699998.0
2006-12-29 10:57:00,0.67103,0.6711,0.67101,0.67102,153200003.0
2006-12-29 10:58:00,0.67098,0.67098,0.67092,0.67097,202999997.0
2006-12-29 10:59:00,0.67097,0.67105,0.67097,0.67105,96899999.0
2006-12-29 11:00:00,0.67109,0.67113,0.67105,0.67113,111600001.0
2006-12-29 11:01:00,0.67117,0.67117,0.67107,0.6711,139099999.0
2006-12-29 11:02:00,0.67109,0.67109,0.67102,0.67108,100099999.0
2006-12-29 11:03:00,0.67108,0.67108,0.67087,0.67087,146399998.0
2006-12-29 11:04:00,0.6709,0.67103,0.67088,0.67103,209000001.0
2006-12-29 11:05:00,0.67094,0.67098,0.6709,0.6709,166100005.0
2006-12-29 11:06:00,0.67097,0.67097,0.67087,0.6709,128100003.0
2006-12-29 11:07:00,0.67087,0.67094,0.67085,0.6709,192599995.0
2006-12-29 11:08:00,0.67098,0.67106,0.67098,0.67106,95600003.0
2006-12-29 11:09:00,0.67103,0.67103,0.67095,0.67103,222200000.0
2006-12-29 11:10:00,0.67104,0.67105,0.671,0.671,102300001.0
2006-12-29 11:11:00,0.67103,0.67103,0.67096,0.67096,121599998.0
2006-12-29 11:12:00,0.67101,0.67102,0.67096,0.671,189799999.0
2006-12-29 11:13:00,0.67102,0.67103,0.67097,0.67097,186800000.0
2006-12-29 11:14:00,0.67099,0.67099,0.67077,0.67079,146500000.0
2006-12-29 11:15:00,0.67085,0.6709,0.67085,0.6709,103000000.0
2006-12-29 11:16:00,0.67088,0.67099,0.67081,0.67099,241899999.0
2006-12-29 11:17:00,0.67095,0.67098,0.67085,0.67085,191599999.0
2006-12-29 11:18:00,0.67086,0.67088,0.6708,0.67088,59500000.0
2006-12-29 11:19:00,0.67086,0.67104,0.67076,0.671,299000000.0
2006-12-29 11:20:00,0.67098,0.67101,0.67093,0.67095,107200000.0
2006-12-29 11:21:00,0.67105,0.67119,0.67105,0.67108,162100002.0
2006-12-29 11:22:00,0.67105,0.67118,0.671,0.67118,95000002.0
2006-12-29 11:23:00,0.67123,0.67123,0.67114,0.67117,94400002.0
2006-12-29 11:24:00,0.67115,0.67115,0.67102,0.67109,145500002.0
2006-12-29 11:25:00,0.67105,0.67109,0.67102,0.67109,94099999.0
2006-12-29 11:26:00,0.67115,0.67119,0.67112,0.67118,187399999.0
2006-12-29 11:27:00,0.67116,0.67118,0.67115,0.67118,146699997.0
2006-12-29 11:28:00,0.67115,0.67115,0.67105,0.67112,205699998.0
2006-12-29 11:29:00,0.67115,0.67115,0.67107,0.67107,127700003.0
2006-12-29 11:30:00,0.67115,0.67121,0.67115,0.6712,181299998.0
2006-12-29 11:31:00,0.67119,0.67123,0.67111,0.67111,130200003.0
2006-12-29 11:32:00,0.67116,0.6712,0.67114,0.67118,133700002.0
2006-12-29 11:33:00,0.67119,0.6712,0.67113,0.67116,190000001.0
2006-12-29 11:34:00,0.67123,0.67127,0.6712,0.67122,134400002.0
2006-12-29 11:35:00,0.67124,0.67124,0.67116,0.67118,151600004.0
2006-12-29 11:36:00,0.67116,0.67119,0.6711,0.6711,193600004.0
2006-12-29 11:37:00,0.67108,0.67113,0.67108,0.6711,107200000.0
2006-12-29 11:38:00,0.67107,0.67111,0.67107,0.67111,78299999.0
2006-12-29 11:39:00,0.67111,0.67113,0.67105,0.67113,48600000.0
2006-12-29 11:40:00,0.67116,0.67116,0.67112,0.67113,49400002.0
2006-12-29 11:41:00,0.67112,0.67113,0.67105,0.67108,199200002.0
2006-12-29 11:42:00,0.67104,0.67105,0.67102,0.67105,70900001.0
2006-12-29 11:43:00,0.67108,0.6711,0.67107,0.6711,130700000.0
2006-12-29 11:44:00,0.67102,0.67108,0.67102,0.67106,123400000.0
2006-12-29 11:45:00,0.67103,0.67106,0.671,0.67103,215600000.0
2006-12-29 11:46:00,0.671,0.67108,0.671,0.671,117800003.0
2006-12-29 11:47:00,0.67111,0.67116,0.67106,0.67116,136500001.0
2006-12-29 11:48:00,0.67114,0.6712,0.67107,0.6712,52700001.0
2006-12-29 11:49:00,0.67122,0.67127,0.67121,0.67125,119699999.0
2006-12-29 11:50:00,0.67115,0.6712,0.67115,0.6712,182899997.0
2006-12-29 11:51:00,0.67119,0.67119,0.67109,0.67113,189100003.0
2006-12-29 11:52:00,0.67118,0.67118,0.67105,0.6711,183900002.0
2006-12-29 11:53:00,0.67107,0.67125,0.67106,0.67125,261500005.0
2006-12-29 11:54:00,0.67118,0.6712,0.67111,0.67111,179900003.0
2006-12-29 11:55:00,0.67117,0.67127,0.67115,0.67119,190899996.0
2006-12-29 11:56:00,0.67114,0.67121,0.67114,0.6712,216500006.0
2006-12-29 11:57:00,0.67121,0.67124,0.67119,0.67124,53000000.0
2006-12-29 11:58:00,0.67122,0.6713,0.67122,0.67127,213099996.0
2006-12-29 11:59:00,0.67132,0.67135,0.67123,0.67127,211500001.0
2006-12-29 12:00:00,0.67122,0.67128,0.67118,0.67128,202699997.0
2006-12-29 12:01:00,0.67135,0.67137,0.67127,0.67127,140599998.0
2006-12-29 12:02:00,0.67135,0.67135,0.67129,0.67132,250700000.0
2006-12-29 12:03:00,0.67125,0.67131,0.67123,0.6713,244300000.0
2006-12-29 12:04:00,0.67121,0.67127,0.67121,0.67123,201100002.0
2006-12-29 12:05:00,0.67122,0.67123,0.67117,0.67117,79500000.0
2006-12-29 12:06:00,0.67114,0.67136,0.67114,0.67135,218700001.0
2006-12-29 12:07:00,0.67133,0.67135,0.67128,0.6713,121300000.0
2006-12-29 12:08:00,0.67134,0.67148,0.67134,0.67148,158199998.0
2006-12-29 12:09:00,0.67146,0.67146,0.67129,0.67137,205700000.0
2006-12-29 12:10:00,0.67137,0.67139,0.67136,0.67139,122399998.0
2006-12-29 12:11:00,0.67138,0.67141,0.67135,0.6714,172500004.0
2006-12-29 12:12:00,0.67133,0.67134,0.6713,0.67131,70100001.0
2006-12-29 12:13:00,0.67131,0.67132,0.6713,0.67131,65000000.0
2006-12-29 12:14:00,0.67136,0.67138,0.67133,0.67133,76999997.0
2006-12-29 12:15:00,0.67128,0.6713,0.67125,0.67125,107099999.0
2006-12-29 12:16:00,0.6713,0.67132,0.67125,0.67132,55000001.0
2006-12-29 12:17:00,0.67126,0.67126,0.67113,0.67117,150900004.0
2006-12-29 12:18:00,0.67117,0.67122,0.67114,0.67114,160200004.0
2006-12-29 12:19:00,0.67116,0.67119,0.67116,0.67117,11900000.0
2006-12-29 12:20:00,0.67119,0.67119,0.67113,0.67113,83900002.0
2006-12-29 12:21:00,0.67107,0.67117,0.67107,0.67107,277399998.0
2006-12-29 12:22:00,0.67107,0.67114,0.67107,0.67112,133800004.0
2006-12-29 12:23:00,0.67108,0.67114,0.67108,0.67114,140600000.0
2006-12-29 12:24:00,0.67113,0.67113,0.67102,0.67113,91100001.0
2006-12-29 12:25:00,0.67114,0.67114,0.6711,0.67112,40400001.0
2006-12-29 12:26:00,0.67105,0.67108,0.67105,0.67107,72900001.0
2006-12-29 12:27:00,0.67108,0.67108,0.67103,0.67107,196599998.0
2006-12-29 12:28:00,0.67105,0.67107,0.67102,0.67102,135999999.0
2006-12-29 12:29:00,0.67102,0.67109,0.67102,0.67106,210500002.0
2006-12-29 12:30:00,0.67104,0.67108,0.67104,0.67107,127200001.0
2006-12-29 12:31:00,0.67107,0.67112,0.67107,0.67107,144499997.0
2006-12-29 12:32:00,0.67105,0.67105,0.67091,0.67091,157899998.0
2006-12-29 12:33:00,0.67098,0.67102,0.67098,0.67102,92900002.0
2006-12-29 12:34:00,0.67107,0.67107,0.67098,0.67099,94900000.0
2006-12-29 12:35:00,0.67102,0.67102,0.67094,0.671,82200001.0
2006-12-29 12:36:00,0.67092,0.67093,0.67092,0.67093,35100000.0
2006-12-29 12:37:00,0.671,0.67104,0.67097,0.67102,247399998.0
2006-12-29 12:38:00,0.671,0.67109,0.671,0.67106,173200000.0
2006-12-29 12:39:00,0.6711,0.67113,0.67106,0.67113,145199998.0
2006-12-29 12:40:00,0.67109,0.67118,0.67109,0.67113,170600000.0
2006-12-29 12:41:00,0.67114,0.67118,0.67114,0.67117,31900001.0
2006-12-29 12:42:00,0.67114,0.67119,0.67103,0.67107,151399999.0
2006-12-29 12:43:00,0.67106,0.67115,0.67106,0.67115,113899999.0
2006-12-29 12:44:00,0.67112,0.67116,0.67112,0.67113,181099998.0
2006-12-29 12:45:00,0.67117,0.67117,0.67111,0.67111,102000003.0
2006-12-29 12:46:00,0.6712,0.67121,0.67111,0.67116,130100001.0
2006-12-29 12:47:00,0.67116,0.67123,0.67115,0.67123,125399999.0
2006-12-29 12:48:00,0.6712,0.6712,0.67101,0.67107,154300002.0
2006-12-29 12:49:00,0.67107,0.6711,0.67104,0.67105,219500004.0
2006-12-29 12:50:00,0.67104,0.67114,0.67097,0.67097,320199995.0
2006-12-29 12:51:00,0.67099,0.67099,0.67089,0.67095,171599997.0
2006-12-29 12:52:00,0.67097,0.671,0.67093,0.67098,160900000.0
2006-12-29 12:53:00,0.67098,0.67098,0.67088,0.6709,96399998.0
2006-12-29 12:54:00,0.6709,0.67093,0.67085,0.67093,229299994.0
2006-12-29 12:55:00,0.67095,0.671,0.67089,0.671,215299998.0
2006-12-29 12:56:00,0.67109,0.67123,0.67105,0.67121,189300002.0
2006-12-29 12:57:00,0.67125,0.67129,0.67112,0.67112,89799998.0
2006-12-29 12:58:00,0.6711,0.6711,0.67105,0.67105,81099997.0
2006-12-29 12:59:00,0.67104,0.67113,0.67104,0.67108,261300005.0
2006-12-29 13:00:00,0.67118,0.6712,0.67115,0.67117,115300003.0
2006-12-29 13:01:00,0.67118,0.67118,0.6711,0.6711,45500000.0
2006-12-29 13:02:00,0.67113,0.67113,0.67102,0.6711,132400003.0
2006-12-29 13:03:00,0.67101,0.6711,0.67101,0.6711,293599998.0
2006-12-29 13:04:00,0.67108,0.67113,0.67103,0.67113,275200003.0
2006-12-29 13:05:00,0.67111,0.67111,0.67106,0.67106,75099998.0
2006-12-29 13:06:00,0.67111,0.67125,0.6711,0.67116,194200001.0
2006-12-29 13:07:00,0.67116,0.6713,0.67116,0.67124,87700000.0
2006-12-29 13:08:00,0.67125,0.67131,0.67123,0.67131,67100003.0
2006-12-29 13:09:00,0.67125,0.67134,0.67125,0.6713,111100002.0
2006-12-29 13:10:00,0.67127,0.6713,0.67124,0.6713,183899995.0
2006-12-29 13:11:00,0.67133,0.67133,0.67125,0.67125,57400001.0
2006-12-29 13:12:00,0.67129,0.6713,0.67124,0.6713,149400002.0
2006-12-29 13:13:00,0.67127,0.67132,0.67125,0.67128,68800000.0
2006-12-29 13:14:00,0.67128,0.67135,0.67127,0.67132,150000002.0
2006-12-29 13:15:00,0.67126,0.67135,0.67123,0.67127,131099999.0
2006-12-29 13:16:00,0.6712,0.6712,0.67109,0.67109,102300001.0
2006-12-29 13:17:00,0.67116,0.67122,0.67113,0.67117,214200001.0
2006-12-29 13:18:00,0.67108,0.67116,0.67106,0.67114,111400000.0
2006-12-29 13:19:00,0.67109,0.67113,0.67104,0.67113,129999999.0
2006-12-29 13:20:00,0.67111,0.67111,0.67107,0.67108,234099996.0
2006-12-29 13:21:00,0.67105,0.67115,0.67105,0.6711,155099999.0
2006-12-29 13:22:00,0.67109,0.6711,0.67101,0.6711,115300000.0
2006-12-29 13:23:00,0.67106,0.67106,0.67102,0.67105,143399998.0
2006-12-29 13:24:00,0.671,0.6711,0.671,0.6711,122000001.0
2006-12-29 13:25:00,0.67104,0.6711,0.67104,0.6711,142600002.0
2006-12-29 13:26:00,0.67113,0.67124,0.6711,0.6711,209999999.0
2006-12-29 13:27:00,0.6712,0.67127,0.6711,0.67119,165599999.0
2006-12-29 13:28:00,0.67114,0.67116,0.67109,0.67112,108599999.0
2006-12-29 13:29:00,0.67117,0.67118,0.67117,0.67118,94500000.0
2006-12-29 13:30:00,0.67119,0.67119,0.67111,0.67112,66900000.0
2006-12-29 13:31:00,0.67115,0.67118,0.67107,0.67112,127700002.0
2006-12-29 13:32:00,0.67114,0.67114,0.67104,0.67108,199899998.0
2006-12-29 13:33:00,0.67107,0.67108,0.67105,0.67106,84900001.0
2006-12-29 13:34:00,0.6711,0.6711,0.67105,0.67107,149699999.0
2006-12-29 13:35:00,0.67109,0.67113,0.67106,0.67106,83100001.0
2006-12-29 13:36:00,0.67106,0.67108,0.67103,0.67103,133400001.0
2006-12-29 13:37:00,0.67097,0.67103,0.67096,0.67097,66600000.0
2006-12-29 13:38:00,0.67098,0.67099,0.67091,0.67091,234500000.0
2006-12-29 13:39:00,0.67094,0.671,0.67092,0.67096,211899999.0
2006-12-29 13:40:00,0.67102,0.67102,0.67092,0.67098,28900000.0
2006-12-29 13:41:00,0.67094,0.67094,0.67088,0.67088,132599998.0
2006-12-29 13:42:00,0.67097,0.67104,0.67097,0.67101,248400000.0
2006-12-29 13:43:00,0.671,0.67108,0.671,0.67106,118599998.0
2006-12-29 13:44:00,0.67109,0.6711,0.67105,0.67108,207800000.0
2006-12-29 13:45:00,0.67112,0.67114,0.67104,0.67104,153399995.0
2006-12-29 13:46:00,0.6711,0.6711,0.67104,0.67107,83000002.0
2006-12-29 13:47:00,0.67109,0.67119,0.67109,0.67111,162000003.0
2006-12-29 13:48:00,0.67117,0.67119,0.67104,0.67119,87200001.0
2006-12-29 13:49:00,0.67124,0.67124,0.67115,0.67121,143299997.0
2006-12-29 13:50:00,0.67119,0.67123,0.67116,0.67121,257199999.0
2006-12-29 13:51:00,0.67114,0.67123,0.67112,0.6712,180999996.0
2006-12-29 13:52:00,0.67118,0.67122,0.67113,0.67113,165600000.0
2006-12-29 13:53:00,0.6712,0.67129,0.67119,0.67125,155600002.0
2006-12-29 13:54:00,0.67128,0.67128,0.67117,0.67122,161399998.0
2006-12-29 13:55:00,0.67122,0.67128,0.6712,0.6712,207000001.0
2006-12-29 13:56:00,0.67118,0.67126,0.67118,0.67118,174500002.0
2006-12-29 13:57:00,0.67115,0.67122,0.67112,0.67121,185499999.0
2006-12-29 13:58:00,0.67122,0.6713,0.67122,0.6713,67600001.0
2006-12-29 13:59:00,0.67133,0.67137,0.67123,0.67123,110299998.0
2006-12-29 14:00:00,0.67112,0.6712,0.67107,0.6712,164599998.0
2006-12-29 14:01:00,0.6712,0.67123,0.67112,0.67117,224000001.0
2006-12-29 14:02:00,0.67116,0.67121,0.67113,0.67121,111600001.0
2006-12-29 14:03:00,0.67113,0.67116,0.67108,0.6711,220700002.0
2006-12-29 14:04:00,0.67107,0.67107,0.67099,0.67101,154999998.0
2006-12-29 14:05:00,0.67097,0.67103,0.67094,0.67096,209199998.0
2006-12-29 14:06:00,0.671,0.67103,0.67095,0.67097,273099995.0
2006-12-29 14:07:00,0.67092,0.67095,0.67083,0.67085,235899999.0
2006-12-29 14:08:00,0.67083,0.67083,0.67076,0.67083,225600003.0
2006-12-29 14:09:00,0.67083,0.6709,0.67079,0.67087,187099995.0
2006-12-29 14:10:00,0.6709,0.67093,0.67077,0.67083,130000003.0
2006-12-29 14:11:00,0.67085,0.67091,0.67079,0.67086,263100002.0
2006-12-29 14:12:00,0.67091,0.67091,0.67081,0.67081,142200003.0
2006-12-29 14:13:00,0.67088,0.67093,0.67069,0.6708,110500000.0
2006-12-29 14:14:00,0.67081,0.67086,0.67077,0.67084,110200002.0
2006-12-29 14:15:00,0.6709,0.67102,0.6709,0.67098,280900004.0
2006-12-29 14:16:00,0.671,0.67111,0.671,0.67108,127099999.0
2006-12-29 14:17:00,0.67106,0.67112,0.67103,0.6711,233799996.0
2006-12-29 14:18:00,0.67103,0.67107,0.67098,0.67107,99900003.0
2006-12-29 14:19:00,0.6711,0.6711,0.671,0.67102,116800000.0
2006-12-29 14:20:00,0.67104,0.67114,0.67104,0.67113,65000000.0
2006-12-29 14:21:00,0.67114,0.67114,0.67109,0.6711,137900001.0
2006-12-29 14:22:00,0.67107,0.6711,0.67105,0.6711,68200001.0
2006-12-29 14:23:00,0.67106,0.67106,0.671,0.67105,37900000.0
2006-12-29 14:24:00,0.67109,0.67114,0.67109,0.67114,83899999.0
2006-12-29 14:25:00,0.67113,0.67114,0.67105,0.67111,142099999.0
2006-12-29 14:26:00,0.67117,0.67117,0.6711,0.6711,98200000.0
2006-12-29 14:27:00,0.67118,0.6712,0.67111,0.6712,182700001.0
2006-12-29 14:28:00,0.67122,0.67123,0.67122,0.67123,26300000.0
2006-12-29 14:29:00,0.67122,0.67122,0.67117,0.67119,68500000.0
2006-12-29 14:30:00,0.67114,0.67134,0.67113,0.67122,210900003.0
2006-12-29 14:31:00,0.67124,0.67127,0.67115,0.67117,107099999.0
2006-12-29 14:32:00,0.67117,0.67133,0.67117,0.67128,303200003.0
2006-12-29 14:33:00,0.67125,0.67128,0.67115,0.67115,127399998.0
2006-12-29 14:34:00,0.67115,0.67121,0.67109,0.67109,60900000.0
2006-12-29 14:35:00,0.67115,0.67129,0.67115,0.67121,112799998.0
2006-12-29 14:36:00,0.67122,0.67129,0.6712,0.67128,122800000.0
2006-12-29 14:37:00,0.67126,0.67129,0.67124,0.67125,271799997.0
2006-12-29 14:38:00,0.67129,0.67133,0.67125,0.67125,173799997.0
2006-12-29 14:39:00,0.67135,0.67135,0.67126,0.67127,162500002.0
2006-12-29 14:40:00,0.67129,0.67132,0.67127,0.67129,124600001.0
2006-12-29 14:41:00,0.67133,0.67138,0.67133,0.67135,98200000.0
2006-12-29 14:42:00,0.67136,0.67136,0.67132,0.67132,24900001.0
2006-12-29 14:43:00,0.67132,0.67132,0.67121,0.67121,118200004.0
2006-12-29 14:44:00,0.67128,0.6713,0.67124,0.67124,128300001.0
2006-12-29 14:45:00,0.67127,0.67128,0.67121,0.67123,82500002.0
2006-12-29 14:46:00,0.67125,0.67125,0.67119,0.67124,106000000.0
2006-12-29 14:47:00,0.67125,0.67125,0.67116,0.67119,146600001.0
2006-12-29 14:48:00,0.67122,0.67122,0.67118,0.67118,31900000.0
2006-12-29 14:49:00,0.67114,0.6712,0.67112,0.67117,167099997.0
2006-12-29 14:50:00,0.67118,0.67125,0.67118,0.67125,98200001.0
2006-12-29 14:51:00,0.67118,0.67118,0.67109,0.67114,166699996.0
2006-12-29 14:52:00,0.6711,0.6711,0.67107,0.6711,94400003.0
2006-12-29 14:53:00,0.67109,0.67111,0.67107,0.6711,125900001.0
2006-12-29 14:54:00,0.67105,0.67105,0.67099,0.67102,72100000.0
2006-12-29 14:55:00,0.67103,0.67106,0.67095,0.67106,176500004.0
2006-12-29 14:56:00,0.67102,0.67108,0.67094,0.67103,118900002.0
2006-12-29 14:57:00,0.67101,0.67105,0.67098,0.67101,81100000.0
2006-12-29 14:58:00,0.67102,0.67102,0.67092,0.67095,179000000.0
2006-12-29 14:59:00,0.67092,0.67094,0.67084,0.67087,198599998.0
2006-12-29 15:00:00,0.67083,0.67088,0.67083,0.67085,62999998.0
2006-12-29 15:01:00,0.67087,0.67093,0.67087,0.67093,109199998.0
2006-12-29 15:02:00,0.6709,0.6709,0.67088,0.6709,70600002.0
2006-12-29 15:03:00,0.67095,0.671,0.6709,0.67093,171400000.0
2006-12-29 15:04:00,0.67087,0.67107,0.67087,0.67107,191899998.0
2006-12-29 15:05:00,0.6711,0.67117,0.67107,0.67117,135500000.0
2006-12-29 15:06:00,0.67118,0.67122,0.67113,0.6712,158099994.0
2006-12-29 15:07:00,0.67121,0.67121,0.67113,0.67119,195700003.0
2006-12-29 15:08:00,0.67117,0.67117,0.67111,0.67113,176499998.0
2006-12-29 15:09:00,0.67112,0.67126,0.67111,0.67124,261900000.0
2006-12-29 15:10:00,0.67129,0.6714,0.67129,0.67135,158099998.0
2006-12-29 15:11:00,0.67131,0.67141,0.67131,0.67141,104300000.0
2006-12-29 15:12:00,0.67137,0.67144,0.6713,0.67142,174299999.0
2006-12-29 15:13:00,0.67136,0.67136,0.67119,0.67125,96400001.0
2006-12-29 15:14:00,0.67127,0.67139,0.67125,0.67133,159000001.0
2006-12-29 15:15:00,0.67133,0.67138,0.67131,0.67135,140000002.0
2006-12-29 15:16:00,0.67135,0.6714,0.67126,0.67135,194299998.0
2006-12-29 15:17:00,0.6714,0.67143,0.67137,0.67137,180100002.0
2006-12-29 15:18:00,0.67131,0.67138,0.67128,0.67135,151700001.0
2006-12-29 15:19:00,0.67131,0.67144,0.67131,0.67144,102399997.0
2006-12-29 15:20:00,0.67143,0.67148,0.6714,0.6714,227799995.0
2006-12-29 15:21:00,0.67141,0.67142,0.67132,0.6714,226800001.0
2006-12-29 15:22:00,0.6714,0.67146,0.67137,0.67142,107099998.0
2006-12-29 15:23:00,0.67131,0.6714,0.67131,0.67136,157699999.0
2006-12-29 15:24:00,0.6714,0.67146,0.6714,0.67142,177200000.0
2006-12-29 15:25:00,0.67144,0.67148,0.67141,0.67141,187800000.0
2006-12-29 15:26:00,0.67141,0.67142,0.67132,0.67137,136199998.0
2006-12-29 15:27:00,0.67132,0.67138,0.67131,0.67138,171800000.0
2006-12-29 15:28:00,0.67145,0.67151,0.6714,0.67151,216600002.0
2006-12-29 15:29:00,0.67156,0.67156,0.67148,0.67148,76700000.0
2006-12-29 15:30:00,0.67149,0.67151,0.67145,0.67148,103099999.0
2006-12-29 15:31:00,0.67144,0.67144,0.67136,0.67139,115400000.0
2006-12-29 15:32:00,0.67139,0.67143,0.67138,0.67138,128799997.0
2006-12-29 15:33:00,0.67133,0.67138,0.67133,0.67138,148299999.0
2006-12-29 15:34:00,0.67141,0.67141,0.67131,0.67131,89799999.0
2006-12-29 15:35:00,0.67139,0.6714,0.67135,0.6714,275299999.0
2006-12-29 15:36:00,0.6714,0.6714,0.67138,0.67138,168200002.0
2006-12-29 15:37:00,0.67137,0.67142,0.67135,0.67135,142600002.0
2006-12-29 15:38:00,0.67139,0.67142,0.67133,0.67141,179100003.0
2006-12-29 15:39:00,0.67142,0.67148,0.67137,0.6714,212500005.0
2006-12-29 15:40:00,0.67142,0.67147,0.67138,0.67142,96599998.0
2006-12-29 15:41:00,0.67145,0.67154,0.67145,0.67145,211299997.0
2006-12-29 15:42:00,0.67148,0.67157,0.67148,0.67157,36700000.0
2006-12-29 15:43:00,0.67159,0.6716,0.67155,0.67156,154100000.0
2006-12-29 15:44:00,0.67159,0.67164,0.67157,0.67163,141999999.0
2006-12-29 15:45:00,0.67166,0.6718,0.67165,0.6718,284799998.0
2006-12-29 15:46:00,0.6718,0.67183,0.67167,0.67172,115900002.0
2006-12-29 15:47:00,0.67168,0.67168,0.67159,0.6716,67999999.0
2006-12-29 15:48:00,0.6716,0.67163,0.67155,0.67161,145200004.0
2006-12-29 15:49:00,0.67162,0.67167,0.67154,0.67154,188000002.0
2006-12-29 15:50:00,0.67155,0.67165,0.67155,0.67159,221199998.0
2006-12-29 15:51:00,0.67166,0.67166,0.67153,0.6716,176000003.0
2006-12-29 15:52:00,0.67159,0.67163,0.67157,0.67157,148099999.0
2006-12-29 15:53:00,0.67163,0.67163,0.67157,0.67163,119600001.0
2006-12-29 15:54:00,0.67164,0.67164,0.67158,0.67158,251599999.0
2006-12-29 15:55:00,0.67154,0.67166,0.67154,0.67162,238800001.0
2006-12-29 15:56:00,0.67167,0.67168,0.67166,0.67168,112099999.0
2006-12-29 15:57:00,0.67167,0.67172,0.67166,0.6717,102799999.0
2006-12-29 15:58:00,0.6717,0.67176,0.6717,0.6717,95899997.0
2006-12-29 15:59:00,0.67172,0.67175,0.67167,0.67167,210300004.0
2006-12-29 16:00:00,0.67168,0.67172,0.6716,0.67167,146899999.0
2006-12-29 16:01:00,0.6717,0.6717,0.6716,0.67166,154700000.0
2006-12-29 16:02:00,0.67168,0.67168,0.67159,0.67162,82499999.0
2006-12-29 16:03:00,0.67163,0.67163,0.67155,0.67159,158099999.0
2006-12-29 16:04:00,0.67159,0.67159,0.67141,0.67151,184700003.0
2006-12-29 16:05:00,0.6715,0.67156,0.6715,0.6715,123999997.0
2006-12-29 16:06:00,0.67145,0.67145,0.67133,0.67139,85799999.0
2006-12-29 16:07:00,0.67138,0.6714,0.67135,0.67138,105300001.0
2006-12-29 16:08:00,0.6714,0.67148,0.67139,0.67147,213200002.0
2006-12-29 16:09:00,0.67145,0.67152,0.67138,0.67144,192399997.0
2006-12-29 16:10:00,0.67149,0.67152,0.67147,0.67147,173899999.0
2006-12-29 16:11:00,0.6715,0.67152,0.67144,0.67152,93400000.0
2006-12-29 16:12:00,0.67156,0.67166,0.67152,0.67158,107200003.0
2006-12-29 16:13:00,0.67167,0.67167,0.6716,0.6716,121400002.0
2006-12-29 16:14:00,0.67159,0.67166,0.67159,0.67162,103200000.0
2006-12-29 16:15:00,0.67161,0.6718,0.6716,0.6718,118600001.0
2006-12-29 16:16:00,0.67186,0.67186,0.67178,0.67178,214600001.0
2006-12-29 16:17:00,0.67176,0.67182,0.67176,0.67179,168500001.0
2006-12-29 16:18:00,0.67178,0.67178,0.67168,0.6717,180099999.0
2006-12-29 16:19:00,0.67178,0.67183,0.67178,0.67183,52800000.0
2006-12-29 16:20:00,0.67177,0.67177,0.6717,0.67176,107699996.0
2006-12-29 16:21:00,0.67178,0.67183,0.67175,0.67175,31900001.0
2006-12-29 16:22:00,0.67178,0.67178,0.6717,0.6717,98700001.0
2006-12-29 16:23:00,0.67176,0.67176,0.67172,0.67172,122000000.0
2006-12-29 16:24:00,0.67169,0.67171,0.67164,0.67167,229299997.0
2006-12-29 16:25:00,0.67167,0.67178,0.67167,0.67178,176200000.0
2006-12-29 16:26:00,0.67177,0.67182,0.67174,0.67174,215700002.0
2006-12-29 16:27:00,0.67177,0.67185,0.67177,0.67177,167299997.0
2006-12-29 16:28:00,0.6718,0.67182,0.67171,0.67179,188600001.0
2006-12-29 16:29:00,0.67175,0.67179,0.67172,0.67173,203199999.0
2006-12-29 16:30:00,0.67171,0.67179,0.67164,0.6717,232199999.0
2006-12-29 16:31:00,0.6717,0.67179,0.6717,0.67175,35100000.0
2006-12-29 16:32:00,0.6717,0.67171,0.67166,0.6717,146600000.0
2006-12-29 16:33:00,0.67165,0.67165,0.67165,0.67165,60699998.0
2006-12-29 16:34:00,0.67168,0.67173,0.67166,0.6717,125899999.0
2006-12-29 16:35:00,0.67168,0.67173,0.67166,0.67167,119700000.0
2006-12-29 16:36:00,0.67163,0.67173,0.67163,0.67166,142000000.0
2006-12-29 16:37:00,0.67165,0.67174,0.67165,0.67168,164200006.0
2006-12-29 16:38:00,0.67166,0.67166,0.67152,0.6716,181100002.0
2006-12-29 16:39:00,0.6716,0.67164,0.67156,0.67163,169200001.0
2006-12-29 16:40:00,0.67161,0.67161,0.67157,0.67158,28800000.0
2006-12-29 16:41:00,0.67153,0.6717,0.67153,0.67166,184699997.0
2006-12-29 16:42:00,0.6717,0.6718,0.6717,0.6718,48299999.0
2006-12-29 16:43:00,0.67174,0.67183,0.67174,0.67183,138799997.0
2006-12-29 16:44:00,0.67183,0.67194,0.67183,0.67194,205500000.0
2006-12-29 16:45:00,0.67202,0.67209,0.67197,0.67197,120999999.0
2006-12-29 16:46:00,0.67198,0.67209,0.67198,0.67205,140100002.0
2006-12-29 16:47:00,0.67206,0.67212,0.67203,0.67212,61800000.0
2006-12-29 16:48:00,0.67218,0.67218,0.67202,0.67202,160900005.0
2006-12-29 16:49:00,0.67204,0.67215,0.67204,0.67209,125500000.0
2006-12-29 16:50:00,0.67213,0.6722,0.67209,0.67218,62699999.0
2006-12-29 16:51:00,0.67212,0.67224,0.67212,0.67219,85200001.0
2006-12-29 16:52:00,0.67223,0.67228,0.67216,0.67216,51600001.0
2006-12-29 16:53:00,0.67217,0.67219,0.67208,0.67217,186200001.0
2006-12-29 16:54:00,0.67221,0.67223,0.67217,0.67217,76500000.0
2006-12-29 16:55:00,0.67219,0.67234,0.67219,0.67233,124100002.0
2006-12-29 16:56:00,0.67228,0.67239,0.67228,0.67236,119700000.0
2006-12-29 16:57:00,0.67243,0.67246,0.67238,0.67246,206599999.0
2006-12-29 16:58:00,0.67245,0.67248,0.67242,0.67248,62399999.0
2006-12-29 16:59:00,0.67245,0.67261,0.67239,0.67261,79700000.0
2006-12-29 17:00:00,0.67255,0.67255,0.67236,0.67236,120899997.0
2006-12-29 17:01:00,0.67236,0.67248,0.67233,0.67245,177099997.0
2006-12-29 17:02:00,0.67241,0.67241,0.6723,0.67235,39000000.0
2006-12-29 17:03:00,0.67234,0.6724,0.67228,0.67228,63099998.0
2006-12-29 17:04:00,0.67228,0.67238,0.67224,0.67237,226399999.0
2006-12-29 17:05:00,0.67236,0.6724,0.67235,0.6724,206599998.0
2006-12-29 17:06:00,0.67234,0.67235,0.67227,0.67234,71600000.0
2006-12-29 17:07:00,0.67235,0.6724,0.67226,0.6723,241800002.0
2006-12-29 17:08:00,0.67227,0.67237,0.67227,0.67232,200299998.0
2006-12-29 17:09:00,0.6722,0.6723,0.67212,0.67215,207499997.0
2006-12-29 17:10:00,0.67216,0.67221,0.67211,0.6722,96900000.0
2006-12-29 17:11:00,0.67218,0.67226,0.67218,0.67226,141200000.0
2006-12-29 17:12:00,0.67219,0.67229,0.67219,0.67224,134700000.0
2006-12-29 17:13:00,0.67228,0.67236,0.67222,0.67225,161400001.0
2006-12-29 17:14:00,0.67235,0.67242,0.67235,0.6724,214299996.0
2006-12-29 17:15:00,0.6724,0.67245,0.67235,0.67245,119399999.0
2006-12-29 17:16:00,0.67247,0.67247,0.67236,0.67245,222600001.0
2006-12-29 17:17:00,0.67243,0.67245,0.67235,0.67241,212899999.0
2006-12-29 17:18:00,0.67243,0.67249,0.67243,0.67249,9500000.0
2006-12-29 17:19:00,0.67243,0.6725,0.67238,0.67245,23700000.0
2006-12-29 17:20:00,0.67244,0.67257,0.67243,0.67249,164900003.0
2006-12-29 17:21:00,0.67248,0.67248,0.67239,0.6724,240300002.0
2006-12-29 17:22:00,0.67242,0.67242,0.67231,0.67233,106899997.0
2006-12-29 17:23:00,0.67238,0.67242,0.67235,0.67239,148099998.0
2006-12-29 17:24:00,0.67245,0.67247,0.67242,0.67246,189299999.0
2006-12-29 17:25:00,0.67246,0.67249,0.67243,0.67243,120700001.0
2006-12-29 17:26:00,0.67242,0.67254,0.67238,0.67254,260600000.0
2006-12-29 17:27:00,0.67252,0.67255,0.67252,0.67252,199000000.0
2006-12-29 17:28:00,0.67256,0.67256,0.67252,0.67252,111800003.0
2006-12-29 17:29:00,0.67252,0.67252,0.67248,0.67248,16300000.0
2006-12-29 17:30:00,0.67257,0.67258,0.67252,0.67252,242599995.0
2006-12-29 17:31:00,0.67257,0.67263,0.67254,0.67254,138399999.0
2006-12-29 17:32:00,0.67255,0.67257,0.67253,0.67255,52800000.0
2006-12-29 17:33:00,0.6726,0.6726,0.67253,0.67253,169400000.0
2006-12-29 17:34:00,0.67253,0.67254,0.6725,0.67252,112400001.0
2006-12-29 17:35:00,0.67257,0.67257,0.67242,0.67245,128200003.0
2006-12-29 17:36:00,0.6725,0.67261,0.6725,0.67255,159099996.0
2006-12-29 17:37:00,0.67257,0.67268,0.67257,0.67262,145999997.0
2006-12-29 17:38:00,0.67254,0.67256,0.67254,0.67256,36100000.0
2006-12-29 17:39:00,0.67258,0.67258,0.67249,0.6725,80500000.0
2006-12-29 17:40:00,0.67252,0.67255,0.6725,0.67255,173800001.0
2006-12-29 17:41:00,0.67253,0.67258,0.67248,0.67258,233000000.0
2006-12-29 17:42:00,0.67258,0.67258,0.67246,0.67246,129100000.0
2006-12-29 17:43:00,0.67252,0.67253,0.6724,0.6724,42200000.0
2006-12-29 17:44:00,0.67238,0.67248,0.67235,0.6724,250999997.0
2006-12-29 17:45:00,0.6724,0.67241,0.67232,0.67232,158600000.0
2006-12-29 17:46:00,0.67236,0.67239,0.67236,0.67239,68600003.0
2006-12-29 17:47:00,0.67239,0.67239,0.67231,0.67235,237200001.0
2006-12-29 17:48:00,0.67231,0.67237,0.67226,0.67237,204100000.0
2006-12-29 17:49:00,0.67232,0.67232,0.67224,0.67225,160900000.0
2006-12-29 17:50:00,0.67226,0.67226,0.67212,0.67222,262500005.0
2006-12-29 17:51:00,0.67219,0.67224,0.67214,0.67222,147899999.0
2006-12-29 17:52:00,0.67223,0.67223,0.67214,0.67215,79600000.0
2006-12-29 17:53:00,0.67218,0.67218,0.67211,0.67213,119000000.0
2006-12-29 17:54:00,0.67214,0.67223,0.67209,0.67223,108499997.0
2006-12-29 17:55:00,0.67224,0.67232,0.67222,0.67232,160499995.0
2006-12-29 17:56:00,0.67235,0.67248,0.67232,0.67245,197200001.0
2006-12-29 17:57:00,0.67263,0.67272,0.67263,0.67272,68600000.0
2006-12-29 17:58:00,0.67293,0.67306,0.67293,0.67306,167200001.0
2006-12-29 17:59:00,0.67309,0.67358,0.67307,0.67353,116600002.0
2006-12-29 18:00:00,0.67342,0.67352,0.67329,0.6733,294399994.0
2006-12-29 18:01:00,0.6732,0.67338,0.67311,0.67324,1288999993.0
2006-12-29 18:02:00,0.67326,0.67333,0.67322,0.67322,1355399998.0
2006-12-29 18:03:00,0.6732,0.67328,0.67318,0.6732,1584700002.0
2006-12-29 18:04:00,0.67318,0.67326,0.67313,0.67316,706799988.0
2006-12-29 18:05:00,0.67307,0.67309,0.67302,0.67308,1423900013.0
2006-12-29 18:06:00,0.67305,0.67305,0.67292,0.67302,1598699995.0
2006-12-29 18:07:00,0.67305,0.67315,0.67297,0.67315,1946099987.0
2006-12-29 18:09:00,0.67317,0.67324,0.67314,0.67314,795300006.0
2006-12-29 18:10:00,0.6732,0.67326,0.67309,0.67315,1005900002.0
2006-12-29 18:11:00,0.6731,0.67327,0.6731,0.67327,975699992.0
2006-12-29 18:12:00,0.67332,0.67338,0.6733,0.6733,835600002.0
2006-12-29 18:13:00,0.6733,0.67333,0.67322,0.67331,711300006.0
2006-12-29 18:14:00,0.67331,0.67333,0.67324,0.6733,1523200001.0
2006-12-29 18:15:00,0.67331,0.67332,0.67319,0.6732,2080400000.0
2006-12-29 18:16:00,0.6733,0.6735,0.6733,0.67333,1004800003.0
2006-12-29 18:17:00,0.67335,0.67351,0.67335,0.67343,646799993.0
2006-12-29 18:18:00,0.67346,0.67346,0.67321,0.67343,859599998.0
2006-12-29 18:19:00,0.67345,0.67348,0.67335,0.67347,749300000.0
2006-12-29 18:20:00,0.67347,0.67348,0.67334,0.67343,657199997.0
2006-12-29 18:21:00,0.6734,0.67346,0.67335,0.67345,855799992.0
2006-12-29 18:22:00,0.67348,0.67351,0.67339,0.67349,982399999.0
2006-12-29 18:23:00,0.6735,0.67359,0.67335,0.67353,1388000007.0
2006-12-29 18:24:00,0.67355,0.67362,0.67345,0.6736,962899999.0
2006-12-29 18:25:00,0.67353,0.67358,0.67345,0.67347,913999988.0
2006-12-29 18:26:00,0.67352,0.67365,0.67351,0.67355,958599999.0
2006-12-29 18:27:00,0.67356,0.67362,0.67351,0.67354,507699998.0
2006-12-29 18:28:00,0.67353,0.67368,0.67351,0.67368,700799998.0
2006-12-29 18:29:00,0.67365,0.6737,0.67357,0.67357,913599993.0
2006-12-29 18:30:00,0.67351,0.67367,0.67346,0.67367,742700001.0
2006-12-29 18:31:00,0.6737,0.67394,0.6737,0.67371,590500001.0
2006-12-29 18:32:00,0.67373,0.67383,0.67372,0.67375,483500006.0
2006-12-29 18:33:00,0.67377,0.67377,0.67367,0.67367,1058299994.0
2006-12-29 18:34:00,0.67368,0.67377,0.67367,0.67377,876399995.0
2006-12-29 18:35:00,0.67375,0.67375,0.67369,0.67372,511200001.0
2006-12-29 18:36:00,0.6737,0.67373,0.67369,0.67371,157700001.0
2006-12-29 18:37:00,0.67367,0.67369,0.6736,0.67369,338400000.0
2006-12-29 18:38:00,0.6737,0.67376,0.6737,0.67375,144599999.0
2006-12-29 18:39:00,0.6738,0.67386,0.6738,0.67383,608300006.0
2006-12-29 18:40:00,0.6738,0.67381,0.67367,0.67377,483099995.0
2006-12-29 18:41:00,0.67377,0.67385,0.67374,0.67383,619799999.0
2006-12-29 18:42:00,0.67384,0.67393,0.67382,0.67385,447800004.0
2006-12-29 18:43:00,0.67382,0.67382,0.67374,0.67378,269499998.0
2006-12-29 18:44:00,0.67378,0.6738,0.67367,0.67372,872499989.0
2006-12-29 18:45:00,0.67373,0.67384,0.67368,0.6737,462699994.0
2006-12-29 18:46:00,0.6738,0.67386,0.67375,0.67377,173500000.0
2006-12-29 18:47:00,0.6738,0.6738,0.67373,0.67379,175699999.0
2006-12-29 18:48:00,0.67378,0.67385,0.6737,0.6738,368699996.0
2006-12-29 18:49:00,0.67371,0.67389,0.67371,0.6738,263899995.0
2006-12-29 18:50:00,0.67382,0.67388,0.67381,0.67388,145400001.0
2006-12-29 18:51:00,0.67387,0.67387,0.67371,0.67371,481000003.0
2006-12-29 18:52:00,0.67375,0.67375,0.67369,0.67373,354500001.0
2006-12-29 18:53:00,0.67371,0.67371,0.6735,0.6735,608100002.0
2006-12-29 18:54:00,0.67356,0.67356,0.67344,0.67344,200100002.0
2006-12-29 18:55:00,0.67338,0.67344,0.67334,0.67334,926399981.0
2006-12-29 18:56:00,0.67334,0.67344,0.67334,0.67337,244500002.0
2006-12-29 18:57:00,0.67338,0.67338,0.67329,0.67329,471600001.0
2006-12-29 18:58:00,0.67327,0.67344,0.67327,0.67344,1070299993.0
2006-12-29 18:59:00,0.67345,0.67355,0.67343,0.6735,808500004.0
2006-12-29 19:00:00,0.67349,0.67349,0.67336,0.67347,430200006.0
2006-12-29 19:01:00,0.67348,0.67351,0.67343,0.67349,214600002.0
2006-12-29 19:02:00,0.67346,0.67346,0.67338,0.67345,347800005.0
2006-12-29 19:03:00,0.67344,0.67353,0.67343,0.67347,582699995.0
2006-12-29 19:04:00,0.67348,0.67348,0.67341,0.67341,414499997.0
2006-12-29 19:05:00,0.67337,0.67345,0.67335,0.67345,380200002.0
2006-12-29 19:06:00,0.67342,0.67351,0.67342,0.67347,709699996.0
2006-12-29 19:07:00,0.67352,0.67358,0.67347,0.67347,291899998.0
2006-12-29 19:08:00,0.67355,0.67364,0.67354,0.67355,922400005.0
2006-12-29 19:09:00,0.67355,0.67366,0.67352,0.67366,553200001.0
2006-12-29 19:10:00,0.67368,0.67368,0.67353,0.67365,462599999.0
2006-12-29 19:11:00,0.67365,0.67366,0.67355,0.67366,157200002.0
2006-12-29 19:12:00,0.67366,0.67366,0.67354,0.67361,176400000.0
2006-12-29 19:13:00,0.6736,0.67367,0.6736,0.67363,384300003.0
2006-12-29 19:14:00,0.67363,0.67372,0.67363,0.67368,366400002.0
2006-12-29 19:15:00,0.67369,0.6737,0.67357,0.67362,551399997.0
2006-12-29 19:16:00,0.67365,0.67365,0.67361,0.67365,167300002.0
2006-12-29 19:17:00,0.67365,0.67365,0.67365,0.67365,448499996.0
2006-12-29 19:18:00,0.67363,0.67369,0.67363,0.67364,281199999.0
2006-12-29 19:19:00,0.6736,0.67366,0.67358,0.67365,710299999.0
2006-12-29 19:20:00,0.67362,0.67365,0.67362,0.67362,240799998.0
2006-12-29 19:21:00,0.67362,0.67363,0.67356,0.67363,324300000.0
2006-12-29 19:22:00,0.67363,0.67365,0.67359,0.67361,337999995.0
2006-12-29 19:23:00,0.67357,0.67367,0.67356,0.67363,283500003.0
2006-12-29 19:24:00,0.67365,0.67373,0.67365,0.67373,192600000.0
2006-12-29 19:25:00,0.67372,0.67372,0.67364,0.67367,265699996.0
2006-12-29 19:26:00,0.67369,0.67379,0.67361,0.67367,446900002.0
2006-12-29 19:27:00,0.67367,0.67373,0.67363,0.67373,662900005.0
2006-12-29 19:28:00,0.67373,0.67383,0.67372,0.67383,270300004.0
2006-12-29 19:29:00,0.6738,0.67383,0.67374,0.6738,364300002.0
2006-12-29 19:30:00,0.6738,0.67392,0.6738,0.67383,482500000.0
2006-12-29 19:31:00,0.67383,0.67398,0.67383,0.67398,723399997.0
2006-12-29 19:32:00,0.67402,0.67402,0.67395,0.67398,312100000.0
2006-12-29 19:33:00,0.67391,0.67391,0.6738,0.67383,213499999.0
2006-12-29 19:34:00,0.67382,0.67388,0.67381,0.67381,568100005.0
2006-12-29 19:35:00,0.6738,0.67383,0.67374,0.6738,518000001.0
2006-12-29 19:36:00,0.67381,0.67381,0.67369,0.67378,596200005.0
2006-12-29 19:37:00,0.6738,0.67386,0.67379,0.6738,362799999.0
2006-12-29 19:38:00,0.67378,0.67378,0.6737,0.6737,205299999.0
2006-12-29 19:39:00,0.67368,0.6737,0.67358,0.67358,746699999.0
2006-12-29 19:40:00,0.67362,0.67375,0.67362,0.67366,704100007.0
2006-12-29 19:41:00,0.67367,0.67371,0.6736,0.67366,715600004.0
2006-12-29 19:42:00,0.67368,0.67375,0.67366,0.67373,304999996.0
2006-12-29 19:43:00,0.6737,0.67376,0.67368,0.67376,81499999.0
2006-12-29 19:44:00,0.67381,0.67386,0.67381,0.67382,319399999.0
2006-12-29 19:45:00,0.67382,0.67382,0.67368,0.67368,164800004.0
2006-12-29 19:46:00,0.67377,0.67383,0.67377,0.67383,121400002.0
2006-12-29 19:47:00,0.67384,0.67389,0.6738,0.67389,107800001.0
2006-12-29 19:48:00,0.67392,0.67397,0.67372,0.67387,63799999.0
2006-12-29 19:49:00,0.6738,0.67393,0.6738,0.67392,315300003.0
2006-12-29 19:50:00,0.67394,0.67394,0.67382,0.67389,453199999.0
2006-12-29 19:51:00,0.67388,0.67388,0.67372,0.67372,358999998.0
2006-12-29 19:52:00,0.67367,0.67383,0.67367,0.67378,193500000.0
2006-12-29 19:53:00,0.67381,0.67386,0.6738,0.6738,149200002.0
2006-12-29 19:54:00,0.67379,0.67387,0.67373,0.67387,164499997.0
2006-12-29 19:55:00,0.67388,0.67388,0.67382,0.67382,123100000.0
2006-12-29 19:56:00,0.6738,0.67382,0.67377,0.67377,129299997.0
2006-12-29 19:57:00,0.67373,0.67373,0.67355,0.67364,582399994.0
2006-12-29 19:58:00,0.67367,0.67383,0.67367,0.67372,289200003.0
2006-12-29 19:59:00,0.67372,0.67379,0.6736,0.67375,505499995.0
2006-12-29 20:00:00,0.6739,0.67394,0.67381,0.67382,81500000.0
2006-12-29 20:01:00,0.6739,0.67393,0.67376,0.67379,295499998.0
2006-12-29 20:02:00,0.67377,0.6738,0.67369,0.67369,174699996.0
2006-12-29 20:03:00,0.67371,0.67379,0.67371,0.67379,150900001.0
2006-12-29 20:04:00,0.67378,0.67378,0.67371,0.67375,111599998.0
2006-12-29 20:05:00,0.67377,0.67377,0.6737,0.67375,128800001.0
2006-12-29 20:06:00,0.67373,0.67375,0.67367,0.67367,138200002.0
2006-12-29 20:07:00,0.67366,0.67381,0.67366,0.67376,211999999.0
2006-12-29 20:08:00,0.67375,0.67376,0.67368,0.6737,643700000.0
2006-12-29 20:09:00,0.67368,0.67378,0.67368,0.67378,169300003.0
2006-12-29 20:10:00,0.67378,0.67381,0.67372,0.67381,142900000.0
2006-12-29 20:11:00,0.67381,0.67381,0.6737,0.67376,253500002.0
2006-12-29 20:12:00,0.67377,0.67385,0.67372,0.6738,1155299995.0
2006-12-29 20:13:00,0.67377,0.67378,0.67367,0.67369,336200001.0
2006-12-29 20:14:00,0.67373,0.67373,0.67368,0.67368,305000002.0
2006-12-29 20:15:00,0.67371,0.67375,0.67367,0.67367,829000004.0
2006-12-29 20:16:00,0.67366,0.67366,0.67357,0.67357,519000004.0
2006-12-29 20:17:00,0.67359,0.67363,0.67358,0.67363,64499999.0
2006-12-29 20:18:00,0.67364,0.67364,0.67359,0.67361,319600004.0
2006-12-29 20:19:00,0.67362,0.67362,0.67355,0.67358,502599999.0
2006-12-29 20:20:00,0.67363,0.67365,0.67358,0.67359,411200002.0
2006-12-29 20:21:00,0.67357,0.67363,0.67357,0.67363,105499998.0
2006-12-29 20:22:00,0.67363,0.67365,0.6736,0.67365,118199999.0
2006-12-29 20:23:00,0.67366,0.67371,0.67366,0.6737,455100002.0
2006-12-29 20:24:00,0.67365,0.67368,0.67361,0.67361,381299996.0
2006-12-29 20:25:00,0.6736,0.67365,0.6736,0.67363,604400003.0
2006-12-29 20:26:00,0.67368,0.67373,0.67366,0.67373,934499998.0
2006-12-29 20:27:00,0.67371,0.67373,0.67367,0.67367,352400003.0
2006-12-29 20:28:00,0.67367,0.67367,0.67358,0.67365,404800003.0
2006-12-29 20:29:00,0.67368,0.67371,0.67362,0.67362,594899994.0
2006-12-29 20:30:00,0.67363,0.67368,0.6736,0.67365,1837000003.0
2006-12-29 20:31:00,0.67364,0.67364,0.67352,0.67355,964900004.0
2006-12-29 20:32:00,0.67359,0.67365,0.6735,0.67355,1599400001.0
2006-12-29 20:33:00,0.67355,0.67365,0.67351,0.67351,248700002.0
2006-12-29 20:34:00,0.67349,0.67358,0.67349,0.67352,431500002.0
2006-12-29 20:35:00,0.67353,0.67355,0.67341,0.67355,398100003.0
2006-12-29 20:36:00,0.67358,0.67363,0.67357,0.67357,271000002.0
2006-12-29 20:37:00,0.67357,0.67363,0.6735,0.67353,670400003.0
2006-12-29 20:38:00,0.67349,0.6736,0.67348,0.67353,1083800002.0
2006-12-29 20:39:00,0.67355,0.67358,0.6735,0.6735,438299999.0
2006-12-29 20:40:00,0.67353,0.67361,0.67352,0.67352,567300003.0
2006-12-29 20:41:00,0.67355,0.6736,0.67351,0.6736,396199994.0
2006-12-29 20:42:00,0.6736,0.67361,0.67358,0.6736,87200003.0
2006-12-29 20:43:00,0.67355,0.67366,0.67354,0.67357,519299998.0
2006-12-29 20:44:00,0.67357,0.67364,0.67355,0.67358,1301299991.0
2006-12-29 20:45:00,0.67358,0.67358,0.67351,0.67356,350400000.0
2006-12-29 20:46:00,0.67362,0.67364,0.67355,0.67355,175199996.0
2006-12-29 20:47:00,0.67353,0.67364,0.67353,0.67357,784599992.0
2006-12-29 20:48:00,0.67355,0.67366,0.67355,0.6736,629299999.0
2006-12-29 20:49:00,0.67362,0.67368,0.67361,0.67365,233099999.0
2006-12-29 20:50:00,0.67363,0.67363,0.67352,0.67361,1323000007.0
2006-12-29 20:51:00,0.67362,0.67365,0.67351,0.67352,431299997.0
2006-12-29 20:52:00,0.67356,0.67364,0.67353,0.67357,714900006.0
2006-12-29 20:53:00,0.67363,0.67363,0.67353,0.67354,972200003.0
2006-12-29 20:54:00,0.67354,0.67354,0.67343,0.67354,635300002.0
2006-12-29 20:55:00,0.67358,0.67358,0.67348,0.67349,602599993.0
2006-12-29 20:56:00,0.67353,0.67357,0.67345,0.6735,965900004.0
2006-12-29 20:57:00,0.67347,0.67355,0.67347,0.67355,1106399998.0
2006-12-29 20:58:00,0.67355,0.67361,0.67355,0.67357,792500005.0
2006-12-29 20:59:00,0.67357,0.6736,0.67349,0.6735,1537200008.0
2006-12-29 21:00:00,0.67358,0.67361,0.67353,0.67357,1510200004.0
2006-12-29 21:01:00,0.67356,0.67361,0.67352,0.67355,1081799999.0
2006-12-29 21:02:00,0.67357,0.67363,0.67356,0.67357,624000005.0
2006-12-29 21:03:00,0.67367,0.67375,0.67362,0.67362,946700001.0
2006-12-29 21:04:00,0.67363,0.67371,0.6736,0.6736,470699994.0
2006-12-29 21:05:00,0.67356,0.67363,0.67354,0.67362,781299995.0
2006-12-29 21:06:00,0.67362,0.67362,0.67353,0.67355,607299998.0
2006-12-29 21:07:00,0.67359,0.67363,0.67357,0.67363,121699998.0
2006-12-29 21:08:00,0.67366,0.67375,0.67365,0.67375,119600002.0
2006-12-29 21:09:00,0.67375,0.67381,0.6737,0.67375,441899998.0
2006-12-29 21:10:00,0.67376,0.6738,0.67375,0.6738,160100001.0
2006-12-29 21:11:00,0.67377,0.67377,0.67368,0.67368,227100000.0
2006-12-29 21:12:00,0.67358,0.6738,0.67355,0.6738,166699998.0
2006-12-29 21:13:00,0.67383,0.6739,0.67383,0.67387,429899996.0
2006-12-29 21:14:00,0.67385,0.67389,0.6738,0.67387,794699991.0
2006-12-29 21:15:00,0.67386,0.67388,0.67383,0.67386,491800003.0
2006-12-29 21:16:00,0.67381,0.67381,0.67367,0.67379,416099999.0
2006-12-29 21:17:00,0.67377,0.67388,0.67375,0.67388,140399998.0
2006-12-29 21:18:00,0.67383,0.67383,0.67376,0.6738,240900001.0
2006-12-29 21:19:00,0.67376,0.6738,0.67366,0.67366,491500003.0
2006-12-29 21:20:00,0.6737,0.67376,0.67361,0.67371,1147699999.0
2006-12-29 21:21:00,0.67373,0.67375,0.6737,0.6737,362299996.0
2006-12-29 21:22:00,0.67375,0.67375,0.67366,0.67369,640200009.0
2006-12-29 21:23:00,0.67376,0.67376,0.6736,0.67362,174300000.0
2006-12-29 21:24:00,0.67363,0.67363,0.6735,0.6735,206500000.0
2006-12-29 21:25:00,0.67352,0.6736,0.67352,0.67354,342899997.0
2006-12-29 21:26:00,0.67353,0.67353,0.67347,0.67347,44600002.0
2006-12-29 21:27:00,0.67349,0.67349,0.67344,0.67349,116099999.0
2006-12-29 21:28:00,0.67347,0.67349,0.67342,0.67344,307000002.0
2006-12-29 21:29:00,0.67347,0.67347,0.67342,0.67342,179199999.0
2006-12-29 21:30:00,0.6734,0.67348,0.6734,0.67348,65300000.0
2006-12-29 21:31:00,0.67348,0.6735,0.67344,0.67344,179900000.0
2006-12-29 21:32:00,0.67344,0.67355,0.67344,0.6735,670099994.0
2006-12-29 21:33:00,0.67348,0.67354,0.67346,0.67349,289199998.0
2006-12-29 21:34:00,0.67347,0.67348,0.67342,0.67347,537199995.0
2006-12-29 21:35:00,0.6735,0.67351,0.67344,0.67351,255300000.0
2006-12-29 21:36:00,0.67353,0.67355,0.6735,0.6735,57400000.0
2006-12-29 21:37:00,0.67353,0.67353,0.67348,0.6735,273700000.0
2006-12-29 21:38:00,0.67348,0.67354,0.67348,0.67354,101300002.0
2006-12-29 21:39:00,0.6735,0.67356,0.6735,0.6735,63699999.0
2006-12-29 21:40:00,0.67343,0.67356,0.67343,0.67352,170099998.0
2006-12-29 21:41:00,0.67356,0.67358,0.67353,0.67358,173300002.0
2006-12-29 21:42:00,0.67355,0.67355,0.67352,0.67355,179000000.0
2006-12-29 21:43:00,0.67351,0.67363,0.67351,0.67357,442000000.0
2006-12-29 21:44:00,0.67356,0.67357,0.67352,0.67352,500399993.0
2006-12-29 21:45:00,0.67352,0.67357,0.67352,0.67356,119100001.0
2006-12-29 21:46:00,0.67356,0.67359,0.67356,0.67359,408100000.0
2006-12-29 21:47:00,0.6736,0.67366,0.6736,0.6736,257300001.0
2006-12-29 21:48:00,0.67362,0.67362,0.67358,0.67359,50500000.0
2006-12-29 21:49:00,0.67358,0.67363,0.67357,0.67357,223600000.0
2006-12-29 21:50:00,0.67354,0.67361,0.67353,0.67356,56300001.0
2006-12-29 21:51:00,0.67357,0.67361,0.67357,0.67361,210600000.0
2006-12-29 21:52:00,0.6736,0.67367,0.6736,0.6736,179000000.0
2006-12-29 21:53:00,0.67365,0.67365,0.67362,0.67362,158800001.0
2006-12-29 21:54:00,0.67362,0.67362,0.67358,0.67358,253300001.0
2006-12-29 21:55:00,0.67358,0.67363,0.67356,0.67358,121300003.0
2006-12-29 21:56:00,0.67362,0.67362,0.67351,0.67351,237500000.0
2006-12-29 21:57:00,0.67354,0.67361,0.67353,0.6736,234300000.0
2006-12-29 21:58:00,0.67364,0.67368,0.67363,0.67363,147700000.0
2006-12-29 21:59:00,0.67361,0.67366,0.67358,0.67363,395500003.0
2006-12-29 22:00:00,0.67359,0.67359,0.67351,0.67353,262100001.0
2006-12-29 22:01:00,0.67355,0.67357,0.67347,0.67347,310200000.0
2006-12-29 22:02:00,0.67343,0.67343,0.67335,0.67335,440399999.0
2006-12-29 22:03:00,0.67335,0.67341,0.67335,0.67338,385799993.0
2006-12-29 22:04:00,0.67341,0.67359,0.67341,0.67353,259499999.0
2006-12-29 22:05:00,0.6735,0.67357,0.6735,0.67357,277300004.0
2006-12-29 22:06:00,0.67356,0.67356,0.67342,0.67342,149799998.0
2006-12-29 22:07:00,0.67344,0.67355,0.67344,0.67355,85699998.0
2006-12-29 22:08:00,0.67352,0.6736,0.67352,0.67355,240199999.0
2006-12-29 22:09:00,0.67357,0.6736,0.67355,0.6736,187900003.0
2006-12-29 22:10:00,0.67353,0.67363,0.67351,0.67361,119199997.0
2006-12-29 22:11:00,0.67363,0.67363,0.67357,0.6736,184099999.0
2006-12-29 22:12:00,0.6736,0.6736,0.67352,0.67358,408300002.0
2006-12-29 22:13:00,0.67357,0.67361,0.67357,0.67361,62899999.0
2006-12-29 22:14:00,0.6736,0.67361,0.67353,0.67361,147100002.0
2006-12-29 22:15:00,0.67365,0.67366,0.67353,0.6736,678100005.0
2006-12-29 22:16:00,0.67362,0.67365,0.67358,0.67362,590800003.0
2006-12-29 22:17:00,0.67363,0.67363,0.67362,0.67362,27100001.0
2006-12-29 22:18:00,0.67361,0.67363,0.67361,0.67363,23300000.0
2006-12-29 22:19:00,0.67363,0.67363,0.67351,0.67356,254799999.0
2006-12-29 22:20:00,0.67356,0.67368,0.67353,0.67359,137399999.0
2006-12-29 22:21:00,0.67357,0.67357,0.67352,0.67354,358800003.0
2006-12-29 22:22:00,0.67357,0.6736,0.67353,0.67355,372699999.0
2006-12-29 22:23:00,0.67352,0.67365,0.67352,0.67357,395599997.0
2006-12-29 22:24:00,0.67358,0.6736,0.67353,0.67355,288800000.0
2006-12-29 22:25:00,0.6735,0.67355,0.6735,0.67355,199599998.0
2006-12-29 22:26:00,0.67352,0.67354,0.67345,0.67354,353800003.0
2006-12-29 22:27:00,0.67356,0.67356,0.67354,0.67356,111599998.0
2006-12-29 22:28:00,0.67354,0.6736,0.67354,0.67355,124399997.0
2006-12-29 22:29:00,0.67358,0.67359,0.6735,0.6735,236800004.0
2006-12-29 22:30:00,0.67355,0.67364,0.67355,0.67361,112400001.0
2006-12-29 22:31:00,0.67361,0.67361,0.67358,0.67359,54200000.0
2006-12-29 22:32:00,0.67365,0.67366,0.6736,0.67365,240200001.0
2006-12-29 22:33:00,0.67364,0.67368,0.67363,0.67363,98599999.0
2006-12-29 22:34:00,0.67363,0.67363,0.67357,0.6736,384200004.0
2006-12-29 22:35:00,0.67358,0.67361,0.6735,0.67361,265499996.0
2006-12-29 22:36:00,0.67365,0.67368,0.67363,0.67365,112700001.0
2006-12-29 22:37:00,0.67368,0.6737,0.67365,0.67365,223900000.0
2006-12-29 22:38:00,0.67371,0.67375,0.67371,0.67375,70500001.0
2006-12-29 22:39:00,0.67377,0.67381,0.67369,0.67377,317599996.0
2006-12-29 22:40:00,0.67375,0.67377,0.6737,0.6737,407699996.0
2006-12-29 22:41:00,0.67372,0.67388,0.67372,0.67388,174800001.0
2006-12-29 22:42:00,0.67382,0.67388,0.67382,0.67385,371899999.0
2006-12-29 22:43:00,0.67385,0.67385,0.67384,0.67384,13500000.0
2006-12-29 22:44:00,0.6738,0.6738,0.67377,0.6738,52000001.0
2006-12-29 22:45:00,0.67389,0.6739,0.67386,0.6739,127100000.0
2006-12-29 22:46:00,0.67388,0.67388,0.67382,0.67382,41700000.0
2006-12-29 22:47:00,0.67386,0.6739,0.6738,0.6738,94100000.0
2006-12-29 22:48:00,0.67381,0.67392,0.67381,0.67383,247599999.0
2006-12-29 22:49:00,0.67391,0.67391,0.67381,0.67383,164300000.0
2006-12-29 22:50:00,0.67392,0.67399,0.67389,0.67389,58600000.0
2006-12-29 22:51:00,0.67395,0.67395,0.67389,0.67393,183300001.0
2006-12-29 22:52:00,0.67392,0.67392,0.67385,0.67385,102800003.0
2006-12-29 22:53:00,0.67384,0.67391,0.67382,0.6739,112200002.0
2006-12-29 22:54:00,0.67393,0.67398,0.67393,0.67393,131499999.0
2006-12-29 22:55:00,0.67392,0.67397,0.67391,0.67397,57000000.0
2006-12-29 22:56:00,0.67401,0.67401,0.67394,0.67396,144000001.0
2006-12-29 22:57:00,0.6739,0.67398,0.6739,0.67397,228799998.0
2006-12-29 22:58:00,0.67394,0.67394,0.67384,0.67392,430699995.0
2006-12-29 22:59:00,0.67381,0.6739,0.67376,0.67376,182199997.0
2006-12-29 23:00:00,0.67361,0.67394,0.67361,0.67388,138000001.0
2006-12-29 23:01:00,0.67387,0.6739,0.67382,0.6739,234800000.0
2006-12-29 23:02:00,0.67388,0.67389,0.67383,0.67387,296599996.0
2006-12-29 23:03:00,0.67388,0.67389,0.67384,0.67389,142700001.0
2006-12-29 23:04:00,0.67385,0.67385,0.67381,0.67385,111999998.0
2006-12-29 23:05:00,0.67389,0.67394,0.67389,0.67392,138900003.0
2006-12-29 23:06:00,0.6739,0.67395,0.6739,0.67395,226999996.0
2006-12-29 23:07:00,0.67393,0.67393,0.67385,0.6739,193000003.0
2006-12-29 23:08:00,0.67386,0.67386,0.67382,0.67385,168300003.0
2006-12-29 23:09:00,0.67389,0.67389,0.67377,0.67382,130800001.0
2006-12-29 23:10:00,0.67375,0.67375,0.67369,0.67375,109199999.0
2006-12-29 23:11:00,0.67375,0.67375,0.67357,0.67357,228800004.0
2006-12-29 23:12:00,0.67356,0.67366,0.67353,0.67366,110400002.0
2006-12-29 23:13:00,0.6736,0.67364,0.67359,0.67364,135100003.0
2006-12-29 23:14:00,0.67363,0.67369,0.67359,0.67361,161599995.0
2006-12-29 23:15:00,0.67365,0.67376,0.67365,0.67373,137100000.0
2006-12-29 23:16:00,0.67374,0.67379,0.67372,0.67372,39600000.0
2006-12-29 23:17:00,0.67375,0.6738,0.67372,0.6738,117299999.0
2006-12-29 23:18:00,0.67374,0.67374,0.67373,0.67373,35800000.0
2006-12-29 23:19:00,0.67378,0.67381,0.67373,0.67373,190900000.0
2006-12-29 23:20:00,0.67376,0.6738,0.67359,0.67363,189100006.0
2006-12-29 23:21:00,0.67365,0.67372,0.67364,0.67365,87699999.0
2006-12-29 23:22:00,0.67361,0.67361,0.67353,0.6736,223500001.0
2006-12-29 23:23:00,0.67351,0.67358,0.6735,0.67356,160200003.0
2006-12-29 23:24:00,0.67361,0.67361,0.67353,0.67353,70299999.0
2006-12-29 23:25:00,0.67352,0.67358,0.67352,0.67358,51699998.0
2006-12-29 23:26:00,0.67357,0.6736,0.67355,0.67356,154900003.0
2006-12-29 23:27:00,0.67354,0.67361,0.67341,0.67347,195500002.0
2006-12-29 23:28:00,0.67351,0.67358,0.67345,0.67358,110199997.0
2006-12-29 23:29:00,0.67354,0.67361,0.67353,0.67354,96700000.0
2006-12-29 23:30:00,0.67357,0.67361,0.67351,0.67353,192300000.0
2006-12-29 23:31:00,0.67353,0.67354,0.67346,0.67354,78299999.0
2006-12-29 23:32:00,0.67357,0.67357,0.67352,0.67355,113499995.0
2006-12-29 23:33:00,0.67358,0.67358,0.6735,0.67355,198000003.0
2006-12-29 23:34:00,0.67357,0.67363,0.67354,0.67354,95699998.0
2006-12-29 23:35:00,0.67351,0.67351,0.67331,0.67351,111900002.0
2006-12-29 23:36:00,0.67349,0.67353,0.67346,0.67348,139499997.0
2006-12-29 23:37:00,0.67349,0.67349,0.67335,0.67339,42300000.0
2006-12-29 23:38:00,0.67332,0.67337,0.67315,0.67315,115200001.0
2006-12-29 23:39:00,0.67316,0.6732,0.67314,0.67319,218900001.0
2006-12-29 23:40:00,0.67319,0.67321,0.67312,0.67312,305000002.0
2006-12-29 23:41:00,0.67313,0.67313,0.67302,0.67302,70200002.0
2006-12-29 23:42:00,0.67304,0.67308,0.67304,0.67308,48300001.0
2006-12-29 23:43:00,0.67317,0.67317,0.67312,0.67317,164399994.0
2006-12-29 23:44:00,0.6732,0.6732,0.67312,0.67316,79100000.0
2006-12-29 23:45:00,0.67315,0.67315,0.67313,0.67313,48599998.0
2006-12-29 23:46:00,0.67307,0.67313,0.67307,0.67313,81299999.0
2006-12-29 23:47:00,0.6732,0.67329,0.6732,0.67325,99900002.0
2006-12-29 23:48:00,0.67332,0.67337,0.67332,0.67335,61700001.0
2006-12-29 23:49:00,0.67341,0.67341,0.67328,0.6733,166899998.0
2006-12-29 23:50:00,0.67331,0.67343,0.67328,0.6734,261200001.0
2006-12-29 23:51:00,0.67337,0.67343,0.67337,0.67343,80500000.0
2006-12-29 23:52:00,0.67334,0.67335,0.67328,0.67328,53000000.0
2006-12-29 23:53:00,0.67322,0.67328,0.67322,0.67322,110900000.0
2006-12-29 23:54:00,0.67334,0.67353,0.67334,0.67341,156599996.0
2006-12-29 23:55:00,0.67354,0.67361,0.67352,0.6736,122400001.0
2006-12-29 23:56:00,0.67363,0.67365,0.67358,0.67361,191900003.0
2006-12-29 23:57:00,0.67368,0.67378,0.67368,0.67372,270100002.0
2006-12-29 23:58:00,0.6737,0.67375,0.67342,0.67368,196400000.0
2006-12-29 23:59:00,0.67367,0.67371,0.67364,0.67364,100599998.0
2007-01-01 00:00:00,0.67365,0.6737,0.67358,0.6736,266700005.0
2007-01-01 00:01:00,0.67369,0.67374,0.67355,0.67374,174799999.0
2007-01-01 00:02:00,0.67367,0.67367,0.6736,0.67362,50600000.0
2007-01-01 00:03:00,0.6737,0.6737,0.67359,0.67365,181600001.0
2007-01-01 00:04:00,0.67377,0.67379,0.6737,0.6737,303899999.0
2007-01-01 00:05:00,0.67377,0.67377,0.67367,0.67373,100800003.0
2007-01-01 00:06:00,0.67375,0.67379,0.6737,0.67375,182600002.0
2007-01-01 00:07:00,0.67379,0.67379,0.67365,0.6737,176800002.0
2007-01-01 00:08:00,0.67381,0.67383,0.67366,0.67366,226700001.0
2007-01-01 00:09:00,0.67377,0.6738,0.67365,0.67365,134800001.0
2007-01-01 00:10:00,0.67376,0.67381,0.6737,0.67378,158200000.0
2007-01-01 00:11:00,0.67377,0.67377,0.67361,0.67361,182499996.0
2007-01-01 00:12:00,0.6737,0.67383,0.6737,0.67372,157100001.0
2007-01-01 00:13:00,0.67367,0.67379,0.67367,0.6737,84700000.0
2007-01-01 00:14:00,0.67377,0.67379,0.67363,0.67363,174400001.0
2007-01-01 00:15:00,0.67368,0.6738,0.67368,0.67376,222499998.0
2007-01-01 00:16:00,0.67375,0.67382,0.67368,0.67368,116599998.0
2007-01-01 00:17:00,0.67374,0.67377,0.67356,0.67361,203900004.0
2007-01-01 00:18:00,0.67378,0.67378,0.6736,0.67365,187199999.0
2007-01-01 00:19:00,0.67367,0.67368,0.67355,0.67365,211700002.0
2007-01-01 00:20:00,0.67375,0.67381,0.67375,0.67376,136900002.0
2007-01-01 00:21:00,0.67377,0.6738,0.67365,0.67365,97200002.0
2007-01-01 00:22:00,0.6737,0.67387,0.67368,0.67383,179600004.0
2007-01-01 00:23:00,0.67383,0.67389,0.6738,0.67389,119099999.0
2007-01-01 00:24:00,0.67372,0.67372,0.67361,0.6737,177200002.0
2007-01-01 00:25:00,0.67368,0.67368,0.67358,0.67365,156399994.0
2007-01-01 00:26:00,0.67378,0.6738,0.6737,0.6737,72600000.0
2007-01-01 00:27:00,0.67384,0.67384,0.67362,0.67366,59100002.0
2007-01-01 00:28:00,0.67373,0.67383,0.67371,0.67377,233000001.0
2007-01-01 00:29:00,0.67379,0.67392,0.67379,0.67388,184200001.0
2007-01-01 00:30:00,0.67377,0.67377,0.67358,0.67362,139200002.0
2007-01-01 00:31:00,0.67369,0.67369,0.67361,0.67365,107200001.0
2007-01-01 00:32:00,0.67373,0.67378,0.67368,0.67377,113300001.0
2007-01-01 00:33:00,0.67368,0.67381,0.67365,0.67381,161399998.0
2007-01-01 00:34:00,0.67369,0.6738,0.67358,0.67358,96600000.0
2007-01-01 00:35:00,0.67352,0.67367,0.67352,0.67367,132499999.0
2007-01-01 00:36:00,0.67375,0.67381,0.67369,0.67381,106199999.0
2007-01-01 00:37:00,0.67383,0.67383,0.67368,0.67379,126200002.0
2007-01-01 00:38:00,0.67367,0.67375,0.67364,0.67364,218300007.0
2007-01-01 00:39:00,0.67367,0.67369,0.67355,0.67355,159800001.0
2007-01-01 00:40:00,0.67373,0.67386,0.67365,0.6738,144499999.0
2007-01-01 00:41:00,0.6737,0.67392,0.6737,0.67392,236799997.0
2007-01-01 00:42:00,0.6737,0.6737,0.67358,0.67361,171300001.0
2007-01-01 00:43:00,0.67364,0.67371,0.67358,0.67358,167999996.0
2007-01-01 00:44:00,0.67375,0.67389,0.67364,0.67389,79199999.0
2007-01-01 00:45:00,0.67385,0.67388,0.67381,0.67383,166299997.0
2007-01-01 00:46:00,0.67376,0.67382,0.67366,0.67366,82300000.0
2007-01-01 00:47:00,0.67364,0.67381,0.67364,0.67381,99500001.0
2007-01-01 00:48:00,0.67371,0.6738,0.67367,0.6738,132700001.0
2007-01-01 00:49:00,0.6738,0.6738,0.67367,0.67368,153199998.0
2007-01-01 00:50:00,0.67369,0.67376,0.67366,0.67366,69700002.0
2007-01-01 00:51:00,0.67372,0.67385,0.6737,0.67379,92400001.0
2007-01-01 00:52:00,0.67368,0.67378,0.67363,0.67363,125199998.0
2007-01-01 00:53:00,0.6737,0.67379,0.67365,0.67379,133300001.0
2007-01-01 00:54:00,0.6738,0.6738,0.67367,0.6737,154900001.0
2007-01-01 00:55:00,0.67368,0.6738,0.67367,0.67367,148600000.0
2007-01-01 00:56:00,0.67375,0.6738,0.67367,0.67373,172600003.0
2007-01-01 00:57:00,0.67371,0.6738,0.67366,0.67366,244399999.0
2007-01-01 00:58:00,0.67373,0.67379,0.67367,0.67374,111800001.0
2007-01-01 00:59:00,0.6737,0.67377,0.67367,0.67377,81299999.0
2007-01-01 01:00:00,0.67375,0.67375,0.67369,0.67373,142100000.0
2007-01-01 01:01:00,0.67378,0.6738,0.67371,0.67372,145000002.0
2007-01-01 01:02:00,0.6737,0.6738,0.6737,0.67372,231199999.0
2007-01-01 01:03:00,0.67372,0.6738,0.67363,0.67363,287400005.0
2007-01-01 01:04:00,0.6737,0.67381,0.67366,0.67381,178300000.0
2007-01-01 01:05:00,0.67371,0.6738,0.67363,0.6738,95000000.0
2007-01-01 01:06:00,0.67383,0.67383,0.67369,0.67369,228400002.0
2007-01-01 01:07:00,0.67366,0.67377,0.67366,0.67369,54100001.0
2007-01-01 01:08:00,0.67376,0.67383,0.6737,0.67381,128399999.0
2007-01-01 01:09:00,0.67383,0.67383,0.67364,0.67366,206100000.0
2007-01-01 01:10:00,0.67374,0.6738,0.67365,0.67373,209400001.0
2007-01-01 01:11:00,0.67375,0.67379,0.6737,0.6737,125200000.0
2007-01-01 01:12:00,0.67374,0.6738,0.67365,0.67365,109100002.0
2007-01-01 01:13:00,0.67368,0.67382,0.67365,0.67382,130800001.0
2007-01-01 01:14:00,0.67379,0.67379,0.67367,0.67372,238200000.0
2007-01-01 01:15:00,0.67376,0.67376,0.67366,0.67372,128400002.0
2007-01-01 01:16:00,0.6737,0.67381,0.67365,0.67381,36300000.0
2007-01-01 01:17:00,0.67373,0.6738,0.67369,0.6738,107800003.0
2007-01-01 01:18:00,0.67376,0.67376,0.67367,0.67374,163999997.0
2007-01-01 01:19:00,0.67377,0.67379,0.67367,0.67373,225699997.0
2007-01-01 01:20:00,0.67375,0.67381,0.67364,0.67367,218500004.0
2007-01-01 01:21:00,0.67368,0.67376,0.67368,0.67375,126500000.0
2007-01-01 01:22:00,0.67375,0.67382,0.67368,0.67382,189500002.0
2007-01-01 01:23:00,0.67381,0.67381,0.67369,0.67372,71599999.0
2007-01-01 01:24:00,0.67373,0.67376,0.67368,0.67375,134600003.0
2007-01-01 01:25:00,0.67367,0.67383,0.67354,0.67378,271599996.0
2007-01-01 01:26:00,0.67367,0.6737,0.67367,0.67369,55900000.0
2007-01-01 01:27:00,0.67373,0.67379,0.67367,0.67371,214000003.0
2007-01-01 01:28:00,0.67378,0.67381,0.67365,0.67381,180200000.0
2007-01-01 01:29:00,0.67382,0.67382,0.67368,0.67376,102500001.0
2007-01-01 01:30:00,0.6737,0.67377,0.6737,0.67376,114300002.0
2007-01-01 01:31:00,0.67367,0.67378,0.67367,0.67368,106399997.0
2007-01-01 01:32:00,0.67373,0.67383,0.67364,0.67364,85499998.0
2007-01-01 01:33:00,0.67366,0.67379,0.67366,0.67374,89299998.0
2007-01-01 01:34:00,0.6738,0.6738,0.67369,0.67372,152600000.0
2007-01-01 01:35:00,0.67367,0.67377,0.67363,0.67363,211099996.0
2007-01-01 01:36:00,0.67374,0.67376,0.67366,0.67366,122899996.0
2007-01-01 01:37:00,0.67377,0.6738,0.67367,0.67375,202899999.0
2007-01-01 01:38:00,0.67373,0.6738,0.67367,0.67372,146600000.0
2007-01-01 01:39:00,0.67383,0.67383,0.67367,0.67369,106399998.0
2007-01-01 01:40:00,0.67366,0.67382,0.67366,0.67367,142999999.0
2007-01-01 01:41:00,0.67366,0.67382,0.67366,0.67382,140300000.0
2007-01-01 01:42:00,0.6738,0.6738,0.67366,0.67366,122999999.0
2007-01-01 01:43:00,0.6737,0.67383,0.67367,0.67367,97499998.0
2007-01-01 01:44:00,0.67368,0.67379,0.67368,0.67373,193500003.0
2007-01-01 01:45:00,0.67377,0.6738,0.67368,0.67373,174100001.0
2007-01-01 01:46:00,0.67375,0.6738,0.67365,0.67365,106500000.0
2007-01-01 01:47:00,0.67366,0.67377,0.67366,0.67371,65400002.0
2007-01-01 01:48:00,0.67366,0.6738,0.67366,0.67375,130200002.0
2007-01-01 01:49:00,0.67377,0.67377,0.67365,0.67376,95900001.0
2007-01-01 01:50:00,0.67368,0.67381,0.67367,0.67375,107800002.0
2007-01-01 01:51:00,0.67383,0.67383,0.67365,0.67375,55000000.0
2007-01-01 01:52:00,0.6738,0.67381,0.67366,0.67381,105300000.0
2007-01-01 01:53:00,0.67369,0.6738,0.67369,0.67376,150900002.0
2007-01-01 01:54:00,0.67368,0.67377,0.67358,0.67371,80200001.0
2007-01-01 01:55:00,0.67369,0.67382,0.67368,0.67373,300099993.0
2007-01-01 01:56:00,0.67372,0.67378,0.67366,0.67378,217800002.0
2007-01-01 01:57:00,0.6737,0.6738,0.67368,0.67377,165799997.0
2007-01-01 01:58:00,0.67375,0.67379,0.6737,0.6737,85799999.0
2007-01-01 01:59:00,0.6737,0.67381,0.6737,0.67372,153599997.0
2007-01-01 02:00:00,0.67368,0.67378,0.67368,0.6737,126900004.0
2007-01-01 02:01:00,0.67367,0.67382,0.67367,0.67382,328300000.0
2007-01-01 02:02:00,0.67374,0.67378,0.67366,0.67373,135499997.0
2007-01-01 02:03:00,0.6738,0.6738,0.67369,0.67372,202200001.0
2007-01-01 02:04:00,0.67374,0.6738,0.67365,0.67372,144899996.0
2007-01-01 02:05:00,0.67369,0.67379,0.67369,0.6737,126800003.0
2007-01-01 02:06:00,0.67365,0.67385,0.67365,0.67379,203799996.0
2007-01-01 02:07:00,0.67373,0.6738,0.67368,0.67374,271000003.0
2007-01-01 02:08:00,0.67379,0.67379,0.67368,0.67371,81200001.0
2007-01-01 02:09:00,0.67375,0.67379,0.6737,0.67379,133299999.0
2007-01-01 02:10:00,0.67372,0.6738,0.67365,0.67365,57100000.0
2007-01-01 02:11:00,0.67373,0.67377,0.67373,0.67377,46200001.0
2007-01-01 02:12:00,0.67372,0.67381,0.67364,0.67364,113300001.0
2007-01-01 02:13:00,0.67367,0.6738,0.67363,0.67363,200999996.0
2007-01-01 02:14:00,0.67376,0.67383,0.67366,0.67366,113399999.0
2007-01-01 02:15:00,0.67367,0.67379,0.67367,0.67375,89500001.0
2007-01-01 02:16:00,0.67374,0.67379,0.67368,0.67379,219500005.0
2007-01-01 02:17:00,0.67372,0.67372,0.67353,0.6736,163900004.0
2007-01-01 02:18:00,0.67364,0.67364,0.67361,0.67361,37700002.0
2007-01-01 02:19:00,0.6736,0.67367,0.6736,0.67366,98800000.0
2007-01-01 02:20:00,0.6737,0.67382,0.6737,0.67382,100700000.0
2007-01-01 02:21:00,0.6737,0.6738,0.67362,0.67362,146500001.0
2007-01-01 02:22:00,0.67369,0.6739,0.67369,0.6739,39700000.0
2007-01-01 02:23:00,0.67393,0.67393,0.67375,0.67375,84499998.0
2007-01-01 02:24:00,0.67375,0.67383,0.6737,0.67372,181099995.0
2007-01-01 02:25:00,0.67387,0.67391,0.67378,0.67378,160099998.0
2007-01-01 02:26:00,0.6738,0.67385,0.67369,0.67382,193000000.0
2007-01-01 02:27:00,0.67377,0.67389,0.67377,0.6738,175100002.0
2007-01-01 02:28:00,0.67373,0.67377,0.67369,0.67377,182099999.0
2007-01-01 02:29:00,0.67378,0.67378,0.67366,0.67374,153900003.0
2007-01-01 02:30:00,0.67374,0.67377,0.67368,0.67377,137499996.0
2007-01-01 02:31:00,0.67365,0.67383,0.67365,0.67377,91499999.0
2007-01-01 02:32:00,0.67377,0.67377,0.6737,0.6737,62200000.0
2007-01-01 02:33:00,0.67373,0.67381,0.67365,0.67375,199399996.0
2007-01-01 02:34:00,0.6737,0.6738,0.6737,0.6738,140700002.0
2007-01-01 02:35:00,0.67373,0.67379,0.67367,0.67379,149400002.0
2007-01-01 02:36:00,0.67376,0.67376,0.67359,0.67363,278599999.0
2007-01-01 02:37:00,0.67357,0.67368,0.67357,0.67365,200299999.0
2007-01-01 02:38:00,0.67373,0.67379,0.67364,0.67379,105899998.0
2007-01-01 02:39:00,0.67375,0.67378,0.67366,0.67369,112600000.0
2007-01-01 02:40:00,0.6737,0.67387,0.6737,0.67377,224299997.0
2007-01-01 02:41:00,0.67372,0.67391,0.67372,0.67385,227800001.0
2007-01-01 02:42:00,0.67368,0.67378,0.67363,0.67378,102400000.0
2007-01-01 02:43:00,0.67375,0.67379,0.67369,0.67375,167000004.0
2007-01-01 02:44:00,0.67369,0.67369,0.67356,0.67364,217899998.0
2007-01-01 02:45:00,0.67358,0.67367,0.67356,0.67367,126900001.0
2007-01-01 02:46:00,0.67365,0.67368,0.67362,0.67368,73400001.0
2007-01-01 02:47:00,0.67365,0.67365,0.67359,0.67359,41900001.0
2007-01-01 02:48:00,0.67363,0.67369,0.67356,0.67369,185000001.0
2007-01-01 02:49:00,0.67371,0.67371,0.67358,0.67358,38000000.0
2007-01-01 02:50:00,0.67353,0.67368,0.67353,0.67365,215699997.0
2007-01-01 02:51:00,0.67368,0.67369,0.6736,0.67369,171399998.0
2007-01-01 02:52:00,0.67368,0.67368,0.67355,0.67364,39400000.0
2007-01-01 02:53:00,0.67367,0.67367,0.67355,0.67363,181399997.0
2007-01-01 02:54:00,0.67358,0.67371,0.67358,0.67364,241300001.0
2007-01-01 02:55:00,0.67358,0.6737,0.67357,0.67365,203999995.0
2007-01-01 02:56:00,0.67358,0.6737,0.67357,0.67369,90300001.0
2007-01-01 02:57:00,0.6736,0.67368,0.67357,0.67363,166400001.0
2007-01-01 02:58:00,0.67368,0.67368,0.67361,0.67365,95299997.0
2007-01-01 02:59:00,0.67366,0.67368,0.67358,0.67365,147100000.0
2007-01-01 03:00:00,0.6737,0.6737,0.67359,0.67363,96700000.0
2007-01-01 03:01:00,0.67358,0.67371,0.67357,0.67361,230100000.0
2007-01-01 03:02:00,0.6736,0.67369,0.6736,0.67366,84499998.0
2007-01-01 03:03:00,0.67367,0.67367,0.67358,0.67361,134200001.0
2007-01-01 03:04:00,0.67361,0.6737,0.67358,0.6736,240299999.0
2007-01-01 03:05:00,0.67356,0.67369,0.67356,0.67356,122200001.0
2007-01-01 03:06:00,0.67368,0.67368,0.67354,0.67363,96200001.0
2007-01-01 03:07:00,0.67368,0.67372,0.67358,0.67358,153099999.0
2007-01-01 03:08:00,0.67354,0.67369,0.67354,0.67357,139600001.0
2007-01-01 03:09:00,0.67363,0.67369,0.67355,0.6736,197000004.0
2007-01-01 03:10:00,0.67367,0.67369,0.67357,0.67363,162800000.0
2007-01-01 03:11:00,0.67364,0.67366,0.67354,0.67354,154000001.0
2007-01-01 03:12:00,0.67359,0.67369,0.67359,0.67364,195500001.0
2007-01-01 03:13:00,0.67363,0.6737,0.67358,0.6737,59700001.0
2007-01-01 03:14:00,0.6737,0.6737,0.67356,0.67368,164300001.0
2007-01-01 03:15:00,0.67369,0.67369,0.6736,0.6736,263499997.0
2007-01-01 03:16:00,0.67363,0.67368,0.67359,0.6736,169600005.0
2007-01-01 03:17:00,0.67367,0.67367,0.6736,0.67365,147999999.0
2007-01-01 03:18:00,0.67364,0.67369,0.67359,0.67369,135900000.0
2007-01-01 03:19:00,0.6736,0.67369,0.6736,0.67367,96699999.0
2007-01-01 03:20:00,0.67367,0.67367,0.67358,0.67366,93200001.0
2007-01-01 03:21:00,0.67364,0.67368,0.67359,0.67367,242800000.0
2007-01-01 03:22:00,0.67362,0.67368,0.67362,0.67368,53600001.0
2007-01-01 03:23:00,0.67367,0.67367,0.67362,0.67367,123300001.0
2007-01-01 03:24:00,0.67367,0.6737,0.67362,0.67367,120600002.0
2007-01-01 03:25:00,0.67365,0.67365,0.67359,0.67359,59000000.0
2007-01-01 03:26:00,0.6736,0.67363,0.6736,0.67363,33600001.0
2007-01-01 03:27:00,0.67368,0.67372,0.67355,0.67355,137999997.0
2007-01-01 03:28:00,0.67359,0.67366,0.67359,0.67362,68500001.0
2007-01-01 03:29:00,0.6736,0.67373,0.67356,0.67373,89499999.0
2007-01-01 03:30:00,0.67364,0.67373,0.67358,0.6736,171500001.0
2007-01-01 03:31:00,0.67365,0.67371,0.67358,0.67359,37600000.0
2007-01-01 03:32:00,0.67367,0.67368,0.67359,0.67362,133700003.0
2007-01-01 03:33:00,0.67348,0.67369,0.67348,0.67357,142200001.0
2007-01-01 03:34:00,0.67363,0.67366,0.67355,0.67363,158700000.0
2007-01-01 03:35:00,0.67358,0.67369,0.67358,0.67358,177100001.0
2007-01-01 03:36:00,0.67363,0.67368,0.67357,0.67368,82199998.0
2007-01-01 03:37:00,0.67371,0.67371,0.67355,0.67355,121800001.0
2007-01-01 03:38:00,0.6736,0.67369,0.67353,0.67353,80000000.0
2007-01-01 03:39:00,0.67363,0.67368,0.6736,0.67365,127099998.0
2007-01-01 03:40:00,0.67367,0.67368,0.67363,0.67368,81900000.0
2007-01-01 03:41:00,0.67372,0.67372,0.67361,0.67366,135300003.0
2007-01-01 03:42:00,0.6737,0.6737,0.67358,0.67363,162299996.0
2007-01-01 03:43:00,0.67358,0.67369,0.67358,0.67366,176799999.0
2007-01-01 03:44:00,0.6736,0.67369,0.6736,0.67369,123800002.0
2007-01-01 03:45:00,0.67365,0.6737,0.67359,0.67359,146300006.0
2007-01-01 03:46:00,0.67367,0.67367,0.67354,0.67354,142800001.0
2007-01-01 03:47:00,0.6736,0.67367,0.6736,0.67367,76700002.0
2007-01-01 03:48:00,0.67368,0.67368,0.67357,0.67363,178599996.0
2007-01-01 03:49:00,0.67365,0.67369,0.67358,0.67369,129499998.0
2007-01-01 03:50:00,0.67362,0.67369,0.67356,0.67363,238599999.0
2007-01-01 03:51:00,0.67368,0.67368,0.67352,0.67364,92999998.0
2007-01-01 03:52:00,0.67373,0.67373,0.67356,0.67364,187099994.0
2007-01-01 03:53:00,0.67363,0.67368,0.67359,0.67362,116400001.0
2007-01-01 03:54:00,0.67362,0.67369,0.67358,0.67358,163399999.0
2007-01-01 03:55:00,0.67353,0.67369,0.67353,0.67364,140000001.0
2007-01-01 03:56:00,0.67368,0.67368,0.67355,0.67355,34299999.0
2007-01-01 03:57:00,0.67359,0.67366,0.67355,0.6736,110700003.0
2007-01-01 03:58:00,0.67356,0.67367,0.67356,0.67362,119199998.0
2007-01-01 03:59:00,0.6736,0.67365,0.6736,0.67363,79000000.0
2007-01-01 04:00:00,0.67365,0.67372,0.67359,0.67363,208600000.0
2007-01-01 04:01:00,0.67368,0.6737,0.67358,0.67358,177499999.0
2007-01-01 04:02:00,0.67356,0.6737,0.67356,0.6737,158300003.0
2007-01-01 04:03:00,0.67372,0.67372,0.67358,0.67361,152600000.0
2007-01-01 04:04:00,0.6736,0.67369,0.6736,0.67363,109700000.0
2007-01-01 04:05:00,0.67363,0.67369,0.67358,0.67369,92799998.0
2007-01-01 04:06:00,0.6737,0.6737,0.67357,0.6736,75599999.0
2007-01-01 04:07:00,0.67366,0.6737,0.67354,0.67354,56000000.0
2007-01-01 04:08:00,0.67358,0.67372,0.67358,0.67368,142400004.0
2007-01-01 04:09:00,0.6737,0.6737,0.6736,0.6736,196299997.0
2007-01-01 04:10:00,0.6736,0.67366,0.6736,0.67366,125100001.0
2007-01-01 04:11:00,0.67365,0.67367,0.67356,0.67366,236000002.0
2007-01-01 04:12:00,0.6737,0.6737,0.67355,0.67364,154799999.0
2007-01-01 04:13:00,0.67358,0.67369,0.67358,0.67364,110800002.0
2007-01-01 04:14:00,0.67363,0.67363,0.67355,0.67355,40700002.0
2007-01-01 04:15:00,0.67358,0.67369,0.67358,0.67367,95099999.0
2007-01-01 04:16:00,0.6736,0.67368,0.6736,0.67368,32700001.0
2007-01-01 04:17:00,0.67367,0.67367,0.67357,0.67357,85299999.0
2007-01-01 04:18:00,0.6737,0.67372,0.6735,0.6735,98899998.0
2007-01-01 04:19:00,0.67346,0.6736,0.67346,0.67353,205300002.0
2007-01-01 04:20:00,0.6735,0.67357,0.6735,0.67357,89499999.0
2007-01-01 04:21:00,0.6736,0.6736,0.67352,0.6736,135200000.0
2007-01-01 04:22:00,0.67351,0.67358,0.67334,0.67334,195600002.0
2007-01-01 04:23:00,0.67337,0.67348,0.67335,0.67335,110099999.0
2007-01-01 04:24:00,0.67355,0.67369,0.67355,0.67359,84700000.0
2007-01-01 04:25:00,0.6736,0.67369,0.67356,0.67356,91700001.0
2007-01-01 04:26:00,0.6735,0.67371,0.6735,0.67371,77299999.0
2007-01-01 04:27:00,0.67363,0.67371,0.6736,0.67367,126199998.0
2007-01-01 04:28:00,0.6735,0.67359,0.67348,0.6735,183700000.0
2007-01-01 04:29:00,0.6735,0.67362,0.67344,0.67354,293899999.0
2007-01-01 04:30:00,0.67351,0.67362,0.67348,0.67354,93800002.0
2007-01-01 04:31:00,0.67353,0.6736,0.67345,0.6736,193799999.0
2007-01-01 04:32:00,0.67347,0.67354,0.67345,0.67349,255599995.0
2007-01-01 04:33:00,0.67343,0.67354,0.67342,0.67342,161899996.0
2007-01-01 04:34:00,0.67351,0.6736,0.67346,0.6736,104099999.0
2007-01-01 04:35:00,0.6736,0.6736,0.67347,0.67354,159500002.0
2007-01-01 04:36:00,0.67353,0.67356,0.67346,0.67353,216899999.0
2007-01-01 04:37:00,0.67345,0.67358,0.67345,0.67353,86800001.0
2007-01-01 04:38:00,0.67356,0.67358,0.67348,0.67357,218599996.0
2007-01-01 04:39:00,0.67361,0.67361,0.67348,0.6735,248899996.0
2007-01-01 04:40:00,0.67351,0.6736,0.67349,0.67352,216400001.0
2007-01-01 04:41:00,0.67357,0.67357,0.6735,0.67355,42900001.0
2007-01-01 04:42:00,0.67355,0.67361,0.6735,0.67361,79900001.0
2007-01-01 04:43:00,0.67361,0.67361,0.67345,0.67345,269900001.0
2007-01-01 04:44:00,0.67343,0.67363,0.67343,0.67357,146099999.0
2007-01-01 04:45:00,0.6736,0.67363,0.67349,0.67349,152100002.0
2007-01-01 04:46:00,0.67353,0.67357,0.67349,0.67354,191200003.0
2007-01-01 04:47:00,0.67357,0.6736,0.67349,0.67349,67099999.0
2007-01-01 04:48:00,0.67353,0.6736,0.6735,0.67356,156800005.0
2007-01-01 04:49:00,0.67346,0.67358,0.67345,0.67347,100699998.0
2007-01-01 04:50:00,0.67351,0.67357,0.67343,0.67354,141900004.0
2007-01-01 04:51:00,0.6735,0.67355,0.67347,0.67355,82200000.0
2007-01-01 04:52:00,0.6736,0.6736,0.67348,0.67351,57500001.0
2007-01-01 04:53:00,0.67357,0.67364,0.67348,0.67348,111599998.0
2007-01-01 04:54:00,0.6735,0.67359,0.6735,0.67353,122400000.0
2007-01-01 04:55:00,0.67357,0.67359,0.67347,0.67358,170900002.0
2007-01-01 04:56:00,0.6736,0.6736,0.67351,0.67356,111900003.0
2007-01-01 04:57:00,0.67351,0.6736,0.67347,0.67352,187900002.0
2007-01-01 04:58:00,0.67347,0.67359,0.67347,0.67357,119100004.0
2007-01-01 04:59:00,0.6736,0.6736,0.67347,0.67347,14800000.0
2007-01-01 05:00:00,0.67342,0.6736,0.67342,0.6736,161399999.0
2007-01-01 05:01:00,0.67352,0.6736,0.67348,0.67352,86100002.0
2007-01-01 05:02:00,0.67345,0.67357,0.67345,0.67356,168800001.0
2007-01-01 05:03:00,0.67353,0.67358,0.67346,0.67346,97100001.0
2007-01-01 05:04:00,0.67354,0.6736,0.67348,0.67354,286299995.0
2007-01-01 05:05:00,0.6736,0.67362,0.67345,0.6735,153900002.0
2007-01-01 05:06:00,0.67362,0.67362,0.67346,0.67359,141400001.0
2007-01-01 05:07:00,0.67358,0.67358,0.67348,0.67355,124300001.0
2007-01-01 05:08:00,0.67351,0.6736,0.67351,0.67351,237699999.0
2007-01-01 05:09:00,0.67345,0.67358,0.67345,0.67358,136199998.0
2007-01-01 05:10:00,0.67354,0.67357,0.67347,0.67355,148800002.0
2007-01-01 05:11:00,0.67358,0.6736,0.67347,0.67358,208100003.0
2007-01-01 05:12:00,0.67363,0.67363,0.67347,0.6735,99500004.0
2007-01-01 05:13:00,0.67362,0.67362,0.67346,0.67354,245600003.0
2007-01-01 05:14:00,0.6735,0.67361,0.6735,0.67354,172300002.0
2007-01-01 05:15:00,0.67351,0.67354,0.67351,0.67354,34300000.0
2007-01-01 05:16:00,0.67363,0.67364,0.67349,0.67364,160699999.0
2007-01-01 05:17:00,0.67358,0.6736,0.67348,0.67348,66900001.0
2007-01-01 05:18:00,0.67352,0.6736,0.67347,0.67348,131600002.0
2007-01-01 05:19:00,0.6736,0.6736,0.67348,0.67351,150400001.0
2007-01-01 05:20:00,0.67355,0.67363,0.67347,0.67353,257200001.0
2007-01-01 05:21:00,0.67354,0.67357,0.67345,0.67352,122700000.0
2007-01-01 05:22:00,0.67354,0.67362,0.67345,0.67345,182899995.0
2007-01-01 05:23:00,0.67343,0.67361,0.67343,0.67361,59100001.0
2007-01-01 05:24:00,0.67353,0.67353,0.67341,0.67341,170199997.0
2007-01-01 05:25:00,0.67346,0.67357,0.67346,0.67357,28699999.0
2007-01-01 05:26:00,0.67355,0.6736,0.67348,0.67348,131100001.0
2007-01-01 05:27:00,0.67352,0.67357,0.67347,0.67352,180300000.0
2007-01-01 05:28:00,0.67357,0.6736,0.67347,0.67357,83900003.0
2007-01-01 05:29:00,0.67353,0.67355,0.67347,0.67352,269900000.0
2007-01-01 05:30:00,0.67358,0.67358,0.67351,0.67355,122400000.0
2007-01-01 05:31:00,0.67363,0.67363,0.67345,0.6735,129999999.0
2007-01-01 05:32:00,0.67358,0.67359,0.67351,0.67354,87400000.0
2007-01-01 05:33:00,0.67351,0.6736,0.6735,0.6736,123899999.0
2007-01-01 05:34:00,0.67348,0.67354,0.67346,0.67351,182299994.0
2007-01-01 05:35:00,0.67357,0.6736,0.6735,0.6735,101000000.0
2007-01-01 05:36:00,0.6735,0.6736,0.67345,0.6736,82700000.0
2007-01-01 05:37:00,0.67357,0.67361,0.67347,0.67361,153700003.0
2007-01-01 05:38:00,0.67357,0.6736,0.67344,0.67348,148100003.0
2007-01-01 05:39:00,0.67357,0.6736,0.67346,0.67354,159299998.0
2007-01-01 05:40:00,0.6736,0.6736,0.6735,0.6735,97700001.0
2007-01-01 05:41:00,0.67349,0.67357,0.67349,0.67357,68600000.0
2007-01-01 05:42:00,0.67355,0.67359,0.6735,0.6735,111400000.0
2007-01-01 05:43:00,0.67349,0.67361,0.67349,0.67356,208100000.0
2007-01-01 05:44:00,0.6736,0.67363,0.67352,0.67363,171599998.0
2007-01-01 05:45:00,0.67357,0.67357,0.67347,0.67347,134800001.0
2007-01-01 05:46:00,0.67356,0.67363,0.6735,0.6735,83300001.0
2007-01-01 05:47:00,0.67342,0.67362,0.67342,0.67362,192799999.0
2007-01-01 05:48:00,0.67357,0.67358,0.67348,0.67358,135000003.0
2007-01-01 05:49:00,0.6736,0.6736,0.67348,0.67358,80500000.0
2007-01-01 05:50:00,0.6736,0.6736,0.6735,0.6735,128399999.0
2007-01-01 05:51:00,0.6736,0.6736,0.67348,0.67353,70000000.0
2007-01-01 05:52:00,0.67353,0.67361,0.67346,0.67361,181100002.0
2007-01-01 05:53:00,0.67358,0.67358,0.67348,0.67351,85300001.0
2007-01-01 05:54:00,0.67343,0.67353,0.67343,0.67353,29500000.0
2007-01-01 05:55:00,0.67361,0.67361,0.67345,0.67345,24400000.0
2007-01-01 05:56:00,0.67353,0.6736,0.67347,0.67356,116399998.0
2007-01-01 05:57:00,0.6735,0.67359,0.6735,0.67355,171000002.0
2007-01-01 05:58:00,0.67354,0.67354,0.67353,0.67353,47999998.0
2007-01-01 05:59:00,0.67354,0.67358,0.67349,0.67354,118100000.0
2007-01-01 06:00:00,0.6735,0.67359,0.6735,0.67355,173500000.0
2007-01-01 06:01:00,0.67353,0.67359,0.67345,0.67356,224699996.0
2007-01-01 06:02:00,0.67355,0.67357,0.67348,0.67348,79600003.0
2007-01-01 06:03:00,0.67353,0.67357,0.67352,0.67357,79000001.0
2007-01-01 06:04:00,0.6735,0.67359,0.67346,0.67346,122800001.0
2007-01-01 06:05:00,0.67351,0.6736,0.67347,0.6736,65300001.0
2007-01-01 06:06:00,0.67348,0.67361,0.67346,0.67361,211699998.0
2007-01-01 06:07:00,0.67362,0.67362,0.67344,0.67353,198200003.0
2007-01-01 06:08:00,0.6736,0.6736,0.67351,0.67354,68799998.0
2007-01-01 06:09:00,0.6736,0.6736,0.67348,0.67352,137100001.0
2007-01-01 06:10:00,0.67355,0.67355,0.67345,0.67351,201700000.0
2007-01-01 06:11:00,0.6735,0.67357,0.67347,0.67357,89600000.0
2007-01-01 06:12:00,0.6736,0.6736,0.6735,0.6735,126400001.0
2007-01-01 06:13:00,0.67353,0.6736,0.67348,0.6736,142099997.0
2007-01-01 06:14:00,0.67356,0.67356,0.6735,0.67355,257499997.0
2007-01-01 06:15:00,0.67355,0.6736,0.67351,0.67356,194999999.0
2007-01-01 06:16:00,0.67348,0.6736,0.67347,0.67349,146599996.0
2007-01-01 06:17:00,0.67346,0.6736,0.67346,0.67351,217999998.0
2007-01-01 06:18:00,0.67353,0.6736,0.67344,0.67359,133400003.0
2007-01-01 06:19:00,0.67363,0.67363,0.67352,0.67352,56699998.0
2007-01-01 06:20:00,0.67374,0.6739,0.67374,0.6739,54600001.0
2007-01-01 06:21:00,0.67387,0.67387,0.67382,0.67385,140600001.0
2007-01-01 06:22:00,0.67378,0.67378,0.67371,0.67373,206700000.0
2007-01-01 06:23:00,0.67377,0.67382,0.67368,0.6737,91099998.0
2007-01-01 06:24:00,0.6737,0.67381,0.67366,0.67372,178700001.0
2007-01-01 06:25:00,0.67366,0.67377,0.67366,0.67375,27100000.0
2007-01-01 06:26:00,0.67367,0.67368,0.67356,0.67356,114600002.0
2007-01-01 06:27:00,0.67362,0.67367,0.67358,0.67367,197500001.0
2007-01-01 06:28:00,0.6738,0.6738,0.67357,0.67361,132400003.0
2007-01-01 06:29:00,0.6737,0.6737,0.6736,0.67365,105400002.0
2007-01-01 06:30:00,0.67378,0.6738,0.6737,0.67375,182899998.0
2007-01-01 06:31:00,0.67366,0.67382,0.67366,0.67382,103100001.0
2007-01-01 06:32:00,0.67367,0.67372,0.67361,0.67369,86700000.0
2007-01-01 06:33:00,0.67363,0.6737,0.67358,0.67365,230899999.0
2007-01-01 06:34:00,0.67381,0.67381,0.6737,0.6737,156400001.0
2007-01-01 06:35:00,0.67373,0.67381,0.67364,0.67381,43800000.0
2007-01-01 06:36:00,0.6737,0.67375,0.67361,0.6737,249300003.0
2007-01-01 06:37:00,0.67375,0.67375,0.67362,0.67368,223800002.0
2007-01-01 06:38:00,0.6737,0.67379,0.67366,0.67379,187799999.0
2007-01-01 06:39:00,0.67372,0.6738,0.67368,0.67368,126500001.0
2007-01-01 06:40:00,0.67383,0.67385,0.6737,0.67375,186700001.0
2007-01-01 06:41:00,0.67374,0.67388,0.67374,0.67377,162300000.0
2007-01-01 06:42:00,0.67375,0.67385,0.67374,0.67381,173500000.0
2007-01-01 06:43:00,0.67387,0.67391,0.67387,0.67391,35100000.0
2007-01-01 06:44:00,0.67372,0.67372,0.67351,0.67351,103699999.0
2007-01-01 06:45:00,0.67361,0.67369,0.67358,0.67358,153799999.0
2007-01-01 06:46:00,0.6737,0.67383,0.67368,0.67378,253799999.0
2007-01-01 06:47:00,0.6737,0.67383,0.67368,0.67375,162200002.0
2007-01-01 06:48:00,0.67374,0.67379,0.67369,0.67374,224000000.0
2007-01-01 06:49:00,0.67375,0.67381,0.67372,0.67381,87500000.0
2007-01-01 06:50:00,0.67375,0.67377,0.67367,0.67373,244599997.0
2007-01-01 06:51:00,0.67364,0.67375,0.67364,0.67375,187399999.0
2007-01-01 06:52:00,0.67366,0.67379,0.67366,0.67379,76499998.0
2007-01-01 06:53:00,0.6738,0.67383,0.67378,0.67378,54899999.0
2007-01-01 06:54:00,0.6737,0.67378,0.67366,0.67375,227599999.0
2007-01-01 06:55:00,0.6738,0.6738,0.6737,0.67378,99099998.0
2007-01-01 06:56:00,0.67378,0.67381,0.67367,0.67367,209499998.0
2007-01-01 06:57:00,0.67367,0.67379,0.67367,0.67374,88500002.0
2007-01-01 06:58:00,0.67373,0.67373,0.67363,0.67363,125800001.0
2007-01-01 06:59:00,0.67375,0.67383,0.67373,0.67383,67400000.0
2007-01-01 07:00:00,0.67373,0.67378,0.6737,0.6737,173700002.0
2007-01-01 07:01:00,0.67374,0.67379,0.67367,0.67367,100399999.0
2007-01-01 07:02:00,0.67374,0.6738,0.6737,0.6737,116600001.0
2007-01-01 07:03:00,0.67367,0.6738,0.67367,0.67377,122300001.0
2007-01-01 07:04:00,0.67369,0.67381,0.67369,0.67381,10400000.0
2007-01-01 07:05:00,0.67367,0.67376,0.67367,0.67375,210500001.0
2007-01-01 07:06:00,0.67377,0.67377,0.67366,0.67371,140899999.0
2007-01-01 07:07:00,0.67367,0.67378,0.67367,0.67378,70999997.0
2007-01-01 07:08:00,0.67377,0.67377,0.67371,0.67377,87900001.0
2007-01-01 07:09:00,0.67374,0.67374,0.67373,0.67373,70399999.0
2007-01-01 07:10:00,0.67364,0.67379,0.67364,0.67378,71799998.0
2007-01-01 07:11:00,0.67375,0.6738,0.67369,0.67369,87100003.0
2007-01-01 07:12:00,0.67377,0.67378,0.67369,0.67369,77100002.0
2007-01-01 07:13:00,0.67373,0.6738,0.67367,0.67368,224900001.0
2007-01-01 07:14:00,0.67369,0.67381,0.67369,0.67372,64499999.0
2007-01-01 07:15:00,0.6738,0.6738,0.6737,0.67375,123900000.0
2007-01-01 07:16:00,0.67377,0.6738,0.67371,0.67375,291700000.0
2007-01-01 07:17:00,0.67379,0.67379,0.67368,0.67368,126299999.0
2007-01-01 07:18:00,0.67367,0.67379,0.67366,0.67379,108100001.0
2007-01-01 07:19:00,0.67377,0.6738,0.67368,0.67373,184299998.0
2007-01-01 07:20:00,0.67364,0.6738,0.67364,0.67377,210699997.0
2007-01-01 07:21:00,0.67378,0.6738,0.67367,0.67367,110900004.0
2007-01-01 07:22:00,0.67378,0.6738,0.6737,0.67377,134300001.0
2007-01-01 07:23:00,0.67374,0.6738,0.67367,0.67367,112600000.0
2007-01-01 07:24:00,0.67369,0.67381,0.67366,0.6738,115700000.0
2007-01-01 07:25:00,0.67382,0.67382,0.6736,0.67378,111199997.0
2007-01-01 07:26:00,0.67378,0.67378,0.67367,0.67372,215000002.0
2007-01-01 07:27:00,0.67373,0.67379,0.67367,0.67376,167100002.0
2007-01-01 07:28:00,0.67376,0.67376,0.67367,0.67367,39200001.0
2007-01-01 07:29:00,0.6737,0.67374,0.67369,0.67369,100699999.0
2007-01-01 07:30:00,0.67367,0.6738,0.67367,0.67373,206600004.0
2007-01-01 07:31:00,0.67378,0.67381,0.67369,0.67369,326399997.0
2007-01-01 07:32:00,0.67365,0.67378,0.67365,0.67369,149000002.0
2007-01-01 07:33:00,0.67376,0.67381,0.67367,0.67367,183999997.0
2007-01-01 07:34:00,0.67368,0.67378,0.67366,0.67375,247999996.0
2007-01-01 07:35:00,0.6738,0.6738,0.67369,0.67379,153299999.0
2007-01-01 07:36:00,0.67375,0.6738,0.67366,0.67375,226600004.0
2007-01-01 07:37:00,0.67373,0.6738,0.6737,0.67376,160899999.0
2007-01-01 07:38:00,0.67383,0.67383,0.6737,0.67382,157199996.0
2007-01-01 07:39:00,0.67374,0.67381,0.67367,0.67367,44900001.0
2007-01-01 07:40:00,0.67373,0.6738,0.67368,0.67374,145299999.0
2007-01-01 07:41:00,0.67382,0.67382,0.67365,0.6738,92499998.0
2007-01-01 07:42:00,0.6737,0.67382,0.67367,0.67382,44700000.0
2007-01-01 07:43:00,0.67372,0.67382,0.67366,0.67366,175800000.0
2007-01-01 07:44:00,0.67364,0.67381,0.67364,0.67374,135799999.0
2007-01-01 07:45:00,0.67368,0.67375,0.67367,0.67375,49400001.0
2007-01-01 07:46:00,0.67375,0.67375,0.6737,0.6737,133600001.0
2007-01-01 07:47:00,0.67367,0.67381,0.67367,0.67369,201000000.0
2007-01-01 07:48:00,0.6737,0.67381,0.67366,0.67379,119499999.0
2007-01-01 07:49:00,0.67374,0.67374,0.67371,0.67371,9600000.0
2007-01-01 07:50:00,0.67373,0.67378,0.67368,0.67378,126100000.0
2007-01-01 07:51:00,0.67369,0.67382,0.67368,0.67379,173699998.0
2007-01-01 07:52:00,0.6738,0.6738,0.67368,0.6737,128500001.0
2007-01-01 07:53:00,0.67367,0.6737,0.67367,0.6737,73200002.0
2007-01-01 07:54:00,0.6738,0.6738,0.67367,0.67367,74199998.0
2007-01-01 07:55:00,0.67367,0.67377,0.67367,0.67368,131199996.0
2007-01-01 07:56:00,0.67372,0.67378,0.67366,0.67373,53900000.0
2007-01-01 07:57:00,0.6737,0.67378,0.6737,0.67378,186700002.0
2007-01-01 07:58:00,0.67382,0.67382,0.67364,0.67375,175699997.0
2007-01-01 07:59:00,0.67375,0.67375,0.67373,0.67373,63099998.0
2007-01-01 08:00:00,0.67364,0.67384,0.67364,0.67373,202499999.0
2007-01-01 08:01:00,0.67367,0.67376,0.67367,0.67368,176300004.0
2007-01-01 08:02:00,0.67366,0.67378,0.67366,0.67373,79999999.0
2007-01-01 08:03:00,0.67381,0.67385,0.67366,0.67383,119899999.0
2007-01-01 08:04:00,0.67378,0.6738,0.67369,0.6738,78899999.0
2007-01-01 08:05:00,0.67375,0.67384,0.67369,0.67369,202300003.0
2007-01-01 08:06:00,0.67365,0.67377,0.67365,0.67372,157499999.0
2007-01-01 08:07:00,0.67367,0.67379,0.67367,0.67374,229700001.0
2007-01-01 08:08:00,0.67367,0.67379,0.67367,0.67376,100800002.0
2007-01-01 08:09:00,0.67373,0.67377,0.67373,0.67377,23900000.0
2007-01-01 08:10:00,0.6738,0.6738,0.67367,0.67374,197500003.0
2007-01-01 08:11:00,0.6737,0.67382,0.67367,0.67381,173200001.0
2007-01-01 08:12:00,0.67384,0.67384,0.67367,0.67375,135500002.0
2007-01-01 08:13:00,0.67367,0.67377,0.67367,0.67377,34700000.0
2007-01-01 08:14:00,0.6738,0.6738,0.6737,0.6737,31900000.0
2007-01-01 08:15:00,0.67373,0.67377,0.67373,0.67375,61300000.0
2007-01-01 08:16:00,0.67374,0.67374,0.67371,0.67371,19900000.0
2007-01-01 08:17:00,0.67369,0.67381,0.67369,0.67372,113699999.0
2007-01-01 08:18:00,0.67373,0.67378,0.67368,0.6737,177399997.0
2007-01-01 08:19:00,0.67378,0.67382,0.6735,0.67355,186999998.0
2007-01-01 08:20:00,0.67373,0.6738,0.67368,0.6738,131400001.0
2007-01-01 08:21:00,0.6738,0.67381,0.67366,0.67366,124400000.0
2007-01-01 08:22:00,0.6737,0.67384,0.67365,0.67384,111500000.0
2007-01-01 08:23:00,0.67378,0.67378,0.67369,0.6737,74100002.0
2007-01-01 08:24:00,0.67373,0.6738,0.67369,0.67369,155400003.0
2007-01-01 08:25:00,0.67366,0.67377,0.67366,0.67377,54300000.0
2007-01-01 08:26:00,0.67377,0.67377,0.67357,0.67366,241699998.0
2007-01-01 08:27:00,0.67359,0.6737,0.67355,0.67369,84699999.0
2007-01-01 08:28:00,0.6737,0.67377,0.67364,0.67375,196900004.0
2007-01-01 08:29:00,0.67373,0.67373,0.67358,0.67358,89299998.0
2007-01-01 08:30:00,0.67374,0.67381,0.67369,0.67369,86600000.0
2007-01-01 08:31:00,0.6737,0.67382,0.67368,0.67374,168200003.0
2007-01-01 08:32:00,0.67372,0.6738,0.67368,0.67373,124700000.0
2007-01-01 08:33:00,0.67378,0.67378,0.67372,0.67372,181000000.0
2007-01-01 08:34:00,0.67369,0.6738,0.67365,0.6738,111000001.0
2007-01-01 08:35:00,0.67376,0.67376,0.67369,0.67369,15200000.0
2007-01-01 08:36:00,0.6737,0.6739,0.67368,0.67384,132100000.0
2007-01-01 08:37:00,0.67377,0.67389,0.67377,0.67386,162800000.0
2007-01-01 08:38:00,0.67377,0.67377,0.67369,0.67371,101699998.0
2007-01-01 08:39:00,0.67375,0.67385,0.67366,0.67385,115099999.0
2007-01-01 08:40:00,0.67375,0.67376,0.6736,0.6736,163100003.0
2007-01-01 08:41:00,0.67356,0.67371,0.67354,0.67354,130999998.0
2007-01-01 08:42:00,0.67374,0.67382,0.67373,0.67382,212400002.0
2007-01-01 08:43:00,0.67378,0.67391,0.67378,0.6738,130800002.0
2007-01-01 08:44:00,0.6737,0.6738,0.67365,0.67379,135800000.0
2007-01-01 08:45:00,0.67373,0.67378,0.6737,0.67377,174600001.0
2007-01-01 08:46:00,0.67375,0.6738,0.67368,0.67373,145200001.0
2007-01-01 08:47:00,0.67375,0.67377,0.67368,0.67371,171000000.0
2007-01-01 08:48:00,0.67378,0.6738,0.67366,0.67366,192699996.0
2007-01-01 08:49:00,0.67375,0.67381,0.67369,0.6737,191099999.0
2007-01-01 08:50:00,0.67373,0.67381,0.67366,0.67372,133299998.0
2007-01-01 08:51:00,0.67382,0.67382,0.6737,0.67372,150199998.0
2007-01-01 08:52:00,0.67373,0.67379,0.67368,0.67373,158800003.0
2007-01-01 08:53:00,0.67373,0.6738,0.6737,0.67375,159899999.0
2007-01-01 08:54:00,0.67378,0.67378,0.67367,0.67372,210500002.0
2007-01-01 08:55:00,0.67379,0.67384,0.67368,0.67384,214999998.0
2007-01-01 08:56:00,0.6738,0.6738,0.67368,0.67375,180900001.0
2007-01-01 08:57:00,0.67373,0.67379,0.67372,0.67374,161200002.0
2007-01-01 08:58:00,0.67377,0.67377,0.67368,0.67373,106600003.0
2007-01-01 08:59:00,0.67367,0.67379,0.67363,0.67379,89400000.0
2007-01-01 09:00:00,0.6737,0.67377,0.67368,0.67372,162200002.0
2007-01-01 09:01:00,0.67368,0.67384,0.67368,0.67375,242199998.0
2007-01-01 09:02:00,0.67383,0.67383,0.67366,0.67366,135800000.0
2007-01-01 09:03:00,0.6737,0.6738,0.6737,0.6737,94200001.0
2007-01-01 09:04:00,0.6738,0.6738,0.6737,0.67373,180400003.0
2007-01-01 09:05:00,0.6738,0.6738,0.67365,0.6737,151500002.0
2007-01-01 09:06:00,0.67369,0.67377,0.67369,0.6737,94999999.0
2007-01-01 09:07:00,0.67378,0.6738,0.67366,0.67366,124700002.0
2007-01-01 09:08:00,0.67375,0.6738,0.67366,0.67368,133999998.0
2007-01-01 09:09:00,0.6738,0.6738,0.6737,0.67372,169300000.0
2007-01-01 09:10:00,0.67375,0.67378,0.67365,0.67375,197900002.0
2007-01-01 09:11:00,0.67382,0.67383,0.67368,0.67368,206499999.0
2007-01-01 09:12:00,0.67368,0.67378,0.67368,0.67373,204999998.0
2007-01-01 09:13:00,0.6737,0.67378,0.6737,0.67377,98400002.0
2007-01-01 09:14:00,0.67368,0.67378,0.67368,0.67378,51200000.0
2007-01-01 09:15:00,0.67377,0.67377,0.67369,0.67373,145599997.0
2007-01-01 09:16:00,0.67364,0.67384,0.67364,0.67384,151100003.0
2007-01-01 09:17:00,0.67375,0.67377,0.67368,0.67371,118100002.0
2007-01-01 09:18:00,0.67382,0.67382,0.67368,0.67368,88600000.0
2007-01-01 09:19:00,0.6737,0.67381,0.6737,0.67373,188099997.0
2007-01-01 09:20:00,0.67371,0.67377,0.67368,0.67372,229299995.0
2007-01-01 09:21:00,0.67374,0.67383,0.67368,0.67383,193299998.0
2007-01-01 09:22:00,0.6738,0.6738,0.67365,0.67376,58900000.0
2007-01-01 09:23:00,0.67381,0.67381,0.67369,0.67375,242299999.0
2007-01-01 09:24:00,0.67373,0.67381,0.67366,0.67381,115100001.0
2007-01-01 09:25:00,0.67377,0.67383,0.67369,0.67369,148399998.0
2007-01-01 09:26:00,0.67368,0.6738,0.67368,0.6738,102999999.0
2007-01-01 09:27:00,0.67374,0.6738,0.67367,0.6738,125300003.0
2007-01-01 09:28:00,0.67378,0.67378,0.67365,0.67365,233999997.0
2007-01-01 09:29:00,0.6737,0.67378,0.67364,0.67364,178100002.0
2007-01-01 09:30:00,0.67371,0.67378,0.67371,0.67375,197100000.0
2007-01-01 09:31:00,0.67375,0.67375,0.67368,0.67374,57200001.0
2007-01-01 09:32:00,0.67364,0.67382,0.67364,0.67382,128100002.0
2007-01-01 09:33:00,0.6738,0.6738,0.67371,0.6738,90300002.0
2007-01-01 09:34:00,0.67371,0.67378,0.67367,0.67377,154299998.0
2007-01-01 09:35:00,0.67373,0.67381,0.67365,0.67381,100800000.0
2007-01-01 09:36:00,0.67378,0.6738,0.67366,0.67375,229800005.0
2007-01-01 09:37:00,0.6737,0.67377,0.6737,0.67374,62200000.0
2007-01-01 09:38:00,0.67382,0.67382,0.67365,0.67374,222100000.0
2007-01-01 09:39:00,0.6737,0.67378,0.67369,0.67374,158300002.0
2007-01-01 09:40:00,0.67367,0.67383,0.67367,0.67373,152199998.0
2007-01-01 09:41:00,0.67382,0.67382,0.67365,0.67365,119700000.0
2007-01-01 09:42:00,0.6737,0.67385,0.67368,0.67385,164900000.0
2007-01-01 09:43:00,0.67373,0.67385,0.67367,0.67385,156899995.0
2007-01-01 09:44:00,0.67375,0.6738,0.6737,0.6738,86100000.0
2007-01-01 09:45:00,0.67373,0.67375,0.67367,0.67374,243400000.0
2007-01-01 09:46:00,0.67378,0.67378,0.67367,0.67371,173499997.0
2007-01-01 09:47:00,0.67378,0.6738,0.67365,0.67365,134200001.0
2007-01-01 09:48:00,0.67363,0.67379,0.67363,0.67372,150099998.0
2007-01-01 09:49:00,0.67378,0.67378,0.67367,0.67373,91699999.0
2007-01-01 09:50:00,0.6737,0.67379,0.6737,0.67375,134699997.0
2007-01-01 09:51:00,0.67368,0.67377,0.67368,0.67372,176600003.0
2007-01-01 09:52:00,0.6737,0.67379,0.6737,0.67374,162800000.0
2007-01-01 09:53:00,0.67365,0.67381,0.67365,0.67375,227100000.0
2007-01-01 09:54:00,0.67375,0.67376,0.6737,0.67376,95800002.0
2007-01-01 09:55:00,0.67373,0.67379,0.67369,0.67373,157200002.0
2007-01-01 09:56:00,0.6738,0.6738,0.67371,0.67374,163800001.0
2007-01-01 09:57:00,0.67382,0.67382,0.67369,0.67373,197200001.0
2007-01-01 09:58:00,0.67378,0.67382,0.67367,0.67372,142600001.0
2007-01-01 09:59:00,0.67378,0.6738,0.67368,0.67373,178600001.0
2007-01-01 10:00:00,0.67377,0.67377,0.67366,0.67369,128400001.0
2007-01-01 10:01:00,0.67374,0.6738,0.67367,0.67367,180100002.0
2007-01-01 10:02:00,0.67372,0.6738,0.67367,0.6738,176599996.0
2007-01-01 10:03:00,0.67377,0.6738,0.67365,0.67375,262300002.0
2007-01-01 10:04:00,0.67368,0.67378,0.67347,0.67375,228900001.0
2007-01-01 10:05:00,0.67377,0.67377,0.6737,0.67375,140100001.0
2007-01-01 10:06:00,0.67374,0.67378,0.67367,0.67373,180799998.0
2007-01-01 10:07:00,0.67371,0.67381,0.67365,0.67381,66999998.0
2007-01-01 10:08:00,0.67373,0.67378,0.6737,0.67375,144399999.0
2007-01-01 10:09:00,0.67375,0.67377,0.67367,0.67373,57600001.0
2007-01-01 10:10:00,0.67368,0.67379,0.67368,0.67368,163100003.0
2007-01-01 10:11:00,0.67375,0.67377,0.6737,0.6737,86500001.0
2007-01-01 10:12:00,0.6738,0.6738,0.67363,0.67377,203400001.0
2007-01-01 10:13:00,0.67374,0.6738,0.67369,0.67369,169300005.0
2007-01-01 10:14:00,0.67364,0.67375,0.67364,0.67372,144800004.0
2007-01-01 10:15:00,0.67378,0.6738,0.67367,0.67371,190600002.0
2007-01-01 10:16:00,0.67373,0.67377,0.6737,0.67372,222099999.0
2007-01-01 10:17:00,0.6737,0.67378,0.67365,0.67371,266299997.0
2007-01-01 10:18:00,0.6738,0.6738,0.67369,0.6737,110599997.0
2007-01-01 10:19:00,0.6738,0.6738,0.67367,0.67373,89399999.0
2007-01-01 10:20:00,0.6738,0.6738,0.67349,0.67357,121399999.0
2007-01-01 10:21:00,0.67348,0.67359,0.67348,0.67359,130000000.0
2007-01-01 10:22:00,0.6736,0.67362,0.67349,0.67362,121300000.0
2007-01-01 10:23:00,0.67355,0.67362,0.6735,0.67362,219399998.0
2007-01-01 10:24:00,0.67316,0.67316,0.67314,0.67314,57800001.0
2007-01-01 10:25:00,0.67314,0.67319,0.67307,0.67311,234499997.0
2007-01-01 10:26:00,0.67264,0.67268,0.6726,0.6726,127799998.0
2007-01-01 10:27:00,0.67259,0.6727,0.67252,0.6727,39000000.0
2007-01-01 10:28:00,0.67262,0.67265,0.67247,0.67247,249500005.0
2007-01-01 10:29:00,0.67243,0.67258,0.67243,0.67252,183600002.0
2007-01-01 10:30:00,0.67264,0.67267,0.67256,0.67256,100600000.0
2007-01-01 10:31:00,0.67261,0.67272,0.67259,0.67264,116099997.0
2007-01-01 10:32:00,0.67265,0.67272,0.67255,0.67265,238000001.0
2007-01-01 10:33:00,0.6726,0.67269,0.6726,0.67266,129999996.0
2007-01-01 10:34:00,0.67263,0.67269,0.67253,0.67269,150799999.0
2007-01-01 10:35:00,0.67263,0.67272,0.67249,0.67272,178199997.0
2007-01-01 10:36:00,0.67263,0.67263,0.67247,0.67248,115799999.0
2007-01-01 10:37:00,0.67252,0.67261,0.67246,0.67261,92600001.0
2007-01-01 10:38:00,0.67258,0.67268,0.67252,0.67266,46400000.0
2007-01-01 10:39:00,0.67248,0.67259,0.67248,0.67252,253899999.0
2007-01-01 10:40:00,0.67251,0.67259,0.67249,0.67252,328700002.0
2007-01-01 10:41:00,0.67248,0.6726,0.67248,0.67257,147899999.0
2007-01-01 10:42:00,0.6725,0.67258,0.6725,0.6725,86099998.0
2007-01-01 10:43:00,0.67253,0.67259,0.6725,0.67256,136999999.0
2007-01-01 10:44:00,0.67262,0.67262,0.67258,0.67258,125399998.0
2007-01-01 10:45:00,0.67262,0.67262,0.67247,0.67256,96300002.0
2007-01-01 10:46:00,0.67242,0.67258,0.67242,0.67255,127400003.0
2007-01-01 10:47:00,0.67253,0.67256,0.6725,0.67255,82900001.0
2007-01-01 10:48:00,0.67254,0.67254,0.6725,0.6725,6400000.0
2007-01-01 10:49:00,0.67247,0.67263,0.67247,0.67263,111499999.0
2007-01-01 10:50:00,0.67253,0.67259,0.6725,0.67252,216200002.0
2007-01-01 10:51:00,0.67251,0.67256,0.67251,0.67254,175500001.0
2007-01-01 10:52:00,0.6725,0.67262,0.67247,0.67262,149299999.0
2007-01-01 10:53:00,0.6725,0.67258,0.67247,0.67258,54400000.0
2007-01-01 10:54:00,0.67257,0.67259,0.67247,0.67248,140899997.0
2007-01-01 10:55:00,0.67243,0.67265,0.67243,0.67265,100299998.0
2007-01-01 10:56:00,0.67262,0.67262,0.67242,0.67247,181899997.0
2007-01-01 10:57:00,0.67251,0.67259,0.67245,0.67245,92999998.0
2007-01-01 10:58:00,0.6725,0.67258,0.67243,0.67256,151399999.0
2007-01-01 10:59:00,0.67257,0.67263,0.67249,0.67263,97799999.0
2007-01-01 11:00:00,0.67253,0.67259,0.6725,0.67254,154300003.0
2007-01-01 11:01:00,0.67259,0.67259,0.67251,0.67253,143100002.0
2007-01-01 11:02:00,0.67252,0.6726,0.67247,0.67256,227500003.0
2007-01-01 11:03:00,0.67253,0.6726,0.67244,0.67259,193800003.0
2007-01-01 11:04:00,0.6726,0.6726,0.67247,0.67257,201199995.0
2007-01-01 11:05:00,0.67256,0.67256,0.67248,0.67253,123500001.0
2007-01-01 11:06:00,0.6726,0.6726,0.67248,0.67254,168100002.0
2007-01-01 11:07:00,0.67257,0.6726,0.67253,0.67257,69100001.0
2007-01-01 11:08:00,0.6726,0.6726,0.67245,0.67253,162000005.0
2007-01-01 11:09:00,0.67257,0.67263,0.67257,0.67258,216700001.0
2007-01-01 11:10:00,0.67248,0.67259,0.67248,0.67253,110399999.0
2007-01-01 11:11:00,0.6726,0.6726,0.6725,0.6725,151500001.0
2007-01-01 11:12:00,0.6726,0.6726,0.67249,0.67254,96500001.0
2007-01-01 11:13:00,0.67246,0.67263,0.67246,0.67263,92100000.0
2007-01-01 11:14:00,0.67263,0.67263,0.67246,0.6725,218099999.0
2007-01-01 11:15:00,0.67256,0.67262,0.67247,0.67262,76500001.0
2007-01-01 11:16:00,0.67262,0.67263,0.67246,0.67263,236100002.0
2007-01-01 11:17:00,0.67262,0.67262,0.67245,0.67245,179500002.0
2007-01-01 11:18:00,0.67247,0.6726,0.67247,0.67252,186100003.0
2007-01-01 11:19:00,0.67257,0.6726,0.67247,0.67247,258300003.0
2007-01-01 11:20:00,0.67254,0.67259,0.67244,0.67244,95000002.0
2007-01-01 11:21:00,0.67255,0.67259,0.67249,0.67257,138700002.0
2007-01-01 11:22:00,0.67261,0.67261,0.67243,0.67243,149000001.0
2007-01-01 11:23:00,0.67247,0.67258,0.67247,0.67253,150800000.0
2007-01-01 11:24:00,0.6725,0.67258,0.6725,0.67256,96399998.0
2007-01-01 11:25:00,0.67243,0.67259,0.67243,0.67259,58599999.0
2007-01-01 11:26:00,0.67258,0.67258,0.67249,0.67254,169900001.0
2007-01-01 11:27:00,0.67253,0.67261,0.67246,0.67261,83099998.0
2007-01-01 11:28:00,0.67258,0.67258,0.67245,0.67251,197699997.0
2007-01-01 11:29:00,0.67257,0.6726,0.67246,0.67246,103800000.0
2007-01-01 11:30:00,0.67252,0.67259,0.67251,0.67255,232199999.0
2007-01-01 11:31:00,0.67259,0.67261,0.67243,0.67243,44700000.0
2007-01-01 11:32:00,0.67248,0.67255,0.67248,0.67253,104600001.0
2007-01-01 11:33:00,0.67252,0.67265,0.67246,0.6726,278999999.0
2007-01-01 11:34:00,0.67253,0.67261,0.67251,0.67254,221999997.0
2007-01-01 11:35:00,0.6725,0.6726,0.6725,0.67254,166900000.0
2007-01-01 11:36:00,0.67251,0.67261,0.67248,0.67259,230099997.0
2007-01-01 11:37:00,0.6725,0.6726,0.6725,0.67256,251799998.0
2007-01-01 11:38:00,0.67258,0.67258,0.67244,0.67251,138300001.0
2007-01-01 11:39:00,0.67258,0.67258,0.67249,0.67253,138999999.0
2007-01-01 11:40:00,0.67252,0.67262,0.67252,0.67262,81399999.0
2007-01-01 11:41:00,0.67257,0.67262,0.67248,0.67262,183500002.0
2007-01-01 11:42:00,0.67255,0.67257,0.67248,0.67257,146900000.0
2007-01-01 11:43:00,0.67254,0.67256,0.67248,0.67256,217600001.0
2007-01-01 11:44:00,0.67259,0.67259,0.67249,0.67253,255799996.0
2007-01-01 11:45:00,0.67252,0.6726,0.67249,0.67253,212900001.0
2007-01-01 11:46:00,0.67259,0.6726,0.67249,0.67258,205999999.0
2007-01-01 11:47:00,0.67257,0.67257,0.6725,0.67256,74800002.0
2007-01-01 11:48:00,0.67244,0.67262,0.67244,0.67262,125299997.0
2007-01-01 11:49:00,0.67254,0.67258,0.67245,0.67258,109300000.0
2007-01-01 11:50:00,0.67251,0.6726,0.67248,0.67248,229699996.0
2007-01-01 11:51:00,0.67255,0.67264,0.67243,0.67243,202700000.0
2007-01-01 11:52:00,0.67247,0.67256,0.67247,0.67256,111599999.0
2007-01-01 11:53:00,0.67262,0.67262,0.67248,0.67251,206200000.0
2007-01-01 11:54:00,0.67242,0.67256,0.67242,0.67249,195300000.0
2007-01-01 11:55:00,0.67262,0.67262,0.67245,0.6725,143799998.0
2007-01-01 11:56:00,0.67244,0.67258,0.67244,0.67257,163900003.0
2007-01-01 11:57:00,0.67256,0.67264,0.67247,0.67264,164399998.0
2007-01-01 11:58:00,0.6726,0.6726,0.67245,0.67251,214099997.0
2007-01-01 11:59:00,0.67257,0.67262,0.6725,0.67256,128900001.0
2007-01-01 12:00:00,0.67259,0.6726,0.67247,0.67256,286599989.0
2007-01-01 12:01:00,0.67251,0.67258,0.67243,0.67243,225000000.0
2007-01-01 12:02:00,0.67256,0.67256,0.67246,0.67255,142599997.0
2007-01-01 12:03:00,0.67256,0.67258,0.67248,0.67258,35200000.0
2007-01-01 12:04:00,0.6726,0.6726,0.67248,0.67257,141499997.0
2007-01-01 12:05:00,0.6725,0.6726,0.67248,0.67253,142099998.0
2007-01-01 12:06:00,0.67255,0.67263,0.67249,0.67249,63899999.0
2007-01-01 12:07:00,0.67253,0.67259,0.67245,0.67245,109200001.0
2007-01-01 12:08:00,0.67257,0.67261,0.67249,0.67251,86600000.0
2007-01-01 12:09:00,0.67258,0.6726,0.67249,0.6726,134700002.0
2007-01-01 12:10:00,0.67259,0.67259,0.6725,0.67253,115999997.0
2007-01-01 12:11:00,0.67248,0.67259,0.67248,0.67258,169500000.0
2007-01-01 12:12:00,0.67257,0.67261,0.67246,0.67246,197700001.0
2007-01-01 12:13:00,0.67254,0.67258,0.67249,0.67253,144300002.0
2007-01-01 12:14:00,0.6725,0.6726,0.6725,0.67257,115999998.0
2007-01-01 12:15:00,0.67253,0.67257,0.67247,0.67256,120999996.0
2007-01-01 12:16:00,0.67254,0.67262,0.67243,0.67262,159300003.0
2007-01-01 12:17:00,0.67261,0.67261,0.67247,0.67254,156100002.0
2007-01-01 12:18:00,0.67257,0.6726,0.67246,0.67246,100100000.0
2007-01-01 12:19:00,0.67254,0.67262,0.67246,0.67246,231400002.0
2007-01-01 12:20:00,0.67257,0.6726,0.6725,0.6725,91300002.0
2007-01-01 12:21:00,0.67247,0.67298,0.67247,0.67283,138500001.0
2007-01-01 12:22:00,0.67297,0.67301,0.67286,0.67286,79299998.0
2007-01-01 12:23:00,0.67293,0.67297,0.67289,0.67289,147699996.0
2007-01-01 12:24:00,0.6729,0.67299,0.6729,0.67295,211399997.0
2007-01-01 12:25:00,0.6729,0.67299,0.6729,0.67297,153700001.0
2007-01-01 12:26:00,0.67292,0.673,0.67286,0.67291,243399997.0
2007-01-01 12:27:00,0.67293,0.67298,0.67285,0.67285,138899999.0
2007-01-01 12:28:00,0.67287,0.67296,0.67287,0.67292,140299999.0
2007-01-01 12:29:00,0.67299,0.67301,0.67288,0.67295,181500001.0
2007-01-01 12:30:00,0.6729,0.67299,0.67288,0.67299,162699998.0
2007-01-01 12:31:00,0.67292,0.67299,0.67288,0.67299,143000003.0
2007-01-01 12:32:00,0.67299,0.67299,0.67282,0.67282,47100000.0
2007-01-01 12:33:00,0.67294,0.67298,0.67287,0.67287,65600002.0
2007-01-01 12:34:00,0.67294,0.67299,0.67289,0.6729,165200003.0
2007-01-01 12:35:00,0.67289,0.673,0.67285,0.67295,239900001.0
2007-01-01 12:36:00,0.67296,0.673,0.67289,0.67293,299499997.0
2007-01-01 12:37:00,0.67288,0.67302,0.67288,0.67293,184700001.0
2007-01-01 12:38:00,0.67287,0.67297,0.67287,0.67294,111499997.0
2007-01-01 12:39:00,0.67303,0.67303,0.67289,0.67296,94199999.0
2007-01-01 12:40:00,0.67287,0.67299,0.67287,0.67293,97199998.0
2007-01-01 12:41:00,0.67287,0.67299,0.67287,0.67292,187800003.0
2007-01-01 12:42:00,0.67282,0.67297,0.67282,0.67295,239199995.0
2007-01-01 12:43:00,0.67296,0.67299,0.67289,0.67289,75900001.0
2007-01-01 12:44:00,0.67295,0.673,0.67288,0.67292,110900001.0
2007-01-01 12:45:00,0.67297,0.67297,0.67283,0.67283,93999998.0
2007-01-01 12:46:00,0.67286,0.67299,0.67286,0.6729,187799997.0
2007-01-01 12:47:00,0.6729,0.67297,0.67288,0.67297,89899999.0
2007-01-01 12:48:00,0.673,0.67301,0.67285,0.67291,135300000.0
2007-01-01 12:49:00,0.6729,0.673,0.67287,0.67297,211799999.0
2007-01-01 12:50:00,0.67292,0.67302,0.67282,0.67282,232499999.0
2007-01-01 12:51:00,0.67294,0.67303,0.67286,0.67293,130000000.0
2007-01-01 12:52:00,0.6729,0.67299,0.67288,0.6729,190399992.0
2007-01-01 12:53:00,0.673,0.673,0.6729,0.67295,161400000.0
2007-01-01 12:54:00,0.67288,0.67293,0.67285,0.67293,75599998.0
2007-01-01 12:55:00,0.673,0.673,0.67287,0.67295,108700001.0
2007-01-01 12:56:00,0.67295,0.67297,0.67284,0.6729,136200000.0
2007-01-01 12:57:00,0.67295,0.673,0.67289,0.67295,115899997.0
2007-01-01 12:58:00,0.67294,0.673,0.67288,0.67288,162100001.0
2007-01-01 12:59:00,0.67292,0.67304,0.67292,0.67293,206299998.0
2007-01-01 13:00:00,0.67291,0.67301,0.67284,0.673,115900000.0
2007-01-01 13:01:00,0.67297,0.67297,0.67285,0.67285,61500001.0
2007-01-01 13:02:00,0.67287,0.67293,0.67287,0.67289,105400001.0
2007-01-01 13:03:00,0.67292,0.67302,0.67288,0.67293,140200003.0
2007-01-01 13:04:00,0.6729,0.67296,0.67289,0.67296,200100003.0
2007-01-01 13:05:00,0.6729,0.67298,0.67288,0.67298,102900001.0
2007-01-01 13:06:00,0.6729,0.673,0.67288,0.67295,122300000.0
2007-01-01 13:07:00,0.67299,0.67299,0.67281,0.67282,235599997.0
2007-01-01 13:08:00,0.6729,0.67302,0.6729,0.6729,180100003.0
2007-01-01 13:09:00,0.67292,0.67302,0.67285,0.673,142300003.0
2007-01-01 13:10:00,0.67295,0.673,0.67288,0.67293,236400006.0
2007-01-01 13:11:00,0.67292,0.673,0.67292,0.67297,42299999.0
2007-01-01 13:12:00,0.67293,0.67302,0.6729,0.67302,150999998.0
2007-01-01 13:13:00,0.6729,0.67303,0.67288,0.67303,83800001.0
2007-01-01 13:14:00,0.67297,0.673,0.67288,0.673,137099998.0
2007-01-01 13:15:00,0.67295,0.67297,0.67287,0.67294,108700000.0
2007-01-01 13:16:00,0.673,0.673,0.67288,0.67299,238800004.0
2007-01-01 13:17:00,0.67298,0.67299,0.67284,0.67288,195900001.0
2007-01-01 13:18:00,0.67284,0.67297,0.67284,0.67294,126200000.0
2007-01-01 13:19:00,0.67299,0.67302,0.67287,0.67302,86199999.0
2007-01-01 13:20:00,0.67292,0.67301,0.67287,0.67287,232199997.0
2007-01-01 13:21:00,0.67285,0.67299,0.67285,0.67299,130399997.0
2007-01-01 13:22:00,0.67289,0.67298,0.67289,0.67295,163200000.0
2007-01-01 13:23:00,0.67288,0.67301,0.67285,0.67301,92700001.0
2007-01-01 13:24:00,0.67297,0.67297,0.67284,0.67295,77500000.0
2007-01-01 13:25:00,0.67302,0.67302,0.67283,0.67289,154799999.0
2007-01-01 13:26:00,0.67289,0.67299,0.67277,0.67299,71299998.0
2007-01-01 13:27:00,0.6729,0.67303,0.67286,0.67303,130600004.0
2007-01-01 13:28:00,0.67297,0.67298,0.67286,0.67286,170800000.0
2007-01-01 13:29:00,0.67297,0.673,0.67288,0.67292,184300000.0
2007-01-01 13:30:00,0.67287,0.67297,0.67287,0.6729,293100000.0
2007-01-01 13:31:00,0.67288,0.67299,0.67288,0.67293,161600003.0
2007-01-01 13:32:00,0.67301,0.67301,0.67288,0.67299,112200001.0
2007-01-01 13:33:00,0.67293,0.67299,0.67287,0.67292,158700001.0
2007-01-01 13:34:00,0.6729,0.67297,0.6729,0.67292,188299999.0
2007-01-01 13:35:00,0.673,0.673,0.67286,0.67293,111700002.0
2007-01-01 13:36:00,0.67293,0.67299,0.67293,0.67297,95799999.0
2007-01-01 13:37:00,0.67297,0.673,0.67288,0.67292,177800004.0
2007-01-01 13:38:00,0.67297,0.67299,0.6729,0.67299,188999999.0
2007-01-01 13:39:00,0.6729,0.67295,0.67286,0.67292,93500001.0
2007-01-01 13:40:00,0.67291,0.67304,0.6729,0.6729,153599998.0
2007-01-01 13:41:00,0.67285,0.67298,0.67285,0.67292,96500001.0
2007-01-01 13:42:00,0.67295,0.67299,0.67286,0.67286,128600000.0
2007-01-01 13:43:00,0.67283,0.67299,0.67283,0.67292,183099998.0
2007-01-01 13:44:00,0.67293,0.67302,0.67287,0.67293,245099995.0
2007-01-01 13:45:00,0.67286,0.673,0.67284,0.67284,153200004.0
2007-01-01 13:46:00,0.67295,0.673,0.67287,0.6729,144899999.0
2007-01-01 13:47:00,0.67303,0.67306,0.67296,0.67305,119300000.0
2007-01-01 13:48:00,0.67298,0.67298,0.67286,0.67286,81100002.0
2007-01-01 13:49:00,0.6729,0.67299,0.67288,0.67293,103000001.0
2007-01-01 13:50:00,0.6729,0.67304,0.67284,0.67287,235699998.0
2007-01-01 13:51:00,0.67284,0.67302,0.67284,0.67302,187299999.0
2007-01-01 13:52:00,0.67297,0.67297,0.67289,0.6729,127700001.0
2007-01-01 13:53:00,0.67291,0.67303,0.67291,0.67297,88300002.0
2007-01-01 13:54:00,0.67295,0.67303,0.67285,0.673,213299998.0
2007-01-01 13:55:00,0.67297,0.67297,0.67291,0.67291,5600000.0
2007-01-01 13:56:00,0.67285,0.67298,0.67285,0.67295,106800003.0
2007-01-01 13:57:00,0.67288,0.673,0.67288,0.67295,316099998.0
2007-01-01 13:58:00,0.67288,0.67295,0.67288,0.67289,85500001.0
2007-01-01 13:59:00,0.67294,0.67295,0.67289,0.67292,301000000.0
2007-01-01 14:00:00,0.67284,0.673,0.67284,0.67298,214500003.0
2007-01-01 14:01:00,0.67302,0.67302,0.67289,0.67292,173899998.0
2007-01-01 14:02:00,0.67299,0.67299,0.67289,0.67294,29900000.0
2007-01-01 14:03:00,0.67293,0.67298,0.67286,0.67297,152900002.0
2007-01-01 14:04:00,0.67292,0.67298,0.6729,0.67297,124099997.0
2007-01-01 14:05:00,0.67288,0.67295,0.67287,0.67295,209299993.0
2007-01-01 14:06:00,0.67303,0.67303,0.67286,0.67301,145599998.0
2007-01-01 14:07:00,0.67294,0.67303,0.67287,0.67292,276900000.0
2007-01-01 14:08:00,0.67298,0.67298,0.67292,0.67292,36600000.0
2007-01-01 14:09:00,0.67288,0.67298,0.67288,0.67292,154199999.0
2007-01-01 14:10:00,0.67292,0.67299,0.67288,0.67295,177599999.0
2007-01-01 14:11:00,0.6728,0.67299,0.6728,0.67295,216700001.0
2007-01-01 14:12:00,0.6729,0.67297,0.67287,0.67287,201299997.0
2007-01-01 14:13:00,0.67297,0.673,0.67288,0.67294,262499997.0
2007-01-01 14:14:00,0.67286,0.67299,0.67286,0.67295,139499994.0
2007-01-01 14:15:00,0.67293,0.673,0.67289,0.67293,164300000.0
2007-01-01 14:16:00,0.67294,0.673,0.6729,0.67295,246799999.0
2007-01-01 14:17:00,0.67288,0.67299,0.67288,0.67292,199399999.0
2007-01-01 14:18:00,0.67303,0.67303,0.67287,0.67288,121900000.0
2007-01-01 14:19:00,0.67294,0.67295,0.67288,0.67295,200299996.0
2007-01-01 14:20:00,0.67291,0.673,0.67288,0.67297,273300002.0
2007-01-01 14:21:00,0.673,0.67346,0.67295,0.67346,161499998.0
2007-01-01 14:22:00,0.67356,0.67373,0.67356,0.67373,71099998.0
2007-01-01 14:23:00,0.67367,0.67369,0.67359,0.67365,147499999.0
2007-01-01 14:24:00,0.67359,0.67372,0.67355,0.67372,98300002.0
2007-01-01 14:25:00,0.67363,0.67366,0.67357,0.67361,138800003.0
2007-01-01 14:26:00,0.6737,0.67372,0.67357,0.67372,205800005.0
2007-01-01 14:27:00,0.67365,0.6737,0.67356,0.67364,189999998.0
2007-01-01 14:28:00,0.67363,0.6737,0.67357,0.6737,90900002.0
2007-01-01 14:29:00,0.67364,0.6737,0.67355,0.67355,155999999.0
2007-01-01 14:30:00,0.67362,0.67372,0.67359,0.67359,90800002.0
2007-01-01 14:31:00,0.67357,0.67371,0.67357,0.67363,130899996.0
2007-01-01 14:32:00,0.67366,0.67368,0.67358,0.67368,111400003.0
2007-01-01 14:33:00,0.67367,0.67371,0.67363,0.67366,77400002.0
2007-01-01 14:34:00,0.67361,0.6737,0.6736,0.6737,85399999.0
2007-01-01 14:35:00,0.67368,0.67368,0.67357,0.67362,253899994.0
2007-01-01 14:36:00,0.67373,0.67373,0.67363,0.67371,133199997.0
2007-01-01 14:37:00,0.67368,0.67368,0.67356,0.6736,125500004.0
2007-01-01 14:38:00,0.67368,0.67372,0.67355,0.67355,209099997.0
2007-01-01 14:39:00,0.67364,0.67368,0.67356,0.67361,151300000.0
2007-01-01 14:40:00,0.67358,0.67367,0.67356,0.67356,127600003.0
2007-01-01 14:41:00,0.67358,0.67371,0.67358,0.67371,134200000.0
2007-01-01 14:42:00,0.67361,0.6737,0.67355,0.6736,250300000.0
2007-01-01 14:43:00,0.67367,0.6737,0.67359,0.67361,106799999.0
2007-01-01 14:44:00,0.67367,0.67367,0.67357,0.67361,177199996.0
2007-01-01 14:45:00,0.67358,0.67373,0.67358,0.67363,208200004.0
2007-01-01 14:46:00,0.67364,0.67369,0.67358,0.67367,182000000.0
2007-01-01 14:47:00,0.67365,0.67365,0.67359,0.67359,16700000.0
2007-01-01 14:48:00,0.67359,0.67369,0.67351,0.67351,128200000.0
2007-01-01 14:49:00,0.67361,0.67372,0.67361,0.67367,83900001.0
2007-01-01 14:50:00,0.67371,0.67372,0.67371,0.67372,51799999.0
2007-01-01 14:51:00,0.67367,0.67368,0.67359,0.67365,145999995.0
2007-01-01 14:52:00,0.6737,0.6737,0.67358,0.67358,198599998.0
2007-01-01 14:53:00,0.67357,0.67367,0.67357,0.67359,111300000.0
2007-01-01 14:54:00,0.6736,0.67371,0.6736,0.67362,145599997.0
2007-01-01 14:55:00,0.67358,0.67369,0.67358,0.67362,207000000.0
2007-01-01 14:56:00,0.6736,0.67364,0.67353,0.67353,96300003.0
2007-01-01 14:57:00,0.67358,0.67367,0.67357,0.67362,219100004.0
2007-01-01 14:58:00,0.67373,0.67373,0.67361,0.67365,134100001.0
2007-01-01 14:59:00,0.67356,0.67369,0.67356,0.67359,87200000.0
2007-01-01 15:00:00,0.67367,0.67368,0.67358,0.67363,128099998.0
2007-01-01 15:01:00,0.6737,0.6737,0.67359,0.67365,64200000.0
2007-01-01 15:02:00,0.67367,0.6737,0.67357,0.67357,64699999.0
2007-01-01 15:03:00,0.67356,0.67371,0.67356,0.67368,150499999.0
2007-01-01 15:04:00,0.67365,0.67365,0.67355,0.67365,171999995.0
2007-01-01 15:05:00,0.67361,0.67371,0.67358,0.67363,144800001.0
2007-01-01 15:06:00,0.67365,0.67367,0.67358,0.67364,135699997.0
2007-01-01 15:07:00,0.67373,0.67373,0.67358,0.67364,90099998.0
2007-01-01 15:08:00,0.67369,0.67369,0.67352,0.67352,153599997.0
2007-01-01 15:09:00,0.67363,0.67369,0.67357,0.67361,129699999.0
2007-01-01 15:10:00,0.67356,0.67367,0.67356,0.67362,55000001.0
2007-01-01 15:11:00,0.67358,0.67374,0.67358,0.67374,41800001.0
2007-01-01 15:12:00,0.67372,0.67372,0.67358,0.67358,93400000.0
2007-01-01 15:13:00,0.6736,0.67377,0.6736,0.67372,245700000.0
2007-01-01 15:14:00,0.67364,0.67367,0.67357,0.67357,64900001.0
2007-01-01 15:15:00,0.67364,0.67368,0.6736,0.6736,96199999.0
2007-01-01 15:16:00,0.6736,0.67368,0.67357,0.67368,191599997.0
2007-01-01 15:17:00,0.67365,0.67371,0.67358,0.67358,166699996.0
2007-01-01 15:18:00,0.6736,0.67368,0.67356,0.67365,194300001.0
2007-01-01 15:19:00,0.67352,0.67367,0.67352,0.67361,103700000.0
2007-01-01 15:20:00,0.67363,0.67368,0.67354,0.67368,147600004.0
2007-01-01 15:21:00,0.67359,0.67366,0.67355,0.67361,214600001.0
2007-01-01 15:22:00,0.6737,0.6737,0.67353,0.6736,64599999.0
2007-01-01 15:23:00,0.6736,0.67371,0.67358,0.67358,113500000.0
2007-01-01 15:24:00,0.67365,0.67367,0.6736,0.67364,136299999.0
2007-01-01 15:25:00,0.67363,0.67369,0.67357,0.67367,72600000.0
2007-01-01 15:26:00,0.67366,0.67369,0.67356,0.67365,118200001.0
2007-01-01 15:27:00,0.67356,0.67369,0.67356,0.67364,158000001.0
2007-01-01 15:28:00,0.67363,0.67369,0.67357,0.67362,323299999.0
2007-01-01 15:29:00,0.67373,0.67373,0.67359,0.67361,90099998.0
2007-01-01 15:30:00,0.67358,0.67368,0.67358,0.67365,111799999.0
2007-01-01 15:31:00,0.67358,0.67367,0.67356,0.67362,220100009.0
2007-01-01 15:32:00,0.67363,0.67369,0.67363,0.67366,130200003.0
2007-01-01 15:33:00,0.67359,0.67369,0.67359,0.67364,100500002.0
2007-01-01 15:34:00,0.67362,0.67372,0.67362,0.67367,101100004.0
2007-01-01 15:35:00,0.67375,0.67375,0.67357,0.67364,118400002.0
2007-01-01 15:36:00,0.67365,0.6737,0.67357,0.67364,197299999.0
2007-01-01 15:37:00,0.67367,0.67367,0.6736,0.6736,135300002.0
2007-01-01 15:38:00,0.67353,0.67369,0.67353,0.67364,201500000.0
2007-01-01 15:39:00,0.67367,0.67373,0.67356,0.67371,110300000.0
2007-01-01 15:40:00,0.67368,0.6737,0.67357,0.6737,180999997.0
2007-01-01 15:41:00,0.67368,0.67368,0.67359,0.6736,49300000.0
2007-01-01 15:42:00,0.6736,0.67369,0.6736,0.67368,253500001.0
2007-01-01 15:43:00,0.67368,0.67368,0.67359,0.67364,174099997.0
2007-01-01 15:44:00,0.67367,0.67367,0.6736,0.6736,40800000.0
2007-01-01 15:45:00,0.67356,0.67371,0.67356,0.67361,106300002.0
2007-01-01 15:46:00,0.67369,0.6737,0.67357,0.67357,77000000.0
2007-01-01 15:47:00,0.67365,0.67368,0.67352,0.67352,272399998.0
2007-01-01 15:48:00,0.6736,0.67368,0.67355,0.67368,72800001.0
2007-01-01 15:49:00,0.67359,0.67373,0.67354,0.6737,249399998.0
2007-01-01 15:50:00,0.67364,0.67366,0.6736,0.6736,149299998.0
2007-01-01 15:51:00,0.67367,0.67372,0.67361,0.67362,202600001.0
2007-01-01 15:52:00,0.67367,0.67367,0.67356,0.67361,207700000.0
2007-01-01 15:53:00,0.67364,0.67371,0.67353,0.67361,285000001.0
2007-01-01 15:54:00,0.67361,0.6737,0.67361,0.67364,172899998.0
2007-01-01 15:55:00,0.67367,0.67369,0.67349,0.67349,230600001.0
2007-01-01 15:56:00,0.6736,0.67368,0.6736,0.67364,106700002.0
2007-01-01 15:57:00,0.67366,0.67367,0.67358,0.67358,95700001.0
2007-01-01 15:58:00,0.6737,0.6737,0.67357,0.67368,113399999.0
2007-01-01 15:59:00,0.67363,0.67371,0.67356,0.67367,125400003.0
2007-01-01 16:00:00,0.67369,0.67369,0.67355,0.67361,149999999.0
2007-01-01 16:01:00,0.67365,0.6737,0.67355,0.67355,117800001.0
2007-01-01 16:02:00,0.67362,0.67368,0.67362,0.67368,60799999.0
2007-01-01 16:03:00,0.67368,0.67368,0.67362,0.67363,192900001.0
2007-01-01 16:04:00,0.67361,0.67369,0.67356,0.67369,91200001.0
2007-01-01 16:05:00,0.67357,0.67367,0.67352,0.67367,124400001.0
2007-01-01 16:06:00,0.67368,0.67368,0.6736,0.6736,39400000.0
2007-01-01 16:07:00,0.67357,0.67367,0.67356,0.67356,98400000.0
2007-01-01 16:08:00,0.67364,0.67368,0.67357,0.6736,194699998.0
2007-01-01 16:09:00,0.67362,0.67368,0.67362,0.67368,43000000.0
2007-01-01 16:10:00,0.67368,0.67371,0.67363,0.67371,65500001.0
2007-01-01 16:11:00,0.6736,0.67374,0.6736,0.67374,111399998.0
2007-01-01 16:12:00,0.67367,0.67372,0.67355,0.67355,109499999.0
2007-01-01 16:13:00,0.67367,0.67368,0.6736,0.6736,70400000.0
2007-01-01 16:14:00,0.67356,0.67368,0.67356,0.67368,180500003.0
2007-01-01 16:15:00,0.67366,0.67366,0.67359,0.67359,49700002.0
2007-01-01 16:16:00,0.67361,0.67368,0.67355,0.67368,86099998.0
2007-01-01 16:17:00,0.67363,0.67365,0.67355,0.67365,209900004.0
2007-01-01 16:18:00,0.6736,0.6737,0.6736,0.67362,202999997.0
2007-01-01 16:19:00,0.67363,0.67374,0.67357,0.67374,91499998.0
2007-01-01 16:20:00,0.67371,0.67371,0.67357,0.67357,69400001.0
2007-01-01 16:21:00,0.6736,0.67369,0.6736,0.67362,63300000.0
2007-01-01 16:22:00,0.67367,0.67369,0.67347,0.67354,221600003.0
2007-01-01 16:23:00,0.6736,0.67365,0.67359,0.67359,14900000.0
2007-01-01 16:24:00,0.67358,0.67371,0.67358,0.67364,363399996.0
2007-01-01 16:25:00,0.67369,0.67374,0.67358,0.67374,168200003.0
2007-01-01 16:26:00,0.6737,0.6737,0.67357,0.67368,75800000.0
2007-01-01 16:27:00,0.6737,0.6737,0.67353,0.67353,126799997.0
2007-01-01 16:28:00,0.67362,0.6737,0.67357,0.67357,149099999.0
2007-01-01 16:29:00,0.6736,0.67368,0.67359,0.6736,194099997.0
2007-01-01 16:30:00,0.67367,0.67367,0.67358,0.6736,133399996.0
2007-01-01 16:31:00,0.67369,0.67369,0.67359,0.67364,143000004.0
2007-01-01 16:32:00,0.67362,0.67368,0.67359,0.67359,44100000.0
2007-01-01 16:33:00,0.67359,0.6737,0.67359,0.67362,237699998.0
2007-01-01 16:34:00,0.67363,0.6737,0.67356,0.67367,113400001.0
2007-01-01 16:35:00,0.6737,0.6737,0.67359,0.67369,130799999.0
2007-01-01 16:36:00,0.67358,0.67369,0.67358,0.67367,144000003.0
2007-01-01 16:37:00,0.67364,0.6737,0.67357,0.67357,151700000.0
2007-01-01 16:38:00,0.67358,0.67372,0.67358,0.67371,164300001.0
2007-01-01 16:39:00,0.6736,0.67373,0.67357,0.67373,128300000.0
2007-01-01 16:40:00,0.67367,0.67367,0.67357,0.6736,104000001.0
2007-01-01 16:41:00,0.67365,0.67366,0.67353,0.67366,219399999.0
2007-01-01 16:42:00,0.67363,0.67371,0.67354,0.67371,146800003.0
2007-01-01 16:43:00,0.67362,0.67367,0.67357,0.67363,164800002.0
2007-01-01 16:44:00,0.67358,0.67368,0.67356,0.67364,150899999.0
2007-01-01 16:45:00,0.67358,0.67369,0.67358,0.67366,198899999.0
2007-01-01 16:46:00,0.67371,0.67371,0.67352,0.67363,158299996.0
2007-01-01 16:47:00,0.6736,0.67369,0.67358,0.67365,174200002.0
2007-01-01 16:48:00,0.67365,0.67369,0.67357,0.67368,136099998.0
2007-01-01 16:49:00,0.67364,0.6737,0.67356,0.67365,243999999.0
2007-01-01 16:50:00,0.67357,0.67365,0.67357,0.67361,112600002.0
2007-01-01 16:51:00,0.67363,0.67369,0.67361,0.67366,237999999.0
2007-01-01 16:52:00,0.6736,0.67373,0.67355,0.67365,144699998.0
2007-01-01 16:53:00,0.67362,0.67372,0.67355,0.67372,181200003.0
2007-01-01 16:54:00,0.67365,0.67368,0.67358,0.67365,175800000.0
2007-01-01 16:55:00,0.67361,0.67368,0.67354,0.67368,109400000.0
2007-01-01 16:56:00,0.67363,0.6737,0.67355,0.67355,128500002.0
2007-01-01 16:57:00,0.67367,0.67367,0.67357,0.67366,218099998.0
2007-01-01 16:58:00,0.67361,0.67367,0.67358,0.67367,189299997.0
2007-01-01 16:59:00,0.6736,0.67366,0.67359,0.67362,340500003.0
2007-01-01 17:00:00,0.67359,0.67369,0.67358,0.67362,142200001.0
2007-01-01 17:01:00,0.6737,0.6737,0.67358,0.67365,235999998.0
2007-01-01 17:02:00,0.67365,0.6737,0.67361,0.67365,139999996.0
2007-01-01 17:03:00,0.67364,0.67368,0.67356,0.67368,185299996.0
2007-01-01 17:04:00,0.6737,0.6737,0.67358,0.67362,67700002.0
2007-01-01 17:05:00,0.67368,0.67368,0.67359,0.67365,129199999.0
2007-01-01 17:06:00,0.67367,0.67368,0.67357,0.67365,186600001.0
2007-01-01 17:07:00,0.6737,0.67373,0.67359,0.67373,169100002.0
2007-01-01 17:08:00,0.67368,0.67371,0.67363,0.67371,153300000.0
2007-01-01 17:09:00,0.6736,0.67372,0.67354,0.6736,182699998.0
2007-01-01 17:10:00,0.6737,0.6737,0.67358,0.67366,105500000.0
2007-01-01 17:11:00,0.67363,0.67368,0.67357,0.67367,102099999.0
2007-01-01 17:12:00,0.6736,0.67368,0.6736,0.67367,76600001.0
2007-01-01 17:13:00,0.67363,0.67367,0.67351,0.67364,158800004.0
2007-01-01 17:14:00,0.67357,0.6737,0.67356,0.67367,218499995.0
2007-01-01 17:15:00,0.67358,0.67373,0.67357,0.67357,126700001.0
2007-01-01 17:16:00,0.67357,0.67364,0.67356,0.67361,110399999.0
2007-01-01 17:17:00,0.67353,0.6737,0.67353,0.67356,107200000.0
2007-01-01 17:18:00,0.67364,0.67367,0.67354,0.67354,112499998.0
2007-01-01 17:19:00,0.67367,0.67367,0.67351,0.67351,138500004.0
2007-01-01 17:20:00,0.67362,0.67373,0.67362,0.67371,67699998.0
2007-01-01 17:21:00,0.67371,0.67371,0.67353,0.67353,245200001.0
2007-01-01 17:22:00,0.6736,0.6737,0.6736,0.67365,129999999.0
2007-01-01 17:23:00,0.67363,0.6737,0.67352,0.67352,126100000.0
2007-01-01 17:24:00,0.67365,0.67372,0.67355,0.67356,74800001.0
2007-01-01 17:25:00,0.67368,0.6737,0.67357,0.67363,143299999.0
2007-01-01 17:26:00,0.67365,0.6737,0.67357,0.67362,151799999.0
2007-01-01 17:27:00,0.67364,0.67369,0.67361,0.67362,152300000.0
2007-01-01 17:28:00,0.67365,0.67369,0.67358,0.67365,244099997.0
2007-01-01 17:29:00,0.67368,0.67368,0.67357,0.67357,19099999.0
2007-01-01 17:30:00,0.67357,0.6737,0.67357,0.67362,120600001.0
2007-01-01 17:31:00,0.67367,0.6737,0.67355,0.67355,19800000.0
2007-01-01 17:32:00,0.6736,0.67369,0.6736,0.6736,102399999.0
2007-01-01 17:33:00,0.67363,0.67369,0.67363,0.67365,108399998.0
2007-01-01 17:34:00,0.67354,0.67369,0.67354,0.67362,141600000.0
2007-01-01 17:35:00,0.67358,0.6737,0.67358,0.67365,83000003.0
2007-01-01 17:36:00,0.67357,0.67372,0.67357,0.6737,220000001.0
2007-01-01 17:37:00,0.67361,0.67368,0.67357,0.67365,241199999.0
2007-01-01 17:38:00,0.67363,0.67369,0.67358,0.67359,95699999.0
2007-01-01 17:39:00,0.67367,0.67368,0.67357,0.67357,58700001.0
2007-01-01 17:40:00,0.67357,0.6737,0.67357,0.67366,102399999.0
2007-01-01 17:41:00,0.67375,0.67375,0.67362,0.67362,78699999.0
2007-01-01 17:42:00,0.6736,0.67371,0.67354,0.67354,105899999.0
2007-01-01 17:43:00,0.67363,0.67367,0.67359,0.67364,202899998.0
2007-01-01 17:44:00,0.67364,0.67373,0.6736,0.67363,156000004.0
2007-01-01 17:45:00,0.67367,0.67371,0.67357,0.67357,199500004.0
2007-01-01 17:46:00,0.67354,0.67369,0.67354,0.67364,199699999.0
2007-01-01 17:47:00,0.6736,0.67373,0.6736,0.67373,104499998.0
2007-01-01 17:48:00,0.67365,0.67367,0.67356,0.67367,220199998.0
2007-01-01 17:49:00,0.67363,0.67372,0.67359,0.67372,74700001.0
2007-01-01 17:50:00,0.67359,0.67367,0.67357,0.6736,126399998.0
2007-01-01 17:51:00,0.67365,0.67369,0.67357,0.67361,208499998.0
2007-01-01 17:52:00,0.67368,0.67368,0.67357,0.67364,112799999.0
2007-01-01 17:53:00,0.67367,0.67367,0.6736,0.67363,105800001.0
2007-01-01 17:54:00,0.6737,0.6737,0.67359,0.67368,171600002.0
2007-01-01 17:55:00,0.67365,0.67368,0.67359,0.67364,108000000.0
2007-01-01 17:56:00,0.67367,0.6737,0.67358,0.67361,195999996.0
2007-01-01 17:57:00,0.67367,0.67369,0.67358,0.67358,107500003.0
2007-01-01 17:58:00,0.67367,0.6737,0.67358,0.6736,116200001.0
2007-01-01 17:59:00,0.67365,0.67369,0.67354,0.67354,126099997.0
2007-01-01 18:00:00,0.6736,0.67371,0.67354,0.67371,141200001.0
2007-01-01 18:01:00,0.6737,0.67372,0.67358,0.67372,1260200002.0
2007-01-01 18:02:00,0.67363,0.67372,0.67358,0.67368,1245799994.0
2007-01-01 18:03:00,0.67369,0.67377,0.6736,0.67365,1931199993.0
2007-01-01 18:04:00,0.67363,0.67371,0.67357,0.67368,761399993.0
2007-01-01 18:05:00,0.67363,0.67371,0.67359,0.67363,1297200012.0
2007-01-01 18:06:00,0.67364,0.67375,0.67356,0.67356,1746499984.0
2007-01-01 18:09:00,0.67363,0.6737,0.67354,0.67354,1064800002.0
2007-01-01 18:10:00,0.6736,0.67373,0.67355,0.67357,1124899994.0
2007-01-01 18:11:00,0.67353,0.67369,0.67353,0.67358,1372000005.0
2007-01-01 18:12:00,0.67366,0.67373,0.6736,0.6736,976800000.0
2007-01-01 18:13:00,0.67369,0.67372,0.67358,0.67372,1152900006.0
2007-01-01 18:14:00,0.67363,0.67373,0.67356,0.67373,2017000011.0
2007-01-01 18:15:00,0.67374,0.67374,0.67357,0.67362,1827100009.0
2007-01-01 18:16:00,0.67371,0.67371,0.67355,0.67355,1071400016.0
2007-01-01 18:17:00,0.67353,0.67372,0.67352,0.67365,700599993.0
2007-01-01 18:18:00,0.67356,0.6737,0.67356,0.67365,918599991.0
2007-01-01 18:19:00,0.67357,0.67369,0.67354,0.67365,743199994.0
2007-01-01 18:20:00,0.67356,0.67376,0.67356,0.67376,770500002.0
2007-01-01 18:21:00,0.67373,0.67373,0.67358,0.67358,871999995.0
2007-01-01 18:22:00,0.67368,0.67373,0.67356,0.67373,1012699999.0
2007-01-01 18:23:00,0.67365,0.67372,0.67349,0.67351,1317200001.0
2007-01-01 18:24:00,0.67373,0.67391,0.67373,0.67382,789300004.0
2007-01-01 18:25:00,0.67382,0.67392,0.67379,0.67382,955999986.0
2007-01-01 18:26:00,0.67377,0.6738,0.67367,0.67367,973100006.0
2007-01-01 18:27:00,0.67366,0.67382,0.67366,0.67373,747200000.0
2007-01-01 18:28:00,0.67371,0.67386,0.67364,0.67386,505200001.0
2007-01-01 18:29:00,0.67375,0.6738,0.67368,0.67375,935399999.0
2007-01-01 18:30:00,0.67373,0.67384,0.67362,0.67384,672600001.0
2007-01-01 18:31:00,0.67376,0.6738,0.67372,0.67373,612100000.0
2007-01-01 18:32:00,0.67375,0.6738,0.67365,0.6737,644199997.0
2007-01-01 18:33:00,0.67373,0.67382,0.67368,0.67368,1066500006.0
2007-01-01 18:34:00,0.67378,0.67392,0.67378,0.67383,1026400005.0
2007-01-01 18:35:00,0.67393,0.67393,0.67375,0.67375,577599996.0
2007-01-01 18:36:00,0.67367,0.67386,0.67367,0.67375,279599999.0
2007-01-01 18:37:00,0.67381,0.67391,0.67375,0.67385,422400001.0
2007-01-01 18:38:00,0.67375,0.6738,0.67371,0.6738,316299994.0
2007-01-01 18:39:00,0.67383,0.67383,0.67367,0.67373,517100000.0
2007-01-01 18:40:00,0.67375,0.6738,0.67363,0.6738,486900000.0
2007-01-01 18:41:00,0.6738,0.67385,0.67368,0.67368,524200000.0
2007-01-01 18:42:00,0.67375,0.67392,0.67371,0.67377,511999999.0
2007-01-01 18:43:00,0.67382,0.67389,0.67379,0.67383,213399998.0
2007-01-01 18:44:00,0.67375,0.67384,0.67364,0.67364,738400000.0
2007-01-01 18:45:00,0.67368,0.67389,0.67364,0.67364,332500003.0
2007-01-01 18:46:00,0.6738,0.67389,0.67373,0.67381,160999998.0
2007-01-01 18:47:00,0.67387,0.67392,0.67378,0.67392,214499998.0
2007-01-01 18:48:00,0.67369,0.67369,0.67352,0.67365,484000001.0
2007-01-01 18:49:00,0.67357,0.67371,0.67357,0.67365,209900000.0
2007-01-01 18:50:00,0.67371,0.67381,0.67368,0.6738,284200005.0
2007-01-01 18:51:00,0.67378,0.67384,0.67368,0.67375,335299997.0
2007-01-01 18:52:00,0.67378,0.67382,0.6737,0.67382,326800004.0
2007-01-01 18:53:00,0.67383,0.67383,0.67358,0.67358,786299999.0
2007-01-01 18:54:00,0.67373,0.67376,0.67367,0.67375,207799998.0
2007-01-01 18:55:00,0.67364,0.67383,0.67364,0.6738,628200001.0
2007-01-01 18:56:00,0.67373,0.67381,0.67368,0.67381,342599999.0
2007-01-01 18:57:00,0.67377,0.67383,0.67371,0.67382,375400003.0
2007-01-01 18:58:00,0.67378,0.67382,0.67368,0.67373,987400004.0
2007-01-01 18:59:00,0.6737,0.67382,0.67369,0.6737,812599999.0
2007-01-01 19:00:00,0.6737,0.67379,0.67365,0.67375,468599998.0
2007-01-01 19:01:00,0.67377,0.67378,0.6737,0.67378,191299997.0
2007-01-01 19:02:00,0.67368,0.67379,0.67368,0.67375,549100000.0
2007-01-01 19:03:00,0.67373,0.6738,0.6737,0.6738,516100001.0
2007-01-01 19:04:00,0.67383,0.67383,0.67369,0.67382,445700003.0
2007-01-01 19:05:00,0.6738,0.67382,0.67366,0.67377,439799998.0
2007-01-01 19:06:00,0.67372,0.67385,0.67367,0.67372,783999998.0
2007-01-01 19:07:00,0.67383,0.67383,0.67363,0.67363,282599999.0
2007-01-01 19:08:00,0.6737,0.67383,0.67362,0.67362,972600002.0
2007-01-01 19:09:00,0.67361,0.67385,0.67361,0.67377,704299996.0
2007-01-01 19:10:00,0.67386,0.67386,0.67366,0.67383,315900001.0
2007-01-01 19:11:00,0.67379,0.67379,0.67365,0.67376,169400002.0
2007-01-01 19:12:00,0.67382,0.67382,0.67369,0.67378,188700005.0
2007-01-01 19:13:00,0.67378,0.67378,0.67363,0.67363,359300002.0
2007-01-01 19:14:00,0.67378,0.67382,0.67365,0.67365,253099997.0
2007-01-01 19:15:00,0.67365,0.6738,0.67365,0.6738,417299996.0
2007-01-01 19:16:00,0.67376,0.67381,0.67367,0.67367,174100003.0
2007-01-01 19:17:00,0.67376,0.67381,0.67367,0.67367,425399992.0
2007-01-01 19:18:00,0.67345,0.67356,0.67341,0.67356,488499992.0
2007-01-01 19:19:00,0.67363,0.67363,0.67352,0.67363,420900000.0
2007-01-01 19:20:00,0.67339,0.6735,0.67331,0.67333,360899996.0
2007-01-01 19:21:00,0.67324,0.67336,0.67324,0.67333,248400000.0
2007-01-01 19:22:00,0.67344,0.67351,0.67335,0.67351,463499994.0
2007-01-01 19:23:00,0.67349,0.67353,0.67335,0.67353,301199998.0
2007-01-01 19:24:00,0.67342,0.67342,0.67331,0.67331,233800001.0
2007-01-01 19:25:00,0.67328,0.67344,0.67323,0.67344,197999999.0
2007-01-01 19:26:00,0.67347,0.67354,0.67329,0.67332,482599998.0
2007-01-01 19:27:00,0.67324,0.67338,0.67324,0.67327,827000006.0
2007-01-01 19:28:00,0.67344,0.67358,0.67344,0.67358,301300007.0
2007-01-01 19:29:00,0.67347,0.67361,0.67347,0.67357,536399995.0
2007-01-01 19:30:00,0.67343,0.67349,0.67335,0.67349,597099993.0
2007-01-01 19:31:00,0.67341,0.67351,0.67336,0.67345,725699995.0
2007-01-01 19:32:00,0.67347,0.67355,0.67337,0.67355,465699999.0
2007-01-01 19:33:00,0.67343,0.67348,0.67336,0.67336,391499999.0
2007-01-01 19:34:00,0.67343,0.67357,0.67338,0.67353,500599995.0
2007-01-01 19:35:00,0.67356,0.67359,0.67349,0.67355,723499992.0
2007-01-01 19:36:00,0.67344,0.67353,0.67335,0.67345,357399995.0
2007-01-01 19:37:00,0.67353,0.67353,0.6734,0.67345,289299993.0
2007-01-01 19:38:00,0.67345,0.67348,0.67335,0.67335,349700002.0
2007-01-01 19:39:00,0.67331,0.67348,0.67331,0.67345,905099998.0
2007-01-01 19:40:00,0.67342,0.67352,0.6734,0.67342,824199996.0
2007-01-01 19:41:00,0.67341,0.67351,0.67337,0.67351,679700002.0
2007-01-01 19:42:00,0.67349,0.67371,0.67332,0.6737,226100001.0
2007-01-01 19:43:00,0.67373,0.67383,0.67369,0.67383,127799998.0
2007-01-01 19:44:00,0.6741,0.67419,0.674,0.67403,458999996.0
2007-01-01 19:45:00,0.67404,0.67411,0.67395,0.67402,293600009.0
2007-01-01 19:46:00,0.674,0.67405,0.67286,0.67286,83499999.0
2007-01-01 19:47:00,0.67267,0.67283,0.67267,0.67283,48299999.0
2007-01-01 19:48:00,0.67285,0.67285,0.67267,0.67267,129200002.0
2007-01-01 19:49:00,0.67273,0.67281,0.67265,0.67274,316999995.0
2007-01-01 19:50:00,0.67267,0.67282,0.67267,0.67275,245400001.0
2007-01-01 19:51:00,0.67277,0.67356,0.67271,0.67355,360600005.0
2007-01-01 19:52:00,0.67363,0.67367,0.67276,0.67276,272399998.0
2007-01-01 19:53:00,0.67287,0.67306,0.67285,0.67304,149700002.0
2007-01-01 19:54:00,0.67359,0.67365,0.67337,0.6735,248200000.0
2007-01-01 19:55:00,0.67343,0.67343,0.67308,0.67313,115500002.0
2007-01-01 19:56:00,0.67317,0.67335,0.67315,0.67335,67899999.0
2007-01-01 19:57:00,0.67338,0.67351,0.67338,0.67351,644499991.0
2007-01-01 19:58:00,0.67344,0.67355,0.67316,0.67334,432000004.0
2007-01-01 19:59:00,0.67342,0.67363,0.67325,0.67333,647600001.0
2007-01-01 20:00:00,0.67345,0.67382,0.67345,0.67378,232399999.0
2007-01-01 20:01:00,0.67385,0.67385,0.67372,0.67377,294899999.0
2007-01-01 20:02:00,0.67379,0.67383,0.6737,0.6737,102999999.0
2007-01-01 20:03:00,0.67377,0.6738,0.67368,0.67374,214900000.0
2007-01-01 20:04:00,0.67362,0.67377,0.67346,0.67376,100500002.0
2007-01-01 20:05:00,0.67374,0.67381,0.67368,0.67381,105899999.0
2007-01-01 20:06:00,0.67349,0.67386,0.67337,0.67386,99600000.0
2007-01-01 20:07:00,0.67371,0.67379,0.67356,0.67358,217400000.0
2007-01-01 20:08:00,0.67375,0.67382,0.67359,0.67366,660000002.0
2007-01-01 20:09:00,0.67365,0.67372,0.67358,0.67358,290600000.0
2007-01-01 20:10:00,0.67371,0.67383,0.67368,0.67375,92600000.0
2007-01-01 20:11:00,0.67375,0.67393,0.67375,0.67377,217900001.0
2007-01-01 20:12:00,0.67376,0.67392,0.67376,0.67392,1059799995.0
2007-01-01 20:13:00,0.67382,0.67389,0.67374,0.67389,334699996.0
2007-01-01 20:14:00,0.67375,0.67385,0.67361,0.67373,418099997.0
2007-01-01 20:15:00,0.67387,0.67392,0.6738,0.67382,667099999.0
2007-01-01 20:16:00,0.67362,0.67362,0.67319,0.67335,489400000.0
2007-01-01 20:17:00,0.67338,0.67344,0.67335,0.67335,95100000.0
2007-01-01 20:18:00,0.67367,0.67367,0.67321,0.67324,442300002.0
2007-01-01 20:19:00,0.67328,0.67329,0.67314,0.6732,617699999.0
2007-01-01 20:20:00,0.67364,0.67369,0.67353,0.67362,476200004.0
2007-01-01 20:21:00,0.67363,0.67369,0.67359,0.67362,315300002.0
2007-01-01 20:22:00,0.67376,0.6738,0.67365,0.67373,170899998.0
2007-01-01 20:23:00,0.67368,0.67383,0.67367,0.67367,441800003.0
2007-01-01 20:24:00,0.67368,0.67368,0.67348,0.67359,219900000.0
2007-01-01 20:25:00,0.6736,0.67369,0.67355,0.67361,472199996.0
2007-01-01 20:26:00,0.67371,0.67383,0.67368,0.67368,703899992.0
2007-01-01 20:27:00,0.67374,0.6738,0.67368,0.67375,408199995.0
2007-01-01 20:28:00,0.6738,0.67382,0.67368,0.67375,473999999.0
2007-01-01 20:29:00,0.67385,0.67385,0.67368,0.67372,668800003.0
2007-01-01 20:30:00,0.67373,0.67383,0.6737,0.67383,1603000004.0
2007-01-01 20:31:00,0.67375,0.67386,0.67364,0.67372,970000004.0
2007-01-01 20:32:00,0.67373,0.67385,0.67369,0.67375,1360099993.0
2007-01-01 20:33:00,0.67367,0.67383,0.67367,0.67383,308200002.0
2007-01-01 20:34:00,0.67369,0.67378,0.67355,0.67369,352400004.0
2007-01-01 20:35:00,0.67363,0.67373,0.67354,0.67373,336399999.0
2007-01-01 20:36:00,0.67383,0.67383,0.67365,0.67365,307900006.0
2007-01-01 20:37:00,0.67365,0.67381,0.67364,0.67364,605599999.0
2007-01-01 20:38:00,0.67381,0.67392,0.6738,0.67381,910300005.0
2007-01-01 20:39:00,0.67391,0.67399,0.67383,0.67383,583400000.0
2007-01-01 20:40:00,0.6738,0.67398,0.6738,0.67392,480599993.0
2007-01-01 20:41:00,0.67383,0.67397,0.67383,0.6739,291700000.0
2007-01-01 20:42:00,0.67383,0.6739,0.67379,0.67387,106200001.0
2007-01-01 20:43:00,0.67391,0.67391,0.67376,0.6738,441400004.0
2007-01-01 20:44:00,0.67379,0.67391,0.67375,0.67391,789500005.0
2007-01-01 20:45:00,0.67385,0.67388,0.67375,0.67383,424899996.0
2007-01-01 20:46:00,0.67389,0.6739,0.67377,0.67383,218499999.0
2007-01-01 20:47:00,0.67381,0.67387,0.67338,0.67346,566799999.0
2007-01-01 20:48:00,0.6738,0.67392,0.67373,0.6738,935800008.0
2007-01-01 20:49:00,0.67381,0.67388,0.67375,0.67385,259800003.0
2007-01-01 20:50:00,0.67379,0.67388,0.67338,0.67338,1368300002.0
2007-01-01 20:51:00,0.67343,0.6735,0.67334,0.6735,484400001.0
2007-01-01 20:52:00,0.67351,0.67362,0.67336,0.6735,634699997.0
2007-01-01 20:53:00,0.67351,0.67351,0.67327,0.67333,937599996.0
2007-01-01 20:54:00,0.67376,0.67381,0.67369,0.67375,634099999.0
2007-01-01 20:55:00,0.67368,0.6738,0.67365,0.67365,339299996.0
2007-01-01 20:56:00,0.67385,0.67397,0.67379,0.6739,1083799997.0
2007-01-01 20:57:00,0.67378,0.67396,0.67378,0.6738,767500010.0
2007-01-01 20:58:00,0.6738,0.67403,0.67375,0.67395,679100000.0
2007-01-01 20:59:00,0.67392,0.67398,0.67359,0.67361,1532700001.0
2007-01-01 21:00:00,0.67388,0.67393,0.67359,0.6738,1676199991.0
2007-01-01 21:01:00,0.67364,0.6737,0.67354,0.67366,1268800001.0
2007-01-01 21:02:00,0.67373,0.67379,0.67364,0.67364,557599999.0
2007-01-01 21:03:00,0.67372,0.6738,0.67365,0.67365,662900007.0
2007-01-01 21:04:00,0.67372,0.67388,0.67372,0.67383,497199998.0
2007-01-01 21:05:00,0.67388,0.67392,0.67373,0.67383,715200000.0
2007-01-01 21:06:00,0.6737,0.67378,0.67363,0.67363,522600005.0
2007-01-01 21:07:00,0.6737,0.67379,0.67368,0.67379,149999999.0
2007-01-01 21:08:00,0.67374,0.67376,0.67333,0.67339,46000000.0
2007-01-01 21:09:00,0.67353,0.67353,0.6734,0.67345,463099999.0
2007-01-01 21:10:00,0.67373,0.6738,0.67368,0.67376,90700000.0
2007-01-01 21:11:00,0.67376,0.6738,0.67368,0.67368,207199996.0
2007-01-01 21:12:00,0.67377,0.67383,0.67372,0.67373,172699997.0
2007-01-01 21:13:00,0.67385,0.6739,0.67375,0.67389,282599997.0
2007-01-01 21:14:00,0.67373,0.6738,0.67359,0.67365,602000007.0
2007-01-01 21:15:00,0.6737,0.67371,0.67355,0.67371,228200000.0
2007-01-01 21:16:00,0.67372,0.67377,0.67355,0.67375,448500001.0
2007-01-01 21:17:00,0.67367,0.67372,0.6736,0.67368,143200001.0
2007-01-01 21:18:00,0.67373,0.67382,0.67369,0.67382,154800001.0
2007-01-01 21:19:00,0.67373,0.67378,0.67365,0.67378,501200002.0
2007-01-01 21:20:00,0.67372,0.67372,0.67355,0.67362,1096199997.0
2007-01-01 21:21:00,0.67363,0.6737,0.67355,0.6736,436300007.0
2007-01-01 21:22:00,0.67375,0.67385,0.67367,0.67385,676099994.0
2007-01-01 21:23:00,0.67378,0.67382,0.6737,0.67382,151700000.0
2007-01-01 21:24:00,0.67374,0.67376,0.67354,0.67354,245299999.0
2007-01-01 21:25:00,0.67356,0.67368,0.67356,0.67362,189700000.0
2007-01-01 21:26:00,0.67374,0.67382,0.67369,0.67373,120499998.0
2007-01-01 21:27:00,0.67373,0.67377,0.67367,0.67376,197000002.0
2007-01-01 21:28:00,0.67375,0.67379,0.67368,0.67373,268000005.0
2007-01-01 21:29:00,0.67368,0.67374,0.67367,0.67367,87899998.0
2007-01-01 21:30:00,0.67368,0.67387,0.67366,0.67387,137899997.0
2007-01-01 21:31:00,0.67392,0.67392,0.67376,0.67383,133000000.0
2007-01-01 21:32:00,0.67373,0.6738,0.67368,0.67368,654300005.0
2007-01-01 21:33:00,0.67375,0.67381,0.67366,0.67381,665499998.0
2007-01-01 21:34:00,0.67372,0.6738,0.67366,0.67372,673099999.0
2007-01-01 21:35:00,0.67373,0.67373,0.67357,0.67363,155600004.0
2007-01-01 21:36:00,0.67375,0.67378,0.67368,0.67368,90100000.0
2007-01-01 21:37:00,0.67382,0.67383,0.67368,0.67383,294400002.0
2007-01-01 21:38:00,0.67365,0.67365,0.67352,0.67364,141300001.0
2007-01-01 21:39:00,0.67348,0.67361,0.67348,0.67359,123999999.0
2007-01-01 21:40:00,0.67357,0.67359,0.67346,0.67352,278600001.0
2007-01-01 21:41:00,0.67353,0.67361,0.6735,0.67359,296300002.0
2007-01-01 21:42:00,0.67348,0.6736,0.67348,0.67355,125199998.0
2007-01-01 21:43:00,0.67351,0.67359,0.67344,0.67353,336400006.0
2007-01-01 21:44:00,0.67361,0.67363,0.67349,0.67363,573200000.0
2007-01-01 21:45:00,0.6736,0.67361,0.67353,0.67361,80100000.0
2007-01-01 21:46:00,0.67363,0.67363,0.67348,0.67363,402699999.0
2007-01-01 21:47:00,0.67363,0.67363,0.67351,0.67356,233300003.0
2007-01-01 21:48:00,0.67347,0.6735,0.67344,0.67344,96899998.0
2007-01-01 21:49:00,0.67354,0.6736,0.6735,0.67354,199800005.0
2007-01-01 21:50:00,0.67347,0.67358,0.67347,0.67349,136500001.0
2007-01-01 21:51:00,0.67348,0.67361,0.67348,0.67361,340400000.0
2007-01-01 21:52:00,0.67352,0.6736,0.67351,0.67355,348099997.0
2007-01-01 21:53:00,0.67357,0.67359,0.67348,0.67353,123800000.0
2007-01-01 21:54:00,0.67352,0.6736,0.67347,0.6736,417200000.0
2007-01-01 21:55:00,0.67354,0.67358,0.67348,0.67348,130999999.0
2007-01-01 21:56:00,0.67354,0.67375,0.67351,0.67375,157200003.0
2007-01-01 21:57:00,0.67381,0.67381,0.67364,0.67364,266699998.0
2007-01-01 21:58:00,0.67364,0.67364,0.67355,0.6736,110999999.0
2007-01-01 21:59:00,0.67359,0.67363,0.67351,0.67352,503400003.0
2007-01-01 22:00:00,0.67335,0.67351,0.67317,0.67317,169299998.0
2007-01-01 22:01:00,0.67318,0.67336,0.6731,0.67331,198600000.0
2007-01-01 22:02:00,0.67376,0.67382,0.67371,0.67378,599699998.0
2007-01-01 22:03:00,0.6737,0.67378,0.67363,0.67373,359100004.0
2007-01-01 22:04:00,0.67373,0.6738,0.67366,0.67366,291000001.0
2007-01-01 22:05:00,0.67372,0.67377,0.67361,0.67362,218899999.0
2007-01-01 22:06:00,0.67376,0.67379,0.67365,0.67365,216900002.0
2007-01-01 22:07:00,0.67368,0.67377,0.67365,0.67375,229100004.0
2007-01-01 22:08:00,0.67372,0.67377,0.67367,0.6737,261200002.0
2007-01-01 22:09:00,0.67373,0.6738,0.67369,0.67369,186900003.0
2007-01-01 22:10:00,0.67369,0.67391,0.67365,0.67385,154199999.0
2007-01-01 22:11:00,0.67382,0.67388,0.67378,0.67381,110799997.0
2007-01-01 22:12:00,0.67373,0.67382,0.67365,0.67372,346500001.0
2007-01-01 22:13:00,0.67375,0.67378,0.67367,0.67375,215600001.0
2007-01-01 22:14:00,0.67368,0.6738,0.67368,0.67374,171200003.0
2007-01-01 22:15:00,0.67368,0.67381,0.67367,0.67367,584499999.0
2007-01-01 22:16:00,0.67376,0.67388,0.67376,0.67382,538000003.0
2007-01-01 22:17:00,0.67392,0.67392,0.67379,0.67391,141599998.0
2007-01-01 22:18:00,0.67378,0.6738,0.67362,0.67362,39400001.0
2007-01-01 22:19:00,0.67356,0.67368,0.67356,0.67357,139299998.0
2007-01-01 22:20:00,0.67378,0.67383,0.67378,0.67378,129399999.0
2007-01-01 22:21:00,0.67383,0.6739,0.67375,0.67383,264699994.0
2007-01-01 22:22:00,0.67372,0.67377,0.67362,0.67362,435100001.0
2007-01-01 22:23:00,0.6736,0.67381,0.6736,0.67376,299600001.0
2007-01-01 22:24:00,0.67368,0.67374,0.67337,0.67337,243599999.0
2007-01-01 22:25:00,0.67333,0.67348,0.67333,0.67338,274500002.0
2007-01-01 22:26:00,0.67374,0.67388,0.67374,0.67375,299299999.0
2007-01-01 22:27:00,0.67375,0.67389,0.67375,0.67389,91300001.0
2007-01-01 22:28:00,0.67369,0.67369,0.67355,0.67366,165800000.0
2007-01-01 22:29:00,0.67365,0.67371,0.67353,0.67353,220500003.0
2007-01-01 22:30:00,0.67371,0.67385,0.67368,0.67385,168400003.0
2007-01-01 22:31:00,0.67389,0.67389,0.67378,0.67378,111699999.0
2007-01-01 22:32:00,0.67373,0.67378,0.67367,0.6737,240099997.0
2007-01-01 22:33:00,0.67372,0.67377,0.67367,0.67373,112100001.0
2007-01-01 22:34:00,0.67372,0.67377,0.67364,0.6737,245300005.0
2007-01-01 22:35:00,0.67363,0.67373,0.67362,0.67366,202199997.0
2007-01-01 22:36:00,0.6738,0.67389,0.67374,0.67381,248499996.0
2007-01-01 22:37:00,0.67387,0.67388,0.67375,0.67386,370399998.0
2007-01-01 22:38:00,0.6737,0.67374,0.6736,0.67366,158900004.0
2007-01-01 22:39:00,0.67361,0.67367,0.67354,0.67362,230100000.0
2007-01-01 22:40:00,0.6737,0.67377,0.67363,0.6737,342800000.0
2007-01-01 22:41:00,0.67369,0.67383,0.67363,0.67383,314800002.0
2007-01-01 22:42:00,0.67347,0.67374,0.67345,0.67353,329199994.0
2007-01-01 22:43:00,0.67363,0.67371,0.67355,0.67371,137400003.0
2007-01-01 22:44:00,0.6737,0.67371,0.67359,0.67371,110999999.0
2007-01-01 22:45:00,0.67368,0.67371,0.67356,0.67371,152100000.0
2007-01-01 22:46:00,0.67373,0.67377,0.6736,0.67367,174299999.0
2007-01-01 22:47:00,0.6737,0.67372,0.67358,0.67358,144699995.0
2007-01-01 22:48:00,0.67368,0.6738,0.67361,0.67361,253700000.0
2007-01-01 22:49:00,0.67372,0.67381,0.6737,0.67378,185099998.0
2007-01-01 22:50:00,0.6737,0.6737,0.67361,0.67368,81000000.0
2007-01-01 22:51:00,0.67368,0.67369,0.67359,0.67369,142600002.0
2007-01-01 22:52:00,0.67375,0.67376,0.67357,0.67357,150899999.0
2007-01-01 22:53:00,0.67355,0.67368,0.67355,0.67363,169500003.0
2007-01-01 22:54:00,0.67371,0.67385,0.67367,0.67381,57500000.0
2007-01-01 22:55:00,0.67378,0.67378,0.6737,0.67373,137099997.0
2007-01-01 22:56:00,0.6738,0.6738,0.67367,0.67371,71600000.0
2007-01-01 22:57:00,0.67377,0.67377,0.67365,0.67372,278300001.0
2007-01-01 22:58:00,0.67372,0.67379,0.67366,0.67377,385999998.0
2007-01-01 22:59:00,0.67373,0.67373,0.67351,0.67351,175100003.0
2007-01-01 23:00:00,0.67345,0.6738,0.67345,0.67378,180900003.0
2007-01-01 23:01:00,0.67378,0.67378,0.67367,0.67373,127900002.0
2007-01-01 23:02:00,0.67372,0.67379,0.67358,0.67358,147899999.0
2007-01-01 23:03:00,0.67362,0.67369,0.6735,0.67354,221699997.0
2007-01-01 23:04:00,0.67373,0.67379,0.67355,0.67355,154699999.0
2007-01-01 23:05:00,0.67354,0.67385,0.67354,0.67385,139599997.0
2007-01-01 23:06:00,0.67405,0.67412,0.67349,0.67349,130700000.0
2007-01-01 23:07:00,0.67333,0.67358,0.67331,0.67356,116699999.0
2007-01-01 23:08:00,0.67367,0.67378,0.67367,0.67378,108699999.0
2007-01-01 23:09:00,0.67373,0.67379,0.67349,0.6735,186400005.0
2007-01-01 23:10:00,0.67358,0.67361,0.6735,0.67361,166000001.0
2007-01-01 23:11:00,0.67356,0.6736,0.67343,0.67344,287999992.0
2007-01-01 23:12:00,0.67357,0.67373,0.6735,0.67373,99400000.0
2007-01-01 23:13:00,0.67365,0.67365,0.6735,0.67354,108600000.0
2007-01-01 23:14:00,0.67378,0.67378,0.67344,0.67349,66400002.0
2007-01-01 23:15:00,0.67346,0.67346,0.6733,0.67333,76899998.0
2007-01-01 23:16:00,0.67374,0.67375,0.67361,0.67364,242099999.0
2007-01-01 23:17:00,0.67362,0.67362,0.67347,0.67357,170000006.0
2007-01-01 23:18:00,0.67394,0.67401,0.67393,0.67399,116200000.0
2007-01-01 23:19:00,0.674,0.67401,0.67383,0.67389,202700004.0
2007-01-01 23:20:00,0.67381,0.67392,0.67379,0.67392,163300002.0
2007-01-01 23:21:00,0.67382,0.67391,0.67378,0.67378,93099999.0
2007-01-01 23:22:00,0.67388,0.67396,0.67376,0.67379,163699998.0
2007-01-01 23:23:00,0.67387,0.67402,0.67387,0.67395,179600003.0
2007-01-01 23:24:00,0.6738,0.6738,0.67338,0.67338,224600002.0
2007-01-01 23:25:00,0.67362,0.67371,0.67341,0.67341,145100001.0
2007-01-01 23:26:00,0.67364,0.67368,0.67357,0.67357,216799998.0
2007-01-01 23:27:00,0.67357,0.67367,0.67357,0.67364,49400000.0
2007-01-01 23:28:00,0.6739,0.6739,0.67378,0.67382,157299994.0
2007-01-01 23:29:00,0.67388,0.67388,0.67377,0.6738,134299997.0
2007-01-01 23:30:00,0.67383,0.67392,0.67344,0.67344,127099997.0
2007-01-01 23:31:00,0.67348,0.67353,0.67339,0.67339,153700000.0
2007-01-01 23:32:00,0.6738,0.67385,0.67346,0.67347,209600004.0
2007-01-01 23:33:00,0.6736,0.6736,0.67347,0.67354,167000001.0
2007-01-01 23:34:00,0.67367,0.6737,0.67347,0.67347,144999996.0
2007-01-01 23:35:00,0.67359,0.67376,0.67359,0.6736,187500004.0
2007-01-01 23:36:00,0.67377,0.67384,0.67344,0.67358,202499996.0
2007-01-01 23:37:00,0.67348,0.67359,0.67348,0.67354,51900000.0
2007-01-01 23:38:00,0.67387,0.67401,0.67387,0.674,205899999.0
2007-01-01 23:39:00,0.67392,0.67401,0.67388,0.67397,93800001.0
2007-01-01 23:40:00,0.67378,0.67386,0.67367,0.67369,158099999.0
2007-01-01 23:41:00,0.67362,0.67371,0.67351,0.67351,151699998.0
2007-01-01 23:42:00,0.6737,0.6737,0.67342,0.6735,146599999.0
2007-01-01 23:43:00,0.6736,0.6736,0.67347,0.67351,138100001.0
2007-01-01 23:44:00,0.67377,0.67378,0.67349,0.67351,171199999.0
2007-01-01 23:45:00,0.67349,0.6737,0.67349,0.6737,143699999.0
2007-01-01 23:46:00,0.67373,0.67378,0.67368,0.67372,218700004.0
2007-01-01 23:47:00,0.67378,0.67379,0.67343,0.67346,163700001.0
2007-01-01 23:48:00,0.6735,0.67374,0.67346,0.67371,152900002.0
2007-01-01 23:49:00,0.6737,0.67372,0.67352,0.67372,147899999.0
2007-01-01 23:50:00,0.67373,0.67385,0.6736,0.67366,238399997.0
2007-01-01 23:51:00,0.6737,0.67381,0.67363,0.67375,145599998.0
2007-01-01 23:52:00,0.67378,0.67378,0.67358,0.67373,128799998.0
2007-01-01 23:53:00,0.67374,0.67376,0.67342,0.67356,148399999.0
2007-01-01 23:54:00,0.6739,0.6739,0.67348,0.67348,140700000.0
2007-01-01 23:55:00,0.6735,0.67358,0.6734,0.67354,124000005.0
2007-01-01 23:56:00,0.67366,0.67366,0.67348,0.67352,141699999.0
2007-01-01 23:57:00,0.67363,0.67366,0.67349,0.67366,122699997.0
2007-01-01 23:58:00,0.6737,0.6737,0.67341,0.67341,153800002.0
2007-01-01 23:59:00,0.67366,0.67366,0.67337,0.67337,99100003.0
2007-01-02 00:00:00,0.67336,0.67361,0.67336,0.67344,82999999.0
2007-01-02 00:01:00,0.67331,0.6737,0.6733,0.6737,121099998.0
2007-01-02 00:02:00,0.67363,0.67365,0.67344,0.67344,134900002.0
2007-01-02 00:03:00,0.6735,0.67355,0.67324,0.67333,195499995.0
2007-01-02 00:04:00,0.67345,0.67351,0.67331,0.67337,229999999.0
2007-01-02 00:05:00,0.67342,0.67361,0.67336,0.67361,80600001.0
2007-01-02 00:06:00,0.67371,0.67382,0.67367,0.67375,128500000.0
2007-01-02 00:07:00,0.67376,0.67376,0.67346,0.67348,165799999.0
2007-01-02 00:08:00,0.6736,0.67367,0.67346,0.67367,173400000.0
2007-01-02 00:09:00,0.67363,0.67363,0.67334,0.67339,80400001.0
2007-01-02 00:10:00,0.67359,0.67377,0.67359,0.67362,179200001.0
2007-01-02 00:11:00,0.67375,0.6738,0.67317,0.67317,110300001.0
2007-01-02 00:12:00,0.67335,0.67335,0.67333,0.67333,35099999.0
2007-01-02 00:13:00,0.67319,0.67348,0.67317,0.67346,195199996.0
2007-01-02 00:14:00,0.6734,0.67352,0.67329,0.67329,155600000.0
2007-01-02 00:15:00,0.67315,0.67336,0.67302,0.67336,56600001.0
2007-01-02 00:16:00,0.67335,0.67337,0.67312,0.67314,160399997.0
2007-01-02 00:17:00,0.67324,0.67329,0.67305,0.6732,186100001.0
2007-01-02 00:18:00,0.67334,0.67339,0.6732,0.67323,239999997.0
2007-01-02 00:19:00,0.6731,0.6731,0.67295,0.67295,29500001.0
2007-01-02 00:20:00,0.6728,0.67309,0.67275,0.67309,176100001.0
2007-01-02 00:21:00,0.67305,0.67305,0.67282,0.67282,169899997.0
2007-01-02 00:22:00,0.67297,0.67303,0.67268,0.67277,198899997.0
2007-01-02 00:23:00,0.67285,0.67298,0.67272,0.67298,246100002.0
2007-01-02 00:24:00,0.67317,0.6732,0.67291,0.67299,156599999.0
2007-01-02 00:25:00,0.67295,0.67319,0.67287,0.67319,121199996.0
2007-01-02 00:26:00,0.67295,0.673,0.6728,0.67281,123800002.0
2007-01-02 00:27:00,0.6732,0.6732,0.67282,0.67302,227999999.0
2007-01-02 00:28:00,0.67305,0.67311,0.67291,0.67305,169099999.0
2007-01-02 00:29:00,0.6729,0.6731,0.67281,0.67284,175399999.0
2007-01-02 00:30:00,0.67298,0.67313,0.67286,0.67286,225999996.0
2007-01-02 00:31:00,0.67293,0.67306,0.67288,0.67295,193999997.0
2007-01-02 00:32:00,0.6731,0.67315,0.67304,0.67304,50799998.0
2007-01-02 00:33:00,0.67305,0.67315,0.67284,0.67292,157900004.0
2007-01-02 00:34:00,0.67312,0.67315,0.67297,0.6731,263299996.0
2007-01-02 00:35:00,0.67303,0.67324,0.67303,0.67324,221199997.0
2007-01-02 00:36:00,0.67313,0.67313,0.67282,0.67282,113200003.0
2007-01-02 00:37:00,0.67297,0.67306,0.67283,0.67283,170700002.0
2007-01-02 00:38:00,0.67305,0.67328,0.67286,0.67328,103300001.0
2007-01-02 00:39:00,0.67328,0.67328,0.67301,0.67305,167900002.0
2007-01-02 00:40:00,0.67312,0.67312,0.67297,0.67298,151900001.0
2007-01-02 00:41:00,0.673,0.67321,0.673,0.67321,167999999.0
2007-01-02 00:42:00,0.67327,0.6733,0.67305,0.67311,75600001.0
2007-01-02 00:43:00,0.67308,0.67314,0.67279,0.67307,194800001.0
2007-01-02 00:44:00,0.67318,0.67322,0.67297,0.67301,79099998.0
2007-01-02 00:45:00,0.67307,0.67319,0.67297,0.67297,48100000.0
2007-01-02 00:46:00,0.67315,0.67322,0.67301,0.67301,139599996.0
2007-01-02 00:47:00,0.673,0.67314,0.673,0.67301,23100000.0
2007-01-02 00:48:00,0.67307,0.6732,0.67288,0.67316,98600002.0
2007-01-02 00:49:00,0.67293,0.67307,0.67285,0.67296,178899999.0
2007-01-02 00:50:00,0.67313,0.67317,0.6731,0.67317,69000001.0
2007-01-02 00:51:00,0.67323,0.67323,0.6729,0.67291,116400000.0
2007-01-02 00:52:00,0.67315,0.67316,0.67291,0.673,237799999.0
2007-01-02 00:53:00,0.67311,0.67311,0.67295,0.67309,140200002.0
2007-01-02 00:54:00,0.67327,0.67328,0.67291,0.67292,85700000.0
2007-01-02 00:55:00,0.67302,0.67318,0.67302,0.67306,171499998.0
2007-01-02 00:56:00,0.6731,0.67328,0.67297,0.67297,174899999.0
2007-01-02 00:57:00,0.6729,0.67299,0.67286,0.67299,97299999.0
2007-01-02 00:58:00,0.6731,0.6732,0.67309,0.6732,79000000.0
2007-01-02 00:59:00,0.67314,0.67324,0.67305,0.67305,134799999.0
2007-01-02 01:00:00,0.67297,0.6731,0.67279,0.67305,193400001.0
2007-01-02 01:01:00,0.673,0.67323,0.67291,0.67323,200599998.0
2007-01-02 01:02:00,0.673,0.6731,0.67285,0.67291,104399998.0
2007-01-02 01:03:00,0.67299,0.6731,0.67271,0.67297,220599997.0
2007-01-02 01:04:00,0.6732,0.67322,0.67296,0.67321,224499998.0
2007-01-02 01:05:00,0.67315,0.67315,0.67279,0.67279,93799997.0
2007-01-02 01:06:00,0.67307,0.6731,0.6729,0.6729,223600000.0
2007-01-02 01:07:00,0.67277,0.6731,0.67277,0.67285,187599998.0
2007-01-02 01:08:00,0.67283,0.67303,0.67277,0.67296,233699998.0
2007-01-02 01:09:00,0.67273,0.673,0.67266,0.67279,145900001.0
2007-01-02 01:10:00,0.67304,0.67308,0.67269,0.67269,116400000.0
2007-01-02 01:11:00,0.67292,0.67297,0.67257,0.67279,119000002.0
2007-01-02 01:12:00,0.67294,0.67295,0.67236,0.6724,84300001.0
2007-01-02 01:13:00,0.67255,0.67278,0.67255,0.67268,126099999.0
2007-01-02 01:14:00,0.67278,0.67284,0.67241,0.67248,105200004.0
2007-01-02 01:15:00,0.67252,0.67285,0.67252,0.67284,44300000.0
2007-01-02 01:16:00,0.67281,0.67281,0.67256,0.6727,134299997.0
2007-01-02 01:17:00,0.67265,0.67281,0.67257,0.67259,291799991.0
2007-01-02 01:18:00,0.67263,0.67276,0.67257,0.67276,116800003.0
2007-01-02 01:19:00,0.6728,0.67283,0.67251,0.67267,182999998.0
2007-01-02 01:20:00,0.67288,0.67289,0.67254,0.6727,113200000.0
2007-01-02 01:21:00,0.67278,0.67285,0.67256,0.67273,278899997.0
2007-01-02 01:22:00,0.67276,0.67279,0.67264,0.67271,205300001.0
2007-01-02 01:23:00,0.67272,0.67276,0.67254,0.67262,268999998.0
2007-01-02 01:24:00,0.67285,0.67288,0.67251,0.67251,189200005.0
2007-01-02 01:25:00,0.67273,0.67279,0.67233,0.67259,98900000.0
2007-01-02 01:26:00,0.67265,0.67268,0.67249,0.67261,136600001.0
2007-01-02 01:27:00,0.6726,0.67265,0.6724,0.67242,125699999.0
2007-01-02 01:28:00,0.67265,0.67272,0.67251,0.67251,230199997.0
2007-01-02 01:29:00,0.6725,0.67276,0.67241,0.67273,153099999.0
2007-01-02 01:30:00,0.6727,0.6727,0.67246,0.6726,80599999.0
2007-01-02 01:31:00,0.6728,0.67287,0.67256,0.67263,184300000.0
2007-01-02 01:32:00,0.67277,0.67292,0.67252,0.67281,228900002.0
2007-01-02 01:33:00,0.6728,0.6728,0.6726,0.67275,139100001.0
2007-01-02 01:34:00,0.67278,0.67287,0.67256,0.67256,182100003.0
2007-01-02 01:35:00,0.6728,0.6728,0.67253,0.67258,110000000.0
2007-01-02 01:36:00,0.67266,0.67283,0.67255,0.67255,146800000.0
2007-01-02 01:37:00,0.67254,0.67296,0.67254,0.67296,148000000.0
2007-01-02 01:38:00,0.67304,0.67311,0.6726,0.6727,215400006.0
2007-01-02 01:39:00,0.67282,0.67292,0.67273,0.67273,154200003.0
2007-01-02 01:40:00,0.67298,0.67306,0.67262,0.67278,151700000.0
2007-01-02 01:41:00,0.67288,0.67292,0.67271,0.67288,211600003.0
2007-01-02 01:42:00,0.6731,0.67313,0.67304,0.67311,103800002.0
2007-01-02 01:43:00,0.67314,0.67319,0.67262,0.67263,165000004.0
2007-01-02 01:44:00,0.67307,0.67307,0.67272,0.67279,122100000.0
2007-01-02 01:45:00,0.6729,0.67294,0.67275,0.67289,119099999.0
2007-01-02 01:46:00,0.67288,0.67297,0.67274,0.67274,223200006.0
2007-01-02 01:47:00,0.6728,0.67291,0.67273,0.67277,200200000.0
2007-01-02 01:48:00,0.67305,0.67309,0.67261,0.67264,182800000.0
2007-01-02 01:49:00,0.67282,0.67296,0.67269,0.67284,235399994.0
2007-01-02 01:50:00,0.67287,0.67287,0.67263,0.67267,123500002.0
2007-01-02 01:51:00,0.67294,0.67299,0.67268,0.67271,335100001.0
2007-01-02 01:52:00,0.67285,0.67302,0.67271,0.67271,191900001.0
2007-01-02 01:53:00,0.67268,0.67285,0.67266,0.6727,100600002.0
2007-01-02 01:54:00,0.6729,0.67295,0.67265,0.67278,169200002.0
2007-01-02 01:55:00,0.67285,0.67289,0.67246,0.67275,166999999.0
2007-01-02 01:56:00,0.67292,0.67299,0.67262,0.67262,101800000.0
2007-01-02 01:57:00,0.67264,0.67292,0.67264,0.67288,108199999.0
2007-01-02 01:58:00,0.67294,0.67296,0.67282,0.67294,211199996.0
2007-01-02 01:59:00,0.67297,0.67297,0.67282,0.67282,228200001.0
2007-01-02 02:00:00,0.67295,0.67301,0.67257,0.67257,120700000.0
2007-01-02 02:01:00,0.67263,0.67292,0.67259,0.67285,279700004.0
2007-01-02 02:02:00,0.67285,0.67295,0.67277,0.67295,194200001.0
2007-01-02 02:03:00,0.6728,0.67307,0.6727,0.67303,129100002.0
2007-01-02 02:04:00,0.6728,0.67295,0.6727,0.67287,226199997.0
2007-01-02 02:05:00,0.6728,0.67294,0.6727,0.6728,152200001.0
2007-01-02 02:06:00,0.67305,0.67309,0.67274,0.67287,161000002.0
2007-01-02 02:07:00,0.6729,0.67309,0.67286,0.67303,230499999.0
2007-01-02 02:08:00,0.67314,0.67317,0.67279,0.67279,146099999.0
2007-01-02 02:09:00,0.6729,0.67297,0.6728,0.67285,305700002.0
2007-01-02 02:10:00,0.67307,0.6731,0.67287,0.67298,79800000.0
2007-01-02 02:11:00,0.67302,0.67307,0.67285,0.6729,126700004.0
2007-01-02 02:12:00,0.67315,0.67319,0.67285,0.67299,97600000.0
2007-01-02 02:13:00,0.673,0.67318,0.67292,0.67318,158999994.0
2007-01-02 02:14:00,0.67302,0.67311,0.67289,0.67289,233000000.0
2007-01-02 02:15:00,0.67299,0.67307,0.67273,0.67301,198299999.0
2007-01-02 02:16:00,0.67307,0.67307,0.67269,0.67273,197499999.0
2007-01-02 02:17:00,0.67269,0.67299,0.67269,0.67295,75200000.0
2007-01-02 02:18:00,0.67298,0.67306,0.67285,0.67302,130299999.0
2007-01-02 02:19:00,0.67295,0.67304,0.67283,0.67283,156100003.0
2007-01-02 02:20:00,0.6728,0.67289,0.67262,0.67271,173399996.0
2007-01-02 02:21:00,0.67272,0.67299,0.67272,0.67292,205199998.0
2007-01-02 02:22:00,0.67295,0.67299,0.67254,0.67275,188800001.0
2007-01-02 02:23:00,0.6728,0.67281,0.67252,0.67272,319200001.0
2007-01-02 02:24:00,0.67288,0.6729,0.67265,0.67265,85400002.0
2007-01-02 02:25:00,0.6729,0.67293,0.67261,0.67263,228300002.0
2007-01-02 02:26:00,0.67278,0.67304,0.67278,0.67301,271900005.0
2007-01-02 02:27:00,0.67299,0.67299,0.67263,0.67268,101700002.0
2007-01-02 02:28:00,0.67298,0.67304,0.67289,0.67289,130500001.0
2007-01-02 02:29:00,0.67295,0.673,0.67283,0.67283,127700001.0
2007-01-02 02:30:00,0.67295,0.67308,0.67287,0.67295,230400000.0
2007-01-02 02:31:00,0.67292,0.67297,0.6728,0.67287,171000002.0
2007-01-02 02:32:00,0.67307,0.67313,0.67267,0.67282,225700002.0
2007-01-02 02:33:00,0.67295,0.67306,0.6728,0.67294,220700001.0
2007-01-02 02:34:00,0.67302,0.67315,0.67293,0.67307,138600000.0
2007-01-02 02:35:00,0.67299,0.6731,0.67282,0.67282,101899999.0
2007-01-02 02:36:00,0.67299,0.67324,0.67285,0.67324,204900000.0
2007-01-02 02:37:00,0.6731,0.67317,0.67288,0.67299,155500003.0
2007-01-02 02:38:00,0.67312,0.67329,0.67303,0.67326,193200002.0
2007-01-02 02:39:00,0.6733,0.67335,0.67297,0.67297,160399998.0
2007-01-02 02:40:00,0.67318,0.67338,0.67305,0.67335,196300000.0
2007-01-02 02:41:00,0.67315,0.67329,0.673,0.67327,158800003.0
2007-01-02 02:42:00,0.67322,0.67337,0.6731,0.67321,125400000.0
2007-01-02 02:43:00,0.67329,0.67337,0.67312,0.67312,173800002.0
2007-01-02 02:44:00,0.673,0.67328,0.67299,0.67319,156599998.0
2007-01-02 02:45:00,0.6731,0.67324,0.67297,0.67322,129200000.0
2007-01-02 02:46:00,0.67332,0.67336,0.67297,0.67308,247899992.0
2007-01-02 02:47:00,0.67308,0.67323,0.67298,0.67304,91500000.0
2007-01-02 02:48:00,0.67324,0.67326,0.67291,0.67304,86000001.0
2007-01-02 02:49:00,0.67308,0.6731,0.67294,0.67294,178699999.0
2007-01-02 02:50:00,0.67312,0.67323,0.673,0.6731,93399999.0
2007-01-02 02:51:00,0.6732,0.67328,0.67304,0.67305,200799999.0
2007-01-02 02:52:00,0.67313,0.67313,0.6729,0.67301,139699999.0
2007-01-02 02:53:00,0.67312,0.67318,0.67303,0.67311,98400002.0
2007-01-02 02:54:00,0.6733,0.67333,0.673,0.67325,166399996.0
2007-01-02 02:55:00,0.67328,0.67328,0.67292,0.67317,115700000.0
2007-01-02 02:56:00,0.67324,0.67326,0.67312,0.67312,100300000.0
2007-01-02 02:57:00,0.673,0.6733,0.673,0.67324,53900000.0
2007-01-02 02:58:00,0.6733,0.6733,0.67308,0.67314,153100002.0
2007-01-02 02:59:00,0.67318,0.67342,0.67308,0.67325,222899998.0
2007-01-02 03:00:00,0.67335,0.67335,0.67313,0.67322,81300000.0
2007-01-02 03:01:00,0.67315,0.67322,0.67297,0.67297,61399999.0
2007-01-02 03:02:00,0.67315,0.67332,0.67303,0.67307,206499996.0
2007-01-02 03:03:00,0.67304,0.67335,0.67304,0.67333,143800003.0
2007-01-02 03:04:00,0.6733,0.67337,0.67309,0.6731,208399998.0
2007-01-02 03:05:00,0.6732,0.67333,0.67299,0.67302,118700000.0
2007-01-02 03:06:00,0.6735,0.6735,0.67308,0.67319,94799999.0
2007-01-02 03:07:00,0.67313,0.67329,0.67308,0.67321,141299998.0
2007-01-02 03:08:00,0.67327,0.67331,0.67302,0.67308,215299997.0
2007-01-02 03:09:00,0.6733,0.67338,0.67306,0.67306,144300000.0
2007-01-02 03:10:00,0.67334,0.67334,0.67308,0.67311,118399998.0
2007-01-02 03:11:00,0.67298,0.67334,0.67297,0.67325,175300003.0
2007-01-02 03:12:00,0.6734,0.67349,0.67327,0.67338,114000000.0
2007-01-02 03:13:00,0.67323,0.6733,0.67306,0.67323,278199998.0
2007-01-02 03:14:00,0.67322,0.67338,0.67307,0.67338,171500000.0
2007-01-02 03:15:00,0.6732,0.67328,0.67312,0.67321,131800002.0
2007-01-02 03:16:00,0.67337,0.67339,0.67309,0.67312,53600000.0
2007-01-02 03:17:00,0.67322,0.67331,0.67318,0.67331,93700002.0
2007-01-02 03:18:00,0.67339,0.67339,0.67304,0.67314,254500001.0
2007-01-02 03:19:00,0.67303,0.67332,0.6729,0.67324,147700000.0
2007-01-02 03:20:00,0.67293,0.67319,0.67289,0.67293,159999998.0
2007-01-02 03:21:00,0.673,0.67315,0.67286,0.67299,76100001.0
2007-01-02 03:22:00,0.67315,0.67323,0.67303,0.67307,234700001.0
2007-01-02 03:23:00,0.67317,0.67322,0.67297,0.67315,222399998.0
2007-01-02 03:24:00,0.67327,0.67328,0.67305,0.67308,220399994.0
2007-01-02 03:25:00,0.6732,0.67325,0.67298,0.67298,86300000.0
2007-01-02 03:26:00,0.67318,0.67327,0.67299,0.67306,265500003.0
2007-01-02 03:27:00,0.6732,0.67325,0.67299,0.67304,94999999.0
2007-01-02 03:28:00,0.6733,0.67332,0.67303,0.6731,207700002.0
2007-01-02 03:29:00,0.67308,0.67339,0.67298,0.673,175800002.0
2007-01-02 03:30:00,0.67299,0.67332,0.67299,0.67325,199299997.0
2007-01-02 03:31:00,0.67323,0.67336,0.67305,0.67334,148099998.0
2007-01-02 03:32:00,0.67337,0.67337,0.67292,0.67324,160600001.0
2007-01-02 03:33:00,0.67335,0.67345,0.67295,0.67295,208499994.0
2007-01-02 03:34:00,0.67318,0.67328,0.67304,0.67315,261500004.0
2007-01-02 03:35:00,0.6731,0.67338,0.6731,0.67323,161199997.0
2007-01-02 03:36:00,0.6732,0.67329,0.6731,0.67314,270499998.0
2007-01-02 03:37:00,0.673,0.67328,0.67282,0.67313,278999995.0
2007-01-02 03:38:00,0.67325,0.67337,0.67314,0.67326,112000003.0
2007-01-02 03:39:00,0.67311,0.67334,0.67308,0.67318,115200001.0
2007-01-02 03:40:00,0.67317,0.67329,0.67299,0.67317,107799998.0
2007-01-02 03:41:00,0.6731,0.67345,0.6731,0.67332,181200000.0
2007-01-02 03:42:00,0.67333,0.67333,0.6731,0.67319,101400000.0
2007-01-02 03:43:00,0.67308,0.67331,0.67308,0.67322,178799997.0
2007-01-02 03:44:00,0.67334,0.67341,0.67328,0.67334,124600002.0
2007-01-02 03:45:00,0.673,0.67334,0.67298,0.67329,167100003.0
2007-01-02 03:46:00,0.67339,0.67339,0.67311,0.67319,129800004.0
2007-01-02 03:47:00,0.67337,0.67345,0.6732,0.67345,129499997.0
2007-01-02 03:48:00,0.67355,0.67359,0.67304,0.67317,178499998.0
2007-01-02 03:49:00,0.67308,0.67332,0.67295,0.67325,131700001.0
2007-01-02 03:50:00,0.67335,0.67341,0.67288,0.67308,178500002.0
2007-01-02 03:51:00,0.6732,0.67329,0.67304,0.67322,227999999.0
2007-01-02 03:52:00,0.67319,0.67321,0.67274,0.67321,120800003.0
2007-01-02 03:53:00,0.67318,0.67335,0.67297,0.67335,93300002.0
2007-01-02 03:54:00,0.67339,0.67339,0.67307,0.67317,201100001.0
2007-01-02 03:55:00,0.67293,0.6733,0.6729,0.67329,157200000.0
2007-01-02 03:56:00,0.67318,0.67324,0.67286,0.67286,79199998.0
2007-01-02 03:57:00,0.67285,0.67313,0.67279,0.67313,130400000.0
2007-01-02 03:58:00,0.67311,0.6733,0.67308,0.67317,158799999.0
2007-01-02 03:59:00,0.67308,0.67328,0.67304,0.67319,173000001.0
2007-01-02 04:00:00,0.67327,0.67328,0.67295,0.67295,116599999.0
2007-01-02 04:01:00,0.67317,0.67327,0.67292,0.67316,176600006.0
2007-01-02 04:02:00,0.67313,0.67323,0.67292,0.67314,127300003.0
2007-01-02 04:03:00,0.67327,0.67337,0.67304,0.67313,226300002.0
2007-01-02 04:04:00,0.67312,0.67329,0.67296,0.67326,152600003.0
2007-01-02 04:05:00,0.67321,0.67338,0.6731,0.67325,260399997.0
2007-01-02 04:06:00,0.67317,0.67328,0.67298,0.67325,105200003.0
2007-01-02 04:07:00,0.67328,0.67328,0.67294,0.67299,129500001.0
2007-01-02 04:08:00,0.67327,0.67341,0.67302,0.67302,166999999.0
2007-01-02 04:09:00,0.67292,0.67332,0.67289,0.67322,260300003.0
2007-01-02 04:10:00,0.67327,0.67331,0.67294,0.67294,150800002.0
2007-01-02 04:11:00,0.67328,0.67345,0.67317,0.67333,142300000.0
2007-01-02 04:12:00,0.67325,0.67344,0.67309,0.67323,228600002.0
2007-01-02 04:13:00,0.67327,0.67333,0.67307,0.6731,199799999.0
2007-01-02 04:14:00,0.67317,0.67323,0.67285,0.67285,215900001.0
2007-01-02 04:15:00,0.6732,0.67331,0.67304,0.67312,203600001.0
2007-01-02 04:16:00,0.67318,0.67333,0.67308,0.67316,183699999.0
2007-01-02 04:17:00,0.67325,0.67329,0.67303,0.67311,126900000.0
2007-01-02 04:18:00,0.67319,0.67331,0.67293,0.67293,77800000.0
2007-01-02 04:19:00,0.67293,0.67337,0.67293,0.67333,230600001.0
2007-01-02 04:20:00,0.67334,0.67339,0.67306,0.67319,209600000.0
2007-01-02 04:21:00,0.67319,0.67328,0.67306,0.67306,102800002.0
2007-01-02 04:22:00,0.67335,0.67338,0.67296,0.67316,186899999.0
2007-01-02 04:23:00,0.67335,0.67346,0.67308,0.67328,135699999.0
2007-01-02 04:24:00,0.67352,0.67364,0.67317,0.67317,200599997.0
2007-01-02 04:25:00,0.67297,0.67341,0.67296,0.67324,228899996.0
2007-01-02 04:26:00,0.6735,0.67356,0.67329,0.67335,124799999.0
2007-01-02 04:27:00,0.6733,0.67337,0.67317,0.67334,100099997.0
2007-01-02 04:28:00,0.67352,0.67357,0.67348,0.67348,174700000.0
2007-01-02 04:29:00,0.67344,0.67344,0.67299,0.67303,186299998.0
2007-01-02 04:30:00,0.67333,0.67342,0.6732,0.6732,106099999.0
2007-01-02 04:31:00,0.67301,0.67339,0.67301,0.67327,193400000.0
2007-01-02 04:32:00,0.67357,0.67358,0.67345,0.67345,217999997.0
2007-01-02 04:33:00,0.67335,0.67352,0.67326,0.67326,196000005.0
2007-01-02 04:34:00,0.67328,0.67332,0.67308,0.67321,222899995.0
2007-01-02 04:35:00,0.67308,0.67328,0.67308,0.67323,203300002.0
2007-01-02 04:36:00,0.6735,0.67353,0.67315,0.67348,216700001.0
2007-01-02 04:37:00,0.67345,0.67345,0.67339,0.67341,124600003.0
2007-01-02 04:38:00,0.67332,0.67344,0.67319,0.67333,225399999.0
2007-01-02 04:39:00,0.67338,0.67341,0.6732,0.67322,235300001.0
2007-01-02 04:40:00,0.67365,0.67377,0.67365,0.67366,85300000.0
2007-01-02 04:41:00,0.67378,0.67378,0.67328,0.6733,223099996.0
2007-01-02 04:42:00,0.67332,0.67346,0.67323,0.6734,276100001.0
2007-01-02 04:43:00,0.67341,0.67341,0.67315,0.67321,201100002.0
2007-01-02 04:44:00,0.67308,0.67358,0.67308,0.67349,130599999.0
2007-01-02 04:45:00,0.67335,0.67346,0.67331,0.67341,123200001.0
2007-01-02 04:46:00,0.67342,0.67346,0.67314,0.67324,201600000.0
2007-01-02 04:47:00,0.67322,0.67342,0.67322,0.67336,81300002.0
2007-01-02 04:48:00,0.6733,0.67343,0.67325,0.67336,95200000.0
2007-01-02 04:49:00,0.67327,0.67366,0.67326,0.67366,114000001.0
2007-01-02 04:50:00,0.67343,0.67353,0.67316,0.67348,114999999.0
2007-01-02 04:51:00,0.67349,0.6736,0.67331,0.6736,137300000.0
2007-01-02 04:52:00,0.67334,0.67334,0.67298,0.67318,106100001.0
2007-01-02 04:53:00,0.6735,0.67355,0.67316,0.67329,91900003.0
2007-01-02 04:54:00,0.67335,0.6735,0.67327,0.6735,189900000.0
2007-01-02 04:55:00,0.67344,0.67347,0.67311,0.67311,68400001.0
2007-01-02 04:56:00,0.67346,0.67346,0.67306,0.67314,143000000.0
2007-01-02 04:57:00,0.67299,0.67344,0.67299,0.67332,163100003.0
2007-01-02 04:58:00,0.67328,0.67356,0.67328,0.67344,229600000.0
2007-01-02 04:59:00,0.67357,0.67358,0.67318,0.67339,201199996.0
2007-01-02 05:00:00,0.67337,0.67358,0.67298,0.6733,320800005.0
2007-01-02 05:01:00,0.6733,0.67343,0.67303,0.67324,189300001.0
2007-01-02 05:02:00,0.67339,0.67346,0.67293,0.67318,264999998.0
2007-01-02 05:03:00,0.67334,0.67341,0.67303,0.67315,128500000.0
2007-01-02 05:04:00,0.67332,0.67338,0.67301,0.67303,261100003.0
2007-01-02 05:05:00,0.67304,0.67335,0.67304,0.67324,36000000.0
2007-01-02 05:06:00,0.67336,0.67339,0.67305,0.67305,180999999.0
2007-01-02 05:07:00,0.67332,0.67338,0.67312,0.67328,147500000.0
2007-01-02 05:08:00,0.67315,0.67327,0.67292,0.6732,212000002.0
2007-01-02 05:09:00,0.67277,0.67328,0.67277,0.67328,119900001.0
2007-01-02 05:10:00,0.67342,0.67345,0.67285,0.67319,221700001.0
2007-01-02 05:11:00,0.67316,0.67323,0.67295,0.67316,185400001.0
2007-01-02 05:12:00,0.67303,0.6733,0.67303,0.67326,319800000.0
2007-01-02 05:13:00,0.6733,0.67332,0.67306,0.6732,133999998.0
2007-01-02 05:14:00,0.67324,0.67333,0.6731,0.67325,161199997.0
2007-01-02 05:15:00,0.67316,0.6733,0.67307,0.67315,318499997.0
2007-01-02 05:16:00,0.67337,0.67337,0.67307,0.67316,126100001.0
2007-01-02 05:17:00,0.6731,0.67331,0.67305,0.67328,224199999.0
2007-01-02 05:18:00,0.67328,0.67338,0.67328,0.67338,107700002.0
2007-01-02 05:19:00,0.67335,0.67335,0.6732,0.67323,69300000.0
2007-01-02 05:20:00,0.67342,0.67348,0.67327,0.67327,271000006.0
2007-01-02 05:21:00,0.67327,0.67329,0.67312,0.67322,86199999.0
2007-01-02 05:22:00,0.67325,0.67336,0.67319,0.67325,144400000.0
2007-01-02 05:23:00,0.67322,0.67322,0.67303,0.67305,158199999.0
2007-01-02 05:24:00,0.6733,0.67334,0.67302,0.67307,120600000.0
2007-01-02 05:25:00,0.6732,0.67325,0.67309,0.6732,192200004.0
2007-01-02 05:26:00,0.67323,0.67332,0.67312,0.67315,121800002.0
2007-01-02 05:27:00,0.6732,0.67325,0.67307,0.67319,153700001.0
2007-01-02 05:28:00,0.67334,0.67338,0.67304,0.67312,150399998.0
2007-01-02 05:29:00,0.67317,0.67337,0.67315,0.67332,270799996.0
2007-01-02 05:30:00,0.67326,0.67334,0.67316,0.67324,214100000.0
2007-01-02 05:31:00,0.67297,0.67337,0.67291,0.67324,191499996.0
2007-01-02 05:32:00,0.67335,0.67341,0.67298,0.6731,202499998.0
2007-01-02 05:33:00,0.67321,0.67336,0.67307,0.67324,123600000.0
2007-01-02 05:34:00,0.67333,0.67339,0.67324,0.67328,201599998.0
2007-01-02 05:35:00,0.67334,0.67339,0.67309,0.67321,112000002.0
2007-01-02 05:36:00,0.67334,0.67339,0.67311,0.67319,182000004.0
2007-01-02 05:37:00,0.6732,0.67329,0.67318,0.67329,181200001.0
2007-01-02 05:38:00,0.67341,0.67347,0.67333,0.67334,247400003.0
2007-01-02 05:39:00,0.67337,0.67337,0.6731,0.67322,121900001.0
2007-01-02 05:40:00,0.67325,0.67343,0.67322,0.67327,167200001.0
2007-01-02 05:41:00,0.67321,0.67331,0.6731,0.67326,259299997.0
2007-01-02 05:42:00,0.67299,0.67325,0.67299,0.67321,127500001.0
2007-01-02 05:43:00,0.67313,0.67333,0.67308,0.67326,184399996.0
2007-01-02 05:44:00,0.67337,0.67342,0.67322,0.67324,132700000.0
2007-01-02 05:45:00,0.67323,0.67335,0.67311,0.67311,140199998.0
2007-01-02 05:46:00,0.67345,0.67357,0.67323,0.67346,107399998.0
2007-01-02 05:47:00,0.67338,0.67338,0.67314,0.67334,190299999.0
2007-01-02 05:48:00,0.6734,0.67344,0.67283,0.67283,120400001.0
2007-01-02 05:49:00,0.6732,0.67329,0.67312,0.67313,78499999.0
2007-01-02 05:50:00,0.67344,0.67348,0.67317,0.67332,122800001.0
2007-01-02 05:51:00,0.67343,0.67343,0.67329,0.67339,187799997.0
2007-01-02 05:52:00,0.67355,0.67358,0.67308,0.6732,126899998.0
2007-01-02 05:53:00,0.6733,0.6734,0.6733,0.67333,138700000.0
2007-01-02 05:54:00,0.67345,0.67346,0.67321,0.67328,258899999.0
2007-01-02 05:55:00,0.67335,0.67337,0.67318,0.67318,177799998.0
2007-01-02 05:56:00,0.67335,0.67339,0.67313,0.67313,151900001.0
2007-01-02 05:57:00,0.67312,0.67329,0.67312,0.67313,48600000.0
2007-01-02 05:58:00,0.67335,0.67344,0.67322,0.67334,223300000.0
2007-01-02 05:59:00,0.67327,0.67334,0.67319,0.6733,151700002.0
2007-01-02 06:00:00,0.67338,0.67341,0.67327,0.67339,98099999.0
2007-01-02 06:01:00,0.67315,0.67336,0.67307,0.67336,146200000.0
2007-01-02 06:02:00,0.67344,0.67348,0.67325,0.67334,149500002.0
2007-01-02 06:03:00,0.6734,0.67342,0.67325,0.67335,134900004.0
2007-01-02 06:04:00,0.67347,0.67347,0.67321,0.67321,232399994.0
2007-01-02 06:05:00,0.67338,0.67346,0.67309,0.67309,184699999.0
2007-01-02 06:06:00,0.67342,0.67343,0.67317,0.67327,102499999.0
2007-01-02 06:07:00,0.6734,0.67341,0.67313,0.67323,163899998.0
2007-01-02 06:08:00,0.67328,0.67342,0.6732,0.67322,216700001.0
2007-01-02 06:09:00,0.67344,0.67345,0.67319,0.67327,182500001.0
2007-01-02 06:10:00,0.6735,0.6735,0.67318,0.67341,195700004.0
2007-01-02 06:11:00,0.67338,0.67338,0.67322,0.67322,165300001.0
2007-01-02 06:12:00,0.67334,0.67342,0.67329,0.6733,110699996.0
2007-01-02 06:13:00,0.67315,0.67343,0.6731,0.67342,154200000.0
2007-01-02 06:14:00,0.67336,0.67346,0.67333,0.67346,165599998.0
2007-01-02 06:15:00,0.67344,0.67346,0.67315,0.67336,157500000.0
2007-01-02 06:16:00,0.67343,0.67347,0.67321,0.67322,135699999.0
2007-01-02 06:17:00,0.67328,0.67345,0.67323,0.67336,150400003.0
2007-01-02 06:18:00,0.67348,0.67352,0.67326,0.67333,249499999.0
2007-01-02 06:19:00,0.67326,0.67341,0.6732,0.67338,151000003.0
2007-01-02 06:20:00,0.67357,0.67357,0.67332,0.67341,181199999.0
2007-01-02 06:21:00,0.6733,0.67333,0.67306,0.67311,161799997.0
2007-01-02 06:22:00,0.67327,0.67336,0.67308,0.67317,119700000.0
2007-01-02 06:23:00,0.67308,0.67323,0.67301,0.67303,197099998.0
2007-01-02 06:24:00,0.6732,0.67342,0.67304,0.67326,236200002.0
2007-01-02 06:25:00,0.67332,0.67332,0.6731,0.67319,135700000.0
2007-01-02 06:26:00,0.67344,0.67345,0.67323,0.67331,140999998.0
2007-01-02 06:27:00,0.67328,0.67333,0.67322,0.67322,100099996.0
2007-01-02 06:28:00,0.67347,0.67352,0.67321,0.67321,123399998.0
2007-01-02 06:29:00,0.67332,0.6734,0.6732,0.67329,134899997.0
2007-01-02 06:30:00,0.6733,0.67339,0.67322,0.67328,314799996.0
2007-01-02 06:31:00,0.6733,0.67339,0.67312,0.67322,149099999.0
2007-01-02 06:32:00,0.67337,0.67339,0.67314,0.67315,189499998.0
2007-01-02 06:33:00,0.67327,0.67336,0.67313,0.67331,118699999.0
2007-01-02 06:34:00,0.67335,0.67344,0.6732,0.67334,298799996.0
2007-01-02 06:35:00,0.67337,0.67339,0.6732,0.67324,181999999.0
2007-01-02 06:36:00,0.67332,0.67347,0.6732,0.67343,150300001.0
2007-01-02 06:37:00,0.67342,0.67351,0.6733,0.67349,201599997.0
2007-01-02 06:38:00,0.67345,0.67349,0.67323,0.67328,156400002.0
2007-01-02 06:39:00,0.67342,0.67349,0.67321,0.67324,283199998.0
2007-01-02 06:40:00,0.67342,0.67348,0.67326,0.67339,107700001.0
2007-01-02 06:41:00,0.67325,0.67337,0.67316,0.67334,158000000.0
2007-01-02 06:42:00,0.6733,0.67346,0.67316,0.67339,231900001.0
2007-01-02 06:43:00,0.67336,0.67347,0.67322,0.67322,148200000.0
2007-01-02 06:44:00,0.6732,0.67341,0.67316,0.67317,69500001.0
2007-01-02 06:45:00,0.67334,0.67342,0.67322,0.67327,192999994.0
2007-01-02 06:46:00,0.6733,0.67343,0.67314,0.67314,232400003.0
2007-01-02 06:47:00,0.67317,0.67327,0.67312,0.67312,75300002.0
2007-01-02 06:48:00,0.67337,0.67341,0.67302,0.67325,178100002.0
2007-01-02 06:49:00,0.67303,0.67338,0.67303,0.67325,152600001.0
2007-01-02 06:50:00,0.67278,0.6737,0.67278,0.67342,162899999.0
2007-01-02 06:51:00,0.67334,0.67336,0.67315,0.67329,175700004.0
2007-01-02 06:52:00,0.67331,0.67339,0.67319,0.67328,119000003.0
2007-01-02 06:53:00,0.6732,0.67342,0.6732,0.67324,195999996.0
2007-01-02 06:54:00,0.67335,0.67341,0.67319,0.67333,97399999.0
2007-01-02 06:55:00,0.67347,0.67351,0.67312,0.67312,141100002.0
2007-01-02 06:56:00,0.67333,0.67348,0.67324,0.67326,248599997.0
2007-01-02 06:57:00,0.67327,0.67348,0.67321,0.67333,285000003.0
2007-01-02 06:58:00,0.67343,0.67349,0.67334,0.67346,292800001.0
2007-01-02 06:59:00,0.67335,0.67335,0.67325,0.67329,93600000.0
2007-01-02 07:00:00,0.67352,0.67355,0.6735,0.67351,174200002.0
2007-01-02 07:01:00,0.67342,0.6735,0.67329,0.67338,186400004.0
2007-01-02 07:02:00,0.67332,0.67337,0.67314,0.67337,110499997.0
2007-01-02 07:03:00,0.67338,0.67344,0.67328,0.67339,82300001.0
2007-01-02 07:04:00,0.67355,0.67359,0.67331,0.67332,100600002.0
2007-01-02 07:05:00,0.67326,0.67337,0.6731,0.6731,90700000.0
2007-01-02 07:06:00,0.67328,0.6734,0.67316,0.67329,67400000.0
2007-01-02 07:07:00,0.67306,0.67317,0.67297,0.67308,146199998.0
2007-01-02 07:08:00,0.67314,0.67317,0.67302,0.67302,134099999.0
2007-01-02 07:09:00,0.67306,0.67327,0.67306,0.67318,82100002.0
2007-01-02 07:10:00,0.67317,0.67335,0.67314,0.67323,227700002.0
2007-01-02 07:11:00,0.67318,0.6734,0.67316,0.67338,169199999.0
2007-01-02 07:12:00,0.67326,0.67334,0.67313,0.67319,182800000.0
2007-01-02 07:13:00,0.67318,0.67334,0.67318,0.67327,114800002.0
2007-01-02 07:14:00,0.67347,0.67349,0.67319,0.67329,105300001.0
2007-01-02 07:15:00,0.67337,0.6734,0.6732,0.6732,128900000.0
2007-01-02 07:16:00,0.67334,0.6735,0.67327,0.6735,95999999.0
2007-01-02 07:17:00,0.67347,0.67347,0.67339,0.67344,66100002.0
2007-01-02 07:18:00,0.67357,0.67357,0.67307,0.67318,110200001.0
2007-01-02 07:19:00,0.67324,0.67332,0.67308,0.67308,120400001.0
2007-01-02 07:20:00,0.67338,0.67344,0.67317,0.67317,240999997.0
2007-01-02 07:21:00,0.67328,0.67335,0.67317,0.67317,141300001.0
2007-01-02 07:22:00,0.67333,0.67339,0.67328,0.67339,175000001.0
2007-01-02 07:23:00,0.67332,0.67337,0.67321,0.67322,167000006.0
2007-01-02 07:24:00,0.67334,0.67339,0.67325,0.67328,197099998.0
2007-01-02 07:25:00,0.67325,0.67337,0.6731,0.67335,81500000.0
2007-01-02 07:26:00,0.67347,0.67348,0.67312,0.67312,107300004.0
2007-01-02 07:27:00,0.67321,0.67338,0.67319,0.67337,188999999.0
2007-01-02 07:28:00,0.67333,0.67333,0.67315,0.67331,124199996.0
2007-01-02 07:29:00,0.67323,0.67343,0.67323,0.67324,170399998.0
2007-01-02 07:30:00,0.67335,0.67338,0.6731,0.67327,195400000.0
2007-01-02 07:31:00,0.67333,0.67333,0.67314,0.67328,164400000.0
2007-01-02 07:32:00,0.67337,0.67337,0.67306,0.67321,184799999.0
2007-01-02 07:33:00,0.6732,0.67334,0.67315,0.67334,83999997.0
2007-01-02 07:34:00,0.67329,0.67346,0.67319,0.6732,325900000.0
2007-01-02 07:35:00,0.6731,0.67327,0.67305,0.67322,148699998.0
2007-01-02 07:36:00,0.67318,0.67332,0.67307,0.67317,274600004.0
2007-01-02 07:37:00,0.6732,0.67325,0.673,0.67313,228999999.0
2007-01-02 07:38:00,0.67323,0.67331,0.67304,0.6731,149499998.0
2007-01-02 07:39:00,0.67304,0.67335,0.67304,0.67325,29800000.0
2007-01-02 07:40:00,0.6733,0.67335,0.67309,0.67322,279399997.0
2007-01-02 07:41:00,0.67337,0.67337,0.67312,0.67322,147000000.0
2007-01-02 07:42:00,0.67326,0.67343,0.67318,0.67335,165900000.0
2007-01-02 07:43:00,0.6732,0.67331,0.67312,0.67326,106500001.0
2007-01-02 07:44:00,0.67325,0.67331,0.67315,0.67315,231699995.0
2007-01-02 07:45:00,0.67308,0.6734,0.67308,0.67332,130100002.0
2007-01-02 07:46:00,0.67332,0.67339,0.67316,0.67316,206600000.0
2007-01-02 07:47:00,0.6734,0.67344,0.67314,0.67339,102100002.0
2007-01-02 07:48:00,0.6733,0.67348,0.67317,0.67325,188099996.0
2007-01-02 07:49:00,0.67315,0.67344,0.67307,0.67307,110600003.0
2007-01-02 07:50:00,0.6734,0.67354,0.67333,0.67335,259599998.0
2007-01-02 07:51:00,0.67333,0.67348,0.67315,0.67336,148700001.0
2007-01-02 07:52:00,0.6733,0.67356,0.67319,0.67352,168399999.0
2007-01-02 07:53:00,0.67348,0.67348,0.67312,0.67334,176499999.0
2007-01-02 07:54:00,0.67364,0.67367,0.6734,0.67344,180299999.0
2007-01-02 07:55:00,0.67328,0.67346,0.67317,0.67335,172400000.0
2007-01-02 07:56:00,0.67352,0.67353,0.67317,0.67329,114100003.0
2007-01-02 07:57:00,0.67327,0.67334,0.67306,0.67334,197099997.0
2007-01-02 07:58:00,0.67349,0.67349,0.67316,0.67327,128800000.0
2007-01-02 07:59:00,0.67335,0.67348,0.67325,0.67348,76700000.0
2007-01-02 08:00:00,0.67333,0.67346,0.67326,0.67334,137700001.0
2007-01-02 08:01:00,0.67328,0.67337,0.67313,0.67334,163700004.0
2007-01-02 08:02:00,0.67347,0.67349,0.67322,0.67328,157399994.0
2007-01-02 08:03:00,0.67334,0.67342,0.67311,0.67333,168499999.0
2007-01-02 08:04:00,0.67358,0.67358,0.67307,0.67321,317100000.0
2007-01-02 08:05:00,0.67344,0.67346,0.67309,0.67321,125900000.0
2007-01-02 08:06:00,0.67354,0.67354,0.67305,0.67338,135000002.0
2007-01-02 08:07:00,0.67352,0.67356,0.67318,0.67332,251000003.0
2007-01-02 08:08:00,0.67354,0.67356,0.67328,0.67344,205399999.0
2007-01-02 08:09:00,0.67345,0.67355,0.67334,0.67348,109100001.0
2007-01-02 08:10:00,0.67355,0.67359,0.6734,0.67344,69299999.0
2007-01-02 08:11:00,0.67339,0.6735,0.67326,0.6734,246099995.0
2007-01-02 08:12:00,0.6735,0.67352,0.67336,0.6734,219900004.0
2007-01-02 08:13:00,0.67337,0.67351,0.67335,0.67349,186299996.0
2007-01-02 08:14:00,0.67355,0.6736,0.67335,0.6735,216800000.0
2007-01-02 08:15:00,0.67338,0.67349,0.67326,0.67332,209100003.0
2007-01-02 08:16:00,0.67352,0.67359,0.67329,0.67339,208800001.0
2007-01-02 08:17:00,0.67338,0.67348,0.6733,0.67347,173300001.0
2007-01-02 08:18:00,0.67338,0.67357,0.67329,0.67348,98099999.0
2007-01-02 08:19:00,0.6733,0.67345,0.67325,0.67345,141299998.0
2007-01-02 08:20:00,0.67335,0.67346,0.67321,0.67329,190100001.0
2007-01-02 08:21:00,0.67335,0.67348,0.67329,0.67331,142200002.0
2007-01-02 08:22:00,0.67343,0.67343,0.67324,0.67329,57100001.0
2007-01-02 08:23:00,0.67335,0.6735,0.67325,0.67347,130099999.0
2007-01-02 08:24:00,0.67348,0.67348,0.6732,0.67324,119700001.0
2007-01-02 08:25:00,0.67327,0.67348,0.67327,0.67343,99899998.0
2007-01-02 08:26:00,0.67356,0.67356,0.67327,0.67348,141499996.0
2007-01-02 08:27:00,0.67342,0.67355,0.67322,0.67355,124300000.0
2007-01-02 08:28:00,0.67344,0.67348,0.67327,0.67327,143300003.0
2007-01-02 08:29:00,0.67328,0.67346,0.67322,0.67341,141000000.0
2007-01-02 08:30:00,0.67349,0.67363,0.67324,0.67324,94700000.0
2007-01-02 08:31:00,0.67323,0.6737,0.67323,0.67363,240599997.0
2007-01-02 08:32:00,0.6734,0.67353,0.67333,0.67348,185100002.0
2007-01-02 08:33:00,0.67337,0.6734,0.67325,0.67325,70000000.0
2007-01-02 08:34:00,0.6735,0.6735,0.67323,0.67324,95300000.0
2007-01-02 08:35:00,0.67329,0.67344,0.67329,0.67338,92700001.0
2007-01-02 08:36:00,0.6735,0.67355,0.67321,0.67321,91100001.0
2007-01-02 08:37:00,0.6732,0.67353,0.6732,0.67346,291200006.0
2007-01-02 08:38:00,0.67348,0.67357,0.67336,0.67354,93999999.0
2007-01-02 08:39:00,0.67338,0.67338,0.67312,0.67326,182300002.0
2007-01-02 08:40:00,0.67342,0.67351,0.67333,0.67345,245400001.0
2007-01-02 08:41:00,0.67328,0.67357,0.67324,0.67357,133299999.0
2007-01-02 08:42:00,0.67338,0.67354,0.67321,0.67347,160700004.0
2007-01-02 08:43:00,0.67346,0.67346,0.67329,0.67329,209799999.0
2007-01-02 08:44:00,0.67349,0.67363,0.67332,0.67361,110499998.0
2007-01-02 08:45:00,0.6734,0.67344,0.67321,0.67338,139100000.0
2007-01-02 08:46:00,0.67342,0.67349,0.67333,0.67334,89700000.0
2007-01-02 08:47:00,0.67311,0.67356,0.67309,0.67356,280999999.0
2007-01-02 08:48:00,0.6733,0.6736,0.67324,0.6734,171300003.0
2007-01-02 08:49:00,0.6735,0.67357,0.67332,0.67342,179600001.0
2007-01-02 08:50:00,0.67355,0.67359,0.67329,0.67335,224499998.0
2007-01-02 08:51:00,0.6733,0.67351,0.67326,0.67345,221499999.0
2007-01-02 08:52:00,0.67355,0.67362,0.67328,0.67341,230299998.0
2007-01-02 08:53:00,0.67345,0.67356,0.67334,0.6734,70400000.0
2007-01-02 08:54:00,0.67365,0.67365,0.67338,0.67349,149900000.0
2007-01-02 08:55:00,0.67343,0.67387,0.67338,0.67387,48000000.0
2007-01-02 08:56:00,0.67372,0.67377,0.67323,0.6733,78000002.0
2007-01-02 08:57:00,0.67335,0.67364,0.67324,0.67364,127699997.0
2007-01-02 08:58:00,0.67367,0.67374,0.6734,0.67347,120200000.0
2007-01-02 08:59:00,0.67355,0.6736,0.67343,0.67347,100700000.0
2007-01-02 09:00:00,0.67338,0.67366,0.67331,0.67356,177199997.0
2007-01-02 09:01:00,0.6734,0.67374,0.67336,0.67367,172399999.0
2007-01-02 09:02:00,0.67358,0.67366,0.67347,0.67359,199400000.0
2007-01-02 09:03:00,0.6735,0.67373,0.67347,0.67366,80200000.0
2007-01-02 09:04:00,0.67365,0.67369,0.67353,0.67359,132700000.0
2007-01-02 09:05:00,0.67342,0.67363,0.67334,0.67336,81900000.0
2007-01-02 09:06:00,0.67341,0.67355,0.67327,0.67335,224900005.0
2007-01-02 09:07:00,0.67323,0.67351,0.67322,0.67331,104500001.0
2007-01-02 09:08:00,0.6734,0.67351,0.67324,0.67328,176300001.0
2007-01-02 09:09:00,0.67342,0.67349,0.67327,0.67334,81199999.0
2007-01-02 09:10:00,0.67358,0.67359,0.67328,0.67348,279100002.0
2007-01-02 09:11:00,0.67358,0.67364,0.67319,0.67333,84700001.0
2007-01-02 09:12:00,0.67343,0.6735,0.67324,0.6735,186800002.0
2007-01-02 09:13:00,0.67346,0.67346,0.6731,0.6731,244199997.0
2007-01-02 09:14:00,0.67313,0.6735,0.6731,0.67315,128299997.0
2007-01-02 09:15:00,0.6734,0.67341,0.67292,0.67317,218599996.0
2007-01-02 09:16:00,0.67315,0.67329,0.67301,0.67323,77700001.0
2007-01-02 09:17:00,0.67313,0.67323,0.67298,0.67313,126199999.0
2007-01-02 09:18:00,0.67334,0.67338,0.67303,0.67312,160800003.0
2007-01-02 09:19:00,0.67307,0.6734,0.67306,0.67318,240400002.0
2007-01-02 09:20:00,0.67313,0.67335,0.67308,0.67314,315000005.0
2007-01-02 09:21:00,0.67305,0.67335,0.67292,0.67329,147700002.0
2007-01-02 09:22:00,0.67337,0.67337,0.67304,0.67322,98400001.0
2007-01-02 09:23:00,0.67309,0.67342,0.67305,0.67337,162499999.0
2007-01-02 09:24:00,0.67343,0.67343,0.67317,0.67329,77600002.0
2007-01-02 09:25:00,0.67328,0.6734,0.67317,0.6733,86900000.0
2007-01-02 09:26:00,0.67333,0.67338,0.67312,0.67335,113500002.0
2007-01-02 09:27:00,0.6734,0.67341,0.67296,0.673,192000002.0
2007-01-02 09:28:00,0.67319,0.67325,0.67258,0.67275,88500000.0
2007-01-02 09:29:00,0.67255,0.67294,0.67242,0.67287,199500003.0
2007-01-02 09:30:00,0.6726,0.67288,0.67255,0.67265,223799998.0
2007-01-02 09:31:00,0.67268,0.67268,0.67241,0.67244,77100003.0
2007-01-02 09:32:00,0.67265,0.67265,0.67228,0.67233,128499998.0
2007-01-02 09:33:00,0.67252,0.67257,0.67229,0.67237,209900000.0
2007-01-02 09:34:00,0.67228,0.67286,0.67227,0.67284,75899999.0
2007-01-02 09:35:00,0.67278,0.67318,0.67272,0.67317,206700001.0
2007-01-02 09:36:00,0.67297,0.67315,0.67294,0.67294,110899998.0
2007-01-02 09:37:00,0.67322,0.67331,0.67287,0.67305,214900001.0
2007-01-02 09:38:00,0.67314,0.67324,0.67294,0.67321,182699999.0
2007-01-02 09:39:00,0.67322,0.67333,0.67308,0.67324,187700001.0
2007-01-02 09:40:00,0.67325,0.67337,0.67317,0.67329,31600000.0
2007-01-02 09:41:00,0.67333,0.67345,0.67316,0.67328,186200001.0
2007-01-02 09:42:00,0.67345,0.67353,0.67327,0.67337,249500000.0
2007-01-02 09:43:00,0.67352,0.67383,0.67351,0.67383,163899998.0
2007-01-02 09:44:00,0.67369,0.67375,0.67337,0.67357,142699998.0
2007-01-02 09:45:00,0.67328,0.67362,0.67328,0.6736,312300002.0
2007-01-02 09:46:00,0.6735,0.6736,0.67336,0.67351,65400001.0
2007-01-02 09:47:00,0.67355,0.67366,0.67336,0.67358,233400000.0
2007-01-02 09:48:00,0.6735,0.67367,0.67342,0.67362,144700002.0
2007-01-02 09:49:00,0.6735,0.67364,0.67333,0.6734,207699998.0
2007-01-02 09:50:00,0.67345,0.67359,0.67329,0.67358,206699992.0
2007-01-02 09:51:00,0.67348,0.67348,0.67315,0.67329,182799998.0
2007-01-02 09:52:00,0.67347,0.67352,0.67324,0.67337,240700004.0
2007-01-02 09:53:00,0.67331,0.67349,0.67315,0.67337,103700001.0
2007-01-02 09:54:00,0.6734,0.67351,0.67324,0.67342,174000003.0
2007-01-02 09:55:00,0.67353,0.67353,0.67344,0.67344,11800000.0
2007-01-02 09:56:00,0.67339,0.67352,0.67333,0.67352,82300000.0
2007-01-02 09:57:00,0.67355,0.67358,0.67349,0.67358,161300002.0
2007-01-02 09:58:00,0.67362,0.67362,0.67351,0.67357,80399999.0
2007-01-02 09:59:00,0.67358,0.67363,0.67354,0.67363,180200005.0
2007-01-02 10:00:00,0.67355,0.67359,0.67355,0.67358,108800003.0
2007-01-02 10:01:00,0.67352,0.67353,0.67345,0.67349,172500000.0
2007-01-02 10:02:00,0.67346,0.67349,0.67343,0.67344,140399997.0
2007-01-02 10:03:00,0.67346,0.67352,0.67343,0.67343,218499999.0
2007-01-02 10:04:00,0.67338,0.67339,0.67333,0.67339,137500001.0
2007-01-02 10:05:00,0.67335,0.6734,0.67332,0.67337,129200000.0
2007-01-02 10:06:00,0.67334,0.67347,0.67334,0.67347,227999999.0
2007-01-02 10:07:00,0.67349,0.67353,0.67346,0.67347,295100000.0
2007-01-02 10:08:00,0.67348,0.67354,0.67344,0.67344,214699996.0
2007-01-02 10:09:00,0.67339,0.6734,0.67336,0.67336,90700001.0
2007-01-02 10:10:00,0.67334,0.67334,0.6733,0.67332,82299997.0
2007-01-02 10:11:00,0.6733,0.6733,0.67324,0.67327,98200000.0
2007-01-02 10:12:00,0.67324,0.67324,0.67321,0.67321,46999998.0
2007-01-02 10:13:00,0.6732,0.6732,0.67313,0.6732,127899997.0
2007-01-02 10:14:00,0.6732,0.67323,0.67312,0.67312,63899998.0
2007-01-02 10:15:00,0.67317,0.67321,0.6731,0.67312,155300003.0
2007-01-02 10:16:00,0.67319,0.67319,0.67309,0.67311,92600001.0
2007-01-02 10:17:00,0.67314,0.67321,0.67312,0.67318,265499996.0
2007-01-02 10:18:00,0.67321,0.67325,0.6731,0.6731,31100000.0
2007-01-02 10:19:00,0.67308,0.67308,0.673,0.67305,165999999.0
2007-01-02 10:20:00,0.67306,0.67308,0.673,0.67308,150399999.0
2007-01-02 10:21:00,0.67304,0.67305,0.67297,0.67304,146999999.0
2007-01-02 10:22:00,0.67302,0.67304,0.67297,0.67304,73600000.0
2007-01-02 10:23:00,0.67304,0.67304,0.67293,0.67294,43800000.0
2007-01-02 10:24:00,0.6729,0.673,0.6729,0.673,111600000.0
2007-01-02 10:25:00,0.67298,0.67304,0.67293,0.67304,133299998.0
2007-01-02 10:26:00,0.67304,0.6731,0.67294,0.67294,225999996.0
2007-01-02 10:27:00,0.67294,0.67296,0.67253,0.67274,237799999.0
2007-01-02 10:28:00,0.67272,0.6729,0.67272,0.67289,176099996.0
2007-01-02 10:29:00,0.67284,0.6729,0.6728,0.67285,160700000.0
2007-01-02 10:30:00,0.67289,0.67297,0.67289,0.67292,73200000.0
2007-01-02 10:31:00,0.67294,0.67303,0.67289,0.67298,164000003.0
2007-01-02 10:32:00,0.673,0.67301,0.67291,0.67295,244099998.0
2007-01-02 10:33:00,0.673,0.6731,0.673,0.67302,112500001.0
2007-01-02 10:34:00,0.6731,0.67319,0.67305,0.67319,193599996.0
2007-01-02 10:35:00,0.67323,0.67323,0.67317,0.67322,139700004.0
2007-01-02 10:36:00,0.6732,0.67322,0.67311,0.67312,186699996.0
2007-01-02 10:37:00,0.67312,0.67312,0.67305,0.6731,144499999.0
2007-01-02 10:38:00,0.67316,0.67316,0.67309,0.67315,187800002.0
2007-01-02 10:39:00,0.6731,0.6732,0.67308,0.6732,82899998.0
2007-01-02 10:40:00,0.67321,0.67321,0.67311,0.67315,60000000.0
2007-01-02 10:41:00,0.6732,0.6732,0.67309,0.67309,130900003.0
2007-01-02 10:42:00,0.67308,0.67313,0.67308,0.6731,91200002.0
2007-01-02 10:43:00,0.67315,0.67315,0.6731,0.6731,179500004.0
2007-01-02 10:44:00,0.67309,0.67313,0.67309,0.67309,157300003.0
2007-01-02 10:45:00,0.67315,0.67319,0.67312,0.67315,165500000.0
2007-01-02 10:46:00,0.67306,0.67316,0.67306,0.67315,98000000.0
2007-01-02 10:47:00,0.67318,0.67318,0.67317,0.67317,33400000.0
2007-01-02 10:48:00,0.67313,0.67317,0.67313,0.67315,103799996.0
2007-01-02 10:49:00,0.67314,0.67314,0.67307,0.6731,194299999.0
2007-01-02 10:50:00,0.67304,0.67309,0.673,0.673,152399998.0
2007-01-02 10:51:00,0.67305,0.67308,0.67302,0.67308,141499996.0
2007-01-02 10:52:00,0.67301,0.67305,0.67301,0.67305,125100003.0
2007-01-02 10:53:00,0.67301,0.67301,0.67295,0.67297,117399999.0
2007-01-02 10:54:00,0.67298,0.67298,0.67295,0.67295,131699998.0
2007-01-02 10:55:00,0.67292,0.67298,0.67286,0.67298,212900002.0
2007-01-02 10:56:00,0.6729,0.67292,0.67276,0.67282,166099996.0
2007-01-02 10:57:00,0.67275,0.67283,0.67273,0.6728,104699999.0
2007-01-02 10:58:00,0.67278,0.67283,0.67277,0.67283,117299997.0
2007-01-02 10:59:00,0.67282,0.67284,0.67277,0.67282,72300000.0
2007-01-02 11:00:00,0.6728,0.67287,0.67278,0.67285,173199998.0
2007-01-02 11:01:00,0.67282,0.67292,0.67281,0.67289,276299993.0
2007-01-02 11:02:00,0.67284,0.67295,0.67284,0.67288,203699999.0
2007-01-02 11:03:00,0.67288,0.67297,0.67288,0.67292,60700001.0
2007-01-02 11:04:00,0.67294,0.673,0.67293,0.673,114700001.0
2007-01-02 11:05:00,0.67288,0.67292,0.67284,0.67289,150699998.0
2007-01-02 11:06:00,0.6729,0.6729,0.67284,0.67286,131299997.0
2007-01-02 11:07:00,0.67282,0.67293,0.67282,0.6729,116300000.0
2007-01-02 11:08:00,0.67295,0.67299,0.6729,0.67295,166400001.0
2007-01-02 11:09:00,0.67293,0.67295,0.67292,0.67295,182199998.0
2007-01-02 11:10:00,0.67294,0.67294,0.6729,0.67294,72299998.0
2007-01-02 11:11:00,0.67294,0.67294,0.67287,0.67287,75199997.0
2007-01-02 11:12:00,0.6729,0.67297,0.6729,0.67295,88599998.0
2007-01-02 11:13:00,0.67291,0.67302,0.67291,0.673,46600000.0
2007-01-02 11:14:00,0.673,0.673,0.67288,0.67292,191700004.0
2007-01-02 11:15:00,0.673,0.673,0.67293,0.67299,144900002.0
2007-01-02 11:16:00,0.67301,0.67307,0.67297,0.67297,137900000.0
2007-01-02 11:17:00,0.67298,0.67298,0.67293,0.67298,173599999.0
2007-01-02 11:18:00,0.6729,0.67308,0.67288,0.67308,128999998.0
2007-01-02 11:19:00,0.67312,0.67316,0.67299,0.67313,208599999.0
2007-01-02 11:20:00,0.67317,0.67338,0.67316,0.67333,356499999.0
2007-01-02 11:21:00,0.67344,0.67344,0.67337,0.67337,128700000.0
2007-01-02 11:22:00,0.67332,0.67332,0.67325,0.67327,160100002.0
2007-01-02 11:23:00,0.67325,0.67327,0.67321,0.67326,46799999.0
2007-01-02 11:24:00,0.67334,0.67341,0.67334,0.6734,40000000.0
2007-01-02 11:25:00,0.67336,0.6734,0.67336,0.6734,60900001.0
2007-01-02 11:26:00,0.67344,0.67356,0.67344,0.67355,130100000.0
2007-01-02 11:27:00,0.67355,0.67364,0.67354,0.6736,190900003.0
2007-01-02 11:28:00,0.67359,0.67365,0.67354,0.67362,203199998.0
2007-01-02 11:29:00,0.67364,0.67364,0.67357,0.67357,146699998.0
2007-01-02 11:30:00,0.67366,0.6738,0.67366,0.6738,183299996.0
2007-01-02 11:31:00,0.67367,0.67367,0.67356,0.67356,270199997.0
2007-01-02 11:32:00,0.67361,0.67363,0.67358,0.67363,157999999.0
2007-01-02 11:33:00,0.67362,0.67369,0.67358,0.67365,71800001.0
2007-01-02 11:34:00,0.67365,0.67365,0.67349,0.67352,134200002.0
2007-01-02 11:35:00,0.67352,0.67356,0.67345,0.6735,260199996.0
2007-01-02 11:36:00,0.67353,0.67362,0.67353,0.67355,230500003.0
2007-01-02 11:37:00,0.67352,0.67352,0.67342,0.67345,211600001.0
2007-01-02 11:38:00,0.67347,0.67351,0.67347,0.67349,77800001.0
2007-01-02 11:39:00,0.67346,0.67346,0.67339,0.67345,73900000.0
2007-01-02 11:40:00,0.67346,0.67348,0.67339,0.67347,171300003.0
2007-01-02 11:41:00,0.67338,0.67342,0.67338,0.67342,14000000.0
2007-01-02 11:42:00,0.67337,0.6734,0.67337,0.67338,121500000.0
2007-01-02 11:43:00,0.67337,0.67339,0.67335,0.67339,40700000.0
2007-01-02 11:44:00,0.67332,0.67339,0.6733,0.67339,173299998.0
2007-01-02 11:45:00,0.6733,0.67332,0.67323,0.67332,460799996.0
2007-01-02 11:46:00,0.67329,0.67335,0.67326,0.67326,209800005.0
2007-01-02 11:47:00,0.67325,0.67338,0.67325,0.67338,166499997.0
2007-01-02 11:48:00,0.67333,0.67343,0.67333,0.67343,66200002.0
2007-01-02 11:49:00,0.6734,0.67343,0.67327,0.67343,84600001.0
2007-01-02 11:50:00,0.67329,0.67336,0.67329,0.67335,139800000.0
2007-01-02 11:51:00,0.67329,0.67339,0.67325,0.6733,227700000.0
2007-01-02 11:52:00,0.67337,0.67338,0.67332,0.67332,125999999.0
2007-01-02 11:53:00,0.67329,0.67338,0.67329,0.67338,161999999.0
2007-01-02 11:54:00,0.67332,0.67338,0.67332,0.67332,173600004.0
2007-01-02 11:55:00,0.67337,0.67344,0.67332,0.67335,146899998.0
2007-01-02 11:56:00,0.67333,0.67342,0.67333,0.67341,91599998.0
2007-01-02 11:57:00,0.67344,0.67348,0.67344,0.67348,221799996.0
2007-01-02 11:58:00,0.67345,0.67345,0.67337,0.67345,181300000.0
2007-01-02 11:59:00,0.67345,0.67348,0.67337,0.67339,172399998.0
2007-01-02 12:00:00,0.67329,0.67339,0.67329,0.67339,244800000.0
2007-01-02 12:01:00,0.67349,0.67355,0.67342,0.67351,143199997.0
2007-01-02 12:02:00,0.67364,0.67364,0.67352,0.6736,100800001.0
2007-01-02 12:03:00,0.67361,0.67361,0.67354,0.67356,50700000.0
2007-01-02 12:04:00,0.67355,0.67361,0.67348,0.67352,164800001.0
2007-01-02 12:05:00,0.67358,0.67362,0.6735,0.67358,194099997.0
2007-01-02 12:06:00,0.67354,0.67361,0.67349,0.6735,115500001.0
2007-01-02 12:07:00,0.67347,0.67348,0.67338,0.67338,204300000.0
2007-01-02 12:08:00,0.67333,0.67343,0.67333,0.67343,142999997.0
2007-01-02 12:09:00,0.67339,0.67349,0.67338,0.67338,321000000.0
2007-01-02 12:10:00,0.67339,0.67341,0.67334,0.67334,152500004.0
2007-01-02 12:11:00,0.67328,0.67336,0.67325,0.67336,121499997.0
2007-01-02 12:12:00,0.67334,0.67337,0.67331,0.67332,225700000.0
2007-01-02 12:13:00,0.67331,0.67332,0.67331,0.67331,181399999.0
2007-01-02 12:14:00,0.67328,0.67328,0.67315,0.67315,140599999.0
2007-01-02 12:15:00,0.67307,0.67321,0.67307,0.6731,133999999.0
2007-01-02 12:16:00,0.67312,0.67325,0.67312,0.67325,142899999.0
2007-01-02 12:17:00,0.67326,0.67326,0.67312,0.6732,223700000.0
2007-01-02 12:18:00,0.67319,0.67322,0.67316,0.67316,137499998.0
2007-01-02 12:19:00,0.67323,0.67323,0.67316,0.67316,128999998.0
2007-01-02 12:20:00,0.6732,0.67323,0.6732,0.67323,49499998.0
2007-01-02 12:21:00,0.67322,0.67325,0.6732,0.67322,184399997.0
2007-01-02 12:22:00,0.67319,0.67319,0.67305,0.67305,39000000.0
2007-01-02 12:23:00,0.67302,0.67311,0.67297,0.67311,76000001.0
2007-01-02 12:24:00,0.67311,0.67312,0.67302,0.67308,207400000.0
2007-01-02 12:25:00,0.67307,0.67307,0.67297,0.673,83400001.0
2007-01-02 12:26:00,0.67298,0.67304,0.67298,0.67303,80600001.0
2007-01-02 12:27:00,0.67302,0.67307,0.67298,0.673,263800005.0
2007-01-02 12:28:00,0.673,0.67309,0.673,0.67307,108300000.0
2007-01-02 12:29:00,0.67304,0.67307,0.67293,0.67295,160299999.0
2007-01-02 12:30:00,0.67292,0.67302,0.67292,0.67302,91100000.0
2007-01-02 12:31:00,0.67298,0.67306,0.67298,0.67302,190800000.0
2007-01-02 12:32:00,0.67314,0.67319,0.6731,0.6731,376099998.0
2007-01-02 12:33:00,0.67313,0.67317,0.67313,0.67314,105300001.0
2007-01-02 12:34:00,0.67313,0.67329,0.67313,0.67329,155599999.0
2007-01-02 12:35:00,0.67332,0.67335,0.67326,0.67335,203200002.0
2007-01-02 12:36:00,0.67327,0.67327,0.67323,0.67323,23300000.0
2007-01-02 12:37:00,0.67323,0.67323,0.67316,0.6732,187600005.0
2007-01-02 12:38:00,0.67317,0.67323,0.67312,0.67323,169100001.0
2007-01-02 12:39:00,0.6732,0.67324,0.67316,0.67323,70900002.0
2007-01-02 12:40:00,0.67315,0.67321,0.67312,0.67321,123400002.0
2007-01-02 12:41:00,0.67324,0.67331,0.6732,0.67331,149500001.0
2007-01-02 12:42:00,0.67329,0.67335,0.67326,0.67333,195299999.0
2007-01-02 12:43:00,0.67328,0.67328,0.67324,0.67327,82300002.0
2007-01-02 12:44:00,0.67322,0.67328,0.67322,0.67328,227499996.0
2007-01-02 12:45:00,0.67332,0.67332,0.67322,0.67322,137200000.0
2007-01-02 12:46:00,0.67327,0.67329,0.67327,0.67327,133399996.0
2007-01-02 12:47:00,0.67334,0.67344,0.67331,0.6734,125200003.0
2007-01-02 12:48:00,0.67343,0.67347,0.67337,0.67339,118099999.0
2007-01-02 12:49:00,0.67338,0.67341,0.67327,0.67333,255399996.0
2007-01-02 12:50:00,0.6734,0.67343,0.67339,0.6734,231899998.0
2007-01-02 12:51:00,0.67343,0.67358,0.67343,0.67349,173799999.0
2007-01-02 12:52:00,0.67346,0.67349,0.67342,0.67349,178600003.0
2007-01-02 12:53:00,0.67355,0.67356,0.67345,0.67356,47100000.0
2007-01-02 12:54:00,0.67354,0.67363,0.67354,0.67363,25800000.0
2007-01-02 12:55:00,0.67365,0.67366,0.67359,0.67366,190399999.0
2007-01-02 12:56:00,0.67364,0.67366,0.67361,0.67362,96700001.0
2007-01-02 12:57:00,0.6736,0.67366,0.6736,0.67365,172599995.0
2007-01-02 12:58:00,0.67361,0.67371,0.67361,0.67365,88500000.0
2007-01-02 12:59:00,0.67359,0.6737,0.67354,0.67354,304999999.0
2007-01-02 13:00:00,0.67356,0.67362,0.67352,0.67357,232300002.0
2007-01-02 13:01:00,0.67362,0.67364,0.67361,0.67361,124000004.0
2007-01-02 13:02:00,0.67366,0.67367,0.67354,0.67354,111699998.0
2007-01-02 13:03:00,0.67353,0.67363,0.67353,0.67356,87700001.0
2007-01-02 13:04:00,0.6735,0.67355,0.67349,0.67353,175399997.0
2007-01-02 13:05:00,0.67355,0.67371,0.67349,0.67371,56800000.0
2007-01-02 13:06:00,0.67376,0.67376,0.67362,0.67371,121800000.0
2007-01-02 13:07:00,0.6737,0.67376,0.67367,0.6737,204400001.0
2007-01-02 13:08:00,0.67375,0.6739,0.67375,0.67385,184400001.0
2007-01-02 13:09:00,0.67382,0.67384,0.67375,0.67383,66299999.0
2007-01-02 13:10:00,0.67379,0.67382,0.67375,0.6738,161200003.0
2007-01-02 13:11:00,0.67381,0.67381,0.67372,0.67381,50900000.0
2007-01-02 13:12:00,0.67383,0.67383,0.67382,0.67382,48800002.0
2007-01-02 13:13:00,0.67377,0.67384,0.67375,0.67379,115000000.0
2007-01-02 13:14:00,0.6738,0.67385,0.67376,0.67377,142500000.0
2007-01-02 13:15:00,0.67366,0.67369,0.67359,0.67368,74299998.0
2007-01-02 13:16:00,0.67366,0.67368,0.6736,0.6736,162099999.0
2007-01-02 13:17:00,0.67363,0.67363,0.67354,0.67357,249000001.0
2007-01-02 13:18:00,0.67343,0.67346,0.67337,0.67345,172999999.0
2007-01-02 13:19:00,0.67346,0.67346,0.6734,0.67345,115600001.0
2007-01-02 13:20:00,0.67342,0.67353,0.67342,0.67342,97000000.0
2007-01-02 13:21:00,0.67341,0.67348,0.67341,0.67343,94700000.0
2007-01-02 13:22:00,0.67341,0.67344,0.67341,0.67344,25200001.0
2007-01-02 13:23:00,0.6735,0.67355,0.6735,0.67355,71099999.0
2007-01-02 13:24:00,0.67354,0.67362,0.67354,0.67362,61900000.0
2007-01-02 13:25:00,0.67368,0.67373,0.67362,0.67362,153500000.0
2007-01-02 13:26:00,0.67361,0.67361,0.67353,0.67359,16900000.0
2007-01-02 13:27:00,0.67356,0.67366,0.67355,0.67361,177600001.0
2007-01-02 13:28:00,0.67354,0.6736,0.67352,0.67354,143200001.0
2007-01-02 13:29:00,0.67359,0.67359,0.67337,0.67337,121199999.0
2007-01-02 13:30:00,0.67332,0.6734,0.67332,0.6734,88600000.0
2007-01-02 13:31:00,0.67342,0.67351,0.67339,0.67348,87200000.0
2007-01-02 13:32:00,0.67352,0.67352,0.67348,0.67351,46300001.0
2007-01-02 13:33:00,0.6735,0.6735,0.67345,0.67346,94100000.0
2007-01-02 13:34:00,0.67348,0.67348,0.67333,0.67345,88299999.0
2007-01-02 13:35:00,0.67349,0.67353,0.67343,0.67353,146000002.0
2007-01-02 13:36:00,0.67356,0.67356,0.67342,0.67353,251600002.0
2007-01-02 13:37:00,0.67348,0.67348,0.67332,0.67335,129499998.0
2007-01-02 13:38:00,0.67333,0.67338,0.67329,0.67329,144599997.0
2007-01-02 13:39:00,0.67331,0.6734,0.67331,0.67337,248699999.0
2007-01-02 13:40:00,0.67344,0.67346,0.67338,0.67346,123900000.0
2007-01-02 13:41:00,0.67346,0.67346,0.67335,0.6734,133999999.0
2007-01-02 13:42:00,0.67348,0.67351,0.6734,0.67344,192500000.0
2007-01-02 13:43:00,0.6734,0.67349,0.6734,0.67342,126400002.0
2007-01-02 13:44:00,0.67346,0.67347,0.67335,0.67341,183900005.0
2007-01-02 13:45:00,0.67338,0.67343,0.67338,0.67341,226699996.0
2007-01-02 13:46:00,0.67341,0.67342,0.67338,0.67341,187700001.0
2007-01-02 13:47:00,0.67345,0.67348,0.67342,0.67345,203699999.0
2007-01-02 13:48:00,0.67345,0.67345,0.67337,0.67342,74299999.0
2007-01-02 13:49:00,0.67343,0.67343,0.67336,0.67337,119799999.0
2007-01-02 13:50:00,0.67335,0.67344,0.67335,0.67343,163900003.0
2007-01-02 13:51:00,0.67341,0.67347,0.67336,0.67347,258599997.0
2007-01-02 13:52:00,0.67349,0.67354,0.67349,0.67352,86500003.0
2007-01-02 13:53:00,0.67361,0.67361,0.6735,0.67358,181799999.0
2007-01-02 13:54:00,0.67361,0.67369,0.67358,0.67363,159900001.0
2007-01-02 13:55:00,0.67365,0.67365,0.67356,0.67361,164600003.0
2007-01-02 13:56:00,0.67363,0.67365,0.67357,0.67365,118600000.0
2007-01-02 13:57:00,0.6736,0.67361,0.67358,0.6736,87700002.0
2007-01-02 13:58:00,0.67363,0.67369,0.6735,0.67363,204999994.0
2007-01-02 13:59:00,0.67361,0.67366,0.67356,0.67356,170500005.0
2007-01-02 14:00:00,0.67351,0.67351,0.67342,0.67344,190999998.0
2007-01-02 14:01:00,0.67351,0.67351,0.67342,0.67346,271399997.0
2007-01-02 14:02:00,0.67349,0.67354,0.67348,0.67348,91300002.0
2007-01-02 14:03:00,0.67347,0.67368,0.67347,0.67368,287600001.0
2007-01-02 14:04:00,0.67366,0.67369,0.67365,0.67366,155700000.0
2007-01-02 14:05:00,0.67363,0.67374,0.67363,0.67367,64199999.0
2007-01-02 14:06:00,0.67371,0.67377,0.67371,0.67375,121700002.0
2007-01-02 14:07:00,0.6737,0.67373,0.67362,0.67365,241199999.0
2007-01-02 14:08:00,0.67368,0.67372,0.67365,0.6737,93800002.0
2007-01-02 14:09:00,0.6737,0.6737,0.6737,0.6737,96500000.0
2007-01-02 14:10:00,0.67373,0.67384,0.67371,0.67381,153300002.0
2007-01-02 14:11:00,0.6738,0.6738,0.67373,0.67377,77300001.0
2007-01-02 14:12:00,0.67374,0.67374,0.67369,0.67369,189599998.0
2007-01-02 14:13:00,0.67374,0.67375,0.67366,0.67375,96899998.0
2007-01-02 14:14:00,0.6738,0.67384,0.67379,0.67379,66400000.0
2007-01-02 14:15:00,0.6738,0.67383,0.67375,0.67375,174900006.0
2007-01-02 14:16:00,0.67374,0.67377,0.67371,0.67374,78000000.0
2007-01-02 14:17:00,0.6737,0.67382,0.6737,0.67377,149500004.0
2007-01-02 14:18:00,0.67372,0.67372,0.67361,0.6737,171999999.0
2007-01-02 14:19:00,0.67371,0.67371,0.67362,0.67362,196600003.0
2007-01-02 14:20:00,0.67367,0.67367,0.6736,0.67365,235500000.0
2007-01-02 14:21:00,0.67365,0.67368,0.67362,0.67365,185999996.0
2007-01-02 14:22:00,0.67361,0.67365,0.6736,0.67365,44800002.0
2007-01-02 14:23:00,0.67361,0.67361,0.6735,0.67354,85200000.0
2007-01-02 14:24:00,0.67345,0.67353,0.67345,0.6735,183700002.0
2007-01-02 14:25:00,0.67352,0.67352,0.6734,0.67342,254899996.0
2007-01-02 14:26:00,0.67343,0.67345,0.67339,0.67344,132500000.0
2007-01-02 14:27:00,0.67346,0.67346,0.67337,0.67342,189100000.0
2007-01-02 14:28:00,0.67348,0.67348,0.67338,0.67342,84800001.0
2007-01-02 14:29:00,0.67352,0.67356,0.67345,0.67345,192400001.0
2007-01-02 14:30:00,0.67342,0.6735,0.67334,0.67345,103600002.0
2007-01-02 14:31:00,0.67344,0.67349,0.6734,0.6734,61800001.0
2007-01-02 14:32:00,0.67342,0.6735,0.67342,0.67347,91400000.0
2007-01-02 14:33:00,0.67343,0.67354,0.67343,0.67348,65400002.0
2007-01-02 14:34:00,0.67352,0.67359,0.6735,0.67358,87000002.0
2007-01-02 14:35:00,0.67361,0.67361,0.67358,0.67358,25000000.0
2007-01-02 14:36:00,0.67358,0.67358,0.67347,0.67352,154600003.0
2007-01-02 14:37:00,0.67354,0.67358,0.67354,0.67358,121800003.0
2007-01-02 14:38:00,0.67363,0.67363,0.67347,0.67355,150700002.0
2007-01-02 14:39:00,0.67356,0.67359,0.6735,0.67359,217499999.0
2007-01-02 14:40:00,0.67362,0.67362,0.67354,0.67354,101899999.0
2007-01-02 14:41:00,0.67357,0.67358,0.67354,0.67354,56500001.0
2007-01-02 14:42:00,0.67351,0.67351,0.67347,0.67347,51699999.0
2007-01-02 14:43:00,0.67352,0.67353,0.67352,0.67353,24799999.0
2007-01-02 14:44:00,0.67351,0.67351,0.67342,0.67343,114099999.0
2007-01-02 14:45:00,0.67338,0.67344,0.67336,0.67338,181600002.0
2007-01-02 14:46:00,0.67343,0.67343,0.67332,0.67332,110299996.0
2007-01-02 14:47:00,0.67331,0.67332,0.67321,0.67332,118900004.0
2007-01-02 14:48:00,0.67329,0.67329,0.67326,0.67326,41300002.0
2007-01-02 14:49:00,0.67322,0.67333,0.67322,0.67333,120900000.0
2007-01-02 14:50:00,0.67333,0.6734,0.67333,0.6734,8700000.0
2007-01-02 14:51:00,0.67334,0.6734,0.67333,0.67335,105200001.0
2007-01-02 14:52:00,0.67332,0.67343,0.67332,0.67343,82499999.0
2007-01-02 14:53:00,0.67343,0.67343,0.67337,0.67343,157300001.0
2007-01-02 14:54:00,0.67341,0.67341,0.67337,0.67337,112699999.0
2007-01-02 14:55:00,0.67344,0.67348,0.67341,0.67348,140300001.0
2007-01-02 14:56:00,0.67353,0.67354,0.67346,0.67346,142100002.0
2007-01-02 14:57:00,0.67343,0.67352,0.67343,0.67352,158699999.0
2007-01-02 14:58:00,0.67349,0.67355,0.67345,0.67351,152900005.0
2007-01-02 14:59:00,0.67342,0.67342,0.67331,0.67335,174499999.0
2007-01-02 15:00:00,0.67331,0.67333,0.67328,0.67332,36100000.0
2007-01-02 15:01:00,0.67334,0.67342,0.67334,0.67342,207000000.0
2007-01-02 15:02:00,0.67339,0.6734,0.67339,0.6734,115900003.0
2007-01-02 15:03:00,0.67339,0.67342,0.67336,0.67336,119600004.0
2007-01-02 15:04:00,0.67335,0.67343,0.67334,0.67343,149699997.0
2007-01-02 15:05:00,0.67343,0.67344,0.67338,0.67344,130100000.0
2007-01-02 15:06:00,0.67343,0.67345,0.67341,0.67342,140699998.0
2007-01-02 15:07:00,0.67342,0.67342,0.67336,0.67341,212600000.0
2007-01-02 15:08:00,0.67339,0.67346,0.67339,0.6734,115200003.0
2007-01-02 15:09:00,0.67342,0.67342,0.67339,0.67339,87100002.0
2007-01-02 15:10:00,0.67339,0.67339,0.67331,0.67331,120499998.0
2007-01-02 15:11:00,0.67338,0.67348,0.67338,0.67348,55800000.0
2007-01-02 15:12:00,0.67343,0.67343,0.67336,0.67343,103900000.0
2007-01-02 15:13:00,0.67343,0.67346,0.67339,0.67342,79800000.0
2007-01-02 15:14:00,0.6734,0.67342,0.67336,0.67337,132600002.0
2007-01-02 15:15:00,0.67338,0.67341,0.67334,0.67334,96400000.0
2007-01-02 15:16:00,0.67329,0.6734,0.67329,0.6734,201299996.0
2007-01-02 15:17:00,0.67345,0.67348,0.67341,0.67348,213999998.0
2007-01-02 15:18:00,0.67345,0.6735,0.67345,0.67347,87799997.0
2007-01-02 15:19:00,0.6734,0.67345,0.6734,0.67342,170799999.0
2007-01-02 15:20:00,0.67347,0.6735,0.67336,0.67337,76300001.0
2007-01-02 15:21:00,0.67341,0.67347,0.67341,0.67343,122000001.0
2007-01-02 15:22:00,0.67343,0.67349,0.67343,0.67349,67499999.0
2007-01-02 15:23:00,0.67339,0.67341,0.67337,0.67339,80499998.0
2007-01-02 15:24:00,0.67334,0.67339,0.67334,0.67339,118799999.0
2007-01-02 15:25:00,0.67339,0.67342,0.6733,0.67333,181599996.0
2007-01-02 15:26:00,0.67346,0.67346,0.67332,0.67337,142899998.0
2007-01-02 15:27:00,0.6733,0.6733,0.67324,0.67324,98899998.0
2007-01-02 15:28:00,0.67324,0.67331,0.67322,0.6733,166899999.0
2007-01-02 15:29:00,0.67335,0.67335,0.67325,0.67327,142000000.0
2007-01-02 15:30:00,0.67321,0.67326,0.67321,0.67326,215900002.0
2007-01-02 15:31:00,0.67328,0.67329,0.67327,0.67327,93700000.0
2007-01-02 15:32:00,0.67322,0.67325,0.67313,0.67319,123000001.0
2007-01-02 15:33:00,0.67313,0.67313,0.67307,0.67307,163600001.0
2007-01-02 15:34:00,0.67315,0.67323,0.67314,0.67315,174800002.0
2007-01-02 15:35:00,0.67325,0.6733,0.67322,0.6733,76099998.0
2007-01-02 15:36:00,0.67328,0.67328,0.6732,0.67325,164099999.0
2007-01-02 15:37:00,0.67322,0.67322,0.67317,0.67318,101599999.0
2007-01-02 15:38:00,0.6732,0.6732,0.67308,0.67315,198799997.0
2007-01-02 15:39:00,0.67314,0.67321,0.67314,0.67318,96400000.0
2007-01-02 15:40:00,0.67328,0.67337,0.67328,0.67336,84499999.0
2007-01-02 15:41:00,0.67328,0.67336,0.67326,0.67329,137999999.0
2007-01-02 15:42:00,0.67329,0.67335,0.67325,0.67335,124000001.0
2007-01-02 15:43:00,0.67334,0.67337,0.67334,0.67337,163500003.0
2007-01-02 15:44:00,0.67331,0.67348,0.6733,0.67348,107800000.0
2007-01-02 15:45:00,0.67348,0.67351,0.67345,0.67345,211799996.0
2007-01-02 15:46:00,0.67343,0.67354,0.6734,0.6735,160299998.0
2007-01-02 15:47:00,0.67348,0.67348,0.67338,0.6734,196700001.0
2007-01-02 15:48:00,0.67345,0.67345,0.67339,0.67342,105400001.0
2007-01-02 15:49:00,0.67341,0.67343,0.67337,0.67337,129399999.0
2007-01-02 15:50:00,0.67337,0.6734,0.67335,0.6734,131300002.0
2007-01-02 15:51:00,0.67346,0.67346,0.67336,0.67341,162000003.0
2007-01-02 15:52:00,0.67337,0.67341,0.67332,0.67332,79300001.0
2007-01-02 15:53:00,0.67324,0.67337,0.67324,0.67337,229099998.0
2007-01-02 15:54:00,0.67336,0.6734,0.67334,0.67334,124099997.0
2007-01-02 15:55:00,0.6733,0.67336,0.6733,0.67333,136800000.0
2007-01-02 15:56:00,0.67336,0.67337,0.67329,0.67332,204700001.0
2007-01-02 15:57:00,0.67332,0.67332,0.67325,0.67331,170099998.0
2007-01-02 15:58:00,0.67332,0.67338,0.67332,0.67338,62700002.0
2007-01-02 15:59:00,0.67332,0.67336,0.67327,0.67329,59699998.0
2007-01-02 16:00:00,0.67335,0.6734,0.67329,0.67334,166900000.0
2007-01-02 16:01:00,0.67331,0.67333,0.67331,0.67333,57399998.0
2007-01-02 16:02:00,0.67327,0.6733,0.67326,0.6733,114300003.0
2007-01-02 16:03:00,0.67332,0.67332,0.67326,0.67326,143900004.0
2007-01-02 16:04:00,0.67335,0.67342,0.67333,0.67335,220499997.0
2007-01-02 16:05:00,0.6733,0.67335,0.67325,0.67328,153799999.0
2007-01-02 16:06:00,0.67328,0.6733,0.67327,0.6733,78299999.0
2007-01-02 16:07:00,0.67325,0.67329,0.67321,0.67328,94200000.0
2007-01-02 16:08:00,0.67328,0.6733,0.67325,0.67328,205700001.0
2007-01-02 16:09:00,0.67326,0.67331,0.67315,0.6732,403099994.0
2007-01-02 16:10:00,0.67316,0.67316,0.6731,0.67311,67699998.0
2007-01-02 16:11:00,0.67307,0.67319,0.67307,0.67316,67700001.0
2007-01-02 16:12:00,0.67315,0.6732,0.67313,0.67313,222999999.0
2007-01-02 16:13:00,0.67315,0.6732,0.67314,0.6732,115100004.0
2007-01-02 16:14:00,0.67319,0.67319,0.67312,0.67317,125100000.0
2007-01-02 16:15:00,0.67316,0.67319,0.67314,0.67317,108099998.0
2007-01-02 16:16:00,0.67318,0.67324,0.67314,0.67322,203299995.0
2007-01-02 16:17:00,0.67315,0.67316,0.67315,0.67316,36000000.0
2007-01-02 16:18:00,0.67316,0.67322,0.67315,0.67322,88000001.0
2007-01-02 16:19:00,0.6732,0.67327,0.67318,0.67327,166299997.0
2007-01-02 16:20:00,0.67323,0.67323,0.67315,0.67317,106799998.0
2007-01-02 16:21:00,0.67317,0.67323,0.67317,0.67319,34400000.0
2007-01-02 16:22:00,0.67324,0.67329,0.67321,0.67325,216099999.0
2007-01-02 16:23:00,0.67327,0.67329,0.67324,0.67329,180299999.0
2007-01-02 16:24:00,0.67329,0.67329,0.67319,0.67327,238599995.0
2007-01-02 16:25:00,0.67327,0.67328,0.6732,0.67328,86099998.0
2007-01-02 16:26:00,0.67321,0.67332,0.67321,0.67327,131900000.0
2007-01-02 16:27:00,0.67326,0.67335,0.67322,0.67334,104400001.0
2007-01-02 16:28:00,0.6733,0.67339,0.6733,0.67332,47300002.0
2007-01-02 16:29:00,0.67336,0.67338,0.6733,0.67338,118800000.0
2007-01-02 16:30:00,0.67332,0.67332,0.67315,0.67323,86400000.0
2007-01-02 16:31:00,0.67324,0.67329,0.67324,0.67325,103699999.0
2007-01-02 16:32:00,0.67324,0.67328,0.67324,0.67328,62599998.0
2007-01-02 16:33:00,0.67325,0.67325,0.67325,0.67325,2400000.0
2007-01-02 16:34:00,0.67329,0.67332,0.67325,0.67327,134300002.0
2007-01-02 16:35:00,0.67333,0.67337,0.67329,0.67332,83700001.0
2007-01-02 16:36:00,0.67331,0.67336,0.67329,0.67332,188699997.0
2007-01-02 16:37:00,0.67333,0.67337,0.67329,0.67329,50200000.0
2007-01-02 16:38:00,0.67335,0.67339,0.67335,0.67337,193499999.0
2007-01-02 16:39:00,0.67339,0.67341,0.67339,0.67341,20200000.0
2007-01-02 16:40:00,0.67336,0.6734,0.67332,0.67336,171700000.0
2007-01-02 16:41:00,0.67334,0.67337,0.67331,0.67332,163200002.0
2007-01-02 16:42:00,0.67328,0.67333,0.67328,0.67333,37600000.0
2007-01-02 16:43:00,0.67331,0.67337,0.67331,0.67335,104900001.0
2007-01-02 16:44:00,0.67331,0.67337,0.67331,0.67332,153000001.0
2007-01-02 16:45:00,0.67332,0.67339,0.67332,0.67338,64600000.0
2007-01-02 16:46:00,0.67338,0.6734,0.67335,0.6734,235499997.0
2007-01-02 16:47:00,0.67339,0.67343,0.67338,0.67338,118200001.0
2007-01-02 16:48:00,0.67338,0.67338,0.67332,0.67332,104500000.0
2007-01-02 16:49:00,0.67332,0.67337,0.6733,0.6733,99699999.0
2007-01-02 16:50:00,0.67335,0.67338,0.67332,0.67332,70899999.0
2007-01-02 16:51:00,0.67333,0.67335,0.67329,0.67335,175199998.0
2007-01-02 16:52:00,0.67335,0.67337,0.67329,0.67329,142900004.0
2007-01-02 16:53:00,0.67331,0.67335,0.67328,0.67335,191800004.0
2007-01-02 16:54:00,0.67334,0.67336,0.67331,0.67331,86099999.0
2007-01-02 16:55:00,0.67338,0.67338,0.67333,0.67337,66400000.0
2007-01-02 16:56:00,0.67333,0.67335,0.67331,0.67335,144800001.0
2007-01-02 16:57:00,0.6734,0.67345,0.67334,0.67345,217800005.0
2007-01-02 16:58:00,0.67341,0.67341,0.67332,0.6734,118500004.0
2007-01-02 16:59:00,0.67343,0.67345,0.67339,0.67339,226399995.0
2007-01-02 17:00:00,0.67335,0.67338,0.67332,0.67334,83700000.0
2007-01-02 17:01:00,0.67333,0.67336,0.67328,0.67328,165299998.0
2007-01-02 17:02:00,0.67321,0.67328,0.67318,0.67318,140299998.0
2007-01-02 17:03:00,0.67314,0.67315,0.67306,0.67314,101199999.0
2007-01-02 17:04:00,0.67319,0.67319,0.67311,0.67312,104400001.0
2007-01-02 17:05:00,0.6731,0.67318,0.6731,0.67318,121200001.0
2007-01-02 17:06:00,0.67321,0.67325,0.67321,0.67324,183299996.0
2007-01-02 17:07:00,0.6732,0.67327,0.67319,0.67325,229799996.0
2007-01-02 17:08:00,0.67321,0.67326,0.6732,0.67326,87799998.0
2007-01-02 17:09:00,0.67331,0.67335,0.67325,0.67327,136199998.0
2007-01-02 17:10:00,0.67332,0.67332,0.67324,0.67332,105000003.0
2007-01-02 17:11:00,0.67329,0.67332,0.67325,0.67332,72900001.0
2007-01-02 17:12:00,0.67332,0.67332,0.67321,0.67327,60200000.0
2007-01-02 17:13:00,0.67332,0.67336,0.67323,0.67332,187499998.0
2007-01-02 17:14:00,0.67332,0.6734,0.67328,0.67338,189100001.0
2007-01-02 17:15:00,0.67339,0.67339,0.67332,0.67333,90400000.0
2007-01-02 17:16:00,0.67333,0.67333,0.6732,0.67322,155799996.0
2007-01-02 17:17:00,0.67319,0.67323,0.67314,0.67318,168799999.0
2007-01-02 17:18:00,0.67317,0.67323,0.67314,0.67323,170400000.0
2007-01-02 17:19:00,0.67324,0.67329,0.6732,0.67321,139800000.0
2007-01-02 17:20:00,0.67327,0.67329,0.6732,0.6732,74600000.0
2007-01-02 17:21:00,0.67322,0.67326,0.67319,0.6732,224500004.0
2007-01-02 17:22:00,0.6732,0.67322,0.6732,0.67321,77900001.0
2007-01-02 17:23:00,0.67322,0.67328,0.6732,0.6732,87000000.0
2007-01-02 17:24:00,0.67324,0.67326,0.67316,0.67319,131499998.0
2007-01-02 17:25:00,0.67313,0.67317,0.67313,0.67317,95900000.0
2007-01-02 17:26:00,0.67322,0.67323,0.67314,0.6732,249099997.0
2007-01-02 17:27:00,0.67317,0.67322,0.67313,0.67313,205500004.0
2007-01-02 17:28:00,0.67316,0.67323,0.67315,0.67323,70899998.0
2007-01-02 17:29:00,0.67323,0.67323,0.67312,0.67318,252199999.0
2007-01-02 17:30:00,0.67319,0.67319,0.67312,0.67312,343000004.0
2007-01-02 17:31:00,0.67317,0.67322,0.67314,0.67317,185799996.0
2007-01-02 17:32:00,0.67322,0.67325,0.67322,0.67325,119099998.0
2007-01-02 17:33:00,0.67331,0.67331,0.67321,0.67325,159899996.0
2007-01-02 17:34:00,0.67329,0.67332,0.67323,0.67323,133699997.0
2007-01-02 17:35:00,0.67325,0.67325,0.67319,0.67321,197799998.0
2007-01-02 17:36:00,0.6732,0.67324,0.67315,0.67318,334500003.0
2007-01-02 17:37:00,0.67319,0.67322,0.67316,0.67317,93599998.0
2007-01-02 17:38:00,0.67313,0.67313,0.67312,0.67312,1900000.0
2007-01-02 17:39:00,0.67311,0.67312,0.67306,0.67307,93500001.0
2007-01-02 17:40:00,0.673,0.67309,0.673,0.67309,134600003.0
2007-01-02 17:41:00,0.67305,0.67313,0.67305,0.6731,64800002.0
2007-01-02 17:42:00,0.67302,0.67302,0.67287,0.67287,54200000.0
2007-01-02 17:43:00,0.67291,0.67291,0.67278,0.67282,141599999.0
2007-01-02 17:44:00,0.67284,0.67294,0.67284,0.67294,90700000.0
2007-01-02 17:45:00,0.67294,0.67294,0.67285,0.67291,83300000.0
2007-01-02 17:46:00,0.67293,0.67293,0.67292,0.67292,50699999.0
2007-01-02 17:47:00,0.6729,0.67293,0.67287,0.67287,238800000.0
2007-01-02 17:48:00,0.67282,0.67287,0.67279,0.67286,144299996.0
2007-01-02 17:49:00,0.67291,0.67293,0.67291,0.67293,70999999.0
2007-01-02 17:50:00,0.67289,0.67289,0.67279,0.67288,142999998.0
2007-01-02 17:51:00,0.67287,0.67293,0.67284,0.67289,160400002.0
2007-01-02 17:52:00,0.67291,0.67293,0.67279,0.67293,78899999.0
2007-01-02 17:53:00,0.67297,0.67297,0.67287,0.67295,223700002.0
2007-01-02 17:54:00,0.67306,0.67306,0.673,0.673,63499998.0
2007-01-02 17:55:00,0.67302,0.67308,0.67291,0.67302,171499996.0
2007-01-02 17:56:00,0.67298,0.67304,0.67298,0.67304,105999999.0
2007-01-02 17:57:00,0.67304,0.67304,0.67301,0.67302,27900000.0
2007-01-02 17:58:00,0.67305,0.67305,0.67295,0.67297,227999998.0
2007-01-02 17:59:00,0.67302,0.67303,0.6729,0.67292,192499999.0
2007-01-02 18:00:00,0.6729,0.67292,0.67281,0.67282,78900001.0
2007-01-02 18:01:00,0.67291,0.67294,0.67276,0.67294,1531400011.0
2007-01-02 18:02:00,0.67295,0.67305,0.67295,0.673,1761300009.0
2007-01-02 18:03:00,0.673,0.67309,0.67296,0.67304,1663699999.0
2007-01-02 18:04:00,0.67305,0.67319,0.67304,0.67313,930199994.0
2007-01-02 18:05:00,0.67307,0.67313,0.67301,0.67308,1485600018.0
2007-01-02 18:06:00,0.67307,0.67311,0.67302,0.67303,1758000002.0
2007-01-02 18:08:00,0.6728,0.6728,0.6728,0.6728,841100011.0
2007-01-02 18:09:00,0.67312,0.67315,0.67308,0.67308,841100011.0
2007-01-02 18:10:00,0.6731,0.67315,0.67305,0.67305,1044699995.0
2007-01-02 18:11:00,0.67305,0.67316,0.67305,0.6731,1213599993.0
2007-01-02 18:12:00,0.67309,0.67314,0.67296,0.67308,932900000.0
2007-01-02 18:13:00,0.67311,0.67314,0.67308,0.67313,1024299999.0
2007-01-02 18:14:00,0.67313,0.67317,0.67309,0.67311,1377499995.0
2007-01-02 18:15:00,0.6731,0.6731,0.67299,0.67302,1773200019.0
2007-01-02 18:16:00,0.67306,0.67311,0.67304,0.67307,973099999.0
2007-01-02 18:17:00,0.67309,0.67315,0.67308,0.67313,639799998.0
2007-01-02 18:18:00,0.67314,0.67318,0.67312,0.67318,833899996.0
2007-01-02 18:19:00,0.6732,0.67325,0.67314,0.67319,665500005.0
2007-01-02 18:20:00,0.67325,0.67327,0.67318,0.67327,627400003.0
2007-01-02 18:21:00,0.67325,0.67328,0.6732,0.67325,768399998.0
2007-01-02 18:22:00,0.67326,0.67326,0.67315,0.67316,1163500001.0
2007-01-02 18:23:00,0.67312,0.67321,0.67309,0.67321,1332000009.0
2007-01-02 18:24:00,0.67312,0.67322,0.67311,0.67314,782999994.0
2007-01-02 18:25:00,0.67311,0.67319,0.67307,0.67312,871699995.0
2007-01-02 18:26:00,0.67315,0.67317,0.67308,0.67317,862899990.0
2007-01-02 18:27:00,0.6732,0.6732,0.67315,0.67318,613799994.0
2007-01-02 18:28:00,0.67318,0.67321,0.67315,0.6732,735399994.0
2007-01-02 18:29:00,0.67314,0.67315,0.67307,0.6731,1158299998.0
2007-01-02 18:30:00,0.67311,0.67317,0.67309,0.6731,775900005.0
2007-01-02 18:31:00,0.6731,0.67311,0.67304,0.67304,514999997.0
2007-01-02 18:32:00,0.67309,0.67309,0.67295,0.67295,671700000.0
2007-01-02 18:33:00,0.67298,0.67302,0.67295,0.673,808800000.0
2007-01-02 18:34:00,0.673,0.67307,0.67296,0.67298,978099999.0
2007-01-02 18:35:00,0.673,0.673,0.67297,0.67298,589600001.0
2007-01-02 18:36:00,0.67295,0.67303,0.67294,0.67303,133800002.0
2007-01-02 18:37:00,0.67303,0.67305,0.673,0.67305,432699999.0
2007-01-02 18:38:00,0.67303,0.67304,0.673,0.67302,225200001.0
2007-01-02 18:39:00,0.67305,0.67305,0.67302,0.67303,490999998.0
2007-01-02 18:40:00,0.67307,0.6731,0.67303,0.67303,287199998.0
2007-01-02 18:41:00,0.67302,0.67308,0.673,0.67305,628100002.0
2007-01-02 18:42:00,0.67305,0.67314,0.67304,0.6731,473400004.0
2007-01-02 18:43:00,0.67311,0.67314,0.67308,0.67309,456799995.0
2007-01-02 18:44:00,0.6731,0.67313,0.67302,0.67308,664100006.0
2007-01-02 18:45:00,0.6731,0.67319,0.67307,0.67307,415099999.0
2007-01-02 18:46:00,0.67313,0.67316,0.67306,0.67307,196500006.0
2007-01-02 18:47:00,0.67308,0.6731,0.67304,0.67305,110399999.0
2007-01-02 18:48:00,0.67302,0.67307,0.67295,0.67305,315400002.0
2007-01-02 18:49:00,0.673,0.67312,0.673,0.67312,175600003.0
2007-01-02 18:50:00,0.67306,0.6731,0.67302,0.67309,147099997.0
2007-01-02 18:51:00,0.67309,0.67315,0.67308,0.6731,355299996.0
2007-01-02 18:52:00,0.67312,0.67314,0.67308,0.67314,326699999.0
2007-01-02 18:53:00,0.67315,0.67318,0.67307,0.67307,729499998.0
2007-01-02 18:54:00,0.67314,0.67317,0.67311,0.67312,337699997.0
2007-01-02 18:55:00,0.67307,0.67313,0.67303,0.67303,728600003.0
2007-01-02 18:56:00,0.67303,0.67311,0.67302,0.67303,547300001.0
2007-01-02 18:57:00,0.67305,0.67305,0.67298,0.67298,377100003.0
2007-01-02 18:58:00,0.67297,0.67304,0.67295,0.673,793599999.0
2007-01-02 18:59:00,0.673,0.67309,0.673,0.67306,645799996.0
2007-01-02 19:00:00,0.67305,0.67311,0.67305,0.67306,351700003.0
2007-01-02 19:01:00,0.67305,0.67307,0.67302,0.67302,156099998.0
2007-01-02 19:02:00,0.67305,0.67305,0.67298,0.673,472699993.0
2007-01-02 19:03:00,0.67303,0.67309,0.67299,0.67302,624499998.0
2007-01-02 19:04:00,0.67305,0.67307,0.673,0.67305,259899999.0
2007-01-02 19:05:00,0.67295,0.67303,0.67291,0.67302,470299995.0
2007-01-02 19:06:00,0.67297,0.67305,0.67295,0.67297,788299999.0
2007-01-02 19:07:00,0.67302,0.67306,0.67299,0.67302,405400001.0
2007-01-02 19:08:00,0.67306,0.67306,0.67291,0.67298,1020100000.0
2007-01-02 19:09:00,0.67299,0.67307,0.67295,0.67295,598500002.0
2007-01-02 19:10:00,0.67295,0.67295,0.67289,0.67295,465099997.0
2007-01-02 19:11:00,0.67291,0.67296,0.67286,0.67296,184899996.0
2007-01-02 19:12:00,0.67295,0.67295,0.67289,0.67289,180600000.0
2007-01-02 19:13:00,0.6729,0.67298,0.6729,0.67296,332299998.0
2007-01-02 19:14:00,0.67298,0.67302,0.67295,0.67298,287500002.0
2007-01-02 19:15:00,0.67298,0.67301,0.67289,0.67293,639200005.0
2007-01-02 19:16:00,0.673,0.67304,0.67297,0.67304,180200002.0
2007-01-02 19:17:00,0.67305,0.67305,0.67298,0.673,409699992.0
2007-01-02 19:18:00,0.67297,0.673,0.67294,0.673,236200001.0
2007-01-02 19:19:00,0.67295,0.673,0.67293,0.67295,682500000.0
2007-01-02 19:20:00,0.67292,0.67299,0.67292,0.67297,179599998.0
2007-01-02 19:21:00,0.67297,0.67298,0.6729,0.67298,310199997.0
2007-01-02 19:22:00,0.673,0.67302,0.67298,0.673,224099998.0
2007-01-02 19:23:00,0.67297,0.673,0.67291,0.67299,266899997.0
2007-01-02 19:24:00,0.67299,0.67303,0.67297,0.67303,177300002.0
2007-01-02 19:25:00,0.67302,0.67303,0.67295,0.67302,151300000.0
2007-01-02 19:26:00,0.67301,0.67301,0.67294,0.67297,460499999.0
2007-01-02 19:27:00,0.67297,0.67302,0.67291,0.673,620999998.0
2007-01-02 19:28:00,0.67297,0.6731,0.67297,0.6731,271900001.0
2007-01-02 19:29:00,0.6731,0.6731,0.67305,0.6731,525600003.0
2007-01-02 19:30:00,0.67303,0.67305,0.673,0.67302,715600002.0
2007-01-02 19:31:00,0.67307,0.67315,0.67303,0.67313,709099995.0
2007-01-02 19:32:00,0.67315,0.67315,0.67305,0.67315,440399997.0
2007-01-02 19:33:00,0.67312,0.67312,0.67302,0.67308,271099999.0
2007-01-02 19:34:00,0.6731,0.6731,0.67305,0.67306,313700002.0
2007-01-02 19:35:00,0.67305,0.67312,0.67305,0.67305,647699997.0
2007-01-02 19:36:00,0.67307,0.67307,0.67295,0.67304,427999997.0
2007-01-02 19:37:00,0.67305,0.67314,0.67302,0.67302,411100005.0
2007-01-02 19:38:00,0.67302,0.67305,0.67301,0.67303,359199993.0
2007-01-02 19:39:00,0.67299,0.67306,0.67299,0.67305,698599991.0
2007-01-02 19:40:00,0.67303,0.67314,0.67303,0.67306,702300003.0
2007-01-02 19:41:00,0.67305,0.67308,0.67299,0.67307,758799988.0
2007-01-02 19:42:00,0.67309,0.67314,0.67309,0.67311,352000001.0
2007-01-02 19:43:00,0.6731,0.6731,0.6731,0.6731,157099996.0
2007-01-02 19:44:00,0.67305,0.67309,0.67302,0.67302,489199994.0
2007-01-02 19:45:00,0.67304,0.67304,0.67296,0.67301,201700000.0
2007-01-02 19:46:00,0.67304,0.67309,0.67304,0.67309,137900002.0
2007-01-02 19:47:00,0.6731,0.67312,0.67307,0.67312,64700002.0
2007-01-02 19:48:00,0.67311,0.67311,0.67305,0.67305,162499999.0
2007-01-02 19:49:00,0.67302,0.67309,0.67302,0.67305,266000007.0
2007-01-02 19:50:00,0.67306,0.67308,0.67302,0.67305,425900005.0
2007-01-02 19:51:00,0.67304,0.67304,0.67295,0.673,329799998.0
2007-01-02 19:52:00,0.67299,0.673,0.67295,0.67295,287000000.0
2007-01-02 19:53:00,0.673,0.67307,0.673,0.673,73699998.0
2007-01-02 19:54:00,0.67301,0.67302,0.67294,0.673,116000001.0
2007-01-02 19:55:00,0.67302,0.67302,0.67295,0.67295,84799999.0
2007-01-02 19:56:00,0.67295,0.67303,0.67295,0.67303,55899999.0
2007-01-02 19:57:00,0.67304,0.67304,0.67297,0.67302,584599992.0
2007-01-02 19:58:00,0.67303,0.67305,0.67302,0.67302,314799999.0
2007-01-02 19:59:00,0.67302,0.67308,0.673,0.67302,430800001.0
2007-01-02 20:00:00,0.67307,0.67307,0.673,0.67306,183100001.0
2007-01-02 20:01:00,0.67307,0.67315,0.67305,0.67315,369099997.0
2007-01-02 20:02:00,0.67312,0.67312,0.67302,0.67302,179500002.0
2007-01-02 20:03:00,0.67305,0.6731,0.67304,0.6731,103900001.0
2007-01-02 20:04:00,0.67309,0.67309,0.67306,0.67309,194900006.0
2007-01-02 20:05:00,0.67309,0.67309,0.67304,0.67305,108700003.0
2007-01-02 20:06:00,0.673,0.67304,0.67296,0.67304,142000000.0
2007-01-02 20:07:00,0.67305,0.67305,0.67302,0.67302,186400002.0
2007-01-02 20:08:00,0.67304,0.67307,0.67299,0.673,673900002.0
2007-01-02 20:09:00,0.67298,0.673,0.67295,0.673,122300002.0
2007-01-02 20:10:00,0.67297,0.67297,0.6729,0.67297,170899996.0
2007-01-02 20:11:00,0.67293,0.67298,0.67292,0.67295,229699999.0
2007-01-02 20:12:00,0.67297,0.67307,0.67293,0.67297,825900001.0
2007-01-02 20:13:00,0.67293,0.67295,0.67288,0.67293,458800004.0
2007-01-02 20:14:00,0.67295,0.67295,0.67292,0.67293,281100003.0
2007-01-02 20:15:00,0.67295,0.67295,0.6729,0.67292,1004399998.0
2007-01-02 20:16:00,0.67291,0.67292,0.67285,0.67292,597599997.0
2007-01-02 20:17:00,0.67289,0.67289,0.67278,0.67283,138300000.0
2007-01-02 20:18:00,0.67285,0.67288,0.6728,0.67282,220700000.0
2007-01-02 20:19:00,0.67285,0.67288,0.67279,0.67281,535799989.0
2007-01-02 20:20:00,0.67288,0.67293,0.67283,0.67283,442699993.0
2007-01-02 20:21:00,0.67284,0.67292,0.6728,0.6729,178000001.0
2007-01-02 20:22:00,0.6729,0.67292,0.67283,0.67283,67800000.0
2007-01-02 20:23:00,0.67282,0.67289,0.67282,0.67285,503000001.0
2007-01-02 20:24:00,0.67279,0.67282,0.67275,0.67275,236900000.0
2007-01-02 20:25:00,0.67275,0.67283,0.67275,0.67281,597099995.0
2007-01-02 20:26:00,0.67283,0.67286,0.67278,0.67282,1041000005.0
2007-01-02 20:27:00,0.67278,0.67285,0.67278,0.67285,320899999.0
2007-01-02 20:28:00,0.67288,0.67289,0.67277,0.67277,418399998.0
2007-01-02 20:29:00,0.6728,0.67283,0.67264,0.67267,455900003.0
2007-01-02 20:30:00,0.67268,0.67276,0.67265,0.6727,1489099998.0
2007-01-02 20:31:00,0.6727,0.67277,0.67266,0.67269,1198500008.0
2007-01-02 20:32:00,0.6727,0.67276,0.67261,0.67272,1449599997.0
2007-01-02 20:33:00,0.67275,0.67277,0.67275,0.67275,363299995.0
2007-01-02 20:34:00,0.67273,0.67275,0.67272,0.67272,514599998.0
2007-01-02 20:35:00,0.67277,0.67284,0.67277,0.6728,369400001.0
2007-01-02 20:36:00,0.67286,0.67289,0.67283,0.67283,242700000.0
2007-01-02 20:37:00,0.67282,0.67285,0.67278,0.67278,837299997.0
2007-01-02 20:38:00,0.67275,0.67287,0.67275,0.67276,721300003.0
2007-01-02 20:39:00,0.67275,0.6728,0.67275,0.67275,303900004.0
2007-01-02 20:40:00,0.67275,0.67281,0.67273,0.67275,474100002.0
2007-01-02 20:41:00,0.67275,0.6728,0.6727,0.67275,438399995.0
2007-01-02 20:42:00,0.67277,0.6728,0.67277,0.6728,101999999.0
2007-01-02 20:43:00,0.67276,0.67278,0.67273,0.67277,713600000.0
2007-01-02 20:44:00,0.6728,0.67283,0.67273,0.67282,1216899999.0
2007-01-02 20:45:00,0.67284,0.67285,0.67277,0.67283,271800001.0
2007-01-02 20:46:00,0.67285,0.67285,0.67273,0.67273,252999994.0
2007-01-02 20:47:00,0.67273,0.6728,0.67273,0.67277,520000002.0
2007-01-02 20:48:00,0.67275,0.67283,0.67271,0.67275,599200002.0
2007-01-02 20:49:00,0.67277,0.6728,0.67274,0.6728,300000004.0
2007-01-02 20:50:00,0.67279,0.67279,0.6727,0.67273,1238099991.0
2007-01-02 20:51:00,0.67271,0.67279,0.6727,0.67276,370699998.0
2007-01-02 20:52:00,0.6728,0.67285,0.6727,0.67281,577999998.0
2007-01-02 20:53:00,0.67286,0.67291,0.67283,0.67283,784599992.0
2007-01-02 20:54:00,0.67289,0.67289,0.67277,0.67282,745799994.0
2007-01-02 20:55:00,0.67279,0.67288,0.67272,0.67282,477999999.0
2007-01-02 20:56:00,0.67287,0.67292,0.6728,0.67285,1165300002.0
2007-01-02 20:57:00,0.67282,0.67288,0.67281,0.67282,1105699993.0
2007-01-02 20:58:00,0.6728,0.67291,0.6728,0.67285,593900003.0
2007-01-02 20:59:00,0.67286,0.67289,0.67276,0.6728,1576200003.0
2007-01-02 21:00:00,0.67284,0.6729,0.6728,0.67282,1623100008.0
2007-01-02 21:01:00,0.67281,0.67285,0.67278,0.67285,1303599997.0
2007-01-02 21:02:00,0.67285,0.67285,0.6728,0.67282,368699993.0
2007-01-02 21:03:00,0.67282,0.67288,0.67278,0.67282,966700014.0
2007-01-02 21:04:00,0.67288,0.67291,0.67287,0.67288,567699993.0
2007-01-02 21:05:00,0.67285,0.67292,0.67283,0.67288,698800000.0
2007-01-02 21:06:00,0.67285,0.67289,0.67281,0.67285,620900001.0
2007-01-02 21:07:00,0.67285,0.6729,0.67285,0.67287,183900001.0
2007-01-02 21:08:00,0.67286,0.67288,0.6728,0.67282,122600000.0
2007-01-02 21:09:00,0.67287,0.67289,0.67284,0.67289,304600000.0
2007-01-02 21:10:00,0.6729,0.67292,0.67288,0.6729,299299999.0
2007-01-02 21:11:00,0.67289,0.67289,0.67287,0.67287,230799999.0
2007-01-02 21:12:00,0.67282,0.67288,0.67282,0.67288,57199998.0
2007-01-02 21:13:00,0.67288,0.67288,0.67276,0.67282,388499999.0
2007-01-02 21:14:00,0.67285,0.67292,0.67282,0.67284,536500000.0
2007-01-02 21:15:00,0.67285,0.67285,0.6728,0.67285,403499996.0
2007-01-02 21:16:00,0.67283,0.67285,0.67279,0.67284,297999996.0
2007-01-02 21:17:00,0.6728,0.67286,0.6728,0.67286,207199998.0
2007-01-02 21:18:00,0.67282,0.67283,0.67276,0.67283,147199995.0
2007-01-02 21:19:00,0.67281,0.67281,0.67275,0.67275,525199996.0
2007-01-02 21:20:00,0.6728,0.67282,0.67272,0.67274,1030199999.0
2007-01-02 21:21:00,0.67276,0.6728,0.67275,0.67275,227800006.0
2007-01-02 21:22:00,0.67276,0.67282,0.67274,0.67282,912000005.0
2007-01-02 21:23:00,0.6728,0.6728,0.67277,0.67277,6700000.0
2007-01-02 21:24:00,0.6728,0.6728,0.67272,0.67275,379800006.0
2007-01-02 21:25:00,0.67277,0.67278,0.67272,0.67275,162599998.0
2007-01-02 21:26:00,0.67288,0.6729,0.6728,0.6728,156800001.0
2007-01-02 21:27:00,0.67286,0.67289,0.67283,0.67289,126300002.0
2007-01-02 21:28:00,0.67288,0.67288,0.67277,0.67278,316900001.0
2007-01-02 21:29:00,0.67278,0.67278,0.67277,0.67277,211899997.0
2007-01-02 21:30:00,0.67275,0.67282,0.67275,0.67282,152500001.0
2007-01-02 21:31:00,0.67283,0.67284,0.67278,0.67278,216899998.0
2007-01-02 21:32:00,0.67283,0.67288,0.67283,0.67285,601899996.0
2007-01-02 21:33:00,0.67283,0.67283,0.67273,0.67273,444199993.0
2007-01-02 21:34:00,0.67274,0.67286,0.67274,0.67283,512799999.0
2007-01-02 21:35:00,0.67284,0.67284,0.67277,0.67278,285699998.0
2007-01-02 21:36:00,0.67272,0.67279,0.67272,0.67275,90400001.0
2007-01-02 21:37:00,0.67276,0.6728,0.67275,0.6728,258800006.0
2007-01-02 21:38:00,0.67276,0.67281,0.6727,0.67273,135599998.0
2007-01-02 21:39:00,0.67273,0.67283,0.67273,0.67282,158000000.0
2007-01-02 21:40:00,0.67278,0.67284,0.67276,0.67282,213500001.0
2007-01-02 21:41:00,0.67281,0.67285,0.67278,0.67285,68599998.0
2007-01-02 21:42:00,0.67284,0.67284,0.67276,0.6728,103799999.0
2007-01-02 21:43:00,0.67279,0.67288,0.67279,0.67286,414299996.0
2007-01-02 21:44:00,0.67287,0.67287,0.67282,0.67285,419399999.0
2007-01-02 21:45:00,0.67287,0.67289,0.67287,0.67289,75200002.0
2007-01-02 21:46:00,0.67289,0.6729,0.67285,0.6729,481700004.0
2007-01-02 21:47:00,0.67288,0.67288,0.67278,0.67285,302900002.0
2007-01-02 21:48:00,0.67285,0.67291,0.6727,0.67279,212700001.0
2007-01-02 21:49:00,0.67282,0.67285,0.6728,0.6728,103200000.0
2007-01-02 21:50:00,0.67274,0.67282,0.67273,0.67276,164299999.0
2007-01-02 21:51:00,0.67273,0.67275,0.67267,0.67267,254300002.0
2007-01-02 21:52:00,0.67267,0.67278,0.67267,0.67278,102500000.0
2007-01-02 21:53:00,0.67283,0.67283,0.67277,0.67277,123599999.0
2007-01-02 21:54:00,0.67277,0.67284,0.67276,0.67282,316599994.0
2007-01-02 21:55:00,0.67283,0.67287,0.67276,0.67276,119499999.0
2007-01-02 21:56:00,0.67282,0.67298,0.67267,0.67267,239699995.0
2007-01-02 21:57:00,0.67278,0.67283,0.67277,0.67281,266899997.0
2007-01-02 21:58:00,0.67283,0.67283,0.67281,0.67282,112400003.0
2007-01-02 21:59:00,0.6728,0.67282,0.6727,0.67279,538400000.0
2007-01-02 22:00:00,0.67277,0.67283,0.67277,0.67278,232200003.0
2007-01-02 22:01:00,0.67282,0.67286,0.6728,0.67281,245900000.0
2007-01-02 22:02:00,0.6728,0.67284,0.6727,0.6727,536000003.0
2007-01-02 22:03:00,0.6727,0.67277,0.6727,0.67277,348699996.0
2007-01-02 22:04:00,0.67278,0.67279,0.6727,0.67278,285200005.0
2007-01-02 22:05:00,0.67275,0.67279,0.67263,0.67266,161300004.0
2007-01-02 22:06:00,0.67281,0.67281,0.67256,0.67264,175600005.0
2007-01-02 22:07:00,0.67265,0.67268,0.67265,0.67266,126499997.0
2007-01-02 22:08:00,0.67263,0.67264,0.67257,0.67259,270000004.0
2007-01-02 22:09:00,0.67262,0.67265,0.6726,0.67265,149200001.0
2007-01-02 22:10:00,0.67259,0.67263,0.67254,0.67261,86800000.0
2007-01-02 22:11:00,0.67263,0.67263,0.67257,0.67257,127399998.0
2007-01-02 22:12:00,0.67258,0.67263,0.67256,0.67257,616299997.0
2007-01-02 22:13:00,0.67258,0.67262,0.67258,0.67262,88899998.0
2007-01-02 22:14:00,0.67262,0.67262,0.6726,0.67261,40100000.0
2007-01-02 22:15:00,0.67262,0.67268,0.67257,0.67257,566000007.0
2007-01-02 22:16:00,0.67257,0.67263,0.67256,0.67259,635500000.0
2007-01-02 22:17:00,0.67264,0.67267,0.67256,0.67258,135499999.0
2007-01-02 22:18:00,0.67266,0.67268,0.67266,0.67268,28700000.0
2007-01-02 22:19:00,0.67269,0.6727,0.67264,0.6727,83900002.0
2007-01-02 22:20:00,0.67269,0.67269,0.6726,0.67266,146300001.0
2007-01-02 22:21:00,0.67267,0.67272,0.67266,0.67272,461500002.0
2007-01-02 22:22:00,0.67272,0.67275,0.6727,0.6727,495800001.0
2007-01-02 22:23:00,0.67267,0.67278,0.67267,0.67267,431099992.0
2007-01-02 22:24:00,0.6727,0.67278,0.67268,0.67276,233599995.0
2007-01-02 22:25:00,0.67275,0.67281,0.67274,0.67278,221000001.0
2007-01-02 22:26:00,0.67271,0.67275,0.67266,0.67275,369499998.0
2007-01-02 22:27:00,0.67277,0.67277,0.67273,0.67273,74100001.0
2007-01-02 22:28:00,0.67272,0.67272,0.67266,0.67268,190599999.0
2007-01-02 22:29:00,0.67273,0.67273,0.67265,0.67265,339199997.0
2007-01-02 22:30:00,0.67269,0.67273,0.67269,0.67272,142100004.0
2007-01-02 22:31:00,0.67272,0.67277,0.67268,0.67273,155500003.0
2007-01-02 22:32:00,0.67273,0.67274,0.67268,0.6727,258900002.0
2007-01-02 22:33:00,0.67268,0.67271,0.67262,0.67271,208900001.0
2007-01-02 22:34:00,0.67273,0.67273,0.6727,0.6727,189800001.0
2007-01-02 22:35:00,0.6727,0.67273,0.67265,0.67273,172300002.0
2007-01-02 22:36:00,0.67272,0.67272,0.67262,0.67265,81800001.0
2007-01-02 22:37:00,0.67265,0.67268,0.6726,0.6726,292200004.0
2007-01-02 22:38:00,0.67265,0.6727,0.67265,0.6727,13500000.0
2007-01-02 22:39:00,0.67269,0.67269,0.6726,0.6726,408599995.0
2007-01-02 22:40:00,0.67257,0.67264,0.67257,0.67264,330899995.0
2007-01-02 22:41:00,0.67265,0.67273,0.67265,0.67273,324799995.0
2007-01-02 22:42:00,0.67262,0.6727,0.67261,0.67269,222499999.0
2007-01-02 22:43:00,0.67273,0.67273,0.67269,0.67273,115999999.0
2007-01-02 22:44:00,0.67273,0.67274,0.67267,0.67274,146000002.0
2007-01-02 22:45:00,0.67278,0.67278,0.67272,0.67275,52000000.0
2007-01-02 22:46:00,0.67273,0.67276,0.67271,0.67273,229300000.0
2007-01-02 22:47:00,0.67276,0.67276,0.67265,0.67265,65900000.0
2007-01-02 22:48:00,0.67264,0.67272,0.67263,0.67263,390400001.0
2007-01-02 22:49:00,0.67275,0.67278,0.6727,0.6727,106900001.0
2007-01-02 22:50:00,0.67275,0.67277,0.67267,0.67274,186399996.0
2007-01-02 22:51:00,0.67272,0.67272,0.67268,0.67268,142699999.0
2007-01-02 22:52:00,0.67269,0.6727,0.67266,0.67266,62300001.0
2007-01-02 22:53:00,0.67265,0.6728,0.67265,0.6728,93500002.0
2007-01-02 22:54:00,0.67282,0.67285,0.67278,0.67278,135200001.0
2007-01-02 22:55:00,0.67279,0.67284,0.67279,0.67284,175100006.0
2007-01-02 22:56:00,0.67285,0.67285,0.6728,0.67283,66300000.0
2007-01-02 22:57:00,0.6728,0.67281,0.67275,0.67279,117999999.0
2007-01-02 22:58:00,0.67277,0.67281,0.67268,0.67275,279099999.0
2007-01-02 22:59:00,0.67276,0.67286,0.67268,0.67268,253000001.0
2007-01-02 23:00:00,0.6726,0.67303,0.6726,0.67284,148600000.0
2007-01-02 23:01:00,0.67278,0.67283,0.67278,0.67283,73500002.0
2007-01-02 23:02:00,0.6728,0.67285,0.6728,0.67282,170200002.0
2007-01-02 23:03:00,0.67285,0.67285,0.67283,0.67285,172299999.0
2007-01-02 23:04:00,0.67279,0.67279,0.67273,0.67275,125699999.0
2007-01-02 23:05:00,0.67274,0.67275,0.67269,0.67275,88100000.0
2007-01-02 23:06:00,0.67271,0.67271,0.67255,0.67263,141800000.0
2007-01-02 23:07:00,0.67262,0.67265,0.6726,0.67265,137499999.0
2007-01-02 23:08:00,0.67262,0.67268,0.67262,0.67265,268199996.0
2007-01-02 23:09:00,0.67267,0.67272,0.6726,0.67272,233699997.0
2007-01-02 23:10:00,0.67271,0.67271,0.67263,0.6727,58900001.0
2007-01-02 23:11:00,0.67274,0.67274,0.67251,0.67252,168000000.0
2007-01-02 23:12:00,0.67251,0.67258,0.67248,0.67258,62199999.0
2007-01-02 23:13:00,0.67255,0.67265,0.67254,0.67254,72599998.0
2007-01-02 23:14:00,0.67248,0.67254,0.67248,0.67248,101300001.0
2007-01-02 23:15:00,0.67249,0.67263,0.67249,0.67263,101600000.0
2007-01-02 23:16:00,0.67259,0.67259,0.67254,0.67254,47799998.0
2007-01-02 23:17:00,0.67255,0.67258,0.6725,0.67258,226699998.0
2007-01-02 23:18:00,0.67251,0.67251,0.67247,0.67247,66200001.0
2007-01-02 23:19:00,0.6725,0.67251,0.6725,0.67251,29200001.0
2007-01-02 23:20:00,0.67251,0.67258,0.67249,0.67258,92500002.0
2007-01-02 23:21:00,0.67255,0.67259,0.67254,0.67254,173300001.0
2007-01-02 23:22:00,0.67256,0.67257,0.67252,0.67254,194200003.0
2007-01-02 23:23:00,0.67256,0.6726,0.67249,0.6726,144200002.0
2007-01-02 23:24:00,0.67261,0.67261,0.67253,0.67253,39400001.0
2007-01-02 23:25:00,0.67255,0.67262,0.67254,0.67257,139500002.0
2007-01-02 23:26:00,0.67252,0.67263,0.67252,0.67263,115600002.0
2007-01-02 23:27:00,0.67262,0.67262,0.6725,0.67252,65400001.0
2007-01-02 23:28:00,0.6726,0.6726,0.67258,0.67258,18800000.0
2007-01-02 23:29:00,0.67259,0.67262,0.6725,0.6725,154000000.0
2007-01-02 23:30:00,0.67253,0.67259,0.6725,0.67253,129900003.0
2007-01-02 23:31:00,0.67255,0.67261,0.67252,0.6726,155800002.0
2007-01-02 23:32:00,0.67264,0.67268,0.67264,0.67265,52099999.0
2007-01-02 23:33:00,0.67269,0.6727,0.67265,0.67266,101200002.0
2007-01-02 23:34:00,0.67266,0.67271,0.67262,0.67267,167699999.0
2007-01-02 23:35:00,0.67268,0.6727,0.6726,0.67262,157099999.0
2007-01-02 23:36:00,0.67252,0.67262,0.67252,0.67257,87899998.0
2007-01-02 23:37:00,0.67255,0.67262,0.67255,0.67261,120899999.0
2007-01-02 23:38:00,0.67255,0.67264,0.67255,0.67261,107300002.0
2007-01-02 23:39:00,0.67267,0.67275,0.67267,0.67273,183499998.0
2007-01-02 23:40:00,0.67273,0.67273,0.67264,0.67268,120500001.0
2007-01-02 23:41:00,0.67266,0.67271,0.67261,0.67261,173600001.0
2007-01-02 23:42:00,0.67267,0.67271,0.67259,0.67263,176000000.0
2007-01-02 23:43:00,0.67261,0.67261,0.67239,0.67239,93099998.0
2007-01-02 23:44:00,0.67249,0.67251,0.67248,0.67251,52799999.0
2007-01-02 23:45:00,0.67249,0.67249,0.67247,0.67247,78800002.0
2007-01-02 23:46:00,0.67241,0.67249,0.6724,0.67246,131900002.0
2007-01-02 23:47:00,0.67252,0.67253,0.67246,0.6725,229400001.0
2007-01-02 23:48:00,0.67249,0.67253,0.67241,0.67242,153599998.0
2007-01-02 23:49:00,0.67242,0.67248,0.67239,0.67246,147400002.0
2007-01-02 23:50:00,0.6724,0.67244,0.67239,0.67244,84699998.0
2007-01-02 23:51:00,0.6724,0.67245,0.6724,0.67245,65399999.0
2007-01-02 23:52:00,0.67238,0.67245,0.67238,0.67245,30900000.0
2007-01-02 23:53:00,0.67241,0.67246,0.67238,0.67238,101000002.0
2007-01-02 23:54:00,0.67244,0.67246,0.6724,0.6724,82099999.0
2007-01-02 23:55:00,0.67243,0.67244,0.67238,0.67244,154899998.0
2007-01-02 23:56:00,0.67241,0.67241,0.67234,0.67237,81800001.0
2007-01-02 23:57:00,0.67241,0.67246,0.67238,0.67238,221700000.0
2007-01-02 23:58:00,0.67239,0.67245,0.67216,0.67245,49500001.0
2007-01-02 23:59:00,0.67241,0.67241,0.67233,0.67233,52600000.0
2007-01-03 00:00:00,0.67232,0.67237,0.67224,0.67235,182599998.0
2007-01-03 00:01:00,0.67243,0.67247,0.6724,0.67247,179799996.0
2007-01-03 00:02:00,0.67235,0.67243,0.67235,0.67242,118999999.0
2007-01-03 00:03:00,0.67243,0.67251,0.67242,0.67251,66100001.0
2007-01-03 00:04:00,0.67251,0.67251,0.6724,0.6724,70200002.0
2007-01-03 00:05:00,0.67244,0.67257,0.67244,0.6725,200599998.0
2007-01-03 00:06:00,0.67244,0.67247,0.67241,0.67245,178699999.0
2007-01-03 00:07:00,0.67242,0.67246,0.67237,0.67237,195499998.0
2007-01-03 00:08:00,0.6724,0.67247,0.67236,0.67237,207599996.0
2007-01-03 00:09:00,0.67239,0.67242,0.67238,0.67238,122799997.0
2007-01-03 00:10:00,0.67238,0.67242,0.67232,0.67238,138000003.0
2007-01-03 00:11:00,0.67243,0.67247,0.67237,0.67245,154600000.0
2007-01-03 00:12:00,0.67244,0.67245,0.67238,0.67245,42000001.0
2007-01-03 00:13:00,0.67242,0.67245,0.67242,0.67245,62200000.0
2007-01-03 00:14:00,0.67243,0.67243,0.67242,0.67242,49900001.0
2007-01-03 00:15:00,0.67248,0.67248,0.67242,0.67245,66400001.0
2007-01-03 00:16:00,0.67243,0.67244,0.67241,0.67241,129500002.0
2007-01-03 00:17:00,0.67245,0.67248,0.67245,0.67246,96799998.0
2007-01-03 00:18:00,0.67246,0.67265,0.67246,0.67265,57400000.0
2007-01-03 00:19:00,0.67258,0.67258,0.67249,0.67255,111999999.0
2007-01-03 00:20:00,0.6725,0.67252,0.67247,0.67247,55699999.0
2007-01-03 00:21:00,0.67239,0.67254,0.67239,0.67244,134800001.0
2007-01-03 00:22:00,0.67242,0.67248,0.6724,0.67248,130799997.0
2007-01-03 00:23:00,0.67248,0.67252,0.67248,0.67251,89399998.0
2007-01-03 00:24:00,0.67253,0.67253,0.67243,0.67243,178999999.0
2007-01-03 00:25:00,0.67245,0.67252,0.67242,0.67242,147000001.0
2007-01-03 00:26:00,0.67254,0.67254,0.67247,0.67247,113900001.0
2007-01-03 00:27:00,0.6725,0.67257,0.67246,0.67252,67000000.0
2007-01-03 00:28:00,0.67256,0.67256,0.67248,0.67251,152900002.0
2007-01-03 00:29:00,0.67258,0.67263,0.6725,0.67262,160299998.0
2007-01-03 00:30:00,0.67271,0.67271,0.67261,0.67267,87100000.0
2007-01-03 00:31:00,0.6727,0.67273,0.67264,0.67273,154800003.0
2007-01-03 00:32:00,0.67272,0.67274,0.67265,0.67274,143899998.0
2007-01-03 00:33:00,0.6727,0.67277,0.67265,0.67268,103600000.0
2007-01-03 00:34:00,0.67261,0.67272,0.67261,0.67272,117200001.0
2007-01-03 00:35:00,0.67269,0.6727,0.67261,0.67267,166199999.0
2007-01-03 00:36:00,0.67265,0.6727,0.67258,0.6727,136800001.0
2007-01-03 00:37:00,0.67273,0.67273,0.67266,0.67273,157999999.0
2007-01-03 00:38:00,0.67268,0.67268,0.67266,0.67266,56599999.0
2007-01-03 00:39:00,0.6727,0.67275,0.6727,0.67275,20700000.0
2007-01-03 00:40:00,0.67272,0.67272,0.67257,0.67257,68500001.0
2007-01-03 00:41:00,0.67256,0.67262,0.67255,0.6726,250700002.0
2007-01-03 00:42:00,0.67263,0.67266,0.67261,0.67266,81000001.0
2007-01-03 00:43:00,0.67257,0.67263,0.67257,0.67263,59700000.0
2007-01-03 00:44:00,0.67271,0.67272,0.67264,0.67264,125800000.0
2007-01-03 00:45:00,0.67264,0.67268,0.6726,0.67263,234899998.0
2007-01-03 00:46:00,0.67263,0.67268,0.67263,0.67263,165900004.0
2007-01-03 00:47:00,0.67263,0.67263,0.67252,0.67263,66300001.0
2007-01-03 00:48:00,0.67262,0.67262,0.67254,0.67254,156500004.0
2007-01-03 00:49:00,0.6726,0.6726,0.67255,0.67255,107800000.0
2007-01-03 00:50:00,0.67256,0.6726,0.67254,0.6726,175400001.0
2007-01-03 00:51:00,0.67262,0.67263,0.67252,0.67262,128199999.0
2007-01-03 00:52:00,0.67258,0.6726,0.67255,0.67255,45400001.0
2007-01-03 00:53:00,0.67255,0.67261,0.67255,0.67258,151700001.0
2007-01-03 00:54:00,0.6726,0.6726,0.67257,0.67257,150500000.0
2007-01-03 00:55:00,0.67259,0.67259,0.67254,0.67258,225500001.0
2007-01-03 00:56:00,0.67253,0.67262,0.67251,0.6726,140699999.0
2007-01-03 00:57:00,0.67262,0.67263,0.67257,0.67259,67400001.0
2007-01-03 00:58:00,0.67263,0.67268,0.67263,0.67263,188699995.0
2007-01-03 00:59:00,0.67267,0.67267,0.67261,0.67265,79300000.0
2007-01-03 01:00:00,0.67269,0.67273,0.67268,0.67268,135600001.0
2007-01-03 01:01:00,0.6727,0.67274,0.67261,0.67261,126800003.0
2007-01-03 01:02:00,0.67262,0.67269,0.67261,0.67264,172499998.0
2007-01-03 01:03:00,0.67267,0.6727,0.6726,0.6726,216399999.0
2007-01-03 01:04:00,0.67263,0.67266,0.67261,0.67265,76300001.0
2007-01-03 01:05:00,0.67261,0.67263,0.67253,0.67263,102200001.0
2007-01-03 01:06:00,0.67263,0.67263,0.67255,0.67257,124500000.0
2007-01-03 01:07:00,0.67255,0.67264,0.67255,0.67257,152599998.0
2007-01-03 01:08:00,0.6726,0.67268,0.6726,0.67263,240899999.0
2007-01-03 01:09:00,0.67266,0.67266,0.6726,0.67263,175700003.0
2007-01-03 01:10:00,0.67265,0.67265,0.67257,0.67263,240499999.0
2007-01-03 01:11:00,0.67265,0.67267,0.67249,0.67262,118199999.0
2007-01-03 01:12:00,0.67258,0.67258,0.67251,0.67253,147099997.0
2007-01-03 01:13:00,0.67252,0.67253,0.67248,0.67253,202600002.0
2007-01-03 01:14:00,0.67253,0.67255,0.6725,0.67253,89300000.0
2007-01-03 01:15:00,0.67246,0.67246,0.67242,0.67246,58399998.0
2007-01-03 01:16:00,0.67248,0.67254,0.67246,0.67254,73400002.0
2007-01-03 01:17:00,0.67255,0.67255,0.67252,0.67252,80000000.0
2007-01-03 01:18:00,0.6725,0.67255,0.6725,0.67255,121500000.0
2007-01-03 01:19:00,0.67254,0.67254,0.67248,0.67254,101600001.0
2007-01-03 01:20:00,0.67251,0.67251,0.67241,0.67248,143400002.0
2007-01-03 01:21:00,0.67248,0.67254,0.67248,0.67254,41500001.0
2007-01-03 01:22:00,0.67256,0.67256,0.67249,0.67251,20700000.0
2007-01-03 01:23:00,0.67252,0.67252,0.6725,0.6725,50999999.0
2007-01-03 01:24:00,0.67251,0.67261,0.67243,0.67261,139500000.0
2007-01-03 01:25:00,0.67259,0.67259,0.67253,0.67253,48700002.0
2007-01-03 01:26:00,0.67257,0.67257,0.67255,0.67255,75300000.0
2007-01-03 01:27:00,0.67258,0.67258,0.6725,0.6725,132500000.0
2007-01-03 01:28:00,0.67258,0.6726,0.6725,0.6725,53500000.0
2007-01-03 01:29:00,0.6726,0.6726,0.67256,0.67258,95700000.0
2007-01-03 01:30:00,0.67255,0.67258,0.67253,0.67255,231900006.0
2007-01-03 01:31:00,0.67252,0.67255,0.67249,0.67249,125000000.0
2007-01-03 01:32:00,0.67255,0.67255,0.67253,0.67253,32700001.0
2007-01-03 01:33:00,0.67253,0.67253,0.67249,0.67251,122800004.0
2007-01-03 01:34:00,0.67256,0.67257,0.67242,0.67252,186999998.0
2007-01-03 01:35:00,0.67251,0.67251,0.67241,0.67241,125500000.0
2007-01-03 01:36:00,0.67244,0.67252,0.67241,0.67244,148099998.0
2007-01-03 01:37:00,0.67245,0.67245,0.67242,0.67245,118600000.0
2007-01-03 01:38:00,0.67242,0.67247,0.67237,0.67242,146499999.0
2007-01-03 01:39:00,0.67245,0.67251,0.67241,0.67251,139899998.0
2007-01-03 01:40:00,0.67248,0.67256,0.67248,0.6725,154000003.0
2007-01-03 01:41:00,0.67248,0.67252,0.67248,0.67252,122000002.0
2007-01-03 01:42:00,0.67252,0.67253,0.67244,0.67244,105500001.0
2007-01-03 01:43:00,0.67249,0.67249,0.67249,0.67249,59799999.0
2007-01-03 01:44:00,0.67253,0.67253,0.67243,0.67247,100699998.0
2007-01-03 01:45:00,0.67248,0.67251,0.67243,0.67246,161100000.0
2007-01-03 01:46:00,0.67245,0.67246,0.67239,0.6724,309900002.0
2007-01-03 01:47:00,0.67254,0.67257,0.67252,0.67256,190400000.0
2007-01-03 01:48:00,0.67255,0.67263,0.67255,0.6726,253799999.0
2007-01-03 01:49:00,0.6726,0.67267,0.6726,0.67265,149899999.0
2007-01-03 01:50:00,0.67262,0.67272,0.67262,0.67265,95900001.0
2007-01-03 01:51:00,0.67271,0.67272,0.67261,0.67261,191900000.0
2007-01-03 01:52:00,0.67265,0.67265,0.6726,0.6726,77700002.0
2007-01-03 01:53:00,0.67259,0.6727,0.67258,0.67269,127100001.0
2007-01-03 01:54:00,0.67265,0.67266,0.67253,0.67262,200999999.0
2007-01-03 01:55:00,0.67264,0.67269,0.67258,0.67264,216499996.0
2007-01-03 01:56:00,0.67264,0.67275,0.67264,0.67273,64000000.0
2007-01-03 01:57:00,0.67267,0.67267,0.67257,0.6726,78399998.0
2007-01-03 01:58:00,0.67256,0.67256,0.67255,0.67256,83200000.0
2007-01-03 01:59:00,0.67251,0.67257,0.67251,0.67252,150599999.0
2007-01-03 02:00:00,0.67247,0.6726,0.67247,0.67253,150700002.0
2007-01-03 02:01:00,0.6726,0.67263,0.67255,0.6726,248999998.0
2007-01-03 02:02:00,0.67257,0.6726,0.67255,0.6726,113199999.0
2007-01-03 02:03:00,0.67253,0.67254,0.67253,0.67254,60600000.0
2007-01-03 02:04:00,0.67253,0.67261,0.6725,0.67261,37300001.0
2007-01-03 02:05:00,0.67265,0.67265,0.67257,0.67265,87700001.0
2007-01-03 02:06:00,0.6726,0.67263,0.67255,0.67255,178699999.0
2007-01-03 02:07:00,0.67261,0.67265,0.67259,0.67261,188600001.0
2007-01-03 02:08:00,0.67266,0.67272,0.6726,0.6726,273899996.0
2007-01-03 02:09:00,0.67266,0.67268,0.67263,0.67263,214599998.0
2007-01-03 02:10:00,0.67262,0.67263,0.67261,0.67261,201800000.0
2007-01-03 02:11:00,0.67264,0.67269,0.67261,0.67265,164500001.0
2007-01-03 02:12:00,0.67259,0.67263,0.67259,0.67263,59800000.0
2007-01-03 02:13:00,0.67263,0.67267,0.67258,0.67267,66100002.0
2007-01-03 02:14:00,0.6726,0.67267,0.6726,0.67265,211400002.0
2007-01-03 02:15:00,0.67263,0.67267,0.67261,0.67261,95000001.0
2007-01-03 02:16:00,0.67261,0.67265,0.67258,0.67263,169199998.0
2007-01-03 02:17:00,0.67262,0.67265,0.67262,0.67262,140999999.0
2007-01-03 02:18:00,0.6726,0.67263,0.67258,0.67259,172499999.0
2007-01-03 02:19:00,0.67263,0.67263,0.67252,0.67252,185400002.0
2007-01-03 02:20:00,0.6725,0.67261,0.6725,0.67256,149899996.0
2007-01-03 02:21:00,0.67247,0.6725,0.67247,0.6725,52600001.0
2007-01-03 02:22:00,0.67251,0.67256,0.67251,0.67256,60500000.0
2007-01-03 02:23:00,0.67254,0.6726,0.67248,0.6726,112999997.0
2007-01-03 02:24:00,0.67262,0.6727,0.67256,0.6727,192600000.0
2007-01-03 02:25:00,0.67273,0.67273,0.67259,0.67263,155100004.0
2007-01-03 02:26:00,0.67258,0.67263,0.67252,0.67263,165000002.0
2007-01-03 02:27:00,0.67261,0.67265,0.6726,0.6726,135600003.0
2007-01-03 02:28:00,0.67263,0.67265,0.6726,0.6726,231299997.0
2007-01-03 02:29:00,0.67263,0.67263,0.67258,0.67261,113399998.0
2007-01-03 02:30:00,0.67258,0.67264,0.67257,0.67257,91100003.0
2007-01-03 02:31:00,0.67257,0.67266,0.67257,0.6726,105199999.0
2007-01-03 02:32:00,0.67261,0.67261,0.67257,0.67257,122300001.0
2007-01-03 02:33:00,0.67251,0.67255,0.67249,0.67255,68700001.0
2007-01-03 02:34:00,0.67251,0.67255,0.67251,0.67255,99000000.0
2007-01-03 02:35:00,0.67252,0.67253,0.67251,0.67251,105300003.0
2007-01-03 02:36:00,0.67248,0.67253,0.67246,0.67252,244999996.0
2007-01-03 02:37:00,0.67253,0.67255,0.67249,0.67251,138599994.0
2007-01-03 02:38:00,0.67252,0.67253,0.67248,0.6725,111000002.0
2007-01-03 02:39:00,0.67249,0.67251,0.67247,0.67249,90899999.0
2007-01-03 02:40:00,0.67253,0.67254,0.67248,0.67254,14400000.0
2007-01-03 02:41:00,0.6725,0.67256,0.6725,0.67255,99399999.0
2007-01-03 02:42:00,0.67249,0.67252,0.67248,0.67252,95900001.0
2007-01-03 02:43:00,0.67257,0.67257,0.67251,0.67251,80100003.0
2007-01-03 02:44:00,0.67257,0.67263,0.67254,0.67263,88899999.0
2007-01-03 02:45:00,0.67255,0.67256,0.67253,0.67253,87600000.0
2007-01-03 02:46:00,0.6725,0.67254,0.67248,0.67248,62800000.0
2007-01-03 02:47:00,0.67249,0.67256,0.67249,0.67253,127800002.0
2007-01-03 02:48:00,0.67253,0.67257,0.67249,0.6725,104599999.0
2007-01-03 02:49:00,0.67253,0.67259,0.67253,0.67259,35000000.0
2007-01-03 02:50:00,0.67262,0.67263,0.67259,0.67261,86600000.0
2007-01-03 02:51:00,0.67258,0.67263,0.67258,0.67263,90200000.0
2007-01-03 02:52:00,0.67263,0.67265,0.67256,0.67265,105200001.0
2007-01-03 02:53:00,0.67263,0.67264,0.67256,0.67264,154699999.0
2007-01-03 02:54:00,0.67265,0.67267,0.67262,0.67263,149300001.0
2007-01-03 02:55:00,0.67263,0.67263,0.67254,0.67263,118100000.0
2007-01-03 02:56:00,0.6726,0.67265,0.6726,0.67265,169300000.0
2007-01-03 02:57:00,0.6726,0.67261,0.67254,0.67261,167999999.0
2007-01-03 02:58:00,0.67265,0.67267,0.6726,0.67267,186499999.0
2007-01-03 02:59:00,0.67263,0.67263,0.67258,0.67259,90799998.0
2007-01-03 03:00:00,0.67261,0.67263,0.67259,0.67259,100200000.0
2007-01-03 03:01:00,0.67255,0.67261,0.67255,0.67257,187200000.0
2007-01-03 03:02:00,0.67262,0.67263,0.67262,0.67263,18400000.0
2007-01-03 03:03:00,0.67261,0.67263,0.67259,0.67262,109599997.0
2007-01-03 03:04:00,0.67261,0.67261,0.67252,0.67253,274600001.0
2007-01-03 03:05:00,0.67258,0.67264,0.67256,0.67258,121800002.0
2007-01-03 03:06:00,0.67259,0.67261,0.67253,0.67261,172900000.0
2007-01-03 03:07:00,0.67253,0.67259,0.67252,0.67252,200999995.0
2007-01-03 03:08:00,0.6725,0.67256,0.6725,0.67255,218600003.0
2007-01-03 03:09:00,0.67253,0.67253,0.67248,0.67249,135699997.0
2007-01-03 03:10:00,0.67255,0.67255,0.6725,0.67253,109999998.0
2007-01-03 03:11:00,0.6725,0.67255,0.6725,0.67252,87100002.0
2007-01-03 03:12:00,0.67257,0.6726,0.6725,0.6725,178500001.0
2007-01-03 03:13:00,0.67248,0.6726,0.67248,0.67257,51000000.0
2007-01-03 03:14:00,0.67255,0.67255,0.67252,0.67252,73899998.0
2007-01-03 03:15:00,0.67255,0.67255,0.6725,0.6725,58200000.0
2007-01-03 03:16:00,0.67254,0.67261,0.67249,0.67255,88100001.0
2007-01-03 03:17:00,0.67261,0.67261,0.67258,0.67261,265900004.0
2007-01-03 03:18:00,0.6726,0.6726,0.67255,0.6726,148400001.0
2007-01-03 03:19:00,0.67257,0.67257,0.67253,0.67253,29400001.0
2007-01-03 03:20:00,0.67252,0.67252,0.67248,0.67248,109500000.0
2007-01-03 03:21:00,0.67249,0.67257,0.67249,0.67253,41200000.0
2007-01-03 03:22:00,0.67261,0.67262,0.67255,0.67255,191700007.0
2007-01-03 03:23:00,0.67262,0.67262,0.67253,0.67257,180200004.0
2007-01-03 03:24:00,0.6726,0.67263,0.67256,0.67256,115599999.0
2007-01-03 03:25:00,0.67263,0.67263,0.67257,0.67263,117800001.0
2007-01-03 03:26:00,0.67262,0.67262,0.67251,0.67258,91800001.0
2007-01-03 03:27:00,0.67257,0.67265,0.67255,0.67257,181300004.0
2007-01-03 03:28:00,0.67254,0.67263,0.67253,0.6726,153200001.0
2007-01-03 03:29:00,0.67263,0.67263,0.67254,0.67257,152700001.0
2007-01-03 03:30:00,0.67261,0.67263,0.6726,0.67262,83699998.0
2007-01-03 03:31:00,0.67261,0.67265,0.67259,0.67263,121499999.0
2007-01-03 03:32:00,0.6726,0.67267,0.6726,0.67267,15900000.0
2007-01-03 03:33:00,0.67256,0.67263,0.67256,0.67261,69800000.0
2007-01-03 03:34:00,0.67261,0.67263,0.67257,0.67263,136800003.0
2007-01-03 03:35:00,0.67263,0.67265,0.6726,0.67262,104599998.0
2007-01-03 03:36:00,0.67262,0.67262,0.67261,0.67261,4900000.0
2007-01-03 03:37:00,0.67263,0.67266,0.67259,0.67259,99499999.0
2007-01-03 03:38:00,0.6726,0.6726,0.67255,0.67255,108300002.0
2007-01-03 03:39:00,0.6726,0.67265,0.6726,0.67265,27899999.0
2007-01-03 03:40:00,0.6726,0.67262,0.6726,0.67262,15100000.0
2007-01-03 03:41:00,0.67261,0.67263,0.67261,0.67263,43000001.0
2007-01-03 03:42:00,0.67265,0.67265,0.67262,0.67265,127899998.0
2007-01-03 03:43:00,0.67263,0.67263,0.67254,0.67254,73500001.0
2007-01-03 03:44:00,0.67257,0.67257,0.67257,0.67257,32800001.0
2007-01-03 03:45:00,0.67256,0.67258,0.67254,0.67255,188700003.0
2007-01-03 03:46:00,0.67257,0.67257,0.67257,0.67257,8800000.0
2007-01-03 03:47:00,0.67257,0.67257,0.67257,0.67257,2600000.0
2007-01-03 03:48:00,0.67255,0.6726,0.67255,0.6726,26000000.0
2007-01-03 03:49:00,0.6726,0.6726,0.67255,0.67258,152299994.0
2007-01-03 03:50:00,0.67255,0.6726,0.67255,0.67257,77100000.0
2007-01-03 03:51:00,0.67258,0.67262,0.67252,0.67252,108400003.0
2007-01-03 03:52:00,0.67255,0.67255,0.67253,0.67253,12000000.0
2007-01-03 03:53:00,0.67258,0.67258,0.67253,0.67253,98100001.0
2007-01-03 03:54:00,0.67256,0.67258,0.6725,0.67258,123499999.0
2007-01-03 03:55:00,0.67254,0.67258,0.67254,0.67257,51200001.0
2007-01-03 03:56:00,0.67257,0.67257,0.67246,0.67246,16700000.0
2007-01-03 03:57:00,0.67252,0.67254,0.67252,0.67254,39900000.0
2007-01-03 03:58:00,0.67246,0.67256,0.67246,0.67255,226499996.0
2007-01-03 03:59:00,0.67254,0.67257,0.67247,0.67247,137999997.0
2007-01-03 04:00:00,0.67255,0.67255,0.67253,0.67253,18600000.0
2007-01-03 04:01:00,0.6725,0.67258,0.6725,0.67258,201100002.0
2007-01-03 04:02:00,0.67257,0.67257,0.67251,0.67253,290900000.0
2007-01-03 04:03:00,0.67259,0.67259,0.67255,0.67258,109100003.0
2007-01-03 04:04:00,0.67259,0.67259,0.67253,0.67253,91299999.0
2007-01-03 04:05:00,0.67257,0.67262,0.67257,0.67261,77700001.0
2007-01-03 04:06:00,0.67253,0.67263,0.67253,0.67263,121799998.0
2007-01-03 04:07:00,0.67263,0.67263,0.67262,0.67262,45499998.0
2007-01-03 04:08:00,0.67262,0.67262,0.6726,0.6726,76800001.0
2007-01-03 04:09:00,0.67252,0.67276,0.67252,0.67258,220499999.0
2007-01-03 04:10:00,0.67261,0.67266,0.6724,0.6724,256799992.0
2007-01-03 04:11:00,0.67263,0.67263,0.67251,0.67251,101700002.0
2007-01-03 04:12:00,0.67253,0.67253,0.67253,0.67253,8000000.0
2007-01-03 04:13:00,0.67257,0.67263,0.67257,0.67263,31900001.0
2007-01-03 04:14:00,0.67258,0.67258,0.67255,0.67255,61599998.0
2007-01-03 04:15:00,0.67258,0.67264,0.67257,0.67263,91799998.0
2007-01-03 04:16:00,0.67267,0.67272,0.67265,0.67267,133000002.0
2007-01-03 04:17:00,0.6727,0.67271,0.67262,0.67262,268900000.0
2007-01-03 04:18:00,0.67262,0.67263,0.67262,0.67263,14400000.0
2007-01-03 04:19:00,0.67263,0.67265,0.67261,0.67261,57099999.0
2007-01-03 04:20:00,0.67262,0.67265,0.67262,0.67263,81499999.0
2007-01-03 04:21:00,0.67261,0.67262,0.67261,0.67262,41100002.0
2007-01-03 04:22:00,0.67258,0.6726,0.67255,0.67255,201299996.0
2007-01-03 04:23:00,0.67263,0.67263,0.67263,0.67263,8000000.0
2007-01-03 04:24:00,0.67255,0.6726,0.67255,0.6726,80599998.0
2007-01-03 04:25:00,0.6726,0.6726,0.6726,0.6726,61399999.0
2007-01-03 04:26:00,0.67253,0.6726,0.67253,0.6726,78300000.0
2007-01-03 04:27:00,0.67258,0.67266,0.67257,0.67265,178499996.0
2007-01-03 04:28:00,0.67259,0.67263,0.67259,0.67259,30700000.0
2007-01-03 04:29:00,0.67263,0.67263,0.67263,0.67263,25400000.0
2007-01-03 04:30:00,0.67262,0.6727,0.67259,0.6727,98999998.0
2007-01-03 04:31:00,0.67273,0.67273,0.67267,0.67272,72499999.0
2007-01-03 04:32:00,0.67275,0.67275,0.67273,0.67273,75799999.0
2007-01-03 04:33:00,0.67272,0.6728,0.67271,0.67272,146900002.0
2007-01-03 04:34:00,0.67268,0.6727,0.67267,0.67268,148900000.0
2007-01-03 04:35:00,0.67272,0.67272,0.6727,0.6727,57699999.0
2007-01-03 04:36:00,0.67275,0.67277,0.6727,0.67277,137999999.0
2007-01-03 04:37:00,0.6727,0.67275,0.6727,0.67272,151700002.0
2007-01-03 04:38:00,0.67272,0.67274,0.6727,0.67274,143800002.0
2007-01-03 04:39:00,0.67269,0.67275,0.67266,0.6727,189600002.0
2007-01-03 04:40:00,0.67271,0.67271,0.67265,0.67271,139699996.0
2007-01-03 04:41:00,0.67275,0.67275,0.67273,0.67273,68700002.0
2007-01-03 04:42:00,0.67277,0.67277,0.6727,0.67275,103600003.0
2007-01-03 04:43:00,0.67271,0.67271,0.67264,0.67264,127400001.0
2007-01-03 04:44:00,0.67261,0.67274,0.67261,0.67272,105999998.0
2007-01-03 04:45:00,0.67265,0.67273,0.67264,0.67273,85600001.0
2007-01-03 04:46:00,0.67273,0.67275,0.67273,0.67275,65300001.0
2007-01-03 04:47:00,0.67274,0.67274,0.67269,0.67271,39200000.0
2007-01-03 04:48:00,0.67271,0.67277,0.67268,0.67268,81500000.0
2007-01-03 04:49:00,0.67268,0.67274,0.67266,0.67274,199999998.0
2007-01-03 04:50:00,0.67273,0.67275,0.67268,0.67272,150699998.0
2007-01-03 04:51:00,0.67272,0.67272,0.67272,0.67272,56699998.0
2007-01-03 04:52:00,0.67272,0.67275,0.67272,0.67275,23000000.0
2007-01-03 04:53:00,0.67278,0.67284,0.67274,0.67276,240600000.0
2007-01-03 04:54:00,0.67273,0.67273,0.67261,0.67265,216700005.0
2007-01-03 04:55:00,0.67264,0.67271,0.67264,0.67264,120400002.0
2007-01-03 04:56:00,0.67262,0.67268,0.67262,0.67268,143600003.0
2007-01-03 04:57:00,0.67267,0.67274,0.67267,0.67274,88599998.0
2007-01-03 04:58:00,0.67273,0.67275,0.67272,0.67275,138900001.0
2007-01-03 04:59:00,0.67273,0.67273,0.67264,0.67264,50200002.0
2007-01-03 05:00:00,0.67262,0.67269,0.67262,0.67262,97500000.0
2007-01-03 05:01:00,0.67257,0.67271,0.67257,0.67263,149200004.0
2007-01-03 05:02:00,0.67267,0.67269,0.67267,0.67269,7100000.0
2007-01-03 05:03:00,0.67275,0.67275,0.67262,0.67266,53200000.0
2007-01-03 05:04:00,0.67255,0.67258,0.67255,0.67258,103900000.0
2007-01-03 05:05:00,0.67265,0.67265,0.67261,0.67261,42500002.0
2007-01-03 05:06:00,0.67259,0.67263,0.67258,0.67258,99000002.0
2007-01-03 05:07:00,0.67259,0.6726,0.67259,0.6726,61599998.0
2007-01-03 05:08:00,0.67262,0.67262,0.67255,0.67255,166200000.0
2007-01-03 05:09:00,0.67255,0.67266,0.67254,0.67266,103800001.0
2007-01-03 05:10:00,0.67263,0.67263,0.67263,0.67263,21400000.0
2007-01-03 05:11:00,0.67262,0.67265,0.67258,0.6726,189199997.0
2007-01-03 05:12:00,0.67265,0.67265,0.6726,0.6726,57400000.0
2007-01-03 05:13:00,0.6726,0.67261,0.67254,0.67257,118999998.0
2007-01-03 05:14:00,0.67257,0.67263,0.67254,0.67262,207199999.0
2007-01-03 05:15:00,0.67261,0.67261,0.67259,0.67259,70200001.0
2007-01-03 05:16:00,0.67261,0.67263,0.67254,0.67263,200500001.0
2007-01-03 05:17:00,0.67259,0.67263,0.67256,0.67263,151700002.0
2007-01-03 05:18:00,0.67258,0.67263,0.67258,0.6726,90099998.0
2007-01-03 05:19:00,0.67265,0.67265,0.67265,0.67265,58900000.0
2007-01-03 05:20:00,0.67263,0.67263,0.67251,0.67251,119599998.0
2007-01-03 05:21:00,0.67256,0.67257,0.67256,0.67257,24600001.0
2007-01-03 05:22:00,0.67263,0.67263,0.67257,0.67259,103700001.0
2007-01-03 05:23:00,0.67253,0.67254,0.67248,0.67254,95599999.0
2007-01-03 05:24:00,0.67263,0.67265,0.6726,0.6726,105600000.0
2007-01-03 05:25:00,0.67265,0.67265,0.67265,0.67265,4800000.0
2007-01-03 05:26:00,0.67263,0.67265,0.6726,0.6726,272799999.0
2007-01-03 05:27:00,0.67264,0.67265,0.67259,0.67265,60000001.0
2007-01-03 05:28:00,0.67261,0.67266,0.67259,0.67263,166099999.0
2007-01-03 05:29:00,0.67263,0.67263,0.67259,0.67263,155599998.0
2007-01-03 05:30:00,0.67262,0.67263,0.67258,0.6726,55000002.0
2007-01-03 05:31:00,0.6726,0.67263,0.6726,0.67263,73300001.0
2007-01-03 05:32:00,0.6726,0.67265,0.6726,0.67263,215400001.0
2007-01-03 05:33:00,0.67266,0.67266,0.67258,0.67263,202300000.0
2007-01-03 05:34:00,0.6726,0.67265,0.6726,0.67262,77400002.0
2007-01-03 05:35:00,0.67265,0.67265,0.67261,0.67261,109300000.0
2007-01-03 05:36:00,0.67263,0.67263,0.67263,0.67263,1100000.0
2007-01-03 05:37:00,0.67261,0.67261,0.67258,0.67259,72000002.0
2007-01-03 05:38:00,0.6726,0.67263,0.6726,0.67263,58899997.0
2007-01-03 05:39:00,0.6726,0.6726,0.67257,0.67257,20700001.0
2007-01-03 05:40:00,0.67265,0.67265,0.6726,0.67265,86900000.0
2007-01-03 05:41:00,0.67262,0.6727,0.67261,0.67267,223499999.0
2007-01-03 05:42:00,0.67261,0.67265,0.67259,0.67265,106199999.0
2007-01-03 05:43:00,0.67263,0.67264,0.67257,0.67262,154400001.0
2007-01-03 05:44:00,0.67267,0.67267,0.67265,0.67265,123400000.0
2007-01-03 05:45:00,0.67264,0.67268,0.67254,0.67254,77200001.0
2007-01-03 05:46:00,0.67258,0.67266,0.67258,0.67264,133399997.0
2007-01-03 05:47:00,0.67265,0.6727,0.67263,0.6727,158800004.0
2007-01-03 05:48:00,0.6727,0.67271,0.6727,0.67271,56000001.0
2007-01-03 05:49:00,0.67274,0.67274,0.67265,0.67265,207900003.0
2007-01-03 05:50:00,0.6727,0.6727,0.67267,0.67267,62200000.0
2007-01-03 05:51:00,0.67269,0.6727,0.67263,0.6727,189599999.0
2007-01-03 05:52:00,0.67269,0.67274,0.67266,0.67271,264800001.0
2007-01-03 05:53:00,0.67271,0.67271,0.67264,0.67264,101100001.0
2007-01-03 05:54:00,0.67264,0.67275,0.67264,0.67274,106099999.0
2007-01-03 05:55:00,0.67274,0.67274,0.67267,0.67267,107500000.0
2007-01-03 05:56:00,0.67267,0.67275,0.67267,0.67275,103800001.0
2007-01-03 05:57:00,0.67272,0.67277,0.67272,0.67275,137300001.0
2007-01-03 05:58:00,0.67274,0.67274,0.67267,0.67267,89299996.0
2007-01-03 05:59:00,0.6727,0.67271,0.6727,0.6727,31100000.0
2007-01-03 06:00:00,0.67275,0.67275,0.67272,0.67275,165399999.0
2007-01-03 06:01:00,0.67272,0.67272,0.67272,0.67272,4800000.0
2007-01-03 06:02:00,0.67272,0.67272,0.67272,0.67272,9700000.0
2007-01-03 06:03:00,0.67277,0.67283,0.67274,0.67274,101400001.0
2007-01-03 06:04:00,0.67272,0.6728,0.67272,0.67275,115800001.0
2007-01-03 06:05:00,0.67278,0.67282,0.67275,0.67277,122099998.0
2007-01-03 06:06:00,0.67279,0.67291,0.67279,0.67285,113200003.0
2007-01-03 06:07:00,0.67285,0.67285,0.67277,0.6728,146699998.0
2007-01-03 06:08:00,0.67285,0.67285,0.67285,0.67285,12800000.0
2007-01-03 06:09:00,0.67283,0.67283,0.67277,0.67277,110699998.0
2007-01-03 06:10:00,0.67277,0.67283,0.67277,0.67283,83799998.0
2007-01-03 06:11:00,0.67283,0.67283,0.67279,0.67279,67000000.0
2007-01-03 06:12:00,0.6728,0.67284,0.6728,0.67281,163899997.0
2007-01-03 06:13:00,0.67282,0.67285,0.67279,0.67285,138999996.0
2007-01-03 06:14:00,0.6728,0.67285,0.6728,0.67285,211700004.0
2007-01-03 06:15:00,0.67281,0.67284,0.6728,0.67283,89300001.0
2007-01-03 06:16:00,0.67285,0.67285,0.67277,0.67285,132699998.0
2007-01-03 06:17:00,0.67283,0.67285,0.6728,0.6728,192100005.0
2007-01-03 06:18:00,0.6728,0.67287,0.6728,0.6728,145799999.0
2007-01-03 06:19:00,0.6729,0.6729,0.67284,0.67285,42000001.0
2007-01-03 06:20:00,0.67277,0.67282,0.67277,0.67282,108100001.0
2007-01-03 06:21:00,0.67289,0.67291,0.67289,0.67291,45500001.0
2007-01-03 06:22:00,0.67291,0.67291,0.67289,0.67289,90600000.0
2007-01-03 06:23:00,0.67285,0.6729,0.67281,0.6729,123099998.0
2007-01-03 06:24:00,0.67292,0.67299,0.67289,0.67292,180400000.0
2007-01-03 06:25:00,0.67294,0.67302,0.67294,0.67302,192899999.0
2007-01-03 06:26:00,0.67295,0.67302,0.67295,0.67295,126699999.0
2007-01-03 06:27:00,0.67292,0.67298,0.67287,0.67287,266800004.0
2007-01-03 06:28:00,0.67299,0.67299,0.67289,0.67294,220900001.0
2007-01-03 06:29:00,0.67292,0.67292,0.67285,0.67288,157400001.0
2007-01-03 06:30:00,0.67295,0.67295,0.6729,0.67293,143300001.0
2007-01-03 06:31:00,0.67289,0.67298,0.67289,0.67298,68700001.0
2007-01-03 06:32:00,0.67303,0.67303,0.67302,0.67302,15200000.0
2007-01-03 06:33:00,0.67298,0.67298,0.67298,0.67298,800000.0
2007-01-03 06:34:00,0.67297,0.67301,0.67297,0.67301,67599998.0
2007-01-03 06:35:00,0.67302,0.67308,0.67296,0.67303,120800001.0
2007-01-03 06:36:00,0.67305,0.67305,0.67305,0.67305,31100000.0
2007-01-03 06:37:00,0.67311,0.67311,0.67304,0.67311,199500003.0
2007-01-03 06:38:00,0.6731,0.67312,0.67307,0.67307,172599998.0
2007-01-03 06:39:00,0.67304,0.67318,0.67304,0.67314,182199997.0
2007-01-03 06:40:00,0.67307,0.67309,0.67301,0.67309,178300001.0
2007-01-03 06:41:00,0.6731,0.6731,0.67304,0.67304,133700003.0
2007-01-03 06:42:00,0.67298,0.67309,0.67296,0.67308,219600000.0
2007-01-03 06:43:00,0.67307,0.6731,0.67305,0.6731,180100003.0
2007-01-03 06:44:00,0.67311,0.67311,0.67297,0.67297,229799997.0
2007-01-03 06:45:00,0.67309,0.6731,0.67303,0.67303,186399999.0
2007-01-03 06:46:00,0.67309,0.67317,0.67309,0.6731,249500001.0
2007-01-03 06:47:00,0.67312,0.67318,0.67312,0.67312,107300000.0
2007-01-03 06:48:00,0.67308,0.67311,0.67308,0.6731,138000001.0
2007-01-03 06:49:00,0.6731,0.67311,0.673,0.67306,166699997.0
2007-01-03 06:50:00,0.67301,0.67301,0.67301,0.67301,100199998.0
2007-01-03 06:51:00,0.67288,0.67288,0.67282,0.67282,15900000.0
2007-01-03 06:52:00,0.67282,0.67288,0.67282,0.67288,95599999.0
2007-01-03 06:53:00,0.67283,0.67283,0.67264,0.67265,76700000.0
2007-01-03 06:54:00,0.67268,0.67271,0.67267,0.67267,199399998.0
2007-01-03 06:55:00,0.67275,0.67285,0.67275,0.67281,46300001.0
2007-01-03 06:56:00,0.67273,0.67275,0.67267,0.67267,260499998.0
2007-01-03 06:57:00,0.6727,0.67283,0.6727,0.6728,119299997.0
2007-01-03 06:58:00,0.67282,0.67287,0.67282,0.67283,55199999.0
2007-01-03 06:59:00,0.67283,0.67284,0.67276,0.67284,99200002.0
2007-01-03 07:00:00,0.6728,0.67285,0.67278,0.67285,101199997.0
2007-01-03 07:01:00,0.67284,0.67286,0.67282,0.67282,125800002.0
2007-01-03 07:02:00,0.6728,0.67283,0.67278,0.67281,171099999.0
2007-01-03 07:03:00,0.67263,0.67288,0.67263,0.67288,90500000.0
2007-01-03 07:04:00,0.67282,0.67288,0.67282,0.67288,87200001.0
2007-01-03 07:05:00,0.67283,0.67283,0.67276,0.67283,90500000.0
2007-01-03 07:06:00,0.67288,0.67289,0.67288,0.67289,117799999.0
2007-01-03 07:07:00,0.67291,0.67291,0.67284,0.67284,130700001.0
2007-01-03 07:08:00,0.67283,0.67294,0.67281,0.67294,243899999.0
2007-01-03 07:09:00,0.67292,0.67294,0.67288,0.6729,163500000.0
2007-01-03 07:10:00,0.67292,0.67298,0.67292,0.67292,90100000.0
2007-01-03 07:11:00,0.67293,0.67295,0.67292,0.67295,154900000.0
2007-01-03 07:12:00,0.67295,0.67304,0.67295,0.673,222499999.0
2007-01-03 07:13:00,0.67298,0.673,0.67294,0.673,229599998.0
2007-01-03 07:14:00,0.673,0.67303,0.67288,0.67289,118699998.0
2007-01-03 07:15:00,0.67291,0.67295,0.67291,0.67295,171999997.0
2007-01-03 07:16:00,0.67295,0.67295,0.67292,0.67295,204200003.0
2007-01-03 07:17:00,0.67289,0.67289,0.67278,0.67278,32500001.0
2007-01-03 07:18:00,0.67278,0.67281,0.67276,0.67277,113299996.0
2007-01-03 07:19:00,0.6728,0.67293,0.6728,0.67283,94799998.0
2007-01-03 07:20:00,0.67283,0.67287,0.67275,0.67275,146799999.0
2007-01-03 07:21:00,0.67282,0.67283,0.67282,0.67283,78300000.0
2007-01-03 07:22:00,0.67289,0.6729,0.67283,0.67283,127899998.0
2007-01-03 07:23:00,0.67281,0.67281,0.67279,0.67279,1800000.0
2007-01-03 07:24:00,0.67277,0.6728,0.67277,0.6728,17500000.0
2007-01-03 07:25:00,0.67283,0.67286,0.67279,0.67282,85700001.0
2007-01-03 07:26:00,0.67282,0.67285,0.67282,0.67285,94199999.0
2007-01-03 07:27:00,0.67289,0.67294,0.67283,0.6729,65700002.0
2007-01-03 07:28:00,0.67286,0.67289,0.67286,0.67289,61400002.0
2007-01-03 07:29:00,0.67284,0.67287,0.67278,0.67287,76200000.0
2007-01-03 07:30:00,0.67288,0.67289,0.67282,0.67283,136600000.0
2007-01-03 07:31:00,0.67286,0.67286,0.67278,0.67283,75400000.0
2007-01-03 07:32:00,0.67294,0.67294,0.67282,0.67292,187799998.0
2007-01-03 07:33:00,0.67292,0.67293,0.67292,0.67293,77300000.0
2007-01-03 07:34:00,0.6729,0.67295,0.6729,0.67295,182700000.0
2007-01-03 07:35:00,0.67295,0.67295,0.6729,0.67292,222600000.0
2007-01-03 07:36:00,0.67295,0.67295,0.67293,0.67293,2900000.0
2007-01-03 07:37:00,0.67294,0.67294,0.67288,0.6729,173099997.0
2007-01-03 07:38:00,0.67291,0.67294,0.67291,0.67294,185400000.0
2007-01-03 07:39:00,0.67292,0.67294,0.6729,0.67292,83799999.0
2007-01-03 07:40:00,0.67295,0.67295,0.6729,0.6729,65199999.0
2007-01-03 07:41:00,0.67295,0.67295,0.6729,0.67294,168499998.0
2007-01-03 07:42:00,0.67293,0.67293,0.67288,0.67288,60299998.0
2007-01-03 07:43:00,0.67285,0.67295,0.67285,0.67288,114699999.0
2007-01-03 07:44:00,0.67286,0.6729,0.67286,0.6729,40300000.0
2007-01-03 07:45:00,0.6729,0.67292,0.67289,0.67289,115700003.0
2007-01-03 07:46:00,0.67288,0.67296,0.67288,0.6729,121900000.0
2007-01-03 07:47:00,0.67294,0.67298,0.67294,0.67295,199599998.0
2007-01-03 07:48:00,0.67292,0.67298,0.67292,0.67295,108500001.0
2007-01-03 07:49:00,0.6729,0.67296,0.6729,0.6729,120400002.0
2007-01-03 07:50:00,0.67288,0.67294,0.67288,0.67288,243000001.0
2007-01-03 07:51:00,0.67285,0.67293,0.67285,0.67289,209800000.0
2007-01-03 07:52:00,0.67293,0.67293,0.67289,0.67289,61900002.0
2007-01-03 07:53:00,0.67292,0.67292,0.6729,0.6729,97799999.0
2007-01-03 07:54:00,0.67298,0.67298,0.67294,0.67294,237000003.0
2007-01-03 07:55:00,0.67295,0.67295,0.67295,0.67295,2000000.0
2007-01-03 07:56:00,0.67289,0.67295,0.67288,0.67295,170600000.0
2007-01-03 07:57:00,0.67292,0.67295,0.67292,0.67295,16400000.0
2007-01-03 07:58:00,0.67295,0.67295,0.6729,0.6729,159799998.0
2007-01-03 07:59:00,0.67294,0.67298,0.67294,0.67298,14800000.0
2007-01-03 08:00:00,0.67296,0.67299,0.67291,0.67294,184700003.0
2007-01-03 08:01:00,0.67297,0.67302,0.67294,0.67294,68000000.0
2007-01-03 08:02:00,0.67294,0.67302,0.67294,0.67295,243499999.0
2007-01-03 08:03:00,0.67294,0.67305,0.67294,0.67302,160500000.0
2007-01-03 08:04:00,0.67296,0.67298,0.67293,0.67298,44600000.0
2007-01-03 08:05:00,0.67296,0.67297,0.67296,0.67297,29399999.0
2007-01-03 08:06:00,0.67287,0.67287,0.67286,0.67286,62999998.0
2007-01-03 08:07:00,0.67274,0.67284,0.67274,0.6728,135800000.0
2007-01-03 08:08:00,0.67282,0.67283,0.67282,0.67283,11200000.0
2007-01-03 08:09:00,0.67286,0.67286,0.67281,0.67283,124200000.0
2007-01-03 08:10:00,0.67282,0.67282,0.67271,0.67275,157400000.0
2007-01-03 08:11:00,0.67271,0.67273,0.67265,0.67265,109299999.0
2007-01-03 08:12:00,0.67269,0.67273,0.67266,0.67273,115700003.0
2007-01-03 08:13:00,0.67269,0.67269,0.6726,0.6726,29800000.0
2007-01-03 08:14:00,0.67264,0.67272,0.67264,0.67272,52000000.0
2007-01-03 08:15:00,0.67274,0.67274,0.67259,0.67259,17700000.0
2007-01-03 08:16:00,0.67259,0.67261,0.67259,0.67261,85399997.0
2007-01-03 08:17:00,0.67269,0.6727,0.67264,0.67265,121400001.0
2007-01-03 08:18:00,0.67262,0.67273,0.67262,0.67265,136900000.0
2007-01-03 08:19:00,0.67268,0.67272,0.67268,0.67271,52400000.0
2007-01-03 08:20:00,0.67275,0.67275,0.67271,0.67271,91799997.0
2007-01-03 08:21:00,0.67275,0.67275,0.67267,0.67267,29900000.0
2007-01-03 08:22:00,0.67273,0.67275,0.67273,0.67273,26800000.0
2007-01-03 08:23:00,0.67275,0.67275,0.67275,0.67275,4800000.0
2007-01-03 08:24:00,0.67273,0.67275,0.67273,0.67275,148900001.0
2007-01-03 08:25:00,0.67267,0.67268,0.67264,0.67264,85299997.0
2007-01-03 08:26:00,0.67263,0.6727,0.67263,0.67266,110700001.0
2007-01-03 08:27:00,0.6727,0.67279,0.67268,0.67272,106200001.0
2007-01-03 08:28:00,0.67272,0.67276,0.6727,0.67275,139500001.0
2007-01-03 08:29:00,0.6727,0.6727,0.6727,0.6727,10400000.0
2007-01-03 08:30:00,0.67272,0.67275,0.67272,0.67275,90200001.0
2007-01-03 08:31:00,0.67271,0.67273,0.67266,0.67267,120199999.0
2007-01-03 08:32:00,0.67269,0.67281,0.67269,0.6728,164500006.0
2007-01-03 08:33:00,0.67287,0.67292,0.67285,0.67285,113800002.0
2007-01-03 08:34:00,0.67281,0.67292,0.67278,0.67292,102299997.0
2007-01-03 08:35:00,0.67291,0.67291,0.67289,0.67289,30200000.0
2007-01-03 08:36:00,0.67287,0.67291,0.67287,0.67291,118799998.0
2007-01-03 08:37:00,0.67292,0.67302,0.67292,0.67302,88799998.0
2007-01-03 08:38:00,0.67304,0.6731,0.67299,0.6731,120900003.0
2007-01-03 08:39:00,0.67306,0.67308,0.67298,0.67308,133099997.0
2007-01-03 08:40:00,0.67302,0.67305,0.673,0.67305,116700002.0
2007-01-03 08:41:00,0.67303,0.67303,0.67302,0.67302,96800003.0
2007-01-03 08:42:00,0.673,0.67314,0.673,0.67313,201899997.0
2007-01-03 08:43:00,0.67318,0.67333,0.67318,0.67325,120699999.0
2007-01-03 08:44:00,0.67329,0.67334,0.67325,0.67326,50200000.0
2007-01-03 08:45:00,0.67319,0.67329,0.67318,0.67327,108599999.0
2007-01-03 08:46:00,0.6733,0.67332,0.67326,0.67327,113600000.0
2007-01-03 08:47:00,0.67323,0.67325,0.67322,0.67323,131500001.0
2007-01-03 08:48:00,0.67321,0.67323,0.67316,0.67323,68600001.0
2007-01-03 08:49:00,0.67325,0.67326,0.67315,0.67317,129999998.0
2007-01-03 08:50:00,0.67318,0.67322,0.67318,0.67322,29700000.0
2007-01-03 08:51:00,0.67323,0.67323,0.67309,0.67309,142400001.0
2007-01-03 08:52:00,0.67305,0.6732,0.67305,0.6732,102199997.0
2007-01-03 08:53:00,0.67318,0.67318,0.67313,0.67315,117300000.0
2007-01-03 08:54:00,0.67314,0.67314,0.67309,0.67311,137600002.0
2007-01-03 08:55:00,0.67315,0.67315,0.67298,0.67298,94099997.0
2007-01-03 08:56:00,0.67305,0.67315,0.67304,0.67314,257500001.0
2007-01-03 08:57:00,0.67308,0.67313,0.67308,0.67311,169400000.0
2007-01-03 08:58:00,0.67309,0.67309,0.673,0.67303,81600001.0
2007-01-03 08:59:00,0.673,0.6731,0.67299,0.673,147899997.0
2007-01-03 09:00:00,0.67303,0.67316,0.67303,0.67315,157499995.0
2007-01-03 09:01:00,0.67314,0.6732,0.67306,0.6732,142100000.0
2007-01-03 09:02:00,0.67322,0.67327,0.67322,0.67324,93199998.0
2007-01-03 09:03:00,0.67324,0.67326,0.67321,0.67321,107700002.0
2007-01-03 09:04:00,0.67323,0.67324,0.6732,0.67322,105999998.0
2007-01-03 09:05:00,0.67319,0.67333,0.67319,0.6733,208200000.0
2007-01-03 09:06:00,0.67329,0.6734,0.67329,0.67332,175400002.0
2007-01-03 09:07:00,0.67332,0.67341,0.6733,0.67341,100500000.0
2007-01-03 09:08:00,0.67341,0.67342,0.67333,0.67334,126800001.0
2007-01-03 09:09:00,0.67342,0.67343,0.67332,0.6734,160600002.0
2007-01-03 09:10:00,0.67345,0.67352,0.67345,0.6735,127600001.0
2007-01-03 09:11:00,0.67347,0.67348,0.67341,0.67342,147399998.0
2007-01-03 09:12:00,0.67336,0.67343,0.67333,0.67334,143499999.0
2007-01-03 09:13:00,0.67338,0.67342,0.67334,0.67334,107699999.0
2007-01-03 09:14:00,0.67336,0.67338,0.67332,0.67335,142999999.0
2007-01-03 09:15:00,0.67333,0.67336,0.67329,0.67335,144700000.0
2007-01-03 09:16:00,0.67336,0.67336,0.67327,0.67335,136300000.0
2007-01-03 09:17:00,0.6734,0.67344,0.67337,0.6734,138399999.0
2007-01-03 09:18:00,0.67344,0.67345,0.67336,0.67337,60399998.0
2007-01-03 09:19:00,0.67337,0.67337,0.67329,0.67334,258700002.0
2007-01-03 09:20:00,0.67331,0.67331,0.67325,0.67326,186100003.0
2007-01-03 09:21:00,0.6733,0.6733,0.67307,0.67316,137499999.0
2007-01-03 09:22:00,0.67317,0.67317,0.6731,0.67314,132000003.0
2007-01-03 09:23:00,0.67315,0.67319,0.6731,0.67319,168500000.0
2007-01-03 09:24:00,0.67315,0.67315,0.67309,0.6731,87300000.0
2007-01-03 09:25:00,0.67311,0.67311,0.67302,0.67305,209399998.0
2007-01-03 09:26:00,0.67309,0.67325,0.67309,0.67325,146600000.0
2007-01-03 09:27:00,0.67323,0.67323,0.67314,0.6732,206899995.0
2007-01-03 09:28:00,0.67322,0.67325,0.67318,0.67318,129299999.0
2007-01-03 09:29:00,0.67315,0.67325,0.6731,0.67325,94400001.0
2007-01-03 09:30:00,0.67324,0.67324,0.6732,0.67322,70200000.0
2007-01-03 09:31:00,0.6732,0.67325,0.6732,0.67325,77700000.0
2007-01-03 09:32:00,0.67315,0.67324,0.67313,0.67315,326100000.0
2007-01-03 09:33:00,0.67321,0.67322,0.6731,0.6731,131599999.0
2007-01-03 09:34:00,0.67325,0.6733,0.6732,0.6732,129199997.0
2007-01-03 09:35:00,0.67322,0.67324,0.67317,0.67317,125699999.0
2007-01-03 09:36:00,0.67321,0.67324,0.67313,0.67313,124699997.0
2007-01-03 09:37:00,0.67322,0.67322,0.67319,0.6732,171400001.0
2007-01-03 09:38:00,0.6732,0.6732,0.67309,0.67318,108299999.0
2007-01-03 09:39:00,0.67314,0.67323,0.67314,0.67323,179999997.0
2007-01-03 09:40:00,0.6732,0.67324,0.67318,0.67324,245099996.0
2007-01-03 09:41:00,0.67324,0.67329,0.67322,0.67323,150500001.0
2007-01-03 09:42:00,0.67333,0.67333,0.67325,0.67332,230599999.0
2007-01-03 09:43:00,0.67329,0.67333,0.67324,0.67333,138400000.0
2007-01-03 09:44:00,0.67324,0.67332,0.67324,0.6733,205100001.0
2007-01-03 09:45:00,0.67326,0.67332,0.67326,0.67327,73200000.0
2007-01-03 09:46:00,0.6733,0.6733,0.67328,0.6733,58900001.0
2007-01-03 09:47:00,0.67332,0.67332,0.67321,0.67332,197799997.0
2007-01-03 09:48:00,0.67327,0.67335,0.67327,0.67327,158900002.0
2007-01-03 09:49:00,0.67327,0.67327,0.67319,0.67322,170500002.0
2007-01-03 09:50:00,0.67327,0.67327,0.67322,0.67324,74600002.0
2007-01-03 09:51:00,0.67321,0.67321,0.67316,0.6732,135300000.0
2007-01-03 09:52:00,0.67323,0.67327,0.67319,0.67319,141900003.0
2007-01-03 09:53:00,0.67318,0.67325,0.67316,0.67325,258200000.0
2007-01-03 09:54:00,0.6732,0.67327,0.6732,0.67327,62800001.0
2007-01-03 09:55:00,0.67321,0.67327,0.67321,0.67325,178300001.0
2007-01-03 09:56:00,0.67324,0.67333,0.67318,0.67331,98799999.0
2007-01-03 09:57:00,0.67334,0.67334,0.67326,0.67326,216100002.0
2007-01-03 09:58:00,0.67329,0.67333,0.67328,0.67331,204000003.0
2007-01-03 09:59:00,0.67328,0.67331,0.67327,0.67328,291900002.0
2007-01-03 10:00:00,0.67329,0.6733,0.67323,0.6733,251600001.0
2007-01-03 10:01:00,0.6733,0.67333,0.67324,0.6733,223200004.0
2007-01-03 10:02:00,0.67327,0.67331,0.67326,0.67331,221399997.0
2007-01-03 10:03:00,0.67328,0.67328,0.67321,0.67325,221199999.0
2007-01-03 10:04:00,0.67327,0.67331,0.67323,0.67323,136599999.0
2007-01-03 10:05:00,0.67321,0.67328,0.67321,0.67328,105400000.0
2007-01-03 10:06:00,0.67332,0.67336,0.67328,0.67332,198699997.0
2007-01-03 10:07:00,0.67328,0.67334,0.67327,0.67334,113900001.0
2007-01-03 10:08:00,0.67334,0.67336,0.67327,0.67328,81799998.0
2007-01-03 10:09:00,0.67326,0.67329,0.67323,0.67328,139500001.0
2007-01-03 10:10:00,0.67328,0.67328,0.67321,0.67325,129300000.0
2007-01-03 10:11:00,0.67322,0.67322,0.67318,0.6732,68600001.0
2007-01-03 10:12:00,0.67321,0.67329,0.67319,0.67329,95899999.0
2007-01-03 10:13:00,0.67321,0.67324,0.67317,0.67324,120500001.0
2007-01-03 10:14:00,0.67327,0.67327,0.67323,0.67323,13700000.0
2007-01-03 10:15:00,0.67329,0.67329,0.67317,0.67317,206499998.0
2007-01-03 10:16:00,0.67323,0.67327,0.6732,0.67325,233499999.0
2007-01-03 10:17:00,0.67321,0.67324,0.67315,0.67318,140499998.0
2007-01-03 10:18:00,0.6732,0.67324,0.6732,0.67322,94000000.0
2007-01-03 10:19:00,0.67324,0.67328,0.67318,0.67328,91499999.0
2007-01-03 10:20:00,0.67328,0.67331,0.6732,0.67331,107899996.0
2007-01-03 10:21:00,0.67332,0.67333,0.67324,0.67325,120600002.0
2007-01-03 10:22:00,0.67326,0.67334,0.67326,0.67331,172700005.0
2007-01-03 10:23:00,0.67332,0.67338,0.67332,0.67336,73400000.0
2007-01-03 10:24:00,0.67335,0.67335,0.67335,0.67335,59100002.0
2007-01-03 10:25:00,0.67332,0.67338,0.67332,0.67338,83700001.0
2007-01-03 10:26:00,0.67335,0.67336,0.67332,0.67332,93400001.0
2007-01-03 10:27:00,0.67333,0.67337,0.67329,0.67333,75500003.0
2007-01-03 10:28:00,0.67334,0.67346,0.67334,0.67338,174700000.0
2007-01-03 10:29:00,0.67332,0.67335,0.6733,0.67332,86400001.0
2007-01-03 10:30:00,0.67331,0.67331,0.67328,0.67328,57399999.0
2007-01-03 10:31:00,0.67331,0.6734,0.67331,0.6734,91500002.0
2007-01-03 10:32:00,0.67339,0.67348,0.67339,0.67348,61800000.0
2007-01-03 10:33:00,0.67348,0.67348,0.67341,0.67341,198800001.0
2007-01-03 10:34:00,0.67343,0.67343,0.67331,0.67337,97199999.0
2007-01-03 10:35:00,0.67338,0.67339,0.67328,0.67339,113900001.0
2007-01-03 10:36:00,0.67339,0.67342,0.67335,0.67342,204999997.0
2007-01-03 10:37:00,0.67336,0.67336,0.67326,0.6733,119700001.0
2007-01-03 10:38:00,0.67321,0.67321,0.67309,0.67312,61800000.0
2007-01-03 10:39:00,0.67309,0.67309,0.67303,0.67305,23400000.0
2007-01-03 10:40:00,0.6731,0.67315,0.6731,0.67315,64500002.0
2007-01-03 10:41:00,0.67322,0.67325,0.67319,0.67321,232399994.0
2007-01-03 10:42:00,0.67319,0.67319,0.6731,0.6731,126900000.0
2007-01-03 10:43:00,0.67315,0.67319,0.67311,0.67315,159499996.0
2007-01-03 10:44:00,0.67307,0.67318,0.67307,0.67318,41300000.0
2007-01-03 10:45:00,0.6732,0.6732,0.67314,0.67319,145900000.0
2007-01-03 10:46:00,0.67309,0.67317,0.67309,0.67315,218600002.0
2007-01-03 10:47:00,0.67313,0.67317,0.67313,0.67317,24800000.0
2007-01-03 10:48:00,0.67313,0.67313,0.67311,0.67311,29400000.0
2007-01-03 10:49:00,0.6731,0.6732,0.6731,0.6731,123200001.0
2007-01-03 10:50:00,0.67317,0.67323,0.67315,0.67315,151900004.0
2007-01-03 10:51:00,0.67321,0.67331,0.67321,0.67328,205900001.0
2007-01-03 10:52:00,0.67327,0.67333,0.67327,0.67333,70900000.0
2007-01-03 10:53:00,0.67331,0.67331,0.67325,0.67325,110199997.0
2007-01-03 10:54:00,0.67325,0.67326,0.67319,0.67319,155699999.0
2007-01-03 10:55:00,0.67317,0.67328,0.67316,0.67328,178300003.0
2007-01-03 10:56:00,0.67322,0.67322,0.6731,0.67322,191199999.0
2007-01-03 10:57:00,0.67315,0.67322,0.67315,0.67317,157300001.0
2007-01-03 10:58:00,0.6732,0.67326,0.6732,0.6732,171699998.0
2007-01-03 10:59:00,0.67322,0.67328,0.67321,0.67328,156900001.0
2007-01-03 11:00:00,0.67322,0.67322,0.67314,0.67314,86200001.0
2007-01-03 11:01:00,0.67314,0.67316,0.67314,0.67316,30300000.0
2007-01-03 11:02:00,0.67316,0.67319,0.67313,0.67313,216400001.0
2007-01-03 11:03:00,0.67317,0.67321,0.67317,0.67317,90300000.0
2007-01-03 11:04:00,0.67319,0.67323,0.67315,0.67323,103900001.0
2007-01-03 11:05:00,0.67319,0.67322,0.67319,0.67322,36000001.0
2007-01-03 11:06:00,0.6732,0.6732,0.67317,0.6732,146199998.0
2007-01-03 11:07:00,0.67318,0.67322,0.67314,0.67314,113499999.0
2007-01-03 11:08:00,0.67321,0.67321,0.6731,0.67312,50100000.0
2007-01-03 11:09:00,0.67305,0.67312,0.67305,0.6731,135599999.0
2007-01-03 11:10:00,0.67308,0.67311,0.67308,0.6731,87500000.0
2007-01-03 11:11:00,0.67314,0.67314,0.67311,0.67311,101400000.0
2007-01-03 11:12:00,0.67316,0.67317,0.67311,0.67315,134899996.0
2007-01-03 11:13:00,0.67313,0.67315,0.67312,0.67312,87599999.0
2007-01-03 11:14:00,0.67309,0.67309,0.67296,0.67302,198200000.0
2007-01-03 11:15:00,0.6731,0.6731,0.67303,0.67309,212200001.0
2007-01-03 11:16:00,0.67311,0.67315,0.67309,0.67312,133300000.0
2007-01-03 11:17:00,0.67308,0.67308,0.67302,0.67304,127900000.0
2007-01-03 11:18:00,0.67304,0.6731,0.67299,0.67308,154899998.0
2007-01-03 11:19:00,0.67308,0.67308,0.67297,0.67305,262799996.0
2007-01-03 11:20:00,0.67298,0.67298,0.67285,0.67285,155700003.0
2007-01-03 11:21:00,0.67295,0.67297,0.67288,0.67295,82100000.0
2007-01-03 11:22:00,0.67297,0.67297,0.67286,0.67287,142200003.0
2007-01-03 11:23:00,0.67288,0.67288,0.67274,0.67277,128099998.0
2007-01-03 11:24:00,0.6728,0.67286,0.67277,0.67282,189900000.0
2007-01-03 11:25:00,0.67275,0.67275,0.67271,0.67273,152600002.0
2007-01-03 11:26:00,0.67276,0.6728,0.67272,0.67278,129799999.0
2007-01-03 11:27:00,0.6728,0.67289,0.67275,0.67287,203600002.0
2007-01-03 11:28:00,0.67285,0.67287,0.67279,0.67279,106000000.0
2007-01-03 11:29:00,0.67279,0.67286,0.67275,0.67278,235300000.0
2007-01-03 11:30:00,0.6728,0.6728,0.67276,0.6728,237099997.0
2007-01-03 11:31:00,0.67279,0.67279,0.67272,0.67278,128499999.0
2007-01-03 11:32:00,0.67283,0.67288,0.67283,0.67284,128000003.0
2007-01-03 11:33:00,0.67284,0.67291,0.67283,0.67284,134800003.0
2007-01-03 11:34:00,0.67283,0.67285,0.67277,0.67277,166500000.0
2007-01-03 11:35:00,0.67279,0.67282,0.67275,0.67282,90900001.0
2007-01-03 11:36:00,0.67277,0.6728,0.67274,0.67274,228399998.0
2007-01-03 11:37:00,0.6727,0.67277,0.6727,0.67277,142200003.0
2007-01-03 11:38:00,0.67277,0.67278,0.67275,0.67275,82900002.0
2007-01-03 11:39:00,0.67275,0.67284,0.67269,0.67278,98900000.0
2007-01-03 11:40:00,0.67279,0.67285,0.67266,0.67275,124300000.0
2007-01-03 11:41:00,0.6728,0.6728,0.6727,0.67271,219599997.0
2007-01-03 11:42:00,0.6727,0.67278,0.6727,0.67274,258799999.0
2007-01-03 11:43:00,0.67271,0.67276,0.67268,0.67276,35200000.0
2007-01-03 11:44:00,0.67272,0.67275,0.67271,0.67275,63899999.0
2007-01-03 11:45:00,0.67269,0.67275,0.67269,0.67269,138100000.0
2007-01-03 11:46:00,0.67265,0.67273,0.67265,0.67269,156399998.0
2007-01-03 11:47:00,0.67275,0.67281,0.67267,0.67281,165000000.0
2007-01-03 11:48:00,0.67273,0.67277,0.67268,0.67277,36200000.0
2007-01-03 11:49:00,0.67276,0.67276,0.67267,0.6727,130100001.0
2007-01-03 11:50:00,0.67265,0.6727,0.67264,0.6727,120800001.0
2007-01-03 11:51:00,0.67268,0.67271,0.67262,0.67265,99400000.0
2007-01-03 11:52:00,0.67269,0.67273,0.67269,0.67273,35900000.0
2007-01-03 11:53:00,0.67272,0.67278,0.67272,0.67278,268899993.0
2007-01-03 11:54:00,0.67269,0.6727,0.67266,0.67266,64600001.0
2007-01-03 11:55:00,0.67272,0.67277,0.67267,0.6727,161199998.0
2007-01-03 11:56:00,0.67272,0.67277,0.67272,0.67272,78500000.0
2007-01-03 11:57:00,0.67271,0.67273,0.67268,0.67273,49600000.0
2007-01-03 11:58:00,0.67273,0.6728,0.67272,0.67273,133999999.0
2007-01-03 11:59:00,0.67276,0.6728,0.67273,0.67278,215199999.0
2007-01-03 12:00:00,0.6727,0.67273,0.67267,0.67267,130500000.0
2007-01-03 12:01:00,0.67265,0.67265,0.6725,0.6725,197800002.0
2007-01-03 12:02:00,0.67261,0.67261,0.67257,0.67261,182599998.0
2007-01-03 12:03:00,0.67261,0.67271,0.6726,0.67262,185400000.0
2007-01-03 12:04:00,0.67267,0.67269,0.6726,0.67262,114700002.0
2007-01-03 12:05:00,0.6727,0.6728,0.6727,0.6728,118700000.0
2007-01-03 12:06:00,0.67281,0.67289,0.67281,0.67285,261400003.0
2007-01-03 12:07:00,0.67285,0.67288,0.67282,0.67282,55000001.0
2007-01-03 12:08:00,0.67287,0.67288,0.67281,0.67285,151199999.0
2007-01-03 12:09:00,0.67276,0.67283,0.6726,0.6726,147999999.0
2007-01-03 12:10:00,0.6726,0.67267,0.6726,0.67265,119100004.0
2007-01-03 12:11:00,0.67259,0.67271,0.67259,0.67271,150299997.0
2007-01-03 12:12:00,0.67268,0.67268,0.67257,0.67257,134900005.0
2007-01-03 12:13:00,0.6726,0.67271,0.6726,0.67267,65900001.0
2007-01-03 12:14:00,0.67266,0.67286,0.67266,0.67285,193599999.0
2007-01-03 12:15:00,0.67282,0.67311,0.67281,0.67308,188200001.0
2007-01-03 12:16:00,0.67311,0.67319,0.6731,0.67317,204600001.0
2007-01-03 12:17:00,0.67316,0.6735,0.67316,0.6735,114700003.0
2007-01-03 12:18:00,0.67346,0.67346,0.67329,0.67338,131800001.0
2007-01-03 12:19:00,0.67346,0.67347,0.67339,0.67341,109500000.0
2007-01-03 12:20:00,0.67347,0.67353,0.67345,0.67352,186299996.0
2007-01-03 12:21:00,0.67357,0.67374,0.67352,0.67374,261499998.0
2007-01-03 12:22:00,0.67375,0.67377,0.67362,0.6737,208800000.0
2007-01-03 12:23:00,0.67378,0.67384,0.67374,0.6738,92399998.0
2007-01-03 12:24:00,0.67381,0.67381,0.67372,0.67379,133699998.0
2007-01-03 12:25:00,0.67376,0.67376,0.67353,0.67357,263199998.0
2007-01-03 12:26:00,0.67347,0.67347,0.67341,0.67342,100599999.0
2007-01-03 12:27:00,0.67348,0.67353,0.67339,0.67339,159000002.0
2007-01-03 12:28:00,0.67347,0.6735,0.6734,0.6734,173900001.0
2007-01-03 12:29:00,0.67337,0.67347,0.67335,0.67347,80500002.0
2007-01-03 12:30:00,0.67348,0.67352,0.67339,0.67339,130299999.0
2007-01-03 12:31:00,0.67339,0.67341,0.6733,0.6733,183499999.0
2007-01-03 12:32:00,0.67329,0.67331,0.67323,0.67324,160799999.0
2007-01-03 12:33:00,0.67327,0.67334,0.67327,0.6733,180400000.0
2007-01-03 12:34:00,0.67335,0.67335,0.67327,0.67327,135499999.0
2007-01-03 12:35:00,0.67327,0.67327,0.6732,0.67323,105200001.0
2007-01-03 12:36:00,0.67331,0.67331,0.67322,0.67328,133199998.0
2007-01-03 12:37:00,0.67331,0.67335,0.67324,0.67335,230800003.0
2007-01-03 12:38:00,0.67333,0.6734,0.67332,0.6734,179200005.0
2007-01-03 12:39:00,0.67346,0.67346,0.67334,0.67346,129199999.0
2007-01-03 12:40:00,0.67344,0.67351,0.67344,0.67348,190899998.0
2007-01-03 12:41:00,0.67341,0.67341,0.67334,0.67338,122899998.0
2007-01-03 12:42:00,0.67335,0.67344,0.67331,0.67339,159400001.0
2007-01-03 12:43:00,0.67342,0.67342,0.67337,0.67337,101799999.0
2007-01-03 12:44:00,0.67332,0.67336,0.67328,0.67336,163100002.0
2007-01-03 12:45:00,0.6734,0.6734,0.67332,0.67332,73299999.0
2007-01-03 12:46:00,0.67334,0.67334,0.67331,0.67331,181300000.0
2007-01-03 12:47:00,0.67331,0.67336,0.67331,0.67335,161800000.0
2007-01-03 12:48:00,0.67338,0.67344,0.67329,0.67339,198299999.0
2007-01-03 12:49:00,0.67337,0.6734,0.67334,0.67335,199500002.0
2007-01-03 12:50:00,0.67337,0.67337,0.67331,0.67334,212800002.0
2007-01-03 12:51:00,0.67341,0.67351,0.67341,0.67346,237200001.0
2007-01-03 12:52:00,0.67348,0.67351,0.67341,0.67347,307699998.0
2007-01-03 12:53:00,0.67355,0.67374,0.67348,0.67374,88399997.0
2007-01-03 12:54:00,0.67373,0.67373,0.67356,0.67365,219800001.0
2007-01-03 12:55:00,0.67367,0.67368,0.67363,0.67363,71899998.0
2007-01-03 12:56:00,0.67364,0.67369,0.67363,0.67363,101200001.0
2007-01-03 12:57:00,0.67366,0.67367,0.67359,0.67364,218599997.0
2007-01-03 12:58:00,0.67367,0.6737,0.67367,0.67368,79699999.0
2007-01-03 12:59:00,0.67369,0.67375,0.67368,0.6737,206100003.0
2007-01-03 13:00:00,0.67366,0.67366,0.67357,0.67357,140499998.0
2007-01-03 13:01:00,0.67362,0.67362,0.6736,0.6736,125100002.0
2007-01-03 13:02:00,0.67358,0.67362,0.67358,0.67362,3200000.0
2007-01-03 13:03:00,0.67353,0.67361,0.67353,0.6736,119700000.0
2007-01-03 13:04:00,0.67358,0.67364,0.67352,0.67359,239500002.0
2007-01-03 13:05:00,0.6736,0.67362,0.67349,0.67349,134900004.0
2007-01-03 13:06:00,0.67356,0.67359,0.6735,0.67353,166799999.0
2007-01-03 13:07:00,0.67354,0.67361,0.6735,0.67358,123800000.0
2007-01-03 13:08:00,0.67357,0.67362,0.67352,0.67362,161999999.0
2007-01-03 13:09:00,0.67361,0.67369,0.67361,0.67365,169899999.0
2007-01-03 13:10:00,0.67358,0.67364,0.67357,0.67363,137300001.0
2007-01-03 13:11:00,0.67362,0.67369,0.6736,0.6736,181799996.0
2007-01-03 13:12:00,0.67362,0.67373,0.6736,0.67373,167699999.0
2007-01-03 13:13:00,0.67372,0.67377,0.67372,0.67372,152200002.0
2007-01-03 13:14:00,0.67366,0.67373,0.67361,0.67373,143700002.0
2007-01-03 13:15:00,0.67367,0.67374,0.67366,0.67374,118400002.0
2007-01-03 13:16:00,0.67372,0.67375,0.67367,0.67373,133499998.0
2007-01-03 13:17:00,0.67377,0.67383,0.6737,0.6738,156600002.0
2007-01-03 13:18:00,0.67377,0.67385,0.67377,0.67381,144100002.0
2007-01-03 13:19:00,0.67375,0.67378,0.67369,0.67378,147100002.0
2007-01-03 13:20:00,0.67378,0.67387,0.67371,0.67371,127800003.0
2007-01-03 13:21:00,0.67365,0.67373,0.67365,0.67373,27100000.0
2007-01-03 13:22:00,0.67374,0.67379,0.67374,0.67378,57900000.0
2007-01-03 13:23:00,0.67375,0.67383,0.67375,0.67383,126200000.0
2007-01-03 13:24:00,0.67383,0.67384,0.67382,0.67384,33600000.0
2007-01-03 13:25:00,0.67379,0.67381,0.67375,0.67376,180100001.0
2007-01-03 13:26:00,0.67376,0.67376,0.67368,0.67373,114100000.0
2007-01-03 13:27:00,0.67372,0.67381,0.67371,0.67375,132999999.0
2007-01-03 13:28:00,0.67372,0.67378,0.67372,0.67372,101399998.0
2007-01-03 13:29:00,0.67376,0.67383,0.67373,0.67383,145200004.0
2007-01-03 13:30:00,0.67384,0.67384,0.67376,0.67377,154800000.0
2007-01-03 13:31:00,0.6738,0.67387,0.6738,0.67383,123000000.0
2007-01-03 13:32:00,0.67383,0.67383,0.67377,0.6738,17300000.0
2007-01-03 13:33:00,0.67383,0.67399,0.67383,0.67399,83699999.0
2007-01-03 13:34:00,0.67404,0.67404,0.67392,0.67392,220300004.0
2007-01-03 13:35:00,0.67393,0.67402,0.67393,0.67401,106899996.0
2007-01-03 13:36:00,0.67414,0.67414,0.67397,0.67405,201999997.0
2007-01-03 13:37:00,0.67402,0.67405,0.67397,0.67401,123899998.0
2007-01-03 13:38:00,0.67403,0.67403,0.67396,0.67397,110099999.0
2007-01-03 13:39:00,0.67396,0.67409,0.67396,0.67407,153100003.0
2007-01-03 13:40:00,0.67415,0.67425,0.67411,0.67425,37400001.0
2007-01-03 13:41:00,0.67421,0.67429,0.67421,0.67422,64200001.0
2007-01-03 13:42:00,0.67422,0.67422,0.67409,0.67417,108099999.0
2007-01-03 13:43:00,0.67413,0.67415,0.67409,0.67412,85300002.0
2007-01-03 13:44:00,0.67417,0.67422,0.67417,0.67422,131800001.0
2007-01-03 13:45:00,0.67421,0.67421,0.67417,0.67417,276400004.0
2007-01-03 13:46:00,0.6742,0.67423,0.67416,0.67418,179299999.0
2007-01-03 13:47:00,0.67421,0.6743,0.67421,0.67429,310700002.0
2007-01-03 13:48:00,0.67429,0.67435,0.67421,0.67435,132000002.0
2007-01-03 13:49:00,0.67437,0.67437,0.67426,0.67432,118800002.0
2007-01-03 13:50:00,0.6743,0.67435,0.67426,0.6743,184399997.0
2007-01-03 13:51:00,0.67426,0.67453,0.67426,0.67453,147699997.0
2007-01-03 13:52:00,0.67454,0.67472,0.67454,0.67467,197900000.0
2007-01-03 13:53:00,0.67472,0.67477,0.67462,0.67477,169199995.0
2007-01-03 13:54:00,0.67487,0.67489,0.67481,0.67481,178400000.0
2007-01-03 13:55:00,0.67481,0.67484,0.6747,0.6747,177100000.0
2007-01-03 13:56:00,0.67467,0.6747,0.67466,0.6747,96500003.0
2007-01-03 13:57:00,0.67465,0.67465,0.67455,0.67455,50500001.0
2007-01-03 13:58:00,0.67458,0.67464,0.67458,0.67464,147600001.0
2007-01-03 13:59:00,0.67459,0.67464,0.67456,0.67461,145999998.0
2007-01-03 14:00:00,0.67454,0.67457,0.67445,0.67448,299700000.0
2007-01-03 14:01:00,0.67449,0.67451,0.67439,0.67439,177299999.0
2007-01-03 14:02:00,0.67439,0.67447,0.67439,0.67442,121600003.0
2007-01-03 14:03:00,0.67436,0.67436,0.67424,0.67424,39600000.0
2007-01-03 14:04:00,0.67427,0.6743,0.67421,0.67428,155900003.0
2007-01-03 14:05:00,0.67425,0.67437,0.67425,0.67437,129600003.0
2007-01-03 14:06:00,0.67435,0.67439,0.67435,0.67439,301599998.0
2007-01-03 14:07:00,0.67432,0.67442,0.67428,0.67428,163399998.0
2007-01-03 14:08:00,0.67437,0.67447,0.67434,0.67447,84200000.0
2007-01-03 14:09:00,0.67446,0.67449,0.67442,0.67445,108399999.0
2007-01-03 14:10:00,0.67453,0.67463,0.67453,0.67461,240500001.0
2007-01-03 14:11:00,0.67455,0.67455,0.67455,0.67455,16700001.0
2007-01-03 14:12:00,0.67461,0.67463,0.67457,0.67458,142900000.0
2007-01-03 14:13:00,0.67464,0.67466,0.67462,0.67466,139299998.0
2007-01-03 14:14:00,0.6746,0.67465,0.67457,0.67462,188099999.0
2007-01-03 14:15:00,0.67463,0.67472,0.6746,0.67471,106899998.0
2007-01-03 14:16:00,0.6747,0.67479,0.67468,0.67479,48300000.0
2007-01-03 14:17:00,0.67483,0.67484,0.67473,0.67482,208300002.0
2007-01-03 14:18:00,0.67486,0.67489,0.67475,0.67477,161099997.0
2007-01-03 14:19:00,0.67477,0.67479,0.67472,0.67472,290400001.0
2007-01-03 14:20:00,0.67473,0.67479,0.67468,0.67472,86600000.0
2007-01-03 14:21:00,0.67468,0.67468,0.6746,0.67465,100500000.0
2007-01-03 14:22:00,0.67464,0.67475,0.67464,0.67475,69499998.0
2007-01-03 14:23:00,0.67475,0.67475,0.67469,0.6747,142100000.0
2007-01-03 14:24:00,0.67474,0.67474,0.67461,0.67463,221500001.0
2007-01-03 14:25:00,0.67468,0.67478,0.67468,0.67472,190999999.0
2007-01-03 14:26:00,0.6747,0.6747,0.67461,0.67465,177399995.0
2007-01-03 14:27:00,0.67467,0.6747,0.67462,0.67464,201799999.0
2007-01-03 14:28:00,0.67467,0.67468,0.67467,0.67468,45400000.0
2007-01-03 14:29:00,0.67474,0.67477,0.67471,0.67474,97699998.0
2007-01-03 14:30:00,0.67467,0.67468,0.67465,0.67468,49700000.0
2007-01-03 14:31:00,0.67463,0.67471,0.67463,0.67468,98900000.0
2007-01-03 14:32:00,0.67473,0.67475,0.6747,0.67475,167100002.0
2007-01-03 14:33:00,0.67473,0.67483,0.67473,0.67475,104900000.0
2007-01-03 14:34:00,0.67481,0.67482,0.67467,0.67467,146799998.0
2007-01-03 14:35:00,0.67469,0.67476,0.67469,0.67473,107699998.0
2007-01-03 14:36:00,0.67477,0.67483,0.67475,0.67481,186999999.0
2007-01-03 14:37:00,0.67484,0.67487,0.67483,0.67485,204999999.0
2007-01-03 14:38:00,0.67492,0.67497,0.67488,0.67497,188400002.0
2007-01-03 14:39:00,0.67497,0.67502,0.67492,0.67493,176599999.0
2007-01-03 14:40:00,0.67494,0.67495,0.67488,0.67489,225199999.0
2007-01-03 14:41:00,0.6749,0.67494,0.67489,0.6749,286400001.0
2007-01-03 14:42:00,0.67486,0.67494,0.67485,0.67485,177799998.0
2007-01-03 14:43:00,0.67494,0.67496,0.67494,0.67496,77400002.0
2007-01-03 14:44:00,0.67498,0.67498,0.6749,0.67493,192400002.0
2007-01-03 14:45:00,0.67498,0.67498,0.67487,0.67491,228599999.0
2007-01-03 14:46:00,0.67496,0.67496,0.6749,0.6749,179199999.0
2007-01-03 14:47:00,0.67489,0.67498,0.67489,0.67489,196400004.0
2007-01-03 14:48:00,0.67487,0.67491,0.67482,0.6749,119300001.0
2007-01-03 14:49:00,0.67482,0.67482,0.67472,0.67472,93900001.0
2007-01-03 14:50:00,0.67482,0.67486,0.67482,0.67486,5600000.0
2007-01-03 14:51:00,0.6748,0.67485,0.67479,0.67483,108700000.0
2007-01-03 14:52:00,0.67482,0.67486,0.6748,0.67481,123900000.0
2007-01-03 14:53:00,0.67482,0.67487,0.67482,0.67485,184999996.0
2007-01-03 14:54:00,0.67485,0.67488,0.67485,0.67485,91000001.0
2007-01-03 14:55:00,0.67492,0.67492,0.67484,0.67486,166899996.0
2007-01-03 14:56:00,0.67488,0.67488,0.6748,0.67482,86200002.0
2007-01-03 14:57:00,0.67484,0.67487,0.67481,0.67487,260699999.0
2007-01-03 14:58:00,0.67494,0.67494,0.67487,0.67487,285899999.0
2007-01-03 14:59:00,0.6748,0.67486,0.6748,0.67485,115600000.0
2007-01-03 15:00:00,0.6748,0.67487,0.6748,0.67485,108000001.0
2007-01-03 15:01:00,0.67484,0.67487,0.6748,0.67487,41200000.0
2007-01-03 15:02:00,0.67483,0.67486,0.67483,0.67486,114299998.0
2007-01-03 15:03:00,0.67484,0.67489,0.6747,0.6747,185900000.0
2007-01-03 15:04:00,0.6747,0.67477,0.67467,0.67477,113400001.0
2007-01-03 15:05:00,0.67477,0.67477,0.67465,0.6747,71099999.0
2007-01-03 15:06:00,0.67465,0.6747,0.67462,0.67467,178699997.0
2007-01-03 15:07:00,0.67467,0.67468,0.6746,0.67468,146199998.0
2007-01-03 15:08:00,0.67467,0.67467,0.6746,0.6746,150500002.0
2007-01-03 15:09:00,0.67462,0.67462,0.67455,0.67455,63000001.0
2007-01-03 15:10:00,0.67459,0.67463,0.67456,0.67456,99899999.0
2007-01-03 15:11:00,0.6746,0.67464,0.67455,0.6746,236200006.0
2007-01-03 15:12:00,0.67455,0.67459,0.67451,0.67455,148800001.0
2007-01-03 15:13:00,0.67456,0.67465,0.67456,0.67458,201800001.0
2007-01-03 15:14:00,0.67459,0.67461,0.67455,0.67456,186299996.0
2007-01-03 15:15:00,0.67454,0.67492,0.67451,0.67491,151100002.0
2007-01-03 15:16:00,0.67489,0.67495,0.67485,0.67487,231000000.0
2007-01-03 15:17:00,0.675,0.67506,0.67497,0.67506,139299998.0
2007-01-03 15:18:00,0.67499,0.67509,0.67492,0.67494,123700002.0
2007-01-03 15:19:00,0.67486,0.67493,0.67485,0.67493,205900003.0
2007-01-03 15:20:00,0.67498,0.67505,0.67493,0.67505,197400001.0
2007-01-03 15:21:00,0.675,0.67504,0.67496,0.67502,240999997.0
2007-01-03 15:22:00,0.675,0.67506,0.67496,0.67499,198599997.0
2007-01-03 15:23:00,0.67503,0.6751,0.67503,0.67504,161199996.0
2007-01-03 15:24:00,0.67502,0.67513,0.67501,0.67513,134000001.0
2007-01-03 15:25:00,0.67519,0.67525,0.6751,0.67513,213499997.0
2007-01-03 15:26:00,0.67522,0.67532,0.67515,0.67532,203499999.0
2007-01-03 15:27:00,0.67532,0.67536,0.67526,0.67526,135600004.0
2007-01-03 15:28:00,0.67527,0.67531,0.67527,0.6753,92499998.0
2007-01-03 15:29:00,0.67532,0.67532,0.67526,0.67531,142999998.0
2007-01-03 15:30:00,0.67531,0.6754,0.67531,0.67537,149000003.0
2007-01-03 15:31:00,0.67534,0.67538,0.67532,0.67538,91999998.0
2007-01-03 15:32:00,0.67535,0.67535,0.67531,0.67531,49400002.0
2007-01-03 15:33:00,0.6753,0.67533,0.67529,0.67531,131100002.0
2007-01-03 15:34:00,0.67539,0.67539,0.67529,0.67535,228799996.0
2007-01-03 15:35:00,0.67536,0.67536,0.67521,0.67522,159800002.0
2007-01-03 15:36:00,0.6752,0.67532,0.6752,0.67532,162099999.0
2007-01-03 15:37:00,0.67531,0.67535,0.6753,0.6753,47900000.0
2007-01-03 15:38:00,0.67533,0.67533,0.67532,0.67532,7200000.0
2007-01-03 15:39:00,0.67534,0.67534,0.67531,0.67532,125500002.0
2007-01-03 15:40:00,0.67534,0.67534,0.67523,0.67532,171899998.0
2007-01-03 15:41:00,0.6753,0.6753,0.67524,0.67525,121200000.0
2007-01-03 15:42:00,0.67529,0.67535,0.67525,0.67535,217899997.0
2007-01-03 15:43:00,0.67531,0.67531,0.67525,0.67531,99599999.0
2007-01-03 15:44:00,0.67529,0.67533,0.67529,0.67533,29500000.0
2007-01-03 15:45:00,0.67535,0.67538,0.67532,0.67538,105700001.0
2007-01-03 15:46:00,0.67538,0.6754,0.67535,0.67538,122899999.0
2007-01-03 15:47:00,0.67538,0.67538,0.6753,0.67533,147300004.0
2007-01-03 15:48:00,0.67539,0.67546,0.67539,0.67542,118300001.0
2007-01-03 15:49:00,0.67547,0.67549,0.67542,0.67542,179900001.0
2007-01-03 15:50:00,0.67544,0.67552,0.67544,0.67547,49400001.0
2007-01-03 15:51:00,0.67549,0.67559,0.67549,0.67551,198000002.0
2007-01-03 15:52:00,0.67549,0.67557,0.67549,0.67552,64500000.0
2007-01-03 15:53:00,0.67561,0.67562,0.67554,0.67555,199700000.0
2007-01-03 15:54:00,0.67553,0.67554,0.67547,0.6755,126000001.0
2007-01-03 15:55:00,0.67551,0.67556,0.6755,0.67555,192899999.0
2007-01-03 15:56:00,0.67553,0.67556,0.67549,0.67556,53100000.0
2007-01-03 15:57:00,0.67558,0.67558,0.67551,0.67551,170899998.0
2007-01-03 15:58:00,0.67554,0.67557,0.67548,0.67551,142800000.0
2007-01-03 15:59:00,0.67554,0.67556,0.67548,0.67551,158499998.0
2007-01-03 16:00:00,0.67553,0.67559,0.67548,0.67553,176600001.0
2007-01-03 16:01:00,0.67552,0.67559,0.67552,0.67555,194200005.0
2007-01-03 16:02:00,0.67557,0.67557,0.6755,0.67555,217299998.0
2007-01-03 16:03:00,0.67547,0.67555,0.67547,0.67553,86800000.0
2007-01-03 16:04:00,0.67556,0.67558,0.67551,0.67551,127399999.0
2007-01-03 16:05:00,0.67549,0.67558,0.67549,0.67552,223099998.0
2007-01-03 16:06:00,0.67552,0.67554,0.67548,0.67554,186200000.0
2007-01-03 16:07:00,0.67555,0.67561,0.67555,0.67556,160499998.0
2007-01-03 16:08:00,0.67552,0.67555,0.6755,0.67552,144700000.0
2007-01-03 16:09:00,0.67557,0.67563,0.67557,0.67557,126099997.0
2007-01-03 16:10:00,0.67552,0.67558,0.67552,0.67558,67199999.0
2007-01-03 16:11:00,0.67558,0.67559,0.67552,0.67559,36600000.0
2007-01-03 16:12:00,0.67556,0.6756,0.6755,0.6755,82900001.0
2007-01-03 16:13:00,0.67555,0.67565,0.67555,0.67565,139000002.0
2007-01-03 16:14:00,0.67563,0.67563,0.67551,0.67558,192599997.0
2007-01-03 16:15:00,0.67555,0.67555,0.67545,0.67545,67199999.0
2007-01-03 16:16:00,0.67546,0.67553,0.67541,0.67553,113100002.0
2007-01-03 16:17:00,0.67541,0.67551,0.67541,0.67548,198699999.0
2007-01-03 16:18:00,0.67553,0.67553,0.67552,0.67552,94299999.0
2007-01-03 16:19:00,0.6755,0.67557,0.67549,0.67557,171999999.0
2007-01-03 16:20:00,0.67556,0.67558,0.67555,0.67556,120199998.0
2007-01-03 16:21:00,0.67556,0.67564,0.67556,0.67556,266899996.0
2007-01-03 16:22:00,0.67559,0.67565,0.67557,0.67561,46700000.0
2007-01-03 16:23:00,0.6756,0.6756,0.67555,0.67556,115399998.0
2007-01-03 16:24:00,0.67555,0.6756,0.67551,0.67552,233200003.0
2007-01-03 16:25:00,0.67552,0.67557,0.67544,0.67556,119699997.0
2007-01-03 16:26:00,0.6755,0.67552,0.67543,0.67548,114499999.0
2007-01-03 16:27:00,0.67548,0.6755,0.67542,0.67542,189599999.0
2007-01-03 16:28:00,0.6754,0.67543,0.67538,0.67538,93299999.0
2007-01-03 16:29:00,0.67537,0.67537,0.67532,0.67533,184199994.0
2007-01-03 16:30:00,0.67536,0.67536,0.67534,0.67534,18400000.0
2007-01-03 16:31:00,0.67537,0.67544,0.67532,0.67532,182500004.0
2007-01-03 16:32:00,0.6753,0.67534,0.6753,0.67534,36000000.0
2007-01-03 16:33:00,0.67532,0.6754,0.67532,0.6754,139499999.0
2007-01-03 16:34:00,0.67538,0.67538,0.67531,0.67531,127000000.0
2007-01-03 16:35:00,0.67535,0.67537,0.67528,0.67529,193400002.0
2007-01-03 16:36:00,0.67532,0.67544,0.67532,0.67538,57500000.0
2007-01-03 16:37:00,0.67538,0.67543,0.67537,0.67537,140400001.0
2007-01-03 16:38:00,0.67541,0.67543,0.6753,0.67532,178600001.0
2007-01-03 16:39:00,0.67533,0.67538,0.67533,0.67537,30500000.0
2007-01-03 16:40:00,0.67533,0.67536,0.67533,0.67536,95500000.0
2007-01-03 16:41:00,0.67533,0.67543,0.67533,0.6754,161999998.0
2007-01-03 16:42:00,0.67536,0.67537,0.67532,0.67537,76600001.0
2007-01-03 16:43:00,0.6753,0.67538,0.6753,0.67538,164300004.0
2007-01-03 16:44:00,0.67534,0.67535,0.67532,0.67532,64299998.0
2007-01-03 16:45:00,0.67527,0.67533,0.67527,0.67529,167600003.0
2007-01-03 16:46:00,0.67532,0.67535,0.67529,0.67531,136399998.0
2007-01-03 16:47:00,0.67528,0.67531,0.67521,0.67521,177400005.0
2007-01-03 16:48:00,0.67522,0.67538,0.67522,0.67538,142400003.0
2007-01-03 16:49:00,0.6754,0.67547,0.67535,0.67542,199000000.0
2007-01-03 16:50:00,0.67547,0.67556,0.67547,0.67551,88400000.0
2007-01-03 16:51:00,0.67551,0.67555,0.6755,0.67555,102399998.0
2007-01-03 16:52:00,0.67552,0.67552,0.67543,0.67548,77900000.0
2007-01-03 16:53:00,0.6755,0.6755,0.67542,0.67545,119900001.0
2007-01-03 16:54:00,0.67541,0.67541,0.67531,0.67531,115800003.0
2007-01-03 16:55:00,0.67536,0.67536,0.67536,0.67536,54099998.0
2007-01-03 16:56:00,0.67538,0.67546,0.67538,0.67542,133899998.0
2007-01-03 16:57:00,0.67541,0.67547,0.67534,0.67547,210600004.0
2007-01-03 16:58:00,0.67541,0.67546,0.67537,0.67546,132300000.0
2007-01-03 16:59:00,0.6755,0.67559,0.67549,0.67552,152800001.0
2007-01-03 17:00:00,0.67557,0.67568,0.67541,0.67565,133199998.0
2007-01-03 17:01:00,0.67569,0.67582,0.67561,0.67582,144000000.0
2007-01-03 17:02:00,0.67582,0.6759,0.67577,0.6759,278799999.0
2007-01-03 17:03:00,0.67584,0.67584,0.67576,0.6758,117199998.0
2007-01-03 17:04:00,0.67582,0.67597,0.6758,0.67594,261799998.0
2007-01-03 17:05:00,0.67592,0.67597,0.67586,0.67593,134799998.0
2007-01-03 17:06:00,0.67593,0.67597,0.67588,0.67588,97600000.0
2007-01-03 17:07:00,0.6758,0.67587,0.6758,0.67585,123800003.0
2007-01-03 17:08:00,0.67576,0.67576,0.67567,0.67572,134499996.0
2007-01-03 17:09:00,0.67564,0.67573,0.67557,0.67561,148299999.0
2007-01-03 17:10:00,0.67572,0.67579,0.67571,0.67575,144900002.0
2007-01-03 17:11:00,0.67575,0.67581,0.67575,0.67578,60200000.0
2007-01-03 17:12:00,0.67569,0.6757,0.67567,0.6757,104800000.0
2007-01-03 17:13:00,0.67572,0.67577,0.67564,0.67564,202800004.0
2007-01-03 17:14:00,0.67564,0.6757,0.67564,0.67567,83400000.0
2007-01-03 17:15:00,0.67565,0.67565,0.67558,0.67561,138300001.0
2007-01-03 17:16:00,0.67563,0.67568,0.67557,0.67559,225200002.0
2007-01-03 17:17:00,0.67556,0.67561,0.67552,0.67553,105500000.0
2007-01-03 17:18:00,0.67559,0.67559,0.67554,0.67554,43100000.0
2007-01-03 17:19:00,0.6756,0.67562,0.67548,0.67548,107599999.0
2007-01-03 17:20:00,0.67555,0.67561,0.67553,0.6756,196900002.0
2007-01-03 17:21:00,0.67557,0.67563,0.6755,0.67561,144299998.0
2007-01-03 17:22:00,0.67563,0.67563,0.67557,0.67558,52100001.0
2007-01-03 17:23:00,0.67561,0.67565,0.67551,0.67551,118900000.0
2007-01-03 17:24:00,0.67563,0.67563,0.67554,0.67561,201999998.0
2007-01-03 17:25:00,0.67559,0.67559,0.67553,0.67553,83400000.0
2007-01-03 17:26:00,0.67551,0.67555,0.67548,0.67555,185800001.0
2007-01-03 17:27:00,0.67553,0.67555,0.67545,0.67549,81000000.0
2007-01-03 17:28:00,0.67555,0.67555,0.67552,0.67555,165000002.0
2007-01-03 17:29:00,0.67551,0.67551,0.67539,0.67547,51000000.0
2007-01-03 17:30:00,0.67545,0.67551,0.67539,0.67539,120799999.0
2007-01-03 17:31:00,0.67539,0.67553,0.67539,0.67544,112200004.0
2007-01-03 17:32:00,0.67547,0.67549,0.67541,0.67548,197299995.0
2007-01-03 17:33:00,0.67549,0.67549,0.67542,0.67543,212900003.0
2007-01-03 17:34:00,0.67541,0.67546,0.6754,0.67542,168899995.0
2007-01-03 17:35:00,0.67542,0.67548,0.67542,0.67545,136300000.0
2007-01-03 17:36:00,0.67544,0.67553,0.67544,0.67551,105500000.0
2007-01-03 17:37:00,0.6755,0.6755,0.67542,0.67542,95600000.0
2007-01-03 17:38:00,0.67538,0.67545,0.67537,0.67539,118199998.0
2007-01-03 17:39:00,0.67541,0.6755,0.67541,0.6755,83699998.0
2007-01-03 17:40:00,0.67543,0.67543,0.67536,0.67541,241100001.0
2007-01-03 17:41:00,0.67533,0.67539,0.67533,0.67535,65500001.0
2007-01-03 17:42:00,0.67532,0.67536,0.6753,0.6753,96800001.0
2007-01-03 17:43:00,0.67533,0.67533,0.67526,0.67527,153199999.0
2007-01-03 17:44:00,0.67529,0.67538,0.67529,0.67535,65600000.0
2007-01-03 17:45:00,0.67535,0.67535,0.67531,0.67533,203600007.0
2007-01-03 17:46:00,0.67532,0.67537,0.67532,0.67533,149499998.0
2007-01-03 17:47:00,0.67528,0.67528,0.67519,0.67525,98299998.0
2007-01-03 17:48:00,0.67527,0.6753,0.67522,0.67522,141100001.0
2007-01-03 17:49:00,0.67528,0.67537,0.67528,0.67536,64000001.0
2007-01-03 17:50:00,0.6753,0.67535,0.67527,0.67531,126799996.0
2007-01-03 17:51:00,0.67535,0.67542,0.67535,0.67542,38400000.0
2007-01-03 17:52:00,0.67543,0.67543,0.67534,0.6754,120400002.0
2007-01-03 17:53:00,0.67541,0.67541,0.67532,0.67532,127900000.0
2007-01-03 17:54:00,0.67533,0.67555,0.67533,0.67555,121700002.0
2007-01-03 17:55:00,0.6755,0.6755,0.67541,0.67548,279500001.0
2007-01-03 17:56:00,0.67544,0.67548,0.67544,0.67545,229100000.0
2007-01-03 17:57:00,0.67544,0.67558,0.67544,0.6755,163199998.0
2007-01-03 17:58:00,0.67557,0.6756,0.67552,0.67552,170800001.0
2007-01-03 17:59:00,0.67554,0.67563,0.67554,0.67557,146600001.0
2007-01-03 18:00:00,0.6757,0.67576,0.67565,0.67565,108700000.0
2007-01-03 18:01:00,0.67563,0.67564,0.67554,0.67556,1384599995.0
2007-01-03 18:02:00,0.67553,0.67561,0.67552,0.67555,1356599999.0
2007-01-03 18:03:00,0.67558,0.67567,0.67556,0.67563,2081099992.0
2007-01-03 18:04:00,0.67563,0.67568,0.67557,0.67561,774799994.0
2007-01-03 18:05:00,0.67554,0.67563,0.67553,0.67553,1595299994.0
2007-01-03 18:06:00,0.67554,0.67559,0.67551,0.67553,1582500002.0
2007-01-03 18:07:00,0.67553,0.67553,0.67539,0.67539,2085299991.0
2007-01-03 18:09:00,0.67542,0.67553,0.67533,0.67543,955300008.0
2007-01-03 18:10:00,0.67543,0.67545,0.67535,0.67535,974999998.0
2007-01-03 18:11:00,0.67536,0.6755,0.67536,0.6755,1112600003.0
2007-01-03 18:12:00,0.67545,0.67555,0.6754,0.6754,883900000.0
2007-01-03 18:13:00,0.67537,0.67543,0.67535,0.67535,881799997.0
2007-01-03 18:14:00,0.67534,0.67543,0.67531,0.67543,1647699987.0
2007-01-03 18:15:00,0.67549,0.67556,0.67546,0.67551,2022399996.0
2007-01-03 18:16:00,0.67557,0.67564,0.67552,0.67553,1134600008.0
2007-01-03 18:17:00,0.67549,0.67563,0.67549,0.67557,686300008.0
2007-01-03 18:18:00,0.67558,0.67563,0.67555,0.67556,870200000.0
2007-01-03 18:19:00,0.67555,0.67559,0.67547,0.67553,711099992.0
2007-01-03 18:20:00,0.67553,0.67554,0.67541,0.67549,601999992.0
2007-01-03 18:21:00,0.67545,0.6755,0.67539,0.6754,1126799994.0
2007-01-03 18:22:00,0.67545,0.67555,0.67542,0.67542,1145500006.0
2007-01-03 18:23:00,0.67537,0.67547,0.67536,0.67547,1588999999.0
2007-01-03 18:24:00,0.67538,0.67544,0.67531,0.67531,912500004.0
2007-01-03 18:25:00,0.67532,0.67539,0.67525,0.67535,743499989.0
2007-01-03 18:26:00,0.6754,0.67543,0.67529,0.67543,1080699992.0
2007-01-03 18:27:00,0.67532,0.67532,0.67521,0.67523,466600000.0
2007-01-03 18:28:00,0.67523,0.67533,0.67521,0.67533,526399999.0
2007-01-03 18:29:00,0.67532,0.6754,0.67526,0.67535,986899996.0
2007-01-03 18:30:00,0.67535,0.67543,0.67533,0.67536,709700004.0
2007-01-03 18:31:00,0.67529,0.6753,0.67515,0.67518,580099999.0
2007-01-03 18:32:00,0.67523,0.67541,0.67523,0.67532,534400006.0
2007-01-03 18:33:00,0.67533,0.6754,0.67528,0.6754,953299993.0
2007-01-03 18:34:00,0.67546,0.67552,0.67543,0.67548,1088000003.0
2007-01-03 18:35:00,0.67545,0.67545,0.67542,0.67543,587800002.0
2007-01-03 18:36:00,0.6754,0.67545,0.67538,0.67545,159499999.0
2007-01-03 18:37:00,0.67539,0.67546,0.67538,0.6754,488199996.0
2007-01-03 18:38:00,0.67546,0.67547,0.67543,0.67547,203400002.0
2007-01-03 18:39:00,0.67551,0.67556,0.6755,0.6755,388900004.0
2007-01-03 18:40:00,0.6755,0.67552,0.67537,0.67542,515599998.0
2007-01-03 18:41:00,0.67542,0.67548,0.67539,0.67545,690699996.0
2007-01-03 18:42:00,0.67542,0.67547,0.67538,0.67541,521600001.0
2007-01-03 18:43:00,0.67542,0.67544,0.67537,0.67541,277500001.0
2007-01-03 18:44:00,0.67544,0.67546,0.67536,0.67538,684400001.0
2007-01-03 18:45:00,0.67541,0.67542,0.67527,0.67527,269900001.0
2007-01-03 18:46:00,0.67533,0.67535,0.67522,0.67522,190299999.0
2007-01-03 18:47:00,0.67532,0.67533,0.67527,0.67533,225199998.0
2007-01-03 18:48:00,0.67533,0.6755,0.67533,0.67548,293100002.0
2007-01-03 18:49:00,0.67537,0.67545,0.67534,0.6754,130599998.0
2007-01-03 18:50:00,0.67534,0.67539,0.67534,0.67535,149300001.0
2007-01-03 18:51:00,0.67534,0.67539,0.67534,0.67538,243300001.0
2007-01-03 18:52:00,0.67535,0.67535,0.67527,0.67527,344000003.0
2007-01-03 18:53:00,0.67525,0.67528,0.67517,0.67517,803300000.0
2007-01-03 18:54:00,0.67523,0.67525,0.67519,0.6752,205000002.0
2007-01-03 18:55:00,0.67521,0.67523,0.67514,0.67521,898900010.0
2007-01-03 18:56:00,0.67523,0.67532,0.67522,0.67528,382100003.0
2007-01-03 18:57:00,0.67526,0.67532,0.6752,0.6752,268400001.0
2007-01-03 18:58:00,0.67515,0.67531,0.67515,0.67526,1011699996.0
2007-01-03 18:59:00,0.67525,0.67532,0.67521,0.67523,806599991.0
2007-01-03 19:00:00,0.67521,0.67533,0.6752,0.67533,382000002.0
2007-01-03 19:01:00,0.67531,0.67531,0.67524,0.67525,124399997.0
2007-01-03 19:02:00,0.67522,0.67531,0.67522,0.67531,550700005.0
2007-01-03 19:03:00,0.67533,0.67539,0.67529,0.67532,461799997.0
2007-01-03 19:04:00,0.67533,0.67533,0.67523,0.67523,477099995.0
2007-01-03 19:05:00,0.67519,0.6753,0.67519,0.67527,338100006.0
2007-01-03 19:06:00,0.67521,0.67524,0.67513,0.67513,816999999.0
2007-01-03 19:07:00,0.67518,0.67521,0.67513,0.67513,427900002.0
2007-01-03 19:08:00,0.67518,0.67518,0.6751,0.6751,989800002.0
2007-01-03 19:09:00,0.67507,0.67517,0.67502,0.67516,444499997.0
2007-01-03 19:10:00,0.67516,0.67516,0.67504,0.67504,338900003.0
2007-01-03 19:11:00,0.67505,0.67513,0.675,0.67513,193400000.0
2007-01-03 19:12:00,0.675,0.67511,0.675,0.67509,155899997.0
2007-01-03 19:13:00,0.67509,0.67514,0.67505,0.67513,361499997.0
2007-01-03 19:14:00,0.67511,0.67514,0.67507,0.67512,274099997.0
2007-01-03 19:15:00,0.67513,0.67518,0.67507,0.67512,644699999.0
2007-01-03 19:16:00,0.67512,0.67512,0.67503,0.67505,262200007.0
2007-01-03 19:17:00,0.67507,0.67513,0.67507,0.67513,329999998.0
2007-01-03 19:18:00,0.67512,0.67515,0.67509,0.67509,264700001.0
2007-01-03 19:19:00,0.67505,0.67511,0.675,0.67505,582399993.0
2007-01-03 19:20:00,0.67507,0.67512,0.67502,0.67503,311100000.0
2007-01-03 19:21:00,0.67509,0.67509,0.675,0.67503,424099998.0
2007-01-03 19:22:00,0.67505,0.67508,0.67502,0.67505,282500003.0
2007-01-03 19:23:00,0.67503,0.67514,0.67498,0.67506,389700002.0
2007-01-03 19:24:00,0.67502,0.67502,0.67489,0.67493,146300002.0
2007-01-03 19:25:00,0.67494,0.67494,0.67486,0.67487,134799998.0
2007-01-03 19:26:00,0.67487,0.67489,0.67476,0.67489,481299997.0
2007-01-03 19:27:00,0.67489,0.67489,0.67469,0.6748,630000001.0
2007-01-03 19:28:00,0.6748,0.67483,0.67474,0.67483,181500005.0
2007-01-03 19:29:00,0.67479,0.67482,0.67469,0.67482,463399997.0
2007-01-03 19:30:00,0.67484,0.67491,0.67479,0.67483,827499996.0
2007-01-03 19:31:00,0.67481,0.67483,0.67473,0.6748,669099994.0
2007-01-03 19:32:00,0.67482,0.67483,0.67478,0.67479,430399996.0
2007-01-03 19:33:00,0.6747,0.6747,0.67456,0.67466,259600005.0
2007-01-03 19:34:00,0.6747,0.67483,0.6747,0.67473,540599997.0
2007-01-03 19:35:00,0.67475,0.67477,0.67472,0.67475,479700002.0
2007-01-03 19:36:00,0.6748,0.67481,0.67472,0.67473,421500002.0
2007-01-03 19:37:00,0.6747,0.67483,0.67465,0.67475,328899994.0
2007-01-03 19:38:00,0.67475,0.67477,0.67472,0.67473,216699998.0
2007-01-03 19:39:00,0.6747,0.67475,0.67466,0.67467,922999991.0
2007-01-03 19:40:00,0.67461,0.6747,0.67461,0.67466,628700005.0
2007-01-03 19:41:00,0.67467,0.67473,0.67463,0.67473,462800003.0
2007-01-03 19:42:00,0.6747,0.6747,0.67462,0.67462,252799999.0
2007-01-03 19:43:00,0.6746,0.67465,0.6746,0.67465,145199999.0
2007-01-03 19:44:00,0.67462,0.67469,0.67462,0.67462,446599992.0
2007-01-03 19:45:00,0.67463,0.67463,0.6745,0.67452,265800004.0
2007-01-03 19:46:00,0.67453,0.67453,0.67449,0.6745,119900000.0
2007-01-03 19:47:00,0.67448,0.67453,0.67442,0.67453,103000000.0
2007-01-03 19:48:00,0.6745,0.67459,0.67448,0.67457,108499998.0
2007-01-03 19:49:00,0.6746,0.67462,0.67453,0.67458,258100000.0
2007-01-03 19:50:00,0.67455,0.67463,0.67454,0.67463,512800001.0
2007-01-03 19:51:00,0.67464,0.67464,0.67452,0.67463,357100002.0
2007-01-03 19:52:00,0.67465,0.67465,0.67456,0.67459,237400001.0
2007-01-03 19:53:00,0.67458,0.67463,0.67454,0.67463,133100001.0
2007-01-03 19:54:00,0.67465,0.67465,0.6746,0.67465,114599999.0
2007-01-03 19:55:00,0.67471,0.67471,0.67464,0.67468,97700001.0
2007-01-03 19:56:00,0.67471,0.67472,0.67462,0.67468,110300001.0
2007-01-03 19:57:00,0.67471,0.67471,0.67461,0.67471,662199994.0
2007-01-03 19:58:00,0.67473,0.67473,0.67465,0.67472,337900002.0
2007-01-03 19:59:00,0.67469,0.67471,0.67461,0.6747,555699999.0
2007-01-03 20:00:00,0.67476,0.67476,0.67466,0.67475,156700002.0
2007-01-03 20:01:00,0.67475,0.67475,0.67464,0.67475,254700003.0
2007-01-03 20:02:00,0.67475,0.67475,0.67466,0.6747,252299996.0
2007-01-03 20:03:00,0.67477,0.67481,0.67473,0.67479,119400000.0
2007-01-03 20:04:00,0.67485,0.67492,0.67483,0.67492,183400000.0
2007-01-03 20:05:00,0.67491,0.67491,0.67478,0.67483,236099999.0
2007-01-03 20:06:00,0.6748,0.67483,0.67474,0.67483,120300000.0
2007-01-03 20:07:00,0.67483,0.67488,0.67478,0.67478,127499999.0
2007-01-03 20:08:00,0.6748,0.67487,0.6748,0.67484,783400000.0
2007-01-03 20:09:00,0.67482,0.67483,0.67472,0.67483,199100002.0
2007-01-03 20:10:00,0.67481,0.67481,0.67473,0.67481,128200001.0
2007-01-03 20:11:00,0.67473,0.67477,0.67472,0.67475,274600001.0
2007-01-03 20:12:00,0.67473,0.67476,0.67462,0.67474,997300003.0
2007-01-03 20:13:00,0.67472,0.67475,0.67464,0.67468,463799999.0
2007-01-03 20:14:00,0.67472,0.67475,0.6747,0.67473,328000003.0
2007-01-03 20:15:00,0.67471,0.67471,0.67455,0.67455,957299998.0
2007-01-03 20:16:00,0.67452,0.67465,0.67434,0.6744,566200002.0
2007-01-03 20:17:00,0.67447,0.67461,0.67446,0.67446,94200000.0
2007-01-03 20:18:00,0.67445,0.67469,0.67445,0.67469,382800003.0
2007-01-03 20:19:00,0.67473,0.67475,0.6747,0.6747,694300001.0
2007-01-03 20:20:00,0.67473,0.67477,0.6747,0.67473,440599997.0
2007-01-03 20:21:00,0.67471,0.67476,0.67471,0.67476,83799998.0
2007-01-03 20:22:00,0.67478,0.67478,0.67468,0.67478,145300000.0
2007-01-03 20:23:00,0.67478,0.67478,0.67472,0.67472,451900003.0
2007-01-03 20:24:00,0.67465,0.67475,0.67465,0.6747,233100001.0
2007-01-03 20:25:00,0.67469,0.67474,0.67467,0.67471,410000003.0
2007-01-03 20:26:00,0.67472,0.67475,0.67468,0.67475,830300007.0
2007-01-03 20:27:00,0.67472,0.67475,0.67466,0.67466,427999999.0
2007-01-03 20:28:00,0.67466,0.67468,0.67457,0.67468,564200001.0
2007-01-03 20:29:00,0.67472,0.67473,0.67465,0.67471,638299997.0
2007-01-03 20:30:00,0.67473,0.6748,0.67469,0.67475,1835700005.0
2007-01-03 20:31:00,0.67474,0.67476,0.67463,0.67465,924300008.0
2007-01-03 20:32:00,0.67468,0.67476,0.67465,0.67474,1393899995.0
2007-01-03 20:33:00,0.67477,0.67483,0.67477,0.67483,332899998.0
2007-01-03 20:34:00,0.6748,0.67481,0.67474,0.6748,460700001.0
2007-01-03 20:35:00,0.67477,0.67485,0.67476,0.67478,319099997.0
2007-01-03 20:36:00,0.67475,0.67475,0.6747,0.67472,261799998.0
2007-01-03 20:37:00,0.67472,0.67478,0.67471,0.67475,679099998.0
2007-01-03 20:38:00,0.67474,0.67483,0.67468,0.6747,922399995.0
2007-01-03 20:39:00,0.67466,0.67473,0.67465,0.67465,495499997.0
2007-01-03 20:40:00,0.67465,0.67471,0.6746,0.67471,409999996.0
2007-01-03 20:41:00,0.67469,0.67472,0.67465,0.67466,390500000.0
2007-01-03 20:42:00,0.67462,0.67465,0.67461,0.67465,94100002.0
2007-01-03 20:43:00,0.67465,0.67467,0.6746,0.6746,600800002.0
2007-01-03 20:44:00,0.6746,0.67463,0.67453,0.67463,992999995.0
2007-01-03 20:45:00,0.67465,0.67465,0.6746,0.67462,450200002.0
2007-01-03 20:46:00,0.67465,0.67465,0.67454,0.67454,122799998.0
2007-01-03 20:47:00,0.67462,0.67465,0.67457,0.67457,754899991.0
2007-01-03 20:48:00,0.67455,0.67465,0.6745,0.6745,544700002.0
2007-01-03 20:49:00,0.67452,0.67461,0.67448,0.67455,240400001.0
2007-01-03 20:50:00,0.67463,0.67463,0.67454,0.67458,1507899993.0
2007-01-03 20:51:00,0.67455,0.67462,0.67453,0.67457,485099999.0
2007-01-03 20:52:00,0.67465,0.6747,0.67457,0.6747,514900002.0
2007-01-03 20:53:00,0.67471,0.67475,0.6747,0.67472,1081699997.0
2007-01-03 20:54:00,0.67476,0.6748,0.6747,0.6748,676500001.0
2007-01-03 20:55:00,0.67474,0.67474,0.67467,0.67472,514100000.0
2007-01-03 20:56:00,0.67473,0.67473,0.67461,0.67465,1163200004.0
2007-01-03 20:57:00,0.67467,0.67474,0.67467,0.6747,1060600006.0
2007-01-03 20:58:00,0.6747,0.6748,0.6747,0.67476,706899998.0
2007-01-03 20:59:00,0.67471,0.67471,0.67451,0.67455,1510699990.0
2007-01-03 21:00:00,0.67464,0.67475,0.6746,0.67473,1890699998.0
2007-01-03 21:01:00,0.67474,0.67479,0.67449,0.67471,1401999990.0
2007-01-03 21:02:00,0.67473,0.67476,0.67455,0.67471,514299998.0
2007-01-03 21:03:00,0.67472,0.67478,0.67469,0.67476,755200003.0
2007-01-03 21:04:00,0.67484,0.67488,0.67477,0.67481,606900002.0
2007-01-03 21:05:00,0.67478,0.67484,0.67477,0.67483,740800000.0
2007-01-03 21:06:00,0.6748,0.67484,0.67472,0.67479,651600001.0
2007-01-03 21:07:00,0.67478,0.67483,0.67474,0.67481,203999999.0
2007-01-03 21:08:00,0.67475,0.67479,0.67472,0.67479,162999999.0
2007-01-03 21:09:00,0.67484,0.67484,0.67476,0.67483,314000004.0
2007-01-03 21:10:00,0.6748,0.67481,0.67474,0.67476,195899999.0
2007-01-03 21:11:00,0.67475,0.67475,0.67471,0.67471,265200001.0
2007-01-03 21:12:00,0.67471,0.67474,0.67471,0.67474,148400000.0
2007-01-03 21:13:00,0.67476,0.67487,0.67476,0.67485,360500002.0
2007-01-03 21:14:00,0.67489,0.67492,0.67478,0.67478,777799999.0
2007-01-03 21:15:00,0.67486,0.6749,0.67482,0.67486,287100006.0
2007-01-03 21:16:00,0.67481,0.67484,0.67473,0.67484,281399999.0
2007-01-03 21:17:00,0.67485,0.67486,0.67476,0.6748,264699998.0
2007-01-03 21:18:00,0.67475,0.67479,0.67466,0.67473,95799998.0
2007-01-03 21:19:00,0.67473,0.67476,0.67466,0.67466,357900001.0
2007-01-03 21:20:00,0.67472,0.6748,0.6747,0.67474,959100003.0
2007-01-03 21:21:00,0.67474,0.67474,0.67466,0.67467,322500001.0
2007-01-03 21:22:00,0.67466,0.6747,0.6746,0.67467,792499995.0
2007-01-03 21:23:00,0.67462,0.67462,0.67447,0.67453,102199998.0
2007-01-03 21:24:00,0.67455,0.67458,0.67446,0.67458,240200006.0
2007-01-03 21:25:00,0.67454,0.67457,0.67445,0.67455,150800000.0
2007-01-03 21:26:00,0.67461,0.67461,0.67453,0.67453,89599999.0
2007-01-03 21:27:00,0.67455,0.67455,0.67453,0.67455,188500003.0
2007-01-03 21:28:00,0.67455,0.67457,0.6745,0.67453,289099997.0
2007-01-03 21:29:00,0.67453,0.67453,0.67452,0.67452,173499996.0
2007-01-03 21:30:00,0.67448,0.67451,0.67442,0.67451,137199999.0
2007-01-03 21:31:00,0.67453,0.67453,0.67448,0.67453,108699999.0
2007-01-03 21:32:00,0.6745,0.67454,0.67442,0.67454,620699997.0
2007-01-03 21:33:00,0.67455,0.67459,0.67441,0.67459,464399993.0
2007-01-03 21:34:00,0.67463,0.67468,0.6746,0.67465,634499988.0
2007-01-03 21:35:00,0.67465,0.67466,0.67458,0.67466,158800001.0
2007-01-03 21:36:00,0.67466,0.67466,0.6746,0.6746,58099998.0
2007-01-03 21:37:00,0.67465,0.67469,0.67461,0.67469,287400005.0
2007-01-03 21:38:00,0.67466,0.67473,0.67464,0.67473,153399998.0
2007-01-03 21:39:00,0.67473,0.67482,0.67473,0.67475,156300001.0
2007-01-03 21:40:00,0.67467,0.67476,0.67467,0.67472,386700008.0
2007-01-03 21:41:00,0.67471,0.67476,0.6747,0.67476,27000000.0
2007-01-03 21:42:00,0.67476,0.67483,0.67474,0.67483,188299999.0
2007-01-03 21:43:00,0.67483,0.67488,0.67472,0.67478,281799994.0
2007-01-03 21:44:00,0.67475,0.67482,0.67473,0.6748,499500004.0
2007-01-03 21:45:00,0.67478,0.67481,0.67475,0.67481,86899998.0
2007-01-03 21:46:00,0.67485,0.67488,0.67477,0.67477,352599998.0
2007-01-03 21:47:00,0.67475,0.67485,0.67472,0.67476,334399995.0
2007-01-03 21:48:00,0.67477,0.67483,0.67476,0.67482,110900003.0
2007-01-03 21:49:00,0.67473,0.67475,0.67473,0.67475,143800005.0
2007-01-03 21:50:00,0.67475,0.67477,0.67468,0.67472,103500003.0
2007-01-03 21:51:00,0.67473,0.6748,0.67473,0.67475,324700001.0
2007-01-03 21:52:00,0.6747,0.67477,0.6747,0.6747,123899998.0
2007-01-03 21:53:00,0.67473,0.67473,0.67466,0.67466,113300000.0
2007-01-03 21:54:00,0.67467,0.67473,0.67467,0.67473,269200002.0
2007-01-03 21:55:00,0.67471,0.67473,0.67465,0.67465,96699998.0
2007-01-03 21:56:00,0.67469,0.67474,0.67469,0.6747,116500001.0
2007-01-03 21:57:00,0.67473,0.67475,0.6747,0.67473,272500004.0
2007-01-03 21:58:00,0.67474,0.67483,0.67474,0.67483,73400003.0
2007-01-03 21:59:00,0.67478,0.67482,0.67472,0.67476,428899998.0
2007-01-03 22:00:00,0.67481,0.67482,0.67471,0.67473,261300000.0
2007-01-03 22:01:00,0.67475,0.67483,0.67468,0.67483,483800002.0
2007-01-03 22:02:00,0.67483,0.67483,0.67475,0.67475,488000004.0
2007-01-03 22:03:00,0.67476,0.67482,0.67475,0.67478,377500002.0
2007-01-03 22:04:00,0.67478,0.67482,0.67468,0.67473,325300002.0
2007-01-03 22:05:00,0.6747,0.67477,0.6747,0.67473,143000001.0
2007-01-03 22:06:00,0.67474,0.67474,0.67467,0.67472,146700001.0
2007-01-03 22:07:00,0.67468,0.67475,0.67468,0.67475,180300002.0
2007-01-03 22:08:00,0.67475,0.67483,0.67475,0.67478,360200002.0
2007-01-03 22:09:00,0.67481,0.67483,0.67475,0.67483,197299996.0
2007-01-03 22:10:00,0.67479,0.67487,0.67473,0.6748,99399999.0
2007-01-03 22:11:00,0.67482,0.67487,0.67481,0.67486,171599999.0
2007-01-03 22:12:00,0.67483,0.67488,0.67477,0.67484,378999999.0
2007-01-03 22:13:00,0.67482,0.67486,0.6748,0.67482,151199995.0
2007-01-03 22:14:00,0.67483,0.67487,0.67482,0.67482,123500002.0
2007-01-03 22:15:00,0.67485,0.67488,0.67478,0.67478,560099998.0
2007-01-03 22:16:00,0.67477,0.67482,0.67476,0.67482,624600003.0
2007-01-03 22:17:00,0.67483,0.67485,0.67479,0.67484,111300000.0
2007-01-03 22:18:00,0.67485,0.67485,0.67485,0.67485,70099998.0
2007-01-03 22:19:00,0.67483,0.67483,0.67474,0.6748,122099999.0
2007-01-03 22:20:00,0.67479,0.67479,0.6747,0.67473,70200002.0
2007-01-03 22:21:00,0.67474,0.67479,0.67471,0.67471,412100002.0
2007-01-03 22:22:00,0.67471,0.67472,0.67468,0.6747,417800000.0
2007-01-03 22:23:00,0.67467,0.67478,0.67467,0.67467,462999998.0
2007-01-03 22:24:00,0.6747,0.67475,0.67467,0.67472,289899999.0
2007-01-03 22:25:00,0.6747,0.67477,0.6747,0.67472,226399998.0
2007-01-03 22:26:00,0.67468,0.67471,0.67467,0.67471,327999999.0
2007-01-03 22:27:00,0.67473,0.67475,0.67473,0.67473,84800002.0
2007-01-03 22:28:00,0.67475,0.6748,0.6747,0.6747,260500001.0
2007-01-03 22:29:00,0.67477,0.67484,0.67476,0.6748,245300002.0
2007-01-03 22:30:00,0.67483,0.67485,0.67482,0.67482,33599999.0
2007-01-03 22:31:00,0.67483,0.67483,0.6748,0.6748,65600002.0
2007-01-03 22:32:00,0.67482,0.67482,0.67475,0.67475,309499998.0
2007-01-03 22:33:00,0.67477,0.67486,0.67477,0.67483,291700003.0
2007-01-03 22:34:00,0.67482,0.67482,0.67477,0.6748,313300001.0
2007-01-03 22:35:00,0.6748,0.67483,0.67475,0.67483,242100003.0
2007-01-03 22:36:00,0.67485,0.67488,0.67483,0.67485,65100000.0
2007-01-03 22:37:00,0.67482,0.67482,0.67476,0.67479,308300001.0
2007-01-03 22:38:00,0.67481,0.67481,0.67478,0.67478,71899998.0
2007-01-03 22:39:00,0.67478,0.67482,0.67477,0.67482,259100001.0
2007-01-03 22:40:00,0.67478,0.67478,0.67468,0.67468,337799998.0
2007-01-03 22:41:00,0.67465,0.67474,0.67465,0.67474,308100001.0
2007-01-03 22:42:00,0.67465,0.67467,0.67457,0.67461,241900002.0
2007-01-03 22:43:00,0.67459,0.6747,0.67458,0.67465,236099998.0
2007-01-03 22:44:00,0.67465,0.67473,0.67465,0.67473,173299999.0
2007-01-03 22:45:00,0.6748,0.67483,0.67478,0.67483,100699995.0
2007-01-03 22:46:00,0.67493,0.67499,0.67484,0.67484,150000000.0
2007-01-03 22:47:00,0.67486,0.67486,0.67475,0.67475,155499999.0
2007-01-03 22:48:00,0.67475,0.67481,0.67473,0.67473,285800002.0
2007-01-03 22:49:00,0.67481,0.67481,0.6747,0.67473,168699999.0
2007-01-03 22:50:00,0.6748,0.67484,0.6748,0.67482,142699998.0
2007-01-03 22:51:00,0.67481,0.67481,0.67475,0.67475,155699999.0
2007-01-03 22:52:00,0.67474,0.67478,0.67474,0.67478,89999998.0
2007-01-03 22:53:00,0.67482,0.67488,0.6748,0.67483,130899998.0
2007-01-03 22:54:00,0.67484,0.6749,0.67482,0.67482,72599998.0
2007-01-03 22:55:00,0.67483,0.67484,0.67481,0.67482,75700001.0
2007-01-03 22:56:00,0.6748,0.67483,0.67477,0.67483,90100001.0
2007-01-03 22:57:00,0.6748,0.67483,0.67478,0.67482,250500003.0
2007-01-03 22:58:00,0.67477,0.67482,0.67473,0.67476,341700003.0
2007-01-03 22:59:00,0.67471,0.67475,0.67455,0.67455,254200003.0
2007-01-03 23:00:00,0.67442,0.67477,0.67442,0.67469,152100000.0
2007-01-03 23:01:00,0.67481,0.67481,0.67478,0.67478,31099999.0
2007-01-03 23:02:00,0.67478,0.67482,0.67477,0.67477,153300000.0
2007-01-03 23:03:00,0.67481,0.67482,0.67477,0.67477,134800000.0
2007-01-03 23:04:00,0.67475,0.67483,0.67472,0.67475,225700004.0
2007-01-03 23:05:00,0.67473,0.67483,0.67473,0.67483,212400001.0
2007-01-03 23:06:00,0.67485,0.67485,0.67481,0.67485,162799998.0
2007-01-03 23:07:00,0.67476,0.67476,0.67476,0.67476,18200000.0
2007-01-03 23:08:00,0.67468,0.67477,0.67467,0.67467,129800000.0
2007-01-03 23:09:00,0.67472,0.6748,0.6747,0.67475,320800004.0
2007-01-03 23:10:00,0.67471,0.67473,0.67467,0.67473,153400002.0
2007-01-03 23:11:00,0.67476,0.67476,0.67468,0.6747,135599997.0
2007-01-03 23:12:00,0.67472,0.67478,0.6747,0.67478,45000001.0
2007-01-03 23:13:00,0.67472,0.67475,0.67472,0.67475,134399998.0
2007-01-03 23:14:00,0.67473,0.67475,0.67467,0.67471,134700003.0
2007-01-03 23:15:00,0.67473,0.67477,0.67472,0.67475,72600000.0
2007-01-03 23:16:00,0.67467,0.67473,0.67464,0.67468,76400001.0
2007-01-03 23:17:00,0.67473,0.67476,0.67465,0.67476,130300000.0
2007-01-03 23:18:00,0.67471,0.67471,0.67465,0.67465,70200000.0
2007-01-03 23:19:00,0.6747,0.67471,0.6747,0.67471,74099998.0
2007-01-03 23:20:00,0.6747,0.6747,0.67463,0.67466,60300001.0
2007-01-03 23:21:00,0.67469,0.67472,0.67466,0.67469,184700006.0
2007-01-03 23:22:00,0.67461,0.6747,0.67461,0.67465,152899998.0
2007-01-03 23:23:00,0.67466,0.67474,0.67465,0.67465,226499999.0
2007-01-03 23:24:00,0.6747,0.67473,0.6746,0.6746,134300003.0
2007-01-03 23:25:00,0.67464,0.67471,0.67464,0.67471,9600000.0
2007-01-03 23:26:00,0.67464,0.6747,0.67464,0.67466,227900003.0
2007-01-03 23:27:00,0.67465,0.67468,0.67461,0.67466,122600002.0
2007-01-03 23:28:00,0.67472,0.67472,0.67471,0.67471,47900002.0
2007-01-03 23:29:00,0.67468,0.67468,0.67457,0.67459,132700004.0
2007-01-03 23:30:00,0.67471,0.67473,0.67463,0.67464,196899998.0
2007-01-03 23:31:00,0.67465,0.67467,0.6746,0.67465,155700000.0
2007-01-03 23:32:00,0.67465,0.67465,0.67458,0.6746,114200002.0
2007-01-03 23:33:00,0.67464,0.67465,0.67459,0.67465,176799998.0
2007-01-03 23:34:00,0.67467,0.67472,0.67464,0.67464,155800002.0
2007-01-03 23:35:00,0.67464,0.67464,0.67455,0.67457,140699999.0
2007-01-03 23:36:00,0.67454,0.67458,0.67454,0.67458,14300000.0
2007-01-03 23:37:00,0.67463,0.67465,0.6746,0.67465,125499997.0
2007-01-03 23:38:00,0.67458,0.67462,0.67456,0.6746,250999993.0
2007-01-03 23:39:00,0.67463,0.67464,0.67458,0.67462,107399998.0
2007-01-03 23:40:00,0.67451,0.67455,0.67449,0.67455,142300002.0
2007-01-03 23:41:00,0.67453,0.67453,0.67445,0.67445,72099999.0
2007-01-03 23:42:00,0.67451,0.67454,0.67442,0.67454,135699998.0
2007-01-03 23:43:00,0.67457,0.67458,0.67449,0.67449,151100001.0
2007-01-03 23:44:00,0.67449,0.67451,0.67448,0.67451,81199999.0
2007-01-03 23:45:00,0.67451,0.67453,0.67451,0.67451,41100000.0
2007-01-03 23:46:00,0.67444,0.67457,0.67443,0.67455,209400002.0
2007-01-03 23:47:00,0.67455,0.67463,0.67451,0.67452,118100000.0
2007-01-03 23:48:00,0.67462,0.67463,0.67457,0.67463,22800000.0
2007-01-03 23:49:00,0.67458,0.67462,0.67456,0.67462,178999996.0
2007-01-03 23:50:00,0.67459,0.67472,0.67459,0.6747,192899997.0
2007-01-03 23:51:00,0.67471,0.67479,0.67471,0.67472,106000001.0
2007-01-03 23:52:00,0.67468,0.67477,0.67466,0.67475,279600002.0
2007-01-03 23:53:00,0.67472,0.67473,0.67467,0.67467,115900001.0
2007-01-03 23:54:00,0.67474,0.67478,0.67467,0.67467,131700002.0
2007-01-03 23:55:00,0.67471,0.67475,0.67467,0.67475,124599996.0
2007-01-03 23:56:00,0.67473,0.67475,0.6747,0.67472,222500003.0
2007-01-03 23:57:00,0.67476,0.67482,0.67474,0.67474,165900000.0
2007-01-03 23:58:00,0.67473,0.67473,0.67439,0.67473,167699999.0
2007-01-03 23:59:00,0.67461,0.67471,0.6746,0.67471,98000001.0
2007-01-04 00:00:00,0.67449,0.67468,0.67449,0.67463,157000000.0
2007-01-04 00:01:00,0.67466,0.67475,0.67463,0.67475,142500000.0
2007-01-04 00:02:00,0.67471,0.67471,0.67464,0.67464,28900000.0
2007-01-04 00:03:00,0.67462,0.67463,0.67462,0.67463,11400000.0
2007-01-04 00:04:00,0.67465,0.67465,0.67465,0.67465,7900000.0
2007-01-04 00:05:00,0.67464,0.67466,0.67464,0.67466,145299999.0
2007-01-04 00:06:00,0.67465,0.67475,0.67465,0.6747,151499998.0
2007-01-04 00:07:00,0.67466,0.6747,0.67461,0.67465,155099998.0
2007-01-04 00:08:00,0.67466,0.67468,0.67458,0.67468,198000001.0
2007-01-04 00:09:00,0.67473,0.67473,0.67467,0.6747,148699997.0
2007-01-04 00:10:00,0.67476,0.67476,0.67467,0.67467,188200007.0
2007-01-04 00:11:00,0.6747,0.67479,0.67468,0.67473,107900001.0
2007-01-04 00:12:00,0.67469,0.67485,0.67469,0.67485,119500001.0
2007-01-04 00:13:00,0.67487,0.67493,0.67479,0.67479,188400003.0
2007-01-04 00:14:00,0.67469,0.67472,0.67468,0.67468,39700000.0
2007-01-04 00:15:00,0.67468,0.67476,0.67468,0.6747,170400001.0
2007-01-04 00:16:00,0.67469,0.67472,0.67466,0.6747,105200001.0
2007-01-04 00:17:00,0.67466,0.67474,0.67464,0.67464,229499998.0
2007-01-04 00:18:00,0.67461,0.67468,0.67461,0.67467,219200000.0
2007-01-04 00:19:00,0.67469,0.67469,0.67466,0.67466,12800000.0
2007-01-04 00:20:00,0.67472,0.67473,0.67472,0.67472,127100002.0
2007-01-04 00:21:00,0.67473,0.67476,0.67469,0.67469,69000002.0
2007-01-04 00:22:00,0.67478,0.67481,0.67474,0.67481,98100001.0
2007-01-04 00:23:00,0.67475,0.67475,0.67473,0.67473,72599996.0
2007-01-04 00:24:00,0.67473,0.67473,0.67465,0.67467,143899998.0
2007-01-04 00:25:00,0.67471,0.67475,0.67465,0.67465,92499998.0
2007-01-04 00:26:00,0.67471,0.67475,0.67469,0.67475,98200001.0
2007-01-04 00:27:00,0.67469,0.67483,0.67467,0.67483,113200002.0
2007-01-04 00:28:00,0.67483,0.67483,0.67473,0.67473,127200002.0
2007-01-04 00:29:00,0.67473,0.67473,0.67463,0.67463,122300000.0
2007-01-04 00:30:00,0.6747,0.67471,0.67464,0.67471,132100001.0
2007-01-04 00:31:00,0.67458,0.67458,0.67447,0.67454,32000000.0
2007-01-04 00:32:00,0.67457,0.6747,0.67457,0.6747,43800000.0
2007-01-04 00:33:00,0.67462,0.67467,0.67461,0.67466,70099999.0
2007-01-04 00:34:00,0.6746,0.6747,0.6746,0.67469,240299998.0
2007-01-04 00:35:00,0.67463,0.67467,0.67459,0.67467,197500003.0
2007-01-04 00:36:00,0.6746,0.67466,0.6746,0.67466,201500000.0
2007-01-04 00:37:00,0.67463,0.67463,0.67459,0.67459,74199998.0
2007-01-04 00:38:00,0.67457,0.67463,0.67454,0.67462,146699998.0
2007-01-04 00:39:00,0.67457,0.67463,0.67457,0.67463,8000000.0
2007-01-04 00:40:00,0.67463,0.67463,0.67454,0.67455,96599997.0
2007-01-04 00:41:00,0.67455,0.67463,0.67454,0.67463,238699998.0
2007-01-04 00:42:00,0.67462,0.67462,0.67462,0.67462,55099998.0
2007-01-04 00:43:00,0.67464,0.67471,0.67464,0.67471,62299999.0
2007-01-04 00:44:00,0.67474,0.67474,0.67457,0.67461,185399997.0
2007-01-04 00:45:00,0.67456,0.67456,0.67449,0.67449,96699998.0
2007-01-04 00:46:00,0.67446,0.67453,0.67445,0.67452,109900001.0
2007-01-04 00:47:00,0.67453,0.67455,0.67453,0.67455,96199998.0
2007-01-04 00:48:00,0.67455,0.67463,0.67455,0.67463,131400000.0
2007-01-04 00:49:00,0.67464,0.67464,0.6745,0.6745,118799995.0
2007-01-04 00:50:00,0.67456,0.6746,0.67443,0.67444,162899999.0
2007-01-04 00:51:00,0.6744,0.67461,0.67428,0.67461,110700000.0
2007-01-04 00:52:00,0.67455,0.67458,0.67441,0.67441,78799999.0
2007-01-04 00:53:00,0.67444,0.67463,0.67444,0.67463,117199998.0
2007-01-04 00:54:00,0.67457,0.67463,0.67457,0.67461,82500000.0
2007-01-04 00:55:00,0.67457,0.67459,0.67453,0.67453,162099999.0
2007-01-04 00:56:00,0.6745,0.67458,0.67449,0.67456,118499998.0
2007-01-04 00:57:00,0.67454,0.67456,0.67445,0.67455,111900003.0
2007-01-04 00:58:00,0.67457,0.67462,0.67454,0.67462,261100001.0
2007-01-04 00:59:00,0.6746,0.67462,0.6746,0.67462,51000000.0
2007-01-04 01:00:00,0.67463,0.67467,0.6746,0.67465,332999993.0
2007-01-04 01:01:00,0.67465,0.67468,0.6746,0.6746,149099998.0
2007-01-04 01:02:00,0.67465,0.67465,0.67465,0.67465,15900000.0
2007-01-04 01:03:00,0.67468,0.67468,0.6746,0.6746,263299997.0
2007-01-04 01:04:00,0.67464,0.67471,0.67464,0.6747,123600000.0
2007-01-04 01:05:00,0.67469,0.67472,0.67465,0.67471,157800001.0
2007-01-04 01:06:00,0.67471,0.67471,0.67461,0.67464,111399999.0
2007-01-04 01:07:00,0.67465,0.67469,0.67449,0.67449,55000001.0
2007-01-04 01:08:00,0.6745,0.67462,0.6745,0.6745,188200002.0
2007-01-04 01:09:00,0.67451,0.67455,0.67447,0.67453,146600001.0
2007-01-04 01:10:00,0.67455,0.67455,0.6745,0.67453,245299997.0
2007-01-04 01:11:00,0.67453,0.67457,0.67453,0.67455,178400003.0
2007-01-04 01:12:00,0.67453,0.67458,0.67448,0.67449,193599997.0
2007-01-04 01:13:00,0.67447,0.67454,0.67447,0.67454,140299999.0
2007-01-04 01:14:00,0.67453,0.67455,0.6745,0.67453,123899998.0
2007-01-04 01:15:00,0.6745,0.67453,0.67445,0.67445,127799998.0
2007-01-04 01:16:00,0.67444,0.67453,0.67441,0.67453,106299999.0
2007-01-04 01:17:00,0.67454,0.67454,0.67448,0.67448,63000000.0
2007-01-04 01:18:00,0.67445,0.67453,0.67442,0.67453,272199998.0
2007-01-04 01:19:00,0.67448,0.67451,0.67442,0.67447,208500001.0
2007-01-04 01:20:00,0.67445,0.67445,0.6744,0.67445,167800002.0
2007-01-04 01:21:00,0.67444,0.67453,0.67444,0.67453,80400002.0
2007-01-04 01:22:00,0.67458,0.67458,0.67452,0.67455,34200000.0
2007-01-04 01:23:00,0.67455,0.67455,0.67452,0.67452,37400001.0
2007-01-04 01:24:00,0.67467,0.67467,0.67437,0.6745,221200001.0
2007-01-04 01:25:00,0.67455,0.67458,0.6745,0.67458,201900001.0
2007-01-04 01:26:00,0.67458,0.67458,0.6745,0.6745,80799997.0
2007-01-04 01:27:00,0.67452,0.6746,0.67449,0.67453,217999995.0
2007-01-04 01:28:00,0.67464,0.67465,0.67455,0.67455,176699999.0
2007-01-04 01:29:00,0.67452,0.67465,0.67452,0.67465,142100000.0
2007-01-04 01:30:00,0.67459,0.67459,0.67459,0.67459,5900000.0
2007-01-04 01:31:00,0.67457,0.67462,0.67457,0.67457,105100002.0
2007-01-04 01:32:00,0.6746,0.67463,0.6746,0.67463,63000000.0
2007-01-04 01:33:00,0.6746,0.67466,0.6746,0.67465,118100000.0
2007-01-04 01:34:00,0.67471,0.67471,0.67464,0.67464,89300001.0
2007-01-04 01:35:00,0.67463,0.67465,0.6746,0.6746,172199997.0
2007-01-04 01:36:00,0.67461,0.67463,0.67459,0.67459,101000000.0
2007-01-04 01:37:00,0.67467,0.67473,0.67466,0.67467,114999998.0
2007-01-04 01:38:00,0.67462,0.67467,0.67457,0.67462,187299999.0
2007-01-04 01:39:00,0.67463,0.67466,0.67458,0.67466,129599998.0
2007-01-04 01:40:00,0.67461,0.67465,0.67461,0.67463,155300001.0
2007-01-04 01:41:00,0.67462,0.67462,0.6745,0.67452,134499998.0
2007-01-04 01:42:00,0.67456,0.67462,0.67456,0.67459,97900000.0
2007-01-04 01:43:00,0.67462,0.67462,0.67461,0.67461,115900002.0
2007-01-04 01:44:00,0.67463,0.67463,0.67452,0.67457,164400001.0
2007-01-04 01:45:00,0.67461,0.67466,0.67459,0.67463,158600002.0
2007-01-04 01:46:00,0.6746,0.67464,0.67453,0.67453,149500000.0
2007-01-04 01:47:00,0.67453,0.67455,0.67447,0.67455,115500001.0
2007-01-04 01:48:00,0.67451,0.67455,0.67448,0.67455,153000004.0
2007-01-04 01:49:00,0.6745,0.6745,0.67443,0.67448,159099995.0
2007-01-04 01:50:00,0.6745,0.67455,0.6745,0.6745,107400002.0
2007-01-04 01:51:00,0.67455,0.67457,0.67452,0.67457,71899997.0
2007-01-04 01:52:00,0.67455,0.67455,0.67451,0.67451,156800001.0
2007-01-04 01:53:00,0.67449,0.67463,0.67449,0.67463,217500003.0
2007-01-04 01:54:00,0.67461,0.67463,0.67451,0.67461,142700001.0
2007-01-04 01:55:00,0.6746,0.67462,0.67453,0.67455,110900002.0
2007-01-04 01:56:00,0.67452,0.67455,0.6745,0.67453,221100004.0
2007-01-04 01:57:00,0.67452,0.67463,0.67451,0.67456,173899998.0
2007-01-04 01:58:00,0.67451,0.67452,0.6745,0.67452,64399999.0
2007-01-04 01:59:00,0.67451,0.67453,0.67448,0.67448,199199998.0
2007-01-04 02:00:00,0.6745,0.6746,0.67449,0.67455,141999996.0
2007-01-04 02:01:00,0.67467,0.67473,0.67464,0.67473,221200000.0
2007-01-04 02:02:00,0.67472,0.67475,0.67472,0.67475,125099996.0
2007-01-04 02:03:00,0.67466,0.67466,0.67466,0.67466,62399998.0
2007-01-04 02:04:00,0.67462,0.67465,0.67453,0.67465,275200001.0
2007-01-04 02:05:00,0.67466,0.67473,0.67457,0.67473,185200000.0
2007-01-04 02:06:00,0.6747,0.67475,0.67466,0.67466,227099997.0
2007-01-04 02:07:00,0.67473,0.67477,0.67469,0.67472,126700000.0
2007-01-04 02:08:00,0.67464,0.67465,0.67458,0.6746,175799998.0
2007-01-04 02:09:00,0.67465,0.67465,0.67456,0.67458,49100001.0
2007-01-04 02:10:00,0.67464,0.67473,0.67464,0.67473,120500002.0
2007-01-04 02:11:00,0.67472,0.67473,0.67472,0.67473,75200001.0
2007-01-04 02:12:00,0.67472,0.67475,0.67472,0.67475,60599998.0
2007-01-04 02:13:00,0.6747,0.67475,0.67468,0.67475,135000000.0
2007-01-04 02:14:00,0.67469,0.67478,0.67469,0.67469,45100001.0
2007-01-04 02:15:00,0.67468,0.67482,0.67468,0.67482,140500002.0
2007-01-04 02:16:00,0.67482,0.67482,0.67469,0.67472,112600003.0
2007-01-04 02:17:00,0.67471,0.67472,0.67469,0.67471,210899999.0
2007-01-04 02:18:00,0.67473,0.67474,0.67469,0.67471,169000003.0
2007-01-04 02:19:00,0.6747,0.67472,0.67459,0.67472,135500004.0
2007-01-04 02:20:00,0.67471,0.67478,0.67471,0.67478,170899998.0
2007-01-04 02:21:00,0.67478,0.67478,0.67472,0.67476,166400004.0
2007-01-04 02:22:00,0.67477,0.67481,0.67476,0.67481,102900000.0
2007-01-04 02:23:00,0.67478,0.67478,0.67473,0.67477,211299997.0
2007-01-04 02:24:00,0.67495,0.67495,0.67465,0.67465,140500005.0
2007-01-04 02:25:00,0.67477,0.67477,0.67467,0.67473,31200000.0
2007-01-04 02:26:00,0.67479,0.67481,0.67473,0.67481,119599998.0
2007-01-04 02:27:00,0.67476,0.67488,0.67476,0.67477,116700000.0
2007-01-04 02:28:00,0.67479,0.67482,0.67479,0.6748,116700000.0
2007-01-04 02:29:00,0.67479,0.67479,0.67468,0.67475,151700002.0
2007-01-04 02:30:00,0.67474,0.67475,0.67469,0.67471,159700003.0
2007-01-04 02:31:00,0.6747,0.67478,0.6747,0.67472,78900001.0
2007-01-04 02:32:00,0.67471,0.67471,0.67463,0.67463,86100001.0
2007-01-04 02:33:00,0.6746,0.67465,0.67459,0.67465,48700000.0
2007-01-04 02:34:00,0.67462,0.67471,0.6746,0.67461,197299999.0
2007-01-04 02:35:00,0.67462,0.67462,0.67449,0.67452,63800001.0
2007-01-04 02:36:00,0.67453,0.67455,0.6745,0.67453,142500003.0
2007-01-04 02:37:00,0.67455,0.67464,0.67455,0.67457,150700000.0
2007-01-04 02:38:00,0.67455,0.67455,0.6745,0.67453,139699998.0
2007-01-04 02:39:00,0.6745,0.6745,0.67444,0.67448,63700002.0
2007-01-04 02:40:00,0.67456,0.6746,0.6745,0.67455,168200002.0
2007-01-04 02:41:00,0.67448,0.67454,0.67445,0.67454,204599997.0
2007-01-04 02:42:00,0.67448,0.67448,0.67444,0.67448,59800001.0
2007-01-04 02:43:00,0.67444,0.67459,0.67443,0.67447,245699998.0
2007-01-04 02:44:00,0.67453,0.67454,0.67441,0.67448,151499999.0
2007-01-04 02:45:00,0.67447,0.67454,0.67447,0.67452,128600003.0
2007-01-04 02:46:00,0.67452,0.6746,0.67452,0.6746,123100000.0
2007-01-04 02:47:00,0.67454,0.6746,0.67451,0.67454,241400003.0
2007-01-04 02:48:00,0.6745,0.67451,0.67446,0.67451,111699999.0
2007-01-04 02:49:00,0.67453,0.67453,0.67449,0.67449,108699996.0
2007-01-04 02:50:00,0.67452,0.67455,0.67452,0.67455,107500000.0
2007-01-04 02:51:00,0.67452,0.67452,0.67446,0.67449,87300000.0
2007-01-04 02:52:00,0.67451,0.67461,0.67451,0.6746,167799999.0
2007-01-04 02:53:00,0.67461,0.67461,0.67448,0.67455,136400002.0
2007-01-04 02:54:00,0.67454,0.67454,0.67445,0.67445,149500002.0
2007-01-04 02:55:00,0.67446,0.67453,0.67446,0.67448,102099998.0
2007-01-04 02:56:00,0.67452,0.67461,0.67452,0.67461,78700002.0
2007-01-04 02:57:00,0.6746,0.6746,0.67455,0.67455,40900001.0
2007-01-04 02:58:00,0.67453,0.67454,0.67446,0.67454,207000004.0
2007-01-04 02:59:00,0.67455,0.67461,0.67453,0.67461,195699999.0
2007-01-04 03:00:00,0.67465,0.67465,0.67463,0.67463,29500001.0
2007-01-04 03:01:00,0.6746,0.67462,0.67459,0.67459,94100001.0
2007-01-04 03:02:00,0.6746,0.6746,0.67451,0.67455,224299998.0
2007-01-04 03:03:00,0.67452,0.67455,0.6745,0.67452,94700000.0
2007-01-04 03:04:00,0.67453,0.67455,0.6745,0.6745,225100000.0
2007-01-04 03:05:00,0.67453,0.67457,0.6745,0.67453,231299997.0
2007-01-04 03:06:00,0.67454,0.67454,0.67443,0.6745,157000000.0
2007-01-04 03:07:00,0.67447,0.67453,0.67447,0.6745,161200001.0
2007-01-04 03:08:00,0.67449,0.67452,0.67449,0.67452,87799999.0
2007-01-04 03:09:00,0.67458,0.67463,0.67455,0.67459,106199998.0
2007-01-04 03:10:00,0.67465,0.67465,0.6746,0.67463,213900002.0
2007-01-04 03:11:00,0.6746,0.67465,0.6746,0.67462,91799999.0
2007-01-04 03:12:00,0.67463,0.67464,0.67457,0.6746,117599999.0
2007-01-04 03:13:00,0.6746,0.67463,0.67454,0.67461,89300000.0
2007-01-04 03:14:00,0.67467,0.67467,0.67465,0.67465,45399999.0
2007-01-04 03:15:00,0.67466,0.67468,0.6746,0.67468,95100000.0
2007-01-04 03:16:00,0.67468,0.67468,0.67457,0.67457,107200001.0
2007-01-04 03:17:00,0.67461,0.67466,0.67458,0.67466,153200003.0
2007-01-04 03:18:00,0.67463,0.67464,0.67453,0.67464,115199998.0
2007-01-04 03:19:00,0.67463,0.67466,0.67461,0.67466,74700000.0
2007-01-04 03:20:00,0.67463,0.67465,0.67459,0.67459,148699998.0
2007-01-04 03:21:00,0.6746,0.67467,0.6746,0.67467,37799999.0
2007-01-04 03:22:00,0.67463,0.67463,0.67458,0.67461,129599998.0
2007-01-04 03:23:00,0.6746,0.67462,0.67454,0.6746,114999998.0
2007-01-04 03:24:00,0.67469,0.67469,0.67462,0.67466,137599998.0
2007-01-04 03:25:00,0.67468,0.6747,0.67459,0.67465,173199998.0
2007-01-04 03:26:00,0.67467,0.67467,0.67466,0.67466,19700000.0
2007-01-04 03:27:00,0.67471,0.67475,0.67469,0.6747,202600003.0
2007-01-04 03:28:00,0.67472,0.67472,0.67469,0.67469,82300002.0
2007-01-04 03:29:00,0.67479,0.67483,0.67477,0.67483,36300000.0
2007-01-04 03:30:00,0.67467,0.67477,0.67467,0.67469,184500003.0
2007-01-04 03:31:00,0.67475,0.67475,0.67471,0.67472,66100001.0
2007-01-04 03:32:00,0.67468,0.67472,0.67465,0.67472,53600002.0
2007-01-04 03:33:00,0.6746,0.67467,0.6746,0.67467,90999998.0
2007-01-04 03:34:00,0.67473,0.67473,0.67462,0.67471,179200000.0
2007-01-04 03:35:00,0.67464,0.67473,0.67464,0.67473,49299998.0
2007-01-04 03:36:00,0.67475,0.67475,0.67468,0.6747,154100002.0
2007-01-04 03:37:00,0.67468,0.67471,0.67463,0.67471,88100002.0
2007-01-04 03:38:00,0.67473,0.67473,0.67465,0.67465,213800003.0
2007-01-04 03:39:00,0.67466,0.67475,0.67466,0.67467,110100001.0
2007-01-04 03:40:00,0.67464,0.67465,0.67457,0.67465,135300000.0
2007-01-04 03:41:00,0.67462,0.67462,0.67452,0.67457,114399999.0
2007-01-04 03:42:00,0.67457,0.67463,0.67457,0.67463,56200000.0
2007-01-04 03:43:00,0.67464,0.67471,0.67464,0.67464,213799998.0
2007-01-04 03:44:00,0.67462,0.67462,0.67462,0.67462,17599999.0
2007-01-04 03:45:00,0.6746,0.67471,0.6746,0.67471,71900001.0
2007-01-04 03:46:00,0.6747,0.6747,0.67462,0.67469,119699999.0
2007-01-04 03:47:00,0.67472,0.67472,0.67472,0.67472,43900002.0
2007-01-04 03:48:00,0.6747,0.67477,0.6747,0.67477,179099999.0
2007-01-04 03:49:00,0.67474,0.67474,0.67467,0.67469,123000000.0
2007-01-04 03:50:00,0.67471,0.67471,0.67461,0.67465,327200001.0
2007-01-04 03:51:00,0.67457,0.67457,0.67456,0.67456,30299999.0
2007-01-04 03:52:00,0.67462,0.67462,0.67461,0.67461,44800001.0
2007-01-04 03:53:00,0.67466,0.67466,0.67459,0.67459,64499999.0
2007-01-04 03:54:00,0.67462,0.67465,0.67459,0.67465,168800000.0
2007-01-04 03:55:00,0.67463,0.67466,0.67457,0.67461,231700005.0
2007-01-04 03:56:00,0.67465,0.67465,0.67457,0.67457,84500000.0
2007-01-04 03:57:00,0.67463,0.67463,0.67463,0.67463,17600000.0
2007-01-04 03:58:00,0.67457,0.67465,0.67457,0.67462,138399998.0
2007-01-04 03:59:00,0.67461,0.67461,0.67451,0.67451,123799997.0
2007-01-04 04:00:00,0.67456,0.67457,0.67456,0.67457,66300001.0
2007-01-04 04:01:00,0.67459,0.6746,0.67454,0.6746,158099998.0
2007-01-04 04:02:00,0.6746,0.67471,0.6746,0.67471,190400001.0
2007-01-04 04:03:00,0.67477,0.67477,0.67466,0.67466,51000001.0
2007-01-04 04:04:00,0.67466,0.67468,0.67463,0.67464,124699999.0
2007-01-04 04:05:00,0.67471,0.67474,0.67467,0.67467,259100001.0
2007-01-04 04:06:00,0.67466,0.67468,0.6746,0.6746,55900001.0
2007-01-04 04:07:00,0.67466,0.67473,0.67465,0.67465,72500000.0
2007-01-04 04:08:00,0.67463,0.67468,0.6746,0.67467,121300000.0
2007-01-04 04:09:00,0.67467,0.67468,0.67462,0.67462,62900000.0
2007-01-04 04:10:00,0.6746,0.6746,0.6745,0.67459,99499996.0
2007-01-04 04:11:00,0.67464,0.67466,0.67457,0.6746,154199998.0
2007-01-04 04:12:00,0.67467,0.6747,0.67467,0.67468,66900000.0
2007-01-04 04:13:00,0.6747,0.6747,0.67459,0.67459,188300000.0
2007-01-04 04:14:00,0.67457,0.67457,0.67455,0.67455,16700000.0
2007-01-04 04:15:00,0.67462,0.67465,0.67458,0.6746,89399997.0
2007-01-04 04:16:00,0.67464,0.67469,0.67464,0.67464,184700001.0
2007-01-04 04:17:00,0.67457,0.67472,0.67457,0.67472,172400003.0
2007-01-04 04:18:00,0.67475,0.67475,0.67475,0.67475,22300000.0
2007-01-04 04:19:00,0.67471,0.67471,0.67462,0.67462,278200004.0
2007-01-04 04:20:00,0.67461,0.67474,0.6746,0.67467,154499998.0
2007-01-04 04:21:00,0.67472,0.67473,0.67467,0.67473,165100000.0
2007-01-04 04:22:00,0.67473,0.67475,0.6747,0.6747,229100005.0
2007-01-04 04:23:00,0.67468,0.67473,0.67464,0.67473,101499999.0
2007-01-04 04:24:00,0.67469,0.6747,0.67461,0.6747,135299996.0
2007-01-04 04:25:00,0.67472,0.67472,0.67464,0.67469,133800000.0
2007-01-04 04:26:00,0.67457,0.67468,0.67457,0.67465,125399997.0
2007-01-04 04:27:00,0.67465,0.67465,0.67457,0.67465,76200000.0
2007-01-04 04:28:00,0.67457,0.67462,0.67457,0.67458,74300003.0
2007-01-04 04:29:00,0.67461,0.67463,0.67456,0.67463,91700002.0
2007-01-04 04:30:00,0.67459,0.67465,0.67458,0.67462,124599999.0
2007-01-04 04:31:00,0.67463,0.67465,0.67458,0.67463,141099999.0
2007-01-04 04:32:00,0.67465,0.67465,0.67463,0.67463,11200000.0
2007-01-04 04:33:00,0.67469,0.67473,0.67463,0.67463,70100000.0
2007-01-04 04:34:00,0.6746,0.67462,0.67458,0.67458,158099997.0
2007-01-04 04:35:00,0.67462,0.67462,0.6746,0.6746,42299998.0
2007-01-04 04:36:00,0.67463,0.67466,0.67458,0.67466,126800000.0
2007-01-04 04:37:00,0.6746,0.67465,0.6746,0.67462,44599999.0
2007-01-04 04:38:00,0.67465,0.67465,0.67456,0.67461,134799999.0
2007-01-04 04:39:00,0.67463,0.67464,0.67455,0.6746,254400001.0
2007-01-04 04:40:00,0.67465,0.67465,0.67463,0.67463,58700002.0
2007-01-04 04:41:00,0.67465,0.67465,0.67463,0.67463,33400000.0
2007-01-04 04:42:00,0.67467,0.67467,0.6746,0.67465,53400000.0
2007-01-04 04:43:00,0.67463,0.67465,0.67462,0.67463,105299998.0
2007-01-04 04:44:00,0.67459,0.67467,0.67459,0.67467,256099997.0
2007-01-04 04:45:00,0.67456,0.67456,0.67449,0.67455,120799998.0
2007-01-04 04:46:00,0.67452,0.67458,0.67452,0.67456,68900001.0
2007-01-04 04:47:00,0.67455,0.67455,0.67452,0.67455,42900000.0
2007-01-04 04:48:00,0.67462,0.67462,0.67454,0.67454,91899998.0
2007-01-04 04:49:00,0.67455,0.67464,0.67455,0.67464,98900001.0
2007-01-04 04:50:00,0.67463,0.67465,0.67456,0.67457,35700000.0
2007-01-04 04:51:00,0.67459,0.6746,0.67459,0.6746,18400000.0
2007-01-04 04:52:00,0.67459,0.67463,0.67455,0.67461,161199997.0
2007-01-04 04:53:00,0.67465,0.67467,0.6746,0.67465,134099997.0
2007-01-04 04:54:00,0.67465,0.67465,0.67465,0.67465,32700000.0
2007-01-04 04:55:00,0.67461,0.67466,0.67459,0.67459,178800002.0
2007-01-04 04:56:00,0.67464,0.67466,0.6746,0.67466,124900002.0
2007-01-04 04:57:00,0.67461,0.67465,0.67461,0.67465,71900002.0
2007-01-04 04:58:00,0.67457,0.67463,0.67457,0.67463,105699999.0
2007-01-04 04:59:00,0.67467,0.67471,0.67466,0.67467,53200000.0
2007-01-04 05:00:00,0.6746,0.67463,0.6746,0.67463,126799999.0
2007-01-04 05:01:00,0.6746,0.67467,0.6746,0.67463,169200002.0
2007-01-04 05:02:00,0.67463,0.67463,0.67463,0.67463,33900000.0
2007-01-04 05:03:00,0.67465,0.67465,0.67458,0.67458,144699999.0
2007-01-04 05:04:00,0.67456,0.67461,0.67451,0.67452,129800000.0
2007-01-04 05:05:00,0.67455,0.67455,0.6745,0.6745,47899998.0
2007-01-04 05:06:00,0.67454,0.67455,0.67449,0.67455,155800001.0
2007-01-04 05:07:00,0.67451,0.67455,0.67448,0.67455,178200001.0
2007-01-04 05:08:00,0.67453,0.67455,0.6745,0.6745,135200000.0
2007-01-04 05:09:00,0.67453,0.6746,0.67451,0.67458,79600000.0
2007-01-04 05:10:00,0.67458,0.67462,0.67452,0.67452,108199998.0
2007-01-04 05:11:00,0.67449,0.67453,0.67445,0.67445,215700000.0
2007-01-04 05:12:00,0.67463,0.67463,0.67457,0.67457,19200000.0
2007-01-04 05:13:00,0.67457,0.67463,0.67454,0.67458,173800002.0
2007-01-04 05:14:00,0.67452,0.67453,0.67447,0.67448,115500001.0
2007-01-04 05:15:00,0.67456,0.67458,0.67448,0.67448,86900002.0
2007-01-04 05:16:00,0.67445,0.67456,0.67443,0.67456,137400000.0
2007-01-04 05:17:00,0.67453,0.67453,0.67442,0.67442,121400002.0
2007-01-04 05:18:00,0.67447,0.67451,0.67447,0.67449,148800005.0
2007-01-04 05:19:00,0.67452,0.67452,0.67448,0.67448,26000001.0
2007-01-04 05:20:00,0.67448,0.67452,0.67448,0.67451,70299999.0
2007-01-04 05:21:00,0.67447,0.67447,0.67445,0.67445,70500000.0
2007-01-04 05:22:00,0.67439,0.67449,0.67439,0.67449,154799997.0
2007-01-04 05:23:00,0.67452,0.67455,0.67446,0.67453,159000001.0
2007-01-04 05:24:00,0.67455,0.67455,0.6745,0.6745,221900002.0
2007-01-04 05:25:00,0.67455,0.67455,0.67455,0.67455,8000000.0
2007-01-04 05:26:00,0.67453,0.67454,0.67445,0.67445,179299999.0
2007-01-04 05:27:00,0.6745,0.67451,0.6745,0.67451,10400000.0
2007-01-04 05:28:00,0.6745,0.6745,0.67441,0.67443,134599998.0
2007-01-04 05:29:00,0.67446,0.67456,0.67446,0.67453,128000001.0
2007-01-04 05:30:00,0.67451,0.67451,0.67437,0.67437,30600000.0
2007-01-04 05:31:00,0.67438,0.67438,0.67422,0.67422,77300001.0
2007-01-04 05:32:00,0.67415,0.6742,0.67415,0.67417,239699995.0
2007-01-04 05:33:00,0.67415,0.67423,0.67415,0.6742,238800001.0
2007-01-04 05:34:00,0.67415,0.6742,0.67415,0.67417,71599999.0
2007-01-04 05:35:00,0.6743,0.67438,0.6743,0.67437,66699998.0
2007-01-04 05:36:00,0.67421,0.67447,0.67421,0.67447,102599997.0
2007-01-04 05:37:00,0.67457,0.67458,0.67451,0.67455,180900002.0
2007-01-04 05:38:00,0.67462,0.67466,0.67462,0.67466,91700001.0
2007-01-04 05:39:00,0.67461,0.67465,0.6746,0.6746,119500001.0
2007-01-04 05:40:00,0.67464,0.67464,0.67455,0.67457,161399997.0
2007-01-04 05:41:00,0.67461,0.67465,0.67461,0.67465,99400001.0
2007-01-04 05:42:00,0.67464,0.67464,0.67456,0.6746,182100001.0
2007-01-04 05:43:00,0.67465,0.67468,0.6746,0.67463,95700001.0
2007-01-04 05:44:00,0.67469,0.6747,0.67461,0.67461,128500003.0
2007-01-04 05:45:00,0.67461,0.67463,0.67457,0.67457,158799999.0
2007-01-04 05:46:00,0.67467,0.67471,0.67466,0.67466,173700001.0
2007-01-04 05:47:00,0.67465,0.67473,0.67465,0.6747,295300003.0
2007-01-04 05:48:00,0.67466,0.67466,0.67465,0.67465,31000000.0
2007-01-04 05:49:00,0.67466,0.67472,0.67464,0.67465,105500000.0
2007-01-04 05:50:00,0.67468,0.67468,0.6746,0.67468,38200001.0
2007-01-04 05:51:00,0.67473,0.67473,0.67465,0.6747,203700003.0
2007-01-04 05:52:00,0.67468,0.6747,0.67462,0.67466,123400003.0
2007-01-04 05:53:00,0.67465,0.67469,0.67465,0.67466,71299998.0
2007-01-04 05:54:00,0.67465,0.67467,0.67459,0.67465,122600002.0
2007-01-04 05:55:00,0.6746,0.67463,0.67457,0.67461,148300000.0
2007-01-04 05:56:00,0.67462,0.67467,0.67462,0.67467,31900000.0
2007-01-04 05:57:00,0.67461,0.67466,0.67461,0.67462,90900001.0
2007-01-04 05:58:00,0.67461,0.67465,0.67444,0.67465,95700000.0
2007-01-04 05:59:00,0.67471,0.67477,0.67466,0.67466,138400002.0
2007-01-04 06:00:00,0.67466,0.6747,0.67463,0.6747,118000002.0
2007-01-04 06:01:00,0.67466,0.67468,0.67464,0.67464,103000000.0
2007-01-04 06:02:00,0.67463,0.67463,0.67459,0.67462,184800001.0
2007-01-04 06:03:00,0.6745,0.67476,0.67441,0.6746,108000002.0
2007-01-04 06:04:00,0.67456,0.67456,0.67456,0.67456,28700001.0
2007-01-04 06:05:00,0.67453,0.6746,0.67453,0.67456,155499998.0
2007-01-04 06:06:00,0.6745,0.67456,0.67448,0.67448,137500000.0
2007-01-04 06:07:00,0.6745,0.67454,0.67448,0.67454,181799998.0
2007-01-04 06:08:00,0.67455,0.67455,0.67455,0.67455,4800000.0
2007-01-04 06:09:00,0.67455,0.67455,0.67455,0.67455,2200000.0
2007-01-04 06:10:00,0.67448,0.67457,0.67448,0.67455,147100001.0
2007-01-04 06:11:00,0.6745,0.67453,0.67446,0.67451,79100001.0
2007-01-04 06:12:00,0.67455,0.67457,0.67452,0.67452,28800000.0
2007-01-04 06:13:00,0.67452,0.67452,0.67452,0.67452,31000000.0
2007-01-04 06:14:00,0.6745,0.67455,0.6745,0.67455,167900000.0
2007-01-04 06:15:00,0.67452,0.67454,0.67446,0.67446,87100002.0
2007-01-04 06:16:00,0.67454,0.67459,0.67444,0.6745,140499998.0
2007-01-04 06:17:00,0.6745,0.67457,0.6745,0.67453,84600000.0
2007-01-04 06:18:00,0.67452,0.67455,0.67452,0.67455,41700002.0
2007-01-04 06:19:00,0.67463,0.67463,0.67455,0.67455,153899998.0
2007-01-04 06:20:00,0.67452,0.67457,0.67452,0.67457,114899999.0
2007-01-04 06:21:00,0.67456,0.67456,0.67447,0.67451,136299996.0
2007-01-04 06:22:00,0.67455,0.67455,0.67455,0.67455,50299998.0
2007-01-04 06:23:00,0.67455,0.67457,0.6745,0.67452,101000001.0
2007-01-04 06:24:00,0.67452,0.67457,0.67448,0.67452,158200000.0
2007-01-04 06:25:00,0.6745,0.67453,0.67447,0.67447,55200002.0
2007-01-04 06:26:00,0.67445,0.67453,0.67445,0.6745,38800000.0
2007-01-04 06:27:00,0.67452,0.67454,0.67449,0.6745,74100001.0
2007-01-04 06:28:00,0.6745,0.6745,0.6745,0.6745,31799999.0
2007-01-04 06:29:00,0.67455,0.67455,0.67453,0.67455,96699999.0
2007-01-04 06:30:00,0.67455,0.67457,0.67452,0.67457,126700001.0
2007-01-04 06:31:00,0.67452,0.67455,0.67448,0.67455,171900001.0
2007-01-04 06:32:00,0.67458,0.67458,0.67457,0.67457,36700001.0
2007-01-04 06:33:00,0.6745,0.67453,0.67446,0.67449,123700002.0
2007-01-04 06:34:00,0.67451,0.67452,0.67451,0.67452,28700001.0
2007-01-04 06:35:00,0.67451,0.67453,0.67449,0.67451,197299999.0
2007-01-04 06:36:00,0.67445,0.67454,0.67445,0.67445,82800001.0
2007-01-04 06:37:00,0.67453,0.67455,0.67447,0.6745,194399999.0
2007-01-04 06:38:00,0.67441,0.67442,0.67441,0.67442,68600001.0
2007-01-04 06:39:00,0.67443,0.67443,0.67438,0.67438,84699999.0
2007-01-04 06:40:00,0.67443,0.67446,0.67439,0.67446,121800001.0
2007-01-04 06:41:00,0.67441,0.67452,0.6744,0.67448,152699998.0
2007-01-04 06:42:00,0.67447,0.67453,0.67447,0.67453,29600000.0
2007-01-04 06:43:00,0.67451,0.67451,0.67447,0.67447,51900002.0
2007-01-04 06:44:00,0.67449,0.6745,0.67441,0.67441,111500002.0
2007-01-04 06:45:00,0.6745,0.67452,0.67444,0.67444,204599999.0
2007-01-04 06:46:00,0.67444,0.67447,0.67439,0.67443,235499999.0
2007-01-04 06:47:00,0.67446,0.67453,0.67445,0.67445,315499999.0
2007-01-04 06:48:00,0.67448,0.67452,0.67448,0.67452,21800000.0
2007-01-04 06:49:00,0.67448,0.67451,0.67445,0.6745,94200000.0
2007-01-04 06:50:00,0.67449,0.67453,0.67449,0.67453,36100000.0
2007-01-04 06:51:00,0.6745,0.6745,0.67445,0.67445,31800000.0
2007-01-04 06:52:00,0.67449,0.67455,0.67449,0.67451,125599998.0
2007-01-04 06:53:00,0.67455,0.67455,0.67443,0.67443,95400000.0
2007-01-04 06:54:00,0.67446,0.6745,0.67444,0.67447,161900002.0
2007-01-04 06:55:00,0.67453,0.67454,0.67447,0.67447,6400000.0
2007-01-04 06:56:00,0.67436,0.67449,0.67436,0.67445,134300002.0
2007-01-04 06:57:00,0.67455,0.67456,0.67447,0.67455,181899997.0
2007-01-04 06:58:00,0.67457,0.67464,0.67454,0.67457,161199998.0
2007-01-04 06:59:00,0.67453,0.67466,0.67453,0.67466,8800000.0
2007-01-04 07:00:00,0.67467,0.67471,0.67462,0.67462,120900000.0
2007-01-04 07:01:00,0.67464,0.6747,0.67464,0.67464,89800001.0
2007-01-04 07:02:00,0.6746,0.67463,0.67457,0.67457,116900004.0
2007-01-04 07:03:00,0.67455,0.67465,0.67455,0.67459,173399997.0
2007-01-04 07:04:00,0.67459,0.67466,0.67459,0.67466,27900000.0
2007-01-04 07:05:00,0.67466,0.67471,0.67465,0.67466,50300000.0
2007-01-04 07:06:00,0.67466,0.67468,0.67465,0.67465,177699998.0
2007-01-04 07:07:00,0.67458,0.67466,0.67458,0.6746,335299994.0
2007-01-04 07:08:00,0.67462,0.67462,0.67457,0.67457,118099999.0
2007-01-04 07:09:00,0.67459,0.67463,0.67459,0.67463,55000000.0
2007-01-04 07:10:00,0.67461,0.67464,0.6746,0.67462,97799998.0
2007-01-04 07:11:00,0.67465,0.67474,0.67465,0.67474,60100001.0
2007-01-04 07:12:00,0.67469,0.67476,0.67469,0.67472,211500005.0
2007-01-04 07:13:00,0.67472,0.67475,0.67472,0.67472,54500002.0
2007-01-04 07:14:00,0.6747,0.67475,0.67467,0.67472,272199999.0
2007-01-04 07:15:00,0.67475,0.67475,0.67473,0.67475,178099997.0
2007-01-04 07:16:00,0.67476,0.67483,0.67476,0.6748,144000003.0
2007-01-04 07:17:00,0.67477,0.67479,0.67473,0.67473,82300003.0
2007-01-04 07:18:00,0.67471,0.67473,0.67467,0.67472,76800001.0
2007-01-04 07:19:00,0.67472,0.67476,0.67472,0.67473,70400002.0
2007-01-04 07:20:00,0.67473,0.67475,0.6747,0.6747,201800000.0
2007-01-04 07:21:00,0.67475,0.67475,0.67468,0.67468,137599998.0
2007-01-04 07:22:00,0.6747,0.67475,0.6747,0.67475,59900002.0
2007-01-04 07:23:00,0.67473,0.67473,0.67472,0.67472,34200000.0
2007-01-04 07:24:00,0.67472,0.67475,0.67472,0.67475,20300000.0
2007-01-04 07:25:00,0.67471,0.67472,0.67471,0.67472,46299998.0
2007-01-04 07:26:00,0.67472,0.67473,0.67471,0.67471,116599998.0
2007-01-04 07:27:00,0.67475,0.67475,0.67475,0.67475,44000000.0
2007-01-04 07:28:00,0.6747,0.6747,0.6747,0.6747,49400002.0
2007-01-04 07:29:00,0.67475,0.67475,0.6747,0.67475,78300002.0
2007-01-04 07:30:00,0.67473,0.67475,0.6747,0.67473,131800000.0
2007-01-04 07:31:00,0.67454,0.67487,0.67454,0.67481,145700004.0
2007-01-04 07:32:00,0.67473,0.67475,0.6747,0.67475,138099998.0
2007-01-04 07:33:00,0.67472,0.67472,0.67464,0.67468,125200001.0
2007-01-04 07:34:00,0.6746,0.67468,0.6746,0.67468,290199997.0
2007-01-04 07:35:00,0.67474,0.67478,0.67472,0.67475,262599998.0
2007-01-04 07:36:00,0.67472,0.67472,0.6747,0.67472,52100001.0
2007-01-04 07:37:00,0.67475,0.67475,0.6747,0.67475,203000000.0
2007-01-04 07:38:00,0.67472,0.67472,0.67461,0.67465,237800000.0
2007-01-04 07:39:00,0.67463,0.67466,0.67458,0.67458,99100003.0
2007-01-04 07:40:00,0.67461,0.67462,0.67461,0.67461,92399999.0
2007-01-04 07:41:00,0.67461,0.67465,0.6746,0.6746,137400001.0
2007-01-04 07:42:00,0.67459,0.67465,0.67459,0.67463,119300000.0
2007-01-04 07:43:00,0.6746,0.67467,0.6746,0.67463,210299998.0
2007-01-04 07:44:00,0.67459,0.67463,0.67457,0.67463,67600000.0
2007-01-04 07:45:00,0.6746,0.67467,0.6746,0.67464,29600000.0
2007-01-04 07:46:00,0.67465,0.67471,0.67465,0.67465,151700002.0
2007-01-04 07:47:00,0.67466,0.67476,0.67465,0.6747,191299997.0
2007-01-04 07:48:00,0.67474,0.67474,0.67467,0.6747,177999998.0
2007-01-04 07:49:00,0.67469,0.67471,0.67469,0.67471,47999999.0
2007-01-04 07:50:00,0.67473,0.67473,0.67465,0.67465,37700000.0
2007-01-04 07:51:00,0.67457,0.67471,0.67457,0.67466,144699999.0
2007-01-04 07:52:00,0.67468,0.67468,0.67464,0.67464,49499998.0
2007-01-04 07:53:00,0.67462,0.67467,0.67458,0.67467,117700000.0
2007-01-04 07:54:00,0.67463,0.67468,0.67463,0.67464,113500002.0
2007-01-04 07:55:00,0.67462,0.67467,0.67462,0.67462,110199999.0
2007-01-04 07:56:00,0.67457,0.67472,0.67457,0.67472,140500000.0
2007-01-04 07:57:00,0.6747,0.67472,0.6747,0.67472,10400000.0
2007-01-04 07:58:00,0.67472,0.67477,0.67468,0.6747,153800001.0
2007-01-04 07:59:00,0.67469,0.67469,0.67469,0.67469,62500001.0
2007-01-04 08:00:00,0.67462,0.67473,0.67462,0.67468,171800001.0
2007-01-04 08:01:00,0.67465,0.67472,0.6746,0.6747,153900001.0
2007-01-04 08:02:00,0.67468,0.67468,0.6746,0.67465,54200000.0
2007-01-04 08:03:00,0.67462,0.67473,0.67462,0.67473,146100000.0
2007-01-04 08:04:00,0.67468,0.67475,0.67468,0.67475,119799998.0
2007-01-04 08:05:00,0.67472,0.67482,0.67472,0.6748,74099998.0
2007-01-04 08:06:00,0.67479,0.67482,0.67469,0.67472,136000000.0
2007-01-04 08:07:00,0.67472,0.67473,0.67469,0.67471,98499997.0
2007-01-04 08:08:00,0.67475,0.67475,0.67475,0.67475,26300000.0
2007-01-04 08:09:00,0.67473,0.67473,0.67472,0.67472,1700000.0
2007-01-04 08:10:00,0.67471,0.67475,0.67469,0.67475,236399999.0
2007-01-04 08:11:00,0.67472,0.67475,0.67472,0.67473,231500001.0
2007-01-04 08:12:00,0.67475,0.67475,0.67466,0.67473,65899999.0
2007-01-04 08:13:00,0.67472,0.67472,0.67472,0.67472,2400000.0
2007-01-04 08:14:00,0.67475,0.67475,0.67475,0.67475,17400000.0
2007-01-04 08:15:00,0.67477,0.67477,0.6747,0.6747,71099999.0
2007-01-04 08:16:00,0.67472,0.67473,0.67472,0.67473,77299999.0
2007-01-04 08:17:00,0.67475,0.67477,0.67475,0.67477,56300001.0
2007-01-04 08:18:00,0.67472,0.67475,0.67467,0.67475,106300000.0
2007-01-04 08:19:00,0.67471,0.67472,0.67471,0.67472,41500001.0
2007-01-04 08:20:00,0.6747,0.67475,0.6747,0.67473,91799997.0
2007-01-04 08:21:00,0.67475,0.67483,0.67472,0.67472,124499999.0
2007-01-04 08:22:00,0.67478,0.67479,0.67473,0.67479,75699998.0
2007-01-04 08:23:00,0.67481,0.67484,0.67477,0.67483,144800001.0
2007-01-04 08:24:00,0.67481,0.67482,0.67476,0.67477,111700002.0
2007-01-04 08:25:00,0.67469,0.67476,0.67469,0.67472,133599999.0
2007-01-04 08:26:00,0.67478,0.67478,0.67466,0.67475,183400005.0
2007-01-04 08:27:00,0.6747,0.67472,0.67465,0.6747,102299999.0
2007-01-04 08:28:00,0.67477,0.67478,0.67474,0.67476,79199999.0
2007-01-04 08:29:00,0.67475,0.67482,0.67472,0.67475,186500002.0
2007-01-04 08:30:00,0.67474,0.67478,0.6747,0.67472,146600002.0
2007-01-04 08:31:00,0.67472,0.67489,0.67472,0.67485,124300001.0
2007-01-04 08:32:00,0.67485,0.67488,0.67483,0.67486,87300000.0
2007-01-04 08:33:00,0.67483,0.67486,0.6748,0.67486,100699998.0
2007-01-04 08:34:00,0.67485,0.67485,0.67482,0.67482,100600002.0
2007-01-04 08:35:00,0.67475,0.6748,0.67473,0.6748,131500000.0
2007-01-04 08:36:00,0.67481,0.67481,0.67477,0.67477,58200001.0
2007-01-04 08:37:00,0.67484,0.67487,0.67476,0.67485,164299997.0
2007-01-04 08:38:00,0.67494,0.67494,0.67485,0.67485,175100002.0
2007-01-04 08:39:00,0.6748,0.67495,0.6748,0.67495,121500002.0
2007-01-04 08:40:00,0.67495,0.67499,0.67495,0.67497,130299999.0
2007-01-04 08:41:00,0.67491,0.67492,0.67485,0.6749,194399997.0
2007-01-04 08:42:00,0.67488,0.6749,0.67483,0.6749,214599995.0
2007-01-04 08:43:00,0.67488,0.67494,0.6748,0.6748,183299995.0
2007-01-04 08:44:00,0.67481,0.6749,0.67477,0.6749,222699998.0
2007-01-04 08:45:00,0.67492,0.67492,0.6749,0.6749,10200000.0
2007-01-04 08:46:00,0.67495,0.67495,0.6749,0.67495,159500004.0
2007-01-04 08:47:00,0.6749,0.6749,0.67481,0.67483,123900001.0
2007-01-04 08:48:00,0.67479,0.67479,0.67479,0.67479,46300001.0
2007-01-04 08:49:00,0.67474,0.67478,0.67471,0.67476,198099999.0
2007-01-04 08:50:00,0.67469,0.67475,0.67468,0.67475,80099997.0
2007-01-04 08:51:00,0.67474,0.67474,0.6747,0.67472,167700004.0
2007-01-04 08:52:00,0.67466,0.67469,0.67465,0.67469,100600001.0
2007-01-04 08:53:00,0.67465,0.67467,0.67465,0.67465,79800001.0
2007-01-04 08:54:00,0.67465,0.6747,0.67461,0.67461,101300002.0
2007-01-04 08:55:00,0.67456,0.67463,0.67454,0.67454,183099999.0
2007-01-04 08:56:00,0.67457,0.67466,0.67456,0.67465,121500000.0
2007-01-04 08:57:00,0.67463,0.67463,0.67456,0.6746,96200000.0
2007-01-04 08:58:00,0.67459,0.67459,0.67451,0.67451,84199999.0
2007-01-04 08:59:00,0.6745,0.67468,0.6745,0.67456,205699997.0
2007-01-04 09:00:00,0.67457,0.67466,0.67457,0.67465,64299999.0
2007-01-04 09:01:00,0.67468,0.67478,0.67468,0.67469,63600001.0
2007-01-04 09:02:00,0.67471,0.67473,0.67469,0.67473,111299998.0
2007-01-04 09:03:00,0.67473,0.67474,0.67467,0.67469,176300002.0
2007-01-04 09:04:00,0.67475,0.67475,0.67473,0.67473,135599999.0
2007-01-04 09:05:00,0.67483,0.67485,0.67478,0.67479,181099997.0
2007-01-04 09:06:00,0.67481,0.67481,0.67479,0.67479,73800004.0
2007-01-04 09:07:00,0.67483,0.67489,0.6748,0.6748,113399999.0
2007-01-04 09:08:00,0.67478,0.67483,0.67472,0.67472,186100001.0
2007-01-04 09:09:00,0.67477,0.67482,0.67477,0.67478,62899998.0
2007-01-04 09:10:00,0.67478,0.6748,0.67475,0.6748,59800000.0
2007-01-04 09:11:00,0.67478,0.67482,0.67475,0.67477,153599998.0
2007-01-04 09:12:00,0.67472,0.67472,0.67468,0.67468,67200000.0
2007-01-04 09:13:00,0.67474,0.6748,0.67474,0.67478,106899998.0
2007-01-04 09:14:00,0.67479,0.67483,0.67479,0.6748,70900000.0
2007-01-04 09:15:00,0.67484,0.67501,0.6748,0.675,136000004.0
2007-01-04 09:16:00,0.67499,0.67509,0.67495,0.67507,130099996.0
2007-01-04 09:17:00,0.67499,0.67505,0.67491,0.67502,180200001.0
2007-01-04 09:18:00,0.675,0.67504,0.67495,0.67502,219700004.0
2007-01-04 09:19:00,0.67503,0.67507,0.67496,0.67505,248299996.0
2007-01-04 09:20:00,0.67501,0.67501,0.67499,0.67499,44600002.0
2007-01-04 09:21:00,0.67499,0.67504,0.67491,0.67504,123599999.0
2007-01-04 09:22:00,0.67504,0.67505,0.67495,0.67505,227799999.0
2007-01-04 09:23:00,0.67507,0.67513,0.67507,0.67513,213899997.0
2007-01-04 09:24:00,0.67513,0.67513,0.67509,0.67509,42700000.0
2007-01-04 09:25:00,0.67509,0.67513,0.67505,0.67511,161200000.0
2007-01-04 09:26:00,0.67507,0.67507,0.67499,0.67501,144599998.0
2007-01-04 09:27:00,0.67504,0.67506,0.67498,0.67502,167400000.0
2007-01-04 09:28:00,0.67503,0.67507,0.67502,0.67506,175199998.0
2007-01-04 09:29:00,0.67505,0.6751,0.67504,0.6751,74300000.0
2007-01-04 09:30:00,0.67507,0.6751,0.67503,0.67503,171599999.0
2007-01-04 09:31:00,0.67498,0.67499,0.67495,0.67499,109499997.0
2007-01-04 09:32:00,0.67499,0.67502,0.67488,0.67488,81899999.0
2007-01-04 09:33:00,0.67492,0.67502,0.67491,0.67501,119200000.0
2007-01-04 09:34:00,0.67495,0.67502,0.67492,0.67494,328900001.0
2007-01-04 09:35:00,0.67504,0.6751,0.67504,0.6751,123099998.0
2007-01-04 09:36:00,0.67512,0.67514,0.67506,0.6751,179900002.0
2007-01-04 09:37:00,0.6751,0.6751,0.6751,0.6751,16900000.0
2007-01-04 09:38:00,0.67513,0.67515,0.67507,0.67515,190900004.0
2007-01-04 09:39:00,0.67511,0.67517,0.6751,0.67517,211000002.0
2007-01-04 09:40:00,0.67508,0.67508,0.67498,0.67498,53400000.0
2007-01-04 09:41:00,0.67498,0.67507,0.67498,0.67503,169500005.0
2007-01-04 09:42:00,0.67507,0.67507,0.67496,0.67505,236300000.0
2007-01-04 09:43:00,0.67504,0.67508,0.67499,0.67508,156699996.0
2007-01-04 09:44:00,0.67497,0.675,0.67497,0.675,84700003.0
2007-01-04 09:45:00,0.67507,0.67511,0.67506,0.67511,123800000.0
2007-01-04 09:46:00,0.6751,0.6751,0.675,0.67502,151700000.0
2007-01-04 09:47:00,0.67503,0.67503,0.67496,0.67498,90899999.0
2007-01-04 09:48:00,0.67498,0.67501,0.67495,0.67499,210200003.0
2007-01-04 09:49:00,0.67502,0.67508,0.67496,0.67503,131399998.0
2007-01-04 09:50:00,0.67504,0.67504,0.67495,0.67495,132900000.0
2007-01-04 09:51:00,0.67498,0.67502,0.67497,0.67498,105900002.0
2007-01-04 09:52:00,0.67499,0.67501,0.67496,0.67499,72900002.0
2007-01-04 09:53:00,0.67502,0.67505,0.67499,0.67505,182300000.0
2007-01-04 09:54:00,0.67498,0.67508,0.67497,0.67508,195999996.0
2007-01-04 09:55:00,0.67508,0.67512,0.67507,0.67507,123800000.0
2007-01-04 09:56:00,0.67508,0.67508,0.67503,0.67506,103699999.0
2007-01-04 09:57:00,0.67508,0.67509,0.67501,0.67509,153799998.0
2007-01-04 09:58:00,0.67511,0.67512,0.67508,0.6751,98300000.0
2007-01-04 09:59:00,0.6751,0.67519,0.6751,0.67512,143599999.0
2007-01-04 10:00:00,0.67511,0.67515,0.67508,0.67515,189499999.0
2007-01-04 10:01:00,0.67517,0.67522,0.67516,0.67518,174499999.0
2007-01-04 10:02:00,0.67518,0.67527,0.67518,0.67527,259499998.0
2007-01-04 10:03:00,0.67523,0.67526,0.67517,0.67525,271600000.0
2007-01-04 10:04:00,0.67524,0.67524,0.67514,0.67514,80700001.0
2007-01-04 10:05:00,0.67512,0.67516,0.67509,0.67511,182900002.0
2007-01-04 10:06:00,0.67508,0.67522,0.67508,0.67522,210300000.0
2007-01-04 10:07:00,0.67524,0.67525,0.67513,0.67522,81999998.0
2007-01-04 10:08:00,0.6753,0.67535,0.67526,0.67526,160600003.0
2007-01-04 10:09:00,0.67518,0.67527,0.67518,0.67524,69099998.0
2007-01-04 10:10:00,0.67524,0.67531,0.67521,0.6753,114200000.0
2007-01-04 10:11:00,0.67529,0.67535,0.67525,0.67532,121999998.0
2007-01-04 10:12:00,0.67537,0.67559,0.67537,0.67553,185899998.0
2007-01-04 10:13:00,0.67564,0.67568,0.67561,0.67565,67700002.0
2007-01-04 10:14:00,0.67566,0.67567,0.67552,0.67557,159699995.0
2007-01-04 10:15:00,0.67557,0.6756,0.6755,0.67555,108499999.0
2007-01-04 10:16:00,0.67553,0.67554,0.67553,0.67554,29000000.0
2007-01-04 10:17:00,0.67548,0.67553,0.67543,0.67544,217100000.0
2007-01-04 10:18:00,0.67542,0.67542,0.67533,0.67533,54300001.0
2007-01-04 10:19:00,0.67537,0.67544,0.67532,0.67544,175099998.0
2007-01-04 10:20:00,0.67545,0.67551,0.67539,0.67551,92100000.0
2007-01-04 10:21:00,0.67543,0.67543,0.67536,0.67541,95500001.0
2007-01-04 10:22:00,0.6754,0.67543,0.67535,0.67541,180200004.0
2007-01-04 10:23:00,0.67541,0.67541,0.67521,0.67521,104800003.0
2007-01-04 10:24:00,0.67516,0.67519,0.67509,0.67515,252800005.0
2007-01-04 10:25:00,0.67517,0.67519,0.6751,0.67514,185399999.0
2007-01-04 10:26:00,0.67515,0.67525,0.67515,0.67518,179100001.0
2007-01-04 10:27:00,0.67522,0.67532,0.67522,0.67525,55800001.0
2007-01-04 10:28:00,0.67519,0.67527,0.67519,0.67525,205699998.0
2007-01-04 10:29:00,0.67522,0.67527,0.67514,0.67514,143000000.0
2007-01-04 10:30:00,0.67514,0.67515,0.67496,0.67505,147000001.0
2007-01-04 10:31:00,0.67507,0.67513,0.67504,0.6751,186399998.0
2007-01-04 10:32:00,0.67509,0.67515,0.67502,0.67502,180900002.0
2007-01-04 10:33:00,0.67504,0.67505,0.67499,0.67504,117800002.0
2007-01-04 10:34:00,0.67507,0.67507,0.67497,0.67498,145800001.0
2007-01-04 10:35:00,0.67509,0.67519,0.675,0.67519,160300003.0
2007-01-04 10:36:00,0.67519,0.67519,0.67512,0.67515,204400000.0
2007-01-04 10:37:00,0.6752,0.67522,0.67516,0.67521,210799997.0
2007-01-04 10:38:00,0.67526,0.67532,0.67524,0.67532,110899998.0
2007-01-04 10:39:00,0.67534,0.67534,0.67529,0.67529,134499998.0
2007-01-04 10:40:00,0.67532,0.67532,0.67528,0.67528,169600002.0
2007-01-04 10:41:00,0.67528,0.67531,0.67523,0.6753,147900000.0
2007-01-04 10:42:00,0.67526,0.6753,0.67525,0.67528,29300000.0
2007-01-04 10:43:00,0.67534,0.67534,0.67526,0.6753,87400001.0
2007-01-04 10:44:00,0.67528,0.67532,0.67528,0.67531,84699997.0
2007-01-04 10:45:00,0.67529,0.67534,0.67526,0.67534,188899999.0
2007-01-04 10:46:00,0.67522,0.67532,0.67522,0.6753,136700001.0
2007-01-04 10:47:00,0.67529,0.67533,0.67528,0.67533,97599998.0
2007-01-04 10:48:00,0.67524,0.67524,0.67506,0.67517,154899999.0
2007-01-04 10:49:00,0.67522,0.67551,0.67515,0.67551,140099997.0
2007-01-04 10:50:00,0.67557,0.67566,0.67557,0.6756,153800001.0
2007-01-04 10:51:00,0.67573,0.67582,0.67566,0.67574,102699998.0
2007-01-04 10:52:00,0.67578,0.67591,0.67575,0.6759,161599996.0
2007-01-04 10:53:00,0.67588,0.67588,0.67579,0.67586,59100002.0
2007-01-04 10:54:00,0.67587,0.6759,0.67578,0.67582,236699997.0
2007-01-04 10:55:00,0.67588,0.67595,0.67575,0.67591,237699999.0
2007-01-04 10:56:00,0.67595,0.67603,0.67588,0.67603,229500002.0
2007-01-04 10:57:00,0.67598,0.67606,0.67596,0.67597,128800003.0
2007-01-04 10:58:00,0.67596,0.67596,0.67591,0.67595,146199998.0
2007-01-04 10:59:00,0.67593,0.67594,0.67582,0.67588,187399995.0
2007-01-04 11:00:00,0.67587,0.67592,0.67582,0.67582,192299996.0
2007-01-04 11:01:00,0.67586,0.67593,0.67586,0.67593,78999998.0
2007-01-04 11:02:00,0.67596,0.67596,0.67592,0.67592,60600003.0
2007-01-04 11:03:00,0.67592,0.67599,0.67592,0.67595,119000003.0
2007-01-04 11:04:00,0.67594,0.67599,0.6759,0.67599,229900000.0
2007-01-04 11:05:00,0.67597,0.67604,0.67597,0.67598,189200005.0
2007-01-04 11:06:00,0.676,0.676,0.67597,0.676,146000002.0
2007-01-04 11:07:00,0.67594,0.67596,0.67592,0.67592,194899996.0
2007-01-04 11:08:00,0.67589,0.67597,0.67589,0.67595,257999999.0
2007-01-04 11:09:00,0.67597,0.67601,0.6759,0.67595,149000000.0
2007-01-04 11:10:00,0.6759,0.6759,0.67579,0.67581,161800001.0
2007-01-04 11:11:00,0.67584,0.67584,0.67577,0.67577,63600001.0
2007-01-04 11:12:00,0.67586,0.67587,0.67581,0.67581,107200003.0
2007-01-04 11:13:00,0.6758,0.6758,0.67572,0.67572,77200000.0
2007-01-04 11:14:00,0.67574,0.67582,0.67573,0.67577,207300004.0
2007-01-04 11:15:00,0.67582,0.67582,0.67575,0.6758,110899999.0
2007-01-04 11:16:00,0.6758,0.67585,0.67575,0.67585,183999999.0
2007-01-04 11:17:00,0.67585,0.67591,0.6758,0.67591,163999997.0
2007-01-04 11:18:00,0.67595,0.67598,0.67593,0.67598,296599998.0
2007-01-04 11:19:00,0.67592,0.67592,0.67581,0.67583,267099999.0
2007-01-04 11:20:00,0.67577,0.67586,0.67577,0.67582,112399999.0
2007-01-04 11:21:00,0.67589,0.67589,0.6758,0.67585,85200001.0
2007-01-04 11:22:00,0.67584,0.67588,0.67579,0.67585,123099998.0
2007-01-04 11:23:00,0.67589,0.67592,0.67584,0.6759,246600001.0
2007-01-04 11:24:00,0.67591,0.67595,0.67589,0.67594,156299999.0
2007-01-04 11:25:00,0.6759,0.67592,0.6759,0.67592,87099997.0
2007-01-04 11:26:00,0.67588,0.67588,0.67579,0.67587,117699999.0
2007-01-04 11:27:00,0.67582,0.67584,0.67578,0.67579,142099998.0
2007-01-04 11:28:00,0.67582,0.67591,0.67578,0.67582,261999998.0
2007-01-04 11:29:00,0.6758,0.6758,0.67567,0.67567,47500000.0
2007-01-04 11:30:00,0.67569,0.67569,0.6756,0.67566,163800002.0
2007-01-04 11:31:00,0.67564,0.67567,0.67535,0.67535,75699999.0
2007-01-04 11:32:00,0.67538,0.67538,0.67519,0.67519,140899997.0
2007-01-04 11:33:00,0.67515,0.67527,0.6751,0.67522,121700001.0
2007-01-04 11:34:00,0.67528,0.67539,0.67528,0.67539,185499998.0
2007-01-04 11:35:00,0.67541,0.67541,0.67522,0.67522,80499999.0
2007-01-04 11:36:00,0.67515,0.67528,0.67515,0.67519,279799998.0
2007-01-04 11:37:00,0.67524,0.6753,0.67524,0.67525,68000001.0
2007-01-04 11:38:00,0.6752,0.67525,0.67516,0.67516,99799998.0
2007-01-04 11:39:00,0.6751,0.6751,0.67503,0.67508,217900005.0
2007-01-04 11:40:00,0.67514,0.67514,0.67507,0.67507,153799997.0
2007-01-04 11:41:00,0.67494,0.67494,0.67483,0.6749,110800001.0
2007-01-04 11:42:00,0.67495,0.67495,0.6749,0.67493,86799999.0
2007-01-04 11:43:00,0.67487,0.67487,0.67479,0.67485,100699999.0
2007-01-04 11:44:00,0.67482,0.67485,0.67476,0.67482,234100000.0
2007-01-04 11:45:00,0.67478,0.6748,0.6747,0.67473,209100005.0
2007-01-04 11:46:00,0.67463,0.6747,0.67461,0.67461,115600002.0
2007-01-04 11:47:00,0.67461,0.67473,0.67461,0.67467,86200001.0
2007-01-04 11:48:00,0.67466,0.67472,0.67462,0.67472,153500004.0
2007-01-04 11:49:00,0.67472,0.67472,0.67465,0.6747,51900000.0
2007-01-04 11:50:00,0.67463,0.67473,0.67463,0.67471,140599999.0
2007-01-04 11:51:00,0.67467,0.6747,0.6746,0.6746,277099998.0
2007-01-04 11:52:00,0.67465,0.6747,0.67462,0.67466,146899999.0
2007-01-04 11:53:00,0.67466,0.67468,0.67462,0.67468,169099998.0
2007-01-04 11:54:00,0.67466,0.67466,0.67455,0.67462,73399998.0
2007-01-04 11:55:00,0.67471,0.67475,0.67465,0.67465,203399998.0
2007-01-04 11:56:00,0.67467,0.67487,0.67467,0.67487,59800000.0
2007-01-04 11:57:00,0.6749,0.6749,0.67478,0.6749,145800000.0
2007-01-04 11:58:00,0.6749,0.67494,0.67473,0.67477,150099999.0
2007-01-04 11:59:00,0.6748,0.67482,0.67476,0.67479,146900001.0
2007-01-04 12:00:00,0.6747,0.6748,0.6747,0.67479,128800003.0
2007-01-04 12:01:00,0.67483,0.67483,0.67472,0.67472,167300004.0
2007-01-04 12:02:00,0.67475,0.67479,0.67469,0.67479,160999996.0
2007-01-04 12:03:00,0.67481,0.67481,0.67472,0.67472,166900001.0
2007-01-04 12:04:00,0.67465,0.67465,0.67451,0.67451,21100000.0
2007-01-04 12:05:00,0.67454,0.67457,0.67451,0.67451,147100003.0
2007-01-04 12:06:00,0.67453,0.6746,0.67453,0.6746,115800003.0
2007-01-04 12:07:00,0.6746,0.67463,0.67456,0.67456,191200001.0
2007-01-04 12:08:00,0.67457,0.67461,0.67447,0.67461,117300000.0
2007-01-04 12:09:00,0.67461,0.67461,0.67449,0.67452,286999999.0
2007-01-04 12:10:00,0.67461,0.67461,0.67455,0.67456,104600003.0
2007-01-04 12:11:00,0.67451,0.67458,0.67448,0.67458,122000002.0
2007-01-04 12:12:00,0.67457,0.6746,0.67449,0.67449,131599997.0
2007-01-04 12:13:00,0.67449,0.67457,0.67449,0.67452,35800001.0
2007-01-04 12:14:00,0.67453,0.6746,0.6745,0.67455,219000000.0
2007-01-04 12:15:00,0.67451,0.67451,0.67442,0.67442,90500000.0
2007-01-04 12:16:00,0.67444,0.6745,0.67435,0.6745,139699999.0
2007-01-04 12:17:00,0.67446,0.6745,0.67441,0.67449,104900000.0
2007-01-04 12:18:00,0.67444,0.67448,0.67441,0.67445,71300001.0
2007-01-04 12:19:00,0.67447,0.67451,0.67447,0.67451,249199997.0
2007-01-04 12:20:00,0.67448,0.67455,0.67448,0.67453,104499998.0
2007-01-04 12:21:00,0.6745,0.6745,0.67442,0.67443,165099999.0
2007-01-04 12:22:00,0.67449,0.67449,0.67439,0.67444,75600001.0
2007-01-04 12:23:00,0.67442,0.67445,0.67438,0.67445,151499999.0
2007-01-04 12:24:00,0.67448,0.67453,0.67438,0.67452,207500005.0
2007-01-04 12:25:00,0.67452,0.67458,0.67452,0.67458,97100000.0
2007-01-04 12:26:00,0.67457,0.67457,0.67455,0.67457,154999996.0
2007-01-04 12:27:00,0.67453,0.67453,0.67445,0.67447,203000002.0
2007-01-04 12:28:00,0.67445,0.6745,0.67443,0.67447,102799997.0
2007-01-04 12:29:00,0.67447,0.67451,0.67446,0.67451,133699999.0
2007-01-04 12:30:00,0.67451,0.67459,0.67445,0.6745,141799998.0
2007-01-04 12:31:00,0.67455,0.67455,0.67449,0.67452,158600001.0
2007-01-04 12:32:00,0.67455,0.67455,0.6745,0.6745,147699999.0
2007-01-04 12:33:00,0.67449,0.67453,0.67449,0.67453,183899998.0
2007-01-04 12:34:00,0.6745,0.67459,0.67449,0.67449,79100003.0
2007-01-04 12:35:00,0.67443,0.67443,0.67437,0.67442,47900000.0
2007-01-04 12:36:00,0.67444,0.67444,0.67426,0.67427,198399997.0
2007-01-04 12:37:00,0.67431,0.67431,0.67422,0.67425,152500000.0
2007-01-04 12:38:00,0.67424,0.67431,0.67418,0.67419,143899995.0
2007-01-04 12:39:00,0.6742,0.67425,0.67416,0.6742,173700000.0
2007-01-04 12:40:00,0.67415,0.67421,0.67411,0.67421,147300003.0
2007-01-04 12:41:00,0.67426,0.67428,0.67422,0.67422,302400005.0
2007-01-04 12:42:00,0.67423,0.67433,0.67421,0.67425,129099999.0
2007-01-04 12:43:00,0.67422,0.67426,0.67418,0.67425,220300002.0
2007-01-04 12:44:00,0.67424,0.67431,0.67424,0.67425,142499996.0
2007-01-04 12:45:00,0.67423,0.67425,0.67419,0.67423,261900001.0
2007-01-04 12:46:00,0.67426,0.67427,0.67423,0.67423,70000001.0
2007-01-04 12:47:00,0.67423,0.67427,0.67419,0.67424,225899995.0
2007-01-04 12:48:00,0.67422,0.67425,0.67419,0.67425,166900003.0
2007-01-04 12:49:00,0.6742,0.67421,0.67414,0.67415,159800001.0
2007-01-04 12:50:00,0.67414,0.67414,0.67386,0.6739,172400000.0
2007-01-04 12:51:00,0.67398,0.67408,0.67397,0.67408,133300001.0
2007-01-04 12:52:00,0.67408,0.67408,0.67389,0.674,175799995.0
2007-01-04 12:53:00,0.67406,0.6741,0.67401,0.67408,66600000.0
2007-01-04 12:54:00,0.67405,0.6741,0.67404,0.6741,172400006.0
2007-01-04 12:55:00,0.67408,0.67408,0.67404,0.67404,55800001.0
2007-01-04 12:56:00,0.67401,0.67406,0.674,0.67402,117500002.0
2007-01-04 12:57:00,0.67396,0.67401,0.67392,0.67399,78400001.0
2007-01-04 12:58:00,0.6739,0.67398,0.6739,0.67397,168699998.0
2007-01-04 12:59:00,0.67399,0.67402,0.67391,0.67395,132200001.0
2007-01-04 13:00:00,0.67399,0.67399,0.67377,0.67377,138600002.0
2007-01-04 13:01:00,0.6738,0.67387,0.6738,0.67385,40400000.0
2007-01-04 13:02:00,0.67384,0.67393,0.67384,0.6739,176500002.0
2007-01-04 13:03:00,0.67383,0.67389,0.67383,0.67387,174599999.0
2007-01-04 13:04:00,0.67385,0.67392,0.67382,0.67382,197800001.0
2007-01-04 13:05:00,0.67384,0.67391,0.67384,0.67384,134900000.0
2007-01-04 13:06:00,0.67387,0.67393,0.67385,0.67388,157399998.0
2007-01-04 13:07:00,0.67388,0.67394,0.67381,0.67391,199999994.0
2007-01-04 13:08:00,0.67401,0.67411,0.67401,0.6741,161499998.0
2007-01-04 13:09:00,0.67406,0.67426,0.67406,0.67426,118900000.0
2007-01-04 13:10:00,0.67423,0.67427,0.67423,0.67426,135499995.0
2007-01-04 13:11:00,0.67426,0.67426,0.67415,0.67415,139499999.0
2007-01-04 13:12:00,0.67422,0.67426,0.67422,0.67422,137199998.0
2007-01-04 13:13:00,0.67424,0.67427,0.67422,0.67426,170000001.0
2007-01-04 13:14:00,0.67423,0.6743,0.67423,0.67425,176700000.0
2007-01-04 13:15:00,0.6742,0.67427,0.6742,0.67425,61900002.0
2007-01-04 13:16:00,0.6742,0.6742,0.67411,0.67413,191299996.0
2007-01-04 13:17:00,0.67416,0.67416,0.67406,0.67413,213099999.0
2007-01-04 13:18:00,0.67403,0.67413,0.674,0.67402,207500004.0
2007-01-04 13:19:00,0.67402,0.67411,0.67399,0.67408,213600003.0
2007-01-04 13:20:00,0.67405,0.67411,0.67402,0.67407,153500000.0
2007-01-04 13:21:00,0.67401,0.67401,0.67394,0.67398,172400004.0
2007-01-04 13:22:00,0.67401,0.67401,0.6739,0.67392,101600000.0
2007-01-04 13:23:00,0.67387,0.67389,0.67385,0.67389,71900000.0
2007-01-04 13:24:00,0.67391,0.67392,0.67386,0.67389,126999999.0
2007-01-04 13:25:00,0.67386,0.67388,0.67384,0.67385,157199999.0
2007-01-04 13:26:00,0.67387,0.67387,0.67371,0.67387,179900001.0
2007-01-04 13:27:00,0.67389,0.67394,0.67383,0.67387,136199999.0
2007-01-04 13:28:00,0.67378,0.67381,0.67376,0.67381,194100005.0
2007-01-04 13:29:00,0.6738,0.67382,0.67374,0.67374,146900000.0
2007-01-04 13:30:00,0.67367,0.67367,0.67349,0.67349,111800003.0
2007-01-04 13:31:00,0.67354,0.67369,0.67354,0.6736,96000003.0
2007-01-04 13:32:00,0.67358,0.67358,0.67349,0.6735,15700000.0
2007-01-04 13:33:00,0.67351,0.67353,0.67351,0.67351,105100000.0
2007-01-04 13:34:00,0.67357,0.67362,0.67357,0.67357,124500000.0
2007-01-04 13:35:00,0.67354,0.6736,0.67354,0.6736,91099999.0
2007-01-04 13:36:00,0.67365,0.67365,0.67359,0.67365,159500003.0
2007-01-04 13:37:00,0.67368,0.67379,0.67366,0.67379,141299997.0
2007-01-04 13:38:00,0.67371,0.67375,0.6737,0.67372,141900001.0
2007-01-04 13:39:00,0.67373,0.67377,0.67368,0.67368,265999995.0
2007-01-04 13:40:00,0.67366,0.67379,0.67366,0.67379,97300001.0
2007-01-04 13:41:00,0.67379,0.6738,0.67379,0.67379,14600000.0
2007-01-04 13:42:00,0.67384,0.67384,0.67377,0.6738,163899999.0
2007-01-04 13:43:00,0.6738,0.67382,0.67373,0.6738,243999998.0
2007-01-04 13:44:00,0.67385,0.67395,0.67383,0.67395,181999998.0
2007-01-04 13:45:00,0.67395,0.67395,0.67386,0.67387,77900001.0
2007-01-04 13:46:00,0.67386,0.67391,0.67384,0.67387,121799999.0
2007-01-04 13:47:00,0.67388,0.67391,0.67382,0.67389,228799999.0
2007-01-04 13:48:00,0.67388,0.67388,0.67378,0.67379,86899998.0
2007-01-04 13:49:00,0.67382,0.67386,0.67378,0.67379,86400001.0
2007-01-04 13:50:00,0.6738,0.67387,0.67374,0.67378,195500006.0
2007-01-04 13:51:00,0.67371,0.67377,0.67366,0.67377,180299999.0
2007-01-04 13:52:00,0.67376,0.67376,0.67369,0.67369,171499997.0
2007-01-04 13:53:00,0.6738,0.6738,0.67367,0.67375,217400000.0
2007-01-04 13:54:00,0.67372,0.67372,0.67359,0.67366,181700003.0
2007-01-04 13:55:00,0.67368,0.67373,0.67368,0.6737,174600001.0
2007-01-04 13:56:00,0.6737,0.67379,0.6737,0.67376,145699999.0
2007-01-04 13:57:00,0.67369,0.67374,0.67369,0.67373,160500004.0
2007-01-04 13:58:00,0.67375,0.67375,0.67366,0.67369,64600001.0
2007-01-04 13:59:00,0.67365,0.67365,0.67361,0.67362,147800001.0
2007-01-04 14:00:00,0.6736,0.6737,0.67358,0.6737,173399998.0
2007-01-04 14:01:00,0.67368,0.67368,0.67363,0.67363,98699997.0
2007-01-04 14:02:00,0.67361,0.67368,0.67358,0.67368,110199996.0
2007-01-04 14:03:00,0.67363,0.67363,0.67357,0.67357,70200001.0
2007-01-04 14:04:00,0.67363,0.67371,0.67363,0.67367,81399999.0
2007-01-04 14:05:00,0.67362,0.67373,0.67362,0.6737,96099997.0
2007-01-04 14:06:00,0.67376,0.67382,0.67373,0.6738,188200003.0
2007-01-04 14:07:00,0.67377,0.67388,0.67367,0.67383,178100000.0
2007-01-04 14:08:00,0.67385,0.67395,0.67383,0.67395,74200001.0
2007-01-04 14:09:00,0.67394,0.67399,0.67392,0.67395,157299999.0
2007-01-04 14:10:00,0.67395,0.67399,0.67389,0.67395,134900000.0
2007-01-04 14:11:00,0.67389,0.67391,0.67388,0.67391,102000001.0
2007-01-04 14:12:00,0.67393,0.67393,0.67389,0.67391,92800000.0
2007-01-04 14:13:00,0.67393,0.67394,0.67388,0.67394,95600000.0
2007-01-04 14:14:00,0.67397,0.67404,0.67396,0.67396,159500003.0
2007-01-04 14:15:00,0.67391,0.67398,0.6739,0.67398,131000002.0
2007-01-04 14:16:00,0.67399,0.67401,0.67394,0.67398,213399997.0
2007-01-04 14:17:00,0.67404,0.67408,0.67404,0.67407,131599997.0
2007-01-04 14:18:00,0.67405,0.67406,0.67396,0.674,154900000.0
2007-01-04 14:19:00,0.67393,0.67394,0.67393,0.67394,25500001.0
2007-01-04 14:20:00,0.67393,0.67401,0.67387,0.67401,224499996.0
2007-01-04 14:21:00,0.67398,0.67398,0.6739,0.6739,137699996.0
2007-01-04 14:22:00,0.67383,0.67393,0.67383,0.6739,242599998.0
2007-01-04 14:23:00,0.67382,0.67382,0.6737,0.67375,174000002.0
2007-01-04 14:24:00,0.67379,0.6738,0.67373,0.67373,102299999.0
2007-01-04 14:25:00,0.67371,0.67376,0.6737,0.67372,212499996.0
2007-01-04 14:26:00,0.6737,0.6737,0.67361,0.67365,177500004.0
2007-01-04 14:27:00,0.6737,0.6737,0.67362,0.67363,148799995.0
2007-01-04 14:28:00,0.67366,0.67367,0.67357,0.67357,195199993.0
2007-01-04 14:29:00,0.67362,0.67363,0.67362,0.67363,57499998.0
2007-01-04 14:30:00,0.67365,0.67382,0.67365,0.6738,150000001.0
2007-01-04 14:31:00,0.67381,0.67382,0.67362,0.67362,136699999.0
2007-01-04 14:32:00,0.67357,0.67365,0.67357,0.67359,60600000.0
2007-01-04 14:33:00,0.67361,0.67374,0.67361,0.67366,152899997.0
2007-01-04 14:34:00,0.67365,0.67365,0.67365,0.67365,18299999.0
2007-01-04 14:35:00,0.67361,0.67365,0.67359,0.67359,61700001.0
2007-01-04 14:36:00,0.67363,0.67371,0.67363,0.67368,257399999.0
2007-01-04 14:37:00,0.6737,0.67375,0.6737,0.6737,107900001.0
2007-01-04 14:38:00,0.67373,0.67373,0.6736,0.6737,100100002.0
2007-01-04 14:39:00,0.6737,0.6737,0.6736,0.67365,98100001.0
2007-01-04 14:40:00,0.67369,0.67369,0.67364,0.67368,202999999.0
2007-01-04 14:41:00,0.67367,0.67378,0.67366,0.67372,149999998.0
2007-01-04 14:42:00,0.67371,0.67371,0.67362,0.67367,175400002.0
2007-01-04 14:43:00,0.67367,0.67367,0.6736,0.67364,43100000.0
2007-01-04 14:44:00,0.67363,0.67363,0.67357,0.6736,191900000.0
2007-01-04 14:45:00,0.67362,0.67371,0.67362,0.67371,148400003.0
2007-01-04 14:46:00,0.67377,0.67378,0.6737,0.67378,124500000.0
2007-01-04 14:47:00,0.67375,0.67381,0.67375,0.67381,43000000.0
2007-01-04 14:48:00,0.67381,0.67381,0.67379,0.67379,76000000.0
2007-01-04 14:49:00,0.67377,0.6738,0.67373,0.67378,142200001.0
2007-01-04 14:50:00,0.67378,0.67385,0.67373,0.67385,71000000.0
2007-01-04 14:51:00,0.67382,0.67388,0.67382,0.67385,121900001.0
2007-01-04 14:52:00,0.67377,0.67382,0.67372,0.67372,118599999.0
2007-01-04 14:53:00,0.6737,0.67375,0.67369,0.67375,195399999.0
2007-01-04 14:54:00,0.67372,0.67377,0.6737,0.6737,109099998.0
2007-01-04 14:55:00,0.6738,0.6738,0.67375,0.6738,173300006.0
2007-01-04 14:56:00,0.67374,0.67379,0.67368,0.67373,103900002.0
2007-01-04 14:57:00,0.67375,0.67377,0.67372,0.67374,102600000.0
2007-01-04 14:58:00,0.67378,0.67378,0.67372,0.67375,208799998.0
2007-01-04 14:59:00,0.67377,0.6739,0.67377,0.67389,94199998.0
2007-01-04 15:00:00,0.67385,0.67391,0.67381,0.67383,151599998.0
2007-01-04 15:01:00,0.67385,0.67385,0.6738,0.67384,110199999.0
2007-01-04 15:02:00,0.67382,0.67383,0.67378,0.67378,143099998.0
2007-01-04 15:03:00,0.67378,0.67382,0.6737,0.6737,207799997.0
2007-01-04 15:04:00,0.67372,0.67383,0.67372,0.67383,233599996.0
2007-01-04 15:05:00,0.67383,0.67383,0.67375,0.67375,139900000.0
2007-01-04 15:06:00,0.67374,0.6738,0.67374,0.67377,137899998.0
2007-01-04 15:07:00,0.6738,0.67383,0.67378,0.6738,113199997.0
2007-01-04 15:08:00,0.67378,0.67379,0.67375,0.67375,176900000.0
2007-01-04 15:09:00,0.67373,0.67373,0.67364,0.67364,157300000.0
2007-01-04 15:10:00,0.67365,0.67366,0.67364,0.67366,55900000.0
2007-01-04 15:11:00,0.6737,0.67373,0.67364,0.67373,83899998.0
2007-01-04 15:12:00,0.67369,0.67373,0.67363,0.67373,198000002.0
2007-01-04 15:13:00,0.67372,0.67375,0.67367,0.67367,100699996.0
2007-01-04 15:14:00,0.67369,0.67382,0.67369,0.67379,90200001.0
2007-01-04 15:15:00,0.6738,0.6739,0.67378,0.6739,128600001.0
2007-01-04 15:16:00,0.67389,0.67391,0.67383,0.67384,113499997.0
2007-01-04 15:17:00,0.67384,0.67384,0.6738,0.67383,298400002.0
2007-01-04 15:18:00,0.67376,0.67379,0.67372,0.67379,121600000.0
2007-01-04 15:19:00,0.67377,0.6738,0.67376,0.67377,152799997.0
2007-01-04 15:20:00,0.67384,0.67391,0.67384,0.67387,225999999.0
2007-01-04 15:21:00,0.67389,0.67393,0.67385,0.67388,116000000.0
2007-01-04 15:22:00,0.67392,0.67392,0.67382,0.6739,180599997.0
2007-01-04 15:23:00,0.67383,0.67393,0.67383,0.67388,182899999.0
2007-01-04 15:24:00,0.6739,0.67397,0.6739,0.67392,112099998.0
2007-01-04 15:25:00,0.67389,0.67397,0.67389,0.67393,194600004.0
2007-01-04 15:26:00,0.67397,0.67399,0.6739,0.67399,60699999.0
2007-01-04 15:27:00,0.67397,0.67402,0.67396,0.67402,118500000.0
2007-01-04 15:28:00,0.67404,0.67412,0.67399,0.67412,85700002.0
2007-01-04 15:29:00,0.67417,0.6742,0.67411,0.67415,150700003.0
2007-01-04 15:30:00,0.67417,0.67426,0.67413,0.67414,213399998.0
2007-01-04 15:31:00,0.67415,0.67421,0.67412,0.6742,186200003.0
2007-01-04 15:32:00,0.67407,0.67415,0.67407,0.67412,213799998.0
2007-01-04 15:33:00,0.67411,0.67421,0.67411,0.67416,183599999.0
2007-01-04 15:34:00,0.6742,0.67426,0.67414,0.67424,155200004.0
2007-01-04 15:35:00,0.67429,0.67429,0.67421,0.67422,191900003.0
2007-01-04 15:36:00,0.67417,0.67421,0.67409,0.67409,242499997.0
2007-01-04 15:37:00,0.67409,0.67409,0.67404,0.67404,168299999.0
2007-01-04 15:38:00,0.67404,0.67414,0.67404,0.6741,196599995.0
2007-01-04 15:39:00,0.67409,0.67413,0.67404,0.6741,169900002.0
2007-01-04 15:40:00,0.67407,0.67412,0.67406,0.67409,172499996.0
2007-01-04 15:41:00,0.67406,0.67406,0.674,0.67403,80900002.0
2007-01-04 15:42:00,0.67408,0.67408,0.67401,0.67407,203200001.0
2007-01-04 15:43:00,0.67403,0.67405,0.67403,0.67403,116399999.0
2007-01-04 15:44:00,0.67404,0.67406,0.67404,0.67406,61599998.0
2007-01-04 15:45:00,0.67408,0.67409,0.67408,0.67409,4800000.0
2007-01-04 15:46:00,0.67403,0.67403,0.67397,0.67397,105999999.0
2007-01-04 15:47:00,0.67402,0.67405,0.67397,0.67397,168200000.0
2007-01-04 15:48:00,0.67396,0.67396,0.67387,0.67387,186200000.0
2007-01-04 15:49:00,0.6739,0.67392,0.67382,0.67382,153699998.0
2007-01-04 15:50:00,0.67384,0.67391,0.6738,0.67388,182800000.0
2007-01-04 15:51:00,0.67382,0.67392,0.67382,0.6739,189300002.0
2007-01-04 15:52:00,0.67389,0.67394,0.67388,0.67388,142099997.0
2007-01-04 15:53:00,0.67385,0.674,0.67385,0.674,115300000.0
2007-01-04 15:54:00,0.67399,0.67404,0.67395,0.674,122400003.0
2007-01-04 15:55:00,0.67408,0.67408,0.67395,0.67395,269999998.0
2007-01-04 15:56:00,0.67397,0.67401,0.67397,0.67401,41100001.0
2007-01-04 15:57:00,0.67397,0.67402,0.67395,0.67395,119699997.0
2007-01-04 15:58:00,0.67386,0.67392,0.67385,0.6739,200500002.0
2007-01-04 15:59:00,0.67392,0.67394,0.67386,0.67386,136400001.0
2007-01-04 16:00:00,0.67388,0.67396,0.67385,0.6739,111600001.0
2007-01-04 16:01:00,0.67393,0.67393,0.67386,0.67386,141000003.0
2007-01-04 16:02:00,0.67388,0.6739,0.67383,0.6739,265699998.0
2007-01-04 16:03:00,0.67392,0.67398,0.67392,0.67398,80100000.0
2007-01-04 16:04:00,0.67407,0.67407,0.67399,0.67404,101599999.0
2007-01-04 16:05:00,0.67402,0.67405,0.67391,0.67391,196900001.0
2007-01-04 16:06:00,0.67385,0.67389,0.67381,0.67389,152600001.0
2007-01-04 16:07:00,0.67391,0.67391,0.67383,0.67383,121599996.0
2007-01-04 16:08:00,0.67383,0.67389,0.67379,0.6738,112600000.0
2007-01-04 16:09:00,0.67381,0.67381,0.67373,0.67375,176200003.0
2007-01-04 16:10:00,0.67368,0.67368,0.67356,0.6736,121500000.0
2007-01-04 16:11:00,0.67355,0.6736,0.67352,0.67358,129700001.0
2007-01-04 16:12:00,0.67357,0.6736,0.67353,0.67354,114200002.0
2007-01-04 16:13:00,0.67356,0.67356,0.67348,0.67353,147000000.0
2007-01-04 16:14:00,0.67346,0.67346,0.67334,0.6734,132600000.0
2007-01-04 16:15:00,0.67344,0.67353,0.67344,0.67353,163100002.0
2007-01-04 16:16:00,0.67341,0.67341,0.67326,0.67331,162000005.0
2007-01-04 16:17:00,0.67334,0.67342,0.67334,0.67342,11600000.0
2007-01-04 16:18:00,0.67345,0.6735,0.67344,0.67349,182499999.0
2007-01-04 16:19:00,0.67347,0.6735,0.67338,0.67338,65399999.0
2007-01-04 16:20:00,0.67328,0.67333,0.67327,0.67333,141999997.0
2007-01-04 16:21:00,0.6733,0.6733,0.67321,0.67321,42399999.0
2007-01-04 16:22:00,0.67329,0.67329,0.67321,0.67321,98000000.0
2007-01-04 16:23:00,0.67327,0.67327,0.67316,0.67319,235500000.0
2007-01-04 16:24:00,0.67326,0.67326,0.6732,0.67323,186600000.0
2007-01-04 16:25:00,0.67324,0.67342,0.67324,0.67342,83700001.0
2007-01-04 16:26:00,0.67338,0.67338,0.67328,0.67331,76900000.0
2007-01-04 16:27:00,0.67335,0.67339,0.67333,0.67333,193300000.0
2007-01-04 16:28:00,0.67329,0.67337,0.67329,0.67335,60700000.0
2007-01-04 16:29:00,0.67331,0.67337,0.6733,0.67337,250100000.0
2007-01-04 16:30:00,0.67332,0.67332,0.67325,0.67327,76999998.0
2007-01-04 16:31:00,0.67325,0.67327,0.67322,0.67326,193500003.0
2007-01-04 16:32:00,0.67325,0.67325,0.6732,0.67324,131399998.0
2007-01-04 16:33:00,0.67328,0.67332,0.67322,0.67322,42000000.0
2007-01-04 16:34:00,0.67325,0.6733,0.67323,0.67328,103500001.0
2007-01-04 16:35:00,0.67333,0.67335,0.67326,0.67331,235800001.0
2007-01-04 16:36:00,0.67326,0.67326,0.67322,0.67322,120100001.0
2007-01-04 16:37:00,0.67324,0.67334,0.67324,0.6733,142900000.0
2007-01-04 16:38:00,0.67327,0.67333,0.67327,0.67331,117800001.0
2007-01-04 16:39:00,0.67331,0.67332,0.6733,0.67332,58200001.0
2007-01-04 16:40:00,0.67329,0.67334,0.67321,0.67325,224800001.0
2007-01-04 16:41:00,0.6732,0.67331,0.67319,0.67326,170899999.0
2007-01-04 16:42:00,0.67325,0.67326,0.67318,0.67326,138700003.0
2007-01-04 16:43:00,0.67316,0.67316,0.67312,0.67315,150400002.0
2007-01-04 16:44:00,0.67312,0.67323,0.67312,0.67323,73500001.0
2007-01-04 16:45:00,0.6732,0.67325,0.67314,0.6732,140300001.0
2007-01-04 16:46:00,0.67325,0.67327,0.67319,0.67325,191600001.0
2007-01-04 16:47:00,0.67322,0.67326,0.67319,0.67324,256499996.0
2007-01-04 16:48:00,0.67323,0.67323,0.67314,0.67316,237699999.0
2007-01-04 16:49:00,0.67316,0.67323,0.67313,0.67317,140100003.0
2007-01-04 16:50:00,0.67323,0.67323,0.67314,0.67314,77100001.0
2007-01-04 16:51:00,0.67309,0.67314,0.67309,0.67309,73000000.0
2007-01-04 16:52:00,0.67313,0.67324,0.67313,0.67318,102699998.0
2007-01-04 16:53:00,0.67321,0.67322,0.67316,0.67317,110999999.0
2007-01-04 16:54:00,0.67313,0.6732,0.67311,0.67313,172800000.0
2007-01-04 16:55:00,0.67319,0.67319,0.6731,0.67314,155500000.0
2007-01-04 16:56:00,0.67307,0.67317,0.67307,0.67312,77200001.0
2007-01-04 16:57:00,0.67315,0.67317,0.6731,0.67317,73800001.0
2007-01-04 16:58:00,0.67311,0.67315,0.67307,0.67315,126200000.0
2007-01-04 16:59:00,0.67314,0.67314,0.67302,0.67305,203300002.0
2007-01-04 17:00:00,0.67301,0.67322,0.67301,0.67315,275300000.0
2007-01-04 17:01:00,0.67314,0.67325,0.67314,0.67324,172500003.0
2007-01-04 17:02:00,0.67323,0.67333,0.67323,0.67323,212200000.0
2007-01-04 17:03:00,0.67316,0.67318,0.6731,0.67317,190799997.0
2007-01-04 17:04:00,0.67331,0.67332,0.67321,0.67329,223600004.0
2007-01-04 17:05:00,0.67329,0.67341,0.67329,0.6734,238999997.0
2007-01-04 17:06:00,0.67339,0.67341,0.67331,0.67335,129200000.0
2007-01-04 17:07:00,0.67335,0.67343,0.67332,0.67332,173900000.0
2007-01-04 17:08:00,0.67335,0.67344,0.67331,0.67344,194700002.0
2007-01-04 17:09:00,0.67343,0.67349,0.6734,0.67341,63800001.0
2007-01-04 17:10:00,0.67347,0.67354,0.6734,0.67351,203000001.0
2007-01-04 17:11:00,0.67341,0.67341,0.67332,0.67338,118099997.0
2007-01-04 17:12:00,0.67343,0.67343,0.67333,0.67342,72900001.0
2007-01-04 17:13:00,0.67346,0.67348,0.67337,0.67339,110899998.0
2007-01-04 17:14:00,0.67338,0.67343,0.67336,0.67343,105399999.0
2007-01-04 17:15:00,0.67338,0.67348,0.67335,0.67335,117400001.0
2007-01-04 17:16:00,0.67337,0.67348,0.67336,0.67339,133300000.0
2007-01-04 17:17:00,0.6733,0.67341,0.6733,0.67333,204399998.0
2007-01-04 17:18:00,0.67335,0.67337,0.6733,0.67332,122999999.0
2007-01-04 17:19:00,0.67325,0.67325,0.6731,0.6731,137400000.0
2007-01-04 17:20:00,0.67315,0.67319,0.67314,0.67319,54100000.0
2007-01-04 17:21:00,0.67321,0.67321,0.67315,0.6732,256400001.0
2007-01-04 17:22:00,0.67318,0.67321,0.67317,0.67318,163799995.0
2007-01-04 17:23:00,0.67316,0.67316,0.67307,0.67309,198000003.0
2007-01-04 17:24:00,0.67319,0.67321,0.67315,0.67321,149000000.0
2007-01-04 17:25:00,0.67327,0.67327,0.67317,0.67325,90500001.0
2007-01-04 17:26:00,0.67325,0.67329,0.67322,0.67322,168699996.0
2007-01-04 17:27:00,0.6732,0.6732,0.67312,0.67312,165899998.0
2007-01-04 17:28:00,0.6731,0.67315,0.6731,0.67315,63600000.0
2007-01-04 17:29:00,0.67316,0.67316,0.67302,0.6731,133800001.0
2007-01-04 17:30:00,0.67303,0.6732,0.67303,0.67317,171199998.0
2007-01-04 17:31:00,0.67318,0.67321,0.67316,0.67321,241000001.0
2007-01-04 17:32:00,0.67319,0.67324,0.67316,0.67322,312799999.0
2007-01-04 17:33:00,0.67318,0.67318,0.67303,0.67313,133399999.0
2007-01-04 17:34:00,0.6731,0.67314,0.67305,0.67314,167400003.0
2007-01-04 17:35:00,0.6732,0.67323,0.67315,0.67323,207499998.0
2007-01-04 17:36:00,0.67325,0.67327,0.6732,0.6732,181399999.0
2007-01-04 17:37:00,0.67317,0.67322,0.67316,0.67318,74199999.0
2007-01-04 17:38:00,0.67315,0.6732,0.67309,0.67313,135899997.0
2007-01-04 17:39:00,0.67315,0.67315,0.67314,0.67315,68599998.0
2007-01-04 17:40:00,0.67315,0.67315,0.67312,0.67315,109200004.0
2007-01-04 17:41:00,0.67311,0.67321,0.67307,0.67321,192700003.0
2007-01-04 17:42:00,0.67321,0.67324,0.67312,0.67312,155999999.0
2007-01-04 17:43:00,0.67319,0.67319,0.67308,0.67309,91400001.0
2007-01-04 17:44:00,0.67315,0.67324,0.67315,0.67324,121200001.0
2007-01-04 17:45:00,0.67322,0.67327,0.67322,0.67323,54600000.0
2007-01-04 17:46:00,0.67324,0.67327,0.6732,0.67327,100399999.0
2007-01-04 17:47:00,0.67322,0.67324,0.67312,0.67312,154800005.0
2007-01-04 17:48:00,0.67316,0.67317,0.67309,0.67314,183200001.0
2007-01-04 17:49:00,0.67312,0.67314,0.67312,0.67314,43700001.0
2007-01-04 17:50:00,0.6731,0.67319,0.67304,0.67315,179600001.0
2007-01-04 17:51:00,0.67311,0.67318,0.67311,0.67318,123500000.0
2007-01-04 17:52:00,0.67316,0.67319,0.67315,0.67319,81199999.0
2007-01-04 17:53:00,0.67317,0.67319,0.67315,0.67318,89400000.0
2007-01-04 17:54:00,0.67319,0.67328,0.67316,0.67328,310599998.0
2007-01-04 17:55:00,0.67326,0.67326,0.67315,0.67321,93500000.0
2007-01-04 17:56:00,0.6732,0.67327,0.6732,0.67323,145200001.0
2007-01-04 17:57:00,0.67322,0.67322,0.67318,0.67318,48099999.0
2007-01-04 17:58:00,0.67317,0.67321,0.67314,0.67314,122800001.0
2007-01-04 17:59:00,0.67315,0.67317,0.67301,0.67301,146900001.0
2007-01-04 18:00:00,0.673,0.67307,0.67293,0.67307,105300001.0
2007-01-04 18:01:00,0.67312,0.67312,0.67304,0.67309,1491000000.0
2007-01-04 18:02:00,0.67314,0.67322,0.67312,0.67315,1549000005.0
2007-01-04 18:03:00,0.67315,0.67324,0.67315,0.67323,1916600013.0
2007-01-04 18:04:00,0.67323,0.67328,0.67319,0.67328,897200001.0
2007-01-04 18:05:00,0.67323,0.67324,0.67317,0.67318,1251799999.0
2007-01-04 18:06:00,0.67318,0.67324,0.67316,0.67318,1760700005.0
2007-01-04 18:08:00,0.6732,0.6733,0.6732,0.6732,715799996.0
2007-01-04 18:09:00,0.67317,0.67325,0.67317,0.67322,715799996.0
2007-01-04 18:10:00,0.67325,0.67331,0.67319,0.6732,1294400002.0
2007-01-04 18:11:00,0.67325,0.67334,0.67324,0.67326,1189600003.0
2007-01-04 18:12:00,0.67319,0.67323,0.6731,0.6731,978800004.0
2007-01-04 18:13:00,0.67307,0.67313,0.67302,0.67302,1000100007.0
2007-01-04 18:14:00,0.67305,0.67308,0.67295,0.67308,1743199996.0
2007-01-04 18:15:00,0.67307,0.6731,0.673,0.67307,2034699998.0
2007-01-04 18:16:00,0.67309,0.67309,0.673,0.67302,1245000010.0
2007-01-04 18:17:00,0.67302,0.67309,0.67302,0.67307,715300000.0
2007-01-04 18:18:00,0.67305,0.67307,0.67295,0.67298,956600002.0
2007-01-04 18:19:00,0.67295,0.67301,0.67287,0.67296,764299995.0
2007-01-04 18:20:00,0.673,0.67304,0.67295,0.67303,519899999.0
2007-01-04 18:21:00,0.673,0.67303,0.67292,0.67303,944799995.0
2007-01-04 18:22:00,0.67306,0.67306,0.67298,0.67304,1024200002.0
2007-01-04 18:23:00,0.67304,0.67305,0.67295,0.673,1382700003.0
2007-01-04 18:24:00,0.67295,0.67305,0.67293,0.67294,1046400003.0
2007-01-04 18:25:00,0.67297,0.67305,0.67296,0.67297,709200005.0
2007-01-04 18:26:00,0.673,0.67307,0.67298,0.67304,1087100001.0
2007-01-04 18:27:00,0.67302,0.67302,0.67294,0.67297,714800010.0
2007-01-04 18:28:00,0.67296,0.67303,0.67291,0.67303,666700001.0
2007-01-04 18:29:00,0.67297,0.67307,0.67297,0.67302,814600006.0
2007-01-04 18:30:00,0.67297,0.67302,0.67292,0.67298,673899993.0
2007-01-04 18:31:00,0.67295,0.67305,0.6729,0.67293,516900000.0
2007-01-04 18:32:00,0.673,0.67304,0.67291,0.67295,704900002.0
2007-01-04 18:33:00,0.67297,0.67317,0.67297,0.67312,1002500007.0
2007-01-04 18:34:00,0.67315,0.67317,0.67308,0.67313,966200006.0
2007-01-04 18:35:00,0.6731,0.6731,0.67302,0.67303,626499999.0
2007-01-04 18:36:00,0.673,0.67305,0.673,0.67305,242399996.0
2007-01-04 18:37:00,0.67303,0.67309,0.67302,0.67309,414199997.0
2007-01-04 18:38:00,0.67308,0.67316,0.67305,0.67311,198600000.0
2007-01-04 18:39:00,0.67317,0.67325,0.67312,0.67318,333400001.0
2007-01-04 18:40:00,0.67319,0.67319,0.67311,0.67312,273800000.0
2007-01-04 18:41:00,0.67312,0.67322,0.6731,0.67322,745300004.0
2007-01-04 18:42:00,0.67322,0.67327,0.67318,0.67325,345699997.0
2007-01-04 18:43:00,0.67322,0.67324,0.67317,0.67318,193700002.0
2007-01-04 18:44:00,0.6732,0.67324,0.67312,0.67318,705799996.0
2007-01-04 18:45:00,0.67316,0.67317,0.67307,0.6731,363400006.0
2007-01-04 18:46:00,0.67316,0.67316,0.67304,0.67305,166900003.0
2007-01-04 18:47:00,0.67309,0.67314,0.67309,0.67314,139899997.0
2007-01-04 18:48:00,0.67309,0.67325,0.67309,0.67323,350900001.0
2007-01-04 18:49:00,0.67316,0.67328,0.67316,0.67328,255999999.0
2007-01-04 18:50:00,0.67322,0.67335,0.6732,0.67335,139200000.0
2007-01-04 18:51:00,0.67332,0.67332,0.6732,0.67322,445100002.0
2007-01-04 18:52:00,0.67327,0.67332,0.67323,0.67328,354700002.0
2007-01-04 18:53:00,0.67332,0.67337,0.67321,0.67327,874200005.0
2007-01-04 18:54:00,0.67328,0.6733,0.67323,0.6733,295600001.0
2007-01-04 18:55:00,0.67328,0.67335,0.67324,0.67332,539500005.0
2007-01-04 18:56:00,0.67333,0.67346,0.67333,0.67334,351100001.0
2007-01-04 18:57:00,0.67334,0.67336,0.67329,0.67333,512599993.0
2007-01-04 18:58:00,0.67332,0.67345,0.67332,0.67335,863399997.0
2007-01-04 18:59:00,0.67331,0.6734,0.67329,0.67329,709199999.0
2007-01-04 19:00:00,0.67325,0.67337,0.67325,0.67337,334800000.0
2007-01-04 19:01:00,0.67339,0.67339,0.67336,0.67336,169300003.0
2007-01-04 19:02:00,0.67335,0.67338,0.67327,0.67338,477500000.0
2007-01-04 19:03:00,0.67338,0.67346,0.67338,0.67342,587000004.0
2007-01-04 19:04:00,0.67344,0.67346,0.6734,0.67341,373600004.0
2007-01-04 19:05:00,0.67337,0.67345,0.67335,0.67345,490299999.0
2007-01-04 19:06:00,0.67341,0.67348,0.67341,0.67342,595299997.0
2007-01-04 19:07:00,0.67346,0.67346,0.67337,0.67337,370900001.0
2007-01-04 19:08:00,0.67345,0.6735,0.6734,0.6734,1205300005.0
2007-01-04 19:09:00,0.67338,0.67348,0.67336,0.67336,518499995.0
2007-01-04 19:10:00,0.67336,0.67336,0.67325,0.67333,442999997.0
2007-01-04 19:11:00,0.67331,0.67345,0.67326,0.67345,142400004.0
2007-01-04 19:12:00,0.67345,0.67345,0.6734,0.6734,258699999.0
2007-01-04 19:13:00,0.67342,0.67351,0.67342,0.67351,236900001.0
2007-01-04 19:14:00,0.67353,0.67358,0.6735,0.67353,290200001.0
2007-01-04 19:15:00,0.67353,0.67357,0.67344,0.67352,764299995.0
2007-01-04 19:16:00,0.67353,0.67353,0.67348,0.6735,171500004.0
2007-01-04 19:17:00,0.67349,0.67351,0.67343,0.67343,333800003.0
2007-01-04 19:18:00,0.67338,0.67345,0.67337,0.67345,322299993.0
2007-01-04 19:19:00,0.67344,0.67348,0.67339,0.67345,529799995.0
2007-01-04 19:20:00,0.6734,0.67344,0.67334,0.67337,335800001.0
2007-01-04 19:21:00,0.67333,0.67341,0.67332,0.67341,273899993.0
2007-01-04 19:22:00,0.67339,0.6734,0.67333,0.67338,331999995.0
2007-01-04 19:23:00,0.67337,0.67339,0.67332,0.67339,468499995.0
2007-01-04 19:24:00,0.67339,0.67342,0.67336,0.67336,123600002.0
2007-01-04 19:25:00,0.67336,0.67341,0.67328,0.67337,224999994.0
2007-01-04 19:26:00,0.67334,0.6734,0.67332,0.67332,574999997.0
2007-01-04 19:27:00,0.67334,0.67341,0.67333,0.6734,617399999.0
2007-01-04 19:28:00,0.6734,0.6734,0.67331,0.67339,421300000.0
2007-01-04 19:29:00,0.67329,0.67332,0.67321,0.67332,633400001.0
2007-01-04 19:30:00,0.67328,0.67333,0.67324,0.67324,685600004.0
2007-01-04 19:31:00,0.67321,0.67322,0.67311,0.67319,738800002.0
2007-01-04 19:32:00,0.67324,0.67324,0.67313,0.67314,404299993.0
2007-01-04 19:33:00,0.67313,0.67316,0.67309,0.67316,295999997.0
2007-01-04 19:34:00,0.6732,0.67331,0.67316,0.6733,315800004.0
2007-01-04 19:35:00,0.6733,0.67334,0.67321,0.67325,621399999.0
2007-01-04 19:36:00,0.67328,0.67328,0.6732,0.67323,407500001.0
2007-01-04 19:37:00,0.67321,0.67326,0.6732,0.67325,231500002.0
2007-01-04 19:38:00,0.67321,0.6733,0.67321,0.6733,205099998.0
2007-01-04 19:39:00,0.67329,0.67332,0.67324,0.6733,905199985.0
2007-01-04 19:40:00,0.67332,0.67341,0.67331,0.67332,600399999.0
2007-01-04 19:41:00,0.67332,0.67335,0.6733,0.67333,663400003.0
2007-01-04 19:42:00,0.67334,0.67336,0.67331,0.67335,337300001.0
2007-01-04 19:43:00,0.67337,0.67343,0.67337,0.6734,52000000.0
2007-01-04 19:44:00,0.67338,0.67351,0.67338,0.67342,529299992.0
2007-01-04 19:45:00,0.67345,0.67345,0.6734,0.67342,331099997.0
2007-01-04 19:46:00,0.67344,0.67345,0.67341,0.67341,155200001.0
2007-01-04 19:47:00,0.67342,0.67359,0.67342,0.67359,67300001.0
2007-01-04 19:48:00,0.67362,0.67372,0.67362,0.6737,128599998.0
2007-01-04 19:49:00,0.67363,0.67363,0.67347,0.67351,362899999.0
2007-01-04 19:50:00,0.67354,0.67356,0.67348,0.67352,373400000.0
2007-01-04 19:51:00,0.67355,0.67358,0.67351,0.67352,376799995.0
2007-01-04 19:52:00,0.67347,0.67349,0.67341,0.67349,185400002.0
2007-01-04 19:53:00,0.67348,0.67349,0.67344,0.67349,143900000.0
2007-01-04 19:54:00,0.67343,0.67344,0.67337,0.67344,77100001.0
2007-01-04 19:55:00,0.67349,0.6735,0.67348,0.6735,71200001.0
2007-01-04 19:56:00,0.67347,0.67352,0.67347,0.6735,191899998.0
2007-01-04 19:57:00,0.67349,0.67349,0.67341,0.67347,536299994.0
2007-01-04 19:58:00,0.67346,0.67346,0.6734,0.67342,330599995.0
2007-01-04 19:59:00,0.67342,0.67342,0.6733,0.67331,478800000.0
2007-01-04 20:00:00,0.6734,0.6734,0.6733,0.6734,195900003.0
2007-01-04 20:01:00,0.67344,0.6735,0.67344,0.67347,381299998.0
2007-01-04 20:02:00,0.67347,0.67349,0.67338,0.67338,214000004.0
2007-01-04 20:03:00,0.67342,0.67348,0.67342,0.67345,90699999.0
2007-01-04 20:04:00,0.67346,0.67348,0.67344,0.67345,157899999.0
2007-01-04 20:05:00,0.67346,0.67349,0.67346,0.67346,148900002.0
2007-01-04 20:06:00,0.67341,0.67345,0.67338,0.67345,155500004.0
2007-01-04 20:07:00,0.67344,0.67347,0.67342,0.67342,197999994.0
2007-01-04 20:08:00,0.67344,0.67344,0.67334,0.6734,688800001.0
2007-01-04 20:09:00,0.67333,0.67336,0.67327,0.67333,138900000.0
2007-01-04 20:10:00,0.67333,0.67333,0.67325,0.67329,218500000.0
2007-01-04 20:11:00,0.67328,0.67334,0.67328,0.67333,245700003.0
2007-01-04 20:12:00,0.67334,0.67336,0.67325,0.6733,840300004.0
2007-01-04 20:13:00,0.67331,0.67331,0.67322,0.67331,339300003.0
2007-01-04 20:14:00,0.67333,0.67333,0.67328,0.67332,361600004.0
2007-01-04 20:15:00,0.67335,0.6734,0.67331,0.67337,970099993.0
2007-01-04 20:16:00,0.67336,0.67336,0.67327,0.67333,511500002.0
2007-01-04 20:17:00,0.67336,0.67336,0.67329,0.67332,94399999.0
2007-01-04 20:18:00,0.67336,0.67339,0.67334,0.67334,304500007.0
2007-01-04 20:19:00,0.67334,0.67338,0.67333,0.67335,645099994.0
2007-01-04 20:20:00,0.67338,0.6734,0.67331,0.67333,469099998.0
2007-01-04 20:21:00,0.67331,0.67337,0.6733,0.67332,188500003.0
2007-01-04 20:22:00,0.67333,0.67337,0.67332,0.67335,115900002.0
2007-01-04 20:23:00,0.6734,0.67343,0.67338,0.6734,480300000.0
2007-01-04 20:24:00,0.67334,0.67336,0.6733,0.6733,413600000.0
2007-01-04 20:25:00,0.6733,0.67337,0.67328,0.67328,590300002.0
2007-01-04 20:26:00,0.6733,0.67338,0.67328,0.67338,849099997.0
2007-01-04 20:27:00,0.67335,0.67337,0.67327,0.67327,450899997.0
2007-01-04 20:28:00,0.6733,0.67332,0.67326,0.6733,556300004.0
2007-01-04 20:29:00,0.67329,0.67329,0.67317,0.67322,693900001.0
2007-01-04 20:30:00,0.67321,0.67325,0.67313,0.67317,1879100007.0
2007-01-04 20:31:00,0.67316,0.67322,0.67311,0.67311,1200100006.0
2007-01-04 20:32:00,0.67313,0.67318,0.6731,0.67315,1724299992.0
2007-01-04 20:33:00,0.67315,0.67318,0.67315,0.67315,261500005.0
2007-01-04 20:34:00,0.67312,0.67315,0.67312,0.67312,305999999.0
2007-01-04 20:35:00,0.67314,0.67317,0.67308,0.67316,319400002.0
2007-01-04 20:36:00,0.67313,0.67313,0.67305,0.67311,259600007.0
2007-01-04 20:37:00,0.67312,0.67315,0.67309,0.67312,712500000.0
2007-01-04 20:38:00,0.67309,0.67316,0.67305,0.67305,923500008.0
2007-01-04 20:39:00,0.67305,0.67313,0.67305,0.67308,509199997.0
2007-01-04 20:40:00,0.6731,0.67322,0.6731,0.67318,555900003.0
2007-01-04 20:41:00,0.67315,0.67318,0.6731,0.67317,312299997.0
2007-01-04 20:42:00,0.67311,0.67323,0.67311,0.67323,127099999.0
2007-01-04 20:43:00,0.67323,0.67325,0.67316,0.67317,460599997.0
2007-01-04 20:44:00,0.6731,0.67317,0.67306,0.67317,1146300002.0
2007-01-04 20:45:00,0.67317,0.67317,0.6731,0.67312,448599993.0
2007-01-04 20:46:00,0.67319,0.67321,0.67315,0.67318,149399999.0
2007-01-04 20:47:00,0.67317,0.67321,0.67311,0.67312,792900010.0
2007-01-04 20:48:00,0.67311,0.67319,0.67311,0.67311,673400003.0
2007-01-04 20:49:00,0.67312,0.67315,0.67308,0.67315,234800002.0
2007-01-04 20:50:00,0.67315,0.67315,0.67308,0.67313,1403199997.0
2007-01-04 20:51:00,0.67309,0.67316,0.67307,0.67309,632500000.0
2007-01-04 20:52:00,0.67311,0.67314,0.67309,0.67312,728200005.0
2007-01-04 20:53:00,0.67314,0.67315,0.67308,0.67312,849700000.0
2007-01-04 20:54:00,0.67315,0.67315,0.67307,0.67315,708099998.0
2007-01-04 20:55:00,0.67313,0.67313,0.67301,0.67303,390300002.0
2007-01-04 20:56:00,0.6731,0.6731,0.67296,0.67304,852499992.0
2007-01-04 20:57:00,0.67302,0.67308,0.67302,0.67305,1361200004.0
2007-01-04 20:58:00,0.67305,0.6731,0.67305,0.67309,590799995.0
2007-01-04 20:59:00,0.6731,0.67311,0.67303,0.67305,1539999999.0
2007-01-04 21:00:00,0.67308,0.6731,0.673,0.67303,1717400016.0
2007-01-04 21:01:00,0.67304,0.67312,0.67297,0.67312,1275299989.0
2007-01-04 21:02:00,0.67312,0.67312,0.67305,0.67311,367700003.0
2007-01-04 21:03:00,0.67312,0.67318,0.6731,0.67312,787600004.0
2007-01-04 21:04:00,0.67311,0.67311,0.67307,0.67307,584400004.0
2007-01-04 21:05:00,0.67305,0.67311,0.67302,0.67305,625000001.0
2007-01-04 21:06:00,0.673,0.67303,0.67295,0.673,595699988.0
2007-01-04 21:07:00,0.67299,0.67302,0.67297,0.67297,114600002.0
2007-01-04 21:08:00,0.67302,0.67306,0.67299,0.67303,185800002.0
2007-01-04 21:09:00,0.67305,0.67305,0.673,0.67305,417899997.0
2007-01-04 21:10:00,0.67305,0.67307,0.67303,0.67305,165899998.0
2007-01-04 21:11:00,0.67305,0.67305,0.67305,0.67305,234900001.0
2007-01-04 21:12:00,0.67302,0.67302,0.673,0.673,184699994.0
2007-01-04 21:13:00,0.67299,0.67301,0.67293,0.67293,320100006.0
2007-01-04 21:14:00,0.67297,0.67305,0.67295,0.67302,730699990.0
2007-01-04 21:15:00,0.67304,0.67304,0.67295,0.67303,401199993.0
2007-01-04 21:16:00,0.67303,0.67306,0.67297,0.67306,480700002.0
2007-01-04 21:17:00,0.67305,0.67308,0.67302,0.67308,203099997.0
2007-01-04 21:18:00,0.67303,0.67303,0.67296,0.67303,72300000.0
2007-01-04 21:19:00,0.67302,0.67302,0.67292,0.67299,439799997.0
2007-01-04 21:20:00,0.673,0.67302,0.67294,0.673,1073099998.0
2007-01-04 21:21:00,0.67302,0.67302,0.67291,0.67291,447699997.0
2007-01-04 21:22:00,0.67295,0.67297,0.67289,0.67297,826900007.0
2007-01-04 21:23:00,0.67292,0.67295,0.67285,0.67295,76500001.0
2007-01-04 21:24:00,0.67292,0.67292,0.6728,0.6728,164800000.0
2007-01-04 21:25:00,0.67281,0.67289,0.67281,0.67282,177499999.0
2007-01-04 21:26:00,0.67288,0.67294,0.67288,0.67289,120800002.0
2007-01-04 21:27:00,0.67292,0.67292,0.6728,0.67288,239299999.0
2007-01-04 21:28:00,0.67291,0.67294,0.67278,0.6728,232500000.0
2007-01-04 21:29:00,0.6728,0.6728,0.67273,0.67279,96599999.0
2007-01-04 21:30:00,0.6728,0.67281,0.67278,0.67278,122899999.0
2007-01-04 21:31:00,0.67277,0.67279,0.67273,0.67273,219299996.0
2007-01-04 21:32:00,0.67273,0.67282,0.67269,0.67275,680400005.0
2007-01-04 21:33:00,0.67277,0.67284,0.67269,0.6728,435600004.0
2007-01-04 21:34:00,0.6728,0.6728,0.67271,0.6728,665099996.0
2007-01-04 21:35:00,0.67283,0.67283,0.67275,0.67278,248400002.0
2007-01-04 21:36:00,0.67276,0.67278,0.67271,0.67271,203500002.0
2007-01-04 21:37:00,0.67276,0.6728,0.67275,0.6728,351199997.0
2007-01-04 21:38:00,0.67278,0.67284,0.67278,0.67284,120099999.0
2007-01-04 21:39:00,0.67276,0.6728,0.67276,0.67278,162099999.0
2007-01-04 21:40:00,0.67272,0.67277,0.67272,0.67272,267700002.0
2007-01-04 21:41:00,0.67273,0.67279,0.6727,0.67279,130400000.0
2007-01-04 21:42:00,0.67276,0.67279,0.67274,0.67279,139299995.0
2007-01-04 21:43:00,0.67277,0.67288,0.67277,0.67286,400100000.0
2007-01-04 21:44:00,0.67288,0.67295,0.67288,0.67295,406300002.0
2007-01-04 21:45:00,0.67292,0.67292,0.67276,0.67276,143500000.0
2007-01-04 21:46:00,0.67275,0.67275,0.67275,0.67275,346799998.0
2007-01-04 21:47:00,0.67276,0.67283,0.67276,0.67283,283600001.0
2007-01-04 21:48:00,0.67283,0.67283,0.67273,0.67273,224299998.0
2007-01-04 21:49:00,0.67277,0.67301,0.67277,0.67301,163400001.0
2007-01-04 21:50:00,0.673,0.673,0.67294,0.67299,84200002.0
2007-01-04 21:51:00,0.67295,0.67295,0.67288,0.67291,324400004.0
2007-01-04 21:52:00,0.6729,0.67299,0.6729,0.67295,187899999.0
2007-01-04 21:53:00,0.67294,0.67294,0.67285,0.67285,90999998.0
2007-01-04 21:54:00,0.67284,0.67294,0.67283,0.67288,301900002.0
2007-01-04 21:55:00,0.67291,0.673,0.67291,0.67294,138200000.0
2007-01-04 21:56:00,0.67298,0.673,0.67294,0.67299,228500000.0
2007-01-04 21:57:00,0.67302,0.67305,0.67298,0.67298,352100002.0
2007-01-04 21:58:00,0.67299,0.67304,0.67299,0.67299,70599999.0
2007-01-04 21:59:00,0.673,0.67302,0.67293,0.67294,302200000.0
2007-01-04 22:00:00,0.67293,0.67293,0.67283,0.67288,213700000.0
2007-01-04 22:01:00,0.67293,0.67297,0.6729,0.67292,314299995.0
2007-01-04 22:02:00,0.6729,0.67294,0.67287,0.6729,503499997.0
2007-01-04 22:03:00,0.6729,0.67293,0.6729,0.67293,284199999.0
2007-01-04 22:04:00,0.67291,0.67293,0.67284,0.67284,336000008.0
2007-01-04 22:05:00,0.6728,0.67289,0.6728,0.67283,160000002.0
2007-01-04 22:06:00,0.67286,0.67288,0.67285,0.67288,117800003.0
2007-01-04 22:07:00,0.67284,0.6729,0.67284,0.6729,67500000.0
2007-01-04 22:08:00,0.67284,0.67292,0.67284,0.67285,252900001.0
2007-01-04 22:09:00,0.67287,0.6729,0.67285,0.67287,96600002.0
2007-01-04 22:10:00,0.6728,0.67288,0.67278,0.67283,117199999.0
2007-01-04 22:11:00,0.67285,0.67285,0.67282,0.67282,133400003.0
2007-01-04 22:12:00,0.67283,0.67285,0.6728,0.67283,410600000.0
2007-01-04 22:13:00,0.67282,0.67282,0.67278,0.67278,63000000.0
2007-01-04 22:14:00,0.67281,0.67284,0.67279,0.67284,165799998.0
2007-01-04 22:15:00,0.67287,0.67292,0.67284,0.67287,622699999.0
2007-01-04 22:16:00,0.67287,0.67292,0.67285,0.67287,472900004.0
2007-01-04 22:17:00,0.6729,0.6729,0.67278,0.6728,51200000.0
2007-01-04 22:18:00,0.67285,0.67286,0.67283,0.67285,162300000.0
2007-01-04 22:19:00,0.67285,0.67285,0.67279,0.67285,235599997.0
2007-01-04 22:20:00,0.67286,0.6729,0.67283,0.6729,139199997.0
2007-01-04 22:21:00,0.67293,0.67293,0.67285,0.67285,403599996.0
2007-01-04 22:22:00,0.67289,0.67297,0.67287,0.67287,455600000.0
2007-01-04 22:23:00,0.67284,0.67308,0.67284,0.67295,519999995.0
2007-01-04 22:24:00,0.67299,0.67299,0.67289,0.67294,336499997.0
2007-01-04 22:25:00,0.6729,0.67298,0.67288,0.67298,264300001.0
2007-01-04 22:26:00,0.67295,0.67301,0.67293,0.67293,302799998.0
2007-01-04 22:27:00,0.67293,0.67296,0.67293,0.67293,50500001.0
2007-01-04 22:28:00,0.67294,0.67299,0.67294,0.67298,196499995.0
2007-01-04 22:29:00,0.67302,0.67302,0.67293,0.67298,272499998.0
2007-01-04 22:30:00,0.67301,0.67301,0.67286,0.67286,126900003.0
2007-01-04 22:31:00,0.67288,0.67288,0.67283,0.67287,150999997.0
2007-01-04 22:32:00,0.67291,0.67291,0.67284,0.67285,224300001.0
2007-01-04 22:33:00,0.67286,0.67298,0.67286,0.67298,200899998.0
2007-01-04 22:34:00,0.67296,0.67299,0.67287,0.67287,355299999.0
2007-01-04 22:35:00,0.67287,0.67294,0.67286,0.67294,237799997.0
2007-01-04 22:36:00,0.67297,0.67297,0.67287,0.67287,140700001.0
2007-01-04 22:37:00,0.67285,0.67286,0.67278,0.67284,287799997.0
2007-01-04 22:38:00,0.67284,0.67291,0.67282,0.67291,171400002.0
2007-01-04 22:39:00,0.67287,0.67287,0.67282,0.67287,160300000.0
2007-01-04 22:40:00,0.67286,0.67288,0.67281,0.67288,242800001.0
2007-01-04 22:41:00,0.6729,0.67295,0.67288,0.67294,298600002.0
2007-01-04 22:42:00,0.67288,0.67304,0.67288,0.673,179200001.0
2007-01-04 22:43:00,0.67297,0.67301,0.67296,0.67301,127100000.0
2007-01-04 22:44:00,0.673,0.67305,0.673,0.67305,159500001.0
2007-01-04 22:45:00,0.67308,0.67308,0.67302,0.67305,136499999.0
2007-01-04 22:46:00,0.673,0.67308,0.673,0.67308,154399998.0
2007-01-04 22:47:00,0.6731,0.67316,0.67305,0.67305,91900000.0
2007-01-04 22:48:00,0.67303,0.6731,0.67298,0.67298,272699995.0
2007-01-04 22:49:00,0.67303,0.67307,0.67276,0.67276,187000002.0
2007-01-04 22:50:00,0.67303,0.67305,0.67297,0.67297,58299998.0
2007-01-04 22:51:00,0.67297,0.67301,0.67294,0.67301,122099999.0
2007-01-04 22:52:00,0.67303,0.67303,0.673,0.673,63900002.0
2007-01-04 22:53:00,0.67298,0.67303,0.67296,0.67302,112600001.0
2007-01-04 22:54:00,0.67302,0.67306,0.673,0.67303,146599998.0
2007-01-04 22:55:00,0.67303,0.67305,0.67302,0.67305,40200001.0
2007-01-04 22:56:00,0.67304,0.67304,0.67297,0.67298,83999999.0
2007-01-04 22:57:00,0.67295,0.67302,0.67295,0.67302,115500000.0
2007-01-04 22:58:00,0.67299,0.67299,0.6729,0.67292,355500003.0
2007-01-04 22:59:00,0.67293,0.67303,0.67286,0.67286,287900004.0
2007-01-04 23:00:00,0.67278,0.67318,0.67278,0.67298,195500005.0
2007-01-04 23:01:00,0.67292,0.67292,0.67283,0.6729,159599996.0
2007-01-04 23:02:00,0.67291,0.67301,0.67291,0.67294,146100000.0
2007-01-04 23:03:00,0.67298,0.67299,0.67293,0.67293,187000002.0
2007-01-04 23:04:00,0.67288,0.67293,0.67287,0.67287,176600000.0
2007-01-04 23:05:00,0.67288,0.67294,0.67288,0.67294,117099999.0
2007-01-04 23:06:00,0.67297,0.67305,0.67297,0.67305,78500000.0
2007-01-04 23:07:00,0.67302,0.67305,0.67302,0.67305,80899997.0
2007-01-04 23:08:00,0.67301,0.67307,0.67301,0.67305,177400000.0
2007-01-04 23:09:00,0.67306,0.6731,0.67303,0.6731,121700001.0
2007-01-04 23:10:00,0.67307,0.67309,0.67302,0.67309,181700001.0
2007-01-04 23:11:00,0.67312,0.67313,0.67303,0.67307,184400001.0
2007-01-04 23:12:00,0.67308,0.67314,0.67307,0.67313,67100000.0
2007-01-04 23:13:00,0.67307,0.67314,0.67307,0.67314,182999996.0
2007-01-04 23:14:00,0.67313,0.67318,0.6731,0.67312,94699996.0
2007-01-04 23:15:00,0.67312,0.67315,0.67309,0.67311,106299998.0
2007-01-04 23:16:00,0.67312,0.67313,0.67302,0.67302,173400005.0
2007-01-04 23:17:00,0.67305,0.67316,0.67305,0.67316,215200000.0
2007-01-04 23:18:00,0.67309,0.67322,0.67306,0.67322,205800003.0
2007-01-04 23:19:00,0.67313,0.67323,0.67313,0.6732,74400000.0
2007-01-04 23:20:00,0.6732,0.67326,0.67316,0.67322,122100004.0
2007-01-04 23:21:00,0.6732,0.67325,0.6732,0.67325,144900001.0
2007-01-04 23:22:00,0.6732,0.6733,0.6732,0.6733,29300000.0
2007-01-04 23:23:00,0.67329,0.67329,0.67318,0.67322,213799999.0
2007-01-04 23:24:00,0.67325,0.67325,0.6732,0.67321,95799999.0
2007-01-04 23:25:00,0.67323,0.67326,0.67318,0.67325,97700001.0
2007-01-04 23:26:00,0.67322,0.67325,0.67322,0.67325,86400000.0
2007-01-04 23:27:00,0.67323,0.67325,0.67317,0.67321,138399998.0
2007-01-04 23:28:00,0.67326,0.67329,0.67319,0.67321,187900001.0
2007-01-04 23:29:00,0.67329,0.67331,0.67314,0.67322,163899997.0
2007-01-04 23:30:00,0.67328,0.67329,0.67321,0.67324,216099999.0
2007-01-04 23:31:00,0.67327,0.67332,0.67323,0.6733,126799999.0
2007-01-04 23:32:00,0.67327,0.67327,0.67314,0.67316,364299995.0
2007-01-04 23:33:00,0.6732,0.6732,0.67309,0.67309,183599999.0
2007-01-04 23:34:00,0.67307,0.67311,0.67302,0.67302,209100000.0
2007-01-04 23:35:00,0.67305,0.67309,0.67297,0.67308,206500005.0
2007-01-04 23:36:00,0.67295,0.67299,0.67295,0.67298,44900001.0
2007-01-04 23:37:00,0.67302,0.67313,0.67301,0.67313,237200002.0
2007-01-04 23:38:00,0.67309,0.67315,0.673,0.673,133100000.0
2007-01-04 23:39:00,0.67312,0.67313,0.67304,0.67312,161600001.0
2007-01-04 23:40:00,0.67311,0.67311,0.67302,0.67304,87000001.0
2007-01-04 23:41:00,0.67305,0.67305,0.673,0.673,61800001.0
2007-01-04 23:42:00,0.67306,0.67308,0.67306,0.67308,5600000.0
2007-01-04 23:43:00,0.67312,0.67312,0.67304,0.6731,84299999.0
2007-01-04 23:44:00,0.67311,0.67314,0.67308,0.67314,126800001.0
2007-01-04 23:45:00,0.67308,0.67311,0.67304,0.6731,242900001.0
2007-01-04 23:46:00,0.67315,0.67315,0.67315,0.67315,2400000.0
2007-01-04 23:47:00,0.67313,0.67318,0.67312,0.67313,178100001.0
2007-01-04 23:48:00,0.67313,0.67314,0.67308,0.67314,135300000.0
2007-01-04 23:49:00,0.67312,0.6732,0.67312,0.67317,186000000.0
2007-01-04 23:50:00,0.67322,0.67322,0.67318,0.67321,53700000.0
2007-01-04 23:51:00,0.67318,0.67327,0.67318,0.67327,70800001.0
2007-01-04 23:52:00,0.67318,0.67326,0.67318,0.67323,52000000.0
2007-01-04 23:53:00,0.67317,0.67322,0.67317,0.67317,137900001.0
2007-01-04 23:54:00,0.67327,0.67327,0.6732,0.6732,116999999.0
2007-01-04 23:55:00,0.67325,0.67325,0.67319,0.67321,126799999.0
2007-01-04 23:56:00,0.67313,0.67314,0.67309,0.67312,130800000.0
2007-01-04 23:57:00,0.67315,0.67317,0.67309,0.67309,158399999.0
2007-01-04 23:58:00,0.6732,0.6732,0.6729,0.6729,37000000.0
2007-01-04 23:59:00,0.67318,0.67324,0.67318,0.67322,98100001.0
2007-01-05 00:00:00,0.67321,0.67323,0.67316,0.67318,156099998.0
2007-01-05 00:01:00,0.67323,0.67324,0.67319,0.67323,124900002.0
2007-01-05 00:02:00,0.67325,0.67325,0.67315,0.6732,74800000.0
2007-01-05 00:03:00,0.67322,0.67324,0.6732,0.67321,114099999.0
2007-01-05 00:04:00,0.67319,0.67327,0.67318,0.67323,189499998.0
2007-01-05 00:05:00,0.6732,0.6732,0.67314,0.67319,101400002.0
2007-01-05 00:06:00,0.67314,0.67325,0.67314,0.6732,202100000.0
2007-01-05 00:07:00,0.67317,0.67327,0.67317,0.6732,158900005.0
2007-01-05 00:08:00,0.67324,0.6733,0.67317,0.67317,113199999.0
2007-01-05 00:09:00,0.67318,0.67322,0.67315,0.67321,158700001.0
2007-01-05 00:10:00,0.67319,0.67319,0.67304,0.67304,149099998.0
2007-01-05 00:11:00,0.67316,0.67322,0.67316,0.67322,64500000.0
2007-01-05 00:12:00,0.6733,0.6733,0.67322,0.67322,98099998.0
2007-01-05 00:13:00,0.67324,0.67333,0.67324,0.67333,53300000.0
2007-01-05 00:14:00,0.67332,0.67332,0.67328,0.67328,44999998.0
2007-01-05 00:15:00,0.67329,0.67329,0.67321,0.67325,70099998.0
2007-01-05 00:16:00,0.67321,0.67323,0.67317,0.67323,127100000.0
2007-01-05 00:17:00,0.67319,0.67322,0.67317,0.67317,118799999.0
2007-01-05 00:18:00,0.67317,0.67324,0.67317,0.67324,126900002.0
2007-01-05 00:19:00,0.67322,0.67322,0.67313,0.67313,4800000.0
2007-01-05 00:20:00,0.67314,0.67319,0.6731,0.67313,97500002.0
2007-01-05 00:21:00,0.67313,0.67313,0.67311,0.67311,141299999.0
2007-01-05 00:22:00,0.67308,0.67312,0.67301,0.67312,191700001.0
2007-01-05 00:23:00,0.67311,0.67312,0.67307,0.67309,49600000.0
2007-01-05 00:24:00,0.67312,0.67317,0.67311,0.67312,51100000.0
2007-01-05 00:25:00,0.67316,0.6732,0.67308,0.6732,163200001.0
2007-01-05 00:26:00,0.67323,0.67323,0.67317,0.67317,115500002.0
2007-01-05 00:27:00,0.67309,0.67312,0.67299,0.6731,104100001.0
2007-01-05 00:28:00,0.67315,0.67315,0.67312,0.67312,153200005.0
2007-01-05 00:29:00,0.67315,0.67315,0.67308,0.67308,163699999.0
2007-01-05 00:30:00,0.67316,0.67318,0.67313,0.67318,171699996.0
2007-01-05 00:31:00,0.67315,0.67315,0.67313,0.67313,9600000.0
2007-01-05 00:32:00,0.67305,0.67314,0.67301,0.67314,330099997.0
2007-01-05 00:33:00,0.67313,0.67315,0.67311,0.67315,247499998.0
2007-01-05 00:34:00,0.6731,0.67321,0.6731,0.67312,154899997.0
2007-01-05 00:35:00,0.67307,0.67316,0.67306,0.67316,109500001.0
2007-01-05 00:36:00,0.67305,0.67305,0.67294,0.67294,43100000.0
2007-01-05 00:37:00,0.67294,0.67312,0.67294,0.67305,147199997.0
2007-01-05 00:38:00,0.67312,0.67315,0.67308,0.67315,242500001.0
2007-01-05 00:39:00,0.67312,0.67318,0.67312,0.67318,5800000.0
2007-01-05 00:40:00,0.67318,0.67318,0.67306,0.67309,144700000.0
2007-01-05 00:41:00,0.67309,0.67312,0.67307,0.6731,323700001.0
2007-01-05 00:42:00,0.67308,0.67311,0.67304,0.67307,160999999.0
2007-01-05 00:43:00,0.67303,0.67307,0.67303,0.67307,26400000.0
2007-01-05 00:44:00,0.67311,0.67315,0.67294,0.67299,87899999.0
2007-01-05 00:45:00,0.67299,0.67309,0.67293,0.67309,196500003.0
2007-01-05 00:46:00,0.67305,0.67305,0.67296,0.67298,218000002.0
2007-01-05 00:47:00,0.67299,0.67307,0.67295,0.67295,114100001.0
2007-01-05 00:48:00,0.6729,0.67298,0.6729,0.67298,92800000.0
2007-01-05 00:49:00,0.673,0.673,0.67292,0.67292,77500001.0
2007-01-05 00:50:00,0.67293,0.673,0.67285,0.673,106400001.0
2007-01-05 00:51:00,0.67303,0.67303,0.67291,0.67302,155199999.0
2007-01-05 00:52:00,0.67302,0.67312,0.67302,0.67308,129399997.0
2007-01-05 00:53:00,0.67315,0.6732,0.67311,0.67318,227700003.0
2007-01-05 00:54:00,0.67318,0.67321,0.67312,0.67312,150300001.0
2007-01-05 00:55:00,0.67314,0.67314,0.67305,0.67305,216399996.0
2007-01-05 00:56:00,0.67303,0.67306,0.67299,0.67302,79999999.0
2007-01-05 00:57:00,0.67302,0.67305,0.673,0.67303,92700000.0
2007-01-05 00:58:00,0.67297,0.673,0.67297,0.673,54299999.0
2007-01-05 00:59:00,0.67301,0.67306,0.67301,0.67306,61400002.0
2007-01-05 01:00:00,0.67313,0.67315,0.67309,0.67312,118000002.0
2007-01-05 01:01:00,0.67315,0.67315,0.6731,0.6731,37100000.0
2007-01-05 01:02:00,0.67311,0.67311,0.67309,0.67309,64800001.0
2007-01-05 01:03:00,0.67311,0.67312,0.67297,0.67305,250400001.0
2007-01-05 01:04:00,0.67308,0.6731,0.673,0.67302,115099999.0
2007-01-05 01:05:00,0.67301,0.67311,0.67301,0.67311,54799998.0
2007-01-05 01:06:00,0.67312,0.67314,0.67309,0.6731,94000001.0
2007-01-05 01:07:00,0.67308,0.67315,0.67299,0.67299,76800000.0
2007-01-05 01:08:00,0.673,0.67308,0.673,0.67307,90300000.0
2007-01-05 01:09:00,0.67314,0.67315,0.67303,0.67305,193800004.0
2007-01-05 01:10:00,0.67307,0.67314,0.67307,0.67309,136399998.0
2007-01-05 01:11:00,0.67311,0.67313,0.67304,0.67312,113300001.0
2007-01-05 01:12:00,0.67312,0.67317,0.67312,0.67317,79900001.0
2007-01-05 01:13:00,0.67318,0.67318,0.67316,0.67316,100500000.0
2007-01-05 01:14:00,0.6731,0.67312,0.67308,0.67312,109100001.0
2007-01-05 01:15:00,0.67311,0.67319,0.67311,0.67317,154799999.0
2007-01-05 01:16:00,0.6732,0.67321,0.67317,0.67321,135100001.0
2007-01-05 01:17:00,0.67322,0.67325,0.67317,0.67317,109199999.0
2007-01-05 01:18:00,0.67316,0.67321,0.67314,0.67314,62900002.0
2007-01-05 01:19:00,0.67326,0.67331,0.67322,0.67322,148399999.0
2007-01-05 01:20:00,0.67321,0.67328,0.67316,0.67328,61300001.0
2007-01-05 01:21:00,0.67324,0.67324,0.67319,0.67324,124400001.0
2007-01-05 01:22:00,0.67327,0.67327,0.6732,0.67324,112800000.0
2007-01-05 01:23:00,0.67323,0.67324,0.67321,0.67321,146799999.0
2007-01-05 01:24:00,0.67326,0.67329,0.67323,0.67323,218799997.0
2007-01-05 01:25:00,0.67323,0.67325,0.67315,0.6732,158099999.0
2007-01-05 01:26:00,0.67323,0.67323,0.67315,0.67315,74800000.0
2007-01-05 01:27:00,0.67322,0.67324,0.67317,0.6732,96700002.0
2007-01-05 01:28:00,0.67327,0.67327,0.6732,0.67322,102999999.0
2007-01-05 01:29:00,0.67318,0.67318,0.67311,0.67318,57500002.0
2007-01-05 01:30:00,0.67309,0.67318,0.67309,0.67318,77900001.0
2007-01-05 01:31:00,0.67318,0.67323,0.67318,0.67321,83400003.0
2007-01-05 01:32:00,0.6732,0.67324,0.67319,0.67319,148299999.0
2007-01-05 01:33:00,0.6732,0.6732,0.67313,0.67319,150700000.0
2007-01-05 01:34:00,0.6735,0.67355,0.67318,0.67323,185499996.0
2007-01-05 01:35:00,0.67322,0.67322,0.67316,0.67318,91100000.0
2007-01-05 01:36:00,0.67324,0.67331,0.67324,0.6733,74099999.0
2007-01-05 01:37:00,0.67333,0.67333,0.67324,0.67333,117800002.0
2007-01-05 01:38:00,0.67331,0.67336,0.67324,0.67332,270600007.0
2007-01-05 01:39:00,0.67333,0.67336,0.67327,0.67336,38699999.0
2007-01-05 01:40:00,0.67333,0.67337,0.67326,0.67326,209600003.0
2007-01-05 01:41:00,0.67324,0.67331,0.67324,0.67331,181400004.0
2007-01-05 01:42:00,0.67333,0.67335,0.6733,0.67332,126800000.0
2007-01-05 01:43:00,0.67334,0.67341,0.67334,0.67334,267400005.0
2007-01-05 01:44:00,0.67337,0.67342,0.6733,0.6733,172899998.0
2007-01-05 01:45:00,0.67333,0.6734,0.67333,0.67333,86199998.0
2007-01-05 01:46:00,0.67333,0.67339,0.67328,0.67328,83600002.0
2007-01-05 01:47:00,0.67337,0.67345,0.67337,0.67345,65500001.0
2007-01-05 01:48:00,0.67341,0.67344,0.67338,0.67344,176900000.0
2007-01-05 01:49:00,0.67339,0.67347,0.67336,0.67346,126299999.0
2007-01-05 01:50:00,0.67348,0.67352,0.67338,0.67338,78400002.0
2007-01-05 01:51:00,0.67343,0.67352,0.67343,0.67352,77999999.0
2007-01-05 01:52:00,0.67349,0.67356,0.67349,0.67353,130399998.0
2007-01-05 01:53:00,0.6735,0.67355,0.67343,0.67354,225800002.0
2007-01-05 01:54:00,0.67353,0.67356,0.67345,0.67352,233300000.0
2007-01-05 01:55:00,0.67354,0.6736,0.67348,0.67351,126199999.0
2007-01-05 01:56:00,0.67351,0.67361,0.67349,0.67358,149100001.0
2007-01-05 01:57:00,0.67357,0.67364,0.67357,0.67364,111700000.0
2007-01-05 01:58:00,0.67356,0.67363,0.67349,0.67361,87799999.0
2007-01-05 01:59:00,0.67363,0.67363,0.67349,0.67349,137799995.0
2007-01-05 02:00:00,0.67345,0.67355,0.67344,0.67344,114900000.0
2007-01-05 02:01:00,0.6735,0.67355,0.67347,0.67355,161600001.0
2007-01-05 02:02:00,0.6735,0.67353,0.67345,0.67353,166599998.0
2007-01-05 02:03:00,0.67348,0.67349,0.67348,0.67349,45800001.0
2007-01-05 02:04:00,0.67351,0.67353,0.67345,0.67353,41300000.0
2007-01-05 02:05:00,0.67353,0.67358,0.67344,0.67358,190300002.0
2007-01-05 02:06:00,0.67355,0.67358,0.6735,0.6735,166900001.0
2007-01-05 02:07:00,0.67356,0.67359,0.67351,0.67353,164100001.0
2007-01-05 02:08:00,0.67354,0.6736,0.67352,0.67352,157200000.0
2007-01-05 02:09:00,0.67357,0.67358,0.67353,0.67353,71899998.0
2007-01-05 02:10:00,0.6735,0.67355,0.67349,0.67355,150099997.0
2007-01-05 02:11:00,0.67359,0.67361,0.67359,0.67361,23099999.0
2007-01-05 02:12:00,0.6736,0.67362,0.6736,0.67362,57400000.0
2007-01-05 02:13:00,0.67353,0.67359,0.6735,0.67358,140099997.0
2007-01-05 02:14:00,0.67354,0.67361,0.6735,0.67358,197800003.0
2007-01-05 02:15:00,0.67351,0.67355,0.67348,0.67354,120599997.0
2007-01-05 02:16:00,0.67355,0.67358,0.6735,0.67353,91800001.0
2007-01-05 02:17:00,0.67353,0.67357,0.67353,0.67357,149500001.0
2007-01-05 02:18:00,0.6736,0.67364,0.67358,0.67363,98499999.0
2007-01-05 02:19:00,0.67363,0.67365,0.67358,0.67365,140400000.0
2007-01-05 02:20:00,0.67361,0.67373,0.67361,0.67373,135700003.0
2007-01-05 02:21:00,0.67366,0.67366,0.67366,0.67366,30200000.0
2007-01-05 02:22:00,0.67362,0.67367,0.67362,0.67367,86900001.0
2007-01-05 02:23:00,0.67365,0.67365,0.6736,0.67363,158900000.0
2007-01-05 02:24:00,0.67364,0.67368,0.6736,0.67364,61000000.0
2007-01-05 02:25:00,0.67365,0.67368,0.6736,0.67365,20800000.0
2007-01-05 02:26:00,0.67365,0.67365,0.67362,0.67363,153200001.0
2007-01-05 02:27:00,0.67365,0.67366,0.67355,0.67355,172200005.0
2007-01-05 02:28:00,0.67363,0.67363,0.67355,0.67355,92800000.0
2007-01-05 02:29:00,0.67358,0.67364,0.67355,0.67364,138199998.0
2007-01-05 02:30:00,0.67362,0.67368,0.67362,0.67362,220999994.0
2007-01-05 02:31:00,0.67358,0.67364,0.67358,0.67363,135800000.0
2007-01-05 02:32:00,0.67365,0.67365,0.67362,0.67365,141600000.0
2007-01-05 02:33:00,0.67365,0.67365,0.67362,0.67365,56699999.0
2007-01-05 02:34:00,0.67362,0.67365,0.67361,0.67361,122700002.0
2007-01-05 02:35:00,0.67359,0.67359,0.67356,0.67356,4800000.0
2007-01-05 02:36:00,0.67348,0.67353,0.67346,0.67353,138699998.0
2007-01-05 02:37:00,0.67351,0.67355,0.67348,0.67355,239899996.0
2007-01-05 02:38:00,0.67354,0.6736,0.67348,0.6736,48700001.0
2007-01-05 02:39:00,0.67362,0.67362,0.67351,0.67358,172000002.0
2007-01-05 02:40:00,0.67363,0.67364,0.67358,0.67364,149699999.0
2007-01-05 02:41:00,0.6736,0.67368,0.6736,0.67365,107599998.0
2007-01-05 02:42:00,0.67361,0.67368,0.6736,0.67361,114599998.0
2007-01-05 02:43:00,0.67366,0.67372,0.67358,0.67366,97799996.0
2007-01-05 02:44:00,0.67367,0.67373,0.67367,0.67371,114499999.0
2007-01-05 02:45:00,0.67363,0.67369,0.6736,0.67369,117600002.0
2007-01-05 02:46:00,0.67368,0.6737,0.67366,0.6737,55200000.0
2007-01-05 02:47:00,0.67365,0.67373,0.67363,0.6737,96799998.0
2007-01-05 02:48:00,0.67361,0.67366,0.6736,0.6736,103999999.0
2007-01-05 02:49:00,0.67354,0.67367,0.67351,0.67367,116700001.0
2007-01-05 02:50:00,0.67372,0.67382,0.67368,0.67382,199600003.0
2007-01-05 02:51:00,0.6738,0.6738,0.67369,0.67373,118200002.0
2007-01-05 02:52:00,0.67371,0.67375,0.67366,0.67375,130899997.0
2007-01-05 02:53:00,0.67383,0.67383,0.67375,0.67377,67500001.0
2007-01-05 02:54:00,0.67373,0.67374,0.67368,0.67368,309700000.0
2007-01-05 02:55:00,0.67367,0.67373,0.67367,0.67373,81199999.0
2007-01-05 02:56:00,0.67366,0.67371,0.67364,0.67368,196499997.0
2007-01-05 02:57:00,0.6737,0.67372,0.67369,0.67369,89500000.0
2007-01-05 02:58:00,0.67368,0.67385,0.67363,0.67385,180600001.0
2007-01-05 02:59:00,0.67387,0.67397,0.67387,0.67393,116600002.0
2007-01-05 03:00:00,0.67394,0.67405,0.6739,0.67405,257199999.0
2007-01-05 03:01:00,0.67399,0.674,0.67394,0.67394,101399997.0
2007-01-05 03:02:00,0.67394,0.67394,0.67387,0.67394,182800002.0
2007-01-05 03:03:00,0.67388,0.67389,0.67384,0.67389,172499999.0
2007-01-05 03:04:00,0.67396,0.67404,0.67396,0.674,129400001.0
2007-01-05 03:05:00,0.67395,0.67402,0.67393,0.67395,200200003.0
2007-01-05 03:06:00,0.67393,0.67394,0.67387,0.67394,221699999.0
2007-01-05 03:07:00,0.67392,0.67403,0.67392,0.674,79599998.0
2007-01-05 03:08:00,0.6739,0.674,0.6739,0.67395,215500000.0
2007-01-05 03:09:00,0.67405,0.67406,0.67399,0.67403,153599997.0
2007-01-05 03:10:00,0.67406,0.67406,0.67397,0.67402,79600000.0
2007-01-05 03:11:00,0.67404,0.67404,0.67393,0.674,157899998.0
2007-01-05 03:12:00,0.67397,0.67406,0.67397,0.67403,95899999.0
2007-01-05 03:13:00,0.67399,0.67399,0.67399,0.67399,22500000.0
2007-01-05 03:14:00,0.67399,0.67399,0.67398,0.67398,21500001.0
2007-01-05 03:15:00,0.67395,0.67404,0.67392,0.67399,248799998.0
2007-01-05 03:16:00,0.67403,0.67403,0.67395,0.67399,102099999.0
2007-01-05 03:17:00,0.67402,0.67402,0.67395,0.67402,60299999.0
2007-01-05 03:18:00,0.67405,0.67409,0.67403,0.67409,54100000.0
2007-01-05 03:19:00,0.67399,0.67399,0.67396,0.67396,47800002.0
2007-01-05 03:20:00,0.67401,0.67401,0.67391,0.67396,132499998.0
2007-01-05 03:21:00,0.674,0.67404,0.67393,0.67393,57500000.0
2007-01-05 03:22:00,0.67396,0.674,0.67391,0.67394,102900000.0
2007-01-05 03:23:00,0.67393,0.674,0.67393,0.674,66399998.0
2007-01-05 03:24:00,0.67402,0.67402,0.67392,0.67398,216600005.0
2007-01-05 03:25:00,0.67403,0.67404,0.67391,0.67391,75199999.0
2007-01-05 03:26:00,0.67388,0.67405,0.67388,0.67401,207500001.0
2007-01-05 03:27:00,0.67397,0.67402,0.67397,0.67397,134200000.0
2007-01-05 03:28:00,0.67402,0.67403,0.67399,0.67403,78800001.0
2007-01-05 03:29:00,0.67397,0.67402,0.67393,0.67402,89400002.0
2007-01-05 03:30:00,0.67396,0.67404,0.67395,0.674,238099997.0
2007-01-05 03:31:00,0.67399,0.67403,0.67398,0.67398,204000001.0
2007-01-05 03:32:00,0.67396,0.67403,0.67393,0.67403,115500001.0
2007-01-05 03:33:00,0.6739,0.67397,0.6739,0.67392,139700002.0
2007-01-05 03:34:00,0.67393,0.67393,0.6738,0.67383,193199998.0
2007-01-05 03:35:00,0.67381,0.67384,0.67377,0.67384,162500000.0
2007-01-05 03:36:00,0.67385,0.67392,0.67381,0.67392,70100000.0
2007-01-05 03:37:00,0.67393,0.67393,0.67386,0.67391,143200001.0
2007-01-05 03:38:00,0.67394,0.67394,0.6739,0.6739,175099999.0
2007-01-05 03:39:00,0.67392,0.67392,0.67383,0.67388,85500003.0
2007-01-05 03:40:00,0.67387,0.6739,0.67387,0.6739,59600000.0
2007-01-05 03:41:00,0.6739,0.67393,0.67389,0.67389,135199999.0
2007-01-05 03:42:00,0.67393,0.67393,0.67385,0.67387,40899999.0
2007-01-05 03:43:00,0.67382,0.67394,0.67382,0.67385,244199998.0
2007-01-05 03:44:00,0.67382,0.67382,0.67375,0.6738,158699998.0
2007-01-05 03:45:00,0.6738,0.67382,0.6738,0.67382,56600001.0
2007-01-05 03:46:00,0.67379,0.67381,0.67377,0.67381,78200001.0
2007-01-05 03:47:00,0.67382,0.67382,0.67382,0.67382,2400000.0
2007-01-05 03:48:00,0.6738,0.67385,0.6738,0.67385,52299999.0
2007-01-05 03:49:00,0.6738,0.67384,0.67377,0.67383,121899997.0
2007-01-05 03:50:00,0.67382,0.67388,0.67382,0.67388,247800000.0
2007-01-05 03:51:00,0.67384,0.67388,0.67384,0.67386,135200002.0
2007-01-05 03:52:00,0.67392,0.67392,0.67391,0.67391,52000001.0
2007-01-05 03:53:00,0.67398,0.67398,0.67393,0.67393,91099996.0
2007-01-05 03:54:00,0.67399,0.67403,0.67394,0.67394,144999994.0
2007-01-05 03:55:00,0.67391,0.67391,0.67385,0.67385,110799999.0
2007-01-05 03:56:00,0.67392,0.67392,0.6739,0.6739,4100000.0
2007-01-05 03:57:00,0.674,0.67404,0.67396,0.674,240399998.0
2007-01-05 03:58:00,0.67391,0.67401,0.67391,0.67398,201800003.0
2007-01-05 03:59:00,0.67401,0.67403,0.6739,0.67395,107900000.0
2007-01-05 04:00:00,0.67397,0.67397,0.67396,0.67396,26600001.0
2007-01-05 04:01:00,0.67395,0.67396,0.67391,0.67392,219700000.0
2007-01-05 04:02:00,0.6739,0.67397,0.67388,0.67389,178000003.0
2007-01-05 04:03:00,0.67392,0.67392,0.67382,0.67382,70999998.0
2007-01-05 04:04:00,0.67388,0.67391,0.67382,0.67391,159499999.0
2007-01-05 04:05:00,0.67395,0.67395,0.67393,0.67393,56600001.0
2007-01-05 04:06:00,0.67388,0.67393,0.67385,0.67387,287700005.0
2007-01-05 04:07:00,0.67382,0.67382,0.67378,0.67378,56800000.0
2007-01-05 04:08:00,0.67379,0.67381,0.67373,0.6738,123000001.0
2007-01-05 04:09:00,0.67386,0.67389,0.67386,0.67389,76000000.0
2007-01-05 04:10:00,0.67388,0.67395,0.67388,0.67395,138600001.0
2007-01-05 04:11:00,0.67394,0.67394,0.67387,0.67388,186300001.0
2007-01-05 04:12:00,0.67387,0.67395,0.67385,0.67395,121200000.0
2007-01-05 04:13:00,0.6739,0.67396,0.6739,0.67395,51700000.0
2007-01-05 04:14:00,0.67393,0.67393,0.6739,0.6739,49400002.0
2007-01-05 04:15:00,0.67393,0.67398,0.67393,0.67398,74899999.0
2007-01-05 04:16:00,0.67397,0.67402,0.67388,0.67402,100000000.0
2007-01-05 04:17:00,0.67405,0.67407,0.67399,0.67399,95700001.0
2007-01-05 04:18:00,0.67402,0.67403,0.67402,0.67403,10400000.0
2007-01-05 04:19:00,0.67402,0.67402,0.67394,0.67394,80900000.0
2007-01-05 04:20:00,0.6739,0.674,0.6739,0.674,121399995.0
2007-01-05 04:21:00,0.67404,0.67407,0.67398,0.67407,186400000.0
2007-01-05 04:22:00,0.674,0.67401,0.67391,0.67391,190599998.0
2007-01-05 04:23:00,0.67388,0.67403,0.67388,0.67397,39800000.0
2007-01-05 04:24:00,0.67399,0.67402,0.67393,0.67402,178599999.0
2007-01-05 04:25:00,0.67403,0.67403,0.67402,0.67402,16000000.0
2007-01-05 04:26:00,0.67393,0.674,0.67393,0.674,22800000.0
2007-01-05 04:27:00,0.674,0.674,0.67392,0.674,46400000.0
2007-01-05 04:28:00,0.67393,0.67395,0.6739,0.6739,63500001.0
2007-01-05 04:29:00,0.67393,0.67395,0.67389,0.67394,57600001.0
2007-01-05 04:30:00,0.67397,0.67401,0.67392,0.67401,203000003.0
2007-01-05 04:31:00,0.67401,0.67401,0.67391,0.67393,125699998.0
2007-01-05 04:32:00,0.67392,0.674,0.67392,0.67397,209900002.0
2007-01-05 04:33:00,0.67395,0.67403,0.67395,0.674,157200003.0
2007-01-05 04:34:00,0.674,0.674,0.67392,0.67396,99299998.0
2007-01-05 04:35:00,0.67402,0.67402,0.674,0.674,20700000.0
2007-01-05 04:36:00,0.67404,0.67406,0.67398,0.67406,89400000.0
2007-01-05 04:37:00,0.674,0.67405,0.67397,0.67405,212800006.0
2007-01-05 04:38:00,0.67397,0.67405,0.67395,0.67405,91600000.0
2007-01-05 04:39:00,0.67403,0.67405,0.67397,0.674,234300002.0
2007-01-05 04:40:00,0.67401,0.67402,0.67398,0.67402,154699999.0
2007-01-05 04:41:00,0.67403,0.67403,0.67399,0.67399,80900001.0
2007-01-05 04:42:00,0.67403,0.67405,0.67399,0.67405,116900000.0
2007-01-05 04:43:00,0.67405,0.67408,0.67405,0.67405,160399998.0
2007-01-05 04:44:00,0.674,0.67414,0.674,0.67414,138200003.0
2007-01-05 04:45:00,0.67408,0.67411,0.67403,0.6741,247500000.0
2007-01-05 04:46:00,0.67407,0.67413,0.67402,0.67413,111699999.0
2007-01-05 04:47:00,0.67412,0.67412,0.67399,0.67405,222200003.0
2007-01-05 04:48:00,0.67404,0.67407,0.67399,0.67407,134999997.0
2007-01-05 04:49:00,0.67402,0.67405,0.674,0.67405,74200001.0
2007-01-05 04:50:00,0.67403,0.67405,0.67398,0.67402,119600000.0
2007-01-05 04:51:00,0.67405,0.67411,0.67402,0.6741,235500001.0
2007-01-05 04:52:00,0.67413,0.67419,0.67413,0.67419,48000000.0
2007-01-05 04:53:00,0.67426,0.67429,0.67417,0.67424,166900002.0
2007-01-05 04:54:00,0.67421,0.67421,0.67405,0.67407,241099998.0
2007-01-05 04:55:00,0.67411,0.67413,0.67405,0.67405,71900002.0
2007-01-05 04:56:00,0.67408,0.67408,0.67402,0.67407,92600002.0
2007-01-05 04:57:00,0.67402,0.67403,0.67397,0.67398,101999998.0
2007-01-05 04:58:00,0.67404,0.67413,0.67404,0.67413,59400000.0
2007-01-05 04:59:00,0.67402,0.67417,0.67402,0.67413,139800000.0
2007-01-05 05:00:00,0.6742,0.67432,0.6742,0.67426,107700002.0
2007-01-05 05:01:00,0.67423,0.67431,0.67423,0.67425,124400003.0
2007-01-05 05:02:00,0.67414,0.67414,0.67407,0.67407,24000000.0
2007-01-05 05:03:00,0.6741,0.6742,0.6741,0.67414,146999997.0
2007-01-05 05:04:00,0.67415,0.67418,0.67405,0.67408,138799998.0
2007-01-05 05:05:00,0.67414,0.67419,0.67414,0.67416,129800003.0
2007-01-05 05:06:00,0.67418,0.67422,0.67412,0.67412,271300003.0
2007-01-05 05:07:00,0.67416,0.67416,0.6741,0.67412,124399999.0
2007-01-05 05:08:00,0.67405,0.67421,0.67405,0.6741,181299999.0
2007-01-05 05:09:00,0.67411,0.67415,0.67404,0.67413,158399999.0
2007-01-05 05:10:00,0.67409,0.67409,0.67407,0.67407,61599999.0
2007-01-05 05:11:00,0.67401,0.67404,0.67395,0.67399,140599999.0
2007-01-05 05:12:00,0.67409,0.67411,0.67406,0.67407,108500001.0
2007-01-05 05:13:00,0.67405,0.67405,0.674,0.67405,238800007.0
2007-01-05 05:14:00,0.67407,0.6741,0.67399,0.67399,103599999.0
2007-01-05 05:15:00,0.67404,0.67407,0.67404,0.67407,45399998.0
2007-01-05 05:16:00,0.67415,0.67415,0.67409,0.67414,259200000.0
2007-01-05 05:17:00,0.67411,0.67415,0.67409,0.67415,88300003.0
2007-01-05 05:18:00,0.6741,0.67415,0.6741,0.6741,155499999.0
2007-01-05 05:19:00,0.67414,0.67414,0.6741,0.67411,179499999.0
2007-01-05 05:20:00,0.67406,0.67407,0.67406,0.67407,45500000.0
2007-01-05 05:21:00,0.67404,0.67409,0.674,0.674,127599998.0
2007-01-05 05:22:00,0.674,0.67413,0.674,0.67405,162700001.0
2007-01-05 05:23:00,0.67411,0.67412,0.67405,0.67407,211499999.0
2007-01-05 05:24:00,0.67413,0.67413,0.67407,0.67409,81700002.0
2007-01-05 05:25:00,0.67411,0.67411,0.674,0.67405,148899996.0
2007-01-05 05:26:00,0.674,0.67414,0.674,0.67409,168699999.0
2007-01-05 05:27:00,0.67413,0.67413,0.67406,0.67413,144200002.0
2007-01-05 05:28:00,0.67411,0.67415,0.67407,0.67411,195699997.0
2007-01-05 05:29:00,0.67415,0.67421,0.67411,0.67421,122400002.0
2007-01-05 05:30:00,0.67421,0.67421,0.67418,0.67418,100799997.0
2007-01-05 05:31:00,0.67416,0.67417,0.67416,0.67417,16700000.0
2007-01-05 05:32:00,0.67412,0.67421,0.67412,0.67421,252800002.0
2007-01-05 05:33:00,0.67417,0.6742,0.6741,0.67414,203300001.0
2007-01-05 05:34:00,0.6741,0.67415,0.6741,0.67412,125800002.0
2007-01-05 05:35:00,0.6741,0.67421,0.6741,0.67421,148599998.0
2007-01-05 05:36:00,0.6741,0.67417,0.67405,0.67411,150000004.0
2007-01-05 05:37:00,0.67409,0.67411,0.67402,0.67411,185699997.0
2007-01-05 05:38:00,0.67413,0.67413,0.674,0.67405,174800000.0
2007-01-05 05:39:00,0.67409,0.67409,0.67408,0.67408,43800001.0
2007-01-05 05:40:00,0.67418,0.67422,0.67414,0.67417,226000002.0
2007-01-05 05:41:00,0.67411,0.67412,0.67404,0.67412,131900000.0
2007-01-05 05:42:00,0.6741,0.67414,0.67407,0.67411,226699993.0
2007-01-05 05:43:00,0.67405,0.67409,0.67399,0.67407,156699999.0
2007-01-05 05:44:00,0.67409,0.67413,0.67409,0.67413,101499998.0
2007-01-05 05:45:00,0.67412,0.67412,0.67398,0.67398,107699999.0
2007-01-05 05:46:00,0.67399,0.67406,0.67394,0.67405,141899998.0
2007-01-05 05:47:00,0.67397,0.67405,0.67396,0.674,203899995.0
2007-01-05 05:48:00,0.67395,0.67404,0.6739,0.67402,201700003.0
2007-01-05 05:49:00,0.67404,0.67413,0.674,0.67402,183900001.0
2007-01-05 05:50:00,0.67405,0.6741,0.67405,0.67408,99899998.0
2007-01-05 05:51:00,0.67415,0.67415,0.67408,0.67412,122599998.0
2007-01-05 05:52:00,0.67412,0.67416,0.67406,0.67415,185300001.0
2007-01-05 05:53:00,0.67414,0.67417,0.6741,0.67412,219900000.0
2007-01-05 05:54:00,0.67417,0.67421,0.67414,0.67417,221599998.0
2007-01-05 05:55:00,0.67412,0.67412,0.67409,0.6741,99000002.0
2007-01-05 05:56:00,0.67414,0.67425,0.67414,0.67425,98499998.0
2007-01-05 05:57:00,0.67422,0.67425,0.67422,0.67424,169000000.0
2007-01-05 05:58:00,0.67425,0.67425,0.67425,0.67425,24700001.0
2007-01-05 05:59:00,0.6742,0.6742,0.67418,0.67418,37600001.0
2007-01-05 06:00:00,0.67414,0.67423,0.6741,0.67423,105200002.0
2007-01-05 06:01:00,0.67424,0.67429,0.67424,0.67427,118200001.0
2007-01-05 06:02:00,0.67421,0.67428,0.67421,0.67427,153600000.0
2007-01-05 06:03:00,0.67427,0.67432,0.67421,0.67422,189999996.0
2007-01-05 06:04:00,0.6742,0.67428,0.6742,0.67422,124300000.0
2007-01-05 06:05:00,0.67413,0.67438,0.67409,0.67433,146300000.0
2007-01-05 06:06:00,0.6742,0.67427,0.6742,0.67426,201999996.0
2007-01-05 06:07:00,0.67429,0.67432,0.67421,0.67432,219299998.0
2007-01-05 06:08:00,0.67425,0.67429,0.6742,0.6742,213200001.0
2007-01-05 06:09:00,0.67427,0.67428,0.67424,0.67426,191899997.0
2007-01-05 06:10:00,0.67425,0.67433,0.67425,0.67433,40900000.0
2007-01-05 06:11:00,0.6743,0.67432,0.67421,0.67431,80300001.0
2007-01-05 06:12:00,0.67433,0.67434,0.67427,0.67427,170999995.0
2007-01-05 06:13:00,0.67432,0.67463,0.67432,0.67462,140199999.0
2007-01-05 06:14:00,0.67463,0.6747,0.67463,0.67467,198699996.0
2007-01-05 06:15:00,0.67464,0.67471,0.6746,0.67465,175199998.0
2007-01-05 06:16:00,0.6747,0.67475,0.67467,0.67475,208700001.0
2007-01-05 06:17:00,0.67473,0.67477,0.67468,0.6747,119700003.0
2007-01-05 06:18:00,0.67468,0.67477,0.67468,0.67475,222699995.0
2007-01-05 06:19:00,0.67473,0.67485,0.67473,0.67482,225099997.0
2007-01-05 06:20:00,0.67489,0.67501,0.67489,0.67498,75299999.0
2007-01-05 06:21:00,0.67493,0.67502,0.67491,0.675,199700002.0
2007-01-05 06:22:00,0.675,0.67502,0.6749,0.67494,106800001.0
2007-01-05 06:23:00,0.67494,0.67495,0.67482,0.67484,191099999.0
2007-01-05 06:24:00,0.67482,0.67488,0.6748,0.67482,49900000.0
2007-01-05 06:25:00,0.67484,0.67492,0.67484,0.67485,192500002.0
2007-01-05 06:26:00,0.67486,0.67488,0.67482,0.67482,125800003.0
2007-01-05 06:27:00,0.67484,0.67486,0.67472,0.67472,120900001.0
2007-01-05 06:28:00,0.6748,0.67483,0.67475,0.67477,173700000.0
2007-01-05 06:29:00,0.67477,0.67482,0.67477,0.67477,106099997.0
2007-01-05 06:30:00,0.6747,0.67477,0.67469,0.67477,176699996.0
2007-01-05 06:31:00,0.67471,0.67474,0.67466,0.67474,101600001.0
2007-01-05 06:32:00,0.67472,0.67473,0.67472,0.67473,12000000.0
2007-01-05 06:33:00,0.67473,0.67473,0.67473,0.67473,18299999.0
2007-01-05 06:34:00,0.67473,0.6748,0.67473,0.67475,73200001.0
2007-01-05 06:35:00,0.67475,0.67475,0.67465,0.67473,92899999.0
2007-01-05 06:36:00,0.67473,0.67473,0.67468,0.67471,258800001.0
2007-01-05 06:37:00,0.67477,0.67477,0.67469,0.67473,51300000.0
2007-01-05 06:38:00,0.67469,0.67475,0.67467,0.67473,116000001.0
2007-01-05 06:39:00,0.67477,0.67482,0.67472,0.67472,177300000.0
2007-01-05 06:40:00,0.67477,0.67485,0.67477,0.67485,28800001.0
2007-01-05 06:41:00,0.67488,0.67488,0.67482,0.67487,132700003.0
2007-01-05 06:42:00,0.67486,0.67491,0.67483,0.67483,123399999.0
2007-01-05 06:43:00,0.67481,0.67481,0.67478,0.67478,18300000.0
2007-01-05 06:44:00,0.67477,0.67482,0.67477,0.6748,150699997.0
2007-01-05 06:45:00,0.67482,0.67482,0.67455,0.67455,249000001.0
2007-01-05 06:46:00,0.67459,0.67471,0.67459,0.67468,127299999.0
2007-01-05 06:47:00,0.67471,0.67474,0.6747,0.6747,109600001.0
2007-01-05 06:48:00,0.67474,0.67479,0.67473,0.67477,119699998.0
2007-01-05 06:49:00,0.67479,0.67481,0.67479,0.67481,61500001.0
2007-01-05 06:50:00,0.67482,0.67485,0.67482,0.67485,18400000.0
2007-01-05 06:51:00,0.67482,0.67482,0.67478,0.67478,9300000.0
2007-01-05 06:52:00,0.6748,0.67494,0.6748,0.67494,90600000.0
2007-01-05 06:53:00,0.67491,0.67493,0.67489,0.67489,94600001.0
2007-01-05 06:54:00,0.67488,0.67488,0.67486,0.67486,51199999.0
2007-01-05 06:55:00,0.67482,0.67486,0.67479,0.67479,137100003.0
2007-01-05 06:56:00,0.6748,0.67484,0.67478,0.67482,168699998.0
2007-01-05 06:57:00,0.67486,0.6749,0.67479,0.67483,202300001.0
2007-01-05 06:58:00,0.67485,0.67485,0.67485,0.67485,34599998.0
2007-01-05 06:59:00,0.6748,0.67482,0.67476,0.67478,199300000.0
2007-01-05 07:00:00,0.6748,0.67485,0.6748,0.67485,58999998.0
2007-01-05 07:01:00,0.67479,0.67479,0.6747,0.67472,175300000.0
2007-01-05 07:02:00,0.67479,0.67482,0.67469,0.67469,82700001.0
2007-01-05 07:03:00,0.67473,0.67474,0.67473,0.67474,91299999.0
2007-01-05 07:04:00,0.6747,0.67487,0.6747,0.67477,98099998.0
2007-01-05 07:05:00,0.6748,0.67487,0.67479,0.6748,211600000.0
2007-01-05 07:06:00,0.67483,0.67483,0.67475,0.67475,82099999.0
2007-01-05 07:07:00,0.67475,0.67478,0.6747,0.6747,125700002.0
2007-01-05 07:08:00,0.67467,0.67472,0.67467,0.67472,147100000.0
2007-01-05 07:09:00,0.67476,0.67481,0.67476,0.67481,18200000.0
2007-01-05 07:10:00,0.67478,0.67478,0.67472,0.67472,81400000.0
2007-01-05 07:11:00,0.67473,0.67474,0.67469,0.67471,76500001.0
2007-01-05 07:12:00,0.67467,0.67473,0.67467,0.67473,12800000.0
2007-01-05 07:13:00,0.67475,0.6748,0.67473,0.67475,235300001.0
2007-01-05 07:14:00,0.67476,0.6748,0.67466,0.67468,208800000.0
2007-01-05 07:15:00,0.67471,0.67483,0.67471,0.67483,181999998.0
2007-01-05 07:16:00,0.67485,0.67485,0.67483,0.67485,113799999.0
2007-01-05 07:17:00,0.6748,0.67482,0.67475,0.67482,100199999.0
2007-01-05 07:18:00,0.67485,0.67485,0.6748,0.67482,192999995.0
2007-01-05 07:19:00,0.6748,0.67486,0.6748,0.67483,53399999.0
2007-01-05 07:20:00,0.67483,0.67483,0.67475,0.67475,224100003.0
2007-01-05 07:21:00,0.6748,0.67483,0.67479,0.67479,65500001.0
2007-01-05 07:22:00,0.67483,0.67487,0.6748,0.67487,170800003.0
2007-01-05 07:23:00,0.67483,0.67483,0.67482,0.67482,34300000.0
2007-01-05 07:24:00,0.6748,0.67482,0.6748,0.67482,20300000.0
2007-01-05 07:25:00,0.67478,0.6748,0.67478,0.6748,48700000.0
2007-01-05 07:26:00,0.67482,0.67483,0.67481,0.67481,101199999.0
2007-01-05 07:27:00,0.67485,0.67485,0.67485,0.67485,31900000.0
2007-01-05 07:28:00,0.6748,0.6748,0.6748,0.6748,6500000.0
2007-01-05 07:29:00,0.67485,0.67485,0.6748,0.67485,164400000.0
2007-01-05 07:30:00,0.67481,0.67483,0.67475,0.67481,189899998.0
2007-01-05 07:31:00,0.67486,0.67486,0.67478,0.67483,186100002.0
2007-01-05 07:32:00,0.67483,0.67485,0.6748,0.67485,114000002.0
2007-01-05 07:33:00,0.67485,0.67485,0.67478,0.67478,129699999.0
2007-01-05 07:34:00,0.6748,0.67488,0.67477,0.67482,239500000.0
2007-01-05 07:35:00,0.67482,0.67484,0.67479,0.67483,182600003.0
2007-01-05 07:36:00,0.67485,0.67485,0.67483,0.67483,50400002.0
2007-01-05 07:37:00,0.67483,0.67483,0.67471,0.6748,199099997.0
2007-01-05 07:38:00,0.6748,0.67483,0.67476,0.67483,155299998.0
2007-01-05 07:39:00,0.67483,0.67488,0.67482,0.67483,52600000.0
2007-01-05 07:40:00,0.67488,0.67491,0.67487,0.67487,97200000.0
2007-01-05 07:41:00,0.67485,0.67485,0.67483,0.67485,138399999.0
2007-01-05 07:42:00,0.67483,0.67485,0.67483,0.67483,55900000.0
2007-01-05 07:43:00,0.67479,0.67485,0.6747,0.6747,88499999.0
2007-01-05 07:44:00,0.67467,0.67475,0.67464,0.67475,143800000.0
2007-01-05 07:45:00,0.67469,0.67473,0.67466,0.67466,41100000.0
2007-01-05 07:46:00,0.67466,0.67473,0.67466,0.67468,92200001.0
2007-01-05 07:47:00,0.67474,0.67474,0.67471,0.67471,28699999.0
2007-01-05 07:48:00,0.67468,0.67476,0.67468,0.67475,39100000.0
2007-01-05 07:49:00,0.67472,0.67473,0.67472,0.67473,34300000.0
2007-01-05 07:50:00,0.67475,0.67475,0.67473,0.67473,39400000.0
2007-01-05 07:51:00,0.6747,0.67476,0.67467,0.67467,135100003.0
2007-01-05 07:52:00,0.67472,0.67473,0.67468,0.67468,235700003.0
2007-01-05 07:53:00,0.67469,0.67476,0.67469,0.67469,133700002.0
2007-01-05 07:54:00,0.67472,0.67477,0.67472,0.67472,153300003.0
2007-01-05 07:55:00,0.67474,0.67477,0.67471,0.67475,136299999.0
2007-01-05 07:56:00,0.67469,0.67475,0.67468,0.67475,138300000.0
2007-01-05 07:57:00,0.67464,0.6747,0.67463,0.67463,184900002.0
2007-01-05 07:58:00,0.67463,0.67469,0.6746,0.6746,226899994.0
2007-01-05 07:59:00,0.67467,0.67471,0.67467,0.67471,39100000.0
2007-01-05 08:00:00,0.6747,0.6749,0.6747,0.6749,144900001.0
2007-01-05 08:01:00,0.67493,0.67493,0.67487,0.6749,79700002.0
2007-01-05 08:02:00,0.67488,0.67491,0.67482,0.67485,196200000.0
2007-01-05 08:03:00,0.67486,0.67488,0.67483,0.67485,186200002.0
2007-01-05 08:04:00,0.67478,0.67484,0.67478,0.67484,108100000.0
2007-01-05 08:05:00,0.67483,0.67487,0.67482,0.67482,169100002.0
2007-01-05 08:06:00,0.67482,0.67484,0.67478,0.67484,156100000.0
2007-01-05 08:07:00,0.67481,0.67482,0.67481,0.67482,45400002.0
2007-01-05 08:08:00,0.67482,0.67483,0.67482,0.67483,62199998.0
2007-01-05 08:09:00,0.67482,0.67483,0.67482,0.67483,32799999.0
2007-01-05 08:10:00,0.67485,0.67485,0.67483,0.67485,145500000.0
2007-01-05 08:11:00,0.67482,0.67483,0.67478,0.67482,133099996.0
2007-01-05 08:12:00,0.67489,0.67493,0.67485,0.67487,214300005.0
2007-01-05 08:13:00,0.6748,0.6748,0.67474,0.67474,84800001.0
2007-01-05 08:14:00,0.67472,0.67479,0.67468,0.67473,211499995.0
2007-01-05 08:15:00,0.67476,0.67482,0.67472,0.67472,152299999.0
2007-01-05 08:16:00,0.67476,0.67479,0.67476,0.67479,59800000.0
2007-01-05 08:17:00,0.67483,0.67483,0.67479,0.6748,7200000.0
2007-01-05 08:18:00,0.67475,0.67475,0.67475,0.67475,98200001.0
2007-01-05 08:19:00,0.67473,0.67475,0.67473,0.67475,44700001.0
2007-01-05 08:20:00,0.67473,0.67473,0.67473,0.67473,11300000.0
2007-01-05 08:21:00,0.67475,0.67475,0.67467,0.67467,48900002.0
2007-01-05 08:22:00,0.67472,0.67473,0.67464,0.67471,76199998.0
2007-01-05 08:23:00,0.67473,0.67473,0.67467,0.67467,8800000.0
2007-01-05 08:24:00,0.67468,0.67472,0.67466,0.67467,187799998.0
2007-01-05 08:25:00,0.6746,0.67464,0.6746,0.6746,84100002.0
2007-01-05 08:26:00,0.67463,0.67463,0.67451,0.67458,264000000.0
2007-01-05 08:27:00,0.67455,0.67464,0.67453,0.67457,148500000.0
2007-01-05 08:28:00,0.6746,0.67465,0.67456,0.67464,166900001.0
2007-01-05 08:29:00,0.67457,0.67465,0.67457,0.67457,59300000.0
2007-01-05 08:30:00,0.67456,0.67463,0.67455,0.67463,89599999.0
2007-01-05 08:31:00,0.6746,0.67464,0.67458,0.67458,143200000.0
2007-01-05 08:32:00,0.67456,0.67463,0.67455,0.67457,25700000.0
2007-01-05 08:33:00,0.67458,0.67462,0.6745,0.6745,214199994.0
2007-01-05 08:34:00,0.67449,0.67458,0.67449,0.67456,102000000.0
2007-01-05 08:35:00,0.6744,0.67455,0.67424,0.67455,187300001.0
2007-01-05 08:36:00,0.67454,0.6746,0.67454,0.6746,60600002.0
2007-01-05 08:37:00,0.67462,0.67463,0.67455,0.67461,37100000.0
2007-01-05 08:38:00,0.6746,0.67461,0.67454,0.67461,197800004.0
2007-01-05 08:39:00,0.6746,0.67468,0.6746,0.67468,154899996.0
2007-01-05 08:40:00,0.67464,0.67465,0.67462,0.67462,159000002.0
2007-01-05 08:41:00,0.6746,0.67465,0.6746,0.67465,10900000.0
2007-01-05 08:42:00,0.67465,0.67478,0.67465,0.67475,224900001.0
2007-01-05 08:43:00,0.67475,0.67483,0.67471,0.67471,110999998.0
2007-01-05 08:44:00,0.67469,0.67472,0.67457,0.67472,144600001.0
2007-01-05 08:45:00,0.6747,0.67472,0.67462,0.67471,113300000.0
2007-01-05 08:46:00,0.67466,0.67472,0.67465,0.67471,122800001.0
2007-01-05 08:47:00,0.67471,0.67477,0.6747,0.6747,121999999.0
2007-01-05 08:48:00,0.67477,0.67486,0.67477,0.67486,33400001.0
2007-01-05 08:49:00,0.67493,0.67493,0.67482,0.67492,231600005.0
2007-01-05 08:50:00,0.67493,0.67493,0.67488,0.6749,196200001.0
2007-01-05 08:51:00,0.67489,0.67492,0.67484,0.67484,251600000.0
2007-01-05 08:52:00,0.67482,0.67492,0.67482,0.67486,122199998.0
2007-01-05 08:53:00,0.67484,0.67492,0.67484,0.6749,90500001.0
2007-01-05 08:54:00,0.67492,0.67497,0.67491,0.67491,89500002.0
2007-01-05 08:55:00,0.67493,0.67498,0.67487,0.67498,202500003.0
2007-01-05 08:56:00,0.67493,0.67493,0.67486,0.67487,145400003.0
2007-01-05 08:57:00,0.67482,0.67492,0.6748,0.6749,125799998.0
2007-01-05 08:58:00,0.67488,0.67491,0.6748,0.67491,134800001.0
2007-01-05 08:59:00,0.67484,0.67484,0.67472,0.67474,121099999.0
2007-01-05 09:00:00,0.67476,0.67481,0.67476,0.67478,103200000.0
2007-01-05 09:01:00,0.67477,0.67485,0.67477,0.67481,168000001.0
2007-01-05 09:02:00,0.67483,0.67483,0.67477,0.67481,106100000.0
2007-01-05 09:03:00,0.67482,0.67482,0.6747,0.6747,207599996.0
2007-01-05 09:04:00,0.67479,0.67486,0.67479,0.67483,127400004.0
2007-01-05 09:05:00,0.67488,0.6749,0.67486,0.6749,51800000.0
2007-01-05 09:06:00,0.67491,0.67492,0.67491,0.67492,74400002.0
2007-01-05 09:07:00,0.67492,0.67497,0.67489,0.67493,108099999.0
2007-01-05 09:08:00,0.67491,0.67491,0.6748,0.6748,173299998.0
2007-01-05 09:09:00,0.67486,0.67488,0.67484,0.67484,202300001.0
2007-01-05 09:10:00,0.67486,0.67486,0.67479,0.67485,118700000.0
2007-01-05 09:11:00,0.67483,0.67489,0.67482,0.67489,175599998.0
2007-01-05 09:12:00,0.67483,0.67485,0.67471,0.67471,62999999.0
2007-01-05 09:13:00,0.67468,0.67475,0.67468,0.67471,148600000.0
2007-01-05 09:14:00,0.6747,0.67476,0.6747,0.67473,66400000.0
2007-01-05 09:15:00,0.67469,0.67471,0.67462,0.67471,126200003.0
2007-01-05 09:16:00,0.67471,0.67471,0.67458,0.67467,90100001.0
2007-01-05 09:17:00,0.67464,0.67473,0.67463,0.67468,162399995.0
2007-01-05 09:18:00,0.67463,0.67464,0.67456,0.67463,33300001.0
2007-01-05 09:19:00,0.67459,0.67461,0.67455,0.67461,133700003.0
2007-01-05 09:20:00,0.67461,0.67466,0.6746,0.67466,142299998.0
2007-01-05 09:21:00,0.67463,0.67463,0.67455,0.67462,214799999.0
2007-01-05 09:22:00,0.67463,0.67474,0.67458,0.67474,113300000.0
2007-01-05 09:23:00,0.67473,0.67473,0.67461,0.67465,204600000.0
2007-01-05 09:24:00,0.67463,0.67463,0.67452,0.67454,198900002.0
2007-01-05 09:25:00,0.67462,0.67468,0.6746,0.67462,244600000.0
2007-01-05 09:26:00,0.67465,0.67466,0.67458,0.67458,106400000.0
2007-01-05 09:27:00,0.67465,0.67472,0.67459,0.6747,186700001.0
2007-01-05 09:28:00,0.67472,0.67478,0.67472,0.67472,191399999.0
2007-01-05 09:29:00,0.67475,0.67488,0.67475,0.6748,236800002.0
2007-01-05 09:30:00,0.67482,0.67482,0.6747,0.67473,184200001.0
2007-01-05 09:31:00,0.6747,0.67471,0.6747,0.67471,90300002.0
2007-01-05 09:32:00,0.67467,0.67474,0.67467,0.67474,215500002.0
2007-01-05 09:33:00,0.67469,0.67473,0.67465,0.67472,133300000.0
2007-01-05 09:34:00,0.67471,0.67474,0.67459,0.67459,33100000.0
2007-01-05 09:35:00,0.67463,0.67473,0.67461,0.67473,53199998.0
2007-01-05 09:36:00,0.6747,0.67472,0.6746,0.6746,92400000.0
2007-01-05 09:37:00,0.67462,0.6747,0.67462,0.6747,170099999.0
2007-01-05 09:38:00,0.67472,0.67472,0.67457,0.67464,153399998.0
2007-01-05 09:39:00,0.67458,0.67462,0.6745,0.6745,107900002.0
2007-01-05 09:40:00,0.67438,0.6744,0.67428,0.6744,147100000.0
2007-01-05 09:41:00,0.67435,0.6744,0.67434,0.67434,177400001.0
2007-01-05 09:42:00,0.67439,0.67446,0.67434,0.67446,180999998.0
2007-01-05 09:43:00,0.67443,0.67446,0.67437,0.67446,160600004.0
2007-01-05 09:44:00,0.67438,0.6744,0.67436,0.6744,139099998.0
2007-01-05 09:45:00,0.67443,0.67443,0.67436,0.67437,124900001.0
2007-01-05 09:46:00,0.67434,0.67434,0.67424,0.67424,87199997.0
2007-01-05 09:47:00,0.67424,0.67431,0.67423,0.67423,179799998.0
2007-01-05 09:48:00,0.67425,0.67432,0.67423,0.67423,160500002.0
2007-01-05 09:49:00,0.67421,0.67422,0.67416,0.67422,216499999.0
2007-01-05 09:50:00,0.67425,0.67425,0.6742,0.67423,39000001.0
2007-01-05 09:51:00,0.67423,0.67425,0.6742,0.67422,118700003.0
2007-01-05 09:52:00,0.6742,0.67424,0.6742,0.67422,44200000.0
2007-01-05 09:53:00,0.67424,0.67427,0.67421,0.67425,279099999.0
2007-01-05 09:54:00,0.67431,0.67433,0.67421,0.6743,182999997.0
2007-01-05 09:55:00,0.6742,0.67422,0.67411,0.67422,239699998.0
2007-01-05 09:56:00,0.67427,0.67431,0.67419,0.67419,164199999.0
2007-01-05 09:57:00,0.6742,0.67428,0.6742,0.67428,114500001.0
2007-01-05 09:58:00,0.6743,0.67431,0.67422,0.67425,259099996.0
2007-01-05 09:59:00,0.67428,0.67434,0.67425,0.67434,193499999.0
2007-01-05 10:00:00,0.67432,0.67446,0.67424,0.67433,156400004.0
2007-01-05 10:01:00,0.67435,0.67446,0.67431,0.67434,139699999.0
2007-01-05 10:02:00,0.67435,0.67436,0.67422,0.67424,128900001.0
2007-01-05 10:03:00,0.67422,0.67422,0.6741,0.67415,231100001.0
2007-01-05 10:04:00,0.6742,0.67423,0.67418,0.67423,61400002.0
2007-01-05 10:05:00,0.67416,0.67423,0.67416,0.67423,102799999.0
2007-01-05 10:06:00,0.67427,0.67432,0.67422,0.67422,198499997.0
2007-01-05 10:07:00,0.67418,0.67428,0.67417,0.67428,99999996.0
2007-01-05 10:08:00,0.67427,0.67432,0.67423,0.6743,230499996.0
2007-01-05 10:09:00,0.67427,0.67436,0.67427,0.67433,187499997.0
2007-01-05 10:10:00,0.67432,0.67432,0.67424,0.67424,18400000.0
2007-01-05 10:11:00,0.6742,0.67431,0.6742,0.67428,107500002.0
2007-01-05 10:12:00,0.67426,0.6744,0.67426,0.67434,135900000.0
2007-01-05 10:13:00,0.67433,0.67443,0.67433,0.67443,159500002.0
2007-01-05 10:14:00,0.67443,0.67444,0.67437,0.67444,185899996.0
2007-01-05 10:15:00,0.67444,0.67444,0.67434,0.67444,196299998.0
2007-01-05 10:16:00,0.67448,0.67449,0.67444,0.67449,102200003.0
2007-01-05 10:17:00,0.67444,0.67444,0.67435,0.67437,83500000.0
2007-01-05 10:18:00,0.67441,0.67445,0.67441,0.67445,91499999.0
2007-01-05 10:19:00,0.67453,0.67453,0.67442,0.67442,148200000.0
2007-01-05 10:20:00,0.67441,0.67443,0.67424,0.67443,154200000.0
2007-01-05 10:21:00,0.67446,0.67449,0.67446,0.67449,58999999.0
2007-01-05 10:22:00,0.67443,0.67447,0.67436,0.67442,157700004.0
2007-01-05 10:23:00,0.67435,0.67447,0.67435,0.67447,230400001.0
2007-01-05 10:24:00,0.67446,0.67449,0.67434,0.67437,67999999.0
2007-01-05 10:25:00,0.67428,0.67428,0.67416,0.67422,196500001.0
2007-01-05 10:26:00,0.67421,0.67436,0.67421,0.67433,231699992.0
2007-01-05 10:27:00,0.67433,0.67436,0.67429,0.67432,78900002.0
2007-01-05 10:28:00,0.67431,0.67439,0.67429,0.67432,213900000.0
2007-01-05 10:29:00,0.67427,0.67433,0.67427,0.67428,294799996.0
2007-01-05 10:30:00,0.67428,0.67431,0.67428,0.67431,23200000.0
2007-01-05 10:31:00,0.67437,0.67437,0.67424,0.67424,128400001.0
2007-01-05 10:32:00,0.67426,0.67433,0.67422,0.67433,110899997.0
2007-01-05 10:33:00,0.67434,0.67434,0.67429,0.67431,75199998.0
2007-01-05 10:34:00,0.6743,0.6743,0.67421,0.67423,131799999.0
2007-01-05 10:35:00,0.67427,0.67429,0.67422,0.67424,152600000.0
2007-01-05 10:36:00,0.67421,0.67425,0.67418,0.67425,160899999.0
2007-01-05 10:37:00,0.67427,0.67433,0.67424,0.67433,126200001.0
2007-01-05 10:38:00,0.67431,0.67431,0.67417,0.67417,79700002.0
2007-01-05 10:39:00,0.67411,0.67411,0.67407,0.67411,194000000.0
2007-01-05 10:40:00,0.67412,0.67421,0.67411,0.67413,162699997.0
2007-01-05 10:41:00,0.67418,0.67423,0.67417,0.6742,141700001.0
2007-01-05 10:42:00,0.67423,0.6743,0.67421,0.67421,83999998.0
2007-01-05 10:43:00,0.67425,0.67425,0.67419,0.6742,158700001.0
2007-01-05 10:44:00,0.67418,0.67422,0.67411,0.67411,237400000.0
2007-01-05 10:45:00,0.67415,0.67421,0.67413,0.67421,167499997.0
2007-01-05 10:46:00,0.67417,0.67426,0.67417,0.67424,202700003.0
2007-01-05 10:47:00,0.6742,0.6742,0.67406,0.67411,172000000.0
2007-01-05 10:48:00,0.67408,0.67408,0.67406,0.67406,59799999.0
2007-01-05 10:49:00,0.6741,0.67416,0.67404,0.67408,139299998.0
2007-01-05 10:50:00,0.67413,0.67413,0.67399,0.67403,173099999.0
2007-01-05 10:51:00,0.67405,0.67413,0.67405,0.67413,101500000.0
2007-01-05 10:52:00,0.67408,0.67408,0.67402,0.67405,172499997.0
2007-01-05 10:53:00,0.67397,0.67411,0.67397,0.67408,202700000.0
2007-01-05 10:54:00,0.67414,0.67421,0.67414,0.67415,178100003.0
2007-01-05 10:55:00,0.67413,0.67425,0.67409,0.67425,60799999.0
2007-01-05 10:56:00,0.67424,0.67424,0.67415,0.67423,206899998.0
2007-01-05 10:57:00,0.6742,0.67425,0.6742,0.67422,182200001.0
2007-01-05 10:58:00,0.67423,0.67427,0.67417,0.67425,198400004.0
2007-01-05 10:59:00,0.67418,0.67423,0.67411,0.67423,124300003.0
2007-01-05 11:00:00,0.67417,0.67418,0.67412,0.67415,122500001.0
2007-01-05 11:01:00,0.67412,0.67414,0.6741,0.67412,145399996.0
2007-01-05 11:02:00,0.67413,0.67413,0.67407,0.67407,99499999.0
2007-01-05 11:03:00,0.67412,0.67412,0.67401,0.67402,73000001.0
2007-01-05 11:04:00,0.67401,0.67408,0.67397,0.67408,181900001.0
2007-01-05 11:05:00,0.67407,0.67407,0.67404,0.67404,105099997.0
2007-01-05 11:06:00,0.67408,0.67411,0.67402,0.67402,118200001.0
2007-01-05 11:07:00,0.67402,0.67408,0.67402,0.67404,57600001.0
2007-01-05 11:08:00,0.67411,0.67411,0.67397,0.67404,70100001.0
2007-01-05 11:09:00,0.67401,0.67401,0.67392,0.67395,97900000.0
2007-01-05 11:10:00,0.67391,0.67391,0.67381,0.67381,19300001.0
2007-01-05 11:11:00,0.67383,0.6739,0.67383,0.6739,170799999.0
2007-01-05 11:12:00,0.67395,0.67397,0.67393,0.67395,140199999.0
2007-01-05 11:13:00,0.67393,0.67399,0.67393,0.67397,125199998.0
2007-01-05 11:14:00,0.67395,0.67397,0.67387,0.67392,176700003.0
2007-01-05 11:15:00,0.67399,0.67404,0.67398,0.67404,196399999.0
2007-01-05 11:16:00,0.67403,0.67403,0.67392,0.67397,229500003.0
2007-01-05 11:17:00,0.67395,0.674,0.67392,0.67394,232199995.0
2007-01-05 11:18:00,0.67397,0.67399,0.67395,0.67398,156799997.0
2007-01-05 11:19:00,0.67399,0.67404,0.67393,0.674,135300002.0
2007-01-05 11:20:00,0.67394,0.67394,0.67388,0.6739,37500000.0
2007-01-05 11:21:00,0.67397,0.67398,0.67391,0.67396,131400002.0
2007-01-05 11:22:00,0.67398,0.67406,0.67398,0.67402,242500002.0
2007-01-05 11:23:00,0.67408,0.67413,0.67406,0.67409,206800001.0
2007-01-05 11:24:00,0.67417,0.67422,0.67411,0.6742,215100002.0
2007-01-05 11:25:00,0.67421,0.67421,0.67418,0.67418,104200002.0
2007-01-05 11:26:00,0.67419,0.67425,0.67419,0.67425,183399998.0
2007-01-05 11:27:00,0.67419,0.67424,0.67413,0.67424,168399996.0
2007-01-05 11:28:00,0.67422,0.67424,0.67417,0.67417,171599998.0
2007-01-05 11:29:00,0.6742,0.6742,0.67416,0.6742,181400002.0
2007-01-05 11:30:00,0.67424,0.67424,0.67413,0.67423,156199999.0
2007-01-05 11:31:00,0.67423,0.67428,0.67421,0.67427,172799998.0
2007-01-05 11:32:00,0.6743,0.67446,0.6743,0.67443,271199995.0
2007-01-05 11:33:00,0.67441,0.67447,0.67436,0.67442,207500001.0
2007-01-05 11:34:00,0.67447,0.67453,0.67439,0.67444,154800000.0
2007-01-05 11:35:00,0.67453,0.6746,0.67453,0.67457,19600000.0
2007-01-05 11:36:00,0.67452,0.67459,0.67447,0.67447,227299996.0
2007-01-05 11:37:00,0.6745,0.67459,0.6745,0.67455,299200003.0
2007-01-05 11:38:00,0.67447,0.67449,0.67442,0.67444,72000000.0
2007-01-05 11:39:00,0.67449,0.67451,0.67443,0.67447,279600006.0
2007-01-05 11:40:00,0.67455,0.67458,0.67453,0.67457,119500001.0
2007-01-05 11:41:00,0.67453,0.67456,0.67446,0.67452,126800000.0
2007-01-05 11:42:00,0.67445,0.67445,0.67444,0.67444,120599999.0
2007-01-05 11:43:00,0.67444,0.67452,0.67444,0.67452,163199997.0
2007-01-05 11:44:00,0.67442,0.6745,0.67442,0.67444,153500002.0
2007-01-05 11:45:00,0.67445,0.67452,0.67445,0.67452,201699999.0
2007-01-05 11:46:00,0.67449,0.67453,0.67441,0.67441,214600001.0
2007-01-05 11:47:00,0.67446,0.67447,0.67441,0.67441,66400000.0
2007-01-05 11:48:00,0.67437,0.67444,0.67437,0.67444,146899997.0
2007-01-05 11:49:00,0.67439,0.67443,0.67431,0.67443,184699999.0
2007-01-05 11:50:00,0.67435,0.67444,0.67435,0.67437,231599998.0
2007-01-05 11:51:00,0.67437,0.67441,0.67435,0.67435,172699998.0
2007-01-05 11:52:00,0.67441,0.67441,0.67433,0.67433,99700001.0
2007-01-05 11:53:00,0.67432,0.67439,0.67431,0.67435,135600000.0
2007-01-05 11:54:00,0.67425,0.67431,0.67425,0.67425,255100004.0
2007-01-05 11:55:00,0.67429,0.67429,0.67418,0.67427,183900001.0
2007-01-05 11:56:00,0.67431,0.67437,0.67431,0.67435,179099999.0
2007-01-05 11:57:00,0.67438,0.67438,0.67436,0.67438,118700000.0
2007-01-05 11:58:00,0.67435,0.6744,0.67432,0.67437,151600001.0
2007-01-05 11:59:00,0.67441,0.67455,0.67439,0.67455,151499996.0
2007-01-05 12:00:00,0.67449,0.67452,0.67448,0.67448,177099999.0
2007-01-05 12:01:00,0.67452,0.67453,0.67442,0.67442,147000000.0
2007-01-05 12:02:00,0.67447,0.67447,0.67439,0.67445,142499999.0
2007-01-05 12:03:00,0.67451,0.67461,0.6745,0.6746,122200003.0
2007-01-05 12:04:00,0.67465,0.67465,0.67455,0.6746,182100002.0
2007-01-05 12:05:00,0.67464,0.67471,0.67464,0.67468,106000002.0
2007-01-05 12:06:00,0.67466,0.67472,0.67463,0.67472,91800001.0
2007-01-05 12:07:00,0.67473,0.67473,0.67457,0.67458,187700002.0
2007-01-05 12:08:00,0.67466,0.67468,0.6746,0.67465,101100000.0
2007-01-05 12:09:00,0.67471,0.67471,0.67459,0.67462,271299996.0
2007-01-05 12:10:00,0.67466,0.67466,0.67461,0.67465,36700000.0
2007-01-05 12:11:00,0.67463,0.67466,0.67456,0.67466,199400000.0
2007-01-05 12:12:00,0.67461,0.67462,0.67454,0.67454,198099993.0
2007-01-05 12:13:00,0.67452,0.67455,0.67452,0.67452,92000003.0
2007-01-05 12:14:00,0.67453,0.67453,0.67447,0.67453,163000001.0
2007-01-05 12:15:00,0.67451,0.67451,0.67442,0.67451,132299996.0
2007-01-05 12:16:00,0.67454,0.67454,0.67444,0.67452,58400000.0
2007-01-05 12:17:00,0.67446,0.67454,0.67445,0.67451,187700002.0
2007-01-05 12:18:00,0.67451,0.67453,0.67443,0.67443,130000000.0
2007-01-05 12:19:00,0.67447,0.67449,0.67442,0.67442,136900000.0
2007-01-05 12:20:00,0.67446,0.67454,0.67446,0.67452,157799998.0
2007-01-05 12:21:00,0.67452,0.67452,0.67447,0.67447,292099995.0
2007-01-05 12:22:00,0.67452,0.67453,0.67451,0.67451,69499998.0
2007-01-05 12:23:00,0.67448,0.67448,0.67444,0.67446,116800000.0
2007-01-05 12:24:00,0.6745,0.6746,0.6745,0.6746,71400000.0
2007-01-05 12:25:00,0.67468,0.67471,0.67462,0.67464,228399995.0
2007-01-05 12:26:00,0.67462,0.67466,0.6746,0.6746,79999999.0
2007-01-05 12:27:00,0.67459,0.67462,0.67457,0.67458,281699997.0
2007-01-05 12:28:00,0.67453,0.67457,0.67448,0.67454,254400003.0
2007-01-05 12:29:00,0.67453,0.67465,0.67453,0.67465,105700000.0
2007-01-05 12:30:00,0.67461,0.67469,0.67461,0.67466,132600004.0
2007-01-05 12:31:00,0.67472,0.67474,0.67468,0.67471,114400001.0
2007-01-05 12:32:00,0.6747,0.6747,0.67468,0.67468,93000002.0
2007-01-05 12:33:00,0.67472,0.67473,0.67472,0.67473,60100001.0
2007-01-05 12:34:00,0.6747,0.6747,0.67455,0.67455,188400001.0
2007-01-05 12:35:00,0.6746,0.6747,0.67451,0.67465,135400000.0
2007-01-05 12:36:00,0.67474,0.67482,0.67471,0.67482,156500001.0
2007-01-05 12:37:00,0.67487,0.67492,0.67484,0.67484,252400003.0
2007-01-05 12:38:00,0.67481,0.67487,0.67478,0.67482,209299996.0
2007-01-05 12:39:00,0.67486,0.67495,0.67478,0.67495,161100002.0
2007-01-05 12:40:00,0.67485,0.67489,0.67483,0.67486,152500001.0
2007-01-05 12:41:00,0.67484,0.67484,0.6748,0.67481,22200000.0
2007-01-05 12:42:00,0.67475,0.67485,0.67475,0.67485,176500002.0
2007-01-05 12:43:00,0.67481,0.67487,0.67478,0.67485,125200000.0
2007-01-05 12:44:00,0.67481,0.67482,0.67479,0.67479,204199999.0
2007-01-05 12:45:00,0.67484,0.67494,0.6748,0.67489,124700001.0
2007-01-05 12:46:00,0.67491,0.67495,0.67486,0.67487,175799998.0
2007-01-05 12:47:00,0.67486,0.67498,0.67486,0.67498,81100000.0
2007-01-05 12:48:00,0.6749,0.67494,0.6749,0.67494,48700002.0
2007-01-05 12:49:00,0.67492,0.67494,0.67488,0.67489,171600000.0
2007-01-05 12:50:00,0.67491,0.67491,0.67485,0.67485,404799994.0
2007-01-05 12:51:00,0.67492,0.67498,0.67492,0.67495,223500002.0
2007-01-05 12:52:00,0.67499,0.67507,0.67495,0.67495,215999998.0
2007-01-05 12:53:00,0.67495,0.67505,0.67491,0.67497,333999998.0
2007-01-05 12:54:00,0.67499,0.67512,0.67499,0.675,168599996.0
2007-01-05 12:55:00,0.67507,0.67509,0.67504,0.67505,146599998.0
2007-01-05 12:56:00,0.67502,0.67503,0.67497,0.67497,75800000.0
2007-01-05 12:57:00,0.67493,0.67498,0.6749,0.67497,219800003.0
2007-01-05 12:58:00,0.67492,0.67507,0.67492,0.675,33100000.0
2007-01-05 12:59:00,0.67499,0.67506,0.67499,0.675,195799996.0
2007-01-05 13:00:00,0.67502,0.67503,0.67496,0.675,130699997.0
2007-01-05 13:01:00,0.67498,0.67498,0.67491,0.67491,142300002.0
2007-01-05 13:02:00,0.67489,0.67497,0.67487,0.67487,146200002.0
2007-01-05 13:03:00,0.67492,0.67503,0.67492,0.67492,135700002.0
2007-01-05 13:04:00,0.67492,0.67505,0.67492,0.67492,167699999.0
2007-01-05 13:05:00,0.6749,0.67497,0.6749,0.67492,151200000.0
2007-01-05 13:06:00,0.67493,0.67502,0.67493,0.67498,95300002.0
2007-01-05 13:07:00,0.67501,0.67514,0.675,0.67502,219899999.0
2007-01-05 13:08:00,0.67502,0.67509,0.675,0.67502,151599997.0
2007-01-05 13:09:00,0.67497,0.6751,0.67497,0.67508,94600000.0
2007-01-05 13:10:00,0.67505,0.67525,0.67505,0.67525,266000000.0
2007-01-05 13:11:00,0.67517,0.67519,0.67511,0.67517,62000001.0
2007-01-05 13:12:00,0.67524,0.67531,0.67524,0.67526,137399995.0
2007-01-05 13:13:00,0.67521,0.67522,0.67514,0.67514,156300003.0
2007-01-05 13:14:00,0.67514,0.67523,0.67514,0.67519,214400003.0
2007-01-05 13:15:00,0.67518,0.67526,0.67517,0.67522,122699999.0
2007-01-05 13:16:00,0.67518,0.67523,0.67518,0.67522,120400000.0
2007-01-05 13:17:00,0.6753,0.67531,0.67523,0.67527,166400001.0
2007-01-05 13:18:00,0.67515,0.67519,0.6751,0.67515,101999998.0
2007-01-05 13:19:00,0.67512,0.67519,0.67511,0.67512,264800000.0
2007-01-05 13:20:00,0.67509,0.67509,0.67494,0.67494,207399998.0
2007-01-05 13:21:00,0.67495,0.67495,0.6749,0.6749,31800001.0
2007-01-05 13:22:00,0.67484,0.67486,0.67484,0.67486,6100000.0
2007-01-05 13:23:00,0.67489,0.67489,0.67487,0.67487,52500001.0
2007-01-05 13:24:00,0.67482,0.67499,0.67482,0.67499,209399998.0
2007-01-05 13:25:00,0.67502,0.67505,0.67493,0.67497,132200003.0
2007-01-05 13:26:00,0.67505,0.67505,0.67487,0.67495,122699999.0
2007-01-05 13:27:00,0.67492,0.67503,0.67489,0.67503,72400002.0
2007-01-05 13:28:00,0.675,0.67504,0.67499,0.67502,100600002.0
2007-01-05 13:29:00,0.67502,0.67507,0.67491,0.67495,189999998.0
2007-01-05 13:30:00,0.67492,0.67498,0.6749,0.67492,95100003.0
2007-01-05 13:31:00,0.67494,0.67499,0.67493,0.67498,194700000.0
2007-01-05 13:32:00,0.67497,0.67497,0.67492,0.67492,69400000.0
2007-01-05 13:33:00,0.67491,0.67493,0.67488,0.67488,111100000.0
2007-01-05 13:34:00,0.67497,0.67499,0.6749,0.6749,188299997.0
2007-01-05 13:35:00,0.67497,0.67502,0.67496,0.67496,87300001.0
2007-01-05 13:36:00,0.67504,0.67504,0.67488,0.67495,116500000.0
2007-01-05 13:37:00,0.67497,0.67501,0.67492,0.67495,171400001.0
2007-01-05 13:38:00,0.67494,0.675,0.67484,0.67487,242100001.0
2007-01-05 13:39:00,0.67489,0.67495,0.67485,0.67487,121400002.0
2007-01-05 13:40:00,0.67497,0.675,0.67494,0.67499,78800000.0
2007-01-05 13:41:00,0.67494,0.67495,0.67494,0.67494,47899998.0
2007-01-05 13:42:00,0.67501,0.67503,0.67498,0.67502,209599999.0
2007-01-05 13:43:00,0.67506,0.67515,0.67504,0.67504,165800000.0
2007-01-05 13:44:00,0.67505,0.6751,0.67505,0.67508,172099999.0
2007-01-05 13:45:00,0.67505,0.67506,0.67498,0.67498,181000001.0
2007-01-05 13:46:00,0.67499,0.67499,0.67491,0.67492,154600000.0
2007-01-05 13:47:00,0.67493,0.67493,0.67486,0.67486,101599999.0
2007-01-05 13:48:00,0.67487,0.67487,0.67474,0.67485,104999998.0
2007-01-05 13:49:00,0.67491,0.67493,0.67485,0.67492,74500000.0
2007-01-05 13:50:00,0.67484,0.67493,0.67484,0.6749,214600001.0
2007-01-05 13:51:00,0.67487,0.67492,0.6748,0.67485,224200001.0
2007-01-05 13:52:00,0.67482,0.67487,0.67477,0.67477,160700002.0
2007-01-05 13:53:00,0.67486,0.6749,0.6748,0.67483,173299998.0
2007-01-05 13:54:00,0.67484,0.67485,0.67477,0.67479,219900003.0
2007-01-05 13:55:00,0.67482,0.67484,0.67473,0.67473,70000002.0
2007-01-05 13:56:00,0.67477,0.6748,0.6747,0.67477,167300000.0
2007-01-05 13:57:00,0.6747,0.67475,0.6747,0.6747,119000001.0
2007-01-05 13:58:00,0.67472,0.6748,0.67466,0.6748,212900001.0
2007-01-05 13:59:00,0.67481,0.67481,0.67465,0.67465,49900000.0
2007-01-05 14:00:00,0.67457,0.67465,0.67452,0.67465,114800002.0
2007-01-05 14:01:00,0.67465,0.67466,0.67461,0.67466,214100001.0
2007-01-05 14:02:00,0.67465,0.67475,0.67465,0.67475,54400002.0
2007-01-05 14:03:00,0.67477,0.67477,0.67473,0.67473,51800001.0
2007-01-05 14:04:00,0.67478,0.67478,0.6747,0.67472,52400000.0
2007-01-05 14:05:00,0.67465,0.6747,0.67465,0.67469,63500001.0
2007-01-05 14:06:00,0.67474,0.67475,0.67467,0.67473,271500000.0
2007-01-05 14:07:00,0.6747,0.67478,0.67464,0.67473,160300001.0
2007-01-05 14:08:00,0.67473,0.67478,0.67472,0.67476,196799999.0
2007-01-05 14:09:00,0.67471,0.67471,0.67469,0.67469,53500000.0
2007-01-05 14:10:00,0.6747,0.67473,0.67463,0.6747,126500002.0
2007-01-05 14:11:00,0.67466,0.67475,0.67464,0.67464,145400000.0
2007-01-05 14:12:00,0.67468,0.67471,0.67465,0.67471,219500003.0
2007-01-05 14:13:00,0.67472,0.67472,0.67464,0.67467,149999999.0
2007-01-05 14:14:00,0.67465,0.67467,0.67464,0.67464,68600001.0
2007-01-05 14:15:00,0.67464,0.67466,0.67464,0.67466,37700000.0
2007-01-05 14:16:00,0.67472,0.67472,0.67461,0.67461,146999998.0
2007-01-05 14:17:00,0.67459,0.67469,0.67459,0.67463,227100002.0
2007-01-05 14:18:00,0.67465,0.67467,0.67458,0.67465,112200003.0
2007-01-05 14:19:00,0.67463,0.67463,0.67457,0.67462,156300002.0
2007-01-05 14:20:00,0.67461,0.67464,0.67455,0.67463,181499999.0
2007-01-05 14:21:00,0.67463,0.67465,0.67458,0.67463,138000002.0
2007-01-05 14:22:00,0.67461,0.67466,0.67458,0.67461,43700000.0
2007-01-05 14:23:00,0.67466,0.67467,0.67462,0.67462,225199999.0
2007-01-05 14:24:00,0.67463,0.67463,0.6746,0.67461,136200000.0
2007-01-05 14:25:00,0.67463,0.6747,0.67463,0.67466,121600004.0
2007-01-05 14:26:00,0.67468,0.67473,0.67464,0.67473,126500002.0
2007-01-05 14:27:00,0.67477,0.67478,0.6747,0.6747,185199996.0
2007-01-05 14:28:00,0.67465,0.67471,0.67465,0.67468,142000000.0
2007-01-05 14:29:00,0.67471,0.67471,0.67461,0.67461,120800000.0
2007-01-05 14:30:00,0.67459,0.67468,0.67459,0.67468,165000001.0
2007-01-05 14:31:00,0.67466,0.67468,0.67463,0.67463,107700002.0
2007-01-05 14:32:00,0.67461,0.67467,0.6746,0.67467,76500000.0
2007-01-05 14:33:00,0.67461,0.67469,0.6746,0.67461,140299999.0
2007-01-05 14:34:00,0.67464,0.67464,0.67458,0.67458,122100002.0
2007-01-05 14:35:00,0.67462,0.67465,0.67462,0.67463,59800000.0
2007-01-05 14:36:00,0.67465,0.67465,0.6746,0.67463,189600001.0
2007-01-05 14:37:00,0.67462,0.67463,0.6746,0.67463,124800000.0
2007-01-05 14:38:00,0.67467,0.67467,0.67455,0.67458,218900001.0
2007-01-05 14:39:00,0.67458,0.67463,0.67458,0.67461,133499999.0
2007-01-05 14:40:00,0.67466,0.67471,0.67466,0.67468,128400000.0
2007-01-05 14:41:00,0.67464,0.67469,0.67464,0.67469,159999997.0
2007-01-05 14:42:00,0.67464,0.67464,0.67459,0.67459,34900000.0
2007-01-05 14:43:00,0.67462,0.67463,0.67462,0.67463,10100000.0
2007-01-05 14:44:00,0.67464,0.67464,0.67458,0.67458,134700002.0
2007-01-05 14:45:00,0.67454,0.67454,0.67433,0.67446,244200003.0
2007-01-05 14:46:00,0.67455,0.67457,0.67451,0.67453,195500000.0
2007-01-05 14:47:00,0.67456,0.67458,0.67456,0.67458,43099998.0
2007-01-05 14:48:00,0.67458,0.67458,0.67452,0.67452,57599999.0
2007-01-05 14:49:00,0.67447,0.67453,0.67447,0.67447,148700003.0
2007-01-05 14:50:00,0.67446,0.67453,0.67446,0.6745,70399998.0
2007-01-05 14:51:00,0.67444,0.67453,0.67444,0.6745,68699998.0
2007-01-05 14:52:00,0.67446,0.67451,0.67445,0.67451,116399999.0
2007-01-05 14:53:00,0.67451,0.67455,0.6745,0.67451,130199999.0
2007-01-05 14:54:00,0.67445,0.6745,0.67445,0.6745,133900001.0
2007-01-05 14:55:00,0.67455,0.67461,0.67448,0.67461,107199999.0
2007-01-05 14:56:00,0.67462,0.67466,0.67458,0.67458,47200001.0
2007-01-05 14:57:00,0.6746,0.67465,0.67453,0.67457,195300002.0
2007-01-05 14:58:00,0.67459,0.67464,0.67456,0.6746,186799997.0
2007-01-05 14:59:00,0.67456,0.67463,0.67455,0.67463,124799997.0
2007-01-05 15:00:00,0.67461,0.67463,0.6746,0.6746,71700002.0
2007-01-05 15:01:00,0.67453,0.67456,0.67447,0.67452,145400002.0
2007-01-05 15:02:00,0.67445,0.67445,0.67431,0.67432,103599996.0
2007-01-05 15:03:00,0.67434,0.6744,0.67429,0.67429,152900000.0
2007-01-05 15:04:00,0.6743,0.67442,0.6743,0.67442,141300000.0
2007-01-05 15:05:00,0.67442,0.67448,0.6744,0.67445,152499998.0
2007-01-05 15:06:00,0.67443,0.67454,0.67439,0.67453,113299997.0
2007-01-05 15:07:00,0.67455,0.67458,0.67452,0.67452,88300000.0
2007-01-05 15:08:00,0.6745,0.67454,0.6745,0.6745,149699999.0
2007-01-05 15:09:00,0.67452,0.67452,0.67449,0.67449,32800000.0
2007-01-05 15:10:00,0.67453,0.67456,0.67452,0.67456,27900000.0
2007-01-05 15:11:00,0.67462,0.67466,0.67455,0.67466,134700000.0
2007-01-05 15:12:00,0.67458,0.67458,0.67452,0.67454,204499998.0
2007-01-05 15:13:00,0.67455,0.67462,0.67455,0.67457,181300000.0
2007-01-05 15:14:00,0.67458,0.67459,0.6745,0.6745,114300002.0
2007-01-05 15:15:00,0.67453,0.67467,0.67453,0.67463,106099998.0
2007-01-05 15:16:00,0.67461,0.67464,0.67458,0.67461,62899999.0
2007-01-05 15:17:00,0.67463,0.67463,0.67457,0.6746,232799993.0
2007-01-05 15:18:00,0.67455,0.67461,0.67454,0.6746,164200002.0
2007-01-05 15:19:00,0.67452,0.67461,0.67452,0.67452,147300000.0
2007-01-05 15:20:00,0.67457,0.6746,0.67448,0.67448,249100001.0
2007-01-05 15:21:00,0.67454,0.67461,0.67454,0.67455,98500000.0
2007-01-05 15:22:00,0.67456,0.67456,0.67449,0.67453,176100000.0
2007-01-05 15:23:00,0.67449,0.67461,0.67449,0.67461,178600001.0
2007-01-05 15:24:00,0.67458,0.67464,0.67458,0.67464,116400003.0
2007-01-05 15:25:00,0.67464,0.67467,0.67457,0.67461,134099999.0
2007-01-05 15:26:00,0.67469,0.67471,0.67464,0.6747,104500002.0
2007-01-05 15:27:00,0.67464,0.67464,0.67456,0.67456,61900001.0
2007-01-05 15:28:00,0.67456,0.67456,0.67447,0.67453,162699999.0
2007-01-05 15:29:00,0.6746,0.6746,0.67432,0.67433,202399998.0
2007-01-05 15:30:00,0.67425,0.67425,0.67379,0.67379,95500001.0
2007-01-05 15:31:00,0.67346,0.67375,0.67346,0.67375,112000000.0
2007-01-05 15:32:00,0.67373,0.67373,0.67353,0.67364,105499999.0
2007-01-05 15:33:00,0.67363,0.67365,0.67343,0.67343,130099999.0
2007-01-05 15:34:00,0.67347,0.67364,0.67347,0.67352,129300001.0
2007-01-05 15:35:00,0.67362,0.67375,0.67362,0.67364,199100000.0
2007-01-05 15:36:00,0.67365,0.6738,0.67365,0.6738,216600000.0
2007-01-05 15:37:00,0.6738,0.67386,0.6738,0.6738,260799995.0
2007-01-05 15:38:00,0.67377,0.67377,0.67373,0.67373,33500001.0
2007-01-05 15:39:00,0.67363,0.67373,0.67354,0.67358,274300000.0
2007-01-05 15:40:00,0.67357,0.67358,0.67351,0.67358,240200001.0
2007-01-05 15:41:00,0.67351,0.67362,0.67348,0.67352,174999999.0
2007-01-05 15:42:00,0.67357,0.67363,0.67356,0.67359,86600000.0
2007-01-05 15:43:00,0.67356,0.67356,0.67351,0.67353,214999997.0
2007-01-05 15:44:00,0.67354,0.67358,0.67348,0.67357,232599996.0
2007-01-05 15:45:00,0.67348,0.67348,0.67331,0.67332,105899998.0
2007-01-05 15:46:00,0.67348,0.67349,0.67348,0.67349,58499999.0
2007-01-05 15:47:00,0.67366,0.67366,0.67351,0.67351,237000002.0
2007-01-05 15:48:00,0.67354,0.67361,0.67353,0.67353,136800001.0
2007-01-05 15:49:00,0.67347,0.6736,0.6734,0.67353,152800003.0
2007-01-05 15:50:00,0.67347,0.67359,0.67341,0.67354,115799999.0
2007-01-05 15:51:00,0.67359,0.6737,0.67359,0.67365,166199993.0
2007-01-05 15:52:00,0.67367,0.6738,0.67367,0.67373,103599999.0
2007-01-05 15:53:00,0.6737,0.67382,0.67368,0.67375,171300004.0
2007-01-05 15:54:00,0.67373,0.67385,0.67373,0.6738,228500008.0
2007-01-05 15:55:00,0.67377,0.67381,0.67377,0.6738,52399998.0
2007-01-05 15:56:00,0.67387,0.67387,0.67381,0.67384,376999997.0
2007-01-05 15:57:00,0.67381,0.67384,0.67381,0.67384,27600001.0
2007-01-05 15:58:00,0.67382,0.67387,0.67376,0.67385,210300000.0
2007-01-05 15:59:00,0.67383,0.67385,0.67372,0.67385,155500002.0
2007-01-05 16:00:00,0.67375,0.67383,0.67368,0.67373,104199998.0
2007-01-05 16:01:00,0.67372,0.67372,0.6737,0.6737,51600000.0
2007-01-05 16:02:00,0.6737,0.67377,0.67369,0.67377,79799999.0
2007-01-05 16:03:00,0.67373,0.67376,0.67366,0.67376,96399998.0
2007-01-05 16:04:00,0.6737,0.67385,0.6737,0.67374,172100001.0
2007-01-05 16:05:00,0.6736,0.6737,0.67359,0.6737,107899998.0
2007-01-05 16:06:00,0.67372,0.67392,0.67372,0.67385,180900006.0
2007-01-05 16:07:00,0.67381,0.67381,0.67373,0.67377,130500001.0
2007-01-05 16:08:00,0.67378,0.67391,0.67378,0.67391,108300001.0
2007-01-05 16:09:00,0.67393,0.67399,0.67393,0.67393,139100002.0
2007-01-05 16:10:00,0.6739,0.67392,0.67384,0.67384,93900001.0
2007-01-05 16:11:00,0.67383,0.67383,0.67374,0.67381,140700001.0
2007-01-05 16:12:00,0.6738,0.67382,0.67378,0.67382,74200001.0
2007-01-05 16:13:00,0.67382,0.67382,0.67371,0.67375,125200001.0
2007-01-05 16:14:00,0.67379,0.67385,0.67379,0.67383,125900001.0
2007-01-05 16:15:00,0.67384,0.67385,0.67377,0.67377,37200001.0
2007-01-05 16:16:00,0.67376,0.6738,0.67374,0.67377,114600002.0
2007-01-05 16:17:00,0.67368,0.67377,0.67368,0.67376,83500001.0
2007-01-05 16:18:00,0.67376,0.67376,0.67365,0.67365,154800004.0
2007-01-05 16:19:00,0.67364,0.67368,0.67364,0.67365,109900000.0
2007-01-05 16:20:00,0.67366,0.67367,0.6736,0.67365,189099998.0
2007-01-05 16:21:00,0.67365,0.67368,0.6736,0.6736,55100001.0
2007-01-05 16:22:00,0.67366,0.67372,0.67365,0.67365,79099998.0
2007-01-05 16:23:00,0.6737,0.67375,0.67368,0.67375,74100001.0
2007-01-05 16:24:00,0.67378,0.67385,0.67378,0.67378,180999997.0
2007-01-05 16:25:00,0.6738,0.67385,0.67372,0.67382,123399999.0
2007-01-05 16:26:00,0.6738,0.67382,0.67375,0.67375,119499999.0
2007-01-05 16:27:00,0.6738,0.67382,0.67367,0.67367,244700002.0
2007-01-05 16:28:00,0.67369,0.67369,0.67364,0.67368,117999999.0
2007-01-05 16:29:00,0.67373,0.67379,0.67372,0.67377,129599998.0
2007-01-05 16:30:00,0.67372,0.67376,0.67361,0.67361,243900000.0
2007-01-05 16:31:00,0.67362,0.67373,0.67362,0.67373,48000000.0
2007-01-05 16:32:00,0.67378,0.67378,0.67366,0.67373,148700002.0
2007-01-05 16:33:00,0.67372,0.67372,0.67362,0.67368,166399996.0
2007-01-05 16:34:00,0.67369,0.67377,0.67369,0.6737,114800001.0
2007-01-05 16:35:00,0.67375,0.67378,0.67369,0.67373,153400000.0
2007-01-05 16:36:00,0.67369,0.67376,0.67369,0.67371,35900000.0
2007-01-05 16:37:00,0.67372,0.67379,0.67371,0.67373,257100002.0
2007-01-05 16:38:00,0.67375,0.67375,0.67367,0.67367,138500003.0
2007-01-05 16:39:00,0.67373,0.67373,0.67365,0.67367,177300000.0
2007-01-05 16:40:00,0.6736,0.67363,0.67355,0.67363,123700001.0
2007-01-05 16:41:00,0.6736,0.67369,0.67359,0.67369,225700001.0
2007-01-05 16:42:00,0.67367,0.67372,0.67366,0.67366,240400000.0
2007-01-05 16:43:00,0.6736,0.67366,0.67357,0.67357,130899995.0
2007-01-05 16:44:00,0.67351,0.67358,0.67351,0.67354,63500000.0
2007-01-05 16:45:00,0.67348,0.67348,0.67337,0.67337,125300002.0
2007-01-05 16:46:00,0.67339,0.67343,0.67326,0.67343,137800001.0
2007-01-05 16:47:00,0.67343,0.67347,0.67339,0.67339,74199999.0
2007-01-05 16:48:00,0.67338,0.67339,0.67329,0.67329,132300001.0
2007-01-05 16:49:00,0.6733,0.67342,0.6733,0.67337,98799999.0
2007-01-05 16:50:00,0.67341,0.67342,0.67334,0.67334,145300001.0
2007-01-05 16:51:00,0.67328,0.6734,0.67328,0.6734,124099997.0
2007-01-05 16:52:00,0.67346,0.67346,0.67339,0.67339,123599997.0
2007-01-05 16:53:00,0.67338,0.67343,0.67333,0.67343,212100003.0
2007-01-05 16:54:00,0.67342,0.67342,0.67338,0.67338,164399999.0
2007-01-05 16:55:00,0.67343,0.67358,0.67343,0.67358,229300000.0
2007-01-05 16:56:00,0.6735,0.6736,0.6735,0.6736,179500003.0
2007-01-05 16:57:00,0.67367,0.67374,0.67366,0.67372,109900002.0
2007-01-05 16:58:00,0.67368,0.67368,0.67363,0.67366,135900002.0
2007-01-05 16:59:00,0.6737,0.67372,0.67359,0.67359,146600001.0
2007-01-05 17:00:00,0.67354,0.6736,0.67349,0.67354,112299999.0
2007-01-05 17:01:00,0.67352,0.67361,0.67351,0.6736,206200000.0
2007-01-05 17:02:00,0.67357,0.67359,0.67355,0.67356,134900000.0
2007-01-05 17:03:00,0.67352,0.67355,0.67347,0.6735,205999995.0
2007-01-05 17:04:00,0.67354,0.6736,0.6735,0.67355,183000000.0
2007-01-05 17:05:00,0.6735,0.67353,0.67346,0.67347,166100001.0
2007-01-05 17:06:00,0.67343,0.67345,0.67335,0.67338,211399998.0
2007-01-05 17:07:00,0.67335,0.67343,0.67335,0.67343,174500003.0
2007-01-05 17:08:00,0.67342,0.67343,0.67337,0.67337,73900003.0
2007-01-05 17:09:00,0.67337,0.67342,0.67336,0.6734,83699998.0
2007-01-05 17:10:00,0.67346,0.67346,0.67336,0.67343,89499998.0
2007-01-05 17:11:00,0.67341,0.67348,0.6734,0.67348,39899999.0
2007-01-05 17:12:00,0.67347,0.67347,0.67343,0.67343,11700000.0
2007-01-05 17:13:00,0.67341,0.67346,0.67332,0.67338,183399997.0
2007-01-05 17:14:00,0.6734,0.67348,0.6734,0.67345,112199998.0
2007-01-05 17:15:00,0.67348,0.67348,0.67339,0.67339,79400000.0
2007-01-05 17:16:00,0.67345,0.67346,0.67338,0.67346,169100002.0
2007-01-05 17:17:00,0.6735,0.67353,0.67343,0.6735,122600000.0
2007-01-05 17:18:00,0.67352,0.67366,0.67352,0.67363,111100001.0
2007-01-05 17:19:00,0.67367,0.67372,0.67361,0.67361,76299999.0
2007-01-05 17:20:00,0.67369,0.6737,0.67364,0.67364,82899999.0
2007-01-05 17:21:00,0.67365,0.6737,0.6736,0.6736,268399996.0
2007-01-05 17:22:00,0.67363,0.67369,0.6736,0.67363,213300002.0
2007-01-05 17:23:00,0.67364,0.67371,0.67363,0.67368,193100000.0
2007-01-05 17:24:00,0.67368,0.67368,0.67362,0.67366,152799999.0
2007-01-05 17:25:00,0.67366,0.67372,0.67365,0.67368,99399999.0
2007-01-05 17:26:00,0.67372,0.67372,0.67361,0.67368,319099998.0
2007-01-05 17:27:00,0.67362,0.67363,0.6736,0.6736,81300000.0
2007-01-05 17:28:00,0.67366,0.67373,0.67366,0.67373,74299998.0
2007-01-05 17:29:00,0.67367,0.67371,0.67364,0.67371,133199999.0
2007-01-05 17:30:00,0.67373,0.67373,0.67361,0.67362,104999999.0
2007-01-05 17:31:00,0.67367,0.6737,0.67365,0.67366,164400000.0
2007-01-05 17:32:00,0.67364,0.6737,0.67363,0.67365,238499996.0
2007-01-05 17:33:00,0.67365,0.67374,0.67365,0.67365,44000000.0
2007-01-05 17:34:00,0.67367,0.67375,0.67366,0.67369,174300005.0
2007-01-05 17:35:00,0.6737,0.67383,0.67366,0.67383,156700003.0
2007-01-05 17:36:00,0.6738,0.67385,0.67373,0.67379,151200003.0
2007-01-05 17:37:00,0.67376,0.67377,0.67371,0.67372,145200001.0
2007-01-05 17:38:00,0.67375,0.67376,0.67368,0.67376,75899999.0
2007-01-05 17:39:00,0.67373,0.67384,0.67373,0.6738,222699998.0
2007-01-05 17:40:00,0.67376,0.67376,0.67372,0.67372,112299998.0
2007-01-05 17:41:00,0.6737,0.67382,0.67367,0.6738,232100001.0
2007-01-05 17:42:00,0.67376,0.6738,0.67375,0.67375,68700001.0
2007-01-05 17:43:00,0.67379,0.67385,0.67378,0.67382,176800000.0
2007-01-05 17:44:00,0.67377,0.6739,0.67377,0.6739,163199998.0
2007-01-05 17:45:00,0.6739,0.67392,0.67383,0.67383,137899997.0
2007-01-05 17:46:00,0.67388,0.67392,0.67388,0.6739,71300001.0
2007-01-05 17:47:00,0.67387,0.67398,0.67387,0.67398,229500002.0
2007-01-05 17:48:00,0.67395,0.674,0.67393,0.67397,79900000.0
2007-01-05 17:49:00,0.6739,0.67398,0.6739,0.67398,277300000.0
2007-01-05 17:50:00,0.67401,0.67401,0.67394,0.67395,91500002.0
2007-01-05 17:51:00,0.67401,0.67406,0.67401,0.67406,53600000.0
2007-01-05 17:52:00,0.67412,0.67413,0.67409,0.67409,100899998.0
2007-01-05 17:53:00,0.67403,0.67403,0.67393,0.67393,96200002.0
2007-01-05 17:54:00,0.6739,0.67398,0.67388,0.67397,215299999.0
2007-01-05 17:55:00,0.67389,0.67389,0.67389,0.67389,52799999.0
2007-01-05 17:56:00,0.67382,0.67388,0.67382,0.67388,181999998.0
2007-01-05 17:57:00,0.67387,0.67399,0.67387,0.6739,210599999.0
2007-01-05 17:58:00,0.67396,0.67404,0.67388,0.67393,161099999.0
2007-01-05 17:59:00,0.67393,0.67395,0.67388,0.67388,133899999.0
2007-01-05 18:00:00,0.67388,0.67392,0.67383,0.67383,177399996.0
2007-01-05 18:01:00,0.67382,0.67389,0.67381,0.67383,963499998.0
2007-01-05 18:02:00,0.67384,0.67389,0.67382,0.67385,1433999987.0
2007-01-05 18:03:00,0.6738,0.67393,0.6738,0.67392,1467499994.0
2007-01-05 18:04:00,0.67391,0.67394,0.67381,0.67389,895799996.0
2007-01-05 18:05:00,0.67382,0.67383,0.67374,0.67375,1245999999.0
2007-01-05 18:06:00,0.67374,0.67378,0.6737,0.67373,1510700000.0
2007-01-05 18:07:00,0.67369,0.67375,0.67361,0.67368,1880500005.0
2007-01-05 18:08:00,0.6735,0.6735,0.6735,0.6735,980299998.0
2007-01-05 18:09:00,0.67387,0.67392,0.67385,0.67392,980299998.0
2007-01-05 18:10:00,0.67395,0.67408,0.6739,0.67395,866100003.0
2007-01-05 18:11:00,0.6739,0.67398,0.67389,0.67398,1148700014.0
2007-01-05 18:12:00,0.67395,0.67401,0.6739,0.6739,1043699998.0
2007-01-05 18:13:00,0.67391,0.67395,0.67385,0.67393,997699995.0
2007-01-05 18:14:00,0.67395,0.674,0.6739,0.67392,1528400005.0
2007-01-05 18:15:00,0.67388,0.67395,0.67387,0.67391,2061400005.0
2007-01-05 18:16:00,0.67395,0.67398,0.67389,0.67395,1052999995.0
2007-01-05 18:17:00,0.67396,0.67398,0.6739,0.67393,763999994.0
2007-01-05 18:18:00,0.67392,0.67394,0.67385,0.67387,586999996.0
2007-01-05 18:19:00,0.6739,0.67392,0.67381,0.67391,691799992.0
2007-01-05 18:20:00,0.6739,0.67395,0.67383,0.67395,775400001.0
2007-01-05 18:21:00,0.67393,0.67393,0.67382,0.6739,982300003.0
2007-01-05 18:22:00,0.67398,0.67402,0.6739,0.67395,1018700011.0
2007-01-05 18:23:00,0.67392,0.67399,0.67391,0.67398,1329600008.0
2007-01-05 18:24:00,0.6739,0.67397,0.67385,0.67385,942500000.0
2007-01-05 18:25:00,0.67384,0.67397,0.67384,0.67391,873200015.0
2007-01-05 18:26:00,0.67394,0.67397,0.67388,0.6739,1110399993.0
2007-01-05 18:27:00,0.6739,0.67396,0.67388,0.67389,849299994.0
2007-01-05 18:28:00,0.67386,0.67388,0.67378,0.67388,422600002.0
2007-01-05 18:29:00,0.67385,0.6739,0.67378,0.67378,1063300004.0
2007-01-05 18:30:00,0.67376,0.67395,0.6737,0.67395,767000001.0
2007-01-05 18:31:00,0.67394,0.67394,0.67379,0.67379,472500003.0
2007-01-05 18:32:00,0.67378,0.67382,0.67364,0.67365,886299996.0
2007-01-05 18:33:00,0.67372,0.67378,0.67366,0.67377,1001799999.0
2007-01-05 18:34:00,0.67376,0.67378,0.67368,0.67373,1072299988.0
2007-01-05 18:35:00,0.67373,0.67373,0.67368,0.67368,471699998.0
2007-01-05 18:36:00,0.67368,0.67371,0.67362,0.67363,335899999.0
2007-01-05 18:37:00,0.67358,0.67359,0.67349,0.67356,309400003.0
2007-01-05 18:38:00,0.67355,0.67362,0.67355,0.67357,184300000.0
2007-01-05 18:39:00,0.67359,0.67363,0.67353,0.67361,291900000.0
2007-01-05 18:40:00,0.67365,0.6737,0.67354,0.67357,483900002.0
2007-01-05 18:41:00,0.67357,0.67361,0.67352,0.67358,552599996.0
2007-01-05 18:42:00,0.67353,0.67363,0.67353,0.67363,374500002.0
2007-01-05 18:43:00,0.67362,0.6737,0.67362,0.67363,360400001.0
2007-01-05 18:44:00,0.67365,0.67374,0.67357,0.67367,673200003.0
2007-01-05 18:45:00,0.67369,0.6738,0.67367,0.6737,463800009.0
2007-01-05 18:46:00,0.67377,0.67377,0.67368,0.6737,189699995.0
2007-01-05 18:47:00,0.67372,0.67374,0.67365,0.67367,179400003.0
2007-01-05 18:48:00,0.67362,0.67369,0.67359,0.67366,464800002.0
2007-01-05 18:49:00,0.67358,0.67363,0.67354,0.6736,100599997.0
2007-01-05 18:50:00,0.67359,0.67362,0.67358,0.67362,156400000.0
2007-01-05 18:51:00,0.67362,0.67363,0.67355,0.67363,406799995.0
2007-01-05 18:52:00,0.67366,0.67366,0.67361,0.67365,365500001.0
2007-01-05 18:53:00,0.67368,0.67375,0.67366,0.67367,828999990.0
2007-01-05 18:54:00,0.67371,0.67371,0.67366,0.67366,312200007.0
2007-01-05 18:55:00,0.6736,0.67363,0.67355,0.6736,402700003.0
2007-01-05 18:56:00,0.67364,0.67375,0.67363,0.67373,355199995.0
2007-01-05 18:57:00,0.6737,0.67372,0.67361,0.67363,357100001.0
2007-01-05 18:58:00,0.6736,0.67368,0.67358,0.67362,1010500001.0
2007-01-05 18:59:00,0.67357,0.67363,0.67348,0.67348,827499999.0
2007-01-05 19:00:00,0.6735,0.67362,0.67349,0.67362,480000002.0
2007-01-05 19:01:00,0.67364,0.67368,0.6736,0.67365,155200002.0
2007-01-05 19:02:00,0.67364,0.67365,0.67357,0.67365,399600000.0
2007-01-05 19:03:00,0.67365,0.67375,0.67365,0.67371,433899999.0
2007-01-05 19:04:00,0.67373,0.67374,0.67368,0.67371,398400000.0
2007-01-05 19:05:00,0.67367,0.67375,0.67365,0.67375,424800005.0
2007-01-05 19:06:00,0.67369,0.6737,0.67354,0.67354,563599992.0
2007-01-05 19:07:00,0.67362,0.67365,0.67357,0.67357,355400001.0
2007-01-05 19:08:00,0.67363,0.67363,0.67354,0.67355,915899998.0
2007-01-05 19:09:00,0.67356,0.67368,0.67355,0.67365,705099997.0
2007-01-05 19:10:00,0.67368,0.67368,0.67356,0.67365,419100003.0
2007-01-05 19:11:00,0.67361,0.67366,0.67355,0.67366,130200003.0
2007-01-05 19:12:00,0.67362,0.67362,0.6735,0.6735,178000006.0
2007-01-05 19:13:00,0.6735,0.67356,0.67348,0.67351,221799998.0
2007-01-05 19:14:00,0.67349,0.67361,0.67349,0.67353,310299997.0
2007-01-05 19:15:00,0.67349,0.67356,0.67346,0.67349,607799997.0
2007-01-05 19:16:00,0.67351,0.67353,0.6735,0.6735,100200001.0
2007-01-05 19:17:00,0.67354,0.67354,0.67351,0.67354,385700001.0
2007-01-05 19:18:00,0.67353,0.67357,0.67352,0.67357,249199999.0
2007-01-05 19:19:00,0.67354,0.67356,0.67349,0.67354,451499996.0
2007-01-05 19:20:00,0.67352,0.67355,0.67352,0.67352,310899998.0
2007-01-05 19:21:00,0.67352,0.67362,0.67347,0.67362,187600001.0
2007-01-05 19:22:00,0.67365,0.67369,0.67359,0.67368,279299996.0
2007-01-05 19:23:00,0.67367,0.67371,0.67355,0.67371,529700005.0
2007-01-05 19:24:00,0.67373,0.67373,0.67364,0.67373,221799998.0
2007-01-05 19:25:00,0.67373,0.67381,0.67369,0.67373,202999999.0
2007-01-05 19:26:00,0.67372,0.67376,0.67368,0.67371,482799999.0
2007-01-05 19:27:00,0.67371,0.67373,0.67365,0.67373,650999992.0
2007-01-05 19:28:00,0.67372,0.67378,0.67372,0.67378,263399999.0
2007-01-05 19:29:00,0.67374,0.67374,0.67366,0.67374,437500003.0
2007-01-05 19:30:00,0.67372,0.67373,0.67363,0.67371,674999990.0
2007-01-05 19:31:00,0.6737,0.67377,0.67361,0.67365,800100006.0
2007-01-05 19:32:00,0.67362,0.67364,0.67356,0.67362,329400005.0
2007-01-05 19:33:00,0.67355,0.67362,0.67355,0.67358,320400001.0
2007-01-05 19:34:00,0.67359,0.67365,0.67358,0.67358,484399998.0
2007-01-05 19:35:00,0.67355,0.67358,0.67351,0.67351,667300002.0
2007-01-05 19:36:00,0.67356,0.67356,0.67346,0.6735,524700003.0
2007-01-05 19:37:00,0.67354,0.67354,0.67348,0.6735,299200005.0
2007-01-05 19:38:00,0.67349,0.67354,0.67341,0.67346,279200006.0
2007-01-05 19:39:00,0.67341,0.67348,0.67341,0.67345,795599994.0
2007-01-05 19:40:00,0.67347,0.67355,0.67346,0.67347,535700001.0
2007-01-05 19:41:00,0.67347,0.6735,0.67345,0.67348,643599993.0
2007-01-05 19:42:00,0.67348,0.6735,0.67345,0.6735,351800004.0
2007-01-05 19:43:00,0.6735,0.6735,0.6735,0.6735,189099994.0
2007-01-05 19:44:00,0.67346,0.67353,0.67342,0.67342,493899999.0
2007-01-05 19:45:00,0.67346,0.67353,0.67346,0.67347,299300002.0
2007-01-05 19:46:00,0.67349,0.6735,0.67346,0.67346,136499995.0
2007-01-05 19:47:00,0.67348,0.67351,0.67345,0.67351,152800004.0
2007-01-05 19:48:00,0.67351,0.67354,0.6735,0.67354,172099998.0
2007-01-05 19:49:00,0.67352,0.67359,0.67345,0.67359,308800002.0
2007-01-05 19:50:00,0.67362,0.67374,0.67362,0.67362,326899997.0
2007-01-05 19:51:00,0.67359,0.67361,0.67351,0.6736,442900001.0
2007-01-05 19:52:00,0.67359,0.6736,0.67356,0.6736,304400005.0
2007-01-05 19:53:00,0.67361,0.67362,0.67351,0.67357,121599999.0
2007-01-05 19:54:00,0.67361,0.67361,0.67353,0.67353,131800001.0
2007-01-05 19:55:00,0.67365,0.67368,0.67365,0.67365,85200001.0
2007-01-05 19:56:00,0.67366,0.6737,0.67366,0.6737,87100002.0
2007-01-05 19:57:00,0.6737,0.6737,0.67362,0.67368,602300002.0
2007-01-05 19:58:00,0.67366,0.67366,0.6736,0.67366,278599992.0
2007-01-05 19:59:00,0.67368,0.67378,0.67364,0.67369,547499996.0
2007-01-05 20:00:00,0.67376,0.67376,0.67367,0.67372,123400001.0
2007-01-05 20:01:00,0.67372,0.67375,0.67364,0.67364,387199996.0
2007-01-05 20:02:00,0.67364,0.6737,0.67362,0.67362,270700003.0
2007-01-05 20:03:00,0.67363,0.67363,0.67354,0.67359,91700000.0
2007-01-05 20:04:00,0.67361,0.67363,0.6736,0.6736,208699999.0
2007-01-05 20:05:00,0.6736,0.6736,0.67355,0.67356,215600003.0
2007-01-05 20:06:00,0.67354,0.67355,0.67354,0.67354,238599994.0
2007-01-05 20:07:00,0.67353,0.67357,0.67353,0.67355,120499998.0
2007-01-05 20:08:00,0.67355,0.6736,0.67349,0.67351,564199997.0
2007-01-05 20:09:00,0.67348,0.67358,0.67342,0.67358,140899999.0
2007-01-05 20:10:00,0.67358,0.67358,0.67353,0.67358,116100000.0
2007-01-05 20:11:00,0.67358,0.67364,0.67358,0.67361,339299998.0
2007-01-05 20:12:00,0.67358,0.67368,0.6735,0.67357,1126199999.0
2007-01-05 20:13:00,0.67358,0.6736,0.6735,0.67358,297800000.0
2007-01-05 20:14:00,0.67358,0.67361,0.67353,0.67358,346599996.0
2007-01-05 20:15:00,0.6736,0.6736,0.67355,0.67357,782599997.0
2007-01-05 20:16:00,0.67355,0.67359,0.67349,0.67356,452000003.0
2007-01-05 20:17:00,0.67355,0.67362,0.67355,0.67359,116700002.0
2007-01-05 20:18:00,0.67358,0.67358,0.6735,0.67352,345300003.0
2007-01-05 20:19:00,0.67351,0.67355,0.67349,0.6735,565299998.0
2007-01-05 20:20:00,0.67351,0.67351,0.6734,0.6734,415199999.0
2007-01-05 20:21:00,0.6734,0.67351,0.6734,0.67351,35000000.0
2007-01-05 20:22:00,0.6735,0.67353,0.67344,0.67353,112000000.0
2007-01-05 20:23:00,0.67353,0.67353,0.67345,0.67345,501299992.0
2007-01-05 20:24:00,0.67341,0.6735,0.67341,0.67348,428300001.0
2007-01-05 20:25:00,0.6735,0.67356,0.6735,0.67353,434899998.0
2007-01-05 20:26:00,0.67353,0.67358,0.6735,0.67355,889899996.0
2007-01-05 20:27:00,0.67353,0.67356,0.67349,0.67355,331599997.0
2007-01-05 20:28:00,0.67358,0.67367,0.67349,0.67356,552100003.0
2007-01-05 20:29:00,0.67364,0.67364,0.67351,0.6736,641399999.0
2007-01-05 20:30:00,0.67363,0.67371,0.67361,0.6737,1912599996.0
2007-01-05 20:31:00,0.67371,0.67377,0.67366,0.67367,1056300001.0
2007-01-05 20:32:00,0.67366,0.67373,0.67363,0.6737,1344099996.0
2007-01-05 20:33:00,0.67365,0.67373,0.67365,0.6737,400200001.0
2007-01-05 20:34:00,0.67367,0.67368,0.67363,0.67366,633599993.0
2007-01-05 20:35:00,0.67371,0.67375,0.67369,0.6737,386099996.0
2007-01-05 20:36:00,0.67368,0.67368,0.67362,0.67367,179699999.0
2007-01-05 20:37:00,0.67367,0.6737,0.67363,0.67368,753699998.0
2007-01-05 20:38:00,0.67364,0.67375,0.67361,0.67361,815899999.0
2007-01-05 20:39:00,0.6736,0.67365,0.67358,0.6736,347900007.0
2007-01-05 20:40:00,0.67365,0.6737,0.67363,0.67363,420600000.0
2007-01-05 20:41:00,0.67362,0.67362,0.67355,0.67359,479999997.0
2007-01-05 20:42:00,0.67363,0.67367,0.67362,0.67365,174199996.0
2007-01-05 20:43:00,0.67362,0.67371,0.67362,0.67362,539900003.0
2007-01-05 20:44:00,0.67367,0.67373,0.67362,0.67364,1007900003.0
2007-01-05 20:45:00,0.67364,0.67364,0.67356,0.67361,413199999.0
2007-01-05 20:46:00,0.6737,0.6737,0.6736,0.67362,198300002.0
2007-01-05 20:47:00,0.67362,0.6737,0.67362,0.67366,754899992.0
2007-01-05 20:48:00,0.67365,0.67372,0.67362,0.67365,840600000.0
2007-01-05 20:49:00,0.67353,0.67375,0.67348,0.67357,279899998.0
2007-01-05 20:50:00,0.6737,0.6737,0.67362,0.67368,1613200001.0
2007-01-05 20:51:00,0.67365,0.67371,0.67362,0.67367,567399999.0
2007-01-05 20:52:00,0.67368,0.6737,0.67361,0.67366,670900004.0
2007-01-05 20:53:00,0.67368,0.67368,0.67361,0.67362,839499998.0
2007-01-05 20:54:00,0.67365,0.67373,0.67362,0.67367,616900007.0
2007-01-05 20:55:00,0.67368,0.67374,0.67366,0.67373,436100001.0
2007-01-05 20:56:00,0.6737,0.67371,0.67358,0.67361,1084199994.0
2007-01-05 20:57:00,0.67357,0.67366,0.67357,0.67363,1041999991.0
2007-01-05 20:58:00,0.67365,0.67373,0.67365,0.67373,799700004.0
2007-01-05 20:59:00,0.67374,0.67378,0.67367,0.67375,1464399997.0
2007-01-05 21:00:00,0.67378,0.6738,0.67373,0.67377,1534600015.0
2007-01-05 21:01:00,0.67375,0.67378,0.6737,0.67375,1113199982.0
2007-01-05 21:02:00,0.67375,0.67376,0.6737,0.6737,661699994.0
2007-01-05 21:03:00,0.67369,0.67378,0.67367,0.67375,703500006.0
2007-01-05 21:04:00,0.67374,0.67374,0.67366,0.67374,421200000.0
2007-01-05 21:05:00,0.67375,0.6738,0.67372,0.67375,702500002.0
2007-01-05 21:06:00,0.6737,0.67375,0.67365,0.6737,841899999.0
2007-01-05 21:07:00,0.67367,0.67375,0.67367,0.67372,122600001.0
2007-01-05 21:08:00,0.67376,0.67378,0.6737,0.67372,199599999.0
2007-01-05 21:09:00,0.67375,0.67378,0.6737,0.67378,352200003.0
2007-01-05 21:10:00,0.67378,0.67378,0.67368,0.6737,178099998.0
2007-01-05 21:11:00,0.67372,0.67378,0.67372,0.67375,148599999.0
2007-01-05 21:12:00,0.67372,0.67378,0.67372,0.67378,99700000.0
2007-01-05 21:13:00,0.67378,0.67378,0.67372,0.67372,399800004.0
2007-01-05 21:14:00,0.67376,0.67381,0.67373,0.67378,651799998.0
2007-01-05 21:15:00,0.67378,0.6738,0.67375,0.6738,291000000.0
2007-01-05 21:16:00,0.67376,0.67376,0.67363,0.67372,397999998.0
2007-01-05 21:17:00,0.67372,0.67379,0.67371,0.67375,180300001.0
2007-01-05 21:18:00,0.67372,0.67378,0.67367,0.67367,250900000.0
2007-01-05 21:19:00,0.67364,0.67376,0.67362,0.67362,508400000.0
2007-01-05 21:20:00,0.67367,0.67377,0.67365,0.67369,794999994.0
2007-01-05 21:21:00,0.67368,0.67368,0.67359,0.67359,308299996.0
2007-01-05 21:22:00,0.67357,0.67373,0.67357,0.67367,772699995.0
2007-01-05 21:23:00,0.67367,0.67375,0.67364,0.67374,145300000.0
2007-01-05 21:24:00,0.6738,0.67381,0.67373,0.67375,176400002.0
2007-01-05 21:25:00,0.67375,0.67388,0.67373,0.67385,184699997.0
2007-01-05 21:26:00,0.67387,0.67394,0.67387,0.67394,103599997.0
2007-01-05 21:27:00,0.67386,0.67393,0.67385,0.67393,208299996.0
2007-01-05 21:28:00,0.67392,0.67392,0.67383,0.67388,215299999.0
2007-01-05 21:29:00,0.67387,0.67387,0.67382,0.67382,77299998.0
2007-01-05 21:30:00,0.67378,0.67386,0.67377,0.67386,99700001.0
2007-01-05 21:31:00,0.67388,0.67391,0.67385,0.67391,266999998.0
2007-01-05 21:32:00,0.67394,0.67402,0.67393,0.674,563900002.0
2007-01-05 21:33:00,0.67393,0.67393,0.67379,0.6739,527300000.0
2007-01-05 21:34:00,0.67392,0.67392,0.67385,0.67392,498800005.0
2007-01-05 21:35:00,0.67393,0.67393,0.67385,0.67388,243500003.0
2007-01-05 21:36:00,0.6739,0.6739,0.6738,0.6738,146699998.0
2007-01-05 21:37:00,0.67385,0.67394,0.67385,0.67394,473099995.0
2007-01-05 21:38:00,0.6739,0.6739,0.67384,0.6739,22400000.0
2007-01-05 21:39:00,0.67381,0.67387,0.67381,0.67387,230800003.0
2007-01-05 21:40:00,0.67382,0.67392,0.67379,0.67379,168699999.0
2007-01-05 21:41:00,0.67389,0.67393,0.67385,0.67385,165400000.0
2007-01-05 21:42:00,0.67383,0.67383,0.67374,0.67383,111800002.0
2007-01-05 21:43:00,0.67381,0.67385,0.67373,0.67383,365600004.0
2007-01-05 21:44:00,0.67382,0.67385,0.67375,0.67385,507700000.0
2007-01-05 21:45:00,0.67385,0.67385,0.67385,0.67385,93100000.0
2007-01-05 21:46:00,0.67385,0.67385,0.67381,0.67381,314499999.0
2007-01-05 21:47:00,0.67382,0.67386,0.67381,0.67385,252099997.0
2007-01-05 21:48:00,0.67381,0.67383,0.67377,0.67383,167400002.0
2007-01-05 21:49:00,0.67381,0.67384,0.6738,0.6738,188800001.0
2007-01-05 21:50:00,0.67377,0.67378,0.67372,0.67377,143900002.0
2007-01-05 21:51:00,0.67376,0.67378,0.67375,0.67378,207699997.0
2007-01-05 21:52:00,0.67375,0.6738,0.67375,0.67375,122399997.0
2007-01-05 21:53:00,0.67379,0.67379,0.67372,0.67372,135699997.0
2007-01-05 21:54:00,0.67372,0.67377,0.67372,0.67377,403199999.0
2007-01-05 21:55:00,0.67378,0.6738,0.67375,0.67375,226700002.0
2007-01-05 21:56:00,0.67377,0.67377,0.67373,0.67375,164600000.0
2007-01-05 21:57:00,0.67377,0.67377,0.67369,0.67372,266699996.0
2007-01-05 21:58:00,0.67372,0.67378,0.67372,0.67378,107900002.0
2007-01-05 21:59:00,0.6738,0.67386,0.67374,0.67386,322400003.0
2007-01-05 22:00:00,0.67377,0.67381,0.67372,0.67378,154599997.0
2007-01-05 22:01:00,0.67378,0.67378,0.67365,0.67375,274799997.0
2007-01-05 22:02:00,0.67375,0.6738,0.6737,0.6737,434899997.0
2007-01-05 22:03:00,0.6737,0.67373,0.67367,0.67373,357100000.0
2007-01-05 22:04:00,0.67373,0.67379,0.6737,0.67373,483099997.0
2007-01-05 22:05:00,0.6737,0.67376,0.6737,0.6737,167799999.0
2007-01-05 22:06:00,0.6737,0.67372,0.67364,0.67364,126100000.0
2007-01-05 22:07:00,0.67367,0.67367,0.67358,0.67365,145299996.0
2007-01-05 22:08:00,0.67364,0.67373,0.67361,0.67361,308200005.0
2007-01-05 22:09:00,0.67362,0.67365,0.67362,0.67365,126200002.0
2007-01-05 22:10:00,0.67362,0.67366,0.67358,0.67358,142899999.0
2007-01-05 22:11:00,0.67362,0.67366,0.67362,0.67366,121700001.0
2007-01-05 22:12:00,0.67368,0.67369,0.67362,0.67362,514599996.0
2007-01-05 22:13:00,0.67361,0.67362,0.6736,0.67362,133000000.0
2007-01-05 22:14:00,0.67364,0.67373,0.67364,0.67373,28800000.0
2007-01-05 22:15:00,0.67373,0.67373,0.67366,0.67367,455599995.0
2007-01-05 22:16:00,0.6737,0.67376,0.67368,0.67376,575599999.0
2007-01-05 22:17:00,0.67376,0.67379,0.67373,0.67373,158199995.0
2007-01-05 22:18:00,0.67376,0.67378,0.67376,0.67378,24000000.0
2007-01-05 22:19:00,0.67378,0.67378,0.67371,0.67372,176299999.0
2007-01-05 22:20:00,0.67373,0.67378,0.67372,0.67378,84100000.0
2007-01-05 22:21:00,0.67377,0.6738,0.6737,0.67373,460299997.0
2007-01-05 22:22:00,0.67373,0.67382,0.67373,0.6738,361300010.0
2007-01-05 22:23:00,0.67378,0.67389,0.67378,0.67378,455699996.0
2007-01-05 22:24:00,0.67379,0.67386,0.67375,0.67382,268099999.0
2007-01-05 22:25:00,0.6738,0.67385,0.67376,0.67378,310399996.0
2007-01-05 22:26:00,0.67372,0.67378,0.67372,0.67377,301300002.0
2007-01-05 22:27:00,0.67372,0.67376,0.67372,0.67376,119199997.0
2007-01-05 22:28:00,0.67377,0.6738,0.67373,0.67379,206600000.0
2007-01-05 22:29:00,0.67384,0.67384,0.67375,0.67375,288000004.0
2007-01-05 22:30:00,0.6738,0.67384,0.6738,0.67382,151799999.0
2007-01-05 22:31:00,0.67379,0.67379,0.67373,0.67373,162899995.0
2007-01-05 22:32:00,0.67374,0.67377,0.67374,0.67375,235799999.0
2007-01-05 22:33:00,0.67375,0.67381,0.67375,0.67378,197999999.0
2007-01-05 22:34:00,0.67377,0.67377,0.67372,0.67375,236099999.0
2007-01-05 22:35:00,0.6737,0.6737,0.67353,0.67366,205999998.0
2007-01-05 22:36:00,0.6737,0.67372,0.67368,0.6737,157800001.0
2007-01-05 22:37:00,0.67371,0.67375,0.67365,0.67365,344599998.0
2007-01-05 22:38:00,0.67369,0.67371,0.67369,0.67371,52699998.0
2007-01-05 22:39:00,0.67372,0.67373,0.6737,0.67372,251399998.0
2007-01-05 22:40:00,0.67369,0.67373,0.67366,0.6737,376800000.0
2007-01-05 22:41:00,0.6737,0.6738,0.6737,0.6738,224899999.0
2007-01-05 22:42:00,0.67361,0.67372,0.67347,0.6736,222300002.0
2007-01-05 22:43:00,0.67377,0.67377,0.67377,0.67377,49400000.0
2007-01-05 22:44:00,0.6738,0.6738,0.67375,0.67377,114100000.0
2007-01-05 22:45:00,0.6738,0.6738,0.67376,0.6738,113600001.0
2007-01-05 22:46:00,0.67378,0.67378,0.67365,0.67373,188799998.0
2007-01-05 22:47:00,0.67375,0.67375,0.67365,0.67365,135699999.0
2007-01-05 22:48:00,0.67366,0.67377,0.67366,0.67368,257300007.0
2007-01-05 22:49:00,0.67376,0.67376,0.67364,0.67365,74999999.0
2007-01-05 22:50:00,0.67367,0.67367,0.67359,0.67359,99900000.0
2007-01-05 22:51:00,0.67358,0.67363,0.67356,0.67363,85499998.0
2007-01-05 22:52:00,0.67363,0.67363,0.6736,0.6736,84399999.0
2007-01-05 22:53:00,0.6736,0.67367,0.67358,0.67359,87099998.0
2007-01-05 22:54:00,0.67359,0.67367,0.67359,0.67362,184800003.0
2007-01-05 22:55:00,0.6736,0.67368,0.67341,0.67364,243600000.0
2007-01-05 22:56:00,0.67365,0.67365,0.6736,0.67363,42400001.0
2007-01-05 22:57:00,0.67359,0.67361,0.67355,0.67357,246000004.0
2007-01-05 22:58:00,0.67356,0.67356,0.67345,0.6735,429200003.0
2007-01-05 22:59:00,0.67358,0.67359,0.67346,0.67346,319099996.0
2007-01-05 23:00:00,0.67336,0.67363,0.67336,0.67352,180299999.0
2007-01-05 23:01:00,0.67353,0.67359,0.67353,0.67358,169199999.0
2007-01-05 23:02:00,0.67346,0.6736,0.67346,0.6736,184099998.0
2007-01-05 23:03:00,0.67363,0.67363,0.67354,0.6736,56500001.0
2007-01-05 23:04:00,0.6736,0.6736,0.6735,0.67355,163800001.0
2007-01-05 23:05:00,0.67356,0.67362,0.67356,0.6736,201100002.0
2007-01-05 23:06:00,0.67357,0.6736,0.67354,0.67359,101300001.0
2007-01-05 23:07:00,0.6736,0.67362,0.6736,0.67362,13500000.0
2007-01-05 23:08:00,0.67354,0.67363,0.67354,0.67363,121300001.0
2007-01-05 23:09:00,0.67365,0.67365,0.67358,0.67365,156200001.0
2007-01-05 23:10:00,0.67361,0.67363,0.67355,0.67363,46500001.0
2007-01-05 23:11:00,0.67366,0.67366,0.67354,0.67357,232500000.0
2007-01-05 23:12:00,0.67364,0.67368,0.67361,0.67365,118100004.0
2007-01-05 23:13:00,0.67357,0.67363,0.67357,0.67363,131599998.0
2007-01-05 23:14:00,0.67366,0.67371,0.67363,0.67367,51400001.0
2007-01-05 23:15:00,0.67366,0.67369,0.67364,0.67369,47400001.0
2007-01-05 23:16:00,0.67367,0.67367,0.67354,0.67354,82100002.0
2007-01-05 23:17:00,0.67365,0.6737,0.67358,0.6737,175800003.0
2007-01-05 23:18:00,0.67369,0.6737,0.67362,0.6737,135499996.0
2007-01-05 23:19:00,0.67372,0.67374,0.67372,0.67374,53500000.0
2007-01-05 23:20:00,0.67376,0.67382,0.67376,0.6738,151400000.0
2007-01-05 23:21:00,0.67378,0.67378,0.67371,0.67372,101700000.0
2007-01-05 23:22:00,0.67377,0.67378,0.6737,0.67375,99000001.0
2007-01-05 23:23:00,0.67378,0.67378,0.67371,0.67372,214200003.0
2007-01-05 23:24:00,0.67376,0.67385,0.67376,0.67382,110599999.0
2007-01-05 23:25:00,0.67383,0.67383,0.67377,0.67382,177399999.0
2007-01-05 23:26:00,0.67381,0.67385,0.6738,0.67385,39900000.0
2007-01-05 23:27:00,0.67382,0.67382,0.67382,0.67382,30999999.0
2007-01-05 23:28:00,0.67383,0.67394,0.67383,0.67387,67400002.0
2007-01-05 23:29:00,0.67385,0.67393,0.67385,0.67385,144700005.0
2007-01-05 23:30:00,0.67388,0.67393,0.67385,0.67388,203500000.0
2007-01-05 23:31:00,0.67385,0.67385,0.67373,0.67383,132700002.0
2007-01-05 23:32:00,0.67385,0.67385,0.67379,0.67384,104800003.0
2007-01-05 23:33:00,0.67386,0.67386,0.6737,0.67378,158999999.0
2007-01-05 23:34:00,0.67382,0.67385,0.67378,0.67382,102100000.0
2007-01-05 23:35:00,0.67385,0.67388,0.6738,0.67385,45400000.0
2007-01-05 23:36:00,0.67383,0.67383,0.67377,0.67382,123699998.0
2007-01-05 23:37:00,0.67385,0.67388,0.67378,0.67388,138500003.0
2007-01-05 23:38:00,0.6738,0.6739,0.6738,0.67381,186100002.0
2007-01-05 23:39:00,0.67385,0.6739,0.67384,0.67389,147299997.0
2007-01-05 23:40:00,0.67389,0.67389,0.67386,0.67389,164800000.0
2007-01-05 23:41:00,0.67381,0.67385,0.67378,0.6738,231699997.0
2007-01-05 23:42:00,0.67385,0.67385,0.67385,0.67385,8800000.0
2007-01-05 23:43:00,0.67387,0.67387,0.67379,0.67382,148100002.0
2007-01-05 23:44:00,0.67385,0.67385,0.67383,0.67385,32700000.0
2007-01-05 23:45:00,0.67384,0.67388,0.67378,0.67388,194599997.0
2007-01-05 23:46:00,0.67383,0.67389,0.67376,0.67382,122699999.0
2007-01-05 23:47:00,0.67377,0.67389,0.67376,0.67383,159299999.0
2007-01-05 23:48:00,0.67383,0.67384,0.67377,0.67382,117800002.0
2007-01-05 23:49:00,0.67386,0.67387,0.67376,0.67385,254600002.0
2007-01-05 23:50:00,0.67376,0.6739,0.67376,0.67378,145900000.0
2007-01-05 23:51:00,0.67376,0.67384,0.67376,0.67384,53800001.0
2007-01-05 23:52:00,0.67383,0.67393,0.67383,0.67393,134900000.0
2007-01-05 23:53:00,0.67387,0.67388,0.67382,0.67382,169300000.0
2007-01-05 23:54:00,0.67389,0.67392,0.67385,0.67385,73799999.0
2007-01-05 23:55:00,0.67389,0.67393,0.67383,0.67387,162300000.0
2007-01-05 23:56:00,0.67394,0.67394,0.67384,0.67392,144499998.0
2007-01-05 23:57:00,0.67393,0.67394,0.67386,0.67388,85100001.0
2007-01-05 23:58:00,0.67394,0.67394,0.67364,0.67388,75200002.0
2007-01-05 23:59:00,0.6736,0.67393,0.67359,0.67393,87100001.0
2007-01-08 00:00:00,0.67368,0.67415,0.67368,0.67385,115299998.0
2007-01-08 00:01:00,0.6737,0.67401,0.67369,0.67401,79800001.0
2007-01-08 00:02:00,0.67397,0.67402,0.67369,0.67378,119300002.0
2007-01-08 00:03:00,0.67375,0.67387,0.6737,0.6737,68000000.0
2007-01-08 00:04:00,0.67395,0.674,0.6736,0.6736,112999999.0
2007-01-08 00:05:00,0.67362,0.67379,0.67355,0.67374,287899995.0
2007-01-08 00:06:00,0.67378,0.67389,0.67373,0.67377,142199999.0
2007-01-08 00:07:00,0.67376,0.67383,0.6737,0.67378,197499998.0
2007-01-08 00:08:00,0.67384,0.67392,0.67366,0.67366,157499997.0
2007-01-08 00:09:00,0.67353,0.67372,0.6735,0.67358,130600001.0
2007-01-08 00:10:00,0.67377,0.67387,0.67377,0.6738,197100004.0
2007-01-08 00:11:00,0.67378,0.67378,0.67348,0.6736,186100000.0
2007-01-08 00:12:00,0.67388,0.67394,0.67373,0.67373,155900001.0
2007-01-08 00:13:00,0.67367,0.67387,0.67363,0.67382,89200000.0
2007-01-08 00:14:00,0.67387,0.67387,0.67353,0.67354,197700000.0
2007-01-08 00:15:00,0.67365,0.67377,0.67365,0.67376,110800000.0
2007-01-08 00:16:00,0.67378,0.674,0.67373,0.674,161700003.0
2007-01-08 00:17:00,0.67398,0.67407,0.67386,0.67403,172500001.0
2007-01-08 00:18:00,0.67373,0.67392,0.67368,0.6737,226100001.0
2007-01-08 00:19:00,0.6737,0.67392,0.6737,0.67385,186999995.0
2007-01-08 00:20:00,0.6738,0.67395,0.6737,0.67387,283699997.0
2007-01-08 00:21:00,0.67378,0.67381,0.67368,0.67372,284300003.0
2007-01-08 00:22:00,0.67389,0.67398,0.6738,0.6738,108999998.0
2007-01-08 00:23:00,0.67367,0.67397,0.67367,0.67394,60799999.0
2007-01-08 00:24:00,0.67382,0.67388,0.67363,0.67388,231699997.0
2007-01-08 00:25:00,0.67388,0.67397,0.67379,0.67392,126400000.0
2007-01-08 00:26:00,0.67398,0.67404,0.67374,0.67381,209899995.0
2007-01-08 00:27:00,0.67382,0.67387,0.67365,0.67377,138799999.0
2007-01-08 00:28:00,0.6739,0.67394,0.67374,0.67388,171799998.0
2007-01-08 00:29:00,0.67385,0.67387,0.6737,0.67374,148500001.0
2007-01-08 00:30:00,0.67388,0.67401,0.67378,0.67391,51300001.0
2007-01-08 00:31:00,0.67378,0.67391,0.67369,0.67391,116399998.0
2007-01-08 00:32:00,0.67392,0.67398,0.67369,0.6738,154599999.0
2007-01-08 00:33:00,0.67379,0.67387,0.67366,0.67366,133099999.0
2007-01-08 00:34:00,0.67365,0.67382,0.67361,0.67377,211199999.0
2007-01-08 00:35:00,0.67368,0.6738,0.67368,0.67374,246899997.0
2007-01-08 00:36:00,0.6739,0.6739,0.6736,0.67363,251100000.0
2007-01-08 00:37:00,0.67372,0.67372,0.67355,0.67363,155900000.0
2007-01-08 00:38:00,0.67378,0.67385,0.67366,0.67374,81200000.0
2007-01-08 00:39:00,0.6737,0.67387,0.67367,0.67368,74300001.0
2007-01-08 00:40:00,0.674,0.67405,0.67373,0.67393,258099999.0
2007-01-08 00:41:00,0.67385,0.67407,0.67385,0.67395,281899999.0
2007-01-08 00:42:00,0.67393,0.67412,0.67386,0.67398,220400005.0
2007-01-08 00:43:00,0.67387,0.67412,0.67387,0.67397,357899998.0
2007-01-08 00:44:00,0.67401,0.67415,0.67386,0.67405,197600000.0
2007-01-08 00:45:00,0.67402,0.67403,0.67387,0.67387,49600001.0
2007-01-08 00:46:00,0.67398,0.67417,0.67389,0.67414,88099999.0
2007-01-08 00:47:00,0.67407,0.67417,0.67392,0.67411,172700003.0
2007-01-08 00:48:00,0.67387,0.67397,0.67382,0.67387,84700000.0
2007-01-08 00:49:00,0.67395,0.67401,0.67385,0.67394,123500000.0
2007-01-08 00:50:00,0.67398,0.67408,0.67386,0.67405,157399999.0
2007-01-08 00:51:00,0.67409,0.67409,0.67388,0.67401,183499997.0
2007-01-08 00:52:00,0.67398,0.67407,0.67393,0.67396,164000001.0
2007-01-08 00:53:00,0.67387,0.67397,0.67377,0.67389,215599999.0
2007-01-08 00:54:00,0.674,0.67405,0.6738,0.67389,115200001.0
2007-01-08 00:55:00,0.67399,0.67406,0.67394,0.67398,20200000.0
2007-01-08 00:56:00,0.67379,0.67379,0.6737,0.6737,136099999.0
2007-01-08 00:57:00,0.67368,0.67376,0.67368,0.67376,101700003.0
2007-01-08 00:58:00,0.67378,0.67392,0.67373,0.67388,67300001.0
2007-01-08 00:59:00,0.67388,0.67388,0.67372,0.67381,113299997.0
2007-01-08 01:00:00,0.67388,0.67388,0.67368,0.6737,228399997.0
2007-01-08 01:01:00,0.67373,0.67382,0.67367,0.67379,220300000.0
2007-01-08 01:02:00,0.67373,0.67373,0.67366,0.67371,56599998.0
2007-01-08 01:03:00,0.67375,0.67379,0.67366,0.67366,187699997.0
2007-01-08 01:04:00,0.67367,0.67373,0.67366,0.6737,199799997.0
2007-01-08 01:05:00,0.67365,0.67373,0.67365,0.67373,168199997.0
2007-01-08 01:06:00,0.67371,0.67375,0.67369,0.67375,185600001.0
2007-01-08 01:07:00,0.67369,0.67376,0.67367,0.67367,224399998.0
2007-01-08 01:08:00,0.6737,0.67373,0.6737,0.67373,142400000.0
2007-01-08 01:09:00,0.67375,0.67375,0.67368,0.67372,226700001.0
2007-01-08 01:10:00,0.67373,0.67373,0.67363,0.67365,193299999.0
2007-01-08 01:11:00,0.67371,0.67375,0.67365,0.67374,121500003.0
2007-01-08 01:12:00,0.67372,0.67372,0.67369,0.67371,120000001.0
2007-01-08 01:13:00,0.67372,0.67373,0.67369,0.67372,223500004.0
2007-01-08 01:14:00,0.67369,0.67374,0.67368,0.67372,209599999.0
2007-01-08 01:15:00,0.6737,0.67375,0.6737,0.67373,225899999.0
2007-01-08 01:16:00,0.67373,0.67373,0.67369,0.67371,175200000.0
2007-01-08 01:17:00,0.67373,0.67373,0.67368,0.67371,80600002.0
2007-01-08 01:18:00,0.67368,0.67374,0.67368,0.67374,158499998.0
2007-01-08 01:19:00,0.67375,0.67375,0.67368,0.67373,190400000.0
2007-01-08 01:20:00,0.67375,0.67375,0.67366,0.6737,150400002.0
2007-01-08 01:21:00,0.6737,0.67375,0.67369,0.6737,143300000.0
2007-01-08 01:22:00,0.67364,0.67371,0.67358,0.67365,297999999.0
2007-01-08 01:23:00,0.67363,0.67363,0.6736,0.67361,154799999.0
2007-01-08 01:24:00,0.67361,0.67362,0.67361,0.67362,26400000.0
2007-01-08 01:25:00,0.6736,0.67361,0.6736,0.67361,43000000.0
2007-01-08 01:26:00,0.67363,0.67363,0.67358,0.67359,101800001.0
2007-01-08 01:27:00,0.67362,0.67365,0.67356,0.67364,170299999.0
2007-01-08 01:28:00,0.67373,0.67375,0.67365,0.67365,55800000.0
2007-01-08 01:29:00,0.67365,0.67371,0.67364,0.67371,122399998.0
2007-01-08 01:30:00,0.67367,0.67367,0.67357,0.67363,131700001.0
2007-01-08 01:31:00,0.67357,0.67365,0.6735,0.6735,151999999.0
2007-01-08 01:32:00,0.67351,0.67362,0.67351,0.67362,61599998.0
2007-01-08 01:33:00,0.67364,0.67366,0.67356,0.67358,141499999.0
2007-01-08 01:34:00,0.6736,0.6736,0.67324,0.67324,90900002.0
2007-01-08 01:35:00,0.67323,0.67347,0.67323,0.67347,178299998.0
2007-01-08 01:36:00,0.67357,0.67366,0.67357,0.67365,63700000.0
2007-01-08 01:37:00,0.6737,0.6737,0.67363,0.67365,180500006.0
2007-01-08 01:38:00,0.67359,0.67366,0.67356,0.67362,254699999.0
2007-01-08 01:39:00,0.67365,0.67367,0.6736,0.67367,168000000.0
2007-01-08 01:40:00,0.67363,0.6737,0.67363,0.67368,245699996.0
2007-01-08 01:41:00,0.67371,0.67388,0.67362,0.67362,285600000.0
2007-01-08 01:42:00,0.6736,0.67366,0.67359,0.67359,202100001.0
2007-01-08 01:43:00,0.67361,0.67363,0.67361,0.67362,98299997.0
2007-01-08 01:44:00,0.67364,0.67364,0.67356,0.67357,63000000.0
2007-01-08 01:45:00,0.67361,0.67369,0.67357,0.67357,130000000.0
2007-01-08 01:46:00,0.67364,0.6737,0.67361,0.67361,108900001.0
2007-01-08 01:47:00,0.67368,0.67374,0.67368,0.67374,76900001.0
2007-01-08 01:48:00,0.67372,0.67373,0.67366,0.67367,214200001.0
2007-01-08 01:49:00,0.67362,0.67365,0.6736,0.67362,175999998.0
2007-01-08 01:50:00,0.67361,0.6737,0.67361,0.67362,50800001.0
2007-01-08 01:51:00,0.67366,0.67375,0.67366,0.67375,100500001.0
2007-01-08 01:52:00,0.67374,0.67374,0.67365,0.67367,71500000.0
2007-01-08 01:53:00,0.67362,0.67369,0.67358,0.67366,191600000.0
2007-01-08 01:54:00,0.67364,0.67372,0.67359,0.67371,139699999.0
2007-01-08 01:55:00,0.67372,0.67375,0.6737,0.67373,74900002.0
2007-01-08 01:56:00,0.67372,0.67374,0.67368,0.67373,204099996.0
2007-01-08 01:57:00,0.67372,0.67375,0.67372,0.67375,190300000.0
2007-01-08 01:58:00,0.6738,0.67394,0.6738,0.67386,106900003.0
2007-01-08 01:59:00,0.67387,0.67388,0.67383,0.67383,36700000.0
2007-01-08 02:00:00,0.67351,0.67379,0.67351,0.67375,137199997.0
2007-01-08 02:01:00,0.6738,0.67382,0.67375,0.6738,107400001.0
2007-01-08 02:02:00,0.67374,0.67374,0.67364,0.67373,191900000.0
2007-01-08 02:03:00,0.67372,0.67373,0.67368,0.67372,162600002.0
2007-01-08 02:04:00,0.67376,0.67377,0.67366,0.67375,205700000.0
2007-01-08 02:05:00,0.67378,0.67378,0.67368,0.67377,107399998.0
2007-01-08 02:06:00,0.67375,0.67375,0.6736,0.6736,122300002.0
2007-01-08 02:07:00,0.67366,0.67377,0.6736,0.6736,215899999.0
2007-01-08 02:08:00,0.67362,0.6737,0.67358,0.67368,109900001.0
2007-01-08 02:09:00,0.67374,0.67374,0.67361,0.67363,85600003.0
2007-01-08 02:10:00,0.67365,0.67371,0.67365,0.6737,113299999.0
2007-01-08 02:11:00,0.67369,0.67369,0.67366,0.67366,22600000.0
2007-01-08 02:12:00,0.67363,0.67369,0.67363,0.67369,55800001.0
2007-01-08 02:13:00,0.67369,0.67372,0.67364,0.67371,26300000.0
2007-01-08 02:14:00,0.67362,0.67368,0.67362,0.67363,28000000.0
2007-01-08 02:15:00,0.6736,0.67363,0.67355,0.67363,140000000.0
2007-01-08 02:16:00,0.67365,0.67368,0.6736,0.67363,178999996.0
2007-01-08 02:17:00,0.6736,0.67362,0.67359,0.67362,72499999.0
2007-01-08 02:18:00,0.67361,0.67369,0.67361,0.67369,55899998.0
2007-01-08 02:19:00,0.67379,0.67383,0.67374,0.67383,126900002.0
2007-01-08 02:20:00,0.67382,0.67388,0.67382,0.67385,141199997.0
2007-01-08 02:21:00,0.6738,0.6738,0.67374,0.67375,144899999.0
2007-01-08 02:22:00,0.67377,0.6738,0.67375,0.67379,138800004.0
2007-01-08 02:23:00,0.67376,0.67378,0.67372,0.67378,88500002.0
2007-01-08 02:24:00,0.67378,0.67378,0.67371,0.67371,112400002.0
2007-01-08 02:25:00,0.67367,0.67373,0.67362,0.67373,110599999.0
2007-01-08 02:26:00,0.67373,0.67373,0.67365,0.67372,184399998.0
2007-01-08 02:27:00,0.67368,0.67371,0.67365,0.67365,132100000.0
2007-01-08 02:28:00,0.6737,0.67376,0.6737,0.6737,94799999.0
2007-01-08 02:29:00,0.6737,0.67375,0.67366,0.67375,62900000.0
2007-01-08 02:30:00,0.67372,0.67385,0.67372,0.67382,145300001.0
2007-01-08 02:31:00,0.67378,0.67382,0.67376,0.6738,83000000.0
2007-01-08 02:32:00,0.67379,0.67383,0.67375,0.67383,49700001.0
2007-01-08 02:33:00,0.67383,0.67383,0.67379,0.67383,61399999.0
2007-01-08 02:34:00,0.67383,0.67384,0.67381,0.67384,125499996.0
2007-01-08 02:35:00,0.67383,0.67383,0.67382,0.67382,28000001.0
2007-01-08 02:36:00,0.67378,0.67384,0.67377,0.67378,292600001.0
2007-01-08 02:37:00,0.67386,0.67392,0.67384,0.67392,164300000.0
2007-01-08 02:38:00,0.67393,0.67393,0.67375,0.67376,55600000.0
2007-01-08 02:39:00,0.67376,0.67381,0.67372,0.67375,299500000.0
2007-01-08 02:40:00,0.67382,0.67388,0.6738,0.67388,110200001.0
2007-01-08 02:41:00,0.67383,0.67384,0.67373,0.6738,146000000.0
2007-01-08 02:42:00,0.67382,0.67392,0.67382,0.67392,89400000.0
2007-01-08 02:43:00,0.67388,0.67388,0.6737,0.6737,145799997.0
2007-01-08 02:44:00,0.67372,0.67378,0.67372,0.67375,175500000.0
2007-01-08 02:45:00,0.67371,0.67378,0.67369,0.67378,155699998.0
2007-01-08 02:46:00,0.67377,0.67378,0.67374,0.67377,103999997.0
2007-01-08 02:47:00,0.67375,0.67377,0.6737,0.6737,122100002.0
2007-01-08 02:48:00,0.67379,0.67386,0.67374,0.67374,136000003.0
2007-01-08 02:49:00,0.67388,0.67394,0.67388,0.67394,74399998.0
2007-01-08 02:50:00,0.67402,0.67402,0.67396,0.67399,276499999.0
2007-01-08 02:51:00,0.67399,0.67402,0.67374,0.67378,205200001.0
2007-01-08 02:52:00,0.67379,0.6738,0.67367,0.67375,145400002.0
2007-01-08 02:53:00,0.67378,0.67379,0.67372,0.67372,165800002.0
2007-01-08 02:54:00,0.67374,0.67374,0.67368,0.67368,232900002.0
2007-01-08 02:55:00,0.67368,0.67372,0.67368,0.67368,86200002.0
2007-01-08 02:56:00,0.67363,0.67363,0.67352,0.6736,150300003.0
2007-01-08 02:57:00,0.67357,0.67368,0.67357,0.67368,118500004.0
2007-01-08 02:58:00,0.67374,0.67384,0.67373,0.67382,202300004.0
2007-01-08 02:59:00,0.6737,0.67382,0.67366,0.67378,118800001.0
2007-01-08 03:00:00,0.67386,0.67387,0.67386,0.67387,36600000.0
2007-01-08 03:01:00,0.67389,0.67393,0.67388,0.67392,120400002.0
2007-01-08 03:02:00,0.67393,0.67393,0.67383,0.67393,158700001.0
2007-01-08 03:03:00,0.67392,0.67395,0.67384,0.67385,166200003.0
2007-01-08 03:04:00,0.67381,0.67381,0.67368,0.67368,202399999.0
2007-01-08 03:05:00,0.67367,0.67373,0.67365,0.67368,153099996.0
2007-01-08 03:06:00,0.67365,0.67373,0.67358,0.67373,107499998.0
2007-01-08 03:07:00,0.67359,0.67373,0.67348,0.67373,157599998.0
2007-01-08 03:08:00,0.67373,0.67384,0.67367,0.67367,163100000.0
2007-01-08 03:09:00,0.67374,0.67377,0.67368,0.67373,184199996.0
2007-01-08 03:10:00,0.6738,0.67389,0.67375,0.67389,87800000.0
2007-01-08 03:11:00,0.67391,0.67398,0.67391,0.67396,111599999.0
2007-01-08 03:12:00,0.67402,0.67404,0.67398,0.67398,84100000.0
2007-01-08 03:13:00,0.67393,0.67401,0.67387,0.67401,134500002.0
2007-01-08 03:14:00,0.67402,0.67403,0.67396,0.67401,101400001.0
2007-01-08 03:15:00,0.67405,0.67405,0.67393,0.67393,115400002.0
2007-01-08 03:16:00,0.67393,0.67396,0.6739,0.6739,183400000.0
2007-01-08 03:17:00,0.67393,0.67395,0.67388,0.67395,154899998.0
2007-01-08 03:18:00,0.67397,0.67397,0.67393,0.67397,100699998.0
2007-01-08 03:19:00,0.67392,0.67399,0.67392,0.67397,121300002.0
2007-01-08 03:20:00,0.67397,0.67403,0.67395,0.67395,37500000.0
2007-01-08 03:21:00,0.67395,0.67405,0.67395,0.674,27200000.0
2007-01-08 03:22:00,0.674,0.67404,0.67399,0.67404,82700000.0
2007-01-08 03:23:00,0.67402,0.67402,0.67402,0.67402,24700001.0
2007-01-08 03:24:00,0.67405,0.67405,0.67405,0.67405,56000000.0
2007-01-08 03:25:00,0.67405,0.67405,0.67399,0.67399,53399997.0
2007-01-08 03:26:00,0.67398,0.67408,0.67398,0.67402,169200001.0
2007-01-08 03:27:00,0.67399,0.674,0.67396,0.674,43499998.0
2007-01-08 03:28:00,0.67403,0.67403,0.674,0.674,19200000.0
2007-01-08 03:29:00,0.674,0.674,0.674,0.674,26500000.0
2007-01-08 03:30:00,0.67398,0.67398,0.67398,0.67398,11200000.0
2007-01-08 03:31:00,0.67405,0.67407,0.67398,0.67407,51000001.0
2007-01-08 03:32:00,0.67401,0.67406,0.67401,0.67406,24700000.0
2007-01-08 03:33:00,0.67396,0.67406,0.67396,0.67406,36100001.0
2007-01-08 03:34:00,0.67409,0.67411,0.67399,0.674,203300002.0
2007-01-08 03:35:00,0.67397,0.67402,0.67395,0.674,116400002.0
2007-01-08 03:36:00,0.67398,0.67402,0.67397,0.67397,122400001.0
2007-01-08 03:37:00,0.67393,0.67393,0.67388,0.67388,57399999.0
2007-01-08 03:38:00,0.67393,0.67395,0.6739,0.6739,116300001.0
2007-01-08 03:39:00,0.6739,0.67395,0.6739,0.67395,19900000.0
2007-01-08 03:40:00,0.67391,0.67398,0.6739,0.67398,117499999.0
2007-01-08 03:41:00,0.67397,0.67402,0.67397,0.67397,101400002.0
2007-01-08 03:42:00,0.67398,0.67398,0.67393,0.67398,48299999.0
2007-01-08 03:43:00,0.674,0.674,0.674,0.674,45499998.0
2007-01-08 03:44:00,0.67399,0.67401,0.67394,0.67397,228300003.0
2007-01-08 03:45:00,0.67403,0.67409,0.67403,0.67409,59200001.0
2007-01-08 03:46:00,0.67408,0.67408,0.67406,0.67406,115799999.0
2007-01-08 03:47:00,0.67399,0.67401,0.67398,0.67398,58900000.0
2007-01-08 03:48:00,0.67398,0.67405,0.67397,0.67399,200799999.0
2007-01-08 03:49:00,0.674,0.67404,0.67397,0.67399,232500006.0
2007-01-08 03:50:00,0.67395,0.67398,0.67395,0.67398,57599999.0
2007-01-08 03:51:00,0.67397,0.67402,0.67397,0.67401,184499997.0
2007-01-08 03:52:00,0.67406,0.67406,0.67402,0.67402,66500000.0
2007-01-08 03:53:00,0.67405,0.67405,0.67401,0.67402,47800000.0
2007-01-08 03:54:00,0.67403,0.67404,0.67397,0.67397,141500003.0
2007-01-08 03:55:00,0.67397,0.67402,0.67397,0.67402,94899998.0
2007-01-08 03:56:00,0.67405,0.67405,0.67397,0.67397,54300000.0
2007-01-08 03:57:00,0.67401,0.67401,0.674,0.674,7200000.0
2007-01-08 03:58:00,0.67398,0.67406,0.67398,0.67402,218200000.0
2007-01-08 03:59:00,0.67408,0.67408,0.67397,0.67397,143399996.0
2007-01-08 04:00:00,0.67405,0.67409,0.67402,0.67405,122999998.0
2007-01-08 04:01:00,0.67395,0.67401,0.67395,0.674,209199993.0
2007-01-08 04:02:00,0.67398,0.67403,0.67397,0.67403,225799997.0
2007-01-08 04:03:00,0.67404,0.67408,0.67395,0.67408,86800000.0
2007-01-08 04:04:00,0.67414,0.67414,0.67408,0.67408,62300001.0
2007-01-08 04:05:00,0.67405,0.67413,0.674,0.67413,136500000.0
2007-01-08 04:06:00,0.67412,0.67412,0.67397,0.67397,40500000.0
2007-01-08 04:07:00,0.674,0.674,0.674,0.674,27100000.0
2007-01-08 04:08:00,0.67402,0.67402,0.674,0.674,19100000.0
2007-01-08 04:09:00,0.67403,0.67403,0.67394,0.67397,143700003.0
2007-01-08 04:10:00,0.67398,0.67404,0.67398,0.67398,173299999.0
2007-01-08 04:11:00,0.674,0.67407,0.674,0.674,329400003.0
2007-01-08 04:12:00,0.67402,0.67402,0.67401,0.67402,53500000.0
2007-01-08 04:13:00,0.67402,0.67404,0.67402,0.67404,110999998.0
2007-01-08 04:14:00,0.67404,0.67404,0.67395,0.67395,106399998.0
2007-01-08 04:15:00,0.67403,0.67407,0.67402,0.67405,96500001.0
2007-01-08 04:16:00,0.67403,0.67405,0.67403,0.67405,29400001.0
2007-01-08 04:17:00,0.67403,0.67403,0.67402,0.67402,19100000.0
2007-01-08 04:18:00,0.67405,0.67405,0.67405,0.67405,70199996.0
2007-01-08 04:19:00,0.67403,0.67405,0.67402,0.67402,146900003.0
2007-01-08 04:20:00,0.67402,0.67405,0.67402,0.67403,96699999.0
2007-01-08 04:21:00,0.67403,0.67407,0.67399,0.67405,218900004.0
2007-01-08 04:22:00,0.67405,0.67409,0.67399,0.67404,258499996.0
2007-01-08 04:23:00,0.67403,0.67408,0.67397,0.67397,60599999.0
2007-01-08 04:24:00,0.67403,0.67404,0.67396,0.67403,146200002.0
2007-01-08 04:25:00,0.67402,0.67402,0.67396,0.67397,175099999.0
2007-01-08 04:26:00,0.67394,0.67404,0.67394,0.674,165300000.0
2007-01-08 04:27:00,0.67402,0.67402,0.67394,0.67401,86100000.0
2007-01-08 04:28:00,0.67392,0.67403,0.67391,0.67395,218300004.0
2007-01-08 04:29:00,0.67395,0.67402,0.67391,0.67401,128600000.0
2007-01-08 04:30:00,0.67401,0.67401,0.67394,0.67394,174300000.0
2007-01-08 04:31:00,0.67394,0.67402,0.67394,0.67398,173199996.0
2007-01-08 04:32:00,0.67401,0.67402,0.67392,0.67397,158500000.0
2007-01-08 04:33:00,0.67396,0.67402,0.67392,0.67402,88100001.0
2007-01-08 04:34:00,0.67401,0.67401,0.67395,0.67395,69500001.0
2007-01-08 04:35:00,0.67393,0.67393,0.67389,0.67393,180600000.0
2007-01-08 04:36:00,0.67395,0.67397,0.6739,0.67397,63800000.0
2007-01-08 04:37:00,0.67391,0.67396,0.6739,0.6739,50599999.0
2007-01-08 04:38:00,0.67387,0.67395,0.67385,0.67395,97399998.0
2007-01-08 04:39:00,0.67391,0.67393,0.67383,0.67385,198800004.0
2007-01-08 04:40:00,0.67392,0.67392,0.67391,0.67391,19199999.0
2007-01-08 04:41:00,0.67392,0.67392,0.67384,0.6739,216399998.0
2007-01-08 04:42:00,0.67385,0.67385,0.67367,0.67373,146899998.0
2007-01-08 04:43:00,0.67393,0.67397,0.6739,0.67393,184799999.0
2007-01-08 04:44:00,0.67391,0.67399,0.67391,0.67395,208099997.0
2007-01-08 04:45:00,0.67385,0.67394,0.67385,0.67394,106799997.0
2007-01-08 04:46:00,0.67391,0.67394,0.6739,0.67394,126599999.0
2007-01-08 04:47:00,0.67392,0.67392,0.67386,0.67392,75900002.0
2007-01-08 04:48:00,0.67393,0.67393,0.67389,0.67389,96600003.0
2007-01-08 04:49:00,0.67387,0.67394,0.67386,0.67394,188000000.0
2007-01-08 04:50:00,0.67395,0.67395,0.67378,0.6738,165500001.0
2007-01-08 04:51:00,0.6739,0.6739,0.67389,0.67389,18300000.0
2007-01-08 04:52:00,0.67387,0.6739,0.67387,0.6739,91900002.0
2007-01-08 04:53:00,0.67392,0.67396,0.67387,0.67391,144299998.0
2007-01-08 04:54:00,0.67392,0.67394,0.67392,0.67394,102299996.0
2007-01-08 04:55:00,0.67392,0.67394,0.67387,0.67389,117200002.0
2007-01-08 04:56:00,0.67387,0.67397,0.67387,0.67397,64400001.0
2007-01-08 04:57:00,0.67393,0.67398,0.67393,0.67398,27800000.0
2007-01-08 04:58:00,0.67393,0.67395,0.67392,0.67395,89699997.0
2007-01-08 04:59:00,0.67395,0.67395,0.67392,0.67392,15700000.0
2007-01-08 05:00:00,0.6739,0.67393,0.6739,0.67393,167700005.0
2007-01-08 05:01:00,0.6739,0.67397,0.6739,0.67393,168599996.0
2007-01-08 05:02:00,0.67393,0.67393,0.67393,0.67393,56799999.0
2007-01-08 05:03:00,0.67395,0.67395,0.67387,0.67391,120899997.0
2007-01-08 05:04:00,0.67389,0.6739,0.67387,0.6739,39300000.0
2007-01-08 05:05:00,0.67393,0.67393,0.67393,0.67393,24700001.0
2007-01-08 05:06:00,0.67392,0.67392,0.67391,0.67391,7300000.0
2007-01-08 05:07:00,0.67389,0.67389,0.67386,0.67386,31000000.0
2007-01-08 05:08:00,0.67385,0.67392,0.67385,0.67385,100500000.0
2007-01-08 05:09:00,0.67385,0.67395,0.67384,0.67395,142099997.0
2007-01-08 05:10:00,0.6739,0.67391,0.6739,0.67391,38300000.0
2007-01-08 05:11:00,0.67384,0.67393,0.67384,0.67388,105499998.0
2007-01-08 05:12:00,0.67388,0.67393,0.67386,0.67393,141900000.0
2007-01-08 05:13:00,0.67395,0.67395,0.6739,0.67395,182500004.0
2007-01-08 05:14:00,0.67394,0.67394,0.67386,0.67388,163800004.0
2007-01-08 05:15:00,0.6739,0.67391,0.6739,0.67391,74400002.0
2007-01-08 05:16:00,0.67393,0.67396,0.67383,0.67396,198700004.0
2007-01-08 05:17:00,0.67394,0.67394,0.6739,0.6739,119700000.0
2007-01-08 05:18:00,0.67386,0.67394,0.67386,0.6739,63199999.0
2007-01-08 05:19:00,0.67384,0.67384,0.67376,0.67376,18300000.0
2007-01-08 05:20:00,0.67363,0.67363,0.67363,0.67363,12700000.0
2007-01-08 05:21:00,0.67363,0.67363,0.67363,0.67363,33500000.0
2007-01-08 05:22:00,0.67361,0.67361,0.67361,0.67361,21500000.0
2007-01-08 05:23:00,0.6736,0.67363,0.6736,0.67363,17400000.0
2007-01-08 05:24:00,0.67365,0.67365,0.67355,0.67355,144100003.0
2007-01-08 05:25:00,0.67362,0.67362,0.6736,0.6736,63800002.0
2007-01-08 05:26:00,0.67363,0.67368,0.6736,0.6736,167599999.0
2007-01-08 05:27:00,0.67367,0.67368,0.67362,0.67363,116999997.0
2007-01-08 05:28:00,0.67368,0.67369,0.67363,0.67363,101700000.0
2007-01-08 05:29:00,0.67365,0.67365,0.67362,0.67363,74999998.0
2007-01-08 05:30:00,0.67363,0.67365,0.6736,0.6736,99000002.0
2007-01-08 05:31:00,0.67361,0.67363,0.67358,0.67359,148499999.0
2007-01-08 05:32:00,0.67355,0.67361,0.67354,0.67361,160400001.0
2007-01-08 05:33:00,0.67366,0.67366,0.6735,0.6735,150800000.0
2007-01-08 05:34:00,0.67347,0.67359,0.67347,0.67359,62200002.0
2007-01-08 05:35:00,0.67365,0.67365,0.67359,0.6736,140600001.0
2007-01-08 05:36:00,0.6736,0.6736,0.6736,0.6736,21500001.0
2007-01-08 05:37:00,0.67362,0.67363,0.6736,0.67363,103600001.0
2007-01-08 05:38:00,0.67365,0.67368,0.67365,0.67368,61400000.0
2007-01-08 05:39:00,0.6736,0.67363,0.67358,0.6736,58200001.0
2007-01-08 05:40:00,0.67368,0.67368,0.67362,0.67365,66000000.0
2007-01-08 05:41:00,0.67365,0.67365,0.67362,0.67365,59000002.0
2007-01-08 05:42:00,0.67363,0.67365,0.67362,0.67365,206399999.0
2007-01-08 05:43:00,0.67363,0.67363,0.67363,0.67363,27100000.0
2007-01-08 05:44:00,0.67366,0.67367,0.67362,0.67365,292699998.0
2007-01-08 05:45:00,0.6736,0.67368,0.67358,0.67358,168199998.0
2007-01-08 05:46:00,0.67363,0.67363,0.6736,0.67361,9700000.0
2007-01-08 05:47:00,0.67355,0.67365,0.67355,0.67362,246700000.0
2007-01-08 05:48:00,0.67362,0.67364,0.67362,0.67364,28600000.0
2007-01-08 05:49:00,0.67369,0.67369,0.67356,0.67356,184300000.0
2007-01-08 05:50:00,0.67361,0.67365,0.6736,0.6736,109100003.0
2007-01-08 05:51:00,0.67365,0.67365,0.67358,0.67362,130300003.0
2007-01-08 05:52:00,0.67358,0.67365,0.67353,0.67365,124700000.0
2007-01-08 05:53:00,0.67366,0.67366,0.67358,0.67362,145199998.0
2007-01-08 05:54:00,0.67364,0.67369,0.67364,0.67365,74199999.0
2007-01-08 05:55:00,0.67367,0.67369,0.67365,0.67367,62999998.0
2007-01-08 05:56:00,0.67366,0.67369,0.67366,0.67369,145200001.0
2007-01-08 05:57:00,0.67362,0.6737,0.67362,0.67367,96700001.0
2007-01-08 05:58:00,0.67364,0.67367,0.67361,0.67365,184599999.0
2007-01-08 05:59:00,0.67363,0.67363,0.67361,0.67361,86300002.0
2007-01-08 06:00:00,0.67359,0.67364,0.67359,0.67364,164099999.0
2007-01-08 06:01:00,0.6736,0.67362,0.6736,0.67362,53200001.0
2007-01-08 06:02:00,0.67362,0.67362,0.67362,0.67362,4000000.0
2007-01-08 06:03:00,0.67364,0.6737,0.67362,0.67369,241300003.0
2007-01-08 06:04:00,0.6736,0.67362,0.6736,0.67362,58999998.0
2007-01-08 06:05:00,0.67361,0.67364,0.67358,0.6736,119900001.0
2007-01-08 06:06:00,0.6736,0.67365,0.6736,0.67363,187500001.0
2007-01-08 06:07:00,0.67366,0.67367,0.67358,0.67365,198899999.0
2007-01-08 06:08:00,0.67365,0.67366,0.67352,0.67352,99099998.0
2007-01-08 06:09:00,0.67358,0.67363,0.67358,0.67361,141000000.0
2007-01-08 06:10:00,0.67365,0.67365,0.67365,0.67365,11100000.0
2007-01-08 06:11:00,0.67365,0.67365,0.67362,0.67362,51000000.0
2007-01-08 06:12:00,0.67365,0.67366,0.67359,0.67359,64500002.0
2007-01-08 06:13:00,0.67364,0.67364,0.67357,0.67364,161900004.0
2007-01-08 06:14:00,0.67355,0.67363,0.67355,0.67363,156999999.0
2007-01-08 06:15:00,0.6736,0.67363,0.67358,0.67358,81199998.0
2007-01-08 06:16:00,0.67366,0.67371,0.67363,0.67366,145200001.0
2007-01-08 06:17:00,0.67363,0.67365,0.6736,0.6736,94100002.0
2007-01-08 06:18:00,0.6736,0.6736,0.6736,0.6736,1800000.0
2007-01-08 06:19:00,0.67366,0.67366,0.67362,0.67364,50299998.0
2007-01-08 06:20:00,0.67357,0.6736,0.67357,0.67358,139799999.0
2007-01-08 06:21:00,0.67364,0.67366,0.67364,0.67366,20700000.0
2007-01-08 06:22:00,0.67361,0.67363,0.67357,0.67363,111900001.0
2007-01-08 06:23:00,0.67364,0.67366,0.67356,0.67357,124600001.0
2007-01-08 06:24:00,0.67358,0.67367,0.67358,0.67361,94400003.0
2007-01-08 06:25:00,0.67363,0.67365,0.67357,0.67362,113900001.0
2007-01-08 06:26:00,0.6736,0.67367,0.6736,0.67365,43100000.0
2007-01-08 06:27:00,0.67367,0.6737,0.6736,0.6736,285699999.0
2007-01-08 06:28:00,0.67367,0.67367,0.67363,0.67363,56500000.0
2007-01-08 06:29:00,0.67368,0.67368,0.67361,0.67361,143600001.0
2007-01-08 06:30:00,0.6736,0.67366,0.6736,0.67366,131400002.0
2007-01-08 06:31:00,0.67365,0.67372,0.67363,0.67363,156900002.0
2007-01-08 06:32:00,0.67369,0.67371,0.67369,0.67371,79200001.0
2007-01-08 06:33:00,0.67369,0.67369,0.67366,0.67366,70399999.0
2007-01-08 06:34:00,0.67367,0.67371,0.67367,0.67371,29500001.0
2007-01-08 06:35:00,0.67369,0.67369,0.67366,0.67366,25500001.0
2007-01-08 06:36:00,0.67359,0.67363,0.67359,0.67362,113799999.0
2007-01-08 06:37:00,0.67367,0.67368,0.6736,0.67368,285600004.0
2007-01-08 06:38:00,0.67363,0.67364,0.67361,0.67361,138500000.0
2007-01-08 06:39:00,0.67365,0.67365,0.6736,0.6736,98000000.0
2007-01-08 06:40:00,0.67364,0.67364,0.6736,0.67363,27100001.0
2007-01-08 06:41:00,0.6736,0.67361,0.6736,0.67361,54400001.0
2007-01-08 06:42:00,0.6736,0.6736,0.6736,0.6736,4800000.0
2007-01-08 06:43:00,0.67363,0.67363,0.67361,0.67361,66300000.0
2007-01-08 06:44:00,0.6736,0.6736,0.67355,0.67355,153899999.0
2007-01-08 06:45:00,0.67364,0.67364,0.67355,0.67355,70599999.0
2007-01-08 06:46:00,0.67356,0.67364,0.67356,0.67358,173800000.0
2007-01-08 06:47:00,0.67362,0.67365,0.67361,0.67361,116600002.0
2007-01-08 06:48:00,0.6736,0.67365,0.67359,0.67359,184800001.0
2007-01-08 06:49:00,0.67362,0.67363,0.67362,0.67363,26399999.0
2007-01-08 06:50:00,0.67362,0.67365,0.67362,0.67365,50299998.0
2007-01-08 06:51:00,0.67362,0.67365,0.67356,0.6736,172100003.0
2007-01-08 06:52:00,0.67362,0.67368,0.67362,0.67368,141099998.0
2007-01-08 06:53:00,0.67363,0.67366,0.67358,0.67361,124399998.0
2007-01-08 06:54:00,0.67362,0.67362,0.67362,0.67362,25500001.0
2007-01-08 06:55:00,0.67362,0.67364,0.67357,0.67357,50100001.0
2007-01-08 06:56:00,0.67355,0.67365,0.67355,0.67362,228299999.0
2007-01-08 06:57:00,0.67361,0.67361,0.67358,0.67361,85500000.0
2007-01-08 06:58:00,0.67362,0.67363,0.67362,0.67363,47799998.0
2007-01-08 06:59:00,0.6736,0.67365,0.6736,0.67365,22000000.0
2007-01-08 07:00:00,0.67362,0.67373,0.67362,0.67373,56700000.0
2007-01-08 07:01:00,0.67371,0.67376,0.6737,0.67372,110800001.0
2007-01-08 07:02:00,0.67372,0.67374,0.67367,0.67367,132299998.0
2007-01-08 07:03:00,0.67372,0.67375,0.67372,0.67375,35200001.0
2007-01-08 07:04:00,0.67376,0.67384,0.67376,0.67384,35100001.0
2007-01-08 07:05:00,0.67382,0.67382,0.67382,0.67382,35099998.0
2007-01-08 07:06:00,0.67383,0.67383,0.67375,0.67375,69299998.0
2007-01-08 07:07:00,0.67378,0.67378,0.67377,0.67377,74999998.0
2007-01-08 07:08:00,0.67375,0.67375,0.67371,0.67371,47799998.0
2007-01-08 07:09:00,0.67374,0.67378,0.67374,0.67378,62700000.0
2007-01-08 07:10:00,0.67377,0.6738,0.67377,0.67377,162299998.0
2007-01-08 07:11:00,0.67378,0.67384,0.67378,0.67384,70399999.0
2007-01-08 07:12:00,0.6738,0.6738,0.6738,0.6738,24700001.0
2007-01-08 07:13:00,0.67381,0.67384,0.67381,0.67381,34500001.0
2007-01-08 07:14:00,0.6738,0.67383,0.67377,0.67382,164599997.0
2007-01-08 07:15:00,0.67381,0.67381,0.67372,0.67375,139500002.0
2007-01-08 07:16:00,0.67373,0.67382,0.67373,0.67377,227100002.0
2007-01-08 07:17:00,0.67372,0.67379,0.67372,0.67379,136600001.0
2007-01-08 07:18:00,0.67377,0.67377,0.67369,0.67371,86299998.0
2007-01-08 07:19:00,0.67372,0.6738,0.67372,0.67379,88300001.0
2007-01-08 07:20:00,0.67377,0.67378,0.6737,0.6737,170899998.0
2007-01-08 07:21:00,0.67376,0.67378,0.67376,0.67378,117199999.0
2007-01-08 07:22:00,0.67379,0.67383,0.67376,0.67376,230399995.0
2007-01-08 07:23:00,0.6738,0.6738,0.6738,0.6738,23000000.0
2007-01-08 07:24:00,0.67377,0.6738,0.67373,0.6738,133599999.0
2007-01-08 07:25:00,0.67377,0.67377,0.67369,0.67376,96099998.0
2007-01-08 07:26:00,0.67378,0.67378,0.67375,0.67375,18500000.0
2007-01-08 07:27:00,0.6737,0.67377,0.6737,0.67372,69499999.0
2007-01-08 07:28:00,0.67377,0.67378,0.67372,0.67372,78800000.0
2007-01-08 07:29:00,0.67372,0.67378,0.67371,0.67378,83000000.0
2007-01-08 07:30:00,0.67378,0.67379,0.67372,0.67377,203600004.0
2007-01-08 07:31:00,0.67368,0.67377,0.67368,0.67375,108600000.0
2007-01-08 07:32:00,0.6737,0.67377,0.67365,0.67377,125299997.0
2007-01-08 07:33:00,0.67373,0.67373,0.67367,0.67373,74100001.0
2007-01-08 07:34:00,0.67369,0.67375,0.67366,0.67375,210400001.0
2007-01-08 07:35:00,0.67371,0.67371,0.6736,0.67362,136700003.0
2007-01-08 07:36:00,0.67366,0.67366,0.67361,0.67362,57199999.0
2007-01-08 07:37:00,0.67365,0.67365,0.67358,0.67361,201400004.0
2007-01-08 07:38:00,0.67361,0.67364,0.67359,0.67364,131900000.0
2007-01-08 07:39:00,0.67361,0.67365,0.67361,0.67361,64700000.0
2007-01-08 07:40:00,0.67365,0.67371,0.67356,0.67366,165700004.0
2007-01-08 07:41:00,0.67365,0.67365,0.6736,0.67361,147199997.0
2007-01-08 07:42:00,0.67359,0.67364,0.67359,0.67363,104500000.0
2007-01-08 07:43:00,0.6736,0.67366,0.67358,0.67358,74499999.0
2007-01-08 07:44:00,0.67368,0.67368,0.67364,0.67364,70200002.0
2007-01-08 07:45:00,0.6736,0.67363,0.67356,0.67356,65399998.0
2007-01-08 07:46:00,0.67355,0.67365,0.67355,0.6736,131599998.0
2007-01-08 07:47:00,0.67362,0.67365,0.67359,0.67365,187699999.0
2007-01-08 07:48:00,0.67362,0.67365,0.67361,0.67361,54299998.0
2007-01-08 07:49:00,0.6736,0.67368,0.67342,0.67351,174599999.0
2007-01-08 07:50:00,0.67362,0.67372,0.67362,0.67366,178100003.0
2007-01-08 07:51:00,0.6736,0.67369,0.6736,0.67363,189499997.0
2007-01-08 07:52:00,0.6736,0.67368,0.6736,0.67368,91599998.0
2007-01-08 07:53:00,0.67367,0.6737,0.67365,0.67369,122199998.0
2007-01-08 07:54:00,0.6737,0.67373,0.67365,0.6737,102899998.0
2007-01-08 07:55:00,0.67373,0.67373,0.67367,0.67367,66299999.0
2007-01-08 07:56:00,0.6736,0.67365,0.67359,0.67361,116900001.0
2007-01-08 07:57:00,0.67359,0.67364,0.67359,0.67359,238199994.0
2007-01-08 07:58:00,0.6736,0.6736,0.67355,0.67355,185200003.0
2007-01-08 07:59:00,0.6736,0.67363,0.6736,0.67363,28700001.0
2007-01-08 08:00:00,0.6736,0.67368,0.6736,0.67363,226799996.0
2007-01-08 08:01:00,0.67363,0.67364,0.67356,0.67364,145700000.0
2007-01-08 08:02:00,0.67367,0.67367,0.6736,0.67367,44699998.0
2007-01-08 08:03:00,0.67368,0.67368,0.67362,0.67368,160699998.0
2007-01-08 08:04:00,0.67361,0.67362,0.67355,0.67362,227899998.0
2007-01-08 08:05:00,0.67361,0.67361,0.67357,0.67359,153599998.0
2007-01-08 08:06:00,0.67364,0.6737,0.67358,0.67358,162000001.0
2007-01-08 08:07:00,0.67353,0.67355,0.67353,0.67355,59200001.0
2007-01-08 08:08:00,0.67352,0.67358,0.67349,0.67349,213300001.0
2007-01-08 08:09:00,0.67352,0.67353,0.67352,0.67353,35900000.0
2007-01-08 08:10:00,0.67353,0.67353,0.67348,0.6735,178000002.0
2007-01-08 08:11:00,0.67343,0.67356,0.67335,0.67348,207600007.0
2007-01-08 08:12:00,0.67351,0.67351,0.67341,0.67345,159099997.0
2007-01-08 08:13:00,0.67342,0.67342,0.67342,0.67342,15200000.0
2007-01-08 08:14:00,0.67346,0.67349,0.67346,0.67349,46999998.0
2007-01-08 08:15:00,0.67348,0.67348,0.67339,0.67346,82099998.0
2007-01-08 08:16:00,0.67348,0.67349,0.67343,0.67349,141699997.0
2007-01-08 08:17:00,0.6735,0.67352,0.6735,0.67352,23000000.0
2007-01-08 08:18:00,0.67348,0.67348,0.67347,0.67347,26200001.0
2007-01-08 08:19:00,0.67341,0.67342,0.67341,0.67342,33600000.0
2007-01-08 08:20:00,0.67336,0.67341,0.67336,0.67339,137900001.0
2007-01-08 08:21:00,0.67341,0.67344,0.67332,0.67332,363000001.0
2007-01-08 08:22:00,0.67338,0.67344,0.67338,0.67338,221199997.0
2007-01-08 08:23:00,0.67342,0.67342,0.6734,0.6734,62800002.0
2007-01-08 08:24:00,0.67343,0.67344,0.67339,0.67341,200399998.0
2007-01-08 08:25:00,0.67336,0.67342,0.67336,0.67341,59800000.0
2007-01-08 08:26:00,0.67338,0.67338,0.67326,0.67326,65399997.0
2007-01-08 08:27:00,0.67329,0.67342,0.67329,0.6734,121000000.0
2007-01-08 08:28:00,0.67338,0.67343,0.67338,0.67339,108800002.0
2007-01-08 08:29:00,0.67343,0.67346,0.67339,0.67346,127899998.0
2007-01-08 08:30:00,0.67344,0.67348,0.67341,0.67342,75200000.0
2007-01-08 08:31:00,0.67337,0.67348,0.67337,0.67338,166799999.0
2007-01-08 08:32:00,0.67339,0.67351,0.67339,0.6735,121299999.0
2007-01-08 08:33:00,0.67348,0.67348,0.67339,0.6734,194699995.0
2007-01-08 08:34:00,0.67339,0.67348,0.67339,0.67346,130400001.0
2007-01-08 08:35:00,0.67341,0.67341,0.67339,0.67339,86299999.0
2007-01-08 08:36:00,0.67337,0.67342,0.67337,0.67342,101299997.0
2007-01-08 08:37:00,0.67332,0.67337,0.67325,0.67335,275400000.0
2007-01-08 08:38:00,0.67337,0.67338,0.67334,0.67334,189100000.0
2007-01-08 08:39:00,0.67325,0.67338,0.67325,0.67335,107199999.0
2007-01-08 08:40:00,0.6733,0.6734,0.6733,0.6734,120700005.0
2007-01-08 08:41:00,0.67337,0.67342,0.67333,0.67333,168800003.0
2007-01-08 08:42:00,0.67335,0.67344,0.67335,0.6734,198600000.0
2007-01-08 08:43:00,0.67336,0.6734,0.67332,0.67338,118099999.0
2007-01-08 08:44:00,0.67339,0.67346,0.67331,0.67346,98999999.0
2007-01-08 08:45:00,0.67342,0.67342,0.67335,0.67335,32600001.0
2007-01-08 08:46:00,0.67333,0.67343,0.67333,0.67343,115799999.0
2007-01-08 08:47:00,0.67342,0.67342,0.67334,0.67334,125500001.0
2007-01-08 08:48:00,0.67333,0.67335,0.67333,0.67335,57499998.0
2007-01-08 08:49:00,0.67333,0.67335,0.67329,0.67335,183699997.0
2007-01-08 08:50:00,0.67335,0.6734,0.67331,0.67333,141100001.0
2007-01-08 08:51:00,0.67335,0.67335,0.67329,0.67331,111599999.0
2007-01-08 08:52:00,0.67331,0.67338,0.67331,0.67335,57000001.0
2007-01-08 08:53:00,0.67331,0.67334,0.67331,0.67334,165999998.0
2007-01-08 08:54:00,0.67334,0.67334,0.67328,0.67328,36400001.0
2007-01-08 08:55:00,0.67326,0.67335,0.67326,0.67328,244999993.0
2007-01-08 08:56:00,0.67326,0.67328,0.67322,0.67322,187999993.0
2007-01-08 08:57:00,0.67317,0.67317,0.67312,0.67317,116400001.0
2007-01-08 08:58:00,0.67319,0.67319,0.67312,0.67314,195599996.0
2007-01-08 08:59:00,0.67307,0.67319,0.67307,0.6731,106100002.0
2007-01-08 09:00:00,0.6731,0.67319,0.6731,0.67314,146800004.0
2007-01-08 09:01:00,0.67313,0.67323,0.67313,0.67318,105500001.0
2007-01-08 09:02:00,0.67318,0.67321,0.67313,0.67313,71300000.0
2007-01-08 09:03:00,0.67312,0.67312,0.67302,0.67304,200700000.0
2007-01-08 09:04:00,0.67312,0.67319,0.67312,0.67318,85899999.0
2007-01-08 09:05:00,0.67316,0.67316,0.67311,0.67312,240799999.0
2007-01-08 09:06:00,0.67311,0.67313,0.67306,0.67313,60500000.0
2007-01-08 09:07:00,0.67315,0.67318,0.6731,0.67313,87200001.0
2007-01-08 09:08:00,0.67313,0.67315,0.67307,0.6731,191099998.0
2007-01-08 09:09:00,0.67313,0.67317,0.6731,0.67312,100499998.0
2007-01-08 09:10:00,0.67316,0.67325,0.67316,0.67324,120499999.0
2007-01-08 09:11:00,0.67327,0.6733,0.67324,0.6733,198600002.0
2007-01-08 09:12:00,0.67329,0.67329,0.67319,0.67319,65400001.0
2007-01-08 09:13:00,0.67313,0.67316,0.67311,0.67316,132500001.0
2007-01-08 09:14:00,0.67318,0.67323,0.67314,0.67322,208500002.0
2007-01-08 09:15:00,0.67319,0.67327,0.67319,0.67326,156499996.0
2007-01-08 09:16:00,0.67325,0.67325,0.67319,0.67323,134599998.0
2007-01-08 09:17:00,0.67317,0.6732,0.67313,0.67315,225400003.0
2007-01-08 09:18:00,0.67316,0.6732,0.67313,0.67316,59700000.0
2007-01-08 09:19:00,0.67313,0.67321,0.67307,0.67307,164399997.0
2007-01-08 09:20:00,0.67317,0.67318,0.67307,0.67312,86500000.0
2007-01-08 09:21:00,0.67316,0.67324,0.67311,0.67314,224100004.0
2007-01-08 09:22:00,0.67314,0.67329,0.67308,0.67329,151899998.0
2007-01-08 09:23:00,0.67325,0.67328,0.67322,0.67322,237500000.0
2007-01-08 09:24:00,0.67321,0.67322,0.67312,0.67312,140099998.0
2007-01-08 09:25:00,0.67315,0.67317,0.67308,0.67308,195400002.0
2007-01-08 09:26:00,0.67309,0.67324,0.67309,0.67315,138700004.0
2007-01-08 09:27:00,0.6731,0.6731,0.67299,0.67304,169799998.0
2007-01-08 09:28:00,0.67302,0.67309,0.67301,0.67309,251800005.0
2007-01-08 09:29:00,0.67313,0.67321,0.67313,0.67318,125199996.0
2007-01-08 09:30:00,0.67322,0.67325,0.67318,0.67318,121100002.0
2007-01-08 09:31:00,0.67313,0.67314,0.67309,0.67314,54300000.0
2007-01-08 09:32:00,0.6731,0.67315,0.6731,0.67315,113400001.0
2007-01-08 09:33:00,0.67311,0.67314,0.67309,0.67312,88700002.0
2007-01-08 09:34:00,0.67315,0.6732,0.6731,0.6731,112899997.0
2007-01-08 09:35:00,0.67312,0.67312,0.67308,0.67312,134699999.0
2007-01-08 09:36:00,0.6731,0.6731,0.67296,0.67296,105700000.0
2007-01-08 09:37:00,0.67299,0.67299,0.67295,0.67296,84500001.0
2007-01-08 09:38:00,0.67295,0.67302,0.67288,0.67302,165400001.0
2007-01-08 09:39:00,0.673,0.673,0.67298,0.673,98899998.0
2007-01-08 09:40:00,0.673,0.673,0.67295,0.67295,46200002.0
2007-01-08 09:41:00,0.67299,0.67303,0.67293,0.673,158500000.0
2007-01-08 09:42:00,0.67306,0.6731,0.67295,0.6731,249900004.0
2007-01-08 09:43:00,0.6731,0.67316,0.67308,0.67316,87300000.0
2007-01-08 09:44:00,0.67311,0.67316,0.6731,0.67315,271700001.0
2007-01-08 09:45:00,0.67316,0.67316,0.67312,0.67312,133299998.0
2007-01-08 09:46:00,0.67314,0.67319,0.67308,0.67315,125499999.0
2007-01-08 09:47:00,0.67316,0.67321,0.67316,0.67321,22200000.0
2007-01-08 09:48:00,0.67316,0.67318,0.67307,0.67316,196100001.0
2007-01-08 09:49:00,0.67315,0.67317,0.67308,0.67313,142900000.0
2007-01-08 09:50:00,0.67312,0.67318,0.67311,0.67314,117100000.0
2007-01-08 09:51:00,0.67314,0.67314,0.67309,0.67312,102000000.0
2007-01-08 09:52:00,0.6731,0.6731,0.67295,0.67295,97900003.0
2007-01-08 09:53:00,0.67297,0.67303,0.67293,0.673,293200005.0
2007-01-08 09:54:00,0.673,0.6731,0.673,0.67308,93500003.0
2007-01-08 09:55:00,0.67305,0.67312,0.67305,0.67307,71299999.0
2007-01-08 09:56:00,0.67309,0.67314,0.67307,0.67311,111300003.0
2007-01-08 09:57:00,0.6731,0.67319,0.6731,0.67319,61500000.0
2007-01-08 09:58:00,0.67319,0.67324,0.67316,0.67318,149400000.0
2007-01-08 09:59:00,0.67322,0.67322,0.67314,0.6732,83800001.0
2007-01-08 10:00:00,0.67317,0.67323,0.67317,0.67319,104700000.0
2007-01-08 10:01:00,0.67305,0.67305,0.67295,0.67302,211699997.0
2007-01-08 10:02:00,0.67294,0.67302,0.67294,0.67295,100200003.0
2007-01-08 10:03:00,0.67295,0.67302,0.67288,0.67302,180299999.0
2007-01-08 10:04:00,0.67302,0.67306,0.67294,0.673,315299995.0
2007-01-08 10:05:00,0.67299,0.67304,0.67298,0.67304,203300002.0
2007-01-08 10:06:00,0.67298,0.67302,0.67296,0.673,145199998.0
2007-01-08 10:07:00,0.67296,0.67296,0.67287,0.67294,74300000.0
2007-01-08 10:08:00,0.67292,0.67298,0.67292,0.67293,73300002.0
2007-01-08 10:09:00,0.67288,0.67288,0.67282,0.67288,155299999.0
2007-01-08 10:10:00,0.67285,0.67285,0.67275,0.67275,47000001.0
2007-01-08 10:11:00,0.67265,0.67271,0.67265,0.6727,142200003.0
2007-01-08 10:12:00,0.6727,0.6727,0.67255,0.6726,109500001.0
2007-01-08 10:13:00,0.67258,0.67263,0.67257,0.67257,93500003.0
2007-01-08 10:14:00,0.6726,0.6726,0.67249,0.67249,128500001.0
2007-01-08 10:15:00,0.6725,0.6725,0.67243,0.6725,135899999.0
2007-01-08 10:16:00,0.67254,0.67258,0.67254,0.67258,5600000.0
2007-01-08 10:17:00,0.67255,0.67264,0.67252,0.67258,433199995.0
2007-01-08 10:18:00,0.67259,0.67261,0.67256,0.6726,163300005.0
2007-01-08 10:19:00,0.67266,0.67266,0.6726,0.67264,158800000.0
2007-01-08 10:20:00,0.67265,0.67272,0.67264,0.67272,164299995.0
2007-01-08 10:21:00,0.67263,0.67266,0.67261,0.67266,181999999.0
2007-01-08 10:22:00,0.67264,0.67269,0.67264,0.67269,198599997.0
2007-01-08 10:23:00,0.67273,0.67279,0.67272,0.67273,42000000.0
2007-01-08 10:24:00,0.67276,0.67279,0.67276,0.67279,54399998.0
2007-01-08 10:25:00,0.67272,0.67278,0.67271,0.67278,90300000.0
2007-01-08 10:26:00,0.67278,0.67284,0.67278,0.67282,222699991.0
2007-01-08 10:27:00,0.67279,0.67281,0.67271,0.6728,159899999.0
2007-01-08 10:28:00,0.6728,0.67288,0.67274,0.67285,259299992.0
2007-01-08 10:29:00,0.67282,0.67288,0.67281,0.67282,214899999.0
2007-01-08 10:30:00,0.67283,0.67289,0.67283,0.67286,196799999.0
2007-01-08 10:31:00,0.67288,0.67292,0.67284,0.67284,165099998.0
2007-01-08 10:32:00,0.67277,0.67289,0.67277,0.67284,224399991.0
2007-01-08 10:33:00,0.67286,0.67288,0.67282,0.67282,169400000.0
2007-01-08 10:34:00,0.67281,0.67283,0.67277,0.67283,236399995.0
2007-01-08 10:35:00,0.67285,0.67285,0.67277,0.67283,155099997.0
2007-01-08 10:36:00,0.67285,0.67285,0.67277,0.67285,200800002.0
2007-01-08 10:37:00,0.67284,0.67296,0.6728,0.67296,152500000.0
2007-01-08 10:38:00,0.67295,0.67302,0.67295,0.67296,23300000.0
2007-01-08 10:39:00,0.6729,0.6729,0.67284,0.67287,72800002.0
2007-01-08 10:40:00,0.67288,0.67288,0.67283,0.67283,114799999.0
2007-01-08 10:41:00,0.67283,0.67286,0.67275,0.67284,176799999.0
2007-01-08 10:42:00,0.67283,0.67283,0.67277,0.67277,101800001.0
2007-01-08 10:43:00,0.67283,0.67291,0.67283,0.67286,115500004.0
2007-01-08 10:44:00,0.6728,0.67283,0.67279,0.67283,93000002.0
2007-01-08 10:45:00,0.67287,0.67293,0.67287,0.67293,140400003.0
2007-01-08 10:46:00,0.67284,0.67292,0.67284,0.6729,136800002.0
2007-01-08 10:47:00,0.67288,0.67288,0.67287,0.67287,43900000.0
2007-01-08 10:48:00,0.67285,0.67289,0.67277,0.67277,148900004.0
2007-01-08 10:49:00,0.67278,0.67291,0.67278,0.67291,45800000.0
2007-01-08 10:50:00,0.6729,0.67294,0.67286,0.67286,95299997.0
2007-01-08 10:51:00,0.6729,0.67298,0.67286,0.67291,199599997.0
2007-01-08 10:52:00,0.67291,0.67298,0.67291,0.67298,159100000.0
2007-01-08 10:53:00,0.67299,0.67311,0.67299,0.6731,133399997.0
2007-01-08 10:54:00,0.67317,0.67322,0.67315,0.67315,180400000.0
2007-01-08 10:55:00,0.67322,0.67328,0.67315,0.67326,136799999.0
2007-01-08 10:56:00,0.67324,0.67327,0.67315,0.67322,242799998.0
2007-01-08 10:57:00,0.67315,0.67326,0.67314,0.67318,201200003.0
2007-01-08 10:58:00,0.67316,0.6732,0.67316,0.67317,163700001.0
2007-01-08 10:59:00,0.67313,0.67317,0.67308,0.67314,157300002.0
2007-01-08 11:00:00,0.67311,0.67311,0.67305,0.67305,79800002.0
2007-01-08 11:01:00,0.67304,0.67307,0.67298,0.67302,143399997.0
2007-01-08 11:02:00,0.67304,0.67313,0.67304,0.67309,141099999.0
2007-01-08 11:03:00,0.67309,0.67311,0.67303,0.67307,252400005.0
2007-01-08 11:04:00,0.67309,0.67313,0.67305,0.67313,254900000.0
2007-01-08 11:05:00,0.67305,0.67308,0.67302,0.67303,100799998.0
2007-01-08 11:06:00,0.67304,0.67307,0.67302,0.67305,144400000.0
2007-01-08 11:07:00,0.67308,0.67312,0.67304,0.67304,167599998.0
2007-01-08 11:08:00,0.67304,0.67312,0.67297,0.67308,154899996.0
2007-01-08 11:09:00,0.67312,0.67318,0.67312,0.67318,50400000.0
2007-01-08 11:10:00,0.67317,0.67319,0.67302,0.67302,108700002.0
2007-01-08 11:11:00,0.67299,0.673,0.67295,0.673,159499999.0
2007-01-08 11:12:00,0.67303,0.67304,0.67297,0.67303,232099996.0
2007-01-08 11:13:00,0.67302,0.67308,0.67301,0.67308,118200003.0
2007-01-08 11:14:00,0.67311,0.67311,0.67303,0.6731,181800000.0
2007-01-08 11:15:00,0.67314,0.67314,0.67303,0.6731,196300003.0
2007-01-08 11:16:00,0.67311,0.67313,0.67306,0.67307,179300002.0
2007-01-08 11:17:00,0.6731,0.6731,0.67303,0.67308,174900002.0
2007-01-08 11:18:00,0.67308,0.67308,0.67302,0.67305,31500001.0
2007-01-08 11:19:00,0.67299,0.67299,0.67282,0.6729,161999999.0
2007-01-08 11:20:00,0.67285,0.67291,0.67283,0.67287,158600001.0
2007-01-08 11:21:00,0.67297,0.67298,0.6729,0.67298,157699998.0
2007-01-08 11:22:00,0.67302,0.67304,0.67294,0.67294,168599997.0
2007-01-08 11:23:00,0.67295,0.67295,0.67288,0.67289,182700003.0
2007-01-08 11:24:00,0.6729,0.67294,0.67284,0.67288,175700001.0
2007-01-08 11:25:00,0.67284,0.67291,0.67284,0.67289,94000001.0
2007-01-08 11:26:00,0.67286,0.67292,0.67286,0.67288,247100003.0
2007-01-08 11:27:00,0.67286,0.67289,0.67286,0.67289,109399998.0
2007-01-08 11:28:00,0.67289,0.67297,0.67288,0.67292,241499995.0
2007-01-08 11:29:00,0.67294,0.67294,0.67287,0.67287,157899994.0
2007-01-08 11:30:00,0.67294,0.67294,0.67287,0.67292,113800000.0
2007-01-08 11:31:00,0.67289,0.67295,0.67285,0.67285,75000001.0
2007-01-08 11:32:00,0.67294,0.67294,0.67287,0.67288,139499997.0
2007-01-08 11:33:00,0.6729,0.67304,0.6729,0.67297,156300000.0
2007-01-08 11:34:00,0.673,0.67305,0.67299,0.67299,85400000.0
2007-01-08 11:35:00,0.67296,0.67298,0.67295,0.67297,24700000.0
2007-01-08 11:36:00,0.67294,0.67307,0.67292,0.67292,269600003.0
2007-01-08 11:37:00,0.67295,0.67304,0.67295,0.673,178199999.0
2007-01-08 11:38:00,0.673,0.67304,0.673,0.67303,94700002.0
2007-01-08 11:39:00,0.67303,0.67305,0.673,0.67305,137200003.0
2007-01-08 11:40:00,0.67307,0.6731,0.673,0.673,141600001.0
2007-01-08 11:41:00,0.67299,0.673,0.67295,0.67295,111000002.0
2007-01-08 11:42:00,0.67289,0.67294,0.67287,0.67294,64200002.0
2007-01-08 11:43:00,0.67299,0.67306,0.67299,0.67304,64000000.0
2007-01-08 11:44:00,0.67306,0.67307,0.67303,0.67306,85400004.0
2007-01-08 11:45:00,0.67306,0.67306,0.67301,0.67303,248899998.0
2007-01-08 11:46:00,0.673,0.67302,0.67294,0.67295,266599999.0
2007-01-08 11:47:00,0.67301,0.67302,0.67295,0.67302,78300000.0
2007-01-08 11:48:00,0.67298,0.67304,0.67291,0.673,245699997.0
2007-01-08 11:49:00,0.67297,0.67306,0.67292,0.67306,136300002.0
2007-01-08 11:50:00,0.673,0.67305,0.673,0.67305,237700000.0
2007-01-08 11:51:00,0.67305,0.67309,0.67304,0.67304,283399999.0
2007-01-08 11:52:00,0.67305,0.67305,0.67296,0.67299,118600002.0
2007-01-08 11:53:00,0.67299,0.67303,0.67299,0.67303,208200000.0
2007-01-08 11:54:00,0.67295,0.67303,0.67295,0.67297,196400001.0
2007-01-08 11:55:00,0.67302,0.67312,0.67302,0.67302,127000000.0
2007-01-08 11:56:00,0.67299,0.67309,0.67299,0.67307,150000000.0
2007-01-08 11:57:00,0.67309,0.67311,0.67308,0.67309,122900000.0
2007-01-08 11:58:00,0.67313,0.67316,0.67308,0.67312,200499996.0
2007-01-08 11:59:00,0.67315,0.67318,0.67309,0.67313,116600000.0
2007-01-08 12:00:00,0.67305,0.67312,0.67305,0.67311,144800000.0
2007-01-08 12:01:00,0.67311,0.67311,0.67299,0.673,239999997.0
2007-01-08 12:02:00,0.67308,0.67308,0.67296,0.67308,132000001.0
2007-01-08 12:03:00,0.67313,0.67313,0.67307,0.67307,39000001.0
2007-01-08 12:04:00,0.67305,0.67305,0.67302,0.67302,34200001.0
2007-01-08 12:05:00,0.67299,0.67307,0.67299,0.67303,55100000.0
2007-01-08 12:06:00,0.67302,0.67309,0.67302,0.67309,115800001.0
2007-01-08 12:07:00,0.67309,0.67309,0.67302,0.67304,95200000.0
2007-01-08 12:08:00,0.67309,0.67313,0.67302,0.67313,211699996.0
2007-01-08 12:09:00,0.67315,0.67318,0.6731,0.67312,132100001.0
2007-01-08 12:10:00,0.67307,0.67313,0.67307,0.67313,151799997.0
2007-01-08 12:11:00,0.67313,0.67319,0.67311,0.67319,83099998.0
2007-01-08 12:12:00,0.67315,0.67315,0.67312,0.67312,109300002.0
2007-01-08 12:13:00,0.67308,0.67308,0.67304,0.67305,134800004.0
2007-01-08 12:14:00,0.67313,0.67313,0.67307,0.67309,98300002.0
2007-01-08 12:15:00,0.67307,0.67317,0.67305,0.67317,128300005.0
2007-01-08 12:16:00,0.67321,0.67321,0.67312,0.67318,149099995.0
2007-01-08 12:17:00,0.6732,0.67326,0.67318,0.67325,112600000.0
2007-01-08 12:18:00,0.67324,0.67324,0.6732,0.67321,117999999.0
2007-01-08 12:19:00,0.67324,0.67328,0.67323,0.67328,199900000.0
2007-01-08 12:20:00,0.67328,0.67328,0.67322,0.67325,138999998.0
2007-01-08 12:21:00,0.67322,0.67324,0.67319,0.67321,176400001.0
2007-01-08 12:22:00,0.67325,0.67333,0.67325,0.67333,97299999.0
2007-01-08 12:23:00,0.67332,0.67335,0.67328,0.67335,162500000.0
2007-01-08 12:24:00,0.67336,0.67339,0.67331,0.67332,182499997.0
2007-01-08 12:25:00,0.67335,0.67337,0.67332,0.67332,269300002.0
2007-01-08 12:26:00,0.67329,0.67332,0.67328,0.67332,76500000.0
2007-01-08 12:27:00,0.67338,0.67339,0.67332,0.67332,299399996.0
2007-01-08 12:28:00,0.6733,0.67333,0.67328,0.6733,112100004.0
2007-01-08 12:29:00,0.67334,0.6734,0.67332,0.67335,216500003.0
2007-01-08 12:30:00,0.67333,0.67337,0.67329,0.67329,85600002.0
2007-01-08 12:31:00,0.67327,0.67332,0.67324,0.6733,204899997.0
2007-01-08 12:32:00,0.67331,0.67335,0.67331,0.67333,184899996.0
2007-01-08 12:33:00,0.67333,0.67345,0.67333,0.67344,185199999.0
2007-01-08 12:34:00,0.6734,0.6735,0.6734,0.67348,202499995.0
2007-01-08 12:35:00,0.67349,0.67349,0.67335,0.6734,251700000.0
2007-01-08 12:36:00,0.67337,0.67338,0.67337,0.67338,52600001.0
2007-01-08 12:37:00,0.67346,0.67349,0.67343,0.67347,181199999.0
2007-01-08 12:38:00,0.67342,0.67349,0.67342,0.67347,100800002.0
2007-01-08 12:39:00,0.67351,0.67352,0.67342,0.67352,120500001.0
2007-01-08 12:40:00,0.67346,0.67349,0.6734,0.6734,235699999.0
2007-01-08 12:41:00,0.67335,0.67343,0.67335,0.67343,142500004.0
2007-01-08 12:42:00,0.67335,0.67343,0.67332,0.67343,195600000.0
2007-01-08 12:43:00,0.67345,0.67349,0.67345,0.67346,112999999.0
2007-01-08 12:44:00,0.67342,0.67347,0.67342,0.67343,200999999.0
2007-01-08 12:45:00,0.67341,0.67341,0.67333,0.67334,78499999.0
2007-01-08 12:46:00,0.6734,0.67342,0.67335,0.67335,126200002.0
2007-01-08 12:47:00,0.67333,0.67337,0.67327,0.67327,149500004.0
2007-01-08 12:48:00,0.67325,0.67325,0.67312,0.67323,99200000.0
2007-01-08 12:49:00,0.67322,0.67331,0.67322,0.67322,146600000.0
2007-01-08 12:50:00,0.67326,0.67332,0.67322,0.67325,224599998.0
2007-01-08 12:51:00,0.67328,0.67335,0.67327,0.67327,210999997.0
2007-01-08 12:52:00,0.67326,0.67327,0.67319,0.67319,120200002.0
2007-01-08 12:53:00,0.67329,0.67329,0.67315,0.67322,115900002.0
2007-01-08 12:54:00,0.67318,0.67318,0.67312,0.67315,86199999.0
2007-01-08 12:55:00,0.6732,0.67323,0.67314,0.67323,113499999.0
2007-01-08 12:56:00,0.67324,0.67332,0.67324,0.67325,84700001.0
2007-01-08 12:57:00,0.67327,0.67329,0.67324,0.67329,155599999.0
2007-01-08 12:58:00,0.67319,0.67319,0.6731,0.6731,153700002.0
2007-01-08 12:59:00,0.67308,0.6732,0.67308,0.67314,172499999.0
2007-01-08 13:00:00,0.67317,0.67328,0.67317,0.67322,258899997.0
2007-01-08 13:01:00,0.67324,0.67324,0.6732,0.67323,166799997.0
2007-01-08 13:02:00,0.67326,0.67334,0.67325,0.67325,132000002.0
2007-01-08 13:03:00,0.67319,0.67327,0.67319,0.67327,120700001.0
2007-01-08 13:04:00,0.67328,0.67328,0.67318,0.67325,103899998.0
2007-01-08 13:05:00,0.6732,0.67326,0.67315,0.67316,76800000.0
2007-01-08 13:06:00,0.67321,0.67324,0.67314,0.67319,243599997.0
2007-01-08 13:07:00,0.67317,0.67325,0.67312,0.67312,221300001.0
2007-01-08 13:08:00,0.67317,0.67317,0.67312,0.67317,91700000.0
2007-01-08 13:09:00,0.67317,0.6732,0.67312,0.67318,137299998.0
2007-01-08 13:10:00,0.67309,0.67311,0.67306,0.67308,172999996.0
2007-01-08 13:11:00,0.67302,0.67307,0.673,0.67305,246299998.0
2007-01-08 13:12:00,0.67303,0.67305,0.67302,0.67302,94300001.0
2007-01-08 13:13:00,0.67299,0.6731,0.67299,0.67307,77499998.0
2007-01-08 13:14:00,0.67308,0.67314,0.67308,0.67314,182399998.0
2007-01-08 13:15:00,0.6731,0.67319,0.67307,0.67309,97599998.0
2007-01-08 13:16:00,0.67302,0.67307,0.673,0.673,174900001.0
2007-01-08 13:17:00,0.67305,0.67309,0.67299,0.67302,242799996.0
2007-01-08 13:18:00,0.67297,0.67303,0.67293,0.67302,129900000.0
2007-01-08 13:19:00,0.6731,0.6731,0.67301,0.67304,64500001.0
2007-01-08 13:20:00,0.67303,0.6731,0.67303,0.67303,223000006.0
2007-01-08 13:21:00,0.673,0.67308,0.673,0.67308,46500001.0
2007-01-08 13:22:00,0.67303,0.67303,0.67302,0.67302,59800001.0
2007-01-08 13:23:00,0.67294,0.67303,0.67293,0.67303,62900000.0
2007-01-08 13:24:00,0.67299,0.67307,0.67297,0.67307,199399993.0
2007-01-08 13:25:00,0.67302,0.67302,0.67288,0.67297,150499997.0
2007-01-08 13:26:00,0.67304,0.67309,0.67302,0.67305,193299999.0
2007-01-08 13:27:00,0.67302,0.67313,0.67302,0.67313,360899996.0
2007-01-08 13:28:00,0.67312,0.6732,0.67312,0.67313,81499999.0
2007-01-08 13:29:00,0.67311,0.67316,0.67311,0.67316,172400003.0
2007-01-08 13:30:00,0.67314,0.67314,0.67302,0.67304,122199999.0
2007-01-08 13:31:00,0.67303,0.67307,0.67298,0.67303,133400004.0
2007-01-08 13:32:00,0.67302,0.67306,0.67301,0.67306,80599998.0
2007-01-08 13:33:00,0.67307,0.67308,0.67305,0.67306,132600001.0
2007-01-08 13:34:00,0.67311,0.67311,0.67304,0.67307,227400003.0
2007-01-08 13:35:00,0.67305,0.67312,0.67305,0.6731,106899999.0
2007-01-08 13:36:00,0.67315,0.67315,0.6731,0.67311,172800000.0
2007-01-08 13:37:00,0.67309,0.67313,0.67303,0.67313,186099999.0
2007-01-08 13:38:00,0.6731,0.67312,0.67307,0.6731,138500002.0
2007-01-08 13:39:00,0.67309,0.67312,0.67297,0.67297,161700001.0
2007-01-08 13:40:00,0.67305,0.67305,0.67292,0.67301,97000002.0
2007-01-08 13:41:00,0.67295,0.67302,0.67291,0.67291,128200001.0
2007-01-08 13:42:00,0.67295,0.67295,0.6729,0.67295,163199998.0
2007-01-08 13:43:00,0.67296,0.67304,0.67292,0.67292,146600000.0
2007-01-08 13:44:00,0.67293,0.67297,0.67289,0.67293,162200002.0
2007-01-08 13:45:00,0.67293,0.67297,0.67292,0.67292,189900001.0
2007-01-08 13:46:00,0.6729,0.67295,0.67289,0.67292,267899998.0
2007-01-08 13:47:00,0.67295,0.67301,0.67295,0.673,265500000.0
2007-01-08 13:48:00,0.67298,0.67298,0.67287,0.67287,73299999.0
2007-01-08 13:49:00,0.67292,0.67294,0.67285,0.67285,91800002.0
2007-01-08 13:50:00,0.67278,0.67287,0.67278,0.67285,136000003.0
2007-01-08 13:51:00,0.67287,0.67292,0.67282,0.6729,199699995.0
2007-01-08 13:52:00,0.67286,0.67293,0.67286,0.6729,136600004.0
2007-01-08 13:53:00,0.67296,0.67296,0.67286,0.6729,266900002.0
2007-01-08 13:54:00,0.67291,0.67297,0.67289,0.67291,195500000.0
2007-01-08 13:55:00,0.67285,0.67285,0.67278,0.67278,133899999.0
2007-01-08 13:56:00,0.67279,0.67279,0.67269,0.67272,198500003.0
2007-01-08 13:57:00,0.67265,0.67272,0.67265,0.6727,172799999.0
2007-01-08 13:58:00,0.67271,0.67277,0.67267,0.67277,113400003.0
2007-01-08 13:59:00,0.67279,0.67282,0.67275,0.67275,88000000.0
2007-01-08 14:00:00,0.67272,0.67285,0.67272,0.67285,154499996.0
2007-01-08 14:01:00,0.6728,0.67283,0.67276,0.67277,245900000.0
2007-01-08 14:02:00,0.6728,0.67284,0.67277,0.67284,41700000.0
2007-01-08 14:03:00,0.67283,0.67291,0.67279,0.67282,120499999.0
2007-01-08 14:04:00,0.67282,0.67288,0.67282,0.67288,160399997.0
2007-01-08 14:05:00,0.67285,0.67287,0.67281,0.67281,123699998.0
2007-01-08 14:06:00,0.67286,0.67289,0.67279,0.67283,165599998.0
2007-01-08 14:07:00,0.67285,0.67291,0.67277,0.67288,187900001.0
2007-01-08 14:08:00,0.67291,0.67291,0.6728,0.67288,105199999.0
2007-01-08 14:09:00,0.67273,0.67286,0.67258,0.67275,368400002.0
2007-01-08 14:10:00,0.67288,0.67288,0.67278,0.67288,151100000.0
2007-01-08 14:11:00,0.67279,0.67281,0.67279,0.6728,138899998.0
2007-01-08 14:12:00,0.67283,0.67283,0.67278,0.67281,74100000.0
2007-01-08 14:13:00,0.67285,0.67285,0.67277,0.6728,102499999.0
2007-01-08 14:14:00,0.67278,0.67283,0.67277,0.6728,130000001.0
2007-01-08 14:15:00,0.67279,0.67281,0.67279,0.67281,57000000.0
2007-01-08 14:16:00,0.67284,0.67284,0.67278,0.67278,171800000.0
2007-01-08 14:17:00,0.67279,0.67279,0.67274,0.67278,33500001.0
2007-01-08 14:18:00,0.67282,0.67288,0.6728,0.67285,138000002.0
2007-01-08 14:19:00,0.67278,0.67279,0.67278,0.67279,25500001.0
2007-01-08 14:20:00,0.67283,0.67285,0.67277,0.67281,128299998.0
2007-01-08 14:21:00,0.6728,0.67286,0.6728,0.67285,149499997.0
2007-01-08 14:22:00,0.67282,0.67288,0.67282,0.67288,3400000.0
2007-01-08 14:23:00,0.67282,0.67285,0.67282,0.67285,137400002.0
2007-01-08 14:24:00,0.67285,0.67285,0.6728,0.6728,86100004.0
2007-01-08 14:25:00,0.67281,0.67283,0.67277,0.67277,165799998.0
2007-01-08 14:26:00,0.67278,0.67282,0.67278,0.67281,200500003.0
2007-01-08 14:27:00,0.67284,0.67284,0.67277,0.67283,140500000.0
2007-01-08 14:28:00,0.67284,0.67286,0.67284,0.67286,63900002.0
2007-01-08 14:29:00,0.67294,0.67296,0.67284,0.67287,243600004.0
2007-01-08 14:30:00,0.67278,0.67288,0.67278,0.67288,68300000.0
2007-01-08 14:31:00,0.67285,0.67294,0.67285,0.67288,94100001.0
2007-01-08 14:32:00,0.67282,0.67287,0.67273,0.67282,148400001.0
2007-01-08 14:33:00,0.6728,0.67288,0.6728,0.67282,79800001.0
2007-01-08 14:34:00,0.67285,0.67285,0.67283,0.67284,124800003.0
2007-01-08 14:35:00,0.67282,0.67285,0.67282,0.67282,85999996.0
2007-01-08 14:36:00,0.67287,0.67292,0.67287,0.6729,250500000.0
2007-01-08 14:37:00,0.67287,0.67288,0.67285,0.67288,59699998.0
2007-01-08 14:38:00,0.67292,0.67292,0.67279,0.67287,134199998.0
2007-01-08 14:39:00,0.67294,0.67298,0.67289,0.67292,194100000.0
2007-01-08 14:40:00,0.6729,0.67301,0.6729,0.67301,55200001.0
2007-01-08 14:41:00,0.67303,0.67303,0.67294,0.67298,166299998.0
2007-01-08 14:42:00,0.67301,0.67301,0.67297,0.67297,92600003.0
2007-01-08 14:43:00,0.67296,0.67296,0.67292,0.67296,136799999.0
2007-01-08 14:44:00,0.67298,0.67298,0.6729,0.67293,109700001.0
2007-01-08 14:45:00,0.67294,0.67294,0.67286,0.67288,155000001.0
2007-01-08 14:46:00,0.6729,0.6729,0.67285,0.67285,119599999.0
2007-01-08 14:47:00,0.67284,0.67285,0.67284,0.67285,15100000.0
2007-01-08 14:48:00,0.6729,0.6729,0.6729,0.6729,51200000.0
2007-01-08 14:49:00,0.67289,0.67292,0.67286,0.6729,152299996.0
2007-01-08 14:50:00,0.67292,0.67296,0.67292,0.67296,51099998.0
2007-01-08 14:51:00,0.67292,0.67296,0.67291,0.67291,169999999.0
2007-01-08 14:52:00,0.67287,0.67294,0.67287,0.67294,107799999.0
2007-01-08 14:53:00,0.67295,0.67295,0.67292,0.67295,121200001.0
2007-01-08 14:54:00,0.67294,0.67298,0.67291,0.67292,154399999.0
2007-01-08 14:55:00,0.67294,0.67298,0.67291,0.67298,144400003.0
2007-01-08 14:56:00,0.67298,0.67299,0.6729,0.6729,162799998.0
2007-01-08 14:57:00,0.67292,0.67296,0.6729,0.6729,131399997.0
2007-01-08 14:58:00,0.67297,0.67304,0.67296,0.67304,200899999.0
2007-01-08 14:59:00,0.67297,0.67304,0.67297,0.67304,153999998.0
2007-01-08 15:00:00,0.67302,0.67302,0.673,0.673,147000000.0
2007-01-08 15:01:00,0.67302,0.67304,0.67299,0.67303,111599995.0
2007-01-08 15:02:00,0.67301,0.67304,0.67298,0.67298,149200004.0
2007-01-08 15:03:00,0.67297,0.67304,0.67297,0.673,318700000.0
2007-01-08 15:04:00,0.67299,0.67302,0.67297,0.67297,243800003.0
2007-01-08 15:05:00,0.67295,0.67299,0.67295,0.67299,48699999.0
2007-01-08 15:06:00,0.67298,0.67302,0.67297,0.673,214000002.0
2007-01-08 15:07:00,0.67302,0.67302,0.67294,0.67299,196699999.0
2007-01-08 15:08:00,0.67298,0.67298,0.67292,0.67294,207400002.0
2007-01-08 15:09:00,0.67294,0.67297,0.67287,0.67287,64200001.0
2007-01-08 15:10:00,0.67292,0.67293,0.67288,0.67289,115599998.0
2007-01-08 15:11:00,0.67294,0.67298,0.6729,0.67298,141800001.0
2007-01-08 15:12:00,0.67293,0.67294,0.67286,0.67294,141999998.0
2007-01-08 15:13:00,0.67298,0.67305,0.67298,0.67298,209299999.0
2007-01-08 15:14:00,0.67294,0.67303,0.67294,0.67297,116300001.0
2007-01-08 15:15:00,0.67303,0.67307,0.67301,0.67305,146799999.0
2007-01-08 15:16:00,0.67301,0.67303,0.67298,0.67298,168400001.0
2007-01-08 15:17:00,0.67301,0.67302,0.67298,0.67299,182099998.0
2007-01-08 15:18:00,0.67295,0.67304,0.67295,0.67304,184200000.0
2007-01-08 15:19:00,0.673,0.67309,0.673,0.67306,209400001.0
2007-01-08 15:20:00,0.67309,0.6731,0.67302,0.67307,83700002.0
2007-01-08 15:21:00,0.67305,0.67305,0.67305,0.67305,49599999.0
2007-01-08 15:22:00,0.67299,0.67299,0.67291,0.67298,114900003.0
2007-01-08 15:23:00,0.67291,0.67303,0.67291,0.67303,118299999.0
2007-01-08 15:24:00,0.67306,0.67306,0.67302,0.67305,129200000.0
2007-01-08 15:25:00,0.67302,0.67305,0.673,0.67303,163200000.0
2007-01-08 15:26:00,0.67308,0.67309,0.67301,0.67305,119199998.0
2007-01-08 15:27:00,0.67303,0.67307,0.673,0.673,131700003.0
2007-01-08 15:28:00,0.67298,0.67302,0.67292,0.67298,172900000.0
2007-01-08 15:29:00,0.67296,0.67296,0.67284,0.67284,84500000.0
2007-01-08 15:30:00,0.6728,0.67286,0.6728,0.67283,111100001.0
2007-01-08 15:31:00,0.6728,0.67288,0.6728,0.67288,98100000.0
2007-01-08 15:32:00,0.67288,0.67288,0.6728,0.67288,122199998.0
2007-01-08 15:33:00,0.67291,0.67292,0.67287,0.67287,128200001.0
2007-01-08 15:34:00,0.67294,0.673,0.67294,0.67294,118599998.0
2007-01-08 15:35:00,0.673,0.673,0.67293,0.67296,172499999.0
2007-01-08 15:36:00,0.67293,0.67299,0.6729,0.67299,169000000.0
2007-01-08 15:37:00,0.67294,0.67303,0.6729,0.6729,104400001.0
2007-01-08 15:38:00,0.67292,0.67293,0.67292,0.67293,48700000.0
2007-01-08 15:39:00,0.67294,0.67294,0.6729,0.6729,39500000.0
2007-01-08 15:40:00,0.67296,0.67302,0.67296,0.67302,103100003.0
2007-01-08 15:41:00,0.673,0.673,0.6729,0.6729,205400001.0
2007-01-08 15:42:00,0.67295,0.67301,0.67294,0.67301,125300001.0
2007-01-08 15:43:00,0.67296,0.67296,0.67291,0.67293,134400002.0
2007-01-08 15:44:00,0.67297,0.67305,0.67297,0.67305,131500000.0
2007-01-08 15:45:00,0.67296,0.67304,0.67294,0.67298,127000000.0
2007-01-08 15:46:00,0.67297,0.67297,0.67287,0.67291,104399997.0
2007-01-08 15:47:00,0.67292,0.67298,0.6729,0.67294,221000002.0
2007-01-08 15:48:00,0.67299,0.67304,0.67293,0.67296,232499999.0
2007-01-08 15:49:00,0.67294,0.673,0.6729,0.67296,184200000.0
2007-01-08 15:50:00,0.67296,0.673,0.67294,0.67299,123799999.0
2007-01-08 15:51:00,0.67307,0.67307,0.673,0.673,43200000.0
2007-01-08 15:52:00,0.67292,0.67299,0.67292,0.67293,137299998.0
2007-01-08 15:53:00,0.67291,0.67295,0.67289,0.67291,28600000.0
2007-01-08 15:54:00,0.67292,0.67302,0.67292,0.67297,205500003.0
2007-01-08 15:55:00,0.67295,0.67295,0.67292,0.67294,86700002.0
2007-01-08 15:56:00,0.67298,0.67298,0.67289,0.67289,110800002.0
2007-01-08 15:57:00,0.67294,0.67294,0.67287,0.6729,173299996.0
2007-01-08 15:58:00,0.6729,0.67293,0.67282,0.67283,215399998.0
2007-01-08 15:59:00,0.67283,0.67283,0.67263,0.67269,190800000.0
2007-01-08 16:00:00,0.67266,0.67277,0.67266,0.67273,144600003.0
2007-01-08 16:01:00,0.67273,0.67273,0.67263,0.67268,130200000.0
2007-01-08 16:02:00,0.67263,0.6727,0.67259,0.6727,116199999.0
2007-01-08 16:03:00,0.67271,0.67282,0.67269,0.6728,251700003.0
2007-01-08 16:04:00,0.67285,0.67285,0.67272,0.6728,140999998.0
2007-01-08 16:05:00,0.6728,0.6729,0.6728,0.6729,112299998.0
2007-01-08 16:06:00,0.673,0.67309,0.673,0.67303,54400000.0
2007-01-08 16:07:00,0.67298,0.67302,0.67296,0.67298,169600001.0
2007-01-08 16:08:00,0.67296,0.67298,0.6729,0.67293,223000004.0
2007-01-08 16:09:00,0.67292,0.67299,0.67292,0.67296,126799999.0
2007-01-08 16:10:00,0.67291,0.67298,0.67291,0.67298,90100001.0
2007-01-08 16:11:00,0.67296,0.67296,0.67281,0.67287,118900002.0
2007-01-08 16:12:00,0.67287,0.67293,0.67287,0.67292,54700001.0
2007-01-08 16:13:00,0.67288,0.67297,0.67285,0.67297,134200003.0
2007-01-08 16:14:00,0.67302,0.67302,0.67293,0.67296,142700001.0
2007-01-08 16:15:00,0.67298,0.673,0.67294,0.673,161800000.0
2007-01-08 16:16:00,0.673,0.67304,0.67297,0.673,27300000.0
2007-01-08 16:17:00,0.67296,0.67306,0.67293,0.67298,180199998.0
2007-01-08 16:18:00,0.67299,0.67299,0.67292,0.67298,90399999.0
2007-01-08 16:19:00,0.67293,0.67305,0.67293,0.67303,233399999.0
2007-01-08 16:20:00,0.67297,0.67298,0.67295,0.67296,118999998.0
2007-01-08 16:21:00,0.67289,0.67298,0.67289,0.6729,140600000.0
2007-01-08 16:22:00,0.67296,0.67297,0.67294,0.67294,154100003.0
2007-01-08 16:23:00,0.67297,0.67302,0.67297,0.673,53600000.0
2007-01-08 16:24:00,0.67296,0.67296,0.67278,0.6729,232199995.0
2007-01-08 16:25:00,0.67292,0.67299,0.67287,0.67298,171999999.0
2007-01-08 16:26:00,0.67291,0.673,0.67288,0.67288,107199999.0
2007-01-08 16:27:00,0.67292,0.67303,0.67292,0.67297,146800001.0
2007-01-08 16:28:00,0.67299,0.67306,0.67292,0.67293,210800000.0
2007-01-08 16:29:00,0.67292,0.67294,0.67287,0.67294,184300002.0
2007-01-08 16:30:00,0.67298,0.67299,0.67293,0.67293,81300002.0
2007-01-08 16:31:00,0.67289,0.67297,0.67289,0.6729,98200000.0
2007-01-08 16:32:00,0.6729,0.67295,0.67286,0.6729,237700000.0
2007-01-08 16:33:00,0.67294,0.67296,0.6729,0.67295,43800000.0
2007-01-08 16:34:00,0.67298,0.67302,0.67294,0.673,218299995.0
2007-01-08 16:35:00,0.673,0.67303,0.67296,0.67298,163000004.0
2007-01-08 16:36:00,0.67298,0.67303,0.67297,0.67297,112399996.0
2007-01-08 16:37:00,0.67299,0.67304,0.67297,0.67297,110200003.0
2007-01-08 16:38:00,0.673,0.67304,0.67298,0.67298,143599999.0
2007-01-08 16:39:00,0.67295,0.67305,0.67295,0.673,204200001.0
2007-01-08 16:40:00,0.67299,0.67305,0.67295,0.67302,360399992.0
2007-01-08 16:41:00,0.67299,0.67304,0.67295,0.67304,207399996.0
2007-01-08 16:42:00,0.673,0.67303,0.67296,0.67303,170300006.0
2007-01-08 16:43:00,0.67301,0.67307,0.673,0.67304,145899999.0
2007-01-08 16:44:00,0.67299,0.67306,0.67299,0.67303,87699997.0
2007-01-08 16:45:00,0.67305,0.67312,0.67305,0.67312,149199998.0
2007-01-08 16:46:00,0.67308,0.67311,0.67305,0.6731,176400002.0
2007-01-08 16:47:00,0.67309,0.6731,0.673,0.67307,167300002.0
2007-01-08 16:48:00,0.67304,0.67304,0.67297,0.673,145400002.0
2007-01-08 16:49:00,0.67302,0.67303,0.67295,0.673,148400002.0
2007-01-08 16:50:00,0.67294,0.67303,0.67294,0.67297,269099997.0
2007-01-08 16:51:00,0.67298,0.67298,0.67295,0.67295,29600001.0
2007-01-08 16:52:00,0.67295,0.673,0.6729,0.67297,90199999.0
2007-01-08 16:53:00,0.67298,0.67303,0.67293,0.67303,201199999.0
2007-01-08 16:54:00,0.67302,0.67304,0.673,0.673,150500001.0
2007-01-08 16:55:00,0.67297,0.67302,0.67293,0.67293,62600000.0
2007-01-08 16:56:00,0.67284,0.67289,0.67281,0.67289,93200000.0
2007-01-08 16:57:00,0.67293,0.67293,0.67285,0.67292,146899998.0
2007-01-08 16:58:00,0.67286,0.67286,0.67277,0.67278,168299999.0
2007-01-08 16:59:00,0.67265,0.67266,0.67261,0.67262,118999996.0
2007-01-08 17:00:00,0.67263,0.6727,0.6726,0.67261,155100002.0
2007-01-08 17:01:00,0.67258,0.67258,0.67235,0.67236,174800001.0
2007-01-08 17:02:00,0.67236,0.67243,0.67233,0.67235,204099994.0
2007-01-08 17:03:00,0.67239,0.67244,0.67234,0.67239,258999996.0
2007-01-08 17:04:00,0.67237,0.6724,0.67233,0.67233,213200000.0
2007-01-08 17:05:00,0.6723,0.67231,0.67222,0.67222,146500000.0
2007-01-08 17:06:00,0.67221,0.67233,0.6722,0.67233,89600001.0
2007-01-08 17:07:00,0.67232,0.67236,0.67229,0.67235,143600000.0
2007-01-08 17:08:00,0.67237,0.67238,0.67231,0.67235,229900001.0
2007-01-08 17:09:00,0.67231,0.67231,0.67217,0.67223,106800001.0
2007-01-08 17:10:00,0.67225,0.67225,0.67216,0.67223,94899998.0
2007-01-08 17:11:00,0.67218,0.67222,0.67212,0.67222,148099999.0
2007-01-08 17:12:00,0.67223,0.67227,0.67216,0.67227,179099999.0
2007-01-08 17:13:00,0.67229,0.6723,0.67218,0.67228,137500002.0
2007-01-08 17:14:00,0.67226,0.67231,0.67224,0.6723,184700000.0
2007-01-08 17:15:00,0.67229,0.67229,0.67219,0.67219,149099997.0
2007-01-08 17:16:00,0.67223,0.67223,0.67214,0.67214,261099994.0
2007-01-08 17:17:00,0.67212,0.67218,0.67212,0.67216,196500000.0
2007-01-08 17:18:00,0.67214,0.67219,0.67211,0.67218,110400002.0
2007-01-08 17:19:00,0.67213,0.67217,0.67207,0.67207,116700002.0
2007-01-08 17:20:00,0.67215,0.67218,0.67211,0.67211,148800000.0
2007-01-08 17:21:00,0.67213,0.67213,0.67204,0.67205,146099999.0
2007-01-08 17:22:00,0.67205,0.67216,0.67205,0.67216,44700000.0
2007-01-08 17:23:00,0.67215,0.67229,0.67215,0.6722,242999996.0
2007-01-08 17:24:00,0.67223,0.67223,0.67214,0.67218,78900001.0
2007-01-08 17:25:00,0.67218,0.6722,0.67214,0.6722,176400000.0
2007-01-08 17:26:00,0.67221,0.67223,0.67216,0.67217,196100003.0
2007-01-08 17:27:00,0.67215,0.67215,0.67212,0.67212,121900000.0
2007-01-08 17:28:00,0.67217,0.67217,0.67215,0.67216,161499999.0
2007-01-08 17:29:00,0.67213,0.67216,0.67208,0.67211,332699996.0
2007-01-08 17:30:00,0.67216,0.67217,0.67212,0.67212,227000000.0
2007-01-08 17:31:00,0.67218,0.6722,0.67218,0.6722,40700001.0
2007-01-08 17:32:00,0.67221,0.67221,0.67212,0.67215,64599999.0
2007-01-08 17:33:00,0.6722,0.6722,0.67215,0.67215,195799998.0
2007-01-08 17:34:00,0.67213,0.67221,0.67213,0.67217,39000000.0
2007-01-08 17:35:00,0.67219,0.67219,0.6721,0.67215,146800000.0
2007-01-08 17:36:00,0.67213,0.67216,0.67208,0.67215,76700001.0
2007-01-08 17:37:00,0.67212,0.67218,0.67209,0.67213,126200001.0
2007-01-08 17:38:00,0.67212,0.67213,0.67212,0.67213,63000000.0
2007-01-08 17:39:00,0.67216,0.67219,0.67215,0.67219,74899997.0
2007-01-08 17:40:00,0.67211,0.67213,0.67207,0.67213,98899998.0
2007-01-08 17:41:00,0.67216,0.67216,0.67205,0.67209,100000002.0
2007-01-08 17:42:00,0.67208,0.67213,0.67208,0.6721,133299998.0
2007-01-08 17:43:00,0.67213,0.67213,0.67203,0.67207,96099998.0
2007-01-08 17:44:00,0.67206,0.67209,0.67198,0.67201,112699998.0
2007-01-08 17:45:00,0.67197,0.67202,0.67197,0.67198,129300001.0
2007-01-08 17:46:00,0.67198,0.67202,0.67193,0.67202,144600003.0
2007-01-08 17:47:00,0.67202,0.67205,0.67199,0.67205,78900000.0
2007-01-08 17:48:00,0.67205,0.67207,0.67199,0.67205,201399999.0
2007-01-08 17:49:00,0.67207,0.67212,0.67207,0.67212,59900001.0
2007-01-08 17:50:00,0.67211,0.67215,0.67205,0.67215,234700002.0
2007-01-08 17:51:00,0.67215,0.67217,0.67215,0.67217,55799999.0
2007-01-08 17:52:00,0.67215,0.67216,0.67215,0.67216,45600000.0
2007-01-08 17:53:00,0.67219,0.67225,0.67219,0.67223,141799999.0
2007-01-08 17:54:00,0.67223,0.67228,0.6722,0.67227,222799999.0
2007-01-08 17:55:00,0.67221,0.67222,0.67221,0.67222,20900000.0
2007-01-08 17:56:00,0.67223,0.67226,0.67213,0.67213,127599998.0
2007-01-08 17:57:00,0.67214,0.67222,0.67214,0.67218,113099998.0
2007-01-08 17:58:00,0.67221,0.67222,0.6722,0.67222,73400000.0
2007-01-08 17:59:00,0.67224,0.6723,0.6722,0.67223,124099999.0
2007-01-08 18:00:00,0.67224,0.6723,0.67224,0.6723,130000003.0
2007-01-08 18:01:00,0.67232,0.67232,0.67221,0.67228,1627900009.0
2007-01-08 18:02:00,0.67226,0.6723,0.6722,0.6722,1466499987.0
2007-01-08 18:03:00,0.6722,0.6723,0.6722,0.67222,1773799997.0
2007-01-08 18:04:00,0.67222,0.67227,0.67215,0.67223,678300006.0
2007-01-08 18:05:00,0.67218,0.67224,0.67214,0.67214,1238099997.0
2007-01-08 18:06:00,0.67215,0.67223,0.67213,0.67218,1594300009.0
2007-01-08 18:07:00,0.67224,0.67226,0.67217,0.67222,2029499984.0
2007-01-08 18:08:00,0.6717,0.6717,0.6717,0.6717,842499997.0
2007-01-08 18:09:00,0.67217,0.67227,0.67217,0.67223,842499997.0
2007-01-08 18:10:00,0.67224,0.67227,0.67217,0.67225,1161299996.0
2007-01-08 18:11:00,0.67219,0.67227,0.67217,0.67225,993000005.0
2007-01-08 18:12:00,0.6722,0.67222,0.6721,0.6721,978000008.0
2007-01-08 18:13:00,0.67216,0.67216,0.67209,0.67213,1036200002.0
2007-01-08 18:14:00,0.67217,0.67231,0.67215,0.67227,1638600006.0
2007-01-08 18:15:00,0.6717,0.6718,0.6717,0.6718,1270499999.0
2007-01-08 18:16:00,0.67225,0.67228,0.67218,0.67226,1270499999.0
2007-01-08 18:17:00,0.67227,0.67227,0.67219,0.67223,681499997.0
2007-01-08 18:18:00,0.67223,0.67225,0.6722,0.67225,806300000.0
2007-01-08 18:19:00,0.67217,0.67227,0.67217,0.67218,744000007.0
2007-01-08 18:20:00,0.67216,0.67231,0.67216,0.67231,885599989.0
2007-01-08 18:21:00,0.67227,0.67227,0.67212,0.67224,926800004.0
2007-01-08 18:22:00,0.67227,0.67227,0.67217,0.67224,1098100004.0
2007-01-08 18:23:00,0.67225,0.67229,0.67219,0.67224,1275900013.0
2007-01-08 18:24:00,0.67224,0.67228,0.67217,0.67217,1002899991.0
2007-01-08 18:25:00,0.67212,0.67223,0.67211,0.67216,778200004.0
2007-01-08 18:26:00,0.67219,0.67222,0.67213,0.67216,1080499995.0
2007-01-08 18:27:00,0.67216,0.67219,0.67213,0.67214,580600000.0
2007-01-08 18:28:00,0.67212,0.67218,0.67207,0.67218,420800000.0
2007-01-08 18:29:00,0.67216,0.67216,0.67204,0.67207,882500001.0
2007-01-08 18:30:00,0.67207,0.6721,0.672,0.67208,706600002.0
2007-01-08 18:31:00,0.67205,0.67212,0.672,0.67206,646699997.0
2007-01-08 18:32:00,0.67205,0.67214,0.67202,0.67205,447800002.0
2007-01-08 18:33:00,0.67205,0.67213,0.67202,0.67213,868900000.0
2007-01-08 18:34:00,0.67215,0.67219,0.67208,0.67213,1094600000.0
2007-01-08 18:35:00,0.67214,0.67214,0.67208,0.67208,531800001.0
2007-01-08 18:36:00,0.672,0.6721,0.672,0.67209,190800001.0
2007-01-08 18:37:00,0.67208,0.67213,0.67207,0.67213,373200002.0
2007-01-08 18:38:00,0.67212,0.67212,0.67207,0.67207,269499994.0
2007-01-08 18:39:00,0.67214,0.67214,0.67208,0.67208,345199996.0
2007-01-08 18:40:00,0.67209,0.67209,0.67201,0.67202,287899999.0
2007-01-08 18:41:00,0.67202,0.6721,0.672,0.67205,740100010.0
2007-01-08 18:42:00,0.67204,0.6721,0.67198,0.67202,610999998.0
2007-01-08 18:43:00,0.67198,0.672,0.6719,0.6719,344200003.0
2007-01-08 18:44:00,0.67198,0.67198,0.6719,0.67193,690699996.0
2007-01-08 18:45:00,0.67193,0.67199,0.67187,0.67188,433300002.0
2007-01-08 18:46:00,0.672,0.67204,0.67198,0.672,128599998.0
2007-01-08 18:47:00,0.67209,0.6721,0.67201,0.67208,208799998.0
2007-01-08 18:48:00,0.67207,0.67214,0.67203,0.6721,329300004.0
2007-01-08 18:49:00,0.67207,0.6721,0.67194,0.67198,161600000.0
2007-01-08 18:50:00,0.67191,0.67193,0.67187,0.67193,95000001.0
2007-01-08 18:51:00,0.67194,0.67197,0.6719,0.6719,369099997.0
2007-01-08 18:52:00,0.67191,0.67195,0.67185,0.67185,415899999.0
2007-01-08 18:53:00,0.67188,0.67193,0.67181,0.67182,793099994.0
2007-01-08 18:54:00,0.67188,0.67192,0.67181,0.67189,241500000.0
2007-01-08 18:55:00,0.67182,0.67186,0.67177,0.67177,605099988.0
2007-01-08 18:56:00,0.67178,0.67182,0.67175,0.67175,443699994.0
2007-01-08 18:57:00,0.67171,0.67173,0.67164,0.67164,402300006.0
2007-01-08 18:58:00,0.67162,0.67173,0.67159,0.67162,779200000.0
2007-01-08 18:59:00,0.67165,0.67174,0.67165,0.67165,714199999.0
2007-01-08 19:00:00,0.67165,0.67168,0.67161,0.67168,570300007.0
2007-01-08 19:01:00,0.67166,0.67166,0.67159,0.6716,80999999.0
2007-01-08 19:02:00,0.67161,0.67168,0.6716,0.67168,502999997.0
2007-01-08 19:03:00,0.67166,0.67168,0.67153,0.67154,508000000.0
2007-01-08 19:04:00,0.67157,0.67173,0.67157,0.67172,348599998.0
2007-01-08 19:05:00,0.6717,0.67175,0.67167,0.67169,389100003.0
2007-01-08 19:06:00,0.67169,0.67182,0.67169,0.67172,497399999.0
2007-01-08 19:07:00,0.67179,0.67188,0.67178,0.67182,389499993.0
2007-01-08 19:08:00,0.67187,0.67192,0.6718,0.6718,790300002.0
2007-01-08 19:09:00,0.67178,0.67188,0.67176,0.67188,639500001.0
2007-01-08 19:10:00,0.67183,0.67184,0.67177,0.67177,480899997.0
2007-01-08 19:11:00,0.67172,0.67182,0.67169,0.67182,149299998.0
2007-01-08 19:12:00,0.67182,0.67193,0.67181,0.67192,238600000.0
2007-01-08 19:13:00,0.6719,0.67199,0.6719,0.67193,260199996.0
2007-01-08 19:14:00,0.67195,0.67195,0.67181,0.67187,238499999.0
2007-01-08 19:15:00,0.67183,0.67185,0.67175,0.67175,591199998.0
2007-01-08 19:16:00,0.67178,0.6718,0.67173,0.67175,167500001.0
2007-01-08 19:17:00,0.67175,0.67178,0.67173,0.67175,286999999.0
2007-01-08 19:18:00,0.67173,0.67177,0.67169,0.67177,251900001.0
2007-01-08 19:19:00,0.67176,0.67181,0.67175,0.67176,437099999.0
2007-01-08 19:20:00,0.67171,0.67171,0.67163,0.67167,440700005.0
2007-01-08 19:21:00,0.67167,0.67172,0.67158,0.67172,297600001.0
2007-01-08 19:22:00,0.67172,0.67172,0.67162,0.67162,352500000.0
2007-01-08 19:23:00,0.67162,0.67166,0.67159,0.67161,345100008.0
2007-01-08 19:24:00,0.67162,0.67171,0.67162,0.67169,210699997.0
2007-01-08 19:25:00,0.67166,0.67179,0.67158,0.67177,146099997.0
2007-01-08 19:26:00,0.67179,0.67184,0.67176,0.67177,446099998.0
2007-01-08 19:27:00,0.67177,0.6718,0.67172,0.67178,710500004.0
2007-01-08 19:28:00,0.67175,0.67181,0.67171,0.67181,399400003.0
2007-01-08 19:29:00,0.67176,0.6718,0.67173,0.6718,593499999.0
2007-01-08 19:30:00,0.67176,0.67176,0.67169,0.67175,584600001.0
2007-01-08 19:31:00,0.67177,0.67183,0.67173,0.67176,763600001.0
2007-01-08 19:32:00,0.67178,0.67181,0.67175,0.67181,489999997.0
2007-01-08 19:33:00,0.67178,0.6718,0.67173,0.67174,288699997.0
2007-01-08 19:34:00,0.67173,0.67175,0.6717,0.67175,480500002.0
2007-01-08 19:35:00,0.67172,0.67177,0.67172,0.67175,444799996.0
2007-01-08 19:36:00,0.6718,0.67184,0.67173,0.67173,453700002.0
2007-01-08 19:37:00,0.6717,0.67176,0.67168,0.67174,475500003.0
2007-01-08 19:38:00,0.67176,0.67182,0.67176,0.67178,192300000.0
2007-01-08 19:39:00,0.67175,0.67183,0.67175,0.67183,977099994.0
2007-01-08 19:40:00,0.67172,0.67184,0.67172,0.67176,574200000.0
2007-01-08 19:41:00,0.6718,0.67192,0.67179,0.67187,596199998.0
2007-01-08 19:42:00,0.6719,0.67192,0.67186,0.67192,256000001.0
2007-01-08 19:43:00,0.67189,0.67197,0.67188,0.67195,149100001.0
2007-01-08 19:44:00,0.67191,0.67195,0.67191,0.67192,378000002.0
2007-01-08 19:45:00,0.67191,0.67191,0.67175,0.67175,279899998.0
2007-01-08 19:46:00,0.67178,0.67187,0.67178,0.67185,96500001.0
2007-01-08 19:47:00,0.67183,0.67193,0.67183,0.67193,45500000.0
2007-01-08 19:48:00,0.67188,0.67193,0.67188,0.67193,117099999.0
2007-01-08 19:49:00,0.67192,0.67199,0.67191,0.67199,307099995.0
2007-01-08 19:50:00,0.67196,0.67204,0.67196,0.67197,255999999.0
2007-01-08 19:51:00,0.672,0.672,0.67193,0.67199,453399997.0
2007-01-08 19:52:00,0.67198,0.67198,0.67192,0.67195,220399998.0
2007-01-08 19:53:00,0.67196,0.67201,0.67196,0.672,136799997.0
2007-01-08 19:54:00,0.67199,0.67199,0.67192,0.67199,180499997.0
2007-01-08 19:55:00,0.67201,0.67201,0.67196,0.67198,155099999.0
2007-01-08 19:56:00,0.672,0.67204,0.672,0.672,169700002.0
2007-01-08 19:57:00,0.67202,0.67204,0.67196,0.67198,653900002.0
2007-01-08 19:58:00,0.672,0.67208,0.672,0.67202,230499998.0
2007-01-08 19:59:00,0.67198,0.67208,0.67198,0.67204,473900002.0
2007-01-08 20:00:00,0.67211,0.67214,0.67208,0.67212,146900000.0
2007-01-08 20:01:00,0.67212,0.67215,0.67206,0.67215,334600002.0
2007-01-08 20:02:00,0.6722,0.67233,0.6722,0.67223,182100001.0
2007-01-08 20:03:00,0.67224,0.67225,0.67219,0.67225,125500000.0
2007-01-08 20:04:00,0.67225,0.67225,0.6722,0.6722,153000000.0
2007-01-08 20:05:00,0.67219,0.67219,0.67216,0.67216,120500002.0
2007-01-08 20:06:00,0.67207,0.67207,0.67198,0.672,183800000.0
2007-01-08 20:07:00,0.67203,0.67209,0.67202,0.67202,226799996.0
2007-01-08 20:08:00,0.6721,0.6721,0.67204,0.67205,649899995.0
2007-01-08 20:09:00,0.67202,0.67202,0.67192,0.67202,253099995.0
2007-01-08 20:10:00,0.67201,0.67201,0.67187,0.6719,66100000.0
2007-01-08 20:11:00,0.67188,0.67193,0.67185,0.67185,295500008.0
2007-01-08 20:12:00,0.67182,0.67191,0.67178,0.67183,985200010.0
2007-01-08 20:13:00,0.67183,0.67188,0.67178,0.67188,303899999.0
2007-01-08 20:14:00,0.6719,0.6719,0.67188,0.67188,330600004.0
2007-01-08 20:15:00,0.67192,0.67195,0.67189,0.67192,833200006.0
2007-01-08 20:16:00,0.67191,0.67192,0.67188,0.67189,602500003.0
2007-01-08 20:17:00,0.67188,0.67189,0.67182,0.67184,76500000.0
2007-01-08 20:18:00,0.67186,0.67191,0.67185,0.67187,343700007.0
2007-01-08 20:19:00,0.67189,0.67196,0.67186,0.67186,543099991.0
2007-01-08 20:20:00,0.67188,0.6719,0.67185,0.67188,462000005.0
2007-01-08 20:21:00,0.67188,0.67193,0.67184,0.67193,109300003.0
2007-01-08 20:22:00,0.67193,0.67195,0.67187,0.67195,240200004.0
2007-01-08 20:23:00,0.67196,0.67201,0.67195,0.67195,372999999.0
2007-01-08 20:24:00,0.6719,0.672,0.6719,0.67191,344499997.0
2007-01-08 20:25:00,0.6719,0.67196,0.67188,0.67193,593900011.0
2007-01-08 20:26:00,0.67188,0.67197,0.67188,0.67195,871600004.0
2007-01-08 20:27:00,0.67193,0.672,0.67193,0.672,333400000.0
2007-01-08 20:28:00,0.67198,0.67199,0.67187,0.67187,576700002.0
2007-01-08 20:29:00,0.67191,0.67191,0.6718,0.67185,477000001.0
2007-01-08 20:30:00,0.67188,0.67194,0.67184,0.6719,1784999999.0
2007-01-08 20:31:00,0.6719,0.67195,0.67184,0.6719,1040299997.0
2007-01-08 20:32:00,0.67193,0.67199,0.67187,0.67194,1424400008.0
2007-01-08 20:33:00,0.67195,0.67201,0.67195,0.67195,303700000.0
2007-01-08 20:34:00,0.6719,0.67196,0.67189,0.6719,298900000.0
2007-01-08 20:35:00,0.67195,0.67195,0.6719,0.67195,475400002.0
2007-01-08 20:36:00,0.67194,0.67194,0.67185,0.67191,283300007.0
2007-01-08 20:37:00,0.67192,0.67195,0.6719,0.67193,603300011.0
2007-01-08 20:38:00,0.6719,0.672,0.67189,0.6719,811400002.0
2007-01-08 20:39:00,0.67191,0.67199,0.67191,0.67193,439199995.0
2007-01-08 20:40:00,0.67195,0.672,0.67194,0.67195,442900005.0
2007-01-08 20:41:00,0.67195,0.67201,0.67192,0.67198,318399997.0
2007-01-08 20:42:00,0.67197,0.67201,0.67193,0.67194,280700000.0
2007-01-08 20:43:00,0.672,0.67202,0.67194,0.67195,556400001.0
2007-01-08 20:44:00,0.67201,0.67205,0.67198,0.67203,989800003.0
2007-01-08 20:45:00,0.67203,0.67203,0.67196,0.67197,335099998.0
2007-01-08 20:46:00,0.67203,0.67203,0.67193,0.67197,167399998.0
2007-01-08 20:47:00,0.67199,0.67205,0.67195,0.67201,470800000.0
2007-01-08 20:48:00,0.672,0.67212,0.67199,0.67204,784100004.0
2007-01-08 20:49:00,0.67205,0.67209,0.67202,0.67202,290799999.0
2007-01-08 20:50:00,0.672,0.67205,0.67196,0.67203,1541100009.0
2007-01-08 20:51:00,0.67201,0.67212,0.67201,0.67202,452199997.0
2007-01-08 20:52:00,0.67207,0.67216,0.67207,0.67212,588700005.0
2007-01-08 20:53:00,0.67215,0.67216,0.67208,0.67212,1037999999.0
2007-01-08 20:54:00,0.67215,0.67215,0.67207,0.67215,706299989.0
2007-01-08 20:55:00,0.67215,0.67217,0.67207,0.67208,497400003.0
2007-01-08 20:56:00,0.6721,0.6721,0.67197,0.672,1070700008.0
2007-01-08 20:57:00,0.67197,0.67208,0.67197,0.67204,1169000002.0
2007-01-08 20:58:00,0.672,0.67218,0.67197,0.67205,573200001.0
2007-01-08 20:59:00,0.67207,0.67208,0.67192,0.67197,1490399997.0
2007-01-08 21:00:00,0.672,0.67211,0.672,0.67205,1565800001.0
2007-01-08 21:01:00,0.67208,0.67208,0.67194,0.672,1123300014.0
2007-01-08 21:02:00,0.67204,0.67204,0.67195,0.672,569200012.0
2007-01-08 21:03:00,0.67197,0.67209,0.67192,0.67192,858400011.0
2007-01-08 21:04:00,0.67192,0.67195,0.6719,0.67192,576799999.0
2007-01-08 21:05:00,0.6719,0.67196,0.67184,0.67188,584799999.0
2007-01-08 21:06:00,0.67188,0.6719,0.67181,0.67188,443399997.0
2007-01-08 21:07:00,0.67185,0.67187,0.67182,0.67183,229400002.0
2007-01-08 21:08:00,0.67184,0.6719,0.67184,0.6719,100899998.0
2007-01-08 21:09:00,0.67204,0.67204,0.67192,0.67192,355900001.0
2007-01-08 21:10:00,0.67191,0.67198,0.6719,0.67192,167100003.0
2007-01-08 21:11:00,0.67192,0.67202,0.67192,0.672,201400002.0
2007-01-08 21:12:00,0.67198,0.67202,0.67197,0.67197,76599999.0
2007-01-08 21:13:00,0.67198,0.67198,0.67188,0.67195,343899994.0
2007-01-08 21:14:00,0.67199,0.67199,0.67189,0.67193,581299999.0
2007-01-08 21:15:00,0.67193,0.67195,0.67187,0.67195,317200001.0
2007-01-08 21:16:00,0.67191,0.67193,0.67182,0.67192,395600003.0
2007-01-08 21:17:00,0.67193,0.67193,0.67188,0.67193,154300003.0
2007-01-08 21:18:00,0.67188,0.67191,0.67188,0.67191,121599999.0
2007-01-08 21:19:00,0.67187,0.67187,0.6718,0.6718,492200010.0
2007-01-08 21:20:00,0.67181,0.67187,0.67175,0.67181,1124200000.0
2007-01-08 21:21:00,0.67183,0.67183,0.67171,0.67171,363999998.0
2007-01-08 21:22:00,0.67175,0.6718,0.67173,0.6718,712000000.0
2007-01-08 21:23:00,0.67176,0.67176,0.67171,0.67171,86299999.0
2007-01-08 21:24:00,0.67168,0.67168,0.67159,0.6716,249600004.0
2007-01-08 21:25:00,0.67159,0.67164,0.67152,0.6716,290100001.0
2007-01-08 21:26:00,0.67166,0.67172,0.67166,0.6717,51800000.0
2007-01-08 21:27:00,0.67174,0.67174,0.67165,0.6717,209599997.0
2007-01-08 21:28:00,0.6717,0.6717,0.67158,0.67163,257999996.0
2007-01-08 21:29:00,0.67162,0.67162,0.67157,0.67157,68700002.0
2007-01-08 21:30:00,0.6716,0.67163,0.67158,0.67158,141699997.0
2007-01-08 21:31:00,0.67159,0.67163,0.67158,0.67158,230300004.0
2007-01-08 21:32:00,0.67158,0.67164,0.67156,0.67164,677999999.0
2007-01-08 21:33:00,0.67165,0.67165,0.67158,0.67161,426999999.0
2007-01-08 21:34:00,0.6716,0.67161,0.67153,0.67153,665699997.0
2007-01-08 21:35:00,0.67156,0.67158,0.67153,0.67158,205899999.0
2007-01-08 21:36:00,0.67159,0.6716,0.67151,0.67151,102800000.0
2007-01-08 21:37:00,0.6716,0.6716,0.67154,0.67155,261699994.0
2007-01-08 21:38:00,0.67156,0.6716,0.67153,0.6716,129500001.0
2007-01-08 21:39:00,0.67155,0.67163,0.67155,0.67162,169200003.0
2007-01-08 21:40:00,0.67157,0.67162,0.67157,0.67157,211500001.0
2007-01-08 21:41:00,0.67158,0.67166,0.67158,0.67166,91200000.0
2007-01-08 21:42:00,0.67167,0.67169,0.6716,0.67165,166900002.0
2007-01-08 21:43:00,0.67162,0.67168,0.67158,0.67159,335399999.0
2007-01-08 21:44:00,0.67159,0.67166,0.67159,0.67165,505900003.0
2007-01-08 21:45:00,0.67166,0.6717,0.67166,0.6717,119400001.0
2007-01-08 21:46:00,0.67168,0.67168,0.67162,0.67165,486299996.0
2007-01-08 21:47:00,0.67165,0.6717,0.67164,0.67165,398300004.0
2007-01-08 21:48:00,0.67165,0.67165,0.6716,0.67162,111500001.0
2007-01-08 21:49:00,0.67162,0.67171,0.67162,0.67166,162699997.0
2007-01-08 21:50:00,0.67161,0.67165,0.67159,0.67165,106200002.0
2007-01-08 21:51:00,0.67163,0.67163,0.67158,0.67161,196600002.0
2007-01-08 21:52:00,0.67165,0.67182,0.67165,0.67175,152999999.0
2007-01-08 21:53:00,0.67176,0.67179,0.6717,0.67174,132499999.0
2007-01-08 21:54:00,0.67172,0.67173,0.67168,0.67168,238900002.0
2007-01-08 21:55:00,0.67168,0.67172,0.67165,0.67165,247500000.0
2007-01-08 21:56:00,0.67168,0.67169,0.67161,0.67161,133699999.0
2007-01-08 21:57:00,0.67162,0.67167,0.67162,0.67166,301599999.0
2007-01-08 21:58:00,0.67162,0.67173,0.6715,0.67168,112299998.0
2007-01-08 21:59:00,0.67168,0.6717,0.67157,0.6717,424100007.0
2007-01-08 22:00:00,0.67167,0.67173,0.67165,0.67168,262299999.0
2007-01-08 22:01:00,0.67168,0.67168,0.67156,0.67168,249399998.0
2007-01-08 22:02:00,0.6717,0.6717,0.67162,0.67165,369399994.0
2007-01-08 22:03:00,0.67164,0.67168,0.67163,0.67168,407799998.0
2007-01-08 22:04:00,0.67167,0.6717,0.6716,0.67163,342499996.0
2007-01-08 22:05:00,0.6716,0.67166,0.6716,0.67163,194800000.0
2007-01-08 22:06:00,0.67165,0.67165,0.67162,0.67162,86500002.0
2007-01-08 22:07:00,0.67158,0.67163,0.67155,0.67163,160000001.0
2007-01-08 22:08:00,0.67162,0.67165,0.6716,0.6716,198400001.0
2007-01-08 22:09:00,0.67165,0.67168,0.67164,0.67168,71500000.0
2007-01-08 22:10:00,0.67167,0.67178,0.67167,0.67173,142799997.0
2007-01-08 22:11:00,0.67175,0.67175,0.67172,0.67172,137999998.0
2007-01-08 22:12:00,0.67173,0.67174,0.67168,0.67172,380200004.0
2007-01-08 22:13:00,0.67172,0.67172,0.67172,0.67172,55200001.0
2007-01-08 22:14:00,0.67173,0.67173,0.67167,0.67173,171800000.0
2007-01-08 22:15:00,0.67175,0.67175,0.67163,0.67164,648800001.0
2007-01-08 22:16:00,0.67161,0.67163,0.67155,0.67158,573099999.0
2007-01-08 22:17:00,0.67163,0.67165,0.67156,0.67165,140699999.0
2007-01-08 22:18:00,0.67165,0.67165,0.67165,0.67165,15200000.0
2007-01-08 22:19:00,0.67166,0.67168,0.67164,0.67167,80300002.0
2007-01-08 22:20:00,0.67165,0.67166,0.67159,0.67166,87700002.0
2007-01-08 22:21:00,0.67168,0.67171,0.67163,0.67171,415299999.0
2007-01-08 22:22:00,0.67169,0.67172,0.67161,0.67161,374699995.0
2007-01-08 22:23:00,0.6716,0.67174,0.6716,0.67168,553000001.0
2007-01-08 22:24:00,0.6717,0.67175,0.67168,0.67172,226700002.0
2007-01-08 22:25:00,0.6717,0.67176,0.67167,0.67175,229400002.0
2007-01-08 22:26:00,0.67173,0.67177,0.67173,0.67177,223199997.0
2007-01-08 22:27:00,0.67176,0.67176,0.67172,0.67172,71600000.0
2007-01-08 22:28:00,0.67174,0.67177,0.67174,0.67175,130800002.0
2007-01-08 22:29:00,0.6718,0.6718,0.67175,0.67175,193300001.0
2007-01-08 22:30:00,0.67176,0.67176,0.67172,0.67172,118900002.0
2007-01-08 22:31:00,0.67176,0.67176,0.67166,0.67166,106100000.0
2007-01-08 22:32:00,0.67169,0.67171,0.67166,0.67166,170199998.0
2007-01-08 22:33:00,0.67165,0.67171,0.67165,0.67168,242700002.0
2007-01-08 22:34:00,0.67169,0.67172,0.67168,0.6717,365599995.0
2007-01-08 22:35:00,0.67167,0.67173,0.67161,0.67173,173800001.0
2007-01-08 22:36:00,0.67173,0.67175,0.67169,0.67175,229900003.0
2007-01-08 22:37:00,0.67173,0.67173,0.67167,0.67169,300799997.0
2007-01-08 22:38:00,0.67171,0.67175,0.67169,0.67175,153600001.0
2007-01-08 22:39:00,0.67172,0.67173,0.6717,0.67172,312600002.0
2007-01-08 22:40:00,0.6717,0.67172,0.67168,0.6717,295000006.0
2007-01-08 22:41:00,0.67168,0.67174,0.67163,0.67174,177200003.0
2007-01-08 22:42:00,0.67165,0.67173,0.67164,0.6717,364300004.0
2007-01-08 22:43:00,0.67174,0.67175,0.67174,0.67175,31900000.0
2007-01-08 22:44:00,0.6718,0.6718,0.67177,0.6718,65000000.0
2007-01-08 22:45:00,0.67183,0.67183,0.67174,0.67183,92700003.0
2007-01-08 22:46:00,0.67184,0.67187,0.6718,0.67185,79100000.0
2007-01-08 22:47:00,0.67185,0.67193,0.67169,0.67169,134999999.0
2007-01-08 22:48:00,0.67178,0.67182,0.67173,0.67173,307599995.0
2007-01-08 22:49:00,0.67186,0.67186,0.6717,0.6717,129200003.0
2007-01-08 22:50:00,0.67178,0.6718,0.67167,0.6718,245900001.0
2007-01-08 22:51:00,0.67178,0.67178,0.67175,0.67178,120400001.0
2007-01-08 22:52:00,0.67177,0.67177,0.67173,0.67174,95799999.0
2007-01-08 22:53:00,0.67179,0.67195,0.67179,0.67186,120400000.0
2007-01-08 22:54:00,0.67185,0.67194,0.67184,0.67184,49400000.0
2007-01-08 22:55:00,0.67183,0.67185,0.67183,0.67185,103799999.0
2007-01-08 22:56:00,0.67187,0.67187,0.67181,0.67182,205599997.0
2007-01-08 22:57:00,0.67173,0.67177,0.6717,0.67177,125100000.0
2007-01-08 22:58:00,0.67177,0.6718,0.6717,0.67175,348899997.0
2007-01-08 22:59:00,0.67175,0.67178,0.67161,0.67161,332800003.0
2007-01-08 23:00:00,0.67151,0.67189,0.67151,0.67184,141999999.0
2007-01-08 23:01:00,0.67189,0.67189,0.67185,0.67189,139800000.0
2007-01-08 23:02:00,0.67185,0.6719,0.67184,0.67184,153099994.0
2007-01-08 23:03:00,0.67185,0.67189,0.67185,0.67189,206600000.0
2007-01-08 23:04:00,0.67187,0.67187,0.67179,0.6718,63799998.0
2007-01-08 23:05:00,0.67178,0.67185,0.67178,0.67182,124600002.0
2007-01-08 23:06:00,0.67184,0.67184,0.6718,0.6718,201000001.0
2007-01-08 23:07:00,0.67179,0.67183,0.67179,0.67183,32600001.0
2007-01-08 23:08:00,0.6718,0.67188,0.6718,0.67186,213300001.0
2007-01-08 23:09:00,0.67183,0.67184,0.67177,0.67184,217199996.0
2007-01-08 23:10:00,0.67184,0.67188,0.67179,0.67182,159999994.0
2007-01-08 23:11:00,0.67184,0.67184,0.67177,0.67181,143199999.0
2007-01-08 23:12:00,0.67179,0.67183,0.67174,0.67183,221800000.0
2007-01-08 23:13:00,0.67178,0.67185,0.67178,0.67185,121899999.0
2007-01-08 23:14:00,0.67183,0.67187,0.67178,0.67178,178899998.0
2007-01-08 23:15:00,0.6718,0.67188,0.6718,0.67182,91000003.0
2007-01-08 23:16:00,0.6718,0.67184,0.67179,0.67183,180799998.0
2007-01-08 23:17:00,0.67185,0.67189,0.67181,0.67185,174699999.0
2007-01-08 23:18:00,0.67181,0.67188,0.67181,0.67185,86700000.0
2007-01-08 23:19:00,0.67183,0.67183,0.67183,0.67183,11200000.0
2007-01-08 23:20:00,0.67181,0.67185,0.6718,0.67185,97799998.0
2007-01-08 23:21:00,0.6719,0.67191,0.67187,0.67187,157600000.0
2007-01-08 23:22:00,0.67184,0.67188,0.67184,0.67188,154100003.0
2007-01-08 23:23:00,0.67187,0.67193,0.67185,0.67191,167500002.0
2007-01-08 23:24:00,0.67194,0.67195,0.67194,0.67195,67799998.0
2007-01-08 23:25:00,0.6719,0.6719,0.67177,0.67183,137999999.0
2007-01-08 23:26:00,0.67179,0.6718,0.67172,0.6718,114700000.0
2007-01-08 23:27:00,0.67179,0.6718,0.67179,0.6718,30200000.0
2007-01-08 23:28:00,0.67182,0.67182,0.67176,0.67176,49600001.0
2007-01-08 23:29:00,0.67173,0.67189,0.67173,0.6718,97400001.0
2007-01-08 23:30:00,0.67185,0.67192,0.67185,0.67191,172500006.0
2007-01-08 23:31:00,0.67195,0.67197,0.67188,0.6719,194000003.0
2007-01-08 23:32:00,0.67191,0.67191,0.67183,0.67185,68600001.0
2007-01-08 23:33:00,0.67188,0.67188,0.6718,0.67185,163599997.0
2007-01-08 23:34:00,0.67186,0.67186,0.67177,0.67177,158800004.0
2007-01-08 23:35:00,0.6718,0.67189,0.67178,0.67189,183400001.0
2007-01-08 23:36:00,0.67184,0.67184,0.6718,0.6718,196099998.0
2007-01-08 23:37:00,0.67186,0.67189,0.67182,0.67189,20000000.0
2007-01-08 23:38:00,0.67181,0.6719,0.67181,0.67183,122199998.0
2007-01-08 23:39:00,0.67185,0.67185,0.6718,0.67181,38800000.0
2007-01-08 23:40:00,0.67184,0.67184,0.67184,0.67184,91099998.0
2007-01-08 23:41:00,0.67188,0.67188,0.67184,0.67184,224300002.0
2007-01-08 23:42:00,0.67192,0.67192,0.6719,0.67191,58900001.0
2007-01-08 23:43:00,0.67196,0.67197,0.67192,0.67197,101400004.0
2007-01-08 23:44:00,0.67195,0.67196,0.67193,0.67196,51600001.0
2007-01-08 23:45:00,0.67197,0.672,0.67197,0.672,100899998.0
2007-01-08 23:46:00,0.6719,0.67198,0.6719,0.67195,371099995.0
2007-01-08 23:47:00,0.67192,0.67195,0.67185,0.67193,236900003.0
2007-01-08 23:48:00,0.67193,0.67193,0.67187,0.6719,92600002.0
2007-01-08 23:49:00,0.67186,0.67193,0.67186,0.67188,94300000.0
2007-01-08 23:50:00,0.67189,0.67195,0.67188,0.67195,93400002.0
2007-01-08 23:51:00,0.67188,0.67192,0.67188,0.67192,17500000.0
2007-01-08 23:52:00,0.67192,0.67192,0.67187,0.6719,204800002.0
2007-01-08 23:53:00,0.67189,0.67194,0.67184,0.67184,150600000.0
2007-01-08 23:54:00,0.6719,0.67193,0.67186,0.67189,201700006.0
2007-01-08 23:55:00,0.67182,0.67195,0.67172,0.67172,133099999.0
2007-01-08 23:56:00,0.67188,0.6719,0.67184,0.67184,178300003.0
2007-01-08 23:57:00,0.67182,0.6719,0.67182,0.67184,187299998.0
2007-01-08 23:58:00,0.67185,0.67185,0.67155,0.67155,43899998.0
2007-01-08 23:59:00,0.6718,0.6718,0.67176,0.6718,128900000.0
2007-01-09 00:00:00,0.67178,0.67182,0.6717,0.67173,189000000.0
2007-01-09 00:01:00,0.67175,0.67175,0.67165,0.67172,72400000.0
2007-01-09 00:02:00,0.67176,0.67176,0.67174,0.67174,25500001.0
2007-01-09 00:03:00,0.67182,0.67183,0.67182,0.67183,41399999.0
2007-01-09 00:04:00,0.67182,0.67182,0.67176,0.67178,40700001.0
2007-01-09 00:05:00,0.67173,0.67176,0.67173,0.67176,101699996.0
2007-01-09 00:06:00,0.67173,0.67178,0.67171,0.67172,131399999.0
2007-01-09 00:07:00,0.6717,0.67183,0.6717,0.67178,219600000.0
2007-01-09 00:08:00,0.67182,0.67184,0.6717,0.67172,178499997.0
2007-01-09 00:09:00,0.67174,0.67174,0.67169,0.6717,82400002.0
2007-01-09 00:10:00,0.67172,0.67172,0.67166,0.67168,191799999.0
2007-01-09 00:11:00,0.67173,0.67175,0.67166,0.67175,166100002.0
2007-01-09 00:12:00,0.67174,0.67177,0.67168,0.67172,157700002.0
2007-01-09 00:13:00,0.67172,0.67175,0.67172,0.67175,95599999.0
2007-01-09 00:14:00,0.67171,0.67171,0.67168,0.67168,46900001.0
2007-01-09 00:15:00,0.67174,0.67175,0.6717,0.67175,26300000.0
2007-01-09 00:16:00,0.67172,0.67178,0.67171,0.67178,87000001.0
2007-01-09 00:17:00,0.6718,0.6718,0.67171,0.67178,242999994.0
2007-01-09 00:18:00,0.67172,0.67175,0.67172,0.67175,206199996.0
2007-01-09 00:19:00,0.67175,0.67175,0.6717,0.6717,35000000.0
2007-01-09 00:20:00,0.67173,0.67178,0.67173,0.67173,82100000.0
2007-01-09 00:21:00,0.67171,0.67175,0.67162,0.67172,114399999.0
2007-01-09 00:22:00,0.67172,0.67178,0.6717,0.67178,16100000.0
2007-01-09 00:23:00,0.67175,0.67175,0.67163,0.67166,67299998.0
2007-01-09 00:24:00,0.67168,0.67171,0.67164,0.67164,122099996.0
2007-01-09 00:25:00,0.67158,0.67167,0.67158,0.67165,24200000.0
2007-01-09 00:26:00,0.67173,0.67173,0.67167,0.67168,170100000.0
2007-01-09 00:27:00,0.67169,0.67171,0.67161,0.67161,110499999.0
2007-01-09 00:28:00,0.67162,0.67173,0.67162,0.6717,59699999.0
2007-01-09 00:29:00,0.67171,0.67171,0.67161,0.67161,99800001.0
2007-01-09 00:30:00,0.67172,0.67174,0.67168,0.67173,106899999.0
2007-01-09 00:31:00,0.67171,0.67172,0.67171,0.67172,73400002.0
2007-01-09 00:32:00,0.6717,0.67176,0.67168,0.67176,70199998.0
2007-01-09 00:33:00,0.67168,0.67175,0.67168,0.67175,124100000.0
2007-01-09 00:34:00,0.67167,0.67167,0.67159,0.67161,202499999.0
2007-01-09 00:35:00,0.67153,0.67164,0.67149,0.67164,265900001.0
2007-01-09 00:36:00,0.67165,0.67165,0.67165,0.67165,11700000.0
2007-01-09 00:37:00,0.67171,0.67171,0.67164,0.6717,82800000.0
2007-01-09 00:38:00,0.6717,0.67173,0.67162,0.67173,151100004.0
2007-01-09 00:39:00,0.67162,0.67172,0.67162,0.6717,96400000.0
2007-01-09 00:40:00,0.6717,0.6717,0.67163,0.67165,121200004.0
2007-01-09 00:41:00,0.67164,0.67173,0.67163,0.67166,228500002.0
2007-01-09 00:42:00,0.67167,0.67172,0.67166,0.67168,95300000.0
2007-01-09 00:43:00,0.67171,0.67171,0.67167,0.67167,107699999.0
2007-01-09 00:44:00,0.67173,0.67184,0.67173,0.67178,178200001.0
2007-01-09 00:45:00,0.67182,0.67182,0.67172,0.67172,41000000.0
2007-01-09 00:46:00,0.67177,0.67177,0.67165,0.67166,173299997.0
2007-01-09 00:47:00,0.67163,0.67174,0.67159,0.67174,151800000.0
2007-01-09 00:48:00,0.6717,0.67189,0.6717,0.67185,90900001.0
2007-01-09 00:49:00,0.67176,0.67176,0.67165,0.67172,72900001.0
2007-01-09 00:50:00,0.6717,0.67177,0.6717,0.67176,44200002.0
2007-01-09 00:51:00,0.67184,0.67184,0.67169,0.67177,125900002.0
2007-01-09 00:52:00,0.67166,0.67176,0.67166,0.67172,38600000.0
2007-01-09 00:53:00,0.67183,0.67183,0.67167,0.67172,79100000.0
2007-01-09 00:54:00,0.67177,0.67177,0.67171,0.67172,132800000.0
2007-01-09 00:55:00,0.67186,0.67189,0.67186,0.67188,137600003.0
2007-01-09 00:56:00,0.67172,0.67183,0.67172,0.6718,58900002.0
2007-01-09 00:57:00,0.67182,0.67185,0.6718,0.67183,146699999.0
2007-01-09 00:58:00,0.6718,0.67182,0.6718,0.67182,43800001.0
2007-01-09 00:59:00,0.67182,0.67182,0.6718,0.6718,59299999.0
2007-01-09 01:00:00,0.67179,0.67182,0.67175,0.67177,217500002.0
2007-01-09 01:01:00,0.67178,0.67178,0.67172,0.67172,8800000.0
2007-01-09 01:02:00,0.67169,0.6718,0.67169,0.6718,87000000.0
2007-01-09 01:03:00,0.67179,0.67179,0.67164,0.67171,189400003.0
2007-01-09 01:04:00,0.6717,0.67175,0.67168,0.67175,227599998.0
2007-01-09 01:05:00,0.67173,0.6718,0.67172,0.6718,122099997.0
2007-01-09 01:06:00,0.6718,0.6718,0.67177,0.6718,67000001.0
2007-01-09 01:07:00,0.67177,0.67182,0.67172,0.67172,292000005.0
2007-01-09 01:08:00,0.67174,0.67186,0.67174,0.67183,206399999.0
2007-01-09 01:09:00,0.67185,0.67191,0.67178,0.67191,144400001.0
2007-01-09 01:10:00,0.67192,0.67195,0.67188,0.67193,241299995.0
2007-01-09 01:11:00,0.67194,0.67196,0.67187,0.6719,161100002.0
2007-01-09 01:12:00,0.67187,0.67195,0.67186,0.67195,168599999.0
2007-01-09 01:13:00,0.67195,0.67195,0.67191,0.67195,74700000.0
2007-01-09 01:14:00,0.67194,0.67198,0.67194,0.67198,201099999.0
2007-01-09 01:15:00,0.67194,0.67196,0.67186,0.67186,156500001.0
2007-01-09 01:16:00,0.67194,0.67194,0.67188,0.67194,92600000.0
2007-01-09 01:17:00,0.67194,0.67194,0.67189,0.67191,144900003.0
2007-01-09 01:18:00,0.67185,0.67188,0.67183,0.67188,111100001.0
2007-01-09 01:19:00,0.67185,0.67187,0.6718,0.67187,158800003.0
2007-01-09 01:20:00,0.67187,0.67187,0.67177,0.67187,144599999.0
2007-01-09 01:21:00,0.67188,0.67188,0.6718,0.67185,168000001.0
2007-01-09 01:22:00,0.67188,0.67188,0.67182,0.67185,60600002.0
2007-01-09 01:23:00,0.67186,0.67189,0.67183,0.67185,133100000.0
2007-01-09 01:24:00,0.67196,0.67197,0.67158,0.67173,247400002.0
2007-01-09 01:25:00,0.67186,0.67186,0.67179,0.6718,107000001.0
2007-01-09 01:26:00,0.67183,0.67185,0.67181,0.67181,149400000.0
2007-01-09 01:27:00,0.67174,0.6718,0.67173,0.67175,62100000.0
2007-01-09 01:28:00,0.67184,0.67185,0.67177,0.67178,100100000.0
2007-01-09 01:29:00,0.67182,0.67191,0.67181,0.67191,162600003.0
2007-01-09 01:30:00,0.67184,0.67184,0.67184,0.67184,26000000.0
2007-01-09 01:31:00,0.67177,0.67182,0.67177,0.6718,35000000.0
2007-01-09 01:32:00,0.67182,0.67186,0.67178,0.67178,77600002.0
2007-01-09 01:33:00,0.67179,0.67182,0.67173,0.67173,94199999.0
2007-01-09 01:34:00,0.67173,0.67175,0.67168,0.67173,74100001.0
2007-01-09 01:35:00,0.6717,0.67178,0.6717,0.6717,239300002.0
2007-01-09 01:36:00,0.67172,0.67174,0.67168,0.67172,211699997.0
2007-01-09 01:37:00,0.67176,0.6718,0.67175,0.6718,224199995.0
2007-01-09 01:38:00,0.67176,0.6718,0.6717,0.67173,158200000.0
2007-01-09 01:39:00,0.67173,0.67176,0.67167,0.67176,150700000.0
2007-01-09 01:40:00,0.67172,0.67175,0.67168,0.67168,168099997.0
2007-01-09 01:41:00,0.6717,0.67179,0.6717,0.67176,130699997.0
2007-01-09 01:42:00,0.67176,0.67181,0.67172,0.67179,172300001.0
2007-01-09 01:43:00,0.67183,0.67183,0.6718,0.6718,2900000.0
2007-01-09 01:44:00,0.67184,0.67184,0.67176,0.67177,105900000.0
2007-01-09 01:45:00,0.67183,0.67187,0.6718,0.67183,122799999.0
2007-01-09 01:46:00,0.67168,0.67183,0.67157,0.67178,217599997.0
2007-01-09 01:47:00,0.67172,0.67176,0.67171,0.67171,190900003.0
2007-01-09 01:48:00,0.6717,0.67174,0.67166,0.67174,50600000.0
2007-01-09 01:49:00,0.67169,0.67169,0.67163,0.67168,118000002.0
2007-01-09 01:50:00,0.67172,0.67174,0.67162,0.67167,152800004.0
2007-01-09 01:51:00,0.67171,0.67175,0.67164,0.67171,179000002.0
2007-01-09 01:52:00,0.67176,0.67178,0.67174,0.67178,114799996.0
2007-01-09 01:53:00,0.67175,0.67186,0.67167,0.67186,197500002.0
2007-01-09 01:54:00,0.6719,0.67197,0.67179,0.67189,209199998.0
2007-01-09 01:55:00,0.6719,0.67191,0.67183,0.67188,127800001.0
2007-01-09 01:56:00,0.67185,0.67185,0.67175,0.67175,180500000.0
2007-01-09 01:57:00,0.67188,0.67188,0.6718,0.67185,138900001.0
2007-01-09 01:58:00,0.67183,0.67188,0.67183,0.67188,33499998.0
2007-01-09 01:59:00,0.67187,0.67188,0.67183,0.67186,215900001.0
2007-01-09 02:00:00,0.67181,0.67187,0.67177,0.67181,205199999.0
2007-01-09 02:01:00,0.67193,0.67193,0.67177,0.67188,237699998.0
2007-01-09 02:02:00,0.67181,0.67182,0.67176,0.67177,188999999.0
2007-01-09 02:03:00,0.6717,0.6717,0.67161,0.67169,124900002.0
2007-01-09 02:04:00,0.6717,0.67172,0.6716,0.6716,168100001.0
2007-01-09 02:05:00,0.67153,0.67153,0.67142,0.6715,151000002.0
2007-01-09 02:06:00,0.67146,0.67157,0.67145,0.6715,171099998.0
2007-01-09 02:07:00,0.67156,0.67158,0.67151,0.67152,179200001.0
2007-01-09 02:08:00,0.67152,0.67158,0.6715,0.67154,211299998.0
2007-01-09 02:09:00,0.67164,0.67164,0.67154,0.67156,124100005.0
2007-01-09 02:10:00,0.67156,0.67156,0.67142,0.67142,89499998.0
2007-01-09 02:11:00,0.6714,0.67147,0.6714,0.67142,107800000.0
2007-01-09 02:12:00,0.67139,0.67144,0.67135,0.67139,245700001.0
2007-01-09 02:13:00,0.67139,0.67144,0.67136,0.67143,114700002.0
2007-01-09 02:14:00,0.67136,0.6714,0.67132,0.67134,167900002.0
2007-01-09 02:15:00,0.67131,0.67142,0.67128,0.67142,96300001.0
2007-01-09 02:16:00,0.67143,0.67143,0.67135,0.67141,145499995.0
2007-01-09 02:17:00,0.67135,0.67139,0.67133,0.67137,131200003.0
2007-01-09 02:18:00,0.67138,0.67146,0.67137,0.67139,69400000.0
2007-01-09 02:19:00,0.67142,0.67144,0.67142,0.67142,83600000.0
2007-01-09 02:20:00,0.67137,0.67142,0.67137,0.6714,61900001.0
2007-01-09 02:21:00,0.67134,0.67138,0.67134,0.67138,72699999.0
2007-01-09 02:22:00,0.67145,0.67147,0.67142,0.67147,39900000.0
2007-01-09 02:23:00,0.67141,0.67143,0.67136,0.6714,170200002.0
2007-01-09 02:24:00,0.67142,0.67142,0.67136,0.67138,129099998.0
2007-01-09 02:25:00,0.6714,0.67145,0.67138,0.67144,79499999.0
2007-01-09 02:26:00,0.67143,0.67143,0.67139,0.67142,31900000.0
2007-01-09 02:27:00,0.67138,0.67144,0.67138,0.6714,231899997.0
2007-01-09 02:28:00,0.67142,0.67142,0.67135,0.67135,144399999.0
2007-01-09 02:29:00,0.6714,0.67141,0.67138,0.67138,96499999.0
2007-01-09 02:30:00,0.67131,0.67142,0.67131,0.67137,201599996.0
2007-01-09 02:31:00,0.6713,0.6714,0.6713,0.67135,190799996.0
2007-01-09 02:32:00,0.67133,0.67134,0.6713,0.67134,67600000.0
2007-01-09 02:33:00,0.67133,0.67134,0.67129,0.67134,97499998.0
2007-01-09 02:34:00,0.67132,0.67135,0.6713,0.67132,39300000.0
2007-01-09 02:35:00,0.67126,0.67134,0.67126,0.6713,142900002.0
2007-01-09 02:36:00,0.67133,0.67135,0.6713,0.67133,163600002.0
2007-01-09 02:37:00,0.67133,0.67134,0.6713,0.67131,145700000.0
2007-01-09 02:38:00,0.67131,0.67133,0.67128,0.67133,177300001.0
2007-01-09 02:39:00,0.67134,0.67136,0.67126,0.67126,104100002.0
2007-01-09 02:40:00,0.67132,0.67137,0.6713,0.67136,97699997.0
2007-01-09 02:41:00,0.6713,0.67134,0.6712,0.67125,163999998.0
2007-01-09 02:42:00,0.6712,0.67127,0.6712,0.67123,160499999.0
2007-01-09 02:43:00,0.67123,0.6713,0.67121,0.67125,126500000.0
2007-01-09 02:44:00,0.67122,0.67125,0.6712,0.67125,213100003.0
2007-01-09 02:45:00,0.6712,0.67126,0.6712,0.67126,80600000.0
2007-01-09 02:46:00,0.67125,0.67131,0.67123,0.67124,134900001.0
2007-01-09 02:47:00,0.6712,0.6712,0.67119,0.67119,60599998.0
2007-01-09 02:48:00,0.67119,0.67125,0.67115,0.67119,203699998.0
2007-01-09 02:49:00,0.67124,0.67125,0.6712,0.67125,187200000.0
2007-01-09 02:50:00,0.67123,0.67125,0.67121,0.67125,210600000.0
2007-01-09 02:51:00,0.6713,0.6713,0.67124,0.67127,92199999.0
2007-01-09 02:52:00,0.67129,0.67133,0.67126,0.67133,136300001.0
2007-01-09 02:53:00,0.67131,0.67132,0.67123,0.67125,150199999.0
2007-01-09 02:54:00,0.67128,0.67128,0.67118,0.67119,107900001.0
2007-01-09 02:55:00,0.67118,0.67121,0.6711,0.6711,116699999.0
2007-01-09 02:56:00,0.67113,0.67117,0.67107,0.67115,134500003.0
2007-01-09 02:57:00,0.67114,0.67121,0.67114,0.67121,44700001.0
2007-01-09 02:58:00,0.67124,0.67124,0.67117,0.67119,75800000.0
2007-01-09 02:59:00,0.67115,0.67123,0.67114,0.67122,142600000.0
2007-01-09 03:00:00,0.67122,0.67124,0.67118,0.67124,92500002.0
2007-01-09 03:01:00,0.67118,0.67123,0.67116,0.67121,149400001.0
2007-01-09 03:02:00,0.67125,0.67125,0.67111,0.67115,106900000.0
2007-01-09 03:03:00,0.67111,0.67112,0.67103,0.67104,142199998.0
2007-01-09 03:04:00,0.67108,0.67114,0.67106,0.67106,161399999.0
2007-01-09 03:05:00,0.67108,0.67111,0.671,0.671,163799999.0
2007-01-09 03:06:00,0.67112,0.67113,0.67103,0.67113,66600000.0
2007-01-09 03:07:00,0.67108,0.67116,0.67108,0.67116,116200000.0
2007-01-09 03:08:00,0.67112,0.67117,0.67109,0.67117,167500001.0
2007-01-09 03:09:00,0.67115,0.67115,0.6711,0.6711,79300002.0
2007-01-09 03:10:00,0.67113,0.67113,0.67106,0.67111,80900001.0
2007-01-09 03:11:00,0.67108,0.67112,0.67108,0.67111,120399999.0
2007-01-09 03:12:00,0.67114,0.67117,0.6711,0.67113,134899995.0
2007-01-09 03:13:00,0.67109,0.67117,0.67107,0.67117,154000004.0
2007-01-09 03:14:00,0.67116,0.67118,0.67114,0.67115,166799999.0
2007-01-09 03:15:00,0.67116,0.67116,0.67114,0.67114,62999998.0
2007-01-09 03:16:00,0.67123,0.67123,0.67116,0.67119,81699999.0
2007-01-09 03:17:00,0.67127,0.67132,0.67126,0.67129,138900003.0
2007-01-09 03:18:00,0.67126,0.67126,0.67121,0.67121,128900001.0
2007-01-09 03:19:00,0.67125,0.67125,0.67125,0.67125,13300000.0
2007-01-09 03:20:00,0.67115,0.67119,0.67114,0.67117,161900000.0
2007-01-09 03:21:00,0.67127,0.67129,0.67123,0.67123,195300000.0
2007-01-09 03:22:00,0.67114,0.67123,0.67114,0.67118,222100000.0
2007-01-09 03:23:00,0.67122,0.67122,0.67114,0.67116,193899997.0
2007-01-09 03:24:00,0.67118,0.67118,0.67113,0.67113,70900000.0
2007-01-09 03:25:00,0.67116,0.67127,0.67116,0.6712,131300000.0
2007-01-09 03:26:00,0.67118,0.67118,0.67115,0.67115,5400000.0
2007-01-09 03:27:00,0.6711,0.6712,0.67109,0.67115,299500001.0
2007-01-09 03:28:00,0.67118,0.67118,0.67114,0.67114,130299999.0
2007-01-09 03:29:00,0.67115,0.67123,0.67115,0.67123,56600002.0
2007-01-09 03:30:00,0.67123,0.67123,0.67123,0.67123,12700000.0
2007-01-09 03:31:00,0.67126,0.67126,0.67118,0.67118,79000001.0
2007-01-09 03:32:00,0.67117,0.67125,0.67117,0.67125,30100001.0
2007-01-09 03:33:00,0.67113,0.67116,0.67113,0.67116,55799999.0
2007-01-09 03:34:00,0.67117,0.67123,0.67116,0.67119,110899998.0
2007-01-09 03:35:00,0.67116,0.67118,0.6711,0.67118,104500001.0
2007-01-09 03:36:00,0.67118,0.67118,0.67115,0.67115,59200001.0
2007-01-09 03:37:00,0.67117,0.67124,0.67115,0.67115,127700000.0
2007-01-09 03:38:00,0.67117,0.67121,0.67115,0.67115,132599998.0
2007-01-09 03:39:00,0.67118,0.67123,0.67113,0.67121,195700000.0
2007-01-09 03:40:00,0.6712,0.67122,0.6712,0.67122,39000000.0
2007-01-09 03:41:00,0.67119,0.67124,0.67117,0.67119,175599998.0
2007-01-09 03:42:00,0.67123,0.67123,0.67118,0.67123,72700000.0
2007-01-09 03:43:00,0.6712,0.6712,0.67112,0.67119,188299999.0
2007-01-09 03:44:00,0.67112,0.6712,0.67112,0.67114,163799998.0
2007-01-09 03:45:00,0.67114,0.67117,0.67113,0.67115,210900002.0
2007-01-09 03:46:00,0.67106,0.67118,0.67106,0.67113,79399999.0
2007-01-09 03:47:00,0.67113,0.67118,0.67113,0.67115,137299999.0
2007-01-09 03:48:00,0.67113,0.67116,0.67109,0.67109,60400000.0
2007-01-09 03:49:00,0.67115,0.67121,0.6711,0.67121,164299998.0
2007-01-09 03:50:00,0.67118,0.67118,0.67115,0.67115,30200000.0
2007-01-09 03:51:00,0.67115,0.6712,0.67113,0.67117,70999999.0
2007-01-09 03:52:00,0.67119,0.67119,0.67108,0.67108,117699998.0
2007-01-09 03:53:00,0.67111,0.67111,0.67104,0.67104,106000002.0
2007-01-09 03:54:00,0.6711,0.6711,0.67105,0.67109,136200001.0
2007-01-09 03:55:00,0.6711,0.67114,0.6711,0.6711,127099997.0
2007-01-09 03:56:00,0.67112,0.67114,0.67103,0.67103,143500000.0
2007-01-09 03:57:00,0.67106,0.67106,0.67105,0.67105,86299999.0
2007-01-09 03:58:00,0.67098,0.67107,0.67098,0.67106,97600000.0
2007-01-09 03:59:00,0.67112,0.67112,0.67107,0.67107,72100001.0
2007-01-09 04:00:00,0.67117,0.67117,0.67102,0.6711,163000002.0
2007-01-09 04:01:00,0.6711,0.67114,0.6711,0.67112,84800000.0
2007-01-09 04:02:00,0.67109,0.67113,0.67107,0.67112,90000001.0
2007-01-09 04:03:00,0.67117,0.67117,0.67112,0.67113,165099998.0
2007-01-09 04:04:00,0.67117,0.6712,0.67116,0.67118,192399999.0
2007-01-09 04:05:00,0.6712,0.6712,0.67118,0.67118,47300000.0
2007-01-09 04:06:00,0.6712,0.67123,0.6712,0.67121,16800000.0
2007-01-09 04:07:00,0.67121,0.67121,0.67119,0.67119,44000000.0
2007-01-09 04:08:00,0.67119,0.67127,0.67119,0.67124,189400001.0
2007-01-09 04:09:00,0.67124,0.67126,0.67118,0.67126,109700000.0
2007-01-09 04:10:00,0.67125,0.67125,0.67122,0.67122,88599999.0
2007-01-09 04:11:00,0.67124,0.67124,0.67118,0.67119,124000000.0
2007-01-09 04:12:00,0.67118,0.67118,0.67114,0.67117,133900004.0
2007-01-09 04:13:00,0.67115,0.67115,0.6711,0.6711,100600000.0
2007-01-09 04:14:00,0.67108,0.67113,0.67105,0.6711,118200001.0
2007-01-09 04:15:00,0.67107,0.67112,0.67105,0.67112,78999999.0
2007-01-09 04:16:00,0.67113,0.67114,0.67109,0.67114,151199999.0
2007-01-09 04:17:00,0.67113,0.67113,0.67112,0.67112,31900000.0
2007-01-09 04:18:00,0.67109,0.67113,0.67109,0.67113,148600002.0
2007-01-09 04:19:00,0.67113,0.67114,0.67107,0.67107,199499999.0
2007-01-09 04:20:00,0.67109,0.67115,0.67109,0.67112,148600003.0
2007-01-09 04:21:00,0.67113,0.67116,0.67113,0.67116,74400000.0
2007-01-09 04:22:00,0.67116,0.67121,0.67116,0.67117,99799999.0
2007-01-09 04:23:00,0.6712,0.67121,0.67115,0.67115,229199998.0
2007-01-09 04:24:00,0.67127,0.67127,0.67116,0.67124,187000004.0
2007-01-09 04:25:00,0.67123,0.67123,0.67122,0.67122,18300000.0
2007-01-09 04:26:00,0.67111,0.67122,0.67111,0.67122,145000000.0
2007-01-09 04:27:00,0.67125,0.67125,0.67117,0.67124,103899999.0
2007-01-09 04:28:00,0.67119,0.67122,0.67119,0.67119,113299999.0
2007-01-09 04:29:00,0.6712,0.6712,0.6712,0.6712,19900000.0
2007-01-09 04:30:00,0.67118,0.67125,0.67118,0.67121,133100000.0
2007-01-09 04:31:00,0.67121,0.67121,0.67113,0.67118,208900004.0
2007-01-09 04:32:00,0.67122,0.67123,0.67119,0.67122,205900001.0
2007-01-09 04:33:00,0.67124,0.67124,0.67117,0.67123,151700000.0
2007-01-09 04:34:00,0.67123,0.67125,0.67122,0.67123,61300000.0
2007-01-09 04:35:00,0.67123,0.67123,0.67119,0.67119,37500001.0
2007-01-09 04:36:00,0.6712,0.67126,0.67118,0.67126,59000001.0
2007-01-09 04:37:00,0.67121,0.67126,0.67119,0.67119,102699998.0
2007-01-09 04:38:00,0.67117,0.67122,0.67115,0.67122,35900000.0
2007-01-09 04:39:00,0.67119,0.67124,0.67116,0.6712,248999995.0
2007-01-09 04:40:00,0.67127,0.67127,0.67126,0.67126,63300000.0
2007-01-09 04:41:00,0.67128,0.67128,0.67124,0.67124,14400000.0
2007-01-09 04:42:00,0.67128,0.6713,0.67124,0.6713,67800001.0
2007-01-09 04:43:00,0.67126,0.67126,0.67121,0.67122,146600000.0
2007-01-09 04:44:00,0.67119,0.67128,0.67119,0.67126,186800000.0
2007-01-09 04:45:00,0.6712,0.67128,0.6712,0.67128,109700001.0
2007-01-09 04:46:00,0.67127,0.67127,0.67122,0.67122,34200000.0
2007-01-09 04:47:00,0.6712,0.6712,0.67117,0.6712,49399998.0
2007-01-09 04:48:00,0.6712,0.67122,0.67114,0.67117,218500000.0
2007-01-09 04:49:00,0.67117,0.67123,0.67114,0.67123,216500000.0
2007-01-09 04:50:00,0.67117,0.67117,0.67111,0.67112,127100003.0
2007-01-09 04:51:00,0.67114,0.67115,0.67114,0.67115,39100001.0
2007-01-09 04:52:00,0.67115,0.67117,0.67115,0.67117,31100000.0
2007-01-09 04:53:00,0.67115,0.6712,0.67111,0.67119,164399997.0
2007-01-09 04:54:00,0.67119,0.67119,0.67112,0.67112,29500001.0
2007-01-09 04:55:00,0.67108,0.67114,0.67104,0.67107,255100002.0
2007-01-09 04:56:00,0.67107,0.67113,0.67105,0.67113,275400001.0
2007-01-09 04:57:00,0.67108,0.6711,0.67102,0.67105,100500003.0
2007-01-09 04:58:00,0.67107,0.67115,0.67105,0.6711,133400000.0
2007-01-09 04:59:00,0.67112,0.67112,0.67111,0.67111,62699998.0
2007-01-09 05:00:00,0.67109,0.67116,0.67109,0.67116,88900000.0
2007-01-09 05:01:00,0.67115,0.67121,0.6711,0.6711,153899995.0
2007-01-09 05:02:00,0.6711,0.67111,0.6711,0.67111,12800000.0
2007-01-09 05:03:00,0.67118,0.67118,0.67113,0.67113,142399998.0
2007-01-09 05:04:00,0.67109,0.67114,0.67109,0.67113,204200000.0
2007-01-09 05:05:00,0.67122,0.67122,0.67122,0.67122,53400002.0
2007-01-09 05:06:00,0.67116,0.67117,0.67115,0.67116,100700001.0
2007-01-09 05:07:00,0.67111,0.67115,0.6711,0.67115,98900003.0
2007-01-09 05:08:00,0.67114,0.67119,0.67111,0.67111,161500001.0
2007-01-09 05:09:00,0.6711,0.67114,0.67107,0.6711,159999999.0
2007-01-09 05:10:00,0.67102,0.67103,0.67102,0.67103,15200000.0
2007-01-09 05:11:00,0.67105,0.67111,0.67105,0.67105,58600001.0
2007-01-09 05:12:00,0.6711,0.67112,0.67108,0.67109,114199999.0
2007-01-09 05:13:00,0.6711,0.6711,0.67105,0.6711,189599999.0
2007-01-09 05:14:00,0.67111,0.67112,0.67103,0.67103,149499998.0
2007-01-09 05:15:00,0.67107,0.67111,0.67104,0.67104,146900003.0
2007-01-09 05:16:00,0.67105,0.67111,0.67101,0.67111,113799999.0
2007-01-09 05:17:00,0.6711,0.6711,0.67108,0.6711,79100000.0
2007-01-09 05:18:00,0.67105,0.67108,0.67105,0.67105,142900004.0
2007-01-09 05:19:00,0.67106,0.67106,0.67104,0.67104,9600000.0
2007-01-09 05:20:00,0.67103,0.67104,0.67097,0.67103,84700001.0
2007-01-09 05:21:00,0.67104,0.67106,0.67095,0.671,149799998.0
2007-01-09 05:22:00,0.67102,0.67103,0.671,0.67101,18400000.0
2007-01-09 05:23:00,0.67096,0.67103,0.67087,0.67103,66799998.0
2007-01-09 05:24:00,0.67104,0.67104,0.67097,0.671,130200000.0
2007-01-09 05:25:00,0.67105,0.67105,0.67105,0.67105,800000.0
2007-01-09 05:26:00,0.67103,0.67108,0.671,0.671,134500001.0
2007-01-09 05:27:00,0.671,0.67105,0.671,0.67102,164200000.0
2007-01-09 05:28:00,0.67101,0.67105,0.67099,0.671,192900005.0
2007-01-09 05:29:00,0.67106,0.67115,0.67106,0.67113,88700000.0
2007-01-09 05:30:00,0.67115,0.67121,0.67111,0.67111,53100000.0
2007-01-09 05:31:00,0.67106,0.67106,0.67106,0.67106,44900000.0
2007-01-09 05:32:00,0.671,0.67105,0.671,0.671,231999999.0
2007-01-09 05:33:00,0.67097,0.67107,0.67097,0.671,171400003.0
2007-01-09 05:34:00,0.67097,0.67106,0.67097,0.67104,87600000.0
2007-01-09 05:35:00,0.67107,0.67108,0.67103,0.67103,53300000.0
2007-01-09 05:36:00,0.67105,0.67105,0.67103,0.67105,96099998.0
2007-01-09 05:37:00,0.671,0.671,0.67097,0.671,12000000.0
2007-01-09 05:38:00,0.67103,0.67107,0.67099,0.67099,144000001.0
2007-01-09 05:39:00,0.67101,0.67101,0.67096,0.67096,18300000.0
2007-01-09 05:40:00,0.67101,0.67104,0.67099,0.67104,91399998.0
2007-01-09 05:41:00,0.67102,0.67103,0.671,0.67101,68600000.0
2007-01-09 05:42:00,0.671,0.67102,0.67097,0.67097,105300002.0
2007-01-09 05:43:00,0.67094,0.67105,0.67094,0.67101,106900000.0
2007-01-09 05:44:00,0.67108,0.67108,0.67105,0.67105,63900002.0
2007-01-09 05:45:00,0.67085,0.6709,0.67071,0.67071,115100003.0
2007-01-09 05:46:00,0.67103,0.67109,0.67103,0.67107,131699999.0
2007-01-09 05:47:00,0.671,0.67108,0.67099,0.67108,169800000.0
2007-01-09 05:48:00,0.67108,0.67108,0.67108,0.67108,58299999.0
2007-01-09 05:49:00,0.6711,0.67113,0.67105,0.67105,137299996.0
2007-01-09 05:50:00,0.67114,0.67121,0.67112,0.67112,228200005.0
2007-01-09 05:51:00,0.67116,0.67116,0.67107,0.67114,224100000.0
2007-01-09 05:52:00,0.67113,0.67115,0.67108,0.67115,204999995.0
2007-01-09 05:53:00,0.67113,0.67115,0.67112,0.67112,46100000.0
2007-01-09 05:54:00,0.67116,0.67116,0.67107,0.67114,143599997.0
2007-01-09 05:55:00,0.67115,0.67115,0.67112,0.67112,45700001.0
2007-01-09 05:56:00,0.67112,0.67117,0.67112,0.67117,21500000.0
2007-01-09 05:57:00,0.6711,0.67114,0.67109,0.67113,89700001.0
2007-01-09 05:58:00,0.67111,0.67111,0.67104,0.67107,59800000.0
2007-01-09 05:59:00,0.67103,0.67103,0.67103,0.67103,28700001.0
2007-01-09 06:00:00,0.67105,0.67111,0.67105,0.67107,140400004.0
2007-01-09 06:01:00,0.67107,0.67112,0.67105,0.6711,135900000.0
2007-01-09 06:02:00,0.67111,0.67112,0.67111,0.67111,54299999.0
2007-01-09 06:03:00,0.67115,0.67118,0.67112,0.67112,68299999.0
2007-01-09 06:04:00,0.67108,0.67109,0.67108,0.67109,12800000.0
2007-01-09 06:05:00,0.6711,0.67113,0.6711,0.67113,22299999.0
2007-01-09 06:06:00,0.67109,0.67115,0.67109,0.67113,113900001.0
2007-01-09 06:07:00,0.67116,0.67117,0.67108,0.67115,239500000.0
2007-01-09 06:08:00,0.67114,0.67114,0.67107,0.67114,81199998.0
2007-01-09 06:09:00,0.67113,0.67113,0.67112,0.67112,16600000.0
2007-01-09 06:10:00,0.67112,0.67118,0.67112,0.67118,30300000.0
2007-01-09 06:11:00,0.67118,0.67118,0.67109,0.67112,42700000.0
2007-01-09 06:12:00,0.67117,0.67118,0.67112,0.67112,38600000.0
2007-01-09 06:13:00,0.67119,0.6712,0.67113,0.67113,126699996.0
2007-01-09 06:14:00,0.6711,0.67119,0.67108,0.67112,137900002.0
2007-01-09 06:15:00,0.67109,0.67113,0.67109,0.6711,53500002.0
2007-01-09 06:16:00,0.67116,0.67122,0.67114,0.67117,206100004.0
2007-01-09 06:17:00,0.67114,0.67122,0.67114,0.67122,269400003.0
2007-01-09 06:18:00,0.6712,0.67121,0.67115,0.67121,47200002.0
2007-01-09 06:19:00,0.6712,0.67121,0.67117,0.67121,64099999.0
2007-01-09 06:20:00,0.67116,0.67118,0.67115,0.67118,105400003.0
2007-01-09 06:21:00,0.67118,0.67118,0.67117,0.67117,11900000.0
2007-01-09 06:22:00,0.67113,0.67113,0.67112,0.67112,29100000.0
2007-01-09 06:23:00,0.67112,0.67118,0.67108,0.67109,191399996.0
2007-01-09 06:24:00,0.67108,0.67119,0.67108,0.67109,82999999.0
2007-01-09 06:25:00,0.67115,0.67117,0.67111,0.67111,141899999.0
2007-01-09 06:26:00,0.67117,0.67119,0.67112,0.67113,105399999.0
2007-01-09 06:27:00,0.67107,0.67113,0.67105,0.67105,208399999.0
2007-01-09 06:28:00,0.67107,0.67113,0.67107,0.67113,51500001.0
2007-01-09 06:29:00,0.67122,0.67124,0.67117,0.67117,125300003.0
2007-01-09 06:30:00,0.67115,0.67119,0.67114,0.67118,124600002.0
2007-01-09 06:31:00,0.67114,0.67119,0.67112,0.67115,112199999.0
2007-01-09 06:32:00,0.67115,0.67115,0.67115,0.67115,17599999.0
2007-01-09 06:33:00,0.67109,0.67115,0.67105,0.67115,121099999.0
2007-01-09 06:34:00,0.67111,0.67115,0.67109,0.67115,114200000.0
2007-01-09 06:35:00,0.67115,0.67115,0.67115,0.67115,53299998.0
2007-01-09 06:36:00,0.67115,0.67115,0.67115,0.67115,14300000.0
2007-01-09 06:37:00,0.67117,0.67117,0.67108,0.67117,188400001.0
2007-01-09 06:38:00,0.6711,0.6711,0.67108,0.67108,8000000.0
2007-01-09 06:39:00,0.67107,0.67108,0.67107,0.67108,99699997.0
2007-01-09 06:40:00,0.67115,0.67117,0.67112,0.67117,60699998.0
2007-01-09 06:41:00,0.67111,0.67113,0.67108,0.67111,48600000.0
2007-01-09 06:42:00,0.6711,0.67115,0.6711,0.67115,85700000.0
2007-01-09 06:43:00,0.67116,0.67122,0.67107,0.67115,172999999.0
2007-01-09 06:44:00,0.67113,0.67113,0.67105,0.67105,143100000.0
2007-01-09 06:45:00,0.67114,0.67116,0.67108,0.67108,182000001.0
2007-01-09 06:46:00,0.6711,0.67117,0.6711,0.6711,222000002.0
2007-01-09 06:47:00,0.67111,0.67118,0.6711,0.67112,166800000.0
2007-01-09 06:48:00,0.67113,0.67117,0.67113,0.67117,59299998.0
2007-01-09 06:49:00,0.67118,0.67118,0.67117,0.67117,25500001.0
2007-01-09 06:50:00,0.67112,0.67115,0.67112,0.67115,52500000.0
2007-01-09 06:51:00,0.67114,0.67114,0.67111,0.67111,102400002.0
2007-01-09 06:52:00,0.67117,0.67122,0.67116,0.67122,104900002.0
2007-01-09 06:53:00,0.67121,0.67121,0.6711,0.6711,85399998.0
2007-01-09 06:54:00,0.6711,0.6711,0.67109,0.67109,26299999.0
2007-01-09 06:55:00,0.67112,0.67115,0.67111,0.67111,49500001.0
2007-01-09 06:56:00,0.67109,0.67115,0.67107,0.67107,185100005.0
2007-01-09 06:57:00,0.67107,0.6711,0.67107,0.6711,36700001.0
2007-01-09 06:58:00,0.6711,0.67114,0.67105,0.67105,61799999.0
2007-01-09 06:59:00,0.6711,0.67119,0.6711,0.67119,106600000.0
2007-01-09 07:00:00,0.67109,0.67115,0.67109,0.67115,198000000.0
2007-01-09 07:01:00,0.67108,0.67116,0.67108,0.67112,128599997.0
2007-01-09 07:02:00,0.67112,0.67115,0.67112,0.67112,144400001.0
2007-01-09 07:03:00,0.67113,0.67114,0.67113,0.67114,7200000.0
2007-01-09 07:04:00,0.67104,0.67112,0.67104,0.6711,160300000.0
2007-01-09 07:05:00,0.67108,0.67108,0.67098,0.67098,79100003.0
2007-01-09 07:06:00,0.67107,0.67108,0.67103,0.67103,221300002.0
2007-01-09 07:07:00,0.67104,0.67105,0.67099,0.67099,74200001.0
2007-01-09 07:08:00,0.671,0.67111,0.671,0.67107,121200003.0
2007-01-09 07:09:00,0.67109,0.67113,0.67107,0.67112,80499999.0
2007-01-09 07:10:00,0.67106,0.67109,0.67104,0.67107,113000000.0
2007-01-09 07:11:00,0.6711,0.67114,0.67109,0.6711,179100002.0
2007-01-09 07:12:00,0.67109,0.67112,0.67103,0.67111,126600002.0
2007-01-09 07:13:00,0.67113,0.67115,0.67112,0.67112,62500002.0
2007-01-09 07:14:00,0.67112,0.67117,0.67107,0.67112,101200000.0
2007-01-09 07:15:00,0.67114,0.67114,0.6711,0.6711,227599997.0
2007-01-09 07:16:00,0.67111,0.67115,0.6711,0.67115,129600002.0
2007-01-09 07:17:00,0.6711,0.67114,0.67109,0.67114,132299999.0
2007-01-09 07:18:00,0.67115,0.67115,0.6711,0.67112,145500002.0
2007-01-09 07:19:00,0.67112,0.67119,0.67112,0.67113,108800001.0
2007-01-09 07:20:00,0.67112,0.67113,0.67106,0.67108,79000000.0
2007-01-09 07:21:00,0.67113,0.67113,0.67112,0.67112,84500003.0
2007-01-09 07:22:00,0.67114,0.67114,0.6711,0.6711,73300000.0
2007-01-09 07:23:00,0.67104,0.67108,0.67103,0.67107,106799999.0
2007-01-09 07:24:00,0.67109,0.67113,0.67109,0.67113,52700001.0
2007-01-09 07:25:00,0.67113,0.67115,0.67113,0.67115,18000000.0
2007-01-09 07:26:00,0.67114,0.67114,0.67109,0.67109,17600000.0
2007-01-09 07:27:00,0.67112,0.67112,0.6711,0.6711,37400000.0
2007-01-09 07:28:00,0.6711,0.67113,0.67107,0.67113,121300001.0
2007-01-09 07:29:00,0.67115,0.67115,0.6711,0.67115,39700002.0
2007-01-09 07:30:00,0.67113,0.67115,0.6711,0.67113,173799997.0
2007-01-09 07:31:00,0.67118,0.67118,0.67112,0.67112,39200001.0
2007-01-09 07:32:00,0.67112,0.67114,0.67107,0.67113,118600000.0
2007-01-09 07:33:00,0.671,0.67114,0.67095,0.67114,123100000.0
2007-01-09 07:34:00,0.6711,0.67114,0.67107,0.67111,121300001.0
2007-01-09 07:35:00,0.67115,0.67116,0.67111,0.67116,132600000.0
2007-01-09 07:36:00,0.67123,0.67123,0.67121,0.67122,205000003.0
2007-01-09 07:37:00,0.67125,0.67125,0.67113,0.6712,99299999.0
2007-01-09 07:38:00,0.67118,0.67118,0.67107,0.6711,251799999.0
2007-01-09 07:39:00,0.67107,0.67111,0.67106,0.67107,61300000.0
2007-01-09 07:40:00,0.67106,0.67109,0.67106,0.67109,81900001.0
2007-01-09 07:41:00,0.6711,0.6711,0.67107,0.6711,116800004.0
2007-01-09 07:42:00,0.67107,0.67107,0.67104,0.67104,134899999.0
2007-01-09 07:43:00,0.67105,0.67112,0.67105,0.67108,104199997.0
2007-01-09 07:44:00,0.67106,0.67107,0.67102,0.67107,56699999.0
2007-01-09 07:45:00,0.67106,0.67112,0.67103,0.67107,96500002.0
2007-01-09 07:46:00,0.67103,0.6711,0.67103,0.67105,95499998.0
2007-01-09 07:47:00,0.67108,0.67114,0.67107,0.6711,171499999.0
2007-01-09 07:48:00,0.67109,0.67115,0.67105,0.67114,33900000.0
2007-01-09 07:49:00,0.67112,0.67121,0.67107,0.67117,171400001.0
2007-01-09 07:50:00,0.67112,0.67115,0.67112,0.67115,121600001.0
2007-01-09 07:51:00,0.67109,0.67113,0.67107,0.67107,211600000.0
2007-01-09 07:52:00,0.67112,0.67112,0.6711,0.6711,39800000.0
2007-01-09 07:53:00,0.67112,0.67113,0.67107,0.67112,205699999.0
2007-01-09 07:54:00,0.67111,0.67111,0.67108,0.67108,101599999.0
2007-01-09 07:55:00,0.67107,0.67113,0.67107,0.67111,106700004.0
2007-01-09 07:56:00,0.67104,0.6711,0.67104,0.6711,159399998.0
2007-01-09 07:57:00,0.67103,0.67104,0.67103,0.67104,28000000.0
2007-01-09 07:58:00,0.67102,0.67105,0.67097,0.67097,159600003.0
2007-01-09 07:59:00,0.67097,0.67101,0.67097,0.67101,73999999.0
2007-01-09 08:00:00,0.67099,0.67103,0.67097,0.67102,224600000.0
2007-01-09 08:01:00,0.67103,0.67104,0.67097,0.67104,130999999.0
2007-01-09 08:02:00,0.67108,0.67108,0.67107,0.67107,30300000.0
2007-01-09 08:03:00,0.67108,0.67108,0.67108,0.67108,13700000.0
2007-01-09 08:04:00,0.67101,0.67104,0.67099,0.67104,168699998.0
2007-01-09 08:05:00,0.67102,0.67104,0.67094,0.67104,210100002.0
2007-01-09 08:06:00,0.67104,0.67104,0.67098,0.67104,136399997.0
2007-01-09 08:07:00,0.67103,0.67105,0.67103,0.67105,63399999.0
2007-01-09 08:08:00,0.67107,0.67109,0.67104,0.67105,122599998.0
2007-01-09 08:09:00,0.67104,0.67104,0.671,0.67104,108500003.0
2007-01-09 08:10:00,0.67104,0.67104,0.671,0.671,106299998.0
2007-01-09 08:11:00,0.67097,0.67103,0.67097,0.67098,273100004.0
2007-01-09 08:12:00,0.671,0.671,0.67092,0.67099,118900003.0
2007-01-09 08:13:00,0.67102,0.67104,0.67097,0.67098,150900005.0
2007-01-09 08:14:00,0.67102,0.67104,0.67102,0.67104,73800001.0
2007-01-09 08:15:00,0.671,0.67105,0.67099,0.67105,61599998.0
2007-01-09 08:16:00,0.671,0.671,0.671,0.671,20000000.0
2007-01-09 08:17:00,0.67102,0.67105,0.67102,0.67105,24700000.0
2007-01-09 08:18:00,0.67102,0.67105,0.67099,0.67105,119800001.0
2007-01-09 08:19:00,0.67101,0.67102,0.67101,0.67102,66400002.0
2007-01-09 08:20:00,0.67102,0.67104,0.67098,0.67101,96600001.0
2007-01-09 08:21:00,0.67105,0.6711,0.67102,0.67102,148200002.0
2007-01-09 08:22:00,0.67114,0.67115,0.67109,0.67112,126099997.0
2007-01-09 08:23:00,0.67115,0.67115,0.67115,0.67115,2300000.0
2007-01-09 08:24:00,0.67112,0.67115,0.67111,0.67115,189200001.0
2007-01-09 08:25:00,0.67107,0.67108,0.67104,0.67104,64700002.0
2007-01-09 08:26:00,0.671,0.671,0.67095,0.67095,52600000.0
2007-01-09 08:27:00,0.67095,0.67104,0.67093,0.67098,82900000.0
2007-01-09 08:28:00,0.67099,0.67101,0.67096,0.67101,147499999.0
2007-01-09 08:29:00,0.67096,0.67097,0.67087,0.67094,180299998.0
2007-01-09 08:30:00,0.67092,0.67103,0.67092,0.67103,118300000.0
2007-01-09 08:31:00,0.67106,0.67116,0.671,0.67108,156999999.0
2007-01-09 08:32:00,0.67111,0.67117,0.67108,0.67108,146200001.0
2007-01-09 08:33:00,0.67112,0.67112,0.671,0.671,120299998.0
2007-01-09 08:34:00,0.67097,0.67104,0.67096,0.67104,77299999.0
2007-01-09 08:35:00,0.67101,0.67101,0.67099,0.67099,31099999.0
2007-01-09 08:36:00,0.67101,0.67112,0.67101,0.67103,126599998.0
2007-01-09 08:37:00,0.67107,0.67119,0.67107,0.67117,102900000.0
2007-01-09 08:38:00,0.67113,0.67113,0.67108,0.67112,85500000.0
2007-01-09 08:39:00,0.6711,0.67118,0.6711,0.67115,94900003.0
2007-01-09 08:40:00,0.67106,0.67114,0.67103,0.67114,154899999.0
2007-01-09 08:41:00,0.67112,0.67112,0.67108,0.67111,215199996.0
2007-01-09 08:42:00,0.6711,0.67118,0.6711,0.67115,135699999.0
2007-01-09 08:43:00,0.67108,0.67114,0.67106,0.6711,189099995.0
2007-01-09 08:44:00,0.67112,0.67114,0.67108,0.67111,117800003.0
2007-01-09 08:45:00,0.67102,0.67107,0.67097,0.67097,109999999.0
2007-01-09 08:46:00,0.67098,0.67104,0.67097,0.67104,91799999.0
2007-01-09 08:47:00,0.67103,0.67103,0.67099,0.67099,142600001.0
2007-01-09 08:48:00,0.67107,0.67111,0.67107,0.67111,80900002.0
2007-01-09 08:49:00,0.67114,0.67115,0.67109,0.67115,201199998.0
2007-01-09 08:50:00,0.67115,0.67115,0.67115,0.67115,8800000.0
2007-01-09 08:51:00,0.67113,0.67113,0.67105,0.67106,109000001.0
2007-01-09 08:52:00,0.67107,0.67114,0.67107,0.6711,151000000.0
2007-01-09 08:53:00,0.67104,0.67105,0.67101,0.67101,161200000.0
2007-01-09 08:54:00,0.67098,0.671,0.67094,0.67097,207099999.0
2007-01-09 08:55:00,0.67092,0.67106,0.67092,0.67106,52700000.0
2007-01-09 08:56:00,0.67105,0.67105,0.671,0.67101,89499999.0
2007-01-09 08:57:00,0.67104,0.67104,0.67103,0.67103,36700000.0
2007-01-09 08:58:00,0.67108,0.67112,0.67098,0.67102,75900000.0
2007-01-09 08:59:00,0.67098,0.67099,0.6709,0.6709,69100001.0
2007-01-09 09:00:00,0.67095,0.67108,0.67095,0.67108,49700000.0
2007-01-09 09:01:00,0.67108,0.67108,0.671,0.671,97300000.0
2007-01-09 09:02:00,0.67102,0.67107,0.67102,0.67104,53200001.0
2007-01-09 09:03:00,0.67104,0.67106,0.671,0.671,131299998.0
2007-01-09 09:04:00,0.67109,0.67109,0.67104,0.67104,86099998.0
2007-01-09 09:05:00,0.67102,0.67105,0.67098,0.67098,174900003.0
2007-01-09 09:06:00,0.67104,0.67109,0.67104,0.67105,159399997.0
2007-01-09 09:07:00,0.67106,0.67107,0.67099,0.67099,46300000.0
2007-01-09 09:08:00,0.671,0.67109,0.67098,0.67105,144299999.0
2007-01-09 09:09:00,0.67106,0.67106,0.67097,0.67102,153799999.0
2007-01-09 09:10:00,0.67104,0.67108,0.67102,0.67102,234300002.0
2007-01-09 09:11:00,0.67098,0.67104,0.67097,0.67104,303500006.0
2007-01-09 09:12:00,0.67103,0.67106,0.67102,0.67102,204299999.0
2007-01-09 09:13:00,0.671,0.67105,0.67096,0.67105,181200000.0
2007-01-09 09:14:00,0.67107,0.67109,0.67074,0.671,208500005.0
2007-01-09 09:15:00,0.671,0.67103,0.67095,0.67103,92600000.0
2007-01-09 09:16:00,0.67107,0.67109,0.67102,0.67104,135100004.0
2007-01-09 09:17:00,0.67104,0.67109,0.67101,0.67106,122500001.0
2007-01-09 09:18:00,0.67106,0.67106,0.67095,0.67103,132599998.0
2007-01-09 09:19:00,0.67102,0.67108,0.67098,0.67108,90200000.0
2007-01-09 09:20:00,0.67102,0.67104,0.67097,0.67101,134999998.0
2007-01-09 09:21:00,0.67109,0.67109,0.671,0.67104,81400000.0
2007-01-09 09:22:00,0.67097,0.67103,0.67096,0.67103,75900001.0
2007-01-09 09:23:00,0.67099,0.67099,0.6709,0.67098,207300001.0
2007-01-09 09:24:00,0.67102,0.6711,0.67102,0.6711,277800004.0
2007-01-09 09:25:00,0.6711,0.67113,0.67104,0.67113,100500002.0
2007-01-09 09:26:00,0.67108,0.67108,0.671,0.67105,263099999.0
2007-01-09 09:27:00,0.67111,0.67114,0.67108,0.67108,176400002.0
2007-01-09 09:28:00,0.67107,0.67117,0.67107,0.67112,86800001.0
2007-01-09 09:29:00,0.6711,0.67116,0.6711,0.67113,80099999.0
2007-01-09 09:30:00,0.67114,0.67114,0.6711,0.67111,161200000.0
2007-01-09 09:31:00,0.6711,0.67114,0.67109,0.67114,90099997.0
2007-01-09 09:32:00,0.67113,0.67116,0.6711,0.67115,170800000.0
2007-01-09 09:33:00,0.67114,0.67116,0.67111,0.67116,94000000.0
2007-01-09 09:34:00,0.67116,0.67119,0.67111,0.67112,80000002.0
2007-01-09 09:35:00,0.67114,0.67114,0.67108,0.67111,55799999.0
2007-01-09 09:36:00,0.67102,0.67116,0.67102,0.67104,282599995.0
2007-01-09 09:37:00,0.67106,0.67109,0.67102,0.67102,130000002.0
2007-01-09 09:38:00,0.67106,0.67106,0.67098,0.67105,126799998.0
2007-01-09 09:39:00,0.67098,0.67103,0.67093,0.67093,205499998.0
2007-01-09 09:40:00,0.67097,0.67097,0.6709,0.6709,149600000.0
2007-01-09 09:41:00,0.6709,0.67097,0.6709,0.67093,161600000.0
2007-01-09 09:42:00,0.67098,0.67104,0.67092,0.67099,153100001.0
2007-01-09 09:43:00,0.67097,0.67102,0.67095,0.67095,108999999.0
2007-01-09 09:44:00,0.67095,0.67098,0.67089,0.67098,141099999.0
2007-01-09 09:45:00,0.67091,0.67096,0.67091,0.67092,107600000.0
2007-01-09 09:46:00,0.67095,0.67095,0.67093,0.67095,56200000.0
2007-01-09 09:47:00,0.67094,0.67101,0.67093,0.67095,209199995.0
2007-01-09 09:48:00,0.6709,0.671,0.67077,0.67077,158099998.0
2007-01-09 09:49:00,0.67075,0.6708,0.67068,0.67075,177499997.0
2007-01-09 09:50:00,0.67079,0.67085,0.67077,0.6708,157199996.0
2007-01-09 09:51:00,0.67072,0.67075,0.67067,0.67075,158899999.0
2007-01-09 09:52:00,0.67078,0.67078,0.67074,0.67074,33500000.0
2007-01-09 09:53:00,0.67073,0.67077,0.67067,0.67067,216600000.0
2007-01-09 09:54:00,0.67062,0.67075,0.67062,0.67073,121200003.0
2007-01-09 09:55:00,0.67074,0.67074,0.67073,0.67073,73000000.0
2007-01-09 09:56:00,0.67078,0.67078,0.67073,0.67073,60100000.0
2007-01-09 09:57:00,0.67076,0.6708,0.67071,0.67077,200900001.0
2007-01-09 09:58:00,0.67079,0.67083,0.67077,0.67083,55900001.0
2007-01-09 09:59:00,0.67082,0.67082,0.67071,0.67071,103500002.0
2007-01-09 10:00:00,0.67066,0.67069,0.67061,0.67063,98499998.0
2007-01-09 10:01:00,0.67053,0.67063,0.67053,0.67063,155000000.0
2007-01-09 10:02:00,0.67061,0.67066,0.67059,0.67066,102800001.0
2007-01-09 10:03:00,0.67069,0.67071,0.67063,0.6707,232500002.0
2007-01-09 10:04:00,0.67065,0.67076,0.67065,0.67073,235499997.0
2007-01-09 10:05:00,0.67069,0.6709,0.67069,0.6709,66100001.0
2007-01-09 10:06:00,0.67086,0.67086,0.67081,0.67082,173600003.0
2007-01-09 10:07:00,0.67077,0.67087,0.67076,0.67086,179699997.0
2007-01-09 10:08:00,0.67085,0.67089,0.6708,0.6708,108999999.0
2007-01-09 10:09:00,0.67079,0.67081,0.67077,0.67078,206900000.0
2007-01-09 10:10:00,0.67079,0.67086,0.67075,0.67086,102899999.0
2007-01-09 10:11:00,0.6709,0.67095,0.67083,0.67095,193300000.0
2007-01-09 10:12:00,0.67087,0.67087,0.67082,0.67082,77500000.0
2007-01-09 10:13:00,0.67082,0.67088,0.67081,0.67088,218799999.0
2007-01-09 10:14:00,0.67083,0.67092,0.67083,0.67088,271500001.0
2007-01-09 10:15:00,0.67089,0.67089,0.67081,0.67082,226400000.0
2007-01-09 10:16:00,0.67088,0.67091,0.67087,0.67087,64700000.0
2007-01-09 10:17:00,0.67083,0.6709,0.67082,0.67088,159800002.0
2007-01-09 10:18:00,0.67088,0.67089,0.67079,0.67079,87199999.0
2007-01-09 10:19:00,0.67083,0.67087,0.67081,0.67085,133400002.0
2007-01-09 10:20:00,0.67087,0.67087,0.67072,0.67081,141199999.0
2007-01-09 10:21:00,0.67082,0.67082,0.67074,0.67074,62399998.0
2007-01-09 10:22:00,0.67071,0.67076,0.6707,0.67075,254300001.0
2007-01-09 10:23:00,0.6707,0.67078,0.67067,0.67071,170600003.0
2007-01-09 10:24:00,0.67068,0.67068,0.67062,0.67065,58400001.0
2007-01-09 10:25:00,0.67071,0.67071,0.67057,0.67071,179600002.0
2007-01-09 10:26:00,0.67067,0.6707,0.67067,0.67067,91099998.0
2007-01-09 10:27:00,0.67065,0.67066,0.67056,0.67065,134199999.0
2007-01-09 10:28:00,0.67062,0.67068,0.6706,0.67065,175799998.0
2007-01-09 10:29:00,0.67062,0.67065,0.67057,0.67062,213999998.0
2007-01-09 10:30:00,0.67061,0.67061,0.67058,0.67058,79800001.0
2007-01-09 10:31:00,0.67059,0.6706,0.67051,0.6706,265199999.0
2007-01-09 10:32:00,0.6706,0.67067,0.6706,0.67065,92399998.0
2007-01-09 10:33:00,0.67067,0.67071,0.67065,0.6707,135299999.0
2007-01-09 10:34:00,0.67071,0.67071,0.67064,0.67067,105299997.0
2007-01-09 10:35:00,0.67066,0.67075,0.6706,0.67075,148300003.0
2007-01-09 10:36:00,0.67073,0.67078,0.67068,0.67078,195899996.0
2007-01-09 10:37:00,0.67073,0.67076,0.6707,0.67073,116400004.0
2007-01-09 10:38:00,0.67071,0.67073,0.67067,0.67067,63800001.0
2007-01-09 10:39:00,0.67062,0.67064,0.67058,0.67064,106600002.0
2007-01-09 10:40:00,0.67069,0.67069,0.67063,0.67066,117199998.0
2007-01-09 10:41:00,0.67074,0.67074,0.67065,0.67066,153600004.0
2007-01-09 10:42:00,0.67063,0.67063,0.67055,0.67055,221400005.0
2007-01-09 10:43:00,0.67061,0.67063,0.67056,0.6706,302299999.0
2007-01-09 10:44:00,0.67061,0.67068,0.6706,0.67068,96600000.0
2007-01-09 10:45:00,0.6707,0.67081,0.67069,0.67081,125400000.0
2007-01-09 10:46:00,0.67075,0.67076,0.67072,0.67075,141199997.0
2007-01-09 10:47:00,0.67075,0.67075,0.67075,0.67075,31800001.0
2007-01-09 10:48:00,0.67074,0.67075,0.67074,0.67075,34299999.0
2007-01-09 10:49:00,0.67075,0.67081,0.67075,0.67081,47899998.0
2007-01-09 10:50:00,0.6708,0.6708,0.67072,0.67074,174800002.0
2007-01-09 10:51:00,0.67075,0.67079,0.67073,0.67073,149100000.0
2007-01-09 10:52:00,0.67074,0.67083,0.67074,0.67083,236599999.0
2007-01-09 10:53:00,0.67083,0.6709,0.67083,0.67086,96700002.0
2007-01-09 10:54:00,0.67089,0.67092,0.67086,0.67086,93200000.0
2007-01-09 10:55:00,0.67085,0.67093,0.67078,0.67093,151000002.0
2007-01-09 10:56:00,0.67088,0.67088,0.67075,0.67082,235300001.0
2007-01-09 10:57:00,0.6708,0.67087,0.67079,0.67079,227900000.0
2007-01-09 10:58:00,0.67081,0.67091,0.67081,0.67091,81799999.0
2007-01-09 10:59:00,0.67091,0.67092,0.67084,0.67087,199600000.0
2007-01-09 11:00:00,0.67088,0.67093,0.67088,0.67093,53900000.0
2007-01-09 11:01:00,0.67098,0.67106,0.67096,0.67106,82100001.0
2007-01-09 11:02:00,0.67105,0.67105,0.671,0.67103,117100001.0
2007-01-09 11:03:00,0.67104,0.67104,0.67097,0.67101,182900002.0
2007-01-09 11:04:00,0.67102,0.67107,0.67097,0.67107,174000000.0
2007-01-09 11:05:00,0.67101,0.67101,0.671,0.671,39700001.0
2007-01-09 11:06:00,0.671,0.671,0.67095,0.67095,286499995.0
2007-01-09 11:07:00,0.67093,0.67101,0.67093,0.67097,91200002.0
2007-01-09 11:08:00,0.671,0.671,0.67087,0.67094,134499997.0
2007-01-09 11:09:00,0.67095,0.671,0.67095,0.671,105599996.0
2007-01-09 11:10:00,0.67098,0.67099,0.67093,0.67094,231599997.0
2007-01-09 11:11:00,0.67098,0.67098,0.67092,0.67095,130300002.0
2007-01-09 11:12:00,0.67098,0.67098,0.67092,0.67095,118300001.0
2007-01-09 11:13:00,0.67095,0.67104,0.67095,0.67102,124499999.0
2007-01-09 11:14:00,0.67097,0.67097,0.67087,0.67092,169000001.0
2007-01-09 11:15:00,0.67095,0.67095,0.67085,0.67086,253300003.0
2007-01-09 11:16:00,0.67085,0.67089,0.67082,0.67087,286000002.0
2007-01-09 11:17:00,0.67085,0.67088,0.67082,0.67083,105000000.0
2007-01-09 11:18:00,0.67084,0.67084,0.6708,0.67084,37700001.0
2007-01-09 11:19:00,0.67084,0.67088,0.67077,0.67085,316400002.0
2007-01-09 11:20:00,0.6708,0.67087,0.67079,0.67083,133299997.0
2007-01-09 11:21:00,0.67084,0.67084,0.67075,0.6708,117599999.0
2007-01-09 11:22:00,0.67082,0.67088,0.67082,0.67085,283399999.0
2007-01-09 11:23:00,0.67089,0.67089,0.67083,0.67087,133500000.0
2007-01-09 11:24:00,0.67088,0.67089,0.67077,0.67082,99300000.0
2007-01-09 11:25:00,0.67078,0.67078,0.67072,0.67076,124800001.0
2007-01-09 11:26:00,0.67078,0.67082,0.67077,0.67077,63300000.0
2007-01-09 11:27:00,0.67072,0.67077,0.67072,0.67074,207199994.0
2007-01-09 11:28:00,0.67072,0.67078,0.67071,0.67072,212599999.0
2007-01-09 11:29:00,0.67076,0.67077,0.67074,0.67077,200200000.0
2007-01-09 11:30:00,0.67082,0.67083,0.67073,0.67083,235400001.0
2007-01-09 11:31:00,0.67079,0.67079,0.67075,0.67075,135600000.0
2007-01-09 11:32:00,0.67082,0.67086,0.6708,0.67086,136400000.0
2007-01-09 11:33:00,0.67079,0.67087,0.67078,0.67081,104900001.0
2007-01-09 11:34:00,0.67083,0.67085,0.67077,0.67081,189000004.0
2007-01-09 11:35:00,0.67086,0.67088,0.67084,0.67087,88600000.0
2007-01-09 11:36:00,0.67086,0.67089,0.6708,0.6708,210199998.0
2007-01-09 11:37:00,0.67082,0.6709,0.6708,0.67089,68399999.0
2007-01-09 11:38:00,0.67078,0.67083,0.67078,0.67083,119600000.0
2007-01-09 11:39:00,0.67081,0.67081,0.67072,0.67072,110900000.0
2007-01-09 11:40:00,0.6707,0.6707,0.67063,0.67063,209499997.0
2007-01-09 11:41:00,0.67066,0.67075,0.67063,0.67063,166800001.0
2007-01-09 11:42:00,0.67061,0.6707,0.67061,0.6707,84500001.0
2007-01-09 11:43:00,0.6707,0.67075,0.67067,0.67075,98400002.0
2007-01-09 11:44:00,0.67072,0.67074,0.6707,0.67072,58400002.0
2007-01-09 11:45:00,0.67068,0.67076,0.67068,0.67076,256300005.0
2007-01-09 11:46:00,0.67075,0.67078,0.6707,0.6707,98299999.0
2007-01-09 11:47:00,0.67075,0.67079,0.67075,0.67079,178700004.0
2007-01-09 11:48:00,0.67074,0.67082,0.67074,0.67081,143599997.0
2007-01-09 11:49:00,0.67077,0.67083,0.67072,0.67083,82600001.0
2007-01-09 11:50:00,0.67075,0.67081,0.67075,0.6708,103200001.0
2007-01-09 11:51:00,0.6708,0.67084,0.67072,0.67072,186500000.0
2007-01-09 11:52:00,0.67074,0.67081,0.67074,0.6708,135999998.0
2007-01-09 11:53:00,0.67079,0.67083,0.67077,0.67083,228700000.0
2007-01-09 11:54:00,0.67077,0.67083,0.67075,0.67075,121900001.0
2007-01-09 11:55:00,0.67082,0.67087,0.67077,0.6708,220100004.0
2007-01-09 11:56:00,0.6708,0.67085,0.6708,0.67085,207900001.0
2007-01-09 11:57:00,0.67087,0.67087,0.67084,0.67085,120599998.0
2007-01-09 11:58:00,0.67088,0.67088,0.67078,0.67085,147699998.0
2007-01-09 11:59:00,0.6709,0.67091,0.67083,0.67091,98000000.0
2007-01-09 12:00:00,0.67086,0.67087,0.67081,0.67083,229800003.0
2007-01-09 12:01:00,0.67083,0.67083,0.67072,0.67072,116000000.0
2007-01-09 12:02:00,0.67085,0.67085,0.67079,0.67082,155500001.0
2007-01-09 12:03:00,0.67083,0.67083,0.67077,0.67077,66900001.0
2007-01-09 12:04:00,0.67081,0.67081,0.67069,0.67076,110500002.0
2007-01-09 12:05:00,0.67075,0.67078,0.67074,0.67077,111999998.0
2007-01-09 12:06:00,0.67078,0.67083,0.67078,0.6708,149899998.0
2007-01-09 12:07:00,0.6708,0.6708,0.67075,0.67075,158799998.0
2007-01-09 12:08:00,0.6708,0.6708,0.67073,0.6708,104200002.0
2007-01-09 12:09:00,0.67072,0.67078,0.67071,0.67072,227099998.0
2007-01-09 12:10:00,0.67074,0.67077,0.67071,0.67075,152200005.0
2007-01-09 12:11:00,0.6707,0.6707,0.67061,0.67068,172400003.0
2007-01-09 12:12:00,0.67069,0.67075,0.67063,0.67067,176999997.0
2007-01-09 12:13:00,0.67067,0.67072,0.67067,0.67071,64400000.0
2007-01-09 12:14:00,0.67085,0.67092,0.67077,0.67092,122200001.0
2007-01-09 12:15:00,0.67093,0.67098,0.6709,0.67098,135999999.0
2007-01-09 12:16:00,0.67097,0.67098,0.67087,0.6709,275699998.0
2007-01-09 12:17:00,0.6709,0.6709,0.67084,0.6709,183500000.0
2007-01-09 12:18:00,0.67089,0.6709,0.67082,0.67082,123000000.0
2007-01-09 12:19:00,0.67083,0.67087,0.67078,0.6708,256699999.0
2007-01-09 12:20:00,0.67088,0.67089,0.67086,0.67087,128900002.0
2007-01-09 12:21:00,0.67086,0.67092,0.67083,0.67083,232399996.0
2007-01-09 12:22:00,0.67085,0.67087,0.67082,0.67082,82000001.0
2007-01-09 12:23:00,0.67076,0.67078,0.67069,0.67078,176000000.0
2007-01-09 12:24:00,0.6708,0.6708,0.67074,0.67076,110100004.0
2007-01-09 12:25:00,0.67076,0.6708,0.67075,0.67077,205300005.0
2007-01-09 12:26:00,0.67069,0.67077,0.67069,0.67077,101499999.0
2007-01-09 12:27:00,0.67072,0.67072,0.67064,0.67067,272199997.0
2007-01-09 12:28:00,0.67065,0.67068,0.67063,0.67063,157600000.0
2007-01-09 12:29:00,0.67064,0.6707,0.6706,0.67065,217200001.0
2007-01-09 12:30:00,0.67064,0.67067,0.67064,0.67067,90300001.0
2007-01-09 12:31:00,0.67062,0.67069,0.6706,0.67062,142500000.0
2007-01-09 12:32:00,0.67063,0.67068,0.6706,0.6706,95600001.0
2007-01-09 12:33:00,0.67064,0.67066,0.67064,0.67066,40699999.0
2007-01-09 12:34:00,0.67063,0.67064,0.67063,0.67064,59100001.0
2007-01-09 12:35:00,0.67067,0.67073,0.67066,0.67066,83200002.0
2007-01-09 12:36:00,0.67065,0.67065,0.6706,0.67065,138700002.0
2007-01-09 12:37:00,0.67063,0.67063,0.67056,0.67061,175799998.0
2007-01-09 12:38:00,0.67063,0.67071,0.67061,0.67062,107899999.0
2007-01-09 12:39:00,0.67067,0.6707,0.67061,0.67067,271900001.0
2007-01-09 12:40:00,0.67058,0.67063,0.67055,0.67055,122900002.0
2007-01-09 12:41:00,0.67053,0.67056,0.67049,0.67051,171699997.0
2007-01-09 12:42:00,0.67053,0.67059,0.67049,0.67058,138899998.0
2007-01-09 12:43:00,0.67056,0.67058,0.67053,0.67058,113800002.0
2007-01-09 12:44:00,0.67057,0.67063,0.67055,0.67055,134099997.0
2007-01-09 12:45:00,0.67057,0.67061,0.67052,0.67052,109300001.0
2007-01-09 12:46:00,0.67056,0.67058,0.67052,0.67052,140699996.0
2007-01-09 12:47:00,0.67056,0.6706,0.67055,0.6706,98200003.0
2007-01-09 12:48:00,0.67056,0.67058,0.67051,0.67057,118799997.0
2007-01-09 12:49:00,0.67056,0.6706,0.67051,0.67051,161099999.0
2007-01-09 12:50:00,0.67053,0.67055,0.67051,0.67055,177300002.0
2007-01-09 12:51:00,0.67055,0.6706,0.67054,0.6706,141000001.0
2007-01-09 12:52:00,0.6706,0.6706,0.67055,0.67055,72700001.0
2007-01-09 12:53:00,0.67059,0.6706,0.67047,0.6706,83699999.0
2007-01-09 12:54:00,0.67058,0.6706,0.67051,0.67058,82300002.0
2007-01-09 12:55:00,0.67061,0.67063,0.67057,0.67057,178800002.0
2007-01-09 12:56:00,0.67055,0.67062,0.67055,0.67059,90500000.0
2007-01-09 12:57:00,0.67061,0.67061,0.67056,0.67056,8800000.0
2007-01-09 12:58:00,0.67053,0.67059,0.67053,0.67057,135600001.0
2007-01-09 12:59:00,0.67058,0.67063,0.67051,0.67051,156999999.0
2007-01-09 13:00:00,0.67056,0.6706,0.67055,0.67055,126099999.0
2007-01-09 13:01:00,0.67061,0.67061,0.67053,0.67053,168800000.0
2007-01-09 13:02:00,0.6706,0.67064,0.67057,0.67057,252200004.0
2007-01-09 13:03:00,0.67057,0.67065,0.67057,0.6706,121400002.0
2007-01-09 13:04:00,0.67058,0.67066,0.67058,0.67061,193800002.0
2007-01-09 13:05:00,0.67058,0.67063,0.67058,0.67061,141899998.0
2007-01-09 13:06:00,0.67068,0.67078,0.67068,0.67076,108600001.0
2007-01-09 13:07:00,0.6707,0.67076,0.67065,0.67067,162700001.0
2007-01-09 13:08:00,0.67069,0.6707,0.67067,0.67067,168500000.0
2007-01-09 13:09:00,0.67066,0.67076,0.67063,0.67076,125600001.0
2007-01-09 13:10:00,0.67068,0.67073,0.67066,0.67067,134099998.0
2007-01-09 13:11:00,0.6707,0.6707,0.67065,0.67065,99199997.0
2007-01-09 13:12:00,0.67069,0.67076,0.67069,0.67072,85900000.0
2007-01-09 13:13:00,0.67066,0.67074,0.67066,0.67067,151600001.0
2007-01-09 13:14:00,0.67068,0.67075,0.67068,0.67073,126200000.0
2007-01-09 13:15:00,0.67072,0.67082,0.67072,0.6708,86499998.0
2007-01-09 13:16:00,0.67078,0.67083,0.67078,0.67081,169299997.0
2007-01-09 13:17:00,0.67087,0.67087,0.67078,0.67083,191099999.0
2007-01-09 13:18:00,0.67079,0.67088,0.67077,0.67085,107200001.0
2007-01-09 13:19:00,0.6708,0.6708,0.67076,0.6708,188199998.0
2007-01-09 13:20:00,0.67077,0.6708,0.67075,0.67077,226900002.0
2007-01-09 13:21:00,0.67076,0.67082,0.67072,0.67082,80400001.0
2007-01-09 13:22:00,0.67084,0.67088,0.67076,0.67088,169500001.0
2007-01-09 13:23:00,0.67081,0.67087,0.67081,0.67083,95800000.0
2007-01-09 13:24:00,0.67077,0.67082,0.67074,0.67082,183299995.0
2007-01-09 13:25:00,0.67083,0.67089,0.6708,0.6708,129400001.0
2007-01-09 13:26:00,0.67078,0.6708,0.67073,0.67074,155600001.0
2007-01-09 13:27:00,0.67072,0.67076,0.67066,0.6707,123599997.0
2007-01-09 13:28:00,0.6707,0.67075,0.67068,0.67069,87100000.0
2007-01-09 13:29:00,0.67067,0.67067,0.6706,0.67064,99200001.0
2007-01-09 13:30:00,0.67064,0.67064,0.67056,0.67057,78000000.0
2007-01-09 13:31:00,0.67058,0.67064,0.67056,0.67063,86700000.0
2007-01-09 13:32:00,0.67061,0.67061,0.67052,0.67056,203199995.0
2007-01-09 13:33:00,0.67055,0.67055,0.67051,0.67052,93400001.0
2007-01-09 13:34:00,0.6705,0.6705,0.67038,0.67038,116400000.0
2007-01-09 13:35:00,0.67038,0.67045,0.67037,0.67045,249599995.0
2007-01-09 13:36:00,0.67051,0.67051,0.67036,0.67044,87700000.0
2007-01-09 13:37:00,0.67047,0.67054,0.67045,0.67051,84400000.0
2007-01-09 13:38:00,0.67045,0.67045,0.67044,0.67044,93399997.0
2007-01-09 13:39:00,0.67042,0.6705,0.67042,0.6705,197699999.0
2007-01-09 13:40:00,0.67056,0.67056,0.67042,0.6705,138600001.0
2007-01-09 13:41:00,0.67049,0.67051,0.67045,0.67045,213700002.0
2007-01-09 13:42:00,0.67052,0.67058,0.67051,0.67057,247299997.0
2007-01-09 13:43:00,0.67055,0.67065,0.67055,0.67056,119099999.0
2007-01-09 13:44:00,0.67061,0.67064,0.67056,0.6706,76400002.0
2007-01-09 13:45:00,0.67059,0.67065,0.67057,0.67057,144400000.0
2007-01-09 13:46:00,0.67059,0.67063,0.67057,0.67057,147399999.0
2007-01-09 13:47:00,0.6706,0.67063,0.67057,0.6706,243400004.0
2007-01-09 13:48:00,0.67053,0.67053,0.67043,0.6705,109200002.0
2007-01-09 13:49:00,0.67051,0.67052,0.67044,0.67047,203200002.0
2007-01-09 13:50:00,0.67045,0.67053,0.67045,0.6705,136399998.0
2007-01-09 13:51:00,0.67047,0.67052,0.67041,0.67052,169399998.0
2007-01-09 13:52:00,0.67051,0.67055,0.6705,0.67052,228799998.0
2007-01-09 13:53:00,0.6706,0.67062,0.67054,0.6706,70799998.0
2007-01-09 13:54:00,0.67058,0.67058,0.6705,0.6705,144200001.0
2007-01-09 13:55:00,0.6705,0.67058,0.67047,0.67047,98600002.0
2007-01-09 13:56:00,0.67044,0.67054,0.67044,0.67054,190000003.0
2007-01-09 13:57:00,0.67046,0.67051,0.67046,0.67046,136300003.0
2007-01-09 13:58:00,0.6705,0.67053,0.6705,0.67051,94200001.0
2007-01-09 13:59:00,0.67043,0.67043,0.67041,0.67041,3500000.0
2007-01-09 14:00:00,0.67037,0.67045,0.67035,0.67045,138099997.0
2007-01-09 14:01:00,0.67044,0.67044,0.67036,0.67037,208100000.0
2007-01-09 14:02:00,0.67041,0.67041,0.67032,0.67039,180699997.0
2007-01-09 14:03:00,0.6703,0.67034,0.67027,0.67028,144100002.0
2007-01-09 14:04:00,0.67032,0.67042,0.67032,0.67042,126000000.0
2007-01-09 14:05:00,0.67039,0.6704,0.67028,0.67028,207800001.0
2007-01-09 14:06:00,0.67033,0.67033,0.67026,0.67027,190800000.0
2007-01-09 14:07:00,0.67025,0.67039,0.67025,0.67034,144599998.0
2007-01-09 14:08:00,0.67039,0.67039,0.67034,0.67038,127400003.0
2007-01-09 14:09:00,0.67036,0.67036,0.67034,0.67034,35100001.0
2007-01-09 14:10:00,0.67034,0.67035,0.67025,0.67035,106800001.0
2007-01-09 14:11:00,0.67028,0.67032,0.67028,0.67032,11200000.0
2007-01-09 14:12:00,0.67033,0.67036,0.6703,0.6703,156700003.0
2007-01-09 14:13:00,0.67031,0.67032,0.67024,0.67027,168600002.0
2007-01-09 14:14:00,0.67024,0.67029,0.67024,0.67029,15200000.0
2007-01-09 14:15:00,0.67034,0.67043,0.67034,0.67043,260000000.0
2007-01-09 14:16:00,0.67043,0.67045,0.67042,0.67045,149200003.0
2007-01-09 14:17:00,0.67045,0.67045,0.67039,0.67043,74900001.0
2007-01-09 14:18:00,0.67044,0.67044,0.67033,0.67033,212699999.0
2007-01-09 14:19:00,0.67027,0.6703,0.67027,0.6703,33400000.0
2007-01-09 14:20:00,0.67032,0.67038,0.6703,0.67035,166700001.0
2007-01-09 14:21:00,0.67034,0.67044,0.67034,0.67041,141900001.0
2007-01-09 14:22:00,0.67036,0.67042,0.67033,0.67042,65400000.0
2007-01-09 14:23:00,0.67037,0.67037,0.67028,0.67034,185900003.0
2007-01-09 14:24:00,0.67038,0.6704,0.67037,0.6704,56000001.0
2007-01-09 14:25:00,0.67036,0.67036,0.6703,0.67031,99700000.0
2007-01-09 14:26:00,0.67034,0.67036,0.67029,0.67035,183500000.0
2007-01-09 14:27:00,0.67035,0.67035,0.67024,0.67028,121500000.0
2007-01-09 14:28:00,0.67027,0.67027,0.67019,0.6702,106000002.0
2007-01-09 14:29:00,0.67023,0.67027,0.67018,0.67018,218699999.0
2007-01-09 14:30:00,0.67015,0.67028,0.67015,0.67028,92399999.0
2007-01-09 14:31:00,0.67023,0.67029,0.67019,0.67019,123500001.0
2007-01-09 14:32:00,0.67023,0.67023,0.67022,0.67022,40700002.0
2007-01-09 14:33:00,0.67019,0.67029,0.67019,0.67021,92099997.0
2007-01-09 14:34:00,0.6703,0.67033,0.67025,0.67031,71900001.0
2007-01-09 14:35:00,0.6703,0.6703,0.67023,0.67023,179899995.0
2007-01-09 14:36:00,0.67025,0.67026,0.67019,0.67023,113899997.0
2007-01-09 14:37:00,0.67024,0.67025,0.67018,0.6702,145299999.0
2007-01-09 14:38:00,0.67024,0.67024,0.67005,0.67014,172299999.0
2007-01-09 14:39:00,0.67016,0.67016,0.67009,0.67012,112600001.0
2007-01-09 14:40:00,0.67011,0.67011,0.67005,0.6701,180100001.0
2007-01-09 14:41:00,0.67013,0.67013,0.67004,0.67008,198900004.0
2007-01-09 14:42:00,0.6701,0.67015,0.67006,0.67013,293100001.0
2007-01-09 14:43:00,0.67009,0.67017,0.67008,0.67008,183500000.0
2007-01-09 14:44:00,0.67009,0.67016,0.67009,0.67009,246999996.0
2007-01-09 14:45:00,0.67011,0.67012,0.67006,0.67008,239100002.0
2007-01-09 14:46:00,0.6701,0.67012,0.67006,0.67011,109400002.0
2007-01-09 14:47:00,0.67013,0.67016,0.67013,0.67016,1600000.0
2007-01-09 14:48:00,0.6702,0.67021,0.67013,0.67021,113200002.0
2007-01-09 14:49:00,0.67026,0.67027,0.67022,0.67022,148400003.0
2007-01-09 14:50:00,0.67023,0.6703,0.67023,0.6703,27100000.0
2007-01-09 14:51:00,0.67028,0.67035,0.67028,0.67033,105100001.0
2007-01-09 14:52:00,0.67031,0.67035,0.6703,0.67035,190800002.0
2007-01-09 14:53:00,0.67033,0.67033,0.67027,0.67027,162799999.0
2007-01-09 14:54:00,0.67024,0.67027,0.67024,0.67026,91000002.0
2007-01-09 14:55:00,0.6703,0.67032,0.67024,0.67028,165900000.0
2007-01-09 14:56:00,0.67029,0.67029,0.67021,0.67021,96300001.0
2007-01-09 14:57:00,0.6702,0.67029,0.6702,0.67022,42200000.0
2007-01-09 14:58:00,0.67023,0.67028,0.6702,0.67025,194300003.0
2007-01-09 14:59:00,0.67022,0.67025,0.6702,0.67025,83499998.0
2007-01-09 15:00:00,0.67019,0.67027,0.67019,0.67025,157200002.0
2007-01-09 15:01:00,0.67025,0.67025,0.6702,0.67023,113500000.0
2007-01-09 15:02:00,0.67018,0.67018,0.67016,0.67016,22200000.0
2007-01-09 15:03:00,0.67016,0.67018,0.67012,0.67014,100899999.0
2007-01-09 15:04:00,0.67017,0.67024,0.67017,0.67017,145900001.0
2007-01-09 15:05:00,0.67017,0.67018,0.67015,0.67015,190599999.0
2007-01-09 15:06:00,0.67013,0.6702,0.67013,0.67019,97400003.0
2007-01-09 15:07:00,0.67021,0.67021,0.67013,0.67019,157599998.0
2007-01-09 15:08:00,0.67018,0.67019,0.67013,0.67018,251800000.0
2007-01-09 15:09:00,0.67021,0.67021,0.67015,0.67015,128500004.0
2007-01-09 15:10:00,0.67019,0.67023,0.67016,0.67016,132299998.0
2007-01-09 15:11:00,0.67024,0.67024,0.67017,0.6702,89300000.0
2007-01-09 15:12:00,0.67019,0.67023,0.67014,0.67017,214600001.0
2007-01-09 15:13:00,0.67018,0.6702,0.67012,0.67012,94000001.0
2007-01-09 15:14:00,0.67011,0.67015,0.67008,0.6701,147500000.0
2007-01-09 15:15:00,0.67013,0.67018,0.67013,0.67016,122099998.0
2007-01-09 15:16:00,0.67013,0.67019,0.67011,0.67019,128899995.0
2007-01-09 15:17:00,0.67023,0.67023,0.67017,0.67023,237700003.0
2007-01-09 15:18:00,0.67021,0.67027,0.67021,0.67022,172399995.0
2007-01-09 15:19:00,0.67013,0.67029,0.67013,0.67019,230400001.0
2007-01-09 15:20:00,0.67013,0.67019,0.6701,0.6701,122600000.0
2007-01-09 15:21:00,0.67007,0.67021,0.67007,0.67021,125800002.0
2007-01-09 15:22:00,0.67016,0.67016,0.67009,0.67012,108000001.0
2007-01-09 15:23:00,0.67006,0.67012,0.67006,0.67012,83799999.0
2007-01-09 15:24:00,0.67013,0.67019,0.67013,0.67019,123599997.0
2007-01-09 15:25:00,0.67018,0.67022,0.67016,0.67016,132400000.0
2007-01-09 15:26:00,0.67025,0.67025,0.67017,0.67021,142799999.0
2007-01-09 15:27:00,0.67021,0.67022,0.67018,0.67022,121500001.0
2007-01-09 15:28:00,0.67024,0.67029,0.67024,0.67026,109999998.0
2007-01-09 15:29:00,0.6703,0.6703,0.67024,0.67025,81299997.0
2007-01-09 15:30:00,0.67024,0.67027,0.67024,0.67024,101299998.0
2007-01-09 15:31:00,0.67024,0.67031,0.67024,0.67031,38300000.0
2007-01-09 15:32:00,0.67028,0.67033,0.67027,0.67027,171399998.0
2007-01-09 15:33:00,0.67028,0.67033,0.67028,0.67031,101500003.0
2007-01-09 15:34:00,0.67036,0.6704,0.67031,0.67031,83000000.0
2007-01-09 15:35:00,0.67037,0.67037,0.67031,0.67032,198200002.0
2007-01-09 15:36:00,0.67027,0.67033,0.67026,0.67027,276200000.0
2007-01-09 15:37:00,0.67026,0.67036,0.67025,0.67033,111800000.0
2007-01-09 15:38:00,0.67037,0.67037,0.67033,0.67033,14300000.0
2007-01-09 15:39:00,0.67032,0.67034,0.67032,0.67032,20700001.0
2007-01-09 15:40:00,0.67035,0.67035,0.6703,0.67031,30900000.0
2007-01-09 15:41:00,0.67025,0.67029,0.67024,0.67026,239800000.0
2007-01-09 15:42:00,0.67032,0.67037,0.67032,0.67037,187300000.0
2007-01-09 15:43:00,0.67034,0.67036,0.67029,0.67029,188799999.0
2007-01-09 15:44:00,0.67028,0.67033,0.67024,0.67024,75700001.0
2007-01-09 15:45:00,0.67027,0.67035,0.67027,0.67031,212499999.0
2007-01-09 15:46:00,0.67024,0.67035,0.67024,0.67028,185500002.0
2007-01-09 15:47:00,0.67032,0.67034,0.67028,0.6703,155599999.0
2007-01-09 15:48:00,0.67031,0.67038,0.6703,0.67033,112300001.0
2007-01-09 15:49:00,0.67031,0.67036,0.67027,0.67031,122099999.0
2007-01-09 15:50:00,0.6703,0.6703,0.67025,0.67026,73999999.0
2007-01-09 15:51:00,0.67029,0.67029,0.67019,0.67025,216400005.0
2007-01-09 15:52:00,0.6702,0.67026,0.67019,0.67024,73399998.0
2007-01-09 15:53:00,0.67025,0.67031,0.67025,0.67027,145999998.0
2007-01-09 15:54:00,0.67024,0.67033,0.6702,0.6703,197600004.0
2007-01-09 15:55:00,0.67032,0.67038,0.67031,0.67033,201199997.0
2007-01-09 15:56:00,0.67032,0.67038,0.67025,0.67033,256799994.0
2007-01-09 15:57:00,0.6703,0.67035,0.67026,0.67026,129300001.0
2007-01-09 15:58:00,0.67028,0.67033,0.67021,0.6703,93499999.0
2007-01-09 15:59:00,0.67031,0.67031,0.67019,0.67024,90400001.0
2007-01-09 16:00:00,0.67018,0.67024,0.67016,0.67023,185899998.0
2007-01-09 16:01:00,0.67023,0.67023,0.67014,0.67017,161499997.0
2007-01-09 16:02:00,0.67018,0.67018,0.67003,0.67003,92899996.0
2007-01-09 16:03:00,0.67007,0.67017,0.67007,0.67015,146299999.0
2007-01-09 16:04:00,0.6701,0.67017,0.67009,0.67012,209099997.0
2007-01-09 16:05:00,0.67007,0.67017,0.67006,0.67006,126800001.0
2007-01-09 16:06:00,0.67003,0.67003,0.66991,0.66995,202300001.0
2007-01-09 16:07:00,0.66995,0.67006,0.66995,0.67006,67600000.0
2007-01-09 16:08:00,0.67007,0.67012,0.67003,0.67005,141799999.0
2007-01-09 16:09:00,0.67008,0.67012,0.67008,0.67012,52300002.0
2007-01-09 16:10:00,0.67011,0.67015,0.67004,0.67012,274499997.0
2007-01-09 16:11:00,0.67004,0.67017,0.67004,0.67014,180400002.0
2007-01-09 16:12:00,0.67011,0.67016,0.67011,0.67016,130699999.0
2007-01-09 16:13:00,0.67018,0.67018,0.6701,0.67014,110399997.0
2007-01-09 16:14:00,0.67011,0.67013,0.67009,0.67013,158799999.0
2007-01-09 16:15:00,0.67011,0.67014,0.67011,0.67014,47099999.0
2007-01-09 16:16:00,0.67019,0.67023,0.67018,0.67018,55799999.0
2007-01-09 16:17:00,0.67012,0.67023,0.67012,0.67023,106799998.0
2007-01-09 16:18:00,0.67024,0.67024,0.67021,0.67021,82100000.0
2007-01-09 16:19:00,0.67024,0.67026,0.67018,0.67026,274599999.0
2007-01-09 16:20:00,0.67022,0.67022,0.67014,0.67014,167000002.0
2007-01-09 16:21:00,0.67024,0.67031,0.67012,0.67012,92600000.0
2007-01-09 16:22:00,0.67019,0.67024,0.67012,0.67023,246599999.0
2007-01-09 16:23:00,0.67026,0.67026,0.67018,0.67018,95300001.0
2007-01-09 16:24:00,0.67017,0.67023,0.67014,0.67015,181699998.0
2007-01-09 16:25:00,0.67006,0.67013,0.67006,0.67013,144500001.0
2007-01-09 16:26:00,0.67007,0.67013,0.67006,0.67013,74200000.0
2007-01-09 16:27:00,0.67017,0.67027,0.67017,0.67018,105200001.0
2007-01-09 16:28:00,0.67017,0.6702,0.67017,0.67017,30600000.0
2007-01-09 16:29:00,0.67013,0.67014,0.67008,0.67014,171500000.0
2007-01-09 16:30:00,0.67016,0.67018,0.67012,0.67015,167700000.0
2007-01-09 16:31:00,0.67005,0.67005,0.66995,0.66997,162900000.0
2007-01-09 16:32:00,0.66998,0.66998,0.66993,0.66994,59200000.0
2007-01-09 16:33:00,0.66982,0.6699,0.66979,0.6699,72700002.0
2007-01-09 16:34:00,0.66987,0.66995,0.66987,0.6699,100300001.0
2007-01-09 16:35:00,0.66997,0.66998,0.6699,0.66993,75399999.0
2007-01-09 16:36:00,0.6699,0.67,0.6699,0.66995,165299997.0
2007-01-09 16:37:00,0.66995,0.67001,0.66995,0.66996,110700000.0
2007-01-09 16:38:00,0.66998,0.67005,0.66997,0.66997,107200000.0
2007-01-09 16:39:00,0.67002,0.67005,0.67002,0.67002,135599999.0
2007-01-09 16:40:00,0.66999,0.67005,0.66992,0.66992,209700006.0
2007-01-09 16:41:00,0.6699,0.67002,0.6699,0.67002,235100001.0
2007-01-09 16:42:00,0.67003,0.67007,0.67002,0.67002,109799998.0
2007-01-09 16:43:00,0.66996,0.67002,0.66988,0.66988,191299998.0
2007-01-09 16:44:00,0.66984,0.66994,0.66984,0.66992,136199999.0
2007-01-09 16:45:00,0.66985,0.66989,0.66976,0.66976,98900000.0
2007-01-09 16:46:00,0.66978,0.66985,0.66977,0.66985,220600001.0
2007-01-09 16:47:00,0.66981,0.66981,0.66976,0.66976,144699995.0
2007-01-09 16:48:00,0.66975,0.66979,0.66969,0.66969,189999998.0
2007-01-09 16:49:00,0.66972,0.66979,0.66968,0.66973,315799997.0
2007-01-09 16:50:00,0.66972,0.6698,0.66972,0.66973,55699999.0
2007-01-09 16:51:00,0.66971,0.66978,0.66971,0.66975,81399999.0
2007-01-09 16:52:00,0.66975,0.6698,0.66973,0.66975,161400001.0
2007-01-09 16:53:00,0.66973,0.66975,0.6697,0.66975,138000001.0
2007-01-09 16:54:00,0.66974,0.66976,0.66968,0.66972,178999999.0
2007-01-09 16:55:00,0.66974,0.66974,0.66973,0.66973,8100000.0
2007-01-09 16:56:00,0.66977,0.66982,0.66971,0.66972,163700000.0
2007-01-09 16:57:00,0.66975,0.6698,0.66969,0.6698,140400001.0
2007-01-09 16:58:00,0.66977,0.66981,0.66975,0.66981,107599998.0
2007-01-09 16:59:00,0.66982,0.66983,0.66982,0.66983,51300002.0
2007-01-09 17:00:00,0.66985,0.66985,0.6698,0.6698,102000000.0
2007-01-09 17:01:00,0.66982,0.66993,0.66981,0.66992,192100000.0
2007-01-09 17:02:00,0.66991,0.66997,0.66988,0.66997,108600001.0
2007-01-09 17:03:00,0.66997,0.66997,0.66989,0.6699,180500002.0
2007-01-09 17:04:00,0.66996,0.67002,0.66992,0.66992,118699999.0
2007-01-09 17:05:00,0.66991,0.67001,0.66991,0.66996,158399996.0
2007-01-09 17:06:00,0.66992,0.67001,0.66992,0.67,208099997.0
2007-01-09 17:07:00,0.66995,0.67002,0.66995,0.67,112199999.0
2007-01-09 17:08:00,0.66999,0.67002,0.66997,0.66997,49500001.0
2007-01-09 17:09:00,0.66992,0.66993,0.66985,0.66991,274599998.0
2007-01-09 17:10:00,0.66995,0.66995,0.66986,0.66993,251200002.0
2007-01-09 17:11:00,0.66989,0.66989,0.66985,0.66985,119000003.0
2007-01-09 17:12:00,0.66982,0.66982,0.66973,0.6698,221699999.0
2007-01-09 17:13:00,0.66977,0.66977,0.66964,0.66972,174100001.0
2007-01-09 17:14:00,0.66971,0.66977,0.66966,0.66977,122700000.0
2007-01-09 17:15:00,0.6698,0.66983,0.66976,0.66983,68099999.0
2007-01-09 17:16:00,0.66985,0.66985,0.66974,0.66977,162799998.0
2007-01-09 17:17:00,0.6698,0.66981,0.66973,0.6698,118900001.0
2007-01-09 17:18:00,0.66982,0.66985,0.6698,0.6698,257299998.0
2007-01-09 17:19:00,0.66982,0.66982,0.6697,0.6697,110499998.0
2007-01-09 17:20:00,0.66975,0.66977,0.66973,0.66973,213200003.0
2007-01-09 17:21:00,0.66977,0.66977,0.66969,0.6697,179700001.0
2007-01-09 17:22:00,0.66975,0.66977,0.66967,0.66976,208799999.0
2007-01-09 17:23:00,0.66978,0.66979,0.6697,0.6697,188400001.0
2007-01-09 17:24:00,0.66975,0.66977,0.66967,0.6697,130299998.0
2007-01-09 17:25:00,0.66968,0.66975,0.66968,0.66975,69500002.0
2007-01-09 17:26:00,0.66972,0.66972,0.66972,0.66972,59900002.0
2007-01-09 17:27:00,0.66971,0.66976,0.66967,0.66967,189499997.0
2007-01-09 17:28:00,0.66972,0.66976,0.66972,0.66976,50700000.0
2007-01-09 17:29:00,0.66977,0.66977,0.66973,0.66973,27800001.0
2007-01-09 17:30:00,0.66978,0.66981,0.66975,0.66977,157500000.0
2007-01-09 17:31:00,0.66983,0.66983,0.66976,0.66978,97300001.0
2007-01-09 17:32:00,0.66979,0.6698,0.66976,0.6698,112300000.0
2007-01-09 17:33:00,0.66981,0.66981,0.66974,0.66979,168600000.0
2007-01-09 17:34:00,0.66972,0.66978,0.66971,0.66972,213899999.0
2007-01-09 17:35:00,0.66977,0.66982,0.66977,0.6698,161599996.0
2007-01-09 17:36:00,0.66978,0.66985,0.66977,0.66982,69899998.0
2007-01-09 17:37:00,0.6698,0.6698,0.66972,0.66972,128700000.0
2007-01-09 17:38:00,0.66974,0.66976,0.66972,0.66973,107100004.0
2007-01-09 17:39:00,0.66975,0.66981,0.66975,0.66981,120900000.0
2007-01-09 17:40:00,0.66983,0.66997,0.66983,0.66997,136499999.0
2007-01-09 17:41:00,0.66996,0.67005,0.66996,0.67,73400001.0
2007-01-09 17:42:00,0.66997,0.66999,0.66979,0.66979,98799998.0
2007-01-09 17:43:00,0.66987,0.66987,0.66982,0.66983,109100001.0
2007-01-09 17:44:00,0.66979,0.66988,0.66979,0.66988,82099999.0
2007-01-09 17:45:00,0.66986,0.66989,0.66984,0.66984,159000000.0
2007-01-09 17:46:00,0.66979,0.66983,0.66979,0.66983,128400001.0
2007-01-09 17:47:00,0.66985,0.66991,0.66985,0.66987,142499999.0
2007-01-09 17:48:00,0.66989,0.66989,0.66983,0.66985,117599999.0
2007-01-09 17:49:00,0.66987,0.66987,0.66978,0.66985,253700000.0
2007-01-09 17:50:00,0.66986,0.66987,0.66975,0.66985,182400000.0
2007-01-09 17:51:00,0.66989,0.6699,0.66985,0.6699,175200003.0
2007-01-09 17:52:00,0.66983,0.66996,0.66983,0.6699,175800000.0
2007-01-09 17:53:00,0.66991,0.66992,0.66985,0.66985,82800001.0
2007-01-09 17:54:00,0.66993,0.66995,0.66989,0.66995,95400002.0
2007-01-09 17:55:00,0.66994,0.66994,0.66984,0.66987,78100002.0
2007-01-09 17:56:00,0.66989,0.66991,0.6698,0.66991,68600000.0
2007-01-09 17:57:00,0.66985,0.66985,0.66981,0.66982,150499999.0
2007-01-09 17:58:00,0.66983,0.66989,0.6698,0.66982,326199998.0
2007-01-09 17:59:00,0.66984,0.66991,0.66981,0.66987,205900002.0
2007-01-09 18:00:00,0.66984,0.66989,0.66974,0.66984,154200004.0
2007-01-09 18:01:00,0.66988,0.66988,0.6698,0.66985,1380299990.0
2007-01-09 18:02:00,0.66983,0.66987,0.66975,0.66975,1653799993.0
2007-01-09 18:03:00,0.66978,0.6699,0.66978,0.66982,1849100007.0
2007-01-09 18:04:00,0.66982,0.66988,0.66976,0.66983,681000004.0
2007-01-09 18:05:00,0.6698,0.66988,0.6698,0.66987,1247400004.0
2007-01-09 18:06:00,0.66983,0.66988,0.6698,0.66983,1608199997.0
2007-01-09 18:07:00,0.67,0.67,0.6699,0.6699,954699998.0
2007-01-09 18:08:00,0.67,0.67,0.67,0.67,954699998.0
2007-01-09 18:09:00,0.66977,0.66981,0.66972,0.66978,954699998.0
2007-01-09 18:10:00,0.6698,0.66985,0.66976,0.66977,909200013.0
2007-01-09 18:11:00,0.6697,0.66979,0.6697,0.66975,1081700004.0
2007-01-09 18:12:00,0.66971,0.66981,0.66969,0.6697,891900003.0
2007-01-09 18:13:00,0.66977,0.66982,0.66975,0.66978,736900004.0
2007-01-09 18:14:00,0.66973,0.6698,0.6697,0.66979,1726899988.0
2007-01-09 18:16:00,0.66976,0.66983,0.66975,0.66977,1176399984.0
2007-01-09 18:17:00,0.6698,0.66984,0.66977,0.6698,625000003.0
2007-01-09 18:18:00,0.66983,0.66986,0.66978,0.66985,543399999.0
2007-01-09 18:19:00,0.66984,0.66984,0.66973,0.66978,683299998.0
2007-01-09 18:20:00,0.66981,0.66986,0.66979,0.66986,781299997.0
2007-01-09 18:21:00,0.66984,0.66988,0.66976,0.66983,1219399997.0
2007-01-09 18:22:00,0.66989,0.66993,0.66984,0.66985,1153299995.0
2007-01-09 18:23:00,0.6699,0.66993,0.66985,0.66993,1027299994.0
2007-01-09 18:24:00,0.66987,0.66992,0.6698,0.66987,1017000009.0
2007-01-09 18:25:00,0.66987,0.66994,0.66982,0.66982,742500000.0
2007-01-09 18:26:00,0.66985,0.66987,0.66977,0.66977,1064199994.0
2007-01-09 18:27:00,0.6698,0.66982,0.66973,0.66975,646499996.0
2007-01-09 18:28:00,0.66976,0.6699,0.66974,0.6699,475999998.0
2007-01-09 18:29:00,0.66992,0.66992,0.66977,0.66977,891200001.0
2007-01-09 18:30:00,0.6698,0.6699,0.6698,0.66988,878500004.0
2007-01-09 18:31:00,0.66985,0.66988,0.66979,0.66983,619800001.0
2007-01-09 18:32:00,0.66984,0.66987,0.66976,0.6698,598999995.0
2007-01-09 18:33:00,0.66978,0.66983,0.66973,0.66976,1170200000.0
2007-01-09 18:34:00,0.66976,0.66979,0.6697,0.66977,1057399999.0
2007-01-09 18:35:00,0.66979,0.66979,0.66973,0.66973,568600000.0
2007-01-09 18:36:00,0.66973,0.66973,0.66965,0.6697,218800001.0
2007-01-09 18:37:00,0.66966,0.66975,0.66966,0.66972,527900005.0
2007-01-09 18:38:00,0.66967,0.6697,0.66965,0.66967,285299998.0
2007-01-09 18:39:00,0.66971,0.66975,0.6697,0.6697,463700005.0
2007-01-09 18:40:00,0.6697,0.66972,0.6696,0.6697,544200004.0
2007-01-09 18:41:00,0.66972,0.66978,0.6697,0.66975,660100003.0
2007-01-09 18:42:00,0.66972,0.66976,0.66968,0.66975,369900003.0
2007-01-09 18:43:00,0.66972,0.66978,0.66968,0.66977,309499999.0
2007-01-09 18:44:00,0.6698,0.66987,0.66975,0.66978,594099996.0
2007-01-09 18:45:00,0.66978,0.66986,0.66973,0.66977,436499998.0
2007-01-09 18:46:00,0.66984,0.66989,0.66984,0.66989,135500003.0
2007-01-09 18:47:00,0.66986,0.66987,0.66981,0.66985,185400003.0
2007-01-09 18:48:00,0.66977,0.66983,0.66971,0.66977,368399999.0
2007-01-09 18:49:00,0.6697,0.6698,0.6697,0.66978,260400001.0
2007-01-09 18:50:00,0.66974,0.66974,0.66967,0.66973,172500000.0
2007-01-09 18:51:00,0.6697,0.66976,0.66969,0.6697,391899997.0
2007-01-09 18:52:00,0.66972,0.66976,0.66968,0.66975,520300000.0
2007-01-09 18:53:00,0.66974,0.66974,0.66964,0.66966,683900003.0
2007-01-09 18:54:00,0.66972,0.66975,0.66966,0.66975,253199995.0
2007-01-09 18:55:00,0.66972,0.66982,0.6697,0.66977,590699994.0
2007-01-09 18:56:00,0.6698,0.66987,0.6698,0.66983,307700002.0
2007-01-09 18:57:00,0.66985,0.6699,0.66983,0.66983,387100005.0
2007-01-09 18:58:00,0.66974,0.66981,0.66971,0.66976,908300008.0
2007-01-09 18:59:00,0.66974,0.66981,0.6697,0.6697,837600005.0
2007-01-09 19:00:00,0.66972,0.66988,0.66971,0.66988,514199999.0
2007-01-09 19:01:00,0.66987,0.66988,0.66985,0.66985,131700001.0
2007-01-09 19:02:00,0.66987,0.66993,0.66985,0.66993,623500000.0
2007-01-09 19:03:00,0.66993,0.66999,0.66986,0.66987,556600000.0
2007-01-09 19:04:00,0.66995,0.67005,0.66993,0.67,361200002.0
2007-01-09 19:05:00,0.66995,0.67003,0.66986,0.67002,445300000.0
2007-01-09 19:06:00,0.66998,0.67006,0.66996,0.66997,688400000.0
2007-01-09 19:07:00,0.67004,0.6701,0.66998,0.66998,238999997.0
2007-01-09 19:08:00,0.67008,0.67015,0.67002,0.67005,943100007.0
2007-01-09 19:09:00,0.67005,0.67013,0.67002,0.67012,617599996.0
2007-01-09 19:10:00,0.67013,0.67014,0.67002,0.67002,286700000.0
2007-01-09 19:11:00,0.66997,0.6701,0.66996,0.6701,259199998.0
2007-01-09 19:12:00,0.67012,0.67012,0.67,0.67,268399997.0
2007-01-09 19:13:00,0.67,0.67007,0.67,0.67006,268699998.0
2007-01-09 19:14:00,0.67008,0.67014,0.67004,0.67008,216099998.0
2007-01-09 19:15:00,0.67007,0.67012,0.66996,0.67002,667599994.0
2007-01-09 19:16:00,0.67005,0.67007,0.67002,0.67002,108400000.0
2007-01-09 19:17:00,0.67,0.67004,0.66998,0.67,420400000.0
2007-01-09 19:18:00,0.66999,0.67007,0.66997,0.67007,399100002.0
2007-01-09 19:19:00,0.67005,0.67009,0.66997,0.67009,512200006.0
2007-01-09 19:20:00,0.67006,0.67016,0.67002,0.67012,339699998.0
2007-01-09 19:21:00,0.67012,0.67016,0.67005,0.67016,306599991.0
2007-01-09 19:22:00,0.6702,0.67027,0.67013,0.67013,316599995.0
2007-01-09 19:23:00,0.67017,0.67022,0.67016,0.67017,409199997.0
2007-01-09 19:24:00,0.67017,0.67024,0.67017,0.67023,231899999.0
2007-01-09 19:25:00,0.67023,0.67023,0.67017,0.67017,129799999.0
2007-01-09 19:26:00,0.67019,0.67022,0.67013,0.67013,445200004.0
2007-01-09 19:27:00,0.67016,0.67019,0.6701,0.67019,698499997.0
2007-01-09 19:28:00,0.67017,0.67023,0.67015,0.67023,252899999.0
2007-01-09 19:29:00,0.67023,0.67023,0.67013,0.67023,472700001.0
2007-01-09 19:30:00,0.67022,0.67024,0.67016,0.67017,743000006.0
2007-01-09 19:31:00,0.67017,0.67028,0.67017,0.67028,726300007.0
2007-01-09 19:32:00,0.6703,0.6703,0.6702,0.67026,365899996.0
2007-01-09 19:33:00,0.67028,0.67031,0.67024,0.67031,306999999.0
2007-01-09 19:34:00,0.67032,0.67034,0.67028,0.67034,546600002.0
2007-01-09 19:35:00,0.67034,0.67036,0.67028,0.67031,646099997.0
2007-01-09 19:36:00,0.67035,0.6704,0.67032,0.67032,523000002.0
2007-01-09 19:37:00,0.6703,0.67036,0.67029,0.6703,360500001.0
2007-01-09 19:38:00,0.67031,0.67035,0.67027,0.67027,378200003.0
2007-01-09 19:39:00,0.67027,0.67031,0.67022,0.67024,730000004.0
2007-01-09 19:40:00,0.67027,0.67033,0.67022,0.67022,586999995.0
2007-01-09 19:41:00,0.67023,0.67029,0.67022,0.67028,696600000.0
2007-01-09 19:42:00,0.67027,0.67027,0.67017,0.67024,317000001.0
2007-01-09 19:43:00,0.67024,0.67027,0.67023,0.67025,139400002.0
2007-01-09 19:44:00,0.67023,0.67023,0.67017,0.67017,333400000.0
2007-01-09 19:45:00,0.67021,0.67028,0.67019,0.67022,248500003.0
2007-01-09 19:46:00,0.67027,0.6703,0.67022,0.67022,170899997.0
2007-01-09 19:47:00,0.67022,0.67023,0.6702,0.67023,62400001.0
2007-01-09 19:48:00,0.67022,0.67028,0.67022,0.67028,140900004.0
2007-01-09 19:49:00,0.67027,0.67028,0.67022,0.67023,333699999.0
2007-01-09 19:50:00,0.6702,0.67029,0.6702,0.67028,343299999.0
2007-01-09 19:51:00,0.6703,0.67034,0.67025,0.6703,380100000.0
2007-01-09 19:52:00,0.67029,0.6703,0.67025,0.67025,337999998.0
2007-01-09 19:53:00,0.67026,0.67051,0.67026,0.67051,122300000.0
2007-01-09 19:54:00,0.67056,0.67056,0.6705,0.67055,64100000.0
2007-01-09 19:55:00,0.67054,0.6706,0.67051,0.67055,287299996.0
2007-01-09 19:56:00,0.67056,0.67057,0.67051,0.67055,152200001.0
2007-01-09 19:57:00,0.67054,0.67057,0.67048,0.67049,703799997.0
2007-01-09 19:58:00,0.6705,0.67057,0.6705,0.67052,242700003.0
2007-01-09 19:59:00,0.67052,0.67053,0.67048,0.67048,478400005.0
2007-01-09 20:00:00,0.67054,0.67056,0.67049,0.67049,185199997.0
2007-01-09 20:01:00,0.67047,0.6705,0.67041,0.6705,338600003.0
2007-01-09 20:02:00,0.67052,0.67054,0.67043,0.67043,153199996.0
2007-01-09 20:03:00,0.67046,0.6705,0.67044,0.6705,144999999.0
2007-01-09 20:04:00,0.67049,0.67053,0.67048,0.67051,169799999.0
2007-01-09 20:05:00,0.6705,0.67051,0.67046,0.67046,229600000.0
2007-01-09 20:06:00,0.67044,0.67053,0.67044,0.6705,115699999.0
2007-01-09 20:07:00,0.67049,0.67052,0.67046,0.67046,187200000.0
2007-01-09 20:08:00,0.67048,0.67048,0.67043,0.67048,659200002.0
2007-01-09 20:09:00,0.67048,0.6705,0.67045,0.6705,67600000.0
2007-01-09 20:10:00,0.67048,0.67048,0.6704,0.67047,132999998.0
2007-01-09 20:11:00,0.67048,0.67049,0.67045,0.67046,149900000.0
2007-01-09 20:12:00,0.67045,0.67047,0.67037,0.67045,894100005.0
2007-01-09 20:13:00,0.67045,0.6705,0.67043,0.67045,366600005.0
2007-01-09 20:14:00,0.67046,0.6705,0.67046,0.67048,401600000.0
2007-01-09 20:15:00,0.67049,0.67049,0.67041,0.67046,815100004.0
2007-01-09 20:16:00,0.67047,0.67048,0.67045,0.67048,445299998.0
2007-01-09 20:17:00,0.67046,0.67047,0.67043,0.67047,174099999.0
2007-01-09 20:18:00,0.67048,0.67048,0.6704,0.67042,395999997.0
2007-01-09 20:19:00,0.6704,0.67047,0.67039,0.67045,705399991.0
2007-01-09 20:20:00,0.67046,0.67046,0.67038,0.6704,472500001.0
2007-01-09 20:21:00,0.67041,0.67041,0.67035,0.67035,225000005.0
2007-01-09 20:22:00,0.67034,0.67043,0.67034,0.67043,94700002.0
2007-01-09 20:23:00,0.67045,0.67048,0.6704,0.6704,719100007.0
2007-01-09 20:24:00,0.6704,0.67045,0.6704,0.6704,309899999.0
2007-01-09 20:25:00,0.67039,0.67046,0.67038,0.67038,600299999.0
2007-01-09 20:26:00,0.67039,0.67044,0.67037,0.67041,748500007.0
2007-01-09 20:27:00,0.67038,0.67044,0.67038,0.6704,315800000.0
2007-01-09 20:28:00,0.67042,0.67046,0.67033,0.67033,713700001.0
2007-01-09 20:29:00,0.67033,0.67039,0.6703,0.67032,581899992.0
2007-01-09 20:30:00,0.67033,0.6704,0.67029,0.67034,1658400002.0
2007-01-09 20:31:00,0.67036,0.67042,0.6703,0.6703,833000003.0
2007-01-09 20:32:00,0.67038,0.67048,0.67038,0.67048,1449299999.0
2007-01-09 20:33:00,0.67049,0.67054,0.67045,0.6705,283200002.0
2007-01-09 20:34:00,0.67043,0.67048,0.67038,0.67042,450100001.0
2007-01-09 20:35:00,0.67047,0.67053,0.67047,0.6705,248900001.0
2007-01-09 20:36:00,0.67047,0.67047,0.6704,0.67045,180000000.0
2007-01-09 20:37:00,0.67041,0.67044,0.67037,0.67037,707399996.0
2007-01-09 20:38:00,0.67035,0.67047,0.67035,0.67036,796899996.0
2007-01-09 20:39:00,0.67035,0.6704,0.67033,0.67035,305700000.0
2007-01-09 20:40:00,0.67036,0.67043,0.67035,0.67043,451199998.0
2007-01-09 20:41:00,0.67039,0.67042,0.67033,0.67035,387599998.0
2007-01-09 20:42:00,0.67038,0.67043,0.67037,0.67037,91700000.0
2007-01-09 20:43:00,0.67035,0.67043,0.67032,0.67032,516899999.0
2007-01-09 20:44:00,0.67028,0.67033,0.67024,0.67031,903699999.0
2007-01-09 20:45:00,0.67031,0.67031,0.67023,0.67031,443199999.0
2007-01-09 20:46:00,0.67036,0.67036,0.67025,0.67027,185599995.0
2007-01-09 20:47:00,0.67027,0.67032,0.67021,0.67023,701499996.0
2007-01-09 20:48:00,0.6702,0.67031,0.67017,0.6702,661800007.0
2007-01-09 20:49:00,0.67022,0.67028,0.67021,0.67026,201200000.0
2007-01-09 20:50:00,0.67027,0.67034,0.67022,0.67032,1232000004.0
2007-01-09 20:51:00,0.67033,0.67034,0.67026,0.67027,530000001.0
2007-01-09 20:52:00,0.67031,0.67035,0.67029,0.67029,576399998.0
2007-01-09 20:53:00,0.67032,0.67036,0.67029,0.67032,936699999.0
2007-01-09 20:54:00,0.67033,0.67033,0.67022,0.67033,560300000.0
2007-01-09 20:55:00,0.67034,0.67034,0.67025,0.67032,501999990.0
2007-01-09 20:56:00,0.67031,0.67035,0.67024,0.67027,1201800004.0
2007-01-09 20:57:00,0.67022,0.67031,0.67022,0.67028,1016600003.0
2007-01-09 20:58:00,0.6703,0.67037,0.67028,0.67035,574199998.0
2007-01-09 20:59:00,0.67033,0.67034,0.67024,0.67025,1513200000.0
2007-01-09 21:00:00,0.67034,0.67034,0.67026,0.67027,1699000014.0
2007-01-09 21:01:00,0.67029,0.67029,0.67021,0.67028,1224800012.0
2007-01-09 21:02:00,0.67028,0.67028,0.67021,0.67026,384700000.0
2007-01-09 21:03:00,0.67025,0.67033,0.67021,0.67024,811499998.0
2007-01-09 21:04:00,0.67022,0.6703,0.67022,0.67027,568600001.0
2007-01-09 21:05:00,0.67024,0.6703,0.6702,0.67028,705300004.0
2007-01-09 21:06:00,0.67027,0.67027,0.67018,0.6702,776499997.0
2007-01-09 21:07:00,0.67019,0.67022,0.67013,0.67013,124600001.0
2007-01-09 21:08:00,0.67013,0.67019,0.67012,0.67017,210000003.0
2007-01-09 21:09:00,0.6702,0.67027,0.67019,0.67024,409199998.0
2007-01-09 21:10:00,0.67024,0.67029,0.67021,0.67025,108899999.0
2007-01-09 21:11:00,0.67025,0.67025,0.67022,0.67024,171100006.0
2007-01-09 21:12:00,0.67021,0.67024,0.67021,0.67024,95799998.0
2007-01-09 21:13:00,0.67025,0.67031,0.67021,0.6703,305300000.0
2007-01-09 21:14:00,0.67033,0.67033,0.67025,0.67028,797200003.0
2007-01-09 21:15:00,0.67033,0.67033,0.67021,0.6703,440100001.0
2007-01-09 21:16:00,0.67027,0.67032,0.6702,0.67032,404600004.0
2007-01-09 21:17:00,0.6703,0.67031,0.67026,0.67029,299199998.0
2007-01-09 21:18:00,0.67023,0.67025,0.67019,0.67025,112699998.0
2007-01-09 21:19:00,0.67016,0.67017,0.66999,0.67007,498300002.0
2007-01-09 21:20:00,0.6701,0.67014,0.67004,0.67007,1153500001.0
2007-01-09 21:21:00,0.67012,0.67014,0.6701,0.6701,378199991.0
2007-01-09 21:22:00,0.67013,0.67015,0.67007,0.67015,944699998.0
2007-01-09 21:23:00,0.67016,0.67017,0.67009,0.67013,260999998.0
2007-01-09 21:24:00,0.67017,0.67018,0.67011,0.67011,190100004.0
2007-01-09 21:25:00,0.6701,0.67017,0.6701,0.67013,229699998.0
2007-01-09 21:26:00,0.67014,0.67014,0.67008,0.67008,63800002.0
2007-01-09 21:27:00,0.67009,0.67011,0.67006,0.6701,128299997.0
2007-01-09 21:28:00,0.6701,0.67012,0.67006,0.67012,214599999.0
2007-01-09 21:29:00,0.67013,0.67013,0.67012,0.67012,178100001.0
2007-01-09 21:30:00,0.67008,0.67013,0.67007,0.67013,87500000.0
2007-01-09 21:31:00,0.67013,0.67015,0.6701,0.67013,296600001.0
2007-01-09 21:32:00,0.67013,0.67016,0.6701,0.67015,749699993.0
2007-01-09 21:33:00,0.67015,0.67018,0.67013,0.67013,527499999.0
2007-01-09 21:34:00,0.67013,0.67015,0.67012,0.67013,640300003.0
2007-01-09 21:35:00,0.67015,0.67015,0.67008,0.67013,194300006.0
2007-01-09 21:36:00,0.67011,0.67014,0.6701,0.6701,115599999.0
2007-01-09 21:37:00,0.67014,0.67014,0.67009,0.6701,257799995.0
2007-01-09 21:38:00,0.67007,0.67014,0.67007,0.67014,123900001.0
2007-01-09 21:39:00,0.6701,0.67017,0.6701,0.67017,133600000.0
2007-01-09 21:40:00,0.6701,0.67015,0.67009,0.6701,203100001.0
2007-01-09 21:41:00,0.67001,0.67001,0.66977,0.66992,101099999.0
2007-01-09 21:42:00,0.67015,0.67015,0.67009,0.67011,318699994.0
2007-01-09 21:43:00,0.67009,0.67018,0.67009,0.6701,319399998.0
2007-01-09 21:44:00,0.67008,0.67014,0.67008,0.67014,498300000.0
2007-01-09 21:45:00,0.67015,0.67015,0.67015,0.67015,122399998.0
2007-01-09 21:46:00,0.67015,0.67015,0.67015,0.67015,444699998.0
2007-01-09 21:47:00,0.67015,0.67016,0.67012,0.67015,258299999.0
2007-01-09 21:48:00,0.67014,0.67014,0.67005,0.67005,78200001.0
2007-01-09 21:49:00,0.67002,0.67005,0.67,0.67005,156300001.0
2007-01-09 21:50:00,0.67005,0.67012,0.67005,0.6701,114299998.0
2007-01-09 21:51:00,0.6701,0.6701,0.67007,0.67007,310400005.0
2007-01-09 21:52:00,0.67005,0.67009,0.67005,0.67005,137300003.0
2007-01-09 21:53:00,0.67009,0.67009,0.67003,0.67003,143499999.0
2007-01-09 21:54:00,0.67003,0.6701,0.67002,0.67007,418299997.0
2007-01-09 21:55:00,0.67009,0.67012,0.67005,0.67005,180800001.0
2007-01-09 21:56:00,0.67012,0.67012,0.67005,0.67005,182900000.0
2007-01-09 21:57:00,0.67006,0.67007,0.67002,0.67006,215000002.0
2007-01-09 21:58:00,0.67005,0.6701,0.67001,0.67006,194300001.0
2007-01-09 21:59:00,0.6701,0.67011,0.67004,0.67008,496900002.0
2007-01-09 22:00:00,0.67004,0.67008,0.67001,0.67003,194899999.0
2007-01-09 22:01:00,0.67003,0.67012,0.67003,0.6701,331700004.0
2007-01-09 22:02:00,0.67012,0.6702,0.67007,0.67007,484099996.0
2007-01-09 22:03:00,0.67015,0.67018,0.67011,0.67014,364899998.0
2007-01-09 22:04:00,0.67013,0.67016,0.67007,0.67013,347199998.0
2007-01-09 22:05:00,0.6701,0.67017,0.6701,0.67016,181600001.0
2007-01-09 22:06:00,0.67018,0.67018,0.67007,0.67007,122000003.0
2007-01-09 22:07:00,0.67007,0.67015,0.67007,0.67015,119800002.0
2007-01-09 22:08:00,0.67016,0.67017,0.6701,0.6701,315900000.0
2007-01-09 22:09:00,0.67016,0.67023,0.67013,0.67023,63300000.0
2007-01-09 22:10:00,0.67015,0.67015,0.67008,0.67008,209999996.0
2007-01-09 22:11:00,0.67012,0.67014,0.67007,0.67007,147200003.0
2007-01-09 22:12:00,0.67009,0.67018,0.67009,0.67013,363199999.0
2007-01-09 22:13:00,0.67013,0.67017,0.67013,0.67017,106200003.0
2007-01-09 22:14:00,0.67015,0.67017,0.67009,0.67015,215200003.0
2007-01-09 22:15:00,0.67015,0.67018,0.6701,0.67012,578999994.0
2007-01-09 22:16:00,0.67013,0.67016,0.67011,0.67016,464500003.0
2007-01-09 22:17:00,0.67018,0.67018,0.67017,0.67017,47899998.0
2007-01-09 22:18:00,0.67019,0.67019,0.67014,0.67014,116499998.0
2007-01-09 22:19:00,0.67017,0.67017,0.67013,0.67013,161199998.0
2007-01-09 22:20:00,0.67014,0.67017,0.67012,0.67017,141800004.0
2007-01-09 22:21:00,0.67018,0.67018,0.67012,0.67014,373300003.0
2007-01-09 22:22:00,0.67015,0.67018,0.6701,0.6701,352800000.0
2007-01-09 22:23:00,0.67007,0.67022,0.67007,0.67012,601699987.0
2007-01-09 22:24:00,0.67015,0.6702,0.67013,0.67017,227300001.0
2007-01-09 22:25:00,0.67015,0.6702,0.67015,0.6702,189200000.0
2007-01-09 22:26:00,0.67016,0.67017,0.67011,0.67016,323399998.0
2007-01-09 22:27:00,0.67018,0.6702,0.67014,0.67014,103900000.0
2007-01-09 22:28:00,0.67013,0.67017,0.67013,0.67015,175500002.0
2007-01-09 22:29:00,0.67017,0.67017,0.67009,0.6701,290799997.0
2007-01-09 22:30:00,0.6701,0.67018,0.6701,0.67013,35000000.0
2007-01-09 22:31:00,0.67016,0.67016,0.67009,0.67009,112000000.0
2007-01-09 22:32:00,0.67015,0.67017,0.67015,0.67015,304100004.0
2007-01-09 22:33:00,0.67015,0.67021,0.67015,0.67015,205100003.0
2007-01-09 22:34:00,0.67015,0.67026,0.67015,0.67015,395000004.0
2007-01-09 22:35:00,0.67015,0.67022,0.67011,0.67022,109300001.0
2007-01-09 22:36:00,0.67025,0.67028,0.67021,0.67021,135599996.0
2007-01-09 22:37:00,0.67023,0.67028,0.67021,0.67023,217799996.0
2007-01-09 22:38:00,0.67029,0.67032,0.67024,0.67027,138599998.0
2007-01-09 22:39:00,0.67027,0.67032,0.67024,0.67032,262599998.0
2007-01-09 22:40:00,0.6703,0.67032,0.67028,0.6703,375799998.0
2007-01-09 22:41:00,0.67026,0.67032,0.67026,0.6703,237800000.0
2007-01-09 22:42:00,0.67022,0.67031,0.6702,0.67025,273099997.0
2007-01-09 22:43:00,0.67026,0.67031,0.67026,0.67027,107200002.0
2007-01-09 22:44:00,0.67031,0.67032,0.67026,0.67027,151499998.0
2007-01-09 22:45:00,0.67029,0.67029,0.67021,0.67025,147000002.0
2007-01-09 22:46:00,0.67024,0.67027,0.67022,0.67022,95900000.0
2007-01-09 22:47:00,0.67025,0.6703,0.6702,0.6702,184600003.0
2007-01-09 22:48:00,0.67019,0.67024,0.67017,0.67018,341400000.0
2007-01-09 22:49:00,0.67026,0.67026,0.67013,0.67015,186999999.0
2007-01-09 22:50:00,0.67021,0.67024,0.67015,0.6702,149099994.0
2007-01-09 22:51:00,0.67019,0.6702,0.67015,0.67015,136400002.0
2007-01-09 22:52:00,0.67015,0.6702,0.67015,0.67016,112899996.0
2007-01-09 22:53:00,0.67015,0.67026,0.67015,0.67022,74800001.0
2007-01-09 22:54:00,0.67021,0.67021,0.67013,0.67013,157100001.0
2007-01-09 22:55:00,0.67014,0.67017,0.67014,0.67016,78299998.0
2007-01-09 22:56:00,0.67017,0.67017,0.67012,0.67014,136300000.0
2007-01-09 22:57:00,0.67011,0.67015,0.6701,0.67013,216499999.0
2007-01-09 22:58:00,0.67013,0.67019,0.67008,0.67011,395499997.0
2007-01-09 22:59:00,0.67004,0.67005,0.66993,0.66993,255700000.0
2007-01-09 23:00:00,0.66975,0.67009,0.66975,0.67009,142900002.0
2007-01-09 23:01:00,0.67017,0.67017,0.67017,0.67017,26500000.0
2007-01-09 23:02:00,0.67014,0.67016,0.6701,0.67012,249899995.0
2007-01-09 23:03:00,0.67016,0.67016,0.67012,0.67012,147200000.0
2007-01-09 23:04:00,0.67012,0.67012,0.67008,0.67011,44700000.0
2007-01-09 23:05:00,0.67012,0.67012,0.6701,0.67012,174100002.0
2007-01-09 23:06:00,0.6701,0.67016,0.6701,0.67011,186999999.0
2007-01-09 23:07:00,0.67009,0.67013,0.67009,0.67013,82399997.0
2007-01-09 23:08:00,0.67014,0.67014,0.67007,0.67012,86500000.0
2007-01-09 23:09:00,0.67015,0.67017,0.6701,0.67015,264300003.0
2007-01-09 23:10:00,0.67013,0.67015,0.6701,0.67015,126300005.0
2007-01-09 23:11:00,0.67016,0.67016,0.67005,0.67007,275900001.0
2007-01-09 23:12:00,0.67007,0.67016,0.67005,0.67016,105199998.0
2007-01-09 23:13:00,0.67012,0.67014,0.67011,0.67011,77100000.0
2007-01-09 23:14:00,0.6701,0.67018,0.6701,0.67013,82900000.0
2007-01-09 23:15:00,0.67013,0.67017,0.67012,0.67015,106099998.0
2007-01-09 23:16:00,0.67011,0.67011,0.67007,0.67007,78299999.0
2007-01-09 23:17:00,0.6701,0.67016,0.67007,0.67016,265899995.0
2007-01-09 23:18:00,0.67013,0.67013,0.6701,0.6701,59900000.0
2007-01-09 23:19:00,0.67014,0.67015,0.67007,0.67015,127000000.0
2007-01-09 23:20:00,0.67018,0.6702,0.67017,0.6702,169400002.0
2007-01-09 23:21:00,0.67021,0.67021,0.67014,0.67014,65399998.0
2007-01-09 23:22:00,0.6701,0.67017,0.6701,0.67017,123400003.0
2007-01-09 23:23:00,0.67017,0.6702,0.67013,0.67017,192199995.0
2007-01-09 23:24:00,0.67023,0.67023,0.67017,0.67017,54600000.0
2007-01-09 23:25:00,0.67015,0.6702,0.67015,0.6702,73299999.0
2007-01-09 23:26:00,0.67017,0.67018,0.67014,0.67016,291700000.0
2007-01-09 23:27:00,0.67014,0.67014,0.67009,0.67011,163700001.0
2007-01-09 23:28:00,0.67012,0.67019,0.67012,0.67013,170699997.0
2007-01-09 23:29:00,0.6701,0.67012,0.67002,0.67002,105399997.0
2007-01-09 23:30:00,0.67005,0.67015,0.67004,0.67005,176400001.0
2007-01-09 23:31:00,0.67003,0.67004,0.66996,0.67004,226700002.0
2007-01-09 23:32:00,0.67008,0.6701,0.67006,0.6701,182600000.0
2007-01-09 23:33:00,0.67012,0.67012,0.67001,0.67005,133400001.0
2007-01-09 23:34:00,0.67007,0.67011,0.67003,0.67007,159799997.0
2007-01-09 23:35:00,0.67007,0.67007,0.66996,0.67005,183800002.0
2007-01-09 23:36:00,0.67007,0.6701,0.67002,0.67005,212899999.0
2007-01-09 23:37:00,0.67002,0.67011,0.66998,0.67011,199799999.0
2007-01-09 23:38:00,0.67009,0.67015,0.67008,0.67008,145999999.0
2007-01-09 23:39:00,0.6701,0.67013,0.67007,0.6701,152999997.0
2007-01-09 23:40:00,0.6701,0.67014,0.67005,0.67014,194099995.0
2007-01-09 23:41:00,0.67013,0.67013,0.67005,0.67005,35100001.0
2007-01-09 23:42:00,0.67007,0.67013,0.67007,0.67011,46200001.0
2007-01-09 23:43:00,0.67013,0.67013,0.67002,0.67002,51900001.0
2007-01-09 23:44:00,0.67005,0.67006,0.67002,0.67003,178900000.0
2007-01-09 23:45:00,0.67002,0.67005,0.67002,0.67005,66099999.0
2007-01-09 23:46:00,0.67004,0.67004,0.66999,0.67002,71300002.0
2007-01-09 23:47:00,0.67004,0.67004,0.67004,0.67004,50300001.0
2007-01-09 23:48:00,0.6701,0.67015,0.6701,0.67011,107900000.0
2007-01-09 23:49:00,0.6701,0.67013,0.6701,0.67013,22300000.0
2007-01-09 23:50:00,0.6701,0.6701,0.6701,0.6701,66400002.0
2007-01-09 23:51:00,0.67008,0.67012,0.67008,0.67012,9900000.0
2007-01-09 23:52:00,0.67004,0.67012,0.67004,0.67007,94100001.0
2007-01-09 23:53:00,0.67002,0.67009,0.66999,0.67009,179599998.0
2007-01-09 23:54:00,0.67015,0.67015,0.67,0.67,191499993.0
2007-01-09 23:55:00,0.67007,0.67009,0.67002,0.67005,99999998.0
2007-01-09 23:56:00,0.67002,0.67002,0.66997,0.67001,156299996.0
2007-01-09 23:57:00,0.67004,0.67004,0.66997,0.66997,103600001.0
2007-01-09 23:58:00,0.67002,0.67004,0.66972,0.66998,117800001.0
2007-01-09 23:59:00,0.67001,0.67001,0.66995,0.66996,118999997.0
2007-01-10 00:00:00,0.66989,0.6699,0.66977,0.66977,249800003.0
2007-01-10 00:01:00,0.66995,0.67,0.66977,0.66982,115300001.0
2007-01-10 00:02:00,0.66984,0.66986,0.66984,0.66986,66700001.0
2007-01-10 00:03:00,0.66996,0.66996,0.66986,0.6699,64100000.0
2007-01-10 00:04:00,0.66983,0.6699,0.66983,0.6699,32700000.0
2007-01-10 00:05:00,0.6699,0.66997,0.6699,0.66997,117300000.0
2007-01-10 00:06:00,0.66998,0.67003,0.66997,0.67,143700000.0
2007-01-10 00:07:00,0.66996,0.66998,0.6699,0.6699,177599997.0
2007-01-10 00:08:00,0.66993,0.66999,0.66993,0.66997,116399999.0
2007-01-10 00:09:00,0.67002,0.67002,0.66998,0.66998,139400000.0
2007-01-10 00:10:00,0.66997,0.66997,0.66989,0.66989,137499999.0
2007-01-10 00:11:00,0.66993,0.66993,0.66984,0.66984,11200000.0
2007-01-10 00:12:00,0.66987,0.66994,0.66987,0.66994,32300001.0
2007-01-10 00:13:00,0.66997,0.67011,0.66997,0.67002,157500000.0
2007-01-10 00:14:00,0.67007,0.67011,0.67007,0.67007,111699999.0
2007-01-10 00:15:00,0.67011,0.67011,0.67004,0.67006,86700002.0
2007-01-10 00:16:00,0.67002,0.67006,0.67001,0.67006,87900002.0
2007-01-10 00:17:00,0.67005,0.67012,0.66996,0.67,107699999.0
2007-01-10 00:18:00,0.66995,0.67012,0.66995,0.67012,164800002.0
2007-01-10 00:19:00,0.67005,0.6702,0.67,0.67013,143200005.0
2007-01-10 00:20:00,0.67017,0.6702,0.67017,0.6702,62800000.0
2007-01-10 00:21:00,0.67017,0.67017,0.67009,0.67013,105599997.0
2007-01-10 00:22:00,0.67018,0.67022,0.67017,0.6702,66399999.0
2007-01-10 00:23:00,0.67015,0.67015,0.67013,0.67013,151500000.0
2007-01-10 00:24:00,0.67016,0.67017,0.67006,0.67011,164099995.0
2007-01-10 00:25:00,0.67013,0.67017,0.67009,0.67011,164999996.0
2007-01-10 00:26:00,0.67014,0.67014,0.67006,0.67007,90100001.0
2007-01-10 00:27:00,0.67009,0.67018,0.67008,0.67015,142800001.0
2007-01-10 00:28:00,0.67016,0.67017,0.67005,0.67005,90000002.0
2007-01-10 00:29:00,0.67005,0.67005,0.66997,0.66997,72900001.0
2007-01-10 00:30:00,0.67009,0.67012,0.66995,0.67001,119099999.0
2007-01-10 00:31:00,0.67007,0.67011,0.67007,0.67011,66099999.0
2007-01-10 00:32:00,0.67015,0.67015,0.6701,0.67013,123200000.0
2007-01-10 00:33:00,0.67007,0.67013,0.67006,0.6701,205499999.0
2007-01-10 00:34:00,0.6701,0.67014,0.67007,0.67008,170400004.0
2007-01-10 00:35:00,0.67003,0.67012,0.66997,0.6701,124600002.0
2007-01-10 00:36:00,0.67003,0.67003,0.67002,0.67002,15600000.0
2007-01-10 00:37:00,0.66998,0.67004,0.66998,0.67002,104700001.0
2007-01-10 00:38:00,0.67004,0.67005,0.67004,0.67005,66300000.0
2007-01-10 00:39:00,0.67003,0.67006,0.67,0.67003,116100002.0
2007-01-10 00:40:00,0.67005,0.67005,0.66998,0.67,182600006.0
2007-01-10 00:41:00,0.66999,0.67003,0.66997,0.67001,172000000.0
2007-01-10 00:42:00,0.66999,0.67,0.66999,0.67,60100001.0
2007-01-10 00:43:00,0.66996,0.66999,0.66996,0.66999,31800001.0
2007-01-10 00:44:00,0.67001,0.67005,0.66995,0.67003,119800000.0
2007-01-10 00:45:00,0.67003,0.67003,0.66997,0.67001,130400000.0
2007-01-10 00:46:00,0.67003,0.67003,0.66985,0.66985,245600005.0
2007-01-10 00:47:00,0.66985,0.66993,0.66985,0.66993,73000002.0
2007-01-10 00:48:00,0.66995,0.67,0.66992,0.66992,124900003.0
2007-01-10 00:49:00,0.66993,0.66993,0.66985,0.66985,136499997.0
2007-01-10 00:50:00,0.66987,0.66995,0.66981,0.66995,194900000.0
2007-01-10 00:51:00,0.66995,0.67,0.66988,0.66997,92500000.0
2007-01-10 00:52:00,0.66992,0.66993,0.66989,0.66989,146500001.0
2007-01-10 00:53:00,0.66995,0.66995,0.66989,0.66989,95600002.0
2007-01-10 00:54:00,0.6699,0.66992,0.66985,0.66985,86300000.0
2007-01-10 00:55:00,0.66989,0.66996,0.66985,0.66985,108400001.0
2007-01-10 00:56:00,0.66982,0.66993,0.66982,0.6699,151899998.0
2007-01-10 00:57:00,0.66987,0.66987,0.66976,0.66987,70999999.0
2007-01-10 00:58:00,0.66992,0.66997,0.66985,0.6699,67699998.0
2007-01-10 00:59:00,0.66994,0.66998,0.66994,0.66998,74299998.0
2007-01-10 01:00:00,0.66997,0.67,0.66997,0.67,9500000.0
2007-01-10 01:01:00,0.67002,0.67002,0.66998,0.66998,42999998.0
2007-01-10 01:02:00,0.67005,0.67005,0.66994,0.66997,78499998.0
2007-01-10 01:03:00,0.67002,0.67007,0.66999,0.67002,240500001.0
2007-01-10 01:04:00,0.66998,0.67,0.66994,0.66997,153999998.0
2007-01-10 01:05:00,0.66995,0.66995,0.66993,0.66993,76300000.0
2007-01-10 01:06:00,0.66994,0.66995,0.66989,0.66995,134300000.0
2007-01-10 01:07:00,0.66988,0.66988,0.66969,0.66969,92400002.0
2007-01-10 01:08:00,0.6697,0.66984,0.66968,0.66984,158000004.0
2007-01-10 01:09:00,0.66986,0.66997,0.66978,0.66982,174900000.0
2007-01-10 01:10:00,0.66983,0.66997,0.66983,0.66993,126000000.0
2007-01-10 01:11:00,0.66991,0.66991,0.66985,0.6699,98099998.0
2007-01-10 01:12:00,0.66985,0.66985,0.6697,0.66971,279200000.0
2007-01-10 01:13:00,0.66971,0.66987,0.66971,0.66987,110599998.0
2007-01-10 01:14:00,0.66985,0.66988,0.66984,0.66988,100900001.0
2007-01-10 01:15:00,0.66985,0.66991,0.66985,0.66991,130599999.0
2007-01-10 01:16:00,0.66993,0.66995,0.6699,0.66995,131299998.0
2007-01-10 01:17:00,0.66993,0.66993,0.66989,0.66989,98899997.0
2007-01-10 01:18:00,0.66994,0.67001,0.66994,0.67001,73500002.0
2007-01-10 01:19:00,0.67003,0.67003,0.66996,0.67,84499998.0
2007-01-10 01:20:00,0.66998,0.67003,0.66991,0.67003,194600002.0
2007-01-10 01:21:00,0.67002,0.67002,0.66998,0.67002,83700000.0
2007-01-10 01:22:00,0.67003,0.67003,0.6699,0.6699,88500000.0
2007-01-10 01:23:00,0.66988,0.66993,0.66984,0.66987,156999999.0
2007-01-10 01:24:00,0.66989,0.67,0.66983,0.67,151799998.0
2007-01-10 01:25:00,0.66996,0.67004,0.66991,0.66998,72800001.0
2007-01-10 01:26:00,0.67003,0.67003,0.66998,0.67,192500000.0
2007-01-10 01:27:00,0.67005,0.67005,0.67,0.67,193000001.0
2007-01-10 01:28:00,0.67003,0.67003,0.66992,0.66992,79300001.0
2007-01-10 01:29:00,0.66992,0.67003,0.6699,0.67003,109300001.0
2007-01-10 01:30:00,0.6699,0.6699,0.66988,0.66988,48600001.0
2007-01-10 01:31:00,0.6698,0.66993,0.6698,0.66993,101199997.0
2007-01-10 01:32:00,0.66997,0.66997,0.66991,0.66991,15200000.0
2007-01-10 01:33:00,0.66988,0.66988,0.66979,0.66979,116599999.0
2007-01-10 01:34:00,0.6698,0.66984,0.66975,0.66975,125800000.0
2007-01-10 01:35:00,0.66966,0.66973,0.66966,0.66972,154199998.0
2007-01-10 01:36:00,0.66982,0.66989,0.66982,0.66989,24000000.0
2007-01-10 01:37:00,0.66993,0.66994,0.66987,0.66994,204999998.0
2007-01-10 01:38:00,0.66991,0.66996,0.66986,0.66992,172500002.0
2007-01-10 01:39:00,0.66993,0.66996,0.66987,0.66996,170500002.0
2007-01-10 01:40:00,0.66991,0.66993,0.66988,0.66991,155199999.0
2007-01-10 01:41:00,0.6699,0.66997,0.66985,0.66993,197100000.0
2007-01-10 01:42:00,0.6699,0.66997,0.66985,0.66997,154799996.0
2007-01-10 01:43:00,0.67,0.67,0.66994,0.66998,114899996.0
2007-01-10 01:44:00,0.66999,0.67001,0.66995,0.66997,102500000.0
2007-01-10 01:45:00,0.66999,0.67003,0.66993,0.67,110700002.0
2007-01-10 01:46:00,0.67004,0.67011,0.67004,0.67005,127199999.0
2007-01-10 01:47:00,0.67012,0.67012,0.67009,0.67009,112099998.0
2007-01-10 01:48:00,0.67005,0.67009,0.67005,0.67006,247000001.0
2007-01-10 01:49:00,0.66998,0.67001,0.66997,0.66999,72399999.0
2007-01-10 01:50:00,0.66999,0.67003,0.66995,0.66995,42300000.0
2007-01-10 01:51:00,0.66997,0.66997,0.66987,0.6699,110899999.0
2007-01-10 01:52:00,0.66993,0.66995,0.66984,0.66995,95699999.0
2007-01-10 01:53:00,0.66998,0.67002,0.66995,0.67,121199999.0
2007-01-10 01:54:00,0.67003,0.6701,0.66996,0.6701,262000000.0
2007-01-10 01:55:00,0.67011,0.67012,0.67008,0.67012,185899997.0
2007-01-10 01:56:00,0.67007,0.67014,0.67005,0.67005,83800002.0
2007-01-10 01:57:00,0.67002,0.67004,0.67,0.67001,67000002.0
2007-01-10 01:58:00,0.66997,0.67,0.66993,0.66999,247399999.0
2007-01-10 01:59:00,0.67,0.67,0.66997,0.66997,104900000.0
2007-01-10 02:00:00,0.66997,0.67,0.66992,0.66992,163599996.0
2007-01-10 02:01:00,0.67,0.67007,0.66993,0.67007,212100002.0
2007-01-10 02:02:00,0.67007,0.6701,0.67005,0.67006,100400001.0
2007-01-10 02:03:00,0.67012,0.67012,0.66999,0.67002,98700000.0
2007-01-10 02:04:00,0.67,0.67005,0.66997,0.67002,84600000.0
2007-01-10 02:05:00,0.67007,0.67011,0.67001,0.67007,117300002.0
2007-01-10 02:06:00,0.67001,0.6701,0.67,0.67001,151500003.0
2007-01-10 02:07:00,0.67,0.67004,0.66992,0.66998,136699997.0
2007-01-10 02:08:00,0.66999,0.67002,0.66992,0.66992,79700001.0
2007-01-10 02:09:00,0.66995,0.66995,0.66988,0.66988,55700001.0
2007-01-10 02:10:00,0.66988,0.66997,0.66988,0.66989,166799998.0
2007-01-10 02:11:00,0.66987,0.66993,0.66987,0.66988,107700001.0
2007-01-10 02:12:00,0.66985,0.66993,0.66984,0.66993,100800001.0
2007-01-10 02:13:00,0.66989,0.66995,0.66979,0.66989,295199999.0
2007-01-10 02:14:00,0.66988,0.66989,0.66983,0.66989,105900000.0
2007-01-10 02:15:00,0.66992,0.67004,0.66992,0.67,157200002.0
2007-01-10 02:16:00,0.67003,0.67008,0.67003,0.67006,150700000.0
2007-01-10 02:17:00,0.67005,0.67005,0.67001,0.67002,199400001.0
2007-01-10 02:18:00,0.67,0.67008,0.67,0.67007,137599996.0
2007-01-10 02:19:00,0.67005,0.67005,0.66979,0.66983,63100003.0
2007-01-10 02:20:00,0.66981,0.66994,0.66981,0.66987,111000002.0
2007-01-10 02:21:00,0.6698,0.66987,0.66977,0.66977,166900002.0
2007-01-10 02:22:00,0.66984,0.66991,0.66977,0.66991,216900002.0
2007-01-10 02:23:00,0.66993,0.66993,0.66981,0.66983,113300000.0
2007-01-10 02:24:00,0.66985,0.66985,0.66973,0.66981,169900000.0
2007-01-10 02:25:00,0.66984,0.66987,0.66978,0.66983,122700000.0
2007-01-10 02:26:00,0.66982,0.66984,0.66971,0.66978,216000001.0
2007-01-10 02:27:00,0.66974,0.66981,0.66966,0.66966,172500005.0
2007-01-10 02:28:00,0.6697,0.66972,0.66956,0.66956,116700000.0
2007-01-10 02:29:00,0.6696,0.66973,0.6696,0.66973,181399998.0
2007-01-10 02:30:00,0.66967,0.66976,0.66963,0.66965,164800002.0
2007-01-10 02:31:00,0.66962,0.66969,0.66962,0.66962,253099998.0
2007-01-10 02:32:00,0.66965,0.6697,0.66964,0.6697,112200002.0
2007-01-10 02:33:00,0.66963,0.66966,0.66953,0.66966,68800001.0
2007-01-10 02:34:00,0.66965,0.66971,0.66964,0.66971,53900001.0
2007-01-10 02:35:00,0.66976,0.66977,0.66967,0.66977,256200002.0
2007-01-10 02:36:00,0.66974,0.66982,0.66973,0.66975,120499995.0
2007-01-10 02:37:00,0.66971,0.66974,0.66968,0.66974,95100001.0
2007-01-10 02:38:00,0.66972,0.66972,0.66967,0.6697,126900001.0
2007-01-10 02:39:00,0.6697,0.66971,0.66967,0.6697,98200002.0
2007-01-10 02:40:00,0.66977,0.66992,0.66975,0.66992,56600001.0
2007-01-10 02:41:00,0.66981,0.66993,0.66981,0.66982,204200000.0
2007-01-10 02:42:00,0.66975,0.66983,0.66975,0.66983,51100000.0
2007-01-10 02:43:00,0.66982,0.66982,0.66968,0.66976,194900002.0
2007-01-10 02:44:00,0.66981,0.66985,0.66979,0.66985,175900000.0
2007-01-10 02:45:00,0.66978,0.6698,0.66975,0.6698,79600002.0
2007-01-10 02:46:00,0.66971,0.6698,0.66971,0.66974,105699999.0
2007-01-10 02:47:00,0.66978,0.66981,0.66974,0.66974,115500001.0
2007-01-10 02:48:00,0.66971,0.66975,0.66968,0.66975,104000003.0
2007-01-10 02:49:00,0.66977,0.66983,0.66971,0.66971,63600000.0
2007-01-10 02:50:00,0.66975,0.66995,0.66972,0.66995,185999996.0
2007-01-10 02:51:00,0.66998,0.66998,0.66992,0.66993,113800002.0
2007-01-10 02:52:00,0.66989,0.66989,0.6698,0.66985,188800004.0
2007-01-10 02:53:00,0.66985,0.66986,0.66978,0.66984,104100002.0
2007-01-10 02:54:00,0.66982,0.66989,0.66975,0.66983,108200000.0
2007-01-10 02:55:00,0.66978,0.6698,0.66974,0.66974,193000005.0
2007-01-10 02:56:00,0.66972,0.66972,0.66961,0.66972,128999998.0
2007-01-10 02:57:00,0.66971,0.66979,0.66971,0.66975,268099998.0
2007-01-10 02:58:00,0.66976,0.66985,0.66972,0.66985,247700003.0
2007-01-10 02:59:00,0.66983,0.66983,0.66978,0.66979,93199999.0
2007-01-10 03:00:00,0.66976,0.66977,0.66973,0.66977,162800000.0
2007-01-10 03:01:00,0.66968,0.66978,0.66968,0.66971,264000000.0
2007-01-10 03:02:00,0.6697,0.6697,0.66956,0.6696,146500003.0
2007-01-10 03:03:00,0.66963,0.66973,0.66961,0.66961,160700000.0
2007-01-10 03:04:00,0.66959,0.66965,0.66956,0.66956,151200000.0
2007-01-10 03:05:00,0.66958,0.66962,0.66955,0.66958,226100001.0
2007-01-10 03:06:00,0.66958,0.66962,0.6695,0.66962,119999998.0
2007-01-10 03:07:00,0.6696,0.66968,0.6696,0.66968,147900000.0
2007-01-10 03:08:00,0.66967,0.66973,0.66962,0.66962,56500000.0
2007-01-10 03:09:00,0.66967,0.6697,0.66965,0.66966,53500001.0
2007-01-10 03:10:00,0.66971,0.66973,0.66967,0.66968,159400000.0
2007-01-10 03:11:00,0.66968,0.66968,0.66963,0.66965,81799998.0
2007-01-10 03:12:00,0.66972,0.66975,0.66969,0.66969,115899998.0
2007-01-10 03:13:00,0.66968,0.6697,0.66968,0.6697,81500000.0
2007-01-10 03:14:00,0.66968,0.66968,0.66964,0.66964,60800000.0
2007-01-10 03:15:00,0.66969,0.6697,0.66955,0.66955,122999999.0
2007-01-10 03:16:00,0.66963,0.66964,0.6696,0.6696,43100000.0
2007-01-10 03:17:00,0.66967,0.66972,0.66966,0.66969,115800003.0
2007-01-10 03:18:00,0.66969,0.6697,0.66962,0.66964,11700000.0
2007-01-10 03:19:00,0.66966,0.66967,0.66962,0.66962,129800004.0
2007-01-10 03:20:00,0.66962,0.66968,0.66956,0.66956,163000000.0
2007-01-10 03:21:00,0.6696,0.66967,0.6696,0.66967,51100001.0
2007-01-10 03:22:00,0.66961,0.66963,0.6696,0.6696,98999998.0
2007-01-10 03:23:00,0.66956,0.66956,0.66952,0.66952,92700001.0
2007-01-10 03:24:00,0.6695,0.66959,0.6695,0.66952,220600004.0
2007-01-10 03:25:00,0.66959,0.66959,0.66954,0.66956,50000000.0
2007-01-10 03:26:00,0.66955,0.66955,0.66953,0.66953,48900002.0
2007-01-10 03:27:00,0.66953,0.66963,0.6695,0.6696,143599997.0
2007-01-10 03:28:00,0.66963,0.66963,0.66963,0.66963,800000.0
2007-01-10 03:29:00,0.66952,0.66954,0.66926,0.66954,149400002.0
2007-01-10 03:30:00,0.66962,0.66965,0.66958,0.66959,167900001.0
2007-01-10 03:31:00,0.66964,0.66964,0.66961,0.66963,50400001.0
2007-01-10 03:32:00,0.66958,0.66965,0.66957,0.6696,76899998.0
2007-01-10 03:33:00,0.66958,0.6696,0.66948,0.66954,251499999.0
2007-01-10 03:34:00,0.66957,0.66957,0.66948,0.66953,147799994.0
2007-01-10 03:35:00,0.66952,0.66955,0.66948,0.66955,147899999.0
2007-01-10 03:36:00,0.66948,0.66956,0.66948,0.6695,110100002.0
2007-01-10 03:37:00,0.66957,0.66966,0.66957,0.66963,130499998.0
2007-01-10 03:38:00,0.66962,0.66962,0.66955,0.66955,217899999.0
2007-01-10 03:39:00,0.66952,0.66962,0.66952,0.66958,182800004.0
2007-01-10 03:40:00,0.66952,0.66962,0.66952,0.66958,155900001.0
2007-01-10 03:41:00,0.66953,0.66955,0.66953,0.66955,142799999.0
2007-01-10 03:42:00,0.6696,0.66961,0.66954,0.6696,152999996.0
2007-01-10 03:43:00,0.66965,0.66965,0.66965,0.66965,24700000.0
2007-01-10 03:44:00,0.66965,0.66969,0.66957,0.66965,196999999.0
2007-01-10 03:45:00,0.66961,0.66971,0.6696,0.66962,179300001.0
2007-01-10 03:46:00,0.66958,0.66972,0.66958,0.66972,193300001.0
2007-01-10 03:47:00,0.6697,0.6697,0.66967,0.66967,71200002.0
2007-01-10 03:48:00,0.66956,0.66959,0.66956,0.66959,21500001.0
2007-01-10 03:49:00,0.66953,0.66963,0.6695,0.66955,121900001.0
2007-01-10 03:50:00,0.66952,0.6696,0.66952,0.6696,59799999.0
2007-01-10 03:51:00,0.66963,0.66963,0.66956,0.66963,144999997.0
2007-01-10 03:52:00,0.66968,0.66968,0.66965,0.66965,73800001.0
2007-01-10 03:53:00,0.66966,0.66966,0.66959,0.66959,57399997.0
2007-01-10 03:54:00,0.66963,0.66965,0.66959,0.66965,164200003.0
2007-01-10 03:55:00,0.66962,0.66965,0.66962,0.66963,58999998.0
2007-01-10 03:56:00,0.66965,0.66965,0.66958,0.66958,5600000.0
2007-01-10 03:57:00,0.66963,0.66963,0.6695,0.6695,153800003.0
2007-01-10 03:58:00,0.66941,0.66951,0.66941,0.66947,109999997.0
2007-01-10 03:59:00,0.66952,0.66952,0.66948,0.66948,104699999.0
2007-01-10 04:00:00,0.66955,0.66956,0.6695,0.66953,92399999.0
2007-01-10 04:01:00,0.66945,0.66953,0.66945,0.66953,181300000.0
2007-01-10 04:02:00,0.66953,0.66953,0.66948,0.66952,139100001.0
2007-01-10 04:03:00,0.66955,0.66955,0.66948,0.66951,80399998.0
2007-01-10 04:04:00,0.66956,0.66958,0.66954,0.66954,135900002.0
2007-01-10 04:05:00,0.66956,0.66956,0.66947,0.66953,160099997.0
2007-01-10 04:06:00,0.66953,0.66953,0.66953,0.66953,69500000.0
2007-01-10 04:07:00,0.66954,0.66962,0.66954,0.66954,57399998.0
2007-01-10 04:08:00,0.66956,0.66968,0.66956,0.66963,159599998.0
2007-01-10 04:09:00,0.6696,0.66963,0.66958,0.66961,252499997.0
2007-01-10 04:10:00,0.66962,0.66962,0.66954,0.66954,68599999.0
2007-01-10 04:11:00,0.66952,0.66952,0.66941,0.66944,108500000.0
2007-01-10 04:12:00,0.66951,0.66958,0.66951,0.66951,31000000.0
2007-01-10 04:13:00,0.66957,0.66957,0.66951,0.66954,120599997.0
2007-01-10 04:14:00,0.66949,0.66952,0.66939,0.6695,202099999.0
2007-01-10 04:15:00,0.6695,0.66953,0.66945,0.66953,108200002.0
2007-01-10 04:16:00,0.66954,0.66954,0.66935,0.66944,121499997.0
2007-01-10 04:17:00,0.66947,0.6695,0.66947,0.66949,63000000.0
2007-01-10 04:18:00,0.66946,0.66951,0.66943,0.66946,128399998.0
2007-01-10 04:19:00,0.6694,0.66949,0.66939,0.66939,221399998.0
2007-01-10 04:20:00,0.66937,0.66943,0.66937,0.66941,157699996.0
2007-01-10 04:21:00,0.66942,0.66949,0.66942,0.66946,204200001.0
2007-01-10 04:22:00,0.66941,0.66946,0.6694,0.6694,265299999.0
2007-01-10 04:23:00,0.66941,0.66945,0.66938,0.66941,94599998.0
2007-01-10 04:24:00,0.66941,0.66943,0.66936,0.66943,174000000.0
2007-01-10 04:25:00,0.66943,0.66944,0.66939,0.66944,149599999.0
2007-01-10 04:26:00,0.66935,0.66937,0.66929,0.66933,162300001.0
2007-01-10 04:27:00,0.66938,0.66943,0.66936,0.66943,95899999.0
2007-01-10 04:28:00,0.66935,0.66938,0.66935,0.66935,140000001.0
2007-01-10 04:29:00,0.6694,0.66941,0.6694,0.66941,23899999.0
2007-01-10 04:30:00,0.66944,0.66949,0.6694,0.6694,151399997.0
2007-01-10 04:31:00,0.66937,0.66942,0.66933,0.66938,89199999.0
2007-01-10 04:32:00,0.66938,0.66938,0.66934,0.66934,98300000.0
2007-01-10 04:33:00,0.66939,0.66944,0.66938,0.66938,157300001.0
2007-01-10 04:34:00,0.66932,0.66933,0.66925,0.66925,86099997.0
2007-01-10 04:35:00,0.66929,0.66929,0.66928,0.66928,86300001.0
2007-01-10 04:36:00,0.66935,0.66935,0.66928,0.66933,52999999.0
2007-01-10 04:37:00,0.66928,0.66942,0.66928,0.66941,123200000.0
2007-01-10 04:38:00,0.66944,0.6695,0.66944,0.66948,104099999.0
2007-01-10 04:39:00,0.66942,0.66942,0.66935,0.66939,277100003.0
2007-01-10 04:40:00,0.66943,0.66943,0.6694,0.6694,28300000.0
2007-01-10 04:41:00,0.66942,0.66942,0.6694,0.66942,37400001.0
2007-01-10 04:42:00,0.66947,0.66947,0.6694,0.66945,87299998.0
2007-01-10 04:43:00,0.66942,0.66943,0.66938,0.66938,138000001.0
2007-01-10 04:44:00,0.66935,0.66946,0.66935,0.66946,150800002.0
2007-01-10 04:45:00,0.66938,0.66942,0.66936,0.66937,88200000.0
2007-01-10 04:46:00,0.66935,0.66943,0.66935,0.66943,81300000.0
2007-01-10 04:47:00,0.66942,0.66942,0.6693,0.66935,54300000.0
2007-01-10 04:48:00,0.66937,0.66941,0.66936,0.66937,35000000.0
2007-01-10 04:49:00,0.66934,0.66943,0.66934,0.66943,143200001.0
2007-01-10 04:50:00,0.66939,0.66939,0.66929,0.66929,114400000.0
2007-01-10 04:51:00,0.66933,0.66936,0.66933,0.66936,43600000.0
2007-01-10 04:52:00,0.66943,0.66946,0.66935,0.6694,157999998.0
2007-01-10 04:53:00,0.66943,0.66946,0.66937,0.66944,171899999.0
2007-01-10 04:54:00,0.66946,0.66946,0.66941,0.66944,147699999.0
2007-01-10 04:55:00,0.66942,0.66947,0.6694,0.66942,136700000.0
2007-01-10 04:56:00,0.66941,0.66948,0.66941,0.66948,114399998.0
2007-01-10 04:57:00,0.66941,0.66948,0.66938,0.66948,158300000.0
2007-01-10 04:58:00,0.66941,0.66951,0.6694,0.66951,54900000.0
2007-01-10 04:59:00,0.66952,0.66955,0.66949,0.66955,225699997.0
2007-01-10 05:00:00,0.6695,0.66953,0.6695,0.66953,91099999.0
2007-01-10 05:01:00,0.6695,0.66957,0.6695,0.66953,151100000.0
2007-01-10 05:02:00,0.66952,0.66954,0.66949,0.66954,230599995.0
2007-01-10 05:03:00,0.66958,0.66958,0.66953,0.66953,73600000.0
2007-01-10 05:04:00,0.6695,0.6695,0.66947,0.6695,74299998.0
2007-01-10 05:05:00,0.66947,0.66955,0.66947,0.66951,160500002.0
2007-01-10 05:06:00,0.66952,0.66952,0.66951,0.66951,44599999.0
2007-01-10 05:07:00,0.66956,0.66956,0.66947,0.6695,249299995.0
2007-01-10 05:08:00,0.66951,0.66951,0.66945,0.66945,62500002.0
2007-01-10 05:09:00,0.66956,0.66958,0.6695,0.66958,164500001.0
2007-01-10 05:10:00,0.66952,0.66953,0.66952,0.66953,18600000.0
2007-01-10 05:11:00,0.66952,0.66955,0.66948,0.6695,97400001.0
2007-01-10 05:12:00,0.66962,0.66962,0.66959,0.66959,9700000.0
2007-01-10 05:13:00,0.66963,0.66963,0.66948,0.66951,195500002.0
2007-01-10 05:14:00,0.66951,0.66953,0.66946,0.66952,101200000.0
2007-01-10 05:15:00,0.66955,0.66956,0.66955,0.66956,23100000.0
2007-01-10 05:16:00,0.66955,0.66955,0.66949,0.66955,152600000.0
2007-01-10 05:17:00,0.66956,0.6696,0.66955,0.6696,109300001.0
2007-01-10 05:18:00,0.66955,0.6696,0.66955,0.66955,97200002.0
2007-01-10 05:19:00,0.66959,0.6696,0.66956,0.6696,140300002.0
2007-01-10 05:20:00,0.66958,0.66958,0.66958,0.66958,2600000.0
2007-01-10 05:21:00,0.66956,0.6696,0.66955,0.66959,159600002.0
2007-01-10 05:22:00,0.66958,0.66958,0.66958,0.66958,4800000.0
2007-01-10 05:23:00,0.66958,0.66963,0.66958,0.66963,108999998.0
2007-01-10 05:24:00,0.66963,0.66963,0.66955,0.66955,150700000.0
2007-01-10 05:25:00,0.66962,0.66966,0.66962,0.66966,113300000.0
2007-01-10 05:26:00,0.66968,0.6697,0.66964,0.66964,126799999.0
2007-01-10 05:27:00,0.66966,0.66967,0.66964,0.66967,182999999.0
2007-01-10 05:28:00,0.66968,0.66972,0.66968,0.66968,92999999.0
2007-01-10 05:29:00,0.66969,0.66969,0.66963,0.66963,47700000.0
2007-01-10 05:30:00,0.66963,0.66967,0.66963,0.66963,71099998.0
2007-01-10 05:31:00,0.66965,0.66968,0.66965,0.66968,5700000.0
2007-01-10 05:32:00,0.66965,0.6697,0.66965,0.66968,185699996.0
2007-01-10 05:33:00,0.66971,0.66971,0.66964,0.66968,137300004.0
2007-01-10 05:34:00,0.6697,0.66973,0.66963,0.6697,163499998.0
2007-01-10 05:35:00,0.66975,0.66975,0.66973,0.66975,134499998.0
2007-01-10 05:36:00,0.66973,0.66973,0.6697,0.6697,30500000.0
2007-01-10 05:37:00,0.66968,0.66968,0.66965,0.66968,59800001.0
2007-01-10 05:38:00,0.66968,0.6697,0.66968,0.6697,32300000.0
2007-01-10 05:39:00,0.66965,0.66965,0.66962,0.66962,10300000.0
2007-01-10 05:40:00,0.66965,0.66967,0.66963,0.66966,134900002.0
2007-01-10 05:41:00,0.66965,0.6697,0.66965,0.6697,110399999.0
2007-01-10 05:42:00,0.66968,0.6697,0.66968,0.6697,59400000.0
2007-01-10 05:43:00,0.66968,0.66968,0.66965,0.66965,23100000.0
2007-01-10 05:44:00,0.66962,0.66966,0.66962,0.66965,219899997.0
2007-01-10 05:45:00,0.66963,0.66967,0.66958,0.66958,218900001.0
2007-01-10 05:46:00,0.66966,0.66966,0.6696,0.66964,159500001.0
2007-01-10 05:47:00,0.6696,0.66968,0.6696,0.66965,297899998.0
2007-01-10 05:48:00,0.66961,0.66961,0.6696,0.6696,8300000.0
2007-01-10 05:49:00,0.66962,0.66965,0.66958,0.6696,153899998.0
2007-01-10 05:50:00,0.66964,0.66965,0.66961,0.66961,47999999.0
2007-01-10 05:51:00,0.66969,0.66969,0.66958,0.66965,157199999.0
2007-01-10 05:52:00,0.66963,0.66968,0.66961,0.66961,172500005.0
2007-01-10 05:53:00,0.66962,0.66969,0.66962,0.66962,159599999.0
2007-01-10 05:54:00,0.66962,0.6697,0.66962,0.66969,45200000.0
2007-01-10 05:55:00,0.6697,0.6697,0.66967,0.66967,91299998.0
2007-01-10 05:56:00,0.66967,0.66972,0.66967,0.66972,93300001.0
2007-01-10 05:57:00,0.66967,0.66971,0.66967,0.6697,65999998.0
2007-01-10 05:58:00,0.6697,0.6697,0.6697,0.6697,2400000.0
2007-01-10 05:59:00,0.66968,0.66968,0.66968,0.66968,7900000.0
2007-01-10 06:00:00,0.6697,0.6697,0.66967,0.6697,186900000.0
2007-01-10 06:01:00,0.66967,0.66971,0.66967,0.66968,83899998.0
2007-01-10 06:02:00,0.6697,0.66975,0.66969,0.66975,201900001.0
2007-01-10 06:03:00,0.66973,0.66973,0.66966,0.66967,105300001.0
2007-01-10 06:04:00,0.66963,0.66973,0.66963,0.66973,94700000.0
2007-01-10 06:05:00,0.66971,0.66971,0.66964,0.66964,111000001.0
2007-01-10 06:06:00,0.66966,0.66971,0.66965,0.66965,158299997.0
2007-01-10 06:07:00,0.66966,0.66969,0.66962,0.66969,177499999.0
2007-01-10 06:08:00,0.66972,0.66975,0.6697,0.66971,155600002.0
2007-01-10 06:09:00,0.66966,0.66973,0.66965,0.66973,136300000.0
2007-01-10 06:10:00,0.6697,0.66974,0.66965,0.66974,118600000.0
2007-01-10 06:11:00,0.66973,0.66973,0.66969,0.66969,36599999.0
2007-01-10 06:12:00,0.66968,0.66968,0.66962,0.66962,67400001.0
2007-01-10 06:13:00,0.66964,0.66971,0.66964,0.6697,192100002.0
2007-01-10 06:14:00,0.66966,0.66975,0.66966,0.66973,212599997.0
2007-01-10 06:15:00,0.66972,0.66975,0.6697,0.6697,83600001.0
2007-01-10 06:16:00,0.66975,0.66975,0.6697,0.66975,133299999.0
2007-01-10 06:17:00,0.66972,0.66972,0.66967,0.66969,130099999.0
2007-01-10 06:18:00,0.66973,0.66973,0.66965,0.66973,169200000.0
2007-01-10 06:19:00,0.6697,0.66978,0.66967,0.66968,223400000.0
2007-01-10 06:20:00,0.66972,0.66981,0.66968,0.66978,144400001.0
2007-01-10 06:21:00,0.66984,0.66984,0.66973,0.66973,168700000.0
2007-01-10 06:22:00,0.66976,0.66979,0.66976,0.66979,16000000.0
2007-01-10 06:23:00,0.66983,0.66985,0.66976,0.66977,147999999.0
2007-01-10 06:24:00,0.66977,0.66982,0.66972,0.66972,173899998.0
2007-01-10 06:25:00,0.6697,0.66975,0.6697,0.6697,22400000.0
2007-01-10 06:26:00,0.6697,0.66975,0.6697,0.66972,34799999.0
2007-01-10 06:27:00,0.6697,0.66972,0.6696,0.6696,114500001.0
2007-01-10 06:28:00,0.66961,0.66973,0.66961,0.66962,103700002.0
2007-01-10 06:29:00,0.66963,0.66973,0.66961,0.66973,177000001.0
2007-01-10 06:30:00,0.66973,0.66976,0.66969,0.66976,76000001.0
2007-01-10 06:31:00,0.66972,0.66975,0.66968,0.66975,106900000.0
2007-01-10 06:32:00,0.66978,0.66978,0.66977,0.66977,28100001.0
2007-01-10 06:33:00,0.66973,0.66973,0.66973,0.66973,69099998.0
2007-01-10 06:34:00,0.66973,0.66975,0.66973,0.66975,17600000.0
2007-01-10 06:35:00,0.66973,0.66973,0.66972,0.66972,13100000.0
2007-01-10 06:36:00,0.66975,0.66975,0.66975,0.66975,4800000.0
2007-01-10 06:37:00,0.66977,0.66978,0.66968,0.66978,222299993.0
2007-01-10 06:38:00,0.66973,0.66975,0.66973,0.66975,42400002.0
2007-01-10 06:39:00,0.66973,0.66978,0.66967,0.66978,186800004.0
2007-01-10 06:40:00,0.66979,0.6698,0.66974,0.66978,134799999.0
2007-01-10 06:41:00,0.66975,0.66976,0.66975,0.66976,27100000.0
2007-01-10 06:42:00,0.66973,0.66975,0.6697,0.66973,141200000.0
2007-01-10 06:43:00,0.66973,0.66973,0.66973,0.66973,10300000.0
2007-01-10 06:44:00,0.66974,0.66974,0.66965,0.66965,156499999.0
2007-01-10 06:45:00,0.66975,0.66976,0.66968,0.66968,117500002.0
2007-01-10 06:46:00,0.66971,0.66977,0.66967,0.6697,259999999.0
2007-01-10 06:47:00,0.66972,0.66978,0.66972,0.66975,65500002.0
2007-01-10 06:48:00,0.6697,0.66975,0.6697,0.66975,85400001.0
2007-01-10 06:49:00,0.66971,0.66975,0.66967,0.66975,131900002.0
2007-01-10 06:50:00,0.66972,0.66975,0.66972,0.66975,64099998.0
2007-01-10 06:51:00,0.66968,0.6697,0.66966,0.66969,107400001.0
2007-01-10 06:52:00,0.66971,0.6698,0.66971,0.6698,111800001.0
2007-01-10 06:53:00,0.66977,0.66981,0.66973,0.66975,170199997.0
2007-01-10 06:54:00,0.66979,0.6698,0.66979,0.6698,40700001.0
2007-01-10 06:55:00,0.66983,0.66986,0.66977,0.66981,110299999.0
2007-01-10 06:56:00,0.6698,0.66986,0.66978,0.66982,242099999.0
2007-01-10 06:57:00,0.6698,0.6698,0.66978,0.66978,54300000.0
2007-01-10 06:58:00,0.66982,0.66982,0.66969,0.66972,179599998.0
2007-01-10 06:59:00,0.66968,0.66974,0.66968,0.66974,132700000.0
2007-01-10 07:00:00,0.6697,0.66975,0.6697,0.66975,55800002.0
2007-01-10 07:01:00,0.66972,0.66972,0.66967,0.66967,243000000.0
2007-01-10 07:02:00,0.66967,0.66973,0.66967,0.66972,136499999.0
2007-01-10 07:03:00,0.66969,0.66973,0.66967,0.66972,83699998.0
2007-01-10 07:04:00,0.66971,0.66979,0.66971,0.66979,44700002.0
2007-01-10 07:05:00,0.66977,0.66977,0.66969,0.66974,167500001.0
2007-01-10 07:06:00,0.66975,0.66975,0.66972,0.66973,68499999.0
2007-01-10 07:07:00,0.66972,0.66972,0.66968,0.66968,44400000.0
2007-01-10 07:08:00,0.66971,0.66972,0.66971,0.66971,83700000.0
2007-01-10 07:09:00,0.66973,0.66977,0.66971,0.66975,129499999.0
2007-01-10 07:10:00,0.66972,0.66979,0.66972,0.66979,153699999.0
2007-01-10 07:11:00,0.66983,0.66985,0.66982,0.66985,121300003.0
2007-01-10 07:12:00,0.66969,0.66974,0.66963,0.66974,105700000.0
2007-01-10 07:13:00,0.66971,0.66981,0.66971,0.66981,115099999.0
2007-01-10 07:14:00,0.66983,0.66984,0.66976,0.66982,190499997.0
2007-01-10 07:15:00,0.66981,0.66993,0.66981,0.66993,189299999.0
2007-01-10 07:16:00,0.66994,0.66994,0.66985,0.66987,229999998.0
2007-01-10 07:17:00,0.66977,0.66983,0.66977,0.66983,50600001.0
2007-01-10 07:18:00,0.66985,0.66985,0.6698,0.66982,98899999.0
2007-01-10 07:19:00,0.66982,0.66987,0.66982,0.66983,121099999.0
2007-01-10 07:20:00,0.66982,0.6699,0.66981,0.66981,215899996.0
2007-01-10 07:21:00,0.66983,0.66983,0.66978,0.66978,84000001.0
2007-01-10 07:22:00,0.6698,0.66982,0.66965,0.66973,267700000.0
2007-01-10 07:23:00,0.66968,0.66972,0.66964,0.66964,198299996.0
2007-01-10 07:24:00,0.6696,0.66962,0.6696,0.66962,14300000.0
2007-01-10 07:25:00,0.66962,0.66966,0.66962,0.66966,16800000.0
2007-01-10 07:26:00,0.6697,0.6697,0.66968,0.66968,104099998.0
2007-01-10 07:27:00,0.66973,0.66984,0.66973,0.66983,62100001.0
2007-01-10 07:28:00,0.66983,0.66983,0.66967,0.66971,253000002.0
2007-01-10 07:29:00,0.66964,0.66982,0.66963,0.66982,231900005.0
2007-01-10 07:30:00,0.6698,0.66987,0.6698,0.66983,138899995.0
2007-01-10 07:31:00,0.66985,0.66985,0.66979,0.66979,65499999.0
2007-01-10 07:32:00,0.66973,0.66983,0.66973,0.66977,173100003.0
2007-01-10 07:33:00,0.66973,0.66973,0.66967,0.66973,150099998.0
2007-01-10 07:34:00,0.6697,0.66983,0.6697,0.66983,231900000.0
2007-01-10 07:35:00,0.66982,0.66982,0.66972,0.66973,94300000.0
2007-01-10 07:36:00,0.66979,0.66979,0.66979,0.66979,1800000.0
2007-01-10 07:37:00,0.66984,0.66984,0.66977,0.6698,201999998.0
2007-01-10 07:38:00,0.66981,0.66984,0.66979,0.6698,307199999.0
2007-01-10 07:39:00,0.66981,0.66992,0.66981,0.66988,23100000.0
2007-01-10 07:40:00,0.66992,0.66992,0.66975,0.66975,121300000.0
2007-01-10 07:41:00,0.66973,0.66982,0.66973,0.6698,80100000.0
2007-01-10 07:42:00,0.6698,0.66982,0.66973,0.66974,176499998.0
2007-01-10 07:43:00,0.66974,0.66983,0.66974,0.66983,72500000.0
2007-01-10 07:44:00,0.66984,0.66989,0.66975,0.66977,61300001.0
2007-01-10 07:45:00,0.66977,0.66987,0.66977,0.6698,180299997.0
2007-01-10 07:46:00,0.6698,0.66991,0.6698,0.66988,114700001.0
2007-01-10 07:47:00,0.66999,0.66999,0.66995,0.66995,30500001.0
2007-01-10 07:48:00,0.66995,0.67004,0.66995,0.67003,87999999.0
2007-01-10 07:49:00,0.67003,0.67003,0.66995,0.66998,130200001.0
2007-01-10 07:50:00,0.67001,0.67003,0.67,0.67002,44700001.0
2007-01-10 07:51:00,0.67,0.67011,0.66992,0.66992,164500000.0
2007-01-10 07:52:00,0.66993,0.66993,0.66989,0.66989,60699999.0
2007-01-10 07:53:00,0.66987,0.66992,0.6698,0.66992,193300004.0
2007-01-10 07:54:00,0.66993,0.66995,0.66992,0.66992,80000001.0
2007-01-10 07:55:00,0.66994,0.66994,0.6698,0.66989,224200000.0
2007-01-10 07:56:00,0.66985,0.66989,0.66979,0.66985,151400001.0
2007-01-10 07:57:00,0.66983,0.66985,0.66981,0.66985,264200001.0
2007-01-10 07:58:00,0.66985,0.66986,0.66978,0.6698,138299995.0
2007-01-10 07:59:00,0.66988,0.66991,0.66988,0.6699,125400000.0
2007-01-10 08:00:00,0.6699,0.66995,0.66989,0.66993,222799998.0
2007-01-10 08:01:00,0.66995,0.67003,0.6699,0.67003,84700000.0
2007-01-10 08:02:00,0.67005,0.67011,0.67004,0.67009,196599998.0
2007-01-10 08:03:00,0.67011,0.67011,0.67009,0.67009,16900000.0
2007-01-10 08:04:00,0.67003,0.67007,0.67,0.67007,231999999.0
2007-01-10 08:05:00,0.67001,0.67002,0.67001,0.67002,1600000.0
2007-01-10 08:06:00,0.67004,0.67009,0.67004,0.67009,29400001.0
2007-01-10 08:07:00,0.67011,0.67012,0.67011,0.67012,12300000.0
2007-01-10 08:08:00,0.67011,0.67011,0.67004,0.67004,91900003.0
2007-01-10 08:09:00,0.67008,0.67012,0.67008,0.67012,12800000.0
2007-01-10 08:10:00,0.67012,0.67012,0.67002,0.67003,143100003.0
2007-01-10 08:11:00,0.66999,0.67011,0.66999,0.6701,111400000.0
2007-01-10 08:12:00,0.67015,0.67015,0.67002,0.67006,228999996.0
2007-01-10 08:13:00,0.67004,0.67004,0.66997,0.67,91100000.0
2007-01-10 08:14:00,0.67005,0.67005,0.67005,0.67005,74600004.0
2007-01-10 08:15:00,0.67005,0.67005,0.66999,0.66999,106799999.0
2007-01-10 08:16:00,0.67002,0.67003,0.67002,0.67003,71700002.0
2007-01-10 08:17:00,0.67004,0.67004,0.67002,0.67003,71200001.0
2007-01-10 08:18:00,0.66998,0.67005,0.66998,0.67002,105300001.0
2007-01-10 08:19:00,0.67007,0.67009,0.67004,0.67004,107999998.0
2007-01-10 08:20:00,0.67,0.67006,0.67,0.67,269700000.0
2007-01-10 08:21:00,0.67002,0.67002,0.66995,0.66995,22200001.0
2007-01-10 08:22:00,0.66999,0.66999,0.66992,0.66992,20300000.0
2007-01-10 08:23:00,0.66994,0.67003,0.66994,0.67003,73500002.0
2007-01-10 08:24:00,0.66998,0.67002,0.66998,0.67,151800003.0
2007-01-10 08:25:00,0.66995,0.67007,0.66995,0.67002,209200002.0
2007-01-10 08:26:00,0.67003,0.67003,0.66995,0.66998,72800000.0
2007-01-10 08:27:00,0.66998,0.67006,0.66996,0.67002,202699994.0
2007-01-10 08:28:00,0.67003,0.67003,0.66997,0.66997,62999998.0
2007-01-10 08:29:00,0.67003,0.67003,0.66996,0.66996,35900001.0
2007-01-10 08:30:00,0.66997,0.67004,0.66997,0.67004,213600001.0
2007-01-10 08:31:00,0.67,0.67004,0.66994,0.66994,206599999.0
2007-01-10 08:32:00,0.6699,0.67002,0.6699,0.67002,84100001.0
2007-01-10 08:33:00,0.67005,0.67005,0.67002,0.67003,221900001.0
2007-01-10 08:34:00,0.67001,0.67004,0.66998,0.67004,81700002.0
2007-01-10 08:35:00,0.67001,0.67001,0.66999,0.66999,28800000.0
2007-01-10 08:36:00,0.66998,0.67002,0.66998,0.67002,43799999.0
2007-01-10 08:37:00,0.67002,0.67005,0.66997,0.67005,73499999.0
2007-01-10 08:38:00,0.67003,0.67003,0.66998,0.67002,145000001.0
2007-01-10 08:39:00,0.67,0.67008,0.67,0.67008,130900000.0
2007-01-10 08:40:00,0.67003,0.67013,0.67002,0.67013,97899998.0
2007-01-10 08:41:00,0.67006,0.67012,0.67001,0.67012,137200001.0
2007-01-10 08:42:00,0.6701,0.67014,0.67006,0.67007,179900001.0
2007-01-10 08:43:00,0.67,0.67009,0.67,0.67,148000002.0
2007-01-10 08:44:00,0.67001,0.67006,0.66996,0.67006,106399999.0
2007-01-10 08:45:00,0.67003,0.67003,0.66997,0.67002,128699994.0
2007-01-10 08:46:00,0.67,0.67003,0.6699,0.67003,160499997.0
2007-01-10 08:47:00,0.66999,0.67004,0.66999,0.67003,135899999.0
2007-01-10 08:48:00,0.67,0.67,0.66987,0.67,175699998.0
2007-01-10 08:49:00,0.67,0.67,0.66984,0.6699,191000000.0
2007-01-10 08:50:00,0.66983,0.66993,0.66983,0.66993,50499999.0
2007-01-10 08:51:00,0.66992,0.66992,0.66977,0.66977,141300000.0
2007-01-10 08:52:00,0.66973,0.66986,0.66973,0.66986,151500001.0
2007-01-10 08:53:00,0.66983,0.66983,0.66972,0.66972,96700001.0
2007-01-10 08:54:00,0.66971,0.6698,0.66969,0.66969,187400002.0
2007-01-10 08:55:00,0.66972,0.66981,0.66969,0.66969,127100001.0
2007-01-10 08:56:00,0.66966,0.66975,0.66965,0.66973,125499999.0
2007-01-10 08:57:00,0.66966,0.66966,0.66966,0.66966,10300000.0
2007-01-10 08:58:00,0.66969,0.6697,0.66956,0.66956,208000001.0
2007-01-10 08:59:00,0.66953,0.66964,0.66952,0.66952,119500001.0
2007-01-10 09:00:00,0.66951,0.66963,0.66951,0.66963,43000000.0
2007-01-10 09:01:00,0.66968,0.66971,0.66961,0.66964,98899997.0
2007-01-10 09:02:00,0.66964,0.6697,0.6696,0.6697,36800000.0
2007-01-10 09:03:00,0.66973,0.66973,0.66963,0.66965,152900002.0
2007-01-10 09:04:00,0.66972,0.66975,0.66968,0.66971,102100001.0
2007-01-10 09:05:00,0.6697,0.6697,0.66958,0.66958,65000001.0
2007-01-10 09:06:00,0.66955,0.66955,0.6695,0.6695,144700000.0
2007-01-10 09:07:00,0.66954,0.6696,0.66948,0.6696,108600003.0
2007-01-10 09:08:00,0.66961,0.66961,0.66945,0.6695,149599999.0
2007-01-10 09:09:00,0.66956,0.66956,0.66946,0.66951,108000002.0
2007-01-10 09:10:00,0.66953,0.66955,0.66948,0.66951,169499998.0
2007-01-10 09:11:00,0.6695,0.66967,0.6695,0.66967,253199999.0
2007-01-10 09:12:00,0.66965,0.66966,0.6696,0.66962,135500003.0
2007-01-10 09:13:00,0.66958,0.66959,0.66956,0.66958,127999999.0
2007-01-10 09:14:00,0.6697,0.66982,0.6697,0.66974,178999999.0
2007-01-10 09:15:00,0.66972,0.6698,0.66971,0.6698,131999998.0
2007-01-10 09:16:00,0.66978,0.66984,0.66977,0.66982,188000002.0
2007-01-10 09:17:00,0.6698,0.66993,0.6698,0.66991,69200000.0
2007-01-10 09:18:00,0.66995,0.66999,0.66989,0.66989,107999998.0
2007-01-10 09:19:00,0.66993,0.66998,0.66988,0.66993,112100000.0
2007-01-10 09:20:00,0.66992,0.66993,0.66992,0.66993,4800000.0
2007-01-10 09:21:00,0.67,0.67,0.66987,0.66989,204200001.0
2007-01-10 09:22:00,0.66985,0.66989,0.6698,0.66982,248499997.0
2007-01-10 09:23:00,0.66985,0.66985,0.66979,0.6698,173299998.0
2007-01-10 09:24:00,0.66985,0.66994,0.66983,0.66983,84500001.0
2007-01-10 09:25:00,0.66985,0.66986,0.66981,0.66985,231199999.0
2007-01-10 09:26:00,0.66987,0.66994,0.66987,0.66988,163700003.0
2007-01-10 09:27:00,0.66992,0.67001,0.66992,0.66996,79500000.0
2007-01-10 09:28:00,0.66997,0.66997,0.66992,0.66997,210600000.0
2007-01-10 09:29:00,0.67,0.67008,0.66999,0.67008,173299997.0
2007-01-10 09:30:00,0.67003,0.67003,0.66985,0.66985,141400003.0
2007-01-10 09:31:00,0.66983,0.66988,0.66983,0.66984,129700000.0
2007-01-10 09:32:00,0.66979,0.66986,0.66979,0.66985,181699998.0
2007-01-10 09:33:00,0.66982,0.66982,0.66973,0.66973,98800001.0
2007-01-10 09:34:00,0.66975,0.66981,0.66973,0.66973,78900000.0
2007-01-10 09:35:00,0.6698,0.6698,0.66972,0.66976,102299999.0
2007-01-10 09:36:00,0.66975,0.66975,0.66958,0.66958,175100005.0
2007-01-10 09:37:00,0.66965,0.66969,0.6696,0.66963,204199995.0
2007-01-10 09:38:00,0.66968,0.66968,0.66956,0.66957,130099998.0
2007-01-10 09:39:00,0.66951,0.66955,0.6695,0.66955,94600000.0
2007-01-10 09:40:00,0.66955,0.66957,0.6695,0.66957,97500001.0
2007-01-10 09:41:00,0.66954,0.66961,0.66953,0.66958,190099999.0
2007-01-10 09:42:00,0.66964,0.66965,0.66953,0.66957,317899996.0
2007-01-10 09:43:00,0.66953,0.66953,0.66946,0.66953,137000001.0
2007-01-10 09:44:00,0.66944,0.66955,0.66943,0.66948,213000001.0
2007-01-10 09:45:00,0.66948,0.66948,0.66946,0.66946,69000000.0
2007-01-10 09:46:00,0.66942,0.66948,0.66937,0.66937,215700003.0
2007-01-10 09:47:00,0.66944,0.66957,0.66944,0.66951,67399999.0
2007-01-10 09:48:00,0.66957,0.66965,0.66957,0.66961,236500004.0
2007-01-10 09:49:00,0.66961,0.66964,0.66956,0.66959,97000002.0
2007-01-10 09:50:00,0.66961,0.66961,0.66952,0.66952,226599998.0
2007-01-10 09:51:00,0.66955,0.66957,0.66949,0.66951,107800000.0
2007-01-10 09:52:00,0.66952,0.66952,0.66945,0.66945,43399998.0
2007-01-10 09:53:00,0.66942,0.66946,0.66938,0.66945,111000000.0
2007-01-10 09:54:00,0.66943,0.66959,0.66943,0.66959,97100004.0
2007-01-10 09:55:00,0.66954,0.66956,0.66951,0.66956,54200000.0
2007-01-10 09:56:00,0.66958,0.66958,0.66953,0.66953,90200001.0
2007-01-10 09:57:00,0.66955,0.66955,0.66948,0.66951,218799998.0
2007-01-10 09:58:00,0.66946,0.66947,0.6694,0.66947,87500001.0
2007-01-10 09:59:00,0.66944,0.66944,0.66943,0.66943,85900001.0
2007-01-10 10:00:00,0.66942,0.66948,0.66938,0.66948,70299997.0
2007-01-10 10:01:00,0.66948,0.66954,0.66942,0.66946,172200003.0
2007-01-10 10:02:00,0.66936,0.66942,0.66935,0.66938,104500001.0
2007-01-10 10:03:00,0.66937,0.66937,0.66917,0.66924,240899999.0
2007-01-10 10:04:00,0.66926,0.66926,0.66917,0.66917,91900000.0
2007-01-10 10:05:00,0.66923,0.66927,0.66921,0.66925,177300000.0
2007-01-10 10:06:00,0.66917,0.66922,0.66916,0.6692,142500000.0
2007-01-10 10:07:00,0.6692,0.66928,0.6692,0.66925,168399997.0
2007-01-10 10:08:00,0.66927,0.66933,0.66926,0.66932,139500000.0
2007-01-10 10:09:00,0.66928,0.66929,0.66924,0.66928,138400002.0
2007-01-10 10:10:00,0.66928,0.66931,0.66926,0.6693,96099998.0
2007-01-10 10:11:00,0.66926,0.66926,0.66916,0.66916,210099998.0
2007-01-10 10:12:00,0.66909,0.66923,0.66908,0.66923,120500000.0
2007-01-10 10:13:00,0.66921,0.66923,0.66917,0.66918,170100002.0
2007-01-10 10:14:00,0.66918,0.66918,0.66917,0.66917,59000000.0
2007-01-10 10:15:00,0.66922,0.66922,0.66916,0.6692,185299999.0
2007-01-10 10:16:00,0.66917,0.66923,0.66914,0.66917,239799998.0
2007-01-10 10:17:00,0.66919,0.66927,0.66917,0.66923,235099996.0
2007-01-10 10:18:00,0.66921,0.66921,0.66911,0.66912,98600000.0
2007-01-10 10:19:00,0.66914,0.66919,0.66909,0.66918,129800001.0
2007-01-10 10:20:00,0.6692,0.6692,0.66917,0.66919,141600003.0
2007-01-10 10:21:00,0.66913,0.66919,0.66909,0.66919,152600000.0
2007-01-10 10:22:00,0.66914,0.66919,0.66914,0.66919,90400000.0
2007-01-10 10:23:00,0.66912,0.66915,0.66909,0.66912,215499998.0
2007-01-10 10:24:00,0.66905,0.66905,0.66905,0.66905,50999998.0
2007-01-10 10:25:00,0.66891,0.669,0.66887,0.669,108000000.0
2007-01-10 10:26:00,0.669,0.66907,0.66898,0.66905,75500001.0
2007-01-10 10:27:00,0.66908,0.66915,0.66904,0.66911,51500001.0
2007-01-10 10:28:00,0.66904,0.66913,0.669,0.66901,253000000.0
2007-01-10 10:29:00,0.66894,0.66902,0.66894,0.66898,166100001.0
2007-01-10 10:30:00,0.66899,0.66905,0.66899,0.66905,120600003.0
2007-01-10 10:31:00,0.66908,0.66908,0.66896,0.66901,188699999.0
2007-01-10 10:32:00,0.66903,0.66906,0.66896,0.66902,152700001.0
2007-01-10 10:33:00,0.66908,0.66908,0.669,0.66905,150599996.0
2007-01-10 10:34:00,0.66907,0.66907,0.669,0.66903,82800000.0
2007-01-10 10:35:00,0.66907,0.66911,0.66902,0.66909,131100001.0
2007-01-10 10:36:00,0.66904,0.66907,0.66895,0.66907,137400002.0
2007-01-10 10:37:00,0.6691,0.66915,0.66909,0.66915,71200000.0
2007-01-10 10:38:00,0.66913,0.66918,0.66913,0.66918,85899999.0
2007-01-10 10:39:00,0.66916,0.66918,0.6691,0.66918,120500002.0
2007-01-10 10:40:00,0.66923,0.66932,0.66919,0.66932,84000002.0
2007-01-10 10:41:00,0.6694,0.66942,0.6693,0.66942,172099998.0
2007-01-10 10:42:00,0.66943,0.66948,0.66937,0.66942,129899997.0
2007-01-10 10:43:00,0.66948,0.66954,0.66938,0.66938,65900001.0
2007-01-10 10:44:00,0.6694,0.6694,0.66932,0.66932,82400000.0
2007-01-10 10:45:00,0.66933,0.66933,0.66924,0.66933,173900003.0
2007-01-10 10:46:00,0.66923,0.66924,0.66916,0.66917,173000004.0
2007-01-10 10:47:00,0.66916,0.66919,0.66903,0.66903,154200003.0
2007-01-10 10:48:00,0.66912,0.66922,0.66908,0.66922,94500001.0
2007-01-10 10:49:00,0.66916,0.66924,0.66916,0.6692,166799999.0
2007-01-10 10:50:00,0.66924,0.66924,0.66912,0.66915,208100002.0
2007-01-10 10:51:00,0.6692,0.66926,0.6692,0.66923,164799999.0
2007-01-10 10:52:00,0.6692,0.6692,0.66916,0.66916,180199999.0
2007-01-10 10:53:00,0.66914,0.66921,0.66914,0.66917,42300000.0
2007-01-10 10:54:00,0.66917,0.6692,0.66915,0.66915,260800004.0
2007-01-10 10:55:00,0.6692,0.66927,0.66912,0.66927,324900003.0
2007-01-10 10:56:00,0.66926,0.66931,0.66922,0.6693,147799999.0
2007-01-10 10:57:00,0.66925,0.66934,0.66925,0.66925,226500005.0
2007-01-10 10:58:00,0.66924,0.6693,0.66924,0.6693,102899998.0
2007-01-10 10:59:00,0.66928,0.66933,0.66924,0.66927,130299999.0
2007-01-10 11:00:00,0.66923,0.66927,0.66921,0.66923,82099997.0
2007-01-10 11:01:00,0.66923,0.66925,0.66922,0.66925,193700000.0
2007-01-10 11:02:00,0.66927,0.66927,0.66926,0.66926,50100002.0
2007-01-10 11:03:00,0.66929,0.66932,0.66924,0.66926,150999996.0
2007-01-10 11:04:00,0.66928,0.66933,0.66926,0.66933,228199998.0
2007-01-10 11:05:00,0.6693,0.66939,0.66929,0.66929,211600000.0
2007-01-10 11:06:00,0.66931,0.66934,0.6693,0.66934,88200001.0
2007-01-10 11:07:00,0.6693,0.6693,0.66923,0.66923,26100000.0
2007-01-10 11:08:00,0.66931,0.66932,0.66923,0.66932,103799996.0
2007-01-10 11:09:00,0.66932,0.66937,0.6693,0.6693,131599999.0
2007-01-10 11:10:00,0.66933,0.66937,0.66933,0.66936,62999999.0
2007-01-10 11:11:00,0.66939,0.66939,0.66932,0.66932,105199998.0
2007-01-10 11:12:00,0.66934,0.6694,0.66931,0.66936,176500000.0
2007-01-10 11:13:00,0.66935,0.6694,0.66935,0.66936,180499999.0
2007-01-10 11:14:00,0.66937,0.66937,0.6693,0.66935,193400004.0
2007-01-10 11:15:00,0.66941,0.66941,0.66934,0.66935,126900000.0
2007-01-10 11:16:00,0.66935,0.66939,0.66932,0.66936,133000003.0
2007-01-10 11:17:00,0.66936,0.66939,0.66934,0.66938,87899999.0
2007-01-10 11:18:00,0.66935,0.66941,0.66931,0.66941,153300001.0
2007-01-10 11:19:00,0.66941,0.66941,0.6693,0.66939,288799999.0
2007-01-10 11:20:00,0.66937,0.6694,0.66935,0.66935,105200001.0
2007-01-10 11:21:00,0.66943,0.66945,0.66941,0.66945,117299999.0
2007-01-10 11:22:00,0.66944,0.66948,0.6694,0.66942,167499997.0
2007-01-10 11:23:00,0.66944,0.66944,0.66938,0.66939,134099998.0
2007-01-10 11:24:00,0.66941,0.66941,0.66929,0.66934,134700001.0
2007-01-10 11:25:00,0.66935,0.66935,0.66931,0.66932,70600000.0
2007-01-10 11:26:00,0.66933,0.66939,0.66933,0.66939,158700000.0
2007-01-10 11:27:00,0.66941,0.66941,0.66934,0.66937,200799999.0
2007-01-10 11:28:00,0.66937,0.66942,0.66931,0.6694,144300000.0
2007-01-10 11:29:00,0.66943,0.66943,0.66937,0.6694,111900001.0
2007-01-10 11:30:00,0.66962,0.67015,0.66962,0.67001,141299998.0
2007-01-10 11:31:00,0.66999,0.67003,0.66995,0.66995,184300000.0
2007-01-10 11:32:00,0.66999,0.6701,0.66998,0.67001,231500000.0
2007-01-10 11:33:00,0.66995,0.66999,0.6699,0.66993,176900000.0
2007-01-10 11:34:00,0.66995,0.66998,0.66989,0.66996,150099998.0
2007-01-10 11:35:00,0.66996,0.66999,0.66995,0.66998,100499998.0
2007-01-10 11:36:00,0.66993,0.67,0.66987,0.66987,219400000.0
2007-01-10 11:37:00,0.66989,0.66998,0.66989,0.66998,120299999.0
2007-01-10 11:38:00,0.66994,0.66999,0.66994,0.66999,22700000.0
2007-01-10 11:39:00,0.66996,0.67002,0.6699,0.67002,107800002.0
2007-01-10 11:40:00,0.67005,0.67005,0.66994,0.66999,105800000.0
2007-01-10 11:41:00,0.66996,0.67004,0.66996,0.66999,132400004.0
2007-01-10 11:42:00,0.66993,0.66993,0.66989,0.66992,124199999.0
2007-01-10 11:43:00,0.66993,0.66996,0.66992,0.66995,138500002.0
2007-01-10 11:44:00,0.66994,0.67006,0.66994,0.66995,109600001.0
2007-01-10 11:45:00,0.67011,0.67016,0.67005,0.67013,115300000.0
2007-01-10 11:46:00,0.6701,0.67018,0.67007,0.67007,110699998.0
2007-01-10 11:47:00,0.67013,0.6702,0.67013,0.6702,74500003.0
2007-01-10 11:48:00,0.67019,0.67036,0.67019,0.67035,57700000.0
2007-01-10 11:49:00,0.67032,0.67038,0.67028,0.67038,104700001.0
2007-01-10 11:50:00,0.67029,0.67038,0.67029,0.67036,193800000.0
2007-01-10 11:51:00,0.6704,0.6704,0.67028,0.67028,304400005.0
2007-01-10 11:52:00,0.67035,0.67042,0.67035,0.67042,146700001.0
2007-01-10 11:53:00,0.67037,0.67043,0.67034,0.67043,189600002.0
2007-01-10 11:54:00,0.67031,0.67031,0.67023,0.67023,30100000.0
2007-01-10 11:55:00,0.67023,0.6703,0.67021,0.67027,149099997.0
2007-01-10 11:56:00,0.67028,0.67031,0.67027,0.6703,85199998.0
2007-01-10 11:57:00,0.67033,0.67034,0.67032,0.67034,116100001.0
2007-01-10 11:58:00,0.67029,0.67034,0.6702,0.6702,41300000.0
2007-01-10 11:59:00,0.6702,0.6703,0.67018,0.6703,209900004.0
2007-01-10 12:00:00,0.67023,0.67024,0.67013,0.67018,182699999.0
2007-01-10 12:01:00,0.67016,0.6702,0.67011,0.67011,59200000.0
2007-01-10 12:02:00,0.67016,0.67016,0.67004,0.67013,86299998.0
2007-01-10 12:03:00,0.67016,0.67016,0.67007,0.67007,109299999.0
2007-01-10 12:04:00,0.67006,0.67008,0.67004,0.67008,116599999.0
2007-01-10 12:05:00,0.67012,0.67025,0.67011,0.67016,148200000.0
2007-01-10 12:06:00,0.67015,0.67023,0.67015,0.6702,100100002.0
2007-01-10 12:07:00,0.67021,0.67024,0.67019,0.6702,139199998.0
2007-01-10 12:08:00,0.67029,0.67035,0.67028,0.67033,157200000.0
2007-01-10 12:09:00,0.6704,0.6704,0.67025,0.67032,268299996.0
2007-01-10 12:10:00,0.67031,0.67041,0.67031,0.6704,130099998.0
2007-01-10 12:11:00,0.67037,0.67039,0.67033,0.67036,105900001.0
2007-01-10 12:12:00,0.67031,0.67033,0.67028,0.67028,76400000.0
2007-01-10 12:13:00,0.67028,0.67031,0.67024,0.67024,115600000.0
2007-01-10 12:14:00,0.67027,0.67034,0.67027,0.6703,88600001.0
2007-01-10 12:15:00,0.67029,0.67029,0.67024,0.67029,155400000.0
2007-01-10 12:16:00,0.6703,0.67033,0.67025,0.67032,240300000.0
2007-01-10 12:17:00,0.67025,0.67025,0.67013,0.67017,135799999.0
2007-01-10 12:18:00,0.67013,0.67019,0.67011,0.67016,61400001.0
2007-01-10 12:19:00,0.6702,0.6702,0.67012,0.6702,175900002.0
2007-01-10 12:20:00,0.67021,0.67021,0.67021,0.67021,10800000.0
2007-01-10 12:21:00,0.67021,0.67021,0.67013,0.67013,322400003.0
2007-01-10 12:22:00,0.67014,0.67027,0.67014,0.67025,185300000.0
2007-01-10 12:23:00,0.67022,0.67022,0.67016,0.67017,151000000.0
2007-01-10 12:24:00,0.67016,0.6702,0.67007,0.67007,103799999.0
2007-01-10 12:25:00,0.67013,0.67013,0.67003,0.67009,170200002.0
2007-01-10 12:26:00,0.67004,0.67009,0.67004,0.67008,122200003.0
2007-01-10 12:27:00,0.67009,0.67014,0.67008,0.67008,152900001.0
2007-01-10 12:28:00,0.67007,0.67012,0.67006,0.67012,171000002.0
2007-01-10 12:29:00,0.67012,0.67016,0.6701,0.67011,116399997.0
2007-01-10 12:30:00,0.67008,0.67012,0.67004,0.67004,171700000.0
2007-01-10 12:31:00,0.67003,0.67005,0.66999,0.67002,122099998.0
2007-01-10 12:32:00,0.67002,0.67002,0.66995,0.66995,171499996.0
2007-01-10 12:33:00,0.67003,0.67005,0.66999,0.67004,147199999.0
2007-01-10 12:34:00,0.67006,0.67006,0.66998,0.67005,163199999.0
2007-01-10 12:35:00,0.67004,0.67007,0.67004,0.67007,36700000.0
2007-01-10 12:36:00,0.67007,0.67012,0.67004,0.67007,162699998.0
2007-01-10 12:37:00,0.67014,0.67018,0.67011,0.67012,151999999.0
2007-01-10 12:38:00,0.67006,0.67015,0.67006,0.67011,44100000.0
2007-01-10 12:39:00,0.67014,0.67014,0.67002,0.67011,44600000.0
2007-01-10 12:40:00,0.67007,0.67009,0.67002,0.67003,144299996.0
2007-01-10 12:41:00,0.67006,0.67011,0.67004,0.6701,138000004.0
2007-01-10 12:42:00,0.67006,0.67015,0.67002,0.67007,173699999.0
2007-01-10 12:43:00,0.67003,0.67013,0.67002,0.67013,64700001.0
2007-01-10 12:44:00,0.67007,0.67011,0.67005,0.67005,175200004.0
2007-01-10 12:45:00,0.67007,0.67011,0.67005,0.67005,130699999.0
2007-01-10 12:46:00,0.67012,0.67014,0.67009,0.67009,93500000.0
2007-01-10 12:47:00,0.67006,0.67009,0.67005,0.67009,152599997.0
2007-01-10 12:48:00,0.67009,0.6701,0.67,0.6701,96500001.0
2007-01-10 12:49:00,0.67004,0.67011,0.67004,0.67005,165599997.0
2007-01-10 12:50:00,0.67009,0.67012,0.67008,0.6701,181699998.0
2007-01-10 12:51:00,0.67008,0.67023,0.67008,0.67019,228200003.0
2007-01-10 12:52:00,0.67017,0.6702,0.67014,0.67014,103300002.0
2007-01-10 12:53:00,0.67019,0.67034,0.67012,0.67034,36600000.0
2007-01-10 12:54:00,0.67031,0.67034,0.67025,0.6703,63699999.0
2007-01-10 12:55:00,0.6703,0.67033,0.67026,0.6703,147599999.0
2007-01-10 12:56:00,0.67029,0.67041,0.67029,0.67037,190899999.0
2007-01-10 12:57:00,0.67037,0.67037,0.6703,0.6703,43199999.0
2007-01-10 12:58:00,0.67028,0.67033,0.67028,0.6703,167899998.0
2007-01-10 12:59:00,0.6703,0.67035,0.6703,0.6703,229400000.0
2007-01-10 13:00:00,0.67035,0.6704,0.6703,0.6703,119600001.0
2007-01-10 13:01:00,0.67032,0.67034,0.67031,0.67031,74999999.0
2007-01-10 13:02:00,0.67027,0.67028,0.67027,0.67028,94599998.0
2007-01-10 13:03:00,0.67025,0.67034,0.67025,0.6703,48000001.0
2007-01-10 13:04:00,0.67022,0.67025,0.67017,0.67025,291400002.0
2007-01-10 13:05:00,0.67023,0.67023,0.67019,0.67019,67500000.0
2007-01-10 13:06:00,0.67025,0.67031,0.67018,0.67031,169299998.0
2007-01-10 13:07:00,0.67032,0.67032,0.67022,0.67025,177399998.0
2007-01-10 13:08:00,0.67026,0.67033,0.67023,0.67032,149799995.0
2007-01-10 13:09:00,0.67032,0.67032,0.67022,0.67032,51900001.0
2007-01-10 13:10:00,0.67025,0.67027,0.67022,0.67027,88200000.0
2007-01-10 13:11:00,0.6703,0.67033,0.67025,0.67025,144099998.0
2007-01-10 13:12:00,0.67032,0.67033,0.67032,0.67033,43800000.0
2007-01-10 13:13:00,0.67033,0.67035,0.67028,0.67028,84500000.0
2007-01-10 13:14:00,0.67027,0.67032,0.67025,0.67027,94600000.0
2007-01-10 13:15:00,0.67016,0.67022,0.67012,0.67022,69300002.0
2007-01-10 13:16:00,0.67022,0.67024,0.6702,0.6702,185899999.0
2007-01-10 13:17:00,0.67022,0.67022,0.67012,0.67019,232400004.0
2007-01-10 13:18:00,0.67015,0.67023,0.67015,0.6702,99700000.0
2007-01-10 13:19:00,0.67015,0.67017,0.67015,0.67017,41500000.0
2007-01-10 13:20:00,0.67015,0.67025,0.67015,0.67017,76700001.0
2007-01-10 13:21:00,0.67016,0.67023,0.67016,0.67023,67999999.0
2007-01-10 13:22:00,0.67022,0.67023,0.67017,0.67023,122799999.0
2007-01-10 13:23:00,0.67014,0.67022,0.67013,0.67022,95800003.0
2007-01-10 13:24:00,0.67022,0.67026,0.67019,0.67026,87100001.0
2007-01-10 13:25:00,0.67023,0.67023,0.67015,0.67018,198400000.0
2007-01-10 13:26:00,0.67018,0.67022,0.67012,0.67022,110299997.0
2007-01-10 13:27:00,0.67022,0.67025,0.67017,0.67021,142000000.0
2007-01-10 13:28:00,0.67016,0.67024,0.67016,0.67024,49500000.0
2007-01-10 13:29:00,0.6703,0.67034,0.67025,0.67025,88499999.0
2007-01-10 13:30:00,0.67027,0.6703,0.67023,0.67027,265799999.0
2007-01-10 13:31:00,0.67024,0.67026,0.67014,0.6702,220499996.0
2007-01-10 13:32:00,0.67023,0.67023,0.67016,0.67022,130099997.0
2007-01-10 13:33:00,0.67022,0.67028,0.67022,0.67027,171500001.0
2007-01-10 13:34:00,0.67032,0.67039,0.67032,0.67036,39300000.0
2007-01-10 13:35:00,0.67032,0.67039,0.67031,0.67031,141999997.0
2007-01-10 13:36:00,0.67039,0.6704,0.67034,0.6704,248300002.0
2007-01-10 13:37:00,0.6704,0.67042,0.67035,0.6704,98700000.0
2007-01-10 13:38:00,0.67039,0.67039,0.67027,0.67028,141300003.0
2007-01-10 13:39:00,0.67032,0.67037,0.6703,0.67032,223299997.0
2007-01-10 13:40:00,0.6703,0.67037,0.67027,0.67037,153299998.0
2007-01-10 13:41:00,0.67039,0.67039,0.6703,0.6703,110500001.0
2007-01-10 13:42:00,0.67035,0.67035,0.6703,0.67032,155799998.0
2007-01-10 13:43:00,0.6703,0.67044,0.6703,0.67037,193199996.0
2007-01-10 13:44:00,0.67037,0.67043,0.67037,0.67041,154900003.0
2007-01-10 13:45:00,0.67041,0.67041,0.67029,0.67029,175400003.0
2007-01-10 13:46:00,0.67028,0.6703,0.67026,0.67028,144000000.0
2007-01-10 13:47:00,0.67026,0.67032,0.67022,0.67022,206900003.0
2007-01-10 13:48:00,0.6703,0.67031,0.67019,0.67025,137900002.0
2007-01-10 13:49:00,0.67031,0.67031,0.67022,0.67025,174899997.0
2007-01-10 13:50:00,0.67018,0.67028,0.67018,0.67024,176899999.0
2007-01-10 13:51:00,0.6702,0.67024,0.67015,0.67023,169000000.0
2007-01-10 13:52:00,0.6702,0.67022,0.67017,0.67018,151600003.0
2007-01-10 13:53:00,0.6702,0.6702,0.67008,0.67018,231599996.0
2007-01-10 13:54:00,0.67021,0.67021,0.67011,0.67013,274600001.0
2007-01-10 13:55:00,0.67013,0.67013,0.67007,0.67013,172200003.0
2007-01-10 13:56:00,0.6701,0.67022,0.6701,0.67022,209100006.0
2007-01-10 13:57:00,0.67016,0.67025,0.67016,0.67024,168000001.0
2007-01-10 13:58:00,0.67027,0.67033,0.67023,0.67027,147300002.0
2007-01-10 13:59:00,0.67029,0.6703,0.67029,0.6703,7100000.0
2007-01-10 14:00:00,0.67033,0.6704,0.67031,0.67036,214500002.0
2007-01-10 14:01:00,0.67042,0.67042,0.67032,0.67037,220399999.0
2007-01-10 14:02:00,0.6704,0.6705,0.6704,0.6705,55800001.0
2007-01-10 14:03:00,0.67047,0.67052,0.67045,0.67045,192599999.0
2007-01-10 14:04:00,0.67043,0.67046,0.67042,0.67046,125500001.0
2007-01-10 14:05:00,0.6704,0.67041,0.67035,0.67035,78100000.0
2007-01-10 14:06:00,0.6704,0.67044,0.6704,0.67044,250600003.0
2007-01-10 14:07:00,0.6704,0.67046,0.67032,0.67039,287300000.0
2007-01-10 14:08:00,0.67043,0.67043,0.67042,0.67042,27800000.0
2007-01-10 14:09:00,0.67036,0.67036,0.67034,0.67034,45499998.0
2007-01-10 14:10:00,0.67034,0.67034,0.67024,0.6703,132199998.0
2007-01-10 14:11:00,0.67029,0.67034,0.67028,0.67034,117800001.0
2007-01-10 14:12:00,0.67035,0.67042,0.67035,0.67038,62900000.0
2007-01-10 14:13:00,0.67042,0.67044,0.67036,0.6704,147700001.0
2007-01-10 14:14:00,0.67038,0.67041,0.67037,0.67041,76700002.0
2007-01-10 14:15:00,0.67043,0.67045,0.67043,0.67044,146400000.0
2007-01-10 14:16:00,0.6705,0.67061,0.6705,0.67058,69400000.0
2007-01-10 14:17:00,0.67054,0.67054,0.67049,0.67053,51799999.0
2007-01-10 14:18:00,0.67054,0.67054,0.67043,0.67047,191300000.0
2007-01-10 14:19:00,0.67042,0.67045,0.6704,0.67042,78999999.0
2007-01-10 14:20:00,0.67041,0.67044,0.67035,0.67044,282200005.0
2007-01-10 14:21:00,0.67044,0.67044,0.67036,0.67036,213599998.0
2007-01-10 14:22:00,0.6704,0.67046,0.67034,0.67046,237900004.0
2007-01-10 14:23:00,0.67044,0.67044,0.67039,0.6704,142399999.0
2007-01-10 14:24:00,0.67039,0.6704,0.67035,0.6704,219699997.0
2007-01-10 14:25:00,0.6704,0.67043,0.67034,0.67041,117300001.0
2007-01-10 14:26:00,0.67041,0.67043,0.67037,0.67043,199499999.0
2007-01-10 14:27:00,0.67045,0.67045,0.67037,0.67041,228200000.0
2007-01-10 14:28:00,0.67046,0.67048,0.67042,0.67046,174400001.0
2007-01-10 14:29:00,0.67049,0.6705,0.67041,0.6705,157899999.0
2007-01-10 14:30:00,0.67045,0.67054,0.67045,0.67047,137899999.0
2007-01-10 14:31:00,0.67043,0.6705,0.67043,0.67047,126199999.0
2007-01-10 14:32:00,0.67045,0.67048,0.67043,0.67045,120899998.0
2007-01-10 14:33:00,0.67041,0.67042,0.67035,0.67035,110199998.0
2007-01-10 14:34:00,0.67037,0.6704,0.67037,0.67038,68599999.0
2007-01-10 14:35:00,0.67041,0.67042,0.67037,0.67037,89299999.0
2007-01-10 14:36:00,0.67044,0.67048,0.67036,0.67046,52800000.0
2007-01-10 14:37:00,0.67045,0.67045,0.67031,0.67031,71500000.0
2007-01-10 14:38:00,0.6704,0.67041,0.67033,0.67034,207500000.0
2007-01-10 14:39:00,0.67032,0.67035,0.6703,0.67035,111500002.0
2007-01-10 14:40:00,0.67037,0.67038,0.67033,0.67034,100599999.0
2007-01-10 14:41:00,0.67036,0.67038,0.67036,0.67038,60600000.0
2007-01-10 14:42:00,0.67037,0.67038,0.67032,0.67034,147399998.0
2007-01-10 14:43:00,0.6704,0.6704,0.6704,0.6704,43200000.0
2007-01-10 14:44:00,0.67037,0.67037,0.67029,0.67033,89199998.0
2007-01-10 14:45:00,0.67033,0.67033,0.67026,0.67031,269200002.0
2007-01-10 14:46:00,0.67036,0.67036,0.67029,0.6703,133000001.0
2007-01-10 14:47:00,0.6703,0.6703,0.67023,0.67027,188500004.0
2007-01-10 14:48:00,0.67032,0.67034,0.67027,0.67027,131200000.0
2007-01-10 14:49:00,0.6703,0.67031,0.67027,0.6703,181599998.0
2007-01-10 14:50:00,0.67027,0.67033,0.67027,0.67033,140500002.0
2007-01-10 14:51:00,0.67026,0.67034,0.67026,0.67031,149700003.0
2007-01-10 14:52:00,0.67027,0.6703,0.67027,0.6703,102699999.0
2007-01-10 14:53:00,0.67029,0.67029,0.67022,0.67028,115400000.0
2007-01-10 14:54:00,0.67028,0.6703,0.67027,0.67027,69199999.0
2007-01-10 14:55:00,0.67033,0.67033,0.67023,0.67033,68900000.0
2007-01-10 14:56:00,0.67027,0.67027,0.67016,0.67016,165200003.0
2007-01-10 14:57:00,0.67015,0.67022,0.67015,0.67016,90999999.0
2007-01-10 14:58:00,0.67021,0.67026,0.67019,0.67024,151499999.0
2007-01-10 14:59:00,0.67025,0.67033,0.67024,0.67027,243099999.0
2007-01-10 15:00:00,0.67021,0.6703,0.67021,0.67022,190799999.0
2007-01-10 15:01:00,0.67024,0.67026,0.6702,0.67026,72599999.0
2007-01-10 15:02:00,0.67022,0.67022,0.67018,0.6702,58500001.0
2007-01-10 15:03:00,0.67019,0.67021,0.67015,0.67015,238199999.0
2007-01-10 15:04:00,0.67015,0.67026,0.67015,0.67022,96599999.0
2007-01-10 15:05:00,0.67023,0.67024,0.67015,0.6702,124199998.0
2007-01-10 15:06:00,0.67018,0.67025,0.67015,0.67023,140600000.0
2007-01-10 15:07:00,0.67027,0.67027,0.67018,0.6702,188099997.0
2007-01-10 15:08:00,0.67019,0.67024,0.67019,0.6702,169300002.0
2007-01-10 15:09:00,0.67019,0.67019,0.6701,0.6701,78400001.0
2007-01-10 15:10:00,0.67014,0.67021,0.67013,0.67017,183600003.0
2007-01-10 15:11:00,0.67013,0.67013,0.67007,0.67013,133999997.0
2007-01-10 15:12:00,0.67011,0.67011,0.67002,0.67005,261100003.0
2007-01-10 15:13:00,0.67005,0.67006,0.66999,0.67002,180200000.0
2007-01-10 15:14:00,0.67002,0.67012,0.67001,0.67012,63700002.0
2007-01-10 15:15:00,0.67014,0.67022,0.67014,0.6702,194099999.0
2007-01-10 15:16:00,0.67015,0.67018,0.67011,0.67018,107200001.0
2007-01-10 15:17:00,0.67018,0.67019,0.67013,0.67019,137199999.0
2007-01-10 15:18:00,0.67017,0.67025,0.67017,0.67025,135200002.0
2007-01-10 15:19:00,0.67019,0.67019,0.67011,0.67012,196400001.0
2007-01-10 15:20:00,0.67014,0.67017,0.67011,0.67013,119599997.0
2007-01-10 15:21:00,0.6701,0.6701,0.6701,0.6701,4800000.0
2007-01-10 15:22:00,0.67018,0.67018,0.67012,0.67012,113200001.0
2007-01-10 15:23:00,0.67005,0.67015,0.67005,0.67013,280199994.0
2007-01-10 15:24:00,0.67008,0.67014,0.67008,0.67014,97999999.0
2007-01-10 15:25:00,0.67014,0.67022,0.67012,0.67012,132800002.0
2007-01-10 15:26:00,0.67018,0.67018,0.67009,0.67015,216799999.0
2007-01-10 15:27:00,0.67013,0.67017,0.67009,0.67009,139699999.0
2007-01-10 15:28:00,0.67012,0.67012,0.67001,0.67005,33500000.0
2007-01-10 15:29:00,0.67004,0.67004,0.66991,0.66993,94300000.0
2007-01-10 15:30:00,0.6699,0.66994,0.66985,0.66992,139200000.0
2007-01-10 15:31:00,0.66994,0.66999,0.66994,0.66998,178899997.0
2007-01-10 15:32:00,0.67003,0.67008,0.66999,0.67,128399999.0
2007-01-10 15:33:00,0.67,0.67,0.66991,0.66992,83800003.0
2007-01-10 15:34:00,0.66997,0.66998,0.66991,0.66992,105400002.0
2007-01-10 15:35:00,0.67,0.67,0.66987,0.6699,173800000.0
2007-01-10 15:36:00,0.66985,0.66994,0.66985,0.66993,244100001.0
2007-01-10 15:37:00,0.66991,0.66998,0.6699,0.6699,122100001.0
2007-01-10 15:38:00,0.66995,0.66997,0.66986,0.66986,94399999.0
2007-01-10 15:39:00,0.66988,0.66996,0.66988,0.66993,71799999.0
2007-01-10 15:40:00,0.66996,0.66997,0.66993,0.66993,123600001.0
2007-01-10 15:41:00,0.66993,0.67001,0.66992,0.67001,125200002.0
2007-01-10 15:42:00,0.67002,0.67015,0.67001,0.67015,63299999.0
2007-01-10 15:43:00,0.67012,0.67022,0.6701,0.67022,189500000.0
2007-01-10 15:44:00,0.67013,0.67017,0.67012,0.67012,88500001.0
2007-01-10 15:45:00,0.67008,0.67009,0.67008,0.67009,35900000.0
2007-01-10 15:46:00,0.67002,0.67008,0.67002,0.67008,59000000.0
2007-01-10 15:47:00,0.6701,0.6701,0.67002,0.67004,226200001.0
2007-01-10 15:48:00,0.67005,0.67005,0.67,0.67002,163000000.0
2007-01-10 15:49:00,0.67,0.67005,0.66995,0.67,231599997.0
2007-01-10 15:50:00,0.66995,0.67006,0.66995,0.67,82700001.0
2007-01-10 15:51:00,0.67,0.67009,0.67,0.67008,146200003.0
2007-01-10 15:52:00,0.67006,0.67019,0.67003,0.67012,314499991.0
2007-01-10 15:53:00,0.67014,0.67023,0.6701,0.67016,190300001.0
2007-01-10 15:54:00,0.67019,0.67026,0.67018,0.67018,129300000.0
2007-01-10 15:55:00,0.67015,0.67015,0.67009,0.67009,89400001.0
2007-01-10 15:56:00,0.67012,0.67014,0.67006,0.67006,63200000.0
2007-01-10 15:57:00,0.67,0.67009,0.67,0.67,83700000.0
2007-01-10 15:58:00,0.67008,0.67008,0.66998,0.67004,223499996.0
2007-01-10 15:59:00,0.67,0.6701,0.66999,0.66999,115499999.0
2007-01-10 16:00:00,0.67003,0.67006,0.66992,0.66998,109700001.0
2007-01-10 16:01:00,0.67003,0.67003,0.66987,0.67,117799999.0
2007-01-10 16:02:00,0.66996,0.67003,0.66992,0.66997,247600004.0
2007-01-10 16:03:00,0.67002,0.67003,0.67002,0.67002,171999997.0
2007-01-10 16:04:00,0.66999,0.67002,0.66992,0.67001,116600000.0
2007-01-10 16:05:00,0.67,0.67003,0.66991,0.66993,204300000.0
2007-01-10 16:06:00,0.66992,0.66995,0.6699,0.66993,256299999.0
2007-01-10 16:07:00,0.66992,0.67,0.66992,0.66993,398900004.0
2007-01-10 16:08:00,0.66993,0.66996,0.66989,0.66989,88100001.0
2007-01-10 16:09:00,0.66993,0.66997,0.66988,0.66992,172999998.0
2007-01-10 16:10:00,0.66991,0.66992,0.66986,0.66987,65999998.0
2007-01-10 16:11:00,0.66984,0.66987,0.66979,0.66987,207199999.0
2007-01-10 16:12:00,0.66983,0.66985,0.66978,0.66978,133800001.0
2007-01-10 16:13:00,0.66986,0.66986,0.66978,0.66984,93800001.0
2007-01-10 16:14:00,0.66983,0.66983,0.66977,0.66982,204799999.0
2007-01-10 16:15:00,0.66983,0.66984,0.66979,0.66982,173800001.0
2007-01-10 16:16:00,0.66981,0.66982,0.66978,0.6698,171399996.0
2007-01-10 16:17:00,0.66974,0.66979,0.66974,0.66974,130700002.0
2007-01-10 16:18:00,0.66977,0.66981,0.6697,0.66978,261099999.0
2007-01-10 16:19:00,0.66978,0.66978,0.66971,0.66978,144999998.0
2007-01-10 16:20:00,0.66973,0.66977,0.6697,0.66975,400499999.0
2007-01-10 16:21:00,0.66977,0.66983,0.66975,0.66975,109499999.0
2007-01-10 16:22:00,0.66977,0.66977,0.6697,0.6697,66400000.0
2007-01-10 16:23:00,0.66975,0.66978,0.66971,0.66976,138600002.0
2007-01-10 16:24:00,0.66975,0.66975,0.66966,0.66971,266500001.0
2007-01-10 16:25:00,0.66976,0.66979,0.6697,0.66974,200299999.0
2007-01-10 16:26:00,0.66966,0.66967,0.6696,0.66966,151600000.0
2007-01-10 16:27:00,0.66968,0.66968,0.66961,0.66962,198699995.0
2007-01-10 16:28:00,0.66959,0.66967,0.66959,0.66967,73700001.0
2007-01-10 16:29:00,0.66971,0.66971,0.66968,0.66968,176500001.0
2007-01-10 16:30:00,0.66967,0.66967,0.66964,0.66964,88699999.0
2007-01-10 16:31:00,0.66965,0.66968,0.66959,0.66966,201100001.0
2007-01-10 16:32:00,0.6697,0.66973,0.6697,0.66973,14500000.0
2007-01-10 16:33:00,0.6697,0.6697,0.6697,0.6697,48800000.0
2007-01-10 16:34:00,0.66972,0.66979,0.66971,0.66971,168600003.0
2007-01-10 16:35:00,0.66973,0.66973,0.6696,0.66967,63900000.0
2007-01-10 16:36:00,0.66971,0.66977,0.66971,0.66973,223299998.0
2007-01-10 16:37:00,0.66972,0.66976,0.66969,0.66969,76100001.0
2007-01-10 16:38:00,0.6697,0.66971,0.66963,0.66969,96399999.0
2007-01-10 16:39:00,0.66971,0.66972,0.66966,0.66972,103499998.0
2007-01-10 16:40:00,0.66972,0.66972,0.66967,0.66967,144300000.0
2007-01-10 16:41:00,0.66965,0.6697,0.66963,0.66963,154499999.0
2007-01-10 16:42:00,0.66964,0.66966,0.66956,0.66966,75800000.0
2007-01-10 16:43:00,0.6696,0.66966,0.66957,0.66958,157200000.0
2007-01-10 16:44:00,0.66951,0.66958,0.66951,0.66953,87500001.0
2007-01-10 16:45:00,0.66949,0.6695,0.66941,0.66941,130999997.0
2007-01-10 16:46:00,0.66942,0.66947,0.66939,0.6694,181200000.0
2007-01-10 16:47:00,0.6694,0.66944,0.66935,0.66936,175500000.0
2007-01-10 16:48:00,0.66943,0.66946,0.66937,0.66937,183700001.0
2007-01-10 16:49:00,0.66939,0.66946,0.66934,0.66935,217800002.0
2007-01-10 16:50:00,0.66938,0.66938,0.66928,0.66928,112100001.0
2007-01-10 16:51:00,0.66923,0.66931,0.66922,0.66931,110600001.0
2007-01-10 16:52:00,0.66933,0.66939,0.6693,0.66933,228700000.0
2007-01-10 16:53:00,0.66935,0.66936,0.66928,0.66933,140500001.0
2007-01-10 16:54:00,0.66929,0.66931,0.66923,0.66923,119399999.0
2007-01-10 16:55:00,0.66931,0.66931,0.66931,0.66931,55200001.0
2007-01-10 16:56:00,0.66932,0.66938,0.66929,0.66929,91800000.0
2007-01-10 16:57:00,0.66932,0.66938,0.66931,0.66937,186800002.0
2007-01-10 16:58:00,0.66932,0.66932,0.66925,0.66927,126099997.0
2007-01-10 16:59:00,0.66923,0.66923,0.6692,0.6692,146499997.0
2007-01-10 17:00:00,0.6692,0.6692,0.66915,0.66915,127700002.0
2007-01-10 17:01:00,0.66918,0.66923,0.66916,0.6692,262700001.0
2007-01-10 17:02:00,0.66919,0.66933,0.66919,0.66933,221200001.0
2007-01-10 17:03:00,0.66928,0.66928,0.66919,0.66927,78299999.0
2007-01-10 17:04:00,0.66933,0.66933,0.66923,0.66927,212599998.0
2007-01-10 17:05:00,0.66918,0.66929,0.66918,0.66922,168899996.0
2007-01-10 17:06:00,0.66917,0.66925,0.66915,0.66921,82700001.0
2007-01-10 17:07:00,0.66916,0.66923,0.66915,0.6692,347799997.0
2007-01-10 17:08:00,0.6692,0.66923,0.66919,0.66921,118199996.0
2007-01-10 17:09:00,0.6692,0.66932,0.6692,0.66922,92300002.0
2007-01-10 17:10:00,0.66932,0.66938,0.6693,0.66934,110900000.0
2007-01-10 17:11:00,0.66932,0.66932,0.6693,0.66931,64900000.0
2007-01-10 17:12:00,0.66931,0.66931,0.66922,0.6693,101099999.0
2007-01-10 17:13:00,0.66933,0.66934,0.6692,0.6693,98999999.0
2007-01-10 17:14:00,0.66929,0.6693,0.66922,0.66924,187699997.0
2007-01-10 17:15:00,0.66925,0.66928,0.66919,0.66919,101099999.0
2007-01-10 17:16:00,0.66922,0.66926,0.66915,0.66917,171000001.0
2007-01-10 17:17:00,0.66917,0.66925,0.66917,0.66921,102900001.0
2007-01-10 17:18:00,0.66923,0.66927,0.66917,0.66927,186799998.0
2007-01-10 17:19:00,0.66922,0.66922,0.66911,0.66917,106899998.0
2007-01-10 17:20:00,0.66923,0.66925,0.66923,0.66923,56700000.0
2007-01-10 17:21:00,0.66924,0.66924,0.66913,0.66915,196399995.0
2007-01-10 17:22:00,0.66915,0.66916,0.6691,0.6691,133699994.0
2007-01-10 17:23:00,0.66907,0.6692,0.66906,0.66915,190800001.0
2007-01-10 17:24:00,0.66923,0.66923,0.66914,0.66918,262200001.0
2007-01-10 17:25:00,0.66923,0.66927,0.66919,0.66919,184100004.0
2007-01-10 17:26:00,0.66919,0.6692,0.66911,0.66912,187499997.0
2007-01-10 17:27:00,0.66913,0.66917,0.66912,0.66912,153200005.0
2007-01-10 17:28:00,0.66911,0.66911,0.66901,0.66905,79400002.0
2007-01-10 17:29:00,0.66904,0.66911,0.66895,0.66911,79199999.0
2007-01-10 17:30:00,0.66912,0.66915,0.66904,0.66906,182900002.0
2007-01-10 17:31:00,0.66913,0.6692,0.66908,0.6692,272099999.0
2007-01-10 17:32:00,0.66921,0.66925,0.66916,0.6692,155399999.0
2007-01-10 17:33:00,0.66924,0.66924,0.66916,0.6692,225499999.0
2007-01-10 17:34:00,0.66917,0.66923,0.66913,0.66913,171799999.0
2007-01-10 17:35:00,0.66917,0.66928,0.66916,0.66928,248300001.0
2007-01-10 17:36:00,0.66929,0.66931,0.66927,0.66928,119600002.0
2007-01-10 17:37:00,0.66927,0.66928,0.66922,0.66925,150899997.0
2007-01-10 17:38:00,0.66923,0.66935,0.66918,0.66935,142700002.0
2007-01-10 17:39:00,0.66933,0.66937,0.66932,0.66935,162499997.0
2007-01-10 17:40:00,0.66933,0.66935,0.66927,0.66933,192800005.0
2007-01-10 17:41:00,0.66938,0.66938,0.66929,0.66937,112699999.0
2007-01-10 17:42:00,0.66931,0.66937,0.66925,0.66925,134099997.0
2007-01-10 17:43:00,0.66934,0.66937,0.66928,0.66932,115899999.0
2007-01-10 17:44:00,0.66934,0.6694,0.66932,0.66936,56800000.0
2007-01-10 17:45:00,0.66937,0.66939,0.6693,0.66933,213699999.0
2007-01-10 17:46:00,0.66938,0.66938,0.66932,0.66938,131600002.0
2007-01-10 17:47:00,0.66931,0.66937,0.66931,0.66936,137099998.0
2007-01-10 17:48:00,0.66936,0.66937,0.66928,0.66935,65800001.0
2007-01-10 17:49:00,0.66933,0.66935,0.66931,0.66935,114199998.0
2007-01-10 17:50:00,0.66926,0.6693,0.66926,0.6693,109500000.0
2007-01-10 17:51:00,0.6693,0.6693,0.6692,0.66925,195600001.0
2007-01-10 17:52:00,0.66923,0.66927,0.66917,0.66925,185799997.0
2007-01-10 17:53:00,0.66926,0.66926,0.6692,0.66922,185199998.0
2007-01-10 17:54:00,0.6692,0.66924,0.66918,0.66922,109800000.0
2007-01-10 17:55:00,0.6692,0.6692,0.66908,0.66914,200200000.0
2007-01-10 17:56:00,0.66916,0.66916,0.6691,0.6691,56500000.0
2007-01-10 17:57:00,0.66909,0.66909,0.66902,0.66902,146499999.0
2007-01-10 17:58:00,0.66902,0.66902,0.66889,0.66889,122099998.0
2007-01-10 17:59:00,0.66893,0.669,0.66889,0.66889,156499997.0
2007-01-10 18:00:00,0.66891,0.66902,0.66891,0.669,146899994.0
2007-01-10 18:01:00,0.66898,0.66899,0.66889,0.66895,1239999999.0
2007-01-10 18:02:00,0.669,0.66908,0.66895,0.669,1398799996.0
2007-01-10 18:03:00,0.66901,0.66916,0.66901,0.66914,1478000010.0
2007-01-10 18:04:00,0.66913,0.66924,0.66905,0.66922,562500001.0
2007-01-10 18:05:00,0.66918,0.66931,0.66915,0.66927,1339699993.0
2007-01-10 18:06:00,0.66927,0.66929,0.66921,0.66923,1738200000.0
2007-01-10 18:07:00,0.66927,0.66933,0.66922,0.66924,2136999998.0
2007-01-10 18:08:00,0.669,0.669,0.6689,0.669,893499993.0
2007-01-10 18:09:00,0.66922,0.66924,0.66916,0.66918,893499993.0
2007-01-10 18:10:00,0.6692,0.66927,0.66916,0.6692,1077799998.0
2007-01-10 18:11:00,0.66915,0.66923,0.66912,0.66922,1171799994.0
2007-01-10 18:12:00,0.66912,0.66924,0.66911,0.66914,834700001.0
2007-01-10 18:13:00,0.66919,0.66931,0.66919,0.66931,1012900002.0
2007-01-10 18:14:00,0.66934,0.66936,0.66926,0.66934,1453700004.0
2007-01-10 18:15:00,0.66935,0.66935,0.66925,0.6693,1895799996.0
2007-01-10 18:16:00,0.66933,0.66933,0.66922,0.66923,1315799997.0
2007-01-10 18:17:00,0.66922,0.66927,0.66918,0.66918,763799994.0
2007-01-10 18:18:00,0.66919,0.66923,0.66916,0.66923,1020199998.0
2007-01-10 18:19:00,0.66925,0.66929,0.66917,0.66923,943100006.0
2007-01-10 18:20:00,0.66926,0.66936,0.66925,0.66936,703800004.0
2007-01-10 18:21:00,0.66933,0.66933,0.66925,0.66927,1092899993.0
2007-01-10 18:22:00,0.66938,0.66944,0.66928,0.66944,937600008.0
2007-01-10 18:23:00,0.66948,0.66955,0.66945,0.6695,1271200013.0
2007-01-10 18:24:00,0.6694,0.66948,0.66938,0.66942,1270299996.0
2007-01-10 18:25:00,0.66943,0.66951,0.66937,0.66937,785499997.0
2007-01-10 18:26:00,0.66944,0.66947,0.66937,0.66941,1042000002.0
2007-01-10 18:27:00,0.66941,0.66945,0.66938,0.66943,686999996.0
2007-01-10 18:28:00,0.66943,0.66945,0.6694,0.66944,549300007.0
2007-01-10 18:29:00,0.66945,0.66951,0.6694,0.66945,1110499989.0
2007-01-10 18:30:00,0.66945,0.6695,0.66935,0.6695,754800005.0
2007-01-10 18:31:00,0.66953,0.66953,0.66943,0.66943,623100004.0
2007-01-10 18:32:00,0.66943,0.66943,0.66932,0.66935,697299997.0
2007-01-10 18:33:00,0.66937,0.66943,0.66927,0.66943,898500003.0
2007-01-10 18:34:00,0.66943,0.66945,0.66933,0.66941,976800005.0
2007-01-10 18:35:00,0.66941,0.66945,0.6694,0.66943,432699994.0
2007-01-10 18:36:00,0.6694,0.66949,0.6694,0.66942,195599997.0
2007-01-10 18:37:00,0.6694,0.66953,0.6694,0.6695,275700001.0
2007-01-10 18:38:00,0.66948,0.66955,0.66942,0.6695,290100000.0
2007-01-10 18:39:00,0.6696,0.6696,0.66949,0.66949,525700005.0
2007-01-10 18:40:00,0.66957,0.66963,0.66954,0.66962,405799999.0
2007-01-10 18:41:00,0.66962,0.66973,0.66956,0.66956,701399999.0
2007-01-10 18:42:00,0.66953,0.66963,0.66951,0.6696,502399998.0
2007-01-10 18:43:00,0.66956,0.66962,0.66951,0.66954,257299999.0
2007-01-10 18:44:00,0.66957,0.66968,0.66954,0.66954,676899998.0
2007-01-10 18:45:00,0.66954,0.66963,0.66949,0.6696,258900001.0
2007-01-10 18:46:00,0.66965,0.66965,0.66954,0.66955,206900000.0
2007-01-10 18:47:00,0.66958,0.6696,0.66954,0.66955,146100002.0
2007-01-10 18:48:00,0.66952,0.66953,0.66946,0.66951,399999997.0
2007-01-10 18:49:00,0.66944,0.6695,0.66938,0.66942,217300004.0
2007-01-10 18:50:00,0.66939,0.66942,0.66935,0.66935,125899999.0
2007-01-10 18:51:00,0.66935,0.66945,0.66935,0.6694,316999999.0
2007-01-10 18:52:00,0.6694,0.66946,0.6694,0.66944,336799996.0
2007-01-10 18:53:00,0.66947,0.66953,0.66937,0.66937,867499997.0
2007-01-10 18:54:00,0.66948,0.6695,0.66943,0.66943,253200002.0
2007-01-10 18:55:00,0.66937,0.66946,0.66934,0.66938,539499992.0
2007-01-10 18:56:00,0.66939,0.66947,0.66938,0.66943,388899998.0
2007-01-10 18:57:00,0.66945,0.66946,0.6694,0.66942,300100002.0
2007-01-10 18:58:00,0.66935,0.66941,0.6693,0.66932,857799990.0
2007-01-10 18:59:00,0.66929,0.66932,0.66922,0.66922,684600002.0
2007-01-10 19:00:00,0.6692,0.6692,0.66904,0.66915,399900000.0
2007-01-10 19:01:00,0.6691,0.6691,0.66901,0.66904,138300000.0
2007-01-10 19:02:00,0.66907,0.66912,0.66902,0.66902,498300001.0
2007-01-10 19:03:00,0.66893,0.66904,0.66891,0.66892,646100006.0
2007-01-10 19:04:00,0.66893,0.66895,0.66887,0.66894,300099995.0
2007-01-10 19:05:00,0.66892,0.66896,0.66887,0.6689,344200000.0
2007-01-10 19:06:00,0.66884,0.66894,0.66883,0.66891,710000002.0
2007-01-10 19:07:00,0.66895,0.66895,0.66887,0.6689,317099995.0
2007-01-10 19:08:00,0.669,0.66905,0.66895,0.66899,833500000.0
2007-01-10 19:09:00,0.669,0.66914,0.669,0.66914,600199996.0
2007-01-10 19:10:00,0.66917,0.66917,0.66902,0.66909,393600005.0
2007-01-10 19:11:00,0.6691,0.66916,0.66902,0.66916,314899997.0
2007-01-10 19:12:00,0.66915,0.66917,0.66906,0.66906,188599998.0
2007-01-10 19:13:00,0.66905,0.66909,0.66903,0.66908,441100005.0
2007-01-10 19:14:00,0.66907,0.66912,0.66905,0.66908,275599997.0
2007-01-10 19:15:00,0.6691,0.66917,0.66908,0.66912,504799993.0
2007-01-10 19:16:00,0.66917,0.66918,0.66913,0.66915,166699999.0
2007-01-10 19:17:00,0.66917,0.66924,0.66917,0.66924,431700001.0
2007-01-10 19:18:00,0.66922,0.66927,0.66916,0.66927,366400007.0
2007-01-10 19:19:00,0.66924,0.66926,0.66917,0.66925,315700001.0
2007-01-10 19:20:00,0.6692,0.66924,0.66912,0.66924,351700001.0
2007-01-10 19:21:00,0.66925,0.66925,0.66917,0.66923,224900000.0
2007-01-10 19:22:00,0.66927,0.6693,0.66924,0.6693,187300002.0
2007-01-10 19:23:00,0.66922,0.66927,0.66915,0.66924,270899995.0
2007-01-10 19:24:00,0.66927,0.66933,0.66927,0.66933,173600000.0
2007-01-10 19:25:00,0.6693,0.6693,0.66921,0.6693,232699998.0
2007-01-10 19:26:00,0.66929,0.66929,0.6692,0.66925,387400003.0
2007-01-10 19:27:00,0.66922,0.66926,0.66917,0.66924,677799996.0
2007-01-10 19:28:00,0.66916,0.66923,0.66914,0.66923,326499998.0
2007-01-10 19:29:00,0.66923,0.66923,0.66911,0.66919,537499995.0
2007-01-10 19:30:00,0.66917,0.6692,0.66908,0.6692,589499999.0
2007-01-10 19:31:00,0.6692,0.66924,0.66912,0.66924,690499989.0
2007-01-10 19:32:00,0.66925,0.66925,0.66912,0.66917,348800006.0
2007-01-10 19:33:00,0.66917,0.66919,0.66913,0.66913,244000001.0
2007-01-10 19:34:00,0.66912,0.66916,0.6691,0.66915,420700008.0
2007-01-10 19:35:00,0.66914,0.66914,0.66909,0.6691,594799997.0
2007-01-10 19:36:00,0.66911,0.66911,0.66895,0.6691,543000003.0
2007-01-10 19:37:00,0.66908,0.66909,0.66904,0.66905,372100004.0
2007-01-10 19:38:00,0.66902,0.66907,0.66895,0.66895,172400000.0
2007-01-10 19:39:00,0.6689,0.66895,0.6689,0.66895,705300000.0
2007-01-10 19:40:00,0.66894,0.66902,0.66894,0.66901,519699997.0
2007-01-10 19:41:00,0.66899,0.66901,0.66889,0.66901,711199998.0
2007-01-10 19:42:00,0.66898,0.66904,0.66892,0.669,232800001.0
2007-01-10 19:43:00,0.66899,0.66912,0.66898,0.66912,90300000.0
2007-01-10 19:44:00,0.66916,0.66919,0.66907,0.66907,364800002.0
2007-01-10 19:45:00,0.66908,0.6691,0.66899,0.66902,383500004.0
2007-01-10 19:46:00,0.66903,0.66903,0.66898,0.669,185099998.0
2007-01-10 19:47:00,0.66896,0.66896,0.66889,0.66896,81699999.0
2007-01-10 19:48:00,0.66901,0.66904,0.669,0.66904,177600002.0
2007-01-10 19:49:00,0.66902,0.66908,0.66897,0.66908,180999998.0
2007-01-10 19:50:00,0.66911,0.66913,0.66905,0.66913,446400002.0
2007-01-10 19:51:00,0.66914,0.66914,0.66908,0.6691,413700002.0
2007-01-10 19:52:00,0.66915,0.66918,0.66915,0.66915,230900003.0
2007-01-10 19:53:00,0.66915,0.66918,0.66915,0.66915,206999995.0
2007-01-10 19:54:00,0.66915,0.66915,0.6691,0.66915,98900002.0
2007-01-10 19:55:00,0.66918,0.66918,0.66915,0.66915,89600000.0
2007-01-10 19:56:00,0.66915,0.66915,0.66915,0.66915,107500002.0
2007-01-10 19:57:00,0.66914,0.66914,0.66906,0.66913,582399998.0
2007-01-10 19:58:00,0.66913,0.66915,0.66907,0.66907,216399998.0
2007-01-10 19:59:00,0.66907,0.66915,0.66907,0.66912,373699998.0
2007-01-10 20:00:00,0.66918,0.66918,0.66912,0.66912,251200002.0
2007-01-10 20:01:00,0.66913,0.66916,0.66911,0.66916,360799999.0
2007-01-10 20:02:00,0.66915,0.66915,0.66907,0.66907,164500001.0
2007-01-10 20:03:00,0.66911,0.66915,0.66909,0.66915,141200004.0
2007-01-10 20:04:00,0.66914,0.66914,0.66911,0.66911,92700000.0
2007-01-10 20:05:00,0.66915,0.66915,0.66912,0.66915,168600000.0
2007-01-10 20:06:00,0.66912,0.66915,0.66912,0.66915,151200002.0
2007-01-10 20:07:00,0.66913,0.66915,0.66912,0.66912,151700000.0
2007-01-10 20:08:00,0.66915,0.66916,0.66911,0.66915,579900003.0
2007-01-10 20:09:00,0.66913,0.66915,0.6691,0.66915,141100004.0
2007-01-10 20:10:00,0.66912,0.66913,0.66906,0.66913,192499997.0
2007-01-10 20:11:00,0.66915,0.66924,0.66915,0.66924,304999999.0
2007-01-10 20:12:00,0.66927,0.66937,0.66925,0.66927,1019299999.0
2007-01-10 20:13:00,0.66922,0.66922,0.66913,0.66918,338299999.0
2007-01-10 20:14:00,0.66921,0.66925,0.66919,0.66919,275099995.0
2007-01-10 20:15:00,0.66923,0.66923,0.66912,0.6692,889899991.0
2007-01-10 20:16:00,0.66921,0.66921,0.66918,0.66919,526300000.0
2007-01-10 20:17:00,0.6692,0.66921,0.66916,0.66921,118300000.0
2007-01-10 20:18:00,0.6692,0.66921,0.66914,0.66914,381499996.0
2007-01-10 20:19:00,0.66916,0.66922,0.66915,0.66919,537299998.0
2007-01-10 20:20:00,0.66922,0.66922,0.66915,0.66915,684699990.0
2007-01-10 20:21:00,0.66916,0.66925,0.66916,0.66918,126500001.0
2007-01-10 20:22:00,0.6692,0.66923,0.66918,0.6692,126800000.0
2007-01-10 20:23:00,0.66919,0.66919,0.66911,0.66915,547599991.0
2007-01-10 20:24:00,0.66912,0.66921,0.66912,0.66915,266300000.0
2007-01-10 20:25:00,0.66915,0.66924,0.66914,0.66914,411099998.0
2007-01-10 20:26:00,0.66914,0.66919,0.66911,0.66919,852799994.0
2007-01-10 20:27:00,0.66918,0.66922,0.66918,0.6692,476199995.0
2007-01-10 20:28:00,0.6692,0.6692,0.66907,0.66915,579200001.0
2007-01-10 20:29:00,0.66918,0.66922,0.66912,0.66913,664099996.0
2007-01-10 20:30:00,0.66913,0.66921,0.66912,0.66918,1748400007.0
2007-01-10 20:31:00,0.66922,0.66926,0.66906,0.66918,1234200002.0
2007-01-10 20:32:00,0.66914,0.66924,0.66913,0.66924,1396499985.0
2007-01-10 20:33:00,0.66923,0.66924,0.66916,0.66916,264400002.0
2007-01-10 20:34:00,0.66912,0.66918,0.6691,0.66912,455500003.0
2007-01-10 20:35:00,0.66917,0.66924,0.66914,0.66924,387499997.0
2007-01-10 20:36:00,0.66924,0.66924,0.66916,0.66921,249799999.0
2007-01-10 20:37:00,0.66921,0.66921,0.6691,0.66913,734699994.0
2007-01-10 20:38:00,0.66905,0.66917,0.66905,0.6691,840899996.0
2007-01-10 20:39:00,0.66909,0.66911,0.66902,0.66905,416899999.0
2007-01-10 20:40:00,0.66906,0.66913,0.66904,0.66904,372799996.0
2007-01-10 20:41:00,0.66902,0.66911,0.66899,0.66907,536699997.0
2007-01-10 20:42:00,0.66911,0.66914,0.66907,0.66907,61200000.0
2007-01-10 20:43:00,0.66909,0.66916,0.66909,0.6691,509200002.0
2007-01-10 20:44:00,0.66912,0.66914,0.66906,0.66909,1003599997.0
2007-01-10 20:45:00,0.66911,0.66916,0.66909,0.66912,434400003.0
2007-01-10 20:46:00,0.66916,0.66916,0.66907,0.66911,185399997.0
2007-01-10 20:47:00,0.66916,0.66918,0.66907,0.66909,779300000.0
2007-01-10 20:48:00,0.66905,0.66914,0.66903,0.66905,591200007.0
2007-01-10 20:49:00,0.66906,0.66907,0.66901,0.66903,303699999.0
2007-01-10 20:50:00,0.66901,0.66909,0.66898,0.669,1479600003.0
2007-01-10 20:51:00,0.66895,0.66904,0.66893,0.66894,391999999.0
2007-01-10 20:52:00,0.66904,0.66905,0.66897,0.66902,637699999.0
2007-01-10 20:53:00,0.66903,0.66906,0.66896,0.66897,924899994.0
2007-01-10 20:54:00,0.66899,0.66904,0.66889,0.66904,604800004.0
2007-01-10 20:55:00,0.66904,0.66904,0.66895,0.66898,367300001.0
2007-01-10 20:56:00,0.66896,0.66904,0.66891,0.66895,1124500006.0
2007-01-10 20:57:00,0.66892,0.66902,0.66892,0.66899,1375599995.0
2007-01-10 20:58:00,0.669,0.66907,0.669,0.66901,711400010.0
2007-01-10 20:59:00,0.66906,0.66909,0.66896,0.66904,1941700002.0
2007-01-10 21:00:00,0.66908,0.66912,0.66902,0.6691,1672500000.0
2007-01-10 21:01:00,0.6691,0.66912,0.66905,0.6691,1159799990.0
2007-01-10 21:02:00,0.66912,0.66913,0.66902,0.66902,453399997.0
2007-01-10 21:03:00,0.66902,0.6691,0.66902,0.66903,690100006.0
2007-01-10 21:04:00,0.66904,0.6691,0.66904,0.6691,448699996.0
2007-01-10 21:05:00,0.6691,0.66916,0.66907,0.66913,627399999.0
2007-01-10 21:06:00,0.66909,0.66909,0.669,0.66909,744599992.0
2007-01-10 21:07:00,0.6691,0.66912,0.66907,0.66907,231999996.0
2007-01-10 21:08:00,0.66909,0.6691,0.66902,0.66906,134400000.0
2007-01-10 21:09:00,0.6691,0.66916,0.66909,0.66911,412900002.0
2007-01-10 21:10:00,0.66912,0.66918,0.66912,0.66915,98199997.0
2007-01-10 21:11:00,0.66915,0.66919,0.66912,0.66919,141099997.0
2007-01-10 21:12:00,0.66917,0.6692,0.66917,0.6692,150000000.0
2007-01-10 21:13:00,0.66917,0.66917,0.66908,0.66909,224200000.0
2007-01-10 21:14:00,0.66912,0.66919,0.66911,0.66917,624200006.0
2007-01-10 21:15:00,0.66918,0.6692,0.66915,0.6692,451999995.0
2007-01-10 21:16:00,0.66918,0.66921,0.66915,0.66918,354200002.0
2007-01-10 21:17:00,0.66915,0.66918,0.66913,0.66918,103000000.0
2007-01-10 21:18:00,0.66915,0.6692,0.66914,0.66915,132399999.0
2007-01-10 21:19:00,0.66915,0.66922,0.66913,0.66915,499200001.0
2007-01-10 21:20:00,0.66917,0.6692,0.66913,0.66916,1142299999.0
2007-01-10 21:21:00,0.66919,0.66919,0.66911,0.66917,446199997.0
2007-01-10 21:22:00,0.6692,0.66923,0.66915,0.66918,753500000.0
2007-01-10 21:23:00,0.66917,0.66922,0.66916,0.66918,97400001.0
2007-01-10 21:24:00,0.66919,0.66919,0.6691,0.6691,165000003.0
2007-01-10 21:25:00,0.66911,0.66918,0.66911,0.66912,295700001.0
2007-01-10 21:26:00,0.66918,0.66918,0.66912,0.66912,63499998.0
2007-01-10 21:27:00,0.66915,0.66915,0.66912,0.66915,118900001.0
2007-01-10 21:28:00,0.66914,0.66918,0.6691,0.66913,306799998.0
2007-01-10 21:29:00,0.66916,0.6692,0.66911,0.66918,122299996.0
2007-01-10 21:30:00,0.66915,0.66921,0.66915,0.66921,120300001.0
2007-01-10 21:31:00,0.66922,0.66922,0.66915,0.66918,231200004.0
2007-01-10 21:32:00,0.6692,0.66928,0.66919,0.66925,766199992.0
2007-01-10 21:33:00,0.66925,0.66925,0.66918,0.66922,546499993.0
2007-01-10 21:34:00,0.66921,0.66922,0.66914,0.66918,604999993.0
2007-01-10 21:35:00,0.66916,0.66923,0.66909,0.66914,240299998.0
2007-01-10 21:36:00,0.66915,0.66921,0.66915,0.66915,75800000.0
2007-01-10 21:37:00,0.66924,0.66924,0.66916,0.6692,344299999.0
2007-01-10 21:38:00,0.66915,0.66921,0.66913,0.66921,178600002.0
2007-01-10 21:39:00,0.66913,0.66922,0.66913,0.66919,107499999.0
2007-01-10 21:40:00,0.6691,0.66922,0.6691,0.66921,207700006.0
2007-01-10 21:41:00,0.66921,0.66923,0.66917,0.66923,145300000.0
2007-01-10 21:42:00,0.66921,0.66921,0.66911,0.66919,152400002.0
2007-01-10 21:43:00,0.66915,0.66919,0.66907,0.66917,303399999.0
2007-01-10 21:44:00,0.66918,0.66924,0.66918,0.66924,408299998.0
2007-01-10 21:45:00,0.66925,0.66925,0.66921,0.66921,59100000.0
2007-01-10 21:46:00,0.66921,0.66925,0.6692,0.6692,545500000.0
2007-01-10 21:47:00,0.6692,0.66924,0.6692,0.66924,242900002.0
2007-01-10 21:48:00,0.66925,0.66925,0.6692,0.66922,130500001.0
2007-01-10 21:49:00,0.66922,0.66925,0.66922,0.66925,74200002.0
2007-01-10 21:50:00,0.66921,0.66925,0.66919,0.66925,196999998.0
2007-01-10 21:51:00,0.66923,0.66923,0.66902,0.66919,280800004.0
2007-01-10 21:52:00,0.66918,0.66922,0.66918,0.66918,131899998.0
2007-01-10 21:53:00,0.66925,0.66925,0.66922,0.66922,70900002.0
2007-01-10 21:54:00,0.6692,0.6692,0.66915,0.66918,372099998.0
2007-01-10 21:55:00,0.66918,0.66919,0.66914,0.66914,203400000.0
2007-01-10 21:56:00,0.66917,0.66917,0.6691,0.6691,146699995.0
2007-01-10 21:57:00,0.66914,0.66922,0.66913,0.6692,237000003.0
2007-01-10 21:58:00,0.66922,0.66922,0.66921,0.66922,170099995.0
2007-01-10 21:59:00,0.66919,0.66927,0.66908,0.6692,395300000.0
2007-01-10 22:00:00,0.66915,0.66917,0.66908,0.66917,301300003.0
2007-01-10 22:01:00,0.66921,0.66925,0.66917,0.66925,309599998.0
2007-01-10 22:02:00,0.66927,0.66934,0.66925,0.66925,465400004.0
2007-01-10 22:03:00,0.66925,0.66926,0.66918,0.6692,453899997.0
2007-01-10 22:04:00,0.6692,0.66929,0.66919,0.66921,254300000.0
2007-01-10 22:05:00,0.66919,0.66929,0.66919,0.66928,164399999.0
2007-01-10 22:06:00,0.6693,0.6693,0.66927,0.66928,195399999.0
2007-01-10 22:07:00,0.66925,0.6693,0.66925,0.6693,188100000.0
2007-01-10 22:08:00,0.66928,0.66929,0.66918,0.6692,295300007.0
2007-01-10 22:09:00,0.66921,0.66933,0.66918,0.66933,142199999.0
2007-01-10 22:10:00,0.66928,0.66929,0.66921,0.66924,124700001.0
2007-01-10 22:11:00,0.66925,0.66925,0.66922,0.66922,102399998.0
2007-01-10 22:12:00,0.66923,0.66925,0.6692,0.66922,419799998.0
2007-01-10 22:13:00,0.6692,0.66921,0.66919,0.66921,140499999.0
2007-01-10 22:14:00,0.66921,0.66922,0.66918,0.66921,174999997.0
2007-01-10 22:15:00,0.66927,0.66935,0.66926,0.66927,682599997.0
2007-01-10 22:16:00,0.66924,0.66929,0.66915,0.66929,582899998.0
2007-01-10 22:17:00,0.66935,0.66935,0.66935,0.66935,63299999.0
2007-01-10 22:18:00,0.66931,0.66931,0.66923,0.66927,106199999.0
2007-01-10 22:19:00,0.66933,0.66933,0.66918,0.66918,138899999.0
2007-01-10 22:20:00,0.6692,0.66927,0.66918,0.66927,114800001.0
2007-01-10 22:21:00,0.66928,0.66932,0.66916,0.66916,287500002.0
2007-01-10 22:22:00,0.66917,0.66925,0.66917,0.6692,378299999.0
2007-01-10 22:23:00,0.66918,0.66928,0.66918,0.66918,387599998.0
2007-01-10 22:24:00,0.6692,0.66925,0.66918,0.66922,313200007.0
2007-01-10 22:25:00,0.6692,0.66933,0.6692,0.66933,190300001.0
2007-01-10 22:26:00,0.66932,0.66932,0.66923,0.66923,376399998.0
2007-01-10 22:27:00,0.66923,0.66931,0.66923,0.66931,92499997.0
2007-01-10 22:28:00,0.66932,0.66935,0.6693,0.6693,212400000.0
2007-01-10 22:29:00,0.66929,0.66929,0.6692,0.6692,310199999.0
2007-01-10 22:30:00,0.66925,0.66932,0.66925,0.6693,45400000.0
2007-01-10 22:31:00,0.66931,0.66931,0.66925,0.66925,93499998.0
2007-01-10 22:32:00,0.66928,0.66929,0.66922,0.66925,234200000.0
2007-01-10 22:33:00,0.66925,0.6693,0.66917,0.6693,194700002.0
2007-01-10 22:34:00,0.66931,0.66931,0.66922,0.66928,353599998.0
2007-01-10 22:35:00,0.6693,0.66936,0.66917,0.66936,244300002.0
2007-01-10 22:36:00,0.66936,0.66936,0.66927,0.66934,192999999.0
2007-01-10 22:37:00,0.66936,0.66941,0.66934,0.66935,328499995.0
2007-01-10 22:38:00,0.66933,0.66939,0.6693,0.66937,180200003.0
2007-01-10 22:39:00,0.66936,0.66936,0.66926,0.66935,262400003.0
2007-01-10 22:40:00,0.66935,0.66936,0.66931,0.66934,328099998.0
2007-01-10 22:41:00,0.66935,0.66938,0.66931,0.66938,120100000.0
2007-01-10 22:42:00,0.66931,0.66938,0.6693,0.66935,182100004.0
2007-01-10 22:43:00,0.66938,0.6694,0.66934,0.6694,64099999.0
2007-01-10 22:44:00,0.66942,0.66942,0.66931,0.66935,151899996.0
2007-01-10 22:45:00,0.66937,0.66937,0.66928,0.66933,188800003.0
2007-01-10 22:46:00,0.66935,0.6694,0.66935,0.66938,69200002.0
2007-01-10 22:47:00,0.66943,0.66945,0.66936,0.6694,164999997.0
2007-01-10 22:48:00,0.66939,0.66946,0.66935,0.66937,268800000.0
2007-01-10 22:49:00,0.66946,0.66946,0.66936,0.66939,141300002.0
2007-01-10 22:50:00,0.66943,0.66944,0.66934,0.66934,87700004.0
2007-01-10 22:51:00,0.66934,0.66941,0.66933,0.66941,117600000.0
2007-01-10 22:52:00,0.66941,0.66941,0.66928,0.66928,130799997.0
2007-01-10 22:53:00,0.66928,0.66944,0.66928,0.66935,121200000.0
2007-01-10 22:54:00,0.66928,0.66938,0.66928,0.66933,187099999.0
2007-01-10 22:55:00,0.66933,0.66935,0.66932,0.66935,82900001.0
2007-01-10 22:56:00,0.66935,0.66935,0.6693,0.66933,94700001.0
2007-01-10 22:57:00,0.6693,0.66931,0.66926,0.66928,144800001.0
2007-01-10 22:58:00,0.66927,0.6693,0.66922,0.66929,401999996.0
2007-01-10 22:59:00,0.66926,0.66926,0.66909,0.66909,226500005.0
2007-01-10 23:00:00,0.669,0.66936,0.669,0.66932,189899999.0
2007-01-10 23:01:00,0.6693,0.66934,0.66924,0.66924,54899998.0
2007-01-10 23:02:00,0.66922,0.66929,0.6692,0.66926,258500000.0
2007-01-10 23:03:00,0.66925,0.6693,0.66924,0.6693,162899996.0
2007-01-10 23:04:00,0.66927,0.66927,0.66916,0.66916,26300001.0
2007-01-10 23:05:00,0.66912,0.66919,0.66912,0.66917,240100004.0
2007-01-10 23:06:00,0.66921,0.66922,0.66915,0.6692,190599999.0
2007-01-10 23:07:00,0.66919,0.66923,0.66919,0.66923,72600001.0
2007-01-10 23:08:00,0.66919,0.66927,0.66919,0.66925,40800000.0
2007-01-10 23:09:00,0.66931,0.66932,0.66922,0.6693,282800001.0
2007-01-10 23:10:00,0.66929,0.66932,0.66922,0.66923,166899999.0
2007-01-10 23:11:00,0.66925,0.66928,0.66918,0.66922,182300003.0
2007-01-10 23:12:00,0.66922,0.66925,0.66919,0.66925,214699997.0
2007-01-10 23:13:00,0.66917,0.66924,0.66917,0.66924,101999998.0
2007-01-10 23:14:00,0.66922,0.66928,0.66918,0.66928,121399999.0
2007-01-10 23:15:00,0.66933,0.66938,0.66932,0.66935,88899999.0
2007-01-10 23:16:00,0.66929,0.66929,0.66927,0.66928,104900000.0
2007-01-10 23:17:00,0.66933,0.66937,0.66927,0.66937,149199997.0
2007-01-10 23:18:00,0.6693,0.66934,0.66926,0.6693,122100000.0
2007-01-10 23:19:00,0.66933,0.66933,0.66933,0.66933,113399997.0
2007-01-10 23:20:00,0.66935,0.66941,0.66932,0.66932,185699998.0
2007-01-10 23:21:00,0.66943,0.66944,0.66932,0.66942,66200001.0
2007-01-10 23:22:00,0.66935,0.66944,0.66935,0.66937,21900000.0
2007-01-10 23:23:00,0.66945,0.66948,0.6694,0.66942,178499998.0
2007-01-10 23:24:00,0.66948,0.66948,0.66942,0.66942,17600000.0
2007-01-10 23:25:00,0.66937,0.66938,0.66937,0.66938,27100001.0
2007-01-10 23:26:00,0.66941,0.66945,0.6694,0.66945,178700001.0
2007-01-10 23:27:00,0.66942,0.66942,0.66942,0.66942,35099999.0
2007-01-10 23:28:00,0.66948,0.66948,0.66945,0.66945,3200000.0
2007-01-10 23:29:00,0.66942,0.66943,0.6693,0.6693,114000000.0
2007-01-10 23:30:00,0.66933,0.66938,0.6693,0.66933,196299997.0
2007-01-10 23:31:00,0.66935,0.66937,0.66928,0.6693,169100001.0
2007-01-10 23:32:00,0.66933,0.66935,0.66931,0.66935,46800000.0
2007-01-10 23:33:00,0.66939,0.66944,0.66938,0.66944,180300001.0
2007-01-10 23:34:00,0.66928,0.66944,0.66916,0.6693,132799996.0
2007-01-10 23:35:00,0.66943,0.66944,0.66934,0.66943,167400001.0
2007-01-10 23:36:00,0.66941,0.66941,0.66939,0.66939,229699992.0
2007-01-10 23:37:00,0.66943,0.66949,0.66942,0.66949,114099998.0
2007-01-10 23:38:00,0.66945,0.66954,0.66943,0.66943,167500001.0
2007-01-10 23:39:00,0.66944,0.66951,0.66941,0.66947,175399996.0
2007-01-10 23:40:00,0.66946,0.66948,0.66943,0.66943,134200004.0
2007-01-10 23:41:00,0.66942,0.6695,0.66936,0.66936,110100000.0
2007-01-10 23:42:00,0.66939,0.66941,0.66934,0.66934,171999999.0
2007-01-10 23:43:00,0.66933,0.66933,0.66927,0.66931,115700000.0
2007-01-10 23:44:00,0.66933,0.66934,0.66927,0.66931,129099999.0
2007-01-10 23:45:00,0.66934,0.6694,0.66931,0.66931,120000002.0
2007-01-10 23:46:00,0.66927,0.66933,0.66927,0.66933,190300003.0
2007-01-10 23:47:00,0.66932,0.66932,0.66931,0.66931,87800004.0
2007-01-10 23:48:00,0.66937,0.66945,0.66934,0.66937,178700000.0
2007-01-10 23:49:00,0.66927,0.66933,0.66926,0.66932,70399998.0
2007-01-10 23:50:00,0.66931,0.66933,0.66929,0.66931,145200004.0
2007-01-10 23:51:00,0.6693,0.66945,0.66929,0.6694,136499997.0
2007-01-10 23:52:00,0.66938,0.66945,0.66938,0.66942,39800000.0
2007-01-10 23:53:00,0.66937,0.66945,0.66937,0.66937,122899999.0
2007-01-10 23:54:00,0.66942,0.66944,0.66936,0.66939,146099999.0
2007-01-10 23:55:00,0.66943,0.66945,0.66938,0.66945,133399998.0
2007-01-10 23:56:00,0.6694,0.66945,0.6694,0.66942,147299999.0
2007-01-10 23:57:00,0.66942,0.66948,0.66942,0.66942,175000003.0
2007-01-10 23:58:00,0.66943,0.66951,0.66923,0.66948,195800000.0
2007-01-10 23:59:00,0.6694,0.66948,0.66939,0.66947,128200002.0
2007-01-11 00:00:00,0.66935,0.66951,0.66935,0.66936,189699999.0
2007-01-11 00:01:00,0.66938,0.66946,0.66935,0.66946,182800001.0
2007-01-11 00:02:00,0.66943,0.66943,0.66937,0.66937,25399999.0
2007-01-11 00:03:00,0.66938,0.66941,0.66935,0.6694,140000001.0
2007-01-11 00:04:00,0.66941,0.66946,0.66941,0.66941,150899999.0
2007-01-11 00:05:00,0.66941,0.66948,0.6694,0.66948,105500002.0
2007-01-11 00:06:00,0.66938,0.66945,0.66938,0.6694,173299998.0
2007-01-11 00:07:00,0.66939,0.66944,0.66937,0.6694,108100000.0
2007-01-11 00:08:00,0.66941,0.66944,0.66929,0.66929,273700000.0
2007-01-11 00:09:00,0.66931,0.66934,0.66931,0.66931,274900002.0
2007-01-11 00:10:00,0.66933,0.66933,0.66925,0.66925,106000000.0
2007-01-11 00:11:00,0.66932,0.66932,0.66927,0.66927,32800000.0
2007-01-11 00:12:00,0.66928,0.66928,0.66926,0.66926,52699998.0
2007-01-11 00:13:00,0.66928,0.66933,0.66928,0.66933,48600001.0
2007-01-11 00:14:00,0.66933,0.66933,0.66932,0.66932,95599997.0
2007-01-11 00:15:00,0.66938,0.66938,0.66927,0.66934,216199999.0
2007-01-11 00:16:00,0.66934,0.66938,0.66932,0.66932,203400001.0
2007-01-11 00:17:00,0.66936,0.66938,0.66936,0.66937,79800002.0
2007-01-11 00:18:00,0.66931,0.66936,0.66931,0.66936,129400001.0
2007-01-11 00:19:00,0.66933,0.66933,0.66927,0.66927,31800001.0
2007-01-11 00:20:00,0.66928,0.66929,0.66923,0.66929,116200004.0
2007-01-11 00:21:00,0.66935,0.66935,0.66932,0.66932,23100000.0
2007-01-11 00:22:00,0.66932,0.66938,0.6693,0.66938,80599998.0
2007-01-11 00:23:00,0.66935,0.66935,0.66933,0.66933,61600000.0
2007-01-11 00:24:00,0.66933,0.66933,0.66922,0.66926,70099998.0
2007-01-11 00:25:00,0.6693,0.66934,0.66929,0.66929,39899999.0
2007-01-11 00:26:00,0.66936,0.6694,0.66935,0.6694,149499998.0
2007-01-11 00:27:00,0.6694,0.6694,0.66923,0.6693,126400000.0
2007-01-11 00:28:00,0.66931,0.66936,0.6693,0.66932,159299999.0
2007-01-11 00:29:00,0.66932,0.66932,0.66922,0.66922,185100002.0
2007-01-11 00:30:00,0.66931,0.66933,0.66925,0.66925,72700001.0
2007-01-11 00:31:00,0.66925,0.66928,0.66925,0.66928,63200002.0
2007-01-11 00:32:00,0.66931,0.66932,0.66926,0.6693,80200000.0
2007-01-11 00:33:00,0.66922,0.66927,0.66921,0.66925,133499999.0
2007-01-11 00:34:00,0.66924,0.66928,0.66922,0.66925,131500001.0
2007-01-11 00:35:00,0.66922,0.66934,0.66922,0.6693,185299998.0
2007-01-11 00:36:00,0.66928,0.6693,0.66926,0.66926,146799999.0
2007-01-11 00:37:00,0.6693,0.6693,0.66927,0.66927,6000000.0
2007-01-11 00:38:00,0.66929,0.6693,0.66929,0.6693,47100001.0
2007-01-11 00:39:00,0.6693,0.66933,0.66927,0.66933,104799999.0
2007-01-11 00:40:00,0.66935,0.66935,0.66928,0.6693,122499999.0
2007-01-11 00:41:00,0.6693,0.66938,0.6693,0.66935,146100001.0
2007-01-11 00:42:00,0.6693,0.6693,0.66929,0.66929,18400000.0
2007-01-11 00:43:00,0.66924,0.66933,0.66924,0.66933,57900001.0
2007-01-11 00:44:00,0.66936,0.66942,0.66929,0.66935,103899999.0
2007-01-11 00:45:00,0.6693,0.66932,0.66925,0.66932,127699999.0
2007-01-11 00:46:00,0.66935,0.66935,0.6693,0.66933,158300001.0
2007-01-11 00:47:00,0.66936,0.66936,0.66931,0.66931,192399998.0
2007-01-11 00:48:00,0.66935,0.66939,0.6693,0.66931,134400003.0
2007-01-11 00:49:00,0.66934,0.66934,0.6692,0.6692,104100001.0
2007-01-11 00:50:00,0.6692,0.66928,0.66917,0.66928,200199996.0
2007-01-11 00:51:00,0.66932,0.66938,0.66926,0.66932,160300002.0
2007-01-11 00:52:00,0.66927,0.66933,0.66926,0.66928,88400003.0
2007-01-11 00:53:00,0.66931,0.66933,0.66926,0.66932,60500000.0
2007-01-11 00:54:00,0.66934,0.66939,0.66933,0.66939,137100001.0
2007-01-11 00:55:00,0.6694,0.6694,0.66937,0.66938,130099999.0
2007-01-11 00:56:00,0.66935,0.66937,0.66929,0.66933,65000000.0
2007-01-11 00:57:00,0.66931,0.66931,0.66924,0.66924,176499998.0
2007-01-11 00:58:00,0.66928,0.66938,0.66927,0.66932,96100000.0
2007-01-11 00:59:00,0.66928,0.6693,0.66922,0.6693,104099999.0
2007-01-11 01:00:00,0.66934,0.66938,0.66934,0.66938,12600000.0
2007-01-11 01:01:00,0.66933,0.66934,0.66926,0.66929,188700004.0
2007-01-11 01:02:00,0.66928,0.66928,0.66927,0.66927,16700000.0
2007-01-11 01:03:00,0.66927,0.6693,0.66925,0.6693,233300000.0
2007-01-11 01:04:00,0.66927,0.66933,0.66927,0.66933,93199998.0
2007-01-11 01:05:00,0.66936,0.66936,0.66927,0.66934,239399998.0
2007-01-11 01:06:00,0.66935,0.66935,0.66932,0.66935,107299999.0
2007-01-11 01:07:00,0.66924,0.66932,0.66903,0.66903,212700002.0
2007-01-11 01:08:00,0.6694,0.66957,0.66932,0.6694,89899999.0
2007-01-11 01:09:00,0.66937,0.66937,0.66916,0.66928,203599994.0
2007-01-11 01:10:00,0.66928,0.66934,0.66916,0.66931,166300001.0
2007-01-11 01:11:00,0.66933,0.6694,0.66933,0.66938,169300002.0
2007-01-11 01:12:00,0.66927,0.66935,0.66926,0.66932,129399999.0
2007-01-11 01:13:00,0.6693,0.6693,0.66925,0.66929,201300002.0
2007-01-11 01:14:00,0.66928,0.66933,0.66928,0.66932,135500005.0
2007-01-11 01:15:00,0.66926,0.66932,0.66925,0.66925,114000000.0
2007-01-11 01:16:00,0.66921,0.66927,0.66915,0.66927,72000000.0
2007-01-11 01:17:00,0.66927,0.66933,0.66924,0.66931,105700001.0
2007-01-11 01:18:00,0.66931,0.66932,0.66926,0.66932,193599999.0
2007-01-11 01:19:00,0.66931,0.66936,0.66929,0.66935,118199997.0
2007-01-11 01:20:00,0.66947,0.66948,0.66913,0.66922,131800003.0
2007-01-11 01:21:00,0.66929,0.66935,0.66929,0.66935,91799997.0
2007-01-11 01:22:00,0.66935,0.66935,0.66926,0.66928,23800000.0
2007-01-11 01:23:00,0.66923,0.66928,0.66917,0.66928,147899999.0
2007-01-11 01:24:00,0.66935,0.66938,0.66935,0.66938,9600000.0
2007-01-11 01:25:00,0.66936,0.66936,0.66929,0.66933,116700004.0
2007-01-11 01:26:00,0.66934,0.66938,0.6693,0.6693,224699999.0
2007-01-11 01:27:00,0.66936,0.66936,0.66926,0.66926,101600000.0
2007-01-11 01:28:00,0.66934,0.6694,0.66933,0.66934,59900001.0
2007-01-11 01:29:00,0.66937,0.66939,0.66936,0.66939,67900000.0
2007-01-11 01:30:00,0.6694,0.6694,0.66933,0.66933,72300000.0
2007-01-11 01:31:00,0.66933,0.66939,0.66933,0.66933,32600000.0
2007-01-11 01:32:00,0.66936,0.66941,0.66933,0.66933,160500001.0
2007-01-11 01:33:00,0.66935,0.66942,0.66935,0.6694,49400002.0
2007-01-11 01:34:00,0.66947,0.66949,0.66945,0.66947,124799998.0
2007-01-11 01:35:00,0.66948,0.6695,0.66945,0.66945,120800002.0
2007-01-11 01:36:00,0.6695,0.6695,0.66944,0.66946,100099998.0
2007-01-11 01:37:00,0.66947,0.66947,0.66938,0.66945,213500001.0
2007-01-11 01:38:00,0.66943,0.66951,0.66942,0.66947,279600001.0
2007-01-11 01:39:00,0.66948,0.6695,0.66939,0.6695,141699997.0
2007-01-11 01:40:00,0.66948,0.66952,0.66948,0.66948,46700000.0
2007-01-11 01:41:00,0.66947,0.66954,0.66945,0.66948,253799999.0
2007-01-11 01:42:00,0.66946,0.66946,0.66938,0.66945,74600001.0
2007-01-11 01:43:00,0.66945,0.6695,0.66933,0.66945,226000000.0
2007-01-11 01:44:00,0.66947,0.66949,0.66944,0.66947,182899999.0
2007-01-11 01:45:00,0.66949,0.66949,0.66942,0.66942,127900002.0
2007-01-11 01:46:00,0.66942,0.66947,0.6694,0.6694,164599997.0
2007-01-11 01:47:00,0.66943,0.66948,0.66943,0.66948,101399997.0
2007-01-11 01:48:00,0.66943,0.6695,0.66943,0.6695,217499995.0
2007-01-11 01:49:00,0.66945,0.66948,0.6694,0.6694,118999996.0
2007-01-11 01:50:00,0.66941,0.66947,0.66941,0.66946,151500000.0
2007-01-11 01:51:00,0.66945,0.66951,0.66945,0.66951,95299999.0
2007-01-11 01:52:00,0.66948,0.66948,0.66942,0.66942,109300003.0
2007-01-11 01:53:00,0.66939,0.66947,0.66939,0.66945,73400000.0
2007-01-11 01:54:00,0.66946,0.66948,0.66934,0.66947,111599998.0
2007-01-11 01:55:00,0.66946,0.66948,0.66943,0.66947,177499995.0
2007-01-11 01:56:00,0.66945,0.66945,0.6694,0.6694,121100001.0
2007-01-11 01:57:00,0.66936,0.66943,0.66934,0.6694,99599999.0
2007-01-11 01:58:00,0.66938,0.66943,0.66938,0.66943,32099999.0
2007-01-11 01:59:00,0.66944,0.66944,0.66937,0.66937,54200000.0
2007-01-11 02:00:00,0.6694,0.66945,0.66938,0.66938,175499998.0
2007-01-11 02:01:00,0.66945,0.66949,0.66939,0.66949,209199998.0
2007-01-11 02:02:00,0.66945,0.66945,0.66941,0.66942,196000006.0
2007-01-11 02:03:00,0.66946,0.66946,0.66943,0.66944,138600002.0
2007-01-11 02:04:00,0.66948,0.6696,0.6694,0.6696,119900000.0
2007-01-11 02:05:00,0.66963,0.66963,0.66951,0.66953,146200001.0
2007-01-11 02:06:00,0.66949,0.66962,0.66949,0.66955,176900001.0
2007-01-11 02:07:00,0.66961,0.66962,0.66953,0.66954,153600003.0
2007-01-11 02:08:00,0.66954,0.66963,0.66954,0.6696,124500002.0
2007-01-11 02:09:00,0.66966,0.66974,0.66966,0.66968,71399999.0
2007-01-11 02:10:00,0.66966,0.66966,0.66957,0.66961,215300001.0
2007-01-11 02:11:00,0.66963,0.66963,0.66962,0.66962,32900000.0
2007-01-11 02:12:00,0.66962,0.66969,0.66962,0.66963,91300003.0
2007-01-11 02:13:00,0.6696,0.66968,0.6696,0.66968,70000000.0
2007-01-11 02:14:00,0.6696,0.66965,0.6696,0.66965,107699998.0
2007-01-11 02:15:00,0.66961,0.66967,0.66958,0.66965,58200000.0
2007-01-11 02:16:00,0.66964,0.66965,0.66956,0.66958,215499995.0
2007-01-11 02:17:00,0.66957,0.66962,0.66957,0.66962,154100000.0
2007-01-11 02:18:00,0.66961,0.66967,0.66957,0.66963,104700002.0
2007-01-11 02:19:00,0.66958,0.66963,0.66952,0.66963,183000000.0
2007-01-11 02:20:00,0.66951,0.66961,0.66951,0.6696,95300001.0
2007-01-11 02:21:00,0.66956,0.66956,0.66949,0.66956,124000000.0
2007-01-11 02:22:00,0.66958,0.66961,0.66955,0.66961,123099996.0
2007-01-11 02:23:00,0.66959,0.66959,0.66953,0.66953,231699998.0
2007-01-11 02:24:00,0.66951,0.66955,0.66944,0.66954,250999999.0
2007-01-11 02:25:00,0.66953,0.66953,0.66944,0.66953,97600000.0
2007-01-11 02:26:00,0.66953,0.66953,0.66944,0.66951,242899998.0
2007-01-11 02:27:00,0.6695,0.66954,0.66941,0.66941,236500003.0
2007-01-11 02:28:00,0.66942,0.66951,0.66942,0.66942,126899999.0
2007-01-11 02:29:00,0.6694,0.66952,0.66937,0.66952,129100000.0
2007-01-11 02:30:00,0.66951,0.66955,0.66949,0.66949,88600000.0
2007-01-11 02:31:00,0.66946,0.66955,0.66943,0.66943,128299998.0
2007-01-11 02:32:00,0.66942,0.66953,0.66942,0.66953,63999999.0
2007-01-11 02:33:00,0.66955,0.66955,0.66952,0.66955,60200002.0
2007-01-11 02:34:00,0.66951,0.66957,0.66948,0.66955,248500001.0
2007-01-11 02:35:00,0.66954,0.66958,0.66954,0.66955,163099999.0
2007-01-11 02:36:00,0.66958,0.66959,0.66953,0.66958,177700004.0
2007-01-11 02:37:00,0.66956,0.66956,0.6695,0.66955,191200001.0
2007-01-11 02:38:00,0.66953,0.66956,0.6695,0.66953,165500004.0
2007-01-11 02:39:00,0.66951,0.66957,0.6695,0.6695,247300000.0
2007-01-11 02:40:00,0.66953,0.66954,0.66948,0.66954,77800001.0
2007-01-11 02:41:00,0.6695,0.66963,0.6695,0.66963,111200000.0
2007-01-11 02:42:00,0.66963,0.66963,0.66951,0.66958,184900001.0
2007-01-11 02:43:00,0.66954,0.66959,0.6695,0.66956,122400000.0
2007-01-11 02:44:00,0.66956,0.66959,0.66954,0.66959,151600001.0
2007-01-11 02:45:00,0.66954,0.66955,0.66951,0.66955,58999999.0
2007-01-11 02:46:00,0.66953,0.66958,0.66953,0.66956,76800001.0
2007-01-11 02:47:00,0.66957,0.66957,0.66957,0.66957,63800002.0
2007-01-11 02:48:00,0.66955,0.66956,0.66951,0.66956,94000001.0
2007-01-11 02:49:00,0.66961,0.66963,0.66956,0.66957,106000001.0
2007-01-11 02:50:00,0.66952,0.66958,0.66952,0.66956,138299997.0
2007-01-11 02:51:00,0.66955,0.66955,0.66949,0.6695,115599998.0
2007-01-11 02:52:00,0.66949,0.66958,0.66949,0.66958,107400002.0
2007-01-11 02:53:00,0.66962,0.66966,0.66954,0.6696,243799998.0
2007-01-11 02:54:00,0.6696,0.66962,0.66957,0.66958,206699997.0
2007-01-11 02:55:00,0.66954,0.66957,0.66951,0.66956,142099999.0
2007-01-11 02:56:00,0.66954,0.66958,0.66951,0.66955,97499996.0
2007-01-11 02:57:00,0.66954,0.66961,0.66954,0.66956,167800000.0
2007-01-11 02:58:00,0.66957,0.6697,0.66955,0.6697,114600000.0
2007-01-11 02:59:00,0.66968,0.66973,0.66967,0.66973,155000000.0
2007-01-11 03:00:00,0.66974,0.66977,0.6697,0.66972,156700003.0
2007-01-11 03:01:00,0.6697,0.66972,0.66969,0.66969,151599999.0
2007-01-11 03:02:00,0.66972,0.66973,0.66972,0.66973,12000000.0
2007-01-11 03:03:00,0.66971,0.66975,0.66967,0.66967,132099998.0
2007-01-11 03:04:00,0.66968,0.66973,0.66965,0.66965,228399996.0
2007-01-11 03:05:00,0.66968,0.66974,0.66966,0.66973,154400001.0
2007-01-11 03:06:00,0.66975,0.66975,0.66964,0.6697,151699999.0
2007-01-11 03:07:00,0.66966,0.66973,0.66966,0.66973,125100000.0
2007-01-11 03:08:00,0.66972,0.66973,0.66971,0.66972,56500000.0
2007-01-11 03:09:00,0.66975,0.66975,0.6697,0.6697,126200005.0
2007-01-11 03:10:00,0.66971,0.66973,0.66968,0.66973,137599998.0
2007-01-11 03:11:00,0.6697,0.66975,0.6697,0.66972,87800002.0
2007-01-11 03:12:00,0.66975,0.6698,0.66972,0.66977,138099999.0
2007-01-11 03:13:00,0.6698,0.66983,0.6698,0.66983,79000000.0
2007-01-11 03:14:00,0.66986,0.66986,0.66986,0.66986,34700000.0
2007-01-11 03:15:00,0.66995,0.66995,0.6699,0.6699,11800000.0
2007-01-11 03:16:00,0.66992,0.66992,0.66977,0.66979,167899998.0
2007-01-11 03:17:00,0.66986,0.66995,0.66984,0.66995,173300001.0
2007-01-11 03:18:00,0.66996,0.66996,0.6699,0.66992,76699998.0
2007-01-11 03:19:00,0.66992,0.66993,0.66986,0.66993,23400000.0
2007-01-11 03:20:00,0.66995,0.66995,0.6699,0.6699,28700000.0
2007-01-11 03:21:00,0.66991,0.66998,0.66991,0.66998,67599998.0
2007-01-11 03:22:00,0.66997,0.66997,0.66995,0.66995,11100000.0
2007-01-11 03:23:00,0.67001,0.67005,0.66995,0.66995,134900003.0
2007-01-11 03:24:00,0.66997,0.67001,0.66995,0.67001,110399999.0
2007-01-11 03:25:00,0.66987,0.66996,0.66987,0.66993,94100002.0
2007-01-11 03:26:00,0.66995,0.67,0.66995,0.67,158699997.0
2007-01-11 03:27:00,0.67001,0.67004,0.67,0.67003,139299999.0
2007-01-11 03:28:00,0.67003,0.67003,0.67003,0.67003,26500000.0
2007-01-11 03:29:00,0.67007,0.67011,0.67001,0.67002,249799994.0
2007-01-11 03:30:00,0.67,0.6701,0.67,0.67009,155799998.0
2007-01-11 03:31:00,0.67006,0.67014,0.67006,0.6701,67000002.0
2007-01-11 03:32:00,0.67003,0.67009,0.67003,0.67009,31199999.0
2007-01-11 03:33:00,0.66997,0.67007,0.66997,0.67,223799995.0
2007-01-11 03:34:00,0.67004,0.67014,0.66999,0.67005,199500000.0
2007-01-11 03:35:00,0.67003,0.67005,0.67002,0.67005,136399999.0
2007-01-11 03:36:00,0.67004,0.67006,0.66999,0.67005,81800002.0
2007-01-11 03:37:00,0.67003,0.67003,0.66996,0.66998,107700000.0
2007-01-11 03:38:00,0.66997,0.66997,0.66986,0.66986,198900002.0
2007-01-11 03:39:00,0.66992,0.66992,0.66985,0.66985,132500003.0
2007-01-11 03:40:00,0.66989,0.66993,0.66989,0.66993,12700000.0
2007-01-11 03:41:00,0.66993,0.66994,0.66988,0.66994,143599999.0
2007-01-11 03:42:00,0.66995,0.66995,0.66989,0.6699,115200000.0
2007-01-11 03:43:00,0.66992,0.66993,0.66992,0.66993,31000001.0
2007-01-11 03:44:00,0.66992,0.66992,0.66992,0.66992,19500000.0
2007-01-11 03:45:00,0.66978,0.66993,0.66972,0.66975,187599995.0
2007-01-11 03:46:00,0.67001,0.67001,0.66975,0.66982,150099999.0
2007-01-11 03:47:00,0.6699,0.6699,0.66989,0.66989,6200000.0
2007-01-11 03:48:00,0.66987,0.66996,0.66987,0.66989,96999997.0
2007-01-11 03:49:00,0.66992,0.67002,0.66991,0.66991,164499996.0
2007-01-11 03:50:00,0.66989,0.66994,0.66989,0.66993,182100003.0
2007-01-11 03:51:00,0.66991,0.66992,0.66991,0.66992,7200000.0
2007-01-11 03:52:00,0.66995,0.66995,0.66993,0.66993,62300000.0
2007-01-11 03:53:00,0.67001,0.67001,0.66991,0.66998,182599999.0
2007-01-11 03:54:00,0.67,0.67002,0.66992,0.66997,153800003.0
2007-01-11 03:55:00,0.66993,0.67003,0.66992,0.67,158200002.0
2007-01-11 03:56:00,0.67,0.67,0.66993,0.66993,42400000.0
2007-01-11 03:57:00,0.66997,0.67002,0.66995,0.66997,176099998.0
2007-01-11 03:58:00,0.66989,0.66998,0.66989,0.66998,145699998.0
2007-01-11 03:59:00,0.67002,0.67002,0.66987,0.66987,86799996.0
2007-01-11 04:00:00,0.66991,0.67,0.66991,0.66995,138000004.0
2007-01-11 04:01:00,0.6699,0.67003,0.6699,0.67003,158800001.0
2007-01-11 04:02:00,0.67002,0.67002,0.66995,0.66997,68600000.0
2007-01-11 04:03:00,0.67003,0.67003,0.66991,0.66993,62899999.0
2007-01-11 04:04:00,0.66997,0.67,0.66991,0.66993,180199997.0
2007-01-11 04:05:00,0.66994,0.67001,0.66994,0.66995,67100000.0
2007-01-11 04:06:00,0.66996,0.66997,0.66988,0.66988,66900002.0
2007-01-11 04:07:00,0.6699,0.6699,0.6699,0.6699,17600000.0
2007-01-11 04:08:00,0.66995,0.67001,0.66991,0.66997,107000003.0
2007-01-11 04:09:00,0.67002,0.67006,0.67002,0.67002,120500002.0
2007-01-11 04:10:00,0.67002,0.67007,0.66998,0.67005,127700003.0
2007-01-11 04:11:00,0.67004,0.67004,0.66997,0.66998,231400005.0
2007-01-11 04:12:00,0.67001,0.67005,0.66999,0.67005,42500001.0
2007-01-11 04:13:00,0.67002,0.67002,0.67001,0.67001,21500000.0
2007-01-11 04:14:00,0.66997,0.66997,0.66995,0.66995,20800001.0
2007-01-11 04:15:00,0.66999,0.66999,0.6699,0.66995,63400001.0
2007-01-11 04:16:00,0.66993,0.66998,0.66991,0.66998,79800000.0
2007-01-11 04:17:00,0.66999,0.66999,0.66996,0.66996,72700001.0
2007-01-11 04:18:00,0.6699,0.66995,0.6699,0.66993,123599999.0
2007-01-11 04:19:00,0.66993,0.66998,0.66993,0.66993,80499999.0
2007-01-11 04:20:00,0.66992,0.66995,0.66992,0.66993,67700001.0
2007-01-11 04:21:00,0.66993,0.66995,0.66993,0.66995,10400000.0
2007-01-11 04:22:00,0.66991,0.66994,0.66985,0.66985,299500002.0
2007-01-11 04:23:00,0.66995,0.66995,0.6699,0.6699,72000001.0
2007-01-11 04:24:00,0.6699,0.66995,0.6699,0.66995,134299995.0
2007-01-11 04:25:00,0.66994,0.66994,0.66989,0.66992,164600002.0
2007-01-11 04:26:00,0.66987,0.66995,0.66987,0.66995,74099999.0
2007-01-11 04:27:00,0.66995,0.66998,0.6699,0.66998,72500002.0
2007-01-11 04:28:00,0.66993,0.66995,0.6699,0.6699,66300002.0
2007-01-11 04:29:00,0.66995,0.67002,0.66995,0.66995,174600005.0
2007-01-11 04:30:00,0.66993,0.66996,0.66987,0.66987,124599998.0
2007-01-11 04:31:00,0.66988,0.66993,0.66988,0.66988,116299999.0
2007-01-11 04:32:00,0.66992,0.66992,0.6699,0.66992,36700001.0
2007-01-11 04:33:00,0.66992,0.66998,0.66988,0.66995,119299999.0
2007-01-11 04:34:00,0.66992,0.66994,0.66989,0.66989,109400003.0
2007-01-11 04:35:00,0.66993,0.66993,0.66989,0.66989,20000001.0
2007-01-11 04:36:00,0.6699,0.66997,0.66988,0.66997,99200000.0
2007-01-11 04:37:00,0.66987,0.6699,0.66987,0.66987,142899999.0
2007-01-11 04:38:00,0.66987,0.66995,0.66986,0.66995,105599999.0
2007-01-11 04:39:00,0.66992,0.66992,0.66982,0.66985,304599996.0
2007-01-11 04:40:00,0.66992,0.66992,0.66991,0.66991,56799999.0
2007-01-11 04:41:00,0.66995,0.66995,0.66993,0.66993,24600000.0
2007-01-11 04:42:00,0.66995,0.66995,0.6698,0.66983,68799998.0
2007-01-11 04:43:00,0.6698,0.66993,0.6698,0.66991,168300000.0
2007-01-11 04:44:00,0.6699,0.66997,0.6699,0.6699,253400002.0
2007-01-11 04:45:00,0.6698,0.66993,0.6698,0.66993,149099996.0
2007-01-11 04:46:00,0.66991,0.66991,0.66984,0.66984,102599998.0
2007-01-11 04:47:00,0.6698,0.6698,0.66974,0.66976,57100000.0
2007-01-11 04:48:00,0.66977,0.66978,0.66976,0.66976,28700000.0
2007-01-11 04:49:00,0.66977,0.6698,0.66973,0.6698,64400001.0
2007-01-11 04:50:00,0.66976,0.66981,0.66971,0.66978,154699997.0
2007-01-11 04:51:00,0.66981,0.66986,0.66981,0.66984,67600000.0
2007-01-11 04:52:00,0.66983,0.66984,0.66983,0.66984,43099998.0
2007-01-11 04:53:00,0.6698,0.66987,0.66978,0.66985,228700000.0
2007-01-11 04:54:00,0.66981,0.66983,0.66976,0.66983,105800001.0
2007-01-11 04:55:00,0.66974,0.66983,0.66974,0.6698,125599997.0
2007-01-11 04:56:00,0.66981,0.66988,0.6698,0.66988,115499998.0
2007-01-11 04:57:00,0.66979,0.66981,0.66971,0.66971,89500001.0
2007-01-11 04:58:00,0.66977,0.66979,0.66975,0.66979,140699998.0
2007-01-11 04:59:00,0.66978,0.66981,0.66975,0.66977,158400000.0
2007-01-11 05:00:00,0.6698,0.66983,0.6698,0.66983,137199998.0
2007-01-11 05:01:00,0.6698,0.66987,0.6698,0.66983,125100002.0
2007-01-11 05:02:00,0.66983,0.66983,0.66983,0.66983,8600000.0
2007-01-11 05:03:00,0.66986,0.66986,0.66978,0.66978,83199998.0
2007-01-11 05:04:00,0.66976,0.6698,0.66971,0.6698,111599997.0
2007-01-11 05:05:00,0.66985,0.66985,0.66982,0.66982,14800000.0
2007-01-11 05:06:00,0.66982,0.66993,0.66982,0.66993,157899997.0
2007-01-11 05:07:00,0.6698,0.66991,0.6698,0.6699,135900002.0
2007-01-11 05:08:00,0.6699,0.67004,0.6699,0.66999,136699998.0
2007-01-11 05:09:00,0.66997,0.67002,0.66992,0.66998,218199998.0
2007-01-11 05:10:00,0.66991,0.66991,0.6699,0.6699,20700000.0
2007-01-11 05:11:00,0.6699,0.66994,0.66989,0.6699,144200000.0
2007-01-11 05:12:00,0.66991,0.67001,0.6699,0.6699,108600002.0
2007-01-11 05:13:00,0.66994,0.67005,0.66994,0.67,141100002.0
2007-01-11 05:14:00,0.67004,0.67012,0.67004,0.67007,137000001.0
2007-01-11 05:15:00,0.6701,0.67011,0.6701,0.67011,12800000.0
2007-01-11 05:16:00,0.67013,0.67013,0.67001,0.67008,208999999.0
2007-01-11 05:17:00,0.67005,0.67005,0.67,0.67,166199999.0
2007-01-11 05:18:00,0.66997,0.67004,0.66997,0.66999,110899999.0
2007-01-11 05:19:00,0.67002,0.67005,0.66998,0.67005,90000001.0
2007-01-11 05:20:00,0.67002,0.67003,0.66999,0.67003,131899998.0
2007-01-11 05:21:00,0.67004,0.67004,0.67,0.67001,103200003.0
2007-01-11 05:22:00,0.66999,0.67001,0.66999,0.67001,28100001.0
2007-01-11 05:23:00,0.67007,0.67015,0.67007,0.6701,125600002.0
2007-01-11 05:24:00,0.67004,0.67009,0.67001,0.67002,100499999.0
2007-01-11 05:25:00,0.67005,0.67005,0.67005,0.67005,8000000.0
2007-01-11 05:26:00,0.67003,0.67012,0.67003,0.67008,115900003.0
2007-01-11 05:27:00,0.67009,0.67009,0.67007,0.67007,27900001.0
2007-01-11 05:28:00,0.67002,0.67005,0.66998,0.67001,86800001.0
2007-01-11 05:29:00,0.66998,0.66998,0.6699,0.6699,132599999.0
2007-01-11 05:30:00,0.66991,0.67003,0.66991,0.66995,79400002.0
2007-01-11 05:31:00,0.67001,0.67005,0.66997,0.66998,27200000.0
2007-01-11 05:32:00,0.66995,0.66999,0.66994,0.66997,165899997.0
2007-01-11 05:33:00,0.67003,0.67003,0.66994,0.67002,91100000.0
2007-01-11 05:34:00,0.67,0.67005,0.67,0.67002,116600000.0
2007-01-11 05:35:00,0.67004,0.67004,0.66997,0.66997,55800001.0
2007-01-11 05:36:00,0.66997,0.66997,0.66989,0.66989,167299998.0
2007-01-11 05:37:00,0.66987,0.66988,0.66985,0.66988,78000000.0
2007-01-11 05:38:00,0.66995,0.67002,0.66994,0.66994,56800000.0
2007-01-11 05:39:00,0.66994,0.66994,0.66993,0.66993,65399999.0
2007-01-11 05:40:00,0.67,0.67005,0.66994,0.67,140700001.0
2007-01-11 05:41:00,0.67001,0.67002,0.67,0.67001,21600000.0
2007-01-11 05:42:00,0.66998,0.67004,0.66998,0.67004,88100001.0
2007-01-11 05:43:00,0.67001,0.67001,0.67,0.67,45600000.0
2007-01-11 05:44:00,0.67005,0.67005,0.67002,0.67005,118099998.0
2007-01-11 05:45:00,0.67001,0.67001,0.66995,0.66995,119700001.0
2007-01-11 05:46:00,0.66999,0.66999,0.66998,0.66998,37400001.0
2007-01-11 05:47:00,0.67,0.67006,0.66997,0.67004,227299996.0
2007-01-11 05:48:00,0.67001,0.67001,0.67,0.67,5600000.0
2007-01-11 05:49:00,0.67,0.67003,0.66995,0.66995,108400000.0
2007-01-11 05:50:00,0.66999,0.66999,0.66992,0.66999,91499998.0
2007-01-11 05:51:00,0.67002,0.67002,0.66992,0.66998,162299997.0
2007-01-11 05:52:00,0.66998,0.67003,0.66993,0.67003,174699997.0
2007-01-11 05:53:00,0.67007,0.67009,0.67003,0.67003,105300003.0
2007-01-11 05:54:00,0.67004,0.67011,0.67004,0.67005,106300003.0
2007-01-11 05:55:00,0.67002,0.67007,0.67002,0.67002,90400000.0
2007-01-11 05:56:00,0.67003,0.6701,0.67003,0.6701,71800000.0
2007-01-11 05:57:00,0.67007,0.67013,0.67007,0.6701,64800001.0
2007-01-11 05:58:00,0.67009,0.67009,0.67005,0.67007,127399999.0
2007-01-11 05:59:00,0.67004,0.67018,0.67004,0.67009,137199995.0
2007-01-11 06:00:00,0.6701,0.67015,0.67009,0.67015,56300000.0
2007-01-11 06:01:00,0.67012,0.67012,0.67012,0.67012,2400000.0
2007-01-11 06:02:00,0.6701,0.6701,0.67009,0.67009,47900000.0
2007-01-11 06:03:00,0.6701,0.67014,0.6701,0.67012,148099998.0
2007-01-11 06:04:00,0.67014,0.67022,0.67014,0.67019,165500000.0
2007-01-11 06:05:00,0.67012,0.67018,0.67008,0.67018,110200000.0
2007-01-11 06:06:00,0.67014,0.6702,0.67014,0.67018,117499999.0
2007-01-11 06:07:00,0.6702,0.6702,0.67015,0.6702,204500004.0
2007-01-11 06:08:00,0.67018,0.67021,0.67017,0.67017,106900000.0
2007-01-11 06:09:00,0.67013,0.6702,0.67013,0.6702,157799999.0
2007-01-11 06:10:00,0.67018,0.67019,0.67013,0.67019,148000000.0
2007-01-11 06:11:00,0.67016,0.67018,0.67013,0.67014,120600003.0
2007-01-11 06:12:00,0.67021,0.67026,0.67018,0.67018,216700003.0
2007-01-11 06:13:00,0.67019,0.67021,0.67019,0.67021,49399999.0
2007-01-11 06:14:00,0.6702,0.67024,0.67017,0.67022,112499999.0
2007-01-11 06:15:00,0.67015,0.67017,0.6701,0.6701,31100001.0
2007-01-11 06:16:00,0.67017,0.6702,0.67013,0.6702,157999999.0
2007-01-11 06:17:00,0.67018,0.6702,0.67015,0.67018,209300002.0
2007-01-11 06:18:00,0.67015,0.67015,0.67015,0.67015,67300000.0
2007-01-11 06:19:00,0.67014,0.67021,0.67014,0.67017,137200000.0
2007-01-11 06:20:00,0.67012,0.67015,0.67012,0.67013,155600001.0
2007-01-11 06:21:00,0.67017,0.67018,0.67017,0.67018,52799999.0
2007-01-11 06:22:00,0.67018,0.67018,0.67017,0.67017,73700002.0
2007-01-11 06:23:00,0.67015,0.6702,0.67009,0.67011,55100000.0
2007-01-11 06:24:00,0.67012,0.67019,0.67009,0.67013,138799999.0
2007-01-11 06:25:00,0.6701,0.67015,0.6701,0.6701,20600000.0
2007-01-11 06:26:00,0.6701,0.67015,0.6701,0.67012,79999999.0
2007-01-11 06:27:00,0.67011,0.67014,0.67009,0.67012,97099998.0
2007-01-11 06:28:00,0.67008,0.67012,0.67007,0.67012,120499997.0
2007-01-11 06:29:00,0.67014,0.67014,0.6701,0.6701,230099995.0
2007-01-11 06:30:00,0.6701,0.67012,0.67007,0.67012,64299999.0
2007-01-11 06:31:00,0.67008,0.6701,0.67005,0.6701,185499995.0
2007-01-11 06:32:00,0.67013,0.67013,0.67012,0.67012,48000000.0
2007-01-11 06:33:00,0.67011,0.67011,0.66999,0.67004,81700001.0
2007-01-11 06:34:00,0.67005,0.6701,0.67005,0.6701,104999997.0
2007-01-11 06:35:00,0.67003,0.67005,0.66984,0.67005,178799995.0
2007-01-11 06:36:00,0.67002,0.67011,0.67002,0.67007,171700000.0
2007-01-11 06:37:00,0.67012,0.67016,0.67005,0.67016,110200000.0
2007-01-11 06:38:00,0.67013,0.67015,0.67013,0.67015,19300000.0
2007-01-11 06:39:00,0.67015,0.67015,0.6701,0.6701,20800000.0
2007-01-11 06:40:00,0.67014,0.67014,0.6701,0.67013,128500004.0
2007-01-11 06:41:00,0.6701,0.67011,0.6701,0.67011,5600000.0
2007-01-11 06:42:00,0.6701,0.6701,0.6701,0.6701,29500000.0
2007-01-11 06:43:00,0.6701,0.6701,0.67004,0.67004,59399999.0
2007-01-11 06:44:00,0.67002,0.67007,0.67,0.67,207399995.0
2007-01-11 06:45:00,0.67005,0.67005,0.66995,0.66997,202600004.0
2007-01-11 06:46:00,0.67003,0.67007,0.67,0.67,253400004.0
2007-01-11 06:47:00,0.67002,0.67006,0.67001,0.67001,116500001.0
2007-01-11 06:48:00,0.66998,0.67001,0.66998,0.67001,14300000.0
2007-01-11 06:49:00,0.67003,0.67003,0.66998,0.66998,120900001.0
2007-01-11 06:50:00,0.67002,0.67011,0.67002,0.67006,184599999.0
2007-01-11 06:51:00,0.67005,0.67005,0.66995,0.67002,124099999.0
2007-01-11 06:52:00,0.67004,0.67012,0.67002,0.67012,250000000.0
2007-01-11 06:53:00,0.67015,0.67016,0.6701,0.6701,92900001.0
2007-01-11 06:54:00,0.6701,0.6701,0.67009,0.67009,55100000.0
2007-01-11 06:55:00,0.6701,0.67015,0.6701,0.6701,62700002.0
2007-01-11 06:56:00,0.6701,0.67017,0.6701,0.67012,321100003.0
2007-01-11 06:57:00,0.67009,0.67014,0.67009,0.67012,78400001.0
2007-01-11 06:58:00,0.67014,0.67014,0.67007,0.67013,59900002.0
2007-01-11 06:59:00,0.6701,0.67015,0.6701,0.67015,51600000.0
2007-01-11 07:00:00,0.67012,0.67022,0.67012,0.67022,23000000.0
2007-01-11 07:01:00,0.67021,0.67025,0.67019,0.67022,57200000.0
2007-01-11 07:02:00,0.67022,0.67024,0.67019,0.67022,140500001.0
2007-01-11 07:03:00,0.67021,0.67025,0.67016,0.67025,63300000.0
2007-01-11 07:04:00,0.67024,0.67027,0.6702,0.6702,96399998.0
2007-01-11 07:05:00,0.67022,0.67022,0.67022,0.67022,11200000.0
2007-01-11 07:06:00,0.67025,0.67025,0.67023,0.67023,51999999.0
2007-01-11 07:07:00,0.6702,0.67023,0.67017,0.67023,93199999.0
2007-01-11 07:08:00,0.67022,0.67025,0.67022,0.67022,155100004.0
2007-01-11 07:09:00,0.67019,0.67023,0.67019,0.67023,40500000.0
2007-01-11 07:10:00,0.67022,0.67025,0.67022,0.67022,122499998.0
2007-01-11 07:11:00,0.67023,0.67025,0.67022,0.67025,123500002.0
2007-01-11 07:12:00,0.67024,0.67024,0.67017,0.67018,86100002.0
2007-01-11 07:13:00,0.67018,0.67025,0.67018,0.67023,28800000.0
2007-01-11 07:14:00,0.67025,0.67027,0.67018,0.67022,112099998.0
2007-01-11 07:15:00,0.67024,0.67024,0.67019,0.6702,101499999.0
2007-01-11 07:16:00,0.67019,0.67019,0.67011,0.67015,200400006.0
2007-01-11 07:17:00,0.67012,0.67015,0.67012,0.67015,109300001.0
2007-01-11 07:18:00,0.67025,0.67031,0.67008,0.67015,224600002.0
2007-01-11 07:19:00,0.67012,0.67017,0.67012,0.67013,133000003.0
2007-01-11 07:20:00,0.67013,0.67015,0.67007,0.67009,211800002.0
2007-01-11 07:21:00,0.67015,0.67018,0.67015,0.67017,91000001.0
2007-01-11 07:22:00,0.67015,0.67016,0.67011,0.67016,110700000.0
2007-01-11 07:23:00,0.67011,0.67011,0.67009,0.67009,38299999.0
2007-01-11 07:24:00,0.67007,0.67015,0.67007,0.67008,119599998.0
2007-01-11 07:25:00,0.67011,0.67012,0.67011,0.67012,41499998.0
2007-01-11 07:26:00,0.67011,0.67014,0.67003,0.67003,144600000.0
2007-01-11 07:27:00,0.67009,0.67017,0.67009,0.67012,35800001.0
2007-01-11 07:28:00,0.6701,0.6701,0.6701,0.6701,19100000.0
2007-01-11 07:29:00,0.67013,0.67014,0.67006,0.67014,88799999.0
2007-01-11 07:30:00,0.67013,0.67015,0.6701,0.67013,249299997.0
2007-01-11 07:31:00,0.67017,0.67018,0.66999,0.67001,176900001.0
2007-01-11 07:32:00,0.67003,0.67022,0.66998,0.67012,236200000.0
2007-01-11 07:33:00,0.67014,0.67014,0.67008,0.67008,43100001.0
2007-01-11 07:34:00,0.67005,0.67013,0.67005,0.67013,262500003.0
2007-01-11 07:35:00,0.67015,0.67015,0.6701,0.67013,165099998.0
2007-01-11 07:36:00,0.67012,0.67012,0.67007,0.67012,152399997.0
2007-01-11 07:37:00,0.67014,0.67014,0.67009,0.6701,218000003.0
2007-01-11 07:38:00,0.67011,0.67015,0.6701,0.67015,204499999.0
2007-01-11 07:39:00,0.67013,0.67017,0.67012,0.67013,43700001.0
2007-01-11 07:40:00,0.67014,0.67014,0.6701,0.67012,55000001.0
2007-01-11 07:41:00,0.67011,0.67014,0.67009,0.67014,216699997.0
2007-01-11 07:42:00,0.67013,0.67013,0.67009,0.67009,62900000.0
2007-01-11 07:43:00,0.67005,0.67013,0.67005,0.67008,105900002.0
2007-01-11 07:44:00,0.67005,0.67012,0.67005,0.67007,90000002.0
2007-01-11 07:45:00,0.67005,0.67012,0.67005,0.6701,108100000.0
2007-01-11 07:46:00,0.6701,0.67015,0.6701,0.6701,88700002.0
2007-01-11 07:47:00,0.67015,0.67015,0.67015,0.67015,63700001.0
2007-01-11 07:48:00,0.67012,0.67014,0.6701,0.67011,147699996.0
2007-01-11 07:49:00,0.67009,0.67011,0.67009,0.67011,75899997.0
2007-01-11 07:50:00,0.67014,0.67014,0.67009,0.67009,147900002.0
2007-01-11 07:51:00,0.67005,0.67016,0.67005,0.67012,219400005.0
2007-01-11 07:52:00,0.67013,0.67013,0.67009,0.67009,49400002.0
2007-01-11 07:53:00,0.67012,0.67012,0.67011,0.67011,33400001.0
2007-01-11 07:54:00,0.67011,0.67012,0.67008,0.67011,42100001.0
2007-01-11 07:55:00,0.67013,0.67013,0.67006,0.67013,103599997.0
2007-01-11 07:56:00,0.67009,0.67013,0.67003,0.67003,119599999.0
2007-01-11 07:57:00,0.66998,0.67003,0.66996,0.66996,203599999.0
2007-01-11 07:58:00,0.66995,0.66995,0.6699,0.6699,74199997.0
2007-01-11 07:59:00,0.66991,0.66992,0.66991,0.66992,35900001.0
2007-01-11 08:00:00,0.66988,0.66996,0.66987,0.66993,314699996.0
2007-01-11 08:01:00,0.66997,0.67,0.66997,0.67,82899998.0
2007-01-11 08:02:00,0.66999,0.67002,0.66995,0.67,153200003.0
2007-01-11 08:03:00,0.67005,0.67005,0.67005,0.67005,51900002.0
2007-01-11 08:04:00,0.67003,0.67003,0.67,0.67,55800001.0
2007-01-11 08:05:00,0.66994,0.67002,0.66994,0.66995,110500001.0
2007-01-11 08:06:00,0.66997,0.66999,0.66995,0.66997,99900002.0
2007-01-11 08:07:00,0.66996,0.66997,0.66996,0.66997,59000002.0
2007-01-11 08:08:00,0.66997,0.66998,0.66997,0.66998,46299998.0
2007-01-11 08:09:00,0.67008,0.67012,0.67008,0.67012,18300000.0
2007-01-11 08:10:00,0.67015,0.67015,0.67013,0.67015,144800004.0
2007-01-11 08:11:00,0.6701,0.67012,0.67008,0.67008,252399998.0
2007-01-11 08:12:00,0.67013,0.67015,0.67009,0.67015,151099999.0
2007-01-11 08:13:00,0.67014,0.67014,0.67003,0.67007,70500000.0
2007-01-11 08:14:00,0.67012,0.67014,0.67012,0.67014,76900000.0
2007-01-11 08:15:00,0.67017,0.67017,0.6701,0.6701,68099999.0
2007-01-11 08:16:00,0.67012,0.67013,0.67012,0.67013,29000000.0
2007-01-11 08:17:00,0.67015,0.67017,0.67015,0.67017,50400001.0
2007-01-11 08:18:00,0.67014,0.67014,0.67007,0.67014,169100001.0
2007-01-11 08:19:00,0.67014,0.67014,0.67005,0.67014,118899998.0
2007-01-11 08:20:00,0.67014,0.67015,0.67009,0.67014,83400001.0
2007-01-11 08:21:00,0.67015,0.67015,0.67007,0.67007,44600002.0
2007-01-11 08:22:00,0.67013,0.67015,0.67013,0.67013,107800004.0
2007-01-11 08:23:00,0.6701,0.67014,0.6701,0.67012,42200001.0
2007-01-11 08:24:00,0.67013,0.67023,0.67012,0.67023,101700001.0
2007-01-11 08:25:00,0.67018,0.67018,0.67016,0.67017,146200002.0
2007-01-11 08:26:00,0.67023,0.67023,0.67013,0.67019,32599999.0
2007-01-11 08:27:00,0.67014,0.67024,0.67014,0.67014,126199998.0
2007-01-11 08:28:00,0.67007,0.67013,0.67007,0.67011,115899999.0
2007-01-11 08:29:00,0.67009,0.6702,0.67009,0.67017,80600000.0
2007-01-11 08:30:00,0.6702,0.67021,0.67018,0.67021,176499995.0
2007-01-11 08:31:00,0.67017,0.67023,0.67011,0.67019,163300000.0
2007-01-11 08:32:00,0.67019,0.67024,0.67019,0.67021,102900002.0
2007-01-11 08:33:00,0.6702,0.67023,0.6702,0.67022,45500001.0
2007-01-11 08:34:00,0.67021,0.67023,0.67019,0.67021,204000000.0
2007-01-11 08:35:00,0.6702,0.6702,0.6702,0.6702,16700000.0
2007-01-11 08:36:00,0.6702,0.6702,0.67017,0.67017,61099999.0
2007-01-11 08:37:00,0.67017,0.67023,0.67015,0.67023,122000001.0
2007-01-11 08:38:00,0.67023,0.67023,0.67018,0.67022,110500000.0
2007-01-11 08:39:00,0.6702,0.67029,0.6702,0.67028,123600005.0
2007-01-11 08:40:00,0.67021,0.67021,0.67017,0.67017,84800002.0
2007-01-11 08:41:00,0.67012,0.67015,0.67007,0.67008,208699994.0
2007-01-11 08:42:00,0.67011,0.67024,0.67011,0.67024,133900001.0
2007-01-11 08:43:00,0.67023,0.67027,0.6702,0.6702,200999998.0
2007-01-11 08:44:00,0.67021,0.67026,0.67013,0.67026,167700000.0
2007-01-11 08:45:00,0.67021,0.67021,0.6701,0.67012,51100001.0
2007-01-11 08:46:00,0.67011,0.67015,0.67007,0.67015,141999999.0
2007-01-11 08:47:00,0.67011,0.67011,0.67004,0.67007,134300002.0
2007-01-11 08:48:00,0.67009,0.6701,0.67004,0.67005,221899999.0
2007-01-11 08:49:00,0.67007,0.67014,0.67006,0.67014,189200005.0
2007-01-11 08:50:00,0.67014,0.67015,0.67013,0.67014,79300002.0
2007-01-11 08:51:00,0.67007,0.67009,0.67003,0.67003,104800002.0
2007-01-11 08:52:00,0.66998,0.67008,0.66998,0.67008,98300001.0
2007-01-11 08:53:00,0.67005,0.67007,0.67005,0.67005,61400000.0
2007-01-11 08:54:00,0.66999,0.66999,0.66991,0.66991,123799996.0
2007-01-11 08:55:00,0.66991,0.66991,0.66978,0.66985,221700002.0
2007-01-11 08:56:00,0.66985,0.66987,0.66982,0.66985,195299997.0
2007-01-11 08:57:00,0.66984,0.66988,0.6698,0.66986,103500000.0
2007-01-11 08:58:00,0.66993,0.66996,0.66981,0.66983,121000001.0
2007-01-11 08:59:00,0.66982,0.66995,0.66982,0.66985,75700000.0
2007-01-11 09:00:00,0.66985,0.66993,0.66982,0.66992,125799997.0
2007-01-11 09:01:00,0.6699,0.66995,0.66985,0.66985,127199999.0
2007-01-11 09:02:00,0.66987,0.6699,0.66981,0.66981,82800001.0
2007-01-11 09:03:00,0.6698,0.66985,0.66976,0.66976,109500001.0
2007-01-11 09:04:00,0.66984,0.66991,0.66984,0.66988,124600002.0
2007-01-11 09:05:00,0.66992,0.66992,0.66988,0.66992,67899999.0
2007-01-11 09:06:00,0.67,0.67002,0.66995,0.66997,176599996.0
2007-01-11 09:07:00,0.66997,0.66998,0.66988,0.66993,193299998.0
2007-01-11 09:08:00,0.66995,0.66998,0.66987,0.6699,179399999.0
2007-01-11 09:09:00,0.66997,0.66998,0.66995,0.66995,65700001.0
2007-01-11 09:10:00,0.66998,0.67004,0.66997,0.67004,78300000.0
2007-01-11 09:11:00,0.67005,0.67008,0.67004,0.67005,294200004.0
2007-01-11 09:12:00,0.67003,0.67003,0.67002,0.67002,22100000.0
2007-01-11 09:13:00,0.67002,0.67004,0.66999,0.67004,160599998.0
2007-01-11 09:14:00,0.67,0.67,0.66993,0.66993,120799999.0
2007-01-11 09:15:00,0.66988,0.66997,0.66987,0.66997,104900002.0
2007-01-11 09:16:00,0.67002,0.67004,0.66997,0.66999,213199999.0
2007-01-11 09:17:00,0.67002,0.67014,0.67002,0.67008,71300000.0
2007-01-11 09:18:00,0.6701,0.67014,0.67007,0.67007,59699999.0
2007-01-11 09:19:00,0.67004,0.67009,0.67,0.67009,154500002.0
2007-01-11 09:20:00,0.67005,0.67013,0.67002,0.67002,93199999.0
2007-01-11 09:21:00,0.67003,0.67005,0.66996,0.67005,183699996.0
2007-01-11 09:22:00,0.66999,0.66999,0.66978,0.66987,98000001.0
2007-01-11 09:23:00,0.66987,0.66988,0.66973,0.66973,162899998.0
2007-01-11 09:24:00,0.66972,0.66977,0.66972,0.66975,169699997.0
2007-01-11 09:25:00,0.66973,0.66974,0.66967,0.66974,136000004.0
2007-01-11 09:26:00,0.66966,0.66971,0.66965,0.66971,141099999.0
2007-01-11 09:27:00,0.66975,0.66979,0.66969,0.66969,153299998.0
2007-01-11 09:28:00,0.66966,0.66969,0.66951,0.66951,241900003.0
2007-01-11 09:29:00,0.6695,0.6696,0.6695,0.6696,239899999.0
2007-01-11 09:30:00,0.66963,0.66963,0.66954,0.66956,217099994.0
2007-01-11 09:31:00,0.66948,0.66955,0.66948,0.66955,57500001.0
2007-01-11 09:32:00,0.66955,0.66961,0.66955,0.6696,75399999.0
2007-01-11 09:33:00,0.66959,0.66965,0.66956,0.66965,145299999.0
2007-01-11 09:34:00,0.66965,0.66973,0.66961,0.66972,224000004.0
2007-01-11 09:35:00,0.6697,0.66984,0.6697,0.66984,156800004.0
2007-01-11 09:36:00,0.66981,0.66984,0.66974,0.66974,38300000.0
2007-01-11 09:37:00,0.66977,0.66981,0.66976,0.66977,193200001.0
2007-01-11 09:38:00,0.6698,0.66981,0.66977,0.66977,191399998.0
2007-01-11 09:39:00,0.66974,0.66982,0.66974,0.66975,87800002.0
2007-01-11 09:40:00,0.66979,0.6698,0.66971,0.6698,191600001.0
2007-01-11 09:41:00,0.6698,0.66999,0.6698,0.66994,177799996.0
2007-01-11 09:42:00,0.67001,0.67009,0.66998,0.67002,179500000.0
2007-01-11 09:43:00,0.67002,0.6701,0.66999,0.67008,112499998.0
2007-01-11 09:44:00,0.66998,0.67,0.66996,0.67,176300003.0
2007-01-11 09:45:00,0.66997,0.66997,0.66989,0.66994,139599999.0
2007-01-11 09:46:00,0.66994,0.66994,0.66987,0.66991,55900000.0
2007-01-11 09:47:00,0.66994,0.66994,0.66989,0.66989,94199998.0
2007-01-11 09:48:00,0.66984,0.66987,0.66982,0.66982,61300001.0
2007-01-11 09:49:00,0.66988,0.66992,0.66985,0.66988,174099999.0
2007-01-11 09:50:00,0.66992,0.66996,0.66988,0.66988,123300003.0
2007-01-11 09:51:00,0.6699,0.66992,0.66986,0.66988,199200000.0
2007-01-11 09:52:00,0.66995,0.67,0.6699,0.66993,195300000.0
2007-01-11 09:53:00,0.66995,0.67,0.66991,0.67,175000002.0
2007-01-11 09:54:00,0.66993,0.67008,0.66993,0.67008,81200001.0
2007-01-11 09:55:00,0.67005,0.67011,0.67002,0.67011,49999999.0
2007-01-11 09:56:00,0.67009,0.67019,0.67009,0.67014,142099997.0
2007-01-11 09:57:00,0.6701,0.67017,0.67006,0.67017,113100002.0
2007-01-11 09:58:00,0.6702,0.6702,0.67007,0.67007,125300002.0
2007-01-11 09:59:00,0.67007,0.67012,0.66999,0.67003,157299999.0
2007-01-11 10:00:00,0.67,0.67012,0.67,0.67012,103700000.0
2007-01-11 10:01:00,0.67012,0.67015,0.6701,0.67012,209699997.0
2007-01-11 10:02:00,0.67008,0.67012,0.67007,0.67012,141499998.0
2007-01-11 10:03:00,0.67013,0.67023,0.67007,0.67023,258199997.0
2007-01-11 10:04:00,0.67027,0.67027,0.67019,0.67022,134199995.0
2007-01-11 10:05:00,0.67023,0.67026,0.67021,0.67022,152300000.0
2007-01-11 10:06:00,0.67015,0.67022,0.6701,0.6702,202400003.0
2007-01-11 10:07:00,0.67017,0.67019,0.67012,0.67019,210800002.0
2007-01-11 10:08:00,0.67019,0.6702,0.67009,0.67009,106999998.0
2007-01-11 10:09:00,0.67005,0.67012,0.67005,0.6701,128299998.0
2007-01-11 10:10:00,0.6701,0.67016,0.67007,0.67007,133000001.0
2007-01-11 10:11:00,0.67004,0.67009,0.67004,0.67007,77700001.0
2007-01-11 10:12:00,0.67003,0.67003,0.66997,0.66997,43200000.0
2007-01-11 10:13:00,0.66999,0.67006,0.66997,0.66997,132699999.0
2007-01-11 10:14:00,0.66994,0.67001,0.66993,0.66997,168600001.0
2007-01-11 10:15:00,0.66999,0.67001,0.66993,0.66993,114199998.0
2007-01-11 10:16:00,0.6699,0.66998,0.6699,0.66995,141300001.0
2007-01-11 10:17:00,0.66992,0.66998,0.66988,0.66993,275500002.0
2007-01-11 10:18:00,0.66997,0.67002,0.66997,0.66998,117100001.0
2007-01-11 10:19:00,0.66997,0.66998,0.66991,0.66995,106999996.0
2007-01-11 10:20:00,0.66994,0.66998,0.66991,0.66998,172900004.0
2007-01-11 10:21:00,0.66993,0.66993,0.66981,0.66991,203599995.0
2007-01-11 10:22:00,0.66988,0.66992,0.66985,0.6699,193400005.0
2007-01-11 10:23:00,0.66992,0.66999,0.66987,0.66987,150400002.0
2007-01-11 10:24:00,0.66979,0.66998,0.66979,0.66994,188600001.0
2007-01-11 10:25:00,0.6699,0.66993,0.6699,0.66993,66200001.0
2007-01-11 10:26:00,0.6699,0.66993,0.66986,0.6699,156399999.0
2007-01-11 10:27:00,0.66991,0.66991,0.66985,0.66987,71899999.0
2007-01-11 10:28:00,0.66982,0.66992,0.66982,0.6699,412399993.0
2007-01-11 10:29:00,0.66987,0.66993,0.66984,0.66984,198599999.0
2007-01-11 10:30:00,0.66984,0.66992,0.66984,0.66992,92500002.0
2007-01-11 10:31:00,0.66993,0.66993,0.66989,0.66989,24200000.0
2007-01-11 10:32:00,0.66991,0.66992,0.66984,0.6699,146600001.0
2007-01-11 10:33:00,0.66992,0.66993,0.66987,0.6699,97100000.0
2007-01-11 10:34:00,0.66989,0.66991,0.66983,0.66989,182999996.0
2007-01-11 10:35:00,0.66988,0.66995,0.66979,0.66995,112400002.0
2007-01-11 10:36:00,0.66992,0.66994,0.6699,0.66992,102999998.0
2007-01-11 10:37:00,0.66985,0.66992,0.66982,0.6699,125899999.0
2007-01-11 10:38:00,0.66988,0.6699,0.66986,0.66987,109399999.0
2007-01-11 10:39:00,0.66988,0.66998,0.66988,0.66997,75900002.0
2007-01-11 10:40:00,0.66995,0.66995,0.66988,0.66988,67400001.0
2007-01-11 10:41:00,0.66997,0.66998,0.66989,0.66995,205200005.0
2007-01-11 10:42:00,0.66996,0.66997,0.66987,0.66987,174000001.0
2007-01-11 10:43:00,0.66992,0.66999,0.66992,0.66995,217199998.0
2007-01-11 10:44:00,0.66992,0.66995,0.66992,0.66995,113299999.0
2007-01-11 10:45:00,0.66995,0.67,0.66993,0.66999,221200002.0
2007-01-11 10:46:00,0.6699,0.66999,0.6699,0.66999,153800000.0
2007-01-11 10:47:00,0.66998,0.67001,0.66995,0.67,160599999.0
2007-01-11 10:48:00,0.67001,0.67005,0.66993,0.67,181899995.0
2007-01-11 10:49:00,0.66997,0.66997,0.66988,0.66996,75700001.0
2007-01-11 10:50:00,0.66995,0.67002,0.66995,0.66995,161899998.0
2007-01-11 10:51:00,0.67001,0.67001,0.66992,0.66993,136300002.0
2007-01-11 10:52:00,0.66998,0.67002,0.66997,0.67,217500002.0
2007-01-11 10:53:00,0.66991,0.67002,0.66991,0.66995,125399998.0
2007-01-11 10:54:00,0.66992,0.66992,0.66988,0.66988,159399996.0
2007-01-11 10:55:00,0.66987,0.66995,0.66984,0.66995,178099997.0
2007-01-11 10:56:00,0.66995,0.66997,0.66985,0.66991,127000002.0
2007-01-11 10:57:00,0.66985,0.66992,0.66983,0.66983,216800004.0
2007-01-11 10:58:00,0.66988,0.66993,0.66982,0.6699,178999999.0
2007-01-11 10:59:00,0.66988,0.66992,0.66983,0.66989,130100000.0
2007-01-11 11:00:00,0.66988,0.66996,0.66988,0.66995,104000000.0
2007-01-11 11:01:00,0.66989,0.6699,0.66975,0.66985,116500000.0
2007-01-11 11:02:00,0.66981,0.66981,0.66977,0.66977,50400000.0
2007-01-11 11:03:00,0.6697,0.6697,0.66963,0.66967,172500002.0
2007-01-11 11:04:00,0.66967,0.6698,0.66963,0.6698,127999999.0
2007-01-11 11:05:00,0.66982,0.66985,0.66975,0.6698,170799998.0
2007-01-11 11:06:00,0.6698,0.6698,0.66974,0.66975,199099997.0
2007-01-11 11:07:00,0.66974,0.66977,0.6697,0.66972,99499998.0
2007-01-11 11:08:00,0.66978,0.66978,0.66972,0.66973,63800000.0
2007-01-11 11:09:00,0.66977,0.66979,0.66968,0.66975,210900001.0
2007-01-11 11:10:00,0.66976,0.66976,0.66967,0.66972,308499999.0
2007-01-11 11:11:00,0.66973,0.66973,0.6697,0.66971,69899997.0
2007-01-11 11:12:00,0.66973,0.66973,0.66967,0.6697,161600000.0
2007-01-11 11:13:00,0.66973,0.66973,0.6697,0.66973,132500002.0
2007-01-11 11:14:00,0.66977,0.66977,0.66968,0.66972,186800000.0
2007-01-11 11:15:00,0.66977,0.66977,0.66972,0.66972,136799999.0
2007-01-11 11:16:00,0.66973,0.66973,0.66963,0.66971,273899996.0
2007-01-11 11:17:00,0.66971,0.66973,0.66968,0.66973,139800002.0
2007-01-11 11:18:00,0.66974,0.66974,0.6697,0.66974,65499999.0
2007-01-11 11:19:00,0.66972,0.66973,0.66965,0.66967,132800001.0
2007-01-11 11:20:00,0.66959,0.66962,0.66954,0.66958,64600000.0
2007-01-11 11:21:00,0.6696,0.66963,0.66954,0.66963,97300001.0
2007-01-11 11:22:00,0.66963,0.66965,0.66959,0.66961,161100001.0
2007-01-11 11:23:00,0.66966,0.66966,0.6696,0.66962,208699999.0
2007-01-11 11:24:00,0.66968,0.66974,0.66966,0.66971,114100001.0
2007-01-11 11:25:00,0.66967,0.66969,0.66962,0.66962,123100001.0
2007-01-11 11:26:00,0.66959,0.66965,0.66959,0.66965,114099998.0
2007-01-11 11:27:00,0.66961,0.66961,0.66925,0.66925,137199997.0
2007-01-11 11:28:00,0.66951,0.66957,0.66948,0.66952,79600000.0
2007-01-11 11:29:00,0.66957,0.66962,0.66957,0.66957,115799998.0
2007-01-11 11:30:00,0.66943,0.66943,0.6689,0.66904,176999998.0
2007-01-11 11:31:00,0.66902,0.6691,0.66902,0.66902,97300002.0
2007-01-11 11:32:00,0.66907,0.66917,0.66907,0.66916,92600001.0
2007-01-11 11:33:00,0.66913,0.66915,0.66908,0.66911,91100002.0
2007-01-11 11:34:00,0.66914,0.6692,0.66909,0.6692,159600000.0
2007-01-11 11:35:00,0.66922,0.66922,0.66903,0.66903,26900000.0
2007-01-11 11:36:00,0.66905,0.66915,0.66905,0.66905,195300001.0
2007-01-11 11:37:00,0.66909,0.66915,0.66906,0.66912,77800000.0
2007-01-11 11:38:00,0.66904,0.66904,0.66904,0.66904,67099998.0
2007-01-11 11:39:00,0.669,0.66905,0.66898,0.66898,124600002.0
2007-01-11 11:40:00,0.66897,0.669,0.66887,0.6689,178200001.0
2007-01-11 11:41:00,0.66888,0.66888,0.66857,0.66864,188400002.0
2007-01-11 11:42:00,0.66863,0.66865,0.66852,0.66853,253200002.0
2007-01-11 11:43:00,0.66855,0.66859,0.66852,0.66853,214199999.0
2007-01-11 11:44:00,0.66857,0.66863,0.66857,0.66863,8800000.0
2007-01-11 11:45:00,0.66857,0.66865,0.66856,0.66858,138400003.0
2007-01-11 11:46:00,0.66857,0.66869,0.66857,0.66863,232499998.0
2007-01-11 11:47:00,0.66868,0.66876,0.66868,0.66876,94200002.0
2007-01-11 11:48:00,0.66872,0.66874,0.66867,0.66871,132100002.0
2007-01-11 11:49:00,0.6687,0.66878,0.66867,0.66878,195100002.0
2007-01-11 11:50:00,0.66866,0.66877,0.66866,0.66875,93699998.0
2007-01-11 11:51:00,0.66877,0.66887,0.66872,0.66872,180400001.0
2007-01-11 11:52:00,0.66873,0.66874,0.66869,0.66874,71100000.0
2007-01-11 11:53:00,0.66872,0.66881,0.66868,0.66881,103799999.0
2007-01-11 11:54:00,0.66877,0.66877,0.66869,0.6687,110700000.0
2007-01-11 11:55:00,0.66873,0.66878,0.66865,0.66869,144400003.0
2007-01-11 11:56:00,0.66868,0.6687,0.66866,0.6687,147700000.0
2007-01-11 11:57:00,0.66875,0.66875,0.66863,0.66872,168600000.0
2007-01-11 11:58:00,0.6687,0.66874,0.66864,0.66865,129600003.0
2007-01-11 11:59:00,0.66863,0.66863,0.66847,0.6685,209399999.0
2007-01-11 12:00:00,0.66841,0.66845,0.66836,0.6684,268899999.0
2007-01-11 12:01:00,0.66842,0.66845,0.66833,0.66839,220600004.0
2007-01-11 12:02:00,0.66844,0.66844,0.66823,0.66834,160100000.0
2007-01-11 12:03:00,0.6684,0.6684,0.66833,0.66833,53300000.0
2007-01-11 12:04:00,0.66842,0.66852,0.66838,0.66852,165899998.0
2007-01-11 12:05:00,0.66854,0.66861,0.66854,0.66858,43099999.0
2007-01-11 12:06:00,0.66861,0.66871,0.66861,0.6687,135699998.0
2007-01-11 12:07:00,0.6687,0.6687,0.66864,0.66865,137100000.0
2007-01-11 12:08:00,0.66868,0.66876,0.66863,0.66876,229899996.0
2007-01-11 12:09:00,0.66872,0.66885,0.66871,0.66878,336099994.0
2007-01-11 12:10:00,0.66892,0.66896,0.66882,0.66885,173899995.0
2007-01-11 12:11:00,0.66888,0.66898,0.66883,0.66898,97600001.0
2007-01-11 12:12:00,0.66895,0.66904,0.66893,0.66893,260799998.0
2007-01-11 12:13:00,0.6689,0.66897,0.6689,0.66896,330499999.0
2007-01-11 12:14:00,0.66904,0.66908,0.669,0.66908,106900000.0
2007-01-11 12:15:00,0.66903,0.66903,0.66895,0.66902,192400000.0
2007-01-11 12:16:00,0.669,0.66902,0.66892,0.66902,90900002.0
2007-01-11 12:17:00,0.66898,0.669,0.66889,0.66892,101400002.0
2007-01-11 12:18:00,0.66892,0.669,0.66892,0.66893,159700003.0
2007-01-11 12:19:00,0.66902,0.66914,0.66902,0.66909,197299998.0
2007-01-11 12:20:00,0.66907,0.66907,0.66897,0.66902,188299999.0
2007-01-11 12:21:00,0.66902,0.66907,0.66896,0.66906,124299998.0
2007-01-11 12:22:00,0.66906,0.66906,0.66902,0.66902,124000000.0
2007-01-11 12:23:00,0.66898,0.66904,0.66898,0.66904,165299999.0
2007-01-11 12:24:00,0.66906,0.66913,0.66902,0.66913,89400000.0
2007-01-11 12:25:00,0.66914,0.66914,0.6691,0.66912,23800000.0
2007-01-11 12:26:00,0.66908,0.66908,0.66904,0.66906,112099999.0
2007-01-11 12:27:00,0.66907,0.66908,0.66902,0.66903,216199999.0
2007-01-11 12:28:00,0.66903,0.66907,0.66901,0.66907,153700001.0
2007-01-11 12:29:00,0.66905,0.66912,0.66904,0.66911,210799999.0
2007-01-11 12:30:00,0.66905,0.66906,0.66901,0.66905,62500000.0
2007-01-11 12:31:00,0.66908,0.66909,0.66902,0.66903,135899998.0
2007-01-11 12:32:00,0.669,0.669,0.66898,0.66898,136400000.0
2007-01-11 12:33:00,0.669,0.669,0.669,0.669,27900001.0
2007-01-11 12:34:00,0.66897,0.66904,0.66894,0.669,249399998.0
2007-01-11 12:35:00,0.669,0.66906,0.66886,0.66892,134599999.0
2007-01-11 12:36:00,0.66893,0.66903,0.66893,0.66897,177399998.0
2007-01-11 12:37:00,0.669,0.66901,0.66893,0.66893,96300001.0
2007-01-11 12:38:00,0.66889,0.66896,0.66889,0.66893,223000003.0
2007-01-11 12:39:00,0.66895,0.66895,0.66888,0.66893,143800002.0
2007-01-11 12:40:00,0.66891,0.66895,0.6689,0.66893,155099999.0
2007-01-11 12:41:00,0.66892,0.66898,0.6689,0.66898,90100000.0
2007-01-11 12:42:00,0.66889,0.66895,0.66884,0.6689,142399997.0
2007-01-11 12:43:00,0.66881,0.66881,0.66865,0.66865,168099999.0
2007-01-11 12:44:00,0.66862,0.66865,0.66858,0.66862,151600000.0
2007-01-11 12:45:00,0.66869,0.66876,0.66869,0.66875,204300000.0
2007-01-11 12:46:00,0.6688,0.6688,0.66877,0.66877,37200001.0
2007-01-11 12:47:00,0.66877,0.66885,0.66877,0.66885,86600002.0
2007-01-11 12:48:00,0.66885,0.66887,0.66877,0.66883,301199993.0
2007-01-11 12:49:00,0.66884,0.66892,0.66884,0.66885,125100001.0
2007-01-11 12:50:00,0.66883,0.66885,0.6688,0.66885,220200001.0
2007-01-11 12:51:00,0.66886,0.66887,0.66878,0.66885,131600002.0
2007-01-11 12:52:00,0.66887,0.66888,0.66882,0.66886,133400002.0
2007-01-11 12:53:00,0.66889,0.66889,0.66881,0.66884,189500001.0
2007-01-11 12:54:00,0.66877,0.66885,0.66877,0.66885,197499998.0
2007-01-11 12:55:00,0.66881,0.66881,0.66876,0.66876,35200001.0
2007-01-11 12:56:00,0.66878,0.66882,0.66865,0.66865,169900001.0
2007-01-11 12:57:00,0.66875,0.66879,0.66863,0.66863,61700000.0
2007-01-11 12:58:00,0.66862,0.66867,0.66862,0.66864,149099998.0
2007-01-11 12:59:00,0.66863,0.66871,0.66863,0.66865,253800001.0
2007-01-11 13:00:00,0.66865,0.66865,0.66857,0.66862,204799998.0
2007-01-11 13:01:00,0.6686,0.6686,0.66852,0.66852,44600000.0
2007-01-11 13:02:00,0.66858,0.66865,0.66855,0.66859,204899996.0
2007-01-11 13:03:00,0.66856,0.66865,0.66848,0.66853,195499995.0
2007-01-11 13:04:00,0.66855,0.66862,0.66849,0.66855,138100004.0
2007-01-11 13:05:00,0.66859,0.66859,0.66858,0.66858,34399999.0
2007-01-11 13:06:00,0.66867,0.66872,0.66862,0.66868,176199999.0
2007-01-11 13:07:00,0.66867,0.66871,0.66861,0.66862,232199999.0
2007-01-11 13:08:00,0.66863,0.66868,0.66858,0.66868,151499998.0
2007-01-11 13:09:00,0.66876,0.66876,0.66861,0.66868,242699998.0
2007-01-11 13:10:00,0.66864,0.66868,0.66863,0.66865,130700002.0
2007-01-11 13:11:00,0.66871,0.66876,0.66869,0.66873,30500001.0
2007-01-11 13:12:00,0.66872,0.66878,0.66872,0.66873,123000002.0
2007-01-11 13:13:00,0.66878,0.66883,0.66877,0.66877,159799998.0
2007-01-11 13:14:00,0.66875,0.66888,0.66875,0.66888,202699996.0
2007-01-11 13:15:00,0.66882,0.66888,0.66878,0.66883,66100002.0
2007-01-11 13:16:00,0.66878,0.66888,0.66878,0.66886,112600001.0
2007-01-11 13:17:00,0.66891,0.66891,0.66881,0.66885,286700000.0
2007-01-11 13:18:00,0.66882,0.66889,0.66882,0.66888,163600001.0
2007-01-11 13:19:00,0.66892,0.669,0.66891,0.66894,142099999.0
2007-01-11 13:20:00,0.66889,0.66894,0.66886,0.66888,61599999.0
2007-01-11 13:21:00,0.66883,0.66891,0.66883,0.6689,97400003.0
2007-01-11 13:22:00,0.66896,0.66899,0.66896,0.66899,43900000.0
2007-01-11 13:23:00,0.66904,0.66904,0.66902,0.66902,86199999.0
2007-01-11 13:24:00,0.669,0.66908,0.669,0.66907,115800001.0
2007-01-11 13:25:00,0.66903,0.66903,0.66892,0.66894,165600000.0
2007-01-11 13:26:00,0.669,0.669,0.66892,0.669,22400000.0
2007-01-11 13:27:00,0.66898,0.66905,0.66896,0.669,167399999.0
2007-01-11 13:28:00,0.66895,0.66902,0.66895,0.66902,127900000.0
2007-01-11 13:29:00,0.66903,0.66903,0.66894,0.669,124400003.0
2007-01-11 13:30:00,0.669,0.669,0.66895,0.66897,125500002.0
2007-01-11 13:31:00,0.66897,0.66902,0.66894,0.669,193199996.0
2007-01-11 13:32:00,0.66908,0.66908,0.669,0.669,67099998.0
2007-01-11 13:33:00,0.66902,0.66902,0.66895,0.66897,215800000.0
2007-01-11 13:34:00,0.669,0.669,0.66887,0.66887,139299999.0
2007-01-11 13:35:00,0.66884,0.66891,0.66883,0.66888,70400000.0
2007-01-11 13:36:00,0.66897,0.66897,0.66886,0.6689,174700000.0
2007-01-11 13:37:00,0.6689,0.66892,0.66884,0.66886,152600001.0
2007-01-11 13:38:00,0.66884,0.66885,0.66884,0.66885,7000000.0
2007-01-11 13:39:00,0.66887,0.66893,0.66883,0.66892,258500001.0
2007-01-11 13:40:00,0.66893,0.66895,0.66888,0.6689,253000003.0
2007-01-11 13:41:00,0.66896,0.66896,0.66889,0.66895,119900001.0
2007-01-11 13:42:00,0.66898,0.66906,0.66895,0.66895,165100002.0
2007-01-11 13:43:00,0.66896,0.6691,0.66896,0.66909,130799999.0
2007-01-11 13:44:00,0.66911,0.66915,0.66901,0.66901,135699999.0
2007-01-11 13:45:00,0.669,0.66909,0.669,0.66907,145500002.0
2007-01-11 13:46:00,0.66903,0.66903,0.66894,0.66894,130000000.0
2007-01-11 13:47:00,0.66895,0.669,0.66891,0.66898,186900000.0
2007-01-11 13:48:00,0.66899,0.66899,0.66888,0.66892,68200000.0
2007-01-11 13:49:00,0.66897,0.66901,0.66892,0.669,100500000.0
2007-01-11 13:50:00,0.6689,0.66903,0.6689,0.66903,230100005.0
2007-01-11 13:51:00,0.66901,0.66905,0.66897,0.66897,175700000.0
2007-01-11 13:52:00,0.66893,0.66898,0.66892,0.66892,122999999.0
2007-01-11 13:53:00,0.66903,0.66903,0.66894,0.669,144500000.0
2007-01-11 13:54:00,0.66895,0.66896,0.66889,0.66889,76200000.0
2007-01-11 13:55:00,0.66887,0.66896,0.66885,0.66885,198000000.0
2007-01-11 13:56:00,0.6688,0.6688,0.66872,0.66878,78500000.0
2007-01-11 13:57:00,0.66873,0.6688,0.66873,0.66879,144900002.0
2007-01-11 13:58:00,0.66878,0.66878,0.66869,0.66874,77199999.0
2007-01-11 13:59:00,0.66873,0.66876,0.66868,0.66871,315399999.0
2007-01-11 14:00:00,0.66757,0.66772,0.66572,0.66572,153900000.0
2007-01-11 14:01:00,0.6655,0.66591,0.66544,0.66591,222000000.0
2007-01-11 14:02:00,0.66609,0.66609,0.66577,0.66582,114800000.0
2007-01-11 14:03:00,0.66568,0.66593,0.66568,0.66593,170399998.0
2007-01-11 14:04:00,0.66606,0.66632,0.66606,0.6663,52500000.0
2007-01-11 14:05:00,0.66625,0.66634,0.66614,0.66618,168999999.0
2007-01-11 14:06:00,0.6663,0.66633,0.66626,0.66633,205699997.0
2007-01-11 14:07:00,0.66633,0.66641,0.66625,0.66625,170399998.0
2007-01-11 14:08:00,0.66627,0.6663,0.66618,0.66618,117500000.0
2007-01-11 14:09:00,0.66619,0.66619,0.66616,0.66616,50400000.0
2007-01-11 14:10:00,0.66613,0.66625,0.66613,0.66625,137799999.0
2007-01-11 14:11:00,0.66622,0.66635,0.6662,0.66633,187600001.0
2007-01-11 14:12:00,0.66634,0.66662,0.66631,0.66662,197600000.0
2007-01-11 14:13:00,0.66666,0.66666,0.66638,0.66639,140600001.0
2007-01-11 14:14:00,0.66625,0.66625,0.6661,0.6661,20700000.0
2007-01-11 14:15:00,0.66601,0.66606,0.66598,0.666,89300001.0
2007-01-11 14:16:00,0.66602,0.66602,0.66576,0.66576,72399999.0
2007-01-11 14:17:00,0.66567,0.66567,0.66547,0.66555,88299999.0
2007-01-11 14:18:00,0.66567,0.66567,0.66557,0.6656,135900002.0
2007-01-11 14:19:00,0.6656,0.66566,0.66554,0.66556,151899996.0
2007-01-11 14:20:00,0.66546,0.66554,0.66543,0.66547,150000000.0
2007-01-11 14:21:00,0.66545,0.66547,0.66537,0.66537,96500000.0
2007-01-11 14:22:00,0.6653,0.66536,0.66527,0.6653,317599997.0
2007-01-11 14:23:00,0.66537,0.66539,0.66529,0.66535,160300001.0
2007-01-11 14:24:00,0.66533,0.66533,0.66522,0.66525,116700000.0
2007-01-11 14:25:00,0.66515,0.66528,0.66506,0.66526,236799996.0
2007-01-11 14:26:00,0.66526,0.66526,0.66507,0.6651,253100005.0
2007-01-11 14:27:00,0.66513,0.66513,0.66499,0.66501,193899999.0
2007-01-11 14:28:00,0.66507,0.66507,0.66494,0.66501,176599998.0
2007-01-11 14:29:00,0.6651,0.66517,0.66501,0.66517,141400001.0
2007-01-11 14:30:00,0.66517,0.66525,0.66516,0.66522,253999995.0
2007-01-11 14:31:00,0.66522,0.66534,0.66522,0.66528,137400002.0
2007-01-11 14:32:00,0.66535,0.66537,0.66527,0.6653,166900000.0
2007-01-11 14:33:00,0.66533,0.66539,0.66525,0.66532,193600000.0
2007-01-11 14:34:00,0.66532,0.66538,0.6653,0.66538,78999998.0
2007-01-11 14:35:00,0.66536,0.66537,0.66532,0.66532,87100000.0
2007-01-11 14:36:00,0.66536,0.66541,0.66533,0.66538,67900000.0
2007-01-11 14:37:00,0.66537,0.66544,0.66534,0.66535,214099996.0
2007-01-11 14:38:00,0.66543,0.66548,0.66541,0.66542,154599999.0
2007-01-11 14:39:00,0.66548,0.66549,0.66541,0.66545,196400000.0
2007-01-11 14:40:00,0.66548,0.66551,0.66543,0.66548,201300000.0
2007-01-11 14:41:00,0.66546,0.66548,0.66545,0.66548,75100000.0
2007-01-11 14:42:00,0.66545,0.6655,0.66542,0.66546,183099998.0
2007-01-11 14:43:00,0.66538,0.66538,0.66534,0.66537,108399999.0
2007-01-11 14:44:00,0.66542,0.66555,0.66536,0.66555,133300000.0
2007-01-11 14:45:00,0.6655,0.6655,0.66518,0.66523,195699999.0
2007-01-11 14:46:00,0.66535,0.66537,0.66529,0.66536,109400000.0
2007-01-11 14:47:00,0.66542,0.66544,0.66529,0.66543,109299998.0
2007-01-11 14:48:00,0.66538,0.66548,0.66538,0.66548,150700000.0
2007-01-11 14:49:00,0.66551,0.66552,0.66543,0.66544,54300000.0
2007-01-11 14:50:00,0.66543,0.66554,0.66543,0.66549,156599999.0
2007-01-11 14:51:00,0.66545,0.66548,0.66542,0.66542,211899998.0
2007-01-11 14:52:00,0.6654,0.66558,0.6654,0.66558,166899996.0
2007-01-11 14:53:00,0.66557,0.66557,0.66536,0.66544,130000000.0
2007-01-11 14:54:00,0.66533,0.66533,0.66516,0.6652,59099998.0
2007-01-11 14:55:00,0.66521,0.66531,0.6652,0.66531,121199999.0
2007-01-11 14:56:00,0.66531,0.66531,0.66515,0.66522,267499995.0
2007-01-11 14:57:00,0.66527,0.66536,0.66527,0.6653,77800002.0
2007-01-11 14:58:00,0.66539,0.66549,0.66537,0.66545,202599994.0
2007-01-11 14:59:00,0.66543,0.66547,0.66524,0.66525,102699998.0
2007-01-11 15:00:00,0.66516,0.6652,0.6651,0.6652,126300000.0
2007-01-11 15:01:00,0.66531,0.66531,0.66524,0.66525,120499999.0
2007-01-11 15:02:00,0.6652,0.66522,0.66517,0.66517,133700003.0
2007-01-11 15:03:00,0.66519,0.66523,0.66515,0.66515,155299998.0
2007-01-11 15:04:00,0.66515,0.66523,0.66515,0.66521,139800001.0
2007-01-11 15:05:00,0.66524,0.66529,0.66521,0.66525,142100002.0
2007-01-11 15:06:00,0.66528,0.66533,0.66524,0.66533,69500001.0
2007-01-11 15:07:00,0.66538,0.66538,0.6653,0.66534,114199998.0
2007-01-11 15:08:00,0.66534,0.66537,0.6653,0.6653,147799997.0
2007-01-11 15:09:00,0.66534,0.66541,0.66532,0.66532,213700002.0
2007-01-11 15:10:00,0.66528,0.66533,0.66528,0.66533,135399997.0
2007-01-11 15:11:00,0.66542,0.66545,0.66538,0.6654,186199998.0
2007-01-11 15:12:00,0.66532,0.66532,0.66523,0.66529,150899995.0
2007-01-11 15:13:00,0.6653,0.66536,0.6653,0.66532,111299998.0
2007-01-11 15:14:00,0.66532,0.66536,0.66529,0.66529,113400000.0
2007-01-11 15:15:00,0.66531,0.66531,0.66527,0.66527,164900000.0
2007-01-11 15:16:00,0.66526,0.6653,0.66524,0.66529,122500002.0
2007-01-11 15:17:00,0.66535,0.66535,0.6653,0.66534,142799999.0
2007-01-11 15:18:00,0.66528,0.66543,0.66528,0.66543,116000000.0
2007-01-11 15:19:00,0.66541,0.66549,0.66541,0.66549,171999997.0
2007-01-11 15:20:00,0.66552,0.66552,0.66542,0.66547,81700001.0
2007-01-11 15:21:00,0.66547,0.66555,0.66544,0.66551,70300001.0
2007-01-11 15:22:00,0.66552,0.66555,0.6655,0.6655,137400004.0
2007-01-11 15:23:00,0.66541,0.6655,0.66541,0.66548,84600001.0
2007-01-11 15:24:00,0.66546,0.66553,0.66541,0.66547,183099996.0
2007-01-11 15:25:00,0.66544,0.66549,0.66544,0.66547,14400000.0
2007-01-11 15:26:00,0.66556,0.66559,0.66549,0.66552,119799997.0
2007-01-11 15:27:00,0.66547,0.6655,0.66541,0.66541,132399998.0
2007-01-11 15:28:00,0.66543,0.6655,0.66543,0.6655,125300000.0
2007-01-11 15:29:00,0.66544,0.66553,0.66541,0.66543,284100003.0
2007-01-11 15:30:00,0.66546,0.66551,0.6654,0.66548,174600000.0
2007-01-11 15:31:00,0.66545,0.66551,0.66542,0.66551,193300000.0
2007-01-11 15:32:00,0.66551,0.66551,0.6655,0.6655,47900000.0
2007-01-11 15:33:00,0.66551,0.66555,0.6655,0.66552,140100003.0
2007-01-11 15:34:00,0.66555,0.66555,0.66547,0.66548,174099998.0
2007-01-11 15:35:00,0.66552,0.66552,0.66545,0.6655,194600002.0
2007-01-11 15:36:00,0.66552,0.66558,0.66539,0.66541,409600000.0
2007-01-11 15:37:00,0.6653,0.6653,0.66524,0.66524,63700000.0
2007-01-11 15:38:00,0.66523,0.6653,0.66519,0.6653,107599997.0
2007-01-11 15:39:00,0.66524,0.66536,0.66521,0.66533,172199997.0
2007-01-11 15:40:00,0.66525,0.66525,0.66515,0.66515,46500001.0
2007-01-11 15:41:00,0.66497,0.66501,0.66483,0.66485,167900001.0
2007-01-11 15:42:00,0.66478,0.66485,0.66472,0.66485,147900002.0
2007-01-11 15:43:00,0.66482,0.66491,0.6648,0.66491,126900002.0
2007-01-11 15:44:00,0.66489,0.66496,0.6648,0.66491,81500000.0
2007-01-11 15:45:00,0.6649,0.6649,0.66475,0.6648,49400001.0
2007-01-11 15:46:00,0.66478,0.66478,0.66469,0.66472,156799999.0
2007-01-11 15:47:00,0.66477,0.6648,0.66467,0.66467,199800002.0
2007-01-11 15:48:00,0.66463,0.66463,0.66442,0.66442,124100003.0
2007-01-11 15:49:00,0.6644,0.66451,0.6644,0.66444,61400000.0
2007-01-11 15:50:00,0.66442,0.66446,0.66435,0.66435,49700000.0
2007-01-11 15:51:00,0.66426,0.66426,0.66412,0.66414,115999998.0
2007-01-11 15:52:00,0.66412,0.66415,0.66403,0.66413,146300001.0
2007-01-11 15:53:00,0.66411,0.66422,0.66411,0.6642,183599997.0
2007-01-11 15:54:00,0.66425,0.66436,0.66425,0.66429,135900001.0
2007-01-11 15:55:00,0.66439,0.6644,0.66428,0.66438,215299998.0
2007-01-11 15:56:00,0.66444,0.66449,0.66437,0.66441,307999991.0
2007-01-11 15:57:00,0.66434,0.66438,0.66428,0.66428,177699998.0
2007-01-11 15:58:00,0.66431,0.66431,0.66417,0.66417,128700001.0
2007-01-11 15:59:00,0.66427,0.66429,0.66412,0.66412,189000001.0
2007-01-11 16:00:00,0.66417,0.66423,0.66413,0.66418,174999996.0
2007-01-11 16:01:00,0.66414,0.66414,0.66395,0.66395,151599998.0
2007-01-11 16:02:00,0.66397,0.66399,0.66387,0.66394,317599999.0
2007-01-11 16:03:00,0.66389,0.66397,0.66387,0.66397,104599997.0
2007-01-11 16:04:00,0.66405,0.66409,0.66392,0.66404,251799997.0
2007-01-11 16:05:00,0.66401,0.66419,0.66401,0.66419,161000001.0
2007-01-11 16:06:00,0.66424,0.66433,0.66419,0.66432,177100000.0
2007-01-11 16:07:00,0.66435,0.6644,0.66431,0.66431,136499998.0
2007-01-11 16:08:00,0.66428,0.66441,0.66428,0.66437,139899999.0
2007-01-11 16:09:00,0.66441,0.66441,0.66432,0.66433,187400001.0
2007-01-11 16:10:00,0.66428,0.66431,0.66409,0.66409,186300001.0
2007-01-11 16:11:00,0.66404,0.66405,0.66393,0.66402,121699999.0
2007-01-11 16:12:00,0.66397,0.66402,0.6639,0.6639,95699997.0
2007-01-11 16:13:00,0.66393,0.66399,0.66393,0.66397,75000001.0
2007-01-11 16:14:00,0.66392,0.66396,0.66392,0.66393,136000003.0
2007-01-11 16:15:00,0.66395,0.664,0.66388,0.66388,139099997.0
2007-01-11 16:16:00,0.66392,0.66405,0.66389,0.66405,106800001.0
2007-01-11 16:17:00,0.66399,0.66409,0.66391,0.66402,201000000.0
2007-01-11 16:18:00,0.6641,0.66418,0.66404,0.66405,132499998.0
2007-01-11 16:19:00,0.66403,0.66409,0.664,0.66404,202000002.0
2007-01-11 16:20:00,0.66397,0.66405,0.66393,0.66405,173300003.0
2007-01-11 16:21:00,0.66403,0.66406,0.664,0.66403,188400001.0
2007-01-11 16:22:00,0.66406,0.66406,0.66388,0.66388,209100003.0
2007-01-11 16:23:00,0.66389,0.66395,0.66387,0.66394,222600002.0
2007-01-11 16:24:00,0.66397,0.6641,0.66397,0.66406,204099998.0
2007-01-11 16:25:00,0.66406,0.66421,0.66406,0.66421,145000001.0
2007-01-11 16:26:00,0.66419,0.66427,0.66419,0.66427,81399999.0
2007-01-11 16:27:00,0.66433,0.66438,0.66431,0.66431,224400001.0
2007-01-11 16:28:00,0.66436,0.66441,0.6643,0.6644,120100001.0
2007-01-11 16:29:00,0.66438,0.6644,0.6643,0.6644,138000003.0
2007-01-11 16:30:00,0.66435,0.66438,0.66428,0.66436,167100000.0
2007-01-11 16:31:00,0.66435,0.66438,0.66432,0.66433,98300000.0
2007-01-11 16:32:00,0.66431,0.66438,0.66431,0.66438,76900000.0
2007-01-11 16:33:00,0.66435,0.66439,0.66434,0.66439,104300001.0
2007-01-11 16:34:00,0.66438,0.66438,0.6643,0.6643,125599999.0
2007-01-11 16:35:00,0.66435,0.66438,0.66429,0.66432,239900000.0
2007-01-11 16:36:00,0.66432,0.66443,0.66432,0.66437,96500001.0
2007-01-11 16:37:00,0.66433,0.66443,0.66433,0.66437,101900003.0
2007-01-11 16:38:00,0.66439,0.66442,0.66437,0.66437,158099997.0
2007-01-11 16:39:00,0.66439,0.66448,0.66439,0.66445,157400000.0
2007-01-11 16:40:00,0.66444,0.66452,0.66444,0.66447,35800000.0
2007-01-11 16:41:00,0.66445,0.66453,0.66443,0.66453,153000003.0
2007-01-11 16:42:00,0.66453,0.66453,0.66446,0.6645,194700001.0
2007-01-11 16:43:00,0.6645,0.66455,0.6645,0.66455,163100002.0
2007-01-11 16:44:00,0.6645,0.66453,0.6645,0.66452,117799999.0
2007-01-11 16:45:00,0.66446,0.66452,0.66446,0.66452,200200002.0
2007-01-11 16:46:00,0.66448,0.66448,0.66437,0.66448,272400004.0
2007-01-11 16:47:00,0.66449,0.66455,0.66449,0.66455,42500000.0
2007-01-11 16:48:00,0.66461,0.66461,0.66455,0.66456,171700000.0
2007-01-11 16:49:00,0.66459,0.66466,0.66459,0.66459,44900000.0
2007-01-11 16:50:00,0.66463,0.66463,0.66456,0.66456,73300002.0
2007-01-11 16:51:00,0.66458,0.66463,0.66457,0.66458,189199994.0
2007-01-11 16:52:00,0.66464,0.66483,0.66464,0.66481,125200001.0
2007-01-11 16:53:00,0.6648,0.6648,0.66469,0.6647,77499999.0
2007-01-11 16:54:00,0.66467,0.66477,0.66467,0.6647,142700002.0
2007-01-11 16:55:00,0.6648,0.66481,0.66472,0.66472,150400000.0
2007-01-11 16:56:00,0.66478,0.66487,0.66478,0.66482,39100000.0
2007-01-11 16:57:00,0.66485,0.66491,0.66483,0.66491,113800001.0
2007-01-11 16:58:00,0.66485,0.66485,0.66478,0.66485,117300002.0
2007-01-11 16:59:00,0.66479,0.66479,0.66469,0.66472,156900001.0
2007-01-11 17:00:00,0.66467,0.66471,0.66465,0.66468,126000001.0
2007-01-11 17:01:00,0.66472,0.66476,0.66469,0.66472,225700000.0
2007-01-11 17:02:00,0.6647,0.66471,0.66463,0.66465,84100000.0
2007-01-11 17:03:00,0.66465,0.6647,0.66462,0.66465,191099994.0
2007-01-11 17:04:00,0.66468,0.66468,0.66458,0.66462,45200001.0
2007-01-11 17:05:00,0.66461,0.66465,0.66453,0.66462,184399996.0
2007-01-11 17:06:00,0.66453,0.66459,0.6645,0.66453,176700001.0
2007-01-11 17:07:00,0.66454,0.66458,0.66446,0.6645,241200001.0
2007-01-11 17:08:00,0.66445,0.66453,0.66445,0.6645,194500004.0
2007-01-11 17:09:00,0.66448,0.66448,0.66438,0.66442,164300003.0
2007-01-11 17:10:00,0.66451,0.66451,0.6644,0.66451,117099998.0
2007-01-11 17:11:00,0.66446,0.66446,0.66442,0.66442,230900008.0
2007-01-11 17:12:00,0.66444,0.66453,0.66439,0.66453,157699998.0
2007-01-11 17:13:00,0.66451,0.66453,0.6644,0.66442,146700003.0
2007-01-11 17:14:00,0.66441,0.66455,0.66437,0.66455,56400000.0
2007-01-11 17:15:00,0.66463,0.66471,0.66455,0.66463,131100001.0
2007-01-11 17:16:00,0.66467,0.66474,0.66464,0.66464,254499999.0
2007-01-11 17:17:00,0.6646,0.66464,0.66455,0.66457,161599996.0
2007-01-11 17:18:00,0.66456,0.66466,0.66454,0.66466,62499998.0
2007-01-11 17:19:00,0.66472,0.66472,0.6646,0.6646,207299998.0
2007-01-11 17:20:00,0.66467,0.6647,0.66465,0.6647,100900001.0
2007-01-11 17:21:00,0.66473,0.66477,0.66468,0.6647,151100002.0
2007-01-11 17:22:00,0.66476,0.66478,0.66468,0.66468,177999998.0
2007-01-11 17:23:00,0.66471,0.66471,0.66465,0.66465,88499999.0
2007-01-11 17:24:00,0.66475,0.66475,0.66468,0.66473,109200001.0
2007-01-11 17:25:00,0.66475,0.66475,0.66468,0.66475,38200000.0
2007-01-11 17:26:00,0.66474,0.66474,0.66471,0.66471,32899999.0
2007-01-11 17:27:00,0.66472,0.66473,0.66467,0.66467,101699999.0
2007-01-11 17:28:00,0.66472,0.66472,0.66461,0.66465,46700000.0
2007-01-11 17:29:00,0.66459,0.66459,0.66451,0.66451,30500001.0
2007-01-11 17:30:00,0.66453,0.66453,0.66442,0.66442,159900004.0
2007-01-11 17:31:00,0.66446,0.66446,0.66441,0.66442,94399999.0
2007-01-11 17:32:00,0.66453,0.66462,0.66453,0.66457,113799998.0
2007-01-11 17:33:00,0.66459,0.66459,0.66456,0.66456,65399999.0
2007-01-11 17:34:00,0.66455,0.6646,0.66453,0.66453,125000001.0
2007-01-11 17:35:00,0.66453,0.66457,0.6645,0.66455,131100002.0
2007-01-11 17:36:00,0.66455,0.66458,0.6645,0.6645,107499999.0
2007-01-11 17:37:00,0.66446,0.66447,0.66438,0.66438,159799996.0
2007-01-11 17:38:00,0.66436,0.66443,0.66436,0.66436,123900000.0
2007-01-11 17:39:00,0.66438,0.66442,0.66434,0.66439,146000002.0
2007-01-11 17:40:00,0.66435,0.66439,0.66435,0.66439,81000001.0
2007-01-11 17:41:00,0.66431,0.66438,0.66427,0.66427,191699999.0
2007-01-11 17:42:00,0.66432,0.66432,0.66423,0.66423,102000002.0
2007-01-11 17:43:00,0.66431,0.66432,0.66421,0.66421,86099998.0
2007-01-11 17:44:00,0.66425,0.66434,0.66424,0.66427,147700002.0
2007-01-11 17:45:00,0.66419,0.66422,0.66415,0.66418,158700004.0
2007-01-11 17:46:00,0.66413,0.66413,0.66402,0.66406,76199998.0
2007-01-11 17:47:00,0.66402,0.66413,0.66402,0.66413,111599997.0
2007-01-11 17:48:00,0.66414,0.6642,0.66409,0.6642,271200000.0
2007-01-11 17:49:00,0.66414,0.66419,0.66409,0.66415,186399996.0
2007-01-11 17:50:00,0.66421,0.66421,0.66415,0.66416,199300000.0
2007-01-11 17:51:00,0.66419,0.66423,0.66419,0.66423,41500001.0
2007-01-11 17:52:00,0.66418,0.66418,0.66406,0.6641,143599995.0
2007-01-11 17:53:00,0.66405,0.66405,0.66394,0.66401,130099997.0
2007-01-11 17:54:00,0.664,0.66404,0.66394,0.66403,246300003.0
2007-01-11 17:55:00,0.66394,0.66394,0.66394,0.66394,19000001.0
2007-01-11 17:56:00,0.66396,0.66398,0.66387,0.66389,239800002.0
2007-01-11 17:57:00,0.6639,0.66393,0.6638,0.66383,132899999.0
2007-01-11 17:58:00,0.66382,0.66385,0.66382,0.66383,174900001.0
2007-01-11 17:59:00,0.66389,0.6639,0.66375,0.66375,155900002.0
2007-01-11 18:00:00,0.66374,0.66391,0.66373,0.66391,118999998.0
2007-01-11 18:01:00,0.66398,0.66402,0.66392,0.66392,1050100000.0
2007-01-11 18:02:00,0.66395,0.66404,0.66394,0.66401,1460300001.0
2007-01-11 18:03:00,0.664,0.66407,0.66394,0.66403,1765399994.0
2007-01-11 18:04:00,0.66404,0.66414,0.66401,0.66408,791300003.0
2007-01-11 18:05:00,0.66403,0.66405,0.66399,0.66403,1224500011.0
2007-01-11 18:06:00,0.66402,0.66409,0.66398,0.66398,2023300016.0
2007-01-11 18:07:00,0.664,0.66404,0.66393,0.66398,1972299994.0
2007-01-11 18:09:00,0.66393,0.66402,0.66391,0.66398,1075400007.0
2007-01-11 18:10:00,0.664,0.66401,0.66392,0.66395,1247400007.0
2007-01-11 18:11:00,0.6639,0.66396,0.66388,0.66396,959400000.0
2007-01-11 18:12:00,0.66394,0.66394,0.66386,0.66388,979900003.0
2007-01-11 18:13:00,0.66393,0.66404,0.66392,0.66394,1352899998.0
2007-01-11 18:14:00,0.66399,0.66399,0.6639,0.66395,1680999993.0
2007-01-11 18:15:00,0.66399,0.66405,0.66395,0.66395,1910499991.0
2007-01-11 18:16:00,0.66392,0.66403,0.66391,0.66393,1228799999.0
2007-01-11 18:17:00,0.66392,0.66399,0.6639,0.6639,546900004.0
2007-01-11 18:18:00,0.66387,0.66393,0.66381,0.66388,995499998.0
2007-01-11 18:19:00,0.66385,0.66389,0.66377,0.66383,750300000.0
2007-01-11 18:20:00,0.66385,0.66389,0.66379,0.66388,621300003.0
2007-01-11 18:21:00,0.66388,0.66388,0.66377,0.66385,1125099999.0
2007-01-11 18:22:00,0.66389,0.66393,0.6638,0.6639,964999996.0
2007-01-11 18:23:00,0.66393,0.66396,0.6638,0.66396,1341099999.0
2007-01-11 18:24:00,0.66388,0.66394,0.66379,0.66382,1039099997.0
2007-01-11 18:25:00,0.66382,0.6639,0.66378,0.66382,957200005.0
2007-01-11 18:26:00,0.66384,0.66385,0.66375,0.66382,1175500006.0
2007-01-11 18:27:00,0.66385,0.66389,0.66379,0.66379,547899998.0
2007-01-11 18:28:00,0.66381,0.66381,0.66372,0.66381,774900005.0
2007-01-11 18:29:00,0.6638,0.66386,0.66377,0.66385,999800006.0
2007-01-11 18:30:00,0.66382,0.66386,0.66375,0.66386,846000003.0
2007-01-11 18:31:00,0.66385,0.6639,0.66383,0.66383,538500001.0
2007-01-11 18:32:00,0.66382,0.6639,0.66378,0.6638,513200002.0
2007-01-11 18:33:00,0.66384,0.66384,0.66377,0.66384,978500007.0
2007-01-11 18:34:00,0.66385,0.66392,0.6638,0.66383,1123000004.0
2007-01-11 18:35:00,0.66384,0.66384,0.66378,0.66382,410400004.0
2007-01-11 18:36:00,0.66389,0.66393,0.6638,0.66382,212500001.0
2007-01-11 18:37:00,0.6638,0.6639,0.6638,0.6639,335499996.0
2007-01-11 18:38:00,0.66388,0.66391,0.66382,0.66383,194900001.0
2007-01-11 18:39:00,0.66387,0.66391,0.66383,0.66383,307400000.0
2007-01-11 18:40:00,0.66384,0.66384,0.66375,0.6638,378399991.0
2007-01-11 18:41:00,0.66382,0.66388,0.66381,0.66388,739999996.0
2007-01-11 18:42:00,0.66388,0.66394,0.66385,0.66394,386300002.0
2007-01-11 18:43:00,0.66392,0.66394,0.66388,0.66389,328299997.0
2007-01-11 18:44:00,0.6639,0.66392,0.66379,0.66383,839099999.0
2007-01-11 18:45:00,0.66384,0.66395,0.66381,0.66385,349500002.0
2007-01-11 18:46:00,0.66391,0.66391,0.66381,0.66385,193599997.0
2007-01-11 18:47:00,0.66385,0.66385,0.66379,0.66383,314800006.0
2007-01-11 18:48:00,0.66382,0.66388,0.66377,0.66385,249499999.0
2007-01-11 18:49:00,0.6638,0.6639,0.66379,0.66385,183599997.0
2007-01-11 18:50:00,0.66385,0.66392,0.66385,0.66392,178799998.0
2007-01-11 18:51:00,0.66392,0.66393,0.66382,0.66385,267800003.0
2007-01-11 18:52:00,0.66387,0.66392,0.66384,0.6639,378699995.0
2007-01-11 18:53:00,0.66391,0.66392,0.66374,0.66377,809099997.0
2007-01-11 18:54:00,0.66381,0.66381,0.66368,0.6638,304999998.0
2007-01-11 18:55:00,0.66375,0.66379,0.66368,0.66369,557999998.0
2007-01-11 18:56:00,0.66368,0.66378,0.66368,0.66373,351299994.0
2007-01-11 18:57:00,0.66375,0.66382,0.66371,0.66378,416399996.0
2007-01-11 18:58:00,0.66375,0.66382,0.66372,0.66372,775000005.0
2007-01-11 18:59:00,0.6637,0.66377,0.66366,0.66366,846299993.0
2007-01-11 19:00:00,0.66365,0.66373,0.6636,0.66373,419300002.0
2007-01-11 19:01:00,0.66373,0.66375,0.66371,0.66375,98900000.0
2007-01-11 19:02:00,0.66373,0.66373,0.66364,0.66373,427300001.0
2007-01-11 19:03:00,0.6637,0.66375,0.66363,0.66367,499800001.0
2007-01-11 19:04:00,0.6637,0.66375,0.66364,0.66365,496499993.0
2007-01-11 19:05:00,0.66362,0.66367,0.66355,0.66367,593899997.0
2007-01-11 19:06:00,0.66359,0.66366,0.66357,0.66362,550699999.0
2007-01-11 19:07:00,0.66366,0.66366,0.66357,0.66357,372999997.0
2007-01-11 19:08:00,0.6636,0.66368,0.66355,0.66355,963799992.0
2007-01-11 19:09:00,0.66361,0.66373,0.66361,0.66365,682200000.0
2007-01-11 19:10:00,0.66365,0.66368,0.66361,0.66368,336800000.0
2007-01-11 19:11:00,0.66367,0.66371,0.66366,0.6637,185800001.0
2007-01-11 19:12:00,0.6636,0.66367,0.6636,0.6636,176899997.0
2007-01-11 19:13:00,0.66364,0.66368,0.66361,0.66364,345900001.0
2007-01-11 19:14:00,0.66365,0.66368,0.66361,0.66363,407599998.0
2007-01-11 19:15:00,0.66364,0.66373,0.66363,0.66371,567500001.0
2007-01-11 19:16:00,0.66374,0.66375,0.66372,0.66375,219799998.0
2007-01-11 19:17:00,0.66375,0.66375,0.6637,0.66375,351799999.0
2007-01-11 19:18:00,0.66374,0.66385,0.66374,0.66385,229999997.0
2007-01-11 19:19:00,0.66384,0.66387,0.66379,0.6638,515499997.0
2007-01-11 19:20:00,0.66377,0.66387,0.66377,0.6638,235499999.0
2007-01-11 19:21:00,0.6638,0.6638,0.66369,0.66373,198300001.0
2007-01-11 19:22:00,0.66372,0.66373,0.66364,0.66373,232400000.0
2007-01-11 19:23:00,0.66372,0.66378,0.6637,0.66375,284600001.0
2007-01-11 19:24:00,0.66372,0.66372,0.66363,0.66372,213299996.0
2007-01-11 19:25:00,0.6637,0.66375,0.66362,0.66375,178400000.0
2007-01-11 19:26:00,0.66374,0.66374,0.66363,0.66367,493200000.0
2007-01-11 19:27:00,0.66363,0.66373,0.66363,0.66373,918799999.0
2007-01-11 19:28:00,0.66372,0.66378,0.66369,0.66378,267400003.0
2007-01-11 19:29:00,0.66375,0.66375,0.6637,0.66375,495600001.0
2007-01-11 19:30:00,0.66373,0.66375,0.66367,0.66372,494399999.0
2007-01-11 19:31:00,0.66373,0.66384,0.66372,0.66384,675900003.0
2007-01-11 19:32:00,0.66386,0.66386,0.66379,0.66385,416500002.0
2007-01-11 19:33:00,0.66383,0.66385,0.6638,0.66383,160499999.0
2007-01-11 19:34:00,0.66383,0.66385,0.66383,0.66385,512699997.0
2007-01-11 19:35:00,0.66385,0.66387,0.66382,0.66385,563199997.0
2007-01-11 19:36:00,0.66386,0.66386,0.66376,0.6638,450999999.0
2007-01-11 19:37:00,0.66384,0.66387,0.66379,0.66382,365599999.0
2007-01-11 19:38:00,0.6638,0.66386,0.66378,0.66378,271500000.0
2007-01-11 19:39:00,0.66376,0.66383,0.66376,0.66377,801699997.0
2007-01-11 19:40:00,0.66372,0.66379,0.66372,0.66372,671799997.0
2007-01-11 19:41:00,0.66372,0.66375,0.66368,0.66373,736899991.0
2007-01-11 19:42:00,0.66372,0.66383,0.66368,0.66383,204699999.0
2007-01-11 19:43:00,0.66374,0.66383,0.66373,0.66383,119300004.0
2007-01-11 19:44:00,0.66382,0.66385,0.66382,0.66382,446900004.0
2007-01-11 19:45:00,0.66384,0.66384,0.66377,0.66381,313700003.0
2007-01-11 19:46:00,0.66385,0.66387,0.66385,0.66385,158300001.0
2007-01-11 19:47:00,0.66383,0.66386,0.6638,0.66386,146800002.0
2007-01-11 19:48:00,0.66384,0.66384,0.66375,0.66375,107700001.0
2007-01-11 19:49:00,0.66373,0.66383,0.66373,0.66383,151600001.0
2007-01-11 19:50:00,0.66384,0.66384,0.66379,0.66384,323400004.0
2007-01-11 19:51:00,0.6638,0.66385,0.66377,0.66383,398100000.0
2007-01-11 19:52:00,0.66385,0.66386,0.66382,0.66385,288199998.0
2007-01-11 19:53:00,0.66382,0.66382,0.66375,0.66375,114400002.0
2007-01-11 19:54:00,0.66373,0.66374,0.66367,0.66374,122599998.0
2007-01-11 19:55:00,0.66371,0.66371,0.66351,0.66354,166700000.0
2007-01-11 19:56:00,0.66353,0.66358,0.66349,0.66358,107800000.0
2007-01-11 19:57:00,0.66351,0.66355,0.66348,0.66353,614100011.0
2007-01-11 19:58:00,0.66353,0.66355,0.66348,0.66348,383799996.0
2007-01-11 19:59:00,0.66347,0.66352,0.66343,0.66343,405700003.0
2007-01-11 20:00:00,0.66356,0.66357,0.66349,0.66353,128699999.0
2007-01-11 20:01:00,0.66352,0.66358,0.66351,0.66352,143200002.0
2007-01-11 20:02:00,0.66352,0.66356,0.66339,0.66339,151399999.0
2007-01-11 20:03:00,0.66341,0.66351,0.66337,0.66337,226300003.0
2007-01-11 20:04:00,0.66336,0.66337,0.66324,0.66325,178099997.0
2007-01-11 20:05:00,0.66322,0.66322,0.66308,0.66313,138799998.0
2007-01-11 20:06:00,0.66314,0.66321,0.66313,0.66313,99000000.0
2007-01-11 20:07:00,0.6631,0.66321,0.6631,0.66313,240799997.0
2007-01-11 20:08:00,0.66315,0.66318,0.66306,0.6631,568199994.0
2007-01-11 20:09:00,0.66312,0.66322,0.66312,0.66316,92900000.0
2007-01-11 20:10:00,0.66313,0.66321,0.66309,0.66321,107300000.0
2007-01-11 20:11:00,0.66318,0.66323,0.66307,0.66307,192599999.0
2007-01-11 20:12:00,0.66306,0.66314,0.66302,0.66314,844600006.0
2007-01-11 20:13:00,0.6631,0.66313,0.66298,0.66304,450399994.0
2007-01-11 20:14:00,0.66305,0.66306,0.66299,0.66299,403599999.0
2007-01-11 20:15:00,0.66297,0.66307,0.66297,0.66298,820500003.0
2007-01-11 20:16:00,0.66294,0.66301,0.66293,0.66294,564399998.0
2007-01-11 20:17:00,0.66288,0.66288,0.66278,0.66281,132900002.0
2007-01-11 20:18:00,0.66286,0.66289,0.66283,0.66283,281699999.0
2007-01-11 20:19:00,0.6628,0.6628,0.66268,0.6627,586899999.0
2007-01-11 20:20:00,0.66278,0.66284,0.66275,0.66282,384299997.0
2007-01-11 20:21:00,0.66284,0.66294,0.66284,0.6629,116400001.0
2007-01-11 20:22:00,0.66286,0.66293,0.66286,0.6629,144499998.0
2007-01-11 20:23:00,0.66295,0.66301,0.66295,0.66298,809000002.0
2007-01-11 20:24:00,0.66294,0.66295,0.66287,0.66293,406300001.0
2007-01-11 20:25:00,0.66295,0.66305,0.66293,0.66298,435199993.0
2007-01-11 20:26:00,0.66296,0.66304,0.6629,0.66299,818399988.0
2007-01-11 20:27:00,0.66299,0.66305,0.66294,0.663,517099997.0
2007-01-11 20:28:00,0.66304,0.66308,0.66301,0.66305,466699999.0
2007-01-11 20:29:00,0.66307,0.66309,0.66299,0.66302,703499994.0
2007-01-11 20:30:00,0.66303,0.66311,0.66301,0.66309,1727699995.0
2007-01-11 20:31:00,0.66305,0.66314,0.663,0.66305,909500005.0
2007-01-11 20:32:00,0.66308,0.66312,0.66305,0.6631,1667500007.0
2007-01-11 20:33:00,0.6631,0.66316,0.66309,0.6631,380399996.0
2007-01-11 20:34:00,0.66308,0.6631,0.66307,0.66307,517199997.0
2007-01-11 20:35:00,0.6631,0.6631,0.66305,0.6631,299300000.0
2007-01-11 20:36:00,0.66313,0.66316,0.66312,0.66315,406500001.0
2007-01-11 20:37:00,0.66316,0.66318,0.66308,0.66318,710700005.0
2007-01-11 20:38:00,0.66313,0.66322,0.66306,0.66306,879300005.0
2007-01-11 20:39:00,0.66305,0.6631,0.66305,0.66305,504099995.0
2007-01-11 20:40:00,0.66304,0.66313,0.66302,0.66308,468400001.0
2007-01-11 20:41:00,0.6631,0.66316,0.66307,0.6631,347200001.0
2007-01-11 20:42:00,0.66312,0.66316,0.66312,0.66315,87300000.0
2007-01-11 20:43:00,0.66315,0.66318,0.6631,0.6631,491700003.0
2007-01-11 20:44:00,0.66313,0.66313,0.66302,0.66308,811000011.0
2007-01-11 20:45:00,0.66307,0.66313,0.66302,0.66307,391900007.0
2007-01-11 20:46:00,0.66311,0.66311,0.66297,0.66302,268899994.0
2007-01-11 20:47:00,0.66299,0.66302,0.66273,0.66274,640999996.0
2007-01-11 20:48:00,0.66271,0.66282,0.66271,0.66272,954999995.0
2007-01-11 20:49:00,0.66262,0.66272,0.66258,0.6627,290899995.0
2007-01-11 20:50:00,0.66268,0.66268,0.66257,0.66259,1173900001.0
2007-01-11 20:51:00,0.66263,0.66265,0.66258,0.66262,410300005.0
2007-01-11 20:52:00,0.66263,0.66263,0.66255,0.6626,516099998.0
2007-01-11 20:53:00,0.66265,0.66267,0.6626,0.66262,1011400003.0
2007-01-11 20:54:00,0.66261,0.66267,0.66248,0.66265,618299997.0
2007-01-11 20:55:00,0.66265,0.66265,0.6626,0.66263,432700000.0
2007-01-11 20:56:00,0.66262,0.66265,0.66251,0.66255,1354900001.0
2007-01-11 20:57:00,0.66253,0.66266,0.66253,0.6626,1073900005.0
2007-01-11 20:58:00,0.6626,0.66267,0.6626,0.66265,665300001.0
2007-01-11 20:59:00,0.66265,0.6627,0.6626,0.6626,1675400001.0
2007-01-11 21:00:00,0.66263,0.66267,0.66258,0.66267,1307800014.0
2007-01-11 21:01:00,0.66263,0.66264,0.66256,0.66264,1041199995.0
2007-01-11 21:02:00,0.66268,0.66274,0.66264,0.66264,561499997.0
2007-01-11 21:03:00,0.66263,0.66271,0.66262,0.66264,884799997.0
2007-01-11 21:04:00,0.66264,0.66268,0.66261,0.66262,652600001.0
2007-01-11 21:05:00,0.6626,0.66264,0.66254,0.66262,567899997.0
2007-01-11 21:06:00,0.66261,0.66261,0.66253,0.66255,650999995.0
2007-01-11 21:07:00,0.66259,0.66263,0.66259,0.6626,120900002.0
2007-01-11 21:08:00,0.66262,0.66265,0.66258,0.66262,110900000.0
2007-01-11 21:09:00,0.66265,0.66267,0.66262,0.66265,404800000.0
2007-01-11 21:10:00,0.66265,0.66265,0.66261,0.66261,155600000.0
2007-01-11 21:11:00,0.66258,0.6626,0.66255,0.66255,233399999.0
2007-01-11 21:12:00,0.66254,0.66262,0.66248,0.66255,288800002.0
2007-01-11 21:13:00,0.66251,0.66263,0.66251,0.66253,443799995.0
2007-01-11 21:14:00,0.66255,0.66265,0.66251,0.66261,736700003.0
2007-01-11 21:15:00,0.66263,0.66265,0.6626,0.66265,314899995.0
2007-01-11 21:16:00,0.66258,0.66265,0.66255,0.66265,452499997.0
2007-01-11 21:17:00,0.66265,0.66268,0.66261,0.66264,261200000.0
2007-01-11 21:18:00,0.66262,0.66268,0.6626,0.66262,54800000.0
2007-01-11 21:19:00,0.66258,0.66262,0.66255,0.66255,497400002.0
2007-01-11 21:20:00,0.66256,0.66258,0.66248,0.66252,1115699999.0
2007-01-11 21:21:00,0.66257,0.6626,0.66255,0.66255,301799997.0
2007-01-11 21:22:00,0.6626,0.66262,0.66257,0.66262,883499999.0
2007-01-11 21:23:00,0.66261,0.66262,0.66252,0.66252,108800001.0
2007-01-11 21:24:00,0.66257,0.66257,0.66248,0.6625,172799997.0
2007-01-11 21:25:00,0.66252,0.66255,0.66244,0.66251,190600005.0
2007-01-11 21:26:00,0.66258,0.66263,0.66258,0.6626,73400002.0
2007-01-11 21:27:00,0.66261,0.66261,0.66249,0.66255,136500003.0
2007-01-11 21:28:00,0.66253,0.66253,0.66246,0.66248,265500002.0
2007-01-11 21:29:00,0.66251,0.66256,0.66251,0.66256,57300001.0
2007-01-11 21:30:00,0.66255,0.66259,0.66254,0.66254,118899998.0
2007-01-11 21:31:00,0.66253,0.66257,0.66248,0.66249,263600003.0
2007-01-11 21:32:00,0.66254,0.66263,0.66252,0.66263,676999991.0
2007-01-11 21:33:00,0.66265,0.66265,0.66257,0.66257,537099998.0
2007-01-11 21:34:00,0.66262,0.66262,0.66254,0.66254,669300000.0
2007-01-11 21:35:00,0.66256,0.66261,0.66252,0.66261,274899993.0
2007-01-11 21:36:00,0.66263,0.66265,0.6626,0.6626,62100000.0
2007-01-11 21:37:00,0.66265,0.66265,0.6626,0.66265,219499997.0
2007-01-11 21:38:00,0.66257,0.66268,0.66257,0.66268,126200002.0
2007-01-11 21:39:00,0.66264,0.66274,0.66264,0.66274,179000000.0
2007-01-11 21:40:00,0.66272,0.66276,0.66266,0.66267,218799994.0
2007-01-11 21:41:00,0.66268,0.66268,0.66264,0.66266,111799997.0
2007-01-11 21:42:00,0.6626,0.66265,0.66258,0.66265,256999999.0
2007-01-11 21:43:00,0.66262,0.66267,0.6626,0.66263,261700001.0
2007-01-11 21:44:00,0.66263,0.66265,0.66261,0.66262,553900002.0
2007-01-11 21:45:00,0.66262,0.66263,0.66262,0.66262,129300003.0
2007-01-11 21:46:00,0.66261,0.66265,0.6626,0.6626,410899995.0
2007-01-11 21:47:00,0.6626,0.66266,0.6626,0.6626,273100000.0
2007-01-11 21:48:00,0.66265,0.66267,0.66263,0.66266,72600000.0
2007-01-11 21:49:00,0.66267,0.66273,0.66267,0.6627,119600001.0
2007-01-11 21:50:00,0.66268,0.66275,0.66268,0.66275,67299999.0
2007-01-11 21:51:00,0.66275,0.66275,0.66267,0.66272,266400003.0
2007-01-11 21:52:00,0.66268,0.66275,0.66266,0.66266,145000000.0
2007-01-11 21:53:00,0.66273,0.66281,0.66273,0.66278,113199997.0
2007-01-11 21:54:00,0.66278,0.66278,0.66272,0.66278,306600000.0
2007-01-11 21:55:00,0.66278,0.66283,0.66275,0.66275,116399999.0
2007-01-11 21:56:00,0.66278,0.66278,0.66273,0.66275,188100004.0
2007-01-11 21:57:00,0.66278,0.6628,0.66272,0.66274,312700001.0
2007-01-11 21:58:00,0.66273,0.66275,0.66273,0.66275,107499999.0
2007-01-11 21:59:00,0.6627,0.66277,0.66268,0.66269,351000000.0
2007-01-11 22:00:00,0.66267,0.6627,0.66261,0.66266,323999994.0
2007-01-11 22:01:00,0.6627,0.66272,0.66267,0.66267,341599998.0
2007-01-11 22:02:00,0.66265,0.66268,0.6626,0.6626,482700002.0
2007-01-11 22:03:00,0.6626,0.66263,0.6626,0.66263,241500005.0
2007-01-11 22:04:00,0.66262,0.66263,0.66255,0.66258,368699996.0
2007-01-11 22:05:00,0.66256,0.66265,0.66256,0.66265,135300002.0
2007-01-11 22:06:00,0.66264,0.66265,0.66259,0.66265,240600001.0
2007-01-11 22:07:00,0.66264,0.66273,0.66264,0.66273,111399998.0
2007-01-11 22:08:00,0.66271,0.66275,0.66261,0.66265,268199999.0
2007-01-11 22:09:00,0.66262,0.66265,0.66262,0.66265,172199999.0
2007-01-11 22:10:00,0.66261,0.66269,0.66258,0.66264,149800000.0
2007-01-11 22:11:00,0.66263,0.66263,0.66257,0.6626,136000004.0
2007-01-11 22:12:00,0.66261,0.66261,0.66254,0.66255,477199999.0
2007-01-11 22:13:00,0.66253,0.66254,0.66248,0.66248,127700001.0
2007-01-11 22:14:00,0.66248,0.66254,0.66248,0.66254,18300000.0
2007-01-11 22:15:00,0.66255,0.66258,0.6625,0.66252,590299999.0
2007-01-11 22:16:00,0.66252,0.66257,0.66251,0.66257,676599999.0
2007-01-11 22:17:00,0.66261,0.66261,0.66252,0.66256,196699994.0
2007-01-11 22:18:00,0.66255,0.66255,0.66255,0.66255,64600001.0
2007-01-11 22:19:00,0.66255,0.66255,0.6625,0.66252,132699999.0
2007-01-11 22:20:00,0.66253,0.66253,0.6625,0.66253,109899998.0
2007-01-11 22:21:00,0.66253,0.66253,0.66246,0.66246,580400008.0
2007-01-11 22:22:00,0.66253,0.66259,0.66253,0.66255,337900001.0
2007-01-11 22:23:00,0.66253,0.66268,0.66253,0.66253,538299996.0
2007-01-11 22:24:00,0.66255,0.6626,0.6625,0.66257,242600002.0
2007-01-11 22:25:00,0.66255,0.66263,0.66251,0.66263,266800000.0
2007-01-11 22:26:00,0.66261,0.66261,0.66257,0.66257,364799997.0
2007-01-11 22:27:00,0.66257,0.6626,0.66255,0.66255,134899999.0
2007-01-11 22:28:00,0.66254,0.66259,0.66254,0.66258,187399998.0
2007-01-11 22:29:00,0.66263,0.66263,0.66255,0.66255,327000000.0
2007-01-11 22:30:00,0.66259,0.66263,0.66259,0.66261,38600000.0
2007-01-11 22:31:00,0.6626,0.6626,0.66254,0.66254,98700002.0
2007-01-11 22:32:00,0.6626,0.66264,0.6626,0.6626,183799997.0
2007-01-11 22:33:00,0.6626,0.66263,0.66257,0.66263,214000001.0
2007-01-11 22:34:00,0.66262,0.66262,0.66255,0.66255,324499998.0
2007-01-11 22:35:00,0.66259,0.66261,0.66251,0.66261,194300001.0
2007-01-11 22:36:00,0.66266,0.66269,0.66262,0.66264,114299998.0
2007-01-11 22:37:00,0.66263,0.66263,0.66255,0.66255,264799999.0
2007-01-11 22:38:00,0.6625,0.66251,0.6625,0.66251,28300001.0
2007-01-11 22:39:00,0.66251,0.66251,0.66247,0.66251,283499994.0
2007-01-11 22:40:00,0.6625,0.66253,0.66246,0.66252,467099992.0
2007-01-11 22:41:00,0.66255,0.6626,0.66254,0.6626,183299999.0
2007-01-11 22:42:00,0.66252,0.6626,0.66249,0.66258,369200001.0
2007-01-11 22:43:00,0.6626,0.6626,0.66259,0.66259,42999998.0
2007-01-11 22:44:00,0.6626,0.66265,0.66259,0.66265,146299999.0
2007-01-11 22:45:00,0.66266,0.66266,0.66255,0.66263,147399999.0
2007-01-11 22:46:00,0.66263,0.66263,0.66258,0.66258,34200000.0
2007-01-11 22:47:00,0.66261,0.66267,0.6626,0.6626,141299999.0
2007-01-11 22:48:00,0.6626,0.66266,0.66258,0.66258,353900003.0
2007-01-11 22:49:00,0.66264,0.66264,0.6625,0.6625,183899995.0
2007-01-11 22:50:00,0.6626,0.66263,0.66257,0.66257,39100000.0
2007-01-11 22:51:00,0.66259,0.66261,0.66258,0.66259,43100000.0
2007-01-11 22:52:00,0.66259,0.6626,0.66252,0.66254,90300002.0
2007-01-11 22:53:00,0.6625,0.66258,0.66249,0.66256,76000001.0
2007-01-11 22:54:00,0.66259,0.66264,0.66253,0.66253,159900003.0
2007-01-11 22:55:00,0.66253,0.66263,0.66253,0.66263,131900001.0
2007-01-11 22:56:00,0.66265,0.66265,0.6626,0.66263,85199998.0
2007-01-11 22:57:00,0.6626,0.66263,0.66251,0.66254,179900001.0
2007-01-11 22:58:00,0.66254,0.66259,0.6625,0.66255,426000005.0
2007-01-11 22:59:00,0.66252,0.66252,0.66234,0.66234,365600000.0
2007-01-11 23:00:00,0.66217,0.66252,0.66217,0.66244,122800000.0
2007-01-11 23:01:00,0.66254,0.66261,0.66251,0.66251,188199999.0
2007-01-11 23:02:00,0.6625,0.66255,0.6625,0.66252,152800001.0
2007-01-11 23:03:00,0.66255,0.66255,0.66252,0.66255,133800000.0
2007-01-11 23:04:00,0.66248,0.66253,0.66246,0.6625,106000003.0
2007-01-11 23:05:00,0.66249,0.66263,0.66249,0.66263,190800002.0
2007-01-11 23:06:00,0.66263,0.66263,0.66253,0.66255,88900002.0
2007-01-11 23:07:00,0.66252,0.66255,0.66252,0.66255,57800001.0
2007-01-11 23:08:00,0.6625,0.66255,0.6625,0.66252,231700006.0
2007-01-11 23:09:00,0.66256,0.66258,0.66251,0.66258,89899999.0
2007-01-11 23:10:00,0.66259,0.66263,0.66256,0.66261,64300001.0
2007-01-11 23:11:00,0.66264,0.66268,0.66257,0.66259,275000001.0
2007-01-11 23:12:00,0.6626,0.66263,0.66253,0.66263,249300000.0
2007-01-11 23:13:00,0.66258,0.66259,0.66251,0.66259,208100003.0
2007-01-11 23:14:00,0.66257,0.6626,0.66252,0.66252,94900002.0
2007-01-11 23:15:00,0.66256,0.66263,0.66256,0.66263,57700001.0
2007-01-11 23:16:00,0.66257,0.66257,0.66251,0.66251,39999998.0
2007-01-11 23:17:00,0.66251,0.66266,0.66251,0.66266,79699999.0
2007-01-11 23:18:00,0.6626,0.66263,0.66257,0.66263,82799998.0
2007-01-11 23:19:00,0.66258,0.6626,0.66247,0.66258,182500000.0
2007-01-11 23:20:00,0.66262,0.66263,0.66256,0.66257,183800004.0
2007-01-11 23:21:00,0.66259,0.66259,0.66259,0.66259,46300000.0
2007-01-11 23:22:00,0.66261,0.66265,0.66261,0.66265,79000000.0
2007-01-11 23:23:00,0.6626,0.6626,0.66252,0.6626,246599998.0
2007-01-11 23:24:00,0.66258,0.66264,0.66254,0.66258,199600001.0
2007-01-11 23:25:00,0.66256,0.66261,0.66251,0.6626,122599999.0
2007-01-11 23:26:00,0.66262,0.66265,0.66262,0.66265,151700003.0
2007-01-11 23:27:00,0.66258,0.66258,0.66256,0.66256,33500001.0
2007-01-11 23:28:00,0.66257,0.66265,0.6625,0.66265,217600000.0
2007-01-11 23:29:00,0.66253,0.66257,0.6625,0.6625,148799999.0
2007-01-11 23:30:00,0.66251,0.66255,0.66246,0.66248,134800000.0
2007-01-11 23:31:00,0.66252,0.66256,0.66248,0.66251,73300001.0
2007-01-11 23:32:00,0.66253,0.66255,0.66251,0.66255,152199999.0
2007-01-11 23:33:00,0.66257,0.66257,0.66246,0.6625,134899999.0
2007-01-11 23:34:00,0.66251,0.66252,0.66246,0.66246,127300000.0
2007-01-11 23:35:00,0.6625,0.66255,0.66246,0.66255,123700000.0
2007-01-11 23:36:00,0.66252,0.66252,0.6625,0.6625,70300002.0
2007-01-11 23:37:00,0.66256,0.66256,0.66246,0.66253,127299999.0
2007-01-11 23:38:00,0.6625,0.66256,0.66249,0.66254,106500000.0
2007-01-11 23:39:00,0.6626,0.6626,0.66254,0.66255,57800000.0
2007-01-11 23:40:00,0.66259,0.66259,0.66259,0.66259,25100000.0
2007-01-11 23:41:00,0.66263,0.66263,0.66256,0.66258,64600000.0
2007-01-11 23:42:00,0.66262,0.66262,0.66262,0.66262,3200000.0
2007-01-11 23:43:00,0.66265,0.66265,0.6626,0.66262,101399998.0
2007-01-11 23:44:00,0.6626,0.66262,0.66257,0.66261,182099998.0
2007-01-11 23:45:00,0.6626,0.66262,0.6626,0.66262,37200000.0
2007-01-11 23:46:00,0.66257,0.66263,0.66257,0.6626,55800001.0
2007-01-11 23:47:00,0.66258,0.66258,0.66251,0.66256,123700004.0
2007-01-11 23:48:00,0.66252,0.66259,0.66252,0.66259,51300000.0
2007-01-11 23:49:00,0.6626,0.66263,0.6626,0.66263,38500000.0
2007-01-11 23:50:00,0.6626,0.6626,0.6626,0.6626,19900000.0
2007-01-11 23:51:00,0.66264,0.66265,0.6626,0.6626,122900000.0
2007-01-11 23:52:00,0.66258,0.66265,0.66258,0.66265,90400000.0
2007-01-11 23:53:00,0.66261,0.66268,0.66261,0.66262,165400000.0
2007-01-11 23:54:00,0.66269,0.6627,0.66262,0.66262,147799999.0
2007-01-11 23:55:00,0.66263,0.66264,0.66258,0.66264,147000001.0
2007-01-11 23:56:00,0.66263,0.6627,0.66262,0.66267,220999999.0
2007-01-11 23:57:00,0.66269,0.66269,0.66262,0.66262,223299995.0
2007-01-11 23:58:00,0.66269,0.66269,0.66241,0.66241,40900001.0
2007-01-11 23:59:00,0.66271,0.66271,0.66266,0.66267,95000002.0
2007-01-12 00:00:00,0.66262,0.66263,0.66255,0.66255,180000001.0
2007-01-12 00:01:00,0.66256,0.66261,0.66251,0.66261,144600001.0
2007-01-12 00:02:00,0.66253,0.66261,0.66253,0.66261,129600001.0
2007-01-12 00:03:00,0.66257,0.66263,0.66257,0.66257,104499998.0
2007-01-12 00:04:00,0.66257,0.6626,0.66251,0.66256,124100003.0
2007-01-12 00:05:00,0.66257,0.66264,0.66257,0.66264,67200000.0
2007-01-12 00:06:00,0.66263,0.66263,0.66256,0.66256,209900000.0
2007-01-12 00:07:00,0.66254,0.66261,0.66254,0.66258,74800001.0
2007-01-12 00:08:00,0.66266,0.66273,0.66266,0.66267,86600000.0
2007-01-12 00:09:00,0.66272,0.66283,0.66272,0.6628,181399995.0
2007-01-12 00:10:00,0.66287,0.66288,0.66278,0.66278,56599999.0
2007-01-12 00:11:00,0.66285,0.66286,0.66285,0.66285,37500000.0
2007-01-12 00:12:00,0.66289,0.66293,0.66285,0.66293,122100001.0
2007-01-12 00:13:00,0.66294,0.66301,0.66289,0.66292,242399999.0
2007-01-12 00:14:00,0.6629,0.66298,0.6629,0.66292,124300000.0
2007-01-12 00:15:00,0.66292,0.66294,0.66288,0.66294,189300000.0
2007-01-12 00:16:00,0.66292,0.66297,0.6629,0.66295,113800001.0
2007-01-12 00:17:00,0.66295,0.66295,0.66289,0.66293,179400004.0
2007-01-12 00:18:00,0.6629,0.6629,0.66287,0.6629,162699999.0
2007-01-12 00:19:00,0.66292,0.66292,0.66288,0.66288,67500002.0
2007-01-12 00:20:00,0.66296,0.66296,0.66281,0.66285,183000000.0
2007-01-12 00:21:00,0.66291,0.66297,0.66291,0.66295,193899999.0
2007-01-12 00:22:00,0.66292,0.66295,0.66288,0.66295,147800002.0
2007-01-12 00:23:00,0.66293,0.66303,0.66293,0.66295,105099998.0
2007-01-12 00:24:00,0.66297,0.663,0.66295,0.66297,126400003.0
2007-01-12 00:25:00,0.663,0.66306,0.66296,0.66298,171999999.0
2007-01-12 00:26:00,0.66302,0.66306,0.66302,0.66303,166500003.0
2007-01-12 00:27:00,0.66299,0.66304,0.66285,0.66298,205099996.0
2007-01-12 00:28:00,0.66302,0.66304,0.66302,0.66302,195899999.0
2007-01-12 00:29:00,0.66305,0.66305,0.66298,0.66298,146399999.0
2007-01-12 00:30:00,0.66306,0.66307,0.663,0.663,215200000.0
2007-01-12 00:31:00,0.663,0.66303,0.663,0.66303,61900000.0
2007-01-12 00:32:00,0.66305,0.66311,0.66301,0.66309,155399997.0
2007-01-12 00:33:00,0.66307,0.66313,0.66306,0.6631,204299998.0
2007-01-12 00:34:00,0.6631,0.66316,0.66309,0.66315,193400000.0
2007-01-12 00:35:00,0.6631,0.66325,0.6631,0.66325,120800000.0
2007-01-12 00:36:00,0.66321,0.66321,0.66312,0.66315,139800000.0
2007-01-12 00:37:00,0.66319,0.66322,0.66315,0.6632,154399997.0
2007-01-12 00:38:00,0.6632,0.6632,0.6631,0.66318,140600003.0
2007-01-12 00:39:00,0.66313,0.66317,0.66313,0.66317,26300000.0
2007-01-12 00:40:00,0.66316,0.66319,0.66311,0.66315,80700000.0
2007-01-12 00:41:00,0.66315,0.66324,0.66315,0.66324,132100001.0
2007-01-12 00:42:00,0.66317,0.66317,0.66311,0.66317,93899999.0
2007-01-12 00:43:00,0.66314,0.66319,0.66314,0.66319,93900000.0
2007-01-12 00:44:00,0.66321,0.66321,0.66311,0.66313,77399999.0
2007-01-12 00:45:00,0.66313,0.66313,0.66313,0.66313,6400000.0
2007-01-12 00:46:00,0.66312,0.66312,0.66302,0.66312,132199998.0
2007-01-12 00:47:00,0.66312,0.66312,0.66303,0.66303,34900000.0
2007-01-12 00:48:00,0.66295,0.66303,0.66295,0.66303,119099999.0
2007-01-12 00:49:00,0.6631,0.6631,0.66302,0.66302,96400001.0
2007-01-12 00:50:00,0.66308,0.66313,0.66305,0.66305,106800002.0
2007-01-12 00:51:00,0.66306,0.66314,0.66295,0.66314,69700000.0
2007-01-12 00:52:00,0.66312,0.66312,0.66307,0.66307,91000001.0
2007-01-12 00:53:00,0.66305,0.66311,0.66305,0.66311,77299998.0
2007-01-12 00:54:00,0.663,0.66323,0.66292,0.6631,169400000.0
2007-01-12 00:55:00,0.66314,0.66314,0.6631,0.66313,206099999.0
2007-01-12 00:56:00,0.66303,0.66307,0.66297,0.66304,135899999.0
2007-01-12 00:57:00,0.66307,0.66309,0.66303,0.66303,102300000.0
2007-01-12 00:58:00,0.66302,0.66313,0.66302,0.66307,88900001.0
2007-01-12 00:59:00,0.66301,0.66301,0.66301,0.66301,52800000.0
2007-01-12 01:00:00,0.66297,0.66304,0.66297,0.66298,170599997.0
2007-01-12 01:01:00,0.663,0.66301,0.66295,0.66295,211500001.0
2007-01-12 01:02:00,0.66297,0.663,0.66294,0.66297,118600001.0
2007-01-12 01:03:00,0.66287,0.66311,0.66285,0.66292,173800001.0
2007-01-12 01:04:00,0.66297,0.66301,0.66295,0.663,158399998.0
2007-01-12 01:05:00,0.663,0.66305,0.663,0.66303,92500003.0
2007-01-12 01:06:00,0.66298,0.66301,0.66293,0.66301,60000000.0
2007-01-12 01:07:00,0.66298,0.66304,0.6629,0.6629,74699998.0
2007-01-12 01:08:00,0.6629,0.66301,0.6629,0.66301,189800000.0
2007-01-12 01:09:00,0.66307,0.66314,0.66295,0.66296,260100001.0
2007-01-12 01:10:00,0.66297,0.66301,0.66292,0.66299,232900002.0
2007-01-12 01:11:00,0.663,0.663,0.66291,0.66295,135600002.0
2007-01-12 01:12:00,0.66291,0.66294,0.66289,0.66292,39600000.0
2007-01-12 01:13:00,0.66292,0.66295,0.66292,0.66295,186299994.0
2007-01-12 01:14:00,0.66291,0.66294,0.66287,0.66288,92500001.0
2007-01-12 01:15:00,0.66285,0.66293,0.66285,0.66288,75800001.0
2007-01-12 01:16:00,0.66292,0.66298,0.66292,0.66297,135100000.0
2007-01-12 01:17:00,0.66299,0.66302,0.66298,0.66298,109100000.0
2007-01-12 01:18:00,0.66302,0.66302,0.66287,0.66295,172000002.0
2007-01-12 01:19:00,0.66295,0.66298,0.66292,0.66295,195899999.0
2007-01-12 01:20:00,0.66295,0.66295,0.6629,0.66295,143400000.0
2007-01-12 01:21:00,0.66289,0.66303,0.66289,0.66303,170799999.0
2007-01-12 01:22:00,0.663,0.66302,0.66296,0.663,92599998.0
2007-01-12 01:23:00,0.663,0.66305,0.66289,0.66293,123700002.0
2007-01-12 01:24:00,0.66293,0.66295,0.66293,0.66295,56000000.0
2007-01-12 01:25:00,0.66294,0.66301,0.66289,0.66298,99599998.0
2007-01-12 01:26:00,0.66302,0.66308,0.66297,0.66297,122100000.0
2007-01-12 01:27:00,0.66299,0.663,0.66293,0.66298,87699998.0
2007-01-12 01:28:00,0.66304,0.66304,0.66293,0.66293,122800000.0
2007-01-12 01:29:00,0.66297,0.66297,0.66294,0.66294,56400000.0
2007-01-12 01:30:00,0.66292,0.66296,0.66292,0.66296,37400000.0
2007-01-12 01:31:00,0.66295,0.66299,0.66292,0.66292,103899999.0
2007-01-12 01:32:00,0.66297,0.66297,0.66288,0.66293,173300000.0
2007-01-12 01:33:00,0.66297,0.663,0.66297,0.66297,26400000.0
2007-01-12 01:34:00,0.663,0.66302,0.66294,0.66294,38600000.0
2007-01-12 01:35:00,0.66294,0.663,0.66294,0.66298,175200003.0
2007-01-12 01:36:00,0.66307,0.66307,0.66299,0.66302,111100001.0
2007-01-12 01:37:00,0.66296,0.66302,0.66292,0.66292,248099995.0
2007-01-12 01:38:00,0.66288,0.66297,0.66288,0.66292,190900001.0
2007-01-12 01:39:00,0.66295,0.66297,0.6629,0.66297,124199998.0
2007-01-12 01:40:00,0.66293,0.66296,0.66285,0.66285,162400001.0
2007-01-12 01:41:00,0.6628,0.66291,0.6628,0.66291,219400005.0
2007-01-12 01:42:00,0.66293,0.66295,0.6629,0.66292,135100001.0
2007-01-12 01:43:00,0.66299,0.66299,0.66299,0.66299,44700002.0
2007-01-12 01:44:00,0.66304,0.66304,0.66292,0.66297,131700002.0
2007-01-12 01:45:00,0.66301,0.66308,0.66298,0.66305,123099996.0
2007-01-12 01:46:00,0.66303,0.66303,0.66298,0.66298,134799999.0
2007-01-12 01:47:00,0.66297,0.66297,0.66289,0.66292,188400004.0
2007-01-12 01:48:00,0.66288,0.66293,0.66288,0.6629,108400000.0
2007-01-12 01:49:00,0.66289,0.66292,0.66285,0.66285,196800004.0
2007-01-12 01:50:00,0.66287,0.66299,0.66287,0.66292,169700002.0
2007-01-12 01:51:00,0.66298,0.663,0.66294,0.66296,238800002.0
2007-01-12 01:52:00,0.6629,0.66294,0.6629,0.66294,85200001.0
2007-01-12 01:53:00,0.66292,0.66304,0.66292,0.66298,161199998.0
2007-01-12 01:54:00,0.66293,0.66297,0.66286,0.66292,184999999.0
2007-01-12 01:55:00,0.66294,0.663,0.66292,0.66295,195000002.0
2007-01-12 01:56:00,0.66295,0.66298,0.66292,0.66297,125999999.0
2007-01-12 01:57:00,0.66295,0.663,0.66293,0.66299,144999999.0
2007-01-12 01:58:00,0.66301,0.66304,0.66295,0.66304,103699999.0
2007-01-12 01:59:00,0.66304,0.66304,0.66301,0.66301,134700000.0
2007-01-12 02:00:00,0.66302,0.66309,0.663,0.663,98700001.0
2007-01-12 02:01:00,0.66302,0.66302,0.66288,0.66298,217299995.0
2007-01-12 02:02:00,0.66292,0.66302,0.66292,0.66302,191999999.0
2007-01-12 02:03:00,0.663,0.66302,0.663,0.66302,57499998.0
2007-01-12 02:04:00,0.66305,0.66305,0.66297,0.66305,13600000.0
2007-01-12 02:05:00,0.66305,0.66305,0.66297,0.66305,174800003.0
2007-01-12 02:06:00,0.66301,0.66302,0.66292,0.66298,192500002.0
2007-01-12 02:07:00,0.66302,0.66302,0.66291,0.66292,253600005.0
2007-01-12 02:08:00,0.6629,0.66291,0.66285,0.66285,99699999.0
2007-01-12 02:09:00,0.66293,0.66297,0.66288,0.66288,132900001.0
2007-01-12 02:10:00,0.6629,0.66293,0.6629,0.66292,41699999.0
2007-01-12 02:11:00,0.66291,0.66296,0.66285,0.66296,139099998.0
2007-01-12 02:12:00,0.66293,0.66293,0.66277,0.6628,163099997.0
2007-01-12 02:13:00,0.6628,0.66294,0.66277,0.66294,164700000.0
2007-01-12 02:14:00,0.66288,0.66292,0.66287,0.6629,144200001.0
2007-01-12 02:15:00,0.6629,0.66291,0.66283,0.66283,203899997.0
2007-01-12 02:16:00,0.66281,0.66288,0.66279,0.6628,131899996.0
2007-01-12 02:17:00,0.6628,0.66287,0.6628,0.66287,119799998.0
2007-01-12 02:18:00,0.66289,0.66291,0.66289,0.66291,13500000.0
2007-01-12 02:19:00,0.66293,0.66293,0.66286,0.66287,141999998.0
2007-01-12 02:20:00,0.66292,0.66296,0.66292,0.66292,165099997.0
2007-01-12 02:21:00,0.66284,0.66288,0.66284,0.66288,43900002.0
2007-01-12 02:22:00,0.66289,0.66295,0.66289,0.66295,107800000.0
2007-01-12 02:23:00,0.66295,0.66295,0.6629,0.66293,131599996.0
2007-01-12 02:24:00,0.66292,0.66294,0.66286,0.66293,131800001.0
2007-01-12 02:25:00,0.66294,0.66294,0.66287,0.66292,151899998.0
2007-01-12 02:26:00,0.66294,0.66294,0.66289,0.66289,6100000.0
2007-01-12 02:27:00,0.66284,0.66288,0.66277,0.66277,183599998.0
2007-01-12 02:28:00,0.66278,0.6628,0.66276,0.66279,157100002.0
2007-01-12 02:29:00,0.6628,0.6629,0.66278,0.66287,165000001.0
2007-01-12 02:30:00,0.6628,0.66287,0.66277,0.66287,83199999.0
2007-01-12 02:31:00,0.66279,0.66286,0.66279,0.66285,152599996.0
2007-01-12 02:32:00,0.66283,0.66283,0.66276,0.66277,100000000.0
2007-01-12 02:33:00,0.66276,0.66281,0.66271,0.66275,151700004.0
2007-01-12 02:34:00,0.66269,0.6627,0.66257,0.66257,187400000.0
2007-01-12 02:35:00,0.66258,0.66263,0.66258,0.66263,60100001.0
2007-01-12 02:36:00,0.66263,0.66265,0.6626,0.66263,142600004.0
2007-01-12 02:37:00,0.66263,0.66269,0.66263,0.66269,80000001.0
2007-01-12 02:38:00,0.66271,0.66273,0.66268,0.66273,175199999.0
2007-01-12 02:39:00,0.66273,0.66273,0.6627,0.6627,56700002.0
2007-01-12 02:40:00,0.66275,0.66275,0.66266,0.66271,54300000.0
2007-01-12 02:41:00,0.66266,0.66274,0.66266,0.66273,104000000.0
2007-01-12 02:42:00,0.66271,0.66278,0.66265,0.66276,114499999.0
2007-01-12 02:43:00,0.66279,0.66279,0.66269,0.66269,14900000.0
2007-01-12 02:44:00,0.66267,0.66274,0.66267,0.66274,104600001.0
2007-01-12 02:45:00,0.66269,0.66271,0.66267,0.66271,178700001.0
2007-01-12 02:46:00,0.6627,0.66275,0.6627,0.66272,90899998.0
2007-01-12 02:47:00,0.6627,0.6627,0.66269,0.66269,12800000.0
2007-01-12 02:48:00,0.66268,0.6627,0.66268,0.66269,55900000.0
2007-01-12 02:49:00,0.66271,0.66271,0.66261,0.66261,11500000.0
2007-01-12 02:50:00,0.66257,0.6626,0.66255,0.66256,108300001.0
2007-01-12 02:51:00,0.66254,0.66258,0.66253,0.66258,150199999.0
2007-01-12 02:52:00,0.66258,0.66263,0.66256,0.66263,78199999.0
2007-01-12 02:53:00,0.66263,0.66264,0.66257,0.66264,70799998.0
2007-01-12 02:54:00,0.66265,0.66265,0.6626,0.66262,152399999.0
2007-01-12 02:55:00,0.66263,0.66273,0.66258,0.66265,81899999.0
2007-01-12 02:56:00,0.66263,0.66265,0.6626,0.66265,21200000.0
2007-01-12 02:57:00,0.66264,0.6627,0.66264,0.6627,86900000.0
2007-01-12 02:58:00,0.66275,0.66275,0.66269,0.66273,147199995.0
2007-01-12 02:59:00,0.66266,0.66266,0.6626,0.6626,118100002.0
2007-01-12 03:00:00,0.66268,0.66285,0.66265,0.66282,211300003.0
2007-01-12 03:01:00,0.66278,0.6628,0.66274,0.66277,137099999.0
2007-01-12 03:02:00,0.66279,0.66279,0.66276,0.66276,57600001.0
2007-01-12 03:03:00,0.66271,0.66281,0.66271,0.66274,34600001.0
2007-01-12 03:04:00,0.66271,0.66283,0.66271,0.66278,184400002.0
2007-01-12 03:05:00,0.66282,0.66285,0.66273,0.66278,113199999.0
2007-01-12 03:06:00,0.66283,0.66284,0.66275,0.66284,138899999.0
2007-01-12 03:07:00,0.66281,0.66287,0.66281,0.66282,91799999.0
2007-01-12 03:08:00,0.66281,0.66289,0.66281,0.66289,81300000.0
2007-01-12 03:09:00,0.66297,0.66298,0.66288,0.66289,229800003.0
2007-01-12 03:10:00,0.66295,0.66295,0.6629,0.66293,121699996.0
2007-01-12 03:11:00,0.66292,0.66297,0.66285,0.66285,85000002.0
2007-01-12 03:12:00,0.66287,0.66291,0.66281,0.66283,256499995.0
2007-01-12 03:13:00,0.66279,0.66279,0.66271,0.66278,132700000.0
2007-01-12 03:14:00,0.66284,0.6629,0.66277,0.66277,139400002.0
2007-01-12 03:15:00,0.66283,0.66286,0.66281,0.66283,165100003.0
2007-01-12 03:16:00,0.66283,0.66283,0.66272,0.66272,32700000.0
2007-01-12 03:17:00,0.66284,0.66284,0.66278,0.66279,51200000.0
2007-01-12 03:18:00,0.66275,0.66276,0.66269,0.66276,120500001.0
2007-01-12 03:19:00,0.66275,0.66281,0.66269,0.66269,100500001.0
2007-01-12 03:20:00,0.66262,0.66267,0.6626,0.6626,113400000.0
2007-01-12 03:21:00,0.6626,0.66267,0.6626,0.66267,8800000.0
2007-01-12 03:22:00,0.66265,0.66265,0.66265,0.66265,2400000.0
2007-01-12 03:23:00,0.66263,0.66263,0.66254,0.66256,169999996.0
2007-01-12 03:24:00,0.66261,0.66261,0.66256,0.66256,61600000.0
2007-01-12 03:25:00,0.66251,0.66252,0.66248,0.66252,35000000.0
2007-01-12 03:26:00,0.66253,0.66253,0.6625,0.6625,39499998.0
2007-01-12 03:27:00,0.66255,0.66264,0.66255,0.66263,45800000.0
2007-01-12 03:28:00,0.66258,0.66264,0.66258,0.66264,83899999.0
2007-01-12 03:29:00,0.66261,0.66271,0.66261,0.66265,123099997.0
2007-01-12 03:30:00,0.66261,0.6627,0.6626,0.66265,200199996.0
2007-01-12 03:31:00,0.66267,0.66267,0.66263,0.66263,147400000.0
2007-01-12 03:32:00,0.66262,0.6627,0.66262,0.6627,78299999.0
2007-01-12 03:33:00,0.6628,0.6628,0.66271,0.66278,96399998.0
2007-01-12 03:34:00,0.66278,0.66281,0.66267,0.66267,170200000.0
2007-01-12 03:35:00,0.66264,0.66278,0.66264,0.66278,152000002.0
2007-01-12 03:36:00,0.66277,0.66277,0.66267,0.66267,184699994.0
2007-01-12 03:37:00,0.66277,0.66277,0.66272,0.66273,244299996.0
2007-01-12 03:38:00,0.66276,0.6628,0.66275,0.66275,175500000.0
2007-01-12 03:39:00,0.66277,0.66281,0.66268,0.6628,206400000.0
2007-01-12 03:40:00,0.66277,0.66277,0.6627,0.66275,134999998.0
2007-01-12 03:41:00,0.66278,0.66282,0.66278,0.66282,36600000.0
2007-01-12 03:42:00,0.66283,0.66284,0.6628,0.66284,134099998.0
2007-01-12 03:43:00,0.66281,0.66281,0.66279,0.66279,48300001.0
2007-01-12 03:44:00,0.66274,0.66277,0.66274,0.66274,163100002.0
2007-01-12 03:45:00,0.66268,0.66273,0.66264,0.66268,152700001.0
2007-01-12 03:46:00,0.66268,0.66273,0.66263,0.66273,170100000.0
2007-01-12 03:47:00,0.66273,0.66276,0.66272,0.66275,275899992.0
2007-01-12 03:48:00,0.66275,0.66281,0.66268,0.66281,118400000.0
2007-01-12 03:49:00,0.66281,0.66281,0.66268,0.66273,192599999.0
2007-01-12 03:50:00,0.66275,0.66282,0.66275,0.66282,164300001.0
2007-01-12 03:51:00,0.66285,0.66285,0.66277,0.66282,76300001.0
2007-01-12 03:52:00,0.66289,0.66289,0.66289,0.66289,37400000.0
2007-01-12 03:53:00,0.66301,0.66305,0.66301,0.66302,94399999.0
2007-01-12 03:54:00,0.66303,0.66303,0.66293,0.66295,167300001.0
2007-01-12 03:55:00,0.66292,0.66295,0.66292,0.66293,61500001.0
2007-01-12 03:56:00,0.66294,0.66301,0.66292,0.66297,102400001.0
2007-01-12 03:57:00,0.66303,0.66303,0.66303,0.66303,88599998.0
2007-01-12 03:58:00,0.66296,0.66304,0.66296,0.66299,162699999.0
2007-01-12 03:59:00,0.66304,0.66304,0.66292,0.66292,124800004.0
2007-01-12 04:00:00,0.66303,0.66305,0.66303,0.66305,47100001.0
2007-01-12 04:01:00,0.66305,0.66306,0.66301,0.66303,126599996.0
2007-01-12 04:02:00,0.66298,0.663,0.66295,0.66298,115500003.0
2007-01-12 04:03:00,0.66299,0.66299,0.66291,0.66296,63999999.0
2007-01-12 04:04:00,0.66299,0.66299,0.66294,0.66297,224300002.0
2007-01-12 04:05:00,0.66296,0.66302,0.66295,0.66295,142000000.0
2007-01-12 04:06:00,0.66299,0.66301,0.66299,0.66301,8500000.0
2007-01-12 04:07:00,0.66301,0.66301,0.66299,0.66299,28700001.0
2007-01-12 04:08:00,0.66299,0.66306,0.66298,0.66298,56599998.0
2007-01-12 04:09:00,0.66299,0.66299,0.66295,0.66299,138400002.0
2007-01-12 04:10:00,0.66301,0.66302,0.66297,0.66297,132300000.0
2007-01-12 04:11:00,0.66301,0.66304,0.66295,0.66299,165300003.0
2007-01-12 04:12:00,0.66304,0.66312,0.66303,0.66308,44800000.0
2007-01-12 04:13:00,0.66305,0.66305,0.66305,0.66305,15900000.0
2007-01-12 04:14:00,0.66297,0.66297,0.66296,0.66296,42200000.0
2007-01-12 04:15:00,0.66302,0.66311,0.66301,0.66311,138400005.0
2007-01-12 04:16:00,0.66313,0.66313,0.66309,0.66311,106299999.0
2007-01-12 04:17:00,0.66311,0.66311,0.66309,0.66309,11100000.0
2007-01-12 04:18:00,0.66308,0.66308,0.66307,0.66307,31000000.0
2007-01-12 04:19:00,0.66304,0.66319,0.66304,0.66317,207899998.0
2007-01-12 04:20:00,0.66313,0.66317,0.66313,0.66313,70099999.0
2007-01-12 04:21:00,0.66312,0.66325,0.66312,0.66321,94000002.0
2007-01-12 04:22:00,0.6632,0.6632,0.66301,0.66301,181399999.0
2007-01-12 04:23:00,0.66302,0.66304,0.66295,0.66304,109100002.0
2007-01-12 04:24:00,0.663,0.66305,0.663,0.66305,119699996.0
2007-01-12 04:25:00,0.66297,0.663,0.66293,0.663,140799999.0
2007-01-12 04:26:00,0.66293,0.66302,0.66292,0.66295,200900003.0
2007-01-12 04:27:00,0.66297,0.66304,0.66297,0.66304,51199999.0
2007-01-12 04:28:00,0.66302,0.66309,0.66302,0.66305,143499999.0
2007-01-12 04:29:00,0.66317,0.66318,0.66307,0.66307,116700000.0
2007-01-12 04:30:00,0.66301,0.66302,0.66294,0.66298,270700006.0
2007-01-12 04:31:00,0.66298,0.66303,0.66295,0.66295,201199996.0
2007-01-12 04:32:00,0.663,0.66307,0.66296,0.66296,187400000.0
2007-01-12 04:33:00,0.66291,0.66291,0.66282,0.66285,111100000.0
2007-01-12 04:34:00,0.66281,0.66282,0.66277,0.66282,136600004.0
2007-01-12 04:35:00,0.66279,0.66279,0.66273,0.66273,67000002.0
2007-01-12 04:36:00,0.66273,0.6628,0.66273,0.66279,91000000.0
2007-01-12 04:37:00,0.6627,0.66277,0.6627,0.66272,122100000.0
2007-01-12 04:38:00,0.66267,0.66275,0.66265,0.66275,137500000.0
2007-01-12 04:39:00,0.66271,0.66275,0.66263,0.66265,221200004.0
2007-01-12 04:40:00,0.66271,0.66274,0.66268,0.66268,114200001.0
2007-01-12 04:41:00,0.66272,0.66272,0.6627,0.66272,98900000.0
2007-01-12 04:42:00,0.66274,0.66274,0.66266,0.66273,76099998.0
2007-01-12 04:43:00,0.66271,0.66273,0.66266,0.66271,148200001.0
2007-01-12 04:44:00,0.66268,0.66274,0.66267,0.66272,89800001.0
2007-01-12 04:45:00,0.66265,0.66275,0.66265,0.66275,93799998.0
2007-01-12 04:46:00,0.66271,0.66273,0.66266,0.66273,137299996.0
2007-01-12 04:47:00,0.66272,0.66272,0.66261,0.66265,78300000.0
2007-01-12 04:48:00,0.66263,0.66263,0.66259,0.66262,139500000.0
2007-01-12 04:49:00,0.66262,0.66265,0.6626,0.66265,124300000.0
2007-01-12 04:50:00,0.66263,0.66265,0.66258,0.66262,126699998.0
2007-01-12 04:51:00,0.6626,0.66262,0.66258,0.66261,219099999.0
2007-01-12 04:52:00,0.66265,0.66271,0.66265,0.6627,93000002.0
2007-01-12 04:53:00,0.66273,0.66278,0.66269,0.66275,43900000.0
2007-01-12 04:54:00,0.66277,0.66283,0.66277,0.66283,67900001.0
2007-01-12 04:55:00,0.66278,0.66283,0.66276,0.6628,148000000.0
2007-01-12 04:56:00,0.66278,0.66278,0.66273,0.66278,116699998.0
2007-01-12 04:57:00,0.6627,0.66276,0.66267,0.66273,200299997.0
2007-01-12 04:58:00,0.66273,0.66275,0.66272,0.66275,90800000.0
2007-01-12 04:59:00,0.66252,0.66261,0.66245,0.66259,140800001.0
2007-01-12 05:00:00,0.66267,0.66271,0.66267,0.66271,161000001.0
2007-01-12 05:01:00,0.66269,0.66274,0.66266,0.66271,169500000.0
2007-01-12 05:02:00,0.66269,0.66269,0.66267,0.66267,34200000.0
2007-01-12 05:03:00,0.66267,0.66268,0.66261,0.66265,99900000.0
2007-01-12 05:04:00,0.66266,0.66272,0.66263,0.66267,52400000.0
2007-01-12 05:05:00,0.66266,0.66268,0.66261,0.66265,238100001.0
2007-01-12 05:06:00,0.66265,0.66265,0.66263,0.66263,71499998.0
2007-01-12 05:07:00,0.66261,0.66261,0.66259,0.66259,85200001.0
2007-01-12 05:08:00,0.66257,0.66267,0.66255,0.66263,207100002.0
2007-01-12 05:09:00,0.66265,0.66273,0.66263,0.66273,202000000.0
2007-01-12 05:10:00,0.66269,0.66272,0.66268,0.66268,148300000.0
2007-01-12 05:11:00,0.66269,0.66274,0.66268,0.66269,153899996.0
2007-01-12 05:12:00,0.66277,0.66282,0.66253,0.66263,156500003.0
2007-01-12 05:13:00,0.66275,0.66275,0.66266,0.6627,184199996.0
2007-01-12 05:14:00,0.66268,0.66271,0.66262,0.6627,152500001.0
2007-01-12 05:15:00,0.66273,0.66273,0.6627,0.66272,41200000.0
2007-01-12 05:16:00,0.66271,0.66274,0.66269,0.66274,112200000.0
2007-01-12 05:17:00,0.66271,0.66272,0.66266,0.6627,96600001.0
2007-01-12 05:18:00,0.6626,0.66268,0.6626,0.66263,77800000.0
2007-01-12 05:19:00,0.66268,0.66273,0.66264,0.66267,145500001.0
2007-01-12 05:20:00,0.66268,0.66271,0.66268,0.66271,82500000.0
2007-01-12 05:21:00,0.66273,0.66273,0.66273,0.66273,19100000.0
2007-01-12 05:22:00,0.66271,0.66275,0.6627,0.66271,79799999.0
2007-01-12 05:23:00,0.66274,0.66274,0.66269,0.66271,71000000.0
2007-01-12 05:24:00,0.66271,0.66274,0.66268,0.6627,98199997.0
2007-01-12 05:25:00,0.66273,0.66283,0.66269,0.66281,279200005.0
2007-01-12 05:26:00,0.66277,0.6628,0.66274,0.66274,202000004.0
2007-01-12 05:27:00,0.66278,0.66278,0.66278,0.66278,4600000.0
2007-01-12 05:28:00,0.66281,0.66286,0.66276,0.66276,118200001.0
2007-01-12 05:29:00,0.6628,0.66285,0.66276,0.66276,109300000.0
2007-01-12 05:30:00,0.66278,0.6628,0.66271,0.66273,190400001.0
2007-01-12 05:31:00,0.66281,0.66283,0.66274,0.66277,115799996.0
2007-01-12 05:32:00,0.6627,0.66276,0.6627,0.66276,347699997.0
2007-01-12 05:33:00,0.66275,0.66282,0.66275,0.66278,123100000.0
2007-01-12 05:34:00,0.66276,0.66286,0.66276,0.66284,75799999.0
2007-01-12 05:35:00,0.6629,0.6629,0.66288,0.6629,77400000.0
2007-01-12 05:36:00,0.66283,0.66284,0.66275,0.66275,83999999.0
2007-01-12 05:37:00,0.66276,0.66282,0.66276,0.66278,254000000.0
2007-01-12 05:38:00,0.66283,0.66289,0.66281,0.66281,55500000.0
2007-01-12 05:39:00,0.66282,0.66283,0.66277,0.66277,98500002.0
2007-01-12 05:40:00,0.66278,0.66278,0.66271,0.66274,152100001.0
2007-01-12 05:41:00,0.66275,0.66278,0.66274,0.66276,46999999.0
2007-01-12 05:42:00,0.66278,0.66286,0.66273,0.66277,202699998.0
2007-01-12 05:43:00,0.66278,0.66285,0.66278,0.66281,139699996.0
2007-01-12 05:44:00,0.66282,0.66282,0.6628,0.6628,70300001.0
2007-01-12 05:45:00,0.66281,0.66285,0.66268,0.66268,78900000.0
2007-01-12 05:46:00,0.66277,0.6628,0.66272,0.66272,158899999.0
2007-01-12 05:47:00,0.66271,0.66287,0.66271,0.66287,240899998.0
2007-01-12 05:48:00,0.6629,0.66296,0.66281,0.66281,107400002.0
2007-01-12 05:49:00,0.66278,0.66284,0.66272,0.66275,188700001.0
2007-01-12 05:50:00,0.66277,0.66281,0.66277,0.66279,93300000.0
2007-01-12 05:51:00,0.66285,0.66285,0.66274,0.66277,153200000.0
2007-01-12 05:52:00,0.66273,0.66286,0.66268,0.66286,137099999.0
2007-01-12 05:53:00,0.6629,0.66296,0.66284,0.66284,130500000.0
2007-01-12 05:54:00,0.66282,0.66291,0.66281,0.6629,189300001.0
2007-01-12 05:55:00,0.6629,0.6629,0.66287,0.66287,93600003.0
2007-01-12 05:56:00,0.66287,0.66295,0.66287,0.66295,54900000.0
2007-01-12 05:57:00,0.6629,0.66296,0.6629,0.66295,154199998.0
2007-01-12 05:58:00,0.66288,0.66288,0.66272,0.66275,212600006.0
2007-01-12 05:59:00,0.66275,0.66282,0.6627,0.66271,182900002.0
2007-01-12 06:00:00,0.66274,0.66283,0.66271,0.66283,129499997.0
2007-01-12 06:01:00,0.66277,0.66277,0.66273,0.66273,47800001.0
2007-01-12 06:02:00,0.66273,0.66276,0.6627,0.66272,101499999.0
2007-01-12 06:03:00,0.66278,0.66286,0.66278,0.66282,73600000.0
2007-01-12 06:04:00,0.66278,0.66285,0.66278,0.66285,72400002.0
2007-01-12 06:05:00,0.66282,0.66292,0.66281,0.66292,157400001.0
2007-01-12 06:06:00,0.66289,0.66297,0.66289,0.66296,133799999.0
2007-01-12 06:07:00,0.66295,0.66295,0.6628,0.66282,189600003.0
2007-01-12 06:08:00,0.66286,0.66287,0.6628,0.66282,229799999.0
2007-01-12 06:09:00,0.66278,0.66283,0.66276,0.66283,74000000.0
2007-01-12 06:10:00,0.66279,0.66286,0.66279,0.66286,75100001.0
2007-01-12 06:11:00,0.66288,0.66293,0.66284,0.66293,102500002.0
2007-01-12 06:12:00,0.66294,0.66295,0.66288,0.66288,101099997.0
2007-01-12 06:13:00,0.66287,0.66287,0.66287,0.66287,8000000.0
2007-01-12 06:14:00,0.66286,0.66293,0.66282,0.66287,62099999.0
2007-01-12 06:15:00,0.6628,0.6628,0.66276,0.66279,178400001.0
2007-01-12 06:16:00,0.66283,0.66283,0.66274,0.6628,113100001.0
2007-01-12 06:17:00,0.66274,0.66282,0.66274,0.66275,208799996.0
2007-01-12 06:18:00,0.66277,0.66283,0.66277,0.66283,67900002.0
2007-01-12 06:19:00,0.66285,0.66285,0.66283,0.66285,90899998.0
2007-01-12 06:20:00,0.66282,0.66285,0.66282,0.66283,158300001.0
2007-01-12 06:21:00,0.66287,0.66288,0.6628,0.66282,181500002.0
2007-01-12 06:22:00,0.66285,0.66285,0.66285,0.66285,8000000.0
2007-01-12 06:23:00,0.66285,0.66288,0.6628,0.66282,112599998.0
2007-01-12 06:24:00,0.66282,0.66288,0.6628,0.66282,120499998.0
2007-01-12 06:25:00,0.6628,0.66284,0.66278,0.66278,64600001.0
2007-01-12 06:26:00,0.66273,0.66277,0.66272,0.66272,112900003.0
2007-01-12 06:27:00,0.66274,0.66274,0.66267,0.66272,83600000.0
2007-01-12 06:28:00,0.66282,0.66282,0.66281,0.66281,18500000.0
2007-01-12 06:29:00,0.66288,0.66292,0.66288,0.6629,142100002.0
2007-01-12 06:30:00,0.66288,0.6629,0.66284,0.6629,77000000.0
2007-01-12 06:31:00,0.66286,0.66286,0.6628,0.66285,238000000.0
2007-01-12 06:32:00,0.6629,0.6629,0.6629,0.6629,25400001.0
2007-01-12 06:33:00,0.66288,0.66288,0.66288,0.66288,7900000.0
2007-01-12 06:34:00,0.66291,0.66297,0.66285,0.66285,144700000.0
2007-01-12 06:35:00,0.66291,0.66291,0.66289,0.66289,57499998.0
2007-01-12 06:36:00,0.66285,0.66294,0.66285,0.6629,140299998.0
2007-01-12 06:37:00,0.66291,0.66294,0.66282,0.66293,119100003.0
2007-01-12 06:38:00,0.6629,0.66293,0.6629,0.66293,75100001.0
2007-01-12 06:39:00,0.66297,0.663,0.6629,0.663,173700005.0
2007-01-12 06:40:00,0.66299,0.66303,0.66296,0.66299,161700004.0
2007-01-12 06:41:00,0.66294,0.663,0.66294,0.66298,79700001.0
2007-01-12 06:42:00,0.66297,0.66306,0.66295,0.66295,104799999.0
2007-01-12 06:43:00,0.6629,0.6629,0.66281,0.66281,83000004.0
2007-01-12 06:44:00,0.66283,0.663,0.66283,0.66294,152300001.0
2007-01-12 06:45:00,0.66299,0.66299,0.66283,0.66283,62300001.0
2007-01-12 06:46:00,0.66278,0.66288,0.66277,0.66279,175500000.0
2007-01-12 06:47:00,0.66284,0.66294,0.66284,0.6629,48500000.0
2007-01-12 06:48:00,0.66287,0.66304,0.66286,0.66293,215400001.0
2007-01-12 06:49:00,0.663,0.663,0.66286,0.66296,244199996.0
2007-01-12 06:50:00,0.66298,0.66316,0.66298,0.66301,195699997.0
2007-01-12 06:51:00,0.663,0.663,0.66292,0.663,154699999.0
2007-01-12 06:52:00,0.66295,0.66302,0.6629,0.66302,149099997.0
2007-01-12 06:53:00,0.66304,0.66304,0.6629,0.6629,43000000.0
2007-01-12 06:54:00,0.66294,0.66297,0.66276,0.66285,265999995.0
2007-01-12 06:55:00,0.66287,0.66296,0.66281,0.66285,205299999.0
2007-01-12 06:56:00,0.6628,0.66286,0.66279,0.6628,271999997.0
2007-01-12 06:57:00,0.66283,0.66286,0.6628,0.6628,103500001.0
2007-01-12 06:58:00,0.66283,0.66288,0.66283,0.66283,90100000.0
2007-01-12 06:59:00,0.66287,0.66291,0.66283,0.6629,90900002.0
2007-01-12 07:00:00,0.66294,0.66294,0.66286,0.66288,230000006.0
2007-01-12 07:01:00,0.66288,0.66294,0.66288,0.66292,136500000.0
2007-01-12 07:02:00,0.6629,0.6629,0.66285,0.66287,166000000.0
2007-01-12 07:03:00,0.66288,0.66292,0.66288,0.66289,158899999.0
2007-01-12 07:04:00,0.66283,0.66287,0.6628,0.66285,130699998.0
2007-01-12 07:05:00,0.66278,0.66278,0.6627,0.6627,105599998.0
2007-01-12 07:06:00,0.6627,0.6627,0.66261,0.66264,66800002.0
2007-01-12 07:07:00,0.66273,0.66274,0.66269,0.66271,142500002.0
2007-01-12 07:08:00,0.66271,0.66271,0.66267,0.66267,51200001.0
2007-01-12 07:09:00,0.66269,0.66273,0.66269,0.66273,15200000.0
2007-01-12 07:10:00,0.6627,0.66274,0.6627,0.66272,110099999.0
2007-01-12 07:11:00,0.66273,0.66274,0.6627,0.66271,110300000.0
2007-01-12 07:12:00,0.66265,0.66275,0.66265,0.66274,135600000.0
2007-01-12 07:13:00,0.66268,0.66275,0.66265,0.6627,71100001.0
2007-01-12 07:14:00,0.6627,0.66274,0.66261,0.66264,71000000.0
2007-01-12 07:15:00,0.66268,0.66274,0.66268,0.66274,106300003.0
2007-01-12 07:16:00,0.66273,0.66273,0.66261,0.66265,184399993.0
2007-01-12 07:17:00,0.6626,0.6627,0.6626,0.66266,172499995.0
2007-01-12 07:18:00,0.66267,0.66268,0.66263,0.66264,89999998.0
2007-01-12 07:19:00,0.66261,0.66268,0.6626,0.6626,149100000.0
2007-01-12 07:20:00,0.66261,0.66266,0.6626,0.6626,165000004.0
2007-01-12 07:21:00,0.66267,0.66271,0.66265,0.66265,166899997.0
2007-01-12 07:22:00,0.66266,0.66272,0.66263,0.66272,72200000.0
2007-01-12 07:23:00,0.66274,0.66284,0.66274,0.66274,181299997.0
2007-01-12 07:24:00,0.66269,0.66279,0.66269,0.6627,103200003.0
2007-01-12 07:25:00,0.66277,0.66283,0.66277,0.66279,61800000.0
2007-01-12 07:26:00,0.66273,0.66279,0.66273,0.66279,138699997.0
2007-01-12 07:27:00,0.66284,0.66285,0.66282,0.66282,84400001.0
2007-01-12 07:28:00,0.66275,0.66275,0.66275,0.66275,18500000.0
2007-01-12 07:29:00,0.66283,0.66287,0.66283,0.66287,221699999.0
2007-01-12 07:30:00,0.66282,0.6629,0.66279,0.66284,221199998.0
2007-01-12 07:31:00,0.6629,0.66293,0.66285,0.66285,222400002.0
2007-01-12 07:32:00,0.66288,0.66291,0.6628,0.66283,160100001.0
2007-01-12 07:33:00,0.66284,0.66289,0.66283,0.66289,201400002.0
2007-01-12 07:34:00,0.66289,0.66297,0.66289,0.66295,212600000.0
2007-01-12 07:35:00,0.66292,0.66292,0.66281,0.66282,134200001.0
2007-01-12 07:36:00,0.66289,0.66289,0.66289,0.66289,20000001.0
2007-01-12 07:37:00,0.66295,0.66295,0.66287,0.66294,157599998.0
2007-01-12 07:38:00,0.66295,0.66299,0.66288,0.66288,163500004.0
2007-01-12 07:39:00,0.6628,0.66282,0.66278,0.6628,161499995.0
2007-01-12 07:40:00,0.66283,0.66283,0.66277,0.66277,52700000.0
2007-01-12 07:41:00,0.66277,0.66284,0.66276,0.66284,255400000.0
2007-01-12 07:42:00,0.6628,0.66281,0.66278,0.66278,61399998.0
2007-01-12 07:43:00,0.6628,0.6629,0.6628,0.66283,222199999.0
2007-01-12 07:44:00,0.66283,0.66285,0.66281,0.66281,123500000.0
2007-01-12 07:45:00,0.66276,0.66282,0.66272,0.66272,63400001.0
2007-01-12 07:46:00,0.66269,0.66276,0.66268,0.66268,58200001.0
2007-01-12 07:47:00,0.66271,0.66275,0.66271,0.66275,175100003.0
2007-01-12 07:48:00,0.66281,0.66286,0.66272,0.66272,282900000.0
2007-01-12 07:49:00,0.66272,0.66278,0.66271,0.66272,140099999.0
2007-01-12 07:50:00,0.66276,0.66281,0.66276,0.66278,77200002.0
2007-01-12 07:51:00,0.66276,0.66283,0.66276,0.6628,229100003.0
2007-01-12 07:52:00,0.66289,0.66289,0.66288,0.66288,14800000.0
2007-01-12 07:53:00,0.66295,0.66304,0.66295,0.663,136500002.0
2007-01-12 07:54:00,0.66302,0.66302,0.66294,0.66299,115700001.0
2007-01-12 07:55:00,0.66303,0.66303,0.66297,0.663,121599996.0
2007-01-12 07:56:00,0.66293,0.66301,0.6629,0.66301,148499998.0
2007-01-12 07:57:00,0.66301,0.66302,0.66294,0.66294,115099997.0
2007-01-12 07:58:00,0.66298,0.66298,0.66285,0.66285,219399999.0
2007-01-12 07:59:00,0.66292,0.66299,0.66292,0.66294,100100002.0
2007-01-12 08:00:00,0.66295,0.66301,0.66295,0.66298,182899998.0
2007-01-12 08:01:00,0.66296,0.66297,0.66291,0.66291,164599996.0
2007-01-12 08:02:00,0.66288,0.66293,0.66288,0.66288,66000000.0
2007-01-12 08:03:00,0.66298,0.66302,0.66298,0.66302,61400001.0
2007-01-12 08:04:00,0.66301,0.66301,0.66292,0.66292,81399998.0
2007-01-12 08:05:00,0.66294,0.66299,0.66294,0.66299,79700001.0
2007-01-12 08:06:00,0.66305,0.66307,0.66301,0.66301,166499998.0
2007-01-12 08:07:00,0.66307,0.66309,0.66296,0.66306,195399997.0
2007-01-12 08:08:00,0.66312,0.66313,0.66312,0.66313,102300004.0
2007-01-12 08:09:00,0.6631,0.66313,0.66308,0.66313,144599998.0
2007-01-12 08:10:00,0.66317,0.6632,0.66311,0.66315,170300001.0
2007-01-12 08:11:00,0.66311,0.66315,0.6631,0.6631,176399999.0
2007-01-12 08:12:00,0.6631,0.6631,0.66303,0.66306,160499998.0
2007-01-12 08:13:00,0.66308,0.66309,0.66308,0.66309,58399998.0
2007-01-12 08:14:00,0.66317,0.66322,0.66304,0.66308,128600000.0
2007-01-12 08:15:00,0.66308,0.6631,0.66303,0.66307,219499999.0
2007-01-12 08:16:00,0.66309,0.66309,0.66301,0.66301,116099996.0
2007-01-12 08:17:00,0.66306,0.66314,0.66297,0.66314,148999998.0
2007-01-12 08:18:00,0.66309,0.66309,0.66306,0.66306,57500001.0
2007-01-12 08:19:00,0.663,0.66303,0.663,0.66303,33500000.0
2007-01-12 08:20:00,0.66301,0.66301,0.66297,0.66297,69300000.0
2007-01-12 08:21:00,0.66295,0.66302,0.66293,0.66293,134800001.0
2007-01-12 08:22:00,0.66299,0.663,0.66289,0.663,155400003.0
2007-01-12 08:23:00,0.66302,0.66302,0.66293,0.66294,37400000.0
2007-01-12 08:24:00,0.66292,0.66294,0.66289,0.66291,169400002.0
2007-01-12 08:25:00,0.66285,0.66293,0.66285,0.6629,89499996.0
2007-01-12 08:26:00,0.66294,0.66294,0.66287,0.66288,97300002.0
2007-01-12 08:27:00,0.6629,0.6629,0.66282,0.66283,192699995.0
2007-01-12 08:28:00,0.66285,0.6629,0.66272,0.66272,188699997.0
2007-01-12 08:29:00,0.66272,0.66272,0.66268,0.66271,181800001.0
2007-01-12 08:30:00,0.66269,0.66273,0.66265,0.66267,148499999.0
2007-01-12 08:31:00,0.66262,0.6627,0.66259,0.66259,225800002.0
2007-01-12 08:32:00,0.66255,0.66261,0.66251,0.66255,172200002.0
2007-01-12 08:33:00,0.66256,0.66257,0.66249,0.66249,89499999.0
2007-01-12 08:34:00,0.66249,0.66263,0.66249,0.66263,48700001.0
2007-01-12 08:35:00,0.66263,0.66263,0.66262,0.66262,87899997.0
2007-01-12 08:36:00,0.6626,0.66262,0.66259,0.66261,141900001.0
2007-01-12 08:37:00,0.66262,0.66265,0.66257,0.66265,150299996.0
2007-01-12 08:38:00,0.66263,0.66263,0.66258,0.66261,122099996.0
2007-01-12 08:39:00,0.66258,0.66265,0.66251,0.66265,67000000.0
2007-01-12 08:40:00,0.66259,0.66259,0.66252,0.66255,117999999.0
2007-01-12 08:41:00,0.66253,0.66253,0.66245,0.66253,160500003.0
2007-01-12 08:42:00,0.6625,0.66265,0.6625,0.6625,202000004.0
2007-01-12 08:43:00,0.66242,0.66253,0.6624,0.66248,52900000.0
2007-01-12 08:44:00,0.66255,0.66261,0.66254,0.66256,145800001.0
2007-01-12 08:45:00,0.66252,0.6626,0.66252,0.66255,161399996.0
2007-01-12 08:46:00,0.66255,0.66264,0.66255,0.66264,136000000.0
2007-01-12 08:47:00,0.66261,0.66261,0.66243,0.66243,80500002.0
2007-01-12 08:48:00,0.66239,0.66244,0.66235,0.66235,138100000.0
2007-01-12 08:49:00,0.66245,0.66247,0.66242,0.66245,177899999.0
2007-01-12 08:50:00,0.66245,0.66245,0.66245,0.66245,21000000.0
2007-01-12 08:51:00,0.66244,0.66247,0.66241,0.66242,93200002.0
2007-01-12 08:52:00,0.66237,0.66243,0.66237,0.66243,174900000.0
2007-01-12 08:53:00,0.66247,0.66252,0.66247,0.66247,89699999.0
2007-01-12 08:54:00,0.66244,0.66252,0.66243,0.66244,195200000.0
2007-01-12 08:55:00,0.66241,0.66242,0.66234,0.66242,94099997.0
2007-01-12 08:56:00,0.6624,0.6624,0.66226,0.66233,86700001.0
2007-01-12 08:57:00,0.66235,0.66253,0.66235,0.66247,242499996.0
2007-01-12 08:58:00,0.66244,0.66252,0.66244,0.66245,232000001.0
2007-01-12 08:59:00,0.66242,0.66249,0.66242,0.66246,170799996.0
2007-01-12 09:00:00,0.66251,0.66275,0.66251,0.66275,65400000.0
2007-01-12 09:01:00,0.66283,0.66283,0.66272,0.66281,200299998.0
2007-01-12 09:02:00,0.66283,0.66284,0.66277,0.66284,167000000.0
2007-01-12 09:03:00,0.66279,0.66281,0.66276,0.6628,107900001.0
2007-01-12 09:04:00,0.66285,0.66287,0.66283,0.66284,192900001.0
2007-01-12 09:05:00,0.66281,0.663,0.66278,0.66293,251500000.0
2007-01-12 09:06:00,0.66293,0.66298,0.66291,0.66293,47900001.0
2007-01-12 09:07:00,0.66298,0.66298,0.66287,0.66293,119799999.0
2007-01-12 09:08:00,0.66295,0.66301,0.66294,0.66297,99600000.0
2007-01-12 09:09:00,0.66302,0.66302,0.66294,0.663,139700002.0
2007-01-12 09:10:00,0.66295,0.66295,0.66287,0.6629,217500002.0
2007-01-12 09:11:00,0.66287,0.66294,0.66284,0.66293,173399996.0
2007-01-12 09:12:00,0.66293,0.663,0.66293,0.66299,205699993.0
2007-01-12 09:13:00,0.66301,0.66305,0.66297,0.66301,89900001.0
2007-01-12 09:14:00,0.66302,0.66302,0.66302,0.66302,24700001.0
2007-01-12 09:15:00,0.66297,0.66297,0.66289,0.66289,61500001.0
2007-01-12 09:16:00,0.66289,0.66295,0.66285,0.66294,185900002.0
2007-01-12 09:17:00,0.66286,0.6629,0.66282,0.66285,165599997.0
2007-01-12 09:18:00,0.66291,0.66295,0.66284,0.66284,188399995.0
2007-01-12 09:19:00,0.66282,0.6629,0.66281,0.66282,159900002.0
2007-01-12 09:20:00,0.6628,0.66283,0.66275,0.6628,214700000.0
2007-01-12 09:21:00,0.66285,0.66287,0.6628,0.66283,117100000.0
2007-01-12 09:22:00,0.66283,0.66288,0.66281,0.66288,103900002.0
2007-01-12 09:23:00,0.66285,0.66289,0.66284,0.66285,156199999.0
2007-01-12 09:24:00,0.66284,0.66284,0.66276,0.6628,150600001.0
2007-01-12 09:25:00,0.66279,0.6628,0.66275,0.6628,83300000.0
2007-01-12 09:26:00,0.6628,0.6628,0.66275,0.66277,135800003.0
2007-01-12 09:27:00,0.6628,0.66283,0.66275,0.66275,84500001.0
2007-01-12 09:28:00,0.66272,0.66281,0.66272,0.66277,175800002.0
2007-01-12 09:29:00,0.66275,0.66279,0.66272,0.66272,157299998.0
2007-01-12 09:30:00,0.66277,0.66277,0.6627,0.6627,72399999.0
2007-01-12 09:31:00,0.66265,0.66268,0.66263,0.66263,138000004.0
2007-01-12 09:32:00,0.66255,0.66262,0.66254,0.66262,132899999.0
2007-01-12 09:33:00,0.66268,0.66281,0.66268,0.6628,109900002.0
2007-01-12 09:34:00,0.66281,0.66282,0.66274,0.6628,72600000.0
2007-01-12 09:35:00,0.66283,0.66283,0.66275,0.66277,115300003.0
2007-01-12 09:36:00,0.66273,0.66279,0.6627,0.66271,118199999.0
2007-01-12 09:37:00,0.66285,0.66285,0.66274,0.66283,201300004.0
2007-01-12 09:38:00,0.66287,0.6629,0.66286,0.66287,82799998.0
2007-01-12 09:39:00,0.66291,0.66298,0.66291,0.66295,107600001.0
2007-01-12 09:40:00,0.66298,0.66302,0.66298,0.66302,63000002.0
2007-01-12 09:41:00,0.66302,0.66306,0.66298,0.66303,132699997.0
2007-01-12 09:42:00,0.66307,0.66307,0.66298,0.66307,93399999.0
2007-01-12 09:43:00,0.66305,0.66308,0.663,0.66308,111699997.0
2007-01-12 09:44:00,0.66301,0.66304,0.66299,0.66301,53500000.0
2007-01-12 09:45:00,0.66302,0.66318,0.66302,0.66318,185199995.0
2007-01-12 09:46:00,0.66319,0.66319,0.66311,0.66311,69500000.0
2007-01-12 09:47:00,0.66313,0.66313,0.66299,0.6631,182100001.0
2007-01-12 09:48:00,0.6631,0.66313,0.66309,0.66311,100299998.0
2007-01-12 09:49:00,0.66312,0.66319,0.66306,0.66306,222400000.0
2007-01-12 09:50:00,0.66302,0.66302,0.66282,0.66282,138199998.0
2007-01-12 09:51:00,0.66288,0.66294,0.66283,0.66285,185300001.0
2007-01-12 09:52:00,0.6629,0.66292,0.66278,0.66278,57200001.0
2007-01-12 09:53:00,0.66273,0.66283,0.66271,0.66283,141899998.0
2007-01-12 09:54:00,0.6628,0.66284,0.66276,0.66281,112500000.0
2007-01-12 09:55:00,0.66273,0.66282,0.66269,0.66282,141900001.0
2007-01-12 09:56:00,0.66285,0.66291,0.66284,0.66284,160299999.0
2007-01-12 09:57:00,0.66284,0.66284,0.66277,0.66277,179400002.0
2007-01-12 09:58:00,0.66279,0.66282,0.66278,0.66281,88699997.0
2007-01-12 09:59:00,0.66278,0.66288,0.66278,0.66288,129900003.0
2007-01-12 10:00:00,0.66287,0.66288,0.6628,0.66288,106399998.0
2007-01-12 10:01:00,0.66284,0.66294,0.66284,0.66289,78900000.0
2007-01-12 10:02:00,0.66292,0.66301,0.66292,0.66298,157099996.0
2007-01-12 10:03:00,0.66295,0.66298,0.6629,0.66292,264800000.0
2007-01-12 10:04:00,0.66294,0.66297,0.66291,0.66295,180399999.0
2007-01-12 10:05:00,0.66288,0.66288,0.66282,0.66285,63000000.0
2007-01-12 10:06:00,0.66283,0.66292,0.66283,0.6629,188100001.0
2007-01-12 10:07:00,0.66286,0.66287,0.6628,0.66285,183500005.0
2007-01-12 10:08:00,0.66281,0.66281,0.6627,0.66281,144499999.0
2007-01-12 10:09:00,0.66278,0.66282,0.66274,0.66278,183900003.0
2007-01-12 10:10:00,0.66282,0.66292,0.66282,0.66292,253800000.0
2007-01-12 10:11:00,0.66288,0.66289,0.66278,0.66278,124200003.0
2007-01-12 10:12:00,0.66274,0.66278,0.66268,0.66269,97500000.0
2007-01-12 10:13:00,0.66274,0.66297,0.66274,0.66297,84300002.0
2007-01-12 10:14:00,0.66302,0.66305,0.66299,0.66301,75800000.0
2007-01-12 10:15:00,0.66307,0.66319,0.66305,0.66319,159000001.0
2007-01-12 10:16:00,0.66323,0.66327,0.66314,0.66321,114500002.0
2007-01-12 10:17:00,0.66318,0.66322,0.66313,0.66314,212900002.0
2007-01-12 10:18:00,0.66317,0.6632,0.66309,0.66309,111100001.0
2007-01-12 10:19:00,0.66311,0.66311,0.66302,0.66304,134000002.0
2007-01-12 10:20:00,0.66298,0.66301,0.66293,0.663,163800000.0
2007-01-12 10:21:00,0.66297,0.66299,0.66287,0.66297,284399999.0
2007-01-12 10:22:00,0.66298,0.66303,0.66297,0.66297,211699998.0
2007-01-12 10:23:00,0.66297,0.66298,0.66292,0.66293,238200001.0
2007-01-12 10:24:00,0.66287,0.66288,0.66287,0.66288,32600000.0
2007-01-12 10:25:00,0.66279,0.66279,0.66274,0.66274,38300000.0
2007-01-12 10:26:00,0.66272,0.66276,0.66259,0.66259,133300001.0
2007-01-12 10:27:00,0.6626,0.66264,0.66249,0.66252,95700002.0
2007-01-12 10:28:00,0.66249,0.66262,0.66249,0.66262,158799997.0
2007-01-12 10:29:00,0.66262,0.6627,0.66262,0.66264,194899999.0
2007-01-12 10:30:00,0.66267,0.66271,0.66262,0.66271,68200000.0
2007-01-12 10:31:00,0.66273,0.66273,0.66269,0.66269,32700000.0
2007-01-12 10:32:00,0.66269,0.66274,0.66267,0.66273,148599998.0
2007-01-12 10:33:00,0.66273,0.66275,0.66268,0.66275,47600000.0
2007-01-12 10:34:00,0.66277,0.6628,0.66275,0.66275,138999999.0
2007-01-12 10:35:00,0.66273,0.66282,0.66267,0.66282,207700001.0
2007-01-12 10:36:00,0.6628,0.6628,0.66275,0.6628,124000000.0
2007-01-12 10:37:00,0.66279,0.66285,0.66279,0.66284,123300001.0
2007-01-12 10:38:00,0.66277,0.6629,0.66274,0.6629,115400000.0
2007-01-12 10:39:00,0.66295,0.66295,0.66293,0.66293,105200003.0
2007-01-12 10:40:00,0.66294,0.66298,0.66289,0.66289,118700001.0
2007-01-12 10:41:00,0.6629,0.66296,0.66288,0.66295,217799998.0
2007-01-12 10:42:00,0.66295,0.66297,0.66287,0.66287,154899996.0
2007-01-12 10:43:00,0.66296,0.66303,0.66295,0.66296,178400004.0
2007-01-12 10:44:00,0.66293,0.66297,0.66293,0.66295,154400005.0
2007-01-12 10:45:00,0.66294,0.66299,0.66291,0.66299,108400001.0
2007-01-12 10:46:00,0.6629,0.66298,0.6629,0.66298,137600003.0
2007-01-12 10:47:00,0.66298,0.66298,0.66297,0.66297,48000000.0
2007-01-12 10:48:00,0.66299,0.66302,0.66294,0.66294,199699998.0
2007-01-12 10:49:00,0.66295,0.66309,0.66295,0.66309,46199998.0
2007-01-12 10:50:00,0.6631,0.6631,0.66297,0.663,186699999.0
2007-01-12 10:51:00,0.66306,0.66313,0.66306,0.66308,157999999.0
2007-01-12 10:52:00,0.66306,0.6631,0.66306,0.6631,121499999.0
2007-01-12 10:53:00,0.66311,0.66324,0.66311,0.66319,91600001.0
2007-01-12 10:54:00,0.66317,0.66323,0.66315,0.66315,105499999.0
2007-01-12 10:55:00,0.66315,0.6633,0.66314,0.6633,124700004.0
2007-01-12 10:56:00,0.66328,0.66333,0.66324,0.6633,202700003.0
2007-01-12 10:57:00,0.66325,0.6633,0.66323,0.66329,109500001.0
2007-01-12 10:58:00,0.6633,0.6633,0.66324,0.66324,121900002.0
2007-01-12 10:59:00,0.66327,0.66336,0.66325,0.66336,187299995.0
2007-01-12 11:00:00,0.66344,0.66349,0.66344,0.66349,104499998.0
2007-01-12 11:01:00,0.66352,0.66355,0.66349,0.66355,151900003.0
2007-01-12 11:02:00,0.66354,0.66367,0.66353,0.66367,309999998.0
2007-01-12 11:03:00,0.66363,0.66369,0.66355,0.66366,144200001.0
2007-01-12 11:04:00,0.66361,0.66366,0.66355,0.66366,247299998.0
2007-01-12 11:05:00,0.66364,0.66366,0.66361,0.66365,157899997.0
2007-01-12 11:06:00,0.66366,0.6637,0.66365,0.66366,115800002.0
2007-01-12 11:07:00,0.6636,0.66365,0.66358,0.66358,103200001.0
2007-01-12 11:08:00,0.66362,0.66362,0.66351,0.66355,104599999.0
2007-01-12 11:09:00,0.66353,0.66353,0.66347,0.66347,91800003.0
2007-01-12 11:10:00,0.66348,0.66348,0.66343,0.66343,70299999.0
2007-01-12 11:11:00,0.66343,0.66343,0.66334,0.66334,65100002.0
2007-01-12 11:12:00,0.66333,0.66339,0.66327,0.66335,144500002.0
2007-01-12 11:13:00,0.66334,0.66337,0.66332,0.66332,122800001.0
2007-01-12 11:14:00,0.66335,0.66335,0.66328,0.66332,180200003.0
2007-01-12 11:15:00,0.66334,0.66334,0.66323,0.66332,55700001.0
2007-01-12 11:16:00,0.6633,0.6633,0.66322,0.6633,155199999.0
2007-01-12 11:17:00,0.66331,0.66333,0.6632,0.6632,165399998.0
2007-01-12 11:18:00,0.6632,0.66329,0.6632,0.66329,63900000.0
2007-01-12 11:19:00,0.66329,0.66333,0.66322,0.6633,212300000.0
2007-01-12 11:20:00,0.66325,0.66326,0.66317,0.66317,85800001.0
2007-01-12 11:21:00,0.66321,0.66322,0.66314,0.66322,147199996.0
2007-01-12 11:22:00,0.66323,0.66323,0.66314,0.6632,161199999.0
2007-01-12 11:23:00,0.66324,0.66324,0.66316,0.66317,169200004.0
2007-01-12 11:24:00,0.66322,0.66325,0.66312,0.66314,115200004.0
2007-01-12 11:25:00,0.66308,0.6631,0.66298,0.66305,143899999.0
2007-01-12 11:26:00,0.66304,0.66306,0.66295,0.66301,145200003.0
2007-01-12 11:27:00,0.66301,0.66302,0.663,0.66302,133799999.0
2007-01-12 11:28:00,0.66295,0.66299,0.6629,0.66292,211900000.0
2007-01-12 11:29:00,0.66288,0.66288,0.66272,0.66272,128500003.0
2007-01-12 11:30:00,0.66275,0.66275,0.66264,0.66273,82300002.0
2007-01-12 11:31:00,0.6627,0.66272,0.66267,0.66269,58499999.0
2007-01-12 11:32:00,0.66277,0.6628,0.66269,0.66273,190000004.0
2007-01-12 11:33:00,0.66274,0.66279,0.66271,0.66272,142300003.0
2007-01-12 11:34:00,0.66278,0.66283,0.66276,0.66277,100800000.0
2007-01-12 11:35:00,0.66278,0.66289,0.66278,0.66287,203000000.0
2007-01-12 11:36:00,0.66295,0.66303,0.66295,0.66295,156100002.0
2007-01-12 11:37:00,0.66298,0.66302,0.66295,0.663,104500000.0
2007-01-12 11:38:00,0.66292,0.66297,0.66289,0.66297,187399999.0
2007-01-12 11:39:00,0.66297,0.66297,0.6629,0.66292,103699997.0
2007-01-12 11:40:00,0.66294,0.66294,0.66289,0.6629,68000001.0
2007-01-12 11:41:00,0.66284,0.66284,0.66277,0.66282,117800000.0
2007-01-12 11:42:00,0.66276,0.66276,0.66269,0.66272,9300000.0
2007-01-12 11:43:00,0.6627,0.66279,0.6627,0.66279,106600002.0
2007-01-12 11:44:00,0.66283,0.66283,0.66276,0.66276,148699999.0
2007-01-12 11:45:00,0.66273,0.66274,0.66267,0.6627,238400004.0
2007-01-12 11:46:00,0.66265,0.66275,0.66265,0.66265,167500003.0
2007-01-12 11:47:00,0.66266,0.66266,0.66258,0.66261,65299999.0
2007-01-12 11:48:00,0.66248,0.66253,0.66242,0.66249,137099998.0
2007-01-12 11:49:00,0.6624,0.6625,0.6624,0.6625,115000000.0
2007-01-12 11:50:00,0.66237,0.66237,0.66225,0.66225,102899999.0
2007-01-12 11:51:00,0.66224,0.66229,0.66209,0.66209,212200003.0
2007-01-12 11:52:00,0.66212,0.66214,0.66197,0.66207,234700000.0
2007-01-12 11:53:00,0.66207,0.66214,0.66206,0.6621,142100003.0
2007-01-12 11:54:00,0.66202,0.66207,0.66202,0.66207,9300000.0
2007-01-12 11:55:00,0.66216,0.66219,0.6621,0.66215,182600002.0
2007-01-12 11:56:00,0.66213,0.66222,0.66212,0.6622,185099997.0
2007-01-12 11:57:00,0.66223,0.66235,0.66222,0.66235,192499999.0
2007-01-12 11:58:00,0.6623,0.66234,0.66224,0.66226,210799995.0
2007-01-12 11:59:00,0.66231,0.66237,0.66231,0.66237,288799998.0
2007-01-12 12:00:00,0.66223,0.6623,0.66223,0.6623,267199998.0
2007-01-12 12:01:00,0.66231,0.66231,0.6622,0.66227,181899998.0
2007-01-12 12:02:00,0.66235,0.66235,0.66216,0.66228,245600005.0
2007-01-12 12:03:00,0.66226,0.66236,0.66226,0.66231,141000003.0
2007-01-12 12:04:00,0.66231,0.66233,0.66228,0.66233,147200000.0
2007-01-12 12:05:00,0.66229,0.6623,0.66224,0.6623,92900000.0
2007-01-12 12:06:00,0.66231,0.66242,0.66231,0.66241,172599999.0
2007-01-12 12:07:00,0.66233,0.66239,0.66233,0.66235,201299998.0
2007-01-12 12:08:00,0.66237,0.66237,0.66225,0.66233,66800001.0
2007-01-12 12:09:00,0.66226,0.66231,0.66219,0.66223,309699993.0
2007-01-12 12:10:00,0.66225,0.66232,0.66225,0.6623,35900000.0
2007-01-12 12:11:00,0.66231,0.66238,0.66231,0.66238,178699999.0
2007-01-12 12:12:00,0.66234,0.66235,0.6623,0.66235,69900002.0
2007-01-12 12:13:00,0.66235,0.66235,0.66231,0.66232,69700000.0
2007-01-12 12:14:00,0.66236,0.66241,0.66229,0.66237,191900001.0
2007-01-12 12:15:00,0.66234,0.66239,0.66228,0.66239,147400001.0
2007-01-12 12:16:00,0.66238,0.66238,0.66225,0.66236,113300000.0
2007-01-12 12:17:00,0.66236,0.66236,0.66221,0.66232,138299999.0
2007-01-12 12:18:00,0.66233,0.66233,0.66228,0.66231,106800000.0
2007-01-12 12:19:00,0.66236,0.6624,0.66236,0.6624,101799997.0
2007-01-12 12:20:00,0.66241,0.66241,0.66236,0.6624,115600001.0
2007-01-12 12:21:00,0.66238,0.66245,0.66238,0.66242,162500001.0
2007-01-12 12:22:00,0.66245,0.66245,0.66243,0.66245,95100000.0
2007-01-12 12:23:00,0.66245,0.6625,0.66245,0.6625,265800000.0
2007-01-12 12:24:00,0.66248,0.6625,0.66245,0.6625,167000002.0
2007-01-12 12:25:00,0.66249,0.66253,0.66244,0.66253,123100001.0
2007-01-12 12:26:00,0.6625,0.6625,0.6624,0.6624,96299998.0
2007-01-12 12:27:00,0.66246,0.66246,0.66238,0.66238,352999999.0
2007-01-12 12:28:00,0.66232,0.66237,0.6623,0.66234,175499997.0
2007-01-12 12:29:00,0.66232,0.66239,0.66229,0.66235,123999998.0
2007-01-12 12:30:00,0.66229,0.66233,0.66226,0.66228,118900003.0
2007-01-12 12:31:00,0.66234,0.66246,0.66234,0.66242,87999999.0
2007-01-12 12:32:00,0.66243,0.66248,0.6624,0.6624,137200000.0
2007-01-12 12:33:00,0.66243,0.66249,0.66241,0.66242,159200002.0
2007-01-12 12:34:00,0.6624,0.66242,0.6624,0.66242,47100002.0
2007-01-12 12:35:00,0.66244,0.66244,0.66228,0.66233,184400002.0
2007-01-12 12:36:00,0.66228,0.66238,0.66227,0.6623,140399997.0
2007-01-12 12:37:00,0.66241,0.66247,0.6624,0.66242,163600001.0
2007-01-12 12:38:00,0.66237,0.66241,0.66236,0.66237,114600000.0
2007-01-12 12:39:00,0.66237,0.66242,0.66235,0.6624,265900000.0
2007-01-12 12:40:00,0.66238,0.66244,0.66236,0.66239,218500004.0
2007-01-12 12:41:00,0.6624,0.6624,0.6624,0.6624,47099998.0
2007-01-12 12:42:00,0.66233,0.6624,0.6623,0.6624,159600003.0
2007-01-12 12:43:00,0.66236,0.66239,0.66233,0.66239,144499999.0
2007-01-12 12:44:00,0.66236,0.66237,0.66231,0.66237,276500003.0
2007-01-12 12:45:00,0.66236,0.66236,0.66225,0.66225,106199999.0
2007-01-12 12:46:00,0.66215,0.66225,0.66201,0.66201,213400003.0
2007-01-12 12:47:00,0.66197,0.66207,0.66197,0.66207,63300000.0
2007-01-12 12:48:00,0.66211,0.66217,0.66207,0.66207,111600000.0
2007-01-12 12:49:00,0.66204,0.6621,0.66201,0.66201,186999997.0
2007-01-12 12:50:00,0.66201,0.66205,0.66195,0.66195,257000005.0
2007-01-12 12:51:00,0.66195,0.66197,0.66186,0.6619,146900001.0
2007-01-12 12:52:00,0.66192,0.66192,0.66188,0.66188,19900000.0
2007-01-12 12:53:00,0.66196,0.66197,0.66186,0.66197,122300002.0
2007-01-12 12:54:00,0.662,0.6621,0.66196,0.6621,184999998.0
2007-01-12 12:55:00,0.66199,0.66199,0.66189,0.66194,129500000.0
2007-01-12 12:56:00,0.66189,0.66197,0.66189,0.66194,121300001.0
2007-01-12 12:57:00,0.66202,0.66202,0.662,0.662,10900000.0
2007-01-12 12:58:00,0.66199,0.66205,0.6619,0.6619,137899999.0
2007-01-12 12:59:00,0.66194,0.66204,0.66194,0.66199,199900003.0
2007-01-12 13:00:00,0.66204,0.66205,0.66202,0.66202,158299997.0
2007-01-12 13:01:00,0.66207,0.66207,0.66201,0.66201,107199997.0
2007-01-12 13:02:00,0.66201,0.66209,0.66199,0.66204,303699993.0
2007-01-12 13:03:00,0.66207,0.66215,0.66206,0.66207,159699998.0
2007-01-12 13:04:00,0.66207,0.66215,0.66206,0.66215,150000001.0
2007-01-12 13:05:00,0.66217,0.66217,0.66215,0.66215,8600000.0
2007-01-12 13:06:00,0.66214,0.66215,0.66203,0.66211,221900001.0
2007-01-12 13:07:00,0.66211,0.66211,0.66197,0.662,202000003.0
2007-01-12 13:08:00,0.66203,0.66208,0.66201,0.66202,162899998.0
2007-01-12 13:09:00,0.66202,0.66202,0.66194,0.66201,275400002.0
2007-01-12 13:10:00,0.66186,0.66186,0.66174,0.66183,163100000.0
2007-01-12 13:11:00,0.66187,0.66191,0.66179,0.66183,255199998.0
2007-01-12 13:12:00,0.66187,0.66192,0.66183,0.66187,164799998.0
2007-01-12 13:13:00,0.66185,0.66192,0.66185,0.66192,141300001.0
2007-01-12 13:14:00,0.66185,0.66192,0.66184,0.6619,182799997.0
2007-01-12 13:15:00,0.66188,0.66191,0.6617,0.6617,100800002.0
2007-01-12 13:16:00,0.66163,0.66172,0.66163,0.66169,143299997.0
2007-01-12 13:17:00,0.66173,0.66173,0.66162,0.66167,292800003.0
2007-01-12 13:18:00,0.66163,0.66179,0.66163,0.66178,148700003.0
2007-01-12 13:19:00,0.66181,0.66181,0.66172,0.66179,104200002.0
2007-01-12 13:20:00,0.66177,0.66178,0.66172,0.66175,128200004.0
2007-01-12 13:21:00,0.6617,0.66172,0.6617,0.66172,92100002.0
2007-01-12 13:22:00,0.66169,0.66171,0.66169,0.66171,18100001.0
2007-01-12 13:23:00,0.66172,0.66186,0.6617,0.66186,124499999.0
2007-01-12 13:24:00,0.66191,0.66199,0.66191,0.66195,130199999.0
2007-01-12 13:25:00,0.66193,0.662,0.66192,0.66192,190699999.0
2007-01-12 13:26:00,0.66189,0.66195,0.66187,0.66195,71299998.0
2007-01-12 13:27:00,0.66193,0.66197,0.66187,0.6619,173600001.0
2007-01-12 13:28:00,0.66185,0.66193,0.66183,0.66187,216200001.0
2007-01-12 13:29:00,0.66191,0.66192,0.66182,0.66188,136600002.0
2007-01-12 13:30:00,0.66193,0.66201,0.66193,0.66197,149400002.0
2007-01-12 13:31:00,0.66199,0.66202,0.66195,0.66195,137499999.0
2007-01-12 13:32:00,0.66194,0.66194,0.66188,0.66193,80600000.0
2007-01-12 13:33:00,0.66197,0.66203,0.66196,0.66203,126999998.0
2007-01-12 13:34:00,0.66208,0.66208,0.66199,0.66199,146100001.0
2007-01-12 13:35:00,0.66196,0.66207,0.66196,0.66197,73799999.0
2007-01-12 13:36:00,0.66206,0.66206,0.66194,0.66195,100899999.0
2007-01-12 13:37:00,0.66192,0.66199,0.66191,0.66196,166199997.0
2007-01-12 13:38:00,0.6619,0.66191,0.66189,0.66191,104799996.0
2007-01-12 13:39:00,0.6619,0.66204,0.6619,0.66204,279300001.0
2007-01-12 13:40:00,0.66211,0.66211,0.66199,0.66204,124700000.0
2007-01-12 13:41:00,0.662,0.66203,0.662,0.66203,55799999.0
2007-01-12 13:42:00,0.66205,0.66205,0.66197,0.66205,174800001.0
2007-01-12 13:43:00,0.66202,0.66204,0.6619,0.6619,211799999.0
2007-01-12 13:44:00,0.66193,0.66202,0.66193,0.66198,75100002.0
2007-01-12 13:45:00,0.66193,0.66197,0.66192,0.66192,122800000.0
2007-01-12 13:46:00,0.66195,0.662,0.66195,0.662,191400001.0
2007-01-12 13:47:00,0.66202,0.66202,0.66194,0.66195,144900001.0
2007-01-12 13:48:00,0.66198,0.66203,0.66195,0.66198,101300001.0
2007-01-12 13:49:00,0.66195,0.66195,0.66182,0.66182,33300000.0
2007-01-12 13:50:00,0.66179,0.66193,0.66179,0.66185,244500001.0
2007-01-12 13:51:00,0.66187,0.66193,0.66177,0.66177,201499999.0
2007-01-12 13:52:00,0.66165,0.66165,0.66147,0.66147,218999999.0
2007-01-12 13:53:00,0.66155,0.6616,0.66153,0.6616,151800000.0
2007-01-12 13:54:00,0.66158,0.6616,0.6615,0.66154,193699999.0
2007-01-12 13:55:00,0.66155,0.66156,0.6615,0.66156,147200000.0
2007-01-12 13:56:00,0.66155,0.6616,0.66155,0.6616,181099998.0
2007-01-12 13:57:00,0.66156,0.6616,0.66152,0.66152,129299998.0
2007-01-12 13:58:00,0.66158,0.66158,0.66155,0.66156,44300000.0
2007-01-12 13:59:00,0.66152,0.66157,0.66151,0.66153,110699999.0
2007-01-12 14:00:00,0.66148,0.6616,0.66146,0.6616,109500000.0
2007-01-12 14:01:00,0.66157,0.6616,0.66155,0.66158,198000002.0
2007-01-12 14:02:00,0.66158,0.66163,0.66155,0.66163,114899999.0
2007-01-12 14:03:00,0.66158,0.66158,0.66152,0.66152,17500001.0
2007-01-12 14:04:00,0.66156,0.66158,0.66154,0.66158,131800000.0
2007-01-12 14:05:00,0.66155,0.6616,0.66155,0.66158,138099998.0
2007-01-12 14:06:00,0.66167,0.66185,0.66167,0.66185,176400000.0
2007-01-12 14:07:00,0.6618,0.66184,0.66172,0.66172,188400002.0
2007-01-12 14:08:00,0.66175,0.66177,0.66171,0.66172,118699999.0
2007-01-12 14:09:00,0.66168,0.66169,0.6616,0.6616,275299995.0
2007-01-12 14:10:00,0.66163,0.6617,0.66159,0.66166,131500003.0
2007-01-12 14:11:00,0.66167,0.66169,0.66162,0.66165,224999999.0
2007-01-12 14:12:00,0.66161,0.66175,0.6616,0.66173,179100000.0
2007-01-12 14:13:00,0.66171,0.66171,0.66159,0.66165,212199999.0
2007-01-12 14:14:00,0.66167,0.66173,0.66166,0.66168,100500000.0
2007-01-12 14:15:00,0.66169,0.66171,0.66169,0.66171,55900002.0
2007-01-12 14:16:00,0.66173,0.66173,0.66156,0.66156,163900000.0
2007-01-12 14:17:00,0.6616,0.66161,0.66153,0.66153,76500001.0
2007-01-12 14:18:00,0.66153,0.6616,0.66153,0.6616,133700002.0
2007-01-12 14:19:00,0.66163,0.66163,0.66154,0.66163,56200000.0
2007-01-12 14:20:00,0.66162,0.66165,0.66156,0.66163,210399997.0
2007-01-12 14:21:00,0.66161,0.66161,0.6615,0.66155,102500000.0
2007-01-12 14:22:00,0.66151,0.66156,0.66146,0.66153,41400000.0
2007-01-12 14:23:00,0.66156,0.66159,0.66151,0.66155,74300000.0
2007-01-12 14:24:00,0.66153,0.66155,0.66148,0.66155,90900000.0
2007-01-12 14:25:00,0.66149,0.6615,0.66139,0.66139,266700004.0
2007-01-12 14:26:00,0.66136,0.6614,0.66135,0.6614,145399998.0
2007-01-12 14:27:00,0.6614,0.6614,0.66132,0.66133,238200004.0
2007-01-12 14:28:00,0.66135,0.66135,0.66135,0.66135,68700001.0
2007-01-12 14:29:00,0.66135,0.66135,0.66135,0.66135,5600000.0
2007-01-12 14:30:00,0.6613,0.66138,0.6613,0.66135,92400000.0
2007-01-12 14:31:00,0.66132,0.66138,0.66132,0.66136,140599997.0
2007-01-12 14:32:00,0.66129,0.6614,0.66129,0.66136,276599996.0
2007-01-12 14:33:00,0.66134,0.66142,0.66133,0.66133,26100000.0
2007-01-12 14:34:00,0.66134,0.66139,0.66133,0.66135,102100002.0
2007-01-12 14:35:00,0.66135,0.6614,0.66127,0.66136,211600005.0
2007-01-12 14:36:00,0.6614,0.66141,0.66132,0.66141,225599993.0
2007-01-12 14:37:00,0.66141,0.66141,0.66134,0.66138,68800001.0
2007-01-12 14:38:00,0.66139,0.6614,0.66133,0.66133,192600000.0
2007-01-12 14:39:00,0.66132,0.66138,0.66131,0.66132,185100000.0
2007-01-12 14:40:00,0.66132,0.66138,0.66128,0.66136,106500002.0
2007-01-12 14:41:00,0.66136,0.66138,0.66135,0.66138,154200000.0
2007-01-12 14:42:00,0.66142,0.66142,0.66141,0.66141,60700000.0
2007-01-12 14:43:00,0.66147,0.66147,0.66143,0.66143,53499998.0
2007-01-12 14:44:00,0.66142,0.66143,0.66139,0.66139,108400001.0
2007-01-12 14:45:00,0.66138,0.66139,0.66133,0.66133,85400001.0
2007-01-12 14:46:00,0.66141,0.66142,0.66135,0.6614,74700001.0
2007-01-12 14:47:00,0.66134,0.66135,0.66134,0.66135,24700000.0
2007-01-12 14:48:00,0.66136,0.66136,0.66125,0.66125,118199997.0
2007-01-12 14:49:00,0.66131,0.66132,0.66127,0.66129,115600000.0
2007-01-12 14:50:00,0.66127,0.66133,0.66123,0.66133,280400000.0
2007-01-12 14:51:00,0.66129,0.66145,0.66129,0.66144,112899998.0
2007-01-12 14:52:00,0.66143,0.66146,0.66136,0.6614,80300000.0
2007-01-12 14:53:00,0.66138,0.66138,0.66129,0.66138,96599999.0
2007-01-12 14:54:00,0.66136,0.66137,0.66133,0.66133,37500000.0
2007-01-12 14:55:00,0.66134,0.6614,0.66128,0.6614,170600003.0
2007-01-12 14:56:00,0.66133,0.66133,0.66125,0.66125,89699998.0
2007-01-12 14:57:00,0.66128,0.66136,0.66128,0.6613,83999997.0
2007-01-12 14:58:00,0.6613,0.66134,0.66127,0.66127,184400001.0
2007-01-12 14:59:00,0.66124,0.6613,0.66124,0.6613,135800002.0
2007-01-12 15:00:00,0.6613,0.6613,0.66125,0.66125,21700000.0
2007-01-12 15:01:00,0.66125,0.66135,0.66125,0.66135,138800000.0
2007-01-12 15:02:00,0.66136,0.66137,0.66129,0.66129,46300000.0
2007-01-12 15:03:00,0.66129,0.66136,0.66129,0.6613,105799999.0
2007-01-12 15:04:00,0.6613,0.66138,0.66128,0.66138,242899995.0
2007-01-12 15:05:00,0.66137,0.66145,0.66134,0.66142,163599996.0
2007-01-12 15:06:00,0.66141,0.66144,0.66137,0.66141,182500003.0
2007-01-12 15:07:00,0.66145,0.66145,0.6614,0.66141,146200000.0
2007-01-12 15:08:00,0.66138,0.6614,0.66135,0.66135,166900001.0
2007-01-12 15:09:00,0.66138,0.6614,0.66135,0.66135,129100002.0
2007-01-12 15:10:00,0.66137,0.6614,0.66135,0.66135,111500000.0
2007-01-12 15:11:00,0.66141,0.66151,0.66141,0.66151,92699999.0
2007-01-12 15:12:00,0.66148,0.66149,0.66141,0.66149,76700001.0
2007-01-12 15:13:00,0.66146,0.66152,0.66146,0.66147,167899999.0
2007-01-12 15:14:00,0.66149,0.66158,0.66149,0.66152,115900002.0
2007-01-12 15:15:00,0.66152,0.66159,0.66151,0.66154,164100004.0
2007-01-12 15:16:00,0.66154,0.66157,0.66143,0.66143,196099995.0
2007-01-12 15:17:00,0.6615,0.6615,0.66145,0.66148,126899997.0
2007-01-12 15:18:00,0.66141,0.66147,0.6614,0.66145,99699999.0
2007-01-12 15:19:00,0.66142,0.66148,0.66142,0.66142,180999998.0
2007-01-12 15:20:00,0.66152,0.66157,0.66141,0.66142,76799999.0
2007-01-12 15:21:00,0.66135,0.66141,0.66133,0.66141,171500000.0
2007-01-12 15:22:00,0.6613,0.66136,0.66129,0.66135,141600003.0
2007-01-12 15:23:00,0.66124,0.66126,0.66121,0.66123,121900002.0
2007-01-12 15:24:00,0.66124,0.66128,0.66122,0.66122,216599998.0
2007-01-12 15:25:00,0.66127,0.66133,0.66123,0.66128,183399999.0
2007-01-12 15:26:00,0.66134,0.66135,0.66123,0.66127,153200001.0
2007-01-12 15:27:00,0.6612,0.6612,0.66115,0.6612,84300002.0
2007-01-12 15:28:00,0.66118,0.66122,0.66111,0.66122,121499998.0
2007-01-12 15:29:00,0.66125,0.66126,0.66124,0.66124,135700003.0
2007-01-12 15:30:00,0.66118,0.66121,0.6611,0.66113,183099994.0
2007-01-12 15:31:00,0.66107,0.66107,0.66098,0.66103,110899998.0
2007-01-12 15:32:00,0.66103,0.66109,0.66094,0.66094,145900000.0
2007-01-12 15:33:00,0.66092,0.66092,0.66065,0.66065,115800002.0
2007-01-12 15:34:00,0.66071,0.66074,0.6606,0.6606,102399997.0
2007-01-12 15:35:00,0.66065,0.66078,0.66065,0.66078,212899995.0
2007-01-12 15:36:00,0.66086,0.6609,0.66083,0.6609,191700002.0
2007-01-12 15:37:00,0.66086,0.66093,0.66086,0.66089,114300002.0
2007-01-12 15:38:00,0.66095,0.66097,0.6608,0.6608,234300000.0
2007-01-12 15:39:00,0.6608,0.66083,0.66074,0.66078,154000000.0
2007-01-12 15:40:00,0.66084,0.66084,0.66072,0.66078,188299998.0
2007-01-12 15:41:00,0.66077,0.66079,0.66073,0.66075,189100004.0
2007-01-12 15:42:00,0.66075,0.66081,0.66074,0.66081,113300001.0
2007-01-12 15:43:00,0.66075,0.66076,0.6607,0.66076,205700000.0
2007-01-12 15:44:00,0.66077,0.66077,0.66058,0.66063,80100001.0
2007-01-12 15:45:00,0.66071,0.66073,0.66064,0.66068,99400000.0
2007-01-12 15:46:00,0.66073,0.66079,0.6607,0.6607,59700000.0
2007-01-12 15:47:00,0.66076,0.66083,0.66071,0.66079,192099997.0
2007-01-12 15:48:00,0.6608,0.6608,0.66074,0.66074,126299996.0
2007-01-12 15:49:00,0.66074,0.66084,0.66074,0.66078,172999995.0
2007-01-12 15:50:00,0.66076,0.66083,0.66075,0.66082,145100002.0
2007-01-12 15:51:00,0.66077,0.66083,0.66075,0.66083,174099994.0
2007-01-12 15:52:00,0.66078,0.6608,0.66075,0.66075,132699999.0
2007-01-12 15:53:00,0.66075,0.66075,0.66069,0.66073,140599997.0
2007-01-12 15:54:00,0.66072,0.66072,0.66065,0.66067,241700007.0
2007-01-12 15:55:00,0.66066,0.66071,0.66057,0.66071,138999999.0
2007-01-12 15:56:00,0.66068,0.66074,0.66065,0.66067,211599999.0
2007-01-12 15:57:00,0.66066,0.66066,0.66064,0.66064,30300000.0
2007-01-12 15:58:00,0.66047,0.66048,0.6604,0.66045,162100000.0
2007-01-12 15:59:00,0.66043,0.66043,0.66038,0.66043,158599997.0
2007-01-12 16:00:00,0.66046,0.66056,0.66046,0.66053,97500001.0
2007-01-12 16:01:00,0.66052,0.6606,0.6605,0.66057,250700003.0
2007-01-12 16:02:00,0.66059,0.66071,0.66055,0.66071,122200003.0
2007-01-12 16:03:00,0.66077,0.66082,0.66076,0.66082,64600002.0
2007-01-12 16:04:00,0.66086,0.66088,0.66077,0.66085,139699998.0
2007-01-12 16:05:00,0.6608,0.66091,0.66079,0.66091,166800000.0
2007-01-12 16:06:00,0.66095,0.66097,0.66093,0.66096,78899999.0
2007-01-12 16:07:00,0.66086,0.66087,0.66075,0.66075,196400000.0
2007-01-12 16:08:00,0.66071,0.66076,0.66066,0.66073,159899995.0
2007-01-12 16:09:00,0.66073,0.66076,0.66068,0.66071,239200003.0
2007-01-12 16:10:00,0.66063,0.66072,0.66063,0.6607,246200000.0
2007-01-12 16:11:00,0.66074,0.66082,0.66074,0.66082,123699998.0
2007-01-12 16:12:00,0.66078,0.66079,0.66075,0.66075,116900002.0
2007-01-12 16:13:00,0.66073,0.66074,0.6607,0.66074,43900000.0
2007-01-12 16:14:00,0.66073,0.66081,0.66073,0.66078,160200000.0
2007-01-12 16:15:00,0.6608,0.66081,0.6608,0.66081,84899997.0
2007-01-12 16:16:00,0.66094,0.66095,0.66089,0.66089,66899998.0
2007-01-12 16:17:00,0.6608,0.66091,0.6608,0.6608,121000002.0
2007-01-12 16:18:00,0.66082,0.66083,0.66075,0.66075,68700001.0
2007-01-12 16:19:00,0.66074,0.66084,0.66069,0.66084,154700002.0
2007-01-12 16:20:00,0.66082,0.66093,0.66082,0.66093,94200001.0
2007-01-12 16:21:00,0.66092,0.66098,0.66085,0.66085,105499998.0
2007-01-12 16:22:00,0.66079,0.66086,0.66076,0.66086,162499997.0
2007-01-12 16:23:00,0.66089,0.66093,0.66085,0.66093,43000000.0
2007-01-12 16:24:00,0.6609,0.66093,0.66083,0.6609,128800000.0
2007-01-12 16:25:00,0.66093,0.661,0.66091,0.66098,83999998.0
2007-01-12 16:26:00,0.66099,0.66106,0.66097,0.66097,140399999.0
2007-01-12 16:27:00,0.66103,0.66111,0.66103,0.66103,152500000.0
2007-01-12 16:28:00,0.66106,0.66108,0.66101,0.66102,116499999.0
2007-01-12 16:29:00,0.66103,0.66107,0.66102,0.66102,100500000.0
2007-01-12 16:30:00,0.66107,0.66123,0.66104,0.66123,121299997.0
2007-01-12 16:31:00,0.66119,0.66122,0.66113,0.66119,153300003.0
2007-01-12 16:32:00,0.66109,0.66109,0.66102,0.66108,156300000.0
2007-01-12 16:33:00,0.661,0.66111,0.661,0.66103,184700000.0
2007-01-12 16:34:00,0.66107,0.6611,0.66104,0.66105,106200000.0
2007-01-12 16:35:00,0.66113,0.66117,0.66109,0.66116,130900001.0
2007-01-12 16:36:00,0.66117,0.66123,0.66114,0.66117,228899998.0
2007-01-12 16:37:00,0.66124,0.66148,0.66124,0.66142,199900002.0
2007-01-12 16:38:00,0.66146,0.66149,0.66139,0.66142,207000001.0
2007-01-12 16:39:00,0.66139,0.66139,0.66129,0.66133,161900004.0
2007-01-12 16:40:00,0.66138,0.66139,0.66135,0.66135,108100000.0
2007-01-12 16:41:00,0.66126,0.66138,0.66126,0.66133,172699999.0
2007-01-12 16:42:00,0.66128,0.66128,0.66119,0.6612,72500000.0
2007-01-12 16:43:00,0.6611,0.66118,0.6611,0.66115,173399997.0
2007-01-12 16:44:00,0.66108,0.66109,0.66107,0.66107,132000002.0
2007-01-12 16:45:00,0.66099,0.6611,0.66099,0.6611,128499999.0
2007-01-12 16:46:00,0.66109,0.66118,0.66109,0.66115,133499999.0
2007-01-12 16:47:00,0.66112,0.66113,0.66108,0.66108,116899999.0
2007-01-12 16:48:00,0.66114,0.66124,0.66113,0.66113,174599998.0
2007-01-12 16:49:00,0.66115,0.66117,0.66113,0.66113,112299999.0
2007-01-12 16:50:00,0.66116,0.66116,0.66106,0.66106,171399998.0
2007-01-12 16:51:00,0.66101,0.66105,0.66096,0.66098,186899998.0
2007-01-12 16:52:00,0.66097,0.66103,0.66097,0.66098,183900005.0
2007-01-12 16:53:00,0.66099,0.66101,0.66095,0.66101,71200002.0
2007-01-12 16:54:00,0.66101,0.66101,0.66097,0.66097,133299999.0
2007-01-12 16:55:00,0.66104,0.66104,0.66095,0.661,74100001.0
2007-01-12 16:56:00,0.66094,0.66099,0.66094,0.66097,116399998.0
2007-01-12 16:57:00,0.66098,0.661,0.66089,0.661,173300000.0
2007-01-12 16:58:00,0.66096,0.661,0.66091,0.661,105100000.0
2007-01-12 16:59:00,0.66097,0.66102,0.66094,0.661,164500003.0
2007-01-12 17:00:00,0.66104,0.6611,0.66093,0.66093,83099999.0
2007-01-12 17:01:00,0.66098,0.66098,0.66091,0.66095,227800002.0
2007-01-12 17:02:00,0.66089,0.66096,0.66087,0.66095,127000004.0
2007-01-12 17:03:00,0.66082,0.66089,0.66072,0.66076,182899994.0
2007-01-12 17:04:00,0.6607,0.66078,0.66064,0.66072,165400000.0
2007-01-12 17:05:00,0.66068,0.66068,0.66057,0.66064,218800001.0
2007-01-12 17:06:00,0.6606,0.66061,0.66052,0.66059,96499999.0
2007-01-12 17:07:00,0.66056,0.66056,0.66043,0.66043,226500003.0
2007-01-12 17:08:00,0.6604,0.66047,0.6604,0.66046,113399998.0
2007-01-12 17:09:00,0.66051,0.66051,0.66044,0.66047,118400000.0
2007-01-12 17:10:00,0.66053,0.66053,0.66044,0.66048,86200001.0
2007-01-12 17:11:00,0.66047,0.66048,0.66045,0.66046,83000001.0
2007-01-12 17:12:00,0.66041,0.66041,0.66031,0.66038,31000001.0
2007-01-12 17:13:00,0.66044,0.66052,0.66038,0.66047,134699999.0
2007-01-12 17:14:00,0.66059,0.66059,0.6604,0.66044,173799997.0
2007-01-12 17:15:00,0.66045,0.66054,0.66041,0.66048,171100001.0
2007-01-12 17:16:00,0.66049,0.66051,0.66041,0.6605,194200004.0
2007-01-12 17:17:00,0.6605,0.66056,0.66047,0.6605,60700000.0
2007-01-12 17:18:00,0.66058,0.6606,0.66057,0.66057,79699998.0
2007-01-12 17:19:00,0.66054,0.66058,0.6605,0.66057,61000000.0
2007-01-12 17:20:00,0.66065,0.66074,0.66064,0.66065,226200002.0
2007-01-12 17:21:00,0.66066,0.66066,0.66059,0.6606,239400001.0
2007-01-12 17:22:00,0.66063,0.66066,0.66058,0.66063,131499999.0
2007-01-12 17:23:00,0.66065,0.66076,0.66065,0.66065,179600005.0
2007-01-12 17:24:00,0.66077,0.66078,0.66072,0.66073,96000002.0
2007-01-12 17:25:00,0.66075,0.66079,0.66072,0.66072,171000005.0
2007-01-12 17:26:00,0.66066,0.66066,0.66053,0.6606,179700007.0
2007-01-12 17:27:00,0.66062,0.66072,0.6606,0.6606,142800000.0
2007-01-12 17:28:00,0.66061,0.66061,0.66053,0.66058,78700000.0
2007-01-12 17:29:00,0.66055,0.66055,0.6604,0.66045,93200003.0
2007-01-12 17:30:00,0.66043,0.66048,0.66032,0.66032,262500005.0
2007-01-12 17:31:00,0.66029,0.66029,0.6601,0.66015,81700001.0
2007-01-12 17:32:00,0.6602,0.6602,0.66014,0.66018,147399998.0
2007-01-12 17:33:00,0.66024,0.66025,0.6601,0.6602,197699999.0
2007-01-12 17:34:00,0.66017,0.66021,0.66016,0.66021,71700001.0
2007-01-12 17:35:00,0.66023,0.66023,0.6601,0.66012,114500003.0
2007-01-12 17:36:00,0.66013,0.66018,0.66006,0.66013,223300002.0
2007-01-12 17:37:00,0.6601,0.66018,0.6601,0.66013,203400003.0
2007-01-12 17:38:00,0.66007,0.66015,0.66006,0.66008,72599998.0
2007-01-12 17:39:00,0.6601,0.66011,0.66006,0.66007,113200000.0
2007-01-12 17:40:00,0.66007,0.66011,0.66006,0.66007,53700000.0
2007-01-12 17:41:00,0.65998,0.66004,0.65998,0.65998,100999999.0
2007-01-12 17:42:00,0.66009,0.66019,0.66006,0.66006,73199999.0
2007-01-12 17:43:00,0.66014,0.66015,0.66011,0.66015,152399998.0
2007-01-12 17:44:00,0.66014,0.66024,0.66011,0.66024,107999999.0
2007-01-12 17:45:00,0.66028,0.66028,0.66019,0.66026,255900000.0
2007-01-12 17:46:00,0.66022,0.66022,0.66018,0.66018,49600001.0
2007-01-12 17:47:00,0.6601,0.66016,0.66009,0.66016,113299999.0
2007-01-12 17:48:00,0.66016,0.66017,0.66009,0.66015,192400003.0
2007-01-12 17:49:00,0.66014,0.66014,0.66012,0.66012,40600000.0
2007-01-12 17:50:00,0.66008,0.66011,0.65997,0.66005,259700006.0
2007-01-12 17:51:00,0.66005,0.66009,0.66001,0.66004,116299999.0
2007-01-12 17:52:00,0.66001,0.66001,0.65999,0.65999,38199999.0
2007-01-12 17:53:00,0.65994,0.65994,0.65981,0.65981,128099998.0
2007-01-12 17:54:00,0.65982,0.66004,0.65982,0.66004,137999997.0
2007-01-12 17:55:00,0.65998,0.66006,0.65998,0.66005,134400002.0
2007-01-12 17:56:00,0.66004,0.66004,0.65993,0.66001,56400000.0
2007-01-12 17:57:00,0.65994,0.65995,0.65988,0.65995,158100002.0
2007-01-12 17:58:00,0.66,0.66002,0.65996,0.65997,226500001.0
2007-01-12 17:59:00,0.65996,0.65996,0.6597,0.65972,154199995.0
2007-01-12 18:00:00,0.65972,0.65988,0.65972,0.65988,147799999.0
2007-01-12 18:01:00,0.65986,0.6599,0.65973,0.65981,1209500001.0
2007-01-12 18:02:00,0.65983,0.65989,0.6598,0.65984,1384299994.0
2007-01-12 18:03:00,0.65986,0.65999,0.65986,0.65987,1607399991.0
2007-01-12 18:04:00,0.65983,0.65994,0.65983,0.65988,771700000.0
2007-01-12 18:05:00,0.65983,0.65992,0.65983,0.65988,1130399999.0
2007-01-12 18:06:00,0.65986,0.65995,0.65986,0.65993,1539699992.0
2007-01-12 18:07:00,0.6603,0.6603,0.6603,0.6603,2042599993.0
2007-01-12 18:08:00,0.66,0.66004,0.65993,0.65998,2042599993.0
2007-01-12 18:09:00,0.65999,0.66008,0.65999,0.66006,751700003.0
2007-01-12 18:10:00,0.6601,0.66011,0.66003,0.66004,1163999996.0
2007-01-12 18:11:00,0.66006,0.66015,0.66005,0.66013,1218200000.0
2007-01-12 18:12:00,0.66008,0.6601,0.66003,0.66004,936000000.0
2007-01-12 18:13:00,0.66008,0.66015,0.66008,0.66008,1195599989.0
2007-01-12 18:14:00,0.66011,0.66019,0.66009,0.66011,1416699999.0
2007-01-12 18:15:00,0.66007,0.66014,0.66002,0.66003,2004999995.0
2007-01-12 18:16:00,0.6601,0.6601,0.65997,0.66006,1047000003.0
2007-01-12 18:17:00,0.65999,0.6601,0.65999,0.6601,943599990.0
2007-01-12 18:18:00,0.66013,0.66015,0.66009,0.66015,918199998.0
2007-01-12 18:19:00,0.66007,0.66018,0.66007,0.6601,835099999.0
2007-01-12 18:20:00,0.66012,0.66025,0.66012,0.66025,581499998.0
2007-01-12 18:21:00,0.66015,0.66022,0.66012,0.6602,1049300005.0
2007-01-12 18:22:00,0.66023,0.66025,0.66014,0.66019,1130899997.0
2007-01-12 18:23:00,0.66017,0.66031,0.66016,0.66021,1261900004.0
2007-01-12 18:24:00,0.66015,0.66022,0.66011,0.66016,847400005.0
2007-01-12 18:25:00,0.66017,0.66022,0.66014,0.66017,897799994.0
2007-01-12 18:26:00,0.66017,0.66019,0.6601,0.66019,1074700001.0
2007-01-12 18:27:00,0.66018,0.66018,0.66005,0.66008,774800001.0
2007-01-12 18:28:00,0.6601,0.66018,0.6601,0.66018,695799991.0
2007-01-12 18:29:00,0.66018,0.66018,0.6601,0.66012,752900003.0
2007-01-12 18:30:00,0.66013,0.66021,0.66006,0.66013,782200001.0
2007-01-12 18:31:00,0.66014,0.66015,0.66007,0.66008,575000008.0
2007-01-12 18:32:00,0.66015,0.66023,0.66008,0.66022,692599993.0
2007-01-12 18:33:00,0.66023,0.6603,0.66021,0.6603,1222099990.0
2007-01-12 18:34:00,0.66027,0.66031,0.66023,0.66024,1152699996.0
2007-01-12 18:35:00,0.66025,0.66025,0.66022,0.66023,422400000.0
2007-01-12 18:36:00,0.6602,0.66025,0.6602,0.66025,183100000.0
2007-01-12 18:37:00,0.66022,0.66024,0.66016,0.66024,470100004.0
2007-01-12 18:38:00,0.66021,0.66021,0.66013,0.66013,183200000.0
2007-01-12 18:39:00,0.66014,0.66014,0.66005,0.66008,573600007.0
2007-01-12 18:40:00,0.66009,0.66009,0.66002,0.66007,563899993.0
2007-01-12 18:41:00,0.66003,0.66013,0.66003,0.66013,908299998.0
2007-01-12 18:42:00,0.66013,0.6602,0.66008,0.66018,365800001.0
2007-01-12 18:43:00,0.66017,0.66019,0.66014,0.66017,309399996.0
2007-01-12 18:44:00,0.6602,0.66024,0.66013,0.66013,589999997.0
2007-01-12 18:45:00,0.66015,0.66023,0.66014,0.66016,389300001.0
2007-01-12 18:46:00,0.66025,0.66031,0.66022,0.66025,148999998.0
2007-01-12 18:47:00,0.66028,0.66028,0.66021,0.66025,292700000.0
2007-01-12 18:48:00,0.66022,0.66029,0.66016,0.66022,309499996.0
2007-01-12 18:49:00,0.66015,0.66025,0.66013,0.66017,84799998.0
2007-01-12 18:50:00,0.66015,0.66022,0.66015,0.66022,104400004.0
2007-01-12 18:51:00,0.66023,0.66026,0.66014,0.6602,348500001.0
2007-01-12 18:52:00,0.66022,0.66022,0.66016,0.6602,334699999.0
2007-01-12 18:53:00,0.6602,0.66021,0.66006,0.66007,873599998.0
2007-01-12 18:54:00,0.66014,0.66018,0.66012,0.66016,280499999.0
2007-01-12 18:55:00,0.66007,0.66016,0.66003,0.66012,638200004.0
2007-01-12 18:56:00,0.66014,0.6603,0.66014,0.66027,402400001.0
2007-01-12 18:57:00,0.6603,0.66034,0.66028,0.66028,339700001.0
2007-01-12 18:58:00,0.66024,0.66029,0.6602,0.66022,831699989.0
2007-01-12 18:59:00,0.6602,0.66026,0.66015,0.66015,781899998.0
2007-01-12 19:00:00,0.6602,0.66032,0.66018,0.66032,619300012.0
2007-01-12 19:01:00,0.66033,0.66034,0.66031,0.66034,81499999.0
2007-01-12 19:02:00,0.66035,0.66039,0.66032,0.66039,490700002.0
2007-01-12 19:03:00,0.66039,0.66046,0.66036,0.66042,623400001.0
2007-01-12 19:04:00,0.66043,0.66044,0.66035,0.6604,176299999.0
2007-01-12 19:05:00,0.66036,0.66041,0.66032,0.66034,408300000.0
2007-01-12 19:06:00,0.66028,0.66038,0.66027,0.66027,761399990.0
2007-01-12 19:07:00,0.66039,0.66045,0.66034,0.66034,372499998.0
2007-01-12 19:08:00,0.66038,0.66038,0.6603,0.6603,755000007.0
2007-01-12 19:09:00,0.6603,0.66041,0.66028,0.66039,512900000.0
2007-01-12 19:10:00,0.66038,0.66038,0.6603,0.66035,396900002.0
2007-01-12 19:11:00,0.66032,0.66038,0.6603,0.66038,264599998.0
2007-01-12 19:12:00,0.66035,0.66035,0.6603,0.6603,347500003.0
2007-01-12 19:13:00,0.6603,0.66033,0.66024,0.66024,409000005.0
2007-01-12 19:14:00,0.66035,0.66035,0.66017,0.66023,199400000.0
2007-01-12 19:15:00,0.66023,0.66027,0.66017,0.66022,751700011.0
2007-01-12 19:16:00,0.66023,0.66023,0.66014,0.66016,108100002.0
2007-01-12 19:17:00,0.66011,0.66022,0.66011,0.66016,324300002.0
2007-01-12 19:18:00,0.66014,0.66025,0.66014,0.66025,194300001.0
2007-01-12 19:19:00,0.66025,0.66027,0.66023,0.66025,492300002.0
2007-01-12 19:20:00,0.66026,0.66028,0.66023,0.66023,403499996.0
2007-01-12 19:21:00,0.66024,0.66032,0.66024,0.66031,349800001.0
2007-01-12 19:22:00,0.66032,0.66032,0.66024,0.66031,258899999.0
2007-01-12 19:23:00,0.66032,0.66037,0.66027,0.66035,233899997.0
2007-01-12 19:24:00,0.66034,0.66036,0.66028,0.66036,116499999.0
2007-01-12 19:25:00,0.66037,0.66038,0.6603,0.66037,176600001.0
2007-01-12 19:26:00,0.66036,0.66036,0.66028,0.66031,291000002.0
2007-01-12 19:27:00,0.66031,0.66034,0.66023,0.66034,756300001.0
2007-01-12 19:28:00,0.66027,0.66034,0.66027,0.66034,306600004.0
2007-01-12 19:29:00,0.6603,0.66034,0.66027,0.66034,592600007.0
2007-01-12 19:30:00,0.6603,0.66038,0.66028,0.66037,694899992.0
2007-01-12 19:31:00,0.66036,0.6604,0.66034,0.66038,784999994.0
2007-01-12 19:32:00,0.66047,0.66047,0.66038,0.66046,600399999.0
2007-01-12 19:33:00,0.66043,0.66045,0.6604,0.66043,359100003.0
2007-01-12 19:34:00,0.66044,0.66053,0.66044,0.66053,493400006.0
2007-01-12 19:35:00,0.66055,0.66055,0.66046,0.66046,467700002.0
2007-01-12 19:36:00,0.66046,0.66046,0.66033,0.66043,584100003.0
2007-01-12 19:37:00,0.6604,0.66045,0.66039,0.66045,402099997.0
2007-01-12 19:38:00,0.66042,0.66042,0.66029,0.66038,302599999.0
2007-01-12 19:39:00,0.66033,0.66036,0.66031,0.66032,804300003.0
2007-01-12 19:40:00,0.66025,0.66033,0.66022,0.66022,618600002.0
2007-01-12 19:41:00,0.66022,0.66026,0.66018,0.66019,668199999.0
2007-01-12 19:42:00,0.66018,0.66024,0.66016,0.66024,295399994.0
2007-01-12 19:43:00,0.66021,0.66021,0.66014,0.66016,164399999.0
2007-01-12 19:44:00,0.66013,0.66013,0.66002,0.66006,323800000.0
2007-01-12 19:45:00,0.66011,0.66011,0.66005,0.6601,329900007.0
2007-01-12 19:46:00,0.66013,0.66013,0.66007,0.6601,155000004.0
2007-01-12 19:47:00,0.66011,0.66011,0.66007,0.6601,119700000.0
2007-01-12 19:48:00,0.66009,0.66015,0.66009,0.66015,148599998.0
2007-01-12 19:49:00,0.66011,0.66013,0.66005,0.66013,195699997.0
2007-01-12 19:50:00,0.66015,0.66015,0.66009,0.6601,387800003.0
2007-01-12 19:51:00,0.6601,0.66015,0.66008,0.66013,294800007.0
2007-01-12 19:52:00,0.66015,0.66017,0.66015,0.66015,402500007.0
2007-01-12 19:53:00,0.66016,0.6602,0.66015,0.66015,153899998.0
2007-01-12 19:54:00,0.66015,0.66015,0.66009,0.6601,146500001.0
2007-01-12 19:55:00,0.66015,0.66015,0.66006,0.66006,170399999.0
2007-01-12 19:56:00,0.66006,0.66014,0.66006,0.66014,120600000.0
2007-01-12 19:57:00,0.66015,0.66015,0.66006,0.66008,801700003.0
2007-01-12 19:58:00,0.66011,0.66014,0.66008,0.66008,170100001.0
2007-01-12 19:59:00,0.66012,0.66014,0.66007,0.66012,460500001.0
2007-01-12 20:00:00,0.66017,0.66017,0.6601,0.66015,147800001.0
2007-01-12 20:01:00,0.66017,0.66022,0.66016,0.66022,297000004.0
2007-01-12 20:02:00,0.66021,0.66021,0.66011,0.66011,116800001.0
2007-01-12 20:03:00,0.66016,0.66019,0.66014,0.66015,227500004.0
2007-01-12 20:04:00,0.66015,0.66015,0.66011,0.66014,123299999.0
2007-01-12 20:05:00,0.66018,0.66018,0.66011,0.66015,212499995.0
2007-01-12 20:06:00,0.66011,0.66015,0.66008,0.66015,145900001.0
2007-01-12 20:07:00,0.66014,0.66025,0.66014,0.66025,201000005.0
2007-01-12 20:08:00,0.66025,0.66025,0.66018,0.66021,710400006.0
2007-01-12 20:09:00,0.66017,0.66022,0.66011,0.66022,236499993.0
2007-01-12 20:10:00,0.66022,0.66022,0.66016,0.66022,185399995.0
2007-01-12 20:11:00,0.66021,0.66021,0.66012,0.6602,235099998.0
2007-01-12 20:12:00,0.6602,0.66022,0.66009,0.66022,1061199994.0
2007-01-12 20:13:00,0.66021,0.66022,0.66012,0.66015,374600002.0
2007-01-12 20:14:00,0.66015,0.66015,0.66013,0.66013,395600007.0
2007-01-12 20:15:00,0.66015,0.66021,0.66009,0.66017,729299989.0
2007-01-12 20:16:00,0.66017,0.66019,0.6601,0.66015,386200004.0
2007-01-12 20:17:00,0.66013,0.66015,0.6601,0.66013,101299998.0
2007-01-12 20:18:00,0.66014,0.66014,0.66007,0.66007,399299997.0
2007-01-12 20:19:00,0.66011,0.66019,0.6601,0.6601,428699998.0
2007-01-12 20:20:00,0.66013,0.66014,0.66009,0.66013,432100004.0
2007-01-12 20:21:00,0.66009,0.66009,0.66004,0.66005,172399999.0
2007-01-12 20:22:00,0.66005,0.66013,0.66005,0.66013,172400003.0
2007-01-12 20:23:00,0.66015,0.66015,0.6601,0.6601,532599994.0
2007-01-12 20:24:00,0.66006,0.66015,0.66006,0.6601,451200000.0
2007-01-12 20:25:00,0.66005,0.66014,0.66004,0.66005,638699989.0
2007-01-12 20:26:00,0.66004,0.66013,0.66003,0.66013,912399994.0
2007-01-12 20:27:00,0.66013,0.66017,0.66013,0.66015,490299991.0
2007-01-12 20:28:00,0.66016,0.66016,0.66007,0.66013,649600002.0
2007-01-12 20:29:00,0.66017,0.66017,0.66005,0.66007,819099987.0
2007-01-12 20:30:00,0.66008,0.66015,0.66004,0.66006,1725300003.0
2007-01-12 20:31:00,0.66007,0.66014,0.66003,0.66005,865500002.0
2007-01-12 20:32:00,0.66009,0.66015,0.66006,0.66014,1440400008.0
2007-01-12 20:33:00,0.66015,0.66017,0.66015,0.66015,251300004.0
2007-01-12 20:34:00,0.66013,0.66015,0.66012,0.66012,348099998.0
2007-01-12 20:35:00,0.66013,0.66013,0.66001,0.66013,309299999.0
2007-01-12 20:36:00,0.66015,0.66015,0.6601,0.66012,312100001.0
2007-01-12 20:37:00,0.66007,0.66013,0.66003,0.66003,629400005.0
2007-01-12 20:38:00,0.66,0.66007,0.65999,0.66,813199997.0
2007-01-12 20:39:00,0.65995,0.66001,0.65995,0.66,526799999.0
2007-01-12 20:40:00,0.65998,0.66002,0.65996,0.65996,436199997.0
2007-01-12 20:41:00,0.66001,0.66001,0.65989,0.65995,441700002.0
2007-01-12 20:42:00,0.66001,0.66004,0.65999,0.66004,142100001.0
2007-01-12 20:43:00,0.65998,0.66007,0.65997,0.66001,420600002.0
2007-01-12 20:44:00,0.66004,0.66004,0.65996,0.65997,1161800000.0
2007-01-12 20:45:00,0.66,0.66005,0.65997,0.65998,478700002.0
2007-01-12 20:46:00,0.66001,0.66002,0.65995,0.65995,185300001.0
2007-01-12 20:47:00,0.65993,0.66,0.65992,0.65993,642400002.0
2007-01-12 20:48:00,0.6599,0.65997,0.65985,0.65993,833400005.0
2007-01-12 20:49:00,0.65995,0.65999,0.65989,0.65999,386500001.0
2007-01-12 20:50:00,0.66001,0.66001,0.65991,0.65998,1363999994.0
2007-01-12 20:51:00,0.65994,0.66001,0.65993,0.65993,537199990.0
2007-01-12 20:52:00,0.65997,0.66,0.65992,0.65994,620499990.0
2007-01-12 20:53:00,0.65997,0.66001,0.65994,0.65997,993700004.0
2007-01-12 20:54:00,0.65999,0.65999,0.65989,0.65999,687800007.0
2007-01-12 20:55:00,0.65999,0.65999,0.65987,0.65993,479700001.0
2007-01-12 20:56:00,0.6599,0.65994,0.65981,0.65985,1100200004.0
2007-01-12 20:57:00,0.65982,0.65994,0.65982,0.65985,990900002.0
2007-01-12 20:58:00,0.6599,0.65999,0.65987,0.65994,985700003.0
2007-01-12 20:59:00,0.65993,0.65994,0.65985,0.65989,1297900011.0
2007-01-12 21:00:00,0.65992,0.65995,0.65981,0.65994,1572999993.0
2007-01-12 21:01:00,0.65992,0.65995,0.65983,0.65995,1124699991.0
2007-01-12 21:02:00,0.65993,0.65993,0.65985,0.6599,423499999.0
2007-01-12 21:03:00,0.65992,0.65997,0.6599,0.65992,728899993.0
2007-01-12 21:04:00,0.65992,0.65992,0.65987,0.6599,570399999.0
2007-01-12 21:05:00,0.65987,0.65996,0.65983,0.65991,727300004.0
2007-01-12 21:06:00,0.65993,0.65993,0.65987,0.6599,673199991.0
2007-01-12 21:07:00,0.65989,0.65992,0.65983,0.6599,121199998.0
2007-01-12 21:08:00,0.6599,0.65992,0.65987,0.65987,201499999.0
2007-01-12 21:09:00,0.65993,0.65993,0.65984,0.65985,282199999.0
2007-01-12 21:10:00,0.65985,0.65987,0.65983,0.65985,225699999.0
2007-01-12 21:11:00,0.65987,0.65994,0.65987,0.6599,148200002.0
2007-01-12 21:12:00,0.65985,0.65989,0.65985,0.65989,51900000.0
2007-01-12 21:13:00,0.65994,0.65995,0.65989,0.65992,346999998.0
2007-01-12 21:14:00,0.65993,0.65993,0.65984,0.65987,781300002.0
2007-01-12 21:15:00,0.65986,0.65989,0.65981,0.65988,425700003.0
2007-01-12 21:16:00,0.65986,0.65989,0.65979,0.65987,237300001.0
2007-01-12 21:17:00,0.65985,0.65988,0.65983,0.65988,232399998.0
2007-01-12 21:18:00,0.65985,0.65987,0.65982,0.65985,85000001.0
2007-01-12 21:19:00,0.65982,0.65982,0.65975,0.65975,420399995.0
2007-01-12 21:20:00,0.65978,0.65978,0.65967,0.65971,875100005.0
2007-01-12 21:21:00,0.65975,0.65975,0.6597,0.6597,273700002.0
2007-01-12 21:22:00,0.65975,0.65977,0.65968,0.65977,610899996.0
2007-01-12 21:23:00,0.65973,0.65974,0.65969,0.65974,57000001.0
2007-01-12 21:24:00,0.65973,0.65977,0.6597,0.6597,199100002.0
2007-01-12 21:25:00,0.6597,0.65975,0.6597,0.65972,220600005.0
2007-01-12 21:26:00,0.65977,0.65978,0.65974,0.65974,48700000.0
2007-01-12 21:27:00,0.65977,0.65979,0.65976,0.65976,102299997.0
2007-01-12 21:28:00,0.65975,0.65977,0.6597,0.65976,286999997.0
2007-01-12 21:29:00,0.65975,0.65975,0.65971,0.65975,143099999.0
2007-01-12 21:30:00,0.65968,0.65976,0.65966,0.65976,72000002.0
2007-01-12 21:31:00,0.65978,0.65981,0.65974,0.65981,254199999.0
2007-01-12 21:32:00,0.65983,0.65983,0.65977,0.6598,615800003.0
2007-01-12 21:33:00,0.65979,0.65979,0.65973,0.65973,495700001.0
2007-01-12 21:34:00,0.65974,0.65979,0.65974,0.65977,596300003.0
2007-01-12 21:35:00,0.65979,0.65979,0.65972,0.65973,168700001.0
2007-01-12 21:36:00,0.65971,0.65978,0.65971,0.65973,32400000.0
2007-01-12 21:37:00,0.65979,0.65979,0.65971,0.65975,321200001.0
2007-01-12 21:38:00,0.6597,0.6597,0.65961,0.65965,197300001.0
2007-01-12 21:39:00,0.65958,0.65965,0.65958,0.65965,131999996.0
2007-01-12 21:40:00,0.65962,0.65966,0.65955,0.65955,245799999.0
2007-01-12 21:41:00,0.65943,0.65943,0.6592,0.65923,91600000.0
2007-01-12 21:42:00,0.65921,0.65921,0.65911,0.65918,265799995.0
2007-01-12 21:43:00,0.65919,0.65934,0.65919,0.65926,432099997.0
2007-01-12 21:44:00,0.65928,0.6593,0.65925,0.6593,416299999.0
2007-01-12 21:45:00,0.6593,0.65934,0.6593,0.65934,94599999.0
2007-01-12 21:46:00,0.65935,0.65938,0.65933,0.65934,445700000.0
2007-01-12 21:47:00,0.65936,0.6594,0.65936,0.65939,183000000.0
2007-01-12 21:48:00,0.65933,0.65933,0.65925,0.6593,148000000.0
2007-01-12 21:49:00,0.65932,0.65935,0.65932,0.65935,241800000.0
2007-01-12 21:50:00,0.65939,0.65939,0.65931,0.65935,80500002.0
2007-01-12 21:51:00,0.65938,0.65949,0.65932,0.65932,344900007.0
2007-01-12 21:52:00,0.6593,0.65937,0.6593,0.6593,118600002.0
2007-01-12 21:53:00,0.65935,0.65935,0.65932,0.65932,82499998.0
2007-01-12 21:54:00,0.65932,0.65935,0.6593,0.65932,296999996.0
2007-01-12 21:55:00,0.65932,0.65935,0.6593,0.6593,176299995.0
2007-01-12 21:56:00,0.65934,0.6594,0.65933,0.65933,185800000.0
2007-01-12 21:57:00,0.65933,0.65942,0.65933,0.65933,262399999.0
2007-01-12 21:58:00,0.65938,0.65941,0.65933,0.65936,184400001.0
2007-01-12 21:59:00,0.65936,0.65944,0.65929,0.6594,441199996.0
2007-01-12 22:00:00,0.65936,0.65944,0.65935,0.65943,276399995.0
2007-01-12 22:01:00,0.65944,0.65944,0.65935,0.65943,308300004.0
2007-01-12 22:02:00,0.65944,0.65944,0.65935,0.65935,415200003.0
2007-01-12 22:03:00,0.65936,0.65946,0.65936,0.65942,365900000.0
2007-01-12 22:04:00,0.65944,0.65951,0.6594,0.65945,322699996.0
2007-01-12 22:05:00,0.65938,0.65945,0.65935,0.65935,215499997.0
2007-01-12 22:06:00,0.65937,0.65945,0.65937,0.6594,151800001.0
2007-01-12 22:07:00,0.65935,0.65947,0.65935,0.65947,155199999.0
2007-01-12 22:08:00,0.65947,0.65948,0.6594,0.6594,405299999.0
2007-01-12 22:09:00,0.6594,0.65953,0.6594,0.65946,188499999.0
2007-01-12 22:10:00,0.65941,0.65956,0.65938,0.65946,101899997.0
2007-01-12 22:11:00,0.65948,0.65953,0.65948,0.65952,137999996.0
2007-01-12 22:12:00,0.65951,0.65951,0.6594,0.6594,381300002.0
2007-01-12 22:13:00,0.65937,0.65938,0.65937,0.65938,123000002.0
2007-01-12 22:14:00,0.65939,0.65944,0.65939,0.65944,65499998.0
2007-01-12 22:15:00,0.65944,0.65948,0.65936,0.65937,615600001.0
2007-01-12 22:16:00,0.65941,0.65949,0.65939,0.65949,616700011.0
2007-01-12 22:17:00,0.65952,0.65952,0.65946,0.65946,90200000.0
2007-01-12 22:18:00,0.65949,0.65952,0.65948,0.6595,150300002.0
2007-01-12 22:19:00,0.65948,0.65948,0.65942,0.65946,198099998.0
2007-01-12 22:20:00,0.65943,0.65957,0.65929,0.65945,221100000.0
2007-01-12 22:21:00,0.65948,0.6595,0.65945,0.65945,417600005.0
2007-01-12 22:22:00,0.65945,0.65945,0.65936,0.6594,389000002.0
2007-01-12 22:23:00,0.65936,0.65944,0.65932,0.65932,549000003.0
2007-01-12 22:24:00,0.65935,0.65939,0.6593,0.65936,242600003.0
2007-01-12 22:25:00,0.65937,0.65944,0.65937,0.65943,343799993.0
2007-01-12 22:26:00,0.65948,0.65951,0.65912,0.65939,389299999.0
2007-01-12 22:27:00,0.65941,0.65941,0.65934,0.65934,111099999.0
2007-01-12 22:28:00,0.65937,0.65941,0.65935,0.65935,151799999.0
2007-01-12 22:29:00,0.65938,0.65938,0.6593,0.6593,297299997.0
2007-01-12 22:30:00,0.65934,0.65938,0.65934,0.65936,132299997.0
2007-01-12 22:31:00,0.65937,0.65937,0.6593,0.6593,102700001.0
2007-01-12 22:32:00,0.65931,0.65931,0.65925,0.65925,214399996.0
2007-01-12 22:33:00,0.65925,0.65931,0.65925,0.65931,244800000.0
2007-01-12 22:34:00,0.65935,0.65941,0.65935,0.65938,309700006.0
2007-01-12 22:35:00,0.65938,0.65938,0.65931,0.65936,287300000.0
2007-01-12 22:36:00,0.65937,0.65942,0.65937,0.6594,150199999.0
2007-01-12 22:37:00,0.65938,0.65938,0.6593,0.6593,287100002.0
2007-01-12 22:38:00,0.65936,0.65938,0.65933,0.65933,165999996.0
2007-01-12 22:39:00,0.65933,0.6594,0.65933,0.65937,301499997.0
2007-01-12 22:40:00,0.65937,0.6594,0.65936,0.65937,421000000.0
2007-01-12 22:41:00,0.65935,0.65943,0.65931,0.65943,222900000.0
2007-01-12 22:42:00,0.65934,0.6594,0.65931,0.65935,286500000.0
2007-01-12 22:43:00,0.65939,0.6594,0.65939,0.6594,24400000.0
2007-01-12 22:44:00,0.65943,0.65947,0.65937,0.65945,52000000.0
2007-01-12 22:45:00,0.65946,0.65946,0.65938,0.6594,182300002.0
2007-01-12 22:46:00,0.6594,0.65946,0.6594,0.65946,65399999.0
2007-01-12 22:47:00,0.6594,0.6594,0.65926,0.65926,78300001.0
2007-01-12 22:48:00,0.65939,0.65943,0.65934,0.65934,212799998.0
2007-01-12 22:49:00,0.65945,0.65945,0.65937,0.65937,50700001.0
2007-01-12 22:50:00,0.6594,0.65943,0.6594,0.6594,117699997.0
2007-01-12 22:51:00,0.65943,0.65943,0.65938,0.65938,120000000.0
2007-01-12 22:52:00,0.6593,0.65938,0.6592,0.6592,88599999.0
2007-01-12 22:53:00,0.65938,0.65951,0.65938,0.65944,190200001.0
2007-01-12 22:54:00,0.65936,0.65944,0.65927,0.65937,104300000.0
2007-01-12 22:55:00,0.65941,0.65941,0.65937,0.6594,80100001.0
2007-01-12 22:56:00,0.65933,0.65936,0.65928,0.65936,97200001.0
2007-01-12 22:57:00,0.65934,0.65935,0.65929,0.65933,146100002.0
2007-01-12 22:58:00,0.65932,0.65935,0.65924,0.6593,347600000.0
2007-01-12 22:59:00,0.65932,0.65939,0.65924,0.65924,298900004.0
2007-01-12 23:00:00,0.6591,0.65944,0.6591,0.65936,132900001.0
2007-01-12 23:01:00,0.65932,0.65932,0.65932,0.65932,30299999.0
2007-01-12 23:02:00,0.65929,0.65933,0.65928,0.65931,276500001.0
2007-01-12 23:03:00,0.6593,0.65933,0.65922,0.65933,237099996.0
2007-01-12 23:04:00,0.65935,0.65935,0.6593,0.65932,59999999.0
2007-01-12 23:05:00,0.6593,0.6593,0.65924,0.6593,112199999.0
2007-01-12 23:06:00,0.65931,0.65936,0.65929,0.6593,154000002.0
2007-01-12 23:07:00,0.65929,0.65933,0.65929,0.65933,41000000.0
2007-01-12 23:08:00,0.6593,0.65935,0.6593,0.65932,130499998.0
2007-01-12 23:09:00,0.65935,0.65937,0.6593,0.65935,86699998.0
2007-01-12 23:10:00,0.65933,0.65935,0.6593,0.65935,130600000.0
2007-01-12 23:11:00,0.65937,0.65938,0.65928,0.65932,263400005.0
2007-01-12 23:12:00,0.65932,0.65935,0.65929,0.65935,86599999.0
2007-01-12 23:13:00,0.65925,0.65937,0.65925,0.65937,122500000.0
2007-01-12 23:14:00,0.65933,0.65938,0.6593,0.65932,99800002.0
2007-01-12 23:15:00,0.65933,0.65938,0.6593,0.65931,115900001.0
2007-01-12 23:16:00,0.6593,0.6593,0.65928,0.65928,45400002.0
2007-01-12 23:17:00,0.65935,0.65935,0.65928,0.65935,153200001.0
2007-01-12 23:18:00,0.65926,0.65933,0.65926,0.65931,134800005.0
2007-01-12 23:19:00,0.6593,0.65931,0.6593,0.65931,47800000.0
2007-01-12 23:20:00,0.65933,0.65935,0.65929,0.65931,141399995.0
2007-01-12 23:21:00,0.65935,0.65935,0.65928,0.6593,142199999.0
2007-01-12 23:22:00,0.65928,0.6593,0.65925,0.65927,151300001.0
2007-01-12 23:23:00,0.65932,0.65938,0.65931,0.65931,206100003.0
2007-01-12 23:24:00,0.65931,0.65935,0.65927,0.65927,175100004.0
2007-01-12 23:25:00,0.65931,0.65938,0.65931,0.65933,156800000.0
2007-01-12 23:26:00,0.6593,0.65935,0.65927,0.65935,153799997.0
2007-01-12 23:27:00,0.65932,0.65932,0.65932,0.65932,12700000.0
2007-01-12 23:28:00,0.6593,0.65944,0.65928,0.65936,189999998.0
2007-01-12 23:29:00,0.65931,0.6594,0.65926,0.65935,62899998.0
2007-01-12 23:30:00,0.65941,0.65944,0.65929,0.6593,141100002.0
2007-01-12 23:31:00,0.65931,0.65936,0.65928,0.65935,229300001.0
2007-01-12 23:32:00,0.6594,0.65943,0.65937,0.65937,159100001.0
2007-01-12 23:33:00,0.6594,0.6594,0.65928,0.65935,210599997.0
2007-01-12 23:34:00,0.65935,0.65935,0.6593,0.65932,98899999.0
2007-01-12 23:35:00,0.65938,0.65944,0.65936,0.65944,180099997.0
2007-01-12 23:36:00,0.6594,0.6594,0.65932,0.65932,120700001.0
2007-01-12 23:37:00,0.65934,0.65941,0.6593,0.6594,261800003.0
2007-01-12 23:38:00,0.65933,0.65942,0.65926,0.65936,132299999.0
2007-01-12 23:39:00,0.6594,0.65942,0.65937,0.6594,240600001.0
2007-01-12 23:40:00,0.6594,0.6594,0.65938,0.65938,43199998.0
2007-01-12 23:41:00,0.65941,0.65941,0.65931,0.65931,150499997.0
2007-01-12 23:42:00,0.65935,0.6594,0.65935,0.6594,115299999.0
2007-01-12 23:43:00,0.65943,0.65943,0.65937,0.65937,98900001.0
2007-01-12 23:44:00,0.65938,0.65938,0.65932,0.65936,133400004.0
2007-01-12 23:45:00,0.65936,0.65939,0.65936,0.65939,166099999.0
2007-01-12 23:46:00,0.65938,0.65943,0.65936,0.6594,166699999.0
2007-01-12 23:47:00,0.65948,0.65952,0.65936,0.65943,192399999.0
2007-01-12 23:48:00,0.65948,0.65955,0.65946,0.65949,151599999.0
2007-01-12 23:49:00,0.65951,0.65958,0.65951,0.65953,83600001.0
2007-01-12 23:50:00,0.65951,0.65955,0.65949,0.65953,206399996.0
2007-01-12 23:51:00,0.65955,0.65955,0.6595,0.6595,16000000.0
2007-01-12 23:52:00,0.65949,0.65956,0.65949,0.65953,100699999.0
2007-01-12 23:53:00,0.65947,0.65956,0.65947,0.65952,247400000.0
2007-01-12 23:54:00,0.65957,0.65957,0.6595,0.6595,171199998.0
2007-01-12 23:55:00,0.65955,0.65955,0.6595,0.65955,161999999.0
2007-01-12 23:56:00,0.65954,0.65957,0.65952,0.65952,115700000.0
2007-01-12 23:57:00,0.65954,0.65956,0.65948,0.65948,166500002.0
2007-01-12 23:58:00,0.65954,0.65954,0.65926,0.65926,42999998.0
2007-01-12 23:59:00,0.65947,0.65953,0.65947,0.65953,156600001.0
2007-01-15 00:00:00,0.65925,0.65945,0.65918,0.65933,148900000.0
2007-01-15 00:01:00,0.6593,0.65944,0.6593,0.65938,87000000.0
2007-01-15 00:02:00,0.65965,0.65966,0.65928,0.65928,256799997.0
2007-01-15 00:03:00,0.6593,0.65939,0.65919,0.65925,200200004.0
2007-01-15 00:04:00,0.6593,0.65946,0.65917,0.65933,110900001.0
2007-01-15 00:05:00,0.65935,0.65937,0.65926,0.65931,173900000.0
2007-01-15 00:06:00,0.65946,0.65957,0.65937,0.6594,245600000.0
2007-01-15 00:07:00,0.65927,0.65948,0.65923,0.65941,201999994.0
2007-01-15 00:08:00,0.65943,0.65959,0.65936,0.65952,150100003.0
2007-01-15 00:09:00,0.65948,0.65948,0.6593,0.65938,194799997.0
2007-01-15 00:10:00,0.65957,0.65958,0.65918,0.65918,213700001.0
2007-01-15 00:11:00,0.65925,0.65948,0.65925,0.65939,104300001.0
2007-01-15 00:12:00,0.65942,0.6595,0.65931,0.65931,191699998.0
2007-01-15 00:13:00,0.65929,0.65961,0.65929,0.65955,150000001.0
2007-01-15 00:14:00,0.6594,0.65948,0.65925,0.65925,230199999.0
2007-01-15 00:15:00,0.65927,0.65937,0.65901,0.65921,186900001.0
2007-01-15 00:16:00,0.65945,0.65946,0.65916,0.65922,113400000.0
2007-01-15 00:17:00,0.65923,0.65932,0.65902,0.65902,107899998.0
2007-01-15 00:18:00,0.65922,0.65922,0.65906,0.65922,133100001.0
2007-01-15 00:19:00,0.65905,0.65925,0.659,0.65911,223199999.0
2007-01-15 00:20:00,0.65935,0.65939,0.65902,0.65907,303299997.0
2007-01-15 00:21:00,0.6592,0.65924,0.65896,0.65908,98599998.0
2007-01-15 00:22:00,0.65934,0.65937,0.6591,0.65912,124500003.0
2007-01-15 00:23:00,0.6592,0.6592,0.65908,0.65908,106299999.0
2007-01-15 00:24:00,0.65937,0.65938,0.65893,0.659,115799999.0
2007-01-15 00:25:00,0.65917,0.65922,0.65898,0.65914,217700001.0
2007-01-15 00:26:00,0.65938,0.65938,0.65921,0.65932,105400000.0
2007-01-15 00:27:00,0.65936,0.65936,0.65921,0.65928,47000001.0
2007-01-15 00:28:00,0.65931,0.65933,0.6593,0.6593,191399999.0
2007-01-15 00:29:00,0.6593,0.6593,0.65922,0.65922,134100000.0
2007-01-15 00:30:00,0.65931,0.65933,0.65928,0.65933,131799999.0
2007-01-15 00:31:00,0.65931,0.65933,0.65927,0.65933,130400003.0
2007-01-15 00:32:00,0.65935,0.65937,0.65932,0.65937,69500000.0
2007-01-15 00:33:00,0.6593,0.65935,0.65928,0.65932,135400001.0
2007-01-15 00:34:00,0.65925,0.65934,0.65925,0.65933,301199993.0
2007-01-15 00:35:00,0.6593,0.65935,0.6593,0.65934,131599998.0
2007-01-15 00:36:00,0.65932,0.65941,0.65932,0.65941,132599999.0
2007-01-15 00:37:00,0.6594,0.65943,0.65936,0.65943,134100000.0
2007-01-15 00:38:00,0.65942,0.65942,0.65942,0.65942,70199998.0
2007-01-15 00:39:00,0.65937,0.65937,0.65932,0.65932,115699997.0
2007-01-15 00:40:00,0.65938,0.65946,0.65938,0.65941,125900000.0
2007-01-15 00:41:00,0.65944,0.65945,0.65933,0.65936,84700001.0
2007-01-15 00:42:00,0.65957,0.65958,0.65923,0.65923,248299997.0
2007-01-15 00:43:00,0.65933,0.65937,0.65928,0.65937,36900000.0
2007-01-15 00:44:00,0.6594,0.65948,0.65939,0.6594,159600004.0
2007-01-15 00:45:00,0.65938,0.65939,0.65933,0.65933,74999998.0
2007-01-15 00:46:00,0.65936,0.65943,0.65936,0.65939,113600000.0
2007-01-15 00:47:00,0.65939,0.65942,0.65934,0.65934,98400002.0
2007-01-15 00:48:00,0.65937,0.65945,0.65937,0.65939,90999999.0
2007-01-15 00:49:00,0.65945,0.65947,0.65937,0.65937,96099999.0
2007-01-15 00:50:00,0.65939,0.65943,0.65933,0.65943,97399999.0
2007-01-15 00:51:00,0.65945,0.65947,0.65934,0.65947,153500005.0
2007-01-15 00:52:00,0.65946,0.65948,0.65941,0.65941,183700002.0
2007-01-15 00:53:00,0.65939,0.65942,0.65936,0.65942,126399998.0
2007-01-15 00:54:00,0.65945,0.65945,0.65942,0.65942,115699999.0
2007-01-15 00:55:00,0.65945,0.65945,0.65942,0.65943,134899997.0
2007-01-15 00:56:00,0.6594,0.65945,0.65937,0.65942,82399999.0
2007-01-15 00:57:00,0.65937,0.65943,0.65937,0.65943,202999999.0
2007-01-15 00:58:00,0.65939,0.65943,0.65939,0.65943,39899998.0
2007-01-15 00:59:00,0.65942,0.65945,0.65942,0.65945,4800000.0
2007-01-15 01:00:00,0.65942,0.65946,0.6594,0.65942,140200002.0
2007-01-15 01:01:00,0.65942,0.65942,0.65929,0.65932,203599998.0
2007-01-15 01:02:00,0.65936,0.65938,0.65933,0.65933,160299998.0
2007-01-15 01:03:00,0.65933,0.65937,0.65928,0.65933,245700002.0
2007-01-15 01:04:00,0.65934,0.65943,0.65934,0.65943,95700002.0
2007-01-15 01:05:00,0.65935,0.65943,0.65934,0.65943,152499999.0
2007-01-15 01:06:00,0.65946,0.65947,0.6594,0.65944,167400000.0
2007-01-15 01:07:00,0.65941,0.65952,0.65941,0.65944,105300000.0
2007-01-15 01:08:00,0.65945,0.65956,0.65945,0.65953,200999998.0
2007-01-15 01:09:00,0.65961,0.65961,0.65954,0.65957,148399997.0
2007-01-15 01:10:00,0.65962,0.65968,0.6596,0.65963,174600002.0
2007-01-15 01:11:00,0.65963,0.65968,0.65962,0.65965,90400000.0
2007-01-15 01:12:00,0.65961,0.65962,0.65958,0.65962,128800001.0
2007-01-15 01:13:00,0.65958,0.65958,0.65951,0.65955,130400003.0
2007-01-15 01:14:00,0.65954,0.65961,0.65954,0.65958,127899997.0
2007-01-15 01:15:00,0.65957,0.65966,0.65957,0.6596,143799996.0
2007-01-15 01:16:00,0.65959,0.65968,0.65957,0.65968,171600002.0
2007-01-15 01:17:00,0.65971,0.65974,0.65968,0.65968,161299996.0
2007-01-15 01:18:00,0.65968,0.65976,0.65967,0.65971,122700000.0
2007-01-15 01:19:00,0.6597,0.65972,0.65967,0.6597,138800001.0
2007-01-15 01:20:00,0.6597,0.65972,0.65963,0.6597,124099999.0
2007-01-15 01:21:00,0.65963,0.65969,0.65963,0.65969,135199999.0
2007-01-15 01:22:00,0.65973,0.65973,0.65967,0.6597,65399997.0
2007-01-15 01:23:00,0.65968,0.65968,0.65964,0.65964,12700000.0
2007-01-15 01:24:00,0.65965,0.65968,0.65965,0.65968,39900000.0
2007-01-15 01:25:00,0.65966,0.65972,0.65962,0.65972,167400004.0
2007-01-15 01:26:00,0.6597,0.6597,0.65965,0.65965,89599998.0
2007-01-15 01:27:00,0.65968,0.65968,0.6596,0.6596,140699997.0
2007-01-15 01:28:00,0.65967,0.65967,0.65961,0.65962,133399998.0
2007-01-15 01:29:00,0.65965,0.65965,0.6596,0.65962,53800001.0
2007-01-15 01:30:00,0.65958,0.65963,0.65957,0.65961,138900001.0
2007-01-15 01:31:00,0.65959,0.65963,0.65959,0.65962,71000000.0
2007-01-15 01:32:00,0.65961,0.65965,0.65961,0.65965,21699999.0
2007-01-15 01:33:00,0.65957,0.65962,0.65955,0.65957,102100000.0
2007-01-15 01:34:00,0.6596,0.65963,0.65954,0.65957,161099997.0
2007-01-15 01:35:00,0.65957,0.65957,0.6595,0.6595,95400003.0
2007-01-15 01:36:00,0.65954,0.65958,0.65954,0.65955,46300000.0
2007-01-15 01:37:00,0.6596,0.65963,0.65956,0.65963,191999996.0
2007-01-15 01:38:00,0.65961,0.65965,0.6595,0.65953,147000000.0
2007-01-15 01:39:00,0.65957,0.65962,0.65954,0.65955,115100004.0
2007-01-15 01:40:00,0.65948,0.65954,0.65948,0.65953,252999999.0
2007-01-15 01:41:00,0.65955,0.65963,0.65955,0.65961,208700003.0
2007-01-15 01:42:00,0.65964,0.65968,0.65963,0.65964,110000001.0
2007-01-15 01:43:00,0.65965,0.65965,0.65963,0.65963,21400000.0
2007-01-15 01:44:00,0.65963,0.65963,0.65952,0.65952,232400004.0
2007-01-15 01:45:00,0.65957,0.65961,0.65957,0.65957,117699996.0
2007-01-15 01:46:00,0.65957,0.65962,0.6595,0.6595,247100003.0
2007-01-15 01:47:00,0.65955,0.65957,0.65955,0.65957,29500000.0
2007-01-15 01:48:00,0.65949,0.65953,0.65948,0.65953,181299996.0
2007-01-15 01:49:00,0.6595,0.65951,0.65941,0.65941,123800001.0
2007-01-15 01:50:00,0.65942,0.65951,0.65942,0.65942,131199998.0
2007-01-15 01:51:00,0.65943,0.65945,0.65939,0.65945,114700001.0
2007-01-15 01:52:00,0.65942,0.65942,0.65935,0.65942,119800002.0
2007-01-15 01:53:00,0.65938,0.65938,0.65926,0.65935,136800002.0
2007-01-15 01:54:00,0.65924,0.65932,0.65916,0.65927,267399999.0
2007-01-15 01:55:00,0.65924,0.65933,0.65924,0.65928,268199999.0
2007-01-15 01:56:00,0.65927,0.65933,0.65925,0.65926,221299995.0
2007-01-15 01:57:00,0.65924,0.65931,0.65924,0.65927,96600001.0
2007-01-15 01:58:00,0.65928,0.6593,0.65927,0.6593,85799998.0
2007-01-15 01:59:00,0.65929,0.65929,0.65922,0.65922,76900002.0
2007-01-15 02:00:00,0.65927,0.65949,0.65927,0.65945,178100004.0
2007-01-15 02:01:00,0.65954,0.65954,0.65945,0.65946,266299998.0
2007-01-15 02:02:00,0.65946,0.65955,0.65945,0.65955,179699999.0
2007-01-15 02:03:00,0.65955,0.65955,0.65947,0.6595,241499999.0
2007-01-15 02:04:00,0.65953,0.65953,0.65938,0.65951,206300002.0
2007-01-15 02:05:00,0.65953,0.65953,0.65944,0.65953,175699999.0
2007-01-15 02:06:00,0.65952,0.65956,0.65945,0.65945,176399996.0
2007-01-15 02:07:00,0.65951,0.65955,0.65948,0.65951,246400001.0
2007-01-15 02:08:00,0.65952,0.65955,0.6595,0.6595,122000000.0
2007-01-15 02:09:00,0.6596,0.65961,0.65956,0.65957,62800002.0
2007-01-15 02:10:00,0.65957,0.65963,0.65955,0.6596,239799994.0
2007-01-15 02:11:00,0.65966,0.65966,0.65959,0.65963,106899997.0
2007-01-15 02:12:00,0.65962,0.65965,0.65962,0.65965,40000000.0
2007-01-15 02:13:00,0.6596,0.65968,0.6596,0.65968,137199999.0
2007-01-15 02:14:00,0.65962,0.65969,0.65962,0.65965,119799997.0
2007-01-15 02:15:00,0.65966,0.65972,0.65963,0.6597,138000003.0
2007-01-15 02:16:00,0.65971,0.65975,0.65965,0.65965,287899996.0
2007-01-15 02:17:00,0.65965,0.65969,0.65965,0.65967,154299999.0
2007-01-15 02:18:00,0.65964,0.65966,0.65964,0.65966,53100001.0
2007-01-15 02:19:00,0.65968,0.65968,0.65959,0.65968,118399999.0
2007-01-15 02:20:00,0.65965,0.65967,0.65963,0.65966,108100000.0
2007-01-15 02:21:00,0.65961,0.65968,0.65961,0.65965,203699999.0
2007-01-15 02:22:00,0.65955,0.65965,0.65955,0.65965,94099999.0
2007-01-15 02:23:00,0.65963,0.65967,0.65959,0.6596,278000001.0
2007-01-15 02:24:00,0.65961,0.65963,0.65955,0.65961,97300001.0
2007-01-15 02:25:00,0.65964,0.65968,0.65958,0.65963,252400000.0
2007-01-15 02:26:00,0.65963,0.65964,0.6596,0.65962,194899997.0
2007-01-15 02:27:00,0.6596,0.65963,0.65956,0.65958,149299999.0
2007-01-15 02:28:00,0.65961,0.65961,0.65954,0.65958,120200000.0
2007-01-15 02:29:00,0.65962,0.65963,0.6596,0.65962,110899999.0
2007-01-15 02:30:00,0.65957,0.65965,0.65957,0.65961,104900002.0
2007-01-15 02:31:00,0.65958,0.65963,0.65958,0.65963,119500000.0
2007-01-15 02:32:00,0.65963,0.65963,0.65956,0.65957,134900000.0
2007-01-15 02:33:00,0.65958,0.65962,0.65958,0.65961,197299997.0
2007-01-15 02:34:00,0.6596,0.65962,0.6596,0.65961,63500001.0
2007-01-15 02:35:00,0.65965,0.65965,0.65965,0.65965,47900002.0
2007-01-15 02:36:00,0.65963,0.65966,0.65961,0.65966,134100002.0
2007-01-15 02:37:00,0.65966,0.65966,0.6596,0.65965,178799998.0
2007-01-15 02:38:00,0.65964,0.6597,0.65958,0.65968,243400000.0
2007-01-15 02:39:00,0.65966,0.65972,0.65963,0.65963,78900001.0
2007-01-15 02:40:00,0.65964,0.65964,0.65956,0.6596,89599999.0
2007-01-15 02:41:00,0.65955,0.65963,0.65955,0.65963,118999998.0
2007-01-15 02:42:00,0.6596,0.65965,0.6596,0.65965,51000000.0
2007-01-15 02:43:00,0.65966,0.65966,0.65957,0.65957,21600000.0
2007-01-15 02:44:00,0.65957,0.65961,0.65956,0.65957,174500004.0
2007-01-15 02:45:00,0.65951,0.6596,0.65951,0.6596,82599998.0
2007-01-15 02:46:00,0.65958,0.6596,0.65956,0.6596,110899998.0
2007-01-15 02:47:00,0.65961,0.6597,0.65961,0.65962,190300000.0
2007-01-15 02:48:00,0.65963,0.65965,0.65963,0.65964,20200000.0
2007-01-15 02:49:00,0.65968,0.65968,0.65963,0.65967,146799997.0
2007-01-15 02:50:00,0.6597,0.65982,0.6597,0.65976,153999997.0
2007-01-15 02:51:00,0.65973,0.65978,0.65973,0.65978,75100001.0
2007-01-15 02:52:00,0.65975,0.65975,0.65967,0.65973,136900001.0
2007-01-15 02:53:00,0.65977,0.65977,0.65967,0.65974,149499996.0
2007-01-15 02:54:00,0.65975,0.65977,0.6597,0.65972,82500002.0
2007-01-15 02:55:00,0.65977,0.65978,0.65969,0.65978,166399999.0
2007-01-15 02:56:00,0.65971,0.65972,0.65967,0.65972,36500000.0
2007-01-15 02:57:00,0.65969,0.65976,0.65969,0.65976,77700000.0
2007-01-15 02:58:00,0.65984,0.65984,0.65978,0.6598,91900000.0
2007-01-15 02:59:00,0.65972,0.65976,0.65968,0.65976,90099998.0
2007-01-15 03:00:00,0.6598,0.65983,0.65976,0.65977,98599997.0
2007-01-15 03:01:00,0.65973,0.65975,0.6597,0.65972,94899999.0
2007-01-15 03:02:00,0.65974,0.65974,0.65967,0.65974,194200004.0
2007-01-15 03:03:00,0.65972,0.65973,0.65968,0.65972,61400000.0
2007-01-15 03:04:00,0.65968,0.65975,0.65966,0.65966,151799997.0
2007-01-15 03:05:00,0.65968,0.65973,0.65967,0.65973,136699998.0
2007-01-15 03:06:00,0.65972,0.65973,0.65963,0.65973,198499996.0
2007-01-15 03:07:00,0.65963,0.6597,0.65961,0.65965,80100001.0
2007-01-15 03:08:00,0.65963,0.65963,0.65962,0.65963,18700001.0
2007-01-15 03:09:00,0.65963,0.65967,0.65958,0.6596,193300000.0
2007-01-15 03:10:00,0.65963,0.65966,0.6596,0.65963,163799999.0
2007-01-15 03:11:00,0.6596,0.65968,0.6596,0.65964,110800001.0
2007-01-15 03:12:00,0.65967,0.65967,0.65956,0.65958,99100001.0
2007-01-15 03:13:00,0.6596,0.65962,0.65958,0.65962,99100001.0
2007-01-15 03:14:00,0.65963,0.65963,0.65957,0.65963,127000000.0
2007-01-15 03:15:00,0.65961,0.65961,0.65954,0.65954,67300002.0
2007-01-15 03:16:00,0.65964,0.65964,0.65955,0.65958,230500001.0
2007-01-15 03:17:00,0.65963,0.65963,0.65954,0.6596,96000000.0
2007-01-15 03:18:00,0.65964,0.65968,0.65964,0.65968,174700001.0
2007-01-15 03:19:00,0.65967,0.65967,0.65962,0.65962,217599998.0
2007-01-15 03:20:00,0.65961,0.65966,0.6596,0.65966,236100002.0
2007-01-15 03:21:00,0.65963,0.65967,0.65961,0.65962,148200003.0
2007-01-15 03:22:00,0.65963,0.65965,0.6596,0.65965,61700002.0
2007-01-15 03:23:00,0.65958,0.6596,0.65958,0.65958,13700000.0
2007-01-15 03:24:00,0.65965,0.65965,0.65965,0.65965,9600000.0
2007-01-15 03:25:00,0.65962,0.65962,0.65962,0.65962,4000000.0
2007-01-15 03:26:00,0.65962,0.65965,0.65957,0.65965,87100001.0
2007-01-15 03:27:00,0.65965,0.65965,0.65965,0.65965,7200000.0
2007-01-15 03:28:00,0.65963,0.65963,0.65963,0.65963,16700001.0
2007-01-15 03:29:00,0.65965,0.65965,0.65965,0.65965,31100000.0
2007-01-15 03:30:00,0.65967,0.65967,0.65961,0.65965,93800000.0
2007-01-15 03:31:00,0.65958,0.65963,0.65958,0.65963,73799998.0
2007-01-15 03:32:00,0.6596,0.65967,0.6596,0.65967,91000004.0
2007-01-15 03:33:00,0.65959,0.65972,0.65959,0.65968,87600001.0
2007-01-15 03:34:00,0.65972,0.65976,0.65967,0.6597,246499999.0
2007-01-15 03:35:00,0.65972,0.65974,0.6597,0.65972,196799995.0
2007-01-15 03:36:00,0.65972,0.65972,0.65971,0.65971,33500001.0
2007-01-15 03:37:00,0.65972,0.65972,0.65967,0.65971,72300000.0
2007-01-15 03:38:00,0.65975,0.65975,0.6597,0.6597,152200000.0
2007-01-15 03:39:00,0.65972,0.65972,0.65964,0.6597,65799998.0
2007-01-15 03:40:00,0.65966,0.65973,0.65963,0.65973,153299998.0
2007-01-15 03:41:00,0.65973,0.65973,0.65968,0.65968,46500000.0
2007-01-15 03:42:00,0.65964,0.65972,0.65961,0.6597,91099999.0
2007-01-15 03:43:00,0.6597,0.65972,0.65966,0.6597,123099998.0
2007-01-15 03:44:00,0.6597,0.65971,0.65958,0.65971,197899996.0
2007-01-15 03:45:00,0.65957,0.65975,0.65953,0.65953,90100002.0
2007-01-15 03:46:00,0.65969,0.65969,0.65965,0.65965,47100001.0
2007-01-15 03:47:00,0.65964,0.65973,0.65964,0.65965,158700003.0
2007-01-15 03:48:00,0.65969,0.65976,0.65969,0.65976,76200000.0
2007-01-15 03:49:00,0.65975,0.65975,0.6597,0.65973,203099997.0
2007-01-15 03:50:00,0.6597,0.65973,0.6597,0.65973,54999999.0
2007-01-15 03:51:00,0.65971,0.65972,0.65971,0.65972,66200001.0
2007-01-15 03:52:00,0.65975,0.65975,0.65973,0.65973,29500000.0
2007-01-15 03:53:00,0.65978,0.65978,0.65973,0.65973,69300000.0
2007-01-15 03:54:00,0.65975,0.65975,0.6597,0.65973,161300001.0
2007-01-15 03:55:00,0.65973,0.65975,0.65973,0.65973,61500000.0
2007-01-15 03:56:00,0.65973,0.65973,0.65967,0.65967,155399999.0
2007-01-15 03:57:00,0.65971,0.65971,0.6597,0.6597,7300000.0
2007-01-15 03:58:00,0.65961,0.65971,0.65961,0.65969,103300001.0
2007-01-15 03:59:00,0.65973,0.65973,0.65963,0.65963,64600002.0
2007-01-15 04:00:00,0.65972,0.65972,0.65967,0.65972,223000001.0
2007-01-15 04:01:00,0.6597,0.65975,0.65968,0.65975,193500001.0
2007-01-15 04:02:00,0.65972,0.65973,0.65968,0.65973,109400001.0
2007-01-15 04:03:00,0.65975,0.65975,0.65968,0.65971,129499999.0
2007-01-15 04:04:00,0.65974,0.65974,0.65968,0.65968,221899994.0
2007-01-15 04:05:00,0.65974,0.65974,0.65974,0.65974,77399999.0
2007-01-15 04:06:00,0.65959,0.6599,0.65959,0.65985,158999997.0
2007-01-15 04:07:00,0.65976,0.65978,0.65972,0.65975,98599999.0
2007-01-15 04:08:00,0.65975,0.65975,0.65972,0.65972,66400002.0
2007-01-15 04:09:00,0.65975,0.65975,0.65975,0.65975,39699999.0
2007-01-15 04:10:00,0.65978,0.6598,0.6597,0.65979,264400000.0
2007-01-15 04:11:00,0.6598,0.65981,0.65974,0.65978,162599996.0
2007-01-15 04:12:00,0.65982,0.65989,0.6596,0.65962,252299999.0
2007-01-15 04:13:00,0.65984,0.65984,0.65979,0.65982,32000000.0
2007-01-15 04:14:00,0.65977,0.65983,0.65972,0.65975,74900001.0
2007-01-15 04:15:00,0.65979,0.65985,0.65979,0.6598,110899998.0
2007-01-15 04:16:00,0.65979,0.65984,0.65979,0.65984,60600000.0
2007-01-15 04:17:00,0.65981,0.65981,0.65979,0.65979,21299999.0
2007-01-15 04:18:00,0.65984,0.65986,0.65984,0.65986,25600000.0
2007-01-15 04:19:00,0.65983,0.65985,0.65979,0.65979,221799996.0
2007-01-15 04:20:00,0.6598,0.65987,0.6598,0.65983,157299998.0
2007-01-15 04:21:00,0.65984,0.65985,0.65981,0.65984,79800002.0
2007-01-15 04:22:00,0.65981,0.65985,0.65976,0.65976,140500003.0
2007-01-15 04:23:00,0.65987,0.65987,0.65983,0.65983,39899998.0
2007-01-15 04:24:00,0.65982,0.65987,0.65977,0.65983,167500002.0
2007-01-15 04:25:00,0.65985,0.6599,0.6598,0.6598,160900001.0
2007-01-15 04:26:00,0.65981,0.65994,0.65981,0.6599,158899998.0
2007-01-15 04:27:00,0.65989,0.65989,0.65979,0.65985,50200000.0
2007-01-15 04:28:00,0.65979,0.6598,0.65974,0.65974,113900001.0
2007-01-15 04:29:00,0.65979,0.65982,0.65976,0.65977,163100002.0
2007-01-15 04:30:00,0.65979,0.65985,0.65979,0.65983,88600001.0
2007-01-15 04:31:00,0.65983,0.65984,0.65978,0.65983,208599998.0
2007-01-15 04:32:00,0.65988,0.65988,0.6598,0.65982,164300002.0
2007-01-15 04:33:00,0.65982,0.65986,0.65977,0.65985,226600002.0
2007-01-15 04:34:00,0.65982,0.65983,0.65979,0.65983,151500001.0
2007-01-15 04:35:00,0.65985,0.65985,0.65982,0.65982,17600000.0
2007-01-15 04:36:00,0.65985,0.65987,0.6598,0.65987,100599998.0
2007-01-15 04:37:00,0.65978,0.65983,0.65977,0.65977,77600000.0
2007-01-15 04:38:00,0.65977,0.65985,0.65976,0.65985,70099998.0
2007-01-15 04:39:00,0.65985,0.6599,0.65981,0.65985,255899996.0
2007-01-15 04:40:00,0.65991,0.66002,0.65974,0.65996,243800000.0
2007-01-15 04:41:00,0.65988,0.65988,0.65981,0.65983,99399999.0
2007-01-15 04:42:00,0.65984,0.65991,0.65981,0.65985,247900001.0
2007-01-15 04:43:00,0.65981,0.65983,0.65979,0.65979,94100002.0
2007-01-15 04:44:00,0.65975,0.65984,0.65975,0.65984,164900003.0
2007-01-15 04:45:00,0.65981,0.65987,0.65981,0.65982,169999998.0
2007-01-15 04:46:00,0.65978,0.65984,0.65978,0.65984,8800000.0
2007-01-15 04:47:00,0.65985,0.65985,0.65979,0.6598,112700003.0
2007-01-15 04:48:00,0.65985,0.65985,0.65982,0.65982,82200001.0
2007-01-15 04:49:00,0.6598,0.65985,0.65978,0.65985,96000002.0
2007-01-15 04:50:00,0.65986,0.65992,0.65984,0.65987,175399998.0
2007-01-15 04:51:00,0.65988,0.65988,0.65984,0.65984,157300000.0
2007-01-15 04:52:00,0.65984,0.65988,0.65984,0.65988,69400002.0
2007-01-15 04:53:00,0.65989,0.65992,0.65983,0.6599,62199998.0
2007-01-15 04:54:00,0.65988,0.65988,0.65983,0.65985,64599999.0
2007-01-15 04:55:00,0.65981,0.65988,0.6598,0.65982,185899997.0
2007-01-15 04:56:00,0.65982,0.65988,0.65982,0.65988,84699999.0
2007-01-15 04:57:00,0.65983,0.65988,0.65983,0.65988,3900000.0
2007-01-15 04:58:00,0.65984,0.65993,0.65984,0.65993,128000000.0
2007-01-15 04:59:00,0.65993,0.65993,0.6599,0.6599,66099999.0
2007-01-15 05:00:00,0.65989,0.65993,0.65989,0.65993,40100001.0
2007-01-15 05:01:00,0.6599,0.65997,0.6599,0.65993,84099999.0
2007-01-15 05:02:00,0.65989,0.6599,0.65984,0.65987,95800002.0
2007-01-15 05:03:00,0.65995,0.65995,0.6598,0.6598,125399996.0
2007-01-15 05:04:00,0.65982,0.6599,0.65981,0.65983,178200002.0
2007-01-15 05:05:00,0.65986,0.65986,0.65979,0.6598,81999999.0
2007-01-15 05:06:00,0.65985,0.65985,0.65983,0.65983,32700001.0
2007-01-15 05:07:00,0.65983,0.65987,0.65976,0.6598,227500002.0
2007-01-15 05:08:00,0.65983,0.65985,0.6598,0.6598,73699999.0
2007-01-15 05:09:00,0.6598,0.65985,0.6598,0.65985,95699997.0
2007-01-15 05:10:00,0.65988,0.65993,0.6597,0.65988,275499999.0
2007-01-15 05:11:00,0.65979,0.65983,0.65975,0.65975,43400000.0
2007-01-15 05:12:00,0.65987,0.65987,0.65983,0.65983,57400002.0
2007-01-15 05:13:00,0.65985,0.65985,0.65977,0.6598,125100000.0
2007-01-15 05:14:00,0.65981,0.65983,0.65976,0.65982,83600000.0
2007-01-15 05:15:00,0.65982,0.65983,0.65976,0.65983,75300000.0
2007-01-15 05:16:00,0.65985,0.65988,0.6598,0.65988,140599997.0
2007-01-15 05:17:00,0.65983,0.65984,0.65979,0.65984,187400001.0
2007-01-15 05:18:00,0.65977,0.65982,0.65975,0.65975,150699998.0
2007-01-15 05:19:00,0.65982,0.65983,0.65982,0.65983,19200000.0
2007-01-15 05:20:00,0.65982,0.65985,0.65979,0.65985,186800000.0
2007-01-15 05:21:00,0.65984,0.65991,0.65978,0.65991,138500001.0
2007-01-15 05:22:00,0.65986,0.6599,0.65986,0.6599,55699999.0
2007-01-15 05:23:00,0.65989,0.65989,0.65978,0.65988,77899998.0
2007-01-15 05:24:00,0.65992,0.65992,0.65981,0.65981,157099997.0
2007-01-15 05:25:00,0.65985,0.66002,0.65985,0.65997,188399998.0
2007-01-15 05:26:00,0.65998,0.66005,0.65996,0.65996,175700000.0
2007-01-15 05:27:00,0.65995,0.65999,0.65989,0.65999,174700003.0
2007-01-15 05:28:00,0.66002,0.66005,0.65998,0.65998,111000000.0
2007-01-15 05:29:00,0.66,0.66002,0.65995,0.66002,137300000.0
2007-01-15 05:30:00,0.66,0.66,0.6599,0.6599,47099999.0
2007-01-15 05:31:00,0.65991,0.65992,0.65989,0.65992,129300000.0
2007-01-15 05:32:00,0.6599,0.65996,0.6599,0.65993,125499999.0
2007-01-15 05:33:00,0.65991,0.66,0.65989,0.65989,192999998.0
2007-01-15 05:34:00,0.65991,0.65993,0.6598,0.65982,113699998.0
2007-01-15 05:35:00,0.65985,0.65985,0.65983,0.65985,107699998.0
2007-01-15 05:36:00,0.65981,0.65981,0.65973,0.65978,234899998.0
2007-01-15 05:37:00,0.6598,0.65983,0.65978,0.65983,103299999.0
2007-01-15 05:38:00,0.65985,0.65988,0.65985,0.65988,40599999.0
2007-01-15 05:39:00,0.65984,0.65985,0.65979,0.65984,125000002.0
2007-01-15 05:40:00,0.65985,0.65985,0.65977,0.6598,214499998.0
2007-01-15 05:41:00,0.65978,0.65979,0.65974,0.65979,107100002.0
2007-01-15 05:42:00,0.65975,0.65975,0.65971,0.65975,97100000.0
2007-01-15 05:43:00,0.65971,0.65975,0.6597,0.65973,37200001.0
2007-01-15 05:44:00,0.65977,0.65977,0.6597,0.6597,102800002.0
2007-01-15 05:45:00,0.65968,0.65972,0.65967,0.65967,98800000.0
2007-01-15 05:46:00,0.65971,0.6598,0.65971,0.65975,136099999.0
2007-01-15 05:47:00,0.65969,0.65973,0.65966,0.65973,224100000.0
2007-01-15 05:48:00,0.65973,0.65973,0.65973,0.65973,33399999.0
2007-01-15 05:49:00,0.65973,0.65974,0.65967,0.65969,221100000.0
2007-01-15 05:50:00,0.65974,0.65981,0.65966,0.65977,115300003.0
2007-01-15 05:51:00,0.65974,0.65974,0.6596,0.65965,171200005.0
2007-01-15 05:52:00,0.65961,0.65965,0.65955,0.65965,104600002.0
2007-01-15 05:53:00,0.65965,0.65965,0.65957,0.6596,67799998.0
2007-01-15 05:54:00,0.65959,0.6596,0.65956,0.65956,74600002.0
2007-01-15 05:55:00,0.65955,0.65955,0.65952,0.65952,30700001.0
2007-01-15 05:56:00,0.6595,0.6595,0.65948,0.6595,43100000.0
2007-01-15 05:57:00,0.65941,0.65946,0.65941,0.65945,32300001.0
2007-01-15 05:58:00,0.65941,0.65951,0.65941,0.65951,161600001.0
2007-01-15 05:59:00,0.65953,0.65953,0.65953,0.65953,43799999.0
2007-01-15 06:00:00,0.65947,0.65947,0.6594,0.65941,119400001.0
2007-01-15 06:01:00,0.65944,0.65945,0.65938,0.65938,115599999.0
2007-01-15 06:02:00,0.65937,0.6594,0.65937,0.6594,34300000.0
2007-01-15 06:03:00,0.65944,0.65948,0.65944,0.65948,72000000.0
2007-01-15 06:04:00,0.6595,0.65952,0.6595,0.65952,12800000.0
2007-01-15 06:05:00,0.65954,0.65957,0.65952,0.65952,118800000.0
2007-01-15 06:06:00,0.65945,0.65953,0.65945,0.65951,194000001.0
2007-01-15 06:07:00,0.65955,0.65955,0.65948,0.65951,207700000.0
2007-01-15 06:08:00,0.6595,0.6595,0.6595,0.6595,16700001.0
2007-01-15 06:09:00,0.65952,0.65953,0.65952,0.65953,79900002.0
2007-01-15 06:10:00,0.65955,0.65955,0.65955,0.65955,21500000.0
2007-01-15 06:11:00,0.65954,0.65954,0.65945,0.65953,152200002.0
2007-01-15 06:12:00,0.65952,0.65952,0.65943,0.65943,119899998.0
2007-01-15 06:13:00,0.65941,0.65945,0.6594,0.65945,100200000.0
2007-01-15 06:14:00,0.65941,0.65953,0.65941,0.65953,177199998.0
2007-01-15 06:15:00,0.6595,0.65953,0.65945,0.65945,54000000.0
2007-01-15 06:16:00,0.65951,0.65955,0.65948,0.65955,159400002.0
2007-01-15 06:17:00,0.65953,0.65955,0.6595,0.65953,168699999.0
2007-01-15 06:18:00,0.6595,0.65956,0.65948,0.65956,229499998.0
2007-01-15 06:19:00,0.65956,0.65961,0.65955,0.65958,212499999.0
2007-01-15 06:20:00,0.65952,0.65953,0.6595,0.65953,166800002.0
2007-01-15 06:21:00,0.65963,0.65963,0.65962,0.65962,69500002.0
2007-01-15 06:22:00,0.65955,0.6596,0.65955,0.6596,107999999.0
2007-01-15 06:23:00,0.6596,0.65962,0.65955,0.65957,292699997.0
2007-01-15 06:24:00,0.65955,0.65957,0.65951,0.65952,108100001.0
2007-01-15 06:25:00,0.65953,0.65959,0.65953,0.65955,69400000.0
2007-01-15 06:26:00,0.65955,0.6596,0.65955,0.65957,24800000.0
2007-01-15 06:27:00,0.65957,0.65961,0.65955,0.65955,229200001.0
2007-01-15 06:28:00,0.65957,0.65957,0.6595,0.6595,55500002.0
2007-01-15 06:29:00,0.65956,0.65959,0.65955,0.65959,100200001.0
2007-01-15 06:30:00,0.65958,0.65964,0.65955,0.65964,89399999.0
2007-01-15 06:31:00,0.65965,0.65967,0.65938,0.65944,106200000.0
2007-01-15 06:32:00,0.65968,0.65968,0.65967,0.65967,1600000.0
2007-01-15 06:33:00,0.65962,0.65963,0.6596,0.65963,120700000.0
2007-01-15 06:34:00,0.65965,0.65966,0.65957,0.65965,241300002.0
2007-01-15 06:35:00,0.65963,0.65965,0.65957,0.65965,96900003.0
2007-01-15 06:36:00,0.65962,0.65964,0.65957,0.65964,114800002.0
2007-01-15 06:37:00,0.65967,0.65967,0.65958,0.65963,122000002.0
2007-01-15 06:38:00,0.65961,0.65964,0.65957,0.65958,160200003.0
2007-01-15 06:39:00,0.65959,0.65966,0.65956,0.65959,202300001.0
2007-01-15 06:40:00,0.65954,0.65963,0.65954,0.65958,109999998.0
2007-01-15 06:41:00,0.65955,0.65956,0.65955,0.65956,43099998.0
2007-01-15 06:42:00,0.65955,0.65961,0.65955,0.65957,99700001.0
2007-01-15 06:43:00,0.65953,0.65955,0.65948,0.6595,211100001.0
2007-01-15 06:44:00,0.65955,0.65955,0.6595,0.6595,155800002.0
2007-01-15 06:45:00,0.65957,0.65957,0.65948,0.65948,288699997.0
2007-01-15 06:46:00,0.6595,0.65952,0.65945,0.65945,266800001.0
2007-01-15 06:47:00,0.65947,0.65955,0.65947,0.65954,93600000.0
2007-01-15 06:48:00,0.65951,0.65951,0.65949,0.65949,19200000.0
2007-01-15 06:49:00,0.65952,0.65953,0.65952,0.65953,45600001.0
2007-01-15 06:50:00,0.65957,0.65962,0.65957,0.6596,168299999.0
2007-01-15 06:51:00,0.65955,0.65956,0.65949,0.65956,126099999.0
2007-01-15 06:52:00,0.65955,0.65965,0.65955,0.65965,31200000.0
2007-01-15 06:53:00,0.6596,0.65966,0.6596,0.65962,91100000.0
2007-01-15 06:54:00,0.65972,0.65972,0.65961,0.65962,153600003.0
2007-01-15 06:55:00,0.65961,0.65969,0.6596,0.65962,126899999.0
2007-01-15 06:56:00,0.65961,0.65975,0.65961,0.65966,168599997.0
2007-01-15 06:57:00,0.65971,0.65979,0.65971,0.65979,9500000.0
2007-01-15 06:58:00,0.65973,0.65973,0.65949,0.65965,165999998.0
2007-01-15 06:59:00,0.65976,0.65983,0.65971,0.65983,162799999.0
2007-01-15 07:00:00,0.65981,0.65981,0.6596,0.65965,122700001.0
2007-01-15 07:01:00,0.65959,0.65959,0.65944,0.65944,113999999.0
2007-01-15 07:02:00,0.65932,0.65935,0.65932,0.65932,94400002.0
2007-01-15 07:03:00,0.65934,0.65942,0.65928,0.65942,167499997.0
2007-01-15 07:04:00,0.65938,0.65942,0.6593,0.65938,103600000.0
2007-01-15 07:05:00,0.65942,0.65942,0.65933,0.65938,148699997.0
2007-01-15 07:06:00,0.65943,0.65943,0.65935,0.65935,75499998.0
2007-01-15 07:07:00,0.65936,0.65941,0.65936,0.6594,203599998.0
2007-01-15 07:08:00,0.65936,0.6594,0.65936,0.6594,71700000.0
2007-01-15 07:09:00,0.65941,0.65945,0.65939,0.65945,113400000.0
2007-01-15 07:10:00,0.65941,0.65945,0.6594,0.65942,95399999.0
2007-01-15 07:11:00,0.65942,0.65951,0.65941,0.65946,219500000.0
2007-01-15 07:12:00,0.65949,0.6597,0.65949,0.6596,138099996.0
2007-01-15 07:13:00,0.65961,0.65968,0.6596,0.65962,173500002.0
2007-01-15 07:14:00,0.65964,0.65964,0.65956,0.65962,75800002.0
2007-01-15 07:15:00,0.65965,0.65965,0.65958,0.65961,77600000.0
2007-01-15 07:16:00,0.6596,0.65963,0.65956,0.65963,136599999.0
2007-01-15 07:17:00,0.65964,0.65966,0.65959,0.65965,239299998.0
2007-01-15 07:18:00,0.65963,0.65963,0.65958,0.65961,145899996.0
2007-01-15 07:19:00,0.65959,0.65963,0.65953,0.65953,118200003.0
2007-01-15 07:20:00,0.65955,0.65963,0.65955,0.6596,279299998.0
2007-01-15 07:21:00,0.65963,0.65963,0.65962,0.65962,112599999.0
2007-01-15 07:22:00,0.65963,0.65965,0.65961,0.65965,146900002.0
2007-01-15 07:23:00,0.65963,0.65963,0.65962,0.65962,16000000.0
2007-01-15 07:24:00,0.65962,0.65965,0.65962,0.65965,54199999.0
2007-01-15 07:25:00,0.65961,0.65962,0.65961,0.65962,38999999.0
2007-01-15 07:26:00,0.65962,0.65963,0.65961,0.65961,60599999.0
2007-01-15 07:27:00,0.65964,0.65972,0.65964,0.65967,135600001.0
2007-01-15 07:28:00,0.6596,0.6596,0.6596,0.6596,8000000.0
2007-01-15 07:29:00,0.65963,0.65963,0.65956,0.65963,125099997.0
2007-01-15 07:30:00,0.65961,0.65961,0.65949,0.65949,185199998.0
2007-01-15 07:31:00,0.65956,0.65961,0.65952,0.65952,108700002.0
2007-01-15 07:32:00,0.65953,0.65955,0.6595,0.65955,115000000.0
2007-01-15 07:33:00,0.65962,0.65962,0.65955,0.65961,154400003.0
2007-01-15 07:34:00,0.65959,0.65963,0.65949,0.65952,288100000.0
2007-01-15 07:35:00,0.65958,0.6596,0.65953,0.6596,129699999.0
2007-01-15 07:36:00,0.65961,0.65961,0.65957,0.65957,37599999.0
2007-01-15 07:37:00,0.65955,0.65955,0.6595,0.65955,201600003.0
2007-01-15 07:38:00,0.65955,0.65955,0.65952,0.65955,240399998.0
2007-01-15 07:39:00,0.65952,0.65958,0.65952,0.65952,158100005.0
2007-01-15 07:40:00,0.65955,0.65955,0.65953,0.65955,111700002.0
2007-01-15 07:41:00,0.65955,0.65955,0.65949,0.65951,127699999.0
2007-01-15 07:42:00,0.65948,0.65953,0.65948,0.65953,72800000.0
2007-01-15 07:43:00,0.6595,0.65958,0.6595,0.65953,118199999.0
2007-01-15 07:44:00,0.65948,0.6595,0.65948,0.65949,56599999.0
2007-01-15 07:45:00,0.65947,0.65957,0.65947,0.65957,74999998.0
2007-01-15 07:46:00,0.65953,0.65961,0.65953,0.65957,171299998.0
2007-01-15 07:47:00,0.65953,0.65961,0.65951,0.65958,177100001.0
2007-01-15 07:48:00,0.65957,0.65957,0.65949,0.65955,229300006.0
2007-01-15 07:49:00,0.65955,0.65955,0.65947,0.6595,193600006.0
2007-01-15 07:50:00,0.65953,0.65953,0.65949,0.65949,180399998.0
2007-01-15 07:51:00,0.6595,0.65958,0.6595,0.65952,210800001.0
2007-01-15 07:52:00,0.65955,0.65955,0.65952,0.65952,5600000.0
2007-01-15 07:53:00,0.65953,0.65953,0.6595,0.6595,50399999.0
2007-01-15 07:54:00,0.65948,0.6595,0.65947,0.65947,54199999.0
2007-01-15 07:55:00,0.65951,0.65953,0.6595,0.65953,60600003.0
2007-01-15 07:56:00,0.6595,0.65955,0.6595,0.65955,147400000.0
2007-01-15 07:57:00,0.65958,0.65964,0.65958,0.65964,18300000.0
2007-01-15 07:58:00,0.6596,0.65961,0.65953,0.65958,225400004.0
2007-01-15 07:59:00,0.65962,0.65965,0.65962,0.65965,17900000.0
2007-01-15 08:00:00,0.6596,0.65968,0.6596,0.65963,207899998.0
2007-01-15 08:01:00,0.6596,0.65965,0.6596,0.65963,81300000.0
2007-01-15 08:02:00,0.65963,0.65963,0.65952,0.65955,79099998.0
2007-01-15 08:03:00,0.65962,0.65964,0.65962,0.65964,6700000.0
2007-01-15 08:04:00,0.65961,0.65963,0.65957,0.65963,74200002.0
2007-01-15 08:05:00,0.65957,0.65957,0.65956,0.65956,15200000.0
2007-01-15 08:06:00,0.65948,0.6595,0.65948,0.6595,16700000.0
2007-01-15 08:07:00,0.65951,0.65957,0.6595,0.65951,103800003.0
2007-01-15 08:08:00,0.65951,0.65962,0.6595,0.65953,162100001.0
2007-01-15 08:09:00,0.6595,0.65952,0.65944,0.65952,174899999.0
2007-01-15 08:10:00,0.65954,0.65954,0.65949,0.65954,150599997.0
2007-01-15 08:11:00,0.65952,0.65955,0.65952,0.65953,184299999.0
2007-01-15 08:12:00,0.65957,0.65957,0.6595,0.65955,86200000.0
2007-01-15 08:13:00,0.6595,0.65961,0.6595,0.6596,132800000.0
2007-01-15 08:14:00,0.65963,0.65963,0.65949,0.65955,141399999.0
2007-01-15 08:15:00,0.65957,0.65961,0.65953,0.65953,184299995.0
2007-01-15 08:16:00,0.65959,0.65961,0.65959,0.65961,13600000.0
2007-01-15 08:17:00,0.65963,0.65964,0.65962,0.65964,63999999.0
2007-01-15 08:18:00,0.65962,0.65963,0.65962,0.65963,4800000.0
2007-01-15 08:19:00,0.65969,0.65969,0.65962,0.65966,87700002.0
2007-01-15 08:20:00,0.65961,0.65961,0.6596,0.6596,20100000.0
2007-01-15 08:21:00,0.65962,0.65962,0.65955,0.65955,59400001.0
2007-01-15 08:22:00,0.65963,0.65965,0.65963,0.65963,81200001.0
2007-01-15 08:23:00,0.65965,0.65965,0.65965,0.65965,21200001.0
2007-01-15 08:24:00,0.65963,0.65973,0.65963,0.65973,111699999.0
2007-01-15 08:25:00,0.65963,0.65967,0.65958,0.65965,178399995.0
2007-01-15 08:26:00,0.6596,0.65963,0.65957,0.65957,78899998.0
2007-01-15 08:27:00,0.65965,0.65975,0.65965,0.65965,199900003.0
2007-01-15 08:28:00,0.65965,0.65971,0.65965,0.65971,34100000.0
2007-01-15 08:29:00,0.6597,0.6597,0.6597,0.6597,16799999.0
2007-01-15 08:30:00,0.65972,0.65975,0.6597,0.65975,142799999.0
2007-01-15 08:31:00,0.65972,0.6598,0.65971,0.65972,215399995.0
2007-01-15 08:32:00,0.65971,0.65977,0.6597,0.65972,118900002.0
2007-01-15 08:33:00,0.65972,0.65974,0.65971,0.65973,151100003.0
2007-01-15 08:34:00,0.65972,0.65975,0.6597,0.65975,138099997.0
2007-01-15 08:35:00,0.65969,0.65969,0.65966,0.65966,51000000.0
2007-01-15 08:36:00,0.65961,0.65961,0.65958,0.65958,120699997.0
2007-01-15 08:37:00,0.65957,0.65964,0.65954,0.65964,90800001.0
2007-01-15 08:38:00,0.65963,0.65963,0.65958,0.65962,88799998.0
2007-01-15 08:39:00,0.65956,0.65962,0.6595,0.65958,184300000.0
2007-01-15 08:40:00,0.65952,0.65955,0.6595,0.65955,61000000.0
2007-01-15 08:41:00,0.65955,0.65959,0.65955,0.65959,48700001.0
2007-01-15 08:42:00,0.65958,0.65962,0.65949,0.65962,182900002.0
2007-01-15 08:43:00,0.65962,0.65965,0.65955,0.65955,148600004.0
2007-01-15 08:44:00,0.6596,0.65966,0.65956,0.65966,125899999.0
2007-01-15 08:45:00,0.65962,0.65963,0.65957,0.65961,182199997.0
2007-01-15 08:46:00,0.65965,0.65965,0.6596,0.65965,110500001.0
2007-01-15 08:47:00,0.65962,0.65962,0.65959,0.65959,110700001.0
2007-01-15 08:48:00,0.6596,0.65963,0.6596,0.65963,66299999.0
2007-01-15 08:49:00,0.65964,0.65965,0.65958,0.65965,195100003.0
2007-01-15 08:50:00,0.6596,0.65964,0.65958,0.65963,154800001.0
2007-01-15 08:51:00,0.65962,0.65964,0.65961,0.65962,169299997.0
2007-01-15 08:52:00,0.6596,0.65968,0.6596,0.65968,160500002.0
2007-01-15 08:53:00,0.65966,0.6597,0.65966,0.65969,90800000.0
2007-01-15 08:54:00,0.65958,0.65965,0.65947,0.65961,191400000.0
2007-01-15 08:55:00,0.65965,0.65971,0.65965,0.65967,38200000.0
2007-01-15 08:56:00,0.65967,0.6597,0.65966,0.65967,182800004.0
2007-01-15 08:57:00,0.65967,0.65967,0.65965,0.65965,94200001.0
2007-01-15 08:58:00,0.65966,0.65968,0.65963,0.65964,167600002.0
2007-01-15 08:59:00,0.65962,0.65975,0.65962,0.65968,91999999.0
2007-01-15 09:00:00,0.65968,0.65975,0.65968,0.65975,57100002.0
2007-01-15 09:01:00,0.65977,0.65984,0.65976,0.65981,114499999.0
2007-01-15 09:02:00,0.65974,0.65976,0.65971,0.65976,91900003.0
2007-01-15 09:03:00,0.65978,0.65979,0.6597,0.6597,94300002.0
2007-01-15 09:04:00,0.65978,0.65982,0.65978,0.65978,126000003.0
2007-01-15 09:05:00,0.6598,0.6598,0.65975,0.65978,109500000.0
2007-01-15 09:06:00,0.65979,0.65983,0.65974,0.65983,110800000.0
2007-01-15 09:07:00,0.65985,0.65988,0.6598,0.65983,175199999.0
2007-01-15 09:08:00,0.65985,0.65988,0.65977,0.65981,215099998.0
2007-01-15 09:09:00,0.65991,0.65992,0.65985,0.65987,174399998.0
2007-01-15 09:10:00,0.65983,0.6599,0.65981,0.6599,165200003.0
2007-01-15 09:11:00,0.65988,0.6599,0.65984,0.65986,177900002.0
2007-01-15 09:12:00,0.65984,0.65984,0.65979,0.65981,23400000.0
2007-01-15 09:13:00,0.6598,0.65991,0.6598,0.6599,227399998.0
2007-01-15 09:14:00,0.65981,0.65981,0.65976,0.65978,101899998.0
2007-01-15 09:15:00,0.65981,0.65984,0.65977,0.65984,83799999.0
2007-01-15 09:16:00,0.65984,0.65987,0.65977,0.65987,169899996.0
2007-01-15 09:17:00,0.65983,0.6599,0.65983,0.65987,82300002.0
2007-01-15 09:18:00,0.65988,0.65993,0.65983,0.65983,149699999.0
2007-01-15 09:19:00,0.65982,0.65982,0.6598,0.6598,34199999.0
2007-01-15 09:20:00,0.65983,0.65983,0.65982,0.65982,63099998.0
2007-01-15 09:21:00,0.65984,0.65985,0.65978,0.65985,133799999.0
2007-01-15 09:22:00,0.65983,0.65985,0.65976,0.65985,109999999.0
2007-01-15 09:23:00,0.65985,0.65985,0.65979,0.6598,171000003.0
2007-01-15 09:24:00,0.6598,0.65989,0.6598,0.65984,60100000.0
2007-01-15 09:25:00,0.65985,0.65985,0.65979,0.6598,121799998.0
2007-01-15 09:26:00,0.65982,0.65985,0.6598,0.65982,66500000.0
2007-01-15 09:27:00,0.65984,0.65984,0.65975,0.65977,138600003.0
2007-01-15 09:28:00,0.65977,0.6598,0.65972,0.6598,155300002.0
2007-01-15 09:29:00,0.65985,0.65987,0.6598,0.6598,30000000.0
2007-01-15 09:30:00,0.65982,0.65988,0.65982,0.65986,99100002.0
2007-01-15 09:31:00,0.65983,0.65984,0.6598,0.65984,86900001.0
2007-01-15 09:32:00,0.6598,0.6598,0.65972,0.65972,175499998.0
2007-01-15 09:33:00,0.65971,0.65974,0.65969,0.65969,135799997.0
2007-01-15 09:34:00,0.65975,0.6598,0.6597,0.6597,60799999.0
2007-01-15 09:35:00,0.65975,0.6598,0.65973,0.65978,144500003.0
2007-01-15 09:36:00,0.65975,0.65979,0.65968,0.65968,182200001.0
2007-01-15 09:37:00,0.65969,0.6597,0.65966,0.65968,140700001.0
2007-01-15 09:38:00,0.65964,0.65964,0.65942,0.65954,125199999.0
2007-01-15 09:39:00,0.6595,0.6595,0.65943,0.65943,168399999.0
2007-01-15 09:40:00,0.65942,0.65942,0.65933,0.65933,105100001.0
2007-01-15 09:41:00,0.65933,0.65937,0.65928,0.65935,163899996.0
2007-01-15 09:42:00,0.65952,0.65962,0.65943,0.6596,145700000.0
2007-01-15 09:43:00,0.65965,0.65973,0.65958,0.65973,157600000.0
2007-01-15 09:44:00,0.65971,0.65971,0.65959,0.65965,177399997.0
2007-01-15 09:45:00,0.65966,0.65966,0.65956,0.65963,146100001.0
2007-01-15 09:46:00,0.65964,0.65964,0.65957,0.6596,164999999.0
2007-01-15 09:47:00,0.65963,0.65966,0.65957,0.65962,150999999.0
2007-01-15 09:48:00,0.6596,0.65963,0.65959,0.65961,129000000.0
2007-01-15 09:49:00,0.65967,0.65976,0.65965,0.65968,102399999.0
2007-01-15 09:50:00,0.65976,0.65976,0.65966,0.65966,87800001.0
2007-01-15 09:51:00,0.65963,0.65968,0.65957,0.65968,119899997.0
2007-01-15 09:52:00,0.65971,0.65987,0.65971,0.65983,239900002.0
2007-01-15 09:53:00,0.65984,0.65993,0.65979,0.65993,192400002.0
2007-01-15 09:54:00,0.65993,0.66006,0.65993,0.65998,66899998.0
2007-01-15 09:55:00,0.65992,0.65993,0.65983,0.65984,145300001.0
2007-01-15 09:56:00,0.65981,0.65986,0.65977,0.65981,288099999.0
2007-01-15 09:57:00,0.65985,0.65988,0.65981,0.65982,217100002.0
2007-01-15 09:58:00,0.65981,0.65983,0.65975,0.65983,124499999.0
2007-01-15 09:59:00,0.65976,0.6598,0.65969,0.65969,245799998.0
2007-01-15 10:00:00,0.65969,0.6598,0.65969,0.6598,67299999.0
2007-01-15 10:01:00,0.65979,0.65981,0.65976,0.6598,117599999.0
2007-01-15 10:02:00,0.65975,0.65976,0.6597,0.65973,204199998.0
2007-01-15 10:03:00,0.65975,0.65977,0.65965,0.65975,201199997.0
2007-01-15 10:04:00,0.65974,0.65974,0.65962,0.65966,206100005.0
2007-01-15 10:05:00,0.65967,0.65973,0.65967,0.65973,62199998.0
2007-01-15 10:06:00,0.65971,0.65982,0.65969,0.6598,100600000.0
2007-01-15 10:07:00,0.65981,0.65981,0.65973,0.6598,102800000.0
2007-01-15 10:08:00,0.65978,0.65978,0.6597,0.65978,112900003.0
2007-01-15 10:09:00,0.65968,0.65974,0.65966,0.65973,150800000.0
2007-01-15 10:10:00,0.65974,0.65975,0.6597,0.65975,90600002.0
2007-01-15 10:11:00,0.65973,0.65978,0.65973,0.65974,43000001.0
2007-01-15 10:12:00,0.65972,0.65972,0.65962,0.6597,131800002.0
2007-01-15 10:13:00,0.6597,0.65975,0.65967,0.65975,68700000.0
2007-01-15 10:14:00,0.65973,0.65973,0.65962,0.65962,30400000.0
2007-01-15 10:15:00,0.65957,0.65957,0.65948,0.65955,219499999.0
2007-01-15 10:16:00,0.65953,0.65955,0.6595,0.65955,86100002.0
2007-01-15 10:17:00,0.65954,0.65954,0.65945,0.65948,322700000.0
2007-01-15 10:18:00,0.65951,0.65951,0.65941,0.65941,116400000.0
2007-01-15 10:19:00,0.6594,0.6594,0.65929,0.65934,233999999.0
2007-01-15 10:20:00,0.65928,0.65938,0.65923,0.65938,255099996.0
2007-01-15 10:21:00,0.65936,0.65936,0.65916,0.65923,84700000.0
2007-01-15 10:22:00,0.6592,0.65923,0.65905,0.65905,157900000.0
2007-01-15 10:23:00,0.6591,0.65912,0.65906,0.6591,162399997.0
2007-01-15 10:24:00,0.65908,0.65908,0.659,0.65903,61500001.0
2007-01-15 10:25:00,0.65899,0.65902,0.65893,0.65902,107800000.0
2007-01-15 10:26:00,0.65903,0.65907,0.65898,0.65898,88400001.0
2007-01-15 10:27:00,0.65895,0.65895,0.6588,0.6588,62199998.0
2007-01-15 10:28:00,0.65884,0.65891,0.65873,0.65884,193999997.0
2007-01-15 10:29:00,0.65883,0.65887,0.65879,0.65882,300400003.0
2007-01-15 10:30:00,0.65882,0.65888,0.65879,0.65885,117899997.0
2007-01-15 10:31:00,0.65887,0.65887,0.65878,0.6588,151299995.0
2007-01-15 10:32:00,0.65881,0.65886,0.6588,0.65882,151800003.0
2007-01-15 10:33:00,0.65878,0.65879,0.65872,0.65879,193100003.0
2007-01-15 10:34:00,0.65877,0.65877,0.65868,0.65876,120699999.0
2007-01-15 10:35:00,0.65876,0.65876,0.65861,0.65876,198499996.0
2007-01-15 10:36:00,0.65875,0.65883,0.65869,0.65883,147100001.0
2007-01-15 10:37:00,0.65884,0.65884,0.65877,0.65877,178699996.0
2007-01-15 10:38:00,0.65875,0.65885,0.65875,0.65877,168799997.0
2007-01-15 10:39:00,0.65874,0.65874,0.65864,0.65864,49400000.0
2007-01-15 10:40:00,0.65868,0.6587,0.65868,0.65868,149699998.0
2007-01-15 10:41:00,0.65871,0.65871,0.65861,0.65869,163699999.0
2007-01-15 10:42:00,0.65871,0.65874,0.65865,0.65865,185000002.0
2007-01-15 10:43:00,0.6587,0.65875,0.65869,0.65875,162400000.0
2007-01-15 10:44:00,0.65869,0.6587,0.65865,0.6587,111400001.0
2007-01-15 10:45:00,0.6587,0.6588,0.65865,0.6588,172499998.0
2007-01-15 10:46:00,0.6587,0.65879,0.6587,0.65879,159500005.0
2007-01-15 10:47:00,0.65878,0.65879,0.65872,0.65879,159100001.0
2007-01-15 10:48:00,0.65884,0.65884,0.65879,0.65879,110300000.0
2007-01-15 10:49:00,0.65873,0.6588,0.65871,0.6588,125700003.0
2007-01-15 10:50:00,0.65882,0.65888,0.65881,0.65883,132700003.0
2007-01-15 10:51:00,0.65892,0.65893,0.6589,0.6589,171200005.0
2007-01-15 10:52:00,0.65888,0.65893,0.65887,0.65887,66800000.0
2007-01-15 10:53:00,0.65886,0.65894,0.65886,0.65888,77300000.0
2007-01-15 10:54:00,0.65891,0.65892,0.6588,0.6588,111100001.0
2007-01-15 10:55:00,0.65882,0.65893,0.6588,0.65893,120500000.0
2007-01-15 10:56:00,0.65888,0.65893,0.65877,0.65893,266500000.0
2007-01-15 10:57:00,0.65888,0.65891,0.65882,0.65882,194299998.0
2007-01-15 10:58:00,0.65887,0.65888,0.65881,0.65882,185600000.0
2007-01-15 10:59:00,0.65879,0.65892,0.65879,0.65892,52400000.0
2007-01-15 11:00:00,0.65892,0.65904,0.65892,0.65902,183700002.0
2007-01-15 11:01:00,0.65897,0.65902,0.65895,0.65902,76200000.0
2007-01-15 11:02:00,0.65899,0.65899,0.65881,0.65885,164299999.0
2007-01-15 11:03:00,0.65892,0.65892,0.6588,0.6588,66600000.0
2007-01-15 11:04:00,0.65877,0.65891,0.65877,0.65891,167700000.0
2007-01-15 11:05:00,0.65884,0.65884,0.65877,0.65878,193500001.0
2007-01-15 11:06:00,0.65878,0.65878,0.65871,0.65875,88200002.0
2007-01-15 11:07:00,0.65872,0.65877,0.65869,0.65869,113200001.0
2007-01-15 11:08:00,0.65873,0.65873,0.65864,0.65864,71000000.0
2007-01-15 11:09:00,0.65858,0.65859,0.65855,0.65859,86900000.0
2007-01-15 11:10:00,0.65859,0.65861,0.65857,0.6586,113899996.0
2007-01-15 11:11:00,0.65863,0.65863,0.65857,0.65857,122000002.0
2007-01-15 11:12:00,0.65861,0.65863,0.65857,0.65857,71800001.0
2007-01-15 11:13:00,0.65851,0.65858,0.65851,0.65855,220500000.0
2007-01-15 11:14:00,0.65857,0.65857,0.65848,0.65852,240500004.0
2007-01-15 11:15:00,0.65855,0.65855,0.6584,0.65842,145799999.0
2007-01-15 11:16:00,0.65842,0.65853,0.65841,0.65853,227700001.0
2007-01-15 11:17:00,0.65855,0.65855,0.65847,0.65853,184100000.0
2007-01-15 11:18:00,0.65859,0.65869,0.65859,0.65869,43000000.0
2007-01-15 11:19:00,0.65869,0.6587,0.65858,0.65869,177999998.0
2007-01-15 11:20:00,0.65869,0.65872,0.65863,0.65864,120800000.0
2007-01-15 11:21:00,0.65867,0.65867,0.6586,0.65861,152400003.0
2007-01-15 11:22:00,0.65862,0.65864,0.65856,0.65856,71700000.0
2007-01-15 11:23:00,0.6586,0.65862,0.65856,0.65862,107600000.0
2007-01-15 11:24:00,0.65865,0.65869,0.65859,0.65862,132700000.0
2007-01-15 11:25:00,0.65855,0.65855,0.65849,0.65849,86199999.0
2007-01-15 11:26:00,0.65849,0.65853,0.65849,0.6585,158199996.0
2007-01-15 11:27:00,0.65847,0.65852,0.65847,0.65852,26500000.0
2007-01-15 11:28:00,0.65852,0.65862,0.65849,0.6586,180300003.0
2007-01-15 11:29:00,0.65853,0.65861,0.65853,0.65854,139899997.0
2007-01-15 11:30:00,0.65864,0.65883,0.65862,0.65864,171400004.0
2007-01-15 11:31:00,0.65852,0.65859,0.65852,0.65854,112799998.0
2007-01-15 11:32:00,0.6586,0.6586,0.65848,0.65859,169199995.0
2007-01-15 11:33:00,0.65864,0.65866,0.65859,0.65861,121699996.0
2007-01-15 11:34:00,0.65866,0.65869,0.65854,0.65854,110900002.0
2007-01-15 11:35:00,0.65862,0.65862,0.65838,0.65838,199300001.0
2007-01-15 11:36:00,0.65846,0.65849,0.65835,0.65835,220499994.0
2007-01-15 11:37:00,0.65838,0.65853,0.65838,0.65853,141600001.0
2007-01-15 11:38:00,0.65848,0.6585,0.65848,0.6585,114699996.0
2007-01-15 11:39:00,0.6585,0.65856,0.6585,0.65852,185300002.0
2007-01-15 11:40:00,0.65856,0.65864,0.65856,0.6586,116800002.0
2007-01-15 11:41:00,0.65858,0.65862,0.65858,0.65862,21500000.0
2007-01-15 11:42:00,0.65853,0.6586,0.65853,0.6586,121199997.0
2007-01-15 11:43:00,0.65859,0.65862,0.65855,0.65862,47000001.0
2007-01-15 11:44:00,0.65852,0.65852,0.65843,0.65844,187799994.0
2007-01-15 11:45:00,0.65848,0.65851,0.65841,0.65851,189200002.0
2007-01-15 11:46:00,0.65849,0.65851,0.65842,0.65842,191700003.0
2007-01-15 11:47:00,0.65845,0.65856,0.65845,0.65856,17600000.0
2007-01-15 11:48:00,0.65852,0.65855,0.6585,0.65855,107799998.0
2007-01-15 11:49:00,0.65852,0.65858,0.65847,0.65858,178099998.0
2007-01-15 11:50:00,0.65849,0.65859,0.65849,0.65857,234600001.0
2007-01-15 11:51:00,0.65856,0.6586,0.6585,0.6585,359700004.0
2007-01-15 11:52:00,0.6585,0.65852,0.6585,0.65852,9600000.0
2007-01-15 11:53:00,0.65852,0.65854,0.65846,0.6585,84800001.0
2007-01-15 11:54:00,0.65844,0.65844,0.65836,0.65842,159599999.0
2007-01-15 11:55:00,0.65843,0.65843,0.65832,0.65835,164200001.0
2007-01-15 11:56:00,0.65835,0.65844,0.65835,0.65844,143600001.0
2007-01-15 11:57:00,0.65848,0.65848,0.65839,0.65846,137600002.0
2007-01-15 11:58:00,0.65848,0.65851,0.65842,0.65844,77299998.0
2007-01-15 11:59:00,0.65843,0.65845,0.65834,0.65845,143599999.0
2007-01-15 12:00:00,0.65836,0.65841,0.65832,0.65832,245499998.0
2007-01-15 12:01:00,0.65836,0.65845,0.65835,0.65835,222700003.0
2007-01-15 12:02:00,0.65845,0.65845,0.65839,0.65842,148000000.0
2007-01-15 12:03:00,0.65843,0.65843,0.6583,0.6583,171599998.0
2007-01-15 12:04:00,0.65829,0.65829,0.65819,0.65819,142200001.0
2007-01-15 12:05:00,0.65824,0.65827,0.65814,0.65823,185199998.0
2007-01-15 12:06:00,0.65821,0.65822,0.65817,0.65819,116699998.0
2007-01-15 12:07:00,0.65819,0.65819,0.6581,0.6581,144999996.0
2007-01-15 12:08:00,0.65817,0.65823,0.65816,0.65823,96100001.0
2007-01-15 12:09:00,0.65825,0.65828,0.6582,0.65822,175299997.0
2007-01-15 12:10:00,0.65821,0.65831,0.65821,0.6583,87699997.0
2007-01-15 12:11:00,0.65829,0.65831,0.65822,0.65827,146699999.0
2007-01-15 12:12:00,0.65821,0.65828,0.65814,0.65828,67200001.0
2007-01-15 12:13:00,0.65829,0.65829,0.65822,0.65822,53900001.0
2007-01-15 12:14:00,0.65826,0.65829,0.65825,0.65826,72600002.0
2007-01-15 12:15:00,0.65821,0.65821,0.65816,0.65816,51900001.0
2007-01-15 12:16:00,0.6582,0.65826,0.65818,0.65822,120299999.0
2007-01-15 12:17:00,0.65824,0.65825,0.65819,0.65825,93399999.0
2007-01-15 12:18:00,0.65826,0.65827,0.65819,0.65823,244600000.0
2007-01-15 12:19:00,0.65827,0.65827,0.6582,0.65825,201099997.0
2007-01-15 12:20:00,0.65828,0.65828,0.65819,0.65827,128900000.0
2007-01-15 12:21:00,0.65824,0.65829,0.65824,0.65827,168500005.0
2007-01-15 12:22:00,0.65826,0.65827,0.65822,0.65822,32500000.0
2007-01-15 12:23:00,0.65823,0.65826,0.65822,0.65822,302899997.0
2007-01-15 12:24:00,0.65821,0.65821,0.65813,0.65818,55800000.0
2007-01-15 12:25:00,0.65817,0.6582,0.65815,0.6582,93099997.0
2007-01-15 12:26:00,0.65818,0.6582,0.65812,0.65812,103500003.0
2007-01-15 12:27:00,0.65813,0.65818,0.65808,0.65817,149899998.0
2007-01-15 12:28:00,0.65814,0.65818,0.65814,0.65817,102099999.0
2007-01-15 12:29:00,0.65812,0.65822,0.65812,0.6582,250999999.0
2007-01-15 12:30:00,0.65819,0.65825,0.65819,0.65822,183599998.0
2007-01-15 12:31:00,0.65823,0.65828,0.65823,0.65825,156300000.0
2007-01-15 12:32:00,0.65825,0.65825,0.6582,0.6582,143500000.0
2007-01-15 12:33:00,0.65824,0.65827,0.65823,0.65827,181000003.0
2007-01-15 12:34:00,0.65826,0.65827,0.65816,0.65817,168200002.0
2007-01-15 12:35:00,0.65825,0.65825,0.65815,0.65819,40499998.0
2007-01-15 12:36:00,0.65813,0.65826,0.65813,0.6582,94299998.0
2007-01-15 12:37:00,0.65822,0.65822,0.65813,0.6582,266899997.0
2007-01-15 12:38:00,0.65824,0.65836,0.65824,0.65831,131000001.0
2007-01-15 12:39:00,0.65837,0.65839,0.65828,0.65835,116899999.0
2007-01-15 12:40:00,0.6583,0.65833,0.65826,0.65832,165100002.0
2007-01-15 12:41:00,0.65836,0.65838,0.65832,0.65838,87200000.0
2007-01-15 12:42:00,0.65832,0.65843,0.65832,0.65838,184400000.0
2007-01-15 12:43:00,0.65838,0.65843,0.65836,0.65843,86200001.0
2007-01-15 12:44:00,0.65841,0.65844,0.65838,0.65842,147600002.0
2007-01-15 12:45:00,0.65843,0.65844,0.6584,0.6584,107199998.0
2007-01-15 12:46:00,0.65846,0.6585,0.65846,0.65847,75600000.0
2007-01-15 12:47:00,0.65847,0.65852,0.65846,0.6585,171100000.0
2007-01-15 12:48:00,0.65846,0.65852,0.65844,0.6585,225500000.0
2007-01-15 12:49:00,0.65847,0.65852,0.65844,0.65848,74700000.0
2007-01-15 12:50:00,0.65854,0.65858,0.65853,0.65858,292200002.0
2007-01-15 12:51:00,0.65865,0.65873,0.65865,0.65873,245299999.0
2007-01-15 12:52:00,0.65877,0.65878,0.6587,0.6587,165899999.0
2007-01-15 12:53:00,0.65877,0.65877,0.65866,0.65872,89199997.0
2007-01-15 12:54:00,0.65871,0.65871,0.65867,0.65867,28000000.0
2007-01-15 12:55:00,0.65867,0.65871,0.65867,0.65867,227999996.0
2007-01-15 12:56:00,0.65863,0.65873,0.65863,0.65869,169199999.0
2007-01-15 12:57:00,0.6587,0.65875,0.6587,0.65875,200399998.0
2007-01-15 12:58:00,0.6587,0.65872,0.65869,0.65869,168999999.0
2007-01-15 12:59:00,0.65865,0.65876,0.65865,0.6587,217499998.0
2007-01-15 13:00:00,0.65871,0.65878,0.65863,0.65875,141599998.0
2007-01-15 13:01:00,0.65878,0.65878,0.65873,0.65876,86200002.0
2007-01-15 13:02:00,0.65882,0.65882,0.65879,0.65882,164800003.0
2007-01-15 13:03:00,0.65877,0.65887,0.65873,0.65878,112499997.0
2007-01-15 13:04:00,0.65879,0.65885,0.65877,0.65877,143499999.0
2007-01-15 13:05:00,0.6587,0.65881,0.6587,0.65877,128499996.0
2007-01-15 13:06:00,0.65874,0.65877,0.65866,0.65866,171599999.0
2007-01-15 13:07:00,0.65865,0.65873,0.65864,0.65868,246900000.0
2007-01-15 13:08:00,0.6587,0.65872,0.65863,0.65872,70300000.0
2007-01-15 13:09:00,0.6587,0.65878,0.6587,0.65878,246899995.0
2007-01-15 13:10:00,0.65872,0.65883,0.65872,0.65883,131599997.0
2007-01-15 13:11:00,0.65885,0.65888,0.65879,0.65884,57800001.0
2007-01-15 13:12:00,0.65891,0.65891,0.65885,0.6589,332899999.0
2007-01-15 13:13:00,0.6588,0.65883,0.65876,0.65878,90500001.0
2007-01-15 13:14:00,0.65879,0.65885,0.65879,0.65884,115899998.0
2007-01-15 13:15:00,0.65881,0.6589,0.65881,0.65889,131799997.0
2007-01-15 13:16:00,0.65887,0.65894,0.65884,0.65893,132000002.0
2007-01-15 13:17:00,0.65896,0.65896,0.65881,0.65885,219700000.0
2007-01-15 13:18:00,0.65875,0.65885,0.65875,0.65883,84700001.0
2007-01-15 13:19:00,0.65872,0.65884,0.65871,0.6588,281900005.0
2007-01-15 13:20:00,0.65877,0.65881,0.65874,0.65874,152400002.0
2007-01-15 13:21:00,0.65868,0.65873,0.65867,0.65872,171000001.0
2007-01-15 13:22:00,0.6587,0.6587,0.6587,0.6587,86200001.0
2007-01-15 13:23:00,0.65866,0.65868,0.65863,0.65868,95099999.0
2007-01-15 13:24:00,0.65871,0.65871,0.65869,0.65869,176499998.0
2007-01-15 13:25:00,0.65866,0.65868,0.65857,0.65857,123600004.0
2007-01-15 13:26:00,0.65858,0.6587,0.65855,0.65862,184399999.0
2007-01-15 13:27:00,0.65862,0.65866,0.65856,0.6586,174199997.0
2007-01-15 13:28:00,0.65855,0.65861,0.65855,0.6586,105200002.0
2007-01-15 13:29:00,0.65863,0.65864,0.65861,0.65864,111800001.0
2007-01-15 13:30:00,0.65865,0.65865,0.6586,0.65862,178500000.0
2007-01-15 13:31:00,0.6586,0.65861,0.65852,0.6586,80600001.0
2007-01-15 13:32:00,0.65863,0.65863,0.65857,0.65859,120600002.0
2007-01-15 13:33:00,0.65855,0.65855,0.65851,0.65852,76900000.0
2007-01-15 13:34:00,0.65857,0.65861,0.65855,0.65855,144999997.0
2007-01-15 13:35:00,0.65852,0.65858,0.65852,0.65854,61300002.0
2007-01-15 13:36:00,0.65867,0.65867,0.65859,0.65867,187000002.0
2007-01-15 13:37:00,0.65867,0.65867,0.65859,0.65865,118099997.0
2007-01-15 13:38:00,0.65862,0.65869,0.65862,0.65866,131000003.0
2007-01-15 13:39:00,0.65863,0.65872,0.65863,0.65871,266100000.0
2007-01-15 13:40:00,0.65868,0.65874,0.65864,0.65872,175599996.0
2007-01-15 13:41:00,0.65867,0.65867,0.65861,0.65861,41300001.0
2007-01-15 13:42:00,0.65863,0.65863,0.65855,0.65859,182499998.0
2007-01-15 13:43:00,0.6586,0.65867,0.65859,0.65862,170599999.0
2007-01-15 13:44:00,0.65863,0.65863,0.65858,0.65858,117000003.0
2007-01-15 13:45:00,0.65858,0.65863,0.65857,0.65857,209199994.0
2007-01-15 13:46:00,0.65862,0.65868,0.65862,0.65867,170999999.0
2007-01-15 13:47:00,0.65872,0.65875,0.6587,0.65871,190799996.0
2007-01-15 13:48:00,0.65872,0.65876,0.65867,0.65869,140700002.0
2007-01-15 13:49:00,0.65878,0.65885,0.65873,0.65885,112999998.0
2007-01-15 13:50:00,0.65883,0.65894,0.65883,0.6589,162400001.0
2007-01-15 13:51:00,0.65885,0.65889,0.65877,0.65885,184200001.0
2007-01-15 13:52:00,0.6588,0.65883,0.65877,0.6588,99000002.0
2007-01-15 13:53:00,0.65888,0.65893,0.65882,0.65893,170099999.0
2007-01-15 13:54:00,0.65895,0.65898,0.65891,0.65891,198300003.0
2007-01-15 13:55:00,0.65887,0.6589,0.65886,0.65886,97899999.0
2007-01-15 13:56:00,0.65895,0.65895,0.65888,0.65895,158600001.0
2007-01-15 13:57:00,0.65885,0.65889,0.65881,0.65881,58200002.0
2007-01-15 13:58:00,0.65884,0.65889,0.65876,0.65878,92300001.0
2007-01-15 13:59:00,0.65882,0.65899,0.65882,0.65895,56700000.0
2007-01-15 14:00:00,0.6589,0.65896,0.65887,0.65887,175799996.0
2007-01-15 14:01:00,0.65897,0.65897,0.65885,0.65885,143700005.0
2007-01-15 14:02:00,0.65891,0.65893,0.65885,0.6589,71800001.0
2007-01-15 14:03:00,0.65893,0.65893,0.65887,0.65887,36700000.0
2007-01-15 14:04:00,0.65891,0.65892,0.65884,0.65889,135099996.0
2007-01-15 14:05:00,0.65885,0.65891,0.65885,0.65889,208900002.0
2007-01-15 14:06:00,0.65891,0.65897,0.65891,0.65895,194600002.0
2007-01-15 14:07:00,0.65894,0.65905,0.65893,0.65895,207499999.0
2007-01-15 14:08:00,0.65898,0.65903,0.65893,0.65903,68599998.0
2007-01-15 14:09:00,0.65899,0.65899,0.65896,0.65896,38200001.0
2007-01-15 14:10:00,0.65895,0.65899,0.65887,0.65892,129900002.0
2007-01-15 14:11:00,0.65889,0.65893,0.65885,0.65888,132100001.0
2007-01-15 14:12:00,0.65889,0.65893,0.65886,0.6589,245200000.0
2007-01-15 14:13:00,0.65892,0.65892,0.65884,0.65887,51199999.0
2007-01-15 14:14:00,0.65891,0.65892,0.65885,0.65887,58200000.0
2007-01-15 14:15:00,0.65884,0.65886,0.65884,0.65886,13500000.0
2007-01-15 14:16:00,0.65888,0.65888,0.65871,0.65871,33100000.0
2007-01-15 14:17:00,0.6587,0.65877,0.6587,0.65877,67300000.0
2007-01-15 14:18:00,0.65875,0.65879,0.65865,0.65874,101800002.0
2007-01-15 14:19:00,0.65869,0.65876,0.65869,0.65876,89500001.0
2007-01-15 14:20:00,0.65878,0.65885,0.65874,0.65885,145099997.0
2007-01-15 14:21:00,0.65883,0.65886,0.65879,0.65884,186200001.0
2007-01-15 14:22:00,0.65882,0.65888,0.65882,0.65888,13600000.0
2007-01-15 14:23:00,0.65877,0.65877,0.65865,0.65874,237200006.0
2007-01-15 14:24:00,0.65875,0.65875,0.65866,0.65867,82200002.0
2007-01-15 14:25:00,0.65865,0.65868,0.65859,0.65859,228999998.0
2007-01-15 14:26:00,0.6586,0.6586,0.65852,0.65852,96700001.0
2007-01-15 14:27:00,0.65855,0.65855,0.65844,0.65848,248800004.0
2007-01-15 14:28:00,0.65845,0.65847,0.6584,0.65845,134399994.0
2007-01-15 14:29:00,0.65843,0.65847,0.65838,0.65845,362200003.0
2007-01-15 14:30:00,0.65841,0.6585,0.65841,0.65848,205999998.0
2007-01-15 14:31:00,0.65842,0.65847,0.65839,0.65839,109100002.0
2007-01-15 14:32:00,0.65838,0.65838,0.65837,0.65837,67199999.0
2007-01-15 14:33:00,0.65829,0.65835,0.65825,0.65825,194900003.0
2007-01-15 14:34:00,0.65829,0.6583,0.65819,0.65829,87899999.0
2007-01-15 14:35:00,0.65826,0.65836,0.65825,0.6583,206400002.0
2007-01-15 14:36:00,0.65829,0.65831,0.65824,0.65828,213400005.0
2007-01-15 14:37:00,0.65829,0.65831,0.65828,0.6583,88799999.0
2007-01-15 14:38:00,0.65838,0.65839,0.65832,0.65837,99800000.0
2007-01-15 14:39:00,0.65831,0.65837,0.6583,0.65832,93899999.0
2007-01-15 14:40:00,0.65832,0.65836,0.65828,0.65833,124400004.0
2007-01-15 14:41:00,0.65834,0.65834,0.65825,0.65825,92600000.0
2007-01-15 14:42:00,0.65829,0.65829,0.65829,0.65829,30199999.0
2007-01-15 14:43:00,0.65836,0.65838,0.65833,0.65833,154400001.0
2007-01-15 14:44:00,0.65832,0.65835,0.65829,0.65829,148599999.0
2007-01-15 14:45:00,0.65831,0.65832,0.65826,0.65828,167499997.0
2007-01-15 14:46:00,0.65831,0.65831,0.65822,0.65822,117000001.0
2007-01-15 14:47:00,0.65825,0.65827,0.6582,0.6582,142900001.0
2007-01-15 14:48:00,0.65823,0.65827,0.65823,0.65823,146899998.0
2007-01-15 14:49:00,0.65826,0.65834,0.65826,0.65834,167000001.0
2007-01-15 14:50:00,0.65832,0.65833,0.65822,0.65829,98900001.0
2007-01-15 14:51:00,0.65826,0.65838,0.65826,0.65838,90199999.0
2007-01-15 14:52:00,0.65835,0.65835,0.6583,0.65835,119600003.0
2007-01-15 14:53:00,0.65833,0.65834,0.65826,0.65834,116599997.0
2007-01-15 14:54:00,0.6583,0.65831,0.65827,0.65827,92100002.0
2007-01-15 14:55:00,0.6583,0.65834,0.65827,0.65831,181300000.0
2007-01-15 14:56:00,0.65825,0.65835,0.65821,0.65822,195700003.0
2007-01-15 14:57:00,0.65827,0.6583,0.65824,0.6583,168400000.0
2007-01-15 14:58:00,0.6583,0.65832,0.65825,0.65832,158700003.0
2007-01-15 14:59:00,0.65833,0.65843,0.65833,0.65843,149099997.0
2007-01-15 15:00:00,0.65841,0.65841,0.65824,0.65824,142700005.0
2007-01-15 15:01:00,0.65831,0.65839,0.65829,0.65839,138999996.0
2007-01-15 15:02:00,0.65838,0.65838,0.65831,0.65831,120400000.0
2007-01-15 15:03:00,0.65833,0.65838,0.65827,0.65827,161099999.0
2007-01-15 15:04:00,0.65825,0.65838,0.65825,0.65838,218699998.0
2007-01-15 15:05:00,0.65836,0.65837,0.65828,0.65828,103600000.0
2007-01-15 15:06:00,0.65829,0.65835,0.65829,0.65832,83500002.0
2007-01-15 15:07:00,0.65835,0.65835,0.65829,0.65835,88799998.0
2007-01-15 15:08:00,0.65834,0.65839,0.65826,0.65826,302899996.0
2007-01-15 15:09:00,0.65828,0.65834,0.65828,0.65833,56699999.0
2007-01-15 15:10:00,0.6584,0.65846,0.65834,0.65834,132100001.0
2007-01-15 15:11:00,0.65835,0.65841,0.65835,0.65841,196400002.0
2007-01-15 15:12:00,0.6584,0.6584,0.65832,0.65835,88800001.0
2007-01-15 15:13:00,0.65838,0.65844,0.65837,0.65837,197999999.0
2007-01-15 15:14:00,0.65833,0.65842,0.65833,0.65837,67200001.0
2007-01-15 15:15:00,0.65837,0.65837,0.65832,0.65832,169700000.0
2007-01-15 15:16:00,0.65833,0.65838,0.65829,0.65832,137800000.0
2007-01-15 15:17:00,0.65834,0.65834,0.65831,0.65834,86900000.0
2007-01-15 15:18:00,0.65828,0.65833,0.65824,0.65833,212700002.0
2007-01-15 15:19:00,0.6583,0.65835,0.65828,0.65828,239800004.0
2007-01-15 15:20:00,0.65828,0.6583,0.65821,0.65822,109899999.0
2007-01-15 15:21:00,0.6582,0.6582,0.65815,0.65817,202500005.0
2007-01-15 15:22:00,0.65819,0.65821,0.65813,0.65813,75700001.0
2007-01-15 15:23:00,0.65802,0.65806,0.65798,0.65803,184699998.0
2007-01-15 15:24:00,0.65805,0.65813,0.65805,0.6581,92099998.0
2007-01-15 15:25:00,0.65812,0.65819,0.65812,0.65817,4000000.0
2007-01-15 15:26:00,0.65831,0.65831,0.65815,0.65817,114900000.0
2007-01-15 15:27:00,0.65813,0.65817,0.65809,0.65815,110099996.0
2007-01-15 15:28:00,0.65816,0.65816,0.65811,0.65812,122699998.0
2007-01-15 15:29:00,0.65815,0.65817,0.65814,0.65817,152699998.0
2007-01-15 15:30:00,0.65819,0.65824,0.65819,0.65823,123600001.0
2007-01-15 15:31:00,0.6582,0.6582,0.65816,0.6582,91899998.0
2007-01-15 15:32:00,0.65821,0.65826,0.65818,0.65822,160300001.0
2007-01-15 15:33:00,0.65825,0.65825,0.6582,0.65824,146499997.0
2007-01-15 15:34:00,0.65821,0.65827,0.65819,0.65819,201600004.0
2007-01-15 15:35:00,0.65826,0.65829,0.65824,0.65825,88400002.0
2007-01-15 15:36:00,0.65818,0.65823,0.65818,0.6582,169200000.0
2007-01-15 15:37:00,0.65821,0.65827,0.65821,0.65821,163799996.0
2007-01-15 15:38:00,0.65823,0.65823,0.65815,0.65823,59800001.0
2007-01-15 15:39:00,0.65821,0.6583,0.65818,0.65819,162699994.0
2007-01-15 15:40:00,0.65825,0.65825,0.65817,0.65821,156800002.0
2007-01-15 15:41:00,0.65819,0.65828,0.65819,0.65822,216100001.0
2007-01-15 15:42:00,0.65825,0.65831,0.65823,0.65831,167599997.0
2007-01-15 15:43:00,0.65826,0.65826,0.65819,0.65823,109100001.0
2007-01-15 15:44:00,0.65822,0.65823,0.65816,0.65819,91000004.0
2007-01-15 15:45:00,0.65821,0.65823,0.65811,0.65815,91100000.0
2007-01-15 15:46:00,0.65817,0.65825,0.65817,0.65822,67300000.0
2007-01-15 15:47:00,0.65823,0.65833,0.65822,0.65828,340500004.0
2007-01-15 15:48:00,0.65831,0.65836,0.65828,0.65835,95200003.0
2007-01-15 15:49:00,0.6583,0.65831,0.65824,0.65827,86300000.0
2007-01-15 15:50:00,0.65827,0.65828,0.65823,0.65823,106100001.0
2007-01-15 15:51:00,0.65831,0.65831,0.65822,0.65822,105300001.0
2007-01-15 15:52:00,0.6582,0.65831,0.6582,0.65826,52600002.0
2007-01-15 15:53:00,0.65829,0.65839,0.65829,0.65835,194099998.0
2007-01-15 15:54:00,0.65835,0.65837,0.65832,0.65832,281699996.0
2007-01-15 15:55:00,0.65834,0.65841,0.65832,0.65836,177799996.0
2007-01-15 15:56:00,0.65835,0.65839,0.65829,0.65833,161999997.0
2007-01-15 15:57:00,0.65837,0.6584,0.65834,0.65835,171600000.0
2007-01-15 15:58:00,0.65844,0.65845,0.65838,0.65845,155800003.0
2007-01-15 15:59:00,0.65841,0.65843,0.65835,0.65835,51700001.0
2007-01-15 16:00:00,0.65838,0.65844,0.65833,0.65838,122200002.0
2007-01-15 16:01:00,0.65835,0.65841,0.65833,0.65836,35600000.0
2007-01-15 16:02:00,0.65828,0.65833,0.65827,0.65827,102200001.0
2007-01-15 16:03:00,0.6583,0.65833,0.65829,0.65833,55000000.0
2007-01-15 16:04:00,0.65833,0.65841,0.65828,0.65841,176400000.0
2007-01-15 16:05:00,0.6584,0.65847,0.6584,0.65843,170100000.0
2007-01-15 16:06:00,0.65841,0.65845,0.6584,0.65842,154899998.0
2007-01-15 16:07:00,0.65841,0.65842,0.65835,0.65841,182099995.0
2007-01-15 16:08:00,0.65843,0.65843,0.65838,0.65843,189800000.0
2007-01-15 16:09:00,0.65842,0.65842,0.65838,0.65838,26100001.0
2007-01-15 16:10:00,0.65835,0.65841,0.65835,0.65837,94999999.0
2007-01-15 16:11:00,0.65831,0.65837,0.65829,0.65837,51999999.0
2007-01-15 16:12:00,0.65835,0.65835,0.65828,0.65828,156799999.0
2007-01-15 16:13:00,0.6583,0.65834,0.65829,0.65834,80900002.0
2007-01-15 16:14:00,0.65831,0.65831,0.65819,0.65826,82100000.0
2007-01-15 16:15:00,0.65828,0.65833,0.65825,0.65825,160500001.0
2007-01-15 16:16:00,0.65826,0.65826,0.65817,0.65824,89799999.0
2007-01-15 16:17:00,0.65818,0.65828,0.65818,0.65824,224700006.0
2007-01-15 16:18:00,0.65823,0.65823,0.65816,0.65821,258900002.0
2007-01-15 16:19:00,0.65818,0.6582,0.65809,0.6582,83900000.0
2007-01-15 16:20:00,0.65818,0.65818,0.65812,0.65814,130000000.0
2007-01-15 16:21:00,0.65816,0.6582,0.6581,0.65815,233200001.0
2007-01-15 16:22:00,0.65816,0.65817,0.65807,0.65807,93300001.0
2007-01-15 16:23:00,0.6581,0.65814,0.65809,0.65814,130800001.0
2007-01-15 16:24:00,0.65815,0.65815,0.65806,0.65813,259200000.0
2007-01-15 16:25:00,0.65813,0.65817,0.65808,0.65817,152399998.0
2007-01-15 16:26:00,0.65814,0.65821,0.6581,0.65821,145500001.0
2007-01-15 16:27:00,0.65827,0.65831,0.65826,0.65827,164900000.0
2007-01-15 16:28:00,0.65826,0.65832,0.65826,0.6583,155699996.0
2007-01-15 16:29:00,0.6583,0.65837,0.6583,0.65835,188699995.0
2007-01-15 16:30:00,0.65831,0.65837,0.65828,0.65836,164499996.0
2007-01-15 16:31:00,0.65837,0.65842,0.6583,0.65842,209600002.0
2007-01-15 16:32:00,0.65838,0.6584,0.65838,0.6584,118699999.0
2007-01-15 16:33:00,0.65838,0.65843,0.65836,0.65836,232400000.0
2007-01-15 16:34:00,0.65841,0.65844,0.65835,0.65835,147500000.0
2007-01-15 16:35:00,0.65842,0.65843,0.65837,0.65839,150700002.0
2007-01-15 16:36:00,0.65835,0.65846,0.65835,0.65842,144499998.0
2007-01-15 16:37:00,0.65842,0.65847,0.65842,0.65842,59199998.0
2007-01-15 16:38:00,0.65845,0.65847,0.65842,0.65842,104000000.0
2007-01-15 16:39:00,0.65842,0.65845,0.65842,0.65845,21600000.0
2007-01-15 16:40:00,0.65841,0.65848,0.65836,0.65846,127100002.0
2007-01-15 16:41:00,0.65844,0.65853,0.65841,0.65853,256500002.0
2007-01-15 16:42:00,0.65846,0.65853,0.65846,0.65851,92600001.0
2007-01-15 16:43:00,0.65845,0.65854,0.65845,0.65854,216999999.0
2007-01-15 16:44:00,0.6585,0.65855,0.6585,0.65853,118999996.0
2007-01-15 16:45:00,0.65846,0.65851,0.65846,0.65848,57400000.0
2007-01-15 16:46:00,0.65853,0.65855,0.65848,0.6585,166400000.0
2007-01-15 16:47:00,0.65849,0.65852,0.65844,0.65844,168599998.0
2007-01-15 16:48:00,0.65844,0.65849,0.65838,0.65838,162100001.0
2007-01-15 16:49:00,0.65836,0.65841,0.65836,0.65841,96599996.0
2007-01-15 16:50:00,0.65846,0.65851,0.6584,0.65843,313700001.0
2007-01-15 16:51:00,0.65843,0.65843,0.6584,0.6584,28600001.0
2007-01-15 16:52:00,0.65848,0.65853,0.65844,0.65851,88500000.0
2007-01-15 16:53:00,0.65854,0.65855,0.65848,0.65855,144300002.0
2007-01-15 16:54:00,0.6585,0.6585,0.65838,0.65838,135099997.0
2007-01-15 16:55:00,0.65839,0.65846,0.65839,0.65843,71200000.0
2007-01-15 16:56:00,0.65839,0.65843,0.65839,0.65842,157499997.0
2007-01-15 16:57:00,0.65848,0.65865,0.65848,0.65865,117300000.0
2007-01-15 16:58:00,0.65865,0.65867,0.65861,0.65867,125800002.0
2007-01-15 16:59:00,0.65879,0.65881,0.65871,0.65872,224400002.0
2007-01-15 17:00:00,0.65877,0.65877,0.65872,0.65872,175799999.0
2007-01-15 17:01:00,0.65869,0.65872,0.65861,0.65867,174399998.0
2007-01-15 17:02:00,0.65868,0.65872,0.65865,0.65869,142400000.0
2007-01-15 17:03:00,0.65866,0.65876,0.6586,0.6587,288099999.0
2007-01-15 17:04:00,0.65873,0.65875,0.65864,0.65864,221700000.0
2007-01-15 17:05:00,0.65865,0.65871,0.65865,0.65867,191999995.0
2007-01-15 17:06:00,0.65861,0.65868,0.65859,0.65868,94599999.0
2007-01-15 17:07:00,0.65868,0.65873,0.65866,0.65873,200499999.0
2007-01-15 17:08:00,0.65871,0.65871,0.65866,0.6587,69500001.0
2007-01-15 17:09:00,0.6587,0.65872,0.65861,0.65861,71500000.0
2007-01-15 17:10:00,0.65869,0.65873,0.65865,0.6587,124100001.0
2007-01-15 17:11:00,0.65863,0.65864,0.6586,0.65864,90100001.0
2007-01-15 17:12:00,0.65863,0.65863,0.65862,0.65862,33700000.0
2007-01-15 17:13:00,0.65861,0.65864,0.65851,0.65863,97100001.0
2007-01-15 17:14:00,0.65861,0.65863,0.65856,0.65863,88799999.0
2007-01-15 17:15:00,0.65865,0.65867,0.6586,0.65863,186100002.0
2007-01-15 17:16:00,0.65865,0.65871,0.65862,0.65862,161200000.0
2007-01-15 17:17:00,0.6586,0.65865,0.6586,0.65862,185899998.0
2007-01-15 17:18:00,0.65863,0.65863,0.65855,0.65863,87000002.0
2007-01-15 17:19:00,0.65863,0.65864,0.65855,0.65855,142400004.0
2007-01-15 17:20:00,0.65864,0.65866,0.65863,0.65863,188900002.0
2007-01-15 17:21:00,0.6586,0.65865,0.65856,0.65856,202100000.0
2007-01-15 17:22:00,0.6586,0.65869,0.6586,0.65864,144700001.0
2007-01-15 17:23:00,0.65862,0.65862,0.65857,0.65858,128499999.0
2007-01-15 17:24:00,0.65865,0.65867,0.6586,0.65863,120799999.0
2007-01-15 17:25:00,0.65862,0.65862,0.6585,0.65852,175800003.0
2007-01-15 17:26:00,0.65855,0.65862,0.65851,0.65862,85400000.0
2007-01-15 17:27:00,0.65861,0.65866,0.6586,0.65862,220800003.0
2007-01-15 17:28:00,0.65863,0.65863,0.65855,0.65859,62300000.0
2007-01-15 17:29:00,0.65862,0.65862,0.65858,0.65858,72600000.0
2007-01-15 17:30:00,0.65864,0.65864,0.65857,0.65857,215199996.0
2007-01-15 17:31:00,0.65862,0.65862,0.65861,0.65861,37700001.0
2007-01-15 17:32:00,0.65866,0.65869,0.65862,0.65862,40700000.0
2007-01-15 17:33:00,0.65865,0.65865,0.6586,0.6586,47099998.0
2007-01-15 17:34:00,0.65862,0.65862,0.65858,0.65858,158000002.0
2007-01-15 17:35:00,0.65865,0.65865,0.65859,0.65865,130900001.0
2007-01-15 17:36:00,0.65863,0.65863,0.65858,0.65858,69499998.0
2007-01-15 17:37:00,0.65855,0.65855,0.65849,0.65854,171499999.0
2007-01-15 17:38:00,0.65858,0.65858,0.65853,0.65856,177300003.0
2007-01-15 17:39:00,0.65852,0.65859,0.65852,0.65859,68399998.0
2007-01-15 17:40:00,0.65854,0.65855,0.65849,0.65855,254800000.0
2007-01-15 17:41:00,0.65848,0.65852,0.65846,0.65852,66000001.0
2007-01-15 17:42:00,0.65845,0.65845,0.65834,0.65834,81399997.0
2007-01-15 17:43:00,0.65838,0.65838,0.65832,0.65836,64400001.0
2007-01-15 17:44:00,0.65835,0.65838,0.6583,0.65838,43600001.0
2007-01-15 17:45:00,0.65833,0.65833,0.65821,0.65821,164300002.0
2007-01-15 17:46:00,0.65815,0.6582,0.6581,0.6581,197700001.0
2007-01-15 17:47:00,0.65812,0.65813,0.65806,0.65806,175099996.0
2007-01-15 17:48:00,0.65799,0.65799,0.6579,0.65795,170800001.0
2007-01-15 17:49:00,0.65789,0.65793,0.65777,0.65777,214200000.0
2007-01-15 17:50:00,0.65767,0.6577,0.65767,0.6577,105700001.0
2007-01-15 17:51:00,0.65772,0.65776,0.65772,0.65776,19900000.0
2007-01-15 17:52:00,0.6577,0.6577,0.65765,0.65765,3300000.0
2007-01-15 17:53:00,0.65764,0.65774,0.65764,0.6577,144900001.0
2007-01-15 17:54:00,0.65771,0.65772,0.65765,0.65772,105800000.0
2007-01-15 17:55:00,0.65766,0.65777,0.65763,0.65772,116899999.0
2007-01-15 17:56:00,0.65765,0.65773,0.65765,0.6577,84600000.0
2007-01-15 17:57:00,0.65779,0.65781,0.65779,0.65781,56600000.0
2007-01-15 17:58:00,0.65782,0.65782,0.65776,0.6578,81400002.0
2007-01-15 17:59:00,0.65781,0.65781,0.65767,0.65772,88599998.0
2007-01-15 18:00:00,0.65776,0.65786,0.65776,0.65785,198800001.0
2007-01-15 18:01:00,0.65789,0.65797,0.65786,0.65787,1220200003.0
2007-01-15 18:02:00,0.65785,0.65797,0.65785,0.65793,1505800002.0
2007-01-15 18:03:00,0.65795,0.65802,0.65792,0.65798,1770499997.0
2007-01-15 18:04:00,0.65798,0.65802,0.65791,0.658,665600007.0
2007-01-15 18:05:00,0.65793,0.65796,0.65789,0.65793,1138800002.0
2007-01-15 18:06:00,0.65793,0.65799,0.65792,0.65799,1786599993.0
2007-01-15 18:08:00,0.6583,0.6583,0.6582,0.6582,849400000.0
2007-01-15 18:09:00,0.65792,0.65795,0.6579,0.65793,849400000.0
2007-01-15 18:10:00,0.65793,0.65796,0.65784,0.65785,1011100005.0
2007-01-15 18:11:00,0.65785,0.65789,0.6578,0.65788,949400001.0
2007-01-15 18:12:00,0.65788,0.65794,0.65784,0.65788,1000400008.0
2007-01-15 18:13:00,0.65792,0.65795,0.65792,0.65793,909500003.0
2007-01-15 18:14:00,0.65793,0.658,0.6579,0.65795,1678400005.0
2007-01-15 18:15:00,0.65799,0.65802,0.65794,0.65797,2000899994.0
2007-01-15 18:16:00,0.65801,0.65811,0.658,0.65807,1206400000.0
2007-01-15 18:17:00,0.65807,0.65813,0.65803,0.65807,762500001.0
2007-01-15 18:18:00,0.6581,0.65823,0.65804,0.65823,753600006.0
2007-01-15 18:19:00,0.65823,0.65824,0.65813,0.65815,727700002.0
2007-01-15 18:20:00,0.65817,0.65828,0.65817,0.65826,633900002.0
2007-01-15 18:21:00,0.65827,0.65836,0.65824,0.65833,915099999.0
2007-01-15 18:22:00,0.65838,0.65838,0.65832,0.65835,1109999994.0
2007-01-15 18:23:00,0.65825,0.65835,0.65819,0.65835,1353799991.0
2007-01-15 18:24:00,0.6582,0.65831,0.6582,0.65822,999800007.0
2007-01-15 18:25:00,0.65821,0.65824,0.65816,0.65817,866299990.0
2007-01-15 18:26:00,0.6582,0.65823,0.65815,0.6582,953100001.0
2007-01-15 18:27:00,0.65821,0.65831,0.65815,0.65831,722599998.0
2007-01-15 18:28:00,0.6583,0.65832,0.65821,0.65832,601799999.0
2007-01-15 18:29:00,0.6583,0.65831,0.65822,0.65826,1062399996.0
2007-01-15 18:30:00,0.65826,0.65831,0.65824,0.65829,1006100005.0
2007-01-15 18:31:00,0.65829,0.65831,0.65821,0.65823,524899995.0
2007-01-15 18:32:00,0.65824,0.65824,0.65814,0.65815,821400004.0
2007-01-15 18:33:00,0.65818,0.65826,0.65816,0.65823,905700002.0
2007-01-15 18:34:00,0.65824,0.65824,0.65816,0.65822,1169600004.0
2007-01-15 18:35:00,0.65825,0.65825,0.65822,0.65823,658499997.0
2007-01-15 18:36:00,0.65819,0.65826,0.65817,0.65825,224899997.0
2007-01-15 18:37:00,0.65822,0.65824,0.65815,0.65824,461199998.0
2007-01-15 18:38:00,0.65824,0.65829,0.65822,0.65822,358400006.0
2007-01-15 18:39:00,0.65823,0.65823,0.65817,0.65822,415600002.0
2007-01-15 18:40:00,0.65823,0.65823,0.65811,0.65821,163599999.0
2007-01-15 18:41:00,0.65822,0.65827,0.65818,0.65825,747399998.0
2007-01-15 18:42:00,0.65823,0.65827,0.6582,0.65825,402400003.0
2007-01-15 18:43:00,0.65822,0.65827,0.65819,0.65827,354100002.0
2007-01-15 18:44:00,0.65834,0.65836,0.65826,0.65832,683800002.0
2007-01-15 18:45:00,0.65831,0.65835,0.65826,0.65826,369100000.0
2007-01-15 18:46:00,0.65834,0.65844,0.65834,0.65841,192100002.0
2007-01-15 18:47:00,0.65845,0.65845,0.65836,0.65843,170800002.0
2007-01-15 18:48:00,0.65841,0.65843,0.65833,0.6584,316800006.0
2007-01-15 18:49:00,0.65835,0.65842,0.65828,0.65832,291599999.0
2007-01-15 18:50:00,0.65829,0.65831,0.65824,0.65828,186799998.0
2007-01-15 18:51:00,0.65828,0.65831,0.6582,0.65825,392199998.0
2007-01-15 18:52:00,0.65826,0.65826,0.65817,0.65823,248300002.0
2007-01-15 18:53:00,0.65824,0.65825,0.65812,0.65812,754100000.0
2007-01-15 18:54:00,0.65822,0.65828,0.65816,0.65828,245400000.0
2007-01-15 18:55:00,0.65827,0.65829,0.65821,0.65827,565299997.0
2007-01-15 18:56:00,0.65826,0.65833,0.65823,0.65823,343099997.0
2007-01-15 18:57:00,0.65828,0.65832,0.65821,0.65824,414599998.0
2007-01-15 18:58:00,0.65821,0.65831,0.65819,0.65826,878700003.0
2007-01-15 18:59:00,0.6582,0.65832,0.6582,0.65825,718399995.0
2007-01-15 19:00:00,0.65826,0.65834,0.65826,0.65831,310500000.0
2007-01-15 19:01:00,0.65831,0.65834,0.65831,0.65834,101300003.0
2007-01-15 19:02:00,0.65838,0.65843,0.65836,0.65837,525399997.0
2007-01-15 19:03:00,0.65832,0.65833,0.65823,0.65823,417900002.0
2007-01-15 19:04:00,0.65826,0.65835,0.65826,0.65833,309000000.0
2007-01-15 19:05:00,0.65832,0.65837,0.6583,0.65837,491500001.0
2007-01-15 19:06:00,0.65832,0.65837,0.65832,0.65832,732300003.0
2007-01-15 19:07:00,0.65837,0.65837,0.65832,0.65832,231400004.0
2007-01-15 19:08:00,0.65838,0.65838,0.6583,0.6583,954999995.0
2007-01-15 19:09:00,0.6583,0.65846,0.6583,0.65846,540600002.0
2007-01-15 19:10:00,0.65845,0.65848,0.65842,0.65842,371000000.0
2007-01-15 19:11:00,0.65837,0.65846,0.65835,0.65846,137399996.0
2007-01-15 19:12:00,0.65845,0.65845,0.6584,0.6584,297200002.0
2007-01-15 19:13:00,0.65836,0.65836,0.65821,0.65824,232700005.0
2007-01-15 19:14:00,0.65822,0.65825,0.65817,0.65823,266500003.0
2007-01-15 19:15:00,0.65822,0.65826,0.65814,0.65817,467300008.0
2007-01-15 19:16:00,0.65817,0.65822,0.65815,0.65817,263699999.0
2007-01-15 19:17:00,0.65815,0.65822,0.65814,0.6582,348499998.0
2007-01-15 19:18:00,0.65822,0.65823,0.65814,0.65814,299200001.0
2007-01-15 19:19:00,0.6582,0.65823,0.65813,0.65813,459299994.0
2007-01-15 19:20:00,0.65809,0.6583,0.65809,0.6583,383800002.0
2007-01-15 19:21:00,0.65827,0.65832,0.6582,0.65832,151499999.0
2007-01-15 19:22:00,0.65836,0.65839,0.65834,0.65835,351199998.0
2007-01-15 19:23:00,0.65832,0.65843,0.65828,0.65843,434699995.0
2007-01-15 19:24:00,0.65837,0.65841,0.65833,0.65841,235399996.0
2007-01-15 19:25:00,0.65842,0.65847,0.65836,0.65847,135800000.0
2007-01-15 19:26:00,0.65842,0.65853,0.65842,0.65842,591400001.0
2007-01-15 19:27:00,0.65844,0.65854,0.65844,0.65852,852399988.0
2007-01-15 19:28:00,0.65852,0.65858,0.65849,0.65858,302199998.0
2007-01-15 19:29:00,0.65854,0.65854,0.65846,0.65854,527100003.0
2007-01-15 19:30:00,0.65851,0.65851,0.65841,0.65847,561999998.0
2007-01-15 19:31:00,0.65847,0.65853,0.65845,0.6585,855000006.0
2007-01-15 19:32:00,0.65848,0.65849,0.65843,0.65844,335100007.0
2007-01-15 19:33:00,0.65839,0.65849,0.65839,0.65843,316200005.0
2007-01-15 19:34:00,0.65843,0.65845,0.65838,0.65843,402199991.0
2007-01-15 19:35:00,0.65848,0.65854,0.65846,0.65854,604300002.0
2007-01-15 19:36:00,0.65856,0.65856,0.6584,0.65848,616700003.0
2007-01-15 19:37:00,0.65842,0.65842,0.65821,0.65821,333200002.0
2007-01-15 19:38:00,0.65821,0.65827,0.65821,0.65827,260500004.0
2007-01-15 19:39:00,0.65825,0.65831,0.65824,0.65826,845600005.0
2007-01-15 19:40:00,0.6582,0.65834,0.65814,0.65814,695399989.0
2007-01-15 19:41:00,0.65817,0.65821,0.65804,0.65808,702900003.0
2007-01-15 19:42:00,0.65808,0.65817,0.65802,0.65817,298300001.0
2007-01-15 19:43:00,0.65819,0.65819,0.65817,0.65818,127800000.0
2007-01-15 19:44:00,0.65819,0.65819,0.65811,0.65812,515099997.0
2007-01-15 19:45:00,0.65814,0.65814,0.65805,0.65807,288899998.0
2007-01-15 19:46:00,0.65812,0.65818,0.65812,0.65812,107000000.0
2007-01-15 19:47:00,0.65812,0.65817,0.65807,0.65817,125400002.0
2007-01-15 19:48:00,0.65817,0.6582,0.65817,0.6582,137100000.0
2007-01-15 19:49:00,0.65817,0.65818,0.65814,0.65817,341300004.0
2007-01-15 19:50:00,0.65817,0.65823,0.65817,0.65822,360100001.0
2007-01-15 19:51:00,0.65825,0.65834,0.65822,0.6583,400999998.0
2007-01-15 19:52:00,0.6583,0.65833,0.65823,0.65827,283700002.0
2007-01-15 19:53:00,0.65833,0.65843,0.65833,0.65839,128599998.0
2007-01-15 19:54:00,0.65837,0.65843,0.65833,0.65843,157400003.0
2007-01-15 19:55:00,0.65846,0.65849,0.65839,0.65844,108699998.0
2007-01-15 19:56:00,0.65846,0.65848,0.65846,0.65846,152699999.0
2007-01-15 19:57:00,0.65845,0.65849,0.65842,0.65843,520100001.0
2007-01-15 19:58:00,0.65844,0.65846,0.65839,0.65846,224199999.0
2007-01-15 19:59:00,0.65846,0.65849,0.65844,0.65844,647399996.0
2007-01-15 20:00:00,0.65848,0.6585,0.65843,0.65843,105600001.0
2007-01-15 20:01:00,0.65842,0.65844,0.6584,0.65842,338699999.0
2007-01-15 20:02:00,0.65846,0.65846,0.65839,0.65844,143100001.0
2007-01-15 20:03:00,0.65849,0.65849,0.65843,0.65845,201400000.0
2007-01-15 20:04:00,0.65844,0.65844,0.65841,0.65841,168699999.0
2007-01-15 20:05:00,0.6584,0.6584,0.65835,0.6584,143199998.0
2007-01-15 20:06:00,0.65835,0.65835,0.65829,0.65835,152199999.0
2007-01-15 20:07:00,0.65828,0.65833,0.65827,0.65827,187500000.0
2007-01-15 20:08:00,0.65829,0.65834,0.65823,0.65832,555400002.0
2007-01-15 20:09:00,0.65833,0.65835,0.6583,0.65835,145700002.0
2007-01-15 20:10:00,0.65831,0.65831,0.65822,0.65831,237600002.0
2007-01-15 20:11:00,0.65833,0.65834,0.6583,0.6583,254800002.0
2007-01-15 20:12:00,0.65831,0.65839,0.65825,0.65835,1103199993.0
2007-01-15 20:13:00,0.65835,0.65842,0.65832,0.65841,332800004.0
2007-01-15 20:14:00,0.65843,0.65843,0.65834,0.65838,442699998.0
2007-01-15 20:15:00,0.65841,0.65845,0.65838,0.65838,951299997.0
2007-01-15 20:16:00,0.65837,0.65842,0.65833,0.65842,458300000.0
2007-01-15 20:17:00,0.65842,0.65843,0.65836,0.65838,105300003.0
2007-01-15 20:18:00,0.6584,0.65842,0.65832,0.65832,295299996.0
2007-01-15 20:19:00,0.65835,0.65838,0.65833,0.65835,505200006.0
2007-01-15 20:20:00,0.65839,0.65844,0.65838,0.65843,435600002.0
2007-01-15 20:21:00,0.65841,0.65843,0.65839,0.65843,140600001.0
2007-01-15 20:22:00,0.65844,0.65848,0.65841,0.65842,104100000.0
2007-01-15 20:23:00,0.6584,0.65843,0.6584,0.6584,532599998.0
2007-01-15 20:24:00,0.65835,0.65841,0.65833,0.65835,233500002.0
2007-01-15 20:25:00,0.65835,0.65841,0.65834,0.65835,493900002.0
2007-01-15 20:26:00,0.65833,0.65838,0.65831,0.65838,827600006.0
2007-01-15 20:27:00,0.65838,0.65841,0.65835,0.65836,363200000.0
2007-01-15 20:28:00,0.65838,0.65838,0.65829,0.65838,668899995.0
2007-01-15 20:29:00,0.65842,0.65842,0.6583,0.65832,553599999.0
2007-01-15 20:30:00,0.65833,0.65841,0.65829,0.65835,1745000003.0
2007-01-15 20:31:00,0.65838,0.6584,0.65829,0.65834,867399992.0
2007-01-15 20:32:00,0.65838,0.65843,0.65833,0.65836,1466199987.0
2007-01-15 20:33:00,0.65835,0.65841,0.65835,0.65835,266299993.0
2007-01-15 20:34:00,0.65833,0.65841,0.65833,0.65837,508500001.0
2007-01-15 20:35:00,0.65838,0.65838,0.6583,0.65838,211200002.0
2007-01-15 20:36:00,0.6584,0.6584,0.65831,0.65832,239099999.0
2007-01-15 20:37:00,0.65833,0.65838,0.65831,0.65833,582999998.0
2007-01-15 20:38:00,0.6583,0.65837,0.6583,0.6583,812099996.0
2007-01-15 20:39:00,0.6583,0.6584,0.6583,0.65834,552299995.0
2007-01-15 20:40:00,0.65835,0.6584,0.65832,0.65837,403500005.0
2007-01-15 20:41:00,0.65836,0.65836,0.65829,0.6583,394000000.0
2007-01-15 20:42:00,0.65834,0.65838,0.65832,0.65832,111900002.0
2007-01-15 20:43:00,0.65833,0.65843,0.65833,0.65835,603900003.0
2007-01-15 20:44:00,0.6584,0.6584,0.65835,0.65837,1073199993.0
2007-01-15 20:45:00,0.65837,0.6584,0.65835,0.65837,436499999.0
2007-01-15 20:46:00,0.65842,0.65842,0.65835,0.65837,285399999.0
2007-01-15 20:47:00,0.65837,0.65843,0.65835,0.65837,700799996.0
2007-01-15 20:48:00,0.65835,0.65843,0.65833,0.65835,985999997.0
2007-01-15 20:49:00,0.65837,0.65845,0.65836,0.65845,231300002.0
2007-01-15 20:50:00,0.65843,0.65843,0.65834,0.65838,1402000015.0
2007-01-15 20:51:00,0.65835,0.65839,0.65832,0.65832,286000001.0
2007-01-15 20:52:00,0.65837,0.65847,0.65836,0.65837,505099996.0
2007-01-15 20:53:00,0.65841,0.65849,0.65839,0.65839,872000005.0
2007-01-15 20:54:00,0.65841,0.65845,0.65834,0.65845,803000006.0
2007-01-15 20:55:00,0.65844,0.65844,0.65837,0.65843,360600002.0
2007-01-15 20:56:00,0.65841,0.65844,0.65832,0.6584,912999999.0
2007-01-15 20:57:00,0.65835,0.65842,0.65832,0.65832,1076100000.0
2007-01-15 20:58:00,0.65836,0.65846,0.65835,0.6584,721099995.0
2007-01-15 20:59:00,0.65842,0.65845,0.65836,0.65836,1484600000.0
2007-01-15 21:00:00,0.65838,0.65846,0.65836,0.65845,1370300004.0
2007-01-15 21:01:00,0.65844,0.65846,0.65836,0.65844,1127999992.0
2007-01-15 21:02:00,0.65843,0.65843,0.65836,0.65837,602400005.0
2007-01-15 21:03:00,0.65837,0.65843,0.65835,0.65837,803999992.0
2007-01-15 21:04:00,0.65832,0.65833,0.6583,0.65832,483799995.0
2007-01-15 21:05:00,0.6583,0.65835,0.65828,0.65833,703999995.0
2007-01-15 21:06:00,0.65834,0.65838,0.65831,0.65834,588299995.0
2007-01-15 21:07:00,0.65835,0.65843,0.65835,0.6584,119899999.0
2007-01-15 21:08:00,0.65843,0.65848,0.65839,0.65839,226399996.0
2007-01-15 21:09:00,0.65845,0.65845,0.65839,0.65845,412499994.0
2007-01-15 21:10:00,0.65844,0.65844,0.65837,0.65837,207800000.0
2007-01-15 21:11:00,0.65836,0.65844,0.65836,0.6584,187299997.0
2007-01-15 21:12:00,0.65838,0.65843,0.65838,0.65841,83000001.0
2007-01-15 21:13:00,0.6584,0.65846,0.6584,0.65842,263100000.0
2007-01-15 21:14:00,0.65844,0.65844,0.65836,0.65838,580100004.0
2007-01-15 21:15:00,0.65838,0.6584,0.65835,0.6584,389699996.0
2007-01-15 21:16:00,0.65838,0.65844,0.65837,0.65842,421200004.0
2007-01-15 21:17:00,0.6584,0.65846,0.6584,0.65846,178499999.0
2007-01-15 21:18:00,0.65843,0.65843,0.65835,0.65836,174600001.0
2007-01-15 21:19:00,0.65832,0.65833,0.65826,0.65829,510099998.0
2007-01-15 21:20:00,0.65833,0.65833,0.65826,0.65831,1062799997.0
2007-01-15 21:21:00,0.65835,0.65837,0.65827,0.65833,326800000.0
2007-01-15 21:22:00,0.65832,0.65836,0.65831,0.65834,831900000.0
2007-01-15 21:23:00,0.65832,0.65832,0.6583,0.6583,55200001.0
2007-01-15 21:24:00,0.65835,0.65836,0.65827,0.65827,247099998.0
2007-01-15 21:25:00,0.65827,0.65833,0.65824,0.6583,187100003.0
2007-01-15 21:26:00,0.65838,0.6584,0.65821,0.65821,158100003.0
2007-01-15 21:27:00,0.6583,0.65833,0.65813,0.65822,162500004.0
2007-01-15 21:28:00,0.65835,0.65837,0.6583,0.65833,314900000.0
2007-01-15 21:29:00,0.65833,0.65833,0.65832,0.65832,69499997.0
2007-01-15 21:30:00,0.6583,0.65833,0.6583,0.65833,140599996.0
2007-01-15 21:31:00,0.65831,0.65833,0.65827,0.65833,157799999.0
2007-01-15 21:32:00,0.65828,0.65835,0.65828,0.65834,558500000.0
2007-01-15 21:33:00,0.65833,0.65836,0.65827,0.65827,563099998.0
2007-01-15 21:34:00,0.65835,0.65842,0.65835,0.65835,644399991.0
2007-01-15 21:35:00,0.65835,0.65836,0.65828,0.65833,257599999.0
2007-01-15 21:36:00,0.65833,0.6584,0.65833,0.65835,110099998.0
2007-01-15 21:37:00,0.6584,0.6584,0.65837,0.6584,305800001.0
2007-01-15 21:38:00,0.65837,0.6584,0.65835,0.6584,174699998.0
2007-01-15 21:39:00,0.65835,0.65845,0.65835,0.65845,135599999.0
2007-01-15 21:40:00,0.65842,0.65846,0.65837,0.65837,227300005.0
2007-01-15 21:41:00,0.65835,0.65837,0.65831,0.65837,57600001.0
2007-01-15 21:42:00,0.65837,0.65844,0.65837,0.65844,167700002.0
2007-01-15 21:43:00,0.65836,0.65841,0.65832,0.65834,343099999.0
2007-01-15 21:44:00,0.65833,0.65839,0.65833,0.65839,545399997.0
2007-01-15 21:45:00,0.65838,0.65838,0.65836,0.65836,97700001.0
2007-01-15 21:46:00,0.65838,0.65843,0.65838,0.6584,435300004.0
2007-01-15 21:47:00,0.6584,0.65843,0.6584,0.6584,142500001.0
2007-01-15 21:48:00,0.65839,0.65839,0.65831,0.65833,135800002.0
2007-01-15 21:49:00,0.65837,0.6584,0.65837,0.6584,128600000.0
2007-01-15 21:50:00,0.65836,0.6584,0.65834,0.6584,150999998.0
2007-01-15 21:51:00,0.65839,0.65839,0.65834,0.65836,327399998.0
2007-01-15 21:52:00,0.65834,0.65841,0.65834,0.65838,96000000.0
2007-01-15 21:53:00,0.65843,0.65843,0.65834,0.65834,131599998.0
2007-01-15 21:54:00,0.6583,0.65836,0.6583,0.65835,288500001.0
2007-01-15 21:55:00,0.65837,0.6584,0.65835,0.65835,129899998.0
2007-01-15 21:56:00,0.65838,0.65843,0.65838,0.6584,187499999.0
2007-01-15 21:57:00,0.65841,0.65842,0.65834,0.65841,451999994.0
2007-01-15 21:58:00,0.65842,0.65842,0.65837,0.65837,50199999.0
2007-01-15 21:59:00,0.65836,0.65845,0.65832,0.65845,440699996.0
2007-01-15 22:00:00,0.65843,0.65843,0.65834,0.65834,181100000.0
2007-01-15 22:01:00,0.65835,0.65843,0.65835,0.65837,240200003.0
2007-01-15 22:02:00,0.65837,0.65845,0.65835,0.65835,472000004.0
2007-01-15 22:03:00,0.65834,0.65838,0.65831,0.65834,307300002.0
2007-01-15 22:04:00,0.65833,0.65839,0.6583,0.65838,330700002.0
2007-01-15 22:05:00,0.65835,0.6584,0.65835,0.65837,136499998.0
2007-01-15 22:06:00,0.65843,0.65848,0.65839,0.65839,134800001.0
2007-01-15 22:07:00,0.65837,0.65843,0.65837,0.65841,129200001.0
2007-01-15 22:08:00,0.65836,0.65842,0.6583,0.6583,305900002.0
2007-01-15 22:09:00,0.65832,0.65838,0.65832,0.65838,224700000.0
2007-01-15 22:10:00,0.65837,0.65843,0.65835,0.65838,136400003.0
2007-01-15 22:11:00,0.65839,0.65845,0.65836,0.65845,128100003.0
2007-01-15 22:12:00,0.65843,0.65848,0.65837,0.65843,396300005.0
2007-01-15 22:13:00,0.65836,0.65836,0.65834,0.65836,121299995.0
2007-01-15 22:14:00,0.65838,0.65843,0.65838,0.65839,121799999.0
2007-01-15 22:15:00,0.65843,0.65846,0.65834,0.65834,618399990.0
2007-01-15 22:16:00,0.65833,0.6584,0.65833,0.6584,572500003.0
2007-01-15 22:17:00,0.65842,0.65842,0.65838,0.65838,30299999.0
2007-01-15 22:18:00,0.65835,0.65835,0.65835,0.65835,76300001.0
2007-01-15 22:19:00,0.65834,0.65834,0.65827,0.65831,214100005.0
2007-01-15 22:20:00,0.65831,0.65832,0.65828,0.65832,69399999.0
2007-01-15 22:21:00,0.65833,0.65842,0.65833,0.65835,356700001.0
2007-01-15 22:22:00,0.65837,0.6584,0.65835,0.65835,428400003.0
2007-01-15 22:23:00,0.65837,0.6585,0.65837,0.65837,595600004.0
2007-01-15 22:24:00,0.6584,0.65843,0.65834,0.6584,331400002.0
2007-01-15 22:25:00,0.65838,0.65843,0.65836,0.65843,308699994.0
2007-01-15 22:26:00,0.65842,0.65845,0.6584,0.65842,436899999.0
2007-01-15 22:27:00,0.65842,0.65843,0.65842,0.65842,181200005.0
2007-01-15 22:28:00,0.6584,0.65842,0.65837,0.65837,75300002.0
2007-01-15 22:29:00,0.65842,0.65848,0.65839,0.6584,390800003.0
2007-01-15 22:30:00,0.65843,0.65843,0.65838,0.65838,103599999.0
2007-01-15 22:31:00,0.6584,0.6584,0.65836,0.65836,122100000.0
2007-01-15 22:32:00,0.6584,0.65857,0.6584,0.65853,229800000.0
2007-01-15 22:33:00,0.65855,0.65861,0.65852,0.65861,260499994.0
2007-01-15 22:34:00,0.65862,0.65864,0.65853,0.65858,368200005.0
2007-01-15 22:35:00,0.65859,0.65859,0.65851,0.65856,287900001.0
2007-01-15 22:36:00,0.65858,0.65864,0.65858,0.6586,152300000.0
2007-01-15 22:37:00,0.65858,0.65858,0.65849,0.6585,230999999.0
2007-01-15 22:38:00,0.65858,0.65858,0.65852,0.65852,137900004.0
2007-01-15 22:39:00,0.65857,0.65857,0.65852,0.65852,384100006.0
2007-01-15 22:40:00,0.6585,0.65851,0.65845,0.65845,358099998.0
2007-01-15 22:41:00,0.65849,0.65865,0.65849,0.65865,284199999.0
2007-01-15 22:42:00,0.65855,0.65862,0.65851,0.65855,189999999.0
2007-01-15 22:43:00,0.65857,0.65857,0.65857,0.65857,24700001.0
2007-01-15 22:44:00,0.6586,0.6586,0.65855,0.65856,103099997.0
2007-01-15 22:45:00,0.6586,0.6586,0.65856,0.6586,140500000.0
2007-01-15 22:46:00,0.65859,0.6586,0.65856,0.65856,92600000.0
2007-01-15 22:47:00,0.6586,0.65865,0.65855,0.65855,165499999.0
2007-01-15 22:48:00,0.65855,0.65863,0.65853,0.65853,398100001.0
2007-01-15 22:49:00,0.65865,0.65867,0.65859,0.6586,98800001.0
2007-01-15 22:50:00,0.65863,0.65865,0.6586,0.65861,83499998.0
2007-01-15 22:51:00,0.65863,0.65863,0.65858,0.65858,135599998.0
2007-01-15 22:52:00,0.65859,0.6586,0.65859,0.6586,70799999.0
2007-01-15 22:53:00,0.6586,0.65866,0.65857,0.65859,158199998.0
2007-01-15 22:54:00,0.65855,0.65863,0.6585,0.6585,174400004.0
2007-01-15 22:55:00,0.65849,0.65853,0.65849,0.6585,123800001.0
2007-01-15 22:56:00,0.65848,0.65851,0.65843,0.65851,108600000.0
2007-01-15 22:57:00,0.65851,0.65852,0.65849,0.65852,148700003.0
2007-01-15 22:58:00,0.65851,0.65851,0.65842,0.65845,370900002.0
2007-01-15 22:59:00,0.65843,0.65851,0.65833,0.65833,247099995.0
2007-01-15 23:00:00,0.6582,0.65855,0.6582,0.65844,160800001.0
2007-01-15 23:01:00,0.65844,0.65845,0.65844,0.65845,52900000.0
2007-01-15 23:02:00,0.65843,0.65845,0.65838,0.65839,163800002.0
2007-01-15 23:03:00,0.6584,0.6584,0.65837,0.6584,72999998.0
2007-01-15 23:04:00,0.65841,0.65841,0.65829,0.65832,114000001.0
2007-01-15 23:05:00,0.65831,0.65831,0.65826,0.65827,106999998.0
2007-01-15 23:06:00,0.65826,0.65833,0.65825,0.65827,228599994.0
2007-01-15 23:07:00,0.65828,0.65832,0.65828,0.65829,137300002.0
2007-01-15 23:08:00,0.6583,0.65835,0.6583,0.65832,62400002.0
2007-01-15 23:09:00,0.65826,0.65833,0.65823,0.65833,217200005.0
2007-01-15 23:10:00,0.65831,0.65834,0.65828,0.65834,167100005.0
2007-01-15 23:11:00,0.6584,0.65844,0.65834,0.65837,199800000.0
2007-01-15 23:12:00,0.65836,0.65838,0.65831,0.65836,130999999.0
2007-01-15 23:13:00,0.65833,0.65841,0.6583,0.65836,219400000.0
2007-01-15 23:14:00,0.65835,0.6584,0.65834,0.65834,131499999.0
2007-01-15 23:15:00,0.65835,0.65843,0.65835,0.65843,142099996.0
2007-01-15 23:16:00,0.65841,0.65841,0.65837,0.65837,56799998.0
2007-01-15 23:17:00,0.65841,0.65844,0.65837,0.6584,190399999.0
2007-01-15 23:18:00,0.65836,0.65839,0.65833,0.65837,166200000.0
2007-01-15 23:19:00,0.65837,0.6584,0.65832,0.65832,51900000.0
2007-01-15 23:20:00,0.65831,0.65843,0.65831,0.65843,186399999.0
2007-01-15 23:21:00,0.65839,0.65844,0.65839,0.65844,116099998.0
2007-01-15 23:22:00,0.65847,0.65852,0.65826,0.65829,120000000.0
2007-01-15 23:23:00,0.65845,0.65847,0.6584,0.65843,177200001.0
2007-01-15 23:24:00,0.65846,0.65846,0.65834,0.65834,54199999.0
2007-01-15 23:25:00,0.65828,0.65832,0.65828,0.65832,37400000.0
2007-01-15 23:26:00,0.6583,0.6584,0.6583,0.65833,89399999.0
2007-01-15 23:27:00,0.65833,0.65841,0.6583,0.6583,131399999.0
2007-01-15 23:28:00,0.65835,0.65835,0.65833,0.65833,56700002.0
2007-01-15 23:29:00,0.65833,0.65837,0.6583,0.6583,102599998.0
2007-01-15 23:30:00,0.65833,0.65837,0.6583,0.65833,140499999.0
2007-01-15 23:31:00,0.65835,0.65837,0.6583,0.65835,110500001.0
2007-01-15 23:32:00,0.65837,0.65837,0.65832,0.65835,136499998.0
2007-01-15 23:33:00,0.65836,0.65836,0.65825,0.65833,179999999.0
2007-01-15 23:34:00,0.65835,0.65835,0.6583,0.65832,90900000.0
2007-01-15 23:35:00,0.65833,0.65833,0.65821,0.65822,193799998.0
2007-01-15 23:36:00,0.65819,0.6582,0.65819,0.65819,80200000.0
2007-01-15 23:37:00,0.65822,0.65829,0.65822,0.65829,139600000.0
2007-01-15 23:38:00,0.65827,0.65835,0.65827,0.65828,129900002.0
2007-01-15 23:39:00,0.65831,0.65832,0.65827,0.65827,163200001.0
2007-01-15 23:40:00,0.65829,0.65845,0.65829,0.65839,210499998.0
2007-01-15 23:41:00,0.65842,0.65843,0.65834,0.65835,287500000.0
2007-01-15 23:42:00,0.65837,0.6585,0.65835,0.65841,245100000.0
2007-01-15 23:43:00,0.65841,0.65842,0.65837,0.65842,160500001.0
2007-01-15 23:44:00,0.65846,0.65846,0.65841,0.65843,68200002.0
2007-01-15 23:45:00,0.65839,0.65847,0.65834,0.65846,94000001.0
2007-01-15 23:46:00,0.65841,0.65843,0.65841,0.65841,70299999.0
2007-01-15 23:47:00,0.65843,0.65843,0.65838,0.65842,89499998.0
2007-01-15 23:48:00,0.65842,0.65846,0.65841,0.65842,83900001.0
2007-01-15 23:49:00,0.65838,0.6584,0.65838,0.6584,31800000.0
2007-01-15 23:50:00,0.65836,0.65842,0.65832,0.6584,167599994.0
2007-01-15 23:51:00,0.65838,0.65842,0.6583,0.65835,249300000.0
2007-01-15 23:52:00,0.65835,0.65845,0.65835,0.65843,108400001.0
2007-01-15 23:53:00,0.65842,0.65842,0.65833,0.65833,151700003.0
2007-01-15 23:54:00,0.65839,0.65843,0.65833,0.65833,141000001.0
2007-01-15 23:55:00,0.65834,0.65834,0.65829,0.65831,154200000.0
2007-01-15 23:56:00,0.6583,0.65839,0.6583,0.65839,111399999.0
2007-01-15 23:57:00,0.65843,0.65843,0.65829,0.65829,146300000.0
2007-01-15 23:58:00,0.6583,0.65837,0.65809,0.65809,72299998.0
2007-01-15 23:59:00,0.65836,0.65836,0.6583,0.65832,114800004.0
2007-01-16 00:00:00,0.65829,0.65839,0.65829,0.65834,129200004.0
2007-01-16 00:01:00,0.65838,0.6584,0.65835,0.65838,73399999.0
2007-01-16 00:02:00,0.65837,0.65837,0.65833,0.65833,18700001.0
2007-01-16 00:03:00,0.65832,0.65833,0.65824,0.65833,89900000.0
2007-01-16 00:04:00,0.65833,0.65833,0.65827,0.65831,23100000.0
2007-01-16 00:05:00,0.6583,0.65833,0.65827,0.65833,79499998.0
2007-01-16 00:06:00,0.65833,0.65835,0.65828,0.65833,233900002.0
2007-01-16 00:07:00,0.65833,0.65836,0.6583,0.6583,193299999.0
2007-01-16 00:08:00,0.65832,0.65835,0.65828,0.65828,157600000.0
2007-01-16 00:09:00,0.65831,0.65834,0.65831,0.65831,65300002.0
2007-01-16 00:10:00,0.65836,0.65841,0.65835,0.65835,121299998.0
2007-01-16 00:11:00,0.65838,0.65838,0.65825,0.65834,211100003.0
2007-01-16 00:12:00,0.65835,0.65841,0.65831,0.65831,111800000.0
2007-01-16 00:13:00,0.65832,0.65835,0.65832,0.65835,63500002.0
2007-01-16 00:14:00,0.65833,0.65833,0.65832,0.65832,28000001.0
2007-01-16 00:15:00,0.65834,0.65835,0.65828,0.65834,95799999.0
2007-01-16 00:16:00,0.65834,0.65839,0.65834,0.65835,223200000.0
2007-01-16 00:17:00,0.65838,0.65838,0.65833,0.65833,140700001.0
2007-01-16 00:18:00,0.6583,0.65831,0.65824,0.65826,82899999.0
2007-01-16 00:19:00,0.65837,0.65839,0.65833,0.65834,97100001.0
2007-01-16 00:20:00,0.65835,0.65839,0.65834,0.65834,98000000.0
2007-01-16 00:21:00,0.65837,0.65843,0.65834,0.65834,129900001.0
2007-01-16 00:22:00,0.65832,0.65838,0.6583,0.65838,28000000.0
2007-01-16 00:23:00,0.65835,0.65835,0.65833,0.65833,66200003.0
2007-01-16 00:24:00,0.65835,0.65835,0.6583,0.65832,78700001.0
2007-01-16 00:25:00,0.65832,0.65833,0.65829,0.65831,81400000.0
2007-01-16 00:26:00,0.65834,0.65834,0.6583,0.65831,54400000.0
2007-01-16 00:27:00,0.65832,0.6584,0.65827,0.65833,187799995.0
2007-01-16 00:28:00,0.65837,0.65844,0.65836,0.65844,93400001.0
2007-01-16 00:29:00,0.65843,0.65843,0.65834,0.65835,139299999.0
2007-01-16 00:30:00,0.65843,0.65843,0.65834,0.65841,64800000.0
2007-01-16 00:31:00,0.65842,0.65849,0.65838,0.65847,167499997.0
2007-01-16 00:32:00,0.65856,0.65861,0.65853,0.65861,132400001.0
2007-01-16 00:33:00,0.65852,0.65858,0.65849,0.65858,89800001.0
2007-01-16 00:34:00,0.65855,0.6586,0.65852,0.65859,229899999.0
2007-01-16 00:35:00,0.65855,0.65859,0.65855,0.65859,219800001.0
2007-01-16 00:36:00,0.65852,0.65856,0.65852,0.65852,138899998.0
2007-01-16 00:37:00,0.65851,0.65851,0.65846,0.65846,23500001.0
2007-01-16 00:38:00,0.65844,0.65845,0.65844,0.65845,4500000.0
2007-01-16 00:39:00,0.65843,0.65853,0.65842,0.65845,195300004.0
2007-01-16 00:40:00,0.65847,0.6585,0.65843,0.65843,125500001.0
2007-01-16 00:41:00,0.65846,0.65853,0.65843,0.65853,181400000.0
2007-01-16 00:42:00,0.6585,0.6585,0.65849,0.65849,18300000.0
2007-01-16 00:43:00,0.65851,0.65851,0.65844,0.65847,147899999.0
2007-01-16 00:44:00,0.65846,0.65846,0.65833,0.65833,168499998.0
2007-01-16 00:45:00,0.65837,0.65842,0.65837,0.65838,118199999.0
2007-01-16 00:46:00,0.65838,0.65838,0.65831,0.65834,106199996.0
2007-01-16 00:47:00,0.65833,0.65835,0.65833,0.65835,127200003.0
2007-01-16 00:48:00,0.6583,0.6583,0.65824,0.65824,86100002.0
2007-01-16 00:49:00,0.65827,0.65832,0.65823,0.65823,125100004.0
2007-01-16 00:50:00,0.65825,0.65825,0.6582,0.6582,46599998.0
2007-01-16 00:51:00,0.65827,0.65827,0.65815,0.65822,64599999.0
2007-01-16 00:52:00,0.6582,0.6583,0.6582,0.65827,18400000.0
2007-01-16 00:53:00,0.65825,0.65834,0.65808,0.65815,177999999.0
2007-01-16 00:54:00,0.65833,0.65833,0.65827,0.65827,126000000.0
2007-01-16 00:55:00,0.65833,0.65833,0.65828,0.65828,58800001.0
2007-01-16 00:56:00,0.65826,0.65832,0.65822,0.6583,165400003.0
2007-01-16 00:57:00,0.6583,0.65833,0.65826,0.65833,143899998.0
2007-01-16 00:58:00,0.6583,0.65832,0.65827,0.65828,141899999.0
2007-01-16 00:59:00,0.65831,0.65835,0.6583,0.65833,132399998.0
2007-01-16 01:00:00,0.65835,0.65845,0.65835,0.65842,214099997.0
2007-01-16 01:01:00,0.65843,0.65843,0.65834,0.65843,69699999.0
2007-01-16 01:02:00,0.65839,0.65839,0.65836,0.65836,42199999.0
2007-01-16 01:03:00,0.65836,0.65836,0.65828,0.65829,114299999.0
2007-01-16 01:04:00,0.65833,0.65836,0.65829,0.65832,149100003.0
2007-01-16 01:05:00,0.65831,0.65838,0.65831,0.65837,88400001.0
2007-01-16 01:06:00,0.65836,0.65836,0.65829,0.65834,80899999.0
2007-01-16 01:07:00,0.65832,0.65832,0.65816,0.65816,118799997.0
2007-01-16 01:08:00,0.65822,0.65828,0.65821,0.65823,126800000.0
2007-01-16 01:09:00,0.65833,0.65833,0.65826,0.65832,267600002.0
2007-01-16 01:10:00,0.65833,0.65833,0.65825,0.65829,294600004.0
2007-01-16 01:11:00,0.65833,0.65837,0.65833,0.65835,106000002.0
2007-01-16 01:12:00,0.65831,0.65834,0.65829,0.65833,112399998.0
2007-01-16 01:13:00,0.65833,0.65835,0.65832,0.65835,119699999.0
2007-01-16 01:14:00,0.65826,0.65828,0.65823,0.65827,106700001.0
2007-01-16 01:15:00,0.65824,0.65828,0.65823,0.65828,164400001.0
2007-01-16 01:16:00,0.65828,0.65828,0.65824,0.65826,142599999.0
2007-01-16 01:17:00,0.65824,0.65825,0.65823,0.65825,126800000.0
2007-01-16 01:18:00,0.65832,0.65839,0.65813,0.65814,165900002.0
2007-01-16 01:19:00,0.6583,0.65833,0.65827,0.6583,175999995.0
2007-01-16 01:20:00,0.6583,0.6583,0.65825,0.6583,162000002.0
2007-01-16 01:21:00,0.65828,0.65828,0.65824,0.65828,113199999.0
2007-01-16 01:22:00,0.65826,0.65837,0.65817,0.65837,131699999.0
2007-01-16 01:23:00,0.65828,0.6583,0.65822,0.65825,115500002.0
2007-01-16 01:24:00,0.65824,0.65829,0.65823,0.65823,74200001.0
2007-01-16 01:25:00,0.65823,0.65823,0.65823,0.65823,8000000.0
2007-01-16 01:26:00,0.65827,0.65827,0.65825,0.65825,77399998.0
2007-01-16 01:27:00,0.6583,0.6583,0.65825,0.65825,187699999.0
2007-01-16 01:28:00,0.65837,0.65847,0.65821,0.65825,287400000.0
2007-01-16 01:29:00,0.6583,0.6583,0.65825,0.65828,90300002.0
2007-01-16 01:30:00,0.65825,0.65828,0.65825,0.65828,39900001.0
2007-01-16 01:31:00,0.65817,0.65842,0.65813,0.65827,100200000.0
2007-01-16 01:32:00,0.6583,0.65834,0.65814,0.65825,180699995.0
2007-01-16 01:33:00,0.65825,0.65826,0.65823,0.65823,46999998.0
2007-01-16 01:34:00,0.65827,0.65829,0.65826,0.65827,116300004.0
2007-01-16 01:35:00,0.65828,0.6583,0.65825,0.65825,134800002.0
2007-01-16 01:36:00,0.65827,0.6583,0.65827,0.65827,58999999.0
2007-01-16 01:37:00,0.6583,0.65833,0.65813,0.6583,207400004.0
2007-01-16 01:38:00,0.65825,0.65829,0.65816,0.65819,95099998.0
2007-01-16 01:39:00,0.65822,0.65823,0.65818,0.65823,140000000.0
2007-01-16 01:40:00,0.65818,0.65825,0.65818,0.65818,96500000.0
2007-01-16 01:41:00,0.65823,0.65829,0.65819,0.65819,185900004.0
2007-01-16 01:42:00,0.65819,0.65825,0.65819,0.65822,70000002.0
2007-01-16 01:43:00,0.65828,0.6583,0.65818,0.65823,224900000.0
2007-01-16 01:44:00,0.65823,0.65823,0.65816,0.65817,165399996.0
2007-01-16 01:45:00,0.65821,0.65825,0.65817,0.65823,147800000.0
2007-01-16 01:46:00,0.65837,0.65837,0.65807,0.65808,118999999.0
2007-01-16 01:47:00,0.65823,0.65826,0.65822,0.65826,163800001.0
2007-01-16 01:48:00,0.65819,0.65827,0.65819,0.65825,96200000.0
2007-01-16 01:49:00,0.65822,0.65825,0.6582,0.6582,134800005.0
2007-01-16 01:50:00,0.6582,0.65825,0.6582,0.6582,77300002.0
2007-01-16 01:51:00,0.65828,0.6583,0.65821,0.6583,79000002.0
2007-01-16 01:52:00,0.65823,0.65826,0.65819,0.65825,176000000.0
2007-01-16 01:53:00,0.65823,0.65827,0.6582,0.65825,100700001.0
2007-01-16 01:54:00,0.65821,0.65822,0.65809,0.65817,192400004.0
2007-01-16 01:55:00,0.65818,0.65822,0.65817,0.65819,107699997.0
2007-01-16 01:56:00,0.65818,0.65828,0.65818,0.65823,205099998.0
2007-01-16 01:57:00,0.65824,0.65831,0.65824,0.6583,82300000.0
2007-01-16 01:58:00,0.65831,0.65832,0.65827,0.65831,210100002.0
2007-01-16 01:59:00,0.65828,0.65828,0.65824,0.65826,126099999.0
2007-01-16 02:00:00,0.65823,0.65831,0.65823,0.65823,149600000.0
2007-01-16 02:01:00,0.65831,0.6586,0.65827,0.6586,129600001.0
2007-01-16 02:02:00,0.65863,0.65872,0.6586,0.65872,61100000.0
2007-01-16 02:03:00,0.65864,0.65864,0.65863,0.65863,79800004.0
2007-01-16 02:04:00,0.65861,0.65861,0.65855,0.65861,103800003.0
2007-01-16 02:05:00,0.65861,0.65865,0.65854,0.65865,203900001.0
2007-01-16 02:06:00,0.65858,0.65862,0.6585,0.6585,194699998.0
2007-01-16 02:07:00,0.65855,0.65857,0.6585,0.65852,192199994.0
2007-01-16 02:08:00,0.65854,0.65858,0.6585,0.6585,153200001.0
2007-01-16 02:09:00,0.65859,0.65863,0.65858,0.65861,43100000.0
2007-01-16 02:10:00,0.65866,0.6587,0.65863,0.65867,178299997.0
2007-01-16 02:11:00,0.65861,0.6587,0.65861,0.65866,227800003.0
2007-01-16 02:12:00,0.65866,0.6587,0.65852,0.65852,111700001.0
2007-01-16 02:13:00,0.6586,0.65876,0.6586,0.65871,138400002.0
2007-01-16 02:14:00,0.6587,0.65876,0.6587,0.65872,124600001.0
2007-01-16 02:15:00,0.65871,0.65878,0.65868,0.65875,92600000.0
2007-01-16 02:16:00,0.65874,0.65881,0.65871,0.65878,188100000.0
2007-01-16 02:17:00,0.65872,0.65873,0.65867,0.65867,86099998.0
2007-01-16 02:18:00,0.65872,0.65873,0.65869,0.65869,201099998.0
2007-01-16 02:19:00,0.6587,0.65875,0.65869,0.65875,108800002.0
2007-01-16 02:20:00,0.65872,0.65879,0.65872,0.65879,158699997.0
2007-01-16 02:21:00,0.65873,0.65888,0.65873,0.65885,263000000.0
2007-01-16 02:22:00,0.6588,0.65892,0.6588,0.65892,143599999.0
2007-01-16 02:23:00,0.65888,0.65892,0.65883,0.65884,179000001.0
2007-01-16 02:24:00,0.65881,0.65889,0.65873,0.65889,105200003.0
2007-01-16 02:25:00,0.65893,0.65893,0.65883,0.65887,88900000.0
2007-01-16 02:26:00,0.65887,0.65891,0.65886,0.65888,164700001.0
2007-01-16 02:27:00,0.65884,0.65891,0.6588,0.6588,245600001.0
2007-01-16 02:28:00,0.65883,0.65889,0.6588,0.6588,186099998.0
2007-01-16 02:29:00,0.65883,0.65894,0.65883,0.65894,95899998.0
2007-01-16 02:30:00,0.6589,0.6589,0.65883,0.65883,104600001.0
2007-01-16 02:31:00,0.65882,0.65894,0.65882,0.65887,166399998.0
2007-01-16 02:32:00,0.65885,0.65885,0.6588,0.6588,11500000.0
2007-01-16 02:33:00,0.65883,0.65884,0.65879,0.65884,140400003.0
2007-01-16 02:34:00,0.65882,0.65892,0.65882,0.65887,106500000.0
2007-01-16 02:35:00,0.65885,0.65885,0.65885,0.65885,39099998.0
2007-01-16 02:36:00,0.65883,0.65885,0.6588,0.65883,138800002.0
2007-01-16 02:37:00,0.65881,0.65884,0.65878,0.65884,125100003.0
2007-01-16 02:38:00,0.65885,0.65885,0.6588,0.65883,170399998.0
2007-01-16 02:39:00,0.65883,0.65883,0.6588,0.6588,78700003.0
2007-01-16 02:40:00,0.65885,0.65885,0.6588,0.65885,72000000.0
2007-01-16 02:41:00,0.6588,0.65888,0.6588,0.65885,172399998.0
2007-01-16 02:42:00,0.65883,0.65883,0.65876,0.65883,57400000.0
2007-01-16 02:43:00,0.65888,0.65888,0.65877,0.65888,198800004.0
2007-01-16 02:44:00,0.65882,0.65885,0.65882,0.65885,217599997.0
2007-01-16 02:45:00,0.65865,0.65884,0.6586,0.65875,82800002.0
2007-01-16 02:46:00,0.65885,0.65885,0.6588,0.65882,134100004.0
2007-01-16 02:47:00,0.65882,0.65882,0.65882,0.65882,4900000.0
2007-01-16 02:48:00,0.65875,0.65875,0.65861,0.65861,36300000.0
2007-01-16 02:49:00,0.65863,0.65868,0.65858,0.65864,262800001.0
2007-01-16 02:50:00,0.65862,0.65864,0.65859,0.65864,159499998.0
2007-01-16 02:51:00,0.65863,0.65863,0.65857,0.65858,167999997.0
2007-01-16 02:52:00,0.65863,0.65865,0.6586,0.65865,120700003.0
2007-01-16 02:53:00,0.65867,0.65867,0.65864,0.65867,95000000.0
2007-01-16 02:54:00,0.65863,0.65863,0.65855,0.65855,153100000.0
2007-01-16 02:55:00,0.65854,0.65857,0.65853,0.65853,80400001.0
2007-01-16 02:56:00,0.65853,0.65853,0.65846,0.65853,127399998.0
2007-01-16 02:57:00,0.65851,0.65855,0.6585,0.6585,90199998.0
2007-01-16 02:58:00,0.65855,0.65857,0.6585,0.65857,93400001.0
2007-01-16 02:59:00,0.65851,0.65851,0.6584,0.6584,115399997.0
2007-01-16 03:00:00,0.65845,0.65845,0.65843,0.65843,11300000.0
2007-01-16 03:01:00,0.6584,0.65841,0.6583,0.6583,131700002.0
2007-01-16 03:02:00,0.65833,0.65844,0.65833,0.6584,152999998.0
2007-01-16 03:03:00,0.65839,0.65844,0.65839,0.65842,134000001.0
2007-01-16 03:04:00,0.65842,0.65851,0.6584,0.65841,201199998.0
2007-01-16 03:05:00,0.65845,0.65853,0.65844,0.65845,200600000.0
2007-01-16 03:06:00,0.65848,0.65848,0.65833,0.6584,97100000.0
2007-01-16 03:07:00,0.65839,0.65846,0.65839,0.65845,143900002.0
2007-01-16 03:08:00,0.65843,0.65843,0.65843,0.65843,27900000.0
2007-01-16 03:09:00,0.65843,0.65843,0.65836,0.65838,123800003.0
2007-01-16 03:10:00,0.65843,0.65843,0.65828,0.65829,58800000.0
2007-01-16 03:11:00,0.65826,0.65833,0.65826,0.65831,112500002.0
2007-01-16 03:12:00,0.65833,0.65836,0.65829,0.65833,114800003.0
2007-01-16 03:13:00,0.65843,0.65843,0.65839,0.65843,99799999.0
2007-01-16 03:14:00,0.65845,0.65845,0.65842,0.65842,23800000.0
2007-01-16 03:15:00,0.65845,0.65845,0.6584,0.6584,14300000.0
2007-01-16 03:16:00,0.65843,0.65843,0.65835,0.65835,89400000.0
2007-01-16 03:17:00,0.65845,0.65845,0.65838,0.65839,113200001.0
2007-01-16 03:18:00,0.65839,0.65843,0.65831,0.65837,114000001.0
2007-01-16 03:19:00,0.65838,0.65841,0.65837,0.65837,149299998.0
2007-01-16 03:20:00,0.65843,0.65844,0.65831,0.65839,201000001.0
2007-01-16 03:21:00,0.65841,0.65848,0.65838,0.65842,142000003.0
2007-01-16 03:22:00,0.65835,0.65846,0.65835,0.65845,223000000.0
2007-01-16 03:23:00,0.65841,0.65842,0.65838,0.65838,35200001.0
2007-01-16 03:24:00,0.65835,0.65843,0.65835,0.65842,26400000.0
2007-01-16 03:25:00,0.65842,0.65842,0.65842,0.65842,5600000.0
2007-01-16 03:26:00,0.65843,0.65843,0.6584,0.6584,20000000.0
2007-01-16 03:27:00,0.65843,0.6585,0.65843,0.65846,146200003.0
2007-01-16 03:28:00,0.65836,0.65844,0.65831,0.65843,96000001.0
2007-01-16 03:29:00,0.65842,0.65842,0.65833,0.65837,72699998.0
2007-01-16 03:30:00,0.65834,0.65841,0.65831,0.6584,109199998.0
2007-01-16 03:31:00,0.6583,0.65851,0.65827,0.65828,224000000.0
2007-01-16 03:32:00,0.65836,0.65841,0.65836,0.65841,45500000.0
2007-01-16 03:33:00,0.65832,0.65841,0.6583,0.65833,223599999.0
2007-01-16 03:34:00,0.65843,0.65843,0.65833,0.65841,154300002.0
2007-01-16 03:35:00,0.65842,0.65843,0.65833,0.65833,127800002.0
2007-01-16 03:36:00,0.65843,0.65843,0.6584,0.6584,43899998.0
2007-01-16 03:37:00,0.65837,0.65842,0.65831,0.65834,189400000.0
2007-01-16 03:38:00,0.65833,0.65833,0.65825,0.65825,70200001.0
2007-01-16 03:39:00,0.65822,0.65823,0.65822,0.65823,42200001.0
2007-01-16 03:40:00,0.65826,0.65833,0.65819,0.65833,159299999.0
2007-01-16 03:41:00,0.65836,0.65839,0.65836,0.65839,45399999.0
2007-01-16 03:42:00,0.65839,0.65839,0.65833,0.65836,49500000.0
2007-01-16 03:43:00,0.65835,0.65835,0.65835,0.65835,24300000.0
2007-01-16 03:44:00,0.65833,0.65838,0.65833,0.65838,108800003.0
2007-01-16 03:45:00,0.65839,0.65843,0.65839,0.65843,42299999.0
2007-01-16 03:46:00,0.65842,0.65842,0.65842,0.65842,20700000.0
2007-01-16 03:47:00,0.65843,0.65844,0.65838,0.65841,152500000.0
2007-01-16 03:48:00,0.65843,0.65847,0.65838,0.65847,119000000.0
2007-01-16 03:49:00,0.65845,0.65845,0.6584,0.65843,90300000.0
2007-01-16 03:50:00,0.65839,0.6584,0.65839,0.65839,17600000.0
2007-01-16 03:51:00,0.6584,0.65843,0.6584,0.65843,78600000.0
2007-01-16 03:52:00,0.65848,0.65848,0.65845,0.65845,13600000.0
2007-01-16 03:53:00,0.65846,0.65846,0.65839,0.65839,25500000.0
2007-01-16 03:54:00,0.65845,0.6585,0.65843,0.65843,80299997.0
2007-01-16 03:55:00,0.65843,0.65845,0.65843,0.65843,43800000.0
2007-01-16 03:56:00,0.65841,0.65842,0.65833,0.65837,141200001.0
2007-01-16 03:57:00,0.65835,0.65836,0.65835,0.65836,30299999.0
2007-01-16 03:58:00,0.65834,0.65841,0.65834,0.65837,165299994.0
2007-01-16 03:59:00,0.65842,0.65842,0.65833,0.65833,58499999.0
2007-01-16 04:00:00,0.65838,0.65838,0.65835,0.65835,67099998.0
2007-01-16 04:01:00,0.65832,0.65837,0.65832,0.65836,102500000.0
2007-01-16 04:02:00,0.65834,0.6584,0.65834,0.65837,207000001.0
2007-01-16 04:03:00,0.65842,0.65842,0.65837,0.65838,84700000.0
2007-01-16 04:04:00,0.6584,0.6584,0.65837,0.65838,194700001.0
2007-01-16 04:05:00,0.6584,0.6584,0.65838,0.65838,57400000.0
2007-01-16 04:06:00,0.65838,0.65838,0.65838,0.65838,15100000.0
2007-01-16 04:07:00,0.65836,0.65836,0.65834,0.65834,45400000.0
2007-01-16 04:08:00,0.65834,0.65834,0.65833,0.65833,54399998.0
2007-01-16 04:09:00,0.65838,0.65838,0.65837,0.65837,73500000.0
2007-01-16 04:10:00,0.65837,0.6584,0.65835,0.6584,133299998.0
2007-01-16 04:11:00,0.65837,0.65841,0.65834,0.65834,159100000.0
2007-01-16 04:12:00,0.65838,0.65838,0.65838,0.65838,20700001.0
2007-01-16 04:13:00,0.65835,0.65839,0.65835,0.65836,8100000.0
2007-01-16 04:14:00,0.65834,0.65839,0.6583,0.65839,69200000.0
2007-01-16 04:15:00,0.65838,0.65843,0.65837,0.6584,51500001.0
2007-01-16 04:16:00,0.65838,0.6584,0.65838,0.6584,80099998.0
2007-01-16 04:17:00,0.65836,0.65836,0.65834,0.65834,25600000.0
2007-01-16 04:18:00,0.65837,0.65838,0.65837,0.65838,27900000.0
2007-01-16 04:19:00,0.65836,0.65838,0.65833,0.65833,77800001.0
2007-01-16 04:20:00,0.65836,0.65838,0.65833,0.65833,89100001.0
2007-01-16 04:21:00,0.65835,0.65838,0.65835,0.65838,23200001.0
2007-01-16 04:22:00,0.65838,0.65842,0.65835,0.65835,187899997.0
2007-01-16 04:23:00,0.65841,0.65841,0.65832,0.65832,61400002.0
2007-01-16 04:24:00,0.6583,0.65835,0.6583,0.65835,72200002.0
2007-01-16 04:25:00,0.65836,0.6584,0.65829,0.65833,213399997.0
2007-01-16 04:26:00,0.65826,0.65838,0.65826,0.65838,8900000.0
2007-01-16 04:27:00,0.65835,0.65842,0.65833,0.65842,67800001.0
2007-01-16 04:28:00,0.6584,0.6584,0.65828,0.65832,86700001.0
2007-01-16 04:29:00,0.65833,0.65834,0.65829,0.65834,196599998.0
2007-01-16 04:30:00,0.65833,0.65835,0.65827,0.65827,244900000.0
2007-01-16 04:31:00,0.65826,0.6583,0.65818,0.65818,108700002.0
2007-01-16 04:32:00,0.65817,0.65821,0.65817,0.65821,48499998.0
2007-01-16 04:33:00,0.65814,0.65832,0.65814,0.65832,106999999.0
2007-01-16 04:34:00,0.65833,0.65833,0.65825,0.65825,139000002.0
2007-01-16 04:35:00,0.65829,0.65829,0.65818,0.65825,128600000.0
2007-01-16 04:36:00,0.6583,0.6583,0.65823,0.65828,172000001.0
2007-01-16 04:37:00,0.65819,0.65827,0.65819,0.65822,218299999.0
2007-01-16 04:38:00,0.65823,0.6583,0.6582,0.6582,110400004.0
2007-01-16 04:39:00,0.65823,0.65825,0.65817,0.6582,273100001.0
2007-01-16 04:40:00,0.65823,0.65823,0.65819,0.65821,100800003.0
2007-01-16 04:41:00,0.65823,0.65823,0.65815,0.65815,43900002.0
2007-01-16 04:42:00,0.65816,0.65819,0.65809,0.65819,70999999.0
2007-01-16 04:43:00,0.65822,0.65825,0.65818,0.65823,149500002.0
2007-01-16 04:44:00,0.6582,0.65827,0.6582,0.65827,207400001.0
2007-01-16 04:45:00,0.6582,0.65823,0.65818,0.65823,69300000.0
2007-01-16 04:46:00,0.65821,0.65823,0.65815,0.65823,111800001.0
2007-01-16 04:47:00,0.65823,0.65825,0.65817,0.65824,128399998.0
2007-01-16 04:48:00,0.65825,0.65825,0.65822,0.65822,24099999.0
2007-01-16 04:49:00,0.65822,0.65826,0.65819,0.65821,187299997.0
2007-01-16 04:50:00,0.6582,0.65826,0.65818,0.65819,113200000.0
2007-01-16 04:51:00,0.65819,0.65825,0.65819,0.65822,99599999.0
2007-01-16 04:52:00,0.65823,0.65826,0.65823,0.65823,138300004.0
2007-01-16 04:53:00,0.65821,0.65831,0.65821,0.6583,145900004.0
2007-01-16 04:54:00,0.65828,0.65828,0.65826,0.65826,71800000.0
2007-01-16 04:55:00,0.6582,0.65827,0.65818,0.65826,64400001.0
2007-01-16 04:56:00,0.65826,0.6583,0.65826,0.65829,71800000.0
2007-01-16 04:57:00,0.65825,0.65831,0.65825,0.65831,41100000.0
2007-01-16 04:58:00,0.65827,0.65827,0.65824,0.65826,73799999.0
2007-01-16 04:59:00,0.65828,0.65832,0.65828,0.65828,111500000.0
2007-01-16 05:00:00,0.65829,0.65832,0.65829,0.65832,114200001.0
2007-01-16 05:01:00,0.6583,0.6584,0.65826,0.65826,243300000.0
2007-01-16 05:02:00,0.65825,0.65832,0.65825,0.65827,74300000.0
2007-01-16 05:03:00,0.65834,0.65839,0.65833,0.65833,147600000.0
2007-01-16 05:04:00,0.6583,0.65833,0.65828,0.65833,177700002.0
2007-01-16 05:05:00,0.65835,0.65835,0.6583,0.6583,35899998.0
2007-01-16 05:06:00,0.65835,0.65835,0.65833,0.65833,55100003.0
2007-01-16 05:07:00,0.65833,0.65833,0.65832,0.65832,32600000.0
2007-01-16 05:08:00,0.65832,0.65834,0.6583,0.6583,36500000.0
2007-01-16 05:09:00,0.65828,0.65833,0.65826,0.65833,112299997.0
2007-01-16 05:10:00,0.65824,0.65829,0.65824,0.65827,173399999.0
2007-01-16 05:11:00,0.65829,0.65833,0.65825,0.65825,150200005.0
2007-01-16 05:12:00,0.65832,0.65832,0.65823,0.65832,172700002.0
2007-01-16 05:13:00,0.6583,0.65833,0.65824,0.65833,218600002.0
2007-01-16 05:14:00,0.65835,0.65835,0.65828,0.65832,113000001.0
2007-01-16 05:15:00,0.65836,0.65838,0.65833,0.65833,127799998.0
2007-01-16 05:16:00,0.65838,0.65848,0.65838,0.65845,121300001.0
2007-01-16 05:17:00,0.65835,0.6584,0.65834,0.6584,165300001.0
2007-01-16 05:18:00,0.65836,0.65843,0.65836,0.65838,59500002.0
2007-01-16 05:19:00,0.65845,0.65845,0.65845,0.65845,40699999.0
2007-01-16 05:20:00,0.65843,0.65843,0.65843,0.65843,35099998.0
2007-01-16 05:21:00,0.6585,0.6585,0.65837,0.65837,157400001.0
2007-01-16 05:22:00,0.6584,0.65843,0.6584,0.65843,8600000.0
2007-01-16 05:23:00,0.65846,0.65848,0.65845,0.65848,77699999.0
2007-01-16 05:24:00,0.65847,0.65847,0.65839,0.6584,83000001.0
2007-01-16 05:25:00,0.65846,0.65848,0.65843,0.65844,113399999.0
2007-01-16 05:26:00,0.65842,0.6585,0.65841,0.65841,81100001.0
2007-01-16 05:27:00,0.65843,0.65846,0.65837,0.65837,142700000.0
2007-01-16 05:28:00,0.65837,0.65845,0.65837,0.65841,129899998.0
2007-01-16 05:29:00,0.65844,0.65844,0.65838,0.65842,129400001.0
2007-01-16 05:30:00,0.65843,0.65845,0.6584,0.6584,62600001.0
2007-01-16 05:31:00,0.65841,0.65842,0.65836,0.65842,135099999.0
2007-01-16 05:32:00,0.6584,0.65844,0.65837,0.65837,207600001.0
2007-01-16 05:33:00,0.65844,0.65846,0.65836,0.65836,110400000.0
2007-01-16 05:34:00,0.6583,0.65837,0.6583,0.65836,90199997.0
2007-01-16 05:35:00,0.65838,0.65838,0.65834,0.65838,60600000.0
2007-01-16 05:36:00,0.65837,0.65837,0.65837,0.65837,1700000.0
2007-01-16 05:37:00,0.65836,0.65836,0.65833,0.65834,84900000.0
2007-01-16 05:38:00,0.65836,0.65839,0.65832,0.65839,35099999.0
2007-01-16 05:39:00,0.65833,0.65833,0.65829,0.65829,18300000.0
2007-01-16 05:40:00,0.65834,0.65835,0.65831,0.65835,109699996.0
2007-01-16 05:41:00,0.65835,0.65835,0.65833,0.65835,114299998.0
2007-01-16 05:42:00,0.65832,0.65833,0.65831,0.65831,100400001.0
2007-01-16 05:43:00,0.6583,0.65841,0.6583,0.65833,156700002.0
2007-01-16 05:44:00,0.65838,0.65839,0.65831,0.65831,117700003.0
2007-01-16 05:45:00,0.6583,0.65836,0.65827,0.65827,93200001.0
2007-01-16 05:46:00,0.65835,0.65835,0.65835,0.65835,43900002.0
2007-01-16 05:47:00,0.6583,0.65837,0.6583,0.65835,123000002.0
2007-01-16 05:48:00,0.65831,0.65836,0.65831,0.65833,190400000.0
2007-01-16 05:49:00,0.65834,0.65834,0.65825,0.65825,186799997.0
2007-01-16 05:50:00,0.65832,0.65836,0.65832,0.65834,78600001.0
2007-01-16 05:51:00,0.65839,0.65839,0.65829,0.65834,122800000.0
2007-01-16 05:52:00,0.65835,0.65843,0.65834,0.6584,161700003.0
2007-01-16 05:53:00,0.65839,0.65843,0.65836,0.65837,176200001.0
2007-01-16 05:54:00,0.65838,0.65841,0.65835,0.65839,90200000.0
2007-01-16 05:55:00,0.6584,0.6584,0.65837,0.65837,57400000.0
2007-01-16 05:56:00,0.65843,0.65844,0.6584,0.6584,102700001.0
2007-01-16 05:57:00,0.65833,0.6584,0.65833,0.65837,102300002.0
2007-01-16 05:58:00,0.65835,0.65835,0.65835,0.65835,2400000.0
2007-01-16 05:59:00,0.6583,0.65831,0.6583,0.65831,44699999.0
2007-01-16 06:00:00,0.65835,0.65835,0.65832,0.65835,124700002.0
2007-01-16 06:01:00,0.65832,0.65832,0.65826,0.65831,101800000.0
2007-01-16 06:02:00,0.65831,0.65836,0.65829,0.65831,121300001.0
2007-01-16 06:03:00,0.65835,0.65837,0.65832,0.65832,90299999.0
2007-01-16 06:04:00,0.65825,0.65825,0.65813,0.65819,151500000.0
2007-01-16 06:05:00,0.6582,0.65824,0.65815,0.65824,262000003.0
2007-01-16 06:06:00,0.65816,0.65822,0.65816,0.65819,259300000.0
2007-01-16 06:07:00,0.6582,0.65824,0.65818,0.65824,90100000.0
2007-01-16 06:08:00,0.65825,0.65825,0.65825,0.65825,50299999.0
2007-01-16 06:09:00,0.65825,0.65825,0.65825,0.65825,15200000.0
2007-01-16 06:10:00,0.65825,0.65825,0.6582,0.65825,182300000.0
2007-01-16 06:11:00,0.65822,0.65823,0.65818,0.65823,231499998.0
2007-01-16 06:12:00,0.65825,0.65827,0.65822,0.65822,46699999.0
2007-01-16 06:13:00,0.65822,0.65824,0.65819,0.65824,109999998.0
2007-01-16 06:14:00,0.6582,0.65827,0.65818,0.65822,125500003.0
2007-01-16 06:15:00,0.65818,0.65822,0.65818,0.6582,44200000.0
2007-01-16 06:16:00,0.65823,0.65824,0.65816,0.65824,181399997.0
2007-01-16 06:17:00,0.65823,0.65825,0.6582,0.65823,147399997.0
2007-01-16 06:18:00,0.6582,0.6582,0.6582,0.6582,24700001.0
2007-01-16 06:19:00,0.65828,0.65828,0.65825,0.65827,64699998.0
2007-01-16 06:20:00,0.65821,0.65823,0.65819,0.65819,203599996.0
2007-01-16 06:21:00,0.6582,0.6582,0.6582,0.6582,50299998.0
2007-01-16 06:22:00,0.65822,0.65823,0.65822,0.65823,25500001.0
2007-01-16 06:23:00,0.65825,0.65827,0.6582,0.65822,91899998.0
2007-01-16 06:24:00,0.65822,0.65827,0.6582,0.65822,266700003.0
2007-01-16 06:25:00,0.6582,0.65825,0.6582,0.6582,70099998.0
2007-01-16 06:26:00,0.65818,0.65832,0.65818,0.6583,20900000.0
2007-01-16 06:27:00,0.6583,0.65831,0.65823,0.65823,222900001.0
2007-01-16 06:28:00,0.65822,0.65833,0.65822,0.65826,164500002.0
2007-01-16 06:29:00,0.65832,0.65837,0.65832,0.65835,148500002.0
2007-01-16 06:30:00,0.65838,0.65843,0.65838,0.65843,63300000.0
2007-01-16 06:31:00,0.65836,0.65838,0.65831,0.65838,118400002.0
2007-01-16 06:32:00,0.65839,0.6584,0.65834,0.65839,283600002.0
2007-01-16 06:33:00,0.65836,0.65839,0.65828,0.65835,181500000.0
2007-01-16 06:34:00,0.65842,0.65842,0.65836,0.65837,75599998.0
2007-01-16 06:35:00,0.65838,0.65838,0.65835,0.65837,158999998.0
2007-01-16 06:36:00,0.6584,0.6584,0.6584,0.6584,15900000.0
2007-01-16 06:37:00,0.65842,0.65842,0.65834,0.65839,114400003.0
2007-01-16 06:38:00,0.65834,0.65839,0.65834,0.65834,150000003.0
2007-01-16 06:39:00,0.65837,0.65837,0.65834,0.65834,59099998.0
2007-01-16 06:40:00,0.65836,0.65842,0.65835,0.65842,171500001.0
2007-01-16 06:41:00,0.65839,0.65844,0.65835,0.65838,100099999.0
2007-01-16 06:42:00,0.65834,0.65845,0.65834,0.65845,102299996.0
2007-01-16 06:43:00,0.65844,0.65847,0.65843,0.65846,135700000.0
2007-01-16 06:44:00,0.65848,0.65855,0.65848,0.65855,64400000.0
2007-01-16 06:45:00,0.65854,0.65854,0.65843,0.65843,161800002.0
2007-01-16 06:46:00,0.65843,0.65844,0.65838,0.6584,125299999.0
2007-01-16 06:47:00,0.65839,0.65853,0.65839,0.65852,72200001.0
2007-01-16 06:48:00,0.65852,0.65853,0.65852,0.65853,37099999.0
2007-01-16 06:49:00,0.65853,0.65853,0.65852,0.65852,28699999.0
2007-01-16 06:50:00,0.65849,0.65852,0.65846,0.6585,164200006.0
2007-01-16 06:51:00,0.65849,0.65849,0.65846,0.65846,4800000.0
2007-01-16 06:52:00,0.65849,0.65851,0.65843,0.65851,114299999.0
2007-01-16 06:53:00,0.6585,0.65851,0.65842,0.65843,159399995.0
2007-01-16 06:54:00,0.65845,0.65845,0.65844,0.65844,41399998.0
2007-01-16 06:55:00,0.65846,0.6585,0.65846,0.65846,102800003.0
2007-01-16 06:56:00,0.65839,0.65846,0.65838,0.65838,268100002.0
2007-01-16 06:57:00,0.65838,0.65849,0.65838,0.65847,16500000.0
2007-01-16 06:58:00,0.6585,0.6585,0.65844,0.65844,224999998.0
2007-01-16 06:59:00,0.65843,0.65853,0.65843,0.65853,101699998.0
2007-01-16 07:00:00,0.65851,0.65855,0.65846,0.65855,147600000.0
2007-01-16 07:01:00,0.65849,0.65849,0.6584,0.65844,145699997.0
2007-01-16 07:02:00,0.65847,0.65853,0.65847,0.65851,113200000.0
2007-01-16 07:03:00,0.65853,0.65854,0.65853,0.65854,62600003.0
2007-01-16 07:04:00,0.65851,0.65854,0.65842,0.65847,163600001.0
2007-01-16 07:05:00,0.6585,0.6585,0.65843,0.65844,81599999.0
2007-01-16 07:06:00,0.65842,0.6585,0.65842,0.65844,203900000.0
2007-01-16 07:07:00,0.65844,0.6585,0.65842,0.65842,197099994.0
2007-01-16 07:08:00,0.65842,0.65845,0.65842,0.65842,37600000.0
2007-01-16 07:09:00,0.6584,0.65842,0.6584,0.65842,43099998.0
2007-01-16 07:10:00,0.65838,0.65844,0.65838,0.65841,70900000.0
2007-01-16 07:11:00,0.65844,0.65849,0.65844,0.65845,147699996.0
2007-01-16 07:12:00,0.65837,0.65845,0.65837,0.65841,51600001.0
2007-01-16 07:13:00,0.65843,0.65847,0.65843,0.65845,81300001.0
2007-01-16 07:14:00,0.65846,0.65851,0.65842,0.65847,172500005.0
2007-01-16 07:15:00,0.65851,0.65853,0.65849,0.6585,153999998.0
2007-01-16 07:16:00,0.65851,0.65855,0.6585,0.65855,149900000.0
2007-01-16 07:17:00,0.65852,0.65855,0.65852,0.65855,79600001.0
2007-01-16 07:18:00,0.65855,0.65855,0.6585,0.65852,149699997.0
2007-01-16 07:19:00,0.65853,0.65858,0.65849,0.65849,177400001.0
2007-01-16 07:20:00,0.65849,0.65856,0.65849,0.6585,248699996.0
2007-01-16 07:21:00,0.65855,0.65855,0.65853,0.65853,112099999.0
2007-01-16 07:22:00,0.65853,0.65853,0.65844,0.65853,89500001.0
2007-01-16 07:23:00,0.6585,0.6585,0.6585,0.6585,85400002.0
2007-01-16 07:24:00,0.65852,0.65855,0.65852,0.65855,66200002.0
2007-01-16 07:25:00,0.65853,0.65855,0.65853,0.65855,54300000.0
2007-01-16 07:26:00,0.65851,0.65851,0.65848,0.65851,44800001.0
2007-01-16 07:27:00,0.65855,0.65855,0.65855,0.65855,7200000.0
2007-01-16 07:28:00,0.65851,0.65851,0.65846,0.65846,54199999.0
2007-01-16 07:29:00,0.6585,0.6585,0.65845,0.6585,102900000.0
2007-01-16 07:30:00,0.65848,0.65855,0.65848,0.65853,181900000.0
2007-01-16 07:31:00,0.65854,0.65854,0.65847,0.65849,86400002.0
2007-01-16 07:32:00,0.65849,0.65853,0.65848,0.65853,33500000.0
2007-01-16 07:33:00,0.65853,0.65853,0.65848,0.65848,62899998.0
2007-01-16 07:34:00,0.65845,0.65859,0.65845,0.65852,218399997.0
2007-01-16 07:35:00,0.65851,0.65853,0.65847,0.65849,171900000.0
2007-01-16 07:36:00,0.6585,0.65853,0.6585,0.65853,57899999.0
2007-01-16 07:37:00,0.65855,0.65855,0.65847,0.65854,195599997.0
2007-01-16 07:38:00,0.65855,0.65861,0.65851,0.65857,144800000.0
2007-01-16 07:39:00,0.65856,0.65864,0.65856,0.65857,120800002.0
2007-01-16 07:40:00,0.65864,0.6588,0.65864,0.6588,85399998.0
2007-01-16 07:41:00,0.6587,0.6587,0.65854,0.6586,121300000.0
2007-01-16 07:42:00,0.65855,0.6586,0.65854,0.6586,147900001.0
2007-01-16 07:43:00,0.65857,0.65857,0.65852,0.65855,163000002.0
2007-01-16 07:44:00,0.65853,0.65859,0.65848,0.65859,80700000.0
2007-01-16 07:45:00,0.65857,0.65862,0.65853,0.6586,106700002.0
2007-01-16 07:46:00,0.65855,0.65861,0.65851,0.65851,94000000.0
2007-01-16 07:47:00,0.65857,0.65863,0.65857,0.65863,114900000.0
2007-01-16 07:48:00,0.65863,0.65866,0.65862,0.65862,34300000.0
2007-01-16 07:49:00,0.65858,0.65858,0.65852,0.65853,123599994.0
2007-01-16 07:50:00,0.65856,0.65862,0.65855,0.65855,107600002.0
2007-01-16 07:51:00,0.65852,0.65863,0.65852,0.65859,193400002.0
2007-01-16 07:52:00,0.65865,0.65865,0.65862,0.65862,42500001.0
2007-01-16 07:53:00,0.65867,0.65868,0.65864,0.65867,176500004.0
2007-01-16 07:54:00,0.65866,0.65866,0.65858,0.65858,165500000.0
2007-01-16 07:55:00,0.65858,0.65861,0.65852,0.65856,224399999.0
2007-01-16 07:56:00,0.65852,0.65861,0.65852,0.6586,224400006.0
2007-01-16 07:57:00,0.65855,0.65857,0.65855,0.65857,20700001.0
2007-01-16 07:58:00,0.65856,0.65861,0.65852,0.65858,143399999.0
2007-01-16 07:59:00,0.65863,0.65865,0.65863,0.65865,78500000.0
2007-01-16 08:00:00,0.65859,0.65861,0.65855,0.65858,271499995.0
2007-01-16 08:01:00,0.65859,0.65859,0.65853,0.65858,79700000.0
2007-01-16 08:02:00,0.65862,0.65867,0.65862,0.65863,196199998.0
2007-01-16 08:03:00,0.65863,0.65869,0.65857,0.65865,244299998.0
2007-01-16 08:04:00,0.6587,0.65873,0.65869,0.65869,64399998.0
2007-01-16 08:05:00,0.65865,0.65872,0.65865,0.6587,144600002.0
2007-01-16 08:06:00,0.65877,0.65878,0.6587,0.65874,319399990.0
2007-01-16 08:07:00,0.65876,0.65882,0.65868,0.65882,50999998.0
2007-01-16 08:08:00,0.65879,0.65885,0.65874,0.65878,149099999.0
2007-01-16 08:09:00,0.65872,0.6588,0.65872,0.65875,168199997.0
2007-01-16 08:10:00,0.65873,0.65882,0.65869,0.65882,60700001.0
2007-01-16 08:11:00,0.65882,0.65885,0.65882,0.65883,63700000.0
2007-01-16 08:12:00,0.65887,0.65887,0.6588,0.65885,248400000.0
2007-01-16 08:13:00,0.65884,0.65884,0.65879,0.65879,28500000.0
2007-01-16 08:14:00,0.65878,0.65882,0.65872,0.65878,133899999.0
2007-01-16 08:15:00,0.65877,0.65877,0.6587,0.6587,119200001.0
2007-01-16 08:16:00,0.65874,0.65879,0.65874,0.65877,94300002.0
2007-01-16 08:17:00,0.65875,0.65877,0.65875,0.65877,89700001.0
2007-01-16 08:18:00,0.65871,0.65875,0.6587,0.65873,78500001.0
2007-01-16 08:19:00,0.65871,0.65872,0.65871,0.65872,39800001.0
2007-01-16 08:20:00,0.65867,0.65873,0.65867,0.65873,54900000.0
2007-01-16 08:21:00,0.65875,0.65875,0.65867,0.65867,42100002.0
2007-01-16 08:22:00,0.65873,0.65875,0.65873,0.65873,53399999.0
2007-01-16 08:23:00,0.65869,0.65869,0.65863,0.65863,15900000.0
2007-01-16 08:24:00,0.65858,0.65872,0.65858,0.65872,196200002.0
2007-01-16 08:25:00,0.65866,0.65866,0.65861,0.65861,22300000.0
2007-01-16 08:26:00,0.65859,0.6586,0.65857,0.65857,54900001.0
2007-01-16 08:27:00,0.65862,0.65867,0.6586,0.65862,289499998.0
2007-01-16 08:28:00,0.65859,0.65866,0.65859,0.65861,100499998.0
2007-01-16 08:29:00,0.6587,0.6587,0.65863,0.65863,35900000.0
2007-01-16 08:30:00,0.6587,0.65871,0.65862,0.65868,66000000.0
2007-01-16 08:31:00,0.65867,0.65874,0.65866,0.65867,189199998.0
2007-01-16 08:32:00,0.65867,0.65872,0.65864,0.65869,135299997.0
2007-01-16 08:33:00,0.65875,0.65875,0.65872,0.65873,200599996.0
2007-01-16 08:34:00,0.65868,0.65872,0.65862,0.65872,59200000.0
2007-01-16 08:35:00,0.65866,0.65873,0.65862,0.65862,232399997.0
2007-01-16 08:36:00,0.65862,0.65867,0.6586,0.65862,245499998.0
2007-01-16 08:37:00,0.6586,0.65863,0.65853,0.65863,108499999.0
2007-01-16 08:38:00,0.65864,0.65864,0.65858,0.65858,117100002.0
2007-01-16 08:39:00,0.65853,0.65866,0.65852,0.65866,239699999.0
2007-01-16 08:40:00,0.65867,0.65867,0.65859,0.65865,151300001.0
2007-01-16 08:41:00,0.65863,0.65863,0.65862,0.65862,66900000.0
2007-01-16 08:42:00,0.6586,0.65866,0.65858,0.65862,205999998.0
2007-01-16 08:43:00,0.65862,0.65866,0.6586,0.6586,71200000.0
2007-01-16 08:44:00,0.65861,0.65867,0.65856,0.65867,56699999.0
2007-01-16 08:45:00,0.65863,0.65863,0.65859,0.65859,39000001.0
2007-01-16 08:46:00,0.65857,0.65864,0.65856,0.65864,105699999.0
2007-01-16 08:47:00,0.65863,0.65863,0.65858,0.65858,207599998.0
2007-01-16 08:48:00,0.6586,0.65865,0.6586,0.65863,134000001.0
2007-01-16 08:49:00,0.65865,0.65868,0.6586,0.65868,140300003.0
2007-01-16 08:50:00,0.65867,0.65871,0.6586,0.65867,281200002.0
2007-01-16 08:51:00,0.65867,0.65872,0.65864,0.65864,273499999.0
2007-01-16 08:52:00,0.65861,0.65868,0.65861,0.65863,200399998.0
2007-01-16 08:53:00,0.65867,0.65874,0.65867,0.6587,95600002.0
2007-01-16 08:54:00,0.65872,0.65872,0.6587,0.6587,26300000.0
2007-01-16 08:55:00,0.65873,0.65874,0.65868,0.65871,106299997.0
2007-01-16 08:56:00,0.65873,0.65876,0.6587,0.6587,142800001.0
2007-01-16 08:57:00,0.65872,0.65872,0.6587,0.6587,24000000.0
2007-01-16 08:58:00,0.65872,0.65878,0.65872,0.65873,209299999.0
2007-01-16 08:59:00,0.6587,0.65878,0.6587,0.65873,132400003.0
2007-01-16 09:00:00,0.65872,0.65873,0.65871,0.65871,81800001.0
2007-01-16 09:01:00,0.65874,0.65874,0.65867,0.65872,194899997.0
2007-01-16 09:02:00,0.65875,0.65875,0.65868,0.65868,172099998.0
2007-01-16 09:03:00,0.65871,0.65874,0.65858,0.65858,169599998.0
2007-01-16 09:04:00,0.65863,0.65878,0.65863,0.65875,265399995.0
2007-01-16 09:05:00,0.65879,0.65884,0.65879,0.65884,112200000.0
2007-01-16 09:06:00,0.65886,0.65895,0.65881,0.65892,128200003.0
2007-01-16 09:07:00,0.65893,0.65896,0.65886,0.65888,148900001.0
2007-01-16 09:08:00,0.6589,0.65905,0.6589,0.659,242699996.0
2007-01-16 09:09:00,0.65898,0.65898,0.6588,0.6588,52899999.0
2007-01-16 09:10:00,0.65874,0.65875,0.65866,0.6587,115300003.0
2007-01-16 09:11:00,0.6587,0.65877,0.6587,0.65875,207700000.0
2007-01-16 09:12:00,0.6587,0.65871,0.65865,0.65865,156599999.0
2007-01-16 09:13:00,0.6586,0.65864,0.6586,0.65863,163900001.0
2007-01-16 09:14:00,0.65864,0.6587,0.6586,0.65862,128200000.0
2007-01-16 09:15:00,0.65863,0.65867,0.65862,0.65863,81399999.0
2007-01-16 09:16:00,0.65867,0.65876,0.65861,0.65876,110200000.0
2007-01-16 09:17:00,0.65871,0.65871,0.65865,0.65865,145900001.0
2007-01-16 09:18:00,0.65867,0.65872,0.6586,0.65868,95400002.0
2007-01-16 09:19:00,0.65872,0.65872,0.65864,0.65871,101699997.0
2007-01-16 09:20:00,0.65869,0.65872,0.65859,0.65859,117299999.0
2007-01-16 09:21:00,0.6586,0.65866,0.65859,0.65866,158800001.0
2007-01-16 09:22:00,0.65861,0.65861,0.65849,0.65857,84400001.0
2007-01-16 09:23:00,0.65856,0.65863,0.6585,0.65863,169900002.0
2007-01-16 09:24:00,0.65861,0.65861,0.65852,0.65852,59800000.0
2007-01-16 09:25:00,0.65855,0.65855,0.65848,0.65855,88599998.0
2007-01-16 09:26:00,0.65858,0.6586,0.65854,0.65854,138700001.0
2007-01-16 09:27:00,0.65857,0.65861,0.65855,0.65857,113900000.0
2007-01-16 09:28:00,0.65855,0.6586,0.65852,0.65857,122300001.0
2007-01-16 09:29:00,0.65854,0.65861,0.65854,0.6586,234499996.0
2007-01-16 09:30:00,0.65863,0.65863,0.65858,0.65858,85200000.0
2007-01-16 09:31:00,0.65856,0.65861,0.65856,0.65861,152499998.0
2007-01-16 09:32:00,0.65857,0.65863,0.65855,0.65857,152400001.0
2007-01-16 09:33:00,0.65859,0.65863,0.65855,0.65861,155700001.0
2007-01-16 09:34:00,0.65861,0.65864,0.65856,0.65857,121899998.0
2007-01-16 09:35:00,0.65863,0.65877,0.65858,0.65875,249200004.0
2007-01-16 09:36:00,0.65875,0.65876,0.65865,0.65865,187700000.0
2007-01-16 09:37:00,0.65874,0.65881,0.65874,0.65881,65499998.0
2007-01-16 09:38:00,0.65893,0.65893,0.65881,0.65885,140499999.0
2007-01-16 09:39:00,0.65885,0.65896,0.65885,0.65893,88900000.0
2007-01-16 09:40:00,0.65892,0.65895,0.65882,0.65888,286500003.0
2007-01-16 09:41:00,0.65888,0.65893,0.65885,0.65885,236299998.0
2007-01-16 09:42:00,0.65891,0.65891,0.65877,0.65882,269799998.0
2007-01-16 09:43:00,0.65878,0.65878,0.65872,0.65878,163400002.0
2007-01-16 09:44:00,0.65877,0.65877,0.6587,0.65872,283499997.0
2007-01-16 09:45:00,0.65875,0.65881,0.6587,0.65872,156800000.0
2007-01-16 09:46:00,0.6588,0.65882,0.65874,0.65874,146299998.0
2007-01-16 09:47:00,0.65875,0.65878,0.65873,0.65873,141899998.0
2007-01-16 09:48:00,0.65872,0.65881,0.65872,0.65879,110600002.0
2007-01-16 09:49:00,0.6588,0.6588,0.65872,0.65877,184100002.0
2007-01-16 09:50:00,0.65881,0.65882,0.65875,0.65875,63800001.0
2007-01-16 09:51:00,0.65872,0.65881,0.65869,0.65877,106099999.0
2007-01-16 09:52:00,0.65881,0.65883,0.65873,0.65883,54200001.0
2007-01-16 09:53:00,0.65885,0.65893,0.65883,0.65893,213900004.0
2007-01-16 09:54:00,0.65886,0.65888,0.65881,0.65888,108200001.0
2007-01-16 09:55:00,0.65886,0.65889,0.65885,0.65887,89600000.0
2007-01-16 09:56:00,0.65887,0.65893,0.65884,0.65884,58399999.0
2007-01-16 09:57:00,0.65885,0.6589,0.65882,0.6589,121700000.0
2007-01-16 09:58:00,0.6589,0.6589,0.65882,0.65884,46799998.0
2007-01-16 09:59:00,0.65884,0.65892,0.65884,0.65888,59699999.0
2007-01-16 10:00:00,0.65888,0.6589,0.65884,0.6589,150299999.0
2007-01-16 10:01:00,0.65888,0.65888,0.6588,0.65888,116400002.0
2007-01-16 10:02:00,0.65877,0.65881,0.65873,0.65875,103599998.0
2007-01-16 10:03:00,0.65882,0.65883,0.65875,0.6588,180599999.0
2007-01-16 10:04:00,0.6588,0.65881,0.65874,0.65877,156600000.0
2007-01-16 10:05:00,0.65877,0.65882,0.65875,0.65877,198099998.0
2007-01-16 10:06:00,0.65877,0.65883,0.65877,0.6588,199700001.0
2007-01-16 10:07:00,0.65878,0.65884,0.65877,0.65884,195999998.0
2007-01-16 10:08:00,0.65882,0.65882,0.65872,0.65878,83100002.0
2007-01-16 10:09:00,0.65875,0.65885,0.65875,0.65885,188200000.0
2007-01-16 10:10:00,0.65891,0.65891,0.65883,0.65883,175100000.0
2007-01-16 10:11:00,0.65884,0.65889,0.65884,0.65887,121300000.0
2007-01-16 10:12:00,0.65888,0.65895,0.65882,0.65882,148899996.0
2007-01-16 10:13:00,0.65879,0.65879,0.65869,0.65875,116800000.0
2007-01-16 10:14:00,0.65873,0.65873,0.65867,0.65867,15200000.0
2007-01-16 10:15:00,0.65872,0.65876,0.65869,0.65872,118400001.0
2007-01-16 10:16:00,0.65876,0.65876,0.65865,0.65873,227600007.0
2007-01-16 10:17:00,0.65873,0.65885,0.65872,0.65878,151399996.0
2007-01-16 10:18:00,0.65878,0.65885,0.65874,0.65874,144900001.0
2007-01-16 10:19:00,0.65873,0.65874,0.65867,0.65874,129800000.0
2007-01-16 10:20:00,0.65875,0.6588,0.6587,0.6588,89099998.0
2007-01-16 10:21:00,0.65873,0.65879,0.65873,0.65879,45500000.0
2007-01-16 10:22:00,0.65873,0.65878,0.65869,0.65878,114900001.0
2007-01-16 10:23:00,0.65879,0.6588,0.65872,0.65877,142800001.0
2007-01-16 10:24:00,0.65876,0.65879,0.65876,0.65879,37000000.0
2007-01-16 10:25:00,0.65876,0.6588,0.6587,0.6588,127100000.0
2007-01-16 10:26:00,0.65876,0.65879,0.65875,0.65877,142300002.0
2007-01-16 10:27:00,0.65875,0.65883,0.65872,0.6588,137700004.0
2007-01-16 10:28:00,0.65876,0.6588,0.65873,0.6588,254599999.0
2007-01-16 10:29:00,0.65877,0.65888,0.65877,0.6588,275099998.0
2007-01-16 10:30:00,0.65876,0.6588,0.65876,0.6588,100500000.0
2007-01-16 10:31:00,0.65878,0.6588,0.65873,0.65875,135600001.0
2007-01-16 10:32:00,0.65878,0.65884,0.65878,0.65884,141000000.0
2007-01-16 10:33:00,0.65882,0.65883,0.65874,0.65883,59099999.0
2007-01-16 10:34:00,0.65884,0.65884,0.65877,0.65878,37500000.0
2007-01-16 10:35:00,0.65887,0.65887,0.65881,0.65884,55199999.0
2007-01-16 10:36:00,0.65882,0.65886,0.6588,0.65882,246099993.0
2007-01-16 10:37:00,0.65881,0.65888,0.65879,0.65888,90299999.0
2007-01-16 10:38:00,0.65888,0.6589,0.65885,0.65886,117699999.0
2007-01-16 10:39:00,0.65882,0.65884,0.65878,0.65884,62300001.0
2007-01-16 10:40:00,0.65885,0.65891,0.65885,0.65888,118700001.0
2007-01-16 10:41:00,0.65896,0.65898,0.65888,0.65895,116099997.0
2007-01-16 10:42:00,0.65892,0.65897,0.65892,0.65892,134100000.0
2007-01-16 10:43:00,0.65897,0.65897,0.6589,0.65895,108600000.0
2007-01-16 10:44:00,0.6589,0.65898,0.6589,0.65891,229700000.0
2007-01-16 10:45:00,0.65889,0.65893,0.65885,0.65893,155300004.0
2007-01-16 10:46:00,0.65885,0.6589,0.65882,0.65883,114900002.0
2007-01-16 10:47:00,0.6588,0.65883,0.65873,0.65883,137500000.0
2007-01-16 10:48:00,0.6588,0.65885,0.65879,0.65884,196200001.0
2007-01-16 10:49:00,0.65882,0.65883,0.65874,0.65883,159999999.0
2007-01-16 10:50:00,0.65883,0.65886,0.65875,0.65883,171099999.0
2007-01-16 10:51:00,0.65883,0.65884,0.65878,0.65878,243799998.0
2007-01-16 10:52:00,0.65878,0.65882,0.65877,0.65877,81699999.0
2007-01-16 10:53:00,0.65875,0.65886,0.65875,0.65883,124199996.0
2007-01-16 10:54:00,0.65887,0.6589,0.65881,0.65883,99200002.0
2007-01-16 10:55:00,0.65886,0.65893,0.65881,0.65893,191200000.0
2007-01-16 10:56:00,0.65888,0.65889,0.6588,0.65889,175599999.0
2007-01-16 10:57:00,0.65885,0.65901,0.65885,0.659,202999997.0
2007-01-16 10:58:00,0.65901,0.65904,0.659,0.65904,36300000.0
2007-01-16 10:59:00,0.65902,0.65911,0.65901,0.65911,221499998.0
2007-01-16 11:00:00,0.6591,0.65915,0.65905,0.65915,153500000.0
2007-01-16 11:01:00,0.65919,0.65922,0.6591,0.6591,179899997.0
2007-01-16 11:02:00,0.65913,0.65913,0.6591,0.6591,64799999.0
2007-01-16 11:03:00,0.65913,0.65915,0.65912,0.65912,84400002.0
2007-01-16 11:04:00,0.65906,0.65913,0.65903,0.65913,95399999.0
2007-01-16 11:05:00,0.65901,0.65901,0.6589,0.6589,89200001.0
2007-01-16 11:06:00,0.65893,0.65893,0.65887,0.65887,111500001.0
2007-01-16 11:07:00,0.6589,0.65892,0.65884,0.65884,79800002.0
2007-01-16 11:08:00,0.65881,0.65886,0.65881,0.65885,120399998.0
2007-01-16 11:09:00,0.65882,0.65888,0.65882,0.65888,111899999.0
2007-01-16 11:10:00,0.65889,0.65889,0.65884,0.65884,62300000.0
2007-01-16 11:11:00,0.65885,0.65886,0.65877,0.65877,164600002.0
2007-01-16 11:12:00,0.65884,0.65893,0.65881,0.65893,122700000.0
2007-01-16 11:13:00,0.6589,0.6589,0.65885,0.6589,92799999.0
2007-01-16 11:14:00,0.6589,0.6589,0.65877,0.65882,168800000.0
2007-01-16 11:15:00,0.65892,0.65892,0.65884,0.65885,193799998.0
2007-01-16 11:16:00,0.65881,0.65883,0.65874,0.6588,149300001.0
2007-01-16 11:17:00,0.65879,0.65879,0.65868,0.65869,137199999.0
2007-01-16 11:18:00,0.65872,0.65881,0.65872,0.65881,44699999.0
2007-01-16 11:19:00,0.65879,0.65885,0.65871,0.65885,302500001.0
2007-01-16 11:20:00,0.6588,0.6589,0.6588,0.65885,131900001.0
2007-01-16 11:21:00,0.65895,0.65897,0.65884,0.65885,156400004.0
2007-01-16 11:22:00,0.65888,0.65889,0.6588,0.65889,150400004.0
2007-01-16 11:23:00,0.65893,0.65893,0.6588,0.6588,181199999.0
2007-01-16 11:24:00,0.65888,0.65896,0.65888,0.65895,58200002.0
2007-01-16 11:25:00,0.65892,0.659,0.6589,0.659,255200005.0
2007-01-16 11:26:00,0.65892,0.65899,0.65892,0.65895,111099998.0
2007-01-16 11:27:00,0.65889,0.65895,0.65886,0.6589,203200002.0
2007-01-16 11:28:00,0.65892,0.65901,0.65889,0.65899,138599999.0
2007-01-16 11:29:00,0.65895,0.659,0.65882,0.65882,138599998.0
2007-01-16 11:30:00,0.6588,0.6588,0.65824,0.6587,147600001.0
2007-01-16 11:31:00,0.65865,0.65865,0.65848,0.65848,87699999.0
2007-01-16 11:32:00,0.6586,0.65877,0.65854,0.65877,195100001.0
2007-01-16 11:33:00,0.65881,0.65887,0.65875,0.65875,80999999.0
2007-01-16 11:34:00,0.6588,0.6589,0.6588,0.65887,104500001.0
2007-01-16 11:35:00,0.65887,0.6589,0.65882,0.6589,131100002.0
2007-01-16 11:36:00,0.6589,0.65897,0.65883,0.65889,147000002.0
2007-01-16 11:37:00,0.65891,0.65919,0.65891,0.65919,77100001.0
2007-01-16 11:38:00,0.65922,0.65948,0.65918,0.65948,199300003.0
2007-01-16 11:39:00,0.65949,0.65962,0.65948,0.65962,97500004.0
2007-01-16 11:40:00,0.65963,0.65963,0.65956,0.65956,74300003.0
2007-01-16 11:41:00,0.65946,0.65954,0.65944,0.65954,126800001.0
2007-01-16 11:42:00,0.65959,0.65961,0.65954,0.65959,99900003.0
2007-01-16 11:43:00,0.65964,0.65979,0.65964,0.65977,106199999.0
2007-01-16 11:44:00,0.65972,0.65975,0.65965,0.6597,161300002.0
2007-01-16 11:45:00,0.65967,0.65976,0.65963,0.65973,168400004.0
2007-01-16 11:46:00,0.65969,0.65977,0.65967,0.65967,138700000.0
2007-01-16 11:47:00,0.65968,0.65973,0.65964,0.6597,73400000.0
2007-01-16 11:48:00,0.6597,0.65975,0.6597,0.65975,62500000.0
2007-01-16 11:49:00,0.65973,0.65977,0.65961,0.65977,144300001.0
2007-01-16 11:50:00,0.65974,0.65977,0.65973,0.65973,173600001.0
2007-01-16 11:51:00,0.65973,0.65976,0.65965,0.65965,135499999.0
2007-01-16 11:52:00,0.65962,0.65974,0.65961,0.65973,231999999.0
2007-01-16 11:53:00,0.65977,0.65982,0.65973,0.65976,109300000.0
2007-01-16 11:54:00,0.65969,0.65969,0.65962,0.65962,94100001.0
2007-01-16 11:55:00,0.65966,0.65967,0.65958,0.6596,124900002.0
2007-01-16 11:56:00,0.65963,0.6597,0.65961,0.6597,186799999.0
2007-01-16 11:57:00,0.65969,0.65969,0.65965,0.65969,92399999.0
2007-01-16 11:58:00,0.6596,0.6596,0.65945,0.65947,89299999.0
2007-01-16 11:59:00,0.6595,0.65955,0.65944,0.65955,101500002.0
2007-01-16 12:00:00,0.65951,0.65975,0.65951,0.65975,161299999.0
2007-01-16 12:01:00,0.65978,0.65978,0.65956,0.65956,252299999.0
2007-01-16 12:02:00,0.65965,0.65965,0.65949,0.65958,139000000.0
2007-01-16 12:03:00,0.65967,0.65977,0.65965,0.65975,67100002.0
2007-01-16 12:04:00,0.6598,0.65992,0.6598,0.6599,203599999.0
2007-01-16 12:05:00,0.65991,0.65997,0.65991,0.65995,98800003.0
2007-01-16 12:06:00,0.6599,0.65992,0.65989,0.6599,133100001.0
2007-01-16 12:07:00,0.65997,0.66008,0.65996,0.66004,185999998.0
2007-01-16 12:08:00,0.66014,0.6602,0.66009,0.6602,128500000.0
2007-01-16 12:09:00,0.66021,0.66033,0.6602,0.66022,236699994.0
2007-01-16 12:10:00,0.66024,0.66027,0.66022,0.66022,95099998.0
2007-01-16 12:11:00,0.66017,0.66017,0.66012,0.66015,80400001.0
2007-01-16 12:12:00,0.66004,0.66012,0.66004,0.66007,182600002.0
2007-01-16 12:13:00,0.66005,0.66005,0.66002,0.66005,129000000.0
2007-01-16 12:14:00,0.66004,0.66022,0.66003,0.66015,355099993.0
2007-01-16 12:15:00,0.66021,0.66034,0.66021,0.66031,103200001.0
2007-01-16 12:16:00,0.66035,0.6605,0.66035,0.66047,141700004.0
2007-01-16 12:17:00,0.66046,0.66046,0.66031,0.66035,114299997.0
2007-01-16 12:18:00,0.66034,0.66036,0.6603,0.66035,109099997.0
2007-01-16 12:19:00,0.66036,0.66038,0.66036,0.66036,127100000.0
2007-01-16 12:20:00,0.66039,0.66045,0.66038,0.66043,163000000.0
2007-01-16 12:21:00,0.66044,0.66044,0.66034,0.66041,233499999.0
2007-01-16 12:22:00,0.66034,0.66036,0.66024,0.66031,143199999.0
2007-01-16 12:23:00,0.66026,0.66031,0.66023,0.66027,203100001.0
2007-01-16 12:24:00,0.66026,0.66027,0.66021,0.66024,78400000.0
2007-01-16 12:25:00,0.66023,0.66024,0.66018,0.66023,65799999.0
2007-01-16 12:26:00,0.6602,0.66023,0.6602,0.66022,71900002.0
2007-01-16 12:27:00,0.66025,0.66035,0.66024,0.66031,186699997.0
2007-01-16 12:28:00,0.6603,0.6604,0.6603,0.6604,153399996.0
2007-01-16 12:29:00,0.66038,0.66048,0.66038,0.66048,154899997.0
2007-01-16 12:30:00,0.66049,0.66052,0.66045,0.66047,219299999.0
2007-01-16 12:31:00,0.66043,0.66047,0.66041,0.66042,130499997.0
2007-01-16 12:32:00,0.6604,0.6604,0.66035,0.66035,202100004.0
2007-01-16 12:33:00,0.66041,0.66043,0.66035,0.66043,202699998.0
2007-01-16 12:34:00,0.66034,0.6604,0.66034,0.6604,96499998.0
2007-01-16 12:35:00,0.66039,0.66042,0.66033,0.66042,88999999.0
2007-01-16 12:36:00,0.66037,0.66038,0.66037,0.66038,43800000.0
2007-01-16 12:37:00,0.66046,0.66052,0.66044,0.66044,221399995.0
2007-01-16 12:38:00,0.66037,0.66044,0.66037,0.66038,162500001.0
2007-01-16 12:39:00,0.66044,0.66044,0.66036,0.66036,186099996.0
2007-01-16 12:40:00,0.66027,0.66031,0.66019,0.66022,169200004.0
2007-01-16 12:41:00,0.66031,0.66031,0.66021,0.66029,182099998.0
2007-01-16 12:42:00,0.66027,0.66035,0.66022,0.6603,248500004.0
2007-01-16 12:43:00,0.66026,0.6603,0.66019,0.66026,137399999.0
2007-01-16 12:44:00,0.66021,0.66024,0.66021,0.66023,161700003.0
2007-01-16 12:45:00,0.66022,0.66022,0.66011,0.66011,72100001.0
2007-01-16 12:46:00,0.66021,0.66021,0.66016,0.66016,145100001.0
2007-01-16 12:47:00,0.66015,0.66019,0.66012,0.66019,193200000.0
2007-01-16 12:48:00,0.66013,0.66016,0.66006,0.66012,124699998.0
2007-01-16 12:49:00,0.66008,0.66017,0.66008,0.6601,107700001.0
2007-01-16 12:50:00,0.66015,0.66015,0.6601,0.6601,177500000.0
2007-01-16 12:51:00,0.66013,0.66017,0.66012,0.66015,241800001.0
2007-01-16 12:52:00,0.66013,0.66014,0.66006,0.66014,118500002.0
2007-01-16 12:53:00,0.66016,0.66016,0.66005,0.66016,83699999.0
2007-01-16 12:54:00,0.66008,0.66008,0.66001,0.66003,112500004.0
2007-01-16 12:55:00,0.66003,0.66003,0.65999,0.65999,96899997.0
2007-01-16 12:56:00,0.65998,0.66002,0.6599,0.6599,181200001.0
2007-01-16 12:57:00,0.65991,0.65992,0.65975,0.65976,158400002.0
2007-01-16 12:58:00,0.65975,0.65982,0.65975,0.65975,137300000.0
2007-01-16 12:59:00,0.65975,0.65978,0.65969,0.6597,166100002.0
2007-01-16 13:00:00,0.65972,0.65972,0.65959,0.65959,169200000.0
2007-01-16 13:01:00,0.65963,0.65968,0.65963,0.65968,169499996.0
2007-01-16 13:02:00,0.65968,0.65979,0.65968,0.65969,145900003.0
2007-01-16 13:03:00,0.65968,0.65982,0.65968,0.65982,199700000.0
2007-01-16 13:04:00,0.65983,0.65985,0.65978,0.65984,166000001.0
2007-01-16 13:05:00,0.65979,0.65984,0.65979,0.65982,149700002.0
2007-01-16 13:06:00,0.65983,0.65983,0.65974,0.65978,159700001.0
2007-01-16 13:07:00,0.65979,0.65979,0.65969,0.65971,164299999.0
2007-01-16 13:08:00,0.65975,0.65979,0.65972,0.65975,48700000.0
2007-01-16 13:09:00,0.65975,0.65978,0.6597,0.65978,74300000.0
2007-01-16 13:10:00,0.65972,0.65973,0.6597,0.65971,248399995.0
2007-01-16 13:11:00,0.65967,0.65974,0.6596,0.65965,168499998.0
2007-01-16 13:12:00,0.65972,0.65973,0.65972,0.65973,23099999.0
2007-01-16 13:13:00,0.65976,0.65976,0.65968,0.6597,115899998.0
2007-01-16 13:14:00,0.65973,0.65978,0.65969,0.65971,128300000.0
2007-01-16 13:15:00,0.65964,0.65973,0.65962,0.65962,193999998.0
2007-01-16 13:16:00,0.6596,0.65961,0.65956,0.65956,142000000.0
2007-01-16 13:17:00,0.65961,0.65961,0.6595,0.65955,160599999.0
2007-01-16 13:18:00,0.65952,0.65965,0.65952,0.65961,146500004.0
2007-01-16 13:19:00,0.65956,0.6596,0.65952,0.6596,55200000.0
2007-01-16 13:20:00,0.65959,0.65963,0.65955,0.65958,168800000.0
2007-01-16 13:21:00,0.65953,0.65953,0.65953,0.65953,69300000.0
2007-01-16 13:22:00,0.6595,0.6595,0.65941,0.65944,203000005.0
2007-01-16 13:23:00,0.65937,0.65937,0.65932,0.65935,56400000.0
2007-01-16 13:24:00,0.65928,0.65938,0.65926,0.65932,239700004.0
2007-01-16 13:25:00,0.65928,0.65928,0.65915,0.65915,200100003.0
2007-01-16 13:26:00,0.65921,0.65925,0.65916,0.65925,51600000.0
2007-01-16 13:27:00,0.65929,0.65934,0.65926,0.65933,195100001.0
2007-01-16 13:28:00,0.65927,0.65937,0.65927,0.65933,138900000.0
2007-01-16 13:29:00,0.65932,0.65937,0.65929,0.65929,126000002.0
2007-01-16 13:30:00,0.65932,0.65937,0.65931,0.65932,219099996.0
2007-01-16 13:31:00,0.65932,0.65933,0.65924,0.65924,115700001.0
2007-01-16 13:32:00,0.65927,0.65931,0.65924,0.65924,100599998.0
2007-01-16 13:33:00,0.65922,0.65926,0.65922,0.65926,38200000.0
2007-01-16 13:34:00,0.65932,0.65932,0.65928,0.65928,177000001.0
2007-01-16 13:35:00,0.65922,0.65924,0.65917,0.65917,41500002.0
2007-01-16 13:36:00,0.65925,0.65928,0.65921,0.65928,127500002.0
2007-01-16 13:37:00,0.65933,0.65933,0.65924,0.65933,114800001.0
2007-01-16 13:38:00,0.65932,0.65938,0.65932,0.65935,155100001.0
2007-01-16 13:39:00,0.65932,0.65939,0.65932,0.65937,194999997.0
2007-01-16 13:40:00,0.65935,0.65945,0.65934,0.65945,98099998.0
2007-01-16 13:41:00,0.65946,0.65957,0.65942,0.6595,147700005.0
2007-01-16 13:42:00,0.65961,0.65962,0.65959,0.65962,87400000.0
2007-01-16 13:43:00,0.6596,0.65969,0.65959,0.65959,274500003.0
2007-01-16 13:44:00,0.65964,0.65964,0.65959,0.65963,167199996.0
2007-01-16 13:45:00,0.65961,0.65967,0.65959,0.65959,59799999.0
2007-01-16 13:46:00,0.65958,0.65962,0.65958,0.65962,177100000.0
2007-01-16 13:47:00,0.65965,0.65965,0.6596,0.65964,166200002.0
2007-01-16 13:48:00,0.65958,0.65958,0.65937,0.65942,135499999.0
2007-01-16 13:49:00,0.65942,0.65947,0.65938,0.65943,107999996.0
2007-01-16 13:50:00,0.6594,0.65949,0.65939,0.65945,163899998.0
2007-01-16 13:51:00,0.65936,0.65944,0.65936,0.65944,106900000.0
2007-01-16 13:52:00,0.65942,0.65943,0.65938,0.65938,134899999.0
2007-01-16 13:53:00,0.65943,0.65944,0.65932,0.65933,212699998.0
2007-01-16 13:54:00,0.65932,0.65943,0.65931,0.6594,170300000.0
2007-01-16 13:55:00,0.65938,0.65941,0.65931,0.65934,161400001.0
2007-01-16 13:56:00,0.6593,0.65939,0.6593,0.65936,190499999.0
2007-01-16 13:57:00,0.6593,0.65931,0.65928,0.6593,119800003.0
2007-01-16 13:58:00,0.65935,0.65938,0.65931,0.65932,114600002.0
2007-01-16 13:59:00,0.65933,0.65948,0.65933,0.65946,208100000.0
2007-01-16 14:00:00,0.65951,0.65951,0.65942,0.65944,248999997.0
2007-01-16 14:01:00,0.65943,0.65943,0.65934,0.65937,104599998.0
2007-01-16 14:02:00,0.65939,0.65946,0.65937,0.65946,37500001.0
2007-01-16 14:03:00,0.65947,0.65947,0.6594,0.65945,189600003.0
2007-01-16 14:04:00,0.65944,0.65952,0.65943,0.65951,142599998.0
2007-01-16 14:05:00,0.65943,0.65943,0.6594,0.6594,75500000.0
2007-01-16 14:06:00,0.65938,0.65944,0.65936,0.65944,230700001.0
2007-01-16 14:07:00,0.65936,0.65943,0.65932,0.65932,262000002.0
2007-01-16 14:08:00,0.65935,0.6594,0.65932,0.65932,147600001.0
2007-01-16 14:09:00,0.65926,0.65938,0.65923,0.65938,254900006.0
2007-01-16 14:10:00,0.65938,0.6594,0.65929,0.65936,124800000.0
2007-01-16 14:11:00,0.65931,0.65934,0.6593,0.6593,138099998.0
2007-01-16 14:12:00,0.65929,0.65933,0.65928,0.65928,61300000.0
2007-01-16 14:13:00,0.65931,0.65933,0.65926,0.6593,120200001.0
2007-01-16 14:14:00,0.65928,0.65933,0.65928,0.65932,41900001.0
2007-01-16 14:15:00,0.65932,0.65939,0.65932,0.65933,122499999.0
2007-01-16 14:16:00,0.65933,0.65933,0.65929,0.65929,116200003.0
2007-01-16 14:17:00,0.65928,0.65933,0.65928,0.65933,93499999.0
2007-01-16 14:18:00,0.65935,0.6594,0.65931,0.65936,204800000.0
2007-01-16 14:19:00,0.65937,0.65938,0.65929,0.65938,111599999.0
2007-01-16 14:20:00,0.65934,0.65944,0.65934,0.65939,201800004.0
2007-01-16 14:21:00,0.65937,0.65937,0.65927,0.6593,105199997.0
2007-01-16 14:22:00,0.65928,0.65936,0.65928,0.65936,82800000.0
2007-01-16 14:23:00,0.65934,0.65935,0.65932,0.65935,162400004.0
2007-01-16 14:24:00,0.65935,0.65935,0.65925,0.65927,20000000.0
2007-01-16 14:25:00,0.65922,0.65922,0.6591,0.65912,315599996.0
2007-01-16 14:26:00,0.65912,0.65918,0.65909,0.65918,104900001.0
2007-01-16 14:27:00,0.6592,0.6592,0.65909,0.65913,226499998.0
2007-01-16 14:28:00,0.65913,0.65913,0.65912,0.65912,11100000.0
2007-01-16 14:29:00,0.65907,0.65911,0.65904,0.65911,152999997.0
2007-01-16 14:30:00,0.65907,0.65907,0.65903,0.65905,59900001.0
2007-01-16 14:31:00,0.65905,0.65913,0.65905,0.65912,130100000.0
2007-01-16 14:32:00,0.65916,0.65916,0.65909,0.65915,183100000.0
2007-01-16 14:33:00,0.65909,0.65909,0.659,0.659,74899999.0
2007-01-16 14:34:00,0.65908,0.65916,0.65908,0.65911,57200000.0
2007-01-16 14:35:00,0.65908,0.65914,0.65908,0.65912,68600002.0
2007-01-16 14:36:00,0.65913,0.65913,0.65902,0.65908,170600002.0
2007-01-16 14:37:00,0.65909,0.65911,0.65909,0.6591,87199999.0
2007-01-16 14:38:00,0.65914,0.65914,0.659,0.65906,101099999.0
2007-01-16 14:39:00,0.65907,0.65914,0.65906,0.65907,116700002.0
2007-01-16 14:40:00,0.65907,0.65911,0.65902,0.65909,127399999.0
2007-01-16 14:41:00,0.65914,0.65917,0.65912,0.65915,164700000.0
2007-01-16 14:42:00,0.65909,0.65909,0.65899,0.65907,150999998.0
2007-01-16 14:43:00,0.65907,0.65908,0.65907,0.65908,78099998.0
2007-01-16 14:44:00,0.65908,0.65908,0.659,0.65903,199700000.0
2007-01-16 14:45:00,0.65901,0.65902,0.65897,0.65898,262600002.0
2007-01-16 14:46:00,0.65895,0.65899,0.6589,0.65899,105800000.0
2007-01-16 14:47:00,0.65892,0.65892,0.65881,0.65882,62300000.0
2007-01-16 14:48:00,0.65885,0.65889,0.6588,0.65882,160899997.0
2007-01-16 14:49:00,0.65887,0.6589,0.65885,0.65888,143700002.0
2007-01-16 14:50:00,0.65892,0.65896,0.65892,0.65896,48899999.0
2007-01-16 14:51:00,0.65892,0.65895,0.65892,0.65892,164000001.0
2007-01-16 14:52:00,0.65888,0.65891,0.65884,0.65889,77700002.0
2007-01-16 14:53:00,0.65892,0.65899,0.65892,0.65899,116700004.0
2007-01-16 14:54:00,0.65897,0.65899,0.65897,0.65897,117400003.0
2007-01-16 14:55:00,0.65904,0.6591,0.65902,0.65904,160199997.0
2007-01-16 14:56:00,0.65901,0.65901,0.65889,0.6589,140300003.0
2007-01-16 14:57:00,0.65889,0.65892,0.65886,0.65892,134199998.0
2007-01-16 14:58:00,0.65899,0.65899,0.65894,0.65895,242000001.0
2007-01-16 14:59:00,0.65892,0.65895,0.65887,0.65891,126500000.0
2007-01-16 15:00:00,0.65889,0.65889,0.65883,0.65885,190200000.0
2007-01-16 15:01:00,0.65884,0.65893,0.6588,0.65893,116900000.0
2007-01-16 15:02:00,0.6589,0.65902,0.6589,0.65897,318099995.0
2007-01-16 15:03:00,0.65895,0.65901,0.65895,0.65895,179300002.0
2007-01-16 15:04:00,0.65898,0.65908,0.65898,0.65902,135799998.0
2007-01-16 15:05:00,0.65902,0.65903,0.65898,0.65898,242499998.0
2007-01-16 15:06:00,0.65898,0.65903,0.65897,0.65897,111700000.0
2007-01-16 15:07:00,0.659,0.65904,0.65896,0.65904,100600000.0
2007-01-16 15:08:00,0.65905,0.65908,0.65904,0.65908,166999999.0
2007-01-16 15:09:00,0.65912,0.65914,0.65911,0.65913,97700000.0
2007-01-16 15:10:00,0.65919,0.65925,0.65919,0.65921,106500001.0
2007-01-16 15:11:00,0.65924,0.65924,0.65911,0.65918,138100000.0
2007-01-16 15:12:00,0.65916,0.65923,0.65915,0.65923,48000001.0
2007-01-16 15:13:00,0.65921,0.65924,0.65914,0.65916,204900005.0
2007-01-16 15:14:00,0.65909,0.65915,0.65909,0.65909,114500000.0
2007-01-16 15:15:00,0.65906,0.65913,0.65905,0.65913,83699998.0
2007-01-16 15:16:00,0.6591,0.65918,0.65909,0.65918,93700000.0
2007-01-16 15:17:00,0.65914,0.65917,0.6591,0.65915,132699999.0
2007-01-16 15:18:00,0.65909,0.65915,0.65908,0.65915,86100001.0
2007-01-16 15:19:00,0.65908,0.65908,0.65894,0.65894,125100002.0
2007-01-16 15:20:00,0.65893,0.65896,0.65888,0.65889,138299997.0
2007-01-16 15:21:00,0.65884,0.65887,0.65879,0.6588,195600000.0
2007-01-16 15:22:00,0.65875,0.65875,0.65868,0.65873,63300001.0
2007-01-16 15:23:00,0.65868,0.65874,0.65865,0.65865,62800000.0
2007-01-16 15:24:00,0.65865,0.65872,0.65865,0.6587,92899998.0
2007-01-16 15:25:00,0.65865,0.65876,0.6586,0.6587,101300001.0
2007-01-16 15:26:00,0.65872,0.65873,0.65865,0.65873,151300004.0
2007-01-16 15:27:00,0.65872,0.65875,0.65866,0.65866,81499999.0
2007-01-16 15:28:00,0.6587,0.6587,0.65858,0.6586,59000000.0
2007-01-16 15:29:00,0.65865,0.65865,0.65856,0.65863,101099996.0
2007-01-16 15:30:00,0.65868,0.65877,0.65861,0.65868,342800003.0
2007-01-16 15:31:00,0.65863,0.65863,0.65857,0.6586,205100001.0
2007-01-16 15:32:00,0.65864,0.65867,0.65864,0.65867,23200000.0
2007-01-16 15:33:00,0.65876,0.65878,0.65869,0.65869,138799998.0
2007-01-16 15:34:00,0.65872,0.65879,0.6587,0.6587,120600002.0
2007-01-16 15:35:00,0.6588,0.6588,0.65871,0.65875,126899997.0
2007-01-16 15:36:00,0.65877,0.65881,0.65875,0.65875,128500001.0
2007-01-16 15:37:00,0.65874,0.65884,0.65874,0.65875,149000003.0
2007-01-16 15:38:00,0.65878,0.65883,0.65878,0.65883,70800000.0
2007-01-16 15:39:00,0.65882,0.65887,0.65874,0.65874,93199999.0
2007-01-16 15:40:00,0.65872,0.65879,0.65872,0.65876,40200000.0
2007-01-16 15:41:00,0.6587,0.6587,0.6586,0.6586,208300000.0
2007-01-16 15:42:00,0.65865,0.65871,0.65864,0.65871,124400002.0
2007-01-16 15:43:00,0.65869,0.6587,0.65866,0.65868,177999999.0
2007-01-16 15:44:00,0.65868,0.65878,0.65868,0.65873,158000001.0
2007-01-16 15:45:00,0.65871,0.65871,0.65871,0.65871,49400000.0
2007-01-16 15:46:00,0.65867,0.65873,0.65866,0.6587,141800000.0
2007-01-16 15:47:00,0.65868,0.65868,0.65854,0.65859,104100000.0
2007-01-16 15:48:00,0.65855,0.6586,0.6585,0.65856,76500000.0
2007-01-16 15:49:00,0.65854,0.6586,0.65853,0.65855,54100000.0
2007-01-16 15:50:00,0.65855,0.65855,0.6585,0.65852,71100000.0
2007-01-16 15:51:00,0.65855,0.6586,0.65854,0.65857,155400002.0
2007-01-16 15:52:00,0.65851,0.65858,0.65851,0.65855,79800000.0
2007-01-16 15:53:00,0.65863,0.65863,0.65855,0.65863,162399999.0
2007-01-16 15:54:00,0.65863,0.65867,0.6586,0.6586,181899999.0
2007-01-16 15:55:00,0.65857,0.65862,0.65857,0.65861,48599999.0
2007-01-16 15:56:00,0.65862,0.65862,0.65852,0.65858,140300000.0
2007-01-16 15:57:00,0.65861,0.65864,0.65857,0.65864,82899998.0
2007-01-16 15:58:00,0.65855,0.65865,0.65853,0.65865,110899995.0
2007-01-16 15:59:00,0.65866,0.65873,0.65866,0.65873,189600003.0
2007-01-16 16:00:00,0.65867,0.65871,0.6586,0.65865,117899997.0
2007-01-16 16:01:00,0.65867,0.65874,0.65865,0.65868,96999999.0
2007-01-16 16:02:00,0.65871,0.65882,0.65871,0.65877,176499998.0
2007-01-16 16:03:00,0.65877,0.65877,0.65872,0.65875,163200000.0
2007-01-16 16:04:00,0.65878,0.6588,0.65872,0.65874,190599999.0
2007-01-16 16:05:00,0.65871,0.65879,0.65869,0.65872,132699999.0
2007-01-16 16:06:00,0.65873,0.65874,0.65868,0.65874,108499999.0
2007-01-16 16:07:00,0.65872,0.65881,0.65868,0.65881,40100000.0
2007-01-16 16:08:00,0.65883,0.65891,0.6588,0.65888,155800000.0
2007-01-16 16:09:00,0.6589,0.65895,0.65886,0.65895,187699997.0
2007-01-16 16:10:00,0.65895,0.65902,0.65895,0.659,134500002.0
2007-01-16 16:11:00,0.65902,0.65905,0.65898,0.65905,29200001.0
2007-01-16 16:12:00,0.65902,0.65902,0.65898,0.65901,181900005.0
2007-01-16 16:13:00,0.65907,0.65907,0.65898,0.65898,153300005.0
2007-01-16 16:14:00,0.65895,0.659,0.65891,0.659,120699996.0
2007-01-16 16:15:00,0.65898,0.65898,0.65897,0.65897,51300002.0
2007-01-16 16:16:00,0.65891,0.65892,0.65891,0.65892,45400001.0
2007-01-16 16:17:00,0.65883,0.65897,0.65883,0.65893,146899997.0
2007-01-16 16:18:00,0.65896,0.65899,0.65894,0.65896,206100001.0
2007-01-16 16:19:00,0.65895,0.65895,0.65891,0.65895,174400001.0
2007-01-16 16:20:00,0.65892,0.65892,0.65882,0.65882,127599999.0
2007-01-16 16:21:00,0.6588,0.65884,0.65868,0.65868,120800003.0
2007-01-16 16:22:00,0.65872,0.65875,0.65872,0.65874,78000002.0
2007-01-16 16:23:00,0.65882,0.65885,0.65878,0.65885,241800000.0
2007-01-16 16:24:00,0.65882,0.65885,0.65877,0.65882,229300000.0
2007-01-16 16:25:00,0.6588,0.65884,0.65876,0.6588,141100003.0
2007-01-16 16:26:00,0.65873,0.65873,0.65867,0.65872,56799999.0
2007-01-16 16:27:00,0.65867,0.6587,0.6586,0.65867,150699995.0
2007-01-16 16:28:00,0.65863,0.65864,0.65859,0.65861,182299998.0
2007-01-16 16:29:00,0.65866,0.65866,0.65863,0.65863,45600000.0
2007-01-16 16:30:00,0.6586,0.65865,0.65856,0.65865,55900000.0
2007-01-16 16:31:00,0.65863,0.65864,0.65851,0.65851,159599999.0
2007-01-16 16:32:00,0.65851,0.65851,0.65848,0.6585,124400000.0
2007-01-16 16:33:00,0.65851,0.65855,0.65844,0.65855,363400003.0
2007-01-16 16:34:00,0.65853,0.65853,0.65841,0.65847,169999993.0
2007-01-16 16:35:00,0.65855,0.65856,0.65845,0.65851,200100003.0
2007-01-16 16:36:00,0.65853,0.65869,0.65853,0.65862,135800001.0
2007-01-16 16:37:00,0.65864,0.65871,0.65864,0.65864,134299996.0
2007-01-16 16:38:00,0.65865,0.6587,0.65858,0.65858,179000002.0
2007-01-16 16:39:00,0.65862,0.65862,0.65854,0.65859,129199998.0
2007-01-16 16:40:00,0.65851,0.6586,0.65848,0.65855,209200003.0
2007-01-16 16:41:00,0.65855,0.65863,0.65853,0.6586,128499998.0
2007-01-16 16:42:00,0.65856,0.65868,0.65854,0.65868,205200000.0
2007-01-16 16:43:00,0.65864,0.65873,0.65864,0.65873,184100003.0
2007-01-16 16:44:00,0.65868,0.65876,0.65868,0.65875,119200000.0
2007-01-16 16:45:00,0.65872,0.65873,0.65871,0.65873,190099999.0
2007-01-16 16:46:00,0.65875,0.65876,0.65862,0.6587,223499997.0
2007-01-16 16:47:00,0.65868,0.65872,0.65868,0.65871,67699999.0
2007-01-16 16:48:00,0.65873,0.6588,0.65872,0.65872,131800000.0
2007-01-16 16:49:00,0.65872,0.65875,0.65868,0.6587,185200003.0
2007-01-16 16:50:00,0.65875,0.65875,0.65865,0.65867,142900002.0
2007-01-16 16:51:00,0.65869,0.65878,0.65869,0.65871,75000000.0
2007-01-16 16:52:00,0.65868,0.6588,0.65866,0.65878,106999998.0
2007-01-16 16:53:00,0.65892,0.659,0.65892,0.65896,135800003.0
2007-01-16 16:54:00,0.65901,0.65901,0.65888,0.65888,127500000.0
2007-01-16 16:55:00,0.65897,0.65904,0.6589,0.65902,201499997.0
2007-01-16 16:56:00,0.65901,0.65907,0.65899,0.659,74699999.0
2007-01-16 16:57:00,0.65905,0.65909,0.65899,0.65909,187500002.0
2007-01-16 16:58:00,0.65903,0.65912,0.65899,0.65912,149000000.0
2007-01-16 16:59:00,0.65915,0.65923,0.65912,0.65923,244200000.0
2007-01-16 17:00:00,0.65923,0.65926,0.65912,0.65912,133900003.0
2007-01-16 17:01:00,0.65913,0.65925,0.65912,0.65923,176999999.0
2007-01-16 17:02:00,0.65924,0.65933,0.65924,0.65933,162899999.0
2007-01-16 17:03:00,0.65932,0.65932,0.65922,0.65922,178700001.0
2007-01-16 17:04:00,0.65933,0.65936,0.65928,0.65932,41000000.0
2007-01-16 17:05:00,0.65934,0.65941,0.65931,0.65932,93400002.0
2007-01-16 17:06:00,0.6593,0.65935,0.65928,0.65932,155600000.0
2007-01-16 17:07:00,0.65928,0.65933,0.65926,0.65933,153700002.0
2007-01-16 17:08:00,0.65932,0.65941,0.65932,0.65941,71100000.0
2007-01-16 17:09:00,0.65944,0.65945,0.65938,0.65942,146000002.0
2007-01-16 17:10:00,0.65945,0.65953,0.65945,0.65953,102500002.0
2007-01-16 17:11:00,0.65952,0.65952,0.6595,0.65951,101200002.0
2007-01-16 17:12:00,0.65946,0.65958,0.65946,0.65954,140399999.0
2007-01-16 17:13:00,0.65953,0.65954,0.65943,0.65952,138500001.0
2007-01-16 17:14:00,0.65954,0.65963,0.65954,0.65962,190699994.0
2007-01-16 17:15:00,0.65961,0.65961,0.65952,0.65953,176800001.0
2007-01-16 17:16:00,0.65957,0.6596,0.65951,0.65953,148500002.0
2007-01-16 17:17:00,0.65952,0.65963,0.65952,0.65955,167299999.0
2007-01-16 17:18:00,0.65957,0.65957,0.65951,0.65957,118900002.0
2007-01-16 17:19:00,0.65959,0.65963,0.65955,0.65956,175600002.0
2007-01-16 17:20:00,0.65965,0.65969,0.65964,0.65964,195500000.0
2007-01-16 17:21:00,0.65965,0.65968,0.65961,0.65965,117400001.0
2007-01-16 17:22:00,0.65967,0.65967,0.65961,0.65963,132499996.0
2007-01-16 17:23:00,0.65963,0.65964,0.65955,0.65955,91500000.0
2007-01-16 17:24:00,0.6596,0.65964,0.65954,0.65955,184399999.0
2007-01-16 17:25:00,0.65956,0.65965,0.65956,0.65959,68999998.0
2007-01-16 17:26:00,0.65961,0.65966,0.65961,0.65966,8900000.0
2007-01-16 17:27:00,0.65965,0.65968,0.65962,0.65965,131600003.0
2007-01-16 17:28:00,0.65972,0.65972,0.65965,0.6597,131699998.0
2007-01-16 17:29:00,0.6597,0.65973,0.65968,0.65971,125500000.0
2007-01-16 17:30:00,0.6597,0.65974,0.65969,0.65969,181199998.0
2007-01-16 17:31:00,0.65968,0.65968,0.65954,0.65957,198299998.0
2007-01-16 17:32:00,0.65957,0.65963,0.65946,0.65948,199500002.0
2007-01-16 17:33:00,0.65951,0.65951,0.6594,0.65945,72500001.0
2007-01-16 17:34:00,0.65942,0.65942,0.65938,0.65938,154999998.0
2007-01-16 17:35:00,0.6594,0.65941,0.65931,0.65932,169199998.0
2007-01-16 17:36:00,0.65931,0.65936,0.65931,0.65933,141999998.0
2007-01-16 17:37:00,0.65935,0.65938,0.65932,0.65932,209200002.0
2007-01-16 17:38:00,0.65928,0.65932,0.65928,0.65932,55099999.0
2007-01-16 17:39:00,0.65936,0.65943,0.65936,0.6594,160099999.0
2007-01-16 17:40:00,0.65936,0.65941,0.65935,0.6594,98600003.0
2007-01-16 17:41:00,0.65931,0.65936,0.65924,0.65933,116700000.0
2007-01-16 17:42:00,0.65928,0.65928,0.6592,0.6592,100499998.0
2007-01-16 17:43:00,0.65929,0.65932,0.65926,0.65927,212000003.0
2007-01-16 17:44:00,0.65929,0.65935,0.65925,0.65933,151699999.0
2007-01-16 17:45:00,0.65925,0.65927,0.65921,0.65923,172699996.0
2007-01-16 17:46:00,0.65926,0.65939,0.65926,0.65937,115600001.0
2007-01-16 17:47:00,0.65936,0.65938,0.65931,0.65938,111400000.0
2007-01-16 17:48:00,0.65932,0.65936,0.65927,0.65932,238599999.0
2007-01-16 17:49:00,0.65932,0.65932,0.65927,0.65927,96600000.0
2007-01-16 17:50:00,0.65917,0.6592,0.65917,0.6592,33099999.0
2007-01-16 17:51:00,0.65921,0.65923,0.65917,0.65923,138100002.0
2007-01-16 17:52:00,0.65924,0.65925,0.65918,0.65922,225300002.0
2007-01-16 17:53:00,0.65927,0.65932,0.65927,0.65927,133300004.0
2007-01-16 17:54:00,0.65923,0.65932,0.65921,0.65923,284100004.0
2007-01-16 17:55:00,0.65924,0.65931,0.65923,0.65923,117400001.0
2007-01-16 17:56:00,0.65926,0.65928,0.65923,0.65928,147599998.0
2007-01-16 17:57:00,0.65922,0.65925,0.65922,0.65923,46600000.0
2007-01-16 17:58:00,0.65925,0.65927,0.65919,0.65922,205700003.0
2007-01-16 17:59:00,0.65924,0.65931,0.65921,0.65923,174800000.0
2007-01-16 18:00:00,0.6592,0.65928,0.6592,0.65925,119200002.0
2007-01-16 18:01:00,0.6593,0.65933,0.65927,0.6593,1042099995.0
2007-01-16 18:02:00,0.65926,0.65928,0.6592,0.6592,1453300000.0
2007-01-16 18:03:00,0.65921,0.65929,0.65919,0.6592,1811899993.0
2007-01-16 18:04:00,0.65918,0.65926,0.65913,0.65915,814000005.0
2007-01-16 18:05:00,0.65913,0.65918,0.65907,0.65916,1367699991.0
2007-01-16 18:06:00,0.65913,0.6592,0.6591,0.65916,1687999996.0
2007-01-16 18:08:00,0.6586,0.6587,0.6586,0.6587,873299989.0
2007-01-16 18:09:00,0.65937,0.65943,0.65936,0.65938,873299989.0
2007-01-16 18:10:00,0.65941,0.65951,0.65941,0.65945,1046599995.0
2007-01-16 18:11:00,0.65945,0.65955,0.65942,0.65955,999300006.0
2007-01-16 18:12:00,0.65953,0.65953,0.6594,0.6594,956400003.0
2007-01-16 18:13:00,0.65942,0.65945,0.65939,0.65943,970400004.0
2007-01-16 18:14:00,0.65943,0.65943,0.65932,0.6594,1353300004.0
2007-01-16 18:15:00,0.6594,0.6594,0.65929,0.65935,2129199998.0
2007-01-16 18:16:00,0.6594,0.65943,0.65933,0.65937,1281900000.0
2007-01-16 18:17:00,0.65936,0.65941,0.65933,0.65934,928199990.0
2007-01-16 18:18:00,0.65931,0.65934,0.65927,0.65934,872800010.0
2007-01-16 18:19:00,0.65934,0.65934,0.65924,0.65928,838000000.0
2007-01-16 18:20:00,0.65932,0.65935,0.65923,0.65933,489000004.0
2007-01-16 18:21:00,0.65929,0.65931,0.65919,0.65927,748599995.0
2007-01-16 18:22:00,0.65935,0.65935,0.65921,0.65925,1148699997.0
2007-01-16 18:23:00,0.65924,0.65927,0.65916,0.65927,1227499998.0
2007-01-16 18:24:00,0.6592,0.65928,0.6592,0.65922,1179700003.0
2007-01-16 18:25:00,0.65921,0.65925,0.65917,0.65917,676000006.0
2007-01-16 18:26:00,0.65924,0.65928,0.65917,0.65921,1129100005.0
2007-01-16 18:27:00,0.65917,0.65917,0.65904,0.65908,792199995.0
2007-01-16 18:28:00,0.65906,0.65908,0.65897,0.65908,610899999.0
2007-01-16 18:29:00,0.65905,0.65905,0.65886,0.65887,745599981.0
2007-01-16 18:30:00,0.65883,0.65895,0.65877,0.65895,891699997.0
2007-01-16 18:31:00,0.65895,0.65906,0.65891,0.65901,430100000.0
2007-01-16 18:32:00,0.6591,0.65911,0.65901,0.65901,946400010.0
2007-01-16 18:33:00,0.6591,0.65925,0.65906,0.65924,786600005.0
2007-01-16 18:34:00,0.65922,0.65927,0.65915,0.65925,1062699998.0
2007-01-16 18:35:00,0.65925,0.65928,0.65922,0.65923,441700003.0
2007-01-16 18:36:00,0.65913,0.6592,0.6591,0.65915,320400002.0
2007-01-16 18:37:00,0.65916,0.65916,0.65906,0.65915,316199998.0
2007-01-16 18:38:00,0.65912,0.65914,0.65907,0.65907,351799997.0
2007-01-16 18:39:00,0.65911,0.65915,0.65911,0.65913,492699993.0
2007-01-16 18:40:00,0.65909,0.65911,0.65898,0.65902,372300000.0
2007-01-16 18:41:00,0.65896,0.65903,0.65892,0.65903,756200000.0
2007-01-16 18:42:00,0.65902,0.65905,0.65898,0.65905,339600000.0
2007-01-16 18:43:00,0.659,0.65901,0.65891,0.65898,266299996.0
2007-01-16 18:44:00,0.65897,0.65904,0.65892,0.65892,543600002.0
2007-01-16 18:45:00,0.65893,0.65901,0.65887,0.6589,364300003.0
2007-01-16 18:46:00,0.65896,0.65896,0.65886,0.6589,243800000.0
2007-01-16 18:47:00,0.65897,0.65897,0.6589,0.65894,205600003.0
2007-01-16 18:48:00,0.65891,0.65894,0.65885,0.6589,477600006.0
2007-01-16 18:49:00,0.65879,0.65896,0.65879,0.65882,181600002.0
2007-01-16 18:50:00,0.6588,0.65888,0.6588,0.65888,136300002.0
2007-01-16 18:51:00,0.65888,0.65888,0.65883,0.65885,298699999.0
2007-01-16 18:52:00,0.65889,0.65892,0.65885,0.65885,277900002.0
2007-01-16 18:53:00,0.65888,0.65897,0.65879,0.65879,789099994.0
2007-01-16 18:54:00,0.65883,0.65885,0.6588,0.65885,195800000.0
2007-01-16 18:55:00,0.65882,0.65891,0.65875,0.65889,581600004.0
2007-01-16 18:56:00,0.65891,0.65898,0.65885,0.65885,499100001.0
2007-01-16 18:57:00,0.65887,0.65896,0.65887,0.65892,354399999.0
2007-01-16 18:58:00,0.6589,0.65896,0.65887,0.65887,914299999.0
2007-01-16 18:59:00,0.65882,0.65888,0.65873,0.65876,716299996.0
2007-01-16 19:00:00,0.65875,0.65883,0.65875,0.65883,560900006.0
2007-01-16 19:01:00,0.6588,0.6588,0.65876,0.65876,85600000.0
2007-01-16 19:02:00,0.65866,0.65873,0.65865,0.65873,344600003.0
2007-01-16 19:03:00,0.65873,0.65878,0.65866,0.65867,615599992.0
2007-01-16 19:04:00,0.6587,0.65876,0.65868,0.6587,336999998.0
2007-01-16 19:05:00,0.65867,0.65875,0.65864,0.65875,656800001.0
2007-01-16 19:06:00,0.65872,0.65883,0.65872,0.65872,636700009.0
2007-01-16 19:07:00,0.65877,0.65878,0.65871,0.65872,279400002.0
2007-01-16 19:08:00,0.65879,0.65883,0.65872,0.65872,927400005.0
2007-01-16 19:09:00,0.6587,0.65878,0.65868,0.65878,575300000.0
2007-01-16 19:10:00,0.65875,0.65875,0.65863,0.65873,395700000.0
2007-01-16 19:11:00,0.6587,0.65876,0.65869,0.65876,171500001.0
2007-01-16 19:12:00,0.6587,0.65878,0.6587,0.65878,163600003.0
2007-01-16 19:13:00,0.65875,0.65878,0.65873,0.65873,408599998.0
2007-01-16 19:14:00,0.6588,0.65885,0.65877,0.65883,274599997.0
2007-01-16 19:15:00,0.65878,0.65879,0.6587,0.6587,627500002.0
2007-01-16 19:16:00,0.65874,0.65882,0.65874,0.6588,71700000.0
2007-01-16 19:17:00,0.6588,0.65884,0.65878,0.65884,378500008.0
2007-01-16 19:18:00,0.65883,0.65887,0.6588,0.65887,388099999.0
2007-01-16 19:19:00,0.65885,0.65888,0.65882,0.65885,483199999.0
2007-01-16 19:20:00,0.65891,0.65891,0.6588,0.65886,335099995.0
2007-01-16 19:21:00,0.65888,0.65894,0.65886,0.65892,282600002.0
2007-01-16 19:22:00,0.65901,0.65905,0.659,0.65905,289800002.0
2007-01-16 19:23:00,0.65902,0.65907,0.65898,0.65905,477200004.0
2007-01-16 19:24:00,0.65904,0.65906,0.65901,0.65906,154300002.0
2007-01-16 19:25:00,0.65906,0.65906,0.65899,0.65899,239399999.0
2007-01-16 19:26:00,0.65896,0.65896,0.65874,0.65878,565699996.0
2007-01-16 19:27:00,0.65877,0.65889,0.65875,0.65885,796000008.0
2007-01-16 19:28:00,0.65882,0.65888,0.65882,0.65888,328299992.0
2007-01-16 19:29:00,0.65885,0.65885,0.6588,0.65885,643299996.0
2007-01-16 19:30:00,0.65882,0.65884,0.65875,0.65881,696200000.0
2007-01-16 19:31:00,0.65882,0.65889,0.65878,0.65885,809299998.0
2007-01-16 19:32:00,0.65885,0.65885,0.65877,0.65882,344500010.0
2007-01-16 19:33:00,0.65878,0.65883,0.65872,0.65878,264899999.0
2007-01-16 19:34:00,0.65884,0.65887,0.65881,0.65885,441000000.0
2007-01-16 19:35:00,0.6588,0.65883,0.65876,0.65876,475000007.0
2007-01-16 19:36:00,0.65877,0.65877,0.65866,0.6587,511600003.0
2007-01-16 19:37:00,0.65873,0.65875,0.65864,0.65866,370900001.0
2007-01-16 19:38:00,0.65863,0.65863,0.65853,0.65853,310300003.0
2007-01-16 19:39:00,0.6585,0.6586,0.6585,0.65859,675999997.0
2007-01-16 19:40:00,0.65857,0.65862,0.65852,0.65852,539099999.0
2007-01-16 19:41:00,0.65852,0.65862,0.65852,0.65855,555699999.0
2007-01-16 19:42:00,0.65853,0.65856,0.65849,0.65855,294000002.0
2007-01-16 19:43:00,0.65855,0.65855,0.6585,0.6585,146699998.0
2007-01-16 19:44:00,0.65847,0.65855,0.65847,0.65852,438699993.0
2007-01-16 19:45:00,0.65853,0.65853,0.65845,0.65851,299900001.0
2007-01-16 19:46:00,0.65855,0.65855,0.65841,0.65841,89600002.0
2007-01-16 19:47:00,0.65842,0.65843,0.6584,0.65843,109400000.0
2007-01-16 19:48:00,0.65844,0.65848,0.65843,0.65845,176799998.0
2007-01-16 19:49:00,0.65837,0.65843,0.65836,0.65841,243799999.0
2007-01-16 19:50:00,0.65841,0.65845,0.6584,0.65843,438399993.0
2007-01-16 19:51:00,0.65845,0.65845,0.65837,0.6584,318099995.0
2007-01-16 19:52:00,0.65838,0.65843,0.65836,0.6584,204500000.0
2007-01-16 19:53:00,0.6584,0.65845,0.6584,0.65845,147600000.0
2007-01-16 19:54:00,0.65845,0.65845,0.65838,0.6584,96900002.0
2007-01-16 19:55:00,0.65844,0.65844,0.65833,0.65833,131100004.0
2007-01-16 19:56:00,0.65833,0.65841,0.65833,0.6584,96700000.0
2007-01-16 19:57:00,0.65842,0.65842,0.6583,0.6584,565699999.0
2007-01-16 19:58:00,0.65845,0.65849,0.65845,0.65847,252200002.0
2007-01-16 19:59:00,0.65842,0.65848,0.6584,0.65842,455400002.0
2007-01-16 20:00:00,0.65847,0.65847,0.6584,0.65846,220300000.0
2007-01-16 20:01:00,0.65847,0.65847,0.65843,0.65847,427599997.0
2007-01-16 20:02:00,0.65847,0.65847,0.65842,0.65842,158899999.0
2007-01-16 20:03:00,0.65844,0.65845,0.65839,0.65845,202300004.0
2007-01-16 20:04:00,0.65844,0.65844,0.65841,0.65844,218899995.0
2007-01-16 20:05:00,0.65845,0.65845,0.65843,0.65845,174800000.0
2007-01-16 20:06:00,0.65844,0.6585,0.65844,0.65846,45100000.0
2007-01-16 20:07:00,0.65843,0.65844,0.65839,0.65841,135199997.0
2007-01-16 20:08:00,0.6584,0.65846,0.6584,0.65845,650000002.0
2007-01-16 20:09:00,0.65841,0.65842,0.65831,0.65842,208200000.0
2007-01-16 20:10:00,0.65841,0.65841,0.65834,0.65841,289100002.0
2007-01-16 20:11:00,0.65843,0.65845,0.6584,0.65845,227599998.0
2007-01-16 20:12:00,0.65843,0.65846,0.65832,0.65843,1286600005.0
2007-01-16 20:13:00,0.65839,0.65839,0.6582,0.65828,362100002.0
2007-01-16 20:14:00,0.6583,0.65831,0.65824,0.65828,315699999.0
2007-01-16 20:15:00,0.65831,0.65836,0.65829,0.65832,1048100005.0
2007-01-16 20:16:00,0.65832,0.65832,0.65825,0.65832,547999998.0
2007-01-16 20:17:00,0.65831,0.65832,0.65828,0.65832,39300000.0
2007-01-16 20:18:00,0.65833,0.65833,0.65824,0.6583,436399999.0
2007-01-16 20:19:00,0.65832,0.65832,0.65825,0.65825,539299997.0
2007-01-16 20:20:00,0.65828,0.65834,0.65827,0.65832,299199997.0
2007-01-16 20:21:00,0.65834,0.65835,0.65829,0.65835,162199997.0
2007-01-16 20:22:00,0.65831,0.65834,0.65827,0.65834,112899999.0
2007-01-16 20:23:00,0.65835,0.65837,0.65835,0.65835,643099999.0
2007-01-16 20:24:00,0.6583,0.65835,0.65828,0.6583,347799999.0
2007-01-16 20:25:00,0.65825,0.65833,0.65825,0.65828,496800007.0
2007-01-16 20:26:00,0.65831,0.65841,0.65831,0.65835,977799994.0
2007-01-16 20:27:00,0.65833,0.65839,0.65833,0.65839,304499998.0
2007-01-16 20:28:00,0.65843,0.65852,0.6584,0.65852,500199998.0
2007-01-16 20:29:00,0.65855,0.65855,0.65842,0.65842,570299999.0
2007-01-16 20:30:00,0.65843,0.65848,0.65838,0.65841,1869500013.0
2007-01-16 20:31:00,0.6584,0.65841,0.6583,0.65835,960700002.0
2007-01-16 20:32:00,0.65838,0.65846,0.65836,0.65844,1656699994.0
2007-01-16 20:33:00,0.65845,0.65854,0.65845,0.6585,291399996.0
2007-01-16 20:34:00,0.65847,0.6585,0.65845,0.65847,467199995.0
2007-01-16 20:35:00,0.6585,0.6585,0.65845,0.6585,380799998.0
2007-01-16 20:36:00,0.65851,0.65853,0.65849,0.65852,183000002.0
2007-01-16 20:37:00,0.65852,0.65856,0.65848,0.65853,702500008.0
2007-01-16 20:38:00,0.6585,0.65855,0.65847,0.6585,626300004.0
2007-01-16 20:39:00,0.6585,0.65852,0.65846,0.65846,529599994.0
2007-01-16 20:40:00,0.65845,0.65851,0.65845,0.65851,447300004.0
2007-01-16 20:41:00,0.65851,0.65851,0.65838,0.65838,314000000.0
2007-01-16 20:42:00,0.65837,0.65843,0.65837,0.65843,132400001.0
2007-01-16 20:43:00,0.6584,0.65848,0.6584,0.65842,589100002.0
2007-01-16 20:44:00,0.6584,0.65844,0.65835,0.65843,996999993.0
2007-01-16 20:45:00,0.65845,0.65845,0.6584,0.65842,305000005.0
2007-01-16 20:46:00,0.65847,0.65847,0.65838,0.65843,323900004.0
2007-01-16 20:47:00,0.65843,0.65848,0.65836,0.65837,630799996.0
2007-01-16 20:48:00,0.65836,0.65849,0.65836,0.65843,691900009.0
2007-01-16 20:49:00,0.65847,0.6585,0.65844,0.65846,289200001.0
2007-01-16 20:50:00,0.65845,0.65845,0.65837,0.65843,1512300001.0
2007-01-16 20:51:00,0.65842,0.65842,0.65833,0.65837,492400000.0
2007-01-16 20:52:00,0.6584,0.65844,0.65832,0.65832,671399996.0
2007-01-16 20:53:00,0.65838,0.65841,0.65837,0.65841,1181300005.0
2007-01-16 20:54:00,0.65843,0.65843,0.65832,0.6584,406099999.0
2007-01-16 20:55:00,0.65841,0.65846,0.65838,0.65838,498700005.0
2007-01-16 20:56:00,0.6584,0.65847,0.6583,0.65838,815399997.0
2007-01-16 20:57:00,0.65837,0.65846,0.65835,0.65837,1169899998.0
2007-01-16 20:58:00,0.6584,0.65853,0.6584,0.65853,790400000.0
2007-01-16 20:59:00,0.65852,0.65853,0.65845,0.65848,1286499989.0
2007-01-16 21:00:00,0.65855,0.65857,0.6585,0.65857,1784500001.0
2007-01-16 21:01:00,0.65853,0.65854,0.6584,0.65852,1103400002.0
2007-01-16 21:02:00,0.65853,0.65853,0.65846,0.65851,497999993.0
2007-01-16 21:03:00,0.65852,0.65855,0.65847,0.65851,860999998.0
2007-01-16 21:04:00,0.65851,0.65851,0.65847,0.65847,558299999.0
2007-01-16 21:05:00,0.65845,0.6585,0.65839,0.65846,763000004.0
2007-01-16 21:06:00,0.65845,0.65851,0.65841,0.6585,584500005.0
2007-01-16 21:07:00,0.6585,0.65853,0.65848,0.65848,187600001.0
2007-01-16 21:08:00,0.65848,0.65851,0.65847,0.65851,160700002.0
2007-01-16 21:09:00,0.65855,0.65866,0.65852,0.6586,413399997.0
2007-01-16 21:10:00,0.65856,0.65865,0.65855,0.65857,163699998.0
2007-01-16 21:11:00,0.65856,0.65858,0.65853,0.65858,356399991.0
2007-01-16 21:12:00,0.65856,0.65856,0.65852,0.65852,187600000.0
2007-01-16 21:13:00,0.6585,0.65853,0.65847,0.65847,456300010.0
2007-01-16 21:14:00,0.65851,0.65856,0.65848,0.65853,660000001.0
2007-01-16 21:15:00,0.65851,0.65854,0.65848,0.65851,321300005.0
2007-01-16 21:16:00,0.65848,0.65855,0.65846,0.65855,442500003.0
2007-01-16 21:17:00,0.65855,0.65858,0.65853,0.65858,259100000.0
2007-01-16 21:18:00,0.65855,0.65857,0.65852,0.65855,120800000.0
2007-01-16 21:19:00,0.65853,0.65855,0.65847,0.6585,558099995.0
2007-01-16 21:20:00,0.65853,0.65853,0.65845,0.65847,1341799993.0
2007-01-16 21:21:00,0.65851,0.65853,0.65846,0.65846,309900003.0
2007-01-16 21:22:00,0.65847,0.65855,0.65847,0.65855,796499999.0
2007-01-16 21:23:00,0.65853,0.65853,0.65845,0.65845,150099999.0
2007-01-16 21:24:00,0.65847,0.65847,0.6584,0.6584,241400000.0
2007-01-16 21:25:00,0.6584,0.65848,0.65838,0.65842,266999998.0
2007-01-16 21:26:00,0.65851,0.65854,0.65851,0.65852,95799999.0
2007-01-16 21:27:00,0.65855,0.65855,0.6585,0.6585,222899998.0
2007-01-16 21:28:00,0.65851,0.65855,0.65848,0.65853,268000001.0
2007-01-16 21:29:00,0.65853,0.65853,0.65852,0.65852,81600003.0
2007-01-16 21:30:00,0.6585,0.65853,0.6585,0.65853,100099997.0
2007-01-16 21:31:00,0.65853,0.65855,0.6585,0.65853,224900007.0
2007-01-16 21:32:00,0.65853,0.65857,0.65852,0.65855,732400001.0
2007-01-16 21:33:00,0.65855,0.65858,0.65853,0.65853,440600006.0
2007-01-16 21:34:00,0.65851,0.65852,0.65848,0.65852,508100003.0
2007-01-16 21:35:00,0.65854,0.65854,0.65846,0.65852,284699999.0
2007-01-16 21:36:00,0.65853,0.65855,0.6585,0.6585,61400000.0
2007-01-16 21:37:00,0.65853,0.65855,0.6585,0.65855,346000003.0
2007-01-16 21:38:00,0.65853,0.6586,0.65851,0.65856,186099998.0
2007-01-16 21:39:00,0.65848,0.65855,0.65848,0.65855,162999999.0
2007-01-16 21:40:00,0.65852,0.65857,0.65851,0.65852,157999998.0
2007-01-16 21:41:00,0.65849,0.65854,0.65849,0.65854,176599996.0
2007-01-16 21:42:00,0.65851,0.65855,0.65848,0.65855,144600004.0
2007-01-16 21:43:00,0.65851,0.65855,0.65848,0.65848,404699998.0
2007-01-16 21:44:00,0.65848,0.65854,0.65848,0.6585,592899991.0
2007-01-16 21:45:00,0.6585,0.65854,0.6585,0.65854,83599999.0
2007-01-16 21:46:00,0.65855,0.65855,0.65851,0.65851,447600007.0
2007-01-16 21:47:00,0.6585,0.65856,0.6585,0.65853,168599999.0
2007-01-16 21:48:00,0.65852,0.65852,0.65844,0.65851,79700002.0
2007-01-16 21:49:00,0.65851,0.65853,0.65848,0.65853,102199999.0
2007-01-16 21:50:00,0.65851,0.65851,0.65846,0.6585,112800000.0
2007-01-16 21:51:00,0.65848,0.65848,0.65837,0.65837,308199998.0
2007-01-16 21:52:00,0.65835,0.65845,0.65835,0.6584,103399998.0
2007-01-16 21:53:00,0.65845,0.65845,0.65843,0.65843,126900003.0
2007-01-16 21:54:00,0.65843,0.65843,0.65837,0.65837,422199999.0
2007-01-16 21:55:00,0.65842,0.65842,0.65833,0.65833,182099996.0
2007-01-16 21:56:00,0.65836,0.65839,0.65831,0.65838,195299998.0
2007-01-16 21:57:00,0.65835,0.65844,0.65834,0.65842,308000005.0
2007-01-16 21:58:00,0.65842,0.65844,0.6584,0.65844,42100001.0
2007-01-16 21:59:00,0.6584,0.65846,0.65838,0.65845,380000006.0
2007-01-16 22:00:00,0.65845,0.65845,0.65837,0.65843,233300000.0
2007-01-16 22:01:00,0.65845,0.65847,0.6584,0.65845,232199995.0
2007-01-16 22:02:00,0.65845,0.65847,0.6584,0.6584,458899993.0
2007-01-16 22:03:00,0.65841,0.65841,0.65835,0.65835,368299998.0
2007-01-16 22:04:00,0.65838,0.65843,0.65834,0.65842,278899999.0
2007-01-16 22:05:00,0.6584,0.65845,0.6584,0.65843,224700002.0
2007-01-16 22:06:00,0.65845,0.65845,0.65842,0.65843,160999999.0
2007-01-16 22:07:00,0.6584,0.65843,0.6584,0.65842,156500001.0
2007-01-16 22:08:00,0.6584,0.65845,0.65838,0.65838,271099999.0
2007-01-16 22:09:00,0.65842,0.65845,0.65841,0.65842,91600000.0
2007-01-16 22:10:00,0.65838,0.65846,0.65837,0.65838,99799998.0
2007-01-16 22:11:00,0.65841,0.65844,0.65839,0.65842,111799999.0
2007-01-16 22:12:00,0.65844,0.65852,0.65843,0.65847,454599999.0
2007-01-16 22:13:00,0.65845,0.65845,0.6584,0.65842,102100001.0
2007-01-16 22:14:00,0.65843,0.65845,0.65842,0.65845,106200002.0
2007-01-16 22:15:00,0.65845,0.65848,0.6584,0.65842,300900000.0
2007-01-16 22:16:00,0.65841,0.65843,0.65836,0.65838,536700002.0
2007-01-16 22:17:00,0.65842,0.65848,0.65842,0.65843,175800000.0
2007-01-16 22:18:00,0.65845,0.65853,0.65845,0.65847,265399999.0
2007-01-16 22:19:00,0.65843,0.65843,0.65837,0.65841,226100002.0
2007-01-16 22:20:00,0.65843,0.65848,0.65841,0.65848,71800000.0
2007-01-16 22:21:00,0.65848,0.65853,0.65845,0.6585,420900001.0
2007-01-16 22:22:00,0.65851,0.65851,0.65844,0.6585,342099997.0
2007-01-16 22:23:00,0.65846,0.65853,0.65837,0.65837,554199994.0
2007-01-16 22:24:00,0.65836,0.65844,0.65834,0.65842,244599999.0
2007-01-16 22:25:00,0.6584,0.65845,0.6584,0.65845,407700000.0
2007-01-16 22:26:00,0.65841,0.65842,0.65837,0.65838,399900003.0
2007-01-16 22:27:00,0.65837,0.65837,0.65837,0.65837,173700003.0
2007-01-16 22:28:00,0.6584,0.65844,0.65839,0.6584,245700004.0
2007-01-16 22:29:00,0.65845,0.65845,0.6584,0.6584,333399998.0
2007-01-16 22:30:00,0.65842,0.65843,0.6584,0.65841,143200004.0
2007-01-16 22:31:00,0.65843,0.65843,0.6584,0.6584,91999998.0
2007-01-16 22:32:00,0.65843,0.65843,0.6584,0.6584,319000000.0
2007-01-16 22:33:00,0.6584,0.65843,0.65838,0.65843,161100000.0
2007-01-16 22:34:00,0.65843,0.65843,0.65835,0.65839,313999999.0
2007-01-16 22:35:00,0.65839,0.65843,0.65832,0.65843,178899999.0
2007-01-16 22:36:00,0.65845,0.65847,0.65843,0.65845,111799998.0
2007-01-16 22:37:00,0.65845,0.65845,0.6584,0.6584,229000000.0
2007-01-16 22:38:00,0.65834,0.65841,0.65834,0.65841,161399995.0
2007-01-16 22:39:00,0.65838,0.65844,0.65838,0.65842,236799999.0
2007-01-16 22:40:00,0.6584,0.65841,0.65834,0.65838,414900003.0
2007-01-16 22:41:00,0.6584,0.65845,0.6584,0.65845,210800003.0
2007-01-16 22:42:00,0.65837,0.65844,0.65836,0.6584,301000000.0
2007-01-16 22:43:00,0.6584,0.6584,0.65839,0.65839,12800000.0
2007-01-16 22:44:00,0.6584,0.65844,0.65839,0.65844,51700001.0
2007-01-16 22:45:00,0.65846,0.65846,0.65838,0.6584,214500002.0
2007-01-16 22:46:00,0.65839,0.65843,0.65838,0.65843,116000000.0
2007-01-16 22:47:00,0.65844,0.65844,0.65827,0.65827,66699998.0
2007-01-16 22:48:00,0.65827,0.65837,0.65827,0.65829,380500003.0
2007-01-16 22:49:00,0.6584,0.6584,0.65831,0.65831,212099998.0
2007-01-16 22:50:00,0.65838,0.65844,0.65838,0.65842,52599999.0
2007-01-16 22:51:00,0.65841,0.65841,0.65834,0.65837,112300002.0
2007-01-16 22:52:00,0.65839,0.6584,0.65839,0.6584,99899998.0
2007-01-16 22:53:00,0.6584,0.65848,0.6584,0.6584,71300000.0
2007-01-16 22:54:00,0.65839,0.65847,0.65839,0.65843,35800000.0
2007-01-16 22:55:00,0.65842,0.65842,0.6584,0.6584,48599999.0
2007-01-16 22:56:00,0.65841,0.65843,0.65837,0.65843,133599999.0
2007-01-16 22:57:00,0.6584,0.65841,0.65835,0.65841,159199998.0
2007-01-16 22:58:00,0.6584,0.65843,0.6583,0.65838,506500000.0
2007-01-16 22:59:00,0.6584,0.65843,0.65827,0.65827,370499990.0
2007-01-16 23:00:00,0.65815,0.65847,0.65815,0.65842,117499998.0
2007-01-16 23:01:00,0.65842,0.65845,0.6584,0.65845,216699996.0
2007-01-16 23:02:00,0.65838,0.65842,0.65836,0.65841,97200000.0
2007-01-16 23:03:00,0.65845,0.65845,0.65842,0.65845,115200000.0
2007-01-16 23:04:00,0.65845,0.65845,0.6584,0.65842,82899999.0
2007-01-16 23:05:00,0.65842,0.65845,0.65842,0.65845,38500000.0
2007-01-16 23:06:00,0.65843,0.65843,0.65838,0.65843,147599996.0
2007-01-16 23:07:00,0.6584,0.65842,0.6584,0.65842,78300001.0
2007-01-16 23:08:00,0.65835,0.6584,0.65835,0.65837,54200000.0
2007-01-16 23:09:00,0.65841,0.65845,0.65836,0.65841,321399995.0
2007-01-16 23:10:00,0.65838,0.65843,0.65837,0.65841,62300002.0
2007-01-16 23:11:00,0.65846,0.65853,0.6584,0.65852,154800002.0
2007-01-16 23:12:00,0.65849,0.65856,0.65845,0.65856,106699998.0
2007-01-16 23:13:00,0.65852,0.65855,0.65852,0.65855,95799998.0
2007-01-16 23:14:00,0.65853,0.65857,0.6585,0.65852,75600000.0
2007-01-16 23:15:00,0.65853,0.65857,0.65852,0.65855,144800002.0
2007-01-16 23:16:00,0.65854,0.65857,0.6585,0.6585,274200001.0
2007-01-16 23:17:00,0.65855,0.65857,0.65848,0.65857,200499999.0
2007-01-16 23:18:00,0.65849,0.65849,0.65848,0.65848,54400001.0
2007-01-16 23:19:00,0.65853,0.65853,0.65853,0.65853,41499998.0
2007-01-16 23:20:00,0.65853,0.65855,0.65853,0.65855,115100002.0
2007-01-16 23:21:00,0.65853,0.65855,0.65849,0.65855,154800000.0
2007-01-16 23:22:00,0.65853,0.65858,0.65835,0.65842,158099999.0
2007-01-16 23:23:00,0.65853,0.65855,0.65846,0.65847,216900003.0
2007-01-16 23:24:00,0.65849,0.65856,0.65846,0.65848,101000000.0
2007-01-16 23:25:00,0.65847,0.65854,0.65847,0.65854,131700000.0
2007-01-16 23:26:00,0.65847,0.65854,0.65847,0.65854,152999998.0
2007-01-16 23:27:00,0.65852,0.65852,0.65852,0.65852,69300001.0
2007-01-16 23:28:00,0.65858,0.65858,0.65855,0.65855,43900002.0
2007-01-16 23:29:00,0.65856,0.65861,0.65852,0.65855,130100002.0
2007-01-16 23:30:00,0.65858,0.65863,0.65857,0.65863,137600000.0
2007-01-16 23:31:00,0.65865,0.65867,0.6586,0.65865,176400004.0
2007-01-16 23:32:00,0.65869,0.65869,0.65864,0.65866,95500002.0
2007-01-16 23:33:00,0.65868,0.65868,0.6586,0.65865,277900002.0
2007-01-16 23:34:00,0.65863,0.65863,0.65857,0.65857,241099992.0
2007-01-16 23:35:00,0.65863,0.65873,0.65863,0.65866,170100001.0
2007-01-16 23:36:00,0.65863,0.65872,0.65862,0.65862,215499996.0
2007-01-16 23:37:00,0.65866,0.6587,0.65865,0.65867,136399997.0
2007-01-16 23:38:00,0.65862,0.65872,0.65862,0.65863,88100001.0
2007-01-16 23:39:00,0.65867,0.65876,0.65866,0.65874,135400004.0
2007-01-16 23:40:00,0.65873,0.65873,0.6587,0.6587,19100000.0
2007-01-16 23:41:00,0.65868,0.65868,0.65864,0.65864,219199996.0
2007-01-16 23:42:00,0.65865,0.65865,0.65858,0.65865,168399998.0
2007-01-16 23:43:00,0.65865,0.65865,0.6586,0.65862,143100001.0
2007-01-16 23:44:00,0.65852,0.65864,0.65843,0.65856,140000002.0
2007-01-16 23:45:00,0.65861,0.65861,0.65857,0.65858,72800000.0
2007-01-16 23:46:00,0.65862,0.65863,0.65862,0.65863,4600000.0
2007-01-16 23:47:00,0.65863,0.65863,0.6586,0.6586,10700000.0
2007-01-16 23:48:00,0.65862,0.65865,0.65861,0.65862,24300000.0
2007-01-16 23:49:00,0.6586,0.65866,0.6586,0.65866,67800000.0
2007-01-16 23:50:00,0.6586,0.6586,0.6586,0.6586,9700000.0
2007-01-16 23:51:00,0.6586,0.65865,0.6586,0.65865,36999998.0
2007-01-16 23:52:00,0.65858,0.65865,0.65858,0.65865,74600000.0
2007-01-16 23:53:00,0.65861,0.65865,0.65859,0.65861,213100005.0
2007-01-16 23:54:00,0.65866,0.65866,0.65857,0.6586,181499999.0
2007-01-16 23:55:00,0.65865,0.65865,0.6586,0.65865,108600000.0
2007-01-16 23:56:00,0.65863,0.65863,0.65857,0.65857,102399999.0
2007-01-16 23:57:00,0.65861,0.65867,0.6586,0.65862,212599997.0
2007-01-16 23:58:00,0.65856,0.65861,0.65832,0.65861,170000000.0
2007-01-16 23:59:00,0.65859,0.65859,0.65843,0.65843,166399997.0
2007-01-17 00:00:00,0.6584,0.65852,0.6584,0.65841,131500001.0
2007-01-17 00:01:00,0.65843,0.65844,0.65837,0.65839,88299998.0
2007-01-17 00:02:00,0.65841,0.65841,0.65839,0.65839,41500000.0
2007-01-17 00:03:00,0.65845,0.65845,0.65845,0.65845,56699999.0
2007-01-17 00:04:00,0.65844,0.65844,0.65838,0.65842,82900003.0
2007-01-17 00:05:00,0.65842,0.65845,0.65842,0.65845,138100002.0
2007-01-17 00:06:00,0.65844,0.65848,0.65841,0.65845,174200001.0
2007-01-17 00:07:00,0.65841,0.65846,0.65839,0.6584,159699999.0
2007-01-17 00:08:00,0.65842,0.65844,0.65835,0.65837,269099997.0
2007-01-17 00:09:00,0.65843,0.65849,0.65843,0.65844,132900000.0
2007-01-17 00:10:00,0.65843,0.65843,0.65838,0.65838,103799998.0
2007-01-17 00:11:00,0.65843,0.6585,0.65833,0.6585,111100000.0
2007-01-17 00:12:00,0.65847,0.65851,0.65847,0.65851,47100001.0
2007-01-17 00:13:00,0.6585,0.6585,0.65847,0.6585,56599999.0
2007-01-17 00:14:00,0.65849,0.65854,0.65845,0.65845,143499999.0
2007-01-17 00:15:00,0.65851,0.65855,0.65846,0.65846,113199999.0
2007-01-17 00:16:00,0.65844,0.6585,0.65844,0.6585,135100005.0
2007-01-17 00:17:00,0.65849,0.6585,0.65844,0.65848,175000002.0
2007-01-17 00:18:00,0.65843,0.65845,0.65841,0.65845,124300000.0
2007-01-17 00:19:00,0.65847,0.65847,0.65843,0.65843,57500000.0
2007-01-17 00:20:00,0.65849,0.65856,0.65849,0.65853,109999998.0
2007-01-17 00:21:00,0.65851,0.65851,0.65846,0.65846,20700001.0
2007-01-17 00:22:00,0.65843,0.65846,0.65837,0.6584,77699998.0
2007-01-17 00:23:00,0.65848,0.65851,0.65848,0.65851,35900001.0
2007-01-17 00:24:00,0.65853,0.65853,0.65842,0.65846,197900000.0
2007-01-17 00:25:00,0.65845,0.65849,0.65845,0.65845,26300000.0
2007-01-17 00:26:00,0.6585,0.6585,0.65844,0.65846,64499998.0
2007-01-17 00:27:00,0.6585,0.6585,0.6584,0.65844,49399999.0
2007-01-17 00:28:00,0.65847,0.65849,0.65844,0.65844,179899997.0
2007-01-17 00:29:00,0.65847,0.6585,0.65843,0.65843,39300000.0
2007-01-17 00:30:00,0.65851,0.65852,0.65844,0.65844,91100001.0
2007-01-17 00:31:00,0.65847,0.65851,0.65847,0.65851,21500000.0
2007-01-17 00:32:00,0.65852,0.65858,0.65852,0.65858,114400002.0
2007-01-17 00:33:00,0.65851,0.65856,0.65851,0.65855,111100002.0
2007-01-17 00:34:00,0.6585,0.6586,0.6585,0.65859,223700005.0
2007-01-17 00:35:00,0.65854,0.65862,0.65854,0.65862,210799998.0
2007-01-17 00:36:00,0.65861,0.65867,0.65861,0.65867,104400000.0
2007-01-17 00:37:00,0.65858,0.65858,0.65843,0.65853,92800000.0
2007-01-17 00:38:00,0.65851,0.65853,0.65851,0.65853,18500000.0
2007-01-17 00:39:00,0.65855,0.65864,0.65854,0.65854,151000002.0
2007-01-17 00:40:00,0.65857,0.65861,0.65854,0.65856,142699999.0
2007-01-17 00:41:00,0.65857,0.65863,0.65855,0.6586,199999994.0
2007-01-17 00:42:00,0.65858,0.65863,0.65853,0.6586,153500001.0
2007-01-17 00:43:00,0.65861,0.65867,0.65861,0.65863,156999998.0
2007-01-17 00:44:00,0.65871,0.65871,0.6586,0.6586,136899999.0
2007-01-17 00:45:00,0.65867,0.65867,0.6586,0.65863,225900005.0
2007-01-17 00:46:00,0.65865,0.65865,0.65853,0.65865,69500000.0
2007-01-17 00:47:00,0.65865,0.65872,0.65863,0.65872,79900000.0
2007-01-17 00:48:00,0.65866,0.65866,0.65862,0.65863,156599997.0
2007-01-17 00:49:00,0.65855,0.65855,0.65849,0.65853,100199999.0
2007-01-17 00:50:00,0.65859,0.65859,0.65852,0.65852,55900001.0
2007-01-17 00:51:00,0.65856,0.6586,0.65845,0.6586,136399999.0
2007-01-17 00:52:00,0.65862,0.65868,0.65859,0.65861,237800002.0
2007-01-17 00:53:00,0.65857,0.6586,0.65853,0.65854,127699999.0
2007-01-17 00:54:00,0.65857,0.65859,0.65852,0.65855,179500006.0
2007-01-17 00:55:00,0.65857,0.65857,0.65848,0.65848,118599998.0
2007-01-17 00:56:00,0.6585,0.65855,0.65847,0.65852,81600003.0
2007-01-17 00:57:00,0.6585,0.6585,0.65845,0.65845,140600004.0
2007-01-17 00:58:00,0.65848,0.65854,0.65848,0.65854,27300000.0
2007-01-17 00:59:00,0.65855,0.65857,0.65855,0.65857,8900000.0
2007-01-17 01:00:00,0.65853,0.65858,0.65853,0.65855,147900002.0
2007-01-17 01:01:00,0.65856,0.65857,0.65848,0.65854,73300002.0
2007-01-17 01:02:00,0.65851,0.65851,0.65849,0.65849,64799999.0
2007-01-17 01:03:00,0.65846,0.6585,0.65841,0.65845,245300000.0
2007-01-17 01:04:00,0.65847,0.65854,0.65847,0.65854,128499997.0
2007-01-17 01:05:00,0.65853,0.65853,0.65848,0.6585,95799999.0
2007-01-17 01:06:00,0.65851,0.65853,0.65848,0.6585,130099998.0
2007-01-17 01:07:00,0.65848,0.65855,0.65843,0.65843,174599998.0
2007-01-17 01:08:00,0.65845,0.65853,0.65845,0.65851,75700000.0
2007-01-17 01:09:00,0.65855,0.65855,0.6585,0.65853,141599999.0
2007-01-17 01:10:00,0.65853,0.65853,0.65843,0.65848,312899999.0
2007-01-17 01:11:00,0.65847,0.65853,0.65845,0.65853,122100002.0
2007-01-17 01:12:00,0.6585,0.65851,0.65847,0.65851,89700002.0
2007-01-17 01:13:00,0.65855,0.65856,0.65852,0.65852,188599996.0
2007-01-17 01:14:00,0.6585,0.65861,0.6585,0.65858,184900002.0
2007-01-17 01:15:00,0.65859,0.65867,0.65854,0.65858,186799998.0
2007-01-17 01:16:00,0.6586,0.65861,0.65857,0.65861,66900002.0
2007-01-17 01:17:00,0.65861,0.65861,0.65851,0.65851,69500001.0
2007-01-17 01:18:00,0.65851,0.65857,0.65848,0.65853,196899996.0
2007-01-17 01:19:00,0.65853,0.65858,0.65848,0.65858,125999998.0
2007-01-17 01:20:00,0.6586,0.6586,0.65849,0.65852,166600002.0
2007-01-17 01:21:00,0.65853,0.65853,0.65844,0.65853,172600004.0
2007-01-17 01:22:00,0.65858,0.65858,0.65852,0.65855,86700002.0
2007-01-17 01:23:00,0.65853,0.65853,0.65849,0.65849,76800001.0
2007-01-17 01:24:00,0.65848,0.65854,0.65848,0.65854,173499998.0
2007-01-17 01:25:00,0.65849,0.65851,0.65849,0.65851,50499999.0
2007-01-17 01:26:00,0.65854,0.65854,0.65845,0.65845,32300000.0
2007-01-17 01:27:00,0.65853,0.65856,0.6585,0.6585,93300000.0
2007-01-17 01:28:00,0.65857,0.65857,0.65839,0.65839,87199998.0
2007-01-17 01:29:00,0.65855,0.65857,0.65853,0.65857,120699999.0
2007-01-17 01:30:00,0.65851,0.65855,0.65849,0.65855,181400001.0
2007-01-17 01:31:00,0.65851,0.65853,0.65847,0.65847,45600000.0
2007-01-17 01:32:00,0.65845,0.65854,0.65843,0.65843,167799997.0
2007-01-17 01:33:00,0.65848,0.65853,0.65848,0.6585,69299998.0
2007-01-17 01:34:00,0.65855,0.65855,0.65852,0.65852,147900001.0
2007-01-17 01:35:00,0.6585,0.6585,0.6584,0.65841,56900000.0
2007-01-17 01:36:00,0.65848,0.6586,0.65848,0.65853,83199999.0
2007-01-17 01:37:00,0.65855,0.65858,0.65847,0.65858,183199997.0
2007-01-17 01:38:00,0.65862,0.65869,0.65857,0.65866,266200004.0
2007-01-17 01:39:00,0.6587,0.65876,0.65866,0.65876,158400005.0
2007-01-17 01:40:00,0.65873,0.65877,0.65868,0.65868,106900000.0
2007-01-17 01:41:00,0.65868,0.65879,0.65868,0.65873,268999997.0
2007-01-17 01:42:00,0.65875,0.65878,0.65874,0.65874,164599998.0
2007-01-17 01:43:00,0.6587,0.65875,0.65865,0.65875,99600002.0
2007-01-17 01:44:00,0.65875,0.65875,0.6587,0.65875,143999998.0
2007-01-17 01:45:00,0.65879,0.65879,0.65873,0.65876,132399996.0
2007-01-17 01:46:00,0.65877,0.6588,0.65869,0.6587,273099999.0
2007-01-17 01:47:00,0.65878,0.65884,0.65878,0.65884,55400000.0
2007-01-17 01:48:00,0.65881,0.65882,0.65874,0.65879,185899994.0
2007-01-17 01:49:00,0.65874,0.65875,0.65868,0.6587,125700001.0
2007-01-17 01:50:00,0.65864,0.6587,0.65864,0.65868,106300000.0
2007-01-17 01:51:00,0.65875,0.65877,0.65872,0.65877,78199998.0
2007-01-17 01:52:00,0.65875,0.65875,0.65873,0.65875,135199997.0
2007-01-17 01:53:00,0.65873,0.65878,0.6587,0.65875,202399996.0
2007-01-17 01:54:00,0.65872,0.65875,0.65863,0.65872,114200002.0
2007-01-17 01:55:00,0.65872,0.65873,0.65867,0.6587,79200000.0
2007-01-17 01:56:00,0.65867,0.65873,0.65867,0.65872,157400000.0
2007-01-17 01:57:00,0.65872,0.65875,0.65872,0.65875,128800001.0
2007-01-17 01:58:00,0.65872,0.65875,0.65872,0.65875,64599999.0
2007-01-17 01:59:00,0.65871,0.65871,0.65861,0.65862,30399999.0
2007-01-17 02:00:00,0.65857,0.65865,0.65857,0.65858,85900000.0
2007-01-17 02:01:00,0.65862,0.65862,0.65851,0.6586,193500002.0
2007-01-17 02:02:00,0.65862,0.65862,0.65852,0.65859,137299999.0
2007-01-17 02:03:00,0.65858,0.65865,0.65853,0.65853,48200000.0
2007-01-17 02:04:00,0.65851,0.65853,0.65845,0.65853,43800000.0
2007-01-17 02:05:00,0.65855,0.65855,0.65847,0.65855,175400004.0
2007-01-17 02:06:00,0.6585,0.65851,0.65841,0.65841,147099998.0
2007-01-17 02:07:00,0.65843,0.65851,0.6584,0.65847,197399999.0
2007-01-17 02:08:00,0.65843,0.65851,0.65843,0.65846,60600000.0
2007-01-17 02:09:00,0.65854,0.65858,0.65853,0.65853,143700004.0
2007-01-17 02:10:00,0.65842,0.65853,0.65842,0.6585,109500000.0
2007-01-17 02:11:00,0.65855,0.65855,0.65855,0.65855,4800000.0
2007-01-17 02:12:00,0.6585,0.65852,0.6585,0.65852,5900000.0
2007-01-17 02:13:00,0.65851,0.65856,0.65843,0.65851,129600000.0
2007-01-17 02:14:00,0.65853,0.65853,0.65844,0.65847,66200000.0
2007-01-17 02:15:00,0.65846,0.6585,0.65843,0.65849,77300002.0
2007-01-17 02:16:00,0.6585,0.65852,0.65846,0.65848,94300001.0
2007-01-17 02:17:00,0.65847,0.6585,0.65847,0.65847,97600002.0
2007-01-17 02:18:00,0.65847,0.65848,0.65847,0.65848,23200000.0
2007-01-17 02:19:00,0.6585,0.6585,0.65844,0.65845,170899993.0
2007-01-17 02:20:00,0.65844,0.65853,0.65844,0.65853,123800000.0
2007-01-17 02:21:00,0.65854,0.65858,0.65848,0.65858,135500001.0
2007-01-17 02:22:00,0.65857,0.65863,0.65857,0.65863,147700003.0
2007-01-17 02:23:00,0.65858,0.65858,0.65853,0.65853,106099996.0
2007-01-17 02:24:00,0.65855,0.65861,0.65852,0.65856,78100000.0
2007-01-17 02:25:00,0.65857,0.65863,0.65857,0.65863,128700000.0
2007-01-17 02:26:00,0.65863,0.65863,0.65855,0.65855,82800003.0
2007-01-17 02:27:00,0.6585,0.65855,0.6585,0.6585,221199997.0
2007-01-17 02:28:00,0.65853,0.65855,0.6585,0.6585,173200001.0
2007-01-17 02:29:00,0.65855,0.65863,0.65855,0.65863,147999999.0
2007-01-17 02:30:00,0.65859,0.65859,0.65851,0.65857,71000002.0
2007-01-17 02:31:00,0.6585,0.65858,0.6585,0.65858,69400002.0
2007-01-17 02:32:00,0.6586,0.6586,0.65857,0.6586,124599997.0
2007-01-17 02:33:00,0.65858,0.65858,0.65854,0.65857,123799998.0
2007-01-17 02:34:00,0.65855,0.65855,0.65851,0.65855,41900000.0
2007-01-17 02:35:00,0.65854,0.65861,0.65851,0.65855,172899999.0
2007-01-17 02:36:00,0.65854,0.65865,0.65853,0.65863,145699997.0
2007-01-17 02:37:00,0.65861,0.65865,0.65858,0.65865,113199998.0
2007-01-17 02:38:00,0.65864,0.65864,0.65853,0.65855,116699999.0
2007-01-17 02:39:00,0.65859,0.65864,0.65859,0.6586,73099999.0
2007-01-17 02:40:00,0.65868,0.65872,0.65866,0.6587,129700000.0
2007-01-17 02:41:00,0.65865,0.65873,0.65865,0.65873,164399997.0
2007-01-17 02:42:00,0.6587,0.65872,0.65867,0.65872,50400002.0
2007-01-17 02:43:00,0.65875,0.65875,0.65868,0.65868,26800001.0
2007-01-17 02:44:00,0.65873,0.65881,0.65873,0.65873,184600002.0
2007-01-17 02:45:00,0.65865,0.65871,0.65865,0.65871,140100000.0
2007-01-17 02:46:00,0.65873,0.65882,0.65873,0.6588,153199997.0
2007-01-17 02:47:00,0.65876,0.65876,0.65873,0.65873,4800000.0
2007-01-17 02:48:00,0.65868,0.65873,0.65866,0.6587,152200002.0
2007-01-17 02:49:00,0.65872,0.65872,0.6587,0.65872,40600000.0
2007-01-17 02:50:00,0.65872,0.65875,0.6587,0.65875,122000001.0
2007-01-17 02:51:00,0.65871,0.65872,0.65868,0.65872,125999998.0
2007-01-17 02:52:00,0.65873,0.65875,0.6587,0.65875,50100000.0
2007-01-17 02:53:00,0.65875,0.65875,0.65867,0.6587,73800002.0
2007-01-17 02:54:00,0.65871,0.65877,0.65869,0.65873,149500001.0
2007-01-17 02:55:00,0.65872,0.65872,0.65869,0.65872,87000000.0
2007-01-17 02:56:00,0.65871,0.65872,0.65867,0.65871,207100000.0
2007-01-17 02:57:00,0.65868,0.65874,0.65868,0.65868,179399995.0
2007-01-17 02:58:00,0.65871,0.65879,0.65867,0.65879,185199998.0
2007-01-17 02:59:00,0.6588,0.65882,0.65877,0.65878,90400000.0
2007-01-17 03:00:00,0.65881,0.65882,0.65877,0.65877,129999999.0
2007-01-17 03:01:00,0.65868,0.65873,0.65867,0.65872,98400002.0
2007-01-17 03:02:00,0.65869,0.65869,0.65866,0.65866,30200000.0
2007-01-17 03:03:00,0.6586,0.65866,0.65859,0.65862,108299996.0
2007-01-17 03:04:00,0.65863,0.65863,0.65858,0.6586,225599996.0
2007-01-17 03:05:00,0.65861,0.65866,0.65858,0.65863,65100000.0
2007-01-17 03:06:00,0.65867,0.65867,0.65859,0.65866,96799999.0
2007-01-17 03:07:00,0.6586,0.65866,0.6586,0.65865,193599995.0
2007-01-17 03:08:00,0.65864,0.6587,0.65858,0.65858,251400001.0
2007-01-17 03:09:00,0.65863,0.65867,0.6586,0.6586,67900001.0
2007-01-17 03:10:00,0.65863,0.65863,0.65857,0.65862,64300000.0
2007-01-17 03:11:00,0.65861,0.65867,0.65859,0.65859,199600000.0
2007-01-17 03:12:00,0.65862,0.65866,0.65862,0.65863,111299999.0
2007-01-17 03:13:00,0.65865,0.65868,0.65865,0.65868,58399999.0
2007-01-17 03:14:00,0.65868,0.65868,0.65864,0.65864,57200001.0
2007-01-17 03:15:00,0.65862,0.65868,0.65861,0.65865,45500000.0
2007-01-17 03:16:00,0.65865,0.65865,0.6586,0.6586,51000002.0
2007-01-17 03:17:00,0.65865,0.65867,0.65862,0.65867,206199995.0
2007-01-17 03:18:00,0.65869,0.6587,0.65865,0.65868,206900000.0
2007-01-17 03:19:00,0.65874,0.65876,0.65874,0.65876,7200000.0
2007-01-17 03:20:00,0.65878,0.65882,0.6587,0.6587,137099998.0
2007-01-17 03:21:00,0.65869,0.65875,0.65867,0.65873,158200002.0
2007-01-17 03:22:00,0.65875,0.65875,0.65875,0.65875,4800000.0
2007-01-17 03:23:00,0.65871,0.65872,0.65871,0.65871,101999999.0
2007-01-17 03:24:00,0.65871,0.65874,0.6587,0.65871,123599996.0
2007-01-17 03:25:00,0.65875,0.65875,0.6587,0.65872,87999998.0
2007-01-17 03:26:00,0.65873,0.65873,0.6587,0.6587,182300001.0
2007-01-17 03:27:00,0.65871,0.65874,0.65866,0.65874,165599998.0
2007-01-17 03:28:00,0.65873,0.65873,0.65873,0.65873,17500000.0
2007-01-17 03:29:00,0.65873,0.65873,0.65871,0.65871,13600000.0
2007-01-17 03:30:00,0.65867,0.65871,0.65867,0.65867,103200002.0
2007-01-17 03:31:00,0.65864,0.65873,0.65864,0.65873,94700000.0
2007-01-17 03:32:00,0.65863,0.65871,0.65863,0.6587,91700000.0
2007-01-17 03:33:00,0.65859,0.65862,0.65855,0.65859,24700000.0
2007-01-17 03:34:00,0.65864,0.65864,0.65856,0.65863,199100003.0
2007-01-17 03:35:00,0.65863,0.65865,0.65862,0.65865,81500001.0
2007-01-17 03:36:00,0.65864,0.65868,0.6586,0.65868,104400000.0
2007-01-17 03:37:00,0.65867,0.65867,0.6586,0.65863,83800002.0
2007-01-17 03:38:00,0.65865,0.65865,0.6586,0.6586,182200001.0
2007-01-17 03:39:00,0.65858,0.65862,0.65858,0.65862,52800002.0
2007-01-17 03:40:00,0.6586,0.65869,0.6586,0.6586,121500002.0
2007-01-17 03:41:00,0.65865,0.65865,0.65865,0.65865,54700000.0
2007-01-17 03:42:00,0.65865,0.65865,0.65862,0.65865,92899999.0
2007-01-17 03:43:00,0.65863,0.65863,0.65862,0.65862,40600001.0
2007-01-17 03:44:00,0.65859,0.6586,0.65859,0.6586,33500001.0
2007-01-17 03:45:00,0.6586,0.65862,0.6586,0.65862,35900000.0
2007-01-17 03:46:00,0.65862,0.65867,0.65862,0.65865,95200002.0
2007-01-17 03:47:00,0.65862,0.65862,0.65862,0.65862,12800000.0
2007-01-17 03:48:00,0.65868,0.65872,0.65864,0.65864,139799997.0
2007-01-17 03:49:00,0.65865,0.65865,0.6586,0.65863,69600000.0
2007-01-17 03:50:00,0.6586,0.65863,0.6586,0.65863,92600001.0
2007-01-17 03:51:00,0.65863,0.65865,0.65863,0.65865,51000001.0
2007-01-17 03:52:00,0.65866,0.65866,0.65862,0.65862,68299999.0
2007-01-17 03:53:00,0.65865,0.65865,0.65861,0.65862,58999998.0
2007-01-17 03:54:00,0.65865,0.65865,0.65861,0.65865,118299999.0
2007-01-17 03:55:00,0.65863,0.65865,0.65863,0.65863,80600000.0
2007-01-17 03:56:00,0.65865,0.65865,0.65856,0.65856,135099997.0
2007-01-17 03:57:00,0.65863,0.65863,0.65863,0.65863,15100000.0
2007-01-17 03:58:00,0.65857,0.65864,0.65857,0.65861,198299998.0
2007-01-17 03:59:00,0.65865,0.65865,0.65857,0.65857,23200000.0
2007-01-17 04:00:00,0.65865,0.65865,0.65863,0.65863,12700000.0
2007-01-17 04:01:00,0.65858,0.65862,0.65852,0.65862,138500004.0
2007-01-17 04:02:00,0.65861,0.65861,0.65851,0.65853,144300001.0
2007-01-17 04:03:00,0.65855,0.65855,0.65848,0.65848,47400000.0
2007-01-17 04:04:00,0.65852,0.65855,0.6585,0.65853,164500005.0
2007-01-17 04:05:00,0.65853,0.65855,0.65851,0.65851,124600000.0
2007-01-17 04:06:00,0.65855,0.65862,0.65855,0.65855,166299996.0
2007-01-17 04:07:00,0.65854,0.65861,0.65854,0.6586,153100001.0
2007-01-17 04:08:00,0.65856,0.65856,0.65856,0.65856,59799999.0
2007-01-17 04:09:00,0.65863,0.65863,0.65862,0.65862,16700000.0
2007-01-17 04:10:00,0.6586,0.6586,0.65857,0.65857,83900002.0
2007-01-17 04:11:00,0.65863,0.65863,0.65857,0.65858,205499999.0
2007-01-17 04:12:00,0.65861,0.65865,0.65861,0.65865,29700001.0
2007-01-17 04:13:00,0.65863,0.65863,0.65862,0.65862,53499998.0
2007-01-17 04:14:00,0.65862,0.65866,0.6586,0.65863,127700003.0
2007-01-17 04:15:00,0.65863,0.6587,0.65863,0.6587,161900004.0
2007-01-17 04:16:00,0.65869,0.6587,0.65864,0.6587,145999998.0
2007-01-17 04:17:00,0.65871,0.65871,0.65862,0.65868,127199999.0
2007-01-17 04:18:00,0.65868,0.65872,0.65868,0.65869,91499999.0
2007-01-17 04:19:00,0.65865,0.65871,0.65863,0.65863,162799999.0
2007-01-17 04:20:00,0.65868,0.65872,0.65859,0.65863,221699997.0
2007-01-17 04:21:00,0.65863,0.65865,0.65863,0.65865,31899999.0
2007-01-17 04:22:00,0.65863,0.65875,0.65862,0.6587,185900003.0
2007-01-17 04:23:00,0.65871,0.65876,0.65864,0.65869,143000003.0
2007-01-17 04:24:00,0.6587,0.65875,0.6587,0.65875,84600000.0
2007-01-17 04:25:00,0.65873,0.65873,0.65872,0.65872,23200000.0
2007-01-17 04:26:00,0.65863,0.65873,0.65863,0.65873,50300000.0
2007-01-17 04:27:00,0.65875,0.65875,0.65867,0.65875,92900000.0
2007-01-17 04:28:00,0.65868,0.65873,0.65868,0.65868,77599999.0
2007-01-17 04:29:00,0.65857,0.65862,0.65848,0.65859,203800000.0
2007-01-17 04:30:00,0.65871,0.65877,0.65869,0.65873,177399999.0
2007-01-17 04:31:00,0.65875,0.65885,0.65875,0.65885,160599999.0
2007-01-17 04:32:00,0.65888,0.65888,0.6588,0.6588,71200000.0
2007-01-17 04:33:00,0.65875,0.65883,0.65875,0.65877,65399998.0
2007-01-17 04:34:00,0.65882,0.65889,0.65882,0.65884,174300000.0
2007-01-17 04:35:00,0.65887,0.65888,0.65881,0.65881,48900000.0
2007-01-17 04:36:00,0.6588,0.65887,0.65878,0.65887,113899999.0
2007-01-17 04:37:00,0.6588,0.65883,0.65879,0.65879,71799998.0
2007-01-17 04:38:00,0.65878,0.65884,0.65878,0.65881,114100001.0
2007-01-17 04:39:00,0.65878,0.65884,0.65873,0.65875,148200005.0
2007-01-17 04:40:00,0.65882,0.65882,0.65881,0.65881,82199998.0
2007-01-17 04:41:00,0.65885,0.65885,0.65882,0.65883,62099999.0
2007-01-17 04:42:00,0.65879,0.65885,0.65879,0.65885,105500001.0
2007-01-17 04:43:00,0.65883,0.65885,0.65882,0.65882,95399999.0
2007-01-17 04:44:00,0.6588,0.6589,0.6588,0.65884,220999998.0
2007-01-17 04:45:00,0.65875,0.65882,0.65875,0.65882,146000002.0
2007-01-17 04:46:00,0.6588,0.65886,0.65879,0.65884,155799995.0
2007-01-17 04:47:00,0.65885,0.65885,0.65882,0.65885,80600003.0
2007-01-17 04:48:00,0.65885,0.65885,0.65882,0.65882,54200000.0
2007-01-17 04:49:00,0.65882,0.65887,0.6588,0.65881,168300002.0
2007-01-17 04:50:00,0.65878,0.6588,0.65873,0.65877,111399998.0
2007-01-17 04:51:00,0.65875,0.65875,0.65874,0.65874,80599998.0
2007-01-17 04:52:00,0.65874,0.65878,0.65874,0.65878,58100000.0
2007-01-17 04:53:00,0.6588,0.65887,0.65879,0.65885,79500000.0
2007-01-17 04:54:00,0.65884,0.65884,0.65882,0.65882,13300000.0
2007-01-17 04:55:00,0.65879,0.65884,0.65877,0.65877,110600002.0
2007-01-17 04:56:00,0.6588,0.65887,0.6588,0.6588,122400000.0
2007-01-17 04:57:00,0.6588,0.65886,0.6588,0.65886,46200000.0
2007-01-17 04:58:00,0.65883,0.65889,0.65883,0.65889,100700001.0
2007-01-17 04:59:00,0.65889,0.65889,0.65884,0.65884,12000000.0
2007-01-17 05:00:00,0.65879,0.65886,0.65879,0.65886,127699999.0
2007-01-17 05:01:00,0.65883,0.65889,0.65882,0.65884,172800001.0
2007-01-17 05:02:00,0.65887,0.65889,0.65887,0.65889,34299999.0
2007-01-17 05:03:00,0.65897,0.65897,0.6589,0.65892,198200002.0
2007-01-17 05:04:00,0.65893,0.65893,0.65884,0.65886,93000001.0
2007-01-17 05:05:00,0.65887,0.65893,0.65887,0.65893,63900002.0
2007-01-17 05:06:00,0.65891,0.65891,0.65887,0.65887,13600000.0
2007-01-17 05:07:00,0.65882,0.65888,0.65881,0.65883,249499994.0
2007-01-17 05:08:00,0.65882,0.65883,0.65875,0.65875,117300002.0
2007-01-17 05:09:00,0.65876,0.65883,0.65876,0.65883,139700001.0
2007-01-17 05:10:00,0.65878,0.65883,0.65878,0.6588,154299997.0
2007-01-17 05:11:00,0.65878,0.65882,0.65873,0.65874,86299998.0
2007-01-17 05:12:00,0.65884,0.65884,0.65881,0.65881,23099999.0
2007-01-17 05:13:00,0.65885,0.65885,0.6588,0.65885,154599999.0
2007-01-17 05:14:00,0.65883,0.65883,0.65875,0.65877,114900001.0
2007-01-17 05:15:00,0.65882,0.65884,0.65882,0.65884,30500000.0
2007-01-17 05:16:00,0.6589,0.6589,0.65884,0.65889,206499997.0
2007-01-17 05:17:00,0.65885,0.65889,0.65885,0.65889,174899996.0
2007-01-17 05:18:00,0.65884,0.65888,0.65884,0.65885,160599999.0
2007-01-17 05:19:00,0.65892,0.65893,0.65882,0.65882,218799997.0
2007-01-17 05:20:00,0.65882,0.65887,0.65882,0.65882,147200000.0
2007-01-17 05:21:00,0.65883,0.65888,0.65879,0.65888,65100000.0
2007-01-17 05:22:00,0.65887,0.65891,0.65885,0.65885,106699999.0
2007-01-17 05:23:00,0.6588,0.65882,0.6588,0.65882,18800000.0
2007-01-17 05:24:00,0.65883,0.65893,0.65883,0.65885,104200000.0
2007-01-17 05:25:00,0.65888,0.65888,0.65882,0.65882,99700003.0
2007-01-17 05:26:00,0.65879,0.65889,0.65879,0.65884,155099999.0
2007-01-17 05:27:00,0.65884,0.65887,0.65884,0.65886,88600002.0
2007-01-17 05:28:00,0.65882,0.65888,0.6588,0.65886,145300001.0
2007-01-17 05:29:00,0.65889,0.65889,0.65883,0.65883,71200002.0
2007-01-17 05:30:00,0.65885,0.65897,0.65885,0.6589,214700001.0
2007-01-17 05:31:00,0.65889,0.65891,0.65887,0.65891,152700005.0
2007-01-17 05:32:00,0.65891,0.65898,0.65891,0.65897,236600000.0
2007-01-17 05:33:00,0.65895,0.65903,0.65895,0.65897,208699997.0
2007-01-17 05:34:00,0.65888,0.65896,0.65888,0.65895,110099997.0
2007-01-17 05:35:00,0.65897,0.65897,0.65891,0.65894,71699998.0
2007-01-17 05:36:00,0.65898,0.65898,0.65894,0.65897,101500001.0
2007-01-17 05:37:00,0.65897,0.65897,0.65892,0.65895,68800001.0
2007-01-17 05:38:00,0.65895,0.65898,0.65895,0.65898,32700001.0
2007-01-17 05:39:00,0.65895,0.65895,0.65892,0.65892,50300000.0
2007-01-17 05:40:00,0.6589,0.65896,0.65886,0.6589,111000002.0
2007-01-17 05:41:00,0.65891,0.65892,0.65885,0.65892,247900004.0
2007-01-17 05:42:00,0.65888,0.65888,0.65884,0.65888,114800001.0
2007-01-17 05:43:00,0.65888,0.65888,0.65888,0.65888,33599998.0
2007-01-17 05:44:00,0.65892,0.65892,0.65885,0.65885,85199999.0
2007-01-17 05:45:00,0.65882,0.65885,0.65878,0.65878,95299997.0
2007-01-17 05:46:00,0.6589,0.65891,0.6589,0.6589,89000000.0
2007-01-17 05:47:00,0.6589,0.659,0.65889,0.65892,307899998.0
2007-01-17 05:48:00,0.65882,0.65884,0.65882,0.65883,36400001.0
2007-01-17 05:49:00,0.65887,0.65891,0.65881,0.65881,100699998.0
2007-01-17 05:50:00,0.65885,0.6589,0.65885,0.65888,88499997.0
2007-01-17 05:51:00,0.65892,0.65892,0.65881,0.65885,50100000.0
2007-01-17 05:52:00,0.65883,0.65887,0.6588,0.65882,132700000.0
2007-01-17 05:53:00,0.6588,0.65883,0.6588,0.6588,57400002.0
2007-01-17 05:54:00,0.65882,0.65888,0.65882,0.65885,40100000.0
2007-01-17 05:55:00,0.65883,0.65887,0.65881,0.65885,70000001.0
2007-01-17 05:56:00,0.65887,0.65892,0.65887,0.65892,87799999.0
2007-01-17 05:57:00,0.65886,0.6589,0.65886,0.65887,126300001.0
2007-01-17 05:58:00,0.65885,0.65885,0.65881,0.65885,179000001.0
2007-01-17 05:59:00,0.65885,0.65888,0.65885,0.65888,61400002.0
2007-01-17 06:00:00,0.65891,0.65891,0.65881,0.65888,153000001.0
2007-01-17 06:01:00,0.65892,0.65892,0.65885,0.65885,157700001.0
2007-01-17 06:02:00,0.65893,0.65895,0.65893,0.65895,100399999.0
2007-01-17 06:03:00,0.65895,0.65896,0.65893,0.65895,112199999.0
2007-01-17 06:04:00,0.65891,0.65891,0.65891,0.65891,65400000.0
2007-01-17 06:05:00,0.65892,0.65899,0.65891,0.65899,158900001.0
2007-01-17 06:06:00,0.65887,0.65896,0.65887,0.65893,148400001.0
2007-01-17 06:07:00,0.65895,0.65895,0.65888,0.65895,139799999.0
2007-01-17 06:08:00,0.65895,0.659,0.65893,0.65893,58299999.0
2007-01-17 06:09:00,0.65893,0.659,0.65888,0.65888,100699998.0
2007-01-17 06:10:00,0.65887,0.65896,0.65887,0.65894,146500001.0
2007-01-17 06:11:00,0.65891,0.65891,0.65886,0.65886,17500000.0
2007-01-17 06:12:00,0.65888,0.65894,0.65888,0.65892,146499998.0
2007-01-17 06:13:00,0.65884,0.65891,0.65884,0.65884,73499999.0
2007-01-17 06:14:00,0.65875,0.65884,0.65874,0.6588,201699999.0
2007-01-17 06:15:00,0.65879,0.65883,0.65877,0.65877,175500000.0
2007-01-17 06:16:00,0.65882,0.65893,0.65882,0.65893,95399998.0
2007-01-17 06:17:00,0.65892,0.65892,0.65884,0.65885,165600003.0
2007-01-17 06:18:00,0.6589,0.65894,0.65887,0.65889,76700002.0
2007-01-17 06:19:00,0.65898,0.65898,0.65895,0.65897,74299998.0
2007-01-17 06:20:00,0.65892,0.65895,0.65892,0.65893,138200004.0
2007-01-17 06:21:00,0.65895,0.65895,0.65895,0.65895,126700001.0
2007-01-17 06:22:00,0.65895,0.65895,0.65895,0.65895,24600000.0
2007-01-17 06:23:00,0.65895,0.65898,0.6589,0.65892,166900002.0
2007-01-17 06:24:00,0.65891,0.65896,0.65887,0.65892,206899997.0
2007-01-17 06:25:00,0.65889,0.65897,0.65889,0.65897,145099998.0
2007-01-17 06:26:00,0.65894,0.65894,0.65887,0.65892,159800000.0
2007-01-17 06:27:00,0.65892,0.65895,0.6589,0.65892,153399999.0
2007-01-17 06:28:00,0.65894,0.65894,0.65888,0.65894,154199998.0
2007-01-17 06:29:00,0.65895,0.659,0.65895,0.659,234400000.0
2007-01-17 06:30:00,0.65897,0.65898,0.65895,0.65898,115499998.0
2007-01-17 06:31:00,0.65891,0.65896,0.65889,0.65896,132299999.0
2007-01-17 06:32:00,0.65896,0.65896,0.65894,0.65894,31900000.0
2007-01-17 06:33:00,0.65892,0.65894,0.65891,0.65892,133199997.0
2007-01-17 06:34:00,0.65891,0.65892,0.65891,0.65892,49799999.0
2007-01-17 06:35:00,0.65879,0.65893,0.65879,0.65892,157900002.0
2007-01-17 06:36:00,0.65892,0.65892,0.6589,0.6589,51900001.0
2007-01-17 06:37:00,0.65892,0.65897,0.65886,0.65897,321799998.0
2007-01-17 06:38:00,0.65893,0.65894,0.65887,0.65892,173599998.0
2007-01-17 06:39:00,0.65894,0.65894,0.65887,0.65891,236500003.0
2007-01-17 06:40:00,0.65893,0.65895,0.65885,0.65895,118999998.0
2007-01-17 06:41:00,0.65893,0.65893,0.65893,0.65893,74300004.0
2007-01-17 06:42:00,0.65891,0.65894,0.65891,0.65894,48800000.0
2007-01-17 06:43:00,0.65894,0.65897,0.65894,0.65895,180200004.0
2007-01-17 06:44:00,0.65893,0.65893,0.65885,0.65885,229200000.0
2007-01-17 06:45:00,0.65896,0.65899,0.65888,0.65888,237600000.0
2007-01-17 06:46:00,0.6589,0.65894,0.65885,0.65885,244599999.0
2007-01-17 06:47:00,0.65888,0.65897,0.65888,0.65895,73400001.0
2007-01-17 06:48:00,0.65893,0.65897,0.65893,0.65897,49200000.0
2007-01-17 06:49:00,0.65898,0.65898,0.65897,0.65897,13600000.0
2007-01-17 06:50:00,0.65894,0.65898,0.65894,0.65898,33400000.0
2007-01-17 06:51:00,0.65898,0.65902,0.65894,0.65897,67899999.0
2007-01-17 06:52:00,0.65897,0.659,0.65895,0.659,52099998.0
2007-01-17 06:53:00,0.659,0.659,0.65895,0.65895,82999999.0
2007-01-17 06:54:00,0.65893,0.65893,0.65891,0.65891,20000000.0
2007-01-17 06:55:00,0.65892,0.65898,0.65892,0.65895,104100000.0
2007-01-17 06:56:00,0.65889,0.65895,0.65887,0.65887,189699998.0
2007-01-17 06:57:00,0.65885,0.65892,0.65885,0.6589,19400000.0
2007-01-17 06:58:00,0.65894,0.65894,0.65887,0.65892,105399998.0
2007-01-17 06:59:00,0.65888,0.65894,0.65888,0.65894,122400000.0
2007-01-17 07:00:00,0.65889,0.65892,0.65888,0.65892,70300001.0
2007-01-17 07:01:00,0.65877,0.65898,0.65874,0.6588,177799999.0
2007-01-17 07:02:00,0.65889,0.65894,0.65889,0.65889,53400001.0
2007-01-17 07:03:00,0.65888,0.65889,0.65888,0.65889,17800000.0
2007-01-17 07:04:00,0.65886,0.65894,0.65886,0.65894,6100000.0
2007-01-17 07:05:00,0.65895,0.65895,0.65888,0.65894,177100001.0
2007-01-17 07:06:00,0.65895,0.65895,0.65892,0.65893,68600001.0
2007-01-17 07:07:00,0.65893,0.65893,0.65892,0.65892,79000002.0
2007-01-17 07:08:00,0.65892,0.65895,0.65892,0.65892,166399996.0
2007-01-17 07:09:00,0.65894,0.659,0.65893,0.65897,204099996.0
2007-01-17 07:10:00,0.65894,0.659,0.65889,0.65889,65799999.0
2007-01-17 07:11:00,0.65891,0.659,0.65891,0.65896,100699999.0
2007-01-17 07:12:00,0.65891,0.65905,0.65887,0.65905,129800001.0
2007-01-17 07:13:00,0.65899,0.65899,0.65894,0.65895,193800001.0
2007-01-17 07:14:00,0.65895,0.659,0.65892,0.659,153400002.0
2007-01-17 07:15:00,0.65905,0.65905,0.65902,0.65905,90999998.0
2007-01-17 07:16:00,0.65905,0.65905,0.65902,0.65905,142199999.0
2007-01-17 07:17:00,0.659,0.659,0.65893,0.65893,89399998.0
2007-01-17 07:18:00,0.65894,0.65897,0.65894,0.65894,125599998.0
2007-01-17 07:19:00,0.65894,0.65904,0.65894,0.65895,108200000.0
2007-01-17 07:20:00,0.65893,0.65894,0.65885,0.65885,145599996.0
2007-01-17 07:21:00,0.65892,0.65893,0.65892,0.65892,117499997.0
2007-01-17 07:22:00,0.65895,0.65897,0.65895,0.65897,85400000.0
2007-01-17 07:23:00,0.65893,0.65893,0.65892,0.65892,28800001.0
2007-01-17 07:24:00,0.6589,0.65892,0.6589,0.65892,17700000.0
2007-01-17 07:25:00,0.6589,0.65893,0.6589,0.65893,35100000.0
2007-01-17 07:26:00,0.65895,0.65895,0.65893,0.65893,32600001.0
2007-01-17 07:27:00,0.65895,0.65895,0.65895,0.65895,23100000.0
2007-01-17 07:28:00,0.6589,0.6589,0.6589,0.6589,8000000.0
2007-01-17 07:29:00,0.65895,0.65895,0.6589,0.65895,144999998.0
2007-01-17 07:30:00,0.65893,0.65894,0.65888,0.6589,96400002.0
2007-01-17 07:31:00,0.65894,0.65894,0.65892,0.65892,75800002.0
2007-01-17 07:32:00,0.65892,0.65892,0.65887,0.65892,62800002.0
2007-01-17 07:33:00,0.65892,0.65894,0.65888,0.65888,186699996.0
2007-01-17 07:34:00,0.65885,0.65893,0.65885,0.6589,201000005.0
2007-01-17 07:35:00,0.65894,0.65894,0.65888,0.6589,173999999.0
2007-01-17 07:36:00,0.65887,0.65887,0.65886,0.65886,12800000.0
2007-01-17 07:37:00,0.65882,0.65891,0.65882,0.65886,280900003.0
2007-01-17 07:38:00,0.65887,0.65888,0.65885,0.65885,230600000.0
2007-01-17 07:39:00,0.65863,0.65879,0.65852,0.65879,77300003.0
2007-01-17 07:40:00,0.65885,0.65885,0.65883,0.65885,69199999.0
2007-01-17 07:41:00,0.65885,0.6589,0.65884,0.6589,265500000.0
2007-01-17 07:42:00,0.65889,0.65892,0.65884,0.65889,137099997.0
2007-01-17 07:43:00,0.65885,0.65892,0.65885,0.65892,154899997.0
2007-01-17 07:44:00,0.6589,0.65892,0.6589,0.65892,68600001.0
2007-01-17 07:45:00,0.65889,0.6589,0.65878,0.65878,138700001.0
2007-01-17 07:46:00,0.65875,0.65882,0.65875,0.65875,104699997.0
2007-01-17 07:47:00,0.65882,0.65892,0.65882,0.65892,70799997.0
2007-01-17 07:48:00,0.6589,0.6589,0.65882,0.65882,123999997.0
2007-01-17 07:49:00,0.6589,0.6589,0.6589,0.6589,48000000.0
2007-01-17 07:50:00,0.65892,0.65894,0.65891,0.65893,51800000.0
2007-01-17 07:51:00,0.65892,0.65902,0.65892,0.65893,116499996.0
2007-01-17 07:52:00,0.65897,0.659,0.65891,0.65892,164699999.0
2007-01-17 07:53:00,0.65895,0.65902,0.65891,0.659,190400000.0
2007-01-17 07:54:00,0.65901,0.65901,0.65895,0.65895,138799999.0
2007-01-17 07:55:00,0.65897,0.65897,0.65889,0.65891,51799998.0
2007-01-17 07:56:00,0.65885,0.65893,0.65884,0.65893,203200004.0
2007-01-17 07:57:00,0.65894,0.65895,0.65889,0.65895,100800000.0
2007-01-17 07:58:00,0.65894,0.65894,0.65885,0.65888,188899997.0
2007-01-17 07:59:00,0.65892,0.65895,0.65892,0.65895,47099998.0
2007-01-17 08:00:00,0.65889,0.65894,0.65885,0.65889,273499997.0
2007-01-17 08:01:00,0.65889,0.65889,0.6588,0.65889,79999998.0
2007-01-17 08:02:00,0.6589,0.65897,0.6589,0.65895,155400001.0
2007-01-17 08:03:00,0.65894,0.65897,0.65893,0.65897,141600000.0
2007-01-17 08:04:00,0.65892,0.65892,0.65888,0.65888,104700003.0
2007-01-17 08:05:00,0.65881,0.65882,0.65881,0.65882,46400000.0
2007-01-17 08:06:00,0.6588,0.65883,0.6588,0.65883,8800000.0
2007-01-17 08:07:00,0.65882,0.65882,0.65871,0.65875,134400001.0
2007-01-17 08:08:00,0.65875,0.65882,0.65874,0.65877,153199999.0
2007-01-17 08:09:00,0.65875,0.65878,0.65867,0.65875,153900001.0
2007-01-17 08:10:00,0.65877,0.65878,0.65871,0.65875,190300003.0
2007-01-17 08:11:00,0.65872,0.65875,0.65872,0.65873,108599999.0
2007-01-17 08:12:00,0.65875,0.65875,0.65864,0.65867,130800003.0
2007-01-17 08:13:00,0.65863,0.65868,0.65854,0.65867,115899998.0
2007-01-17 08:14:00,0.6587,0.65873,0.65868,0.65873,169300001.0
2007-01-17 08:15:00,0.65875,0.65875,0.65866,0.65866,32600001.0
2007-01-17 08:16:00,0.65869,0.65871,0.65869,0.65871,19100001.0
2007-01-17 08:17:00,0.65875,0.65877,0.65875,0.65877,121399999.0
2007-01-17 08:18:00,0.65874,0.65874,0.65865,0.65873,236799997.0
2007-01-17 08:19:00,0.65877,0.65881,0.65877,0.65881,71500000.0
2007-01-17 08:20:00,0.65876,0.65881,0.65876,0.65877,81000001.0
2007-01-17 08:21:00,0.6587,0.65873,0.65866,0.65866,171100002.0
2007-01-17 08:22:00,0.65879,0.65879,0.6587,0.6587,152400000.0
2007-01-17 08:23:00,0.65872,0.65873,0.65872,0.65873,7000000.0
2007-01-17 08:24:00,0.65873,0.65884,0.65873,0.65884,94899999.0
2007-01-17 08:25:00,0.6588,0.65883,0.65875,0.65881,131099999.0
2007-01-17 08:26:00,0.65881,0.65885,0.65877,0.65885,200299998.0
2007-01-17 08:27:00,0.65882,0.65887,0.6588,0.65882,225900004.0
2007-01-17 08:28:00,0.65885,0.65891,0.65885,0.65887,79599999.0
2007-01-17 08:29:00,0.65887,0.6589,0.65885,0.65885,144400003.0
2007-01-17 08:30:00,0.65885,0.65891,0.65881,0.65885,92300001.0
2007-01-17 08:31:00,0.65883,0.65894,0.65883,0.65887,123999999.0
2007-01-17 08:32:00,0.65883,0.65892,0.65883,0.6589,58300001.0
2007-01-17 08:33:00,0.65895,0.65896,0.65894,0.65894,157900002.0
2007-01-17 08:34:00,0.65895,0.65901,0.65895,0.65901,95100003.0
2007-01-17 08:35:00,0.65901,0.65901,0.65895,0.65895,87599998.0
2007-01-17 08:36:00,0.65892,0.65904,0.65891,0.65901,145400002.0
2007-01-17 08:37:00,0.65902,0.65903,0.65895,0.65901,56300000.0
2007-01-17 08:38:00,0.65901,0.65905,0.65899,0.65903,225800003.0
2007-01-17 08:39:00,0.65895,0.65906,0.65895,0.65906,232700000.0
2007-01-17 08:40:00,0.65902,0.65905,0.659,0.65905,145900000.0
2007-01-17 08:41:00,0.65902,0.65902,0.65897,0.65899,153300001.0
2007-01-17 08:42:00,0.659,0.65908,0.659,0.65905,144900002.0
2007-01-17 08:43:00,0.65905,0.65914,0.65901,0.65901,134000004.0
2007-01-17 08:44:00,0.65899,0.65901,0.65889,0.65901,65800001.0
2007-01-17 08:45:00,0.65895,0.65901,0.65892,0.65892,187600001.0
2007-01-17 08:46:00,0.65891,0.65891,0.6588,0.65886,146600000.0
2007-01-17 08:47:00,0.65882,0.65884,0.65879,0.65884,169500001.0
2007-01-17 08:48:00,0.65883,0.65883,0.65875,0.6588,219899999.0
2007-01-17 08:49:00,0.65884,0.65884,0.65871,0.65873,229500003.0
2007-01-17 08:50:00,0.65868,0.65873,0.65867,0.65867,153199998.0
2007-01-17 08:51:00,0.65872,0.65878,0.65872,0.65875,112199999.0
2007-01-17 08:52:00,0.65876,0.65883,0.65876,0.65877,113499999.0
2007-01-17 08:53:00,0.65874,0.65882,0.65874,0.65877,99600002.0
2007-01-17 08:54:00,0.65873,0.65877,0.65872,0.65872,179500003.0
2007-01-17 08:55:00,0.6587,0.65877,0.6587,0.65877,118900000.0
2007-01-17 08:56:00,0.65872,0.65872,0.65862,0.65869,74100001.0
2007-01-17 08:57:00,0.65868,0.65868,0.65864,0.65864,48500000.0
2007-01-17 08:58:00,0.65865,0.65872,0.6586,0.6586,136599999.0
2007-01-17 08:59:00,0.65856,0.65857,0.65853,0.65853,147000000.0
2007-01-17 09:00:00,0.65852,0.65853,0.65851,0.65851,89299999.0
2007-01-17 09:01:00,0.65851,0.65854,0.65847,0.65853,109000000.0
2007-01-17 09:02:00,0.65853,0.65853,0.6585,0.65852,134499997.0
2007-01-17 09:03:00,0.65852,0.65853,0.65841,0.65841,141899997.0
2007-01-17 09:04:00,0.65843,0.65843,0.65839,0.65839,127099998.0
2007-01-17 09:05:00,0.65841,0.65841,0.65828,0.65828,80400000.0
2007-01-17 09:06:00,0.65821,0.65825,0.65821,0.65821,100500002.0
2007-01-17 09:07:00,0.65822,0.65833,0.65822,0.65825,58700000.0
2007-01-17 09:08:00,0.6582,0.65825,0.65811,0.65815,235499998.0
2007-01-17 09:09:00,0.65822,0.65824,0.65822,0.65822,42900000.0
2007-01-17 09:10:00,0.65823,0.65825,0.6582,0.65825,152100005.0
2007-01-17 09:11:00,0.65826,0.65832,0.65826,0.6583,177900003.0
2007-01-17 09:12:00,0.65832,0.65833,0.65812,0.65812,43100000.0
2007-01-17 09:13:00,0.65812,0.65813,0.6581,0.65812,70300000.0
2007-01-17 09:14:00,0.65813,0.65813,0.65806,0.65806,77400001.0
2007-01-17 09:15:00,0.65801,0.65807,0.65799,0.65806,171699997.0
2007-01-17 09:16:00,0.65804,0.65808,0.65797,0.65807,80799999.0
2007-01-17 09:17:00,0.65804,0.65816,0.65804,0.65813,167299999.0
2007-01-17 09:18:00,0.65818,0.65824,0.65818,0.65822,79699998.0
2007-01-17 09:19:00,0.65814,0.65815,0.65812,0.65815,51600000.0
2007-01-17 09:20:00,0.65819,0.65821,0.65819,0.65821,54200002.0
2007-01-17 09:21:00,0.65835,0.65837,0.6583,0.65837,123400001.0
2007-01-17 09:22:00,0.65835,0.65835,0.65826,0.65833,44200000.0
2007-01-17 09:23:00,0.65829,0.65829,0.65824,0.65829,184099998.0
2007-01-17 09:24:00,0.65828,0.65828,0.65822,0.65822,168899997.0
2007-01-17 09:25:00,0.65819,0.65822,0.65816,0.6582,151800003.0
2007-01-17 09:26:00,0.65822,0.65825,0.65816,0.65817,176300001.0
2007-01-17 09:27:00,0.65822,0.65822,0.65812,0.65813,177199998.0
2007-01-17 09:28:00,0.6581,0.65815,0.658,0.658,98400000.0
2007-01-17 09:29:00,0.65798,0.65798,0.65788,0.65789,246799996.0
2007-01-17 09:30:00,0.65784,0.65788,0.6578,0.65787,58299999.0
2007-01-17 09:31:00,0.6579,0.658,0.6579,0.65795,85400000.0
2007-01-17 09:32:00,0.65789,0.65802,0.65789,0.65802,109400000.0
2007-01-17 09:33:00,0.65795,0.65797,0.6579,0.6579,83500000.0
2007-01-17 09:34:00,0.65787,0.65796,0.65786,0.65789,139699999.0
2007-01-17 09:35:00,0.65794,0.65794,0.65787,0.65794,154599999.0
2007-01-17 09:36:00,0.65789,0.65797,0.65788,0.65788,55800001.0
2007-01-17 09:37:00,0.6579,0.65794,0.65786,0.65794,152000005.0
2007-01-17 09:38:00,0.65795,0.65795,0.65784,0.65786,105500003.0
2007-01-17 09:39:00,0.65778,0.65778,0.6577,0.6577,56800001.0
2007-01-17 09:40:00,0.65764,0.65764,0.65752,0.65758,146100002.0
2007-01-17 09:41:00,0.6576,0.65772,0.6576,0.6577,153400000.0
2007-01-17 09:42:00,0.65778,0.65785,0.6577,0.65785,215700000.0
2007-01-17 09:43:00,0.6578,0.6578,0.65768,0.65778,76100001.0
2007-01-17 09:44:00,0.65774,0.65778,0.65774,0.65778,65600001.0
2007-01-17 09:45:00,0.65783,0.65785,0.65777,0.65785,108700001.0
2007-01-17 09:46:00,0.65789,0.6579,0.65787,0.6579,41200000.0
2007-01-17 09:47:00,0.65794,0.65794,0.6579,0.65793,59800000.0
2007-01-17 09:48:00,0.65787,0.65787,0.65777,0.65777,166100001.0
2007-01-17 09:49:00,0.65777,0.65782,0.65775,0.65778,99599999.0
2007-01-17 09:50:00,0.65782,0.65784,0.65777,0.65783,153000000.0
2007-01-17 09:51:00,0.65782,0.65782,0.65773,0.65774,147200002.0
2007-01-17 09:52:00,0.65778,0.65778,0.65764,0.6577,186299997.0
2007-01-17 09:53:00,0.65776,0.6578,0.65774,0.6578,110199999.0
2007-01-17 09:54:00,0.65775,0.65785,0.65775,0.65784,144199997.0
2007-01-17 09:55:00,0.65784,0.65793,0.65784,0.65793,164599997.0
2007-01-17 09:56:00,0.65787,0.65787,0.65777,0.65784,106500001.0
2007-01-17 09:57:00,0.6578,0.65785,0.65777,0.65785,171200001.0
2007-01-17 09:58:00,0.65785,0.65785,0.65777,0.65779,111700002.0
2007-01-17 09:59:00,0.65777,0.65777,0.65762,0.65762,64500001.0
2007-01-17 10:00:00,0.65748,0.65748,0.65722,0.65728,101800000.0
2007-01-17 10:01:00,0.65728,0.65732,0.6572,0.6573,63400001.0
2007-01-17 10:02:00,0.65737,0.65752,0.65737,0.65751,127300001.0
2007-01-17 10:03:00,0.65755,0.6576,0.65751,0.6576,161700001.0
2007-01-17 10:04:00,0.65756,0.65756,0.65737,0.65745,95399999.0
2007-01-17 10:05:00,0.65744,0.65747,0.65741,0.65741,39400000.0
2007-01-17 10:06:00,0.65739,0.65757,0.65739,0.65755,146000003.0
2007-01-17 10:07:00,0.65751,0.65751,0.65745,0.65745,170899999.0
2007-01-17 10:08:00,0.65745,0.65748,0.65738,0.65746,104899997.0
2007-01-17 10:09:00,0.65738,0.65748,0.65736,0.65746,151000000.0
2007-01-17 10:10:00,0.65748,0.65748,0.65742,0.65742,68900000.0
2007-01-17 10:11:00,0.65742,0.65742,0.65734,0.65735,132700002.0
2007-01-17 10:12:00,0.65738,0.65738,0.65726,0.65733,152599999.0
2007-01-17 10:13:00,0.6573,0.65737,0.6573,0.65735,95200001.0
2007-01-17 10:14:00,0.65734,0.65744,0.6573,0.65744,124700001.0
2007-01-17 10:15:00,0.65748,0.65748,0.65732,0.65741,106600000.0
2007-01-17 10:16:00,0.65742,0.65745,0.65742,0.65745,92199998.0
2007-01-17 10:17:00,0.65743,0.6575,0.65741,0.65746,179000001.0
2007-01-17 10:18:00,0.6575,0.65754,0.65748,0.65754,152700001.0
2007-01-17 10:19:00,0.65758,0.65758,0.65752,0.65758,104399999.0
2007-01-17 10:20:00,0.65752,0.65765,0.65751,0.65765,215500004.0
2007-01-17 10:21:00,0.6576,0.6576,0.65756,0.65757,105400001.0
2007-01-17 10:22:00,0.65758,0.65765,0.65757,0.65757,110100001.0
2007-01-17 10:23:00,0.65757,0.65763,0.65757,0.6576,43500000.0
2007-01-17 10:24:00,0.65767,0.65776,0.65767,0.65773,106899998.0
2007-01-17 10:25:00,0.65772,0.65778,0.65771,0.65778,84600000.0
2007-01-17 10:26:00,0.65775,0.65777,0.65772,0.65772,147900003.0
2007-01-17 10:27:00,0.6577,0.65776,0.65765,0.65774,100699999.0
2007-01-17 10:28:00,0.65776,0.65779,0.65768,0.65772,265899994.0
2007-01-17 10:29:00,0.65766,0.6577,0.65761,0.65765,174300000.0
2007-01-17 10:30:00,0.65766,0.65766,0.65763,0.65763,52500001.0
2007-01-17 10:31:00,0.65759,0.65768,0.65759,0.65768,123500001.0
2007-01-17 10:32:00,0.6577,0.65778,0.6577,0.65775,98900001.0
2007-01-17 10:33:00,0.65775,0.6578,0.65772,0.6578,137800001.0
2007-01-17 10:34:00,0.65782,0.65782,0.65771,0.65776,193699997.0
2007-01-17 10:35:00,0.65779,0.65779,0.6577,0.65774,207700002.0
2007-01-17 10:36:00,0.65768,0.65773,0.65758,0.65773,193099998.0
2007-01-17 10:37:00,0.65773,0.65773,0.65768,0.65773,153199997.0
2007-01-17 10:38:00,0.65772,0.65772,0.65762,0.65762,121800000.0
2007-01-17 10:39:00,0.65751,0.65751,0.65737,0.65737,69299999.0
2007-01-17 10:40:00,0.65736,0.6575,0.65733,0.65747,180199998.0
2007-01-17 10:41:00,0.65751,0.65751,0.6574,0.65746,115700002.0
2007-01-17 10:42:00,0.65747,0.65752,0.65745,0.65745,129999998.0
2007-01-17 10:43:00,0.65753,0.65758,0.65747,0.65758,241600000.0
2007-01-17 10:44:00,0.65757,0.65759,0.65754,0.65754,115100001.0
2007-01-17 10:45:00,0.65755,0.65757,0.65748,0.65757,174800001.0
2007-01-17 10:46:00,0.65747,0.65747,0.65734,0.65736,160599998.0
2007-01-17 10:47:00,0.65733,0.65737,0.65733,0.65737,48900002.0
2007-01-17 10:48:00,0.6574,0.6574,0.6573,0.65735,138099999.0
2007-01-17 10:49:00,0.65747,0.65748,0.65739,0.65745,197299997.0
2007-01-17 10:50:00,0.65741,0.65742,0.65733,0.65735,208199996.0
2007-01-17 10:51:00,0.65744,0.65753,0.65744,0.65752,125199999.0
2007-01-17 10:52:00,0.65752,0.65755,0.65751,0.65751,131000004.0
2007-01-17 10:53:00,0.65749,0.65755,0.65749,0.65752,126700000.0
2007-01-17 10:54:00,0.65748,0.65748,0.6574,0.6574,126399999.0
2007-01-17 10:55:00,0.65741,0.65747,0.65734,0.65745,95000002.0
2007-01-17 10:56:00,0.65741,0.65748,0.65733,0.65748,170000000.0
2007-01-17 10:57:00,0.65745,0.65752,0.65743,0.6575,80600000.0
2007-01-17 10:58:00,0.6575,0.65755,0.65749,0.65755,106899999.0
2007-01-17 10:59:00,0.65756,0.65765,0.65756,0.65765,211499999.0
2007-01-17 11:00:00,0.6577,0.65772,0.6576,0.6576,139799999.0
2007-01-17 11:01:00,0.65758,0.65761,0.65754,0.65754,130599999.0
2007-01-17 11:02:00,0.65753,0.6576,0.65748,0.6576,183500001.0
2007-01-17 11:03:00,0.6576,0.65765,0.65759,0.65765,151600003.0
2007-01-17 11:04:00,0.65762,0.65763,0.65757,0.6576,270700004.0
2007-01-17 11:05:00,0.65757,0.6576,0.65757,0.65759,187800004.0
2007-01-17 11:06:00,0.65762,0.65763,0.6576,0.6576,123099998.0
2007-01-17 11:07:00,0.6576,0.65762,0.65754,0.65754,61300000.0
2007-01-17 11:08:00,0.6576,0.6576,0.65753,0.6576,92599999.0
2007-01-17 11:09:00,0.65761,0.65765,0.65761,0.65765,51100001.0
2007-01-17 11:10:00,0.65763,0.65763,0.65757,0.65762,60500001.0
2007-01-17 11:11:00,0.65763,0.65763,0.65756,0.65756,150200000.0
2007-01-17 11:12:00,0.65758,0.65758,0.6575,0.65755,218599997.0
2007-01-17 11:13:00,0.65753,0.65755,0.65752,0.65755,86999998.0
2007-01-17 11:14:00,0.65757,0.65757,0.65748,0.65752,140899998.0
2007-01-17 11:15:00,0.65759,0.6576,0.65752,0.65759,204100000.0
2007-01-17 11:16:00,0.65758,0.65758,0.65752,0.65757,111800001.0
2007-01-17 11:17:00,0.65752,0.65757,0.65751,0.65753,70499999.0
2007-01-17 11:18:00,0.65749,0.6576,0.65748,0.65752,240699997.0
2007-01-17 11:19:00,0.65756,0.65756,0.65746,0.6575,181299999.0
2007-01-17 11:20:00,0.6575,0.65753,0.65746,0.6575,207799999.0
2007-01-17 11:21:00,0.65757,0.65757,0.65752,0.65755,94500000.0
2007-01-17 11:22:00,0.65753,0.65753,0.65748,0.65751,167599995.0
2007-01-17 11:23:00,0.65747,0.6575,0.65746,0.65747,206200000.0
2007-01-17 11:24:00,0.65746,0.6575,0.65743,0.6575,113999999.0
2007-01-17 11:25:00,0.65747,0.65751,0.65746,0.65751,114999999.0
2007-01-17 11:26:00,0.65749,0.65752,0.65745,0.65749,178900000.0
2007-01-17 11:27:00,0.65747,0.65748,0.65745,0.65748,62299998.0
2007-01-17 11:28:00,0.65752,0.65755,0.65747,0.65747,159600003.0
2007-01-17 11:29:00,0.65745,0.65748,0.65741,0.65747,136800000.0
2007-01-17 11:30:00,0.65759,0.65792,0.65759,0.65782,177000000.0
2007-01-17 11:31:00,0.65778,0.65782,0.65768,0.65768,106099996.0
2007-01-17 11:32:00,0.65775,0.65777,0.6577,0.6577,121699999.0
2007-01-17 11:33:00,0.65763,0.65775,0.65759,0.65772,137199998.0
2007-01-17 11:34:00,0.65784,0.6579,0.65776,0.65779,166099998.0
2007-01-17 11:35:00,0.65787,0.65794,0.65787,0.65792,147399996.0
2007-01-17 11:36:00,0.65791,0.65793,0.65777,0.65778,230800001.0
2007-01-17 11:37:00,0.65787,0.65789,0.65784,0.65788,97700001.0
2007-01-17 11:38:00,0.65785,0.65788,0.65779,0.65787,169599998.0
2007-01-17 11:39:00,0.65788,0.65788,0.65782,0.65782,49799999.0
2007-01-17 11:40:00,0.65779,0.65779,0.65774,0.65775,41500002.0
2007-01-17 11:41:00,0.65766,0.65775,0.65759,0.65772,256500002.0
2007-01-17 11:42:00,0.65779,0.65786,0.65779,0.65784,103400000.0
2007-01-17 11:43:00,0.65782,0.65784,0.6578,0.65784,146700001.0
2007-01-17 11:44:00,0.65777,0.6578,0.65777,0.6578,168600002.0
2007-01-17 11:45:00,0.65778,0.65782,0.65771,0.65771,268199999.0
2007-01-17 11:46:00,0.65772,0.65783,0.65767,0.65767,165500000.0
2007-01-17 11:47:00,0.65774,0.65779,0.6577,0.6577,96399998.0
2007-01-17 11:48:00,0.65774,0.65775,0.65768,0.65775,80600001.0
2007-01-17 11:49:00,0.65777,0.6578,0.65773,0.6578,105599999.0
2007-01-17 11:50:00,0.6577,0.65778,0.6577,0.65772,109299998.0
2007-01-17 11:51:00,0.65771,0.65782,0.6577,0.65773,194000000.0
2007-01-17 11:52:00,0.65773,0.65774,0.65773,0.65774,63000002.0
2007-01-17 11:53:00,0.65772,0.65778,0.65768,0.65778,171100003.0
2007-01-17 11:54:00,0.6577,0.65773,0.6577,0.6577,93700001.0
2007-01-17 11:55:00,0.65773,0.65773,0.65762,0.65765,245199998.0
2007-01-17 11:56:00,0.65765,0.65772,0.65765,0.6577,36000000.0
2007-01-17 11:57:00,0.65772,0.65775,0.65763,0.65775,215000003.0
2007-01-17 11:58:00,0.65773,0.65774,0.65765,0.6577,126500002.0
2007-01-17 11:59:00,0.65775,0.65777,0.6577,0.65777,83900002.0
2007-01-17 12:00:00,0.65771,0.6578,0.65771,0.65773,123000000.0
2007-01-17 12:01:00,0.65775,0.65775,0.6576,0.6576,172900002.0
2007-01-17 12:02:00,0.65766,0.65766,0.65753,0.65763,119400001.0
2007-01-17 12:03:00,0.65766,0.65766,0.6576,0.6576,165400005.0
2007-01-17 12:04:00,0.65761,0.65761,0.65753,0.65755,141499998.0
2007-01-17 12:05:00,0.65756,0.65762,0.65755,0.65761,67800001.0
2007-01-17 12:06:00,0.65761,0.65764,0.65758,0.6576,121399999.0
2007-01-17 12:07:00,0.65757,0.65757,0.65749,0.6575,169900003.0
2007-01-17 12:08:00,0.65755,0.65758,0.6575,0.65758,130800000.0
2007-01-17 12:09:00,0.6576,0.65766,0.65754,0.65754,116300001.0
2007-01-17 12:10:00,0.65756,0.65761,0.6575,0.65757,174300003.0
2007-01-17 12:11:00,0.65748,0.65756,0.65745,0.65756,96400001.0
2007-01-17 12:12:00,0.65753,0.65753,0.6575,0.65751,130999999.0
2007-01-17 12:13:00,0.65751,0.65752,0.6575,0.65751,86200000.0
2007-01-17 12:14:00,0.65757,0.65765,0.65756,0.65763,74100001.0
2007-01-17 12:15:00,0.65758,0.65763,0.65758,0.65758,99900002.0
2007-01-17 12:16:00,0.65765,0.65767,0.65758,0.65762,168600000.0
2007-01-17 12:17:00,0.65761,0.65761,0.65751,0.65755,173899997.0
2007-01-17 12:18:00,0.65756,0.65757,0.65751,0.65751,168100004.0
2007-01-17 12:19:00,0.65753,0.65753,0.65743,0.65753,86600003.0
2007-01-17 12:20:00,0.65751,0.65753,0.65747,0.65748,69300001.0
2007-01-17 12:21:00,0.65741,0.65742,0.65736,0.65742,240999999.0
2007-01-17 12:22:00,0.65738,0.65739,0.65732,0.65739,221800004.0
2007-01-17 12:23:00,0.65737,0.65737,0.6573,0.65732,93100001.0
2007-01-17 12:24:00,0.65733,0.65733,0.65726,0.65727,79399999.0
2007-01-17 12:25:00,0.65727,0.65733,0.65727,0.65733,31500001.0
2007-01-17 12:26:00,0.6573,0.65732,0.6573,0.65732,153600001.0
2007-01-17 12:27:00,0.65731,0.65731,0.65722,0.65723,339999996.0
2007-01-17 12:28:00,0.6572,0.6573,0.6572,0.65728,187700003.0
2007-01-17 12:29:00,0.65727,0.65733,0.65725,0.65733,219300001.0
2007-01-17 12:30:00,0.65732,0.65735,0.6573,0.65732,150799998.0
2007-01-17 12:31:00,0.6573,0.6573,0.65721,0.65722,243699997.0
2007-01-17 12:32:00,0.65722,0.65723,0.65712,0.65712,150000004.0
2007-01-17 12:33:00,0.65722,0.65722,0.65715,0.65717,51500000.0
2007-01-17 12:34:00,0.65718,0.65719,0.65712,0.65716,270700002.0
2007-01-17 12:35:00,0.65715,0.65715,0.65705,0.65705,97999999.0
2007-01-17 12:36:00,0.65708,0.65708,0.65699,0.65699,103899996.0
2007-01-17 12:37:00,0.65703,0.65703,0.65684,0.65684,149200001.0
2007-01-17 12:38:00,0.65677,0.65682,0.65673,0.65679,101600000.0
2007-01-17 12:39:00,0.65687,0.65694,0.65684,0.65693,92500001.0
2007-01-17 12:40:00,0.6569,0.65694,0.65687,0.65693,119600000.0
2007-01-17 12:41:00,0.6569,0.6569,0.65684,0.65684,125600004.0
2007-01-17 12:42:00,0.65686,0.65695,0.65686,0.6569,96799998.0
2007-01-17 12:43:00,0.6569,0.65691,0.65687,0.65687,122099999.0
2007-01-17 12:44:00,0.65682,0.65687,0.65682,0.65687,106200002.0
2007-01-17 12:45:00,0.65691,0.65691,0.65684,0.6569,176599999.0
2007-01-17 12:46:00,0.65689,0.65693,0.65688,0.65693,81000001.0
2007-01-17 12:47:00,0.65698,0.65703,0.65698,0.65701,180100001.0
2007-01-17 12:48:00,0.65693,0.657,0.6569,0.657,182199999.0
2007-01-17 12:49:00,0.65697,0.65706,0.65696,0.65703,77000001.0
2007-01-17 12:50:00,0.65707,0.6571,0.657,0.657,155400002.0
2007-01-17 12:51:00,0.65701,0.65708,0.65701,0.65704,214499997.0
2007-01-17 12:52:00,0.65707,0.65707,0.65703,0.65703,28700001.0
2007-01-17 12:53:00,0.65713,0.65717,0.65704,0.65717,184200001.0
2007-01-17 12:54:00,0.65713,0.65713,0.65712,0.65712,55800001.0
2007-01-17 12:55:00,0.65713,0.65713,0.65705,0.6571,116599998.0
2007-01-17 12:56:00,0.65708,0.65712,0.65704,0.65704,126200002.0
2007-01-17 12:57:00,0.65703,0.65714,0.65703,0.65709,135999998.0
2007-01-17 12:58:00,0.65709,0.65722,0.65709,0.6572,154699998.0
2007-01-17 12:59:00,0.65717,0.65726,0.65717,0.6572,235999998.0
2007-01-17 13:00:00,0.65722,0.65722,0.65716,0.65718,102200000.0
2007-01-17 13:01:00,0.65725,0.65725,0.6572,0.65723,93499995.0
2007-01-17 13:02:00,0.65724,0.6573,0.65721,0.65722,113900000.0
2007-01-17 13:03:00,0.6572,0.65728,0.6572,0.65725,116100003.0
2007-01-17 13:04:00,0.65719,0.65721,0.65713,0.65713,156999997.0
2007-01-17 13:05:00,0.65708,0.65708,0.65702,0.65702,162200003.0
2007-01-17 13:06:00,0.65708,0.6572,0.65699,0.6572,203999998.0
2007-01-17 13:07:00,0.65722,0.65727,0.65714,0.65715,104699999.0
2007-01-17 13:08:00,0.65719,0.65734,0.65719,0.6573,79100002.0
2007-01-17 13:09:00,0.6572,0.65731,0.6572,0.65731,242800001.0
2007-01-17 13:10:00,0.65727,0.65732,0.65725,0.65727,106799999.0
2007-01-17 13:11:00,0.65728,0.65728,0.65718,0.65718,89600003.0
2007-01-17 13:12:00,0.65726,0.65729,0.65726,0.65729,59900001.0
2007-01-17 13:13:00,0.6573,0.65735,0.65727,0.65735,44000000.0
2007-01-17 13:14:00,0.65731,0.65735,0.65731,0.65735,128200001.0
2007-01-17 13:15:00,0.65728,0.65734,0.65725,0.65733,55600000.0
2007-01-17 13:16:00,0.65733,0.65737,0.6573,0.65733,212099998.0
2007-01-17 13:17:00,0.65735,0.65735,0.65723,0.65726,299599999.0
2007-01-17 13:18:00,0.65721,0.65735,0.65721,0.65734,66499998.0
2007-01-17 13:19:00,0.6573,0.65732,0.6573,0.65732,48600001.0
2007-01-17 13:20:00,0.65728,0.65736,0.65721,0.65721,63800000.0
2007-01-17 13:21:00,0.65719,0.65725,0.65719,0.65725,129399999.0
2007-01-17 13:22:00,0.65717,0.65717,0.65713,0.65713,50400001.0
2007-01-17 13:23:00,0.6571,0.65723,0.65709,0.65723,93599999.0
2007-01-17 13:24:00,0.65724,0.65726,0.65723,0.65725,93500000.0
2007-01-17 13:25:00,0.65723,0.65731,0.65718,0.65718,159500000.0
2007-01-17 13:26:00,0.65725,0.65731,0.65721,0.65728,114300000.0
2007-01-17 13:27:00,0.65728,0.65731,0.65723,0.65726,197200003.0
2007-01-17 13:28:00,0.6572,0.65725,0.6572,0.65722,34100000.0
2007-01-17 13:29:00,0.65723,0.65724,0.65716,0.65724,113399996.0
2007-01-17 13:30:00,0.65723,0.65723,0.65716,0.65717,126200001.0
2007-01-17 13:31:00,0.65718,0.65723,0.65716,0.65722,142899997.0
2007-01-17 13:32:00,0.65723,0.65724,0.65717,0.65724,83000001.0
2007-01-17 13:33:00,0.65721,0.65722,0.65718,0.65718,159199996.0
2007-01-17 13:34:00,0.65721,0.65724,0.65719,0.65721,106399999.0
2007-01-17 13:35:00,0.6572,0.65728,0.65717,0.65718,217700005.0
2007-01-17 13:36:00,0.65724,0.65725,0.65719,0.65725,122500002.0
2007-01-17 13:37:00,0.65724,0.65725,0.65718,0.65724,77600000.0
2007-01-17 13:38:00,0.65721,0.65727,0.6572,0.65722,138199999.0
2007-01-17 13:39:00,0.65722,0.65727,0.65718,0.65722,264800004.0
2007-01-17 13:40:00,0.65725,0.65725,0.65712,0.65725,101999999.0
2007-01-17 13:41:00,0.6572,0.6572,0.65712,0.65712,37500001.0
2007-01-17 13:42:00,0.65712,0.65717,0.6571,0.6571,116999999.0
2007-01-17 13:43:00,0.65706,0.65714,0.65702,0.65702,99300000.0
2007-01-17 13:44:00,0.65703,0.65703,0.65698,0.65698,233299995.0
2007-01-17 13:45:00,0.65699,0.65706,0.65699,0.65702,163500000.0
2007-01-17 13:46:00,0.65701,0.65701,0.65696,0.657,189299997.0
2007-01-17 13:47:00,0.65704,0.65706,0.65699,0.65705,239199997.0
2007-01-17 13:48:00,0.65704,0.65704,0.65693,0.65697,122899999.0
2007-01-17 13:49:00,0.65702,0.65707,0.65699,0.65703,118199999.0
2007-01-17 13:50:00,0.657,0.65709,0.657,0.65708,203899998.0
2007-01-17 13:51:00,0.65707,0.65713,0.65704,0.65707,173400003.0
2007-01-17 13:52:00,0.65704,0.65711,0.65704,0.65707,226400001.0
2007-01-17 13:53:00,0.65715,0.65715,0.65705,0.6571,172199999.0
2007-01-17 13:54:00,0.65709,0.65709,0.65699,0.65703,99599997.0
2007-01-17 13:55:00,0.65699,0.65699,0.65694,0.65694,58200001.0
2007-01-17 13:56:00,0.65685,0.65695,0.65685,0.65695,69399998.0
2007-01-17 13:57:00,0.65689,0.65691,0.65686,0.65686,139900004.0
2007-01-17 13:58:00,0.65688,0.65694,0.65688,0.65694,125100003.0
2007-01-17 13:59:00,0.65686,0.65686,0.65683,0.65683,34300000.0
2007-01-17 14:00:00,0.65678,0.65694,0.65677,0.65694,119699997.0
2007-01-17 14:01:00,0.65695,0.65695,0.6569,0.65692,155000001.0
2007-01-17 14:02:00,0.65693,0.65698,0.6569,0.65698,101399998.0
2007-01-17 14:03:00,0.65697,0.65699,0.65692,0.65696,128800000.0
2007-01-17 14:04:00,0.65694,0.65694,0.65689,0.65691,151500002.0
2007-01-17 14:05:00,0.65686,0.65692,0.65686,0.6569,90799996.0
2007-01-17 14:06:00,0.65695,0.65697,0.65692,0.65695,189200001.0
2007-01-17 14:07:00,0.65692,0.65695,0.65683,0.6569,154600000.0
2007-01-17 14:08:00,0.65689,0.65697,0.65689,0.65695,129500001.0
2007-01-17 14:09:00,0.65693,0.65695,0.65687,0.65695,126199999.0
2007-01-17 14:10:00,0.65695,0.65695,0.65684,0.6569,114900004.0
2007-01-17 14:11:00,0.65687,0.65696,0.65687,0.65692,26500000.0
2007-01-17 14:12:00,0.65697,0.65699,0.65695,0.65697,160500000.0
2007-01-17 14:13:00,0.65699,0.65699,0.65692,0.65695,89600001.0
2007-01-17 14:14:00,0.65697,0.65703,0.65694,0.65697,98599998.0
2007-01-17 14:15:00,0.65694,0.65696,0.65694,0.65696,46500000.0
2007-01-17 14:16:00,0.65702,0.65708,0.65702,0.65704,99300002.0
2007-01-17 14:17:00,0.65695,0.65702,0.6569,0.65693,235199996.0
2007-01-17 14:18:00,0.65696,0.65696,0.65684,0.6569,117099999.0
2007-01-17 14:19:00,0.65689,0.65693,0.65687,0.65689,135900003.0
2007-01-17 14:20:00,0.65688,0.65691,0.65682,0.65687,212600002.0
2007-01-17 14:21:00,0.65685,0.65693,0.65684,0.6569,174000002.0
2007-01-17 14:22:00,0.65688,0.65696,0.65688,0.65696,63000001.0
2007-01-17 14:23:00,0.65689,0.65689,0.65683,0.65683,109000001.0
2007-01-17 14:24:00,0.6568,0.65681,0.65673,0.65677,163799998.0
2007-01-17 14:25:00,0.65673,0.65673,0.65663,0.6567,182800002.0
2007-01-17 14:26:00,0.65668,0.65674,0.65668,0.65674,99899999.0
2007-01-17 14:27:00,0.65675,0.65675,0.65667,0.65668,139099998.0
2007-01-17 14:28:00,0.65669,0.65677,0.65669,0.65675,123500002.0
2007-01-17 14:29:00,0.65678,0.65678,0.65675,0.65678,72900001.0
2007-01-17 14:30:00,0.65675,0.65683,0.65675,0.65683,110200002.0
2007-01-17 14:31:00,0.65681,0.65683,0.65677,0.65681,180800003.0
2007-01-17 14:32:00,0.65682,0.65683,0.65682,0.65683,48600001.0
2007-01-17 14:33:00,0.6569,0.65694,0.65688,0.65688,68500001.0
2007-01-17 14:34:00,0.65698,0.65698,0.65689,0.65689,91099998.0
2007-01-17 14:35:00,0.65692,0.65695,0.65692,0.65692,131599996.0
2007-01-17 14:36:00,0.65695,0.65695,0.6569,0.6569,206999998.0
2007-01-17 14:37:00,0.65691,0.65693,0.6569,0.65693,120600000.0
2007-01-17 14:38:00,0.65692,0.65692,0.65682,0.6569,190000000.0
2007-01-17 14:39:00,0.65692,0.65692,0.65689,0.65692,84800001.0
2007-01-17 14:40:00,0.65692,0.65694,0.65687,0.65693,84100001.0
2007-01-17 14:41:00,0.65694,0.65694,0.65688,0.65692,135400001.0
2007-01-17 14:42:00,0.65693,0.65693,0.6569,0.6569,51899998.0
2007-01-17 14:43:00,0.65692,0.65695,0.6569,0.65695,264900000.0
2007-01-17 14:44:00,0.65696,0.65696,0.6569,0.65692,103800003.0
2007-01-17 14:45:00,0.65697,0.65697,0.65691,0.65693,186000003.0
2007-01-17 14:46:00,0.65697,0.65697,0.65692,0.65695,137600001.0
2007-01-17 14:47:00,0.65692,0.65703,0.6569,0.65703,109200002.0
2007-01-17 14:48:00,0.657,0.65701,0.65698,0.657,214699999.0
2007-01-17 14:49:00,0.65696,0.65699,0.65694,0.65699,178900000.0
2007-01-17 14:50:00,0.65698,0.65705,0.65698,0.65705,21400000.0
2007-01-17 14:51:00,0.657,0.6571,0.657,0.65708,126100001.0
2007-01-17 14:52:00,0.65706,0.65707,0.65698,0.65698,157699994.0
2007-01-17 14:53:00,0.65694,0.65694,0.65688,0.65694,215100004.0
2007-01-17 14:54:00,0.65689,0.65689,0.65685,0.65685,105599998.0
2007-01-17 14:55:00,0.6569,0.6569,0.65685,0.65689,168000005.0
2007-01-17 14:56:00,0.65684,0.65693,0.65679,0.65688,181100003.0
2007-01-17 14:57:00,0.65686,0.65694,0.65686,0.6569,161200003.0
2007-01-17 14:58:00,0.65695,0.65695,0.6569,0.65695,147899999.0
2007-01-17 14:59:00,0.6569,0.65695,0.65689,0.65695,84500000.0
2007-01-17 15:00:00,0.65689,0.65693,0.65689,0.65692,77500000.0
2007-01-17 15:01:00,0.65695,0.65695,0.6569,0.65693,97200000.0
2007-01-17 15:02:00,0.65697,0.65699,0.65697,0.65697,75499999.0
2007-01-17 15:03:00,0.65697,0.65698,0.65691,0.65693,139299997.0
2007-01-17 15:04:00,0.65695,0.657,0.65694,0.65696,127800004.0
2007-01-17 15:05:00,0.65697,0.65699,0.65693,0.65693,133499999.0
2007-01-17 15:06:00,0.65695,0.657,0.65692,0.65699,129299999.0
2007-01-17 15:07:00,0.65693,0.65693,0.65683,0.65684,116000002.0
2007-01-17 15:08:00,0.65679,0.65681,0.65677,0.65679,229099993.0
2007-01-17 15:09:00,0.6568,0.6568,0.6567,0.6567,148899997.0
2007-01-17 15:10:00,0.6567,0.65676,0.6567,0.6567,138300001.0
2007-01-17 15:11:00,0.65675,0.65678,0.65673,0.65678,59399999.0
2007-01-17 15:12:00,0.65673,0.65674,0.65667,0.65674,67900001.0
2007-01-17 15:13:00,0.65677,0.65682,0.65677,0.65677,126000001.0
2007-01-17 15:14:00,0.65676,0.65681,0.65675,0.65677,84800000.0
2007-01-17 15:15:00,0.65676,0.65679,0.65676,0.65679,103600002.0
2007-01-17 15:16:00,0.65679,0.65683,0.65677,0.65677,108999998.0
2007-01-17 15:17:00,0.6568,0.65684,0.6568,0.65684,179800001.0
2007-01-17 15:18:00,0.65677,0.65678,0.65667,0.65667,112300001.0
2007-01-17 15:19:00,0.65663,0.65669,0.65661,0.65662,154400001.0
2007-01-17 15:20:00,0.65663,0.65666,0.65658,0.65659,94899999.0
2007-01-17 15:21:00,0.65651,0.65658,0.65651,0.65653,36700000.0
2007-01-17 15:22:00,0.65651,0.65661,0.65651,0.65661,85600001.0
2007-01-17 15:23:00,0.65653,0.65661,0.65653,0.65661,73100000.0
2007-01-17 15:24:00,0.65653,0.6566,0.65651,0.65655,263299999.0
2007-01-17 15:25:00,0.65649,0.65658,0.65648,0.65651,186200002.0
2007-01-17 15:26:00,0.65656,0.65656,0.65646,0.65655,101600001.0
2007-01-17 15:27:00,0.65651,0.65653,0.65647,0.65647,101800003.0
2007-01-17 15:28:00,0.65652,0.65652,0.65646,0.65647,91700002.0
2007-01-17 15:29:00,0.65646,0.65646,0.6563,0.6563,63800000.0
2007-01-17 15:30:00,0.65639,0.65642,0.65627,0.65636,234399997.0
2007-01-17 15:31:00,0.65644,0.65647,0.65628,0.65632,115800000.0
2007-01-17 15:32:00,0.6564,0.65653,0.6564,0.65652,237299999.0
2007-01-17 15:33:00,0.65657,0.65665,0.65657,0.65662,83600002.0
2007-01-17 15:34:00,0.65664,0.65664,0.65656,0.65663,53300000.0
2007-01-17 15:35:00,0.65666,0.65666,0.65655,0.6566,165600002.0
2007-01-17 15:36:00,0.65658,0.65662,0.65654,0.65654,208299995.0
2007-01-17 15:37:00,0.65653,0.65661,0.65651,0.65652,184000000.0
2007-01-17 15:38:00,0.6565,0.6565,0.65644,0.65648,119200001.0
2007-01-17 15:39:00,0.65653,0.65656,0.65648,0.65654,295500001.0
2007-01-17 15:40:00,0.65655,0.65657,0.65651,0.65651,120599999.0
2007-01-17 15:41:00,0.65649,0.65649,0.65642,0.65645,157600003.0
2007-01-17 15:42:00,0.65644,0.65648,0.65641,0.65648,82700000.0
2007-01-17 15:43:00,0.65643,0.65648,0.65643,0.65648,180299995.0
2007-01-17 15:44:00,0.65645,0.65653,0.65645,0.65648,196300000.0
2007-01-17 15:45:00,0.65649,0.65653,0.65648,0.65653,186000001.0
2007-01-17 15:46:00,0.65646,0.65646,0.65642,0.65642,22300000.0
2007-01-17 15:47:00,0.65641,0.65648,0.65638,0.6564,157399996.0
2007-01-17 15:48:00,0.65642,0.65649,0.65642,0.65647,186300002.0
2007-01-17 15:49:00,0.65646,0.65653,0.65643,0.65647,191900003.0
2007-01-17 15:50:00,0.65648,0.6565,0.6564,0.6564,199600004.0
2007-01-17 15:51:00,0.65641,0.65641,0.65635,0.65635,77300000.0
2007-01-17 15:52:00,0.65634,0.6564,0.65634,0.65635,107000002.0
2007-01-17 15:53:00,0.65633,0.65642,0.65633,0.65635,126400001.0
2007-01-17 15:54:00,0.65641,0.65645,0.6564,0.65641,140699996.0
2007-01-17 15:55:00,0.65642,0.65645,0.6564,0.6564,62500000.0
2007-01-17 15:56:00,0.65636,0.65643,0.65635,0.65637,190199997.0
2007-01-17 15:57:00,0.65638,0.65644,0.65635,0.65637,166900000.0
2007-01-17 15:58:00,0.65634,0.65644,0.65634,0.6564,120699998.0
2007-01-17 15:59:00,0.65642,0.65645,0.65641,0.65644,154999999.0
2007-01-17 16:00:00,0.6564,0.65655,0.65637,0.65649,208600003.0
2007-01-17 16:01:00,0.65643,0.65643,0.65636,0.65641,156500001.0
2007-01-17 16:02:00,0.6564,0.6565,0.65638,0.65641,169100000.0
2007-01-17 16:03:00,0.65646,0.65646,0.6564,0.65644,163800004.0
2007-01-17 16:04:00,0.6565,0.65654,0.65642,0.65644,133100000.0
2007-01-17 16:05:00,0.65639,0.6565,0.65639,0.65644,242500002.0
2007-01-17 16:06:00,0.65645,0.65651,0.65643,0.65643,94700003.0
2007-01-17 16:07:00,0.65642,0.65646,0.65638,0.65643,191599999.0
2007-01-17 16:08:00,0.65644,0.65648,0.65643,0.65647,218799999.0
2007-01-17 16:09:00,0.65648,0.65648,0.65647,0.65647,39000000.0
2007-01-17 16:10:00,0.65641,0.65655,0.65638,0.65645,270900005.0
2007-01-17 16:11:00,0.65648,0.65651,0.65643,0.65651,130700001.0
2007-01-17 16:12:00,0.65648,0.65648,0.65641,0.65643,182900001.0
2007-01-17 16:13:00,0.65647,0.65651,0.65647,0.65651,110200000.0
2007-01-17 16:14:00,0.65645,0.65649,0.65636,0.65645,190799996.0
2007-01-17 16:15:00,0.65641,0.65652,0.65641,0.65652,88900001.0
2007-01-17 16:16:00,0.65651,0.65652,0.65651,0.65652,8000000.0
2007-01-17 16:17:00,0.65642,0.65656,0.65642,0.65656,140199997.0
2007-01-17 16:18:00,0.6565,0.65657,0.65647,0.65654,190099995.0
2007-01-17 16:19:00,0.65653,0.65661,0.65649,0.65661,120800002.0
2007-01-17 16:20:00,0.65659,0.65659,0.65654,0.65655,90900000.0
2007-01-17 16:21:00,0.65656,0.65661,0.65655,0.65655,46899999.0
2007-01-17 16:22:00,0.65658,0.65665,0.65654,0.65665,189700000.0
2007-01-17 16:23:00,0.65663,0.6567,0.6566,0.6567,174900003.0
2007-01-17 16:24:00,0.65669,0.65669,0.65657,0.65663,189200000.0
2007-01-17 16:25:00,0.65665,0.65665,0.65655,0.65663,97800001.0
2007-01-17 16:26:00,0.65667,0.65667,0.65657,0.65664,64600001.0
2007-01-17 16:27:00,0.65666,0.65671,0.65666,0.65667,169999999.0
2007-01-17 16:28:00,0.65669,0.65678,0.65669,0.65678,89999997.0
2007-01-17 16:29:00,0.65677,0.65677,0.6567,0.65675,161400001.0
2007-01-17 16:30:00,0.65674,0.65679,0.65674,0.65679,27300000.0
2007-01-17 16:31:00,0.65684,0.65684,0.65681,0.65682,88200001.0
2007-01-17 16:32:00,0.65685,0.65693,0.65685,0.65693,78200000.0
2007-01-17 16:33:00,0.65691,0.65693,0.65683,0.65693,146199997.0
2007-01-17 16:34:00,0.65695,0.65695,0.6569,0.6569,41100001.0
2007-01-17 16:35:00,0.65691,0.65691,0.65675,0.65682,147700005.0
2007-01-17 16:36:00,0.65687,0.65687,0.65681,0.65682,289200002.0
2007-01-17 16:37:00,0.65683,0.65686,0.65679,0.65679,133700002.0
2007-01-17 16:38:00,0.6568,0.65684,0.65674,0.65674,212199996.0
2007-01-17 16:39:00,0.65672,0.65675,0.65672,0.65675,21900000.0
2007-01-17 16:40:00,0.65672,0.65672,0.65667,0.65667,92700000.0
2007-01-17 16:41:00,0.6567,0.65675,0.65665,0.65675,157500000.0
2007-01-17 16:42:00,0.6567,0.65672,0.65667,0.65671,83500001.0
2007-01-17 16:43:00,0.65671,0.65677,0.65671,0.65675,94299999.0
2007-01-17 16:44:00,0.6567,0.6568,0.6567,0.65679,178199999.0
2007-01-17 16:45:00,0.65667,0.65675,0.65667,0.65673,147899998.0
2007-01-17 16:46:00,0.65678,0.65681,0.65673,0.65677,208199998.0
2007-01-17 16:47:00,0.65675,0.65675,0.65664,0.65664,130299999.0
2007-01-17 16:48:00,0.65667,0.65675,0.65667,0.65672,108199998.0
2007-01-17 16:49:00,0.65674,0.65676,0.65669,0.65672,81699999.0
2007-01-17 16:50:00,0.65674,0.6568,0.65671,0.65676,109200002.0
2007-01-17 16:51:00,0.65671,0.6568,0.65668,0.6568,197299998.0
2007-01-17 16:52:00,0.65682,0.65687,0.6568,0.65683,104000002.0
2007-01-17 16:53:00,0.65686,0.65688,0.65684,0.65686,68900001.0
2007-01-17 16:54:00,0.6568,0.65689,0.6568,0.65685,126500002.0
2007-01-17 16:55:00,0.65688,0.6569,0.65683,0.65685,204399997.0
2007-01-17 16:56:00,0.65675,0.6568,0.65675,0.6568,123000000.0
2007-01-17 16:57:00,0.65683,0.65685,0.65676,0.65685,143700000.0
2007-01-17 16:58:00,0.65684,0.65686,0.65681,0.65682,172499997.0
2007-01-17 16:59:00,0.65681,0.65688,0.65681,0.65682,69999999.0
2007-01-17 17:00:00,0.65686,0.65692,0.65685,0.65685,217900000.0
2007-01-17 17:01:00,0.65681,0.6569,0.65678,0.65688,88700002.0
2007-01-17 17:02:00,0.65687,0.65693,0.65685,0.65687,132799999.0
2007-01-17 17:03:00,0.65683,0.65688,0.65679,0.65681,100900001.0
2007-01-17 17:04:00,0.65685,0.6569,0.65682,0.65684,153700005.0
2007-01-17 17:05:00,0.6568,0.65689,0.6568,0.65685,256700001.0
2007-01-17 17:06:00,0.65682,0.6569,0.65682,0.65689,170799998.0
2007-01-17 17:07:00,0.65683,0.65689,0.65681,0.65689,167799997.0
2007-01-17 17:08:00,0.65686,0.65686,0.65681,0.65685,109700001.0
2007-01-17 17:09:00,0.65685,0.65688,0.6568,0.65682,129600002.0
2007-01-17 17:10:00,0.65687,0.65687,0.65678,0.65686,125200002.0
2007-01-17 17:11:00,0.65683,0.65683,0.65676,0.65679,108699999.0
2007-01-17 17:12:00,0.65679,0.65681,0.65674,0.65679,211499998.0
2007-01-17 17:13:00,0.65684,0.65685,0.65674,0.65678,115699996.0
2007-01-17 17:14:00,0.65678,0.65684,0.65676,0.65684,84000000.0
2007-01-17 17:15:00,0.65687,0.65692,0.65684,0.65687,64600000.0
2007-01-17 17:16:00,0.65691,0.65691,0.65681,0.6569,208999998.0
2007-01-17 17:17:00,0.65682,0.65691,0.65682,0.65684,233800001.0
2007-01-17 17:18:00,0.6568,0.65686,0.65679,0.65685,190799993.0
2007-01-17 17:19:00,0.65686,0.65686,0.65675,0.65675,87800000.0
2007-01-17 17:20:00,0.65684,0.65685,0.6568,0.6568,96399999.0
2007-01-17 17:21:00,0.65682,0.65688,0.6568,0.6568,227800001.0
2007-01-17 17:22:00,0.65683,0.65683,0.65675,0.65678,96699999.0
2007-01-17 17:23:00,0.65676,0.65682,0.65676,0.65678,179399997.0
2007-01-17 17:24:00,0.65685,0.65689,0.65677,0.6568,202000001.0
2007-01-17 17:25:00,0.6568,0.65684,0.65679,0.6568,87000001.0
2007-01-17 17:26:00,0.65682,0.65688,0.65682,0.65685,98399999.0
2007-01-17 17:27:00,0.65682,0.65685,0.65682,0.65682,201000002.0
2007-01-17 17:28:00,0.65683,0.65686,0.65683,0.65686,84700000.0
2007-01-17 17:29:00,0.65685,0.65685,0.6568,0.6568,67000002.0
2007-01-17 17:30:00,0.65683,0.65683,0.65673,0.65673,85400000.0
2007-01-17 17:31:00,0.65673,0.65673,0.65668,0.6567,199700003.0
2007-01-17 17:32:00,0.65675,0.65684,0.65675,0.65675,199699997.0
2007-01-17 17:33:00,0.6568,0.6568,0.65675,0.65675,8800000.0
2007-01-17 17:34:00,0.65678,0.65679,0.65671,0.65672,150900002.0
2007-01-17 17:35:00,0.65678,0.65678,0.65671,0.65678,87300001.0
2007-01-17 17:36:00,0.65677,0.65677,0.65672,0.65673,132399998.0
2007-01-17 17:37:00,0.6567,0.65672,0.65659,0.65659,135000001.0
2007-01-17 17:38:00,0.6566,0.65666,0.65658,0.65663,133000003.0
2007-01-17 17:39:00,0.65671,0.65671,0.65661,0.65665,150000000.0
2007-01-17 17:40:00,0.65659,0.6566,0.65656,0.6566,225700001.0
2007-01-17 17:41:00,0.65658,0.65661,0.65656,0.65656,65300000.0
2007-01-17 17:42:00,0.65655,0.65658,0.65647,0.65647,118500001.0
2007-01-17 17:43:00,0.65651,0.65653,0.65644,0.65644,83399998.0
2007-01-17 17:44:00,0.65645,0.65654,0.65645,0.6565,74999999.0
2007-01-17 17:45:00,0.65647,0.65651,0.6564,0.6564,166099998.0
2007-01-17 17:46:00,0.65637,0.65652,0.65637,0.65652,155300002.0
2007-01-17 17:47:00,0.65645,0.65645,0.65641,0.65645,130200000.0
2007-01-17 17:48:00,0.65639,0.65646,0.65639,0.65646,164000000.0
2007-01-17 17:49:00,0.65643,0.65648,0.65643,0.65646,164199997.0
2007-01-17 17:50:00,0.65637,0.6565,0.65637,0.6565,69000000.0
2007-01-17 17:51:00,0.65653,0.65655,0.65653,0.65655,20800000.0
2007-01-17 17:52:00,0.65647,0.65647,0.65644,0.65644,6500000.0
2007-01-17 17:53:00,0.65637,0.65647,0.65636,0.65645,189099997.0
2007-01-17 17:54:00,0.65647,0.65648,0.65645,0.65645,105599999.0
2007-01-17 17:55:00,0.65642,0.65646,0.65642,0.65646,24700000.0
2007-01-17 17:56:00,0.65646,0.65652,0.65646,0.65648,116399999.0
2007-01-17 17:57:00,0.65652,0.65653,0.65652,0.65653,67900000.0
2007-01-17 17:58:00,0.65654,0.65656,0.65652,0.65652,176300000.0
2007-01-17 17:59:00,0.65656,0.65673,0.65652,0.65673,150699998.0
2007-01-17 18:00:00,0.65677,0.65682,0.65671,0.6568,220500001.0
2007-01-17 18:01:00,0.65682,0.65682,0.65675,0.65679,1300700009.0
2007-01-17 18:02:00,0.65678,0.65686,0.65675,0.65679,1667700001.0
2007-01-17 18:03:00,0.65684,0.65685,0.65673,0.6568,1763500004.0
2007-01-17 18:04:00,0.65678,0.65685,0.65675,0.65683,752699995.0
2007-01-17 18:05:00,0.65673,0.65675,0.6567,0.65673,1409299999.0
2007-01-17 18:06:00,0.65671,0.65675,0.65667,0.65668,1691799997.0
2007-01-17 18:07:00,0.6567,0.65676,0.65665,0.65665,2133199993.0
2007-01-17 18:08:00,0.6562,0.6562,0.6562,0.6562,809000000.0
2007-01-17 18:09:00,0.65672,0.65678,0.6567,0.65673,809000000.0
2007-01-17 18:10:00,0.65675,0.65678,0.65669,0.6567,1111799996.0
2007-01-17 18:11:00,0.65671,0.65679,0.65671,0.65676,1217699986.0
2007-01-17 18:12:00,0.65669,0.65669,0.6566,0.6566,788300004.0
2007-01-17 18:13:00,0.65662,0.65667,0.65659,0.65667,907999991.0
2007-01-17 18:14:00,0.65668,0.65673,0.65662,0.6567,1607399998.0
2007-01-17 18:15:00,0.6561,0.6562,0.6561,0.6562,1298500001.0
2007-01-17 18:16:00,0.6567,0.65675,0.65664,0.65672,1298500001.0
2007-01-17 18:17:00,0.65672,0.65675,0.65668,0.6567,777400000.0
2007-01-17 18:18:00,0.65668,0.65672,0.65664,0.6567,929599992.0
2007-01-17 18:19:00,0.6567,0.65675,0.65663,0.65673,666899994.0
2007-01-17 18:20:00,0.65674,0.65678,0.6567,0.65678,545400003.0
2007-01-17 18:21:00,0.65674,0.65677,0.65667,0.6567,1159099992.0
2007-01-17 18:22:00,0.65672,0.65672,0.65657,0.65665,1146499998.0
2007-01-17 18:23:00,0.65661,0.65666,0.65657,0.65658,1343599991.0
2007-01-17 18:24:00,0.65655,0.65665,0.65654,0.65657,985899992.0
2007-01-17 18:25:00,0.65662,0.65667,0.6566,0.65662,886699992.0
2007-01-17 18:26:00,0.65665,0.65667,0.6566,0.65665,1108200010.0
2007-01-17 18:27:00,0.65663,0.65663,0.65654,0.65658,674000002.0
2007-01-17 18:28:00,0.65658,0.65663,0.65652,0.65663,662599998.0
2007-01-17 18:29:00,0.6566,0.65667,0.65657,0.65658,1098300003.0
2007-01-17 18:30:00,0.65657,0.65666,0.65653,0.65666,758999999.0
2007-01-17 18:31:00,0.65665,0.65667,0.6566,0.65663,607499995.0
2007-01-17 18:32:00,0.65664,0.65666,0.65653,0.65655,691400000.0
2007-01-17 18:33:00,0.65661,0.65666,0.65655,0.65664,1149900013.0
2007-01-17 18:34:00,0.65663,0.65663,0.65651,0.65658,1006700007.0
2007-01-17 18:35:00,0.65659,0.65661,0.65654,0.65658,577400006.0
2007-01-17 18:36:00,0.65656,0.6566,0.6565,0.65651,220300000.0
2007-01-17 18:37:00,0.65653,0.65657,0.65647,0.65655,578399997.0
2007-01-17 18:38:00,0.65653,0.65653,0.65648,0.65652,274399998.0
2007-01-17 18:39:00,0.65653,0.65653,0.65644,0.65651,289699998.0
2007-01-17 18:40:00,0.65654,0.65654,0.65646,0.65647,289099998.0
2007-01-17 18:41:00,0.65648,0.65659,0.65648,0.65656,526300008.0
2007-01-17 18:42:00,0.65653,0.65659,0.65648,0.65651,425999998.0
2007-01-17 18:43:00,0.65649,0.6566,0.65649,0.65653,281000002.0
2007-01-17 18:44:00,0.65653,0.65653,0.65643,0.65647,604300004.0
2007-01-17 18:45:00,0.65646,0.65648,0.65637,0.65638,355799993.0
2007-01-17 18:46:00,0.65645,0.6565,0.65644,0.6565,230399996.0
2007-01-17 18:47:00,0.6565,0.6565,0.65641,0.65645,174600000.0
2007-01-17 18:48:00,0.65642,0.6565,0.6564,0.65643,437799996.0
2007-01-17 18:49:00,0.6564,0.65653,0.6564,0.65653,215400001.0
2007-01-17 18:50:00,0.65647,0.65655,0.65645,0.65655,102199998.0
2007-01-17 18:51:00,0.65659,0.65663,0.65657,0.65657,431300005.0
2007-01-17 18:52:00,0.65656,0.65656,0.6565,0.65655,412399998.0
2007-01-17 18:53:00,0.65653,0.65653,0.65637,0.65637,709099997.0
2007-01-17 18:54:00,0.65645,0.6565,0.65644,0.65646,289599998.0
2007-01-17 18:55:00,0.65642,0.65648,0.65637,0.65642,612200000.0
2007-01-17 18:56:00,0.65638,0.65646,0.65638,0.65641,398299999.0
2007-01-17 18:57:00,0.65646,0.65654,0.65646,0.65653,398499999.0
2007-01-17 18:58:00,0.65648,0.65655,0.65645,0.65651,874400002.0
2007-01-17 18:59:00,0.65648,0.65651,0.65641,0.65641,697500003.0
2007-01-17 19:00:00,0.6564,0.65649,0.65637,0.65641,415900004.0
2007-01-17 19:01:00,0.65643,0.65653,0.65643,0.65653,100900000.0
2007-01-17 19:02:00,0.65653,0.65653,0.65642,0.65643,511100001.0
2007-01-17 19:03:00,0.65644,0.65655,0.65642,0.65643,422899996.0
2007-01-17 19:04:00,0.65643,0.65643,0.65625,0.65627,418000003.0
2007-01-17 19:05:00,0.65627,0.65635,0.65625,0.65635,345199999.0
2007-01-17 19:06:00,0.65631,0.65634,0.65624,0.65624,660299995.0
2007-01-17 19:07:00,0.65627,0.6563,0.6562,0.65622,352700001.0
2007-01-17 19:08:00,0.6563,0.6563,0.65615,0.65615,1089500003.0
2007-01-17 19:09:00,0.65615,0.65626,0.65615,0.65626,625099999.0
2007-01-17 19:10:00,0.65625,0.65625,0.65612,0.65615,296600002.0
2007-01-17 19:11:00,0.65616,0.65632,0.65614,0.65632,260300004.0
2007-01-17 19:12:00,0.65628,0.65628,0.65615,0.65615,173999995.0
2007-01-17 19:13:00,0.6562,0.65627,0.65615,0.65615,231999999.0
2007-01-17 19:14:00,0.65617,0.65619,0.65608,0.65609,273199999.0
2007-01-17 19:15:00,0.65615,0.65625,0.65611,0.6562,594599996.0
2007-01-17 19:16:00,0.6562,0.65623,0.65616,0.65623,118299998.0
2007-01-17 19:17:00,0.65623,0.65623,0.65616,0.65616,185000002.0
2007-01-17 19:18:00,0.65611,0.65616,0.65608,0.65616,221699997.0
2007-01-17 19:19:00,0.65615,0.65621,0.65612,0.65618,579499995.0
2007-01-17 19:20:00,0.65615,0.65616,0.65608,0.65608,286700004.0
2007-01-17 19:21:00,0.65609,0.65619,0.65609,0.65615,302399999.0
2007-01-17 19:22:00,0.65616,0.65621,0.65615,0.6562,327699995.0
2007-01-17 19:23:00,0.65612,0.65618,0.65607,0.65614,357500000.0
2007-01-17 19:24:00,0.65615,0.65621,0.65612,0.65621,169399999.0
2007-01-17 19:25:00,0.65619,0.65626,0.65614,0.65622,80500000.0
2007-01-17 19:26:00,0.65624,0.65628,0.65618,0.65618,484799997.0
2007-01-17 19:27:00,0.65617,0.65624,0.65615,0.65624,804100001.0
2007-01-17 19:28:00,0.65622,0.65629,0.65619,0.65628,422400006.0
2007-01-17 19:29:00,0.65625,0.65634,0.65622,0.65627,548799999.0
2007-01-17 19:30:00,0.65624,0.65636,0.65624,0.65627,641300004.0
2007-01-17 19:31:00,0.65627,0.65637,0.65627,0.65635,706900000.0
2007-01-17 19:32:00,0.65637,0.65642,0.65633,0.65642,418000000.0
2007-01-17 19:33:00,0.65637,0.65641,0.65633,0.65633,302100001.0
2007-01-17 19:34:00,0.65639,0.65644,0.65639,0.65643,527000004.0
2007-01-17 19:35:00,0.65645,0.65647,0.65639,0.65641,614000006.0
2007-01-17 19:36:00,0.65644,0.65645,0.65639,0.65645,529000005.0
2007-01-17 19:37:00,0.65645,0.65647,0.65643,0.65645,299400000.0
2007-01-17 19:38:00,0.65646,0.65653,0.65642,0.65647,282000003.0
2007-01-17 19:39:00,0.65645,0.6565,0.65638,0.65648,803399998.0
2007-01-17 19:40:00,0.65642,0.65652,0.65642,0.65647,479100002.0
2007-01-17 19:41:00,0.6565,0.65655,0.65645,0.65645,563300000.0
2007-01-17 19:42:00,0.65642,0.65644,0.65636,0.65637,262799994.0
2007-01-17 19:43:00,0.65637,0.65643,0.65637,0.65643,137500005.0
2007-01-17 19:44:00,0.65642,0.65644,0.65637,0.65637,321500000.0
2007-01-17 19:45:00,0.65645,0.65645,0.65637,0.65641,332100005.0
2007-01-17 19:46:00,0.65643,0.65643,0.65636,0.6564,116099995.0
2007-01-17 19:47:00,0.65641,0.65641,0.65637,0.65639,121600002.0
2007-01-17 19:48:00,0.6564,0.6564,0.65634,0.65638,184499997.0
2007-01-17 19:49:00,0.65637,0.65643,0.65634,0.65643,257600002.0
2007-01-17 19:50:00,0.65644,0.65644,0.65639,0.65643,247699999.0
2007-01-17 19:51:00,0.65644,0.65644,0.65637,0.6564,338700001.0
2007-01-17 19:52:00,0.6564,0.65645,0.6564,0.65644,158499999.0
2007-01-17 19:53:00,0.65641,0.65646,0.65641,0.65644,132599999.0
2007-01-17 19:54:00,0.65645,0.65645,0.6564,0.65645,98899997.0
2007-01-17 19:55:00,0.65648,0.65648,0.65645,0.65645,84700001.0
2007-01-17 19:56:00,0.65645,0.65645,0.65645,0.65645,89499999.0
2007-01-17 19:57:00,0.65646,0.65652,0.65643,0.65644,489100004.0
2007-01-17 19:58:00,0.65641,0.65647,0.65638,0.65642,222500001.0
2007-01-17 19:59:00,0.65642,0.65649,0.6564,0.65646,394200007.0
2007-01-17 20:00:00,0.65654,0.65654,0.65643,0.65647,199199997.0
2007-01-17 20:01:00,0.65649,0.65655,0.65647,0.65647,355899995.0
2007-01-17 20:02:00,0.65647,0.6565,0.65647,0.65647,229800003.0
2007-01-17 20:03:00,0.65648,0.65652,0.65645,0.6565,188400002.0
2007-01-17 20:04:00,0.65648,0.65648,0.65641,0.65641,250400000.0
2007-01-17 20:05:00,0.65645,0.65648,0.65643,0.65648,117799999.0
2007-01-17 20:06:00,0.65645,0.65648,0.65644,0.65648,87900001.0
2007-01-17 20:07:00,0.65646,0.65651,0.65646,0.6565,136500002.0
2007-01-17 20:08:00,0.65654,0.65656,0.65647,0.65654,637299999.0
2007-01-17 20:09:00,0.65652,0.65652,0.65643,0.6565,259699997.0
2007-01-17 20:10:00,0.65648,0.65651,0.65643,0.65651,66000001.0
2007-01-17 20:11:00,0.65653,0.65659,0.65651,0.65655,335300003.0
2007-01-17 20:12:00,0.65655,0.65657,0.65644,0.6565,1012499997.0
2007-01-17 20:13:00,0.65651,0.65651,0.65641,0.65648,379700001.0
2007-01-17 20:14:00,0.6565,0.6565,0.65644,0.65647,352000001.0
2007-01-17 20:15:00,0.65651,0.65656,0.65649,0.65652,837100003.0
2007-01-17 20:16:00,0.65653,0.65653,0.6565,0.65653,369100001.0
2007-01-17 20:17:00,0.65653,0.65653,0.65648,0.65653,162100004.0
2007-01-17 20:18:00,0.65655,0.65655,0.65648,0.65651,395300003.0
2007-01-17 20:19:00,0.65652,0.65652,0.65645,0.65645,583000004.0
2007-01-17 20:20:00,0.65649,0.65654,0.65648,0.65652,448599999.0
2007-01-17 20:21:00,0.65651,0.65653,0.65651,0.65651,33200000.0
2007-01-17 20:22:00,0.65648,0.65654,0.65647,0.65654,209000004.0
2007-01-17 20:23:00,0.65655,0.65658,0.6565,0.6565,412400000.0
2007-01-17 20:24:00,0.65646,0.65655,0.65646,0.6565,412199996.0
2007-01-17 20:25:00,0.6565,0.65655,0.65649,0.65649,325199999.0
2007-01-17 20:26:00,0.65647,0.65651,0.65643,0.65646,878599995.0
2007-01-17 20:27:00,0.65643,0.65648,0.65642,0.65646,523400002.0
2007-01-17 20:28:00,0.65647,0.65647,0.65638,0.65644,529999998.0
2007-01-17 20:29:00,0.65645,0.65649,0.6564,0.65642,701700006.0
2007-01-17 20:30:00,0.65643,0.65649,0.65638,0.65641,1654400000.0
2007-01-17 20:31:00,0.6564,0.65645,0.65634,0.65635,933799994.0
2007-01-17 20:32:00,0.65642,0.65648,0.65638,0.65641,1676100001.0
2007-01-17 20:33:00,0.6564,0.65646,0.6564,0.65645,238500006.0
2007-01-17 20:34:00,0.65642,0.65644,0.65638,0.65641,488299996.0
2007-01-17 20:35:00,0.65642,0.65642,0.65627,0.65638,345299999.0
2007-01-17 20:36:00,0.65638,0.65638,0.65625,0.65632,209899999.0
2007-01-17 20:37:00,0.65632,0.65635,0.65627,0.65627,642600001.0
2007-01-17 20:38:00,0.65626,0.65636,0.65626,0.65633,912700005.0
2007-01-17 20:39:00,0.65635,0.65641,0.65634,0.65638,455599998.0
2007-01-17 20:40:00,0.6564,0.65645,0.6564,0.65643,437399994.0
2007-01-17 20:41:00,0.65641,0.65657,0.65641,0.65653,452700009.0
2007-01-17 20:42:00,0.65651,0.65651,0.65647,0.6565,219600002.0
2007-01-17 20:43:00,0.65645,0.65655,0.65645,0.65651,468100006.0
2007-01-17 20:44:00,0.65654,0.65654,0.65646,0.65647,1007499993.0
2007-01-17 20:45:00,0.65651,0.65655,0.65648,0.65648,396700001.0
2007-01-17 20:46:00,0.6565,0.65651,0.65644,0.65645,312900000.0
2007-01-17 20:47:00,0.65644,0.65653,0.65642,0.65642,695599997.0
2007-01-17 20:48:00,0.6564,0.65646,0.65636,0.6564,724299998.0
2007-01-17 20:49:00,0.65642,0.65644,0.65638,0.65644,305599997.0
2007-01-17 20:50:00,0.65647,0.65653,0.65644,0.65648,1181499999.0
2007-01-17 20:51:00,0.65647,0.65652,0.65643,0.65643,558299997.0
2007-01-17 20:52:00,0.65643,0.65646,0.65635,0.65635,775400000.0
2007-01-17 20:53:00,0.65635,0.65639,0.6563,0.65632,904799999.0
2007-01-17 20:54:00,0.65636,0.6564,0.65629,0.65635,816499997.0
2007-01-17 20:55:00,0.6564,0.65644,0.65637,0.65638,570100000.0
2007-01-17 20:56:00,0.65643,0.65651,0.65637,0.65645,1301400002.0
2007-01-17 20:57:00,0.65642,0.65647,0.65639,0.6564,1175400005.0
2007-01-17 20:58:00,0.6564,0.6565,0.6564,0.6565,552700004.0
2007-01-17 20:59:00,0.65647,0.65647,0.65636,0.6564,1487300005.0
2007-01-17 21:00:00,0.65645,0.6566,0.65645,0.65657,1834099993.0
2007-01-17 21:01:00,0.65658,0.65661,0.6565,0.65658,1190700003.0
2007-01-17 21:02:00,0.65658,0.65662,0.65652,0.65657,452300000.0
2007-01-17 21:03:00,0.65656,0.65659,0.65651,0.65652,709899998.0
2007-01-17 21:04:00,0.65648,0.65652,0.65647,0.65652,461600000.0
2007-01-17 21:05:00,0.6565,0.65658,0.65648,0.65653,635599999.0
2007-01-17 21:06:00,0.6565,0.65653,0.65647,0.6565,825099999.0
2007-01-17 21:07:00,0.65649,0.65662,0.65648,0.65655,141600000.0
2007-01-17 21:08:00,0.65655,0.65655,0.65648,0.65652,159699999.0
2007-01-17 21:09:00,0.65665,0.65667,0.65662,0.65665,264900000.0
2007-01-17 21:10:00,0.65666,0.65667,0.65657,0.65657,156100001.0
2007-01-17 21:11:00,0.65657,0.6566,0.65657,0.6566,273300002.0
2007-01-17 21:12:00,0.65657,0.6566,0.65657,0.6566,129300000.0
2007-01-17 21:13:00,0.6566,0.65663,0.65657,0.65657,287200001.0
2007-01-17 21:14:00,0.6566,0.65666,0.65657,0.65658,664300004.0
2007-01-17 21:15:00,0.65659,0.65664,0.65656,0.65664,400200001.0
2007-01-17 21:16:00,0.65663,0.65667,0.6566,0.65667,342999998.0
2007-01-17 21:17:00,0.65667,0.65668,0.65664,0.65666,174399998.0
2007-01-17 21:18:00,0.65663,0.65668,0.65663,0.65665,145799999.0
2007-01-17 21:19:00,0.65666,0.65666,0.65656,0.65656,509300000.0
2007-01-17 21:20:00,0.6566,0.65664,0.65657,0.65657,1369099997.0
2007-01-17 21:21:00,0.65662,0.65672,0.65662,0.65663,311100000.0
2007-01-17 21:22:00,0.65664,0.65675,0.65664,0.65674,567399997.0
2007-01-17 21:23:00,0.65671,0.65675,0.65669,0.65669,137799998.0
2007-01-17 21:24:00,0.65672,0.65676,0.65672,0.65675,191200004.0
2007-01-17 21:25:00,0.65677,0.65681,0.65669,0.65679,346500002.0
2007-01-17 21:26:00,0.65684,0.65695,0.65684,0.65689,157600003.0
2007-01-17 21:27:00,0.65693,0.65693,0.65687,0.65687,185700000.0
2007-01-17 21:28:00,0.65686,0.6569,0.65682,0.65684,320500000.0
2007-01-17 21:29:00,0.65678,0.65678,0.65668,0.65674,105500001.0
2007-01-17 21:30:00,0.65673,0.65681,0.65673,0.65678,88199998.0
2007-01-17 21:31:00,0.65676,0.6568,0.65669,0.65669,193500003.0
2007-01-17 21:32:00,0.65673,0.6568,0.65669,0.65675,532599999.0
2007-01-17 21:33:00,0.65677,0.65684,0.65677,0.65678,312900000.0
2007-01-17 21:34:00,0.65676,0.65676,0.65669,0.65669,507399997.0
2007-01-17 21:35:00,0.65675,0.65675,0.65667,0.65673,259400000.0
2007-01-17 21:36:00,0.65671,0.65673,0.65669,0.65669,126599997.0
2007-01-17 21:37:00,0.65675,0.65675,0.6567,0.65675,244799998.0
2007-01-17 21:38:00,0.65669,0.65669,0.65661,0.65668,125300000.0
2007-01-17 21:39:00,0.65663,0.6567,0.65663,0.65665,142199999.0
2007-01-17 21:40:00,0.65659,0.6567,0.65659,0.65662,342499995.0
2007-01-17 21:41:00,0.6566,0.65676,0.6566,0.65676,122499996.0
2007-01-17 21:42:00,0.65676,0.65679,0.65673,0.65679,214599996.0
2007-01-17 21:43:00,0.65677,0.65683,0.65674,0.65681,367199995.0
2007-01-17 21:44:00,0.65681,0.65681,0.65672,0.65675,471899994.0
2007-01-17 21:45:00,0.65674,0.65681,0.65671,0.65671,215400004.0
2007-01-17 21:46:00,0.65675,0.65675,0.65675,0.65675,440500002.0
2007-01-17 21:47:00,0.65675,0.65677,0.65672,0.65675,283100000.0
2007-01-17 21:48:00,0.65675,0.65675,0.6567,0.65673,115700002.0
2007-01-17 21:49:00,0.65664,0.65673,0.65664,0.65673,155499998.0
2007-01-17 21:50:00,0.65672,0.65674,0.65667,0.6567,99700003.0
2007-01-17 21:51:00,0.65669,0.6567,0.65659,0.65659,281100002.0
2007-01-17 21:52:00,0.65655,0.65665,0.65655,0.65659,78300001.0
2007-01-17 21:53:00,0.65661,0.65663,0.6566,0.65663,149800000.0
2007-01-17 21:54:00,0.65663,0.65665,0.6566,0.65663,348999996.0
2007-01-17 21:55:00,0.65663,0.65663,0.6566,0.6566,122400002.0
2007-01-17 21:56:00,0.65663,0.65663,0.6566,0.6566,154099999.0
2007-01-17 21:57:00,0.65663,0.65663,0.65657,0.65659,244799998.0
2007-01-17 21:58:00,0.65657,0.65665,0.65657,0.65665,160700001.0
2007-01-17 21:59:00,0.65665,0.65667,0.6566,0.65667,484699999.0
2007-01-17 22:00:00,0.65663,0.65663,0.65656,0.65661,214500002.0
2007-01-17 22:01:00,0.65665,0.65667,0.6566,0.65665,308800003.0
2007-01-17 22:02:00,0.65665,0.65667,0.65657,0.6566,486300003.0
2007-01-17 22:03:00,0.6566,0.65662,0.65657,0.65658,398300005.0
2007-01-17 22:04:00,0.65658,0.65662,0.65655,0.65662,409600005.0
2007-01-17 22:05:00,0.65656,0.65663,0.65656,0.65662,156999999.0
2007-01-17 22:06:00,0.65661,0.65663,0.6566,0.65663,138100000.0
2007-01-17 22:07:00,0.6566,0.65662,0.6566,0.65661,77000001.0
2007-01-17 22:08:00,0.65657,0.6566,0.65655,0.65655,363599993.0
2007-01-17 22:09:00,0.65657,0.65665,0.65657,0.65665,196100000.0
2007-01-17 22:10:00,0.6566,0.65669,0.65658,0.65663,165000002.0
2007-01-17 22:11:00,0.65665,0.65665,0.65661,0.65665,96900001.0
2007-01-17 22:12:00,0.65667,0.65669,0.65663,0.65663,280099999.0
2007-01-17 22:13:00,0.65662,0.65663,0.65662,0.65663,75300000.0
2007-01-17 22:14:00,0.65667,0.65667,0.6566,0.65662,209300003.0
2007-01-17 22:15:00,0.65665,0.65668,0.65658,0.65662,559699997.0
2007-01-17 22:16:00,0.65662,0.65663,0.65655,0.65662,695200005.0
2007-01-17 22:17:00,0.65665,0.65666,0.65656,0.65663,205700002.0
2007-01-17 22:18:00,0.65665,0.65665,0.65665,0.65665,58199997.0
2007-01-17 22:19:00,0.65662,0.65663,0.65659,0.65662,127399999.0
2007-01-17 22:20:00,0.65663,0.65663,0.65657,0.65658,88300003.0
2007-01-17 22:21:00,0.65657,0.65663,0.65655,0.65655,333000000.0
2007-01-17 22:22:00,0.65657,0.65663,0.65655,0.65655,578699997.0
2007-01-17 22:23:00,0.65654,0.65666,0.65654,0.65657,482200004.0
2007-01-17 22:24:00,0.6566,0.65665,0.65657,0.65662,425500001.0
2007-01-17 22:25:00,0.6566,0.65666,0.6566,0.65662,166400003.0
2007-01-17 22:26:00,0.65662,0.65665,0.6566,0.65662,309800007.0
2007-01-17 22:27:00,0.65662,0.65662,0.65657,0.65657,59699999.0
2007-01-17 22:28:00,0.6566,0.65663,0.65656,0.65656,277100001.0
2007-01-17 22:29:00,0.65661,0.65664,0.65656,0.65656,375100000.0
2007-01-17 22:30:00,0.65659,0.65665,0.65659,0.65662,70400001.0
2007-01-17 22:31:00,0.65663,0.65663,0.6566,0.6566,121900001.0
2007-01-17 22:32:00,0.65662,0.65662,0.65655,0.65655,276400002.0
2007-01-17 22:33:00,0.65655,0.65662,0.65655,0.65662,228299996.0
2007-01-17 22:34:00,0.65662,0.65662,0.65657,0.6566,290700001.0
2007-01-17 22:35:00,0.6566,0.65663,0.65655,0.65663,175799995.0
2007-01-17 22:36:00,0.65663,0.65665,0.65659,0.65665,106900000.0
2007-01-17 22:37:00,0.65665,0.65665,0.6566,0.6566,218000002.0
2007-01-17 22:38:00,0.65659,0.65661,0.65659,0.65661,35800001.0
2007-01-17 22:39:00,0.65661,0.65662,0.65657,0.65657,318099998.0
2007-01-17 22:40:00,0.65655,0.6566,0.65655,0.6566,318500001.0
2007-01-17 22:41:00,0.6566,0.65664,0.6566,0.65662,415699998.0
2007-01-17 22:42:00,0.65652,0.65662,0.65652,0.65655,246800001.0
2007-01-17 22:43:00,0.65659,0.65665,0.65655,0.65655,171400003.0
2007-01-17 22:44:00,0.65657,0.65658,0.65655,0.65657,91000001.0
2007-01-17 22:45:00,0.65659,0.6566,0.65656,0.65657,247099997.0
2007-01-17 22:46:00,0.65659,0.65659,0.65651,0.65651,172400000.0
2007-01-17 22:47:00,0.65656,0.65659,0.6565,0.6565,130800002.0
2007-01-17 22:48:00,0.6565,0.65658,0.65646,0.65648,250499999.0
2007-01-17 22:49:00,0.65661,0.65669,0.65659,0.6566,146199999.0
2007-01-17 22:50:00,0.65663,0.65663,0.6565,0.6565,78800000.0
2007-01-17 22:51:00,0.65651,0.65655,0.65651,0.65654,86400001.0
2007-01-17 22:52:00,0.65655,0.65656,0.65654,0.65655,83499998.0
2007-01-17 22:53:00,0.65653,0.65659,0.65649,0.65657,115100000.0
2007-01-17 22:54:00,0.65656,0.6566,0.65652,0.65654,123999998.0
2007-01-17 22:55:00,0.65653,0.65655,0.65653,0.65655,107100000.0
2007-01-17 22:56:00,0.65654,0.65654,0.65646,0.65648,84099998.0
2007-01-17 22:57:00,0.65646,0.65651,0.65645,0.65651,296999997.0
2007-01-17 22:58:00,0.65647,0.65653,0.65638,0.65644,316000005.0
2007-01-17 22:59:00,0.65644,0.65644,0.65631,0.65631,334100004.0
2007-01-17 23:00:00,0.65616,0.65649,0.65616,0.65641,196999998.0
2007-01-17 23:01:00,0.65646,0.65649,0.65639,0.65647,171600000.0
2007-01-17 23:02:00,0.65642,0.65651,0.65642,0.65646,153300000.0
2007-01-17 23:03:00,0.65649,0.65653,0.65645,0.65653,179100003.0
2007-01-17 23:04:00,0.65653,0.65653,0.65645,0.6565,155300000.0
2007-01-17 23:05:00,0.65642,0.65653,0.65642,0.65653,179799995.0
2007-01-17 23:06:00,0.65655,0.65657,0.65653,0.65655,137500000.0
2007-01-17 23:07:00,0.65652,0.65655,0.65652,0.65655,22300000.0
2007-01-17 23:08:00,0.65651,0.65656,0.65651,0.65652,66700001.0
2007-01-17 23:09:00,0.65655,0.65655,0.65646,0.6565,232500001.0
2007-01-17 23:10:00,0.65651,0.65653,0.65647,0.65653,71100002.0
2007-01-17 23:11:00,0.65658,0.65658,0.6565,0.65652,306799996.0
2007-01-17 23:12:00,0.65651,0.65658,0.65648,0.65658,84100000.0
2007-01-17 23:13:00,0.65652,0.65655,0.65652,0.65655,81200000.0
2007-01-17 23:14:00,0.65653,0.65657,0.65648,0.65648,81000001.0
2007-01-17 23:15:00,0.65649,0.65655,0.65649,0.65654,115200000.0
2007-01-17 23:16:00,0.65652,0.65653,0.65648,0.6565,198300000.0
2007-01-17 23:17:00,0.65655,0.65658,0.6565,0.65658,136699998.0
2007-01-17 23:18:00,0.65653,0.65653,0.6565,0.6565,92600003.0
2007-01-17 23:19:00,0.65651,0.65651,0.6565,0.6565,81500000.0
2007-01-17 23:20:00,0.65646,0.65653,0.65646,0.65653,116700000.0
2007-01-17 23:21:00,0.65653,0.65653,0.65647,0.65651,168400002.0
2007-01-17 23:22:00,0.65652,0.65656,0.65652,0.65652,47500000.0
2007-01-17 23:23:00,0.65651,0.65656,0.65648,0.65653,167600000.0
2007-01-17 23:24:00,0.65653,0.65656,0.6565,0.6565,194900003.0
2007-01-17 23:25:00,0.6565,0.65655,0.6565,0.65655,64600001.0
2007-01-17 23:26:00,0.65653,0.65655,0.65651,0.65655,122799999.0
2007-01-17 23:27:00,0.65651,0.65657,0.65651,0.65652,214800002.0
2007-01-17 23:28:00,0.65655,0.65659,0.65648,0.65657,277399994.0
2007-01-17 23:29:00,0.65651,0.6566,0.65648,0.65654,84100000.0
2007-01-17 23:30:00,0.65658,0.65661,0.65651,0.65653,152699999.0
2007-01-17 23:31:00,0.65653,0.65654,0.65647,0.65654,109999998.0
2007-01-17 23:32:00,0.65655,0.65655,0.65649,0.65655,169299996.0
2007-01-17 23:33:00,0.65658,0.65658,0.6565,0.65655,171799996.0
2007-01-17 23:34:00,0.65655,0.65655,0.6565,0.65652,169400000.0
2007-01-17 23:35:00,0.65652,0.65652,0.6564,0.65642,209099995.0
2007-01-17 23:36:00,0.65641,0.65647,0.65641,0.65647,62300001.0
2007-01-17 23:37:00,0.65652,0.65655,0.65648,0.65655,124099998.0
2007-01-17 23:38:00,0.65651,0.65659,0.65647,0.65647,107000000.0
2007-01-17 23:39:00,0.65652,0.65654,0.6565,0.6565,127299999.0
2007-01-17 23:40:00,0.65652,0.65652,0.65651,0.65651,61500000.0
2007-01-17 23:41:00,0.65654,0.65654,0.65649,0.6565,55000000.0
2007-01-17 23:42:00,0.65653,0.65659,0.6565,0.65652,271300001.0
2007-01-17 23:43:00,0.65658,0.6566,0.65656,0.65657,139100001.0
2007-01-17 23:44:00,0.65655,0.65659,0.6565,0.6565,155100000.0
2007-01-17 23:45:00,0.65647,0.65656,0.65647,0.65655,109200000.0
2007-01-17 23:46:00,0.65655,0.65663,0.65655,0.65663,103699997.0
2007-01-17 23:47:00,0.65665,0.65665,0.6566,0.65662,139200005.0
2007-01-17 23:48:00,0.65662,0.65663,0.65655,0.65663,212900000.0
2007-01-17 23:49:00,0.6566,0.65663,0.65655,0.65663,255500002.0
2007-01-17 23:50:00,0.6566,0.6566,0.6566,0.6566,28000000.0
2007-01-17 23:51:00,0.65657,0.6566,0.65657,0.6566,103299997.0
2007-01-17 23:52:00,0.65653,0.65662,0.65653,0.65662,142400000.0
2007-01-17 23:53:00,0.65662,0.65664,0.65657,0.65657,72800000.0
2007-01-17 23:54:00,0.65665,0.65667,0.6566,0.6566,194500001.0
2007-01-17 23:55:00,0.65665,0.65665,0.6566,0.65665,79800002.0
2007-01-17 23:56:00,0.65663,0.65663,0.65658,0.65662,267799993.0
2007-01-17 23:57:00,0.65663,0.65665,0.65657,0.65657,170800001.0
2007-01-17 23:58:00,0.65662,0.65662,0.65633,0.65633,21200000.0
2007-01-17 23:59:00,0.65664,0.65671,0.65664,0.65667,90599999.0
2007-01-18 00:00:00,0.65659,0.65659,0.65652,0.65654,248499995.0
2007-01-18 00:01:00,0.65656,0.65662,0.65655,0.65662,137399999.0
2007-01-18 00:02:00,0.6566,0.6566,0.65655,0.65655,31900000.0
2007-01-18 00:03:00,0.65658,0.65663,0.65656,0.6566,174700000.0
2007-01-18 00:04:00,0.6566,0.6566,0.6566,0.6566,12000000.0
2007-01-18 00:05:00,0.65656,0.65656,0.65652,0.65652,140299998.0
2007-01-18 00:06:00,0.65648,0.6566,0.65648,0.65655,190599997.0
2007-01-18 00:07:00,0.6565,0.65655,0.65645,0.6565,152700001.0
2007-01-18 00:08:00,0.65654,0.65659,0.65651,0.65655,208599996.0
2007-01-18 00:09:00,0.65659,0.65659,0.65652,0.65652,106800000.0
2007-01-18 00:10:00,0.65656,0.65658,0.65652,0.65652,118899999.0
2007-01-18 00:11:00,0.65657,0.65662,0.65654,0.65655,117699999.0
2007-01-18 00:12:00,0.65655,0.65656,0.65655,0.65656,34200000.0
2007-01-18 00:13:00,0.65662,0.65669,0.65662,0.65669,188100003.0
2007-01-18 00:14:00,0.65668,0.65668,0.65667,0.65667,89100001.0
2007-01-18 00:15:00,0.65672,0.65672,0.65665,0.65665,46100001.0
2007-01-18 00:16:00,0.65663,0.65668,0.65663,0.65668,110400000.0
2007-01-18 00:17:00,0.65671,0.65671,0.65663,0.65663,103600001.0
2007-01-18 00:18:00,0.65675,0.65686,0.65669,0.65673,198900006.0
2007-01-18 00:19:00,0.65667,0.65667,0.65663,0.65663,13600000.0
2007-01-18 00:20:00,0.65667,0.6567,0.65667,0.6567,102600000.0
2007-01-18 00:21:00,0.65666,0.65666,0.65661,0.65661,42200000.0
2007-01-18 00:22:00,0.65664,0.65665,0.65657,0.65665,87999998.0
2007-01-18 00:23:00,0.65661,0.65663,0.65658,0.65658,129299996.0
2007-01-18 00:24:00,0.65661,0.65665,0.65659,0.65662,249400003.0
2007-01-18 00:25:00,0.65664,0.65667,0.65663,0.65663,158200000.0
2007-01-18 00:26:00,0.65667,0.65668,0.6566,0.65668,54200002.0
2007-01-18 00:27:00,0.6567,0.65676,0.65661,0.65667,209300004.0
2007-01-18 00:28:00,0.65674,0.65679,0.65673,0.65673,104599998.0
2007-01-18 00:29:00,0.65677,0.65677,0.65669,0.65669,163999999.0
2007-01-18 00:30:00,0.65675,0.65675,0.6567,0.65673,117700003.0
2007-01-18 00:31:00,0.65671,0.65672,0.65671,0.65672,31900000.0
2007-01-18 00:32:00,0.65675,0.65684,0.65675,0.6568,22300000.0
2007-01-18 00:33:00,0.6567,0.65677,0.65668,0.65674,129400002.0
2007-01-18 00:34:00,0.65665,0.65673,0.65664,0.65673,138699999.0
2007-01-18 00:35:00,0.65673,0.65686,0.65673,0.65684,64099999.0
2007-01-18 00:36:00,0.65676,0.65679,0.65667,0.65672,145699999.0
2007-01-18 00:37:00,0.65673,0.65673,0.65669,0.65669,43099998.0
2007-01-18 00:38:00,0.65668,0.65674,0.65664,0.65667,130299999.0
2007-01-18 00:39:00,0.65667,0.65673,0.65665,0.65673,159500001.0
2007-01-18 00:40:00,0.65668,0.65672,0.65663,0.65663,79500002.0
2007-01-18 00:41:00,0.6566,0.65667,0.6566,0.65665,183200002.0
2007-01-18 00:42:00,0.65663,0.65669,0.65661,0.65669,78300000.0
2007-01-18 00:43:00,0.6566,0.65667,0.6566,0.65666,215000003.0
2007-01-18 00:44:00,0.65675,0.65677,0.6567,0.65673,252499998.0
2007-01-18 00:45:00,0.65668,0.6567,0.65668,0.6567,11100000.0
2007-01-18 00:46:00,0.6567,0.65675,0.65667,0.65675,154600000.0
2007-01-18 00:47:00,0.65673,0.65675,0.65672,0.65672,95200000.0
2007-01-18 00:48:00,0.65668,0.65673,0.65668,0.65671,156500002.0
2007-01-18 00:49:00,0.65655,0.65663,0.6565,0.65654,114999999.0
2007-01-18 00:50:00,0.6567,0.65676,0.65651,0.65663,97400000.0
2007-01-18 00:51:00,0.65677,0.65677,0.65666,0.65672,99500001.0
2007-01-18 00:52:00,0.65668,0.6567,0.65665,0.65665,48200001.0
2007-01-18 00:53:00,0.65654,0.65664,0.65647,0.65655,107699998.0
2007-01-18 00:54:00,0.6567,0.6567,0.65667,0.65667,35400000.0
2007-01-18 00:55:00,0.65668,0.65668,0.65664,0.65667,73100001.0
2007-01-18 00:56:00,0.65672,0.65676,0.65651,0.65651,60799998.0
2007-01-18 00:57:00,0.65668,0.65676,0.65668,0.65676,70400000.0
2007-01-18 00:58:00,0.65675,0.65677,0.65675,0.65677,59000000.0
2007-01-18 00:59:00,0.65675,0.65675,0.65672,0.65672,58199998.0
2007-01-18 01:00:00,0.6567,0.65672,0.6567,0.65672,26799999.0
2007-01-18 01:01:00,0.65667,0.65673,0.65667,0.65673,19900000.0
2007-01-18 01:02:00,0.65673,0.65673,0.65672,0.65672,97400002.0
2007-01-18 01:03:00,0.65672,0.65673,0.65666,0.6567,233399995.0
2007-01-18 01:04:00,0.65672,0.65672,0.65667,0.65672,66500000.0
2007-01-18 01:05:00,0.65668,0.65675,0.65667,0.65675,151699997.0
2007-01-18 01:06:00,0.65675,0.65675,0.65673,0.65675,177299998.0
2007-01-18 01:07:00,0.65672,0.65678,0.65668,0.65668,106299999.0
2007-01-18 01:08:00,0.6567,0.65675,0.6567,0.65673,133100000.0
2007-01-18 01:09:00,0.65675,0.65675,0.6567,0.65673,136099999.0
2007-01-18 01:10:00,0.65675,0.65675,0.6567,0.65673,246699994.0
2007-01-18 01:11:00,0.65673,0.65674,0.6567,0.6567,112499999.0
2007-01-18 01:12:00,0.65667,0.65672,0.65667,0.65672,195899999.0
2007-01-18 01:13:00,0.65673,0.65675,0.65673,0.65675,90499998.0
2007-01-18 01:14:00,0.65672,0.65673,0.65664,0.65665,143900000.0
2007-01-18 01:15:00,0.65666,0.65673,0.65665,0.65673,217100004.0
2007-01-18 01:16:00,0.65668,0.65668,0.65663,0.65666,85999998.0
2007-01-18 01:17:00,0.65665,0.65666,0.65656,0.65665,190999996.0
2007-01-18 01:18:00,0.65658,0.65662,0.65658,0.65662,76700001.0
2007-01-18 01:19:00,0.65661,0.65665,0.65659,0.65665,145400001.0
2007-01-18 01:20:00,0.65666,0.6567,0.65663,0.6567,191700000.0
2007-01-18 01:21:00,0.65667,0.6567,0.65666,0.65669,95600000.0
2007-01-18 01:22:00,0.65666,0.6567,0.65665,0.6567,92000000.0
2007-01-18 01:23:00,0.65668,0.65668,0.65664,0.65664,9600000.0
2007-01-18 01:24:00,0.65661,0.65664,0.65661,0.65664,156500001.0
2007-01-18 01:25:00,0.65667,0.65667,0.65664,0.65664,139699999.0
2007-01-18 01:26:00,0.65667,0.65667,0.65657,0.65662,145400002.0
2007-01-18 01:27:00,0.65666,0.65666,0.65657,0.65659,95600000.0
2007-01-18 01:28:00,0.65667,0.65668,0.65663,0.65663,24500000.0
2007-01-18 01:29:00,0.65665,0.65667,0.65663,0.65667,67600002.0
2007-01-18 01:30:00,0.65661,0.65662,0.65661,0.65662,45400002.0
2007-01-18 01:31:00,0.65658,0.65663,0.65658,0.65662,70699999.0
2007-01-18 01:32:00,0.65662,0.65667,0.65657,0.65662,94300001.0
2007-01-18 01:33:00,0.65659,0.65663,0.65659,0.6566,78199996.0
2007-01-18 01:34:00,0.65664,0.65665,0.6566,0.65665,122300000.0
2007-01-18 01:35:00,0.65665,0.65665,0.65658,0.6566,118800003.0
2007-01-18 01:36:00,0.6566,0.65662,0.65658,0.65658,73300001.0
2007-01-18 01:37:00,0.6566,0.6566,0.65657,0.6566,98600000.0
2007-01-18 01:38:00,0.65657,0.65662,0.65651,0.6566,132300000.0
2007-01-18 01:39:00,0.65665,0.65667,0.6566,0.65667,99899998.0
2007-01-18 01:40:00,0.65661,0.65666,0.65661,0.65663,184300002.0
2007-01-18 01:41:00,0.65663,0.65671,0.65663,0.65663,201600002.0
2007-01-18 01:42:00,0.65661,0.65661,0.65654,0.65654,153300000.0
2007-01-18 01:43:00,0.65659,0.65659,0.65659,0.65659,29500000.0
2007-01-18 01:44:00,0.65665,0.65665,0.65656,0.65657,147599997.0
2007-01-18 01:45:00,0.6566,0.65666,0.65656,0.65664,145600002.0
2007-01-18 01:46:00,0.65664,0.65664,0.65652,0.65652,115899998.0
2007-01-18 01:47:00,0.65645,0.6566,0.65641,0.65659,149400003.0
2007-01-18 01:48:00,0.65653,0.65655,0.65652,0.65655,81000000.0
2007-01-18 01:49:00,0.6565,0.65652,0.65645,0.65645,118399999.0
2007-01-18 01:50:00,0.65647,0.65662,0.65647,0.65656,201800001.0
2007-01-18 01:51:00,0.65655,0.65657,0.65652,0.65657,95699999.0
2007-01-18 01:52:00,0.65647,0.65653,0.65646,0.65653,157400003.0
2007-01-18 01:53:00,0.6565,0.6565,0.65638,0.65645,171399995.0
2007-01-18 01:54:00,0.65644,0.6565,0.65636,0.6565,68900000.0
2007-01-18 01:55:00,0.6565,0.65653,0.65646,0.65649,129399997.0
2007-01-18 01:56:00,0.65647,0.65653,0.65647,0.65653,265300000.0
2007-01-18 01:57:00,0.65652,0.65655,0.65652,0.65655,171199998.0
2007-01-18 01:58:00,0.6565,0.65655,0.6565,0.65655,132700002.0
2007-01-18 01:59:00,0.65651,0.65653,0.6565,0.65652,47200000.0
2007-01-18 02:00:00,0.65652,0.65661,0.65648,0.65656,117499998.0
2007-01-18 02:01:00,0.65663,0.65663,0.65652,0.65663,270199999.0
2007-01-18 02:02:00,0.65662,0.65665,0.65657,0.65657,69100001.0
2007-01-18 02:03:00,0.65653,0.65653,0.65642,0.65649,143199999.0
2007-01-18 02:04:00,0.65655,0.65655,0.65647,0.65655,52700000.0
2007-01-18 02:05:00,0.65655,0.65657,0.65647,0.65652,94300000.0
2007-01-18 02:06:00,0.65647,0.65658,0.65647,0.6565,77400000.0
2007-01-18 02:07:00,0.65655,0.65657,0.6565,0.65652,141900000.0
2007-01-18 02:08:00,0.65652,0.65655,0.6565,0.6565,63800000.0
2007-01-18 02:09:00,0.65654,0.65658,0.65653,0.65653,143899997.0
2007-01-18 02:10:00,0.65652,0.65664,0.65652,0.65657,190499998.0
2007-01-18 02:11:00,0.65657,0.65662,0.65651,0.65651,175099997.0
2007-01-18 02:12:00,0.6565,0.65652,0.6565,0.65652,79799999.0
2007-01-18 02:13:00,0.65645,0.65656,0.65645,0.65656,27900000.0
2007-01-18 02:14:00,0.65652,0.65661,0.65652,0.65655,117400001.0
2007-01-18 02:15:00,0.65652,0.65657,0.6565,0.65655,100699998.0
2007-01-18 02:16:00,0.65655,0.65656,0.65648,0.65652,179599995.0
2007-01-18 02:17:00,0.65653,0.65658,0.65653,0.65653,178299998.0
2007-01-18 02:18:00,0.6565,0.6565,0.6565,0.6565,16700000.0
2007-01-18 02:19:00,0.6565,0.65655,0.65649,0.65655,79900000.0
2007-01-18 02:20:00,0.6565,0.65658,0.6565,0.65658,55100000.0
2007-01-18 02:21:00,0.65653,0.65661,0.6565,0.65661,141199999.0
2007-01-18 02:22:00,0.65661,0.65662,0.65655,0.65655,241100001.0
2007-01-18 02:23:00,0.65661,0.65664,0.65657,0.65663,142299999.0
2007-01-18 02:24:00,0.65662,0.65663,0.65656,0.6566,119799997.0
2007-01-18 02:25:00,0.65659,0.6566,0.65651,0.65656,80500000.0
2007-01-18 02:26:00,0.65657,0.65662,0.65657,0.65659,84599999.0
2007-01-18 02:27:00,0.65654,0.65662,0.65653,0.65653,128000002.0
2007-01-18 02:28:00,0.65655,0.65662,0.65655,0.65655,55200000.0
2007-01-18 02:29:00,0.65655,0.65662,0.65651,0.65662,81899998.0
2007-01-18 02:30:00,0.6566,0.65662,0.65657,0.65657,75799997.0
2007-01-18 02:31:00,0.65656,0.65664,0.65654,0.65654,122299998.0
2007-01-18 02:32:00,0.6566,0.6566,0.65657,0.6566,112200000.0
2007-01-18 02:33:00,0.65657,0.65662,0.65657,0.6566,188500004.0
2007-01-18 02:34:00,0.65655,0.65663,0.65655,0.65663,80599998.0
2007-01-18 02:35:00,0.6566,0.6566,0.6566,0.6566,41700001.0
2007-01-18 02:36:00,0.65656,0.65657,0.65651,0.65654,224200002.0
2007-01-18 02:37:00,0.6566,0.65663,0.65659,0.6566,147500000.0
2007-01-18 02:38:00,0.65659,0.65659,0.65651,0.65653,68600000.0
2007-01-18 02:39:00,0.65656,0.65656,0.65653,0.65654,156500001.0
2007-01-18 02:40:00,0.6566,0.6566,0.65655,0.6566,61500001.0
2007-01-18 02:41:00,0.65647,0.65661,0.65644,0.6566,214399995.0
2007-01-18 02:42:00,0.65655,0.6566,0.65655,0.6566,32200000.0
2007-01-18 02:43:00,0.65651,0.65651,0.65637,0.65638,63300000.0
2007-01-18 02:44:00,0.65657,0.6566,0.65657,0.6566,208000001.0
2007-01-18 02:45:00,0.65652,0.65655,0.65649,0.65655,42999999.0
2007-01-18 02:46:00,0.65655,0.6566,0.65655,0.65657,76500003.0
2007-01-18 02:47:00,0.65659,0.65661,0.65655,0.65661,148200002.0
2007-01-18 02:48:00,0.65661,0.65661,0.65656,0.65656,60100001.0
2007-01-18 02:49:00,0.6566,0.65661,0.65653,0.65661,114800001.0
2007-01-18 02:50:00,0.65656,0.6566,0.65654,0.6566,129499999.0
2007-01-18 02:51:00,0.65657,0.65657,0.65651,0.65653,84600001.0
2007-01-18 02:52:00,0.65653,0.6566,0.65651,0.6566,95599999.0
2007-01-18 02:53:00,0.6566,0.6566,0.65652,0.65655,140799999.0
2007-01-18 02:54:00,0.6566,0.6566,0.65653,0.65656,211299996.0
2007-01-18 02:55:00,0.65657,0.6566,0.65657,0.6566,75999998.0
2007-01-18 02:56:00,0.65658,0.6566,0.65655,0.6566,67700002.0
2007-01-18 02:57:00,0.65654,0.65656,0.65654,0.65656,33499999.0
2007-01-18 02:58:00,0.6566,0.65666,0.65656,0.65666,144299998.0
2007-01-18 02:59:00,0.65663,0.65663,0.65658,0.6566,70200001.0
2007-01-18 03:00:00,0.65661,0.65663,0.65658,0.65658,164200000.0
2007-01-18 03:01:00,0.65656,0.65662,0.65655,0.6566,160799999.0
2007-01-18 03:02:00,0.65664,0.65665,0.6566,0.65665,116299999.0
2007-01-18 03:03:00,0.6566,0.65662,0.65659,0.65662,72000001.0
2007-01-18 03:04:00,0.65663,0.65665,0.6566,0.6566,143999996.0
2007-01-18 03:05:00,0.65656,0.65671,0.65652,0.65658,171600004.0
2007-01-18 03:06:00,0.65665,0.65665,0.65653,0.6566,264199999.0
2007-01-18 03:07:00,0.65655,0.65661,0.65655,0.6566,170000002.0
2007-01-18 03:08:00,0.6566,0.65662,0.6566,0.65662,58200001.0
2007-01-18 03:09:00,0.65663,0.65663,0.65655,0.65655,60000001.0
2007-01-18 03:10:00,0.65663,0.65666,0.65659,0.6566,117399997.0
2007-01-18 03:11:00,0.65658,0.65671,0.65658,0.65669,79200000.0
2007-01-18 03:12:00,0.6567,0.6567,0.65656,0.65658,121400003.0
2007-01-18 03:13:00,0.6566,0.65663,0.6566,0.65663,70900002.0
2007-01-18 03:14:00,0.65665,0.65665,0.65662,0.65662,50200000.0
2007-01-18 03:15:00,0.65663,0.65663,0.65657,0.65657,62299999.0
2007-01-18 03:16:00,0.65662,0.65662,0.65647,0.65647,93100000.0
2007-01-18 03:17:00,0.65653,0.65664,0.6565,0.65664,68200001.0
2007-01-18 03:18:00,0.65665,0.65665,0.65657,0.65665,153199999.0
2007-01-18 03:19:00,0.6566,0.65662,0.65639,0.65639,190100000.0
2007-01-18 03:20:00,0.65661,0.65662,0.65657,0.6566,107900001.0
2007-01-18 03:21:00,0.6566,0.65664,0.65658,0.65664,220300003.0
2007-01-18 03:22:00,0.65661,0.65666,0.65657,0.65662,88800000.0
2007-01-18 03:23:00,0.65661,0.65661,0.65659,0.65659,36700001.0
2007-01-18 03:24:00,0.65655,0.65658,0.65652,0.65658,61199999.0
2007-01-18 03:25:00,0.65662,0.65662,0.6566,0.6566,12800000.0
2007-01-18 03:26:00,0.65665,0.65665,0.65656,0.65663,157300002.0
2007-01-18 03:27:00,0.65662,0.65662,0.65655,0.6566,43100000.0
2007-01-18 03:28:00,0.65663,0.65669,0.6566,0.65669,200700002.0
2007-01-18 03:29:00,0.65668,0.65668,0.65667,0.65667,15600000.0
2007-01-18 03:30:00,0.65662,0.65664,0.6566,0.65664,150200002.0
2007-01-18 03:31:00,0.65665,0.65665,0.65657,0.65661,107099996.0
2007-01-18 03:32:00,0.6566,0.65667,0.6566,0.65667,64000002.0
2007-01-18 03:33:00,0.65655,0.65668,0.65655,0.65663,237199998.0
2007-01-18 03:34:00,0.65665,0.65668,0.65657,0.6566,167399997.0
2007-01-18 03:35:00,0.65656,0.65666,0.65656,0.65665,69000001.0
2007-01-18 03:36:00,0.65663,0.65663,0.6566,0.6566,60800002.0
2007-01-18 03:37:00,0.65662,0.65666,0.65661,0.65663,145500001.0
2007-01-18 03:38:00,0.65668,0.6567,0.65662,0.65663,207999999.0
2007-01-18 03:39:00,0.65673,0.65673,0.65665,0.65673,182099999.0
2007-01-18 03:40:00,0.6567,0.65672,0.6567,0.65672,8000000.0
2007-01-18 03:41:00,0.65662,0.65663,0.65662,0.65663,10500000.0
2007-01-18 03:42:00,0.65665,0.65665,0.65662,0.65665,100500003.0
2007-01-18 03:43:00,0.65661,0.65661,0.65659,0.65659,29500001.0
2007-01-18 03:44:00,0.65655,0.65662,0.65655,0.65655,135900000.0
2007-01-18 03:45:00,0.65659,0.65663,0.65659,0.65663,79000000.0
2007-01-18 03:46:00,0.6566,0.6566,0.65652,0.65652,108500001.0
2007-01-18 03:47:00,0.65653,0.65653,0.65647,0.65647,120199999.0
2007-01-18 03:48:00,0.65653,0.65662,0.65653,0.65662,47100001.0
2007-01-18 03:49:00,0.65663,0.65663,0.65653,0.65654,144900000.0
2007-01-18 03:50:00,0.65649,0.65659,0.65649,0.65654,119400001.0
2007-01-18 03:51:00,0.65657,0.65661,0.65657,0.65661,18899999.0
2007-01-18 03:52:00,0.65661,0.65661,0.65647,0.65659,128499997.0
2007-01-18 03:53:00,0.65664,0.65664,0.65649,0.65653,106200001.0
2007-01-18 03:54:00,0.65655,0.65655,0.65647,0.65647,164299997.0
2007-01-18 03:55:00,0.65647,0.65653,0.65647,0.65653,54200002.0
2007-01-18 03:56:00,0.65655,0.65658,0.65646,0.65658,112400001.0
2007-01-18 03:57:00,0.65657,0.6566,0.6565,0.65654,187899998.0
2007-01-18 03:58:00,0.65647,0.65656,0.65647,0.65655,106099998.0
2007-01-18 03:59:00,0.65653,0.65663,0.65653,0.65662,156900001.0
2007-01-18 04:00:00,0.65662,0.65663,0.65657,0.65661,160800002.0
2007-01-18 04:01:00,0.65655,0.65662,0.65655,0.65657,97400002.0
2007-01-18 04:02:00,0.65655,0.65661,0.65654,0.65661,113800002.0
2007-01-18 04:03:00,0.65665,0.65665,0.65658,0.65661,66600001.0
2007-01-18 04:04:00,0.65663,0.65663,0.65653,0.65653,143299999.0
2007-01-18 04:05:00,0.65654,0.65654,0.65645,0.65651,93300000.0
2007-01-18 04:06:00,0.65654,0.65654,0.6565,0.65651,162999997.0
2007-01-18 04:07:00,0.65657,0.65658,0.65657,0.65658,46100001.0
2007-01-18 04:08:00,0.65662,0.65662,0.6566,0.6566,42200002.0
2007-01-18 04:09:00,0.65661,0.65661,0.65652,0.65655,26300000.0
2007-01-18 04:10:00,0.65648,0.65651,0.65648,0.65651,64100000.0
2007-01-18 04:11:00,0.65657,0.65658,0.65649,0.65653,137600001.0
2007-01-18 04:12:00,0.65657,0.65664,0.65653,0.65655,152300001.0
2007-01-18 04:13:00,0.65655,0.65655,0.65652,0.65655,191800001.0
2007-01-18 04:14:00,0.65653,0.65653,0.65649,0.65649,22300000.0
2007-01-18 04:15:00,0.65648,0.65655,0.65648,0.65652,165400000.0
2007-01-18 04:16:00,0.65649,0.65656,0.6564,0.65656,134200000.0
2007-01-18 04:17:00,0.65658,0.65658,0.65654,0.65656,98700002.0
2007-01-18 04:18:00,0.65656,0.6566,0.65655,0.6566,128699999.0
2007-01-18 04:19:00,0.65658,0.65661,0.65654,0.65654,90100003.0
2007-01-18 04:20:00,0.65652,0.65658,0.65652,0.65656,109000002.0
2007-01-18 04:21:00,0.65658,0.65661,0.65653,0.6566,97000000.0
2007-01-18 04:22:00,0.65653,0.65658,0.65646,0.65646,184399997.0
2007-01-18 04:23:00,0.65657,0.6566,0.65657,0.65657,87800000.0
2007-01-18 04:24:00,0.6565,0.65657,0.65649,0.65657,112900001.0
2007-01-18 04:25:00,0.65658,0.65663,0.65657,0.65663,74399999.0
2007-01-18 04:26:00,0.65656,0.65665,0.65656,0.65665,134900000.0
2007-01-18 04:27:00,0.65663,0.65665,0.65656,0.65661,116400001.0
2007-01-18 04:28:00,0.65659,0.65664,0.65655,0.6566,160199993.0
2007-01-18 04:29:00,0.65653,0.65653,0.65652,0.65652,93500000.0
2007-01-18 04:30:00,0.6565,0.6566,0.6565,0.6566,78300000.0
2007-01-18 04:31:00,0.65663,0.65665,0.6566,0.65663,262100001.0
2007-01-18 04:32:00,0.65662,0.65662,0.65656,0.65656,106800002.0
2007-01-18 04:33:00,0.65658,0.65663,0.65658,0.65663,37000001.0
2007-01-18 04:34:00,0.65662,0.65662,0.65655,0.65655,139300001.0
2007-01-18 04:35:00,0.65653,0.65653,0.65649,0.65649,37400000.0
2007-01-18 04:36:00,0.65652,0.65665,0.65652,0.65665,92700003.0
2007-01-18 04:37:00,0.65661,0.65667,0.6566,0.6566,97999998.0
2007-01-18 04:38:00,0.65657,0.65665,0.65656,0.65665,100499998.0
2007-01-18 04:39:00,0.65662,0.65662,0.65655,0.65659,349600002.0
2007-01-18 04:40:00,0.65664,0.65664,0.65657,0.65662,32400000.0
2007-01-18 04:41:00,0.65665,0.65665,0.65663,0.65663,90999999.0
2007-01-18 04:42:00,0.65665,0.65665,0.65657,0.65661,81800001.0
2007-01-18 04:43:00,0.65659,0.65665,0.65659,0.65663,166000002.0
2007-01-18 04:44:00,0.6566,0.65671,0.6566,0.65664,120400000.0
2007-01-18 04:45:00,0.65655,0.65663,0.65655,0.65663,106500000.0
2007-01-18 04:46:00,0.65663,0.65665,0.65663,0.65665,39400000.0
2007-01-18 04:47:00,0.65663,0.65663,0.65656,0.65657,21600000.0
2007-01-18 04:48:00,0.65657,0.65662,0.65646,0.65659,207000000.0
2007-01-18 04:49:00,0.65659,0.65668,0.65659,0.65668,61500000.0
2007-01-18 04:50:00,0.65665,0.65665,0.65657,0.65662,126100002.0
2007-01-18 04:51:00,0.65654,0.65663,0.65653,0.65663,134199997.0
2007-01-18 04:52:00,0.65662,0.65665,0.65662,0.65665,19900000.0
2007-01-18 04:53:00,0.65662,0.65662,0.65653,0.65656,78900000.0
2007-01-18 04:54:00,0.65656,0.65662,0.65656,0.65662,102400002.0
2007-01-18 04:55:00,0.65661,0.65664,0.65656,0.65662,123700003.0
2007-01-18 04:56:00,0.65662,0.65667,0.65661,0.65667,90799999.0
2007-01-18 04:57:00,0.6566,0.65662,0.65655,0.65662,135600000.0
2007-01-18 04:58:00,0.65654,0.65655,0.6565,0.65654,187000000.0
2007-01-18 04:59:00,0.65655,0.65655,0.65652,0.65652,74300002.0
2007-01-18 05:00:00,0.65651,0.65661,0.65651,0.65661,68999998.0
2007-01-18 05:01:00,0.65663,0.65681,0.65663,0.65671,192099996.0
2007-01-18 05:02:00,0.65672,0.65674,0.65672,0.65674,12000000.0
2007-01-18 05:03:00,0.65679,0.65679,0.65672,0.65673,146600000.0
2007-01-18 05:04:00,0.65675,0.6568,0.65669,0.65673,227699998.0
2007-01-18 05:05:00,0.65678,0.65678,0.6567,0.65678,132199998.0
2007-01-18 05:06:00,0.65682,0.65683,0.65677,0.6568,96699997.0
2007-01-18 05:07:00,0.65676,0.65681,0.65672,0.65677,235400003.0
2007-01-18 05:08:00,0.65684,0.6569,0.6568,0.6568,91600001.0
2007-01-18 05:09:00,0.65682,0.65688,0.65682,0.65686,142799998.0
2007-01-18 05:10:00,0.6568,0.65681,0.6568,0.65681,115399997.0
2007-01-18 05:11:00,0.65682,0.65682,0.65675,0.65675,108399999.0
2007-01-18 05:12:00,0.65681,0.65683,0.65675,0.6568,195600002.0
2007-01-18 05:13:00,0.65686,0.65686,0.65678,0.65684,160299998.0
2007-01-18 05:14:00,0.65682,0.65682,0.65674,0.65675,105199999.0
2007-01-18 05:15:00,0.65681,0.65681,0.65673,0.65675,178299999.0
2007-01-18 05:16:00,0.6568,0.65684,0.65678,0.65684,178999997.0
2007-01-18 05:17:00,0.65682,0.65683,0.65677,0.65677,161700002.0
2007-01-18 05:18:00,0.65667,0.65673,0.65667,0.65667,138600000.0
2007-01-18 05:19:00,0.65668,0.65671,0.65668,0.65669,222099998.0
2007-01-18 05:20:00,0.65673,0.65673,0.65673,0.65673,14500000.0
2007-01-18 05:21:00,0.65673,0.65673,0.65668,0.65672,121300002.0
2007-01-18 05:22:00,0.65677,0.65682,0.65675,0.65675,223199997.0
2007-01-18 05:23:00,0.65678,0.65684,0.65678,0.65684,111800000.0
2007-01-18 05:24:00,0.65682,0.65682,0.65674,0.65675,93800002.0
2007-01-18 05:25:00,0.6568,0.65683,0.6568,0.65681,115099999.0
2007-01-18 05:26:00,0.65678,0.65687,0.65678,0.6568,173299999.0
2007-01-18 05:27:00,0.65682,0.65687,0.65681,0.65683,273000003.0
2007-01-18 05:28:00,0.65685,0.65687,0.65681,0.65685,211799999.0
2007-01-18 05:29:00,0.65691,0.65693,0.65689,0.65692,77100001.0
2007-01-18 05:30:00,0.65694,0.65697,0.65694,0.65694,14400000.0
2007-01-18 05:31:00,0.65696,0.65696,0.6569,0.65696,84699999.0
2007-01-18 05:32:00,0.65698,0.65701,0.65694,0.65694,339199998.0
2007-01-18 05:33:00,0.657,0.657,0.65689,0.65692,168399996.0
2007-01-18 05:34:00,0.6569,0.65698,0.6569,0.65696,62800001.0
2007-01-18 05:35:00,0.65699,0.65699,0.65695,0.65696,99499999.0
2007-01-18 05:36:00,0.65693,0.65698,0.65693,0.65695,144400001.0
2007-01-18 05:37:00,0.6569,0.6569,0.65682,0.65684,235699999.0
2007-01-18 05:38:00,0.65683,0.65683,0.65677,0.65683,135599997.0
2007-01-18 05:39:00,0.65685,0.65685,0.65682,0.65682,45700002.0
2007-01-18 05:40:00,0.65688,0.65688,0.6568,0.65684,146299999.0
2007-01-18 05:41:00,0.65683,0.65683,0.6568,0.6568,70099999.0
2007-01-18 05:42:00,0.65678,0.6568,0.65678,0.6568,108499997.0
2007-01-18 05:43:00,0.65678,0.65678,0.6567,0.65675,202999996.0
2007-01-18 05:44:00,0.65684,0.65684,0.65683,0.65684,95000000.0
2007-01-18 05:45:00,0.65679,0.6568,0.65668,0.65668,136800003.0
2007-01-18 05:46:00,0.65673,0.65677,0.6567,0.65673,172100002.0
2007-01-18 05:47:00,0.65677,0.65685,0.65677,0.65685,337000006.0
2007-01-18 05:48:00,0.65681,0.65683,0.6568,0.65683,144700000.0
2007-01-18 05:49:00,0.6568,0.6568,0.6567,0.6567,179599998.0
2007-01-18 05:50:00,0.65671,0.65679,0.65671,0.65675,79400001.0
2007-01-18 05:51:00,0.65676,0.65676,0.65669,0.65672,164199998.0
2007-01-18 05:52:00,0.65671,0.65676,0.65669,0.65675,113899999.0
2007-01-18 05:53:00,0.65671,0.65672,0.65669,0.65669,9700000.0
2007-01-18 05:54:00,0.65671,0.6569,0.65671,0.6569,36100001.0
2007-01-18 05:55:00,0.65697,0.65698,0.65689,0.65692,238600002.0
2007-01-18 05:56:00,0.65692,0.65709,0.65689,0.65709,144500001.0
2007-01-18 05:57:00,0.65711,0.65714,0.65709,0.6571,119200004.0
2007-01-18 05:58:00,0.65708,0.65708,0.65704,0.65705,88600000.0
2007-01-18 05:59:00,0.65709,0.65709,0.65699,0.65708,86400001.0
2007-01-18 06:00:00,0.65711,0.65712,0.65706,0.65707,92600000.0
2007-01-18 06:01:00,0.6571,0.65713,0.65702,0.6571,308499997.0
2007-01-18 06:02:00,0.6571,0.6571,0.65704,0.65704,60400003.0
2007-01-18 06:03:00,0.65707,0.65713,0.65707,0.65708,181300001.0
2007-01-18 06:04:00,0.65707,0.65711,0.65706,0.65711,99200001.0
2007-01-18 06:05:00,0.65705,0.65715,0.65705,0.65708,230399999.0
2007-01-18 06:06:00,0.65692,0.65706,0.65688,0.65703,136499996.0
2007-01-18 06:07:00,0.65707,0.65709,0.65697,0.65704,110000002.0
2007-01-18 06:08:00,0.65704,0.65712,0.65697,0.65712,120300001.0
2007-01-18 06:09:00,0.65714,0.65717,0.65711,0.65717,51800001.0
2007-01-18 06:10:00,0.65712,0.65714,0.65712,0.65712,59300000.0
2007-01-18 06:11:00,0.65721,0.65726,0.65721,0.65726,27900000.0
2007-01-18 06:12:00,0.65737,0.65737,0.65728,0.65728,167000002.0
2007-01-18 06:13:00,0.65734,0.65738,0.6573,0.65735,169399998.0
2007-01-18 06:14:00,0.6573,0.65738,0.65729,0.65735,113599998.0
2007-01-18 06:15:00,0.65733,0.65733,0.65728,0.6573,106500000.0
2007-01-18 06:16:00,0.65734,0.65734,0.65726,0.65733,69400001.0
2007-01-18 06:17:00,0.65731,0.65732,0.65725,0.65729,308099997.0
2007-01-18 06:18:00,0.6573,0.6573,0.65719,0.6572,40700000.0
2007-01-18 06:19:00,0.65719,0.65719,0.65709,0.65714,195800001.0
2007-01-18 06:20:00,0.65712,0.65715,0.65712,0.65713,224600000.0
2007-01-18 06:21:00,0.65716,0.65716,0.65705,0.65705,101800001.0
2007-01-18 06:22:00,0.65703,0.65707,0.65703,0.65707,44600001.0
2007-01-18 06:23:00,0.6571,0.65711,0.65701,0.65702,215900005.0
2007-01-18 06:24:00,0.65708,0.65712,0.65703,0.65703,141900001.0
2007-01-18 06:25:00,0.65705,0.65709,0.65702,0.65704,87900000.0
2007-01-18 06:26:00,0.65702,0.65702,0.6569,0.65692,188400000.0
2007-01-18 06:27:00,0.65694,0.65698,0.65689,0.6569,92300001.0
2007-01-18 06:28:00,0.6569,0.65699,0.65687,0.65699,110499999.0
2007-01-18 06:29:00,0.65704,0.65705,0.65699,0.65705,97900001.0
2007-01-18 06:30:00,0.65707,0.65715,0.65707,0.65715,85000000.0
2007-01-18 06:31:00,0.65713,0.65721,0.65712,0.65721,218699999.0
2007-01-18 06:32:00,0.65718,0.65721,0.65712,0.65714,226300003.0
2007-01-18 06:33:00,0.65712,0.65717,0.65709,0.65712,80600001.0
2007-01-18 06:34:00,0.65707,0.65708,0.657,0.65702,161400002.0
2007-01-18 06:35:00,0.657,0.65707,0.65694,0.65707,158100002.0
2007-01-18 06:36:00,0.6571,0.6571,0.65706,0.65706,60499998.0
2007-01-18 06:37:00,0.65712,0.65712,0.65703,0.65712,297400003.0
2007-01-18 06:38:00,0.65709,0.65712,0.65705,0.65705,226999999.0
2007-01-18 06:39:00,0.6571,0.6571,0.65699,0.65708,206100001.0
2007-01-18 06:40:00,0.6571,0.65712,0.65707,0.65712,87700003.0
2007-01-18 06:41:00,0.65708,0.65711,0.65706,0.65709,115100000.0
2007-01-18 06:42:00,0.65709,0.6571,0.65707,0.6571,92400001.0
2007-01-18 06:43:00,0.65711,0.65718,0.65711,0.65716,75200001.0
2007-01-18 06:44:00,0.65718,0.65721,0.65713,0.65715,218100000.0
2007-01-18 06:45:00,0.65729,0.6573,0.65723,0.65723,264599999.0
2007-01-18 06:46:00,0.65726,0.6573,0.6572,0.6572,237199998.0
2007-01-18 06:47:00,0.65722,0.65726,0.65721,0.65722,140899998.0
2007-01-18 06:48:00,0.65718,0.65721,0.65718,0.65718,103999996.0
2007-01-18 06:49:00,0.65722,0.65723,0.65722,0.65723,12200000.0
2007-01-18 06:50:00,0.65721,0.65721,0.6571,0.65715,195000000.0
2007-01-18 06:51:00,0.65714,0.65714,0.6571,0.6571,153899998.0
2007-01-18 06:52:00,0.65714,0.65717,0.6571,0.65717,57300001.0
2007-01-18 06:53:00,0.6572,0.65725,0.65716,0.65717,154100000.0
2007-01-18 06:54:00,0.65724,0.65724,0.65718,0.65718,83800000.0
2007-01-18 06:55:00,0.6572,0.65722,0.65717,0.65717,57400001.0
2007-01-18 06:56:00,0.65714,0.65717,0.6571,0.65712,149400000.0
2007-01-18 06:57:00,0.65711,0.65717,0.65711,0.65715,96000000.0
2007-01-18 06:58:00,0.65712,0.65717,0.65703,0.65703,132800002.0
2007-01-18 06:59:00,0.65706,0.65713,0.65704,0.65708,265999999.0
2007-01-18 07:00:00,0.65709,0.65716,0.65703,0.65712,214100000.0
2007-01-18 07:01:00,0.65708,0.65713,0.65708,0.65711,145500001.0
2007-01-18 07:02:00,0.65711,0.65714,0.65708,0.65708,66999998.0
2007-01-18 07:03:00,0.65708,0.65709,0.65708,0.65709,47200002.0
2007-01-18 07:04:00,0.65704,0.65711,0.65704,0.65711,48800002.0
2007-01-18 07:05:00,0.65702,0.65709,0.65702,0.65707,138200001.0
2007-01-18 07:06:00,0.6571,0.6571,0.65708,0.65708,138299995.0
2007-01-18 07:07:00,0.65705,0.65705,0.65697,0.65697,115000000.0
2007-01-18 07:08:00,0.65696,0.65697,0.65695,0.65696,99399998.0
2007-01-18 07:09:00,0.65695,0.65697,0.65695,0.65697,31099999.0
2007-01-18 07:10:00,0.65691,0.65698,0.65691,0.65696,106700002.0
2007-01-18 07:11:00,0.65694,0.65699,0.65694,0.65699,116700001.0
2007-01-18 07:12:00,0.65696,0.65699,0.65692,0.65692,121099998.0
2007-01-18 07:13:00,0.65695,0.65699,0.65692,0.65695,131200002.0
2007-01-18 07:14:00,0.65695,0.65698,0.65688,0.65692,92400000.0
2007-01-18 07:15:00,0.65695,0.65695,0.6569,0.6569,93300001.0
2007-01-18 07:16:00,0.6569,0.6569,0.65688,0.6569,113200000.0
2007-01-18 07:17:00,0.65687,0.6569,0.65687,0.6569,92699999.0
2007-01-18 07:18:00,0.65695,0.65703,0.65695,0.65699,91399999.0
2007-01-18 07:19:00,0.65699,0.65706,0.65699,0.65701,80500000.0
2007-01-18 07:20:00,0.65701,0.65705,0.65697,0.65697,277400000.0
2007-01-18 07:21:00,0.65702,0.65704,0.65702,0.65703,139799999.0
2007-01-18 07:22:00,0.65705,0.65707,0.65705,0.65707,32600001.0
2007-01-18 07:23:00,0.65703,0.65703,0.65702,0.65702,31800001.0
2007-01-18 07:24:00,0.65702,0.65705,0.65702,0.65705,23300000.0
2007-01-18 07:25:00,0.65701,0.65702,0.65701,0.65702,63100001.0
2007-01-18 07:26:00,0.65698,0.65703,0.65698,0.657,139000001.0
2007-01-18 07:27:00,0.65702,0.65703,0.65702,0.65703,16800000.0
2007-01-18 07:28:00,0.65701,0.65701,0.65689,0.65689,22900001.0
2007-01-18 07:29:00,0.65692,0.65702,0.65692,0.65702,148600000.0
2007-01-18 07:30:00,0.65702,0.65703,0.65695,0.65695,173400003.0
2007-01-18 07:31:00,0.657,0.65703,0.65694,0.65694,250999998.0
2007-01-18 07:32:00,0.65694,0.657,0.65692,0.65697,180100001.0
2007-01-18 07:33:00,0.65694,0.65694,0.65684,0.65692,94300000.0
2007-01-18 07:34:00,0.6569,0.65695,0.6569,0.65695,251800001.0
2007-01-18 07:35:00,0.65695,0.65699,0.65691,0.65699,87799998.0
2007-01-18 07:36:00,0.65705,0.65705,0.65703,0.65703,25600000.0
2007-01-18 07:37:00,0.65705,0.65705,0.657,0.65705,238499997.0
2007-01-18 07:38:00,0.65705,0.65705,0.65702,0.65705,89999999.0
2007-01-18 07:39:00,0.65701,0.65705,0.65701,0.65701,81400000.0
2007-01-18 07:40:00,0.65704,0.65704,0.657,0.65702,89399999.0
2007-01-18 07:41:00,0.657,0.657,0.65697,0.657,226700004.0
2007-01-18 07:42:00,0.65698,0.657,0.65698,0.65698,71700001.0
2007-01-18 07:43:00,0.65696,0.65705,0.65696,0.65702,51200000.0
2007-01-18 07:44:00,0.6572,0.6572,0.65683,0.65687,259000007.0
2007-01-18 07:45:00,0.65699,0.65702,0.65699,0.65699,85399999.0
2007-01-18 07:46:00,0.657,0.65705,0.657,0.657,87600000.0
2007-01-18 07:47:00,0.65703,0.65705,0.657,0.65705,124100000.0
2007-01-18 07:48:00,0.65702,0.65706,0.65702,0.65703,79200001.0
2007-01-18 07:49:00,0.65696,0.65708,0.65696,0.65701,134800000.0
2007-01-18 07:50:00,0.65706,0.65713,0.65701,0.65713,159100002.0
2007-01-18 07:51:00,0.65707,0.65711,0.65704,0.65707,201299999.0
2007-01-18 07:52:00,0.65706,0.65706,0.65701,0.65701,31100001.0
2007-01-18 07:53:00,0.65706,0.65706,0.65706,0.65706,5900000.0
2007-01-18 07:54:00,0.65712,0.65715,0.65712,0.65712,63100001.0
2007-01-18 07:55:00,0.65715,0.65715,0.65715,0.65715,4800000.0
2007-01-18 07:56:00,0.65706,0.65707,0.65702,0.65707,132099998.0
2007-01-18 07:57:00,0.65704,0.65713,0.65704,0.6571,233199997.0
2007-01-18 07:58:00,0.65712,0.65714,0.65708,0.6571,232900001.0
2007-01-18 07:59:00,0.6571,0.65712,0.6571,0.65712,35900000.0
2007-01-18 08:00:00,0.65705,0.65712,0.65702,0.65705,192300000.0
2007-01-18 08:01:00,0.65707,0.65712,0.65706,0.65706,113199997.0
2007-01-18 08:02:00,0.65717,0.65718,0.65717,0.65717,55100002.0
2007-01-18 08:03:00,0.65724,0.65726,0.65724,0.65726,51800001.0
2007-01-18 08:04:00,0.65722,0.65723,0.65718,0.65723,92700001.0
2007-01-18 08:05:00,0.65721,0.65723,0.65718,0.65723,151099999.0
2007-01-18 08:06:00,0.65721,0.65721,0.65715,0.65715,229000000.0
2007-01-18 08:07:00,0.6572,0.65723,0.6572,0.65723,67899998.0
2007-01-18 08:08:00,0.65721,0.65723,0.65721,0.65721,146100000.0
2007-01-18 08:09:00,0.65722,0.65722,0.65718,0.65718,46200000.0
2007-01-18 08:10:00,0.65717,0.65719,0.65714,0.65716,179800002.0
2007-01-18 08:11:00,0.65717,0.65719,0.65713,0.65717,116900000.0
2007-01-18 08:12:00,0.65721,0.65721,0.65711,0.65715,153999998.0
2007-01-18 08:13:00,0.65717,0.65717,0.65715,0.65715,61599998.0
2007-01-18 08:14:00,0.65722,0.65723,0.65722,0.65723,114600003.0
2007-01-18 08:15:00,0.65725,0.65725,0.65716,0.65716,50299998.0
2007-01-18 08:16:00,0.6571,0.6571,0.65705,0.65705,88000004.0
2007-01-18 08:17:00,0.65701,0.65706,0.65701,0.65706,91000000.0
2007-01-18 08:18:00,0.65705,0.65705,0.65705,0.65705,21500000.0
2007-01-18 08:19:00,0.65706,0.65712,0.65706,0.65712,13500000.0
2007-01-18 08:20:00,0.6571,0.65711,0.65706,0.65711,94400000.0
2007-01-18 08:21:00,0.65715,0.65715,0.65707,0.65707,58199998.0
2007-01-18 08:22:00,0.6571,0.6571,0.65705,0.65705,81900003.0
2007-01-18 08:23:00,0.65698,0.65698,0.65686,0.65686,50400000.0
2007-01-18 08:24:00,0.65678,0.65684,0.65678,0.65684,192599997.0
2007-01-18 08:25:00,0.65679,0.65679,0.65673,0.65679,94199998.0
2007-01-18 08:26:00,0.65683,0.65685,0.65675,0.6568,181999996.0
2007-01-18 08:27:00,0.65682,0.65686,0.65677,0.65678,137199998.0
2007-01-18 08:28:00,0.65679,0.6569,0.65678,0.6569,40800000.0
2007-01-18 08:29:00,0.6569,0.6569,0.6569,0.6569,8000000.0
2007-01-18 08:30:00,0.65692,0.65693,0.6569,0.65691,131899998.0
2007-01-18 08:31:00,0.65689,0.65696,0.65687,0.6569,146100002.0
2007-01-18 08:32:00,0.65689,0.65694,0.65684,0.65687,131700000.0
2007-01-18 08:33:00,0.65687,0.65693,0.65687,0.65688,194699999.0
2007-01-18 08:34:00,0.65682,0.65682,0.65674,0.65675,76500000.0
2007-01-18 08:35:00,0.6567,0.65686,0.6567,0.6568,193900000.0
2007-01-18 08:36:00,0.65678,0.6568,0.65664,0.65664,230600002.0
2007-01-18 08:37:00,0.6567,0.65673,0.65664,0.65673,79699999.0
2007-01-18 08:38:00,0.65675,0.65681,0.65669,0.65681,254099998.0
2007-01-18 08:39:00,0.65678,0.65684,0.65675,0.65683,123400000.0
2007-01-18 08:40:00,0.65675,0.65687,0.65673,0.65687,98400001.0
2007-01-18 08:41:00,0.65685,0.65687,0.65679,0.65679,134199999.0
2007-01-18 08:42:00,0.65677,0.65691,0.65677,0.65689,160999995.0
2007-01-18 08:43:00,0.65691,0.65702,0.65683,0.65683,129999998.0
2007-01-18 08:44:00,0.65682,0.6569,0.6568,0.6569,155999999.0
2007-01-18 08:45:00,0.65688,0.65688,0.65684,0.65684,40600001.0
2007-01-18 08:46:00,0.65687,0.65693,0.65684,0.65693,146699999.0
2007-01-18 08:47:00,0.65686,0.65687,0.65683,0.65687,163900000.0
2007-01-18 08:48:00,0.65688,0.65693,0.65685,0.65693,170900002.0
2007-01-18 08:49:00,0.65694,0.65695,0.65689,0.6569,140900003.0
2007-01-18 08:50:00,0.65692,0.65702,0.65692,0.65696,170900000.0
2007-01-18 08:51:00,0.65695,0.657,0.65691,0.65699,175399998.0
2007-01-18 08:52:00,0.657,0.65707,0.657,0.65707,78199999.0
2007-01-18 08:53:00,0.65701,0.65701,0.65682,0.65682,131500000.0
2007-01-18 08:54:00,0.65681,0.65689,0.65681,0.65689,23500000.0
2007-01-18 08:55:00,0.6569,0.65693,0.65687,0.65687,16800000.0
2007-01-18 08:56:00,0.65684,0.65686,0.6568,0.65685,133500001.0
2007-01-18 08:57:00,0.65676,0.65682,0.65676,0.65678,212399999.0
2007-01-18 08:58:00,0.65674,0.65677,0.65669,0.65672,113299998.0
2007-01-18 08:59:00,0.6567,0.65681,0.65668,0.65681,150000001.0
2007-01-18 09:00:00,0.65679,0.65679,0.65671,0.65674,121899994.0
2007-01-18 09:01:00,0.65677,0.65686,0.65677,0.65678,154199999.0
2007-01-18 09:02:00,0.65682,0.65684,0.65679,0.65679,143599999.0
2007-01-18 09:03:00,0.65682,0.65685,0.65671,0.65671,191100003.0
2007-01-18 09:04:00,0.65676,0.65678,0.65666,0.65666,101000001.0
2007-01-18 09:05:00,0.65668,0.65675,0.65666,0.65671,101700000.0
2007-01-18 09:06:00,0.65669,0.65671,0.65662,0.65665,171700004.0
2007-01-18 09:07:00,0.65667,0.65673,0.65665,0.65671,135000002.0
2007-01-18 09:08:00,0.6567,0.65673,0.65663,0.65666,238799999.0
2007-01-18 09:09:00,0.65671,0.65673,0.65668,0.65668,84100002.0
2007-01-18 09:10:00,0.6567,0.65672,0.65665,0.6567,191300004.0
2007-01-18 09:11:00,0.65666,0.65666,0.65659,0.65665,132399999.0
2007-01-18 09:12:00,0.65662,0.65662,0.6566,0.65661,95800000.0
2007-01-18 09:13:00,0.65658,0.65661,0.65651,0.65661,139700001.0
2007-01-18 09:14:00,0.65652,0.65652,0.6564,0.65645,180499998.0
2007-01-18 09:15:00,0.65641,0.65644,0.65638,0.65644,83000001.0
2007-01-18 09:16:00,0.65645,0.65647,0.6564,0.65647,104400004.0
2007-01-18 09:17:00,0.65646,0.65655,0.65646,0.65652,80300001.0
2007-01-18 09:18:00,0.65651,0.65651,0.65639,0.65644,114700001.0
2007-01-18 09:19:00,0.65644,0.65646,0.65639,0.6564,211300000.0
2007-01-18 09:20:00,0.65644,0.65644,0.65636,0.65644,150400003.0
2007-01-18 09:21:00,0.65642,0.65642,0.6563,0.65637,111800001.0
2007-01-18 09:22:00,0.65636,0.65638,0.65631,0.65635,130900001.0
2007-01-18 09:23:00,0.6563,0.65633,0.65622,0.65633,228799999.0
2007-01-18 09:24:00,0.65634,0.65634,0.65623,0.65633,137600003.0
2007-01-18 09:25:00,0.65634,0.65634,0.65628,0.65634,91299999.0
2007-01-18 09:26:00,0.65634,0.65641,0.65631,0.65639,203300001.0
2007-01-18 09:27:00,0.65642,0.65664,0.65642,0.65664,273699993.0
2007-01-18 09:28:00,0.6567,0.65676,0.65667,0.65672,219400002.0
2007-01-18 09:29:00,0.65668,0.65671,0.65666,0.65666,182300004.0
2007-01-18 09:30:00,0.65668,0.65673,0.65668,0.65668,83699998.0
2007-01-18 09:31:00,0.65662,0.65668,0.65662,0.65665,194600000.0
2007-01-18 09:32:00,0.65657,0.65657,0.65647,0.6565,75000000.0
2007-01-18 09:33:00,0.65652,0.65657,0.6565,0.6565,71800002.0
2007-01-18 09:34:00,0.65646,0.65653,0.65644,0.65644,254299998.0
2007-01-18 09:35:00,0.65646,0.65646,0.65632,0.65639,254000002.0
2007-01-18 09:36:00,0.6564,0.6564,0.6563,0.6563,68799999.0
2007-01-18 09:37:00,0.65632,0.65637,0.65628,0.65628,109600004.0
2007-01-18 09:38:00,0.65632,0.65635,0.65628,0.65635,204699997.0
2007-01-18 09:39:00,0.65632,0.65645,0.6563,0.65645,165300001.0
2007-01-18 09:40:00,0.65643,0.65645,0.6564,0.65643,168799999.0
2007-01-18 09:41:00,0.65641,0.65644,0.65635,0.65641,155099999.0
2007-01-18 09:42:00,0.65645,0.65664,0.65643,0.65664,324899994.0
2007-01-18 09:43:00,0.65662,0.65662,0.65652,0.65658,75600000.0
2007-01-18 09:44:00,0.65648,0.65655,0.65647,0.65649,115700000.0
2007-01-18 09:45:00,0.6565,0.65654,0.65646,0.65654,78200000.0
2007-01-18 09:46:00,0.65652,0.65655,0.6565,0.65651,125900000.0
2007-01-18 09:47:00,0.65653,0.65653,0.65648,0.65648,39900000.0
2007-01-18 09:48:00,0.65646,0.65651,0.65645,0.65645,153300001.0
2007-01-18 09:49:00,0.65646,0.65646,0.65638,0.65638,124900000.0
2007-01-18 09:50:00,0.65643,0.65643,0.65634,0.65637,154200001.0
2007-01-18 09:51:00,0.65642,0.65642,0.65636,0.65641,219100002.0
2007-01-18 09:52:00,0.65643,0.65643,0.65639,0.65641,59000001.0
2007-01-18 09:53:00,0.65643,0.65648,0.6564,0.65641,173000004.0
2007-01-18 09:54:00,0.65635,0.65645,0.65635,0.65645,59800000.0
2007-01-18 09:55:00,0.6564,0.6564,0.6563,0.6563,110100001.0
2007-01-18 09:56:00,0.65633,0.65633,0.65624,0.65624,104600001.0
2007-01-18 09:57:00,0.6562,0.65623,0.65617,0.6562,208100003.0
2007-01-18 09:58:00,0.65625,0.65631,0.65625,0.6563,110999999.0
2007-01-18 09:59:00,0.65629,0.65634,0.65628,0.6563,95300002.0
2007-01-18 10:00:00,0.65626,0.65626,0.65619,0.65625,113199999.0
2007-01-18 10:01:00,0.65627,0.65631,0.65614,0.65614,124200000.0
2007-01-18 10:02:00,0.65611,0.65611,0.65599,0.65603,230200001.0
2007-01-18 10:03:00,0.65607,0.6561,0.65603,0.65606,225800005.0
2007-01-18 10:04:00,0.65608,0.6561,0.65587,0.65587,315800000.0
2007-01-18 10:05:00,0.65585,0.65586,0.65582,0.65585,169000002.0
2007-01-18 10:06:00,0.65584,0.65591,0.65582,0.65582,288600000.0
2007-01-18 10:07:00,0.65579,0.65582,0.65572,0.65572,136600000.0
2007-01-18 10:08:00,0.65576,0.65579,0.65572,0.65574,145100001.0
2007-01-18 10:09:00,0.65568,0.65576,0.65566,0.65576,113600002.0
2007-01-18 10:10:00,0.65579,0.65579,0.65575,0.65577,36500001.0
2007-01-18 10:11:00,0.65577,0.65577,0.65571,0.65572,151400001.0
2007-01-18 10:12:00,0.65564,0.65572,0.65563,0.65572,104599998.0
2007-01-18 10:13:00,0.65568,0.65569,0.65566,0.65569,215899999.0
2007-01-18 10:14:00,0.6557,0.65572,0.65563,0.65569,192799998.0
2007-01-18 10:15:00,0.65573,0.65573,0.65565,0.6557,118100001.0
2007-01-18 10:16:00,0.65575,0.65577,0.65574,0.65576,150900002.0
2007-01-18 10:17:00,0.65572,0.65578,0.65568,0.65573,192200000.0
2007-01-18 10:18:00,0.65577,0.65581,0.65577,0.65577,184400000.0
2007-01-18 10:19:00,0.6558,0.6558,0.65574,0.65576,76699998.0
2007-01-18 10:20:00,0.65571,0.65571,0.65561,0.65568,199299999.0
2007-01-18 10:21:00,0.65564,0.65566,0.65562,0.65565,177700001.0
2007-01-18 10:22:00,0.65561,0.65571,0.65561,0.6557,273799997.0
2007-01-18 10:23:00,0.65568,0.65569,0.65561,0.65562,49800001.0
2007-01-18 10:24:00,0.65563,0.65567,0.65558,0.65561,181200001.0
2007-01-18 10:25:00,0.65565,0.65565,0.65558,0.65559,154800001.0
2007-01-18 10:26:00,0.65564,0.6557,0.65564,0.65565,209200000.0
2007-01-18 10:27:00,0.6557,0.65584,0.6557,0.6558,65300000.0
2007-01-18 10:28:00,0.65575,0.65584,0.65575,0.6558,161000002.0
2007-01-18 10:29:00,0.65577,0.65583,0.65572,0.65582,199400000.0
2007-01-18 10:30:00,0.65584,0.65591,0.65584,0.65584,63600002.0
2007-01-18 10:31:00,0.65583,0.65592,0.65583,0.65589,113299998.0
2007-01-18 10:32:00,0.65595,0.65603,0.65594,0.65594,98100000.0
2007-01-18 10:33:00,0.65597,0.65599,0.65589,0.65599,239400000.0
2007-01-18 10:34:00,0.65597,0.65597,0.65585,0.65585,109299998.0
2007-01-18 10:35:00,0.65588,0.65593,0.65584,0.65589,198400001.0
2007-01-18 10:36:00,0.65587,0.65594,0.65585,0.65594,192400004.0
2007-01-18 10:37:00,0.65594,0.65602,0.65589,0.65602,100299999.0
2007-01-18 10:38:00,0.65601,0.65606,0.65599,0.65605,129299997.0
2007-01-18 10:39:00,0.65602,0.65602,0.65594,0.65594,108700000.0
2007-01-18 10:40:00,0.65597,0.65597,0.65587,0.65587,203399999.0
2007-01-18 10:41:00,0.6559,0.65596,0.65588,0.65595,104700000.0
2007-01-18 10:42:00,0.65592,0.65592,0.6558,0.6558,144500003.0
2007-01-18 10:43:00,0.65584,0.65588,0.65579,0.65585,161000003.0
2007-01-18 10:44:00,0.65582,0.65582,0.65574,0.65574,111300000.0
2007-01-18 10:45:00,0.6557,0.65577,0.65569,0.65577,123000001.0
2007-01-18 10:46:00,0.65572,0.65585,0.65572,0.65585,116900002.0
2007-01-18 10:47:00,0.65587,0.65593,0.65584,0.65587,114899998.0
2007-01-18 10:48:00,0.65582,0.65589,0.65582,0.65585,176999999.0
2007-01-18 10:49:00,0.65576,0.65585,0.65572,0.65583,217199999.0
2007-01-18 10:50:00,0.6558,0.6558,0.65575,0.65575,128299998.0
2007-01-18 10:51:00,0.65578,0.65578,0.65572,0.65573,130099998.0
2007-01-18 10:52:00,0.65575,0.65575,0.65572,0.65575,142499999.0
2007-01-18 10:53:00,0.6557,0.65571,0.65566,0.65568,109200000.0
2007-01-18 10:54:00,0.65572,0.65574,0.65565,0.65565,133300001.0
2007-01-18 10:55:00,0.65571,0.65573,0.65559,0.65573,160700000.0
2007-01-18 10:56:00,0.65569,0.65572,0.6556,0.65567,249399997.0
2007-01-18 10:57:00,0.6556,0.65567,0.6556,0.65565,225400000.0
2007-01-18 10:58:00,0.65569,0.65572,0.65551,0.65555,139000001.0
2007-01-18 10:59:00,0.65551,0.65563,0.65549,0.65563,181200002.0
2007-01-18 11:00:00,0.65565,0.65565,0.65562,0.65562,33400001.0
2007-01-18 11:01:00,0.65561,0.65561,0.65554,0.65554,52900001.0
2007-01-18 11:02:00,0.65551,0.65559,0.6555,0.65553,96500002.0
2007-01-18 11:03:00,0.65553,0.65558,0.6555,0.65552,167099998.0
2007-01-18 11:04:00,0.65557,0.65566,0.65554,0.65566,225000005.0
2007-01-18 11:05:00,0.65563,0.65563,0.65548,0.65557,162900002.0
2007-01-18 11:06:00,0.65564,0.65576,0.6556,0.65576,147700000.0
2007-01-18 11:07:00,0.65578,0.65582,0.65563,0.65567,141899997.0
2007-01-18 11:08:00,0.65575,0.65575,0.65568,0.65575,71000002.0
2007-01-18 11:09:00,0.65573,0.65577,0.65572,0.65572,168399996.0
2007-01-18 11:10:00,0.65573,0.65576,0.65573,0.65574,17400000.0
2007-01-18 11:11:00,0.65578,0.65581,0.65572,0.65575,248700003.0
2007-01-18 11:12:00,0.65579,0.65585,0.65576,0.65584,203700003.0
2007-01-18 11:13:00,0.65583,0.65585,0.65582,0.65582,55400001.0
2007-01-18 11:14:00,0.65586,0.65586,0.65576,0.6558,145000002.0
2007-01-18 11:15:00,0.65588,0.6559,0.65583,0.65583,247899996.0
2007-01-18 11:16:00,0.65581,0.65593,0.6558,0.65593,134700000.0
2007-01-18 11:17:00,0.65601,0.65604,0.65599,0.65603,151599999.0
2007-01-18 11:18:00,0.65603,0.65615,0.65602,0.65615,70299999.0
2007-01-18 11:19:00,0.65613,0.65613,0.65591,0.65597,214400000.0
2007-01-18 11:20:00,0.65595,0.65596,0.65588,0.65589,147699999.0
2007-01-18 11:21:00,0.65596,0.65599,0.65589,0.65599,97500001.0
2007-01-18 11:22:00,0.65598,0.65599,0.65593,0.65597,106400003.0
2007-01-18 11:23:00,0.65598,0.65598,0.65586,0.65587,169799997.0
2007-01-18 11:24:00,0.65594,0.65601,0.65594,0.65601,96299999.0
2007-01-18 11:25:00,0.65595,0.65595,0.65591,0.65593,54800001.0
2007-01-18 11:26:00,0.65591,0.65591,0.65586,0.6559,92599999.0
2007-01-18 11:27:00,0.65584,0.65584,0.65573,0.65583,195999999.0
2007-01-18 11:28:00,0.65579,0.65587,0.65579,0.65585,114200000.0
2007-01-18 11:29:00,0.65589,0.65599,0.65589,0.65599,71399999.0
2007-01-18 11:30:00,0.656,0.65602,0.65591,0.65602,170299997.0
2007-01-18 11:31:00,0.656,0.656,0.65587,0.65587,69399999.0
2007-01-18 11:32:00,0.65595,0.65596,0.6559,0.6559,211499998.0
2007-01-18 11:33:00,0.65592,0.65597,0.65589,0.65589,227500000.0
2007-01-18 11:34:00,0.6559,0.65597,0.65589,0.65595,194699997.0
2007-01-18 11:35:00,0.65601,0.65603,0.656,0.65602,78200001.0
2007-01-18 11:36:00,0.65603,0.65612,0.65603,0.65605,245999997.0
2007-01-18 11:37:00,0.65611,0.65621,0.6561,0.6562,258700002.0
2007-01-18 11:38:00,0.6562,0.65627,0.6562,0.65621,98400002.0
2007-01-18 11:39:00,0.65616,0.65616,0.6561,0.65612,47000000.0
2007-01-18 11:40:00,0.65608,0.65615,0.65608,0.65613,99400002.0
2007-01-18 11:41:00,0.65608,0.65617,0.65608,0.65617,95899997.0
2007-01-18 11:42:00,0.65615,0.65618,0.65615,0.65615,112000002.0
2007-01-18 11:43:00,0.65615,0.65623,0.65615,0.65623,25100000.0
2007-01-18 11:44:00,0.65618,0.65618,0.6561,0.65618,171099999.0
2007-01-18 11:45:00,0.6562,0.65631,0.65619,0.65631,203099998.0
2007-01-18 11:46:00,0.6563,0.65635,0.65628,0.6563,123399999.0
2007-01-18 11:47:00,0.65632,0.65632,0.65625,0.65631,118800003.0
2007-01-18 11:48:00,0.65625,0.65628,0.65621,0.65628,119600001.0
2007-01-18 11:49:00,0.65625,0.6564,0.65615,0.6564,210699995.0
2007-01-18 11:50:00,0.65633,0.65641,0.65632,0.6564,253699994.0
2007-01-18 11:51:00,0.65636,0.65644,0.65632,0.65632,284000007.0
2007-01-18 11:52:00,0.65637,0.65645,0.65635,0.65635,111800002.0
2007-01-18 11:53:00,0.65639,0.65648,0.65638,0.65648,162699998.0
2007-01-18 11:54:00,0.65641,0.65644,0.65637,0.65643,67800002.0
2007-01-18 11:55:00,0.65645,0.6565,0.65636,0.65636,206200001.0
2007-01-18 11:56:00,0.65633,0.65641,0.65632,0.6564,59700000.0
2007-01-18 11:57:00,0.65635,0.65637,0.65632,0.65637,184900000.0
2007-01-18 11:58:00,0.65642,0.65652,0.65642,0.65651,120500002.0
2007-01-18 11:59:00,0.65655,0.65669,0.65648,0.65669,129100002.0
2007-01-18 12:00:00,0.65663,0.65668,0.65656,0.65668,245000006.0
2007-01-18 12:01:00,0.65673,0.65673,0.65654,0.65655,158400002.0
2007-01-18 12:02:00,0.6566,0.6566,0.65646,0.65654,106400000.0
2007-01-18 12:03:00,0.65661,0.65661,0.65652,0.65656,280799998.0
2007-01-18 12:04:00,0.65654,0.65664,0.65654,0.6566,162100000.0
2007-01-18 12:05:00,0.65653,0.65656,0.65653,0.65653,85400001.0
2007-01-18 12:06:00,0.65653,0.65657,0.65651,0.65651,65599999.0
2007-01-18 12:07:00,0.65651,0.65651,0.65646,0.65646,182999998.0
2007-01-18 12:08:00,0.65651,0.65653,0.65647,0.65653,127299999.0
2007-01-18 12:09:00,0.65652,0.65653,0.65638,0.65638,125700001.0
2007-01-18 12:10:00,0.65641,0.65643,0.65639,0.65643,120000003.0
2007-01-18 12:11:00,0.65641,0.65645,0.65638,0.65645,126699998.0
2007-01-18 12:12:00,0.65642,0.65646,0.65642,0.65642,55199999.0
2007-01-18 12:13:00,0.65645,0.65652,0.65642,0.65642,203900000.0
2007-01-18 12:14:00,0.65642,0.65648,0.65642,0.65645,114600002.0
2007-01-18 12:15:00,0.65641,0.65643,0.65636,0.65639,132799998.0
2007-01-18 12:16:00,0.65645,0.6565,0.65638,0.6565,262499993.0
2007-01-18 12:17:00,0.65647,0.6565,0.65645,0.6565,107799999.0
2007-01-18 12:18:00,0.65643,0.65643,0.65633,0.65633,63800000.0
2007-01-18 12:19:00,0.65633,0.65637,0.65625,0.65625,102800002.0
2007-01-18 12:20:00,0.65627,0.65627,0.6562,0.65625,225499999.0
2007-01-18 12:21:00,0.65617,0.65625,0.65617,0.65625,288000004.0
2007-01-18 12:22:00,0.65627,0.6563,0.65625,0.65628,65500001.0
2007-01-18 12:23:00,0.65634,0.6564,0.65634,0.6564,172600003.0
2007-01-18 12:24:00,0.65626,0.65637,0.65626,0.65635,268600002.0
2007-01-18 12:25:00,0.65632,0.65637,0.65632,0.65635,136700000.0
2007-01-18 12:26:00,0.65629,0.65629,0.6562,0.6562,63499998.0
2007-01-18 12:27:00,0.65617,0.65619,0.65607,0.65607,200200000.0
2007-01-18 12:28:00,0.65608,0.65611,0.65607,0.65611,175299999.0
2007-01-18 12:29:00,0.65608,0.65609,0.65596,0.65607,175100002.0
2007-01-18 12:30:00,0.65606,0.6561,0.65604,0.6561,137899999.0
2007-01-18 12:31:00,0.65609,0.65609,0.65595,0.65601,171399999.0
2007-01-18 12:32:00,0.65598,0.65598,0.6559,0.6559,121500000.0
2007-01-18 12:33:00,0.65594,0.656,0.65592,0.656,199199997.0
2007-01-18 12:34:00,0.65599,0.656,0.65595,0.656,35500001.0
2007-01-18 12:35:00,0.65593,0.65594,0.65583,0.65583,112000000.0
2007-01-18 12:36:00,0.65579,0.65583,0.65574,0.65574,193999997.0
2007-01-18 12:37:00,0.65584,0.65584,0.65572,0.65576,151000001.0
2007-01-18 12:38:00,0.65579,0.65586,0.65577,0.65578,88000001.0
2007-01-18 12:39:00,0.65585,0.65585,0.65578,0.65583,114199999.0
2007-01-18 12:40:00,0.6558,0.65582,0.65577,0.65578,130900000.0
2007-01-18 12:41:00,0.65584,0.65588,0.65582,0.65582,146599997.0
2007-01-18 12:42:00,0.65578,0.65589,0.65577,0.65584,176700000.0
2007-01-18 12:43:00,0.65583,0.65589,0.65582,0.65589,196700002.0
2007-01-18 12:44:00,0.65587,0.65591,0.65584,0.65591,149799999.0
2007-01-18 12:45:00,0.65595,0.65595,0.6559,0.65594,200900002.0
2007-01-18 12:46:00,0.65597,0.65602,0.65597,0.65597,84200001.0
2007-01-18 12:47:00,0.65597,0.65598,0.65596,0.65597,113300003.0
2007-01-18 12:48:00,0.65594,0.65594,0.65583,0.65593,176600003.0
2007-01-18 12:49:00,0.65591,0.65597,0.65589,0.6559,126599998.0
2007-01-18 12:50:00,0.65588,0.65595,0.65587,0.65595,237700002.0
2007-01-18 12:51:00,0.65594,0.65598,0.65588,0.65588,249400005.0
2007-01-18 12:52:00,0.65589,0.65589,0.65586,0.65586,48699999.0
2007-01-18 12:53:00,0.65596,0.65605,0.65586,0.65605,101600002.0
2007-01-18 12:54:00,0.65607,0.65611,0.656,0.65605,200899999.0
2007-01-18 12:55:00,0.65607,0.65607,0.65605,0.65605,56600000.0
2007-01-18 12:56:00,0.656,0.656,0.65596,0.65596,56300001.0
2007-01-18 12:57:00,0.65596,0.65597,0.65593,0.65596,94100001.0
2007-01-18 12:58:00,0.656,0.65607,0.656,0.656,96800000.0
2007-01-18 12:59:00,0.65601,0.65607,0.65599,0.656,207699995.0
2007-01-18 13:00:00,0.65603,0.65608,0.65603,0.65606,185799997.0
2007-01-18 13:01:00,0.65609,0.65611,0.65604,0.65605,268199997.0
2007-01-18 13:02:00,0.65608,0.65617,0.65608,0.65617,19100000.0
2007-01-18 13:03:00,0.65614,0.65621,0.65614,0.65621,197500001.0
2007-01-18 13:04:00,0.6562,0.65629,0.6562,0.65626,203799999.0
2007-01-18 13:05:00,0.65628,0.65628,0.65619,0.65625,136799998.0
2007-01-18 13:06:00,0.65621,0.65624,0.65616,0.65622,163800001.0
2007-01-18 13:07:00,0.65623,0.65625,0.65617,0.6562,204600000.0
2007-01-18 13:08:00,0.65625,0.65633,0.65625,0.65633,40200000.0
2007-01-18 13:09:00,0.65632,0.65632,0.65622,0.65629,140299996.0
2007-01-18 13:10:00,0.65618,0.65623,0.65618,0.6562,153599997.0
2007-01-18 13:11:00,0.65625,0.65625,0.6562,0.6562,79900002.0
2007-01-18 13:12:00,0.65624,0.65632,0.65623,0.65632,149600001.0
2007-01-18 13:13:00,0.65632,0.6564,0.65631,0.65639,214399998.0
2007-01-18 13:14:00,0.65631,0.65634,0.65626,0.65633,157299997.0
2007-01-18 13:15:00,0.65626,0.6563,0.65616,0.65623,84800000.0
2007-01-18 13:16:00,0.6562,0.65622,0.65614,0.65621,206500000.0
2007-01-18 13:17:00,0.65627,0.65627,0.65616,0.6562,269900000.0
2007-01-18 13:18:00,0.65622,0.6563,0.65622,0.65629,216399997.0
2007-01-18 13:19:00,0.65631,0.65648,0.6563,0.65648,143100000.0
2007-01-18 13:20:00,0.65648,0.65654,0.65648,0.65653,158800003.0
2007-01-18 13:21:00,0.65647,0.65647,0.65643,0.65645,179100001.0
2007-01-18 13:22:00,0.6564,0.6564,0.6564,0.6564,87800002.0
2007-01-18 13:23:00,0.6564,0.65645,0.6564,0.65645,104099998.0
2007-01-18 13:24:00,0.65643,0.65646,0.65639,0.65646,73799998.0
2007-01-18 13:25:00,0.65644,0.65644,0.65635,0.65638,202599998.0
2007-01-18 13:26:00,0.65641,0.65641,0.65632,0.65639,49099998.0
2007-01-18 13:27:00,0.65637,0.65647,0.65637,0.65641,224400003.0
2007-01-18 13:28:00,0.65638,0.6564,0.65633,0.6564,76699999.0
2007-01-18 13:29:00,0.65639,0.65639,0.65624,0.6563,190199999.0
2007-01-18 13:30:00,0.65632,0.65632,0.65619,0.65622,196400001.0
2007-01-18 13:31:00,0.65621,0.65623,0.65616,0.65621,148800002.0
2007-01-18 13:32:00,0.65628,0.65632,0.65626,0.6563,84000000.0
2007-01-18 13:33:00,0.65632,0.65633,0.6563,0.65631,160500000.0
2007-01-18 13:34:00,0.65634,0.65638,0.65631,0.65634,158200000.0
2007-01-18 13:35:00,0.65635,0.65641,0.65635,0.65641,82500001.0
2007-01-18 13:36:00,0.65642,0.65643,0.65633,0.65643,155699999.0
2007-01-18 13:37:00,0.65642,0.65642,0.65633,0.65642,92799998.0
2007-01-18 13:38:00,0.65638,0.65638,0.65636,0.65636,12400000.0
2007-01-18 13:39:00,0.6563,0.65633,0.65624,0.65624,184400003.0
2007-01-18 13:40:00,0.65626,0.65634,0.65616,0.65634,146399996.0
2007-01-18 13:41:00,0.65627,0.65636,0.65627,0.65627,149699995.0
2007-01-18 13:42:00,0.6563,0.6563,0.65624,0.65629,119199998.0
2007-01-18 13:43:00,0.65631,0.65639,0.65631,0.65632,125300001.0
2007-01-18 13:44:00,0.65634,0.65635,0.6563,0.65632,46100000.0
2007-01-18 13:45:00,0.65632,0.65636,0.65628,0.65628,194599998.0
2007-01-18 13:46:00,0.65628,0.65632,0.65628,0.65632,75200001.0
2007-01-18 13:47:00,0.65634,0.65634,0.65629,0.6563,188100002.0
2007-01-18 13:48:00,0.65632,0.65637,0.65627,0.65636,50500000.0
2007-01-18 13:49:00,0.65641,0.65641,0.65634,0.65639,112000001.0
2007-01-18 13:50:00,0.65635,0.65643,0.65633,0.65637,234100004.0
2007-01-18 13:51:00,0.6563,0.65633,0.65619,0.65624,204599998.0
2007-01-18 13:52:00,0.65619,0.65627,0.65619,0.65625,43700000.0
2007-01-18 13:53:00,0.65634,0.65635,0.65629,0.65635,96099998.0
2007-01-18 13:54:00,0.65634,0.65637,0.65626,0.65633,189100002.0
2007-01-18 13:55:00,0.65633,0.65633,0.6563,0.6563,32700000.0
2007-01-18 13:56:00,0.65628,0.65628,0.65615,0.65615,176899999.0
2007-01-18 13:57:00,0.65612,0.65612,0.65607,0.6561,90200003.0
2007-01-18 13:58:00,0.65615,0.65619,0.65615,0.65616,205999997.0
2007-01-18 13:59:00,0.6561,0.65612,0.65606,0.65607,51200001.0
2007-01-18 14:00:00,0.65609,0.65613,0.65608,0.65613,195200000.0
2007-01-18 14:01:00,0.65609,0.65611,0.65605,0.65607,194500004.0
2007-01-18 14:02:00,0.65606,0.65606,0.656,0.65606,27300000.0
2007-01-18 14:03:00,0.656,0.65611,0.656,0.65605,121400000.0
2007-01-18 14:04:00,0.65612,0.65612,0.65601,0.65608,196300003.0
2007-01-18 14:05:00,0.65598,0.65601,0.65595,0.65595,240200002.0
2007-01-18 14:06:00,0.656,0.65604,0.65595,0.65603,230099998.0
2007-01-18 14:07:00,0.65597,0.65601,0.65591,0.65591,289299996.0
2007-01-18 14:08:00,0.65596,0.65621,0.65596,0.65621,70600000.0
2007-01-18 14:09:00,0.65617,0.65625,0.65609,0.65611,246100002.0
2007-01-18 14:10:00,0.65612,0.65617,0.65608,0.65615,176699999.0
2007-01-18 14:11:00,0.65604,0.65604,0.6559,0.65593,165599996.0
2007-01-18 14:12:00,0.65592,0.65594,0.6559,0.65593,45600000.0
2007-01-18 14:13:00,0.65601,0.65602,0.6559,0.65592,119100002.0
2007-01-18 14:14:00,0.65585,0.65594,0.65583,0.65589,169900002.0
2007-01-18 14:15:00,0.6558,0.65584,0.65575,0.65578,138899997.0
2007-01-18 14:16:00,0.65577,0.65583,0.65577,0.65581,80500003.0
2007-01-18 14:17:00,0.65581,0.65582,0.65577,0.65582,57499999.0
2007-01-18 14:18:00,0.65583,0.65592,0.65581,0.65592,83199998.0
2007-01-18 14:19:00,0.65595,0.65598,0.6559,0.6559,81699998.0
2007-01-18 14:20:00,0.65599,0.65602,0.65592,0.656,204299998.0
2007-01-18 14:21:00,0.65602,0.65604,0.656,0.656,151000001.0
2007-01-18 14:22:00,0.65599,0.65611,0.65599,0.65611,33400000.0
2007-01-18 14:23:00,0.6561,0.65615,0.65609,0.65615,126100001.0
2007-01-18 14:24:00,0.65616,0.65626,0.65613,0.65624,183599996.0
2007-01-18 14:25:00,0.65624,0.65635,0.65621,0.65627,97200000.0
2007-01-18 14:26:00,0.65625,0.6563,0.6562,0.65625,250099996.0
2007-01-18 14:27:00,0.65627,0.65627,0.65618,0.65626,148999996.0
2007-01-18 14:28:00,0.65627,0.65627,0.65623,0.65623,59899997.0
2007-01-18 14:29:00,0.65621,0.65639,0.65618,0.65637,143800001.0
2007-01-18 14:30:00,0.65632,0.65633,0.65622,0.65622,103499998.0
2007-01-18 14:31:00,0.65624,0.65633,0.65624,0.65632,155900003.0
2007-01-18 14:32:00,0.65631,0.65632,0.65619,0.65623,205499998.0
2007-01-18 14:33:00,0.6562,0.65621,0.65615,0.65615,57000000.0
2007-01-18 14:34:00,0.65622,0.65625,0.65622,0.65625,36299999.0
2007-01-18 14:35:00,0.65624,0.65643,0.65624,0.65638,98999997.0
2007-01-18 14:36:00,0.6564,0.6564,0.65623,0.65631,285099996.0
2007-01-18 14:37:00,0.65635,0.65637,0.65629,0.65629,185699999.0
2007-01-18 14:38:00,0.65637,0.65641,0.65635,0.65637,126800003.0
2007-01-18 14:39:00,0.65635,0.6564,0.65631,0.65634,147499999.0
2007-01-18 14:40:00,0.65632,0.65632,0.65627,0.65628,174300003.0
2007-01-18 14:41:00,0.65632,0.65634,0.65629,0.65629,100900003.0
2007-01-18 14:42:00,0.65629,0.65633,0.65626,0.65626,141600002.0
2007-01-18 14:43:00,0.65628,0.65628,0.65627,0.65627,76499998.0
2007-01-18 14:44:00,0.65627,0.65632,0.65625,0.65632,155599998.0
2007-01-18 14:45:00,0.65633,0.65633,0.65627,0.65632,208099996.0
2007-01-18 14:46:00,0.65636,0.65642,0.65628,0.65642,118800001.0
2007-01-18 14:47:00,0.65639,0.6564,0.65638,0.6564,169500003.0
2007-01-18 14:48:00,0.65646,0.65649,0.65646,0.65649,35899998.0
2007-01-18 14:49:00,0.65653,0.65653,0.65645,0.65653,111900000.0
2007-01-18 14:50:00,0.65651,0.65653,0.65645,0.65651,108799999.0
2007-01-18 14:51:00,0.65638,0.6564,0.65634,0.65637,123100000.0
2007-01-18 14:52:00,0.65633,0.65638,0.6563,0.65632,184400004.0
2007-01-18 14:53:00,0.6563,0.65634,0.65629,0.65634,199399999.0
2007-01-18 14:54:00,0.65633,0.65635,0.65632,0.65632,23200001.0
2007-01-18 14:55:00,0.65635,0.65638,0.65632,0.65638,168200001.0
2007-01-18 14:56:00,0.65638,0.65645,0.65637,0.65637,127700003.0
2007-01-18 14:57:00,0.65636,0.65643,0.65633,0.65633,139200002.0
2007-01-18 14:58:00,0.65636,0.65644,0.65636,0.65644,103400000.0
2007-01-18 14:59:00,0.65642,0.65645,0.6564,0.65645,152099999.0
2007-01-18 15:00:00,0.65642,0.65645,0.65642,0.65643,32700000.0
2007-01-18 15:01:00,0.65641,0.65646,0.65641,0.65646,94299998.0
2007-01-18 15:02:00,0.65645,0.65645,0.65642,0.65642,157899999.0
2007-01-18 15:03:00,0.65638,0.65638,0.65626,0.65626,195599999.0
2007-01-18 15:04:00,0.65625,0.65634,0.65624,0.65634,162799998.0
2007-01-18 15:05:00,0.65633,0.65633,0.65631,0.65632,109999997.0
2007-01-18 15:06:00,0.65633,0.65637,0.65632,0.65635,191000000.0
2007-01-18 15:07:00,0.65637,0.65637,0.65628,0.6563,206999995.0
2007-01-18 15:08:00,0.65632,0.65638,0.6563,0.6563,213599997.0
2007-01-18 15:09:00,0.65632,0.65636,0.6563,0.6563,179499999.0
2007-01-18 15:10:00,0.65633,0.65639,0.6563,0.65639,126799997.0
2007-01-18 15:11:00,0.6564,0.65647,0.6564,0.65647,126199998.0
2007-01-18 15:12:00,0.65638,0.65641,0.6563,0.65641,106699999.0
2007-01-18 15:13:00,0.65643,0.65644,0.65636,0.65637,108500001.0
2007-01-18 15:14:00,0.65638,0.65647,0.65638,0.65642,131999997.0
2007-01-18 15:15:00,0.6564,0.65643,0.65637,0.65643,86899999.0
2007-01-18 15:16:00,0.6564,0.65642,0.65634,0.65634,202000005.0
2007-01-18 15:17:00,0.6564,0.6564,0.65635,0.6564,173000000.0
2007-01-18 15:18:00,0.65636,0.65644,0.65636,0.65644,159700001.0
2007-01-18 15:19:00,0.65639,0.65643,0.65638,0.65638,135600001.0
2007-01-18 15:20:00,0.65642,0.65652,0.65642,0.65651,149800001.0
2007-01-18 15:21:00,0.6565,0.65652,0.65649,0.6565,161000001.0
2007-01-18 15:22:00,0.65653,0.65655,0.6565,0.65655,187100002.0
2007-01-18 15:23:00,0.65644,0.65657,0.65644,0.65653,103800000.0
2007-01-18 15:24:00,0.65652,0.65655,0.6565,0.65655,151900000.0
2007-01-18 15:25:00,0.65651,0.65651,0.65639,0.65639,81100001.0
2007-01-18 15:26:00,0.65646,0.65647,0.65638,0.65645,160300000.0
2007-01-18 15:27:00,0.65647,0.65647,0.65641,0.65646,188299998.0
2007-01-18 15:28:00,0.65644,0.6565,0.6564,0.65645,115000001.0
2007-01-18 15:29:00,0.65655,0.65666,0.65655,0.65665,106600003.0
2007-01-18 15:30:00,0.65648,0.65656,0.65624,0.65626,159600005.0
2007-01-18 15:31:00,0.65621,0.65656,0.6562,0.65656,128800002.0
2007-01-18 15:32:00,0.65658,0.65663,0.65654,0.65655,168399997.0
2007-01-18 15:33:00,0.65651,0.65672,0.65651,0.65667,95999998.0
2007-01-18 15:34:00,0.65671,0.65671,0.65652,0.65658,167799998.0
2007-01-18 15:35:00,0.65665,0.65665,0.6565,0.65652,138000001.0
2007-01-18 15:36:00,0.65655,0.65677,0.65655,0.65677,129699998.0
2007-01-18 15:37:00,0.65674,0.65685,0.65674,0.65675,209600000.0
2007-01-18 15:38:00,0.65675,0.6568,0.65669,0.65675,221099999.0
2007-01-18 15:39:00,0.65673,0.65673,0.65669,0.65669,56000001.0
2007-01-18 15:40:00,0.65675,0.65675,0.65663,0.65667,170700000.0
2007-01-18 15:41:00,0.65669,0.65672,0.65661,0.65661,180400002.0
2007-01-18 15:42:00,0.65664,0.65664,0.65656,0.65659,147199998.0
2007-01-18 15:43:00,0.65652,0.65661,0.65651,0.65655,57400000.0
2007-01-18 15:44:00,0.65652,0.65658,0.65652,0.65658,66600000.0
2007-01-18 15:45:00,0.65657,0.65663,0.65655,0.65663,154300001.0
2007-01-18 15:46:00,0.6566,0.65666,0.6566,0.65666,106100000.0
2007-01-18 15:47:00,0.65666,0.65666,0.65651,0.65654,257800003.0
2007-01-18 15:48:00,0.65661,0.65665,0.65655,0.65661,234699999.0
2007-01-18 15:49:00,0.6566,0.6567,0.65659,0.65666,119200003.0
2007-01-18 15:50:00,0.65666,0.65668,0.65662,0.65662,148099999.0
2007-01-18 15:51:00,0.65656,0.65665,0.65655,0.6566,170700001.0
2007-01-18 15:52:00,0.65661,0.65672,0.65661,0.65667,119799997.0
2007-01-18 15:53:00,0.65673,0.65673,0.65666,0.65667,205799998.0
2007-01-18 15:54:00,0.65671,0.65672,0.65659,0.65659,158600000.0
2007-01-18 15:55:00,0.65655,0.65667,0.65655,0.65667,159200002.0
2007-01-18 15:56:00,0.65665,0.65667,0.65659,0.65659,227100000.0
2007-01-18 15:57:00,0.65662,0.65671,0.65662,0.65663,125800002.0
2007-01-18 15:58:00,0.65663,0.65672,0.65663,0.6567,72100001.0
2007-01-18 15:59:00,0.65664,0.65669,0.65659,0.65659,97100002.0
2007-01-18 16:00:00,0.65661,0.65662,0.65649,0.65656,76099999.0
2007-01-18 16:01:00,0.6566,0.65661,0.65656,0.65656,168099997.0
2007-01-18 16:02:00,0.65657,0.65663,0.65655,0.65663,16000000.0
2007-01-18 16:03:00,0.65659,0.65664,0.65658,0.65664,151899999.0
2007-01-18 16:04:00,0.65662,0.65664,0.65655,0.65661,64500000.0
2007-01-18 16:05:00,0.65659,0.65663,0.65655,0.65661,204599996.0
2007-01-18 16:06:00,0.65662,0.65672,0.65661,0.65672,195899997.0
2007-01-18 16:07:00,0.65671,0.65672,0.65657,0.65657,135099999.0
2007-01-18 16:08:00,0.65657,0.65662,0.65653,0.65656,114200001.0
2007-01-18 16:09:00,0.65657,0.65664,0.65657,0.65658,138900000.0
2007-01-18 16:10:00,0.65658,0.65662,0.65653,0.65653,102200001.0
2007-01-18 16:11:00,0.65653,0.65662,0.65651,0.65662,183699998.0
2007-01-18 16:12:00,0.65658,0.65664,0.65657,0.65658,139099997.0
2007-01-18 16:13:00,0.65663,0.65663,0.65656,0.65659,143000003.0
2007-01-18 16:14:00,0.65658,0.65658,0.65649,0.65652,134000001.0
2007-01-18 16:15:00,0.65658,0.6566,0.65653,0.65653,88799999.0
2007-01-18 16:16:00,0.65649,0.65657,0.65649,0.65652,270800006.0
2007-01-18 16:17:00,0.65645,0.6565,0.65645,0.6565,73600003.0
2007-01-18 16:18:00,0.65652,0.65653,0.65652,0.65653,8800000.0
2007-01-18 16:19:00,0.65653,0.65653,0.65644,0.65653,72500000.0
2007-01-18 16:20:00,0.65651,0.65655,0.65651,0.65655,93999999.0
2007-01-18 16:21:00,0.65653,0.65658,0.6565,0.65657,130100003.0
2007-01-18 16:22:00,0.65667,0.65667,0.65658,0.65663,195400000.0
2007-01-18 16:23:00,0.65668,0.65668,0.65661,0.65664,76000001.0
2007-01-18 16:24:00,0.65666,0.65673,0.65665,0.65665,176300000.0
2007-01-18 16:25:00,0.65661,0.65666,0.65659,0.65665,185100000.0
2007-01-18 16:26:00,0.65658,0.65658,0.65649,0.65652,126000000.0
2007-01-18 16:27:00,0.65654,0.65655,0.65644,0.65644,160600001.0
2007-01-18 16:28:00,0.65645,0.65647,0.65643,0.65643,95100003.0
2007-01-18 16:29:00,0.65643,0.65652,0.65643,0.65652,70900001.0
2007-01-18 16:30:00,0.65649,0.65652,0.65639,0.65643,289900004.0
2007-01-18 16:31:00,0.65643,0.65644,0.6564,0.65642,131599997.0
2007-01-18 16:32:00,0.65646,0.65648,0.6564,0.65644,224700001.0
2007-01-18 16:33:00,0.65642,0.65647,0.65641,0.65647,170499999.0
2007-01-18 16:34:00,0.6565,0.6565,0.65634,0.65646,158600001.0
2007-01-18 16:35:00,0.65654,0.6566,0.65653,0.65654,93200001.0
2007-01-18 16:36:00,0.65652,0.6566,0.65651,0.65655,218100002.0
2007-01-18 16:37:00,0.65655,0.65664,0.65655,0.65655,204200001.0
2007-01-18 16:38:00,0.65651,0.6566,0.65651,0.6566,102999999.0
2007-01-18 16:39:00,0.65667,0.65667,0.65656,0.65664,186799998.0
2007-01-18 16:40:00,0.65665,0.65665,0.65659,0.65659,20100000.0
2007-01-18 16:41:00,0.65656,0.65659,0.65653,0.65659,129600000.0
2007-01-18 16:42:00,0.65661,0.65662,0.65647,0.65655,216799996.0
2007-01-18 16:43:00,0.6565,0.65663,0.6565,0.65663,92700001.0
2007-01-18 16:44:00,0.65658,0.65668,0.65658,0.6566,178400000.0
2007-01-18 16:45:00,0.6566,0.65664,0.6566,0.65663,155100000.0
2007-01-18 16:46:00,0.65665,0.65668,0.65655,0.6566,256499996.0
2007-01-18 16:47:00,0.6565,0.65657,0.6565,0.65653,87200000.0
2007-01-18 16:48:00,0.65655,0.65655,0.6565,0.65652,166699996.0
2007-01-18 16:49:00,0.65654,0.6566,0.6565,0.65655,201100002.0
2007-01-18 16:50:00,0.65657,0.65668,0.65657,0.65665,64399999.0
2007-01-18 16:51:00,0.65667,0.6567,0.65662,0.65666,150800001.0
2007-01-18 16:52:00,0.65667,0.65667,0.65656,0.65661,122899999.0
2007-01-18 16:53:00,0.65665,0.65666,0.65661,0.65666,167800000.0
2007-01-18 16:54:00,0.65663,0.65667,0.65661,0.65663,27100000.0
2007-01-18 16:55:00,0.65666,0.65666,0.65661,0.65661,31800000.0
2007-01-18 16:56:00,0.65656,0.65669,0.65656,0.65669,129000002.0
2007-01-18 16:57:00,0.65677,0.65682,0.65675,0.65675,169500002.0
2007-01-18 16:58:00,0.65673,0.65685,0.65673,0.65685,151400000.0
2007-01-18 16:59:00,0.65675,0.65684,0.6567,0.65684,126300002.0
2007-01-18 17:00:00,0.65686,0.65699,0.65685,0.65697,82899999.0
2007-01-18 17:01:00,0.65703,0.65713,0.65702,0.65713,157700000.0
2007-01-18 17:02:00,0.65711,0.65711,0.65704,0.65705,193299998.0
2007-01-18 17:03:00,0.657,0.65703,0.65692,0.65703,139700002.0
2007-01-18 17:04:00,0.65712,0.65717,0.65704,0.65704,108600003.0
2007-01-18 17:05:00,0.65699,0.65706,0.65699,0.65705,175700000.0
2007-01-18 17:06:00,0.65704,0.65705,0.65698,0.65702,109700001.0
2007-01-18 17:07:00,0.65696,0.65696,0.65685,0.65687,120999999.0
2007-01-18 17:08:00,0.65681,0.65686,0.65679,0.65685,263700001.0
2007-01-18 17:09:00,0.65681,0.65684,0.65678,0.65682,47800001.0
2007-01-18 17:10:00,0.65686,0.65686,0.65675,0.65686,93300001.0
2007-01-18 17:11:00,0.65683,0.65683,0.65677,0.65677,117599998.0
2007-01-18 17:12:00,0.6568,0.6568,0.65676,0.65677,112699997.0
2007-01-18 17:13:00,0.65677,0.65684,0.65671,0.65673,147499998.0
2007-01-18 17:14:00,0.65678,0.65678,0.65672,0.65675,80000000.0
2007-01-18 17:15:00,0.65673,0.65673,0.65664,0.65668,146599996.0
2007-01-18 17:16:00,0.65669,0.65669,0.65659,0.65665,188500004.0
2007-01-18 17:17:00,0.65668,0.65677,0.65668,0.6567,201100001.0
2007-01-18 17:18:00,0.65672,0.65676,0.6567,0.65673,159099998.0
2007-01-18 17:19:00,0.65677,0.65677,0.65665,0.65665,72500001.0
2007-01-18 17:20:00,0.65671,0.65671,0.65668,0.65671,71800000.0
2007-01-18 17:21:00,0.65689,0.65702,0.65681,0.65685,131599999.0
2007-01-18 17:22:00,0.65688,0.65712,0.65676,0.65676,215400001.0
2007-01-18 17:23:00,0.65665,0.65665,0.65653,0.65659,196599996.0
2007-01-18 17:24:00,0.65666,0.65675,0.65662,0.65665,142800001.0
2007-01-18 17:25:00,0.65659,0.65672,0.65659,0.65663,95099999.0
2007-01-18 17:26:00,0.65663,0.65667,0.65658,0.65663,83299999.0
2007-01-18 17:27:00,0.65665,0.65665,0.65655,0.65656,128500001.0
2007-01-18 17:28:00,0.65656,0.65663,0.65655,0.65663,163499999.0
2007-01-18 17:29:00,0.65668,0.65669,0.65667,0.65667,93200001.0
2007-01-18 17:30:00,0.65667,0.65673,0.65667,0.65672,184399999.0
2007-01-18 17:31:00,0.65672,0.65672,0.6566,0.65663,169400001.0
2007-01-18 17:32:00,0.65664,0.65667,0.65659,0.65659,173000001.0
2007-01-18 17:33:00,0.65659,0.65659,0.65651,0.65651,16700000.0
2007-01-18 17:34:00,0.65651,0.65651,0.65647,0.65647,145699998.0
2007-01-18 17:35:00,0.65652,0.65655,0.65644,0.65653,182800000.0
2007-01-18 17:36:00,0.65623,0.65658,0.65623,0.6565,241100000.0
2007-01-18 17:37:00,0.65649,0.65651,0.65645,0.65646,146300001.0
2007-01-18 17:38:00,0.65648,0.65648,0.65647,0.65647,36500000.0
2007-01-18 17:39:00,0.65647,0.65654,0.65647,0.65654,100599999.0
2007-01-18 17:40:00,0.65649,0.65653,0.65638,0.65638,218699993.0
2007-01-18 17:41:00,0.65649,0.65654,0.65638,0.65646,216400001.0
2007-01-18 17:42:00,0.65655,0.65658,0.65653,0.65657,109000001.0
2007-01-18 17:43:00,0.65666,0.65666,0.65655,0.6566,116400000.0
2007-01-18 17:44:00,0.65662,0.65669,0.65662,0.65669,153900002.0
2007-01-18 17:45:00,0.65666,0.65667,0.65659,0.65663,242399998.0
2007-01-18 17:46:00,0.65669,0.65671,0.65669,0.65671,29100000.0
2007-01-18 17:47:00,0.65666,0.65673,0.65666,0.65673,118300001.0
2007-01-18 17:48:00,0.65672,0.65678,0.6567,0.6567,200500004.0
2007-01-18 17:49:00,0.65674,0.65677,0.65668,0.65675,175100002.0
2007-01-18 17:50:00,0.65675,0.65675,0.6566,0.6566,115400000.0
2007-01-18 17:51:00,0.65664,0.65671,0.6566,0.6567,134799999.0
2007-01-18 17:52:00,0.65672,0.65672,0.65659,0.65659,109400000.0
2007-01-18 17:53:00,0.65659,0.65664,0.65656,0.65663,210100001.0
2007-01-18 17:54:00,0.65661,0.65662,0.6566,0.6566,120199996.0
2007-01-18 17:55:00,0.65659,0.65672,0.65655,0.6567,221800000.0
2007-01-18 17:56:00,0.65665,0.65672,0.65665,0.65668,141600000.0
2007-01-18 17:57:00,0.65674,0.65677,0.6567,0.6567,215400001.0
2007-01-18 17:58:00,0.65673,0.65676,0.65673,0.65673,78300001.0
2007-01-18 17:59:00,0.65672,0.65672,0.65652,0.65652,100600000.0
2007-01-18 18:00:00,0.65649,0.65653,0.65645,0.65647,106799998.0
2007-01-18 18:01:00,0.65649,0.6565,0.65641,0.65641,1259399996.0
2007-01-18 18:02:00,0.65638,0.65643,0.65635,0.65635,1488499995.0
2007-01-18 18:03:00,0.65636,0.65642,0.65634,0.6564,1706900003.0
2007-01-18 18:04:00,0.65638,0.65647,0.65633,0.65643,805299998.0
2007-01-18 18:05:00,0.65638,0.65643,0.65628,0.65637,1132500000.0
2007-01-18 18:06:00,0.65638,0.65644,0.65634,0.65638,1541899993.0
2007-01-18 18:07:00,0.65641,0.65648,0.65636,0.65639,1827500004.0
2007-01-18 18:08:00,0.6565,0.6565,0.6564,0.6564,774100002.0
2007-01-18 18:09:00,0.65637,0.65643,0.65636,0.65638,774100002.0
2007-01-18 18:10:00,0.65631,0.65643,0.65631,0.65643,1326900006.0
2007-01-18 18:11:00,0.65639,0.65644,0.65633,0.6564,986500003.0
2007-01-18 18:12:00,0.65633,0.65639,0.65625,0.65625,735699996.0
2007-01-18 18:13:00,0.65637,0.65637,0.65629,0.65633,875199994.0
2007-01-18 18:14:00,0.65634,0.65636,0.65627,0.65634,1670399997.0
2007-01-18 18:15:00,0.65636,0.65638,0.65625,0.65627,1926099986.0
2007-01-18 18:16:00,0.6563,0.65632,0.65622,0.6563,1101700008.0
2007-01-18 18:17:00,0.65629,0.65636,0.65628,0.65633,795099999.0
2007-01-18 18:18:00,0.65638,0.65644,0.65633,0.65643,779399995.0
2007-01-18 18:19:00,0.65646,0.65653,0.65639,0.65648,619499994.0
2007-01-18 18:20:00,0.65652,0.6566,0.6565,0.65655,592600004.0
2007-01-18 18:21:00,0.65655,0.6566,0.65651,0.65652,967200002.0
2007-01-18 18:22:00,0.65655,0.65659,0.65642,0.6565,952799996.0
2007-01-18 18:23:00,0.65645,0.65651,0.65639,0.65648,1124299998.0
2007-01-18 18:24:00,0.6564,0.65648,0.65639,0.65645,1110799999.0
2007-01-18 18:25:00,0.65641,0.65647,0.65639,0.65642,793499994.0
2007-01-18 18:26:00,0.65646,0.65653,0.65642,0.6565,831799994.0
2007-01-18 18:27:00,0.6565,0.6565,0.65638,0.65646,808300001.0
2007-01-18 18:28:00,0.65648,0.65648,0.65637,0.65647,559999989.0
2007-01-18 18:29:00,0.65645,0.65649,0.65638,0.65645,958299998.0
2007-01-18 18:30:00,0.65645,0.65648,0.65639,0.65645,556700002.0
2007-01-18 18:31:00,0.65641,0.65641,0.65633,0.65633,553699999.0
2007-01-18 18:32:00,0.65636,0.65641,0.65633,0.65635,646400001.0
2007-01-18 18:33:00,0.65638,0.65643,0.65635,0.6564,908299997.0
2007-01-18 18:34:00,0.65639,0.65646,0.65637,0.65641,1057499998.0
2007-01-18 18:35:00,0.65635,0.65643,0.65635,0.65638,460999995.0
2007-01-18 18:36:00,0.65634,0.65638,0.6563,0.65636,267900005.0
2007-01-18 18:37:00,0.65634,0.6564,0.65633,0.65636,291500001.0
2007-01-18 18:38:00,0.65634,0.65639,0.65634,0.65636,320599999.0
2007-01-18 18:39:00,0.65636,0.6564,0.65634,0.65634,336599998.0
2007-01-18 18:40:00,0.65635,0.65637,0.65626,0.65632,505500004.0
2007-01-18 18:41:00,0.65632,0.65637,0.6563,0.65635,859199998.0
2007-01-18 18:42:00,0.65631,0.65634,0.65627,0.65634,281100000.0
2007-01-18 18:43:00,0.65633,0.65638,0.65632,0.65636,412399995.0
2007-01-18 18:44:00,0.65638,0.65639,0.65627,0.65635,665600003.0
2007-01-18 18:45:00,0.65633,0.65637,0.65629,0.6563,338999998.0
2007-01-18 18:46:00,0.65636,0.65645,0.65636,0.65642,177900003.0
2007-01-18 18:47:00,0.65648,0.6565,0.65646,0.6565,154700002.0
2007-01-18 18:48:00,0.65642,0.65647,0.65638,0.65645,430999998.0
2007-01-18 18:49:00,0.65644,0.65652,0.65639,0.65642,162899998.0
2007-01-18 18:50:00,0.65639,0.65645,0.65639,0.65645,112899999.0
2007-01-18 18:51:00,0.65648,0.65648,0.65635,0.65643,432199998.0
2007-01-18 18:52:00,0.65646,0.65646,0.65638,0.65644,450999998.0
2007-01-18 18:53:00,0.65641,0.65641,0.65628,0.65628,723700006.0
2007-01-18 18:54:00,0.65634,0.65641,0.65634,0.65637,388999997.0
2007-01-18 18:55:00,0.65637,0.65643,0.65632,0.65641,555500000.0
2007-01-18 18:56:00,0.65641,0.65647,0.65637,0.65646,425500000.0
2007-01-18 18:57:00,0.65647,0.65662,0.65647,0.65653,332699997.0
2007-01-18 18:58:00,0.65648,0.65656,0.65645,0.65652,1089499991.0
2007-01-18 18:59:00,0.65648,0.65653,0.65638,0.65638,835200004.0
2007-01-18 19:00:00,0.65633,0.65635,0.65622,0.65635,475500001.0
2007-01-18 19:01:00,0.65639,0.65651,0.65639,0.6565,132000004.0
2007-01-18 19:02:00,0.65651,0.65652,0.65646,0.65647,425299997.0
2007-01-18 19:03:00,0.65643,0.65646,0.65638,0.65642,448300003.0
2007-01-18 19:04:00,0.65645,0.65649,0.65641,0.65648,399600003.0
2007-01-18 19:05:00,0.65647,0.65649,0.65642,0.65644,429600001.0
2007-01-18 19:06:00,0.65638,0.65649,0.65638,0.65642,699199998.0
2007-01-18 19:07:00,0.65647,0.65647,0.65642,0.65642,370999990.0
2007-01-18 19:08:00,0.65651,0.65658,0.6565,0.6565,768800006.0
2007-01-18 19:09:00,0.65651,0.65661,0.6565,0.65658,621900003.0
2007-01-18 19:10:00,0.65659,0.6566,0.65654,0.6566,397399995.0
2007-01-18 19:11:00,0.65657,0.65658,0.65653,0.65656,212199998.0
2007-01-18 19:12:00,0.65652,0.65656,0.6565,0.6565,230399998.0
2007-01-18 19:13:00,0.6565,0.6566,0.65649,0.65658,364300002.0
2007-01-18 19:14:00,0.65658,0.65663,0.65656,0.65662,233199997.0
2007-01-18 19:15:00,0.65656,0.65661,0.65652,0.65659,481799999.0
2007-01-18 19:16:00,0.65662,0.65662,0.65653,0.65655,148300004.0
2007-01-18 19:17:00,0.65655,0.65657,0.65652,0.65652,376700001.0
2007-01-18 19:18:00,0.65649,0.6566,0.65649,0.6566,213799997.0
2007-01-18 19:19:00,0.65661,0.65666,0.6566,0.6566,516299996.0
2007-01-18 19:20:00,0.65657,0.6566,0.65655,0.65657,374999996.0
2007-01-18 19:21:00,0.65657,0.65665,0.65657,0.65663,496199999.0
2007-01-18 19:22:00,0.6566,0.65667,0.6566,0.65665,479700002.0
2007-01-18 19:23:00,0.65661,0.65667,0.65656,0.65665,295000001.0
2007-01-18 19:24:00,0.65665,0.65667,0.65663,0.65664,166000002.0
2007-01-18 19:25:00,0.65662,0.65667,0.65657,0.65663,195799998.0
2007-01-18 19:26:00,0.65664,0.65671,0.65664,0.65667,363099998.0
2007-01-18 19:27:00,0.65665,0.65668,0.65654,0.65668,738099996.0
2007-01-18 19:28:00,0.65667,0.6567,0.65667,0.6567,252500002.0
2007-01-18 19:29:00,0.65666,0.65669,0.65663,0.65669,454700006.0
2007-01-18 19:30:00,0.65668,0.65668,0.65662,0.65663,559799999.0
2007-01-18 19:31:00,0.65662,0.6567,0.65657,0.65667,559000000.0
2007-01-18 19:32:00,0.65672,0.65672,0.65664,0.65667,422099998.0
2007-01-18 19:33:00,0.65663,0.65666,0.65661,0.65663,296000002.0
2007-01-18 19:34:00,0.65658,0.65665,0.65658,0.65665,396099998.0
2007-01-18 19:35:00,0.65666,0.65671,0.65664,0.6567,397300002.0
2007-01-18 19:36:00,0.65671,0.65671,0.65658,0.65668,580600002.0
2007-01-18 19:37:00,0.6567,0.65671,0.65665,0.65666,289900003.0
2007-01-18 19:38:00,0.65666,0.6567,0.65659,0.65659,199999998.0
2007-01-18 19:39:00,0.65655,0.65663,0.65655,0.65663,759000005.0
2007-01-18 19:40:00,0.65662,0.65666,0.65657,0.65657,510900006.0
2007-01-18 19:41:00,0.65657,0.65665,0.65653,0.65658,561499998.0
2007-01-18 19:42:00,0.65658,0.65665,0.65656,0.65665,161299998.0
2007-01-18 19:43:00,0.65663,0.65663,0.65657,0.6566,123800000.0
2007-01-18 19:44:00,0.6566,0.65662,0.65657,0.65657,271199998.0
2007-01-18 19:45:00,0.65662,0.65665,0.65658,0.65662,307200001.0
2007-01-18 19:46:00,0.65665,0.65667,0.65665,0.65665,244099994.0
2007-01-18 19:47:00,0.65665,0.65665,0.6566,0.65662,93300003.0
2007-01-18 19:48:00,0.65666,0.65666,0.6566,0.6566,202100005.0
2007-01-18 19:49:00,0.65657,0.65663,0.65656,0.65663,210000003.0
2007-01-18 19:50:00,0.65665,0.65665,0.65657,0.65664,324800000.0
2007-01-18 19:51:00,0.65665,0.65667,0.6566,0.65665,318700000.0
2007-01-18 19:52:00,0.65665,0.65667,0.65661,0.65661,257999998.0
2007-01-18 19:53:00,0.65661,0.65666,0.6566,0.6566,50300001.0
2007-01-18 19:54:00,0.6566,0.65665,0.65656,0.65665,77600000.0
2007-01-18 19:55:00,0.65666,0.65666,0.6566,0.6566,103800001.0
2007-01-18 19:56:00,0.65662,0.65663,0.65661,0.65661,110000002.0
2007-01-18 19:57:00,0.65662,0.65666,0.65658,0.65659,483800003.0
2007-01-18 19:58:00,0.65658,0.65663,0.65658,0.65662,199999998.0
2007-01-18 19:59:00,0.65662,0.65664,0.65657,0.65657,622999999.0
2007-01-18 20:00:00,0.65663,0.65667,0.65662,0.65667,152299999.0
2007-01-18 20:01:00,0.65667,0.65667,0.65662,0.65662,323299998.0
2007-01-18 20:02:00,0.65663,0.65668,0.65663,0.65665,155000004.0
2007-01-18 20:03:00,0.65668,0.65668,0.65661,0.65665,102000000.0
2007-01-18 20:04:00,0.65667,0.6567,0.65667,0.6567,127100000.0
2007-01-18 20:05:00,0.65668,0.65668,0.65659,0.65661,266399999.0
2007-01-18 20:06:00,0.65659,0.65665,0.65659,0.65665,142899999.0
2007-01-18 20:07:00,0.65663,0.65668,0.65663,0.65668,197300000.0
2007-01-18 20:08:00,0.6567,0.65676,0.65665,0.65666,740800001.0
2007-01-18 20:09:00,0.6567,0.6567,0.6566,0.65669,187000003.0
2007-01-18 20:10:00,0.65667,0.65667,0.65655,0.6566,145300002.0
2007-01-18 20:11:00,0.65658,0.65665,0.65655,0.65655,202900000.0
2007-01-18 20:12:00,0.65656,0.65665,0.65652,0.65663,714599997.0
2007-01-18 20:13:00,0.65663,0.65665,0.65657,0.65663,379299994.0
2007-01-18 20:14:00,0.65665,0.65665,0.65658,0.65658,236400000.0
2007-01-18 20:15:00,0.65661,0.65665,0.65657,0.65658,842900003.0
2007-01-18 20:16:00,0.65662,0.65662,0.65656,0.65662,551899998.0
2007-01-18 20:17:00,0.65662,0.65663,0.65657,0.65658,139200001.0
2007-01-18 20:18:00,0.65661,0.65666,0.6566,0.65662,341200000.0
2007-01-18 20:19:00,0.65663,0.65665,0.6566,0.6566,439200001.0
2007-01-18 20:20:00,0.65661,0.65662,0.65655,0.65655,408600003.0
2007-01-18 20:21:00,0.65654,0.65658,0.65654,0.65656,68499998.0
2007-01-18 20:22:00,0.65656,0.65661,0.65655,0.65657,123200004.0
2007-01-18 20:23:00,0.65655,0.6566,0.65655,0.65655,565099999.0
2007-01-18 20:24:00,0.6565,0.65656,0.6565,0.65653,281300005.0
2007-01-18 20:25:00,0.65654,0.65658,0.6565,0.65651,452299997.0
2007-01-18 20:26:00,0.65651,0.65661,0.6565,0.65655,891100002.0
2007-01-18 20:27:00,0.65653,0.65659,0.6565,0.65653,370900006.0
2007-01-18 20:28:00,0.65656,0.65661,0.65655,0.65656,600899997.0
2007-01-18 20:29:00,0.65658,0.65661,0.65653,0.65657,584000001.0
2007-01-18 20:30:00,0.65657,0.65663,0.65652,0.6566,1903300002.0
2007-01-18 20:31:00,0.65658,0.6566,0.65647,0.6565,995399996.0
2007-01-18 20:32:00,0.65653,0.65657,0.65647,0.6565,1498900006.0
2007-01-18 20:33:00,0.65654,0.65657,0.65649,0.65655,282699997.0
2007-01-18 20:34:00,0.65653,0.6566,0.65653,0.65654,373999999.0
2007-01-18 20:35:00,0.6566,0.6566,0.65655,0.6566,316699999.0
2007-01-18 20:36:00,0.65658,0.65658,0.65651,0.65652,281900000.0
2007-01-18 20:37:00,0.65657,0.65665,0.65655,0.65662,688800001.0
2007-01-18 20:38:00,0.65659,0.65668,0.65658,0.6566,801700008.0
2007-01-18 20:39:00,0.6566,0.65665,0.65657,0.6566,473199997.0
2007-01-18 20:40:00,0.65662,0.65669,0.65659,0.65663,508000000.0
2007-01-18 20:41:00,0.65659,0.65665,0.65658,0.6566,315100001.0
2007-01-18 20:42:00,0.65663,0.65665,0.65662,0.65665,194600002.0
2007-01-18 20:43:00,0.65665,0.65667,0.6566,0.6566,632900000.0
2007-01-18 20:44:00,0.65663,0.65668,0.65661,0.65663,1183399995.0
2007-01-18 20:45:00,0.65666,0.65668,0.65662,0.65667,522099999.0
2007-01-18 20:46:00,0.65672,0.65672,0.65661,0.65666,212000001.0
2007-01-18 20:47:00,0.65665,0.6567,0.65664,0.65667,605399999.0
2007-01-18 20:48:00,0.65665,0.6567,0.6566,0.65665,714200003.0
2007-01-18 20:49:00,0.65666,0.65666,0.65661,0.65665,449899998.0
2007-01-18 20:50:00,0.65665,0.65665,0.65657,0.65663,1507500009.0
2007-01-18 20:51:00,0.65664,0.65669,0.65663,0.65666,459200006.0
2007-01-18 20:52:00,0.6567,0.65672,0.65662,0.65662,498299996.0
2007-01-18 20:53:00,0.65667,0.6567,0.65663,0.65663,899899990.0
2007-01-18 20:54:00,0.65666,0.6567,0.6566,0.6567,713700002.0
2007-01-18 20:55:00,0.6567,0.6567,0.65665,0.65668,532299997.0
2007-01-18 20:56:00,0.65668,0.65668,0.65656,0.6566,925099997.0
2007-01-18 20:57:00,0.65657,0.65665,0.65656,0.65657,1171900001.0
2007-01-18 20:58:00,0.65655,0.65666,0.65655,0.65665,606800007.0
2007-01-18 20:59:00,0.65665,0.65667,0.6566,0.6566,1659899994.0
2007-01-18 21:00:00,0.65664,0.6567,0.65662,0.65667,1618700000.0
2007-01-18 21:01:00,0.65661,0.65661,0.65649,0.65661,925699996.0
2007-01-18 21:02:00,0.65663,0.65663,0.65655,0.6566,418599997.0
2007-01-18 21:03:00,0.65657,0.65665,0.65657,0.65661,835599996.0
2007-01-18 21:04:00,0.65661,0.65661,0.6565,0.65657,444800004.0
2007-01-18 21:05:00,0.65655,0.6566,0.65651,0.65658,785300007.0
2007-01-18 21:06:00,0.65657,0.65657,0.65648,0.65655,613900009.0
2007-01-18 21:07:00,0.65655,0.65661,0.65655,0.6566,83799999.0
2007-01-18 21:08:00,0.6566,0.65662,0.65656,0.65662,134599998.0
2007-01-18 21:09:00,0.65665,0.65665,0.65659,0.65665,255500003.0
2007-01-18 21:10:00,0.65665,0.65665,0.6566,0.6566,168699999.0
2007-01-18 21:11:00,0.65665,0.65665,0.65661,0.65661,107100000.0
2007-01-18 21:12:00,0.65655,0.65661,0.65655,0.6566,266499998.0
2007-01-18 21:13:00,0.65657,0.65657,0.65647,0.65647,236300004.0
2007-01-18 21:14:00,0.65651,0.65657,0.65648,0.65653,596300003.0
2007-01-18 21:15:00,0.65652,0.65657,0.65645,0.65657,332599999.0
2007-01-18 21:16:00,0.65658,0.65665,0.65652,0.65665,432300002.0
2007-01-18 21:17:00,0.65664,0.65665,0.65657,0.65663,194100002.0
2007-01-18 21:18:00,0.6566,0.65661,0.65658,0.65661,162100003.0
2007-01-18 21:19:00,0.65658,0.65661,0.65653,0.65655,503999997.0
2007-01-18 21:20:00,0.6566,0.65665,0.65656,0.65657,922300004.0
2007-01-18 21:21:00,0.65659,0.65659,0.6565,0.65655,287399998.0
2007-01-18 21:22:00,0.6566,0.65662,0.65657,0.65662,780899997.0
2007-01-18 21:23:00,0.65658,0.65658,0.65654,0.65654,81900002.0
2007-01-18 21:24:00,0.65655,0.65655,0.6565,0.6565,204900001.0
2007-01-18 21:25:00,0.65652,0.65655,0.65644,0.65652,102000000.0
2007-01-18 21:26:00,0.65648,0.65648,0.65639,0.65639,56600001.0
2007-01-18 21:27:00,0.65641,0.65647,0.65641,0.65645,166900001.0
2007-01-18 21:28:00,0.65646,0.65653,0.65646,0.65653,244400005.0
2007-01-18 21:29:00,0.65652,0.65652,0.65649,0.65651,77299999.0
2007-01-18 21:30:00,0.65648,0.65652,0.65646,0.65652,150200000.0
2007-01-18 21:31:00,0.65652,0.65653,0.65647,0.65653,173200004.0
2007-01-18 21:32:00,0.65653,0.65655,0.65651,0.65655,659199993.0
2007-01-18 21:33:00,0.65653,0.65656,0.65647,0.65647,434299997.0
2007-01-18 21:34:00,0.65647,0.65653,0.65645,0.65645,585900000.0
2007-01-18 21:35:00,0.65646,0.65651,0.65643,0.65644,236099997.0
2007-01-18 21:36:00,0.65643,0.65648,0.65641,0.65644,210900001.0
2007-01-18 21:37:00,0.6565,0.6565,0.65647,0.6565,314200000.0
2007-01-18 21:38:00,0.65646,0.6565,0.65643,0.6565,184099999.0
2007-01-18 21:39:00,0.65645,0.65654,0.65645,0.65652,143500000.0
2007-01-18 21:40:00,0.65648,0.65656,0.65648,0.65652,165099998.0
2007-01-18 21:41:00,0.65653,0.65656,0.65653,0.65654,118100001.0
2007-01-18 21:42:00,0.65646,0.65654,0.65644,0.65654,168100002.0
2007-01-18 21:43:00,0.65651,0.65658,0.65647,0.65649,235200000.0
2007-01-18 21:44:00,0.65648,0.65655,0.65648,0.65655,614600002.0
2007-01-18 21:45:00,0.6565,0.65655,0.6565,0.65655,84700001.0
2007-01-18 21:46:00,0.65653,0.65653,0.65648,0.65653,342500000.0
2007-01-18 21:47:00,0.65655,0.65656,0.65653,0.65655,303400003.0
2007-01-18 21:48:00,0.65656,0.65657,0.65653,0.65657,91700001.0
2007-01-18 21:49:00,0.65655,0.6566,0.65655,0.6566,191300002.0
2007-01-18 21:50:00,0.65659,0.65662,0.65653,0.65657,146899998.0
2007-01-18 21:51:00,0.65655,0.65655,0.65652,0.65653,149099999.0
2007-01-18 21:52:00,0.65652,0.65657,0.6565,0.6565,107900002.0
2007-01-18 21:53:00,0.65656,0.65659,0.65655,0.65657,128099997.0
2007-01-18 21:54:00,0.65656,0.65656,0.65647,0.65653,343699996.0
2007-01-18 21:55:00,0.65654,0.6566,0.65654,0.65655,116499999.0
2007-01-18 21:56:00,0.65652,0.65662,0.65627,0.65627,134200001.0
2007-01-18 21:57:00,0.65657,0.6566,0.65655,0.65657,344000000.0
2007-01-18 21:58:00,0.65656,0.65656,0.65652,0.65652,111799999.0
2007-01-18 21:59:00,0.65655,0.65661,0.65651,0.65661,426600004.0
2007-01-18 22:00:00,0.6566,0.6566,0.65652,0.65653,137200001.0
2007-01-18 22:01:00,0.6565,0.65658,0.6565,0.65658,239400002.0
2007-01-18 22:02:00,0.65658,0.6566,0.6565,0.6565,413799999.0
2007-01-18 22:03:00,0.65656,0.65663,0.65652,0.65658,361699995.0
2007-01-18 22:04:00,0.65657,0.65661,0.65652,0.65657,295900002.0
2007-01-18 22:05:00,0.65655,0.65663,0.65655,0.65655,100000000.0
2007-01-18 22:06:00,0.65655,0.65657,0.65649,0.65653,173500001.0
2007-01-18 22:07:00,0.6565,0.65655,0.6565,0.65655,83000000.0
2007-01-18 22:08:00,0.65653,0.65655,0.6565,0.6565,329700004.0
2007-01-18 22:09:00,0.65652,0.65655,0.6565,0.65655,221400004.0
2007-01-18 22:10:00,0.6565,0.65658,0.65648,0.65653,211500001.0
2007-01-18 22:11:00,0.65656,0.65658,0.65655,0.65657,45800001.0
2007-01-18 22:12:00,0.65657,0.6566,0.65652,0.65654,543799997.0
2007-01-18 22:13:00,0.65652,0.65653,0.65652,0.65653,71600002.0
2007-01-18 22:14:00,0.65652,0.65652,0.6565,0.65651,52600002.0
2007-01-18 22:15:00,0.65653,0.65658,0.65648,0.65649,667099999.0
2007-01-18 22:16:00,0.65645,0.6565,0.65639,0.6565,520200000.0
2007-01-18 22:17:00,0.65656,0.65657,0.65645,0.65653,52600000.0
2007-01-18 22:18:00,0.65654,0.6566,0.65653,0.65657,156700002.0
2007-01-18 22:19:00,0.65658,0.65658,0.65647,0.65647,261799998.0
2007-01-18 22:20:00,0.65649,0.65656,0.65648,0.65656,133199999.0
2007-01-18 22:21:00,0.65657,0.65658,0.6565,0.6565,285000001.0
2007-01-18 22:22:00,0.65652,0.65656,0.6565,0.6565,418700002.0
2007-01-18 22:23:00,0.65649,0.65667,0.65649,0.65653,542099999.0
2007-01-18 22:24:00,0.65653,0.65661,0.65648,0.65657,278900005.0
2007-01-18 22:25:00,0.65655,0.65659,0.65652,0.65653,129800001.0
2007-01-18 22:26:00,0.65648,0.65652,0.65647,0.65647,307400004.0
2007-01-18 22:27:00,0.6565,0.6565,0.65646,0.65646,92799996.0
2007-01-18 22:28:00,0.65647,0.65652,0.65646,0.65646,157900000.0
2007-01-18 22:29:00,0.6565,0.6565,0.65643,0.65645,541200001.0
2007-01-18 22:30:00,0.65648,0.6565,0.65647,0.65647,71599999.0
2007-01-18 22:31:00,0.65649,0.65652,0.65648,0.6565,110300001.0
2007-01-18 22:32:00,0.65652,0.65652,0.65647,0.6565,219099999.0
2007-01-18 22:33:00,0.65649,0.6565,0.65645,0.65645,124299999.0
2007-01-18 22:34:00,0.65644,0.65651,0.65644,0.65645,415000001.0
2007-01-18 22:35:00,0.65647,0.65648,0.65642,0.65645,238400000.0
2007-01-18 22:36:00,0.65647,0.65653,0.65647,0.6565,197100002.0
2007-01-18 22:37:00,0.65651,0.65656,0.65646,0.65646,229799997.0
2007-01-18 22:38:00,0.65649,0.65651,0.65649,0.65651,64099998.0
2007-01-18 22:39:00,0.6565,0.6565,0.65641,0.65642,195999999.0
2007-01-18 22:40:00,0.6564,0.65648,0.6564,0.65644,359699999.0
2007-01-18 22:41:00,0.65646,0.65654,0.65646,0.65653,308200006.0
2007-01-18 22:42:00,0.65645,0.6565,0.65642,0.65645,268099996.0
2007-01-18 22:43:00,0.65647,0.65647,0.65647,0.65647,32600001.0
2007-01-18 22:44:00,0.6565,0.6565,0.65647,0.6565,88200001.0
2007-01-18 22:45:00,0.65651,0.65651,0.65643,0.65645,223999997.0
2007-01-18 22:46:00,0.65645,0.65651,0.65645,0.65649,84800002.0
2007-01-18 22:47:00,0.65654,0.65654,0.65641,0.65641,140299999.0
2007-01-18 22:48:00,0.65641,0.65649,0.65639,0.65639,276299999.0
2007-01-18 22:49:00,0.6565,0.65651,0.65645,0.65645,114799998.0
2007-01-18 22:50:00,0.65648,0.6565,0.65642,0.65642,83900000.0
2007-01-18 22:51:00,0.65643,0.65647,0.65641,0.65647,93700000.0
2007-01-18 22:52:00,0.65645,0.65649,0.65645,0.65646,94399998.0
2007-01-18 22:53:00,0.65646,0.65656,0.65646,0.65649,147200000.0
2007-01-18 22:54:00,0.65647,0.65652,0.65643,0.65643,143600001.0
2007-01-18 22:55:00,0.65647,0.65653,0.65646,0.65653,125200000.0
2007-01-18 22:56:00,0.65653,0.65653,0.65647,0.65652,78000000.0
2007-01-18 22:57:00,0.6565,0.65656,0.6565,0.65656,162600001.0
2007-01-18 22:58:00,0.65657,0.6566,0.6565,0.65655,510399997.0
2007-01-18 22:59:00,0.65654,0.65655,0.65641,0.65641,320799993.0
2007-01-18 23:00:00,0.65635,0.65678,0.65635,0.65654,192400000.0
2007-01-18 23:01:00,0.65647,0.65653,0.65647,0.65647,216500002.0
2007-01-18 23:02:00,0.6565,0.65655,0.65644,0.65644,209100000.0
2007-01-18 23:03:00,0.65648,0.6565,0.65646,0.6565,140599999.0
2007-01-18 23:04:00,0.65648,0.65649,0.65643,0.65646,173899999.0
2007-01-18 23:05:00,0.65641,0.65647,0.65639,0.65647,77300001.0
2007-01-18 23:06:00,0.65645,0.65645,0.65641,0.65644,124300000.0
2007-01-18 23:07:00,0.65642,0.65645,0.65642,0.65645,53399999.0
2007-01-18 23:08:00,0.65638,0.65647,0.65638,0.65642,137299997.0
2007-01-18 23:09:00,0.65645,0.65646,0.65638,0.65645,183000003.0
2007-01-18 23:10:00,0.65641,0.65643,0.65638,0.65643,88800002.0
2007-01-18 23:11:00,0.65647,0.65647,0.65638,0.65641,201199999.0
2007-01-18 23:12:00,0.65641,0.65648,0.65638,0.65648,117399999.0
2007-01-18 23:13:00,0.65641,0.65645,0.65641,0.65645,103099997.0
2007-01-18 23:14:00,0.6564,0.65644,0.65636,0.65637,100600002.0
2007-01-18 23:15:00,0.6564,0.65645,0.6564,0.65641,80400002.0
2007-01-18 23:16:00,0.6564,0.6564,0.65638,0.65638,57500000.0
2007-01-18 23:17:00,0.65645,0.65645,0.65638,0.65645,79000001.0
2007-01-18 23:18:00,0.65638,0.65643,0.65638,0.65638,74200000.0
2007-01-18 23:19:00,0.65639,0.65642,0.65628,0.65633,191899997.0
2007-01-18 23:20:00,0.65629,0.65633,0.65624,0.65633,125399999.0
2007-01-18 23:21:00,0.65633,0.65633,0.65624,0.65631,166200001.0
2007-01-18 23:22:00,0.65635,0.6564,0.65631,0.65633,187999999.0
2007-01-18 23:23:00,0.65636,0.6564,0.65634,0.65637,283700004.0
2007-01-18 23:24:00,0.65641,0.65641,0.65633,0.65633,87899998.0
2007-01-18 23:25:00,0.65632,0.65638,0.65632,0.65638,14000000.0
2007-01-18 23:26:00,0.65635,0.6564,0.65634,0.6564,178499999.0
2007-01-18 23:27:00,0.65634,0.6564,0.65634,0.65637,113200001.0
2007-01-18 23:28:00,0.65641,0.65641,0.65637,0.65637,42399999.0
2007-01-18 23:29:00,0.65636,0.65645,0.65636,0.65639,110600003.0
2007-01-18 23:30:00,0.65642,0.65644,0.65633,0.65635,169600001.0
2007-01-18 23:31:00,0.65637,0.65643,0.65634,0.65636,139800003.0
2007-01-18 23:32:00,0.65637,0.65637,0.65632,0.65635,63100000.0
2007-01-18 23:33:00,0.65636,0.65636,0.65623,0.65626,113900000.0
2007-01-18 23:34:00,0.65627,0.65633,0.65625,0.65625,158800002.0
2007-01-18 23:35:00,0.65627,0.65632,0.65622,0.65622,186400004.0
2007-01-18 23:36:00,0.65622,0.65627,0.65622,0.65627,66100002.0
2007-01-18 23:37:00,0.65633,0.65633,0.65628,0.65631,61100001.0
2007-01-18 23:38:00,0.65626,0.65641,0.65626,0.65639,164699997.0
2007-01-18 23:39:00,0.65647,0.65647,0.65639,0.6564,127899996.0
2007-01-18 23:40:00,0.65632,0.65632,0.65631,0.65631,22300000.0
2007-01-18 23:41:00,0.65639,0.65643,0.65635,0.65635,55900000.0
2007-01-18 23:42:00,0.65632,0.65634,0.65632,0.65634,34699999.0
2007-01-18 23:43:00,0.65639,0.65639,0.65632,0.65632,80300001.0
2007-01-18 23:44:00,0.65636,0.65639,0.65636,0.65639,100500000.0
2007-01-18 23:45:00,0.65639,0.65639,0.65638,0.65638,45700000.0
2007-01-18 23:46:00,0.65631,0.65633,0.65626,0.65632,141100002.0
2007-01-18 23:47:00,0.65635,0.65638,0.65629,0.65633,300199996.0
2007-01-18 23:48:00,0.65634,0.65637,0.65632,0.65635,229699997.0
2007-01-18 23:49:00,0.65634,0.65639,0.65634,0.65639,12700000.0
2007-01-18 23:50:00,0.65645,0.65646,0.65636,0.65646,232100001.0
2007-01-18 23:51:00,0.65639,0.65639,0.65634,0.65634,182600001.0
2007-01-18 23:52:00,0.65633,0.6564,0.65633,0.6564,65500000.0
2007-01-18 23:53:00,0.65637,0.65644,0.65636,0.65641,216500002.0
2007-01-18 23:54:00,0.65645,0.65645,0.65633,0.65635,126200000.0
2007-01-18 23:55:00,0.6564,0.65645,0.65636,0.65645,57800001.0
2007-01-18 23:56:00,0.65643,0.65643,0.65636,0.65638,238900002.0
2007-01-18 23:57:00,0.65636,0.65644,0.65636,0.65637,157600001.0
2007-01-18 23:58:00,0.65633,0.65638,0.65604,0.65638,194199998.0
2007-01-18 23:59:00,0.65634,0.65637,0.6563,0.65637,125899996.0
2007-01-19 00:00:00,0.65638,0.65645,0.65638,0.65639,135100002.0
2007-01-19 00:01:00,0.65643,0.65645,0.65639,0.65644,111999998.0
2007-01-19 00:02:00,0.65644,0.65644,0.65641,0.65641,19099999.0
2007-01-19 00:03:00,0.65645,0.65645,0.65645,0.65645,25500001.0
2007-01-19 00:04:00,0.65647,0.65648,0.65646,0.65646,46999999.0
2007-01-19 00:05:00,0.65649,0.6565,0.65644,0.65644,99699996.0
2007-01-19 00:06:00,0.65626,0.65652,0.65626,0.65648,155699999.0
2007-01-19 00:07:00,0.65642,0.65649,0.65636,0.65646,115399999.0
2007-01-19 00:08:00,0.65653,0.65657,0.65652,0.65652,139300004.0
2007-01-19 00:09:00,0.65648,0.65648,0.65644,0.65646,115800001.0
2007-01-19 00:10:00,0.65647,0.65647,0.65639,0.65643,154099998.0
2007-01-19 00:11:00,0.65648,0.65652,0.65642,0.65643,169399998.0
2007-01-19 00:12:00,0.65646,0.65652,0.65643,0.65647,129400002.0
2007-01-19 00:13:00,0.65648,0.65653,0.65648,0.65653,113100003.0
2007-01-19 00:14:00,0.65651,0.65653,0.65649,0.65651,87300001.0
2007-01-19 00:15:00,0.6566,0.65663,0.65657,0.65663,9500000.0
2007-01-19 00:16:00,0.65662,0.65664,0.65661,0.65662,286800005.0
2007-01-19 00:17:00,0.65661,0.65661,0.65654,0.65654,43100000.0
2007-01-19 00:18:00,0.6565,0.65655,0.6565,0.65655,147299999.0
2007-01-19 00:19:00,0.65653,0.65653,0.65647,0.65647,68600001.0
2007-01-19 00:20:00,0.65649,0.65651,0.65647,0.6565,175600000.0
2007-01-19 00:21:00,0.65651,0.65652,0.65646,0.65646,124200003.0
2007-01-19 00:22:00,0.65646,0.65652,0.65641,0.65652,71500001.0
2007-01-19 00:23:00,0.65649,0.6565,0.65648,0.65649,131300002.0
2007-01-19 00:24:00,0.6565,0.6565,0.65645,0.65647,217699999.0
2007-01-19 00:25:00,0.65647,0.6565,0.65645,0.65645,27800000.0
2007-01-19 00:26:00,0.6565,0.6565,0.65644,0.65645,183700000.0
2007-01-19 00:27:00,0.65649,0.65649,0.65639,0.65647,77500000.0
2007-01-19 00:28:00,0.6565,0.6565,0.65643,0.65643,193200000.0
2007-01-19 00:29:00,0.65643,0.65643,0.65633,0.65633,112300001.0
2007-01-19 00:30:00,0.65641,0.65644,0.65638,0.65643,181800001.0
2007-01-19 00:31:00,0.65641,0.65642,0.65641,0.65642,31000001.0
2007-01-19 00:32:00,0.65641,0.65643,0.6564,0.65643,95999999.0
2007-01-19 00:33:00,0.65635,0.65643,0.65635,0.65643,119000001.0
2007-01-19 00:34:00,0.6564,0.65648,0.65639,0.65642,219899998.0
2007-01-19 00:35:00,0.65633,0.65639,0.65633,0.65634,151099999.0
2007-01-19 00:36:00,0.65635,0.65643,0.65635,0.65635,145299999.0
2007-01-19 00:37:00,0.65634,0.65634,0.65633,0.65633,14400000.0
2007-01-19 00:38:00,0.65639,0.6564,0.65639,0.6564,25500001.0
2007-01-19 00:39:00,0.6564,0.65644,0.65636,0.65639,79700001.0
2007-01-19 00:40:00,0.65645,0.65645,0.65638,0.6564,83900001.0
2007-01-19 00:41:00,0.65644,0.65645,0.65636,0.6564,220200002.0
2007-01-19 00:42:00,0.65639,0.6564,0.65639,0.6564,51000001.0
2007-01-19 00:43:00,0.6564,0.65645,0.6564,0.65645,73599998.0
2007-01-19 00:44:00,0.6565,0.6565,0.65642,0.65643,196300001.0
2007-01-19 00:45:00,0.65644,0.65646,0.65644,0.65646,66399998.0
2007-01-19 00:46:00,0.65648,0.65648,0.65639,0.65639,100600001.0
2007-01-19 00:47:00,0.65639,0.65643,0.65638,0.65638,171599996.0
2007-01-19 00:48:00,0.6564,0.65646,0.6564,0.65641,126400002.0
2007-01-19 00:49:00,0.65645,0.65647,0.6564,0.6564,150900000.0
2007-01-19 00:50:00,0.65641,0.65648,0.65638,0.65648,104899998.0
2007-01-19 00:51:00,0.6565,0.6565,0.65639,0.65644,180800001.0
2007-01-19 00:52:00,0.6564,0.65645,0.6564,0.6564,39200001.0
2007-01-19 00:53:00,0.65639,0.65641,0.65637,0.65638,95500003.0
2007-01-19 00:54:00,0.65641,0.65642,0.65638,0.65638,145199998.0
2007-01-19 00:55:00,0.65645,0.65645,0.65642,0.65643,145500001.0
2007-01-19 00:56:00,0.65638,0.65641,0.65632,0.6564,47300000.0
2007-01-19 00:57:00,0.6564,0.65641,0.65636,0.65641,155100003.0
2007-01-19 00:58:00,0.65642,0.65645,0.65642,0.65645,84700001.0
2007-01-19 00:59:00,0.65639,0.65643,0.65639,0.65643,19000001.0
2007-01-19 01:00:00,0.65642,0.65646,0.65638,0.65645,295000003.0
2007-01-19 01:01:00,0.65643,0.65644,0.65637,0.65644,165899997.0
2007-01-19 01:02:00,0.65643,0.65643,0.65642,0.65642,1600000.0
2007-01-19 01:03:00,0.6564,0.65643,0.65635,0.65635,244099998.0
2007-01-19 01:04:00,0.65637,0.6564,0.65635,0.6564,117199998.0
2007-01-19 01:05:00,0.65643,0.65645,0.6564,0.65645,160800000.0
2007-01-19 01:06:00,0.65645,0.65645,0.65642,0.65645,174499999.0
2007-01-19 01:07:00,0.65644,0.65652,0.65644,0.65646,150099998.0
2007-01-19 01:08:00,0.6565,0.65655,0.6565,0.65653,159700001.0
2007-01-19 01:09:00,0.65655,0.65655,0.6565,0.65653,222600000.0
2007-01-19 01:10:00,0.65655,0.65655,0.6565,0.65653,138899999.0
2007-01-19 01:11:00,0.65653,0.65657,0.65653,0.65655,81799998.0
2007-01-19 01:12:00,0.65649,0.65649,0.65641,0.65643,133400002.0
2007-01-19 01:13:00,0.65645,0.65651,0.65645,0.65647,140800005.0
2007-01-19 01:14:00,0.65641,0.65641,0.65636,0.65641,259199995.0
2007-01-19 01:15:00,0.65636,0.65636,0.65631,0.65633,62799999.0
2007-01-19 01:16:00,0.65631,0.65634,0.65628,0.65634,93600003.0
2007-01-19 01:17:00,0.65635,0.65635,0.65632,0.65632,103700001.0
2007-01-19 01:18:00,0.6563,0.65635,0.6563,0.65635,38500001.0
2007-01-19 01:19:00,0.65635,0.65637,0.65632,0.65635,75400002.0
2007-01-19 01:20:00,0.65633,0.65633,0.65626,0.6563,201200004.0
2007-01-19 01:21:00,0.6563,0.65638,0.6563,0.65638,85399999.0
2007-01-19 01:22:00,0.65638,0.6565,0.65635,0.65645,171400004.0
2007-01-19 01:23:00,0.6564,0.65647,0.65636,0.65642,182499998.0
2007-01-19 01:24:00,0.65639,0.65639,0.65639,0.65639,73000000.0
2007-01-19 01:25:00,0.65632,0.6564,0.65632,0.6564,86000002.0
2007-01-19 01:26:00,0.65645,0.65645,0.6564,0.6564,54899999.0
2007-01-19 01:27:00,0.65643,0.65643,0.65631,0.65631,141300001.0
2007-01-19 01:28:00,0.65638,0.65641,0.65634,0.65634,150200002.0
2007-01-19 01:29:00,0.65633,0.65641,0.6563,0.65641,67799999.0
2007-01-19 01:30:00,0.65636,0.65637,0.65636,0.65637,35000000.0
2007-01-19 01:31:00,0.65631,0.65634,0.65628,0.65628,34500000.0
2007-01-19 01:32:00,0.65631,0.65644,0.65631,0.65635,62800001.0
2007-01-19 01:33:00,0.65641,0.65641,0.65635,0.65641,169500004.0
2007-01-19 01:34:00,0.65644,0.65644,0.65637,0.65637,101599997.0
2007-01-19 01:35:00,0.65639,0.65642,0.65637,0.6564,81400002.0
2007-01-19 01:36:00,0.65645,0.65645,0.6563,0.65631,178899997.0
2007-01-19 01:37:00,0.65634,0.65635,0.65629,0.65635,171599997.0
2007-01-19 01:38:00,0.65629,0.65632,0.65616,0.65622,147400003.0
2007-01-19 01:39:00,0.6562,0.65626,0.65616,0.65626,179499998.0
2007-01-19 01:40:00,0.65623,0.65626,0.65621,0.65622,185799998.0
2007-01-19 01:41:00,0.65618,0.65626,0.65618,0.65618,145299998.0
2007-01-19 01:42:00,0.6562,0.65624,0.65619,0.65621,119300001.0
2007-01-19 01:43:00,0.65623,0.65623,0.6562,0.6562,41600001.0
2007-01-19 01:44:00,0.65623,0.6563,0.65623,0.65627,105700002.0
2007-01-19 01:45:00,0.6563,0.65636,0.65627,0.65635,87300001.0
2007-01-19 01:46:00,0.65633,0.65634,0.65628,0.65632,66399999.0
2007-01-19 01:47:00,0.65641,0.65646,0.65637,0.65646,71499998.0
2007-01-19 01:48:00,0.65642,0.65644,0.65638,0.65644,204400003.0
2007-01-19 01:49:00,0.65644,0.65647,0.65637,0.65637,109400000.0
2007-01-19 01:50:00,0.65635,0.65641,0.65635,0.6564,42300000.0
2007-01-19 01:51:00,0.65643,0.65647,0.65638,0.65647,133199997.0
2007-01-19 01:52:00,0.65645,0.65645,0.65643,0.65645,96999999.0
2007-01-19 01:53:00,0.65643,0.65645,0.65638,0.65642,123499997.0
2007-01-19 01:54:00,0.65637,0.65642,0.65629,0.65642,178899998.0
2007-01-19 01:55:00,0.65642,0.65645,0.6564,0.65643,128599998.0
2007-01-19 01:56:00,0.65642,0.65645,0.65638,0.65638,190400003.0
2007-01-19 01:57:00,0.65637,0.65643,0.65637,0.65643,137200001.0
2007-01-19 01:58:00,0.65641,0.65642,0.6564,0.65642,44599999.0
2007-01-19 01:59:00,0.65641,0.65643,0.6564,0.65642,92400000.0
2007-01-19 02:00:00,0.65638,0.65639,0.65633,0.65633,151400000.0
2007-01-19 02:01:00,0.65645,0.65645,0.65636,0.65645,293500001.0
2007-01-19 02:02:00,0.65641,0.65645,0.65638,0.65645,247700000.0
2007-01-19 02:03:00,0.65638,0.65639,0.65638,0.65639,8800000.0
2007-01-19 02:04:00,0.65639,0.65643,0.6563,0.65643,158300001.0
2007-01-19 02:05:00,0.65643,0.65643,0.65633,0.65636,152700001.0
2007-01-19 02:06:00,0.65631,0.65643,0.65631,0.65632,147200002.0
2007-01-19 02:07:00,0.65636,0.65644,0.65636,0.65641,132299997.0
2007-01-19 02:08:00,0.65634,0.65643,0.65634,0.65638,139499999.0
2007-01-19 02:09:00,0.65642,0.65642,0.65624,0.65624,119699998.0
2007-01-19 02:10:00,0.65626,0.65638,0.65626,0.65638,101900002.0
2007-01-19 02:11:00,0.65643,0.65644,0.65631,0.65644,126500001.0
2007-01-19 02:12:00,0.65642,0.65645,0.65642,0.65645,32600000.0
2007-01-19 02:13:00,0.6564,0.65648,0.6564,0.65648,31900000.0
2007-01-19 02:14:00,0.65642,0.65645,0.6564,0.6564,83699999.0
2007-01-19 02:15:00,0.65637,0.65646,0.65636,0.65645,186000002.0
2007-01-19 02:16:00,0.65647,0.65653,0.65639,0.6564,131200000.0
2007-01-19 02:17:00,0.65644,0.65651,0.65644,0.65651,141099999.0
2007-01-19 02:18:00,0.65651,0.65655,0.65647,0.65651,110100001.0
2007-01-19 02:19:00,0.65654,0.65654,0.65642,0.65642,73099998.0
2007-01-19 02:20:00,0.65639,0.65645,0.65639,0.65644,79399998.0
2007-01-19 02:21:00,0.6564,0.65642,0.6564,0.65642,51099999.0
2007-01-19 02:22:00,0.65642,0.65648,0.65642,0.65648,116700000.0
2007-01-19 02:23:00,0.65647,0.65651,0.65645,0.65645,63400000.0
2007-01-19 02:24:00,0.65644,0.65648,0.65639,0.65643,168600002.0
2007-01-19 02:25:00,0.65647,0.65654,0.65646,0.6565,33100000.0
2007-01-19 02:26:00,0.6565,0.65654,0.6564,0.6564,186900002.0
2007-01-19 02:27:00,0.65635,0.65643,0.65635,0.65636,183800001.0
2007-01-19 02:28:00,0.65639,0.65644,0.65639,0.6564,157199997.0
2007-01-19 02:29:00,0.65643,0.65648,0.65641,0.65648,49500000.0
2007-01-19 02:30:00,0.65648,0.6566,0.65648,0.65656,104500003.0
2007-01-19 02:31:00,0.65655,0.65664,0.65655,0.65663,60599999.0
2007-01-19 02:32:00,0.65662,0.65662,0.65651,0.65654,83600001.0
2007-01-19 02:33:00,0.65653,0.65656,0.65653,0.65656,96299999.0
2007-01-19 02:34:00,0.65659,0.65662,0.65657,0.65657,139900003.0
2007-01-19 02:35:00,0.65657,0.65659,0.65654,0.65654,57499999.0
2007-01-19 02:36:00,0.65649,0.65657,0.65648,0.65653,190900001.0
2007-01-19 02:37:00,0.65652,0.65654,0.65648,0.65654,166600003.0
2007-01-19 02:38:00,0.65653,0.65653,0.65646,0.65651,77800001.0
2007-01-19 02:39:00,0.65652,0.65653,0.65648,0.65653,45500000.0
2007-01-19 02:40:00,0.65656,0.6566,0.65651,0.6566,46700001.0
2007-01-19 02:41:00,0.65655,0.65661,0.65655,0.65657,190800000.0
2007-01-19 02:42:00,0.65654,0.65658,0.65653,0.65656,52500000.0
2007-01-19 02:43:00,0.65658,0.65658,0.6565,0.6565,61599999.0
2007-01-19 02:44:00,0.65651,0.65657,0.65651,0.65655,65500001.0
2007-01-19 02:45:00,0.65648,0.65651,0.65646,0.65651,84499999.0
2007-01-19 02:46:00,0.65648,0.6565,0.65646,0.6565,73999999.0
2007-01-19 02:47:00,0.65633,0.6565,0.65628,0.6564,163000001.0
2007-01-19 02:48:00,0.65651,0.65653,0.65647,0.65653,130400002.0
2007-01-19 02:49:00,0.65653,0.65653,0.65644,0.65651,156300002.0
2007-01-19 02:50:00,0.65652,0.65656,0.65651,0.65652,133200002.0
2007-01-19 02:51:00,0.6565,0.6565,0.65641,0.65646,133799999.0
2007-01-19 02:52:00,0.65646,0.65652,0.65641,0.65652,65400000.0
2007-01-19 02:53:00,0.65655,0.65655,0.65647,0.6565,86900002.0
2007-01-19 02:54:00,0.65657,0.65667,0.65657,0.65662,115999997.0
2007-01-19 02:55:00,0.6566,0.65666,0.65657,0.65663,162700001.0
2007-01-19 02:56:00,0.65658,0.65658,0.65652,0.65658,117700002.0
2007-01-19 02:57:00,0.65654,0.6566,0.65651,0.65653,129600001.0
2007-01-19 02:58:00,0.65654,0.65665,0.65654,0.65664,179499999.0
2007-01-19 02:59:00,0.6566,0.6566,0.65656,0.65656,94300002.0
2007-01-19 03:00:00,0.65657,0.65657,0.65656,0.65656,3300000.0
2007-01-19 03:01:00,0.65655,0.6566,0.65655,0.65657,143300002.0
2007-01-19 03:02:00,0.65662,0.65663,0.65657,0.65662,233300004.0
2007-01-19 03:03:00,0.6566,0.65662,0.65658,0.65662,96899998.0
2007-01-19 03:04:00,0.65663,0.65665,0.6566,0.6566,120899999.0
2007-01-19 03:05:00,0.65661,0.65665,0.65657,0.65658,115099998.0
2007-01-19 03:06:00,0.6566,0.65665,0.65655,0.65665,78200000.0
2007-01-19 03:07:00,0.65655,0.65662,0.65655,0.65661,106099999.0
2007-01-19 03:08:00,0.65659,0.65662,0.65659,0.65662,10400000.0
2007-01-19 03:09:00,0.65663,0.65663,0.65655,0.65655,50200000.0
2007-01-19 03:10:00,0.65658,0.65658,0.65652,0.65657,131800002.0
2007-01-19 03:11:00,0.6566,0.65664,0.65653,0.65657,94200002.0
2007-01-19 03:12:00,0.6566,0.6566,0.65654,0.65654,189800005.0
2007-01-19 03:13:00,0.65655,0.65658,0.65655,0.65658,75199998.0
2007-01-19 03:14:00,0.65662,0.65662,0.6566,0.6566,49399999.0
2007-01-19 03:15:00,0.65659,0.65663,0.65656,0.65658,77200000.0
2007-01-19 03:16:00,0.65663,0.65663,0.65656,0.65658,77399999.0
2007-01-19 03:17:00,0.65665,0.65667,0.6566,0.65664,137699997.0
2007-01-19 03:18:00,0.65667,0.65667,0.6566,0.65662,131800000.0
2007-01-19 03:19:00,0.65662,0.65663,0.6566,0.65661,135200002.0
2007-01-19 03:20:00,0.65662,0.65662,0.65658,0.65658,46200000.0
2007-01-19 03:21:00,0.6566,0.65667,0.6566,0.65667,28800000.0
2007-01-19 03:22:00,0.6566,0.65668,0.6566,0.65664,83900000.0
2007-01-19 03:23:00,0.65664,0.65666,0.65664,0.65666,123900000.0
2007-01-19 03:24:00,0.65665,0.65667,0.65662,0.65664,156999999.0
2007-01-19 03:25:00,0.65663,0.65672,0.65663,0.65667,140700001.0
2007-01-19 03:26:00,0.65666,0.65666,0.65663,0.65665,121099999.0
2007-01-19 03:27:00,0.6567,0.6567,0.65659,0.65665,220200000.0
2007-01-19 03:28:00,0.65666,0.65669,0.65664,0.65665,169499999.0
2007-01-19 03:29:00,0.65663,0.65669,0.65661,0.65668,166500002.0
2007-01-19 03:30:00,0.65663,0.65671,0.65663,0.65671,43000001.0
2007-01-19 03:31:00,0.6567,0.6567,0.65663,0.65663,82199996.0
2007-01-19 03:32:00,0.65662,0.6567,0.65662,0.6567,16800000.0
2007-01-19 03:33:00,0.6566,0.65665,0.6566,0.65665,18200000.0
2007-01-19 03:34:00,0.65666,0.65669,0.65661,0.65668,186900002.0
2007-01-19 03:35:00,0.65668,0.6567,0.65665,0.65667,93500001.0
2007-01-19 03:36:00,0.65662,0.65662,0.65661,0.65661,18400000.0
2007-01-19 03:37:00,0.65665,0.65668,0.65663,0.65663,135800001.0
2007-01-19 03:38:00,0.65664,0.65664,0.65659,0.65659,152600002.0
2007-01-19 03:39:00,0.6566,0.65665,0.6566,0.65665,44600001.0
2007-01-19 03:40:00,0.6566,0.65662,0.6566,0.65662,16000000.0
2007-01-19 03:41:00,0.65662,0.65664,0.65662,0.65664,58399997.0
2007-01-19 03:42:00,0.65664,0.65664,0.65658,0.6566,88300001.0
2007-01-19 03:43:00,0.65657,0.65664,0.65657,0.65661,132400000.0
2007-01-19 03:44:00,0.65659,0.6566,0.65659,0.6566,16000000.0
2007-01-19 03:45:00,0.6566,0.65662,0.6566,0.65662,35899999.0
2007-01-19 03:46:00,0.65659,0.6566,0.65659,0.6566,31800001.0
2007-01-19 03:47:00,0.65663,0.65663,0.65659,0.65661,131000002.0
2007-01-19 03:48:00,0.65659,0.65666,0.65659,0.65666,51799998.0
2007-01-19 03:49:00,0.65665,0.65665,0.6566,0.65663,176599998.0
2007-01-19 03:50:00,0.6566,0.65663,0.6566,0.65663,129900000.0
2007-01-19 03:51:00,0.65661,0.65662,0.65661,0.65662,77000000.0
2007-01-19 03:52:00,0.65665,0.65665,0.65663,0.65663,29700001.0
2007-01-19 03:53:00,0.65665,0.65666,0.65661,0.65666,114400003.0
2007-01-19 03:54:00,0.65663,0.65666,0.6566,0.65661,162799996.0
2007-01-19 03:55:00,0.65658,0.65663,0.65658,0.65663,154100000.0
2007-01-19 03:56:00,0.65664,0.65664,0.65656,0.65656,176400005.0
2007-01-19 03:57:00,0.65661,0.65661,0.65657,0.65661,160800002.0
2007-01-19 03:58:00,0.65657,0.65665,0.65657,0.65662,168100001.0
2007-01-19 03:59:00,0.65665,0.65665,0.65657,0.65657,144499997.0
2007-01-19 04:00:00,0.65663,0.65663,0.6566,0.6566,37600000.0
2007-01-19 04:01:00,0.65655,0.65663,0.65655,0.65663,197799997.0
2007-01-19 04:02:00,0.65663,0.65665,0.65657,0.65657,180999999.0
2007-01-19 04:03:00,0.65663,0.65663,0.6566,0.65663,47200001.0
2007-01-19 04:04:00,0.65666,0.65671,0.65664,0.65671,125300003.0
2007-01-19 04:05:00,0.65673,0.65673,0.65668,0.65671,137199999.0
2007-01-19 04:06:00,0.65678,0.6569,0.65678,0.6569,37600001.0
2007-01-19 04:07:00,0.6569,0.6569,0.65683,0.65689,179500005.0
2007-01-19 04:08:00,0.65685,0.65688,0.65682,0.65688,196999998.0
2007-01-19 04:09:00,0.65692,0.65693,0.65692,0.65693,17100000.0
2007-01-19 04:10:00,0.65699,0.65699,0.65688,0.65695,113400001.0
2007-01-19 04:11:00,0.65696,0.657,0.65691,0.65691,287899998.0
2007-01-19 04:12:00,0.65693,0.65693,0.65693,0.65693,12000000.0
2007-01-19 04:13:00,0.65695,0.65695,0.65688,0.6569,200900002.0
2007-01-19 04:14:00,0.65692,0.65698,0.6569,0.65694,145199999.0
2007-01-19 04:15:00,0.65693,0.65698,0.65692,0.65695,150299998.0
2007-01-19 04:16:00,0.65691,0.65695,0.65691,0.65695,121699999.0
2007-01-19 04:17:00,0.65697,0.65697,0.65694,0.65697,155899998.0
2007-01-19 04:18:00,0.65693,0.65693,0.65692,0.65692,64800000.0
2007-01-19 04:19:00,0.65689,0.65696,0.65689,0.65692,147899997.0
2007-01-19 04:20:00,0.65692,0.65695,0.65692,0.65692,67999998.0
2007-01-19 04:21:00,0.65693,0.65695,0.65693,0.65695,13600000.0
2007-01-19 04:22:00,0.65692,0.65696,0.6569,0.6569,153900001.0
2007-01-19 04:23:00,0.65698,0.65698,0.65698,0.65698,3200000.0
2007-01-19 04:24:00,0.65689,0.65692,0.65689,0.6569,111899998.0
2007-01-19 04:25:00,0.65692,0.65697,0.65687,0.6569,123199996.0
2007-01-19 04:26:00,0.65687,0.65697,0.65687,0.65695,190499995.0
2007-01-19 04:27:00,0.65697,0.65703,0.65696,0.65703,159600002.0
2007-01-19 04:28:00,0.65693,0.65697,0.65693,0.65694,58300000.0
2007-01-19 04:29:00,0.65697,0.657,0.6569,0.657,205900002.0
2007-01-19 04:30:00,0.65696,0.65703,0.65694,0.65698,187299999.0
2007-01-19 04:31:00,0.65697,0.65697,0.6569,0.65693,151100002.0
2007-01-19 04:32:00,0.65697,0.65697,0.65695,0.65697,58300002.0
2007-01-19 04:33:00,0.65698,0.65698,0.65697,0.65697,65399997.0
2007-01-19 04:34:00,0.65694,0.65701,0.65694,0.65701,90599998.0
2007-01-19 04:35:00,0.65703,0.65703,0.65699,0.65699,35900000.0
2007-01-19 04:36:00,0.657,0.65702,0.65695,0.65702,124499999.0
2007-01-19 04:37:00,0.65695,0.657,0.65695,0.65697,101299998.0
2007-01-19 04:38:00,0.65695,0.65701,0.65693,0.65701,116799999.0
2007-01-19 04:39:00,0.65695,0.65695,0.65684,0.65685,171899997.0
2007-01-19 04:40:00,0.65689,0.65695,0.65689,0.65695,165399999.0
2007-01-19 04:41:00,0.65698,0.65698,0.65694,0.65694,88499999.0
2007-01-19 04:42:00,0.65697,0.65697,0.65685,0.65697,67899999.0
2007-01-19 04:43:00,0.65697,0.65698,0.65692,0.65692,79799998.0
2007-01-19 04:44:00,0.6569,0.65699,0.6569,0.65699,174499999.0
2007-01-19 04:45:00,0.65695,0.65701,0.65695,0.65697,135599997.0
2007-01-19 04:46:00,0.65693,0.65699,0.65693,0.65699,84600002.0
2007-01-19 04:47:00,0.657,0.657,0.65697,0.657,34200000.0
2007-01-19 04:48:00,0.65702,0.65704,0.65702,0.65702,64900002.0
2007-01-19 04:49:00,0.65702,0.65708,0.65698,0.65708,71100001.0
2007-01-19 04:50:00,0.65713,0.65715,0.65708,0.65712,136700004.0
2007-01-19 04:51:00,0.6571,0.6571,0.65709,0.65709,43899998.0
2007-01-19 04:52:00,0.65709,0.65713,0.65709,0.65713,52000001.0
2007-01-19 04:53:00,0.65714,0.65716,0.65708,0.65711,232000007.0
2007-01-19 04:54:00,0.65711,0.65714,0.65711,0.65714,66400001.0
2007-01-19 04:55:00,0.65712,0.65717,0.6571,0.65712,163599994.0
2007-01-19 04:56:00,0.65712,0.65716,0.65712,0.65715,102200000.0
2007-01-19 04:57:00,0.6571,0.65716,0.6571,0.65716,31900001.0
2007-01-19 04:58:00,0.65711,0.65714,0.6571,0.65714,107100000.0
2007-01-19 04:59:00,0.65712,0.65714,0.65709,0.65711,301600002.0
2007-01-19 05:00:00,0.65705,0.65711,0.65705,0.65711,94300002.0
2007-01-19 05:01:00,0.6571,0.65717,0.6571,0.65713,179300000.0
2007-01-19 05:02:00,0.65713,0.65713,0.65713,0.65713,46299998.0
2007-01-19 05:03:00,0.65717,0.65717,0.65708,0.65708,99199999.0
2007-01-19 05:04:00,0.65711,0.65712,0.65703,0.65705,197200002.0
2007-01-19 05:05:00,0.65704,0.65713,0.657,0.657,143399999.0
2007-01-19 05:06:00,0.65704,0.65708,0.65699,0.65708,160899994.0
2007-01-19 05:07:00,0.65707,0.65713,0.65705,0.65713,99500003.0
2007-01-19 05:08:00,0.65711,0.65711,0.65705,0.65705,63800000.0
2007-01-19 05:09:00,0.65704,0.65716,0.65704,0.65716,116499999.0
2007-01-19 05:10:00,0.65709,0.65709,0.65706,0.65706,33500001.0
2007-01-19 05:11:00,0.65704,0.65709,0.65701,0.65701,150899999.0
2007-01-19 05:12:00,0.6571,0.6571,0.65705,0.65707,147499999.0
2007-01-19 05:13:00,0.65705,0.6571,0.65704,0.6571,110300001.0
2007-01-19 05:14:00,0.65709,0.65709,0.657,0.65706,186200003.0
2007-01-19 05:15:00,0.65704,0.65704,0.65702,0.65702,25500001.0
2007-01-19 05:16:00,0.65705,0.65705,0.65699,0.65704,75300000.0
2007-01-19 05:17:00,0.65701,0.65702,0.65701,0.65702,161600002.0
2007-01-19 05:18:00,0.65697,0.65705,0.65697,0.65699,141100001.0
2007-01-19 05:19:00,0.65707,0.65708,0.65707,0.65708,62300002.0
2007-01-19 05:20:00,0.65708,0.65708,0.65708,0.65708,23100000.0
2007-01-19 05:21:00,0.65708,0.65708,0.65708,0.65708,35099998.0
2007-01-19 05:22:00,0.65708,0.65708,0.65708,0.65708,800000.0
2007-01-19 05:23:00,0.65704,0.6571,0.65704,0.6571,62200000.0
2007-01-19 05:24:00,0.65708,0.65708,0.65702,0.65704,113700001.0
2007-01-19 05:25:00,0.65709,0.6571,0.65702,0.6571,172400005.0
2007-01-19 05:26:00,0.65708,0.65711,0.65705,0.65705,94099998.0
2007-01-19 05:27:00,0.65708,0.65708,0.65708,0.65708,9500000.0
2007-01-19 05:28:00,0.65708,0.65712,0.65708,0.65708,210699997.0
2007-01-19 05:29:00,0.65708,0.65708,0.65703,0.65707,97799999.0
2007-01-19 05:30:00,0.65707,0.65708,0.65701,0.65701,71399999.0
2007-01-19 05:31:00,0.657,0.65702,0.657,0.65702,12900000.0
2007-01-19 05:32:00,0.657,0.65705,0.657,0.65702,212000002.0
2007-01-19 05:33:00,0.65701,0.65714,0.65701,0.65712,168800004.0
2007-01-19 05:34:00,0.65709,0.6571,0.65704,0.65704,81700001.0
2007-01-19 05:35:00,0.65704,0.65709,0.657,0.65709,55100001.0
2007-01-19 05:36:00,0.65708,0.65709,0.65702,0.65709,215300002.0
2007-01-19 05:37:00,0.65707,0.65707,0.65703,0.65707,91299998.0
2007-01-19 05:38:00,0.65712,0.65716,0.65712,0.65716,8000000.0
2007-01-19 05:39:00,0.65712,0.65717,0.6571,0.65717,125199999.0
2007-01-19 05:40:00,0.65717,0.65717,0.65708,0.6571,68500000.0
2007-01-19 05:41:00,0.65712,0.65713,0.6571,0.65711,147399999.0
2007-01-19 05:42:00,0.65708,0.65714,0.65708,0.65714,49500000.0
2007-01-19 05:43:00,0.65713,0.65713,0.65713,0.65713,12700000.0
2007-01-19 05:44:00,0.65718,0.65718,0.65715,0.65715,58199998.0
2007-01-19 05:45:00,0.65711,0.65714,0.65708,0.65708,122300001.0
2007-01-19 05:46:00,0.65712,0.65714,0.65709,0.65714,112799998.0
2007-01-19 05:47:00,0.6571,0.65715,0.65708,0.65712,206800000.0
2007-01-19 05:48:00,0.65709,0.65718,0.65705,0.65716,153199998.0
2007-01-19 05:49:00,0.65722,0.65728,0.6572,0.65723,75500001.0
2007-01-19 05:50:00,0.65729,0.65731,0.65723,0.65729,165599994.0
2007-01-19 05:51:00,0.65732,0.65733,0.65723,0.65733,64800002.0
2007-01-19 05:52:00,0.65736,0.65741,0.65732,0.65735,113700001.0
2007-01-19 05:53:00,0.65731,0.65732,0.65728,0.65728,81500001.0
2007-01-19 05:54:00,0.65731,0.65741,0.65731,0.65737,88500000.0
2007-01-19 05:55:00,0.65738,0.65749,0.65738,0.65747,106800000.0
2007-01-19 05:56:00,0.65746,0.65754,0.6574,0.65754,147900004.0
2007-01-19 05:57:00,0.65754,0.65759,0.65754,0.65755,79899999.0
2007-01-19 05:58:00,0.65752,0.65758,0.65752,0.65752,80900002.0
2007-01-19 05:59:00,0.65756,0.65757,0.65747,0.65754,199700002.0
2007-01-19 06:00:00,0.65753,0.65755,0.6575,0.65755,183200001.0
2007-01-19 06:01:00,0.65754,0.65754,0.65748,0.65748,58700000.0
2007-01-19 06:02:00,0.65749,0.65757,0.65749,0.65752,77100003.0
2007-01-19 06:03:00,0.65757,0.6576,0.65753,0.65753,93300000.0
2007-01-19 06:04:00,0.65752,0.65755,0.65752,0.65755,35099999.0
2007-01-19 06:05:00,0.65759,0.65762,0.65757,0.65757,88600003.0
2007-01-19 06:06:00,0.65749,0.65757,0.65748,0.65754,196499998.0
2007-01-19 06:07:00,0.65754,0.65758,0.65749,0.65758,208499996.0
2007-01-19 06:08:00,0.65758,0.65758,0.65749,0.65755,102999999.0
2007-01-19 06:09:00,0.6575,0.65754,0.65747,0.65753,135500000.0
2007-01-19 06:10:00,0.65751,0.65753,0.65751,0.65751,63000000.0
2007-01-19 06:11:00,0.65752,0.65752,0.6575,0.6575,55499999.0
2007-01-19 06:12:00,0.65753,0.65755,0.65751,0.65751,102600001.0
2007-01-19 06:13:00,0.6575,0.6575,0.65739,0.65742,165100000.0
2007-01-19 06:14:00,0.6574,0.65745,0.6574,0.65745,210199999.0
2007-01-19 06:15:00,0.6574,0.65741,0.65735,0.65735,86199999.0
2007-01-19 06:16:00,0.65741,0.65747,0.65739,0.65742,89099999.0
2007-01-19 06:17:00,0.6574,0.65746,0.65739,0.65746,203400000.0
2007-01-19 06:18:00,0.65748,0.65749,0.65741,0.65749,166299999.0
2007-01-19 06:19:00,0.65751,0.65751,0.65744,0.65744,75800003.0
2007-01-19 06:20:00,0.65741,0.65751,0.65741,0.65745,94099999.0
2007-01-19 06:21:00,0.65746,0.65751,0.65744,0.65747,117999998.0
2007-01-19 06:22:00,0.65739,0.65748,0.65739,0.65748,129299999.0
2007-01-19 06:23:00,0.65752,0.65756,0.65749,0.65752,150499998.0
2007-01-19 06:24:00,0.65752,0.65758,0.6575,0.65752,175400001.0
2007-01-19 06:25:00,0.6575,0.65755,0.6575,0.6575,67299997.0
2007-01-19 06:26:00,0.65749,0.65753,0.65748,0.65748,170300002.0
2007-01-19 06:27:00,0.65751,0.65754,0.6575,0.6575,188700002.0
2007-01-19 06:28:00,0.6575,0.6575,0.65741,0.65749,86400000.0
2007-01-19 06:29:00,0.6575,0.65753,0.65744,0.65753,163400001.0
2007-01-19 06:30:00,0.65755,0.65755,0.6575,0.65752,96699999.0
2007-01-19 06:31:00,0.65748,0.6575,0.65743,0.65746,154800000.0
2007-01-19 06:32:00,0.65752,0.65753,0.65752,0.65753,15200000.0
2007-01-19 06:33:00,0.65753,0.65753,0.65753,0.65753,55000000.0
2007-01-19 06:34:00,0.65753,0.65755,0.65753,0.65755,54300001.0
2007-01-19 06:35:00,0.65755,0.65755,0.65755,0.65755,6400000.0
2007-01-19 06:36:00,0.65753,0.65753,0.65749,0.65749,32700000.0
2007-01-19 06:37:00,0.65752,0.65755,0.65747,0.65754,191800002.0
2007-01-19 06:38:00,0.65751,0.65753,0.65747,0.65753,90199999.0
2007-01-19 06:39:00,0.65753,0.65753,0.65746,0.65746,41700000.0
2007-01-19 06:40:00,0.65753,0.65753,0.65741,0.65751,92700000.0
2007-01-19 06:41:00,0.65748,0.65748,0.65748,0.65748,74199998.0
2007-01-19 06:42:00,0.65746,0.65753,0.65746,0.65749,54200001.0
2007-01-19 06:43:00,0.65756,0.65756,0.65752,0.65752,72699998.0
2007-01-19 06:44:00,0.65755,0.65755,0.65748,0.65749,220099998.0
2007-01-19 06:45:00,0.65755,0.65755,0.65746,0.65746,237499995.0
2007-01-19 06:46:00,0.65752,0.65757,0.6575,0.6575,272099997.0
2007-01-19 06:47:00,0.65752,0.65758,0.65752,0.65755,77399999.0
2007-01-19 06:48:00,0.65751,0.65753,0.65749,0.65751,103599998.0
2007-01-19 06:49:00,0.65754,0.65754,0.6575,0.65754,52100000.0
2007-01-19 06:50:00,0.6575,0.65752,0.6575,0.65752,15000000.0
2007-01-19 06:51:00,0.65747,0.65751,0.65736,0.65736,118800001.0
2007-01-19 06:52:00,0.65741,0.65754,0.65741,0.65754,74199999.0
2007-01-19 06:53:00,0.65755,0.65755,0.65747,0.65747,141900002.0
2007-01-19 06:54:00,0.65753,0.65762,0.65752,0.65762,143500002.0
2007-01-19 06:55:00,0.65762,0.65764,0.65757,0.65757,47000001.0
2007-01-19 06:56:00,0.65755,0.65765,0.65754,0.65762,321500001.0
2007-01-19 06:57:00,0.65763,0.65763,0.65757,0.65759,108300002.0
2007-01-19 06:58:00,0.65765,0.65765,0.65765,0.65765,22299999.0
2007-01-19 06:59:00,0.6576,0.65763,0.6576,0.65762,50600001.0
2007-01-19 07:00:00,0.65756,0.65763,0.65756,0.65763,96700001.0
2007-01-19 07:01:00,0.65761,0.65761,0.65757,0.65757,143600000.0
2007-01-19 07:02:00,0.65757,0.65763,0.65757,0.65761,204200003.0
2007-01-19 07:03:00,0.65758,0.65758,0.65754,0.65754,34300000.0
2007-01-19 07:04:00,0.65747,0.65755,0.65747,0.6575,178400000.0
2007-01-19 07:05:00,0.65752,0.65753,0.65749,0.65752,138600004.0
2007-01-19 07:06:00,0.65741,0.65743,0.65739,0.65741,98199999.0
2007-01-19 07:07:00,0.65742,0.65742,0.6574,0.65741,112200002.0
2007-01-19 07:08:00,0.65742,0.65745,0.65742,0.65742,52900000.0
2007-01-19 07:09:00,0.65742,0.65745,0.65742,0.65745,35000000.0
2007-01-19 07:10:00,0.6574,0.65741,0.65734,0.65734,167799995.0
2007-01-19 07:11:00,0.65731,0.65735,0.65729,0.65735,128300000.0
2007-01-19 07:12:00,0.65737,0.65743,0.65737,0.6574,166400002.0
2007-01-19 07:13:00,0.65738,0.65745,0.65738,0.65743,9600000.0
2007-01-19 07:14:00,0.65741,0.65745,0.65737,0.65742,123400000.0
2007-01-19 07:15:00,0.65745,0.65745,0.65742,0.65745,75300001.0
2007-01-19 07:16:00,0.65745,0.65748,0.6574,0.65742,100100002.0
2007-01-19 07:17:00,0.65738,0.6574,0.65737,0.65737,69699998.0
2007-01-19 07:18:00,0.65735,0.65735,0.6573,0.65732,82000001.0
2007-01-19 07:19:00,0.65732,0.65738,0.65732,0.65733,118999999.0
2007-01-19 07:20:00,0.65733,0.65736,0.65726,0.65726,256500001.0
2007-01-19 07:21:00,0.65732,0.65743,0.65732,0.65741,91200000.0
2007-01-19 07:22:00,0.65744,0.65744,0.65739,0.65739,101700000.0
2007-01-19 07:23:00,0.6573,0.65734,0.65728,0.65732,140299996.0
2007-01-19 07:24:00,0.65731,0.65735,0.6573,0.65735,64000001.0
2007-01-19 07:25:00,0.65733,0.65735,0.65733,0.65735,59800001.0
2007-01-19 07:26:00,0.65735,0.65735,0.65733,0.65733,27700000.0
2007-01-19 07:27:00,0.65735,0.65735,0.65735,0.65735,45400002.0
2007-01-19 07:28:00,0.65731,0.65741,0.65731,0.65739,109000002.0
2007-01-19 07:29:00,0.65742,0.65743,0.65739,0.65742,103300005.0
2007-01-19 07:30:00,0.65739,0.65743,0.65736,0.65741,131900001.0
2007-01-19 07:31:00,0.65745,0.65745,0.65732,0.65732,39799999.0
2007-01-19 07:32:00,0.65729,0.65733,0.65728,0.65733,65300000.0
2007-01-19 07:33:00,0.65737,0.6574,0.65731,0.65731,87200000.0
2007-01-19 07:34:00,0.65725,0.65733,0.65725,0.65733,292200003.0
2007-01-19 07:35:00,0.65737,0.65742,0.65737,0.65741,110700002.0
2007-01-19 07:36:00,0.65741,0.65745,0.65735,0.65745,65200001.0
2007-01-19 07:37:00,0.65744,0.65744,0.65737,0.6574,222900001.0
2007-01-19 07:38:00,0.65741,0.65742,0.65737,0.65741,128800000.0
2007-01-19 07:39:00,0.65737,0.65744,0.65735,0.65738,96099999.0
2007-01-19 07:40:00,0.65735,0.65742,0.65732,0.65732,154600004.0
2007-01-19 07:41:00,0.65732,0.65743,0.65732,0.65743,61200000.0
2007-01-19 07:42:00,0.65741,0.65742,0.65738,0.65742,110899999.0
2007-01-19 07:43:00,0.65735,0.65742,0.65735,0.65741,132999999.0
2007-01-19 07:44:00,0.65738,0.65743,0.65738,0.65742,71000000.0
2007-01-19 07:45:00,0.65737,0.65737,0.6573,0.6573,55100001.0
2007-01-19 07:46:00,0.6573,0.6574,0.6573,0.65738,99599997.0
2007-01-19 07:47:00,0.65743,0.65743,0.65732,0.65732,64600001.0
2007-01-19 07:48:00,0.65734,0.65744,0.65734,0.65741,169300001.0
2007-01-19 07:49:00,0.65739,0.65741,0.65739,0.65741,35100001.0
2007-01-19 07:50:00,0.65743,0.65743,0.65739,0.65739,103600001.0
2007-01-19 07:51:00,0.6574,0.65744,0.65737,0.65737,179399997.0
2007-01-19 07:52:00,0.65742,0.65742,0.6574,0.6574,48599999.0
2007-01-19 07:53:00,0.65743,0.65743,0.6574,0.6574,13800000.0
2007-01-19 07:54:00,0.6574,0.65744,0.6574,0.65742,104500000.0
2007-01-19 07:55:00,0.65744,0.65744,0.65741,0.65741,61799999.0
2007-01-19 07:56:00,0.65734,0.65743,0.65733,0.65743,152300001.0
2007-01-19 07:57:00,0.65742,0.65745,0.65742,0.65745,11500000.0
2007-01-19 07:58:00,0.65744,0.65744,0.65736,0.65739,119600002.0
2007-01-19 07:59:00,0.6574,0.65742,0.6574,0.65742,51800001.0
2007-01-19 08:00:00,0.65737,0.65749,0.65737,0.65748,181299999.0
2007-01-19 08:01:00,0.65756,0.65767,0.65756,0.65767,43799999.0
2007-01-19 08:02:00,0.65766,0.65769,0.65766,0.65769,19900001.0
2007-01-19 08:03:00,0.65768,0.65768,0.65768,0.65768,43899998.0
2007-01-19 08:04:00,0.65763,0.65765,0.65762,0.65765,73200000.0
2007-01-19 08:05:00,0.65763,0.65765,0.65763,0.65765,48600000.0
2007-01-19 08:06:00,0.65761,0.65762,0.65761,0.65762,36800000.0
2007-01-19 08:07:00,0.65764,0.65769,0.65764,0.65769,10300000.0
2007-01-19 08:08:00,0.65775,0.65775,0.65775,0.65775,87899997.0
2007-01-19 08:09:00,0.65773,0.65777,0.65768,0.65777,152999997.0
2007-01-19 08:10:00,0.65782,0.65782,0.65763,0.65763,180100000.0
2007-01-19 08:11:00,0.65762,0.65765,0.65762,0.65763,148800002.0
2007-01-19 08:12:00,0.65763,0.65763,0.65746,0.65755,167700002.0
2007-01-19 08:13:00,0.65753,0.65753,0.65749,0.65749,58500002.0
2007-01-19 08:14:00,0.65754,0.65761,0.65752,0.65761,162800002.0
2007-01-19 08:15:00,0.65759,0.65763,0.65756,0.65763,141700002.0
2007-01-19 08:16:00,0.65763,0.65763,0.65747,0.65748,115199999.0
2007-01-19 08:17:00,0.6574,0.65749,0.65738,0.6574,176399998.0
2007-01-19 08:18:00,0.65737,0.65741,0.65735,0.65737,123700000.0
2007-01-19 08:19:00,0.65742,0.65742,0.65741,0.65741,105300002.0
2007-01-19 08:20:00,0.6574,0.6574,0.65738,0.65738,60800000.0
2007-01-19 08:21:00,0.65746,0.65746,0.65736,0.65737,114500001.0
2007-01-19 08:22:00,0.65742,0.65743,0.65739,0.65739,86099999.0
2007-01-19 08:23:00,0.65738,0.65743,0.65737,0.65743,148099999.0
2007-01-19 08:24:00,0.65744,0.65746,0.65735,0.65739,103000001.0
2007-01-19 08:25:00,0.65736,0.65742,0.65736,0.6574,70600000.0
2007-01-19 08:26:00,0.65744,0.65744,0.65735,0.65743,186200003.0
2007-01-19 08:27:00,0.65744,0.65753,0.65744,0.65745,97600000.0
2007-01-19 08:28:00,0.65752,0.65757,0.65751,0.65755,175099997.0
2007-01-19 08:29:00,0.65749,0.65749,0.65739,0.65745,226900001.0
2007-01-19 08:30:00,0.65747,0.65754,0.65747,0.65754,160500000.0
2007-01-19 08:31:00,0.65752,0.65757,0.65749,0.65752,186899998.0
2007-01-19 08:32:00,0.65747,0.65748,0.65741,0.65746,154600001.0
2007-01-19 08:33:00,0.65747,0.65753,0.65747,0.65752,175599998.0
2007-01-19 08:34:00,0.65751,0.65754,0.65748,0.65754,106999998.0
2007-01-19 08:35:00,0.65757,0.6576,0.65754,0.65754,190899999.0
2007-01-19 08:36:00,0.65751,0.65751,0.6574,0.65742,220000005.0
2007-01-19 08:37:00,0.6574,0.65743,0.65734,0.65743,78299999.0
2007-01-19 08:38:00,0.65741,0.65741,0.6573,0.65733,114900000.0
2007-01-19 08:39:00,0.6573,0.65738,0.6573,0.65738,133200001.0
2007-01-19 08:40:00,0.65732,0.65735,0.6573,0.65735,140699999.0
2007-01-19 08:41:00,0.6573,0.6573,0.65721,0.65728,159000005.0
2007-01-19 08:42:00,0.65715,0.65723,0.65715,0.65723,150200000.0
2007-01-19 08:43:00,0.65725,0.65739,0.65725,0.65737,115900001.0
2007-01-19 08:44:00,0.65742,0.65742,0.65736,0.6574,157099999.0
2007-01-19 08:45:00,0.65734,0.65748,0.65733,0.65748,160400000.0
2007-01-19 08:46:00,0.65755,0.65755,0.6575,0.65755,218200003.0
2007-01-19 08:47:00,0.65751,0.65754,0.65749,0.65754,126100001.0
2007-01-19 08:48:00,0.65753,0.65755,0.65753,0.65755,10400000.0
2007-01-19 08:49:00,0.65755,0.65757,0.65748,0.6575,260399991.0
2007-01-19 08:50:00,0.65749,0.65753,0.65748,0.65751,137900003.0
2007-01-19 08:51:00,0.65751,0.65755,0.65751,0.65752,97100000.0
2007-01-19 08:52:00,0.65745,0.65748,0.65742,0.65748,146300000.0
2007-01-19 08:53:00,0.65744,0.65745,0.65743,0.65745,135800002.0
2007-01-19 08:54:00,0.65741,0.65747,0.6574,0.65742,111100003.0
2007-01-19 08:55:00,0.6574,0.65748,0.6574,0.65748,108600002.0
2007-01-19 08:56:00,0.65735,0.65735,0.65727,0.65734,145099998.0
2007-01-19 08:57:00,0.65731,0.65739,0.65731,0.65739,134299997.0
2007-01-19 08:58:00,0.65741,0.65743,0.65738,0.65743,121299999.0
2007-01-19 08:59:00,0.65739,0.65749,0.65737,0.65746,199099998.0
2007-01-19 09:00:00,0.65746,0.65753,0.65745,0.65753,98000000.0
2007-01-19 09:01:00,0.65753,0.65753,0.6574,0.6574,98099997.0
2007-01-19 09:02:00,0.65743,0.65749,0.65741,0.65741,107600001.0
2007-01-19 09:03:00,0.65742,0.65746,0.65741,0.65744,116300004.0
2007-01-19 09:04:00,0.65748,0.65755,0.65748,0.65748,153599997.0
2007-01-19 09:05:00,0.65751,0.65755,0.65748,0.6575,65400000.0
2007-01-19 09:06:00,0.6575,0.6575,0.6575,0.6575,63300000.0
2007-01-19 09:07:00,0.65753,0.65753,0.65745,0.65751,199199995.0
2007-01-19 09:08:00,0.65751,0.65751,0.65738,0.65738,126899999.0
2007-01-19 09:09:00,0.65744,0.65748,0.65744,0.65748,109499998.0
2007-01-19 09:10:00,0.65747,0.65753,0.65744,0.65745,142799998.0
2007-01-19 09:11:00,0.65743,0.65749,0.65743,0.65745,216799998.0
2007-01-19 09:12:00,0.65742,0.65751,0.65741,0.65742,315800003.0
2007-01-19 09:13:00,0.65744,0.6576,0.65744,0.6576,193399999.0
2007-01-19 09:14:00,0.65757,0.65761,0.65754,0.65758,214100001.0
2007-01-19 09:15:00,0.65758,0.65762,0.65757,0.65757,58900001.0
2007-01-19 09:16:00,0.65758,0.65758,0.65748,0.65757,139999997.0
2007-01-19 09:17:00,0.65753,0.65758,0.6575,0.65753,165700001.0
2007-01-19 09:18:00,0.65754,0.65754,0.65744,0.65746,68000002.0
2007-01-19 09:19:00,0.65749,0.65749,0.65743,0.65743,70500000.0
2007-01-19 09:20:00,0.65737,0.65739,0.65733,0.65739,80299998.0
2007-01-19 09:21:00,0.65745,0.65748,0.65742,0.65747,171799998.0
2007-01-19 09:22:00,0.65745,0.65745,0.65736,0.65743,123100000.0
2007-01-19 09:23:00,0.6574,0.65743,0.65736,0.65737,145100000.0
2007-01-19 09:24:00,0.65734,0.65734,0.65729,0.65729,117400000.0
2007-01-19 09:25:00,0.65733,0.6574,0.65733,0.65739,162300004.0
2007-01-19 09:26:00,0.65738,0.65741,0.6573,0.6573,144500002.0
2007-01-19 09:27:00,0.65732,0.65737,0.6573,0.65732,140400002.0
2007-01-19 09:28:00,0.65731,0.65736,0.6573,0.65732,114700001.0
2007-01-19 09:29:00,0.65733,0.65737,0.65729,0.65733,198399996.0
2007-01-19 09:30:00,0.65737,0.65738,0.65734,0.65734,105199996.0
2007-01-19 09:31:00,0.6573,0.65736,0.6573,0.65736,96800002.0
2007-01-19 09:32:00,0.65737,0.6574,0.65735,0.65737,176700000.0
2007-01-19 09:33:00,0.65736,0.65738,0.65733,0.65733,209600004.0
2007-01-19 09:34:00,0.65731,0.65734,0.65724,0.65724,109599998.0
2007-01-19 09:35:00,0.65727,0.65727,0.65716,0.65723,214700003.0
2007-01-19 09:36:00,0.65722,0.65728,0.65718,0.65718,91700002.0
2007-01-19 09:37:00,0.6572,0.6572,0.6572,0.6572,4600000.0
2007-01-19 09:38:00,0.65724,0.65725,0.65723,0.65725,88500000.0
2007-01-19 09:39:00,0.65721,0.65729,0.65721,0.65723,152699998.0
2007-01-19 09:40:00,0.65721,0.65727,0.65719,0.65723,295599997.0
2007-01-19 09:41:00,0.65718,0.6573,0.65718,0.65727,208799996.0
2007-01-19 09:42:00,0.65735,0.65744,0.65733,0.65742,258400003.0
2007-01-19 09:43:00,0.65741,0.65746,0.65733,0.6574,158199997.0
2007-01-19 09:44:00,0.65741,0.65746,0.65735,0.65746,191800002.0
2007-01-19 09:45:00,0.65745,0.65745,0.6574,0.65745,35100000.0
2007-01-19 09:46:00,0.65747,0.65747,0.65742,0.65742,38300000.0
2007-01-19 09:47:00,0.65744,0.65744,0.65738,0.65743,142299998.0
2007-01-19 09:48:00,0.65739,0.65739,0.65732,0.65732,145100000.0
2007-01-19 09:49:00,0.65727,0.65732,0.65724,0.65732,200999997.0
2007-01-19 09:50:00,0.65733,0.65733,0.65728,0.65732,114099999.0
2007-01-19 09:51:00,0.65732,0.65732,0.65726,0.65727,112099998.0
2007-01-19 09:52:00,0.65729,0.65735,0.65727,0.65727,127199999.0
2007-01-19 09:53:00,0.65723,0.65725,0.6572,0.65725,198100000.0
2007-01-19 09:54:00,0.65719,0.65728,0.65719,0.65728,128500003.0
2007-01-19 09:55:00,0.65728,0.65728,0.65721,0.65726,230100000.0
2007-01-19 09:56:00,0.65732,0.65732,0.6573,0.65731,29400000.0
2007-01-19 09:57:00,0.65733,0.65733,0.65726,0.65726,100800000.0
2007-01-19 09:58:00,0.65729,0.65731,0.65728,0.65728,54299999.0
2007-01-19 09:59:00,0.65727,0.6573,0.65718,0.65718,153700000.0
2007-01-19 10:00:00,0.65711,0.65711,0.65704,0.6571,96600002.0
2007-01-19 10:01:00,0.65714,0.65721,0.65714,0.65717,75000000.0
2007-01-19 10:02:00,0.65712,0.65715,0.6571,0.65713,115999999.0
2007-01-19 10:03:00,0.65715,0.65715,0.65708,0.65715,190300001.0
2007-01-19 10:04:00,0.65715,0.65715,0.65703,0.65705,161199996.0
2007-01-19 10:05:00,0.65703,0.65708,0.65703,0.65708,165500001.0
2007-01-19 10:06:00,0.65708,0.6571,0.65706,0.6571,155300000.0
2007-01-19 10:07:00,0.65709,0.65712,0.65706,0.65706,180100003.0
2007-01-19 10:08:00,0.65703,0.65706,0.65697,0.65705,182999999.0
2007-01-19 10:09:00,0.65698,0.65712,0.65698,0.6571,124599998.0
2007-01-19 10:10:00,0.65712,0.65715,0.65708,0.65709,127600001.0
2007-01-19 10:11:00,0.6571,0.65712,0.65709,0.65711,108800000.0
2007-01-19 10:12:00,0.65709,0.65715,0.65709,0.65712,111100002.0
2007-01-19 10:13:00,0.65707,0.65715,0.65707,0.65715,248699993.0
2007-01-19 10:14:00,0.65713,0.65716,0.65708,0.65716,107800000.0
2007-01-19 10:15:00,0.65712,0.6572,0.65712,0.6572,187800003.0
2007-01-19 10:16:00,0.65723,0.65726,0.65719,0.65725,198699997.0
2007-01-19 10:17:00,0.65727,0.65732,0.6572,0.6572,245899998.0
2007-01-19 10:18:00,0.65723,0.65723,0.65716,0.65716,154100000.0
2007-01-19 10:19:00,0.65722,0.65722,0.65718,0.6572,80500001.0
2007-01-19 10:20:00,0.65724,0.65726,0.65716,0.65726,226299996.0
2007-01-19 10:21:00,0.65721,0.65725,0.65719,0.65725,150100002.0
2007-01-19 10:22:00,0.65719,0.65732,0.65719,0.6573,135000001.0
2007-01-19 10:23:00,0.65728,0.65728,0.65719,0.65725,146900001.0
2007-01-19 10:24:00,0.65725,0.65732,0.65725,0.65728,134200002.0
2007-01-19 10:25:00,0.65733,0.6574,0.65732,0.65736,115600001.0
2007-01-19 10:26:00,0.65732,0.65735,0.65732,0.65732,90099999.0
2007-01-19 10:27:00,0.65732,0.65735,0.65726,0.65731,28700000.0
2007-01-19 10:28:00,0.6573,0.6574,0.6573,0.65735,239500001.0
2007-01-19 10:29:00,0.65733,0.65742,0.65733,0.65737,270599995.0
2007-01-19 10:30:00,0.65735,0.6574,0.65735,0.6574,84600003.0
2007-01-19 10:31:00,0.65747,0.65747,0.65741,0.65745,63199998.0
2007-01-19 10:32:00,0.65748,0.65752,0.65744,0.65746,75900001.0
2007-01-19 10:33:00,0.65742,0.65742,0.65732,0.65735,70100000.0
2007-01-19 10:34:00,0.65739,0.65741,0.65732,0.65741,174199996.0
2007-01-19 10:35:00,0.65745,0.65745,0.65735,0.65743,179499998.0
2007-01-19 10:36:00,0.65738,0.65738,0.65724,0.65734,152299996.0
2007-01-19 10:37:00,0.65731,0.65736,0.65727,0.65735,190000003.0
2007-01-19 10:38:00,0.6573,0.65732,0.65727,0.65728,101000000.0
2007-01-19 10:39:00,0.65728,0.65731,0.65725,0.65727,127099999.0
2007-01-19 10:40:00,0.65729,0.65733,0.65728,0.65728,127199998.0
2007-01-19 10:41:00,0.65732,0.65741,0.65729,0.6574,160000000.0
2007-01-19 10:42:00,0.65738,0.65738,0.65726,0.65726,121099999.0
2007-01-19 10:43:00,0.65731,0.65738,0.6573,0.65731,181899995.0
2007-01-19 10:44:00,0.65725,0.65725,0.65721,0.65725,62499999.0
2007-01-19 10:45:00,0.65725,0.65728,0.65722,0.65725,156799995.0
2007-01-19 10:46:00,0.65721,0.65729,0.65721,0.65729,197700002.0
2007-01-19 10:47:00,0.65727,0.65727,0.65723,0.65723,62599998.0
2007-01-19 10:48:00,0.65723,0.65725,0.65721,0.65725,97299999.0
2007-01-19 10:49:00,0.65725,0.65727,0.65722,0.65722,203899994.0
2007-01-19 10:50:00,0.65723,0.65726,0.65719,0.65719,95900001.0
2007-01-19 10:51:00,0.65722,0.65726,0.65721,0.65726,55700000.0
2007-01-19 10:52:00,0.65725,0.65728,0.65723,0.65728,77999999.0
2007-01-19 10:53:00,0.65728,0.65732,0.65727,0.65728,114099998.0
2007-01-19 10:54:00,0.6573,0.6573,0.65725,0.65725,171300004.0
2007-01-19 10:55:00,0.65725,0.65732,0.65718,0.65732,123199997.0
2007-01-19 10:56:00,0.65726,0.65729,0.65716,0.65722,168300000.0
2007-01-19 10:57:00,0.6572,0.65726,0.65718,0.65725,255399999.0
2007-01-19 10:58:00,0.65725,0.65725,0.65717,0.6572,146500000.0
2007-01-19 10:59:00,0.6572,0.65726,0.65718,0.65726,110100001.0
2007-01-19 11:00:00,0.65727,0.65727,0.65725,0.65726,46000002.0
2007-01-19 11:01:00,0.65728,0.65728,0.65727,0.65727,67199999.0
2007-01-19 11:02:00,0.65732,0.65732,0.65731,0.65731,81500000.0
2007-01-19 11:03:00,0.65731,0.65731,0.65727,0.65727,202999998.0
2007-01-19 11:04:00,0.65727,0.65733,0.65725,0.65733,155699999.0
2007-01-19 11:05:00,0.65732,0.65732,0.65729,0.65729,95599999.0
2007-01-19 11:06:00,0.65729,0.65729,0.65723,0.65728,176500000.0
2007-01-19 11:07:00,0.65723,0.65731,0.65723,0.65727,82600000.0
2007-01-19 11:08:00,0.65732,0.65732,0.65721,0.65725,70999999.0
2007-01-19 11:09:00,0.65726,0.65729,0.65726,0.65729,26300000.0
2007-01-19 11:10:00,0.65731,0.65733,0.65728,0.65728,76900000.0
2007-01-19 11:11:00,0.65732,0.65737,0.65732,0.65733,86100001.0
2007-01-19 11:12:00,0.65739,0.6575,0.65735,0.65749,71300000.0
2007-01-19 11:13:00,0.65747,0.65752,0.65742,0.65744,87600000.0
2007-01-19 11:14:00,0.65751,0.65766,0.65751,0.65762,266999998.0
2007-01-19 11:15:00,0.65769,0.65769,0.65753,0.65755,165900001.0
2007-01-19 11:16:00,0.65753,0.65755,0.65744,0.65755,193000000.0
2007-01-19 11:17:00,0.65757,0.65762,0.65757,0.65762,125400000.0
2007-01-19 11:18:00,0.65759,0.65762,0.65753,0.65762,37500000.0
2007-01-19 11:19:00,0.65762,0.65763,0.65749,0.65763,218500000.0
2007-01-19 11:20:00,0.6576,0.65762,0.65756,0.65758,87400001.0
2007-01-19 11:21:00,0.65765,0.65765,0.65755,0.65755,115800001.0
2007-01-19 11:22:00,0.6575,0.6575,0.65743,0.65745,135400003.0
2007-01-19 11:23:00,0.65749,0.65751,0.65745,0.65748,142500002.0
2007-01-19 11:24:00,0.65755,0.65756,0.65746,0.6575,115099998.0
2007-01-19 11:25:00,0.65744,0.65744,0.65736,0.65737,52800000.0
2007-01-19 11:26:00,0.65738,0.65743,0.65738,0.65743,136300004.0
2007-01-19 11:27:00,0.65738,0.65746,0.65738,0.65746,116499997.0
2007-01-19 11:28:00,0.65749,0.65752,0.65745,0.65747,270199995.0
2007-01-19 11:29:00,0.65747,0.65747,0.65737,0.65737,209799997.0
2007-01-19 11:30:00,0.65702,0.65702,0.6564,0.65671,218599998.0
2007-01-19 11:31:00,0.65674,0.65678,0.65661,0.65661,136299997.0
2007-01-19 11:32:00,0.65668,0.6567,0.65646,0.65648,221699998.0
2007-01-19 11:33:00,0.6565,0.65669,0.6565,0.65662,218799997.0
2007-01-19 11:34:00,0.65669,0.6568,0.65669,0.65677,108799998.0
2007-01-19 11:35:00,0.65674,0.6568,0.6567,0.6568,23400000.0
2007-01-19 11:36:00,0.65697,0.65723,0.65692,0.65723,113500002.0
2007-01-19 11:37:00,0.65732,0.65736,0.65721,0.65725,154299997.0
2007-01-19 11:38:00,0.65728,0.65737,0.65728,0.65729,176399997.0
2007-01-19 11:39:00,0.65729,0.65734,0.65723,0.65734,187300001.0
2007-01-19 11:40:00,0.65736,0.65751,0.65732,0.65751,184299999.0
2007-01-19 11:41:00,0.65755,0.65755,0.65747,0.6575,199799998.0
2007-01-19 11:42:00,0.65742,0.65745,0.65735,0.65737,178100003.0
2007-01-19 11:43:00,0.6574,0.65752,0.6574,0.65752,135899996.0
2007-01-19 11:44:00,0.65747,0.65748,0.65743,0.65748,116899999.0
2007-01-19 11:45:00,0.65747,0.65748,0.65742,0.65748,184400002.0
2007-01-19 11:46:00,0.65745,0.65751,0.65742,0.65746,269699999.0
2007-01-19 11:47:00,0.65751,0.65764,0.65748,0.65764,143599998.0
2007-01-19 11:48:00,0.65765,0.6577,0.65762,0.65762,82000000.0
2007-01-19 11:49:00,0.6576,0.65775,0.65753,0.65775,115100002.0
2007-01-19 11:50:00,0.65763,0.65769,0.65762,0.65767,146999999.0
2007-01-19 11:51:00,0.65767,0.65774,0.65759,0.65765,239600002.0
2007-01-19 11:52:00,0.65767,0.65772,0.65762,0.65766,182000000.0
2007-01-19 11:53:00,0.65762,0.65763,0.65758,0.65763,119900004.0
2007-01-19 11:54:00,0.65763,0.65768,0.65761,0.65762,185399998.0
2007-01-19 11:55:00,0.65763,0.65768,0.65754,0.65755,160999997.0
2007-01-19 11:56:00,0.65753,0.65758,0.65753,0.65758,125700002.0
2007-01-19 11:57:00,0.6576,0.6576,0.65757,0.65759,144300000.0
2007-01-19 11:58:00,0.65757,0.6576,0.65753,0.65754,84500000.0
2007-01-19 11:59:00,0.65757,0.65761,0.65755,0.65759,247799995.0
2007-01-19 12:00:00,0.65747,0.65748,0.65742,0.65745,255399999.0
2007-01-19 12:01:00,0.65749,0.65751,0.65737,0.65737,168400001.0
2007-01-19 12:02:00,0.65746,0.65753,0.6574,0.65753,158900003.0
2007-01-19 12:03:00,0.65755,0.65755,0.65744,0.65744,38400000.0
2007-01-19 12:04:00,0.65745,0.65745,0.65741,0.65741,68899999.0
2007-01-19 12:05:00,0.65739,0.65739,0.65732,0.65739,45400000.0
2007-01-19 12:06:00,0.65743,0.65747,0.65742,0.65742,152099997.0
2007-01-19 12:07:00,0.65746,0.65752,0.65739,0.65748,247699999.0
2007-01-19 12:08:00,0.6575,0.65757,0.65746,0.65757,113699997.0
2007-01-19 12:09:00,0.65755,0.65755,0.65739,0.65742,116200001.0
2007-01-19 12:10:00,0.65739,0.65743,0.65739,0.65741,32500000.0
2007-01-19 12:11:00,0.65738,0.65746,0.65735,0.65746,90500001.0
2007-01-19 12:12:00,0.65741,0.65741,0.65732,0.65732,117399996.0
2007-01-19 12:13:00,0.6573,0.6573,0.65723,0.65723,56300001.0
2007-01-19 12:14:00,0.65727,0.65735,0.65726,0.65733,130600003.0
2007-01-19 12:15:00,0.65731,0.65734,0.65726,0.65734,106400004.0
2007-01-19 12:16:00,0.65735,0.65736,0.65728,0.65733,92300001.0
2007-01-19 12:17:00,0.65735,0.65735,0.6572,0.65725,230400001.0
2007-01-19 12:18:00,0.65719,0.65724,0.65715,0.65717,230099998.0
2007-01-19 12:19:00,0.65716,0.65718,0.65709,0.65712,218600000.0
2007-01-19 12:20:00,0.65711,0.65714,0.65711,0.65714,10400000.0
2007-01-19 12:21:00,0.65714,0.65721,0.65714,0.6572,282899997.0
2007-01-19 12:22:00,0.65724,0.65728,0.65723,0.65723,139500003.0
2007-01-19 12:23:00,0.65723,0.65732,0.65719,0.65732,253499995.0
2007-01-19 12:24:00,0.65736,0.65736,0.65731,0.65732,105900002.0
2007-01-19 12:25:00,0.65728,0.65742,0.65726,0.65736,272799999.0
2007-01-19 12:26:00,0.65734,0.65734,0.65724,0.65729,130999997.0
2007-01-19 12:27:00,0.65729,0.65734,0.65729,0.65732,152699998.0
2007-01-19 12:28:00,0.65728,0.65732,0.65728,0.65732,65199999.0
2007-01-19 12:29:00,0.65731,0.65735,0.65724,0.65724,173399999.0
2007-01-19 12:30:00,0.65711,0.65714,0.65706,0.65708,94199997.0
2007-01-19 12:31:00,0.65705,0.65713,0.65705,0.65707,163899998.0
2007-01-19 12:32:00,0.65707,0.65712,0.65707,0.65709,118999998.0
2007-01-19 12:33:00,0.65712,0.65718,0.65706,0.65718,157900000.0
2007-01-19 12:34:00,0.65715,0.65718,0.6571,0.6571,196299999.0
2007-01-19 12:35:00,0.6571,0.65716,0.6571,0.65716,104600001.0
2007-01-19 12:36:00,0.65722,0.65722,0.65713,0.65715,83100002.0
2007-01-19 12:37:00,0.65718,0.65718,0.65702,0.6571,90199998.0
2007-01-19 12:38:00,0.6571,0.65716,0.65709,0.65712,187299997.0
2007-01-19 12:39:00,0.65724,0.65724,0.65712,0.65723,196099999.0
2007-01-19 12:40:00,0.65718,0.65722,0.65713,0.65714,189800005.0
2007-01-19 12:41:00,0.65711,0.65723,0.65711,0.6572,166100000.0
2007-01-19 12:42:00,0.65714,0.6572,0.65712,0.6572,106899997.0
2007-01-19 12:43:00,0.65718,0.65718,0.65714,0.65716,155000002.0
2007-01-19 12:44:00,0.65713,0.65722,0.65713,0.65718,228799997.0
2007-01-19 12:45:00,0.65718,0.65718,0.65713,0.65714,153599996.0
2007-01-19 12:46:00,0.65718,0.65718,0.65711,0.65711,72600001.0
2007-01-19 12:47:00,0.6572,0.6572,0.65717,0.65717,154199998.0
2007-01-19 12:48:00,0.65713,0.65715,0.65707,0.65715,152499999.0
2007-01-19 12:49:00,0.65717,0.65721,0.6571,0.6571,150299999.0
2007-01-19 12:50:00,0.65711,0.65714,0.65706,0.65706,333899993.0
2007-01-19 12:51:00,0.65712,0.65717,0.6571,0.65715,102400001.0
2007-01-19 12:52:00,0.65713,0.65713,0.65707,0.65707,11200000.0
2007-01-19 12:53:00,0.65716,0.65722,0.65711,0.65722,153300005.0
2007-01-19 12:54:00,0.65718,0.65718,0.65712,0.65712,91499999.0
2007-01-19 12:55:00,0.6572,0.65724,0.65713,0.65713,119499999.0
2007-01-19 12:56:00,0.6571,0.65716,0.6571,0.65712,133100001.0
2007-01-19 12:57:00,0.65717,0.65718,0.65713,0.65713,129199998.0
2007-01-19 12:58:00,0.6571,0.65711,0.65705,0.65705,137200002.0
2007-01-19 12:59:00,0.65706,0.65714,0.65706,0.6571,187500003.0
2007-01-19 13:00:00,0.65711,0.65711,0.65706,0.6571,176799999.0
2007-01-19 13:01:00,0.65717,0.65718,0.65712,0.65718,131199999.0
2007-01-19 13:02:00,0.65715,0.6572,0.65715,0.6572,45700002.0
2007-01-19 13:03:00,0.65715,0.65723,0.65712,0.65723,143499998.0
2007-01-19 13:04:00,0.65722,0.65728,0.6572,0.65725,166199997.0
2007-01-19 13:05:00,0.65723,0.65723,0.65719,0.65719,55800001.0
2007-01-19 13:06:00,0.65719,0.65722,0.65713,0.65718,194000002.0
2007-01-19 13:07:00,0.65716,0.65716,0.65706,0.6571,109700002.0
2007-01-19 13:08:00,0.65712,0.65715,0.6571,0.65715,96299997.0
2007-01-19 13:09:00,0.65715,0.65718,0.6571,0.65718,166299997.0
2007-01-19 13:10:00,0.65712,0.65715,0.65712,0.65715,226900002.0
2007-01-19 13:11:00,0.65719,0.6572,0.65707,0.65711,169699996.0
2007-01-19 13:12:00,0.65713,0.65717,0.65713,0.65717,23200001.0
2007-01-19 13:13:00,0.65712,0.65725,0.65712,0.65725,84300000.0
2007-01-19 13:14:00,0.65721,0.65725,0.65718,0.65723,96100002.0
2007-01-19 13:15:00,0.6572,0.65726,0.65718,0.65724,42700001.0
2007-01-19 13:16:00,0.65721,0.65721,0.65715,0.65717,185400002.0
2007-01-19 13:17:00,0.65722,0.65722,0.65711,0.65715,248700000.0
2007-01-19 13:18:00,0.65709,0.65717,0.65707,0.65715,144700002.0
2007-01-19 13:19:00,0.65714,0.65718,0.65711,0.65713,157400000.0
2007-01-19 13:20:00,0.65712,0.65716,0.65708,0.65708,89500002.0
2007-01-19 13:21:00,0.65706,0.65713,0.65706,0.65713,90299999.0
2007-01-19 13:22:00,0.65711,0.65711,0.65698,0.65702,106500000.0
2007-01-19 13:23:00,0.657,0.65705,0.657,0.65705,78200000.0
2007-01-19 13:24:00,0.65702,0.65707,0.65702,0.65707,37800001.0
2007-01-19 13:25:00,0.65705,0.65705,0.657,0.657,127500002.0
2007-01-19 13:26:00,0.65704,0.6571,0.65701,0.6571,129299999.0
2007-01-19 13:27:00,0.65712,0.65717,0.65707,0.65711,184200000.0
2007-01-19 13:28:00,0.65704,0.65708,0.65702,0.65703,88700001.0
2007-01-19 13:29:00,0.65707,0.65708,0.65707,0.65708,55200002.0
2007-01-19 13:30:00,0.65711,0.65712,0.65709,0.65712,195700000.0
2007-01-19 13:31:00,0.65712,0.65712,0.65705,0.65711,113299999.0
2007-01-19 13:32:00,0.65712,0.65712,0.65708,0.65711,9600000.0
2007-01-19 13:33:00,0.65709,0.65709,0.65705,0.65706,70700003.0
2007-01-19 13:34:00,0.65713,0.65716,0.65709,0.65709,104100001.0
2007-01-19 13:35:00,0.65707,0.65714,0.65707,0.6571,98299999.0
2007-01-19 13:36:00,0.65718,0.65718,0.6571,0.65715,56399999.0
2007-01-19 13:37:00,0.65716,0.65719,0.65712,0.65716,108400001.0
2007-01-19 13:38:00,0.65712,0.65712,0.65712,0.65712,45599999.0
2007-01-19 13:39:00,0.6571,0.65715,0.65707,0.65707,199300002.0
2007-01-19 13:40:00,0.65713,0.65713,0.65708,0.65711,200400003.0
2007-01-19 13:41:00,0.65706,0.65709,0.65706,0.65708,94799999.0
2007-01-19 13:42:00,0.65714,0.65714,0.65706,0.65707,225100001.0
2007-01-19 13:43:00,0.65706,0.65716,0.65706,0.65712,199900000.0
2007-01-19 13:44:00,0.65713,0.65713,0.65707,0.65712,32799999.0
2007-01-19 13:45:00,0.65713,0.65718,0.65712,0.65712,223200002.0
2007-01-19 13:46:00,0.6571,0.6571,0.65701,0.65702,74400001.0
2007-01-19 13:47:00,0.65704,0.65704,0.65694,0.65695,190000002.0
2007-01-19 13:48:00,0.65697,0.65697,0.65678,0.65692,146299998.0
2007-01-19 13:49:00,0.65696,0.65697,0.65689,0.65697,104900000.0
2007-01-19 13:50:00,0.65693,0.65695,0.65685,0.65687,216099999.0
2007-01-19 13:51:00,0.6568,0.65684,0.65669,0.65683,138899999.0
2007-01-19 13:52:00,0.65678,0.65678,0.65672,0.65672,124100001.0
2007-01-19 13:53:00,0.65676,0.65676,0.65662,0.65666,155899995.0
2007-01-19 13:54:00,0.65664,0.65666,0.65658,0.65662,121600000.0
2007-01-19 13:55:00,0.65658,0.65665,0.65656,0.65663,124599998.0
2007-01-19 13:56:00,0.65659,0.65663,0.65657,0.65657,144400000.0
2007-01-19 13:57:00,0.6566,0.65663,0.6566,0.6566,140399997.0
2007-01-19 13:58:00,0.65665,0.65668,0.65662,0.65662,106100001.0
2007-01-19 13:59:00,0.65659,0.65661,0.65652,0.65658,145700004.0
2007-01-19 14:00:00,0.65658,0.65659,0.65654,0.65657,166200000.0
2007-01-19 14:01:00,0.65657,0.65657,0.65641,0.65646,170100002.0
2007-01-19 14:02:00,0.65648,0.65653,0.65645,0.65653,110299997.0
2007-01-19 14:03:00,0.65645,0.65653,0.65642,0.65651,146700001.0
2007-01-19 14:04:00,0.65655,0.65658,0.65653,0.65653,131900000.0
2007-01-19 14:05:00,0.65651,0.6566,0.65651,0.65658,192499995.0
2007-01-19 14:06:00,0.65665,0.65665,0.65654,0.6566,211900003.0
2007-01-19 14:07:00,0.6566,0.65664,0.65655,0.65655,286600001.0
2007-01-19 14:08:00,0.65657,0.65662,0.65657,0.65661,61400001.0
2007-01-19 14:09:00,0.65663,0.65665,0.65657,0.65665,203899999.0
2007-01-19 14:10:00,0.65665,0.65665,0.65657,0.65665,124600003.0
2007-01-19 14:11:00,0.6566,0.6566,0.65655,0.6566,184899996.0
2007-01-19 14:12:00,0.65662,0.65665,0.65662,0.65663,125500001.0
2007-01-19 14:13:00,0.65663,0.65664,0.65657,0.65664,117299999.0
2007-01-19 14:14:00,0.65662,0.65662,0.6566,0.65662,51000000.0
2007-01-19 14:15:00,0.65656,0.65656,0.65638,0.65643,131400003.0
2007-01-19 14:16:00,0.65646,0.65648,0.65644,0.65644,120899998.0
2007-01-19 14:17:00,0.6564,0.65646,0.6564,0.65646,150199996.0
2007-01-19 14:18:00,0.65644,0.65645,0.65632,0.65637,149999997.0
2007-01-19 14:19:00,0.65637,0.65638,0.65633,0.65633,57600000.0
2007-01-19 14:20:00,0.65643,0.65645,0.65638,0.65645,137600003.0
2007-01-19 14:21:00,0.65646,0.65652,0.65645,0.6565,134800003.0
2007-01-19 14:22:00,0.65646,0.65654,0.65646,0.65654,105200001.0
2007-01-19 14:23:00,0.65652,0.6566,0.65652,0.6566,194600003.0
2007-01-19 14:24:00,0.65661,0.65661,0.65655,0.65656,22000000.0
2007-01-19 14:25:00,0.65654,0.65654,0.65647,0.65647,195399998.0
2007-01-19 14:26:00,0.65648,0.6565,0.65647,0.6565,174100000.0
2007-01-19 14:27:00,0.65654,0.65654,0.65642,0.65647,209499999.0
2007-01-19 14:28:00,0.6565,0.65653,0.65646,0.65653,145100002.0
2007-01-19 14:29:00,0.65649,0.65651,0.65643,0.65647,78600000.0
2007-01-19 14:30:00,0.65645,0.6565,0.65645,0.6565,58100000.0
2007-01-19 14:31:00,0.65649,0.65655,0.65647,0.65648,113399999.0
2007-01-19 14:32:00,0.65652,0.65653,0.65652,0.65653,62900000.0
2007-01-19 14:33:00,0.65646,0.65654,0.65646,0.65648,49299999.0
2007-01-19 14:34:00,0.65651,0.65652,0.65645,0.65645,161199998.0
2007-01-19 14:35:00,0.6564,0.6565,0.6564,0.65644,82400000.0
2007-01-19 14:36:00,0.65643,0.65643,0.65634,0.65635,193700000.0
2007-01-19 14:37:00,0.65633,0.65633,0.6563,0.6563,74100002.0
2007-01-19 14:38:00,0.65633,0.65633,0.65621,0.65623,148500000.0
2007-01-19 14:39:00,0.65621,0.65627,0.65619,0.65622,125599998.0
2007-01-19 14:40:00,0.65624,0.65626,0.65622,0.65623,151200002.0
2007-01-19 14:41:00,0.65623,0.65623,0.65614,0.65618,144699999.0
2007-01-19 14:42:00,0.6562,0.65626,0.65619,0.65622,84700001.0
2007-01-19 14:43:00,0.65621,0.65627,0.6562,0.65627,81500002.0
2007-01-19 14:44:00,0.65629,0.65629,0.65623,0.65623,75900001.0
2007-01-19 14:45:00,0.65625,0.6563,0.65624,0.65628,179699999.0
2007-01-19 14:46:00,0.65632,0.65632,0.65627,0.6563,92500002.0
2007-01-19 14:47:00,0.65628,0.65628,0.65616,0.65624,193200005.0
2007-01-19 14:48:00,0.65631,0.65634,0.65631,0.65634,48199999.0
2007-01-19 14:49:00,0.65638,0.65638,0.65631,0.65631,137199998.0
2007-01-19 14:50:00,0.65632,0.6564,0.65632,0.65638,98000003.0
2007-01-19 14:51:00,0.6563,0.65639,0.6563,0.65636,61599999.0
2007-01-19 14:52:00,0.65631,0.65636,0.65631,0.65636,173300000.0
2007-01-19 14:53:00,0.65636,0.65639,0.65634,0.65639,231700003.0
2007-01-19 14:54:00,0.65635,0.65636,0.6563,0.65632,95500000.0
2007-01-19 14:55:00,0.65634,0.65636,0.65631,0.65633,203699997.0
2007-01-19 14:56:00,0.65633,0.65635,0.65626,0.65628,70999998.0
2007-01-19 14:57:00,0.6563,0.65637,0.6563,0.65635,167900001.0
2007-01-19 14:58:00,0.6564,0.65643,0.65635,0.65643,149600004.0
2007-01-19 14:59:00,0.65642,0.65645,0.65638,0.65645,91300001.0
2007-01-19 15:00:00,0.65644,0.6565,0.65644,0.6565,35000000.0
2007-01-19 15:01:00,0.65653,0.65658,0.65647,0.65658,62999999.0
2007-01-19 15:02:00,0.65658,0.65658,0.65649,0.65649,60000001.0
2007-01-19 15:03:00,0.65647,0.65652,0.65645,0.65645,198700004.0
2007-01-19 15:04:00,0.65648,0.65653,0.65643,0.65653,215799996.0
2007-01-19 15:05:00,0.65656,0.65658,0.65656,0.65656,82900001.0
2007-01-19 15:06:00,0.65658,0.65662,0.65657,0.6566,144200001.0
2007-01-19 15:07:00,0.65664,0.65664,0.65657,0.65657,196099998.0
2007-01-19 15:08:00,0.65651,0.65651,0.65645,0.65645,188899997.0
2007-01-19 15:09:00,0.65649,0.65652,0.65642,0.65642,143699999.0
2007-01-19 15:10:00,0.65646,0.65651,0.65645,0.65645,178700001.0
2007-01-19 15:11:00,0.6565,0.6565,0.65645,0.65649,50399999.0
2007-01-19 15:12:00,0.65645,0.6565,0.65642,0.6565,127900001.0
2007-01-19 15:13:00,0.65649,0.65651,0.65644,0.65647,159699996.0
2007-01-19 15:14:00,0.65647,0.65649,0.65641,0.65641,97199999.0
2007-01-19 15:15:00,0.65635,0.65635,0.65631,0.65634,129099997.0
2007-01-19 15:16:00,0.65631,0.65633,0.65626,0.6563,152200000.0
2007-01-19 15:17:00,0.65635,0.65637,0.65632,0.65632,101500000.0
2007-01-19 15:18:00,0.65628,0.65635,0.65628,0.65634,101000000.0
2007-01-19 15:19:00,0.6563,0.65636,0.6563,0.65635,211599998.0
2007-01-19 15:20:00,0.6564,0.65641,0.65634,0.6564,158100001.0
2007-01-19 15:21:00,0.65639,0.65641,0.65639,0.65639,90199998.0
2007-01-19 15:22:00,0.65638,0.6564,0.65637,0.6564,44700000.0
2007-01-19 15:23:00,0.65632,0.65639,0.65632,0.65638,173699998.0
2007-01-19 15:24:00,0.65638,0.6564,0.65637,0.6564,140799998.0
2007-01-19 15:25:00,0.65636,0.65638,0.65632,0.65632,107700001.0
2007-01-19 15:26:00,0.6564,0.65641,0.65634,0.6564,131899999.0
2007-01-19 15:27:00,0.65637,0.65639,0.65634,0.65634,81200002.0
2007-01-19 15:28:00,0.65636,0.65643,0.65635,0.65643,146699996.0
2007-01-19 15:29:00,0.65645,0.65645,0.65631,0.65633,53400000.0
2007-01-19 15:30:00,0.6563,0.65633,0.65629,0.65629,35900000.0
2007-01-19 15:31:00,0.65635,0.65635,0.6563,0.65632,115699995.0
2007-01-19 15:32:00,0.65628,0.65635,0.65626,0.65629,190299997.0
2007-01-19 15:33:00,0.65627,0.65634,0.65627,0.65628,239800007.0
2007-01-19 15:34:00,0.65629,0.65633,0.65625,0.65625,121800003.0
2007-01-19 15:35:00,0.65634,0.65635,0.65631,0.65635,183200000.0
2007-01-19 15:36:00,0.65632,0.65638,0.65627,0.65638,183100004.0
2007-01-19 15:37:00,0.65635,0.65637,0.6563,0.6563,45600000.0
2007-01-19 15:38:00,0.65632,0.65632,0.65628,0.65628,15900000.0
2007-01-19 15:39:00,0.65625,0.65632,0.65622,0.65628,128400003.0
2007-01-19 15:40:00,0.65633,0.65633,0.65626,0.65627,58199999.0
2007-01-19 15:41:00,0.6562,0.65621,0.65614,0.65618,203600000.0
2007-01-19 15:42:00,0.65621,0.65623,0.65619,0.65622,43600000.0
2007-01-19 15:43:00,0.6562,0.65626,0.6562,0.65626,84299998.0
2007-01-19 15:44:00,0.65624,0.65625,0.65616,0.6562,155800001.0
2007-01-19 15:45:00,0.65621,0.65624,0.65618,0.65618,96699997.0
2007-01-19 15:46:00,0.65619,0.65619,0.65605,0.65606,148399995.0
2007-01-19 15:47:00,0.6561,0.65614,0.65603,0.65603,97600002.0
2007-01-19 15:48:00,0.65605,0.65605,0.656,0.65602,202600003.0
2007-01-19 15:49:00,0.65602,0.65613,0.65598,0.6561,110200001.0
2007-01-19 15:50:00,0.6561,0.65614,0.65607,0.65614,118400001.0
2007-01-19 15:51:00,0.65616,0.65616,0.65607,0.65607,93100002.0
2007-01-19 15:52:00,0.65608,0.65616,0.65608,0.65612,129400000.0
2007-01-19 15:53:00,0.65606,0.65614,0.65605,0.65614,218800002.0
2007-01-19 15:54:00,0.65614,0.65614,0.65607,0.65607,152599999.0
2007-01-19 15:55:00,0.65613,0.65613,0.65601,0.6561,171100003.0
2007-01-19 15:56:00,0.65613,0.65613,0.65604,0.65607,72200000.0
2007-01-19 15:57:00,0.65607,0.65614,0.65606,0.6561,205899997.0
2007-01-19 15:58:00,0.65612,0.65615,0.65612,0.65615,44700001.0
2007-01-19 15:59:00,0.65612,0.65612,0.65599,0.65604,128100000.0
2007-01-19 16:00:00,0.65605,0.65611,0.65602,0.65608,223399999.0
2007-01-19 16:01:00,0.65608,0.65608,0.656,0.65605,153299999.0
2007-01-19 16:02:00,0.65605,0.65612,0.65605,0.65609,151800004.0
2007-01-19 16:03:00,0.65614,0.65617,0.65611,0.65616,222899997.0
2007-01-19 16:04:00,0.65612,0.65622,0.65612,0.65618,175800000.0
2007-01-19 16:05:00,0.65618,0.65618,0.65609,0.65615,219600006.0
2007-01-19 16:06:00,0.65616,0.6562,0.65612,0.65617,43699999.0
2007-01-19 16:07:00,0.65604,0.65606,0.65597,0.656,210300004.0
2007-01-19 16:08:00,0.65597,0.65599,0.65592,0.65593,161099995.0
2007-01-19 16:09:00,0.65591,0.65591,0.65589,0.65589,21599999.0
2007-01-19 16:10:00,0.65581,0.65583,0.65578,0.65583,127500000.0
2007-01-19 16:11:00,0.65584,0.65593,0.65584,0.65593,125199997.0
2007-01-19 16:12:00,0.65593,0.65602,0.65593,0.65598,127099999.0
2007-01-19 16:13:00,0.65598,0.65599,0.65595,0.65599,147799997.0
2007-01-19 16:14:00,0.65599,0.65601,0.65594,0.65601,116300000.0
2007-01-19 16:15:00,0.65601,0.65601,0.656,0.656,35899999.0
2007-01-19 16:16:00,0.656,0.65609,0.656,0.65603,101200002.0
2007-01-19 16:17:00,0.65596,0.65611,0.65596,0.65611,80200002.0
2007-01-19 16:18:00,0.65611,0.65613,0.65601,0.65608,170600001.0
2007-01-19 16:19:00,0.65612,0.65619,0.65612,0.65619,116500002.0
2007-01-19 16:20:00,0.65616,0.65617,0.6561,0.65615,207600002.0
2007-01-19 16:21:00,0.65617,0.65623,0.65615,0.65615,87800001.0
2007-01-19 16:22:00,0.65624,0.65624,0.65616,0.65616,74200002.0
2007-01-19 16:23:00,0.6562,0.65625,0.65619,0.65625,145299998.0
2007-01-19 16:24:00,0.65621,0.65626,0.65619,0.65622,114600001.0
2007-01-19 16:25:00,0.65622,0.65627,0.65617,0.65627,167000000.0
2007-01-19 16:26:00,0.65622,0.65622,0.65614,0.6562,124099998.0
2007-01-19 16:27:00,0.65618,0.65618,0.65611,0.65616,114700000.0
2007-01-19 16:28:00,0.65616,0.65621,0.65608,0.65617,210199998.0
2007-01-19 16:29:00,0.65615,0.65615,0.65612,0.65615,80000003.0
2007-01-19 16:30:00,0.65592,0.656,0.65586,0.656,119599999.0
2007-01-19 16:31:00,0.65594,0.65594,0.65587,0.65587,43000000.0
2007-01-19 16:32:00,0.65585,0.65592,0.65585,0.6559,102400002.0
2007-01-19 16:33:00,0.6559,0.65596,0.6559,0.65592,116399997.0
2007-01-19 16:34:00,0.65593,0.65593,0.65582,0.65582,40699999.0
2007-01-19 16:35:00,0.65588,0.65592,0.65574,0.65584,227300000.0
2007-01-19 16:36:00,0.6558,0.65584,0.65575,0.65575,73800001.0
2007-01-19 16:37:00,0.65577,0.65579,0.65573,0.65573,134999999.0
2007-01-19 16:38:00,0.65573,0.65573,0.65562,0.65562,182500002.0
2007-01-19 16:39:00,0.65568,0.65574,0.65568,0.65574,75300002.0
2007-01-19 16:40:00,0.65575,0.65582,0.65575,0.6558,112099998.0
2007-01-19 16:41:00,0.65576,0.65583,0.65576,0.65577,266400003.0
2007-01-19 16:42:00,0.65571,0.65576,0.65568,0.65573,197700001.0
2007-01-19 16:43:00,0.65572,0.65581,0.65572,0.6558,87499999.0
2007-01-19 16:44:00,0.65576,0.65584,0.65576,0.65584,35200000.0
2007-01-19 16:45:00,0.65577,0.65577,0.6557,0.6557,125099997.0
2007-01-19 16:46:00,0.65574,0.65574,0.65561,0.6557,127700001.0
2007-01-19 16:47:00,0.65562,0.65572,0.6556,0.65567,169899999.0
2007-01-19 16:48:00,0.65575,0.65575,0.65571,0.65572,118099998.0
2007-01-19 16:49:00,0.6557,0.6557,0.65558,0.65558,71099998.0
2007-01-19 16:50:00,0.65562,0.65565,0.65559,0.65559,126700000.0
2007-01-19 16:51:00,0.65562,0.65562,0.65561,0.65561,120000000.0
2007-01-19 16:52:00,0.6556,0.65562,0.65555,0.65558,139799999.0
2007-01-19 16:53:00,0.65562,0.65562,0.65552,0.6556,119200000.0
2007-01-19 16:54:00,0.65559,0.65565,0.65559,0.6556,82299998.0
2007-01-19 16:55:00,0.65556,0.6556,0.65556,0.6556,106000000.0
2007-01-19 16:56:00,0.65552,0.6556,0.65552,0.65553,107600002.0
2007-01-19 16:57:00,0.65553,0.65556,0.65547,0.65556,165700002.0
2007-01-19 16:58:00,0.65553,0.65559,0.65551,0.65559,52300000.0
2007-01-19 16:59:00,0.65563,0.65568,0.65557,0.65557,232900000.0
2007-01-19 17:00:00,0.65559,0.65567,0.65553,0.65553,195199998.0
2007-01-19 17:01:00,0.65557,0.65563,0.65545,0.65545,190999997.0
2007-01-19 17:02:00,0.65542,0.65547,0.65541,0.65545,176099999.0
2007-01-19 17:03:00,0.65544,0.65546,0.65542,0.65542,204999998.0
2007-01-19 17:04:00,0.65553,0.65557,0.65545,0.65545,198500000.0
2007-01-19 17:05:00,0.65542,0.65553,0.65542,0.6555,227400004.0
2007-01-19 17:06:00,0.65544,0.65548,0.65539,0.65545,142099998.0
2007-01-19 17:07:00,0.65542,0.65545,0.65537,0.6554,202500000.0
2007-01-19 17:08:00,0.65535,0.65535,0.65531,0.65534,94800002.0
2007-01-19 17:09:00,0.65531,0.65537,0.65523,0.65532,143400003.0
2007-01-19 17:10:00,0.6554,0.65545,0.65538,0.65543,129500000.0
2007-01-19 17:11:00,0.65542,0.65544,0.65537,0.65543,146100001.0
2007-01-19 17:12:00,0.65538,0.65545,0.65538,0.65545,271900005.0
2007-01-19 17:13:00,0.65544,0.65552,0.65537,0.65551,63499998.0
2007-01-19 17:14:00,0.65549,0.65549,0.65541,0.65546,217700003.0
2007-01-19 17:15:00,0.65545,0.65548,0.6554,0.65548,127000000.0
2007-01-19 17:16:00,0.65551,0.65551,0.65541,0.65545,202600001.0
2007-01-19 17:17:00,0.65546,0.65552,0.65544,0.65546,201999997.0
2007-01-19 17:18:00,0.6555,0.65551,0.65546,0.65546,109200000.0
2007-01-19 17:19:00,0.65551,0.65551,0.6554,0.6554,188899998.0
2007-01-19 17:20:00,0.65552,0.65554,0.65522,0.65522,178800000.0
2007-01-19 17:21:00,0.65545,0.65545,0.65533,0.65535,186999995.0
2007-01-19 17:22:00,0.65538,0.65544,0.65537,0.65542,133000004.0
2007-01-19 17:23:00,0.65544,0.65552,0.6554,0.6554,178000001.0
2007-01-19 17:24:00,0.65545,0.65546,0.65539,0.65546,209500001.0
2007-01-19 17:25:00,0.65547,0.65552,0.65544,0.65544,121399999.0
2007-01-19 17:26:00,0.65544,0.6555,0.65544,0.6555,55799999.0
2007-01-19 17:27:00,0.65549,0.65557,0.65549,0.65552,161700004.0
2007-01-19 17:28:00,0.65557,0.65557,0.65553,0.65553,126300002.0
2007-01-19 17:29:00,0.65555,0.65556,0.65548,0.65556,189099998.0
2007-01-19 17:30:00,0.65563,0.65563,0.65556,0.65557,169999999.0
2007-01-19 17:31:00,0.65553,0.65561,0.65552,0.65557,168199997.0
2007-01-19 17:32:00,0.65558,0.65562,0.65553,0.65555,192299996.0
2007-01-19 17:33:00,0.65558,0.65561,0.6555,0.6555,116500003.0
2007-01-19 17:34:00,0.6555,0.65561,0.6555,0.65557,173699996.0
2007-01-19 17:35:00,0.65565,0.65565,0.65559,0.65564,213500005.0
2007-01-19 17:36:00,0.65564,0.65564,0.65558,0.65558,75499999.0
2007-01-19 17:37:00,0.65558,0.65558,0.65553,0.65557,187000002.0
2007-01-19 17:38:00,0.6556,0.6556,0.65553,0.65559,93799999.0
2007-01-19 17:39:00,0.65564,0.65564,0.6556,0.65561,136000004.0
2007-01-19 17:40:00,0.65562,0.65565,0.65562,0.65565,230999999.0
2007-01-19 17:41:00,0.65564,0.65571,0.6556,0.65571,156300002.0
2007-01-19 17:42:00,0.65565,0.6557,0.6556,0.6556,233899997.0
2007-01-19 17:43:00,0.65565,0.65569,0.65563,0.65569,98199998.0
2007-01-19 17:44:00,0.65572,0.65577,0.6557,0.65577,135900002.0
2007-01-19 17:45:00,0.65574,0.65574,0.65568,0.65573,73199998.0
2007-01-19 17:46:00,0.65573,0.65583,0.65573,0.65575,172400000.0
2007-01-19 17:47:00,0.65577,0.6558,0.65577,0.6558,124500000.0
2007-01-19 17:48:00,0.65575,0.65575,0.65568,0.65568,206800002.0
2007-01-19 17:49:00,0.65577,0.6558,0.65568,0.65575,277899998.0
2007-01-19 17:50:00,0.65561,0.65573,0.65561,0.65573,161399997.0
2007-01-19 17:51:00,0.65573,0.65575,0.65573,0.65575,7500000.0
2007-01-19 17:52:00,0.65567,0.65567,0.65564,0.65564,51099998.0
2007-01-19 17:53:00,0.65569,0.65572,0.65563,0.65563,156000000.0
2007-01-19 17:54:00,0.65562,0.65575,0.65562,0.65575,164300002.0
2007-01-19 17:55:00,0.65571,0.65576,0.65567,0.65572,234000001.0
2007-01-19 17:56:00,0.65568,0.65573,0.65565,0.65571,130100003.0
2007-01-19 17:57:00,0.65569,0.65569,0.65566,0.65566,8000000.0
2007-01-19 17:58:00,0.65563,0.65567,0.65559,0.65559,50600000.0
2007-01-19 17:59:00,0.65562,0.6557,0.65562,0.65564,185500001.0
2007-01-19 18:00:00,0.65555,0.65565,0.65551,0.6556,183399998.0
2007-01-19 18:01:00,0.65558,0.65563,0.65554,0.65556,1180899991.0
2007-01-19 18:02:00,0.65553,0.65554,0.65545,0.65548,1318400000.0
2007-01-19 18:03:00,0.65544,0.65554,0.65544,0.6555,1618899993.0
2007-01-19 18:04:00,0.65547,0.65552,0.65539,0.65552,732499997.0
2007-01-19 18:05:00,0.65551,0.65558,0.65546,0.6555,1036700001.0
2007-01-19 18:06:00,0.6555,0.65563,0.6555,0.65559,1922800002.0
2007-01-19 18:07:00,0.6556,0.65567,0.65555,0.65555,1921200000.0
2007-01-19 18:09:00,0.65562,0.65569,0.65562,0.65567,782600002.0
2007-01-19 18:10:00,0.65567,0.6557,0.6556,0.65561,1014999992.0
2007-01-19 18:11:00,0.65554,0.65566,0.65554,0.65566,1038800005.0
2007-01-19 18:12:00,0.65566,0.65571,0.65562,0.65565,875899993.0
2007-01-19 18:13:00,0.65566,0.65567,0.65559,0.65563,1074399996.0
2007-01-19 18:14:00,0.65566,0.65573,0.65561,0.65562,1146500000.0
2007-01-19 18:15:00,0.65565,0.65566,0.65556,0.65561,1859500009.0
2007-01-19 18:16:00,0.65561,0.65566,0.65558,0.65562,1058100003.0
2007-01-19 18:17:00,0.65562,0.65565,0.6556,0.65563,743599999.0
2007-01-19 18:18:00,0.6556,0.65569,0.65554,0.65569,750200002.0
2007-01-19 18:19:00,0.65561,0.65575,0.65561,0.65566,798499988.0
2007-01-19 18:20:00,0.6557,0.65576,0.65569,0.65576,574700002.0
2007-01-19 18:21:00,0.65572,0.65572,0.65562,0.6557,885600001.0
2007-01-19 18:22:00,0.65575,0.65581,0.65573,0.65579,1129699999.0
2007-01-19 18:23:00,0.65578,0.65586,0.65576,0.65577,1105200000.0
2007-01-19 18:24:00,0.65577,0.65595,0.65577,0.65588,791300003.0
2007-01-19 18:25:00,0.65592,0.65598,0.65587,0.65592,688400006.0
2007-01-19 18:26:00,0.65595,0.65595,0.65586,0.65594,1127800004.0
2007-01-19 18:27:00,0.6559,0.656,0.65582,0.656,624099992.0
2007-01-19 18:28:00,0.65603,0.65608,0.65596,0.65608,549099996.0
2007-01-19 18:29:00,0.65604,0.65609,0.656,0.65608,998900002.0
2007-01-19 18:30:00,0.65603,0.65603,0.65592,0.65596,645599999.0
2007-01-19 18:31:00,0.65594,0.65594,0.65582,0.65583,545899999.0
2007-01-19 18:32:00,0.65585,0.656,0.65585,0.65595,684100003.0
2007-01-19 18:33:00,0.65598,0.65603,0.65594,0.65596,851400009.0
2007-01-19 18:34:00,0.65593,0.65599,0.65591,0.65599,1103499998.0
2007-01-19 18:35:00,0.65601,0.65604,0.65598,0.65598,606900000.0
2007-01-19 18:36:00,0.656,0.65605,0.65599,0.65605,184200002.0
2007-01-19 18:37:00,0.65603,0.65605,0.656,0.65605,386699999.0
2007-01-19 18:38:00,0.65603,0.65604,0.65601,0.65602,265100000.0
2007-01-19 18:39:00,0.65605,0.65605,0.65598,0.65598,381100000.0
2007-01-19 18:40:00,0.656,0.65605,0.65592,0.65602,346299995.0
2007-01-19 18:41:00,0.65604,0.65622,0.65604,0.65617,711600001.0
2007-01-19 18:42:00,0.65615,0.65623,0.65615,0.65623,337000003.0
2007-01-19 18:43:00,0.6562,0.65621,0.65614,0.65617,289499998.0
2007-01-19 18:44:00,0.65621,0.65626,0.65617,0.65617,692900001.0
2007-01-19 18:45:00,0.6562,0.65635,0.6562,0.65629,271300000.0
2007-01-19 18:46:00,0.65637,0.65637,0.65625,0.65626,275399997.0
2007-01-19 18:47:00,0.65626,0.65626,0.65619,0.65624,124299999.0
2007-01-19 18:48:00,0.65622,0.65628,0.65618,0.65628,420900007.0
2007-01-19 18:49:00,0.65622,0.6563,0.6562,0.65625,120200001.0
2007-01-19 18:50:00,0.65622,0.65627,0.6562,0.65627,116000000.0
2007-01-19 18:51:00,0.65627,0.65627,0.65614,0.65624,344099999.0
2007-01-19 18:52:00,0.6562,0.6562,0.65613,0.65615,355300002.0
2007-01-19 18:53:00,0.65616,0.65626,0.65612,0.65612,736399996.0
2007-01-19 18:54:00,0.65613,0.65618,0.65607,0.65618,152200000.0
2007-01-19 18:55:00,0.65617,0.65619,0.65609,0.65613,480400001.0
2007-01-19 18:56:00,0.65613,0.6562,0.65612,0.65613,355600001.0
2007-01-19 18:57:00,0.65615,0.65616,0.65609,0.65613,445699997.0
2007-01-19 18:58:00,0.6561,0.65617,0.65609,0.65612,841900008.0
2007-01-19 18:59:00,0.6561,0.65618,0.6561,0.65615,738400000.0
2007-01-19 19:00:00,0.65615,0.65623,0.6561,0.65623,403600002.0
2007-01-19 19:01:00,0.65626,0.65633,0.65626,0.65633,141500002.0
2007-01-19 19:02:00,0.65634,0.65635,0.65627,0.65635,416800008.0
2007-01-19 19:03:00,0.65632,0.65635,0.65621,0.65623,461800004.0
2007-01-19 19:04:00,0.65624,0.65626,0.65619,0.6562,419099996.0
2007-01-19 19:05:00,0.65619,0.65628,0.65617,0.65627,354400004.0
2007-01-19 19:06:00,0.65622,0.65624,0.65612,0.65612,761899994.0
2007-01-19 19:07:00,0.6562,0.6562,0.65611,0.65612,449000005.0
2007-01-19 19:08:00,0.65618,0.65619,0.65609,0.6561,941199994.0
2007-01-19 19:09:00,0.65607,0.65616,0.65607,0.65613,515999997.0
2007-01-19 19:10:00,0.65613,0.65614,0.65609,0.65612,332599998.0
2007-01-19 19:11:00,0.65607,0.6561,0.65605,0.6561,128599997.0
2007-01-19 19:12:00,0.65608,0.65608,0.656,0.656,165499999.0
2007-01-19 19:13:00,0.656,0.65607,0.65599,0.65604,351199996.0
2007-01-19 19:14:00,0.65608,0.65613,0.65604,0.65608,230499997.0
2007-01-19 19:15:00,0.65605,0.65611,0.656,0.65606,671800004.0
2007-01-19 19:16:00,0.65609,0.65609,0.65606,0.65606,243499999.0
2007-01-19 19:17:00,0.6561,0.6561,0.6561,0.6561,330799996.0
2007-01-19 19:18:00,0.65608,0.65617,0.65608,0.65617,247700005.0
2007-01-19 19:19:00,0.65617,0.65623,0.65616,0.6562,390399997.0
2007-01-19 19:20:00,0.65614,0.65623,0.65614,0.65621,320899998.0
2007-01-19 19:21:00,0.65623,0.65628,0.65621,0.65627,513699997.0
2007-01-19 19:22:00,0.6563,0.65631,0.65624,0.65625,232300000.0
2007-01-19 19:23:00,0.65624,0.65634,0.65624,0.65626,291100001.0
2007-01-19 19:24:00,0.65624,0.65631,0.65622,0.65631,131000005.0
2007-01-19 19:25:00,0.65632,0.65633,0.65625,0.65632,183599999.0
2007-01-19 19:26:00,0.65631,0.65635,0.65625,0.65627,538600003.0
2007-01-19 19:27:00,0.65627,0.65633,0.65625,0.65631,882099999.0
2007-01-19 19:28:00,0.65627,0.65633,0.65627,0.65633,220199999.0
2007-01-19 19:29:00,0.6563,0.65635,0.65627,0.65635,497999996.0
2007-01-19 19:30:00,0.65633,0.65638,0.6563,0.65632,658799998.0
2007-01-19 19:31:00,0.65632,0.6564,0.65629,0.65634,723299995.0
2007-01-19 19:32:00,0.65637,0.65641,0.65634,0.65641,395699992.0
2007-01-19 19:33:00,0.65637,0.65638,0.65632,0.65638,250300001.0
2007-01-19 19:34:00,0.65638,0.6564,0.65637,0.6564,530300000.0
2007-01-19 19:35:00,0.65639,0.6564,0.65633,0.6564,600000003.0
2007-01-19 19:36:00,0.65646,0.65646,0.65633,0.65637,575300008.0
2007-01-19 19:37:00,0.65636,0.65643,0.65635,0.65636,437699998.0
2007-01-19 19:38:00,0.65638,0.65645,0.65638,0.65643,337000002.0
2007-01-19 19:39:00,0.6564,0.65648,0.6564,0.65648,960800002.0
2007-01-19 19:40:00,0.65647,0.65654,0.65643,0.65647,579999998.0
2007-01-19 19:41:00,0.65645,0.65648,0.65636,0.65643,575900001.0
2007-01-19 19:42:00,0.65644,0.65648,0.65641,0.65648,187099999.0
2007-01-19 19:43:00,0.65648,0.65653,0.65648,0.65653,193100000.0
2007-01-19 19:44:00,0.65653,0.65653,0.65639,0.65649,496400006.0
2007-01-19 19:45:00,0.65655,0.65655,0.6565,0.65652,261399998.0
2007-01-19 19:46:00,0.65653,0.65654,0.65651,0.65653,150200000.0
2007-01-19 19:47:00,0.65653,0.65656,0.6565,0.65656,63599999.0
2007-01-19 19:48:00,0.65654,0.65656,0.65651,0.65651,86000001.0
2007-01-19 19:49:00,0.65647,0.65653,0.65645,0.65653,272099999.0
2007-01-19 19:50:00,0.65655,0.65656,0.65649,0.6565,364900000.0
2007-01-19 19:51:00,0.65651,0.65656,0.65647,0.65654,428799991.0
2007-01-19 19:52:00,0.65655,0.65657,0.65655,0.65655,231499998.0
2007-01-19 19:53:00,0.65653,0.65653,0.65648,0.65653,112200001.0
2007-01-19 19:54:00,0.65651,0.65651,0.65641,0.65645,122099997.0
2007-01-19 19:55:00,0.6565,0.6565,0.65642,0.65642,81300001.0
2007-01-19 19:56:00,0.65644,0.6565,0.65643,0.65643,173699997.0
2007-01-19 19:57:00,0.65641,0.65645,0.65638,0.65643,445499999.0
2007-01-19 19:58:00,0.65643,0.65645,0.65642,0.65642,230800000.0
2007-01-19 19:59:00,0.65638,0.65644,0.65638,0.65641,633899994.0
2007-01-19 20:00:00,0.65644,0.65647,0.65643,0.65643,231400004.0
2007-01-19 20:01:00,0.65642,0.65647,0.65641,0.65647,274500003.0
2007-01-19 20:02:00,0.65644,0.65644,0.65632,0.65632,327700003.0
2007-01-19 20:03:00,0.65635,0.65639,0.65633,0.65635,181200001.0
2007-01-19 20:04:00,0.65637,0.65644,0.65637,0.65644,139100002.0
2007-01-19 20:05:00,0.65645,0.65645,0.65643,0.65645,156300002.0
2007-01-19 20:06:00,0.6564,0.65643,0.65639,0.65643,143299999.0
2007-01-19 20:07:00,0.65643,0.65643,0.65638,0.6564,148400003.0
2007-01-19 20:08:00,0.6564,0.65646,0.65638,0.6564,494600001.0
2007-01-19 20:09:00,0.65637,0.65639,0.65631,0.65639,175599996.0
2007-01-19 20:10:00,0.65637,0.65637,0.65629,0.65633,124000001.0
2007-01-19 20:11:00,0.65633,0.65637,0.65632,0.65635,333099999.0
2007-01-19 20:12:00,0.65635,0.65637,0.65627,0.65635,779799995.0
2007-01-19 20:13:00,0.65633,0.65635,0.65627,0.65633,273899998.0
2007-01-19 20:14:00,0.65634,0.65634,0.65627,0.65631,400900001.0
2007-01-19 20:15:00,0.65634,0.65634,0.65626,0.65627,682900003.0
2007-01-19 20:16:00,0.6563,0.65641,0.6563,0.65641,440300004.0
2007-01-19 20:17:00,0.65642,0.65643,0.65638,0.65643,144699998.0
2007-01-19 20:18:00,0.65645,0.65645,0.65639,0.65641,230200000.0
2007-01-19 20:19:00,0.65642,0.65643,0.65635,0.6564,419599992.0
2007-01-19 20:20:00,0.65642,0.65645,0.65638,0.65638,276900001.0
2007-01-19 20:21:00,0.65637,0.65643,0.65637,0.65643,52700000.0
2007-01-19 20:22:00,0.65636,0.65643,0.65634,0.65643,155700002.0
2007-01-19 20:23:00,0.65645,0.65647,0.65645,0.65645,708400003.0
2007-01-19 20:24:00,0.65638,0.65644,0.65635,0.65635,331400003.0
2007-01-19 20:25:00,0.65638,0.65659,0.65638,0.65654,467800000.0
2007-01-19 20:26:00,0.65653,0.65659,0.65646,0.65655,871999998.0
2007-01-19 20:27:00,0.65656,0.65661,0.65655,0.65657,617499993.0
2007-01-19 20:28:00,0.65659,0.65663,0.65656,0.6566,718300001.0
2007-01-19 20:29:00,0.65662,0.65663,0.65655,0.65657,679700007.0
2007-01-19 20:30:00,0.65658,0.65665,0.65651,0.65663,1859300012.0
2007-01-19 20:31:00,0.65665,0.65671,0.65656,0.6566,991900000.0
2007-01-19 20:32:00,0.65663,0.65667,0.65657,0.65661,1390100003.0
2007-01-19 20:33:00,0.6566,0.65665,0.6566,0.65664,309300003.0
2007-01-19 20:34:00,0.65663,0.65665,0.65662,0.65662,503899998.0
2007-01-19 20:35:00,0.65663,0.65663,0.65654,0.65657,301600001.0
2007-01-19 20:36:00,0.65655,0.65656,0.65647,0.65656,283499998.0
2007-01-19 20:37:00,0.65657,0.65663,0.65655,0.65657,748800000.0
2007-01-19 20:38:00,0.65655,0.65663,0.65655,0.65655,760300002.0
2007-01-19 20:39:00,0.65653,0.65656,0.6565,0.6565,575800000.0
2007-01-19 20:40:00,0.65652,0.6566,0.65652,0.65654,393800000.0
2007-01-19 20:41:00,0.65655,0.65655,0.65647,0.6565,265899999.0
2007-01-19 20:42:00,0.65653,0.6566,0.65653,0.6566,160300004.0
2007-01-19 20:43:00,0.65659,0.6566,0.65653,0.65654,838599997.0
2007-01-19 20:44:00,0.65655,0.6566,0.65651,0.65653,864500003.0
2007-01-19 20:45:00,0.65655,0.6566,0.65649,0.65657,257399998.0
2007-01-19 20:46:00,0.6566,0.65663,0.65657,0.65657,267399996.0
2007-01-19 20:47:00,0.65656,0.65665,0.65656,0.65662,612600007.0
2007-01-19 20:48:00,0.6566,0.65666,0.65655,0.6566,880900011.0
2007-01-19 20:49:00,0.65662,0.65667,0.65659,0.65661,215900003.0
2007-01-19 20:50:00,0.65661,0.65665,0.65655,0.65663,1247299994.0
2007-01-19 20:51:00,0.6566,0.65669,0.6566,0.65666,391900000.0
2007-01-19 20:52:00,0.65668,0.65674,0.65662,0.65667,685799996.0
2007-01-19 20:53:00,0.65675,0.65678,0.6567,0.65672,913500003.0
2007-01-19 20:54:00,0.65675,0.65675,0.65664,0.6567,567399998.0
2007-01-19 20:55:00,0.6567,0.65677,0.65663,0.65668,543600006.0
2007-01-19 20:56:00,0.6567,0.65679,0.65667,0.65674,1060700001.0
2007-01-19 20:57:00,0.65672,0.65678,0.65672,0.65675,1338099995.0
2007-01-19 20:58:00,0.65675,0.65687,0.65675,0.65682,733800003.0
2007-01-19 20:59:00,0.6565,0.65678,0.6565,0.65669,1643600009.0
2007-01-19 21:00:00,0.65681,0.65683,0.65675,0.65676,1678099999.0
2007-01-19 21:01:00,0.65676,0.65685,0.65673,0.65683,1196599998.0
2007-01-19 21:02:00,0.65684,0.65684,0.65675,0.6568,427100006.0
2007-01-19 21:03:00,0.65681,0.65682,0.65675,0.6568,725699998.0
2007-01-19 21:04:00,0.65684,0.65689,0.65679,0.65679,546500001.0
2007-01-19 21:05:00,0.6568,0.65686,0.65677,0.65683,687299992.0
2007-01-19 21:06:00,0.65682,0.65682,0.65673,0.65675,736199995.0
2007-01-19 21:07:00,0.65675,0.6568,0.65675,0.65679,112799998.0
2007-01-19 21:08:00,0.65681,0.65683,0.65676,0.65682,165600002.0
2007-01-19 21:09:00,0.65685,0.65688,0.65682,0.65685,304899997.0
2007-01-19 21:10:00,0.65684,0.65685,0.6568,0.6568,147400000.0
2007-01-19 21:11:00,0.65682,0.65684,0.65682,0.65684,192199999.0
2007-01-19 21:12:00,0.65682,0.65685,0.65682,0.65685,112300003.0
2007-01-19 21:13:00,0.65685,0.65688,0.65682,0.65682,408300004.0
2007-01-19 21:14:00,0.65685,0.65688,0.6568,0.65683,765700005.0
2007-01-19 21:15:00,0.65683,0.65685,0.65677,0.65685,189100002.0
2007-01-19 21:16:00,0.6568,0.6568,0.6567,0.6568,427200003.0
2007-01-19 21:17:00,0.65672,0.65682,0.65672,0.65678,184800003.0
2007-01-19 21:18:00,0.65677,0.65682,0.65677,0.6568,145200002.0
2007-01-19 21:19:00,0.65676,0.65677,0.6567,0.6567,553400000.0
2007-01-19 21:20:00,0.65674,0.65677,0.65667,0.65672,1108299993.0
2007-01-19 21:21:00,0.65673,0.65675,0.6567,0.6567,227199999.0
2007-01-19 21:22:00,0.65674,0.65675,0.65669,0.65675,829599989.0
2007-01-19 21:23:00,0.65673,0.65673,0.65669,0.65669,22800000.0
2007-01-19 21:24:00,0.65672,0.65677,0.6567,0.6567,144400002.0
2007-01-19 21:25:00,0.6567,0.65672,0.65664,0.6567,198800001.0
2007-01-19 21:26:00,0.65675,0.65675,0.65668,0.65675,148899998.0
2007-01-19 21:27:00,0.65675,0.65675,0.65673,0.65675,116199999.0
2007-01-19 21:28:00,0.65675,0.65678,0.6567,0.65673,188499998.0
2007-01-19 21:29:00,0.65669,0.65669,0.6566,0.65662,122100000.0
2007-01-19 21:30:00,0.65661,0.65671,0.65661,0.65671,141400002.0
2007-01-19 21:31:00,0.65673,0.65675,0.6567,0.65673,316800001.0
2007-01-19 21:32:00,0.65673,0.65675,0.6567,0.65675,568099999.0
2007-01-19 21:33:00,0.65677,0.65684,0.65677,0.65678,313300000.0
2007-01-19 21:34:00,0.65679,0.65684,0.65679,0.65682,463900000.0
2007-01-19 21:35:00,0.65684,0.65684,0.65676,0.65678,209400003.0
2007-01-19 21:36:00,0.6568,0.65685,0.6568,0.6568,80800000.0
2007-01-19 21:37:00,0.65683,0.65683,0.65678,0.65683,312399994.0
2007-01-19 21:38:00,0.65679,0.65682,0.65674,0.65682,224500000.0
2007-01-19 21:39:00,0.65677,0.65679,0.65674,0.65678,175399997.0
2007-01-19 21:40:00,0.65673,0.65684,0.65673,0.65674,200800001.0
2007-01-19 21:41:00,0.65673,0.65687,0.65673,0.65684,134400001.0
2007-01-19 21:42:00,0.65678,0.65678,0.65671,0.65675,106700002.0
2007-01-19 21:43:00,0.65672,0.65679,0.65668,0.6567,389500004.0
2007-01-19 21:44:00,0.65668,0.65675,0.65668,0.65675,360199998.0
2007-01-19 21:45:00,0.65677,0.6568,0.65674,0.65674,68499998.0
2007-01-19 21:46:00,0.65671,0.65675,0.65671,0.65675,401200001.0
2007-01-19 21:47:00,0.65675,0.65676,0.65671,0.65675,190700004.0
2007-01-19 21:48:00,0.65674,0.65674,0.65667,0.65668,127999998.0
2007-01-19 21:49:00,0.65667,0.65673,0.65667,0.6567,235499999.0
2007-01-19 21:50:00,0.65668,0.65673,0.65668,0.65673,149899998.0
2007-01-19 21:51:00,0.65675,0.65675,0.65667,0.65667,314699994.0
2007-01-19 21:52:00,0.65667,0.65677,0.65667,0.6567,119900002.0
2007-01-19 21:53:00,0.65675,0.65675,0.65673,0.65673,91800000.0
2007-01-19 21:54:00,0.65673,0.65675,0.6567,0.65673,303900001.0
2007-01-19 21:55:00,0.65672,0.65673,0.65666,0.65666,172200000.0
2007-01-19 21:56:00,0.65668,0.65671,0.65665,0.65665,252800001.0
2007-01-19 21:57:00,0.6567,0.65679,0.6567,0.65678,359300002.0
2007-01-19 21:58:00,0.65677,0.65682,0.65676,0.65682,129300000.0
2007-01-19 21:59:00,0.65679,0.65687,0.65677,0.6568,543400001.0
2007-01-19 22:00:00,0.65677,0.65682,0.6567,0.6567,168600000.0
2007-01-19 22:01:00,0.65676,0.65683,0.65676,0.65677,190500002.0
2007-01-19 22:02:00,0.65674,0.65677,0.65667,0.6567,469699996.0
2007-01-19 22:03:00,0.65669,0.65673,0.65667,0.65669,336299995.0
2007-01-19 22:04:00,0.6567,0.65677,0.65666,0.65676,259300000.0
2007-01-19 22:05:00,0.65675,0.65683,0.65675,0.65675,187100000.0
2007-01-19 22:06:00,0.65675,0.65675,0.65672,0.65673,134599999.0
2007-01-19 22:07:00,0.6567,0.65675,0.6567,0.65675,93300002.0
2007-01-19 22:08:00,0.65673,0.65675,0.6567,0.6567,257299998.0
2007-01-19 22:09:00,0.65671,0.65672,0.65666,0.6567,168200000.0
2007-01-19 22:10:00,0.65661,0.65668,0.65658,0.65666,123500001.0
2007-01-19 22:11:00,0.65663,0.65671,0.65663,0.65663,209999999.0
2007-01-19 22:12:00,0.65664,0.65673,0.65663,0.65665,298599999.0
2007-01-19 22:13:00,0.65666,0.65674,0.65666,0.65673,104399998.0
2007-01-19 22:14:00,0.6567,0.6567,0.65667,0.65668,64800000.0
2007-01-19 22:15:00,0.65665,0.65673,0.65665,0.65667,588299998.0
2007-01-19 22:16:00,0.65671,0.65673,0.65665,0.65667,492800001.0
2007-01-19 22:17:00,0.65671,0.65672,0.65663,0.65663,59199998.0
2007-01-19 22:18:00,0.65671,0.65671,0.65663,0.65663,90300000.0
2007-01-19 22:19:00,0.65662,0.65666,0.65662,0.65662,159500003.0
2007-01-19 22:20:00,0.65662,0.65669,0.65658,0.65669,188799999.0
2007-01-19 22:21:00,0.65672,0.65673,0.65667,0.6567,412100004.0
2007-01-19 22:22:00,0.65671,0.65674,0.65667,0.6567,373499996.0
2007-01-19 22:23:00,0.65668,0.65678,0.65668,0.65668,486900000.0
2007-01-19 22:24:00,0.6567,0.65673,0.65663,0.6567,289999995.0
2007-01-19 22:25:00,0.6567,0.65677,0.6567,0.65672,248000001.0
2007-01-19 22:26:00,0.65668,0.65674,0.65667,0.65671,395600003.0
2007-01-19 22:27:00,0.65672,0.65673,0.65672,0.65672,122300000.0
2007-01-19 22:28:00,0.65665,0.65673,0.65654,0.65654,134700002.0
2007-01-19 22:29:00,0.65673,0.65673,0.65665,0.65665,296400000.0
2007-01-19 22:30:00,0.6567,0.65675,0.6567,0.65672,93199999.0
2007-01-19 22:31:00,0.65673,0.65673,0.6567,0.6567,77000002.0
2007-01-19 22:32:00,0.65673,0.65673,0.6567,0.6567,177099998.0
2007-01-19 22:33:00,0.6567,0.65673,0.6567,0.65673,183600003.0
2007-01-19 22:34:00,0.65672,0.65672,0.65665,0.65665,266999998.0
2007-01-19 22:35:00,0.65665,0.65672,0.65661,0.65672,237599998.0
2007-01-19 22:36:00,0.65673,0.65673,0.65662,0.65662,179600000.0
2007-01-19 22:37:00,0.65662,0.65666,0.6566,0.6566,260900001.0
2007-01-19 22:38:00,0.65658,0.65662,0.65656,0.65661,83200000.0
2007-01-19 22:39:00,0.65661,0.65661,0.65656,0.6566,296500005.0
2007-01-19 22:40:00,0.6566,0.65662,0.65658,0.6566,390000003.0
2007-01-19 22:41:00,0.6566,0.65665,0.65657,0.65665,279999995.0
2007-01-19 22:42:00,0.65657,0.65664,0.65657,0.65659,296099999.0
2007-01-19 22:43:00,0.65662,0.65662,0.65662,0.65662,86299998.0
2007-01-19 22:44:00,0.65663,0.65665,0.65658,0.65665,210800002.0
2007-01-19 22:45:00,0.65668,0.65668,0.65662,0.65665,165100001.0
2007-01-19 22:46:00,0.65665,0.65668,0.65665,0.65665,54500000.0
2007-01-19 22:47:00,0.65668,0.65668,0.6566,0.6566,126800000.0
2007-01-19 22:48:00,0.6566,0.65668,0.65655,0.65657,266200004.0
2007-01-19 22:49:00,0.65668,0.65671,0.65661,0.65668,256699996.0
2007-01-19 22:50:00,0.65674,0.65676,0.65669,0.6567,109000000.0
2007-01-19 22:51:00,0.65673,0.65673,0.6567,0.65673,64700001.0
2007-01-19 22:52:00,0.65671,0.65671,0.65666,0.65667,34600000.0
2007-01-19 22:53:00,0.65665,0.65675,0.65665,0.65671,162999997.0
2007-01-19 22:54:00,0.65673,0.65678,0.65673,0.65673,178099998.0
2007-01-19 22:55:00,0.65671,0.65671,0.65662,0.65662,65800000.0
2007-01-19 22:56:00,0.65664,0.65667,0.65661,0.65661,87200001.0
2007-01-19 22:57:00,0.65655,0.6566,0.65655,0.65657,100500001.0
2007-01-19 22:58:00,0.65658,0.65667,0.65654,0.6566,281899996.0
2007-01-19 22:59:00,0.65658,0.65658,0.65641,0.65641,254999999.0
2007-01-19 23:00:00,0.65631,0.65663,0.65631,0.65655,180700004.0
2007-01-19 23:01:00,0.65657,0.65662,0.65657,0.65662,80099998.0
2007-01-19 23:02:00,0.6566,0.65665,0.6566,0.65662,168999998.0
2007-01-19 23:03:00,0.65667,0.65673,0.65665,0.65673,134200000.0
2007-01-19 23:04:00,0.65671,0.65677,0.65668,0.65677,80400000.0
2007-01-19 23:05:00,0.65672,0.65675,0.65672,0.65675,44500000.0
2007-01-19 23:06:00,0.65675,0.65681,0.65675,0.65677,193900000.0
2007-01-19 23:07:00,0.65676,0.65678,0.65673,0.65673,142799995.0
2007-01-19 23:08:00,0.65667,0.6567,0.65664,0.65664,60800001.0
2007-01-19 23:09:00,0.65668,0.65671,0.65658,0.65665,196400000.0
2007-01-19 23:10:00,0.65666,0.65671,0.65658,0.65665,150099998.0
2007-01-19 23:11:00,0.65665,0.65667,0.65657,0.65659,223799997.0
2007-01-19 23:12:00,0.65657,0.65666,0.65654,0.65666,106100003.0
2007-01-19 23:13:00,0.65662,0.65665,0.65661,0.65665,52200001.0
2007-01-19 23:14:00,0.65663,0.65667,0.65658,0.65658,175000000.0
2007-01-19 23:15:00,0.65659,0.65665,0.65659,0.65664,89600001.0
2007-01-19 23:16:00,0.65661,0.65661,0.65657,0.65657,45500001.0
2007-01-19 23:17:00,0.6566,0.65667,0.65656,0.65667,273400001.0
2007-01-19 23:18:00,0.65663,0.65663,0.6566,0.6566,11200000.0
2007-01-19 23:19:00,0.65663,0.65663,0.65663,0.65663,50400000.0
2007-01-19 23:20:00,0.65661,0.65665,0.6566,0.65665,64500000.0
2007-01-19 23:21:00,0.65661,0.65662,0.65657,0.65662,71000000.0
2007-01-19 23:22:00,0.65663,0.65665,0.65659,0.65665,102100000.0
2007-01-19 23:23:00,0.65662,0.65664,0.65658,0.65663,158800001.0
2007-01-19 23:24:00,0.65658,0.65665,0.65658,0.65662,81800001.0
2007-01-19 23:25:00,0.65662,0.65666,0.65655,0.65665,143600001.0
2007-01-19 23:26:00,0.65662,0.65663,0.6566,0.65661,165200001.0
2007-01-19 23:27:00,0.65656,0.6566,0.65655,0.6566,89300001.0
2007-01-19 23:28:00,0.65666,0.65666,0.65662,0.65662,77000000.0
2007-01-19 23:29:00,0.65656,0.65665,0.65653,0.65658,64600001.0
2007-01-19 23:30:00,0.65663,0.65666,0.65659,0.65663,109800003.0
2007-01-19 23:31:00,0.65665,0.6567,0.65663,0.6567,206300003.0
2007-01-19 23:32:00,0.6567,0.65673,0.65667,0.65673,78100002.0
2007-01-19 23:33:00,0.65675,0.65675,0.6566,0.65668,218499999.0
2007-01-19 23:34:00,0.6567,0.65671,0.65663,0.65665,210500001.0
2007-01-19 23:35:00,0.6567,0.65675,0.65667,0.65675,184800004.0
2007-01-19 23:36:00,0.65672,0.65673,0.6567,0.6567,63100001.0
2007-01-19 23:37:00,0.65673,0.65673,0.65668,0.65671,67699998.0
2007-01-19 23:38:00,0.65663,0.65673,0.65662,0.6567,152799997.0
2007-01-19 23:39:00,0.65672,0.65675,0.65665,0.65673,179999995.0
2007-01-19 23:40:00,0.65672,0.65672,0.65664,0.65665,93200000.0
2007-01-19 23:41:00,0.65672,0.65672,0.6567,0.6567,114099998.0
2007-01-19 23:42:00,0.65674,0.65674,0.6567,0.65673,97499998.0
2007-01-19 23:43:00,0.65677,0.65677,0.65673,0.65673,63800001.0
2007-01-19 23:44:00,0.65674,0.65682,0.65672,0.65674,92900000.0
2007-01-19 23:45:00,0.65672,0.65675,0.65672,0.65675,26300000.0
2007-01-19 23:46:00,0.65668,0.65668,0.65659,0.65659,30999999.0
2007-01-19 23:47:00,0.65659,0.65659,0.65659,0.65659,61299999.0
2007-01-19 23:48:00,0.65665,0.65667,0.65662,0.65662,130199998.0
2007-01-19 23:49:00,0.6566,0.65663,0.6566,0.65663,11300000.0
2007-01-19 23:50:00,0.65662,0.65667,0.65659,0.65663,135000002.0
2007-01-19 23:51:00,0.65663,0.65663,0.65657,0.65657,55800000.0
2007-01-19 23:52:00,0.65651,0.65657,0.65649,0.65655,123799998.0
2007-01-19 23:53:00,0.65655,0.65656,0.65651,0.65652,157400001.0
2007-01-19 23:54:00,0.65659,0.65659,0.65651,0.65651,155599998.0
2007-01-19 23:55:00,0.65656,0.65658,0.65652,0.65656,118999994.0
2007-01-19 23:56:00,0.65658,0.6566,0.65654,0.65654,198399997.0
2007-01-19 23:57:00,0.65655,0.65658,0.65645,0.65645,147099998.0
2007-01-19 23:58:00,0.6566,0.65668,0.65638,0.6565,234900001.0
2007-01-19 23:59:00,0.65648,0.65655,0.65633,0.6565,162799999.0
2007-01-22 00:00:00,0.65627,0.65645,0.65625,0.65625,140500003.0
2007-01-22 00:01:00,0.65633,0.65649,0.65632,0.65649,130800002.0
2007-01-22 00:02:00,0.6566,0.6566,0.6564,0.65642,135100001.0
2007-01-22 00:03:00,0.65647,0.65648,0.65629,0.65629,145400003.0
2007-01-22 00:04:00,0.65656,0.65661,0.6564,0.6564,114400001.0
2007-01-22 00:05:00,0.6564,0.6565,0.65637,0.6565,59000000.0
2007-01-22 00:06:00,0.65646,0.65656,0.65637,0.6564,93199998.0
2007-01-22 00:07:00,0.6563,0.65644,0.65628,0.65633,139100003.0
2007-01-22 00:08:00,0.65653,0.65667,0.65638,0.65638,169800004.0
2007-01-22 00:09:00,0.65633,0.65639,0.65628,0.65638,98300001.0
2007-01-22 00:10:00,0.65667,0.6567,0.65649,0.6565,247199996.0
2007-01-22 00:11:00,0.65653,0.65658,0.65647,0.65647,221700004.0
2007-01-22 00:12:00,0.65653,0.65659,0.6562,0.65621,145200006.0
2007-01-22 00:13:00,0.65622,0.65637,0.65614,0.65614,123699999.0
2007-01-22 00:14:00,0.65637,0.65638,0.65603,0.65632,144600001.0
2007-01-22 00:15:00,0.65632,0.65636,0.65604,0.65623,204900005.0
2007-01-22 00:16:00,0.65623,0.65638,0.6562,0.65637,131899997.0
2007-01-22 00:17:00,0.6563,0.65651,0.6563,0.65651,117699999.0
2007-01-22 00:18:00,0.65637,0.65643,0.65635,0.6564,165300004.0
2007-01-22 00:19:00,0.6564,0.65646,0.6564,0.65645,86100000.0
2007-01-22 00:20:00,0.65639,0.6565,0.65633,0.6565,144300000.0
2007-01-22 00:21:00,0.65648,0.65648,0.65629,0.65633,116799999.0
2007-01-22 00:22:00,0.65644,0.65647,0.65621,0.65629,148300002.0
2007-01-22 00:23:00,0.65627,0.65629,0.65618,0.65625,173100000.0
2007-01-22 00:24:00,0.65638,0.65644,0.65627,0.65627,166099999.0
2007-01-22 00:25:00,0.65622,0.6564,0.65622,0.6564,57400001.0
2007-01-22 00:26:00,0.6564,0.65645,0.65634,0.65644,82200000.0
2007-01-22 00:27:00,0.65637,0.65637,0.6561,0.65629,146599998.0
2007-01-22 00:28:00,0.65627,0.65629,0.65613,0.65619,82000000.0
2007-01-22 00:29:00,0.65622,0.65636,0.65615,0.65629,179700000.0
2007-01-22 00:30:00,0.6563,0.65653,0.65624,0.65648,248799999.0
2007-01-22 00:31:00,0.65658,0.65658,0.65621,0.65632,217500001.0
2007-01-22 00:32:00,0.6563,0.65643,0.65622,0.65639,302500004.0
2007-01-22 00:33:00,0.65618,0.65649,0.65618,0.65641,119100002.0
2007-01-22 00:34:00,0.65638,0.65638,0.65627,0.65628,234199999.0
2007-01-22 00:35:00,0.65627,0.65642,0.65623,0.65642,110099998.0
2007-01-22 00:36:00,0.65637,0.6564,0.65628,0.65635,208999997.0
2007-01-22 00:37:00,0.65628,0.65638,0.65625,0.65631,108500003.0
2007-01-22 00:38:00,0.65633,0.65644,0.65621,0.65635,115599999.0
2007-01-22 00:39:00,0.65638,0.65641,0.65606,0.6563,223699997.0
2007-01-22 00:40:00,0.6564,0.65644,0.65611,0.65624,279499993.0
2007-01-22 00:41:00,0.65622,0.65622,0.65607,0.6561,163900003.0
2007-01-22 00:42:00,0.65621,0.65621,0.65608,0.65608,35199999.0
2007-01-22 00:43:00,0.65598,0.65612,0.65598,0.65612,6700000.0
2007-01-22 00:44:00,0.65636,0.65636,0.65626,0.65631,110100001.0
2007-01-22 00:45:00,0.65633,0.65633,0.65633,0.65633,800000.0
2007-01-22 00:46:00,0.65635,0.65635,0.6563,0.65633,133100003.0
2007-01-22 00:47:00,0.65632,0.65633,0.65631,0.65631,55000000.0
2007-01-22 00:48:00,0.65633,0.65635,0.65633,0.65633,104000002.0
2007-01-22 00:49:00,0.65635,0.65643,0.6563,0.65634,100499999.0
2007-01-22 00:50:00,0.65631,0.65633,0.65628,0.65628,65099999.0
2007-01-22 00:51:00,0.65635,0.65637,0.65624,0.65637,126900001.0
2007-01-22 00:52:00,0.6564,0.65644,0.65626,0.65634,191700001.0
2007-01-22 00:53:00,0.65627,0.65627,0.6562,0.6562,129700000.0
2007-01-22 00:54:00,0.65621,0.65624,0.65621,0.65622,128700001.0
2007-01-22 00:55:00,0.65637,0.65641,0.65637,0.65641,115599998.0
2007-01-22 00:56:00,0.65621,0.65631,0.6562,0.6563,112499999.0
2007-01-22 00:57:00,0.6563,0.6563,0.65618,0.65618,51800000.0
2007-01-22 00:58:00,0.65622,0.65625,0.65622,0.65625,18599999.0
2007-01-22 00:59:00,0.65622,0.6563,0.65618,0.6563,213800003.0
2007-01-22 01:00:00,0.65633,0.65636,0.65627,0.65633,178000001.0
2007-01-22 01:01:00,0.6563,0.6563,0.65615,0.65617,113000001.0
2007-01-22 01:02:00,0.65622,0.65623,0.65622,0.65623,61400002.0
2007-01-22 01:03:00,0.6562,0.65634,0.6562,0.65632,265700001.0
2007-01-22 01:04:00,0.65636,0.65636,0.65621,0.65623,164000001.0
2007-01-22 01:05:00,0.65624,0.65641,0.65624,0.6564,163799995.0
2007-01-22 01:06:00,0.65641,0.65645,0.65638,0.65645,153399996.0
2007-01-22 01:07:00,0.65637,0.65639,0.65633,0.65634,90900002.0
2007-01-22 01:08:00,0.6564,0.65645,0.6564,0.65643,189699998.0
2007-01-22 01:09:00,0.65643,0.65643,0.65636,0.65641,154700001.0
2007-01-22 01:10:00,0.65643,0.65643,0.65631,0.65634,251500002.0
2007-01-22 01:11:00,0.65634,0.65643,0.65634,0.65643,161400000.0
2007-01-22 01:12:00,0.65642,0.65645,0.65637,0.65638,187700001.0
2007-01-22 01:13:00,0.65637,0.65644,0.65637,0.65644,112700003.0
2007-01-22 01:14:00,0.65643,0.65645,0.6564,0.65643,164199998.0
2007-01-22 01:15:00,0.6564,0.65645,0.6564,0.65643,99099998.0
2007-01-22 01:16:00,0.65643,0.65649,0.65641,0.65649,130900001.0
2007-01-22 01:17:00,0.65649,0.65649,0.65644,0.65644,64700000.0
2007-01-22 01:18:00,0.6564,0.65646,0.6564,0.65643,249700003.0
2007-01-22 01:19:00,0.65644,0.65644,0.65639,0.6564,112600000.0
2007-01-22 01:20:00,0.6564,0.65645,0.65637,0.65645,228999996.0
2007-01-22 01:21:00,0.65644,0.65648,0.65644,0.65646,73500000.0
2007-01-22 01:22:00,0.65637,0.6565,0.65637,0.65645,120600000.0
2007-01-22 01:23:00,0.65649,0.65649,0.65648,0.65648,6100000.0
2007-01-22 01:24:00,0.65651,0.65651,0.65648,0.65651,69400002.0
2007-01-22 01:25:00,0.65653,0.65653,0.65653,0.65653,8800000.0
2007-01-22 01:26:00,0.65655,0.65655,0.6565,0.6565,39900000.0
2007-01-22 01:27:00,0.65655,0.65655,0.65634,0.65645,116399997.0
2007-01-22 01:28:00,0.65654,0.65654,0.65647,0.65648,130399999.0
2007-01-22 01:29:00,0.65651,0.65651,0.65647,0.65647,85800001.0
2007-01-22 01:30:00,0.65653,0.65655,0.65653,0.65655,12700000.0
2007-01-22 01:31:00,0.6565,0.65652,0.65647,0.65647,62200001.0
2007-01-22 01:32:00,0.65654,0.65656,0.65646,0.65646,161700004.0
2007-01-22 01:33:00,0.65647,0.65653,0.65647,0.6565,38100000.0
2007-01-22 01:34:00,0.65652,0.65652,0.65644,0.65645,132800003.0
2007-01-22 01:35:00,0.65643,0.65643,0.65621,0.65635,54199999.0
2007-01-22 01:36:00,0.65647,0.6565,0.65647,0.65647,49899998.0
2007-01-22 01:37:00,0.6565,0.6565,0.65643,0.65645,168699999.0
2007-01-22 01:38:00,0.65642,0.65647,0.65637,0.65642,161000002.0
2007-01-22 01:39:00,0.65645,0.65651,0.65641,0.65651,136600002.0
2007-01-22 01:40:00,0.65648,0.65651,0.65646,0.65648,186999999.0
2007-01-22 01:41:00,0.65648,0.65653,0.65647,0.65648,180899999.0
2007-01-22 01:42:00,0.65646,0.65646,0.65638,0.65638,98000000.0
2007-01-22 01:43:00,0.6564,0.6564,0.65638,0.65638,42300000.0
2007-01-22 01:44:00,0.65643,0.65643,0.65636,0.65637,208300002.0
2007-01-22 01:45:00,0.65641,0.65647,0.65638,0.65645,164700004.0
2007-01-22 01:46:00,0.65643,0.65643,0.65638,0.65639,140699996.0
2007-01-22 01:47:00,0.65645,0.65647,0.65645,0.65647,67700000.0
2007-01-22 01:48:00,0.65645,0.65654,0.65645,0.65654,190099995.0
2007-01-22 01:49:00,0.65652,0.65655,0.6565,0.6565,128700004.0
2007-01-22 01:50:00,0.6565,0.65653,0.65645,0.65645,96899998.0
2007-01-22 01:51:00,0.6565,0.65656,0.6565,0.65656,76200000.0
2007-01-22 01:52:00,0.65655,0.65655,0.65653,0.65655,131700002.0
2007-01-22 01:53:00,0.65643,0.65658,0.65638,0.6565,133400001.0
2007-01-22 01:54:00,0.65652,0.65655,0.65643,0.65652,109299997.0
2007-01-22 01:55:00,0.65652,0.65655,0.6565,0.65653,86500000.0
2007-01-22 01:56:00,0.65651,0.65652,0.65646,0.65652,171299998.0
2007-01-22 01:57:00,0.65651,0.65654,0.6565,0.65654,44900000.0
2007-01-22 01:58:00,0.65651,0.65652,0.65622,0.65648,109800002.0
2007-01-22 01:59:00,0.65656,0.65658,0.65655,0.65657,97400000.0
2007-01-22 02:00:00,0.65655,0.6566,0.65653,0.65653,197300002.0
2007-01-22 02:01:00,0.6566,0.65663,0.65655,0.65657,147699999.0
2007-01-22 02:02:00,0.65651,0.65654,0.65648,0.65654,107899998.0
2007-01-22 02:03:00,0.65651,0.65653,0.65646,0.65652,144000003.0
2007-01-22 02:04:00,0.65655,0.65655,0.65647,0.65655,18400000.0
2007-01-22 02:05:00,0.65655,0.65655,0.65644,0.6565,88599998.0
2007-01-22 02:06:00,0.65647,0.65658,0.65647,0.6565,200900001.0
2007-01-22 02:07:00,0.65655,0.65657,0.6565,0.65652,266500000.0
2007-01-22 02:08:00,0.65649,0.6565,0.65645,0.65645,119000000.0
2007-01-22 02:09:00,0.65652,0.65654,0.65645,0.65645,44900000.0
2007-01-22 02:10:00,0.65642,0.65644,0.65639,0.65641,191200001.0
2007-01-22 02:11:00,0.65641,0.65648,0.65637,0.65648,130300002.0
2007-01-22 02:12:00,0.65644,0.65648,0.65641,0.65646,182799998.0
2007-01-22 02:13:00,0.65647,0.65647,0.65635,0.65647,187000001.0
2007-01-22 02:14:00,0.65647,0.6565,0.65641,0.65645,173400004.0
2007-01-22 02:15:00,0.65627,0.65652,0.65624,0.65644,122599997.0
2007-01-22 02:16:00,0.65644,0.65645,0.65638,0.65643,149699998.0
2007-01-22 02:17:00,0.6566,0.65661,0.6562,0.6562,206900000.0
2007-01-22 02:18:00,0.65642,0.65643,0.65642,0.65643,35899998.0
2007-01-22 02:19:00,0.65644,0.65653,0.6564,0.65653,109699999.0
2007-01-22 02:20:00,0.6565,0.65654,0.65647,0.65653,123600001.0
2007-01-22 02:21:00,0.65649,0.65656,0.65645,0.65655,160399995.0
2007-01-22 02:22:00,0.65652,0.65657,0.65652,0.65657,144800000.0
2007-01-22 02:23:00,0.65653,0.65653,0.65648,0.65648,130999998.0
2007-01-22 02:24:00,0.65649,0.65655,0.65645,0.65653,63599999.0
2007-01-22 02:25:00,0.65655,0.65658,0.65653,0.65658,64700000.0
2007-01-22 02:26:00,0.65647,0.65655,0.65634,0.65651,192200001.0
2007-01-22 02:27:00,0.65653,0.65656,0.65645,0.65645,121800002.0
2007-01-22 02:28:00,0.65647,0.65655,0.65646,0.65646,83500000.0
2007-01-22 02:29:00,0.65647,0.65648,0.65643,0.65646,202300000.0
2007-01-22 02:30:00,0.65645,0.65659,0.65645,0.65653,146800001.0
2007-01-22 02:31:00,0.65667,0.65672,0.65663,0.6567,133700002.0
2007-01-22 02:32:00,0.65664,0.65672,0.65662,0.65665,154800003.0
2007-01-22 02:33:00,0.6567,0.6567,0.65667,0.6567,112599999.0
2007-01-22 02:34:00,0.65665,0.65673,0.65665,0.65673,88099997.0
2007-01-22 02:35:00,0.65675,0.65675,0.65675,0.65675,61599998.0
2007-01-22 02:36:00,0.65671,0.65676,0.65667,0.65676,242600000.0
2007-01-22 02:37:00,0.65678,0.65679,0.65674,0.65676,121600000.0
2007-01-22 02:38:00,0.65675,0.65675,0.65662,0.65667,149100002.0
2007-01-22 02:39:00,0.65675,0.65675,0.65667,0.65673,245099998.0
2007-01-22 02:40:00,0.65678,0.65679,0.65673,0.65679,38700000.0
2007-01-22 02:41:00,0.65674,0.65681,0.65672,0.65673,152000001.0
2007-01-22 02:42:00,0.65667,0.65675,0.65667,0.65675,131500000.0
2007-01-22 02:43:00,0.65678,0.65678,0.6567,0.6567,31900001.0
2007-01-22 02:44:00,0.65672,0.65675,0.65672,0.65675,74100002.0
2007-01-22 02:45:00,0.6567,0.65673,0.6567,0.65672,78099998.0
2007-01-22 02:46:00,0.65677,0.65678,0.65672,0.65673,151799997.0
2007-01-22 02:47:00,0.65672,0.65672,0.65672,0.65672,16700000.0
2007-01-22 02:48:00,0.65672,0.65673,0.6567,0.6567,109299999.0
2007-01-22 02:49:00,0.65672,0.65672,0.6567,0.65672,73499999.0
2007-01-22 02:50:00,0.65672,0.65675,0.65672,0.65675,206300002.0
2007-01-22 02:51:00,0.65673,0.65673,0.65667,0.65668,90299998.0
2007-01-22 02:52:00,0.65668,0.65673,0.65667,0.65673,137300001.0
2007-01-22 02:53:00,0.65675,0.65675,0.6567,0.65675,87600004.0
2007-01-22 02:54:00,0.65675,0.65678,0.65673,0.65673,121300001.0
2007-01-22 02:55:00,0.65672,0.65675,0.65672,0.65675,91699997.0
2007-01-22 02:56:00,0.65671,0.65672,0.65667,0.65672,81599999.0
2007-01-22 02:57:00,0.65669,0.65671,0.65668,0.65671,125900001.0
2007-01-22 02:58:00,0.6567,0.65676,0.65666,0.65676,127400000.0
2007-01-22 02:59:00,0.65671,0.65673,0.65668,0.65672,78699999.0
2007-01-22 03:00:00,0.6567,0.65678,0.6567,0.65678,203800000.0
2007-01-22 03:01:00,0.65668,0.65675,0.65668,0.65672,187000000.0
2007-01-22 03:02:00,0.65675,0.65675,0.65675,0.65675,59999999.0
2007-01-22 03:03:00,0.65672,0.65673,0.65668,0.65672,147700003.0
2007-01-22 03:04:00,0.65672,0.65675,0.65667,0.65667,249600001.0
2007-01-22 03:05:00,0.65668,0.65673,0.65667,0.65673,200199999.0
2007-01-22 03:06:00,0.65675,0.65675,0.65668,0.65675,112400000.0
2007-01-22 03:07:00,0.6567,0.65676,0.6567,0.65672,92499998.0
2007-01-22 03:08:00,0.65667,0.65671,0.65667,0.6567,211900001.0
2007-01-22 03:09:00,0.65672,0.65675,0.65669,0.6567,111900002.0
2007-01-22 03:10:00,0.65675,0.65675,0.6567,0.65673,126500000.0
2007-01-22 03:11:00,0.6567,0.65675,0.6567,0.65672,149200001.0
2007-01-22 03:12:00,0.65673,0.65676,0.65668,0.65673,109599998.0
2007-01-22 03:13:00,0.65671,0.65672,0.65671,0.65672,40000000.0
2007-01-22 03:14:00,0.65672,0.65676,0.65668,0.65671,118100000.0
2007-01-22 03:15:00,0.65672,0.65672,0.65668,0.65668,30300000.0
2007-01-22 03:16:00,0.65673,0.65673,0.65665,0.65665,88599996.0
2007-01-22 03:17:00,0.6567,0.65672,0.65667,0.65672,175799999.0
2007-01-22 03:18:00,0.65674,0.65678,0.65672,0.65674,145200001.0
2007-01-22 03:19:00,0.65674,0.65676,0.65674,0.65676,41600001.0
2007-01-22 03:20:00,0.65677,0.65677,0.65667,0.65674,91600000.0
2007-01-22 03:21:00,0.6567,0.65676,0.65669,0.65675,113600002.0
2007-01-22 03:22:00,0.65675,0.65675,0.65675,0.65675,20700001.0
2007-01-22 03:23:00,0.65673,0.65673,0.65667,0.6567,102999998.0
2007-01-22 03:24:00,0.65671,0.65672,0.65671,0.65672,16800000.0
2007-01-22 03:25:00,0.65665,0.65669,0.65665,0.65669,9800000.0
2007-01-22 03:26:00,0.65668,0.65668,0.65665,0.65665,33100000.0
2007-01-22 03:27:00,0.65668,0.65672,0.65664,0.65664,63200001.0
2007-01-22 03:28:00,0.65663,0.65669,0.65663,0.65669,110099998.0
2007-01-22 03:29:00,0.6567,0.6567,0.6567,0.6567,12900000.0
2007-01-22 03:30:00,0.65666,0.65667,0.65665,0.65665,118999998.0
2007-01-22 03:31:00,0.65665,0.65672,0.65665,0.6567,72400002.0
2007-01-22 03:32:00,0.65672,0.65672,0.65669,0.6567,164700003.0
2007-01-22 03:33:00,0.65658,0.6567,0.65658,0.6567,96600003.0
2007-01-22 03:34:00,0.6567,0.65674,0.65667,0.65673,65500000.0
2007-01-22 03:35:00,0.65673,0.65674,0.65669,0.65671,113200004.0
2007-01-22 03:36:00,0.65672,0.65672,0.65671,0.65671,10300000.0
2007-01-22 03:37:00,0.65672,0.65678,0.6567,0.6567,153800003.0
2007-01-22 03:38:00,0.6567,0.6567,0.65665,0.65665,181399998.0
2007-01-22 03:39:00,0.65665,0.6567,0.65665,0.6567,11900000.0
2007-01-22 03:40:00,0.65667,0.6567,0.65662,0.6567,284299997.0
2007-01-22 03:41:00,0.6567,0.65673,0.6567,0.65673,39900001.0
2007-01-22 03:42:00,0.65673,0.65673,0.65665,0.65667,126000001.0
2007-01-22 03:43:00,0.65668,0.65672,0.65668,0.6567,147500002.0
2007-01-22 03:44:00,0.65669,0.65672,0.65665,0.65665,69300000.0
2007-01-22 03:45:00,0.65666,0.65671,0.65666,0.65671,30499999.0
2007-01-22 03:46:00,0.65669,0.65677,0.65669,0.65672,60500000.0
2007-01-22 03:47:00,0.65675,0.65675,0.65675,0.65675,43999999.0
2007-01-22 03:48:00,0.65679,0.6568,0.65668,0.6568,97999998.0
2007-01-22 03:49:00,0.65678,0.65678,0.65668,0.65673,163399997.0
2007-01-22 03:50:00,0.6567,0.65673,0.6567,0.65673,38300000.0
2007-01-22 03:51:00,0.65671,0.65672,0.65671,0.65672,13400000.0
2007-01-22 03:52:00,0.65675,0.65675,0.65673,0.65673,11900000.0
2007-01-22 03:53:00,0.65678,0.65678,0.65673,0.65673,137299999.0
2007-01-22 03:54:00,0.65675,0.65675,0.65667,0.65673,145099998.0
2007-01-22 03:55:00,0.65664,0.65671,0.65664,0.6567,106100002.0
2007-01-22 03:56:00,0.65673,0.65673,0.65665,0.65665,23100000.0
2007-01-22 03:57:00,0.6567,0.65671,0.6567,0.65671,54299998.0
2007-01-22 03:58:00,0.65668,0.65675,0.65668,0.6567,153000000.0
2007-01-22 03:59:00,0.65668,0.65668,0.65658,0.65658,116499995.0
2007-01-22 04:00:00,0.65667,0.65667,0.65666,0.65666,24700000.0
2007-01-22 04:01:00,0.65665,0.65667,0.65665,0.65667,157399997.0
2007-01-22 04:02:00,0.65663,0.65669,0.65662,0.65663,145399996.0
2007-01-22 04:03:00,0.6567,0.6567,0.65669,0.65669,114099998.0
2007-01-22 04:04:00,0.65669,0.65669,0.65663,0.65663,84000002.0
2007-01-22 04:05:00,0.65667,0.65667,0.65666,0.65666,71800001.0
2007-01-22 04:06:00,0.65675,0.65675,0.65669,0.65669,81100001.0
2007-01-22 04:07:00,0.65666,0.65666,0.65664,0.65664,51200000.0
2007-01-22 04:08:00,0.65664,0.65664,0.65663,0.65663,95000000.0
2007-01-22 04:09:00,0.65643,0.65674,0.65638,0.6567,276500000.0
2007-01-22 04:10:00,0.65665,0.65665,0.65663,0.65663,60700000.0
2007-01-22 04:11:00,0.65667,0.65677,0.65667,0.65667,114600002.0
2007-01-22 04:12:00,0.65666,0.65673,0.65666,0.65667,131500002.0
2007-01-22 04:13:00,0.65665,0.65668,0.65664,0.65668,190699999.0
2007-01-22 04:14:00,0.65664,0.65669,0.65658,0.65666,102099996.0
2007-01-22 04:15:00,0.65666,0.65668,0.6566,0.65667,49900000.0
2007-01-22 04:16:00,0.65669,0.6567,0.65664,0.6567,111599996.0
2007-01-22 04:17:00,0.65666,0.65666,0.65664,0.65664,47099999.0
2007-01-22 04:18:00,0.65663,0.65669,0.65663,0.65669,89499998.0
2007-01-22 04:19:00,0.65668,0.6567,0.65662,0.65662,129800002.0
2007-01-22 04:20:00,0.65662,0.65668,0.65662,0.65666,129200002.0
2007-01-22 04:21:00,0.6567,0.65673,0.6567,0.65673,9400000.0
2007-01-22 04:22:00,0.65672,0.65674,0.65665,0.65665,229400001.0
2007-01-22 04:23:00,0.65669,0.65675,0.65669,0.6567,87300002.0
2007-01-22 04:24:00,0.65662,0.65672,0.65662,0.6567,124199999.0
2007-01-22 04:25:00,0.65671,0.65672,0.65659,0.65667,196699994.0
2007-01-22 04:26:00,0.65665,0.65675,0.65665,0.65675,75700002.0
2007-01-22 04:27:00,0.65674,0.65674,0.65664,0.6567,92799999.0
2007-01-22 04:28:00,0.65663,0.65669,0.6566,0.6566,155499998.0
2007-01-22 04:29:00,0.65661,0.65661,0.6566,0.6566,63199998.0
2007-01-22 04:30:00,0.65661,0.65668,0.65659,0.65659,165299996.0
2007-01-22 04:31:00,0.6566,0.65663,0.65658,0.65658,115800002.0
2007-01-22 04:32:00,0.65662,0.65665,0.65656,0.65656,187200002.0
2007-01-22 04:33:00,0.65659,0.65663,0.65659,0.65663,15200000.0
2007-01-22 04:34:00,0.65662,0.65662,0.65658,0.65662,121500001.0
2007-01-22 04:35:00,0.65664,0.65664,0.65663,0.65663,8800000.0
2007-01-22 04:36:00,0.6567,0.65676,0.65668,0.65676,104799999.0
2007-01-22 04:37:00,0.6567,0.65675,0.6567,0.65672,111299998.0
2007-01-22 04:38:00,0.65671,0.65671,0.65667,0.6567,96500001.0
2007-01-22 04:39:00,0.65664,0.65671,0.65662,0.65665,195600003.0
2007-01-22 04:40:00,0.65669,0.65677,0.65669,0.65673,158299995.0
2007-01-22 04:41:00,0.65675,0.65675,0.65673,0.65673,50600000.0
2007-01-22 04:42:00,0.65677,0.65677,0.6567,0.65675,39200001.0
2007-01-22 04:43:00,0.65671,0.65673,0.65668,0.65671,171400001.0
2007-01-22 04:44:00,0.6567,0.65677,0.6567,0.65675,168800000.0
2007-01-22 04:45:00,0.65665,0.65673,0.65665,0.65673,113300001.0
2007-01-22 04:46:00,0.65673,0.65675,0.65673,0.65675,103700003.0
2007-01-22 04:47:00,0.65675,0.65675,0.65672,0.65675,154699999.0
2007-01-22 04:48:00,0.65675,0.65675,0.65672,0.65672,70999999.0
2007-01-22 04:49:00,0.65672,0.65676,0.6567,0.65672,228799997.0
2007-01-22 04:50:00,0.6567,0.65673,0.65665,0.65667,151700000.0
2007-01-22 04:51:00,0.65671,0.65676,0.65643,0.65672,141899997.0
2007-01-22 04:52:00,0.6567,0.65672,0.6567,0.65672,65100003.0
2007-01-22 04:53:00,0.65671,0.65676,0.65668,0.65675,125299999.0
2007-01-22 04:54:00,0.65673,0.65673,0.6567,0.6567,96300002.0
2007-01-22 04:55:00,0.65669,0.65675,0.65667,0.65667,129299998.0
2007-01-22 04:56:00,0.65667,0.65677,0.65667,0.65677,48499999.0
2007-01-22 04:57:00,0.65673,0.65678,0.65673,0.65678,25500001.0
2007-01-22 04:58:00,0.65672,0.65674,0.6567,0.65674,123900000.0
2007-01-22 04:59:00,0.65675,0.65675,0.65672,0.65672,38300000.0
2007-01-22 05:00:00,0.6567,0.65673,0.6567,0.65673,102000001.0
2007-01-22 05:01:00,0.6567,0.65677,0.6567,0.65673,100799997.0
2007-01-22 05:02:00,0.65673,0.65673,0.65673,0.65673,25400000.0
2007-01-22 05:03:00,0.65676,0.65676,0.65668,0.65668,110899999.0
2007-01-22 05:04:00,0.65667,0.65671,0.65667,0.65671,45600000.0
2007-01-22 05:05:00,0.65677,0.65677,0.65669,0.65673,156399996.0
2007-01-22 05:06:00,0.65673,0.65676,0.65667,0.65676,152799999.0
2007-01-22 05:07:00,0.65673,0.65673,0.65672,0.65672,39099999.0
2007-01-22 05:08:00,0.65673,0.65675,0.6567,0.6567,118300001.0
2007-01-22 05:09:00,0.6567,0.65677,0.6567,0.65675,144199997.0
2007-01-22 05:10:00,0.65669,0.65671,0.65669,0.65671,61600001.0
2007-01-22 05:11:00,0.65672,0.65675,0.65667,0.6567,151699999.0
2007-01-22 05:12:00,0.65673,0.65675,0.65665,0.65666,184399998.0
2007-01-22 05:13:00,0.65674,0.65674,0.65668,0.65674,204700002.0
2007-01-22 05:14:00,0.65677,0.65677,0.65671,0.65673,169899999.0
2007-01-22 05:15:00,0.65671,0.65671,0.65669,0.65669,83000000.0
2007-01-22 05:16:00,0.6567,0.65677,0.65666,0.65677,172100000.0
2007-01-22 05:17:00,0.65675,0.65675,0.65673,0.65675,159799997.0
2007-01-22 05:18:00,0.6567,0.65675,0.6567,0.6567,53700001.0
2007-01-22 05:19:00,0.65672,0.65675,0.65672,0.65675,163700000.0
2007-01-22 05:20:00,0.65673,0.65673,0.65673,0.65673,4800000.0
2007-01-22 05:21:00,0.65673,0.65673,0.65673,0.65673,9500000.0
2007-01-22 05:22:00,0.65671,0.65672,0.65671,0.65672,42199999.0
2007-01-22 05:23:00,0.65669,0.65673,0.65669,0.65673,67000002.0
2007-01-22 05:24:00,0.65673,0.65678,0.65673,0.65675,155199997.0
2007-01-22 05:25:00,0.65675,0.65675,0.65675,0.65675,4000000.0
2007-01-22 05:26:00,0.65674,0.65677,0.65669,0.65669,153100003.0
2007-01-22 05:27:00,0.65673,0.65678,0.65673,0.65675,169499997.0
2007-01-22 05:28:00,0.65673,0.65678,0.65673,0.65673,154899998.0
2007-01-22 05:29:00,0.65675,0.65675,0.65671,0.65672,179099997.0
2007-01-22 05:30:00,0.65672,0.65677,0.65671,0.65673,115700000.0
2007-01-22 05:31:00,0.65673,0.65675,0.65673,0.65675,25600000.0
2007-01-22 05:32:00,0.6567,0.65676,0.6567,0.65676,233400004.0
2007-01-22 05:33:00,0.65685,0.65689,0.65668,0.65678,207599999.0
2007-01-22 05:34:00,0.65674,0.65677,0.65672,0.65672,91399998.0
2007-01-22 05:35:00,0.65675,0.65679,0.65675,0.65679,128899999.0
2007-01-22 05:36:00,0.65675,0.6568,0.65675,0.65679,142400001.0
2007-01-22 05:37:00,0.6567,0.65687,0.65663,0.65667,146000001.0
2007-01-22 05:38:00,0.65678,0.6568,0.65678,0.6568,64600003.0
2007-01-22 05:39:00,0.65677,0.65677,0.65675,0.65675,50199999.0
2007-01-22 05:40:00,0.65683,0.65688,0.65673,0.6568,175799998.0
2007-01-22 05:41:00,0.65658,0.6568,0.65655,0.6567,292700000.0
2007-01-22 05:42:00,0.65676,0.65683,0.65676,0.65683,112700001.0
2007-01-22 05:43:00,0.65683,0.65683,0.65683,0.65683,11200000.0
2007-01-22 05:44:00,0.65688,0.65688,0.65685,0.65685,48699998.0
2007-01-22 05:45:00,0.65682,0.65685,0.65678,0.65678,134000001.0
2007-01-22 05:46:00,0.65683,0.65687,0.6568,0.65682,37600000.0
2007-01-22 05:47:00,0.65675,0.65684,0.65675,0.65683,213199997.0
2007-01-22 05:48:00,0.65683,0.65683,0.65683,0.65683,57899997.0
2007-01-22 05:49:00,0.65683,0.65684,0.65675,0.65679,203600000.0
2007-01-22 05:50:00,0.65683,0.65685,0.65681,0.65681,80600000.0
2007-01-22 05:51:00,0.65684,0.65685,0.65677,0.65685,55700000.0
2007-01-22 05:52:00,0.65683,0.65684,0.65677,0.6568,248600008.0
2007-01-22 05:53:00,0.6568,0.65683,0.6568,0.6568,24600000.0
2007-01-22 05:54:00,0.65681,0.65682,0.65677,0.65677,85400003.0
2007-01-22 05:55:00,0.65675,0.65675,0.65672,0.65672,86100000.0
2007-01-22 05:56:00,0.65673,0.6568,0.65673,0.6568,63899998.0
2007-01-22 05:57:00,0.65677,0.65684,0.65677,0.65683,76699999.0
2007-01-22 05:58:00,0.65685,0.65685,0.65685,0.65685,34299999.0
2007-01-22 05:59:00,0.65681,0.65681,0.6568,0.6568,60700002.0
2007-01-22 06:00:00,0.6568,0.65685,0.6568,0.65685,265600004.0
2007-01-22 06:01:00,0.65682,0.65682,0.65682,0.65682,800000.0
2007-01-22 06:02:00,0.65681,0.65682,0.6568,0.65682,226000004.0
2007-01-22 06:03:00,0.65682,0.65683,0.65677,0.65677,91200001.0
2007-01-22 06:04:00,0.65675,0.65677,0.65675,0.65677,42299998.0
2007-01-22 06:05:00,0.6568,0.65683,0.6568,0.65683,43999999.0
2007-01-22 06:06:00,0.65678,0.65682,0.65675,0.6568,188900004.0
2007-01-22 06:07:00,0.65676,0.65686,0.6566,0.6566,150000001.0
2007-01-22 06:08:00,0.6568,0.65683,0.65679,0.65681,130500000.0
2007-01-22 06:09:00,0.6568,0.65683,0.6568,0.65683,9600000.0
2007-01-22 06:10:00,0.6568,0.65685,0.65679,0.65684,97799998.0
2007-01-22 06:11:00,0.65682,0.65683,0.65679,0.65679,159599999.0
2007-01-22 06:12:00,0.65678,0.65688,0.65669,0.65676,222699998.0
2007-01-22 06:13:00,0.65682,0.65691,0.65664,0.65678,158100002.0
2007-01-22 06:14:00,0.65665,0.65688,0.65663,0.65688,132699998.0
2007-01-22 06:15:00,0.65697,0.65704,0.65659,0.65659,241400000.0
2007-01-22 06:16:00,0.65684,0.65684,0.65677,0.6568,141199998.0
2007-01-22 06:17:00,0.6568,0.65685,0.65679,0.6568,245300006.0
2007-01-22 06:18:00,0.6568,0.65681,0.6568,0.65681,86900001.0
2007-01-22 06:19:00,0.65683,0.65683,0.6568,0.65682,24200000.0
2007-01-22 06:20:00,0.65675,0.65678,0.65674,0.65678,87100001.0
2007-01-22 06:21:00,0.65678,0.65678,0.65677,0.65677,43899998.0
2007-01-22 06:22:00,0.65677,0.65678,0.65677,0.65678,28700000.0
2007-01-22 06:23:00,0.6568,0.65681,0.65671,0.65672,67900000.0
2007-01-22 06:24:00,0.65675,0.65684,0.65675,0.6568,102999998.0
2007-01-22 06:25:00,0.65683,0.65683,0.65676,0.65678,91800000.0
2007-01-22 06:26:00,0.65678,0.65681,0.65671,0.65671,54600002.0
2007-01-22 06:27:00,0.65672,0.65678,0.6567,0.6567,108400000.0
2007-01-22 06:28:00,0.65672,0.65679,0.65668,0.65676,161900000.0
2007-01-22 06:29:00,0.65677,0.65678,0.65676,0.65676,140900001.0
2007-01-22 06:30:00,0.65678,0.65681,0.65674,0.65681,159900003.0
2007-01-22 06:31:00,0.65685,0.65686,0.65657,0.65677,120699998.0
2007-01-22 06:32:00,0.65679,0.6568,0.65676,0.6568,218500003.0
2007-01-22 06:33:00,0.65675,0.65678,0.65675,0.65678,20700000.0
2007-01-22 06:34:00,0.65684,0.65686,0.65648,0.65655,157699999.0
2007-01-22 06:35:00,0.65678,0.65678,0.65677,0.65677,104700001.0
2007-01-22 06:36:00,0.65675,0.65675,0.65675,0.65675,15900000.0
2007-01-22 06:37:00,0.65677,0.65677,0.65668,0.65673,164699999.0
2007-01-22 06:38:00,0.6567,0.65673,0.6567,0.65673,16100000.0
2007-01-22 06:39:00,0.65677,0.65677,0.65674,0.65674,75000000.0
2007-01-22 06:40:00,0.65687,0.6569,0.65662,0.65675,119499997.0
2007-01-22 06:41:00,0.65681,0.65681,0.6568,0.6568,11100000.0
2007-01-22 06:42:00,0.65673,0.65682,0.65673,0.6568,47200001.0
2007-01-22 06:43:00,0.65682,0.65682,0.65679,0.65679,79300000.0
2007-01-22 06:44:00,0.65682,0.65686,0.6568,0.6568,146399999.0
2007-01-22 06:45:00,0.65684,0.65684,0.65673,0.65673,332099999.0
2007-01-22 06:46:00,0.65675,0.65684,0.65675,0.6568,190900002.0
2007-01-22 06:47:00,0.65682,0.65688,0.65682,0.65685,107499998.0
2007-01-22 06:48:00,0.65681,0.65681,0.65679,0.65679,71799997.0
2007-01-22 06:49:00,0.65683,0.65683,0.65682,0.65682,14100000.0
2007-01-22 06:50:00,0.65679,0.65683,0.65679,0.65683,18600001.0
2007-01-22 06:51:00,0.65682,0.65682,0.65678,0.65678,43799998.0
2007-01-22 06:52:00,0.65679,0.65682,0.65676,0.65682,80500002.0
2007-01-22 06:53:00,0.65674,0.65679,0.65664,0.65674,219099999.0
2007-01-22 06:54:00,0.65675,0.65675,0.65669,0.6567,122200002.0
2007-01-22 06:55:00,0.65675,0.65678,0.65672,0.65672,55900002.0
2007-01-22 06:56:00,0.6567,0.65679,0.6567,0.65672,255200001.0
2007-01-22 06:57:00,0.65672,0.65675,0.65671,0.65675,219600000.0
2007-01-22 06:58:00,0.65675,0.65675,0.65675,0.65675,4800000.0
2007-01-22 06:59:00,0.6567,0.65677,0.6567,0.65675,48600001.0
2007-01-22 07:00:00,0.6567,0.65675,0.6567,0.65675,86999998.0
2007-01-22 07:01:00,0.65671,0.65679,0.6567,0.65674,142500002.0
2007-01-22 07:02:00,0.6567,0.65675,0.65669,0.65672,116500002.0
2007-01-22 07:03:00,0.65677,0.6568,0.65677,0.6568,30500001.0
2007-01-22 07:04:00,0.65672,0.65677,0.65672,0.65675,148700001.0
2007-01-22 07:05:00,0.65672,0.65672,0.65666,0.65666,155700001.0
2007-01-22 07:06:00,0.65672,0.65673,0.65669,0.65669,110400001.0
2007-01-22 07:07:00,0.65668,0.65671,0.65668,0.65671,78300003.0
2007-01-22 07:08:00,0.65671,0.65672,0.65671,0.65671,90700002.0
2007-01-22 07:09:00,0.65673,0.65674,0.65668,0.65674,29200000.0
2007-01-22 07:10:00,0.65672,0.65675,0.65672,0.65672,101400000.0
2007-01-22 07:11:00,0.65673,0.65675,0.65672,0.65675,33900000.0
2007-01-22 07:12:00,0.65668,0.65669,0.65668,0.65669,23900000.0
2007-01-22 07:13:00,0.65671,0.65685,0.65671,0.6568,171699996.0
2007-01-22 07:14:00,0.65678,0.65678,0.65668,0.65672,152499998.0
2007-01-22 07:15:00,0.65676,0.65679,0.65674,0.65676,83300002.0
2007-01-22 07:16:00,0.65676,0.65682,0.65676,0.65677,129900000.0
2007-01-22 07:17:00,0.65672,0.65675,0.65672,0.65675,119200001.0
2007-01-22 07:18:00,0.65673,0.65673,0.65661,0.65661,61100000.0
2007-01-22 07:19:00,0.6566,0.6567,0.6566,0.65665,106100003.0
2007-01-22 07:20:00,0.65663,0.65665,0.6566,0.6566,230700006.0
2007-01-22 07:21:00,0.65665,0.65667,0.65663,0.65666,182699998.0
2007-01-22 07:22:00,0.65661,0.6567,0.65661,0.6567,134099998.0
2007-01-22 07:23:00,0.65664,0.65664,0.65661,0.65661,101599998.0
2007-01-22 07:24:00,0.65657,0.6566,0.65657,0.6566,57099998.0
2007-01-22 07:25:00,0.65665,0.65665,0.65662,0.65662,57799998.0
2007-01-22 07:26:00,0.65662,0.65663,0.65662,0.65663,57400000.0
2007-01-22 07:27:00,0.65665,0.65665,0.65665,0.65665,27100000.0
2007-01-22 07:28:00,0.6566,0.6566,0.6566,0.6566,2400000.0
2007-01-22 07:29:00,0.65666,0.65666,0.65659,0.6566,201399999.0
2007-01-22 07:30:00,0.6566,0.65663,0.65656,0.65661,151199998.0
2007-01-22 07:31:00,0.65671,0.65671,0.65663,0.65663,102100003.0
2007-01-22 07:32:00,0.65661,0.65662,0.65658,0.65662,82900000.0
2007-01-22 07:33:00,0.65664,0.65664,0.65658,0.65658,40600000.0
2007-01-22 07:34:00,0.65655,0.65661,0.65654,0.6566,163899996.0
2007-01-22 07:35:00,0.65662,0.65664,0.65657,0.65659,110899998.0
2007-01-22 07:36:00,0.6566,0.6567,0.6566,0.65663,160600003.0
2007-01-22 07:37:00,0.65665,0.65669,0.65662,0.65669,186500001.0
2007-01-22 07:38:00,0.65669,0.65669,0.65661,0.65661,176099998.0
2007-01-22 07:39:00,0.65657,0.65664,0.65657,0.65662,91000002.0
2007-01-22 07:40:00,0.65665,0.65665,0.65659,0.6566,107000000.0
2007-01-22 07:41:00,0.65665,0.65665,0.65662,0.65665,227900000.0
2007-01-22 07:42:00,0.65663,0.65664,0.6566,0.6566,80700000.0
2007-01-22 07:43:00,0.65661,0.65669,0.6566,0.65665,142000001.0
2007-01-22 07:44:00,0.6567,0.65673,0.65661,0.65673,154900000.0
2007-01-22 07:45:00,0.65673,0.65677,0.6566,0.6566,114700002.0
2007-01-22 07:46:00,0.65666,0.65667,0.6566,0.6566,187499997.0
2007-01-22 07:47:00,0.65665,0.65665,0.65665,0.65665,93500000.0
2007-01-22 07:48:00,0.65663,0.65665,0.65662,0.65662,31300000.0
2007-01-22 07:49:00,0.65659,0.65661,0.65659,0.65661,48800000.0
2007-01-22 07:50:00,0.65665,0.65665,0.65663,0.65663,165299999.0
2007-01-22 07:51:00,0.6566,0.65666,0.6566,0.65662,200200004.0
2007-01-22 07:52:00,0.65665,0.65665,0.65662,0.65662,43000001.0
2007-01-22 07:53:00,0.65665,0.65672,0.65659,0.65672,183799998.0
2007-01-22 07:54:00,0.65675,0.65675,0.65661,0.65675,85500001.0
2007-01-22 07:55:00,0.65669,0.65669,0.65658,0.65669,157499998.0
2007-01-22 07:56:00,0.65665,0.65672,0.65664,0.65667,263800004.0
2007-01-22 07:57:00,0.65662,0.65665,0.65662,0.65665,42200001.0
2007-01-22 07:58:00,0.65665,0.65665,0.6566,0.6566,30400000.0
2007-01-22 07:59:00,0.65657,0.65669,0.65657,0.6566,215800000.0
2007-01-22 08:00:00,0.65659,0.65667,0.65657,0.65658,142000000.0
2007-01-22 08:01:00,0.65662,0.65662,0.65658,0.65661,39000000.0
2007-01-22 08:02:00,0.65665,0.65665,0.65665,0.65665,8800000.0
2007-01-22 08:03:00,0.65663,0.65663,0.65654,0.65662,99700000.0
2007-01-22 08:04:00,0.65658,0.65663,0.65658,0.65663,130100005.0
2007-01-22 08:05:00,0.65656,0.65658,0.65641,0.65644,207300000.0
2007-01-22 08:06:00,0.65661,0.65662,0.65661,0.65662,61400002.0
2007-01-22 08:07:00,0.6566,0.65663,0.6566,0.65663,13600000.0
2007-01-22 08:08:00,0.65661,0.65661,0.65659,0.65659,57399998.0
2007-01-22 08:09:00,0.65653,0.65653,0.65646,0.65652,129600002.0
2007-01-22 08:10:00,0.65654,0.65658,0.65649,0.65658,61900000.0
2007-01-22 08:11:00,0.65657,0.65661,0.65655,0.6566,250000000.0
2007-01-22 08:12:00,0.65665,0.65665,0.65654,0.65663,156799998.0
2007-01-22 08:13:00,0.65662,0.65662,0.65662,0.65662,31100000.0
2007-01-22 08:14:00,0.65669,0.65676,0.65669,0.65676,35100000.0
2007-01-22 08:15:00,0.65679,0.65679,0.6567,0.6567,128600000.0
2007-01-22 08:16:00,0.65674,0.65676,0.65674,0.65676,4800000.0
2007-01-22 08:17:00,0.65675,0.65682,0.65675,0.65682,181600002.0
2007-01-22 08:18:00,0.65678,0.65678,0.65669,0.65673,201299997.0
2007-01-22 08:19:00,0.65673,0.65677,0.65663,0.65663,53499999.0
2007-01-22 08:20:00,0.65658,0.65678,0.65658,0.65678,110000003.0
2007-01-22 08:21:00,0.65677,0.65677,0.6567,0.6567,63600003.0
2007-01-22 08:22:00,0.65676,0.65677,0.65675,0.65675,75100001.0
2007-01-22 08:23:00,0.65674,0.65678,0.65674,0.65675,53800000.0
2007-01-22 08:24:00,0.65677,0.65678,0.65674,0.65676,140100001.0
2007-01-22 08:25:00,0.65671,0.65676,0.6566,0.65667,197299996.0
2007-01-22 08:26:00,0.6567,0.65674,0.65666,0.65673,131000001.0
2007-01-22 08:27:00,0.65675,0.65681,0.65672,0.65674,107100000.0
2007-01-22 08:28:00,0.65678,0.65682,0.65675,0.6568,102400000.0
2007-01-22 08:29:00,0.65675,0.6568,0.65673,0.65673,81700002.0
2007-01-22 08:30:00,0.65672,0.65678,0.65672,0.65678,198499998.0
2007-01-22 08:31:00,0.65672,0.65677,0.65664,0.65664,209299999.0
2007-01-22 08:32:00,0.6566,0.65667,0.6566,0.65667,161300001.0
2007-01-22 08:33:00,0.65672,0.65673,0.65668,0.65668,187700001.0
2007-01-22 08:34:00,0.65667,0.65667,0.65665,0.65666,127700000.0
2007-01-22 08:35:00,0.65662,0.65665,0.65658,0.65658,202500001.0
2007-01-22 08:36:00,0.65662,0.65663,0.65662,0.65662,130899997.0
2007-01-22 08:37:00,0.65664,0.6567,0.65661,0.65667,62100001.0
2007-01-22 08:38:00,0.65663,0.65663,0.65654,0.65654,161100002.0
2007-01-22 08:39:00,0.6565,0.65666,0.6565,0.65666,96400000.0
2007-01-22 08:40:00,0.6566,0.65663,0.65655,0.65663,133199997.0
2007-01-22 08:41:00,0.65654,0.65661,0.65654,0.65655,103199999.0
2007-01-22 08:42:00,0.65655,0.65663,0.65655,0.65663,189200005.0
2007-01-22 08:43:00,0.65663,0.65666,0.65657,0.65657,143700000.0
2007-01-22 08:44:00,0.65657,0.65659,0.65652,0.65655,80300001.0
2007-01-22 08:45:00,0.65654,0.65654,0.65653,0.65653,40700001.0
2007-01-22 08:46:00,0.65656,0.65659,0.65653,0.65655,97300002.0
2007-01-22 08:47:00,0.65654,0.6566,0.65654,0.65658,126400002.0
2007-01-22 08:48:00,0.65658,0.65661,0.65626,0.6564,160500003.0
2007-01-22 08:49:00,0.65658,0.6566,0.65653,0.65655,163000000.0
2007-01-22 08:50:00,0.65655,0.65662,0.65655,0.65657,133600003.0
2007-01-22 08:51:00,0.65656,0.6566,0.65656,0.65657,171299997.0
2007-01-22 08:52:00,0.65655,0.65663,0.65655,0.65663,81300000.0
2007-01-22 08:53:00,0.65659,0.65667,0.65658,0.65667,118200002.0
2007-01-22 08:54:00,0.65661,0.65661,0.65661,0.65661,44800000.0
2007-01-22 08:55:00,0.65661,0.65661,0.6565,0.6565,157900002.0
2007-01-22 08:56:00,0.6565,0.65657,0.65649,0.65655,221900003.0
2007-01-22 08:57:00,0.65648,0.65654,0.65647,0.65647,113900000.0
2007-01-22 08:58:00,0.65647,0.6566,0.65647,0.6566,127200004.0
2007-01-22 08:59:00,0.65658,0.6567,0.65658,0.65666,80199997.0
2007-01-22 09:00:00,0.65665,0.65666,0.65658,0.65666,179599998.0
2007-01-22 09:01:00,0.65669,0.65674,0.65665,0.65668,242800001.0
2007-01-22 09:02:00,0.6567,0.65672,0.65667,0.65669,76800000.0
2007-01-22 09:03:00,0.65672,0.65678,0.65672,0.65675,124399997.0
2007-01-22 09:04:00,0.65677,0.65678,0.65673,0.65673,91999999.0
2007-01-22 09:05:00,0.65676,0.65676,0.6567,0.65675,251700001.0
2007-01-22 09:06:00,0.65673,0.6568,0.65673,0.65679,69500002.0
2007-01-22 09:07:00,0.65677,0.65677,0.65663,0.65668,92299998.0
2007-01-22 09:08:00,0.65666,0.65672,0.65663,0.65665,216100000.0
2007-01-22 09:09:00,0.65671,0.65673,0.65668,0.65668,39500001.0
2007-01-22 09:10:00,0.65665,0.65668,0.65659,0.65668,38300000.0
2007-01-22 09:11:00,0.6567,0.6567,0.6566,0.6567,246399997.0
2007-01-22 09:12:00,0.65672,0.65672,0.65664,0.65664,116400002.0
2007-01-22 09:13:00,0.65664,0.65665,0.65664,0.65665,50300002.0
2007-01-22 09:14:00,0.6567,0.65675,0.6567,0.65675,146600002.0
2007-01-22 09:15:00,0.65675,0.65682,0.65675,0.65681,36400000.0
2007-01-22 09:16:00,0.65682,0.65682,0.65676,0.65678,95599999.0
2007-01-22 09:17:00,0.65673,0.65681,0.65673,0.65677,217199998.0
2007-01-22 09:18:00,0.65678,0.65682,0.65673,0.65682,37200001.0
2007-01-22 09:19:00,0.65675,0.65683,0.65657,0.65666,157399998.0
2007-01-22 09:20:00,0.65679,0.65679,0.65676,0.65676,82400002.0
2007-01-22 09:21:00,0.65675,0.6568,0.65673,0.6568,105900000.0
2007-01-22 09:22:00,0.6568,0.65682,0.65675,0.65682,158700002.0
2007-01-22 09:23:00,0.6568,0.65683,0.65674,0.65683,199300002.0
2007-01-22 09:24:00,0.65684,0.65684,0.65682,0.65684,118899997.0
2007-01-22 09:25:00,0.65685,0.65685,0.65682,0.65685,150499998.0
2007-01-22 09:26:00,0.65685,0.65685,0.6568,0.65682,129099996.0
2007-01-22 09:27:00,0.65684,0.65685,0.65674,0.65674,144800001.0
2007-01-22 09:28:00,0.65673,0.65682,0.65673,0.65674,151099998.0
2007-01-22 09:29:00,0.65679,0.65682,0.65675,0.6568,265299998.0
2007-01-22 09:30:00,0.6568,0.6568,0.65678,0.65678,74900001.0
2007-01-22 09:31:00,0.65678,0.65684,0.65678,0.65684,101800003.0
2007-01-22 09:32:00,0.6568,0.65685,0.6568,0.65685,146199999.0
2007-01-22 09:33:00,0.65678,0.65686,0.65678,0.65678,148100002.0
2007-01-22 09:34:00,0.65678,0.65684,0.65677,0.65682,127800001.0
2007-01-22 09:35:00,0.65684,0.6569,0.65684,0.6569,120500001.0
2007-01-22 09:36:00,0.6569,0.6569,0.65676,0.65684,126300002.0
2007-01-22 09:37:00,0.65683,0.65683,0.65678,0.65679,170300001.0
2007-01-22 09:38:00,0.65686,0.65686,0.65677,0.6568,153000002.0
2007-01-22 09:39:00,0.65679,0.65681,0.65679,0.65681,37500000.0
2007-01-22 09:40:00,0.6568,0.6568,0.65679,0.65679,4900000.0
2007-01-22 09:41:00,0.65679,0.65688,0.65679,0.65683,197600001.0
2007-01-22 09:42:00,0.65687,0.65687,0.65677,0.65686,288100003.0
2007-01-22 09:43:00,0.65686,0.65689,0.65674,0.6568,169399995.0
2007-01-22 09:44:00,0.65672,0.65675,0.65672,0.65675,43800002.0
2007-01-22 09:45:00,0.65674,0.65687,0.65674,0.65685,244599997.0
2007-01-22 09:46:00,0.65685,0.65689,0.65683,0.65683,227999997.0
2007-01-22 09:47:00,0.65687,0.65687,0.65679,0.65679,47900000.0
2007-01-22 09:48:00,0.65676,0.65681,0.65672,0.65672,188200001.0
2007-01-22 09:49:00,0.65673,0.65678,0.6567,0.65678,233799995.0
2007-01-22 09:50:00,0.65678,0.65678,0.65673,0.65673,178099998.0
2007-01-22 09:51:00,0.65671,0.65672,0.65666,0.6567,68000001.0
2007-01-22 09:52:00,0.65673,0.65675,0.65667,0.65675,156199998.0
2007-01-22 09:53:00,0.65672,0.65673,0.65668,0.65671,197499999.0
2007-01-22 09:54:00,0.65665,0.65677,0.65665,0.65677,133999998.0
2007-01-22 09:55:00,0.65675,0.65675,0.65672,0.65672,47100000.0
2007-01-22 09:56:00,0.65675,0.65675,0.65672,0.65672,36900000.0
2007-01-22 09:57:00,0.65673,0.65673,0.65667,0.65667,178200000.0
2007-01-22 09:58:00,0.65669,0.65672,0.65668,0.65671,109500001.0
2007-01-22 09:59:00,0.65669,0.65671,0.65666,0.65671,157300001.0
2007-01-22 10:00:00,0.65669,0.65677,0.65668,0.65677,133299998.0
2007-01-22 10:01:00,0.65677,0.65682,0.65673,0.65682,65600000.0
2007-01-22 10:02:00,0.65677,0.6568,0.65668,0.65673,79800000.0
2007-01-22 10:03:00,0.65674,0.65674,0.65667,0.65673,240600002.0
2007-01-22 10:04:00,0.65676,0.65676,0.65667,0.65667,98199998.0
2007-01-22 10:05:00,0.65663,0.65668,0.65662,0.65668,99500000.0
2007-01-22 10:06:00,0.65662,0.65673,0.65662,0.65673,187400001.0
2007-01-22 10:07:00,0.65672,0.65678,0.6567,0.65676,91399999.0
2007-01-22 10:08:00,0.65675,0.65679,0.6567,0.6567,77500000.0
2007-01-22 10:09:00,0.65667,0.65674,0.65667,0.65673,167900001.0
2007-01-22 10:10:00,0.65677,0.65678,0.65674,0.65674,98099999.0
2007-01-22 10:11:00,0.65672,0.65679,0.65672,0.65673,173200001.0
2007-01-22 10:12:00,0.65672,0.65674,0.65672,0.65674,17600000.0
2007-01-22 10:13:00,0.65677,0.6568,0.65675,0.65677,64400000.0
2007-01-22 10:14:00,0.65678,0.65678,0.65672,0.65672,51200001.0
2007-01-22 10:15:00,0.65676,0.65681,0.65673,0.65673,185100005.0
2007-01-22 10:16:00,0.65674,0.65678,0.65674,0.65678,40000000.0
2007-01-22 10:17:00,0.65673,0.6568,0.65672,0.65677,220799999.0
2007-01-22 10:18:00,0.65678,0.6568,0.65674,0.65676,119500001.0
2007-01-22 10:19:00,0.65682,0.65686,0.65681,0.65685,116600003.0
2007-01-22 10:20:00,0.65687,0.65689,0.65685,0.65689,175900003.0
2007-01-22 10:21:00,0.65687,0.65689,0.65684,0.65686,111200002.0
2007-01-22 10:22:00,0.65687,0.6569,0.65683,0.6569,212699999.0
2007-01-22 10:23:00,0.65688,0.6569,0.65681,0.65682,79000001.0
2007-01-22 10:24:00,0.65687,0.65687,0.65678,0.65682,177900004.0
2007-01-22 10:25:00,0.65685,0.65687,0.65684,0.65686,94599999.0
2007-01-22 10:26:00,0.65683,0.65689,0.65682,0.65682,178100001.0
2007-01-22 10:27:00,0.65683,0.65689,0.65678,0.65688,64999999.0
2007-01-22 10:28:00,0.65681,0.65687,0.65681,0.65685,256199999.0
2007-01-22 10:29:00,0.65682,0.65685,0.6568,0.65682,204600003.0
2007-01-22 10:30:00,0.65684,0.65687,0.6568,0.65682,39800000.0
2007-01-22 10:31:00,0.65685,0.65685,0.65682,0.65682,25500000.0
2007-01-22 10:32:00,0.65683,0.65686,0.65678,0.65681,90199998.0
2007-01-22 10:33:00,0.65682,0.65687,0.65681,0.65685,49800000.0
2007-01-22 10:34:00,0.65686,0.65689,0.65683,0.65688,109899998.0
2007-01-22 10:35:00,0.65687,0.65689,0.65678,0.65689,134700002.0
2007-01-22 10:36:00,0.65688,0.65688,0.65677,0.65685,167300000.0
2007-01-22 10:37:00,0.65683,0.65683,0.65678,0.65683,141499998.0
2007-01-22 10:38:00,0.65681,0.65685,0.65678,0.65685,159399998.0
2007-01-22 10:39:00,0.65682,0.65682,0.65677,0.65677,100600001.0
2007-01-22 10:40:00,0.65678,0.65678,0.65677,0.65677,50199998.0
2007-01-22 10:41:00,0.65678,0.65678,0.65665,0.65673,170999998.0
2007-01-22 10:42:00,0.65674,0.65674,0.65669,0.65669,173599999.0
2007-01-22 10:43:00,0.65675,0.65675,0.65669,0.65675,87200002.0
2007-01-22 10:44:00,0.65672,0.65672,0.65671,0.65672,66400001.0
2007-01-22 10:45:00,0.6567,0.65673,0.65668,0.65671,121500001.0
2007-01-22 10:46:00,0.6566,0.65667,0.6566,0.65665,101000000.0
2007-01-22 10:47:00,0.65665,0.65665,0.65665,0.65665,58299999.0
2007-01-22 10:48:00,0.65662,0.65662,0.65662,0.65662,2800000.0
2007-01-22 10:49:00,0.65658,0.65658,0.65655,0.65655,28600001.0
2007-01-22 10:50:00,0.6565,0.65655,0.65645,0.65653,221400003.0
2007-01-22 10:51:00,0.65654,0.6566,0.6565,0.6565,133500000.0
2007-01-22 10:52:00,0.65647,0.65655,0.65647,0.65655,148700000.0
2007-01-22 10:53:00,0.65653,0.65662,0.65653,0.65658,69900001.0
2007-01-22 10:54:00,0.65658,0.65658,0.6565,0.6565,177100001.0
2007-01-22 10:55:00,0.65656,0.65677,0.65656,0.65677,144000001.0
2007-01-22 10:56:00,0.65675,0.65676,0.65662,0.65667,174700000.0
2007-01-22 10:57:00,0.65663,0.65671,0.65663,0.65667,159000001.0
2007-01-22 10:58:00,0.65671,0.65674,0.6567,0.65674,159599997.0
2007-01-22 10:59:00,0.65671,0.65675,0.65668,0.65675,72800000.0
2007-01-22 11:00:00,0.65673,0.65673,0.65668,0.65668,103699996.0
2007-01-22 11:01:00,0.65669,0.65671,0.65669,0.65671,40699998.0
2007-01-22 11:02:00,0.65672,0.6568,0.65671,0.6568,37400000.0
2007-01-22 11:03:00,0.65672,0.65677,0.6567,0.65672,144000001.0
2007-01-22 11:04:00,0.65677,0.65683,0.65673,0.65683,243699998.0
2007-01-22 11:05:00,0.65675,0.65675,0.6567,0.6567,14400000.0
2007-01-22 11:06:00,0.6567,0.65673,0.65665,0.65673,98199999.0
2007-01-22 11:07:00,0.65668,0.65668,0.65654,0.65654,71200001.0
2007-01-22 11:08:00,0.65661,0.65661,0.65657,0.65661,223099996.0
2007-01-22 11:09:00,0.65663,0.65663,0.65644,0.65644,180200000.0
2007-01-22 11:10:00,0.65651,0.65657,0.65651,0.65657,32000000.0
2007-01-22 11:11:00,0.65664,0.65664,0.65657,0.65657,70500000.0
2007-01-22 11:12:00,0.65663,0.65663,0.65657,0.6566,146299996.0
2007-01-22 11:13:00,0.65659,0.65664,0.65659,0.65664,60600000.0
2007-01-22 11:14:00,0.65667,0.65667,0.65655,0.65658,169799998.0
2007-01-22 11:15:00,0.65665,0.65665,0.65657,0.65664,176699999.0
2007-01-22 11:16:00,0.65667,0.65674,0.65667,0.65668,188900002.0
2007-01-22 11:17:00,0.65666,0.65669,0.65663,0.65668,139600001.0
2007-01-22 11:18:00,0.65665,0.65673,0.65661,0.65673,160700001.0
2007-01-22 11:19:00,0.6567,0.6567,0.6566,0.65661,134800000.0
2007-01-22 11:20:00,0.65659,0.65667,0.65659,0.65662,97300001.0
2007-01-22 11:21:00,0.65668,0.6567,0.65666,0.6567,168700001.0
2007-01-22 11:22:00,0.65669,0.65674,0.65665,0.65667,201100004.0
2007-01-22 11:23:00,0.65669,0.65669,0.6566,0.6566,111399998.0
2007-01-22 11:24:00,0.65663,0.65667,0.65661,0.65667,57200000.0
2007-01-22 11:25:00,0.65666,0.65666,0.6566,0.6566,64399998.0
2007-01-22 11:26:00,0.65659,0.65668,0.65659,0.65668,110899996.0
2007-01-22 11:27:00,0.65667,0.65671,0.65662,0.65668,77300001.0
2007-01-22 11:28:00,0.65674,0.65683,0.65674,0.6568,209099998.0
2007-01-22 11:29:00,0.65682,0.65682,0.65669,0.65669,105800000.0
2007-01-22 11:30:00,0.6567,0.6567,0.65657,0.65662,173300002.0
2007-01-22 11:31:00,0.6566,0.65666,0.6566,0.6566,128999999.0
2007-01-22 11:32:00,0.65661,0.65661,0.65646,0.65655,154900000.0
2007-01-22 11:33:00,0.65656,0.65665,0.6565,0.6566,222099995.0
2007-01-22 11:34:00,0.65664,0.65668,0.6566,0.65666,132300005.0
2007-01-22 11:35:00,0.6567,0.65673,0.65666,0.6567,114099998.0
2007-01-22 11:36:00,0.65668,0.65675,0.65668,0.6567,230400004.0
2007-01-22 11:37:00,0.65672,0.65677,0.6567,0.65675,216899999.0
2007-01-22 11:38:00,0.65674,0.65679,0.65674,0.65679,55000000.0
2007-01-22 11:39:00,0.65682,0.65683,0.65679,0.65681,98400000.0
2007-01-22 11:40:00,0.65684,0.65685,0.65683,0.65685,56799998.0
2007-01-22 11:41:00,0.65683,0.65683,0.65673,0.65679,75999998.0
2007-01-22 11:42:00,0.65676,0.65688,0.65676,0.65688,170500004.0
2007-01-22 11:43:00,0.65691,0.65697,0.65688,0.65695,128399998.0
2007-01-22 11:44:00,0.65694,0.65696,0.65694,0.65696,74299999.0
2007-01-22 11:45:00,0.65696,0.65698,0.65691,0.65693,156399999.0
2007-01-22 11:46:00,0.65691,0.65697,0.6569,0.6569,158499998.0
2007-01-22 11:47:00,0.65692,0.65699,0.65692,0.65698,142500001.0
2007-01-22 11:48:00,0.6569,0.6569,0.65683,0.6569,102400003.0
2007-01-22 11:49:00,0.65688,0.65693,0.65681,0.65693,213500003.0
2007-01-22 11:50:00,0.65685,0.6569,0.65685,0.6569,240400001.0
2007-01-22 11:51:00,0.65689,0.65689,0.6567,0.6567,263399998.0
2007-01-22 11:52:00,0.65672,0.65675,0.65672,0.65675,59200002.0
2007-01-22 11:53:00,0.65672,0.65678,0.65669,0.65678,75800001.0
2007-01-22 11:54:00,0.6567,0.65673,0.6567,0.6567,116600003.0
2007-01-22 11:55:00,0.65677,0.6569,0.65677,0.6568,229399999.0
2007-01-22 11:56:00,0.65682,0.65691,0.65682,0.65687,192599996.0
2007-01-22 11:57:00,0.65684,0.65687,0.65684,0.65687,138500002.0
2007-01-22 11:58:00,0.65682,0.65686,0.65671,0.65671,149399999.0
2007-01-22 11:59:00,0.6567,0.65676,0.65666,0.65676,124900002.0
2007-01-22 12:00:00,0.65671,0.65688,0.65671,0.65688,110299997.0
2007-01-22 12:01:00,0.65692,0.65692,0.65675,0.65675,220100001.0
2007-01-22 12:02:00,0.65681,0.65681,0.65668,0.65671,126399999.0
2007-01-22 12:03:00,0.65676,0.65676,0.65667,0.6567,78800001.0
2007-01-22 12:04:00,0.65674,0.65674,0.65666,0.65669,146100003.0
2007-01-22 12:05:00,0.65672,0.65672,0.65668,0.65668,60600000.0
2007-01-22 12:06:00,0.65668,0.65674,0.65668,0.65673,143100005.0
2007-01-22 12:07:00,0.65673,0.65673,0.6566,0.6566,181800001.0
2007-01-22 12:08:00,0.65663,0.65666,0.65654,0.65666,105799998.0
2007-01-22 12:09:00,0.65662,0.65662,0.65653,0.65657,298500004.0
2007-01-22 12:10:00,0.65656,0.65663,0.65656,0.65663,84500002.0
2007-01-22 12:11:00,0.65661,0.65668,0.65658,0.65668,92700001.0
2007-01-22 12:12:00,0.65663,0.65663,0.65657,0.65657,167500005.0
2007-01-22 12:13:00,0.65654,0.65654,0.65649,0.6565,72299999.0
2007-01-22 12:14:00,0.65653,0.65653,0.65647,0.6565,73400000.0
2007-01-22 12:15:00,0.65651,0.65656,0.65651,0.65653,111100000.0
2007-01-22 12:16:00,0.65655,0.65657,0.6565,0.65657,170899997.0
2007-01-22 12:17:00,0.65656,0.65656,0.65646,0.6565,107199999.0
2007-01-22 12:18:00,0.65646,0.65647,0.65627,0.65627,81600001.0
2007-01-22 12:19:00,0.65627,0.65632,0.65627,0.65627,112699999.0
2007-01-22 12:20:00,0.65624,0.65633,0.65624,0.65633,223599999.0
2007-01-22 12:21:00,0.65632,0.65636,0.65631,0.65632,209499998.0
2007-01-22 12:22:00,0.65629,0.65638,0.65629,0.65636,103700002.0
2007-01-22 12:23:00,0.65638,0.65639,0.65633,0.65639,123899999.0
2007-01-22 12:24:00,0.65637,0.65643,0.65637,0.65643,80600000.0
2007-01-22 12:25:00,0.65646,0.65648,0.65638,0.65645,228599996.0
2007-01-22 12:26:00,0.65642,0.65647,0.65642,0.65644,56500000.0
2007-01-22 12:27:00,0.65641,0.65642,0.65635,0.65641,167699997.0
2007-01-22 12:28:00,0.65639,0.6564,0.65634,0.65634,158200000.0
2007-01-22 12:29:00,0.65632,0.65639,0.6563,0.65635,106100000.0
2007-01-22 12:30:00,0.65629,0.65629,0.65625,0.65627,136300001.0
2007-01-22 12:31:00,0.65625,0.65628,0.6562,0.65622,185300002.0
2007-01-22 12:32:00,0.65624,0.65631,0.65624,0.65628,91600002.0
2007-01-22 12:33:00,0.6563,0.65633,0.65626,0.65633,137400002.0
2007-01-22 12:34:00,0.6563,0.65632,0.65624,0.65632,132399997.0
2007-01-22 12:35:00,0.65627,0.6563,0.65626,0.65626,121899999.0
2007-01-22 12:36:00,0.65628,0.65629,0.65622,0.65622,122100000.0
2007-01-22 12:37:00,0.65628,0.6563,0.65623,0.65627,82500001.0
2007-01-22 12:38:00,0.65624,0.65633,0.65624,0.65629,222000003.0
2007-01-22 12:39:00,0.6563,0.65635,0.65628,0.65633,175299996.0
2007-01-22 12:40:00,0.65632,0.65634,0.65628,0.65629,78800000.0
2007-01-22 12:41:00,0.65627,0.65633,0.65627,0.65633,9300000.0
2007-01-22 12:42:00,0.65628,0.65632,0.65623,0.65628,113799998.0
2007-01-22 12:43:00,0.65628,0.65628,0.65624,0.65625,166000003.0
2007-01-22 12:44:00,0.65633,0.65637,0.65633,0.65637,208100000.0
2007-01-22 12:45:00,0.65638,0.65638,0.65629,0.6563,122899999.0
2007-01-22 12:46:00,0.65637,0.65638,0.6563,0.6563,134800001.0
2007-01-22 12:47:00,0.65629,0.65637,0.65629,0.65635,218000002.0
2007-01-22 12:48:00,0.65633,0.65633,0.65625,0.65632,63099999.0
2007-01-22 12:49:00,0.65629,0.65633,0.65626,0.65626,106800000.0
2007-01-22 12:50:00,0.65629,0.6563,0.65624,0.65625,277200002.0
2007-01-22 12:51:00,0.65625,0.65629,0.65609,0.65619,109800000.0
2007-01-22 12:52:00,0.65608,0.65613,0.65604,0.65609,106400000.0
2007-01-22 12:53:00,0.65615,0.65616,0.65605,0.65616,52900001.0
2007-01-22 12:54:00,0.65609,0.65618,0.65609,0.65618,74200002.0
2007-01-22 12:55:00,0.65618,0.65618,0.65614,0.65614,87299998.0
2007-01-22 12:56:00,0.65615,0.65621,0.65607,0.65618,166000002.0
2007-01-22 12:57:00,0.65622,0.65623,0.65614,0.65614,125200003.0
2007-01-22 12:58:00,0.65603,0.65603,0.65595,0.65595,51800000.0
2007-01-22 12:59:00,0.65596,0.65602,0.65595,0.65595,201000001.0
2007-01-22 13:00:00,0.65596,0.65596,0.65586,0.65592,212399998.0
2007-01-22 13:01:00,0.65591,0.65597,0.6559,0.65593,209200001.0
2007-01-22 13:02:00,0.65586,0.65589,0.65586,0.65589,71100001.0
2007-01-22 13:03:00,0.65579,0.65587,0.65579,0.65585,110300000.0
2007-01-22 13:04:00,0.65583,0.6559,0.65577,0.65585,249000002.0
2007-01-22 13:05:00,0.65585,0.65586,0.6558,0.65582,248500000.0
2007-01-22 13:06:00,0.65581,0.65584,0.65575,0.65579,31100000.0
2007-01-22 13:07:00,0.65575,0.65575,0.65554,0.65556,110000002.0
2007-01-22 13:08:00,0.65556,0.65563,0.65556,0.65563,113000000.0
2007-01-22 13:09:00,0.65567,0.65567,0.65561,0.65567,110699999.0
2007-01-22 13:10:00,0.65567,0.65571,0.65565,0.65566,140299998.0
2007-01-22 13:11:00,0.65564,0.65568,0.65562,0.65565,170899999.0
2007-01-22 13:12:00,0.65564,0.65571,0.65564,0.65564,141199997.0
2007-01-22 13:13:00,0.65562,0.65571,0.65562,0.65571,43600000.0
2007-01-22 13:14:00,0.65567,0.65572,0.65566,0.65571,81399998.0
2007-01-22 13:15:00,0.65567,0.65577,0.65567,0.65577,118799999.0
2007-01-22 13:16:00,0.65577,0.65583,0.65577,0.65581,174200000.0
2007-01-22 13:17:00,0.65587,0.65587,0.65577,0.65584,147400001.0
2007-01-22 13:18:00,0.65581,0.65591,0.65581,0.65588,111999998.0
2007-01-22 13:19:00,0.6558,0.65582,0.65577,0.6558,257299995.0
2007-01-22 13:20:00,0.65576,0.65585,0.65575,0.65578,96699999.0
2007-01-22 13:21:00,0.65577,0.65587,0.65577,0.65585,152500002.0
2007-01-22 13:22:00,0.65576,0.65576,0.65574,0.65574,107800004.0
2007-01-22 13:23:00,0.6557,0.65574,0.65568,0.65574,139799998.0
2007-01-22 13:24:00,0.65574,0.65577,0.65568,0.65577,117799998.0
2007-01-22 13:25:00,0.65573,0.65574,0.65567,0.65569,228800000.0
2007-01-22 13:26:00,0.65573,0.65578,0.65564,0.65578,78999999.0
2007-01-22 13:27:00,0.65583,0.65588,0.6558,0.65585,125299999.0
2007-01-22 13:28:00,0.65575,0.65582,0.65575,0.65582,111700001.0
2007-01-22 13:29:00,0.65585,0.65585,0.65585,0.65585,49100002.0
2007-01-22 13:30:00,0.65587,0.65587,0.65578,0.65581,98000001.0
2007-01-22 13:31:00,0.65582,0.65583,0.65578,0.65578,213199996.0
2007-01-22 13:32:00,0.65584,0.65588,0.65579,0.65588,168300004.0
2007-01-22 13:33:00,0.65585,0.65587,0.65582,0.65582,72199999.0
2007-01-22 13:34:00,0.65585,0.65585,0.6558,0.65582,144400003.0
2007-01-22 13:35:00,0.65579,0.65588,0.65579,0.65585,149199999.0
2007-01-22 13:36:00,0.65586,0.65587,0.65582,0.65585,152199999.0
2007-01-22 13:37:00,0.65585,0.65587,0.6558,0.65585,57800001.0
2007-01-22 13:38:00,0.65581,0.65582,0.65578,0.65581,130399998.0
2007-01-22 13:39:00,0.65579,0.65581,0.65569,0.65569,106800000.0
2007-01-22 13:40:00,0.6557,0.65579,0.6557,0.65577,142199998.0
2007-01-22 13:41:00,0.65575,0.65576,0.65571,0.65571,58300002.0
2007-01-22 13:42:00,0.65577,0.65582,0.65577,0.65577,184299998.0
2007-01-22 13:43:00,0.6557,0.65586,0.6557,0.65577,183000005.0
2007-01-22 13:44:00,0.65577,0.65582,0.65573,0.65573,165699998.0
2007-01-22 13:45:00,0.65569,0.65569,0.65556,0.65562,138200001.0
2007-01-22 13:46:00,0.65566,0.6557,0.65565,0.65567,244099995.0
2007-01-22 13:47:00,0.6557,0.65576,0.65566,0.65574,114799998.0
2007-01-22 13:48:00,0.65573,0.65573,0.65562,0.65562,176499998.0
2007-01-22 13:49:00,0.65566,0.6557,0.6556,0.6557,77900001.0
2007-01-22 13:50:00,0.65566,0.6557,0.65561,0.65565,139899999.0
2007-01-22 13:51:00,0.65562,0.6557,0.65562,0.65563,233800003.0
2007-01-22 13:52:00,0.65556,0.65562,0.65555,0.6556,111300001.0
2007-01-22 13:53:00,0.65565,0.6557,0.65559,0.65563,148700002.0
2007-01-22 13:54:00,0.6556,0.65564,0.65556,0.65558,223300002.0
2007-01-22 13:55:00,0.65565,0.65565,0.65551,0.65553,161800001.0
2007-01-22 13:56:00,0.65552,0.6556,0.65552,0.6556,144599997.0
2007-01-22 13:57:00,0.65554,0.65555,0.65546,0.65546,168700003.0
2007-01-22 13:58:00,0.65551,0.65553,0.65546,0.65553,89600001.0
2007-01-22 13:59:00,0.6555,0.6555,0.65549,0.65549,16000000.0
2007-01-22 14:00:00,0.65547,0.6555,0.65545,0.65549,177800002.0
2007-01-22 14:01:00,0.65545,0.65545,0.65539,0.65542,146800002.0
2007-01-22 14:02:00,0.65543,0.65545,0.65537,0.65545,89400000.0
2007-01-22 14:03:00,0.65542,0.65543,0.65536,0.65543,121199995.0
2007-01-22 14:04:00,0.6554,0.6554,0.65537,0.6554,86300000.0
2007-01-22 14:05:00,0.65533,0.65534,0.6552,0.6552,148600004.0
2007-01-22 14:06:00,0.65518,0.65522,0.65516,0.6552,228299999.0
2007-01-22 14:07:00,0.65516,0.65522,0.6551,0.65517,281899999.0
2007-01-22 14:08:00,0.65525,0.65535,0.65525,0.65535,150800000.0
2007-01-22 14:09:00,0.6553,0.65534,0.65526,0.65528,134099998.0
2007-01-22 14:10:00,0.65533,0.65533,0.65519,0.65527,106700002.0
2007-01-22 14:11:00,0.65521,0.65529,0.6552,0.65525,102900000.0
2007-01-22 14:12:00,0.65522,0.65524,0.6552,0.65522,131000002.0
2007-01-22 14:13:00,0.65519,0.65523,0.65515,0.65523,107600000.0
2007-01-22 14:14:00,0.65522,0.65522,0.65512,0.65518,103199999.0
2007-01-22 14:15:00,0.65518,0.65522,0.65515,0.65518,166600000.0
2007-01-22 14:16:00,0.65522,0.65523,0.65519,0.65519,82100000.0
2007-01-22 14:17:00,0.65518,0.65518,0.65508,0.65515,128899997.0
2007-01-22 14:18:00,0.65516,0.6552,0.65511,0.6552,147200004.0
2007-01-22 14:19:00,0.65513,0.65514,0.65513,0.65514,66199999.0
2007-01-22 14:20:00,0.65513,0.65515,0.65509,0.65515,208399995.0
2007-01-22 14:21:00,0.65516,0.65516,0.65507,0.6551,190600002.0
2007-01-22 14:22:00,0.6551,0.65515,0.65505,0.65514,189699998.0
2007-01-22 14:23:00,0.65516,0.65517,0.65515,0.65517,107600000.0
2007-01-22 14:24:00,0.65518,0.65518,0.65507,0.65507,134099997.0
2007-01-22 14:25:00,0.65506,0.65507,0.65502,0.65502,188399999.0
2007-01-22 14:26:00,0.65503,0.65513,0.65503,0.65513,226900001.0
2007-01-22 14:27:00,0.65515,0.65515,0.65506,0.65508,161000004.0
2007-01-22 14:28:00,0.65511,0.65514,0.65505,0.65508,68700001.0
2007-01-22 14:29:00,0.65509,0.65513,0.65504,0.65513,148299997.0
2007-01-22 14:30:00,0.65505,0.65513,0.65505,0.65513,177299999.0
2007-01-22 14:31:00,0.65514,0.65519,0.6551,0.6551,124500000.0
2007-01-22 14:32:00,0.65507,0.65507,0.65503,0.65503,70199998.0
2007-01-22 14:33:00,0.65499,0.65508,0.65499,0.655,143200001.0
2007-01-22 14:34:00,0.65507,0.65507,0.655,0.655,84900002.0
2007-01-22 14:35:00,0.655,0.6551,0.655,0.655,118100001.0
2007-01-22 14:36:00,0.65508,0.65512,0.65506,0.65506,151500000.0
2007-01-22 14:37:00,0.65503,0.65505,0.65497,0.65497,158200001.0
2007-01-22 14:38:00,0.65498,0.65498,0.65491,0.65497,101600001.0
2007-01-22 14:39:00,0.65493,0.65493,0.65479,0.65482,125400001.0
2007-01-22 14:40:00,0.65485,0.6549,0.65485,0.65485,96200001.0
2007-01-22 14:41:00,0.65487,0.65489,0.65484,0.65484,186899998.0
2007-01-22 14:42:00,0.65485,0.6549,0.65478,0.65485,183999999.0
2007-01-22 14:43:00,0.65483,0.65484,0.6548,0.65482,79200000.0
2007-01-22 14:44:00,0.65484,0.65484,0.6547,0.6547,169100001.0
2007-01-22 14:45:00,0.6547,0.65479,0.6547,0.65473,259399997.0
2007-01-22 14:46:00,0.65474,0.65475,0.6547,0.65475,45300000.0
2007-01-22 14:47:00,0.65472,0.65472,0.65472,0.65472,23100000.0
2007-01-22 14:48:00,0.65476,0.65478,0.6547,0.65472,137199999.0
2007-01-22 14:49:00,0.65473,0.65477,0.65472,0.65472,168299999.0
2007-01-22 14:50:00,0.65472,0.65476,0.65472,0.65476,1700000.0
2007-01-22 14:51:00,0.65469,0.65472,0.65466,0.6547,125599997.0
2007-01-22 14:52:00,0.65472,0.65475,0.65472,0.65475,129900000.0
2007-01-22 14:53:00,0.65475,0.65475,0.65472,0.65475,131099999.0
2007-01-22 14:54:00,0.65471,0.65472,0.65467,0.65467,80800000.0
2007-01-22 14:55:00,0.6547,0.65476,0.65462,0.65476,199599996.0
2007-01-22 14:56:00,0.65473,0.65473,0.65465,0.65465,128599998.0
2007-01-22 14:57:00,0.65463,0.65467,0.65462,0.65465,131299996.0
2007-01-22 14:58:00,0.6547,0.6547,0.65466,0.65466,155500000.0
2007-01-22 14:59:00,0.65462,0.65467,0.65462,0.65465,83600002.0
2007-01-22 15:00:00,0.65464,0.65464,0.6546,0.6546,70299998.0
2007-01-22 15:01:00,0.65457,0.65463,0.65457,0.65463,102100002.0
2007-01-22 15:02:00,0.65462,0.65463,0.65461,0.65462,102200001.0
2007-01-22 15:03:00,0.6546,0.65467,0.6546,0.65462,95500001.0
2007-01-22 15:04:00,0.6546,0.6547,0.6546,0.6547,113000000.0
2007-01-22 15:05:00,0.6547,0.65471,0.65464,0.6547,171900001.0
2007-01-22 15:06:00,0.65464,0.65474,0.65464,0.6547,243999997.0
2007-01-22 15:07:00,0.65474,0.65474,0.65464,0.65468,151599999.0
2007-01-22 15:08:00,0.65471,0.65476,0.65471,0.65475,171800001.0
2007-01-22 15:09:00,0.65477,0.65477,0.6547,0.6547,141100003.0
2007-01-22 15:10:00,0.65474,0.65474,0.65468,0.65469,121399999.0
2007-01-22 15:11:00,0.65474,0.65486,0.65469,0.65486,130900001.0
2007-01-22 15:12:00,0.65485,0.65487,0.6548,0.6548,206500001.0
2007-01-22 15:13:00,0.6548,0.6548,0.65468,0.65472,215199997.0
2007-01-22 15:14:00,0.65473,0.65477,0.65472,0.65472,130799998.0
2007-01-22 15:15:00,0.6547,0.6548,0.65467,0.65475,231200002.0
2007-01-22 15:16:00,0.65467,0.65469,0.65463,0.65469,112100002.0
2007-01-22 15:17:00,0.65471,0.65474,0.65467,0.65467,185899994.0
2007-01-22 15:18:00,0.65465,0.65474,0.65465,0.65474,136400002.0
2007-01-22 15:19:00,0.6547,0.65478,0.6547,0.65472,196000000.0
2007-01-22 15:20:00,0.65478,0.65486,0.65478,0.65482,111499999.0
2007-01-22 15:21:00,0.65483,0.65486,0.65482,0.65482,158700005.0
2007-01-22 15:22:00,0.65478,0.65482,0.65477,0.65477,175500001.0
2007-01-22 15:23:00,0.65466,0.65473,0.65466,0.65473,241600005.0
2007-01-22 15:24:00,0.65475,0.6548,0.65472,0.65475,211299997.0
2007-01-22 15:25:00,0.65469,0.65481,0.65469,0.65481,125400000.0
2007-01-22 15:26:00,0.65477,0.65481,0.6547,0.65477,132799998.0
2007-01-22 15:27:00,0.65472,0.65478,0.65468,0.65478,84499999.0
2007-01-22 15:28:00,0.65482,0.65482,0.65479,0.65481,108900000.0
2007-01-22 15:29:00,0.65485,0.65485,0.65481,0.65483,55100000.0
2007-01-22 15:30:00,0.65481,0.65481,0.65476,0.65477,58900001.0
2007-01-22 15:31:00,0.65479,0.6548,0.65477,0.65477,60700001.0
2007-01-22 15:32:00,0.65473,0.65473,0.65473,0.65473,9500000.0
2007-01-22 15:33:00,0.65473,0.65473,0.6547,0.65471,134699998.0
2007-01-22 15:34:00,0.65478,0.65478,0.6547,0.6547,112499997.0
2007-01-22 15:35:00,0.65479,0.6548,0.65476,0.6548,122600002.0
2007-01-22 15:36:00,0.6548,0.65487,0.6548,0.65482,136700003.0
2007-01-22 15:37:00,0.65481,0.65494,0.65481,0.65485,150799995.0
2007-01-22 15:38:00,0.65488,0.65488,0.65487,0.65487,68800001.0
2007-01-22 15:39:00,0.65485,0.65487,0.65485,0.65487,76500002.0
2007-01-22 15:40:00,0.6549,0.6549,0.65479,0.6548,132800002.0
2007-01-22 15:41:00,0.65485,0.65485,0.65477,0.65477,96599999.0
2007-01-22 15:42:00,0.65482,0.65484,0.6548,0.65483,69800001.0
2007-01-22 15:43:00,0.65479,0.65484,0.65479,0.65483,78800001.0
2007-01-22 15:44:00,0.65483,0.65487,0.6548,0.65484,124799998.0
2007-01-22 15:45:00,0.65484,0.65484,0.65479,0.65479,187900001.0
2007-01-22 15:46:00,0.65479,0.65484,0.65479,0.6548,126899997.0
2007-01-22 15:47:00,0.65482,0.65482,0.65472,0.65478,183200000.0
2007-01-22 15:48:00,0.65473,0.65481,0.65472,0.6548,122099998.0
2007-01-22 15:49:00,0.65482,0.65485,0.65478,0.65479,123600001.0
2007-01-22 15:50:00,0.65478,0.65484,0.65478,0.65479,111899999.0
2007-01-22 15:51:00,0.65477,0.65485,0.65477,0.6548,71799999.0
2007-01-22 15:52:00,0.65476,0.65485,0.65476,0.6548,114599999.0
2007-01-22 15:53:00,0.65481,0.65485,0.65479,0.6548,55700002.0
2007-01-22 15:54:00,0.65478,0.65482,0.65475,0.65477,150200002.0
2007-01-22 15:55:00,0.65477,0.6548,0.65471,0.65471,107900002.0
2007-01-22 15:56:00,0.65471,0.65473,0.65471,0.65473,50600001.0
2007-01-22 15:57:00,0.65477,0.65484,0.65476,0.65478,185100000.0
2007-01-22 15:58:00,0.6548,0.65482,0.65477,0.65477,176899996.0
2007-01-22 15:59:00,0.65472,0.65473,0.65472,0.65473,73500000.0
2007-01-22 16:00:00,0.65478,0.65483,0.65473,0.65478,70300000.0
2007-01-22 16:01:00,0.65485,0.65485,0.65485,0.65485,15100000.0
2007-01-22 16:02:00,0.65483,0.65487,0.65478,0.65479,115600002.0
2007-01-22 16:03:00,0.65484,0.6549,0.65481,0.65484,137300000.0
2007-01-22 16:04:00,0.6548,0.65489,0.65478,0.65487,177500001.0
2007-01-22 16:05:00,0.65481,0.65489,0.6548,0.65482,114799999.0
2007-01-22 16:06:00,0.65488,0.65488,0.65477,0.65485,136100002.0
2007-01-22 16:07:00,0.65484,0.65489,0.65482,0.65488,112600001.0
2007-01-22 16:08:00,0.65489,0.65492,0.65484,0.65488,218900000.0
2007-01-22 16:09:00,0.65496,0.65499,0.65496,0.65499,53400000.0
2007-01-22 16:10:00,0.65503,0.65505,0.65502,0.65505,93500000.0
2007-01-22 16:11:00,0.65505,0.65507,0.655,0.65507,119999998.0
2007-01-22 16:12:00,0.65506,0.6551,0.65503,0.65503,190400000.0
2007-01-22 16:13:00,0.65507,0.65513,0.65507,0.65513,120700005.0
2007-01-22 16:14:00,0.65517,0.65522,0.65517,0.65518,140600002.0
2007-01-22 16:15:00,0.65524,0.6553,0.65522,0.65523,198100003.0
2007-01-22 16:16:00,0.65521,0.65522,0.65521,0.65522,4800000.0
2007-01-22 16:17:00,0.65512,0.65524,0.65512,0.65519,88100002.0
2007-01-22 16:18:00,0.65522,0.65523,0.65522,0.65523,2400000.0
2007-01-22 16:19:00,0.65525,0.65528,0.65522,0.65528,72000000.0
2007-01-22 16:20:00,0.65519,0.65522,0.65509,0.65516,207700001.0
2007-01-22 16:21:00,0.65513,0.65518,0.6551,0.65512,267800001.0
2007-01-22 16:22:00,0.65511,0.65511,0.65499,0.655,140399997.0
2007-01-22 16:23:00,0.65505,0.6551,0.65504,0.6551,197999999.0
2007-01-22 16:24:00,0.65506,0.6551,0.65504,0.65508,198999998.0
2007-01-22 16:25:00,0.65508,0.65513,0.65504,0.6551,189099999.0
2007-01-22 16:26:00,0.65504,0.65504,0.65496,0.65502,206300002.0
2007-01-22 16:27:00,0.655,0.65507,0.65472,0.65472,168699998.0
2007-01-22 16:28:00,0.65511,0.65512,0.65503,0.65503,171300003.0
2007-01-22 16:29:00,0.65501,0.65508,0.65501,0.65503,146700003.0
2007-01-22 16:30:00,0.655,0.655,0.655,0.655,35900002.0
2007-01-22 16:31:00,0.65501,0.65506,0.65501,0.65506,123000000.0
2007-01-22 16:32:00,0.65506,0.65506,0.65503,0.65503,54300001.0
2007-01-22 16:33:00,0.65503,0.6551,0.65503,0.6551,156499998.0
2007-01-22 16:34:00,0.65508,0.65508,0.65499,0.65507,149100002.0
2007-01-22 16:35:00,0.65512,0.65512,0.65497,0.65505,83399998.0
2007-01-22 16:36:00,0.65504,0.65511,0.65504,0.65506,103600000.0
2007-01-22 16:37:00,0.65505,0.65507,0.65502,0.65502,92999997.0
2007-01-22 16:38:00,0.65505,0.65506,0.65499,0.65505,184000001.0
2007-01-22 16:39:00,0.65505,0.65511,0.65505,0.65508,214599998.0
2007-01-22 16:40:00,0.65512,0.65512,0.65507,0.65508,42400000.0
2007-01-22 16:41:00,0.65507,0.65523,0.65507,0.65523,181099995.0
2007-01-22 16:42:00,0.65518,0.65523,0.65518,0.65523,81400000.0
2007-01-22 16:43:00,0.6552,0.65528,0.6552,0.65525,68500001.0
2007-01-22 16:44:00,0.6552,0.65528,0.6552,0.65524,107800003.0
2007-01-22 16:45:00,0.65519,0.65526,0.65519,0.65526,184299999.0
2007-01-22 16:46:00,0.65527,0.65527,0.65515,0.65527,273500002.0
2007-01-22 16:47:00,0.65527,0.65527,0.65525,0.65526,50800001.0
2007-01-22 16:48:00,0.6553,0.65533,0.65527,0.65527,191500005.0
2007-01-22 16:49:00,0.65524,0.65526,0.6552,0.6552,46500000.0
2007-01-22 16:50:00,0.65525,0.65528,0.65522,0.65522,76099998.0
2007-01-22 16:51:00,0.65524,0.65533,0.6552,0.6552,157199996.0
2007-01-22 16:52:00,0.65523,0.65531,0.65523,0.65525,119599998.0
2007-01-22 16:53:00,0.65529,0.6553,0.65525,0.6553,70900001.0
2007-01-22 16:54:00,0.6553,0.65541,0.6553,0.65538,146800002.0
2007-01-22 16:55:00,0.65545,0.65545,0.65542,0.65542,64800001.0
2007-01-22 16:56:00,0.65541,0.65548,0.65541,0.65543,107999998.0
2007-01-22 16:57:00,0.65546,0.65555,0.65545,0.65555,172600002.0
2007-01-22 16:58:00,0.65553,0.65553,0.65548,0.65551,138400001.0
2007-01-22 16:59:00,0.65549,0.65552,0.65544,0.65552,111599998.0
2007-01-22 17:00:00,0.65549,0.65554,0.65545,0.6555,176499998.0
2007-01-22 17:01:00,0.6555,0.6555,0.6554,0.65545,183000004.0
2007-01-22 17:02:00,0.65543,0.65543,0.65535,0.65537,159500001.0
2007-01-22 17:03:00,0.65533,0.65538,0.65525,0.6553,225800001.0
2007-01-22 17:04:00,0.65542,0.65542,0.65532,0.65537,89199998.0
2007-01-22 17:05:00,0.6553,0.65537,0.6553,0.65532,191400002.0
2007-01-22 17:06:00,0.65527,0.65535,0.65527,0.65533,145399999.0
2007-01-22 17:07:00,0.65528,0.65533,0.65523,0.65526,151500003.0
2007-01-22 17:08:00,0.65526,0.65527,0.65518,0.65525,248800000.0
2007-01-22 17:09:00,0.65523,0.65523,0.65514,0.6552,141600004.0
2007-01-22 17:10:00,0.65528,0.65528,0.65519,0.65523,121999997.0
2007-01-22 17:11:00,0.65523,0.65523,0.65517,0.65523,63899998.0
2007-01-22 17:12:00,0.65519,0.65519,0.65516,0.65516,25500000.0
2007-01-22 17:13:00,0.65513,0.65523,0.65508,0.65517,122600000.0
2007-01-22 17:14:00,0.65513,0.65513,0.65499,0.65505,107799998.0
2007-01-22 17:15:00,0.65504,0.65504,0.65498,0.65498,123199999.0
2007-01-22 17:16:00,0.65499,0.65499,0.65491,0.65492,149199998.0
2007-01-22 17:17:00,0.65493,0.65503,0.65493,0.65494,143400001.0
2007-01-22 17:18:00,0.6549,0.65494,0.65489,0.65494,77400000.0
2007-01-22 17:19:00,0.65497,0.65505,0.65495,0.65495,166600000.0
2007-01-22 17:20:00,0.65501,0.65505,0.655,0.65505,105899997.0
2007-01-22 17:21:00,0.65509,0.65509,0.655,0.65504,174599999.0
2007-01-22 17:22:00,0.65509,0.65509,0.65502,0.65506,140699997.0
2007-01-22 17:23:00,0.65509,0.65517,0.65507,0.65507,174599998.0
2007-01-22 17:24:00,0.65511,0.65517,0.65509,0.65513,142099998.0
2007-01-22 17:25:00,0.6551,0.65515,0.6551,0.65512,130000001.0
2007-01-22 17:26:00,0.65509,0.65511,0.65507,0.65511,28800001.0
2007-01-22 17:27:00,0.65512,0.65518,0.65512,0.65513,154699998.0
2007-01-22 17:28:00,0.65515,0.65515,0.65509,0.65511,174700000.0
2007-01-22 17:29:00,0.6551,0.6551,0.65505,0.65505,65500000.0
2007-01-22 17:30:00,0.65508,0.65508,0.65498,0.655,67700001.0
2007-01-22 17:31:00,0.65506,0.65506,0.65498,0.65501,56700001.0
2007-01-22 17:32:00,0.65505,0.65509,0.65505,0.65509,61399998.0
2007-01-22 17:33:00,0.65511,0.65513,0.65505,0.65507,207199999.0
2007-01-22 17:34:00,0.65505,0.6551,0.65504,0.65507,194899996.0
2007-01-22 17:35:00,0.65509,0.65509,0.655,0.65505,135600000.0
2007-01-22 17:36:00,0.65505,0.65505,0.65498,0.65498,134300000.0
2007-01-22 17:37:00,0.65497,0.65501,0.65494,0.65499,130600000.0
2007-01-22 17:38:00,0.65501,0.65506,0.65498,0.65498,187200000.0
2007-01-22 17:39:00,0.65502,0.65515,0.65502,0.65512,88800002.0
2007-01-22 17:40:00,0.65515,0.65515,0.65511,0.65514,141300000.0
2007-01-22 17:41:00,0.65513,0.65519,0.65505,0.65519,123699998.0
2007-01-22 17:42:00,0.65513,0.65519,0.65511,0.65519,198199998.0
2007-01-22 17:43:00,0.65517,0.65519,0.65513,0.65519,140699996.0
2007-01-22 17:44:00,0.6552,0.65534,0.6552,0.65534,102200001.0
2007-01-22 17:45:00,0.65527,0.65533,0.65527,0.65533,156400003.0
2007-01-22 17:46:00,0.65535,0.65538,0.65517,0.65538,141999996.0
2007-01-22 17:47:00,0.65536,0.65536,0.65531,0.65535,84500001.0
2007-01-22 17:48:00,0.65535,0.65539,0.6553,0.65535,125100001.0
2007-01-22 17:49:00,0.65537,0.65537,0.6553,0.65534,90600002.0
2007-01-22 17:50:00,0.65529,0.6553,0.65525,0.65528,27700000.0
2007-01-22 17:51:00,0.65539,0.6554,0.65535,0.65539,95999999.0
2007-01-22 17:52:00,0.65539,0.65543,0.65533,0.65543,97699997.0
2007-01-22 17:53:00,0.65545,0.65545,0.6554,0.65541,159399998.0
2007-01-22 17:54:00,0.65545,0.65549,0.65541,0.65548,293699999.0
2007-01-22 17:55:00,0.65547,0.65551,0.65547,0.6555,125500000.0
2007-01-22 17:56:00,0.65548,0.65561,0.65548,0.65561,98900001.0
2007-01-22 17:57:00,0.65558,0.65564,0.65553,0.65556,179600001.0
2007-01-22 17:58:00,0.65563,0.65565,0.65556,0.65557,241699996.0
2007-01-22 17:59:00,0.65561,0.65566,0.65555,0.65555,126999999.0
2007-01-22 18:00:00,0.65548,0.65548,0.65536,0.65548,91099999.0
2007-01-22 18:01:00,0.65546,0.65549,0.65537,0.6554,1313400007.0
2007-01-22 18:02:00,0.65538,0.65542,0.65531,0.65531,1603900001.0
2007-01-22 18:03:00,0.65532,0.65544,0.65526,0.65535,1707000005.0
2007-01-22 18:04:00,0.65531,0.65531,0.65518,0.65528,662900001.0
2007-01-22 18:05:00,0.6552,0.6552,0.65505,0.65513,1443999993.0
2007-01-22 18:06:00,0.65513,0.65522,0.6551,0.65521,1723200006.0
2007-01-22 18:07:00,0.65523,0.65523,0.65511,0.65513,2048200002.0
2007-01-22 18:09:00,0.65517,0.65524,0.65516,0.65523,852900010.0
2007-01-22 18:10:00,0.65526,0.65535,0.65524,0.65525,1098699995.0
2007-01-22 18:11:00,0.65525,0.65536,0.65522,0.65536,1054700002.0
2007-01-22 18:12:00,0.65535,0.65542,0.65531,0.65535,835599995.0
2007-01-22 18:13:00,0.65537,0.65541,0.65535,0.65538,1178999995.0
2007-01-22 18:14:00,0.65539,0.65544,0.65535,0.65538,1424600010.0
2007-01-22 18:16:00,0.6554,0.65543,0.6553,0.65543,1192500005.0
2007-01-22 18:17:00,0.65538,0.65544,0.65534,0.65538,754800002.0
2007-01-22 18:18:00,0.65539,0.65545,0.65533,0.6554,920599993.0
2007-01-22 18:19:00,0.6554,0.65542,0.6553,0.65537,842899999.0
2007-01-22 18:20:00,0.65538,0.65546,0.65531,0.65546,524700002.0
2007-01-22 18:21:00,0.65536,0.65543,0.65534,0.65543,1051999999.0
2007-01-22 18:22:00,0.65547,0.65547,0.65537,0.6554,1195799988.0
2007-01-22 18:23:00,0.65541,0.65548,0.65539,0.65542,1373100001.0
2007-01-22 18:24:00,0.65541,0.65544,0.65536,0.65542,1010399999.0
2007-01-22 18:25:00,0.65541,0.65548,0.65537,0.65537,966099988.0
2007-01-22 18:26:00,0.65544,0.65548,0.6553,0.65544,908500001.0
2007-01-22 18:27:00,0.65542,0.65542,0.65532,0.65541,829300001.0
2007-01-22 18:28:00,0.65543,0.65544,0.65537,0.6554,512600008.0
2007-01-22 18:29:00,0.65537,0.65547,0.65536,0.65541,844499997.0
2007-01-22 18:30:00,0.6554,0.65544,0.65532,0.6554,653200006.0
2007-01-22 18:31:00,0.65533,0.65533,0.6552,0.6552,539400000.0
2007-01-22 18:32:00,0.65522,0.6553,0.65518,0.6552,663400003.0
2007-01-22 18:33:00,0.65523,0.65525,0.65518,0.65521,1014399995.0
2007-01-22 18:34:00,0.65527,0.65536,0.65525,0.65526,1125900004.0
2007-01-22 18:35:00,0.65523,0.65523,0.65518,0.65518,525100002.0
2007-01-22 18:36:00,0.65515,0.65523,0.65515,0.65523,222300002.0
2007-01-22 18:37:00,0.65523,0.65525,0.6552,0.65525,283700002.0
2007-01-22 18:38:00,0.65523,0.65528,0.65523,0.65527,301799998.0
2007-01-22 18:39:00,0.65529,0.65529,0.65523,0.65523,493299990.0
2007-01-22 18:40:00,0.65526,0.65528,0.65518,0.65527,467300005.0
2007-01-22 18:41:00,0.65527,0.65533,0.65524,0.65526,711199997.0
2007-01-22 18:42:00,0.65523,0.65528,0.65517,0.65522,562599997.0
2007-01-22 18:43:00,0.65521,0.65523,0.65517,0.65523,272200000.0
2007-01-22 18:44:00,0.65525,0.65528,0.6552,0.65522,715099990.0
2007-01-22 18:45:00,0.65523,0.65534,0.6552,0.6552,406600002.0
2007-01-22 18:46:00,0.65528,0.65528,0.65522,0.65525,154600002.0
2007-01-22 18:47:00,0.65526,0.65526,0.65518,0.65523,216299997.0
2007-01-22 18:48:00,0.65522,0.65533,0.6552,0.65533,318000001.0
2007-01-22 18:49:00,0.6553,0.65536,0.65527,0.65534,178500000.0
2007-01-22 18:50:00,0.65533,0.65533,0.65529,0.65529,186100003.0
2007-01-22 18:51:00,0.6553,0.65533,0.65526,0.6553,419800000.0
2007-01-22 18:52:00,0.6553,0.6553,0.65522,0.65528,464199994.0
2007-01-22 18:53:00,0.65527,0.65527,0.65515,0.65517,658400001.0
2007-01-22 18:54:00,0.6552,0.65522,0.65507,0.65522,327500001.0
2007-01-22 18:55:00,0.6552,0.6552,0.6551,0.65512,520700002.0
2007-01-22 18:56:00,0.65513,0.65523,0.65513,0.65518,337500000.0
2007-01-22 18:57:00,0.65521,0.65523,0.65517,0.65521,321100005.0
2007-01-22 18:58:00,0.65521,0.65526,0.65519,0.65522,911700004.0
2007-01-22 18:59:00,0.6552,0.65526,0.65519,0.6552,779900008.0
2007-01-22 19:00:00,0.6552,0.65525,0.6552,0.65525,422200003.0
2007-01-22 19:01:00,0.65523,0.65524,0.65522,0.65524,161800004.0
2007-01-22 19:02:00,0.65524,0.65524,0.65517,0.65521,461300002.0
2007-01-22 19:03:00,0.6552,0.65525,0.65516,0.65522,471399999.0
2007-01-22 19:04:00,0.65523,0.65525,0.65517,0.65524,431600001.0
2007-01-22 19:05:00,0.65522,0.65528,0.65516,0.65527,356899997.0
2007-01-22 19:06:00,0.65519,0.65526,0.65512,0.65512,672700000.0
2007-01-22 19:07:00,0.65516,0.65519,0.65507,0.65507,386299997.0
2007-01-22 19:08:00,0.65516,0.65521,0.6551,0.6551,1055800005.0
2007-01-22 19:09:00,0.6551,0.65518,0.6551,0.65518,509800005.0
2007-01-22 19:10:00,0.65516,0.65516,0.65506,0.6551,414900000.0
2007-01-22 19:11:00,0.65507,0.65516,0.65505,0.65516,216600001.0
2007-01-22 19:12:00,0.65515,0.65515,0.65509,0.65509,217200002.0
2007-01-22 19:13:00,0.6551,0.65516,0.65507,0.6551,305800002.0
2007-01-22 19:14:00,0.65507,0.65513,0.65503,0.65503,173800002.0
2007-01-22 19:15:00,0.65502,0.65507,0.65495,0.65502,499599996.0
2007-01-22 19:16:00,0.65504,0.6551,0.65504,0.65505,166199999.0
2007-01-22 19:17:00,0.65505,0.65505,0.65501,0.65505,377600005.0
2007-01-22 19:18:00,0.65503,0.65506,0.65501,0.65504,342200004.0
2007-01-22 19:19:00,0.65501,0.65507,0.655,0.65505,445800008.0
2007-01-22 19:20:00,0.65502,0.65505,0.65502,0.65502,306800003.0
2007-01-22 19:21:00,0.655,0.65501,0.6549,0.65494,325200011.0
2007-01-22 19:22:00,0.65497,0.655,0.65494,0.65499,353699999.0
2007-01-22 19:23:00,0.65497,0.65504,0.65496,0.65504,424400005.0
2007-01-22 19:24:00,0.65504,0.65506,0.655,0.65506,188400000.0
2007-01-22 19:25:00,0.65507,0.65507,0.65499,0.65502,160599999.0
2007-01-22 19:26:00,0.65504,0.65511,0.65504,0.65506,464999996.0
2007-01-22 19:27:00,0.65506,0.65511,0.65502,0.6551,755000003.0
2007-01-22 19:28:00,0.65507,0.6551,0.65507,0.6551,293900008.0
2007-01-22 19:29:00,0.65507,0.65512,0.65506,0.65507,716399996.0
2007-01-22 19:30:00,0.65505,0.65515,0.65505,0.65508,643199995.0
2007-01-22 19:31:00,0.65507,0.65514,0.65505,0.6551,716800006.0
2007-01-22 19:32:00,0.65512,0.65513,0.65506,0.65512,443200001.0
2007-01-22 19:33:00,0.6551,0.6552,0.6551,0.65518,252999994.0
2007-01-22 19:34:00,0.65513,0.65524,0.65513,0.65524,417099992.0
2007-01-22 19:35:00,0.65524,0.65526,0.65518,0.65521,412600003.0
2007-01-22 19:36:00,0.65525,0.65533,0.65524,0.65533,604699992.0
2007-01-22 19:37:00,0.65534,0.65535,0.65526,0.65527,427500000.0
2007-01-22 19:38:00,0.65525,0.65529,0.6552,0.65526,400200001.0
2007-01-22 19:39:00,0.65525,0.6553,0.65525,0.6553,783600005.0
2007-01-22 19:40:00,0.65525,0.65533,0.65517,0.65517,543699999.0
2007-01-22 19:41:00,0.65518,0.65524,0.65516,0.65523,676000004.0
2007-01-22 19:42:00,0.65523,0.65528,0.65523,0.65528,309000006.0
2007-01-22 19:43:00,0.65527,0.65528,0.65526,0.65526,181300003.0
2007-01-22 19:44:00,0.65523,0.65524,0.65517,0.65517,409800006.0
2007-01-22 19:45:00,0.6552,0.65522,0.65513,0.65513,362699995.0
2007-01-22 19:46:00,0.65516,0.65523,0.65516,0.65523,108600000.0
2007-01-22 19:47:00,0.65523,0.65526,0.6552,0.65526,94100001.0
2007-01-22 19:48:00,0.65524,0.65527,0.65524,0.65525,192899998.0
2007-01-22 19:49:00,0.65521,0.65523,0.65516,0.65517,276799999.0
2007-01-22 19:50:00,0.65514,0.65514,0.6551,0.65512,308099994.0
2007-01-22 19:51:00,0.65514,0.65514,0.65506,0.65513,360500000.0
2007-01-22 19:52:00,0.65515,0.65518,0.65513,0.65515,342900003.0
2007-01-22 19:53:00,0.65517,0.65525,0.65517,0.6552,155699997.0
2007-01-22 19:54:00,0.65519,0.65522,0.65516,0.65522,139500002.0
2007-01-22 19:55:00,0.6552,0.6552,0.65512,0.65515,103699997.0
2007-01-22 19:56:00,0.65517,0.65523,0.65517,0.65523,92200000.0
2007-01-22 19:57:00,0.65525,0.65525,0.6552,0.65523,576600003.0
2007-01-22 19:58:00,0.65523,0.65525,0.65522,0.65522,272900003.0
2007-01-22 19:59:00,0.65522,0.65529,0.65522,0.65526,454199991.0
2007-01-22 20:00:00,0.65532,0.65532,0.65525,0.65532,185099998.0
2007-01-22 20:01:00,0.6553,0.6553,0.65522,0.65527,421400003.0
2007-01-22 20:02:00,0.65527,0.65528,0.65522,0.65522,186600001.0
2007-01-22 20:03:00,0.65524,0.65525,0.65518,0.65525,142199999.0
2007-01-22 20:04:00,0.65524,0.65524,0.65521,0.65521,172799998.0
2007-01-22 20:05:00,0.65521,0.65527,0.65521,0.65525,133400000.0
2007-01-22 20:06:00,0.6552,0.65527,0.6552,0.65525,198400001.0
2007-01-22 20:07:00,0.65524,0.65528,0.65524,0.65526,117800000.0
2007-01-22 20:08:00,0.65529,0.65529,0.65523,0.65525,505200000.0
2007-01-22 20:09:00,0.65523,0.65526,0.65519,0.65521,173899998.0
2007-01-22 20:10:00,0.65518,0.65522,0.65516,0.65522,149500003.0
2007-01-22 20:11:00,0.65523,0.65527,0.65521,0.65521,359200001.0
2007-01-22 20:12:00,0.65525,0.65528,0.65517,0.65525,841099995.0
2007-01-22 20:13:00,0.65522,0.65522,0.65514,0.65522,364000007.0
2007-01-22 20:14:00,0.65523,0.65523,0.65518,0.65522,290099998.0
2007-01-22 20:15:00,0.65523,0.65523,0.65516,0.65517,752200004.0
2007-01-22 20:16:00,0.65517,0.65522,0.65517,0.65522,391100000.0
2007-01-22 20:17:00,0.65523,0.65525,0.6552,0.65523,138400001.0
2007-01-22 20:18:00,0.65522,0.65522,0.6551,0.65516,263600003.0
2007-01-22 20:19:00,0.65518,0.65524,0.65515,0.65515,540799998.0
2007-01-22 20:20:00,0.65518,0.65523,0.65518,0.65522,467099996.0
2007-01-22 20:21:00,0.65523,0.65523,0.65518,0.65523,87600000.0
2007-01-22 20:22:00,0.65523,0.65529,0.65522,0.65529,157300000.0
2007-01-22 20:23:00,0.65528,0.65532,0.65526,0.65527,499100004.0
2007-01-22 20:24:00,0.65518,0.65525,0.65515,0.65515,335300003.0
2007-01-22 20:25:00,0.65516,0.65524,0.65516,0.65523,457799999.0
2007-01-22 20:26:00,0.65523,0.65528,0.6552,0.65525,787700003.0
2007-01-22 20:27:00,0.65521,0.65523,0.65514,0.6552,446899993.0
2007-01-22 20:28:00,0.65523,0.65524,0.65515,0.6552,524099993.0
2007-01-22 20:29:00,0.6552,0.6552,0.6551,0.65515,610700010.0
2007-01-22 20:30:00,0.65518,0.65522,0.65515,0.6552,1820500006.0
2007-01-22 20:31:00,0.65517,0.65517,0.65507,0.6551,1094100001.0
2007-01-22 20:32:00,0.65512,0.65516,0.65506,0.65514,1469199995.0
2007-01-22 20:33:00,0.65514,0.65516,0.65512,0.65515,342099999.0
2007-01-22 20:34:00,0.65512,0.65515,0.65512,0.65512,386800002.0
2007-01-22 20:35:00,0.65514,0.65514,0.65507,0.65511,416300004.0
2007-01-22 20:36:00,0.65512,0.65517,0.6551,0.6551,331300000.0
2007-01-22 20:37:00,0.65511,0.65516,0.65507,0.65508,591199997.0
2007-01-22 20:38:00,0.65505,0.65519,0.65505,0.6551,870899997.0
2007-01-22 20:39:00,0.65509,0.65512,0.65506,0.65509,588500008.0
2007-01-22 20:40:00,0.65506,0.65516,0.65506,0.65516,307500001.0
2007-01-22 20:41:00,0.65514,0.65516,0.65509,0.65514,395599999.0
2007-01-22 20:42:00,0.65513,0.65517,0.65512,0.65512,116099998.0
2007-01-22 20:43:00,0.65517,0.65521,0.65511,0.65515,681599996.0
2007-01-22 20:44:00,0.65515,0.6552,0.65511,0.65518,706599996.0
2007-01-22 20:45:00,0.6552,0.6552,0.65515,0.65517,334900003.0
2007-01-22 20:46:00,0.65524,0.65526,0.6552,0.65522,210200000.0
2007-01-22 20:47:00,0.65522,0.65528,0.6552,0.65522,520600006.0
2007-01-22 20:48:00,0.6552,0.65528,0.65518,0.6552,910599998.0
2007-01-22 20:49:00,0.65522,0.65525,0.6552,0.65525,139700003.0
2007-01-22 20:50:00,0.65525,0.65525,0.65518,0.65523,1129500003.0
2007-01-22 20:51:00,0.6552,0.65525,0.6552,0.65522,653699997.0
2007-01-22 20:52:00,0.65524,0.65524,0.65516,0.65521,683300003.0
2007-01-22 20:53:00,0.65523,0.65523,0.65511,0.65517,716699999.0
2007-01-22 20:54:00,0.65524,0.65524,0.65512,0.65517,526800000.0
2007-01-22 20:55:00,0.65515,0.65515,0.6551,0.65513,398299995.0
2007-01-22 20:56:00,0.65518,0.65526,0.65512,0.65512,936700005.0
2007-01-22 20:57:00,0.65507,0.65519,0.65507,0.65515,1110800004.0
2007-01-22 20:58:00,0.65515,0.65522,0.65515,0.6552,595300000.0
2007-01-22 20:59:00,0.6552,0.65521,0.65511,0.65514,1726899994.0
2007-01-22 21:00:00,0.65518,0.6552,0.65514,0.65517,1869600003.0
2007-01-22 21:01:00,0.65517,0.65524,0.65514,0.65516,1348200006.0
2007-01-22 21:02:00,0.65516,0.65519,0.65509,0.65512,567900000.0
2007-01-22 21:03:00,0.6551,0.65516,0.65505,0.6551,742599989.0
2007-01-22 21:04:00,0.65511,0.65512,0.65507,0.65511,463999999.0
2007-01-22 21:05:00,0.6551,0.65515,0.65508,0.65513,818799997.0
2007-01-22 21:06:00,0.65512,0.65512,0.65503,0.65508,664099994.0
2007-01-22 21:07:00,0.6551,0.65514,0.6551,0.65512,210099996.0
2007-01-22 21:08:00,0.65513,0.65515,0.65507,0.65511,150299998.0
2007-01-22 21:09:00,0.65515,0.65523,0.65509,0.65518,379299996.0
2007-01-22 21:10:00,0.65519,0.65519,0.65516,0.65516,153400002.0
2007-01-22 21:11:00,0.65517,0.65519,0.65515,0.65515,210400000.0
2007-01-22 21:12:00,0.65517,0.6552,0.65517,0.6552,78300002.0
2007-01-22 21:13:00,0.65517,0.65521,0.65516,0.65517,355799999.0
2007-01-22 21:14:00,0.65521,0.65527,0.65519,0.65523,616499990.0
2007-01-22 21:15:00,0.65521,0.65521,0.6551,0.65515,297500005.0
2007-01-22 21:16:00,0.65513,0.65526,0.65513,0.65526,396199998.0
2007-01-22 21:17:00,0.65527,0.65527,0.6552,0.65523,263900006.0
2007-01-22 21:18:00,0.65522,0.65528,0.65522,0.65525,82900000.0
2007-01-22 21:19:00,0.6552,0.65526,0.65519,0.6552,414400002.0
2007-01-22 21:20:00,0.65523,0.65523,0.65515,0.65517,1160299993.0
2007-01-22 21:21:00,0.65516,0.65523,0.65516,0.65522,234200000.0
2007-01-22 21:22:00,0.65525,0.65525,0.65521,0.65523,725099997.0
2007-01-22 21:23:00,0.65522,0.65522,0.6552,0.6552,20100001.0
2007-01-22 21:24:00,0.65523,0.65523,0.65514,0.65518,176199999.0
2007-01-22 21:25:00,0.65518,0.65518,0.65511,0.65517,207000004.0
2007-01-22 21:26:00,0.65521,0.65523,0.65521,0.65521,48500000.0
2007-01-22 21:27:00,0.65525,0.65525,0.65522,0.65525,202400001.0
2007-01-22 21:28:00,0.65527,0.65532,0.65522,0.65524,261799996.0
2007-01-22 21:29:00,0.65522,0.65522,0.65519,0.65521,53700000.0
2007-01-22 21:30:00,0.65518,0.65523,0.65517,0.65523,41200000.0
2007-01-22 21:31:00,0.65523,0.65524,0.65517,0.65518,272500000.0
2007-01-22 21:32:00,0.65518,0.65521,0.65511,0.65515,637900003.0
2007-01-22 21:33:00,0.65516,0.65523,0.65516,0.65518,429599996.0
2007-01-22 21:34:00,0.65518,0.6552,0.65517,0.65518,733799990.0
2007-01-22 21:35:00,0.65519,0.65519,0.65511,0.65513,229800002.0
2007-01-22 21:36:00,0.65516,0.65516,0.65511,0.65513,147600002.0
2007-01-22 21:37:00,0.65522,0.65523,0.65515,0.65516,200599999.0
2007-01-22 21:38:00,0.65512,0.65518,0.65512,0.65518,142000000.0
2007-01-22 21:39:00,0.65513,0.65521,0.65513,0.65521,113900002.0
2007-01-22 21:40:00,0.65516,0.6552,0.65512,0.65512,167800001.0
2007-01-22 21:41:00,0.65513,0.65516,0.65512,0.65514,95300001.0
2007-01-22 21:42:00,0.65512,0.65516,0.6551,0.65515,164999997.0
2007-01-22 21:43:00,0.65512,0.65517,0.65507,0.65515,347800005.0
2007-01-22 21:44:00,0.65516,0.65517,0.6551,0.65516,545099999.0
2007-01-22 21:45:00,0.65516,0.65517,0.65516,0.65516,57600000.0
2007-01-22 21:46:00,0.65516,0.6552,0.65516,0.6552,467199997.0
2007-01-22 21:47:00,0.65518,0.65519,0.65512,0.65512,168599996.0
2007-01-22 21:48:00,0.65512,0.65516,0.6551,0.65516,91199999.0
2007-01-22 21:49:00,0.65519,0.65527,0.65517,0.65527,96799998.0
2007-01-22 21:50:00,0.6553,0.65535,0.65527,0.65533,138599997.0
2007-01-22 21:51:00,0.65535,0.65538,0.6553,0.65532,310100002.0
2007-01-22 21:52:00,0.65528,0.65532,0.65525,0.65525,164000000.0
2007-01-22 21:53:00,0.65531,0.65532,0.65524,0.65524,81300002.0
2007-01-22 21:54:00,0.65522,0.65528,0.65521,0.65528,291299999.0
2007-01-22 21:55:00,0.65526,0.65526,0.6552,0.6552,172599999.0
2007-01-22 21:56:00,0.65523,0.65528,0.6552,0.6552,197300002.0
2007-01-22 21:57:00,0.65522,0.65526,0.65517,0.65522,330700002.0
2007-01-22 21:58:00,0.65522,0.65522,0.65522,0.65522,118300001.0
2007-01-22 21:59:00,0.65525,0.65534,0.65519,0.65534,534899993.0
2007-01-22 22:00:00,0.65531,0.65534,0.65528,0.65533,296800001.0
2007-01-22 22:01:00,0.65535,0.65538,0.6553,0.65535,338299998.0
2007-01-22 22:02:00,0.65535,0.65538,0.6553,0.6553,390800000.0
2007-01-22 22:03:00,0.6553,0.65533,0.65528,0.65533,536500002.0
2007-01-22 22:04:00,0.65531,0.65532,0.65521,0.65528,358800000.0
2007-01-22 22:05:00,0.65524,0.65527,0.6552,0.6552,82599998.0
2007-01-22 22:06:00,0.6552,0.65522,0.65519,0.65522,185300002.0
2007-01-22 22:07:00,0.65522,0.6553,0.65522,0.65528,52700001.0
2007-01-22 22:08:00,0.65522,0.6553,0.65522,0.65525,314399998.0
2007-01-22 22:09:00,0.65527,0.6553,0.65527,0.6553,130899998.0
2007-01-22 22:10:00,0.65527,0.65533,0.65525,0.65528,141700001.0
2007-01-22 22:11:00,0.65528,0.65528,0.65525,0.65526,108700001.0
2007-01-22 22:12:00,0.65523,0.65523,0.65519,0.65522,523399993.0
2007-01-22 22:13:00,0.65522,0.65522,0.65522,0.65522,117200003.0
2007-01-22 22:14:00,0.65522,0.65525,0.65522,0.65525,77699997.0
2007-01-22 22:15:00,0.65523,0.65524,0.65516,0.65521,557500005.0
2007-01-22 22:16:00,0.65523,0.65529,0.65523,0.65523,615299997.0
2007-01-22 22:17:00,0.65525,0.65525,0.65525,0.65525,10400000.0
2007-01-22 22:18:00,0.65523,0.65523,0.65522,0.65522,67200002.0
2007-01-22 22:19:00,0.65521,0.65522,0.65518,0.65518,138999999.0
2007-01-22 22:20:00,0.6552,0.65526,0.65519,0.65526,83800000.0
2007-01-22 22:21:00,0.65521,0.65524,0.65498,0.65518,497600009.0
2007-01-22 22:22:00,0.65527,0.6553,0.65525,0.65525,285199998.0
2007-01-22 22:23:00,0.65522,0.65533,0.6552,0.6552,440700003.0
2007-01-22 22:24:00,0.65521,0.65526,0.65518,0.65523,271899998.0
2007-01-22 22:25:00,0.6552,0.65525,0.65519,0.65521,258999998.0
2007-01-22 22:26:00,0.65518,0.65523,0.65517,0.65522,338799997.0
2007-01-22 22:27:00,0.65522,0.65522,0.65522,0.65522,84100001.0
2007-01-22 22:28:00,0.65521,0.65523,0.65515,0.65518,187099992.0
2007-01-22 22:29:00,0.65525,0.65525,0.6552,0.6552,429000004.0
2007-01-22 22:30:00,0.65522,0.65522,0.6552,0.65521,41100000.0
2007-01-22 22:31:00,0.65523,0.65523,0.6552,0.6552,85300000.0
2007-01-22 22:32:00,0.65521,0.65521,0.65514,0.65515,256600003.0
2007-01-22 22:33:00,0.65515,0.65516,0.65511,0.65513,160200001.0
2007-01-22 22:34:00,0.65514,0.6552,0.65514,0.65515,297999995.0
2007-01-22 22:35:00,0.65515,0.65518,0.65508,0.65518,268199998.0
2007-01-22 22:36:00,0.65517,0.65517,0.6551,0.65514,80599999.0
2007-01-22 22:37:00,0.65517,0.65522,0.65515,0.65515,330999997.0
2007-01-22 22:38:00,0.65518,0.65518,0.65517,0.65517,66100000.0
2007-01-22 22:39:00,0.65515,0.65516,0.65509,0.65516,240400002.0
2007-01-22 22:40:00,0.65515,0.65517,0.65513,0.65515,347500000.0
2007-01-22 22:41:00,0.65515,0.65519,0.65512,0.65519,314100001.0
2007-01-22 22:42:00,0.65507,0.65516,0.65507,0.65514,298499994.0
2007-01-22 22:43:00,0.65517,0.65517,0.65517,0.65517,100799999.0
2007-01-22 22:44:00,0.65521,0.65524,0.65518,0.65524,169199996.0
2007-01-22 22:45:00,0.65525,0.65525,0.65511,0.65511,178500002.0
2007-01-22 22:46:00,0.65518,0.65518,0.65505,0.65517,91299999.0
2007-01-22 22:47:00,0.65516,0.65519,0.65507,0.65507,176900002.0
2007-01-22 22:48:00,0.65505,0.65516,0.65505,0.65508,295899995.0
2007-01-22 22:49:00,0.65516,0.65516,0.65505,0.65505,143600001.0
2007-01-22 22:50:00,0.65512,0.65516,0.65512,0.65512,127599997.0
2007-01-22 22:51:00,0.65513,0.65513,0.6551,0.65513,102200002.0
2007-01-22 22:52:00,0.65513,0.65513,0.6551,0.6551,184299994.0
2007-01-22 22:53:00,0.65508,0.65514,0.65506,0.65512,109000000.0
2007-01-22 22:54:00,0.65513,0.6552,0.65513,0.65513,211799998.0
2007-01-22 22:55:00,0.65514,0.65519,0.65514,0.65517,91200000.0
2007-01-22 22:56:00,0.65517,0.65517,0.65512,0.65514,107700001.0
2007-01-22 22:57:00,0.65511,0.65515,0.6551,0.65513,233299993.0
2007-01-22 22:58:00,0.65514,0.65521,0.6551,0.65518,551599996.0
2007-01-22 22:59:00,0.65519,0.65519,0.65507,0.65507,241000000.0
2007-01-22 23:00:00,0.655,0.65537,0.655,0.65523,127000000.0
2007-01-22 23:01:00,0.65518,0.65521,0.65518,0.65521,61600001.0
2007-01-22 23:02:00,0.6552,0.65526,0.65518,0.65518,204400001.0
2007-01-22 23:03:00,0.65523,0.65523,0.65514,0.6552,230600001.0
2007-01-22 23:04:00,0.6552,0.6552,0.65515,0.65517,118999998.0
2007-01-22 23:05:00,0.65516,0.6552,0.65513,0.6552,187899998.0
2007-01-22 23:06:00,0.6552,0.65522,0.65518,0.6552,202399998.0
2007-01-22 23:07:00,0.65518,0.65518,0.65512,0.65514,113400001.0
2007-01-22 23:08:00,0.65515,0.6552,0.65515,0.65517,76699998.0
2007-01-22 23:09:00,0.65519,0.65521,0.65512,0.65516,127699999.0
2007-01-22 23:10:00,0.65513,0.65518,0.65512,0.65518,79800001.0
2007-01-22 23:11:00,0.65522,0.65522,0.65512,0.65516,159600001.0
2007-01-22 23:12:00,0.65517,0.6552,0.65514,0.6552,100199999.0
2007-01-22 23:13:00,0.65512,0.65519,0.65512,0.65519,143399999.0
2007-01-22 23:14:00,0.65515,0.65519,0.65511,0.65512,188799997.0
2007-01-22 23:15:00,0.65515,0.65519,0.65514,0.65519,178200004.0
2007-01-22 23:16:00,0.65516,0.65519,0.65516,0.65518,87299998.0
2007-01-22 23:17:00,0.65525,0.65528,0.6552,0.65528,163500001.0
2007-01-22 23:18:00,0.65522,0.65522,0.6552,0.6552,50999998.0
2007-01-22 23:19:00,0.65523,0.65523,0.65519,0.65522,143000001.0
2007-01-22 23:20:00,0.65523,0.65525,0.65522,0.65525,138100002.0
2007-01-22 23:21:00,0.65521,0.65523,0.65519,0.65519,33500000.0
2007-01-22 23:22:00,0.65519,0.65524,0.65514,0.65514,138900000.0
2007-01-22 23:23:00,0.65518,0.65527,0.65515,0.65515,241300001.0
2007-01-22 23:24:00,0.65514,0.65517,0.65511,0.65517,214599997.0
2007-01-22 23:25:00,0.65511,0.65514,0.65509,0.65512,150699998.0
2007-01-22 23:26:00,0.65511,0.65515,0.6551,0.65515,98300002.0
2007-01-22 23:27:00,0.65512,0.65512,0.65512,0.65512,10600000.0
2007-01-22 23:28:00,0.65518,0.65518,0.65515,0.65515,23099999.0
2007-01-22 23:29:00,0.65511,0.65516,0.65506,0.65509,72799998.0
2007-01-22 23:30:00,0.65512,0.65515,0.6551,0.65513,117399999.0
2007-01-22 23:31:00,0.65515,0.65518,0.6551,0.65515,77599998.0
2007-01-22 23:32:00,0.65516,0.65518,0.65512,0.65518,175799999.0
2007-01-22 23:33:00,0.65524,0.65525,0.65519,0.65525,173899996.0
2007-01-22 23:34:00,0.65523,0.65523,0.65517,0.65521,114999999.0
2007-01-22 23:35:00,0.65518,0.65528,0.65489,0.65528,191500003.0
2007-01-22 23:36:00,0.6552,0.6552,0.65516,0.65516,62199999.0
2007-01-22 23:37:00,0.65518,0.65524,0.65517,0.65524,102699998.0
2007-01-22 23:38:00,0.65515,0.65527,0.65504,0.65508,209300003.0
2007-01-22 23:39:00,0.65525,0.65528,0.65522,0.65525,110000000.0
2007-01-22 23:40:00,0.65519,0.65519,0.65514,0.65514,69399999.0
2007-01-22 23:41:00,0.65512,0.65512,0.6551,0.6551,108699999.0
2007-01-22 23:42:00,0.65511,0.65512,0.65509,0.65512,29100001.0
2007-01-22 23:43:00,0.65511,0.65512,0.65507,0.65512,90200000.0
2007-01-22 23:44:00,0.65513,0.65513,0.6551,0.65512,95100000.0
2007-01-22 23:45:00,0.65512,0.65515,0.65512,0.65515,29100001.0
2007-01-22 23:46:00,0.65515,0.65515,0.65507,0.65507,66400001.0
2007-01-22 23:47:00,0.65512,0.65512,0.65511,0.65511,13300000.0
2007-01-22 23:48:00,0.65515,0.65518,0.65512,0.65512,58300002.0
2007-01-22 23:49:00,0.65508,0.6551,0.65508,0.6551,35300000.0
2007-01-22 23:50:00,0.65509,0.65509,0.65508,0.65508,105199998.0
2007-01-22 23:51:00,0.65513,0.65513,0.65507,0.65507,23900000.0
2007-01-22 23:52:00,0.65505,0.65514,0.65505,0.65514,97299999.0
2007-01-22 23:53:00,0.65512,0.65518,0.65512,0.65512,250699998.0
2007-01-22 23:54:00,0.65516,0.65516,0.65505,0.65505,256599995.0
2007-01-22 23:55:00,0.65512,0.65514,0.65507,0.65511,183399999.0
2007-01-22 23:56:00,0.65508,0.6552,0.65504,0.6551,259000001.0
2007-01-22 23:57:00,0.65511,0.65519,0.65509,0.65512,134899998.0
2007-01-22 23:58:00,0.65515,0.65515,0.65485,0.65485,74400002.0
2007-01-22 23:59:00,0.65512,0.65515,0.65512,0.65515,92000002.0
2007-01-23 00:00:00,0.65511,0.65516,0.65509,0.6551,218300002.0
2007-01-23 00:01:00,0.65513,0.65517,0.6551,0.65517,141200002.0
2007-01-23 00:02:00,0.65515,0.65515,0.6551,0.65511,92800001.0
2007-01-23 00:03:00,0.65513,0.65513,0.65512,0.65512,53500000.0
2007-01-23 00:04:00,0.65508,0.65508,0.65502,0.65502,12700000.0
2007-01-23 00:05:00,0.65502,0.65508,0.65502,0.65508,88599999.0
2007-01-23 00:06:00,0.65511,0.65511,0.65501,0.65505,240499998.0
2007-01-23 00:07:00,0.65507,0.65511,0.65505,0.65505,216999999.0
2007-01-23 00:08:00,0.65508,0.65515,0.65505,0.65506,231299997.0
2007-01-23 00:09:00,0.65508,0.65508,0.65498,0.65498,84900002.0
2007-01-23 00:10:00,0.65501,0.65502,0.65496,0.65496,108599998.0
2007-01-23 00:11:00,0.65501,0.65501,0.65493,0.65493,175600004.0
2007-01-23 00:12:00,0.65493,0.65497,0.65493,0.65497,72100000.0
2007-01-23 00:13:00,0.65496,0.65499,0.65492,0.65499,75200001.0
2007-01-23 00:14:00,0.65497,0.65497,0.65493,0.65493,71600001.0
2007-01-23 00:15:00,0.65499,0.655,0.65494,0.655,40699999.0
2007-01-23 00:16:00,0.65497,0.65507,0.65495,0.65503,125999999.0
2007-01-23 00:17:00,0.65498,0.65509,0.65496,0.655,181499999.0
2007-01-23 00:18:00,0.65498,0.65503,0.65498,0.655,137699997.0
2007-01-23 00:19:00,0.65502,0.65502,0.65498,0.65498,3000000.0
2007-01-23 00:20:00,0.65502,0.65505,0.65502,0.65505,55000000.0
2007-01-23 00:21:00,0.65506,0.65506,0.65502,0.65503,166399999.0
2007-01-23 00:22:00,0.65504,0.65514,0.65504,0.65504,180799997.0
2007-01-23 00:23:00,0.65503,0.65508,0.65498,0.65508,92500001.0
2007-01-23 00:24:00,0.65507,0.6551,0.65499,0.65499,179800000.0
2007-01-23 00:25:00,0.65499,0.65506,0.65499,0.65503,52000002.0
2007-01-23 00:26:00,0.6551,0.6551,0.65507,0.6551,55700001.0
2007-01-23 00:27:00,0.65495,0.65508,0.65488,0.65504,155299999.0
2007-01-23 00:28:00,0.65508,0.65508,0.65499,0.65502,117000001.0
2007-01-23 00:29:00,0.65504,0.65504,0.65497,0.65497,98400001.0
2007-01-23 00:30:00,0.65507,0.65509,0.65504,0.65508,74899998.0
2007-01-23 00:31:00,0.6551,0.65513,0.6551,0.65513,5700000.0
2007-01-23 00:32:00,0.65515,0.65517,0.65512,0.65517,86299998.0
2007-01-23 00:33:00,0.65511,0.65517,0.65509,0.65512,131199999.0
2007-01-23 00:34:00,0.65505,0.65515,0.65505,0.65515,207799998.0
2007-01-23 00:35:00,0.65509,0.65517,0.65508,0.65517,115700000.0
2007-01-23 00:36:00,0.65516,0.65516,0.65505,0.6551,131200000.0
2007-01-23 00:37:00,0.65513,0.65513,0.65509,0.65509,12500000.0
2007-01-23 00:38:00,0.65509,0.65509,0.65505,0.65509,140300000.0
2007-01-23 00:39:00,0.65512,0.65512,0.65502,0.65512,79999998.0
2007-01-23 00:40:00,0.6551,0.6551,0.65503,0.65505,116800000.0
2007-01-23 00:41:00,0.65512,0.65516,0.65509,0.6551,254699996.0
2007-01-23 00:42:00,0.6551,0.65515,0.6551,0.65512,103599998.0
2007-01-23 00:43:00,0.6551,0.65515,0.6551,0.65515,45600000.0
2007-01-23 00:44:00,0.65518,0.65518,0.6551,0.65513,132400000.0
2007-01-23 00:45:00,0.6551,0.65512,0.65506,0.65512,84000001.0
2007-01-23 00:46:00,0.65514,0.65514,0.65506,0.65509,177699996.0
2007-01-23 00:47:00,0.65508,0.65514,0.65508,0.65514,66500000.0
2007-01-23 00:48:00,0.65512,0.65512,0.65508,0.65508,144600001.0
2007-01-23 00:49:00,0.65513,0.65516,0.6551,0.6551,215300004.0
2007-01-23 00:50:00,0.65513,0.65513,0.65505,0.65507,202799999.0
2007-01-23 00:51:00,0.65506,0.6551,0.65495,0.6551,223300003.0
2007-01-23 00:52:00,0.65505,0.6551,0.65505,0.65507,80400000.0
2007-01-23 00:53:00,0.65507,0.65512,0.655,0.65512,64599999.0
2007-01-23 00:54:00,0.65513,0.65513,0.65504,0.65506,108700003.0
2007-01-23 00:55:00,0.65506,0.65506,0.65498,0.65498,234700000.0
2007-01-23 00:56:00,0.65495,0.65502,0.65493,0.655,74999999.0
2007-01-23 00:57:00,0.65502,0.65504,0.65498,0.655,89899996.0
2007-01-23 00:58:00,0.65498,0.65506,0.65498,0.65506,259899999.0
2007-01-23 00:59:00,0.65499,0.65505,0.65497,0.65501,123199999.0
2007-01-23 01:00:00,0.65506,0.65511,0.65506,0.65511,37500001.0
2007-01-23 01:01:00,0.65507,0.65508,0.65507,0.65508,46200002.0
2007-01-23 01:02:00,0.65503,0.65503,0.65502,0.65502,53400002.0
2007-01-23 01:03:00,0.65502,0.65505,0.655,0.655,230600000.0
2007-01-23 01:04:00,0.65502,0.65505,0.655,0.65505,116500001.0
2007-01-23 01:05:00,0.65503,0.65503,0.65497,0.65501,94099998.0
2007-01-23 01:06:00,0.65501,0.65508,0.655,0.65508,204899997.0
2007-01-23 01:07:00,0.65505,0.6551,0.65501,0.65501,75799999.0
2007-01-23 01:08:00,0.65505,0.6551,0.65504,0.65504,160899996.0
2007-01-23 01:09:00,0.65527,0.65527,0.65514,0.65521,177200000.0
2007-01-23 01:10:00,0.65505,0.65505,0.655,0.65503,270099995.0
2007-01-23 01:11:00,0.65506,0.65513,0.65506,0.6551,46300000.0
2007-01-23 01:12:00,0.65507,0.6551,0.65505,0.65508,174900003.0
2007-01-23 01:13:00,0.65508,0.65514,0.65508,0.65514,58400001.0
2007-01-23 01:14:00,0.65513,0.65518,0.65511,0.65513,145000001.0
2007-01-23 01:15:00,0.6551,0.65516,0.65509,0.65516,126400002.0
2007-01-23 01:16:00,0.65518,0.65518,0.65514,0.65516,206299997.0
2007-01-23 01:17:00,0.65514,0.65514,0.65508,0.65508,67299999.0
2007-01-23 01:18:00,0.65507,0.65511,0.65505,0.65506,256199995.0
2007-01-23 01:19:00,0.65509,0.65509,0.655,0.65501,116499999.0
2007-01-23 01:20:00,0.65506,0.6551,0.65502,0.65506,63200002.0
2007-01-23 01:21:00,0.65507,0.65509,0.65504,0.65506,201899997.0
2007-01-23 01:22:00,0.65503,0.65511,0.65503,0.65505,182100002.0
2007-01-23 01:23:00,0.65507,0.65509,0.65503,0.65503,98200001.0
2007-01-23 01:24:00,0.65504,0.65511,0.65502,0.65505,130200001.0
2007-01-23 01:25:00,0.65502,0.65509,0.65501,0.65509,133999998.0
2007-01-23 01:26:00,0.6551,0.6551,0.65505,0.65505,64800001.0
2007-01-23 01:27:00,0.6551,0.6551,0.65505,0.65505,104400001.0
2007-01-23 01:28:00,0.65512,0.65513,0.65508,0.65508,90999998.0
2007-01-23 01:29:00,0.65508,0.65511,0.65505,0.65511,113299999.0
2007-01-23 01:30:00,0.65507,0.65509,0.65501,0.65509,140000001.0
2007-01-23 01:31:00,0.65511,0.65511,0.65504,0.65504,110999997.0
2007-01-23 01:32:00,0.65505,0.65514,0.65503,0.65507,218000004.0
2007-01-23 01:33:00,0.65508,0.65513,0.65508,0.65511,77999999.0
2007-01-23 01:34:00,0.65514,0.65514,0.65507,0.65507,66600001.0
2007-01-23 01:35:00,0.65508,0.65512,0.65507,0.65509,72200002.0
2007-01-23 01:36:00,0.6551,0.6551,0.65504,0.65504,109299999.0
2007-01-23 01:37:00,0.65507,0.65513,0.65507,0.65513,73700001.0
2007-01-23 01:38:00,0.65509,0.65514,0.655,0.65507,173400001.0
2007-01-23 01:39:00,0.6551,0.65512,0.65505,0.65512,54700000.0
2007-01-23 01:40:00,0.65508,0.65513,0.65507,0.65507,137199999.0
2007-01-23 01:41:00,0.65508,0.65513,0.65508,0.65508,197899998.0
2007-01-23 01:42:00,0.65507,0.65509,0.65502,0.65503,144599999.0
2007-01-23 01:43:00,0.65502,0.65502,0.65492,0.65492,99900001.0
2007-01-23 01:44:00,0.65499,0.65499,0.65491,0.65496,95899999.0
2007-01-23 01:45:00,0.65491,0.65496,0.65488,0.65494,144699999.0
2007-01-23 01:46:00,0.65498,0.65501,0.65492,0.65492,91300002.0
2007-01-23 01:47:00,0.65493,0.65497,0.65493,0.65494,84499998.0
2007-01-23 01:48:00,0.65489,0.65494,0.65489,0.6549,136199998.0
2007-01-23 01:49:00,0.65487,0.65491,0.65487,0.6549,66999999.0
2007-01-23 01:50:00,0.65489,0.65494,0.65485,0.65485,26400000.0
2007-01-23 01:51:00,0.65494,0.65506,0.65494,0.65497,186900001.0
2007-01-23 01:52:00,0.6549,0.6549,0.65488,0.6549,124099998.0
2007-01-23 01:53:00,0.6549,0.65494,0.65489,0.65491,151699999.0
2007-01-23 01:54:00,0.65487,0.65492,0.65478,0.65492,201799998.0
2007-01-23 01:55:00,0.65492,0.65493,0.65487,0.65488,113800003.0
2007-01-23 01:56:00,0.65489,0.65499,0.65488,0.65494,233899997.0
2007-01-23 01:57:00,0.6549,0.65497,0.6549,0.65495,159200000.0
2007-01-23 01:58:00,0.65491,0.65493,0.65488,0.65492,125799998.0
2007-01-23 01:59:00,0.65495,0.65495,0.65492,0.65492,88000000.0
2007-01-23 02:00:00,0.65493,0.65495,0.65488,0.65488,99800001.0
2007-01-23 02:01:00,0.65494,0.65497,0.65488,0.6549,149499999.0
2007-01-23 02:02:00,0.65487,0.6549,0.65487,0.6549,181000002.0
2007-01-23 02:03:00,0.65485,0.65487,0.65485,0.65487,6700000.0
2007-01-23 02:04:00,0.65492,0.65494,0.65484,0.65494,60400000.0
2007-01-23 02:05:00,0.65494,0.65495,0.65485,0.65495,196300000.0
2007-01-23 02:06:00,0.6549,0.65491,0.65481,0.65481,156600002.0
2007-01-23 02:07:00,0.65482,0.65482,0.65475,0.65477,254799998.0
2007-01-23 02:08:00,0.65478,0.65484,0.65478,0.6548,180599998.0
2007-01-23 02:09:00,0.65485,0.65485,0.65475,0.65475,92599997.0
2007-01-23 02:10:00,0.65476,0.6548,0.65474,0.65474,114799998.0
2007-01-23 02:11:00,0.65476,0.65476,0.65468,0.65468,55800000.0
2007-01-23 02:12:00,0.6547,0.65472,0.6547,0.65472,58000001.0
2007-01-23 02:13:00,0.65467,0.65468,0.65457,0.65462,123400002.0
2007-01-23 02:14:00,0.65455,0.65459,0.65452,0.65455,125400004.0
2007-01-23 02:15:00,0.65449,0.65458,0.65445,0.65449,204400001.0
2007-01-23 02:16:00,0.65433,0.65438,0.65422,0.65422,194500003.0
2007-01-23 02:17:00,0.65426,0.65431,0.65422,0.65425,61500000.0
2007-01-23 02:18:00,0.65432,0.65433,0.65429,0.65429,115700001.0
2007-01-23 02:19:00,0.65438,0.65442,0.6543,0.65437,259999996.0
2007-01-23 02:20:00,0.65434,0.65438,0.6543,0.65437,143500002.0
2007-01-23 02:21:00,0.65427,0.65427,0.65423,0.65423,156599998.0
2007-01-23 02:22:00,0.65415,0.65422,0.65415,0.65422,183499999.0
2007-01-23 02:23:00,0.65419,0.65433,0.65413,0.65433,56300000.0
2007-01-23 02:24:00,0.65436,0.65436,0.65427,0.65433,106900001.0
2007-01-23 02:25:00,0.65433,0.65433,0.65421,0.65423,59000001.0
2007-01-23 02:26:00,0.65418,0.65436,0.65418,0.65432,165300000.0
2007-01-23 02:27:00,0.65429,0.6544,0.65423,0.65423,134700003.0
2007-01-23 02:28:00,0.65418,0.65418,0.6538,0.6538,123799999.0
2007-01-23 02:29:00,0.65378,0.65379,0.65365,0.65373,228900006.0
2007-01-23 02:30:00,0.65374,0.65391,0.65374,0.65386,73300000.0
2007-01-23 02:31:00,0.65382,0.65385,0.6538,0.65383,159200001.0
2007-01-23 02:32:00,0.65387,0.65398,0.65387,0.65398,83599999.0
2007-01-23 02:33:00,0.65394,0.65405,0.65391,0.65405,157599999.0
2007-01-23 02:34:00,0.65405,0.65408,0.65402,0.65402,110399996.0
2007-01-23 02:35:00,0.65402,0.65408,0.65402,0.65405,192700005.0
2007-01-23 02:36:00,0.65404,0.65409,0.65402,0.65408,203300001.0
2007-01-23 02:37:00,0.65406,0.65411,0.65405,0.65406,123199999.0
2007-01-23 02:38:00,0.65403,0.65406,0.65396,0.65406,86700001.0
2007-01-23 02:39:00,0.65408,0.65408,0.65405,0.65405,40700000.0
2007-01-23 02:40:00,0.65412,0.65417,0.65411,0.65416,78300001.0
2007-01-23 02:41:00,0.6541,0.65422,0.6541,0.6542,210899997.0
2007-01-23 02:42:00,0.65415,0.65422,0.65414,0.65416,190600004.0
2007-01-23 02:43:00,0.65416,0.65424,0.65416,0.6542,117899999.0
2007-01-23 02:44:00,0.65417,0.6542,0.65417,0.6542,208399999.0
2007-01-23 02:45:00,0.65413,0.65416,0.65412,0.65416,46400001.0
2007-01-23 02:46:00,0.6541,0.65419,0.6541,0.65419,66999998.0
2007-01-23 02:47:00,0.6542,0.6542,0.65419,0.65419,12900000.0
2007-01-23 02:48:00,0.65416,0.6542,0.65412,0.6542,164399998.0
2007-01-23 02:49:00,0.6542,0.65422,0.65415,0.65415,118099998.0
2007-01-23 02:50:00,0.65417,0.6542,0.65416,0.6542,115399997.0
2007-01-23 02:51:00,0.65417,0.65417,0.65411,0.65414,39200000.0
2007-01-23 02:52:00,0.6541,0.65413,0.65402,0.65413,136499998.0
2007-01-23 02:53:00,0.65407,0.65408,0.65407,0.65408,98400001.0
2007-01-23 02:54:00,0.65409,0.65413,0.65403,0.65411,125400001.0
2007-01-23 02:55:00,0.65417,0.65417,0.65417,0.65417,40600000.0
2007-01-23 02:56:00,0.65412,0.65412,0.65407,0.65412,64899999.0
2007-01-23 02:57:00,0.65408,0.65412,0.65408,0.65412,13700000.0
2007-01-23 02:58:00,0.65408,0.6543,0.6539,0.6543,201100002.0
2007-01-23 02:59:00,0.65412,0.65414,0.65407,0.65412,120499999.0
2007-01-23 03:00:00,0.65408,0.65408,0.654,0.654,6100000.0
2007-01-23 03:01:00,0.65388,0.65388,0.65384,0.65384,115099998.0
2007-01-23 03:02:00,0.6538,0.6538,0.65371,0.65379,193499996.0
2007-01-23 03:03:00,0.65376,0.65386,0.65376,0.65378,118800001.0
2007-01-23 03:04:00,0.6538,0.65388,0.6538,0.65384,181100002.0
2007-01-23 03:05:00,0.65392,0.65401,0.6539,0.65396,127599997.0
2007-01-23 03:06:00,0.65399,0.65399,0.65384,0.65392,102200000.0
2007-01-23 03:07:00,0.65387,0.65397,0.65387,0.65395,141300000.0
2007-01-23 03:08:00,0.65392,0.65392,0.65389,0.65389,121700001.0
2007-01-23 03:09:00,0.65386,0.6539,0.65379,0.6539,110899997.0
2007-01-23 03:10:00,0.65397,0.65402,0.65396,0.65399,65900001.0
2007-01-23 03:11:00,0.65397,0.65406,0.65396,0.65405,121200000.0
2007-01-23 03:12:00,0.65409,0.65417,0.65405,0.65415,59399999.0
2007-01-23 03:13:00,0.65416,0.65417,0.65416,0.65417,24700000.0
2007-01-23 03:14:00,0.65413,0.65413,0.65403,0.65405,154200000.0
2007-01-23 03:15:00,0.65412,0.65412,0.65402,0.65409,200700003.0
2007-01-23 03:16:00,0.65407,0.65408,0.65397,0.65408,110000003.0
2007-01-23 03:17:00,0.65412,0.65412,0.65409,0.65412,156800001.0
2007-01-23 03:18:00,0.65411,0.65411,0.65404,0.65408,125899998.0
2007-01-23 03:19:00,0.65407,0.65408,0.65403,0.65407,146799999.0
2007-01-23 03:20:00,0.65398,0.65405,0.65398,0.65404,152800001.0
2007-01-23 03:21:00,0.654,0.65411,0.654,0.65403,60399999.0
2007-01-23 03:22:00,0.65407,0.65409,0.65404,0.65406,173199999.0
2007-01-23 03:23:00,0.65406,0.65407,0.65404,0.65406,176899997.0
2007-01-23 03:24:00,0.65403,0.65407,0.65401,0.65404,212800005.0
2007-01-23 03:25:00,0.65404,0.65407,0.654,0.65405,215299997.0
2007-01-23 03:26:00,0.65402,0.65406,0.65399,0.65406,165599999.0
2007-01-23 03:27:00,0.65403,0.65403,0.65397,0.65397,151200000.0
2007-01-23 03:28:00,0.65398,0.65398,0.65398,0.65398,34500000.0
2007-01-23 03:29:00,0.65395,0.65397,0.65395,0.65397,20700001.0
2007-01-23 03:30:00,0.65395,0.65396,0.65395,0.65396,23600000.0
2007-01-23 03:31:00,0.654,0.654,0.65394,0.65394,12000000.0
2007-01-23 03:32:00,0.65396,0.65406,0.65396,0.65406,72100003.0
2007-01-23 03:33:00,0.65403,0.65412,0.65403,0.65404,210700001.0
2007-01-23 03:34:00,0.65409,0.6541,0.65404,0.65408,204900004.0
2007-01-23 03:35:00,0.65413,0.65414,0.6541,0.65411,148399998.0
2007-01-23 03:36:00,0.65412,0.65412,0.65411,0.65411,37199998.0
2007-01-23 03:37:00,0.65413,0.65413,0.65404,0.65404,132400001.0
2007-01-23 03:38:00,0.65407,0.65411,0.65407,0.65409,133000001.0
2007-01-23 03:39:00,0.65412,0.65413,0.65407,0.65407,105200000.0
2007-01-23 03:40:00,0.65405,0.65407,0.65405,0.65407,14700000.0
2007-01-23 03:41:00,0.65404,0.65405,0.65401,0.65405,147600000.0
2007-01-23 03:42:00,0.65406,0.65408,0.65404,0.65407,99100000.0
2007-01-23 03:43:00,0.65404,0.65414,0.65404,0.65408,122600000.0
2007-01-23 03:44:00,0.65412,0.65413,0.65409,0.65411,102799999.0
2007-01-23 03:45:00,0.65406,0.6541,0.65405,0.6541,194700004.0
2007-01-23 03:46:00,0.65404,0.65407,0.654,0.65406,242000004.0
2007-01-23 03:47:00,0.65405,0.65405,0.65404,0.65404,58400000.0
2007-01-23 03:48:00,0.65404,0.6541,0.65399,0.65409,128700001.0
2007-01-23 03:49:00,0.65409,0.65409,0.65402,0.65404,123499999.0
2007-01-23 03:50:00,0.65401,0.65405,0.65401,0.65404,102600002.0
2007-01-23 03:51:00,0.65405,0.65408,0.65405,0.65408,10300000.0
2007-01-23 03:52:00,0.65411,0.65411,0.65407,0.65407,19900000.0
2007-01-23 03:53:00,0.65407,0.65407,0.65394,0.65399,188200001.0
2007-01-23 03:54:00,0.65405,0.65405,0.65397,0.65403,205899998.0
2007-01-23 03:55:00,0.654,0.654,0.65396,0.65397,130000001.0
2007-01-23 03:56:00,0.65396,0.65403,0.65396,0.65396,131199999.0
2007-01-23 03:57:00,0.65403,0.65408,0.654,0.65408,57000000.0
2007-01-23 03:58:00,0.65402,0.65406,0.654,0.654,193699999.0
2007-01-23 03:59:00,0.65393,0.65401,0.65393,0.654,71899999.0
2007-01-23 04:00:00,0.65402,0.65406,0.65401,0.65403,103799999.0
2007-01-23 04:01:00,0.65398,0.65405,0.65395,0.65405,147400001.0
2007-01-23 04:02:00,0.65403,0.65403,0.65399,0.65403,164400004.0
2007-01-23 04:03:00,0.65409,0.65409,0.65404,0.65405,138300000.0
2007-01-23 04:04:00,0.65406,0.65407,0.65401,0.65402,132500000.0
2007-01-23 04:05:00,0.65408,0.6541,0.65408,0.6541,16900000.0
2007-01-23 04:06:00,0.65411,0.65411,0.65408,0.65408,42200000.0
2007-01-23 04:07:00,0.65403,0.65403,0.65402,0.65402,47799998.0
2007-01-23 04:08:00,0.654,0.654,0.65397,0.65397,105500004.0
2007-01-23 04:09:00,0.65402,0.65403,0.65402,0.65403,47299999.0
2007-01-23 04:10:00,0.65403,0.65403,0.65397,0.65401,51500001.0
2007-01-23 04:11:00,0.65403,0.65412,0.654,0.65402,222899999.0
2007-01-23 04:12:00,0.65407,0.65408,0.65407,0.65407,72500001.0
2007-01-23 04:13:00,0.65408,0.65414,0.65408,0.65413,83900003.0
2007-01-23 04:14:00,0.6541,0.6541,0.65407,0.65407,19900000.0
2007-01-23 04:15:00,0.65413,0.65416,0.65409,0.65413,70600002.0
2007-01-23 04:16:00,0.65411,0.65412,0.65411,0.65412,20600000.0
2007-01-23 04:17:00,0.65408,0.65408,0.65399,0.65402,168999998.0
2007-01-23 04:18:00,0.65404,0.65406,0.654,0.65406,151200002.0
2007-01-23 04:19:00,0.65405,0.65411,0.65405,0.65409,168800003.0
2007-01-23 04:20:00,0.6541,0.65411,0.65404,0.65404,84100001.0
2007-01-23 04:21:00,0.65397,0.65399,0.65397,0.65399,102299997.0
2007-01-23 04:22:00,0.65401,0.65405,0.654,0.654,205700002.0
2007-01-23 04:23:00,0.65407,0.65407,0.65407,0.65407,35099998.0
2007-01-23 04:24:00,0.654,0.65405,0.654,0.65405,44699999.0
2007-01-23 04:25:00,0.65403,0.65403,0.65402,0.65402,13400000.0
2007-01-23 04:26:00,0.65402,0.65404,0.65395,0.65401,76699998.0
2007-01-23 04:27:00,0.654,0.65403,0.65395,0.65403,39400001.0
2007-01-23 04:28:00,0.65399,0.65405,0.65395,0.65395,160999996.0
2007-01-23 04:29:00,0.65397,0.65398,0.65397,0.65398,32700001.0
2007-01-23 04:30:00,0.65395,0.65395,0.65385,0.65385,157900005.0
2007-01-23 04:31:00,0.65385,0.65396,0.65385,0.65392,86799997.0
2007-01-23 04:32:00,0.65394,0.65398,0.65386,0.65386,134800003.0
2007-01-23 04:33:00,0.65384,0.65394,0.65379,0.65394,106899998.0
2007-01-23 04:34:00,0.65387,0.65391,0.65385,0.65391,75700002.0
2007-01-23 04:35:00,0.65392,0.65392,0.65382,0.65392,150000001.0
2007-01-23 04:36:00,0.65394,0.65396,0.65388,0.65396,88500001.0
2007-01-23 04:37:00,0.65389,0.65398,0.65389,0.65398,124299999.0
2007-01-23 04:38:00,0.65395,0.65397,0.6539,0.65397,107100004.0
2007-01-23 04:39:00,0.65394,0.65396,0.65387,0.6539,182000001.0
2007-01-23 04:40:00,0.65393,0.65393,0.6539,0.6539,4100000.0
2007-01-23 04:41:00,0.65394,0.65394,0.6539,0.65392,213400003.0
2007-01-23 04:42:00,0.65386,0.65396,0.65386,0.65394,209700003.0
2007-01-23 04:43:00,0.6539,0.65395,0.65388,0.65393,108399997.0
2007-01-23 04:44:00,0.6539,0.65393,0.65387,0.65392,278200001.0
2007-01-23 04:45:00,0.65387,0.65393,0.65382,0.65382,145000000.0
2007-01-23 04:46:00,0.65378,0.65378,0.65373,0.65377,107199998.0
2007-01-23 04:47:00,0.65373,0.65373,0.65366,0.65367,39399998.0
2007-01-23 04:48:00,0.65367,0.65372,0.65363,0.65364,131700001.0
2007-01-23 04:49:00,0.65362,0.65365,0.6536,0.65362,199799999.0
2007-01-23 04:50:00,0.6536,0.6537,0.65356,0.6537,131700000.0
2007-01-23 04:51:00,0.65365,0.65365,0.65359,0.65359,16000000.0
2007-01-23 04:52:00,0.65354,0.65356,0.65353,0.65356,124800000.0
2007-01-23 04:53:00,0.65355,0.65358,0.6535,0.65355,188999999.0
2007-01-23 04:54:00,0.65353,0.65353,0.65351,0.65351,40599998.0
2007-01-23 04:55:00,0.6535,0.6536,0.6535,0.65354,145499996.0
2007-01-23 04:56:00,0.65353,0.65359,0.65352,0.65358,130200000.0
2007-01-23 04:57:00,0.6535,0.65361,0.65347,0.65361,53499999.0
2007-01-23 04:58:00,0.65358,0.65358,0.6535,0.65355,109400002.0
2007-01-23 04:59:00,0.65357,0.65357,0.65348,0.65353,188900004.0
2007-01-23 05:00:00,0.65354,0.65357,0.65354,0.65357,79900002.0
2007-01-23 05:01:00,0.65355,0.65359,0.65352,0.65353,186399999.0
2007-01-23 05:02:00,0.65355,0.65363,0.65351,0.65363,113300002.0
2007-01-23 05:03:00,0.65368,0.65368,0.65363,0.65363,68800000.0
2007-01-23 05:04:00,0.65365,0.65365,0.65357,0.65363,200899999.0
2007-01-23 05:05:00,0.65361,0.6537,0.65361,0.65368,74899998.0
2007-01-23 05:06:00,0.6537,0.6537,0.65365,0.65367,231599997.0
2007-01-23 05:07:00,0.65366,0.65366,0.65364,0.65364,31100001.0
2007-01-23 05:08:00,0.65364,0.65368,0.6536,0.6536,167400003.0
2007-01-23 05:09:00,0.6536,0.65371,0.6536,0.65371,150899999.0
2007-01-23 05:10:00,0.65367,0.65368,0.65365,0.65365,54200001.0
2007-01-23 05:11:00,0.65367,0.6537,0.65362,0.65365,177400001.0
2007-01-23 05:12:00,0.65371,0.65371,0.65365,0.65365,60600002.0
2007-01-23 05:13:00,0.65365,0.65365,0.6536,0.65365,98899999.0
2007-01-23 05:14:00,0.65365,0.65365,0.65358,0.65362,191099998.0
2007-01-23 05:15:00,0.65362,0.65368,0.65361,0.65366,186600003.0
2007-01-23 05:16:00,0.65369,0.65387,0.65365,0.65387,146000000.0
2007-01-23 05:17:00,0.65384,0.65384,0.65376,0.65377,65600001.0
2007-01-23 05:18:00,0.65373,0.65384,0.65373,0.65384,59399999.0
2007-01-23 05:19:00,0.65388,0.65388,0.65387,0.65387,27600000.0
2007-01-23 05:20:00,0.65383,0.65383,0.65383,0.65383,15200000.0
2007-01-23 05:21:00,0.65384,0.65387,0.65382,0.65382,59200000.0
2007-01-23 05:22:00,0.65382,0.65382,0.6538,0.65382,62200000.0
2007-01-23 05:23:00,0.65384,0.65384,0.65379,0.65382,73100000.0
2007-01-23 05:24:00,0.65382,0.65385,0.6538,0.6538,184000000.0
2007-01-23 05:25:00,0.65382,0.65384,0.65378,0.65384,35200000.0
2007-01-23 05:26:00,0.65378,0.65383,0.65375,0.65375,160100001.0
2007-01-23 05:27:00,0.65377,0.65382,0.65377,0.65378,122599998.0
2007-01-23 05:28:00,0.65377,0.65385,0.65377,0.65381,97600001.0
2007-01-23 05:29:00,0.65382,0.65383,0.65378,0.65382,196699999.0
2007-01-23 05:30:00,0.65385,0.65392,0.65381,0.65388,131599996.0
2007-01-23 05:31:00,0.65393,0.65393,0.65382,0.65387,175600002.0
2007-01-23 05:32:00,0.65386,0.654,0.65386,0.65393,165600002.0
2007-01-23 05:33:00,0.65398,0.65406,0.65391,0.65391,123200000.0
2007-01-23 05:34:00,0.65386,0.65394,0.65386,0.65392,108400000.0
2007-01-23 05:35:00,0.65393,0.65394,0.6539,0.65394,55999999.0
2007-01-23 05:36:00,0.65392,0.65393,0.65386,0.65392,63699998.0
2007-01-23 05:37:00,0.65389,0.65392,0.65386,0.65392,84699999.0
2007-01-23 05:38:00,0.65393,0.65395,0.65393,0.65395,36600000.0
2007-01-23 05:39:00,0.65392,0.65392,0.6539,0.6539,32600000.0
2007-01-23 05:40:00,0.65397,0.65397,0.65392,0.65395,48100000.0
2007-01-23 05:41:00,0.65395,0.65395,0.65393,0.65395,106800002.0
2007-01-23 05:42:00,0.65393,0.65395,0.65393,0.65395,116999998.0
2007-01-23 05:43:00,0.65393,0.65393,0.65393,0.65393,32700001.0
2007-01-23 05:44:00,0.65383,0.65414,0.65377,0.65388,278400000.0
2007-01-23 05:45:00,0.65392,0.65393,0.65383,0.65383,118999999.0
2007-01-23 05:46:00,0.65391,0.65394,0.6539,0.6539,138000003.0
2007-01-23 05:47:00,0.65385,0.65395,0.65385,0.65394,213899996.0
2007-01-23 05:48:00,0.65397,0.65398,0.65372,0.65388,267700001.0
2007-01-23 05:49:00,0.65393,0.65395,0.65385,0.65385,185299998.0
2007-01-23 05:50:00,0.65392,0.65396,0.65392,0.65394,70399997.0
2007-01-23 05:51:00,0.65398,0.65398,0.6539,0.65395,154799997.0
2007-01-23 05:52:00,0.65393,0.65395,0.65386,0.65392,132200001.0
2007-01-23 05:53:00,0.6539,0.65395,0.65386,0.65388,127099999.0
2007-01-23 05:54:00,0.65389,0.65397,0.65389,0.65395,17700000.0
2007-01-23 05:55:00,0.65394,0.65394,0.65387,0.65387,18600000.0
2007-01-23 05:56:00,0.65387,0.65395,0.65387,0.65395,20100000.0
2007-01-23 05:57:00,0.65392,0.65397,0.65392,0.65395,85200000.0
2007-01-23 05:58:00,0.65391,0.65404,0.65391,0.65404,52100000.0
2007-01-23 05:59:00,0.65403,0.65403,0.65403,0.65403,2400000.0
2007-01-23 06:00:00,0.65402,0.65404,0.65399,0.65404,225800001.0
2007-01-23 06:01:00,0.65396,0.65396,0.65396,0.65396,9600000.0
2007-01-23 06:02:00,0.65389,0.6539,0.65389,0.6539,55299999.0
2007-01-23 06:03:00,0.65395,0.65397,0.65392,0.65392,112300003.0
2007-01-23 06:04:00,0.65393,0.65396,0.65387,0.6539,135100000.0
2007-01-23 06:05:00,0.65391,0.65394,0.65388,0.65394,125899999.0
2007-01-23 06:06:00,0.6539,0.65395,0.6539,0.65393,105300000.0
2007-01-23 06:07:00,0.65394,0.65394,0.65387,0.6539,138299996.0
2007-01-23 06:08:00,0.65392,0.65392,0.65391,0.65391,51799999.0
2007-01-23 06:09:00,0.65397,0.65398,0.65387,0.65387,53100000.0
2007-01-23 06:10:00,0.65392,0.65394,0.65387,0.65394,67200000.0
2007-01-23 06:11:00,0.65395,0.65395,0.65392,0.65392,86300001.0
2007-01-23 06:12:00,0.65394,0.65394,0.6539,0.65392,230599997.0
2007-01-23 06:13:00,0.65392,0.65392,0.65392,0.65392,16700001.0
2007-01-23 06:14:00,0.6539,0.65397,0.6539,0.65395,143400000.0
2007-01-23 06:15:00,0.6539,0.65393,0.65385,0.65385,38400000.0
2007-01-23 06:16:00,0.6539,0.65395,0.65388,0.65395,121300000.0
2007-01-23 06:17:00,0.65391,0.65391,0.65377,0.65379,143200000.0
2007-01-23 06:18:00,0.65385,0.65385,0.65378,0.65382,124499999.0
2007-01-23 06:19:00,0.65384,0.6539,0.65383,0.65388,186999998.0
2007-01-23 06:20:00,0.65379,0.65391,0.65379,0.65391,104700003.0
2007-01-23 06:21:00,0.65393,0.65393,0.65385,0.65386,70399999.0
2007-01-23 06:22:00,0.65386,0.65391,0.65385,0.6539,90600000.0
2007-01-23 06:23:00,0.65389,0.6539,0.65383,0.65387,84299997.0
2007-01-23 06:24:00,0.65385,0.65391,0.65382,0.65382,253499997.0
2007-01-23 06:25:00,0.65382,0.65388,0.65382,0.65384,79200003.0
2007-01-23 06:26:00,0.65385,0.6539,0.65385,0.65387,121400002.0
2007-01-23 06:27:00,0.65386,0.65387,0.65382,0.65383,174999999.0
2007-01-23 06:28:00,0.65386,0.65386,0.65379,0.65379,13500000.0
2007-01-23 06:29:00,0.65387,0.65388,0.65384,0.65385,153399995.0
2007-01-23 06:30:00,0.65383,0.65389,0.6538,0.65389,99900003.0
2007-01-23 06:31:00,0.65388,0.6539,0.65383,0.65386,173800000.0
2007-01-23 06:32:00,0.65388,0.65388,0.65387,0.65387,84500000.0
2007-01-23 06:33:00,0.65383,0.65383,0.65383,0.65383,16700001.0
2007-01-23 06:34:00,0.65387,0.65391,0.65387,0.65391,80599998.0
2007-01-23 06:35:00,0.65391,0.65391,0.65387,0.65387,95500001.0
2007-01-23 06:36:00,0.65392,0.65392,0.65387,0.65389,66600000.0
2007-01-23 06:37:00,0.65393,0.65396,0.65388,0.65393,148999998.0
2007-01-23 06:38:00,0.65386,0.65387,0.65386,0.65387,11800000.0
2007-01-23 06:39:00,0.65387,0.65388,0.65387,0.65388,35800001.0
2007-01-23 06:40:00,0.65394,0.65396,0.6539,0.65396,159200000.0
2007-01-23 06:41:00,0.65393,0.65393,0.65393,0.65393,47099999.0
2007-01-23 06:42:00,0.65395,0.65395,0.65392,0.65395,108599999.0
2007-01-23 06:43:00,0.65392,0.65395,0.6539,0.65395,165999998.0
2007-01-23 06:44:00,0.65395,0.65395,0.6539,0.6539,310300005.0
2007-01-23 06:45:00,0.65394,0.65395,0.65388,0.65388,128700002.0
2007-01-23 06:46:00,0.65392,0.65395,0.65386,0.65389,165399997.0
2007-01-23 06:47:00,0.65391,0.65396,0.65391,0.65394,104700000.0
2007-01-23 06:48:00,0.65398,0.65398,0.65389,0.65393,198999999.0
2007-01-23 06:49:00,0.65401,0.65401,0.65394,0.654,261999998.0
2007-01-23 06:50:00,0.65399,0.65405,0.65394,0.65402,158499996.0
2007-01-23 06:51:00,0.65404,0.65405,0.65398,0.65405,89199998.0
2007-01-23 06:52:00,0.65407,0.6541,0.65405,0.6541,67800000.0
2007-01-23 06:53:00,0.65404,0.65411,0.65403,0.65408,305199998.0
2007-01-23 06:54:00,0.654,0.654,0.65399,0.65399,72600002.0
2007-01-23 06:55:00,0.65405,0.65407,0.65402,0.65402,83799998.0
2007-01-23 06:56:00,0.654,0.65405,0.65397,0.65398,146100001.0
2007-01-23 06:57:00,0.65402,0.6541,0.65401,0.6541,69500001.0
2007-01-23 06:58:00,0.65412,0.65412,0.65399,0.65399,58200001.0
2007-01-23 06:59:00,0.65397,0.65403,0.65397,0.65402,91800000.0
2007-01-23 07:00:00,0.65396,0.65403,0.65396,0.65403,27900000.0
2007-01-23 07:01:00,0.65402,0.65402,0.65397,0.65397,109700000.0
2007-01-23 07:02:00,0.65398,0.65402,0.65398,0.65401,120099999.0
2007-01-23 07:03:00,0.65403,0.65405,0.65398,0.654,64000001.0
2007-01-23 07:04:00,0.65402,0.65408,0.65402,0.65408,43300000.0
2007-01-23 07:05:00,0.65402,0.65402,0.65402,0.65402,800000.0
2007-01-23 07:06:00,0.65405,0.65405,0.65403,0.65403,42599998.0
2007-01-23 07:07:00,0.65403,0.65403,0.65399,0.65402,173999995.0
2007-01-23 07:08:00,0.65401,0.65402,0.65401,0.65401,130099999.0
2007-01-23 07:09:00,0.65399,0.65399,0.65398,0.65398,45400000.0
2007-01-23 07:10:00,0.6539,0.65394,0.65389,0.65392,96499998.0
2007-01-23 07:11:00,0.65393,0.65395,0.65392,0.65395,119600004.0
2007-01-23 07:12:00,0.65393,0.65396,0.65387,0.65394,81999999.0
2007-01-23 07:13:00,0.65393,0.65397,0.65393,0.65395,58000001.0
2007-01-23 07:14:00,0.65397,0.65403,0.65392,0.65394,192299997.0
2007-01-23 07:15:00,0.6539,0.6539,0.65387,0.6539,187499999.0
2007-01-23 07:16:00,0.6539,0.65394,0.65389,0.65394,189600002.0
2007-01-23 07:17:00,0.65392,0.65392,0.6539,0.65391,89500001.0
2007-01-23 07:18:00,0.65392,0.65397,0.6539,0.65396,195800002.0
2007-01-23 07:19:00,0.65397,0.65403,0.65397,0.65402,86900000.0
2007-01-23 07:20:00,0.65403,0.65405,0.654,0.654,166099997.0
2007-01-23 07:21:00,0.65404,0.65404,0.65398,0.65398,32800000.0
2007-01-23 07:22:00,0.654,0.65406,0.654,0.65406,45400001.0
2007-01-23 07:23:00,0.65403,0.65403,0.65402,0.65402,47999998.0
2007-01-23 07:24:00,0.65402,0.65405,0.65402,0.65405,41599998.0
2007-01-23 07:25:00,0.65406,0.65412,0.65406,0.65412,3200000.0
2007-01-23 07:26:00,0.65415,0.65415,0.65413,0.65413,132999998.0
2007-01-23 07:27:00,0.65406,0.65416,0.65406,0.65416,186900000.0
2007-01-23 07:28:00,0.65413,0.65414,0.65409,0.65412,98700002.0
2007-01-23 07:29:00,0.65415,0.65415,0.6541,0.65415,92100000.0
2007-01-23 07:30:00,0.65413,0.65414,0.65408,0.65412,142900001.0
2007-01-23 07:31:00,0.65417,0.65417,0.65413,0.65413,104699997.0
2007-01-23 07:32:00,0.65412,0.65412,0.65407,0.65412,19100000.0
2007-01-23 07:33:00,0.6541,0.6541,0.65408,0.65408,31600000.0
2007-01-23 07:34:00,0.65405,0.65413,0.65405,0.65413,156100001.0
2007-01-23 07:35:00,0.65413,0.65413,0.65402,0.65404,157100000.0
2007-01-23 07:36:00,0.65403,0.65403,0.654,0.654,23100000.0
2007-01-23 07:37:00,0.65401,0.65405,0.65398,0.65405,302100004.0
2007-01-23 07:38:00,0.65405,0.65405,0.65399,0.65404,158899997.0
2007-01-23 07:39:00,0.65402,0.65406,0.65398,0.65398,117999998.0
2007-01-23 07:40:00,0.65401,0.65405,0.65399,0.654,86699999.0
2007-01-23 07:41:00,0.65399,0.65399,0.65395,0.65399,196299999.0
2007-01-23 07:42:00,0.65398,0.654,0.65398,0.65398,40399999.0
2007-01-23 07:43:00,0.65395,0.65401,0.65395,0.65399,77399999.0
2007-01-23 07:44:00,0.65395,0.65401,0.65395,0.65401,94600002.0
2007-01-23 07:45:00,0.65396,0.65404,0.65396,0.654,65600001.0
2007-01-23 07:46:00,0.654,0.65404,0.654,0.654,183099999.0
2007-01-23 07:47:00,0.65406,0.65409,0.65402,0.65406,236699994.0
2007-01-23 07:48:00,0.65402,0.65402,0.65396,0.65399,123599998.0
2007-01-23 07:49:00,0.65406,0.65406,0.654,0.654,98200003.0
2007-01-23 07:50:00,0.65399,0.65407,0.65399,0.65403,156500001.0
2007-01-23 07:51:00,0.654,0.65407,0.654,0.65402,135600002.0
2007-01-23 07:52:00,0.65405,0.65405,0.65402,0.65402,27900000.0
2007-01-23 07:53:00,0.65403,0.65403,0.65399,0.65399,14300000.0
2007-01-23 07:54:00,0.65399,0.65404,0.65399,0.65402,115899996.0
2007-01-23 07:55:00,0.65405,0.65405,0.65405,0.65405,49500000.0
2007-01-23 07:56:00,0.654,0.65405,0.654,0.65405,133900003.0
2007-01-23 07:57:00,0.65404,0.65406,0.65401,0.65405,134099996.0
2007-01-23 07:58:00,0.65411,0.65411,0.65399,0.654,163699998.0
2007-01-23 07:59:00,0.65405,0.65411,0.65399,0.65404,259400000.0
2007-01-23 08:00:00,0.65399,0.65411,0.65399,0.65403,146999999.0
2007-01-23 08:01:00,0.65399,0.65406,0.65399,0.65405,214000002.0
2007-01-23 08:02:00,0.65404,0.65411,0.65402,0.65402,140700004.0
2007-01-23 08:03:00,0.65405,0.65405,0.65405,0.65405,18300000.0
2007-01-23 08:04:00,0.65398,0.65405,0.65398,0.65405,144400001.0
2007-01-23 08:05:00,0.65403,0.65405,0.65403,0.65405,9800000.0
2007-01-23 08:06:00,0.65405,0.65411,0.65405,0.65407,161199995.0
2007-01-23 08:07:00,0.65404,0.65404,0.65401,0.65404,146300000.0
2007-01-23 08:08:00,0.65401,0.65409,0.654,0.65402,127700003.0
2007-01-23 08:09:00,0.65409,0.65416,0.65409,0.65416,16000000.0
2007-01-23 08:10:00,0.65425,0.65425,0.65423,0.65425,154699999.0
2007-01-23 08:11:00,0.65423,0.6543,0.65423,0.65425,159300000.0
2007-01-23 08:12:00,0.65429,0.65434,0.65427,0.65434,202800000.0
2007-01-23 08:13:00,0.65434,0.65439,0.6543,0.65439,122400001.0
2007-01-23 08:14:00,0.65442,0.65442,0.65434,0.65434,84000001.0
2007-01-23 08:15:00,0.65434,0.65445,0.65434,0.65435,96299998.0
2007-01-23 08:16:00,0.65433,0.65441,0.65426,0.65426,92400000.0
2007-01-23 08:17:00,0.65432,0.65434,0.65429,0.65433,46199999.0
2007-01-23 08:18:00,0.6543,0.6544,0.6543,0.65436,98999999.0
2007-01-23 08:19:00,0.65436,0.65442,0.65436,0.65442,70300000.0
2007-01-23 08:20:00,0.65439,0.65439,0.65434,0.65434,60000002.0
2007-01-23 08:21:00,0.65434,0.6544,0.65426,0.65433,82099998.0
2007-01-23 08:22:00,0.65428,0.65432,0.6542,0.6542,89400000.0
2007-01-23 08:23:00,0.65421,0.65424,0.65418,0.6542,137999995.0
2007-01-23 08:24:00,0.65418,0.65423,0.65418,0.65423,101200000.0
2007-01-23 08:25:00,0.65425,0.65425,0.65417,0.6542,193099999.0
2007-01-23 08:26:00,0.65417,0.65417,0.65412,0.65414,73300000.0
2007-01-23 08:27:00,0.65411,0.65422,0.65409,0.65413,116599997.0
2007-01-23 08:28:00,0.65411,0.65411,0.65406,0.65407,55000001.0
2007-01-23 08:29:00,0.65401,0.6541,0.65401,0.6541,81200003.0
2007-01-23 08:30:00,0.65412,0.65415,0.65412,0.65415,117799996.0
2007-01-23 08:31:00,0.65412,0.65417,0.6541,0.65412,126100003.0
2007-01-23 08:32:00,0.65408,0.65415,0.65408,0.65415,162399997.0
2007-01-23 08:33:00,0.65414,0.65418,0.65414,0.65415,86200001.0
2007-01-23 08:34:00,0.65411,0.65417,0.65411,0.65415,115900001.0
2007-01-23 08:35:00,0.65414,0.65422,0.65414,0.65414,109200002.0
2007-01-23 08:36:00,0.65412,0.65413,0.65412,0.65412,68099999.0
2007-01-23 08:37:00,0.65412,0.65415,0.65407,0.65415,68600000.0
2007-01-23 08:38:00,0.65413,0.65413,0.65408,0.65412,234400003.0
2007-01-23 08:39:00,0.65407,0.65418,0.65407,0.65418,124100002.0
2007-01-23 08:40:00,0.65412,0.65413,0.65409,0.65412,74299999.0
2007-01-23 08:41:00,0.65409,0.65411,0.65409,0.65411,29100000.0
2007-01-23 08:42:00,0.6541,0.65417,0.6541,0.65415,149499999.0
2007-01-23 08:43:00,0.6541,0.6541,0.654,0.654,123500001.0
2007-01-23 08:44:00,0.65401,0.65408,0.65395,0.65407,210600004.0
2007-01-23 08:45:00,0.65399,0.65399,0.65393,0.65393,21900000.0
2007-01-23 08:46:00,0.65392,0.65403,0.65392,0.65403,151199998.0
2007-01-23 08:47:00,0.65404,0.65412,0.65404,0.65412,106400001.0
2007-01-23 08:48:00,0.65412,0.65414,0.65409,0.65414,111799998.0
2007-01-23 08:49:00,0.65415,0.65417,0.65412,0.65415,128299999.0
2007-01-23 08:50:00,0.65415,0.65415,0.65415,0.65415,58200001.0
2007-01-23 08:51:00,0.65423,0.65423,0.65408,0.65408,138700001.0
2007-01-23 08:52:00,0.6541,0.65415,0.6541,0.65415,109099997.0
2007-01-23 08:53:00,0.65411,0.65416,0.65411,0.65415,160900001.0
2007-01-23 08:54:00,0.65412,0.65412,0.65412,0.65412,7900000.0
2007-01-23 08:55:00,0.65415,0.65424,0.65415,0.65419,234400000.0
2007-01-23 08:56:00,0.65419,0.65426,0.65419,0.65425,111000003.0
2007-01-23 08:57:00,0.65426,0.65426,0.65426,0.65426,2300000.0
2007-01-23 08:58:00,0.65434,0.65441,0.65434,0.65441,110699998.0
2007-01-23 08:59:00,0.6544,0.65448,0.6544,0.65443,85999999.0
2007-01-23 09:00:00,0.65443,0.65445,0.65442,0.65445,66299998.0
2007-01-23 09:01:00,0.65443,0.65443,0.65433,0.65434,179399998.0
2007-01-23 09:02:00,0.65431,0.65433,0.65429,0.65429,61800001.0
2007-01-23 09:03:00,0.65434,0.65441,0.65434,0.65435,109000001.0
2007-01-23 09:04:00,0.65441,0.65443,0.65441,0.65442,181599999.0
2007-01-23 09:05:00,0.65445,0.65445,0.65438,0.65443,189900000.0
2007-01-23 09:06:00,0.65442,0.65444,0.65438,0.65442,198200004.0
2007-01-23 09:07:00,0.65443,0.65443,0.65433,0.65433,155400000.0
2007-01-23 09:08:00,0.6543,0.6543,0.65413,0.65413,257899998.0
2007-01-23 09:09:00,0.6542,0.6542,0.65414,0.65414,263500003.0
2007-01-23 09:10:00,0.65413,0.65424,0.65412,0.65424,138899998.0
2007-01-23 09:11:00,0.65425,0.6543,0.6542,0.65421,281199999.0
2007-01-23 09:12:00,0.65419,0.65421,0.65419,0.65421,37700000.0
2007-01-23 09:13:00,0.65421,0.65425,0.65418,0.65425,83600002.0
2007-01-23 09:14:00,0.6542,0.6542,0.65419,0.65419,37400002.0
2007-01-23 09:15:00,0.6542,0.65431,0.6542,0.6543,63700001.0
2007-01-23 09:16:00,0.65428,0.65433,0.65428,0.65432,197799996.0
2007-01-23 09:17:00,0.65429,0.65436,0.65427,0.65432,94400001.0
2007-01-23 09:18:00,0.65433,0.65435,0.65426,0.65434,77300002.0
2007-01-23 09:19:00,0.65433,0.65433,0.65429,0.65429,76700001.0
2007-01-23 09:20:00,0.65431,0.65431,0.65429,0.65429,55899998.0
2007-01-23 09:21:00,0.6543,0.65436,0.65429,0.65432,119000002.0
2007-01-23 09:22:00,0.65424,0.65433,0.65423,0.6543,224099996.0
2007-01-23 09:23:00,0.65431,0.65434,0.65429,0.6543,163500001.0
2007-01-23 09:24:00,0.65432,0.65433,0.65432,0.65432,38900000.0
2007-01-23 09:25:00,0.65435,0.65435,0.65432,0.65435,185300001.0
2007-01-23 09:26:00,0.65434,0.65447,0.65429,0.65447,178600002.0
2007-01-23 09:27:00,0.65445,0.65448,0.65439,0.65439,295399999.0
2007-01-23 09:28:00,0.65438,0.65451,0.65438,0.65447,82700002.0
2007-01-23 09:29:00,0.6545,0.6545,0.65445,0.65448,95999999.0
2007-01-23 09:30:00,0.65453,0.65469,0.65452,0.65469,99599997.0
2007-01-23 09:31:00,0.65468,0.65473,0.65466,0.65473,81299998.0
2007-01-23 09:32:00,0.65469,0.65481,0.65467,0.65481,187700000.0
2007-01-23 09:33:00,0.65482,0.65482,0.65468,0.65468,124099996.0
2007-01-23 09:34:00,0.65466,0.65476,0.65466,0.65471,137600000.0
2007-01-23 09:35:00,0.65476,0.65479,0.65469,0.65469,223500001.0
2007-01-23 09:36:00,0.6546,0.6546,0.65448,0.65448,97400003.0
2007-01-23 09:37:00,0.65452,0.65455,0.6545,0.65451,151899998.0
2007-01-23 09:38:00,0.65457,0.6546,0.65453,0.6546,217800005.0
2007-01-23 09:39:00,0.65454,0.65459,0.65454,0.65456,119500002.0
2007-01-23 09:40:00,0.65458,0.6546,0.65451,0.65451,75200002.0
2007-01-23 09:41:00,0.65446,0.6545,0.65442,0.65444,104199999.0
2007-01-23 09:42:00,0.65446,0.65446,0.65425,0.65429,122300001.0
2007-01-23 09:43:00,0.65424,0.65433,0.65424,0.65433,82500001.0
2007-01-23 09:44:00,0.65433,0.65436,0.65424,0.65436,109400000.0
2007-01-23 09:45:00,0.65438,0.65438,0.65429,0.65437,100999998.0
2007-01-23 09:46:00,0.6544,0.6544,0.65433,0.65433,56499999.0
2007-01-23 09:47:00,0.65433,0.65433,0.65425,0.65425,61999998.0
2007-01-23 09:48:00,0.65421,0.65434,0.65421,0.65432,113700002.0
2007-01-23 09:49:00,0.65433,0.65436,0.65427,0.65428,167800000.0
2007-01-23 09:50:00,0.65431,0.65434,0.65426,0.65433,104500001.0
2007-01-23 09:51:00,0.65431,0.65433,0.65426,0.65431,189000003.0
2007-01-23 09:52:00,0.65437,0.6544,0.65432,0.65435,205800000.0
2007-01-23 09:53:00,0.65434,0.65446,0.65434,0.65445,168900001.0
2007-01-23 09:54:00,0.65446,0.65449,0.65436,0.65446,91000001.0
2007-01-23 09:55:00,0.65443,0.65443,0.65439,0.65439,57400002.0
2007-01-23 09:56:00,0.65437,0.65437,0.65427,0.65431,227000002.0
2007-01-23 09:57:00,0.65435,0.65438,0.6543,0.65438,241399995.0
2007-01-23 09:58:00,0.6544,0.6544,0.6543,0.65435,70000001.0
2007-01-23 09:59:00,0.65446,0.65448,0.65441,0.65443,68900001.0
2007-01-23 10:00:00,0.65443,0.6545,0.65443,0.6545,156899999.0
2007-01-23 10:01:00,0.65446,0.65453,0.65443,0.6545,199200000.0
2007-01-23 10:02:00,0.65447,0.65456,0.65447,0.65453,140999999.0
2007-01-23 10:03:00,0.65455,0.6546,0.65453,0.65456,172000001.0
2007-01-23 10:04:00,0.65458,0.65458,0.65449,0.65453,182400001.0
2007-01-23 10:05:00,0.65455,0.65461,0.65455,0.6546,66500001.0
2007-01-23 10:06:00,0.65456,0.65456,0.65449,0.65455,130700002.0
2007-01-23 10:07:00,0.65454,0.65457,0.65449,0.65454,174999997.0
2007-01-23 10:08:00,0.65455,0.65456,0.65447,0.65448,147499998.0
2007-01-23 10:09:00,0.6544,0.65443,0.65433,0.65442,170599998.0
2007-01-23 10:10:00,0.65443,0.65445,0.65438,0.65444,108300001.0
2007-01-23 10:11:00,0.65448,0.6546,0.65448,0.65454,221099998.0
2007-01-23 10:12:00,0.65448,0.65448,0.65446,0.65446,65599998.0
2007-01-23 10:13:00,0.65449,0.65455,0.65449,0.65451,114500001.0
2007-01-23 10:14:00,0.65455,0.65465,0.65455,0.65457,179400000.0
2007-01-23 10:15:00,0.65461,0.65465,0.65458,0.65465,176699999.0
2007-01-23 10:16:00,0.65458,0.65459,0.65458,0.65459,1600000.0
2007-01-23 10:17:00,0.65453,0.65456,0.65444,0.65444,152199999.0
2007-01-23 10:18:00,0.65446,0.65452,0.6544,0.65445,165300004.0
2007-01-23 10:19:00,0.65448,0.65453,0.65443,0.65453,105500001.0
2007-01-23 10:20:00,0.65457,0.65463,0.65456,0.65463,182500002.0
2007-01-23 10:21:00,0.65457,0.6546,0.65455,0.65457,229199998.0
2007-01-23 10:22:00,0.65458,0.65463,0.65454,0.65463,182700002.0
2007-01-23 10:23:00,0.65462,0.65462,0.65449,0.65455,118699997.0
2007-01-23 10:24:00,0.6545,0.65456,0.65443,0.65443,183999994.0
2007-01-23 10:25:00,0.65445,0.65448,0.65441,0.65447,229200006.0
2007-01-23 10:26:00,0.65445,0.65455,0.65445,0.6545,218099997.0
2007-01-23 10:27:00,0.65451,0.65459,0.65445,0.65458,129699998.0
2007-01-23 10:28:00,0.65461,0.65471,0.65457,0.65469,163099998.0
2007-01-23 10:29:00,0.65464,0.65474,0.65462,0.65462,222299999.0
2007-01-23 10:30:00,0.65464,0.6547,0.65464,0.6547,51200002.0
2007-01-23 10:31:00,0.65471,0.65471,0.65466,0.65466,25500001.0
2007-01-23 10:32:00,0.65465,0.65468,0.6546,0.65465,341400002.0
2007-01-23 10:33:00,0.65464,0.65468,0.65458,0.65468,82299999.0
2007-01-23 10:34:00,0.65467,0.65468,0.65464,0.65465,127499998.0
2007-01-23 10:35:00,0.65468,0.65471,0.65463,0.6547,133000001.0
2007-01-23 10:36:00,0.65465,0.65469,0.65462,0.65467,148400002.0
2007-01-23 10:37:00,0.65466,0.6547,0.65463,0.6547,57000000.0
2007-01-23 10:38:00,0.65465,0.65465,0.65456,0.65461,142399999.0
2007-01-23 10:39:00,0.65462,0.65468,0.65458,0.65468,124500001.0
2007-01-23 10:40:00,0.65472,0.65472,0.65465,0.6547,134900003.0
2007-01-23 10:41:00,0.65472,0.65473,0.65461,0.65472,219800004.0
2007-01-23 10:42:00,0.65473,0.65473,0.6546,0.6546,61800000.0
2007-01-23 10:43:00,0.65467,0.65476,0.65467,0.65467,134999998.0
2007-01-23 10:44:00,0.65461,0.65471,0.6546,0.6547,184400000.0
2007-01-23 10:45:00,0.6547,0.65477,0.65468,0.65477,103900000.0
2007-01-23 10:46:00,0.6547,0.65475,0.6547,0.65475,135100001.0
2007-01-23 10:47:00,0.65476,0.65479,0.65473,0.65473,145400001.0
2007-01-23 10:48:00,0.65474,0.65477,0.6547,0.65473,240600004.0
2007-01-23 10:49:00,0.65477,0.65477,0.65474,0.65475,81700001.0
2007-01-23 10:50:00,0.6547,0.65477,0.6547,0.6547,113000002.0
2007-01-23 10:51:00,0.65472,0.65472,0.65466,0.65468,178800004.0
2007-01-23 10:52:00,0.65459,0.65459,0.65453,0.65455,138800002.0
2007-01-23 10:53:00,0.65449,0.65454,0.65448,0.65448,140199999.0
2007-01-23 10:54:00,0.65451,0.65455,0.6545,0.6545,99000002.0
2007-01-23 10:55:00,0.65448,0.65453,0.6544,0.65453,124900002.0
2007-01-23 10:56:00,0.65451,0.65455,0.65444,0.65451,242300001.0
2007-01-23 10:57:00,0.65441,0.6545,0.65441,0.65449,264599995.0
2007-01-23 10:58:00,0.65457,0.6546,0.6545,0.65452,154800002.0
2007-01-23 10:59:00,0.65449,0.65455,0.65443,0.6545,97499998.0
2007-01-23 11:00:00,0.65457,0.65457,0.65455,0.65456,51999999.0
2007-01-23 11:01:00,0.65457,0.65464,0.65457,0.65463,79000000.0
2007-01-23 11:02:00,0.65465,0.65467,0.65459,0.65459,118500001.0
2007-01-23 11:03:00,0.65456,0.65462,0.65456,0.6546,89400000.0
2007-01-23 11:04:00,0.65462,0.65468,0.65457,0.65468,190000000.0
2007-01-23 11:05:00,0.65462,0.65463,0.65462,0.65463,41400001.0
2007-01-23 11:06:00,0.65465,0.65465,0.65462,0.65465,175200003.0
2007-01-23 11:07:00,0.6546,0.65467,0.6546,0.65462,61700002.0
2007-01-23 11:08:00,0.65466,0.65466,0.65454,0.65456,121799999.0
2007-01-23 11:09:00,0.65456,0.65457,0.65453,0.65453,152600000.0
2007-01-23 11:10:00,0.65451,0.65466,0.65451,0.6546,97699999.0
2007-01-23 11:11:00,0.65464,0.65471,0.65464,0.65467,98900001.0
2007-01-23 11:12:00,0.65471,0.6548,0.6547,0.65479,118300004.0
2007-01-23 11:13:00,0.6548,0.65483,0.65478,0.65478,123800001.0
2007-01-23 11:14:00,0.65475,0.65475,0.65466,0.6547,137799999.0
2007-01-23 11:15:00,0.65476,0.65476,0.65468,0.6547,174000005.0
2007-01-23 11:16:00,0.65471,0.65476,0.65469,0.65472,262200007.0
2007-01-23 11:17:00,0.65474,0.65476,0.65471,0.65473,118400002.0
2007-01-23 11:18:00,0.65475,0.65478,0.65473,0.65478,75699998.0
2007-01-23 11:19:00,0.65476,0.65476,0.65462,0.65473,270500002.0
2007-01-23 11:20:00,0.6547,0.6547,0.65463,0.65464,142099999.0
2007-01-23 11:21:00,0.65471,0.65471,0.65464,0.65465,181700002.0
2007-01-23 11:22:00,0.65467,0.65472,0.65465,0.6547,112399998.0
2007-01-23 11:23:00,0.65476,0.6548,0.65475,0.65477,189099997.0
2007-01-23 11:24:00,0.65474,0.65486,0.65473,0.65475,182700002.0
2007-01-23 11:25:00,0.65476,0.65481,0.65476,0.65481,38800000.0
2007-01-23 11:26:00,0.65481,0.65481,0.65477,0.65477,83899999.0
2007-01-23 11:27:00,0.65473,0.65477,0.65471,0.65471,149200002.0
2007-01-23 11:28:00,0.65472,0.65475,0.65468,0.65472,327200002.0
2007-01-23 11:29:00,0.65473,0.65473,0.6547,0.65472,36400000.0
2007-01-23 11:30:00,0.65475,0.65475,0.65462,0.65466,166000001.0
2007-01-23 11:31:00,0.65462,0.65469,0.65462,0.65465,175099999.0
2007-01-23 11:32:00,0.6547,0.6547,0.65465,0.65468,196099997.0
2007-01-23 11:33:00,0.65467,0.65468,0.65462,0.65462,166800000.0
2007-01-23 11:34:00,0.65465,0.65467,0.65456,0.65457,196700002.0
2007-01-23 11:35:00,0.65463,0.65467,0.65461,0.65463,64100002.0
2007-01-23 11:36:00,0.65465,0.65473,0.6546,0.6546,192999998.0
2007-01-23 11:37:00,0.65462,0.6547,0.65462,0.65469,126300001.0
2007-01-23 11:38:00,0.65465,0.6547,0.65465,0.65465,276499996.0
2007-01-23 11:39:00,0.65463,0.65465,0.6546,0.65465,173900003.0
2007-01-23 11:40:00,0.65467,0.65472,0.65467,0.6547,206199997.0
2007-01-23 11:41:00,0.65468,0.65472,0.65463,0.65463,84699998.0
2007-01-23 11:42:00,0.65463,0.65469,0.65463,0.65467,69499998.0
2007-01-23 11:43:00,0.65464,0.6547,0.6546,0.65466,105900002.0
2007-01-23 11:44:00,0.65461,0.65462,0.65461,0.65462,48900002.0
2007-01-23 11:45:00,0.65458,0.65464,0.65457,0.65458,216499998.0
2007-01-23 11:46:00,0.6546,0.65463,0.65457,0.6546,106100002.0
2007-01-23 11:47:00,0.65462,0.65466,0.65456,0.65466,57600000.0
2007-01-23 11:48:00,0.65462,0.65468,0.65458,0.65468,120799998.0
2007-01-23 11:49:00,0.6547,0.6548,0.6547,0.6548,93400001.0
2007-01-23 11:50:00,0.65469,0.6547,0.65466,0.6547,182499999.0
2007-01-23 11:51:00,0.6547,0.65477,0.65465,0.65465,197400004.0
2007-01-23 11:52:00,0.6547,0.65471,0.65467,0.65467,118700000.0
2007-01-23 11:53:00,0.65472,0.65473,0.65468,0.65473,178000000.0
2007-01-23 11:54:00,0.65463,0.65473,0.65463,0.65466,106100000.0
2007-01-23 11:55:00,0.65468,0.65473,0.65462,0.65465,112999997.0
2007-01-23 11:56:00,0.65465,0.65478,0.65465,0.65478,66999999.0
2007-01-23 11:57:00,0.6548,0.6548,0.65471,0.6548,163800002.0
2007-01-23 11:58:00,0.65481,0.65485,0.65478,0.65482,188399999.0
2007-01-23 11:59:00,0.65485,0.65487,0.65479,0.65487,129900002.0
2007-01-23 12:00:00,0.65482,0.65488,0.65477,0.65488,202099997.0
2007-01-23 12:01:00,0.65492,0.65496,0.65485,0.65485,140100002.0
2007-01-23 12:02:00,0.65495,0.65503,0.6549,0.65503,190800001.0
2007-01-23 12:03:00,0.6551,0.6551,0.65499,0.65499,191899999.0
2007-01-23 12:04:00,0.65495,0.65503,0.65492,0.65503,136799998.0
2007-01-23 12:05:00,0.65504,0.65515,0.65504,0.65515,52100001.0
2007-01-23 12:06:00,0.65516,0.65527,0.65516,0.65522,129600002.0
2007-01-23 12:07:00,0.65528,0.65538,0.65525,0.65533,104300000.0
2007-01-23 12:08:00,0.65539,0.65546,0.65537,0.65544,87199998.0
2007-01-23 12:09:00,0.65543,0.65546,0.65524,0.65524,218300001.0
2007-01-23 12:10:00,0.65525,0.65528,0.65522,0.65522,196699999.0
2007-01-23 12:11:00,0.65525,0.65545,0.65525,0.65545,92600002.0
2007-01-23 12:12:00,0.65538,0.65546,0.65538,0.65539,259100004.0
2007-01-23 12:13:00,0.65543,0.65543,0.65536,0.6554,192199999.0
2007-01-23 12:14:00,0.65544,0.65549,0.6554,0.65548,104700002.0
2007-01-23 12:15:00,0.6554,0.6554,0.65534,0.65535,82600001.0
2007-01-23 12:16:00,0.65542,0.65548,0.65542,0.65547,96300000.0
2007-01-23 12:17:00,0.65551,0.65561,0.6555,0.6556,102400000.0
2007-01-23 12:18:00,0.65561,0.65562,0.65554,0.65554,95600002.0
2007-01-23 12:19:00,0.65561,0.65571,0.65556,0.65569,173300000.0
2007-01-23 12:20:00,0.65579,0.65584,0.65579,0.65584,43900002.0
2007-01-23 12:21:00,0.65585,0.65585,0.65579,0.65579,210200003.0
2007-01-23 12:22:00,0.65578,0.65584,0.65573,0.65582,191699999.0
2007-01-23 12:23:00,0.65578,0.65579,0.65572,0.65578,235100003.0
2007-01-23 12:24:00,0.65579,0.65584,0.65574,0.65577,82299999.0
2007-01-23 12:25:00,0.65575,0.65579,0.65575,0.65577,280299999.0
2007-01-23 12:26:00,0.65572,0.65572,0.65565,0.65565,98500000.0
2007-01-23 12:27:00,0.65566,0.65566,0.65559,0.65559,113600001.0
2007-01-23 12:28:00,0.65561,0.65565,0.65561,0.65562,170100001.0
2007-01-23 12:29:00,0.65562,0.65568,0.65561,0.65562,130900000.0
2007-01-23 12:30:00,0.65559,0.6556,0.65556,0.6556,72599998.0
2007-01-23 12:31:00,0.65562,0.65568,0.65562,0.65562,238400002.0
2007-01-23 12:32:00,0.65562,0.65565,0.6556,0.6556,252000001.0
2007-01-23 12:33:00,0.65564,0.65573,0.65564,0.65573,70900001.0
2007-01-23 12:34:00,0.65569,0.65573,0.65563,0.65573,163900003.0
2007-01-23 12:35:00,0.65571,0.65577,0.65566,0.65577,275699999.0
2007-01-23 12:36:00,0.65574,0.65574,0.65568,0.6557,133400002.0
2007-01-23 12:37:00,0.65572,0.65572,0.65565,0.65571,122299999.0
2007-01-23 12:38:00,0.6557,0.65576,0.6557,0.65575,148499999.0
2007-01-23 12:39:00,0.65584,0.65584,0.65577,0.65582,96499998.0
2007-01-23 12:40:00,0.65577,0.65582,0.65572,0.65576,152699999.0
2007-01-23 12:41:00,0.65573,0.65578,0.65569,0.6557,110399999.0
2007-01-23 12:42:00,0.65565,0.65582,0.65565,0.65582,110299998.0
2007-01-23 12:43:00,0.65581,0.65581,0.65568,0.65568,91600000.0
2007-01-23 12:44:00,0.65562,0.65567,0.6556,0.6556,116100004.0
2007-01-23 12:45:00,0.65562,0.65564,0.6556,0.6556,105300000.0
2007-01-23 12:46:00,0.65567,0.65567,0.65557,0.65562,156600003.0
2007-01-23 12:47:00,0.6556,0.65563,0.65557,0.65563,124800002.0
2007-01-23 12:48:00,0.65566,0.65566,0.65551,0.65557,132500003.0
2007-01-23 12:49:00,0.65558,0.65563,0.65557,0.6556,185200000.0
2007-01-23 12:50:00,0.65559,0.65564,0.65558,0.6556,220500002.0
2007-01-23 12:51:00,0.65562,0.65568,0.65562,0.65565,199399997.0
2007-01-23 12:52:00,0.65565,0.65565,0.65558,0.65565,229999996.0
2007-01-23 12:53:00,0.65565,0.65565,0.65555,0.65559,77300000.0
2007-01-23 12:54:00,0.65557,0.65562,0.65557,0.65562,127700003.0
2007-01-23 12:55:00,0.6556,0.6556,0.65555,0.65555,82900002.0
2007-01-23 12:56:00,0.65556,0.65566,0.65553,0.65558,90600002.0
2007-01-23 12:57:00,0.6556,0.65562,0.65553,0.65562,78200000.0
2007-01-23 12:58:00,0.65562,0.65567,0.65554,0.65554,191799996.0
2007-01-23 12:59:00,0.6555,0.65561,0.6555,0.6555,178200001.0
2007-01-23 13:00:00,0.6556,0.65574,0.6556,0.6557,224399998.0
2007-01-23 13:01:00,0.65573,0.65573,0.65557,0.65557,61200000.0
2007-01-23 13:02:00,0.65561,0.65562,0.65558,0.65561,206899996.0
2007-01-23 13:03:00,0.65549,0.65558,0.65547,0.65558,115899999.0
2007-01-23 13:04:00,0.65558,0.65562,0.65555,0.6556,84500002.0
2007-01-23 13:05:00,0.6556,0.65562,0.65555,0.65557,210899996.0
2007-01-23 13:06:00,0.65557,0.65562,0.65554,0.65558,157300000.0
2007-01-23 13:07:00,0.65556,0.65558,0.65549,0.65553,144399999.0
2007-01-23 13:08:00,0.65552,0.65559,0.6555,0.6555,171299996.0
2007-01-23 13:09:00,0.65552,0.65559,0.6555,0.65558,249999994.0
2007-01-23 13:10:00,0.65555,0.65558,0.65551,0.65552,150499999.0
2007-01-23 13:11:00,0.65556,0.65562,0.65555,0.65558,90099999.0
2007-01-23 13:12:00,0.65561,0.65567,0.65555,0.65567,148300000.0
2007-01-23 13:13:00,0.65566,0.65574,0.65563,0.65571,119199999.0
2007-01-23 13:14:00,0.6557,0.65578,0.6557,0.65575,95700000.0
2007-01-23 13:15:00,0.65569,0.65576,0.65568,0.65575,263100006.0
2007-01-23 13:16:00,0.65575,0.65587,0.65575,0.65583,146300003.0
2007-01-23 13:17:00,0.6559,0.6559,0.65581,0.65585,269000003.0
2007-01-23 13:18:00,0.65573,0.65589,0.65573,0.65577,195100000.0
2007-01-23 13:19:00,0.65576,0.65577,0.65574,0.65576,201400003.0
2007-01-23 13:20:00,0.65577,0.65579,0.65571,0.65573,204999997.0
2007-01-23 13:21:00,0.65575,0.6558,0.6557,0.6557,207200005.0
2007-01-23 13:22:00,0.65575,0.65578,0.65567,0.65578,132400002.0
2007-01-23 13:23:00,0.65575,0.6558,0.65575,0.6558,81199999.0
2007-01-23 13:24:00,0.65576,0.65582,0.65574,0.65582,139100001.0
2007-01-23 13:25:00,0.65575,0.65579,0.65574,0.65575,185999997.0
2007-01-23 13:26:00,0.65574,0.65575,0.65563,0.65575,151100001.0
2007-01-23 13:27:00,0.65576,0.65581,0.65573,0.6558,234599999.0
2007-01-23 13:28:00,0.65573,0.65575,0.65569,0.65573,34200001.0
2007-01-23 13:29:00,0.65573,0.65576,0.65567,0.65574,150500000.0
2007-01-23 13:30:00,0.65574,0.65577,0.65569,0.65572,238900004.0
2007-01-23 13:31:00,0.65573,0.65575,0.6557,0.65573,201900002.0
2007-01-23 13:32:00,0.65577,0.65577,0.65573,0.65576,107699999.0
2007-01-23 13:33:00,0.65573,0.65573,0.65564,0.65564,145900000.0
2007-01-23 13:34:00,0.65567,0.65567,0.65562,0.65562,200299996.0
2007-01-23 13:35:00,0.65555,0.65565,0.65555,0.65555,64200002.0
2007-01-23 13:36:00,0.65566,0.65566,0.65552,0.65559,137700000.0
2007-01-23 13:37:00,0.65558,0.65563,0.65555,0.65557,131600001.0
2007-01-23 13:38:00,0.65558,0.65558,0.6555,0.65551,186699999.0
2007-01-23 13:39:00,0.65551,0.65555,0.65543,0.65547,96800002.0
2007-01-23 13:40:00,0.65551,0.65557,0.65551,0.65557,186400004.0
2007-01-23 13:41:00,0.65551,0.65551,0.65542,0.65542,48600002.0
2007-01-23 13:42:00,0.65546,0.65548,0.65543,0.65543,100199999.0
2007-01-23 13:43:00,0.65535,0.65535,0.65515,0.65517,135599999.0
2007-01-23 13:44:00,0.6552,0.65527,0.65519,0.65526,145400005.0
2007-01-23 13:45:00,0.65527,0.65532,0.65527,0.65527,177299995.0
2007-01-23 13:46:00,0.65529,0.65539,0.65529,0.65539,157199999.0
2007-01-23 13:47:00,0.65543,0.65543,0.65532,0.65542,215499998.0
2007-01-23 13:48:00,0.65542,0.65542,0.65529,0.65536,112500001.0
2007-01-23 13:49:00,0.65541,0.65541,0.65532,0.65532,185900005.0
2007-01-23 13:50:00,0.6553,0.65539,0.65524,0.65527,182400000.0
2007-01-23 13:51:00,0.65527,0.65536,0.65527,0.6553,144300000.0
2007-01-23 13:52:00,0.65528,0.65533,0.65527,0.65527,151900000.0
2007-01-23 13:53:00,0.65535,0.65538,0.65528,0.65532,125600001.0
2007-01-23 13:54:00,0.65532,0.65536,0.65531,0.65533,192600004.0
2007-01-23 13:55:00,0.65533,0.65533,0.6553,0.6553,42400000.0
2007-01-23 13:56:00,0.65524,0.65533,0.65523,0.65533,160999999.0
2007-01-23 13:57:00,0.65527,0.65535,0.65527,0.65534,134100003.0
2007-01-23 13:58:00,0.65541,0.65546,0.65541,0.65545,100300002.0
2007-01-23 13:59:00,0.6554,0.6554,0.65536,0.65538,185000003.0
2007-01-23 14:00:00,0.65537,0.65542,0.65535,0.65542,66800000.0
2007-01-23 14:01:00,0.65534,0.65539,0.65528,0.65538,99099999.0
2007-01-23 14:02:00,0.65538,0.65541,0.65528,0.65536,259300000.0
2007-01-23 14:03:00,0.65538,0.65538,0.65519,0.65522,165400004.0
2007-01-23 14:04:00,0.65522,0.65522,0.65513,0.65518,87400002.0
2007-01-23 14:05:00,0.65518,0.65519,0.65517,0.65518,85399999.0
2007-01-23 14:06:00,0.65527,0.65528,0.65521,0.65528,234700002.0
2007-01-23 14:07:00,0.65527,0.65533,0.65523,0.65525,188900000.0
2007-01-23 14:08:00,0.65527,0.65527,0.65523,0.65523,57399999.0
2007-01-23 14:09:00,0.6552,0.65527,0.65519,0.65526,101600000.0
2007-01-23 14:10:00,0.65524,0.65527,0.65517,0.65525,169499999.0
2007-01-23 14:11:00,0.6552,0.65525,0.6552,0.65523,98199999.0
2007-01-23 14:12:00,0.65523,0.65528,0.65523,0.65523,98800000.0
2007-01-23 14:13:00,0.65523,0.65523,0.65513,0.6552,86199998.0
2007-01-23 14:14:00,0.65516,0.65516,0.65512,0.65513,120600003.0
2007-01-23 14:15:00,0.65515,0.65515,0.65506,0.65508,59299998.0
2007-01-23 14:16:00,0.65507,0.6551,0.65505,0.6551,103600002.0
2007-01-23 14:17:00,0.65508,0.65514,0.65503,0.6551,295299998.0
2007-01-23 14:18:00,0.6551,0.65512,0.65504,0.65504,116599999.0
2007-01-23 14:19:00,0.65501,0.65501,0.6549,0.65493,210100001.0
2007-01-23 14:20:00,0.65497,0.65497,0.65484,0.65487,245099998.0
2007-01-23 14:21:00,0.65492,0.65496,0.65487,0.65493,119700000.0
2007-01-23 14:22:00,0.65491,0.65492,0.65485,0.65485,218300002.0
2007-01-23 14:23:00,0.6549,0.65492,0.65483,0.65492,123500001.0
2007-01-23 14:24:00,0.65495,0.65495,0.65485,0.65485,195599999.0
2007-01-23 14:25:00,0.6549,0.65495,0.65484,0.65494,191500003.0
2007-01-23 14:26:00,0.65494,0.65497,0.65491,0.65495,177699998.0
2007-01-23 14:27:00,0.65499,0.65499,0.65493,0.65495,232199995.0
2007-01-23 14:28:00,0.65489,0.65505,0.65489,0.65505,102999999.0
2007-01-23 14:29:00,0.65507,0.65511,0.65507,0.65511,46300000.0
2007-01-23 14:30:00,0.65507,0.65517,0.65507,0.65511,99900001.0
2007-01-23 14:31:00,0.65509,0.65515,0.65505,0.65505,219600001.0
2007-01-23 14:32:00,0.65503,0.65507,0.65497,0.65505,159700004.0
2007-01-23 14:33:00,0.655,0.65506,0.655,0.65501,164600000.0
2007-01-23 14:34:00,0.65504,0.6551,0.65504,0.6551,201099997.0
2007-01-23 14:35:00,0.65503,0.65508,0.65502,0.65502,156799999.0
2007-01-23 14:36:00,0.65505,0.65505,0.65495,0.65495,143300003.0
2007-01-23 14:37:00,0.65496,0.655,0.65495,0.65495,74200001.0
2007-01-23 14:38:00,0.65501,0.65507,0.655,0.65503,110099999.0
2007-01-23 14:39:00,0.65505,0.65518,0.65505,0.65518,81200000.0
2007-01-23 14:40:00,0.65519,0.65523,0.65518,0.65519,150700000.0
2007-01-23 14:41:00,0.65521,0.65521,0.65511,0.65513,104900000.0
2007-01-23 14:42:00,0.65519,0.65519,0.65507,0.65515,217800001.0
2007-01-23 14:43:00,0.65515,0.6552,0.65512,0.65512,128700001.0
2007-01-23 14:44:00,0.65514,0.65517,0.65511,0.65514,95799998.0
2007-01-23 14:45:00,0.65514,0.65524,0.65514,0.65514,126700000.0
2007-01-23 14:46:00,0.65517,0.65517,0.65512,0.65516,201899998.0
2007-01-23 14:47:00,0.65512,0.65512,0.65512,0.65512,12100000.0
2007-01-23 14:48:00,0.65515,0.65515,0.65515,0.65515,73500000.0
2007-01-23 14:49:00,0.65511,0.65511,0.65503,0.65506,203499998.0
2007-01-23 14:50:00,0.65508,0.65515,0.65508,0.65515,31300000.0
2007-01-23 14:51:00,0.65511,0.65519,0.6551,0.65515,147599998.0
2007-01-23 14:52:00,0.65505,0.65505,0.65491,0.65493,195099997.0
2007-01-23 14:53:00,0.65484,0.65484,0.65461,0.65465,248200001.0
2007-01-23 14:54:00,0.65468,0.65476,0.65468,0.65469,85200001.0
2007-01-23 14:55:00,0.65472,0.65477,0.65471,0.65475,167499998.0
2007-01-23 14:56:00,0.65472,0.65483,0.65472,0.65475,130999998.0
2007-01-23 14:57:00,0.6547,0.65476,0.65467,0.65476,140300000.0
2007-01-23 14:58:00,0.65487,0.65494,0.65487,0.65494,110899999.0
2007-01-23 14:59:00,0.65492,0.65494,0.65484,0.65487,80500001.0
2007-01-23 15:00:00,0.65486,0.65486,0.6548,0.65485,95300003.0
2007-01-23 15:01:00,0.6549,0.65496,0.65489,0.65496,126699999.0
2007-01-23 15:02:00,0.65497,0.65499,0.65493,0.65493,101600002.0
2007-01-23 15:03:00,0.65493,0.65497,0.65491,0.65491,241600005.0
2007-01-23 15:04:00,0.6549,0.6549,0.65479,0.65485,129900002.0
2007-01-23 15:05:00,0.65487,0.65498,0.65487,0.65498,79799999.0
2007-01-23 15:06:00,0.65496,0.65496,0.65488,0.65493,59100000.0
2007-01-23 15:07:00,0.65499,0.655,0.65495,0.655,221399998.0
2007-01-23 15:08:00,0.65498,0.65501,0.65487,0.65487,135800000.0
2007-01-23 15:09:00,0.65489,0.65494,0.65489,0.65493,84599999.0
2007-01-23 15:10:00,0.65495,0.65497,0.65492,0.65494,78199998.0
2007-01-23 15:11:00,0.65499,0.65506,0.65497,0.65506,73100002.0
2007-01-23 15:12:00,0.65504,0.65515,0.655,0.65515,101999999.0
2007-01-23 15:13:00,0.65519,0.65519,0.6551,0.65511,213000000.0
2007-01-23 15:14:00,0.65509,0.65511,0.65505,0.65507,137000001.0
2007-01-23 15:15:00,0.65508,0.65513,0.65508,0.65511,124299998.0
2007-01-23 15:16:00,0.65511,0.65516,0.65511,0.65512,120899996.0
2007-01-23 15:17:00,0.65514,0.65514,0.65511,0.65514,112900001.0
2007-01-23 15:18:00,0.65509,0.65515,0.65508,0.65515,102900000.0
2007-01-23 15:19:00,0.65509,0.65514,0.65505,0.65505,164200001.0
2007-01-23 15:20:00,0.65502,0.65502,0.65484,0.65484,95800001.0
2007-01-23 15:21:00,0.65487,0.65496,0.65487,0.65487,126000002.0
2007-01-23 15:22:00,0.6549,0.65494,0.65484,0.65489,119400000.0
2007-01-23 15:23:00,0.65484,0.65493,0.65481,0.65481,163499994.0
2007-01-23 15:24:00,0.6548,0.65486,0.6548,0.65481,106999997.0
2007-01-23 15:25:00,0.65482,0.65486,0.65477,0.65477,100599999.0
2007-01-23 15:26:00,0.65484,0.65485,0.65478,0.65485,69300002.0
2007-01-23 15:27:00,0.6548,0.6548,0.65475,0.6548,125100002.0
2007-01-23 15:28:00,0.65482,0.65482,0.65479,0.65481,135000002.0
2007-01-23 15:29:00,0.65482,0.65485,0.65479,0.65485,200199999.0
2007-01-23 15:30:00,0.65483,0.65485,0.65482,0.65483,68000000.0
2007-01-23 15:31:00,0.65483,0.65485,0.65482,0.65482,161600000.0
2007-01-23 15:32:00,0.65479,0.65482,0.65474,0.65474,152899997.0
2007-01-23 15:33:00,0.65472,0.65479,0.65472,0.65472,181999998.0
2007-01-23 15:34:00,0.6547,0.65481,0.6547,0.65478,220300003.0
2007-01-23 15:35:00,0.65485,0.65485,0.65477,0.6548,122599999.0
2007-01-23 15:36:00,0.6548,0.65482,0.65477,0.65478,195900003.0
2007-01-23 15:37:00,0.65477,0.6548,0.65475,0.65475,131000003.0
2007-01-23 15:38:00,0.65484,0.65484,0.65474,0.65474,93199998.0
2007-01-23 15:39:00,0.65475,0.65477,0.65467,0.65476,238499997.0
2007-01-23 15:40:00,0.6548,0.6548,0.65472,0.65474,226599998.0
2007-01-23 15:41:00,0.65471,0.65477,0.65468,0.6547,174600002.0
2007-01-23 15:42:00,0.65474,0.65478,0.6547,0.65478,30700000.0
2007-01-23 15:43:00,0.65471,0.65477,0.65468,0.65473,195500000.0
2007-01-23 15:44:00,0.65474,0.65474,0.6547,0.65472,151599998.0
2007-01-23 15:45:00,0.65475,0.65477,0.65475,0.65477,44900000.0
2007-01-23 15:46:00,0.65477,0.65482,0.65471,0.65471,96900002.0
2007-01-23 15:47:00,0.65477,0.65477,0.65467,0.65467,169599998.0
2007-01-23 15:48:00,0.65471,0.65481,0.65471,0.65474,58800001.0
2007-01-23 15:49:00,0.65474,0.65478,0.65469,0.65469,132799999.0
2007-01-23 15:50:00,0.65469,0.65475,0.65469,0.65472,113700001.0
2007-01-23 15:51:00,0.65473,0.6548,0.65473,0.65477,205999998.0
2007-01-23 15:52:00,0.65472,0.65479,0.65472,0.65475,55700002.0
2007-01-23 15:53:00,0.65478,0.65485,0.65478,0.65484,58400000.0
2007-01-23 15:54:00,0.65485,0.65488,0.65482,0.65482,113600001.0
2007-01-23 15:55:00,0.6548,0.6548,0.65475,0.65475,104500000.0
2007-01-23 15:56:00,0.65478,0.65479,0.65476,0.65479,53199998.0
2007-01-23 15:57:00,0.65478,0.65478,0.65472,0.65473,119800004.0
2007-01-23 15:58:00,0.65474,0.65474,0.65465,0.65467,96600000.0
2007-01-23 15:59:00,0.65472,0.65478,0.65468,0.6547,353200002.0
2007-01-23 16:00:00,0.65473,0.65477,0.65468,0.65476,194700000.0
2007-01-23 16:01:00,0.65481,0.65482,0.65473,0.65478,184400000.0
2007-01-23 16:02:00,0.65479,0.65484,0.65476,0.65484,177500003.0
2007-01-23 16:03:00,0.65482,0.65487,0.65482,0.65483,176299998.0
2007-01-23 16:04:00,0.6549,0.6549,0.6548,0.6548,131200004.0
2007-01-23 16:05:00,0.65477,0.65489,0.65477,0.65487,147099995.0
2007-01-23 16:06:00,0.65487,0.65487,0.65485,0.65486,82200001.0
2007-01-23 16:07:00,0.65483,0.65492,0.65483,0.65491,99399998.0
2007-01-23 16:08:00,0.6549,0.65491,0.65484,0.6549,139900001.0
2007-01-23 16:09:00,0.65492,0.65498,0.65492,0.65495,85299998.0
2007-01-23 16:10:00,0.65493,0.65495,0.65492,0.65495,180999999.0
2007-01-23 16:11:00,0.65493,0.65495,0.65484,0.65495,123300000.0
2007-01-23 16:12:00,0.65492,0.65495,0.65481,0.65483,199600001.0
2007-01-23 16:13:00,0.65487,0.65489,0.65487,0.65488,165799997.0
2007-01-23 16:14:00,0.65484,0.65487,0.65481,0.65482,144700000.0
2007-01-23 16:15:00,0.65482,0.6549,0.65482,0.6549,209699996.0
2007-01-23 16:16:00,0.65489,0.65494,0.6548,0.6548,110000001.0
2007-01-23 16:17:00,0.65482,0.65489,0.65482,0.65489,16800000.0
2007-01-23 16:18:00,0.65493,0.65493,0.65492,0.65492,48599998.0
2007-01-23 16:19:00,0.65492,0.65498,0.65492,0.65498,67800000.0
2007-01-23 16:20:00,0.65496,0.65503,0.65496,0.65503,57200001.0
2007-01-23 16:21:00,0.65508,0.65521,0.65508,0.6552,153000001.0
2007-01-23 16:22:00,0.65521,0.65521,0.65511,0.65519,198600005.0
2007-01-23 16:23:00,0.65516,0.65516,0.65509,0.65509,79799998.0
2007-01-23 16:24:00,0.65507,0.65511,0.65504,0.65504,164600001.0
2007-01-23 16:25:00,0.65501,0.65504,0.65492,0.65502,58500000.0
2007-01-23 16:26:00,0.655,0.65507,0.655,0.65505,158400003.0
2007-01-23 16:27:00,0.65507,0.65513,0.65504,0.65504,98800000.0
2007-01-23 16:28:00,0.65499,0.655,0.65494,0.65494,20800000.0
2007-01-23 16:29:00,0.65491,0.65494,0.6549,0.65494,109000000.0
2007-01-23 16:30:00,0.6549,0.65493,0.65487,0.65491,72800001.0
2007-01-23 16:31:00,0.6549,0.65498,0.6549,0.65498,200400003.0
2007-01-23 16:32:00,0.65491,0.65495,0.65489,0.65495,146200002.0
2007-01-23 16:33:00,0.655,0.655,0.65494,0.65494,38900000.0
2007-01-23 16:34:00,0.65495,0.65497,0.65488,0.65488,119999999.0
2007-01-23 16:35:00,0.65492,0.65496,0.6549,0.65492,86900003.0
2007-01-23 16:36:00,0.65492,0.65504,0.65492,0.65497,125500004.0
2007-01-23 16:37:00,0.65493,0.65503,0.65493,0.65497,78300003.0
2007-01-23 16:38:00,0.65497,0.65501,0.65494,0.65494,165400003.0
2007-01-23 16:39:00,0.655,0.655,0.6549,0.65497,154400000.0
2007-01-23 16:40:00,0.65497,0.65499,0.65497,0.65499,135100001.0
2007-01-23 16:41:00,0.65496,0.65505,0.65496,0.65502,128399997.0
2007-01-23 16:42:00,0.65499,0.65508,0.65499,0.65508,3900000.0
2007-01-23 16:43:00,0.65504,0.65513,0.65504,0.65513,188199999.0
2007-01-23 16:44:00,0.6551,0.65518,0.65507,0.65512,162300000.0
2007-01-23 16:45:00,0.65512,0.6552,0.65512,0.65513,149900001.0
2007-01-23 16:46:00,0.65517,0.6552,0.65503,0.65513,261200000.0
2007-01-23 16:47:00,0.65509,0.65509,0.65502,0.65502,95100003.0
2007-01-23 16:48:00,0.65504,0.65504,0.65497,0.65497,129000000.0
2007-01-23 16:49:00,0.655,0.65512,0.655,0.65507,86100001.0
2007-01-23 16:50:00,0.65513,0.65513,0.65505,0.65506,140600000.0
2007-01-23 16:51:00,0.65508,0.65512,0.65502,0.65508,143199998.0
2007-01-23 16:52:00,0.65512,0.6552,0.65512,0.65514,82800002.0
2007-01-23 16:53:00,0.65517,0.65519,0.65511,0.65518,108799999.0
2007-01-23 16:54:00,0.65517,0.65523,0.65516,0.65518,70199997.0
2007-01-23 16:55:00,0.65529,0.65529,0.65528,0.65528,45400002.0
2007-01-23 16:56:00,0.65523,0.65533,0.65523,0.65528,135700000.0
2007-01-23 16:57:00,0.65532,0.65532,0.65525,0.65532,257000004.0
2007-01-23 16:58:00,0.65528,0.65528,0.6552,0.65521,210400002.0
2007-01-23 16:59:00,0.65524,0.65526,0.65524,0.65526,35100001.0
2007-01-23 17:00:00,0.65531,0.65533,0.65529,0.65529,148699999.0
2007-01-23 17:01:00,0.65532,0.65537,0.65528,0.65535,281000004.0
2007-01-23 17:02:00,0.65532,0.65535,0.65532,0.65535,103300002.0
2007-01-23 17:03:00,0.65533,0.65537,0.65528,0.65535,70499999.0
2007-01-23 17:04:00,0.65539,0.65541,0.65533,0.65537,182899999.0
2007-01-23 17:05:00,0.6553,0.65535,0.6553,0.65535,199700002.0
2007-01-23 17:06:00,0.65531,0.65539,0.6553,0.65535,160500000.0
2007-01-23 17:07:00,0.65533,0.65535,0.65528,0.65531,96800002.0
2007-01-23 17:08:00,0.65529,0.65542,0.65529,0.65542,122100000.0
2007-01-23 17:09:00,0.65545,0.65548,0.6554,0.65542,50300001.0
2007-01-23 17:10:00,0.65547,0.65549,0.65541,0.65549,103300000.0
2007-01-23 17:11:00,0.65541,0.65541,0.65538,0.65538,86400000.0
2007-01-23 17:12:00,0.65543,0.65543,0.65537,0.65539,142799998.0
2007-01-23 17:13:00,0.6554,0.65541,0.65528,0.65541,138499996.0
2007-01-23 17:14:00,0.65543,0.65547,0.65538,0.65538,208000000.0
2007-01-23 17:15:00,0.65536,0.65542,0.65531,0.65541,141400003.0
2007-01-23 17:16:00,0.65543,0.65543,0.65533,0.65537,180800001.0
2007-01-23 17:17:00,0.65541,0.65541,0.65534,0.65537,141700002.0
2007-01-23 17:18:00,0.65535,0.65537,0.6553,0.65537,149400002.0
2007-01-23 17:19:00,0.65533,0.65533,0.65525,0.65525,164400002.0
2007-01-23 17:20:00,0.65534,0.65534,0.65523,0.65523,64600000.0
2007-01-23 17:21:00,0.65525,0.65525,0.65516,0.65519,160899999.0
2007-01-23 17:22:00,0.65523,0.65528,0.65523,0.65527,78599999.0
2007-01-23 17:23:00,0.65527,0.65532,0.6552,0.6552,242599992.0
2007-01-23 17:24:00,0.65526,0.65535,0.65525,0.65528,150899997.0
2007-01-23 17:25:00,0.65528,0.65535,0.65528,0.65535,88500003.0
2007-01-23 17:26:00,0.65538,0.65542,0.65534,0.65534,153099998.0
2007-01-23 17:27:00,0.65533,0.65547,0.65533,0.65542,66500001.0
2007-01-23 17:28:00,0.65544,0.65553,0.65543,0.65553,243699999.0
2007-01-23 17:29:00,0.65548,0.65551,0.6554,0.65548,175400001.0
2007-01-23 17:30:00,0.65547,0.65556,0.65547,0.65551,131000004.0
2007-01-23 17:31:00,0.65558,0.65558,0.65548,0.65553,171300003.0
2007-01-23 17:32:00,0.65552,0.65562,0.65552,0.65562,67700000.0
2007-01-23 17:33:00,0.65563,0.65563,0.65552,0.65556,163399999.0
2007-01-23 17:34:00,0.65552,0.65555,0.65552,0.65552,144799997.0
2007-01-23 17:35:00,0.65555,0.65555,0.65548,0.65551,154399999.0
2007-01-23 17:36:00,0.65557,0.65562,0.65557,0.65558,105999997.0
2007-01-23 17:37:00,0.65555,0.65557,0.65551,0.65552,160500001.0
2007-01-23 17:38:00,0.65551,0.65556,0.65546,0.6555,173299999.0
2007-01-23 17:39:00,0.65552,0.65559,0.65552,0.65559,67100000.0
2007-01-23 17:40:00,0.65557,0.65559,0.65555,0.65559,105299998.0
2007-01-23 17:41:00,0.65555,0.65566,0.65555,0.65566,91500003.0
2007-01-23 17:42:00,0.65565,0.6557,0.65557,0.65557,70900001.0
2007-01-23 17:43:00,0.65562,0.65565,0.65555,0.65557,163200002.0
2007-01-23 17:44:00,0.65557,0.65566,0.65557,0.65566,125400001.0
2007-01-23 17:45:00,0.65563,0.65563,0.65558,0.65562,224100000.0
2007-01-23 17:46:00,0.65565,0.65565,0.65565,0.65565,39800000.0
2007-01-23 17:47:00,0.65561,0.65563,0.65559,0.65563,202600000.0
2007-01-23 17:48:00,0.65567,0.65568,0.65566,0.65566,94300001.0
2007-01-23 17:49:00,0.65573,0.65576,0.65573,0.65576,130099997.0
2007-01-23 17:50:00,0.65573,0.65575,0.65563,0.65574,155599999.0
2007-01-23 17:51:00,0.65578,0.65582,0.6557,0.65575,125699995.0
2007-01-23 17:52:00,0.65573,0.65573,0.65573,0.65573,37500001.0
2007-01-23 17:53:00,0.65571,0.65573,0.65568,0.65568,50600000.0
2007-01-23 17:54:00,0.65572,0.65574,0.6557,0.65573,78900002.0
2007-01-23 17:55:00,0.6557,0.65573,0.6557,0.65573,71200001.0
2007-01-23 17:56:00,0.65574,0.65577,0.65569,0.65577,129300002.0
2007-01-23 17:57:00,0.65573,0.65573,0.65569,0.6557,114699997.0
2007-01-23 17:58:00,0.65573,0.65579,0.6557,0.65579,139599999.0
2007-01-23 17:59:00,0.65586,0.656,0.65586,0.65596,137799997.0
2007-01-23 18:00:00,0.65596,0.65604,0.65592,0.656,122099999.0
2007-01-23 18:01:00,0.65601,0.65601,0.6559,0.65595,1134999998.0
2007-01-23 18:02:00,0.6559,0.65595,0.65581,0.65581,1446600013.0
2007-01-23 18:03:00,0.65583,0.65596,0.65583,0.6559,1644099989.0
2007-01-23 18:04:00,0.65588,0.65594,0.65583,0.65593,908300002.0
2007-01-23 18:05:00,0.65592,0.65593,0.65585,0.65588,1151200008.0
2007-01-23 18:06:00,0.65586,0.65587,0.65577,0.65583,1566199997.0
2007-01-23 18:07:00,0.65584,0.65587,0.65578,0.65583,1882000010.0
2007-01-23 18:09:00,0.65574,0.65586,0.65574,0.65586,887499997.0
2007-01-23 18:10:00,0.65589,0.65594,0.65582,0.65584,1119999995.0
2007-01-23 18:11:00,0.65585,0.65593,0.65582,0.65593,1177000008.0
2007-01-23 18:12:00,0.6559,0.65598,0.65581,0.65581,902500002.0
2007-01-23 18:13:00,0.65587,0.65594,0.65585,0.65592,944900002.0
2007-01-23 18:14:00,0.65594,0.65604,0.65594,0.65597,1567400005.0
2007-01-23 18:15:00,0.6561,0.6563,0.6561,0.6562,1256399992.0
2007-01-23 18:16:00,0.65593,0.65597,0.65583,0.65587,1256399992.0
2007-01-23 18:17:00,0.65585,0.65587,0.65578,0.65583,823299998.0
2007-01-23 18:18:00,0.65587,0.6559,0.65578,0.6559,779000002.0
2007-01-23 18:19:00,0.65588,0.6559,0.65578,0.65578,717199998.0
2007-01-23 18:20:00,0.65585,0.65594,0.65585,0.65588,550700004.0
2007-01-23 18:21:00,0.65585,0.65588,0.65578,0.65585,861300001.0
2007-01-23 18:22:00,0.65588,0.65591,0.65581,0.65582,1040500006.0
2007-01-23 18:23:00,0.6558,0.65587,0.65576,0.65587,1327199995.0
2007-01-23 18:24:00,0.6558,0.65593,0.6558,0.65587,1102300001.0
2007-01-23 18:25:00,0.65588,0.65594,0.65584,0.65589,664299997.0
2007-01-23 18:26:00,0.65598,0.65611,0.65597,0.65605,1088400005.0
2007-01-23 18:27:00,0.65607,0.65613,0.65606,0.65613,848700001.0
2007-01-23 18:28:00,0.65616,0.65626,0.65616,0.65624,661299990.0
2007-01-23 18:29:00,0.65626,0.65633,0.65624,0.65633,764000010.0
2007-01-23 18:30:00,0.65633,0.65642,0.65629,0.65642,793000001.0
2007-01-23 18:31:00,0.6564,0.65652,0.65639,0.65643,691299995.0
2007-01-23 18:32:00,0.65651,0.65654,0.65644,0.65645,693099991.0
2007-01-23 18:33:00,0.65648,0.65655,0.65645,0.65647,823299994.0
2007-01-23 18:34:00,0.65652,0.65663,0.65648,0.65663,887599995.0
2007-01-23 18:35:00,0.65663,0.65663,0.65658,0.65662,513799996.0
2007-01-23 18:36:00,0.65653,0.65659,0.6565,0.65655,164700003.0
2007-01-23 18:37:00,0.65653,0.65657,0.65647,0.65655,323099998.0
2007-01-23 18:38:00,0.65653,0.65658,0.65648,0.65648,314699999.0
2007-01-23 18:39:00,0.6565,0.65653,0.65644,0.65653,536600001.0
2007-01-23 18:40:00,0.65653,0.65653,0.65639,0.65647,321700001.0
2007-01-23 18:41:00,0.65647,0.65652,0.6564,0.65642,837500000.0
2007-01-23 18:42:00,0.65647,0.65652,0.65644,0.6565,503199993.0
2007-01-23 18:43:00,0.65648,0.65648,0.65638,0.65643,284700002.0
2007-01-23 18:44:00,0.65645,0.65647,0.65635,0.65635,783299996.0
2007-01-23 18:45:00,0.65636,0.65643,0.65635,0.65635,441499999.0
2007-01-23 18:46:00,0.65641,0.65641,0.65632,0.65632,257099992.0
2007-01-23 18:47:00,0.65636,0.65636,0.65624,0.65626,209000000.0
2007-01-23 18:48:00,0.65631,0.65631,0.6562,0.65623,237299996.0
2007-01-23 18:49:00,0.65617,0.65632,0.65617,0.65625,260400003.0
2007-01-23 18:50:00,0.65632,0.65632,0.6563,0.6563,174000000.0
2007-01-23 18:51:00,0.65628,0.6563,0.65619,0.65625,382099999.0
2007-01-23 18:52:00,0.65626,0.65627,0.65619,0.6562,449499999.0
2007-01-23 18:53:00,0.65623,0.65632,0.65618,0.65618,743299992.0
2007-01-23 18:54:00,0.65623,0.65623,0.65615,0.65617,343600002.0
2007-01-23 18:55:00,0.65612,0.65617,0.65607,0.65615,835100000.0
2007-01-23 18:56:00,0.65619,0.65627,0.65619,0.65623,449399999.0
2007-01-23 18:57:00,0.65623,0.65623,0.65612,0.65617,252600004.0
2007-01-23 18:58:00,0.65615,0.65621,0.65611,0.65616,866399994.0
2007-01-23 18:59:00,0.65615,0.65623,0.65615,0.65615,555699998.0
2007-01-23 19:00:00,0.65614,0.65623,0.65611,0.65623,521100000.0
2007-01-23 19:01:00,0.65622,0.65624,0.65618,0.65624,136399999.0
2007-01-23 19:02:00,0.65625,0.65625,0.6562,0.65625,645600001.0
2007-01-23 19:03:00,0.65623,0.65627,0.65619,0.65622,703499995.0
2007-01-23 19:04:00,0.65625,0.65627,0.65622,0.65625,419499997.0
2007-01-23 19:05:00,0.65624,0.65635,0.65624,0.65632,450399998.0
2007-01-23 19:06:00,0.65622,0.65633,0.65621,0.65626,575299996.0
2007-01-23 19:07:00,0.65628,0.65631,0.65623,0.65623,274700005.0
2007-01-23 19:08:00,0.65628,0.65628,0.65616,0.65618,951199997.0
2007-01-23 19:09:00,0.6562,0.65632,0.6562,0.65629,588799996.0
2007-01-23 19:10:00,0.65626,0.65626,0.65616,0.65623,376099999.0
2007-01-23 19:11:00,0.65621,0.65627,0.65615,0.65627,215000002.0
2007-01-23 19:12:00,0.65625,0.65625,0.6562,0.6562,229699998.0
2007-01-23 19:13:00,0.6562,0.65625,0.6562,0.65623,304099999.0
2007-01-23 19:14:00,0.65621,0.65625,0.65619,0.65623,287199999.0
2007-01-23 19:15:00,0.65623,0.65635,0.65621,0.65635,440800001.0
2007-01-23 19:16:00,0.65636,0.65643,0.65634,0.65643,158099997.0
2007-01-23 19:17:00,0.65645,0.65645,0.65645,0.65645,340299998.0
2007-01-23 19:18:00,0.65643,0.65644,0.65638,0.65638,266500002.0
2007-01-23 19:19:00,0.65635,0.65639,0.65631,0.65635,319100003.0
2007-01-23 19:20:00,0.65632,0.65638,0.65632,0.65632,312700002.0
2007-01-23 19:21:00,0.65632,0.65634,0.65628,0.65633,345699997.0
2007-01-23 19:22:00,0.65633,0.65633,0.65625,0.65627,224199999.0
2007-01-23 19:23:00,0.65622,0.65623,0.65616,0.65623,398199999.0
2007-01-23 19:24:00,0.65624,0.65627,0.65621,0.65627,276599992.0
2007-01-23 19:25:00,0.65626,0.65626,0.65619,0.65622,210300002.0
2007-01-23 19:26:00,0.65627,0.65627,0.65612,0.65612,503600002.0
2007-01-23 19:27:00,0.65616,0.65626,0.65615,0.65618,873200006.0
2007-01-23 19:28:00,0.65617,0.6562,0.65616,0.6562,277300004.0
2007-01-23 19:29:00,0.65615,0.65615,0.6561,0.65615,490400002.0
2007-01-23 19:30:00,0.65613,0.65619,0.65611,0.65612,547499999.0
2007-01-23 19:31:00,0.65612,0.65617,0.6561,0.65615,896800003.0
2007-01-23 19:32:00,0.65617,0.65617,0.65613,0.65617,509100002.0
2007-01-23 19:33:00,0.65613,0.65617,0.6561,0.6561,328200002.0
2007-01-23 19:34:00,0.65608,0.6562,0.65608,0.6562,563400002.0
2007-01-23 19:35:00,0.65624,0.65624,0.65616,0.65616,444700005.0
2007-01-23 19:36:00,0.6562,0.65624,0.65615,0.65617,585299996.0
2007-01-23 19:37:00,0.65616,0.65622,0.65615,0.65616,372999999.0
2007-01-23 19:38:00,0.65617,0.65623,0.65617,0.65621,298599999.0
2007-01-23 19:39:00,0.65619,0.65628,0.65619,0.65623,931299992.0
2007-01-23 19:40:00,0.65617,0.65628,0.65617,0.65621,626099998.0
2007-01-23 19:41:00,0.65622,0.65626,0.65618,0.65619,665799992.0
2007-01-23 19:42:00,0.65618,0.65621,0.65613,0.65616,287799996.0
2007-01-23 19:43:00,0.6562,0.65622,0.65618,0.6562,175599996.0
2007-01-23 19:44:00,0.65613,0.65622,0.65612,0.65612,502399991.0
2007-01-23 19:45:00,0.65615,0.65615,0.6561,0.65612,421600000.0
2007-01-23 19:46:00,0.65612,0.65612,0.65604,0.65605,148500002.0
2007-01-23 19:47:00,0.65602,0.65608,0.65602,0.65608,102899999.0
2007-01-23 19:48:00,0.65603,0.65603,0.65595,0.65595,188700000.0
2007-01-23 19:49:00,0.65592,0.656,0.6559,0.65597,319999999.0
2007-01-23 19:50:00,0.65595,0.65595,0.65589,0.6559,415400001.0
2007-01-23 19:51:00,0.65594,0.65603,0.65585,0.65603,300999997.0
2007-01-23 19:52:00,0.65601,0.65605,0.65601,0.65604,261799999.0
2007-01-23 19:53:00,0.65605,0.65608,0.65605,0.65605,130300000.0
2007-01-23 19:54:00,0.65607,0.6561,0.656,0.6561,156000000.0
2007-01-23 19:55:00,0.65614,0.65615,0.65612,0.65615,55100001.0
2007-01-23 19:56:00,0.65615,0.65615,0.65615,0.65615,125400001.0
2007-01-23 19:57:00,0.65614,0.65614,0.65605,0.65612,591400007.0
2007-01-23 19:58:00,0.65613,0.65614,0.65607,0.65607,438600001.0
2007-01-23 19:59:00,0.65607,0.65613,0.65607,0.6561,580000002.0
2007-01-23 20:00:00,0.65613,0.65615,0.65606,0.65615,221600002.0
2007-01-23 20:01:00,0.65617,0.6562,0.65614,0.65617,291399996.0
2007-01-23 20:02:00,0.65617,0.65617,0.65612,0.65612,209100002.0
2007-01-23 20:03:00,0.65614,0.65615,0.6561,0.65615,242800003.0
2007-01-23 20:04:00,0.65614,0.65614,0.65611,0.65614,127200001.0
2007-01-23 20:05:00,0.65613,0.65613,0.65604,0.65606,158400001.0
2007-01-23 20:06:00,0.65604,0.65605,0.656,0.65603,212800002.0
2007-01-23 20:07:00,0.65608,0.65609,0.65603,0.65603,254099999.0
2007-01-23 20:08:00,0.65604,0.65606,0.65599,0.656,713100004.0
2007-01-23 20:09:00,0.65599,0.65604,0.65596,0.65604,257199998.0
2007-01-23 20:10:00,0.65603,0.65603,0.65598,0.65603,99100002.0
2007-01-23 20:11:00,0.65601,0.65604,0.65599,0.65604,301500000.0
2007-01-23 20:12:00,0.65605,0.65606,0.65596,0.65605,995100000.0
2007-01-23 20:13:00,0.65602,0.65602,0.65593,0.65602,368099992.0
2007-01-23 20:14:00,0.65603,0.65607,0.65602,0.65603,348100000.0
2007-01-23 20:15:00,0.65605,0.65612,0.65599,0.65606,881599999.0
2007-01-23 20:16:00,0.65606,0.65609,0.65599,0.65603,604900001.0
2007-01-23 20:17:00,0.65601,0.65607,0.65601,0.65604,96700002.0
2007-01-23 20:18:00,0.6561,0.65613,0.65605,0.65607,258800005.0
2007-01-23 20:19:00,0.65609,0.6561,0.65601,0.65601,522300004.0
2007-01-23 20:20:00,0.65604,0.6561,0.65603,0.65607,392100003.0
2007-01-23 20:21:00,0.65609,0.65614,0.65609,0.65614,36000001.0
2007-01-23 20:22:00,0.65613,0.65614,0.65608,0.65611,85400003.0
2007-01-23 20:23:00,0.65611,0.65619,0.65611,0.65618,409000000.0
2007-01-23 20:24:00,0.65612,0.65616,0.65607,0.6561,234300006.0
2007-01-23 20:25:00,0.6561,0.65614,0.65608,0.6561,466500002.0
2007-01-23 20:26:00,0.65608,0.65616,0.65606,0.65614,775499988.0
2007-01-23 20:27:00,0.65612,0.65615,0.65601,0.65605,418500008.0
2007-01-23 20:28:00,0.65606,0.6561,0.65599,0.6561,536099995.0
2007-01-23 20:29:00,0.65607,0.65611,0.65601,0.65602,597099995.0
2007-01-23 20:30:00,0.65605,0.65614,0.65603,0.65613,1571900003.0
2007-01-23 20:31:00,0.65612,0.65615,0.65605,0.6561,858300003.0
2007-01-23 20:32:00,0.65613,0.6562,0.6561,0.65615,1541600001.0
2007-01-23 20:33:00,0.65615,0.65618,0.6561,0.6561,281700000.0
2007-01-23 20:34:00,0.65607,0.65616,0.65607,0.65612,355900003.0
2007-01-23 20:35:00,0.65609,0.65613,0.65602,0.65613,239800001.0
2007-01-23 20:36:00,0.65615,0.65615,0.6561,0.65613,418000004.0
2007-01-23 20:37:00,0.65614,0.65626,0.65613,0.65625,527699994.0
2007-01-23 20:38:00,0.65625,0.65634,0.6562,0.6562,709999993.0
2007-01-23 20:39:00,0.65622,0.65632,0.65622,0.65625,413499996.0
2007-01-23 20:40:00,0.65625,0.65631,0.65623,0.65624,419299996.0
2007-01-23 20:41:00,0.65622,0.65622,0.65613,0.65615,219400002.0
2007-01-23 20:42:00,0.65621,0.65648,0.65621,0.65648,145300003.0
2007-01-23 20:43:00,0.65647,0.65647,0.65635,0.65635,647900005.0
2007-01-23 20:44:00,0.65643,0.65643,0.65629,0.65633,999000003.0
2007-01-23 20:45:00,0.65631,0.65634,0.65626,0.65632,430199997.0
2007-01-23 20:46:00,0.65631,0.65631,0.65622,0.6563,189799999.0
2007-01-23 20:47:00,0.6563,0.65633,0.65624,0.65627,580699997.0
2007-01-23 20:48:00,0.65621,0.65636,0.65621,0.65628,744699998.0
2007-01-23 20:49:00,0.65632,0.65633,0.65627,0.65627,220000003.0
2007-01-23 20:50:00,0.65628,0.65633,0.65624,0.65631,1407800010.0
2007-01-23 20:51:00,0.65627,0.6563,0.65622,0.65626,538899997.0
2007-01-23 20:52:00,0.65627,0.6563,0.65617,0.65617,612399997.0
2007-01-23 20:53:00,0.6562,0.65626,0.65615,0.65617,1171900004.0
2007-01-23 20:54:00,0.65621,0.65622,0.65612,0.65613,547700006.0
2007-01-23 20:55:00,0.65614,0.65614,0.65603,0.65608,486999990.0
2007-01-23 20:56:00,0.65609,0.65615,0.65603,0.65606,1074899997.0
2007-01-23 20:57:00,0.65602,0.65611,0.65602,0.65609,1220699993.0
2007-01-23 20:58:00,0.6561,0.65614,0.65607,0.65614,660800008.0
2007-01-23 20:59:00,0.65615,0.65616,0.65608,0.6561,1632899990.0
2007-01-23 21:00:00,0.6561,0.65621,0.6561,0.65617,1498499988.0
2007-01-23 21:01:00,0.65614,0.6562,0.65607,0.65615,1305999994.0
2007-01-23 21:02:00,0.65612,0.65618,0.65604,0.65609,578700002.0
2007-01-23 21:03:00,0.65613,0.65621,0.65612,0.65617,686200004.0
2007-01-23 21:04:00,0.65617,0.65619,0.6561,0.6561,635200004.0
2007-01-23 21:05:00,0.65607,0.65621,0.65607,0.65619,677200001.0
2007-01-23 21:06:00,0.6562,0.65626,0.65616,0.65616,808700006.0
2007-01-23 21:07:00,0.65617,0.65632,0.65617,0.6563,113299997.0
2007-01-23 21:08:00,0.65632,0.65639,0.6563,0.65639,249099999.0
2007-01-23 21:09:00,0.65645,0.65647,0.65642,0.65645,250300001.0
2007-01-23 21:10:00,0.65643,0.65643,0.65636,0.65639,160700001.0
2007-01-23 21:11:00,0.65636,0.65643,0.65636,0.65643,195600004.0
2007-01-23 21:12:00,0.65641,0.65651,0.65641,0.65651,66099999.0
2007-01-23 21:13:00,0.65658,0.65665,0.65657,0.65657,279200004.0
2007-01-23 21:14:00,0.65662,0.65677,0.65662,0.65663,780899992.0
2007-01-23 21:15:00,0.65663,0.65664,0.65655,0.65664,316500000.0
2007-01-23 21:16:00,0.65663,0.65668,0.65658,0.65667,372500001.0
2007-01-23 21:17:00,0.65665,0.65667,0.6566,0.65667,184500000.0
2007-01-23 21:18:00,0.65664,0.65673,0.65662,0.65673,191699997.0
2007-01-23 21:19:00,0.65677,0.65677,0.65665,0.65665,664699997.0
2007-01-23 21:20:00,0.6567,0.65673,0.65664,0.65667,1231000013.0
2007-01-23 21:21:00,0.65665,0.65665,0.65657,0.6566,350400004.0
2007-01-23 21:22:00,0.65665,0.65671,0.65663,0.65671,733800005.0
2007-01-23 21:23:00,0.65668,0.65668,0.65659,0.65667,181299998.0
2007-01-23 21:24:00,0.6567,0.6567,0.65662,0.65665,200800002.0
2007-01-23 21:25:00,0.65667,0.65674,0.65661,0.65672,332599999.0
2007-01-23 21:26:00,0.65677,0.65678,0.65671,0.65671,93500001.0
2007-01-23 21:27:00,0.65674,0.65674,0.6567,0.6567,162100001.0
2007-01-23 21:28:00,0.65675,0.65678,0.6567,0.65673,182400001.0
2007-01-23 21:29:00,0.65672,0.65672,0.65668,0.65671,119100000.0
2007-01-23 21:30:00,0.65668,0.65673,0.65667,0.65673,86800000.0
2007-01-23 21:31:00,0.65673,0.65673,0.65667,0.65672,155799998.0
2007-01-23 21:32:00,0.65673,0.65675,0.6567,0.65671,604599997.0
2007-01-23 21:33:00,0.65672,0.65675,0.6567,0.65673,374199995.0
2007-01-23 21:34:00,0.65673,0.65675,0.65673,0.65673,707400012.0
2007-01-23 21:35:00,0.65675,0.65675,0.6567,0.65673,338099997.0
2007-01-23 21:36:00,0.65671,0.65673,0.65669,0.65669,135600004.0
2007-01-23 21:37:00,0.65675,0.65675,0.65673,0.65675,303800004.0
2007-01-23 21:38:00,0.65673,0.65675,0.65667,0.65672,161099995.0
2007-01-23 21:39:00,0.65669,0.65681,0.65669,0.65678,123699999.0
2007-01-23 21:40:00,0.65666,0.65675,0.65666,0.65667,179799995.0
2007-01-23 21:41:00,0.65668,0.65673,0.65668,0.65673,24300001.0
2007-01-23 21:42:00,0.65671,0.65673,0.65669,0.65673,215400004.0
2007-01-23 21:43:00,0.65673,0.65678,0.6567,0.65673,239800003.0
2007-01-23 21:44:00,0.65673,0.65675,0.65671,0.65672,517299998.0
2007-01-23 21:45:00,0.6567,0.65675,0.6567,0.65675,159399996.0
2007-01-23 21:46:00,0.65675,0.65675,0.65675,0.65675,345500002.0
2007-01-23 21:47:00,0.65675,0.65678,0.65675,0.65675,357900005.0
2007-01-23 21:48:00,0.65673,0.6568,0.65667,0.6568,186700004.0
2007-01-23 21:49:00,0.65681,0.65683,0.65677,0.65683,231100002.0
2007-01-23 21:50:00,0.6568,0.6568,0.65675,0.6568,119699999.0
2007-01-23 21:51:00,0.65679,0.65679,0.65673,0.65677,265899998.0
2007-01-23 21:52:00,0.65675,0.6568,0.65667,0.65667,102999998.0
2007-01-23 21:53:00,0.65672,0.65677,0.65672,0.65677,109999999.0
2007-01-23 21:54:00,0.65678,0.65678,0.65672,0.65678,314700000.0
2007-01-23 21:55:00,0.65678,0.6568,0.65675,0.65675,195000005.0
2007-01-23 21:56:00,0.65678,0.65678,0.65673,0.65674,158400001.0
2007-01-23 21:57:00,0.65678,0.65678,0.65672,0.65677,435700001.0
2007-01-23 21:58:00,0.65681,0.65684,0.6568,0.65684,67199999.0
2007-01-23 21:59:00,0.65682,0.65682,0.65669,0.65678,450599996.0
2007-01-23 22:00:00,0.65675,0.65675,0.65667,0.65673,266099999.0
2007-01-23 22:01:00,0.65673,0.65674,0.65665,0.65674,368100000.0
2007-01-23 22:02:00,0.65671,0.65677,0.6567,0.6567,456999999.0
2007-01-23 22:03:00,0.6567,0.65673,0.65668,0.65673,429599998.0
2007-01-23 22:04:00,0.65673,0.65675,0.65667,0.65673,303999992.0
2007-01-23 22:05:00,0.6567,0.65675,0.65665,0.65665,81400000.0
2007-01-23 22:06:00,0.65667,0.65671,0.65665,0.65665,117300002.0
2007-01-23 22:07:00,0.6566,0.65672,0.6566,0.65672,131700000.0
2007-01-23 22:08:00,0.6567,0.6567,0.65662,0.65665,277500003.0
2007-01-23 22:09:00,0.65667,0.6567,0.65665,0.65667,90300001.0
2007-01-23 22:10:00,0.65665,0.65676,0.65665,0.65669,165200003.0
2007-01-23 22:11:00,0.65669,0.65669,0.65665,0.65666,174199995.0
2007-01-23 22:12:00,0.65668,0.65668,0.65663,0.65664,397599998.0
2007-01-23 22:13:00,0.65663,0.65667,0.65663,0.65667,102100001.0
2007-01-23 22:14:00,0.65668,0.65668,0.65661,0.65666,157299997.0
2007-01-23 22:15:00,0.65668,0.65668,0.65661,0.65662,648099994.0
2007-01-23 22:16:00,0.65665,0.6567,0.65663,0.65667,614499998.0
2007-01-23 22:17:00,0.65672,0.65673,0.65672,0.65673,62200001.0
2007-01-23 22:18:00,0.65675,0.65677,0.65672,0.65672,100699999.0
2007-01-23 22:19:00,0.65672,0.65676,0.65672,0.65672,110600000.0
2007-01-23 22:20:00,0.65673,0.65673,0.65667,0.65668,164399995.0
2007-01-23 22:21:00,0.65669,0.65675,0.65669,0.65673,393900002.0
2007-01-23 22:22:00,0.65676,0.65678,0.65672,0.65675,447000001.0
2007-01-23 22:23:00,0.65674,0.65685,0.65674,0.65677,374500004.0
2007-01-23 22:24:00,0.65675,0.65678,0.6567,0.65677,213199997.0
2007-01-23 22:25:00,0.65675,0.65683,0.65675,0.65683,215899998.0
2007-01-23 22:26:00,0.65681,0.65684,0.65675,0.6568,327899995.0
2007-01-23 22:27:00,0.65683,0.6569,0.65681,0.65688,239600000.0
2007-01-23 22:28:00,0.6569,0.65693,0.65686,0.65689,89200000.0
2007-01-23 22:29:00,0.65694,0.65694,0.65689,0.6569,295600001.0
2007-01-23 22:30:00,0.65693,0.65695,0.65692,0.65692,124599999.0
2007-01-23 22:31:00,0.65698,0.65706,0.65698,0.65702,78100001.0
2007-01-23 22:32:00,0.65702,0.65702,0.65695,0.65695,230499999.0
2007-01-23 22:33:00,0.65695,0.65701,0.65695,0.65701,237499997.0
2007-01-23 22:34:00,0.65703,0.65703,0.657,0.657,202900000.0
2007-01-23 22:35:00,0.65699,0.65702,0.65691,0.65702,272799993.0
2007-01-23 22:36:00,0.65705,0.65708,0.65703,0.65705,121700001.0
2007-01-23 22:37:00,0.65704,0.65704,0.65697,0.65701,295699996.0
2007-01-23 22:38:00,0.657,0.65701,0.657,0.65701,70100000.0
2007-01-23 22:39:00,0.65702,0.65703,0.657,0.65702,348899997.0
2007-01-23 22:40:00,0.65698,0.65699,0.65692,0.65692,344200002.0
2007-01-23 22:41:00,0.6569,0.65695,0.65689,0.65695,185499999.0
2007-01-23 22:42:00,0.65685,0.6569,0.65683,0.65688,238900000.0
2007-01-23 22:43:00,0.65697,0.65698,0.65692,0.65698,89300001.0
2007-01-23 22:44:00,0.65704,0.65712,0.657,0.65712,115700001.0
2007-01-23 22:45:00,0.65717,0.65726,0.65713,0.65725,151300004.0
2007-01-23 22:46:00,0.65724,0.65724,0.65721,0.65721,90099997.0
2007-01-23 22:47:00,0.65727,0.65727,0.65715,0.65715,141299999.0
2007-01-23 22:48:00,0.65715,0.65721,0.65708,0.65708,399499998.0
2007-01-23 22:49:00,0.6572,0.65722,0.65715,0.65715,201800003.0
2007-01-23 22:50:00,0.65718,0.65718,0.65708,0.65715,96000002.0
2007-01-23 22:51:00,0.65719,0.65721,0.65717,0.65719,89000002.0
2007-01-23 22:52:00,0.65719,0.6572,0.65712,0.65712,58200000.0
2007-01-23 22:53:00,0.65711,0.65719,0.65707,0.65713,249000000.0
2007-01-23 22:54:00,0.65713,0.65718,0.65712,0.65713,177800000.0
2007-01-23 22:55:00,0.65712,0.65714,0.6571,0.65714,138999999.0
2007-01-23 22:56:00,0.65715,0.65715,0.6571,0.65713,131899999.0
2007-01-23 22:57:00,0.6571,0.65713,0.65705,0.65708,272299997.0
2007-01-23 22:58:00,0.65709,0.6572,0.65707,0.65714,367400001.0
2007-01-23 22:59:00,0.65715,0.65726,0.65709,0.65709,256199999.0
2007-01-23 23:00:00,0.65699,0.65732,0.65699,0.65721,143099999.0
2007-01-23 23:01:00,0.6572,0.65721,0.6572,0.65721,27400000.0
2007-01-23 23:02:00,0.6572,0.65725,0.6572,0.65722,226300001.0
2007-01-23 23:03:00,0.65725,0.65725,0.65722,0.65725,230800002.0
2007-01-23 23:04:00,0.65724,0.65726,0.65715,0.6572,223899994.0
2007-01-23 23:05:00,0.65722,0.65722,0.65719,0.65721,85500001.0
2007-01-23 23:06:00,0.65721,0.65726,0.65719,0.65724,81399999.0
2007-01-23 23:07:00,0.65721,0.65723,0.65719,0.65722,75700000.0
2007-01-23 23:08:00,0.65718,0.6572,0.65707,0.65715,158100000.0
2007-01-23 23:09:00,0.65715,0.65717,0.6571,0.65715,151399999.0
2007-01-23 23:10:00,0.65713,0.65715,0.6571,0.65715,53700000.0
2007-01-23 23:11:00,0.65717,0.65717,0.65704,0.65707,277499998.0
2007-01-23 23:12:00,0.65711,0.65718,0.65708,0.65718,67199998.0
2007-01-23 23:13:00,0.65712,0.65714,0.65711,0.65711,180200003.0
2007-01-23 23:14:00,0.65713,0.65718,0.6571,0.65712,102799998.0
2007-01-23 23:15:00,0.65713,0.65718,0.65712,0.65715,108700001.0
2007-01-23 23:16:00,0.65711,0.65719,0.65697,0.65711,203700000.0
2007-01-23 23:17:00,0.65715,0.65718,0.6571,0.65718,105799997.0
2007-01-23 23:18:00,0.6571,0.6571,0.65707,0.65707,21500001.0
2007-01-23 23:19:00,0.65709,0.65715,0.65709,0.65709,94000001.0
2007-01-23 23:20:00,0.65712,0.65721,0.65712,0.65717,131400002.0
2007-01-23 23:21:00,0.65716,0.65721,0.65716,0.65718,132800000.0
2007-01-23 23:22:00,0.65713,0.65719,0.65712,0.65713,87499999.0
2007-01-23 23:23:00,0.65715,0.6572,0.65713,0.65713,249100005.0
2007-01-23 23:24:00,0.65716,0.65716,0.65708,0.65708,14900000.0
2007-01-23 23:25:00,0.65707,0.65713,0.65707,0.65713,50299998.0
2007-01-23 23:26:00,0.65712,0.65719,0.65712,0.65719,119999998.0
2007-01-23 23:27:00,0.65714,0.65715,0.65714,0.65715,40900000.0
2007-01-23 23:28:00,0.65722,0.65722,0.65713,0.65719,79599998.0
2007-01-23 23:29:00,0.65721,0.65721,0.65711,0.65713,99100002.0
2007-01-23 23:30:00,0.65723,0.65728,0.6572,0.65723,116900001.0
2007-01-23 23:31:00,0.65728,0.65735,0.65726,0.65727,188199999.0
2007-01-23 23:32:00,0.65734,0.65743,0.65733,0.65733,113199998.0
2007-01-23 23:33:00,0.65734,0.65735,0.65729,0.65735,208399999.0
2007-01-23 23:34:00,0.65736,0.65738,0.65729,0.65729,134400000.0
2007-01-23 23:35:00,0.65733,0.6574,0.65732,0.65732,146299998.0
2007-01-23 23:36:00,0.65739,0.65741,0.65735,0.65736,121500001.0
2007-01-23 23:37:00,0.65732,0.65741,0.65732,0.65739,156299998.0
2007-01-23 23:38:00,0.65733,0.65737,0.6573,0.65733,168500000.0
2007-01-23 23:39:00,0.65734,0.65734,0.6573,0.6573,153400000.0
2007-01-23 23:40:00,0.65732,0.65732,0.65731,0.65731,62999998.0
2007-01-23 23:41:00,0.65733,0.65733,0.65728,0.65729,203899996.0
2007-01-23 23:42:00,0.65733,0.65734,0.65728,0.65728,69900000.0
2007-01-23 23:43:00,0.65733,0.65739,0.65733,0.65735,117400000.0
2007-01-23 23:44:00,0.65736,0.65736,0.65727,0.6573,106599998.0
2007-01-23 23:45:00,0.65732,0.65735,0.65732,0.65735,53499999.0
2007-01-23 23:46:00,0.65733,0.65734,0.65726,0.65731,180400001.0
2007-01-23 23:47:00,0.65733,0.65733,0.6573,0.6573,68000000.0
2007-01-23 23:48:00,0.65733,0.65734,0.65729,0.65731,125199997.0
2007-01-23 23:49:00,0.65731,0.65737,0.65731,0.65737,47000000.0
2007-01-23 23:50:00,0.65738,0.65743,0.65738,0.65739,162100002.0
2007-01-23 23:51:00,0.65742,0.65745,0.6574,0.65745,122899999.0
2007-01-23 23:52:00,0.65738,0.65745,0.65738,0.65745,103799998.0
2007-01-23 23:53:00,0.6574,0.6574,0.65732,0.65733,233899997.0
2007-01-23 23:54:00,0.65735,0.6574,0.6573,0.65731,74600001.0
2007-01-23 23:55:00,0.65733,0.65734,0.65728,0.65734,106199997.0
2007-01-23 23:56:00,0.65732,0.65734,0.65728,0.65728,180400001.0
2007-01-23 23:57:00,0.65731,0.65735,0.65727,0.65727,165300001.0
2007-01-23 23:58:00,0.65721,0.65725,0.65689,0.65689,153299999.0
2007-01-23 23:59:00,0.65731,0.65731,0.65726,0.65727,120400003.0
2007-01-24 00:00:00,0.65713,0.65729,0.65711,0.6572,180100002.0
2007-01-24 00:01:00,0.65721,0.6573,0.65717,0.6573,163100003.0
2007-01-24 00:02:00,0.6573,0.6573,0.65725,0.65725,11200000.0
2007-01-24 00:03:00,0.65727,0.65728,0.65727,0.65728,58100001.0
2007-01-24 00:04:00,0.6573,0.65733,0.6573,0.65733,47500000.0
2007-01-24 00:05:00,0.65731,0.65734,0.65728,0.65734,130900000.0
2007-01-24 00:06:00,0.65733,0.65738,0.65732,0.65735,170000001.0
2007-01-24 00:07:00,0.65734,0.65742,0.65734,0.65738,207799999.0
2007-01-24 00:08:00,0.6574,0.65741,0.65731,0.6574,268899999.0
2007-01-24 00:09:00,0.65743,0.65743,0.65737,0.65737,158900000.0
2007-01-24 00:10:00,0.65738,0.65738,0.6573,0.6573,147700001.0
2007-01-24 00:11:00,0.65735,0.65735,0.65728,0.65728,16800000.0
2007-01-24 00:12:00,0.6573,0.6573,0.6573,0.6573,15900000.0
2007-01-24 00:13:00,0.6573,0.65734,0.6573,0.65734,114599999.0
2007-01-24 00:14:00,0.65733,0.65733,0.65732,0.65732,64699998.0
2007-01-24 00:15:00,0.65734,0.65734,0.65724,0.65732,176900001.0
2007-01-24 00:16:00,0.6573,0.6573,0.65723,0.65725,136099995.0
2007-01-24 00:17:00,0.65729,0.65729,0.65727,0.65727,148799999.0
2007-01-24 00:18:00,0.65725,0.6573,0.65725,0.65727,71800001.0
2007-01-24 00:19:00,0.65732,0.65732,0.65723,0.65723,50999999.0
2007-01-24 00:20:00,0.65722,0.65725,0.65722,0.65725,155699999.0
2007-01-24 00:21:00,0.65728,0.65731,0.65724,0.65724,175100000.0
2007-01-24 00:22:00,0.6572,0.6572,0.65712,0.65716,59000001.0
2007-01-24 00:23:00,0.65717,0.65721,0.65709,0.65712,212299999.0
2007-01-24 00:24:00,0.65717,0.65721,0.65716,0.6572,222399998.0
2007-01-24 00:25:00,0.65723,0.65724,0.65719,0.65719,86200000.0
2007-01-24 00:26:00,0.65724,0.65724,0.65712,0.65712,135600001.0
2007-01-24 00:27:00,0.65714,0.65714,0.65704,0.65712,94099998.0
2007-01-24 00:28:00,0.65712,0.65712,0.65702,0.65702,198800001.0
2007-01-24 00:29:00,0.65705,0.65706,0.65698,0.65701,105600002.0
2007-01-24 00:30:00,0.65709,0.65709,0.65702,0.65703,133999997.0
2007-01-24 00:31:00,0.65701,0.65702,0.65701,0.65702,7200000.0
2007-01-24 00:32:00,0.657,0.65706,0.65699,0.65706,147699999.0
2007-01-24 00:33:00,0.65703,0.65712,0.65703,0.6571,145299999.0
2007-01-24 00:34:00,0.65705,0.65714,0.65704,0.65714,167799996.0
2007-01-24 00:35:00,0.65708,0.65709,0.65701,0.65702,142900001.0
2007-01-24 00:36:00,0.65701,0.65701,0.65699,0.65699,20800000.0
2007-01-24 00:37:00,0.65696,0.65696,0.65696,0.65696,37399998.0
2007-01-24 00:38:00,0.65699,0.65699,0.65691,0.65698,90400001.0
2007-01-24 00:39:00,0.65689,0.65693,0.65689,0.6569,94200001.0
2007-01-24 00:40:00,0.65694,0.65694,0.65684,0.65689,87200000.0
2007-01-24 00:41:00,0.6569,0.65698,0.6569,0.65695,158599994.0
2007-01-24 00:42:00,0.6569,0.6569,0.65689,0.65689,61900001.0
2007-01-24 00:43:00,0.65692,0.65692,0.65681,0.65684,223699994.0
2007-01-24 00:44:00,0.65696,0.65699,0.6569,0.6569,122000001.0
2007-01-24 00:45:00,0.65687,0.6569,0.65684,0.6569,148700004.0
2007-01-24 00:46:00,0.65697,0.65701,0.65697,0.65698,209999997.0
2007-01-24 00:47:00,0.65698,0.65703,0.65698,0.65703,60000000.0
2007-01-24 00:48:00,0.65701,0.65702,0.65697,0.65702,98899999.0
2007-01-24 00:49:00,0.65705,0.65705,0.6569,0.6569,149199999.0
2007-01-24 00:50:00,0.65694,0.65702,0.65687,0.65702,237000000.0
2007-01-24 00:51:00,0.65707,0.65708,0.65697,0.65707,85400000.0
2007-01-24 00:52:00,0.65703,0.65703,0.65696,0.65696,48700000.0
2007-01-24 00:53:00,0.65693,0.65699,0.65693,0.65698,198600006.0
2007-01-24 00:54:00,0.65702,0.65704,0.65701,0.65702,62900002.0
2007-01-24 00:55:00,0.65698,0.65701,0.65695,0.65695,224200000.0
2007-01-24 00:56:00,0.65693,0.65698,0.6569,0.6569,135200001.0
2007-01-24 00:57:00,0.65692,0.657,0.65692,0.65694,164799995.0
2007-01-24 00:58:00,0.65694,0.657,0.65694,0.65697,71900001.0
2007-01-24 00:59:00,0.65693,0.657,0.65689,0.65692,130200001.0
2007-01-24 01:00:00,0.65691,0.65699,0.65686,0.65699,96999999.0
2007-01-24 01:01:00,0.65698,0.65698,0.65692,0.65692,2500000.0
2007-01-24 01:02:00,0.6569,0.65699,0.65688,0.65699,154200003.0
2007-01-24 01:03:00,0.657,0.65702,0.65695,0.65696,184700001.0
2007-01-24 01:04:00,0.65697,0.65708,0.65697,0.65708,44700000.0
2007-01-24 01:05:00,0.65706,0.65706,0.65698,0.65705,123000002.0
2007-01-24 01:06:00,0.65703,0.65716,0.65697,0.65716,72399999.0
2007-01-24 01:07:00,0.65717,0.65722,0.65712,0.65712,136999999.0
2007-01-24 01:08:00,0.65715,0.65718,0.65715,0.65715,150499999.0
2007-01-24 01:09:00,0.65718,0.65718,0.65707,0.65709,159800002.0
2007-01-24 01:10:00,0.65713,0.65713,0.65698,0.657,201700001.0
2007-01-24 01:11:00,0.657,0.65707,0.657,0.65705,111600001.0
2007-01-24 01:12:00,0.65702,0.65705,0.65696,0.65699,104099999.0
2007-01-24 01:13:00,0.65701,0.65701,0.65697,0.65697,101400001.0
2007-01-24 01:14:00,0.65693,0.65701,0.65693,0.65701,148299999.0
2007-01-24 01:15:00,0.657,0.65705,0.657,0.657,104800002.0
2007-01-24 01:16:00,0.65698,0.657,0.65695,0.657,97800000.0
2007-01-24 01:17:00,0.65702,0.65704,0.65697,0.65697,231700001.0
2007-01-24 01:18:00,0.65696,0.65701,0.65694,0.65694,96500000.0
2007-01-24 01:19:00,0.657,0.65702,0.65697,0.657,128000002.0
2007-01-24 01:20:00,0.657,0.657,0.65692,0.65695,85600001.0
2007-01-24 01:21:00,0.65698,0.65698,0.65691,0.65698,201499996.0
2007-01-24 01:22:00,0.65701,0.65701,0.65694,0.65699,166899999.0
2007-01-24 01:23:00,0.657,0.657,0.65697,0.65697,95099998.0
2007-01-24 01:24:00,0.65698,0.657,0.65698,0.657,73399998.0
2007-01-24 01:25:00,0.65685,0.657,0.65685,0.65696,90500003.0
2007-01-24 01:26:00,0.65698,0.65698,0.6569,0.6569,110100002.0
2007-01-24 01:27:00,0.65695,0.65695,0.6569,0.6569,83300001.0
2007-01-24 01:28:00,0.65699,0.65702,0.65695,0.65698,68699998.0
2007-01-24 01:29:00,0.657,0.657,0.65697,0.657,123200004.0
2007-01-24 01:30:00,0.65691,0.65692,0.65691,0.65692,80599998.0
2007-01-24 01:31:00,0.65688,0.65694,0.65688,0.65688,155799999.0
2007-01-24 01:32:00,0.65695,0.65695,0.65693,0.65693,68000000.0
2007-01-24 01:33:00,0.65695,0.65701,0.65695,0.65699,60600001.0
2007-01-24 01:34:00,0.65702,0.65702,0.65684,0.65684,78899998.0
2007-01-24 01:35:00,0.65686,0.65692,0.65682,0.65682,164399998.0
2007-01-24 01:36:00,0.65688,0.65692,0.65688,0.65688,138100000.0
2007-01-24 01:37:00,0.6569,0.65693,0.65683,0.65683,168399999.0
2007-01-24 01:38:00,0.65677,0.65683,0.65674,0.65681,212600000.0
2007-01-24 01:39:00,0.65684,0.65695,0.65678,0.65695,158999996.0
2007-01-24 01:40:00,0.65694,0.657,0.65693,0.65693,135700003.0
2007-01-24 01:41:00,0.65693,0.65693,0.65688,0.65688,203699997.0
2007-01-24 01:42:00,0.65686,0.6569,0.6568,0.6568,209899997.0
2007-01-24 01:43:00,0.65692,0.65692,0.65677,0.65677,75900002.0
2007-01-24 01:44:00,0.65678,0.65682,0.65678,0.65678,114700001.0
2007-01-24 01:45:00,0.65685,0.65685,0.65678,0.6568,168400003.0
2007-01-24 01:46:00,0.65681,0.65681,0.65674,0.65675,260599999.0
2007-01-24 01:47:00,0.65681,0.65685,0.65675,0.65685,78600002.0
2007-01-24 01:48:00,0.65683,0.65685,0.65682,0.65685,110200000.0
2007-01-24 01:49:00,0.65682,0.65687,0.65682,0.65685,106300001.0
2007-01-24 01:50:00,0.65685,0.6569,0.65685,0.65685,31800001.0
2007-01-24 01:51:00,0.65677,0.65691,0.65675,0.65685,201899997.0
2007-01-24 01:52:00,0.6569,0.6569,0.65688,0.6569,156599994.0
2007-01-24 01:53:00,0.65688,0.65692,0.65685,0.6569,179000000.0
2007-01-24 01:54:00,0.65685,0.65688,0.65676,0.65682,137500003.0
2007-01-24 01:55:00,0.65682,0.65687,0.65682,0.65687,154999999.0
2007-01-24 01:56:00,0.65694,0.65706,0.6567,0.6567,123200001.0
2007-01-24 01:57:00,0.65672,0.65694,0.65672,0.65689,95400000.0
2007-01-24 01:58:00,0.65686,0.65687,0.65685,0.65687,37100000.0
2007-01-24 01:59:00,0.65685,0.65685,0.65682,0.65682,55800000.0
2007-01-24 02:00:00,0.65679,0.65683,0.65677,0.65677,119900001.0
2007-01-24 02:01:00,0.65685,0.65688,0.6568,0.65685,237300003.0
2007-01-24 02:02:00,0.65682,0.65686,0.6568,0.65681,155400003.0
2007-01-24 02:03:00,0.65677,0.6568,0.65677,0.6568,38299998.0
2007-01-24 02:04:00,0.65683,0.65683,0.65668,0.65675,119500001.0
2007-01-24 02:05:00,0.65677,0.65683,0.65671,0.6568,182799999.0
2007-01-24 02:06:00,0.65684,0.65689,0.65652,0.65657,162200003.0
2007-01-24 02:07:00,0.6568,0.65684,0.65676,0.65678,160700000.0
2007-01-24 02:08:00,0.65679,0.6568,0.65675,0.65675,123399998.0
2007-01-24 02:09:00,0.65685,0.65685,0.65676,0.65678,133000002.0
2007-01-24 02:10:00,0.6568,0.65681,0.65677,0.6568,226599994.0
2007-01-24 02:11:00,0.65681,0.65681,0.65679,0.65679,89299999.0
2007-01-24 02:12:00,0.6568,0.6568,0.65673,0.65679,145800001.0
2007-01-24 02:13:00,0.65671,0.65686,0.65671,0.65682,161200002.0
2007-01-24 02:14:00,0.65679,0.65686,0.65679,0.65682,41100001.0
2007-01-24 02:15:00,0.65682,0.65686,0.65679,0.65682,115300001.0
2007-01-24 02:16:00,0.65685,0.65686,0.65679,0.65682,131400001.0
2007-01-24 02:17:00,0.6568,0.65686,0.6568,0.65686,238499998.0
2007-01-24 02:18:00,0.65684,0.65691,0.65683,0.65691,162299998.0
2007-01-24 02:19:00,0.65695,0.65699,0.65694,0.65699,112600000.0
2007-01-24 02:20:00,0.65697,0.65704,0.65697,0.65704,160700000.0
2007-01-24 02:21:00,0.65699,0.65706,0.65699,0.65706,106000000.0
2007-01-24 02:22:00,0.65702,0.65707,0.65702,0.65707,75000000.0
2007-01-24 02:23:00,0.65701,0.65701,0.65691,0.65693,75900002.0
2007-01-24 02:24:00,0.65695,0.65701,0.65693,0.65695,166000002.0
2007-01-24 02:25:00,0.65687,0.65695,0.65685,0.65695,111200001.0
2007-01-24 02:26:00,0.65694,0.65694,0.65689,0.65689,23199999.0
2007-01-24 02:27:00,0.65684,0.65696,0.65684,0.65693,208099996.0
2007-01-24 02:28:00,0.65695,0.65697,0.6569,0.6569,256399992.0
2007-01-24 02:29:00,0.6569,0.65696,0.65687,0.65692,123200003.0
2007-01-24 02:30:00,0.65692,0.65693,0.65687,0.6569,73600001.0
2007-01-24 02:31:00,0.65682,0.65693,0.65682,0.65687,98000000.0
2007-01-24 02:32:00,0.65687,0.65688,0.6568,0.6568,167000001.0
2007-01-24 02:33:00,0.65684,0.65691,0.6568,0.65691,176499999.0
2007-01-24 02:34:00,0.6569,0.65697,0.6569,0.65695,115999996.0
2007-01-24 02:35:00,0.65694,0.65694,0.65692,0.65692,33499999.0
2007-01-24 02:36:00,0.65688,0.65692,0.65687,0.65692,167800000.0
2007-01-24 02:37:00,0.6569,0.6569,0.65684,0.65689,98999998.0
2007-01-24 02:38:00,0.65691,0.65693,0.65688,0.65693,174899998.0
2007-01-24 02:39:00,0.65693,0.65694,0.65687,0.65689,138199998.0
2007-01-24 02:40:00,0.65697,0.65703,0.65694,0.65703,122699997.0
2007-01-24 02:41:00,0.65698,0.65706,0.65697,0.65702,134000001.0
2007-01-24 02:42:00,0.65697,0.65707,0.65697,0.65707,28600000.0
2007-01-24 02:43:00,0.65707,0.65715,0.657,0.65707,131000002.0
2007-01-24 02:44:00,0.65714,0.6572,0.65714,0.65716,113399999.0
2007-01-24 02:45:00,0.6571,0.6571,0.657,0.65702,174099998.0
2007-01-24 02:46:00,0.65704,0.65709,0.65704,0.65706,160099998.0
2007-01-24 02:47:00,0.65708,0.65713,0.65704,0.65706,264800000.0
2007-01-24 02:48:00,0.65709,0.6571,0.65709,0.65709,79599998.0
2007-01-24 02:49:00,0.65702,0.65704,0.65699,0.657,140299999.0
2007-01-24 02:50:00,0.65699,0.65709,0.65699,0.65709,97699998.0
2007-01-24 02:51:00,0.65706,0.65707,0.65703,0.65707,112200002.0
2007-01-24 02:52:00,0.65709,0.65712,0.65708,0.65708,186900001.0
2007-01-24 02:53:00,0.65705,0.65705,0.65698,0.657,45100000.0
2007-01-24 02:54:00,0.65704,0.65704,0.65693,0.65693,212999998.0
2007-01-24 02:55:00,0.65692,0.65692,0.65688,0.65688,109500000.0
2007-01-24 02:56:00,0.65685,0.65693,0.65685,0.65693,42799999.0
2007-01-24 02:57:00,0.65694,0.65697,0.65694,0.65697,21500000.0
2007-01-24 02:58:00,0.657,0.65705,0.65696,0.65705,83000001.0
2007-01-24 02:59:00,0.65702,0.65702,0.65697,0.65702,66499999.0
2007-01-24 03:00:00,0.65703,0.65703,0.65695,0.65699,84500001.0
2007-01-24 03:01:00,0.65694,0.65704,0.65694,0.65704,220500004.0
2007-01-24 03:02:00,0.65712,0.65713,0.6571,0.65711,186399994.0
2007-01-24 03:03:00,0.65706,0.65709,0.65702,0.65703,138600006.0
2007-01-24 03:04:00,0.65702,0.65707,0.657,0.657,119099997.0
2007-01-24 03:05:00,0.65701,0.65702,0.65688,0.65692,99399999.0
2007-01-24 03:06:00,0.65697,0.657,0.65694,0.657,125000002.0
2007-01-24 03:07:00,0.65694,0.65703,0.65694,0.65703,146900003.0
2007-01-24 03:08:00,0.65702,0.65713,0.65702,0.6571,180600001.0
2007-01-24 03:09:00,0.65709,0.65714,0.65705,0.65705,220900000.0
2007-01-24 03:10:00,0.6571,0.6571,0.65705,0.65708,116299998.0
2007-01-24 03:11:00,0.65704,0.65708,0.65704,0.65707,75100003.0
2007-01-24 03:12:00,0.65712,0.65716,0.6571,0.65712,126900004.0
2007-01-24 03:13:00,0.65713,0.65715,0.65713,0.65715,65700000.0
2007-01-24 03:14:00,0.65715,0.65715,0.65712,0.65712,37400002.0
2007-01-24 03:15:00,0.65726,0.65726,0.65717,0.65721,69300001.0
2007-01-24 03:16:00,0.65722,0.65726,0.65717,0.65717,108099999.0
2007-01-24 03:17:00,0.65723,0.65731,0.65723,0.65728,152499998.0
2007-01-24 03:18:00,0.65727,0.65728,0.65722,0.65727,98900002.0
2007-01-24 03:19:00,0.65727,0.65728,0.65727,0.65728,39100001.0
2007-01-24 03:20:00,0.6572,0.65728,0.65712,0.65712,67900001.0
2007-01-24 03:21:00,0.65712,0.65724,0.65712,0.65712,136300002.0
2007-01-24 03:22:00,0.6572,0.65725,0.6572,0.65723,128300001.0
2007-01-24 03:23:00,0.65723,0.65723,0.65717,0.65718,19000000.0
2007-01-24 03:24:00,0.65715,0.65724,0.65715,0.6572,137199999.0
2007-01-24 03:25:00,0.65714,0.6572,0.6571,0.65715,108200002.0
2007-01-24 03:26:00,0.65713,0.65722,0.6571,0.65722,151099997.0
2007-01-24 03:27:00,0.65725,0.65725,0.65725,0.65725,30299999.0
2007-01-24 03:28:00,0.65721,0.65722,0.65721,0.65722,51100001.0
2007-01-24 03:29:00,0.65722,0.65724,0.65716,0.65716,131700001.0
2007-01-24 03:30:00,0.65721,0.65721,0.65709,0.65712,121600004.0
2007-01-24 03:31:00,0.65719,0.65722,0.65718,0.65718,49900000.0
2007-01-24 03:32:00,0.65718,0.65722,0.6571,0.65722,298599996.0
2007-01-24 03:33:00,0.6571,0.65715,0.65707,0.65715,177299995.0
2007-01-24 03:34:00,0.65714,0.65714,0.65706,0.65708,307499999.0
2007-01-24 03:35:00,0.6571,0.65714,0.6571,0.65712,98600000.0
2007-01-24 03:36:00,0.65712,0.6572,0.65712,0.65714,151099998.0
2007-01-24 03:37:00,0.65713,0.65729,0.65712,0.65729,171200003.0
2007-01-24 03:38:00,0.65733,0.65733,0.65725,0.65725,200100003.0
2007-01-24 03:39:00,0.65724,0.65725,0.65718,0.65725,181700004.0
2007-01-24 03:40:00,0.65724,0.65728,0.65724,0.65728,28700000.0
2007-01-24 03:41:00,0.65729,0.65732,0.65725,0.65728,171499995.0
2007-01-24 03:42:00,0.65729,0.65732,0.65728,0.6573,215699997.0
2007-01-24 03:43:00,0.65725,0.65732,0.65725,0.65729,93000000.0
2007-01-24 03:44:00,0.65725,0.65725,0.65724,0.65724,23199999.0
2007-01-24 03:45:00,0.65725,0.65732,0.65725,0.65732,36799999.0
2007-01-24 03:46:00,0.65732,0.65732,0.65732,0.65732,38300000.0
2007-01-24 03:47:00,0.65732,0.65732,0.65732,0.65732,8700000.0
2007-01-24 03:48:00,0.6573,0.65735,0.6573,0.65735,8800000.0
2007-01-24 03:49:00,0.65731,0.65734,0.65726,0.65733,120400003.0
2007-01-24 03:50:00,0.6573,0.65733,0.6573,0.65733,77099997.0
2007-01-24 03:51:00,0.65731,0.65733,0.65726,0.65733,180899998.0
2007-01-24 03:52:00,0.65729,0.65737,0.65729,0.65733,120000000.0
2007-01-24 03:53:00,0.65736,0.65736,0.65729,0.65729,6300000.0
2007-01-24 03:54:00,0.65739,0.65743,0.65735,0.65743,110199998.0
2007-01-24 03:55:00,0.65742,0.65742,0.65739,0.65739,62999998.0
2007-01-24 03:56:00,0.65733,0.65743,0.65733,0.65737,93200002.0
2007-01-24 03:57:00,0.6574,0.6574,0.65736,0.6574,182199999.0
2007-01-24 03:58:00,0.65729,0.65734,0.65725,0.65728,155000003.0
2007-01-24 03:59:00,0.65728,0.65728,0.65722,0.65722,49500002.0
2007-01-24 04:00:00,0.65728,0.65733,0.65723,0.65727,107700001.0
2007-01-24 04:01:00,0.65721,0.65733,0.65721,0.65733,211000000.0
2007-01-24 04:02:00,0.65733,0.65735,0.65726,0.65728,213300000.0
2007-01-24 04:03:00,0.6573,0.6573,0.6572,0.65722,177599996.0
2007-01-24 04:04:00,0.65726,0.65728,0.65723,0.65723,70499998.0
2007-01-24 04:05:00,0.65728,0.65732,0.65728,0.65732,101599998.0
2007-01-24 04:06:00,0.65726,0.65726,0.65724,0.65724,45499998.0
2007-01-24 04:07:00,0.65721,0.65721,0.65719,0.65719,32600001.0
2007-01-24 04:08:00,0.65719,0.65719,0.65718,0.65718,75800004.0
2007-01-24 04:09:00,0.65723,0.65723,0.65719,0.65723,93499999.0
2007-01-24 04:10:00,0.65725,0.65725,0.65722,0.65722,149100003.0
2007-01-24 04:11:00,0.65726,0.65734,0.65725,0.65725,154100003.0
2007-01-24 04:12:00,0.65726,0.65726,0.6572,0.65722,70200001.0
2007-01-24 04:13:00,0.65722,0.65728,0.6572,0.6572,169900001.0
2007-01-24 04:14:00,0.65719,0.65726,0.65719,0.65725,101200001.0
2007-01-24 04:15:00,0.65724,0.6573,0.65724,0.65726,105800001.0
2007-01-24 04:16:00,0.65721,0.65722,0.65721,0.65722,60599998.0
2007-01-24 04:17:00,0.65725,0.65725,0.65725,0.65725,12800000.0
2007-01-24 04:18:00,0.65727,0.65727,0.65723,0.65723,16000000.0
2007-01-24 04:19:00,0.65718,0.65723,0.65718,0.65721,118100001.0
2007-01-24 04:20:00,0.65722,0.65725,0.65722,0.65722,140899998.0
2007-01-24 04:21:00,0.65727,0.65728,0.65724,0.65724,120899999.0
2007-01-24 04:22:00,0.65721,0.65721,0.65715,0.65715,151299999.0
2007-01-24 04:23:00,0.65724,0.65726,0.65724,0.65726,15000000.0
2007-01-24 04:24:00,0.6572,0.65732,0.6572,0.65732,70500001.0
2007-01-24 04:25:00,0.65733,0.65733,0.65726,0.65733,71300001.0
2007-01-24 04:26:00,0.65722,0.65728,0.65721,0.65723,98700000.0
2007-01-24 04:27:00,0.65723,0.65728,0.65719,0.65728,236899998.0
2007-01-24 04:28:00,0.65722,0.65725,0.6572,0.6572,32100000.0
2007-01-24 04:29:00,0.65723,0.65727,0.65722,0.65725,90900003.0
2007-01-24 04:30:00,0.6572,0.65728,0.6572,0.65722,143400000.0
2007-01-24 04:31:00,0.65722,0.65727,0.65718,0.65723,192099999.0
2007-01-24 04:32:00,0.65724,0.65724,0.65719,0.65724,145799999.0
2007-01-24 04:33:00,0.65727,0.65727,0.65718,0.6572,64600002.0
2007-01-24 04:34:00,0.65719,0.65722,0.65719,0.65722,136900002.0
2007-01-24 04:35:00,0.65725,0.65725,0.65722,0.65722,20700000.0
2007-01-24 04:36:00,0.65725,0.65725,0.65718,0.65723,55000000.0
2007-01-24 04:37:00,0.65712,0.65721,0.65712,0.65721,111599999.0
2007-01-24 04:38:00,0.65722,0.65727,0.6572,0.65727,175100001.0
2007-01-24 04:39:00,0.65722,0.65723,0.65715,0.6572,321899995.0
2007-01-24 04:40:00,0.65722,0.65722,0.65721,0.65721,36700001.0
2007-01-24 04:41:00,0.65725,0.65725,0.65712,0.6572,91900002.0
2007-01-24 04:42:00,0.65726,0.65726,0.65716,0.65721,115100000.0
2007-01-24 04:43:00,0.65716,0.6572,0.65712,0.6572,67300000.0
2007-01-24 04:44:00,0.65721,0.6573,0.65721,0.65725,148200000.0
2007-01-24 04:45:00,0.65714,0.65723,0.65712,0.65723,109300000.0
2007-01-24 04:46:00,0.65719,0.65725,0.65716,0.65725,168100003.0
2007-01-24 04:47:00,0.65723,0.65723,0.65718,0.65723,86000000.0
2007-01-24 04:48:00,0.65723,0.65723,0.65716,0.6572,131799998.0
2007-01-24 04:49:00,0.65719,0.65719,0.65709,0.65715,110900001.0
2007-01-24 04:50:00,0.65712,0.65719,0.65707,0.65719,107700000.0
2007-01-24 04:51:00,0.65721,0.65725,0.65719,0.6572,206599999.0
2007-01-24 04:52:00,0.65721,0.65723,0.65718,0.65721,87300002.0
2007-01-24 04:53:00,0.65725,0.65725,0.65717,0.6572,92700000.0
2007-01-24 04:54:00,0.65723,0.65723,0.65721,0.65721,98999998.0
2007-01-24 04:55:00,0.65722,0.65728,0.65719,0.65719,137100001.0
2007-01-24 04:56:00,0.65717,0.65726,0.65717,0.65726,52000000.0
2007-01-24 04:57:00,0.65722,0.65728,0.65722,0.65728,51499998.0
2007-01-24 04:58:00,0.65722,0.65725,0.65722,0.65725,135999997.0
2007-01-24 04:59:00,0.65723,0.65723,0.65718,0.65718,43800001.0
2007-01-24 05:00:00,0.65717,0.65725,0.65717,0.65724,65200001.0
2007-01-24 05:01:00,0.65719,0.65724,0.65719,0.65723,164799999.0
2007-01-24 05:02:00,0.65726,0.6573,0.65726,0.6573,31099999.0
2007-01-24 05:03:00,0.65736,0.65736,0.6573,0.65732,131799998.0
2007-01-24 05:04:00,0.65733,0.65742,0.65733,0.6574,136099998.0
2007-01-24 05:05:00,0.65742,0.65742,0.65742,0.65742,23100000.0
2007-01-24 05:06:00,0.6574,0.6574,0.65738,0.65738,11200000.0
2007-01-24 05:07:00,0.65736,0.65736,0.65734,0.65734,4800000.0
2007-01-24 05:08:00,0.65735,0.6574,0.65727,0.65727,135199998.0
2007-01-24 05:09:00,0.65725,0.65741,0.65725,0.65741,146700001.0
2007-01-24 05:10:00,0.65736,0.65736,0.65735,0.65735,41300001.0
2007-01-24 05:11:00,0.65734,0.65738,0.65731,0.65731,68800000.0
2007-01-24 05:12:00,0.65736,0.65736,0.65729,0.65731,142699996.0
2007-01-24 05:13:00,0.65735,0.65735,0.6573,0.65735,145299997.0
2007-01-24 05:14:00,0.65735,0.65735,0.65728,0.65732,74500000.0
2007-01-24 05:15:00,0.65725,0.65737,0.65718,0.65728,182000000.0
2007-01-24 05:16:00,0.65733,0.65736,0.65725,0.65736,158200004.0
2007-01-24 05:17:00,0.65732,0.65732,0.65724,0.65729,105100002.0
2007-01-24 05:18:00,0.65725,0.65733,0.65721,0.65721,85900001.0
2007-01-24 05:19:00,0.65731,0.65733,0.65722,0.65729,138399997.0
2007-01-24 05:20:00,0.65725,0.65725,0.6572,0.6572,156600004.0
2007-01-24 05:21:00,0.65723,0.65724,0.6572,0.65724,50100001.0
2007-01-24 05:22:00,0.65721,0.65731,0.65721,0.65731,40900001.0
2007-01-24 05:23:00,0.65731,0.65731,0.65728,0.65728,143900000.0
2007-01-24 05:24:00,0.6573,0.65732,0.65725,0.65726,151899999.0
2007-01-24 05:25:00,0.65728,0.65733,0.65728,0.65733,96300002.0
2007-01-24 05:26:00,0.65732,0.65734,0.65729,0.6573,192399998.0
2007-01-24 05:27:00,0.65731,0.65731,0.6573,0.6573,29500001.0
2007-01-24 05:28:00,0.6573,0.65733,0.65728,0.65728,100500001.0
2007-01-24 05:29:00,0.65729,0.65733,0.6572,0.65724,110899999.0
2007-01-24 05:30:00,0.65726,0.65726,0.65719,0.65719,134499999.0
2007-01-24 05:31:00,0.65727,0.65731,0.65723,0.65723,180599999.0
2007-01-24 05:32:00,0.6572,0.65731,0.6572,0.65731,116899999.0
2007-01-24 05:33:00,0.65729,0.65737,0.65729,0.65729,174699998.0
2007-01-24 05:34:00,0.65733,0.65735,0.6573,0.65732,272500002.0
2007-01-24 05:35:00,0.6573,0.65734,0.6573,0.65734,106300000.0
2007-01-24 05:36:00,0.65732,0.65732,0.65732,0.65732,800000.0
2007-01-24 05:37:00,0.65732,0.65733,0.6573,0.65733,65499999.0
2007-01-24 05:38:00,0.65737,0.65741,0.65737,0.65741,12900000.0
2007-01-24 05:39:00,0.65738,0.65738,0.65734,0.65734,81799999.0
2007-01-24 05:40:00,0.65739,0.6574,0.65735,0.6574,81499999.0
2007-01-24 05:41:00,0.65739,0.65739,0.65735,0.65736,105999997.0
2007-01-24 05:42:00,0.65731,0.65737,0.6573,0.65737,121600000.0
2007-01-24 05:43:00,0.65733,0.65744,0.65726,0.65738,171900000.0
2007-01-24 05:44:00,0.65739,0.6574,0.65733,0.65739,90200000.0
2007-01-24 05:45:00,0.65736,0.65736,0.6573,0.6573,103600000.0
2007-01-24 05:46:00,0.65739,0.65739,0.65734,0.65736,58700000.0
2007-01-24 05:47:00,0.65729,0.65738,0.65725,0.65738,183499998.0
2007-01-24 05:48:00,0.65736,0.65736,0.65735,0.65735,65399999.0
2007-01-24 05:49:00,0.65737,0.65739,0.6573,0.6573,153899995.0
2007-01-24 05:50:00,0.65736,0.6574,0.65736,0.65738,26900001.0
2007-01-24 05:51:00,0.65741,0.65741,0.65731,0.65738,93300000.0
2007-01-24 05:52:00,0.65738,0.65739,0.65732,0.65736,143000002.0
2007-01-24 05:53:00,0.65735,0.65738,0.65735,0.65736,15900000.0
2007-01-24 05:54:00,0.65737,0.65742,0.65737,0.6574,36800000.0
2007-01-24 05:55:00,0.65742,0.65744,0.65741,0.65742,29200000.0
2007-01-24 05:56:00,0.6574,0.6574,0.65738,0.6574,50300000.0
2007-01-24 05:57:00,0.65732,0.6574,0.65732,0.65738,143199999.0
2007-01-24 05:58:00,0.65738,0.65738,0.6573,0.65735,67400000.0
2007-01-24 05:59:00,0.65733,0.65735,0.6573,0.65735,71800000.0
2007-01-24 06:00:00,0.65736,0.65737,0.65729,0.65734,122100001.0
2007-01-24 06:01:00,0.65736,0.65737,0.65735,0.65737,127000002.0
2007-01-24 06:02:00,0.6574,0.65742,0.65733,0.6574,135800003.0
2007-01-24 06:03:00,0.65738,0.65738,0.65731,0.65732,80600000.0
2007-01-24 06:04:00,0.65735,0.65739,0.65732,0.65738,145600000.0
2007-01-24 06:05:00,0.65738,0.6574,0.65738,0.6574,31200001.0
2007-01-24 06:06:00,0.65735,0.65745,0.65735,0.65743,111499998.0
2007-01-24 06:07:00,0.65743,0.65743,0.65735,0.6574,75800000.0
2007-01-24 06:08:00,0.65736,0.65739,0.65735,0.65739,109199999.0
2007-01-24 06:09:00,0.65729,0.65739,0.65729,0.65737,60200000.0
2007-01-24 06:10:00,0.65741,0.65741,0.65738,0.65741,96099999.0
2007-01-24 06:11:00,0.65742,0.65742,0.6574,0.6574,60700001.0
2007-01-24 06:12:00,0.65744,0.65744,0.65735,0.65735,81699999.0
2007-01-24 06:13:00,0.65731,0.65736,0.6573,0.65736,150500000.0
2007-01-24 06:14:00,0.65735,0.6574,0.65735,0.6574,142800003.0
2007-01-24 06:15:00,0.65736,0.65737,0.65734,0.65734,89800000.0
2007-01-24 06:16:00,0.6574,0.6574,0.65735,0.6574,133899996.0
2007-01-24 06:17:00,0.65738,0.6574,0.65735,0.65738,169599999.0
2007-01-24 06:18:00,0.65735,0.65735,0.65735,0.65735,12700000.0
2007-01-24 06:19:00,0.65743,0.65743,0.6574,0.65742,51499998.0
2007-01-24 06:20:00,0.65737,0.6574,0.65733,0.65733,135399999.0
2007-01-24 06:21:00,0.65737,0.65738,0.65737,0.65738,79900002.0
2007-01-24 06:22:00,0.65738,0.65743,0.65734,0.65741,276800002.0
2007-01-24 06:23:00,0.65741,0.65744,0.65729,0.65731,78300002.0
2007-01-24 06:24:00,0.65732,0.65738,0.6573,0.65732,175800002.0
2007-01-24 06:25:00,0.6573,0.65735,0.6573,0.6573,73499998.0
2007-01-24 06:26:00,0.6573,0.65733,0.65727,0.65727,162499998.0
2007-01-24 06:27:00,0.65731,0.65733,0.65728,0.6573,245600000.0
2007-01-24 06:28:00,0.65734,0.65744,0.65734,0.6574,148800000.0
2007-01-24 06:29:00,0.6574,0.65744,0.65739,0.65744,133399999.0
2007-01-24 06:30:00,0.65746,0.65747,0.65745,0.65745,127599999.0
2007-01-24 06:31:00,0.65739,0.65744,0.65737,0.65744,93900004.0
2007-01-24 06:32:00,0.65744,0.65749,0.6574,0.6574,237699997.0
2007-01-24 06:33:00,0.6574,0.65745,0.6574,0.65742,74300001.0
2007-01-24 06:34:00,0.6574,0.6574,0.65734,0.65737,109100002.0
2007-01-24 06:35:00,0.65736,0.65746,0.65736,0.65745,167000003.0
2007-01-24 06:36:00,0.65746,0.65746,0.65739,0.65739,60000000.0
2007-01-24 06:37:00,0.65743,0.65745,0.65736,0.65744,144399997.0
2007-01-24 06:38:00,0.65739,0.65742,0.65736,0.65736,153999999.0
2007-01-24 06:39:00,0.65741,0.65743,0.65736,0.65737,74899999.0
2007-01-24 06:40:00,0.65752,0.65756,0.65725,0.65735,215299996.0
2007-01-24 06:41:00,0.65741,0.65742,0.65737,0.65742,107100001.0
2007-01-24 06:42:00,0.6574,0.65747,0.65739,0.65739,87000001.0
2007-01-24 06:43:00,0.6574,0.6574,0.65738,0.65738,67299999.0
2007-01-24 06:44:00,0.6575,0.65755,0.65729,0.65729,162700004.0
2007-01-24 06:45:00,0.65744,0.65744,0.65728,0.65728,166000001.0
2007-01-24 06:46:00,0.65735,0.65742,0.6573,0.6573,151199999.0
2007-01-24 06:47:00,0.65735,0.65736,0.65732,0.65734,172599998.0
2007-01-24 06:48:00,0.65731,0.65731,0.65729,0.65729,119900002.0
2007-01-24 06:49:00,0.6573,0.6573,0.6573,0.6573,35899998.0
2007-01-24 06:50:00,0.65729,0.65733,0.65729,0.65733,40000001.0
2007-01-24 06:51:00,0.65721,0.65731,0.65706,0.65725,158700003.0
2007-01-24 06:52:00,0.6573,0.65733,0.65727,0.65727,193100000.0
2007-01-24 06:53:00,0.65731,0.65731,0.6572,0.6572,126899999.0
2007-01-24 06:54:00,0.65727,0.65729,0.65723,0.65723,133299998.0
2007-01-24 06:55:00,0.65728,0.65731,0.65727,0.65727,62999998.0
2007-01-24 06:56:00,0.65724,0.65728,0.65723,0.65723,236700001.0
2007-01-24 06:57:00,0.65727,0.65727,0.65723,0.65726,33400000.0
2007-01-24 06:58:00,0.65726,0.65729,0.65726,0.65729,15000000.0
2007-01-24 06:59:00,0.65724,0.65733,0.65724,0.65733,104300000.0
2007-01-24 07:00:00,0.65729,0.65732,0.65728,0.65732,15900000.0
2007-01-24 07:01:00,0.65727,0.65729,0.65719,0.65719,227000001.0
2007-01-24 07:02:00,0.65717,0.65722,0.65717,0.6572,165800000.0
2007-01-24 07:03:00,0.65727,0.6573,0.65727,0.6573,13500000.0
2007-01-24 07:04:00,0.65725,0.6573,0.65725,0.6573,93599998.0
2007-01-24 07:05:00,0.65724,0.65725,0.65724,0.65725,53299998.0
2007-01-24 07:06:00,0.65728,0.65728,0.6572,0.65722,122500000.0
2007-01-24 07:07:00,0.65724,0.6573,0.65724,0.6573,136499999.0
2007-01-24 07:08:00,0.65731,0.65732,0.6573,0.65731,70500000.0
2007-01-24 07:09:00,0.65721,0.65729,0.65721,0.65729,123599999.0
2007-01-24 07:10:00,0.65726,0.65733,0.65726,0.65731,125200000.0
2007-01-24 07:11:00,0.65731,0.65735,0.65729,0.65735,130799997.0
2007-01-24 07:12:00,0.65734,0.65734,0.65728,0.65734,139500001.0
2007-01-24 07:13:00,0.65732,0.65735,0.65731,0.65731,136800000.0
2007-01-24 07:14:00,0.65733,0.65736,0.65724,0.65727,79399999.0
2007-01-24 07:15:00,0.6574,0.6574,0.65734,0.65735,93199999.0
2007-01-24 07:16:00,0.65736,0.6574,0.65735,0.6574,168399996.0
2007-01-24 07:17:00,0.65733,0.65735,0.65712,0.65712,189399999.0
2007-01-24 07:18:00,0.65739,0.65739,0.65733,0.65733,131100000.0
2007-01-24 07:19:00,0.6573,0.65735,0.65729,0.65729,121199996.0
2007-01-24 07:20:00,0.6573,0.65737,0.65729,0.65733,198300002.0
2007-01-24 07:21:00,0.6574,0.6574,0.65738,0.65738,62400001.0
2007-01-24 07:22:00,0.65738,0.65742,0.65734,0.65742,135300000.0
2007-01-24 07:23:00,0.65738,0.65738,0.65737,0.65737,33400000.0
2007-01-24 07:24:00,0.65755,0.65759,0.65716,0.65722,216799995.0
2007-01-24 07:25:00,0.65734,0.65734,0.65734,0.65734,13500000.0
2007-01-24 07:26:00,0.65732,0.65737,0.65732,0.65733,55200001.0
2007-01-24 07:27:00,0.65729,0.65738,0.65729,0.65732,284099998.0
2007-01-24 07:28:00,0.65736,0.65737,0.65733,0.65737,61800001.0
2007-01-24 07:29:00,0.65737,0.65737,0.65728,0.65734,85399996.0
2007-01-24 07:30:00,0.65728,0.65733,0.65725,0.65725,164500001.0
2007-01-24 07:31:00,0.65728,0.65728,0.65722,0.65722,69400000.0
2007-01-24 07:32:00,0.65723,0.65725,0.6572,0.65725,63000002.0
2007-01-24 07:33:00,0.65722,0.65723,0.65712,0.65723,90800001.0
2007-01-24 07:34:00,0.65715,0.65723,0.65715,0.65723,254599998.0
2007-01-24 07:35:00,0.65724,0.65724,0.65717,0.65721,75800001.0
2007-01-24 07:36:00,0.65723,0.65723,0.6572,0.6572,59000002.0
2007-01-24 07:37:00,0.6572,0.65722,0.65715,0.65716,203199997.0
2007-01-24 07:38:00,0.65718,0.65721,0.65713,0.65718,251899998.0
2007-01-24 07:39:00,0.65711,0.65723,0.65711,0.6572,108400001.0
2007-01-24 07:40:00,0.65724,0.65724,0.65719,0.65721,85799998.0
2007-01-24 07:41:00,0.6572,0.65724,0.65718,0.65724,126300000.0
2007-01-24 07:42:00,0.65723,0.65725,0.65723,0.65723,105300000.0
2007-01-24 07:43:00,0.65719,0.65726,0.65719,0.65724,326100003.0
2007-01-24 07:44:00,0.65721,0.65725,0.65721,0.65723,47500000.0
2007-01-24 07:45:00,0.65719,0.65723,0.65715,0.65715,42700001.0
2007-01-24 07:46:00,0.65714,0.65723,0.65714,0.65719,71000001.0
2007-01-24 07:47:00,0.65723,0.65723,0.65713,0.65713,76600000.0
2007-01-24 07:48:00,0.65713,0.6572,0.65713,0.65716,93300001.0
2007-01-24 07:49:00,0.65716,0.65719,0.65716,0.65719,49899998.0
2007-01-24 07:50:00,0.6572,0.65721,0.65716,0.65718,151700004.0
2007-01-24 07:51:00,0.65715,0.65723,0.65713,0.65713,184799997.0
2007-01-24 07:52:00,0.65717,0.65717,0.65715,0.65715,27400001.0
2007-01-24 07:53:00,0.65718,0.65718,0.65714,0.65714,32700001.0
2007-01-24 07:54:00,0.65712,0.65715,0.65712,0.65712,39100000.0
2007-01-24 07:55:00,0.65712,0.65718,0.65712,0.65714,100799999.0
2007-01-24 07:56:00,0.6571,0.65723,0.65709,0.65723,68999998.0
2007-01-24 07:57:00,0.6572,0.65722,0.6572,0.65722,50999998.0
2007-01-24 07:58:00,0.65722,0.65726,0.65718,0.6572,180199998.0
2007-01-24 07:59:00,0.6572,0.65724,0.6572,0.65724,98799997.0
2007-01-24 08:00:00,0.65721,0.65732,0.65721,0.65731,172099999.0
2007-01-24 08:01:00,0.65728,0.65741,0.65728,0.65741,65399998.0
2007-01-24 08:02:00,0.65743,0.65743,0.65737,0.65741,98900002.0
2007-01-24 08:03:00,0.6575,0.6575,0.6575,0.6575,65300001.0
2007-01-24 08:04:00,0.65748,0.65751,0.65742,0.65747,98000001.0
2007-01-24 08:05:00,0.65747,0.65752,0.65746,0.6575,301000000.0
2007-01-24 08:06:00,0.65746,0.65753,0.65744,0.65753,151100002.0
2007-01-24 08:07:00,0.65757,0.65757,0.65746,0.65751,275699999.0
2007-01-24 08:08:00,0.65751,0.65755,0.65748,0.65755,64600001.0
2007-01-24 08:09:00,0.65755,0.65755,0.65755,0.65755,3200000.0
2007-01-24 08:10:00,0.65758,0.65762,0.65757,0.65757,208200005.0
2007-01-24 08:11:00,0.65752,0.65755,0.65752,0.65753,87800000.0
2007-01-24 08:12:00,0.65757,0.65757,0.6575,0.65755,178000003.0
2007-01-24 08:13:00,0.65751,0.65751,0.65749,0.65749,117699998.0
2007-01-24 08:14:00,0.65755,0.65755,0.65755,0.65755,49300002.0
2007-01-24 08:15:00,0.65757,0.65757,0.6575,0.6575,25600000.0
2007-01-24 08:16:00,0.65751,0.65757,0.65749,0.6575,211700004.0
2007-01-24 08:17:00,0.65754,0.65761,0.65752,0.65754,95300002.0
2007-01-24 08:18:00,0.6575,0.65753,0.65748,0.65748,197999997.0
2007-01-24 08:19:00,0.65754,0.65754,0.65748,0.6575,133299998.0
2007-01-24 08:20:00,0.65749,0.6575,0.65749,0.6575,98299998.0
2007-01-24 08:21:00,0.65751,0.65755,0.65747,0.65747,84600002.0
2007-01-24 08:22:00,0.65753,0.65755,0.65753,0.65753,80000000.0
2007-01-24 08:23:00,0.65751,0.65751,0.6574,0.65742,92100000.0
2007-01-24 08:24:00,0.65743,0.6575,0.65743,0.65745,220700001.0
2007-01-24 08:25:00,0.65743,0.65749,0.65736,0.65749,102199996.0
2007-01-24 08:26:00,0.65751,0.65753,0.65744,0.65744,96800001.0
2007-01-24 08:27:00,0.65749,0.65749,0.65743,0.65745,140699999.0
2007-01-24 08:28:00,0.65751,0.65758,0.6575,0.65753,118400001.0
2007-01-24 08:29:00,0.65759,0.65759,0.65756,0.65756,50199999.0
2007-01-24 08:30:00,0.65759,0.6576,0.65757,0.6576,118800001.0
2007-01-24 08:31:00,0.6576,0.65773,0.6576,0.65767,97600001.0
2007-01-24 08:32:00,0.65762,0.65763,0.65756,0.65763,130699999.0
2007-01-24 08:33:00,0.65766,0.65772,0.65766,0.65772,57400001.0
2007-01-24 08:34:00,0.65771,0.65775,0.65768,0.65775,151800000.0
2007-01-24 08:35:00,0.65775,0.65775,0.65769,0.65772,179500000.0
2007-01-24 08:36:00,0.65769,0.65769,0.65761,0.65769,159599997.0
2007-01-24 08:37:00,0.65767,0.65774,0.65765,0.65774,43200001.0
2007-01-24 08:38:00,0.65778,0.6578,0.65775,0.65775,109400001.0
2007-01-24 08:39:00,0.6577,0.65784,0.6577,0.65781,104900000.0
2007-01-24 08:40:00,0.65772,0.65775,0.6577,0.65775,51700000.0
2007-01-24 08:41:00,0.65771,0.65771,0.65768,0.6577,148500001.0
2007-01-24 08:42:00,0.65764,0.65787,0.6576,0.65787,95500001.0
2007-01-24 08:43:00,0.65786,0.65799,0.65786,0.6579,96799998.0
2007-01-24 08:44:00,0.65799,0.65805,0.65797,0.65799,64800001.0
2007-01-24 08:45:00,0.65793,0.65806,0.65788,0.65802,180599999.0
2007-01-24 08:46:00,0.65803,0.65805,0.65798,0.65805,112800002.0
2007-01-24 08:47:00,0.65804,0.65806,0.658,0.658,84700000.0
2007-01-24 08:48:00,0.65811,0.65813,0.65803,0.6581,59200001.0
2007-01-24 08:49:00,0.65818,0.65835,0.65818,0.65835,128499998.0
2007-01-24 08:50:00,0.65834,0.65844,0.6583,0.6584,166100000.0
2007-01-24 08:51:00,0.65845,0.6585,0.6584,0.65848,161500003.0
2007-01-24 08:52:00,0.6585,0.65851,0.65838,0.65838,131400000.0
2007-01-24 08:53:00,0.65835,0.6584,0.65834,0.65834,158799998.0
2007-01-24 08:54:00,0.65835,0.65841,0.6583,0.6583,99799999.0
2007-01-24 08:55:00,0.65842,0.65842,0.65832,0.65835,65599998.0
2007-01-24 08:56:00,0.65836,0.65843,0.65834,0.65843,173900000.0
2007-01-24 08:57:00,0.65842,0.65847,0.65835,0.65838,183300001.0
2007-01-24 08:58:00,0.65841,0.6585,0.65841,0.65848,84199998.0
2007-01-24 08:59:00,0.65849,0.65859,0.65846,0.65846,211699995.0
2007-01-24 09:00:00,0.65846,0.65851,0.65844,0.65844,109100003.0
2007-01-24 09:01:00,0.65842,0.65853,0.65842,0.65851,183999998.0
2007-01-24 09:02:00,0.65856,0.65861,0.65852,0.65855,237199995.0
2007-01-24 09:03:00,0.65861,0.65865,0.65848,0.65848,132600001.0
2007-01-24 09:04:00,0.65848,0.65848,0.65834,0.65834,195500003.0
2007-01-24 09:05:00,0.65833,0.65833,0.65827,0.65829,31300000.0
2007-01-24 09:06:00,0.65826,0.6583,0.65822,0.65823,230099998.0
2007-01-24 09:07:00,0.65829,0.65839,0.65829,0.65833,158000001.0
2007-01-24 09:08:00,0.65834,0.65837,0.65827,0.6583,165099996.0
2007-01-24 09:09:00,0.65834,0.65841,0.65829,0.65835,198600001.0
2007-01-24 09:10:00,0.65832,0.6585,0.65828,0.6585,93000002.0
2007-01-24 09:11:00,0.65853,0.65853,0.65845,0.65847,255100001.0
2007-01-24 09:12:00,0.65839,0.65849,0.65839,0.65842,126699999.0
2007-01-24 09:13:00,0.65847,0.6585,0.65837,0.65848,208299998.0
2007-01-24 09:14:00,0.65843,0.65843,0.65826,0.65828,240600000.0
2007-01-24 09:15:00,0.65821,0.65831,0.6582,0.65826,120700002.0
2007-01-24 09:16:00,0.65825,0.65834,0.65818,0.65834,114500000.0
2007-01-24 09:17:00,0.65832,0.65847,0.6583,0.65843,89299999.0
2007-01-24 09:18:00,0.65842,0.65842,0.65833,0.65839,131600003.0
2007-01-24 09:19:00,0.65837,0.6584,0.65831,0.65836,227299995.0
2007-01-24 09:20:00,0.65842,0.65847,0.65837,0.65842,184600000.0
2007-01-24 09:21:00,0.65846,0.65854,0.6584,0.65854,157200001.0
2007-01-24 09:22:00,0.65849,0.65857,0.65847,0.65857,164400002.0
2007-01-24 09:23:00,0.65855,0.65855,0.65849,0.65851,125499998.0
2007-01-24 09:24:00,0.65852,0.65853,0.65852,0.65853,60700002.0
2007-01-24 09:25:00,0.65855,0.65855,0.65852,0.65855,248000000.0
2007-01-24 09:26:00,0.65857,0.65858,0.65849,0.65849,117799998.0
2007-01-24 09:27:00,0.6585,0.65854,0.65843,0.65854,152700001.0
2007-01-24 09:28:00,0.65851,0.65851,0.65842,0.65842,141499997.0
2007-01-24 09:29:00,0.65844,0.65848,0.6584,0.65842,268699993.0
2007-01-24 09:30:00,0.65851,0.65858,0.65851,0.65854,169800001.0
2007-01-24 09:31:00,0.65854,0.65857,0.6585,0.65855,221400000.0
2007-01-24 09:32:00,0.65857,0.65858,0.65851,0.65852,124799999.0
2007-01-24 09:33:00,0.65851,0.65853,0.65848,0.65848,136400002.0
2007-01-24 09:34:00,0.65846,0.65852,0.65846,0.65851,65800000.0
2007-01-24 09:35:00,0.65848,0.6586,0.65843,0.6586,107600001.0
2007-01-24 09:36:00,0.65861,0.65865,0.65855,0.65855,48600000.0
2007-01-24 09:37:00,0.65858,0.65858,0.65848,0.65855,163400001.0
2007-01-24 09:38:00,0.65857,0.6586,0.65853,0.6586,82100002.0
2007-01-24 09:39:00,0.65854,0.65854,0.65846,0.65849,78900003.0
2007-01-24 09:40:00,0.6585,0.6585,0.65845,0.65845,32700000.0
2007-01-24 09:41:00,0.65847,0.65853,0.6584,0.65851,83400001.0
2007-01-24 09:42:00,0.65858,0.65865,0.65848,0.65865,167699997.0
2007-01-24 09:43:00,0.65861,0.65866,0.65858,0.65866,180500000.0
2007-01-24 09:44:00,0.6586,0.65863,0.65857,0.65861,164300001.0
2007-01-24 09:45:00,0.65866,0.65869,0.65861,0.65869,83800000.0
2007-01-24 09:46:00,0.65871,0.65871,0.65865,0.6587,86700000.0
2007-01-24 09:47:00,0.65872,0.65873,0.65867,0.65869,148699996.0
2007-01-24 09:48:00,0.65865,0.65873,0.65865,0.65871,123799999.0
2007-01-24 09:49:00,0.65872,0.65885,0.6587,0.65885,200200003.0
2007-01-24 09:50:00,0.65892,0.65897,0.65891,0.65891,42100001.0
2007-01-24 09:51:00,0.65887,0.65887,0.65881,0.65882,82700001.0
2007-01-24 09:52:00,0.65888,0.65895,0.65883,0.65893,133800001.0
2007-01-24 09:53:00,0.65893,0.65899,0.65891,0.65895,202799999.0
2007-01-24 09:54:00,0.65898,0.65904,0.6589,0.65903,217600003.0
2007-01-24 09:55:00,0.65902,0.65908,0.65901,0.65906,114300000.0
2007-01-24 09:56:00,0.659,0.65912,0.659,0.65904,167100002.0
2007-01-24 09:57:00,0.65893,0.65901,0.65892,0.65897,193000001.0
2007-01-24 09:58:00,0.65901,0.65902,0.65896,0.65902,114300003.0
2007-01-24 09:59:00,0.65907,0.65912,0.65907,0.65908,48600002.0
2007-01-24 10:00:00,0.65907,0.65915,0.65905,0.65914,97600001.0
2007-01-24 10:01:00,0.65917,0.6592,0.65912,0.65912,184100000.0
2007-01-24 10:02:00,0.6591,0.6591,0.65904,0.65908,216800000.0
2007-01-24 10:03:00,0.65907,0.65907,0.65896,0.65897,171599994.0
2007-01-24 10:04:00,0.65893,0.65893,0.6588,0.6588,91099998.0
2007-01-24 10:05:00,0.65872,0.65873,0.65867,0.65867,73000000.0
2007-01-24 10:06:00,0.65862,0.65867,0.65862,0.65863,157800002.0
2007-01-24 10:07:00,0.65859,0.65863,0.65857,0.65861,96900000.0
2007-01-24 10:08:00,0.65862,0.65865,0.65855,0.65855,120300000.0
2007-01-24 10:09:00,0.6585,0.6586,0.6585,0.65858,115300001.0
2007-01-24 10:10:00,0.65864,0.65872,0.65864,0.65872,59000002.0
2007-01-24 10:11:00,0.65867,0.65867,0.6585,0.6585,87699999.0
2007-01-24 10:12:00,0.65849,0.65856,0.65849,0.65856,42800000.0
2007-01-24 10:13:00,0.65853,0.65853,0.6584,0.65844,82799999.0
2007-01-24 10:14:00,0.65842,0.65843,0.65832,0.65839,184399995.0
2007-01-24 10:15:00,0.65842,0.65844,0.65833,0.65833,83400001.0
2007-01-24 10:16:00,0.65838,0.65838,0.65831,0.65834,218499998.0
2007-01-24 10:17:00,0.65831,0.65831,0.65825,0.65828,231500001.0
2007-01-24 10:18:00,0.65832,0.65835,0.65832,0.65832,96600000.0
2007-01-24 10:19:00,0.65833,0.65833,0.65824,0.6583,103099999.0
2007-01-24 10:20:00,0.6583,0.65836,0.65824,0.65836,129900000.0
2007-01-24 10:21:00,0.6583,0.65833,0.65825,0.65829,176999998.0
2007-01-24 10:22:00,0.65829,0.65831,0.65826,0.6583,192400001.0
2007-01-24 10:23:00,0.65828,0.65828,0.65811,0.65812,91699999.0
2007-01-24 10:24:00,0.65812,0.6582,0.65809,0.65818,53500000.0
2007-01-24 10:25:00,0.65819,0.6583,0.65819,0.65829,151800001.0
2007-01-24 10:26:00,0.6583,0.65841,0.6583,0.65832,125099997.0
2007-01-24 10:27:00,0.65835,0.65842,0.6583,0.65837,165000000.0
2007-01-24 10:28:00,0.65842,0.65846,0.65836,0.65837,270000000.0
2007-01-24 10:29:00,0.65833,0.65837,0.6583,0.65832,288499995.0
2007-01-24 10:30:00,0.65832,0.65833,0.65832,0.65832,63700000.0
2007-01-24 10:31:00,0.65835,0.65835,0.65832,0.65832,21900000.0
2007-01-24 10:32:00,0.65828,0.65834,0.65822,0.65822,87399999.0
2007-01-24 10:33:00,0.65821,0.65823,0.65818,0.65821,86600000.0
2007-01-24 10:34:00,0.65828,0.65828,0.65823,0.65826,106400002.0
2007-01-24 10:35:00,0.65827,0.65829,0.65814,0.65829,248299995.0
2007-01-24 10:36:00,0.65829,0.65829,0.65818,0.65825,148400000.0
2007-01-24 10:37:00,0.65823,0.65823,0.65817,0.65817,189799998.0
2007-01-24 10:38:00,0.65812,0.65818,0.65812,0.65817,122199999.0
2007-01-24 10:39:00,0.65815,0.65815,0.65804,0.65804,129400003.0
2007-01-24 10:40:00,0.65805,0.65808,0.65802,0.65804,98400000.0
2007-01-24 10:41:00,0.65807,0.65813,0.65806,0.6581,147900001.0
2007-01-24 10:42:00,0.65813,0.65813,0.65796,0.65796,163500005.0
2007-01-24 10:43:00,0.65799,0.65803,0.65794,0.65803,188899997.0
2007-01-24 10:44:00,0.65805,0.65812,0.65805,0.65812,114200000.0
2007-01-24 10:45:00,0.65808,0.65808,0.65801,0.65808,69400001.0
2007-01-24 10:46:00,0.658,0.65807,0.658,0.65805,177399999.0
2007-01-24 10:47:00,0.65804,0.65813,0.65803,0.65813,152300004.0
2007-01-24 10:48:00,0.65806,0.65811,0.65806,0.65811,46600000.0
2007-01-24 10:49:00,0.65809,0.65812,0.65809,0.65812,31900001.0
2007-01-24 10:50:00,0.65793,0.65799,0.65772,0.65772,99300003.0
2007-01-24 10:51:00,0.65765,0.65771,0.65765,0.65771,213499999.0
2007-01-24 10:52:00,0.65772,0.65775,0.65768,0.65768,79000000.0
2007-01-24 10:53:00,0.65763,0.65772,0.65762,0.6577,51000000.0
2007-01-24 10:54:00,0.65771,0.65771,0.6576,0.6576,170799997.0
2007-01-24 10:55:00,0.6576,0.65775,0.6576,0.65775,115700000.0
2007-01-24 10:56:00,0.65775,0.65783,0.65767,0.65772,155600000.0
2007-01-24 10:57:00,0.6577,0.65804,0.65769,0.65804,187000000.0
2007-01-24 10:58:00,0.65804,0.65811,0.65801,0.65805,148800003.0
2007-01-24 10:59:00,0.65802,0.65803,0.65797,0.65801,81700000.0
2007-01-24 11:00:00,0.65798,0.65801,0.65792,0.65795,186199998.0
2007-01-24 11:01:00,0.65791,0.65791,0.65788,0.65788,27200000.0
2007-01-24 11:02:00,0.65796,0.65797,0.65796,0.65797,99799999.0
2007-01-24 11:03:00,0.65801,0.65806,0.65797,0.65805,134799999.0
2007-01-24 11:04:00,0.65802,0.65815,0.65797,0.65815,176699996.0
2007-01-24 11:05:00,0.6581,0.6581,0.65805,0.65805,46700000.0
2007-01-24 11:06:00,0.65811,0.65811,0.65801,0.65807,112699997.0
2007-01-24 11:07:00,0.65809,0.65809,0.65805,0.65805,146100002.0
2007-01-24 11:08:00,0.6581,0.6581,0.65796,0.65797,104399999.0
2007-01-24 11:09:00,0.65791,0.65803,0.6579,0.65803,58200001.0
2007-01-24 11:10:00,0.65804,0.65804,0.65798,0.65798,17500000.0
2007-01-24 11:11:00,0.65802,0.65802,0.65791,0.65792,102800002.0
2007-01-24 11:12:00,0.65794,0.65796,0.65789,0.65794,193899998.0
2007-01-24 11:13:00,0.65792,0.65797,0.65789,0.65797,157799998.0
2007-01-24 11:14:00,0.65798,0.65798,0.65786,0.65789,146100002.0
2007-01-24 11:15:00,0.65792,0.65792,0.65762,0.65762,190100004.0
2007-01-24 11:16:00,0.65758,0.65781,0.65758,0.65781,160200000.0
2007-01-24 11:17:00,0.65784,0.65785,0.6578,0.6578,123100000.0
2007-01-24 11:18:00,0.65783,0.65787,0.65758,0.65763,156399998.0
2007-01-24 11:19:00,0.65769,0.65773,0.65762,0.6577,209599997.0
2007-01-24 11:20:00,0.6577,0.65775,0.65767,0.6577,102799999.0
2007-01-24 11:21:00,0.65779,0.65783,0.65777,0.65783,110899999.0
2007-01-24 11:22:00,0.65783,0.65783,0.65774,0.65777,129000000.0
2007-01-24 11:23:00,0.6578,0.6578,0.65772,0.65774,125600003.0
2007-01-24 11:24:00,0.65777,0.65783,0.65777,0.6578,118399995.0
2007-01-24 11:25:00,0.65777,0.65782,0.65777,0.65782,51200000.0
2007-01-24 11:26:00,0.65783,0.65789,0.65783,0.65785,218700003.0
2007-01-24 11:27:00,0.65783,0.65791,0.65783,0.65791,11200000.0
2007-01-24 11:28:00,0.6579,0.65791,0.65782,0.6579,164599999.0
2007-01-24 11:29:00,0.65785,0.65785,0.6576,0.65761,117199999.0
2007-01-24 11:30:00,0.65811,0.65911,0.65802,0.65911,158999996.0
2007-01-24 11:31:00,0.65934,0.65939,0.65895,0.65895,108799999.0
2007-01-24 11:32:00,0.65894,0.65894,0.65834,0.65834,195099995.0
2007-01-24 11:33:00,0.65838,0.65861,0.65838,0.6586,145399997.0
2007-01-24 11:34:00,0.65874,0.65875,0.65859,0.65859,135199995.0
2007-01-24 11:35:00,0.65867,0.65875,0.65867,0.6587,86399998.0
2007-01-24 11:36:00,0.6586,0.65869,0.65857,0.6586,174599999.0
2007-01-24 11:37:00,0.65865,0.65873,0.65863,0.65873,147199998.0
2007-01-24 11:38:00,0.65878,0.6588,0.6587,0.65878,156399999.0
2007-01-24 11:39:00,0.65888,0.65895,0.65877,0.65894,278299996.0
2007-01-24 11:40:00,0.65904,0.65916,0.65902,0.65904,198099998.0
2007-01-24 11:41:00,0.65905,0.65927,0.65905,0.65927,213399996.0
2007-01-24 11:42:00,0.65925,0.65926,0.6592,0.6592,88600004.0
2007-01-24 11:43:00,0.65914,0.65914,0.65907,0.65912,86100002.0
2007-01-24 11:44:00,0.65901,0.65901,0.65885,0.65888,85399999.0
2007-01-24 11:45:00,0.65884,0.65887,0.65877,0.65878,208600001.0
2007-01-24 11:46:00,0.65877,0.65889,0.65877,0.6588,84900000.0
2007-01-24 11:47:00,0.65883,0.65885,0.65879,0.65885,101500001.0
2007-01-24 11:48:00,0.65881,0.65889,0.65881,0.65887,135099996.0
2007-01-24 11:49:00,0.6588,0.65881,0.65869,0.65881,209900003.0
2007-01-24 11:50:00,0.65874,0.6588,0.65873,0.6588,187499995.0
2007-01-24 11:51:00,0.65883,0.65895,0.65883,0.65889,307799998.0
2007-01-24 11:52:00,0.65894,0.65897,0.65886,0.65889,109300000.0
2007-01-24 11:53:00,0.65888,0.65888,0.65882,0.65888,149099999.0
2007-01-24 11:54:00,0.65882,0.65889,0.65882,0.65884,135799998.0
2007-01-24 11:55:00,0.65897,0.65897,0.65887,0.6589,226599995.0
2007-01-24 11:56:00,0.65888,0.6589,0.65877,0.65877,106000000.0
2007-01-24 11:57:00,0.65873,0.65876,0.65868,0.65871,181100003.0
2007-01-24 11:58:00,0.65858,0.65858,0.65838,0.65845,115200002.0
2007-01-24 11:59:00,0.65854,0.65855,0.65844,0.65846,172900000.0
2007-01-24 12:00:00,0.65837,0.65847,0.65837,0.65847,242500003.0
2007-01-24 12:01:00,0.65856,0.6586,0.6585,0.6585,99300003.0
2007-01-24 12:02:00,0.65859,0.65859,0.65851,0.65852,218599997.0
2007-01-24 12:03:00,0.65855,0.65855,0.65852,0.65852,131600004.0
2007-01-24 12:04:00,0.65855,0.6586,0.65848,0.65856,52000001.0
2007-01-24 12:05:00,0.65857,0.65869,0.65856,0.65869,164399999.0
2007-01-24 12:06:00,0.65872,0.65875,0.65872,0.65875,64499998.0
2007-01-24 12:07:00,0.65874,0.65874,0.65865,0.65865,190900002.0
2007-01-24 12:08:00,0.65868,0.65868,0.65847,0.65853,256499997.0
2007-01-24 12:09:00,0.65848,0.65853,0.65843,0.65852,210700000.0
2007-01-24 12:10:00,0.65851,0.65853,0.65849,0.65853,102100002.0
2007-01-24 12:11:00,0.65855,0.65858,0.65851,0.65858,115700001.0
2007-01-24 12:12:00,0.65855,0.65856,0.6585,0.65852,140799998.0
2007-01-24 12:13:00,0.65852,0.65852,0.65844,0.65844,65400000.0
2007-01-24 12:14:00,0.65847,0.6585,0.65843,0.65843,50300000.0
2007-01-24 12:15:00,0.65841,0.65846,0.65841,0.65843,72199999.0
2007-01-24 12:16:00,0.65848,0.65853,0.65845,0.65852,239700001.0
2007-01-24 12:17:00,0.6585,0.6585,0.65831,0.65839,178299997.0
2007-01-24 12:18:00,0.65837,0.65837,0.65827,0.6583,194200006.0
2007-01-24 12:19:00,0.65834,0.65834,0.65824,0.65824,85999999.0
2007-01-24 12:20:00,0.65829,0.65834,0.65825,0.65831,98100003.0
2007-01-24 12:21:00,0.65825,0.65829,0.65822,0.65826,344399996.0
2007-01-24 12:22:00,0.65823,0.65827,0.65823,0.65825,143000002.0
2007-01-24 12:23:00,0.65825,0.65828,0.65822,0.65826,204699999.0
2007-01-24 12:24:00,0.6582,0.6582,0.65809,0.65813,120700001.0
2007-01-24 12:25:00,0.65812,0.65818,0.65812,0.65815,124600000.0
2007-01-24 12:26:00,0.65809,0.65814,0.65803,0.65806,206900004.0
2007-01-24 12:27:00,0.658,0.65811,0.65799,0.65799,113699998.0
2007-01-24 12:28:00,0.65799,0.65805,0.65799,0.65799,114300001.0
2007-01-24 12:29:00,0.65796,0.65803,0.65795,0.65803,119399999.0
2007-01-24 12:30:00,0.658,0.65804,0.65799,0.65804,258400001.0
2007-01-24 12:31:00,0.65809,0.65811,0.65805,0.65807,241700004.0
2007-01-24 12:32:00,0.65804,0.65811,0.65801,0.65801,168400000.0
2007-01-24 12:33:00,0.65804,0.65806,0.65804,0.65806,15200000.0
2007-01-24 12:34:00,0.65807,0.6581,0.65807,0.6581,9600000.0
2007-01-24 12:35:00,0.65811,0.65814,0.65807,0.65814,37899999.0
2007-01-24 12:36:00,0.65812,0.65812,0.65802,0.65804,110700000.0
2007-01-24 12:37:00,0.65803,0.65805,0.65787,0.65787,168000000.0
2007-01-24 12:38:00,0.65778,0.65789,0.65778,0.65789,124300003.0
2007-01-24 12:39:00,0.65794,0.65794,0.65782,0.65788,156499998.0
2007-01-24 12:40:00,0.65784,0.65792,0.65784,0.65792,132700003.0
2007-01-24 12:41:00,0.6579,0.6579,0.65779,0.65779,95700001.0
2007-01-24 12:42:00,0.65777,0.65789,0.65777,0.65789,180099996.0
2007-01-24 12:43:00,0.65795,0.65804,0.65793,0.65804,125000003.0
2007-01-24 12:44:00,0.65801,0.65805,0.658,0.658,217799998.0
2007-01-24 12:45:00,0.65802,0.65802,0.65795,0.65795,145200002.0
2007-01-24 12:46:00,0.65798,0.65798,0.65791,0.65791,84599999.0
2007-01-24 12:47:00,0.65798,0.65803,0.65796,0.65797,190300001.0
2007-01-24 12:48:00,0.65783,0.65786,0.65783,0.65786,29800000.0
2007-01-24 12:49:00,0.65785,0.65797,0.65785,0.65793,209899995.0
2007-01-24 12:50:00,0.65791,0.65799,0.65789,0.6579,200399996.0
2007-01-24 12:51:00,0.65795,0.65812,0.65795,0.65812,202200002.0
2007-01-24 12:52:00,0.65817,0.65825,0.65816,0.65817,156200002.0
2007-01-24 12:53:00,0.65821,0.65829,0.65811,0.65829,167100001.0
2007-01-24 12:54:00,0.65827,0.65833,0.65826,0.6583,96599998.0
2007-01-24 12:55:00,0.65829,0.6583,0.65823,0.6583,208200004.0
2007-01-24 12:56:00,0.65828,0.65831,0.65826,0.65826,203900000.0
2007-01-24 12:57:00,0.65828,0.65832,0.65821,0.65821,186100004.0
2007-01-24 12:58:00,0.65824,0.65834,0.65824,0.65833,175600001.0
2007-01-24 12:59:00,0.65838,0.65843,0.65831,0.65831,213000000.0
2007-01-24 13:00:00,0.65838,0.65838,0.65832,0.65832,125800002.0
2007-01-24 13:01:00,0.65837,0.65839,0.65836,0.65836,83799996.0
2007-01-24 13:02:00,0.65833,0.65842,0.65833,0.65842,34100001.0
2007-01-24 13:03:00,0.65842,0.6585,0.65841,0.65842,139100002.0
2007-01-24 13:04:00,0.65837,0.65844,0.65836,0.65844,133100002.0
2007-01-24 13:05:00,0.65849,0.65849,0.65839,0.65839,76700001.0
2007-01-24 13:06:00,0.65839,0.6585,0.65839,0.65846,96800001.0
2007-01-24 13:07:00,0.65847,0.65848,0.6584,0.65845,169100002.0
2007-01-24 13:08:00,0.65849,0.65853,0.65845,0.65848,130900000.0
2007-01-24 13:09:00,0.65853,0.65856,0.65844,0.65856,77600002.0
2007-01-24 13:10:00,0.65852,0.65856,0.6585,0.65855,133100001.0
2007-01-24 13:11:00,0.65856,0.65856,0.65842,0.65842,83699999.0
2007-01-24 13:12:00,0.65841,0.65845,0.65841,0.65843,88799999.0
2007-01-24 13:13:00,0.65844,0.65851,0.65844,0.65846,155700000.0
2007-01-24 13:14:00,0.65847,0.65851,0.65845,0.65846,126900001.0
2007-01-24 13:15:00,0.65836,0.65843,0.65832,0.65843,82200001.0
2007-01-24 13:16:00,0.65842,0.65843,0.65834,0.65834,208000000.0
2007-01-24 13:17:00,0.65841,0.65848,0.65839,0.65842,136500000.0
2007-01-24 13:18:00,0.65837,0.65844,0.65837,0.65841,120399999.0
2007-01-24 13:19:00,0.65839,0.65843,0.65839,0.65843,11200000.0
2007-01-24 13:20:00,0.65837,0.65849,0.65837,0.65843,84099999.0
2007-01-24 13:21:00,0.65841,0.65848,0.65841,0.65844,102800001.0
2007-01-24 13:22:00,0.6584,0.6584,0.6584,0.6584,28100000.0
2007-01-24 13:23:00,0.65842,0.65851,0.65842,0.6585,116100000.0
2007-01-24 13:24:00,0.6585,0.65858,0.6585,0.65857,86999998.0
2007-01-24 13:25:00,0.65857,0.65862,0.65857,0.65857,183799998.0
2007-01-24 13:26:00,0.65857,0.65861,0.65853,0.65855,139700000.0
2007-01-24 13:27:00,0.65845,0.65857,0.65845,0.65851,195200001.0
2007-01-24 13:28:00,0.6584,0.65845,0.65838,0.65842,123500002.0
2007-01-24 13:29:00,0.65848,0.65853,0.65846,0.65853,115000001.0
2007-01-24 13:30:00,0.65855,0.65855,0.6584,0.6584,124499998.0
2007-01-24 13:31:00,0.6584,0.65848,0.6584,0.65844,195900001.0
2007-01-24 13:32:00,0.65847,0.65851,0.65845,0.65851,44699999.0
2007-01-24 13:33:00,0.65851,0.65851,0.65845,0.65846,172499999.0
2007-01-24 13:34:00,0.65847,0.65847,0.65837,0.65841,21400000.0
2007-01-24 13:35:00,0.65835,0.65843,0.65835,0.65838,140299998.0
2007-01-24 13:36:00,0.65842,0.65842,0.65831,0.65835,111400001.0
2007-01-24 13:37:00,0.65835,0.65839,0.65831,0.65839,162800002.0
2007-01-24 13:38:00,0.65838,0.65838,0.6583,0.65832,198799999.0
2007-01-24 13:39:00,0.65833,0.65851,0.65833,0.6585,151200000.0
2007-01-24 13:40:00,0.65855,0.65855,0.65843,0.65855,93800001.0
2007-01-24 13:41:00,0.65851,0.65853,0.6585,0.6585,266499995.0
2007-01-24 13:42:00,0.65854,0.65854,0.65846,0.65847,232900003.0
2007-01-24 13:43:00,0.65844,0.65851,0.65844,0.65846,172299999.0
2007-01-24 13:44:00,0.6585,0.6585,0.65844,0.65848,165999998.0
2007-01-24 13:45:00,0.65848,0.65853,0.65847,0.65847,227600001.0
2007-01-24 13:46:00,0.65846,0.6585,0.65844,0.6585,249999998.0
2007-01-24 13:47:00,0.65853,0.65853,0.6584,0.65848,181900000.0
2007-01-24 13:48:00,0.65853,0.65853,0.65843,0.65847,170100001.0
2007-01-24 13:49:00,0.65851,0.65853,0.65844,0.65848,111800002.0
2007-01-24 13:50:00,0.65845,0.65854,0.65843,0.65846,131600001.0
2007-01-24 13:51:00,0.65842,0.65852,0.65842,0.65852,117800002.0
2007-01-24 13:52:00,0.65851,0.65853,0.65847,0.65847,104600001.0
2007-01-24 13:53:00,0.65854,0.65858,0.65849,0.65855,160199999.0
2007-01-24 13:54:00,0.65853,0.65853,0.65843,0.6585,88000000.0
2007-01-24 13:55:00,0.65851,0.65851,0.65845,0.65848,179799998.0
2007-01-24 13:56:00,0.65841,0.65841,0.65833,0.65836,110800001.0
2007-01-24 13:57:00,0.65828,0.65828,0.65821,0.65823,205000001.0
2007-01-24 13:58:00,0.65828,0.65831,0.65825,0.65827,224300000.0
2007-01-24 13:59:00,0.6583,0.65833,0.65825,0.65833,119399997.0
2007-01-24 14:00:00,0.65831,0.65839,0.65829,0.65837,165800004.0
2007-01-24 14:01:00,0.65833,0.65835,0.65829,0.65832,179499996.0
2007-01-24 14:02:00,0.65835,0.65845,0.65835,0.65845,13500000.0
2007-01-24 14:03:00,0.65844,0.6585,0.65841,0.65843,67100000.0
2007-01-24 14:04:00,0.65851,0.65852,0.65842,0.65844,128400001.0
2007-01-24 14:05:00,0.65843,0.6585,0.65841,0.65848,214599998.0
2007-01-24 14:06:00,0.65852,0.65861,0.65852,0.65858,260900004.0
2007-01-24 14:07:00,0.65854,0.65857,0.65844,0.6585,167200000.0
2007-01-24 14:08:00,0.65857,0.65862,0.65857,0.65861,144100003.0
2007-01-24 14:09:00,0.65856,0.65862,0.65855,0.6586,201800003.0
2007-01-24 14:10:00,0.65862,0.65869,0.6586,0.65869,208500004.0
2007-01-24 14:11:00,0.65864,0.65864,0.65858,0.65858,41099998.0
2007-01-24 14:12:00,0.65861,0.65863,0.6586,0.65863,108399998.0
2007-01-24 14:13:00,0.65867,0.65871,0.6586,0.6587,223900001.0
2007-01-24 14:14:00,0.65866,0.65873,0.65864,0.6587,136800003.0
2007-01-24 14:15:00,0.6587,0.6587,0.6587,0.6587,54200001.0
2007-01-24 14:16:00,0.6587,0.65872,0.65862,0.65866,132499998.0
2007-01-24 14:17:00,0.65869,0.65875,0.65867,0.65869,272000001.0
2007-01-24 14:18:00,0.65875,0.65879,0.65866,0.65874,182200001.0
2007-01-24 14:19:00,0.65873,0.65873,0.65868,0.65871,112699999.0
2007-01-24 14:20:00,0.65873,0.65877,0.65867,0.6587,175000002.0
2007-01-24 14:21:00,0.65865,0.65865,0.65859,0.6586,184600004.0
2007-01-24 14:22:00,0.65856,0.65858,0.6585,0.65853,192900004.0
2007-01-24 14:23:00,0.65857,0.65864,0.65856,0.65864,155300001.0
2007-01-24 14:24:00,0.65869,0.65873,0.65865,0.65871,225000000.0
2007-01-24 14:25:00,0.65878,0.65881,0.65873,0.6588,241599997.0
2007-01-24 14:26:00,0.65888,0.65895,0.65885,0.65894,163399999.0
2007-01-24 14:27:00,0.65898,0.65898,0.65884,0.65888,162500001.0
2007-01-24 14:28:00,0.65896,0.65899,0.65896,0.65899,107700001.0
2007-01-24 14:29:00,0.65903,0.65903,0.65895,0.659,103000004.0
2007-01-24 14:30:00,0.65898,0.65903,0.65898,0.65903,150800003.0
2007-01-24 14:31:00,0.65901,0.65901,0.65897,0.65898,48999999.0
2007-01-24 14:32:00,0.65903,0.65911,0.65903,0.65911,109500000.0
2007-01-24 14:33:00,0.65904,0.65908,0.65903,0.65903,99000001.0
2007-01-24 14:34:00,0.6591,0.6591,0.65899,0.65904,152100000.0
2007-01-24 14:35:00,0.65901,0.65903,0.65898,0.65898,68300001.0
2007-01-24 14:36:00,0.65908,0.65914,0.65908,0.65913,144900002.0
2007-01-24 14:37:00,0.65913,0.65915,0.65913,0.65915,148399997.0
2007-01-24 14:38:00,0.65926,0.65927,0.65916,0.65922,184600002.0
2007-01-24 14:39:00,0.65923,0.65925,0.65917,0.65921,95199998.0
2007-01-24 14:40:00,0.65922,0.65922,0.65915,0.65915,118799998.0
2007-01-24 14:41:00,0.65917,0.65921,0.65916,0.65921,45400000.0
2007-01-24 14:42:00,0.65921,0.65921,0.65917,0.65917,56000000.0
2007-01-24 14:43:00,0.65914,0.65923,0.65914,0.65919,134800003.0
2007-01-24 14:44:00,0.65919,0.6592,0.65914,0.65918,259100001.0
2007-01-24 14:45:00,0.65919,0.65924,0.65916,0.65918,203599998.0
2007-01-24 14:46:00,0.65923,0.65926,0.65921,0.65922,181199996.0
2007-01-24 14:47:00,0.65915,0.65921,0.65914,0.65914,112300003.0
2007-01-24 14:48:00,0.65917,0.65918,0.65917,0.65918,10300000.0
2007-01-24 14:49:00,0.65919,0.65923,0.65915,0.65923,110900002.0
2007-01-24 14:50:00,0.65923,0.65925,0.65923,0.65925,34199999.0
2007-01-24 14:51:00,0.65915,0.6592,0.65914,0.65918,111600000.0
2007-01-24 14:52:00,0.65916,0.65921,0.65916,0.65921,120599998.0
2007-01-24 14:53:00,0.6592,0.65924,0.65919,0.65924,123400002.0
2007-01-24 14:54:00,0.65925,0.65934,0.65925,0.65932,78200000.0
2007-01-24 14:55:00,0.65935,0.65935,0.65931,0.65934,189200001.0
2007-01-24 14:56:00,0.65938,0.65944,0.65935,0.65935,129199999.0
2007-01-24 14:57:00,0.65934,0.65941,0.65933,0.65937,182600000.0
2007-01-24 14:58:00,0.65942,0.65943,0.65935,0.65936,182800005.0
2007-01-24 14:59:00,0.65935,0.65943,0.65935,0.65941,134099998.0
2007-01-24 15:00:00,0.65935,0.65941,0.65931,0.65941,129900001.0
2007-01-24 15:01:00,0.65946,0.65946,0.65939,0.65945,119800001.0
2007-01-24 15:02:00,0.65944,0.65945,0.65943,0.65945,51100001.0
2007-01-24 15:03:00,0.6595,0.65952,0.65947,0.65948,176200003.0
2007-01-24 15:04:00,0.65951,0.65956,0.65943,0.65953,182199998.0
2007-01-24 15:05:00,0.65948,0.65949,0.65946,0.65948,138099998.0
2007-01-24 15:06:00,0.65948,0.65953,0.65942,0.65953,106400002.0
2007-01-24 15:07:00,0.65958,0.65958,0.65951,0.65956,149100001.0
2007-01-24 15:08:00,0.65955,0.65965,0.65955,0.65955,148900001.0
2007-01-24 15:09:00,0.65956,0.65956,0.6595,0.6595,86100001.0
2007-01-24 15:10:00,0.65949,0.65955,0.65949,0.6595,120299999.0
2007-01-24 15:11:00,0.65955,0.6596,0.65946,0.6596,246400000.0
2007-01-24 15:12:00,0.65962,0.65962,0.65954,0.65954,98199997.0
2007-01-24 15:13:00,0.65952,0.65955,0.65945,0.65947,173899998.0
2007-01-24 15:14:00,0.65947,0.65949,0.65942,0.65942,84499999.0
2007-01-24 15:15:00,0.65941,0.65944,0.65941,0.65944,82800000.0
2007-01-24 15:16:00,0.65938,0.65938,0.65929,0.65932,95999999.0
2007-01-24 15:17:00,0.65934,0.65938,0.65928,0.65938,198700003.0
2007-01-24 15:18:00,0.65937,0.65943,0.65936,0.65937,63000000.0
2007-01-24 15:19:00,0.6593,0.65934,0.6593,0.65932,164900000.0
2007-01-24 15:20:00,0.65933,0.65934,0.65926,0.65931,110400002.0
2007-01-24 15:21:00,0.65926,0.65926,0.65924,0.65924,11900000.0
2007-01-24 15:22:00,0.65918,0.65918,0.65911,0.65915,103200001.0
2007-01-24 15:23:00,0.6591,0.65918,0.6591,0.6591,165799997.0
2007-01-24 15:24:00,0.65911,0.65922,0.65911,0.6592,59100000.0
2007-01-24 15:25:00,0.65918,0.65922,0.65915,0.65917,65300001.0
2007-01-24 15:26:00,0.65919,0.65921,0.65912,0.65916,180400000.0
2007-01-24 15:27:00,0.65914,0.6592,0.65914,0.6592,109999997.0
2007-01-24 15:28:00,0.65923,0.65923,0.65915,0.65917,133999998.0
2007-01-24 15:29:00,0.65919,0.65919,0.6591,0.6591,138500001.0
2007-01-24 15:30:00,0.6591,0.65918,0.6591,0.65917,76600002.0
2007-01-24 15:31:00,0.65913,0.65913,0.65907,0.65913,164299995.0
2007-01-24 15:32:00,0.65914,0.65915,0.65908,0.6591,145800001.0
2007-01-24 15:33:00,0.6591,0.65916,0.6591,0.65912,182599998.0
2007-01-24 15:34:00,0.65913,0.65918,0.65908,0.65908,178199999.0
2007-01-24 15:35:00,0.6591,0.6591,0.65899,0.65904,149700005.0
2007-01-24 15:36:00,0.65902,0.65904,0.65899,0.65901,215800001.0
2007-01-24 15:37:00,0.65898,0.65902,0.65896,0.65898,259600002.0
2007-01-24 15:38:00,0.65904,0.65914,0.659,0.65912,166699999.0
2007-01-24 15:39:00,0.65901,0.65911,0.659,0.65908,184000000.0
2007-01-24 15:40:00,0.65914,0.65914,0.65911,0.65914,78499999.0
2007-01-24 15:41:00,0.65912,0.65917,0.65909,0.65916,176699999.0
2007-01-24 15:42:00,0.65919,0.65922,0.65915,0.65922,104900001.0
2007-01-24 15:43:00,0.65922,0.65928,0.65922,0.65923,95600001.0
2007-01-24 15:44:00,0.65925,0.65934,0.65922,0.65922,119599999.0
2007-01-24 15:45:00,0.65926,0.65931,0.65926,0.65931,35200000.0
2007-01-24 15:46:00,0.65929,0.65934,0.65926,0.65934,216399997.0
2007-01-24 15:47:00,0.65935,0.65935,0.6593,0.6593,182699995.0
2007-01-24 15:48:00,0.65931,0.65947,0.65928,0.65947,140699999.0
2007-01-24 15:49:00,0.65945,0.65958,0.65941,0.65955,134900000.0
2007-01-24 15:50:00,0.6596,0.65971,0.65957,0.65969,238899999.0
2007-01-24 15:51:00,0.6598,0.6598,0.65978,0.65979,51900001.0
2007-01-24 15:52:00,0.65981,0.65989,0.65981,0.65982,86700001.0
2007-01-24 15:53:00,0.65982,0.65983,0.65975,0.65983,132000001.0
2007-01-24 15:54:00,0.6598,0.65987,0.6598,0.65982,165800000.0
2007-01-24 15:55:00,0.65984,0.6599,0.65981,0.65981,89600000.0
2007-01-24 15:56:00,0.65981,0.65982,0.65973,0.65975,206299999.0
2007-01-24 15:57:00,0.65972,0.65981,0.6597,0.65975,286099998.0
2007-01-24 15:58:00,0.6598,0.6599,0.6598,0.6599,118500000.0
2007-01-24 15:59:00,0.65996,0.66001,0.65996,0.65996,121100004.0
2007-01-24 16:00:00,0.65999,0.66011,0.65999,0.66011,148000001.0
2007-01-24 16:01:00,0.66006,0.66013,0.66006,0.66013,79000001.0
2007-01-24 16:02:00,0.6602,0.66027,0.66018,0.66025,198899999.0
2007-01-24 16:03:00,0.66028,0.66033,0.66028,0.6603,69399998.0
2007-01-24 16:04:00,0.66034,0.66034,0.66016,0.66016,192799998.0
2007-01-24 16:05:00,0.66008,0.66012,0.66006,0.66012,137800002.0
2007-01-24 16:06:00,0.66005,0.66013,0.66002,0.66013,173700002.0
2007-01-24 16:07:00,0.66012,0.66013,0.66007,0.66009,61400000.0
2007-01-24 16:08:00,0.66007,0.66012,0.66004,0.66005,90699999.0
2007-01-24 16:09:00,0.66002,0.6601,0.66002,0.66007,67000002.0
2007-01-24 16:10:00,0.66004,0.66012,0.66004,0.66007,257200001.0
2007-01-24 16:11:00,0.66009,0.66009,0.66002,0.66009,8000000.0
2007-01-24 16:12:00,0.66007,0.66011,0.66006,0.66008,147500000.0
2007-01-24 16:13:00,0.66006,0.6601,0.66005,0.6601,22600000.0
2007-01-24 16:14:00,0.66014,0.66014,0.66006,0.66011,145600001.0
2007-01-24 16:15:00,0.66018,0.66021,0.66017,0.66017,138899999.0
2007-01-24 16:16:00,0.66021,0.66022,0.66021,0.66022,36999998.0
2007-01-24 16:17:00,0.66015,0.6602,0.66015,0.6602,60600003.0
2007-01-24 16:18:00,0.66016,0.66016,0.66004,0.6601,192100004.0
2007-01-24 16:19:00,0.66013,0.66013,0.65997,0.65997,151500002.0
2007-01-24 16:20:00,0.65989,0.66001,0.65989,0.66,179000003.0
2007-01-24 16:21:00,0.65995,0.65999,0.65994,0.65994,96400003.0
2007-01-24 16:22:00,0.65999,0.65999,0.65987,0.65987,83999997.0
2007-01-24 16:23:00,0.65988,0.65996,0.65985,0.65985,166300000.0
2007-01-24 16:24:00,0.65991,0.65995,0.65988,0.65993,300300002.0
2007-01-24 16:25:00,0.65992,0.65994,0.65982,0.65986,122399998.0
2007-01-24 16:26:00,0.65972,0.65983,0.65972,0.65978,193199998.0
2007-01-24 16:27:00,0.6598,0.6598,0.65969,0.65969,167500002.0
2007-01-24 16:28:00,0.65974,0.65975,0.65966,0.6597,162800001.0
2007-01-24 16:29:00,0.65975,0.65975,0.65969,0.65971,86200001.0
2007-01-24 16:30:00,0.65969,0.65969,0.65961,0.65961,36899999.0
2007-01-24 16:31:00,0.65961,0.65968,0.65961,0.65968,197000002.0
2007-01-24 16:32:00,0.65969,0.65972,0.65957,0.65957,213800001.0
2007-01-24 16:33:00,0.65955,0.65962,0.65955,0.65962,113599997.0
2007-01-24 16:34:00,0.65963,0.65963,0.65952,0.65952,70999997.0
2007-01-24 16:35:00,0.65959,0.65965,0.65959,0.65962,158099999.0
2007-01-24 16:36:00,0.6596,0.65968,0.6596,0.65962,99400002.0
2007-01-24 16:37:00,0.65962,0.65965,0.65959,0.65959,143899996.0
2007-01-24 16:38:00,0.65963,0.65973,0.65963,0.65964,138900003.0
2007-01-24 16:39:00,0.65964,0.65972,0.65964,0.65972,111099998.0
2007-01-24 16:40:00,0.65972,0.65972,0.65967,0.65967,73600001.0
2007-01-24 16:41:00,0.65965,0.65977,0.65962,0.65977,131899996.0
2007-01-24 16:42:00,0.65981,0.65982,0.65971,0.6598,177199999.0
2007-01-24 16:43:00,0.65976,0.65981,0.6597,0.65975,71100003.0
2007-01-24 16:44:00,0.6597,0.65973,0.6597,0.65972,140400000.0
2007-01-24 16:45:00,0.65971,0.65981,0.65971,0.65981,49400000.0
2007-01-24 16:46:00,0.65985,0.65987,0.65978,0.6598,335099993.0
2007-01-24 16:47:00,0.6598,0.65982,0.65974,0.65977,157000003.0
2007-01-24 16:48:00,0.65975,0.65978,0.65972,0.65972,188399997.0
2007-01-24 16:49:00,0.65972,0.65979,0.6597,0.6597,94100001.0
2007-01-24 16:50:00,0.65973,0.65973,0.65964,0.65964,62500002.0
2007-01-24 16:51:00,0.65961,0.65961,0.65952,0.65953,152200000.0
2007-01-24 16:52:00,0.65961,0.65965,0.65957,0.65961,131899996.0
2007-01-24 16:53:00,0.65962,0.65962,0.65953,0.6596,141299999.0
2007-01-24 16:54:00,0.65956,0.65956,0.65949,0.65949,15900000.0
2007-01-24 16:55:00,0.65948,0.65948,0.65941,0.65941,117600001.0
2007-01-24 16:56:00,0.65942,0.6595,0.65942,0.65943,154999998.0
2007-01-24 16:57:00,0.65944,0.65946,0.65939,0.65946,219000001.0
2007-01-24 16:58:00,0.65945,0.65947,0.65943,0.65945,51400000.0
2007-01-24 16:59:00,0.65945,0.65945,0.65945,0.65945,16000000.0
2007-01-24 17:00:00,0.65948,0.65951,0.65941,0.65946,219899999.0
2007-01-24 17:01:00,0.65949,0.65954,0.65945,0.6595,168000003.0
2007-01-24 17:02:00,0.65947,0.65954,0.65947,0.65954,101100000.0
2007-01-24 17:03:00,0.65951,0.65957,0.65945,0.65954,138100001.0
2007-01-24 17:04:00,0.65958,0.65959,0.6595,0.65952,164600000.0
2007-01-24 17:05:00,0.65951,0.6596,0.65951,0.65959,254399997.0
2007-01-24 17:06:00,0.65955,0.65964,0.65955,0.6596,186999997.0
2007-01-24 17:07:00,0.65959,0.65966,0.65957,0.65964,256700006.0
2007-01-24 17:08:00,0.65965,0.65968,0.65964,0.65966,80500001.0
2007-01-24 17:09:00,0.65968,0.65973,0.65964,0.65966,253799997.0
2007-01-24 17:10:00,0.65977,0.65981,0.65971,0.65981,205299999.0
2007-01-24 17:11:00,0.65978,0.65978,0.6597,0.65974,31900000.0
2007-01-24 17:12:00,0.65972,0.65983,0.65972,0.6598,197800002.0
2007-01-24 17:13:00,0.6598,0.6598,0.65951,0.65951,93600000.0
2007-01-24 17:14:00,0.65947,0.65947,0.65938,0.65944,60499998.0
2007-01-24 17:15:00,0.65943,0.65943,0.65937,0.65941,198799996.0
2007-01-24 17:16:00,0.65942,0.65942,0.65923,0.65927,127000001.0
2007-01-24 17:17:00,0.65921,0.65921,0.65907,0.6591,137500002.0
2007-01-24 17:18:00,0.65913,0.65916,0.65895,0.65895,154100003.0
2007-01-24 17:19:00,0.65894,0.65905,0.6589,0.659,110500000.0
2007-01-24 17:20:00,0.65905,0.6591,0.65901,0.65907,271400003.0
2007-01-24 17:21:00,0.65907,0.65911,0.65901,0.65901,133000002.0
2007-01-24 17:22:00,0.65905,0.65919,0.65905,0.65919,107399998.0
2007-01-24 17:23:00,0.65923,0.6593,0.65922,0.65928,221399999.0
2007-01-24 17:24:00,0.65928,0.65933,0.65922,0.65924,171800001.0
2007-01-24 17:25:00,0.65922,0.6593,0.65922,0.6593,93300000.0
2007-01-24 17:26:00,0.65927,0.65927,0.65919,0.6592,138800000.0
2007-01-24 17:27:00,0.65924,0.6593,0.65924,0.65929,186799997.0
2007-01-24 17:28:00,0.65932,0.65932,0.65917,0.65917,64600002.0
2007-01-24 17:29:00,0.65916,0.65916,0.659,0.659,90500001.0
2007-01-24 17:30:00,0.65898,0.65898,0.65866,0.65866,197400000.0
2007-01-24 17:31:00,0.65858,0.65858,0.65839,0.65839,225899997.0
2007-01-24 17:32:00,0.65845,0.65858,0.65845,0.65855,152500003.0
2007-01-24 17:33:00,0.65859,0.65859,0.65847,0.65847,173600005.0
2007-01-24 17:34:00,0.6584,0.65862,0.6584,0.65862,93800001.0
2007-01-24 17:35:00,0.65868,0.65871,0.65862,0.65865,231500002.0
2007-01-24 17:36:00,0.65865,0.65879,0.65865,0.65873,98100000.0
2007-01-24 17:37:00,0.65876,0.65883,0.65876,0.65881,165400002.0
2007-01-24 17:38:00,0.65878,0.65878,0.65877,0.65877,75700001.0
2007-01-24 17:39:00,0.65882,0.65906,0.65882,0.65906,74400002.0
2007-01-24 17:40:00,0.65904,0.65906,0.65902,0.65905,131499998.0
2007-01-24 17:41:00,0.6591,0.65916,0.65909,0.65916,86500001.0
2007-01-24 17:42:00,0.65913,0.65923,0.65913,0.65915,123900000.0
2007-01-24 17:43:00,0.65919,0.6592,0.65916,0.6592,125899999.0
2007-01-24 17:44:00,0.65918,0.65929,0.65918,0.65923,209600001.0
2007-01-24 17:45:00,0.65929,0.65938,0.65929,0.65933,235200001.0
2007-01-24 17:46:00,0.65932,0.65932,0.65928,0.65928,33600000.0
2007-01-24 17:47:00,0.6592,0.65923,0.65916,0.65923,166200004.0
2007-01-24 17:48:00,0.65919,0.65919,0.65912,0.65912,77399999.0
2007-01-24 17:49:00,0.65917,0.65923,0.65917,0.65923,70199999.0
2007-01-24 17:50:00,0.65915,0.65919,0.65912,0.65914,104999997.0
2007-01-24 17:51:00,0.65913,0.65914,0.65903,0.65913,106000002.0
2007-01-24 17:52:00,0.65911,0.6592,0.65911,0.65913,139900000.0
2007-01-24 17:53:00,0.65914,0.65922,0.65908,0.65914,205799999.0
2007-01-24 17:54:00,0.65923,0.65933,0.65923,0.65932,162099998.0
2007-01-24 17:55:00,0.65928,0.65935,0.65923,0.65935,147799997.0
2007-01-24 17:56:00,0.65939,0.65947,0.65939,0.65944,220199999.0
2007-01-24 17:57:00,0.65938,0.65947,0.65938,0.65942,140800001.0
2007-01-24 17:58:00,0.65943,0.6595,0.65942,0.6595,180699997.0
2007-01-24 17:59:00,0.65954,0.65956,0.65949,0.65949,224300002.0
2007-01-24 18:00:00,0.65944,0.65944,0.65933,0.65933,118799999.0
2007-01-24 18:01:00,0.65933,0.65933,0.6592,0.65923,1206699995.0
2007-01-24 18:02:00,0.65923,0.65925,0.65919,0.6592,1410800006.0
2007-01-24 18:04:00,0.65905,0.65913,0.65891,0.65899,814700003.0
2007-01-24 18:05:00,0.65893,0.65898,0.65887,0.65897,1206499990.0
2007-01-24 18:06:00,0.65895,0.65896,0.65881,0.65881,1757599995.0
2007-01-24 18:07:00,0.65877,0.65881,0.65865,0.65865,1995599998.0
2007-01-24 18:08:00,0.6587,0.65879,0.65868,0.65873,2143700000.0
2007-01-24 18:09:00,0.6587,0.6587,0.65854,0.65854,1013299995.0
2007-01-24 18:10:00,0.65857,0.65864,0.65855,0.65855,1039500001.0
2007-01-24 18:11:00,0.65857,0.6588,0.65857,0.6588,1185999998.0
2007-01-24 18:12:00,0.6588,0.65895,0.65877,0.65883,864900003.0
2007-01-24 18:13:00,0.65888,0.65899,0.65888,0.65896,1232900004.0
2007-01-24 18:14:00,0.659,0.65906,0.65895,0.65897,1643600008.0
2007-01-24 18:15:00,0.65898,0.65902,0.65892,0.65893,1752699997.0
2007-01-24 18:16:00,0.65893,0.65893,0.65878,0.65879,1019700001.0
2007-01-24 18:17:00,0.65879,0.65887,0.65879,0.65883,842499998.0
2007-01-24 18:18:00,0.65883,0.65884,0.65875,0.65882,1007200002.0
2007-01-24 18:19:00,0.65887,0.65895,0.6588,0.65888,775799997.0
2007-01-24 18:20:00,0.6589,0.65892,0.65883,0.65885,662500003.0
2007-01-24 18:21:00,0.65885,0.65888,0.65877,0.65887,834999994.0
2007-01-24 18:22:00,0.65891,0.65891,0.65881,0.65885,976600004.0
2007-01-24 18:23:00,0.65885,0.65888,0.65878,0.65888,1539800006.0
2007-01-24 18:24:00,0.65882,0.65891,0.65882,0.65883,1071299998.0
2007-01-24 18:25:00,0.65877,0.65893,0.65877,0.65882,799000004.0
2007-01-24 18:26:00,0.65885,0.65891,0.65877,0.65878,1266899989.0
2007-01-24 18:27:00,0.65875,0.65878,0.65869,0.65873,849800012.0
2007-01-24 18:28:00,0.65874,0.65885,0.65874,0.65885,531199994.0
2007-01-24 18:29:00,0.65881,0.65885,0.65877,0.6588,925899996.0
2007-01-24 18:30:00,0.65883,0.65892,0.65883,0.6589,782800001.0
2007-01-24 18:31:00,0.65885,0.6589,0.65878,0.65883,523699994.0
2007-01-24 18:32:00,0.65882,0.65882,0.6587,0.6587,623599999.0
2007-01-24 18:33:00,0.65873,0.65877,0.65865,0.65875,991800004.0
2007-01-24 18:34:00,0.65873,0.65875,0.65863,0.65864,992600006.0
2007-01-24 18:35:00,0.65863,0.65863,0.65857,0.65862,579700006.0
2007-01-24 18:36:00,0.6586,0.65869,0.65859,0.65869,196299999.0
2007-01-24 18:37:00,0.65868,0.6587,0.6586,0.65866,403200001.0
2007-01-24 18:38:00,0.65859,0.65867,0.65859,0.65867,318900001.0
2007-01-24 18:39:00,0.6587,0.65872,0.65863,0.65863,391499998.0
2007-01-24 18:40:00,0.65867,0.65873,0.65866,0.65867,431699996.0
2007-01-24 18:41:00,0.65867,0.65875,0.65863,0.65869,647100002.0
2007-01-24 18:42:00,0.65867,0.6587,0.65862,0.65866,437600001.0
2007-01-24 18:43:00,0.65862,0.65872,0.65862,0.65871,308999998.0
2007-01-24 18:44:00,0.65872,0.6588,0.6587,0.65873,881799997.0
2007-01-24 18:45:00,0.65873,0.65879,0.6587,0.65875,397899999.0
2007-01-24 18:46:00,0.65877,0.65878,0.65867,0.65867,168400001.0
2007-01-24 18:47:00,0.65876,0.65876,0.65868,0.6587,221199996.0
2007-01-24 18:48:00,0.65872,0.65875,0.65866,0.65875,380800003.0
2007-01-24 18:49:00,0.65869,0.65882,0.65869,0.65875,168300004.0
2007-01-24 18:50:00,0.65872,0.65882,0.6587,0.65882,129899996.0
2007-01-24 18:51:00,0.65883,0.65883,0.65878,0.6588,336099996.0
2007-01-24 18:52:00,0.65875,0.65875,0.65865,0.6587,379400002.0
2007-01-24 18:53:00,0.65872,0.6588,0.65867,0.65867,736600001.0
2007-01-24 18:54:00,0.65873,0.65879,0.65871,0.65879,301999999.0
2007-01-24 18:55:00,0.65877,0.65883,0.65873,0.65873,520899998.0
2007-01-24 18:56:00,0.6588,0.65888,0.65879,0.65881,428900003.0
2007-01-24 18:57:00,0.65885,0.65888,0.65881,0.65883,344599998.0
2007-01-24 18:58:00,0.6588,0.65887,0.65877,0.65879,758099996.0
2007-01-24 18:59:00,0.65875,0.65882,0.65874,0.65878,710199995.0
2007-01-24 19:00:00,0.65875,0.65879,0.65868,0.65876,406900001.0
2007-01-24 19:01:00,0.65878,0.65881,0.65869,0.65869,129999996.0
2007-01-24 19:02:00,0.65863,0.65863,0.65855,0.65863,490300001.0
2007-01-24 19:03:00,0.65863,0.65871,0.65857,0.65857,568199992.0
2007-01-24 19:04:00,0.65862,0.65873,0.65862,0.65872,376300001.0
2007-01-24 19:05:00,0.65872,0.65872,0.65861,0.65862,425700000.0
2007-01-24 19:06:00,0.65862,0.65867,0.65857,0.65857,743399994.0
2007-01-24 19:07:00,0.65862,0.65876,0.65862,0.65867,349699998.0
2007-01-24 19:08:00,0.65872,0.65874,0.65865,0.65865,965199990.0
2007-01-24 19:09:00,0.65865,0.65876,0.65863,0.65876,585500002.0
2007-01-24 19:10:00,0.65878,0.65878,0.65866,0.65875,465200007.0
2007-01-24 19:11:00,0.65874,0.65878,0.65872,0.65876,258900003.0
2007-01-24 19:12:00,0.65876,0.65877,0.65873,0.65874,332600006.0
2007-01-24 19:13:00,0.6587,0.65877,0.6587,0.65873,369100006.0
2007-01-24 19:14:00,0.65873,0.65878,0.6587,0.65873,278000002.0
2007-01-24 19:15:00,0.65873,0.65876,0.65863,0.65872,430699996.0
2007-01-24 19:16:00,0.65871,0.65875,0.6587,0.6587,198400002.0
2007-01-24 19:17:00,0.65872,0.65875,0.65872,0.65875,302600001.0
2007-01-24 19:18:00,0.65873,0.65875,0.65871,0.65873,225499998.0
2007-01-24 19:19:00,0.65875,0.65877,0.65871,0.65875,483899997.0
2007-01-24 19:20:00,0.65868,0.65878,0.65868,0.65872,362500003.0
2007-01-24 19:21:00,0.65871,0.65874,0.65867,0.65869,357500006.0
2007-01-24 19:22:00,0.65871,0.65875,0.6587,0.65875,325500000.0
2007-01-24 19:23:00,0.65872,0.65877,0.65869,0.65871,307900008.0
2007-01-24 19:24:00,0.65867,0.6587,0.65865,0.65868,197000001.0
2007-01-24 19:25:00,0.6587,0.65884,0.65863,0.65882,214299999.0
2007-01-24 19:26:00,0.65884,0.65894,0.6588,0.65883,576599997.0
2007-01-24 19:27:00,0.65889,0.65894,0.65879,0.65893,595399990.0
2007-01-24 19:28:00,0.65892,0.65898,0.65892,0.65898,415400004.0
2007-01-24 19:29:00,0.65897,0.65903,0.65895,0.65903,515600007.0
2007-01-24 19:30:00,0.65901,0.65901,0.65892,0.65893,757899996.0
2007-01-24 19:31:00,0.6589,0.65896,0.65883,0.65892,792800002.0
2007-01-24 19:32:00,0.65894,0.65895,0.65891,0.65892,424200001.0
2007-01-24 19:33:00,0.65888,0.65891,0.65883,0.65891,199500000.0
2007-01-24 19:34:00,0.65893,0.65895,0.65892,0.65895,422900002.0
2007-01-24 19:35:00,0.65894,0.65896,0.65889,0.65894,647499997.0
2007-01-24 19:36:00,0.65896,0.65896,0.65884,0.65893,599500002.0
2007-01-24 19:37:00,0.65888,0.65888,0.65874,0.65877,324999999.0
2007-01-24 19:38:00,0.65877,0.65883,0.65875,0.65875,313300000.0
2007-01-24 19:39:00,0.65874,0.65882,0.6587,0.65882,948899999.0
2007-01-24 19:40:00,0.65877,0.65889,0.65877,0.65877,672799998.0
2007-01-24 19:41:00,0.65877,0.65883,0.65868,0.65873,573800000.0
2007-01-24 19:42:00,0.65873,0.65875,0.6587,0.65875,387599999.0
2007-01-24 19:43:00,0.65873,0.65873,0.6587,0.6587,242099996.0
2007-01-24 19:44:00,0.65867,0.65871,0.65863,0.6587,472200000.0
2007-01-24 19:45:00,0.65873,0.65873,0.65859,0.65862,342099995.0
2007-01-24 19:46:00,0.65861,0.65865,0.65861,0.65865,107200003.0
2007-01-24 19:47:00,0.65865,0.65867,0.65862,0.65867,124900000.0
2007-01-24 19:48:00,0.65865,0.65865,0.65856,0.65856,91799999.0
2007-01-24 19:49:00,0.65852,0.65853,0.65849,0.65851,303300003.0
2007-01-24 19:50:00,0.6585,0.65857,0.65849,0.65855,283099999.0
2007-01-24 19:51:00,0.65855,0.65855,0.65847,0.65851,332899997.0
2007-01-24 19:52:00,0.6585,0.65856,0.6585,0.65855,246099998.0
2007-01-24 19:53:00,0.65855,0.65856,0.6585,0.6585,102000001.0
2007-01-24 19:54:00,0.6585,0.65855,0.65846,0.65855,34400000.0
2007-01-24 19:55:00,0.65856,0.65856,0.65846,0.65846,124599996.0
2007-01-24 19:56:00,0.65846,0.6585,0.65846,0.6585,85200000.0
2007-01-24 19:57:00,0.65845,0.6585,0.65843,0.65848,454000008.0
2007-01-24 19:58:00,0.65846,0.65849,0.65843,0.65843,416200005.0
2007-01-24 19:59:00,0.65847,0.65848,0.65843,0.65845,577499996.0
2007-01-24 20:00:00,0.6585,0.65855,0.65849,0.65849,130200003.0
2007-01-24 20:01:00,0.65852,0.65852,0.65847,0.65851,339099994.0
2007-01-24 20:02:00,0.65854,0.65857,0.65852,0.65852,115099999.0
2007-01-24 20:03:00,0.65855,0.65855,0.65852,0.65855,178200000.0
2007-01-24 20:04:00,0.65855,0.65855,0.65851,0.65855,256200000.0
2007-01-24 20:05:00,0.65855,0.65855,0.65851,0.65855,208200000.0
2007-01-24 20:06:00,0.65852,0.65855,0.65852,0.65855,163099995.0
2007-01-24 20:07:00,0.65853,0.65855,0.65852,0.65852,206099997.0
2007-01-24 20:08:00,0.65855,0.65857,0.65852,0.65855,642899998.0
2007-01-24 20:09:00,0.65853,0.65855,0.6585,0.65855,242400002.0
2007-01-24 20:10:00,0.65853,0.65853,0.65848,0.65853,227699998.0
2007-01-24 20:11:00,0.65853,0.65857,0.65852,0.65855,188799998.0
2007-01-24 20:12:00,0.65855,0.65857,0.65847,0.65855,803099998.0
2007-01-24 20:13:00,0.65853,0.65853,0.65844,0.65848,456300003.0
2007-01-24 20:14:00,0.65851,0.65853,0.65851,0.65853,310299992.0
2007-01-24 20:15:00,0.65855,0.65855,0.6585,0.65852,953100007.0
2007-01-24 20:16:00,0.65852,0.65853,0.65845,0.65853,419099997.0
2007-01-24 20:17:00,0.65852,0.65853,0.65848,0.65853,87100000.0
2007-01-24 20:18:00,0.65855,0.65855,0.65852,0.65852,252500003.0
2007-01-24 20:19:00,0.65853,0.65855,0.6585,0.6585,500299998.0
2007-01-24 20:20:00,0.65853,0.65855,0.65848,0.65853,552499999.0
2007-01-24 20:21:00,0.65849,0.65856,0.65849,0.65855,125400001.0
2007-01-24 20:22:00,0.65853,0.65856,0.65847,0.65854,195899995.0
2007-01-24 20:23:00,0.65855,0.65857,0.65855,0.65855,545699997.0
2007-01-24 20:24:00,0.6585,0.65857,0.65847,0.65847,288699998.0
2007-01-24 20:25:00,0.65847,0.6586,0.65847,0.6586,390200005.0
2007-01-24 20:26:00,0.65863,0.65867,0.6586,0.65865,907299996.0
2007-01-24 20:27:00,0.65863,0.65867,0.65863,0.65865,354699999.0
2007-01-24 20:28:00,0.65868,0.65868,0.65858,0.6586,420299996.0
2007-01-24 20:29:00,0.65867,0.65867,0.65855,0.65857,645700001.0
2007-01-24 20:30:00,0.65858,0.65864,0.65854,0.6586,1669599997.0
2007-01-24 20:31:00,0.65858,0.6586,0.65847,0.6585,1064200001.0
2007-01-24 20:32:00,0.65853,0.65861,0.65849,0.65858,1697599995.0
2007-01-24 20:33:00,0.65855,0.65861,0.65855,0.65855,264100000.0
2007-01-24 20:34:00,0.65852,0.65853,0.65848,0.65848,334299997.0
2007-01-24 20:35:00,0.65853,0.65853,0.65841,0.65842,312599996.0
2007-01-24 20:36:00,0.65841,0.65847,0.65841,0.65847,354399997.0
2007-01-24 20:37:00,0.65847,0.65854,0.65844,0.65852,618299999.0
2007-01-24 20:38:00,0.65849,0.65853,0.6584,0.6584,981000009.0
2007-01-24 20:39:00,0.65838,0.65838,0.65828,0.65831,651699997.0
2007-01-24 20:40:00,0.65828,0.65839,0.65828,0.65839,455200002.0
2007-01-24 20:41:00,0.65841,0.65841,0.65829,0.6583,338099995.0
2007-01-24 20:42:00,0.65834,0.65843,0.65834,0.65843,59199999.0
2007-01-24 20:43:00,0.65845,0.65848,0.65839,0.6584,611500000.0
2007-01-24 20:44:00,0.65845,0.65845,0.6584,0.65843,1156700000.0
2007-01-24 20:45:00,0.65845,0.65845,0.6584,0.65842,746900006.0
2007-01-24 20:46:00,0.65847,0.65847,0.6584,0.65843,231899996.0
2007-01-24 20:47:00,0.65843,0.65847,0.6584,0.65842,570399994.0
2007-01-24 20:48:00,0.6584,0.65848,0.65837,0.6584,799000006.0
2007-01-24 20:49:00,0.65842,0.65845,0.6584,0.65845,227399998.0
2007-01-24 20:50:00,0.65845,0.65845,0.65837,0.65843,1228199990.0
2007-01-24 20:51:00,0.65842,0.65843,0.65835,0.65842,462900001.0
2007-01-24 20:52:00,0.65846,0.65853,0.65843,0.65844,564399995.0
2007-01-24 20:53:00,0.65844,0.65844,0.65837,0.65841,914100002.0
2007-01-24 20:54:00,0.65844,0.65845,0.65834,0.65845,602099998.0
2007-01-24 20:55:00,0.65844,0.65844,0.65837,0.65843,528199998.0
2007-01-24 20:56:00,0.65843,0.65846,0.65833,0.6584,1045400001.0
2007-01-24 20:57:00,0.65837,0.65845,0.65836,0.65837,1105999998.0
2007-01-24 20:58:00,0.65835,0.65845,0.65835,0.65843,796200008.0
2007-01-24 20:59:00,0.65845,0.6585,0.6584,0.6584,1620800010.0
2007-01-24 21:00:00,0.65842,0.65846,0.65834,0.65844,1304300002.0
2007-01-24 21:01:00,0.65843,0.65844,0.65835,0.65844,1197799992.0
2007-01-24 21:02:00,0.65846,0.65852,0.65844,0.65844,384800001.0
2007-01-24 21:03:00,0.65843,0.65849,0.65842,0.65843,744400002.0
2007-01-24 21:04:00,0.65847,0.65851,0.65844,0.65847,515200006.0
2007-01-24 21:05:00,0.65846,0.65855,0.65846,0.65855,508300001.0
2007-01-24 21:06:00,0.65857,0.65863,0.65855,0.65856,692399997.0
2007-01-24 21:07:00,0.65853,0.6586,0.65852,0.65857,216299999.0
2007-01-24 21:08:00,0.65857,0.6586,0.65853,0.65853,108899998.0
2007-01-24 21:09:00,0.6586,0.65861,0.65854,0.65856,495999997.0
2007-01-24 21:10:00,0.65856,0.65865,0.65856,0.65865,335900001.0
2007-01-24 21:11:00,0.65865,0.65866,0.65857,0.65857,197999999.0
2007-01-24 21:12:00,0.65854,0.65862,0.65854,0.6586,139899997.0
2007-01-24 21:13:00,0.65861,0.65866,0.6586,0.65861,397600004.0
2007-01-24 21:14:00,0.65862,0.65862,0.65846,0.65846,659300001.0
2007-01-24 21:15:00,0.65847,0.65847,0.65838,0.65845,374200003.0
2007-01-24 21:16:00,0.65846,0.65846,0.65835,0.65846,296299998.0
2007-01-24 21:17:00,0.65846,0.65856,0.65846,0.65856,132799999.0
2007-01-24 21:18:00,0.65853,0.65855,0.65849,0.65855,176800000.0
2007-01-24 21:19:00,0.65855,0.6586,0.65851,0.65855,452400001.0
2007-01-24 21:20:00,0.6586,0.65864,0.65856,0.65857,1109400006.0
2007-01-24 21:21:00,0.6586,0.65861,0.65856,0.6586,321400001.0
2007-01-24 21:22:00,0.65865,0.65867,0.65862,0.65867,785499996.0
2007-01-24 21:23:00,0.65865,0.65865,0.65862,0.65862,27600001.0
2007-01-24 21:24:00,0.65865,0.65865,0.65855,0.65855,152799998.0
2007-01-24 21:25:00,0.65854,0.65857,0.65846,0.65852,300900006.0
2007-01-24 21:26:00,0.65853,0.65853,0.65849,0.6585,115699999.0
2007-01-24 21:27:00,0.65855,0.65855,0.65849,0.65855,156000005.0
2007-01-24 21:28:00,0.65857,0.65861,0.65849,0.65853,238600005.0
2007-01-24 21:29:00,0.65853,0.65853,0.65852,0.65852,129799996.0
2007-01-24 21:30:00,0.6585,0.65851,0.65849,0.65849,74000002.0
2007-01-24 21:31:00,0.65847,0.65853,0.65845,0.65848,138100001.0
2007-01-24 21:32:00,0.65848,0.65853,0.65845,0.6585,642799992.0
2007-01-24 21:33:00,0.65848,0.6585,0.65843,0.65846,611099999.0
2007-01-24 21:34:00,0.65847,0.6585,0.65847,0.65847,452400007.0
2007-01-24 21:35:00,0.65848,0.65848,0.65837,0.65843,280300004.0
2007-01-24 21:36:00,0.65844,0.65855,0.65844,0.6585,126599998.0
2007-01-24 21:37:00,0.65855,0.65855,0.6585,0.65855,312600002.0
2007-01-24 21:38:00,0.65855,0.6586,0.65855,0.6586,138100000.0
2007-01-24 21:39:00,0.65853,0.65864,0.65853,0.65862,209299997.0
2007-01-24 21:40:00,0.65861,0.65865,0.65856,0.65861,247900004.0
2007-01-24 21:41:00,0.65865,0.65871,0.65862,0.65871,37399999.0
2007-01-24 21:42:00,0.65869,0.65869,0.65862,0.65862,247300000.0
2007-01-24 21:43:00,0.65857,0.65868,0.65855,0.65858,437999998.0
2007-01-24 21:44:00,0.65858,0.65867,0.65858,0.65867,442599994.0
2007-01-24 21:45:00,0.65867,0.65868,0.65864,0.65868,46100000.0
2007-01-24 21:46:00,0.6587,0.6587,0.65865,0.65869,397900000.0
2007-01-24 21:47:00,0.65869,0.65871,0.65865,0.65865,207800004.0
2007-01-24 21:48:00,0.65864,0.65865,0.65858,0.65865,80499999.0
2007-01-24 21:49:00,0.65867,0.65868,0.65866,0.65868,149500000.0
2007-01-24 21:50:00,0.65866,0.65878,0.65866,0.65878,247699999.0
2007-01-24 21:51:00,0.65881,0.65882,0.65877,0.65881,207899998.0
2007-01-24 21:52:00,0.65882,0.65887,0.65875,0.65879,236799998.0
2007-01-24 21:53:00,0.6588,0.65881,0.65871,0.65871,169099999.0
2007-01-24 21:54:00,0.65874,0.65882,0.65873,0.65881,290900002.0
2007-01-24 21:55:00,0.65882,0.65883,0.65879,0.65879,209999996.0
2007-01-24 21:56:00,0.65882,0.65882,0.6588,0.6588,110900001.0
2007-01-24 21:57:00,0.65882,0.65886,0.6588,0.6588,311599995.0
2007-01-24 21:58:00,0.65878,0.65884,0.65878,0.65884,66000000.0
2007-01-24 21:59:00,0.65883,0.65883,0.65867,0.65872,497600000.0
2007-01-24 22:00:00,0.65869,0.65871,0.65864,0.65871,266399996.0
2007-01-24 22:01:00,0.65875,0.65875,0.65865,0.65875,175000002.0
2007-01-24 22:02:00,0.65873,0.65873,0.65865,0.65865,391300002.0
2007-01-24 22:03:00,0.65865,0.65872,0.65865,0.65868,515799994.0
2007-01-24 22:04:00,0.65868,0.65868,0.6586,0.65864,283599998.0
2007-01-24 22:05:00,0.6586,0.65865,0.6586,0.65863,118800000.0
2007-01-24 22:06:00,0.65864,0.65864,0.65857,0.65862,234599992.0
2007-01-24 22:07:00,0.65858,0.65859,0.6585,0.6585,83200002.0
2007-01-24 22:08:00,0.65843,0.65848,0.65841,0.65845,158800004.0
2007-01-24 22:09:00,0.65847,0.65853,0.65847,0.65848,212799998.0
2007-01-24 22:10:00,0.65842,0.65845,0.65838,0.65838,122900002.0
2007-01-24 22:11:00,0.65843,0.6585,0.65843,0.65847,165199998.0
2007-01-24 22:12:00,0.65849,0.65863,0.65849,0.65863,390900000.0
2007-01-24 22:13:00,0.6586,0.6586,0.65855,0.65855,91899999.0
2007-01-24 22:14:00,0.65856,0.65861,0.65856,0.65857,186699996.0
2007-01-24 22:15:00,0.65857,0.65863,0.65851,0.65856,711600000.0
2007-01-24 22:16:00,0.65855,0.65858,0.65847,0.65858,660700004.0
2007-01-24 22:17:00,0.65863,0.65865,0.65862,0.65865,55900000.0
2007-01-24 22:18:00,0.65863,0.65863,0.65862,0.65862,92700001.0
2007-01-24 22:19:00,0.6586,0.6586,0.65849,0.65849,254899999.0
2007-01-24 22:20:00,0.65849,0.65851,0.65848,0.65849,38300000.0
2007-01-24 22:21:00,0.6585,0.65856,0.65849,0.6585,460500001.0
2007-01-24 22:22:00,0.65852,0.65853,0.65848,0.6585,600399992.0
2007-01-24 22:23:00,0.65847,0.65858,0.65847,0.65847,337500000.0
2007-01-24 22:24:00,0.6585,0.65855,0.65847,0.65852,225700003.0
2007-01-24 22:25:00,0.6585,0.65856,0.65848,0.6585,466999993.0
2007-01-24 22:26:00,0.65848,0.65855,0.65848,0.65852,269100005.0
2007-01-24 22:27:00,0.65852,0.65853,0.65852,0.65852,106900003.0
2007-01-24 22:28:00,0.65854,0.65857,0.65849,0.65855,197199997.0
2007-01-24 22:29:00,0.65866,0.6587,0.6583,0.6583,365799996.0
2007-01-24 22:30:00,0.65857,0.65858,0.65855,0.65856,28400000.0
2007-01-24 22:31:00,0.65855,0.65855,0.65849,0.6585,92900001.0
2007-01-24 22:32:00,0.65854,0.65856,0.65851,0.65851,275999998.0
2007-01-24 22:33:00,0.6585,0.65858,0.6585,0.65858,151399999.0
2007-01-24 22:34:00,0.65857,0.65857,0.6585,0.6585,253000003.0
2007-01-24 22:35:00,0.65851,0.65855,0.65849,0.65855,237600002.0
2007-01-24 22:36:00,0.65856,0.6586,0.65856,0.65856,91999999.0
2007-01-24 22:37:00,0.65857,0.65859,0.6585,0.65855,389800004.0
2007-01-24 22:38:00,0.65854,0.65854,0.6585,0.65852,38600000.0
2007-01-24 22:39:00,0.65854,0.6586,0.65854,0.65857,134300001.0
2007-01-24 22:40:00,0.65853,0.65857,0.65848,0.6585,415200005.0
2007-01-24 22:41:00,0.6585,0.65862,0.6585,0.65862,259900000.0
2007-01-24 22:42:00,0.65852,0.6586,0.65852,0.65859,277800000.0
2007-01-24 22:43:00,0.65863,0.65863,0.65854,0.6586,86400001.0
2007-01-24 22:44:00,0.65858,0.65863,0.65854,0.65863,107500000.0
2007-01-24 22:45:00,0.6587,0.6587,0.65866,0.6587,150900000.0
2007-01-24 22:46:00,0.6586,0.65868,0.65858,0.65868,143699997.0
2007-01-24 22:47:00,0.65867,0.65867,0.6586,0.6586,169099998.0
2007-01-24 22:48:00,0.65859,0.65868,0.65853,0.65853,315100001.0
2007-01-24 22:49:00,0.65863,0.65863,0.65854,0.65858,194900001.0
2007-01-24 22:50:00,0.65865,0.65865,0.65858,0.65862,246199998.0
2007-01-24 22:51:00,0.65861,0.65862,0.65857,0.65862,123500003.0
2007-01-24 22:52:00,0.65862,0.65863,0.6586,0.65863,56900000.0
2007-01-24 22:53:00,0.65863,0.65871,0.65863,0.65868,65299999.0
2007-01-24 22:54:00,0.65867,0.6587,0.65865,0.65865,112500002.0
2007-01-24 22:55:00,0.65859,0.65871,0.65859,0.6587,162200003.0
2007-01-24 22:56:00,0.65868,0.6587,0.65863,0.6587,59599998.0
2007-01-24 22:57:00,0.65867,0.6587,0.65861,0.6587,166099996.0
2007-01-24 22:58:00,0.6587,0.6587,0.65858,0.65865,336300001.0
2007-01-24 22:59:00,0.65864,0.65866,0.6585,0.6585,229600001.0
2007-01-24 23:00:00,0.65828,0.65866,0.65828,0.65855,148999998.0
2007-01-24 23:01:00,0.65856,0.65861,0.65853,0.65861,102500000.0
2007-01-24 23:02:00,0.65851,0.65851,0.65839,0.65846,192800001.0
2007-01-24 23:03:00,0.6585,0.6585,0.65841,0.65848,121399998.0
2007-01-24 23:04:00,0.65851,0.65856,0.65841,0.65854,268599998.0
2007-01-24 23:05:00,0.65856,0.6586,0.65853,0.65857,226700001.0
2007-01-24 23:06:00,0.65856,0.65864,0.65856,0.65856,194100000.0
2007-01-24 23:07:00,0.65851,0.65856,0.65851,0.65856,75100002.0
2007-01-24 23:08:00,0.6585,0.65857,0.6585,0.65855,106600000.0
2007-01-24 23:09:00,0.65855,0.6586,0.65849,0.65852,244999998.0
2007-01-24 23:10:00,0.65851,0.65856,0.6585,0.65855,88599998.0
2007-01-24 23:11:00,0.65859,0.65859,0.65844,0.65847,250799999.0
2007-01-24 23:12:00,0.6584,0.6585,0.6584,0.65849,124499998.0
2007-01-24 23:13:00,0.65842,0.65845,0.65841,0.65845,167100002.0
2007-01-24 23:14:00,0.65847,0.65853,0.65823,0.6583,257900002.0
2007-01-24 23:15:00,0.65846,0.65846,0.65815,0.65841,262500003.0
2007-01-24 23:16:00,0.65841,0.65841,0.65837,0.65837,47200001.0
2007-01-24 23:17:00,0.6584,0.65846,0.65837,0.65846,240900000.0
2007-01-24 23:18:00,0.65841,0.65841,0.65837,0.65837,26400000.0
2007-01-24 23:19:00,0.65837,0.6584,0.65833,0.65835,151600004.0
2007-01-24 23:20:00,0.65834,0.65843,0.65834,0.65843,94099998.0
2007-01-24 23:21:00,0.65843,0.65844,0.65837,0.65843,153199997.0
2007-01-24 23:22:00,0.65843,0.65845,0.65843,0.65845,53400002.0
2007-01-24 23:23:00,0.65841,0.65847,0.6584,0.65843,126799998.0
2007-01-24 23:24:00,0.65848,0.65848,0.65842,0.65842,43800000.0
2007-01-24 23:25:00,0.65844,0.65844,0.65837,0.65844,63900000.0
2007-01-24 23:26:00,0.6584,0.6584,0.65836,0.65837,102900000.0
2007-01-24 23:27:00,0.65832,0.65832,0.65832,0.65832,64000001.0
2007-01-24 23:28:00,0.65838,0.65838,0.65835,0.65835,15900000.0
2007-01-24 23:29:00,0.65829,0.65833,0.65819,0.65827,132999996.0
2007-01-24 23:30:00,0.65836,0.6585,0.65836,0.65837,151700002.0
2007-01-24 23:31:00,0.65837,0.65842,0.65825,0.65833,78699998.0
2007-01-24 23:32:00,0.65837,0.65839,0.6583,0.65835,231999998.0
2007-01-24 23:33:00,0.65838,0.65838,0.6583,0.65835,182700002.0
2007-01-24 23:34:00,0.65832,0.65837,0.6583,0.65832,137899999.0
2007-01-24 23:35:00,0.65835,0.65838,0.65826,0.65838,107299999.0
2007-01-24 23:36:00,0.65837,0.65841,0.65834,0.65835,156100003.0
2007-01-24 23:37:00,0.65838,0.65838,0.65828,0.65829,88799999.0
2007-01-24 23:38:00,0.65826,0.65836,0.65826,0.65832,137299999.0
2007-01-24 23:39:00,0.65837,0.6584,0.65836,0.65837,76699999.0
2007-01-24 23:40:00,0.65839,0.65839,0.65839,0.65839,15400000.0
2007-01-24 23:41:00,0.65843,0.65843,0.65835,0.65835,85900003.0
2007-01-24 23:42:00,0.65829,0.65837,0.65829,0.65837,17600000.0
2007-01-24 23:43:00,0.65838,0.65838,0.65829,0.65832,214499994.0
2007-01-24 23:44:00,0.65831,0.65835,0.6583,0.65835,56700001.0
2007-01-24 23:45:00,0.65841,0.65849,0.65841,0.65848,122600000.0
2007-01-24 23:46:00,0.65844,0.65844,0.65841,0.65841,71800001.0
2007-01-24 23:47:00,0.65842,0.65846,0.65842,0.65846,76799998.0
2007-01-24 23:48:00,0.65848,0.65848,0.65839,0.65841,189899999.0
2007-01-24 23:49:00,0.6584,0.65843,0.6584,0.65843,35799999.0
2007-01-24 23:50:00,0.65842,0.6585,0.65841,0.65846,204000001.0
2007-01-24 23:51:00,0.65846,0.65846,0.65839,0.65839,71000002.0
2007-01-24 23:52:00,0.65835,0.65848,0.65835,0.65848,138199999.0
2007-01-24 23:53:00,0.65845,0.65848,0.65839,0.65839,153100000.0
2007-01-24 23:54:00,0.65846,0.65846,0.65836,0.65839,70900000.0
2007-01-24 23:55:00,0.65845,0.65845,0.6584,0.65845,98300003.0
2007-01-24 23:56:00,0.65843,0.65845,0.6584,0.65842,183300000.0
2007-01-24 23:57:00,0.65844,0.65844,0.65837,0.65837,197200002.0
2007-01-24 23:58:00,0.65842,0.65842,0.65813,0.65813,59900002.0
2007-01-24 23:59:00,0.65837,0.65844,0.65837,0.65844,85400001.0
2007-01-25 00:00:00,0.65842,0.65845,0.65838,0.6584,191399997.0
2007-01-25 00:01:00,0.6584,0.65847,0.6584,0.65847,129600000.0
2007-01-25 00:02:00,0.65847,0.65851,0.65846,0.65847,229899999.0
2007-01-25 00:03:00,0.6585,0.65853,0.65846,0.65847,91000000.0
2007-01-25 00:04:00,0.65844,0.65849,0.65833,0.6584,73299998.0
2007-01-25 00:05:00,0.65837,0.65843,0.65837,0.65843,52100002.0
2007-01-25 00:06:00,0.65843,0.65847,0.65841,0.65842,119200004.0
2007-01-25 00:07:00,0.65838,0.65845,0.65838,0.65842,135100003.0
2007-01-25 00:08:00,0.65847,0.65851,0.65842,0.65842,309099996.0
2007-01-25 00:09:00,0.65843,0.65848,0.6584,0.65846,109300003.0
2007-01-25 00:10:00,0.65848,0.65848,0.65844,0.65845,49400000.0
2007-01-25 00:11:00,0.65848,0.65848,0.65843,0.65843,30300000.0
2007-01-25 00:12:00,0.65849,0.65849,0.65837,0.65837,86800002.0
2007-01-25 00:13:00,0.65837,0.6584,0.65837,0.6584,67100001.0
2007-01-25 00:14:00,0.6584,0.65841,0.6584,0.65841,59800001.0
2007-01-25 00:15:00,0.65847,0.65856,0.65847,0.6585,114399999.0
2007-01-25 00:16:00,0.65847,0.65847,0.65837,0.65837,152899998.0
2007-01-25 00:17:00,0.65835,0.65844,0.65835,0.65835,164300002.0
2007-01-25 00:18:00,0.65832,0.65835,0.65832,0.65835,95999999.0
2007-01-25 00:19:00,0.65828,0.65828,0.65811,0.65813,148699997.0
2007-01-25 00:20:00,0.6582,0.6582,0.65817,0.65817,92299998.0
2007-01-25 00:21:00,0.65815,0.65815,0.65812,0.65812,107900002.0
2007-01-25 00:22:00,0.65812,0.65815,0.65808,0.65815,31900000.0
2007-01-25 00:23:00,0.65813,0.6582,0.65813,0.6582,33500001.0
2007-01-25 00:24:00,0.65823,0.65823,0.65815,0.6582,136100001.0
2007-01-25 00:25:00,0.65819,0.65822,0.65817,0.65818,141299999.0
2007-01-25 00:26:00,0.65825,0.65825,0.65822,0.65825,84400000.0
2007-01-25 00:27:00,0.65825,0.65825,0.65811,0.65817,93900004.0
2007-01-25 00:28:00,0.65822,0.65826,0.65821,0.65823,104199999.0
2007-01-25 00:29:00,0.65825,0.65825,0.65817,0.65817,140100003.0
2007-01-25 00:30:00,0.65827,0.65832,0.65827,0.65828,137499999.0
2007-01-25 00:31:00,0.65834,0.65835,0.65831,0.65834,133800000.0
2007-01-25 00:32:00,0.6583,0.65836,0.65829,0.65836,111699998.0
2007-01-25 00:33:00,0.6583,0.65835,0.65828,0.65831,67800002.0
2007-01-25 00:34:00,0.65825,0.65833,0.65825,0.6583,175000000.0
2007-01-25 00:35:00,0.65826,0.65833,0.65826,0.65832,235600004.0
2007-01-25 00:36:00,0.65831,0.65831,0.65829,0.65829,17700000.0
2007-01-25 00:37:00,0.65828,0.6583,0.65818,0.65823,234400000.0
2007-01-25 00:38:00,0.65828,0.65831,0.65827,0.65827,214600000.0
2007-01-25 00:39:00,0.6582,0.65824,0.65818,0.65822,134500002.0
2007-01-25 00:40:00,0.65823,0.65829,0.65818,0.65827,134899996.0
2007-01-25 00:41:00,0.65829,0.65835,0.65828,0.65835,277600005.0
2007-01-25 00:42:00,0.65832,0.65832,0.65832,0.65832,15200000.0
2007-01-25 00:43:00,0.65829,0.65842,0.65828,0.65842,129000002.0
2007-01-25 00:44:00,0.65847,0.65853,0.65845,0.65845,119100000.0
2007-01-25 00:45:00,0.65844,0.65847,0.65833,0.65833,90200002.0
2007-01-25 00:46:00,0.65835,0.65837,0.65826,0.65826,141399998.0
2007-01-25 00:47:00,0.65834,0.65842,0.65832,0.65837,187700002.0
2007-01-25 00:48:00,0.65832,0.65838,0.65831,0.65835,126200000.0
2007-01-25 00:49:00,0.65841,0.65849,0.65841,0.65841,109899999.0
2007-01-25 00:50:00,0.65842,0.65842,0.65829,0.65829,22400000.0
2007-01-25 00:51:00,0.65832,0.65837,0.65823,0.65837,46900001.0
2007-01-25 00:52:00,0.65833,0.65835,0.6583,0.6583,95399998.0
2007-01-25 00:53:00,0.6583,0.65833,0.6583,0.65833,82900002.0
2007-01-25 00:54:00,0.6583,0.6583,0.65827,0.65827,125100004.0
2007-01-25 00:55:00,0.65834,0.6584,0.65833,0.65833,159100001.0
2007-01-25 00:56:00,0.6583,0.65835,0.65827,0.65832,206200001.0
2007-01-25 00:57:00,0.65832,0.65835,0.6583,0.65833,165499997.0
2007-01-25 00:58:00,0.6583,0.65836,0.6583,0.65833,111200000.0
2007-01-25 00:59:00,0.65837,0.6585,0.65837,0.65847,46500000.0
2007-01-25 01:00:00,0.65849,0.65853,0.65849,0.65853,42999999.0
2007-01-25 01:01:00,0.65853,0.65853,0.65846,0.65852,132499998.0
2007-01-25 01:02:00,0.65852,0.65855,0.65847,0.65848,242900002.0
2007-01-25 01:03:00,0.65849,0.65856,0.65847,0.65851,244000000.0
2007-01-25 01:04:00,0.65851,0.65851,0.65843,0.65847,138199999.0
2007-01-25 01:05:00,0.65853,0.65853,0.65845,0.65847,50300000.0
2007-01-25 01:06:00,0.65846,0.65848,0.65843,0.65845,132099998.0
2007-01-25 01:07:00,0.65847,0.65847,0.65837,0.65837,63800002.0
2007-01-25 01:08:00,0.6584,0.65843,0.6584,0.65842,203699999.0
2007-01-25 01:09:00,0.65843,0.65851,0.65838,0.65848,240599999.0
2007-01-25 01:10:00,0.65852,0.65861,0.65852,0.65858,252700005.0
2007-01-25 01:11:00,0.65858,0.65867,0.65858,0.65865,153800002.0
2007-01-25 01:12:00,0.65862,0.65865,0.65857,0.65857,86700002.0
2007-01-25 01:13:00,0.65859,0.65864,0.65859,0.65864,213300001.0
2007-01-25 01:14:00,0.65861,0.65879,0.65861,0.65875,83199998.0
2007-01-25 01:15:00,0.65868,0.65871,0.65865,0.65871,45000001.0
2007-01-25 01:16:00,0.6587,0.65883,0.6587,0.65883,161800003.0
2007-01-25 01:17:00,0.65881,0.65881,0.65872,0.65872,102300002.0
2007-01-25 01:18:00,0.65862,0.65863,0.65862,0.65863,22700000.0
2007-01-25 01:19:00,0.65857,0.65864,0.65857,0.65864,140000000.0
2007-01-25 01:20:00,0.65865,0.65865,0.6586,0.65865,153800004.0
2007-01-25 01:21:00,0.65861,0.65861,0.65857,0.65857,94199998.0
2007-01-25 01:22:00,0.65852,0.6586,0.65852,0.65856,127199999.0
2007-01-25 01:23:00,0.6586,0.6586,0.65857,0.65859,38900000.0
2007-01-25 01:24:00,0.65861,0.65866,0.65857,0.65863,175399997.0
2007-01-25 01:25:00,0.6586,0.65861,0.65856,0.65856,81099998.0
2007-01-25 01:26:00,0.65862,0.65862,0.6586,0.6586,46400000.0
2007-01-25 01:27:00,0.65863,0.65863,0.65847,0.65847,171500002.0
2007-01-25 01:28:00,0.65857,0.65858,0.65853,0.65853,150399995.0
2007-01-25 01:29:00,0.65853,0.65855,0.65849,0.65855,72500000.0
2007-01-25 01:30:00,0.65853,0.65855,0.65853,0.65855,65400000.0
2007-01-25 01:31:00,0.65849,0.65852,0.65844,0.65844,133800000.0
2007-01-25 01:32:00,0.65842,0.65846,0.65842,0.65842,149500002.0
2007-01-25 01:33:00,0.65842,0.65859,0.65837,0.65859,152599999.0
2007-01-25 01:34:00,0.65862,0.65862,0.65854,0.65855,110699998.0
2007-01-25 01:35:00,0.65855,0.65855,0.65847,0.6585,71700002.0
2007-01-25 01:36:00,0.65855,0.6586,0.65851,0.6586,129100001.0
2007-01-25 01:37:00,0.65865,0.65865,0.65859,0.65865,168400004.0
2007-01-25 01:38:00,0.6586,0.65862,0.65846,0.65852,225199999.0
2007-01-25 01:39:00,0.65853,0.65855,0.65844,0.65855,199400002.0
2007-01-25 01:40:00,0.65853,0.65857,0.65852,0.65852,208600001.0
2007-01-25 01:41:00,0.65852,0.65854,0.65848,0.65848,201900005.0
2007-01-25 01:42:00,0.65848,0.65854,0.65846,0.65852,83899997.0
2007-01-25 01:43:00,0.65859,0.65859,0.65853,0.65856,90199999.0
2007-01-25 01:44:00,0.65857,0.65861,0.65856,0.6586,167100001.0
2007-01-25 01:45:00,0.65861,0.65861,0.65851,0.65858,113399999.0
2007-01-25 01:46:00,0.65858,0.65858,0.65853,0.65853,118499999.0
2007-01-25 01:47:00,0.65858,0.65861,0.65853,0.65861,76600000.0
2007-01-25 01:48:00,0.6586,0.65862,0.65856,0.6586,267199999.0
2007-01-25 01:49:00,0.65859,0.65863,0.65858,0.6586,148199999.0
2007-01-25 01:50:00,0.6586,0.65865,0.65857,0.65857,87899999.0
2007-01-25 01:51:00,0.65855,0.65862,0.65854,0.65861,86500001.0
2007-01-25 01:52:00,0.65861,0.65861,0.65858,0.6586,142200002.0
2007-01-25 01:53:00,0.65861,0.65861,0.65852,0.65852,195000007.0
2007-01-25 01:54:00,0.6585,0.65851,0.65838,0.6585,143300002.0
2007-01-25 01:55:00,0.65851,0.65853,0.65847,0.65849,53700000.0
2007-01-25 01:56:00,0.65846,0.65851,0.65839,0.65851,109000000.0
2007-01-25 01:57:00,0.65851,0.65854,0.6585,0.65854,43300000.0
2007-01-25 01:58:00,0.6585,0.65855,0.6585,0.65855,179599996.0
2007-01-25 01:59:00,0.65853,0.65853,0.65847,0.6585,96000000.0
2007-01-25 02:00:00,0.65852,0.65853,0.65846,0.6585,140199999.0
2007-01-25 02:01:00,0.65856,0.65859,0.6585,0.65855,287799997.0
2007-01-25 02:02:00,0.6586,0.6588,0.6586,0.65879,108500003.0
2007-01-25 02:03:00,0.65869,0.65869,0.65868,0.65868,12000000.0
2007-01-25 02:04:00,0.65862,0.65866,0.65854,0.65864,123199998.0
2007-01-25 02:05:00,0.65867,0.65873,0.65861,0.65873,202100004.0
2007-01-25 02:06:00,0.65869,0.65872,0.65862,0.65862,183500000.0
2007-01-25 02:07:00,0.65867,0.65872,0.65866,0.65867,65100000.0
2007-01-25 02:08:00,0.65873,0.65877,0.65868,0.65868,83600000.0
2007-01-25 02:09:00,0.65875,0.6588,0.65873,0.65873,100900003.0
2007-01-25 02:10:00,0.6587,0.65874,0.65864,0.65873,167800002.0
2007-01-25 02:11:00,0.65878,0.65878,0.65877,0.65877,37400001.0
2007-01-25 02:12:00,0.65875,0.65879,0.65873,0.65873,149600003.0
2007-01-25 02:13:00,0.6587,0.65878,0.6587,0.65878,53400000.0
2007-01-25 02:14:00,0.65872,0.65878,0.6587,0.65878,132200001.0
2007-01-25 02:15:00,0.65876,0.65881,0.65873,0.65879,86500002.0
2007-01-25 02:16:00,0.65872,0.65873,0.65861,0.65863,240900000.0
2007-01-25 02:17:00,0.65859,0.65865,0.65859,0.65865,148999999.0
2007-01-25 02:18:00,0.65861,0.65861,0.65859,0.65859,46200000.0
2007-01-25 02:19:00,0.65855,0.65855,0.65849,0.65851,49000000.0
2007-01-25 02:20:00,0.65845,0.65853,0.65843,0.65853,79600003.0
2007-01-25 02:21:00,0.65847,0.65852,0.65847,0.65848,159500001.0
2007-01-25 02:22:00,0.65841,0.65853,0.65841,0.65853,44800000.0
2007-01-25 02:23:00,0.65853,0.65853,0.65847,0.65852,98800000.0
2007-01-25 02:24:00,0.65853,0.65858,0.65848,0.65857,154699997.0
2007-01-25 02:25:00,0.6586,0.65864,0.65858,0.65863,133200002.0
2007-01-25 02:26:00,0.65864,0.65864,0.65859,0.65859,75500000.0
2007-01-25 02:27:00,0.65855,0.65863,0.65855,0.65859,182399996.0
2007-01-25 02:28:00,0.65862,0.65866,0.6586,0.6586,89899999.0
2007-01-25 02:29:00,0.65857,0.65868,0.65857,0.65868,96400001.0
2007-01-25 02:30:00,0.65866,0.6587,0.65864,0.65864,126400001.0
2007-01-25 02:31:00,0.65858,0.65864,0.65856,0.6586,25200000.0
2007-01-25 02:32:00,0.65862,0.65866,0.65862,0.65866,75900002.0
2007-01-25 02:33:00,0.65863,0.65863,0.65859,0.65863,150799998.0
2007-01-25 02:34:00,0.65861,0.65861,0.65856,0.6586,58300000.0
2007-01-25 02:35:00,0.65856,0.65865,0.65856,0.6586,74300000.0
2007-01-25 02:36:00,0.65863,0.65867,0.65857,0.6586,201799992.0
2007-01-25 02:37:00,0.65859,0.65865,0.65859,0.6586,49399999.0
2007-01-25 02:38:00,0.65859,0.65859,0.65851,0.65853,112800003.0
2007-01-25 02:39:00,0.65854,0.65856,0.65852,0.65855,74999999.0
2007-01-25 02:40:00,0.6586,0.6586,0.65855,0.6586,108800001.0
2007-01-25 02:41:00,0.65855,0.65866,0.65855,0.65857,158300003.0
2007-01-25 02:42:00,0.65851,0.65857,0.65851,0.65855,194400001.0
2007-01-25 02:43:00,0.65853,0.65861,0.65852,0.65854,160700002.0
2007-01-25 02:44:00,0.65848,0.65858,0.65848,0.65858,91300001.0
2007-01-25 02:45:00,0.65852,0.65855,0.65849,0.65855,75800002.0
2007-01-25 02:46:00,0.65853,0.65861,0.65849,0.65857,287100002.0
2007-01-25 02:47:00,0.65853,0.65853,0.65851,0.65851,39100000.0
2007-01-25 02:48:00,0.65849,0.6585,0.65849,0.65849,26300000.0
2007-01-25 02:49:00,0.65853,0.65853,0.65851,0.65852,122200003.0
2007-01-25 02:50:00,0.6585,0.65851,0.65842,0.65843,139599999.0
2007-01-25 02:51:00,0.65839,0.65843,0.65838,0.65843,68599998.0
2007-01-25 02:52:00,0.65837,0.65842,0.65831,0.65842,123500001.0
2007-01-25 02:53:00,0.6584,0.6584,0.65826,0.65833,141800002.0
2007-01-25 02:54:00,0.65836,0.65839,0.65833,0.65833,155199998.0
2007-01-25 02:55:00,0.65824,0.65831,0.65824,0.6583,140799997.0
2007-01-25 02:56:00,0.65826,0.65827,0.6582,0.65823,259799995.0
2007-01-25 02:57:00,0.65821,0.65828,0.6582,0.65828,114699999.0
2007-01-25 02:58:00,0.65832,0.65836,0.65828,0.65835,187199998.0
2007-01-25 02:59:00,0.65826,0.65827,0.6582,0.65823,181500003.0
2007-01-25 03:00:00,0.65822,0.65822,0.65821,0.65821,23100000.0
2007-01-25 03:01:00,0.65819,0.65823,0.65819,0.65819,72899998.0
2007-01-25 03:02:00,0.65821,0.65823,0.65819,0.65821,121800001.0
2007-01-25 03:03:00,0.65819,0.65826,0.65819,0.65826,82900001.0
2007-01-25 03:04:00,0.65828,0.6583,0.65825,0.65825,382900005.0
2007-01-25 03:05:00,0.65828,0.65833,0.65825,0.65828,96400003.0
2007-01-25 03:06:00,0.6583,0.6583,0.65823,0.6583,240500000.0
2007-01-25 03:07:00,0.65824,0.6583,0.65824,0.6583,92300000.0
2007-01-25 03:08:00,0.65828,0.65828,0.65827,0.65828,79999999.0
2007-01-25 03:09:00,0.65831,0.65834,0.65828,0.65829,130200001.0
2007-01-25 03:10:00,0.65837,0.65838,0.65834,0.65838,152000000.0
2007-01-25 03:11:00,0.65835,0.65846,0.65835,0.65842,196999999.0
2007-01-25 03:12:00,0.65846,0.6585,0.65844,0.65847,119600001.0
2007-01-25 03:13:00,0.65847,0.6585,0.65845,0.65846,246700003.0
2007-01-25 03:14:00,0.65845,0.65845,0.65842,0.65842,50199999.0
2007-01-25 03:15:00,0.65847,0.65847,0.65843,0.65843,101299999.0
2007-01-25 03:16:00,0.65856,0.65869,0.65856,0.6586,73400001.0
2007-01-25 03:17:00,0.65865,0.65866,0.6586,0.65864,87600000.0
2007-01-25 03:18:00,0.65861,0.65865,0.65856,0.65862,279300001.0
2007-01-25 03:19:00,0.65858,0.65863,0.65854,0.65863,185600004.0
2007-01-25 03:20:00,0.65863,0.65863,0.65857,0.65857,22499999.0
2007-01-25 03:21:00,0.65856,0.65861,0.65854,0.65855,141300000.0
2007-01-25 03:22:00,0.65858,0.65858,0.65853,0.65856,111599998.0
2007-01-25 03:23:00,0.65861,0.65863,0.65861,0.65862,72300000.0
2007-01-25 03:24:00,0.6586,0.65865,0.65855,0.65855,250400001.0
2007-01-25 03:25:00,0.65865,0.65865,0.6586,0.6586,58500001.0
2007-01-25 03:26:00,0.65868,0.65872,0.65864,0.65867,122500000.0
2007-01-25 03:27:00,0.65863,0.65863,0.65859,0.65859,59200001.0
2007-01-25 03:28:00,0.65856,0.65856,0.65852,0.65855,59700001.0
2007-01-25 03:29:00,0.65853,0.65853,0.65852,0.65852,90099998.0
2007-01-25 03:30:00,0.65857,0.65857,0.65856,0.65857,35800001.0
2007-01-25 03:31:00,0.65862,0.65862,0.65855,0.65855,64699998.0
2007-01-25 03:32:00,0.65853,0.65856,0.65847,0.65856,111199999.0
2007-01-25 03:33:00,0.65849,0.6586,0.65849,0.65853,117400000.0
2007-01-25 03:34:00,0.65852,0.65858,0.65849,0.65853,176500004.0
2007-01-25 03:35:00,0.65858,0.65859,0.65854,0.65856,139099999.0
2007-01-25 03:36:00,0.65857,0.65857,0.65856,0.65856,66400000.0
2007-01-25 03:37:00,0.65859,0.65863,0.65856,0.65862,133100003.0
2007-01-25 03:38:00,0.65855,0.65858,0.65855,0.65855,131100001.0
2007-01-25 03:39:00,0.6586,0.65865,0.6586,0.65865,23100000.0
2007-01-25 03:40:00,0.65862,0.65865,0.65862,0.65865,67600002.0
2007-01-25 03:41:00,0.65863,0.65864,0.6586,0.65864,69299998.0
2007-01-25 03:42:00,0.65865,0.65865,0.65862,0.65865,124900000.0
2007-01-25 03:43:00,0.65865,0.65865,0.65865,0.65865,23100000.0
2007-01-25 03:44:00,0.65861,0.65865,0.65859,0.65865,74600000.0
2007-01-25 03:45:00,0.65863,0.65867,0.65862,0.65865,165499998.0
2007-01-25 03:46:00,0.65864,0.65865,0.65864,0.65865,21500001.0
2007-01-25 03:47:00,0.65865,0.65866,0.65864,0.65865,127300000.0
2007-01-25 03:48:00,0.65868,0.65871,0.65859,0.65871,105000000.0
2007-01-25 03:49:00,0.6587,0.6587,0.65862,0.65868,158799998.0
2007-01-25 03:50:00,0.65862,0.65863,0.65859,0.65862,230000000.0
2007-01-25 03:51:00,0.65863,0.65865,0.65863,0.65865,8800000.0
2007-01-25 03:52:00,0.65868,0.65868,0.65865,0.65865,59899998.0
2007-01-25 03:53:00,0.65868,0.65868,0.65863,0.65863,28800000.0
2007-01-25 03:54:00,0.65866,0.65866,0.65859,0.6586,150899999.0
2007-01-25 03:55:00,0.65858,0.65863,0.65858,0.65863,71600001.0
2007-01-25 03:56:00,0.65862,0.65864,0.65856,0.65856,141700003.0
2007-01-25 03:57:00,0.65861,0.65861,0.6586,0.6586,114099998.0
2007-01-25 03:58:00,0.65855,0.65867,0.65855,0.65862,108700002.0
2007-01-25 03:59:00,0.65865,0.65865,0.65857,0.65857,70199999.0
2007-01-25 04:00:00,0.65863,0.65865,0.65858,0.65858,142000002.0
2007-01-25 04:01:00,0.65857,0.65857,0.65839,0.65845,214700006.0
2007-01-25 04:02:00,0.65842,0.65843,0.65836,0.65837,149400001.0
2007-01-25 04:03:00,0.65842,0.65842,0.65835,0.65835,106200000.0
2007-01-25 04:04:00,0.65833,0.65833,0.65823,0.65823,253799994.0
2007-01-25 04:05:00,0.65827,0.65831,0.65827,0.65831,36799999.0
2007-01-25 04:06:00,0.65838,0.65857,0.65838,0.65849,149600001.0
2007-01-25 04:07:00,0.6585,0.6585,0.65835,0.6584,123500000.0
2007-01-25 04:08:00,0.65835,0.65843,0.65829,0.65843,136500000.0
2007-01-25 04:09:00,0.65848,0.65852,0.65844,0.65844,214800004.0
2007-01-25 04:10:00,0.65847,0.65847,0.65845,0.65846,52800001.0
2007-01-25 04:11:00,0.65852,0.65857,0.6585,0.6585,194199999.0
2007-01-25 04:12:00,0.65857,0.65865,0.65857,0.65859,128800001.0
2007-01-25 04:13:00,0.65854,0.65857,0.65851,0.65851,72500001.0
2007-01-25 04:14:00,0.65846,0.65852,0.6584,0.6584,71799999.0
2007-01-25 04:15:00,0.65842,0.65849,0.65835,0.65835,207900002.0
2007-01-25 04:16:00,0.65844,0.65849,0.65844,0.65849,95700001.0
2007-01-25 04:17:00,0.65852,0.65856,0.65846,0.65856,148300002.0
2007-01-25 04:18:00,0.65852,0.65852,0.65842,0.65851,55000000.0
2007-01-25 04:19:00,0.65854,0.65862,0.65854,0.65854,128999999.0
2007-01-25 04:20:00,0.65865,0.6587,0.65853,0.65864,157700001.0
2007-01-25 04:21:00,0.65866,0.65867,0.65866,0.65867,78199997.0
2007-01-25 04:22:00,0.65861,0.65865,0.65857,0.6586,200900004.0
2007-01-25 04:23:00,0.65867,0.65867,0.65867,0.65867,1500000.0
2007-01-25 04:24:00,0.65865,0.65875,0.65856,0.65861,123599999.0
2007-01-25 04:25:00,0.6586,0.6586,0.6586,0.6586,19200000.0
2007-01-25 04:26:00,0.65853,0.65862,0.65853,0.65857,153500003.0
2007-01-25 04:27:00,0.6586,0.65866,0.65858,0.65866,62700000.0
2007-01-25 04:28:00,0.6586,0.65866,0.6586,0.65862,23900001.0
2007-01-25 04:29:00,0.65865,0.65874,0.65862,0.65874,136399999.0
2007-01-25 04:30:00,0.65872,0.65876,0.65868,0.65872,130799999.0
2007-01-25 04:31:00,0.65873,0.65873,0.65867,0.65868,192900001.0
2007-01-25 04:32:00,0.65872,0.65872,0.6587,0.65872,63000001.0
2007-01-25 04:33:00,0.65876,0.65876,0.65869,0.65871,22300001.0
2007-01-25 04:34:00,0.65869,0.65884,0.65869,0.65883,126800000.0
2007-01-25 04:35:00,0.65888,0.65892,0.65888,0.65892,126199998.0
2007-01-25 04:36:00,0.65898,0.65903,0.65893,0.65897,120699997.0
2007-01-25 04:37:00,0.65883,0.65894,0.65882,0.65891,316699997.0
2007-01-25 04:38:00,0.6589,0.659,0.65889,0.659,232500001.0
2007-01-25 04:39:00,0.65895,0.65895,0.65884,0.65887,209900000.0
2007-01-25 04:40:00,0.65891,0.65898,0.6589,0.65898,123199997.0
2007-01-25 04:41:00,0.65907,0.65911,0.65907,0.65911,66900000.0
2007-01-25 04:42:00,0.65916,0.65916,0.65906,0.65911,115699997.0
2007-01-25 04:43:00,0.6591,0.65913,0.65909,0.65911,160499998.0
2007-01-25 04:44:00,0.65911,0.65917,0.65911,0.65917,116100003.0
2007-01-25 04:45:00,0.65909,0.65915,0.65908,0.65915,94800001.0
2007-01-25 04:46:00,0.65915,0.6592,0.65915,0.65917,251000002.0
2007-01-25 04:47:00,0.65911,0.65911,0.65902,0.6591,237200004.0
2007-01-25 04:48:00,0.65907,0.65915,0.65903,0.65915,152100000.0
2007-01-25 04:49:00,0.65911,0.65912,0.65905,0.65906,106900000.0
2007-01-25 04:50:00,0.65905,0.65907,0.659,0.65902,148000003.0
2007-01-25 04:51:00,0.65902,0.65902,0.65902,0.65902,53399997.0
2007-01-25 04:52:00,0.65902,0.65905,0.65902,0.65905,59000000.0
2007-01-25 04:53:00,0.65905,0.65908,0.659,0.65905,223400002.0
2007-01-25 04:54:00,0.65904,0.65904,0.65897,0.65897,54600000.0
2007-01-25 04:55:00,0.65901,0.65906,0.65898,0.65898,103700000.0
2007-01-25 04:56:00,0.65897,0.65906,0.65897,0.65906,47100001.0
2007-01-25 04:57:00,0.65903,0.65911,0.659,0.65902,194800001.0
2007-01-25 04:58:00,0.65903,0.65908,0.65903,0.65906,45000000.0
2007-01-25 04:59:00,0.65912,0.65913,0.65902,0.65902,195699999.0
2007-01-25 05:00:00,0.659,0.65906,0.659,0.65906,95800001.0
2007-01-25 05:01:00,0.65905,0.65911,0.65904,0.65904,205899999.0
2007-01-25 05:02:00,0.65909,0.6591,0.65904,0.65907,193599999.0
2007-01-25 05:03:00,0.65911,0.65915,0.65907,0.65908,265799998.0
2007-01-25 05:04:00,0.65906,0.65911,0.65906,0.65911,50100000.0
2007-01-25 05:05:00,0.65918,0.65918,0.65918,0.65918,17500000.0
2007-01-25 05:06:00,0.65914,0.65915,0.65912,0.65912,61399999.0
2007-01-25 05:07:00,0.65912,0.65918,0.65911,0.65912,159700000.0
2007-01-25 05:08:00,0.65919,0.65924,0.65919,0.65919,125500001.0
2007-01-25 05:09:00,0.6592,0.65928,0.6592,0.65928,104900003.0
2007-01-25 05:10:00,0.65921,0.65924,0.65921,0.65921,76699999.0
2007-01-25 05:11:00,0.65924,0.65926,0.65917,0.65919,69600000.0
2007-01-25 05:12:00,0.65924,0.65924,0.6591,0.65915,76500000.0
2007-01-25 05:13:00,0.65913,0.65913,0.659,0.65912,142099999.0
2007-01-25 05:14:00,0.65912,0.65912,0.65897,0.659,162999996.0
2007-01-25 05:15:00,0.65899,0.65899,0.65893,0.65897,99899998.0
2007-01-25 05:16:00,0.659,0.65906,0.65896,0.65906,172899998.0
2007-01-25 05:17:00,0.65903,0.65904,0.65899,0.65904,123799996.0
2007-01-25 05:18:00,0.65899,0.65902,0.65895,0.65895,257999999.0
2007-01-25 05:19:00,0.65897,0.65901,0.65892,0.659,109400002.0
2007-01-25 05:20:00,0.65902,0.65902,0.65893,0.65897,115900000.0
2007-01-25 05:21:00,0.65901,0.65905,0.65898,0.65902,183599999.0
2007-01-25 05:22:00,0.65905,0.65912,0.65905,0.65908,35800000.0
2007-01-25 05:23:00,0.6591,0.65911,0.65906,0.65911,102700002.0
2007-01-25 05:24:00,0.65908,0.65912,0.65902,0.65902,127900003.0
2007-01-25 05:25:00,0.65913,0.65913,0.65908,0.65908,13400000.0
2007-01-25 05:26:00,0.65904,0.65915,0.65904,0.65913,149400002.0
2007-01-25 05:27:00,0.65916,0.65916,0.65915,0.65915,2400000.0
2007-01-25 05:28:00,0.65913,0.65921,0.65913,0.65918,196600001.0
2007-01-25 05:29:00,0.65921,0.65921,0.65912,0.65919,167300002.0
2007-01-25 05:30:00,0.65923,0.65925,0.6592,0.6592,80200000.0
2007-01-25 05:31:00,0.65926,0.65926,0.65916,0.6592,78999999.0
2007-01-25 05:32:00,0.65919,0.65919,0.65912,0.65912,205999998.0
2007-01-25 05:33:00,0.65911,0.6592,0.65903,0.65905,78200000.0
2007-01-25 05:34:00,0.659,0.65902,0.65895,0.659,48100000.0
2007-01-25 05:35:00,0.65903,0.65904,0.65899,0.65904,129500003.0
2007-01-25 05:36:00,0.65899,0.659,0.65894,0.65899,123599999.0
2007-01-25 05:37:00,0.65902,0.65903,0.659,0.65903,128599998.0
2007-01-25 05:38:00,0.65905,0.6591,0.65902,0.65906,176800000.0
2007-01-25 05:39:00,0.65905,0.65905,0.65902,0.65902,10600000.0
2007-01-25 05:40:00,0.65907,0.65907,0.65899,0.659,96500000.0
2007-01-25 05:41:00,0.65904,0.65904,0.659,0.65904,119199999.0
2007-01-25 05:42:00,0.6589,0.6589,0.65885,0.65889,106500002.0
2007-01-25 05:43:00,0.6589,0.65891,0.6589,0.6589,123200000.0
2007-01-25 05:44:00,0.65895,0.65895,0.65889,0.6589,87999998.0
2007-01-25 05:45:00,0.6589,0.65893,0.65888,0.65888,62400000.0
2007-01-25 05:46:00,0.65895,0.65895,0.65895,0.65895,1500000.0
2007-01-25 05:47:00,0.6589,0.65898,0.6589,0.65895,175100004.0
2007-01-25 05:48:00,0.65891,0.65891,0.6589,0.6589,54399998.0
2007-01-25 05:49:00,0.6589,0.65893,0.65885,0.65885,80699999.0
2007-01-25 05:50:00,0.65895,0.65895,0.65891,0.65891,111800004.0
2007-01-25 05:51:00,0.65897,0.65897,0.65887,0.65894,173699999.0
2007-01-25 05:52:00,0.65893,0.65895,0.65888,0.65895,254599998.0
2007-01-25 05:53:00,0.65893,0.65895,0.65892,0.65892,83900000.0
2007-01-25 05:54:00,0.6589,0.65896,0.6589,0.65893,213399997.0
2007-01-25 05:55:00,0.65894,0.65894,0.65888,0.65888,63199999.0
2007-01-25 05:56:00,0.65889,0.65893,0.65889,0.65893,102099999.0
2007-01-25 05:57:00,0.65887,0.65892,0.65887,0.6589,105799999.0
2007-01-25 05:58:00,0.65892,0.65894,0.65887,0.65891,115699999.0
2007-01-25 05:59:00,0.65888,0.65888,0.65888,0.65888,8800000.0
2007-01-25 06:00:00,0.65884,0.65893,0.6588,0.65893,166000000.0
2007-01-25 06:01:00,0.6589,0.65893,0.65884,0.65884,69400002.0
2007-01-25 06:02:00,0.65884,0.65893,0.65884,0.65893,168000000.0
2007-01-25 06:03:00,0.65894,0.65895,0.65891,0.65891,104000002.0
2007-01-25 06:04:00,0.65889,0.65892,0.65889,0.65892,149800003.0
2007-01-25 06:05:00,0.65889,0.65889,0.65889,0.65889,43099998.0
2007-01-25 06:06:00,0.65879,0.65886,0.65878,0.65886,165499997.0
2007-01-25 06:07:00,0.6589,0.65894,0.65888,0.65894,208800001.0
2007-01-25 06:08:00,0.65897,0.65897,0.65889,0.65894,69000000.0
2007-01-25 06:09:00,0.65887,0.65888,0.6588,0.65885,117400003.0
2007-01-25 06:10:00,0.65885,0.65885,0.65885,0.65885,800000.0
2007-01-25 06:11:00,0.65883,0.65883,0.65879,0.65879,37500001.0
2007-01-25 06:12:00,0.65881,0.65891,0.65881,0.65882,87200002.0
2007-01-25 06:13:00,0.65882,0.65889,0.65878,0.65883,228699995.0
2007-01-25 06:14:00,0.6588,0.65885,0.65879,0.65885,130199995.0
2007-01-25 06:15:00,0.65884,0.6589,0.65884,0.65889,112399999.0
2007-01-25 06:16:00,0.65894,0.65894,0.65882,0.65887,124800002.0
2007-01-25 06:17:00,0.65889,0.65897,0.65889,0.65893,153299997.0
2007-01-25 06:18:00,0.65899,0.65899,0.65889,0.65889,140700000.0
2007-01-25 06:19:00,0.65891,0.65891,0.65887,0.65889,107099996.0
2007-01-25 06:20:00,0.6588,0.65886,0.6588,0.65886,89300001.0
2007-01-25 06:21:00,0.65882,0.65882,0.65878,0.65878,29700000.0
2007-01-25 06:22:00,0.6587,0.65873,0.65863,0.65873,138300002.0
2007-01-25 06:23:00,0.65873,0.65874,0.65868,0.6587,164900004.0
2007-01-25 06:24:00,0.6587,0.65874,0.65864,0.65867,152400002.0
2007-01-25 06:25:00,0.65862,0.65866,0.6586,0.6586,24700000.0
2007-01-25 06:26:00,0.6586,0.65867,0.65854,0.65854,158800001.0
2007-01-25 06:27:00,0.65852,0.65857,0.65846,0.65846,156599998.0
2007-01-25 06:28:00,0.65849,0.65849,0.65848,0.65849,29500001.0
2007-01-25 06:29:00,0.65854,0.65858,0.65849,0.65858,138700001.0
2007-01-25 06:30:00,0.65862,0.65862,0.65855,0.6586,227000001.0
2007-01-25 06:31:00,0.65857,0.6586,0.65853,0.6586,127100002.0
2007-01-25 06:32:00,0.65859,0.65865,0.65859,0.65859,42800001.0
2007-01-25 06:33:00,0.65854,0.65856,0.65854,0.65856,4000000.0
2007-01-25 06:34:00,0.65857,0.65863,0.65857,0.65858,72999999.0
2007-01-25 06:35:00,0.65862,0.65863,0.65862,0.65863,52099999.0
2007-01-25 06:36:00,0.65865,0.65865,0.65865,0.65865,43099998.0
2007-01-25 06:37:00,0.65867,0.65868,0.6586,0.65868,123799999.0
2007-01-25 06:38:00,0.65865,0.65868,0.65865,0.65868,25600000.0
2007-01-25 06:39:00,0.65865,0.65865,0.65853,0.65853,34599999.0
2007-01-25 06:40:00,0.65857,0.65865,0.65857,0.65865,122299996.0
2007-01-25 06:41:00,0.65862,0.65862,0.65858,0.65862,163600001.0
2007-01-25 06:42:00,0.65858,0.65859,0.65858,0.65859,65499999.0
2007-01-25 06:43:00,0.65858,0.65858,0.65858,0.65858,4800000.0
2007-01-25 06:44:00,0.65862,0.65863,0.6586,0.6586,182000003.0
2007-01-25 06:45:00,0.65867,0.65867,0.65858,0.65858,223599998.0
2007-01-25 06:46:00,0.6586,0.65867,0.6586,0.6586,124800001.0
2007-01-25 06:47:00,0.65862,0.6587,0.65862,0.65868,99600001.0
2007-01-25 06:48:00,0.65869,0.6587,0.65866,0.6587,115000001.0
2007-01-25 06:49:00,0.65874,0.65876,0.65874,0.65876,22400000.0
2007-01-25 06:50:00,0.65882,0.6589,0.65882,0.65885,115600000.0
2007-01-25 06:51:00,0.65884,0.65885,0.6588,0.65881,208100000.0
2007-01-25 06:52:00,0.65882,0.65885,0.6588,0.65885,81999998.0
2007-01-25 06:53:00,0.65876,0.65886,0.65876,0.65882,185299998.0
2007-01-25 06:54:00,0.65878,0.65885,0.65878,0.65885,113900002.0
2007-01-25 06:55:00,0.65889,0.65896,0.65889,0.65894,78299997.0
2007-01-25 06:56:00,0.65893,0.65906,0.65891,0.65902,198500002.0
2007-01-25 06:57:00,0.65909,0.65916,0.65906,0.65912,283599996.0
2007-01-25 06:58:00,0.65913,0.65917,0.65913,0.65916,35899999.0
2007-01-25 06:59:00,0.65914,0.65916,0.65913,0.65913,81200003.0
2007-01-25 07:00:00,0.65908,0.65908,0.65899,0.65899,168100000.0
2007-01-25 07:01:00,0.65901,0.65901,0.65893,0.65893,136399996.0
2007-01-25 07:02:00,0.65892,0.65897,0.65892,0.65894,116800000.0
2007-01-25 07:03:00,0.65899,0.65903,0.65899,0.65903,31800001.0
2007-01-25 07:04:00,0.659,0.65902,0.65897,0.65897,89700002.0
2007-01-25 07:05:00,0.65902,0.65902,0.65899,0.65899,145600003.0
2007-01-25 07:06:00,0.65897,0.65897,0.6589,0.6589,60600001.0
2007-01-25 07:07:00,0.65885,0.65888,0.65877,0.65888,221199999.0
2007-01-25 07:08:00,0.65885,0.65896,0.65885,0.65892,57200002.0
2007-01-25 07:09:00,0.65892,0.65895,0.65892,0.65895,62199998.0
2007-01-25 07:10:00,0.65887,0.65899,0.65887,0.65893,219800005.0
2007-01-25 07:11:00,0.65886,0.65893,0.65886,0.65893,181299996.0
2007-01-25 07:12:00,0.65893,0.65893,0.65886,0.65892,197800004.0
2007-01-25 07:13:00,0.65893,0.65899,0.65893,0.65898,80000002.0
2007-01-25 07:14:00,0.65902,0.65909,0.65897,0.65899,140300000.0
2007-01-25 07:15:00,0.65901,0.65902,0.65885,0.65888,149299998.0
2007-01-25 07:16:00,0.6589,0.65893,0.65885,0.65893,169899998.0
2007-01-25 07:17:00,0.65891,0.65894,0.65889,0.65894,121100000.0
2007-01-25 07:18:00,0.65883,0.6589,0.65883,0.65883,169300002.0
2007-01-25 07:19:00,0.65882,0.65891,0.65882,0.65885,132500002.0
2007-01-25 07:20:00,0.65886,0.65901,0.65886,0.65887,114300002.0
2007-01-25 07:21:00,0.65892,0.659,0.65892,0.659,31400001.0
2007-01-25 07:22:00,0.65902,0.65906,0.65901,0.65906,136700001.0
2007-01-25 07:23:00,0.65902,0.6591,0.65902,0.65902,216399997.0
2007-01-25 07:24:00,0.65901,0.65911,0.659,0.65908,97500000.0
2007-01-25 07:25:00,0.65907,0.65907,0.65906,0.65906,23900000.0
2007-01-25 07:26:00,0.65905,0.65905,0.65903,0.65903,80499998.0
2007-01-25 07:27:00,0.65905,0.65905,0.65905,0.65905,12800000.0
2007-01-25 07:28:00,0.659,0.659,0.659,0.659,10400000.0
2007-01-25 07:29:00,0.65905,0.65905,0.659,0.65905,124600002.0
2007-01-25 07:30:00,0.65903,0.65905,0.659,0.65903,134900002.0
2007-01-25 07:31:00,0.65908,0.65908,0.65902,0.65902,24400000.0
2007-01-25 07:32:00,0.65901,0.65903,0.65895,0.65903,204500000.0
2007-01-25 07:33:00,0.65904,0.65909,0.65902,0.65903,117100002.0
2007-01-25 07:34:00,0.659,0.65913,0.659,0.65913,184800006.0
2007-01-25 07:35:00,0.65912,0.65912,0.65904,0.6591,120400001.0
2007-01-25 07:36:00,0.65913,0.65913,0.6591,0.6591,52100002.0
2007-01-25 07:37:00,0.65909,0.65913,0.65903,0.65913,241599998.0
2007-01-25 07:38:00,0.65914,0.65914,0.65909,0.65914,179300000.0
2007-01-25 07:39:00,0.65911,0.65915,0.65911,0.65911,85100002.0
2007-01-25 07:40:00,0.65915,0.65915,0.6591,0.65911,24200000.0
2007-01-25 07:41:00,0.65911,0.65914,0.6591,0.65911,91699998.0
2007-01-25 07:42:00,0.6591,0.65914,0.6591,0.65913,117200002.0
2007-01-25 07:43:00,0.6591,0.65916,0.65907,0.65908,142300001.0
2007-01-25 07:44:00,0.65905,0.6591,0.65905,0.6591,48599999.0
2007-01-25 07:45:00,0.65912,0.65919,0.65912,0.65915,109599999.0
2007-01-25 07:46:00,0.65914,0.65919,0.65914,0.65914,130300003.0
2007-01-25 07:47:00,0.65919,0.65919,0.65917,0.65917,133500002.0
2007-01-25 07:48:00,0.65912,0.65915,0.65911,0.65911,65300001.0
2007-01-25 07:49:00,0.65909,0.65911,0.65909,0.65911,35900000.0
2007-01-25 07:50:00,0.65917,0.65924,0.65914,0.65914,123400002.0
2007-01-25 07:51:00,0.6591,0.65918,0.6591,0.65912,226199997.0
2007-01-25 07:52:00,0.65912,0.65912,0.6591,0.6591,47800001.0
2007-01-25 07:53:00,0.65917,0.65917,0.65916,0.65916,5600000.0
2007-01-25 07:54:00,0.65918,0.6592,0.65917,0.65917,121400000.0
2007-01-25 07:55:00,0.65926,0.65933,0.65926,0.65933,64099999.0
2007-01-25 07:56:00,0.6593,0.65935,0.6593,0.65935,97899998.0
2007-01-25 07:57:00,0.65928,0.65929,0.65928,0.65929,55299999.0
2007-01-25 07:58:00,0.65922,0.65922,0.6591,0.6591,202799998.0
2007-01-25 07:59:00,0.65912,0.65917,0.65911,0.65915,207200001.0
2007-01-25 08:00:00,0.6591,0.65919,0.65907,0.65909,155300001.0
2007-01-25 08:01:00,0.65912,0.65922,0.65912,0.65918,271400004.0
2007-01-25 08:02:00,0.65918,0.6592,0.65912,0.65919,216599996.0
2007-01-25 08:03:00,0.65911,0.65916,0.65906,0.65916,62000000.0
2007-01-25 08:04:00,0.65913,0.65913,0.65911,0.65912,63700003.0
2007-01-25 08:05:00,0.6591,0.65913,0.6591,0.65913,25600000.0
2007-01-25 08:06:00,0.65911,0.65912,0.65911,0.65912,36700000.0
2007-01-25 08:07:00,0.65914,0.65919,0.65914,0.65919,62299998.0
2007-01-25 08:08:00,0.65918,0.65922,0.65918,0.65922,58400002.0
2007-01-25 08:09:00,0.65922,0.65922,0.65918,0.65918,34500000.0
2007-01-25 08:10:00,0.65917,0.65924,0.65917,0.65918,90100000.0
2007-01-25 08:11:00,0.65912,0.65918,0.65912,0.65913,149699999.0
2007-01-25 08:12:00,0.65917,0.65918,0.65911,0.65912,144400000.0
2007-01-25 08:13:00,0.6591,0.65922,0.6591,0.65912,116999997.0
2007-01-25 08:14:00,0.65913,0.65913,0.65907,0.65907,56500001.0
2007-01-25 08:15:00,0.65903,0.65903,0.65888,0.65888,42899999.0
2007-01-25 08:16:00,0.65892,0.65896,0.6589,0.65892,77000000.0
2007-01-25 08:17:00,0.65897,0.65897,0.65889,0.65895,112599997.0
2007-01-25 08:18:00,0.65893,0.65893,0.65892,0.65892,44200001.0
2007-01-25 08:19:00,0.6589,0.65893,0.6589,0.65893,11200000.0
2007-01-25 08:20:00,0.65892,0.65894,0.6589,0.65894,139800001.0
2007-01-25 08:21:00,0.65893,0.65897,0.65891,0.65891,108100000.0
2007-01-25 08:22:00,0.659,0.65906,0.65897,0.65897,82900002.0
2007-01-25 08:23:00,0.65897,0.65903,0.65897,0.65903,114999996.0
2007-01-25 08:24:00,0.65893,0.65908,0.65893,0.65908,134399999.0
2007-01-25 08:25:00,0.6591,0.65914,0.65909,0.65909,16700000.0
2007-01-25 08:26:00,0.65909,0.65914,0.65907,0.65907,20600000.0
2007-01-25 08:27:00,0.65915,0.65932,0.65915,0.6593,83400000.0
2007-01-25 08:28:00,0.6593,0.65934,0.65926,0.6593,198900001.0
2007-01-25 08:29:00,0.65935,0.65935,0.65929,0.65929,79899998.0
2007-01-25 08:30:00,0.65924,0.6593,0.65924,0.6593,196500000.0
2007-01-25 08:31:00,0.65925,0.65935,0.65924,0.65928,205399998.0
2007-01-25 08:32:00,0.65925,0.65933,0.65925,0.65927,130300000.0
2007-01-25 08:33:00,0.65925,0.6593,0.65921,0.65922,88500000.0
2007-01-25 08:34:00,0.65918,0.65922,0.65917,0.65921,91300000.0
2007-01-25 08:35:00,0.6592,0.6592,0.6592,0.6592,36600000.0
2007-01-25 08:36:00,0.65924,0.65931,0.65924,0.65931,34300000.0
2007-01-25 08:37:00,0.65932,0.65935,0.65928,0.65935,116300000.0
2007-01-25 08:38:00,0.65931,0.65931,0.6592,0.65923,148000003.0
2007-01-25 08:39:00,0.6592,0.65928,0.6592,0.65928,55099999.0
2007-01-25 08:40:00,0.65922,0.65925,0.6592,0.65925,88500001.0
2007-01-25 08:41:00,0.65925,0.6593,0.65925,0.65929,177799998.0
2007-01-25 08:42:00,0.65925,0.65933,0.65925,0.65933,230300001.0
2007-01-25 08:43:00,0.6593,0.65937,0.6593,0.6593,148599997.0
2007-01-25 08:44:00,0.65937,0.65955,0.65934,0.65955,146400000.0
2007-01-25 08:45:00,0.65952,0.65952,0.65943,0.65948,170499996.0
2007-01-25 08:46:00,0.65949,0.65953,0.65948,0.6595,212100001.0
2007-01-25 08:47:00,0.65949,0.65953,0.65949,0.65952,136200000.0
2007-01-25 08:48:00,0.65949,0.65949,0.65942,0.65945,71200000.0
2007-01-25 08:49:00,0.6595,0.65951,0.65943,0.65945,132200002.0
2007-01-25 08:50:00,0.65945,0.65945,0.65945,0.65945,45400002.0
2007-01-25 08:51:00,0.65943,0.65943,0.65935,0.6594,76400000.0
2007-01-25 08:52:00,0.65938,0.65947,0.65938,0.65947,131299996.0
2007-01-25 08:53:00,0.65944,0.65945,0.65943,0.65945,126099997.0
2007-01-25 08:54:00,0.65948,0.65955,0.65947,0.65947,137100000.0
2007-01-25 08:55:00,0.65946,0.65948,0.65943,0.65945,220000000.0
2007-01-25 08:56:00,0.65948,0.65954,0.65942,0.6595,153299999.0
2007-01-25 08:57:00,0.65951,0.65953,0.65948,0.65948,91799999.0
2007-01-25 08:58:00,0.65947,0.65953,0.65947,0.65952,172799997.0
2007-01-25 08:59:00,0.65953,0.65966,0.65953,0.65956,123900001.0
2007-01-25 09:00:00,0.65955,0.6596,0.65951,0.65958,140199997.0
2007-01-25 09:01:00,0.65963,0.65963,0.6595,0.6595,153899998.0
2007-01-25 09:02:00,0.65954,0.6596,0.65951,0.65951,59000002.0
2007-01-25 09:03:00,0.65951,0.65955,0.6595,0.6595,149000000.0
2007-01-25 09:04:00,0.65957,0.65961,0.65955,0.65955,158700000.0
2007-01-25 09:05:00,0.65952,0.65961,0.65952,0.65958,68799998.0
2007-01-25 09:06:00,0.65956,0.65962,0.65953,0.65956,308500010.0
2007-01-25 09:07:00,0.65948,0.65959,0.65944,0.65953,178200002.0
2007-01-25 09:08:00,0.65956,0.65962,0.65954,0.65958,191800000.0
2007-01-25 09:09:00,0.65965,0.65965,0.65957,0.65957,88399998.0
2007-01-25 09:10:00,0.65961,0.65966,0.65959,0.65963,166400002.0
2007-01-25 09:11:00,0.65961,0.65963,0.65954,0.65963,208000001.0
2007-01-25 09:12:00,0.65966,0.6597,0.6596,0.6597,82099999.0
2007-01-25 09:13:00,0.6597,0.65979,0.6597,0.65978,165600002.0
2007-01-25 09:14:00,0.65972,0.65977,0.65969,0.65969,159499999.0
2007-01-25 09:15:00,0.65969,0.65978,0.65968,0.65978,155700004.0
2007-01-25 09:16:00,0.65972,0.65977,0.65969,0.65977,157400003.0
2007-01-25 09:17:00,0.65971,0.65979,0.65967,0.65973,128700002.0
2007-01-25 09:18:00,0.65975,0.65977,0.65968,0.65971,86800000.0
2007-01-25 09:19:00,0.65974,0.65981,0.65974,0.65977,109199998.0
2007-01-25 09:20:00,0.65975,0.65975,0.6597,0.65973,130800002.0
2007-01-25 09:21:00,0.65974,0.6598,0.65971,0.65978,145300002.0
2007-01-25 09:22:00,0.65975,0.65979,0.65972,0.65977,159800004.0
2007-01-25 09:23:00,0.65977,0.65977,0.65971,0.65975,182499999.0
2007-01-25 09:24:00,0.65981,0.65982,0.65968,0.65975,170800002.0
2007-01-25 09:25:00,0.65976,0.65976,0.6597,0.65975,182600001.0
2007-01-25 09:26:00,0.65976,0.65979,0.65973,0.65973,150099998.0
2007-01-25 09:27:00,0.65976,0.65979,0.65973,0.65974,173899998.0
2007-01-25 09:28:00,0.65972,0.65976,0.65971,0.65976,83600001.0
2007-01-25 09:29:00,0.65977,0.65978,0.65972,0.65975,155600001.0
2007-01-25 09:30:00,0.65979,0.65979,0.65973,0.65973,90900001.0
2007-01-25 09:31:00,0.65975,0.65978,0.65975,0.65977,101300001.0
2007-01-25 09:32:00,0.65972,0.65977,0.6597,0.6597,114299998.0
2007-01-25 09:33:00,0.65975,0.65976,0.65971,0.65976,87800000.0
2007-01-25 09:34:00,0.65975,0.65976,0.65967,0.65971,155900002.0
2007-01-25 09:35:00,0.65977,0.65978,0.65974,0.65976,113700003.0
2007-01-25 09:36:00,0.6597,0.65978,0.65968,0.65968,70800000.0
2007-01-25 09:37:00,0.65974,0.65974,0.6597,0.65974,109299995.0
2007-01-25 09:38:00,0.65975,0.65975,0.65966,0.6597,145199997.0
2007-01-25 09:39:00,0.65971,0.65973,0.65968,0.65968,79100000.0
2007-01-25 09:40:00,0.65972,0.65976,0.6597,0.6597,184299998.0
2007-01-25 09:41:00,0.65969,0.65975,0.65967,0.65971,119900000.0
2007-01-25 09:42:00,0.65978,0.65978,0.65968,0.65977,194899995.0
2007-01-25 09:43:00,0.65974,0.6598,0.65971,0.6598,190800002.0
2007-01-25 09:44:00,0.65972,0.65983,0.65972,0.65978,62600001.0
2007-01-25 09:45:00,0.65983,0.65987,0.65983,0.65983,242099999.0
2007-01-25 09:46:00,0.65979,0.65984,0.65974,0.65974,144700002.0
2007-01-25 09:47:00,0.65975,0.6598,0.65973,0.65975,201300006.0
2007-01-25 09:48:00,0.65976,0.65981,0.65972,0.65972,211999998.0
2007-01-25 09:49:00,0.65967,0.65974,0.65965,0.65973,149799999.0
2007-01-25 09:50:00,0.65973,0.65973,0.65967,0.65968,252399999.0
2007-01-25 09:51:00,0.6597,0.6597,0.65963,0.65967,69000000.0
2007-01-25 09:52:00,0.6597,0.65973,0.65968,0.65968,206799996.0
2007-01-25 09:53:00,0.65968,0.65974,0.65967,0.6597,269600004.0
2007-01-25 09:54:00,0.6596,0.65971,0.6596,0.65969,97300003.0
2007-01-25 09:55:00,0.65965,0.65965,0.65957,0.65957,64400000.0
2007-01-25 09:56:00,0.6595,0.6595,0.6593,0.6593,106200002.0
2007-01-25 09:57:00,0.65936,0.65936,0.65926,0.6593,100700001.0
2007-01-25 09:58:00,0.65928,0.65928,0.65919,0.65919,68800002.0
2007-01-25 09:59:00,0.6592,0.65922,0.65919,0.65922,80100001.0
2007-01-25 10:00:00,0.65927,0.65951,0.65924,0.65948,196600001.0
2007-01-25 10:01:00,0.65946,0.65953,0.65943,0.6595,79400000.0
2007-01-25 10:02:00,0.65944,0.6595,0.65942,0.65944,156899996.0
2007-01-25 10:03:00,0.65945,0.65953,0.6594,0.65953,138500000.0
2007-01-25 10:04:00,0.65946,0.65949,0.65943,0.65943,117100001.0
2007-01-25 10:05:00,0.65944,0.6595,0.65939,0.65948,184100001.0
2007-01-25 10:06:00,0.65942,0.65947,0.65941,0.65941,114000002.0
2007-01-25 10:07:00,0.65939,0.6594,0.65928,0.6593,121000000.0
2007-01-25 10:08:00,0.65936,0.65951,0.65936,0.65948,128600002.0
2007-01-25 10:09:00,0.65938,0.65945,0.65934,0.65945,178499998.0
2007-01-25 10:10:00,0.65946,0.65947,0.65938,0.6594,111700004.0
2007-01-25 10:11:00,0.65928,0.65935,0.65926,0.65927,273900001.0
2007-01-25 10:12:00,0.65918,0.65918,0.65912,0.65912,36400000.0
2007-01-25 10:13:00,0.65914,0.6592,0.65914,0.65916,142400001.0
2007-01-25 10:14:00,0.65917,0.65919,0.6591,0.65916,193900001.0
2007-01-25 10:15:00,0.65919,0.65923,0.65914,0.65914,153299996.0
2007-01-25 10:16:00,0.65915,0.65915,0.65909,0.65909,122300001.0
2007-01-25 10:17:00,0.65901,0.65901,0.65892,0.65895,302300000.0
2007-01-25 10:18:00,0.65895,0.65899,0.65882,0.6589,169099999.0
2007-01-25 10:19:00,0.65898,0.65898,0.65887,0.65887,102200002.0
2007-01-25 10:20:00,0.65884,0.65894,0.65876,0.65894,207399997.0
2007-01-25 10:21:00,0.65888,0.65888,0.65877,0.65887,105299997.0
2007-01-25 10:22:00,0.65888,0.65894,0.65888,0.65894,196600000.0
2007-01-25 10:23:00,0.65897,0.659,0.65893,0.65895,183200001.0
2007-01-25 10:24:00,0.65897,0.65903,0.65893,0.659,131099997.0
2007-01-25 10:25:00,0.65899,0.65904,0.65899,0.65904,58299999.0
2007-01-25 10:26:00,0.65901,0.65904,0.659,0.65901,134200003.0
2007-01-25 10:27:00,0.65906,0.65906,0.65896,0.659,355300004.0
2007-01-25 10:28:00,0.659,0.65904,0.6589,0.65892,246600001.0
2007-01-25 10:29:00,0.65884,0.65889,0.65879,0.65879,291500002.0
2007-01-25 10:30:00,0.6588,0.65881,0.65877,0.65881,107300002.0
2007-01-25 10:31:00,0.6588,0.65887,0.65874,0.65874,140500001.0
2007-01-25 10:32:00,0.65873,0.65877,0.65857,0.65857,170800000.0
2007-01-25 10:33:00,0.65858,0.65874,0.65853,0.65867,155100003.0
2007-01-25 10:34:00,0.65873,0.65873,0.65866,0.65871,116200000.0
2007-01-25 10:35:00,0.65871,0.65871,0.65855,0.65865,213300000.0
2007-01-25 10:36:00,0.65862,0.65867,0.65862,0.65865,157600000.0
2007-01-25 10:37:00,0.6587,0.65882,0.6587,0.6588,148299996.0
2007-01-25 10:38:00,0.65873,0.65873,0.65861,0.65865,160499996.0
2007-01-25 10:39:00,0.6587,0.6587,0.6586,0.6586,83900000.0
2007-01-25 10:40:00,0.65859,0.65861,0.65859,0.65861,135900004.0
2007-01-25 10:41:00,0.65864,0.65864,0.65855,0.65862,146000000.0
2007-01-25 10:42:00,0.65863,0.65871,0.65861,0.65865,183099999.0
2007-01-25 10:43:00,0.65865,0.65872,0.65865,0.6587,84999998.0
2007-01-25 10:44:00,0.65865,0.6587,0.65865,0.6587,91599999.0
2007-01-25 10:45:00,0.6587,0.65873,0.65867,0.6587,293999994.0
2007-01-25 10:46:00,0.6586,0.65866,0.6586,0.65865,176600000.0
2007-01-25 10:47:00,0.65865,0.65865,0.65865,0.65865,33400001.0
2007-01-25 10:48:00,0.65862,0.65862,0.65862,0.65862,42300000.0
2007-01-25 10:49:00,0.6586,0.65865,0.6586,0.65865,16000000.0
2007-01-25 10:50:00,0.65862,0.65866,0.6586,0.6586,231100001.0
2007-01-25 10:51:00,0.65867,0.6587,0.65861,0.65861,170700000.0
2007-01-25 10:52:00,0.65855,0.65858,0.65852,0.65858,130300001.0
2007-01-25 10:53:00,0.65858,0.65859,0.65854,0.65854,156200002.0
2007-01-25 10:54:00,0.65855,0.65858,0.65853,0.65858,146399996.0
2007-01-25 10:55:00,0.65858,0.6587,0.65855,0.6587,117399999.0
2007-01-25 10:56:00,0.65868,0.65869,0.65851,0.6586,183800002.0
2007-01-25 10:57:00,0.65856,0.65863,0.65853,0.65862,148300002.0
2007-01-25 10:58:00,0.65868,0.6588,0.65868,0.6588,23900000.0
2007-01-25 10:59:00,0.65881,0.65886,0.65881,0.65886,145099996.0
2007-01-25 11:00:00,0.65877,0.65897,0.65865,0.65876,204199999.0
2007-01-25 11:01:00,0.65868,0.65868,0.65857,0.65857,120499999.0
2007-01-25 11:02:00,0.65853,0.65866,0.6585,0.65862,152600001.0
2007-01-25 11:03:00,0.65855,0.65855,0.65843,0.65851,119700003.0
2007-01-25 11:04:00,0.65851,0.65871,0.65848,0.65871,129500001.0
2007-01-25 11:05:00,0.65875,0.65878,0.65869,0.65873,184400004.0
2007-01-25 11:06:00,0.65877,0.65888,0.65877,0.65888,97700000.0
2007-01-25 11:07:00,0.65882,0.65894,0.65882,0.65892,50300000.0
2007-01-25 11:08:00,0.65906,0.65906,0.65893,0.65902,115800000.0
2007-01-25 11:09:00,0.65908,0.65917,0.65908,0.65912,219100003.0
2007-01-25 11:10:00,0.65912,0.65912,0.65911,0.65911,55699999.0
2007-01-25 11:11:00,0.65913,0.65913,0.65907,0.6591,147799999.0
2007-01-25 11:12:00,0.65916,0.65918,0.65912,0.65912,178000000.0
2007-01-25 11:13:00,0.65911,0.65917,0.65911,0.65915,125000000.0
2007-01-25 11:14:00,0.65915,0.65915,0.65902,0.65907,163999997.0
2007-01-25 11:15:00,0.65909,0.65909,0.65906,0.65907,94399999.0
2007-01-25 11:16:00,0.65908,0.65928,0.65908,0.65928,233999999.0
2007-01-25 11:17:00,0.65929,0.65933,0.65925,0.65933,287000005.0
2007-01-25 11:18:00,0.65932,0.65932,0.65921,0.65928,94000002.0
2007-01-25 11:19:00,0.65929,0.65929,0.65918,0.65925,341000001.0
2007-01-25 11:20:00,0.65919,0.65919,0.65909,0.65909,97399998.0
2007-01-25 11:21:00,0.65914,0.65914,0.65904,0.65913,256200002.0
2007-01-25 11:22:00,0.65912,0.65914,0.65904,0.65904,218799994.0
2007-01-25 11:23:00,0.65904,0.65904,0.65895,0.65897,200899994.0
2007-01-25 11:24:00,0.65902,0.65902,0.65889,0.65895,93199999.0
2007-01-25 11:25:00,0.65897,0.65897,0.65894,0.65894,68100002.0
2007-01-25 11:26:00,0.65892,0.65893,0.65889,0.6589,111700000.0
2007-01-25 11:27:00,0.65883,0.6589,0.65883,0.6589,222000001.0
2007-01-25 11:28:00,0.65883,0.65883,0.65869,0.65872,167300000.0
2007-01-25 11:29:00,0.65874,0.65879,0.6587,0.65874,126100002.0
2007-01-25 11:30:00,0.65878,0.6588,0.6587,0.65873,185400003.0
2007-01-25 11:31:00,0.65867,0.65871,0.65863,0.65863,101900000.0
2007-01-25 11:32:00,0.65868,0.65882,0.65867,0.65878,107500002.0
2007-01-25 11:33:00,0.65877,0.65883,0.65876,0.65877,120400003.0
2007-01-25 11:34:00,0.65878,0.65882,0.65873,0.6588,112000001.0
2007-01-25 11:35:00,0.65879,0.65888,0.65878,0.65885,211299999.0
2007-01-25 11:36:00,0.65885,0.65893,0.6588,0.6588,151500000.0
2007-01-25 11:37:00,0.65883,0.6589,0.65883,0.65887,106700002.0
2007-01-25 11:38:00,0.65891,0.65894,0.65886,0.65888,68700001.0
2007-01-25 11:39:00,0.65888,0.65889,0.65884,0.65886,133300001.0
2007-01-25 11:40:00,0.65882,0.65883,0.65875,0.6588,154099998.0
2007-01-25 11:41:00,0.6588,0.6588,0.65867,0.65867,153899999.0
2007-01-25 11:42:00,0.65859,0.65866,0.65852,0.65859,230000002.0
2007-01-25 11:43:00,0.65859,0.65861,0.65857,0.6586,78399998.0
2007-01-25 11:44:00,0.65859,0.65859,0.65859,0.65859,28699999.0
2007-01-25 11:45:00,0.65863,0.65865,0.65858,0.65863,174699996.0
2007-01-25 11:46:00,0.6586,0.65868,0.65857,0.65857,273199997.0
2007-01-25 11:47:00,0.65858,0.65876,0.65858,0.65875,143399999.0
2007-01-25 11:48:00,0.65869,0.65873,0.65865,0.65869,185799994.0
2007-01-25 11:49:00,0.65867,0.65876,0.65861,0.65876,72499999.0
2007-01-25 11:50:00,0.65874,0.65875,0.65871,0.65872,181499995.0
2007-01-25 11:51:00,0.65868,0.65874,0.6586,0.6586,295700004.0
2007-01-25 11:52:00,0.65861,0.65868,0.65858,0.65868,167699997.0
2007-01-25 11:53:00,0.65862,0.65869,0.65862,0.65868,80900000.0
2007-01-25 11:54:00,0.6586,0.65867,0.6586,0.6586,182800001.0
2007-01-25 11:55:00,0.65864,0.65869,0.65857,0.6586,132600003.0
2007-01-25 11:56:00,0.65858,0.65865,0.65858,0.65865,116200001.0
2007-01-25 11:57:00,0.65869,0.6587,0.65867,0.65869,168799999.0
2007-01-25 11:58:00,0.65865,0.6587,0.65863,0.65867,40300000.0
2007-01-25 11:59:00,0.65869,0.65902,0.65869,0.65902,133999997.0
2007-01-25 12:00:00,0.6589,0.65898,0.6589,0.65895,202399999.0
2007-01-25 12:01:00,0.659,0.65905,0.65893,0.65893,117199997.0
2007-01-25 12:02:00,0.65903,0.65903,0.6589,0.65892,208799997.0
2007-01-25 12:03:00,0.659,0.659,0.65891,0.65892,232600004.0
2007-01-25 12:04:00,0.6589,0.6589,0.65886,0.65886,27900000.0
2007-01-25 12:05:00,0.65887,0.65894,0.65887,0.65893,132700001.0
2007-01-25 12:06:00,0.65891,0.65895,0.65891,0.65895,138999999.0
2007-01-25 12:07:00,0.65895,0.65895,0.6589,0.6589,258100001.0
2007-01-25 12:08:00,0.65895,0.65895,0.65885,0.6589,179099997.0
2007-01-25 12:09:00,0.65886,0.65886,0.65872,0.65872,278399997.0
2007-01-25 12:10:00,0.65871,0.65874,0.65871,0.65874,139000000.0
2007-01-25 12:11:00,0.6587,0.65873,0.65867,0.65873,76800000.0
2007-01-25 12:12:00,0.65871,0.65877,0.65871,0.65872,146300004.0
2007-01-25 12:13:00,0.65872,0.65875,0.65872,0.65872,97999997.0
2007-01-25 12:14:00,0.6587,0.6587,0.6586,0.65863,90800001.0
2007-01-25 12:15:00,0.65867,0.65867,0.65858,0.65865,207700000.0
2007-01-25 12:16:00,0.65865,0.65867,0.65857,0.65867,139899997.0
2007-01-25 12:17:00,0.65868,0.65868,0.6586,0.65865,99899998.0
2007-01-25 12:18:00,0.65866,0.6587,0.65864,0.65864,55000000.0
2007-01-25 12:19:00,0.65865,0.65865,0.65859,0.65865,103200000.0
2007-01-25 12:20:00,0.65866,0.65873,0.65864,0.65873,118900002.0
2007-01-25 12:21:00,0.65871,0.65872,0.65867,0.65867,199600003.0
2007-01-25 12:22:00,0.65868,0.65871,0.6586,0.65868,202499999.0
2007-01-25 12:23:00,0.6587,0.65879,0.6587,0.65877,171200000.0
2007-01-25 12:24:00,0.65877,0.65877,0.65871,0.65875,84900002.0
2007-01-25 12:25:00,0.6588,0.65892,0.6588,0.6589,41500001.0
2007-01-25 12:26:00,0.65879,0.65886,0.65879,0.65882,261700002.0
2007-01-25 12:27:00,0.65883,0.65884,0.65877,0.65882,210600000.0
2007-01-25 12:28:00,0.6588,0.65886,0.6588,0.65882,174099998.0
2007-01-25 12:29:00,0.65882,0.65888,0.65882,0.65882,135499999.0
2007-01-25 12:30:00,0.65882,0.65889,0.65882,0.65887,75799998.0
2007-01-25 12:31:00,0.65885,0.65885,0.65873,0.65873,103100000.0
2007-01-25 12:32:00,0.65871,0.65877,0.6587,0.65875,167699998.0
2007-01-25 12:33:00,0.65881,0.65881,0.65874,0.65878,181599998.0
2007-01-25 12:34:00,0.65879,0.65883,0.65873,0.65878,121200001.0
2007-01-25 12:35:00,0.65882,0.65885,0.65876,0.65882,217500000.0
2007-01-25 12:36:00,0.65882,0.65883,0.65882,0.65883,7200000.0
2007-01-25 12:37:00,0.6589,0.65894,0.65888,0.65888,112000001.0
2007-01-25 12:38:00,0.65887,0.65896,0.65886,0.65887,179899999.0
2007-01-25 12:39:00,0.65894,0.65898,0.65886,0.65898,140499996.0
2007-01-25 12:40:00,0.65892,0.65895,0.6589,0.65893,77999999.0
2007-01-25 12:41:00,0.65892,0.65895,0.65892,0.65892,82200002.0
2007-01-25 12:42:00,0.6589,0.65899,0.65887,0.65891,189200004.0
2007-01-25 12:43:00,0.6589,0.65899,0.65889,0.65899,112900002.0
2007-01-25 12:44:00,0.65899,0.659,0.65895,0.65895,208300002.0
2007-01-25 12:45:00,0.659,0.65907,0.659,0.65901,148500000.0
2007-01-25 12:46:00,0.65906,0.65912,0.65906,0.6591,31900000.0
2007-01-25 12:47:00,0.6591,0.65914,0.65907,0.65914,112300001.0
2007-01-25 12:48:00,0.65912,0.65915,0.65905,0.6591,47700000.0
2007-01-25 12:49:00,0.65911,0.65912,0.65905,0.65905,96899999.0
2007-01-25 12:50:00,0.65909,0.65917,0.65907,0.65907,174599998.0
2007-01-25 12:51:00,0.65908,0.65914,0.65902,0.6591,217800000.0
2007-01-25 12:52:00,0.65908,0.65908,0.65901,0.65903,69700001.0
2007-01-25 12:53:00,0.65913,0.65913,0.65905,0.65909,117700000.0
2007-01-25 12:54:00,0.65891,0.65902,0.65891,0.65902,97400000.0
2007-01-25 12:55:00,0.65902,0.65902,0.659,0.659,15900000.0
2007-01-25 12:56:00,0.659,0.65911,0.659,0.65906,58900000.0
2007-01-25 12:57:00,0.65908,0.65908,0.659,0.65906,51900000.0
2007-01-25 12:58:00,0.65908,0.65912,0.65903,0.65903,109200001.0
2007-01-25 12:59:00,0.65903,0.65905,0.65887,0.65887,178899999.0
2007-01-25 13:00:00,0.65892,0.65902,0.65892,0.65894,124699999.0
2007-01-25 13:01:00,0.65892,0.65892,0.65879,0.6588,73399999.0
2007-01-25 13:02:00,0.65882,0.6589,0.6588,0.6589,118899998.0
2007-01-25 13:03:00,0.65887,0.65912,0.65887,0.65912,123200001.0
2007-01-25 13:04:00,0.65912,0.65919,0.65911,0.65917,90900002.0
2007-01-25 13:05:00,0.65914,0.65916,0.65911,0.65912,102600001.0
2007-01-25 13:06:00,0.6591,0.65921,0.6591,0.65911,181299996.0
2007-01-25 13:07:00,0.65913,0.65916,0.65906,0.6591,180299998.0
2007-01-25 13:08:00,0.6591,0.65915,0.65909,0.65915,74099998.0
2007-01-25 13:09:00,0.65914,0.65917,0.65907,0.65917,206399999.0
2007-01-25 13:10:00,0.6591,0.65915,0.65909,0.65915,152299998.0
2007-01-25 13:11:00,0.65908,0.65915,0.65908,0.6591,111800001.0
2007-01-25 13:12:00,0.65914,0.65921,0.65908,0.6592,136500004.0
2007-01-25 13:13:00,0.65919,0.65923,0.65914,0.65918,192900001.0
2007-01-25 13:14:00,0.65918,0.65921,0.65914,0.65916,141199999.0
2007-01-25 13:15:00,0.6591,0.65919,0.65908,0.65912,46200001.0
2007-01-25 13:16:00,0.65907,0.65907,0.65901,0.65903,233900000.0
2007-01-25 13:17:00,0.6591,0.65911,0.65902,0.6591,240299999.0
2007-01-25 13:18:00,0.65908,0.65913,0.65903,0.65913,126899998.0
2007-01-25 13:19:00,0.65912,0.65918,0.6591,0.65918,79000001.0
2007-01-25 13:20:00,0.65922,0.65929,0.6592,0.6592,110099999.0
2007-01-25 13:21:00,0.65916,0.65921,0.65913,0.65913,102300001.0
2007-01-25 13:22:00,0.65904,0.65904,0.65901,0.65901,67000002.0
2007-01-25 13:23:00,0.65899,0.65908,0.65898,0.65908,139000001.0
2007-01-25 13:24:00,0.65908,0.65916,0.65908,0.65916,57399999.0
2007-01-25 13:25:00,0.65916,0.65917,0.65907,0.65909,127399998.0
2007-01-25 13:26:00,0.65913,0.65917,0.65907,0.65917,59799998.0
2007-01-25 13:27:00,0.65917,0.6592,0.65907,0.65912,260700005.0
2007-01-25 13:28:00,0.6591,0.65914,0.65909,0.65911,84699998.0
2007-01-25 13:29:00,0.65918,0.65922,0.65918,0.65922,29599999.0
2007-01-25 13:30:00,0.65925,0.65925,0.6592,0.65922,90900000.0
2007-01-25 13:31:00,0.65924,0.65927,0.65918,0.65923,148799998.0
2007-01-25 13:32:00,0.65923,0.65923,0.65917,0.65919,34900000.0
2007-01-25 13:33:00,0.65915,0.65915,0.65908,0.65908,82100001.0
2007-01-25 13:34:00,0.65911,0.65915,0.65909,0.65912,133699999.0
2007-01-25 13:35:00,0.65909,0.65914,0.659,0.65901,140599997.0
2007-01-25 13:36:00,0.65907,0.65909,0.659,0.65907,161299998.0
2007-01-25 13:37:00,0.65904,0.65908,0.65898,0.65908,87500001.0
2007-01-25 13:38:00,0.65903,0.65905,0.65895,0.65904,106299998.0
2007-01-25 13:39:00,0.65902,0.65907,0.65897,0.65902,202200001.0
2007-01-25 13:40:00,0.65911,0.65913,0.65907,0.65913,94399996.0
2007-01-25 13:41:00,0.65908,0.65909,0.65902,0.65904,135599998.0
2007-01-25 13:42:00,0.65911,0.65911,0.65906,0.65907,196699994.0
2007-01-25 13:43:00,0.659,0.65908,0.659,0.65906,154600003.0
2007-01-25 13:44:00,0.65907,0.65912,0.65907,0.65911,177600000.0
2007-01-25 13:45:00,0.65913,0.65918,0.65911,0.65912,108299998.0
2007-01-25 13:46:00,0.6591,0.65911,0.65903,0.65904,146999996.0
2007-01-25 13:47:00,0.65905,0.65915,0.65901,0.65914,191799997.0
2007-01-25 13:48:00,0.65912,0.65912,0.65901,0.65909,100199999.0
2007-01-25 13:49:00,0.65912,0.65912,0.659,0.65902,39999999.0
2007-01-25 13:50:00,0.65899,0.65908,0.65899,0.65905,159399996.0
2007-01-25 13:51:00,0.65902,0.65913,0.65898,0.65913,215000004.0
2007-01-25 13:52:00,0.6591,0.65911,0.65907,0.65907,70600001.0
2007-01-25 13:53:00,0.65911,0.65911,0.65899,0.65905,186800003.0
2007-01-25 13:54:00,0.65913,0.65913,0.65896,0.65896,98200002.0
2007-01-25 13:55:00,0.65892,0.65898,0.65889,0.65893,121000000.0
2007-01-25 13:56:00,0.65887,0.65889,0.65884,0.65888,138000001.0
2007-01-25 13:57:00,0.65883,0.65891,0.65883,0.6589,201400001.0
2007-01-25 13:58:00,0.65892,0.65902,0.65892,0.65902,142000001.0
2007-01-25 13:59:00,0.65893,0.65893,0.65891,0.65891,17500000.0
2007-01-25 14:00:00,0.65892,0.65892,0.65885,0.65892,241400005.0
2007-01-25 14:01:00,0.6589,0.65891,0.65884,0.65891,76600001.0
2007-01-25 14:02:00,0.65893,0.659,0.65888,0.65895,138200003.0
2007-01-25 14:03:00,0.65899,0.65899,0.65896,0.65896,17600000.0
2007-01-25 14:04:00,0.65904,0.65904,0.659,0.65904,94599999.0
2007-01-25 14:05:00,0.65903,0.65914,0.65903,0.6591,127499998.0
2007-01-25 14:06:00,0.65916,0.65917,0.65913,0.65915,237600000.0
2007-01-25 14:07:00,0.65913,0.65917,0.65904,0.65913,270499994.0
2007-01-25 14:08:00,0.65918,0.6592,0.65917,0.65919,60999999.0
2007-01-25 14:09:00,0.65916,0.65916,0.65914,0.65914,12800000.0
2007-01-25 14:10:00,0.65916,0.65916,0.65906,0.65915,235200006.0
2007-01-25 14:11:00,0.65908,0.6591,0.65905,0.65905,247799996.0
2007-01-25 14:12:00,0.65911,0.65912,0.65909,0.65912,66200001.0
2007-01-25 14:13:00,0.65913,0.65913,0.65903,0.6591,107700002.0
2007-01-25 14:14:00,0.6591,0.65913,0.65909,0.65912,132600001.0
2007-01-25 14:15:00,0.6591,0.6591,0.6591,0.6591,20700000.0
2007-01-25 14:16:00,0.65912,0.65913,0.65905,0.65905,119100003.0
2007-01-25 14:17:00,0.65904,0.65912,0.65904,0.65911,147400001.0
2007-01-25 14:18:00,0.6591,0.65915,0.65906,0.65915,122000001.0
2007-01-25 14:19:00,0.65907,0.6591,0.65907,0.6591,64000001.0
2007-01-25 14:20:00,0.65913,0.65918,0.6591,0.65915,192400000.0
2007-01-25 14:21:00,0.65912,0.65917,0.65912,0.65912,209099995.0
2007-01-25 14:22:00,0.65909,0.65918,0.65909,0.65911,26700000.0
2007-01-25 14:23:00,0.65913,0.65919,0.65913,0.65919,118300002.0
2007-01-25 14:24:00,0.65914,0.65921,0.65912,0.65912,123700003.0
2007-01-25 14:25:00,0.65912,0.65917,0.6591,0.65915,148300002.0
2007-01-25 14:26:00,0.65917,0.65917,0.6591,0.65915,107100001.0
2007-01-25 14:27:00,0.65916,0.65916,0.65908,0.65912,198200001.0
2007-01-25 14:28:00,0.65911,0.65916,0.6591,0.65915,93300001.0
2007-01-25 14:29:00,0.65917,0.65921,0.65912,0.65912,160199997.0
2007-01-25 14:30:00,0.65909,0.65922,0.65909,0.65922,148599998.0
2007-01-25 14:31:00,0.65918,0.65924,0.65918,0.65922,147900000.0
2007-01-25 14:32:00,0.65922,0.65922,0.65918,0.65918,44700000.0
2007-01-25 14:33:00,0.65912,0.65918,0.6591,0.6591,36100000.0
2007-01-25 14:34:00,0.65911,0.65913,0.65908,0.65911,131600000.0
2007-01-25 14:35:00,0.6591,0.65913,0.65908,0.65908,119700002.0
2007-01-25 14:36:00,0.65909,0.65912,0.65901,0.65911,167599998.0
2007-01-25 14:37:00,0.65913,0.65913,0.6591,0.6591,82300001.0
2007-01-25 14:38:00,0.65905,0.65908,0.65901,0.65904,168600004.0
2007-01-25 14:39:00,0.65902,0.65902,0.65898,0.65901,183199999.0
2007-01-25 14:40:00,0.659,0.659,0.65891,0.65893,75399998.0
2007-01-25 14:41:00,0.65897,0.65901,0.65897,0.65901,164100004.0
2007-01-25 14:42:00,0.65901,0.65901,0.65897,0.65897,74200001.0
2007-01-25 14:43:00,0.65899,0.65908,0.65899,0.65905,157499997.0
2007-01-25 14:44:00,0.65907,0.6591,0.65904,0.65904,124000000.0
2007-01-25 14:45:00,0.65905,0.65905,0.65898,0.65902,189799998.0
2007-01-25 14:46:00,0.65904,0.65904,0.65895,0.65895,97799998.0
2007-01-25 14:47:00,0.6589,0.659,0.6589,0.659,174999997.0
2007-01-25 14:48:00,0.65897,0.659,0.65893,0.65897,110500001.0
2007-01-25 14:49:00,0.65894,0.65894,0.6589,0.65894,153800000.0
2007-01-25 14:50:00,0.65895,0.65898,0.65895,0.65898,21600000.0
2007-01-25 14:51:00,0.65893,0.65905,0.65893,0.65904,120299999.0
2007-01-25 14:52:00,0.65899,0.65899,0.65891,0.65895,157900001.0
2007-01-25 14:53:00,0.65895,0.65895,0.65889,0.65895,174300000.0
2007-01-25 14:54:00,0.65893,0.65898,0.65893,0.65895,85899998.0
2007-01-25 14:55:00,0.659,0.659,0.65895,0.65899,131899997.0
2007-01-25 14:56:00,0.65892,0.65893,0.65883,0.65888,238599998.0
2007-01-25 14:57:00,0.6589,0.65895,0.6589,0.6589,202799998.0
2007-01-25 14:58:00,0.65893,0.65893,0.65887,0.65889,170300003.0
2007-01-25 14:59:00,0.65887,0.65888,0.65882,0.65886,141499999.0
2007-01-25 15:00:00,0.65882,0.65883,0.6588,0.6588,54099999.0
2007-01-25 15:01:00,0.6588,0.65887,0.65879,0.65887,85900001.0
2007-01-25 15:02:00,0.65884,0.65884,0.65881,0.65881,82999999.0
2007-01-25 15:03:00,0.6587,0.65873,0.65867,0.65867,154400000.0
2007-01-25 15:04:00,0.6586,0.65866,0.65858,0.65865,227100000.0
2007-01-25 15:05:00,0.65867,0.65871,0.65865,0.65865,189699998.0
2007-01-25 15:06:00,0.65861,0.65867,0.65857,0.65862,132399999.0
2007-01-25 15:07:00,0.6586,0.6586,0.65846,0.6585,150200004.0
2007-01-25 15:08:00,0.65849,0.65854,0.65849,0.6585,179599997.0
2007-01-25 15:09:00,0.65854,0.65858,0.65854,0.65855,90999999.0
2007-01-25 15:10:00,0.65855,0.65856,0.65851,0.65851,93100000.0
2007-01-25 15:11:00,0.6585,0.65854,0.65845,0.65853,219199999.0
2007-01-25 15:12:00,0.6585,0.65855,0.65847,0.65855,107900000.0
2007-01-25 15:13:00,0.65857,0.65862,0.65856,0.65857,203999995.0
2007-01-25 15:14:00,0.65851,0.65851,0.65844,0.65844,117200003.0
2007-01-25 15:15:00,0.65842,0.65842,0.65839,0.65841,116300000.0
2007-01-25 15:16:00,0.65839,0.65847,0.65839,0.65845,226399998.0
2007-01-25 15:17:00,0.65851,0.65863,0.6585,0.65863,261800000.0
2007-01-25 15:18:00,0.65857,0.65863,0.65855,0.65863,123300002.0
2007-01-25 15:19:00,0.6586,0.65862,0.65857,0.65857,139399998.0
2007-01-25 15:20:00,0.65862,0.65865,0.65854,0.65854,147200001.0
2007-01-25 15:21:00,0.65852,0.6586,0.65844,0.65844,130000002.0
2007-01-25 15:22:00,0.65849,0.65853,0.65846,0.65853,99300002.0
2007-01-25 15:23:00,0.65847,0.65854,0.65847,0.65849,146999999.0
2007-01-25 15:24:00,0.65849,0.65854,0.65849,0.65854,157299999.0
2007-01-25 15:25:00,0.65855,0.65856,0.6585,0.65852,88800002.0
2007-01-25 15:26:00,0.65861,0.65861,0.65847,0.65851,50400000.0
2007-01-25 15:27:00,0.65851,0.65851,0.65847,0.65847,186200000.0
2007-01-25 15:28:00,0.65854,0.65858,0.65854,0.65856,113500001.0
2007-01-25 15:29:00,0.65856,0.65856,0.65849,0.65851,94300002.0
2007-01-25 15:30:00,0.65855,0.65859,0.65847,0.65852,82299999.0
2007-01-25 15:31:00,0.65852,0.65862,0.65852,0.65862,132399996.0
2007-01-25 15:32:00,0.65863,0.65865,0.6586,0.65865,184899993.0
2007-01-25 15:33:00,0.65867,0.6587,0.65861,0.65861,141399997.0
2007-01-25 15:34:00,0.65866,0.65866,0.65853,0.65858,273499997.0
2007-01-25 15:35:00,0.65868,0.65868,0.65858,0.6586,171700003.0
2007-01-25 15:36:00,0.65859,0.65861,0.65855,0.65861,120300001.0
2007-01-25 15:37:00,0.65861,0.65866,0.6586,0.6586,120100002.0
2007-01-25 15:38:00,0.65863,0.65867,0.65863,0.65867,20700001.0
2007-01-25 15:39:00,0.65871,0.65882,0.65871,0.65878,42100000.0
2007-01-25 15:40:00,0.65884,0.65888,0.65882,0.65882,128000001.0
2007-01-25 15:41:00,0.65879,0.65887,0.65878,0.65882,143100000.0
2007-01-25 15:42:00,0.65889,0.65893,0.65886,0.65893,164399994.0
2007-01-25 15:43:00,0.6589,0.65897,0.6589,0.65893,120699996.0
2007-01-25 15:44:00,0.65893,0.65893,0.65887,0.65888,176000000.0
2007-01-25 15:45:00,0.65886,0.65886,0.65886,0.65886,32600001.0
2007-01-25 15:46:00,0.65877,0.65882,0.65873,0.65873,97299999.0
2007-01-25 15:47:00,0.65868,0.65873,0.65863,0.65865,141700000.0
2007-01-25 15:48:00,0.65868,0.65872,0.65867,0.65867,190200001.0
2007-01-25 15:49:00,0.65864,0.65871,0.65859,0.65864,82900001.0
2007-01-25 15:50:00,0.65863,0.65865,0.6586,0.65862,114299999.0
2007-01-25 15:51:00,0.65866,0.65866,0.65861,0.65861,76600001.0
2007-01-25 15:52:00,0.65854,0.65854,0.65847,0.65848,155400000.0
2007-01-25 15:53:00,0.65844,0.65854,0.65843,0.65854,204900004.0
2007-01-25 15:54:00,0.65853,0.65855,0.65848,0.6585,120099999.0
2007-01-25 15:55:00,0.65847,0.65853,0.65847,0.65847,56100000.0
2007-01-25 15:56:00,0.65847,0.65851,0.65842,0.65842,199500000.0
2007-01-25 15:57:00,0.65841,0.65853,0.65841,0.65853,183399996.0
2007-01-25 15:58:00,0.65853,0.65862,0.65852,0.65862,160299998.0
2007-01-25 15:59:00,0.65861,0.65862,0.65855,0.65855,248900001.0
2007-01-25 16:00:00,0.65858,0.65861,0.65851,0.65858,177600001.0
2007-01-25 16:01:00,0.65865,0.65867,0.65862,0.65862,166200004.0
2007-01-25 16:02:00,0.65855,0.65862,0.65847,0.65847,113599999.0
2007-01-25 16:03:00,0.65851,0.65855,0.65849,0.65855,103699999.0
2007-01-25 16:04:00,0.65857,0.65857,0.65848,0.65855,180300005.0
2007-01-25 16:05:00,0.6585,0.65855,0.65846,0.65847,127699998.0
2007-01-25 16:06:00,0.65849,0.65853,0.65845,0.65847,154900000.0
2007-01-25 16:07:00,0.65842,0.65848,0.65838,0.65846,141300000.0
2007-01-25 16:08:00,0.65847,0.65851,0.65844,0.65851,178500002.0
2007-01-25 16:09:00,0.65851,0.65851,0.65849,0.65849,5600000.0
2007-01-25 16:10:00,0.65842,0.65851,0.65842,0.65844,134400004.0
2007-01-25 16:11:00,0.65845,0.65846,0.65838,0.65846,64600001.0
2007-01-25 16:12:00,0.65845,0.65847,0.65842,0.65843,227799999.0
2007-01-25 16:13:00,0.65844,0.65847,0.6584,0.65844,69000001.0
2007-01-25 16:14:00,0.6584,0.65841,0.65835,0.65835,99699998.0
2007-01-25 16:15:00,0.65835,0.65836,0.65835,0.65836,27800000.0
2007-01-25 16:16:00,0.65835,0.65835,0.65833,0.65833,37599999.0
2007-01-25 16:17:00,0.65835,0.65839,0.65822,0.65825,152600003.0
2007-01-25 16:18:00,0.65826,0.65827,0.6582,0.6582,236100002.0
2007-01-25 16:19:00,0.65825,0.65832,0.65823,0.65832,114200001.0
2007-01-25 16:20:00,0.65828,0.65828,0.65821,0.65822,114300001.0
2007-01-25 16:21:00,0.65828,0.65832,0.65825,0.65825,114100003.0
2007-01-25 16:22:00,0.65828,0.65828,0.65822,0.65828,198399999.0
2007-01-25 16:23:00,0.65828,0.65832,0.65822,0.65832,103999998.0
2007-01-25 16:24:00,0.65836,0.65836,0.65828,0.65833,232700001.0
2007-01-25 16:25:00,0.65832,0.65833,0.65824,0.65833,125800003.0
2007-01-25 16:26:00,0.65828,0.65833,0.65828,0.6583,125400001.0
2007-01-25 16:27:00,0.65832,0.65837,0.65832,0.65835,193099997.0
2007-01-25 16:28:00,0.6584,0.65844,0.65826,0.65835,177500000.0
2007-01-25 16:29:00,0.65833,0.65836,0.65828,0.65836,76500001.0
2007-01-25 16:30:00,0.65829,0.65831,0.65823,0.65827,175299996.0
2007-01-25 16:31:00,0.6583,0.65831,0.65826,0.65826,12800000.0
2007-01-25 16:32:00,0.65826,0.65826,0.65822,0.65822,55000001.0
2007-01-25 16:33:00,0.65823,0.65823,0.65815,0.65823,108500000.0
2007-01-25 16:34:00,0.65822,0.65822,0.65807,0.65807,93299998.0
2007-01-25 16:35:00,0.65817,0.65818,0.65807,0.65812,221799998.0
2007-01-25 16:36:00,0.65815,0.65823,0.65815,0.65817,143800000.0
2007-01-25 16:37:00,0.65817,0.6582,0.65813,0.65813,97199999.0
2007-01-25 16:38:00,0.65815,0.65817,0.65812,0.65812,129899999.0
2007-01-25 16:39:00,0.65813,0.65819,0.65813,0.65819,34300001.0
2007-01-25 16:40:00,0.65817,0.65823,0.65814,0.65817,212999999.0
2007-01-25 16:41:00,0.65809,0.65813,0.65808,0.65813,174600002.0
2007-01-25 16:42:00,0.6582,0.6582,0.65812,0.65816,146399999.0
2007-01-25 16:43:00,0.6581,0.65814,0.65806,0.65807,99300000.0
2007-01-25 16:44:00,0.658,0.65812,0.658,0.65812,44400001.0
2007-01-25 16:45:00,0.65804,0.65811,0.65804,0.65811,70600000.0
2007-01-25 16:46:00,0.65814,0.65814,0.65803,0.65813,291900004.0
2007-01-25 16:47:00,0.65812,0.65812,0.6581,0.65811,54300002.0
2007-01-25 16:48:00,0.65815,0.65821,0.65812,0.65812,94300001.0
2007-01-25 16:49:00,0.65813,0.65818,0.65805,0.65813,143900002.0
2007-01-25 16:50:00,0.65815,0.65821,0.65811,0.65818,130100001.0
2007-01-25 16:51:00,0.65825,0.65827,0.65824,0.65826,70900000.0
2007-01-25 16:52:00,0.65832,0.65838,0.65824,0.6583,194900005.0
2007-01-25 16:53:00,0.65843,0.65846,0.65842,0.65845,43500000.0
2007-01-25 16:54:00,0.65844,0.65848,0.65841,0.65841,65400002.0
2007-01-25 16:55:00,0.65848,0.65848,0.65844,0.65844,14400000.0
2007-01-25 16:56:00,0.6584,0.65847,0.6584,0.65847,122300001.0
2007-01-25 16:57:00,0.65849,0.65855,0.65845,0.65855,190100002.0
2007-01-25 16:58:00,0.65851,0.65851,0.65842,0.65848,98100000.0
2007-01-25 16:59:00,0.65847,0.65847,0.65835,0.65841,115100001.0
2007-01-25 17:00:00,0.65836,0.65849,0.65835,0.65841,153900003.0
2007-01-25 17:01:00,0.65835,0.65845,0.65835,0.6584,178700001.0
2007-01-25 17:02:00,0.65837,0.65843,0.65837,0.6584,167900001.0
2007-01-25 17:03:00,0.65838,0.65843,0.65835,0.65835,115699997.0
2007-01-25 17:04:00,0.65837,0.65849,0.65837,0.65845,149799999.0
2007-01-25 17:05:00,0.65845,0.65853,0.65845,0.65847,203400001.0
2007-01-25 17:06:00,0.65841,0.65843,0.65836,0.65837,74200000.0
2007-01-25 17:07:00,0.65834,0.65842,0.65833,0.65839,241300002.0
2007-01-25 17:08:00,0.65841,0.65846,0.65841,0.65842,100500001.0
2007-01-25 17:09:00,0.65842,0.65845,0.65835,0.65837,250899996.0
2007-01-25 17:10:00,0.65844,0.65844,0.65832,0.65841,112999997.0
2007-01-25 17:11:00,0.65838,0.65838,0.65831,0.65834,98700002.0
2007-01-25 17:12:00,0.65834,0.65838,0.6583,0.65838,106799999.0
2007-01-25 17:13:00,0.65836,0.65836,0.65819,0.65819,113800002.0
2007-01-25 17:14:00,0.65817,0.65823,0.65815,0.65823,129900000.0
2007-01-25 17:15:00,0.65826,0.65826,0.65821,0.65826,186700000.0
2007-01-25 17:16:00,0.6583,0.6583,0.6582,0.6583,165999999.0
2007-01-25 17:17:00,0.6583,0.65835,0.65828,0.65832,158200000.0
2007-01-25 17:18:00,0.65834,0.65842,0.65834,0.65842,74500000.0
2007-01-25 17:19:00,0.65843,0.65843,0.65837,0.65838,156800001.0
2007-01-25 17:20:00,0.65847,0.65847,0.65843,0.65843,99699996.0
2007-01-25 17:21:00,0.65845,0.65845,0.6584,0.6584,225900003.0
2007-01-25 17:22:00,0.65842,0.65845,0.65842,0.65843,92300001.0
2007-01-25 17:23:00,0.65843,0.65847,0.6584,0.6584,208699999.0
2007-01-25 17:24:00,0.65845,0.65847,0.6584,0.65843,240300001.0
2007-01-25 17:25:00,0.6584,0.65845,0.6584,0.65842,56500000.0
2007-01-25 17:26:00,0.65844,0.6585,0.65844,0.65847,110399997.0
2007-01-25 17:27:00,0.65844,0.65858,0.65844,0.65845,174699999.0
2007-01-25 17:28:00,0.65847,0.65851,0.65847,0.65851,103999998.0
2007-01-25 17:29:00,0.65853,0.65853,0.65846,0.65852,185000002.0
2007-01-25 17:30:00,0.65853,0.65853,0.65847,0.65847,125199999.0
2007-01-25 17:31:00,0.65848,0.65857,0.65843,0.65857,311800003.0
2007-01-25 17:32:00,0.65853,0.65854,0.65841,0.65845,175400000.0
2007-01-25 17:33:00,0.65846,0.65846,0.65838,0.6584,93500000.0
2007-01-25 17:34:00,0.65837,0.65842,0.65834,0.65834,196300000.0
2007-01-25 17:35:00,0.65836,0.65844,0.65836,0.65844,165400003.0
2007-01-25 17:36:00,0.65843,0.65843,0.65838,0.65838,115000001.0
2007-01-25 17:37:00,0.6584,0.65843,0.6583,0.6583,188999998.0
2007-01-25 17:38:00,0.65831,0.65834,0.65831,0.65834,66100002.0
2007-01-25 17:39:00,0.65842,0.65845,0.65842,0.65845,111199998.0
2007-01-25 17:40:00,0.65835,0.65836,0.65832,0.65836,156299996.0
2007-01-25 17:41:00,0.65831,0.65846,0.65831,0.65846,13700000.0
2007-01-25 17:42:00,0.65845,0.65847,0.6584,0.6584,116600001.0
2007-01-25 17:43:00,0.65841,0.65841,0.65829,0.65831,92399999.0
2007-01-25 17:44:00,0.65834,0.65844,0.65834,0.65844,103899999.0
2007-01-25 17:45:00,0.65837,0.65841,0.65836,0.65838,258800001.0
2007-01-25 17:46:00,0.65838,0.65844,0.65837,0.65843,91099999.0
2007-01-25 17:47:00,0.65842,0.65843,0.65837,0.65837,138799999.0
2007-01-25 17:48:00,0.65836,0.65842,0.65836,0.65842,20700000.0
2007-01-25 17:49:00,0.65842,0.65847,0.65842,0.65847,83799998.0
2007-01-25 17:50:00,0.65844,0.65852,0.65844,0.65852,95699998.0
2007-01-25 17:51:00,0.65855,0.65855,0.65842,0.6585,153100004.0
2007-01-25 17:52:00,0.65844,0.65845,0.65842,0.65842,84799999.0
2007-01-25 17:53:00,0.6584,0.65844,0.6584,0.65843,95699999.0
2007-01-25 17:54:00,0.65843,0.65843,0.65835,0.65843,145000004.0
2007-01-25 17:55:00,0.65838,0.65842,0.65832,0.65832,96699996.0
2007-01-25 17:56:00,0.65831,0.65837,0.65831,0.65837,34300000.0
2007-01-25 17:57:00,0.65841,0.65842,0.65837,0.65838,227699999.0
2007-01-25 17:58:00,0.65841,0.65843,0.65838,0.65838,147899998.0
2007-01-25 17:59:00,0.65841,0.65841,0.6583,0.65832,212600000.0
2007-01-25 18:00:00,0.65831,0.65839,0.65831,0.65835,166200005.0
2007-01-25 18:01:00,0.65844,0.65849,0.65839,0.6584,1332899997.0
2007-01-25 18:02:00,0.6584,0.65846,0.65838,0.6584,1466299995.0
2007-01-25 18:03:00,0.65839,0.65846,0.65834,0.65844,1779100000.0
2007-01-25 18:04:00,0.65842,0.65847,0.65837,0.65846,965699996.0
2007-01-25 18:05:00,0.6584,0.65842,0.6583,0.6583,1252600001.0
2007-01-25 18:06:00,0.65827,0.65834,0.65825,0.65831,1461299990.0
2007-01-25 18:07:00,0.65834,0.65837,0.65827,0.65833,2083300011.0
2007-01-25 18:08:00,0.6587,0.6587,0.6586,0.6587,923399999.0
2007-01-25 18:09:00,0.65832,0.65834,0.65827,0.65831,923399999.0
2007-01-25 18:10:00,0.65835,0.65838,0.65826,0.65829,912000005.0
2007-01-25 18:11:00,0.6583,0.65838,0.6583,0.65835,1013000000.0
2007-01-25 18:12:00,0.65832,0.65839,0.6583,0.6583,991899988.0
2007-01-25 18:13:00,0.65826,0.6583,0.65821,0.65823,801400009.0
2007-01-25 18:14:00,0.65825,0.65843,0.65825,0.65843,1541100003.0
2007-01-25 18:15:00,0.6585,0.6586,0.6585,0.6585,1258899995.0
2007-01-25 18:16:00,0.65841,0.65849,0.6584,0.65846,1258899995.0
2007-01-25 18:17:00,0.65847,0.65854,0.65845,0.65854,761999999.0
2007-01-25 18:18:00,0.65852,0.65855,0.65848,0.6585,852500001.0
2007-01-25 18:19:00,0.65852,0.65858,0.65846,0.65853,867999998.0
2007-01-25 18:20:00,0.65855,0.65858,0.65851,0.65854,681300008.0
2007-01-25 18:21:00,0.6585,0.65856,0.65845,0.65846,891799998.0
2007-01-25 18:22:00,0.65847,0.65852,0.65839,0.65852,1153899998.0
2007-01-25 18:23:00,0.65852,0.65852,0.6584,0.65849,1389299997.0
2007-01-25 18:24:00,0.65838,0.6584,0.6583,0.65836,990800012.0
2007-01-25 18:25:00,0.65837,0.6584,0.65832,0.65832,797300008.0
2007-01-25 18:26:00,0.65833,0.65835,0.65826,0.65834,927200002.0
2007-01-25 18:27:00,0.65835,0.65838,0.6583,0.65833,637000008.0
2007-01-25 18:28:00,0.65832,0.65841,0.65826,0.65841,723599999.0
2007-01-25 18:29:00,0.65837,0.65846,0.65837,0.6584,1101500000.0
2007-01-25 18:30:00,0.65842,0.65851,0.65834,0.65851,910800007.0
2007-01-25 18:31:00,0.6585,0.65852,0.65844,0.65844,432800005.0
2007-01-25 18:32:00,0.65843,0.6585,0.65836,0.6584,508300002.0
2007-01-25 18:33:00,0.65844,0.65853,0.65842,0.6585,782500002.0
2007-01-25 18:34:00,0.6585,0.65869,0.6585,0.65861,970999988.0
2007-01-25 18:35:00,0.6587,0.65873,0.65865,0.65865,547099997.0
2007-01-25 18:36:00,0.65858,0.65859,0.65849,0.65855,201200002.0
2007-01-25 18:37:00,0.65852,0.65855,0.65843,0.65855,377399998.0
2007-01-25 18:38:00,0.65853,0.65863,0.65853,0.65853,235199999.0
2007-01-25 18:39:00,0.65855,0.65857,0.65848,0.65853,480499993.0
2007-01-25 18:40:00,0.65853,0.65853,0.65845,0.65851,328399997.0
2007-01-25 18:41:00,0.65852,0.65857,0.6585,0.65855,672400003.0
2007-01-25 18:42:00,0.65852,0.65856,0.65847,0.65855,400500003.0
2007-01-25 18:43:00,0.65846,0.65852,0.65843,0.65844,252300003.0
2007-01-25 18:44:00,0.65844,0.65847,0.65837,0.65842,595299997.0
2007-01-25 18:45:00,0.65841,0.65844,0.65834,0.65834,369099996.0
2007-01-25 18:46:00,0.65837,0.65845,0.65835,0.65842,103400002.0
2007-01-25 18:47:00,0.65842,0.65846,0.65834,0.65846,135300002.0
2007-01-25 18:48:00,0.65846,0.6585,0.6584,0.6585,267899995.0
2007-01-25 18:49:00,0.65845,0.65855,0.65843,0.65846,113899999.0
2007-01-25 18:50:00,0.65847,0.65858,0.65847,0.65858,137699999.0
2007-01-25 18:51:00,0.65858,0.65858,0.65842,0.65842,468800008.0
2007-01-25 18:52:00,0.65842,0.65843,0.65835,0.6584,300600006.0
2007-01-25 18:53:00,0.65846,0.65849,0.65834,0.65834,949900005.0
2007-01-25 18:54:00,0.65839,0.65853,0.65838,0.65853,226299994.0
2007-01-25 18:55:00,0.65845,0.65854,0.65844,0.65844,594600001.0
2007-01-25 18:56:00,0.65844,0.65857,0.65844,0.65852,476300000.0
2007-01-25 18:57:00,0.65857,0.65864,0.65857,0.65861,341299996.0
2007-01-25 18:58:00,0.6586,0.6587,0.6586,0.65863,1110999996.0
2007-01-25 18:59:00,0.65861,0.65872,0.65861,0.65871,776700002.0
2007-01-25 19:00:00,0.65868,0.65873,0.65863,0.65873,488799992.0
2007-01-25 19:01:00,0.6587,0.65873,0.6587,0.65873,127700003.0
2007-01-25 19:02:00,0.65875,0.65878,0.65872,0.65873,610100001.0
2007-01-25 19:03:00,0.6587,0.65883,0.6587,0.65872,411099995.0
2007-01-25 19:04:00,0.65875,0.65882,0.65874,0.65875,569099996.0
2007-01-25 19:05:00,0.65872,0.65877,0.6587,0.65877,429000003.0
2007-01-25 19:06:00,0.65872,0.65878,0.65868,0.65868,640499999.0
2007-01-25 19:07:00,0.65875,0.65881,0.65875,0.65877,412800005.0
2007-01-25 19:08:00,0.65883,0.65887,0.65877,0.65878,825899999.0
2007-01-25 19:09:00,0.6588,0.65893,0.6588,0.65889,579100000.0
2007-01-25 19:10:00,0.65888,0.65888,0.6588,0.65885,374900000.0
2007-01-25 19:11:00,0.65882,0.65887,0.65881,0.65885,178400000.0
2007-01-25 19:12:00,0.65883,0.65883,0.6587,0.6587,254199998.0
2007-01-25 19:13:00,0.65867,0.65882,0.65867,0.65874,431399998.0
2007-01-25 19:14:00,0.65879,0.65879,0.65869,0.6587,335299997.0
2007-01-25 19:15:00,0.6587,0.65879,0.65868,0.65872,572800007.0
2007-01-25 19:16:00,0.6587,0.65874,0.65867,0.65867,235300005.0
2007-01-25 19:17:00,0.65867,0.65873,0.65863,0.65865,248299999.0
2007-01-25 19:18:00,0.65863,0.65875,0.65863,0.65875,360800004.0
2007-01-25 19:19:00,0.65873,0.65873,0.65867,0.65867,453799999.0
2007-01-25 19:20:00,0.65862,0.65871,0.65861,0.65862,390199998.0
2007-01-25 19:21:00,0.65862,0.6587,0.65857,0.65863,172599999.0
2007-01-25 19:22:00,0.65869,0.65872,0.65858,0.65872,454200000.0
2007-01-25 19:23:00,0.65872,0.65875,0.65865,0.65875,322899994.0
2007-01-25 19:24:00,0.65875,0.65878,0.65875,0.65878,219600003.0
2007-01-25 19:25:00,0.65877,0.65877,0.65868,0.65877,178300003.0
2007-01-25 19:26:00,0.65879,0.65882,0.65873,0.65873,522399994.0
2007-01-25 19:27:00,0.65872,0.65876,0.65867,0.65873,865199998.0
2007-01-25 19:28:00,0.65871,0.65877,0.65868,0.65877,274100000.0
2007-01-25 19:29:00,0.6587,0.65874,0.65867,0.65874,752599995.0
2007-01-25 19:30:00,0.65875,0.65885,0.65874,0.65874,556000003.0
2007-01-25 19:31:00,0.65872,0.65877,0.65867,0.65873,716199993.0
2007-01-25 19:32:00,0.65872,0.65876,0.6587,0.65876,356100002.0
2007-01-25 19:33:00,0.65872,0.65873,0.65868,0.65872,281599999.0
2007-01-25 19:34:00,0.65873,0.65875,0.65871,0.65872,629100007.0
2007-01-25 19:35:00,0.65875,0.65878,0.65873,0.65875,635500001.0
2007-01-25 19:36:00,0.65876,0.65876,0.65863,0.65872,501899997.0
2007-01-25 19:37:00,0.65875,0.65877,0.6587,0.6587,413699996.0
2007-01-25 19:38:00,0.6587,0.65874,0.65866,0.65868,271400001.0
2007-01-25 19:39:00,0.65866,0.65873,0.65865,0.6587,867900003.0
2007-01-25 19:40:00,0.65866,0.65873,0.65862,0.65866,655300009.0
2007-01-25 19:41:00,0.65865,0.65867,0.6586,0.65863,528500002.0
2007-01-25 19:42:00,0.65868,0.65872,0.65863,0.6587,247599998.0
2007-01-25 19:43:00,0.6587,0.65875,0.6587,0.65875,191600001.0
2007-01-25 19:44:00,0.65875,0.65875,0.65872,0.65872,363999998.0
2007-01-25 19:45:00,0.65875,0.65875,0.65867,0.65871,234100001.0
2007-01-25 19:46:00,0.65872,0.65872,0.65863,0.65865,100699999.0
2007-01-25 19:47:00,0.65865,0.6587,0.65863,0.6587,81600000.0
2007-01-25 19:48:00,0.65872,0.65872,0.65865,0.65865,157899999.0
2007-01-25 19:49:00,0.65862,0.65868,0.65861,0.65868,279900004.0
2007-01-25 19:50:00,0.65868,0.65869,0.65863,0.65866,404700004.0
2007-01-25 19:51:00,0.65864,0.65866,0.65857,0.65865,167200001.0
2007-01-25 19:52:00,0.65865,0.65867,0.65865,0.65865,221500000.0
2007-01-25 19:53:00,0.65865,0.65868,0.65865,0.65865,216900003.0
2007-01-25 19:54:00,0.65865,0.65865,0.6586,0.65865,131000004.0
2007-01-25 19:55:00,0.65866,0.65866,0.65861,0.65863,164999999.0
2007-01-25 19:56:00,0.65846,0.65853,0.65846,0.65853,134699996.0
2007-01-25 19:57:00,0.65853,0.65853,0.65846,0.65848,549599999.0
2007-01-25 19:58:00,0.65849,0.65853,0.65847,0.65847,293299993.0
2007-01-25 19:59:00,0.65851,0.65853,0.65847,0.6585,529600006.0
2007-01-25 20:00:00,0.6586,0.65872,0.6586,0.65867,201300005.0
2007-01-25 20:01:00,0.65867,0.65867,0.65863,0.65867,318100002.0
2007-01-25 20:02:00,0.65865,0.65865,0.65857,0.65857,112600000.0
2007-01-25 20:03:00,0.65862,0.65867,0.65862,0.65865,190700000.0
2007-01-25 20:04:00,0.65865,0.65869,0.65865,0.65869,140000002.0
2007-01-25 20:05:00,0.6587,0.65875,0.6587,0.65875,154000001.0
2007-01-25 20:06:00,0.65868,0.65868,0.6586,0.65868,88500000.0
2007-01-25 20:07:00,0.65866,0.6587,0.65865,0.65866,218100002.0
2007-01-25 20:08:00,0.65865,0.65867,0.65862,0.65865,769700002.0
2007-01-25 20:09:00,0.65863,0.65869,0.65863,0.65866,84800000.0
2007-01-25 20:10:00,0.65863,0.65864,0.65855,0.65863,219499998.0
2007-01-25 20:11:00,0.65862,0.65865,0.6586,0.65865,206699997.0
2007-01-25 20:12:00,0.65865,0.65867,0.65857,0.65865,888299995.0
2007-01-25 20:13:00,0.65863,0.65865,0.65857,0.65863,354800005.0
2007-01-25 20:14:00,0.65863,0.65863,0.65857,0.65861,480999995.0
2007-01-25 20:15:00,0.65864,0.65865,0.65856,0.65857,661199998.0
2007-01-25 20:16:00,0.65857,0.65861,0.65856,0.65856,383199994.0
2007-01-25 20:17:00,0.6586,0.65863,0.6585,0.65855,180399999.0
2007-01-25 20:18:00,0.65857,0.65862,0.65857,0.65857,342900003.0
2007-01-25 20:19:00,0.65859,0.65865,0.65856,0.65856,538799997.0
2007-01-25 20:20:00,0.65858,0.65865,0.65857,0.65858,423899994.0
2007-01-25 20:21:00,0.65859,0.65862,0.65857,0.65857,133700001.0
2007-01-25 20:22:00,0.65853,0.65856,0.65849,0.65855,196699996.0
2007-01-25 20:23:00,0.65855,0.65855,0.65848,0.65851,572899999.0
2007-01-25 20:24:00,0.6584,0.65845,0.65838,0.6584,194900000.0
2007-01-25 20:25:00,0.65841,0.65851,0.65841,0.65842,385000001.0
2007-01-25 20:26:00,0.65843,0.65848,0.65836,0.65848,922900003.0
2007-01-25 20:27:00,0.65848,0.65852,0.65839,0.65844,439300007.0
2007-01-25 20:28:00,0.65848,0.65852,0.65844,0.65845,398299995.0
2007-01-25 20:29:00,0.65848,0.65854,0.65845,0.65847,629500002.0
2007-01-25 20:30:00,0.65847,0.65852,0.65842,0.65846,1620100012.0
2007-01-25 20:31:00,0.65843,0.65843,0.65831,0.65835,1114200000.0
2007-01-25 20:32:00,0.65837,0.65843,0.65832,0.65839,1641800011.0
2007-01-25 20:33:00,0.6584,0.6584,0.65833,0.65838,249899997.0
2007-01-25 20:34:00,0.65836,0.65839,0.65833,0.65833,424700002.0
2007-01-25 20:35:00,0.65834,0.65834,0.65827,0.65831,319899996.0
2007-01-25 20:36:00,0.65832,0.65832,0.65822,0.6583,396999999.0
2007-01-25 20:37:00,0.65828,0.65835,0.65826,0.65832,645400003.0
2007-01-25 20:38:00,0.6583,0.65837,0.65826,0.6583,689100003.0
2007-01-25 20:39:00,0.65825,0.65834,0.65825,0.65828,501200003.0
2007-01-25 20:40:00,0.6583,0.65834,0.65828,0.65833,490500005.0
2007-01-25 20:41:00,0.65833,0.65835,0.65827,0.6583,273200003.0
2007-01-25 20:42:00,0.65833,0.65837,0.65833,0.65835,234499996.0
2007-01-25 20:43:00,0.65835,0.65839,0.65831,0.65835,532199994.0
2007-01-25 20:44:00,0.65835,0.65841,0.6583,0.65833,1156100003.0
2007-01-25 20:45:00,0.65832,0.65837,0.6583,0.65832,457000002.0
2007-01-25 20:46:00,0.65835,0.65838,0.65831,0.65833,264799995.0
2007-01-25 20:47:00,0.65836,0.6584,0.65831,0.65833,725500006.0
2007-01-25 20:48:00,0.6583,0.65838,0.65827,0.6583,756000008.0
2007-01-25 20:49:00,0.65831,0.65835,0.65827,0.65835,220099997.0
2007-01-25 20:50:00,0.65836,0.65837,0.65825,0.65833,1321599993.0
2007-01-25 20:51:00,0.6583,0.65836,0.65828,0.65828,263300000.0
2007-01-25 20:52:00,0.65831,0.65838,0.65829,0.65832,537499997.0
2007-01-25 20:53:00,0.65833,0.65835,0.65826,0.65827,1088900001.0
2007-01-25 20:54:00,0.6583,0.65834,0.65824,0.6583,489899996.0
2007-01-25 20:55:00,0.65832,0.65838,0.65831,0.65838,553600000.0
2007-01-25 20:56:00,0.65836,0.65837,0.65823,0.65826,1197299995.0
2007-01-25 20:57:00,0.65822,0.65835,0.65822,0.6583,1111499993.0
2007-01-25 20:58:00,0.6583,0.65838,0.6583,0.65837,672400008.0
2007-01-25 20:59:00,0.6584,0.65844,0.65833,0.65835,1672700012.0
2007-01-25 21:00:00,0.65842,0.65845,0.65836,0.65837,1865100008.0
2007-01-25 21:01:00,0.65838,0.65842,0.65826,0.65842,1100299990.0
2007-01-25 21:02:00,0.65842,0.65842,0.65831,0.65837,581600001.0
2007-01-25 21:03:00,0.65837,0.65847,0.65829,0.65829,577999996.0
2007-01-25 21:04:00,0.6583,0.65849,0.65828,0.65849,620899997.0
2007-01-25 21:05:00,0.65847,0.65862,0.65847,0.65853,755200006.0
2007-01-25 21:06:00,0.65851,0.65851,0.65835,0.6584,462499997.0
2007-01-25 21:07:00,0.65844,0.6585,0.65844,0.65848,153899999.0
2007-01-25 21:08:00,0.65845,0.65845,0.65832,0.65832,154400004.0
2007-01-25 21:09:00,0.65838,0.65838,0.65833,0.65835,467600006.0
2007-01-25 21:10:00,0.65833,0.65833,0.65827,0.65827,179499998.0
2007-01-25 21:11:00,0.65823,0.65823,0.65802,0.65802,201400002.0
2007-01-25 21:12:00,0.658,0.65805,0.65795,0.65804,188100003.0
2007-01-25 21:13:00,0.65805,0.65805,0.6579,0.6579,418800000.0
2007-01-25 21:14:00,0.65791,0.65802,0.6579,0.65798,753699996.0
2007-01-25 21:15:00,0.65797,0.65807,0.6579,0.65798,373699997.0
2007-01-25 21:16:00,0.65793,0.65795,0.65789,0.65794,397200005.0
2007-01-25 21:17:00,0.65792,0.65806,0.65792,0.65806,239199995.0
2007-01-25 21:18:00,0.65802,0.65802,0.65792,0.65799,165899999.0
2007-01-25 21:19:00,0.65798,0.65802,0.65795,0.65795,537199997.0
2007-01-25 21:20:00,0.65795,0.658,0.65792,0.65793,1254099985.0
2007-01-25 21:21:00,0.65797,0.65802,0.65795,0.65795,398699997.0
2007-01-25 21:22:00,0.65797,0.65806,0.65797,0.658,717700003.0
2007-01-25 21:23:00,0.65798,0.65799,0.65798,0.65799,41899999.0
2007-01-25 21:24:00,0.65807,0.65822,0.65807,0.65822,243100000.0
2007-01-25 21:25:00,0.65825,0.65827,0.65814,0.65826,251699998.0
2007-01-25 21:26:00,0.6583,0.6583,0.65827,0.65827,74300000.0
2007-01-25 21:27:00,0.65829,0.65829,0.65824,0.65829,120499998.0
2007-01-25 21:28:00,0.6583,0.65844,0.65825,0.65843,301499996.0
2007-01-25 21:29:00,0.65843,0.65846,0.6584,0.65846,184500000.0
2007-01-25 21:30:00,0.65839,0.6584,0.65835,0.65835,90700001.0
2007-01-25 21:31:00,0.65834,0.65837,0.6583,0.65833,289700003.0
2007-01-25 21:32:00,0.65833,0.6584,0.65831,0.65835,648400001.0
2007-01-25 21:33:00,0.6583,0.65832,0.65817,0.65825,388600000.0
2007-01-25 21:34:00,0.65825,0.65832,0.65825,0.65831,534900003.0
2007-01-25 21:35:00,0.65834,0.65834,0.65826,0.65832,223500001.0
2007-01-25 21:36:00,0.6583,0.6583,0.6582,0.6582,116099999.0
2007-01-25 21:37:00,0.65824,0.65824,0.65811,0.65812,295699998.0
2007-01-25 21:38:00,0.65808,0.65811,0.65802,0.65808,92600000.0
2007-01-25 21:39:00,0.65802,0.65813,0.65802,0.65812,90500001.0
2007-01-25 21:40:00,0.65807,0.65813,0.65803,0.65803,139799997.0
2007-01-25 21:41:00,0.65801,0.65805,0.65797,0.65805,106099998.0
2007-01-25 21:42:00,0.65805,0.65809,0.65804,0.65809,244399994.0
2007-01-25 21:43:00,0.65807,0.65812,0.65802,0.6581,286200001.0
2007-01-25 21:44:00,0.65808,0.65812,0.65804,0.6581,544100003.0
2007-01-25 21:45:00,0.65808,0.65808,0.65805,0.65806,129700003.0
2007-01-25 21:46:00,0.6581,0.65814,0.65807,0.65813,289099997.0
2007-01-25 21:47:00,0.65812,0.65812,0.65802,0.65802,167600001.0
2007-01-25 21:48:00,0.65803,0.65803,0.65793,0.65801,183100003.0
2007-01-25 21:49:00,0.65802,0.65804,0.65795,0.65804,175800000.0
2007-01-25 21:50:00,0.658,0.658,0.65793,0.65799,142499998.0
2007-01-25 21:51:00,0.65799,0.65799,0.65793,0.65793,236100004.0
2007-01-25 21:52:00,0.65789,0.65796,0.65789,0.6579,153600000.0
2007-01-25 21:53:00,0.65797,0.65802,0.65797,0.65798,67900001.0
2007-01-25 21:54:00,0.65796,0.65806,0.65796,0.65806,288600000.0
2007-01-25 21:55:00,0.65807,0.65808,0.65804,0.65804,64000000.0
2007-01-25 21:56:00,0.65806,0.65806,0.658,0.658,134899999.0
2007-01-25 21:57:00,0.65802,0.65804,0.65797,0.65802,320800006.0
2007-01-25 21:58:00,0.65803,0.65809,0.65803,0.65809,59800000.0
2007-01-25 21:59:00,0.6581,0.65815,0.65803,0.65815,565799993.0
2007-01-25 22:00:00,0.65814,0.65814,0.65807,0.65808,180300001.0
2007-01-25 22:01:00,0.65809,0.65809,0.65803,0.65806,340099994.0
2007-01-25 22:02:00,0.65806,0.65813,0.65804,0.65808,441400004.0
2007-01-25 22:03:00,0.6581,0.65811,0.65806,0.65808,486499996.0
2007-01-25 22:04:00,0.65808,0.65808,0.65799,0.65803,232199999.0
2007-01-25 22:05:00,0.658,0.65807,0.658,0.65807,146999998.0
2007-01-25 22:06:00,0.65811,0.65812,0.65804,0.65807,126300002.0
2007-01-25 22:07:00,0.65805,0.65814,0.65805,0.65814,109100002.0
2007-01-25 22:08:00,0.65813,0.65815,0.6581,0.6581,312499997.0
2007-01-25 22:09:00,0.65811,0.65817,0.65809,0.65817,98300001.0
2007-01-25 22:10:00,0.65816,0.65834,0.65814,0.65831,86200001.0
2007-01-25 22:11:00,0.65837,0.65842,0.65837,0.65842,82000002.0
2007-01-25 22:12:00,0.65844,0.65846,0.65839,0.65843,451800001.0
2007-01-25 22:13:00,0.65844,0.65846,0.65844,0.65844,191199995.0
2007-01-25 22:14:00,0.65843,0.65845,0.65842,0.65845,71700000.0
2007-01-25 22:15:00,0.65841,0.65846,0.65839,0.65839,502700005.0
2007-01-25 22:16:00,0.65837,0.65841,0.65836,0.65841,555899997.0
2007-01-25 22:17:00,0.65844,0.65844,0.65836,0.65842,60900001.0
2007-01-25 22:18:00,0.65844,0.65844,0.65841,0.65841,37300001.0
2007-01-25 22:19:00,0.65841,0.65842,0.65839,0.65842,133200003.0
2007-01-25 22:20:00,0.65843,0.65843,0.6584,0.65843,110599998.0
2007-01-25 22:21:00,0.65843,0.65846,0.65837,0.65837,334099998.0
2007-01-25 22:22:00,0.65838,0.65843,0.65836,0.65836,397600006.0
2007-01-25 22:23:00,0.65833,0.65856,0.65833,0.65841,470700002.0
2007-01-25 22:24:00,0.65845,0.65849,0.6584,0.65846,398199995.0
2007-01-25 22:25:00,0.65846,0.65858,0.65846,0.65858,180799999.0
2007-01-25 22:26:00,0.65858,0.65861,0.65857,0.65861,307799996.0
2007-01-25 22:27:00,0.65859,0.65859,0.65853,0.65853,118399999.0
2007-01-25 22:28:00,0.65855,0.6586,0.65855,0.65858,115699997.0
2007-01-25 22:29:00,0.65865,0.65865,0.6586,0.6586,236500003.0
2007-01-25 22:30:00,0.65862,0.65862,0.65857,0.65857,75800000.0
2007-01-25 22:31:00,0.65857,0.65861,0.65853,0.6586,184700000.0
2007-01-25 22:32:00,0.65859,0.65861,0.65859,0.6586,158300003.0
2007-01-25 22:33:00,0.6586,0.65866,0.65857,0.65866,199799996.0
2007-01-25 22:34:00,0.65867,0.65867,0.65863,0.65865,337700000.0
2007-01-25 22:35:00,0.65865,0.65865,0.65859,0.65865,203700000.0
2007-01-25 22:36:00,0.65863,0.65864,0.65858,0.65863,67300000.0
2007-01-25 22:37:00,0.65862,0.65866,0.6586,0.6586,309500006.0
2007-01-25 22:38:00,0.65861,0.65861,0.65854,0.65854,37499999.0
2007-01-25 22:39:00,0.65853,0.6586,0.65853,0.65857,306800004.0
2007-01-25 22:40:00,0.65855,0.65857,0.65853,0.65855,401000000.0
2007-01-25 22:41:00,0.65855,0.65859,0.65855,0.65857,296899996.0
2007-01-25 22:42:00,0.65847,0.65853,0.65847,0.6585,165999999.0
2007-01-25 22:43:00,0.6585,0.6585,0.65849,0.65849,68699998.0
2007-01-25 22:44:00,0.65857,0.6586,0.65853,0.65853,122700000.0
2007-01-25 22:45:00,0.65858,0.65858,0.65851,0.65858,174500001.0
2007-01-25 22:46:00,0.65861,0.65866,0.65861,0.65865,52900000.0
2007-01-25 22:47:00,0.65866,0.65866,0.65855,0.65855,122399998.0
2007-01-25 22:48:00,0.65858,0.65862,0.65855,0.65858,315299993.0
2007-01-25 22:49:00,0.65866,0.65866,0.65853,0.65855,92399998.0
2007-01-25 22:50:00,0.65858,0.65858,0.65849,0.65852,62300000.0
2007-01-25 22:51:00,0.65851,0.65853,0.65848,0.65853,90900000.0
2007-01-25 22:52:00,0.65852,0.65852,0.65848,0.65849,152800000.0
2007-01-25 22:53:00,0.6585,0.65856,0.65848,0.65849,142200000.0
2007-01-25 22:54:00,0.65849,0.65855,0.65848,0.65848,119799999.0
2007-01-25 22:55:00,0.65848,0.65854,0.65848,0.65854,83799999.0
2007-01-25 22:56:00,0.65853,0.65853,0.65847,0.65852,74899999.0
2007-01-25 22:57:00,0.6585,0.65853,0.65847,0.65852,165399999.0
2007-01-25 22:58:00,0.65851,0.65852,0.65842,0.65846,359600003.0
2007-01-25 22:59:00,0.6585,0.6585,0.65837,0.65837,265699998.0
2007-01-25 23:00:00,0.65825,0.65857,0.65825,0.65852,93300001.0
2007-01-25 23:01:00,0.65853,0.65853,0.6585,0.65851,52700000.0
2007-01-25 23:02:00,0.6585,0.65853,0.65844,0.65844,100300000.0
2007-01-25 23:03:00,0.65839,0.65843,0.65834,0.65843,102400001.0
2007-01-25 23:04:00,0.65843,0.65843,0.65837,0.65838,82100000.0
2007-01-25 23:05:00,0.65838,0.65841,0.65838,0.65841,170000000.0
2007-01-25 23:06:00,0.6584,0.65848,0.65838,0.65848,206300002.0
2007-01-25 23:07:00,0.65846,0.65853,0.65845,0.65853,86099999.0
2007-01-25 23:08:00,0.65849,0.65851,0.65847,0.65847,91600002.0
2007-01-25 23:09:00,0.6585,0.6585,0.65843,0.6585,161800003.0
2007-01-25 23:10:00,0.65848,0.65848,0.65841,0.65846,168300000.0
2007-01-25 23:11:00,0.65846,0.65846,0.65831,0.65832,223399997.0
2007-01-25 23:12:00,0.65832,0.65841,0.6583,0.65841,93699999.0
2007-01-25 23:13:00,0.65835,0.65839,0.65834,0.65839,92099996.0
2007-01-25 23:14:00,0.65836,0.65846,0.65836,0.65843,133600002.0
2007-01-25 23:15:00,0.65841,0.65845,0.65838,0.65844,83299999.0
2007-01-25 23:16:00,0.65843,0.65843,0.6584,0.6584,18900000.0
2007-01-25 23:17:00,0.65845,0.65845,0.65838,0.65845,224400003.0
2007-01-25 23:18:00,0.65839,0.65844,0.65836,0.65842,105500002.0
2007-01-25 23:19:00,0.6584,0.65841,0.6584,0.65841,70800000.0
2007-01-25 23:20:00,0.65841,0.65848,0.65841,0.65848,131100001.0
2007-01-25 23:21:00,0.65848,0.65848,0.65839,0.65848,151700001.0
2007-01-25 23:22:00,0.65845,0.65849,0.65845,0.65849,88699996.0
2007-01-25 23:23:00,0.65847,0.65852,0.65844,0.65846,284700004.0
2007-01-25 23:24:00,0.65853,0.65853,0.65847,0.65847,34900000.0
2007-01-25 23:25:00,0.65841,0.65841,0.65824,0.6583,165900002.0
2007-01-25 23:26:00,0.65826,0.65836,0.65826,0.65835,180500000.0
2007-01-25 23:27:00,0.65833,0.65839,0.65832,0.65832,130399999.0
2007-01-25 23:28:00,0.65841,0.65841,0.65834,0.65836,122400000.0
2007-01-25 23:29:00,0.65836,0.65836,0.65829,0.65829,185600001.0
2007-01-25 23:30:00,0.65833,0.65836,0.65831,0.65836,149199999.0
2007-01-25 23:31:00,0.65837,0.65841,0.65833,0.65836,149300001.0
2007-01-25 23:32:00,0.65837,0.65837,0.65831,0.65835,133999998.0
2007-01-25 23:33:00,0.65839,0.6584,0.65834,0.6584,190400005.0
2007-01-25 23:34:00,0.65838,0.6584,0.65825,0.65829,111199998.0
2007-01-25 23:35:00,0.65838,0.65839,0.6583,0.65838,163800000.0
2007-01-25 23:36:00,0.65836,0.6584,0.65835,0.65839,49200000.0
2007-01-25 23:37:00,0.65841,0.65841,0.65828,0.65838,133899999.0
2007-01-25 23:38:00,0.65834,0.6584,0.65833,0.65837,174300001.0
2007-01-25 23:39:00,0.65815,0.65831,0.65815,0.65819,194200004.0
2007-01-25 23:40:00,0.65831,0.65837,0.65829,0.65832,205000000.0
2007-01-25 23:41:00,0.65835,0.65835,0.6583,0.6583,73000001.0
2007-01-25 23:42:00,0.65833,0.65833,0.65827,0.65828,83500003.0
2007-01-25 23:43:00,0.65831,0.65832,0.65828,0.65832,184499998.0
2007-01-25 23:44:00,0.65831,0.65831,0.65828,0.65828,67199997.0
2007-01-25 23:45:00,0.65828,0.65833,0.65828,0.65833,70400000.0
2007-01-25 23:46:00,0.65831,0.65832,0.65828,0.65832,105500003.0
2007-01-25 23:47:00,0.65833,0.65833,0.6583,0.6583,71200001.0
2007-01-25 23:48:00,0.6583,0.65833,0.65824,0.65824,144499998.0
2007-01-25 23:49:00,0.65823,0.65827,0.65819,0.65823,194899998.0
2007-01-25 23:50:00,0.6582,0.6582,0.6582,0.6582,14300000.0
2007-01-25 23:51:00,0.65817,0.65818,0.65817,0.65818,85799999.0
2007-01-25 23:52:00,0.65809,0.65823,0.65809,0.65823,23400000.0
2007-01-25 23:53:00,0.65821,0.65827,0.6582,0.65822,143900002.0
2007-01-25 23:54:00,0.65825,0.65825,0.6581,0.65814,142500001.0
2007-01-25 23:55:00,0.65821,0.65823,0.65817,0.65817,76700001.0
2007-01-25 23:56:00,0.65813,0.65813,0.65805,0.65811,259099999.0
2007-01-25 23:57:00,0.65817,0.65824,0.65816,0.65822,231800000.0
2007-01-25 23:58:00,0.65823,0.65823,0.65791,0.65821,170600000.0
2007-01-25 23:59:00,0.65827,0.65828,0.65824,0.65826,143600000.0
2007-01-26 00:00:00,0.65817,0.6582,0.65812,0.65812,222900000.0
2007-01-26 00:01:00,0.65813,0.65815,0.6581,0.65813,155100000.0
2007-01-26 00:02:00,0.65814,0.65814,0.65811,0.65811,72699997.0
2007-01-26 00:03:00,0.65813,0.65814,0.65808,0.65814,109600001.0
2007-01-26 00:04:00,0.65814,0.65817,0.6581,0.65816,123600004.0
2007-01-26 00:05:00,0.65819,0.65821,0.65819,0.65821,60199999.0
2007-01-26 00:06:00,0.65818,0.65823,0.65817,0.6582,203599998.0
2007-01-26 00:07:00,0.65816,0.65816,0.65805,0.65805,146800004.0
2007-01-26 00:08:00,0.65809,0.65823,0.65809,0.65821,138099997.0
2007-01-26 00:09:00,0.65823,0.65823,0.65816,0.65817,68800000.0
2007-01-26 00:10:00,0.65827,0.65827,0.65812,0.65812,136800001.0
2007-01-26 00:11:00,0.65813,0.65815,0.65805,0.65814,168399999.0
2007-01-26 00:12:00,0.65812,0.65812,0.65809,0.65809,32700001.0
2007-01-26 00:13:00,0.65812,0.65815,0.65812,0.65815,89599998.0
2007-01-26 00:14:00,0.65813,0.65813,0.65812,0.65812,98299999.0
2007-01-26 00:15:00,0.65818,0.65818,0.65812,0.65815,136399996.0
2007-01-26 00:16:00,0.65813,0.65815,0.65813,0.65815,111700000.0
2007-01-26 00:17:00,0.65815,0.65815,0.65812,0.65813,115099998.0
2007-01-26 00:18:00,0.65812,0.65815,0.65812,0.65815,62300000.0
2007-01-26 00:19:00,0.65813,0.65813,0.65807,0.65807,81399997.0
2007-01-26 00:20:00,0.65807,0.65813,0.65807,0.65813,68500002.0
2007-01-26 00:21:00,0.65815,0.65815,0.65812,0.65812,18600000.0
2007-01-26 00:22:00,0.65807,0.65816,0.65807,0.65816,118599997.0
2007-01-26 00:23:00,0.65814,0.65814,0.65807,0.65812,124799997.0
2007-01-26 00:24:00,0.65817,0.65818,0.65814,0.65817,203100000.0
2007-01-26 00:25:00,0.65817,0.6582,0.65815,0.65815,24800000.0
2007-01-26 00:26:00,0.6582,0.65825,0.6582,0.65825,135799997.0
2007-01-26 00:27:00,0.65826,0.65826,0.65811,0.65817,74300003.0
2007-01-26 00:28:00,0.65821,0.65824,0.6582,0.65822,216800001.0
2007-01-26 00:29:00,0.65823,0.65823,0.65813,0.65813,166000004.0
2007-01-26 00:30:00,0.65821,0.65824,0.65819,0.65823,46300000.0
2007-01-26 00:31:00,0.65821,0.65822,0.65821,0.65822,41000000.0
2007-01-26 00:32:00,0.65821,0.65823,0.6582,0.65823,76200000.0
2007-01-26 00:33:00,0.65815,0.65823,0.65815,0.65823,135999999.0
2007-01-26 00:34:00,0.6582,0.65823,0.65817,0.65823,191800001.0
2007-01-26 00:35:00,0.6582,0.65824,0.6582,0.65824,109700001.0
2007-01-26 00:36:00,0.65818,0.65822,0.65817,0.65818,30200000.0
2007-01-26 00:37:00,0.65822,0.65822,0.6582,0.6582,43899998.0
2007-01-26 00:38:00,0.65822,0.65826,0.65817,0.65826,126300003.0
2007-01-26 00:39:00,0.65803,0.65825,0.65795,0.65825,235999998.0
2007-01-26 00:40:00,0.65825,0.65825,0.65818,0.6582,126900002.0
2007-01-26 00:41:00,0.65823,0.65823,0.6581,0.65812,234499996.0
2007-01-26 00:42:00,0.65813,0.65817,0.65813,0.65813,139099997.0
2007-01-26 00:43:00,0.65813,0.65822,0.65813,0.65822,10400000.0
2007-01-26 00:44:00,0.65829,0.65829,0.65816,0.65816,170000001.0
2007-01-26 00:45:00,0.65819,0.65819,0.65816,0.65816,43099999.0
2007-01-26 00:46:00,0.6582,0.6582,0.65815,0.65818,281300001.0
2007-01-26 00:47:00,0.65824,0.65824,0.65817,0.65817,109500003.0
2007-01-26 00:48:00,0.65814,0.65817,0.65814,0.65816,137099998.0
2007-01-26 00:49:00,0.65823,0.65823,0.65815,0.65815,100700003.0
2007-01-26 00:50:00,0.65815,0.65815,0.6581,0.6581,22599999.0
2007-01-26 00:51:00,0.65817,0.65825,0.65809,0.65825,139499998.0
2007-01-26 00:52:00,0.65824,0.65824,0.65817,0.65817,91000001.0
2007-01-26 00:53:00,0.6582,0.65827,0.65818,0.65818,166600001.0
2007-01-26 00:54:00,0.65822,0.65823,0.65818,0.65818,75999998.0
2007-01-26 00:55:00,0.65823,0.65823,0.65818,0.65818,60400001.0
2007-01-26 00:56:00,0.65813,0.65819,0.6581,0.65817,39700000.0
2007-01-26 00:57:00,0.65816,0.65822,0.65813,0.65822,184200000.0
2007-01-26 00:58:00,0.65823,0.65823,0.65816,0.65823,122800004.0
2007-01-26 00:59:00,0.65823,0.65826,0.65817,0.65822,257400000.0
2007-01-26 01:00:00,0.65821,0.65823,0.6581,0.65823,257100001.0
2007-01-26 01:01:00,0.65827,0.65827,0.65823,0.65823,14900000.0
2007-01-26 01:02:00,0.65828,0.65829,0.65825,0.65827,225800001.0
2007-01-26 01:03:00,0.65828,0.65836,0.65828,0.6583,165800000.0
2007-01-26 01:04:00,0.65831,0.65831,0.65823,0.65827,156400000.0
2007-01-26 01:05:00,0.65826,0.65836,0.65826,0.65835,73499999.0
2007-01-26 01:06:00,0.65836,0.65838,0.65833,0.65835,103700001.0
2007-01-26 01:07:00,0.65832,0.65839,0.65832,0.65832,109500001.0
2007-01-26 01:08:00,0.65835,0.65841,0.65835,0.65838,247599997.0
2007-01-26 01:09:00,0.65839,0.65839,0.65833,0.65837,168700002.0
2007-01-26 01:10:00,0.6584,0.65841,0.65835,0.65841,212600000.0
2007-01-26 01:11:00,0.6583,0.65841,0.6582,0.65832,110000001.0
2007-01-26 01:12:00,0.65841,0.65841,0.65833,0.65834,91700001.0
2007-01-26 01:13:00,0.65835,0.6584,0.65835,0.6584,92399999.0
2007-01-26 01:14:00,0.65836,0.65839,0.65835,0.65838,99599998.0
2007-01-26 01:15:00,0.65834,0.65841,0.65833,0.65841,54200000.0
2007-01-26 01:16:00,0.65843,0.65843,0.65838,0.65841,81799998.0
2007-01-26 01:17:00,0.6584,0.6584,0.65831,0.65836,127799997.0
2007-01-26 01:18:00,0.65839,0.65848,0.65838,0.65848,102200001.0
2007-01-26 01:19:00,0.65848,0.65848,0.6584,0.65845,137800001.0
2007-01-26 01:20:00,0.65843,0.65843,0.65835,0.65843,175000002.0
2007-01-26 01:21:00,0.6584,0.65844,0.65839,0.65844,162100004.0
2007-01-26 01:22:00,0.65841,0.65841,0.65834,0.65836,58399999.0
2007-01-26 01:23:00,0.65833,0.65839,0.65828,0.65832,105599998.0
2007-01-26 01:24:00,0.65833,0.65835,0.65833,0.65835,7200000.0
2007-01-26 01:25:00,0.65832,0.65835,0.6583,0.65835,157400001.0
2007-01-26 01:26:00,0.65834,0.65834,0.65825,0.65825,93399999.0
2007-01-26 01:27:00,0.65834,0.65836,0.65829,0.65833,71900000.0
2007-01-26 01:28:00,0.65845,0.65849,0.6584,0.6584,99700001.0
2007-01-26 01:29:00,0.65838,0.65838,0.65829,0.65829,70499998.0
2007-01-26 01:30:00,0.65825,0.65832,0.65825,0.65828,185100002.0
2007-01-26 01:31:00,0.65826,0.65827,0.65819,0.65819,265200001.0
2007-01-26 01:32:00,0.65814,0.65823,0.65811,0.65823,165900004.0
2007-01-26 01:33:00,0.6582,0.65821,0.65818,0.65818,68500001.0
2007-01-26 01:34:00,0.65817,0.65822,0.65817,0.65818,156000002.0
2007-01-26 01:35:00,0.65816,0.65816,0.65802,0.65802,110899996.0
2007-01-26 01:36:00,0.65798,0.65802,0.65798,0.658,96699999.0
2007-01-26 01:37:00,0.65805,0.65813,0.65802,0.65813,216600001.0
2007-01-26 01:38:00,0.65811,0.65824,0.65807,0.65824,172600001.0
2007-01-26 01:39:00,0.65822,0.65835,0.65819,0.65835,124400000.0
2007-01-26 01:40:00,0.65831,0.65836,0.65821,0.65821,174000001.0
2007-01-26 01:41:00,0.65831,0.65843,0.65822,0.65829,280400000.0
2007-01-26 01:42:00,0.6583,0.6583,0.65818,0.65821,75000001.0
2007-01-26 01:43:00,0.65824,0.6583,0.65823,0.6583,42700001.0
2007-01-26 01:44:00,0.65819,0.65828,0.65815,0.65827,179000001.0
2007-01-26 01:45:00,0.65831,0.65835,0.65828,0.65833,128200001.0
2007-01-26 01:46:00,0.65833,0.65833,0.65825,0.65828,155899999.0
2007-01-26 01:47:00,0.65829,0.6583,0.65824,0.65828,229100004.0
2007-01-26 01:48:00,0.6583,0.65833,0.65826,0.6583,134500002.0
2007-01-26 01:49:00,0.65826,0.65827,0.65821,0.65825,60000001.0
2007-01-26 01:50:00,0.65824,0.65831,0.65824,0.65828,76799998.0
2007-01-26 01:51:00,0.65834,0.65834,0.65829,0.65833,150900001.0
2007-01-26 01:52:00,0.65831,0.65832,0.65827,0.65827,127300001.0
2007-01-26 01:53:00,0.65827,0.65831,0.65822,0.65825,93000000.0
2007-01-26 01:54:00,0.65821,0.65822,0.65808,0.65821,49500001.0
2007-01-26 01:55:00,0.65824,0.65829,0.65823,0.65825,61600001.0
2007-01-26 01:56:00,0.65823,0.65832,0.65823,0.65826,182100002.0
2007-01-26 01:57:00,0.6582,0.6582,0.65816,0.6582,75199999.0
2007-01-26 01:58:00,0.65818,0.65824,0.65818,0.65824,46199998.0
2007-01-26 01:59:00,0.65821,0.65821,0.65811,0.65812,83900001.0
2007-01-26 02:00:00,0.6581,0.65823,0.6581,0.65817,105400002.0
2007-01-26 02:01:00,0.65824,0.65826,0.65817,0.6582,286399997.0
2007-01-26 02:02:00,0.65821,0.65825,0.6582,0.65825,128499997.0
2007-01-26 02:03:00,0.65825,0.65825,0.65815,0.65823,235399998.0
2007-01-26 02:04:00,0.65821,0.65824,0.65814,0.65824,206500001.0
2007-01-26 02:05:00,0.65826,0.65832,0.65822,0.65827,205300002.0
2007-01-26 02:06:00,0.65822,0.65831,0.65822,0.65825,166500003.0
2007-01-26 02:07:00,0.65826,0.6583,0.65822,0.65823,145100001.0
2007-01-26 02:08:00,0.65822,0.65825,0.6582,0.6582,195600000.0
2007-01-26 02:09:00,0.65825,0.65825,0.6581,0.6581,156199997.0
2007-01-26 02:10:00,0.65809,0.65812,0.65809,0.65811,63199999.0
2007-01-26 02:11:00,0.6582,0.65827,0.65812,0.65812,145500002.0
2007-01-26 02:12:00,0.65819,0.65827,0.65819,0.65822,253800003.0
2007-01-26 02:13:00,0.65826,0.65834,0.65824,0.65828,158300001.0
2007-01-26 02:14:00,0.65825,0.65832,0.65812,0.65832,126100004.0
2007-01-26 02:15:00,0.65825,0.65825,0.65812,0.65812,42400000.0
2007-01-26 02:16:00,0.65813,0.65821,0.6581,0.65813,157399999.0
2007-01-26 02:17:00,0.65817,0.65828,0.65817,0.65827,69100001.0
2007-01-26 02:18:00,0.65826,0.65839,0.65826,0.65836,110700000.0
2007-01-26 02:19:00,0.65843,0.65843,0.65832,0.65832,143999996.0
2007-01-26 02:20:00,0.65825,0.65829,0.65821,0.65825,197100001.0
2007-01-26 02:21:00,0.65827,0.65828,0.65819,0.65827,144799997.0
2007-01-26 02:22:00,0.65823,0.65828,0.65823,0.65828,98599999.0
2007-01-26 02:23:00,0.65823,0.65823,0.65818,0.65818,136400001.0
2007-01-26 02:24:00,0.65819,0.65822,0.65814,0.65819,55500000.0
2007-01-26 02:25:00,0.65815,0.65824,0.65815,0.65821,96299998.0
2007-01-26 02:26:00,0.65821,0.65823,0.65819,0.65823,19900000.0
2007-01-26 02:27:00,0.65818,0.65824,0.65817,0.65817,161100000.0
2007-01-26 02:28:00,0.65818,0.65822,0.65816,0.65816,197899999.0
2007-01-26 02:29:00,0.65817,0.65825,0.65817,0.65825,153300002.0
2007-01-26 02:30:00,0.65819,0.65819,0.65814,0.65815,195499997.0
2007-01-26 02:31:00,0.6581,0.65816,0.6581,0.65815,49500001.0
2007-01-26 02:32:00,0.65813,0.65814,0.6581,0.65814,81999999.0
2007-01-26 02:33:00,0.65814,0.65814,0.65809,0.65812,36700001.0
2007-01-26 02:34:00,0.65807,0.65813,0.65807,0.65813,109200001.0
2007-01-26 02:35:00,0.65815,0.65815,0.65815,0.65815,12800000.0
2007-01-26 02:36:00,0.65813,0.65815,0.6581,0.65813,169599999.0
2007-01-26 02:37:00,0.65813,0.65815,0.65812,0.65815,120500001.0
2007-01-26 02:38:00,0.65815,0.65815,0.6581,0.65813,79800000.0
2007-01-26 02:39:00,0.65814,0.65817,0.65809,0.6581,195999999.0
2007-01-26 02:40:00,0.65814,0.65814,0.65806,0.6581,102000002.0
2007-01-26 02:41:00,0.6581,0.65816,0.65809,0.65815,217800001.0
2007-01-26 02:42:00,0.65818,0.6582,0.65812,0.65813,253699997.0
2007-01-26 02:43:00,0.65816,0.65816,0.65807,0.65807,13600000.0
2007-01-26 02:44:00,0.65807,0.65813,0.65807,0.65813,133400000.0
2007-01-26 02:45:00,0.65806,0.65812,0.65806,0.65812,66100001.0
2007-01-26 02:46:00,0.65808,0.6581,0.65807,0.6581,139899998.0
2007-01-26 02:47:00,0.65803,0.65803,0.65796,0.65796,23900000.0
2007-01-26 02:48:00,0.65788,0.6579,0.65788,0.65788,115000002.0
2007-01-26 02:49:00,0.65797,0.65801,0.65794,0.65801,207099997.0
2007-01-26 02:50:00,0.65795,0.65806,0.65787,0.65797,169299996.0
2007-01-26 02:51:00,0.65806,0.65806,0.65798,0.658,62100000.0
2007-01-26 02:52:00,0.65803,0.65809,0.65802,0.65802,126900001.0
2007-01-26 02:53:00,0.65803,0.65804,0.65801,0.65803,100800000.0
2007-01-26 02:54:00,0.65798,0.65802,0.65793,0.65798,132299999.0
2007-01-26 02:55:00,0.65801,0.65804,0.658,0.65804,129099999.0
2007-01-26 02:56:00,0.65803,0.65805,0.658,0.65805,90300002.0
2007-01-26 02:57:00,0.658,0.65806,0.658,0.65806,90900002.0
2007-01-26 02:58:00,0.65805,0.65807,0.658,0.65807,104700000.0
2007-01-26 02:59:00,0.65803,0.65805,0.658,0.65803,93000002.0
2007-01-26 03:00:00,0.65806,0.65806,0.658,0.65803,167399998.0
2007-01-26 03:01:00,0.658,0.65802,0.65796,0.65797,71999998.0
2007-01-26 03:02:00,0.65805,0.65805,0.65805,0.65805,4000000.0
2007-01-26 03:03:00,0.65801,0.65803,0.65799,0.65802,116300002.0
2007-01-26 03:04:00,0.65802,0.65804,0.65797,0.65797,241400003.0
2007-01-26 03:05:00,0.658,0.65805,0.65799,0.65803,94100000.0
2007-01-26 03:06:00,0.65805,0.65805,0.65795,0.65801,154499998.0
2007-01-26 03:07:00,0.658,0.65805,0.658,0.65805,172399998.0
2007-01-26 03:08:00,0.65802,0.65802,0.65799,0.65799,71300000.0
2007-01-26 03:09:00,0.65803,0.65808,0.65801,0.65804,142899999.0
2007-01-26 03:10:00,0.65808,0.65815,0.65796,0.65812,226800001.0
2007-01-26 03:11:00,0.65804,0.65809,0.65803,0.65803,99300002.0
2007-01-26 03:12:00,0.65803,0.6581,0.65799,0.65806,170500002.0
2007-01-26 03:13:00,0.65806,0.65807,0.65806,0.65807,62999998.0
2007-01-26 03:14:00,0.65803,0.65803,0.65799,0.65799,49500000.0
2007-01-26 03:15:00,0.65803,0.65803,0.65797,0.65797,60400002.0
2007-01-26 03:16:00,0.65802,0.65804,0.65799,0.658,104399999.0
2007-01-26 03:17:00,0.65805,0.65807,0.65802,0.65807,143799999.0
2007-01-26 03:18:00,0.65808,0.6581,0.65804,0.65809,73500001.0
2007-01-26 03:19:00,0.65807,0.65808,0.65807,0.65808,10400000.0
2007-01-26 03:20:00,0.65807,0.65807,0.658,0.65802,171600000.0
2007-01-26 03:21:00,0.65799,0.65807,0.65799,0.65807,44000000.0
2007-01-26 03:22:00,0.65805,0.65805,0.65805,0.65805,15200000.0
2007-01-26 03:23:00,0.65802,0.65802,0.65802,0.65802,800000.0
2007-01-26 03:24:00,0.65811,0.65817,0.65804,0.65804,196399997.0
2007-01-26 03:25:00,0.65802,0.65802,0.65802,0.65802,1200000.0
2007-01-26 03:26:00,0.65801,0.65802,0.65799,0.65799,121899999.0
2007-01-26 03:27:00,0.65805,0.65805,0.65805,0.65805,23000000.0
2007-01-26 03:28:00,0.65803,0.65803,0.65803,0.65803,28700001.0
2007-01-26 03:29:00,0.65805,0.65805,0.65805,0.65805,8000000.0
2007-01-26 03:30:00,0.65805,0.65811,0.65805,0.65811,43100000.0
2007-01-26 03:31:00,0.65809,0.65812,0.65807,0.65811,65900002.0
2007-01-26 03:32:00,0.65813,0.65815,0.65805,0.65815,158599998.0
2007-01-26 03:33:00,0.65806,0.65816,0.65805,0.6581,144800001.0
2007-01-26 03:34:00,0.65814,0.65814,0.65806,0.65809,127700001.0
2007-01-26 03:35:00,0.65807,0.65809,0.65805,0.65806,157699998.0
2007-01-26 03:36:00,0.65808,0.6581,0.65808,0.6581,26200000.0
2007-01-26 03:37:00,0.65814,0.65815,0.6581,0.65812,161100001.0
2007-01-26 03:38:00,0.65812,0.65812,0.65805,0.65805,133100002.0
2007-01-26 03:39:00,0.65809,0.65813,0.65803,0.65811,124200003.0
2007-01-26 03:40:00,0.65803,0.65807,0.658,0.65806,57700000.0
2007-01-26 03:41:00,0.65806,0.65808,0.65805,0.65806,173700000.0
2007-01-26 03:42:00,0.65803,0.65808,0.65802,0.65808,96600000.0
2007-01-26 03:43:00,0.65805,0.65806,0.65799,0.65805,66800000.0
2007-01-26 03:44:00,0.65796,0.65796,0.65793,0.65793,17500001.0
2007-01-26 03:45:00,0.65789,0.65793,0.65789,0.65793,32900001.0
2007-01-26 03:46:00,0.65797,0.65803,0.65794,0.65794,94500001.0
2007-01-26 03:47:00,0.65793,0.65796,0.65793,0.65795,99900001.0
2007-01-26 03:48:00,0.6579,0.65795,0.6579,0.65795,25500001.0
2007-01-26 03:49:00,0.65792,0.65794,0.65787,0.65792,110399998.0
2007-01-26 03:50:00,0.6579,0.65793,0.6579,0.65793,40500000.0
2007-01-26 03:51:00,0.65795,0.65803,0.6579,0.65803,228300004.0
2007-01-26 03:52:00,0.658,0.65803,0.65797,0.65798,146400003.0
2007-01-26 03:53:00,0.65796,0.65796,0.65788,0.65791,243900002.0
2007-01-26 03:54:00,0.65797,0.65797,0.65793,0.65795,119200000.0
2007-01-26 03:55:00,0.65797,0.65798,0.6579,0.65797,161900002.0
2007-01-26 03:56:00,0.65797,0.65799,0.65787,0.65787,88700001.0
2007-01-26 03:57:00,0.6579,0.65791,0.6579,0.65791,39900001.0
2007-01-26 03:58:00,0.65787,0.65794,0.65787,0.65792,164100001.0
2007-01-26 03:59:00,0.65792,0.65792,0.65779,0.65779,58300001.0
2007-01-26 04:00:00,0.65783,0.65793,0.65781,0.65793,126000004.0
2007-01-26 04:01:00,0.6579,0.65792,0.6579,0.65792,111899999.0
2007-01-26 04:02:00,0.65793,0.65795,0.65789,0.65795,152599997.0
2007-01-26 04:03:00,0.65794,0.65794,0.65781,0.65783,62500000.0
2007-01-26 04:04:00,0.65783,0.65783,0.65777,0.65778,185600001.0
2007-01-26 04:05:00,0.65782,0.65784,0.65778,0.65778,63400000.0
2007-01-26 04:06:00,0.65778,0.65783,0.65778,0.65783,99200001.0
2007-01-26 04:07:00,0.65783,0.65783,0.65782,0.65782,73800004.0
2007-01-26 04:08:00,0.65779,0.65783,0.65774,0.65783,110400001.0
2007-01-26 04:09:00,0.65783,0.65783,0.65778,0.65781,38400001.0
2007-01-26 04:10:00,0.6578,0.65783,0.65778,0.65783,238200000.0
2007-01-26 04:11:00,0.65782,0.65782,0.65775,0.65775,155300000.0
2007-01-26 04:12:00,0.65779,0.65781,0.65779,0.65781,18300000.0
2007-01-26 04:13:00,0.65783,0.65783,0.65777,0.65779,110000000.0
2007-01-26 04:14:00,0.6578,0.6578,0.65771,0.6578,95600001.0
2007-01-26 04:15:00,0.65779,0.65779,0.65763,0.65763,75799998.0
2007-01-26 04:16:00,0.65759,0.65763,0.65753,0.65763,167600003.0
2007-01-26 04:17:00,0.65763,0.65763,0.65755,0.6576,146700001.0
2007-01-26 04:18:00,0.65758,0.65758,0.6575,0.65757,64699998.0
2007-01-26 04:19:00,0.65753,0.65755,0.65748,0.65748,122800002.0
2007-01-26 04:20:00,0.6575,0.65755,0.6575,0.65752,17300000.0
2007-01-26 04:21:00,0.65753,0.65753,0.65746,0.65753,126099999.0
2007-01-26 04:22:00,0.65755,0.65755,0.65745,0.65745,132900003.0
2007-01-26 04:23:00,0.65754,0.65755,0.65754,0.65754,86900002.0
2007-01-26 04:24:00,0.65746,0.65752,0.65739,0.65752,191799998.0
2007-01-26 04:25:00,0.65753,0.65753,0.65744,0.65745,130800002.0
2007-01-26 04:26:00,0.65744,0.65751,0.65743,0.65747,59700000.0
2007-01-26 04:27:00,0.65753,0.65755,0.65743,0.65755,112399998.0
2007-01-26 04:28:00,0.65749,0.65751,0.65745,0.65745,39599998.0
2007-01-26 04:29:00,0.6575,0.65751,0.6575,0.65751,44700000.0
2007-01-26 04:30:00,0.65753,0.65758,0.65752,0.65752,183600001.0
2007-01-26 04:31:00,0.65749,0.65753,0.65748,0.65748,135699999.0
2007-01-26 04:32:00,0.65752,0.65752,0.6575,0.65752,100500002.0
2007-01-26 04:33:00,0.65751,0.65755,0.6575,0.65755,143899997.0
2007-01-26 04:34:00,0.65755,0.65761,0.65751,0.65751,197399998.0
2007-01-26 04:35:00,0.65756,0.65756,0.65756,0.65756,16800000.0
2007-01-26 04:36:00,0.65767,0.65767,0.65756,0.65765,188300000.0
2007-01-26 04:37:00,0.65762,0.65772,0.65762,0.65764,85500000.0
2007-01-26 04:38:00,0.65769,0.65772,0.65763,0.65772,96800002.0
2007-01-26 04:39:00,0.6577,0.6578,0.65768,0.6577,195000000.0
2007-01-26 04:40:00,0.65771,0.65771,0.65767,0.65767,20000000.0
2007-01-26 04:41:00,0.65765,0.6577,0.65761,0.65761,134799996.0
2007-01-26 04:42:00,0.65764,0.65765,0.65758,0.65765,57399998.0
2007-01-26 04:43:00,0.65761,0.65762,0.65758,0.65761,164200002.0
2007-01-26 04:44:00,0.65761,0.65774,0.65761,0.65765,227899993.0
2007-01-26 04:45:00,0.65759,0.65771,0.65759,0.6577,174700002.0
2007-01-26 04:46:00,0.65772,0.65775,0.65771,0.65772,51300000.0
2007-01-26 04:47:00,0.65769,0.65772,0.65764,0.65768,246099998.0
2007-01-26 04:48:00,0.6577,0.65773,0.6577,0.6577,30000000.0
2007-01-26 04:49:00,0.65771,0.65773,0.65768,0.65771,102600000.0
2007-01-26 04:50:00,0.65772,0.65782,0.65771,0.65774,155500001.0
2007-01-26 04:51:00,0.65772,0.65772,0.65772,0.65772,31300000.0
2007-01-26 04:52:00,0.6577,0.65775,0.65762,0.65775,148700000.0
2007-01-26 04:53:00,0.65775,0.65777,0.6577,0.65775,169199998.0
2007-01-26 04:54:00,0.65775,0.65775,0.65775,0.65775,51299998.0
2007-01-26 04:55:00,0.65772,0.65777,0.6577,0.65772,95200000.0
2007-01-26 04:56:00,0.65772,0.65778,0.65772,0.65778,136600001.0
2007-01-26 04:57:00,0.65773,0.65778,0.65773,0.65778,83000000.0
2007-01-26 04:58:00,0.65773,0.65774,0.65769,0.65771,86599998.0
2007-01-26 04:59:00,0.65774,0.65774,0.65768,0.65768,91500002.0
2007-01-26 05:00:00,0.65765,0.65771,0.65765,0.65771,145199996.0
2007-01-26 05:01:00,0.6577,0.65774,0.65767,0.65772,196999999.0
2007-01-26 05:02:00,0.65768,0.65777,0.65767,0.65777,132600000.0
2007-01-26 05:03:00,0.65777,0.65777,0.65773,0.65773,76700001.0
2007-01-26 05:04:00,0.6577,0.65773,0.6577,0.65773,79099999.0
2007-01-26 05:05:00,0.6577,0.6577,0.65762,0.65765,165800001.0
2007-01-26 05:06:00,0.65767,0.65769,0.6576,0.6576,89499998.0
2007-01-26 05:07:00,0.65756,0.65772,0.65756,0.65768,126100001.0
2007-01-26 05:08:00,0.65768,0.65768,0.65761,0.65761,107100002.0
2007-01-26 05:09:00,0.65761,0.65767,0.65761,0.65766,135900003.0
2007-01-26 05:10:00,0.65764,0.65769,0.65761,0.65761,163400003.0
2007-01-26 05:11:00,0.65763,0.65765,0.6576,0.6576,131299999.0
2007-01-26 05:12:00,0.65772,0.65772,0.65769,0.65769,72400002.0
2007-01-26 05:13:00,0.65774,0.65774,0.65762,0.65767,198700001.0
2007-01-26 05:14:00,0.65771,0.65771,0.65756,0.65765,175200001.0
2007-01-26 05:15:00,0.65767,0.65767,0.65764,0.65764,48000001.0
2007-01-26 05:16:00,0.65762,0.65772,0.65762,0.6577,167399998.0
2007-01-26 05:17:00,0.65763,0.65765,0.6576,0.65765,144399998.0
2007-01-26 05:18:00,0.6576,0.65765,0.6576,0.6576,125800001.0
2007-01-26 05:19:00,0.65757,0.65757,0.65753,0.65755,82899998.0
2007-01-26 05:20:00,0.65753,0.65753,0.65753,0.65753,47099998.0
2007-01-26 05:21:00,0.6575,0.65759,0.65746,0.65759,173799999.0
2007-01-26 05:22:00,0.65753,0.65761,0.65753,0.65755,103800000.0
2007-01-26 05:23:00,0.65752,0.65763,0.65752,0.65763,87400003.0
2007-01-26 05:24:00,0.65763,0.65763,0.65757,0.65759,161800000.0
2007-01-26 05:25:00,0.65765,0.65765,0.65765,0.65765,45200001.0
2007-01-26 05:26:00,0.65763,0.65763,0.65755,0.65755,61400000.0
2007-01-26 05:27:00,0.65754,0.65761,0.65754,0.6576,167900005.0
2007-01-26 05:28:00,0.65759,0.65759,0.6575,0.6575,142799999.0
2007-01-26 05:29:00,0.65756,0.65763,0.65756,0.65758,166099996.0
2007-01-26 05:30:00,0.65757,0.6577,0.65757,0.65757,157800001.0
2007-01-26 05:31:00,0.65764,0.65764,0.65764,0.65764,45900002.0
2007-01-26 05:32:00,0.65755,0.65761,0.65754,0.65754,202899999.0
2007-01-26 05:33:00,0.6576,0.65765,0.65755,0.65758,109000002.0
2007-01-26 05:34:00,0.65759,0.65767,0.65758,0.65761,176599997.0
2007-01-26 05:35:00,0.65762,0.65762,0.65752,0.65755,106900002.0
2007-01-26 05:36:00,0.65754,0.65754,0.65745,0.65751,80500001.0
2007-01-26 05:37:00,0.65749,0.65751,0.65748,0.65751,45700002.0
2007-01-26 05:38:00,0.65753,0.65755,0.65753,0.65755,45399999.0
2007-01-26 05:39:00,0.65749,0.65756,0.65745,0.65756,94100002.0
2007-01-26 05:40:00,0.65758,0.65758,0.65752,0.65755,45700000.0
2007-01-26 05:41:00,0.65757,0.65763,0.65757,0.65763,132900003.0
2007-01-26 05:42:00,0.65765,0.6577,0.65759,0.65759,87200002.0
2007-01-26 05:43:00,0.6576,0.6576,0.65755,0.65755,164300003.0
2007-01-26 05:44:00,0.65752,0.65756,0.65752,0.65755,130800000.0
2007-01-26 05:45:00,0.65751,0.65758,0.65751,0.65756,107800001.0
2007-01-26 05:46:00,0.65752,0.65759,0.65751,0.65755,105500001.0
2007-01-26 05:47:00,0.65749,0.65755,0.65746,0.65755,248800000.0
2007-01-26 05:48:00,0.65753,0.65753,0.65753,0.65753,28800000.0
2007-01-26 05:49:00,0.65755,0.65758,0.6575,0.6575,213099995.0
2007-01-26 05:50:00,0.65753,0.65762,0.65753,0.65756,196499995.0
2007-01-26 05:51:00,0.65754,0.65755,0.65748,0.65755,126100000.0
2007-01-26 05:52:00,0.65753,0.65755,0.65746,0.65755,152100000.0
2007-01-26 05:53:00,0.65754,0.65761,0.65754,0.65755,112099997.0
2007-01-26 05:54:00,0.65752,0.65769,0.65752,0.65759,154699997.0
2007-01-26 05:55:00,0.65755,0.65755,0.65752,0.65752,47900000.0
2007-01-26 05:56:00,0.65752,0.65757,0.65752,0.65757,44000000.0
2007-01-26 05:57:00,0.65752,0.65758,0.65752,0.65755,154100000.0
2007-01-26 05:58:00,0.65751,0.65755,0.6575,0.6575,168400000.0
2007-01-26 05:59:00,0.65755,0.6576,0.6575,0.6575,72100001.0
2007-01-26 06:00:00,0.6575,0.65755,0.65748,0.65755,108199998.0
2007-01-26 06:01:00,0.6575,0.6575,0.65743,0.65743,66800001.0
2007-01-26 06:02:00,0.65747,0.65753,0.65747,0.65751,121299997.0
2007-01-26 06:03:00,0.65752,0.65752,0.65739,0.65739,134200002.0
2007-01-26 06:04:00,0.65744,0.65748,0.65743,0.65748,79500002.0
2007-01-26 06:05:00,0.65746,0.65747,0.65746,0.65747,61399999.0
2007-01-26 06:06:00,0.6574,0.65745,0.6574,0.65743,214400002.0
2007-01-26 06:07:00,0.65745,0.65745,0.6574,0.65745,113200002.0
2007-01-26 06:08:00,0.65745,0.65745,0.65745,0.65745,800000.0
2007-01-26 06:09:00,0.65741,0.65743,0.65738,0.65738,106199999.0
2007-01-26 06:10:00,0.65745,0.65745,0.65745,0.65745,40099998.0
2007-01-26 06:11:00,0.65743,0.65743,0.65739,0.65739,57500001.0
2007-01-26 06:12:00,0.65741,0.65746,0.65736,0.65738,149600003.0
2007-01-26 06:13:00,0.65738,0.65738,0.65723,0.65729,167199998.0
2007-01-26 06:14:00,0.65729,0.65743,0.65729,0.65743,156700004.0
2007-01-26 06:15:00,0.6574,0.65741,0.65732,0.65732,56199999.0
2007-01-26 06:16:00,0.65736,0.65739,0.65732,0.65739,243099996.0
2007-01-26 06:17:00,0.65736,0.65736,0.65727,0.65727,160999997.0
2007-01-26 06:18:00,0.65727,0.65735,0.65727,0.65735,41399999.0
2007-01-26 06:19:00,0.65729,0.65738,0.65729,0.6573,181399994.0
2007-01-26 06:20:00,0.65732,0.65735,0.65732,0.65733,159600000.0
2007-01-26 06:21:00,0.65734,0.65734,0.65731,0.65731,199599996.0
2007-01-26 06:22:00,0.65735,0.65745,0.65733,0.65738,123399999.0
2007-01-26 06:23:00,0.65733,0.65734,0.65728,0.65731,227899998.0
2007-01-26 06:24:00,0.65732,0.65738,0.6573,0.65732,203700002.0
2007-01-26 06:25:00,0.6573,0.65733,0.65728,0.65728,38900001.0
2007-01-26 06:26:00,0.65725,0.65733,0.65725,0.65727,128900002.0
2007-01-26 06:27:00,0.65728,0.65734,0.65728,0.6573,177900002.0
2007-01-26 06:28:00,0.65733,0.65733,0.65726,0.65726,114700001.0
2007-01-26 06:29:00,0.65731,0.65734,0.65731,0.65734,134599998.0
2007-01-26 06:30:00,0.65733,0.65735,0.65726,0.65735,102100003.0
2007-01-26 06:31:00,0.65734,0.65735,0.65725,0.65733,70200000.0
2007-01-26 06:32:00,0.65731,0.65735,0.65729,0.65732,163499999.0
2007-01-26 06:33:00,0.65733,0.65733,0.65733,0.65733,72900002.0
2007-01-26 06:34:00,0.65733,0.65735,0.65733,0.65735,59399999.0
2007-01-26 06:35:00,0.6574,0.6574,0.65733,0.65733,200700003.0
2007-01-26 06:36:00,0.65733,0.65741,0.65733,0.65734,144500000.0
2007-01-26 06:37:00,0.65736,0.65743,0.65728,0.65742,133399999.0
2007-01-26 06:38:00,0.6573,0.65737,0.6573,0.65731,228599999.0
2007-01-26 06:39:00,0.65734,0.65758,0.65731,0.65758,197099992.0
2007-01-26 06:40:00,0.65758,0.65762,0.65752,0.65752,232100005.0
2007-01-26 06:41:00,0.65747,0.65754,0.65747,0.65753,69499999.0
2007-01-26 06:42:00,0.6575,0.6575,0.6575,0.6575,49599998.0
2007-01-26 06:43:00,0.65753,0.65753,0.65753,0.65753,800000.0
2007-01-26 06:44:00,0.65753,0.65753,0.65747,0.65749,181900002.0
2007-01-26 06:45:00,0.65749,0.65759,0.65742,0.65742,230600000.0
2007-01-26 06:46:00,0.65752,0.65756,0.65746,0.65746,112300001.0
2007-01-26 06:47:00,0.65747,0.65758,0.65747,0.65757,122300003.0
2007-01-26 06:48:00,0.65755,0.65755,0.65749,0.65755,175599998.0
2007-01-26 06:49:00,0.65751,0.65752,0.65743,0.65746,104399999.0
2007-01-26 06:50:00,0.65746,0.6576,0.65743,0.6575,166900000.0
2007-01-26 06:51:00,0.65747,0.65747,0.65743,0.65743,24600000.0
2007-01-26 06:52:00,0.65747,0.65756,0.65747,0.65756,92700000.0
2007-01-26 06:53:00,0.65758,0.65758,0.6575,0.6575,120099998.0
2007-01-26 06:54:00,0.65745,0.65745,0.65744,0.65744,31100000.0
2007-01-26 06:55:00,0.65742,0.65746,0.65737,0.65737,158700001.0
2007-01-26 06:56:00,0.65745,0.65747,0.65741,0.65742,162399996.0
2007-01-26 06:57:00,0.65743,0.65743,0.65735,0.6574,81000002.0
2007-01-26 06:58:00,0.65742,0.65747,0.65742,0.65743,158500000.0
2007-01-26 06:59:00,0.65743,0.65751,0.65742,0.65747,130199997.0
2007-01-26 07:00:00,0.65739,0.65744,0.65738,0.65744,48900000.0
2007-01-26 07:01:00,0.6574,0.65744,0.65739,0.65742,126800000.0
2007-01-26 07:02:00,0.65742,0.65745,0.65742,0.65742,103999999.0
2007-01-26 07:03:00,0.65744,0.65747,0.65741,0.65747,150199996.0
2007-01-26 07:04:00,0.65742,0.65748,0.65742,0.65748,66299999.0
2007-01-26 07:05:00,0.65738,0.65742,0.65738,0.65742,34300000.0
2007-01-26 07:06:00,0.65733,0.65733,0.6573,0.65732,107500000.0
2007-01-26 07:07:00,0.65733,0.65733,0.65732,0.65732,89100000.0
2007-01-26 07:08:00,0.65733,0.65738,0.65733,0.65733,66399999.0
2007-01-26 07:09:00,0.65734,0.65738,0.65734,0.65738,36700000.0
2007-01-26 07:10:00,0.65732,0.65735,0.65732,0.65732,125900001.0
2007-01-26 07:11:00,0.65735,0.65738,0.65734,0.65735,90500001.0
2007-01-26 07:12:00,0.6573,0.65739,0.6573,0.65731,99400000.0
2007-01-26 07:13:00,0.65735,0.6574,0.65735,0.65739,104400000.0
2007-01-26 07:14:00,0.65738,0.65738,0.65729,0.65732,137300000.0
2007-01-26 07:15:00,0.65736,0.65739,0.65734,0.65735,115999999.0
2007-01-26 07:16:00,0.65735,0.65735,0.65732,0.65735,84400001.0
2007-01-26 07:17:00,0.65732,0.65732,0.65729,0.65731,74800001.0
2007-01-26 07:18:00,0.65732,0.65735,0.65728,0.65732,99300000.0
2007-01-26 07:19:00,0.65731,0.65736,0.65728,0.65728,64899999.0
2007-01-26 07:20:00,0.65728,0.6573,0.65721,0.65727,161899999.0
2007-01-26 07:21:00,0.65733,0.65733,0.65728,0.65728,93500000.0
2007-01-26 07:22:00,0.6573,0.65736,0.6573,0.65736,16700000.0
2007-01-26 07:23:00,0.65731,0.65731,0.65729,0.65729,17500001.0
2007-01-26 07:24:00,0.65733,0.65739,0.65733,0.65739,63199998.0
2007-01-26 07:25:00,0.65733,0.6574,0.65732,0.65732,140400003.0
2007-01-26 07:26:00,0.65731,0.65733,0.65731,0.65731,52700001.0
2007-01-26 07:27:00,0.65735,0.65735,0.65735,0.65735,8000000.0
2007-01-26 07:28:00,0.65732,0.65733,0.65728,0.65731,133900000.0
2007-01-26 07:29:00,0.6573,0.65735,0.65728,0.65735,108500001.0
2007-01-26 07:30:00,0.65733,0.65735,0.6573,0.65733,106400001.0
2007-01-26 07:31:00,0.65738,0.65738,0.65732,0.65732,54200001.0
2007-01-26 07:32:00,0.65732,0.65732,0.65728,0.65731,87699999.0
2007-01-26 07:33:00,0.65732,0.65735,0.65729,0.65729,43000000.0
2007-01-26 07:34:00,0.65725,0.65738,0.65725,0.65738,180699998.0
2007-01-26 07:35:00,0.65739,0.65739,0.65731,0.65732,82200000.0
2007-01-26 07:36:00,0.65737,0.65737,0.65736,0.65736,55899999.0
2007-01-26 07:37:00,0.65741,0.65744,0.65739,0.65741,299899994.0
2007-01-26 07:38:00,0.6574,0.6574,0.65738,0.6574,230600001.0
2007-01-26 07:39:00,0.65738,0.6574,0.65733,0.65733,96100001.0
2007-01-26 07:40:00,0.65736,0.65738,0.6573,0.65732,74400001.0
2007-01-26 07:41:00,0.65731,0.65734,0.65728,0.65734,232299996.0
2007-01-26 07:42:00,0.65734,0.6574,0.65734,0.65737,132599997.0
2007-01-26 07:43:00,0.6573,0.65738,0.65726,0.65731,151000001.0
2007-01-26 07:44:00,0.65732,0.65739,0.65732,0.65739,83100002.0
2007-01-26 07:45:00,0.6574,0.65742,0.65739,0.65739,132700003.0
2007-01-26 07:46:00,0.6574,0.65745,0.6574,0.6574,186500004.0
2007-01-26 07:47:00,0.65746,0.65749,0.65746,0.65749,67599998.0
2007-01-26 07:48:00,0.65748,0.65752,0.65747,0.6575,99400000.0
2007-01-26 07:49:00,0.65753,0.65756,0.65749,0.65749,171400002.0
2007-01-26 07:50:00,0.6575,0.6575,0.65748,0.65748,104700002.0
2007-01-26 07:51:00,0.65745,0.65749,0.65743,0.65743,189799998.0
2007-01-26 07:52:00,0.65748,0.65749,0.65744,0.65747,101999998.0
2007-01-26 07:53:00,0.65748,0.65748,0.65744,0.65744,52599999.0
2007-01-26 07:54:00,0.65751,0.65751,0.65744,0.6575,120800003.0
2007-01-26 07:55:00,0.65751,0.65758,0.65746,0.6575,120000003.0
2007-01-26 07:56:00,0.65752,0.65761,0.65752,0.6576,157200000.0
2007-01-26 07:57:00,0.65761,0.65763,0.65757,0.65761,133199997.0
2007-01-26 07:58:00,0.65762,0.65763,0.65757,0.6576,93299999.0
2007-01-26 07:59:00,0.65766,0.65771,0.65766,0.65771,27199999.0
2007-01-26 08:00:00,0.65768,0.65771,0.65754,0.65756,203300004.0
2007-01-26 08:01:00,0.65753,0.65753,0.65737,0.65746,113999999.0
2007-01-26 08:02:00,0.65753,0.65753,0.65742,0.65742,73600001.0
2007-01-26 08:03:00,0.65746,0.65746,0.65744,0.65744,55000000.0
2007-01-26 08:04:00,0.65745,0.65747,0.6574,0.65747,135799999.0
2007-01-26 08:05:00,0.65746,0.65754,0.65743,0.6575,119800000.0
2007-01-26 08:06:00,0.6575,0.65753,0.6575,0.65753,67900000.0
2007-01-26 08:07:00,0.65753,0.65753,0.65745,0.65753,167900000.0
2007-01-26 08:08:00,0.65753,0.65753,0.65752,0.65752,48800000.0
2007-01-26 08:09:00,0.65746,0.65753,0.65743,0.65743,76700000.0
2007-01-26 08:10:00,0.65744,0.6575,0.65744,0.65747,185400001.0
2007-01-26 08:11:00,0.65742,0.65746,0.65735,0.65738,108900002.0
2007-01-26 08:12:00,0.65739,0.65739,0.65733,0.65737,135200002.0
2007-01-26 08:13:00,0.65739,0.65739,0.65738,0.65738,17600000.0
2007-01-26 08:14:00,0.65741,0.65745,0.65739,0.65745,157100003.0
2007-01-26 08:15:00,0.65743,0.65745,0.65739,0.65739,48000000.0
2007-01-26 08:16:00,0.65746,0.65749,0.65746,0.65749,8600000.0
2007-01-26 08:17:00,0.65755,0.65755,0.65752,0.65754,46299999.0
2007-01-26 08:18:00,0.65752,0.65753,0.65752,0.65753,92600003.0
2007-01-26 08:19:00,0.65751,0.65754,0.65742,0.65751,251799999.0
2007-01-26 08:20:00,0.65751,0.65753,0.65744,0.65744,89400001.0
2007-01-26 08:21:00,0.65745,0.65745,0.65737,0.65737,60000001.0
2007-01-26 08:22:00,0.65746,0.65752,0.65746,0.65747,88299999.0
2007-01-26 08:23:00,0.65751,0.65751,0.65745,0.65747,127599998.0
2007-01-26 08:24:00,0.65743,0.65748,0.6574,0.65742,181400000.0
2007-01-26 08:25:00,0.65738,0.65739,0.65734,0.65734,81700002.0
2007-01-26 08:26:00,0.65734,0.65734,0.65724,0.65724,83900000.0
2007-01-26 08:27:00,0.65727,0.65735,0.65727,0.65731,115499999.0
2007-01-26 08:28:00,0.65731,0.65737,0.65729,0.65737,131700000.0
2007-01-26 08:29:00,0.65732,0.65737,0.65729,0.65737,132000001.0
2007-01-26 08:30:00,0.65728,0.65734,0.65728,0.65734,212799995.0
2007-01-26 08:31:00,0.65732,0.65734,0.65723,0.6573,174200001.0
2007-01-26 08:32:00,0.65726,0.65733,0.65725,0.65727,134100000.0
2007-01-26 08:33:00,0.65729,0.65736,0.65729,0.65733,156399999.0
2007-01-26 08:34:00,0.65738,0.65743,0.65738,0.65741,91699998.0
2007-01-26 08:35:00,0.65736,0.65736,0.65734,0.65734,41400001.0
2007-01-26 08:36:00,0.65732,0.65732,0.65732,0.65732,55900000.0
2007-01-26 08:37:00,0.65728,0.65734,0.65726,0.65734,116400000.0
2007-01-26 08:38:00,0.65733,0.65733,0.65728,0.65732,132900001.0
2007-01-26 08:39:00,0.65725,0.65736,0.65724,0.65736,85099999.0
2007-01-26 08:40:00,0.65731,0.65735,0.65728,0.65735,141200003.0
2007-01-26 08:41:00,0.65733,0.65733,0.65732,0.65732,36700002.0
2007-01-26 08:42:00,0.6573,0.65735,0.65728,0.65735,196700000.0
2007-01-26 08:43:00,0.65735,0.65743,0.65731,0.65731,165999996.0
2007-01-26 08:44:00,0.65734,0.65741,0.65734,0.65739,67099998.0
2007-01-26 08:45:00,0.65733,0.65741,0.65733,0.65738,168900000.0
2007-01-26 08:46:00,0.65738,0.65748,0.65738,0.65748,158499998.0
2007-01-26 08:47:00,0.65746,0.65748,0.65742,0.65746,158000003.0
2007-01-26 08:48:00,0.65746,0.65751,0.65742,0.65747,196500003.0
2007-01-26 08:49:00,0.6575,0.65753,0.65748,0.6575,143600000.0
2007-01-26 08:50:00,0.65748,0.65752,0.65743,0.6575,166000002.0
2007-01-26 08:51:00,0.65752,0.65752,0.6573,0.6573,237100001.0
2007-01-26 08:52:00,0.65726,0.6574,0.65726,0.6574,145500002.0
2007-01-26 08:53:00,0.65734,0.65742,0.65734,0.6574,251000004.0
2007-01-26 08:54:00,0.6573,0.65747,0.6573,0.65747,31099999.0
2007-01-26 08:55:00,0.65737,0.65746,0.65737,0.65746,34500000.0
2007-01-26 08:56:00,0.65745,0.65748,0.65742,0.65745,183499998.0
2007-01-26 08:57:00,0.65742,0.65742,0.65735,0.65735,28700001.0
2007-01-26 08:58:00,0.65731,0.65749,0.65731,0.65749,136499997.0
2007-01-26 08:59:00,0.65747,0.65747,0.65739,0.65742,153100001.0
2007-01-26 09:00:00,0.65741,0.65744,0.65739,0.65744,114199999.0
2007-01-26 09:01:00,0.65748,0.65751,0.65741,0.65744,154799999.0
2007-01-26 09:02:00,0.65743,0.65743,0.65738,0.65738,116599999.0
2007-01-26 09:03:00,0.65743,0.65746,0.6574,0.6574,159100000.0
2007-01-26 09:04:00,0.65747,0.65749,0.65747,0.65748,80499998.0
2007-01-26 09:05:00,0.65748,0.65748,0.65742,0.65744,67800000.0
2007-01-26 09:06:00,0.65743,0.65743,0.65743,0.65743,20700001.0
2007-01-26 09:07:00,0.65746,0.65753,0.65745,0.65745,186699998.0
2007-01-26 09:08:00,0.65742,0.65743,0.65735,0.65736,224199994.0
2007-01-26 09:09:00,0.65744,0.65749,0.65744,0.65748,63899998.0
2007-01-26 09:10:00,0.65749,0.6575,0.65736,0.65745,243799997.0
2007-01-26 09:11:00,0.65743,0.65745,0.65738,0.65741,158300000.0
2007-01-26 09:12:00,0.65739,0.65741,0.65739,0.65741,97400004.0
2007-01-26 09:13:00,0.65742,0.65742,0.65742,0.65742,10800000.0
2007-01-26 09:14:00,0.65742,0.65749,0.6574,0.6574,176100005.0
2007-01-26 09:15:00,0.65744,0.65747,0.6574,0.65745,194100002.0
2007-01-26 09:16:00,0.65744,0.65757,0.65744,0.65754,108500001.0
2007-01-26 09:17:00,0.65749,0.65763,0.65749,0.65761,175199998.0
2007-01-26 09:18:00,0.65765,0.65765,0.65757,0.65763,193399994.0
2007-01-26 09:19:00,0.65762,0.65766,0.65756,0.65756,86300002.0
2007-01-26 09:20:00,0.65753,0.65761,0.65749,0.65759,156700005.0
2007-01-26 09:21:00,0.65765,0.65768,0.65762,0.65767,206400001.0
2007-01-26 09:22:00,0.65763,0.65765,0.65756,0.65765,131500001.0
2007-01-26 09:23:00,0.65761,0.65761,0.65744,0.6575,118800000.0
2007-01-26 09:24:00,0.65754,0.65761,0.65752,0.65752,174199999.0
2007-01-26 09:25:00,0.65748,0.65748,0.6574,0.65748,169800003.0
2007-01-26 09:26:00,0.65747,0.65749,0.65731,0.65731,186300003.0
2007-01-26 09:27:00,0.65725,0.65725,0.65713,0.65723,142700004.0
2007-01-26 09:28:00,0.65727,0.6573,0.65724,0.6573,179700000.0
2007-01-26 09:29:00,0.65724,0.65731,0.65723,0.65731,128399998.0
2007-01-26 09:30:00,0.65737,0.65743,0.65737,0.65741,125200000.0
2007-01-26 09:31:00,0.65742,0.65749,0.6574,0.6574,202699998.0
2007-01-26 09:32:00,0.65744,0.65753,0.65744,0.65753,150900002.0
2007-01-26 09:33:00,0.65748,0.65753,0.65744,0.65744,181499998.0
2007-01-26 09:34:00,0.65741,0.65749,0.6574,0.65749,101600001.0
2007-01-26 09:35:00,0.65757,0.65763,0.65754,0.65763,66999999.0
2007-01-26 09:36:00,0.65763,0.65763,0.65754,0.65755,64600000.0
2007-01-26 09:37:00,0.65766,0.65769,0.65766,0.65769,54400002.0
2007-01-26 09:38:00,0.65774,0.65774,0.65761,0.65772,38900000.0
2007-01-26 09:39:00,0.6577,0.65773,0.65765,0.65773,148599999.0
2007-01-26 09:40:00,0.65771,0.65774,0.6577,0.65773,85900000.0
2007-01-26 09:41:00,0.65772,0.6578,0.65771,0.65775,168299997.0
2007-01-26 09:42:00,0.65777,0.65777,0.65762,0.65767,175799998.0
2007-01-26 09:43:00,0.6576,0.65771,0.65759,0.65771,85699999.0
2007-01-26 09:44:00,0.65769,0.65773,0.65769,0.65773,27900000.0
2007-01-26 09:45:00,0.65777,0.6578,0.6577,0.65773,118899998.0
2007-01-26 09:46:00,0.65774,0.65774,0.65765,0.65765,26800000.0
2007-01-26 09:47:00,0.65758,0.6576,0.65753,0.6576,177999998.0
2007-01-26 09:48:00,0.65755,0.65762,0.65755,0.65757,251599997.0
2007-01-26 09:49:00,0.65758,0.65758,0.65745,0.65748,250600000.0
2007-01-26 09:50:00,0.65751,0.65751,0.65743,0.65748,156400003.0
2007-01-26 09:51:00,0.65748,0.65754,0.65748,0.65752,100300001.0
2007-01-26 09:52:00,0.65757,0.65759,0.65746,0.6575,194000002.0
2007-01-26 09:53:00,0.65749,0.65749,0.65736,0.65737,198900001.0
2007-01-26 09:54:00,0.65727,0.6574,0.65727,0.65739,67499999.0
2007-01-26 09:55:00,0.65734,0.65739,0.65731,0.65739,38400000.0
2007-01-26 09:56:00,0.65743,0.65743,0.65735,0.65735,103199999.0
2007-01-26 09:57:00,0.65738,0.65741,0.65729,0.6574,104399998.0
2007-01-26 09:58:00,0.65746,0.65748,0.65741,0.65748,97799998.0
2007-01-26 09:59:00,0.65754,0.65754,0.65748,0.65751,129499999.0
2007-01-26 10:00:00,0.65748,0.65755,0.65746,0.65755,35900000.0
2007-01-26 10:01:00,0.65746,0.65749,0.65746,0.65749,35800001.0
2007-01-26 10:02:00,0.65744,0.65752,0.65744,0.65751,207099999.0
2007-01-26 10:03:00,0.65755,0.65755,0.65746,0.65747,269099999.0
2007-01-26 10:04:00,0.65746,0.65746,0.65737,0.65737,78200002.0
2007-01-26 10:05:00,0.65736,0.65749,0.65736,0.65746,55100000.0
2007-01-26 10:06:00,0.65742,0.65743,0.65738,0.65741,154800002.0
2007-01-26 10:07:00,0.65743,0.65754,0.65743,0.6575,99500002.0
2007-01-26 10:08:00,0.65748,0.6575,0.65741,0.6575,70999998.0
2007-01-26 10:09:00,0.65749,0.6575,0.65743,0.65744,104299999.0
2007-01-26 10:10:00,0.65748,0.65748,0.65715,0.65748,162599999.0
2007-01-26 10:11:00,0.65746,0.65753,0.65745,0.65753,118199999.0
2007-01-26 10:12:00,0.65753,0.65753,0.65743,0.65745,68699999.0
2007-01-26 10:13:00,0.65745,0.65751,0.65741,0.65751,146300000.0
2007-01-26 10:14:00,0.65754,0.65756,0.6575,0.65751,183299999.0
2007-01-26 10:15:00,0.65755,0.65765,0.65748,0.65765,154000003.0
2007-01-26 10:16:00,0.65777,0.65778,0.65767,0.65767,119300001.0
2007-01-26 10:17:00,0.65763,0.65764,0.65758,0.65758,369599997.0
2007-01-26 10:18:00,0.65761,0.65761,0.65746,0.65747,102800001.0
2007-01-26 10:19:00,0.65751,0.65765,0.65751,0.65765,242200004.0
2007-01-26 10:20:00,0.65768,0.65768,0.6576,0.65768,133100001.0
2007-01-26 10:21:00,0.65761,0.65773,0.6576,0.65773,52700000.0
2007-01-26 10:22:00,0.65768,0.65772,0.65766,0.6577,178700002.0
2007-01-26 10:23:00,0.65777,0.65786,0.65777,0.65783,79999998.0
2007-01-26 10:24:00,0.65785,0.65789,0.65778,0.65778,181699998.0
2007-01-26 10:25:00,0.65784,0.65799,0.65784,0.65799,72199998.0
2007-01-26 10:26:00,0.65799,0.65799,0.65794,0.65796,193000004.0
2007-01-26 10:27:00,0.65798,0.65802,0.65794,0.65798,100900002.0
2007-01-26 10:28:00,0.65794,0.65805,0.65794,0.65803,182299996.0
2007-01-26 10:29:00,0.65807,0.65813,0.658,0.65811,256300004.0
2007-01-26 10:30:00,0.65813,0.65814,0.6581,0.65814,147900002.0
2007-01-26 10:31:00,0.6581,0.65812,0.65802,0.65802,120699998.0
2007-01-26 10:32:00,0.65803,0.65807,0.658,0.65805,174100004.0
2007-01-26 10:33:00,0.65804,0.65804,0.65796,0.65797,119399997.0
2007-01-26 10:34:00,0.65792,0.65792,0.65778,0.65786,80999999.0
2007-01-26 10:35:00,0.6579,0.65796,0.65785,0.65796,152000005.0
2007-01-26 10:36:00,0.65792,0.65792,0.65777,0.65777,130999999.0
2007-01-26 10:37:00,0.65775,0.65777,0.65771,0.65777,309999994.0
2007-01-26 10:38:00,0.65773,0.65773,0.65762,0.65773,120500001.0
2007-01-26 10:39:00,0.6578,0.6578,0.65777,0.65778,115000000.0
2007-01-26 10:40:00,0.65777,0.65777,0.65773,0.65773,104000000.0
2007-01-26 10:41:00,0.65777,0.65779,0.65773,0.65775,213900000.0
2007-01-26 10:42:00,0.65777,0.65781,0.65775,0.65775,122899996.0
2007-01-26 10:43:00,0.65779,0.65779,0.6577,0.65772,166100004.0
2007-01-26 10:44:00,0.6577,0.6578,0.6577,0.6578,245700003.0
2007-01-26 10:45:00,0.65784,0.65798,0.65784,0.65798,221000004.0
2007-01-26 10:46:00,0.65789,0.65794,0.65789,0.65794,178100003.0
2007-01-26 10:47:00,0.65799,0.65804,0.65791,0.65802,78499998.0
2007-01-26 10:48:00,0.65798,0.65798,0.65796,0.65796,32700001.0
2007-01-26 10:49:00,0.65798,0.65805,0.65798,0.65805,93400002.0
2007-01-26 10:50:00,0.65802,0.65809,0.658,0.658,115900000.0
2007-01-26 10:51:00,0.65803,0.65808,0.65798,0.65798,150600003.0
2007-01-26 10:52:00,0.65799,0.65808,0.65799,0.65808,201999995.0
2007-01-26 10:53:00,0.65808,0.65811,0.65804,0.65806,106599999.0
2007-01-26 10:54:00,0.65812,0.65818,0.65807,0.65807,182499997.0
2007-01-26 10:55:00,0.6581,0.65819,0.65807,0.65819,92500000.0
2007-01-26 10:56:00,0.65815,0.65817,0.65806,0.65812,242399998.0
2007-01-26 10:57:00,0.65805,0.6581,0.65805,0.65807,190800001.0
2007-01-26 10:58:00,0.65803,0.65803,0.65795,0.65795,25500000.0
2007-01-26 10:59:00,0.65791,0.658,0.6579,0.65795,91600000.0
2007-01-26 11:00:00,0.65792,0.65799,0.65788,0.65793,289899999.0
2007-01-26 11:01:00,0.65793,0.65802,0.65791,0.658,109299999.0
2007-01-26 11:02:00,0.65796,0.65801,0.65796,0.65798,92399999.0
2007-01-26 11:03:00,0.65794,0.65794,0.65788,0.65794,88800001.0
2007-01-26 11:04:00,0.65797,0.65806,0.65795,0.65806,173399998.0
2007-01-26 11:05:00,0.65801,0.65801,0.65799,0.65799,56499998.0
2007-01-26 11:06:00,0.65801,0.65802,0.65792,0.65792,120599997.0
2007-01-26 11:07:00,0.6579,0.65791,0.65786,0.65786,92199998.0
2007-01-26 11:08:00,0.65792,0.65792,0.65783,0.65792,56000001.0
2007-01-26 11:09:00,0.65791,0.65803,0.65791,0.65799,246400006.0
2007-01-26 11:10:00,0.65809,0.65809,0.65796,0.65797,184499997.0
2007-01-26 11:11:00,0.65805,0.65812,0.65801,0.65812,125299998.0
2007-01-26 11:12:00,0.65824,0.65834,0.65824,0.6583,59900001.0
2007-01-26 11:13:00,0.65832,0.65843,0.6583,0.65843,121899998.0
2007-01-26 11:14:00,0.65845,0.65845,0.65828,0.65832,215400001.0
2007-01-26 11:15:00,0.65839,0.65841,0.65837,0.65837,73700000.0
2007-01-26 11:16:00,0.65833,0.65833,0.65825,0.6583,158099996.0
2007-01-26 11:17:00,0.65828,0.65828,0.65819,0.65823,218299995.0
2007-01-26 11:18:00,0.65825,0.65832,0.65824,0.65832,194199997.0
2007-01-26 11:19:00,0.65831,0.65834,0.6582,0.6583,228099994.0
2007-01-26 11:20:00,0.6583,0.65836,0.6583,0.6583,95899999.0
2007-01-26 11:21:00,0.65835,0.65835,0.65827,0.65833,179899999.0
2007-01-26 11:22:00,0.65833,0.65833,0.65827,0.6583,146400004.0
2007-01-26 11:23:00,0.65837,0.65843,0.65835,0.65842,102599998.0
2007-01-26 11:24:00,0.65844,0.65845,0.65838,0.65843,49800000.0
2007-01-26 11:25:00,0.65838,0.65841,0.65832,0.65838,169300001.0
2007-01-26 11:26:00,0.65835,0.65839,0.65835,0.65836,58799999.0
2007-01-26 11:27:00,0.65832,0.65833,0.65832,0.65833,130900000.0
2007-01-26 11:28:00,0.65828,0.65839,0.65828,0.65836,274800004.0
2007-01-26 11:29:00,0.65838,0.65838,0.65832,0.65832,67500000.0
2007-01-26 11:30:00,0.65839,0.65845,0.65839,0.65845,141300004.0
2007-01-26 11:31:00,0.65845,0.65852,0.65838,0.65838,211400001.0
2007-01-26 11:32:00,0.65844,0.65844,0.65835,0.65841,92400000.0
2007-01-26 11:33:00,0.65842,0.65847,0.6584,0.65842,252999993.0
2007-01-26 11:34:00,0.65842,0.65842,0.65832,0.65837,98400003.0
2007-01-26 11:35:00,0.6584,0.65851,0.6584,0.65841,137299999.0
2007-01-26 11:36:00,0.65841,0.65846,0.65839,0.65843,131700000.0
2007-01-26 11:37:00,0.65844,0.65848,0.65841,0.65845,137899998.0
2007-01-26 11:38:00,0.65843,0.65843,0.65837,0.65843,233899998.0
2007-01-26 11:39:00,0.65841,0.65841,0.65834,0.65839,165099994.0
2007-01-26 11:40:00,0.65844,0.65844,0.6584,0.65841,51800000.0
2007-01-26 11:41:00,0.65836,0.65841,0.65832,0.65838,102900001.0
2007-01-26 11:42:00,0.65838,0.6584,0.65832,0.65836,182099998.0
2007-01-26 11:43:00,0.65837,0.65845,0.65835,0.65845,79099999.0
2007-01-26 11:44:00,0.65844,0.65846,0.65837,0.65844,259699998.0
2007-01-26 11:45:00,0.65838,0.65845,0.65835,0.65835,255399998.0
2007-01-26 11:46:00,0.65837,0.65853,0.65837,0.65846,151400002.0
2007-01-26 11:47:00,0.65854,0.65862,0.6585,0.6586,67600000.0
2007-01-26 11:48:00,0.6585,0.6585,0.65842,0.65848,71299998.0
2007-01-26 11:49:00,0.65846,0.65853,0.65844,0.65853,92600000.0
2007-01-26 11:50:00,0.65843,0.65844,0.65837,0.6584,129700001.0
2007-01-26 11:51:00,0.65842,0.65847,0.6584,0.6584,217799999.0
2007-01-26 11:52:00,0.65842,0.6585,0.65842,0.6585,241800003.0
2007-01-26 11:53:00,0.65847,0.65853,0.65846,0.6585,89300000.0
2007-01-26 11:54:00,0.6584,0.65847,0.65836,0.65836,187000000.0
2007-01-26 11:55:00,0.65842,0.65843,0.65835,0.65839,249700007.0
2007-01-26 11:56:00,0.65838,0.65843,0.65838,0.65843,116300001.0
2007-01-26 11:57:00,0.65846,0.65846,0.65839,0.65842,215800002.0
2007-01-26 11:58:00,0.65837,0.65839,0.6583,0.65835,103600001.0
2007-01-26 11:59:00,0.6584,0.65842,0.65833,0.6584,169600001.0
2007-01-26 12:00:00,0.65834,0.65837,0.65827,0.65827,201499999.0
2007-01-26 12:01:00,0.65826,0.65826,0.65814,0.65815,148300000.0
2007-01-26 12:02:00,0.65826,0.65832,0.65822,0.65832,126599998.0
2007-01-26 12:03:00,0.65835,0.65841,0.65833,0.6584,31800001.0
2007-01-26 12:04:00,0.65837,0.65837,0.65828,0.65828,9300000.0
2007-01-26 12:05:00,0.65827,0.65834,0.65827,0.65833,202099998.0
2007-01-26 12:06:00,0.65833,0.6584,0.65833,0.65836,121300002.0
2007-01-26 12:07:00,0.65834,0.65834,0.65824,0.65825,62600002.0
2007-01-26 12:08:00,0.65833,0.65837,0.65828,0.65837,225199999.0
2007-01-26 12:09:00,0.65836,0.65836,0.65827,0.65827,192400001.0
2007-01-26 12:10:00,0.65826,0.65826,0.65821,0.65824,53399999.0
2007-01-26 12:11:00,0.65822,0.65831,0.65822,0.6583,125399999.0
2007-01-26 12:12:00,0.65828,0.65828,0.65817,0.65817,150800000.0
2007-01-26 12:13:00,0.65821,0.65822,0.65821,0.65821,142800002.0
2007-01-26 12:14:00,0.65823,0.65825,0.6582,0.65824,84800001.0
2007-01-26 12:15:00,0.65821,0.65821,0.65812,0.65812,33500000.0
2007-01-26 12:16:00,0.65816,0.65824,0.65816,0.65819,143700003.0
2007-01-26 12:17:00,0.65825,0.65833,0.65823,0.65833,163599998.0
2007-01-26 12:18:00,0.65837,0.65838,0.65829,0.65829,83699998.0
2007-01-26 12:19:00,0.65832,0.65838,0.65832,0.65836,80699999.0
2007-01-26 12:20:00,0.65843,0.65843,0.65836,0.65843,88200002.0
2007-01-26 12:21:00,0.65844,0.65848,0.65842,0.65842,243199998.0
2007-01-26 12:22:00,0.65843,0.65844,0.65841,0.65844,63200000.0
2007-01-26 12:23:00,0.65842,0.65848,0.65838,0.65848,200500000.0
2007-01-26 12:24:00,0.65844,0.65848,0.65842,0.65848,115499997.0
2007-01-26 12:25:00,0.65848,0.65848,0.65845,0.65846,40600001.0
2007-01-26 12:26:00,0.65838,0.65841,0.65838,0.65841,107699999.0
2007-01-26 12:27:00,0.65843,0.65848,0.65841,0.65842,193800001.0
2007-01-26 12:28:00,0.6584,0.65841,0.65834,0.65834,187300002.0
2007-01-26 12:29:00,0.65834,0.65842,0.65831,0.65835,111799998.0
2007-01-26 12:30:00,0.6583,0.6583,0.65824,0.65826,74599999.0
2007-01-26 12:31:00,0.65827,0.65827,0.65819,0.65822,184300005.0
2007-01-26 12:32:00,0.65821,0.65823,0.6582,0.6582,142500001.0
2007-01-26 12:33:00,0.65818,0.6582,0.65808,0.65808,86100000.0
2007-01-26 12:34:00,0.65807,0.6581,0.65807,0.6581,20700000.0
2007-01-26 12:35:00,0.65809,0.65812,0.65808,0.65812,39099999.0
2007-01-26 12:36:00,0.65807,0.65812,0.65806,0.6581,102200001.0
2007-01-26 12:37:00,0.65812,0.65812,0.65804,0.6581,149300002.0
2007-01-26 12:38:00,0.6581,0.65817,0.6581,0.65812,99500001.0
2007-01-26 12:39:00,0.65819,0.65827,0.65813,0.65827,162999997.0
2007-01-26 12:40:00,0.65822,0.65825,0.6582,0.65823,101600000.0
2007-01-26 12:41:00,0.65828,0.65832,0.65828,0.65832,37299998.0
2007-01-26 12:42:00,0.6584,0.65847,0.65835,0.65838,146100002.0
2007-01-26 12:43:00,0.65834,0.65844,0.65834,0.65844,172899998.0
2007-01-26 12:44:00,0.65845,0.65852,0.65841,0.6585,98200002.0
2007-01-26 12:45:00,0.65852,0.65854,0.65847,0.65847,12600000.0
2007-01-26 12:46:00,0.65848,0.6585,0.65838,0.65845,273599997.0
2007-01-26 12:47:00,0.65842,0.65847,0.6584,0.65844,206799999.0
2007-01-26 12:48:00,0.65835,0.65839,0.65835,0.65839,59500001.0
2007-01-26 12:49:00,0.65837,0.65839,0.6583,0.6583,130600004.0
2007-01-26 12:50:00,0.65833,0.65837,0.65825,0.65825,302199998.0
2007-01-26 12:51:00,0.65826,0.65833,0.65822,0.65822,189699999.0
2007-01-26 12:52:00,0.65823,0.6583,0.65823,0.65825,99100002.0
2007-01-26 12:53:00,0.65834,0.65841,0.65826,0.65841,37400000.0
2007-01-26 12:54:00,0.65838,0.65838,0.65831,0.65835,119600001.0
2007-01-26 12:55:00,0.65837,0.65837,0.65825,0.65827,169800000.0
2007-01-26 12:56:00,0.65828,0.65832,0.65819,0.65822,197399998.0
2007-01-26 12:57:00,0.65826,0.65828,0.65824,0.65824,54100002.0
2007-01-26 12:58:00,0.65822,0.65825,0.6582,0.6582,79400001.0
2007-01-26 12:59:00,0.65818,0.65825,0.65815,0.6582,198600003.0
2007-01-26 13:00:00,0.65822,0.65822,0.65816,0.6582,151900001.0
2007-01-26 13:01:00,0.65827,0.65828,0.65822,0.65822,110099998.0
2007-01-26 13:02:00,0.65823,0.65832,0.65821,0.65821,284900000.0
2007-01-26 13:03:00,0.65815,0.65823,0.65814,0.65823,213800001.0
2007-01-26 13:04:00,0.65817,0.65824,0.65816,0.65824,252800004.0
2007-01-26 13:05:00,0.65823,0.65823,0.65819,0.65819,52099999.0
2007-01-26 13:06:00,0.65817,0.65823,0.65815,0.65822,177299999.0
2007-01-26 13:07:00,0.65821,0.65821,0.65806,0.6581,91100002.0
2007-01-26 13:08:00,0.65815,0.65823,0.65815,0.65823,77499999.0
2007-01-26 13:09:00,0.65816,0.65824,0.65812,0.65822,221000002.0
2007-01-26 13:10:00,0.65815,0.6582,0.65811,0.6582,126499998.0
2007-01-26 13:11:00,0.65812,0.65816,0.65809,0.65813,165000001.0
2007-01-26 13:12:00,0.65822,0.65823,0.65822,0.65823,39899998.0
2007-01-26 13:13:00,0.65821,0.65826,0.65817,0.65822,107700001.0
2007-01-26 13:14:00,0.65821,0.65827,0.65821,0.65825,107099999.0
2007-01-26 13:15:00,0.65818,0.65823,0.65814,0.65822,85100000.0
2007-01-26 13:16:00,0.6582,0.65821,0.65814,0.65821,253100001.0
2007-01-26 13:17:00,0.65827,0.65827,0.65816,0.6582,261699998.0
2007-01-26 13:18:00,0.65817,0.65825,0.65817,0.65821,75800001.0
2007-01-26 13:19:00,0.65819,0.65823,0.65819,0.65823,48299998.0
2007-01-26 13:20:00,0.65825,0.65836,0.65825,0.65827,145200000.0
2007-01-26 13:21:00,0.65825,0.65836,0.65825,0.65831,124099999.0
2007-01-26 13:22:00,0.65827,0.65831,0.65821,0.65821,186900006.0
2007-01-26 13:23:00,0.65821,0.65827,0.65821,0.65825,127200002.0
2007-01-26 13:24:00,0.65825,0.65831,0.65825,0.6583,115499999.0
2007-01-26 13:25:00,0.6583,0.65835,0.65828,0.6583,125400002.0
2007-01-26 13:26:00,0.65831,0.65836,0.65823,0.65836,109299999.0
2007-01-26 13:27:00,0.65831,0.65834,0.65823,0.65833,175399997.0
2007-01-26 13:28:00,0.65829,0.65835,0.65829,0.65835,83499998.0
2007-01-26 13:29:00,0.65837,0.65839,0.65833,0.65837,144699995.0
2007-01-26 13:30:00,0.65845,0.65847,0.65834,0.65835,162699999.0
2007-01-26 13:31:00,0.65834,0.65838,0.65832,0.65833,101599998.0
2007-01-26 13:32:00,0.65833,0.65833,0.65824,0.65825,51000001.0
2007-01-26 13:33:00,0.65828,0.65831,0.65825,0.65825,72099999.0
2007-01-26 13:34:00,0.65833,0.65833,0.65824,0.65827,164799999.0
2007-01-26 13:35:00,0.65828,0.65831,0.65826,0.65826,146700001.0
2007-01-26 13:36:00,0.65831,0.65831,0.65822,0.65827,220300004.0
2007-01-26 13:37:00,0.65824,0.65831,0.65822,0.65825,216600003.0
2007-01-26 13:38:00,0.65815,0.65815,0.65809,0.65809,12800000.0
2007-01-26 13:39:00,0.65804,0.6581,0.65804,0.65807,149100002.0
2007-01-26 13:40:00,0.65814,0.65814,0.65805,0.65805,121899999.0
2007-01-26 13:41:00,0.65799,0.658,0.65799,0.65799,62200001.0
2007-01-26 13:42:00,0.65806,0.65806,0.65785,0.65797,109099999.0
2007-01-26 13:43:00,0.65792,0.65802,0.65791,0.65792,152600001.0
2007-01-26 13:44:00,0.65794,0.65795,0.6579,0.65793,84600000.0
2007-01-26 13:45:00,0.65795,0.65803,0.6579,0.65792,126300001.0
2007-01-26 13:46:00,0.65789,0.65789,0.65779,0.65782,155700000.0
2007-01-26 13:47:00,0.65782,0.65791,0.65781,0.65789,288300001.0
2007-01-26 13:48:00,0.65787,0.65787,0.65769,0.65769,73100002.0
2007-01-26 13:49:00,0.65771,0.65771,0.65762,0.65767,126400001.0
2007-01-26 13:50:00,0.65765,0.65769,0.6576,0.65765,194200000.0
2007-01-26 13:51:00,0.65762,0.65772,0.65757,0.65772,170800001.0
2007-01-26 13:52:00,0.6577,0.65772,0.65767,0.65768,243299996.0
2007-01-26 13:53:00,0.65775,0.65777,0.65769,0.65775,205799999.0
2007-01-26 13:54:00,0.65773,0.65774,0.65764,0.65771,282899996.0
2007-01-26 13:55:00,0.65768,0.65777,0.65768,0.6577,183699999.0
2007-01-26 13:56:00,0.65769,0.65776,0.65766,0.65773,140399998.0
2007-01-26 13:57:00,0.65776,0.6578,0.65772,0.65772,57799999.0
2007-01-26 13:58:00,0.65775,0.65783,0.65775,0.65783,47800000.0
2007-01-26 13:59:00,0.65778,0.65778,0.65768,0.65769,56600001.0
2007-01-26 14:00:00,0.65765,0.65771,0.65759,0.65768,168600001.0
2007-01-26 14:01:00,0.65768,0.65775,0.65768,0.65775,169099999.0
2007-01-26 14:02:00,0.65782,0.65785,0.65778,0.65778,103999999.0
2007-01-26 14:03:00,0.65777,0.65786,0.65777,0.65785,145099999.0
2007-01-26 14:04:00,0.65792,0.65792,0.65781,0.65788,65300002.0
2007-01-26 14:05:00,0.65781,0.65784,0.6578,0.6578,138600003.0
2007-01-26 14:06:00,0.6579,0.65805,0.65789,0.65805,187000001.0
2007-01-26 14:07:00,0.65805,0.65816,0.65804,0.65813,276499996.0
2007-01-26 14:08:00,0.65821,0.65822,0.65818,0.65821,187399998.0
2007-01-26 14:09:00,0.65824,0.65824,0.65817,0.65823,208000000.0
2007-01-26 14:10:00,0.65823,0.65823,0.65814,0.65823,109300001.0
2007-01-26 14:11:00,0.65822,0.65824,0.65816,0.65824,113200002.0
2007-01-26 14:12:00,0.65823,0.65823,0.65818,0.65821,88500001.0
2007-01-26 14:13:00,0.65825,0.65826,0.65819,0.65825,204900002.0
2007-01-26 14:14:00,0.65818,0.65822,0.65816,0.65821,214399998.0
2007-01-26 14:15:00,0.65825,0.6583,0.65825,0.6583,16100000.0
2007-01-26 14:16:00,0.65833,0.65833,0.65831,0.65832,90099999.0
2007-01-26 14:17:00,0.6583,0.6583,0.65825,0.65828,43800000.0
2007-01-26 14:18:00,0.65827,0.65832,0.65816,0.65824,58600001.0
2007-01-26 14:19:00,0.65818,0.65819,0.65818,0.65819,5500000.0
2007-01-26 14:20:00,0.65817,0.65824,0.65816,0.65821,163099998.0
2007-01-26 14:21:00,0.65822,0.65827,0.65821,0.65821,150699998.0
2007-01-26 14:22:00,0.65824,0.6583,0.65818,0.65818,115099999.0
2007-01-26 14:23:00,0.65822,0.65825,0.65822,0.65825,170200002.0
2007-01-26 14:24:00,0.65823,0.65823,0.6581,0.65812,144100002.0
2007-01-26 14:25:00,0.65813,0.65813,0.65804,0.65804,129299998.0
2007-01-26 14:26:00,0.65804,0.65806,0.65802,0.65802,178700002.0
2007-01-26 14:27:00,0.65802,0.65802,0.65795,0.65798,88299999.0
2007-01-26 14:28:00,0.65798,0.65801,0.65795,0.65796,214299998.0
2007-01-26 14:29:00,0.65798,0.65798,0.65797,0.65797,23099999.0
2007-01-26 14:30:00,0.65791,0.658,0.65791,0.65795,95200003.0
2007-01-26 14:31:00,0.65794,0.658,0.6579,0.65792,122600002.0
2007-01-26 14:32:00,0.65792,0.65797,0.65788,0.6579,115900001.0
2007-01-26 14:33:00,0.65791,0.65797,0.6579,0.6579,88900001.0
2007-01-26 14:34:00,0.65796,0.65796,0.65787,0.65793,64100000.0
2007-01-26 14:35:00,0.65797,0.65801,0.65795,0.65795,106800001.0
2007-01-26 14:36:00,0.65795,0.658,0.65787,0.658,142300002.0
2007-01-26 14:37:00,0.65801,0.65801,0.65797,0.65799,72900001.0
2007-01-26 14:38:00,0.65801,0.65801,0.65787,0.65799,155099999.0
2007-01-26 14:39:00,0.65802,0.65805,0.658,0.65802,159900001.0
2007-01-26 14:40:00,0.65803,0.65805,0.658,0.65803,113500003.0
2007-01-26 14:41:00,0.65805,0.65805,0.65802,0.65803,263000002.0
2007-01-26 14:42:00,0.65801,0.65801,0.65795,0.65795,53499998.0
2007-01-26 14:43:00,0.65794,0.65794,0.65785,0.65787,139000001.0
2007-01-26 14:44:00,0.65796,0.65801,0.65795,0.65801,111900003.0
2007-01-26 14:45:00,0.65804,0.65804,0.65798,0.65798,88000002.0
2007-01-26 14:46:00,0.65803,0.65805,0.658,0.65805,150800000.0
2007-01-26 14:47:00,0.658,0.658,0.65792,0.65792,48799999.0
2007-01-26 14:48:00,0.65795,0.65802,0.65795,0.65797,121400003.0
2007-01-26 14:49:00,0.65798,0.65802,0.65795,0.65802,163700001.0
2007-01-26 14:50:00,0.65808,0.65815,0.65808,0.65815,65300001.0
2007-01-26 14:51:00,0.65811,0.65812,0.65807,0.65807,123699999.0
2007-01-26 14:52:00,0.65801,0.65805,0.65801,0.65805,124200002.0
2007-01-26 14:53:00,0.65805,0.65805,0.65799,0.65805,101599999.0
2007-01-26 14:54:00,0.65805,0.65806,0.65795,0.65795,168400001.0
2007-01-26 14:55:00,0.65805,0.65806,0.65802,0.65803,163800000.0
2007-01-26 14:56:00,0.65803,0.65805,0.65796,0.65798,144499997.0
2007-01-26 14:57:00,0.65805,0.65818,0.65805,0.65818,118199998.0
2007-01-26 14:58:00,0.6582,0.65824,0.6582,0.65824,125199997.0
2007-01-26 14:59:00,0.6582,0.65824,0.65816,0.65824,177400002.0
2007-01-26 15:00:00,0.65822,0.65822,0.6582,0.65821,93200001.0
2007-01-26 15:01:00,0.65823,0.65826,0.65819,0.65826,95600003.0
2007-01-26 15:02:00,0.65826,0.65828,0.65823,0.65823,161199998.0
2007-01-26 15:03:00,0.65821,0.65823,0.65815,0.65819,167600002.0
2007-01-26 15:04:00,0.65816,0.65816,0.65804,0.65815,233000002.0
2007-01-26 15:05:00,0.65813,0.65817,0.65807,0.65813,172000000.0
2007-01-26 15:06:00,0.65814,0.6582,0.65814,0.65817,115699999.0
2007-01-26 15:07:00,0.65819,0.6582,0.65816,0.6582,118200001.0
2007-01-26 15:08:00,0.65816,0.65816,0.65807,0.65807,251599999.0
2007-01-26 15:09:00,0.6581,0.65816,0.6581,0.6581,91099998.0
2007-01-26 15:10:00,0.65811,0.65812,0.65802,0.65802,89100001.0
2007-01-26 15:11:00,0.65808,0.65814,0.65808,0.65814,105300003.0
2007-01-26 15:12:00,0.65812,0.65813,0.65804,0.65813,125400000.0
2007-01-26 15:13:00,0.65812,0.65821,0.65808,0.65817,159300000.0
2007-01-26 15:14:00,0.65818,0.65827,0.65818,0.65822,38300001.0
2007-01-26 15:15:00,0.65819,0.65819,0.65811,0.65815,97400002.0
2007-01-26 15:16:00,0.65813,0.65817,0.65811,0.65812,152599999.0
2007-01-26 15:17:00,0.65814,0.65814,0.65807,0.6581,113499999.0
2007-01-26 15:18:00,0.65803,0.65813,0.65801,0.65813,82599999.0
2007-01-26 15:19:00,0.6581,0.65814,0.6581,0.65812,214500003.0
2007-01-26 15:20:00,0.65815,0.65822,0.65813,0.65817,220900002.0
2007-01-26 15:21:00,0.65819,0.65821,0.65815,0.65821,83600001.0
2007-01-26 15:22:00,0.65823,0.65823,0.65822,0.65822,49500001.0
2007-01-26 15:23:00,0.65814,0.65823,0.65814,0.65823,87500000.0
2007-01-26 15:24:00,0.65822,0.65825,0.6582,0.65825,130600004.0
2007-01-26 15:25:00,0.65825,0.6583,0.65825,0.65825,91300001.0
2007-01-26 15:26:00,0.65835,0.6584,0.65828,0.65832,138899999.0
2007-01-26 15:27:00,0.6583,0.65837,0.6583,0.65836,20700000.0
2007-01-26 15:28:00,0.65837,0.65837,0.6583,0.65835,160600002.0
2007-01-26 15:29:00,0.65835,0.65835,0.65825,0.65833,71700000.0
2007-01-26 15:30:00,0.65836,0.65844,0.65799,0.65842,210100000.0
2007-01-26 15:31:00,0.6586,0.65863,0.65857,0.65857,146599999.0
2007-01-26 15:32:00,0.65854,0.65865,0.65853,0.65863,229500000.0
2007-01-26 15:33:00,0.65859,0.65862,0.6585,0.65855,98200000.0
2007-01-26 15:34:00,0.65854,0.65854,0.65841,0.65841,51100001.0
2007-01-26 15:35:00,0.65847,0.65847,0.65838,0.6584,47900000.0
2007-01-26 15:36:00,0.65836,0.65842,0.65836,0.6584,255700001.0
2007-01-26 15:37:00,0.65844,0.65844,0.65824,0.65824,229200007.0
2007-01-26 15:38:00,0.65829,0.65835,0.65824,0.65833,194199998.0
2007-01-26 15:39:00,0.65837,0.65841,0.65837,0.65841,21500000.0
2007-01-26 15:40:00,0.65841,0.65842,0.65831,0.65831,38000000.0
2007-01-26 15:41:00,0.65828,0.65839,0.65828,0.65836,148899999.0
2007-01-26 15:42:00,0.65839,0.6585,0.65835,0.6585,123500002.0
2007-01-26 15:43:00,0.65843,0.65843,0.65831,0.6584,99299999.0
2007-01-26 15:44:00,0.65848,0.65848,0.65839,0.65843,299599999.0
2007-01-26 15:45:00,0.65842,0.65842,0.6584,0.6584,22000000.0
2007-01-26 15:46:00,0.65839,0.65843,0.65832,0.65832,150299999.0
2007-01-26 15:47:00,0.65837,0.65837,0.65831,0.65831,142099999.0
2007-01-26 15:48:00,0.65831,0.65833,0.65828,0.65831,159800001.0
2007-01-26 15:49:00,0.65834,0.6584,0.65832,0.65835,153000000.0
2007-01-26 15:50:00,0.65837,0.65846,0.65837,0.6584,116600000.0
2007-01-26 15:51:00,0.65835,0.65844,0.6583,0.6583,139300001.0
2007-01-26 15:52:00,0.65837,0.65852,0.65837,0.65847,129999999.0
2007-01-26 15:53:00,0.65845,0.6586,0.65845,0.6586,53900000.0
2007-01-26 15:54:00,0.65863,0.65869,0.65856,0.65867,71900001.0
2007-01-26 15:55:00,0.65876,0.65876,0.65872,0.65873,185400002.0
2007-01-26 15:56:00,0.65874,0.65878,0.65869,0.65873,150499996.0
2007-01-26 15:57:00,0.65877,0.65877,0.65871,0.65875,163699999.0
2007-01-26 15:58:00,0.65873,0.65873,0.65869,0.65869,16000000.0
2007-01-26 15:59:00,0.65865,0.65872,0.65863,0.65865,311600000.0
2007-01-26 16:00:00,0.6586,0.65861,0.65848,0.65853,194599999.0
2007-01-26 16:01:00,0.6585,0.65851,0.65848,0.65849,126899999.0
2007-01-26 16:02:00,0.65851,0.65853,0.65851,0.65853,85699999.0
2007-01-26 16:03:00,0.65854,0.65858,0.65854,0.65855,105200001.0
2007-01-26 16:04:00,0.6586,0.6586,0.65847,0.65858,207799998.0
2007-01-26 16:05:00,0.65856,0.65864,0.65854,0.65857,190599995.0
2007-01-26 16:06:00,0.65856,0.65859,0.65853,0.65858,118200002.0
2007-01-26 16:07:00,0.65854,0.65857,0.6585,0.6585,196499996.0
2007-01-26 16:08:00,0.65853,0.65853,0.65848,0.65853,132800001.0
2007-01-26 16:09:00,0.65853,0.65856,0.65848,0.65855,88700001.0
2007-01-26 16:10:00,0.65851,0.65851,0.65846,0.6585,134100000.0
2007-01-26 16:11:00,0.65846,0.65851,0.65842,0.65846,41500001.0
2007-01-26 16:12:00,0.65839,0.65842,0.65838,0.65842,88800002.0
2007-01-26 16:13:00,0.65839,0.65843,0.65835,0.65843,119999997.0
2007-01-26 16:14:00,0.65843,0.65848,0.65836,0.65845,180299998.0
2007-01-26 16:15:00,0.65847,0.65848,0.65847,0.65848,39299999.0
2007-01-26 16:16:00,0.65846,0.65847,0.65846,0.65847,33500000.0
2007-01-26 16:17:00,0.65839,0.65846,0.65839,0.65846,16000000.0
2007-01-26 16:18:00,0.65849,0.65849,0.65843,0.65844,33100000.0
2007-01-26 16:19:00,0.65846,0.65846,0.65837,0.65843,164400000.0
2007-01-26 16:20:00,0.65838,0.65839,0.65836,0.65839,108400003.0
2007-01-26 16:21:00,0.6584,0.65843,0.65834,0.65843,149800000.0
2007-01-26 16:22:00,0.65838,0.65839,0.65832,0.65839,98799999.0
2007-01-26 16:23:00,0.65846,0.6585,0.65843,0.6585,96899999.0
2007-01-26 16:24:00,0.65847,0.65852,0.65845,0.65847,281100003.0
2007-01-26 16:25:00,0.65847,0.65853,0.65845,0.65853,93099999.0
2007-01-26 16:26:00,0.65848,0.65848,0.65839,0.65839,135700001.0
2007-01-26 16:27:00,0.65847,0.65856,0.65847,0.65855,185300001.0
2007-01-26 16:28:00,0.65853,0.65854,0.65848,0.65848,80500001.0
2007-01-26 16:29:00,0.65834,0.65849,0.65834,0.65845,182399999.0
2007-01-26 16:30:00,0.65841,0.65846,0.65841,0.65846,102500002.0
2007-01-26 16:31:00,0.65846,0.65849,0.65846,0.65848,152199998.0
2007-01-26 16:32:00,0.65849,0.65853,0.65846,0.65851,92799999.0
2007-01-26 16:33:00,0.65848,0.65854,0.65843,0.65851,104699999.0
2007-01-26 16:34:00,0.65857,0.65858,0.6585,0.65855,152799995.0
2007-01-26 16:35:00,0.65857,0.65857,0.65848,0.65849,33900000.0
2007-01-26 16:36:00,0.65847,0.65859,0.65847,0.65853,70399998.0
2007-01-26 16:37:00,0.6585,0.65851,0.65847,0.65847,62600002.0
2007-01-26 16:38:00,0.65853,0.65853,0.65847,0.65847,313300000.0
2007-01-26 16:39:00,0.65845,0.65853,0.65843,0.65853,150500000.0
2007-01-26 16:40:00,0.65842,0.65846,0.65842,0.65846,118100004.0
2007-01-26 16:41:00,0.65845,0.65849,0.6584,0.65849,54800000.0
2007-01-26 16:42:00,0.65845,0.65849,0.65841,0.65849,96700002.0
2007-01-26 16:43:00,0.65845,0.65849,0.65842,0.65842,139500002.0
2007-01-26 16:44:00,0.65836,0.65844,0.65836,0.65836,142899997.0
2007-01-26 16:45:00,0.65839,0.65844,0.65838,0.65844,166599998.0
2007-01-26 16:46:00,0.65841,0.65846,0.6584,0.65842,355600002.0
2007-01-26 16:47:00,0.65837,0.6584,0.65836,0.6584,76599999.0
2007-01-26 16:48:00,0.65846,0.65849,0.65837,0.65837,179999998.0
2007-01-26 16:49:00,0.65841,0.65845,0.6584,0.65842,157800004.0
2007-01-26 16:50:00,0.65845,0.65847,0.65842,0.65842,122300002.0
2007-01-26 16:51:00,0.65841,0.65847,0.65841,0.65843,54600001.0
2007-01-26 16:52:00,0.65845,0.65851,0.65844,0.65844,170900001.0
2007-01-26 16:53:00,0.65846,0.65847,0.6584,0.65845,73500001.0
2007-01-26 16:54:00,0.65841,0.65841,0.65837,0.65838,89400002.0
2007-01-26 16:55:00,0.65846,0.65848,0.65841,0.65843,82399998.0
2007-01-26 16:56:00,0.65843,0.6585,0.65843,0.65847,68700001.0
2007-01-26 16:57:00,0.65847,0.65857,0.65841,0.65857,206000000.0
2007-01-26 16:58:00,0.65858,0.65858,0.65853,0.65856,129899999.0
2007-01-26 16:59:00,0.65859,0.6586,0.65848,0.65848,78200000.0
2007-01-26 17:00:00,0.6584,0.6584,0.6583,0.6583,79100001.0
2007-01-26 17:01:00,0.65836,0.65851,0.65836,0.6585,196400006.0
2007-01-26 17:02:00,0.6585,0.65868,0.6585,0.65868,119299999.0
2007-01-26 17:03:00,0.65865,0.65867,0.65856,0.65862,174200002.0
2007-01-26 17:04:00,0.65871,0.65876,0.65864,0.65871,310200006.0
2007-01-26 17:05:00,0.6587,0.65875,0.65868,0.65875,164899999.0
2007-01-26 17:06:00,0.65868,0.65873,0.65868,0.65868,183800002.0
2007-01-26 17:07:00,0.65863,0.65873,0.65863,0.65873,258199993.0
2007-01-26 17:08:00,0.6587,0.65876,0.65868,0.65875,152399998.0
2007-01-26 17:09:00,0.65882,0.65885,0.65875,0.65875,62100001.0
2007-01-26 17:10:00,0.6588,0.65881,0.65872,0.65881,99800000.0
2007-01-26 17:11:00,0.65878,0.65878,0.65872,0.65872,81800001.0
2007-01-26 17:12:00,0.65874,0.65876,0.65874,0.65876,38399999.0
2007-01-26 17:13:00,0.6588,0.65885,0.65872,0.65874,139599998.0
2007-01-26 17:14:00,0.65877,0.65882,0.65873,0.65879,260999999.0
2007-01-26 17:15:00,0.65882,0.65882,0.65873,0.65873,151099999.0
2007-01-26 17:16:00,0.65881,0.65882,0.65874,0.65877,195599996.0
2007-01-26 17:17:00,0.65875,0.65882,0.65874,0.65874,112500001.0
2007-01-26 17:18:00,0.65873,0.65878,0.65873,0.65878,57800000.0
2007-01-26 17:19:00,0.65878,0.65878,0.65868,0.65872,126299999.0
2007-01-26 17:20:00,0.6588,0.6588,0.65876,0.65876,101400000.0
2007-01-26 17:21:00,0.6588,0.65883,0.65874,0.65878,182700001.0
2007-01-26 17:22:00,0.65884,0.65887,0.65874,0.65878,122199998.0
2007-01-26 17:23:00,0.65877,0.65882,0.65871,0.65871,149299996.0
2007-01-26 17:24:00,0.65875,0.65878,0.6587,0.65873,238600006.0
2007-01-26 17:25:00,0.6587,0.65877,0.6587,0.65876,45499999.0
2007-01-26 17:26:00,0.6588,0.6588,0.65872,0.65876,225800000.0
2007-01-26 17:27:00,0.65874,0.65881,0.65874,0.65875,197999995.0
2007-01-26 17:28:00,0.65881,0.65881,0.65876,0.6588,186499998.0
2007-01-26 17:29:00,0.65879,0.6588,0.6587,0.6588,193300003.0
2007-01-26 17:30:00,0.65877,0.65886,0.65877,0.65882,98599998.0
2007-01-26 17:31:00,0.65885,0.6589,0.65884,0.65884,114700002.0
2007-01-26 17:32:00,0.65887,0.65898,0.65886,0.65895,193099999.0
2007-01-26 17:33:00,0.65899,0.65899,0.65888,0.65895,218100001.0
2007-01-26 17:34:00,0.65889,0.659,0.65889,0.659,136900002.0
2007-01-26 17:35:00,0.65903,0.65914,0.65903,0.65914,148699999.0
2007-01-26 17:36:00,0.65915,0.65918,0.65912,0.65916,120100002.0
2007-01-26 17:37:00,0.65919,0.65923,0.65914,0.65914,175800000.0
2007-01-26 17:38:00,0.6592,0.65934,0.65917,0.65926,149500002.0
2007-01-26 17:39:00,0.65934,0.65934,0.65931,0.65934,69400001.0
2007-01-26 17:40:00,0.65927,0.65933,0.65927,0.65933,186600003.0
2007-01-26 17:41:00,0.65929,0.65932,0.65918,0.65925,142899999.0
2007-01-26 17:42:00,0.65918,0.65923,0.65912,0.65915,69100001.0
2007-01-26 17:43:00,0.65922,0.65922,0.65909,0.65912,92599999.0
2007-01-26 17:44:00,0.65915,0.65925,0.65915,0.65924,121700001.0
2007-01-26 17:45:00,0.65923,0.65923,0.65914,0.65918,152799999.0
2007-01-26 17:46:00,0.65919,0.6592,0.65918,0.65919,151299999.0
2007-01-26 17:47:00,0.65922,0.65926,0.65921,0.65921,213200004.0
2007-01-26 17:48:00,0.65918,0.65918,0.65911,0.65915,101599999.0
2007-01-26 17:49:00,0.65916,0.65918,0.65916,0.65916,85300000.0
2007-01-26 17:50:00,0.65912,0.65915,0.65912,0.65914,20700000.0
2007-01-26 17:51:00,0.65914,0.65918,0.65914,0.65918,58299999.0
2007-01-26 17:52:00,0.65916,0.65916,0.65915,0.65915,45400000.0
2007-01-26 17:53:00,0.65913,0.65918,0.65909,0.65912,163700002.0
2007-01-26 17:54:00,0.65917,0.65922,0.65917,0.65921,133899999.0
2007-01-26 17:55:00,0.65913,0.65922,0.65911,0.65917,242299998.0
2007-01-26 17:56:00,0.65912,0.65912,0.65899,0.65903,142500001.0
2007-01-26 17:57:00,0.659,0.659,0.65892,0.65892,156800002.0
2007-01-26 17:58:00,0.65892,0.65895,0.65889,0.65889,130199996.0
2007-01-26 17:59:00,0.65885,0.65885,0.65848,0.6585,82400002.0
2007-01-26 18:00:00,0.65851,0.6587,0.65846,0.6587,97499999.0
2007-01-26 18:01:00,0.65876,0.65876,0.65863,0.65863,1176800011.0
2007-01-26 18:02:00,0.6587,0.65878,0.65867,0.6587,1485800000.0
2007-01-26 18:03:00,0.6587,0.65877,0.65867,0.65875,1827099994.0
2007-01-26 18:04:00,0.65869,0.6588,0.65869,0.65878,782300004.0
2007-01-26 18:05:00,0.65874,0.6588,0.65871,0.65873,1187599999.0
2007-01-26 18:06:00,0.65871,0.65872,0.65863,0.65865,1643200005.0
2007-01-26 18:08:00,0.6586,0.6586,0.6586,0.6586,969999999.0
2007-01-26 18:09:00,0.65868,0.65877,0.65868,0.65873,969999999.0
2007-01-26 18:10:00,0.65873,0.65873,0.6586,0.6586,891600011.0
2007-01-26 18:11:00,0.65863,0.65873,0.65859,0.65873,1262999998.0
2007-01-26 18:12:00,0.6587,0.6587,0.65859,0.65863,1087899992.0
2007-01-26 18:13:00,0.65862,0.65871,0.65862,0.65868,1036899994.0
2007-01-26 18:14:00,0.65869,0.65869,0.6586,0.65865,1496199996.0
2007-01-26 18:15:00,0.65865,0.65865,0.65855,0.65857,2000099995.0
2007-01-26 18:16:00,0.65859,0.65861,0.65851,0.65855,953800003.0
2007-01-26 18:17:00,0.65853,0.65861,0.65851,0.6586,709699994.0
2007-01-26 18:18:00,0.65863,0.65865,0.65858,0.65862,768800007.0
2007-01-26 18:19:00,0.65855,0.65861,0.65845,0.65853,875000005.0
2007-01-26 18:20:00,0.65852,0.65861,0.65852,0.65854,579700003.0
2007-01-26 18:21:00,0.65853,0.65855,0.65845,0.65845,772700010.0
2007-01-26 18:22:00,0.65851,0.65855,0.65846,0.65846,1079700005.0
2007-01-26 18:23:00,0.65839,0.6584,0.65826,0.65838,1310500010.0
2007-01-26 18:24:00,0.6583,0.65838,0.6583,0.65832,1057299995.0
2007-01-26 18:25:00,0.65833,0.65845,0.65833,0.65837,937799995.0
2007-01-26 18:26:00,0.65842,0.65853,0.65841,0.65853,1156300007.0
2007-01-26 18:27:00,0.65856,0.65858,0.65849,0.65853,538699997.0
2007-01-26 18:28:00,0.65852,0.65857,0.65847,0.65857,674299993.0
2007-01-26 18:29:00,0.65855,0.65858,0.65847,0.65858,901199995.0
2007-01-26 18:30:00,0.65858,0.65862,0.65851,0.65862,847699995.0
2007-01-26 18:31:00,0.6586,0.65862,0.65851,0.65853,599999995.0
2007-01-26 18:32:00,0.65855,0.65859,0.65846,0.6585,715300004.0
2007-01-26 18:33:00,0.65853,0.65858,0.65847,0.65858,1132699992.0
2007-01-26 18:34:00,0.65859,0.65859,0.65852,0.65857,1124999990.0
2007-01-26 18:35:00,0.65859,0.65859,0.6585,0.6585,653500000.0
2007-01-26 18:36:00,0.65845,0.65853,0.65844,0.65846,241200000.0
2007-01-26 18:37:00,0.65848,0.65853,0.65842,0.65853,509100002.0
2007-01-26 18:38:00,0.65852,0.65852,0.65847,0.65847,266599999.0
2007-01-26 18:39:00,0.65849,0.65849,0.65839,0.65843,404499994.0
2007-01-26 18:40:00,0.65845,0.65847,0.65837,0.65837,340100001.0
2007-01-26 18:41:00,0.65839,0.65852,0.65839,0.65842,680999997.0
2007-01-26 18:42:00,0.65848,0.65855,0.65839,0.65842,436999998.0
2007-01-26 18:43:00,0.65841,0.65846,0.65839,0.65846,368500003.0
2007-01-26 18:44:00,0.65848,0.65851,0.65841,0.65843,669500011.0
2007-01-26 18:45:00,0.65841,0.65846,0.65836,0.65836,311599999.0
2007-01-26 18:46:00,0.65844,0.65844,0.65839,0.65844,221299998.0
2007-01-26 18:47:00,0.65849,0.65853,0.65845,0.65847,245100000.0
2007-01-26 18:48:00,0.65843,0.65852,0.6584,0.6585,350300008.0
2007-01-26 18:49:00,0.65846,0.65863,0.65846,0.65859,210700004.0
2007-01-26 18:50:00,0.65859,0.65863,0.65859,0.65863,106999999.0
2007-01-26 18:51:00,0.65866,0.65866,0.65854,0.65863,286899999.0
2007-01-26 18:52:00,0.65865,0.65865,0.65857,0.6586,338899996.0
2007-01-26 18:53:00,0.6586,0.65864,0.6585,0.65851,625100000.0
2007-01-26 18:54:00,0.65863,0.65867,0.65858,0.65865,262500006.0
2007-01-26 18:55:00,0.65861,0.65862,0.65853,0.65854,717900003.0
2007-01-26 18:56:00,0.65854,0.65866,0.65854,0.65861,343699998.0
2007-01-26 18:57:00,0.65864,0.65867,0.65858,0.65858,372300000.0
2007-01-26 18:58:00,0.65855,0.65865,0.65855,0.65862,1058399989.0
2007-01-26 18:59:00,0.65859,0.65863,0.65855,0.65856,741000003.0
2007-01-26 19:00:00,0.65856,0.65864,0.65854,0.65864,501199997.0
2007-01-26 19:01:00,0.65865,0.65865,0.65861,0.65861,71100000.0
2007-01-26 19:02:00,0.65864,0.65864,0.65857,0.65864,562799999.0
2007-01-26 19:03:00,0.65863,0.65867,0.6586,0.65862,505000002.0
2007-01-26 19:04:00,0.65865,0.65866,0.6586,0.6586,445000000.0
2007-01-26 19:05:00,0.65858,0.65867,0.65856,0.65862,355900004.0
2007-01-26 19:06:00,0.65857,0.65865,0.65857,0.65862,757399996.0
2007-01-26 19:07:00,0.65869,0.65875,0.65864,0.65864,309599999.0
2007-01-26 19:08:00,0.65873,0.65882,0.65869,0.6587,825299999.0
2007-01-26 19:09:00,0.6587,0.65878,0.6587,0.6587,514899999.0
2007-01-26 19:10:00,0.6587,0.65878,0.65869,0.65875,421400002.0
2007-01-26 19:11:00,0.65872,0.65886,0.65872,0.65886,204300003.0
2007-01-26 19:12:00,0.65886,0.65893,0.65884,0.65884,165999998.0
2007-01-26 19:13:00,0.6588,0.65887,0.65879,0.65883,246299999.0
2007-01-26 19:14:00,0.6588,0.65885,0.65877,0.65883,248700002.0
2007-01-26 19:15:00,0.65883,0.65888,0.65877,0.65882,526599993.0
2007-01-26 19:16:00,0.65884,0.65884,0.6588,0.6588,57900001.0
2007-01-26 19:17:00,0.6588,0.65884,0.6588,0.65884,288199996.0
2007-01-26 19:18:00,0.6588,0.65887,0.65877,0.65887,299100000.0
2007-01-26 19:19:00,0.65876,0.65884,0.65875,0.6588,369700001.0
2007-01-26 19:20:00,0.6588,0.65883,0.65871,0.6588,277600001.0
2007-01-26 19:21:00,0.65885,0.65901,0.65885,0.65893,192599999.0
2007-01-26 19:22:00,0.65889,0.65892,0.65882,0.6589,194400001.0
2007-01-26 19:23:00,0.65889,0.65905,0.65889,0.659,458300002.0
2007-01-26 19:24:00,0.65901,0.65902,0.65893,0.65898,224200000.0
2007-01-26 19:25:00,0.659,0.659,0.65892,0.65892,122799999.0
2007-01-26 19:26:00,0.65892,0.65897,0.65888,0.65888,569000003.0
2007-01-26 19:27:00,0.65888,0.65894,0.65887,0.65894,922800006.0
2007-01-26 19:28:00,0.65889,0.65889,0.65873,0.6588,334300002.0
2007-01-26 19:29:00,0.65878,0.65886,0.65876,0.65882,505299998.0
2007-01-26 19:30:00,0.65872,0.65873,0.65867,0.65872,838899998.0
2007-01-26 19:31:00,0.65872,0.65877,0.65868,0.65871,577300003.0
2007-01-26 19:32:00,0.65877,0.65878,0.65873,0.65877,397900000.0
2007-01-26 19:33:00,0.65872,0.65875,0.65868,0.65873,290699999.0
2007-01-26 19:34:00,0.65873,0.65876,0.65871,0.65875,482600004.0
2007-01-26 19:35:00,0.65873,0.65874,0.65866,0.65866,665600003.0
2007-01-26 19:36:00,0.65874,0.65874,0.65856,0.65871,586100000.0
2007-01-26 19:37:00,0.65873,0.65873,0.65862,0.65862,229500002.0
2007-01-26 19:38:00,0.65863,0.65863,0.65857,0.65862,235299996.0
2007-01-26 19:39:00,0.65857,0.65862,0.65851,0.65856,769100004.0
2007-01-26 19:40:00,0.65853,0.65864,0.65852,0.65852,643699999.0
2007-01-26 19:41:00,0.65858,0.65866,0.65855,0.65855,759999993.0
2007-01-26 19:42:00,0.65855,0.65859,0.65853,0.65855,337000002.0
2007-01-26 19:43:00,0.65854,0.65854,0.6585,0.6585,106800001.0
2007-01-26 19:44:00,0.65851,0.65856,0.65848,0.65848,464700002.0
2007-01-26 19:45:00,0.65858,0.6586,0.65853,0.65857,264200002.0
2007-01-26 19:46:00,0.65858,0.6586,0.65856,0.6586,58999999.0
2007-01-26 19:47:00,0.65858,0.65861,0.65855,0.65861,170800003.0
2007-01-26 19:48:00,0.65866,0.65866,0.6586,0.6586,144300001.0
2007-01-26 19:49:00,0.65857,0.65863,0.65855,0.65863,201299999.0
2007-01-26 19:50:00,0.6586,0.65865,0.65859,0.65865,349599998.0
2007-01-26 19:51:00,0.65867,0.65873,0.65867,0.65867,475399997.0
2007-01-26 19:52:00,0.65872,0.65872,0.65867,0.65867,228400003.0
2007-01-26 19:53:00,0.65865,0.65866,0.65861,0.65861,160700000.0
2007-01-26 19:54:00,0.6586,0.65865,0.65856,0.65865,72600000.0
2007-01-26 19:55:00,0.65868,0.65868,0.65865,0.65865,122599999.0
2007-01-26 19:56:00,0.65867,0.65867,0.65862,0.65865,61300001.0
2007-01-26 19:57:00,0.65863,0.6587,0.65861,0.65863,562299999.0
2007-01-26 19:58:00,0.65868,0.65872,0.65862,0.65867,331200002.0
2007-01-26 19:59:00,0.65867,0.65876,0.65865,0.65872,495599994.0
2007-01-26 20:00:00,0.6588,0.65884,0.65878,0.65878,177400004.0
2007-01-26 20:01:00,0.65879,0.6589,0.65879,0.65887,333299996.0
2007-01-26 20:02:00,0.65888,0.65889,0.65882,0.65882,133499999.0
2007-01-26 20:03:00,0.65885,0.65885,0.65879,0.6588,156600004.0
2007-01-26 20:04:00,0.65882,0.65887,0.65882,0.65885,184399998.0
2007-01-26 20:05:00,0.65885,0.6589,0.65885,0.6589,270200001.0
2007-01-26 20:06:00,0.65887,0.65887,0.65885,0.65885,159699997.0
2007-01-26 20:07:00,0.65883,0.65888,0.65883,0.65885,104099998.0
2007-01-26 20:08:00,0.65885,0.65895,0.65885,0.6589,608200002.0
2007-01-26 20:09:00,0.65888,0.65892,0.65882,0.65892,175799997.0
2007-01-26 20:10:00,0.65891,0.65898,0.6589,0.65898,235699999.0
2007-01-26 20:11:00,0.65898,0.65906,0.65897,0.659,187700000.0
2007-01-26 20:12:00,0.659,0.65908,0.65895,0.65905,896000004.0
2007-01-26 20:13:00,0.65902,0.65902,0.6589,0.65901,368100000.0
2007-01-26 20:14:00,0.65903,0.65904,0.65898,0.65903,340999997.0
2007-01-26 20:15:00,0.65905,0.65905,0.659,0.65902,838799996.0
2007-01-26 20:16:00,0.65902,0.65903,0.659,0.65903,524600001.0
2007-01-26 20:17:00,0.65902,0.65902,0.65897,0.65898,87100000.0
2007-01-26 20:18:00,0.659,0.65902,0.65894,0.65894,424999996.0
2007-01-26 20:19:00,0.65902,0.65902,0.65895,0.65895,565499999.0
2007-01-26 20:20:00,0.65898,0.65902,0.65896,0.65901,519900003.0
2007-01-26 20:21:00,0.65904,0.65909,0.65899,0.65907,133699998.0
2007-01-26 20:22:00,0.65906,0.65906,0.65898,0.65905,89400000.0
2007-01-26 20:23:00,0.65911,0.65917,0.65911,0.65915,482800002.0
2007-01-26 20:24:00,0.65909,0.65915,0.65907,0.6591,278600000.0
2007-01-26 20:25:00,0.6591,0.65916,0.65908,0.65908,369700004.0
2007-01-26 20:26:00,0.65913,0.65916,0.65909,0.65914,959099998.0
2007-01-26 20:27:00,0.65913,0.65919,0.65911,0.65911,421799997.0
2007-01-26 20:28:00,0.65915,0.65919,0.65912,0.65912,497400004.0
2007-01-26 20:29:00,0.65914,0.6592,0.6591,0.65912,599199997.0
2007-01-26 20:30:00,0.65913,0.65919,0.6591,0.65915,1596299989.0
2007-01-26 20:31:00,0.65914,0.65917,0.65905,0.65909,911800005.0
2007-01-26 20:32:00,0.65913,0.65919,0.65909,0.65911,1429099992.0
2007-01-26 20:33:00,0.65911,0.65916,0.65911,0.65913,328000005.0
2007-01-26 20:34:00,0.65911,0.65914,0.65908,0.65908,285400001.0
2007-01-26 20:35:00,0.65908,0.65908,0.65895,0.65905,358099995.0
2007-01-26 20:36:00,0.65904,0.65904,0.65895,0.65901,205999996.0
2007-01-26 20:37:00,0.65903,0.65909,0.659,0.65907,651799996.0
2007-01-26 20:38:00,0.65905,0.6591,0.659,0.659,761500001.0
2007-01-26 20:39:00,0.65902,0.65906,0.65901,0.65903,437800002.0
2007-01-26 20:40:00,0.65905,0.6591,0.65903,0.6591,385800005.0
2007-01-26 20:41:00,0.6591,0.65912,0.65905,0.65906,291200000.0
2007-01-26 20:42:00,0.65907,0.65909,0.65906,0.65906,88699998.0
2007-01-26 20:43:00,0.65909,0.6591,0.65902,0.65906,439500008.0
2007-01-26 20:44:00,0.65907,0.65913,0.65897,0.65898,1011799992.0
2007-01-26 20:45:00,0.65902,0.65904,0.65897,0.65898,353499997.0
2007-01-26 20:46:00,0.65903,0.65905,0.659,0.65902,129500002.0
2007-01-26 20:47:00,0.65899,0.659,0.65885,0.65885,611500000.0
2007-01-26 20:48:00,0.6588,0.65888,0.65873,0.6588,773400000.0
2007-01-26 20:49:00,0.65882,0.65885,0.6588,0.65885,186900000.0
2007-01-26 20:50:00,0.65885,0.65885,0.65878,0.65883,1395499995.0
2007-01-26 20:51:00,0.65882,0.65883,0.65877,0.65877,290500002.0
2007-01-26 20:52:00,0.65881,0.65887,0.65879,0.65882,772099999.0
2007-01-26 20:53:00,0.65885,0.65888,0.6588,0.65885,762299997.0
2007-01-26 20:54:00,0.65885,0.65885,0.65877,0.65885,860399996.0
2007-01-26 20:55:00,0.65885,0.6589,0.65879,0.65883,484600001.0
2007-01-26 20:56:00,0.65885,0.6589,0.65878,0.6588,965800008.0
2007-01-26 20:57:00,0.65877,0.65882,0.65877,0.6588,1145399999.0
2007-01-26 20:58:00,0.6588,0.65888,0.6588,0.65885,756899998.0
2007-01-26 20:59:00,0.65885,0.65888,0.6588,0.6588,1261100017.0
2007-01-26 21:00:00,0.65881,0.65884,0.65874,0.65883,1466300002.0
2007-01-26 21:01:00,0.65885,0.65893,0.65878,0.65893,1241400001.0
2007-01-26 21:02:00,0.65895,0.65895,0.6589,0.65892,459500002.0
2007-01-26 21:03:00,0.65892,0.65897,0.65887,0.65892,701700000.0
2007-01-26 21:04:00,0.65892,0.65897,0.65892,0.65892,536499993.0
2007-01-26 21:05:00,0.65889,0.65894,0.65887,0.65889,603400000.0
2007-01-26 21:06:00,0.65888,0.65892,0.65885,0.65892,571199998.0
2007-01-26 21:07:00,0.65892,0.65895,0.6589,0.6589,289100001.0
2007-01-26 21:08:00,0.6589,0.65893,0.65888,0.65888,75100000.0
2007-01-26 21:09:00,0.65893,0.65893,0.65887,0.6589,398399997.0
2007-01-26 21:10:00,0.65889,0.65889,0.65883,0.65888,109100000.0
2007-01-26 21:11:00,0.65893,0.65893,0.65888,0.6589,312199995.0
2007-01-26 21:12:00,0.65885,0.65885,0.65883,0.65884,144600004.0
2007-01-26 21:13:00,0.65887,0.65894,0.65884,0.65884,441500003.0
2007-01-26 21:14:00,0.65884,0.65884,0.65877,0.65878,669300000.0
2007-01-26 21:15:00,0.65878,0.65884,0.65877,0.65884,410000001.0
2007-01-26 21:16:00,0.65883,0.65887,0.6588,0.65887,334500000.0
2007-01-26 21:17:00,0.65888,0.65888,0.65883,0.65888,330500006.0
2007-01-26 21:18:00,0.65885,0.65888,0.65882,0.65885,86900001.0
2007-01-26 21:19:00,0.65882,0.65882,0.65875,0.65875,413900002.0
2007-01-26 21:20:00,0.65881,0.65885,0.65879,0.65882,910199998.0
2007-01-26 21:21:00,0.65882,0.65882,0.65875,0.65875,267900001.0
2007-01-26 21:22:00,0.6588,0.65887,0.65879,0.65887,801699999.0
2007-01-26 21:23:00,0.65887,0.65888,0.65879,0.65884,99100000.0
2007-01-26 21:24:00,0.65882,0.65884,0.6588,0.6588,222599999.0
2007-01-26 21:25:00,0.6588,0.65885,0.65875,0.65878,224199999.0
2007-01-26 21:26:00,0.65875,0.65882,0.65875,0.65878,28700000.0
2007-01-26 21:27:00,0.6588,0.65885,0.6588,0.65885,113300001.0
2007-01-26 21:28:00,0.65885,0.65886,0.65877,0.65878,356499999.0
2007-01-26 21:29:00,0.65879,0.65882,0.65879,0.65882,146199996.0
2007-01-26 21:30:00,0.6588,0.65881,0.65877,0.65881,97999998.0
2007-01-26 21:31:00,0.65879,0.65882,0.65877,0.65882,187900000.0
2007-01-26 21:32:00,0.65883,0.65886,0.65881,0.65885,587300004.0
2007-01-26 21:33:00,0.65884,0.65893,0.6588,0.6588,543000003.0
2007-01-26 21:34:00,0.65879,0.65891,0.65879,0.65883,600700002.0
2007-01-26 21:35:00,0.65887,0.65892,0.65884,0.65892,293800000.0
2007-01-26 21:36:00,0.6589,0.6589,0.65878,0.65878,54500001.0
2007-01-26 21:37:00,0.65885,0.65885,0.6588,0.6588,258800004.0
2007-01-26 21:38:00,0.65887,0.65889,0.65884,0.65889,175499995.0
2007-01-26 21:39:00,0.65887,0.65895,0.65887,0.65895,191799996.0
2007-01-26 21:40:00,0.65894,0.659,0.65894,0.65894,231300002.0
2007-01-26 21:41:00,0.65893,0.659,0.65893,0.659,72700002.0
2007-01-26 21:42:00,0.65895,0.65899,0.65894,0.65895,201300004.0
2007-01-26 21:43:00,0.65892,0.65903,0.65892,0.65895,277900002.0
2007-01-26 21:44:00,0.65893,0.65899,0.65893,0.65895,520099994.0
2007-01-26 21:45:00,0.65896,0.65897,0.6589,0.6589,103900002.0
2007-01-26 21:46:00,0.65892,0.65893,0.65883,0.65893,356100002.0
2007-01-26 21:47:00,0.65893,0.65894,0.65887,0.65894,216799995.0
2007-01-26 21:48:00,0.65894,0.65897,0.6589,0.65892,210500001.0
2007-01-26 21:49:00,0.65894,0.65906,0.65894,0.65905,145400000.0
2007-01-26 21:50:00,0.65907,0.65913,0.65907,0.65913,157400001.0
2007-01-26 21:51:00,0.65909,0.65909,0.65901,0.65902,291799999.0
2007-01-26 21:52:00,0.65902,0.65912,0.65902,0.65905,153900001.0
2007-01-26 21:53:00,0.65909,0.65909,0.65902,0.65902,97800001.0
2007-01-26 21:54:00,0.65902,0.65909,0.65901,0.65907,368899998.0
2007-01-26 21:55:00,0.65903,0.65915,0.65903,0.6591,141200001.0
2007-01-26 21:56:00,0.6591,0.6591,0.65902,0.65908,115699998.0
2007-01-26 21:57:00,0.65911,0.65912,0.65902,0.6591,447900000.0
2007-01-26 21:58:00,0.65911,0.65911,0.659,0.659,129100002.0
2007-01-26 21:59:00,0.6589,0.65901,0.65885,0.65901,405800008.0
2007-01-26 22:00:00,0.65899,0.65899,0.65888,0.65888,206400000.0
2007-01-26 22:01:00,0.65892,0.659,0.65892,0.65895,262199997.0
2007-01-26 22:02:00,0.65895,0.65898,0.6589,0.6589,541000000.0
2007-01-26 22:03:00,0.6589,0.65897,0.6589,0.65897,382800004.0
2007-01-26 22:04:00,0.65893,0.65899,0.6589,0.65894,319200002.0
2007-01-26 22:05:00,0.6589,0.65897,0.6589,0.65897,174900003.0
2007-01-26 22:06:00,0.65899,0.65899,0.65892,0.65892,218599998.0
2007-01-26 22:07:00,0.65885,0.65898,0.65885,0.65898,114400001.0
2007-01-26 22:08:00,0.65896,0.65897,0.6589,0.6589,284299998.0
2007-01-26 22:09:00,0.65893,0.65902,0.65893,0.65897,122999999.0
2007-01-26 22:10:00,0.65895,0.65903,0.65895,0.65898,139700002.0
2007-01-26 22:11:00,0.65899,0.65899,0.65894,0.65897,45700000.0
2007-01-26 22:12:00,0.65898,0.65902,0.65896,0.65902,376500007.0
2007-01-26 22:13:00,0.659,0.659,0.65895,0.65898,91000000.0
2007-01-26 22:14:00,0.65895,0.65908,0.65895,0.65905,234800004.0
2007-01-26 22:15:00,0.65902,0.65904,0.65893,0.65897,608200004.0
2007-01-26 22:16:00,0.65897,0.65897,0.65888,0.65895,617599998.0
2007-01-26 22:17:00,0.65902,0.65904,0.65896,0.65896,71099998.0
2007-01-26 22:18:00,0.65892,0.65897,0.65886,0.65886,151800001.0
2007-01-26 22:19:00,0.65892,0.65896,0.65889,0.65889,113700000.0
2007-01-26 22:20:00,0.65888,0.65892,0.65887,0.65892,74700003.0
2007-01-26 22:21:00,0.6589,0.6589,0.65881,0.65881,323500001.0
2007-01-26 22:22:00,0.65884,0.65891,0.65884,0.65889,403799997.0
2007-01-26 22:23:00,0.65888,0.65891,0.6588,0.65889,658499994.0
2007-01-26 22:24:00,0.65893,0.65894,0.65889,0.65889,247399998.0
2007-01-26 22:25:00,0.65884,0.65889,0.65881,0.65889,304800000.0
2007-01-26 22:26:00,0.65887,0.6589,0.65879,0.6589,395299999.0
2007-01-26 22:27:00,0.65891,0.65891,0.6589,0.65891,74400000.0
2007-01-26 22:28:00,0.65889,0.65889,0.6588,0.6588,130400000.0
2007-01-26 22:29:00,0.65888,0.65895,0.65887,0.6589,282799999.0
2007-01-26 22:30:00,0.65893,0.65895,0.65892,0.65892,110200001.0
2007-01-26 22:31:00,0.65893,0.65893,0.6589,0.6589,135299998.0
2007-01-26 22:32:00,0.65893,0.65893,0.6589,0.6589,351800004.0
2007-01-26 22:33:00,0.6589,0.65893,0.65887,0.65893,133100000.0
2007-01-26 22:34:00,0.65891,0.65891,0.65882,0.65888,276100004.0
2007-01-26 22:35:00,0.6589,0.6589,0.65884,0.6589,190500001.0
2007-01-26 22:36:00,0.6589,0.65895,0.6589,0.65895,74299999.0
2007-01-26 22:37:00,0.65895,0.65895,0.6589,0.6589,295899999.0
2007-01-26 22:38:00,0.65891,0.65893,0.65888,0.6589,147500003.0
2007-01-26 22:39:00,0.65892,0.65893,0.6589,0.65892,359399996.0
2007-01-26 22:40:00,0.65889,0.65891,0.65883,0.65889,472599998.0
2007-01-26 22:41:00,0.6589,0.65895,0.6589,0.65895,203499996.0
2007-01-26 22:42:00,0.65887,0.65892,0.65887,0.6589,251500000.0
2007-01-26 22:43:00,0.659,0.659,0.65895,0.659,117100002.0
2007-01-26 22:44:00,0.65895,0.65895,0.65892,0.65895,63900002.0
2007-01-26 22:45:00,0.65898,0.65898,0.65892,0.65895,211599998.0
2007-01-26 22:46:00,0.65891,0.65898,0.65891,0.65895,151799998.0
2007-01-26 22:47:00,0.65895,0.65895,0.65885,0.65885,147800001.0
2007-01-26 22:48:00,0.65886,0.65897,0.65886,0.65888,314500007.0
2007-01-26 22:49:00,0.65896,0.65896,0.65885,0.65885,134800003.0
2007-01-26 22:50:00,0.65893,0.65902,0.65893,0.65902,109400000.0
2007-01-26 22:51:00,0.6589,0.65896,0.6589,0.65893,28400001.0
2007-01-26 22:52:00,0.65894,0.65895,0.65894,0.65895,73200001.0
2007-01-26 22:53:00,0.65894,0.65901,0.6589,0.6589,184899997.0
2007-01-26 22:54:00,0.6589,0.65898,0.6589,0.65893,167900002.0
2007-01-26 22:55:00,0.65895,0.65901,0.65895,0.659,77500001.0
2007-01-26 22:56:00,0.65899,0.65899,0.65892,0.65893,47299999.0
2007-01-26 22:57:00,0.65894,0.65897,0.65892,0.65897,141600000.0
2007-01-26 22:58:00,0.65899,0.65905,0.65892,0.65899,389400004.0
2007-01-26 22:59:00,0.659,0.659,0.65888,0.65888,312200001.0
2007-01-26 23:00:00,0.65874,0.65909,0.65874,0.65903,123200001.0
2007-01-26 23:01:00,0.65902,0.65902,0.65902,0.65902,12700000.0
2007-01-26 23:02:00,0.65902,0.65911,0.65902,0.65907,64700001.0
2007-01-26 23:03:00,0.65912,0.65912,0.65906,0.65907,108200003.0
2007-01-26 23:04:00,0.65904,0.65912,0.65898,0.65902,194300004.0
2007-01-26 23:05:00,0.65902,0.65902,0.659,0.65902,48100001.0
2007-01-26 23:06:00,0.659,0.65906,0.659,0.65901,271799997.0
2007-01-26 23:07:00,0.65902,0.65904,0.65897,0.65899,164099994.0
2007-01-26 23:08:00,0.65895,0.65904,0.65895,0.65902,145100002.0
2007-01-26 23:09:00,0.65904,0.65904,0.65892,0.65896,236199999.0
2007-01-26 23:10:00,0.65895,0.659,0.65892,0.65897,126700002.0
2007-01-26 23:11:00,0.659,0.65905,0.65896,0.65902,155500001.0
2007-01-26 23:12:00,0.659,0.65903,0.65893,0.65903,98599998.0
2007-01-26 23:13:00,0.659,0.65901,0.6589,0.65895,256600002.0
2007-01-26 23:14:00,0.65886,0.65888,0.65879,0.65888,97600001.0
2007-01-26 23:15:00,0.65891,0.65895,0.65888,0.65894,91600001.0
2007-01-26 23:16:00,0.65889,0.65889,0.65884,0.65884,62099998.0
2007-01-26 23:17:00,0.65885,0.65896,0.65885,0.65896,180299999.0
2007-01-26 23:18:00,0.65891,0.65891,0.65884,0.65888,149400000.0
2007-01-26 23:19:00,0.65882,0.65889,0.65874,0.65889,84600001.0
2007-01-26 23:20:00,0.65892,0.65896,0.65892,0.65896,184999995.0
2007-01-26 23:21:00,0.6589,0.65893,0.65888,0.65888,172800002.0
2007-01-26 23:22:00,0.65892,0.65898,0.65892,0.65898,120600002.0
2007-01-26 23:23:00,0.65897,0.65901,0.65894,0.65894,245099999.0
2007-01-26 23:24:00,0.65892,0.65898,0.65892,0.65892,95199999.0
2007-01-26 23:25:00,0.6589,0.6589,0.65885,0.65887,95800001.0
2007-01-26 23:26:00,0.65886,0.65888,0.65882,0.65888,102100003.0
2007-01-26 23:27:00,0.65888,0.65888,0.65879,0.65885,102099998.0
2007-01-26 23:28:00,0.65894,0.65894,0.65894,0.65894,20500000.0
2007-01-26 23:29:00,0.65897,0.65905,0.65894,0.65899,92499999.0
2007-01-26 23:30:00,0.65902,0.65906,0.65897,0.65898,148599999.0
2007-01-26 23:31:00,0.65898,0.65898,0.65889,0.65895,116400001.0
2007-01-26 23:32:00,0.659,0.65902,0.65898,0.659,37600001.0
2007-01-26 23:33:00,0.65902,0.65902,0.65891,0.65895,127399997.0
2007-01-26 23:34:00,0.65897,0.65903,0.65894,0.65901,203999994.0
2007-01-26 23:35:00,0.65902,0.65903,0.65892,0.65903,220000001.0
2007-01-26 23:36:00,0.65903,0.65905,0.65903,0.65904,22400000.0
2007-01-26 23:37:00,0.65909,0.65914,0.659,0.659,98500002.0
2007-01-26 23:38:00,0.65902,0.65913,0.65902,0.65905,187799999.0
2007-01-26 23:39:00,0.65913,0.65916,0.65908,0.65915,180899997.0
2007-01-26 23:40:00,0.65915,0.65919,0.65912,0.65912,150300001.0
2007-01-26 23:41:00,0.65912,0.65913,0.65911,0.65913,122900000.0
2007-01-26 23:42:00,0.65918,0.65921,0.65912,0.65921,141699998.0
2007-01-26 23:43:00,0.65918,0.65918,0.65909,0.65912,130099999.0
2007-01-26 23:44:00,0.65911,0.65911,0.65904,0.65904,83199997.0
2007-01-26 23:45:00,0.65904,0.65913,0.65904,0.65913,53600003.0
2007-01-26 23:46:00,0.65911,0.65911,0.65901,0.65905,182500000.0
2007-01-26 23:47:00,0.65903,0.65909,0.65902,0.65902,179899999.0
2007-01-26 23:48:00,0.65905,0.65906,0.65899,0.65902,112700003.0
2007-01-26 23:49:00,0.65896,0.65901,0.65896,0.65901,153300001.0
2007-01-26 23:50:00,0.65897,0.65903,0.65894,0.65903,65400000.0
2007-01-26 23:51:00,0.65901,0.65907,0.65897,0.65907,161800000.0
2007-01-26 23:52:00,0.65902,0.65908,0.65902,0.65906,64600000.0
2007-01-26 23:53:00,0.65902,0.65909,0.65902,0.65902,215800003.0
2007-01-26 23:54:00,0.65905,0.65906,0.65897,0.659,103600002.0
2007-01-26 23:55:00,0.65905,0.65905,0.659,0.65905,167400001.0
2007-01-26 23:56:00,0.65898,0.65899,0.65892,0.65897,137199997.0
2007-01-26 23:57:00,0.65899,0.65899,0.65891,0.65899,149200001.0
2007-01-26 23:58:00,0.65908,0.65924,0.65883,0.65924,254599995.0
2007-01-26 23:59:00,0.65914,0.65918,0.65904,0.65905,108000003.0
2007-01-29 00:00:00,0.6588,0.65899,0.6588,0.65884,130299996.0
2007-01-29 00:01:00,0.65881,0.65889,0.6588,0.65889,134199998.0
2007-01-29 00:02:00,0.65895,0.65902,0.65884,0.65902,109900000.0
2007-01-29 00:03:00,0.659,0.659,0.65887,0.659,95600000.0
2007-01-29 00:04:00,0.6589,0.65898,0.65883,0.65898,87200001.0
2007-01-29 00:05:00,0.65895,0.65895,0.65881,0.65891,59200001.0
2007-01-29 00:06:00,0.659,0.659,0.65888,0.65895,214699992.0
2007-01-29 00:07:00,0.65892,0.65896,0.65883,0.65895,59000000.0
2007-01-29 00:08:00,0.65893,0.65903,0.65885,0.65894,259000000.0
2007-01-29 00:09:00,0.65898,0.65898,0.65882,0.65889,118900000.0
2007-01-29 00:10:00,0.6589,0.65902,0.65885,0.65894,125799998.0
2007-01-29 00:11:00,0.65889,0.659,0.65889,0.65896,147000001.0
2007-01-29 00:12:00,0.65907,0.65907,0.65881,0.659,312699999.0
2007-01-29 00:13:00,0.65897,0.65909,0.65897,0.65899,104400001.0
2007-01-29 00:14:00,0.65911,0.6593,0.65911,0.65923,119099998.0
2007-01-29 00:15:00,0.65906,0.65906,0.65897,0.65897,153500002.0
2007-01-29 00:16:00,0.65908,0.6591,0.65908,0.6591,186099996.0
2007-01-29 00:17:00,0.65913,0.65913,0.65908,0.65908,94499997.0
2007-01-29 00:18:00,0.65907,0.6591,0.65905,0.65906,145500001.0
2007-01-29 00:19:00,0.65908,0.65908,0.65907,0.65907,41700002.0
2007-01-29 00:20:00,0.65908,0.65914,0.65905,0.65908,133500000.0
2007-01-29 00:21:00,0.6591,0.65914,0.65904,0.65904,89200003.0
2007-01-29 00:22:00,0.65897,0.65906,0.65897,0.65906,65300001.0
2007-01-29 00:23:00,0.65901,0.65901,0.65891,0.65891,67100002.0
2007-01-29 00:24:00,0.65893,0.659,0.65893,0.659,193999997.0
2007-01-29 00:25:00,0.65899,0.65899,0.65889,0.65889,57600001.0
2007-01-29 00:26:00,0.65895,0.659,0.65895,0.659,144699998.0
2007-01-29 00:27:00,0.65901,0.65901,0.65888,0.65897,108600003.0
2007-01-29 00:28:00,0.65902,0.65904,0.659,0.65902,116299999.0
2007-01-29 00:29:00,0.65907,0.65909,0.659,0.659,193700001.0
2007-01-29 00:30:00,0.6591,0.65919,0.6591,0.65913,60700000.0
2007-01-29 00:31:00,0.6592,0.6592,0.6591,0.65915,205600000.0
2007-01-29 00:32:00,0.65915,0.65915,0.6591,0.65913,109099999.0
2007-01-29 00:33:00,0.65902,0.6591,0.65902,0.6591,176200001.0
2007-01-29 00:34:00,0.65904,0.65917,0.65903,0.65915,196800001.0
2007-01-29 00:35:00,0.65912,0.65912,0.659,0.65907,159700002.0
2007-01-29 00:36:00,0.65906,0.65912,0.659,0.65912,182700003.0
2007-01-29 00:37:00,0.65905,0.65915,0.65905,0.65911,230799999.0
2007-01-29 00:38:00,0.6591,0.6591,0.65901,0.65905,195599996.0
2007-01-29 00:39:00,0.65903,0.65907,0.6589,0.65895,143399999.0
2007-01-29 00:40:00,0.65897,0.65898,0.65892,0.65892,83300002.0
2007-01-29 00:41:00,0.65891,0.65898,0.6589,0.65895,287900001.0
2007-01-29 00:42:00,0.65897,0.65897,0.65889,0.65892,133399999.0
2007-01-29 00:43:00,0.6589,0.6589,0.65881,0.65888,170400000.0
2007-01-29 00:44:00,0.65895,0.65895,0.65882,0.65891,158900002.0
2007-01-29 00:45:00,0.65893,0.65893,0.6588,0.6588,39899999.0
2007-01-29 00:46:00,0.65877,0.65883,0.65876,0.65881,74800000.0
2007-01-29 00:47:00,0.65907,0.65911,0.65899,0.65899,60400000.0
2007-01-29 00:48:00,0.65885,0.65888,0.65862,0.65862,53300000.0
2007-01-29 00:49:00,0.65885,0.65885,0.65873,0.65875,61800002.0
2007-01-29 00:50:00,0.65881,0.65884,0.65879,0.65884,72500001.0
2007-01-29 00:51:00,0.65882,0.65887,0.65874,0.65887,92100001.0
2007-01-29 00:52:00,0.65882,0.65899,0.65873,0.65891,144199997.0
2007-01-29 00:53:00,0.65879,0.6588,0.65875,0.65875,137200001.0
2007-01-29 00:54:00,0.65874,0.659,0.65871,0.65878,118799998.0
2007-01-29 00:55:00,0.65877,0.65881,0.65874,0.65881,83700000.0
2007-01-29 00:56:00,0.6588,0.65885,0.65877,0.65882,173000002.0
2007-01-29 00:57:00,0.65882,0.65882,0.65877,0.65878,157700004.0
2007-01-29 00:58:00,0.65879,0.65883,0.65879,0.65883,68100000.0
2007-01-29 00:59:00,0.65882,0.65885,0.65882,0.65885,60600000.0
2007-01-29 01:00:00,0.65882,0.65885,0.65882,0.65885,16700000.0
2007-01-29 01:01:00,0.65886,0.65886,0.65876,0.65883,120500003.0
2007-01-29 01:02:00,0.65881,0.65881,0.65879,0.65879,31100001.0
2007-01-29 01:03:00,0.65877,0.65882,0.65875,0.65875,262799997.0
2007-01-29 01:04:00,0.65874,0.6588,0.65873,0.6588,215499999.0
2007-01-29 01:05:00,0.65876,0.65883,0.65873,0.65883,102600000.0
2007-01-29 01:06:00,0.65887,0.65891,0.65882,0.65883,113600000.0
2007-01-29 01:07:00,0.65882,0.65892,0.65882,0.65882,65800001.0
2007-01-29 01:08:00,0.65885,0.65892,0.65885,0.65885,107000000.0
2007-01-29 01:09:00,0.65885,0.65892,0.65879,0.65892,126000003.0
2007-01-29 01:10:00,0.65893,0.65893,0.65881,0.65883,205699996.0
2007-01-29 01:11:00,0.65886,0.65895,0.65886,0.65891,54300001.0
2007-01-29 01:12:00,0.65882,0.65886,0.65867,0.65886,139499999.0
2007-01-29 01:13:00,0.65887,0.65889,0.65883,0.65889,85000003.0
2007-01-29 01:14:00,0.6589,0.65892,0.65884,0.65887,80500000.0
2007-01-29 01:15:00,0.65886,0.65892,0.65886,0.65892,91000000.0
2007-01-29 01:16:00,0.65888,0.65888,0.65857,0.65862,185299998.0
2007-01-29 01:17:00,0.65893,0.65893,0.65888,0.65888,58900001.0
2007-01-29 01:18:00,0.65885,0.65892,0.65885,0.6589,67800000.0
2007-01-29 01:19:00,0.65892,0.65896,0.6589,0.65891,136699997.0
2007-01-29 01:20:00,0.65896,0.65904,0.65895,0.65904,115400001.0
2007-01-29 01:21:00,0.65901,0.65901,0.65897,0.65897,23300000.0
2007-01-29 01:22:00,0.65888,0.65897,0.65888,0.65895,134900001.0
2007-01-29 01:23:00,0.65889,0.65893,0.65884,0.65891,158000005.0
2007-01-29 01:24:00,0.65892,0.65896,0.65891,0.65894,137499997.0
2007-01-29 01:25:00,0.65893,0.65893,0.65893,0.65893,24000000.0
2007-01-29 01:26:00,0.65895,0.65895,0.6589,0.6589,127600000.0
2007-01-29 01:27:00,0.65892,0.65892,0.65884,0.65885,122099999.0
2007-01-29 01:28:00,0.65891,0.65891,0.65885,0.65887,92000000.0
2007-01-29 01:29:00,0.65888,0.65895,0.65884,0.65895,116900001.0
2007-01-29 01:30:00,0.65894,0.65894,0.65889,0.65894,219499995.0
2007-01-29 01:31:00,0.65892,0.65901,0.6589,0.65897,142799998.0
2007-01-29 01:32:00,0.65893,0.65895,0.65893,0.65895,72100003.0
2007-01-29 01:33:00,0.65888,0.65893,0.65888,0.6589,38300000.0
2007-01-29 01:34:00,0.65895,0.65895,0.65892,0.65892,68099999.0
2007-01-29 01:35:00,0.65895,0.65899,0.65888,0.65888,174900002.0
2007-01-29 01:36:00,0.65885,0.65893,0.65885,0.65885,162299999.0
2007-01-29 01:37:00,0.65895,0.65895,0.65892,0.65895,254799994.0
2007-01-29 01:38:00,0.65892,0.65899,0.65889,0.65896,89800000.0
2007-01-29 01:39:00,0.659,0.659,0.65894,0.65898,171200002.0
2007-01-29 01:40:00,0.65893,0.65896,0.65891,0.65892,221100003.0
2007-01-29 01:41:00,0.65892,0.65896,0.65888,0.65888,96900000.0
2007-01-29 01:42:00,0.65893,0.65901,0.65893,0.65897,61299999.0
2007-01-29 01:43:00,0.65906,0.65906,0.65902,0.65902,34500000.0
2007-01-29 01:44:00,0.65902,0.65906,0.65901,0.65906,144799994.0
2007-01-29 01:45:00,0.65907,0.65907,0.65897,0.65904,141699999.0
2007-01-29 01:46:00,0.65907,0.65911,0.65906,0.65906,68200000.0
2007-01-29 01:47:00,0.65909,0.6592,0.65909,0.65918,96500000.0
2007-01-29 01:48:00,0.65915,0.65918,0.65911,0.65912,117600000.0
2007-01-29 01:49:00,0.65906,0.65909,0.659,0.659,98200001.0
2007-01-29 01:50:00,0.659,0.65907,0.659,0.65904,129300003.0
2007-01-29 01:51:00,0.65906,0.65907,0.65897,0.65897,141000003.0
2007-01-29 01:52:00,0.65892,0.65898,0.65885,0.65895,110100000.0
2007-01-29 01:53:00,0.6589,0.6589,0.65878,0.65878,161699999.0
2007-01-29 01:54:00,0.65872,0.65874,0.6586,0.65871,148899999.0
2007-01-29 01:55:00,0.65874,0.65881,0.65874,0.65881,132999998.0
2007-01-29 01:56:00,0.65877,0.65882,0.65875,0.65875,103099998.0
2007-01-29 01:57:00,0.65873,0.65883,0.65873,0.65883,107300001.0
2007-01-29 01:58:00,0.65881,0.65881,0.6588,0.65881,118300000.0
2007-01-29 01:59:00,0.65881,0.65882,0.65873,0.65873,283400005.0
2007-01-29 02:00:00,0.6587,0.65875,0.65868,0.65868,196900004.0
2007-01-29 02:01:00,0.65875,0.65879,0.65872,0.65879,144200000.0
2007-01-29 02:02:00,0.65879,0.65885,0.65877,0.65883,195500005.0
2007-01-29 02:03:00,0.65881,0.65886,0.65878,0.65885,87000003.0
2007-01-29 02:04:00,0.65887,0.65887,0.65874,0.65885,144900004.0
2007-01-29 02:05:00,0.65883,0.65886,0.65874,0.65885,160599997.0
2007-01-29 02:06:00,0.6588,0.65881,0.6587,0.6587,234399998.0
2007-01-29 02:07:00,0.65875,0.65879,0.65869,0.65869,210899999.0
2007-01-29 02:08:00,0.65871,0.65883,0.65871,0.65879,110400001.0
2007-01-29 02:09:00,0.65883,0.65883,0.65871,0.65873,130799995.0
2007-01-29 02:10:00,0.65876,0.65887,0.65876,0.65882,160900004.0
2007-01-29 02:11:00,0.6588,0.65887,0.6588,0.65887,226500004.0
2007-01-29 02:12:00,0.6589,0.65905,0.6589,0.65904,58400000.0
2007-01-29 02:13:00,0.659,0.65911,0.65895,0.65907,192300000.0
2007-01-29 02:14:00,0.65897,0.6591,0.65897,0.6591,85399998.0
2007-01-29 02:15:00,0.6591,0.65914,0.65905,0.6591,74199999.0
2007-01-29 02:16:00,0.65905,0.65909,0.65901,0.65901,177100002.0
2007-01-29 02:17:00,0.65899,0.65904,0.65897,0.65902,153899996.0
2007-01-29 02:18:00,0.65901,0.65901,0.65895,0.65895,189200004.0
2007-01-29 02:19:00,0.65902,0.65902,0.65895,0.659,100500001.0
2007-01-29 02:20:00,0.65895,0.659,0.65895,0.659,128200000.0
2007-01-29 02:21:00,0.659,0.659,0.65891,0.65898,120699999.0
2007-01-29 02:22:00,0.65897,0.65905,0.65897,0.65905,89400002.0
2007-01-29 02:23:00,0.65904,0.65904,0.65898,0.65898,238200001.0
2007-01-29 02:24:00,0.65899,0.65904,0.65895,0.65899,94999999.0
2007-01-29 02:25:00,0.65901,0.65905,0.65899,0.65904,30600000.0
2007-01-29 02:26:00,0.65903,0.65903,0.65893,0.65897,143700001.0
2007-01-29 02:27:00,0.65896,0.65901,0.65894,0.65894,118899998.0
2007-01-29 02:28:00,0.65897,0.65897,0.6589,0.6589,68099999.0
2007-01-29 02:29:00,0.65893,0.65895,0.6589,0.65895,228700002.0
2007-01-29 02:30:00,0.65893,0.659,0.65893,0.65893,57499998.0
2007-01-29 02:31:00,0.65891,0.65901,0.65891,0.65895,140699998.0
2007-01-29 02:32:00,0.65894,0.65894,0.65886,0.65887,80400000.0
2007-01-29 02:33:00,0.65887,0.65893,0.65886,0.65893,73300000.0
2007-01-29 02:34:00,0.65888,0.65892,0.65886,0.65892,89799999.0
2007-01-29 02:35:00,0.65892,0.65899,0.65887,0.6589,112400002.0
2007-01-29 02:36:00,0.6589,0.65898,0.65888,0.65893,110099999.0
2007-01-29 02:37:00,0.65891,0.65893,0.65885,0.65893,82799999.0
2007-01-29 02:38:00,0.65893,0.65893,0.65886,0.65892,186900002.0
2007-01-29 02:39:00,0.65895,0.65897,0.65892,0.65892,165900000.0
2007-01-29 02:40:00,0.65893,0.65893,0.6588,0.65882,67800000.0
2007-01-29 02:41:00,0.65875,0.65885,0.65875,0.65884,181999999.0
2007-01-29 02:42:00,0.6588,0.65881,0.65872,0.65881,103199998.0
2007-01-29 02:43:00,0.65887,0.65888,0.6588,0.65882,282599996.0
2007-01-29 02:44:00,0.65886,0.65889,0.65882,0.65889,126500000.0
2007-01-29 02:45:00,0.65883,0.65886,0.65881,0.65886,156600000.0
2007-01-29 02:46:00,0.65885,0.65888,0.65879,0.6588,120500002.0
2007-01-29 02:47:00,0.65883,0.65885,0.65883,0.65885,191500001.0
2007-01-29 02:48:00,0.65882,0.65888,0.65881,0.65881,135700005.0
2007-01-29 02:49:00,0.65887,0.65887,0.65885,0.65887,41399999.0
2007-01-29 02:50:00,0.65887,0.6589,0.65884,0.65886,80900001.0
2007-01-29 02:51:00,0.65883,0.65883,0.6588,0.65883,122299996.0
2007-01-29 02:52:00,0.65883,0.65884,0.65877,0.65884,82200001.0
2007-01-29 02:53:00,0.65885,0.65885,0.6588,0.65885,82099999.0
2007-01-29 02:54:00,0.65883,0.65883,0.6587,0.6587,144699996.0
2007-01-29 02:55:00,0.65867,0.65873,0.65867,0.65873,108100000.0
2007-01-29 02:56:00,0.65873,0.65875,0.6587,0.65875,51299998.0
2007-01-29 02:57:00,0.6587,0.6587,0.65869,0.65869,49400000.0
2007-01-29 02:58:00,0.6587,0.65876,0.65866,0.65876,202499995.0
2007-01-29 02:59:00,0.65873,0.65875,0.6587,0.65873,138600001.0
2007-01-29 03:00:00,0.65875,0.65875,0.65873,0.65873,75799999.0
2007-01-29 03:01:00,0.6587,0.65875,0.6587,0.65872,75199999.0
2007-01-29 03:02:00,0.65877,0.65878,0.65877,0.65878,80599998.0
2007-01-29 03:03:00,0.65876,0.65878,0.65873,0.65877,112000000.0
2007-01-29 03:04:00,0.65878,0.6588,0.65875,0.65875,153100002.0
2007-01-29 03:05:00,0.65877,0.6588,0.65872,0.65878,194700001.0
2007-01-29 03:06:00,0.65875,0.65879,0.65872,0.65879,136600000.0
2007-01-29 03:07:00,0.65875,0.6588,0.65875,0.6588,114799997.0
2007-01-29 03:08:00,0.65877,0.65877,0.65874,0.65874,45300001.0
2007-01-29 03:09:00,0.65878,0.6588,0.65875,0.65875,166200001.0
2007-01-29 03:10:00,0.65882,0.65886,0.65881,0.65886,76399999.0
2007-01-29 03:11:00,0.65886,0.65886,0.6588,0.65882,155400000.0
2007-01-29 03:12:00,0.65885,0.65888,0.65882,0.65883,169500001.0
2007-01-29 03:13:00,0.6588,0.65887,0.65875,0.65884,117799999.0
2007-01-29 03:14:00,0.65882,0.6589,0.6587,0.65873,173900002.0
2007-01-29 03:15:00,0.65884,0.65884,0.65876,0.65876,22800000.0
2007-01-29 03:16:00,0.65887,0.65888,0.65877,0.65877,102100000.0
2007-01-29 03:17:00,0.6588,0.65885,0.65878,0.65885,166900002.0
2007-01-29 03:18:00,0.65887,0.65892,0.65885,0.65892,90600003.0
2007-01-29 03:19:00,0.65883,0.65892,0.6588,0.65892,125500001.0
2007-01-29 03:20:00,0.65893,0.65893,0.65887,0.65887,36999999.0
2007-01-29 03:21:00,0.65887,0.65895,0.65887,0.65895,31100001.0
2007-01-29 03:22:00,0.65889,0.65892,0.65885,0.65892,66299998.0
2007-01-29 03:23:00,0.65889,0.6589,0.65886,0.6589,141999998.0
2007-01-29 03:24:00,0.6589,0.65895,0.65889,0.65893,95000001.0
2007-01-29 03:25:00,0.65892,0.65892,0.65892,0.65892,4800000.0
2007-01-29 03:26:00,0.65893,0.65893,0.65884,0.6589,294399999.0
2007-01-29 03:27:00,0.65893,0.65893,0.65892,0.65892,42200001.0
2007-01-29 03:28:00,0.65892,0.65894,0.65892,0.65894,23099999.0
2007-01-29 03:29:00,0.65903,0.65907,0.65903,0.65907,69000000.0
2007-01-29 03:30:00,0.65908,0.6591,0.65904,0.65904,102600001.0
2007-01-29 03:31:00,0.65903,0.65903,0.65892,0.65892,118900002.0
2007-01-29 03:32:00,0.65894,0.65901,0.65887,0.65897,132300001.0
2007-01-29 03:33:00,0.6589,0.65897,0.6589,0.6589,89999999.0
2007-01-29 03:34:00,0.65891,0.65893,0.65887,0.65893,169399998.0
2007-01-29 03:35:00,0.65893,0.65899,0.65893,0.65896,194399997.0
2007-01-29 03:36:00,0.65895,0.65897,0.65892,0.65897,78500002.0
2007-01-29 03:37:00,0.65899,0.65904,0.65897,0.65902,128999999.0
2007-01-29 03:38:00,0.65903,0.65903,0.65891,0.65891,128100003.0
2007-01-29 03:39:00,0.65895,0.65902,0.65895,0.65897,98200002.0
2007-01-29 03:40:00,0.65895,0.65905,0.65895,0.65905,130500002.0
2007-01-29 03:41:00,0.65904,0.65904,0.65902,0.65902,104699999.0
2007-01-29 03:42:00,0.659,0.65905,0.659,0.65905,179899997.0
2007-01-29 03:43:00,0.65904,0.6591,0.65904,0.6591,111500002.0
2007-01-29 03:44:00,0.65907,0.65914,0.65905,0.65914,181100001.0
2007-01-29 03:45:00,0.65915,0.65921,0.65909,0.65909,135500000.0
2007-01-29 03:46:00,0.65914,0.65914,0.65908,0.65913,170199997.0
2007-01-29 03:47:00,0.65909,0.65909,0.65908,0.65908,15900000.0
2007-01-29 03:48:00,0.659,0.65902,0.65894,0.659,156200001.0
2007-01-29 03:49:00,0.65904,0.65904,0.65897,0.65898,119799999.0
2007-01-29 03:50:00,0.65895,0.65902,0.65895,0.65898,167099998.0
2007-01-29 03:51:00,0.65894,0.65895,0.65887,0.65895,131800003.0
2007-01-29 03:52:00,0.65898,0.65898,0.65895,0.65895,39899998.0
2007-01-29 03:53:00,0.65896,0.65896,0.65884,0.65887,114999998.0
2007-01-29 03:54:00,0.65897,0.65898,0.65892,0.65895,131800000.0
2007-01-29 03:55:00,0.65892,0.65895,0.65892,0.65893,37400000.0
2007-01-29 03:56:00,0.65895,0.65895,0.65888,0.65888,51399999.0
2007-01-29 03:57:00,0.65893,0.65893,0.65893,0.65893,51400001.0
2007-01-29 03:58:00,0.65887,0.65896,0.65887,0.65893,175600003.0
2007-01-29 03:59:00,0.65893,0.65893,0.65883,0.65883,122499998.0
2007-01-29 04:00:00,0.65884,0.65895,0.65884,0.65888,76900000.0
2007-01-29 04:01:00,0.65885,0.65893,0.65885,0.65893,181599999.0
2007-01-29 04:02:00,0.65893,0.65895,0.6589,0.65892,92800001.0
2007-01-29 04:03:00,0.65897,0.65897,0.65892,0.65893,39900000.0
2007-01-29 04:04:00,0.65893,0.65893,0.65888,0.65888,108400000.0
2007-01-29 04:05:00,0.65892,0.65892,0.65891,0.65891,27099999.0
2007-01-29 04:06:00,0.65893,0.65898,0.65893,0.65896,34300001.0
2007-01-29 04:07:00,0.65898,0.65898,0.65897,0.65897,33400001.0
2007-01-29 04:08:00,0.65897,0.65897,0.65895,0.65895,53500001.0
2007-01-29 04:09:00,0.65898,0.65898,0.65897,0.65897,3400000.0
2007-01-29 04:10:00,0.65892,0.65897,0.65889,0.65889,137200001.0
2007-01-29 04:11:00,0.65892,0.65901,0.65887,0.65887,231300008.0
2007-01-29 04:12:00,0.65891,0.65892,0.65887,0.6589,130100003.0
2007-01-29 04:13:00,0.65895,0.65895,0.65895,0.65895,43099998.0
2007-01-29 04:14:00,0.6589,0.6589,0.65888,0.65888,43299999.0
2007-01-29 04:15:00,0.65892,0.65895,0.65887,0.65887,66700001.0
2007-01-29 04:16:00,0.65885,0.65892,0.65885,0.6589,85600002.0
2007-01-29 04:17:00,0.6589,0.6589,0.6589,0.6589,10200000.0
2007-01-29 04:18:00,0.65893,0.65893,0.65892,0.65892,5600000.0
2007-01-29 04:19:00,0.65885,0.65885,0.65879,0.6588,243700003.0
2007-01-29 04:20:00,0.65881,0.65889,0.65881,0.65889,94600002.0
2007-01-29 04:21:00,0.65887,0.65887,0.65886,0.65886,70199998.0
2007-01-29 04:22:00,0.65878,0.65882,0.65871,0.65871,185199996.0
2007-01-29 04:23:00,0.65872,0.65883,0.6587,0.65876,108500000.0
2007-01-29 04:24:00,0.65875,0.65882,0.65874,0.65882,46700000.0
2007-01-29 04:25:00,0.6588,0.65883,0.6588,0.65881,145300001.0
2007-01-29 04:26:00,0.65878,0.65884,0.65878,0.65882,176400002.0
2007-01-29 04:27:00,0.65882,0.65882,0.65869,0.65878,92700000.0
2007-01-29 04:28:00,0.65873,0.65875,0.6587,0.6587,63500001.0
2007-01-29 04:29:00,0.65873,0.65873,0.65873,0.65873,53499999.0
2007-01-29 04:30:00,0.65873,0.65878,0.65873,0.65873,207300000.0
2007-01-29 04:31:00,0.65872,0.65873,0.65867,0.65873,247799998.0
2007-01-29 04:32:00,0.65876,0.65877,0.65869,0.65875,146600001.0
2007-01-29 04:33:00,0.65877,0.65882,0.65877,0.65878,130299997.0
2007-01-29 04:34:00,0.65882,0.65882,0.65879,0.65879,105599998.0
2007-01-29 04:35:00,0.65878,0.65878,0.65874,0.65874,6400000.0
2007-01-29 04:36:00,0.65876,0.65876,0.65868,0.65874,120500000.0
2007-01-29 04:37:00,0.65877,0.65877,0.65872,0.65873,168600002.0
2007-01-29 04:38:00,0.65871,0.65877,0.65868,0.65877,69599999.0
2007-01-29 04:39:00,0.65873,0.65873,0.65866,0.6587,313500004.0
2007-01-29 04:40:00,0.65875,0.65875,0.65873,0.65873,29599999.0
2007-01-29 04:41:00,0.65875,0.65875,0.65873,0.65873,181999996.0
2007-01-29 04:42:00,0.65877,0.65877,0.6587,0.65875,47100000.0
2007-01-29 04:43:00,0.65871,0.65873,0.65868,0.65871,206500001.0
2007-01-29 04:44:00,0.6587,0.65878,0.6587,0.65877,176500000.0
2007-01-29 04:45:00,0.6587,0.65875,0.6587,0.65875,77500002.0
2007-01-29 04:46:00,0.65873,0.65875,0.65873,0.65875,65799999.0
2007-01-29 04:47:00,0.65874,0.65874,0.65868,0.65871,69100001.0
2007-01-29 04:48:00,0.65868,0.65871,0.65859,0.65871,278699997.0
2007-01-29 04:49:00,0.65867,0.65873,0.65867,0.6587,74200001.0
2007-01-29 04:50:00,0.65875,0.65878,0.6587,0.65872,196499996.0
2007-01-29 04:51:00,0.6587,0.65876,0.65868,0.65876,111600000.0
2007-01-29 04:52:00,0.65872,0.65872,0.65868,0.65868,144000000.0
2007-01-29 04:53:00,0.65873,0.65876,0.65868,0.65875,155100000.0
2007-01-29 04:54:00,0.6587,0.65873,0.6587,0.65872,155700000.0
2007-01-29 04:55:00,0.65871,0.65875,0.65868,0.65872,174800005.0
2007-01-29 04:56:00,0.65872,0.65875,0.65872,0.65875,34499999.0
2007-01-29 04:57:00,0.65867,0.65875,0.65867,0.65867,169299999.0
2007-01-29 04:58:00,0.65868,0.65872,0.65868,0.65871,52600000.0
2007-01-29 04:59:00,0.65872,0.65873,0.65871,0.65871,40600001.0
2007-01-29 05:00:00,0.65869,0.65873,0.65869,0.65873,33400000.0
2007-01-29 05:01:00,0.65869,0.65875,0.65869,0.6587,65700000.0
2007-01-29 05:02:00,0.65869,0.65873,0.65869,0.65871,134399998.0
2007-01-29 05:03:00,0.65875,0.65879,0.65872,0.65873,213999999.0
2007-01-29 05:04:00,0.6587,0.65873,0.6587,0.65873,55100002.0
2007-01-29 05:05:00,0.65876,0.65876,0.65865,0.65865,78400001.0
2007-01-29 05:06:00,0.6587,0.6587,0.65868,0.65868,45400002.0
2007-01-29 05:07:00,0.65869,0.6587,0.65869,0.6587,8800000.0
2007-01-29 05:08:00,0.65873,0.65875,0.6587,0.6587,57400000.0
2007-01-29 05:09:00,0.6587,0.65878,0.65868,0.65878,165299997.0
2007-01-29 05:10:00,0.65871,0.65872,0.65868,0.6587,145999997.0
2007-01-29 05:11:00,0.65871,0.65871,0.65865,0.65865,152399998.0
2007-01-29 05:12:00,0.65875,0.65875,0.65871,0.65871,26500001.0
2007-01-29 05:13:00,0.65875,0.65875,0.6587,0.65875,168599995.0
2007-01-29 05:14:00,0.65875,0.65875,0.65868,0.65873,155299999.0
2007-01-29 05:15:00,0.65873,0.65873,0.65873,0.65873,56500000.0
2007-01-29 05:16:00,0.65875,0.65875,0.65869,0.65874,153699999.0
2007-01-29 05:17:00,0.6587,0.65875,0.6587,0.65875,149300001.0
2007-01-29 05:18:00,0.6587,0.65875,0.6587,0.6587,169200000.0
2007-01-29 05:19:00,0.65875,0.65875,0.65875,0.65875,30300000.0
2007-01-29 05:20:00,0.65875,0.65875,0.65868,0.65868,134100001.0
2007-01-29 05:21:00,0.65872,0.65873,0.65871,0.65872,27100000.0
2007-01-29 05:22:00,0.65875,0.65876,0.65875,0.65875,73199998.0
2007-01-29 05:23:00,0.6588,0.6588,0.6588,0.6588,33400002.0
2007-01-29 05:24:00,0.65879,0.65879,0.6587,0.6587,88700000.0
2007-01-29 05:25:00,0.6587,0.65875,0.6587,0.65875,87000003.0
2007-01-29 05:26:00,0.65871,0.65875,0.65869,0.65869,147800000.0
2007-01-29 05:27:00,0.65871,0.65871,0.6587,0.6587,42400000.0
2007-01-29 05:28:00,0.65868,0.65873,0.65867,0.65867,107799998.0
2007-01-29 05:29:00,0.65868,0.65872,0.65866,0.65866,191900004.0
2007-01-29 05:30:00,0.65863,0.65865,0.6586,0.6586,58300001.0
2007-01-29 05:31:00,0.65862,0.65872,0.65862,0.65868,211400001.0
2007-01-29 05:32:00,0.65863,0.65872,0.65863,0.65867,271399998.0
2007-01-29 05:33:00,0.65866,0.65875,0.65866,0.65867,169299998.0
2007-01-29 05:34:00,0.65865,0.65873,0.65865,0.65871,48600000.0
2007-01-29 05:35:00,0.65873,0.65873,0.65862,0.65862,34800001.0
2007-01-29 05:36:00,0.65861,0.65862,0.65856,0.65857,129499998.0
2007-01-29 05:37:00,0.65867,0.65872,0.65863,0.65865,200000000.0
2007-01-29 05:38:00,0.65865,0.65868,0.65865,0.65868,68600003.0
2007-01-29 05:39:00,0.65865,0.65865,0.65862,0.65862,8100000.0
2007-01-29 05:40:00,0.65869,0.65869,0.65863,0.65863,173800004.0
2007-01-29 05:41:00,0.6587,0.6587,0.65865,0.65869,146899998.0
2007-01-29 05:42:00,0.65868,0.6587,0.65867,0.6587,163900004.0
2007-01-29 05:43:00,0.65868,0.65868,0.65868,0.65868,12700000.0
2007-01-29 05:44:00,0.65873,0.65873,0.6587,0.6587,94199999.0
2007-01-29 05:45:00,0.65867,0.6587,0.65863,0.65863,90199999.0
2007-01-29 05:46:00,0.6587,0.6587,0.6587,0.6587,4800000.0
2007-01-29 05:47:00,0.65865,0.65873,0.65865,0.6587,159599999.0
2007-01-29 05:48:00,0.65863,0.65871,0.65863,0.65863,272599994.0
2007-01-29 05:49:00,0.65867,0.65874,0.65865,0.65865,69300000.0
2007-01-29 05:50:00,0.65871,0.65875,0.65871,0.65874,32700000.0
2007-01-29 05:51:00,0.65876,0.65876,0.65862,0.65866,148400001.0
2007-01-29 05:52:00,0.65867,0.6587,0.65861,0.65867,90200001.0
2007-01-29 05:53:00,0.65864,0.65868,0.65864,0.65865,57100000.0
2007-01-29 05:54:00,0.65867,0.65875,0.65867,0.65873,56600000.0
2007-01-29 05:55:00,0.65875,0.65875,0.65872,0.65872,140699999.0
2007-01-29 05:56:00,0.65872,0.65877,0.65872,0.65877,46699999.0
2007-01-29 05:57:00,0.65873,0.65874,0.65868,0.65868,36500000.0
2007-01-29 05:58:00,0.65862,0.65868,0.65862,0.65868,28600000.0
2007-01-29 05:59:00,0.65865,0.65866,0.65861,0.65866,38000000.0
2007-01-29 06:00:00,0.6587,0.6587,0.65867,0.6587,160699999.0
2007-01-29 06:01:00,0.65865,0.65865,0.6586,0.65865,140400001.0
2007-01-29 06:02:00,0.65863,0.65867,0.6586,0.6586,85100003.0
2007-01-29 06:03:00,0.65862,0.65867,0.65859,0.65859,75799999.0
2007-01-29 06:04:00,0.65859,0.65863,0.65859,0.65863,52799999.0
2007-01-29 06:05:00,0.65868,0.65872,0.65865,0.65865,98200000.0
2007-01-29 06:06:00,0.65865,0.65873,0.65865,0.65868,178700003.0
2007-01-29 06:07:00,0.6587,0.65875,0.65868,0.65875,195900000.0
2007-01-29 06:08:00,0.65875,0.65875,0.65875,0.65875,4800000.0
2007-01-29 06:09:00,0.65873,0.65873,0.65867,0.65867,60799998.0
2007-01-29 06:10:00,0.6587,0.65876,0.6587,0.65876,99300002.0
2007-01-29 06:11:00,0.65873,0.65878,0.65872,0.65872,111300002.0
2007-01-29 06:12:00,0.65872,0.65878,0.65869,0.65869,106800002.0
2007-01-29 06:13:00,0.65872,0.65872,0.65872,0.65872,8000000.0
2007-01-29 06:14:00,0.65869,0.65878,0.65869,0.65878,94800001.0
2007-01-29 06:15:00,0.65877,0.6588,0.65875,0.65875,121699999.0
2007-01-29 06:16:00,0.65882,0.65884,0.65877,0.65881,303700003.0
2007-01-29 06:17:00,0.65878,0.65884,0.65877,0.65883,190600000.0
2007-01-29 06:18:00,0.65875,0.65875,0.65875,0.65875,1000000.0
2007-01-29 06:19:00,0.6588,0.6588,0.65871,0.65877,148600000.0
2007-01-29 06:20:00,0.65874,0.65874,0.6587,0.65873,84500000.0
2007-01-29 06:21:00,0.65875,0.65875,0.65875,0.65875,30500000.0
2007-01-29 06:22:00,0.65873,0.65873,0.65872,0.65872,45400002.0
2007-01-29 06:23:00,0.65871,0.65874,0.65869,0.65872,145200002.0
2007-01-29 06:24:00,0.65867,0.65875,0.65863,0.65871,164400003.0
2007-01-29 06:25:00,0.6587,0.65878,0.6587,0.65873,48600001.0
2007-01-29 06:26:00,0.65875,0.6588,0.65875,0.65877,78100002.0
2007-01-29 06:27:00,0.65873,0.65878,0.65873,0.65873,129799998.0
2007-01-29 06:28:00,0.65877,0.65877,0.65862,0.65862,309200001.0
2007-01-29 06:29:00,0.65872,0.65873,0.65871,0.65872,207000000.0
2007-01-29 06:30:00,0.6587,0.65872,0.65867,0.65872,118599998.0
2007-01-29 06:31:00,0.65866,0.65866,0.65861,0.65865,163999997.0
2007-01-29 06:32:00,0.65866,0.65866,0.65864,0.65864,113399997.0
2007-01-29 06:33:00,0.6586,0.6586,0.65858,0.65858,63400000.0
2007-01-29 06:34:00,0.65861,0.65862,0.65861,0.65862,34700002.0
2007-01-29 06:35:00,0.65862,0.65863,0.65862,0.65863,50400000.0
2007-01-29 06:36:00,0.65866,0.65869,0.65864,0.65869,41400001.0
2007-01-29 06:37:00,0.65875,0.65876,0.65865,0.65876,179700000.0
2007-01-29 06:38:00,0.65873,0.65877,0.65871,0.65874,98899998.0
2007-01-29 06:39:00,0.65873,0.65873,0.65866,0.65866,124200001.0
2007-01-29 06:40:00,0.6588,0.65885,0.65862,0.65866,223000002.0
2007-01-29 06:41:00,0.65867,0.65876,0.65867,0.65871,166799997.0
2007-01-29 06:42:00,0.65872,0.65882,0.65871,0.65882,86099997.0
2007-01-29 06:43:00,0.65881,0.65881,0.65867,0.65873,154599999.0
2007-01-29 06:44:00,0.65875,0.65875,0.6587,0.6587,106000000.0
2007-01-29 06:45:00,0.65874,0.65874,0.65863,0.65863,197600002.0
2007-01-29 06:46:00,0.65867,0.65878,0.65863,0.6587,174300001.0
2007-01-29 06:47:00,0.65873,0.65879,0.65873,0.65873,39100000.0
2007-01-29 06:48:00,0.65868,0.65875,0.65868,0.65868,140600001.0
2007-01-29 06:49:00,0.65876,0.65879,0.65875,0.65875,179899999.0
2007-01-29 06:50:00,0.65874,0.65878,0.65874,0.65878,35100000.0
2007-01-29 06:51:00,0.65875,0.65875,0.6587,0.6587,10200000.0
2007-01-29 06:52:00,0.6587,0.65872,0.65866,0.65872,98900000.0
2007-01-29 06:53:00,0.65876,0.65876,0.65865,0.65865,40000001.0
2007-01-29 06:54:00,0.65869,0.6587,0.65869,0.6587,55899998.0
2007-01-29 06:55:00,0.65873,0.65875,0.65868,0.65868,42300000.0
2007-01-29 06:56:00,0.65865,0.65869,0.65862,0.65862,162499996.0
2007-01-29 06:57:00,0.65869,0.65869,0.65862,0.65867,26200000.0
2007-01-29 06:58:00,0.65866,0.65866,0.6585,0.6585,50399999.0
2007-01-29 06:59:00,0.65854,0.65866,0.65854,0.65866,68100000.0
2007-01-29 07:00:00,0.65874,0.65877,0.65872,0.65875,191100000.0
2007-01-29 07:01:00,0.65873,0.65876,0.65866,0.65866,109000001.0
2007-01-29 07:02:00,0.65864,0.65873,0.65864,0.65871,178099998.0
2007-01-29 07:03:00,0.65869,0.65869,0.65868,0.65868,15900000.0
2007-01-29 07:04:00,0.65863,0.65871,0.65863,0.65867,140099996.0
2007-01-29 07:05:00,0.65868,0.65868,0.65864,0.65864,87700001.0
2007-01-29 07:06:00,0.65872,0.65875,0.65867,0.65871,194899999.0
2007-01-29 07:07:00,0.65873,0.65873,0.65872,0.65872,117500000.0
2007-01-29 07:08:00,0.65872,0.65875,0.65872,0.65872,150599998.0
2007-01-29 07:09:00,0.6587,0.65872,0.6587,0.65872,112799999.0
2007-01-29 07:10:00,0.65865,0.65867,0.65862,0.65862,111399997.0
2007-01-29 07:11:00,0.65865,0.65873,0.65865,0.65873,87300000.0
2007-01-29 07:12:00,0.65869,0.65869,0.65867,0.65869,27099999.0
2007-01-29 07:13:00,0.65871,0.65875,0.65868,0.65875,134200000.0
2007-01-29 07:14:00,0.65879,0.6588,0.65871,0.65877,196799997.0
2007-01-29 07:15:00,0.65878,0.65878,0.6587,0.65871,85300000.0
2007-01-29 07:16:00,0.65872,0.65883,0.65872,0.65883,264500002.0
2007-01-29 07:17:00,0.65882,0.65882,0.6588,0.65882,72300000.0
2007-01-29 07:18:00,0.65882,0.65882,0.65878,0.65879,82300001.0
2007-01-29 07:19:00,0.65876,0.6588,0.65876,0.65878,95400002.0
2007-01-29 07:20:00,0.65878,0.6588,0.65875,0.65875,156899999.0
2007-01-29 07:21:00,0.65878,0.65879,0.65876,0.65879,78999999.0
2007-01-29 07:22:00,0.6588,0.6588,0.65877,0.65879,58900000.0
2007-01-29 07:23:00,0.6588,0.6588,0.65874,0.65874,100600000.0
2007-01-29 07:24:00,0.65876,0.65881,0.65876,0.65881,74999998.0
2007-01-29 07:25:00,0.65879,0.65879,0.65879,0.65879,89500000.0
2007-01-29 07:26:00,0.65877,0.65884,0.65875,0.65875,156700005.0
2007-01-29 07:27:00,0.65875,0.65875,0.65875,0.65875,1300000.0
2007-01-29 07:28:00,0.65872,0.65878,0.65872,0.65878,71000000.0
2007-01-29 07:29:00,0.65879,0.65879,0.65872,0.65875,149200005.0
2007-01-29 07:30:00,0.65875,0.65883,0.65875,0.65883,167700004.0
2007-01-29 07:31:00,0.65885,0.65885,0.65874,0.65878,89999999.0
2007-01-29 07:32:00,0.65873,0.65879,0.65871,0.65875,168599998.0
2007-01-29 07:33:00,0.65877,0.65877,0.65873,0.65873,48400001.0
2007-01-29 07:34:00,0.6587,0.65875,0.6587,0.65875,311099997.0
2007-01-29 07:35:00,0.65873,0.65873,0.65868,0.65871,204399999.0
2007-01-29 07:36:00,0.65869,0.65869,0.65864,0.65864,51000002.0
2007-01-29 07:37:00,0.65862,0.65868,0.65858,0.65868,204900002.0
2007-01-29 07:38:00,0.65872,0.65872,0.65858,0.65865,173600001.0
2007-01-29 07:39:00,0.65867,0.65871,0.65866,0.65871,120599999.0
2007-01-29 07:40:00,0.65873,0.65873,0.65867,0.65867,43100001.0
2007-01-29 07:41:00,0.65867,0.65873,0.65867,0.6587,148399998.0
2007-01-29 07:42:00,0.65869,0.65869,0.65865,0.65866,164000006.0
2007-01-29 07:43:00,0.65865,0.65873,0.65865,0.65868,109400002.0
2007-01-29 07:44:00,0.65866,0.65871,0.65866,0.65871,21900000.0
2007-01-29 07:45:00,0.65868,0.65868,0.6586,0.6586,61199998.0
2007-01-29 07:46:00,0.6586,0.6587,0.6586,0.65865,118099998.0
2007-01-29 07:47:00,0.6587,0.65874,0.6587,0.65874,28699999.0
2007-01-29 07:48:00,0.65872,0.65875,0.65871,0.65871,97600003.0
2007-01-29 07:49:00,0.65863,0.65863,0.65862,0.65862,10900000.0
2007-01-29 07:50:00,0.65862,0.65867,0.65859,0.65859,161900001.0
2007-01-29 07:51:00,0.65857,0.65873,0.65857,0.65869,178199998.0
2007-01-29 07:52:00,0.65875,0.65875,0.65872,0.65872,22000000.0
2007-01-29 07:53:00,0.65876,0.65879,0.65872,0.65873,112500001.0
2007-01-29 07:54:00,0.6587,0.65873,0.65866,0.65872,106099998.0
2007-01-29 07:55:00,0.65871,0.65872,0.65866,0.65866,111700001.0
2007-01-29 07:56:00,0.65865,0.65873,0.65865,0.65873,177900005.0
2007-01-29 07:57:00,0.65872,0.65879,0.65872,0.65876,107700002.0
2007-01-29 07:58:00,0.65875,0.65875,0.6587,0.6587,101400001.0
2007-01-29 07:59:00,0.65873,0.65874,0.65869,0.65874,90499999.0
2007-01-29 08:00:00,0.6587,0.65875,0.65868,0.65873,181699999.0
2007-01-29 08:01:00,0.65871,0.65871,0.6584,0.6584,162300000.0
2007-01-29 08:02:00,0.6587,0.6587,0.6587,0.6587,39900002.0
2007-01-29 08:03:00,0.65867,0.65874,0.65864,0.65873,139900000.0
2007-01-29 08:04:00,0.65869,0.6587,0.65868,0.65868,30600000.0
2007-01-29 08:05:00,0.65863,0.65869,0.6586,0.6586,84999999.0
2007-01-29 08:06:00,0.65865,0.65868,0.65865,0.65868,11200000.0
2007-01-29 08:07:00,0.65868,0.65872,0.65865,0.65867,297899996.0
2007-01-29 08:08:00,0.65866,0.65866,0.65864,0.65864,6700000.0
2007-01-29 08:09:00,0.65855,0.65864,0.65855,0.6586,223800001.0
2007-01-29 08:10:00,0.65861,0.65862,0.65856,0.65857,62100001.0
2007-01-29 08:11:00,0.65853,0.65863,0.65853,0.65862,242700000.0
2007-01-29 08:12:00,0.65867,0.65867,0.65859,0.65867,227600002.0
2007-01-29 08:13:00,0.65864,0.65868,0.65862,0.65862,22800000.0
2007-01-29 08:14:00,0.65873,0.65873,0.65859,0.65866,230500000.0
2007-01-29 08:15:00,0.65866,0.65869,0.65866,0.65867,34400000.0
2007-01-29 08:16:00,0.6587,0.6587,0.6587,0.6587,62299998.0
2007-01-29 08:17:00,0.6587,0.65872,0.6587,0.65872,46099998.0
2007-01-29 08:18:00,0.6587,0.65877,0.65866,0.6587,112599998.0
2007-01-29 08:19:00,0.65866,0.65867,0.65866,0.65867,17599999.0
2007-01-29 08:20:00,0.65864,0.65876,0.65864,0.65876,74200000.0
2007-01-29 08:21:00,0.65869,0.65869,0.65857,0.65857,228099993.0
2007-01-29 08:22:00,0.65864,0.65872,0.65861,0.65868,159199996.0
2007-01-29 08:23:00,0.65872,0.65874,0.65872,0.65874,4800000.0
2007-01-29 08:24:00,0.65872,0.65873,0.65865,0.65873,96699999.0
2007-01-29 08:25:00,0.65874,0.65878,0.65869,0.65869,141499999.0
2007-01-29 08:26:00,0.65869,0.65871,0.65865,0.65871,81500000.0
2007-01-29 08:27:00,0.6587,0.65876,0.65867,0.65874,130099998.0
2007-01-29 08:28:00,0.65875,0.65877,0.6587,0.65875,165100000.0
2007-01-29 08:29:00,0.6587,0.6587,0.6587,0.6587,7900000.0
2007-01-29 08:30:00,0.65869,0.65874,0.65867,0.65874,99600003.0
2007-01-29 08:31:00,0.65871,0.65873,0.65864,0.65867,128300001.0
2007-01-29 08:32:00,0.6587,0.65873,0.65867,0.65868,112400002.0
2007-01-29 08:33:00,0.65875,0.65875,0.65872,0.65873,93400000.0
2007-01-29 08:34:00,0.65872,0.65872,0.65867,0.65867,75800002.0
2007-01-29 08:35:00,0.65861,0.65861,0.65859,0.65859,37600001.0
2007-01-29 08:36:00,0.65859,0.65869,0.65859,0.65862,87099997.0
2007-01-29 08:37:00,0.65861,0.65864,0.65856,0.65864,100400001.0
2007-01-29 08:38:00,0.65865,0.6587,0.65859,0.6587,122799998.0
2007-01-29 08:39:00,0.65866,0.65872,0.6586,0.65872,112799999.0
2007-01-29 08:40:00,0.65863,0.65869,0.65862,0.65865,113800002.0
2007-01-29 08:41:00,0.65863,0.65869,0.65858,0.65869,171400002.0
2007-01-29 08:42:00,0.65869,0.65874,0.65864,0.65874,152500003.0
2007-01-29 08:43:00,0.65873,0.65876,0.6587,0.6587,177100000.0
2007-01-29 08:44:00,0.65871,0.6588,0.65866,0.6588,153800004.0
2007-01-29 08:45:00,0.65878,0.65884,0.65878,0.65878,107000004.0
2007-01-29 08:46:00,0.65882,0.65882,0.65874,0.6588,158899998.0
2007-01-29 08:47:00,0.65879,0.65883,0.65878,0.65881,98700000.0
2007-01-29 08:48:00,0.65887,0.65891,0.65887,0.65891,87400002.0
2007-01-29 08:49:00,0.65892,0.65894,0.65887,0.65894,177299998.0
2007-01-29 08:50:00,0.65893,0.65893,0.65889,0.65889,114800003.0
2007-01-29 08:51:00,0.65888,0.65888,0.65877,0.65877,176100000.0
2007-01-29 08:52:00,0.65874,0.65885,0.65874,0.65885,132500000.0
2007-01-29 08:53:00,0.65885,0.65887,0.65885,0.65885,127700002.0
2007-01-29 08:54:00,0.65884,0.65897,0.65884,0.65885,252099995.0
2007-01-29 08:55:00,0.65888,0.65894,0.65888,0.65888,115400000.0
2007-01-29 08:56:00,0.65892,0.65898,0.65891,0.65898,140599999.0
2007-01-29 08:57:00,0.65898,0.65905,0.65896,0.65897,202800000.0
2007-01-29 08:58:00,0.65895,0.65902,0.65895,0.65902,163999999.0
2007-01-29 08:59:00,0.65899,0.65903,0.65897,0.65898,162200003.0
2007-01-29 09:00:00,0.659,0.65905,0.65896,0.65905,168299999.0
2007-01-29 09:01:00,0.65906,0.65907,0.65901,0.65906,196299996.0
2007-01-29 09:02:00,0.65909,0.65909,0.65903,0.65903,143599999.0
2007-01-29 09:03:00,0.659,0.659,0.65886,0.65888,45200000.0
2007-01-29 09:04:00,0.65888,0.65898,0.65886,0.65895,76300000.0
2007-01-29 09:05:00,0.65899,0.65905,0.65899,0.65905,130500000.0
2007-01-29 09:06:00,0.65913,0.65918,0.65906,0.6591,205100001.0
2007-01-29 09:07:00,0.65914,0.65919,0.65908,0.65913,158700004.0
2007-01-29 09:08:00,0.65911,0.65919,0.65909,0.6591,199499999.0
2007-01-29 09:09:00,0.65912,0.65912,0.65904,0.65904,2500000.0
2007-01-29 09:10:00,0.65901,0.65901,0.65895,0.65895,129700001.0
2007-01-29 09:11:00,0.65899,0.65908,0.65899,0.65908,211099996.0
2007-01-29 09:12:00,0.65906,0.65906,0.65902,0.65902,35100001.0
2007-01-29 09:13:00,0.65904,0.65905,0.65904,0.65905,9700000.0
2007-01-29 09:14:00,0.65909,0.65913,0.65909,0.65913,12800000.0
2007-01-29 09:15:00,0.65912,0.65915,0.6591,0.65915,24900000.0
2007-01-29 09:16:00,0.65917,0.65918,0.65913,0.65917,192499999.0
2007-01-29 09:17:00,0.65912,0.65912,0.65904,0.65904,61400002.0
2007-01-29 09:18:00,0.65907,0.65918,0.65907,0.65918,27600000.0
2007-01-29 09:19:00,0.65914,0.65928,0.65914,0.65928,208400005.0
2007-01-29 09:20:00,0.65926,0.65926,0.65924,0.65924,13500000.0
2007-01-29 09:21:00,0.65928,0.65933,0.65922,0.65929,141800002.0
2007-01-29 09:22:00,0.65922,0.6593,0.65921,0.65927,150399998.0
2007-01-29 09:23:00,0.65926,0.65933,0.65926,0.65933,88099999.0
2007-01-29 09:24:00,0.65939,0.65945,0.65939,0.65945,12900000.0
2007-01-29 09:25:00,0.65948,0.65948,0.6594,0.65945,138599997.0
2007-01-29 09:26:00,0.65946,0.6595,0.65943,0.65944,189900003.0
2007-01-29 09:27:00,0.65944,0.65944,0.65937,0.65937,154599999.0
2007-01-29 09:28:00,0.65937,0.65939,0.65933,0.65933,100900001.0
2007-01-29 09:29:00,0.6593,0.6593,0.6593,0.6593,17600000.0
2007-01-29 09:30:00,0.65932,0.65933,0.65929,0.65929,72599999.0
2007-01-29 09:31:00,0.65925,0.6593,0.65925,0.6593,145199997.0
2007-01-29 09:32:00,0.65927,0.65932,0.65926,0.65927,90000002.0
2007-01-29 09:33:00,0.65928,0.65928,0.65922,0.65923,110100000.0
2007-01-29 09:34:00,0.65925,0.65932,0.65925,0.65925,171000003.0
2007-01-29 09:35:00,0.65925,0.65931,0.65925,0.65931,98800003.0
2007-01-29 09:36:00,0.6593,0.6593,0.65916,0.65916,58999999.0
2007-01-29 09:37:00,0.65925,0.65935,0.65925,0.6593,78099999.0
2007-01-29 09:38:00,0.65942,0.65945,0.65941,0.65945,101099997.0
2007-01-29 09:39:00,0.65947,0.65957,0.65947,0.65957,92500004.0
2007-01-29 09:40:00,0.65962,0.65962,0.65953,0.6596,242899998.0
2007-01-29 09:41:00,0.65962,0.65963,0.65955,0.65955,186299999.0
2007-01-29 09:42:00,0.65962,0.65965,0.6595,0.65965,330500000.0
2007-01-29 09:43:00,0.6596,0.65966,0.65958,0.65966,141600000.0
2007-01-29 09:44:00,0.65956,0.65958,0.65955,0.65955,139099997.0
2007-01-29 09:45:00,0.65961,0.65965,0.65961,0.65961,47700001.0
2007-01-29 09:46:00,0.65965,0.65967,0.65961,0.65962,96000000.0
2007-01-29 09:47:00,0.65963,0.65966,0.65957,0.65966,141999999.0
2007-01-29 09:48:00,0.65958,0.65959,0.6595,0.6595,93800001.0
2007-01-29 09:49:00,0.65952,0.65954,0.65943,0.65943,171000001.0
2007-01-29 09:50:00,0.65946,0.65951,0.65943,0.65951,74399998.0
2007-01-29 09:51:00,0.6595,0.6595,0.65943,0.65947,233899998.0
2007-01-29 09:52:00,0.65949,0.65952,0.65941,0.65941,100400002.0
2007-01-29 09:53:00,0.65939,0.65942,0.65936,0.6594,101899998.0
2007-01-29 09:54:00,0.65936,0.65945,0.65936,0.6594,62100000.0
2007-01-29 09:55:00,0.65938,0.65939,0.65933,0.65937,208699995.0
2007-01-29 09:56:00,0.65932,0.65932,0.65921,0.65921,41400000.0
2007-01-29 09:57:00,0.65926,0.65926,0.65922,0.65925,237699999.0
2007-01-29 09:58:00,0.65926,0.65927,0.65921,0.65925,179899998.0
2007-01-29 09:59:00,0.65925,0.65925,0.65911,0.65919,142699999.0
2007-01-29 10:00:00,0.65913,0.65921,0.6591,0.65921,81100000.0
2007-01-29 10:01:00,0.65917,0.65923,0.65917,0.65923,45800001.0
2007-01-29 10:02:00,0.65924,0.65928,0.65921,0.65923,207299999.0
2007-01-29 10:03:00,0.65926,0.65929,0.65922,0.65926,153199998.0
2007-01-29 10:04:00,0.65923,0.65928,0.65916,0.65928,150699998.0
2007-01-29 10:05:00,0.65927,0.6593,0.65924,0.65926,113699999.0
2007-01-29 10:06:00,0.65922,0.65928,0.65918,0.65928,91799997.0
2007-01-29 10:07:00,0.65926,0.65926,0.65919,0.65925,110000002.0
2007-01-29 10:08:00,0.65922,0.65922,0.65912,0.65917,99100001.0
2007-01-29 10:09:00,0.65913,0.65922,0.65912,0.65921,167999998.0
2007-01-29 10:10:00,0.65923,0.65927,0.65918,0.65927,133400000.0
2007-01-29 10:11:00,0.65925,0.65929,0.65922,0.65922,239900001.0
2007-01-29 10:12:00,0.6592,0.65924,0.65918,0.65923,110799999.0
2007-01-29 10:13:00,0.65922,0.65924,0.65918,0.65921,136299997.0
2007-01-29 10:14:00,0.65922,0.65922,0.65918,0.65918,44799999.0
2007-01-29 10:15:00,0.65918,0.65918,0.65909,0.65915,106300002.0
2007-01-29 10:16:00,0.65913,0.6592,0.65913,0.6592,114200003.0
2007-01-29 10:17:00,0.65923,0.65926,0.65919,0.65922,141799999.0
2007-01-29 10:18:00,0.65923,0.65923,0.65916,0.65916,95600002.0
2007-01-29 10:19:00,0.65921,0.65921,0.65909,0.6591,137099998.0
2007-01-29 10:20:00,0.65909,0.65912,0.65902,0.65912,100100002.0
2007-01-29 10:21:00,0.65911,0.65915,0.65903,0.65903,120399997.0
2007-01-29 10:22:00,0.65907,0.65913,0.65902,0.65913,131000001.0
2007-01-29 10:23:00,0.65914,0.65915,0.65907,0.65911,84699999.0
2007-01-29 10:24:00,0.65909,0.65916,0.65909,0.65916,58200000.0
2007-01-29 10:25:00,0.6592,0.6592,0.65913,0.65918,191700001.0
2007-01-29 10:26:00,0.65917,0.65921,0.65912,0.65912,199399999.0
2007-01-29 10:27:00,0.65913,0.65927,0.6591,0.65927,59599998.0
2007-01-29 10:28:00,0.65927,0.65933,0.65919,0.65927,225000000.0
2007-01-29 10:29:00,0.65916,0.65916,0.65912,0.65912,306099995.0
2007-01-29 10:30:00,0.6591,0.6591,0.65904,0.65904,59900001.0
2007-01-29 10:31:00,0.65903,0.65903,0.65899,0.65899,59100001.0
2007-01-29 10:32:00,0.65901,0.6591,0.65901,0.65906,140399998.0
2007-01-29 10:33:00,0.65908,0.65916,0.65908,0.65912,116499998.0
2007-01-29 10:34:00,0.65908,0.65913,0.65904,0.6591,159599998.0
2007-01-29 10:35:00,0.65911,0.6592,0.65906,0.6592,180000002.0
2007-01-29 10:36:00,0.65921,0.65922,0.65912,0.65918,213000001.0
2007-01-29 10:37:00,0.65917,0.65919,0.65915,0.65917,110599998.0
2007-01-29 10:38:00,0.65912,0.65914,0.65908,0.65914,209900005.0
2007-01-29 10:39:00,0.65911,0.65911,0.65905,0.6591,101399997.0
2007-01-29 10:40:00,0.65911,0.65911,0.65903,0.65907,125000001.0
2007-01-29 10:41:00,0.65912,0.65914,0.65909,0.6591,123400000.0
2007-01-29 10:42:00,0.65907,0.65907,0.65898,0.65902,73199998.0
2007-01-29 10:43:00,0.65905,0.65909,0.65901,0.65909,177700002.0
2007-01-29 10:44:00,0.65905,0.65914,0.659,0.659,269500001.0
2007-01-29 10:45:00,0.65905,0.65916,0.65904,0.65916,155000003.0
2007-01-29 10:46:00,0.6591,0.65915,0.6591,0.65915,104600001.0
2007-01-29 10:47:00,0.65918,0.65918,0.65912,0.65916,45400000.0
2007-01-29 10:48:00,0.65915,0.65923,0.65915,0.65922,219599997.0
2007-01-29 10:49:00,0.65922,0.65943,0.65922,0.65943,224699998.0
2007-01-29 10:50:00,0.65941,0.65943,0.65935,0.65939,201500006.0
2007-01-29 10:51:00,0.65943,0.65948,0.65942,0.65943,121100003.0
2007-01-29 10:52:00,0.65939,0.65939,0.65935,0.65936,154500004.0
2007-01-29 10:53:00,0.65936,0.65937,0.6593,0.65932,237100003.0
2007-01-29 10:54:00,0.65934,0.65946,0.65933,0.65946,137500002.0
2007-01-29 10:55:00,0.65943,0.65951,0.65937,0.65951,128299998.0
2007-01-29 10:56:00,0.65954,0.65954,0.65932,0.65937,225299996.0
2007-01-29 10:57:00,0.65934,0.6594,0.65933,0.65936,177500000.0
2007-01-29 10:58:00,0.65932,0.65944,0.65932,0.65937,207499999.0
2007-01-29 10:59:00,0.65939,0.65939,0.65932,0.65936,91400000.0
2007-01-29 11:00:00,0.65934,0.65946,0.6593,0.65946,135500003.0
2007-01-29 11:01:00,0.65946,0.65946,0.65937,0.65938,78199998.0
2007-01-29 11:02:00,0.65942,0.65942,0.65936,0.65936,38100000.0
2007-01-29 11:03:00,0.65936,0.65937,0.65936,0.65936,58900000.0
2007-01-29 11:04:00,0.65936,0.65943,0.65931,0.65943,219400001.0
2007-01-29 11:05:00,0.65935,0.65937,0.65931,0.65937,212600006.0
2007-01-29 11:06:00,0.65943,0.65945,0.65937,0.65943,174899999.0
2007-01-29 11:07:00,0.65938,0.65938,0.65932,0.65932,132399996.0
2007-01-29 11:08:00,0.65932,0.6594,0.65927,0.65934,209100001.0
2007-01-29 11:09:00,0.65936,0.65939,0.65936,0.65939,94400000.0
2007-01-29 11:10:00,0.65937,0.65937,0.65926,0.6593,110999998.0
2007-01-29 11:11:00,0.65935,0.65935,0.65932,0.65932,84400000.0
2007-01-29 11:12:00,0.65935,0.65938,0.65932,0.65935,196099998.0
2007-01-29 11:13:00,0.65933,0.65934,0.65931,0.65931,151499998.0
2007-01-29 11:14:00,0.65934,0.65938,0.65929,0.65932,141899999.0
2007-01-29 11:15:00,0.65935,0.65935,0.65928,0.65933,122499997.0
2007-01-29 11:16:00,0.65936,0.65936,0.65929,0.65935,227500002.0
2007-01-29 11:17:00,0.65934,0.65935,0.6593,0.65933,100700001.0
2007-01-29 11:18:00,0.65931,0.65937,0.65928,0.65937,45500000.0
2007-01-29 11:19:00,0.65938,0.65939,0.65929,0.65936,106300000.0
2007-01-29 11:20:00,0.65933,0.65938,0.65929,0.65938,204499996.0
2007-01-29 11:21:00,0.65937,0.65937,0.65932,0.65935,83099998.0
2007-01-29 11:22:00,0.65934,0.65935,0.65927,0.65927,127999997.0
2007-01-29 11:23:00,0.65925,0.65928,0.65922,0.65928,205800003.0
2007-01-29 11:24:00,0.65925,0.65932,0.65925,0.6593,295899998.0
2007-01-29 11:25:00,0.65928,0.65931,0.65928,0.65929,83100001.0
2007-01-29 11:26:00,0.65928,0.65929,0.65922,0.65922,170599995.0
2007-01-29 11:27:00,0.65917,0.65921,0.65917,0.65921,113300001.0
2007-01-29 11:28:00,0.65921,0.65923,0.65916,0.65921,190600004.0
2007-01-29 11:29:00,0.65924,0.65926,0.6592,0.65922,132000000.0
2007-01-29 11:30:00,0.65927,0.65927,0.65919,0.65925,237199998.0
2007-01-29 11:31:00,0.65923,0.65928,0.65921,0.65921,111000002.0
2007-01-29 11:32:00,0.65925,0.65928,0.65918,0.65926,119700002.0
2007-01-29 11:33:00,0.65926,0.6593,0.65923,0.65923,108200000.0
2007-01-29 11:34:00,0.65925,0.65931,0.65923,0.65927,155999999.0
2007-01-29 11:35:00,0.65933,0.65933,0.65925,0.65925,34600001.0
2007-01-29 11:36:00,0.65925,0.65934,0.65925,0.65925,128800001.0
2007-01-29 11:37:00,0.65926,0.65931,0.65926,0.65927,193899998.0
2007-01-29 11:38:00,0.65922,0.65929,0.65921,0.65923,272799993.0
2007-01-29 11:39:00,0.65924,0.65928,0.65922,0.65926,68400000.0
2007-01-29 11:40:00,0.65924,0.65924,0.65918,0.65923,110700000.0
2007-01-29 11:41:00,0.65922,0.65932,0.65922,0.6593,178200002.0
2007-01-29 11:42:00,0.65927,0.65934,0.65927,0.65932,114200000.0
2007-01-29 11:43:00,0.65932,0.65945,0.65931,0.65945,75200001.0
2007-01-29 11:44:00,0.65948,0.65965,0.65948,0.65965,46400000.0
2007-01-29 11:45:00,0.65964,0.65972,0.65964,0.65968,246600002.0
2007-01-29 11:46:00,0.65963,0.65963,0.65955,0.65956,158200000.0
2007-01-29 11:47:00,0.65961,0.65962,0.65953,0.65956,107600003.0
2007-01-29 11:48:00,0.65947,0.65952,0.65943,0.65943,148000001.0
2007-01-29 11:49:00,0.65937,0.65946,0.65932,0.65946,205299996.0
2007-01-29 11:50:00,0.65941,0.65952,0.65941,0.65942,204099998.0
2007-01-29 11:51:00,0.65945,0.65945,0.65939,0.65939,139000000.0
2007-01-29 11:52:00,0.65945,0.65948,0.65944,0.65948,77800002.0
2007-01-29 11:53:00,0.65945,0.65953,0.65941,0.65953,176700003.0
2007-01-29 11:54:00,0.65945,0.65945,0.65942,0.65942,50200000.0
2007-01-29 11:55:00,0.65944,0.65948,0.65936,0.65939,198799998.0
2007-01-29 11:56:00,0.65941,0.65946,0.65939,0.65943,170799999.0
2007-01-29 11:57:00,0.65947,0.6595,0.65938,0.6595,145899998.0
2007-01-29 11:58:00,0.6595,0.6595,0.65941,0.65945,199200001.0
2007-01-29 11:59:00,0.6595,0.65951,0.65942,0.65951,151700003.0
2007-01-29 12:00:00,0.65948,0.65965,0.65948,0.6596,331199998.0
2007-01-29 12:01:00,0.65965,0.65971,0.6596,0.6596,111100003.0
2007-01-29 12:02:00,0.65966,0.65966,0.65956,0.6596,198700001.0
2007-01-29 12:03:00,0.65965,0.65968,0.65962,0.65965,94200000.0
2007-01-29 12:04:00,0.65964,0.65971,0.65959,0.65971,66499998.0
2007-01-29 12:05:00,0.6598,0.66005,0.6598,0.66003,84799998.0
2007-01-29 12:06:00,0.66,0.66001,0.65999,0.66,93999996.0
2007-01-29 12:07:00,0.66002,0.66003,0.65995,0.65995,219599995.0
2007-01-29 12:08:00,0.65999,0.66006,0.65992,0.66006,83200001.0
2007-01-29 12:09:00,0.66006,0.66006,0.65992,0.65997,245599999.0
2007-01-29 12:10:00,0.65999,0.66004,0.65999,0.66004,83100002.0
2007-01-29 12:11:00,0.66005,0.66008,0.66,0.66007,137700004.0
2007-01-29 12:12:00,0.66004,0.66004,0.65999,0.66001,86299996.0
2007-01-29 12:13:00,0.65995,0.65995,0.65985,0.65985,49500000.0
2007-01-29 12:14:00,0.65984,0.65988,0.6598,0.65987,118099999.0
2007-01-29 12:15:00,0.65982,0.65987,0.65981,0.65983,253300002.0
2007-01-29 12:16:00,0.65985,0.65987,0.65978,0.65987,111699998.0
2007-01-29 12:17:00,0.65988,0.65988,0.6598,0.65985,172799998.0
2007-01-29 12:18:00,0.65985,0.65987,0.65982,0.65982,137099997.0
2007-01-29 12:19:00,0.65982,0.65982,0.6597,0.6597,107499997.0
2007-01-29 12:20:00,0.65965,0.65967,0.65965,0.65967,84500002.0
2007-01-29 12:21:00,0.6596,0.6596,0.65948,0.65948,165199997.0
2007-01-29 12:22:00,0.6595,0.65961,0.6595,0.65961,116599996.0
2007-01-29 12:23:00,0.65962,0.65964,0.65958,0.65964,203799997.0
2007-01-29 12:24:00,0.65963,0.65965,0.65961,0.65965,222200004.0
2007-01-29 12:25:00,0.65966,0.65966,0.65962,0.65962,124599999.0
2007-01-29 12:26:00,0.65964,0.65967,0.6596,0.65966,279900003.0
2007-01-29 12:27:00,0.65963,0.65965,0.6596,0.65962,291599999.0
2007-01-29 12:28:00,0.65962,0.65965,0.65961,0.65962,209499998.0
2007-01-29 12:29:00,0.65962,0.65972,0.65961,0.65972,241100000.0
2007-01-29 12:30:00,0.6597,0.65972,0.65968,0.65972,123200002.0
2007-01-29 12:31:00,0.65973,0.65982,0.65973,0.65973,221400001.0
2007-01-29 12:32:00,0.65974,0.65981,0.65974,0.65979,95200000.0
2007-01-29 12:33:00,0.65974,0.65982,0.6597,0.65978,151900002.0
2007-01-29 12:34:00,0.65973,0.65974,0.65973,0.65974,43400000.0
2007-01-29 12:35:00,0.65972,0.65983,0.65972,0.65983,42500000.0
2007-01-29 12:36:00,0.65974,0.65974,0.65971,0.65971,66600002.0
2007-01-29 12:37:00,0.65972,0.65978,0.65972,0.65976,157000002.0
2007-01-29 12:38:00,0.65974,0.6598,0.65974,0.6598,176199997.0
2007-01-29 12:39:00,0.65986,0.65988,0.65978,0.65988,161099998.0
2007-01-29 12:40:00,0.65978,0.65986,0.65978,0.65985,167700002.0
2007-01-29 12:41:00,0.65992,0.65993,0.65984,0.65984,138999999.0
2007-01-29 12:42:00,0.6598,0.65993,0.6598,0.65993,232600000.0
2007-01-29 12:43:00,0.6599,0.6599,0.65984,0.6599,171100001.0
2007-01-29 12:44:00,0.65985,0.65987,0.65983,0.65983,151800001.0
2007-01-29 12:45:00,0.65988,0.6599,0.65985,0.65985,142100001.0
2007-01-29 12:46:00,0.6599,0.65991,0.65988,0.6599,96600003.0
2007-01-29 12:47:00,0.6599,0.65991,0.65986,0.65986,244900000.0
2007-01-29 12:48:00,0.65988,0.65989,0.6598,0.65987,181199995.0
2007-01-29 12:49:00,0.65984,0.65993,0.65984,0.65985,117400000.0
2007-01-29 12:50:00,0.65984,0.65984,0.65975,0.65975,266199997.0
2007-01-29 12:51:00,0.6598,0.65994,0.6598,0.6599,162199998.0
2007-01-29 12:52:00,0.65985,0.65994,0.65985,0.6599,96600002.0
2007-01-29 12:53:00,0.65993,0.65993,0.6598,0.65987,142799998.0
2007-01-29 12:54:00,0.65987,0.65989,0.65987,0.65989,99699999.0
2007-01-29 12:55:00,0.65982,0.65983,0.65975,0.65982,238500006.0
2007-01-29 12:56:00,0.65978,0.65978,0.65972,0.65972,45400001.0
2007-01-29 12:57:00,0.65973,0.65977,0.65971,0.65972,128199998.0
2007-01-29 12:58:00,0.6597,0.6598,0.6597,0.65978,150000000.0
2007-01-29 12:59:00,0.65979,0.65983,0.65972,0.65977,189800004.0
2007-01-29 13:00:00,0.65961,0.65961,0.65929,0.65938,141100001.0
2007-01-29 13:01:00,0.6594,0.6594,0.65924,0.65925,62999999.0
2007-01-29 13:02:00,0.65926,0.65932,0.6592,0.65932,228200004.0
2007-01-29 13:03:00,0.65933,0.65945,0.65929,0.65933,72399998.0
2007-01-29 13:04:00,0.65934,0.65942,0.65927,0.65934,210699995.0
2007-01-29 13:05:00,0.65939,0.65939,0.65938,0.65938,23200000.0
2007-01-29 13:06:00,0.65941,0.65941,0.6593,0.65937,167799996.0
2007-01-29 13:07:00,0.65938,0.65943,0.65933,0.65939,134300000.0
2007-01-29 13:08:00,0.6594,0.65943,0.65936,0.65943,195199999.0
2007-01-29 13:09:00,0.65941,0.65947,0.6594,0.65943,127899999.0
2007-01-29 13:10:00,0.65945,0.65955,0.65945,0.65955,93900000.0
2007-01-29 13:11:00,0.65955,0.6596,0.65946,0.65946,167200004.0
2007-01-29 13:12:00,0.65954,0.65964,0.65952,0.65959,195400002.0
2007-01-29 13:13:00,0.65956,0.6596,0.65953,0.65953,71900002.0
2007-01-29 13:14:00,0.65953,0.6596,0.65951,0.65952,103999999.0
2007-01-29 13:15:00,0.65947,0.65955,0.65947,0.65951,91200000.0
2007-01-29 13:16:00,0.65948,0.65957,0.65948,0.65956,118399999.0
2007-01-29 13:17:00,0.65967,0.65968,0.65957,0.65968,298199999.0
2007-01-29 13:18:00,0.65967,0.65971,0.65965,0.6597,268300002.0
2007-01-29 13:19:00,0.65965,0.65972,0.65963,0.65963,103799996.0
2007-01-29 13:20:00,0.6596,0.65972,0.6596,0.65964,160899998.0
2007-01-29 13:21:00,0.6596,0.65975,0.6596,0.65975,40200002.0
2007-01-29 13:22:00,0.65975,0.65998,0.65975,0.65998,72900000.0
2007-01-29 13:23:00,0.66002,0.66009,0.65999,0.66006,213299993.0
2007-01-29 13:24:00,0.66003,0.66022,0.66003,0.66022,77500001.0
2007-01-29 13:25:00,0.66024,0.66044,0.66024,0.66044,137199999.0
2007-01-29 13:26:00,0.66045,0.6605,0.66036,0.66045,238299997.0
2007-01-29 13:27:00,0.66043,0.66053,0.66043,0.66046,135399996.0
2007-01-29 13:28:00,0.66046,0.66065,0.66046,0.66062,65300001.0
2007-01-29 13:29:00,0.66059,0.66067,0.66059,0.66067,170800005.0
2007-01-29 13:30:00,0.66069,0.66079,0.66069,0.66074,62400001.0
2007-01-29 13:31:00,0.66071,0.66079,0.6607,0.66076,158600004.0
2007-01-29 13:32:00,0.66073,0.66073,0.6606,0.66065,159800001.0
2007-01-29 13:33:00,0.66061,0.66061,0.66054,0.66054,48700000.0
2007-01-29 13:34:00,0.66053,0.66054,0.66049,0.6605,166699998.0
2007-01-29 13:35:00,0.66043,0.66049,0.66042,0.66045,141899995.0
2007-01-29 13:36:00,0.66046,0.66046,0.66036,0.6604,118700002.0
2007-01-29 13:37:00,0.66032,0.66041,0.66027,0.66027,296800001.0
2007-01-29 13:38:00,0.66024,0.66031,0.66024,0.6603,156100002.0
2007-01-29 13:39:00,0.6602,0.66024,0.66013,0.66013,274100006.0
2007-01-29 13:40:00,0.66021,0.66021,0.66016,0.66017,131800003.0
2007-01-29 13:41:00,0.66015,0.66018,0.66015,0.66018,24000000.0
2007-01-29 13:42:00,0.66024,0.66024,0.66017,0.66021,239500001.0
2007-01-29 13:43:00,0.6602,0.66026,0.66017,0.66017,194299998.0
2007-01-29 13:44:00,0.66021,0.66024,0.66015,0.66015,105799999.0
2007-01-29 13:45:00,0.66018,0.66025,0.66018,0.66021,100199999.0
2007-01-29 13:46:00,0.66021,0.66028,0.66021,0.66027,195400001.0
2007-01-29 13:47:00,0.66031,0.66045,0.66031,0.66044,207300004.0
2007-01-29 13:48:00,0.66038,0.66039,0.6603,0.66037,150300000.0
2007-01-29 13:49:00,0.66036,0.66037,0.66029,0.66031,151700001.0
2007-01-29 13:50:00,0.6603,0.66035,0.66026,0.66031,212500001.0
2007-01-29 13:51:00,0.66027,0.66033,0.66027,0.66027,205200004.0
2007-01-29 13:52:00,0.6602,0.66022,0.66017,0.66021,178899999.0
2007-01-29 13:53:00,0.66026,0.66026,0.66009,0.66014,94500002.0
2007-01-29 13:54:00,0.66014,0.66014,0.66007,0.6601,207600000.0
2007-01-29 13:55:00,0.66018,0.6602,0.66018,0.6602,15700000.0
2007-01-29 13:56:00,0.66013,0.66023,0.66013,0.66023,94000003.0
2007-01-29 13:57:00,0.66018,0.66018,0.66014,0.66015,134699997.0
2007-01-29 13:58:00,0.66021,0.66024,0.66019,0.66024,59300002.0
2007-01-29 13:59:00,0.66022,0.66024,0.66019,0.66024,199600000.0
2007-01-29 14:00:00,0.6602,0.66027,0.66018,0.66027,197699998.0
2007-01-29 14:01:00,0.66022,0.66022,0.66012,0.66016,137999998.0
2007-01-29 14:02:00,0.66018,0.66029,0.66018,0.66021,89700002.0
2007-01-29 14:03:00,0.66017,0.66023,0.66013,0.66023,110900001.0
2007-01-29 14:04:00,0.66017,0.66023,0.66017,0.6602,227800005.0
2007-01-29 14:05:00,0.66015,0.66018,0.66015,0.66015,107100002.0
2007-01-29 14:06:00,0.66023,0.66025,0.66021,0.66025,275400000.0
2007-01-29 14:07:00,0.66022,0.66034,0.66022,0.66025,248600001.0
2007-01-29 14:08:00,0.66027,0.66027,0.66023,0.66023,62399997.0
2007-01-29 14:09:00,0.66024,0.66026,0.66024,0.66026,53600003.0
2007-01-29 14:10:00,0.66034,0.66035,0.66025,0.66035,161200004.0
2007-01-29 14:11:00,0.6603,0.66035,0.6603,0.66032,148200000.0
2007-01-29 14:12:00,0.66036,0.66037,0.66032,0.66033,309799997.0
2007-01-29 14:13:00,0.66035,0.66035,0.6603,0.66035,190300002.0
2007-01-29 14:14:00,0.66032,0.66032,0.6603,0.66032,124700001.0
2007-01-29 14:15:00,0.6603,0.6603,0.6603,0.6603,46500001.0
2007-01-29 14:16:00,0.66028,0.6603,0.66022,0.66024,198100002.0
2007-01-29 14:17:00,0.66023,0.66028,0.66023,0.66028,34999999.0
2007-01-29 14:18:00,0.66031,0.66031,0.66016,0.66025,82300001.0
2007-01-29 14:19:00,0.66024,0.66028,0.66024,0.66028,13000000.0
2007-01-29 14:20:00,0.66033,0.66036,0.66027,0.66031,153999999.0
2007-01-29 14:21:00,0.66031,0.66032,0.66026,0.6603,123100000.0
2007-01-29 14:22:00,0.66025,0.66026,0.66022,0.66026,48599998.0
2007-01-29 14:23:00,0.66021,0.66025,0.6602,0.66025,137099999.0
2007-01-29 14:24:00,0.66024,0.66029,0.66022,0.66023,152799999.0
2007-01-29 14:25:00,0.6602,0.6602,0.66008,0.66008,107900000.0
2007-01-29 14:26:00,0.6601,0.66015,0.6601,0.66015,89500000.0
2007-01-29 14:27:00,0.66018,0.66018,0.6601,0.66013,165500004.0
2007-01-29 14:28:00,0.66016,0.66021,0.66012,0.66016,173699996.0
2007-01-29 14:29:00,0.66013,0.66013,0.66012,0.66012,42300000.0
2007-01-29 14:30:00,0.66005,0.66012,0.66005,0.66007,149799998.0
2007-01-29 14:31:00,0.66004,0.6601,0.65999,0.65999,203700002.0
2007-01-29 14:32:00,0.65994,0.65994,0.65991,0.65991,19100000.0
2007-01-29 14:33:00,0.65987,0.66003,0.65987,0.65995,54199998.0
2007-01-29 14:34:00,0.65995,0.65995,0.6598,0.65986,139300005.0
2007-01-29 14:35:00,0.65968,0.66001,0.65963,0.65989,144799999.0
2007-01-29 14:36:00,0.66002,0.66009,0.66002,0.66005,137100003.0
2007-01-29 14:37:00,0.66005,0.66011,0.66005,0.66005,77599999.0
2007-01-29 14:38:00,0.66014,0.66014,0.66003,0.66007,176600002.0
2007-01-29 14:39:00,0.66006,0.66011,0.66006,0.66007,133599999.0
2007-01-29 14:40:00,0.66001,0.66004,0.65997,0.66003,151900001.0
2007-01-29 14:41:00,0.66004,0.6601,0.66001,0.66008,107500000.0
2007-01-29 14:42:00,0.66008,0.66016,0.66008,0.66015,78400000.0
2007-01-29 14:43:00,0.66013,0.66013,0.66003,0.66008,64400001.0
2007-01-29 14:44:00,0.66012,0.66018,0.66012,0.66018,124200002.0
2007-01-29 14:45:00,0.66018,0.66018,0.66013,0.66013,186399996.0
2007-01-29 14:46:00,0.66014,0.66014,0.66005,0.6601,82100000.0
2007-01-29 14:47:00,0.66005,0.66005,0.65999,0.66005,111800003.0
2007-01-29 14:48:00,0.66007,0.66012,0.66007,0.6601,132700003.0
2007-01-29 14:49:00,0.66009,0.66009,0.66005,0.66006,135300001.0
2007-01-29 14:50:00,0.66003,0.66003,0.65994,0.66003,77000000.0
2007-01-29 14:51:00,0.65997,0.66003,0.65995,0.66,107800002.0
2007-01-29 14:52:00,0.65997,0.66004,0.65997,0.66004,176199997.0
2007-01-29 14:53:00,0.66007,0.66012,0.66007,0.6601,115800002.0
2007-01-29 14:54:00,0.66004,0.66004,0.65996,0.66001,107599998.0
2007-01-29 14:55:00,0.66002,0.66014,0.66002,0.66013,222700002.0
2007-01-29 14:56:00,0.6601,0.66013,0.66005,0.66005,89700001.0
2007-01-29 14:57:00,0.66005,0.66008,0.65998,0.65998,117800003.0
2007-01-29 14:58:00,0.66002,0.66008,0.66002,0.66008,97200001.0
2007-01-29 14:59:00,0.66007,0.66014,0.66007,0.66014,135000000.0
2007-01-29 15:00:00,0.66012,0.66015,0.66012,0.66013,33500001.0
2007-01-29 15:01:00,0.66017,0.66018,0.66015,0.66018,96400002.0
2007-01-29 15:02:00,0.66014,0.66018,0.66014,0.66018,104400000.0
2007-01-29 15:03:00,0.66021,0.66022,0.66013,0.66014,165099995.0
2007-01-29 15:04:00,0.66014,0.66023,0.6601,0.66023,224800002.0
2007-01-29 15:05:00,0.66024,0.66026,0.66018,0.66022,292200000.0
2007-01-29 15:06:00,0.66023,0.66032,0.66023,0.6603,163599997.0
2007-01-29 15:07:00,0.66034,0.66035,0.66029,0.66035,72299999.0
2007-01-29 15:08:00,0.6603,0.6603,0.66017,0.66017,196700000.0
2007-01-29 15:09:00,0.66023,0.66023,0.66021,0.66023,67100001.0
2007-01-29 15:10:00,0.66027,0.66031,0.66022,0.66022,79799998.0
2007-01-29 15:11:00,0.66025,0.66028,0.66023,0.66028,114200000.0
2007-01-29 15:12:00,0.66025,0.66032,0.66022,0.6603,225200001.0
2007-01-29 15:13:00,0.6603,0.66031,0.6602,0.66022,128299999.0
2007-01-29 15:14:00,0.66017,0.66017,0.66011,0.66012,77000001.0
2007-01-29 15:15:00,0.6601,0.66021,0.6601,0.6602,91799999.0
2007-01-29 15:16:00,0.66008,0.66014,0.66003,0.66003,82200003.0
2007-01-29 15:17:00,0.66005,0.66007,0.66002,0.66002,197599999.0
2007-01-29 15:18:00,0.65997,0.66008,0.65997,0.66008,131500001.0
2007-01-29 15:19:00,0.66005,0.66013,0.66005,0.66011,204700003.0
2007-01-29 15:20:00,0.66016,0.66019,0.6601,0.66011,145699999.0
2007-01-29 15:21:00,0.66012,0.66013,0.66012,0.66013,54700001.0
2007-01-29 15:22:00,0.66012,0.66013,0.66006,0.66013,106100000.0
2007-01-29 15:23:00,0.66008,0.66017,0.66008,0.66014,131699996.0
2007-01-29 15:24:00,0.66011,0.66017,0.66011,0.66015,130400000.0
2007-01-29 15:25:00,0.6602,0.66024,0.66016,0.6602,203300000.0
2007-01-29 15:26:00,0.66027,0.66028,0.66019,0.66028,95800002.0
2007-01-29 15:27:00,0.66025,0.66025,0.66007,0.66007,82999999.0
2007-01-29 15:28:00,0.6601,0.66019,0.6601,0.66019,49400000.0
2007-01-29 15:29:00,0.66021,0.66021,0.66013,0.66013,76000001.0
2007-01-29 15:30:00,0.66015,0.66021,0.66015,0.66018,50500001.0
2007-01-29 15:31:00,0.66014,0.66021,0.66014,0.66021,95500000.0
2007-01-29 15:32:00,0.66018,0.66018,0.66018,0.66018,57600000.0
2007-01-29 15:33:00,0.66019,0.66019,0.66015,0.66017,86900000.0
2007-01-29 15:34:00,0.66024,0.66024,0.66007,0.66007,168500004.0
2007-01-29 15:35:00,0.66015,0.66019,0.66014,0.66015,90799999.0
2007-01-29 15:36:00,0.66013,0.66015,0.66008,0.66008,222099996.0
2007-01-29 15:37:00,0.66012,0.66012,0.66005,0.66005,179799997.0
2007-01-29 15:38:00,0.66009,0.66009,0.66006,0.66006,76699998.0
2007-01-29 15:39:00,0.66008,0.66008,0.66004,0.66004,27900000.0
2007-01-29 15:40:00,0.66005,0.66005,0.65998,0.66004,114099997.0
2007-01-29 15:41:00,0.66001,0.66002,0.65997,0.65999,197100002.0
2007-01-29 15:42:00,0.66005,0.66005,0.66,0.66003,186500002.0
2007-01-29 15:43:00,0.66002,0.66007,0.66,0.66004,141299998.0
2007-01-29 15:44:00,0.66007,0.66013,0.66005,0.66005,64700000.0
2007-01-29 15:45:00,0.66008,0.66012,0.66006,0.6601,232700005.0
2007-01-29 15:46:00,0.66008,0.66017,0.66008,0.66017,53400001.0
2007-01-29 15:47:00,0.6602,0.66023,0.66014,0.66018,150499996.0
2007-01-29 15:48:00,0.66023,0.66028,0.66019,0.66019,132299996.0
2007-01-29 15:49:00,0.66017,0.66024,0.66017,0.66017,165600003.0
2007-01-29 15:50:00,0.66015,0.6602,0.66011,0.66019,148699999.0
2007-01-29 15:51:00,0.66021,0.66025,0.66021,0.66024,71300001.0
2007-01-29 15:52:00,0.66021,0.66027,0.66021,0.66022,160499995.0
2007-01-29 15:53:00,0.66021,0.66025,0.66019,0.66021,26900000.0
2007-01-29 15:54:00,0.66022,0.66024,0.66017,0.66017,154900002.0
2007-01-29 15:55:00,0.66017,0.66022,0.66017,0.66021,49500001.0
2007-01-29 15:56:00,0.66025,0.66025,0.6602,0.66023,78200002.0
2007-01-29 15:57:00,0.66025,0.66031,0.66025,0.66031,49600000.0
2007-01-29 15:58:00,0.66026,0.66029,0.66024,0.66029,185300003.0
2007-01-29 15:59:00,0.66028,0.66028,0.66022,0.66028,145199999.0
2007-01-29 16:00:00,0.66027,0.6603,0.66021,0.66028,172499998.0
2007-01-29 16:01:00,0.66023,0.6603,0.66023,0.66025,254199996.0
2007-01-29 16:02:00,0.6603,0.6603,0.6603,0.6603,32700001.0
2007-01-29 16:03:00,0.66032,0.66033,0.66029,0.66031,57399998.0
2007-01-29 16:04:00,0.66028,0.66035,0.66025,0.66028,133200002.0
2007-01-29 16:05:00,0.66025,0.66033,0.66023,0.66032,239100002.0
2007-01-29 16:06:00,0.6603,0.66035,0.6603,0.66035,180800003.0
2007-01-29 16:07:00,0.66032,0.66033,0.66026,0.6603,45800000.0
2007-01-29 16:08:00,0.66027,0.66032,0.66025,0.66032,192200001.0
2007-01-29 16:09:00,0.66035,0.66035,0.66035,0.66035,35099999.0
2007-01-29 16:10:00,0.66035,0.66042,0.66035,0.6604,95799999.0
2007-01-29 16:11:00,0.66039,0.66039,0.66033,0.66038,84700001.0
2007-01-29 16:12:00,0.66034,0.66035,0.66028,0.66028,160100002.0
2007-01-29 16:13:00,0.66034,0.66034,0.66029,0.6603,41800001.0
2007-01-29 16:14:00,0.66033,0.66041,0.66033,0.66037,166199994.0
2007-01-29 16:15:00,0.66037,0.66042,0.66033,0.66042,40200000.0
2007-01-29 16:16:00,0.6604,0.66043,0.6604,0.66043,52800000.0
2007-01-29 16:17:00,0.66043,0.66051,0.66035,0.66051,133400002.0
2007-01-29 16:18:00,0.66053,0.66053,0.66044,0.66046,124299997.0
2007-01-29 16:19:00,0.66051,0.66061,0.66051,0.66061,115699996.0
2007-01-29 16:20:00,0.66062,0.66068,0.66062,0.66068,111600001.0
2007-01-29 16:21:00,0.66067,0.66067,0.66059,0.66059,69900000.0
2007-01-29 16:22:00,0.66065,0.66073,0.66065,0.66065,132700003.0
2007-01-29 16:23:00,0.66068,0.66068,0.66065,0.66068,143500003.0
2007-01-29 16:24:00,0.66068,0.66068,0.66057,0.66057,228299999.0
2007-01-29 16:25:00,0.66059,0.66064,0.66053,0.66063,202500005.0
2007-01-29 16:26:00,0.66059,0.66062,0.66051,0.66057,295699994.0
2007-01-29 16:27:00,0.66062,0.66065,0.66061,0.66062,89900000.0
2007-01-29 16:28:00,0.66059,0.66064,0.66058,0.66063,92800001.0
2007-01-29 16:29:00,0.66063,0.66063,0.66055,0.6606,121300000.0
2007-01-29 16:30:00,0.66058,0.6606,0.66053,0.66056,149000003.0
2007-01-29 16:31:00,0.66061,0.66061,0.66054,0.66058,187800002.0
2007-01-29 16:32:00,0.6606,0.66068,0.6606,0.66062,165399995.0
2007-01-29 16:33:00,0.66056,0.66056,0.66049,0.66049,81500001.0
2007-01-29 16:34:00,0.66046,0.66048,0.66041,0.66041,142099998.0
2007-01-29 16:35:00,0.66044,0.66048,0.66039,0.66045,151599999.0
2007-01-29 16:36:00,0.66044,0.66051,0.66044,0.66044,118099997.0
2007-01-29 16:37:00,0.66043,0.66049,0.66043,0.66043,140299996.0
2007-01-29 16:38:00,0.66046,0.6605,0.66039,0.66042,138900000.0
2007-01-29 16:39:00,0.66041,0.66042,0.6604,0.66042,49599998.0
2007-01-29 16:40:00,0.66038,0.66038,0.66034,0.66034,72899998.0
2007-01-29 16:41:00,0.66031,0.66037,0.66031,0.66035,177000001.0
2007-01-29 16:42:00,0.66041,0.66041,0.66029,0.66035,131499998.0
2007-01-29 16:43:00,0.6603,0.66039,0.6603,0.66039,153300000.0
2007-01-29 16:44:00,0.66035,0.66037,0.66035,0.66036,27100000.0
2007-01-29 16:45:00,0.6603,0.66036,0.6603,0.66036,149300002.0
2007-01-29 16:46:00,0.66038,0.66038,0.66025,0.66038,188100002.0
2007-01-29 16:47:00,0.66037,0.66037,0.66035,0.66036,147400000.0
2007-01-29 16:48:00,0.6604,0.66042,0.66036,0.6604,62100001.0
2007-01-29 16:49:00,0.66042,0.66047,0.6604,0.6604,93399998.0
2007-01-29 16:50:00,0.66045,0.66048,0.66035,0.6604,309100001.0
2007-01-29 16:51:00,0.66041,0.66041,0.66034,0.66041,112800001.0
2007-01-29 16:52:00,0.66043,0.66043,0.66034,0.66035,93300001.0
2007-01-29 16:53:00,0.66035,0.66037,0.66031,0.66032,90800000.0
2007-01-29 16:54:00,0.66032,0.66041,0.66032,0.66035,140900001.0
2007-01-29 16:55:00,0.66043,0.66046,0.66038,0.66045,220399998.0
2007-01-29 16:56:00,0.66037,0.66039,0.66035,0.66037,123200000.0
2007-01-29 16:57:00,0.66041,0.66042,0.66037,0.66042,116800001.0
2007-01-29 16:58:00,0.66037,0.6604,0.66032,0.6604,130099999.0
2007-01-29 16:59:00,0.66038,0.66039,0.66031,0.66035,126000000.0
2007-01-29 17:00:00,0.66034,0.66042,0.66034,0.66038,94099998.0
2007-01-29 17:01:00,0.66037,0.66041,0.66036,0.66036,66600000.0
2007-01-29 17:02:00,0.66032,0.66038,0.66032,0.66035,112600002.0
2007-01-29 17:03:00,0.66033,0.66037,0.66029,0.6603,125000004.0
2007-01-29 17:04:00,0.66035,0.66037,0.6603,0.66032,133900001.0
2007-01-29 17:05:00,0.66029,0.66033,0.66027,0.6603,129400001.0
2007-01-29 17:06:00,0.66025,0.66034,0.66025,0.6603,109399999.0
2007-01-29 17:07:00,0.66026,0.6603,0.66022,0.66025,154199999.0
2007-01-29 17:08:00,0.66026,0.66033,0.66026,0.66031,83399999.0
2007-01-29 17:09:00,0.66032,0.66038,0.66025,0.66025,144599999.0
2007-01-29 17:10:00,0.66033,0.66033,0.66024,0.66028,218599999.0
2007-01-29 17:11:00,0.66025,0.66027,0.6602,0.66024,138100003.0
2007-01-29 17:12:00,0.66019,0.66026,0.66019,0.66025,195400002.0
2007-01-29 17:13:00,0.66023,0.66029,0.66016,0.66019,125300001.0
2007-01-29 17:14:00,0.66021,0.66025,0.66018,0.66025,151799999.0
2007-01-29 17:15:00,0.66025,0.66026,0.66018,0.66023,197200001.0
2007-01-29 17:16:00,0.66025,0.66027,0.6602,0.66022,130299997.0
2007-01-29 17:17:00,0.66021,0.66028,0.6602,0.66022,212299996.0
2007-01-29 17:18:00,0.66024,0.6603,0.66021,0.66026,188000003.0
2007-01-29 17:19:00,0.66028,0.66035,0.66022,0.66022,66399998.0
2007-01-29 17:20:00,0.66029,0.66033,0.66029,0.66029,68400001.0
2007-01-29 17:21:00,0.66029,0.66029,0.66021,0.66024,171200003.0
2007-01-29 17:22:00,0.66027,0.66027,0.66021,0.66022,85199999.0
2007-01-29 17:23:00,0.66024,0.66029,0.66022,0.66028,112199998.0
2007-01-29 17:24:00,0.66035,0.66037,0.6603,0.66033,71000001.0
2007-01-29 17:25:00,0.6603,0.66036,0.6603,0.66035,74099999.0
2007-01-29 17:26:00,0.66036,0.66038,0.66036,0.66036,77099999.0
2007-01-29 17:27:00,0.66036,0.66036,0.66032,0.66032,162500005.0
2007-01-29 17:28:00,0.66035,0.66042,0.66031,0.66042,99799999.0
2007-01-29 17:29:00,0.66043,0.6605,0.66043,0.66047,45800001.0
2007-01-29 17:30:00,0.66047,0.66048,0.66042,0.66042,95200000.0
2007-01-29 17:31:00,0.66044,0.66048,0.66042,0.66048,73400003.0
2007-01-29 17:32:00,0.66052,0.66058,0.66052,0.66058,42300000.0
2007-01-29 17:33:00,0.66058,0.66058,0.66046,0.66049,38900001.0
2007-01-29 17:34:00,0.66052,0.66052,0.6605,0.66052,211599999.0
2007-01-29 17:35:00,0.66051,0.66051,0.66043,0.66049,159500003.0
2007-01-29 17:36:00,0.66044,0.66054,0.6604,0.66048,89400001.0
2007-01-29 17:37:00,0.66047,0.66052,0.66047,0.66048,148299998.0
2007-01-29 17:38:00,0.66043,0.66043,0.66042,0.66042,63899999.0
2007-01-29 17:39:00,0.66044,0.6605,0.66044,0.6605,109299997.0
2007-01-29 17:40:00,0.66041,0.66053,0.66039,0.66053,98000002.0
2007-01-29 17:41:00,0.66049,0.66054,0.66049,0.6605,85000000.0
2007-01-29 17:42:00,0.6605,0.66057,0.6605,0.66054,139100001.0
2007-01-29 17:43:00,0.66062,0.66063,0.66059,0.66062,167900000.0
2007-01-29 17:44:00,0.6606,0.66066,0.66056,0.66066,132400003.0
2007-01-29 17:45:00,0.66066,0.66066,0.66059,0.66063,146799998.0
2007-01-29 17:46:00,0.66063,0.66068,0.66058,0.6606,286399996.0
2007-01-29 17:47:00,0.66063,0.66068,0.66063,0.66065,167600000.0
2007-01-29 17:48:00,0.6606,0.66067,0.6606,0.66063,146299996.0
2007-01-29 17:49:00,0.66063,0.66064,0.66057,0.66064,117100001.0
2007-01-29 17:50:00,0.66057,0.66062,0.66057,0.66062,150300002.0
2007-01-29 17:51:00,0.66061,0.66064,0.66058,0.66064,143200004.0
2007-01-29 17:52:00,0.66059,0.66059,0.66057,0.66057,95500000.0
2007-01-29 17:53:00,0.6606,0.6606,0.66054,0.6606,242700002.0
2007-01-29 17:54:00,0.6606,0.66066,0.66059,0.66066,183300002.0
2007-01-29 17:55:00,0.66066,0.66067,0.66062,0.66066,216700000.0
2007-01-29 17:56:00,0.66065,0.66071,0.66062,0.6607,159300003.0
2007-01-29 17:57:00,0.66067,0.66067,0.66054,0.66058,124600004.0
2007-01-29 17:58:00,0.66065,0.66065,0.66062,0.66062,62799999.0
2007-01-29 17:59:00,0.66065,0.66065,0.66062,0.66062,126399998.0
2007-01-29 18:00:00,0.6606,0.6606,0.66051,0.6606,100599999.0
2007-01-29 18:01:00,0.66063,0.66067,0.66057,0.6606,1322800007.0
2007-01-29 18:02:00,0.66058,0.6606,0.66053,0.66055,1439999988.0
2007-01-29 18:03:00,0.66053,0.66063,0.66051,0.66051,1689400001.0
2007-01-29 18:04:00,0.66048,0.66057,0.66045,0.66053,709799995.0
2007-01-29 18:05:00,0.66047,0.66049,0.6604,0.66046,1413500001.0
2007-01-29 18:06:00,0.66043,0.66049,0.66041,0.66043,1916499989.0
2007-01-29 18:07:00,0.66041,0.6605,0.6604,0.66043,1929900015.0
2007-01-29 18:09:00,0.66042,0.6605,0.66041,0.66048,974499994.0
2007-01-29 18:10:00,0.66048,0.66051,0.6604,0.6604,1263099988.0
2007-01-29 18:11:00,0.6604,0.66049,0.66039,0.66049,1071200000.0
2007-01-29 18:12:00,0.66043,0.66048,0.66036,0.66037,937199997.0
2007-01-29 18:13:00,0.66037,0.66044,0.66037,0.66043,914799996.0
2007-01-29 18:14:00,0.66045,0.6605,0.66036,0.66042,1646999988.0
2007-01-29 18:16:00,0.66039,0.66039,0.6603,0.66036,1101199988.0
2007-01-29 18:17:00,0.66032,0.66039,0.66031,0.66036,731199996.0
2007-01-29 18:18:00,0.66037,0.66039,0.66032,0.66039,824499994.0
2007-01-29 18:19:00,0.66032,0.66044,0.66032,0.66039,763600002.0
2007-01-29 18:20:00,0.6604,0.66047,0.66034,0.66047,796399994.0
2007-01-29 18:21:00,0.6604,0.66042,0.66031,0.66041,882200005.0
2007-01-29 18:22:00,0.66043,0.66044,0.66036,0.6604,1133800005.0
2007-01-29 18:23:00,0.66037,0.66046,0.66035,0.66046,1319900003.0
2007-01-29 18:24:00,0.6604,0.66048,0.66036,0.66042,1057399993.0
2007-01-29 18:25:00,0.66039,0.66053,0.66039,0.66046,916899997.0
2007-01-29 18:26:00,0.66046,0.66054,0.66042,0.66054,1149999996.0
2007-01-29 18:27:00,0.66054,0.66056,0.66048,0.66048,883099999.0
2007-01-29 18:28:00,0.66049,0.66059,0.66049,0.66058,585499999.0
2007-01-29 18:29:00,0.66054,0.66054,0.66045,0.6605,1003699996.0
2007-01-29 18:30:00,0.6605,0.66053,0.66039,0.66047,995699997.0
2007-01-29 18:31:00,0.66045,0.66053,0.66041,0.66043,403000000.0
2007-01-29 18:32:00,0.66045,0.66052,0.6604,0.66043,690700002.0
2007-01-29 18:33:00,0.66042,0.66044,0.66037,0.66044,1102700001.0
2007-01-29 18:34:00,0.66045,0.66046,0.66037,0.6604,1034099999.0
2007-01-29 18:35:00,0.66042,0.66053,0.6604,0.6604,542700002.0
2007-01-29 18:36:00,0.66037,0.6605,0.66037,0.6605,101100002.0
2007-01-29 18:37:00,0.66051,0.66054,0.66041,0.66054,435600002.0
2007-01-29 18:38:00,0.66052,0.66053,0.66048,0.66051,263000000.0
2007-01-29 18:39:00,0.66055,0.66055,0.66049,0.66053,405500001.0
2007-01-29 18:40:00,0.66051,0.66057,0.66049,0.66052,431099994.0
2007-01-29 18:41:00,0.66053,0.66063,0.66053,0.66063,606899999.0
2007-01-29 18:42:00,0.66062,0.66066,0.66053,0.66057,407700000.0
2007-01-29 18:43:00,0.66052,0.66061,0.6605,0.6605,362499998.0
2007-01-29 18:44:00,0.66053,0.66066,0.66053,0.66053,711000005.0
2007-01-29 18:45:00,0.66053,0.66057,0.6605,0.6605,346600005.0
2007-01-29 18:46:00,0.66055,0.66059,0.66054,0.66057,185599998.0
2007-01-29 18:47:00,0.66061,0.66061,0.66051,0.66055,198600000.0
2007-01-29 18:48:00,0.66052,0.66063,0.66052,0.66063,359900002.0
2007-01-29 18:49:00,0.66057,0.66062,0.66054,0.6606,142899999.0
2007-01-29 18:50:00,0.66057,0.66062,0.66055,0.66062,90900002.0
2007-01-29 18:51:00,0.66063,0.66066,0.66058,0.66065,270500003.0
2007-01-29 18:52:00,0.66067,0.66067,0.66061,0.66065,342899999.0
2007-01-29 18:53:00,0.66063,0.66063,0.66054,0.66056,894399993.0
2007-01-29 18:54:00,0.66062,0.66063,0.66055,0.66063,407799996.0
2007-01-29 18:55:00,0.66062,0.66063,0.66053,0.66062,557199998.0
2007-01-29 18:56:00,0.66063,0.66069,0.66062,0.66067,393699997.0
2007-01-29 18:57:00,0.6607,0.66081,0.66064,0.6608,351700000.0
2007-01-29 18:58:00,0.66073,0.66079,0.66067,0.66072,1063999997.0
2007-01-29 18:59:00,0.6607,0.66083,0.6607,0.66078,855100001.0
2007-01-29 19:00:00,0.66077,0.66092,0.66069,0.66092,383000002.0
2007-01-29 19:01:00,0.66103,0.66107,0.66094,0.66095,81400001.0
2007-01-29 19:02:00,0.66102,0.66115,0.66102,0.66107,421899999.0
2007-01-29 19:03:00,0.66101,0.66104,0.66092,0.66093,523699997.0
2007-01-29 19:04:00,0.66092,0.66092,0.66084,0.6609,383999999.0
2007-01-29 19:05:00,0.66092,0.66105,0.66088,0.66105,373900003.0
2007-01-29 19:06:00,0.66103,0.66111,0.66102,0.66102,592100004.0
2007-01-29 19:07:00,0.66107,0.66107,0.661,0.66102,311900006.0
2007-01-29 19:08:00,0.66111,0.66115,0.66105,0.66105,831499999.0
2007-01-29 19:09:00,0.661,0.66115,0.661,0.66115,517899994.0
2007-01-29 19:10:00,0.66115,0.66115,0.66104,0.66113,299700000.0
2007-01-29 19:11:00,0.66112,0.66124,0.66107,0.66124,260100004.0
2007-01-29 19:12:00,0.66122,0.66122,0.6611,0.6611,232100006.0
2007-01-29 19:13:00,0.66111,0.66122,0.66111,0.66114,290099996.0
2007-01-29 19:14:00,0.66113,0.66121,0.66111,0.66117,241099999.0
2007-01-29 19:15:00,0.6612,0.66126,0.66115,0.66121,522200002.0
2007-01-29 19:16:00,0.66124,0.66124,0.66121,0.66124,241500004.0
2007-01-29 19:17:00,0.66124,0.66124,0.66121,0.66121,352599999.0
2007-01-29 19:18:00,0.66123,0.66125,0.66119,0.66125,167500001.0
2007-01-29 19:19:00,0.66118,0.66123,0.66113,0.66113,482700003.0
2007-01-29 19:20:00,0.66109,0.66122,0.66109,0.66117,318499996.0
2007-01-29 19:21:00,0.66117,0.66122,0.66114,0.66122,232199995.0
2007-01-29 19:22:00,0.66125,0.66128,0.66122,0.66125,415000005.0
2007-01-29 19:23:00,0.66122,0.66126,0.66117,0.66117,268800000.0
2007-01-29 19:24:00,0.6612,0.66126,0.66117,0.66126,235499999.0
2007-01-29 19:25:00,0.66129,0.66129,0.66125,0.66127,201199997.0
2007-01-29 19:26:00,0.6613,0.66136,0.66124,0.66124,377400007.0
2007-01-29 19:27:00,0.66119,0.66119,0.66107,0.66115,705200001.0
2007-01-29 19:28:00,0.66112,0.6612,0.66112,0.6612,362500001.0
2007-01-29 19:29:00,0.66115,0.66117,0.6611,0.66112,580899994.0
2007-01-29 19:30:00,0.66113,0.66118,0.66109,0.66115,505100003.0
2007-01-29 19:31:00,0.66117,0.66123,0.66114,0.66116,635599996.0
2007-01-29 19:32:00,0.66116,0.66117,0.66104,0.66115,390100003.0
2007-01-29 19:33:00,0.66113,0.66115,0.6611,0.66113,353800005.0
2007-01-29 19:34:00,0.66113,0.66115,0.66111,0.66115,488600005.0
2007-01-29 19:35:00,0.66115,0.66115,0.66109,0.66115,591000006.0
2007-01-29 19:36:00,0.66115,0.66115,0.66104,0.66113,538300004.0
2007-01-29 19:37:00,0.66115,0.66117,0.66112,0.66115,260300001.0
2007-01-29 19:38:00,0.66115,0.66118,0.66112,0.66113,290000003.0
2007-01-29 19:39:00,0.6611,0.66116,0.66109,0.66115,835199998.0
2007-01-29 19:40:00,0.66107,0.66115,0.66102,0.66102,630800000.0
2007-01-29 19:41:00,0.66103,0.66107,0.66096,0.66103,768100000.0
2007-01-29 19:42:00,0.66103,0.66106,0.66099,0.66101,272599994.0
2007-01-29 19:43:00,0.66098,0.661,0.66095,0.66097,171599999.0
2007-01-29 19:44:00,0.66092,0.66098,0.66092,0.66092,366300003.0
2007-01-29 19:45:00,0.66095,0.66104,0.66095,0.66097,366299998.0
2007-01-29 19:46:00,0.66099,0.66103,0.66098,0.66103,131699997.0
2007-01-29 19:47:00,0.66102,0.66102,0.66091,0.66097,119700002.0
2007-01-29 19:48:00,0.66099,0.66101,0.66097,0.66099,80900000.0
2007-01-29 19:49:00,0.66098,0.66103,0.66097,0.66102,176999997.0
2007-01-29 19:50:00,0.66101,0.66109,0.661,0.66102,464699996.0
2007-01-29 19:51:00,0.661,0.66106,0.66098,0.66105,255899996.0
2007-01-29 19:52:00,0.66104,0.66104,0.66099,0.661,279000005.0
2007-01-29 19:53:00,0.66094,0.66098,0.66094,0.66095,91199999.0
2007-01-29 19:54:00,0.66095,0.66097,0.66086,0.66094,108400002.0
2007-01-29 19:55:00,0.661,0.661,0.66098,0.661,42800000.0
2007-01-29 19:56:00,0.66098,0.66098,0.66093,0.66095,77300001.0
2007-01-29 19:57:00,0.66099,0.66099,0.66091,0.66096,593000001.0
2007-01-29 19:58:00,0.661,0.66105,0.661,0.66101,387299996.0
2007-01-29 19:59:00,0.66102,0.66107,0.66099,0.66102,398000005.0
2007-01-29 20:00:00,0.66104,0.66107,0.66101,0.66107,128299999.0
2007-01-29 20:01:00,0.66107,0.66107,0.66099,0.66102,257200003.0
2007-01-29 20:02:00,0.66102,0.66106,0.66102,0.66102,148600002.0
2007-01-29 20:03:00,0.66104,0.66105,0.66099,0.66105,218300004.0
2007-01-29 20:04:00,0.66104,0.66107,0.66103,0.66106,210000005.0
2007-01-29 20:05:00,0.66105,0.66105,0.66102,0.66105,237099999.0
2007-01-29 20:06:00,0.66102,0.66108,0.66102,0.66108,111900002.0
2007-01-29 20:07:00,0.66107,0.66113,0.66107,0.6611,125400002.0
2007-01-29 20:08:00,0.66109,0.6611,0.66104,0.66106,592900000.0
2007-01-29 20:09:00,0.66099,0.66108,0.66098,0.66108,218100002.0
2007-01-29 20:10:00,0.66108,0.66113,0.66106,0.66113,92600002.0
2007-01-29 20:11:00,0.66113,0.66118,0.66111,0.66112,169599997.0
2007-01-29 20:12:00,0.66111,0.66118,0.66105,0.66115,840299995.0
2007-01-29 20:13:00,0.66112,0.66112,0.66104,0.66112,399700000.0
2007-01-29 20:14:00,0.66114,0.66114,0.66108,0.66113,440600002.0
2007-01-29 20:15:00,0.66112,0.66112,0.66102,0.66107,791100007.0
2007-01-29 20:16:00,0.66106,0.66106,0.66099,0.661,474600002.0
2007-01-29 20:17:00,0.66102,0.66103,0.66099,0.66102,133200002.0
2007-01-29 20:18:00,0.66105,0.66105,0.661,0.66102,390399999.0
2007-01-29 20:19:00,0.66099,0.66106,0.66097,0.661,580399999.0
2007-01-29 20:20:00,0.66103,0.66105,0.661,0.66103,453599989.0
2007-01-29 20:21:00,0.66101,0.66105,0.66099,0.66105,125399996.0
2007-01-29 20:22:00,0.66102,0.66103,0.66098,0.66101,103899999.0
2007-01-29 20:23:00,0.661,0.66106,0.661,0.661,645700006.0
2007-01-29 20:24:00,0.66096,0.66104,0.66096,0.66099,396899998.0
2007-01-29 20:25:00,0.66101,0.66109,0.66101,0.66105,439200001.0
2007-01-29 20:26:00,0.66104,0.66111,0.66102,0.66105,713899993.0
2007-01-29 20:27:00,0.66102,0.66106,0.661,0.66101,268599997.0
2007-01-29 20:28:00,0.66105,0.66113,0.66105,0.66113,613400000.0
2007-01-29 20:29:00,0.66115,0.66115,0.66105,0.66107,481700000.0
2007-01-29 20:30:00,0.66108,0.66117,0.66107,0.6611,1548700000.0
2007-01-29 20:31:00,0.66112,0.66119,0.66108,0.6611,1184500005.0
2007-01-29 20:32:00,0.66112,0.66118,0.66108,0.66114,1641000006.0
2007-01-29 20:33:00,0.66115,0.66118,0.66113,0.66115,234899999.0
2007-01-29 20:34:00,0.66112,0.66115,0.66112,0.66112,426199999.0
2007-01-29 20:35:00,0.66114,0.66114,0.66101,0.66108,339200004.0
2007-01-29 20:36:00,0.66112,0.66113,0.66109,0.66112,333299997.0
2007-01-29 20:37:00,0.66112,0.66115,0.66109,0.66112,879000001.0
2007-01-29 20:38:00,0.6611,0.66117,0.6611,0.6611,885499995.0
2007-01-29 20:39:00,0.6611,0.66113,0.66106,0.66108,541000003.0
2007-01-29 20:40:00,0.6611,0.66114,0.66107,0.66112,434900000.0
2007-01-29 20:41:00,0.66112,0.66116,0.66107,0.66115,348400000.0
2007-01-29 20:42:00,0.66121,0.66124,0.66121,0.66121,222300002.0
2007-01-29 20:43:00,0.66115,0.66122,0.6611,0.6611,667800000.0
2007-01-29 20:44:00,0.66112,0.66114,0.66108,0.6611,949199996.0
2007-01-29 20:45:00,0.66111,0.66115,0.66109,0.66112,533200002.0
2007-01-29 20:46:00,0.66116,0.66116,0.66105,0.66108,148700003.0
2007-01-29 20:47:00,0.66107,0.66111,0.66103,0.66103,613799999.0
2007-01-29 20:48:00,0.66101,0.66111,0.66101,0.66104,837399999.0
2007-01-29 20:49:00,0.66107,0.66114,0.66106,0.66114,227699998.0
2007-01-29 20:50:00,0.66114,0.66114,0.66102,0.66108,1275600006.0
2007-01-29 20:51:00,0.66106,0.66114,0.66106,0.66107,359499998.0
2007-01-29 20:52:00,0.66112,0.66116,0.66109,0.66109,731200004.0
2007-01-29 20:53:00,0.6611,0.66115,0.66104,0.66104,1014300003.0
2007-01-29 20:54:00,0.66101,0.66105,0.66095,0.66105,696999997.0
2007-01-29 20:55:00,0.66107,0.66114,0.66105,0.66112,257099994.0
2007-01-29 20:56:00,0.66112,0.66114,0.66101,0.66105,1100200000.0
2007-01-29 20:57:00,0.66102,0.66111,0.661,0.661,1329799992.0
2007-01-29 20:58:00,0.661,0.66109,0.661,0.66109,667800007.0
2007-01-29 20:59:00,0.66111,0.66117,0.66109,0.6611,1787499995.0
2007-01-29 21:00:00,0.66111,0.66116,0.66106,0.66115,1636000001.0
2007-01-29 21:01:00,0.66115,0.66115,0.66107,0.66111,1031499994.0
2007-01-29 21:02:00,0.6611,0.6611,0.66101,0.66107,607099997.0
2007-01-29 21:03:00,0.66107,0.66118,0.66107,0.66107,712399998.0
2007-01-29 21:04:00,0.66107,0.66107,0.66102,0.66107,458400001.0
2007-01-29 21:05:00,0.66104,0.66109,0.66099,0.661,731999996.0
2007-01-29 21:06:00,0.66097,0.6611,0.66097,0.66109,680299991.0
2007-01-29 21:07:00,0.66109,0.66111,0.66104,0.6611,141099998.0
2007-01-29 21:08:00,0.6611,0.6611,0.66103,0.66107,79799999.0
2007-01-29 21:09:00,0.66105,0.66113,0.66104,0.66113,445299998.0
2007-01-29 21:10:00,0.66115,0.66115,0.66111,0.66113,167400001.0
2007-01-29 21:11:00,0.66114,0.66114,0.66111,0.66111,176599997.0
2007-01-29 21:12:00,0.66108,0.66112,0.66108,0.66111,48600000.0
2007-01-29 21:13:00,0.66113,0.66119,0.66111,0.66112,406600001.0
2007-01-29 21:14:00,0.66114,0.66116,0.66107,0.66109,656499998.0
2007-01-29 21:15:00,0.66114,0.66114,0.66106,0.66114,409800005.0
2007-01-29 21:16:00,0.66113,0.66116,0.66106,0.66116,468699996.0
2007-01-29 21:17:00,0.66118,0.66118,0.66113,0.66118,224399999.0
2007-01-29 21:18:00,0.66115,0.66118,0.66112,0.66115,153000002.0
2007-01-29 21:19:00,0.66113,0.66113,0.66108,0.6611,725499996.0
2007-01-29 21:20:00,0.66114,0.66114,0.66106,0.66111,1138499997.0
2007-01-29 21:21:00,0.66115,0.66115,0.6611,0.66112,417799999.0
2007-01-29 21:22:00,0.66115,0.66115,0.66111,0.66113,774799998.0
2007-01-29 21:23:00,0.66112,0.66112,0.6611,0.6611,66999998.0
2007-01-29 21:24:00,0.66112,0.66118,0.66112,0.66115,211099995.0
2007-01-29 21:25:00,0.66116,0.66117,0.66108,0.66115,249799995.0
2007-01-29 21:26:00,0.6612,0.6612,0.66113,0.66113,70899999.0
2007-01-29 21:27:00,0.66115,0.66115,0.66112,0.66115,177500001.0
2007-01-29 21:28:00,0.66113,0.66113,0.66108,0.66112,322100004.0
2007-01-29 21:29:00,0.66113,0.66113,0.66112,0.66112,94499997.0
2007-01-29 21:30:00,0.6611,0.66113,0.6611,0.66113,179300002.0
2007-01-29 21:31:00,0.66113,0.66115,0.6611,0.66113,185300004.0
2007-01-29 21:32:00,0.66113,0.66118,0.66112,0.66115,495699999.0
2007-01-29 21:33:00,0.66115,0.66118,0.66112,0.66112,395400004.0
2007-01-29 21:34:00,0.66111,0.66114,0.66108,0.66108,689900000.0
2007-01-29 21:35:00,0.66111,0.66115,0.66107,0.66109,259400003.0
2007-01-29 21:36:00,0.66106,0.66111,0.66105,0.66105,135300000.0
2007-01-29 21:37:00,0.66109,0.66109,0.66104,0.66105,279499996.0
2007-01-29 21:38:00,0.66101,0.66108,0.66099,0.66108,139700000.0
2007-01-29 21:39:00,0.6611,0.66116,0.6611,0.6611,81499999.0
2007-01-29 21:40:00,0.66097,0.66105,0.66097,0.66097,239199997.0
2007-01-29 21:41:00,0.66098,0.66106,0.66098,0.66106,46200001.0
2007-01-29 21:42:00,0.66104,0.66104,0.66099,0.66101,304000004.0
2007-01-29 21:43:00,0.66101,0.66108,0.66097,0.66099,385500004.0
2007-01-29 21:44:00,0.66098,0.66104,0.66098,0.66104,372000000.0
2007-01-29 21:45:00,0.66105,0.66105,0.66105,0.66105,143600002.0
2007-01-29 21:46:00,0.66104,0.66104,0.66101,0.66101,429699999.0
2007-01-29 21:47:00,0.66101,0.66107,0.66101,0.66101,132699999.0
2007-01-29 21:48:00,0.66102,0.66107,0.66102,0.66102,147800002.0
2007-01-29 21:49:00,0.66102,0.66108,0.66102,0.66108,206399999.0
2007-01-29 21:50:00,0.66108,0.66109,0.66102,0.66106,96400002.0
2007-01-29 21:51:00,0.66107,0.66109,0.66105,0.66108,225599997.0
2007-01-29 21:52:00,0.66104,0.66108,0.661,0.661,68400001.0
2007-01-29 21:53:00,0.66106,0.66108,0.66104,0.66108,74400000.0
2007-01-29 21:54:00,0.66107,0.66108,0.66102,0.66107,303099999.0
2007-01-29 21:55:00,0.66108,0.66109,0.66104,0.66104,168500004.0
2007-01-29 21:56:00,0.66108,0.66108,0.66105,0.66105,159300000.0
2007-01-29 21:57:00,0.66106,0.66107,0.66099,0.66107,362099999.0
2007-01-29 21:58:00,0.66106,0.66107,0.66102,0.66107,88400003.0
2007-01-29 21:59:00,0.6611,0.66115,0.66106,0.66115,585899996.0
2007-01-29 22:00:00,0.66115,0.66115,0.66106,0.66108,243700001.0
2007-01-29 22:01:00,0.6611,0.66112,0.66105,0.6611,192200001.0
2007-01-29 22:02:00,0.6611,0.66112,0.66105,0.66105,354099998.0
2007-01-29 22:03:00,0.66105,0.66108,0.66105,0.66108,505899986.0
2007-01-29 22:04:00,0.66108,0.6611,0.66102,0.66108,298200003.0
2007-01-29 22:05:00,0.66103,0.66106,0.66103,0.66103,128799999.0
2007-01-29 22:06:00,0.66107,0.66109,0.66103,0.66103,158000000.0
2007-01-29 22:07:00,0.66103,0.66105,0.66101,0.66105,175800001.0
2007-01-29 22:08:00,0.66104,0.66109,0.66102,0.66104,276500001.0
2007-01-29 22:09:00,0.66106,0.66107,0.66101,0.66107,169100000.0
2007-01-29 22:10:00,0.66106,0.66113,0.66102,0.66108,160100000.0
2007-01-29 22:11:00,0.66082,0.6612,0.66081,0.66096,85400001.0
2007-01-29 22:12:00,0.66107,0.66109,0.66102,0.66102,640699998.0
2007-01-29 22:13:00,0.66102,0.66107,0.66102,0.66107,171699998.0
2007-01-29 22:14:00,0.66109,0.6611,0.66105,0.6611,75099999.0
2007-01-29 22:15:00,0.6611,0.66113,0.66105,0.66107,772000000.0
2007-01-29 22:16:00,0.66106,0.66109,0.66101,0.66107,553400001.0
2007-01-29 22:17:00,0.6611,0.6611,0.6611,0.6611,29400001.0
2007-01-29 22:18:00,0.6611,0.6611,0.6611,0.6611,40500000.0
2007-01-29 22:19:00,0.6611,0.6611,0.66105,0.66107,188499998.0
2007-01-29 22:20:00,0.66108,0.66108,0.66105,0.66108,85599999.0
2007-01-29 22:21:00,0.66106,0.66106,0.661,0.661,232499999.0
2007-01-29 22:22:00,0.661,0.66104,0.66095,0.66095,422600000.0
2007-01-29 22:23:00,0.66092,0.66102,0.66092,0.66092,469900003.0
2007-01-29 22:24:00,0.66095,0.66105,0.66095,0.66102,330200001.0
2007-01-29 22:25:00,0.661,0.66105,0.66097,0.66105,249799998.0
2007-01-29 22:26:00,0.66101,0.66104,0.66096,0.66101,385499995.0
2007-01-29 22:27:00,0.66101,0.66101,0.661,0.66101,136499999.0
2007-01-29 22:28:00,0.66102,0.66105,0.661,0.661,178500002.0
2007-01-29 22:29:00,0.66105,0.66105,0.661,0.661,273999999.0
2007-01-29 22:30:00,0.66103,0.66105,0.66102,0.66102,73599999.0
2007-01-29 22:31:00,0.66101,0.66101,0.66097,0.66099,87800000.0
2007-01-29 22:32:00,0.66102,0.66102,0.66095,0.66095,386700008.0
2007-01-29 22:33:00,0.66095,0.66103,0.66095,0.66103,204199998.0
2007-01-29 22:34:00,0.66102,0.66106,0.661,0.661,300199998.0
2007-01-29 22:35:00,0.661,0.66103,0.66095,0.66103,181600004.0
2007-01-29 22:36:00,0.66108,0.66113,0.66102,0.66102,53500000.0
2007-01-29 22:37:00,0.66107,0.6611,0.66101,0.66101,184900001.0
2007-01-29 22:38:00,0.66105,0.66107,0.66103,0.66103,142199999.0
2007-01-29 22:39:00,0.66102,0.66102,0.66098,0.66102,369700008.0
2007-01-29 22:40:00,0.66102,0.66105,0.661,0.66104,436999998.0
2007-01-29 22:41:00,0.66105,0.66109,0.66105,0.66107,254300003.0
2007-01-29 22:42:00,0.66097,0.66105,0.66097,0.66103,194400000.0
2007-01-29 22:43:00,0.66107,0.66107,0.66107,0.66107,55799999.0
2007-01-29 22:44:00,0.66107,0.66107,0.66099,0.66104,170000001.0
2007-01-29 22:45:00,0.66108,0.66108,0.66102,0.66105,144500001.0
2007-01-29 22:46:00,0.66105,0.66107,0.66098,0.66107,196600001.0
2007-01-29 22:47:00,0.66106,0.66106,0.66099,0.66099,224899998.0
2007-01-29 22:48:00,0.661,0.66104,0.66093,0.66093,334799998.0
2007-01-29 22:49:00,0.66105,0.66109,0.66101,0.66101,99799998.0
2007-01-29 22:50:00,0.66103,0.66104,0.66097,0.66097,67199998.0
2007-01-29 22:51:00,0.66099,0.66103,0.66097,0.66103,86900002.0
2007-01-29 22:52:00,0.66103,0.66103,0.661,0.661,61500000.0
2007-01-29 22:53:00,0.661,0.66106,0.66097,0.66098,152599997.0
2007-01-29 22:54:00,0.66099,0.66106,0.66099,0.66102,155400001.0
2007-01-29 22:55:00,0.66098,0.66104,0.66098,0.66104,139100001.0
2007-01-29 22:56:00,0.66103,0.66103,0.66092,0.66095,78300001.0
2007-01-29 22:57:00,0.6609,0.66092,0.66088,0.66092,99799999.0
2007-01-29 22:58:00,0.66092,0.66095,0.66085,0.6609,303799994.0
2007-01-29 22:59:00,0.66085,0.66085,0.66072,0.66072,361699995.0
2007-01-29 23:00:00,0.66057,0.66086,0.66057,0.66085,98200003.0
2007-01-29 23:01:00,0.66094,0.66094,0.66089,0.66092,31600000.0
2007-01-29 23:02:00,0.66085,0.66093,0.66085,0.66091,141900002.0
2007-01-29 23:03:00,0.66095,0.66095,0.66092,0.66095,117799996.0
2007-01-29 23:04:00,0.66095,0.66095,0.6609,0.66092,119500000.0
2007-01-29 23:05:00,0.66092,0.66092,0.6609,0.66091,111700002.0
2007-01-29 23:06:00,0.66091,0.66095,0.6609,0.66095,148500002.0
2007-01-29 23:07:00,0.6609,0.66092,0.6609,0.66092,129000000.0
2007-01-29 23:08:00,0.6609,0.66096,0.6609,0.6609,49400000.0
2007-01-29 23:09:00,0.6609,0.66095,0.66087,0.66095,251999998.0
2007-01-29 23:10:00,0.66093,0.66095,0.6609,0.66095,117000002.0
2007-01-29 23:11:00,0.66097,0.66097,0.66085,0.66087,226799999.0
2007-01-29 23:12:00,0.66087,0.66097,0.66085,0.66097,65500000.0
2007-01-29 23:13:00,0.66092,0.66095,0.6609,0.6609,134800001.0
2007-01-29 23:14:00,0.66088,0.66094,0.66088,0.66092,79899998.0
2007-01-29 23:15:00,0.66093,0.66098,0.66092,0.66095,47500001.0
2007-01-29 23:16:00,0.66091,0.66091,0.66087,0.66087,62199999.0
2007-01-29 23:17:00,0.66087,0.66089,0.66058,0.66067,89000000.0
2007-01-29 23:18:00,0.66086,0.66086,0.66082,0.66082,8900000.0
2007-01-29 23:19:00,0.66079,0.66096,0.66078,0.66085,140399999.0
2007-01-29 23:20:00,0.66083,0.66085,0.66082,0.66085,124000001.0
2007-01-29 23:21:00,0.66085,0.66085,0.6608,0.6608,68500002.0
2007-01-29 23:22:00,0.6608,0.66086,0.6608,0.66082,82900000.0
2007-01-29 23:23:00,0.66085,0.66088,0.6608,0.66082,265399998.0
2007-01-29 23:24:00,0.66082,0.66082,0.66073,0.66075,124600001.0
2007-01-29 23:25:00,0.66073,0.66076,0.66067,0.66067,186599998.0
2007-01-29 23:26:00,0.66074,0.66075,0.6607,0.66072,100499998.0
2007-01-29 23:27:00,0.66069,0.6607,0.66069,0.6607,35399998.0
2007-01-29 23:28:00,0.66078,0.66078,0.66075,0.66075,46400002.0
2007-01-29 23:29:00,0.66071,0.66075,0.66067,0.66069,50300000.0
2007-01-29 23:30:00,0.66073,0.66078,0.6607,0.66073,247700001.0
2007-01-29 23:31:00,0.66075,0.66077,0.66068,0.6607,103000002.0
2007-01-29 23:32:00,0.6607,0.6607,0.66064,0.66069,147900004.0
2007-01-29 23:33:00,0.66058,0.66058,0.66041,0.66041,144299997.0
2007-01-29 23:34:00,0.66068,0.66068,0.66062,0.66062,159099997.0
2007-01-29 23:35:00,0.66067,0.66074,0.66065,0.66074,75700000.0
2007-01-29 23:36:00,0.66071,0.66071,0.66067,0.66067,79800002.0
2007-01-29 23:37:00,0.66068,0.66074,0.66067,0.66074,75499999.0
2007-01-29 23:38:00,0.6607,0.66078,0.6607,0.66072,135700000.0
2007-01-29 23:39:00,0.66073,0.66076,0.66068,0.66074,57700001.0
2007-01-29 23:40:00,0.66073,0.66074,0.66071,0.66074,132700003.0
2007-01-29 23:41:00,0.66074,0.66074,0.66065,0.66065,98100003.0
2007-01-29 23:42:00,0.66072,0.66072,0.6607,0.6607,25500001.0
2007-01-29 23:43:00,0.66045,0.66062,0.66045,0.66047,98599999.0
2007-01-29 23:44:00,0.66072,0.66072,0.66068,0.66071,93300001.0
2007-01-29 23:45:00,0.6607,0.66072,0.6607,0.66072,62899999.0
2007-01-29 23:46:00,0.66075,0.66075,0.66068,0.66075,77199998.0
2007-01-29 23:47:00,0.66079,0.66079,0.66079,0.66079,68699998.0
2007-01-29 23:48:00,0.66077,0.66083,0.66075,0.66075,218400005.0
2007-01-29 23:49:00,0.66072,0.66076,0.66072,0.66076,8000000.0
2007-01-29 23:50:00,0.66071,0.66074,0.66067,0.66074,80800001.0
2007-01-29 23:51:00,0.66068,0.66071,0.66063,0.66065,129200000.0
2007-01-29 23:52:00,0.66063,0.6607,0.66063,0.66067,53599998.0
2007-01-29 23:53:00,0.66064,0.66072,0.66064,0.66064,65099999.0
2007-01-29 23:54:00,0.66069,0.66073,0.66062,0.66062,135400003.0
2007-01-29 23:55:00,0.66068,0.66069,0.66062,0.66069,134000000.0
2007-01-29 23:56:00,0.66068,0.66072,0.66067,0.66071,94800000.0
2007-01-29 23:57:00,0.66073,0.66073,0.66067,0.66067,103300000.0
2007-01-29 23:58:00,0.66072,0.66073,0.66042,0.66068,171299998.0
2007-01-29 23:59:00,0.66062,0.66068,0.66062,0.66068,56700000.0
2007-01-30 00:00:00,0.66055,0.66063,0.66052,0.66059,114399999.0
2007-01-30 00:01:00,0.66065,0.66068,0.66062,0.66067,108599999.0
2007-01-30 00:02:00,0.66065,0.66065,0.6606,0.6606,47000000.0
2007-01-30 00:03:00,0.66062,0.66063,0.66062,0.66063,35100000.0
2007-01-30 00:04:00,0.66065,0.66065,0.66065,0.66065,26299999.0
2007-01-30 00:05:00,0.66061,0.66064,0.66059,0.66064,61499999.0
2007-01-30 00:06:00,0.66067,0.66074,0.66066,0.66069,149800002.0
2007-01-30 00:07:00,0.66061,0.66065,0.66056,0.6606,145599998.0
2007-01-30 00:08:00,0.66063,0.6607,0.66062,0.66062,196700003.0
2007-01-30 00:09:00,0.66064,0.66064,0.66057,0.66057,150699997.0
2007-01-30 00:10:00,0.66062,0.66073,0.66062,0.6607,124499999.0
2007-01-30 00:11:00,0.66074,0.66074,0.66065,0.66074,145300003.0
2007-01-30 00:12:00,0.6607,0.6607,0.6607,0.6607,7200000.0
2007-01-30 00:13:00,0.66072,0.66075,0.66072,0.66075,47700001.0
2007-01-30 00:14:00,0.66073,0.66073,0.66072,0.66072,95099998.0
2007-01-30 00:15:00,0.66069,0.66075,0.66069,0.66074,175100003.0
2007-01-30 00:16:00,0.66073,0.66075,0.66064,0.66064,112000003.0
2007-01-30 00:17:00,0.66065,0.66065,0.66063,0.66063,161300001.0
2007-01-30 00:18:00,0.66061,0.6607,0.66061,0.6607,113900002.0
2007-01-30 00:19:00,0.66066,0.66066,0.66059,0.66059,19900000.0
2007-01-30 00:20:00,0.66062,0.66065,0.66061,0.66065,81200001.0
2007-01-30 00:21:00,0.66065,0.66065,0.66062,0.66062,82900002.0
2007-01-30 00:22:00,0.66062,0.66071,0.6606,0.66064,242599999.0
2007-01-30 00:23:00,0.66064,0.66064,0.66062,0.66063,102600002.0
2007-01-30 00:24:00,0.66066,0.66072,0.66064,0.66064,131500001.0
2007-01-30 00:25:00,0.66061,0.66063,0.66058,0.66059,160499999.0
2007-01-30 00:26:00,0.66068,0.66071,0.66063,0.66063,238200007.0
2007-01-30 00:27:00,0.66063,0.66064,0.66053,0.66057,48200001.0
2007-01-30 00:28:00,0.66062,0.66063,0.66061,0.66062,203399999.0
2007-01-30 00:29:00,0.66063,0.66063,0.66053,0.66053,141100003.0
2007-01-30 00:30:00,0.66063,0.66063,0.66057,0.66062,164500001.0
2007-01-30 00:31:00,0.66061,0.66062,0.66061,0.66062,32600000.0
2007-01-30 00:32:00,0.6606,0.66066,0.66059,0.66066,125100001.0
2007-01-30 00:33:00,0.6606,0.66065,0.6606,0.66065,167600002.0
2007-01-30 00:34:00,0.66056,0.66061,0.66054,0.66058,197799996.0
2007-01-30 00:35:00,0.66053,0.66064,0.6605,0.66064,162300004.0
2007-01-30 00:36:00,0.66061,0.66061,0.66059,0.66059,5600000.0
2007-01-30 00:37:00,0.66055,0.6606,0.66052,0.6606,234599997.0
2007-01-30 00:38:00,0.66059,0.66059,0.66051,0.66058,97900000.0
2007-01-30 00:39:00,0.66058,0.66063,0.66057,0.66063,124500002.0
2007-01-30 00:40:00,0.66065,0.66065,0.66058,0.6606,91399998.0
2007-01-30 00:41:00,0.6606,0.66073,0.6606,0.6607,209600006.0
2007-01-30 00:42:00,0.66073,0.66073,0.66068,0.6607,111300000.0
2007-01-30 00:43:00,0.66068,0.66072,0.66068,0.66072,27900001.0
2007-01-30 00:44:00,0.66076,0.66079,0.6607,0.66071,131200001.0
2007-01-30 00:45:00,0.66068,0.66068,0.66068,0.66068,10300000.0
2007-01-30 00:46:00,0.66071,0.66073,0.66068,0.6607,47000000.0
2007-01-30 00:47:00,0.66078,0.66078,0.6607,0.66073,142100001.0
2007-01-30 00:48:00,0.66066,0.66076,0.66065,0.66065,294199999.0
2007-01-30 00:49:00,0.66075,0.66075,0.66067,0.66067,157099999.0
2007-01-30 00:50:00,0.66068,0.6608,0.66068,0.66079,40400000.0
2007-01-30 00:51:00,0.66079,0.66086,0.66072,0.66086,71799999.0
2007-01-30 00:52:00,0.66082,0.66082,0.66074,0.66078,173899999.0
2007-01-30 00:53:00,0.66082,0.66082,0.66069,0.66077,157000000.0
2007-01-30 00:54:00,0.66083,0.66083,0.6608,0.66081,91600002.0
2007-01-30 00:55:00,0.66083,0.66083,0.66078,0.66078,128500003.0
2007-01-30 00:56:00,0.66077,0.6608,0.66074,0.66074,13700000.0
2007-01-30 00:57:00,0.66073,0.66081,0.66073,0.66081,120300000.0
2007-01-30 00:58:00,0.66081,0.66083,0.66079,0.66082,204600004.0
2007-01-30 00:59:00,0.66082,0.66085,0.66082,0.66085,33500001.0
2007-01-30 01:00:00,0.66079,0.66083,0.66074,0.66083,126100002.0
2007-01-30 01:01:00,0.66085,0.66085,0.6608,0.6608,97199998.0
2007-01-30 01:02:00,0.66084,0.66084,0.6608,0.66084,103700001.0
2007-01-30 01:03:00,0.66079,0.66079,0.66067,0.66073,300500007.0
2007-01-30 01:04:00,0.66077,0.6608,0.66075,0.6608,155199998.0
2007-01-30 01:05:00,0.66078,0.6608,0.66075,0.6608,196599999.0
2007-01-30 01:06:00,0.66079,0.66079,0.66073,0.66079,77000001.0
2007-01-30 01:07:00,0.66077,0.66082,0.66073,0.66073,76400002.0
2007-01-30 01:08:00,0.66075,0.6608,0.66075,0.66078,187799998.0
2007-01-30 01:09:00,0.6608,0.6608,0.66075,0.66078,167900000.0
2007-01-30 01:10:00,0.6608,0.6608,0.66075,0.66078,75400000.0
2007-01-30 01:11:00,0.66077,0.66083,0.66075,0.6608,88000001.0
2007-01-30 01:12:00,0.66068,0.66068,0.66062,0.66063,91300000.0
2007-01-30 01:13:00,0.66063,0.66063,0.66061,0.66062,119600002.0
2007-01-30 01:14:00,0.66059,0.66067,0.66059,0.66066,161499999.0
2007-01-30 01:15:00,0.66064,0.66075,0.66063,0.66075,113600003.0
2007-01-30 01:16:00,0.66077,0.66077,0.66072,0.66072,153199998.0
2007-01-30 01:17:00,0.66072,0.66073,0.6607,0.6607,31700000.0
2007-01-30 01:18:00,0.6607,0.66074,0.6607,0.6607,127100002.0
2007-01-30 01:19:00,0.66075,0.66076,0.6607,0.6607,51600000.0
2007-01-30 01:20:00,0.66068,0.66073,0.66064,0.66073,208899999.0
2007-01-30 01:21:00,0.66071,0.66074,0.6607,0.66074,120300001.0
2007-01-30 01:22:00,0.6607,0.66078,0.6607,0.66078,91200000.0
2007-01-30 01:23:00,0.66077,0.66077,0.66069,0.66075,51800000.0
2007-01-30 01:24:00,0.66073,0.66075,0.66073,0.66075,75799999.0
2007-01-30 01:25:00,0.66076,0.66077,0.66068,0.66075,216299997.0
2007-01-30 01:26:00,0.66075,0.66075,0.6607,0.6607,161099996.0
2007-01-30 01:27:00,0.66073,0.66073,0.66062,0.66062,44800000.0
2007-01-30 01:28:00,0.66067,0.66068,0.66063,0.66063,52600001.0
2007-01-30 01:29:00,0.66063,0.66065,0.66058,0.66065,96700002.0
2007-01-30 01:30:00,0.66058,0.6606,0.66056,0.6606,111300000.0
2007-01-30 01:31:00,0.66057,0.66063,0.66054,0.66063,158200000.0
2007-01-30 01:32:00,0.66061,0.66069,0.6606,0.6606,90000002.0
2007-01-30 01:33:00,0.66062,0.66065,0.66062,0.66062,77399998.0
2007-01-30 01:34:00,0.66061,0.66062,0.6606,0.66062,118900001.0
2007-01-30 01:35:00,0.66061,0.66061,0.66055,0.66058,174999998.0
2007-01-30 01:36:00,0.66062,0.66065,0.66062,0.66062,53600000.0
2007-01-30 01:37:00,0.66063,0.66064,0.66057,0.66064,174600002.0
2007-01-30 01:38:00,0.66062,0.66067,0.66057,0.66062,228000004.0
2007-01-30 01:39:00,0.66065,0.66065,0.66058,0.66062,113299999.0
2007-01-30 01:40:00,0.66056,0.66061,0.66053,0.66061,266300003.0
2007-01-30 01:41:00,0.66063,0.66071,0.66063,0.66063,209000003.0
2007-01-30 01:42:00,0.66063,0.66065,0.6606,0.66062,168399996.0
2007-01-30 01:43:00,0.66065,0.66065,0.66063,0.66063,30199999.0
2007-01-30 01:44:00,0.66064,0.66064,0.66057,0.66061,155700001.0
2007-01-30 01:45:00,0.66065,0.66065,0.66058,0.66061,49500001.0
2007-01-30 01:46:00,0.6606,0.6606,0.66055,0.66055,110100000.0
2007-01-30 01:47:00,0.66061,0.66065,0.66061,0.66065,77400000.0
2007-01-30 01:48:00,0.66063,0.66065,0.66062,0.66065,144899998.0
2007-01-30 01:49:00,0.66062,0.66065,0.6606,0.6606,141899995.0
2007-01-30 01:50:00,0.6606,0.66065,0.6606,0.6606,64100001.0
2007-01-30 01:51:00,0.6606,0.66066,0.6606,0.66066,143800000.0
2007-01-30 01:52:00,0.66063,0.66063,0.66061,0.66063,114900001.0
2007-01-30 01:53:00,0.66063,0.66067,0.6606,0.66065,155000001.0
2007-01-30 01:54:00,0.66062,0.66065,0.66053,0.66062,129500001.0
2007-01-30 01:55:00,0.66062,0.66065,0.6606,0.66063,67800000.0
2007-01-30 01:56:00,0.66062,0.66065,0.6606,0.66063,134300001.0
2007-01-30 01:57:00,0.66064,0.66072,0.66064,0.6607,82900000.0
2007-01-30 01:58:00,0.66069,0.6607,0.66068,0.66068,90499999.0
2007-01-30 01:59:00,0.66067,0.66069,0.66066,0.66067,72200000.0
2007-01-30 02:00:00,0.66072,0.66077,0.66056,0.66062,133500002.0
2007-01-30 02:01:00,0.66071,0.66074,0.66066,0.66074,205499996.0
2007-01-30 02:02:00,0.66072,0.66075,0.66072,0.66075,192100004.0
2007-01-30 02:03:00,0.66068,0.66069,0.66068,0.66069,95000000.0
2007-01-30 02:04:00,0.66071,0.66074,0.66065,0.66074,24800000.0
2007-01-30 02:05:00,0.66075,0.66082,0.66066,0.66082,178799998.0
2007-01-30 02:06:00,0.66085,0.6609,0.66078,0.66083,149100000.0
2007-01-30 02:07:00,0.66094,0.66094,0.66087,0.6609,123299998.0
2007-01-30 02:08:00,0.66091,0.66095,0.6609,0.6609,63300000.0
2007-01-30 02:09:00,0.66094,0.66094,0.6608,0.6608,144000000.0
2007-01-30 02:10:00,0.66085,0.66089,0.66085,0.66087,87099998.0
2007-01-30 02:11:00,0.66083,0.66086,0.66083,0.66085,144800000.0
2007-01-30 02:12:00,0.66088,0.66088,0.66079,0.66085,90599998.0
2007-01-30 02:13:00,0.6608,0.6609,0.6608,0.66087,111900002.0
2007-01-30 02:14:00,0.6608,0.66083,0.66076,0.66076,81100002.0
2007-01-30 02:15:00,0.66076,0.66078,0.66072,0.66073,201699999.0
2007-01-30 02:16:00,0.66076,0.6608,0.66072,0.66073,123100000.0
2007-01-30 02:17:00,0.66069,0.6607,0.66066,0.6607,184800000.0
2007-01-30 02:18:00,0.66072,0.66073,0.66072,0.66073,24000000.0
2007-01-30 02:19:00,0.66074,0.66074,0.66066,0.66067,90699999.0
2007-01-30 02:20:00,0.66065,0.66072,0.66065,0.66072,46700000.0
2007-01-30 02:21:00,0.6607,0.66072,0.6607,0.66072,6600000.0
2007-01-30 02:22:00,0.66072,0.66077,0.66072,0.66077,85400002.0
2007-01-30 02:23:00,0.66071,0.66071,0.66061,0.66067,75700001.0
2007-01-30 02:24:00,0.66068,0.66073,0.66063,0.66073,49400000.0
2007-01-30 02:25:00,0.66073,0.66073,0.66064,0.66067,68600000.0
2007-01-30 02:26:00,0.66064,0.66064,0.66059,0.66059,71099999.0
2007-01-30 02:27:00,0.66056,0.66065,0.66056,0.6606,171800003.0
2007-01-30 02:28:00,0.66063,0.66065,0.6606,0.6606,113100001.0
2007-01-30 02:29:00,0.66063,0.66065,0.6606,0.66065,161399999.0
2007-01-30 02:30:00,0.6606,0.66065,0.66057,0.66061,133300001.0
2007-01-30 02:31:00,0.6606,0.66067,0.66059,0.66061,114400000.0
2007-01-30 02:32:00,0.6606,0.66065,0.66059,0.66065,59400000.0
2007-01-30 02:33:00,0.66063,0.66063,0.66056,0.66057,22200000.0
2007-01-30 02:34:00,0.6605,0.6605,0.66041,0.66045,77599999.0
2007-01-30 02:35:00,0.66044,0.6605,0.6604,0.6604,253899999.0
2007-01-30 02:36:00,0.66039,0.66039,0.66025,0.66028,158799995.0
2007-01-30 02:37:00,0.66033,0.66035,0.66029,0.66031,78100001.0
2007-01-30 02:38:00,0.66031,0.66031,0.66024,0.66025,92499999.0
2007-01-30 02:39:00,0.66022,0.66027,0.66022,0.66025,81600001.0
2007-01-30 02:40:00,0.66031,0.66032,0.66024,0.66027,65299998.0
2007-01-30 02:41:00,0.66021,0.66039,0.66021,0.66027,218899999.0
2007-01-30 02:42:00,0.66022,0.66031,0.66022,0.66022,172700004.0
2007-01-30 02:43:00,0.66025,0.66025,0.66013,0.66013,1600000.0
2007-01-30 02:44:00,0.66013,0.66023,0.66013,0.66023,143500000.0
2007-01-30 02:45:00,0.66018,0.6602,0.66014,0.6602,127199998.0
2007-01-30 02:46:00,0.66018,0.6602,0.66014,0.66017,96500000.0
2007-01-30 02:47:00,0.66016,0.66017,0.6601,0.6601,122700002.0
2007-01-30 02:48:00,0.66014,0.66024,0.66014,0.66018,81399998.0
2007-01-30 02:49:00,0.66022,0.66023,0.66019,0.66019,104700000.0
2007-01-30 02:50:00,0.66017,0.6602,0.66017,0.6602,165199998.0
2007-01-30 02:51:00,0.66018,0.66023,0.66018,0.66023,76100001.0
2007-01-30 02:52:00,0.66023,0.66025,0.6602,0.66025,144299998.0
2007-01-30 02:53:00,0.66025,0.66025,0.6602,0.66025,92099997.0
2007-01-30 02:54:00,0.66022,0.66025,0.6602,0.66023,158699997.0
2007-01-30 02:55:00,0.66019,0.66019,0.66014,0.66015,65900001.0
2007-01-30 02:56:00,0.66013,0.66013,0.66007,0.66013,111700000.0
2007-01-30 02:57:00,0.66011,0.66011,0.66009,0.66009,45200002.0
2007-01-30 02:58:00,0.6601,0.66017,0.66006,0.66017,157899997.0
2007-01-30 02:59:00,0.66013,0.66013,0.66009,0.66009,117099997.0
2007-01-30 03:00:00,0.65999,0.6601,0.65994,0.66004,188800002.0
2007-01-30 03:01:00,0.66006,0.66019,0.66006,0.66019,130700003.0
2007-01-30 03:02:00,0.66025,0.66025,0.66025,0.66025,64600003.0
2007-01-30 03:03:00,0.6602,0.6602,0.66017,0.6602,111200002.0
2007-01-30 03:04:00,0.66023,0.66025,0.6602,0.6602,285000002.0
2007-01-30 03:05:00,0.66022,0.66026,0.66013,0.66015,213700005.0
2007-01-30 03:06:00,0.66011,0.66011,0.65998,0.66005,185099997.0
2007-01-30 03:07:00,0.65995,0.66003,0.65995,0.66003,63599998.0
2007-01-30 03:08:00,0.66005,0.66012,0.66002,0.66002,176299999.0
2007-01-30 03:09:00,0.66003,0.66003,0.65996,0.65999,65399998.0
2007-01-30 03:10:00,0.66005,0.66005,0.66,0.66003,102199996.0
2007-01-30 03:11:00,0.66007,0.6601,0.66001,0.66001,105999998.0
2007-01-30 03:12:00,0.66002,0.66015,0.66002,0.66012,158499998.0
2007-01-30 03:13:00,0.6601,0.6601,0.66008,0.66008,10700000.0
2007-01-30 03:14:00,0.66005,0.66009,0.66005,0.66007,126000000.0
2007-01-30 03:15:00,0.66006,0.66009,0.66002,0.66004,68500001.0
2007-01-30 03:16:00,0.66003,0.66003,0.65995,0.65995,85500000.0
2007-01-30 03:17:00,0.66,0.66006,0.65999,0.66006,57300001.0
2007-01-30 03:18:00,0.66009,0.66015,0.66008,0.66015,135600001.0
2007-01-30 03:19:00,0.66013,0.66013,0.66012,0.66012,24900000.0
2007-01-30 03:20:00,0.66013,0.66013,0.66007,0.66007,63100003.0
2007-01-30 03:21:00,0.66007,0.66015,0.66007,0.66015,18400000.0
2007-01-30 03:22:00,0.66012,0.66015,0.66012,0.66013,113000001.0
2007-01-30 03:23:00,0.66012,0.66012,0.66012,0.66012,4000000.0
2007-01-30 03:24:00,0.66014,0.66014,0.66012,0.66012,78900001.0
2007-01-30 03:25:00,0.66007,0.66007,0.66007,0.66007,31100000.0
2007-01-30 03:26:00,0.6601,0.6601,0.66008,0.66008,87900000.0
2007-01-30 03:27:00,0.65992,0.66006,0.6599,0.65995,251299998.0
2007-01-30 03:28:00,0.66027,0.66027,0.6599,0.6599,192999999.0
2007-01-30 03:29:00,0.6599,0.66007,0.65988,0.66005,250100000.0
2007-01-30 03:30:00,0.66011,0.66011,0.6601,0.6601,56599998.0
2007-01-30 03:31:00,0.66013,0.66014,0.66011,0.66013,124600001.0
2007-01-30 03:32:00,0.66015,0.66015,0.66007,0.66012,155600001.0
2007-01-30 03:33:00,0.66009,0.66019,0.65994,0.66011,182899999.0
2007-01-30 03:34:00,0.66014,0.66014,0.66006,0.66008,214100003.0
2007-01-30 03:35:00,0.66008,0.66013,0.66008,0.66013,89500002.0
2007-01-30 03:36:00,0.66013,0.66013,0.6601,0.6601,35900001.0
2007-01-30 03:37:00,0.66012,0.66018,0.66012,0.66013,138499999.0
2007-01-30 03:38:00,0.66013,0.66013,0.6601,0.6601,161299995.0
2007-01-30 03:39:00,0.66013,0.66017,0.66013,0.66017,55099999.0
2007-01-30 03:40:00,0.66013,0.66018,0.66012,0.66012,219800002.0
2007-01-30 03:41:00,0.66009,0.66013,0.66004,0.66004,136999999.0
2007-01-30 03:42:00,0.66013,0.66021,0.66013,0.6602,45100000.0
2007-01-30 03:43:00,0.66014,0.66023,0.66014,0.66015,148900003.0
2007-01-30 03:44:00,0.66012,0.66015,0.6601,0.66015,157000000.0
2007-01-30 03:45:00,0.66012,0.66023,0.6601,0.66022,101300000.0
2007-01-30 03:46:00,0.66015,0.66015,0.66014,0.66014,42300001.0
2007-01-30 03:47:00,0.66018,0.66018,0.66014,0.66017,135400000.0
2007-01-30 03:48:00,0.66016,0.66017,0.66009,0.66011,165400000.0
2007-01-30 03:49:00,0.66013,0.66013,0.65999,0.66003,146699999.0
2007-01-30 03:50:00,0.66,0.66003,0.66,0.66003,35800000.0
2007-01-30 03:51:00,0.66003,0.66005,0.65999,0.66005,115200001.0
2007-01-30 03:52:00,0.66004,0.66006,0.65997,0.65999,177799999.0
2007-01-30 03:53:00,0.6601,0.66011,0.66009,0.66011,49199999.0
2007-01-30 03:54:00,0.66015,0.66015,0.66004,0.66005,71300002.0
2007-01-30 03:55:00,0.65998,0.66003,0.65992,0.66003,159900003.0
2007-01-30 03:56:00,0.66004,0.66004,0.65997,0.66003,90400001.0
2007-01-30 03:57:00,0.66003,0.66004,0.65998,0.66004,137200002.0
2007-01-30 03:58:00,0.65997,0.66005,0.65997,0.66002,114699998.0
2007-01-30 03:59:00,0.66003,0.66003,0.65992,0.65992,62400003.0
2007-01-30 04:00:00,0.66002,0.66002,0.66001,0.66001,35800000.0
2007-01-30 04:01:00,0.65999,0.66,0.65996,0.65997,142699999.0
2007-01-30 04:02:00,0.65993,0.65996,0.65987,0.65989,211200003.0
2007-01-30 04:03:00,0.65995,0.65995,0.65988,0.65992,160500002.0
2007-01-30 04:04:00,0.65992,0.65993,0.6599,0.65993,125200000.0
2007-01-30 04:05:00,0.65996,0.65997,0.65996,0.65997,51800001.0
2007-01-30 04:06:00,0.66003,0.66003,0.66003,0.66003,800000.0
2007-01-30 04:07:00,0.65999,0.65999,0.65993,0.65995,211599997.0
2007-01-30 04:08:00,0.65993,0.66002,0.65993,0.66,154800004.0
2007-01-30 04:09:00,0.66003,0.66015,0.66003,0.66011,163000002.0
2007-01-30 04:10:00,0.66007,0.66007,0.65999,0.66005,157700000.0
2007-01-30 04:11:00,0.66004,0.66004,0.65997,0.65999,152399999.0
2007-01-30 04:12:00,0.66003,0.66003,0.66003,0.66003,41400002.0
2007-01-30 04:13:00,0.65989,0.65991,0.65978,0.65991,206000000.0
2007-01-30 04:14:00,0.66,0.66,0.65997,0.65997,78299999.0
2007-01-30 04:15:00,0.66003,0.66007,0.66002,0.66005,51800000.0
2007-01-30 04:16:00,0.66003,0.66005,0.66003,0.66005,27099999.0
2007-01-30 04:17:00,0.66001,0.66004,0.66,0.66001,104600002.0
2007-01-30 04:18:00,0.66005,0.66005,0.66005,0.66005,84500000.0
2007-01-30 04:19:00,0.66002,0.66004,0.66,0.66001,202700000.0
2007-01-30 04:20:00,0.66002,0.66004,0.66002,0.66002,108799999.0
2007-01-30 04:21:00,0.66002,0.66004,0.66,0.66004,191100001.0
2007-01-30 04:22:00,0.66003,0.66007,0.66,0.66,146000001.0
2007-01-30 04:23:00,0.66007,0.66007,0.66007,0.66007,2400000.0
2007-01-30 04:24:00,0.66002,0.66013,0.66002,0.6601,211400001.0
2007-01-30 04:25:00,0.66009,0.66017,0.66009,0.66009,175500001.0
2007-01-30 04:26:00,0.66003,0.66011,0.66003,0.66008,154800000.0
2007-01-30 04:27:00,0.66012,0.66018,0.66011,0.66012,206600002.0
2007-01-30 04:28:00,0.66014,0.66014,0.66006,0.66009,172600000.0
2007-01-30 04:29:00,0.66015,0.66017,0.66015,0.66016,53500000.0
2007-01-30 04:30:00,0.66008,0.66017,0.66008,0.66013,144000000.0
2007-01-30 04:31:00,0.66013,0.66015,0.6601,0.66013,180999999.0
2007-01-30 04:32:00,0.66011,0.66015,0.6601,0.66015,136299999.0
2007-01-30 04:33:00,0.6601,0.66012,0.66001,0.66012,168300001.0
2007-01-30 04:34:00,0.66012,0.66012,0.66005,0.66005,132200002.0
2007-01-30 04:35:00,0.66007,0.66009,0.66,0.66,79199999.0
2007-01-30 04:36:00,0.66,0.66006,0.65999,0.66006,135000001.0
2007-01-30 04:37:00,0.66,0.66004,0.65999,0.65999,27900000.0
2007-01-30 04:38:00,0.66001,0.66011,0.66001,0.66009,138700001.0
2007-01-30 04:39:00,0.66003,0.66007,0.65999,0.66007,171400001.0
2007-01-30 04:40:00,0.6601,0.66012,0.66004,0.66011,86200001.0
2007-01-30 04:41:00,0.6601,0.6601,0.66001,0.66005,41800000.0
2007-01-30 04:42:00,0.66003,0.66013,0.66003,0.66013,76400000.0
2007-01-30 04:43:00,0.66009,0.66014,0.66009,0.66013,67000001.0
2007-01-30 04:44:00,0.6601,0.66018,0.6601,0.66013,159299998.0
2007-01-30 04:45:00,0.66005,0.6601,0.66005,0.6601,149499996.0
2007-01-30 04:46:00,0.66008,0.66014,0.66008,0.66014,41400000.0
2007-01-30 04:47:00,0.66015,0.66018,0.66009,0.66018,199999999.0
2007-01-30 04:48:00,0.66022,0.66024,0.66022,0.66022,24700000.0
2007-01-30 04:49:00,0.66021,0.66029,0.66021,0.66027,166399999.0
2007-01-30 04:50:00,0.66024,0.66025,0.66019,0.66021,119900000.0
2007-01-30 04:51:00,0.6602,0.66031,0.6602,0.66025,124300000.0
2007-01-30 04:52:00,0.66022,0.66025,0.66022,0.66025,58399999.0
2007-01-30 04:53:00,0.66023,0.66025,0.66018,0.66022,88299998.0
2007-01-30 04:54:00,0.66022,0.66023,0.66019,0.66021,190599997.0
2007-01-30 04:55:00,0.66018,0.66022,0.66016,0.6602,103299997.0
2007-01-30 04:56:00,0.66022,0.66025,0.66012,0.66025,152400002.0
2007-01-30 04:57:00,0.66021,0.66025,0.66021,0.66025,55000000.0
2007-01-30 04:58:00,0.66018,0.66022,0.66016,0.66017,170500002.0
2007-01-30 04:59:00,0.66012,0.66014,0.6601,0.66014,117200001.0
2007-01-30 05:00:00,0.66012,0.66021,0.66012,0.66021,144400002.0
2007-01-30 05:01:00,0.66018,0.66023,0.66015,0.66015,140900003.0
2007-01-30 05:02:00,0.66011,0.66018,0.66011,0.66017,111799998.0
2007-01-30 05:03:00,0.66017,0.66017,0.66013,0.66013,51500001.0
2007-01-30 05:04:00,0.66011,0.66017,0.66011,0.66017,57400003.0
2007-01-30 05:05:00,0.66017,0.66024,0.66013,0.66017,224299999.0
2007-01-30 05:06:00,0.66017,0.66021,0.66017,0.6602,169500000.0
2007-01-30 05:07:00,0.66018,0.66023,0.66018,0.66019,79299999.0
2007-01-30 05:08:00,0.6602,0.66033,0.6602,0.66029,150200000.0
2007-01-30 05:09:00,0.6602,0.66029,0.6602,0.66029,126600000.0
2007-01-30 05:10:00,0.66023,0.66029,0.66017,0.66019,118300004.0
2007-01-30 05:11:00,0.66022,0.66027,0.66019,0.66023,150200002.0
2007-01-30 05:12:00,0.6603,0.6603,0.66021,0.66021,41400000.0
2007-01-30 05:13:00,0.66029,0.66029,0.66023,0.66028,188699997.0
2007-01-30 05:14:00,0.66027,0.66027,0.66016,0.66022,128099999.0
2007-01-30 05:15:00,0.6602,0.66021,0.6602,0.66021,51899998.0
2007-01-30 05:16:00,0.66025,0.66028,0.6602,0.66028,213000003.0
2007-01-30 05:17:00,0.66023,0.66024,0.66018,0.66024,77000001.0
2007-01-30 05:18:00,0.66021,0.66027,0.6602,0.6602,158100000.0
2007-01-30 05:19:00,0.66024,0.66024,0.66019,0.66024,45599999.0
2007-01-30 05:20:00,0.66021,0.66021,0.6602,0.6602,24700000.0
2007-01-30 05:21:00,0.66021,0.66023,0.6602,0.66023,53499999.0
2007-01-30 05:22:00,0.66023,0.66023,0.66023,0.66023,5900000.0
2007-01-30 05:23:00,0.66025,0.66025,0.66025,0.66025,4800000.0
2007-01-30 05:24:00,0.66024,0.66024,0.66017,0.66019,86199999.0
2007-01-30 05:25:00,0.66025,0.66025,0.66025,0.66025,15200000.0
2007-01-30 05:26:00,0.66022,0.66026,0.66016,0.66016,203599999.0
2007-01-30 05:27:00,0.66016,0.66016,0.66015,0.66015,73399997.0
2007-01-30 05:28:00,0.66016,0.66029,0.66016,0.66024,126899998.0
2007-01-30 05:29:00,0.66027,0.66029,0.66024,0.66024,221900002.0
2007-01-30 05:30:00,0.66024,0.66033,0.66024,0.66028,143099999.0
2007-01-30 05:31:00,0.6603,0.66034,0.66026,0.66034,158100000.0
2007-01-30 05:32:00,0.66035,0.66039,0.66034,0.66035,228700002.0
2007-01-30 05:33:00,0.66027,0.66031,0.66022,0.6603,162399997.0
2007-01-30 05:34:00,0.66028,0.66033,0.66023,0.66027,173099999.0
2007-01-30 05:35:00,0.66028,0.66032,0.66023,0.66032,76799998.0
2007-01-30 05:36:00,0.66028,0.66032,0.66016,0.66018,172900000.0
2007-01-30 05:37:00,0.66022,0.66031,0.66022,0.66025,48900000.0
2007-01-30 05:38:00,0.66031,0.66036,0.66024,0.66032,191699998.0
2007-01-30 05:39:00,0.66034,0.66038,0.66031,0.66032,219199997.0
2007-01-30 05:40:00,0.66038,0.66039,0.66035,0.66039,110099998.0
2007-01-30 05:41:00,0.66039,0.66039,0.66035,0.66039,45100000.0
2007-01-30 05:42:00,0.6604,0.6604,0.66036,0.66039,125699996.0
2007-01-30 05:43:00,0.66035,0.66037,0.66029,0.6603,149600003.0
2007-01-30 05:44:00,0.66033,0.6604,0.66028,0.66034,241200001.0
2007-01-30 05:45:00,0.66032,0.66046,0.66032,0.66045,219200006.0
2007-01-30 05:46:00,0.66047,0.6605,0.66037,0.66043,46800001.0
2007-01-30 05:47:00,0.66039,0.66045,0.66036,0.66044,272499993.0
2007-01-30 05:48:00,0.66041,0.66049,0.6604,0.66044,195399999.0
2007-01-30 05:49:00,0.66042,0.66044,0.66035,0.66035,142900002.0
2007-01-30 05:50:00,0.66043,0.66045,0.66036,0.66045,64900000.0
2007-01-30 05:51:00,0.66046,0.66046,0.66037,0.66043,161099999.0
2007-01-30 05:52:00,0.66041,0.66041,0.66029,0.66036,108900002.0
2007-01-30 05:53:00,0.66032,0.66039,0.66032,0.66039,73399998.0
2007-01-30 05:54:00,0.66042,0.66042,0.6603,0.66035,125500000.0
2007-01-30 05:55:00,0.66031,0.66034,0.6603,0.66031,103800002.0
2007-01-30 05:56:00,0.66035,0.6604,0.66035,0.6604,127800000.0
2007-01-30 05:57:00,0.66031,0.66042,0.66031,0.66042,108100002.0
2007-01-30 05:58:00,0.66041,0.66043,0.66038,0.66042,115900003.0
2007-01-30 05:59:00,0.66041,0.66045,0.6604,0.6604,182900000.0
2007-01-30 06:00:00,0.66043,0.66045,0.66039,0.66045,126300000.0
2007-01-30 06:01:00,0.66038,0.66038,0.6603,0.66037,179799999.0
2007-01-30 06:02:00,0.66031,0.66036,0.66026,0.66032,194200004.0
2007-01-30 06:03:00,0.66032,0.66032,0.66028,0.6603,86500000.0
2007-01-30 06:04:00,0.6603,0.66032,0.6603,0.66032,33100000.0
2007-01-30 06:05:00,0.66029,0.66029,0.66024,0.66025,156899999.0
2007-01-30 06:06:00,0.66021,0.66027,0.66021,0.66022,180499995.0
2007-01-30 06:07:00,0.66024,0.66024,0.66017,0.66021,245300002.0
2007-01-30 06:08:00,0.66022,0.66032,0.66022,0.66032,30000001.0
2007-01-30 06:09:00,0.66029,0.66035,0.66028,0.66032,142099999.0
2007-01-30 06:10:00,0.66037,0.66043,0.66037,0.66043,47300000.0
2007-01-30 06:11:00,0.66042,0.66042,0.66036,0.66037,144699996.0
2007-01-30 06:12:00,0.66043,0.66047,0.66042,0.66042,63499998.0
2007-01-30 06:13:00,0.66047,0.66052,0.66044,0.66044,154899998.0
2007-01-30 06:14:00,0.66039,0.6605,0.66039,0.6605,55000001.0
2007-01-30 06:15:00,0.66047,0.66049,0.66041,0.66041,68299999.0
2007-01-30 06:16:00,0.66044,0.66044,0.66036,0.66043,90100000.0
2007-01-30 06:17:00,0.66039,0.66044,0.66038,0.6604,191400001.0
2007-01-30 06:18:00,0.66042,0.66045,0.66039,0.66039,118299995.0
2007-01-30 06:19:00,0.66042,0.66047,0.6604,0.66047,159800004.0
2007-01-30 06:20:00,0.66041,0.66044,0.6604,0.6604,104400001.0
2007-01-30 06:21:00,0.66042,0.66043,0.66042,0.66043,4000000.0
2007-01-30 06:22:00,0.66042,0.66049,0.66041,0.66048,117800002.0
2007-01-30 06:23:00,0.66049,0.6605,0.66037,0.66038,114000003.0
2007-01-30 06:24:00,0.66042,0.66047,0.66037,0.66037,171299997.0
2007-01-30 06:25:00,0.66037,0.66044,0.66037,0.66042,40999999.0
2007-01-30 06:26:00,0.66043,0.66047,0.6604,0.66042,148400003.0
2007-01-30 06:27:00,0.66041,0.66042,0.6603,0.6603,145600001.0
2007-01-30 06:28:00,0.66035,0.66038,0.66035,0.66038,88700001.0
2007-01-30 06:29:00,0.66043,0.66044,0.66039,0.66044,104699997.0
2007-01-30 06:30:00,0.66045,0.66045,0.6604,0.66043,35100001.0
2007-01-30 06:31:00,0.6604,0.66047,0.6604,0.66045,134700002.0
2007-01-30 06:32:00,0.66042,0.6605,0.6604,0.6605,110100000.0
2007-01-30 06:33:00,0.66045,0.66045,0.6604,0.6604,91799999.0
2007-01-30 06:34:00,0.66041,0.66043,0.6604,0.66041,130300000.0
2007-01-30 06:35:00,0.66036,0.66043,0.66036,0.6604,104599999.0
2007-01-30 06:36:00,0.6604,0.66045,0.66036,0.66037,121600000.0
2007-01-30 06:37:00,0.66038,0.66043,0.66033,0.66036,101900000.0
2007-01-30 06:38:00,0.6603,0.66033,0.6603,0.66033,45400000.0
2007-01-30 06:39:00,0.66033,0.66034,0.66026,0.66034,109700001.0
2007-01-30 06:40:00,0.66033,0.66034,0.66029,0.66034,91999998.0
2007-01-30 06:41:00,0.66028,0.6604,0.66028,0.66033,94300002.0
2007-01-30 06:42:00,0.66033,0.6604,0.66033,0.66035,16700000.0
2007-01-30 06:43:00,0.66039,0.66044,0.66038,0.66044,57399998.0
2007-01-30 06:44:00,0.66044,0.66044,0.66035,0.66035,125200000.0
2007-01-30 06:45:00,0.66045,0.66048,0.66039,0.66039,143399999.0
2007-01-30 06:46:00,0.6604,0.66046,0.66035,0.66035,130000000.0
2007-01-30 06:47:00,0.66037,0.66043,0.66037,0.6604,28700000.0
2007-01-30 06:48:00,0.66037,0.66038,0.66037,0.66038,79100002.0
2007-01-30 06:49:00,0.66038,0.66042,0.66038,0.66042,8700000.0
2007-01-30 06:50:00,0.66039,0.66043,0.66039,0.66043,63899998.0
2007-01-30 06:51:00,0.66042,0.66043,0.66034,0.66043,126400002.0
2007-01-30 06:52:00,0.66042,0.66049,0.66042,0.66043,109499997.0
2007-01-30 06:53:00,0.66041,0.66047,0.6604,0.66041,144599998.0
2007-01-30 06:54:00,0.6604,0.6604,0.66039,0.66039,21300000.0
2007-01-30 06:55:00,0.66035,0.66049,0.66035,0.66042,111199998.0
2007-01-30 06:56:00,0.6604,0.66048,0.6604,0.66045,200200000.0
2007-01-30 06:57:00,0.66043,0.66048,0.66043,0.66046,61600000.0
2007-01-30 06:58:00,0.66047,0.66047,0.66043,0.66043,28300000.0
2007-01-30 06:59:00,0.66044,0.66048,0.66044,0.66047,71300001.0
2007-01-30 07:00:00,0.66017,0.66044,0.66017,0.66021,139099999.0
2007-01-30 07:01:00,0.66047,0.6605,0.66047,0.66047,133999998.0
2007-01-30 07:02:00,0.66047,0.66049,0.66039,0.66039,87500000.0
2007-01-30 07:03:00,0.66042,0.66049,0.6604,0.66043,51800001.0
2007-01-30 07:04:00,0.66042,0.66048,0.66042,0.66048,59300002.0
2007-01-30 07:05:00,0.66041,0.6605,0.66041,0.66044,155999997.0
2007-01-30 07:06:00,0.66047,0.66048,0.66037,0.66037,55200000.0
2007-01-30 07:07:00,0.66039,0.66041,0.66036,0.66036,44700000.0
2007-01-30 07:08:00,0.66038,0.66042,0.66034,0.66034,83199998.0
2007-01-30 07:09:00,0.66035,0.66042,0.66035,0.66042,84599998.0
2007-01-30 07:10:00,0.66042,0.66045,0.66042,0.66042,209899998.0
2007-01-30 07:11:00,0.66043,0.66045,0.66042,0.66045,122900000.0
2007-01-30 07:12:00,0.66039,0.6605,0.66038,0.66042,113800000.0
2007-01-30 07:13:00,0.66043,0.6605,0.66037,0.66045,251499996.0
2007-01-30 07:14:00,0.66043,0.66043,0.66031,0.66033,106400003.0
2007-01-30 07:15:00,0.66036,0.6604,0.66035,0.6604,134100002.0
2007-01-30 07:16:00,0.6604,0.6604,0.66037,0.6604,217099999.0
2007-01-30 07:17:00,0.66042,0.66042,0.6604,0.66041,184899997.0
2007-01-30 07:18:00,0.66038,0.66038,0.66029,0.66029,123699996.0
2007-01-30 07:19:00,0.66027,0.66034,0.66027,0.66028,90700000.0
2007-01-30 07:20:00,0.66031,0.66033,0.66028,0.66028,236900000.0
2007-01-30 07:21:00,0.66034,0.66034,0.66028,0.66028,107799999.0
2007-01-30 07:22:00,0.6603,0.66036,0.6603,0.66036,70200002.0
2007-01-30 07:23:00,0.66032,0.66032,0.66018,0.66023,92400001.0
2007-01-30 07:24:00,0.66015,0.66017,0.66015,0.66017,75799999.0
2007-01-30 07:25:00,0.66016,0.66022,0.66016,0.66022,23100001.0
2007-01-30 07:26:00,0.66024,0.66024,0.66019,0.66019,73499998.0
2007-01-30 07:27:00,0.66014,0.66025,0.66014,0.66023,113200000.0
2007-01-30 07:28:00,0.66016,0.66024,0.66015,0.66017,104400001.0
2007-01-30 07:29:00,0.66022,0.66023,0.66019,0.66022,79700001.0
2007-01-30 07:30:00,0.66019,0.66023,0.66017,0.66019,136800004.0
2007-01-30 07:31:00,0.66025,0.66025,0.66022,0.66022,60099998.0
2007-01-30 07:32:00,0.66023,0.66025,0.6602,0.66025,42300001.0
2007-01-30 07:33:00,0.66024,0.6603,0.66023,0.6603,116499997.0
2007-01-30 07:34:00,0.66022,0.66029,0.66021,0.66025,230199997.0
2007-01-30 07:35:00,0.66024,0.66026,0.6602,0.66023,181399997.0
2007-01-30 07:36:00,0.66024,0.66027,0.66019,0.66022,217800001.0
2007-01-30 07:37:00,0.66023,0.66023,0.66016,0.66023,244400003.0
2007-01-30 07:38:00,0.66025,0.6603,0.66024,0.66026,101100003.0
2007-01-30 07:39:00,0.66022,0.66024,0.66017,0.66017,90200002.0
2007-01-30 07:40:00,0.66021,0.66022,0.6602,0.66021,73899998.0
2007-01-30 07:41:00,0.66019,0.66021,0.66016,0.6602,143499998.0
2007-01-30 07:42:00,0.66026,0.66026,0.66015,0.66015,75400001.0
2007-01-30 07:43:00,0.66011,0.6602,0.66008,0.66009,105399998.0
2007-01-30 07:44:00,0.66007,0.66015,0.66007,0.66015,25400000.0
2007-01-30 07:45:00,0.66013,0.66023,0.66005,0.66007,234900001.0
2007-01-30 07:46:00,0.66017,0.66025,0.66017,0.66018,96600000.0
2007-01-30 07:47:00,0.66024,0.66024,0.66022,0.66022,70999998.0
2007-01-30 07:48:00,0.66017,0.66027,0.66016,0.66018,270999996.0
2007-01-30 07:49:00,0.66019,0.66028,0.66019,0.66023,127200000.0
2007-01-30 07:50:00,0.66023,0.66024,0.6602,0.66022,72699999.0
2007-01-30 07:51:00,0.6602,0.66027,0.66018,0.66018,171000004.0
2007-01-30 07:52:00,0.66021,0.66031,0.66021,0.66026,119599999.0
2007-01-30 07:53:00,0.66032,0.66032,0.66025,0.66025,123499997.0
2007-01-30 07:54:00,0.66019,0.66031,0.66019,0.66025,196700001.0
2007-01-30 07:55:00,0.66025,0.66025,0.6602,0.66021,97400002.0
2007-01-30 07:56:00,0.66016,0.66021,0.66011,0.66018,80600001.0
2007-01-30 07:57:00,0.66024,0.66024,0.66008,0.66018,257099998.0
2007-01-30 07:58:00,0.66023,0.66023,0.66015,0.66019,232999996.0
2007-01-30 07:59:00,0.66026,0.66032,0.66026,0.66032,74399999.0
2007-01-30 08:00:00,0.6603,0.66035,0.66027,0.66029,235200005.0
2007-01-30 08:01:00,0.66037,0.66037,0.66015,0.66027,119600002.0
2007-01-30 08:02:00,0.6603,0.66035,0.6603,0.66032,98400000.0
2007-01-30 08:03:00,0.66029,0.66039,0.66029,0.66033,128500003.0
2007-01-30 08:04:00,0.66033,0.66035,0.66032,0.66035,133500003.0
2007-01-30 08:05:00,0.66032,0.66032,0.66028,0.66032,163999999.0
2007-01-30 08:06:00,0.66034,0.66034,0.66028,0.66034,98199999.0
2007-01-30 08:07:00,0.66033,0.66035,0.66033,0.66035,51099998.0
2007-01-30 08:08:00,0.66031,0.66034,0.66028,0.66034,118099998.0
2007-01-30 08:09:00,0.66033,0.66033,0.66032,0.66032,62400000.0
2007-01-30 08:10:00,0.66033,0.66043,0.66033,0.66043,88500001.0
2007-01-30 08:11:00,0.66043,0.66046,0.66041,0.66046,70499999.0
2007-01-30 08:12:00,0.6605,0.6605,0.66039,0.66042,231399999.0
2007-01-30 08:13:00,0.66039,0.6604,0.66039,0.6604,21000000.0
2007-01-30 08:14:00,0.66043,0.66044,0.66035,0.66044,189700003.0
2007-01-30 08:15:00,0.66045,0.66045,0.66036,0.66036,64600000.0
2007-01-30 08:16:00,0.66039,0.66041,0.66039,0.66041,61600000.0
2007-01-30 08:17:00,0.66045,0.66047,0.66045,0.66047,63100000.0
2007-01-30 08:18:00,0.66045,0.66045,0.66045,0.66045,32600000.0
2007-01-30 08:19:00,0.66041,0.66042,0.66041,0.66042,42299998.0
2007-01-30 08:20:00,0.66037,0.66042,0.66037,0.66042,58799999.0
2007-01-30 08:21:00,0.66038,0.66041,0.66033,0.66033,171200000.0
2007-01-30 08:22:00,0.66039,0.66039,0.66029,0.66038,140000003.0
2007-01-30 08:23:00,0.66037,0.66041,0.66037,0.66037,190400002.0
2007-01-30 08:24:00,0.66039,0.66043,0.66036,0.6604,210499999.0
2007-01-30 08:25:00,0.66034,0.66038,0.66033,0.66033,93300000.0
2007-01-30 08:26:00,0.66034,0.66042,0.66032,0.66042,201000002.0
2007-01-30 08:27:00,0.66036,0.66043,0.66032,0.66038,88400002.0
2007-01-30 08:28:00,0.66041,0.66042,0.66036,0.66039,170799999.0
2007-01-30 08:29:00,0.66039,0.66045,0.66039,0.66045,66500000.0
2007-01-30 08:30:00,0.66043,0.66047,0.66039,0.66044,130199997.0
2007-01-30 08:31:00,0.66041,0.66049,0.66039,0.66039,227600002.0
2007-01-30 08:32:00,0.66036,0.66043,0.66036,0.6604,102999998.0
2007-01-30 08:33:00,0.66041,0.66044,0.6604,0.66043,174300002.0
2007-01-30 08:34:00,0.66044,0.66044,0.66039,0.66044,154399996.0
2007-01-30 08:35:00,0.66047,0.6605,0.66037,0.66038,96599999.0
2007-01-30 08:36:00,0.66031,0.66031,0.66027,0.66027,54400000.0
2007-01-30 08:37:00,0.66036,0.6604,0.6603,0.6603,122500002.0
2007-01-30 08:38:00,0.66033,0.6604,0.66033,0.66037,97100000.0
2007-01-30 08:39:00,0.66035,0.6604,0.66029,0.66039,170099998.0
2007-01-30 08:40:00,0.66032,0.66035,0.6603,0.66035,99299999.0
2007-01-30 08:41:00,0.66028,0.6603,0.66025,0.66025,162099998.0
2007-01-30 08:42:00,0.66018,0.66024,0.66013,0.66021,154799999.0
2007-01-30 08:43:00,0.66023,0.66027,0.6602,0.6602,147300005.0
2007-01-30 08:44:00,0.66023,0.66027,0.6602,0.66027,136000003.0
2007-01-30 08:45:00,0.66025,0.66025,0.66023,0.66023,54400001.0
2007-01-30 08:46:00,0.66022,0.66025,0.66017,0.66025,136500003.0
2007-01-30 08:47:00,0.66018,0.66023,0.66018,0.66022,148399998.0
2007-01-30 08:48:00,0.66019,0.66022,0.66016,0.66022,93100002.0
2007-01-30 08:49:00,0.66023,0.66023,0.66009,0.66015,164199998.0
2007-01-30 08:50:00,0.66018,0.66022,0.66018,0.66022,42300000.0
2007-01-30 08:51:00,0.66023,0.66023,0.66018,0.66018,159599994.0
2007-01-30 08:52:00,0.66015,0.66022,0.66015,0.66022,129599999.0
2007-01-30 08:53:00,0.66021,0.66025,0.66021,0.66021,42299999.0
2007-01-30 08:54:00,0.66022,0.66024,0.66021,0.66021,39900000.0
2007-01-30 08:55:00,0.66016,0.6602,0.66013,0.66016,43200000.0
2007-01-30 08:56:00,0.66018,0.66025,0.66012,0.66024,175699998.0
2007-01-30 08:57:00,0.66023,0.66023,0.66019,0.66021,133399998.0
2007-01-30 08:58:00,0.6602,0.6602,0.66013,0.66015,87200000.0
2007-01-30 08:59:00,0.66008,0.66011,0.66002,0.6601,78700002.0
2007-01-30 09:00:00,0.6602,0.66028,0.66015,0.66028,203099997.0
2007-01-30 09:01:00,0.66031,0.66039,0.66029,0.6603,191099997.0
2007-01-30 09:02:00,0.66031,0.66033,0.6603,0.66033,70199998.0
2007-01-30 09:03:00,0.66033,0.66034,0.66027,0.66029,213200001.0
2007-01-30 09:04:00,0.66034,0.66034,0.66021,0.66021,140100000.0
2007-01-30 09:05:00,0.66021,0.66024,0.66013,0.66013,134699999.0
2007-01-30 09:06:00,0.6602,0.66023,0.66016,0.6602,166099999.0
2007-01-30 09:07:00,0.66017,0.66017,0.66002,0.66007,101400002.0
2007-01-30 09:08:00,0.66007,0.66011,0.65997,0.65997,221999995.0
2007-01-30 09:09:00,0.66002,0.66007,0.65999,0.65999,73299999.0
2007-01-30 09:10:00,0.65999,0.66001,0.65991,0.65995,205199995.0
2007-01-30 09:11:00,0.6599,0.65993,0.65982,0.65985,124100000.0
2007-01-30 09:12:00,0.65983,0.65984,0.65979,0.65982,119699998.0
2007-01-30 09:13:00,0.65984,0.65984,0.65966,0.65973,77899999.0
2007-01-30 09:14:00,0.65972,0.65977,0.65966,0.65971,220600005.0
2007-01-30 09:15:00,0.65969,0.65973,0.65965,0.65973,138999998.0
2007-01-30 09:16:00,0.65979,0.65986,0.65978,0.65986,233400004.0
2007-01-30 09:17:00,0.65983,0.65984,0.65971,0.65971,84699999.0
2007-01-30 09:18:00,0.65973,0.65973,0.65963,0.6597,51900000.0
2007-01-30 09:19:00,0.65978,0.6598,0.65966,0.65966,142600001.0
2007-01-30 09:20:00,0.65955,0.65961,0.65953,0.6596,111700001.0
2007-01-30 09:21:00,0.65959,0.65973,0.65959,0.65967,240499998.0
2007-01-30 09:22:00,0.65963,0.65969,0.65957,0.65969,82300000.0
2007-01-30 09:23:00,0.6597,0.6597,0.65967,0.6597,149899998.0
2007-01-30 09:24:00,0.65967,0.65967,0.65961,0.65961,40699999.0
2007-01-30 09:25:00,0.65958,0.65958,0.65951,0.65955,220000002.0
2007-01-30 09:26:00,0.65951,0.65952,0.65948,0.65952,102400001.0
2007-01-30 09:27:00,0.65959,0.65959,0.65952,0.65952,106900001.0
2007-01-30 09:28:00,0.6595,0.6595,0.65938,0.65942,137999998.0
2007-01-30 09:29:00,0.65942,0.65947,0.65939,0.65939,143299999.0
2007-01-30 09:30:00,0.65944,0.65951,0.65944,0.65948,127799999.0
2007-01-30 09:31:00,0.65943,0.65945,0.65941,0.65942,79200001.0
2007-01-30 09:32:00,0.65938,0.65942,0.65929,0.65929,143599999.0
2007-01-30 09:33:00,0.65926,0.65933,0.65925,0.65932,118600001.0
2007-01-30 09:34:00,0.65933,0.65935,0.65924,0.65924,70200000.0
2007-01-30 09:35:00,0.65931,0.65932,0.65924,0.65932,225000001.0
2007-01-30 09:36:00,0.65926,0.65931,0.65922,0.65927,83900003.0
2007-01-30 09:37:00,0.65926,0.65933,0.65925,0.65933,77399999.0
2007-01-30 09:38:00,0.6594,0.65945,0.65934,0.65945,143200003.0
2007-01-30 09:39:00,0.65949,0.65955,0.65949,0.65949,101199998.0
2007-01-30 09:40:00,0.65943,0.65943,0.65928,0.65932,178799997.0
2007-01-30 09:41:00,0.65931,0.65931,0.65921,0.65924,163900001.0
2007-01-30 09:42:00,0.6593,0.65936,0.65926,0.65932,286000004.0
2007-01-30 09:43:00,0.65926,0.65926,0.65916,0.65923,126100000.0
2007-01-30 09:44:00,0.65912,0.65917,0.65899,0.65903,196800005.0
2007-01-30 09:45:00,0.65901,0.65901,0.65891,0.65899,74300000.0
2007-01-30 09:46:00,0.65892,0.65892,0.65878,0.65879,109100002.0
2007-01-30 09:47:00,0.65876,0.65876,0.65862,0.65862,69399999.0
2007-01-30 09:48:00,0.65858,0.65877,0.65858,0.65872,95800001.0
2007-01-30 09:49:00,0.65879,0.65889,0.65876,0.65889,167200003.0
2007-01-30 09:50:00,0.65893,0.65895,0.65885,0.65895,78999999.0
2007-01-30 09:51:00,0.65902,0.65912,0.65902,0.65904,133199997.0
2007-01-30 09:52:00,0.65901,0.65901,0.65891,0.65895,93300000.0
2007-01-30 09:53:00,0.65892,0.65898,0.65888,0.65898,231600003.0
2007-01-30 09:54:00,0.65895,0.65899,0.65888,0.65892,144499999.0
2007-01-30 09:55:00,0.65889,0.65889,0.65888,0.65888,35000000.0
2007-01-30 09:56:00,0.65893,0.65893,0.65888,0.65888,48700002.0
2007-01-30 09:57:00,0.65892,0.65892,0.65885,0.65889,190299996.0
2007-01-30 09:58:00,0.65894,0.65899,0.65892,0.65899,94200001.0
2007-01-30 09:59:00,0.65906,0.65907,0.65897,0.65902,126599999.0
2007-01-30 10:00:00,0.65896,0.659,0.65896,0.65898,74399998.0
2007-01-30 10:01:00,0.65892,0.65897,0.65888,0.65895,209100000.0
2007-01-30 10:02:00,0.65888,0.65888,0.65867,0.65867,271200000.0
2007-01-30 10:03:00,0.65866,0.65881,0.65858,0.65881,247300001.0
2007-01-30 10:04:00,0.65886,0.65886,0.65877,0.65877,36599999.0
2007-01-30 10:05:00,0.65868,0.65868,0.65863,0.65868,164500002.0
2007-01-30 10:06:00,0.65867,0.65875,0.65867,0.65875,147500000.0
2007-01-30 10:07:00,0.65874,0.65877,0.65869,0.65874,112300000.0
2007-01-30 10:08:00,0.65877,0.65877,0.65868,0.65876,157199996.0
2007-01-30 10:09:00,0.65875,0.65876,0.65869,0.6587,119700000.0
2007-01-30 10:10:00,0.65872,0.65878,0.65872,0.65878,34300001.0
2007-01-30 10:11:00,0.65875,0.65875,0.65869,0.65869,111100001.0
2007-01-30 10:12:00,0.65868,0.65871,0.65862,0.65864,236899995.0
2007-01-30 10:13:00,0.65868,0.65872,0.65867,0.65867,181400005.0
2007-01-30 10:14:00,0.65868,0.65871,0.65864,0.65864,118000000.0
2007-01-30 10:15:00,0.65866,0.65867,0.65856,0.65857,55600000.0
2007-01-30 10:16:00,0.65856,0.65861,0.65856,0.65861,43000000.0
2007-01-30 10:17:00,0.65863,0.65873,0.65862,0.65868,264200007.0
2007-01-30 10:18:00,0.65869,0.65875,0.65869,0.65872,341800001.0
2007-01-30 10:19:00,0.65877,0.65883,0.65873,0.65883,169900001.0
2007-01-30 10:20:00,0.65881,0.65884,0.65878,0.6588,233699999.0
2007-01-30 10:21:00,0.65878,0.65882,0.65878,0.65882,46999998.0
2007-01-30 10:22:00,0.65885,0.65889,0.6588,0.65889,193499997.0
2007-01-30 10:23:00,0.65889,0.65892,0.65885,0.65892,195599997.0
2007-01-30 10:24:00,0.65885,0.65893,0.65877,0.65882,215800000.0
2007-01-30 10:25:00,0.65877,0.65881,0.65873,0.6588,114999998.0
2007-01-30 10:26:00,0.65873,0.65874,0.6586,0.6586,184999998.0
2007-01-30 10:27:00,0.65858,0.65858,0.65849,0.65855,105900003.0
2007-01-30 10:28:00,0.65853,0.65861,0.65853,0.65856,192600002.0
2007-01-30 10:29:00,0.65851,0.65851,0.65838,0.65842,190700000.0
2007-01-30 10:30:00,0.65837,0.6584,0.65831,0.6584,74299999.0
2007-01-30 10:31:00,0.65844,0.65844,0.65837,0.65839,176199998.0
2007-01-30 10:32:00,0.65846,0.65853,0.65843,0.65843,78200002.0
2007-01-30 10:33:00,0.65842,0.65846,0.65837,0.65837,175699998.0
2007-01-30 10:34:00,0.65835,0.65835,0.65821,0.65831,220199998.0
2007-01-30 10:35:00,0.65837,0.65838,0.6583,0.6583,184499998.0
2007-01-30 10:36:00,0.65829,0.65841,0.65829,0.6584,102499999.0
2007-01-30 10:37:00,0.65837,0.65837,0.65829,0.65837,67399998.0
2007-01-30 10:38:00,0.6584,0.65848,0.6584,0.65842,194200003.0
2007-01-30 10:39:00,0.65834,0.65842,0.65834,0.65842,159600001.0
2007-01-30 10:40:00,0.65836,0.65843,0.65836,0.65837,61399999.0
2007-01-30 10:41:00,0.65839,0.65844,0.65833,0.6584,224300005.0
2007-01-30 10:42:00,0.65834,0.65835,0.65831,0.65834,111900001.0
2007-01-30 10:43:00,0.6584,0.65846,0.65838,0.6584,165900004.0
2007-01-30 10:44:00,0.65837,0.65837,0.65833,0.65833,136400000.0
2007-01-30 10:45:00,0.65827,0.65829,0.65813,0.65829,113900000.0
2007-01-30 10:46:00,0.65825,0.6583,0.65825,0.6583,127000003.0
2007-01-30 10:47:00,0.65839,0.65846,0.65839,0.65846,9100000.0
2007-01-30 10:48:00,0.65852,0.65859,0.65848,0.65852,289699997.0
2007-01-30 10:49:00,0.65852,0.65861,0.6585,0.6586,212800000.0
2007-01-30 10:50:00,0.65862,0.65868,0.65862,0.65864,163999997.0
2007-01-30 10:51:00,0.65866,0.65871,0.65866,0.65871,126200002.0
2007-01-30 10:52:00,0.65868,0.65872,0.65868,0.6587,155500004.0
2007-01-30 10:53:00,0.65869,0.65869,0.65861,0.65865,122400000.0
2007-01-30 10:54:00,0.65875,0.65881,0.65873,0.65877,158099997.0
2007-01-30 10:55:00,0.6588,0.65893,0.6588,0.65893,93199999.0
2007-01-30 10:56:00,0.65892,0.65902,0.65892,0.65902,213899996.0
2007-01-30 10:57:00,0.659,0.65906,0.65894,0.65894,168400002.0
2007-01-30 10:58:00,0.65894,0.65894,0.65884,0.65893,131600002.0
2007-01-30 10:59:00,0.65892,0.65897,0.65888,0.65894,78300001.0
2007-01-30 11:00:00,0.6589,0.6589,0.65877,0.65877,27200000.0
2007-01-30 11:01:00,0.65871,0.65871,0.65865,0.65867,145200001.0
2007-01-30 11:02:00,0.65866,0.65868,0.65857,0.65868,112399996.0
2007-01-30 11:03:00,0.65867,0.65877,0.65866,0.65877,185299997.0
2007-01-30 11:04:00,0.65882,0.65888,0.65877,0.65888,173100000.0
2007-01-30 11:05:00,0.65882,0.65883,0.65882,0.65883,35099999.0
2007-01-30 11:06:00,0.65883,0.65883,0.65873,0.65873,85900000.0
2007-01-30 11:07:00,0.65872,0.65877,0.65866,0.65866,138199999.0
2007-01-30 11:08:00,0.65868,0.65868,0.65863,0.65866,148600001.0
2007-01-30 11:09:00,0.65859,0.65866,0.65859,0.65865,141800002.0
2007-01-30 11:10:00,0.65864,0.65876,0.65863,0.65876,60000000.0
2007-01-30 11:11:00,0.65883,0.65885,0.65877,0.65878,153500001.0
2007-01-30 11:12:00,0.65876,0.65878,0.65873,0.65873,173299996.0
2007-01-30 11:13:00,0.6587,0.65877,0.6587,0.65875,116899996.0
2007-01-30 11:14:00,0.65877,0.65877,0.6587,0.65872,225500003.0
2007-01-30 11:15:00,0.65878,0.6588,0.65876,0.6588,131900000.0
2007-01-30 11:16:00,0.65879,0.65879,0.65869,0.65878,196099995.0
2007-01-30 11:17:00,0.65878,0.65878,0.65872,0.65877,299299995.0
2007-01-30 11:18:00,0.65875,0.65885,0.65867,0.65885,67300000.0
2007-01-30 11:19:00,0.65889,0.65902,0.65883,0.65902,263799998.0
2007-01-30 11:20:00,0.65902,0.65905,0.659,0.659,31900000.0
2007-01-30 11:21:00,0.65905,0.65912,0.659,0.65912,74700001.0
2007-01-30 11:22:00,0.65913,0.65918,0.6591,0.65916,166999999.0
2007-01-30 11:23:00,0.65916,0.65917,0.6591,0.65912,182999997.0
2007-01-30 11:24:00,0.65918,0.65918,0.65909,0.65914,142499996.0
2007-01-30 11:25:00,0.65912,0.65912,0.65909,0.65909,117800004.0
2007-01-30 11:26:00,0.65907,0.65909,0.65905,0.65909,60000002.0
2007-01-30 11:27:00,0.65909,0.65909,0.65901,0.65902,70699999.0
2007-01-30 11:28:00,0.65898,0.65906,0.65897,0.65897,276600004.0
2007-01-30 11:29:00,0.65902,0.65907,0.65899,0.65899,71000001.0
2007-01-30 11:30:00,0.65904,0.65913,0.65903,0.65913,105899998.0
2007-01-30 11:31:00,0.65909,0.6591,0.65905,0.65905,182000004.0
2007-01-30 11:32:00,0.65912,0.65912,0.65903,0.65908,98100000.0
2007-01-30 11:33:00,0.65907,0.65912,0.65902,0.65902,196299997.0
2007-01-30 11:34:00,0.65902,0.65902,0.65892,0.65897,152499999.0
2007-01-30 11:35:00,0.65902,0.65906,0.65902,0.65906,97599999.0
2007-01-30 11:36:00,0.65907,0.65912,0.659,0.659,161099999.0
2007-01-30 11:37:00,0.65904,0.65908,0.65902,0.65902,119599998.0
2007-01-30 11:38:00,0.65895,0.659,0.65886,0.659,176299999.0
2007-01-30 11:39:00,0.659,0.65904,0.65897,0.65904,204400002.0
2007-01-30 11:40:00,0.65906,0.65932,0.65904,0.65928,305899998.0
2007-01-30 11:41:00,0.65946,0.65958,0.65946,0.65954,106500001.0
2007-01-30 11:42:00,0.65945,0.65945,0.65936,0.6594,166799995.0
2007-01-30 11:43:00,0.65942,0.6595,0.6594,0.6595,112300002.0
2007-01-30 11:44:00,0.65943,0.65945,0.6594,0.6594,110099999.0
2007-01-30 11:45:00,0.65948,0.65949,0.65941,0.65943,174900004.0
2007-01-30 11:46:00,0.65945,0.65947,0.65939,0.65943,196400001.0
2007-01-30 11:47:00,0.65951,0.65954,0.65946,0.6595,80700001.0
2007-01-30 11:48:00,0.65949,0.65958,0.65949,0.65958,157100001.0
2007-01-30 11:49:00,0.65957,0.65966,0.65951,0.65966,159400001.0
2007-01-30 11:50:00,0.65958,0.65959,0.6595,0.65952,100500001.0
2007-01-30 11:51:00,0.65951,0.65955,0.65947,0.65953,282000003.0
2007-01-30 11:52:00,0.65959,0.65964,0.65953,0.6596,144800000.0
2007-01-30 11:53:00,0.65955,0.65955,0.65948,0.65954,183799997.0
2007-01-30 11:54:00,0.65941,0.65943,0.65937,0.65939,103599999.0
2007-01-30 11:55:00,0.65945,0.65947,0.65937,0.6594,150600002.0
2007-01-30 11:56:00,0.65941,0.65947,0.65941,0.65946,161200000.0
2007-01-30 11:57:00,0.65945,0.65945,0.65937,0.65945,164700003.0
2007-01-30 11:58:00,0.65945,0.65948,0.6594,0.65942,96000002.0
2007-01-30 11:59:00,0.65946,0.6595,0.65942,0.65948,113999999.0
2007-01-30 12:00:00,0.65943,0.65958,0.65943,0.65958,227599999.0
2007-01-30 12:01:00,0.6596,0.6596,0.65948,0.65948,115200001.0
2007-01-30 12:02:00,0.65958,0.65958,0.6595,0.65952,199199996.0
2007-01-30 12:03:00,0.65954,0.65954,0.65943,0.65947,154500001.0
2007-01-30 12:04:00,0.65952,0.65957,0.65943,0.65952,312399998.0
2007-01-30 12:05:00,0.65954,0.65957,0.65954,0.65954,149900004.0
2007-01-30 12:06:00,0.65953,0.65957,0.65951,0.65955,190000005.0
2007-01-30 12:07:00,0.65955,0.65956,0.6595,0.65953,172599999.0
2007-01-30 12:08:00,0.6596,0.6596,0.65953,0.65959,49500000.0
2007-01-30 12:09:00,0.65959,0.65961,0.65952,0.65952,203700001.0
2007-01-30 12:10:00,0.65954,0.65958,0.65954,0.65956,69700002.0
2007-01-30 12:11:00,0.65951,0.65959,0.6595,0.65959,159699999.0
2007-01-30 12:12:00,0.65953,0.65953,0.65947,0.65947,106200000.0
2007-01-30 12:13:00,0.65945,0.65945,0.65941,0.65942,91199999.0
2007-01-30 12:14:00,0.65944,0.65944,0.65937,0.65937,19600000.0
2007-01-30 12:15:00,0.65938,0.65943,0.65936,0.65938,194599998.0
2007-01-30 12:16:00,0.6594,0.6594,0.65932,0.65938,128500000.0
2007-01-30 12:17:00,0.65936,0.65936,0.65924,0.65933,131100001.0
2007-01-30 12:18:00,0.65933,0.65935,0.65929,0.65935,67400001.0
2007-01-30 12:19:00,0.65935,0.65935,0.65926,0.65926,92499999.0
2007-01-30 12:20:00,0.65926,0.6593,0.65923,0.6593,70100001.0
2007-01-30 12:21:00,0.65928,0.65931,0.65922,0.65926,193600002.0
2007-01-30 12:22:00,0.65925,0.65925,0.65918,0.65922,110700000.0
2007-01-30 12:23:00,0.65923,0.65929,0.65923,0.65929,189999999.0
2007-01-30 12:24:00,0.65924,0.6593,0.65924,0.65926,123400002.0
2007-01-30 12:25:00,0.65922,0.65925,0.6592,0.65922,127500000.0
2007-01-30 12:26:00,0.65913,0.65919,0.65913,0.65919,116500000.0
2007-01-30 12:27:00,0.65911,0.65912,0.65905,0.65911,305199998.0
2007-01-30 12:28:00,0.65911,0.65911,0.65903,0.65903,159000001.0
2007-01-30 12:29:00,0.65907,0.65917,0.65905,0.65917,192100004.0
2007-01-30 12:30:00,0.65915,0.65915,0.65909,0.65912,129099996.0
2007-01-30 12:31:00,0.65912,0.65921,0.65912,0.65921,147300000.0
2007-01-30 12:32:00,0.65922,0.65932,0.65922,0.65928,137300001.0
2007-01-30 12:33:00,0.65925,0.65933,0.65925,0.65927,279299998.0
2007-01-30 12:34:00,0.65917,0.65926,0.65916,0.65926,125400001.0
2007-01-30 12:35:00,0.65918,0.65926,0.65914,0.65926,40100000.0
2007-01-30 12:36:00,0.65929,0.65932,0.65923,0.6593,166699999.0
2007-01-30 12:37:00,0.65929,0.65929,0.65915,0.65917,145900001.0
2007-01-30 12:38:00,0.65915,0.65924,0.65914,0.65917,68600000.0
2007-01-30 12:39:00,0.65923,0.65928,0.65916,0.65928,81800001.0
2007-01-30 12:40:00,0.6592,0.65921,0.65916,0.65918,120500000.0
2007-01-30 12:41:00,0.65922,0.65922,0.65913,0.65918,179399998.0
2007-01-30 12:42:00,0.65912,0.65918,0.65907,0.65911,139300000.0
2007-01-30 12:43:00,0.65912,0.65914,0.65907,0.65914,120600002.0
2007-01-30 12:44:00,0.6591,0.65911,0.65908,0.65908,204099998.0
2007-01-30 12:45:00,0.65913,0.65913,0.65909,0.65909,162200000.0
2007-01-30 12:46:00,0.65913,0.65914,0.65911,0.65911,77600000.0
2007-01-30 12:47:00,0.65912,0.65922,0.65912,0.65922,136500000.0
2007-01-30 12:48:00,0.65924,0.65924,0.65915,0.65922,209999999.0
2007-01-30 12:49:00,0.65923,0.65923,0.65912,0.65917,125499999.0
2007-01-30 12:50:00,0.65922,0.65936,0.65921,0.65921,216099998.0
2007-01-30 12:51:00,0.65922,0.65932,0.65922,0.65927,196099999.0
2007-01-30 12:52:00,0.65925,0.65929,0.65921,0.65928,184199999.0
2007-01-30 12:53:00,0.65938,0.65939,0.65931,0.65938,129400001.0
2007-01-30 12:54:00,0.65937,0.65943,0.65937,0.65943,118000000.0
2007-01-30 12:55:00,0.65942,0.65945,0.65938,0.65942,109699999.0
2007-01-30 12:56:00,0.65939,0.65941,0.65936,0.65937,131099998.0
2007-01-30 12:57:00,0.6594,0.65943,0.65935,0.65943,157500002.0
2007-01-30 12:58:00,0.65942,0.65943,0.6594,0.6594,201500000.0
2007-01-30 12:59:00,0.65939,0.65943,0.65935,0.65935,214299996.0
2007-01-30 13:00:00,0.65939,0.65945,0.65938,0.65942,59400001.0
2007-01-30 13:01:00,0.65943,0.65943,0.65927,0.65927,45100001.0
2007-01-30 13:02:00,0.65928,0.65932,0.65928,0.65932,13600000.0
2007-01-30 13:03:00,0.65925,0.65933,0.65925,0.65933,103099998.0
2007-01-30 13:04:00,0.6593,0.65933,0.65925,0.65933,195199999.0
2007-01-30 13:05:00,0.65933,0.65933,0.65929,0.65929,38199999.0
2007-01-30 13:06:00,0.65931,0.65935,0.65925,0.65932,84399999.0
2007-01-30 13:07:00,0.65931,0.65934,0.65924,0.65926,145099999.0
2007-01-30 13:08:00,0.65931,0.65933,0.65926,0.65933,59800001.0
2007-01-30 13:09:00,0.65928,0.65939,0.65928,0.65936,83300000.0
2007-01-30 13:10:00,0.6593,0.65935,0.65929,0.65935,145100000.0
2007-01-30 13:11:00,0.65938,0.65938,0.6593,0.6593,71100001.0
2007-01-30 13:12:00,0.65935,0.65935,0.65935,0.65935,49400000.0
2007-01-30 13:13:00,0.6593,0.65937,0.65929,0.65937,171000000.0
2007-01-30 13:14:00,0.6593,0.65935,0.65929,0.65935,139700002.0
2007-01-30 13:15:00,0.65927,0.65935,0.65927,0.65931,29600000.0
2007-01-30 13:16:00,0.65922,0.65927,0.65922,0.65926,166100000.0
2007-01-30 13:17:00,0.65933,0.65933,0.65924,0.65933,180300001.0
2007-01-30 13:18:00,0.65925,0.65932,0.65925,0.6593,198900003.0
2007-01-30 13:19:00,0.65929,0.65932,0.65927,0.65927,155199995.0
2007-01-30 13:20:00,0.65921,0.65922,0.65915,0.65918,122900000.0
2007-01-30 13:21:00,0.65912,0.65923,0.65912,0.65923,63100001.0
2007-01-30 13:22:00,0.65924,0.65926,0.65919,0.65926,147399995.0
2007-01-30 13:23:00,0.65926,0.65933,0.65926,0.65931,108899998.0
2007-01-30 13:24:00,0.65929,0.65933,0.65929,0.65933,108700002.0
2007-01-30 13:25:00,0.65927,0.65927,0.65915,0.65915,117600000.0
2007-01-30 13:26:00,0.65919,0.65921,0.65913,0.65921,82400003.0
2007-01-30 13:27:00,0.65922,0.65928,0.6592,0.65925,156399996.0
2007-01-30 13:28:00,0.6592,0.65925,0.6592,0.65922,103800000.0
2007-01-30 13:29:00,0.65922,0.65928,0.65922,0.65925,155699996.0
2007-01-30 13:30:00,0.65923,0.65923,0.65917,0.65921,137299999.0
2007-01-30 13:31:00,0.65918,0.65919,0.65912,0.65914,195600002.0
2007-01-30 13:32:00,0.65914,0.6592,0.65908,0.6592,96000000.0
2007-01-30 13:33:00,0.65919,0.65921,0.65919,0.65921,82600000.0
2007-01-30 13:34:00,0.65923,0.65923,0.65917,0.65921,107100002.0
2007-01-30 13:35:00,0.65917,0.65921,0.6591,0.65913,181000001.0
2007-01-30 13:36:00,0.65916,0.65916,0.65905,0.65914,124700002.0
2007-01-30 13:37:00,0.65912,0.65912,0.65901,0.65905,101100000.0
2007-01-30 13:38:00,0.65906,0.65908,0.65906,0.65908,81600003.0
2007-01-30 13:39:00,0.65912,0.65918,0.65908,0.65908,253000002.0
2007-01-30 13:40:00,0.65914,0.65916,0.65907,0.65916,70300002.0
2007-01-30 13:41:00,0.65917,0.65918,0.65911,0.65911,74300002.0
2007-01-30 13:42:00,0.65915,0.6592,0.65909,0.6592,154299997.0
2007-01-30 13:43:00,0.65921,0.65929,0.65921,0.65922,168400000.0
2007-01-30 13:44:00,0.65926,0.6593,0.6592,0.6592,67899998.0
2007-01-30 13:45:00,0.65917,0.65919,0.65915,0.65916,139400000.0
2007-01-30 13:46:00,0.65918,0.65922,0.65914,0.65916,151300003.0
2007-01-30 13:47:00,0.6592,0.65923,0.65916,0.65916,268799998.0
2007-01-30 13:48:00,0.65917,0.65921,0.65911,0.65917,126900000.0
2007-01-30 13:49:00,0.65918,0.65918,0.65908,0.65915,72200001.0
2007-01-30 13:50:00,0.65915,0.65923,0.65915,0.6592,106899999.0
2007-01-30 13:51:00,0.65916,0.65922,0.65916,0.65917,139099997.0
2007-01-30 13:52:00,0.65916,0.65926,0.65915,0.65922,225899996.0
2007-01-30 13:53:00,0.65931,0.65931,0.65919,0.65925,213499997.0
2007-01-30 13:54:00,0.65927,0.65932,0.65927,0.65928,90500002.0
2007-01-30 13:55:00,0.6593,0.6593,0.65925,0.65925,55200000.0
2007-01-30 13:56:00,0.65923,0.65926,0.65921,0.65925,183000000.0
2007-01-30 13:57:00,0.65923,0.65928,0.65922,0.65923,197300000.0
2007-01-30 13:58:00,0.65931,0.65934,0.65928,0.65934,126800004.0
2007-01-30 13:59:00,0.65928,0.65928,0.65926,0.65926,54300002.0
2007-01-30 14:00:00,0.65925,0.65932,0.65925,0.65932,149799995.0
2007-01-30 14:01:00,0.65929,0.6593,0.65925,0.65927,179599999.0
2007-01-30 14:02:00,0.65929,0.65936,0.65927,0.65936,57100001.0
2007-01-30 14:03:00,0.6593,0.65933,0.65928,0.65932,94099998.0
2007-01-30 14:04:00,0.65934,0.65935,0.6593,0.65935,94300000.0
2007-01-30 14:05:00,0.6593,0.65933,0.65927,0.65927,72299998.0
2007-01-30 14:06:00,0.6593,0.65934,0.65929,0.65934,209200000.0
2007-01-30 14:07:00,0.65931,0.65935,0.65926,0.6593,165200000.0
2007-01-30 14:08:00,0.65935,0.65935,0.65919,0.65924,68900001.0
2007-01-30 14:09:00,0.65926,0.65932,0.6592,0.65922,126100002.0
2007-01-30 14:10:00,0.65925,0.65933,0.65921,0.65933,231100001.0
2007-01-30 14:11:00,0.65927,0.65927,0.65924,0.65924,38300001.0
2007-01-30 14:12:00,0.65921,0.65924,0.65919,0.65923,50600000.0
2007-01-30 14:13:00,0.65924,0.65924,0.65917,0.65924,121199999.0
2007-01-30 14:14:00,0.65918,0.65921,0.65917,0.65921,56699999.0
2007-01-30 14:15:00,0.65921,0.65925,0.65916,0.65916,246300001.0
2007-01-30 14:16:00,0.65923,0.65923,0.65922,0.65922,67299999.0
2007-01-30 14:17:00,0.65923,0.65928,0.65923,0.65928,40600000.0
2007-01-30 14:18:00,0.65931,0.65943,0.65931,0.65943,253500007.0
2007-01-30 14:19:00,0.65938,0.65943,0.65936,0.65941,151999998.0
2007-01-30 14:20:00,0.65943,0.65944,0.65937,0.65941,226300001.0
2007-01-30 14:21:00,0.6594,0.6594,0.65934,0.65937,150899997.0
2007-01-30 14:22:00,0.65933,0.65939,0.6593,0.6593,145399999.0
2007-01-30 14:23:00,0.65934,0.65936,0.65931,0.65935,127200004.0
2007-01-30 14:24:00,0.65937,0.65944,0.65935,0.65935,89600001.0
2007-01-30 14:25:00,0.65941,0.65944,0.65938,0.65938,175099996.0
2007-01-30 14:26:00,0.65938,0.65944,0.65938,0.65944,218100003.0
2007-01-30 14:27:00,0.6595,0.65961,0.65945,0.65961,146100000.0
2007-01-30 14:28:00,0.65965,0.6597,0.65962,0.6597,73100001.0
2007-01-30 14:29:00,0.65979,0.65981,0.65979,0.65981,40600001.0
2007-01-30 14:30:00,0.65979,0.65993,0.65979,0.65993,156300000.0
2007-01-30 14:31:00,0.65988,0.65993,0.65976,0.65976,164399998.0
2007-01-30 14:32:00,0.65977,0.65981,0.65977,0.65977,110099997.0
2007-01-30 14:33:00,0.6597,0.65975,0.65969,0.65969,90200002.0
2007-01-30 14:34:00,0.65973,0.65973,0.6596,0.65965,236100002.0
2007-01-30 14:35:00,0.65963,0.65966,0.65958,0.65961,195699997.0
2007-01-30 14:36:00,0.65963,0.65965,0.65958,0.65963,106099999.0
2007-01-30 14:37:00,0.65962,0.65962,0.65955,0.65955,197299999.0
2007-01-30 14:38:00,0.65962,0.65965,0.65958,0.65962,117399998.0
2007-01-30 14:39:00,0.65963,0.65972,0.65963,0.65967,107900002.0
2007-01-30 14:40:00,0.65966,0.65971,0.65962,0.65971,147899999.0
2007-01-30 14:41:00,0.65973,0.65973,0.65965,0.6597,120199999.0
2007-01-30 14:42:00,0.6597,0.6597,0.65961,0.65966,45300000.0
2007-01-30 14:43:00,0.65972,0.65973,0.65972,0.65973,53500000.0
2007-01-30 14:44:00,0.65972,0.65972,0.6596,0.6596,184099998.0
2007-01-30 14:45:00,0.65962,0.6597,0.6596,0.6596,198800001.0
2007-01-30 14:46:00,0.65969,0.6597,0.65966,0.65967,162899998.0
2007-01-30 14:47:00,0.65962,0.65962,0.65962,0.65962,39100000.0
2007-01-30 14:48:00,0.65961,0.65961,0.65959,0.65959,40700000.0
2007-01-30 14:49:00,0.65953,0.65967,0.65951,0.65967,85200002.0
2007-01-30 14:50:00,0.65974,0.65981,0.65971,0.65981,144500002.0
2007-01-30 14:51:00,0.65974,0.65983,0.65971,0.65983,170899997.0
2007-01-30 14:52:00,0.65987,0.65999,0.65987,0.65999,94600000.0
2007-01-30 14:53:00,0.65995,0.66002,0.6599,0.66002,118900001.0
2007-01-30 14:54:00,0.66002,0.66013,0.66001,0.66007,167900001.0
2007-01-30 14:55:00,0.66015,0.66025,0.6601,0.66025,182099994.0
2007-01-30 14:56:00,0.66021,0.66021,0.66011,0.66011,87800001.0
2007-01-30 14:57:00,0.66009,0.66015,0.66008,0.66013,155900002.0
2007-01-30 14:58:00,0.66019,0.66019,0.66016,0.66018,89999999.0
2007-01-30 14:59:00,0.66018,0.66022,0.66014,0.66019,207899993.0
2007-01-30 15:00:00,0.66027,0.66027,0.66017,0.66022,151700000.0
2007-01-30 15:01:00,0.66024,0.66026,0.6602,0.66026,128600005.0
2007-01-30 15:02:00,0.66017,0.66017,0.66011,0.66011,109699999.0
2007-01-30 15:03:00,0.66017,0.66023,0.66015,0.66019,212800004.0
2007-01-30 15:04:00,0.6602,0.66025,0.66017,0.66025,143600003.0
2007-01-30 15:05:00,0.66023,0.66023,0.66019,0.66019,65200001.0
2007-01-30 15:06:00,0.66018,0.66026,0.66018,0.66024,189099998.0
2007-01-30 15:07:00,0.66027,0.66027,0.66018,0.6602,78400000.0
2007-01-30 15:08:00,0.66023,0.66024,0.6602,0.6602,243100000.0
2007-01-30 15:09:00,0.66024,0.66027,0.66024,0.66025,141500001.0
2007-01-30 15:10:00,0.66021,0.66023,0.66018,0.66019,108199999.0
2007-01-30 15:11:00,0.66025,0.66026,0.66019,0.66024,34899999.0
2007-01-30 15:12:00,0.66022,0.66026,0.66022,0.66026,94800001.0
2007-01-30 15:13:00,0.66025,0.66026,0.66017,0.66017,88499999.0
2007-01-30 15:14:00,0.66018,0.66024,0.6601,0.66017,223799997.0
2007-01-30 15:15:00,0.66015,0.66022,0.66013,0.66022,80699999.0
2007-01-30 15:16:00,0.66021,0.66025,0.66019,0.66024,119699999.0
2007-01-30 15:17:00,0.66034,0.66034,0.66028,0.66029,204200001.0
2007-01-30 15:18:00,0.66024,0.6603,0.66023,0.6603,134099997.0
2007-01-30 15:19:00,0.66024,0.66027,0.66022,0.66022,183599997.0
2007-01-30 15:20:00,0.66026,0.66029,0.66022,0.66022,150999998.0
2007-01-30 15:21:00,0.66026,0.66028,0.66024,0.66024,121900000.0
2007-01-30 15:22:00,0.66022,0.66024,0.66018,0.66024,125200000.0
2007-01-30 15:23:00,0.6602,0.66028,0.6602,0.66023,186499998.0
2007-01-30 15:24:00,0.66028,0.66029,0.66025,0.66026,138999996.0
2007-01-30 15:25:00,0.66022,0.66029,0.66022,0.66023,117500001.0
2007-01-30 15:26:00,0.6603,0.6603,0.66018,0.66025,156099996.0
2007-01-30 15:27:00,0.66024,0.66032,0.66024,0.66028,113900000.0
2007-01-30 15:28:00,0.66029,0.66033,0.66024,0.66033,82700001.0
2007-01-30 15:29:00,0.6604,0.6604,0.66034,0.66035,105799999.0
2007-01-30 15:30:00,0.6603,0.66031,0.66027,0.66031,149800002.0
2007-01-30 15:31:00,0.66029,0.66029,0.66021,0.66025,75700002.0
2007-01-30 15:32:00,0.66026,0.6603,0.66022,0.66022,119600003.0
2007-01-30 15:33:00,0.66023,0.66027,0.66023,0.66025,168000001.0
2007-01-30 15:34:00,0.66026,0.6603,0.6602,0.66022,159900000.0
2007-01-30 15:35:00,0.66026,0.66027,0.6602,0.66025,194400002.0
2007-01-30 15:36:00,0.6602,0.66037,0.6602,0.66037,227300004.0
2007-01-30 15:37:00,0.66038,0.66042,0.66035,0.66035,111900001.0
2007-01-30 15:38:00,0.66037,0.66037,0.66033,0.66033,6500000.0
2007-01-30 15:39:00,0.66031,0.66032,0.66031,0.66031,79999998.0
2007-01-30 15:40:00,0.66036,0.66036,0.66027,0.66035,231800000.0
2007-01-30 15:41:00,0.66036,0.66036,0.66027,0.66029,92699999.0
2007-01-30 15:42:00,0.66037,0.66042,0.66037,0.66042,136599999.0
2007-01-30 15:43:00,0.66037,0.66042,0.66036,0.66042,202699998.0
2007-01-30 15:44:00,0.66041,0.66041,0.66035,0.66035,173800000.0
2007-01-30 15:45:00,0.66033,0.66035,0.66028,0.66034,176900000.0
2007-01-30 15:46:00,0.66033,0.66035,0.66029,0.6603,149300001.0
2007-01-30 15:47:00,0.66033,0.66033,0.66024,0.66028,106600000.0
2007-01-30 15:48:00,0.66034,0.66042,0.66034,0.66037,111200004.0
2007-01-30 15:49:00,0.66041,0.6605,0.66041,0.66045,170700005.0
2007-01-30 15:50:00,0.6605,0.66059,0.6605,0.6605,67099998.0
2007-01-30 15:51:00,0.66056,0.66063,0.66056,0.66063,130799997.0
2007-01-30 15:52:00,0.6606,0.66061,0.66051,0.66051,79099999.0
2007-01-30 15:53:00,0.66047,0.66059,0.66047,0.66055,157700001.0
2007-01-30 15:54:00,0.66053,0.66053,0.66045,0.66047,182600000.0
2007-01-30 15:55:00,0.6604,0.66045,0.66037,0.66037,163399998.0
2007-01-30 15:56:00,0.66039,0.6604,0.66035,0.66036,186300001.0
2007-01-30 15:57:00,0.66035,0.66037,0.66032,0.66035,145899999.0
2007-01-30 15:58:00,0.66038,0.66038,0.66034,0.66034,64800000.0
2007-01-30 15:59:00,0.66028,0.66028,0.66027,0.66027,53499998.0
2007-01-30 16:00:00,0.66032,0.66035,0.66025,0.66033,159299998.0
2007-01-30 16:01:00,0.66034,0.66039,0.66033,0.66033,163399996.0
2007-01-30 16:02:00,0.6603,0.6603,0.66028,0.66028,25500001.0
2007-01-30 16:03:00,0.66026,0.66027,0.66015,0.66015,207999997.0
2007-01-30 16:04:00,0.66017,0.66021,0.66011,0.66015,65700001.0
2007-01-30 16:05:00,0.6601,0.66021,0.6601,0.66016,167399999.0
2007-01-30 16:06:00,0.66021,0.6603,0.66021,0.66029,112600000.0
2007-01-30 16:07:00,0.66023,0.66026,0.66019,0.66023,138800004.0
2007-01-30 16:08:00,0.66023,0.66025,0.6602,0.66023,141200003.0
2007-01-30 16:09:00,0.66024,0.6603,0.66023,0.6603,98400001.0
2007-01-30 16:10:00,0.66031,0.66033,0.66028,0.66033,162899998.0
2007-01-30 16:11:00,0.66026,0.66031,0.66022,0.66026,77400003.0
2007-01-30 16:12:00,0.66023,0.66029,0.66023,0.66023,165300000.0
2007-01-30 16:13:00,0.66022,0.66022,0.66011,0.66014,115500001.0
2007-01-30 16:14:00,0.66018,0.66022,0.66016,0.66017,189600003.0
2007-01-30 16:15:00,0.6602,0.66025,0.6602,0.66025,43899998.0
2007-01-30 16:16:00,0.6603,0.66033,0.66021,0.6603,188399996.0
2007-01-30 16:17:00,0.66021,0.66025,0.66021,0.66025,41500000.0
2007-01-30 16:18:00,0.66023,0.66027,0.66018,0.66022,133500001.0
2007-01-30 16:19:00,0.66024,0.66032,0.66021,0.66032,260199998.0
2007-01-30 16:20:00,0.66029,0.66033,0.66028,0.66033,186100000.0
2007-01-30 16:21:00,0.66031,0.66036,0.6603,0.6603,136900000.0
2007-01-30 16:22:00,0.66034,0.66037,0.66031,0.66035,103000001.0
2007-01-30 16:23:00,0.66035,0.66035,0.66033,0.66035,45900001.0
2007-01-30 16:24:00,0.66033,0.66033,0.66023,0.66027,308299995.0
2007-01-30 16:25:00,0.66028,0.66034,0.66023,0.66033,329500005.0
2007-01-30 16:26:00,0.66032,0.66036,0.6603,0.66032,181400000.0
2007-01-30 16:27:00,0.6603,0.66033,0.66028,0.66028,128499998.0
2007-01-30 16:28:00,0.66027,0.66033,0.66025,0.66025,147700000.0
2007-01-30 16:29:00,0.66032,0.66032,0.66022,0.66022,54800000.0
2007-01-30 16:30:00,0.66024,0.66027,0.66019,0.66025,171900000.0
2007-01-30 16:31:00,0.66025,0.66027,0.66021,0.66022,189199998.0
2007-01-30 16:32:00,0.66017,0.6602,0.66012,0.6602,230500003.0
2007-01-30 16:33:00,0.66025,0.66028,0.66021,0.66028,140300001.0
2007-01-30 16:34:00,0.66037,0.66037,0.66031,0.66031,150700002.0
2007-01-30 16:35:00,0.66038,0.66041,0.66034,0.66034,85899999.0
2007-01-30 16:36:00,0.66029,0.66037,0.66029,0.66032,154600000.0
2007-01-30 16:37:00,0.66032,0.66043,0.66032,0.66037,72600002.0
2007-01-30 16:38:00,0.6604,0.6604,0.66033,0.66036,50700001.0
2007-01-30 16:39:00,0.66036,0.66037,0.66035,0.66037,78999998.0
2007-01-30 16:40:00,0.66033,0.66036,0.66026,0.6603,97100001.0
2007-01-30 16:41:00,0.66031,0.66039,0.66031,0.66032,211200003.0
2007-01-30 16:42:00,0.66032,0.66035,0.6603,0.66035,78200001.0
2007-01-30 16:43:00,0.6603,0.66035,0.6603,0.66035,111900000.0
2007-01-30 16:44:00,0.66029,0.66035,0.66029,0.66035,112899998.0
2007-01-30 16:45:00,0.6603,0.66033,0.66029,0.66033,95999999.0
2007-01-30 16:46:00,0.66031,0.66035,0.66027,0.66034,218200004.0
2007-01-30 16:47:00,0.66031,0.66031,0.66026,0.66026,111599998.0
2007-01-30 16:48:00,0.66028,0.66029,0.66022,0.66022,113299999.0
2007-01-30 16:49:00,0.6602,0.66021,0.66015,0.66015,127599996.0
2007-01-30 16:50:00,0.66022,0.66026,0.66019,0.66019,65799998.0
2007-01-30 16:51:00,0.66022,0.66022,0.66019,0.66019,140799997.0
2007-01-30 16:52:00,0.66018,0.66023,0.66014,0.66018,281899996.0
2007-01-30 16:53:00,0.66019,0.66019,0.66011,0.66019,140699999.0
2007-01-30 16:54:00,0.6602,0.66022,0.66016,0.66016,55800001.0
2007-01-30 16:55:00,0.66018,0.66018,0.66014,0.66014,29700000.0
2007-01-30 16:56:00,0.6601,0.66024,0.6601,0.66024,87999999.0
2007-01-30 16:57:00,0.66031,0.6604,0.6603,0.6604,186000003.0
2007-01-30 16:58:00,0.66036,0.66036,0.66027,0.66028,122500000.0
2007-01-30 16:59:00,0.66028,0.6603,0.66022,0.66022,160200000.0
2007-01-30 17:00:00,0.66015,0.66027,0.66012,0.66026,160600000.0
2007-01-30 17:01:00,0.6603,0.66035,0.66025,0.66031,141100002.0
2007-01-30 17:02:00,0.66026,0.66032,0.66022,0.66022,122199998.0
2007-01-30 17:03:00,0.6602,0.66022,0.66014,0.6602,181799997.0
2007-01-30 17:04:00,0.66023,0.66023,0.66013,0.66017,198900002.0
2007-01-30 17:05:00,0.66015,0.66019,0.66013,0.66019,264900002.0
2007-01-30 17:06:00,0.66015,0.66018,0.66012,0.66012,57500000.0
2007-01-30 17:07:00,0.66008,0.66013,0.66007,0.6601,234299996.0
2007-01-30 17:08:00,0.66011,0.66011,0.66006,0.6601,82500000.0
2007-01-30 17:09:00,0.66011,0.66017,0.66008,0.66008,62100001.0
2007-01-30 17:10:00,0.66015,0.66022,0.66011,0.66022,126900001.0
2007-01-30 17:11:00,0.66021,0.66024,0.66018,0.66024,115000002.0
2007-01-30 17:12:00,0.66022,0.66022,0.66018,0.66018,45600001.0
2007-01-30 17:13:00,0.66016,0.6602,0.66006,0.66017,202900001.0
2007-01-30 17:14:00,0.66018,0.6602,0.66017,0.66017,138299997.0
2007-01-30 17:15:00,0.66015,0.6602,0.66011,0.66013,187800001.0
2007-01-30 17:16:00,0.66013,0.66013,0.65999,0.65999,189900002.0
2007-01-30 17:17:00,0.65997,0.66011,0.65997,0.66007,114299999.0
2007-01-30 17:18:00,0.66011,0.66014,0.6601,0.66014,65399999.0
2007-01-30 17:19:00,0.6601,0.6601,0.65998,0.66,178199998.0
2007-01-30 17:20:00,0.66004,0.66004,0.65997,0.65997,15800000.0
2007-01-30 17:21:00,0.65999,0.65999,0.65987,0.65987,213800002.0
2007-01-30 17:22:00,0.65988,0.65989,0.65982,0.65985,102000003.0
2007-01-30 17:23:00,0.65982,0.65982,0.65975,0.65975,80900000.0
2007-01-30 17:24:00,0.65984,0.65989,0.65977,0.6598,141200001.0
2007-01-30 17:25:00,0.65983,0.65992,0.65983,0.65987,151199996.0
2007-01-30 17:26:00,0.65992,0.65998,0.65991,0.65991,102300000.0
2007-01-30 17:27:00,0.6599,0.65991,0.65982,0.65982,107399998.0
2007-01-30 17:28:00,0.65992,0.66005,0.65992,0.66005,128399998.0
2007-01-30 17:29:00,0.66005,0.66005,0.65995,0.66001,144500000.0
2007-01-30 17:30:00,0.66005,0.66008,0.65999,0.65999,109700004.0
2007-01-30 17:31:00,0.66003,0.66015,0.66002,0.66005,157699999.0
2007-01-30 17:32:00,0.66009,0.66028,0.66009,0.66024,232299998.0
2007-01-30 17:33:00,0.66028,0.66028,0.66022,0.66022,9600000.0
2007-01-30 17:34:00,0.66021,0.66024,0.66017,0.66017,209000003.0
2007-01-30 17:35:00,0.6602,0.66024,0.66019,0.66021,173000002.0
2007-01-30 17:36:00,0.66022,0.66025,0.66022,0.66022,78800001.0
2007-01-30 17:37:00,0.66026,0.66032,0.66018,0.66024,104799998.0
2007-01-30 17:38:00,0.66024,0.66024,0.66021,0.66021,70999998.0
2007-01-30 17:39:00,0.66018,0.66024,0.66018,0.66024,152399997.0
2007-01-30 17:40:00,0.66022,0.66025,0.66022,0.66025,189099996.0
2007-01-30 17:41:00,0.6602,0.66032,0.6602,0.66032,33800001.0
2007-01-30 17:42:00,0.66033,0.6604,0.66033,0.66035,131899997.0
2007-01-30 17:43:00,0.66041,0.66042,0.66039,0.66042,137199999.0
2007-01-30 17:44:00,0.6604,0.66044,0.66035,0.66043,71099999.0
2007-01-30 17:45:00,0.66042,0.66044,0.66039,0.66039,160699997.0
2007-01-30 17:46:00,0.66043,0.66051,0.66043,0.66047,118400001.0
2007-01-30 17:47:00,0.66045,0.66048,0.66038,0.66038,109699999.0
2007-01-30 17:48:00,0.66035,0.66038,0.6603,0.66038,139700004.0
2007-01-30 17:49:00,0.66038,0.66042,0.66029,0.66042,163700003.0
2007-01-30 17:50:00,0.6603,0.66032,0.6603,0.6603,44600001.0
2007-01-30 17:51:00,0.66029,0.66034,0.66023,0.66031,233899996.0
2007-01-30 17:52:00,0.66031,0.66031,0.6603,0.6603,23100000.0
2007-01-30 17:53:00,0.66031,0.66043,0.66031,0.66041,106899999.0
2007-01-30 17:54:00,0.66048,0.66053,0.66042,0.66049,185899997.0
2007-01-30 17:55:00,0.66045,0.66051,0.66045,0.66045,177900003.0
2007-01-30 17:56:00,0.66048,0.6605,0.66043,0.66046,137399998.0
2007-01-30 17:57:00,0.66042,0.66043,0.66042,0.66043,34200000.0
2007-01-30 17:58:00,0.66046,0.6605,0.66046,0.6605,173200001.0
2007-01-30 17:59:00,0.66054,0.66054,0.66048,0.6605,154500004.0
2007-01-30 18:00:00,0.66049,0.66053,0.66047,0.66048,205999999.0
2007-01-30 18:01:00,0.66046,0.66046,0.66039,0.66044,1077299994.0
2007-01-30 18:02:00,0.66044,0.66048,0.6604,0.6604,1482499991.0
2007-01-30 18:03:00,0.66043,0.66049,0.6604,0.66045,1632700002.0
2007-01-30 18:04:00,0.66043,0.66048,0.6604,0.66047,709200005.0
2007-01-30 18:05:00,0.66043,0.66048,0.6604,0.66043,1243299993.0
2007-01-30 18:06:00,0.66048,0.66055,0.66044,0.66048,1356400006.0
2007-01-30 18:07:00,0.66053,0.66063,0.66052,0.66061,2099300003.0
2007-01-30 18:08:00,0.6602,0.6602,0.6602,0.6602,879400002.0
2007-01-30 18:09:00,0.66063,0.66067,0.6606,0.66062,879400002.0
2007-01-30 18:10:00,0.66066,0.66077,0.66063,0.66065,907500007.0
2007-01-30 18:11:00,0.66065,0.66073,0.6606,0.66069,953999994.0
2007-01-30 18:12:00,0.66066,0.6607,0.6606,0.6606,905299997.0
2007-01-30 18:13:00,0.66062,0.66066,0.66059,0.66062,1189900001.0
2007-01-30 18:14:00,0.66059,0.66062,0.66052,0.6606,1731799996.0
2007-01-30 18:16:00,0.66054,0.66054,0.66045,0.66047,1111400000.0
2007-01-30 18:17:00,0.6605,0.66052,0.66045,0.66048,857399996.0
2007-01-30 18:18:00,0.66043,0.66045,0.6604,0.66045,916399997.0
2007-01-30 18:19:00,0.66042,0.66042,0.66027,0.66033,619500001.0
2007-01-30 18:20:00,0.66041,0.66051,0.66041,0.66051,614399993.0
2007-01-30 18:21:00,0.66048,0.66051,0.66041,0.66049,977699994.0
2007-01-30 18:22:00,0.66051,0.66051,0.6604,0.66041,1012100007.0
2007-01-30 18:23:00,0.66037,0.66043,0.66035,0.66043,1184800002.0
2007-01-30 18:24:00,0.66039,0.66043,0.66028,0.66032,935400001.0
2007-01-30 18:25:00,0.66032,0.6604,0.66031,0.66032,814800007.0
2007-01-30 18:26:00,0.66036,0.66039,0.66031,0.66031,1166299999.0
2007-01-30 18:27:00,0.66028,0.66028,0.66021,0.66027,582100004.0
2007-01-30 18:28:00,0.66023,0.66032,0.6602,0.66032,652599998.0
2007-01-30 18:29:00,0.66029,0.66031,0.66022,0.66026,755800000.0
2007-01-30 18:30:00,0.66023,0.66026,0.66015,0.66026,818099996.0
2007-01-30 18:31:00,0.66024,0.66026,0.66016,0.66018,377900002.0
2007-01-30 18:32:00,0.66021,0.66027,0.66018,0.6602,515900002.0
2007-01-30 18:33:00,0.66023,0.66027,0.66018,0.66021,912399999.0
2007-01-30 18:34:00,0.66021,0.66026,0.66019,0.66023,1134899994.0
2007-01-30 18:35:00,0.66019,0.66023,0.66012,0.66014,376899999.0
2007-01-30 18:36:00,0.66005,0.66018,0.66005,0.66018,135599999.0
2007-01-30 18:37:00,0.66018,0.6602,0.66012,0.6602,317800003.0
2007-01-30 18:38:00,0.66017,0.66018,0.66012,0.66012,281100000.0
2007-01-30 18:39:00,0.66016,0.66021,0.66014,0.66014,435399996.0
2007-01-30 18:40:00,0.66018,0.66021,0.66014,0.66014,375999998.0
2007-01-30 18:41:00,0.66012,0.66022,0.66012,0.66012,612700001.0
2007-01-30 18:42:00,0.6601,0.66019,0.66009,0.66015,444799998.0
2007-01-30 18:43:00,0.66019,0.66024,0.66017,0.66023,273500002.0
2007-01-30 18:44:00,0.66023,0.66025,0.66016,0.66021,671399988.0
2007-01-30 18:45:00,0.66023,0.66033,0.66019,0.66025,409199999.0
2007-01-30 18:46:00,0.66032,0.66034,0.66028,0.6603,139900001.0
2007-01-30 18:47:00,0.66031,0.66033,0.66026,0.66033,251900006.0
2007-01-30 18:48:00,0.66032,0.66035,0.66027,0.66035,398100001.0
2007-01-30 18:49:00,0.6603,0.6604,0.66028,0.66032,170400001.0
2007-01-30 18:50:00,0.66029,0.66034,0.66029,0.66033,197700001.0
2007-01-30 18:51:00,0.66038,0.66041,0.66031,0.66035,366599997.0
2007-01-30 18:52:00,0.66037,0.66041,0.66034,0.66035,373299997.0
2007-01-30 18:53:00,0.66033,0.66039,0.66027,0.66027,634500001.0
2007-01-30 18:54:00,0.66031,0.66033,0.66025,0.66033,211200005.0
2007-01-30 18:55:00,0.66031,0.66033,0.66024,0.66027,562399996.0
2007-01-30 18:56:00,0.66023,0.6603,0.66018,0.66018,400799997.0
2007-01-30 18:57:00,0.66021,0.66026,0.66016,0.66022,336099994.0
2007-01-30 18:58:00,0.6602,0.66027,0.6602,0.66022,780000000.0
2007-01-30 18:59:00,0.6602,0.66027,0.66017,0.66023,572899995.0
2007-01-30 19:00:00,0.66025,0.66027,0.66021,0.66022,634399998.0
2007-01-30 19:01:00,0.66023,0.66024,0.66021,0.66024,114099998.0
2007-01-30 19:02:00,0.66023,0.66023,0.66014,0.6602,421300004.0
2007-01-30 19:03:00,0.66018,0.66028,0.66017,0.66022,516100005.0
2007-01-30 19:04:00,0.66025,0.66027,0.66022,0.66025,339700002.0
2007-01-30 19:05:00,0.66022,0.66027,0.6602,0.66027,426100006.0
2007-01-30 19:06:00,0.66022,0.66031,0.66022,0.66022,582199999.0
2007-01-30 19:07:00,0.66027,0.66033,0.66022,0.66022,262299997.0
2007-01-30 19:08:00,0.6603,0.66038,0.66029,0.6603,952099992.0
2007-01-30 19:09:00,0.66028,0.66039,0.66028,0.66038,605499998.0
2007-01-30 19:10:00,0.66035,0.66036,0.6603,0.66032,481400004.0
2007-01-30 19:11:00,0.66027,0.66037,0.66025,0.66037,145700001.0
2007-01-30 19:12:00,0.66035,0.66035,0.6603,0.66033,271099998.0
2007-01-30 19:13:00,0.6603,0.66036,0.66029,0.66033,354700000.0
2007-01-30 19:14:00,0.66032,0.66035,0.66027,0.66029,252800001.0
2007-01-30 19:15:00,0.66033,0.66037,0.66027,0.66032,483800005.0
2007-01-30 19:16:00,0.66035,0.66035,0.66035,0.66035,183399999.0
2007-01-30 19:17:00,0.66034,0.66034,0.6603,0.6603,373800000.0
2007-01-30 19:18:00,0.66028,0.66033,0.66028,0.66032,337100002.0
2007-01-30 19:19:00,0.6603,0.66033,0.66024,0.6603,442500000.0
2007-01-30 19:20:00,0.66027,0.6603,0.66024,0.66027,296300007.0
2007-01-30 19:21:00,0.66027,0.66034,0.66027,0.66032,435599997.0
2007-01-30 19:22:00,0.66034,0.66036,0.66026,0.66033,344200002.0
2007-01-30 19:23:00,0.66032,0.66037,0.6603,0.66035,214299994.0
2007-01-30 19:24:00,0.66034,0.66038,0.66033,0.66038,151100000.0
2007-01-30 19:25:00,0.66034,0.66041,0.66029,0.66034,76600000.0
2007-01-30 19:26:00,0.66029,0.66038,0.66029,0.66036,481999994.0
2007-01-30 19:27:00,0.66037,0.66043,0.66036,0.66043,754400000.0
2007-01-30 19:28:00,0.66037,0.66046,0.66037,0.66046,253399997.0
2007-01-30 19:29:00,0.66044,0.66044,0.66036,0.66044,655599991.0
2007-01-30 19:30:00,0.66043,0.66044,0.66036,0.66041,626999999.0
2007-01-30 19:31:00,0.66042,0.66047,0.6604,0.66045,736200004.0
2007-01-30 19:32:00,0.66046,0.66047,0.66038,0.66047,311299996.0
2007-01-30 19:33:00,0.66042,0.66042,0.66036,0.66042,134899998.0
2007-01-30 19:34:00,0.66044,0.66044,0.66039,0.66044,400100002.0
2007-01-30 19:35:00,0.66043,0.66043,0.66034,0.6604,614000004.0
2007-01-30 19:36:00,0.66044,0.66047,0.66039,0.66045,630399999.0
2007-01-30 19:37:00,0.66045,0.66047,0.66043,0.66045,365300004.0
2007-01-30 19:38:00,0.66043,0.66047,0.66042,0.66043,281399997.0
2007-01-30 19:39:00,0.6604,0.66045,0.6604,0.66041,959099999.0
2007-01-30 19:40:00,0.66037,0.66046,0.66037,0.66042,674499998.0
2007-01-30 19:41:00,0.6604,0.66044,0.66038,0.66039,758100000.0
2007-01-30 19:42:00,0.66039,0.66044,0.66038,0.66043,295899999.0
2007-01-30 19:43:00,0.66041,0.66044,0.66041,0.66044,204500000.0
2007-01-30 19:44:00,0.66043,0.66043,0.66039,0.66042,310899999.0
2007-01-30 19:45:00,0.66045,0.66045,0.6604,0.66042,214799997.0
2007-01-30 19:46:00,0.66042,0.66042,0.66038,0.6604,121400002.0
2007-01-30 19:47:00,0.66038,0.66045,0.66035,0.66045,50400000.0
2007-01-30 19:48:00,0.66047,0.66047,0.66045,0.66045,122400000.0
2007-01-30 19:49:00,0.66042,0.66045,0.6604,0.66045,197900002.0
2007-01-30 19:50:00,0.66044,0.66045,0.66036,0.66037,555500003.0
2007-01-30 19:51:00,0.66042,0.66042,0.66033,0.66039,479499998.0
2007-01-30 19:52:00,0.6604,0.66043,0.66037,0.66043,264100003.0
2007-01-30 19:53:00,0.66041,0.66046,0.6604,0.6604,120099996.0
2007-01-30 19:54:00,0.66042,0.66042,0.66034,0.66039,126700003.0
2007-01-30 19:55:00,0.66044,0.66044,0.66032,0.66032,137100002.0
2007-01-30 19:56:00,0.66041,0.66045,0.66041,0.66045,183299997.0
2007-01-30 19:57:00,0.66043,0.66043,0.66034,0.66035,403400003.0
2007-01-30 19:58:00,0.66033,0.66039,0.66032,0.66032,415200002.0
2007-01-30 19:59:00,0.66037,0.66043,0.66034,0.6604,528600003.0
2007-01-30 20:00:00,0.66047,0.66047,0.6604,0.66045,277600000.0
2007-01-30 20:01:00,0.66047,0.66047,0.66043,0.66047,365400004.0
2007-01-30 20:02:00,0.66047,0.66047,0.66041,0.66042,181600000.0
2007-01-30 20:03:00,0.66045,0.66045,0.66042,0.66045,199800000.0
2007-01-30 20:04:00,0.66038,0.6604,0.66034,0.66039,160500001.0
2007-01-30 20:05:00,0.66038,0.66041,0.66035,0.66036,163000000.0
2007-01-30 20:06:00,0.66034,0.66042,0.66034,0.66038,132199999.0
2007-01-30 20:07:00,0.66034,0.66042,0.66034,0.66037,153400000.0
2007-01-30 20:08:00,0.66036,0.66042,0.66034,0.66036,652899998.0
2007-01-30 20:09:00,0.66033,0.66038,0.6603,0.66031,110099998.0
2007-01-30 20:10:00,0.66033,0.66036,0.66029,0.66034,177300001.0
2007-01-30 20:11:00,0.66033,0.66037,0.66032,0.66035,346400005.0
2007-01-30 20:12:00,0.66035,0.66037,0.66027,0.66035,837799996.0
2007-01-30 20:13:00,0.66034,0.66038,0.6603,0.66037,380999997.0
2007-01-30 20:14:00,0.66039,0.66039,0.66028,0.66033,317600001.0
2007-01-30 20:15:00,0.66036,0.66043,0.66031,0.6604,1109100001.0
2007-01-30 20:16:00,0.66042,0.66043,0.6604,0.66043,628399998.0
2007-01-30 20:17:00,0.66043,0.66045,0.6604,0.66043,115100000.0
2007-01-30 20:18:00,0.66045,0.66048,0.66039,0.66042,300499998.0
2007-01-30 20:19:00,0.66043,0.66045,0.6604,0.6604,483500005.0
2007-01-30 20:20:00,0.66043,0.66044,0.66038,0.66043,395899998.0
2007-01-30 20:21:00,0.66042,0.66045,0.66042,0.66045,17500000.0
2007-01-30 20:22:00,0.66041,0.66043,0.66035,0.66043,110000003.0
2007-01-30 20:23:00,0.66045,0.66047,0.66045,0.66045,435699996.0
2007-01-30 20:24:00,0.6604,0.66043,0.66036,0.6604,223699997.0
2007-01-30 20:25:00,0.6604,0.66045,0.66038,0.66042,462399997.0
2007-01-30 20:26:00,0.66043,0.66046,0.66038,0.66045,1028400004.0
2007-01-30 20:27:00,0.66043,0.66048,0.66035,0.6604,272600004.0
2007-01-30 20:28:00,0.66036,0.66044,0.66036,0.66037,642999997.0
2007-01-30 20:29:00,0.66034,0.66041,0.66032,0.66036,469099993.0
2007-01-30 20:30:00,0.66038,0.66042,0.66029,0.66033,1985499997.0
2007-01-30 20:31:00,0.66032,0.66042,0.66031,0.66035,1189400001.0
2007-01-30 20:32:00,0.66029,0.66039,0.66027,0.66035,1539700005.0
2007-01-30 20:33:00,0.66035,0.6604,0.66035,0.66039,347199999.0
2007-01-30 20:34:00,0.66037,0.66041,0.66034,0.66037,323200001.0
2007-01-30 20:35:00,0.66041,0.66044,0.66037,0.66044,396000007.0
2007-01-30 20:36:00,0.66042,0.66045,0.66008,0.66008,205900000.0
2007-01-30 20:37:00,0.66036,0.6604,0.66033,0.66037,784399994.0
2007-01-30 20:38:00,0.66035,0.66048,0.66035,0.66039,970200007.0
2007-01-30 20:39:00,0.66039,0.66043,0.66035,0.66035,555900000.0
2007-01-30 20:40:00,0.66035,0.66041,0.66034,0.66041,498099998.0
2007-01-30 20:41:00,0.66043,0.66045,0.66037,0.6604,354099999.0
2007-01-30 20:42:00,0.66043,0.66045,0.66043,0.66045,138800002.0
2007-01-30 20:43:00,0.66044,0.66045,0.66029,0.6603,458800004.0
2007-01-30 20:44:00,0.6603,0.66038,0.6603,0.66036,947000004.0
2007-01-30 20:45:00,0.6604,0.66045,0.66037,0.66037,377399991.0
2007-01-30 20:46:00,0.66043,0.66045,0.66038,0.66038,266399996.0
2007-01-30 20:47:00,0.66043,0.66047,0.6604,0.66042,663000000.0
2007-01-30 20:48:00,0.66039,0.66046,0.66031,0.66035,656099998.0
2007-01-30 20:49:00,0.66037,0.66044,0.66036,0.66044,176000001.0
2007-01-30 20:50:00,0.66044,0.66048,0.66016,0.6604,1068400005.0
2007-01-30 20:51:00,0.66039,0.66044,0.66037,0.66037,467199998.0
2007-01-30 20:52:00,0.66041,0.66044,0.66038,0.66042,422199998.0
2007-01-30 20:53:00,0.66045,0.66047,0.6604,0.66042,1193600000.0
2007-01-30 20:54:00,0.66045,0.66048,0.66037,0.66045,562500003.0
2007-01-30 20:55:00,0.66041,0.66045,0.66038,0.66043,317400002.0
2007-01-30 20:56:00,0.66041,0.66044,0.66031,0.66035,822700003.0
2007-01-30 20:57:00,0.66032,0.6604,0.66032,0.66039,1156600008.0
2007-01-30 20:58:00,0.6604,0.66045,0.6604,0.66041,784999997.0
2007-01-30 20:59:00,0.66046,0.66049,0.6604,0.66045,1303799998.0
2007-01-30 21:00:00,0.66049,0.66055,0.66044,0.6605,1596899985.0
2007-01-30 21:01:00,0.66051,0.66059,0.66049,0.66058,1327700005.0
2007-01-30 21:02:00,0.66061,0.66065,0.66059,0.66062,581799998.0
2007-01-30 21:03:00,0.66061,0.66066,0.66056,0.66062,809099994.0
2007-01-30 21:04:00,0.66062,0.66063,0.6606,0.66062,473100002.0
2007-01-30 21:05:00,0.6606,0.66065,0.66058,0.66063,664900003.0
2007-01-30 21:06:00,0.66063,0.66063,0.66057,0.6606,468400000.0
2007-01-30 21:07:00,0.6606,0.66065,0.6606,0.66062,207800000.0
2007-01-30 21:08:00,0.66062,0.66065,0.66058,0.66062,158400000.0
2007-01-30 21:09:00,0.66065,0.66065,0.66059,0.66065,421799998.0
2007-01-30 21:10:00,0.66063,0.66063,0.66058,0.66063,114300000.0
2007-01-30 21:11:00,0.66063,0.66063,0.6606,0.6606,190699997.0
2007-01-30 21:12:00,0.66052,0.66059,0.66052,0.66059,135300001.0
2007-01-30 21:13:00,0.6606,0.6606,0.66052,0.66052,517199994.0
2007-01-30 21:14:00,0.66056,0.66065,0.66055,0.66058,826700006.0
2007-01-30 21:15:00,0.66058,0.66064,0.66056,0.66064,389800002.0
2007-01-30 21:16:00,0.66062,0.66062,0.66057,0.66059,486300001.0
2007-01-30 21:17:00,0.66055,0.66061,0.66055,0.66061,293600004.0
2007-01-30 21:18:00,0.6606,0.66065,0.66059,0.6606,104499998.0
2007-01-30 21:19:00,0.66059,0.66065,0.66056,0.66056,471499998.0
2007-01-30 21:20:00,0.66057,0.66061,0.66054,0.6606,1214899999.0
2007-01-30 21:21:00,0.66058,0.66058,0.66048,0.6605,380400000.0
2007-01-30 21:22:00,0.66055,0.66055,0.6605,0.66053,815000001.0
2007-01-30 21:23:00,0.66053,0.66053,0.66049,0.66049,74200001.0
2007-01-30 21:24:00,0.66052,0.66054,0.6605,0.6605,203700005.0
2007-01-30 21:25:00,0.66052,0.66057,0.66045,0.66052,228100001.0
2007-01-30 21:26:00,0.66057,0.66062,0.66057,0.6606,109899999.0
2007-01-30 21:27:00,0.66065,0.66065,0.6606,0.6606,173600001.0
2007-01-30 21:28:00,0.6606,0.66062,0.66054,0.66058,233499999.0
2007-01-30 21:29:00,0.66059,0.66062,0.66059,0.66062,150600000.0
2007-01-30 21:30:00,0.6606,0.66062,0.6606,0.6606,113700000.0
2007-01-30 21:31:00,0.66058,0.66063,0.66057,0.66063,228399996.0
2007-01-30 21:32:00,0.66063,0.66065,0.6606,0.66061,603200005.0
2007-01-30 21:33:00,0.66061,0.66067,0.6606,0.66063,469499995.0
2007-01-30 21:34:00,0.66064,0.66071,0.66064,0.66067,631699993.0
2007-01-30 21:35:00,0.6607,0.6607,0.66065,0.66068,275699999.0
2007-01-30 21:36:00,0.66069,0.66074,0.66067,0.66067,101299999.0
2007-01-30 21:37:00,0.6607,0.6607,0.66063,0.66066,325199994.0
2007-01-30 21:38:00,0.66065,0.66067,0.66058,0.66062,101199999.0
2007-01-30 21:39:00,0.66055,0.66069,0.66055,0.66069,106299999.0
2007-01-30 21:40:00,0.66065,0.66073,0.66062,0.66062,238000005.0
2007-01-30 21:41:00,0.66065,0.66076,0.66065,0.66076,126199999.0
2007-01-30 21:42:00,0.66075,0.66075,0.66069,0.66075,200900001.0
2007-01-30 21:43:00,0.66071,0.66074,0.66066,0.66071,303000002.0
2007-01-30 21:44:00,0.66072,0.66073,0.66067,0.6607,387099999.0
2007-01-30 21:45:00,0.66067,0.66073,0.66067,0.66073,168300001.0
2007-01-30 21:46:00,0.66073,0.66073,0.66066,0.66066,389799993.0
2007-01-30 21:47:00,0.66066,0.6607,0.66065,0.6607,276000000.0
2007-01-30 21:48:00,0.6607,0.6607,0.66065,0.66067,130100002.0
2007-01-30 21:49:00,0.66067,0.66069,0.66066,0.66066,101299999.0
2007-01-30 21:50:00,0.66061,0.66065,0.66058,0.66065,107900001.0
2007-01-30 21:51:00,0.66065,0.66065,0.66062,0.66063,275299999.0
2007-01-30 21:52:00,0.6606,0.66065,0.6606,0.6606,99699998.0
2007-01-30 21:53:00,0.66062,0.66062,0.66055,0.6606,167199999.0
2007-01-30 21:54:00,0.66062,0.66063,0.66057,0.66063,415099997.0
2007-01-30 21:55:00,0.66062,0.66062,0.66055,0.66055,144400000.0
2007-01-30 21:56:00,0.66058,0.66062,0.66058,0.66059,120099999.0
2007-01-30 21:57:00,0.66063,0.66065,0.6606,0.66063,383699999.0
2007-01-30 21:58:00,0.66063,0.66063,0.6606,0.6606,77800002.0
2007-01-30 21:59:00,0.66055,0.66065,0.66054,0.66065,322299996.0
2007-01-30 22:00:00,0.66065,0.66065,0.66057,0.66063,255299998.0
2007-01-30 22:01:00,0.66065,0.66065,0.66057,0.66061,261600001.0
2007-01-30 22:02:00,0.66065,0.66066,0.66058,0.66059,541100001.0
2007-01-30 22:03:00,0.6606,0.66062,0.66052,0.66054,407300001.0
2007-01-30 22:04:00,0.66054,0.66063,0.66051,0.66058,292600005.0
2007-01-30 22:05:00,0.66055,0.66061,0.66055,0.66061,129100003.0
2007-01-30 22:06:00,0.66065,0.66065,0.66062,0.66063,154300002.0
2007-01-30 22:07:00,0.6606,0.66061,0.66057,0.66057,85600000.0
2007-01-30 22:08:00,0.66051,0.66051,0.66045,0.66045,302700001.0
2007-01-30 22:09:00,0.66049,0.6606,0.66049,0.66056,216299994.0
2007-01-30 22:10:00,0.66055,0.66063,0.66055,0.66058,134800003.0
2007-01-30 22:11:00,0.66065,0.66065,0.66062,0.66062,145199998.0
2007-01-30 22:12:00,0.66063,0.66063,0.66058,0.66063,467099996.0
2007-01-30 22:13:00,0.6606,0.66063,0.66058,0.66063,202999998.0
2007-01-30 22:14:00,0.66059,0.66063,0.66055,0.66063,110200002.0
2007-01-30 22:15:00,0.66063,0.66064,0.66056,0.6606,564700000.0
2007-01-30 22:16:00,0.66062,0.66065,0.66058,0.66062,492399998.0
2007-01-30 22:17:00,0.6606,0.66063,0.6606,0.66061,108099999.0
2007-01-30 22:18:00,0.66059,0.66063,0.66058,0.66063,148399999.0
2007-01-30 22:19:00,0.66058,0.66058,0.66049,0.66052,182199999.0
2007-01-30 22:20:00,0.66053,0.66053,0.6605,0.66053,105300002.0
2007-01-30 22:21:00,0.66053,0.66053,0.66048,0.6605,321099991.0
2007-01-30 22:22:00,0.66052,0.66055,0.6605,0.6605,267000000.0
2007-01-30 22:23:00,0.66047,0.66058,0.66047,0.66047,543299996.0
2007-01-30 22:24:00,0.6605,0.66055,0.66043,0.66052,207700002.0
2007-01-30 22:25:00,0.6605,0.66055,0.6605,0.66055,200999998.0
2007-01-30 22:26:00,0.66052,0.66055,0.66048,0.66048,269500000.0
2007-01-30 22:27:00,0.66048,0.66052,0.66048,0.66052,49600000.0
2007-01-30 22:28:00,0.66052,0.66055,0.6605,0.6605,225200000.0
2007-01-30 22:29:00,0.66055,0.66055,0.6605,0.6605,391399994.0
2007-01-30 22:30:00,0.66053,0.66055,0.66052,0.66052,54100000.0
2007-01-30 22:31:00,0.66053,0.66053,0.6605,0.6605,93100001.0
2007-01-30 22:32:00,0.66053,0.66053,0.66047,0.6605,212299999.0
2007-01-30 22:33:00,0.6605,0.66053,0.6605,0.66053,345700002.0
2007-01-30 22:34:00,0.66053,0.66053,0.66047,0.6605,273900003.0
2007-01-30 22:35:00,0.66052,0.66058,0.66051,0.66051,250299997.0
2007-01-30 22:36:00,0.6605,0.66055,0.66049,0.66055,80200000.0
2007-01-30 22:37:00,0.66059,0.66063,0.66051,0.66059,295299994.0
2007-01-30 22:38:00,0.6606,0.6606,0.66051,0.66051,28899999.0
2007-01-30 22:39:00,0.66047,0.66052,0.66047,0.66047,324299995.0
2007-01-30 22:40:00,0.66047,0.66055,0.66047,0.6605,416900001.0
2007-01-30 22:41:00,0.6605,0.66053,0.6605,0.66051,274299999.0
2007-01-30 22:42:00,0.66044,0.6605,0.66042,0.66049,217199999.0
2007-01-30 22:43:00,0.66051,0.66052,0.66049,0.66052,166099999.0
2007-01-30 22:44:00,0.66055,0.66055,0.66052,0.66055,172000002.0
2007-01-30 22:45:00,0.66058,0.66058,0.66052,0.66055,260399999.0
2007-01-30 22:46:00,0.66051,0.66056,0.66051,0.66054,108399998.0
2007-01-30 22:47:00,0.66057,0.66059,0.66051,0.66051,197700003.0
2007-01-30 22:48:00,0.6605,0.66061,0.6605,0.66053,304699996.0
2007-01-30 22:49:00,0.66063,0.66063,0.66055,0.66055,167299998.0
2007-01-30 22:50:00,0.66058,0.66058,0.66052,0.66053,240700001.0
2007-01-30 22:51:00,0.66058,0.66058,0.66055,0.66058,82000002.0
2007-01-30 22:52:00,0.66058,0.66058,0.66055,0.66055,100800001.0
2007-01-30 22:53:00,0.66055,0.66063,0.66053,0.66055,42900000.0
2007-01-30 22:54:00,0.66054,0.66061,0.66053,0.66053,144799998.0
2007-01-30 22:55:00,0.66053,0.6606,0.66053,0.6606,127200001.0
2007-01-30 22:56:00,0.66058,0.66058,0.66048,0.6605,108399999.0
2007-01-30 22:57:00,0.66045,0.66051,0.66045,0.66051,257300002.0
2007-01-30 22:58:00,0.66053,0.66056,0.66046,0.66053,380299998.0
2007-01-30 22:59:00,0.66059,0.66066,0.6605,0.6605,307799992.0
2007-01-30 23:00:00,0.6603,0.66066,0.6603,0.66061,128200000.0
2007-01-30 23:01:00,0.66064,0.66064,0.66059,0.66059,120600000.0
2007-01-30 23:02:00,0.6606,0.66065,0.66057,0.66062,296300001.0
2007-01-30 23:03:00,0.66063,0.66068,0.66045,0.66068,106199998.0
2007-01-30 23:04:00,0.66063,0.66063,0.66057,0.66059,27100001.0
2007-01-30 23:05:00,0.66057,0.66057,0.66055,0.66056,175600000.0
2007-01-30 23:06:00,0.66055,0.66057,0.66053,0.66055,178400000.0
2007-01-30 23:07:00,0.66051,0.66057,0.6605,0.66057,135999999.0
2007-01-30 23:08:00,0.66048,0.66053,0.66048,0.66048,43900000.0
2007-01-30 23:09:00,0.66051,0.66055,0.66047,0.66055,183100003.0
2007-01-30 23:10:00,0.66053,0.66055,0.6605,0.66055,70600001.0
2007-01-30 23:11:00,0.66058,0.66065,0.66039,0.66052,250700002.0
2007-01-30 23:12:00,0.66052,0.66061,0.66049,0.66061,88100000.0
2007-01-30 23:13:00,0.66057,0.6606,0.66056,0.66056,92700001.0
2007-01-30 23:14:00,0.66053,0.66057,0.6605,0.66053,92799999.0
2007-01-30 23:15:00,0.66052,0.66055,0.66049,0.66054,83099999.0
2007-01-30 23:16:00,0.66053,0.66053,0.6605,0.6605,66500001.0
2007-01-30 23:17:00,0.66055,0.66058,0.6605,0.66058,110199999.0
2007-01-30 23:18:00,0.66051,0.66051,0.66047,0.66047,96299999.0
2007-01-30 23:19:00,0.6605,0.66051,0.6605,0.66051,23200000.0
2007-01-30 23:20:00,0.66051,0.66053,0.6605,0.66051,92799998.0
2007-01-30 23:21:00,0.66052,0.66052,0.66051,0.66051,66100001.0
2007-01-30 23:22:00,0.66055,0.66055,0.66054,0.66055,48700001.0
2007-01-30 23:23:00,0.6605,0.66053,0.66045,0.66047,269999999.0
2007-01-30 23:24:00,0.66049,0.66055,0.66047,0.66047,168400000.0
2007-01-30 23:25:00,0.66048,0.66056,0.66048,0.66051,161899999.0
2007-01-30 23:26:00,0.66047,0.66054,0.66047,0.66054,91999999.0
2007-01-30 23:27:00,0.6605,0.6605,0.66049,0.66049,40700002.0
2007-01-30 23:28:00,0.66049,0.6605,0.66038,0.66042,297700001.0
2007-01-30 23:29:00,0.66043,0.66047,0.6604,0.6604,135300004.0
2007-01-30 23:30:00,0.66043,0.66046,0.66039,0.66043,188199999.0
2007-01-30 23:31:00,0.66047,0.66056,0.66047,0.6605,154800003.0
2007-01-30 23:32:00,0.66052,0.66052,0.66047,0.6605,140400000.0
2007-01-30 23:33:00,0.66055,0.66055,0.66049,0.66051,223800000.0
2007-01-30 23:34:00,0.66049,0.66052,0.66043,0.6605,97500000.0
2007-01-30 23:35:00,0.66054,0.66056,0.66047,0.6605,258900003.0
2007-01-30 23:36:00,0.66048,0.6605,0.66048,0.66048,48600000.0
2007-01-30 23:37:00,0.66053,0.66055,0.6605,0.66053,95900000.0
2007-01-30 23:38:00,0.66049,0.66055,0.66047,0.66047,110599999.0
2007-01-30 23:39:00,0.66053,0.66058,0.66049,0.66057,133399999.0
2007-01-30 23:40:00,0.66062,0.66062,0.66061,0.66061,47299999.0
2007-01-30 23:41:00,0.66063,0.66063,0.66057,0.66058,102299999.0
2007-01-30 23:42:00,0.66062,0.66062,0.66062,0.66062,11200000.0
2007-01-30 23:43:00,0.66064,0.66064,0.66057,0.66057,139699999.0
2007-01-30 23:44:00,0.66059,0.66061,0.66058,0.66061,87699999.0
2007-01-30 23:45:00,0.66062,0.66065,0.66062,0.66065,43200000.0
2007-01-30 23:46:00,0.66063,0.66063,0.66062,0.66062,99799999.0
2007-01-30 23:47:00,0.66062,0.66062,0.66061,0.66061,30800000.0
2007-01-30 23:48:00,0.66065,0.66067,0.66062,0.66062,40599999.0
2007-01-30 23:49:00,0.6606,0.66063,0.6606,0.66063,35600000.0
2007-01-30 23:50:00,0.6606,0.6606,0.6606,0.6606,35099998.0
2007-01-30 23:51:00,0.66063,0.66063,0.66057,0.66057,20100000.0
2007-01-30 23:52:00,0.66058,0.66062,0.66054,0.66054,40900001.0
2007-01-30 23:53:00,0.66047,0.66054,0.66047,0.6605,132699998.0
2007-01-30 23:54:00,0.66056,0.66056,0.66048,0.66049,130700001.0
2007-01-30 23:55:00,0.66055,0.66055,0.66048,0.6605,85700001.0
2007-01-30 23:56:00,0.66046,0.66053,0.66046,0.66048,112999999.0
2007-01-30 23:57:00,0.66052,0.66061,0.66051,0.66054,117100001.0
2007-01-30 23:58:00,0.66058,0.66062,0.66031,0.66031,155900000.0
2007-01-30 23:59:00,0.66055,0.66058,0.66053,0.66058,96399999.0
2007-01-31 00:00:00,0.66046,0.66073,0.66046,0.66071,207700006.0
2007-01-31 00:01:00,0.66075,0.66078,0.6607,0.66075,82500000.0
2007-01-31 00:02:00,0.6607,0.6607,0.66065,0.66065,60900000.0
2007-01-31 00:03:00,0.66066,0.66068,0.66064,0.66066,137100000.0
2007-01-31 00:04:00,0.66067,0.66068,0.66067,0.66068,49399999.0
2007-01-31 00:05:00,0.66067,0.6607,0.66067,0.6607,141600003.0
2007-01-31 00:06:00,0.66068,0.66071,0.66064,0.66069,107700001.0
2007-01-31 00:07:00,0.66068,0.66074,0.66068,0.6607,125200002.0
2007-01-31 00:08:00,0.66071,0.66072,0.66059,0.66059,166399995.0
2007-01-31 00:09:00,0.6606,0.66063,0.66057,0.66057,104499997.0
2007-01-31 00:10:00,0.66056,0.6606,0.6605,0.6605,176800003.0
2007-01-31 00:11:00,0.66054,0.66055,0.66049,0.66055,166600003.0
2007-01-31 00:12:00,0.66059,0.66072,0.66059,0.66072,75800000.0
2007-01-31 00:13:00,0.66071,0.66071,0.6607,0.66071,18400000.0
2007-01-31 00:14:00,0.66066,0.66067,0.66058,0.66058,88100000.0
2007-01-31 00:15:00,0.66064,0.66064,0.66053,0.66054,75100000.0
2007-01-31 00:16:00,0.66052,0.66063,0.66051,0.66063,192199998.0
2007-01-31 00:17:00,0.66063,0.66063,0.66052,0.66053,158800001.0
2007-01-31 00:18:00,0.66051,0.6606,0.66051,0.6606,166100000.0
2007-01-31 00:19:00,0.66057,0.66062,0.66056,0.66059,149599999.0
2007-01-31 00:20:00,0.66056,0.66059,0.66052,0.66055,137100001.0
2007-01-31 00:21:00,0.66055,0.66055,0.66052,0.66052,63699999.0
2007-01-31 00:22:00,0.66052,0.66055,0.66047,0.66055,94399997.0
2007-01-31 00:23:00,0.66051,0.66052,0.66051,0.66051,23900000.0
2007-01-31 00:24:00,0.66056,0.6606,0.66053,0.6606,186700001.0
2007-01-31 00:25:00,0.66058,0.66058,0.66053,0.66053,224199997.0
2007-01-31 00:26:00,0.66063,0.66068,0.6606,0.66068,70499999.0
2007-01-31 00:27:00,0.6607,0.6607,0.66056,0.66063,126000000.0
2007-01-31 00:28:00,0.66066,0.66067,0.66061,0.66063,145500003.0
2007-01-31 00:29:00,0.66065,0.66065,0.66057,0.66057,122899999.0
2007-01-31 00:30:00,0.66065,0.66065,0.6606,0.66063,60300001.0
2007-01-31 00:31:00,0.66063,0.66065,0.66063,0.66065,65200001.0
2007-01-31 00:32:00,0.66064,0.66067,0.6606,0.66067,160399998.0
2007-01-31 00:33:00,0.6606,0.66065,0.66059,0.66065,178899998.0
2007-01-31 00:34:00,0.66059,0.66066,0.66059,0.66065,197900004.0
2007-01-31 00:35:00,0.6606,0.66067,0.6606,0.66067,158200000.0
2007-01-31 00:36:00,0.66065,0.66065,0.66054,0.66055,125099998.0
2007-01-31 00:37:00,0.66056,0.66062,0.66056,0.66056,106999999.0
2007-01-31 00:38:00,0.66052,0.66057,0.6605,0.66054,232500004.0
2007-01-31 00:39:00,0.66048,0.66055,0.66045,0.66055,181700000.0
2007-01-31 00:40:00,0.66052,0.66053,0.66044,0.66049,138399999.0
2007-01-31 00:41:00,0.6605,0.66056,0.6605,0.66055,258400005.0
2007-01-31 00:42:00,0.66052,0.66052,0.66052,0.66052,47800001.0
2007-01-31 00:43:00,0.66048,0.66054,0.66034,0.66054,75199999.0
2007-01-31 00:44:00,0.66048,0.66056,0.66022,0.66056,84100000.0
2007-01-31 00:45:00,0.66051,0.66051,0.66049,0.66049,54400002.0
2007-01-31 00:46:00,0.6605,0.6605,0.66045,0.66048,192000001.0
2007-01-31 00:47:00,0.66049,0.66055,0.66049,0.66055,85300000.0
2007-01-31 00:48:00,0.66051,0.66055,0.66049,0.66055,83800001.0
2007-01-31 00:49:00,0.66057,0.66057,0.6605,0.6605,175600000.0
2007-01-31 00:50:00,0.66053,0.66053,0.66046,0.66046,101299997.0
2007-01-31 00:51:00,0.66053,0.66057,0.66044,0.66057,89299998.0
2007-01-31 00:52:00,0.6605,0.66054,0.6605,0.6605,87799998.0
2007-01-31 00:53:00,0.6605,0.66053,0.6605,0.66053,72799998.0
2007-01-31 00:54:00,0.66055,0.66055,0.66052,0.66052,92000002.0
2007-01-31 00:55:00,0.66051,0.66053,0.66049,0.66049,151400001.0
2007-01-31 00:56:00,0.66048,0.66053,0.66042,0.6605,120499998.0
2007-01-31 00:57:00,0.66053,0.66055,0.6605,0.66053,121099999.0
2007-01-31 00:58:00,0.66048,0.66048,0.6604,0.6604,91199998.0
2007-01-31 00:59:00,0.66042,0.66049,0.66042,0.66043,136499999.0
2007-01-31 01:00:00,0.66042,0.66045,0.66042,0.66045,54199999.0
2007-01-31 01:01:00,0.6604,0.66045,0.6604,0.66045,62899999.0
2007-01-31 01:02:00,0.66042,0.66051,0.66042,0.66044,130800001.0
2007-01-31 01:03:00,0.66038,0.66043,0.66036,0.66036,182900004.0
2007-01-31 01:04:00,0.6604,0.66048,0.66039,0.66042,150699999.0
2007-01-31 01:05:00,0.66042,0.66048,0.66042,0.66047,163100001.0
2007-01-31 01:06:00,0.66043,0.66045,0.66039,0.66045,67499999.0
2007-01-31 01:07:00,0.6604,0.66044,0.66032,0.66032,105400002.0
2007-01-31 01:08:00,0.66037,0.66052,0.66037,0.66051,128300000.0
2007-01-31 01:09:00,0.66053,0.66053,0.66042,0.66045,157700002.0
2007-01-31 01:10:00,0.66043,0.66043,0.66038,0.66042,282599998.0
2007-01-31 01:11:00,0.66042,0.66052,0.6604,0.66052,205400000.0
2007-01-31 01:12:00,0.66052,0.66056,0.66047,0.66049,195300002.0
2007-01-31 01:13:00,0.66047,0.66055,0.66047,0.66055,138399997.0
2007-01-31 01:14:00,0.66053,0.66055,0.6605,0.66053,150999998.0
2007-01-31 01:15:00,0.66052,0.6606,0.66052,0.66055,114400002.0
2007-01-31 01:16:00,0.66053,0.66059,0.66051,0.66059,160000001.0
2007-01-31 01:17:00,0.66058,0.66058,0.66051,0.66052,132500001.0
2007-01-31 01:18:00,0.6606,0.66066,0.6606,0.66061,100300002.0
2007-01-31 01:19:00,0.66062,0.66068,0.6606,0.66061,78600002.0
2007-01-31 01:20:00,0.66061,0.66065,0.66058,0.66065,149300002.0
2007-01-31 01:21:00,0.66063,0.66063,0.6606,0.66061,77599998.0
2007-01-31 01:22:00,0.66056,0.66064,0.66053,0.6606,208099998.0
2007-01-31 01:23:00,0.66058,0.66059,0.66054,0.66059,88099998.0
2007-01-31 01:24:00,0.66056,0.66056,0.6605,0.66053,201499995.0
2007-01-31 01:25:00,0.66055,0.66055,0.66054,0.66054,138399997.0
2007-01-31 01:26:00,0.66056,0.66056,0.66055,0.66055,96099996.0
2007-01-31 01:27:00,0.6606,0.6606,0.66055,0.66055,112900003.0
2007-01-31 01:28:00,0.66063,0.66063,0.66058,0.66058,46800001.0
2007-01-31 01:29:00,0.6606,0.6606,0.66056,0.66057,111099998.0
2007-01-31 01:30:00,0.66051,0.66052,0.66051,0.66052,65600002.0
2007-01-31 01:31:00,0.66047,0.66053,0.66047,0.66051,138399996.0
2007-01-31 01:32:00,0.66058,0.66058,0.66058,0.66058,2400000.0
2007-01-31 01:33:00,0.66053,0.66055,0.66049,0.66053,100799998.0
2007-01-31 01:34:00,0.66054,0.66054,0.66047,0.66047,29300000.0
2007-01-31 01:35:00,0.66048,0.6605,0.66045,0.66045,160699997.0
2007-01-31 01:36:00,0.66047,0.66053,0.66047,0.6605,83599998.0
2007-01-31 01:37:00,0.66055,0.66055,0.66052,0.66055,115999999.0
2007-01-31 01:38:00,0.6605,0.66054,0.66037,0.66043,119099998.0
2007-01-31 01:39:00,0.66045,0.66047,0.6604,0.66047,182999996.0
2007-01-31 01:40:00,0.66043,0.66046,0.66038,0.66038,213700002.0
2007-01-31 01:41:00,0.66039,0.66044,0.66039,0.66042,183400003.0
2007-01-31 01:42:00,0.66042,0.66043,0.66037,0.66038,72700001.0
2007-01-31 01:43:00,0.66042,0.66042,0.6604,0.6604,129400001.0
2007-01-31 01:44:00,0.6604,0.6604,0.66035,0.66037,213899999.0
2007-01-31 01:45:00,0.66044,0.66052,0.66044,0.6605,125199999.0
2007-01-31 01:46:00,0.66052,0.66056,0.6605,0.6605,138800000.0
2007-01-31 01:47:00,0.66055,0.66057,0.66055,0.66057,19100000.0
2007-01-31 01:48:00,0.66053,0.66055,0.66052,0.66055,114300002.0
2007-01-31 01:49:00,0.6605,0.66051,0.66045,0.66049,144600003.0
2007-01-31 01:50:00,0.66051,0.66058,0.66051,0.66055,113500001.0
2007-01-31 01:51:00,0.66057,0.66067,0.66057,0.66061,27300000.0
2007-01-31 01:52:00,0.66057,0.66057,0.6605,0.66053,132599997.0
2007-01-31 01:53:00,0.66053,0.66057,0.6605,0.66055,122999997.0
2007-01-31 01:54:00,0.66051,0.66053,0.66039,0.66052,121100001.0
2007-01-31 01:55:00,0.66054,0.66058,0.66052,0.66054,95800003.0
2007-01-31 01:56:00,0.66052,0.66057,0.6605,0.66057,104599999.0
2007-01-31 01:57:00,0.66058,0.66065,0.66058,0.66065,120600002.0
2007-01-31 01:58:00,0.6606,0.66067,0.66058,0.66067,156599998.0
2007-01-31 01:59:00,0.66068,0.66068,0.66058,0.66058,170200005.0
2007-01-31 02:00:00,0.66055,0.66063,0.66055,0.66058,170200001.0
2007-01-31 02:01:00,0.66064,0.66064,0.66055,0.66056,245300002.0
2007-01-31 02:02:00,0.66053,0.66062,0.66053,0.6606,142299998.0
2007-01-31 02:03:00,0.66057,0.6606,0.66057,0.6606,61599998.0
2007-01-31 02:04:00,0.66059,0.66067,0.66058,0.66066,105900001.0
2007-01-31 02:05:00,0.66063,0.66067,0.66055,0.66065,186999999.0
2007-01-31 02:06:00,0.66064,0.66069,0.6606,0.6606,137000002.0
2007-01-31 02:07:00,0.66063,0.66063,0.66053,0.66054,228900002.0
2007-01-31 02:08:00,0.66054,0.66063,0.66054,0.66058,112599999.0
2007-01-31 02:09:00,0.66065,0.66066,0.66061,0.66062,16000000.0
2007-01-31 02:10:00,0.66063,0.66063,0.66059,0.66059,74100001.0
2007-01-31 02:11:00,0.6606,0.6606,0.6606,0.6606,10400000.0
2007-01-31 02:12:00,0.66054,0.66055,0.66049,0.66055,113900002.0
2007-01-31 02:13:00,0.6605,0.66058,0.6605,0.66058,57300000.0
2007-01-31 02:14:00,0.66052,0.66057,0.66052,0.66053,116699997.0
2007-01-31 02:15:00,0.66052,0.66057,0.6605,0.66055,51200000.0
2007-01-31 02:16:00,0.66053,0.66054,0.66043,0.66046,166600000.0
2007-01-31 02:17:00,0.66048,0.66052,0.66048,0.66051,124200001.0
2007-01-31 02:18:00,0.66052,0.66053,0.66052,0.66053,54199999.0
2007-01-31 02:19:00,0.66056,0.66056,0.66052,0.66052,69499999.0
2007-01-31 02:20:00,0.66047,0.66055,0.66047,0.66055,154099999.0
2007-01-31 02:21:00,0.6605,0.66052,0.6605,0.66052,63700001.0
2007-01-31 02:22:00,0.66055,0.66057,0.66052,0.66057,96500002.0
2007-01-31 02:23:00,0.66055,0.66055,0.6605,0.66053,133199998.0
2007-01-31 02:24:00,0.66053,0.66053,0.66046,0.66049,123599998.0
2007-01-31 02:25:00,0.66051,0.66055,0.66048,0.66055,90899999.0
2007-01-31 02:26:00,0.6605,0.66053,0.66047,0.66053,128899998.0
2007-01-31 02:27:00,0.6605,0.66055,0.6605,0.6605,139700002.0
2007-01-31 02:28:00,0.66054,0.66057,0.66037,0.66037,105699998.0
2007-01-31 02:29:00,0.66048,0.66054,0.66042,0.66046,150800000.0
2007-01-31 02:30:00,0.66038,0.66043,0.66035,0.66041,151800005.0
2007-01-31 02:31:00,0.66036,0.66045,0.66036,0.66037,76500000.0
2007-01-31 02:32:00,0.66033,0.66034,0.6603,0.66034,193600003.0
2007-01-31 02:33:00,0.66035,0.66035,0.66032,0.66035,148000001.0
2007-01-31 02:34:00,0.66034,0.66038,0.66034,0.66036,70600001.0
2007-01-31 02:35:00,0.66034,0.66034,0.66029,0.66033,115300001.0
2007-01-31 02:36:00,0.66031,0.66031,0.66018,0.6602,68199998.0
2007-01-31 02:37:00,0.66018,0.66024,0.66018,0.66024,153499999.0
2007-01-31 02:38:00,0.66024,0.66024,0.66016,0.66018,66200001.0
2007-01-31 02:39:00,0.6603,0.66032,0.66028,0.6603,53400000.0
2007-01-31 02:40:00,0.66035,0.66035,0.6603,0.66035,71300001.0
2007-01-31 02:41:00,0.66025,0.66039,0.66025,0.66034,222799999.0
2007-01-31 02:42:00,0.66032,0.66041,0.66028,0.66041,117700000.0
2007-01-31 02:43:00,0.66046,0.66046,0.66037,0.66037,37400000.0
2007-01-31 02:44:00,0.66036,0.66038,0.66033,0.66033,91199999.0
2007-01-31 02:45:00,0.6603,0.6604,0.6603,0.6604,78900001.0
2007-01-31 02:46:00,0.6604,0.66045,0.66038,0.66039,185300001.0
2007-01-31 02:47:00,0.66035,0.66035,0.66034,0.66034,49200002.0
2007-01-31 02:48:00,0.66034,0.66035,0.66034,0.66034,31799999.0
2007-01-31 02:49:00,0.66038,0.66043,0.66036,0.66039,62200000.0
2007-01-31 02:50:00,0.66037,0.6604,0.66035,0.66037,84700000.0
2007-01-31 02:51:00,0.66033,0.66037,0.66033,0.66037,78100001.0
2007-01-31 02:52:00,0.66038,0.66044,0.66036,0.66044,185600000.0
2007-01-31 02:53:00,0.66043,0.66043,0.66032,0.66032,82900001.0
2007-01-31 02:54:00,0.66032,0.66039,0.66031,0.66033,118200000.0
2007-01-31 02:55:00,0.6603,0.66034,0.6603,0.66034,64600002.0
2007-01-31 02:56:00,0.66034,0.66035,0.66027,0.66029,135099998.0
2007-01-31 02:57:00,0.66022,0.66023,0.66022,0.66023,102000000.0
2007-01-31 02:58:00,0.66025,0.66025,0.66018,0.66023,192600002.0
2007-01-31 02:59:00,0.66019,0.66023,0.66016,0.66022,167800000.0
2007-01-31 03:00:00,0.66025,0.66025,0.66023,0.66023,37400001.0
2007-01-31 03:01:00,0.66025,0.66027,0.66021,0.66026,68000000.0
2007-01-31 03:02:00,0.66025,0.66025,0.66021,0.66025,125299997.0
2007-01-31 03:03:00,0.66021,0.66023,0.66019,0.66021,117999998.0
2007-01-31 03:04:00,0.66023,0.66025,0.6602,0.6602,214499998.0
2007-01-31 03:05:00,0.6602,0.66022,0.6601,0.66013,111900000.0
2007-01-31 03:06:00,0.66017,0.66021,0.66013,0.6602,117199998.0
2007-01-31 03:07:00,0.66013,0.66023,0.66013,0.66023,159200001.0
2007-01-31 03:08:00,0.66021,0.66021,0.66019,0.66019,78999999.0
2007-01-31 03:09:00,0.66022,0.66024,0.66018,0.66019,109999996.0
2007-01-31 03:10:00,0.66021,0.66022,0.66017,0.66019,104500000.0
2007-01-31 03:11:00,0.66016,0.66023,0.66016,0.66021,82199999.0
2007-01-31 03:12:00,0.66023,0.66026,0.66018,0.66023,166800001.0
2007-01-31 03:13:00,0.6602,0.66023,0.66019,0.66022,100299999.0
2007-01-31 03:14:00,0.66022,0.66023,0.66016,0.66023,73400000.0
2007-01-31 03:15:00,0.66025,0.66025,0.6602,0.6602,60600002.0
2007-01-31 03:16:00,0.66025,0.66025,0.6602,0.6602,98899997.0
2007-01-31 03:17:00,0.66025,0.66028,0.66021,0.66027,264399995.0
2007-01-31 03:18:00,0.66027,0.66027,0.66023,0.66027,156100002.0
2007-01-31 03:19:00,0.66025,0.66025,0.66025,0.66025,3900000.0
2007-01-31 03:20:00,0.66022,0.66025,0.66019,0.66025,126400003.0
2007-01-31 03:21:00,0.6602,0.66029,0.66019,0.66025,197200000.0
2007-01-31 03:22:00,0.66027,0.66027,0.66024,0.66024,51799999.0
2007-01-31 03:23:00,0.66026,0.66026,0.66025,0.66026,53199998.0
2007-01-31 03:24:00,0.6603,0.6603,0.6603,0.6603,8800000.0
2007-01-31 03:25:00,0.66028,0.66028,0.66024,0.66024,51899997.0
2007-01-31 03:26:00,0.66025,0.66025,0.66023,0.66023,15900000.0
2007-01-31 03:27:00,0.66029,0.66034,0.66022,0.66022,151500003.0
2007-01-31 03:28:00,0.66025,0.66035,0.66025,0.66028,150000000.0
2007-01-31 03:29:00,0.66026,0.6603,0.66021,0.66022,114200000.0
2007-01-31 03:30:00,0.66023,0.66025,0.66023,0.66025,9300000.0
2007-01-31 03:31:00,0.66026,0.66027,0.6602,0.66022,72599999.0
2007-01-31 03:32:00,0.66019,0.66028,0.66019,0.66028,114299995.0
2007-01-31 03:33:00,0.66017,0.66017,0.66017,0.66017,24700001.0
2007-01-31 03:34:00,0.66024,0.66026,0.66018,0.66023,184900002.0
2007-01-31 03:35:00,0.66018,0.66023,0.66018,0.66023,136400001.0
2007-01-31 03:36:00,0.66025,0.66025,0.66023,0.66023,12100000.0
2007-01-31 03:37:00,0.66023,0.66023,0.66018,0.66018,154700002.0
2007-01-31 03:38:00,0.66017,0.66019,0.66012,0.66012,173699999.0
2007-01-31 03:39:00,0.66012,0.66015,0.66008,0.66013,182199998.0
2007-01-31 03:40:00,0.66012,0.66015,0.66012,0.66015,52199998.0
2007-01-31 03:41:00,0.66014,0.66015,0.66012,0.66014,106600001.0
2007-01-31 03:42:00,0.66019,0.66026,0.66018,0.66025,142000003.0
2007-01-31 03:43:00,0.66021,0.66028,0.66021,0.66023,154200000.0
2007-01-31 03:44:00,0.66023,0.66026,0.66023,0.66026,9600000.0
2007-01-31 03:45:00,0.66031,0.66033,0.66024,0.66033,129400000.0
2007-01-31 03:46:00,0.6603,0.6603,0.66029,0.66029,59800000.0
2007-01-31 03:47:00,0.66029,0.6603,0.66029,0.66029,49400000.0
2007-01-31 03:48:00,0.66032,0.66038,0.66032,0.66038,41500000.0
2007-01-31 03:49:00,0.66037,0.66039,0.66029,0.66033,163399999.0
2007-01-31 03:50:00,0.66032,0.66037,0.66026,0.66026,126100002.0
2007-01-31 03:51:00,0.66039,0.6604,0.66034,0.66034,46699998.0
2007-01-31 03:52:00,0.66031,0.66031,0.66027,0.6603,160300003.0
2007-01-31 03:53:00,0.66035,0.66035,0.66031,0.66032,26500000.0
2007-01-31 03:54:00,0.66035,0.66035,0.66026,0.66026,181800003.0
2007-01-31 03:55:00,0.66027,0.66032,0.66027,0.66031,100499999.0
2007-01-31 03:56:00,0.66033,0.66033,0.66025,0.66025,74399998.0
2007-01-31 03:57:00,0.66036,0.66038,0.6603,0.6603,136999999.0
2007-01-31 03:58:00,0.66023,0.66033,0.66023,0.66031,140900001.0
2007-01-31 03:59:00,0.66033,0.66033,0.66026,0.66026,66300001.0
2007-01-31 04:00:00,0.66035,0.66035,0.66033,0.66033,68100001.0
2007-01-31 04:01:00,0.6603,0.66034,0.66028,0.66034,91600001.0
2007-01-31 04:02:00,0.66033,0.66034,0.66026,0.66028,206300006.0
2007-01-31 04:03:00,0.66032,0.66032,0.66027,0.66028,76200000.0
2007-01-31 04:04:00,0.66031,0.66035,0.6603,0.66033,231100004.0
2007-01-31 04:05:00,0.66035,0.66035,0.66033,0.66033,12800000.0
2007-01-31 04:06:00,0.66031,0.66032,0.66031,0.66032,69600001.0
2007-01-31 04:07:00,0.66033,0.66033,0.66032,0.66032,4200000.0
2007-01-31 04:08:00,0.6603,0.66033,0.66026,0.66031,113200001.0
2007-01-31 04:09:00,0.66035,0.66035,0.66035,0.66035,44999998.0
2007-01-31 04:10:00,0.66033,0.66033,0.66028,0.66032,70699999.0
2007-01-31 04:11:00,0.66035,0.66037,0.6603,0.6603,114600001.0
2007-01-31 04:12:00,0.66028,0.6603,0.66028,0.6603,56000000.0
2007-01-31 04:13:00,0.66031,0.66034,0.66031,0.66034,69700002.0
2007-01-31 04:14:00,0.6603,0.6603,0.66027,0.66027,119900002.0
2007-01-31 04:15:00,0.66033,0.66037,0.66032,0.66035,186000002.0
2007-01-31 04:16:00,0.66033,0.66035,0.66033,0.66035,46400002.0
2007-01-31 04:17:00,0.6603,0.6603,0.66025,0.66025,96700001.0
2007-01-31 04:18:00,0.66025,0.66025,0.66025,0.66025,58999998.0
2007-01-31 04:19:00,0.66022,0.66023,0.66017,0.66017,216400000.0
2007-01-31 04:20:00,0.66018,0.66024,0.66018,0.66023,85200001.0
2007-01-31 04:21:00,0.66026,0.66026,0.66022,0.66022,141100003.0
2007-01-31 04:22:00,0.66019,0.66029,0.66019,0.6602,119200000.0
2007-01-31 04:23:00,0.66022,0.66026,0.66018,0.66026,167600000.0
2007-01-31 04:24:00,0.6602,0.66029,0.6602,0.66029,86000000.0
2007-01-31 04:25:00,0.66017,0.66022,0.66006,0.6601,184000004.0
2007-01-31 04:26:00,0.66023,0.6603,0.66023,0.6603,149699997.0
2007-01-31 04:27:00,0.6603,0.66033,0.66025,0.66033,34000000.0
2007-01-31 04:28:00,0.66027,0.6603,0.66025,0.66025,47000000.0
2007-01-31 04:29:00,0.66029,0.66031,0.66029,0.66031,50800000.0
2007-01-31 04:30:00,0.66031,0.66037,0.66029,0.66033,147800004.0
2007-01-31 04:31:00,0.66032,0.66034,0.66028,0.66029,149300002.0
2007-01-31 04:32:00,0.66029,0.66033,0.66023,0.66033,125200003.0
2007-01-31 04:33:00,0.66031,0.66031,0.66024,0.66031,175899997.0
2007-01-31 04:34:00,0.66033,0.66033,0.66028,0.66028,95100000.0
2007-01-31 04:35:00,0.6603,0.66032,0.66026,0.6603,160000000.0
2007-01-31 04:36:00,0.6603,0.66032,0.66025,0.66032,57700000.0
2007-01-31 04:37:00,0.66024,0.66028,0.66023,0.66026,122100001.0
2007-01-31 04:38:00,0.66026,0.66035,0.66026,0.66033,85199999.0
2007-01-31 04:39:00,0.66028,0.66033,0.66023,0.66025,260399997.0
2007-01-31 04:40:00,0.66024,0.66024,0.66019,0.66019,67799999.0
2007-01-31 04:41:00,0.66017,0.66017,0.66015,0.66017,49899999.0
2007-01-31 04:42:00,0.66021,0.66023,0.66013,0.66023,51200000.0
2007-01-31 04:43:00,0.66024,0.66027,0.66024,0.66024,152000000.0
2007-01-31 04:44:00,0.66023,0.66035,0.66022,0.66029,210599997.0
2007-01-31 04:45:00,0.6602,0.66026,0.6602,0.66024,146400003.0
2007-01-31 04:46:00,0.66023,0.66029,0.66023,0.66029,74900002.0
2007-01-31 04:47:00,0.66029,0.66029,0.66024,0.66026,58600000.0
2007-01-31 04:48:00,0.66026,0.66027,0.66025,0.66025,11300000.0
2007-01-31 04:49:00,0.66026,0.6603,0.66023,0.6603,113399998.0
2007-01-31 04:50:00,0.66026,0.66026,0.66021,0.66026,103600001.0
2007-01-31 04:51:00,0.66032,0.66032,0.66026,0.66026,90100000.0
2007-01-31 04:52:00,0.66027,0.6603,0.66027,0.6603,31099999.0
2007-01-31 04:53:00,0.66031,0.66034,0.66023,0.66026,165399999.0
2007-01-31 04:54:00,0.66026,0.66029,0.66026,0.66029,101300003.0
2007-01-31 04:55:00,0.66027,0.66032,0.66025,0.66027,56500001.0
2007-01-31 04:56:00,0.66028,0.66032,0.66024,0.66032,51800000.0
2007-01-31 04:57:00,0.66025,0.6603,0.66025,0.6603,68099998.0
2007-01-31 04:58:00,0.66023,0.66028,0.66023,0.66028,90200002.0
2007-01-31 04:59:00,0.66032,0.66032,0.66024,0.66024,34800001.0
2007-01-31 05:00:00,0.66021,0.66031,0.66021,0.66031,121900002.0
2007-01-31 05:01:00,0.6603,0.66034,0.66025,0.66025,191700000.0
2007-01-31 05:02:00,0.66026,0.6603,0.66026,0.6603,43000000.0
2007-01-31 05:03:00,0.66033,0.66037,0.66033,0.66037,120099999.0
2007-01-31 05:04:00,0.6603,0.66033,0.6603,0.66033,92900001.0
2007-01-31 05:05:00,0.66034,0.66034,0.66024,0.66024,46999999.0
2007-01-31 05:06:00,0.66028,0.66028,0.66025,0.66025,27000001.0
2007-01-31 05:07:00,0.66028,0.66033,0.66028,0.66029,100500000.0
2007-01-31 05:08:00,0.66029,0.66032,0.6602,0.6602,258400004.0
2007-01-31 05:09:00,0.66014,0.66026,0.66014,0.66026,106800000.0
2007-01-31 05:10:00,0.66022,0.66027,0.6602,0.66024,291300001.0
2007-01-31 05:11:00,0.66021,0.66023,0.66016,0.66019,119100002.0
2007-01-31 05:12:00,0.66022,0.66025,0.6602,0.66022,128200001.0
2007-01-31 05:13:00,0.66027,0.66031,0.66024,0.66027,174700002.0
2007-01-31 05:14:00,0.66028,0.66028,0.66015,0.66022,158900000.0
2007-01-31 05:15:00,0.66027,0.66028,0.66023,0.66026,114699998.0
2007-01-31 05:16:00,0.66027,0.66033,0.66026,0.66033,161200000.0
2007-01-31 05:17:00,0.66028,0.6603,0.66024,0.6603,141900000.0
2007-01-31 05:18:00,0.66025,0.66029,0.66025,0.66025,110300001.0
2007-01-31 05:19:00,0.66028,0.66028,0.66027,0.66027,32599999.0
2007-01-31 05:20:00,0.66029,0.66031,0.66026,0.66028,81299999.0
2007-01-31 05:21:00,0.66028,0.66028,0.66028,0.66028,7200000.0
2007-01-31 05:22:00,0.66028,0.66033,0.66026,0.66027,118700000.0
2007-01-31 05:23:00,0.66028,0.66035,0.66028,0.66028,161999994.0
2007-01-31 05:24:00,0.66031,0.66037,0.6603,0.66031,172200000.0
2007-01-31 05:25:00,0.66032,0.66032,0.66028,0.66028,9500000.0
2007-01-31 05:26:00,0.66032,0.66033,0.66025,0.66025,103599999.0
2007-01-31 05:27:00,0.6603,0.66031,0.6603,0.66031,30400000.0
2007-01-31 05:28:00,0.66033,0.66037,0.66033,0.66033,76200001.0
2007-01-31 05:29:00,0.66033,0.66033,0.66028,0.66028,98999996.0
2007-01-31 05:30:00,0.66029,0.66035,0.66025,0.66025,107900004.0
2007-01-31 05:31:00,0.66027,0.66031,0.66027,0.66031,15900000.0
2007-01-31 05:32:00,0.6603,0.66036,0.66027,0.66027,272799999.0
2007-01-31 05:33:00,0.66034,0.66036,0.66026,0.66028,108799999.0
2007-01-31 05:34:00,0.66025,0.66028,0.66023,0.66023,145100000.0
2007-01-31 05:35:00,0.66026,0.6603,0.66026,0.6603,115499998.0
2007-01-31 05:36:00,0.66028,0.66028,0.6602,0.6602,65299998.0
2007-01-31 05:37:00,0.66025,0.66032,0.66025,0.66027,144600001.0
2007-01-31 05:38:00,0.66025,0.66035,0.6602,0.6602,64400000.0
2007-01-31 05:39:00,0.66024,0.66031,0.66022,0.66022,95099998.0
2007-01-31 05:40:00,0.66026,0.66033,0.66024,0.66026,184399998.0
2007-01-31 05:41:00,0.66024,0.66024,0.66018,0.66021,58000000.0
2007-01-31 05:42:00,0.66018,0.66023,0.66018,0.66023,144800000.0
2007-01-31 05:43:00,0.66021,0.66021,0.66015,0.66017,129400002.0
2007-01-31 05:44:00,0.66021,0.66021,0.66012,0.66012,61600000.0
2007-01-31 05:45:00,0.66008,0.66011,0.65995,0.65995,138800002.0
2007-01-31 05:46:00,0.66007,0.66007,0.66003,0.66003,67200002.0
2007-01-31 05:47:00,0.65995,0.66003,0.65994,0.66003,168100001.0
2007-01-31 05:48:00,0.66003,0.66003,0.66003,0.66003,46000000.0
2007-01-31 05:49:00,0.66005,0.66008,0.66,0.66,168000000.0
2007-01-31 05:50:00,0.66003,0.66005,0.66001,0.66001,85499999.0
2007-01-31 05:51:00,0.66005,0.66005,0.65997,0.66005,203599996.0
2007-01-31 05:52:00,0.66003,0.66005,0.65997,0.66005,148900000.0
2007-01-31 05:53:00,0.66003,0.66003,0.65997,0.66002,131599999.0
2007-01-31 05:54:00,0.66002,0.66007,0.66002,0.66005,79799999.0
2007-01-31 05:55:00,0.66004,0.66004,0.65999,0.66001,175799998.0
2007-01-31 05:56:00,0.66,0.66006,0.65998,0.66006,134899999.0
2007-01-31 05:57:00,0.66002,0.66006,0.66002,0.66004,126199998.0
2007-01-31 05:58:00,0.66001,0.66003,0.65998,0.66003,140799999.0
2007-01-31 05:59:00,0.66003,0.66003,0.66003,0.66003,15100000.0
2007-01-31 06:00:00,0.66005,0.66005,0.66002,0.66005,80900000.0
2007-01-31 06:01:00,0.66002,0.66002,0.66002,0.66002,8000000.0
2007-01-31 06:02:00,0.65995,0.66006,0.65979,0.65998,206900003.0
2007-01-31 06:03:00,0.66005,0.66007,0.66002,0.66002,67800001.0
2007-01-31 06:04:00,0.65998,0.65999,0.65998,0.65999,46799999.0
2007-01-31 06:05:00,0.66,0.66003,0.66,0.66003,20000001.0
2007-01-31 06:06:00,0.65995,0.66002,0.65995,0.66001,152299995.0
2007-01-31 06:07:00,0.66005,0.66005,0.65997,0.66001,220999999.0
2007-01-31 06:08:00,0.65997,0.66003,0.65995,0.65995,123399999.0
2007-01-31 06:09:00,0.66001,0.66004,0.66,0.66004,74800000.0
2007-01-31 06:10:00,0.66005,0.66005,0.66005,0.66005,21600000.0
2007-01-31 06:11:00,0.66005,0.66005,0.66002,0.66002,91200001.0
2007-01-31 06:12:00,0.66005,0.66007,0.66002,0.66002,138000001.0
2007-01-31 06:13:00,0.66002,0.66002,0.66002,0.66002,20700001.0
2007-01-31 06:14:00,0.65998,0.66002,0.65997,0.66,127899998.0
2007-01-31 06:15:00,0.65998,0.66002,0.6599,0.6599,154900003.0
2007-01-31 06:16:00,0.65998,0.66002,0.65994,0.65997,137300001.0
2007-01-31 06:17:00,0.65993,0.65995,0.6599,0.65993,102000001.0
2007-01-31 06:18:00,0.6599,0.65999,0.6599,0.65999,75799998.0
2007-01-31 06:19:00,0.66001,0.66001,0.65997,0.65999,38600000.0
2007-01-31 06:20:00,0.65997,0.66,0.65967,0.65995,222799995.0
2007-01-31 06:21:00,0.65997,0.65998,0.65997,0.65998,31800001.0
2007-01-31 06:22:00,0.65997,0.65998,0.65997,0.65998,10400000.0
2007-01-31 06:23:00,0.66,0.66003,0.65995,0.65997,111900000.0
2007-01-31 06:24:00,0.65996,0.66001,0.65992,0.65997,127900001.0
2007-01-31 06:25:00,0.65998,0.66004,0.65998,0.66,26200000.0
2007-01-31 06:26:00,0.66,0.66005,0.66,0.66002,157499997.0
2007-01-31 06:27:00,0.66005,0.66005,0.66,0.66,143699999.0
2007-01-31 06:28:00,0.66006,0.66007,0.65997,0.65997,152200001.0
2007-01-31 06:29:00,0.66007,0.66009,0.66003,0.66003,128799999.0
2007-01-31 06:30:00,0.66007,0.66008,0.66004,0.66005,69399999.0
2007-01-31 06:31:00,0.66,0.66007,0.65999,0.66002,156199997.0
2007-01-31 06:32:00,0.66005,0.66005,0.66005,0.66005,17700000.0
2007-01-31 06:33:00,0.66003,0.66003,0.66003,0.66003,800000.0
2007-01-31 06:34:00,0.66002,0.66009,0.65995,0.66004,162799998.0
2007-01-31 06:35:00,0.66001,0.66005,0.66001,0.66005,141099996.0
2007-01-31 06:36:00,0.66004,0.6601,0.66,0.66009,112100002.0
2007-01-31 06:37:00,0.66013,0.66016,0.66007,0.66011,96900001.0
2007-01-31 06:38:00,0.66005,0.66008,0.66005,0.66008,32800000.0
2007-01-31 06:39:00,0.66012,0.66012,0.66009,0.66011,181100001.0
2007-01-31 06:40:00,0.66007,0.66012,0.66006,0.66012,216600006.0
2007-01-31 06:41:00,0.66009,0.66012,0.66006,0.66007,168300003.0
2007-01-31 06:42:00,0.66002,0.66011,0.66002,0.66011,52600000.0
2007-01-31 06:43:00,0.66011,0.66012,0.66011,0.66012,78300002.0
2007-01-31 06:44:00,0.66014,0.66014,0.66007,0.66009,92899998.0
2007-01-31 06:45:00,0.66017,0.66017,0.66008,0.66008,139300004.0
2007-01-31 06:46:00,0.6601,0.66016,0.66009,0.6601,267500002.0
2007-01-31 06:47:00,0.66012,0.66017,0.66012,0.66015,91799998.0
2007-01-31 06:48:00,0.66012,0.66013,0.66012,0.66013,41100000.0
2007-01-31 06:49:00,0.66015,0.66015,0.66015,0.66015,93799999.0
2007-01-31 06:50:00,0.66012,0.66015,0.66012,0.66015,13600000.0
2007-01-31 06:51:00,0.66012,0.66012,0.66008,0.66008,52599998.0
2007-01-31 06:52:00,0.66012,0.66018,0.66012,0.66018,69500002.0
2007-01-31 06:53:00,0.66018,0.66018,0.6601,0.6601,134899997.0
2007-01-31 06:54:00,0.6601,0.6601,0.66009,0.66009,16000000.0
2007-01-31 06:55:00,0.66009,0.66011,0.66005,0.6601,25000000.0
2007-01-31 06:56:00,0.6601,0.66013,0.66007,0.66009,223499999.0
2007-01-31 06:57:00,0.66005,0.66005,0.65998,0.65999,58400000.0
2007-01-31 06:58:00,0.66002,0.66008,0.66002,0.66008,54200001.0
2007-01-31 06:59:00,0.66005,0.6601,0.66005,0.6601,74400003.0
2007-01-31 07:00:00,0.66001,0.66001,0.65996,0.66001,119900001.0
2007-01-31 07:01:00,0.66001,0.66004,0.65998,0.66001,174999997.0
2007-01-31 07:02:00,0.66002,0.66004,0.65997,0.65997,169799998.0
2007-01-31 07:03:00,0.66,0.66002,0.66,0.66002,31100000.0
2007-01-31 07:04:00,0.65999,0.66006,0.65999,0.66006,11200000.0
2007-01-31 07:05:00,0.66007,0.66008,0.66004,0.66004,116399999.0
2007-01-31 07:06:00,0.66005,0.66005,0.66003,0.66003,72700001.0
2007-01-31 07:07:00,0.66002,0.66002,0.66,0.66002,159800001.0
2007-01-31 07:08:00,0.66002,0.66008,0.66001,0.66008,59100000.0
2007-01-31 07:09:00,0.6601,0.66016,0.6601,0.66014,87199999.0
2007-01-31 07:10:00,0.66012,0.66021,0.66012,0.6602,140499999.0
2007-01-31 07:11:00,0.66023,0.66025,0.66019,0.66025,113299998.0
2007-01-31 07:12:00,0.6602,0.66025,0.66016,0.66024,176200000.0
2007-01-31 07:13:00,0.66023,0.66025,0.66022,0.66022,79700001.0
2007-01-31 07:14:00,0.66021,0.66026,0.66014,0.66017,79700000.0
2007-01-31 07:15:00,0.66022,0.66024,0.66021,0.66024,122900001.0
2007-01-31 07:16:00,0.66026,0.6603,0.66024,0.6603,247300001.0
2007-01-31 07:17:00,0.66026,0.66033,0.66025,0.66033,105699999.0
2007-01-31 07:18:00,0.66036,0.66036,0.66029,0.66029,97500002.0
2007-01-31 07:19:00,0.66036,0.66042,0.6603,0.66034,152399999.0
2007-01-31 07:20:00,0.66031,0.66031,0.66019,0.6602,154200000.0
2007-01-31 07:21:00,0.66028,0.66033,0.66028,0.66032,35900000.0
2007-01-31 07:22:00,0.66035,0.66037,0.66035,0.66037,111499997.0
2007-01-31 07:23:00,0.66031,0.66031,0.66029,0.66029,46200000.0
2007-01-31 07:24:00,0.66028,0.66033,0.66028,0.66031,167100001.0
2007-01-31 07:25:00,0.6603,0.66033,0.6603,0.66033,87500000.0
2007-01-31 07:26:00,0.66036,0.66042,0.66036,0.6604,120100002.0
2007-01-31 07:27:00,0.6604,0.6604,0.6604,0.6604,8000000.0
2007-01-31 07:28:00,0.66041,0.66041,0.66035,0.66037,212200003.0
2007-01-31 07:29:00,0.66044,0.66062,0.66044,0.66062,159300003.0
2007-01-31 07:30:00,0.6606,0.6606,0.6605,0.66053,138800001.0
2007-01-31 07:31:00,0.66059,0.66059,0.66056,0.66056,75000000.0
2007-01-31 07:32:00,0.66061,0.66061,0.66052,0.66056,256500000.0
2007-01-31 07:33:00,0.66058,0.66058,0.6605,0.6605,70000000.0
2007-01-31 07:34:00,0.66047,0.66057,0.66047,0.66057,221099998.0
2007-01-31 07:35:00,0.66061,0.66062,0.66054,0.66057,306499998.0
2007-01-31 07:36:00,0.66062,0.66063,0.66059,0.66059,77699998.0
2007-01-31 07:37:00,0.66065,0.66065,0.6606,0.66065,334200003.0
2007-01-31 07:38:00,0.66064,0.66064,0.66059,0.6606,123699999.0
2007-01-31 07:39:00,0.66057,0.66065,0.66057,0.66057,86800000.0
2007-01-31 07:40:00,0.6606,0.66065,0.66059,0.66065,29800000.0
2007-01-31 07:41:00,0.66065,0.66065,0.6606,0.6606,52799999.0
2007-01-31 07:42:00,0.6606,0.66063,0.6606,0.66063,150799998.0
2007-01-31 07:43:00,0.6606,0.66068,0.66058,0.66059,94699997.0
2007-01-31 07:44:00,0.66055,0.66057,0.66055,0.66057,90200001.0
2007-01-31 07:45:00,0.66055,0.66061,0.66052,0.66052,37700000.0
2007-01-31 07:46:00,0.6605,0.66058,0.6605,0.6605,100600001.0
2007-01-31 07:47:00,0.66056,0.6606,0.66056,0.6606,147000002.0
2007-01-31 07:48:00,0.66058,0.66065,0.66058,0.66064,25500000.0
2007-01-31 07:49:00,0.66064,0.66065,0.66058,0.66063,167200001.0
2007-01-31 07:50:00,0.66063,0.66063,0.66058,0.66062,55600000.0
2007-01-31 07:51:00,0.66059,0.66067,0.66059,0.66062,128500002.0
2007-01-31 07:52:00,0.66065,0.66065,0.66062,0.66062,32700000.0
2007-01-31 07:53:00,0.66063,0.66063,0.66049,0.6605,102600003.0
2007-01-31 07:54:00,0.66047,0.66056,0.66047,0.66053,70999999.0
2007-01-31 07:55:00,0.66056,0.66057,0.66049,0.66053,115600001.0
2007-01-31 07:56:00,0.66049,0.66058,0.66048,0.66058,110900000.0
2007-01-31 07:57:00,0.66058,0.66058,0.66041,0.66048,118000000.0
2007-01-31 07:58:00,0.66048,0.66048,0.66039,0.6604,195099999.0
2007-01-31 07:59:00,0.66047,0.66051,0.66047,0.66051,12000000.0
2007-01-31 08:00:00,0.66048,0.66061,0.66048,0.66056,155799997.0
2007-01-31 08:01:00,0.66049,0.66058,0.66048,0.66058,125100000.0
2007-01-31 08:02:00,0.66057,0.66058,0.66056,0.66056,5800000.0
2007-01-31 08:03:00,0.66059,0.66059,0.66057,0.66057,45600000.0
2007-01-31 08:04:00,0.6605,0.66056,0.6605,0.66055,91300001.0
2007-01-31 08:05:00,0.66054,0.66057,0.66048,0.66053,193200001.0
2007-01-31 08:06:00,0.66054,0.66056,0.6605,0.66052,72299998.0
2007-01-31 08:07:00,0.66061,0.66061,0.66046,0.6605,140900004.0
2007-01-31 08:08:00,0.66046,0.66049,0.66045,0.66046,74200001.0
2007-01-31 08:09:00,0.66052,0.66053,0.66052,0.66053,90199996.0
2007-01-31 08:10:00,0.66053,0.66056,0.6605,0.66055,101700001.0
2007-01-31 08:11:00,0.66054,0.66066,0.66051,0.66051,118799998.0
2007-01-31 08:12:00,0.66053,0.66055,0.66048,0.66055,169099995.0
2007-01-31 08:13:00,0.66052,0.66053,0.66047,0.6605,106199999.0
2007-01-31 08:14:00,0.66054,0.66055,0.66053,0.66054,75999999.0
2007-01-31 08:15:00,0.66055,0.66055,0.66045,0.66045,54400002.0
2007-01-31 08:16:00,0.66049,0.66051,0.66049,0.66051,20700000.0
2007-01-31 08:17:00,0.66053,0.66055,0.66051,0.66055,43000000.0
2007-01-31 08:18:00,0.66055,0.66055,0.66055,0.66055,35000000.0
2007-01-31 08:19:00,0.66053,0.66055,0.66053,0.66055,23900000.0
2007-01-31 08:20:00,0.66053,0.66053,0.66053,0.66053,27299999.0
2007-01-31 08:21:00,0.66051,0.66053,0.66045,0.66045,193099995.0
2007-01-31 08:22:00,0.66051,0.66053,0.66049,0.66049,22100000.0
2007-01-31 08:23:00,0.66048,0.66052,0.66046,0.66051,118700003.0
2007-01-31 08:24:00,0.66053,0.66055,0.66051,0.66055,137300000.0
2007-01-31 08:25:00,0.66048,0.66054,0.66048,0.66051,49300000.0
2007-01-31 08:26:00,0.66048,0.66048,0.66048,0.66048,8700000.0
2007-01-31 08:27:00,0.6605,0.66056,0.66047,0.66052,132400000.0
2007-01-31 08:28:00,0.6605,0.66053,0.66045,0.66053,71900000.0
2007-01-31 08:29:00,0.66055,0.66057,0.66048,0.66048,113000004.0
2007-01-31 08:30:00,0.66055,0.66058,0.66055,0.66058,138899998.0
2007-01-31 08:31:00,0.6605,0.66054,0.66047,0.66047,138500003.0
2007-01-31 08:32:00,0.66045,0.66053,0.66045,0.6605,194800000.0
2007-01-31 08:33:00,0.66049,0.66051,0.66047,0.66051,153600002.0
2007-01-31 08:34:00,0.66052,0.66054,0.66045,0.66046,172999998.0
2007-01-31 08:35:00,0.66046,0.66046,0.66037,0.66041,153899999.0
2007-01-31 08:36:00,0.66044,0.66052,0.66038,0.66038,165999995.0
2007-01-31 08:37:00,0.66043,0.66045,0.66037,0.66045,55599999.0
2007-01-31 08:38:00,0.66043,0.66043,0.66038,0.66042,111200001.0
2007-01-31 08:39:00,0.6604,0.66048,0.6604,0.66045,179000001.0
2007-01-31 08:40:00,0.66038,0.6604,0.66036,0.66039,130200002.0
2007-01-31 08:41:00,0.66036,0.66036,0.66028,0.66034,115999999.0
2007-01-31 08:42:00,0.66029,0.66035,0.66026,0.66034,184100001.0
2007-01-31 08:43:00,0.66028,0.66028,0.66022,0.66023,129200000.0
2007-01-31 08:44:00,0.66027,0.66041,0.66027,0.66041,161799998.0
2007-01-31 08:45:00,0.66036,0.66039,0.66035,0.66037,144500000.0
2007-01-31 08:46:00,0.66036,0.66043,0.66034,0.66043,84800001.0
2007-01-31 08:47:00,0.66039,0.66045,0.66039,0.66043,133500003.0
2007-01-31 08:48:00,0.6604,0.66044,0.66037,0.66044,165300000.0
2007-01-31 08:49:00,0.66043,0.66043,0.66031,0.66035,74700001.0
2007-01-31 08:50:00,0.66032,0.66033,0.66029,0.66032,170900002.0
2007-01-31 08:51:00,0.66032,0.66032,0.66019,0.66019,187000002.0
2007-01-31 08:52:00,0.66015,0.66027,0.66015,0.66027,103100000.0
2007-01-31 08:53:00,0.66022,0.66022,0.66014,0.66015,76900000.0
2007-01-31 08:54:00,0.66012,0.66012,0.66012,0.66012,17500000.0
2007-01-31 08:55:00,0.66018,0.66018,0.66018,0.66018,54299999.0
2007-01-31 08:56:00,0.66015,0.66017,0.66012,0.66015,135600002.0
2007-01-31 08:57:00,0.6601,0.6601,0.65999,0.66,193200006.0
2007-01-31 08:58:00,0.66004,0.66011,0.66004,0.66011,173299999.0
2007-01-31 08:59:00,0.66013,0.66025,0.66013,0.66019,178800003.0
2007-01-31 09:00:00,0.6602,0.66026,0.66017,0.66025,208199996.0
2007-01-31 09:01:00,0.66024,0.6603,0.6602,0.6602,172300000.0
2007-01-31 09:02:00,0.66023,0.6603,0.66023,0.66025,99900002.0
2007-01-31 09:03:00,0.66023,0.66028,0.66021,0.66022,185899999.0
2007-01-31 09:04:00,0.66034,0.66041,0.66033,0.66041,73200000.0
2007-01-31 09:05:00,0.66041,0.66043,0.66036,0.66041,155999999.0
2007-01-31 09:06:00,0.66041,0.66046,0.66041,0.66044,83900002.0
2007-01-31 09:07:00,0.66043,0.66063,0.66041,0.66058,165899997.0
2007-01-31 09:08:00,0.66058,0.66059,0.66048,0.66056,133699999.0
2007-01-31 09:09:00,0.66058,0.66058,0.66045,0.66045,182300000.0
2007-01-31 09:10:00,0.66049,0.66052,0.6604,0.6605,293400006.0
2007-01-31 09:11:00,0.66048,0.66054,0.66048,0.66054,190799999.0
2007-01-31 09:12:00,0.66054,0.66055,0.66051,0.66052,249099999.0
2007-01-31 09:13:00,0.66048,0.66048,0.66046,0.66046,25500000.0
2007-01-31 09:14:00,0.66039,0.66039,0.66032,0.66038,115000002.0
2007-01-31 09:15:00,0.66038,0.66041,0.66037,0.66037,108800001.0
2007-01-31 09:16:00,0.66035,0.66041,0.66031,0.66041,85700001.0
2007-01-31 09:17:00,0.66039,0.66039,0.66028,0.66033,216800003.0
2007-01-31 09:18:00,0.66037,0.66044,0.66036,0.66044,149100002.0
2007-01-31 09:19:00,0.66044,0.66044,0.66029,0.66034,97699998.0
2007-01-31 09:20:00,0.66031,0.66034,0.66027,0.66034,78200002.0
2007-01-31 09:21:00,0.66035,0.66037,0.66031,0.66037,178699998.0
2007-01-31 09:22:00,0.66023,0.66028,0.6601,0.66014,277999997.0
2007-01-31 09:23:00,0.66018,0.66018,0.66011,0.66015,202700000.0
2007-01-31 09:24:00,0.66017,0.66021,0.66012,0.66014,148000001.0
2007-01-31 09:25:00,0.66018,0.66027,0.66018,0.66025,197499999.0
2007-01-31 09:26:00,0.66027,0.66029,0.66023,0.66027,121200001.0
2007-01-31 09:27:00,0.66028,0.66028,0.66018,0.66018,199700002.0
2007-01-31 09:28:00,0.66018,0.66025,0.66018,0.66025,169199998.0
2007-01-31 09:29:00,0.66025,0.66032,0.66024,0.66024,182100003.0
2007-01-31 09:30:00,0.66029,0.66036,0.66029,0.66033,147099999.0
2007-01-31 09:31:00,0.66031,0.66038,0.6603,0.66037,181400001.0
2007-01-31 09:32:00,0.66034,0.6604,0.6603,0.66037,177400000.0
2007-01-31 09:33:00,0.66049,0.66052,0.66047,0.6605,129499999.0
2007-01-31 09:34:00,0.66056,0.66069,0.66056,0.66067,202199998.0
2007-01-31 09:35:00,0.66067,0.66068,0.66059,0.66068,49200000.0
2007-01-31 09:36:00,0.66072,0.66072,0.66063,0.66063,195500001.0
2007-01-31 09:37:00,0.66072,0.66074,0.66064,0.6607,192499999.0
2007-01-31 09:38:00,0.6607,0.66075,0.6607,0.66075,196899997.0
2007-01-31 09:39:00,0.66067,0.66067,0.66057,0.66057,65400002.0
2007-01-31 09:40:00,0.66047,0.66047,0.66034,0.66037,110799999.0
2007-01-31 09:41:00,0.66035,0.66043,0.66035,0.66038,196099996.0
2007-01-31 09:42:00,0.66043,0.66047,0.66037,0.66042,244899997.0
2007-01-31 09:43:00,0.66041,0.66045,0.66036,0.66043,170400000.0
2007-01-31 09:44:00,0.66039,0.6605,0.66039,0.6605,249199998.0
2007-01-31 09:45:00,0.66049,0.66055,0.66043,0.66053,196799999.0
2007-01-31 09:46:00,0.66051,0.6606,0.66051,0.66052,172000002.0
2007-01-31 09:47:00,0.66053,0.66056,0.66052,0.66056,49500000.0
2007-01-31 09:48:00,0.66071,0.66117,0.66071,0.66113,137599999.0
2007-01-31 09:49:00,0.66111,0.66127,0.66106,0.66127,219000002.0
2007-01-31 09:50:00,0.66134,0.66138,0.66128,0.66135,348899998.0
2007-01-31 09:51:00,0.66131,0.66138,0.66127,0.6613,143599998.0
2007-01-31 09:52:00,0.66132,0.66138,0.66127,0.66136,204300002.0
2007-01-31 09:53:00,0.66137,0.66153,0.66133,0.66153,131700003.0
2007-01-31 09:54:00,0.66155,0.66175,0.66148,0.66175,181900000.0
2007-01-31 09:55:00,0.66166,0.66166,0.66156,0.66156,29700000.0
2007-01-31 09:56:00,0.66152,0.66158,0.66149,0.66149,70900001.0
2007-01-31 09:57:00,0.6615,0.66158,0.66146,0.66158,234300001.0
2007-01-31 09:58:00,0.66161,0.66161,0.66152,0.66152,52400001.0
2007-01-31 09:59:00,0.66148,0.66148,0.66144,0.66144,91400000.0
2007-01-31 10:00:00,0.66153,0.66175,0.66153,0.66175,105200001.0
2007-01-31 10:01:00,0.66167,0.66167,0.66163,0.66165,40000000.0
2007-01-31 10:02:00,0.66164,0.66175,0.66162,0.66166,149000004.0
2007-01-31 10:03:00,0.66165,0.66167,0.66161,0.66165,164899997.0
2007-01-31 10:04:00,0.66171,0.6618,0.66166,0.6617,249300003.0
2007-01-31 10:05:00,0.66168,0.6617,0.66164,0.6617,104600003.0
2007-01-31 10:06:00,0.66166,0.66166,0.66159,0.66165,135099999.0
2007-01-31 10:07:00,0.66161,0.66161,0.66153,0.6616,171800001.0
2007-01-31 10:08:00,0.66158,0.66162,0.66152,0.66161,118299998.0
2007-01-31 10:09:00,0.66159,0.66167,0.66159,0.66164,122500000.0
2007-01-31 10:10:00,0.66163,0.66163,0.66154,0.66156,100899999.0
2007-01-31 10:11:00,0.6616,0.66163,0.66155,0.66156,293699997.0
2007-01-31 10:12:00,0.66159,0.66166,0.66159,0.66166,77400002.0
2007-01-31 10:13:00,0.66168,0.66173,0.6616,0.66173,166000004.0
2007-01-31 10:14:00,0.6617,0.66177,0.66165,0.66172,276699997.0
2007-01-31 10:15:00,0.66175,0.66175,0.66164,0.66167,244299999.0
2007-01-31 10:16:00,0.66167,0.66167,0.6616,0.66165,124300002.0
2007-01-31 10:17:00,0.66164,0.66168,0.66157,0.66163,237200002.0
2007-01-31 10:18:00,0.66164,0.66167,0.66161,0.66163,196499996.0
2007-01-31 10:19:00,0.66165,0.66165,0.66158,0.66161,183999996.0
2007-01-31 10:20:00,0.66161,0.66162,0.66155,0.66162,165999998.0
2007-01-31 10:21:00,0.66155,0.66164,0.66155,0.6616,112299998.0
2007-01-31 10:22:00,0.66168,0.66172,0.66165,0.6617,163699999.0
2007-01-31 10:23:00,0.66168,0.66173,0.66165,0.66165,146599998.0
2007-01-31 10:24:00,0.66165,0.66169,0.66163,0.66167,116299999.0
2007-01-31 10:25:00,0.66161,0.66167,0.66161,0.66167,28600000.0
2007-01-31 10:26:00,0.6617,0.66183,0.6617,0.6618,223599999.0
2007-01-31 10:27:00,0.66179,0.66181,0.66171,0.6618,145399999.0
2007-01-31 10:28:00,0.66174,0.66181,0.66169,0.66175,205500002.0
2007-01-31 10:29:00,0.66172,0.66175,0.66166,0.66173,234999998.0
2007-01-31 10:30:00,0.66175,0.6618,0.66173,0.66173,123500001.0
2007-01-31 10:31:00,0.66177,0.66181,0.66175,0.66181,122299998.0
2007-01-31 10:32:00,0.66183,0.66189,0.66183,0.66185,155500001.0
2007-01-31 10:33:00,0.66179,0.66183,0.66173,0.66183,87500000.0
2007-01-31 10:34:00,0.66182,0.66185,0.66176,0.66183,74099999.0
2007-01-31 10:35:00,0.6619,0.66194,0.66187,0.6619,152300000.0
2007-01-31 10:36:00,0.6619,0.6621,0.66183,0.6621,136600000.0
2007-01-31 10:37:00,0.66216,0.66216,0.66208,0.66208,49499999.0
2007-01-31 10:38:00,0.66204,0.66214,0.66204,0.66214,78699998.0
2007-01-31 10:39:00,0.66218,0.66226,0.66213,0.66219,83599999.0
2007-01-31 10:40:00,0.66225,0.6623,0.66225,0.6623,90299999.0
2007-01-31 10:41:00,0.66233,0.66233,0.66222,0.66222,159899996.0
2007-01-31 10:42:00,0.66221,0.66223,0.66212,0.66212,179200002.0
2007-01-31 10:43:00,0.66219,0.66219,0.66211,0.66215,233700005.0
2007-01-31 10:44:00,0.6621,0.66214,0.6621,0.66214,48500001.0
2007-01-31 10:45:00,0.66213,0.66213,0.66207,0.66213,272499992.0
2007-01-31 10:46:00,0.66206,0.66212,0.66206,0.6621,215700004.0
2007-01-31 10:47:00,0.66213,0.66213,0.66212,0.66212,46400002.0
2007-01-31 10:48:00,0.66207,0.66214,0.66205,0.6621,199800003.0
2007-01-31 10:49:00,0.66204,0.66204,0.66191,0.66198,114000000.0
2007-01-31 10:50:00,0.66197,0.66202,0.66195,0.66195,156399998.0
2007-01-31 10:51:00,0.66198,0.66208,0.66198,0.66205,90399999.0
2007-01-31 10:52:00,0.662,0.66206,0.66198,0.66201,234899999.0
2007-01-31 10:53:00,0.66212,0.66215,0.66206,0.66211,219399991.0
2007-01-31 10:54:00,0.66214,0.66214,0.6621,0.6621,144300000.0
2007-01-31 10:55:00,0.66208,0.66213,0.66199,0.66213,130600001.0
2007-01-31 10:56:00,0.66214,0.66217,0.66206,0.66217,139600000.0
2007-01-31 10:57:00,0.66213,0.66217,0.66209,0.66212,190700002.0
2007-01-31 10:58:00,0.66211,0.66211,0.66207,0.66207,59400002.0
2007-01-31 10:59:00,0.66201,0.66212,0.662,0.66212,199600000.0
2007-01-31 11:00:00,0.66215,0.66217,0.66206,0.6621,68299998.0
2007-01-31 11:01:00,0.66211,0.66211,0.66204,0.66204,106999998.0
2007-01-31 11:02:00,0.66205,0.66205,0.66203,0.66203,56799999.0
2007-01-31 11:03:00,0.66205,0.66207,0.66203,0.66203,155199997.0
2007-01-31 11:04:00,0.66202,0.66215,0.66201,0.66215,180599997.0
2007-01-31 11:05:00,0.66209,0.66213,0.66209,0.66213,151500000.0
2007-01-31 11:06:00,0.66218,0.66222,0.66218,0.6622,110800001.0
2007-01-31 11:07:00,0.66217,0.66223,0.66217,0.66217,147799999.0
2007-01-31 11:08:00,0.66221,0.66221,0.66207,0.66214,125300001.0
2007-01-31 11:09:00,0.66217,0.66218,0.66208,0.66215,168199999.0
2007-01-31 11:10:00,0.66213,0.66213,0.66205,0.66205,58099999.0
2007-01-31 11:11:00,0.66207,0.66211,0.66204,0.66204,159599998.0
2007-01-31 11:12:00,0.6621,0.6621,0.66205,0.66205,159499999.0
2007-01-31 11:13:00,0.66204,0.66214,0.66204,0.66214,117200000.0
2007-01-31 11:14:00,0.66215,0.66215,0.66202,0.66207,148299997.0
2007-01-31 11:15:00,0.6621,0.6621,0.66199,0.66208,167399998.0
2007-01-31 11:16:00,0.6621,0.6621,0.66203,0.66206,194799999.0
2007-01-31 11:17:00,0.66206,0.66209,0.66203,0.66204,161299999.0
2007-01-31 11:18:00,0.66207,0.66216,0.66207,0.66216,16400000.0
2007-01-31 11:19:00,0.66216,0.66216,0.66205,0.66214,247100002.0
2007-01-31 11:20:00,0.66209,0.66209,0.66201,0.66202,80900000.0
2007-01-31 11:21:00,0.6621,0.66211,0.66202,0.66211,106000002.0
2007-01-31 11:22:00,0.66211,0.66213,0.66207,0.66207,142999997.0
2007-01-31 11:23:00,0.66211,0.66211,0.66204,0.66205,98500000.0
2007-01-31 11:24:00,0.66208,0.66213,0.66206,0.66213,83699998.0
2007-01-31 11:25:00,0.66214,0.66223,0.66213,0.66216,117499998.0
2007-01-31 11:26:00,0.66216,0.66222,0.66216,0.6622,180299994.0
2007-01-31 11:27:00,0.66217,0.66222,0.66216,0.66221,202099999.0
2007-01-31 11:28:00,0.66222,0.66226,0.66217,0.66222,99300000.0
2007-01-31 11:29:00,0.66223,0.66223,0.66217,0.66217,112799999.0
2007-01-31 11:30:00,0.66219,0.66219,0.66212,0.66218,166800000.0
2007-01-31 11:31:00,0.66217,0.66218,0.66215,0.66215,159499996.0
2007-01-31 11:32:00,0.66219,0.66233,0.66218,0.66229,210500002.0
2007-01-31 11:33:00,0.66227,0.66235,0.66226,0.66231,195399997.0
2007-01-31 11:34:00,0.66231,0.66231,0.66221,0.66223,135099998.0
2007-01-31 11:35:00,0.66225,0.66234,0.66225,0.6623,139999994.0
2007-01-31 11:36:00,0.6623,0.66237,0.66226,0.66229,230900002.0
2007-01-31 11:37:00,0.66232,0.66236,0.66232,0.66233,143999999.0
2007-01-31 11:38:00,0.66227,0.66231,0.66227,0.66231,71799999.0
2007-01-31 11:39:00,0.6623,0.6623,0.66221,0.66225,73599999.0
2007-01-31 11:40:00,0.66226,0.66233,0.66225,0.66225,67900001.0
2007-01-31 11:41:00,0.66213,0.66213,0.66212,0.66212,63199999.0
2007-01-31 11:42:00,0.66201,0.66209,0.66201,0.66209,148500001.0
2007-01-31 11:43:00,0.6621,0.66215,0.66205,0.66215,92700000.0
2007-01-31 11:44:00,0.66206,0.66213,0.66205,0.66207,210900001.0
2007-01-31 11:45:00,0.66209,0.66211,0.662,0.66206,146200000.0
2007-01-31 11:46:00,0.66206,0.66215,0.66206,0.6621,148700003.0
2007-01-31 11:47:00,0.66211,0.66216,0.66207,0.66216,187599997.0
2007-01-31 11:48:00,0.66212,0.66215,0.6621,0.66215,164499996.0
2007-01-31 11:49:00,0.66212,0.66218,0.66207,0.66218,168700001.0
2007-01-31 11:50:00,0.6621,0.66215,0.6621,0.66215,184499998.0
2007-01-31 11:51:00,0.66214,0.6622,0.66211,0.66212,145399999.0
2007-01-31 11:52:00,0.66207,0.66212,0.66202,0.66202,66999998.0
2007-01-31 11:53:00,0.662,0.6621,0.662,0.66208,129399999.0
2007-01-31 11:54:00,0.66208,0.66216,0.66206,0.66216,251799997.0
2007-01-31 11:55:00,0.66223,0.66223,0.66209,0.66211,119099997.0
2007-01-31 11:56:00,0.66208,0.66212,0.66206,0.66207,174300004.0
2007-01-31 11:57:00,0.66206,0.66206,0.66197,0.66205,193699999.0
2007-01-31 11:58:00,0.66207,0.66212,0.66202,0.66206,54000000.0
2007-01-31 11:59:00,0.6621,0.66213,0.66207,0.66209,156700001.0
2007-01-31 12:00:00,0.662,0.66208,0.662,0.66208,256899999.0
2007-01-31 12:01:00,0.66212,0.66213,0.66201,0.66209,109799999.0
2007-01-31 12:02:00,0.6622,0.66224,0.66214,0.66224,221199999.0
2007-01-31 12:03:00,0.66226,0.66226,0.66216,0.66216,83500002.0
2007-01-31 12:04:00,0.66215,0.66215,0.66207,0.66207,30500001.0
2007-01-31 12:05:00,0.66207,0.66212,0.66207,0.66212,139699997.0
2007-01-31 12:06:00,0.66211,0.66213,0.66209,0.6621,166700001.0
2007-01-31 12:07:00,0.66207,0.66207,0.66197,0.66203,133599996.0
2007-01-31 12:08:00,0.6621,0.66214,0.66204,0.66214,61800001.0
2007-01-31 12:09:00,0.6622,0.6622,0.66212,0.66217,197800001.0
2007-01-31 12:10:00,0.6622,0.66223,0.66217,0.66217,146500001.0
2007-01-31 12:11:00,0.6622,0.6622,0.66211,0.66219,170100003.0
2007-01-31 12:12:00,0.66213,0.66213,0.66207,0.6621,129600003.0
2007-01-31 12:13:00,0.66214,0.66222,0.6621,0.66217,224699997.0
2007-01-31 12:14:00,0.66223,0.66223,0.66212,0.66212,117299999.0
2007-01-31 12:15:00,0.66206,0.66211,0.66203,0.66211,145699999.0
2007-01-31 12:16:00,0.66216,0.66217,0.6621,0.66217,146399997.0
2007-01-31 12:17:00,0.66216,0.66216,0.66205,0.66213,109200001.0
2007-01-31 12:18:00,0.66213,0.66213,0.66206,0.66209,185599999.0
2007-01-31 12:19:00,0.66209,0.66209,0.66202,0.66202,89899999.0
2007-01-31 12:20:00,0.66199,0.66206,0.66199,0.66205,108599996.0
2007-01-31 12:21:00,0.66202,0.66207,0.66201,0.66202,243299998.0
2007-01-31 12:22:00,0.66203,0.66203,0.66198,0.66202,75300001.0
2007-01-31 12:23:00,0.66201,0.66203,0.66195,0.66203,191899997.0
2007-01-31 12:24:00,0.66206,0.66216,0.66206,0.6621,83000000.0
2007-01-31 12:25:00,0.66208,0.66208,0.66202,0.66202,19300000.0
2007-01-31 12:26:00,0.66194,0.66212,0.66194,0.66204,120700001.0
2007-01-31 12:27:00,0.6621,0.6621,0.66198,0.66198,295500000.0
2007-01-31 12:28:00,0.66197,0.662,0.66192,0.662,126199999.0
2007-01-31 12:29:00,0.66202,0.66207,0.662,0.66204,122099996.0
2007-01-31 12:30:00,0.66199,0.662,0.66195,0.662,117299998.0
2007-01-31 12:31:00,0.66198,0.66198,0.66185,0.66187,80700001.0
2007-01-31 12:32:00,0.66188,0.66192,0.66182,0.66182,106700000.0
2007-01-31 12:33:00,0.66176,0.66176,0.66174,0.66174,15700000.0
2007-01-31 12:34:00,0.66179,0.66184,0.66171,0.66181,175699999.0
2007-01-31 12:35:00,0.6618,0.66181,0.66173,0.66177,194299999.0
2007-01-31 12:36:00,0.66187,0.66189,0.66179,0.66183,261299998.0
2007-01-31 12:37:00,0.66187,0.66192,0.66184,0.66192,82199997.0
2007-01-31 12:38:00,0.66191,0.66197,0.66188,0.66192,52900000.0
2007-01-31 12:39:00,0.66196,0.66196,0.66185,0.66193,81800000.0
2007-01-31 12:40:00,0.66188,0.66192,0.66183,0.66184,78300000.0
2007-01-31 12:41:00,0.66194,0.66202,0.66194,0.66198,151100002.0
2007-01-31 12:42:00,0.66195,0.66204,0.66195,0.662,216000003.0
2007-01-31 12:43:00,0.66197,0.66197,0.66193,0.66193,88400001.0
2007-01-31 12:44:00,0.66187,0.66192,0.66187,0.66192,160200000.0
2007-01-31 12:45:00,0.66192,0.66192,0.66181,0.66183,128499999.0
2007-01-31 12:46:00,0.66192,0.66192,0.66184,0.66184,77700001.0
2007-01-31 12:47:00,0.6618,0.66181,0.66172,0.66172,192899998.0
2007-01-31 12:48:00,0.66172,0.66172,0.66163,0.6617,93200001.0
2007-01-31 12:49:00,0.66172,0.66173,0.66165,0.66165,137699999.0
2007-01-31 12:50:00,0.6617,0.66176,0.66168,0.6617,282899998.0
2007-01-31 12:51:00,0.66175,0.66192,0.66175,0.66188,176000002.0
2007-01-31 12:52:00,0.66191,0.66192,0.66179,0.6618,163800000.0
2007-01-31 12:53:00,0.6619,0.66192,0.66183,0.66189,111199997.0
2007-01-31 12:54:00,0.66186,0.66188,0.66176,0.66178,214300000.0
2007-01-31 12:55:00,0.66175,0.66193,0.66158,0.66186,235800004.0
2007-01-31 12:56:00,0.66186,0.66196,0.66186,0.66187,327100000.0
2007-01-31 12:57:00,0.66193,0.66193,0.66182,0.66184,134599999.0
2007-01-31 12:58:00,0.66185,0.66189,0.66185,0.66185,87300001.0
2007-01-31 12:59:00,0.66184,0.66188,0.6618,0.6618,206700004.0
2007-01-31 13:00:00,0.66179,0.66188,0.66179,0.66186,141000004.0
2007-01-31 13:01:00,0.66189,0.6619,0.66183,0.66185,223899996.0
2007-01-31 13:02:00,0.66187,0.66193,0.66187,0.66193,10400000.0
2007-01-31 13:03:00,0.66191,0.662,0.6619,0.66194,98300000.0
2007-01-31 13:04:00,0.66193,0.66196,0.66191,0.66196,150100001.0
2007-01-31 13:05:00,0.66193,0.66205,0.66193,0.66197,193300002.0
2007-01-31 13:06:00,0.66199,0.66199,0.66189,0.66193,135300000.0
2007-01-31 13:07:00,0.66195,0.66197,0.66188,0.6619,177899998.0
2007-01-31 13:08:00,0.66194,0.66194,0.66189,0.66189,147599997.0
2007-01-31 13:09:00,0.66191,0.66192,0.66182,0.66192,165599999.0
2007-01-31 13:10:00,0.66188,0.66192,0.66188,0.6619,118700000.0
2007-01-31 13:11:00,0.66186,0.66191,0.66181,0.66181,203899998.0
2007-01-31 13:12:00,0.66185,0.66194,0.66185,0.6619,104800001.0
2007-01-31 13:13:00,0.66188,0.66196,0.66188,0.66192,139500003.0
2007-01-31 13:14:00,0.66192,0.66196,0.66189,0.66192,132399999.0
2007-01-31 13:15:00,0.66188,0.66196,0.66185,0.66188,122800000.0
2007-01-31 13:16:00,0.66182,0.66182,0.66174,0.66174,162900002.0
2007-01-31 13:17:00,0.66181,0.66181,0.66167,0.6617,222999999.0
2007-01-31 13:18:00,0.66172,0.66178,0.66168,0.66175,236000001.0
2007-01-31 13:19:00,0.66169,0.66169,0.66169,0.66169,14400000.0
2007-01-31 13:20:00,0.66163,0.66176,0.66163,0.66168,128500000.0
2007-01-31 13:21:00,0.6617,0.66179,0.6617,0.66176,81500000.0
2007-01-31 13:22:00,0.66168,0.66173,0.66164,0.66173,95399998.0
2007-01-31 13:23:00,0.66172,0.66182,0.66172,0.6618,78400000.0
2007-01-31 13:24:00,0.66178,0.66179,0.66178,0.66179,72400000.0
2007-01-31 13:25:00,0.66181,0.66184,0.66177,0.66177,155000001.0
2007-01-31 13:26:00,0.66179,0.66182,0.66173,0.66182,155199999.0
2007-01-31 13:27:00,0.6618,0.66188,0.66177,0.66182,229500002.0
2007-01-31 13:28:00,0.66175,0.66178,0.66173,0.66177,78100002.0
2007-01-31 13:29:00,0.66172,0.66182,0.66172,0.66173,174199998.0
2007-01-31 13:30:00,0.66183,0.6619,0.66182,0.66183,64499999.0
2007-01-31 13:31:00,0.66192,0.66194,0.66187,0.66188,83800000.0
2007-01-31 13:32:00,0.66192,0.66195,0.66191,0.66195,75900003.0
2007-01-31 13:33:00,0.66199,0.66203,0.66196,0.66198,280599998.0
2007-01-31 13:34:00,0.66198,0.66198,0.66188,0.66192,86900000.0
2007-01-31 13:35:00,0.66188,0.66194,0.66187,0.66194,95600003.0
2007-01-31 13:36:00,0.66195,0.66204,0.66193,0.66204,150799996.0
2007-01-31 13:37:00,0.66204,0.66204,0.66195,0.66197,77100001.0
2007-01-31 13:38:00,0.66194,0.66195,0.66194,0.66195,97500000.0
2007-01-31 13:39:00,0.66197,0.66202,0.66193,0.66197,142099997.0
2007-01-31 13:40:00,0.66194,0.66202,0.66193,0.66197,204400002.0
2007-01-31 13:41:00,0.66194,0.662,0.66193,0.66199,90000000.0
2007-01-31 13:42:00,0.66198,0.66202,0.66191,0.66201,133999998.0
2007-01-31 13:43:00,0.66202,0.66212,0.66202,0.66206,158699996.0
2007-01-31 13:44:00,0.66213,0.66223,0.66213,0.66218,113099996.0
2007-01-31 13:45:00,0.66216,0.66216,0.66211,0.66212,181300002.0
2007-01-31 13:46:00,0.66211,0.66215,0.66208,0.66215,208599999.0
2007-01-31 13:47:00,0.66219,0.66223,0.66212,0.66223,128800000.0
2007-01-31 13:48:00,0.66228,0.66232,0.66222,0.66228,268499996.0
2007-01-31 13:49:00,0.66227,0.66227,0.66216,0.66222,92600002.0
2007-01-31 13:50:00,0.66217,0.66232,0.66217,0.66229,212599999.0
2007-01-31 13:51:00,0.66234,0.66241,0.66234,0.66236,218100004.0
2007-01-31 13:52:00,0.66234,0.6624,0.66234,0.66235,149900002.0
2007-01-31 13:53:00,0.66242,0.6625,0.66238,0.6625,179800002.0
2007-01-31 13:54:00,0.66252,0.66261,0.66249,0.66257,89999998.0
2007-01-31 13:55:00,0.66259,0.66266,0.66259,0.66263,115400000.0
2007-01-31 13:56:00,0.66264,0.66268,0.66259,0.66268,91399999.0
2007-01-31 13:57:00,0.66262,0.66262,0.66256,0.66256,249299995.0
2007-01-31 13:58:00,0.66255,0.66262,0.66252,0.66262,72200000.0
2007-01-31 13:59:00,0.66258,0.66259,0.66243,0.66245,119800001.0
2007-01-31 14:00:00,0.66241,0.66242,0.66234,0.66242,157100003.0
2007-01-31 14:01:00,0.66243,0.66245,0.66239,0.66242,113899999.0
2007-01-31 14:02:00,0.6624,0.66249,0.6624,0.66249,107299999.0
2007-01-31 14:03:00,0.66244,0.66245,0.66236,0.66245,172500002.0
2007-01-31 14:04:00,0.66248,0.66251,0.66244,0.6625,129800002.0
2007-01-31 14:05:00,0.66252,0.66259,0.66252,0.66253,83300001.0
2007-01-31 14:06:00,0.66256,0.6626,0.66253,0.66255,197999995.0
2007-01-31 14:07:00,0.66251,0.66253,0.66242,0.66242,201000003.0
2007-01-31 14:08:00,0.66249,0.66251,0.66249,0.66251,6100000.0
2007-01-31 14:09:00,0.66251,0.66251,0.66239,0.66245,204800000.0
2007-01-31 14:10:00,0.66248,0.66251,0.66241,0.6625,188600001.0
2007-01-31 14:11:00,0.66247,0.66255,0.66242,0.66254,132100000.0
2007-01-31 14:12:00,0.66255,0.66258,0.6625,0.66256,145200000.0
2007-01-31 14:13:00,0.66258,0.66258,0.66248,0.66255,80900002.0
2007-01-31 14:14:00,0.66253,0.66253,0.66239,0.6624,193400005.0
2007-01-31 14:15:00,0.6624,0.6624,0.66231,0.66237,138700001.0
2007-01-31 14:16:00,0.66239,0.66239,0.66236,0.66236,130800001.0
2007-01-31 14:17:00,0.66238,0.66241,0.66234,0.6624,203800000.0
2007-01-31 14:18:00,0.66244,0.66255,0.66244,0.66255,181999999.0
2007-01-31 14:19:00,0.66255,0.66267,0.66255,0.66267,156200003.0
2007-01-31 14:20:00,0.66271,0.66283,0.66271,0.66283,131600000.0
2007-01-31 14:21:00,0.6628,0.6628,0.6627,0.66275,218600003.0
2007-01-31 14:22:00,0.66276,0.66277,0.66273,0.66277,118200001.0
2007-01-31 14:23:00,0.66273,0.66273,0.66269,0.66271,147600002.0
2007-01-31 14:24:00,0.66266,0.66267,0.66261,0.66266,84499998.0
2007-01-31 14:25:00,0.66267,0.66271,0.66265,0.66267,172200002.0
2007-01-31 14:26:00,0.66266,0.6627,0.66266,0.6627,110000000.0
2007-01-31 14:27:00,0.66274,0.66275,0.66268,0.66273,171700001.0
2007-01-31 14:28:00,0.66273,0.66274,0.66267,0.66274,52300000.0
2007-01-31 14:29:00,0.66277,0.66278,0.66277,0.66278,59000000.0
2007-01-31 14:30:00,0.66273,0.6628,0.66273,0.6628,106199998.0
2007-01-31 14:31:00,0.66276,0.66287,0.66276,0.66283,185200002.0
2007-01-31 14:32:00,0.66283,0.66283,0.66282,0.66282,51799999.0
2007-01-31 14:33:00,0.66282,0.66299,0.66281,0.66294,239399999.0
2007-01-31 14:34:00,0.66303,0.66305,0.66297,0.66305,127299998.0
2007-01-31 14:35:00,0.66304,0.66314,0.66304,0.66312,36700000.0
2007-01-31 14:36:00,0.66312,0.66316,0.66302,0.66314,183500003.0
2007-01-31 14:37:00,0.66315,0.6632,0.66315,0.6632,132799998.0
2007-01-31 14:38:00,0.66326,0.6633,0.66324,0.66327,115400004.0
2007-01-31 14:39:00,0.66327,0.66333,0.66327,0.66331,137200002.0
2007-01-31 14:40:00,0.66334,0.66336,0.6633,0.6633,133700000.0
2007-01-31 14:41:00,0.66335,0.66343,0.66335,0.66343,68800000.0
2007-01-31 14:42:00,0.66351,0.66351,0.66345,0.66345,235600001.0
2007-01-31 14:43:00,0.66347,0.66347,0.66335,0.6634,172699999.0
2007-01-31 14:44:00,0.66339,0.66349,0.66335,0.66349,90499999.0
2007-01-31 14:45:00,0.66357,0.66366,0.66357,0.66358,82800001.0
2007-01-31 14:46:00,0.66362,0.66363,0.66355,0.66363,131400001.0
2007-01-31 14:47:00,0.66367,0.6637,0.66364,0.66367,177400001.0
2007-01-31 14:48:00,0.66368,0.6637,0.66358,0.66365,134400000.0
2007-01-31 14:49:00,0.66363,0.66363,0.66356,0.66356,164300003.0
2007-01-31 14:50:00,0.66356,0.66356,0.66346,0.66354,215900002.0
2007-01-31 14:51:00,0.66348,0.66352,0.66344,0.66348,133600000.0
2007-01-31 14:52:00,0.66347,0.66352,0.66344,0.66349,143600000.0
2007-01-31 14:53:00,0.6635,0.66352,0.66343,0.66343,112699998.0
2007-01-31 14:54:00,0.66341,0.66341,0.66335,0.66335,27800000.0
2007-01-31 14:55:00,0.66337,0.66339,0.66336,0.66339,249500002.0
2007-01-31 14:56:00,0.66332,0.66332,0.66322,0.66327,38400000.0
2007-01-31 14:57:00,0.66328,0.66331,0.66322,0.66322,114600001.0
2007-01-31 14:58:00,0.66325,0.66325,0.66321,0.66325,173299997.0
2007-01-31 14:59:00,0.66321,0.66328,0.66321,0.66327,122299999.0
2007-01-31 15:00:00,0.66331,0.66331,0.66326,0.66326,145799996.0
2007-01-31 15:01:00,0.66328,0.66331,0.66324,0.66331,74900001.0
2007-01-31 15:02:00,0.66328,0.66338,0.66327,0.66332,131300002.0
2007-01-31 15:03:00,0.66334,0.66338,0.66331,0.66331,186200002.0
2007-01-31 15:04:00,0.66332,0.66343,0.6633,0.6633,152200002.0
2007-01-31 15:05:00,0.6633,0.66333,0.66329,0.66333,83100001.0
2007-01-31 15:06:00,0.66332,0.66334,0.66325,0.66331,231100000.0
2007-01-31 15:07:00,0.66334,0.66334,0.66323,0.66323,163000003.0
2007-01-31 15:08:00,0.6632,0.6632,0.66312,0.66315,148799998.0
2007-01-31 15:09:00,0.66325,0.66329,0.66317,0.66323,303800003.0
2007-01-31 15:10:00,0.6633,0.66341,0.6633,0.66341,68599999.0
2007-01-31 15:11:00,0.66351,0.66354,0.66347,0.66351,36200000.0
2007-01-31 15:12:00,0.66347,0.66347,0.6634,0.6634,79299998.0
2007-01-31 15:13:00,0.66333,0.6634,0.66332,0.66334,250499999.0
2007-01-31 15:14:00,0.66326,0.66326,0.66313,0.66315,95600000.0
2007-01-31 15:15:00,0.66319,0.66323,0.6631,0.6631,70100000.0
2007-01-31 15:16:00,0.66307,0.66314,0.66307,0.66308,164399999.0
2007-01-31 15:17:00,0.66312,0.66319,0.66312,0.66316,128100000.0
2007-01-31 15:18:00,0.66311,0.66317,0.6631,0.66315,55599999.0
2007-01-31 15:19:00,0.6631,0.66316,0.6631,0.66316,120599999.0
2007-01-31 15:20:00,0.6633,0.66355,0.6633,0.66352,58300000.0
2007-01-31 15:21:00,0.66356,0.66363,0.66356,0.66362,30100000.0
2007-01-31 15:22:00,0.66354,0.66354,0.66345,0.6635,76099999.0
2007-01-31 15:23:00,0.66339,0.66346,0.66339,0.6634,57500001.0
2007-01-31 15:24:00,0.66338,0.66344,0.66338,0.66344,128400001.0
2007-01-31 15:25:00,0.6634,0.6634,0.66332,0.66332,39900001.0
2007-01-31 15:26:00,0.66336,0.66336,0.66323,0.6633,178700000.0
2007-01-31 15:27:00,0.66324,0.66324,0.66319,0.66322,113200000.0
2007-01-31 15:28:00,0.66323,0.66325,0.6632,0.66325,193500005.0
2007-01-31 15:29:00,0.6633,0.6633,0.6632,0.6632,114700004.0
2007-01-31 15:30:00,0.66317,0.66317,0.66303,0.66303,111700003.0
2007-01-31 15:31:00,0.66305,0.6633,0.66305,0.6633,122499999.0
2007-01-31 15:32:00,0.66335,0.66335,0.66331,0.66331,57399999.0
2007-01-31 15:33:00,0.66333,0.66333,0.66327,0.66327,94600000.0
2007-01-31 15:34:00,0.66331,0.66335,0.66327,0.66327,115899997.0
2007-01-31 15:35:00,0.66334,0.66335,0.66323,0.66323,199400001.0
2007-01-31 15:36:00,0.66319,0.66322,0.66319,0.66321,222599999.0
2007-01-31 15:37:00,0.66315,0.66315,0.6631,0.6631,85200001.0
2007-01-31 15:38:00,0.66308,0.66318,0.66308,0.66318,199000000.0
2007-01-31 15:39:00,0.66313,0.66317,0.66311,0.66313,222500003.0
2007-01-31 15:40:00,0.66317,0.66321,0.66313,0.66314,177200003.0
2007-01-31 15:41:00,0.66311,0.6632,0.66308,0.66312,110599999.0
2007-01-31 15:42:00,0.66318,0.66318,0.66312,0.66317,92000000.0
2007-01-31 15:43:00,0.66313,0.66316,0.6631,0.66316,104400000.0
2007-01-31 15:44:00,0.66316,0.66319,0.66316,0.66319,59900000.0
2007-01-31 15:45:00,0.66323,0.66329,0.66323,0.66329,49600002.0
2007-01-31 15:46:00,0.66329,0.66337,0.66329,0.66335,175100001.0
2007-01-31 15:47:00,0.66336,0.66336,0.66327,0.66328,159099999.0
2007-01-31 15:48:00,0.6633,0.6633,0.66324,0.66327,78300002.0
2007-01-31 15:49:00,0.66325,0.66335,0.66321,0.66331,110000001.0
2007-01-31 15:50:00,0.6633,0.6633,0.66324,0.66326,117699996.0
2007-01-31 15:51:00,0.6633,0.66337,0.6633,0.66335,107300002.0
2007-01-31 15:52:00,0.66339,0.66355,0.66339,0.66355,135600001.0
2007-01-31 15:53:00,0.66354,0.66355,0.66351,0.66355,241200002.0
2007-01-31 15:54:00,0.66356,0.66357,0.66344,0.66344,114300004.0
2007-01-31 15:55:00,0.66342,0.66348,0.66342,0.66346,51100001.0
2007-01-31 15:56:00,0.66348,0.66348,0.6634,0.6634,156000001.0
2007-01-31 15:57:00,0.66349,0.66352,0.66349,0.66352,27100001.0
2007-01-31 15:58:00,0.66347,0.66352,0.66347,0.66347,117800000.0
2007-01-31 15:59:00,0.66358,0.66358,0.66347,0.6635,152999997.0
2007-01-31 16:00:00,0.66353,0.66358,0.66345,0.66349,230200004.0
2007-01-31 16:01:00,0.66353,0.66357,0.66352,0.66352,174000002.0
2007-01-31 16:02:00,0.66353,0.66358,0.66352,0.66358,141300000.0
2007-01-31 16:03:00,0.66368,0.66368,0.66361,0.66364,86199998.0
2007-01-31 16:04:00,0.66368,0.6637,0.66358,0.6637,119400003.0
2007-01-31 16:05:00,0.66371,0.66382,0.66371,0.66374,163200002.0
2007-01-31 16:06:00,0.66375,0.66382,0.66375,0.6638,91799998.0
2007-01-31 16:07:00,0.66375,0.66378,0.66372,0.66373,176299999.0
2007-01-31 16:08:00,0.66371,0.66382,0.66371,0.66377,240900000.0
2007-01-31 16:09:00,0.66378,0.66378,0.66372,0.66375,97199998.0
2007-01-31 16:10:00,0.66383,0.66395,0.66383,0.66395,165199997.0
2007-01-31 16:11:00,0.66392,0.664,0.66388,0.66394,111700000.0
2007-01-31 16:12:00,0.66389,0.66396,0.66389,0.66396,124399996.0
2007-01-31 16:13:00,0.66402,0.66415,0.66402,0.66415,122099997.0
2007-01-31 16:14:00,0.66413,0.66413,0.664,0.664,134799996.0
2007-01-31 16:15:00,0.66395,0.66397,0.66391,0.66397,170700000.0
2007-01-31 16:16:00,0.66395,0.66403,0.66395,0.66397,67200001.0
2007-01-31 16:17:00,0.66398,0.66402,0.66387,0.66395,210000001.0
2007-01-31 16:18:00,0.66392,0.66397,0.66391,0.66397,94399999.0
2007-01-31 16:19:00,0.66394,0.66394,0.66389,0.6639,141999998.0
2007-01-31 16:20:00,0.66381,0.66381,0.66371,0.66375,82099999.0
2007-01-31 16:21:00,0.66372,0.66376,0.66365,0.66365,78400000.0
2007-01-31 16:22:00,0.66365,0.66371,0.66359,0.66363,61800001.0
2007-01-31 16:23:00,0.6636,0.66365,0.66358,0.66365,122800000.0
2007-01-31 16:24:00,0.66365,0.66365,0.66356,0.66362,203900002.0
2007-01-31 16:25:00,0.66362,0.66368,0.6636,0.66368,133699997.0
2007-01-31 16:26:00,0.66362,0.66363,0.66357,0.66362,212200000.0
2007-01-31 16:27:00,0.66364,0.6637,0.66363,0.66367,229700001.0
2007-01-31 16:28:00,0.66371,0.66371,0.6636,0.66367,168100002.0
2007-01-31 16:29:00,0.6637,0.66371,0.66366,0.6637,129200002.0
2007-01-31 16:30:00,0.6637,0.6637,0.66364,0.66368,125099998.0
2007-01-31 16:31:00,0.66365,0.66367,0.66365,0.66365,64600000.0
2007-01-31 16:32:00,0.66364,0.66371,0.66363,0.6637,176600001.0
2007-01-31 16:33:00,0.66368,0.66372,0.66364,0.66364,276599997.0
2007-01-31 16:34:00,0.66366,0.66368,0.6636,0.6636,142800002.0
2007-01-31 16:35:00,0.66371,0.66372,0.66359,0.66365,199200001.0
2007-01-31 16:36:00,0.66363,0.66366,0.66362,0.66362,87700000.0
2007-01-31 16:37:00,0.6636,0.66361,0.66357,0.66357,82199999.0
2007-01-31 16:38:00,0.66365,0.66365,0.66358,0.6636,207299999.0
2007-01-31 16:39:00,0.66362,0.66375,0.66361,0.66375,111899996.0
2007-01-31 16:40:00,0.66367,0.66367,0.66362,0.66362,45600000.0
2007-01-31 16:41:00,0.66361,0.66373,0.66361,0.66373,262600001.0
2007-01-31 16:42:00,0.66373,0.66382,0.66373,0.66382,112900002.0
2007-01-31 16:43:00,0.6638,0.66391,0.6638,0.66391,103899999.0
2007-01-31 16:44:00,0.66385,0.66397,0.66385,0.66397,104400002.0
2007-01-31 16:45:00,0.66398,0.66399,0.66391,0.66391,166600004.0
2007-01-31 16:46:00,0.6639,0.66394,0.66384,0.6639,160899998.0
2007-01-31 16:47:00,0.66386,0.66386,0.66381,0.66381,60499998.0
2007-01-31 16:48:00,0.66381,0.66381,0.66374,0.6638,165000001.0
2007-01-31 16:49:00,0.66385,0.66396,0.66379,0.66379,163699998.0
2007-01-31 16:50:00,0.66382,0.66385,0.66379,0.66379,86799998.0
2007-01-31 16:51:00,0.66378,0.66383,0.66378,0.66379,112800000.0
2007-01-31 16:52:00,0.66376,0.66377,0.66369,0.66373,131500002.0
2007-01-31 16:53:00,0.66377,0.66377,0.66369,0.66374,173899999.0
2007-01-31 16:54:00,0.66371,0.66371,0.66363,0.66363,69700001.0
2007-01-31 16:55:00,0.66367,0.6637,0.66363,0.66363,85400000.0
2007-01-31 16:56:00,0.6636,0.66366,0.66359,0.66359,201399993.0
2007-01-31 16:57:00,0.66361,0.6637,0.66361,0.6637,175899999.0
2007-01-31 16:58:00,0.66366,0.66366,0.66356,0.66365,163100002.0
2007-01-31 16:59:00,0.66359,0.66359,0.66356,0.66356,54200001.0
2007-01-31 17:00:00,0.6635,0.6635,0.66345,0.66345,166600000.0
2007-01-31 17:01:00,0.6635,0.66355,0.66344,0.66353,214400003.0
2007-01-31 17:02:00,0.66352,0.66356,0.6635,0.66351,182299998.0
2007-01-31 17:03:00,0.66347,0.66354,0.66344,0.6635,158399999.0
2007-01-31 17:04:00,0.66356,0.6636,0.66349,0.66349,154900001.0
2007-01-31 17:05:00,0.6635,0.66354,0.6635,0.66352,149299998.0
2007-01-31 17:06:00,0.66355,0.66379,0.66355,0.66375,163700000.0
2007-01-31 17:07:00,0.66376,0.66386,0.66376,0.6638,227300001.0
2007-01-31 17:08:00,0.6638,0.66387,0.6638,0.66385,98399998.0
2007-01-31 17:09:00,0.66383,0.66383,0.66372,0.6638,145799997.0
2007-01-31 17:10:00,0.66386,0.66389,0.6638,0.66389,136300002.0
2007-01-31 17:11:00,0.66384,0.66384,0.6638,0.6638,99099999.0
2007-01-31 17:12:00,0.66377,0.66382,0.66377,0.6638,93300002.0
2007-01-31 17:13:00,0.66381,0.66386,0.66372,0.66383,85499998.0
2007-01-31 17:14:00,0.66381,0.66385,0.66377,0.66385,147000001.0
2007-01-31 17:15:00,0.66385,0.66385,0.66379,0.66383,209499997.0
2007-01-31 17:16:00,0.66386,0.66387,0.66379,0.66382,144699996.0
2007-01-31 17:17:00,0.66384,0.66408,0.66384,0.66394,116800001.0
2007-01-31 17:18:00,0.66399,0.66418,0.66399,0.66418,61399997.0
2007-01-31 17:19:00,0.66427,0.66433,0.66422,0.66422,208399995.0
2007-01-31 17:20:00,0.66421,0.6643,0.66418,0.66423,304400000.0
2007-01-31 17:21:00,0.66425,0.66428,0.66417,0.66424,180499999.0
2007-01-31 17:22:00,0.66426,0.66426,0.66413,0.66413,164699999.0
2007-01-31 17:23:00,0.66415,0.6642,0.6641,0.6641,190400000.0
2007-01-31 17:24:00,0.66417,0.66421,0.66414,0.66421,80499998.0
2007-01-31 17:25:00,0.6642,0.66424,0.66419,0.66419,20300000.0
2007-01-31 17:26:00,0.66425,0.66428,0.66416,0.66416,136200002.0
2007-01-31 17:27:00,0.66413,0.66422,0.6641,0.6641,79299999.0
2007-01-31 17:28:00,0.66412,0.66412,0.66408,0.66408,67599999.0
2007-01-31 17:29:00,0.66408,0.66408,0.66407,0.66407,74300000.0
2007-01-31 17:30:00,0.66414,0.66414,0.66406,0.66407,174700000.0
2007-01-31 17:31:00,0.66406,0.66416,0.66406,0.66416,158800002.0
2007-01-31 17:32:00,0.66415,0.66416,0.6641,0.66411,91699998.0
2007-01-31 17:33:00,0.66415,0.66415,0.66408,0.66414,120799998.0
2007-01-31 17:34:00,0.66407,0.66411,0.66406,0.66411,127000000.0
2007-01-31 17:35:00,0.66417,0.66419,0.66415,0.66416,164999999.0
2007-01-31 17:36:00,0.66414,0.6642,0.66412,0.66414,141000002.0
2007-01-31 17:37:00,0.66412,0.66423,0.66412,0.66417,141100000.0
2007-01-31 17:38:00,0.66419,0.66422,0.66419,0.6642,206599997.0
2007-01-31 17:39:00,0.66424,0.66424,0.6642,0.66421,77299998.0
2007-01-31 17:40:00,0.66418,0.66422,0.66417,0.66417,94300001.0
2007-01-31 17:41:00,0.66413,0.66413,0.66402,0.66408,129099997.0
2007-01-31 17:42:00,0.66407,0.66414,0.66405,0.66405,132899999.0
2007-01-31 17:43:00,0.66405,0.66409,0.66403,0.66409,82899999.0
2007-01-31 17:44:00,0.66415,0.6642,0.66411,0.66417,185800002.0
2007-01-31 17:45:00,0.6642,0.66422,0.6641,0.6641,165400003.0
2007-01-31 17:46:00,0.66413,0.66421,0.66411,0.66414,100400002.0
2007-01-31 17:47:00,0.6642,0.66421,0.66416,0.6642,175400000.0
2007-01-31 17:48:00,0.66418,0.66418,0.66409,0.66413,80000001.0
2007-01-31 17:49:00,0.66409,0.66409,0.66396,0.66396,19200000.0
2007-01-31 17:50:00,0.66394,0.66402,0.6639,0.66397,115099998.0
2007-01-31 17:51:00,0.664,0.66407,0.664,0.66402,165999998.0
2007-01-31 17:52:00,0.66398,0.66398,0.66383,0.66389,184100001.0
2007-01-31 17:53:00,0.66387,0.66387,0.66378,0.66378,211899999.0
2007-01-31 17:54:00,0.66382,0.66392,0.66376,0.66392,238599996.0
2007-01-31 17:55:00,0.66383,0.66385,0.6638,0.66385,120399998.0
2007-01-31 17:56:00,0.66381,0.66381,0.66379,0.66379,92800000.0
2007-01-31 17:57:00,0.66384,0.66385,0.66379,0.66385,98500000.0
2007-01-31 17:58:00,0.66381,0.66384,0.66373,0.66373,160200003.0
2007-01-31 17:59:00,0.66376,0.66376,0.66363,0.66365,123999998.0
2007-01-31 18:00:00,0.66369,0.66376,0.66364,0.66374,249500004.0
2007-01-31 18:01:00,0.66376,0.66376,0.66358,0.66361,1189700002.0
2007-01-31 18:02:00,0.66356,0.66356,0.66342,0.66342,1577999994.0
2007-01-31 18:03:00,0.6634,0.6635,0.66336,0.66337,1853200011.0
2007-01-31 18:04:00,0.66333,0.66343,0.66332,0.66338,742400006.0
2007-01-31 18:05:00,0.66332,0.66335,0.66327,0.66329,1302300000.0
2007-01-31 18:06:00,0.66331,0.66336,0.66321,0.66321,1556100001.0
2007-01-31 18:07:00,0.66328,0.66328,0.66308,0.6631,2056299997.0
2007-01-31 18:09:00,0.66285,0.66292,0.66264,0.66273,1213600008.0
2007-01-31 18:10:00,0.6628,0.66292,0.66276,0.66282,1192799990.0
2007-01-31 18:11:00,0.66284,0.66295,0.66279,0.66295,1072799999.0
2007-01-31 18:12:00,0.66293,0.66293,0.66282,0.66285,712799998.0
2007-01-31 18:13:00,0.66285,0.66292,0.6628,0.6628,915000010.0
2007-01-31 18:14:00,0.66285,0.66292,0.66281,0.66292,1767399995.0
2007-01-31 18:15:00,0.66294,0.66305,0.66292,0.66294,2131400006.0
2007-01-31 18:16:00,0.66292,0.66292,0.66278,0.66279,1164499999.0
2007-01-31 18:17:00,0.66277,0.66282,0.6627,0.6627,711399996.0
2007-01-31 18:18:00,0.66268,0.66278,0.66267,0.66278,950000000.0
2007-01-31 18:19:00,0.66281,0.66292,0.66274,0.66288,713700010.0
2007-01-31 18:20:00,0.6629,0.66306,0.6629,0.66306,598099996.0
2007-01-31 18:21:00,0.66298,0.66298,0.66282,0.66283,959600006.0
2007-01-31 18:22:00,0.66284,0.66288,0.6628,0.66285,1202100006.0
2007-01-31 18:23:00,0.66285,0.66288,0.66278,0.66288,1192900005.0
2007-01-31 18:24:00,0.66277,0.66287,0.66276,0.66277,875300001.0
2007-01-31 18:25:00,0.66275,0.6628,0.6627,0.66272,946000005.0
2007-01-31 18:26:00,0.66278,0.6628,0.66272,0.66276,886899992.0
2007-01-31 18:27:00,0.66272,0.66272,0.66264,0.66268,495100003.0
2007-01-31 18:28:00,0.66268,0.66276,0.66268,0.66271,378100000.0
2007-01-31 18:29:00,0.66265,0.66268,0.6626,0.66262,814400008.0
2007-01-31 18:30:00,0.66258,0.66262,0.66249,0.66258,883200003.0
2007-01-31 18:31:00,0.66252,0.66265,0.66252,0.66253,524300006.0
2007-01-31 18:32:00,0.66258,0.66265,0.66254,0.66259,612500000.0
2007-01-31 18:33:00,0.66263,0.66275,0.66262,0.66273,1019399991.0
2007-01-31 18:34:00,0.66275,0.66275,0.66266,0.66268,932500000.0
2007-01-31 18:35:00,0.6627,0.66272,0.66264,0.66272,642499997.0
2007-01-31 18:36:00,0.66269,0.66272,0.66265,0.66272,166000001.0
2007-01-31 18:37:00,0.66271,0.66274,0.66263,0.66274,382500002.0
2007-01-31 18:38:00,0.66273,0.66274,0.66267,0.66267,443699993.0
2007-01-31 18:39:00,0.66268,0.66271,0.66263,0.66263,382300003.0
2007-01-31 18:40:00,0.66258,0.66262,0.66249,0.66261,568199997.0
2007-01-31 18:41:00,0.66262,0.66269,0.66259,0.66265,555400001.0
2007-01-31 18:42:00,0.66266,0.66266,0.66257,0.66265,373800003.0
2007-01-31 18:43:00,0.66263,0.66271,0.66263,0.66264,288100004.0
2007-01-31 18:44:00,0.66267,0.66273,0.66265,0.66271,772100003.0
2007-01-31 18:45:00,0.66273,0.66284,0.66272,0.66275,319700000.0
2007-01-31 18:46:00,0.66286,0.66286,0.66272,0.66272,216900002.0
2007-01-31 18:47:00,0.66274,0.66274,0.6626,0.66262,115899997.0
2007-01-31 18:48:00,0.66257,0.66263,0.66253,0.66263,332100002.0
2007-01-31 18:49:00,0.66259,0.66269,0.66258,0.66265,190100001.0
2007-01-31 18:50:00,0.66264,0.66281,0.66264,0.66281,144299997.0
2007-01-31 18:51:00,0.66288,0.66288,0.66283,0.66285,370499998.0
2007-01-31 18:52:00,0.66286,0.66286,0.66278,0.6628,353499998.0
2007-01-31 18:53:00,0.6628,0.66282,0.66267,0.66267,668800002.0
2007-01-31 18:54:00,0.66273,0.6628,0.6627,0.6628,422299999.0
2007-01-31 18:55:00,0.66278,0.66287,0.66278,0.66282,529100000.0
2007-01-31 18:56:00,0.66283,0.66289,0.66281,0.66283,435500001.0
2007-01-31 18:57:00,0.66284,0.66284,0.66276,0.66281,302100002.0
2007-01-31 18:58:00,0.66278,0.66283,0.66273,0.66277,988599994.0
2007-01-31 18:59:00,0.66275,0.66282,0.66271,0.66271,751799997.0
2007-01-31 19:00:00,0.66268,0.66273,0.66258,0.66273,434999999.0
2007-01-31 19:01:00,0.66273,0.66273,0.66267,0.66267,117300001.0
2007-01-31 19:02:00,0.66265,0.66265,0.66256,0.66263,522300000.0
2007-01-31 19:03:00,0.66261,0.66278,0.66261,0.6627,398100004.0
2007-01-31 19:04:00,0.66275,0.66277,0.66272,0.66275,334000004.0
2007-01-31 19:05:00,0.66272,0.66284,0.66268,0.66284,461300000.0
2007-01-31 19:06:00,0.66282,0.6629,0.66281,0.66282,565400002.0
2007-01-31 19:07:00,0.66287,0.66293,0.66278,0.66278,291200001.0
2007-01-31 19:08:00,0.66286,0.66297,0.66286,0.66289,1037900000.0
2007-01-31 19:09:00,0.6629,0.66294,0.66285,0.66285,473699998.0
2007-01-31 19:10:00,0.66289,0.66292,0.66277,0.66285,411599997.0
2007-01-31 19:11:00,0.66277,0.66285,0.66274,0.66285,128400001.0
2007-01-31 19:12:00,0.66284,0.66284,0.66277,0.66278,225199997.0
2007-01-31 19:13:00,0.6628,0.66285,0.66274,0.66283,411800005.0
2007-01-31 19:14:00,0.66283,0.66288,0.6628,0.66283,195800003.0
2007-01-31 19:15:00,0.66282,0.66282,0.66274,0.66277,784599989.0
2007-01-31 19:16:00,0.6628,0.6628,0.66276,0.6628,133199999.0
2007-01-31 19:17:00,0.6628,0.66284,0.66277,0.66284,345200007.0
2007-01-31 19:18:00,0.66285,0.66292,0.66285,0.66287,389199992.0
2007-01-31 19:19:00,0.66287,0.66294,0.66287,0.66294,513400001.0
2007-01-31 19:20:00,0.66291,0.66294,0.66281,0.66292,251999997.0
2007-01-31 19:21:00,0.66292,0.66294,0.66288,0.66289,265900001.0
2007-01-31 19:22:00,0.66294,0.66296,0.6629,0.66295,321499999.0
2007-01-31 19:23:00,0.66292,0.66296,0.66287,0.66287,242200002.0
2007-01-31 19:24:00,0.66285,0.66296,0.66285,0.66296,208500001.0
2007-01-31 19:25:00,0.66294,0.66294,0.66282,0.66291,213899996.0
2007-01-31 19:26:00,0.66293,0.66297,0.66292,0.66292,398700003.0
2007-01-31 19:27:00,0.66292,0.66296,0.66287,0.66295,688699997.0
2007-01-31 19:28:00,0.66292,0.66297,0.66289,0.66297,335399996.0
2007-01-31 19:29:00,0.66293,0.66293,0.66278,0.66285,443800003.0
2007-01-31 19:30:00,0.66282,0.66283,0.66275,0.66281,583600005.0
2007-01-31 19:31:00,0.66277,0.66282,0.66275,0.66277,780300002.0
2007-01-31 19:32:00,0.66279,0.66283,0.66272,0.66277,523600000.0
2007-01-31 19:33:00,0.66273,0.66283,0.66273,0.66282,215199999.0
2007-01-31 19:34:00,0.66283,0.66293,0.66281,0.66293,307400005.0
2007-01-31 19:35:00,0.66294,0.66294,0.6628,0.66292,456400000.0
2007-01-31 19:36:00,0.66296,0.66296,0.66278,0.66278,623700000.0
2007-01-31 19:37:00,0.66275,0.66283,0.66271,0.66271,414699995.0
2007-01-31 19:38:00,0.66272,0.66275,0.66268,0.66268,159200000.0
2007-01-31 19:39:00,0.66265,0.66273,0.66265,0.66273,846300008.0
2007-01-31 19:40:00,0.66272,0.6628,0.66272,0.66272,593800001.0
2007-01-31 19:41:00,0.6627,0.66276,0.66267,0.66273,480599999.0
2007-01-31 19:42:00,0.66273,0.66273,0.66268,0.6627,310299999.0
2007-01-31 19:43:00,0.66271,0.66275,0.66271,0.66275,175900000.0
2007-01-31 19:44:00,0.6627,0.66277,0.6627,0.66272,478799995.0
2007-01-31 19:45:00,0.66274,0.66274,0.66268,0.66272,243300005.0
2007-01-31 19:46:00,0.66275,0.66283,0.66275,0.66283,164099998.0
2007-01-31 19:47:00,0.66283,0.66286,0.6628,0.66286,54099999.0
2007-01-31 19:48:00,0.66284,0.66284,0.66278,0.66283,127299996.0
2007-01-31 19:49:00,0.66282,0.66285,0.6628,0.66285,267099997.0
2007-01-31 19:50:00,0.66283,0.66283,0.66273,0.66275,411599997.0
2007-01-31 19:51:00,0.6627,0.66276,0.66268,0.66272,261300001.0
2007-01-31 19:52:00,0.66272,0.66282,0.66272,0.66282,262800000.0
2007-01-31 19:53:00,0.66281,0.66286,0.66277,0.66277,117699999.0
2007-01-31 19:54:00,0.66278,0.6628,0.66276,0.6628,138999998.0
2007-01-31 19:55:00,0.66285,0.66285,0.66282,0.66285,83199998.0
2007-01-31 19:56:00,0.66283,0.66284,0.66282,0.66284,113499999.0
2007-01-31 19:57:00,0.66285,0.66285,0.6628,0.66283,718699992.0
2007-01-31 19:58:00,0.66283,0.66284,0.6628,0.66282,269200001.0
2007-01-31 19:59:00,0.66282,0.66285,0.66282,0.66282,437199994.0
2007-01-31 20:00:00,0.66286,0.66286,0.6628,0.66286,120599997.0
2007-01-31 20:01:00,0.66287,0.66287,0.66282,0.66286,185100000.0
2007-01-31 20:02:00,0.66286,0.66286,0.66282,0.66282,212300003.0
2007-01-31 20:03:00,0.66283,0.66283,0.66275,0.66277,143200002.0
2007-01-31 20:04:00,0.66276,0.66283,0.66276,0.66283,60900001.0
2007-01-31 20:05:00,0.66285,0.66285,0.66282,0.66285,214699996.0
2007-01-31 20:06:00,0.66282,0.66286,0.66282,0.66282,230000001.0
2007-01-31 20:07:00,0.66278,0.66284,0.66278,0.66278,174700000.0
2007-01-31 20:08:00,0.6628,0.66286,0.66278,0.6628,504700004.0
2007-01-31 20:09:00,0.66283,0.66285,0.66279,0.66281,217000002.0
2007-01-31 20:10:00,0.66278,0.66278,0.66273,0.66278,193799998.0
2007-01-31 20:11:00,0.66278,0.66286,0.66278,0.66283,188000002.0
2007-01-31 20:12:00,0.66284,0.66286,0.66274,0.66284,841300001.0
2007-01-31 20:13:00,0.66283,0.66291,0.66277,0.66291,358500004.0
2007-01-31 20:14:00,0.66295,0.66295,0.66292,0.66293,465000008.0
2007-01-31 20:15:00,0.66294,0.66294,0.66282,0.66282,877799995.0
2007-01-31 20:16:00,0.66281,0.6629,0.66278,0.66283,508699999.0
2007-01-31 20:17:00,0.66283,0.66283,0.66278,0.66282,19600000.0
2007-01-31 20:18:00,0.66284,0.66284,0.66279,0.66282,376299997.0
2007-01-31 20:19:00,0.66283,0.66283,0.66275,0.66275,545100006.0
2007-01-31 20:20:00,0.66278,0.66285,0.66278,0.66282,522899997.0
2007-01-31 20:21:00,0.66282,0.66282,0.66282,0.66282,67000000.0
2007-01-31 20:22:00,0.66283,0.66285,0.6628,0.66285,147100005.0
2007-01-31 20:23:00,0.66285,0.66288,0.66285,0.66285,605799995.0
2007-01-31 20:24:00,0.6628,0.66285,0.6628,0.6628,432499989.0
2007-01-31 20:25:00,0.66279,0.66284,0.66275,0.6628,384000004.0
2007-01-31 20:26:00,0.66282,0.66285,0.66275,0.66285,984499983.0
2007-01-31 20:27:00,0.66278,0.66284,0.66278,0.66284,504300003.0
2007-01-31 20:28:00,0.66288,0.66288,0.66282,0.66285,598399989.0
2007-01-31 20:29:00,0.66289,0.66298,0.66287,0.66292,466299998.0
2007-01-31 20:30:00,0.66293,0.66298,0.6629,0.66295,1617400005.0
2007-01-31 20:31:00,0.66295,0.66298,0.66288,0.6629,1034799986.0
2007-01-31 20:32:00,0.66293,0.66298,0.6629,0.66295,1440699998.0
2007-01-31 20:33:00,0.66295,0.66297,0.66289,0.6629,195299999.0
2007-01-31 20:34:00,0.66287,0.66288,0.66279,0.66279,291000002.0
2007-01-31 20:35:00,0.66281,0.66285,0.66279,0.66282,221199999.0
2007-01-31 20:36:00,0.6628,0.66283,0.66279,0.66282,252400004.0
2007-01-31 20:37:00,0.66282,0.66288,0.6628,0.66282,579199991.0
2007-01-31 20:38:00,0.6628,0.66288,0.66279,0.6628,663199997.0
2007-01-31 20:39:00,0.6628,0.66285,0.6628,0.6628,433299999.0
2007-01-31 20:40:00,0.6628,0.66285,0.6628,0.66282,391899997.0
2007-01-31 20:41:00,0.66284,0.66291,0.66282,0.66289,505299996.0
2007-01-31 20:42:00,0.66292,0.66295,0.66292,0.66292,71600002.0
2007-01-31 20:43:00,0.66288,0.66293,0.66284,0.6629,480300003.0
2007-01-31 20:44:00,0.66292,0.66296,0.66287,0.66288,1136000008.0
2007-01-31 20:45:00,0.66291,0.66296,0.66289,0.66292,548800000.0
2007-01-31 20:46:00,0.66295,0.66295,0.66286,0.66288,134000002.0
2007-01-31 20:47:00,0.66288,0.66294,0.66288,0.66292,593000003.0
2007-01-31 20:48:00,0.6629,0.66296,0.66285,0.66285,609400002.0
2007-01-31 20:49:00,0.66287,0.66294,0.66285,0.6629,177199999.0
2007-01-31 20:50:00,0.66292,0.66295,0.66287,0.66293,1310900008.0
2007-01-31 20:51:00,0.6629,0.6629,0.66282,0.66287,419200002.0
2007-01-31 20:52:00,0.6629,0.66292,0.66284,0.66284,630800002.0
2007-01-31 20:53:00,0.66287,0.66291,0.6628,0.66283,990999992.0
2007-01-31 20:54:00,0.66288,0.66288,0.66273,0.66285,699500006.0
2007-01-31 20:55:00,0.66283,0.66283,0.66277,0.66282,421800000.0
2007-01-31 20:56:00,0.66285,0.66296,0.66281,0.6629,1001699997.0
2007-01-31 20:57:00,0.66292,0.66302,0.66292,0.66299,1144500000.0
2007-01-31 20:58:00,0.66299,0.66304,0.66294,0.66303,467400001.0
2007-01-31 20:59:00,0.66302,0.66303,0.6629,0.66298,1695499995.0
2007-01-31 21:00:00,0.66303,0.66306,0.66298,0.66305,1492400018.0
2007-01-31 21:01:00,0.66307,0.66314,0.66304,0.66314,1394700000.0
2007-01-31 21:02:00,0.66312,0.66315,0.66309,0.66312,536699998.0
2007-01-31 21:03:00,0.66313,0.66323,0.66313,0.66317,783099993.0
2007-01-31 21:04:00,0.66318,0.66322,0.66317,0.66322,429600003.0
2007-01-31 21:05:00,0.66319,0.66326,0.66317,0.66323,661200000.0
2007-01-31 21:06:00,0.66321,0.66328,0.6632,0.66328,713299994.0
2007-01-31 21:07:00,0.66329,0.66331,0.66324,0.66324,104499999.0
2007-01-31 21:08:00,0.6632,0.6632,0.6631,0.66313,157300002.0
2007-01-31 21:09:00,0.66316,0.66325,0.66316,0.6632,413900003.0
2007-01-31 21:10:00,0.66324,0.66324,0.66317,0.66323,254100000.0
2007-01-31 21:11:00,0.66323,0.66323,0.66316,0.66316,240600002.0
2007-01-31 21:12:00,0.66309,0.66309,0.66294,0.66294,143500002.0
2007-01-31 21:13:00,0.66295,0.66298,0.66291,0.66292,459699998.0
2007-01-31 21:14:00,0.66296,0.66311,0.66285,0.66311,570199995.0
2007-01-31 21:15:00,0.66314,0.66325,0.66307,0.66316,535500001.0
2007-01-31 21:16:00,0.6631,0.6631,0.66288,0.66303,396500005.0
2007-01-31 21:17:00,0.66295,0.66299,0.66263,0.66273,243300001.0
2007-01-31 21:18:00,0.66273,0.66273,0.66262,0.66262,204199998.0
2007-01-31 21:19:00,0.66261,0.66271,0.66253,0.66263,589300004.0
2007-01-31 21:20:00,0.66261,0.66279,0.66261,0.66279,1371799987.0
2007-01-31 21:21:00,0.66289,0.66291,0.66281,0.66281,294600003.0
2007-01-31 21:22:00,0.66285,0.66287,0.6628,0.66287,826099999.0
2007-01-31 21:23:00,0.66287,0.66293,0.66286,0.66288,135700001.0
2007-01-31 21:24:00,0.66292,0.66298,0.66292,0.66294,319599994.0
2007-01-31 21:25:00,0.66289,0.6631,0.66289,0.66307,316699998.0
2007-01-31 21:26:00,0.66307,0.66307,0.66295,0.663,164899998.0
2007-01-31 21:27:00,0.66303,0.66323,0.66303,0.66323,166500002.0
2007-01-31 21:28:00,0.66322,0.66322,0.66309,0.6631,354100000.0
2007-01-31 21:29:00,0.66305,0.66309,0.66302,0.66305,131600002.0
2007-01-31 21:30:00,0.66294,0.66301,0.66293,0.66301,147900000.0
2007-01-31 21:31:00,0.66303,0.66303,0.66293,0.66294,187000003.0
2007-01-31 21:32:00,0.66294,0.66303,0.66294,0.66303,442900002.0
2007-01-31 21:33:00,0.66306,0.6631,0.663,0.66302,342300001.0
2007-01-31 21:34:00,0.66304,0.66312,0.66304,0.66311,683299995.0
2007-01-31 21:35:00,0.66312,0.66312,0.663,0.66304,224799998.0
2007-01-31 21:36:00,0.66304,0.66305,0.66295,0.66295,118100003.0
2007-01-31 21:37:00,0.663,0.66303,0.66297,0.663,287400006.0
2007-01-31 21:38:00,0.66297,0.66307,0.66294,0.66307,85899999.0
2007-01-31 21:39:00,0.66305,0.66314,0.66305,0.66314,95299999.0
2007-01-31 21:40:00,0.66306,0.6631,0.66301,0.66303,197000004.0
2007-01-31 21:41:00,0.663,0.66309,0.66298,0.66309,97900000.0
2007-01-31 21:42:00,0.66309,0.66311,0.66305,0.6631,162200002.0
2007-01-31 21:43:00,0.6631,0.66311,0.66295,0.66303,455699999.0
2007-01-31 21:44:00,0.66303,0.66309,0.66303,0.66305,587799997.0
2007-01-31 21:45:00,0.66301,0.66307,0.66301,0.66302,206300004.0
2007-01-31 21:46:00,0.66307,0.66313,0.66305,0.66313,414999997.0
2007-01-31 21:47:00,0.66315,0.6632,0.66315,0.66315,275400000.0
2007-01-31 21:48:00,0.66316,0.66316,0.6631,0.66312,142600003.0
2007-01-31 21:49:00,0.6631,0.66311,0.66306,0.6631,110799999.0
2007-01-31 21:50:00,0.66301,0.66304,0.66297,0.663,150500003.0
2007-01-31 21:51:00,0.66299,0.663,0.6629,0.663,277300003.0
2007-01-31 21:52:00,0.66299,0.66313,0.66299,0.66305,141700002.0
2007-01-31 21:53:00,0.66311,0.66311,0.66299,0.66305,248600000.0
2007-01-31 21:54:00,0.66302,0.66302,0.66298,0.66302,268800004.0
2007-01-31 21:55:00,0.66308,0.66312,0.66306,0.66309,103800000.0
2007-01-31 21:56:00,0.66314,0.66317,0.66312,0.66315,163100000.0
2007-01-31 21:57:00,0.6632,0.66327,0.66317,0.66323,294899998.0
2007-01-31 21:58:00,0.66322,0.66322,0.6632,0.66321,65600000.0
2007-01-31 21:59:00,0.66315,0.66332,0.66314,0.66328,494299997.0
2007-01-31 22:00:00,0.66331,0.66336,0.66328,0.66333,148499998.0
2007-01-31 22:01:00,0.66333,0.66333,0.66316,0.66324,206499998.0
2007-01-31 22:02:00,0.66317,0.66324,0.66297,0.66297,371500002.0
2007-01-31 22:03:00,0.66295,0.66301,0.66295,0.66298,280900000.0
2007-01-31 22:04:00,0.66297,0.663,0.66287,0.663,321700000.0
2007-01-31 22:05:00,0.663,0.66305,0.66299,0.66299,106500002.0
2007-01-31 22:06:00,0.66297,0.66297,0.66281,0.66281,119999999.0
2007-01-31 22:07:00,0.66278,0.66288,0.66278,0.66283,137600004.0
2007-01-31 22:08:00,0.66278,0.66283,0.66278,0.6628,321799994.0
2007-01-31 22:09:00,0.66282,0.66291,0.6628,0.66291,103700000.0
2007-01-31 22:10:00,0.66295,0.66304,0.66295,0.66298,173899998.0
2007-01-31 22:11:00,0.66302,0.66305,0.6629,0.6629,112700002.0
2007-01-31 22:12:00,0.66289,0.66297,0.66289,0.66292,439299997.0
2007-01-31 22:13:00,0.66297,0.66302,0.66297,0.66302,106499996.0
2007-01-31 22:14:00,0.663,0.663,0.66297,0.66297,74300001.0
2007-01-31 22:15:00,0.66295,0.66298,0.6629,0.66292,580799998.0
2007-01-31 22:16:00,0.66292,0.66295,0.66288,0.66292,579800003.0
2007-01-31 22:17:00,0.66293,0.66293,0.66287,0.6629,100600003.0
2007-01-31 22:18:00,0.66297,0.66302,0.66297,0.66302,56000000.0
2007-01-31 22:19:00,0.66304,0.66304,0.66296,0.66297,169999994.0
2007-01-31 22:20:00,0.66301,0.6631,0.66301,0.66309,81299997.0
2007-01-31 22:21:00,0.66311,0.6632,0.66311,0.66315,251100000.0
2007-01-31 22:22:00,0.66318,0.66325,0.66318,0.66319,379200003.0
2007-01-31 22:23:00,0.66318,0.66323,0.66312,0.66312,606199999.0
2007-01-31 22:24:00,0.66316,0.6632,0.66313,0.66313,243600000.0
2007-01-31 22:25:00,0.66305,0.66314,0.66304,0.66314,310000003.0
2007-01-31 22:26:00,0.66314,0.6632,0.66314,0.6632,388399999.0
2007-01-31 22:27:00,0.66322,0.66322,0.66317,0.66317,123000000.0
2007-01-31 22:28:00,0.66319,0.66329,0.66319,0.66328,198000000.0
2007-01-31 22:29:00,0.66333,0.66333,0.66326,0.66329,218799999.0
2007-01-31 22:30:00,0.66333,0.66333,0.66327,0.66327,117700002.0
2007-01-31 22:31:00,0.66329,0.66331,0.66328,0.6633,107599996.0
2007-01-31 22:32:00,0.66333,0.66333,0.6633,0.6633,327700004.0
2007-01-31 22:33:00,0.6633,0.66333,0.66328,0.66333,200100001.0
2007-01-31 22:34:00,0.66332,0.66332,0.66325,0.66325,333300003.0
2007-01-31 22:35:00,0.66331,0.66341,0.66328,0.66341,164100002.0
2007-01-31 22:36:00,0.66343,0.66345,0.66336,0.66336,138400000.0
2007-01-31 22:37:00,0.66337,0.66353,0.66337,0.66347,215500003.0
2007-01-31 22:38:00,0.66352,0.66352,0.66345,0.6635,79700001.0
2007-01-31 22:39:00,0.66348,0.66352,0.66347,0.66351,412800005.0
2007-01-31 22:40:00,0.6635,0.66352,0.66348,0.6635,515600000.0
2007-01-31 22:41:00,0.66349,0.6635,0.66339,0.66346,201199997.0
2007-01-31 22:42:00,0.66336,0.6634,0.66332,0.66339,311299996.0
2007-01-31 22:43:00,0.6634,0.6634,0.66339,0.66339,67000002.0
2007-01-31 22:44:00,0.66341,0.66341,0.66332,0.66335,166500001.0
2007-01-31 22:45:00,0.66339,0.66344,0.66338,0.66344,187100001.0
2007-01-31 22:46:00,0.6634,0.66348,0.66339,0.66345,142700000.0
2007-01-31 22:47:00,0.66345,0.66345,0.6633,0.6633,139200000.0
2007-01-31 22:48:00,0.66325,0.66327,0.66315,0.66315,342900002.0
2007-01-31 22:49:00,0.66326,0.66326,0.66316,0.66319,86200002.0
2007-01-31 22:50:00,0.66323,0.66323,0.66314,0.66314,61300000.0
2007-01-31 22:51:00,0.66312,0.66315,0.66307,0.66312,157099996.0
2007-01-31 22:52:00,0.66306,0.66306,0.6629,0.6629,30400000.0
2007-01-31 22:53:00,0.6629,0.66301,0.66289,0.66301,62299998.0
2007-01-31 22:54:00,0.66303,0.66307,0.663,0.663,117199999.0
2007-01-31 22:55:00,0.66298,0.66305,0.66298,0.66305,92599998.0
2007-01-31 22:56:00,0.66302,0.66306,0.66298,0.66306,106700002.0
2007-01-31 22:57:00,0.66306,0.66309,0.66305,0.66308,126099998.0
2007-01-31 22:58:00,0.66308,0.66314,0.66304,0.6631,300499997.0
2007-01-31 22:59:00,0.66313,0.66319,0.66303,0.66303,376599998.0
2007-01-31 23:00:00,0.66289,0.66323,0.66289,0.66319,107799998.0
2007-01-31 23:01:00,0.66322,0.66322,0.66322,0.66322,4000000.0
2007-01-31 23:02:00,0.6632,0.66325,0.6632,0.66322,117800003.0
2007-01-31 23:03:00,0.66323,0.66324,0.66319,0.66324,118500000.0
2007-01-31 23:04:00,0.66323,0.66323,0.66314,0.66314,25600000.0
2007-01-31 23:05:00,0.66322,0.66325,0.66322,0.66325,119800000.0
2007-01-31 23:06:00,0.66325,0.66328,0.66323,0.66325,313599999.0
2007-01-31 23:07:00,0.66322,0.66325,0.66322,0.66325,71899997.0
2007-01-31 23:08:00,0.6632,0.66327,0.66318,0.66318,179599999.0
2007-01-31 23:09:00,0.66321,0.66325,0.66318,0.66325,73000002.0
2007-01-31 23:10:00,0.66323,0.66325,0.6632,0.66325,134400002.0
2007-01-31 23:11:00,0.66326,0.66326,0.66315,0.66317,238399996.0
2007-01-31 23:12:00,0.66313,0.66321,0.6631,0.66316,262200002.0
2007-01-31 23:13:00,0.66316,0.66327,0.66316,0.66325,151600001.0
2007-01-31 23:14:00,0.66321,0.66329,0.6632,0.66322,284600003.0
2007-01-31 23:15:00,0.66325,0.66333,0.66325,0.66333,123700000.0
2007-01-31 23:16:00,0.66339,0.66339,0.66339,0.66339,41600001.0
2007-01-31 23:17:00,0.66348,0.66351,0.6634,0.66348,219099996.0
2007-01-31 23:18:00,0.6634,0.6634,0.66337,0.66337,59199998.0
2007-01-31 23:19:00,0.66346,0.66349,0.66341,0.66341,115100001.0
2007-01-31 23:20:00,0.66349,0.6636,0.66344,0.6636,198099997.0
2007-01-31 23:21:00,0.66357,0.66357,0.66346,0.66346,95800000.0
2007-01-31 23:22:00,0.66352,0.66352,0.66352,0.66352,33500000.0
2007-01-31 23:23:00,0.66351,0.66357,0.66344,0.66344,221300004.0
2007-01-31 23:24:00,0.66348,0.66348,0.66342,0.66342,26400000.0
2007-01-31 23:25:00,0.6634,0.66345,0.6634,0.66345,38500000.0
2007-01-31 23:26:00,0.66342,0.66345,0.66342,0.66345,112500000.0
2007-01-31 23:27:00,0.66342,0.66342,0.66342,0.66342,63000000.0
2007-01-31 23:28:00,0.66346,0.66346,0.66341,0.66344,193799994.0
2007-01-31 23:29:00,0.66343,0.66348,0.6634,0.6634,112799999.0
2007-01-31 23:30:00,0.66344,0.66355,0.66344,0.66346,143700001.0
2007-01-31 23:31:00,0.66345,0.66348,0.6634,0.66345,105799999.0
2007-01-31 23:32:00,0.66349,0.66353,0.66349,0.66353,92599997.0
2007-01-31 23:33:00,0.66356,0.66356,0.66345,0.66353,161899999.0
2007-01-31 23:34:00,0.66347,0.66347,0.66328,0.66328,137400000.0
2007-01-31 23:35:00,0.6633,0.66334,0.66323,0.66323,168900000.0
2007-01-31 23:36:00,0.66318,0.6632,0.66318,0.66319,64500000.0
2007-01-31 23:37:00,0.66319,0.66325,0.66317,0.66325,74200000.0
2007-01-31 23:38:00,0.66316,0.66325,0.66316,0.66317,124500001.0
2007-01-31 23:39:00,0.66321,0.66326,0.66319,0.66324,95600001.0
2007-01-31 23:40:00,0.66325,0.66325,0.66323,0.66323,26200000.0
2007-01-31 23:41:00,0.66325,0.66325,0.6632,0.6632,124500003.0
2007-01-31 23:42:00,0.66325,0.66332,0.66325,0.66332,70299998.0
2007-01-31 23:43:00,0.66332,0.66332,0.66322,0.66322,128199997.0
2007-01-31 23:44:00,0.66325,0.66331,0.66323,0.66324,268400005.0
2007-01-31 23:45:00,0.66321,0.66324,0.66319,0.66321,250500000.0
2007-01-31 23:46:00,0.66318,0.66323,0.66314,0.66321,254099998.0
2007-01-31 23:47:00,0.66315,0.66315,0.66313,0.66313,11900000.0
2007-01-31 23:48:00,0.66315,0.66318,0.66312,0.66312,50400000.0
2007-01-31 23:49:00,0.6631,0.66313,0.6631,0.66313,32800000.0
2007-01-31 23:50:00,0.663,0.663,0.663,0.663,48599998.0
2007-01-31 23:51:00,0.66303,0.66303,0.66297,0.66297,12800000.0
2007-01-31 23:52:00,0.66295,0.66312,0.66295,0.66312,5900000.0
2007-01-31 23:53:00,0.6631,0.6631,0.66299,0.66299,98900001.0
2007-01-31 23:54:00,0.66304,0.66306,0.66299,0.663,180300001.0
2007-01-31 23:55:00,0.66304,0.66313,0.66298,0.66313,174899998.0
2007-01-31 23:56:00,0.66312,0.66312,0.66308,0.66311,178899996.0
2007-01-31 23:57:00,0.66313,0.66313,0.66302,0.6631,206500000.0
2007-01-31 23:58:00,0.6631,0.6631,0.66275,0.66275,126800000.0
2007-01-31 23:59:00,0.66296,0.66303,0.66296,0.66303,99100000.0
2007-02-01 00:00:00,0.66295,0.663,0.66288,0.66288,95700001.0
2007-02-01 00:01:00,0.66291,0.66302,0.66291,0.66302,158100000.0
2007-02-01 00:02:00,0.66302,0.66302,0.66298,0.66298,78199996.0
2007-02-01 00:03:00,0.66299,0.66303,0.66294,0.66303,117599999.0
2007-02-01 00:04:00,0.66305,0.66305,0.66305,0.66305,15200000.0
2007-02-01 00:05:00,0.66302,0.66302,0.663,0.66302,117300000.0
2007-02-01 00:06:00,0.66298,0.66302,0.66297,0.663,216900001.0
2007-02-01 00:07:00,0.66292,0.66296,0.6629,0.6629,72600001.0
2007-02-01 00:08:00,0.66293,0.66302,0.66293,0.66295,126699996.0
2007-02-01 00:09:00,0.66297,0.66302,0.66297,0.66301,175699997.0
2007-02-01 00:10:00,0.66305,0.66305,0.663,0.663,96899999.0
2007-02-01 00:11:00,0.66304,0.6631,0.663,0.66304,178900003.0
2007-02-01 00:12:00,0.66299,0.66315,0.66299,0.66315,88800003.0
2007-02-01 00:13:00,0.66314,0.66314,0.66303,0.66305,85900001.0
2007-02-01 00:14:00,0.66302,0.66309,0.66302,0.66309,13900000.0
2007-02-01 00:15:00,0.66314,0.66316,0.66309,0.66311,87800000.0
2007-02-01 00:16:00,0.66309,0.66312,0.66306,0.66306,113400002.0
2007-02-01 00:17:00,0.66307,0.66307,0.663,0.66301,101499999.0
2007-02-01 00:18:00,0.66298,0.66303,0.66294,0.66303,86399998.0
2007-02-01 00:19:00,0.663,0.66301,0.66293,0.66296,74299998.0
2007-02-01 00:20:00,0.66298,0.66304,0.66298,0.66304,40300001.0
2007-02-01 00:21:00,0.66301,0.66301,0.66296,0.66296,34900000.0
2007-02-01 00:22:00,0.6629,0.66297,0.66287,0.66297,59400000.0
2007-02-01 00:23:00,0.66292,0.66292,0.66285,0.66285,88999998.0
2007-02-01 00:24:00,0.66287,0.66289,0.66282,0.66283,86200001.0
2007-02-01 00:25:00,0.66289,0.66293,0.66289,0.66289,50200000.0
2007-02-01 00:26:00,0.66297,0.66301,0.66297,0.66297,81800002.0
2007-02-01 00:27:00,0.66297,0.66297,0.66285,0.66292,70300000.0
2007-02-01 00:28:00,0.66291,0.66291,0.66282,0.66282,142799996.0
2007-02-01 00:29:00,0.66295,0.66298,0.66289,0.66296,99799999.0
2007-02-01 00:30:00,0.66302,0.66302,0.6629,0.66293,114700000.0
2007-02-01 00:31:00,0.6629,0.66295,0.66288,0.66292,96200002.0
2007-02-01 00:32:00,0.66291,0.663,0.66291,0.663,58199999.0
2007-02-01 00:33:00,0.66293,0.66298,0.66293,0.66297,117000004.0
2007-02-01 00:34:00,0.6629,0.66296,0.6629,0.66294,92000001.0
2007-02-01 00:35:00,0.6629,0.66304,0.6629,0.66304,83100000.0
2007-02-01 00:36:00,0.66296,0.66301,0.66296,0.663,159599995.0
2007-02-01 00:37:00,0.66298,0.66301,0.66292,0.66301,144399998.0
2007-02-01 00:38:00,0.66299,0.66299,0.66289,0.6629,75500002.0
2007-02-01 00:39:00,0.66294,0.66301,0.66294,0.66301,20800000.0
2007-02-01 00:40:00,0.66301,0.66301,0.66288,0.66296,118999998.0
2007-02-01 00:41:00,0.66305,0.66308,0.663,0.66305,210699995.0
2007-02-01 00:42:00,0.663,0.663,0.66299,0.66299,69799999.0
2007-02-01 00:43:00,0.66297,0.66303,0.66297,0.66303,57300001.0
2007-02-01 00:44:00,0.66306,0.66306,0.66296,0.66298,223700004.0
2007-02-01 00:45:00,0.66302,0.66302,0.66301,0.66301,47900002.0
2007-02-01 00:46:00,0.66305,0.66305,0.663,0.66303,51700000.0
2007-02-01 00:47:00,0.66303,0.66305,0.66302,0.66305,196799997.0
2007-02-01 00:48:00,0.66303,0.66305,0.66302,0.66305,130199998.0
2007-02-01 00:49:00,0.66308,0.66308,0.663,0.663,165199998.0
2007-02-01 00:50:00,0.66306,0.66308,0.66298,0.663,213199999.0
2007-02-01 00:51:00,0.66307,0.66307,0.66296,0.66302,129499997.0
2007-02-01 00:52:00,0.66299,0.66303,0.66299,0.66299,47700001.0
2007-02-01 00:53:00,0.663,0.66302,0.663,0.66302,117400000.0
2007-02-01 00:54:00,0.66305,0.66305,0.66302,0.66302,74000001.0
2007-02-01 00:55:00,0.66304,0.66304,0.663,0.66303,193099996.0
2007-02-01 00:56:00,0.663,0.66302,0.66295,0.66298,44900000.0
2007-02-01 00:57:00,0.66301,0.66301,0.66295,0.66295,102699999.0
2007-02-01 00:58:00,0.6629,0.66294,0.66286,0.66294,188800006.0
2007-02-01 00:59:00,0.66291,0.66292,0.66287,0.66292,166700002.0
2007-02-01 01:00:00,0.66291,0.66297,0.6629,0.66293,257299996.0
2007-02-01 01:01:00,0.66295,0.66295,0.66287,0.66293,163700001.0
2007-02-01 01:02:00,0.66291,0.66291,0.66289,0.66289,12800000.0
2007-02-01 01:03:00,0.6629,0.66293,0.66285,0.66285,158700002.0
2007-02-01 01:04:00,0.66292,0.66295,0.6629,0.66295,121899999.0
2007-02-01 01:05:00,0.66292,0.66293,0.66286,0.66293,48600002.0
2007-02-01 01:06:00,0.66297,0.66302,0.66297,0.663,160000000.0
2007-02-01 01:07:00,0.66297,0.66302,0.66294,0.66294,126799999.0
2007-02-01 01:08:00,0.66299,0.66305,0.66297,0.66303,96399999.0
2007-02-01 01:09:00,0.66305,0.66305,0.663,0.66303,68400000.0
2007-02-01 01:10:00,0.66299,0.66303,0.66292,0.66292,177599999.0
2007-02-01 01:11:00,0.66296,0.66305,0.66296,0.66302,141100000.0
2007-02-01 01:12:00,0.66295,0.66296,0.66291,0.66292,164500001.0
2007-02-01 01:13:00,0.66292,0.66299,0.66292,0.66299,205400004.0
2007-02-01 01:14:00,0.66298,0.663,0.66295,0.66298,177600000.0
2007-02-01 01:15:00,0.66294,0.66297,0.66293,0.66293,75699998.0
2007-02-01 01:16:00,0.66293,0.66299,0.66292,0.66299,82200001.0
2007-02-01 01:17:00,0.663,0.663,0.66297,0.66297,61400002.0
2007-02-01 01:18:00,0.66293,0.66297,0.66293,0.66297,78599998.0
2007-02-01 01:19:00,0.66298,0.66305,0.66298,0.663,80599998.0
2007-02-01 01:20:00,0.66299,0.66299,0.66292,0.66295,74500001.0
2007-02-01 01:21:00,0.66293,0.66299,0.66293,0.66299,119599997.0
2007-02-01 01:22:00,0.66303,0.66303,0.66297,0.663,66999998.0
2007-02-01 01:23:00,0.66298,0.66298,0.66294,0.66294,43799998.0
2007-02-01 01:24:00,0.66297,0.66297,0.66293,0.66293,100300001.0
2007-02-01 01:25:00,0.66297,0.66305,0.66291,0.66291,175599999.0
2007-02-01 01:26:00,0.66294,0.66294,0.66289,0.6629,192100000.0
2007-02-01 01:27:00,0.66295,0.66295,0.6629,0.6629,130900000.0
2007-02-01 01:28:00,0.66298,0.66298,0.66293,0.66293,171000002.0
2007-02-01 01:29:00,0.66295,0.66306,0.66295,0.66306,131600001.0
2007-02-01 01:30:00,0.66303,0.66305,0.66303,0.66305,48700002.0
2007-02-01 01:31:00,0.66302,0.66305,0.66302,0.66302,136200001.0
2007-02-01 01:32:00,0.66308,0.66308,0.66308,0.66308,35099998.0
2007-02-01 01:33:00,0.66302,0.66305,0.66302,0.66302,61699998.0
2007-02-01 01:34:00,0.66304,0.66304,0.66297,0.66297,207999996.0
2007-02-01 01:35:00,0.663,0.66305,0.66299,0.663,133900003.0
2007-02-01 01:36:00,0.66302,0.66308,0.66302,0.66305,97100002.0
2007-02-01 01:37:00,0.66309,0.66312,0.66302,0.66312,197800003.0
2007-02-01 01:38:00,0.66313,0.66319,0.66304,0.66312,219999994.0
2007-02-01 01:39:00,0.66314,0.66317,0.66307,0.66317,177000003.0
2007-02-01 01:40:00,0.66313,0.66318,0.66313,0.66313,202099997.0
2007-02-01 01:41:00,0.66313,0.66318,0.66312,0.66313,186800002.0
2007-02-01 01:42:00,0.66313,0.66314,0.66307,0.66307,84799999.0
2007-02-01 01:43:00,0.66312,0.66312,0.66311,0.66311,79200001.0
2007-02-01 01:44:00,0.66315,0.66315,0.6631,0.66312,180399999.0
2007-02-01 01:45:00,0.66314,0.66314,0.66305,0.66313,49200000.0
2007-02-01 01:46:00,0.66315,0.66315,0.6631,0.6631,190400002.0
2007-02-01 01:47:00,0.66315,0.66317,0.66315,0.66317,91800001.0
2007-02-01 01:48:00,0.66313,0.66315,0.66312,0.66315,88700003.0
2007-02-01 01:49:00,0.66312,0.66315,0.6631,0.6631,162500000.0
2007-02-01 01:50:00,0.6631,0.66315,0.6631,0.6631,62200001.0
2007-02-01 01:51:00,0.66314,0.66315,0.66308,0.66315,62000002.0
2007-02-01 01:52:00,0.66315,0.66315,0.66312,0.66315,71800000.0
2007-02-01 01:53:00,0.66311,0.66312,0.663,0.66305,161100001.0
2007-02-01 01:54:00,0.66301,0.66303,0.66292,0.66302,220799999.0
2007-02-01 01:55:00,0.66302,0.66304,0.66297,0.663,91899998.0
2007-02-01 01:56:00,0.66299,0.66311,0.66297,0.66311,180600001.0
2007-02-01 01:57:00,0.66309,0.66309,0.66304,0.66308,79899998.0
2007-02-01 01:58:00,0.6631,0.66321,0.6631,0.66321,44200000.0
2007-02-01 01:59:00,0.66323,0.66323,0.66309,0.66309,55300000.0
2007-02-01 02:00:00,0.66319,0.66319,0.66295,0.66295,94000001.0
2007-02-01 02:01:00,0.66301,0.66312,0.66301,0.6631,200100006.0
2007-02-01 02:02:00,0.66309,0.66313,0.66304,0.66313,209799998.0
2007-02-01 02:03:00,0.66308,0.66315,0.66303,0.66306,143900001.0
2007-02-01 02:04:00,0.66301,0.66304,0.66296,0.66304,148999998.0
2007-02-01 02:05:00,0.66303,0.66306,0.66295,0.66305,90100002.0
2007-02-01 02:06:00,0.66302,0.66308,0.663,0.663,176099997.0
2007-02-01 02:07:00,0.66305,0.66307,0.663,0.66302,206000000.0
2007-02-01 02:08:00,0.66298,0.66298,0.66282,0.66282,93800000.0
2007-02-01 02:09:00,0.66289,0.66295,0.66288,0.66288,119999998.0
2007-02-01 02:10:00,0.66287,0.6629,0.66282,0.6629,190399997.0
2007-02-01 02:11:00,0.66293,0.66293,0.66288,0.6629,108300002.0
2007-02-01 02:12:00,0.66297,0.66297,0.66288,0.66294,68699998.0
2007-02-01 02:13:00,0.66297,0.66299,0.6629,0.6629,109400002.0
2007-02-01 02:14:00,0.66292,0.66296,0.66291,0.66291,16600000.0
2007-02-01 02:15:00,0.66286,0.66292,0.66283,0.6629,121499997.0
2007-02-01 02:16:00,0.6629,0.66293,0.66286,0.66292,146999997.0
2007-02-01 02:17:00,0.66295,0.66301,0.66295,0.66297,152000000.0
2007-02-01 02:18:00,0.66297,0.66297,0.66286,0.66286,116599998.0
2007-02-01 02:19:00,0.66297,0.66297,0.66292,0.66292,178300000.0
2007-02-01 02:20:00,0.66289,0.66297,0.66289,0.66295,142099998.0
2007-02-01 02:21:00,0.66287,0.66292,0.66283,0.66292,134100001.0
2007-02-01 02:22:00,0.6629,0.66292,0.66286,0.66292,74800001.0
2007-02-01 02:23:00,0.66289,0.66295,0.66283,0.66295,121599999.0
2007-02-01 02:24:00,0.66298,0.663,0.66292,0.66298,207699999.0
2007-02-01 02:25:00,0.66296,0.66299,0.6629,0.66292,44500000.0
2007-02-01 02:26:00,0.66298,0.66298,0.6629,0.66296,189899997.0
2007-02-01 02:27:00,0.66293,0.66299,0.66293,0.66294,168800001.0
2007-02-01 02:28:00,0.66298,0.66308,0.66296,0.66308,114899998.0
2007-02-01 02:29:00,0.66292,0.66308,0.66292,0.66292,31100000.0
2007-02-01 02:30:00,0.66312,0.66319,0.66311,0.66319,105099999.0
2007-02-01 02:31:00,0.66312,0.66315,0.66306,0.6631,100399999.0
2007-02-01 02:32:00,0.6631,0.6631,0.66304,0.66305,166499996.0
2007-02-01 02:33:00,0.66307,0.66312,0.66307,0.66308,241299997.0
2007-02-01 02:34:00,0.66308,0.66309,0.66305,0.66305,72599999.0
2007-02-01 02:35:00,0.66309,0.66313,0.66309,0.66313,111200003.0
2007-02-01 02:36:00,0.66312,0.66312,0.66305,0.66308,186000000.0
2007-02-01 02:37:00,0.66304,0.66318,0.66304,0.66318,148800003.0
2007-02-01 02:38:00,0.66317,0.66317,0.663,0.66301,152999997.0
2007-02-01 02:39:00,0.66298,0.66301,0.66297,0.663,56599999.0
2007-02-01 02:40:00,0.66307,0.66309,0.66302,0.66306,87299997.0
2007-02-01 02:41:00,0.663,0.6631,0.663,0.66308,183699998.0
2007-02-01 02:42:00,0.66309,0.66313,0.66302,0.66313,206900002.0
2007-02-01 02:43:00,0.66313,0.66313,0.66302,0.66307,85999999.0
2007-02-01 02:44:00,0.66309,0.66319,0.66309,0.66319,158700001.0
2007-02-01 02:45:00,0.66313,0.66315,0.66309,0.66315,41400000.0
2007-02-01 02:46:00,0.66312,0.66318,0.66311,0.66312,101200001.0
2007-02-01 02:47:00,0.6631,0.6631,0.66309,0.66309,30200000.0
2007-02-01 02:48:00,0.66311,0.66311,0.66306,0.66308,122799999.0
2007-02-01 02:49:00,0.66313,0.66321,0.66313,0.66318,127000002.0
2007-02-01 02:50:00,0.66317,0.66322,0.66315,0.66317,183500004.0
2007-02-01 02:51:00,0.66318,0.66327,0.66316,0.66322,175399999.0
2007-02-01 02:52:00,0.66326,0.66327,0.66321,0.66322,96500003.0
2007-02-01 02:53:00,0.66322,0.66326,0.66322,0.66326,85500000.0
2007-02-01 02:54:00,0.66319,0.66319,0.66297,0.66302,132500000.0
2007-02-01 02:55:00,0.66302,0.66309,0.66298,0.66302,177199998.0
2007-02-01 02:56:00,0.66304,0.6632,0.66304,0.6632,194100002.0
2007-02-01 02:57:00,0.66317,0.66327,0.66315,0.66327,197799997.0
2007-02-01 02:58:00,0.66327,0.66333,0.66316,0.66332,114300001.0
2007-02-01 02:59:00,0.66326,0.66328,0.66323,0.66327,61200002.0
2007-02-01 03:00:00,0.6633,0.6633,0.66328,0.66328,54299998.0
2007-02-01 03:01:00,0.66322,0.66327,0.6632,0.66326,113900000.0
2007-02-01 03:02:00,0.66328,0.66328,0.66315,0.66317,151700000.0
2007-02-01 03:03:00,0.66307,0.66315,0.66307,0.66315,165499999.0
2007-02-01 03:04:00,0.66322,0.66336,0.66322,0.66333,179900002.0
2007-02-01 03:05:00,0.66333,0.66337,0.66325,0.66326,157099998.0
2007-02-01 03:06:00,0.66323,0.66332,0.66316,0.66325,99500002.0
2007-02-01 03:07:00,0.66318,0.66336,0.66316,0.66336,151000006.0
2007-02-01 03:08:00,0.6634,0.66341,0.66331,0.6634,244799999.0
2007-02-01 03:09:00,0.6634,0.6634,0.66329,0.6633,105900003.0
2007-02-01 03:10:00,0.66333,0.66333,0.66324,0.66331,90800002.0
2007-02-01 03:11:00,0.66331,0.66331,0.66325,0.66327,161400000.0
2007-02-01 03:12:00,0.66328,0.66328,0.66318,0.66318,112299999.0
2007-02-01 03:13:00,0.66324,0.66325,0.6632,0.66325,96500000.0
2007-02-01 03:14:00,0.66329,0.66329,0.66321,0.66322,103700002.0
2007-02-01 03:15:00,0.66322,0.66331,0.66321,0.66331,72700000.0
2007-02-01 03:16:00,0.6633,0.66333,0.66321,0.66321,203900001.0
2007-02-01 03:17:00,0.66325,0.66327,0.66322,0.66327,152400001.0
2007-02-01 03:18:00,0.66329,0.66333,0.66324,0.66325,88600001.0
2007-02-01 03:19:00,0.66324,0.66324,0.6632,0.66322,109199998.0
2007-02-01 03:20:00,0.66319,0.66329,0.66319,0.66322,286999999.0
2007-02-01 03:21:00,0.66328,0.66331,0.66322,0.66331,108900003.0
2007-02-01 03:22:00,0.66326,0.66329,0.66326,0.66327,20800000.0
2007-02-01 03:23:00,0.66322,0.66322,0.66322,0.66322,1500000.0
2007-02-01 03:24:00,0.66326,0.66328,0.66321,0.66325,141299999.0
2007-02-01 03:25:00,0.66326,0.66327,0.66319,0.66325,188999996.0
2007-02-01 03:26:00,0.66321,0.66321,0.66317,0.66317,9600000.0
2007-02-01 03:27:00,0.66321,0.66323,0.66321,0.66323,136599998.0
2007-02-01 03:28:00,0.6632,0.6632,0.66314,0.66314,40800000.0
2007-02-01 03:29:00,0.66326,0.66326,0.6632,0.6632,87000000.0
2007-02-01 03:30:00,0.66321,0.66324,0.66321,0.66324,1800000.0
2007-02-01 03:31:00,0.66332,0.66332,0.66328,0.66328,84999998.0
2007-02-01 03:32:00,0.66322,0.66325,0.66322,0.66325,19200000.0
2007-02-01 03:33:00,0.66313,0.66329,0.66313,0.6632,167500002.0
2007-02-01 03:34:00,0.66325,0.66325,0.6632,0.66323,209900003.0
2007-02-01 03:35:00,0.66323,0.66325,0.66322,0.66325,123499998.0
2007-02-01 03:36:00,0.66317,0.66324,0.66317,0.66324,83299998.0
2007-02-01 03:37:00,0.66325,0.66328,0.66323,0.66323,124399999.0
2007-02-01 03:38:00,0.66324,0.66324,0.6632,0.6632,214899998.0
2007-02-01 03:39:00,0.6632,0.66325,0.6632,0.66325,45500001.0
2007-02-01 03:40:00,0.6632,0.66322,0.6632,0.66322,24400000.0
2007-02-01 03:41:00,0.66322,0.66328,0.66322,0.66328,94899997.0
2007-02-01 03:42:00,0.66328,0.66328,0.66325,0.66328,45699998.0
2007-02-01 03:43:00,0.66323,0.66324,0.66322,0.66324,111000002.0
2007-02-01 03:44:00,0.66323,0.66328,0.6632,0.66328,129500000.0
2007-02-01 03:45:00,0.66321,0.66328,0.66318,0.66328,127099999.0
2007-02-01 03:46:00,0.66327,0.66333,0.66323,0.66333,132399997.0
2007-02-01 03:47:00,0.66332,0.66332,0.66324,0.66324,71300002.0
2007-02-01 03:48:00,0.66322,0.66337,0.66321,0.66337,245100003.0
2007-02-01 03:49:00,0.66339,0.66345,0.66333,0.66345,170100002.0
2007-02-01 03:50:00,0.66341,0.66343,0.66336,0.66341,129200001.0
2007-02-01 03:51:00,0.6634,0.66343,0.6634,0.66343,29500000.0
2007-02-01 03:52:00,0.66339,0.66343,0.66338,0.66338,163100005.0
2007-02-01 03:53:00,0.66346,0.66348,0.66343,0.66343,67500000.0
2007-02-01 03:54:00,0.66347,0.66348,0.66342,0.66345,106100000.0
2007-02-01 03:55:00,0.66342,0.66343,0.66339,0.66339,91099999.0
2007-02-01 03:56:00,0.66342,0.66342,0.66336,0.66336,84800002.0
2007-02-01 03:57:00,0.66343,0.66343,0.66343,0.66343,24700001.0
2007-02-01 03:58:00,0.66337,0.66346,0.66337,0.66342,277900002.0
2007-02-01 03:59:00,0.6634,0.6634,0.66329,0.6633,81900000.0
2007-02-01 04:00:00,0.66341,0.66342,0.66332,0.66332,86900002.0
2007-02-01 04:01:00,0.66328,0.66347,0.66328,0.66347,220500001.0
2007-02-01 04:02:00,0.66346,0.66346,0.66338,0.6634,167599998.0
2007-02-01 04:03:00,0.66347,0.66347,0.66342,0.66343,98700001.0
2007-02-01 04:04:00,0.66345,0.66345,0.66342,0.66343,141100001.0
2007-02-01 04:05:00,0.66345,0.66345,0.66343,0.66343,47800001.0
2007-02-01 04:06:00,0.66343,0.66343,0.66343,0.66343,4000000.0
2007-02-01 04:07:00,0.66341,0.66341,0.66335,0.66335,79800001.0
2007-02-01 04:08:00,0.66339,0.66339,0.66338,0.66338,7300000.0
2007-02-01 04:09:00,0.66343,0.66343,0.66342,0.66342,55000000.0
2007-02-01 04:10:00,0.66342,0.66342,0.6634,0.66341,68300000.0
2007-02-01 04:11:00,0.66343,0.66343,0.66334,0.66334,303999998.0
2007-02-01 04:12:00,0.66345,0.66345,0.66338,0.66338,64600000.0
2007-02-01 04:13:00,0.66342,0.66343,0.66329,0.66338,339899997.0
2007-02-01 04:14:00,0.66332,0.66339,0.66332,0.66336,196399994.0
2007-02-01 04:15:00,0.66335,0.66342,0.66335,0.66341,163099995.0
2007-02-01 04:16:00,0.66336,0.66337,0.66336,0.66337,54200001.0
2007-02-01 04:17:00,0.66331,0.66337,0.66328,0.66337,263699993.0
2007-02-01 04:18:00,0.66336,0.66339,0.66336,0.66339,11300000.0
2007-02-01 04:19:00,0.66343,0.66345,0.66337,0.66337,161199999.0
2007-02-01 04:20:00,0.66336,0.66339,0.66336,0.66337,103000002.0
2007-02-01 04:21:00,0.66338,0.6634,0.66338,0.6634,52700002.0
2007-02-01 04:22:00,0.66343,0.66348,0.6634,0.6634,299300001.0
2007-02-01 04:23:00,0.66349,0.66351,0.66348,0.66351,88400004.0
2007-02-01 04:24:00,0.66345,0.66346,0.66343,0.66346,52300001.0
2007-02-01 04:25:00,0.66348,0.66351,0.66344,0.66344,139599999.0
2007-02-01 04:26:00,0.66339,0.66353,0.66339,0.66353,103800001.0
2007-02-01 04:27:00,0.66353,0.66355,0.66345,0.66348,143899997.0
2007-02-01 04:28:00,0.66351,0.66353,0.66349,0.6635,66800002.0
2007-02-01 04:29:00,0.6635,0.66353,0.6635,0.6635,83800000.0
2007-02-01 04:30:00,0.6635,0.6635,0.66342,0.66348,157000003.0
2007-02-01 04:31:00,0.66348,0.6635,0.66343,0.66348,154999999.0
2007-02-01 04:32:00,0.66348,0.66348,0.66341,0.66348,152600000.0
2007-02-01 04:33:00,0.66348,0.66348,0.66338,0.66344,185999998.0
2007-02-01 04:34:00,0.66343,0.66345,0.66342,0.66343,107100000.0
2007-02-01 04:35:00,0.66343,0.66343,0.66339,0.66339,12500000.0
2007-02-01 04:36:00,0.66336,0.66341,0.66329,0.66337,271300000.0
2007-02-01 04:37:00,0.66336,0.66343,0.66333,0.66333,50300000.0
2007-02-01 04:38:00,0.66336,0.6634,0.66333,0.66338,126699998.0
2007-02-01 04:39:00,0.66336,0.66341,0.66329,0.66335,221000002.0
2007-02-01 04:40:00,0.66338,0.66341,0.66327,0.66333,267700002.0
2007-02-01 04:41:00,0.66337,0.66342,0.66337,0.66339,125400001.0
2007-02-01 04:42:00,0.66341,0.66341,0.66331,0.66336,18300000.0
2007-02-01 04:43:00,0.66337,0.66345,0.66337,0.66342,127300002.0
2007-02-01 04:44:00,0.66344,0.66354,0.66344,0.66354,166399995.0
2007-02-01 04:45:00,0.66348,0.66354,0.66347,0.66347,247300001.0
2007-02-01 04:46:00,0.66343,0.66349,0.66343,0.66349,78900001.0
2007-02-01 04:47:00,0.66349,0.66349,0.66344,0.66346,68000000.0
2007-02-01 04:48:00,0.66346,0.66348,0.66345,0.66345,50300000.0
2007-02-01 04:49:00,0.66347,0.6635,0.66345,0.6635,102199998.0
2007-02-01 04:50:00,0.66348,0.66348,0.66341,0.66342,159199997.0
2007-02-01 04:51:00,0.66347,0.66347,0.6634,0.66342,260800002.0
2007-02-01 04:52:00,0.66342,0.66345,0.66342,0.66345,20700000.0
2007-02-01 04:53:00,0.66345,0.66349,0.66342,0.66346,129899997.0
2007-02-01 04:54:00,0.66345,0.66347,0.66341,0.66345,100100001.0
2007-02-01 04:55:00,0.66349,0.66354,0.66347,0.66347,120499999.0
2007-02-01 04:56:00,0.66351,0.66352,0.6635,0.6635,48700001.0
2007-02-01 04:57:00,0.66346,0.66354,0.66346,0.66354,11100000.0
2007-02-01 04:58:00,0.66352,0.6636,0.66351,0.6636,158200002.0
2007-02-01 04:59:00,0.66358,0.6636,0.66355,0.66359,75000000.0
2007-02-01 05:00:00,0.66358,0.66363,0.66358,0.66363,95099998.0
2007-02-01 05:01:00,0.6636,0.66367,0.6636,0.66363,218100000.0
2007-02-01 05:02:00,0.66361,0.66361,0.6636,0.6636,109400002.0
2007-02-01 05:03:00,0.66358,0.66366,0.66358,0.66366,107000000.0
2007-02-01 05:04:00,0.66366,0.66366,0.66357,0.66361,138100002.0
2007-02-01 05:05:00,0.66368,0.66368,0.66368,0.66368,4800000.0
2007-02-01 05:06:00,0.66365,0.66365,0.66363,0.66363,46199999.0
2007-02-01 05:07:00,0.66361,0.66363,0.66359,0.66362,122299999.0
2007-02-01 05:08:00,0.66361,0.66361,0.66355,0.66355,57600000.0
2007-02-01 05:09:00,0.66355,0.66366,0.66354,0.66366,130800000.0
2007-02-01 05:10:00,0.66362,0.66363,0.66362,0.66363,15800000.0
2007-02-01 05:11:00,0.66361,0.66363,0.66355,0.66358,142599998.0
2007-02-01 05:12:00,0.66364,0.66364,0.66357,0.66357,108699996.0
2007-02-01 05:13:00,0.66357,0.66363,0.66356,0.66363,163099997.0
2007-02-01 05:14:00,0.66363,0.66363,0.66354,0.66361,116000001.0
2007-02-01 05:15:00,0.66364,0.66366,0.66358,0.66366,197399998.0
2007-02-01 05:16:00,0.66365,0.66365,0.66359,0.66364,202100000.0
2007-02-01 05:17:00,0.6636,0.66363,0.66358,0.66363,187200001.0
2007-02-01 05:18:00,0.6636,0.66365,0.6636,0.6636,167199998.0
2007-02-01 05:19:00,0.66363,0.66363,0.66362,0.66362,9000000.0
2007-02-01 05:20:00,0.66365,0.66365,0.66361,0.66361,78800001.0
2007-02-01 05:21:00,0.66359,0.66363,0.66359,0.66361,114200001.0
2007-02-01 05:22:00,0.66362,0.66362,0.66359,0.66359,26100000.0
2007-02-01 05:23:00,0.66362,0.66363,0.66362,0.66363,47000000.0
2007-02-01 05:24:00,0.66365,0.66365,0.6636,0.6636,213899997.0
2007-02-01 05:25:00,0.66365,0.66365,0.66365,0.66365,8700000.0
2007-02-01 05:26:00,0.66361,0.66365,0.66359,0.6636,149700003.0
2007-02-01 05:27:00,0.6636,0.66361,0.6636,0.66361,76800002.0
2007-02-01 05:28:00,0.66362,0.66364,0.66359,0.66359,103200002.0
2007-02-01 05:29:00,0.6636,0.6636,0.66358,0.66358,47399999.0
2007-02-01 05:30:00,0.66358,0.66362,0.66358,0.66358,56600000.0
2007-02-01 05:31:00,0.66347,0.66373,0.66347,0.66373,63000001.0
2007-02-01 05:32:00,0.66353,0.66367,0.66346,0.66354,272899999.0
2007-02-01 05:33:00,0.66367,0.66383,0.66362,0.66376,168399999.0
2007-02-01 05:34:00,0.6636,0.66365,0.6636,0.66362,114800002.0
2007-02-01 05:35:00,0.66365,0.66365,0.66363,0.66365,48700000.0
2007-02-01 05:36:00,0.66362,0.66362,0.66362,0.66362,22299999.0
2007-02-01 05:37:00,0.66362,0.66363,0.6636,0.66363,24900000.0
2007-02-01 05:38:00,0.66365,0.66368,0.66365,0.66368,23200000.0
2007-02-01 05:39:00,0.66365,0.66365,0.66362,0.66362,47200000.0
2007-02-01 05:40:00,0.66366,0.66366,0.66357,0.66363,117399998.0
2007-02-01 05:41:00,0.66365,0.66365,0.66358,0.6636,91699999.0
2007-02-01 05:42:00,0.66363,0.66365,0.66362,0.66365,114199999.0
2007-02-01 05:43:00,0.66361,0.66361,0.6636,0.6636,35500000.0
2007-02-01 05:44:00,0.66366,0.66366,0.66361,0.66361,80200001.0
2007-02-01 05:45:00,0.66356,0.66356,0.66348,0.66348,150699997.0
2007-02-01 05:46:00,0.66357,0.66361,0.66357,0.66361,126399998.0
2007-02-01 05:47:00,0.66355,0.66363,0.66355,0.66363,195500000.0
2007-02-01 05:48:00,0.66363,0.66363,0.66363,0.66363,73800001.0
2007-02-01 05:49:00,0.66365,0.66368,0.6636,0.6636,169099997.0
2007-02-01 05:50:00,0.66364,0.66365,0.66362,0.66362,62600001.0
2007-02-01 05:51:00,0.66363,0.66363,0.66348,0.66349,150699998.0
2007-02-01 05:52:00,0.66344,0.66353,0.66343,0.66348,134100002.0
2007-02-01 05:53:00,0.66345,0.66348,0.6634,0.6634,141500002.0
2007-02-01 05:54:00,0.66338,0.66345,0.66338,0.66344,54699999.0
2007-02-01 05:55:00,0.66345,0.66345,0.66342,0.66342,123899998.0
2007-02-01 05:56:00,0.6634,0.66345,0.66336,0.66345,66900001.0
2007-02-01 05:57:00,0.66329,0.66343,0.66329,0.66343,62499999.0
2007-02-01 05:58:00,0.66345,0.66345,0.66345,0.66345,23100000.0
2007-02-01 05:59:00,0.66342,0.66342,0.66337,0.66341,47800000.0
2007-02-01 06:00:00,0.6634,0.66345,0.66338,0.66345,133099999.0
2007-02-01 06:01:00,0.66342,0.66342,0.66342,0.66342,12800000.0
2007-02-01 06:02:00,0.66342,0.66342,0.66342,0.66342,19299999.0
2007-02-01 06:03:00,0.66344,0.66345,0.66337,0.66337,47100001.0
2007-02-01 06:04:00,0.66337,0.6634,0.66337,0.6634,52599999.0
2007-02-01 06:05:00,0.66343,0.66345,0.66343,0.66345,72699996.0
2007-02-01 06:06:00,0.6634,0.66345,0.6634,0.66343,70400000.0
2007-02-01 06:07:00,0.66345,0.66345,0.6634,0.66345,221199996.0
2007-02-01 06:08:00,0.66342,0.66344,0.6634,0.6634,139499997.0
2007-02-01 06:09:00,0.66327,0.66335,0.66317,0.66321,208299999.0
2007-02-01 06:10:00,0.66347,0.66352,0.66322,0.66322,81600000.0
2007-02-01 06:11:00,0.66342,0.66344,0.66336,0.66343,184899999.0
2007-02-01 06:12:00,0.66345,0.66348,0.66342,0.66342,72500000.0
2007-02-01 06:13:00,0.66337,0.66343,0.66333,0.66343,123200001.0
2007-02-01 06:14:00,0.6634,0.66347,0.66333,0.66337,150900002.0
2007-02-01 06:15:00,0.66332,0.66335,0.6633,0.6633,58100001.0
2007-02-01 06:16:00,0.66336,0.66343,0.66333,0.66343,83600001.0
2007-02-01 06:17:00,0.66342,0.66343,0.66336,0.66339,105899999.0
2007-02-01 06:18:00,0.66323,0.66343,0.66316,0.66343,193100002.0
2007-02-01 06:19:00,0.66348,0.66348,0.66345,0.66347,87200002.0
2007-02-01 06:20:00,0.66338,0.66338,0.66332,0.66333,65900000.0
2007-02-01 06:21:00,0.66337,0.6634,0.66331,0.66331,64700001.0
2007-02-01 06:22:00,0.66332,0.66333,0.66332,0.66333,75800004.0
2007-02-01 06:23:00,0.66335,0.66336,0.66326,0.66327,150499999.0
2007-02-01 06:24:00,0.66327,0.66335,0.66327,0.6633,121200000.0
2007-02-01 06:25:00,0.6633,0.66335,0.6633,0.6633,86500000.0
2007-02-01 06:26:00,0.66337,0.6634,0.66334,0.66336,405399997.0
2007-02-01 06:27:00,0.66328,0.66333,0.66328,0.66329,175600002.0
2007-02-01 06:28:00,0.66337,0.66342,0.66333,0.66337,136800000.0
2007-02-01 06:29:00,0.66335,0.66335,0.66333,0.66335,223799995.0
2007-02-01 06:30:00,0.66335,0.66335,0.6633,0.66333,143700000.0
2007-02-01 06:31:00,0.66328,0.66334,0.66327,0.66334,145300005.0
2007-02-01 06:32:00,0.66338,0.66338,0.66337,0.66337,1900000.0
2007-02-01 06:33:00,0.66332,0.66333,0.66332,0.66332,82400003.0
2007-02-01 06:34:00,0.6633,0.66333,0.6633,0.66333,24500000.0
2007-02-01 06:35:00,0.66336,0.66336,0.66327,0.66334,86100001.0
2007-02-01 06:36:00,0.66334,0.66334,0.66329,0.66334,156399999.0
2007-02-01 06:37:00,0.66336,0.66337,0.66328,0.66337,236499999.0
2007-02-01 06:38:00,0.66335,0.66338,0.66335,0.66338,10400000.0
2007-02-01 06:39:00,0.66337,0.66337,0.66327,0.66327,47900001.0
2007-02-01 06:40:00,0.66329,0.66334,0.66329,0.66332,151199996.0
2007-02-01 06:41:00,0.6633,0.66335,0.6633,0.66333,87600000.0
2007-02-01 06:42:00,0.66331,0.66338,0.66328,0.6633,227400005.0
2007-02-01 06:43:00,0.66333,0.66333,0.66333,0.66333,25600000.0
2007-02-01 06:44:00,0.66334,0.66334,0.66325,0.66325,104399996.0
2007-02-01 06:45:00,0.66335,0.66339,0.66332,0.66332,170599997.0
2007-02-01 06:46:00,0.66332,0.6634,0.66328,0.66328,197799999.0
2007-02-01 06:47:00,0.66332,0.66338,0.66332,0.66332,132600000.0
2007-02-01 06:48:00,0.66328,0.66332,0.66328,0.66332,111000000.0
2007-02-01 06:49:00,0.66335,0.66335,0.66335,0.66335,52200000.0
2007-02-01 06:50:00,0.66332,0.66335,0.66332,0.66335,34400001.0
2007-02-01 06:51:00,0.66332,0.66332,0.66328,0.66328,63499998.0
2007-02-01 06:52:00,0.66332,0.66338,0.66332,0.66338,139500000.0
2007-02-01 06:53:00,0.66338,0.66338,0.6633,0.6633,26300000.0
2007-02-01 06:54:00,0.66332,0.66333,0.66329,0.6633,156200001.0
2007-02-01 06:55:00,0.66329,0.66336,0.66329,0.6633,170199998.0
2007-02-01 06:56:00,0.66329,0.66338,0.66328,0.66331,244000001.0
2007-02-01 06:57:00,0.66329,0.66334,0.66329,0.66331,101500001.0
2007-02-01 06:58:00,0.66335,0.66335,0.66335,0.66335,8800000.0
2007-02-01 06:59:00,0.6633,0.66334,0.66326,0.66334,112400002.0
2007-02-01 07:00:00,0.66333,0.66333,0.66331,0.66333,48700001.0
2007-02-01 07:01:00,0.66329,0.66336,0.66329,0.66335,139000001.0
2007-02-01 07:02:00,0.66335,0.66339,0.66333,0.66336,58900001.0
2007-02-01 07:03:00,0.6634,0.66342,0.6634,0.66342,95299999.0
2007-02-01 07:04:00,0.66337,0.66343,0.66337,0.66343,59200000.0
2007-02-01 07:05:00,0.66338,0.66338,0.66329,0.66329,84099997.0
2007-02-01 07:06:00,0.66332,0.66332,0.6633,0.66332,35000000.0
2007-02-01 07:07:00,0.66334,0.66336,0.66334,0.66336,136599999.0
2007-02-01 07:08:00,0.66332,0.66335,0.66332,0.66332,200899995.0
2007-02-01 07:09:00,0.6633,0.66332,0.6633,0.66332,31100001.0
2007-02-01 07:10:00,0.66327,0.66334,0.66327,0.66332,96000001.0
2007-02-01 07:11:00,0.66333,0.66335,0.66332,0.66335,92599997.0
2007-02-01 07:12:00,0.6633,0.66335,0.66328,0.66334,170399998.0
2007-02-01 07:13:00,0.66333,0.66338,0.66333,0.66335,64600000.0
2007-02-01 07:14:00,0.66333,0.66334,0.66324,0.66327,147900004.0
2007-02-01 07:15:00,0.66331,0.66335,0.6633,0.66335,73100000.0
2007-02-01 07:16:00,0.66335,0.66335,0.66332,0.66335,85500000.0
2007-02-01 07:17:00,0.66331,0.66334,0.66329,0.66334,123599998.0
2007-02-01 07:18:00,0.66335,0.66335,0.6633,0.66332,78100001.0
2007-02-01 07:19:00,0.66332,0.66338,0.66332,0.66333,117400003.0
2007-02-01 07:20:00,0.66333,0.66335,0.66325,0.66325,206900003.0
2007-02-01 07:21:00,0.6633,0.66334,0.6633,0.66333,59899999.0
2007-02-01 07:22:00,0.66328,0.66333,0.66327,0.66327,171600004.0
2007-02-01 07:23:00,0.66331,0.66333,0.66328,0.66328,90599999.0
2007-02-01 07:24:00,0.6633,0.66332,0.6633,0.66332,24800000.0
2007-02-01 07:25:00,0.6633,0.66333,0.6633,0.66333,23800000.0
2007-02-01 07:26:00,0.66333,0.66333,0.66329,0.66329,65300002.0
2007-02-01 07:27:00,0.66332,0.66332,0.6633,0.6633,21500000.0
2007-02-01 07:28:00,0.66331,0.66331,0.66328,0.66329,39099999.0
2007-02-01 07:29:00,0.66332,0.66332,0.66328,0.66331,147000002.0
2007-02-01 07:30:00,0.66329,0.66334,0.66327,0.66333,151200001.0
2007-02-01 07:31:00,0.66336,0.66336,0.66328,0.66333,85600001.0
2007-02-01 07:32:00,0.6633,0.66333,0.66325,0.66333,128900004.0
2007-02-01 07:33:00,0.66335,0.66335,0.66329,0.66329,94899998.0
2007-02-01 07:34:00,0.66325,0.66333,0.66325,0.66333,158400002.0
2007-02-01 07:35:00,0.66335,0.66335,0.6633,0.66332,77900000.0
2007-02-01 07:36:00,0.66333,0.66334,0.66328,0.66331,168300002.0
2007-02-01 07:37:00,0.66334,0.66334,0.66326,0.66334,311500001.0
2007-02-01 07:38:00,0.66333,0.66333,0.66329,0.6633,209499996.0
2007-02-01 07:39:00,0.66329,0.66336,0.66328,0.66329,123300002.0
2007-02-01 07:40:00,0.6633,0.66334,0.6633,0.66334,62200001.0
2007-02-01 07:41:00,0.66335,0.66335,0.66329,0.66331,165100002.0
2007-02-01 07:42:00,0.66329,0.66333,0.66329,0.6633,132800000.0
2007-02-01 07:43:00,0.66325,0.66335,0.66325,0.66333,121300000.0
2007-02-01 07:44:00,0.6633,0.66332,0.6633,0.66332,95000000.0
2007-02-01 07:45:00,0.66329,0.66334,0.66327,0.66327,114700001.0
2007-02-01 07:46:00,0.66326,0.66333,0.66326,0.66328,146899999.0
2007-02-01 07:47:00,0.6634,0.6634,0.66333,0.66335,159200000.0
2007-02-01 07:48:00,0.66332,0.66337,0.66331,0.66336,149999998.0
2007-02-01 07:49:00,0.66338,0.66341,0.66333,0.66341,178199999.0
2007-02-01 07:50:00,0.66346,0.66346,0.66334,0.66341,174000000.0
2007-02-01 07:51:00,0.66339,0.66344,0.66335,0.66335,149200004.0
2007-02-01 07:52:00,0.66339,0.66339,0.66338,0.66338,84099998.0
2007-02-01 07:53:00,0.66341,0.66341,0.6633,0.66338,109300000.0
2007-02-01 07:54:00,0.66332,0.66336,0.66329,0.66329,162099996.0
2007-02-01 07:55:00,0.66337,0.66343,0.66337,0.6634,221999999.0
2007-02-01 07:56:00,0.66333,0.6634,0.6633,0.6634,156099999.0
2007-02-01 07:57:00,0.66335,0.66339,0.6633,0.66335,237799998.0
2007-02-01 07:58:00,0.66337,0.66337,0.66326,0.6633,207200000.0
2007-02-01 07:59:00,0.66331,0.66335,0.66331,0.66335,72600000.0
2007-02-01 08:00:00,0.6633,0.66335,0.66328,0.66329,315100002.0
2007-02-01 08:01:00,0.66337,0.66337,0.66328,0.66328,67900002.0
2007-02-01 08:02:00,0.66334,0.6634,0.66334,0.66334,61100000.0
2007-02-01 08:03:00,0.66331,0.66337,0.66328,0.66337,114199999.0
2007-02-01 08:04:00,0.66331,0.66334,0.66328,0.66334,81999999.0
2007-02-01 08:05:00,0.66331,0.66333,0.6633,0.66332,108600001.0
2007-02-01 08:06:00,0.66333,0.66335,0.66333,0.66335,30200000.0
2007-02-01 08:07:00,0.66326,0.66336,0.66326,0.66335,173999999.0
2007-02-01 08:08:00,0.66333,0.66333,0.66328,0.66331,60900002.0
2007-02-01 08:09:00,0.66332,0.66334,0.66332,0.66334,68100000.0
2007-02-01 08:10:00,0.66333,0.66334,0.66329,0.66334,139799999.0
2007-02-01 08:11:00,0.66331,0.66331,0.66321,0.66323,241400000.0
2007-02-01 08:12:00,0.66328,0.66334,0.66326,0.66334,213999996.0
2007-02-01 08:13:00,0.66332,0.66332,0.66332,0.66332,4800000.0
2007-02-01 08:14:00,0.66335,0.66335,0.66335,0.66335,105099999.0
2007-02-01 08:15:00,0.66335,0.66335,0.66322,0.66322,45499998.0
2007-02-01 08:16:00,0.66324,0.6633,0.66324,0.66327,115999998.0
2007-02-01 08:17:00,0.66327,0.66331,0.66327,0.66331,103200001.0
2007-02-01 08:18:00,0.66323,0.66331,0.66323,0.66328,119200003.0
2007-02-01 08:19:00,0.66326,0.66327,0.66326,0.66327,23800000.0
2007-02-01 08:20:00,0.66323,0.66327,0.66323,0.66323,170299997.0
2007-02-01 08:21:00,0.66323,0.66323,0.66314,0.66314,60199999.0
2007-02-01 08:22:00,0.66316,0.66317,0.66314,0.66314,74399998.0
2007-02-01 08:23:00,0.66317,0.66318,0.66317,0.66318,19100001.0
2007-02-01 08:24:00,0.66318,0.6632,0.66316,0.6632,120799998.0
2007-02-01 08:25:00,0.66318,0.66318,0.66311,0.66315,173000000.0
2007-02-01 08:26:00,0.6632,0.66321,0.66311,0.66311,245599998.0
2007-02-01 08:27:00,0.66317,0.66322,0.66315,0.66317,85499998.0
2007-02-01 08:28:00,0.66322,0.66323,0.66322,0.66323,94299997.0
2007-02-01 08:29:00,0.66325,0.66325,0.66316,0.66321,187300001.0
2007-02-01 08:30:00,0.66324,0.66332,0.66324,0.6633,47800001.0
2007-02-01 08:31:00,0.66329,0.66336,0.66322,0.66329,202099999.0
2007-02-01 08:32:00,0.66329,0.6634,0.66329,0.6634,262500002.0
2007-02-01 08:33:00,0.66342,0.66344,0.66341,0.66342,188799998.0
2007-02-01 08:34:00,0.66341,0.66343,0.66338,0.66343,59700000.0
2007-02-01 08:35:00,0.6634,0.6634,0.66326,0.66326,101200002.0
2007-02-01 08:36:00,0.6633,0.66332,0.66327,0.66332,174900000.0
2007-02-01 08:37:00,0.66331,0.66337,0.66326,0.66335,156000001.0
2007-02-01 08:38:00,0.66333,0.66333,0.66328,0.66331,80799998.0
2007-02-01 08:39:00,0.66328,0.66343,0.66323,0.66343,109200002.0
2007-02-01 08:40:00,0.66342,0.66345,0.6634,0.66345,209299998.0
2007-02-01 08:41:00,0.66343,0.66343,0.66342,0.66342,68600001.0
2007-02-01 08:42:00,0.6634,0.66352,0.6634,0.66346,109100003.0
2007-02-01 08:43:00,0.66345,0.66353,0.66337,0.66337,124000000.0
2007-02-01 08:44:00,0.66338,0.6635,0.66338,0.6635,121400005.0
2007-02-01 08:45:00,0.66347,0.66349,0.66344,0.66344,100000000.0
2007-02-01 08:46:00,0.66343,0.66348,0.66343,0.66345,76500000.0
2007-02-01 08:47:00,0.66343,0.66345,0.66342,0.66343,224399999.0
2007-02-01 08:48:00,0.66341,0.66342,0.66341,0.66342,40700001.0
2007-02-01 08:49:00,0.6634,0.66343,0.66336,0.66337,175000002.0
2007-02-01 08:50:00,0.66333,0.66333,0.66332,0.66332,66300002.0
2007-02-01 08:51:00,0.66331,0.66334,0.66328,0.66328,64000001.0
2007-02-01 08:52:00,0.66324,0.66336,0.66324,0.66336,109700000.0
2007-02-01 08:53:00,0.66333,0.66333,0.66331,0.66333,155599998.0
2007-02-01 08:54:00,0.66332,0.66332,0.66332,0.66332,19900000.0
2007-02-01 08:55:00,0.66332,0.66332,0.66323,0.66331,137299996.0
2007-02-01 08:56:00,0.66328,0.6633,0.66324,0.66329,160599998.0
2007-02-01 08:57:00,0.66335,0.66335,0.66332,0.66332,31100001.0
2007-02-01 08:58:00,0.66331,0.66331,0.6632,0.6632,171099999.0
2007-02-01 08:59:00,0.66314,0.66321,0.66311,0.66321,162800001.0
2007-02-01 09:00:00,0.66323,0.66323,0.66319,0.66323,157399994.0
2007-02-01 09:01:00,0.66325,0.66325,0.66318,0.66323,186699998.0
2007-02-01 09:02:00,0.66321,0.66321,0.66311,0.66313,95999999.0
2007-02-01 09:03:00,0.66317,0.6632,0.66307,0.6631,158400001.0
2007-02-01 09:04:00,0.66314,0.66317,0.66312,0.66315,88499998.0
2007-02-01 09:05:00,0.66312,0.66315,0.66309,0.66311,207600001.0
2007-02-01 09:06:00,0.66305,0.66312,0.66305,0.66311,89300002.0
2007-02-01 09:07:00,0.66317,0.6632,0.66314,0.66314,138399996.0
2007-02-01 09:08:00,0.66312,0.66319,0.66304,0.66314,207700001.0
2007-02-01 09:09:00,0.66317,0.66317,0.66306,0.66306,50200002.0
2007-02-01 09:10:00,0.66306,0.66306,0.663,0.66305,150899998.0
2007-02-01 09:11:00,0.66303,0.66305,0.66297,0.66305,147000000.0
2007-02-01 09:12:00,0.66303,0.66303,0.66298,0.66298,55600001.0
2007-02-01 09:13:00,0.66301,0.66303,0.66301,0.66303,52700002.0
2007-02-01 09:14:00,0.66305,0.66306,0.663,0.663,143800000.0
2007-02-01 09:15:00,0.66304,0.66311,0.66303,0.66307,220000002.0
2007-02-01 09:16:00,0.66305,0.66305,0.66299,0.66302,166500002.0
2007-02-01 09:17:00,0.66297,0.66304,0.66295,0.66299,57400000.0
2007-02-01 09:18:00,0.66302,0.66305,0.66297,0.66304,83900001.0
2007-02-01 09:19:00,0.66304,0.66304,0.66299,0.66301,104400001.0
2007-02-01 09:20:00,0.66302,0.66308,0.663,0.66301,96999999.0
2007-02-01 09:21:00,0.66305,0.66311,0.66305,0.66311,126499996.0
2007-02-01 09:22:00,0.6631,0.6631,0.66302,0.66308,134000001.0
2007-02-01 09:23:00,0.66304,0.66308,0.66299,0.66308,293899995.0
2007-02-01 09:24:00,0.66306,0.66313,0.66302,0.66302,149300000.0
2007-02-01 09:25:00,0.66302,0.66302,0.66292,0.66292,190200002.0
2007-02-01 09:26:00,0.66292,0.66295,0.66289,0.66292,148500001.0
2007-02-01 09:27:00,0.66293,0.66293,0.66284,0.66284,241299997.0
2007-02-01 09:28:00,0.66282,0.66289,0.66282,0.66282,153800003.0
2007-02-01 09:29:00,0.66284,0.66289,0.6628,0.66282,245899998.0
2007-02-01 09:30:00,0.6629,0.663,0.6629,0.66298,48800000.0
2007-02-01 09:31:00,0.66304,0.66311,0.66304,0.6631,148299998.0
2007-02-01 09:32:00,0.66313,0.66323,0.66313,0.66323,114399998.0
2007-02-01 09:33:00,0.66326,0.66327,0.6632,0.6632,113999997.0
2007-02-01 09:34:00,0.66324,0.6633,0.66324,0.6633,162699997.0
2007-02-01 09:35:00,0.66333,0.66333,0.66323,0.66323,112699997.0
2007-02-01 09:36:00,0.6632,0.66328,0.66318,0.66318,39799999.0
2007-02-01 09:37:00,0.66322,0.66323,0.66322,0.66323,60599998.0
2007-02-01 09:38:00,0.66326,0.66326,0.66314,0.66316,100200000.0
2007-02-01 09:39:00,0.66319,0.6632,0.66311,0.66311,79699999.0
2007-02-01 09:40:00,0.66298,0.66299,0.66282,0.66282,194000000.0
2007-02-01 09:41:00,0.6627,0.6627,0.66255,0.66255,106200001.0
2007-02-01 09:42:00,0.66258,0.66261,0.66249,0.66257,157199999.0
2007-02-01 09:43:00,0.66258,0.66266,0.66254,0.66265,115900001.0
2007-02-01 09:44:00,0.66262,0.66272,0.66262,0.66267,145299997.0
2007-02-01 09:45:00,0.66261,0.66261,0.6625,0.66255,78900001.0
2007-02-01 09:46:00,0.66253,0.66257,0.66244,0.66244,242800001.0
2007-02-01 09:47:00,0.66248,0.66251,0.66245,0.66245,189400005.0
2007-02-01 09:48:00,0.66241,0.66256,0.66241,0.66252,167200000.0
2007-02-01 09:49:00,0.66252,0.66263,0.66251,0.66258,211399997.0
2007-02-01 09:50:00,0.66259,0.6626,0.66253,0.6626,39000001.0
2007-02-01 09:51:00,0.66265,0.66272,0.66265,0.66267,226600003.0
2007-02-01 09:52:00,0.66268,0.66273,0.66263,0.6627,125899999.0
2007-02-01 09:53:00,0.66269,0.66274,0.66267,0.66274,189900002.0
2007-02-01 09:54:00,0.6627,0.66277,0.6627,0.66277,113300002.0
2007-02-01 09:55:00,0.66271,0.66271,0.66266,0.66266,57400001.0
2007-02-01 09:56:00,0.66258,0.66269,0.66258,0.66269,95999999.0
2007-02-01 09:57:00,0.66275,0.66275,0.66267,0.66274,227400000.0
2007-02-01 09:58:00,0.66276,0.66278,0.66271,0.66278,95900001.0
2007-02-01 09:59:00,0.66277,0.66282,0.66275,0.66275,74200001.0
2007-02-01 10:00:00,0.66274,0.66282,0.66273,0.66282,184399997.0
2007-02-01 10:01:00,0.66278,0.66278,0.66271,0.66276,120899998.0
2007-02-01 10:02:00,0.66278,0.66282,0.66273,0.66276,138499998.0
2007-02-01 10:03:00,0.66284,0.66284,0.66275,0.66277,224299999.0
2007-02-01 10:04:00,0.66275,0.66275,0.66265,0.66271,123599999.0
2007-02-01 10:05:00,0.66271,0.66275,0.6627,0.66275,135200002.0
2007-02-01 10:06:00,0.66272,0.66275,0.6627,0.66275,107500000.0
2007-02-01 10:07:00,0.66272,0.66277,0.66271,0.66276,164500002.0
2007-02-01 10:08:00,0.66277,0.66281,0.66275,0.66276,176300002.0
2007-02-01 10:09:00,0.66272,0.66281,0.66272,0.66276,280100003.0
2007-02-01 10:10:00,0.66276,0.66278,0.66272,0.66275,61500001.0
2007-02-01 10:11:00,0.66277,0.66277,0.66273,0.66273,94800001.0
2007-02-01 10:12:00,0.66268,0.66272,0.66266,0.6627,145199999.0
2007-02-01 10:13:00,0.66271,0.66277,0.66268,0.66276,153599999.0
2007-02-01 10:14:00,0.66269,0.66279,0.66269,0.66273,232400003.0
2007-02-01 10:15:00,0.66273,0.66273,0.66261,0.66269,124700000.0
2007-02-01 10:16:00,0.66271,0.66276,0.66271,0.66276,91899998.0
2007-02-01 10:17:00,0.66278,0.66283,0.66273,0.66278,163999997.0
2007-02-01 10:18:00,0.66282,0.66287,0.66282,0.66285,141300000.0
2007-02-01 10:19:00,0.66287,0.66287,0.66279,0.66284,96500000.0
2007-02-01 10:20:00,0.66286,0.66304,0.66282,0.66304,194800001.0
2007-02-01 10:21:00,0.66302,0.66302,0.66297,0.663,198499998.0
2007-02-01 10:22:00,0.66298,0.66307,0.66296,0.66307,154899998.0
2007-02-01 10:23:00,0.66309,0.66315,0.66309,0.66312,122100001.0
2007-02-01 10:24:00,0.66305,0.6631,0.66302,0.66306,265200003.0
2007-02-01 10:25:00,0.66302,0.66303,0.66302,0.66302,110300000.0
2007-02-01 10:26:00,0.66292,0.663,0.66292,0.66297,251799995.0
2007-02-01 10:27:00,0.66296,0.66303,0.6629,0.66303,39900000.0
2007-02-01 10:28:00,0.66301,0.66305,0.66294,0.66303,229600003.0
2007-02-01 10:29:00,0.66303,0.66307,0.66299,0.66302,362999993.0
2007-02-01 10:30:00,0.663,0.66312,0.663,0.66308,187800003.0
2007-02-01 10:31:00,0.66309,0.66312,0.663,0.66312,205000006.0
2007-02-01 10:32:00,0.66306,0.6631,0.66302,0.6631,130700002.0
2007-02-01 10:33:00,0.6631,0.6631,0.66304,0.66305,124899997.0
2007-02-01 10:34:00,0.66304,0.66304,0.66297,0.66298,97800000.0
2007-02-01 10:35:00,0.66299,0.66308,0.66288,0.66308,176999999.0
2007-02-01 10:36:00,0.66305,0.66308,0.66302,0.66302,212299997.0
2007-02-01 10:37:00,0.66302,0.66309,0.663,0.66309,94099998.0
2007-02-01 10:38:00,0.66306,0.66309,0.66301,0.66309,140400003.0
2007-02-01 10:39:00,0.66312,0.66312,0.66307,0.66311,65199998.0
2007-02-01 10:40:00,0.66311,0.66318,0.66311,0.66313,189000000.0
2007-02-01 10:41:00,0.66316,0.66327,0.66309,0.66327,147300002.0
2007-02-01 10:42:00,0.66325,0.66326,0.66312,0.66312,161400001.0
2007-02-01 10:43:00,0.66316,0.66324,0.66311,0.66312,198999999.0
2007-02-01 10:44:00,0.66313,0.66316,0.66311,0.66315,81800001.0
2007-02-01 10:45:00,0.66315,0.66315,0.6631,0.66314,174800001.0
2007-02-01 10:46:00,0.66303,0.66311,0.66303,0.6631,124800001.0
2007-02-01 10:47:00,0.66313,0.66315,0.66308,0.66315,189499998.0
2007-02-01 10:48:00,0.66309,0.66317,0.66307,0.66317,40600001.0
2007-02-01 10:49:00,0.66309,0.66318,0.66309,0.66318,78300001.0
2007-02-01 10:50:00,0.66315,0.66315,0.6631,0.6631,159800001.0
2007-02-01 10:51:00,0.66312,0.66316,0.66312,0.66316,132200000.0
2007-02-01 10:52:00,0.66316,0.6632,0.66315,0.6632,129500000.0
2007-02-01 10:53:00,0.66316,0.6632,0.66312,0.66316,67500002.0
2007-02-01 10:54:00,0.66318,0.66318,0.6631,0.6631,195900000.0
2007-02-01 10:55:00,0.66307,0.66318,0.66304,0.66318,166900002.0
2007-02-01 10:56:00,0.66313,0.66314,0.66303,0.66313,272400003.0
2007-02-01 10:57:00,0.66309,0.66318,0.66308,0.6631,170900002.0
2007-02-01 10:58:00,0.66309,0.66314,0.66309,0.66314,31899999.0
2007-02-01 10:59:00,0.66312,0.66312,0.66307,0.66311,98999997.0
2007-02-01 11:00:00,0.66306,0.66306,0.66301,0.66302,157999998.0
2007-02-01 11:01:00,0.66302,0.66302,0.66297,0.66301,211600005.0
2007-02-01 11:02:00,0.66302,0.66308,0.66301,0.66301,170100000.0
2007-02-01 11:03:00,0.66304,0.66308,0.66301,0.66302,146000000.0
2007-02-01 11:04:00,0.66302,0.66315,0.66299,0.66315,141999998.0
2007-02-01 11:05:00,0.6631,0.66316,0.66306,0.66311,217499999.0
2007-02-01 11:06:00,0.66313,0.66313,0.66305,0.66306,212900003.0
2007-02-01 11:07:00,0.66301,0.66303,0.66297,0.66297,104699998.0
2007-02-01 11:08:00,0.66304,0.66305,0.66299,0.66305,83400001.0
2007-02-01 11:09:00,0.66302,0.66303,0.66295,0.66303,126300003.0
2007-02-01 11:10:00,0.66298,0.66298,0.66291,0.66292,87300001.0
2007-02-01 11:11:00,0.66295,0.66295,0.66292,0.66292,78299999.0
2007-02-01 11:12:00,0.66294,0.66295,0.6629,0.66293,122400001.0
2007-02-01 11:13:00,0.66292,0.66293,0.6629,0.6629,55799999.0
2007-02-01 11:14:00,0.6629,0.6629,0.66278,0.66282,245400001.0
2007-02-01 11:15:00,0.66287,0.66287,0.66282,0.66285,135800000.0
2007-02-01 11:16:00,0.66286,0.66289,0.66284,0.66287,200600004.0
2007-02-01 11:17:00,0.66285,0.66285,0.66277,0.66282,144699997.0
2007-02-01 11:18:00,0.66286,0.66291,0.66282,0.66291,67499999.0
2007-02-01 11:19:00,0.6629,0.6629,0.66277,0.66285,237599997.0
2007-02-01 11:20:00,0.66287,0.66289,0.66282,0.66284,111900002.0
2007-02-01 11:21:00,0.66292,0.66292,0.66288,0.6629,176799999.0
2007-02-01 11:22:00,0.66288,0.6629,0.66284,0.66286,140899999.0
2007-02-01 11:23:00,0.66288,0.66288,0.66276,0.66277,144200000.0
2007-02-01 11:24:00,0.6628,0.66284,0.66277,0.66281,164800000.0
2007-02-01 11:25:00,0.6628,0.66286,0.6628,0.66282,204800001.0
2007-02-01 11:26:00,0.66282,0.6629,0.66282,0.66285,92599999.0
2007-02-01 11:27:00,0.66284,0.66291,0.66284,0.66291,92200001.0
2007-02-01 11:28:00,0.66292,0.66295,0.66287,0.66289,169800002.0
2007-02-01 11:29:00,0.66292,0.66294,0.66288,0.66288,113900000.0
2007-02-01 11:30:00,0.66283,0.66283,0.66247,0.66259,125999998.0
2007-02-01 11:31:00,0.66252,0.66252,0.66243,0.66248,107999999.0
2007-02-01 11:32:00,0.66255,0.66255,0.6625,0.66253,38200000.0
2007-02-01 11:33:00,0.6625,0.6625,0.66241,0.66242,156699999.0
2007-02-01 11:34:00,0.66238,0.66248,0.66238,0.66242,122999999.0
2007-02-01 11:35:00,0.66237,0.66242,0.66234,0.66234,153800000.0
2007-02-01 11:36:00,0.66233,0.66241,0.66231,0.66231,177400002.0
2007-02-01 11:37:00,0.66237,0.6624,0.66235,0.66236,129300004.0
2007-02-01 11:38:00,0.66229,0.66232,0.66222,0.66228,80299998.0
2007-02-01 11:39:00,0.66227,0.66229,0.66223,0.66229,66900002.0
2007-02-01 11:40:00,0.6623,0.66233,0.66225,0.66225,166799999.0
2007-02-01 11:41:00,0.6622,0.66232,0.6622,0.66226,138500002.0
2007-02-01 11:42:00,0.66218,0.66218,0.66214,0.66217,94999998.0
2007-02-01 11:43:00,0.66214,0.66219,0.66214,0.66219,81600000.0
2007-02-01 11:44:00,0.66218,0.66218,0.66205,0.66205,281900004.0
2007-02-01 11:45:00,0.66203,0.66211,0.66201,0.66203,218799998.0
2007-02-01 11:46:00,0.66205,0.66212,0.66205,0.66207,264200002.0
2007-02-01 11:47:00,0.66198,0.66198,0.66183,0.66183,106500003.0
2007-02-01 11:48:00,0.66177,0.6619,0.66175,0.6619,61400002.0
2007-02-01 11:49:00,0.66192,0.66203,0.6619,0.66203,185399999.0
2007-02-01 11:50:00,0.66194,0.66199,0.66193,0.66199,198299995.0
2007-02-01 11:51:00,0.66202,0.66209,0.662,0.662,209000002.0
2007-02-01 11:52:00,0.66201,0.66201,0.66193,0.662,90199997.0
2007-02-01 11:53:00,0.66195,0.66201,0.6619,0.66201,224099996.0
2007-02-01 11:54:00,0.66195,0.66195,0.66192,0.66192,31899999.0
2007-02-01 11:55:00,0.66193,0.66193,0.66179,0.6618,215000004.0
2007-02-01 11:56:00,0.66178,0.66185,0.66178,0.66185,115000002.0
2007-02-01 11:57:00,0.66185,0.66187,0.66184,0.66187,141100003.0
2007-02-01 11:58:00,0.66185,0.6619,0.66179,0.6619,272800005.0
2007-02-01 11:59:00,0.66195,0.66197,0.66189,0.66197,186800000.0
2007-02-01 12:00:00,0.66191,0.66197,0.6619,0.66195,138600001.0
2007-02-01 12:01:00,0.66195,0.66202,0.66192,0.66192,131699999.0
2007-02-01 12:02:00,0.66196,0.66196,0.66192,0.66193,267600001.0
2007-02-01 12:03:00,0.66195,0.66197,0.66193,0.66193,63100000.0
2007-02-01 12:04:00,0.66196,0.66198,0.6619,0.66198,105600000.0
2007-02-01 12:05:00,0.662,0.662,0.66195,0.662,175500003.0
2007-02-01 12:06:00,0.66202,0.66205,0.66202,0.66205,178999997.0
2007-02-01 12:07:00,0.66202,0.66206,0.662,0.662,141700004.0
2007-02-01 12:08:00,0.66205,0.66208,0.662,0.66208,135600001.0
2007-02-01 12:09:00,0.66211,0.6622,0.66209,0.66217,266799997.0
2007-02-01 12:10:00,0.66219,0.66222,0.66217,0.66217,121200000.0
2007-02-01 12:11:00,0.66212,0.66218,0.66207,0.66218,151299998.0
2007-02-01 12:12:00,0.66217,0.66223,0.66214,0.66214,136399999.0
2007-02-01 12:13:00,0.66211,0.66212,0.66211,0.66211,68300001.0
2007-02-01 12:14:00,0.66214,0.66216,0.66209,0.66214,109900003.0
2007-02-01 12:15:00,0.66212,0.66218,0.6621,0.6621,264499999.0
2007-02-01 12:16:00,0.66215,0.66215,0.66209,0.66213,87699998.0
2007-02-01 12:17:00,0.66214,0.66215,0.66209,0.66215,189300004.0
2007-02-01 12:18:00,0.66214,0.66214,0.66207,0.66207,175099997.0
2007-02-01 12:19:00,0.66213,0.66213,0.6621,0.66211,41400000.0
2007-02-01 12:20:00,0.66215,0.66215,0.66215,0.66215,8800000.0
2007-02-01 12:21:00,0.66212,0.66217,0.66212,0.66212,331299995.0
2007-02-01 12:22:00,0.66212,0.66215,0.6621,0.66215,164500003.0
2007-02-01 12:23:00,0.66213,0.66217,0.66213,0.66216,166300004.0
2007-02-01 12:24:00,0.66214,0.66214,0.66209,0.66212,108999999.0
2007-02-01 12:25:00,0.66212,0.66213,0.6621,0.66213,76899998.0
2007-02-01 12:26:00,0.66207,0.66207,0.66199,0.66199,91000002.0
2007-02-01 12:27:00,0.66197,0.66201,0.66192,0.66196,94399999.0
2007-02-01 12:28:00,0.66194,0.662,0.66194,0.662,111399998.0
2007-02-01 12:29:00,0.662,0.66203,0.66192,0.66192,133500000.0
2007-02-01 12:30:00,0.66189,0.66195,0.66189,0.66195,113200002.0
2007-02-01 12:31:00,0.66197,0.66203,0.66194,0.66194,178999996.0
2007-02-01 12:32:00,0.66193,0.66198,0.6619,0.6619,111099998.0
2007-02-01 12:33:00,0.66191,0.66191,0.66179,0.66185,180000001.0
2007-02-01 12:34:00,0.66182,0.66186,0.66177,0.66184,248499998.0
2007-02-01 12:35:00,0.66185,0.6619,0.66178,0.66178,195499997.0
2007-02-01 12:36:00,0.66189,0.66189,0.66178,0.66187,209100003.0
2007-02-01 12:37:00,0.66188,0.66188,0.66177,0.6618,116000001.0
2007-02-01 12:38:00,0.66178,0.66186,0.66178,0.66183,190299998.0
2007-02-01 12:39:00,0.66189,0.66196,0.66182,0.66196,141999998.0
2007-02-01 12:40:00,0.66191,0.66194,0.66189,0.66193,213799997.0
2007-02-01 12:41:00,0.66193,0.662,0.66193,0.662,238199999.0
2007-02-01 12:42:00,0.66194,0.66203,0.6619,0.66203,172299996.0
2007-02-01 12:43:00,0.66198,0.66205,0.66197,0.66205,160399996.0
2007-02-01 12:44:00,0.66204,0.66214,0.662,0.662,152299999.0
2007-02-01 12:45:00,0.66207,0.66213,0.66201,0.66203,278299999.0
2007-02-01 12:46:00,0.66204,0.66209,0.66204,0.66209,40700000.0
2007-02-01 12:47:00,0.6621,0.66211,0.66203,0.66203,86799999.0
2007-02-01 12:48:00,0.66196,0.66199,0.66189,0.66189,189599997.0
2007-02-01 12:49:00,0.66188,0.66193,0.66185,0.66185,162100002.0
2007-02-01 12:50:00,0.66189,0.66194,0.66188,0.6619,226699998.0
2007-02-01 12:51:00,0.66191,0.66194,0.66187,0.66188,164699999.0
2007-02-01 12:52:00,0.66185,0.6619,0.66182,0.66184,165799997.0
2007-02-01 12:53:00,0.66185,0.66186,0.66175,0.66186,141599999.0
2007-02-01 12:54:00,0.66185,0.66185,0.66179,0.6618,82200001.0
2007-02-01 12:55:00,0.66182,0.66182,0.6618,0.6618,12800000.0
2007-02-01 12:56:00,0.66179,0.66182,0.66174,0.66174,87200001.0
2007-02-01 12:57:00,0.66179,0.66183,0.66169,0.66169,152300003.0
2007-02-01 12:58:00,0.66155,0.66155,0.66142,0.66142,110299999.0
2007-02-01 12:59:00,0.66141,0.6616,0.66141,0.6615,162800001.0
2007-02-01 13:00:00,0.66155,0.6616,0.66154,0.66154,166699999.0
2007-02-01 13:01:00,0.66157,0.66158,0.66152,0.66152,146799999.0
2007-02-01 13:02:00,0.66146,0.66149,0.66146,0.66149,35899998.0
2007-02-01 13:03:00,0.66137,0.66141,0.66137,0.66138,109700000.0
2007-02-01 13:04:00,0.66133,0.66146,0.6613,0.66146,173799999.0
2007-02-01 13:05:00,0.66149,0.66149,0.66148,0.66148,54299999.0
2007-02-01 13:06:00,0.66154,0.66154,0.66141,0.66145,167000001.0
2007-02-01 13:07:00,0.66141,0.66141,0.66131,0.66135,143099999.0
2007-02-01 13:08:00,0.66137,0.66137,0.66133,0.66136,79099999.0
2007-02-01 13:09:00,0.66135,0.66152,0.66135,0.66145,266699999.0
2007-02-01 13:10:00,0.66142,0.66145,0.66142,0.66145,179799998.0
2007-02-01 13:11:00,0.66143,0.6615,0.66133,0.66133,111700002.0
2007-02-01 13:12:00,0.66137,0.66137,0.66133,0.66133,40800000.0
2007-02-01 13:13:00,0.66128,0.66132,0.66127,0.66132,115699999.0
2007-02-01 13:14:00,0.66124,0.66124,0.66114,0.66117,90100000.0
2007-02-01 13:15:00,0.66113,0.66122,0.66113,0.66122,64600001.0
2007-02-01 13:16:00,0.66122,0.66128,0.66119,0.66127,80600001.0
2007-02-01 13:17:00,0.66131,0.66131,0.66121,0.66125,117400002.0
2007-02-01 13:18:00,0.6612,0.6613,0.6612,0.66129,73500000.0
2007-02-01 13:19:00,0.66129,0.66133,0.66129,0.66133,32000000.0
2007-02-01 13:20:00,0.66127,0.66134,0.66125,0.6613,122599999.0
2007-02-01 13:21:00,0.66125,0.66131,0.66122,0.66131,110500000.0
2007-02-01 13:22:00,0.66129,0.66131,0.66123,0.6613,137899998.0
2007-02-01 13:23:00,0.66122,0.66131,0.66122,0.6613,114900001.0
2007-02-01 13:24:00,0.6613,0.66138,0.6613,0.66137,83000002.0
2007-02-01 13:25:00,0.66132,0.66134,0.66125,0.66125,155200001.0
2007-02-01 13:26:00,0.66127,0.66128,0.66113,0.66126,149100000.0
2007-02-01 13:27:00,0.66123,0.66129,0.6612,0.66128,194799997.0
2007-02-01 13:28:00,0.66121,0.66133,0.66121,0.66133,74200000.0
2007-02-01 13:29:00,0.6614,0.66148,0.66136,0.66148,183900005.0
2007-02-01 13:30:00,0.66147,0.66147,0.66133,0.66133,109700002.0
2007-02-01 13:31:00,0.66133,0.66139,0.66132,0.66138,90300000.0
2007-02-01 13:32:00,0.66137,0.6614,0.66135,0.6614,17500000.0
2007-02-01 13:33:00,0.6614,0.6614,0.66135,0.66136,55100001.0
2007-02-01 13:34:00,0.66139,0.66142,0.66134,0.6614,146099996.0
2007-02-01 13:35:00,0.6614,0.66142,0.6614,0.6614,35900000.0
2007-02-01 13:36:00,0.6615,0.6615,0.6614,0.66141,152899999.0
2007-02-01 13:37:00,0.6614,0.66145,0.66136,0.66145,115800000.0
2007-02-01 13:38:00,0.66144,0.66148,0.66139,0.66139,73300000.0
2007-02-01 13:39:00,0.66144,0.6615,0.66139,0.66142,254000004.0
2007-02-01 13:40:00,0.66149,0.66152,0.66141,0.66152,137499995.0
2007-02-01 13:41:00,0.66145,0.66145,0.66137,0.66137,48000000.0
2007-02-01 13:42:00,0.66142,0.66146,0.66142,0.66142,106400001.0
2007-02-01 13:43:00,0.6614,0.66148,0.6614,0.66142,215100004.0
2007-02-01 13:44:00,0.66143,0.66143,0.66135,0.66135,67900001.0
2007-02-01 13:45:00,0.66131,0.66135,0.66128,0.66128,219099999.0
2007-02-01 13:46:00,0.66124,0.66127,0.66118,0.66119,99299999.0
2007-02-01 13:47:00,0.66121,0.66125,0.66119,0.66123,216199999.0
2007-02-01 13:48:00,0.66128,0.6613,0.66122,0.66124,163000000.0
2007-02-01 13:49:00,0.66123,0.66123,0.66115,0.66121,95800001.0
2007-02-01 13:50:00,0.6612,0.66129,0.6612,0.66129,218200003.0
2007-02-01 13:51:00,0.66126,0.66133,0.66121,0.66133,172999999.0
2007-02-01 13:52:00,0.66129,0.66129,0.66122,0.66122,158900001.0
2007-02-01 13:53:00,0.6613,0.66134,0.66124,0.66128,150499999.0
2007-02-01 13:54:00,0.66123,0.66123,0.66113,0.66113,179700001.0
2007-02-01 13:55:00,0.66118,0.6612,0.66118,0.6612,34300000.0
2007-02-01 13:56:00,0.66118,0.66121,0.66114,0.66121,109200002.0
2007-02-01 13:57:00,0.66115,0.66117,0.66111,0.66111,133300002.0
2007-02-01 13:58:00,0.66114,0.66117,0.6611,0.66117,184300000.0
2007-02-01 13:59:00,0.6611,0.6611,0.66105,0.6611,81100003.0
2007-02-01 14:00:00,0.66108,0.66119,0.66107,0.66119,154599998.0
2007-02-01 14:01:00,0.66118,0.66118,0.66111,0.66112,161600003.0
2007-02-01 14:02:00,0.66119,0.66126,0.66117,0.66126,53900002.0
2007-02-01 14:03:00,0.6612,0.66129,0.6612,0.66125,171099996.0
2007-02-01 14:04:00,0.66126,0.66129,0.66125,0.66129,115100003.0
2007-02-01 14:05:00,0.66124,0.66125,0.66124,0.66124,137399998.0
2007-02-01 14:06:00,0.6613,0.6613,0.66122,0.66128,281999998.0
2007-02-01 14:07:00,0.66126,0.66134,0.66119,0.66125,258199998.0
2007-02-01 14:08:00,0.6613,0.6613,0.6613,0.6613,23099999.0
2007-02-01 14:09:00,0.6613,0.6613,0.6613,0.6613,13600000.0
2007-02-01 14:10:00,0.6613,0.66133,0.66123,0.6613,102100002.0
2007-02-01 14:11:00,0.66128,0.66131,0.66118,0.66128,150200001.0
2007-02-01 14:12:00,0.66121,0.66135,0.6612,0.66135,113200003.0
2007-02-01 14:13:00,0.66139,0.66143,0.66134,0.66143,87700000.0
2007-02-01 14:14:00,0.66143,0.66143,0.66136,0.6614,169799998.0
2007-02-01 14:15:00,0.66146,0.66146,0.66135,0.66141,74899998.0
2007-02-01 14:16:00,0.66143,0.66143,0.66141,0.66142,88600004.0
2007-02-01 14:17:00,0.66139,0.66139,0.66132,0.66134,66900000.0
2007-02-01 14:18:00,0.66128,0.6613,0.66119,0.66129,163900003.0
2007-02-01 14:19:00,0.66128,0.66128,0.66119,0.66128,136000001.0
2007-02-01 14:20:00,0.66122,0.66124,0.66115,0.66124,170999998.0
2007-02-01 14:21:00,0.66125,0.66128,0.66122,0.66125,103200001.0
2007-02-01 14:22:00,0.66123,0.66131,0.66123,0.66131,39100000.0
2007-02-01 14:23:00,0.66129,0.66129,0.66122,0.66129,148599999.0
2007-02-01 14:24:00,0.6613,0.6613,0.66125,0.66129,61300000.0
2007-02-01 14:25:00,0.66129,0.6613,0.66119,0.6613,163099999.0
2007-02-01 14:26:00,0.66136,0.66141,0.66131,0.66135,65600001.0
2007-02-01 14:27:00,0.66136,0.66136,0.66127,0.66128,140900000.0
2007-02-01 14:28:00,0.66133,0.66137,0.66133,0.66137,119799999.0
2007-02-01 14:29:00,0.66141,0.66144,0.6614,0.66141,155500002.0
2007-02-01 14:30:00,0.66135,0.66143,0.66135,0.66143,117199998.0
2007-02-01 14:31:00,0.66143,0.66148,0.66142,0.66143,142699997.0
2007-02-01 14:32:00,0.66147,0.66148,0.66147,0.66148,26300000.0
2007-02-01 14:33:00,0.66144,0.66146,0.6614,0.6614,75299998.0
2007-02-01 14:34:00,0.66143,0.66146,0.6614,0.66146,162899995.0
2007-02-01 14:35:00,0.66147,0.66159,0.66147,0.66159,151000000.0
2007-02-01 14:36:00,0.66159,0.66159,0.66147,0.66147,154499997.0
2007-02-01 14:37:00,0.66152,0.66161,0.6615,0.66161,105800000.0
2007-02-01 14:38:00,0.66166,0.66167,0.66155,0.66155,189700002.0
2007-02-01 14:39:00,0.66154,0.66161,0.66154,0.66161,154600002.0
2007-02-01 14:40:00,0.66164,0.66166,0.66161,0.66161,131200003.0
2007-02-01 14:41:00,0.66163,0.66163,0.66159,0.66162,160499997.0
2007-02-01 14:42:00,0.66158,0.6616,0.66155,0.6616,76200000.0
2007-02-01 14:43:00,0.66162,0.66167,0.66158,0.66165,217299997.0
2007-02-01 14:44:00,0.66158,0.66159,0.66152,0.66159,154899999.0
2007-02-01 14:45:00,0.66158,0.66165,0.66156,0.66158,162199997.0
2007-02-01 14:46:00,0.66161,0.66163,0.66155,0.66163,169500003.0
2007-02-01 14:47:00,0.66161,0.66168,0.66161,0.66167,144899997.0
2007-02-01 14:48:00,0.66164,0.66171,0.66158,0.6617,123999999.0
2007-02-01 14:49:00,0.66177,0.6618,0.66177,0.6618,71900002.0
2007-02-01 14:50:00,0.66182,0.66182,0.66175,0.66175,91699999.0
2007-02-01 14:51:00,0.66172,0.66184,0.66172,0.6618,198800004.0
2007-02-01 14:52:00,0.66182,0.66187,0.66177,0.66178,143300000.0
2007-02-01 14:53:00,0.66177,0.66183,0.66177,0.66183,167899999.0
2007-02-01 14:54:00,0.66178,0.6618,0.66178,0.6618,117500002.0
2007-02-01 14:55:00,0.66184,0.66188,0.66179,0.66188,284000001.0
2007-02-01 14:56:00,0.66183,0.66184,0.66173,0.66175,85600003.0
2007-02-01 14:57:00,0.66168,0.66171,0.66166,0.66169,136499999.0
2007-02-01 14:58:00,0.66173,0.66173,0.66162,0.66165,163599999.0
2007-02-01 14:59:00,0.6616,0.66162,0.66154,0.66157,139899998.0
2007-02-01 15:00:00,0.6615,0.66158,0.6615,0.66154,178000001.0
2007-02-01 15:01:00,0.66151,0.66153,0.66149,0.66153,75799998.0
2007-02-01 15:02:00,0.66152,0.66156,0.66152,0.66156,116599998.0
2007-02-01 15:03:00,0.66155,0.66157,0.6615,0.6615,166700001.0
2007-02-01 15:04:00,0.6615,0.66155,0.6615,0.66155,178600000.0
2007-02-01 15:05:00,0.66153,0.66153,0.66147,0.66147,27900000.0
2007-02-01 15:06:00,0.66143,0.66144,0.6614,0.66141,241300001.0
2007-02-01 15:07:00,0.66144,0.66144,0.66132,0.66138,75700003.0
2007-02-01 15:08:00,0.66137,0.66137,0.6613,0.6613,116000001.0
2007-02-01 15:09:00,0.66127,0.66128,0.6612,0.6612,61499999.0
2007-02-01 15:10:00,0.66124,0.66129,0.66122,0.66122,168299996.0
2007-02-01 15:11:00,0.66127,0.66133,0.66127,0.6613,120299999.0
2007-02-01 15:12:00,0.66123,0.66127,0.66118,0.66127,114700001.0
2007-02-01 15:13:00,0.66131,0.66134,0.66127,0.66127,126899999.0
2007-02-01 15:14:00,0.66128,0.6613,0.66121,0.66121,145199996.0
2007-02-01 15:15:00,0.66124,0.66132,0.6612,0.66129,108600002.0
2007-02-01 15:16:00,0.66128,0.66134,0.66127,0.66134,198300001.0
2007-02-01 15:17:00,0.66136,0.66139,0.66134,0.66139,98400002.0
2007-02-01 15:18:00,0.66133,0.66137,0.66128,0.66128,104700002.0
2007-02-01 15:19:00,0.66121,0.66131,0.66119,0.66119,91300001.0
2007-02-01 15:20:00,0.66124,0.66132,0.66123,0.66127,142100002.0
2007-02-01 15:21:00,0.66136,0.66136,0.66127,0.66135,266100003.0
2007-02-01 15:22:00,0.66135,0.66139,0.66132,0.66138,138999999.0
2007-02-01 15:23:00,0.66134,0.66139,0.66134,0.66138,138100001.0
2007-02-01 15:24:00,0.66138,0.66144,0.66138,0.66144,227500002.0
2007-02-01 15:25:00,0.66143,0.66143,0.66132,0.66134,181300005.0
2007-02-01 15:26:00,0.66141,0.66141,0.66132,0.66139,138100002.0
2007-02-01 15:27:00,0.66131,0.66131,0.66124,0.66124,127799999.0
2007-02-01 15:28:00,0.66128,0.66134,0.66125,0.6613,136100003.0
2007-02-01 15:29:00,0.66127,0.66134,0.66121,0.66123,110099999.0
2007-02-01 15:30:00,0.66126,0.66137,0.66125,0.66137,63000002.0
2007-02-01 15:31:00,0.66141,0.66148,0.66141,0.66148,87999998.0
2007-02-01 15:32:00,0.66143,0.66144,0.66141,0.66144,91900002.0
2007-02-01 15:33:00,0.66144,0.6615,0.66144,0.66145,122900002.0
2007-02-01 15:34:00,0.66155,0.66163,0.66155,0.66157,17800000.0
2007-02-01 15:35:00,0.66165,0.66165,0.66152,0.66155,249600004.0
2007-02-01 15:36:00,0.66151,0.66151,0.66141,0.66145,161099998.0
2007-02-01 15:37:00,0.66142,0.66154,0.66142,0.66148,98100001.0
2007-02-01 15:38:00,0.66155,0.66155,0.66149,0.66151,86199998.0
2007-02-01 15:39:00,0.66153,0.66153,0.66149,0.66149,96699997.0
2007-02-01 15:40:00,0.66154,0.66158,0.66153,0.66158,69900000.0
2007-02-01 15:41:00,0.66154,0.66157,0.66151,0.66157,186600002.0
2007-02-01 15:42:00,0.66163,0.66166,0.66157,0.66164,84600002.0
2007-02-01 15:43:00,0.66157,0.66161,0.66154,0.66161,85399999.0
2007-02-01 15:44:00,0.66161,0.66163,0.66159,0.6616,150499999.0
2007-02-01 15:45:00,0.66161,0.66161,0.66161,0.66161,14500000.0
2007-02-01 15:46:00,0.6615,0.66153,0.66145,0.66153,138900000.0
2007-02-01 15:47:00,0.66153,0.66153,0.66141,0.66141,188199997.0
2007-02-01 15:48:00,0.66143,0.66148,0.66142,0.66142,97600001.0
2007-02-01 15:49:00,0.66139,0.66145,0.66136,0.6614,151800000.0
2007-02-01 15:50:00,0.66138,0.66144,0.66138,0.66142,165000001.0
2007-02-01 15:51:00,0.66139,0.6614,0.66135,0.66135,139899999.0
2007-02-01 15:52:00,0.66132,0.66136,0.66129,0.66129,110400002.0
2007-02-01 15:53:00,0.66127,0.66136,0.66127,0.6613,83900001.0
2007-02-01 15:54:00,0.6613,0.66132,0.66127,0.66127,168899999.0
2007-02-01 15:55:00,0.66124,0.66131,0.66124,0.6613,99399998.0
2007-02-01 15:56:00,0.66135,0.66135,0.6613,0.6613,111799999.0
2007-02-01 15:57:00,0.6613,0.66131,0.6613,0.66131,47000000.0
2007-02-01 15:58:00,0.66116,0.66122,0.66116,0.66119,25300000.0
2007-02-01 15:59:00,0.66118,0.6612,0.66118,0.66119,77599999.0
2007-02-01 16:00:00,0.66124,0.66129,0.66118,0.66123,126200000.0
2007-02-01 16:01:00,0.66128,0.66128,0.66125,0.66127,80599996.0
2007-02-01 16:02:00,0.66122,0.66122,0.66111,0.66115,31400000.0
2007-02-01 16:03:00,0.66118,0.6612,0.66112,0.66112,173200000.0
2007-02-01 16:04:00,0.66112,0.66121,0.66111,0.6612,199400002.0
2007-02-01 16:05:00,0.66113,0.66125,0.66112,0.66125,102999998.0
2007-02-01 16:06:00,0.66128,0.66132,0.66125,0.66125,208000002.0
2007-02-01 16:07:00,0.66131,0.66141,0.66131,0.66138,68599999.0
2007-02-01 16:08:00,0.66139,0.66142,0.66134,0.66138,235600002.0
2007-02-01 16:09:00,0.66137,0.66147,0.66137,0.6614,157199999.0
2007-02-01 16:10:00,0.66139,0.66148,0.66139,0.66148,96400000.0
2007-02-01 16:11:00,0.66148,0.66148,0.66139,0.66144,10900000.0
2007-02-01 16:12:00,0.6614,0.66141,0.66139,0.66139,227500001.0
2007-02-01 16:13:00,0.66141,0.66141,0.66135,0.66137,168700002.0
2007-02-01 16:14:00,0.66141,0.66141,0.66131,0.66132,200199999.0
2007-02-01 16:15:00,0.6613,0.6613,0.6613,0.6613,81400002.0
2007-02-01 16:16:00,0.66129,0.66132,0.66125,0.66128,140600000.0
2007-02-01 16:17:00,0.66121,0.66133,0.66121,0.66127,147699999.0
2007-02-01 16:18:00,0.66132,0.66133,0.66128,0.66129,107800001.0
2007-02-01 16:19:00,0.66123,0.66133,0.66123,0.66128,334599997.0
2007-02-01 16:20:00,0.66123,0.66127,0.6612,0.66127,71400000.0
2007-02-01 16:21:00,0.6613,0.6613,0.66123,0.66127,81500001.0
2007-02-01 16:22:00,0.66132,0.66132,0.66124,0.66124,84400001.0
2007-02-01 16:23:00,0.66128,0.66129,0.66124,0.66129,137500003.0
2007-02-01 16:24:00,0.66128,0.66128,0.66121,0.66127,316000000.0
2007-02-01 16:25:00,0.66128,0.66136,0.66125,0.66136,156999999.0
2007-02-01 16:26:00,0.66131,0.66131,0.66122,0.66127,165999999.0
2007-02-01 16:27:00,0.66135,0.66142,0.66131,0.6614,167000001.0
2007-02-01 16:28:00,0.66142,0.66148,0.66142,0.66145,74299999.0
2007-02-01 16:29:00,0.66141,0.66143,0.66132,0.66143,60799999.0
2007-02-01 16:30:00,0.66147,0.66153,0.66147,0.66153,140000000.0
2007-02-01 16:31:00,0.66146,0.66146,0.66141,0.66142,109399996.0
2007-02-01 16:32:00,0.66145,0.66152,0.66142,0.66142,141200000.0
2007-02-01 16:33:00,0.66143,0.66152,0.66143,0.66146,105600001.0
2007-02-01 16:34:00,0.66141,0.66143,0.66136,0.66139,153199999.0
2007-02-01 16:35:00,0.66144,0.66144,0.66131,0.66133,194899998.0
2007-02-01 16:36:00,0.66136,0.66139,0.66133,0.66133,55800000.0
2007-02-01 16:37:00,0.66131,0.66137,0.66131,0.66132,101800000.0
2007-02-01 16:38:00,0.66133,0.66133,0.66125,0.6613,98800000.0
2007-02-01 16:39:00,0.66129,0.66132,0.66123,0.6613,206500004.0
2007-02-01 16:40:00,0.66124,0.6613,0.66124,0.6613,51900000.0
2007-02-01 16:41:00,0.66129,0.66135,0.66127,0.66127,207900001.0
2007-02-01 16:42:00,0.66129,0.66129,0.66117,0.66125,215199999.0
2007-02-01 16:43:00,0.6612,0.66124,0.6612,0.66122,196699996.0
2007-02-01 16:44:00,0.6612,0.66126,0.66115,0.66115,118900001.0
2007-02-01 16:45:00,0.66109,0.66115,0.66109,0.66113,113100001.0
2007-02-01 16:46:00,0.66113,0.66113,0.66097,0.66105,160499999.0
2007-02-01 16:47:00,0.661,0.661,0.66095,0.66095,46700001.0
2007-02-01 16:48:00,0.66097,0.66097,0.66084,0.6609,157800000.0
2007-02-01 16:49:00,0.6609,0.6609,0.66085,0.66085,66800001.0
2007-02-01 16:50:00,0.66088,0.66095,0.66085,0.6609,44100000.0
2007-02-01 16:51:00,0.66089,0.66091,0.66087,0.66088,25200000.0
2007-02-01 16:52:00,0.66092,0.66093,0.66085,0.66085,205500002.0
2007-02-01 16:53:00,0.66089,0.66097,0.66083,0.66097,98899998.0
2007-02-01 16:54:00,0.66105,0.66108,0.66102,0.66105,154000000.0
2007-02-01 16:55:00,0.66111,0.66118,0.66109,0.66113,198200000.0
2007-02-01 16:56:00,0.66113,0.66116,0.6611,0.66112,217500003.0
2007-02-01 16:57:00,0.66114,0.66114,0.66106,0.66109,197000003.0
2007-02-01 16:58:00,0.66105,0.6611,0.66105,0.6611,89399999.0
2007-02-01 16:59:00,0.66103,0.66112,0.66103,0.66109,210300001.0
2007-02-01 17:00:00,0.66111,0.66121,0.6611,0.66119,108600000.0
2007-02-01 17:01:00,0.66108,0.66125,0.66104,0.66125,274500001.0
2007-02-01 17:02:00,0.66132,0.66132,0.66117,0.6612,270800000.0
2007-02-01 17:03:00,0.66117,0.66117,0.66105,0.6611,220799995.0
2007-02-01 17:04:00,0.66117,0.6612,0.66109,0.66115,153400000.0
2007-02-01 17:05:00,0.66115,0.66121,0.66111,0.66112,132100000.0
2007-02-01 17:06:00,0.66109,0.66116,0.66107,0.66107,107599998.0
2007-02-01 17:07:00,0.66108,0.66108,0.661,0.66105,269800001.0
2007-02-01 17:08:00,0.66103,0.66104,0.66097,0.66097,103699999.0
2007-02-01 17:09:00,0.66098,0.66105,0.66098,0.66102,163599998.0
2007-02-01 17:10:00,0.66112,0.66119,0.66111,0.66118,208900003.0
2007-02-01 17:11:00,0.66115,0.66119,0.66114,0.66119,72600001.0
2007-02-01 17:12:00,0.66118,0.66118,0.66111,0.66117,81300000.0
2007-02-01 17:13:00,0.66121,0.66123,0.66112,0.66116,101799999.0
2007-02-01 17:14:00,0.66118,0.66123,0.66116,0.66123,90999999.0
2007-02-01 17:15:00,0.66125,0.66125,0.6611,0.6611,156999999.0
2007-02-01 17:16:00,0.66114,0.66114,0.66103,0.66107,228199995.0
2007-02-01 17:17:00,0.66106,0.66111,0.66102,0.66103,181500005.0
2007-02-01 17:18:00,0.66106,0.66106,0.6609,0.66096,156200000.0
2007-02-01 17:19:00,0.66097,0.66097,0.66085,0.66085,154400003.0
2007-02-01 17:20:00,0.66104,0.6612,0.66104,0.66118,131999999.0
2007-02-01 17:21:00,0.66118,0.66118,0.6611,0.6611,178000000.0
2007-02-01 17:22:00,0.66116,0.66116,0.66104,0.66108,141700001.0
2007-02-01 17:23:00,0.66106,0.6611,0.66104,0.66104,201500000.0
2007-02-01 17:24:00,0.6611,0.66112,0.66105,0.66108,164900001.0
2007-02-01 17:25:00,0.66104,0.6611,0.66104,0.6611,110999998.0
2007-02-01 17:26:00,0.66109,0.66109,0.661,0.661,108499999.0
2007-02-01 17:27:00,0.66097,0.66104,0.66097,0.66102,162500002.0
2007-02-01 17:28:00,0.66105,0.6611,0.66104,0.6611,76300002.0
2007-02-01 17:29:00,0.66105,0.66111,0.66103,0.66107,155499998.0
2007-02-01 17:30:00,0.66111,0.66114,0.66107,0.66107,89500002.0
2007-02-01 17:31:00,0.66109,0.66109,0.66102,0.66107,190100002.0
2007-02-01 17:32:00,0.66109,0.66114,0.66108,0.66111,118999999.0
2007-02-01 17:33:00,0.66108,0.66117,0.66108,0.66114,90100000.0
2007-02-01 17:34:00,0.66115,0.66115,0.66111,0.66112,213699997.0
2007-02-01 17:35:00,0.66114,0.66114,0.6611,0.66114,148800002.0
2007-02-01 17:36:00,0.66114,0.66116,0.66111,0.66113,172399997.0
2007-02-01 17:37:00,0.66116,0.66116,0.66104,0.66104,123800002.0
2007-02-01 17:38:00,0.661,0.66117,0.661,0.66112,89800003.0
2007-02-01 17:39:00,0.66107,0.66114,0.66107,0.66112,90200003.0
2007-02-01 17:40:00,0.66109,0.66113,0.66104,0.66113,163200004.0
2007-02-01 17:41:00,0.66114,0.66114,0.66105,0.66113,91600002.0
2007-02-01 17:42:00,0.66109,0.66111,0.66108,0.66108,181600002.0
2007-02-01 17:43:00,0.66112,0.66113,0.66104,0.66104,113600000.0
2007-02-01 17:44:00,0.66106,0.66116,0.66106,0.66115,85500001.0
2007-02-01 17:45:00,0.66109,0.66109,0.66103,0.66103,162499997.0
2007-02-01 17:46:00,0.66103,0.66103,0.66102,0.66102,30300000.0
2007-02-01 17:47:00,0.66098,0.66098,0.66091,0.66095,229999998.0
2007-02-01 17:48:00,0.66092,0.66092,0.66081,0.6609,100099999.0
2007-02-01 17:49:00,0.66092,0.66093,0.66084,0.66085,164500001.0
2007-02-01 17:50:00,0.6608,0.66082,0.6608,0.6608,18200000.0
2007-02-01 17:51:00,0.66077,0.66087,0.66076,0.66084,31900000.0
2007-02-01 17:52:00,0.66083,0.66086,0.66081,0.66084,138000001.0
2007-02-01 17:53:00,0.66085,0.66087,0.66075,0.66075,275900000.0
2007-02-01 17:54:00,0.66077,0.66077,0.66069,0.66077,204400000.0
2007-02-01 17:55:00,0.66073,0.66077,0.66058,0.66058,167400003.0
2007-02-01 17:56:00,0.66067,0.66069,0.66053,0.66053,137999999.0
2007-02-01 17:57:00,0.66059,0.66061,0.66059,0.66061,33500000.0
2007-02-01 17:58:00,0.66063,0.66068,0.66063,0.66068,127400001.0
2007-02-01 17:59:00,0.66071,0.66078,0.6607,0.66072,156299999.0
2007-02-01 18:00:00,0.66074,0.6609,0.66074,0.66087,82299999.0
2007-02-01 18:01:00,0.66086,0.66094,0.66086,0.6609,1241599990.0
2007-02-01 18:02:00,0.66088,0.66094,0.66082,0.66085,1293800005.0
2007-02-01 18:03:00,0.66085,0.66096,0.66084,0.6609,1761199996.0
2007-02-01 18:04:00,0.66091,0.66096,0.66081,0.66088,878999992.0
2007-02-01 18:05:00,0.66084,0.66084,0.66069,0.66078,1108100000.0
2007-02-01 18:06:00,0.66084,0.66088,0.6608,0.66087,1461900004.0
2007-02-01 18:08:00,0.6613,0.6613,0.6612,0.6612,986599983.0
2007-02-01 18:09:00,0.66077,0.66083,0.66075,0.66081,986599983.0
2007-02-01 18:10:00,0.66085,0.66088,0.6608,0.6608,1013400012.0
2007-02-01 18:11:00,0.6608,0.66088,0.66076,0.66088,1033399998.0
2007-02-01 18:12:00,0.66084,0.66084,0.66075,0.66075,697799997.0
2007-02-01 18:13:00,0.66078,0.66087,0.66078,0.66083,878299994.0
2007-02-01 18:14:00,0.66088,0.66094,0.66084,0.66094,1377600006.0
2007-02-01 18:15:00,0.66095,0.66095,0.66082,0.66082,1857799994.0
2007-02-01 18:16:00,0.66087,0.66098,0.66086,0.66092,1239399997.0
2007-02-01 18:17:00,0.66094,0.66094,0.66087,0.66088,750300000.0
2007-02-01 18:18:00,0.66088,0.66098,0.66088,0.66098,993000010.0
2007-02-01 18:19:00,0.66096,0.66101,0.66089,0.66097,619299999.0
2007-02-01 18:20:00,0.66099,0.661,0.66091,0.66098,547800004.0
2007-02-01 18:21:00,0.66094,0.66096,0.66085,0.6609,916099996.0
2007-02-01 18:22:00,0.66095,0.66098,0.66091,0.66092,957100002.0
2007-02-01 18:23:00,0.6609,0.66097,0.66086,0.66097,1169199989.0
2007-02-01 18:24:00,0.6609,0.66097,0.66087,0.66088,1064099996.0
2007-02-01 18:25:00,0.66093,0.66105,0.66092,0.66102,823899995.0
2007-02-01 18:26:00,0.66102,0.66102,0.66087,0.66095,742499996.0
2007-02-01 18:27:00,0.66097,0.661,0.66094,0.66098,695500001.0
2007-02-01 18:28:00,0.661,0.66105,0.66098,0.66101,532499999.0
2007-02-01 18:29:00,0.66097,0.66108,0.66097,0.66108,865600000.0
2007-02-01 18:30:00,0.66114,0.66121,0.66109,0.66115,883200008.0
2007-02-01 18:31:00,0.6611,0.66114,0.66107,0.66108,558299998.0
2007-02-01 18:32:00,0.66111,0.66121,0.66107,0.66107,740499999.0
2007-02-01 18:33:00,0.66115,0.66122,0.66112,0.66117,980600009.0
2007-02-01 18:34:00,0.6612,0.66123,0.66111,0.66118,914999991.0
2007-02-01 18:35:00,0.66123,0.66126,0.66122,0.66126,645300004.0
2007-02-01 18:36:00,0.66125,0.6613,0.66125,0.66127,204600002.0
2007-02-01 18:37:00,0.66123,0.66125,0.6612,0.66125,351300004.0
2007-02-01 18:38:00,0.66122,0.66122,0.66113,0.66113,114300002.0
2007-02-01 18:39:00,0.66112,0.66115,0.66111,0.66113,337400002.0
2007-02-01 18:40:00,0.66115,0.66115,0.66106,0.66111,423899998.0
2007-02-01 18:41:00,0.66112,0.66116,0.66107,0.66114,798899991.0
2007-02-01 18:42:00,0.66113,0.66115,0.66109,0.66115,440500004.0
2007-02-01 18:43:00,0.6611,0.66111,0.66101,0.66108,274200000.0
2007-02-01 18:44:00,0.6611,0.66114,0.66104,0.66108,496900000.0
2007-02-01 18:45:00,0.66105,0.66116,0.66103,0.66105,504899988.0
2007-02-01 18:46:00,0.6611,0.66115,0.6611,0.66115,177899998.0
2007-02-01 18:47:00,0.66117,0.66117,0.66112,0.66115,190799999.0
2007-02-01 18:48:00,0.66112,0.66114,0.66105,0.66114,421899996.0
2007-02-01 18:49:00,0.66113,0.66131,0.66113,0.66128,236199999.0
2007-02-01 18:50:00,0.66133,0.66135,0.66132,0.66134,203499998.0
2007-02-01 18:51:00,0.66131,0.66131,0.66119,0.66129,407700003.0
2007-02-01 18:52:00,0.66132,0.66134,0.66123,0.66125,431499998.0
2007-02-01 18:53:00,0.66128,0.66139,0.66124,0.66127,670699994.0
2007-02-01 18:54:00,0.66131,0.66133,0.66126,0.66127,346500002.0
2007-02-01 18:55:00,0.66124,0.66134,0.66124,0.66125,535800002.0
2007-02-01 18:56:00,0.66128,0.66132,0.66126,0.66128,566800007.0
2007-02-01 18:57:00,0.6613,0.66133,0.66127,0.66131,308700002.0
2007-02-01 18:58:00,0.6613,0.66136,0.66127,0.66128,939200001.0
2007-02-01 18:59:00,0.6613,0.66141,0.6613,0.6613,765699997.0
2007-02-01 19:00:00,0.66125,0.66133,0.66125,0.66133,567899997.0
2007-02-01 19:01:00,0.66134,0.66134,0.66132,0.66134,115699999.0
2007-02-01 19:02:00,0.66134,0.66134,0.66127,0.66134,280600004.0
2007-02-01 19:03:00,0.6613,0.66134,0.66121,0.66122,391700002.0
2007-02-01 19:04:00,0.66127,0.66134,0.66127,0.6613,255099997.0
2007-02-01 19:05:00,0.66127,0.66136,0.66125,0.66136,309199999.0
2007-02-01 19:06:00,0.66128,0.66136,0.66127,0.66127,700900006.0
2007-02-01 19:07:00,0.66132,0.66136,0.66128,0.66132,268799999.0
2007-02-01 19:08:00,0.66138,0.66139,0.6613,0.6613,992899994.0
2007-02-01 19:09:00,0.66134,0.66145,0.66128,0.66145,541100007.0
2007-02-01 19:10:00,0.66146,0.66146,0.66136,0.66143,474400002.0
2007-02-01 19:11:00,0.66141,0.66149,0.66141,0.66148,169200001.0
2007-02-01 19:12:00,0.66145,0.66145,0.66139,0.6614,217800001.0
2007-02-01 19:13:00,0.6614,0.66145,0.66138,0.6614,333900003.0
2007-02-01 19:14:00,0.6614,0.66146,0.66136,0.66138,304199999.0
2007-02-01 19:15:00,0.66143,0.66146,0.66135,0.66142,595499993.0
2007-02-01 19:16:00,0.66144,0.66144,0.6614,0.6614,154700002.0
2007-02-01 19:17:00,0.66135,0.66135,0.6613,0.6613,222900000.0
2007-02-01 19:18:00,0.66128,0.66136,0.66127,0.66136,244700001.0
2007-02-01 19:19:00,0.66134,0.66134,0.66128,0.6613,490100007.0
2007-02-01 19:20:00,0.66132,0.66134,0.66128,0.66131,314100001.0
2007-02-01 19:21:00,0.66132,0.66143,0.66132,0.66138,318700001.0
2007-02-01 19:22:00,0.6614,0.66143,0.66135,0.66143,304499999.0
2007-02-01 19:23:00,0.66142,0.66148,0.6614,0.66145,304000001.0
2007-02-01 19:24:00,0.66145,0.66146,0.66144,0.66145,145300001.0
2007-02-01 19:25:00,0.66143,0.66151,0.66139,0.66147,217699998.0
2007-02-01 19:26:00,0.66146,0.66146,0.66138,0.6614,468700000.0
2007-02-01 19:27:00,0.6614,0.66151,0.6614,0.66151,705300000.0
2007-02-01 19:28:00,0.66147,0.66147,0.66144,0.66146,228899995.0
2007-02-01 19:29:00,0.66146,0.66154,0.66145,0.66154,723900006.0
2007-02-01 19:30:00,0.66152,0.66153,0.66146,0.66147,637400005.0
2007-02-01 19:31:00,0.66148,0.66155,0.66147,0.66151,849999993.0
2007-02-01 19:32:00,0.66152,0.66157,0.66151,0.66157,452400003.0
2007-02-01 19:33:00,0.66153,0.66155,0.6615,0.66153,227600001.0
2007-02-01 19:34:00,0.66155,0.66155,0.66149,0.66155,393899997.0
2007-02-01 19:35:00,0.66149,0.66153,0.66144,0.66153,547900005.0
2007-02-01 19:36:00,0.66156,0.66157,0.66148,0.66155,462399997.0
2007-02-01 19:37:00,0.66155,0.66158,0.66152,0.66155,293400000.0
2007-02-01 19:38:00,0.66155,0.66159,0.6615,0.66153,278100006.0
2007-02-01 19:39:00,0.6615,0.66159,0.66149,0.66159,924999997.0
2007-02-01 19:40:00,0.66158,0.66168,0.66158,0.66162,659299998.0
2007-02-01 19:41:00,0.66162,0.66169,0.66159,0.66167,508899996.0
2007-02-01 19:42:00,0.66165,0.66171,0.66157,0.66168,258299999.0
2007-02-01 19:43:00,0.66171,0.66172,0.66163,0.66165,131499999.0
2007-02-01 19:44:00,0.66163,0.66176,0.66163,0.66167,307300004.0
2007-02-01 19:45:00,0.66176,0.66178,0.66172,0.66173,296000000.0
2007-02-01 19:46:00,0.66172,0.66183,0.66172,0.66183,172699997.0
2007-02-01 19:47:00,0.6618,0.66185,0.66175,0.66184,262200001.0
2007-02-01 19:48:00,0.66184,0.66194,0.66184,0.66194,134700002.0
2007-02-01 19:49:00,0.6619,0.66199,0.6619,0.66197,187299999.0
2007-02-01 19:50:00,0.66194,0.66194,0.66185,0.66187,314999998.0
2007-02-01 19:51:00,0.66188,0.66195,0.66186,0.66186,404999995.0
2007-02-01 19:52:00,0.66185,0.66194,0.66184,0.6619,312000002.0
2007-02-01 19:53:00,0.6619,0.66193,0.66187,0.66187,141500003.0
2007-02-01 19:54:00,0.66185,0.66185,0.6618,0.66185,73800002.0
2007-02-01 19:55:00,0.66186,0.66186,0.66182,0.66183,138500002.0
2007-02-01 19:56:00,0.66184,0.66184,0.6618,0.6618,105099998.0
2007-02-01 19:57:00,0.66182,0.66191,0.66182,0.66191,533599998.0
2007-02-01 19:58:00,0.66192,0.66192,0.66182,0.66187,347500001.0
2007-02-01 19:59:00,0.66187,0.66193,0.66184,0.6619,420099996.0
2007-02-01 20:00:00,0.66198,0.66198,0.66192,0.66192,205999998.0
2007-02-01 20:01:00,0.66193,0.66198,0.66192,0.66197,236499998.0
2007-02-01 20:02:00,0.66198,0.66201,0.66197,0.66197,167400000.0
2007-02-01 20:03:00,0.66199,0.66199,0.6619,0.66195,193000002.0
2007-02-01 20:04:00,0.66195,0.66195,0.66192,0.66192,106500002.0
2007-02-01 20:05:00,0.66192,0.66192,0.66186,0.6619,149100001.0
2007-02-01 20:06:00,0.66187,0.66188,0.66185,0.66185,207999997.0
2007-02-01 20:07:00,0.66183,0.66183,0.66179,0.66181,159500003.0
2007-02-01 20:08:00,0.6618,0.66185,0.6618,0.66185,573199992.0
2007-02-01 20:09:00,0.66183,0.66185,0.6618,0.66185,289100001.0
2007-02-01 20:10:00,0.66183,0.66183,0.66175,0.66183,229199998.0
2007-02-01 20:11:00,0.66179,0.66183,0.66178,0.66183,320999998.0
2007-02-01 20:12:00,0.66183,0.66185,0.66172,0.66183,906199986.0
2007-02-01 20:13:00,0.66183,0.66185,0.66175,0.66178,328799994.0
2007-02-01 20:14:00,0.66182,0.66189,0.66182,0.66188,301100003.0
2007-02-01 20:15:00,0.6619,0.66192,0.66182,0.66182,574700003.0
2007-02-01 20:16:00,0.66185,0.6619,0.66185,0.66185,494300003.0
2007-02-01 20:17:00,0.66187,0.66191,0.66186,0.66191,97400001.0
2007-02-01 20:18:00,0.66193,0.66193,0.66182,0.66182,291500000.0
2007-02-01 20:19:00,0.66185,0.66194,0.66185,0.6619,488700001.0
2007-02-01 20:20:00,0.66193,0.66194,0.66189,0.66189,488799997.0
2007-02-01 20:21:00,0.66194,0.66194,0.66185,0.66185,159300001.0
2007-02-01 20:22:00,0.66188,0.66194,0.66187,0.66194,87700000.0
2007-02-01 20:23:00,0.66195,0.662,0.66192,0.66195,561300003.0
2007-02-01 20:24:00,0.66189,0.66193,0.66184,0.66186,390700000.0
2007-02-01 20:25:00,0.66185,0.6619,0.66183,0.66185,478100005.0
2007-02-01 20:26:00,0.66182,0.66185,0.66178,0.6618,773900001.0
2007-02-01 20:27:00,0.66181,0.66184,0.66174,0.66183,538499997.0
2007-02-01 20:28:00,0.66189,0.66193,0.66187,0.66187,542300010.0
2007-02-01 20:29:00,0.66189,0.66195,0.66182,0.6619,605700006.0
2007-02-01 20:30:00,0.66191,0.66195,0.66182,0.66185,1830799997.0
2007-02-01 20:31:00,0.66185,0.66189,0.66173,0.66175,900200003.0
2007-02-01 20:32:00,0.66179,0.66185,0.66173,0.66173,1301400000.0
2007-02-01 20:33:00,0.66174,0.66177,0.66171,0.66175,338500001.0
2007-02-01 20:34:00,0.66173,0.66175,0.66172,0.66172,488299996.0
2007-02-01 20:35:00,0.66172,0.66173,0.66166,0.66173,325500000.0
2007-02-01 20:36:00,0.66175,0.66175,0.6617,0.66172,297299995.0
2007-02-01 20:37:00,0.66172,0.66176,0.66168,0.66173,710800000.0
2007-02-01 20:38:00,0.66168,0.66173,0.66162,0.66162,748400000.0
2007-02-01 20:39:00,0.66158,0.66166,0.66158,0.66158,520500000.0
2007-02-01 20:40:00,0.66155,0.66161,0.66155,0.66159,383800001.0
2007-02-01 20:41:00,0.66162,0.66165,0.66156,0.6616,370099995.0
2007-02-01 20:42:00,0.66162,0.66164,0.66157,0.66157,114500001.0
2007-02-01 20:43:00,0.6615,0.66162,0.6615,0.66152,531400001.0
2007-02-01 20:44:00,0.6615,0.66155,0.6615,0.66152,1021900000.0
2007-02-01 20:45:00,0.66155,0.66155,0.6615,0.66152,381199998.0
2007-02-01 20:46:00,0.66155,0.66155,0.66147,0.66151,226400003.0
2007-02-01 20:47:00,0.6615,0.66155,0.66146,0.66147,498499995.0
2007-02-01 20:48:00,0.66146,0.66156,0.66145,0.6615,832800004.0
2007-02-01 20:49:00,0.66152,0.66155,0.6615,0.66155,143499999.0
2007-02-01 20:50:00,0.66157,0.66161,0.66152,0.66154,1278300006.0
2007-02-01 20:51:00,0.6615,0.66159,0.6615,0.66156,519200006.0
2007-02-01 20:52:00,0.66158,0.66159,0.6615,0.66152,563199999.0
2007-02-01 20:53:00,0.6616,0.6616,0.66151,0.66152,902600007.0
2007-02-01 20:54:00,0.66155,0.66155,0.66143,0.66154,734299987.0
2007-02-01 20:55:00,0.66149,0.66153,0.6614,0.6614,313099998.0
2007-02-01 20:56:00,0.66141,0.66148,0.66134,0.6614,1016299994.0
2007-02-01 20:57:00,0.66137,0.66145,0.66137,0.6614,1071500009.0
2007-02-01 20:58:00,0.66136,0.66142,0.66125,0.66133,873399994.0
2007-02-01 20:59:00,0.6613,0.66132,0.66121,0.66124,1472800000.0
2007-02-01 21:00:00,0.66114,0.66145,0.661,0.66122,1591700009.0
2007-02-01 21:01:00,0.66125,0.66125,0.661,0.66109,1382199991.0
2007-02-01 21:02:00,0.66123,0.66135,0.66106,0.66122,436900003.0
2007-02-01 21:03:00,0.66127,0.66135,0.66123,0.66132,678299995.0
2007-02-01 21:04:00,0.66128,0.66136,0.66128,0.66136,623799999.0
2007-02-01 21:05:00,0.66133,0.66138,0.66129,0.66137,692500004.0
2007-02-01 21:06:00,0.66136,0.66136,0.66129,0.6613,471200003.0
2007-02-01 21:07:00,0.66132,0.66137,0.6613,0.6613,146100001.0
2007-02-01 21:08:00,0.66133,0.66136,0.66131,0.66136,124699999.0
2007-02-01 21:09:00,0.6614,0.66142,0.66136,0.66137,362900003.0
2007-02-01 21:10:00,0.66141,0.6615,0.66141,0.66145,156499995.0
2007-02-01 21:11:00,0.6614,0.66144,0.6614,0.6614,183000001.0
2007-02-01 21:12:00,0.66139,0.66145,0.66139,0.66141,115899996.0
2007-02-01 21:13:00,0.66143,0.66149,0.66143,0.66147,454099992.0
2007-02-01 21:14:00,0.66148,0.66148,0.6614,0.66143,686100001.0
2007-02-01 21:15:00,0.66141,0.66145,0.66135,0.66145,433099997.0
2007-02-01 21:16:00,0.66143,0.66145,0.66139,0.66144,313799998.0
2007-02-01 21:17:00,0.66144,0.66151,0.66144,0.66151,243699994.0
2007-02-01 21:18:00,0.66149,0.66151,0.66144,0.66145,154799999.0
2007-02-01 21:19:00,0.66143,0.66149,0.66141,0.66141,598299996.0
2007-02-01 21:20:00,0.66143,0.66143,0.66136,0.6614,1135399998.0
2007-02-01 21:21:00,0.66146,0.66148,0.66141,0.66145,268999997.0
2007-02-01 21:22:00,0.6615,0.66152,0.66147,0.66152,786400001.0
2007-02-01 21:23:00,0.66153,0.66156,0.66149,0.66149,135799997.0
2007-02-01 21:24:00,0.66148,0.66148,0.66135,0.66135,100899999.0
2007-02-01 21:25:00,0.66137,0.6614,0.66132,0.66137,231299999.0
2007-02-01 21:26:00,0.66138,0.66143,0.66138,0.66138,167000000.0
2007-02-01 21:27:00,0.6614,0.6614,0.66138,0.6614,67400001.0
2007-02-01 21:28:00,0.6614,0.66142,0.66135,0.66138,198799996.0
2007-02-01 21:29:00,0.66136,0.66136,0.66134,0.66136,83600000.0
2007-02-01 21:30:00,0.66136,0.6614,0.66136,0.66138,151100001.0
2007-02-01 21:31:00,0.66138,0.66144,0.6613,0.6613,219699997.0
2007-02-01 21:32:00,0.66143,0.66143,0.66135,0.66137,489700000.0
2007-02-01 21:33:00,0.66135,0.66138,0.66132,0.66132,415000002.0
2007-02-01 21:34:00,0.66132,0.66139,0.66132,0.66132,560399991.0
2007-02-01 21:35:00,0.66136,0.6614,0.66133,0.66138,231299996.0
2007-02-01 21:36:00,0.66136,0.66136,0.6613,0.6613,75199999.0
2007-02-01 21:37:00,0.66136,0.66139,0.66135,0.66139,214999999.0
2007-02-01 21:38:00,0.66136,0.66139,0.66133,0.66139,95999998.0
2007-02-01 21:39:00,0.66132,0.66142,0.66132,0.66139,137000000.0
2007-02-01 21:40:00,0.66132,0.66142,0.66132,0.66137,266199999.0
2007-02-01 21:41:00,0.66148,0.66156,0.66148,0.66156,58200001.0
2007-02-01 21:42:00,0.66153,0.66153,0.66145,0.6615,137200002.0
2007-02-01 21:43:00,0.66146,0.66156,0.66145,0.66156,273999999.0
2007-02-01 21:44:00,0.66158,0.66161,0.66156,0.66156,435000003.0
2007-02-01 21:45:00,0.66154,0.66157,0.66153,0.66157,83999997.0
2007-02-01 21:46:00,0.6616,0.6616,0.66156,0.6616,416799998.0
2007-02-01 21:47:00,0.66162,0.66173,0.66162,0.66168,180400004.0
2007-02-01 21:48:00,0.66173,0.66173,0.66163,0.66163,136800002.0
2007-02-01 21:49:00,0.66164,0.66172,0.66163,0.66163,147600001.0
2007-02-01 21:50:00,0.66159,0.66164,0.66158,0.66164,176199998.0
2007-02-01 21:51:00,0.66163,0.66163,0.66153,0.66158,257300003.0
2007-02-01 21:52:00,0.66153,0.66158,0.66153,0.66158,122999999.0
2007-02-01 21:53:00,0.66167,0.66172,0.66167,0.66169,143700002.0
2007-02-01 21:54:00,0.66161,0.6617,0.66161,0.66168,329599995.0
2007-02-01 21:55:00,0.66167,0.66167,0.66156,0.66166,162400000.0
2007-02-01 21:56:00,0.66166,0.66169,0.66163,0.66165,207099996.0
2007-02-01 21:57:00,0.66169,0.66169,0.66156,0.66166,301699996.0
2007-02-01 21:58:00,0.66171,0.66179,0.66171,0.66177,103800002.0
2007-02-01 21:59:00,0.66175,0.6618,0.66169,0.66169,363999997.0
2007-02-01 22:00:00,0.66167,0.66173,0.66167,0.66168,258799999.0
2007-02-01 22:01:00,0.66167,0.66167,0.66157,0.66165,219899999.0
2007-02-01 22:02:00,0.66167,0.66172,0.66163,0.66165,371999997.0
2007-02-01 22:03:00,0.66165,0.66171,0.66163,0.66168,400899994.0
2007-02-01 22:04:00,0.66168,0.66173,0.66165,0.66172,290399999.0
2007-02-01 22:05:00,0.66172,0.66178,0.66167,0.66168,178799995.0
2007-02-01 22:06:00,0.66171,0.66173,0.66169,0.66173,184399995.0
2007-02-01 22:07:00,0.6617,0.6618,0.6617,0.6618,125500001.0
2007-02-01 22:08:00,0.66173,0.66175,0.6617,0.6617,312799998.0
2007-02-01 22:09:00,0.66172,0.66175,0.66169,0.66175,172100001.0
2007-02-01 22:10:00,0.6617,0.66176,0.66168,0.66172,135900002.0
2007-02-01 22:11:00,0.66174,0.6618,0.6617,0.6618,129300000.0
2007-02-01 22:12:00,0.66182,0.66182,0.66175,0.66178,606000000.0
2007-02-01 22:13:00,0.6618,0.66186,0.66177,0.66184,211200003.0
2007-02-01 22:14:00,0.66183,0.66185,0.66181,0.66185,209700001.0
2007-02-01 22:15:00,0.66187,0.66199,0.66186,0.6619,513900002.0
2007-02-01 22:16:00,0.66191,0.66193,0.66179,0.66187,426200005.0
2007-02-01 22:17:00,0.6619,0.66193,0.66185,0.66187,223300001.0
2007-02-01 22:18:00,0.66185,0.66185,0.66181,0.66181,113400003.0
2007-02-01 22:19:00,0.66185,0.66185,0.6618,0.66182,146800000.0
2007-02-01 22:20:00,0.66179,0.66179,0.66169,0.66173,115600005.0
2007-02-01 22:21:00,0.66174,0.66177,0.66171,0.66171,369500001.0
2007-02-01 22:22:00,0.66172,0.66175,0.6617,0.6617,471500003.0
2007-02-01 22:23:00,0.66168,0.66178,0.66168,0.66168,517599998.0
2007-02-01 22:24:00,0.6617,0.66175,0.66168,0.66172,400399998.0
2007-02-01 22:25:00,0.6617,0.66175,0.66166,0.66175,340400000.0
2007-02-01 22:26:00,0.66172,0.66175,0.6617,0.66172,264299997.0
2007-02-01 22:27:00,0.66172,0.66173,0.66172,0.66172,156600000.0
2007-02-01 22:28:00,0.66172,0.66173,0.66166,0.66166,198899999.0
2007-02-01 22:29:00,0.66172,0.66181,0.66172,0.66175,383799999.0
2007-02-01 22:30:00,0.66178,0.66183,0.66178,0.66182,88599998.0
2007-02-01 22:31:00,0.66183,0.66183,0.6618,0.6618,129299998.0
2007-02-01 22:32:00,0.66183,0.66183,0.6618,0.6618,267400000.0
2007-02-01 22:33:00,0.6618,0.66183,0.6618,0.66183,229300003.0
2007-02-01 22:34:00,0.66184,0.66187,0.66182,0.66182,332299998.0
2007-02-01 22:35:00,0.66179,0.66182,0.6617,0.66182,197400000.0
2007-02-01 22:36:00,0.66185,0.66185,0.6618,0.66183,74000000.0
2007-02-01 22:37:00,0.66184,0.66184,0.66178,0.6618,341800001.0
2007-02-01 22:38:00,0.66183,0.66183,0.66176,0.66177,53700001.0
2007-02-01 22:39:00,0.66181,0.66181,0.66177,0.66177,266100002.0
2007-02-01 22:40:00,0.66176,0.66179,0.66175,0.66179,429399999.0
2007-02-01 22:41:00,0.66178,0.66185,0.66177,0.66185,306500004.0
2007-02-01 22:42:00,0.66177,0.66184,0.66176,0.66176,404500002.0
2007-02-01 22:43:00,0.66181,0.66183,0.66181,0.66183,46300000.0
2007-02-01 22:44:00,0.66192,0.66193,0.66191,0.66192,117600001.0
2007-02-01 22:45:00,0.66191,0.66191,0.66185,0.6619,153199999.0
2007-02-01 22:46:00,0.66189,0.6619,0.66187,0.66187,80799998.0
2007-02-01 22:47:00,0.66188,0.66188,0.6618,0.6618,207400005.0
2007-02-01 22:48:00,0.6618,0.66187,0.66178,0.66178,323400003.0
2007-02-01 22:49:00,0.66188,0.66188,0.6618,0.6618,144300006.0
2007-02-01 22:50:00,0.66184,0.66186,0.66181,0.66184,118100000.0
2007-02-01 22:51:00,0.66176,0.6618,0.66176,0.66179,140200000.0
2007-02-01 22:52:00,0.66178,0.66179,0.66172,0.66172,127799998.0
2007-02-01 22:53:00,0.6617,0.66178,0.6617,0.66173,78300000.0
2007-02-01 22:54:00,0.66175,0.66187,0.66175,0.66183,105300003.0
2007-02-01 22:55:00,0.66182,0.66184,0.6618,0.66184,103899998.0
2007-02-01 22:56:00,0.6618,0.6618,0.66167,0.66171,151700001.0
2007-02-01 22:57:00,0.6617,0.66173,0.66168,0.66172,176399994.0
2007-02-01 22:58:00,0.66172,0.66175,0.66165,0.6617,478299993.0
2007-02-01 22:59:00,0.66168,0.66168,0.66156,0.66156,300000002.0
2007-02-01 23:00:00,0.66151,0.66191,0.66151,0.6617,217899997.0
2007-02-01 23:01:00,0.66172,0.66172,0.6617,0.66172,69600001.0
2007-02-01 23:02:00,0.66168,0.6617,0.66164,0.6617,240300002.0
2007-02-01 23:03:00,0.66175,0.66175,0.66173,0.66175,141400003.0
2007-02-01 23:04:00,0.66175,0.66175,0.6617,0.66172,45299999.0
2007-02-01 23:05:00,0.66172,0.66175,0.66172,0.66175,125400001.0
2007-02-01 23:06:00,0.66175,0.66175,0.6617,0.66175,177100001.0
2007-02-01 23:07:00,0.66172,0.66175,0.66172,0.66175,91800004.0
2007-02-01 23:08:00,0.66168,0.66183,0.66168,0.66173,71300000.0
2007-02-01 23:09:00,0.66178,0.66183,0.66173,0.66183,177100000.0
2007-02-01 23:10:00,0.66183,0.66187,0.66179,0.66182,197599999.0
2007-02-01 23:11:00,0.66185,0.66188,0.66178,0.66187,263200002.0
2007-02-01 23:12:00,0.66185,0.66188,0.66178,0.66188,105600000.0
2007-02-01 23:13:00,0.66181,0.66184,0.6618,0.66184,165499995.0
2007-02-01 23:14:00,0.6618,0.66188,0.6618,0.66183,112499999.0
2007-02-01 23:15:00,0.66181,0.66188,0.6618,0.66188,62200001.0
2007-02-01 23:16:00,0.66184,0.66187,0.66184,0.66184,166400002.0
2007-02-01 23:17:00,0.66189,0.66193,0.66183,0.66193,108499999.0
2007-02-01 23:18:00,0.66187,0.66187,0.66185,0.66185,46200000.0
2007-02-01 23:19:00,0.66188,0.66188,0.66177,0.66183,112499997.0
2007-02-01 23:20:00,0.66183,0.66187,0.6618,0.66185,146200002.0
2007-02-01 23:21:00,0.66188,0.66188,0.66188,0.66188,35099998.0
2007-02-01 23:22:00,0.6619,0.66196,0.66188,0.66196,115800000.0
2007-02-01 23:23:00,0.66192,0.66192,0.6618,0.6618,188400001.0
2007-02-01 23:24:00,0.66187,0.66189,0.66187,0.66189,115000001.0
2007-02-01 23:25:00,0.66192,0.66197,0.6619,0.66193,130799999.0
2007-02-01 23:26:00,0.66186,0.66193,0.66185,0.66193,115200001.0
2007-02-01 23:27:00,0.66188,0.66188,0.66186,0.66186,45800002.0
2007-02-01 23:28:00,0.66184,0.6619,0.66184,0.6619,179100005.0
2007-02-01 23:29:00,0.66189,0.66192,0.66177,0.66177,97600000.0
2007-02-01 23:30:00,0.66178,0.66191,0.66178,0.66185,116600001.0
2007-02-01 23:31:00,0.66187,0.66192,0.66179,0.66185,92099998.0
2007-02-01 23:32:00,0.66189,0.6619,0.66186,0.6619,63200000.0
2007-02-01 23:33:00,0.66195,0.66195,0.6619,0.66192,242900001.0
2007-02-01 23:34:00,0.66189,0.66189,0.66182,0.66187,121999998.0
2007-02-01 23:35:00,0.66188,0.6619,0.6618,0.66182,130200001.0
2007-02-01 23:36:00,0.66179,0.66183,0.66179,0.66183,97500003.0
2007-02-01 23:37:00,0.66185,0.66193,0.66185,0.66193,83799999.0
2007-02-01 23:38:00,0.66188,0.66195,0.66188,0.66192,130100000.0
2007-02-01 23:39:00,0.66194,0.66194,0.66186,0.66186,138700002.0
2007-02-01 23:40:00,0.66181,0.66181,0.66177,0.66177,57299998.0
2007-02-01 23:41:00,0.66178,0.66185,0.66178,0.6618,157199999.0
2007-02-01 23:42:00,0.6618,0.66192,0.6618,0.6619,148600003.0
2007-02-01 23:43:00,0.66189,0.66189,0.66182,0.66182,87000001.0
2007-02-01 23:44:00,0.66186,0.66189,0.66186,0.66189,74399999.0
2007-02-01 23:45:00,0.66192,0.66195,0.66192,0.66195,80500000.0
2007-02-01 23:46:00,0.66194,0.66194,0.6619,0.66194,45300000.0
2007-02-01 23:47:00,0.66195,0.662,0.66195,0.66198,42300000.0
2007-02-01 23:48:00,0.66194,0.66194,0.66184,0.66184,43000000.0
2007-02-01 23:49:00,0.66194,0.66196,0.66185,0.66195,67399999.0
2007-02-01 23:50:00,0.66191,0.66194,0.66191,0.66194,27100000.0
2007-02-01 23:51:00,0.66189,0.66196,0.66189,0.66196,47099999.0
2007-02-01 23:52:00,0.66188,0.66202,0.66188,0.66202,68400002.0
2007-02-01 23:53:00,0.66199,0.662,0.66192,0.66192,195299999.0
2007-02-01 23:54:00,0.66198,0.66199,0.6619,0.6619,138000001.0
2007-02-01 23:55:00,0.66195,0.66195,0.66189,0.6619,105799996.0
2007-02-01 23:56:00,0.66188,0.66195,0.66187,0.66192,208700004.0
2007-02-01 23:57:00,0.66193,0.66195,0.66188,0.66188,175800001.0
2007-02-01 23:58:00,0.66184,0.66184,0.66151,0.66184,131900002.0
2007-02-01 23:59:00,0.66181,0.66188,0.66181,0.66188,178699997.0
2007-02-02 00:00:00,0.66182,0.66189,0.6618,0.6618,195799997.0
2007-02-02 00:01:00,0.66188,0.66198,0.66188,0.66194,85400001.0
2007-02-02 00:02:00,0.66195,0.66195,0.6619,0.6619,30400000.0
2007-02-02 00:03:00,0.66187,0.66189,0.66185,0.66189,110800000.0
2007-02-02 00:04:00,0.66192,0.66198,0.66192,0.66198,29200000.0
2007-02-02 00:05:00,0.66202,0.66202,0.66197,0.66198,159200000.0
2007-02-02 00:06:00,0.66191,0.66195,0.66183,0.66183,156600000.0
2007-02-02 00:07:00,0.6618,0.66189,0.6618,0.66184,163800002.0
2007-02-02 00:08:00,0.66188,0.66194,0.66188,0.6619,153899999.0
2007-02-02 00:09:00,0.66192,0.66192,0.66186,0.66187,137899998.0
2007-02-02 00:10:00,0.66192,0.66197,0.6619,0.6619,159400000.0
2007-02-02 00:11:00,0.66195,0.66195,0.66188,0.66188,127200001.0
2007-02-02 00:12:00,0.66188,0.66188,0.66187,0.66187,17500000.0
2007-02-02 00:13:00,0.66188,0.66194,0.66188,0.66194,55700000.0
2007-02-02 00:14:00,0.6619,0.6619,0.66181,0.66181,28500000.0
2007-02-02 00:15:00,0.66182,0.66182,0.66175,0.66175,129500004.0
2007-02-02 00:16:00,0.66173,0.66183,0.66173,0.66183,115300002.0
2007-02-02 00:17:00,0.66186,0.66186,0.66178,0.66178,53399999.0
2007-02-02 00:18:00,0.66178,0.66183,0.66178,0.6618,175799997.0
2007-02-02 00:19:00,0.6618,0.66185,0.66174,0.66185,114100000.0
2007-02-02 00:20:00,0.66185,0.66186,0.66182,0.66182,64500001.0
2007-02-02 00:21:00,0.6618,0.66183,0.66174,0.66179,203500000.0
2007-02-02 00:22:00,0.66174,0.66178,0.66168,0.66178,142899997.0
2007-02-02 00:23:00,0.66173,0.66179,0.66173,0.66173,123200002.0
2007-02-02 00:24:00,0.66182,0.66186,0.6618,0.66182,123399999.0
2007-02-02 00:25:00,0.66179,0.66179,0.66173,0.66173,48099999.0
2007-02-02 00:26:00,0.66177,0.66177,0.66169,0.66174,163500000.0
2007-02-02 00:27:00,0.6618,0.66182,0.66172,0.66182,72700003.0
2007-02-02 00:28:00,0.66183,0.66183,0.66178,0.66183,165200001.0
2007-02-02 00:29:00,0.66181,0.66181,0.66168,0.66168,96600001.0
2007-02-02 00:30:00,0.66174,0.66174,0.66167,0.66168,87099999.0
2007-02-02 00:31:00,0.6617,0.66173,0.6617,0.66173,49600000.0
2007-02-02 00:32:00,0.66174,0.6618,0.6617,0.6618,132299996.0
2007-02-02 00:33:00,0.6618,0.66184,0.66178,0.66182,193999999.0
2007-02-02 00:34:00,0.66175,0.66183,0.66175,0.6618,108800002.0
2007-02-02 00:35:00,0.66175,0.66182,0.66174,0.66174,159499997.0
2007-02-02 00:36:00,0.66192,0.66201,0.66167,0.6618,195999996.0
2007-02-02 00:37:00,0.6618,0.6618,0.66177,0.66177,16700000.0
2007-02-02 00:38:00,0.66175,0.66175,0.66174,0.66174,20000000.0
2007-02-02 00:39:00,0.66177,0.66181,0.66174,0.66177,123000002.0
2007-02-02 00:40:00,0.66177,0.6618,0.66172,0.66172,152499998.0
2007-02-02 00:41:00,0.66174,0.66177,0.66167,0.6617,322699999.0
2007-02-02 00:42:00,0.66165,0.66168,0.6615,0.6615,157600003.0
2007-02-02 00:43:00,0.66151,0.66168,0.66151,0.66167,136000003.0
2007-02-02 00:44:00,0.66166,0.66166,0.66155,0.66161,104700001.0
2007-02-02 00:45:00,0.66165,0.66165,0.66159,0.66161,26700000.0
2007-02-02 00:46:00,0.66162,0.66166,0.66162,0.66163,140000003.0
2007-02-02 00:47:00,0.66163,0.66168,0.66163,0.66168,54300002.0
2007-02-02 00:48:00,0.66167,0.66168,0.66165,0.66168,208299997.0
2007-02-02 00:49:00,0.66174,0.66175,0.66167,0.66167,134000001.0
2007-02-02 00:50:00,0.66172,0.66173,0.6617,0.6617,27900001.0
2007-02-02 00:51:00,0.66177,0.66177,0.66166,0.66172,132599998.0
2007-02-02 00:52:00,0.66173,0.66173,0.66167,0.66167,80700002.0
2007-02-02 00:53:00,0.66162,0.66168,0.66162,0.66165,105900003.0
2007-02-02 00:54:00,0.66168,0.66168,0.66164,0.66165,122600000.0
2007-02-02 00:55:00,0.66169,0.66169,0.66159,0.66159,77400000.0
2007-02-02 00:56:00,0.66155,0.66163,0.66153,0.6616,145900004.0
2007-02-02 00:57:00,0.66162,0.66173,0.6616,0.66173,142000001.0
2007-02-02 00:58:00,0.66178,0.66178,0.66174,0.66176,92699997.0
2007-02-02 00:59:00,0.66177,0.6618,0.66177,0.6618,42399998.0
2007-02-02 01:00:00,0.66171,0.66176,0.66167,0.66175,289699998.0
2007-02-02 01:01:00,0.66175,0.66175,0.6617,0.6617,63500001.0
2007-02-02 01:02:00,0.66171,0.66174,0.6617,0.66174,144600000.0
2007-02-02 01:03:00,0.66172,0.66178,0.66172,0.66174,118100001.0
2007-02-02 01:04:00,0.66177,0.66177,0.66172,0.66177,99300000.0
2007-02-02 01:05:00,0.66173,0.66178,0.66171,0.66178,135600001.0
2007-02-02 01:06:00,0.66179,0.66179,0.6617,0.66172,163899995.0
2007-02-02 01:07:00,0.66167,0.66172,0.66162,0.66162,66300001.0
2007-02-02 01:08:00,0.66165,0.66172,0.66165,0.66171,129300000.0
2007-02-02 01:09:00,0.66175,0.66175,0.66167,0.66168,178399998.0
2007-02-02 01:10:00,0.66172,0.66175,0.66168,0.66173,202300003.0
2007-02-02 01:11:00,0.66173,0.66174,0.6617,0.6617,134099998.0
2007-02-02 01:12:00,0.66173,0.66176,0.66162,0.66164,26400000.0
2007-02-02 01:13:00,0.66165,0.66172,0.66165,0.66172,127799999.0
2007-02-02 01:14:00,0.66165,0.66171,0.66164,0.66168,156500000.0
2007-02-02 01:15:00,0.66167,0.66177,0.66167,0.66173,150899998.0
2007-02-02 01:16:00,0.66174,0.66183,0.66172,0.66183,102800002.0
2007-02-02 01:17:00,0.66197,0.66197,0.66163,0.66169,171799998.0
2007-02-02 01:18:00,0.6617,0.66175,0.6617,0.66175,44099998.0
2007-02-02 01:19:00,0.66175,0.66175,0.66168,0.66171,98800001.0
2007-02-02 01:20:00,0.6617,0.6617,0.66165,0.6617,107800001.0
2007-02-02 01:21:00,0.66168,0.66174,0.66168,0.66174,156599998.0
2007-02-02 01:22:00,0.66176,0.66176,0.66169,0.66171,20600000.0
2007-02-02 01:23:00,0.66172,0.66172,0.66171,0.66171,69600003.0
2007-02-02 01:24:00,0.66171,0.66172,0.66171,0.66172,49599998.0
2007-02-02 01:25:00,0.66165,0.66173,0.66165,0.6617,132799999.0
2007-02-02 01:26:00,0.66173,0.66173,0.66165,0.66165,85799999.0
2007-02-02 01:27:00,0.66168,0.66172,0.66163,0.66165,197900005.0
2007-02-02 01:28:00,0.66172,0.66173,0.66168,0.66168,66000001.0
2007-02-02 01:29:00,0.6617,0.6617,0.66165,0.6617,101200001.0
2007-02-02 01:30:00,0.66165,0.66168,0.66165,0.66168,63199999.0
2007-02-02 01:31:00,0.66165,0.66168,0.66162,0.66162,114799997.0
2007-02-02 01:32:00,0.66165,0.6617,0.66163,0.66163,112299999.0
2007-02-02 01:33:00,0.66166,0.66168,0.66164,0.66166,85400000.0
2007-02-02 01:34:00,0.6617,0.6617,0.66167,0.66167,90399998.0
2007-02-02 01:35:00,0.66167,0.66167,0.6616,0.6616,121099998.0
2007-02-02 01:36:00,0.66163,0.66167,0.6616,0.6616,150900001.0
2007-02-02 01:37:00,0.66161,0.66164,0.6616,0.66161,187600000.0
2007-02-02 01:38:00,0.66159,0.66165,0.66155,0.66162,178700001.0
2007-02-02 01:39:00,0.66163,0.66167,0.66157,0.66167,230899997.0
2007-02-02 01:40:00,0.66163,0.66167,0.66162,0.66166,186600001.0
2007-02-02 01:41:00,0.66167,0.66167,0.6616,0.6616,257699998.0
2007-02-02 01:42:00,0.6616,0.66164,0.66158,0.66162,83000002.0
2007-02-02 01:43:00,0.66165,0.66165,0.6616,0.66162,282300000.0
2007-02-02 01:44:00,0.66163,0.66163,0.66156,0.66157,204699999.0
2007-02-02 01:45:00,0.66161,0.66166,0.66156,0.66164,90000000.0
2007-02-02 01:46:00,0.66163,0.66163,0.66155,0.66155,95699999.0
2007-02-02 01:47:00,0.66163,0.66165,0.66154,0.66163,152600002.0
2007-02-02 01:48:00,0.66159,0.66164,0.66159,0.66164,114000002.0
2007-02-02 01:49:00,0.66162,0.66165,0.6616,0.6616,99000000.0
2007-02-02 01:50:00,0.66158,0.66162,0.66155,0.66155,80399998.0
2007-02-02 01:51:00,0.66163,0.66171,0.66163,0.66164,79600000.0
2007-02-02 01:52:00,0.66165,0.66165,0.66162,0.66165,113799996.0
2007-02-02 01:53:00,0.66162,0.66168,0.6616,0.66165,154000002.0
2007-02-02 01:54:00,0.66162,0.66163,0.66151,0.66157,167000001.0
2007-02-02 01:55:00,0.66159,0.66162,0.66159,0.66162,58000000.0
2007-02-02 01:56:00,0.66164,0.66165,0.66161,0.66163,241800004.0
2007-02-02 01:57:00,0.66161,0.66164,0.6616,0.66164,55500001.0
2007-02-02 01:58:00,0.66162,0.66165,0.66162,0.66165,129299998.0
2007-02-02 01:59:00,0.66165,0.66165,0.66162,0.66162,94099999.0
2007-02-02 02:00:00,0.66161,0.66165,0.66158,0.66158,137100001.0
2007-02-02 02:01:00,0.66166,0.66171,0.66163,0.66165,162100000.0
2007-02-02 02:02:00,0.66162,0.66165,0.6616,0.66161,206799999.0
2007-02-02 02:03:00,0.66157,0.6616,0.66157,0.6616,88799999.0
2007-02-02 02:04:00,0.66167,0.66167,0.6616,0.66167,157299998.0
2007-02-02 02:05:00,0.66165,0.66165,0.66157,0.66165,194100001.0
2007-02-02 02:06:00,0.6616,0.66163,0.66155,0.66158,91400000.0
2007-02-02 02:07:00,0.66167,0.66169,0.66162,0.66162,180300001.0
2007-02-02 02:08:00,0.66161,0.66163,0.66156,0.66156,108100000.0
2007-02-02 02:09:00,0.66164,0.66167,0.66163,0.66163,81900000.0
2007-02-02 02:10:00,0.66163,0.66163,0.6616,0.66162,139100001.0
2007-02-02 02:11:00,0.66161,0.66168,0.66161,0.66163,245100001.0
2007-02-02 02:12:00,0.66164,0.66167,0.66155,0.6616,153999999.0
2007-02-02 02:13:00,0.66158,0.66173,0.66158,0.66164,120299996.0
2007-02-02 02:14:00,0.66167,0.66167,0.66162,0.66163,209199997.0
2007-02-02 02:15:00,0.66165,0.66173,0.66165,0.6617,96600000.0
2007-02-02 02:16:00,0.6617,0.66172,0.66165,0.66168,187299994.0
2007-02-02 02:17:00,0.66167,0.66168,0.66164,0.66166,166099994.0
2007-02-02 02:18:00,0.66165,0.66165,0.66165,0.66165,42200000.0
2007-02-02 02:19:00,0.66166,0.6617,0.66164,0.6617,153900000.0
2007-02-02 02:20:00,0.66167,0.66172,0.66167,0.6617,133400001.0
2007-02-02 02:21:00,0.66166,0.66172,0.66163,0.66168,160899999.0
2007-02-02 02:22:00,0.66174,0.66174,0.66166,0.66169,65100000.0
2007-02-02 02:23:00,0.66167,0.66172,0.66163,0.66172,102900000.0
2007-02-02 02:24:00,0.6617,0.66172,0.66162,0.66171,118899999.0
2007-02-02 02:25:00,0.66175,0.66176,0.66167,0.66172,89600003.0
2007-02-02 02:26:00,0.66171,0.66172,0.6617,0.66172,80000000.0
2007-02-02 02:27:00,0.66173,0.66173,0.66163,0.66165,123200002.0
2007-02-02 02:28:00,0.66168,0.66172,0.66168,0.6617,182999995.0
2007-02-02 02:29:00,0.66172,0.66175,0.66167,0.66175,114099999.0
2007-02-02 02:30:00,0.66167,0.66173,0.66167,0.66171,122799998.0
2007-02-02 02:31:00,0.66172,0.66181,0.66172,0.66172,127699999.0
2007-02-02 02:32:00,0.66171,0.66174,0.66169,0.66174,53000000.0
2007-02-02 02:33:00,0.66173,0.66175,0.66169,0.66175,201000000.0
2007-02-02 02:34:00,0.66173,0.66174,0.6617,0.66172,141199999.0
2007-02-02 02:35:00,0.6617,0.66173,0.66168,0.66168,182100000.0
2007-02-02 02:36:00,0.66168,0.66173,0.66167,0.66172,127299998.0
2007-02-02 02:37:00,0.66173,0.66175,0.66172,0.66175,113399999.0
2007-02-02 02:38:00,0.66175,0.66175,0.6617,0.66173,166899999.0
2007-02-02 02:39:00,0.66173,0.66173,0.6617,0.6617,87799999.0
2007-02-02 02:40:00,0.66172,0.66172,0.66158,0.66162,61399998.0
2007-02-02 02:41:00,0.66155,0.66164,0.66155,0.66164,127499997.0
2007-02-02 02:42:00,0.66159,0.66165,0.66158,0.66165,253899992.0
2007-02-02 02:43:00,0.66166,0.66166,0.66157,0.66157,26300001.0
2007-02-02 02:44:00,0.66157,0.66164,0.66157,0.66161,222900003.0
2007-02-02 02:45:00,0.66155,0.66161,0.66155,0.66161,79099999.0
2007-02-02 02:46:00,0.6616,0.66165,0.6616,0.66162,77400000.0
2007-02-02 02:47:00,0.66161,0.66165,0.66159,0.66159,55400001.0
2007-02-02 02:48:00,0.66162,0.66162,0.6616,0.6616,38399999.0
2007-02-02 02:49:00,0.66164,0.66165,0.66161,0.66163,147699996.0
2007-02-02 02:50:00,0.66162,0.66165,0.66159,0.66161,247700003.0
2007-02-02 02:51:00,0.66159,0.66162,0.66159,0.66162,82000002.0
2007-02-02 02:52:00,0.66156,0.66158,0.66149,0.66158,170100003.0
2007-02-02 02:53:00,0.6616,0.66165,0.66157,0.66165,108400003.0
2007-02-02 02:54:00,0.66159,0.66164,0.66155,0.66155,128899996.0
2007-02-02 02:55:00,0.66153,0.66162,0.66153,0.66162,63000002.0
2007-02-02 02:56:00,0.66162,0.66165,0.66158,0.66162,184099996.0
2007-02-02 02:57:00,0.66161,0.66166,0.66158,0.66166,46200001.0
2007-02-02 02:58:00,0.6617,0.66172,0.66165,0.66172,136700004.0
2007-02-02 02:59:00,0.66168,0.66168,0.66163,0.66163,60800000.0
2007-02-02 03:00:00,0.66167,0.66171,0.66164,0.66165,154900001.0
2007-02-02 03:01:00,0.66157,0.66164,0.66157,0.66162,113100002.0
2007-02-02 03:02:00,0.66163,0.66164,0.66154,0.66164,123299998.0
2007-02-02 03:03:00,0.6616,0.66162,0.66159,0.66162,143399998.0
2007-02-02 03:04:00,0.66161,0.66164,0.66157,0.66157,156600000.0
2007-02-02 03:05:00,0.6616,0.66166,0.66158,0.66162,64700000.0
2007-02-02 03:06:00,0.66166,0.6617,0.66161,0.6617,154499998.0
2007-02-02 03:07:00,0.66165,0.66172,0.66165,0.66167,111100000.0
2007-02-02 03:08:00,0.66167,0.66168,0.66165,0.66168,113600001.0
2007-02-02 03:09:00,0.66168,0.66172,0.66167,0.66167,108800003.0
2007-02-02 03:10:00,0.66172,0.66175,0.66168,0.66173,107599997.0
2007-02-02 03:11:00,0.66169,0.66173,0.66167,0.66167,59800000.0
2007-02-02 03:12:00,0.6617,0.66176,0.6617,0.66173,75900001.0
2007-02-02 03:13:00,0.66171,0.66172,0.66171,0.66172,69399999.0
2007-02-02 03:14:00,0.66172,0.66172,0.6617,0.6617,31900000.0
2007-02-02 03:15:00,0.66173,0.66173,0.66165,0.66165,177999994.0
2007-02-02 03:16:00,0.6617,0.6617,0.66162,0.66165,148600001.0
2007-02-02 03:17:00,0.66167,0.66167,0.66159,0.66165,163400001.0
2007-02-02 03:18:00,0.66166,0.66174,0.66163,0.66174,106999997.0
2007-02-02 03:19:00,0.66172,0.66172,0.66159,0.66168,108700000.0
2007-02-02 03:20:00,0.66172,0.66172,0.66168,0.66168,20500000.0
2007-02-02 03:21:00,0.6617,0.66177,0.6617,0.66177,35100000.0
2007-02-02 03:22:00,0.66171,0.66175,0.66168,0.66175,209600001.0
2007-02-02 03:23:00,0.66174,0.66174,0.66167,0.6617,103700002.0
2007-02-02 03:24:00,0.66175,0.66175,0.66175,0.66175,18500000.0
2007-02-02 03:25:00,0.66172,0.66172,0.66172,0.66172,10400000.0
2007-02-02 03:26:00,0.66172,0.66172,0.66166,0.66171,120800002.0
2007-02-02 03:27:00,0.66172,0.66172,0.66164,0.66164,63000000.0
2007-02-02 03:28:00,0.66165,0.6617,0.66165,0.66168,55100000.0
2007-02-02 03:29:00,0.66175,0.66175,0.66175,0.66175,5600000.0
2007-02-02 03:30:00,0.66171,0.66171,0.66167,0.66167,32600000.0
2007-02-02 03:31:00,0.66175,0.66175,0.66168,0.66168,34199999.0
2007-02-02 03:32:00,0.66165,0.66172,0.66165,0.66172,29700001.0
2007-02-02 03:33:00,0.66164,0.66171,0.66164,0.66171,70200001.0
2007-02-02 03:34:00,0.66173,0.66173,0.66164,0.66171,208400000.0
2007-02-02 03:35:00,0.6617,0.66173,0.66162,0.66173,94200002.0
2007-02-02 03:36:00,0.66172,0.66174,0.66169,0.66174,231499996.0
2007-02-02 03:37:00,0.66174,0.66175,0.66168,0.66168,141300001.0
2007-02-02 03:38:00,0.66172,0.66177,0.6617,0.6617,123000002.0
2007-02-02 03:39:00,0.6617,0.66175,0.6617,0.66175,16700000.0
2007-02-02 03:40:00,0.66172,0.66175,0.66172,0.66175,17500000.0
2007-02-02 03:41:00,0.66173,0.66173,0.66172,0.66172,26400001.0
2007-02-02 03:42:00,0.66171,0.66175,0.66171,0.66175,65300000.0
2007-02-02 03:43:00,0.66173,0.66173,0.66172,0.66172,57400000.0
2007-02-02 03:44:00,0.66169,0.6617,0.66169,0.6617,60000000.0
2007-02-02 03:45:00,0.66172,0.66174,0.66168,0.66174,95200000.0
2007-02-02 03:46:00,0.66173,0.66177,0.66171,0.66173,187599999.0
2007-02-02 03:47:00,0.66173,0.66173,0.66167,0.66172,106200003.0
2007-02-02 03:48:00,0.66173,0.66173,0.66166,0.6617,68799999.0
2007-02-02 03:49:00,0.66169,0.66171,0.66163,0.66168,239600001.0
2007-02-02 03:50:00,0.6617,0.6617,0.6617,0.6617,87899998.0
2007-02-02 03:51:00,0.66163,0.66173,0.66163,0.66173,88900001.0
2007-02-02 03:52:00,0.6617,0.66171,0.66167,0.6617,239299996.0
2007-02-02 03:53:00,0.6617,0.66172,0.6616,0.66172,79699998.0
2007-02-02 03:54:00,0.66177,0.66178,0.66173,0.66173,84900000.0
2007-02-02 03:55:00,0.66172,0.66172,0.66168,0.66168,76399999.0
2007-02-02 03:56:00,0.66168,0.66174,0.66163,0.66163,107899998.0
2007-02-02 03:57:00,0.6617,0.66171,0.6617,0.66171,34100001.0
2007-02-02 03:58:00,0.66168,0.66175,0.66168,0.66172,207299994.0
2007-02-02 03:59:00,0.66175,0.66175,0.66168,0.66168,101500001.0
2007-02-02 04:00:00,0.66175,0.66175,0.66173,0.66173,66199999.0
2007-02-02 04:01:00,0.6617,0.66173,0.6617,0.66172,176600002.0
2007-02-02 04:02:00,0.66168,0.66173,0.66167,0.66173,211000007.0
2007-02-02 04:03:00,0.66175,0.66175,0.66168,0.66168,122000000.0
2007-02-02 04:04:00,0.66171,0.66173,0.66168,0.66169,185200000.0
2007-02-02 04:05:00,0.66172,0.66172,0.66171,0.66171,52499998.0
2007-02-02 04:06:00,0.66173,0.66173,0.66173,0.66173,8000000.0
2007-02-02 04:07:00,0.66173,0.66175,0.66168,0.66171,231399998.0
2007-02-02 04:08:00,0.66172,0.66172,0.6617,0.6617,45700000.0
2007-02-02 04:09:00,0.66175,0.66175,0.66175,0.66175,27200000.0
2007-02-02 04:10:00,0.66175,0.66175,0.66173,0.66173,45400001.0
2007-02-02 04:11:00,0.66173,0.66173,0.66165,0.66165,223200000.0
2007-02-02 04:12:00,0.6617,0.66173,0.6617,0.66171,51199999.0
2007-02-02 04:13:00,0.66175,0.66175,0.66175,0.66175,40700001.0
2007-02-02 04:14:00,0.66168,0.66168,0.66164,0.66164,32600000.0
2007-02-02 04:15:00,0.66169,0.66175,0.66169,0.66175,64500000.0
2007-02-02 04:16:00,0.66168,0.6618,0.66165,0.6618,86999998.0
2007-02-02 04:17:00,0.66172,0.66173,0.66171,0.66172,171799997.0
2007-02-02 04:18:00,0.66175,0.66175,0.66175,0.66175,8100000.0
2007-02-02 04:19:00,0.66173,0.66175,0.66172,0.66172,152599997.0
2007-02-02 04:20:00,0.66172,0.66173,0.66171,0.66171,196599995.0
2007-02-02 04:21:00,0.66171,0.66172,0.66171,0.66172,50499999.0
2007-02-02 04:22:00,0.66168,0.66172,0.66165,0.66165,296200003.0
2007-02-02 04:23:00,0.66167,0.66175,0.66163,0.66175,41900000.0
2007-02-02 04:24:00,0.6617,0.66172,0.66168,0.66172,106600002.0
2007-02-02 04:25:00,0.6617,0.6617,0.6617,0.6617,66200001.0
2007-02-02 04:26:00,0.66161,0.66172,0.66161,0.66172,33800001.0
2007-02-02 04:27:00,0.66175,0.66177,0.66168,0.66177,205499999.0
2007-02-02 04:28:00,0.66172,0.66172,0.66167,0.66167,59699999.0
2007-02-02 04:29:00,0.6617,0.66171,0.6617,0.66171,6200000.0
2007-02-02 04:30:00,0.66169,0.66171,0.66163,0.66168,108700001.0
2007-02-02 04:31:00,0.66169,0.66173,0.66168,0.66173,154300001.0
2007-02-02 04:32:00,0.66175,0.66175,0.66173,0.66173,16000000.0
2007-02-02 04:33:00,0.66171,0.66171,0.6617,0.66171,71099999.0
2007-02-02 04:34:00,0.66168,0.6617,0.66167,0.66168,176499999.0
2007-02-02 04:35:00,0.66172,0.66172,0.6617,0.6617,65599998.0
2007-02-02 04:36:00,0.66175,0.66177,0.6617,0.66177,109400001.0
2007-02-02 04:37:00,0.6617,0.66175,0.6617,0.66172,33600001.0
2007-02-02 04:38:00,0.66172,0.66177,0.6617,0.66177,70499999.0
2007-02-02 04:39:00,0.66171,0.66171,0.66163,0.66165,256700001.0
2007-02-02 04:40:00,0.66173,0.66178,0.66168,0.66173,137400001.0
2007-02-02 04:41:00,0.66177,0.66177,0.66167,0.66172,127999996.0
2007-02-02 04:42:00,0.66172,0.66175,0.66167,0.66175,156000000.0
2007-02-02 04:43:00,0.66173,0.66175,0.66172,0.66173,113500002.0
2007-02-02 04:44:00,0.6617,0.66178,0.6617,0.66177,156900000.0
2007-02-02 04:45:00,0.6617,0.66175,0.6617,0.66175,120899997.0
2007-02-02 04:46:00,0.66171,0.66171,0.66164,0.66168,177800000.0
2007-02-02 04:47:00,0.66169,0.66171,0.66164,0.66171,141200000.0
2007-02-02 04:48:00,0.66173,0.66176,0.66169,0.66171,139099999.0
2007-02-02 04:49:00,0.66172,0.66175,0.66167,0.66175,180000003.0
2007-02-02 04:50:00,0.66173,0.66175,0.66168,0.66172,126099999.0
2007-02-02 04:51:00,0.66172,0.66172,0.66172,0.66172,5600000.0
2007-02-02 04:52:00,0.6617,0.66171,0.66166,0.66171,102300000.0
2007-02-02 04:53:00,0.66175,0.66182,0.66173,0.66178,95600001.0
2007-02-02 04:54:00,0.66175,0.66175,0.6617,0.6617,79899999.0
2007-02-02 04:55:00,0.66167,0.66174,0.66167,0.6617,104000001.0
2007-02-02 04:56:00,0.66172,0.66174,0.66171,0.66171,90100000.0
2007-02-02 04:57:00,0.66164,0.66171,0.66163,0.66164,182500004.0
2007-02-02 04:58:00,0.66161,0.66173,0.66161,0.66173,52500000.0
2007-02-02 04:59:00,0.66173,0.66173,0.66167,0.66168,136000000.0
2007-02-02 05:00:00,0.6617,0.66171,0.66169,0.66169,70599998.0
2007-02-02 05:01:00,0.66165,0.66174,0.66165,0.66168,132599998.0
2007-02-02 05:02:00,0.6617,0.66171,0.66162,0.66171,104699999.0
2007-02-02 05:03:00,0.66171,0.66173,0.66162,0.66168,232700004.0
2007-02-02 05:04:00,0.66159,0.66159,0.66158,0.66159,46199998.0
2007-02-02 05:05:00,0.66164,0.66164,0.66163,0.66163,33500000.0
2007-02-02 05:06:00,0.66165,0.66165,0.66158,0.6616,135499997.0
2007-02-02 05:07:00,0.66162,0.66166,0.66159,0.66161,37100000.0
2007-02-02 05:08:00,0.66163,0.66165,0.6616,0.6616,175200002.0
2007-02-02 05:09:00,0.6616,0.66166,0.6616,0.66166,203499996.0
2007-02-02 05:10:00,0.66158,0.66158,0.66158,0.66158,82100003.0
2007-02-02 05:11:00,0.66159,0.66163,0.66158,0.66159,108899999.0
2007-02-02 05:12:00,0.66172,0.66172,0.66169,0.66169,16700000.0
2007-02-02 05:13:00,0.66175,0.66175,0.6617,0.66175,144299997.0
2007-02-02 05:14:00,0.66175,0.66175,0.66168,0.66173,163200003.0
2007-02-02 05:15:00,0.66173,0.66173,0.66173,0.66173,78399997.0
2007-02-02 05:16:00,0.66173,0.66176,0.66162,0.66176,84699999.0
2007-02-02 05:17:00,0.66175,0.66175,0.6617,0.66171,114200003.0
2007-02-02 05:18:00,0.66166,0.66173,0.66166,0.6617,110700002.0
2007-02-02 05:19:00,0.66175,0.66175,0.66175,0.66175,59399999.0
2007-02-02 05:20:00,0.66175,0.66176,0.66145,0.66163,149799999.0
2007-02-02 05:21:00,0.66174,0.66174,0.66168,0.66168,71000000.0
2007-02-02 05:22:00,0.66173,0.66173,0.66173,0.66173,800000.0
2007-02-02 05:23:00,0.66175,0.66175,0.66175,0.66175,26500000.0
2007-02-02 05:24:00,0.66174,0.66174,0.66166,0.66168,192500000.0
2007-02-02 05:25:00,0.66173,0.66173,0.66168,0.66168,156900000.0
2007-02-02 05:26:00,0.66169,0.66177,0.66169,0.6617,106199998.0
2007-02-02 05:27:00,0.66172,0.66173,0.66168,0.6617,167600000.0
2007-02-02 05:28:00,0.66171,0.66177,0.6617,0.66173,64700002.0
2007-02-02 05:29:00,0.66174,0.66174,0.66168,0.66168,104800001.0
2007-02-02 05:30:00,0.66169,0.66174,0.66166,0.66166,104499999.0
2007-02-02 05:31:00,0.66169,0.66174,0.66169,0.66174,16800000.0
2007-02-02 05:32:00,0.66175,0.66179,0.66174,0.66178,199599999.0
2007-02-02 05:33:00,0.66183,0.66183,0.66175,0.66178,127100001.0
2007-02-02 05:34:00,0.66175,0.66177,0.66174,0.66174,64700001.0
2007-02-02 05:35:00,0.66177,0.66178,0.66176,0.66177,149199999.0
2007-02-02 05:36:00,0.66173,0.66173,0.66173,0.66173,12800000.0
2007-02-02 05:37:00,0.66177,0.66177,0.6617,0.66173,149300000.0
2007-02-02 05:38:00,0.66171,0.6618,0.66168,0.6618,87599999.0
2007-02-02 05:39:00,0.66179,0.66182,0.66176,0.6618,208799998.0
2007-02-02 05:40:00,0.66185,0.66185,0.6618,0.66182,65500000.0
2007-02-02 05:41:00,0.6618,0.66185,0.6618,0.66185,147899997.0
2007-02-02 05:42:00,0.66181,0.66184,0.66179,0.66184,65800001.0
2007-02-02 05:43:00,0.66183,0.66183,0.66183,0.66183,30299999.0
2007-02-02 05:44:00,0.66185,0.66185,0.6618,0.6618,101400000.0
2007-02-02 05:45:00,0.66178,0.6618,0.66173,0.66173,104900001.0
2007-02-02 05:46:00,0.66177,0.66177,0.66177,0.66177,20800000.0
2007-02-02 05:47:00,0.6617,0.66178,0.6617,0.66175,173099998.0
2007-02-02 05:48:00,0.66173,0.66173,0.66173,0.66173,57399999.0
2007-02-02 05:49:00,0.66177,0.66177,0.66158,0.66164,175200001.0
2007-02-02 05:50:00,0.66175,0.66178,0.66175,0.66175,7900000.0
2007-02-02 05:51:00,0.66176,0.66176,0.66166,0.6617,233800006.0
2007-02-02 05:52:00,0.66168,0.66175,0.66164,0.66175,139000002.0
2007-02-02 05:53:00,0.66173,0.66175,0.66172,0.66172,117299999.0
2007-02-02 05:54:00,0.66172,0.66178,0.66172,0.66175,41100000.0
2007-02-02 05:55:00,0.66174,0.66174,0.66167,0.66167,39400001.0
2007-02-02 05:56:00,0.66167,0.66172,0.66167,0.66172,56599999.0
2007-02-02 05:57:00,0.66167,0.66176,0.66167,0.66174,101199999.0
2007-02-02 05:58:00,0.66175,0.66175,0.66175,0.66175,16700001.0
2007-02-02 05:59:00,0.66173,0.66173,0.66173,0.66173,8700000.0
2007-02-02 06:00:00,0.66173,0.66175,0.66169,0.66171,143100001.0
2007-02-02 06:01:00,0.66172,0.66172,0.66162,0.66168,164700001.0
2007-02-02 06:02:00,0.66171,0.66171,0.66167,0.66168,123800001.0
2007-02-02 06:03:00,0.66175,0.66178,0.66172,0.66172,106299999.0
2007-02-02 06:04:00,0.6617,0.6617,0.66167,0.66167,8800000.0
2007-02-02 06:05:00,0.6617,0.66175,0.66169,0.66173,281200002.0
2007-02-02 06:06:00,0.66165,0.66173,0.66165,0.66173,153300000.0
2007-02-02 06:07:00,0.66175,0.66175,0.66168,0.6617,159700001.0
2007-02-02 06:08:00,0.66168,0.6617,0.66163,0.6617,228499999.0
2007-02-02 06:09:00,0.6617,0.66173,0.66167,0.66168,77500000.0
2007-02-02 06:10:00,0.66165,0.66165,0.66165,0.66165,55200001.0
2007-02-02 06:11:00,0.66163,0.66163,0.66159,0.66159,27100001.0
2007-02-02 06:12:00,0.66161,0.66165,0.66161,0.66162,52300000.0
2007-02-02 06:13:00,0.66166,0.66171,0.66161,0.66161,129200003.0
2007-02-02 06:14:00,0.66155,0.66165,0.66155,0.66163,105699998.0
2007-02-02 06:15:00,0.66165,0.6617,0.66161,0.66165,201099999.0
2007-02-02 06:16:00,0.6617,0.66174,0.66167,0.66172,158100002.0
2007-02-02 06:17:00,0.66168,0.66172,0.66164,0.66165,142200002.0
2007-02-02 06:18:00,0.6616,0.6616,0.6616,0.6616,800000.0
2007-02-02 06:19:00,0.66166,0.66166,0.66162,0.66164,33400000.0
2007-02-02 06:20:00,0.66157,0.66162,0.66157,0.66158,96000000.0
2007-02-02 06:21:00,0.66163,0.66163,0.66162,0.66162,50200000.0
2007-02-02 06:22:00,0.66162,0.66163,0.66162,0.66163,26400000.0
2007-02-02 06:23:00,0.66163,0.66165,0.66158,0.66161,110899999.0
2007-02-02 06:24:00,0.66162,0.66168,0.6616,0.66162,122000000.0
2007-02-02 06:25:00,0.66156,0.66163,0.66156,0.66158,104599996.0
2007-02-02 06:26:00,0.6616,0.66165,0.6616,0.66162,52800000.0
2007-02-02 06:27:00,0.66162,0.66165,0.6616,0.6616,60400000.0
2007-02-02 06:28:00,0.6616,0.6616,0.6616,0.6616,10400000.0
2007-02-02 06:29:00,0.66165,0.66165,0.66163,0.66165,134800000.0
2007-02-02 06:30:00,0.66165,0.66167,0.66162,0.66167,118499996.0
2007-02-02 06:31:00,0.66163,0.66165,0.6616,0.66165,45000000.0
2007-02-02 06:32:00,0.66168,0.66168,0.66167,0.66167,22400000.0
2007-02-02 06:33:00,0.66163,0.66163,0.66163,0.66163,8700000.0
2007-02-02 06:34:00,0.66163,0.66165,0.66163,0.66165,12800000.0
2007-02-02 06:35:00,0.66165,0.66165,0.66165,0.66165,51900002.0
2007-02-02 06:36:00,0.66162,0.66165,0.6616,0.66165,58000000.0
2007-02-02 06:37:00,0.66167,0.66168,0.6616,0.66168,109400003.0
2007-02-02 06:38:00,0.66162,0.66165,0.66155,0.66165,95699998.0
2007-02-02 06:39:00,0.66163,0.66163,0.66156,0.66156,66299998.0
2007-02-02 06:40:00,0.66161,0.66165,0.6616,0.66165,23900000.0
2007-02-02 06:41:00,0.66163,0.66163,0.66163,0.66163,25900000.0
2007-02-02 06:42:00,0.6616,0.6616,0.6616,0.6616,30400000.0
2007-02-02 06:43:00,0.66161,0.66162,0.66161,0.66162,18500000.0
2007-02-02 06:44:00,0.66161,0.66163,0.6616,0.6616,122200000.0
2007-02-02 06:45:00,0.66165,0.66165,0.66156,0.66156,205800003.0
2007-02-02 06:46:00,0.6616,0.66167,0.6616,0.6616,294699996.0
2007-02-02 06:47:00,0.66162,0.66166,0.6616,0.66164,101900003.0
2007-02-02 06:48:00,0.66161,0.66161,0.6616,0.6616,26800000.0
2007-02-02 06:49:00,0.6616,0.6616,0.6616,0.6616,35899999.0
2007-02-02 06:50:00,0.66159,0.66163,0.66159,0.66163,76599998.0
2007-02-02 06:51:00,0.66159,0.66159,0.66156,0.66156,64799999.0
2007-02-02 06:52:00,0.66162,0.66168,0.66162,0.66168,73300000.0
2007-02-02 06:53:00,0.66166,0.66166,0.66155,0.66155,53700000.0
2007-02-02 06:54:00,0.66157,0.66157,0.66157,0.66157,6400000.0
2007-02-02 06:55:00,0.6616,0.66165,0.6616,0.6616,70300000.0
2007-02-02 06:56:00,0.6616,0.66168,0.6616,0.66162,111400001.0
2007-02-02 06:57:00,0.6616,0.6616,0.6616,0.6616,43200001.0
2007-02-02 06:58:00,0.66165,0.66165,0.66165,0.66165,800000.0
2007-02-02 06:59:00,0.6616,0.66165,0.6616,0.66165,76600001.0
2007-02-02 07:00:00,0.6616,0.66165,0.6616,0.66165,38999999.0
2007-02-02 07:01:00,0.66162,0.66162,0.66157,0.66157,90300000.0
2007-02-02 07:02:00,0.66157,0.66165,0.66157,0.66162,129200000.0
2007-02-02 07:03:00,0.66164,0.66164,0.66155,0.66163,131700000.0
2007-02-02 07:04:00,0.6616,0.66165,0.6616,0.66165,64600000.0
2007-02-02 07:05:00,0.66162,0.66163,0.6616,0.66162,79799998.0
2007-02-02 07:06:00,0.66163,0.66163,0.66159,0.66159,16800000.0
2007-02-02 07:07:00,0.66159,0.66161,0.66159,0.66161,31199999.0
2007-02-02 07:08:00,0.66161,0.66162,0.66157,0.66157,34400000.0
2007-02-02 07:09:00,0.66159,0.66163,0.66159,0.66163,4800000.0
2007-02-02 07:10:00,0.66162,0.66165,0.66162,0.66162,110099999.0
2007-02-02 07:11:00,0.66158,0.66164,0.66158,0.66164,111500000.0
2007-02-02 07:12:00,0.66159,0.66159,0.66158,0.66159,46199999.0
2007-02-02 07:13:00,0.66159,0.66165,0.66159,0.66163,52800001.0
2007-02-02 07:14:00,0.66164,0.66164,0.66154,0.66157,114900000.0
2007-02-02 07:15:00,0.66161,0.66165,0.6616,0.66165,90099996.0
2007-02-02 07:16:00,0.66165,0.66165,0.66162,0.66165,194099999.0
2007-02-02 07:17:00,0.66162,0.66165,0.66162,0.66165,84500002.0
2007-02-02 07:18:00,0.66163,0.66163,0.66154,0.66154,60200001.0
2007-02-02 07:19:00,0.66151,0.66155,0.6615,0.66153,127899998.0
2007-02-02 07:20:00,0.66153,0.66155,0.6615,0.6615,118900000.0
2007-02-02 07:21:00,0.66158,0.6616,0.66152,0.66152,200800000.0
2007-02-02 07:22:00,0.66153,0.66155,0.66144,0.66155,229599998.0
2007-02-02 07:23:00,0.6615,0.6615,0.66143,0.6615,84200000.0
2007-02-02 07:24:00,0.66146,0.66151,0.66146,0.66151,27800000.0
2007-02-02 07:25:00,0.66153,0.66155,0.66153,0.66155,55699999.0
2007-02-02 07:26:00,0.66155,0.66155,0.66153,0.66153,32700000.0
2007-02-02 07:27:00,0.66155,0.66155,0.66155,0.66155,68099998.0
2007-02-02 07:28:00,0.6615,0.6615,0.6615,0.6615,5600000.0
2007-02-02 07:29:00,0.66155,0.66155,0.6615,0.66155,53400001.0
2007-02-02 07:30:00,0.66153,0.66155,0.6615,0.66153,128700002.0
2007-02-02 07:31:00,0.66154,0.66154,0.66144,0.66144,65399998.0
2007-02-02 07:32:00,0.66142,0.66142,0.66138,0.66141,55900001.0
2007-02-02 07:33:00,0.66141,0.66143,0.66141,0.66142,49700002.0
2007-02-02 07:34:00,0.6614,0.66145,0.6614,0.66145,161800000.0
2007-02-02 07:35:00,0.66145,0.66145,0.6614,0.66142,79300000.0
2007-02-02 07:36:00,0.66146,0.66146,0.66139,0.66139,99899999.0
2007-02-02 07:37:00,0.66141,0.66147,0.66141,0.66145,223599998.0
2007-02-02 07:38:00,0.66145,0.66148,0.66143,0.66143,144499998.0
2007-02-02 07:39:00,0.6614,0.66148,0.6614,0.66142,55000001.0
2007-02-02 07:40:00,0.66147,0.66153,0.66147,0.66153,134499997.0
2007-02-02 07:41:00,0.66154,0.66155,0.66149,0.66155,139000000.0
2007-02-02 07:42:00,0.66148,0.66153,0.66146,0.66148,95300002.0
2007-02-02 07:43:00,0.66145,0.66152,0.66145,0.66148,197199996.0
2007-02-02 07:44:00,0.66145,0.6615,0.66139,0.66141,140199999.0
2007-02-02 07:45:00,0.66136,0.66148,0.66136,0.6614,290900004.0
2007-02-02 07:46:00,0.66139,0.66143,0.66135,0.66135,79700002.0
2007-02-02 07:47:00,0.66133,0.66145,0.66133,0.66145,103700000.0
2007-02-02 07:48:00,0.66142,0.66145,0.6614,0.66141,103999998.0
2007-02-02 07:49:00,0.66137,0.66138,0.66137,0.66138,9600000.0
2007-02-02 07:50:00,0.6614,0.66143,0.66139,0.66142,114899999.0
2007-02-02 07:51:00,0.6614,0.66148,0.6614,0.66142,237900004.0
2007-02-02 07:52:00,0.66143,0.66143,0.66139,0.66139,23900000.0
2007-02-02 07:53:00,0.66145,0.66145,0.66142,0.66142,15900000.0
2007-02-02 07:54:00,0.66142,0.66145,0.66142,0.66142,154199999.0
2007-02-02 07:55:00,0.66145,0.66145,0.66145,0.66145,51900002.0
2007-02-02 07:56:00,0.6614,0.66145,0.66139,0.66142,83299998.0
2007-02-02 07:57:00,0.66139,0.66143,0.66139,0.66143,39900001.0
2007-02-02 07:58:00,0.66143,0.66143,0.66127,0.66127,169399999.0
2007-02-02 07:59:00,0.66131,0.66134,0.66131,0.66134,139299996.0
2007-02-02 08:00:00,0.6613,0.66137,0.6613,0.66137,264899992.0
2007-02-02 08:01:00,0.66127,0.66134,0.66091,0.66091,125999996.0
2007-02-02 08:02:00,0.66135,0.66141,0.66133,0.66133,179500000.0
2007-02-02 08:03:00,0.66136,0.66136,0.66134,0.66134,17500000.0
2007-02-02 08:04:00,0.6613,0.66147,0.6613,0.66147,50500002.0
2007-02-02 08:05:00,0.66144,0.66144,0.66134,0.66134,135000000.0
2007-02-02 08:06:00,0.66141,0.66147,0.66141,0.66147,19100000.0
2007-02-02 08:07:00,0.66144,0.66144,0.66144,0.66144,57400002.0
2007-02-02 08:08:00,0.66142,0.66143,0.66142,0.66143,12000000.0
2007-02-02 08:09:00,0.66143,0.66145,0.66138,0.66145,214699993.0
2007-02-02 08:10:00,0.66145,0.66145,0.66142,0.66145,140399999.0
2007-02-02 08:11:00,0.66142,0.66145,0.66142,0.66143,259300003.0
2007-02-02 08:12:00,0.66146,0.66146,0.66136,0.6614,250200001.0
2007-02-02 08:13:00,0.66138,0.66144,0.66138,0.66142,67200001.0
2007-02-02 08:14:00,0.66143,0.66144,0.6614,0.66144,150700002.0
2007-02-02 08:15:00,0.66147,0.66147,0.6614,0.6614,54099999.0
2007-02-02 08:16:00,0.66142,0.66143,0.66142,0.66143,69400002.0
2007-02-02 08:17:00,0.66145,0.66147,0.66145,0.66147,85000003.0
2007-02-02 08:18:00,0.66141,0.6615,0.66141,0.66143,73400000.0
2007-02-02 08:19:00,0.66141,0.66149,0.66141,0.66141,212099997.0
2007-02-02 08:20:00,0.66144,0.66144,0.66136,0.66143,109199997.0
2007-02-02 08:21:00,0.66145,0.66145,0.66137,0.66137,62400002.0
2007-02-02 08:22:00,0.66142,0.66143,0.6614,0.6614,71200001.0
2007-02-02 08:23:00,0.6614,0.66143,0.66139,0.66139,75699997.0
2007-02-02 08:24:00,0.66143,0.66145,0.66142,0.66145,190799996.0
2007-02-02 08:25:00,0.66142,0.66153,0.66142,0.66144,114500000.0
2007-02-02 08:26:00,0.66139,0.66143,0.66136,0.66141,39000001.0
2007-02-02 08:27:00,0.66144,0.66152,0.66142,0.66144,154100001.0
2007-02-02 08:28:00,0.66141,0.66155,0.66141,0.66155,107000001.0
2007-02-02 08:29:00,0.66149,0.6616,0.66148,0.66154,98399999.0
2007-02-02 08:30:00,0.66151,0.66155,0.6615,0.66155,83600001.0
2007-02-02 08:31:00,0.66153,0.66162,0.66153,0.66157,252099999.0
2007-02-02 08:32:00,0.66155,0.6616,0.66153,0.6616,112700002.0
2007-02-02 08:33:00,0.66156,0.66158,0.66153,0.66153,218700002.0
2007-02-02 08:34:00,0.66156,0.66156,0.66152,0.66152,103000003.0
2007-02-02 08:35:00,0.66152,0.66153,0.66152,0.66153,33900000.0
2007-02-02 08:36:00,0.66158,0.66158,0.66151,0.66151,99199998.0
2007-02-02 08:37:00,0.66153,0.66158,0.66149,0.66156,70299999.0
2007-02-02 08:38:00,0.66157,0.66163,0.66156,0.66163,139000000.0
2007-02-02 08:39:00,0.66158,0.66168,0.66158,0.66168,68299999.0
2007-02-02 08:40:00,0.66162,0.66165,0.6616,0.66165,55100000.0
2007-02-02 08:41:00,0.66162,0.66162,0.66158,0.66158,127799996.0
2007-02-02 08:42:00,0.66155,0.66164,0.66155,0.6616,233899997.0
2007-02-02 08:43:00,0.66158,0.66165,0.66158,0.6616,155300000.0
2007-02-02 08:44:00,0.6616,0.66166,0.66156,0.66166,190299993.0
2007-02-02 08:45:00,0.66165,0.66165,0.66162,0.66162,74299999.0
2007-02-02 08:46:00,0.66162,0.66165,0.66158,0.66161,227000001.0
2007-02-02 08:47:00,0.6616,0.66162,0.66158,0.66158,254099998.0
2007-02-02 08:48:00,0.6616,0.66163,0.6616,0.66163,2100000.0
2007-02-02 08:49:00,0.66165,0.66166,0.66151,0.66153,103599997.0
2007-02-02 08:50:00,0.66154,0.66156,0.66154,0.66156,40700001.0
2007-02-02 08:51:00,0.66161,0.66166,0.6616,0.66162,207800000.0
2007-02-02 08:52:00,0.6616,0.66166,0.6616,0.66165,85300000.0
2007-02-02 08:53:00,0.6616,0.6616,0.66155,0.66155,79000001.0
2007-02-02 08:54:00,0.66154,0.66161,0.66154,0.66157,188500002.0
2007-02-02 08:55:00,0.66157,0.66161,0.66155,0.66156,159999998.0
2007-02-02 08:56:00,0.66156,0.66158,0.66151,0.66152,42200001.0
2007-02-02 08:57:00,0.6615,0.66161,0.6615,0.66158,200700003.0
2007-02-02 08:58:00,0.66157,0.6616,0.66155,0.66158,191300003.0
2007-02-02 08:59:00,0.66156,0.66162,0.66155,0.66155,193700003.0
2007-02-02 09:00:00,0.66154,0.66158,0.66154,0.66158,83499999.0
2007-02-02 09:01:00,0.66158,0.66159,0.66151,0.66157,122899997.0
2007-02-02 09:02:00,0.66158,0.66158,0.66149,0.66149,146000004.0
2007-02-02 09:03:00,0.66149,0.6615,0.66143,0.66149,111799997.0
2007-02-02 09:04:00,0.66154,0.66158,0.66153,0.66155,170900000.0
2007-02-02 09:05:00,0.66156,0.66157,0.66152,0.66152,72499999.0
2007-02-02 09:06:00,0.6615,0.66155,0.66144,0.6615,147800001.0
2007-02-02 09:07:00,0.66152,0.66161,0.6615,0.66158,156899998.0
2007-02-02 09:08:00,0.66156,0.66157,0.66146,0.66146,199499998.0
2007-02-02 09:09:00,0.66152,0.66157,0.66152,0.66152,135800000.0
2007-02-02 09:10:00,0.66155,0.66159,0.66148,0.66155,154100002.0
2007-02-02 09:11:00,0.66152,0.66155,0.66146,0.66155,278700001.0
2007-02-02 09:12:00,0.66155,0.6616,0.66155,0.6616,136099999.0
2007-02-02 09:13:00,0.6616,0.6616,0.66159,0.66159,12400000.0
2007-02-02 09:14:00,0.66159,0.66166,0.66159,0.66166,119600001.0
2007-02-02 09:15:00,0.66167,0.66167,0.66163,0.66166,114400002.0
2007-02-02 09:16:00,0.6617,0.6617,0.66146,0.66167,156600001.0
2007-02-02 09:17:00,0.66162,0.66162,0.66157,0.66158,140799998.0
2007-02-02 09:18:00,0.66165,0.66171,0.66164,0.66164,60700000.0
2007-02-02 09:19:00,0.66167,0.6618,0.66167,0.6618,159199998.0
2007-02-02 09:20:00,0.66183,0.66184,0.66175,0.66181,155900001.0
2007-02-02 09:21:00,0.66184,0.6619,0.66181,0.66187,106499996.0
2007-02-02 09:22:00,0.66193,0.66199,0.66191,0.66199,157299997.0
2007-02-02 09:23:00,0.66196,0.66197,0.66189,0.66195,88000001.0
2007-02-02 09:24:00,0.66191,0.66191,0.66182,0.66182,72600002.0
2007-02-02 09:25:00,0.6618,0.66185,0.66179,0.66185,120699998.0
2007-02-02 09:26:00,0.66183,0.66183,0.66175,0.6618,129999996.0
2007-02-02 09:27:00,0.66183,0.66183,0.66169,0.66169,164399999.0
2007-02-02 09:28:00,0.66175,0.66175,0.66167,0.66168,160700001.0
2007-02-02 09:29:00,0.6617,0.66174,0.66165,0.66168,153500001.0
2007-02-02 09:30:00,0.66172,0.66183,0.66172,0.66181,177399995.0
2007-02-02 09:31:00,0.6618,0.66181,0.66174,0.66174,122799999.0
2007-02-02 09:32:00,0.66172,0.66181,0.66172,0.6618,139900000.0
2007-02-02 09:33:00,0.66178,0.66181,0.66172,0.66181,71799998.0
2007-02-02 09:34:00,0.66181,0.66191,0.66181,0.66191,66099999.0
2007-02-02 09:35:00,0.66192,0.66192,0.66179,0.66179,33500000.0
2007-02-02 09:36:00,0.66168,0.66175,0.66167,0.66167,55800000.0
2007-02-02 09:37:00,0.66172,0.66182,0.6617,0.6617,191099995.0
2007-02-02 09:38:00,0.66175,0.66175,0.66164,0.66173,49100000.0
2007-02-02 09:39:00,0.66174,0.66177,0.66171,0.66171,95999999.0
2007-02-02 09:40:00,0.66174,0.66181,0.66174,0.66181,25100000.0
2007-02-02 09:41:00,0.66183,0.66183,0.66174,0.66175,119100001.0
2007-02-02 09:42:00,0.66179,0.66186,0.66172,0.66175,311200002.0
2007-02-02 09:43:00,0.66173,0.66183,0.66172,0.6618,183799997.0
2007-02-02 09:44:00,0.66168,0.66169,0.66168,0.66169,53100001.0
2007-02-02 09:45:00,0.66172,0.66183,0.66169,0.66183,125000001.0
2007-02-02 09:46:00,0.66184,0.66184,0.66175,0.6618,117400000.0
2007-02-02 09:47:00,0.66179,0.66179,0.66174,0.66174,62199999.0
2007-02-02 09:48:00,0.66171,0.66183,0.66171,0.66178,90900001.0
2007-02-02 09:49:00,0.66177,0.66183,0.66174,0.66179,214800002.0
2007-02-02 09:50:00,0.66178,0.66178,0.6617,0.6617,87600000.0
2007-02-02 09:51:00,0.6617,0.66177,0.66169,0.66175,190900005.0
2007-02-02 09:52:00,0.66178,0.66178,0.6617,0.6617,87100001.0
2007-02-02 09:53:00,0.66168,0.66174,0.66167,0.6617,289799996.0
2007-02-02 09:54:00,0.66163,0.66175,0.66163,0.66175,41400000.0
2007-02-02 09:55:00,0.66175,0.66175,0.66172,0.66172,37600000.0
2007-02-02 09:56:00,0.66177,0.6618,0.66177,0.6618,38200000.0
2007-02-02 09:57:00,0.66182,0.66191,0.66181,0.66185,108599998.0
2007-02-02 09:58:00,0.66193,0.66193,0.66187,0.66187,186799999.0
2007-02-02 09:59:00,0.66187,0.66187,0.6618,0.6618,58099999.0
2007-02-02 10:00:00,0.66177,0.66192,0.66177,0.66192,87999999.0
2007-02-02 10:01:00,0.66187,0.66188,0.66185,0.66185,86500000.0
2007-02-02 10:02:00,0.66182,0.66187,0.66182,0.66187,195599998.0
2007-02-02 10:03:00,0.6619,0.66192,0.66184,0.66189,178400001.0
2007-02-02 10:04:00,0.66191,0.66203,0.66191,0.662,69099999.0
2007-02-02 10:05:00,0.66195,0.66211,0.66195,0.66211,41200000.0
2007-02-02 10:06:00,0.6621,0.6621,0.66202,0.66202,284000003.0
2007-02-02 10:07:00,0.66201,0.66211,0.66201,0.6621,132199999.0
2007-02-02 10:08:00,0.6621,0.6621,0.66201,0.66207,121199999.0
2007-02-02 10:09:00,0.66205,0.66214,0.66205,0.66213,77100001.0
2007-02-02 10:10:00,0.66207,0.66209,0.662,0.66209,96399998.0
2007-02-02 10:11:00,0.66208,0.66214,0.66208,0.66211,64500000.0
2007-02-02 10:12:00,0.66213,0.66213,0.66204,0.66207,207900004.0
2007-02-02 10:13:00,0.66208,0.66214,0.66208,0.66211,117400001.0
2007-02-02 10:14:00,0.66212,0.66212,0.66208,0.66208,31100000.0
2007-02-02 10:15:00,0.66216,0.6622,0.66212,0.66213,77600000.0
2007-02-02 10:16:00,0.66219,0.66228,0.66219,0.66228,82599998.0
2007-02-02 10:17:00,0.66232,0.66243,0.66228,0.66238,153800000.0
2007-02-02 10:18:00,0.66234,0.6624,0.6623,0.66235,209799999.0
2007-02-02 10:19:00,0.66232,0.66237,0.6623,0.66233,160500000.0
2007-02-02 10:20:00,0.66231,0.66235,0.6623,0.66234,235399997.0
2007-02-02 10:21:00,0.66227,0.6623,0.66218,0.6623,121700004.0
2007-02-02 10:22:00,0.66233,0.66239,0.66233,0.66239,113599998.0
2007-02-02 10:23:00,0.66237,0.66237,0.66224,0.66225,15300000.0
2007-02-02 10:24:00,0.66223,0.66227,0.66223,0.66227,49600002.0
2007-02-02 10:25:00,0.66222,0.66222,0.66222,0.66222,17200000.0
2007-02-02 10:26:00,0.66216,0.66232,0.66216,0.66231,164400001.0
2007-02-02 10:27:00,0.66233,0.66237,0.66229,0.66232,123000003.0
2007-02-02 10:28:00,0.66229,0.6623,0.66214,0.66225,287899995.0
2007-02-02 10:29:00,0.66224,0.66232,0.66224,0.66227,163100000.0
2007-02-02 10:30:00,0.66229,0.6623,0.66222,0.66225,195099995.0
2007-02-02 10:31:00,0.66228,0.66228,0.6622,0.66225,87800000.0
2007-02-02 10:32:00,0.66223,0.66227,0.6622,0.66225,118500003.0
2007-02-02 10:33:00,0.66222,0.66222,0.66212,0.66215,126699999.0
2007-02-02 10:34:00,0.66213,0.66213,0.66206,0.66211,171399998.0
2007-02-02 10:35:00,0.66217,0.66221,0.66212,0.66219,137400003.0
2007-02-02 10:36:00,0.66216,0.66219,0.66214,0.66216,194299999.0
2007-02-02 10:37:00,0.66217,0.66217,0.66207,0.66207,156400003.0
2007-02-02 10:38:00,0.66206,0.66219,0.66206,0.66215,160500005.0
2007-02-02 10:39:00,0.66214,0.66216,0.66211,0.66216,90100001.0
2007-02-02 10:40:00,0.66218,0.66218,0.66213,0.66213,102900003.0
2007-02-02 10:41:00,0.66216,0.66222,0.66212,0.6622,227699999.0
2007-02-02 10:42:00,0.66223,0.66226,0.66223,0.66224,147700000.0
2007-02-02 10:43:00,0.66228,0.66228,0.66217,0.66217,72100001.0
2007-02-02 10:44:00,0.66214,0.66221,0.66214,0.66221,46799999.0
2007-02-02 10:45:00,0.6622,0.66223,0.66217,0.66223,106499999.0
2007-02-02 10:46:00,0.66215,0.6622,0.66215,0.66216,141900004.0
2007-02-02 10:47:00,0.66217,0.66218,0.66217,0.66218,31100000.0
2007-02-02 10:48:00,0.66218,0.66218,0.6621,0.66212,204599997.0
2007-02-02 10:49:00,0.66215,0.66215,0.66212,0.66215,59199999.0
2007-02-02 10:50:00,0.66212,0.66217,0.6621,0.6621,197800001.0
2007-02-02 10:51:00,0.66214,0.66215,0.66208,0.66208,174300001.0
2007-02-02 10:52:00,0.66209,0.66209,0.66197,0.66197,112899997.0
2007-02-02 10:53:00,0.66192,0.66201,0.66191,0.66195,88699999.0
2007-02-02 10:54:00,0.66199,0.66209,0.66199,0.66208,138199998.0
2007-02-02 10:55:00,0.66208,0.66211,0.66195,0.66206,195500005.0
2007-02-02 10:56:00,0.66204,0.66205,0.66192,0.662,219699998.0
2007-02-02 10:57:00,0.66194,0.66197,0.66179,0.66179,147900002.0
2007-02-02 10:58:00,0.6618,0.66188,0.6618,0.66188,124400000.0
2007-02-02 10:59:00,0.66192,0.66195,0.6619,0.66195,132400000.0
2007-02-02 11:00:00,0.66192,0.66198,0.6619,0.6619,161300000.0
2007-02-02 11:01:00,0.66195,0.662,0.66185,0.6619,110400001.0
2007-02-02 11:02:00,0.66193,0.66193,0.66183,0.66192,154800005.0
2007-02-02 11:03:00,0.66183,0.66183,0.66177,0.66177,94199997.0
2007-02-02 11:04:00,0.66179,0.66185,0.66178,0.66184,172800000.0
2007-02-02 11:05:00,0.66181,0.66181,0.66179,0.66179,63199997.0
2007-02-02 11:06:00,0.66183,0.66183,0.66178,0.66183,75600001.0
2007-02-02 11:07:00,0.66179,0.66182,0.66177,0.66177,130000002.0
2007-02-02 11:08:00,0.66181,0.66181,0.66171,0.66178,47100000.0
2007-02-02 11:09:00,0.66182,0.66184,0.6618,0.66182,132799999.0
2007-02-02 11:10:00,0.66178,0.66178,0.66174,0.66175,111799997.0
2007-02-02 11:11:00,0.66182,0.66186,0.66179,0.66179,82700001.0
2007-02-02 11:12:00,0.66181,0.6619,0.66179,0.66189,115799998.0
2007-02-02 11:13:00,0.66188,0.6619,0.66187,0.6619,116599999.0
2007-02-02 11:14:00,0.66192,0.66192,0.66183,0.66187,164500004.0
2007-02-02 11:15:00,0.66193,0.66195,0.6619,0.66195,157600000.0
2007-02-02 11:16:00,0.66194,0.66195,0.66188,0.66195,177800000.0
2007-02-02 11:17:00,0.66194,0.66194,0.66188,0.66193,120500001.0
2007-02-02 11:18:00,0.66195,0.66198,0.66192,0.66198,40800000.0
2007-02-02 11:19:00,0.66195,0.66195,0.66184,0.66194,199699998.0
2007-02-02 11:20:00,0.66189,0.66192,0.66185,0.66185,100499999.0
2007-02-02 11:21:00,0.66193,0.66195,0.66189,0.66195,158899998.0
2007-02-02 11:22:00,0.66191,0.66191,0.66181,0.66185,135400001.0
2007-02-02 11:23:00,0.66191,0.66194,0.66189,0.66192,220300000.0
2007-02-02 11:24:00,0.66195,0.66197,0.6619,0.66195,106899998.0
2007-02-02 11:25:00,0.66192,0.66192,0.66189,0.66189,131300002.0
2007-02-02 11:26:00,0.6619,0.66194,0.66189,0.6619,71600001.0
2007-02-02 11:27:00,0.6619,0.66192,0.66188,0.66192,49400000.0
2007-02-02 11:28:00,0.66192,0.66194,0.66187,0.66192,221099998.0
2007-02-02 11:29:00,0.66196,0.66197,0.66188,0.66188,123800002.0
2007-02-02 11:30:00,0.66197,0.66197,0.6619,0.66195,130300000.0
2007-02-02 11:31:00,0.66194,0.66194,0.66189,0.6619,103700001.0
2007-02-02 11:32:00,0.66194,0.66194,0.66185,0.66191,127700000.0
2007-02-02 11:33:00,0.66191,0.66194,0.66185,0.66185,229900000.0
2007-02-02 11:34:00,0.66183,0.66188,0.66178,0.66179,144500000.0
2007-02-02 11:35:00,0.66184,0.66184,0.66178,0.66178,120399999.0
2007-02-02 11:36:00,0.66179,0.66185,0.66177,0.66179,160900000.0
2007-02-02 11:37:00,0.66178,0.6618,0.66172,0.66178,153099996.0
2007-02-02 11:38:00,0.66173,0.66175,0.66173,0.66175,27900000.0
2007-02-02 11:39:00,0.66174,0.66179,0.66172,0.66179,122799998.0
2007-02-02 11:40:00,0.6618,0.66184,0.6618,0.66184,71200002.0
2007-02-02 11:41:00,0.6618,0.66185,0.6618,0.66185,32000000.0
2007-02-02 11:42:00,0.66179,0.6618,0.66178,0.66178,97799998.0
2007-02-02 11:43:00,0.66177,0.66185,0.66175,0.66185,76899999.0
2007-02-02 11:44:00,0.66178,0.66182,0.66177,0.6618,165199999.0
2007-02-02 11:45:00,0.66178,0.66183,0.66177,0.66178,298599997.0
2007-02-02 11:46:00,0.66175,0.66176,0.66167,0.6617,127600000.0
2007-02-02 11:47:00,0.66168,0.66171,0.66163,0.66163,83699998.0
2007-02-02 11:48:00,0.66164,0.66171,0.66159,0.66171,143000002.0
2007-02-02 11:49:00,0.66177,0.6618,0.66173,0.6618,99699997.0
2007-02-02 11:50:00,0.6617,0.66178,0.6617,0.66175,98800000.0
2007-02-02 11:51:00,0.66174,0.66176,0.66162,0.66162,214100004.0
2007-02-02 11:52:00,0.66167,0.66168,0.6616,0.66168,65200001.0
2007-02-02 11:53:00,0.66165,0.66168,0.66162,0.66168,145200000.0
2007-02-02 11:54:00,0.66166,0.66167,0.6616,0.6616,96500000.0
2007-02-02 11:55:00,0.6617,0.66173,0.66165,0.6617,294700001.0
2007-02-02 11:56:00,0.66175,0.6618,0.66175,0.66177,97900001.0
2007-02-02 11:57:00,0.66177,0.66177,0.66172,0.66177,230100003.0
2007-02-02 11:58:00,0.66175,0.66175,0.66166,0.6617,189000005.0
2007-02-02 11:59:00,0.66175,0.66176,0.66166,0.66169,209700000.0
2007-02-02 12:00:00,0.6616,0.66169,0.6616,0.66165,196199997.0
2007-02-02 12:01:00,0.66169,0.66169,0.66161,0.66168,104700002.0
2007-02-02 12:02:00,0.66176,0.66176,0.66166,0.6617,245599999.0
2007-02-02 12:03:00,0.6617,0.66171,0.66165,0.66165,121399999.0
2007-02-02 12:04:00,0.66159,0.66159,0.66158,0.66158,41500000.0
2007-02-02 12:05:00,0.66162,0.66165,0.66162,0.66163,103100003.0
2007-02-02 12:06:00,0.6616,0.66163,0.66156,0.66156,132800000.0
2007-02-02 12:07:00,0.66156,0.66162,0.66155,0.66156,174300004.0
2007-02-02 12:08:00,0.66161,0.66163,0.66157,0.66163,152700003.0
2007-02-02 12:09:00,0.66164,0.66164,0.66155,0.66161,160899999.0
2007-02-02 12:10:00,0.66163,0.66164,0.66161,0.66164,71399998.0
2007-02-02 12:11:00,0.66161,0.66175,0.66158,0.66175,142300000.0
2007-02-02 12:12:00,0.66173,0.66173,0.66167,0.66167,181300001.0
2007-02-02 12:13:00,0.66166,0.66166,0.66163,0.66163,66999999.0
2007-02-02 12:14:00,0.66162,0.66162,0.66154,0.66155,190399999.0
2007-02-02 12:15:00,0.66154,0.66158,0.66154,0.66154,35899999.0
2007-02-02 12:16:00,0.6616,0.66166,0.66157,0.66166,243400003.0
2007-02-02 12:17:00,0.66165,0.66165,0.66148,0.66155,206600006.0
2007-02-02 12:18:00,0.66153,0.66154,0.66149,0.6615,130800002.0
2007-02-02 12:19:00,0.66153,0.66154,0.66148,0.6615,174400002.0
2007-02-02 12:20:00,0.66153,0.66153,0.66144,0.66152,111900001.0
2007-02-02 12:21:00,0.66153,0.66165,0.66153,0.66162,105899998.0
2007-02-02 12:22:00,0.66161,0.66163,0.66161,0.66163,68299998.0
2007-02-02 12:23:00,0.66162,0.66164,0.66158,0.66164,123400000.0
2007-02-02 12:24:00,0.66163,0.66167,0.66163,0.66166,98000001.0
2007-02-02 12:25:00,0.66167,0.66167,0.66159,0.66159,34299999.0
2007-02-02 12:26:00,0.66151,0.66154,0.66148,0.66152,95300001.0
2007-02-02 12:27:00,0.66154,0.66163,0.66154,0.66157,197100003.0
2007-02-02 12:28:00,0.66152,0.6616,0.66152,0.66157,136599997.0
2007-02-02 12:29:00,0.66157,0.66164,0.66157,0.66162,203500001.0
2007-02-02 12:30:00,0.66155,0.66159,0.66155,0.66158,183099997.0
2007-02-02 12:31:00,0.66161,0.66165,0.66158,0.66161,165299996.0
2007-02-02 12:32:00,0.66163,0.66163,0.66156,0.66158,109800000.0
2007-02-02 12:33:00,0.66164,0.66172,0.66164,0.66164,117699998.0
2007-02-02 12:34:00,0.66167,0.6617,0.66163,0.66163,137299999.0
2007-02-02 12:35:00,0.66166,0.66166,0.66164,0.66164,9600000.0
2007-02-02 12:36:00,0.66166,0.66166,0.66164,0.66164,31900000.0
2007-02-02 12:37:00,0.66165,0.66165,0.66157,0.66161,194800001.0
2007-02-02 12:38:00,0.66158,0.66164,0.66158,0.66162,137999997.0
2007-02-02 12:39:00,0.66165,0.66166,0.66155,0.66166,129800001.0
2007-02-02 12:40:00,0.66163,0.66168,0.66163,0.66168,166600002.0
2007-02-02 12:41:00,0.66167,0.66175,0.66167,0.66167,151900002.0
2007-02-02 12:42:00,0.66167,0.66175,0.66165,0.6617,218699993.0
2007-02-02 12:43:00,0.6617,0.66182,0.66169,0.66182,158299998.0
2007-02-02 12:44:00,0.66181,0.66183,0.66179,0.66183,87099997.0
2007-02-02 12:45:00,0.66187,0.66187,0.66179,0.66179,131099998.0
2007-02-02 12:46:00,0.66184,0.66184,0.66181,0.66181,85300000.0
2007-02-02 12:47:00,0.66182,0.66185,0.66182,0.66185,103799997.0
2007-02-02 12:48:00,0.66182,0.66184,0.66172,0.66177,128499999.0
2007-02-02 12:49:00,0.66177,0.66179,0.6617,0.6617,124900001.0
2007-02-02 12:50:00,0.66178,0.6618,0.66173,0.66175,241500000.0
2007-02-02 12:51:00,0.66177,0.66182,0.66176,0.66177,124299997.0
2007-02-02 12:52:00,0.66175,0.66175,0.66172,0.66173,133900003.0
2007-02-02 12:53:00,0.66173,0.66173,0.6616,0.6617,73599998.0
2007-02-02 12:54:00,0.6617,0.6617,0.66162,0.66166,116700001.0
2007-02-02 12:55:00,0.66165,0.66165,0.66152,0.66155,91199999.0
2007-02-02 12:56:00,0.66156,0.66162,0.66156,0.66159,74100000.0
2007-02-02 12:57:00,0.66158,0.66165,0.66158,0.66165,77099998.0
2007-02-02 12:58:00,0.66157,0.66162,0.66157,0.66159,166699995.0
2007-02-02 12:59:00,0.6616,0.66167,0.66156,0.66156,292900005.0
2007-02-02 13:00:00,0.66171,0.66171,0.66162,0.66162,177499997.0
2007-02-02 13:01:00,0.66166,0.66166,0.66164,0.66165,71200001.0
2007-02-02 13:02:00,0.66163,0.66167,0.66163,0.66167,24600000.0
2007-02-02 13:03:00,0.66162,0.6617,0.66161,0.66165,111399999.0
2007-02-02 13:04:00,0.66162,0.6617,0.66162,0.66163,183899997.0
2007-02-02 13:05:00,0.66162,0.66167,0.6616,0.6616,152799995.0
2007-02-02 13:06:00,0.66161,0.66163,0.66155,0.6616,185300001.0
2007-02-02 13:07:00,0.66156,0.66161,0.66152,0.66155,111000002.0
2007-02-02 13:08:00,0.66158,0.66158,0.66152,0.66157,151500002.0
2007-02-02 13:09:00,0.66156,0.66157,0.66151,0.66157,162800005.0
2007-02-02 13:10:00,0.66149,0.66155,0.66149,0.66151,215500002.0
2007-02-02 13:11:00,0.66139,0.66144,0.66139,0.66139,93400001.0
2007-02-02 13:12:00,0.66144,0.66146,0.66141,0.66145,170000000.0
2007-02-02 13:13:00,0.66144,0.6615,0.66143,0.66143,186399999.0
2007-02-02 13:14:00,0.66142,0.66149,0.6614,0.66141,127700001.0
2007-02-02 13:15:00,0.66138,0.66143,0.66134,0.66139,97500002.0
2007-02-02 13:16:00,0.66138,0.66144,0.66138,0.66138,134600000.0
2007-02-02 13:17:00,0.66143,0.66143,0.66134,0.66143,185599998.0
2007-02-02 13:18:00,0.66137,0.66145,0.66134,0.66143,97700001.0
2007-02-02 13:19:00,0.66146,0.66148,0.66138,0.66141,169899999.0
2007-02-02 13:20:00,0.66139,0.66143,0.66138,0.6614,137600003.0
2007-02-02 13:21:00,0.66138,0.66138,0.66137,0.66138,73300001.0
2007-02-02 13:22:00,0.66134,0.66138,0.66128,0.66135,141899997.0
2007-02-02 13:23:00,0.6613,0.66143,0.6613,0.66143,59099999.0
2007-02-02 13:24:00,0.66142,0.66147,0.66142,0.66147,83799999.0
2007-02-02 13:25:00,0.66144,0.66144,0.66135,0.66138,221700003.0
2007-02-02 13:26:00,0.6614,0.66146,0.66135,0.66146,102900003.0
2007-02-02 13:27:00,0.66147,0.66155,0.66146,0.66153,179000000.0
2007-02-02 13:28:00,0.66144,0.6615,0.66144,0.6615,54000001.0
2007-02-02 13:29:00,0.66153,0.66153,0.66149,0.66149,123600000.0
2007-02-02 13:30:00,0.66153,0.66153,0.66143,0.66147,116800001.0
2007-02-02 13:31:00,0.66148,0.66149,0.66141,0.66143,129400003.0
2007-02-02 13:32:00,0.66148,0.66148,0.66139,0.6614,79799999.0
2007-02-02 13:33:00,0.6614,0.66145,0.6614,0.66143,138799999.0
2007-02-02 13:34:00,0.66147,0.66151,0.66147,0.66147,171200002.0
2007-02-02 13:35:00,0.66144,0.66148,0.66141,0.66141,73300001.0
2007-02-02 13:36:00,0.66146,0.66153,0.6614,0.66153,147600000.0
2007-02-02 13:37:00,0.66155,0.66157,0.6615,0.66155,60600002.0
2007-02-02 13:38:00,0.66149,0.66149,0.66141,0.66142,51800001.0
2007-02-02 13:39:00,0.6614,0.66143,0.66133,0.6614,164900001.0
2007-02-02 13:40:00,0.66145,0.6615,0.66139,0.6615,57299999.0
2007-02-02 13:41:00,0.66143,0.66148,0.66142,0.66147,89400000.0
2007-02-02 13:42:00,0.66155,0.66155,0.6615,0.66152,214899997.0
2007-02-02 13:43:00,0.6615,0.66156,0.66149,0.66152,146400002.0
2007-02-02 13:44:00,0.66155,0.66158,0.66152,0.66153,97999998.0
2007-02-02 13:45:00,0.66153,0.66156,0.66147,0.66147,147099996.0
2007-02-02 13:46:00,0.66153,0.66153,0.66149,0.66151,141499999.0
2007-02-02 13:47:00,0.66154,0.66154,0.66147,0.66147,89399999.0
2007-02-02 13:48:00,0.66146,0.66149,0.6614,0.66147,74899998.0
2007-02-02 13:49:00,0.66148,0.66148,0.66137,0.66141,97000001.0
2007-02-02 13:50:00,0.6614,0.6615,0.66139,0.66145,179000000.0
2007-02-02 13:51:00,0.66143,0.6615,0.66139,0.66145,170799998.0
2007-02-02 13:52:00,0.66144,0.66152,0.66144,0.6615,142200000.0
2007-02-02 13:53:00,0.66156,0.66156,0.66138,0.66142,182999998.0
2007-02-02 13:54:00,0.66141,0.66146,0.66138,0.66143,171999999.0
2007-02-02 13:55:00,0.66143,0.66147,0.6614,0.66145,99300002.0
2007-02-02 13:56:00,0.66141,0.66148,0.66141,0.66148,192699997.0
2007-02-02 13:57:00,0.66143,0.66145,0.66141,0.66141,98799998.0
2007-02-02 13:58:00,0.6614,0.66148,0.6614,0.66148,181499997.0
2007-02-02 13:59:00,0.66145,0.66145,0.66144,0.66144,27099999.0
2007-02-02 14:00:00,0.66143,0.66149,0.66142,0.66147,139600004.0
2007-02-02 14:01:00,0.66146,0.66147,0.66144,0.66147,74200001.0
2007-02-02 14:02:00,0.6614,0.66147,0.6614,0.66142,169899997.0
2007-02-02 14:03:00,0.66145,0.66146,0.66134,0.66134,148700000.0
2007-02-02 14:04:00,0.66145,0.66149,0.66145,0.66149,117300001.0
2007-02-02 14:05:00,0.66143,0.66144,0.66136,0.66136,45900000.0
2007-02-02 14:06:00,0.66143,0.66149,0.66143,0.66145,269600002.0
2007-02-02 14:07:00,0.6614,0.66149,0.66139,0.6614,103300000.0
2007-02-02 14:08:00,0.6614,0.6614,0.66137,0.6614,113099997.0
2007-02-02 14:09:00,0.66139,0.66142,0.66131,0.66137,141499999.0
2007-02-02 14:10:00,0.66142,0.66148,0.66138,0.66145,167499997.0
2007-02-02 14:11:00,0.66143,0.6615,0.6614,0.66145,255499999.0
2007-02-02 14:12:00,0.66149,0.66154,0.66149,0.66149,127599997.0
2007-02-02 14:13:00,0.66146,0.6615,0.66146,0.6615,174100004.0
2007-02-02 14:14:00,0.66143,0.66151,0.66143,0.66147,137200002.0
2007-02-02 14:15:00,0.66149,0.66151,0.66149,0.66151,61499999.0
2007-02-02 14:16:00,0.66156,0.66158,0.66156,0.66157,73300002.0
2007-02-02 14:17:00,0.66154,0.66154,0.66149,0.66153,115200001.0
2007-02-02 14:18:00,0.66151,0.66151,0.66145,0.66151,130000005.0
2007-02-02 14:19:00,0.66147,0.6615,0.66147,0.6615,11100000.0
2007-02-02 14:20:00,0.66151,0.66152,0.66143,0.66147,169800003.0
2007-02-02 14:21:00,0.66146,0.6615,0.66144,0.66148,211500005.0
2007-02-02 14:22:00,0.66145,0.66146,0.66142,0.66146,37500000.0
2007-02-02 14:23:00,0.6614,0.6614,0.66137,0.66137,128200002.0
2007-02-02 14:24:00,0.66138,0.66143,0.66138,0.66143,123000001.0
2007-02-02 14:25:00,0.66144,0.66144,0.66137,0.66141,215900001.0
2007-02-02 14:26:00,0.66132,0.66142,0.6613,0.66142,107999996.0
2007-02-02 14:27:00,0.66145,0.66145,0.66136,0.66141,201100002.0
2007-02-02 14:28:00,0.66149,0.66151,0.66149,0.66151,30700000.0
2007-02-02 14:29:00,0.66151,0.66151,0.66149,0.66149,94299999.0
2007-02-02 14:30:00,0.66142,0.66154,0.66142,0.6615,117899999.0
2007-02-02 14:31:00,0.66153,0.66158,0.66152,0.66153,134100000.0
2007-02-02 14:32:00,0.66153,0.66153,0.66152,0.66152,72799999.0
2007-02-02 14:33:00,0.66151,0.66155,0.66149,0.66149,75500001.0
2007-02-02 14:34:00,0.66156,0.66156,0.66149,0.66151,131700003.0
2007-02-02 14:35:00,0.66153,0.66158,0.66153,0.66153,73200001.0
2007-02-02 14:36:00,0.66155,0.66155,0.6615,0.66153,230500004.0
2007-02-02 14:37:00,0.66153,0.66153,0.6615,0.6615,87700001.0
2007-02-02 14:38:00,0.66156,0.66159,0.66151,0.66153,175400004.0
2007-02-02 14:39:00,0.66152,0.66155,0.66147,0.66147,140499997.0
2007-02-02 14:40:00,0.66151,0.66155,0.66148,0.66153,170200001.0
2007-02-02 14:41:00,0.66153,0.66153,0.66149,0.66152,147700000.0
2007-02-02 14:42:00,0.66147,0.66147,0.66141,0.66141,76000000.0
2007-02-02 14:43:00,0.66142,0.66143,0.66142,0.66143,73299999.0
2007-02-02 14:44:00,0.66144,0.66144,0.66138,0.66138,144299999.0
2007-02-02 14:45:00,0.66141,0.66145,0.6614,0.6614,193399999.0
2007-02-02 14:46:00,0.66143,0.66143,0.66136,0.66136,143799998.0
2007-02-02 14:47:00,0.66132,0.66136,0.66131,0.66132,127799999.0
2007-02-02 14:48:00,0.66139,0.66143,0.66136,0.66136,120300000.0
2007-02-02 14:49:00,0.66142,0.66143,0.66137,0.66137,151000002.0
2007-02-02 14:50:00,0.66137,0.66144,0.66137,0.66143,52800000.0
2007-02-02 14:51:00,0.66137,0.6614,0.66135,0.66135,65600001.0
2007-02-02 14:52:00,0.66134,0.66141,0.66134,0.6614,142100003.0
2007-02-02 14:53:00,0.6614,0.6614,0.66133,0.66139,180700003.0
2007-02-02 14:54:00,0.66136,0.66138,0.66133,0.66133,26700000.0
2007-02-02 14:55:00,0.6614,0.6614,0.66136,0.66139,76300000.0
2007-02-02 14:56:00,0.66138,0.66145,0.66136,0.66136,73400000.0
2007-02-02 14:57:00,0.66135,0.6614,0.66135,0.66135,59599998.0
2007-02-02 14:58:00,0.66136,0.66141,0.66135,0.66136,170899998.0
2007-02-02 14:59:00,0.66134,0.66138,0.66131,0.66135,143600002.0
2007-02-02 15:00:00,0.66133,0.66137,0.66131,0.66131,96099999.0
2007-02-02 15:01:00,0.66137,0.66141,0.66129,0.6614,293800008.0
2007-02-02 15:02:00,0.66142,0.66143,0.66138,0.66138,67200000.0
2007-02-02 15:03:00,0.6614,0.66144,0.6614,0.6614,183900000.0
2007-02-02 15:04:00,0.6614,0.66146,0.66138,0.66146,181700001.0
2007-02-02 15:05:00,0.66145,0.66145,0.66141,0.66141,76499999.0
2007-02-02 15:06:00,0.66139,0.66142,0.66137,0.66137,32900000.0
2007-02-02 15:07:00,0.6614,0.6614,0.66135,0.66136,132300002.0
2007-02-02 15:08:00,0.66131,0.66131,0.66121,0.66121,203300002.0
2007-02-02 15:09:00,0.6613,0.6613,0.66123,0.66123,83800001.0
2007-02-02 15:10:00,0.66121,0.66125,0.66118,0.66121,158700000.0
2007-02-02 15:11:00,0.66128,0.66138,0.66128,0.66138,83700001.0
2007-02-02 15:12:00,0.66133,0.66133,0.66126,0.66133,77499999.0
2007-02-02 15:13:00,0.66134,0.66135,0.66127,0.66127,201199998.0
2007-02-02 15:14:00,0.66129,0.66135,0.66128,0.66128,124299998.0
2007-02-02 15:15:00,0.66126,0.66135,0.66126,0.66135,203699998.0
2007-02-02 15:16:00,0.66132,0.66135,0.6613,0.66132,146900001.0
2007-02-02 15:17:00,0.66135,0.66135,0.66132,0.66135,158900001.0
2007-02-02 15:18:00,0.66127,0.66132,0.66123,0.66132,44600000.0
2007-02-02 15:19:00,0.6613,0.66135,0.6613,0.66132,168000001.0
2007-02-02 15:20:00,0.66131,0.66135,0.66123,0.66123,157800001.0
2007-02-02 15:21:00,0.66125,0.66127,0.66121,0.66121,205900002.0
2007-02-02 15:22:00,0.66119,0.66125,0.66119,0.66125,168800002.0
2007-02-02 15:23:00,0.66115,0.66126,0.66115,0.66126,166499999.0
2007-02-02 15:24:00,0.66122,0.66128,0.66121,0.66128,76799997.0
2007-02-02 15:25:00,0.66126,0.66128,0.66119,0.66125,129400003.0
2007-02-02 15:26:00,0.66126,0.66126,0.66112,0.66117,132500000.0
2007-02-02 15:27:00,0.66112,0.66118,0.66109,0.66118,99799998.0
2007-02-02 15:28:00,0.6612,0.6612,0.66107,0.6611,73399998.0
2007-02-02 15:29:00,0.66124,0.66133,0.66105,0.66109,230799996.0
2007-02-02 15:30:00,0.66107,0.66156,0.66105,0.66155,98100000.0
2007-02-02 15:31:00,0.66144,0.66144,0.66127,0.66132,68399999.0
2007-02-02 15:32:00,0.66129,0.66132,0.66121,0.66125,224800001.0
2007-02-02 15:33:00,0.66126,0.66134,0.66122,0.66122,240999999.0
2007-02-02 15:34:00,0.66127,0.66128,0.6612,0.6612,220300001.0
2007-02-02 15:35:00,0.66136,0.66136,0.6612,0.66125,160100001.0
2007-02-02 15:36:00,0.66128,0.66148,0.66125,0.66148,262800001.0
2007-02-02 15:37:00,0.66148,0.66155,0.66141,0.66141,106600002.0
2007-02-02 15:38:00,0.66141,0.66148,0.66141,0.66148,97000001.0
2007-02-02 15:39:00,0.66146,0.66159,0.66143,0.66159,83000000.0
2007-02-02 15:40:00,0.66165,0.66165,0.66157,0.66161,183099999.0
2007-02-02 15:41:00,0.66155,0.66155,0.66145,0.66145,190799996.0
2007-02-02 15:42:00,0.66149,0.66159,0.66145,0.66159,190000001.0
2007-02-02 15:43:00,0.66158,0.66162,0.66155,0.66155,76200000.0
2007-02-02 15:44:00,0.66161,0.66165,0.66153,0.66162,149500000.0
2007-02-02 15:45:00,0.66165,0.66167,0.66165,0.66167,22300000.0
2007-02-02 15:46:00,0.66169,0.66173,0.66169,0.66173,72799999.0
2007-02-02 15:47:00,0.66175,0.66176,0.66167,0.66167,227400001.0
2007-02-02 15:48:00,0.66175,0.66188,0.6617,0.66188,51200000.0
2007-02-02 15:49:00,0.66179,0.66179,0.6616,0.66164,139099999.0
2007-02-02 15:50:00,0.66164,0.6617,0.66161,0.66161,177599998.0
2007-02-02 15:51:00,0.66166,0.66167,0.66157,0.66159,101999998.0
2007-02-02 15:52:00,0.66154,0.66162,0.6615,0.66159,136000000.0
2007-02-02 15:53:00,0.66155,0.66171,0.66155,0.66171,73400000.0
2007-02-02 15:54:00,0.66173,0.66173,0.66159,0.66159,106800001.0
2007-02-02 15:55:00,0.6616,0.66169,0.6616,0.6616,107400002.0
2007-02-02 15:56:00,0.66164,0.66164,0.66156,0.66159,31900000.0
2007-02-02 15:57:00,0.66161,0.66165,0.66156,0.66161,160700004.0
2007-02-02 15:58:00,0.66157,0.66164,0.66155,0.6616,37800000.0
2007-02-02 15:59:00,0.66162,0.66163,0.66158,0.66162,178100001.0
2007-02-02 16:00:00,0.66158,0.66161,0.66152,0.66161,189500004.0
2007-02-02 16:01:00,0.66158,0.6617,0.66158,0.6617,180600000.0
2007-02-02 16:02:00,0.66175,0.66177,0.66165,0.66165,97100001.0
2007-02-02 16:03:00,0.66155,0.66184,0.6615,0.66163,119699999.0
2007-02-02 16:04:00,0.66169,0.6617,0.66152,0.66152,106100002.0
2007-02-02 16:05:00,0.66142,0.6615,0.6614,0.66143,122300001.0
2007-02-02 16:06:00,0.66143,0.66143,0.66127,0.66134,145100004.0
2007-02-02 16:07:00,0.6613,0.66135,0.66124,0.66135,105600000.0
2007-02-02 16:08:00,0.66137,0.66139,0.66131,0.66132,216999999.0
2007-02-02 16:09:00,0.66138,0.66138,0.66129,0.66135,78999998.0
2007-02-02 16:10:00,0.6613,0.6613,0.66121,0.66125,137700000.0
2007-02-02 16:11:00,0.66118,0.66118,0.661,0.66101,150099998.0
2007-02-02 16:12:00,0.66108,0.66114,0.66106,0.66113,166299998.0
2007-02-02 16:13:00,0.66116,0.66123,0.66115,0.66123,144400000.0
2007-02-02 16:14:00,0.66123,0.66123,0.66114,0.66118,166599996.0
2007-02-02 16:15:00,0.66115,0.66122,0.66105,0.66105,187199997.0
2007-02-02 16:16:00,0.66106,0.6611,0.66102,0.66102,146600000.0
2007-02-02 16:17:00,0.66098,0.66111,0.66098,0.66108,202800002.0
2007-02-02 16:18:00,0.66111,0.66118,0.66107,0.66112,264699995.0
2007-02-02 16:19:00,0.66119,0.66125,0.66119,0.66125,104600001.0
2007-02-02 16:20:00,0.66121,0.66122,0.66117,0.66117,104600001.0
2007-02-02 16:21:00,0.66109,0.66109,0.66085,0.66085,98299999.0
2007-02-02 16:22:00,0.66081,0.66081,0.66056,0.66056,58199999.0
2007-02-02 16:23:00,0.66048,0.6605,0.66043,0.66043,167399999.0
2007-02-02 16:24:00,0.66043,0.66046,0.66037,0.66037,180100001.0
2007-02-02 16:25:00,0.66037,0.6605,0.66036,0.6605,127900001.0
2007-02-02 16:26:00,0.66045,0.66051,0.66045,0.6605,89999997.0
2007-02-02 16:27:00,0.66051,0.66055,0.66007,0.66007,191900001.0
2007-02-02 16:28:00,0.65992,0.65992,0.65977,0.65977,67699998.0
2007-02-02 16:29:00,0.65975,0.65975,0.65947,0.6595,211100003.0
2007-02-02 16:30:00,0.65952,0.65958,0.65951,0.65956,149999997.0
2007-02-02 16:31:00,0.65958,0.65966,0.65958,0.65965,179800003.0
2007-02-02 16:32:00,0.6596,0.65976,0.65959,0.65976,153900003.0
2007-02-02 16:33:00,0.65979,0.65979,0.65966,0.65971,136199998.0
2007-02-02 16:34:00,0.6597,0.65973,0.65964,0.65967,79000001.0
2007-02-02 16:35:00,0.65971,0.65987,0.65971,0.65982,165099998.0
2007-02-02 16:36:00,0.65978,0.65981,0.65976,0.65976,117200004.0
2007-02-02 16:37:00,0.6598,0.65994,0.6598,0.65987,130699998.0
2007-02-02 16:38:00,0.65987,0.65987,0.65978,0.65981,191400002.0
2007-02-02 16:39:00,0.65984,0.65984,0.65976,0.6598,38200001.0
2007-02-02 16:40:00,0.65972,0.6598,0.65965,0.65975,98700001.0
2007-02-02 16:41:00,0.65971,0.65971,0.65959,0.65969,114900001.0
2007-02-02 16:42:00,0.65963,0.65963,0.65957,0.65959,82900001.0
2007-02-02 16:43:00,0.65949,0.65959,0.65949,0.65959,141700003.0
2007-02-02 16:44:00,0.65952,0.6596,0.65952,0.6596,148999999.0
2007-02-02 16:45:00,0.65951,0.65954,0.65938,0.6594,232599999.0
2007-02-02 16:46:00,0.65935,0.65938,0.65927,0.65938,186000000.0
2007-02-02 16:47:00,0.6594,0.65947,0.6594,0.65946,108700003.0
2007-02-02 16:48:00,0.65948,0.65948,0.65942,0.65945,135299998.0
2007-02-02 16:49:00,0.65944,0.65944,0.65939,0.65939,95699998.0
2007-02-02 16:50:00,0.65946,0.65946,0.65939,0.65939,21700000.0
2007-02-02 16:51:00,0.65938,0.65946,0.65938,0.65946,24200000.0
2007-02-02 16:52:00,0.65947,0.65947,0.65939,0.65943,101499996.0
2007-02-02 16:53:00,0.65943,0.65944,0.65936,0.65944,126399998.0
2007-02-02 16:54:00,0.6594,0.65943,0.65937,0.65937,129399998.0
2007-02-02 16:55:00,0.65936,0.6594,0.65928,0.65936,239200000.0
2007-02-02 16:56:00,0.65939,0.65942,0.65934,0.65937,128900002.0
2007-02-02 16:57:00,0.65937,0.65947,0.65937,0.65947,157599998.0
2007-02-02 16:58:00,0.65944,0.65945,0.65935,0.65939,118799998.0
2007-02-02 16:59:00,0.65928,0.65933,0.65914,0.65925,96200000.0
2007-02-02 17:00:00,0.65914,0.6592,0.6591,0.65911,142700002.0
2007-02-02 17:01:00,0.65906,0.65908,0.65892,0.65892,353499998.0
2007-02-02 17:02:00,0.6589,0.65897,0.65886,0.65897,84200001.0
2007-02-02 17:03:00,0.65896,0.6592,0.6589,0.6592,158200004.0
2007-02-02 17:04:00,0.6593,0.65941,0.65926,0.65933,265799994.0
2007-02-02 17:05:00,0.6593,0.65936,0.6593,0.65935,143700002.0
2007-02-02 17:06:00,0.6593,0.6593,0.65925,0.6593,147799998.0
2007-02-02 17:07:00,0.65926,0.65932,0.65925,0.6593,189199999.0
2007-02-02 17:08:00,0.6593,0.65936,0.6593,0.65935,121699999.0
2007-02-02 17:09:00,0.65937,0.6594,0.65927,0.6593,147900002.0
2007-02-02 17:10:00,0.65934,0.65934,0.65921,0.65931,116000002.0
2007-02-02 17:11:00,0.65924,0.65927,0.6592,0.65927,101400000.0
2007-02-02 17:12:00,0.65923,0.65924,0.65918,0.65918,198500003.0
2007-02-02 17:13:00,0.65918,0.65918,0.65905,0.65912,88900002.0
2007-02-02 17:14:00,0.65913,0.65931,0.65912,0.65931,109299995.0
2007-02-02 17:15:00,0.65928,0.65928,0.65917,0.65918,50200001.0
2007-02-02 17:16:00,0.65918,0.65918,0.65908,0.65915,129000002.0
2007-02-02 17:17:00,0.65913,0.65916,0.65906,0.65912,124399999.0
2007-02-02 17:18:00,0.65909,0.65911,0.65906,0.65911,131099997.0
2007-02-02 17:19:00,0.65907,0.65913,0.65902,0.65902,116000001.0
2007-02-02 17:20:00,0.65902,0.65908,0.65896,0.65898,111200000.0
2007-02-02 17:21:00,0.659,0.65902,0.65887,0.65887,157300005.0
2007-02-02 17:22:00,0.65894,0.65901,0.65894,0.65901,63700000.0
2007-02-02 17:23:00,0.65902,0.65906,0.65892,0.65892,167700002.0
2007-02-02 17:24:00,0.65893,0.65893,0.6588,0.65883,151700004.0
2007-02-02 17:25:00,0.65889,0.65889,0.6588,0.65884,65399999.0
2007-02-02 17:26:00,0.65878,0.6589,0.65878,0.65887,75800002.0
2007-02-02 17:27:00,0.65888,0.65897,0.65888,0.65892,142700001.0
2007-02-02 17:28:00,0.65895,0.65895,0.6589,0.6589,79099999.0
2007-02-02 17:29:00,0.65896,0.65896,0.65894,0.65894,44700002.0
2007-02-02 17:30:00,0.65902,0.65902,0.65897,0.65897,182499998.0
2007-02-02 17:31:00,0.65902,0.65906,0.65902,0.65904,34200000.0
2007-02-02 17:32:00,0.659,0.65907,0.659,0.65907,44100001.0
2007-02-02 17:33:00,0.65907,0.65911,0.65906,0.65909,105599999.0
2007-02-02 17:34:00,0.659,0.659,0.65889,0.65889,99499998.0
2007-02-02 17:35:00,0.65895,0.65901,0.65892,0.65893,192200001.0
2007-02-02 17:36:00,0.6589,0.65894,0.65886,0.65886,145400003.0
2007-02-02 17:37:00,0.65883,0.65892,0.65881,0.6589,175400001.0
2007-02-02 17:38:00,0.65888,0.65888,0.65887,0.65887,44600001.0
2007-02-02 17:39:00,0.65892,0.65897,0.65892,0.65893,124600003.0
2007-02-02 17:40:00,0.65891,0.65902,0.6589,0.65902,33500000.0
2007-02-02 17:41:00,0.659,0.65908,0.659,0.65905,101199999.0
2007-02-02 17:42:00,0.65903,0.65909,0.659,0.659,34600000.0
2007-02-02 17:43:00,0.65905,0.65905,0.659,0.65902,74899999.0
2007-02-02 17:44:00,0.65902,0.65909,0.659,0.65905,81400002.0
2007-02-02 17:45:00,0.65904,0.65904,0.65897,0.65901,252499997.0
2007-02-02 17:46:00,0.65905,0.65905,0.65905,0.65905,27200001.0
2007-02-02 17:47:00,0.65902,0.65909,0.65902,0.65909,51200000.0
2007-02-02 17:48:00,0.65908,0.65913,0.65908,0.65913,67299997.0
2007-02-02 17:49:00,0.65914,0.65914,0.6591,0.65914,87800002.0
2007-02-02 17:50:00,0.65913,0.65917,0.6591,0.65913,125600002.0
2007-02-02 17:51:00,0.65916,0.65921,0.65916,0.65921,59800001.0
2007-02-02 17:52:00,0.65919,0.65926,0.65919,0.65922,86100000.0
2007-02-02 17:53:00,0.65922,0.65922,0.65911,0.65911,95200004.0
2007-02-02 17:54:00,0.65913,0.65916,0.65909,0.65916,91200001.0
2007-02-02 17:55:00,0.65917,0.65921,0.65915,0.65915,52999999.0
2007-02-02 17:56:00,0.65911,0.65911,0.65901,0.65905,143499999.0
2007-02-02 17:57:00,0.65907,0.6591,0.65901,0.65905,269099999.0
2007-02-02 17:58:00,0.65905,0.65905,0.65902,0.65902,140000002.0
2007-02-02 17:59:00,0.65904,0.65907,0.659,0.65902,137699998.0
2007-02-02 18:00:00,0.659,0.65912,0.65896,0.65912,78399998.0
2007-02-02 18:01:00,0.65916,0.65916,0.659,0.659,1269399997.0
2007-02-02 18:02:00,0.65898,0.65903,0.6589,0.6589,1657200000.0
2007-02-02 18:03:00,0.6589,0.65904,0.6589,0.65903,1356700009.0
2007-02-02 18:04:00,0.65901,0.65905,0.65895,0.65902,907700005.0
2007-02-02 18:05:00,0.65898,0.65904,0.65894,0.65898,1370299986.0
2007-02-02 18:06:00,0.65899,0.65909,0.65899,0.65902,1726500001.0
2007-02-02 18:07:00,0.65905,0.65907,0.659,0.659,2143699996.0
2007-02-02 18:08:00,0.6591,0.6591,0.659,0.6591,779200004.0
2007-02-02 18:09:00,0.65902,0.65905,0.65897,0.65903,779200004.0
2007-02-02 18:10:00,0.65904,0.65907,0.65897,0.65905,932299994.0
2007-02-02 18:11:00,0.65899,0.65904,0.65892,0.65904,1331100005.0
2007-02-02 18:12:00,0.659,0.65904,0.6589,0.6589,808000006.0
2007-02-02 18:13:00,0.65892,0.65897,0.6589,0.65892,765400004.0
2007-02-02 18:14:00,0.65894,0.65897,0.65887,0.65888,1607899991.0
2007-02-02 18:15:00,0.65894,0.65905,0.65892,0.65901,2054099992.0
2007-02-02 18:16:00,0.65903,0.65903,0.65893,0.65893,1445799995.0
2007-02-02 18:17:00,0.65893,0.65902,0.65893,0.65898,642999994.0
2007-02-02 18:18:00,0.65897,0.65907,0.65895,0.65907,867199991.0
2007-02-02 18:19:00,0.65908,0.65908,0.65899,0.65903,669399998.0
2007-02-02 18:20:00,0.65905,0.65908,0.659,0.65908,518099992.0
2007-02-02 18:21:00,0.65902,0.65912,0.65902,0.65905,850199993.0
2007-02-02 18:22:00,0.65906,0.65907,0.65899,0.65904,1064700002.0
2007-02-02 18:23:00,0.65905,0.65908,0.65899,0.65905,1497899991.0
2007-02-02 18:24:00,0.65897,0.65915,0.65897,0.65907,905099996.0
2007-02-02 18:25:00,0.65908,0.65917,0.65907,0.65912,840500011.0
2007-02-02 18:26:00,0.65914,0.6592,0.65902,0.65914,931099995.0
2007-02-02 18:27:00,0.65915,0.65915,0.65906,0.65912,596500001.0
2007-02-02 18:28:00,0.65908,0.65917,0.65905,0.65917,505700004.0
2007-02-02 18:29:00,0.65919,0.65923,0.65911,0.65915,1087899997.0
2007-02-02 18:30:00,0.65914,0.65921,0.65906,0.65921,489500004.0
2007-02-02 18:31:00,0.65917,0.65917,0.65908,0.65908,425199999.0
2007-02-02 18:32:00,0.65909,0.65909,0.65898,0.659,788299991.0
2007-02-02 18:33:00,0.65905,0.65918,0.65904,0.65918,963900002.0
2007-02-02 18:34:00,0.65921,0.65926,0.65917,0.65923,1394399998.0
2007-02-02 18:35:00,0.65924,0.65924,0.65913,0.65913,546299996.0
2007-02-02 18:36:00,0.65909,0.65912,0.65906,0.6591,235499999.0
2007-02-02 18:37:00,0.65908,0.65913,0.659,0.65913,444199994.0
2007-02-02 18:38:00,0.65913,0.65919,0.65912,0.65912,287700004.0
2007-02-02 18:39:00,0.65915,0.65915,0.65912,0.65913,390899996.0
2007-02-02 18:40:00,0.65916,0.65924,0.65916,0.65917,492600002.0
2007-02-02 18:41:00,0.65917,0.65922,0.65912,0.6592,636500001.0
2007-02-02 18:42:00,0.65913,0.65921,0.65908,0.65912,454199998.0
2007-02-02 18:43:00,0.65908,0.65915,0.65907,0.65911,349699999.0
2007-02-02 18:44:00,0.65912,0.65924,0.65912,0.65912,728900005.0
2007-02-02 18:45:00,0.65909,0.65924,0.65908,0.65915,368599996.0
2007-02-02 18:46:00,0.65921,0.65921,0.65911,0.65915,199199999.0
2007-02-02 18:47:00,0.65915,0.65915,0.65907,0.65913,252399997.0
2007-02-02 18:48:00,0.65911,0.65911,0.65901,0.65907,348199999.0
2007-02-02 18:49:00,0.659,0.65912,0.659,0.65909,272499997.0
2007-02-02 18:50:00,0.65913,0.65916,0.65912,0.65915,140199997.0
2007-02-02 18:51:00,0.6591,0.65911,0.65897,0.65897,329700003.0
2007-02-02 18:52:00,0.65895,0.65903,0.65895,0.65903,211800002.0
2007-02-02 18:53:00,0.65902,0.65902,0.65882,0.65882,754500001.0
2007-02-02 18:54:00,0.65893,0.65899,0.65892,0.65899,317599998.0
2007-02-02 18:55:00,0.65898,0.65907,0.65889,0.65905,599900007.0
2007-02-02 18:56:00,0.65907,0.65914,0.65903,0.65903,328700002.0
2007-02-02 18:57:00,0.6591,0.65912,0.65907,0.65912,289499999.0
2007-02-02 18:58:00,0.6591,0.65916,0.65906,0.65907,1084100001.0
2007-02-02 18:59:00,0.65905,0.65908,0.65901,0.65901,723099992.0
2007-02-02 19:00:00,0.65897,0.65906,0.65897,0.65905,675299995.0
2007-02-02 19:01:00,0.65906,0.65909,0.65906,0.65909,141900001.0
2007-02-02 19:02:00,0.65905,0.65908,0.65901,0.65902,648000010.0
2007-02-02 19:03:00,0.659,0.65913,0.659,0.6591,479400008.0
2007-02-02 19:04:00,0.65915,0.65915,0.65909,0.65911,305300008.0
2007-02-02 19:05:00,0.65907,0.65917,0.65905,0.65917,517900003.0
2007-02-02 19:06:00,0.65912,0.65921,0.65911,0.65912,638899997.0
2007-02-02 19:07:00,0.65923,0.65924,0.65917,0.65917,363199991.0
2007-02-02 19:08:00,0.6592,0.65929,0.65915,0.65915,829500005.0
2007-02-02 19:09:00,0.65914,0.65925,0.65914,0.65925,641999995.0
2007-02-02 19:10:00,0.65928,0.65928,0.6592,0.65925,294199998.0
2007-02-02 19:11:00,0.65922,0.65922,0.65917,0.65919,105599999.0
2007-02-02 19:12:00,0.65917,0.65918,0.65915,0.65915,194899998.0
2007-02-02 19:13:00,0.65915,0.65919,0.6591,0.65917,238000002.0
2007-02-02 19:14:00,0.65921,0.65921,0.65912,0.65921,164400000.0
2007-02-02 19:15:00,0.65921,0.65924,0.65914,0.65917,609000002.0
2007-02-02 19:16:00,0.6592,0.65923,0.65917,0.65923,204400004.0
2007-02-02 19:17:00,0.65923,0.65923,0.65914,0.6592,365200001.0
2007-02-02 19:18:00,0.65918,0.65923,0.65917,0.65922,186099998.0
2007-02-02 19:19:00,0.65914,0.65916,0.65908,0.65914,480999995.0
2007-02-02 19:20:00,0.65912,0.65916,0.65911,0.65912,244000000.0
2007-02-02 19:21:00,0.65912,0.65915,0.65907,0.65912,229800001.0
2007-02-02 19:22:00,0.65914,0.65915,0.65909,0.65914,308199996.0
2007-02-02 19:23:00,0.65912,0.65918,0.6591,0.65915,325900002.0
2007-02-02 19:24:00,0.65915,0.65918,0.65915,0.65918,158499998.0
2007-02-02 19:25:00,0.65915,0.65915,0.65904,0.65907,144600002.0
2007-02-02 19:26:00,0.65906,0.65906,0.65899,0.65902,448299997.0
2007-02-02 19:27:00,0.65902,0.65905,0.659,0.65905,645300001.0
2007-02-02 19:28:00,0.65902,0.65905,0.65902,0.65905,272600002.0
2007-02-02 19:29:00,0.65901,0.65905,0.65899,0.65901,433300000.0
2007-02-02 19:30:00,0.65903,0.65904,0.65898,0.65901,599000006.0
2007-02-02 19:31:00,0.65902,0.65908,0.659,0.65905,891000001.0
2007-02-02 19:32:00,0.65905,0.65907,0.65899,0.65907,506899999.0
2007-02-02 19:33:00,0.65901,0.65901,0.65894,0.65901,223899998.0
2007-02-02 19:34:00,0.65903,0.65903,0.65897,0.65903,389600003.0
2007-02-02 19:35:00,0.65905,0.65905,0.65898,0.65904,489499999.0
2007-02-02 19:36:00,0.65907,0.65907,0.65896,0.659,437700004.0
2007-02-02 19:37:00,0.659,0.65905,0.65896,0.65896,347600002.0
2007-02-02 19:38:00,0.65894,0.65894,0.65888,0.65888,234500003.0
2007-02-02 19:39:00,0.65885,0.65894,0.65885,0.65891,732999992.0
2007-02-02 19:40:00,0.65885,0.65888,0.65878,0.65878,556500001.0
2007-02-02 19:41:00,0.65877,0.65882,0.65873,0.65873,540599998.0
2007-02-02 19:42:00,0.65877,0.6588,0.65872,0.6588,368999999.0
2007-02-02 19:43:00,0.65878,0.65883,0.65877,0.65883,196100002.0
2007-02-02 19:44:00,0.6588,0.6588,0.65873,0.65873,416399999.0
2007-02-02 19:45:00,0.65875,0.65875,0.6587,0.65872,285699994.0
2007-02-02 19:46:00,0.65875,0.65877,0.6587,0.6587,84800003.0
2007-02-02 19:47:00,0.65875,0.65875,0.65869,0.65873,96700001.0
2007-02-02 19:48:00,0.65872,0.65875,0.65868,0.65869,107800002.0
2007-02-02 19:49:00,0.65871,0.65871,0.65865,0.6587,182899997.0
2007-02-02 19:50:00,0.65872,0.65875,0.65869,0.6587,370699995.0
2007-02-02 19:51:00,0.6587,0.65874,0.65868,0.65868,309000006.0
2007-02-02 19:52:00,0.65866,0.65873,0.65866,0.65866,242899999.0
2007-02-02 19:53:00,0.65863,0.65865,0.65862,0.65865,160999996.0
2007-02-02 19:54:00,0.65865,0.65865,0.65858,0.6586,102000002.0
2007-02-02 19:55:00,0.65866,0.65868,0.65866,0.65866,124399996.0
2007-02-02 19:56:00,0.65866,0.65867,0.65861,0.65865,232299995.0
2007-02-02 19:57:00,0.65865,0.65865,0.6586,0.65863,515799992.0
2007-02-02 19:58:00,0.65863,0.65866,0.6586,0.65862,249200001.0
2007-02-02 19:59:00,0.65859,0.6587,0.65859,0.65867,385500003.0
2007-02-02 20:00:00,0.65878,0.65878,0.65872,0.65873,173100000.0
2007-02-02 20:01:00,0.65872,0.65877,0.65872,0.65877,319400004.0
2007-02-02 20:02:00,0.65878,0.65882,0.65874,0.65874,163499997.0
2007-02-02 20:03:00,0.65875,0.65875,0.65873,0.65875,209900000.0
2007-02-02 20:04:00,0.65875,0.65875,0.65875,0.65875,117499997.0
2007-02-02 20:05:00,0.65875,0.65875,0.65871,0.65875,143800001.0
2007-02-02 20:06:00,0.65872,0.65873,0.6587,0.65872,117800000.0
2007-02-02 20:07:00,0.65873,0.65875,0.65872,0.65873,136100001.0
2007-02-02 20:08:00,0.65875,0.65878,0.65873,0.65875,792099999.0
2007-02-02 20:09:00,0.65873,0.65875,0.6587,0.65875,186699999.0
2007-02-02 20:10:00,0.65873,0.65873,0.65865,0.65872,181600002.0
2007-02-02 20:11:00,0.65871,0.65875,0.65863,0.65863,267500000.0
2007-02-02 20:12:00,0.65861,0.65867,0.65854,0.65865,1137599998.0
2007-02-02 20:13:00,0.65865,0.65872,0.65863,0.65872,452500006.0
2007-02-02 20:14:00,0.65875,0.65875,0.65873,0.65873,301599999.0
2007-02-02 20:15:00,0.65875,0.65875,0.65866,0.65867,759800005.0
2007-02-02 20:16:00,0.65865,0.65866,0.65858,0.65859,353600003.0
2007-02-02 20:17:00,0.6586,0.65863,0.65858,0.65863,78000000.0
2007-02-02 20:18:00,0.65867,0.65875,0.65867,0.65867,311199997.0
2007-02-02 20:19:00,0.65865,0.65865,0.65855,0.6586,496899998.0
2007-02-02 20:20:00,0.65863,0.65867,0.65858,0.65863,565000003.0
2007-02-02 20:21:00,0.65862,0.65862,0.65862,0.65862,40699998.0
2007-02-02 20:22:00,0.65861,0.65865,0.65857,0.65865,91999997.0
2007-02-02 20:23:00,0.65865,0.65866,0.65861,0.65863,563699998.0
2007-02-02 20:24:00,0.65851,0.65862,0.65851,0.65855,236699997.0
2007-02-02 20:25:00,0.65855,0.65861,0.65855,0.65858,541600000.0
2007-02-02 20:26:00,0.65857,0.65859,0.6585,0.65859,1031500003.0
2007-02-02 20:27:00,0.65858,0.65864,0.65858,0.65863,446800004.0
2007-02-02 20:28:00,0.65865,0.65865,0.65852,0.65858,569299998.0
2007-02-02 20:29:00,0.65864,0.65867,0.65857,0.65857,697500003.0
2007-02-02 20:30:00,0.65863,0.65869,0.65858,0.65865,1398000001.0
2007-02-02 20:31:00,0.65863,0.65864,0.65854,0.65859,1169999997.0
2007-02-02 20:32:00,0.65863,0.65867,0.6586,0.65865,1780500000.0
2007-02-02 20:33:00,0.65865,0.65868,0.65865,0.65865,326400004.0
2007-02-02 20:34:00,0.65862,0.65865,0.65857,0.65857,454000003.0
2007-02-02 20:35:00,0.65858,0.6586,0.65848,0.65858,328999997.0
2007-02-02 20:36:00,0.65862,0.65863,0.65858,0.65858,265200002.0
2007-02-02 20:37:00,0.65857,0.6586,0.65855,0.65857,669600004.0
2007-02-02 20:38:00,0.65855,0.65868,0.65855,0.65858,684800001.0
2007-02-02 20:39:00,0.65858,0.65861,0.65856,0.65859,480199998.0
2007-02-02 20:40:00,0.65859,0.65864,0.65857,0.65862,327599999.0
2007-02-02 20:41:00,0.65858,0.65863,0.65856,0.65863,448600004.0
2007-02-02 20:42:00,0.65863,0.65865,0.65861,0.65861,138800004.0
2007-02-02 20:43:00,0.65861,0.65865,0.65858,0.65858,487199993.0
2007-02-02 20:44:00,0.6586,0.6586,0.65855,0.65857,1066499998.0
2007-02-02 20:45:00,0.65861,0.65865,0.65858,0.65862,377399996.0
2007-02-02 20:46:00,0.65865,0.65865,0.65855,0.65857,303100002.0
2007-02-02 20:47:00,0.65865,0.6587,0.6586,0.6587,648599994.0
2007-02-02 20:48:00,0.65865,0.65877,0.65864,0.6587,735000004.0
2007-02-02 20:49:00,0.65873,0.65881,0.65873,0.6588,235399997.0
2007-02-02 20:50:00,0.65878,0.65878,0.65863,0.65876,1399799994.0
2007-02-02 20:51:00,0.65879,0.65882,0.65874,0.6588,473699999.0
2007-02-02 20:52:00,0.65883,0.65884,0.65875,0.6588,554299999.0
2007-02-02 20:53:00,0.65883,0.65883,0.65869,0.6588,1040400004.0
2007-02-02 20:54:00,0.6588,0.65883,0.65872,0.65877,671099997.0
2007-02-02 20:55:00,0.65875,0.65879,0.65868,0.65873,492100001.0
2007-02-02 20:56:00,0.65875,0.65875,0.65865,0.6587,1140299995.0
2007-02-02 20:57:00,0.65867,0.65877,0.65867,0.65871,1176899999.0
2007-02-02 20:58:00,0.6587,0.65878,0.6587,0.65875,888100004.0
2007-02-02 20:59:00,0.65874,0.65875,0.65865,0.65865,1583099997.0
2007-02-02 21:00:00,0.65869,0.65876,0.65867,0.65873,1527000007.0
2007-02-02 21:01:00,0.65875,0.65878,0.6587,0.65875,1018799990.0
2007-02-02 21:02:00,0.65873,0.65873,0.65865,0.6587,467000003.0
2007-02-02 21:03:00,0.65872,0.65878,0.6587,0.65872,712900002.0
2007-02-02 21:04:00,0.65872,0.65873,0.6587,0.65873,509499995.0
2007-02-02 21:05:00,0.6587,0.65876,0.65865,0.65872,589499996.0
2007-02-02 21:06:00,0.65873,0.65873,0.65868,0.65873,555599995.0
2007-02-02 21:07:00,0.65872,0.65875,0.6587,0.65872,134800002.0
2007-02-02 21:08:00,0.65871,0.65871,0.65865,0.65867,130699998.0
2007-02-02 21:09:00,0.65871,0.65878,0.65868,0.65878,358300000.0
2007-02-02 21:10:00,0.6589,0.65893,0.65867,0.65882,124700001.0
2007-02-02 21:11:00,0.65878,0.6588,0.65875,0.6588,231200001.0
2007-02-02 21:12:00,0.65879,0.65885,0.65873,0.6588,246900002.0
2007-02-02 21:13:00,0.65882,0.65887,0.65881,0.65882,425399994.0
2007-02-02 21:14:00,0.65886,0.65893,0.65885,0.65888,735000004.0
2007-02-02 21:15:00,0.65888,0.65894,0.65887,0.65894,429099999.0
2007-02-02 21:16:00,0.6589,0.65895,0.65879,0.65895,488199998.0
2007-02-02 21:17:00,0.65893,0.65897,0.65888,0.65897,291499999.0
2007-02-02 21:18:00,0.65895,0.65898,0.65892,0.65895,130499997.0
2007-02-02 21:19:00,0.65893,0.659,0.6589,0.6589,590600006.0
2007-02-02 21:20:00,0.65893,0.659,0.65892,0.65895,1082400011.0
2007-02-02 21:21:00,0.659,0.65902,0.65896,0.659,347200002.0
2007-02-02 21:22:00,0.65902,0.65907,0.65902,0.65907,762000008.0
2007-02-02 21:23:00,0.65903,0.65903,0.65898,0.65901,95000000.0
2007-02-02 21:24:00,0.65905,0.65905,0.659,0.659,242100002.0
2007-02-02 21:25:00,0.65901,0.65902,0.65893,0.65901,234699993.0
2007-02-02 21:26:00,0.65905,0.65905,0.65902,0.65902,37500001.0
2007-02-02 21:27:00,0.65905,0.65905,0.65902,0.65905,100599998.0
2007-02-02 21:28:00,0.65904,0.65906,0.65898,0.65902,366599996.0
2007-02-02 21:29:00,0.65902,0.65902,0.65899,0.65901,129099999.0
2007-02-02 21:30:00,0.65898,0.65901,0.65896,0.65901,85600001.0
2007-02-02 21:31:00,0.65903,0.65903,0.65898,0.65898,210200002.0
2007-02-02 21:32:00,0.65898,0.65905,0.65894,0.65896,625200003.0
2007-02-02 21:33:00,0.65895,0.65898,0.65892,0.65892,476300000.0
2007-02-02 21:34:00,0.65891,0.65895,0.65889,0.65889,555300003.0
2007-02-02 21:35:00,0.65892,0.65897,0.65889,0.65893,231800000.0
2007-02-02 21:36:00,0.65893,0.65895,0.6589,0.6589,197800000.0
2007-02-02 21:37:00,0.65895,0.65895,0.6589,0.65895,290800001.0
2007-02-02 21:38:00,0.65892,0.65896,0.65887,0.65891,124399997.0
2007-02-02 21:39:00,0.65885,0.65905,0.65885,0.65905,190499998.0
2007-02-02 21:40:00,0.65901,0.65904,0.65894,0.65894,113500000.0
2007-02-02 21:41:00,0.65895,0.65901,0.65895,0.65901,28400000.0
2007-02-02 21:42:00,0.65896,0.65903,0.65895,0.659,190000004.0
2007-02-02 21:43:00,0.65898,0.65905,0.65894,0.65898,323800002.0
2007-02-02 21:44:00,0.65897,0.65903,0.65893,0.65903,445900005.0
2007-02-02 21:45:00,0.65904,0.65904,0.65902,0.65904,189400001.0
2007-02-02 21:46:00,0.65903,0.65903,0.65897,0.659,390099998.0
2007-02-02 21:47:00,0.65899,0.65903,0.65896,0.65896,277699996.0
2007-02-02 21:48:00,0.65902,0.65902,0.65895,0.65898,274799997.0
2007-02-02 21:49:00,0.65897,0.65899,0.65897,0.65897,189699997.0
2007-02-02 21:50:00,0.65893,0.65899,0.65889,0.65892,143799999.0
2007-02-02 21:51:00,0.65892,0.65899,0.65892,0.65892,195200000.0
2007-02-02 21:52:00,0.6589,0.65902,0.6589,0.65898,123800002.0
2007-02-02 21:53:00,0.65904,0.65904,0.65898,0.65898,120699999.0
2007-02-02 21:54:00,0.659,0.65903,0.65895,0.65898,374000002.0
2007-02-02 21:55:00,0.65897,0.65901,0.65892,0.65892,234499997.0
2007-02-02 21:56:00,0.65893,0.65899,0.65893,0.65898,202899998.0
2007-02-02 21:57:00,0.65901,0.65903,0.65895,0.65901,323899995.0
2007-02-02 21:58:00,0.65899,0.65899,0.65893,0.65898,147700001.0
2007-02-02 21:59:00,0.659,0.65904,0.65887,0.65904,376200001.0
2007-02-02 22:00:00,0.65903,0.65903,0.65894,0.65901,194899997.0
2007-02-02 22:01:00,0.65904,0.65904,0.65892,0.659,293299998.0
2007-02-02 22:02:00,0.65901,0.65907,0.659,0.659,398100005.0
2007-02-02 22:03:00,0.659,0.65901,0.65893,0.65898,324399998.0
2007-02-02 22:04:00,0.65898,0.65904,0.65895,0.65898,376299997.0
2007-02-02 22:05:00,0.65895,0.65902,0.65895,0.65901,194900005.0
2007-02-02 22:06:00,0.65903,0.65903,0.65898,0.65898,96800001.0
2007-02-02 22:07:00,0.65893,0.65895,0.65889,0.65895,58300001.0
2007-02-02 22:08:00,0.65894,0.659,0.6589,0.65897,350600002.0
2007-02-02 22:09:00,0.65901,0.65901,0.65893,0.65893,228300002.0
2007-02-02 22:10:00,0.65888,0.65898,0.65887,0.65893,166999997.0
2007-02-02 22:11:00,0.65897,0.65897,0.65891,0.65892,172399996.0
2007-02-02 22:12:00,0.65889,0.65901,0.65889,0.65901,432100002.0
2007-02-02 22:13:00,0.659,0.65901,0.65896,0.65901,116200000.0
2007-02-02 22:14:00,0.65901,0.65901,0.659,0.65901,4800000.0
2007-02-02 22:15:00,0.65898,0.65901,0.65891,0.65892,607700008.0
2007-02-02 22:16:00,0.6589,0.65892,0.65885,0.65892,570799991.0
2007-02-02 22:17:00,0.65894,0.65897,0.65887,0.65897,136399999.0
2007-02-02 22:18:00,0.65899,0.65899,0.65895,0.65895,75199999.0
2007-02-02 22:19:00,0.65896,0.65898,0.65894,0.65897,126499997.0
2007-02-02 22:20:00,0.6589,0.65895,0.6589,0.65895,87000000.0
2007-02-02 22:21:00,0.65892,0.65897,0.65892,0.65897,301299998.0
2007-02-02 22:22:00,0.65899,0.65904,0.65898,0.659,335900001.0
2007-02-02 22:23:00,0.65897,0.6591,0.65893,0.65893,451499998.0
2007-02-02 22:24:00,0.65895,0.65906,0.65895,0.65902,345700001.0
2007-02-02 22:25:00,0.65898,0.65902,0.65893,0.659,199900003.0
2007-02-02 22:26:00,0.65897,0.65897,0.65892,0.65892,357799998.0
2007-02-02 22:27:00,0.65893,0.65897,0.65893,0.65897,65000002.0
2007-02-02 22:28:00,0.65894,0.65899,0.65893,0.65895,310100000.0
2007-02-02 22:29:00,0.659,0.659,0.65895,0.65895,242999998.0
2007-02-02 22:30:00,0.65895,0.65903,0.65895,0.65901,111200001.0
2007-02-02 22:31:00,0.65901,0.65901,0.65891,0.65891,184799999.0
2007-02-02 22:32:00,0.65894,0.65897,0.65894,0.65895,335800006.0
2007-02-02 22:33:00,0.65895,0.65898,0.65894,0.65894,160700001.0
2007-02-02 22:34:00,0.65895,0.65897,0.65893,0.65895,330099997.0
2007-02-02 22:35:00,0.65895,0.65895,0.65889,0.65894,288000002.0
2007-02-02 22:36:00,0.65896,0.659,0.65895,0.659,136300000.0
2007-02-02 22:37:00,0.65912,0.65912,0.65896,0.659,259400001.0
2007-02-02 22:38:00,0.65897,0.65899,0.65861,0.65861,121100003.0
2007-02-02 22:39:00,0.65896,0.65897,0.65892,0.65897,257100000.0
2007-02-02 22:40:00,0.65895,0.65895,0.65888,0.65894,335300002.0
2007-02-02 22:41:00,0.65869,0.65902,0.65867,0.6589,228299997.0
2007-02-02 22:42:00,0.65892,0.659,0.65891,0.65896,284599997.0
2007-02-02 22:43:00,0.65897,0.65903,0.65893,0.65903,96800001.0
2007-02-02 22:44:00,0.65905,0.65905,0.65899,0.65901,130600000.0
2007-02-02 22:45:00,0.65906,0.65906,0.65897,0.65903,212600001.0
2007-02-02 22:46:00,0.65904,0.65904,0.65897,0.65897,47700001.0
2007-02-02 22:47:00,0.659,0.65906,0.65897,0.659,155400004.0
2007-02-02 22:48:00,0.65896,0.65906,0.65893,0.65893,238900001.0
2007-02-02 22:49:00,0.65905,0.65906,0.65897,0.65897,217299998.0
2007-02-02 22:50:00,0.65899,0.659,0.65893,0.65893,35300001.0
2007-02-02 22:51:00,0.65895,0.65897,0.65892,0.65893,121699998.0
2007-02-02 22:52:00,0.65894,0.65895,0.65894,0.65895,93200003.0
2007-02-02 22:53:00,0.65895,0.65903,0.65893,0.65895,65300001.0
2007-02-02 22:54:00,0.65892,0.65898,0.6589,0.65893,242299993.0
2007-02-02 22:55:00,0.65893,0.659,0.65893,0.659,89700000.0
2007-02-02 22:56:00,0.65898,0.65898,0.65888,0.6589,46300000.0
2007-02-02 22:57:00,0.65886,0.65897,0.65886,0.65897,171899999.0
2007-02-02 22:58:00,0.65899,0.65899,0.65888,0.65895,295600000.0
2007-02-02 22:59:00,0.65888,0.65891,0.65878,0.6589,251800006.0
2007-02-02 23:00:00,0.65871,0.65909,0.65871,0.65899,145600001.0
2007-02-02 23:01:00,0.65893,0.65893,0.65884,0.65884,120000002.0
2007-02-02 23:02:00,0.6588,0.65891,0.65879,0.65887,187900001.0
2007-02-02 23:03:00,0.65892,0.65892,0.65887,0.65888,110000000.0
2007-02-02 23:04:00,0.65887,0.6589,0.65886,0.6589,87300000.0
2007-02-02 23:05:00,0.65892,0.65895,0.65892,0.65895,47000000.0
2007-02-02 23:06:00,0.65894,0.65896,0.6589,0.6589,196300002.0
2007-02-02 23:07:00,0.65889,0.65893,0.65889,0.65893,5600000.0
2007-02-02 23:08:00,0.6589,0.65895,0.6589,0.65892,71700001.0
2007-02-02 23:09:00,0.65895,0.65902,0.65892,0.65896,142099998.0
2007-02-02 23:10:00,0.65895,0.65898,0.65892,0.65895,130599999.0
2007-02-02 23:11:00,0.659,0.65906,0.65896,0.65902,246500000.0
2007-02-02 23:12:00,0.65899,0.65901,0.65891,0.65901,142199999.0
2007-02-02 23:13:00,0.65897,0.659,0.65897,0.659,142699996.0
2007-02-02 23:14:00,0.65895,0.65899,0.6589,0.65895,91400002.0
2007-02-02 23:15:00,0.65898,0.65903,0.65895,0.65896,82800000.0
2007-02-02 23:16:00,0.659,0.659,0.65898,0.65898,59799999.0
2007-02-02 23:17:00,0.65904,0.65904,0.65895,0.65903,183699999.0
2007-02-02 23:18:00,0.65898,0.65898,0.65895,0.65895,29700000.0
2007-02-02 23:19:00,0.65898,0.65898,0.65898,0.65898,29200000.0
2007-02-02 23:20:00,0.65898,0.659,0.65898,0.659,109899999.0
2007-02-02 23:21:00,0.65898,0.65898,0.65898,0.65898,41500000.0
2007-02-02 23:22:00,0.65901,0.65901,0.65894,0.659,90900001.0
2007-02-02 23:23:00,0.65895,0.65902,0.65893,0.65893,255399999.0
2007-02-02 23:24:00,0.65894,0.65902,0.65892,0.659,159000003.0
2007-02-02 23:25:00,0.659,0.65905,0.659,0.65905,42299999.0
2007-02-02 23:26:00,0.65902,0.65905,0.65902,0.65905,135400001.0
2007-02-02 23:27:00,0.65902,0.65902,0.65902,0.65902,23900000.0
2007-02-02 23:28:00,0.65908,0.65908,0.65905,0.65905,32600001.0
2007-02-02 23:29:00,0.65902,0.65902,0.65892,0.65892,95600000.0
2007-02-02 23:30:00,0.65891,0.65902,0.65891,0.65901,237999993.0
2007-02-02 23:31:00,0.65905,0.65905,0.65897,0.65904,126800000.0
2007-02-02 23:32:00,0.65906,0.65906,0.65901,0.65906,266999999.0
2007-02-02 23:33:00,0.65906,0.65906,0.65896,0.65904,151700001.0
2007-02-02 23:34:00,0.65903,0.65903,0.65892,0.65892,249299997.0
2007-02-02 23:35:00,0.65895,0.65898,0.65887,0.65897,175800005.0
2007-02-02 23:36:00,0.65897,0.65897,0.65895,0.65895,52600001.0
2007-02-02 23:37:00,0.65898,0.659,0.65895,0.65898,82200002.0
2007-02-02 23:38:00,0.6589,0.65899,0.6589,0.65892,46900001.0
2007-02-02 23:39:00,0.65897,0.65899,0.65895,0.65896,153300000.0
2007-02-02 23:40:00,0.65891,0.65897,0.6589,0.65897,145300001.0
2007-02-02 23:41:00,0.65895,0.65895,0.6589,0.6589,47200000.0
2007-02-02 23:42:00,0.6589,0.65896,0.6589,0.65895,101500000.0
2007-02-02 23:43:00,0.65897,0.65897,0.65893,0.65893,78400000.0
2007-02-02 23:44:00,0.65892,0.65895,0.65891,0.65895,164699997.0
2007-02-02 23:45:00,0.65897,0.659,0.65897,0.659,103400002.0
2007-02-02 23:46:00,0.65892,0.65897,0.65892,0.65892,94300001.0
2007-02-02 23:47:00,0.659,0.659,0.65894,0.65898,209799997.0
2007-02-02 23:48:00,0.65903,0.65906,0.65898,0.65898,79800000.0
2007-02-02 23:49:00,0.65897,0.65901,0.65897,0.65901,23700000.0
2007-02-02 23:50:00,0.65902,0.65911,0.65901,0.65901,105300004.0
2007-02-02 23:51:00,0.65903,0.65903,0.65902,0.65902,10400000.0
2007-02-02 23:52:00,0.65915,0.6593,0.65915,0.65921,202200002.0
2007-02-02 23:53:00,0.65907,0.65912,0.65907,0.65907,121300003.0
2007-02-02 23:54:00,0.65911,0.65911,0.65902,0.65904,156299998.0
2007-02-02 23:55:00,0.6591,0.6591,0.65904,0.65905,109000002.0
2007-02-02 23:56:00,0.65904,0.65908,0.65902,0.65903,172400004.0
2007-02-02 23:57:00,0.65903,0.65903,0.6589,0.65895,150300001.0
2007-02-02 23:58:00,0.65901,0.65911,0.65878,0.659,79900001.0
2007-02-02 23:59:00,0.65898,0.65908,0.65898,0.65908,110300000.0
2007-02-05 00:00:00,0.65895,0.659,0.6589,0.6589,142899998.0
2007-02-05 00:01:00,0.65891,0.65898,0.65888,0.65898,157399999.0
2007-02-05 00:02:00,0.65895,0.65895,0.6589,0.6589,36900000.0
2007-02-05 00:03:00,0.65892,0.65893,0.65892,0.65893,64600001.0
2007-02-05 00:04:00,0.65895,0.65895,0.65895,0.65895,15200000.0
2007-02-05 00:05:00,0.65887,0.65887,0.65877,0.65883,150500004.0
2007-02-05 00:06:00,0.65882,0.65885,0.65877,0.65884,83999998.0
2007-02-05 00:07:00,0.65885,0.65892,0.65882,0.65891,85899999.0
2007-02-05 00:08:00,0.65898,0.65901,0.65892,0.65892,150300001.0
2007-02-05 00:09:00,0.65897,0.65898,0.65894,0.65894,156100001.0
2007-02-05 00:10:00,0.65894,0.659,0.65887,0.6589,155800001.0
2007-02-05 00:11:00,0.65892,0.65898,0.65882,0.65887,175600003.0
2007-02-05 00:12:00,0.6588,0.6588,0.65865,0.65865,90299999.0
2007-02-05 00:13:00,0.6587,0.65881,0.6587,0.65881,72500001.0
2007-02-05 00:14:00,0.6588,0.65887,0.6588,0.65884,194400003.0
2007-02-05 00:15:00,0.65889,0.6589,0.65884,0.6589,85400000.0
2007-02-05 00:16:00,0.65888,0.6589,0.65888,0.6589,141100000.0
2007-02-05 00:17:00,0.65889,0.6589,0.65884,0.65888,141700000.0
2007-02-05 00:18:00,0.65887,0.6589,0.65887,0.6589,162300000.0
2007-02-05 00:19:00,0.65888,0.65901,0.65883,0.65895,107300002.0
2007-02-05 00:20:00,0.65892,0.65901,0.65891,0.65899,208199999.0
2007-02-05 00:21:00,0.65905,0.65905,0.65902,0.65902,19100000.0
2007-02-05 00:22:00,0.65902,0.65905,0.65898,0.65905,68800003.0
2007-02-05 00:23:00,0.65899,0.65906,0.65896,0.65899,112300000.0
2007-02-05 00:24:00,0.65906,0.65912,0.65906,0.65907,114700003.0
2007-02-05 00:25:00,0.65905,0.65905,0.65898,0.65898,57300002.0
2007-02-05 00:26:00,0.65903,0.65908,0.65903,0.65906,63800001.0
2007-02-05 00:27:00,0.65907,0.65909,0.65878,0.65909,183699998.0
2007-02-05 00:28:00,0.65907,0.65914,0.65907,0.65911,151800001.0
2007-02-05 00:29:00,0.65915,0.65915,0.65908,0.65908,159799997.0
2007-02-05 00:30:00,0.65916,0.65918,0.65908,0.65913,191599997.0
2007-02-05 00:31:00,0.65914,0.65918,0.65912,0.65916,242000003.0
2007-02-05 00:32:00,0.65914,0.65916,0.65911,0.65916,170100002.0
2007-02-05 00:33:00,0.65909,0.6592,0.65909,0.6592,186500002.0
2007-02-05 00:34:00,0.65915,0.65923,0.65915,0.65917,163799999.0
2007-02-05 00:35:00,0.6591,0.65925,0.6591,0.65925,204300004.0
2007-02-05 00:36:00,0.65919,0.65923,0.65917,0.65923,133900000.0
2007-02-05 00:37:00,0.65925,0.65925,0.65922,0.65922,43899998.0
2007-02-05 00:38:00,0.65922,0.65922,0.65922,0.65922,38299999.0
2007-02-05 00:39:00,0.6592,0.65925,0.6592,0.65925,64199999.0
2007-02-05 00:40:00,0.65947,0.65948,0.65935,0.65935,122899999.0
2007-02-05 00:41:00,0.65925,0.65928,0.6592,0.65925,76500000.0
2007-02-05 00:42:00,0.65922,0.65922,0.65922,0.65922,68000002.0
2007-02-05 00:43:00,0.65915,0.65915,0.65906,0.65912,39500001.0
2007-02-05 00:44:00,0.65912,0.65912,0.65901,0.65903,116100002.0
2007-02-05 00:45:00,0.65898,0.65906,0.65898,0.65905,143099999.0
2007-02-05 00:46:00,0.65907,0.65909,0.65903,0.65904,146899999.0
2007-02-05 00:47:00,0.65904,0.65909,0.65904,0.65909,71000001.0
2007-02-05 00:48:00,0.65903,0.6591,0.65903,0.6591,158099997.0
2007-02-05 00:49:00,0.6591,0.6591,0.65899,0.659,158099999.0
2007-02-05 00:50:00,0.65902,0.65902,0.65896,0.659,135599999.0
2007-02-05 00:51:00,0.65907,0.65907,0.65896,0.65902,129700001.0
2007-02-05 00:52:00,0.65899,0.65903,0.65899,0.65899,47900001.0
2007-02-05 00:53:00,0.65907,0.65908,0.65897,0.65908,178600001.0
2007-02-05 00:54:00,0.65907,0.65907,0.65896,0.65897,88399997.0
2007-02-05 00:55:00,0.65902,0.65906,0.65901,0.65906,186100005.0
2007-02-05 00:56:00,0.65905,0.65909,0.65902,0.65904,101700001.0
2007-02-05 00:57:00,0.65902,0.65905,0.659,0.65903,77300001.0
2007-02-05 00:58:00,0.659,0.65902,0.659,0.65902,50500002.0
2007-02-05 00:59:00,0.65897,0.659,0.65897,0.659,47000000.0
2007-02-05 01:00:00,0.65901,0.65906,0.65901,0.65906,83799999.0
2007-02-05 01:01:00,0.65909,0.65922,0.65905,0.65922,92500001.0
2007-02-05 01:02:00,0.65923,0.65932,0.65918,0.65932,130800000.0
2007-02-05 01:03:00,0.6593,0.6593,0.65917,0.65917,301600003.0
2007-02-05 01:04:00,0.65916,0.65923,0.65914,0.65923,159899999.0
2007-02-05 01:05:00,0.65918,0.65924,0.65916,0.65924,79800001.0
2007-02-05 01:06:00,0.65924,0.65924,0.65918,0.6592,124900001.0
2007-02-05 01:07:00,0.65917,0.65924,0.65909,0.65909,87999999.0
2007-02-05 01:08:00,0.65918,0.65922,0.65915,0.65915,205300000.0
2007-02-05 01:09:00,0.65915,0.65915,0.6591,0.65913,150799999.0
2007-02-05 01:10:00,0.65917,0.65923,0.65917,0.65922,237000003.0
2007-02-05 01:11:00,0.65923,0.65923,0.6592,0.6592,76600001.0
2007-02-05 01:12:00,0.65916,0.65921,0.65912,0.65913,148499999.0
2007-02-05 01:13:00,0.65915,0.65924,0.65915,0.65918,112399999.0
2007-02-05 01:14:00,0.65915,0.6592,0.6591,0.6592,174300003.0
2007-02-05 01:15:00,0.65919,0.65923,0.65918,0.65919,134500001.0
2007-02-05 01:16:00,0.65916,0.65916,0.6591,0.65915,111200000.0
2007-02-05 01:17:00,0.65913,0.65913,0.65908,0.65908,20800000.0
2007-02-05 01:18:00,0.65907,0.65913,0.65907,0.65913,35999999.0
2007-02-05 01:19:00,0.65918,0.65924,0.65917,0.6592,179800000.0
2007-02-05 01:20:00,0.65921,0.65923,0.65916,0.6592,194200003.0
2007-02-05 01:21:00,0.65918,0.65918,0.65914,0.65916,80799999.0
2007-02-05 01:22:00,0.65917,0.6593,0.65917,0.65929,57600000.0
2007-02-05 01:23:00,0.65924,0.65924,0.65918,0.65918,51000000.0
2007-02-05 01:24:00,0.65917,0.6593,0.65917,0.65922,183199999.0
2007-02-05 01:25:00,0.65929,0.65929,0.65923,0.65927,99000003.0
2007-02-05 01:26:00,0.65928,0.65928,0.65916,0.65916,110000000.0
2007-02-05 01:27:00,0.65923,0.65927,0.6592,0.65925,124799999.0
2007-02-05 01:28:00,0.65929,0.65929,0.6592,0.65925,82700001.0
2007-02-05 01:29:00,0.65925,0.65925,0.65914,0.6592,107399997.0
2007-02-05 01:30:00,0.65897,0.65921,0.65896,0.65902,191400006.0
2007-02-05 01:31:00,0.65915,0.6592,0.65915,0.65919,109400004.0
2007-02-05 01:32:00,0.65925,0.65925,0.65918,0.65918,47899998.0
2007-02-05 01:33:00,0.65912,0.65921,0.65909,0.65909,113799996.0
2007-02-05 01:34:00,0.65913,0.6592,0.65913,0.6592,104799999.0
2007-02-05 01:35:00,0.65918,0.65918,0.65904,0.65905,142200000.0
2007-02-05 01:36:00,0.6591,0.65917,0.6591,0.65915,65000002.0
2007-02-05 01:37:00,0.65919,0.65919,0.65911,0.65918,143400002.0
2007-02-05 01:38:00,0.65917,0.65922,0.65909,0.65917,139899998.0
2007-02-05 01:39:00,0.65918,0.65921,0.6591,0.65921,119200001.0
2007-02-05 01:40:00,0.65916,0.65918,0.6591,0.6591,220199998.0
2007-02-05 01:41:00,0.65908,0.6592,0.65905,0.65905,217700000.0
2007-02-05 01:42:00,0.65908,0.65918,0.65908,0.65914,110400000.0
2007-02-05 01:43:00,0.65911,0.65917,0.65909,0.65917,94100000.0
2007-02-05 01:44:00,0.65918,0.65918,0.65909,0.65915,213699995.0
2007-02-05 01:45:00,0.6592,0.65924,0.65892,0.65906,161400004.0
2007-02-05 01:46:00,0.6592,0.6592,0.65915,0.65915,133300000.0
2007-02-05 01:47:00,0.65897,0.65928,0.65897,0.65928,98099996.0
2007-02-05 01:48:00,0.65918,0.6592,0.65917,0.6592,280400000.0
2007-02-05 01:49:00,0.65917,0.6592,0.65915,0.65915,84699998.0
2007-02-05 01:50:00,0.65915,0.6592,0.65915,0.65915,46299999.0
2007-02-05 01:51:00,0.6592,0.65922,0.65917,0.65922,88499998.0
2007-02-05 01:52:00,0.6592,0.6592,0.65918,0.6592,97300000.0
2007-02-05 01:53:00,0.65917,0.65924,0.65913,0.65923,113500002.0
2007-02-05 01:54:00,0.65922,0.65925,0.65913,0.65922,138999998.0
2007-02-05 01:55:00,0.65922,0.65925,0.65917,0.65919,99100000.0
2007-02-05 01:56:00,0.65917,0.65922,0.65916,0.65922,134000002.0
2007-02-05 01:57:00,0.65922,0.65929,0.65922,0.65929,74399996.0
2007-02-05 01:58:00,0.65919,0.65938,0.65919,0.65938,67800001.0
2007-02-05 01:59:00,0.65928,0.65928,0.65921,0.65921,84700002.0
2007-02-05 02:00:00,0.65922,0.65933,0.65922,0.65923,117500001.0
2007-02-05 02:01:00,0.65929,0.65932,0.65923,0.65926,223400003.0
2007-02-05 02:02:00,0.65922,0.65925,0.65922,0.65925,111999998.0
2007-02-05 02:03:00,0.6592,0.65921,0.65916,0.65921,142999998.0
2007-02-05 02:04:00,0.6592,0.65928,0.65913,0.65928,111100004.0
2007-02-05 02:05:00,0.65928,0.65929,0.65918,0.65929,170600001.0
2007-02-05 02:06:00,0.65917,0.65928,0.65913,0.65913,81500001.0
2007-02-05 02:07:00,0.6592,0.65922,0.6591,0.6592,122999998.0
2007-02-05 02:08:00,0.65925,0.65925,0.65915,0.65915,106700001.0
2007-02-05 02:09:00,0.65924,0.65927,0.65916,0.65916,130099999.0
2007-02-05 02:10:00,0.65915,0.65923,0.65915,0.65923,132700000.0
2007-02-05 02:11:00,0.6592,0.6592,0.659,0.65917,255700002.0
2007-02-05 02:12:00,0.65922,0.65928,0.65898,0.65925,291100004.0
2007-02-05 02:13:00,0.65923,0.65925,0.65902,0.65925,74300001.0
2007-02-05 02:14:00,0.65925,0.6593,0.65923,0.65926,220200003.0
2007-02-05 02:15:00,0.65912,0.6593,0.65906,0.65922,310799991.0
2007-02-05 02:16:00,0.65899,0.6592,0.65899,0.65914,216500001.0
2007-02-05 02:17:00,0.65926,0.65928,0.65924,0.65927,72800000.0
2007-02-05 02:18:00,0.65925,0.65925,0.65893,0.65906,220599995.0
2007-02-05 02:19:00,0.65929,0.65929,0.65925,0.65926,108500001.0
2007-02-05 02:20:00,0.65922,0.65929,0.65922,0.65928,112199996.0
2007-02-05 02:21:00,0.65923,0.65924,0.65923,0.65924,49500001.0
2007-02-05 02:22:00,0.65923,0.65927,0.65915,0.65917,147999998.0
2007-02-05 02:23:00,0.65919,0.65919,0.65913,0.65913,49500000.0
2007-02-05 02:24:00,0.65912,0.65912,0.65904,0.65908,141499998.0
2007-02-05 02:25:00,0.65911,0.65915,0.65909,0.65914,147100001.0
2007-02-05 02:26:00,0.65914,0.65914,0.65908,0.65908,81900001.0
2007-02-05 02:27:00,0.65899,0.65904,0.65896,0.65896,195899999.0
2007-02-05 02:28:00,0.65918,0.65918,0.65893,0.65893,131700003.0
2007-02-05 02:29:00,0.65899,0.65908,0.65899,0.65908,45500001.0
2007-02-05 02:30:00,0.65903,0.65907,0.65902,0.65902,85300002.0
2007-02-05 02:31:00,0.65899,0.65905,0.65899,0.65905,128300001.0
2007-02-05 02:32:00,0.65904,0.65904,0.65896,0.65897,124700001.0
2007-02-05 02:33:00,0.65896,0.65899,0.65895,0.65899,149500002.0
2007-02-05 02:34:00,0.65898,0.659,0.65895,0.65897,87200000.0
2007-02-05 02:35:00,0.65897,0.65905,0.65897,0.65905,154399997.0
2007-02-05 02:36:00,0.65903,0.65905,0.659,0.65903,166800003.0
2007-02-05 02:37:00,0.65902,0.65902,0.65896,0.65897,64600000.0
2007-02-05 02:38:00,0.65908,0.65908,0.65898,0.65906,141200000.0
2007-02-05 02:39:00,0.65907,0.65907,0.65902,0.65904,145600000.0
2007-02-05 02:40:00,0.6591,0.6591,0.65901,0.65906,57300001.0
2007-02-05 02:41:00,0.659,0.65908,0.659,0.65908,87700001.0
2007-02-05 02:42:00,0.65906,0.65912,0.65904,0.65904,168000000.0
2007-02-05 02:43:00,0.65908,0.65908,0.659,0.659,33400001.0
2007-02-05 02:44:00,0.65902,0.65902,0.65896,0.65897,149100001.0
2007-02-05 02:45:00,0.65895,0.65897,0.65894,0.65894,64600001.0
2007-02-05 02:46:00,0.65894,0.65897,0.65893,0.65897,39200000.0
2007-02-05 02:47:00,0.65896,0.65896,0.65892,0.65895,183099999.0
2007-02-05 02:48:00,0.65897,0.65898,0.65895,0.65895,35200000.0
2007-02-05 02:49:00,0.65868,0.65903,0.65862,0.65903,163300000.0
2007-02-05 02:50:00,0.65898,0.659,0.65894,0.65899,182299996.0
2007-02-05 02:51:00,0.65898,0.65903,0.65898,0.65903,42100001.0
2007-02-05 02:52:00,0.65902,0.65902,0.65895,0.65897,169499996.0
2007-02-05 02:53:00,0.65894,0.65901,0.65889,0.65901,49699998.0
2007-02-05 02:54:00,0.65905,0.65906,0.65896,0.65896,96400000.0
2007-02-05 02:55:00,0.65895,0.65902,0.65886,0.65902,221299995.0
2007-02-05 02:56:00,0.65902,0.65902,0.65897,0.65902,146900002.0
2007-02-05 02:57:00,0.65897,0.65901,0.65892,0.65899,114700003.0
2007-02-05 02:58:00,0.65906,0.65906,0.65899,0.65905,135000001.0
2007-02-05 02:59:00,0.65901,0.65903,0.65897,0.65902,178199997.0
2007-02-05 03:00:00,0.65903,0.65906,0.65897,0.659,212000002.0
2007-02-05 03:01:00,0.65897,0.659,0.65891,0.65891,93500003.0
2007-02-05 03:02:00,0.65894,0.65907,0.65894,0.65905,141800002.0
2007-02-05 03:03:00,0.65902,0.65906,0.65902,0.65906,93399999.0
2007-02-05 03:04:00,0.65909,0.6591,0.659,0.659,224700001.0
2007-02-05 03:05:00,0.65904,0.65905,0.65892,0.65902,123700000.0
2007-02-05 03:06:00,0.65907,0.65908,0.65899,0.65908,143499998.0
2007-02-05 03:07:00,0.65904,0.65913,0.65903,0.65913,146300000.0
2007-02-05 03:08:00,0.6591,0.6591,0.65906,0.65909,115900004.0
2007-02-05 03:09:00,0.65909,0.65912,0.65902,0.65907,113499998.0
2007-02-05 03:10:00,0.65914,0.65914,0.65907,0.65912,119100001.0
2007-02-05 03:11:00,0.6591,0.6591,0.65903,0.65909,122900001.0
2007-02-05 03:12:00,0.65913,0.65915,0.65908,0.65911,200700000.0
2007-02-05 03:13:00,0.6591,0.65912,0.65909,0.65911,168799995.0
2007-02-05 03:14:00,0.65915,0.65915,0.65909,0.65912,130100001.0
2007-02-05 03:15:00,0.659,0.65912,0.65892,0.65904,136600002.0
2007-02-05 03:16:00,0.65913,0.65913,0.65905,0.65905,74499998.0
2007-02-05 03:17:00,0.65887,0.65916,0.65887,0.65911,133499998.0
2007-02-05 03:18:00,0.6591,0.6591,0.659,0.65904,57400001.0
2007-02-05 03:19:00,0.65896,0.65903,0.65896,0.659,255800000.0
2007-02-05 03:20:00,0.65894,0.65899,0.65892,0.65892,105399996.0
2007-02-05 03:21:00,0.65888,0.65894,0.65888,0.65894,34299999.0
2007-02-05 03:22:00,0.65892,0.65901,0.65887,0.65887,130000003.0
2007-02-05 03:23:00,0.65876,0.6588,0.65876,0.6588,61699999.0
2007-02-05 03:24:00,0.65884,0.65884,0.65877,0.65882,77400002.0
2007-02-05 03:25:00,0.65883,0.65893,0.65878,0.65893,171000001.0
2007-02-05 03:26:00,0.65891,0.65896,0.65882,0.65896,55100000.0
2007-02-05 03:27:00,0.65901,0.65905,0.65892,0.65892,76700000.0
2007-02-05 03:28:00,0.65891,0.65894,0.6589,0.65894,55300000.0
2007-02-05 03:29:00,0.65895,0.65895,0.65895,0.65895,47900002.0
2007-02-05 03:30:00,0.65887,0.65895,0.65887,0.65895,91699998.0
2007-02-05 03:31:00,0.65895,0.65895,0.65889,0.65892,94999999.0
2007-02-05 03:32:00,0.6589,0.65897,0.6589,0.65897,54299999.0
2007-02-05 03:33:00,0.65887,0.65887,0.65887,0.65887,1500000.0
2007-02-05 03:34:00,0.65895,0.65895,0.6589,0.65893,180399999.0
2007-02-05 03:35:00,0.65892,0.65895,0.65889,0.65895,136399997.0
2007-02-05 03:36:00,0.6589,0.65896,0.6589,0.65892,110999999.0
2007-02-05 03:37:00,0.65902,0.6591,0.65902,0.6591,105199998.0
2007-02-05 03:38:00,0.65912,0.65912,0.659,0.659,126700000.0
2007-02-05 03:39:00,0.65908,0.65909,0.65899,0.65909,167000003.0
2007-02-05 03:40:00,0.65909,0.65912,0.65899,0.65912,95399999.0
2007-02-05 03:41:00,0.65911,0.65911,0.65902,0.6591,89400000.0
2007-02-05 03:42:00,0.65914,0.65918,0.65913,0.65918,63700001.0
2007-02-05 03:43:00,0.65916,0.6592,0.65912,0.65912,152500000.0
2007-02-05 03:44:00,0.65912,0.65912,0.65912,0.65912,71000002.0
2007-02-05 03:45:00,0.65889,0.65903,0.65889,0.65897,157200001.0
2007-02-05 03:46:00,0.65912,0.65912,0.65912,0.65912,68500000.0
2007-02-05 03:47:00,0.65912,0.65912,0.65912,0.65912,28700001.0
2007-02-05 03:48:00,0.65911,0.65918,0.65908,0.65918,200000002.0
2007-02-05 03:49:00,0.65898,0.65914,0.65885,0.65905,150100005.0
2007-02-05 03:50:00,0.65907,0.65907,0.65905,0.65905,36299999.0
2007-02-05 03:51:00,0.65906,0.65906,0.659,0.65904,132000000.0
2007-02-05 03:52:00,0.659,0.65905,0.65892,0.65893,236400000.0
2007-02-05 03:53:00,0.65897,0.65897,0.65888,0.65894,204800005.0
2007-02-05 03:54:00,0.65895,0.65896,0.6589,0.65892,149999997.0
2007-02-05 03:55:00,0.65892,0.65895,0.65892,0.65893,74100000.0
2007-02-05 03:56:00,0.65891,0.65891,0.65882,0.65882,41400002.0
2007-02-05 03:57:00,0.65886,0.65889,0.65882,0.65882,88300001.0
2007-02-05 03:58:00,0.65879,0.65891,0.65879,0.65887,184700001.0
2007-02-05 03:59:00,0.65892,0.65892,0.65883,0.65883,137300001.0
2007-02-05 04:00:00,0.65889,0.65893,0.65885,0.65893,121600001.0
2007-02-05 04:01:00,0.65889,0.65893,0.65882,0.65893,45600000.0
2007-02-05 04:02:00,0.65892,0.65894,0.65887,0.65888,178399999.0
2007-02-05 04:03:00,0.65894,0.65894,0.65889,0.65889,98000001.0
2007-02-05 04:04:00,0.65888,0.65892,0.65882,0.65888,107899998.0
2007-02-05 04:05:00,0.65884,0.6589,0.65877,0.65882,169600004.0
2007-02-05 04:06:00,0.65879,0.65882,0.65873,0.65877,149299999.0
2007-02-05 04:07:00,0.65882,0.65882,0.65874,0.6588,92299999.0
2007-02-05 04:08:00,0.65883,0.65887,0.65881,0.65885,138999998.0
2007-02-05 04:09:00,0.65883,0.65883,0.65878,0.65879,81599999.0
2007-02-05 04:10:00,0.65884,0.6589,0.65883,0.65885,170000004.0
2007-02-05 04:11:00,0.65889,0.65899,0.65887,0.65887,218400002.0
2007-02-05 04:12:00,0.65883,0.65887,0.65882,0.65882,112999998.0
2007-02-05 04:13:00,0.65887,0.6589,0.65887,0.65887,96799998.0
2007-02-05 04:14:00,0.6588,0.6588,0.65878,0.65878,17500000.0
2007-02-05 04:15:00,0.6588,0.65884,0.65879,0.65883,58400001.0
2007-02-05 04:16:00,0.65883,0.65885,0.65883,0.65885,115100003.0
2007-02-05 04:17:00,0.65885,0.65885,0.65885,0.65885,20699999.0
2007-02-05 04:18:00,0.6589,0.6589,0.65887,0.65889,135600000.0
2007-02-05 04:19:00,0.65888,0.6589,0.65887,0.65887,148000001.0
2007-02-05 04:20:00,0.65857,0.65884,0.65856,0.65875,163700000.0
2007-02-05 04:21:00,0.65882,0.65882,0.65881,0.65881,15200000.0
2007-02-05 04:22:00,0.65875,0.65879,0.65871,0.65877,251900004.0
2007-02-05 04:23:00,0.65878,0.65878,0.65872,0.65872,138599998.0
2007-02-05 04:24:00,0.6587,0.65875,0.6587,0.65875,122000001.0
2007-02-05 04:25:00,0.65875,0.65875,0.65875,0.65875,1600000.0
2007-02-05 04:26:00,0.65868,0.65875,0.65868,0.65875,109299998.0
2007-02-05 04:27:00,0.65875,0.65878,0.6587,0.65878,109600001.0
2007-02-05 04:28:00,0.65869,0.65869,0.65859,0.65859,85900002.0
2007-02-05 04:29:00,0.65875,0.65875,0.65868,0.65875,79799997.0
2007-02-05 04:30:00,0.65878,0.65883,0.65877,0.65878,161900002.0
2007-02-05 04:31:00,0.65878,0.65879,0.65872,0.65878,125699996.0
2007-02-05 04:32:00,0.65876,0.65878,0.65868,0.65878,109300002.0
2007-02-05 04:33:00,0.6587,0.6587,0.65862,0.65866,172599998.0
2007-02-05 04:34:00,0.65864,0.65867,0.6586,0.6586,104299999.0
2007-02-05 04:35:00,0.65864,0.65864,0.65863,0.65863,25500000.0
2007-02-05 04:36:00,0.6587,0.65872,0.65865,0.65872,51899998.0
2007-02-05 04:37:00,0.65865,0.6587,0.65865,0.65867,27000000.0
2007-02-05 04:38:00,0.65867,0.65872,0.65865,0.65872,106499999.0
2007-02-05 04:39:00,0.65868,0.6587,0.65862,0.65865,259300002.0
2007-02-05 04:40:00,0.6587,0.6587,0.65868,0.65868,51800002.0
2007-02-05 04:41:00,0.65866,0.65879,0.65866,0.65879,206900001.0
2007-02-05 04:42:00,0.6588,0.6588,0.65866,0.65868,88400000.0
2007-02-05 04:43:00,0.65863,0.65867,0.65863,0.65863,94300003.0
2007-02-05 04:44:00,0.6586,0.6587,0.6586,0.6587,279299998.0
2007-02-05 04:45:00,0.65865,0.6587,0.65865,0.6587,85700000.0
2007-02-05 04:46:00,0.65868,0.6587,0.65862,0.6587,100700001.0
2007-02-05 04:47:00,0.6587,0.6587,0.65867,0.6587,51700001.0
2007-02-05 04:48:00,0.6587,0.6587,0.65867,0.65867,77100002.0
2007-02-05 04:49:00,0.65865,0.65866,0.65857,0.65858,102800000.0
2007-02-05 04:50:00,0.65856,0.65865,0.65854,0.65854,156999999.0
2007-02-05 04:51:00,0.65858,0.65861,0.65858,0.65861,61000000.0
2007-02-05 04:52:00,0.65841,0.65865,0.65838,0.65855,280599998.0
2007-02-05 04:53:00,0.6587,0.65873,0.65865,0.6587,211699998.0
2007-02-05 04:54:00,0.6587,0.6587,0.65867,0.65867,40799999.0
2007-02-05 04:55:00,0.65863,0.65872,0.65863,0.65867,98799999.0
2007-02-05 04:56:00,0.65852,0.65867,0.65839,0.65857,254499998.0
2007-02-05 04:57:00,0.65841,0.65862,0.65838,0.65852,238100003.0
2007-02-05 04:58:00,0.65866,0.65866,0.65858,0.65858,90099999.0
2007-02-05 04:59:00,0.6585,0.65862,0.6585,0.6586,122099996.0
2007-02-05 05:00:00,0.6585,0.6586,0.6585,0.6586,108500001.0
2007-02-05 05:01:00,0.65861,0.65868,0.65861,0.65866,175000000.0
2007-02-05 05:02:00,0.65865,0.65869,0.65859,0.65867,134500001.0
2007-02-05 05:03:00,0.65867,0.65871,0.65861,0.65861,158000003.0
2007-02-05 05:04:00,0.65856,0.65861,0.65856,0.65861,92100001.0
2007-02-05 05:05:00,0.65864,0.65864,0.65849,0.65852,150800003.0
2007-02-05 05:06:00,0.65853,0.65853,0.6585,0.6585,65599998.0
2007-02-05 05:07:00,0.65847,0.65858,0.65847,0.65853,231400002.0
2007-02-05 05:08:00,0.65851,0.65851,0.65845,0.65845,105299999.0
2007-02-05 05:09:00,0.65828,0.65855,0.65828,0.65846,158300003.0
2007-02-05 05:10:00,0.6583,0.6586,0.6583,0.65854,204200001.0
2007-02-05 05:11:00,0.65843,0.65857,0.65832,0.65851,75000000.0
2007-02-05 05:12:00,0.65857,0.65857,0.65854,0.65854,20000000.0
2007-02-05 05:13:00,0.65848,0.6586,0.65837,0.6585,169099998.0
2007-02-05 05:14:00,0.6584,0.65858,0.65836,0.6584,238000005.0
2007-02-05 05:15:00,0.65835,0.65851,0.65831,0.65832,207000000.0
2007-02-05 05:16:00,0.6586,0.6586,0.65854,0.65859,179799997.0
2007-02-05 05:17:00,0.65857,0.65858,0.65855,0.65857,67999999.0
2007-02-05 05:18:00,0.65847,0.65853,0.65847,0.65853,155899997.0
2007-02-05 05:19:00,0.65856,0.65856,0.65854,0.65854,13500000.0
2007-02-05 05:20:00,0.65855,0.65855,0.65843,0.65843,116999999.0
2007-02-05 05:21:00,0.65844,0.65859,0.65844,0.65855,104799997.0
2007-02-05 05:22:00,0.65856,0.65858,0.65856,0.65858,21800000.0
2007-02-05 05:23:00,0.65853,0.65856,0.65853,0.65856,63799998.0
2007-02-05 05:24:00,0.65857,0.65862,0.65856,0.65856,175100001.0
2007-02-05 05:25:00,0.65855,0.65858,0.65822,0.65835,154600000.0
2007-02-05 05:26:00,0.65856,0.65858,0.65851,0.65854,202299996.0
2007-02-05 05:27:00,0.65851,0.65851,0.65842,0.65843,123600001.0
2007-02-05 05:28:00,0.65845,0.65856,0.65845,0.65854,215800003.0
2007-02-05 05:29:00,0.65867,0.65874,0.65831,0.65833,105500002.0
2007-02-05 05:30:00,0.65858,0.6586,0.65853,0.6586,169999999.0
2007-02-05 05:31:00,0.65847,0.65847,0.65831,0.65841,72900001.0
2007-02-05 05:32:00,0.65847,0.65859,0.65836,0.65836,161500002.0
2007-02-05 05:33:00,0.65843,0.65864,0.65838,0.65839,182500000.0
2007-02-05 05:34:00,0.6584,0.65856,0.65835,0.65856,173400002.0
2007-02-05 05:35:00,0.6586,0.6586,0.65856,0.65856,157099999.0
2007-02-05 05:36:00,0.6585,0.65854,0.6583,0.6583,97200000.0
2007-02-05 05:37:00,0.65854,0.65856,0.65853,0.65856,85400003.0
2007-02-05 05:38:00,0.65839,0.65851,0.65832,0.65848,211000002.0
2007-02-05 05:39:00,0.65857,0.65865,0.65831,0.6584,206899999.0
2007-02-05 05:40:00,0.65835,0.65862,0.65835,0.65838,189899999.0
2007-02-05 05:41:00,0.65838,0.65845,0.6583,0.65837,169000000.0
2007-02-05 05:42:00,0.65844,0.65862,0.65844,0.65859,87400000.0
2007-02-05 05:43:00,0.65843,0.65851,0.6583,0.65843,292300002.0
2007-02-05 05:44:00,0.65861,0.65861,0.65856,0.65856,62900002.0
2007-02-05 05:45:00,0.65845,0.65845,0.65825,0.65826,215299997.0
2007-02-05 05:46:00,0.65853,0.65858,0.65853,0.65858,60700001.0
2007-02-05 05:47:00,0.65845,0.65851,0.65817,0.65833,245099999.0
2007-02-05 05:48:00,0.65856,0.65856,0.65855,0.65855,8800000.0
2007-02-05 05:49:00,0.65838,0.65856,0.65827,0.65843,182099998.0
2007-02-05 05:50:00,0.65833,0.65862,0.65831,0.65848,231699998.0
2007-02-05 05:51:00,0.65859,0.6586,0.65853,0.6586,144299999.0
2007-02-05 05:52:00,0.6584,0.6585,0.6583,0.65834,133200000.0
2007-02-05 05:53:00,0.65831,0.65852,0.65831,0.65852,78099998.0
2007-02-05 05:54:00,0.65845,0.65861,0.6584,0.65861,140600003.0
2007-02-05 05:55:00,0.65847,0.65855,0.65836,0.65855,108900003.0
2007-02-05 05:56:00,0.65857,0.65861,0.65829,0.65829,111099996.0
2007-02-05 05:57:00,0.65827,0.65853,0.65827,0.65836,27900000.0
2007-02-05 05:58:00,0.65831,0.65863,0.65831,0.6585,98500001.0
2007-02-05 05:59:00,0.65838,0.65855,0.65833,0.65845,170200002.0
2007-02-05 06:00:00,0.65842,0.65849,0.65827,0.65839,187199998.0
2007-02-05 06:01:00,0.65837,0.65859,0.65827,0.65844,140200001.0
2007-02-05 06:02:00,0.65831,0.65857,0.65831,0.65841,213600004.0
2007-02-05 06:03:00,0.65838,0.65862,0.65838,0.65855,84600000.0
2007-02-05 06:04:00,0.65852,0.65861,0.65829,0.65836,172999997.0
2007-02-05 06:05:00,0.65831,0.65852,0.65828,0.65845,214999997.0
2007-02-05 06:06:00,0.65855,0.6586,0.6585,0.6585,184900003.0
2007-02-05 06:07:00,0.6585,0.65858,0.65846,0.65858,137399999.0
2007-02-05 06:08:00,0.65857,0.65857,0.65849,0.65849,48600000.0
2007-02-05 06:09:00,0.65849,0.65854,0.65841,0.65845,168100000.0
2007-02-05 06:10:00,0.65844,0.65849,0.65834,0.65842,86300000.0
2007-02-05 06:11:00,0.6585,0.65856,0.65815,0.65825,243599998.0
2007-02-05 06:12:00,0.65843,0.65853,0.65827,0.65827,163699998.0
2007-02-05 06:13:00,0.65845,0.6585,0.65845,0.6585,192599999.0
2007-02-05 06:14:00,0.65825,0.65832,0.65823,0.6583,147899997.0
2007-02-05 06:15:00,0.65818,0.6585,0.65818,0.65841,235800000.0
2007-02-05 06:16:00,0.65851,0.65855,0.65846,0.6585,190899996.0
2007-02-05 06:17:00,0.65818,0.65848,0.65818,0.6584,138000005.0
2007-02-05 06:18:00,0.65843,0.65843,0.65842,0.65842,40700001.0
2007-02-05 06:19:00,0.65848,0.65848,0.65845,0.65847,128500002.0
2007-02-05 06:20:00,0.65844,0.65851,0.65844,0.65851,159700003.0
2007-02-05 06:21:00,0.65854,0.65854,0.65847,0.65851,166600004.0
2007-02-05 06:22:00,0.65851,0.65851,0.6584,0.65845,174800000.0
2007-02-05 06:23:00,0.65845,0.65847,0.6584,0.65842,66700001.0
2007-02-05 06:24:00,0.65844,0.65855,0.65844,0.6585,143400000.0
2007-02-05 06:25:00,0.65848,0.6585,0.65843,0.65843,19899999.0
2007-02-05 06:26:00,0.65838,0.6585,0.65838,0.65845,214200004.0
2007-02-05 06:27:00,0.65844,0.65844,0.65837,0.65839,180599999.0
2007-02-05 06:28:00,0.65844,0.6585,0.65841,0.65845,251500008.0
2007-02-05 06:29:00,0.65846,0.6585,0.65844,0.6585,129400002.0
2007-02-05 06:30:00,0.65849,0.65854,0.65845,0.65854,96100001.0
2007-02-05 06:31:00,0.65851,0.65851,0.65845,0.65847,168999999.0
2007-02-05 06:32:00,0.65848,0.65848,0.65847,0.65847,28499999.0
2007-02-05 06:33:00,0.65843,0.65843,0.65843,0.65843,16700001.0
2007-02-05 06:34:00,0.65843,0.65848,0.65843,0.65847,109400001.0
2007-02-05 06:35:00,0.65849,0.65853,0.65845,0.65847,223299999.0
2007-02-05 06:36:00,0.65845,0.65845,0.65845,0.65845,45500000.0
2007-02-05 06:37:00,0.65847,0.65848,0.6584,0.65848,122899999.0
2007-02-05 06:38:00,0.65847,0.65851,0.65847,0.65851,36000001.0
2007-02-05 06:39:00,0.65823,0.65848,0.65821,0.65838,162000002.0
2007-02-05 06:40:00,0.65853,0.65853,0.65847,0.65849,16700000.0
2007-02-05 06:41:00,0.65845,0.65846,0.65845,0.65846,47500001.0
2007-02-05 06:42:00,0.65843,0.65849,0.65839,0.65845,105600002.0
2007-02-05 06:43:00,0.65845,0.65853,0.65845,0.65853,52800002.0
2007-02-05 06:44:00,0.65855,0.65855,0.6585,0.6585,258799996.0
2007-02-05 06:45:00,0.65856,0.65856,0.65845,0.65846,169899998.0
2007-02-05 06:46:00,0.6585,0.65857,0.6585,0.6585,198899995.0
2007-02-05 06:47:00,0.65852,0.65857,0.65852,0.65855,56800000.0
2007-02-05 06:48:00,0.65852,0.65853,0.65852,0.65853,35900001.0
2007-02-05 06:49:00,0.65855,0.65855,0.65855,0.65855,3200000.0
2007-02-05 06:50:00,0.65852,0.65855,0.65852,0.65855,69299999.0
2007-02-05 06:51:00,0.65848,0.65848,0.65842,0.65842,116700001.0
2007-02-05 06:52:00,0.65842,0.65848,0.65842,0.65848,119799999.0
2007-02-05 06:53:00,0.65848,0.65848,0.6584,0.6584,85799998.0
2007-02-05 06:54:00,0.65842,0.65842,0.65842,0.65842,19200000.0
2007-02-05 06:55:00,0.65845,0.65847,0.65842,0.65842,17600000.0
2007-02-05 06:56:00,0.6584,0.65847,0.65837,0.65837,182800000.0
2007-02-05 06:57:00,0.65845,0.65845,0.65838,0.65841,21600000.0
2007-02-05 06:58:00,0.65845,0.65845,0.65845,0.65845,8000000.0
2007-02-05 06:59:00,0.6584,0.65845,0.6584,0.65845,45399998.0
2007-02-05 07:00:00,0.65839,0.6585,0.65838,0.6585,163800000.0
2007-02-05 07:01:00,0.65848,0.65855,0.65848,0.65852,93900000.0
2007-02-05 07:02:00,0.65852,0.65855,0.65852,0.65852,238899995.0
2007-02-05 07:03:00,0.65855,0.65857,0.65855,0.65857,16500000.0
2007-02-05 07:04:00,0.65856,0.65864,0.65856,0.65864,59799999.0
2007-02-05 07:05:00,0.65868,0.6587,0.65866,0.65869,44800000.0
2007-02-05 07:06:00,0.6586,0.65871,0.6584,0.6584,220400000.0
2007-02-05 07:07:00,0.65839,0.65857,0.65839,0.65857,91599999.0
2007-02-05 07:08:00,0.65867,0.65867,0.65842,0.65851,240000004.0
2007-02-05 07:09:00,0.6584,0.65867,0.65838,0.65863,121400002.0
2007-02-05 07:10:00,0.65861,0.65867,0.65846,0.65863,116600001.0
2007-02-05 07:11:00,0.65866,0.6587,0.65842,0.65842,136300001.0
2007-02-05 07:12:00,0.65863,0.65874,0.65848,0.65849,212699999.0
2007-02-05 07:13:00,0.65868,0.65872,0.65843,0.65844,67300000.0
2007-02-05 07:14:00,0.65862,0.65871,0.65844,0.65864,91000001.0
2007-02-05 07:15:00,0.65867,0.65867,0.6586,0.65862,128999998.0
2007-02-05 07:16:00,0.65865,0.65865,0.65863,0.65865,213199999.0
2007-02-05 07:17:00,0.65861,0.65867,0.6586,0.65867,57300000.0
2007-02-05 07:18:00,0.65873,0.65873,0.65866,0.65866,95099999.0
2007-02-05 07:19:00,0.65864,0.65876,0.65864,0.65875,135999999.0
2007-02-05 07:20:00,0.65874,0.65874,0.65862,0.65868,111000002.0
2007-02-05 07:21:00,0.65875,0.65879,0.65875,0.65879,87200003.0
2007-02-05 07:22:00,0.65883,0.65883,0.65875,0.65875,47900000.0
2007-02-05 07:23:00,0.6588,0.6588,0.6588,0.6588,44199999.0
2007-02-05 07:24:00,0.6588,0.65882,0.6588,0.65882,47900000.0
2007-02-05 07:25:00,0.65868,0.65873,0.65852,0.6586,97000001.0
2007-02-05 07:26:00,0.65878,0.65879,0.65849,0.65849,98300003.0
2007-02-05 07:27:00,0.65857,0.65871,0.65852,0.65863,186700000.0
2007-02-05 07:28:00,0.65883,0.65883,0.65871,0.65872,109800001.0
2007-02-05 07:29:00,0.6587,0.65875,0.65867,0.65875,84500000.0
2007-02-05 07:30:00,0.65873,0.65875,0.6587,0.65873,147799999.0
2007-02-05 07:31:00,0.65878,0.65878,0.65873,0.65873,31000001.0
2007-02-05 07:32:00,0.65871,0.65872,0.65867,0.65872,95000001.0
2007-02-05 07:33:00,0.65873,0.65877,0.65873,0.65873,27200000.0
2007-02-05 07:34:00,0.65882,0.65889,0.65858,0.65865,221899996.0
2007-02-05 07:35:00,0.65876,0.65878,0.65873,0.65878,60200000.0
2007-02-05 07:36:00,0.65879,0.65882,0.65877,0.65877,177199998.0
2007-02-05 07:37:00,0.65875,0.65879,0.65874,0.65876,334000004.0
2007-02-05 07:38:00,0.65875,0.65875,0.65873,0.65875,293600002.0
2007-02-05 07:39:00,0.65873,0.65878,0.65872,0.65873,78200001.0
2007-02-05 07:40:00,0.65879,0.65886,0.65879,0.65885,58900001.0
2007-02-05 07:41:00,0.65885,0.65889,0.65884,0.65889,167900003.0
2007-02-05 07:42:00,0.65886,0.65892,0.65885,0.6589,228099998.0
2007-02-05 07:43:00,0.6589,0.65898,0.6589,0.65893,106099998.0
2007-02-05 07:44:00,0.65888,0.65888,0.65884,0.65884,26000000.0
2007-02-05 07:45:00,0.6588,0.65885,0.6588,0.6588,106700000.0
2007-02-05 07:46:00,0.65879,0.6589,0.65879,0.65882,151500003.0
2007-02-05 07:47:00,0.65887,0.65889,0.65887,0.65889,71799999.0
2007-02-05 07:48:00,0.65887,0.65889,0.65883,0.65887,194400001.0
2007-02-05 07:49:00,0.65885,0.65885,0.65885,0.65885,45399998.0
2007-02-05 07:50:00,0.65887,0.65891,0.65884,0.65884,55199999.0
2007-02-05 07:51:00,0.6588,0.65892,0.6588,0.65883,142200000.0
2007-02-05 07:52:00,0.65887,0.65887,0.65885,0.65885,44400002.0
2007-02-05 07:53:00,0.65889,0.65889,0.65881,0.65887,161600001.0
2007-02-05 07:54:00,0.65875,0.65883,0.65867,0.65882,177800000.0
2007-02-05 07:55:00,0.65891,0.65891,0.65885,0.65886,200300000.0
2007-02-05 07:56:00,0.65884,0.65889,0.65884,0.65887,95200000.0
2007-02-05 07:57:00,0.65884,0.65888,0.65884,0.65888,11200000.0
2007-02-05 07:58:00,0.65887,0.65887,0.65875,0.65875,136600000.0
2007-02-05 07:59:00,0.65882,0.65888,0.65877,0.65887,198399998.0
2007-02-05 08:00:00,0.65884,0.6589,0.65881,0.6589,157100001.0
2007-02-05 08:01:00,0.65892,0.65892,0.65888,0.65892,10800000.0
2007-02-05 08:02:00,0.65893,0.65893,0.65888,0.6589,40700000.0
2007-02-05 08:03:00,0.65887,0.65887,0.65877,0.65877,41700001.0
2007-02-05 08:04:00,0.65875,0.65877,0.65869,0.65869,129300000.0
2007-02-05 08:05:00,0.65872,0.65876,0.65872,0.65876,41400001.0
2007-02-05 08:06:00,0.65878,0.65878,0.65874,0.65874,168899999.0
2007-02-05 08:07:00,0.65874,0.65879,0.65874,0.65879,11200000.0
2007-02-05 08:08:00,0.65877,0.65877,0.6587,0.6587,89400001.0
2007-02-05 08:09:00,0.65875,0.65878,0.65867,0.65873,150100002.0
2007-02-05 08:10:00,0.65875,0.65875,0.6587,0.6587,153900000.0
2007-02-05 08:11:00,0.65867,0.65874,0.65867,0.6587,150699998.0
2007-02-05 08:12:00,0.65878,0.65878,0.65843,0.65853,167800000.0
2007-02-05 08:13:00,0.65867,0.65867,0.65867,0.65867,21200001.0
2007-02-05 08:14:00,0.6587,0.6587,0.6587,0.6587,52699999.0
2007-02-05 08:15:00,0.65868,0.65868,0.65854,0.65854,59800001.0
2007-02-05 08:16:00,0.65854,0.65856,0.65854,0.65856,27100000.0
2007-02-05 08:17:00,0.65859,0.65866,0.65855,0.65866,124100002.0
2007-02-05 08:18:00,0.65863,0.65867,0.65858,0.65867,129199999.0
2007-02-05 08:19:00,0.65865,0.65877,0.65863,0.65877,143000001.0
2007-02-05 08:20:00,0.65879,0.6588,0.65879,0.6588,130999998.0
2007-02-05 08:21:00,0.65878,0.65885,0.65852,0.65856,231599997.0
2007-02-05 08:22:00,0.65883,0.65883,0.6588,0.6588,28700000.0
2007-02-05 08:23:00,0.65882,0.65883,0.65882,0.65883,55799998.0
2007-02-05 08:24:00,0.65881,0.65882,0.65868,0.65868,106200000.0
2007-02-05 08:25:00,0.65862,0.65869,0.65862,0.65869,145399997.0
2007-02-05 08:26:00,0.65874,0.65874,0.65858,0.65858,258900003.0
2007-02-05 08:27:00,0.65862,0.6587,0.65862,0.65867,116700001.0
2007-02-05 08:28:00,0.6587,0.65876,0.6587,0.65876,151199999.0
2007-02-05 08:29:00,0.65865,0.65873,0.65865,0.65867,132100000.0
2007-02-05 08:30:00,0.65869,0.65874,0.65868,0.65874,128900001.0
2007-02-05 08:31:00,0.6587,0.65874,0.65867,0.65867,123000000.0
2007-02-05 08:32:00,0.65865,0.65872,0.65865,0.6587,178099996.0
2007-02-05 08:33:00,0.65872,0.65874,0.6587,0.65873,135900004.0
2007-02-05 08:34:00,0.65872,0.65875,0.6587,0.65875,116500001.0
2007-02-05 08:35:00,0.65873,0.65873,0.65872,0.65872,47000000.0
2007-02-05 08:36:00,0.65873,0.65876,0.65872,0.65872,148900000.0
2007-02-05 08:37:00,0.65874,0.6588,0.65868,0.65876,141900002.0
2007-02-05 08:38:00,0.65881,0.65881,0.65871,0.65873,127000000.0
2007-02-05 08:39:00,0.65867,0.65877,0.65866,0.65877,103400000.0
2007-02-05 08:40:00,0.65872,0.65872,0.65869,0.6587,104700001.0
2007-02-05 08:41:00,0.6587,0.65871,0.6587,0.65871,34300000.0
2007-02-05 08:42:00,0.6587,0.65878,0.6587,0.65875,340000000.0
2007-02-05 08:43:00,0.65873,0.65875,0.6587,0.6587,145600000.0
2007-02-05 08:44:00,0.65869,0.65873,0.65861,0.65873,167400001.0
2007-02-05 08:45:00,0.65867,0.65871,0.65864,0.65865,111700002.0
2007-02-05 08:46:00,0.6587,0.6587,0.65862,0.65866,134100001.0
2007-02-05 08:47:00,0.65861,0.65863,0.65859,0.65862,77200002.0
2007-02-05 08:48:00,0.65864,0.65869,0.65864,0.65869,22299999.0
2007-02-05 08:49:00,0.65875,0.65878,0.65872,0.65875,229300003.0
2007-02-05 08:50:00,0.65873,0.65873,0.65872,0.65872,32600000.0
2007-02-05 08:51:00,0.65867,0.65868,0.65862,0.65866,110200000.0
2007-02-05 08:52:00,0.65867,0.65873,0.65867,0.65873,137400001.0
2007-02-05 08:53:00,0.65871,0.65875,0.65871,0.65875,172499999.0
2007-02-05 08:54:00,0.65873,0.65873,0.65867,0.65867,116499997.0
2007-02-05 08:55:00,0.65872,0.65876,0.65872,0.65876,33699999.0
2007-02-05 08:56:00,0.65875,0.65878,0.65872,0.65875,133400000.0
2007-02-05 08:57:00,0.65875,0.65875,0.65872,0.65872,71400000.0
2007-02-05 08:58:00,0.65868,0.65868,0.65858,0.65863,146500002.0
2007-02-05 08:59:00,0.65857,0.65877,0.65855,0.65873,161100005.0
2007-02-05 09:00:00,0.65871,0.65881,0.65871,0.65881,51800000.0
2007-02-05 09:01:00,0.65883,0.65883,0.65875,0.65881,157699999.0
2007-02-05 09:02:00,0.65892,0.65906,0.65892,0.65901,95899999.0
2007-02-05 09:03:00,0.65902,0.65905,0.65893,0.65895,129499998.0
2007-02-05 09:04:00,0.65898,0.65899,0.65895,0.65895,52800000.0
2007-02-05 09:05:00,0.65897,0.65897,0.65893,0.65893,102699998.0
2007-02-05 09:06:00,0.65896,0.65909,0.65896,0.65905,68100000.0
2007-02-05 09:07:00,0.65905,0.65908,0.659,0.65903,196199999.0
2007-02-05 09:08:00,0.65903,0.6591,0.65901,0.65905,171999994.0
2007-02-05 09:09:00,0.65905,0.65905,0.65902,0.65902,109500000.0
2007-02-05 09:10:00,0.65903,0.65905,0.659,0.65905,164999997.0
2007-02-05 09:11:00,0.65903,0.65906,0.65899,0.65905,204499998.0
2007-02-05 09:12:00,0.65898,0.659,0.65894,0.65894,61800000.0
2007-02-05 09:13:00,0.65893,0.65899,0.6589,0.65895,98600002.0
2007-02-05 09:14:00,0.65896,0.65899,0.65894,0.65896,117100000.0
2007-02-05 09:15:00,0.65892,0.65892,0.65888,0.6589,169400001.0
2007-02-05 09:16:00,0.6589,0.65896,0.65887,0.65896,103400001.0
2007-02-05 09:17:00,0.65891,0.65896,0.65887,0.65893,196900004.0
2007-02-05 09:18:00,0.65895,0.65895,0.65886,0.65893,78300001.0
2007-02-05 09:19:00,0.65893,0.65897,0.6589,0.65892,228000001.0
2007-02-05 09:20:00,0.659,0.65904,0.65897,0.65903,82999998.0
2007-02-05 09:21:00,0.659,0.65906,0.65899,0.65906,97500001.0
2007-02-05 09:22:00,0.65905,0.65907,0.659,0.65907,137199997.0
2007-02-05 09:23:00,0.65907,0.65918,0.65907,0.65918,169299998.0
2007-02-05 09:24:00,0.6592,0.65921,0.65909,0.6591,189400004.0
2007-02-05 09:25:00,0.65915,0.65915,0.65906,0.65914,142600002.0
2007-02-05 09:26:00,0.65912,0.65912,0.65903,0.65908,101000001.0
2007-02-05 09:27:00,0.65916,0.65919,0.65913,0.65913,167199999.0
2007-02-05 09:28:00,0.65907,0.65915,0.65907,0.65915,107100000.0
2007-02-05 09:29:00,0.65918,0.6592,0.65913,0.65918,134300000.0
2007-02-05 09:30:00,0.65915,0.65915,0.65904,0.65911,65299999.0
2007-02-05 09:31:00,0.6591,0.65913,0.65905,0.6591,170500003.0
2007-02-05 09:32:00,0.65907,0.65918,0.65907,0.65918,183600004.0
2007-02-05 09:33:00,0.65921,0.65924,0.65919,0.65922,180900004.0
2007-02-05 09:34:00,0.65923,0.65927,0.65918,0.65918,66999998.0
2007-02-05 09:35:00,0.65921,0.65923,0.65917,0.65923,72600000.0
2007-02-05 09:36:00,0.65923,0.65924,0.65916,0.65916,176100001.0
2007-02-05 09:37:00,0.65921,0.65923,0.65919,0.65922,132999996.0
2007-02-05 09:38:00,0.65926,0.65926,0.65916,0.6592,83799999.0
2007-02-05 09:39:00,0.65915,0.65915,0.65913,0.65913,93800002.0
2007-02-05 09:40:00,0.65912,0.65913,0.65912,0.65913,58100003.0
2007-02-05 09:41:00,0.6591,0.65911,0.659,0.65903,227500004.0
2007-02-05 09:42:00,0.65908,0.6591,0.659,0.6591,156299999.0
2007-02-05 09:43:00,0.65908,0.6591,0.65902,0.6591,95699999.0
2007-02-05 09:44:00,0.65904,0.65911,0.65901,0.65904,205499999.0
2007-02-05 09:45:00,0.65906,0.6591,0.65902,0.6591,101999999.0
2007-02-05 09:46:00,0.6591,0.6591,0.65903,0.65903,45700001.0
2007-02-05 09:47:00,0.65904,0.65911,0.65902,0.65909,94200000.0
2007-02-05 09:48:00,0.6591,0.65919,0.6591,0.65919,170900003.0
2007-02-05 09:49:00,0.65921,0.65921,0.65912,0.65913,104800000.0
2007-02-05 09:50:00,0.65913,0.65913,0.65905,0.6591,151099998.0
2007-02-05 09:51:00,0.65915,0.65921,0.65911,0.65911,159000001.0
2007-02-05 09:52:00,0.65911,0.65911,0.65902,0.65902,114700002.0
2007-02-05 09:53:00,0.65898,0.65904,0.65896,0.65897,195699999.0
2007-02-05 09:54:00,0.65884,0.65884,0.65874,0.65882,78800001.0
2007-02-05 09:55:00,0.6588,0.65883,0.65878,0.65878,189099998.0
2007-02-05 09:56:00,0.65882,0.65882,0.6588,0.65881,64500000.0
2007-02-05 09:57:00,0.65884,0.65887,0.65878,0.65885,180400001.0
2007-02-05 09:58:00,0.65887,0.65887,0.65882,0.65885,79400001.0
2007-02-05 09:59:00,0.65883,0.65883,0.65873,0.65873,168299999.0
2007-02-05 10:00:00,0.65873,0.65885,0.65865,0.65885,260800007.0
2007-02-05 10:01:00,0.65885,0.65889,0.6588,0.65885,97700000.0
2007-02-05 10:02:00,0.65887,0.65896,0.65884,0.65896,108499999.0
2007-02-05 10:03:00,0.65895,0.65897,0.65886,0.65895,282199997.0
2007-02-05 10:04:00,0.65893,0.65893,0.65886,0.6589,79400002.0
2007-02-05 10:05:00,0.65887,0.6589,0.65887,0.6589,161300000.0
2007-02-05 10:06:00,0.65886,0.65893,0.65884,0.6589,114799998.0
2007-02-05 10:07:00,0.65888,0.65894,0.65887,0.65894,132200001.0
2007-02-05 10:08:00,0.65896,0.65903,0.65895,0.65902,84500001.0
2007-02-05 10:09:00,0.65901,0.65906,0.65901,0.65903,152400002.0
2007-02-05 10:10:00,0.65909,0.6592,0.65905,0.65916,279400000.0
2007-02-05 10:11:00,0.65912,0.65915,0.65912,0.65912,123999997.0
2007-02-05 10:12:00,0.6591,0.6591,0.6591,0.6591,85600000.0
2007-02-05 10:13:00,0.65914,0.65921,0.65913,0.65913,186500005.0
2007-02-05 10:14:00,0.65915,0.65919,0.65881,0.659,247199999.0
2007-02-05 10:15:00,0.65917,0.65921,0.65914,0.65921,75700000.0
2007-02-05 10:16:00,0.65923,0.65927,0.65922,0.65922,168599999.0
2007-02-05 10:17:00,0.65923,0.65931,0.65921,0.65928,337299998.0
2007-02-05 10:18:00,0.6593,0.65932,0.65927,0.65927,82900002.0
2007-02-05 10:19:00,0.65928,0.65928,0.65917,0.65917,168499999.0
2007-02-05 10:20:00,0.65915,0.6592,0.65909,0.6592,127499997.0
2007-02-05 10:21:00,0.65917,0.65928,0.65917,0.65928,109600001.0
2007-02-05 10:22:00,0.65927,0.65928,0.65921,0.65922,88399999.0
2007-02-05 10:23:00,0.65918,0.65922,0.65912,0.65913,154799998.0
2007-02-05 10:24:00,0.65915,0.6592,0.65915,0.6592,49400002.0
2007-02-05 10:25:00,0.65917,0.65917,0.65916,0.65916,54900000.0
2007-02-05 10:26:00,0.65913,0.65918,0.65913,0.65916,175099999.0
2007-02-05 10:27:00,0.65917,0.65921,0.65911,0.65917,25900000.0
2007-02-05 10:28:00,0.65912,0.65919,0.65911,0.65915,170200002.0
2007-02-05 10:29:00,0.65912,0.65914,0.65907,0.65907,334899999.0
2007-02-05 10:30:00,0.65905,0.65908,0.65901,0.65904,159800000.0
2007-02-05 10:31:00,0.65903,0.65904,0.65903,0.65904,41300000.0
2007-02-05 10:32:00,0.65909,0.65916,0.65907,0.65911,248399999.0
2007-02-05 10:33:00,0.65913,0.65913,0.65905,0.6591,201699996.0
2007-02-05 10:34:00,0.65908,0.6591,0.65897,0.6591,113799998.0
2007-02-05 10:35:00,0.65913,0.65915,0.65902,0.65915,127599999.0
2007-02-05 10:36:00,0.65913,0.65914,0.65905,0.65914,162799997.0
2007-02-05 10:37:00,0.65917,0.65928,0.65917,0.65928,66399999.0
2007-02-05 10:38:00,0.65926,0.65929,0.65923,0.65929,226800004.0
2007-02-05 10:39:00,0.65926,0.65926,0.65919,0.65919,134099999.0
2007-02-05 10:40:00,0.65919,0.65922,0.65919,0.65922,24800000.0
2007-02-05 10:41:00,0.65923,0.65925,0.65915,0.65924,178000002.0
2007-02-05 10:42:00,0.65923,0.65923,0.65919,0.65919,45500000.0
2007-02-05 10:43:00,0.65925,0.65925,0.65921,0.65925,127799998.0
2007-02-05 10:44:00,0.65917,0.65923,0.65917,0.65923,160400002.0
2007-02-05 10:45:00,0.65925,0.65928,0.65922,0.65928,84300002.0
2007-02-05 10:46:00,0.6592,0.65926,0.6592,0.65922,137600003.0
2007-02-05 10:47:00,0.65922,0.65923,0.65922,0.65923,36500001.0
2007-02-05 10:48:00,0.65927,0.65927,0.65921,0.65927,107600000.0
2007-02-05 10:49:00,0.65925,0.65934,0.65921,0.65934,182700003.0
2007-02-05 10:50:00,0.65929,0.65929,0.65923,0.65924,56500000.0
2007-02-05 10:51:00,0.65929,0.65935,0.65921,0.65923,62899999.0
2007-02-05 10:52:00,0.65923,0.65929,0.65923,0.65926,126199999.0
2007-02-05 10:53:00,0.65925,0.65935,0.65925,0.65932,41900000.0
2007-02-05 10:54:00,0.65937,0.65943,0.65935,0.65935,108099999.0
2007-02-05 10:55:00,0.65936,0.65945,0.65934,0.65945,98099999.0
2007-02-05 10:56:00,0.65943,0.65952,0.65943,0.6595,196600001.0
2007-02-05 10:57:00,0.65946,0.65952,0.65942,0.65942,220199998.0
2007-02-05 10:58:00,0.65941,0.65945,0.65939,0.65944,301599998.0
2007-02-05 10:59:00,0.65941,0.65945,0.65938,0.65945,189000001.0
2007-02-05 11:00:00,0.65947,0.65949,0.65929,0.65929,171500000.0
2007-02-05 11:01:00,0.65935,0.65939,0.65928,0.65932,149999996.0
2007-02-05 11:02:00,0.65934,0.65934,0.65926,0.65931,141000000.0
2007-02-05 11:03:00,0.6593,0.65931,0.65927,0.65927,72799999.0
2007-02-05 11:04:00,0.65927,0.65936,0.65925,0.65936,233499999.0
2007-02-05 11:05:00,0.65935,0.65938,0.65932,0.65936,251399998.0
2007-02-05 11:06:00,0.65939,0.65939,0.65934,0.65936,107900001.0
2007-02-05 11:07:00,0.65933,0.65941,0.65933,0.65936,87899999.0
2007-02-05 11:08:00,0.65937,0.65948,0.65933,0.65944,150200000.0
2007-02-05 11:09:00,0.65946,0.65946,0.65938,0.65944,163900003.0
2007-02-05 11:10:00,0.65944,0.65944,0.65938,0.65938,85899999.0
2007-02-05 11:11:00,0.65939,0.65939,0.65936,0.65938,115400002.0
2007-02-05 11:12:00,0.65939,0.65945,0.65935,0.65943,138199999.0
2007-02-05 11:13:00,0.65941,0.65941,0.65935,0.65939,130600001.0
2007-02-05 11:14:00,0.65944,0.65947,0.65936,0.65939,115400000.0
2007-02-05 11:15:00,0.65944,0.65944,0.65933,0.65943,166899998.0
2007-02-05 11:16:00,0.65949,0.65963,0.65949,0.65963,250500002.0
2007-02-05 11:17:00,0.65963,0.65963,0.65949,0.65953,161099998.0
2007-02-05 11:18:00,0.65953,0.65953,0.65947,0.6595,45500000.0
2007-02-05 11:19:00,0.65946,0.65946,0.65936,0.6594,136900001.0
2007-02-05 11:20:00,0.65939,0.65946,0.65937,0.65946,266600003.0
2007-02-05 11:21:00,0.65944,0.65953,0.65942,0.65953,134200001.0
2007-02-05 11:22:00,0.65953,0.65953,0.65948,0.6595,78399999.0
2007-02-05 11:23:00,0.65954,0.65954,0.65946,0.65947,173100001.0
2007-02-05 11:24:00,0.65951,0.65954,0.65947,0.65951,55800000.0
2007-02-05 11:25:00,0.65947,0.65948,0.65947,0.65948,63000000.0
2007-02-05 11:26:00,0.65948,0.6595,0.65947,0.6595,106000001.0
2007-02-05 11:27:00,0.65945,0.65945,0.65939,0.65939,124000001.0
2007-02-05 11:28:00,0.6594,0.6594,0.65932,0.65932,144200001.0
2007-02-05 11:29:00,0.65935,0.65935,0.65932,0.65932,127700002.0
2007-02-05 11:30:00,0.65949,0.65959,0.65935,0.65956,124400000.0
2007-02-05 11:31:00,0.65959,0.65959,0.6595,0.6595,142599999.0
2007-02-05 11:32:00,0.65951,0.65951,0.65938,0.65951,110900000.0
2007-02-05 11:33:00,0.65952,0.65961,0.65952,0.65957,176299997.0
2007-02-05 11:34:00,0.65959,0.6597,0.65957,0.6597,130399998.0
2007-02-05 11:35:00,0.65973,0.65973,0.65965,0.65965,150100000.0
2007-02-05 11:36:00,0.65963,0.65971,0.65961,0.65961,231799999.0
2007-02-05 11:37:00,0.65967,0.65981,0.65967,0.65977,142900001.0
2007-02-05 11:38:00,0.65979,0.65983,0.65975,0.65975,204800000.0
2007-02-05 11:39:00,0.65975,0.65991,0.65973,0.65991,120000000.0
2007-02-05 11:40:00,0.65995,0.66003,0.65995,0.66003,112499998.0
2007-02-05 11:41:00,0.66,0.66006,0.65997,0.66005,61600000.0
2007-02-05 11:42:00,0.66003,0.66013,0.66,0.66013,107900000.0
2007-02-05 11:43:00,0.66008,0.6601,0.66001,0.6601,94200001.0
2007-02-05 11:44:00,0.66009,0.66014,0.66002,0.66014,206999998.0
2007-02-05 11:45:00,0.66016,0.66036,0.66016,0.66033,165299998.0
2007-02-05 11:46:00,0.66031,0.66037,0.66029,0.6603,135600001.0
2007-02-05 11:47:00,0.66033,0.66041,0.66033,0.66041,79799999.0
2007-02-05 11:48:00,0.66039,0.66043,0.66033,0.66033,106100000.0
2007-02-05 11:49:00,0.6603,0.66038,0.66025,0.66038,237500001.0
2007-02-05 11:50:00,0.6603,0.66038,0.66028,0.66038,206900003.0
2007-02-05 11:51:00,0.6604,0.66044,0.66034,0.66039,250199999.0
2007-02-05 11:52:00,0.66048,0.66054,0.66048,0.66054,14400000.0
2007-02-05 11:53:00,0.66062,0.66065,0.66058,0.66061,134100000.0
2007-02-05 11:54:00,0.66051,0.66051,0.66029,0.6603,205100003.0
2007-02-05 11:55:00,0.66034,0.66043,0.66029,0.6603,180700002.0
2007-02-05 11:56:00,0.66029,0.66038,0.66029,0.66037,140300001.0
2007-02-05 11:57:00,0.66035,0.66036,0.66027,0.66036,121899998.0
2007-02-05 11:58:00,0.66038,0.66043,0.66037,0.66041,89999999.0
2007-02-05 11:59:00,0.66045,0.66047,0.66035,0.66039,171899999.0
2007-02-05 12:00:00,0.66032,0.66039,0.66031,0.66039,150800000.0
2007-02-05 12:01:00,0.66046,0.66052,0.66045,0.66045,155399999.0
2007-02-05 12:02:00,0.6605,0.6605,0.66042,0.6605,225299998.0
2007-02-05 12:03:00,0.66054,0.66054,0.66045,0.66045,142199996.0
2007-02-05 12:04:00,0.66044,0.66044,0.66043,0.66043,107199999.0
2007-02-05 12:05:00,0.66045,0.66045,0.66039,0.66039,71499998.0
2007-02-05 12:06:00,0.66039,0.66048,0.66039,0.66048,109200001.0
2007-02-05 12:07:00,0.66048,0.66048,0.66038,0.66042,156900005.0
2007-02-05 12:08:00,0.6605,0.6605,0.6604,0.66045,102800001.0
2007-02-05 12:09:00,0.66049,0.66049,0.66039,0.66042,256000000.0
2007-02-05 12:10:00,0.66044,0.66049,0.66044,0.66049,98999998.0
2007-02-05 12:11:00,0.66047,0.66049,0.66042,0.66045,130100000.0
2007-02-05 12:12:00,0.66041,0.66045,0.6604,0.66042,104600000.0
2007-02-05 12:13:00,0.66041,0.66052,0.66041,0.66052,129400001.0
2007-02-05 12:14:00,0.66061,0.66069,0.6606,0.66068,67400000.0
2007-02-05 12:15:00,0.66069,0.66075,0.66068,0.66068,148300000.0
2007-02-05 12:16:00,0.6607,0.66076,0.66068,0.66072,197600002.0
2007-02-05 12:17:00,0.66075,0.66077,0.66072,0.66075,178199997.0
2007-02-05 12:18:00,0.66072,0.66084,0.66072,0.66077,206399996.0
2007-02-05 12:19:00,0.66081,0.66083,0.66073,0.66073,194700004.0
2007-02-05 12:20:00,0.66071,0.66071,0.66067,0.66067,74600001.0
2007-02-05 12:21:00,0.66058,0.66062,0.66056,0.66057,235900002.0
2007-02-05 12:22:00,0.66053,0.66058,0.66053,0.66058,122000002.0
2007-02-05 12:23:00,0.66057,0.66062,0.66053,0.66062,165400004.0
2007-02-05 12:24:00,0.66069,0.6607,0.66064,0.66067,199400004.0
2007-02-05 12:25:00,0.66068,0.66071,0.66068,0.66068,132199999.0
2007-02-05 12:26:00,0.6606,0.66067,0.6606,0.66067,51699998.0
2007-02-05 12:27:00,0.66067,0.66068,0.66062,0.66063,212899999.0
2007-02-05 12:28:00,0.66065,0.66071,0.66063,0.66071,94199999.0
2007-02-05 12:29:00,0.6607,0.66072,0.66066,0.6607,190000000.0
2007-02-05 12:30:00,0.66065,0.66067,0.66057,0.66059,174200000.0
2007-02-05 12:31:00,0.66059,0.66072,0.66059,0.6607,165600004.0
2007-02-05 12:32:00,0.66071,0.66071,0.66065,0.66065,135600003.0
2007-02-05 12:33:00,0.66068,0.66073,0.66067,0.66071,208400000.0
2007-02-05 12:34:00,0.66063,0.66064,0.66063,0.66064,4400000.0
2007-02-05 12:35:00,0.66066,0.66069,0.66063,0.66068,92700000.0
2007-02-05 12:36:00,0.66062,0.66076,0.66058,0.66076,59400002.0
2007-02-05 12:37:00,0.66077,0.66077,0.66064,0.66071,120100001.0
2007-02-05 12:38:00,0.66067,0.66073,0.66067,0.66072,139700001.0
2007-02-05 12:39:00,0.66078,0.66078,0.6607,0.66078,156600000.0
2007-02-05 12:40:00,0.66073,0.6608,0.66073,0.66078,173299995.0
2007-02-05 12:41:00,0.66076,0.66079,0.66073,0.66078,140699999.0
2007-02-05 12:42:00,0.6607,0.66079,0.66069,0.66072,175500000.0
2007-02-05 12:43:00,0.66073,0.66073,0.66067,0.66067,110200001.0
2007-02-05 12:44:00,0.6606,0.66069,0.6606,0.66068,133200001.0
2007-02-05 12:45:00,0.66067,0.66067,0.66052,0.66052,206600000.0
2007-02-05 12:46:00,0.66059,0.66067,0.66059,0.66062,161200003.0
2007-02-05 12:47:00,0.66061,0.66068,0.6606,0.66068,142899998.0
2007-02-05 12:48:00,0.66068,0.66072,0.66062,0.66067,296999997.0
2007-02-05 12:49:00,0.66067,0.66069,0.66058,0.6606,205000000.0
2007-02-05 12:50:00,0.66062,0.66062,0.66055,0.66055,97799999.0
2007-02-05 12:51:00,0.66057,0.66065,0.66057,0.6606,188199998.0
2007-02-05 12:52:00,0.66058,0.66058,0.66052,0.66052,70199996.0
2007-02-05 12:53:00,0.66055,0.66056,0.66046,0.66056,172899998.0
2007-02-05 12:54:00,0.66054,0.66058,0.66052,0.66056,157200001.0
2007-02-05 12:55:00,0.66052,0.66054,0.66045,0.66049,221500007.0
2007-02-05 12:56:00,0.66041,0.66049,0.66041,0.66045,152800001.0
2007-02-05 12:57:00,0.66044,0.66048,0.66039,0.66043,76400000.0
2007-02-05 12:58:00,0.66044,0.66056,0.66044,0.66053,135099998.0
2007-02-05 12:59:00,0.66059,0.66085,0.66059,0.66082,221800003.0
2007-02-05 13:00:00,0.66087,0.66088,0.66082,0.66083,150700002.0
2007-02-05 13:01:00,0.66084,0.66085,0.66075,0.66075,136999995.0
2007-02-05 13:02:00,0.66074,0.66076,0.66074,0.66076,23200000.0
2007-02-05 13:03:00,0.66064,0.66072,0.66064,0.6607,160299999.0
2007-02-05 13:04:00,0.66067,0.66067,0.66058,0.66065,131500004.0
2007-02-05 13:05:00,0.6606,0.6607,0.66057,0.66062,158300002.0
2007-02-05 13:06:00,0.66064,0.66067,0.66058,0.66063,205000002.0
2007-02-05 13:07:00,0.66059,0.66068,0.66058,0.6606,253899997.0
2007-02-05 13:08:00,0.66066,0.66072,0.66066,0.66072,35700000.0
2007-02-05 13:09:00,0.66075,0.66075,0.66069,0.66074,141699997.0
2007-02-05 13:10:00,0.66067,0.66071,0.66065,0.66066,147799998.0
2007-02-05 13:11:00,0.66071,0.66071,0.66061,0.66065,151300002.0
2007-02-05 13:12:00,0.66064,0.66074,0.66063,0.6607,188399999.0
2007-02-05 13:13:00,0.66068,0.66073,0.66066,0.66066,89299998.0
2007-02-05 13:14:00,0.66063,0.66066,0.6606,0.66061,149999997.0
2007-02-05 13:15:00,0.66055,0.66064,0.66055,0.66063,110700000.0
2007-02-05 13:16:00,0.6606,0.6606,0.66054,0.66058,154900000.0
2007-02-05 13:17:00,0.66063,0.66063,0.66053,0.66056,182700000.0
2007-02-05 13:18:00,0.6605,0.66052,0.66046,0.66048,62000001.0
2007-02-05 13:19:00,0.66035,0.66035,0.66032,0.66032,61000000.0
2007-02-05 13:20:00,0.66022,0.66028,0.66019,0.66023,175100000.0
2007-02-05 13:21:00,0.66021,0.6603,0.66018,0.66025,182199997.0
2007-02-05 13:22:00,0.6603,0.6603,0.66023,0.6603,163500003.0
2007-02-05 13:23:00,0.66023,0.66032,0.6602,0.66032,69399999.0
2007-02-05 13:24:00,0.66033,0.66037,0.66033,0.66037,55000000.0
2007-02-05 13:25:00,0.66039,0.66055,0.66039,0.66054,67800000.0
2007-02-05 13:26:00,0.66058,0.66059,0.66052,0.66052,140499996.0
2007-02-05 13:27:00,0.6605,0.66051,0.66041,0.66049,243199995.0
2007-02-05 13:28:00,0.66046,0.66052,0.66046,0.66051,131099997.0
2007-02-05 13:29:00,0.66053,0.66053,0.66047,0.66053,126799999.0
2007-02-05 13:30:00,0.66048,0.66053,0.66046,0.66047,307799999.0
2007-02-05 13:31:00,0.66049,0.66053,0.66041,0.66041,40400000.0
2007-02-05 13:32:00,0.66046,0.66046,0.66036,0.66045,237900003.0
2007-02-05 13:33:00,0.66041,0.66049,0.66041,0.66049,100700000.0
2007-02-05 13:34:00,0.66054,0.66058,0.66049,0.66055,127300000.0
2007-02-05 13:35:00,0.6605,0.66059,0.6605,0.66057,17500000.0
2007-02-05 13:36:00,0.66065,0.66068,0.66061,0.66068,144300000.0
2007-02-05 13:37:00,0.66069,0.66069,0.66063,0.66069,56900001.0
2007-02-05 13:38:00,0.66064,0.66067,0.6606,0.66062,57100002.0
2007-02-05 13:39:00,0.66069,0.66075,0.66059,0.66072,200400002.0
2007-02-05 13:40:00,0.66085,0.66085,0.66075,0.66082,221000000.0
2007-02-05 13:41:00,0.6608,0.66081,0.66072,0.66072,180099997.0
2007-02-05 13:42:00,0.66075,0.66075,0.66068,0.66068,111200003.0
2007-02-05 13:43:00,0.66065,0.66079,0.66065,0.66077,254400002.0
2007-02-05 13:44:00,0.66079,0.66087,0.66079,0.66083,113000002.0
2007-02-05 13:45:00,0.66083,0.66086,0.66081,0.66082,239800004.0
2007-02-05 13:46:00,0.66078,0.66082,0.66077,0.66077,162100001.0
2007-02-05 13:47:00,0.66082,0.66094,0.66082,0.66093,216800000.0
2007-02-05 13:48:00,0.66092,0.66092,0.66075,0.66084,149600002.0
2007-02-05 13:49:00,0.66088,0.66088,0.66078,0.66081,131899999.0
2007-02-05 13:50:00,0.66075,0.66085,0.66075,0.66083,143400001.0
2007-02-05 13:51:00,0.66083,0.6609,0.66083,0.66085,152500002.0
2007-02-05 13:52:00,0.66082,0.66085,0.66082,0.66082,68000001.0
2007-02-05 13:53:00,0.6609,0.66094,0.66087,0.66094,176999999.0
2007-02-05 13:54:00,0.66094,0.66095,0.66086,0.66092,67900000.0
2007-02-05 13:55:00,0.6609,0.66094,0.66089,0.66089,158500004.0
2007-02-05 13:56:00,0.66089,0.66092,0.66082,0.66082,115000000.0
2007-02-05 13:57:00,0.66076,0.66082,0.66076,0.6608,88500002.0
2007-02-05 13:58:00,0.66079,0.66079,0.66071,0.66075,95899997.0
2007-02-05 13:59:00,0.66074,0.66075,0.66072,0.66073,223000002.0
2007-02-05 14:00:00,0.66074,0.66083,0.66074,0.66079,228399999.0
2007-02-05 14:01:00,0.66076,0.66079,0.66074,0.66077,207800001.0
2007-02-05 14:02:00,0.66078,0.66083,0.66072,0.66083,197999998.0
2007-02-05 14:03:00,0.66075,0.66075,0.66068,0.66074,77499999.0
2007-02-05 14:04:00,0.66074,0.66076,0.66073,0.66075,194700001.0
2007-02-05 14:05:00,0.66073,0.66074,0.66059,0.66059,98600001.0
2007-02-05 14:06:00,0.66064,0.66076,0.66064,0.66075,289600000.0
2007-02-05 14:07:00,0.66072,0.66078,0.66065,0.6607,155899999.0
2007-02-05 14:08:00,0.66071,0.66071,0.66068,0.6607,139000001.0
2007-02-05 14:09:00,0.66069,0.66076,0.66068,0.66068,42800000.0
2007-02-05 14:10:00,0.6607,0.66074,0.66064,0.66071,179999997.0
2007-02-05 14:11:00,0.66065,0.66068,0.66062,0.66062,75799999.0
2007-02-05 14:12:00,0.66067,0.66071,0.66066,0.66066,31700000.0
2007-02-05 14:13:00,0.6607,0.66075,0.66063,0.66075,271800002.0
2007-02-05 14:14:00,0.66068,0.66072,0.66064,0.66067,151900000.0
2007-02-05 14:15:00,0.66064,0.66064,0.66056,0.66061,108499998.0
2007-02-05 14:16:00,0.66062,0.66062,0.66059,0.66061,84299999.0
2007-02-05 14:17:00,0.6606,0.66066,0.66059,0.66066,93199999.0
2007-02-05 14:18:00,0.66068,0.66075,0.66065,0.6607,110599997.0
2007-02-05 14:19:00,0.66073,0.66073,0.66069,0.66071,139500001.0
2007-02-05 14:20:00,0.66076,0.66084,0.66073,0.6608,213999998.0
2007-02-05 14:21:00,0.66082,0.66087,0.66082,0.66082,113300002.0
2007-02-05 14:22:00,0.66081,0.66083,0.66073,0.66083,198399998.0
2007-02-05 14:23:00,0.6608,0.6608,0.66073,0.66075,196200000.0
2007-02-05 14:24:00,0.66075,0.66075,0.6607,0.6607,55500000.0
2007-02-05 14:25:00,0.66068,0.66068,0.66056,0.66057,143300000.0
2007-02-05 14:26:00,0.66056,0.66057,0.66052,0.66052,132699999.0
2007-02-05 14:27:00,0.66054,0.66058,0.66049,0.66058,170000003.0
2007-02-05 14:28:00,0.66058,0.66058,0.66048,0.66053,237399999.0
2007-02-05 14:29:00,0.66055,0.66055,0.66055,0.66055,41500001.0
2007-02-05 14:30:00,0.6605,0.66057,0.6605,0.66055,100000002.0
2007-02-05 14:31:00,0.66051,0.66051,0.66047,0.66048,142599998.0
2007-02-05 14:32:00,0.66047,0.66047,0.66043,0.66043,70900002.0
2007-02-05 14:33:00,0.66042,0.66048,0.66042,0.66042,56500001.0
2007-02-05 14:34:00,0.66047,0.66047,0.66043,0.66043,46300002.0
2007-02-05 14:35:00,0.66039,0.66046,0.66039,0.66042,46300000.0
2007-02-05 14:36:00,0.66044,0.66044,0.66036,0.66042,137699999.0
2007-02-05 14:37:00,0.66041,0.66041,0.66034,0.66038,230099998.0
2007-02-05 14:38:00,0.66046,0.66049,0.66038,0.66046,93000001.0
2007-02-05 14:39:00,0.66048,0.6605,0.66043,0.66047,128800001.0
2007-02-05 14:40:00,0.66049,0.6605,0.66043,0.66047,112499998.0
2007-02-05 14:41:00,0.66048,0.66051,0.66044,0.66046,141200003.0
2007-02-05 14:42:00,0.66045,0.66048,0.66042,0.66044,156300003.0
2007-02-05 14:43:00,0.66049,0.66051,0.66049,0.66051,13900000.0
2007-02-05 14:44:00,0.66054,0.66054,0.66048,0.66048,190899998.0
2007-02-05 14:45:00,0.66051,0.66055,0.66049,0.66053,177800002.0
2007-02-05 14:46:00,0.66055,0.66055,0.66046,0.6605,140600001.0
2007-02-05 14:47:00,0.6605,0.6605,0.66049,0.66049,31800001.0
2007-02-05 14:48:00,0.66051,0.66053,0.66047,0.66047,97899997.0
2007-02-05 14:49:00,0.66051,0.66053,0.66051,0.66051,85299999.0
2007-02-05 14:50:00,0.66052,0.66056,0.66052,0.66056,15400000.0
2007-02-05 14:51:00,0.6605,0.66054,0.66046,0.66051,90199998.0
2007-02-05 14:52:00,0.66046,0.66046,0.66037,0.66037,129799999.0
2007-02-05 14:53:00,0.66033,0.66038,0.6603,0.66038,143300000.0
2007-02-05 14:54:00,0.66035,0.66036,0.6603,0.66031,102099998.0
2007-02-05 14:55:00,0.66036,0.66039,0.66035,0.66039,152500002.0
2007-02-05 14:56:00,0.66033,0.66033,0.66017,0.66017,71900001.0
2007-02-05 14:57:00,0.66016,0.66023,0.66014,0.66023,146599997.0
2007-02-05 14:58:00,0.66019,0.66024,0.66016,0.6602,196000002.0
2007-02-05 14:59:00,0.66016,0.66023,0.66016,0.66023,147000002.0
2007-02-05 15:00:00,0.66021,0.6603,0.66021,0.6603,46700002.0
2007-02-05 15:01:00,0.66037,0.66052,0.66037,0.66052,104799997.0
2007-02-05 15:02:00,0.66049,0.6605,0.66049,0.6605,127200003.0
2007-02-05 15:03:00,0.66053,0.66069,0.66053,0.66067,229000001.0
2007-02-05 15:04:00,0.6607,0.66075,0.66067,0.66067,289900001.0
2007-02-05 15:05:00,0.66067,0.66072,0.66067,0.66069,77699999.0
2007-02-05 15:06:00,0.66069,0.66071,0.66066,0.66066,201700003.0
2007-02-05 15:07:00,0.66071,0.66083,0.6607,0.66083,218699999.0
2007-02-05 15:08:00,0.66082,0.66084,0.66072,0.66072,185099998.0
2007-02-05 15:09:00,0.66073,0.6608,0.6607,0.6607,167900001.0
2007-02-05 15:10:00,0.66073,0.66077,0.6606,0.6606,130699997.0
2007-02-05 15:11:00,0.66062,0.66068,0.6606,0.66068,48500001.0
2007-02-05 15:12:00,0.66067,0.66073,0.66065,0.66073,65200001.0
2007-02-05 15:13:00,0.66072,0.66073,0.66066,0.66067,63900002.0
2007-02-05 15:14:00,0.66064,0.66082,0.66061,0.66082,72699999.0
2007-02-05 15:15:00,0.66088,0.66089,0.66076,0.66076,56500000.0
2007-02-05 15:16:00,0.66072,0.66073,0.66067,0.66071,88900002.0
2007-02-05 15:17:00,0.66073,0.66073,0.66068,0.66073,195400000.0
2007-02-05 15:18:00,0.6607,0.66077,0.6607,0.66072,157400000.0
2007-02-05 15:19:00,0.6607,0.66075,0.6607,0.66075,136000003.0
2007-02-05 15:20:00,0.66083,0.66095,0.66082,0.66094,86500002.0
2007-02-05 15:21:00,0.66104,0.66111,0.661,0.661,313499997.0
2007-02-05 15:22:00,0.66109,0.66112,0.66105,0.6611,186599998.0
2007-02-05 15:23:00,0.66108,0.66128,0.66108,0.66128,117400002.0
2007-02-05 15:24:00,0.6613,0.6613,0.66124,0.6613,230500000.0
2007-02-05 15:25:00,0.66126,0.66126,0.66119,0.66119,216400002.0
2007-02-05 15:26:00,0.66124,0.66125,0.66113,0.66117,128400000.0
2007-02-05 15:27:00,0.66112,0.66116,0.66111,0.66116,92999999.0
2007-02-05 15:28:00,0.66118,0.66119,0.66113,0.66119,70200001.0
2007-02-05 15:29:00,0.6612,0.6612,0.66106,0.66107,91700001.0
2007-02-05 15:30:00,0.6611,0.66117,0.6611,0.66114,101699996.0
2007-02-05 15:31:00,0.66113,0.66116,0.66113,0.66116,107200001.0
2007-02-05 15:32:00,0.66113,0.66114,0.66108,0.66114,151000002.0
2007-02-05 15:33:00,0.66113,0.66113,0.66107,0.66107,146000001.0
2007-02-05 15:34:00,0.66109,0.6611,0.66097,0.66101,185800000.0
2007-02-05 15:35:00,0.66105,0.66105,0.6609,0.66095,72200000.0
2007-02-05 15:36:00,0.66094,0.66103,0.6609,0.66101,266300001.0
2007-02-05 15:37:00,0.66103,0.66107,0.66092,0.66092,138399999.0
2007-02-05 15:38:00,0.66089,0.66096,0.66089,0.66092,146899999.0
2007-02-05 15:39:00,0.66093,0.66096,0.66093,0.66096,104299999.0
2007-02-05 15:40:00,0.66095,0.66095,0.66084,0.66089,178799999.0
2007-02-05 15:41:00,0.6609,0.6609,0.66079,0.66082,172999996.0
2007-02-05 15:42:00,0.66084,0.66095,0.6608,0.66095,108500001.0
2007-02-05 15:43:00,0.66092,0.66092,0.66088,0.66088,105500001.0
2007-02-05 15:44:00,0.66091,0.66097,0.66091,0.66092,73299998.0
2007-02-05 15:45:00,0.66103,0.66109,0.66103,0.66109,95900002.0
2007-02-05 15:46:00,0.66108,0.66112,0.66105,0.66108,160699998.0
2007-02-05 15:47:00,0.66117,0.66121,0.66112,0.66112,141199998.0
2007-02-05 15:48:00,0.66111,0.66119,0.66111,0.66112,117799999.0
2007-02-05 15:49:00,0.66112,0.66114,0.66104,0.66104,141800000.0
2007-02-05 15:50:00,0.66104,0.66108,0.66103,0.66103,112300001.0
2007-02-05 15:51:00,0.6611,0.6611,0.66106,0.66106,107300000.0
2007-02-05 15:52:00,0.661,0.66101,0.66097,0.66097,237700004.0
2007-02-05 15:53:00,0.66088,0.66097,0.66086,0.6609,176599998.0
2007-02-05 15:54:00,0.66088,0.66088,0.66079,0.66081,160800000.0
2007-02-05 15:55:00,0.66084,0.66091,0.66079,0.66085,124399997.0
2007-02-05 15:56:00,0.66087,0.6609,0.66086,0.66088,188600004.0
2007-02-05 15:57:00,0.6609,0.66096,0.6609,0.66096,17300001.0
2007-02-05 15:58:00,0.66093,0.66097,0.66085,0.66092,264899995.0
2007-02-05 15:59:00,0.66084,0.66087,0.66082,0.66086,30400000.0
2007-02-05 16:00:00,0.66091,0.66092,0.66079,0.66087,265799999.0
2007-02-05 16:01:00,0.66088,0.66092,0.66083,0.66083,160900002.0
2007-02-05 16:02:00,0.66082,0.6609,0.66082,0.6609,47800000.0
2007-02-05 16:03:00,0.66089,0.66089,0.66085,0.66087,40200000.0
2007-02-05 16:04:00,0.66091,0.66091,0.66078,0.66082,90999999.0
2007-02-05 16:05:00,0.66074,0.66087,0.66074,0.6608,168499994.0
2007-02-05 16:06:00,0.66073,0.66078,0.66073,0.66076,109000001.0
2007-02-05 16:07:00,0.6607,0.66071,0.66063,0.6607,85400002.0
2007-02-05 16:08:00,0.66071,0.66071,0.6606,0.66063,136900004.0
2007-02-05 16:09:00,0.66062,0.66062,0.66049,0.66056,229799998.0
2007-02-05 16:10:00,0.66055,0.66061,0.66055,0.6606,119900002.0
2007-02-05 16:11:00,0.66056,0.66062,0.66054,0.66059,51100000.0
2007-02-05 16:12:00,0.66053,0.66053,0.66046,0.66048,138800002.0
2007-02-05 16:13:00,0.66048,0.66048,0.66041,0.66042,105799998.0
2007-02-05 16:14:00,0.66043,0.66049,0.66043,0.66045,120599998.0
2007-02-05 16:15:00,0.66038,0.66045,0.66036,0.66045,150900004.0
2007-02-05 16:16:00,0.66048,0.66056,0.66042,0.66051,158800000.0
2007-02-05 16:17:00,0.66041,0.66044,0.66041,0.66044,37500000.0
2007-02-05 16:18:00,0.66046,0.66049,0.66046,0.66049,52499999.0
2007-02-05 16:19:00,0.66051,0.66051,0.66041,0.66048,94100000.0
2007-02-05 16:20:00,0.66046,0.66048,0.66045,0.66046,120400001.0
2007-02-05 16:21:00,0.66046,0.66047,0.66032,0.66035,146900003.0
2007-02-05 16:22:00,0.66038,0.66039,0.6601,0.6601,60100000.0
2007-02-05 16:23:00,0.66013,0.66021,0.6601,0.66021,65300002.0
2007-02-05 16:24:00,0.66027,0.66033,0.66026,0.66027,195100002.0
2007-02-05 16:25:00,0.66027,0.66035,0.66025,0.66035,65800000.0
2007-02-05 16:26:00,0.66035,0.66035,0.6603,0.66035,99800001.0
2007-02-05 16:27:00,0.66035,0.6604,0.66031,0.6604,264000001.0
2007-02-05 16:28:00,0.66042,0.6605,0.66042,0.66046,62500001.0
2007-02-05 16:29:00,0.66044,0.66046,0.66037,0.66041,139799999.0
2007-02-05 16:30:00,0.6605,0.66053,0.66043,0.66043,113199999.0
2007-02-05 16:31:00,0.66045,0.66045,0.66039,0.66044,133499999.0
2007-02-05 16:32:00,0.66041,0.66042,0.66041,0.66041,20700000.0
2007-02-05 16:33:00,0.6604,0.6604,0.6604,0.6604,54399998.0
2007-02-05 16:34:00,0.66039,0.66048,0.66039,0.6604,148300000.0
2007-02-05 16:35:00,0.66047,0.66048,0.66041,0.66046,160000000.0
2007-02-05 16:36:00,0.66043,0.66045,0.66039,0.66039,83100000.0
2007-02-05 16:37:00,0.66037,0.66048,0.66037,0.66045,149899998.0
2007-02-05 16:38:00,0.66048,0.66048,0.66039,0.66042,185099999.0
2007-02-05 16:39:00,0.6604,0.66051,0.6604,0.66051,100599999.0
2007-02-05 16:40:00,0.66044,0.66051,0.66039,0.66042,169600000.0
2007-02-05 16:41:00,0.6604,0.66045,0.6604,0.66041,268200001.0
2007-02-05 16:42:00,0.6604,0.66044,0.6604,0.6604,73900002.0
2007-02-05 16:43:00,0.66047,0.6605,0.66042,0.66042,115000001.0
2007-02-05 16:44:00,0.66043,0.66047,0.66041,0.66045,180200001.0
2007-02-05 16:45:00,0.66038,0.66038,0.66035,0.66038,127200004.0
2007-02-05 16:46:00,0.66038,0.66039,0.66028,0.66035,106099999.0
2007-02-05 16:47:00,0.66035,0.66038,0.66032,0.66037,200399999.0
2007-02-05 16:48:00,0.66034,0.66044,0.66033,0.66034,136900001.0
2007-02-05 16:49:00,0.6603,0.66037,0.6603,0.6603,101100001.0
2007-02-05 16:50:00,0.66032,0.66032,0.66022,0.66022,101000001.0
2007-02-05 16:51:00,0.66028,0.6603,0.66028,0.6603,19200000.0
2007-02-05 16:52:00,0.66035,0.66041,0.66032,0.66035,164899998.0
2007-02-05 16:53:00,0.66039,0.66041,0.66035,0.66041,106700001.0
2007-02-05 16:54:00,0.66036,0.6604,0.66032,0.66037,54999998.0
2007-02-05 16:55:00,0.66047,0.66047,0.66045,0.66045,12800000.0
2007-02-05 16:56:00,0.66044,0.66048,0.66044,0.66047,162500000.0
2007-02-05 16:57:00,0.66048,0.66055,0.66042,0.66055,159599996.0
2007-02-05 16:58:00,0.66052,0.66052,0.66045,0.66047,72499998.0
2007-02-05 16:59:00,0.66056,0.66057,0.66047,0.66052,302199998.0
2007-02-05 17:00:00,0.66053,0.66056,0.66042,0.66042,68800001.0
2007-02-05 17:01:00,0.66044,0.66054,0.66043,0.6605,214100001.0
2007-02-05 17:02:00,0.66041,0.66051,0.66041,0.6605,183099998.0
2007-02-05 17:03:00,0.66047,0.66048,0.66029,0.66029,133300002.0
2007-02-05 17:04:00,0.6603,0.6603,0.66021,0.66022,98799999.0
2007-02-05 17:05:00,0.66022,0.66039,0.66022,0.66035,131100002.0
2007-02-05 17:06:00,0.66028,0.66031,0.66027,0.66027,155899998.0
2007-02-05 17:07:00,0.66024,0.66033,0.66024,0.66027,180200002.0
2007-02-05 17:08:00,0.66026,0.66035,0.66026,0.66032,62700002.0
2007-02-05 17:09:00,0.6602,0.66036,0.6602,0.66026,105200000.0
2007-02-05 17:10:00,0.66025,0.66027,0.66018,0.66027,145199997.0
2007-02-05 17:11:00,0.66024,0.66031,0.66024,0.6603,107099999.0
2007-02-05 17:12:00,0.66029,0.66033,0.66026,0.6603,143699995.0
2007-02-05 17:13:00,0.66029,0.66032,0.66018,0.66032,188099999.0
2007-02-05 17:14:00,0.66031,0.66036,0.66027,0.66035,194999997.0
2007-02-05 17:15:00,0.66037,0.6604,0.66034,0.66037,216600003.0
2007-02-05 17:16:00,0.66042,0.66048,0.66037,0.66048,222699999.0
2007-02-05 17:17:00,0.66048,0.66053,0.6604,0.6604,150099996.0
2007-02-05 17:18:00,0.6604,0.66044,0.66038,0.66041,122700000.0
2007-02-05 17:19:00,0.66043,0.66045,0.66038,0.66039,112400003.0
2007-02-05 17:20:00,0.66044,0.66044,0.6603,0.6603,48100000.0
2007-02-05 17:21:00,0.66028,0.66028,0.66014,0.66015,203199996.0
2007-02-05 17:22:00,0.6602,0.6602,0.6601,0.6601,38500001.0
2007-02-05 17:23:00,0.66012,0.6602,0.6601,0.6601,114800001.0
2007-02-05 17:24:00,0.66015,0.66015,0.66009,0.66012,111099997.0
2007-02-05 17:25:00,0.66007,0.66007,0.65999,0.65999,46300000.0
2007-02-05 17:26:00,0.66,0.6601,0.66,0.6601,89200000.0
2007-02-05 17:27:00,0.66004,0.66014,0.66004,0.66012,166899998.0
2007-02-05 17:28:00,0.66013,0.66013,0.66006,0.66012,92499997.0
2007-02-05 17:29:00,0.66013,0.66013,0.66003,0.66005,135700001.0
2007-02-05 17:30:00,0.66011,0.66014,0.66007,0.66007,243999998.0
2007-02-05 17:31:00,0.66008,0.6601,0.66002,0.66009,178400001.0
2007-02-05 17:32:00,0.66008,0.66008,0.66,0.66003,156100000.0
2007-02-05 17:33:00,0.66002,0.66002,0.65993,0.65993,58900001.0
2007-02-05 17:34:00,0.65987,0.65991,0.65987,0.65991,209099998.0
2007-02-05 17:35:00,0.65992,0.65998,0.65992,0.65998,97500002.0
2007-02-05 17:36:00,0.66001,0.66006,0.66001,0.66003,108099996.0
2007-02-05 17:37:00,0.66001,0.66001,0.65996,0.65997,186700000.0
2007-02-05 17:38:00,0.65992,0.65997,0.65985,0.65985,313199997.0
2007-02-05 17:39:00,0.6599,0.65996,0.6599,0.65996,67899998.0
2007-02-05 17:40:00,0.65993,0.66004,0.65993,0.66004,68200000.0
2007-02-05 17:41:00,0.66,0.66006,0.66,0.66005,70899998.0
2007-02-05 17:42:00,0.66004,0.66005,0.65999,0.65999,115800003.0
2007-02-05 17:43:00,0.66001,0.66002,0.65994,0.65994,102199999.0
2007-02-05 17:44:00,0.65994,0.66003,0.65994,0.65997,139699999.0
2007-02-05 17:45:00,0.65991,0.65994,0.65984,0.65984,153500000.0
2007-02-05 17:46:00,0.65981,0.65982,0.65977,0.65978,109000000.0
2007-02-05 17:47:00,0.65973,0.65983,0.65973,0.65983,153200001.0
2007-02-05 17:48:00,0.65977,0.65977,0.6597,0.65975,128500003.0
2007-02-05 17:49:00,0.65977,0.65977,0.65949,0.65949,139000002.0
2007-02-05 17:50:00,0.65936,0.65948,0.65936,0.65948,119900000.0
2007-02-05 17:51:00,0.6595,0.65957,0.6595,0.65955,76300001.0
2007-02-05 17:52:00,0.65953,0.65957,0.65948,0.65955,166700001.0
2007-02-05 17:53:00,0.65953,0.65953,0.65947,0.65948,129900002.0
2007-02-05 17:54:00,0.6595,0.65952,0.65948,0.65952,106500000.0
2007-02-05 17:55:00,0.65948,0.6595,0.65948,0.6595,39300000.0
2007-02-05 17:56:00,0.65944,0.65944,0.65944,0.65944,56799999.0
2007-02-05 17:57:00,0.65942,0.65942,0.65938,0.65938,65500000.0
2007-02-05 17:58:00,0.65937,0.65937,0.65929,0.65932,132399998.0
2007-02-05 17:59:00,0.65935,0.65937,0.65932,0.65936,110200000.0
2007-02-05 18:00:00,0.65942,0.65945,0.65931,0.65944,127799999.0
2007-02-05 18:01:00,0.65948,0.65955,0.65941,0.65946,1107400001.0
2007-02-05 18:02:00,0.65951,0.65955,0.65945,0.65948,1557300002.0
2007-02-05 18:03:00,0.65951,0.65958,0.65947,0.65955,1829099986.0
2007-02-05 18:04:00,0.65953,0.65959,0.65948,0.65958,736400002.0
2007-02-05 18:05:00,0.65951,0.65952,0.65942,0.65952,1091600004.0
2007-02-05 18:06:00,0.6595,0.65961,0.65949,0.65958,1526700002.0
2007-02-05 18:07:00,0.6595,0.6595,0.6595,0.6595,816899992.0
2007-02-05 18:08:00,0.6596,0.6596,0.6595,0.6595,816899992.0
2007-02-05 18:09:00,0.65942,0.65947,0.65938,0.65943,816899992.0
2007-02-05 18:10:00,0.65949,0.65957,0.65946,0.6595,1145900001.0
2007-02-05 18:11:00,0.6595,0.65961,0.65948,0.65961,1092899999.0
2007-02-05 18:12:00,0.65959,0.65959,0.6595,0.6595,745100003.0
2007-02-05 18:13:00,0.65954,0.65962,0.65954,0.65958,734300004.0
2007-02-05 18:14:00,0.65962,0.65967,0.65958,0.65961,1707400009.0
2007-02-05 18:15:00,0.65962,0.65962,0.65949,0.6595,1732400002.0
2007-02-05 18:16:00,0.6595,0.65951,0.65938,0.65946,978899991.0
2007-02-05 18:17:00,0.65954,0.65963,0.65953,0.65961,734800009.0
2007-02-05 18:18:00,0.65963,0.65965,0.65953,0.65965,835600001.0
2007-02-05 18:19:00,0.65964,0.65964,0.65951,0.65953,789200008.0
2007-02-05 18:20:00,0.65955,0.65957,0.65945,0.65953,745200001.0
2007-02-05 18:21:00,0.6595,0.65955,0.65945,0.65947,1007000006.0
2007-02-05 18:22:00,0.6595,0.65953,0.65946,0.6595,1165900004.0
2007-02-05 18:23:00,0.65949,0.65949,0.6594,0.65942,1382999999.0
2007-02-05 18:24:00,0.6594,0.65945,0.65932,0.65937,854299996.0
2007-02-05 18:25:00,0.65936,0.65943,0.65933,0.65937,966200000.0
2007-02-05 18:26:00,0.65937,0.65938,0.65928,0.65935,904800004.0
2007-02-05 18:27:00,0.65934,0.65938,0.65929,0.6593,749100008.0
2007-02-05 18:28:00,0.65929,0.65941,0.65927,0.65941,606699997.0
2007-02-05 18:29:00,0.6594,0.65945,0.65937,0.65944,810800000.0
2007-02-05 18:30:00,0.65945,0.65947,0.65934,0.65943,753199994.0
2007-02-05 18:31:00,0.65945,0.65951,0.6594,0.65943,547000000.0
2007-02-05 18:32:00,0.65944,0.65946,0.65935,0.6594,661800006.0
2007-02-05 18:33:00,0.65943,0.65948,0.65938,0.65941,1012499996.0
2007-02-05 18:34:00,0.65942,0.65954,0.65938,0.65942,968299999.0
2007-02-05 18:35:00,0.65943,0.65948,0.65943,0.65947,531800009.0
2007-02-05 18:36:00,0.65938,0.65946,0.65938,0.65945,188699998.0
2007-02-05 18:37:00,0.65949,0.65952,0.65946,0.65947,327199998.0
2007-02-05 18:38:00,0.65944,0.65948,0.65942,0.65942,245300003.0
2007-02-05 18:39:00,0.65946,0.65951,0.65944,0.65944,461200001.0
2007-02-05 18:40:00,0.65946,0.6595,0.65944,0.65947,365000002.0
2007-02-05 18:41:00,0.65947,0.65952,0.65944,0.65945,722000008.0
2007-02-05 18:42:00,0.65945,0.65953,0.65945,0.65953,338400005.0
2007-02-05 18:43:00,0.65953,0.65955,0.65947,0.65949,253699999.0
2007-02-05 18:44:00,0.65955,0.65956,0.65947,0.65951,563099998.0
2007-02-05 18:45:00,0.6595,0.65962,0.65949,0.6595,285400001.0
2007-02-05 18:46:00,0.65959,0.65959,0.65952,0.65955,202700000.0
2007-02-05 18:47:00,0.65958,0.65958,0.65951,0.65955,204399999.0
2007-02-05 18:48:00,0.65952,0.65955,0.65947,0.65955,450899995.0
2007-02-05 18:49:00,0.6595,0.65964,0.6595,0.6596,187800004.0
2007-02-05 18:50:00,0.65958,0.65966,0.65958,0.65966,80500001.0
2007-02-05 18:51:00,0.65966,0.65966,0.65952,0.65963,476299993.0
2007-02-05 18:52:00,0.65967,0.65967,0.65957,0.6596,288300000.0
2007-02-05 18:53:00,0.65962,0.65966,0.65954,0.65954,842200003.0
2007-02-05 18:54:00,0.6596,0.65967,0.65957,0.65965,348999995.0
2007-02-05 18:55:00,0.65962,0.65969,0.6596,0.65967,610500007.0
2007-02-05 18:56:00,0.65968,0.65974,0.65965,0.65968,267800000.0
2007-02-05 18:57:00,0.6597,0.6597,0.65966,0.65968,359400000.0
2007-02-05 18:58:00,0.65965,0.65973,0.65963,0.65967,1024600008.0
2007-02-05 18:59:00,0.65965,0.65982,0.65965,0.65974,754499996.0
2007-02-05 19:00:00,0.65974,0.6598,0.65966,0.6598,429499994.0
2007-02-05 19:01:00,0.65976,0.6598,0.65976,0.6598,127800001.0
2007-02-05 19:02:00,0.65979,0.65979,0.65972,0.65975,392999999.0
2007-02-05 19:03:00,0.65978,0.65984,0.65975,0.65977,625999993.0
2007-02-05 19:04:00,0.65979,0.65981,0.65974,0.65976,437399996.0
2007-02-05 19:05:00,0.65972,0.6598,0.6597,0.65977,488099998.0
2007-02-05 19:06:00,0.65972,0.65978,0.65972,0.65972,541000002.0
2007-02-05 19:07:00,0.65975,0.65975,0.65968,0.65971,236900001.0
2007-02-05 19:08:00,0.65978,0.65978,0.6597,0.6597,947699992.0
2007-02-05 19:09:00,0.6597,0.6598,0.65969,0.65971,547099999.0
2007-02-05 19:10:00,0.65969,0.65971,0.65965,0.65967,404700002.0
2007-02-05 19:11:00,0.65962,0.65971,0.65959,0.65971,113900000.0
2007-02-05 19:12:00,0.6597,0.6597,0.65965,0.65965,262899997.0
2007-02-05 19:13:00,0.65965,0.65972,0.65964,0.65968,298999995.0
2007-02-05 19:14:00,0.65974,0.65975,0.65969,0.65973,292199997.0
2007-02-05 19:15:00,0.65973,0.6598,0.6597,0.6598,768600001.0
2007-02-05 19:16:00,0.6598,0.65983,0.65977,0.65977,299999997.0
2007-02-05 19:17:00,0.65977,0.6598,0.65976,0.6598,195800000.0
2007-02-05 19:18:00,0.65976,0.65979,0.6597,0.65979,287200000.0
2007-02-05 19:19:00,0.65975,0.6598,0.65972,0.65975,423100001.0
2007-02-05 19:20:00,0.65973,0.65983,0.65973,0.65977,319099998.0
2007-02-05 19:21:00,0.65975,0.65978,0.65969,0.65973,215299998.0
2007-02-05 19:22:00,0.65977,0.65984,0.65977,0.6598,199300003.0
2007-02-05 19:23:00,0.65982,0.65988,0.65979,0.65985,367699997.0
2007-02-05 19:24:00,0.65985,0.65987,0.65983,0.65985,163200001.0
2007-02-05 19:25:00,0.6598,0.6598,0.65972,0.65977,78600000.0
2007-02-05 19:26:00,0.65977,0.65978,0.65972,0.65972,342000002.0
2007-02-05 19:27:00,0.65973,0.65981,0.65973,0.65975,862899999.0
2007-02-05 19:28:00,0.65972,0.65978,0.65972,0.65978,323699995.0
2007-02-05 19:29:00,0.65974,0.65974,0.65967,0.65973,575500006.0
2007-02-05 19:30:00,0.65973,0.65975,0.6597,0.65972,784499994.0
2007-02-05 19:31:00,0.65972,0.65977,0.65966,0.65967,881999997.0
2007-02-05 19:32:00,0.65967,0.65969,0.65961,0.65967,429500001.0
2007-02-05 19:33:00,0.65962,0.65964,0.65957,0.65963,284699997.0
2007-02-05 19:34:00,0.65965,0.65965,0.65962,0.65965,467499999.0
2007-02-05 19:35:00,0.65965,0.65968,0.65962,0.65965,628099998.0
2007-02-05 19:36:00,0.65971,0.65971,0.65961,0.65965,635299997.0
2007-02-05 19:37:00,0.65965,0.65968,0.65962,0.65965,337300003.0
2007-02-05 19:38:00,0.65965,0.65967,0.65958,0.65962,260600002.0
2007-02-05 19:39:00,0.65958,0.65962,0.65955,0.6596,917299998.0
2007-02-05 19:40:00,0.65952,0.6596,0.65951,0.65952,732299996.0
2007-02-05 19:41:00,0.65951,0.65955,0.65948,0.65953,537000001.0
2007-02-05 19:42:00,0.65954,0.65962,0.65954,0.65957,315500001.0
2007-02-05 19:43:00,0.65953,0.65957,0.65953,0.65956,108600002.0
2007-02-05 19:44:00,0.65955,0.65955,0.65952,0.65952,330800000.0
2007-02-05 19:45:00,0.65955,0.65958,0.65952,0.65956,212200000.0
2007-02-05 19:46:00,0.65958,0.65958,0.65953,0.65955,157699998.0
2007-02-05 19:47:00,0.65957,0.65963,0.65957,0.65963,39600000.0
2007-02-05 19:48:00,0.65963,0.65965,0.65963,0.65965,137000001.0
2007-02-05 19:49:00,0.65951,0.65963,0.65936,0.65953,364100000.0
2007-02-05 19:50:00,0.65965,0.65968,0.65962,0.65965,443599999.0
2007-02-05 19:51:00,0.65964,0.65964,0.65955,0.65962,343099998.0
2007-02-05 19:52:00,0.65965,0.65968,0.65965,0.65965,248099996.0
2007-02-05 19:53:00,0.65966,0.65971,0.65962,0.65962,125200000.0
2007-02-05 19:54:00,0.65967,0.65967,0.6596,0.65965,205699998.0
2007-02-05 19:55:00,0.65969,0.6597,0.65967,0.6597,131800000.0
2007-02-05 19:56:00,0.65969,0.65969,0.65966,0.65966,110299999.0
2007-02-05 19:57:00,0.65969,0.65969,0.65962,0.65963,580799999.0
2007-02-05 19:58:00,0.65963,0.65965,0.65962,0.65962,341699997.0
2007-02-05 19:59:00,0.65961,0.65964,0.65959,0.65959,604199997.0
2007-02-05 20:00:00,0.65966,0.65973,0.65964,0.65964,212300000.0
2007-02-05 20:01:00,0.65962,0.65967,0.65962,0.65967,313599998.0
2007-02-05 20:02:00,0.65965,0.65965,0.65957,0.65957,194300001.0
2007-02-05 20:03:00,0.65961,0.65965,0.65958,0.6596,211399997.0
2007-02-05 20:04:00,0.65961,0.65968,0.65961,0.65968,174999999.0
2007-02-05 20:05:00,0.65971,0.65975,0.65971,0.65975,185899992.0
2007-02-05 20:06:00,0.6597,0.65973,0.65968,0.65973,281200001.0
2007-02-05 20:07:00,0.65973,0.65975,0.65971,0.65975,165600005.0
2007-02-05 20:08:00,0.65975,0.65984,0.65975,0.65984,476400003.0
2007-02-05 20:09:00,0.65981,0.65985,0.65975,0.65985,159800001.0
2007-02-05 20:10:00,0.65982,0.6599,0.65979,0.6599,214900002.0
2007-02-05 20:11:00,0.65993,0.65999,0.65993,0.65999,268499999.0
2007-02-05 20:12:00,0.66,0.66001,0.6599,0.65995,1251599992.0
2007-02-05 20:13:00,0.65992,0.65993,0.65983,0.65991,304299996.0
2007-02-05 20:14:00,0.65996,0.66,0.65993,0.65993,323900001.0
2007-02-05 20:15:00,0.65997,0.66005,0.65995,0.65997,1119100000.0
2007-02-05 20:16:00,0.65996,0.65998,0.65989,0.65998,494199999.0
2007-02-05 20:17:00,0.65993,0.65999,0.65992,0.65993,64600002.0
2007-02-05 20:18:00,0.65994,0.65994,0.65987,0.65991,277800003.0
2007-02-05 20:19:00,0.65993,0.65995,0.6599,0.6599,653200001.0
2007-02-05 20:20:00,0.65993,0.65994,0.65989,0.65993,384500002.0
2007-02-05 20:21:00,0.6599,0.6599,0.65987,0.65987,177999998.0
2007-02-05 20:22:00,0.65988,0.65989,0.65983,0.65986,150900002.0
2007-02-05 20:23:00,0.65986,0.65993,0.65986,0.6599,527300002.0
2007-02-05 20:24:00,0.65985,0.65991,0.65984,0.65989,176400000.0
2007-02-05 20:25:00,0.6599,0.65996,0.65987,0.65993,489899994.0
2007-02-05 20:26:00,0.65992,0.65994,0.65985,0.6599,792800001.0
2007-02-05 20:27:00,0.65988,0.65995,0.65988,0.65995,486499998.0
2007-02-05 20:28:00,0.65998,0.65998,0.65992,0.65995,573399998.0
2007-02-05 20:29:00,0.65997,0.65997,0.6599,0.65992,687199995.0
2007-02-05 20:30:00,0.65993,0.66,0.6599,0.65995,1653399999.0
2007-02-05 20:31:00,0.65995,0.65997,0.65987,0.6599,1026699998.0
2007-02-05 20:32:00,0.65992,0.65998,0.65986,0.65994,1394600004.0
2007-02-05 20:33:00,0.65986,0.65993,0.65986,0.6599,327599994.0
2007-02-05 20:34:00,0.65987,0.65988,0.65981,0.65982,432499999.0
2007-02-05 20:35:00,0.65985,0.65985,0.6598,0.65985,317799998.0
2007-02-05 20:36:00,0.65985,0.65985,0.6598,0.65982,240400006.0
2007-02-05 20:37:00,0.65982,0.65986,0.65978,0.65979,753999995.0
2007-02-05 20:38:00,0.65975,0.65985,0.65975,0.65979,852399996.0
2007-02-05 20:39:00,0.65982,0.6599,0.65982,0.65989,434599998.0
2007-02-05 20:40:00,0.6599,0.65996,0.65987,0.65993,438800008.0
2007-02-05 20:41:00,0.65993,0.65995,0.65987,0.6599,392600001.0
2007-02-05 20:42:00,0.65992,0.65995,0.65992,0.65995,79000000.0
2007-02-05 20:43:00,0.65995,0.65997,0.6599,0.6599,463700004.0
2007-02-05 20:44:00,0.65995,0.65995,0.6599,0.65993,1048400004.0
2007-02-05 20:45:00,0.65993,0.65995,0.6599,0.65992,401800001.0
2007-02-05 20:46:00,0.65995,0.65995,0.65983,0.65983,145899998.0
2007-02-05 20:47:00,0.65983,0.65987,0.6598,0.65982,754400003.0
2007-02-05 20:48:00,0.65979,0.65985,0.65975,0.65975,708399997.0
2007-02-05 20:49:00,0.65977,0.65981,0.65973,0.65977,296800006.0
2007-02-05 20:50:00,0.65975,0.65975,0.65968,0.65973,1278000002.0
2007-02-05 20:51:00,0.65973,0.65975,0.6597,0.65972,484800003.0
2007-02-05 20:52:00,0.65975,0.65978,0.6597,0.65972,564599995.0
2007-02-05 20:53:00,0.65975,0.65978,0.6597,0.65972,876800004.0
2007-02-05 20:54:00,0.65972,0.65972,0.6595,0.65964,638800005.0
2007-02-05 20:55:00,0.65966,0.65969,0.65963,0.65964,633500003.0
2007-02-05 20:56:00,0.65965,0.65972,0.65958,0.6596,1228899996.0
2007-02-05 20:57:00,0.65957,0.65967,0.65957,0.65963,1036799998.0
2007-02-05 20:58:00,0.65965,0.65974,0.65962,0.6597,794500003.0
2007-02-05 20:59:00,0.65969,0.6597,0.6596,0.65963,1466900001.0
2007-02-05 21:00:00,0.6597,0.65976,0.65966,0.65976,1655600004.0
2007-02-05 21:01:00,0.65975,0.65976,0.65967,0.6597,1255699992.0
2007-02-05 21:02:00,0.6597,0.65973,0.65969,0.65972,644000000.0
2007-02-05 21:03:00,0.65972,0.65978,0.6597,0.65972,605500007.0
2007-02-05 21:04:00,0.65972,0.65973,0.6597,0.65973,584399999.0
2007-02-05 21:05:00,0.6597,0.65974,0.65967,0.65968,610299998.0
2007-02-05 21:06:00,0.65968,0.65968,0.65962,0.65965,473499997.0
2007-02-05 21:07:00,0.65965,0.6597,0.65965,0.65965,120500000.0
2007-02-05 21:08:00,0.65966,0.65967,0.65958,0.65958,150699999.0
2007-02-05 21:09:00,0.65966,0.65971,0.65963,0.65965,281999996.0
2007-02-05 21:10:00,0.65967,0.65973,0.65966,0.65973,222600003.0
2007-02-05 21:11:00,0.65975,0.65984,0.65975,0.65984,164300002.0
2007-02-05 21:12:00,0.65981,0.65984,0.65981,0.65984,105599998.0
2007-02-05 21:13:00,0.65983,0.65983,0.65972,0.65977,309699996.0
2007-02-05 21:14:00,0.6598,0.65982,0.65973,0.65973,688900002.0
2007-02-05 21:15:00,0.65978,0.65979,0.6597,0.6597,338700002.0
2007-02-05 21:16:00,0.65971,0.6598,0.65971,0.6598,547200004.0
2007-02-05 21:17:00,0.6598,0.65983,0.65974,0.65976,209399995.0
2007-02-05 21:18:00,0.65972,0.65975,0.65968,0.65971,142200001.0
2007-02-05 21:19:00,0.6597,0.65973,0.65968,0.6597,402300006.0
2007-02-05 21:20:00,0.65974,0.65974,0.65965,0.6597,1196599996.0
2007-02-05 21:21:00,0.65973,0.65973,0.65967,0.65968,343700000.0
2007-02-05 21:22:00,0.6597,0.65977,0.65968,0.65977,976200004.0
2007-02-05 21:23:00,0.65973,0.65973,0.65969,0.65969,69399999.0
2007-02-05 21:24:00,0.65975,0.65975,0.65967,0.6597,184699998.0
2007-02-05 21:25:00,0.65971,0.65971,0.65962,0.65963,163699999.0
2007-02-05 21:26:00,0.65963,0.65965,0.6596,0.65965,143800000.0
2007-02-05 21:27:00,0.65965,0.65965,0.65962,0.65965,138899997.0
2007-02-05 21:28:00,0.65967,0.65972,0.65962,0.65963,302699997.0
2007-02-05 21:29:00,0.65964,0.65967,0.65964,0.65967,167599999.0
2007-02-05 21:30:00,0.65965,0.65967,0.65965,0.65965,151800001.0
2007-02-05 21:31:00,0.65963,0.65965,0.6596,0.65963,221299996.0
2007-02-05 21:32:00,0.65963,0.65968,0.65962,0.65965,693599996.0
2007-02-05 21:33:00,0.6597,0.6597,0.65937,0.6596,469099999.0
2007-02-05 21:34:00,0.65962,0.65965,0.65962,0.65962,671599991.0
2007-02-05 21:35:00,0.65964,0.65964,0.65957,0.65962,418699997.0
2007-02-05 21:36:00,0.65962,0.65962,0.65958,0.65958,132500001.0
2007-02-05 21:37:00,0.65967,0.65973,0.65967,0.65973,211399998.0
2007-02-05 21:38:00,0.65968,0.65975,0.65968,0.65975,119900001.0
2007-02-05 21:39:00,0.65968,0.65976,0.65968,0.65976,84799999.0
2007-02-05 21:40:00,0.65969,0.65974,0.65964,0.65964,295400000.0
2007-02-05 21:41:00,0.65963,0.65969,0.65963,0.65969,67899998.0
2007-02-05 21:42:00,0.65965,0.65965,0.65962,0.65965,147500001.0
2007-02-05 21:43:00,0.65962,0.65972,0.65962,0.65964,474299996.0
2007-02-05 21:44:00,0.65963,0.65969,0.65963,0.65965,341100006.0
2007-02-05 21:45:00,0.65966,0.65967,0.65962,0.65962,77400000.0
2007-02-05 21:46:00,0.65965,0.65968,0.65961,0.65961,327100001.0
2007-02-05 21:47:00,0.6596,0.65964,0.65957,0.65957,301199998.0
2007-02-05 21:48:00,0.65957,0.65962,0.65956,0.65962,147499999.0
2007-02-05 21:49:00,0.65962,0.65964,0.65957,0.65957,229400001.0
2007-02-05 21:50:00,0.65935,0.65945,0.65935,0.65945,282800000.0
2007-02-05 21:51:00,0.65955,0.65955,0.65952,0.65952,246500001.0
2007-02-05 21:52:00,0.65944,0.65955,0.65931,0.6594,218900001.0
2007-02-05 21:53:00,0.65957,0.65962,0.65957,0.65961,78500001.0
2007-02-05 21:54:00,0.6596,0.65962,0.65956,0.65962,434999999.0
2007-02-05 21:55:00,0.65961,0.65963,0.65957,0.65958,181300003.0
2007-02-05 21:56:00,0.65962,0.65962,0.6596,0.6596,198999997.0
2007-02-05 21:57:00,0.6596,0.65963,0.65952,0.6596,154000001.0
2007-02-05 21:58:00,0.6596,0.6596,0.65955,0.65959,108399999.0
2007-02-05 21:59:00,0.65962,0.65968,0.65958,0.65967,281499996.0
2007-02-05 22:00:00,0.65963,0.65963,0.65957,0.65958,227900003.0
2007-02-05 22:01:00,0.65961,0.65968,0.65957,0.65965,206500001.0
2007-02-05 22:02:00,0.65965,0.65965,0.65955,0.65955,442800001.0
2007-02-05 22:03:00,0.65953,0.65954,0.65949,0.65953,363199996.0
2007-02-05 22:04:00,0.65953,0.65955,0.65947,0.65953,409199994.0
2007-02-05 22:05:00,0.6595,0.65955,0.6595,0.65952,164099995.0
2007-02-05 22:06:00,0.65955,0.65955,0.65952,0.65952,76800001.0
2007-02-05 22:07:00,0.6595,0.65952,0.65948,0.65948,106699997.0
2007-02-05 22:08:00,0.65942,0.65945,0.6594,0.6594,210800002.0
2007-02-05 22:09:00,0.65944,0.6595,0.65944,0.6595,234799995.0
2007-02-05 22:10:00,0.65939,0.65952,0.65938,0.6595,113399999.0
2007-02-05 22:11:00,0.65944,0.65951,0.65942,0.65942,237999996.0
2007-02-05 22:12:00,0.65943,0.65945,0.6594,0.65942,423200003.0
2007-02-05 22:13:00,0.65942,0.65942,0.65939,0.65939,119100000.0
2007-02-05 22:14:00,0.65939,0.65944,0.65939,0.65944,115099998.0
2007-02-05 22:15:00,0.65945,0.65948,0.6594,0.65942,694299994.0
2007-02-05 22:16:00,0.65937,0.65937,0.65926,0.65932,589200001.0
2007-02-05 22:17:00,0.65933,0.65941,0.65929,0.65937,189299992.0
2007-02-05 22:18:00,0.65931,0.65933,0.65931,0.65931,66500001.0
2007-02-05 22:19:00,0.65935,0.65936,0.65929,0.65932,185100004.0
2007-02-05 22:20:00,0.65933,0.65937,0.65931,0.65937,85400002.0
2007-02-05 22:21:00,0.65937,0.65937,0.6593,0.6593,358000001.0
2007-02-05 22:22:00,0.65932,0.65938,0.6593,0.6593,364800000.0
2007-02-05 22:23:00,0.6593,0.65944,0.6593,0.65936,433499997.0
2007-02-05 22:24:00,0.6594,0.65942,0.65935,0.65937,315100000.0
2007-02-05 22:25:00,0.65935,0.65939,0.65934,0.65937,185100003.0
2007-02-05 22:26:00,0.65933,0.65939,0.65933,0.65933,414599998.0
2007-02-05 22:27:00,0.65932,0.65932,0.65927,0.65927,63800001.0
2007-02-05 22:28:00,0.65928,0.65934,0.65928,0.65933,294299994.0
2007-02-05 22:29:00,0.6594,0.65944,0.65935,0.65935,469000002.0
2007-02-05 22:30:00,0.65942,0.65942,0.65938,0.65938,123900000.0
2007-02-05 22:31:00,0.65943,0.65943,0.65935,0.65935,97200003.0
2007-02-05 22:32:00,0.65939,0.65943,0.65939,0.6594,188099999.0
2007-02-05 22:33:00,0.6594,0.65942,0.65937,0.65942,309400005.0
2007-02-05 22:34:00,0.65943,0.65943,0.6594,0.6594,272000003.0
2007-02-05 22:35:00,0.6594,0.65943,0.65935,0.65943,297100002.0
2007-02-05 22:36:00,0.65945,0.65946,0.65941,0.65941,115799998.0
2007-02-05 22:37:00,0.65942,0.65945,0.6594,0.6594,257000002.0
2007-02-05 22:38:00,0.65946,0.65946,0.65937,0.65943,181600004.0
2007-02-05 22:39:00,0.65942,0.65943,0.6594,0.65942,434200004.0
2007-02-05 22:40:00,0.65935,0.65941,0.65908,0.65927,386400001.0
2007-02-05 22:41:00,0.6594,0.65945,0.6594,0.65945,292499998.0
2007-02-05 22:42:00,0.65939,0.65947,0.65939,0.6594,141700000.0
2007-02-05 22:43:00,0.65946,0.65947,0.65944,0.65944,158300001.0
2007-02-05 22:44:00,0.65945,0.6595,0.65944,0.6595,107900002.0
2007-02-05 22:45:00,0.65953,0.65953,0.65947,0.6595,171700001.0
2007-02-05 22:46:00,0.6595,0.65953,0.6595,0.6595,69800001.0
2007-02-05 22:47:00,0.65953,0.65953,0.65945,0.65945,112000000.0
2007-02-05 22:48:00,0.65953,0.65969,0.65936,0.65954,392100002.0
2007-02-05 22:49:00,0.65951,0.65951,0.65941,0.65943,154200004.0
2007-02-05 22:50:00,0.65947,0.65947,0.65934,0.65934,89800001.0
2007-02-05 22:51:00,0.65942,0.65946,0.65938,0.65946,137899996.0
2007-02-05 22:52:00,0.65944,0.65946,0.65944,0.65945,94000000.0
2007-02-05 22:53:00,0.65945,0.65953,0.65945,0.65948,108200002.0
2007-02-05 22:54:00,0.65948,0.65952,0.65946,0.65948,125700001.0
2007-02-05 22:55:00,0.65948,0.6595,0.65948,0.6595,83099999.0
2007-02-05 22:56:00,0.6595,0.6595,0.65945,0.65948,160700000.0
2007-02-05 22:57:00,0.65945,0.65948,0.65943,0.65947,130699998.0
2007-02-05 22:58:00,0.65947,0.6595,0.6594,0.65945,395499994.0
2007-02-05 22:59:00,0.65942,0.65948,0.65932,0.65932,304400001.0
2007-02-05 23:00:00,0.6592,0.65952,0.6592,0.65947,152099994.0
2007-02-05 23:01:00,0.65947,0.65947,0.65947,0.65947,15900000.0
2007-02-05 23:02:00,0.65945,0.6595,0.65944,0.65944,224700002.0
2007-02-05 23:03:00,0.65945,0.65945,0.65938,0.6594,190000001.0
2007-02-05 23:04:00,0.6594,0.65944,0.65937,0.65938,67100002.0
2007-02-05 23:05:00,0.65942,0.65949,0.65941,0.65947,213499998.0
2007-02-05 23:06:00,0.65945,0.65948,0.65943,0.65945,140500001.0
2007-02-05 23:07:00,0.65941,0.65946,0.6594,0.65945,87000001.0
2007-02-05 23:08:00,0.65941,0.65948,0.65941,0.65943,97499998.0
2007-02-05 23:09:00,0.65947,0.65953,0.65946,0.65953,323600001.0
2007-02-05 23:10:00,0.65953,0.65955,0.6595,0.65955,88100000.0
2007-02-05 23:11:00,0.65958,0.65958,0.6595,0.65952,240800001.0
2007-02-05 23:12:00,0.65952,0.65958,0.6595,0.65958,110500000.0
2007-02-05 23:13:00,0.6597,0.6597,0.65945,0.65953,64600001.0
2007-02-05 23:14:00,0.65951,0.65955,0.65946,0.65947,64200000.0
2007-02-05 23:15:00,0.65948,0.65954,0.65948,0.65951,73400000.0
2007-02-05 23:16:00,0.6595,0.6595,0.65948,0.65948,23800000.0
2007-02-05 23:17:00,0.65955,0.65958,0.6595,0.65958,183600000.0
2007-02-05 23:18:00,0.65952,0.65956,0.6595,0.6595,212000001.0
2007-02-05 23:19:00,0.65955,0.65956,0.65955,0.65956,111599998.0
2007-02-05 23:20:00,0.65956,0.65963,0.65956,0.65963,80699998.0
2007-02-05 23:21:00,0.6597,0.65973,0.65941,0.65966,313099994.0
2007-02-05 23:22:00,0.6596,0.65964,0.6596,0.65964,35099999.0
2007-02-05 23:23:00,0.6598,0.6598,0.65941,0.65959,191700000.0
2007-02-05 23:24:00,0.65959,0.65963,0.65955,0.65956,168699999.0
2007-02-05 23:25:00,0.65953,0.65957,0.65953,0.65957,31899999.0
2007-02-05 23:26:00,0.65952,0.65955,0.65952,0.65955,110100000.0
2007-02-05 23:27:00,0.65948,0.6595,0.65946,0.6595,159600003.0
2007-02-05 23:28:00,0.65944,0.65953,0.65944,0.65945,149600001.0
2007-02-05 23:29:00,0.65946,0.65951,0.65942,0.65942,169600000.0
2007-02-05 23:30:00,0.65944,0.65951,0.65939,0.6594,196099998.0
2007-02-05 23:31:00,0.65941,0.65949,0.65941,0.65949,186899999.0
2007-02-05 23:32:00,0.65951,0.65953,0.65947,0.65953,101900001.0
2007-02-05 23:33:00,0.65958,0.65958,0.6595,0.65955,251700002.0
2007-02-05 23:34:00,0.65948,0.65949,0.65939,0.65944,125200001.0
2007-02-05 23:35:00,0.65945,0.65948,0.6594,0.65945,255200002.0
2007-02-05 23:36:00,0.65942,0.65942,0.6594,0.6594,38899999.0
2007-02-05 23:37:00,0.65941,0.65943,0.65935,0.65943,72000001.0
2007-02-05 23:38:00,0.65937,0.65944,0.65936,0.65941,193500001.0
2007-02-05 23:39:00,0.65942,0.65942,0.65934,0.6594,109200001.0
2007-02-05 23:40:00,0.65936,0.65936,0.65934,0.65935,84699998.0
2007-02-05 23:41:00,0.65939,0.65939,0.6593,0.6593,54999998.0
2007-02-05 23:42:00,0.65932,0.65943,0.65932,0.6594,71999999.0
2007-02-05 23:43:00,0.65942,0.65942,0.65938,0.65938,146999997.0
2007-02-05 23:44:00,0.6594,0.6594,0.65938,0.6594,54800000.0
2007-02-05 23:45:00,0.6594,0.65945,0.6594,0.65945,100699999.0
2007-02-05 23:46:00,0.65945,0.65945,0.65945,0.65945,800000.0
2007-02-05 23:47:00,0.65947,0.65947,0.65946,0.65946,40800001.0
2007-02-05 23:48:00,0.65947,0.6595,0.65942,0.65946,133500002.0
2007-02-05 23:49:00,0.65947,0.65955,0.65945,0.65946,119999999.0
2007-02-05 23:50:00,0.6594,0.6594,0.6594,0.6594,71300003.0
2007-02-05 23:51:00,0.65941,0.65946,0.65939,0.65945,79100001.0
2007-02-05 23:52:00,0.65938,0.65944,0.65938,0.65941,143700001.0
2007-02-05 23:53:00,0.65937,0.65941,0.65933,0.65933,109300001.0
2007-02-05 23:54:00,0.65937,0.65937,0.6593,0.6593,143399998.0
2007-02-05 23:55:00,0.65936,0.65938,0.65932,0.65936,179600000.0
2007-02-05 23:56:00,0.65934,0.65936,0.65931,0.65932,114200001.0
2007-02-05 23:57:00,0.65935,0.65938,0.65932,0.65932,217399999.0
2007-02-05 23:58:00,0.6593,0.6594,0.65906,0.6593,158099997.0
2007-02-05 23:59:00,0.65933,0.65937,0.65932,0.65932,104599998.0
2007-02-06 00:00:00,0.65925,0.6593,0.6592,0.6592,113099999.0
2007-02-06 00:01:00,0.65923,0.65927,0.6592,0.65927,87299997.0
2007-02-06 00:02:00,0.65925,0.65925,0.6592,0.6592,21300001.0
2007-02-06 00:03:00,0.65918,0.65918,0.65917,0.65917,23100000.0
2007-02-06 00:04:00,0.65916,0.65917,0.6591,0.6591,90999999.0
2007-02-06 00:05:00,0.65915,0.65919,0.65914,0.65919,225600000.0
2007-02-06 00:06:00,0.65918,0.65922,0.65917,0.6592,61899999.0
2007-02-06 00:07:00,0.65922,0.65925,0.6592,0.6592,210299999.0
2007-02-06 00:08:00,0.65924,0.65932,0.65923,0.65923,113399999.0
2007-02-06 00:09:00,0.65925,0.65925,0.65922,0.65922,143599997.0
2007-02-06 00:10:00,0.65925,0.65925,0.6592,0.6592,168500001.0
2007-02-06 00:11:00,0.65925,0.65925,0.65918,0.65918,30700000.0
2007-02-06 00:12:00,0.6592,0.6592,0.6592,0.6592,22299999.0
2007-02-06 00:13:00,0.65921,0.65921,0.6592,0.65921,55000001.0
2007-02-06 00:14:00,0.6592,0.65921,0.6592,0.65921,106899997.0
2007-02-06 00:15:00,0.65928,0.65928,0.65922,0.65925,75100002.0
2007-02-06 00:16:00,0.65923,0.65925,0.65922,0.65925,101900001.0
2007-02-06 00:17:00,0.65926,0.65926,0.65918,0.65918,43100001.0
2007-02-06 00:18:00,0.65917,0.65924,0.65917,0.65924,60500001.0
2007-02-06 00:19:00,0.65925,0.65925,0.6592,0.6592,35099999.0
2007-02-06 00:20:00,0.65922,0.65925,0.65922,0.65925,58200000.0
2007-02-06 00:21:00,0.65929,0.65929,0.65928,0.65928,52000000.0
2007-02-06 00:22:00,0.65944,0.65946,0.65914,0.65914,55600002.0
2007-02-06 00:23:00,0.65933,0.65934,0.65928,0.65934,160999999.0
2007-02-06 00:24:00,0.65937,0.65946,0.65937,0.65942,205100003.0
2007-02-06 00:25:00,0.6594,0.65943,0.65936,0.65936,35900000.0
2007-02-06 00:26:00,0.65939,0.65943,0.65934,0.65943,132500001.0
2007-02-06 00:27:00,0.65944,0.65944,0.65931,0.65939,73500000.0
2007-02-06 00:28:00,0.65946,0.6595,0.65945,0.65948,63800000.0
2007-02-06 00:29:00,0.65952,0.65952,0.65943,0.65943,86300001.0
2007-02-06 00:30:00,0.65952,0.65952,0.65939,0.65943,94700001.0
2007-02-06 00:31:00,0.65945,0.65945,0.65932,0.65939,204099999.0
2007-02-06 00:32:00,0.6594,0.65946,0.65939,0.65946,98300003.0
2007-02-06 00:33:00,0.65941,0.65946,0.65938,0.65941,83900001.0
2007-02-06 00:34:00,0.65935,0.65944,0.65935,0.6594,175399998.0
2007-02-06 00:35:00,0.65935,0.65943,0.65935,0.65943,156900002.0
2007-02-06 00:36:00,0.6594,0.65947,0.6594,0.65944,38200000.0
2007-02-06 00:37:00,0.65943,0.65943,0.65939,0.65939,19100000.0
2007-02-06 00:38:00,0.65939,0.65957,0.65939,0.65957,241499999.0
2007-02-06 00:39:00,0.6595,0.65957,0.65948,0.65952,246599993.0
2007-02-06 00:40:00,0.65954,0.65954,0.65944,0.65946,146300002.0
2007-02-06 00:41:00,0.65946,0.65951,0.65943,0.6595,280700001.0
2007-02-06 00:42:00,0.65951,0.65954,0.65948,0.65948,168399997.0
2007-02-06 00:43:00,0.65947,0.65953,0.65947,0.65953,47099999.0
2007-02-06 00:44:00,0.65956,0.65956,0.65946,0.65948,189999999.0
2007-02-06 00:45:00,0.65945,0.6596,0.65939,0.65955,173000000.0
2007-02-06 00:46:00,0.65951,0.65953,0.65947,0.65952,242499998.0
2007-02-06 00:47:00,0.6596,0.65962,0.65938,0.65953,182199997.0
2007-02-06 00:48:00,0.65952,0.65953,0.65949,0.65949,93300001.0
2007-02-06 00:49:00,0.65954,0.65955,0.6595,0.6595,149100003.0
2007-02-06 00:50:00,0.65953,0.65953,0.65948,0.65951,32900001.0
2007-02-06 00:51:00,0.65962,0.65962,0.65951,0.65957,127800001.0
2007-02-06 00:52:00,0.65978,0.65981,0.65945,0.65958,153200000.0
2007-02-06 00:53:00,0.65952,0.65956,0.65952,0.65952,125299998.0
2007-02-06 00:54:00,0.65953,0.65953,0.65949,0.6595,90200000.0
2007-02-06 00:55:00,0.65956,0.6596,0.65956,0.65958,114800000.0
2007-02-06 00:56:00,0.65955,0.65957,0.65952,0.65954,44500001.0
2007-02-06 00:57:00,0.65952,0.65955,0.6595,0.65953,86399997.0
2007-02-06 00:58:00,0.65952,0.65955,0.65952,0.65955,37100000.0
2007-02-06 00:59:00,0.65952,0.65955,0.65952,0.65955,56000000.0
2007-02-06 01:00:00,0.65952,0.65955,0.65952,0.65955,39900000.0
2007-02-06 01:01:00,0.65955,0.65955,0.6595,0.6595,47899998.0
2007-02-06 01:02:00,0.65953,0.65953,0.65952,0.65952,84600000.0
2007-02-06 01:03:00,0.6593,0.65956,0.6593,0.6595,225400001.0
2007-02-06 01:04:00,0.65952,0.65952,0.65948,0.65951,100399997.0
2007-02-06 01:05:00,0.65948,0.65953,0.65946,0.65953,67499998.0
2007-02-06 01:06:00,0.65955,0.65955,0.65952,0.65955,74100002.0
2007-02-06 01:07:00,0.65952,0.65958,0.65947,0.65947,47999999.0
2007-02-06 01:08:00,0.6595,0.65955,0.6595,0.65953,181900002.0
2007-02-06 01:09:00,0.65953,0.65953,0.65946,0.65951,160200004.0
2007-02-06 01:10:00,0.6596,0.65967,0.65952,0.65963,156000002.0
2007-02-06 01:11:00,0.65958,0.65965,0.6595,0.65955,136600000.0
2007-02-06 01:12:00,0.65964,0.65967,0.65938,0.65941,172899998.0
2007-02-06 01:13:00,0.65952,0.65955,0.65952,0.65955,202800004.0
2007-02-06 01:14:00,0.65951,0.65953,0.65948,0.65953,108000000.0
2007-02-06 01:15:00,0.65948,0.65951,0.65945,0.65951,105299999.0
2007-02-06 01:16:00,0.65954,0.65956,0.65953,0.65955,158899998.0
2007-02-06 01:17:00,0.6595,0.65956,0.6595,0.65952,53500000.0
2007-02-06 01:18:00,0.6595,0.65955,0.6595,0.65955,23700000.0
2007-02-06 01:19:00,0.65956,0.65961,0.65954,0.6596,146000003.0
2007-02-06 01:20:00,0.6596,0.6596,0.65951,0.65955,67600000.0
2007-02-06 01:21:00,0.65953,0.65953,0.6595,0.65951,37900001.0
2007-02-06 01:22:00,0.65953,0.65953,0.65946,0.65953,144500005.0
2007-02-06 01:23:00,0.65955,0.65955,0.65952,0.65952,54400002.0
2007-02-06 01:24:00,0.6595,0.65953,0.6595,0.65953,23900000.0
2007-02-06 01:25:00,0.65953,0.65953,0.65953,0.65953,8000000.0
2007-02-06 01:26:00,0.65955,0.65955,0.6595,0.6595,54099999.0
2007-02-06 01:27:00,0.65956,0.65959,0.65951,0.65951,196400001.0
2007-02-06 01:28:00,0.65956,0.65956,0.65944,0.65944,39100000.0
2007-02-06 01:29:00,0.65946,0.65956,0.65946,0.65956,103900002.0
2007-02-06 01:30:00,0.6595,0.65955,0.65949,0.65955,209200002.0
2007-02-06 01:31:00,0.6595,0.65953,0.65948,0.65951,207700004.0
2007-02-06 01:32:00,0.6595,0.6595,0.65944,0.65944,22400000.0
2007-02-06 01:33:00,0.65942,0.65945,0.65942,0.65942,25400000.0
2007-02-06 01:34:00,0.65947,0.65952,0.65947,0.65948,93500002.0
2007-02-06 01:35:00,0.65953,0.65961,0.65953,0.65955,140399998.0
2007-02-06 01:36:00,0.65958,0.65961,0.6595,0.6595,202800000.0
2007-02-06 01:37:00,0.65952,0.65959,0.65952,0.65959,192999999.0
2007-02-06 01:38:00,0.65957,0.65962,0.65952,0.65957,98800001.0
2007-02-06 01:39:00,0.65958,0.65964,0.65952,0.65964,217100002.0
2007-02-06 01:40:00,0.65957,0.65957,0.65941,0.65951,194200004.0
2007-02-06 01:41:00,0.6595,0.6595,0.65933,0.65933,213100000.0
2007-02-06 01:42:00,0.65931,0.65939,0.65928,0.65932,117400001.0
2007-02-06 01:43:00,0.65939,0.65945,0.65939,0.65945,71800000.0
2007-02-06 01:44:00,0.65945,0.65945,0.65939,0.65939,206400000.0
2007-02-06 01:45:00,0.65943,0.65948,0.65943,0.65943,97300000.0
2007-02-06 01:46:00,0.65943,0.65947,0.65942,0.65943,77400002.0
2007-02-06 01:47:00,0.65948,0.65949,0.65947,0.65949,17500000.0
2007-02-06 01:48:00,0.65943,0.65945,0.65942,0.65945,144300001.0
2007-02-06 01:49:00,0.6594,0.65942,0.65936,0.65938,97399998.0
2007-02-06 01:50:00,0.65938,0.65942,0.65937,0.65938,115000000.0
2007-02-06 01:51:00,0.65945,0.65946,0.65938,0.65946,178199997.0
2007-02-06 01:52:00,0.65947,0.65953,0.65947,0.65953,58399999.0
2007-02-06 01:53:00,0.6595,0.65952,0.65946,0.65947,133000002.0
2007-02-06 01:54:00,0.65944,0.65952,0.65939,0.65947,128500003.0
2007-02-06 01:55:00,0.65949,0.65953,0.65948,0.65949,164299999.0
2007-02-06 01:56:00,0.65947,0.6595,0.65945,0.65948,73900000.0
2007-02-06 01:57:00,0.6594,0.65958,0.65938,0.65958,129999997.0
2007-02-06 01:58:00,0.65948,0.65954,0.65948,0.65954,122800002.0
2007-02-06 01:59:00,0.65954,0.65954,0.65944,0.65944,45600001.0
2007-02-06 02:00:00,0.65939,0.65945,0.65934,0.65934,183900000.0
2007-02-06 02:01:00,0.65941,0.65941,0.65933,0.65936,248700000.0
2007-02-06 02:02:00,0.65936,0.65936,0.65932,0.65935,187700002.0
2007-02-06 02:03:00,0.65932,0.65938,0.65929,0.65932,93299999.0
2007-02-06 02:04:00,0.65934,0.65935,0.65923,0.65934,166399996.0
2007-02-06 02:05:00,0.65939,0.65942,0.65934,0.65938,106100002.0
2007-02-06 02:06:00,0.65939,0.65948,0.65939,0.6594,80800000.0
2007-02-06 02:07:00,0.65945,0.65948,0.65941,0.65942,120100000.0
2007-02-06 02:08:00,0.65945,0.6595,0.65942,0.65942,101300001.0
2007-02-06 02:09:00,0.65951,0.65951,0.65948,0.65951,88000001.0
2007-02-06 02:10:00,0.65951,0.65951,0.65945,0.6595,62900001.0
2007-02-06 02:11:00,0.65951,0.65959,0.65948,0.65948,177100002.0
2007-02-06 02:12:00,0.65952,0.65962,0.65952,0.65961,88700000.0
2007-02-06 02:13:00,0.65953,0.65966,0.65953,0.65956,155399996.0
2007-02-06 02:14:00,0.65955,0.65958,0.65952,0.65956,63000002.0
2007-02-06 02:15:00,0.65954,0.65958,0.6595,0.65955,65500000.0
2007-02-06 02:16:00,0.65955,0.65958,0.6595,0.65953,206399999.0
2007-02-06 02:17:00,0.65953,0.65957,0.65953,0.65957,91800001.0
2007-02-06 02:18:00,0.65955,0.65958,0.65952,0.65958,132800001.0
2007-02-06 02:19:00,0.65957,0.65957,0.65955,0.65957,105500001.0
2007-02-06 02:20:00,0.6595,0.65955,0.6595,0.65955,116600002.0
2007-02-06 02:21:00,0.65948,0.65949,0.65948,0.65949,29500000.0
2007-02-06 02:22:00,0.65952,0.65958,0.65952,0.65958,84200000.0
2007-02-06 02:23:00,0.65953,0.65953,0.65944,0.65944,203200001.0
2007-02-06 02:24:00,0.65942,0.65943,0.65935,0.65942,88599999.0
2007-02-06 02:25:00,0.65943,0.65943,0.65933,0.65939,98900001.0
2007-02-06 02:26:00,0.65934,0.65936,0.6593,0.65936,49400002.0
2007-02-06 02:27:00,0.65935,0.65944,0.65935,0.6594,155500001.0
2007-02-06 02:28:00,0.65941,0.65942,0.6593,0.6593,142799999.0
2007-02-06 02:29:00,0.65939,0.65942,0.6593,0.65939,161400002.0
2007-02-06 02:30:00,0.65934,0.65944,0.65934,0.65938,143900000.0
2007-02-06 02:31:00,0.65935,0.65942,0.65935,0.65937,117099998.0
2007-02-06 02:32:00,0.65935,0.65939,0.65934,0.65939,131200002.0
2007-02-06 02:33:00,0.65938,0.65938,0.6593,0.65934,90900000.0
2007-02-06 02:34:00,0.65932,0.65935,0.65932,0.65935,94500002.0
2007-02-06 02:35:00,0.65932,0.65932,0.65925,0.6593,178500002.0
2007-02-06 02:36:00,0.65927,0.65929,0.65923,0.65928,129899999.0
2007-02-06 02:37:00,0.65926,0.65936,0.65921,0.65936,177899999.0
2007-02-06 02:38:00,0.65932,0.65932,0.65921,0.65926,60200001.0
2007-02-06 02:39:00,0.65928,0.65928,0.65925,0.65925,83800002.0
2007-02-06 02:40:00,0.65931,0.65932,0.65923,0.6593,153200000.0
2007-02-06 02:41:00,0.65925,0.65938,0.65925,0.65938,151599997.0
2007-02-06 02:42:00,0.65934,0.65937,0.65933,0.65937,42700001.0
2007-02-06 02:43:00,0.65938,0.65938,0.6593,0.6593,39400000.0
2007-02-06 02:44:00,0.6593,0.65932,0.65927,0.65927,269200001.0
2007-02-06 02:45:00,0.65923,0.65934,0.65923,0.65932,71799998.0
2007-02-06 02:46:00,0.65931,0.65938,0.65931,0.65933,55799998.0
2007-02-06 02:47:00,0.6593,0.6593,0.65929,0.65929,29400000.0
2007-02-06 02:48:00,0.65932,0.65932,0.65926,0.6593,220299998.0
2007-02-06 02:49:00,0.65932,0.65936,0.65932,0.65936,54199999.0
2007-02-06 02:50:00,0.65937,0.65938,0.65934,0.65936,146200004.0
2007-02-06 02:51:00,0.65933,0.65937,0.65933,0.65937,128700001.0
2007-02-06 02:52:00,0.65937,0.65938,0.6593,0.65932,63000000.0
2007-02-06 02:53:00,0.65933,0.65937,0.65928,0.65937,49200001.0
2007-02-06 02:54:00,0.65938,0.65939,0.65932,0.65937,214700002.0
2007-02-06 02:55:00,0.65937,0.65937,0.65928,0.65931,51400000.0
2007-02-06 02:56:00,0.65932,0.65936,0.6593,0.6593,194399995.0
2007-02-06 02:57:00,0.65932,0.65941,0.65931,0.65941,202700002.0
2007-02-06 02:58:00,0.65947,0.65953,0.65945,0.6595,135099997.0
2007-02-06 02:59:00,0.65944,0.65946,0.65943,0.65944,73200000.0
2007-02-06 03:00:00,0.65947,0.65947,0.65946,0.65946,47400002.0
2007-02-06 03:01:00,0.65945,0.65947,0.65944,0.65944,90799999.0
2007-02-06 03:02:00,0.65944,0.65947,0.65941,0.65945,166099997.0
2007-02-06 03:03:00,0.65942,0.65946,0.65937,0.65938,101800000.0
2007-02-06 03:04:00,0.65942,0.65944,0.65939,0.65939,217800000.0
2007-02-06 03:05:00,0.65943,0.65947,0.65937,0.65939,212599999.0
2007-02-06 03:06:00,0.65942,0.65942,0.65927,0.65937,188299999.0
2007-02-06 03:07:00,0.65934,0.65944,0.65934,0.65936,131300002.0
2007-02-06 03:08:00,0.65939,0.65942,0.65939,0.65942,55800000.0
2007-02-06 03:09:00,0.65943,0.65943,0.65932,0.65934,124400000.0
2007-02-06 03:10:00,0.65941,0.65944,0.65938,0.65943,116799997.0
2007-02-06 03:11:00,0.65943,0.65945,0.65935,0.65942,208400003.0
2007-02-06 03:12:00,0.65942,0.65942,0.6593,0.65933,127000002.0
2007-02-06 03:13:00,0.65928,0.65935,0.65924,0.65932,275400004.0
2007-02-06 03:14:00,0.65927,0.6593,0.65927,0.6593,15100000.0
2007-02-06 03:15:00,0.65941,0.65942,0.65933,0.65933,58300000.0
2007-02-06 03:16:00,0.65935,0.65935,0.65931,0.65934,225499996.0
2007-02-06 03:17:00,0.65938,0.6594,0.65932,0.6594,107800004.0
2007-02-06 03:18:00,0.6594,0.6594,0.65935,0.6594,92900001.0
2007-02-06 03:19:00,0.65938,0.65938,0.65937,0.65937,32700001.0
2007-02-06 03:20:00,0.65935,0.65935,0.6593,0.6593,51800000.0
2007-02-06 03:21:00,0.65932,0.6594,0.65932,0.6594,21700000.0
2007-02-06 03:22:00,0.65938,0.65939,0.65919,0.65939,75999999.0
2007-02-06 03:23:00,0.65937,0.65937,0.65937,0.65937,8000000.0
2007-02-06 03:24:00,0.65936,0.65938,0.6593,0.65938,71599999.0
2007-02-06 03:25:00,0.65936,0.65936,0.65928,0.6593,176299993.0
2007-02-06 03:26:00,0.65937,0.65937,0.65913,0.65927,188300003.0
2007-02-06 03:27:00,0.65936,0.65938,0.65933,0.65933,96800002.0
2007-02-06 03:28:00,0.65937,0.65937,0.65928,0.65935,220199999.0
2007-02-06 03:29:00,0.65934,0.65934,0.65917,0.65923,111300001.0
2007-02-06 03:30:00,0.65922,0.65928,0.6592,0.65928,274000000.0
2007-02-06 03:31:00,0.6591,0.65922,0.65905,0.65918,174100001.0
2007-02-06 03:32:00,0.6592,0.65927,0.6592,0.65927,71199999.0
2007-02-06 03:33:00,0.65914,0.65932,0.65908,0.65919,210800003.0
2007-02-06 03:34:00,0.6592,0.65925,0.6592,0.65923,196300002.0
2007-02-06 03:35:00,0.65922,0.65923,0.65916,0.65917,147400000.0
2007-02-06 03:36:00,0.65911,0.65916,0.6591,0.65916,95099998.0
2007-02-06 03:37:00,0.65916,0.65922,0.65916,0.65918,117399999.0
2007-02-06 03:38:00,0.65922,0.65924,0.6592,0.6592,102900001.0
2007-02-06 03:39:00,0.65919,0.65919,0.65913,0.65915,123799999.0
2007-02-06 03:40:00,0.65916,0.6592,0.65916,0.6592,147099999.0
2007-02-06 03:41:00,0.65918,0.65918,0.65917,0.65917,33900000.0
2007-02-06 03:42:00,0.65917,0.65918,0.65914,0.65916,55900000.0
2007-02-06 03:43:00,0.65914,0.65918,0.65912,0.65916,80400000.0
2007-02-06 03:44:00,0.65917,0.65918,0.65913,0.65913,220400001.0
2007-02-06 03:45:00,0.65917,0.65918,0.65912,0.65912,163200000.0
2007-02-06 03:46:00,0.6591,0.65916,0.6591,0.65912,203099996.0
2007-02-06 03:47:00,0.65909,0.6591,0.65909,0.6591,12100000.0
2007-02-06 03:48:00,0.65903,0.65916,0.65888,0.6589,137300001.0
2007-02-06 03:49:00,0.65914,0.65914,0.65907,0.65909,139500001.0
2007-02-06 03:50:00,0.65907,0.65912,0.65907,0.65912,30200000.0
2007-02-06 03:51:00,0.65918,0.65918,0.65903,0.65913,239999993.0
2007-02-06 03:52:00,0.65918,0.65918,0.65915,0.65915,15300000.0
2007-02-06 03:53:00,0.65914,0.65914,0.65902,0.65907,76300002.0
2007-02-06 03:54:00,0.65912,0.65912,0.65904,0.65908,88500000.0
2007-02-06 03:55:00,0.65912,0.65919,0.6589,0.65905,130600002.0
2007-02-06 03:56:00,0.65908,0.65912,0.65902,0.65905,134700002.0
2007-02-06 03:57:00,0.6591,0.65911,0.6591,0.65911,24700000.0
2007-02-06 03:58:00,0.65909,0.65916,0.65909,0.65913,116800001.0
2007-02-06 03:59:00,0.65912,0.65917,0.65885,0.65885,74200002.0
2007-02-06 04:00:00,0.65913,0.65913,0.6591,0.6591,18600001.0
2007-02-06 04:01:00,0.65905,0.65907,0.65905,0.65907,154800005.0
2007-02-06 04:02:00,0.65911,0.65911,0.65903,0.65907,146400001.0
2007-02-06 04:03:00,0.65897,0.65916,0.65882,0.65896,168700005.0
2007-02-06 04:04:00,0.65909,0.65909,0.65904,0.65908,114099998.0
2007-02-06 04:05:00,0.6591,0.65915,0.65907,0.65911,195800000.0
2007-02-06 04:06:00,0.65908,0.65908,0.65908,0.65908,800000.0
2007-02-06 04:07:00,0.65893,0.65913,0.65893,0.65906,75999999.0
2007-02-06 04:08:00,0.65905,0.65905,0.65902,0.65902,27800000.0
2007-02-06 04:09:00,0.65908,0.65912,0.65908,0.65912,59900001.0
2007-02-06 04:10:00,0.65914,0.65915,0.65911,0.65915,112400000.0
2007-02-06 04:11:00,0.65918,0.65925,0.65915,0.65915,128500000.0
2007-02-06 04:12:00,0.65915,0.65925,0.65915,0.6592,133499997.0
2007-02-06 04:13:00,0.65917,0.65924,0.65917,0.65918,195899998.0
2007-02-06 04:14:00,0.65913,0.65913,0.6591,0.6591,37500002.0
2007-02-06 04:15:00,0.65911,0.65915,0.65908,0.65914,56600002.0
2007-02-06 04:16:00,0.6591,0.6591,0.65904,0.65904,110399999.0
2007-02-06 04:17:00,0.65904,0.65909,0.65904,0.65909,104099998.0
2007-02-06 04:18:00,0.65909,0.65912,0.65904,0.6591,152800001.0
2007-02-06 04:19:00,0.65909,0.65911,0.65905,0.65906,162800004.0
2007-02-06 04:20:00,0.65908,0.65914,0.65908,0.65911,132800004.0
2007-02-06 04:21:00,0.6591,0.6591,0.65908,0.65908,44400001.0
2007-02-06 04:22:00,0.65906,0.65909,0.65904,0.65908,223300002.0
2007-02-06 04:23:00,0.65907,0.65912,0.65904,0.65904,191200001.0
2007-02-06 04:24:00,0.65901,0.65903,0.65897,0.65903,70300001.0
2007-02-06 04:25:00,0.65903,0.6591,0.65902,0.65902,213999999.0
2007-02-06 04:26:00,0.65898,0.65905,0.65898,0.65905,140399997.0
2007-02-06 04:27:00,0.65905,0.65912,0.65903,0.65912,102199998.0
2007-02-06 04:28:00,0.65905,0.65912,0.65892,0.65893,142799998.0
2007-02-06 04:29:00,0.6588,0.65916,0.65867,0.65896,259999996.0
2007-02-06 04:30:00,0.65908,0.65918,0.65908,0.65912,56300002.0
2007-02-06 04:31:00,0.65913,0.65914,0.65908,0.65912,134699998.0
2007-02-06 04:32:00,0.65913,0.65913,0.65909,0.65909,73600002.0
2007-02-06 04:33:00,0.6591,0.6591,0.6591,0.6591,1200000.0
2007-02-06 04:34:00,0.65891,0.65907,0.65888,0.65888,155300005.0
2007-02-06 04:35:00,0.65892,0.65904,0.65876,0.65904,313399999.0
2007-02-06 04:36:00,0.6591,0.65916,0.65908,0.65916,136600000.0
2007-02-06 04:37:00,0.65909,0.65912,0.65907,0.65907,34700000.0
2007-02-06 04:38:00,0.65904,0.65908,0.65894,0.659,155999999.0
2007-02-06 04:39:00,0.65901,0.65912,0.65884,0.65892,246400001.0
2007-02-06 04:40:00,0.6591,0.6591,0.65908,0.65908,5200000.0
2007-02-06 04:41:00,0.65881,0.65909,0.65881,0.65905,107600000.0
2007-02-06 04:42:00,0.65902,0.65916,0.65902,0.65907,196500003.0
2007-02-06 04:43:00,0.65915,0.65918,0.65889,0.65904,117600002.0
2007-02-06 04:44:00,0.65906,0.65912,0.65906,0.65912,166400002.0
2007-02-06 04:45:00,0.65905,0.65909,0.65905,0.65907,152000001.0
2007-02-06 04:46:00,0.65903,0.65905,0.65902,0.65905,19000000.0
2007-02-06 04:47:00,0.65905,0.65905,0.65902,0.65905,99999999.0
2007-02-06 04:48:00,0.65905,0.65905,0.65902,0.65902,68000000.0
2007-02-06 04:49:00,0.65903,0.65907,0.659,0.65904,143999999.0
2007-02-06 04:50:00,0.65904,0.6591,0.659,0.65907,115600000.0
2007-02-06 04:51:00,0.659,0.6591,0.65891,0.6591,114900001.0
2007-02-06 04:52:00,0.65896,0.65903,0.65886,0.65899,307800002.0
2007-02-06 04:53:00,0.65909,0.65909,0.65902,0.65905,153499997.0
2007-02-06 04:54:00,0.65905,0.65905,0.65905,0.65905,72499997.0
2007-02-06 04:55:00,0.65901,0.65906,0.65898,0.65902,55100000.0
2007-02-06 04:56:00,0.65901,0.65912,0.65901,0.6591,108099999.0
2007-02-06 04:57:00,0.659,0.65905,0.659,0.65905,26300000.0
2007-02-06 04:58:00,0.659,0.65907,0.659,0.65905,57899999.0
2007-02-06 04:59:00,0.65905,0.65905,0.65902,0.65902,151899997.0
2007-02-06 05:00:00,0.659,0.65903,0.659,0.65903,96300004.0
2007-02-06 05:01:00,0.659,0.65907,0.659,0.65903,187700005.0
2007-02-06 05:02:00,0.65901,0.65901,0.659,0.659,47000000.0
2007-02-06 05:03:00,0.65903,0.65906,0.65902,0.65903,121100000.0
2007-02-06 05:04:00,0.659,0.65903,0.659,0.65903,68599999.0
2007-02-06 05:05:00,0.65908,0.65908,0.65908,0.65908,28700001.0
2007-02-06 05:06:00,0.65905,0.65905,0.65903,0.65903,17500001.0
2007-02-06 05:07:00,0.65902,0.65902,0.65902,0.65902,20700000.0
2007-02-06 05:08:00,0.65898,0.65905,0.65873,0.6588,124299999.0
2007-02-06 05:09:00,0.659,0.65908,0.659,0.65908,184699997.0
2007-02-06 05:10:00,0.659,0.659,0.659,0.659,59900000.0
2007-02-06 05:11:00,0.659,0.65906,0.65899,0.659,75300001.0
2007-02-06 05:12:00,0.65908,0.65908,0.65903,0.65903,22300000.0
2007-02-06 05:13:00,0.65905,0.65905,0.659,0.65905,134200003.0
2007-02-06 05:14:00,0.65905,0.65905,0.65898,0.65902,191200001.0
2007-02-06 05:15:00,0.65901,0.65901,0.659,0.659,41700002.0
2007-02-06 05:16:00,0.659,0.65906,0.65896,0.65906,233000003.0
2007-02-06 05:17:00,0.65882,0.65892,0.65875,0.65892,172699998.0
2007-02-06 05:18:00,0.659,0.65905,0.659,0.659,117100001.0
2007-02-06 05:19:00,0.65905,0.65905,0.65905,0.65905,25500001.0
2007-02-06 05:20:00,0.65903,0.65903,0.65903,0.65903,12700000.0
2007-02-06 05:21:00,0.659,0.65903,0.65882,0.65898,199199999.0
2007-02-06 05:22:00,0.65905,0.65908,0.65887,0.6589,208000000.0
2007-02-06 05:23:00,0.65905,0.65905,0.65905,0.65905,4800000.0
2007-02-06 05:24:00,0.65905,0.65905,0.659,0.659,138400003.0
2007-02-06 05:25:00,0.65905,0.65905,0.65905,0.65905,47200001.0
2007-02-06 05:26:00,0.65883,0.65896,0.65869,0.65875,114499999.0
2007-02-06 05:27:00,0.65903,0.65903,0.65903,0.65903,23200000.0
2007-02-06 05:28:00,0.65898,0.65909,0.65891,0.65907,102500002.0
2007-02-06 05:29:00,0.65902,0.65902,0.65895,0.65897,117599998.0
2007-02-06 05:30:00,0.65897,0.65901,0.65897,0.65901,105300002.0
2007-02-06 05:31:00,0.659,0.65902,0.659,0.65902,16300000.0
2007-02-06 05:32:00,0.659,0.65905,0.659,0.65902,154899998.0
2007-02-06 05:33:00,0.659,0.65908,0.659,0.65902,136500000.0
2007-02-06 05:34:00,0.659,0.65905,0.659,0.65902,37600000.0
2007-02-06 05:35:00,0.65904,0.65904,0.659,0.659,43800001.0
2007-02-06 05:36:00,0.65904,0.65905,0.65898,0.65904,87600001.0
2007-02-06 05:37:00,0.659,0.65901,0.65898,0.65901,80000002.0
2007-02-06 05:38:00,0.65905,0.65908,0.65905,0.65908,16800000.0
2007-02-06 05:39:00,0.65905,0.65905,0.65902,0.65902,82399997.0
2007-02-06 05:40:00,0.65906,0.65906,0.65897,0.65904,80399998.0
2007-02-06 05:41:00,0.65905,0.65905,0.6588,0.65884,89099999.0
2007-02-06 05:42:00,0.65903,0.65905,0.65902,0.65905,121900002.0
2007-02-06 05:43:00,0.65903,0.65903,0.65897,0.65902,293099999.0
2007-02-06 05:44:00,0.65908,0.65908,0.65905,0.65905,47500000.0
2007-02-06 05:45:00,0.65877,0.6591,0.65876,0.659,139899999.0
2007-02-06 05:46:00,0.65905,0.65905,0.65905,0.65905,4800000.0
2007-02-06 05:47:00,0.65902,0.65907,0.65892,0.65896,210200003.0
2007-02-06 05:48:00,0.65903,0.65903,0.65903,0.65903,56800001.0
2007-02-06 05:49:00,0.65905,0.65908,0.659,0.659,165299996.0
2007-02-06 05:50:00,0.65905,0.65908,0.65905,0.65905,87899997.0
2007-02-06 05:51:00,0.65908,0.65908,0.659,0.65905,180400001.0
2007-02-06 05:52:00,0.65904,0.65917,0.65892,0.65892,177799996.0
2007-02-06 05:53:00,0.6588,0.65905,0.65879,0.65901,276100004.0
2007-02-06 05:54:00,0.65902,0.65905,0.65901,0.65901,93100001.0
2007-02-06 05:55:00,0.659,0.65902,0.65896,0.65898,208999999.0
2007-02-06 05:56:00,0.65897,0.65905,0.65897,0.65905,146400002.0
2007-02-06 05:57:00,0.65899,0.65899,0.65894,0.65895,67000000.0
2007-02-06 05:58:00,0.65895,0.65897,0.65893,0.65893,81999998.0
2007-02-06 05:59:00,0.65893,0.65893,0.65893,0.65893,2400000.0
2007-02-06 06:00:00,0.65895,0.65895,0.65892,0.65895,115300003.0
2007-02-06 06:01:00,0.65897,0.65897,0.65885,0.65885,111200001.0
2007-02-06 06:02:00,0.65892,0.65892,0.65889,0.65892,18500000.0
2007-02-06 06:03:00,0.65895,0.65896,0.65891,0.65891,127600001.0
2007-02-06 06:04:00,0.6589,0.65892,0.6589,0.65892,36600001.0
2007-02-06 06:05:00,0.65891,0.65892,0.65891,0.65892,52099999.0
2007-02-06 06:06:00,0.65885,0.65892,0.65884,0.65891,78900001.0
2007-02-06 06:07:00,0.65895,0.65895,0.6589,0.65895,202299995.0
2007-02-06 06:08:00,0.65895,0.65895,0.65895,0.65895,15100000.0
2007-02-06 06:09:00,0.65895,0.65895,0.65895,0.65895,800000.0
2007-02-06 06:10:00,0.65892,0.65899,0.65891,0.65892,165100001.0
2007-02-06 06:11:00,0.65892,0.65892,0.6589,0.6589,72500002.0
2007-02-06 06:12:00,0.65895,0.65898,0.65892,0.65892,93600001.0
2007-02-06 06:13:00,0.65885,0.65899,0.65879,0.6589,146499999.0
2007-02-06 06:14:00,0.6587,0.65884,0.65862,0.65881,143099997.0
2007-02-06 06:15:00,0.65892,0.65895,0.6589,0.6589,110400000.0
2007-02-06 06:16:00,0.65897,0.659,0.65877,0.6589,136400001.0
2007-02-06 06:17:00,0.65893,0.65895,0.6589,0.6589,211299994.0
2007-02-06 06:18:00,0.6589,0.6589,0.6589,0.6589,2100000.0
2007-02-06 06:19:00,0.65898,0.65898,0.65895,0.65897,64400001.0
2007-02-06 06:20:00,0.65893,0.65897,0.65893,0.65893,149300002.0
2007-02-06 06:21:00,0.65899,0.65901,0.65899,0.65901,44700001.0
2007-02-06 06:22:00,0.65903,0.65903,0.65897,0.65903,245199999.0
2007-02-06 06:23:00,0.65903,0.65904,0.65896,0.65897,137899999.0
2007-02-06 06:24:00,0.65897,0.65905,0.65893,0.659,154399998.0
2007-02-06 06:25:00,0.65901,0.65904,0.65897,0.65899,184600001.0
2007-02-06 06:26:00,0.659,0.65905,0.659,0.65902,71000002.0
2007-02-06 06:27:00,0.65905,0.65905,0.659,0.659,138600001.0
2007-02-06 06:28:00,0.6591,0.65912,0.65881,0.65901,237599997.0
2007-02-06 06:29:00,0.65902,0.65918,0.65879,0.65918,194400003.0
2007-02-06 06:30:00,0.65905,0.65907,0.65902,0.65907,126200000.0
2007-02-06 06:31:00,0.65875,0.65904,0.65875,0.65904,174200001.0
2007-02-06 06:32:00,0.65897,0.65897,0.65869,0.65869,113599997.0
2007-02-06 06:33:00,0.65868,0.65904,0.65868,0.65903,32600000.0
2007-02-06 06:34:00,0.65897,0.659,0.6589,0.6589,62200001.0
2007-02-06 06:35:00,0.65905,0.65905,0.65905,0.65905,4800000.0
2007-02-06 06:36:00,0.65905,0.65905,0.65898,0.65902,86300001.0
2007-02-06 06:37:00,0.65907,0.65907,0.65899,0.65904,146200001.0
2007-02-06 06:38:00,0.65902,0.65906,0.65902,0.65906,42799998.0
2007-02-06 06:39:00,0.65908,0.65908,0.65901,0.65901,83099999.0
2007-02-06 06:40:00,0.6589,0.65909,0.65883,0.65883,348699994.0
2007-02-06 06:41:00,0.65905,0.65906,0.65905,0.65906,16000000.0
2007-02-06 06:42:00,0.65906,0.65914,0.65901,0.65908,166199998.0
2007-02-06 06:43:00,0.65906,0.65906,0.65901,0.65901,121599999.0
2007-02-06 06:44:00,0.65906,0.65911,0.65905,0.65905,179399999.0
2007-02-06 06:45:00,0.6591,0.6591,0.65897,0.65897,212599998.0
2007-02-06 06:46:00,0.65902,0.6591,0.65902,0.65904,168799998.0
2007-02-06 06:47:00,0.65907,0.65912,0.65907,0.6591,98900001.0
2007-02-06 06:48:00,0.65909,0.65909,0.65903,0.65907,203100002.0
2007-02-06 06:49:00,0.6591,0.6591,0.6591,0.6591,71199999.0
2007-02-06 06:50:00,0.65907,0.6591,0.65907,0.6591,20800000.0
2007-02-06 06:51:00,0.65907,0.65907,0.65903,0.65903,10300000.0
2007-02-06 06:52:00,0.65907,0.65913,0.65907,0.65907,56300001.0
2007-02-06 06:53:00,0.65912,0.65918,0.65907,0.65907,134799999.0
2007-02-06 06:54:00,0.65909,0.6591,0.65909,0.6591,24699999.0
2007-02-06 06:55:00,0.65913,0.65913,0.65904,0.65904,37399998.0
2007-02-06 06:56:00,0.659,0.6591,0.659,0.65907,246899998.0
2007-02-06 06:57:00,0.65903,0.65907,0.65903,0.65907,13500000.0
2007-02-06 06:58:00,0.65908,0.65908,0.65892,0.65893,111799996.0
2007-02-06 06:59:00,0.65902,0.65908,0.65902,0.65905,95200001.0
2007-02-06 07:00:00,0.65899,0.65902,0.65898,0.65902,6900000.0
2007-02-06 07:01:00,0.65902,0.65905,0.65902,0.65902,59400000.0
2007-02-06 07:02:00,0.65897,0.65906,0.65892,0.65896,130699999.0
2007-02-06 07:03:00,0.65903,0.65904,0.65903,0.65904,49599999.0
2007-02-06 07:04:00,0.65901,0.65909,0.65901,0.65909,37400001.0
2007-02-06 07:05:00,0.65897,0.65916,0.65893,0.65916,143000001.0
2007-02-06 07:06:00,0.6591,0.65918,0.65903,0.65915,163599999.0
2007-02-06 07:07:00,0.65911,0.65923,0.65909,0.65917,169200000.0
2007-02-06 07:08:00,0.65912,0.65921,0.65902,0.65921,95900001.0
2007-02-06 07:09:00,0.65923,0.65926,0.65894,0.6592,208100003.0
2007-02-06 07:10:00,0.65917,0.65917,0.65892,0.65906,66300001.0
2007-02-06 07:11:00,0.65908,0.6591,0.65905,0.65906,140700001.0
2007-02-06 07:12:00,0.65902,0.65908,0.65901,0.65902,141599998.0
2007-02-06 07:13:00,0.65902,0.65906,0.659,0.65905,79500000.0
2007-02-06 07:14:00,0.65905,0.65908,0.65898,0.65902,62700000.0
2007-02-06 07:15:00,0.65902,0.65911,0.6589,0.65894,164400000.0
2007-02-06 07:16:00,0.65905,0.65907,0.65901,0.65902,147300000.0
2007-02-06 07:17:00,0.65897,0.65904,0.65897,0.65904,55000001.0
2007-02-06 07:18:00,0.65904,0.65904,0.65896,0.65897,113700003.0
2007-02-06 07:19:00,0.65897,0.65906,0.65897,0.65906,100799999.0
2007-02-06 07:20:00,0.65907,0.65912,0.65905,0.65905,117699999.0
2007-02-06 07:21:00,0.65912,0.65916,0.65912,0.65913,159499996.0
2007-02-06 07:22:00,0.65915,0.65915,0.65912,0.65913,68800002.0
2007-02-06 07:23:00,0.65913,0.65913,0.65912,0.65912,51099999.0
2007-02-06 07:24:00,0.65912,0.65919,0.65912,0.65918,111000002.0
2007-02-06 07:25:00,0.65914,0.65915,0.65912,0.65915,166800001.0
2007-02-06 07:26:00,0.65915,0.65915,0.65913,0.65913,124500000.0
2007-02-06 07:27:00,0.65914,0.65922,0.65912,0.65915,108300001.0
2007-02-06 07:28:00,0.65915,0.65915,0.65906,0.65911,156000003.0
2007-02-06 07:29:00,0.65911,0.65911,0.65898,0.65905,47899999.0
2007-02-06 07:30:00,0.65905,0.65912,0.65904,0.65912,200800000.0
2007-02-06 07:31:00,0.65918,0.65918,0.65912,0.65912,49699999.0
2007-02-06 07:32:00,0.65913,0.65915,0.6591,0.65915,40400001.0
2007-02-06 07:33:00,0.65915,0.65915,0.65913,0.65913,80600001.0
2007-02-06 07:34:00,0.6591,0.65915,0.6591,0.65915,357499998.0
2007-02-06 07:35:00,0.65915,0.65915,0.6591,0.65912,42400001.0
2007-02-06 07:36:00,0.65915,0.65915,0.65913,0.65913,5600000.0
2007-02-06 07:37:00,0.65915,0.65915,0.6591,0.65915,200400002.0
2007-02-06 07:38:00,0.65914,0.65915,0.6591,0.65915,258099994.0
2007-02-06 07:39:00,0.65912,0.65918,0.65912,0.65912,103800002.0
2007-02-06 07:40:00,0.65917,0.65923,0.65917,0.65923,87800000.0
2007-02-06 07:41:00,0.65924,0.65926,0.65921,0.65925,178400004.0
2007-02-06 07:42:00,0.65922,0.65928,0.6592,0.65922,178800002.0
2007-02-06 07:43:00,0.6592,0.65928,0.6592,0.65923,145899999.0
2007-02-06 07:44:00,0.6592,0.6592,0.6592,0.6592,45500000.0
2007-02-06 07:45:00,0.65916,0.65923,0.65916,0.6592,81899997.0
2007-02-06 07:46:00,0.6592,0.65925,0.6592,0.6592,146000000.0
2007-02-06 07:47:00,0.65922,0.65922,0.65901,0.65913,162600003.0
2007-02-06 07:48:00,0.65922,0.65928,0.65922,0.65925,126200001.0
2007-02-06 07:49:00,0.65925,0.6593,0.65925,0.6593,64699999.0
2007-02-06 07:50:00,0.65933,0.65933,0.65924,0.65924,150000000.0
2007-02-06 07:51:00,0.65916,0.65924,0.65916,0.65918,199700001.0
2007-02-06 07:52:00,0.65921,0.65922,0.65918,0.65918,102999999.0
2007-02-06 07:53:00,0.65922,0.65922,0.6592,0.6592,79800001.0
2007-02-06 07:54:00,0.65922,0.65925,0.65922,0.65922,135800001.0
2007-02-06 07:55:00,0.65923,0.65932,0.65923,0.6593,41500000.0
2007-02-06 07:56:00,0.65929,0.65935,0.65928,0.65935,159800002.0
2007-02-06 07:57:00,0.65932,0.65935,0.65932,0.65935,5800000.0
2007-02-06 07:58:00,0.65934,0.65934,0.65926,0.65929,229099999.0
2007-02-06 07:59:00,0.65932,0.65935,0.65932,0.65935,8000000.0
2007-02-06 08:00:00,0.6593,0.65936,0.65927,0.65929,196900002.0
2007-02-06 08:01:00,0.6593,0.65941,0.6592,0.65929,162099998.0
2007-02-06 08:02:00,0.65928,0.65933,0.65928,0.65933,98900001.0
2007-02-06 08:03:00,0.65925,0.65933,0.65924,0.6593,195499996.0
2007-02-06 08:04:00,0.65921,0.65923,0.65916,0.65923,113600000.0
2007-02-06 08:05:00,0.65923,0.65923,0.65918,0.65921,159999999.0
2007-02-06 08:06:00,0.65925,0.65928,0.65925,0.65928,56000002.0
2007-02-06 08:07:00,0.65925,0.65925,0.65923,0.65923,121599998.0
2007-02-06 08:08:00,0.65922,0.65929,0.65922,0.65925,56900000.0
2007-02-06 08:09:00,0.65925,0.65925,0.65925,0.65925,46200000.0
2007-02-06 08:10:00,0.65925,0.65925,0.65922,0.65925,128400004.0
2007-02-06 08:11:00,0.65922,0.65925,0.65922,0.65923,122300000.0
2007-02-06 08:12:00,0.65927,0.65927,0.6592,0.65925,150900003.0
2007-02-06 08:13:00,0.65921,0.65921,0.65916,0.65916,83799999.0
2007-02-06 08:14:00,0.65913,0.65913,0.65911,0.65911,56699998.0
2007-02-06 08:15:00,0.65914,0.65914,0.6591,0.6591,61299999.0
2007-02-06 08:16:00,0.65914,0.65918,0.65907,0.65907,149399999.0
2007-02-06 08:17:00,0.65911,0.65916,0.65911,0.65916,126999998.0
2007-02-06 08:18:00,0.65914,0.65914,0.6591,0.65914,88400002.0
2007-02-06 08:19:00,0.65913,0.65915,0.65913,0.65915,22300000.0
2007-02-06 08:20:00,0.65913,0.65913,0.65913,0.65913,16700001.0
2007-02-06 08:21:00,0.65915,0.65915,0.65907,0.65907,23100000.0
2007-02-06 08:22:00,0.65913,0.65915,0.65913,0.65913,2400000.0
2007-02-06 08:23:00,0.65914,0.65914,0.65906,0.6591,127100003.0
2007-02-06 08:24:00,0.65913,0.65915,0.65909,0.6591,188199997.0
2007-02-06 08:25:00,0.65904,0.65912,0.65904,0.65909,61399999.0
2007-02-06 08:26:00,0.65911,0.65917,0.65908,0.65908,163699999.0
2007-02-06 08:27:00,0.65912,0.65917,0.6591,0.65912,127700003.0
2007-02-06 08:28:00,0.65914,0.65914,0.65909,0.65909,78899999.0
2007-02-06 08:29:00,0.6591,0.6591,0.6591,0.6591,4000000.0
2007-02-06 08:30:00,0.65911,0.65914,0.6591,0.65911,168299996.0
2007-02-06 08:31:00,0.65907,0.65916,0.65907,0.65912,148600003.0
2007-02-06 08:32:00,0.65907,0.65907,0.65899,0.65905,89400001.0
2007-02-06 08:33:00,0.65907,0.65909,0.65903,0.65903,130999998.0
2007-02-06 08:34:00,0.65904,0.65911,0.65904,0.65907,107100002.0
2007-02-06 08:35:00,0.65905,0.65905,0.65905,0.65905,50999998.0
2007-02-06 08:36:00,0.65902,0.65903,0.65897,0.65897,156300003.0
2007-02-06 08:37:00,0.65897,0.65898,0.65889,0.65895,131400000.0
2007-02-06 08:38:00,0.65903,0.65903,0.65893,0.65893,197600006.0
2007-02-06 08:39:00,0.6589,0.65905,0.6589,0.65905,101100000.0
2007-02-06 08:40:00,0.65903,0.65913,0.65902,0.65913,124900000.0
2007-02-06 08:41:00,0.65912,0.65912,0.65901,0.65904,155000002.0
2007-02-06 08:42:00,0.65899,0.65904,0.65895,0.65903,138199999.0
2007-02-06 08:43:00,0.65902,0.65905,0.659,0.659,74599998.0
2007-02-06 08:44:00,0.65901,0.65906,0.65896,0.65906,199099998.0
2007-02-06 08:45:00,0.65908,0.65909,0.65908,0.65909,114700001.0
2007-02-06 08:46:00,0.65911,0.65915,0.65907,0.65915,156600002.0
2007-02-06 08:47:00,0.65913,0.65915,0.65912,0.65913,218099999.0
2007-02-06 08:48:00,0.65916,0.65922,0.65916,0.65922,103400002.0
2007-02-06 08:49:00,0.65923,0.65925,0.65917,0.65923,202500000.0
2007-02-06 08:50:00,0.65919,0.65919,0.65916,0.65916,29500001.0
2007-02-06 08:51:00,0.65908,0.65908,0.65898,0.65898,171299995.0
2007-02-06 08:52:00,0.65895,0.65905,0.65895,0.65905,101599998.0
2007-02-06 08:53:00,0.65906,0.65911,0.65906,0.6591,82899998.0
2007-02-06 08:54:00,0.65906,0.65915,0.65905,0.65906,172300002.0
2007-02-06 08:55:00,0.65909,0.6591,0.65909,0.65909,35900000.0
2007-02-06 08:56:00,0.65907,0.65909,0.65905,0.65905,108500000.0
2007-02-06 08:57:00,0.65907,0.65908,0.65903,0.65903,105899999.0
2007-02-06 08:58:00,0.65903,0.65912,0.65903,0.65912,71700000.0
2007-02-06 08:59:00,0.65907,0.65911,0.659,0.65907,172000000.0
2007-02-06 09:00:00,0.6591,0.65914,0.6591,0.65912,107700003.0
2007-02-06 09:01:00,0.65909,0.65922,0.65907,0.65913,174700000.0
2007-02-06 09:02:00,0.65913,0.65913,0.65906,0.65907,94000004.0
2007-02-06 09:03:00,0.65908,0.65909,0.65895,0.65895,116100002.0
2007-02-06 09:04:00,0.65904,0.65904,0.659,0.65903,215299999.0
2007-02-06 09:05:00,0.65904,0.65904,0.65897,0.65899,32500000.0
2007-02-06 09:06:00,0.65899,0.65901,0.65889,0.65895,229700002.0
2007-02-06 09:07:00,0.65897,0.65904,0.65897,0.65898,130899999.0
2007-02-06 09:08:00,0.65899,0.65902,0.65889,0.65898,232599997.0
2007-02-06 09:09:00,0.65904,0.65904,0.659,0.659,42299998.0
2007-02-06 09:10:00,0.65902,0.65908,0.65898,0.65908,178900001.0
2007-02-06 09:11:00,0.65908,0.65913,0.65905,0.65913,290800000.0
2007-02-06 09:12:00,0.65915,0.65916,0.65909,0.65914,95800001.0
2007-02-06 09:13:00,0.65918,0.65918,0.65911,0.65915,75999998.0
2007-02-06 09:14:00,0.65918,0.65918,0.65907,0.65915,237199999.0
2007-02-06 09:15:00,0.65913,0.65918,0.65913,0.65916,104600002.0
2007-02-06 09:16:00,0.65914,0.65915,0.65907,0.65915,117600001.0
2007-02-06 09:17:00,0.65913,0.65918,0.6591,0.65913,96300001.0
2007-02-06 09:18:00,0.65915,0.65918,0.6591,0.65915,116800000.0
2007-02-06 09:19:00,0.65917,0.65917,0.65911,0.65911,85500002.0
2007-02-06 09:20:00,0.65916,0.65919,0.65916,0.65919,8800000.0
2007-02-06 09:21:00,0.65925,0.6593,0.65917,0.65919,140600002.0
2007-02-06 09:22:00,0.65917,0.65921,0.65913,0.65919,157100006.0
2007-02-06 09:23:00,0.65914,0.65914,0.6591,0.65914,146799998.0
2007-02-06 09:24:00,0.65916,0.65917,0.65907,0.65907,188200000.0
2007-02-06 09:25:00,0.65905,0.65909,0.65901,0.65902,209199999.0
2007-02-06 09:26:00,0.65901,0.65902,0.65894,0.65894,155999999.0
2007-02-06 09:27:00,0.65895,0.65898,0.65889,0.65895,124700001.0
2007-02-06 09:28:00,0.65896,0.65898,0.65893,0.65896,185199999.0
2007-02-06 09:29:00,0.65892,0.65895,0.65889,0.6589,139300000.0
2007-02-06 09:30:00,0.65897,0.65902,0.65897,0.65898,230899999.0
2007-02-06 09:31:00,0.65896,0.659,0.6589,0.6589,98600003.0
2007-02-06 09:32:00,0.65884,0.65891,0.65883,0.65885,229099994.0
2007-02-06 09:33:00,0.65883,0.65883,0.65877,0.65877,136299996.0
2007-02-06 09:34:00,0.65875,0.6588,0.6587,0.6587,70300001.0
2007-02-06 09:35:00,0.65873,0.65878,0.65867,0.65878,129500003.0
2007-02-06 09:36:00,0.65879,0.65889,0.65878,0.65878,91000002.0
2007-02-06 09:37:00,0.65885,0.65889,0.65882,0.65883,162500002.0
2007-02-06 09:38:00,0.65886,0.65887,0.65884,0.65887,145200001.0
2007-02-06 09:39:00,0.65878,0.65881,0.65877,0.65877,104499997.0
2007-02-06 09:40:00,0.65872,0.65872,0.65863,0.6587,88800003.0
2007-02-06 09:41:00,0.65871,0.65883,0.65871,0.6588,141999998.0
2007-02-06 09:42:00,0.65886,0.65886,0.65875,0.65882,304999999.0
2007-02-06 09:43:00,0.6586,0.65878,0.65853,0.65874,168799999.0
2007-02-06 09:44:00,0.65877,0.65881,0.65877,0.65878,208400000.0
2007-02-06 09:45:00,0.65872,0.65879,0.65872,0.65873,101299999.0
2007-02-06 09:46:00,0.65881,0.65881,0.65871,0.6588,134400003.0
2007-02-06 09:47:00,0.65879,0.65879,0.6587,0.6587,121599999.0
2007-02-06 09:48:00,0.65868,0.65887,0.65868,0.65885,70300002.0
2007-02-06 09:49:00,0.65887,0.65888,0.65881,0.65883,165199998.0
2007-02-06 09:50:00,0.65883,0.65883,0.65875,0.65875,156700003.0
2007-02-06 09:51:00,0.65873,0.65873,0.65867,0.65867,234800000.0
2007-02-06 09:52:00,0.65867,0.65867,0.6586,0.6586,38700000.0
2007-02-06 09:53:00,0.6586,0.65868,0.65859,0.65868,166600002.0
2007-02-06 09:54:00,0.65863,0.65871,0.65863,0.65871,109400001.0
2007-02-06 09:55:00,0.65874,0.65874,0.65873,0.65873,60599998.0
2007-02-06 09:56:00,0.65878,0.65882,0.65871,0.65877,241199997.0
2007-02-06 09:57:00,0.65879,0.65879,0.65874,0.65876,98899998.0
2007-02-06 09:58:00,0.65879,0.65883,0.65878,0.65881,70399998.0
2007-02-06 09:59:00,0.65882,0.65883,0.65876,0.65876,131600000.0
2007-02-06 10:00:00,0.65875,0.65877,0.65869,0.65872,107699997.0
2007-02-06 10:01:00,0.6587,0.65871,0.65866,0.65867,202599997.0
2007-02-06 10:02:00,0.6586,0.6586,0.65838,0.6584,255300004.0
2007-02-06 10:03:00,0.65837,0.65839,0.65822,0.65829,250799995.0
2007-02-06 10:04:00,0.65836,0.65841,0.65833,0.65833,152499998.0
2007-02-06 10:05:00,0.65831,0.6585,0.65831,0.6585,58400002.0
2007-02-06 10:06:00,0.65849,0.65853,0.65846,0.65853,75100002.0
2007-02-06 10:07:00,0.65849,0.65853,0.6584,0.65853,170100004.0
2007-02-06 10:08:00,0.65856,0.6586,0.65854,0.65855,92500001.0
2007-02-06 10:09:00,0.6585,0.65858,0.6585,0.65856,169500000.0
2007-02-06 10:10:00,0.65861,0.65863,0.65861,0.65863,16900000.0
2007-02-06 10:11:00,0.65861,0.65861,0.65857,0.65857,98299999.0
2007-02-06 10:12:00,0.65859,0.65863,0.65853,0.65857,108899998.0
2007-02-06 10:13:00,0.65852,0.65859,0.65851,0.65859,131700000.0
2007-02-06 10:14:00,0.65862,0.65862,0.65858,0.65858,16700000.0
2007-02-06 10:15:00,0.65867,0.6587,0.65858,0.65858,198700000.0
2007-02-06 10:16:00,0.65859,0.65863,0.65859,0.65863,35099999.0
2007-02-06 10:17:00,0.65863,0.6587,0.65862,0.65868,250200000.0
2007-02-06 10:18:00,0.65866,0.65866,0.65856,0.65857,71199999.0
2007-02-06 10:19:00,0.65858,0.65859,0.6585,0.65857,75200001.0
2007-02-06 10:20:00,0.65853,0.65856,0.65847,0.65856,174300001.0
2007-02-06 10:21:00,0.65858,0.65863,0.65858,0.65863,128500001.0
2007-02-06 10:22:00,0.65858,0.65858,0.65851,0.65855,97299999.0
2007-02-06 10:23:00,0.65855,0.65859,0.65849,0.65849,228800002.0
2007-02-06 10:24:00,0.65853,0.65854,0.6585,0.65853,170300004.0
2007-02-06 10:25:00,0.6585,0.65851,0.65845,0.65846,159200004.0
2007-02-06 10:26:00,0.65843,0.6585,0.65843,0.65847,86500001.0
2007-02-06 10:27:00,0.65848,0.65853,0.65844,0.6585,64000001.0
2007-02-06 10:28:00,0.65852,0.65858,0.65848,0.65855,211199999.0
2007-02-06 10:29:00,0.65852,0.65852,0.65838,0.65842,214499998.0
2007-02-06 10:30:00,0.65843,0.65847,0.65841,0.65843,137200001.0
2007-02-06 10:31:00,0.65849,0.65849,0.65848,0.65848,20000001.0
2007-02-06 10:32:00,0.65848,0.65852,0.65841,0.65848,148400003.0
2007-02-06 10:33:00,0.65849,0.65853,0.65843,0.65853,151200003.0
2007-02-06 10:34:00,0.65853,0.65853,0.65846,0.65851,127899997.0
2007-02-06 10:35:00,0.65855,0.65861,0.6585,0.65861,224299996.0
2007-02-06 10:36:00,0.65857,0.65858,0.65851,0.65858,130500004.0
2007-02-06 10:37:00,0.65859,0.65863,0.65854,0.65863,110600002.0
2007-02-06 10:38:00,0.65861,0.65868,0.65858,0.65868,123700001.0
2007-02-06 10:39:00,0.65868,0.65868,0.65862,0.65862,148299995.0
2007-02-06 10:40:00,0.65862,0.65862,0.6586,0.65861,91699999.0
2007-02-06 10:41:00,0.65863,0.65865,0.65855,0.65864,95999999.0
2007-02-06 10:42:00,0.65863,0.65863,0.65859,0.65859,43999999.0
2007-02-06 10:43:00,0.65863,0.65863,0.65853,0.6586,120100001.0
2007-02-06 10:44:00,0.65853,0.65853,0.65847,0.6585,138999996.0
2007-02-06 10:45:00,0.65849,0.65853,0.65844,0.65853,172300001.0
2007-02-06 10:46:00,0.65841,0.65856,0.65841,0.65852,182099999.0
2007-02-06 10:47:00,0.65854,0.65862,0.65854,0.65861,156499999.0
2007-02-06 10:48:00,0.65859,0.6586,0.65859,0.6586,52200001.0
2007-02-06 10:49:00,0.65857,0.65857,0.65853,0.65853,36899999.0
2007-02-06 10:50:00,0.65847,0.65853,0.65845,0.65845,189800000.0
2007-02-06 10:51:00,0.65855,0.65863,0.65855,0.65858,130900002.0
2007-02-06 10:52:00,0.65856,0.65862,0.65855,0.65862,144100001.0
2007-02-06 10:53:00,0.65865,0.65871,0.65865,0.65865,145199999.0
2007-02-06 10:54:00,0.65863,0.65863,0.65855,0.65855,141400001.0
2007-02-06 10:55:00,0.65857,0.65868,0.65855,0.65868,202600001.0
2007-02-06 10:56:00,0.65867,0.65871,0.6586,0.65867,173100003.0
2007-02-06 10:57:00,0.65863,0.6587,0.65863,0.65865,145799995.0
2007-02-06 10:58:00,0.65868,0.65872,0.65866,0.65868,163900000.0
2007-02-06 10:59:00,0.65867,0.65873,0.65866,0.65873,134299999.0
2007-02-06 11:00:00,0.65877,0.6588,0.65877,0.6588,39800000.0
2007-02-06 11:01:00,0.65885,0.6589,0.65885,0.6589,25400001.0
2007-02-06 11:02:00,0.65898,0.65902,0.65892,0.65899,140000002.0
2007-02-06 11:03:00,0.65901,0.65901,0.6589,0.6589,81999999.0
2007-02-06 11:04:00,0.65889,0.65905,0.65887,0.65905,223899995.0
2007-02-06 11:05:00,0.659,0.659,0.65895,0.65895,78300001.0
2007-02-06 11:06:00,0.65899,0.65904,0.65895,0.65904,196699997.0
2007-02-06 11:07:00,0.659,0.65905,0.659,0.659,143399999.0
2007-02-06 11:08:00,0.65911,0.65913,0.65903,0.65913,150100001.0
2007-02-06 11:09:00,0.65917,0.65923,0.65917,0.65923,102599999.0
2007-02-06 11:10:00,0.6592,0.6592,0.65913,0.65916,106200002.0
2007-02-06 11:11:00,0.65917,0.65922,0.65917,0.65918,27500000.0
2007-02-06 11:12:00,0.65919,0.65922,0.65914,0.6592,112899998.0
2007-02-06 11:13:00,0.65914,0.65914,0.65905,0.6591,145199999.0
2007-02-06 11:14:00,0.65913,0.65914,0.65908,0.65912,252900003.0
2007-02-06 11:15:00,0.65918,0.6592,0.65917,0.6592,202600004.0
2007-02-06 11:16:00,0.65915,0.65928,0.6591,0.65928,214500003.0
2007-02-06 11:17:00,0.6593,0.65934,0.65927,0.65928,139799997.0
2007-02-06 11:18:00,0.65932,0.65935,0.6593,0.65934,61700000.0
2007-02-06 11:19:00,0.65934,0.65935,0.65924,0.65935,216300004.0
2007-02-06 11:20:00,0.65931,0.65932,0.65926,0.65928,89600000.0
2007-02-06 11:21:00,0.65933,0.65933,0.6592,0.65925,121199997.0
2007-02-06 11:22:00,0.65923,0.65923,0.65917,0.65917,123199998.0
2007-02-06 11:23:00,0.65921,0.65921,0.65915,0.65918,236700003.0
2007-02-06 11:24:00,0.65924,0.65925,0.65918,0.65924,48000000.0
2007-02-06 11:25:00,0.65922,0.65928,0.65922,0.65928,111799999.0
2007-02-06 11:26:00,0.65928,0.65929,0.65922,0.65922,131800002.0
2007-02-06 11:27:00,0.65918,0.65922,0.65918,0.65922,149100000.0
2007-02-06 11:28:00,0.65917,0.65917,0.65912,0.65912,154099998.0
2007-02-06 11:29:00,0.65917,0.6592,0.65909,0.65909,103800001.0
2007-02-06 11:30:00,0.65918,0.65921,0.65916,0.6592,212900003.0
2007-02-06 11:31:00,0.65916,0.65916,0.65905,0.65905,130000002.0
2007-02-06 11:32:00,0.6591,0.65914,0.65906,0.65906,110800001.0
2007-02-06 11:33:00,0.65906,0.6592,0.65906,0.65916,106200001.0
2007-02-06 11:34:00,0.6592,0.65924,0.65918,0.65922,146300002.0
2007-02-06 11:35:00,0.6592,0.65922,0.65917,0.65918,95500001.0
2007-02-06 11:36:00,0.65919,0.65925,0.65916,0.65916,198500001.0
2007-02-06 11:37:00,0.65918,0.65923,0.65918,0.6592,101899998.0
2007-02-06 11:38:00,0.65914,0.65914,0.65906,0.65913,191600000.0
2007-02-06 11:39:00,0.65912,0.65912,0.65907,0.65907,117499999.0
2007-02-06 11:40:00,0.65909,0.65915,0.65909,0.65915,66299997.0
2007-02-06 11:41:00,0.65908,0.65912,0.65907,0.65911,144500001.0
2007-02-06 11:42:00,0.65907,0.65909,0.65907,0.65908,110299998.0
2007-02-06 11:43:00,0.65908,0.65913,0.65907,0.65913,128799999.0
2007-02-06 11:44:00,0.65907,0.65908,0.65899,0.65908,172100001.0
2007-02-06 11:45:00,0.65904,0.65906,0.65899,0.65903,202299997.0
2007-02-06 11:46:00,0.659,0.65911,0.659,0.65905,118599998.0
2007-02-06 11:47:00,0.65903,0.65911,0.65902,0.65911,74400001.0
2007-02-06 11:48:00,0.65905,0.65911,0.65905,0.65907,133500002.0
2007-02-06 11:49:00,0.65901,0.65909,0.65899,0.65909,240799997.0
2007-02-06 11:50:00,0.65907,0.6591,0.65903,0.65905,184000001.0
2007-02-06 11:51:00,0.65903,0.65903,0.65887,0.65887,307600003.0
2007-02-06 11:52:00,0.65888,0.65888,0.6587,0.65872,130499997.0
2007-02-06 11:53:00,0.65865,0.65875,0.65863,0.65874,169200000.0
2007-02-06 11:54:00,0.6587,0.65871,0.65858,0.6586,212999999.0
2007-02-06 11:55:00,0.65865,0.65865,0.65853,0.65856,269900000.0
2007-02-06 11:56:00,0.65854,0.65862,0.65854,0.6586,134899998.0
2007-02-06 11:57:00,0.65862,0.65863,0.65859,0.6586,116599998.0
2007-02-06 11:58:00,0.65853,0.65861,0.65848,0.65857,138699999.0
2007-02-06 11:59:00,0.65858,0.65859,0.65847,0.65859,213399999.0
2007-02-06 12:00:00,0.65852,0.65852,0.65838,0.65838,239600000.0
2007-02-06 12:01:00,0.65836,0.65836,0.65822,0.65828,82500001.0
2007-02-06 12:02:00,0.6584,0.65844,0.65834,0.65844,126099999.0
2007-02-06 12:03:00,0.65846,0.65846,0.65837,0.65837,105199999.0
2007-02-06 12:04:00,0.65839,0.65843,0.65839,0.65843,34299999.0
2007-02-06 12:05:00,0.65846,0.65855,0.65846,0.65853,174800000.0
2007-02-06 12:06:00,0.65853,0.65857,0.65853,0.65855,126899998.0
2007-02-06 12:07:00,0.65855,0.65855,0.6585,0.6585,189300001.0
2007-02-06 12:08:00,0.65855,0.65855,0.65845,0.6585,56200000.0
2007-02-06 12:09:00,0.6585,0.65855,0.65844,0.65844,164000000.0
2007-02-06 12:10:00,0.65842,0.65848,0.65842,0.65848,137099997.0
2007-02-06 12:11:00,0.65844,0.65846,0.65833,0.65838,244000001.0
2007-02-06 12:12:00,0.65833,0.65834,0.65831,0.65832,201499999.0
2007-02-06 12:13:00,0.65829,0.65829,0.65821,0.65822,160699998.0
2007-02-06 12:14:00,0.65826,0.65826,0.65822,0.65822,100500000.0
2007-02-06 12:15:00,0.65818,0.65822,0.65813,0.65814,234499994.0
2007-02-06 12:16:00,0.65819,0.65828,0.65819,0.65827,134800001.0
2007-02-06 12:17:00,0.65827,0.65833,0.65821,0.6583,121400000.0
2007-02-06 12:18:00,0.65828,0.65828,0.65822,0.65822,198100000.0
2007-02-06 12:19:00,0.65823,0.65823,0.65817,0.65817,113200002.0
2007-02-06 12:20:00,0.65821,0.6583,0.65818,0.65818,80099999.0
2007-02-06 12:21:00,0.6581,0.6581,0.65794,0.65794,228099998.0
2007-02-06 12:22:00,0.65793,0.658,0.6579,0.6579,160899998.0
2007-02-06 12:23:00,0.65796,0.65802,0.65789,0.65802,163700002.0
2007-02-06 12:24:00,0.65804,0.65808,0.65803,0.65808,131900003.0
2007-02-06 12:25:00,0.65804,0.65805,0.65799,0.65805,133699998.0
2007-02-06 12:26:00,0.65795,0.65795,0.65786,0.65787,56599999.0
2007-02-06 12:27:00,0.65788,0.65792,0.65783,0.65783,175900005.0
2007-02-06 12:28:00,0.65782,0.6579,0.65782,0.65787,130399999.0
2007-02-06 12:29:00,0.65787,0.65794,0.65787,0.65787,225900003.0
2007-02-06 12:30:00,0.65785,0.6579,0.65785,0.65787,145799998.0
2007-02-06 12:31:00,0.65786,0.65787,0.65782,0.65782,174799996.0
2007-02-06 12:32:00,0.65781,0.65784,0.6578,0.65783,42300001.0
2007-02-06 12:33:00,0.65785,0.65789,0.65782,0.65783,168699999.0
2007-02-06 12:34:00,0.6578,0.65789,0.6578,0.65787,158099999.0
2007-02-06 12:35:00,0.65786,0.65789,0.65784,0.65789,178499999.0
2007-02-06 12:36:00,0.65781,0.65787,0.6578,0.6578,142599999.0
2007-02-06 12:37:00,0.65784,0.65788,0.65781,0.65782,150900003.0
2007-02-06 12:38:00,0.65783,0.65787,0.6578,0.65782,125299999.0
2007-02-06 12:39:00,0.65791,0.65794,0.65786,0.65793,85699998.0
2007-02-06 12:40:00,0.65787,0.65792,0.65785,0.65791,210800002.0
2007-02-06 12:41:00,0.65795,0.65795,0.65795,0.65795,8000000.0
2007-02-06 12:42:00,0.65789,0.65799,0.65789,0.65799,157000001.0
2007-02-06 12:43:00,0.65797,0.65802,0.65792,0.65802,109500002.0
2007-02-06 12:44:00,0.65797,0.65803,0.65797,0.65803,251599998.0
2007-02-06 12:45:00,0.65803,0.65803,0.65795,0.65795,132400002.0
2007-02-06 12:46:00,0.65799,0.65802,0.65793,0.65793,260799997.0
2007-02-06 12:47:00,0.65794,0.65802,0.65794,0.658,107600001.0
2007-02-06 12:48:00,0.65804,0.65805,0.65792,0.658,147400000.0
2007-02-06 12:49:00,0.65799,0.65809,0.65799,0.65805,264399994.0
2007-02-06 12:50:00,0.65807,0.65812,0.65801,0.65801,213000000.0
2007-02-06 12:51:00,0.65805,0.65823,0.65805,0.65823,229399996.0
2007-02-06 12:52:00,0.6582,0.6582,0.65815,0.65815,162599999.0
2007-02-06 12:53:00,0.65824,0.65825,0.65818,0.65825,187500002.0
2007-02-06 12:54:00,0.65823,0.65834,0.65823,0.65827,182099999.0
2007-02-06 12:55:00,0.65825,0.65826,0.65817,0.65823,139700000.0
2007-02-06 12:56:00,0.65816,0.65824,0.65816,0.6582,83099998.0
2007-02-06 12:57:00,0.65825,0.65825,0.65822,0.65822,15100000.0
2007-02-06 12:58:00,0.65823,0.65827,0.65817,0.65817,142699999.0
2007-02-06 12:59:00,0.65821,0.65829,0.65821,0.65825,216100001.0
2007-02-06 13:00:00,0.65826,0.65828,0.65819,0.65819,84899999.0
2007-02-06 13:01:00,0.65822,0.65822,0.65812,0.65812,66300002.0
2007-02-06 13:02:00,0.65818,0.6582,0.6581,0.65817,146400000.0
2007-02-06 13:03:00,0.65813,0.65819,0.65811,0.65812,84500000.0
2007-02-06 13:04:00,0.65807,0.65814,0.65806,0.65814,108800001.0
2007-02-06 13:05:00,0.65813,0.65813,0.65809,0.65809,59399998.0
2007-02-06 13:06:00,0.65811,0.65816,0.65808,0.65813,141899999.0
2007-02-06 13:07:00,0.65815,0.65819,0.65811,0.65815,108899999.0
2007-02-06 13:08:00,0.65813,0.65818,0.65813,0.65817,137200002.0
2007-02-06 13:09:00,0.6581,0.65817,0.6581,0.65815,150900002.0
2007-02-06 13:10:00,0.65807,0.65812,0.65807,0.6581,123800000.0
2007-02-06 13:11:00,0.65803,0.65812,0.65801,0.65801,247199999.0
2007-02-06 13:12:00,0.65802,0.65803,0.65802,0.65803,8700000.0
2007-02-06 13:13:00,0.65805,0.6581,0.658,0.6581,129100000.0
2007-02-06 13:14:00,0.65805,0.65812,0.65805,0.6581,123100003.0
2007-02-06 13:15:00,0.65805,0.65816,0.65805,0.65816,116699997.0
2007-02-06 13:16:00,0.65812,0.65816,0.6581,0.6581,133400002.0
2007-02-06 13:17:00,0.65812,0.65812,0.65795,0.65797,179900003.0
2007-02-06 13:18:00,0.65795,0.65805,0.65795,0.65803,82000001.0
2007-02-06 13:19:00,0.65803,0.65803,0.65797,0.65801,346099994.0
2007-02-06 13:20:00,0.65802,0.65811,0.65792,0.65792,152900005.0
2007-02-06 13:21:00,0.65788,0.65801,0.65788,0.65801,87100002.0
2007-02-06 13:22:00,0.65801,0.65807,0.65799,0.65799,141300005.0
2007-02-06 13:23:00,0.65799,0.65807,0.65799,0.65802,90300001.0
2007-02-06 13:24:00,0.65802,0.65806,0.658,0.65806,66299998.0
2007-02-06 13:25:00,0.65805,0.65805,0.65796,0.65796,292199996.0
2007-02-06 13:26:00,0.65801,0.65809,0.6579,0.65809,171400002.0
2007-02-06 13:27:00,0.65807,0.65813,0.65803,0.65807,186999996.0
2007-02-06 13:28:00,0.65801,0.65807,0.65801,0.65806,185100000.0
2007-02-06 13:29:00,0.65805,0.65805,0.65802,0.65804,65300000.0
2007-02-06 13:30:00,0.65805,0.65805,0.658,0.65802,109199999.0
2007-02-06 13:31:00,0.65803,0.65805,0.658,0.65803,229799997.0
2007-02-06 13:32:00,0.65803,0.65803,0.65797,0.65798,112999996.0
2007-02-06 13:33:00,0.65795,0.65801,0.65792,0.65797,122400001.0
2007-02-06 13:34:00,0.65798,0.65799,0.65792,0.65794,180699994.0
2007-02-06 13:35:00,0.65785,0.65785,0.65771,0.65775,54500000.0
2007-02-06 13:36:00,0.65775,0.65775,0.65758,0.65768,174700003.0
2007-02-06 13:37:00,0.65763,0.65763,0.65747,0.6575,72600000.0
2007-02-06 13:38:00,0.65757,0.65757,0.65746,0.65747,228199996.0
2007-02-06 13:39:00,0.65747,0.65751,0.65741,0.65749,178300002.0
2007-02-06 13:40:00,0.65757,0.6576,0.65748,0.6576,162100004.0
2007-02-06 13:41:00,0.65758,0.65758,0.65754,0.65754,126800000.0
2007-02-06 13:42:00,0.65761,0.65763,0.65758,0.65758,104700001.0
2007-02-06 13:43:00,0.65753,0.65761,0.65753,0.65754,122199997.0
2007-02-06 13:44:00,0.6575,0.65756,0.6575,0.65756,95799996.0
2007-02-06 13:45:00,0.65754,0.65763,0.65754,0.65762,300800001.0
2007-02-06 13:46:00,0.65765,0.65768,0.65762,0.65763,158200005.0
2007-02-06 13:47:00,0.65765,0.65768,0.65762,0.65765,198000002.0
2007-02-06 13:48:00,0.65763,0.65763,0.65752,0.65753,102000002.0
2007-02-06 13:49:00,0.65753,0.65757,0.65743,0.65757,169900004.0
2007-02-06 13:50:00,0.65745,0.65757,0.65745,0.65757,213999997.0
2007-02-06 13:51:00,0.65757,0.65763,0.65753,0.6576,106000001.0
2007-02-06 13:52:00,0.65756,0.65764,0.65755,0.65762,72600000.0
2007-02-06 13:53:00,0.65766,0.65766,0.65756,0.6576,220199998.0
2007-02-06 13:54:00,0.65762,0.65772,0.65762,0.65768,78499999.0
2007-02-06 13:55:00,0.65772,0.65778,0.6577,0.65773,163100000.0
2007-02-06 13:56:00,0.65773,0.65773,0.65766,0.65773,202999996.0
2007-02-06 13:57:00,0.65771,0.65775,0.6577,0.6577,147900007.0
2007-02-06 13:58:00,0.65773,0.65775,0.6577,0.65771,87699999.0
2007-02-06 13:59:00,0.65767,0.6577,0.65762,0.6577,105900000.0
2007-02-06 14:00:00,0.65765,0.6577,0.65761,0.6577,204399998.0
2007-02-06 14:01:00,0.65769,0.65769,0.65761,0.65762,170100001.0
2007-02-06 14:02:00,0.65765,0.65775,0.65765,0.65775,43000000.0
2007-02-06 14:03:00,0.65773,0.65773,0.65767,0.65773,109400002.0
2007-02-06 14:04:00,0.65773,0.65777,0.65773,0.65776,131499997.0
2007-02-06 14:05:00,0.65772,0.65779,0.65772,0.65775,35800000.0
2007-02-06 14:06:00,0.65782,0.65784,0.65775,0.65784,112300002.0
2007-02-06 14:07:00,0.6578,0.65789,0.65779,0.6578,251599997.0
2007-02-06 14:08:00,0.65791,0.65792,0.65774,0.65782,283100000.0
2007-02-06 14:09:00,0.65772,0.6578,0.65766,0.65776,124699999.0
2007-02-06 14:10:00,0.65777,0.65777,0.65767,0.65775,115500002.0
2007-02-06 14:11:00,0.65767,0.65778,0.65767,0.65778,84800000.0
2007-02-06 14:12:00,0.65781,0.65784,0.65779,0.65782,42700000.0
2007-02-06 14:13:00,0.65783,0.65783,0.65772,0.65777,71000001.0
2007-02-06 14:14:00,0.65773,0.65773,0.65762,0.65767,77400000.0
2007-02-06 14:15:00,0.65769,0.65771,0.65769,0.65771,39900002.0
2007-02-06 14:16:00,0.65773,0.65773,0.65768,0.65768,39900000.0
2007-02-06 14:17:00,0.65768,0.65773,0.65768,0.65773,30600000.0
2007-02-06 14:18:00,0.65773,0.65774,0.65762,0.65766,179899997.0
2007-02-06 14:19:00,0.65765,0.65768,0.65758,0.65765,129900001.0
2007-02-06 14:20:00,0.6576,0.65768,0.65759,0.65768,210099999.0
2007-02-06 14:21:00,0.65771,0.65775,0.65769,0.65773,84700000.0
2007-02-06 14:22:00,0.65775,0.65778,0.65772,0.65775,234600003.0
2007-02-06 14:23:00,0.65775,0.65776,0.65772,0.65772,161200001.0
2007-02-06 14:24:00,0.65764,0.65771,0.65763,0.65763,151199998.0
2007-02-06 14:25:00,0.65764,0.65764,0.65757,0.65757,232499999.0
2007-02-06 14:26:00,0.65757,0.65758,0.6575,0.65752,158600005.0
2007-02-06 14:27:00,0.65754,0.65755,0.65747,0.65753,152900002.0
2007-02-06 14:28:00,0.65761,0.65764,0.65761,0.65764,59000000.0
2007-02-06 14:29:00,0.65768,0.65768,0.65767,0.65767,31900000.0
2007-02-06 14:30:00,0.65765,0.65772,0.65765,0.6577,110000002.0
2007-02-06 14:31:00,0.65765,0.65766,0.65762,0.65763,164000002.0
2007-02-06 14:32:00,0.6576,0.65761,0.65754,0.65761,90899999.0
2007-02-06 14:33:00,0.65754,0.65756,0.6575,0.6575,98800000.0
2007-02-06 14:34:00,0.65755,0.65755,0.65743,0.6575,156199998.0
2007-02-06 14:35:00,0.65749,0.65756,0.65748,0.65748,65600001.0
2007-02-06 14:36:00,0.65752,0.65755,0.65751,0.65753,90200000.0
2007-02-06 14:37:00,0.65755,0.65759,0.65755,0.65759,141900002.0
2007-02-06 14:38:00,0.65766,0.65768,0.6576,0.65767,115200000.0
2007-02-06 14:39:00,0.65765,0.6577,0.65756,0.65756,188599998.0
2007-02-06 14:40:00,0.65751,0.65757,0.65748,0.65756,111399999.0
2007-02-06 14:41:00,0.65758,0.65758,0.65753,0.65753,57900000.0
2007-02-06 14:42:00,0.65752,0.65764,0.65748,0.65761,215700002.0
2007-02-06 14:43:00,0.65763,0.65766,0.6576,0.65765,207899998.0
2007-02-06 14:44:00,0.65767,0.65772,0.65767,0.65768,104700000.0
2007-02-06 14:45:00,0.6577,0.6577,0.65764,0.65768,149199999.0
2007-02-06 14:46:00,0.65769,0.65769,0.6576,0.65767,100499999.0
2007-02-06 14:47:00,0.65767,0.65767,0.65767,0.65767,45400002.0
2007-02-06 14:48:00,0.65768,0.6577,0.65762,0.6577,184499998.0
2007-02-06 14:49:00,0.6577,0.6577,0.65766,0.65767,124799997.0
2007-02-06 14:50:00,0.65765,0.65768,0.65765,0.65768,42500000.0
2007-02-06 14:51:00,0.6576,0.65768,0.6576,0.65765,94299998.0
2007-02-06 14:52:00,0.6576,0.6576,0.65755,0.6576,122899998.0
2007-02-06 14:53:00,0.6576,0.65762,0.65755,0.6576,165300001.0
2007-02-06 14:54:00,0.65757,0.6576,0.65753,0.6576,250499997.0
2007-02-06 14:55:00,0.65765,0.65771,0.65763,0.65771,196099999.0
2007-02-06 14:56:00,0.65772,0.65775,0.65766,0.65766,75400002.0
2007-02-06 14:57:00,0.65765,0.65769,0.65764,0.65768,85400002.0
2007-02-06 14:58:00,0.65775,0.65775,0.65767,0.6577,189999998.0
2007-02-06 14:59:00,0.65767,0.65774,0.65767,0.65774,180400000.0
2007-02-06 15:00:00,0.6577,0.6577,0.65766,0.65766,28800000.0
2007-02-06 15:01:00,0.65773,0.65773,0.65766,0.65771,32000000.0
2007-02-06 15:02:00,0.65772,0.65773,0.65771,0.65772,88600002.0
2007-02-06 15:03:00,0.65772,0.65773,0.65767,0.65768,152700000.0
2007-02-06 15:04:00,0.65768,0.6577,0.65763,0.65763,134300001.0
2007-02-06 15:05:00,0.65758,0.65759,0.65752,0.65755,112100000.0
2007-02-06 15:06:00,0.65749,0.65755,0.65749,0.65751,92600000.0
2007-02-06 15:07:00,0.65754,0.65754,0.65741,0.65744,103799999.0
2007-02-06 15:08:00,0.65745,0.65752,0.65745,0.6575,114399999.0
2007-02-06 15:09:00,0.65751,0.65751,0.6574,0.6574,83300002.0
2007-02-06 15:10:00,0.65747,0.65751,0.65747,0.65751,71100000.0
2007-02-06 15:11:00,0.65758,0.65758,0.65752,0.65755,39900001.0
2007-02-06 15:12:00,0.65752,0.65752,0.65747,0.65748,65800002.0
2007-02-06 15:13:00,0.65746,0.65754,0.65746,0.65747,115599997.0
2007-02-06 15:14:00,0.65749,0.6576,0.65749,0.65754,94299997.0
2007-02-06 15:15:00,0.65758,0.65772,0.65758,0.65772,138199998.0
2007-02-06 15:16:00,0.65771,0.65771,0.65758,0.65761,134499999.0
2007-02-06 15:17:00,0.65763,0.65763,0.6575,0.6575,123700000.0
2007-02-06 15:18:00,0.65744,0.65752,0.65743,0.65752,174199997.0
2007-02-06 15:19:00,0.6575,0.65754,0.6575,0.65752,194899999.0
2007-02-06 15:20:00,0.65747,0.65747,0.65725,0.65735,111800001.0
2007-02-06 15:21:00,0.6574,0.65752,0.65736,0.65748,253000006.0
2007-02-06 15:22:00,0.65752,0.65752,0.6575,0.65751,38300001.0
2007-02-06 15:23:00,0.65741,0.65752,0.65741,0.65752,65700000.0
2007-02-06 15:24:00,0.65751,0.65751,0.65742,0.65742,94400001.0
2007-02-06 15:25:00,0.65744,0.6575,0.65742,0.65742,158099998.0
2007-02-06 15:26:00,0.65755,0.65755,0.65748,0.65755,247300001.0
2007-02-06 15:27:00,0.65751,0.65756,0.65748,0.65756,128799997.0
2007-02-06 15:28:00,0.65758,0.65759,0.65753,0.65759,174299999.0
2007-02-06 15:29:00,0.6577,0.65776,0.6577,0.65776,48200000.0
2007-02-06 15:30:00,0.65774,0.65774,0.65766,0.65768,63500001.0
2007-02-06 15:31:00,0.6577,0.65775,0.6577,0.65775,102799999.0
2007-02-06 15:32:00,0.65772,0.65776,0.65766,0.6577,110800000.0
2007-02-06 15:33:00,0.65766,0.65767,0.65762,0.65762,93599998.0
2007-02-06 15:34:00,0.6577,0.6577,0.65757,0.65757,183600003.0
2007-02-06 15:35:00,0.65761,0.65761,0.65753,0.65755,112499998.0
2007-02-06 15:36:00,0.65754,0.65761,0.65754,0.65758,248599999.0
2007-02-06 15:37:00,0.65757,0.65764,0.65757,0.65759,75099998.0
2007-02-06 15:38:00,0.65761,0.65772,0.65761,0.65772,155399995.0
2007-02-06 15:39:00,0.65773,0.65773,0.6577,0.6577,96499996.0
2007-02-06 15:40:00,0.65775,0.65776,0.65773,0.65775,85699998.0
2007-02-06 15:41:00,0.65773,0.65781,0.65773,0.65775,218599998.0
2007-02-06 15:42:00,0.65782,0.65787,0.65774,0.65776,225199999.0
2007-02-06 15:43:00,0.65775,0.65782,0.65775,0.65775,131799996.0
2007-02-06 15:44:00,0.65773,0.65779,0.65768,0.65775,134600000.0
2007-02-06 15:45:00,0.65779,0.65783,0.65774,0.65774,215700001.0
2007-02-06 15:46:00,0.65776,0.65781,0.65768,0.65768,140200000.0
2007-02-06 15:47:00,0.65775,0.65775,0.65767,0.6577,97300003.0
2007-02-06 15:48:00,0.65768,0.65768,0.65763,0.65763,101200003.0
2007-02-06 15:49:00,0.65766,0.65774,0.65765,0.6577,133300002.0
2007-02-06 15:50:00,0.65771,0.65774,0.6577,0.65772,90200000.0
2007-02-06 15:51:00,0.65776,0.65776,0.65767,0.65767,91600001.0
2007-02-06 15:52:00,0.6576,0.65769,0.65758,0.65762,150899997.0
2007-02-06 15:53:00,0.65763,0.65766,0.6576,0.65765,117900000.0
2007-02-06 15:54:00,0.65764,0.65771,0.6576,0.65769,114100001.0
2007-02-06 15:55:00,0.65769,0.65776,0.65769,0.65775,200800001.0
2007-02-06 15:56:00,0.65776,0.65777,0.65773,0.65777,35500001.0
2007-02-06 15:57:00,0.6578,0.65785,0.6578,0.65785,16700000.0
2007-02-06 15:58:00,0.65784,0.6579,0.65783,0.65785,133800002.0
2007-02-06 15:59:00,0.65782,0.65786,0.65775,0.65775,235800002.0
2007-02-06 16:00:00,0.6578,0.65785,0.65772,0.65778,182700002.0
2007-02-06 16:01:00,0.65777,0.65783,0.65776,0.65783,150800001.0
2007-02-06 16:02:00,0.65782,0.65785,0.65782,0.65785,86299998.0
2007-02-06 16:03:00,0.65782,0.65786,0.65779,0.65782,167000001.0
2007-02-06 16:04:00,0.65785,0.65789,0.6578,0.65783,93599999.0
2007-02-06 16:05:00,0.65781,0.65787,0.65779,0.65786,135700001.0
2007-02-06 16:06:00,0.65785,0.65791,0.65785,0.65787,31800001.0
2007-02-06 16:07:00,0.65783,0.65794,0.65783,0.65792,173400002.0
2007-02-06 16:08:00,0.65793,0.65793,0.65789,0.65793,147700000.0
2007-02-06 16:09:00,0.65793,0.65793,0.65792,0.65792,61400002.0
2007-02-06 16:10:00,0.65792,0.65794,0.65791,0.65794,177199996.0
2007-02-06 16:11:00,0.65795,0.65797,0.65788,0.65797,179399998.0
2007-02-06 16:12:00,0.65793,0.65793,0.65788,0.65788,138400001.0
2007-02-06 16:13:00,0.65788,0.65788,0.65781,0.65784,115900002.0
2007-02-06 16:14:00,0.65784,0.65784,0.65776,0.65781,122400002.0
2007-02-06 16:15:00,0.65782,0.65784,0.6578,0.6578,207199999.0
2007-02-06 16:16:00,0.65781,0.65784,0.65776,0.65784,112700002.0
2007-02-06 16:17:00,0.65775,0.6578,0.65775,0.6578,41500001.0
2007-02-06 16:18:00,0.65778,0.65778,0.65777,0.65777,51900000.0
2007-02-06 16:19:00,0.65775,0.65775,0.65772,0.65775,81299997.0
2007-02-06 16:20:00,0.65768,0.65768,0.65761,0.65765,134800004.0
2007-02-06 16:21:00,0.65763,0.65766,0.6576,0.6576,118000000.0
2007-02-06 16:22:00,0.65765,0.65765,0.6576,0.6576,92599998.0
2007-02-06 16:23:00,0.65765,0.65765,0.6576,0.6576,130299999.0
2007-02-06 16:24:00,0.6576,0.65763,0.65758,0.65758,226600003.0
2007-02-06 16:25:00,0.6576,0.65769,0.6576,0.65768,252200004.0
2007-02-06 16:26:00,0.65763,0.65763,0.65755,0.65763,132499999.0
2007-02-06 16:27:00,0.65765,0.65767,0.65762,0.65765,178800001.0
2007-02-06 16:28:00,0.65765,0.6577,0.65765,0.65766,44699998.0
2007-02-06 16:29:00,0.65773,0.65774,0.65769,0.65773,132599996.0
2007-02-06 16:30:00,0.65771,0.65771,0.65766,0.65769,134000001.0
2007-02-06 16:31:00,0.65767,0.6577,0.65767,0.65768,28800000.0
2007-02-06 16:32:00,0.65768,0.65768,0.65767,0.65767,78100003.0
2007-02-06 16:33:00,0.65768,0.65772,0.65768,0.65772,38200001.0
2007-02-06 16:34:00,0.65785,0.65785,0.65777,0.65777,106100003.0
2007-02-06 16:35:00,0.65781,0.65782,0.65772,0.65777,226900002.0
2007-02-06 16:36:00,0.65775,0.6578,0.65774,0.65774,165400001.0
2007-02-06 16:37:00,0.65772,0.65777,0.6577,0.6577,110100000.0
2007-02-06 16:38:00,0.65775,0.65781,0.65769,0.65769,111700004.0
2007-02-06 16:39:00,0.65767,0.65776,0.65767,0.65775,137200000.0
2007-02-06 16:40:00,0.65772,0.65773,0.65765,0.6577,162099999.0
2007-02-06 16:41:00,0.6577,0.65775,0.6577,0.65775,189700002.0
2007-02-06 16:42:00,0.65772,0.65775,0.6577,0.65775,16800000.0
2007-02-06 16:43:00,0.65769,0.65778,0.65769,0.65778,116300004.0
2007-02-06 16:44:00,0.65775,0.6578,0.65775,0.6578,106700002.0
2007-02-06 16:45:00,0.65772,0.65776,0.65767,0.65776,105200000.0
2007-02-06 16:46:00,0.65779,0.6578,0.65772,0.65775,250000000.0
2007-02-06 16:47:00,0.65773,0.65777,0.65772,0.65776,203900001.0
2007-02-06 16:48:00,0.65775,0.65775,0.65767,0.65767,175400002.0
2007-02-06 16:49:00,0.65764,0.65765,0.65756,0.65756,81399999.0
2007-02-06 16:50:00,0.6576,0.65762,0.65757,0.65757,125400000.0
2007-02-06 16:51:00,0.65756,0.65763,0.65753,0.65761,192600002.0
2007-02-06 16:52:00,0.65763,0.65765,0.65755,0.65762,122699998.0
2007-02-06 16:53:00,0.65767,0.65767,0.65759,0.65764,102900002.0
2007-02-06 16:54:00,0.65757,0.65758,0.65753,0.65753,113599996.0
2007-02-06 16:55:00,0.65758,0.65758,0.65752,0.65754,140499997.0
2007-02-06 16:56:00,0.65753,0.65755,0.65751,0.65752,168000001.0
2007-02-06 16:57:00,0.65754,0.65756,0.65748,0.65756,252499998.0
2007-02-06 16:58:00,0.65753,0.65759,0.65751,0.65759,82000001.0
2007-02-06 16:59:00,0.65759,0.65763,0.65749,0.65753,162700000.0
2007-02-06 17:00:00,0.65751,0.6576,0.65751,0.65754,104800001.0
2007-02-06 17:01:00,0.65759,0.65764,0.65757,0.65757,178300000.0
2007-02-06 17:02:00,0.65757,0.65764,0.65756,0.65764,112000003.0
2007-02-06 17:03:00,0.65761,0.65762,0.65755,0.65755,163399996.0
2007-02-06 17:04:00,0.65762,0.65768,0.6576,0.65762,157199996.0
2007-02-06 17:05:00,0.6576,0.65761,0.65756,0.6576,177900002.0
2007-02-06 17:06:00,0.65754,0.65762,0.65754,0.65754,206999998.0
2007-02-06 17:07:00,0.65754,0.65757,0.6575,0.65755,147099997.0
2007-02-06 17:08:00,0.65754,0.65757,0.65752,0.65752,48599999.0
2007-02-06 17:09:00,0.65752,0.65758,0.65749,0.6575,102900000.0
2007-02-06 17:10:00,0.65759,0.65766,0.65756,0.65766,118099998.0
2007-02-06 17:11:00,0.65767,0.65772,0.65767,0.65771,159900005.0
2007-02-06 17:12:00,0.65772,0.65773,0.65772,0.65773,68500000.0
2007-02-06 17:13:00,0.65775,0.65777,0.65765,0.65773,128800001.0
2007-02-06 17:14:00,0.65772,0.65778,0.65767,0.65777,168000001.0
2007-02-06 17:15:00,0.65773,0.65778,0.65768,0.65773,150800002.0
2007-02-06 17:16:00,0.65771,0.65775,0.65769,0.65772,250900005.0
2007-02-06 17:17:00,0.6577,0.65777,0.6577,0.65772,90700000.0
2007-02-06 17:18:00,0.65771,0.65777,0.65771,0.65773,177300001.0
2007-02-06 17:19:00,0.65773,0.65773,0.65765,0.65765,197799997.0
2007-02-06 17:20:00,0.65773,0.65776,0.65773,0.65773,79700000.0
2007-02-06 17:21:00,0.6577,0.65774,0.65765,0.65765,225200004.0
2007-02-06 17:22:00,0.65768,0.65773,0.65768,0.65773,41700000.0
2007-02-06 17:23:00,0.65772,0.65772,0.6576,0.6576,198699996.0
2007-02-06 17:24:00,0.6576,0.6576,0.65754,0.65758,253400001.0
2007-02-06 17:25:00,0.65755,0.65755,0.65749,0.65752,144899998.0
2007-02-06 17:26:00,0.65756,0.65757,0.65752,0.65752,68700001.0
2007-02-06 17:27:00,0.65754,0.65763,0.65754,0.65757,155400002.0
2007-02-06 17:28:00,0.65763,0.65764,0.65758,0.65764,119599999.0
2007-02-06 17:29:00,0.65766,0.65767,0.65761,0.65762,137700003.0
2007-02-06 17:30:00,0.65766,0.65772,0.65766,0.65767,290700006.0
2007-02-06 17:31:00,0.65769,0.65772,0.65761,0.65762,152700001.0
2007-02-06 17:32:00,0.6576,0.65764,0.6576,0.65764,102999996.0
2007-02-06 17:33:00,0.6577,0.6577,0.65765,0.65765,17600000.0
2007-02-06 17:34:00,0.65767,0.65769,0.65763,0.65763,104299999.0
2007-02-06 17:35:00,0.6577,0.65773,0.65762,0.65773,102400003.0
2007-02-06 17:36:00,0.65773,0.65774,0.65768,0.65768,29200000.0
2007-02-06 17:37:00,0.6577,0.65772,0.65764,0.65767,81300000.0
2007-02-06 17:38:00,0.65765,0.65775,0.65765,0.65775,152300001.0
2007-02-06 17:39:00,0.65777,0.6578,0.65775,0.65776,104400001.0
2007-02-06 17:40:00,0.65773,0.65782,0.65773,0.65782,184999997.0
2007-02-06 17:41:00,0.65789,0.65794,0.65784,0.65793,236599999.0
2007-02-06 17:42:00,0.65787,0.65787,0.65776,0.65776,145399997.0
2007-02-06 17:43:00,0.65782,0.65782,0.65773,0.65776,120600000.0
2007-02-06 17:44:00,0.65775,0.65784,0.65775,0.65784,117100001.0
2007-02-06 17:45:00,0.65781,0.65785,0.65781,0.65783,266199999.0
2007-02-06 17:46:00,0.65783,0.65783,0.65777,0.65783,120399999.0
2007-02-06 17:47:00,0.65783,0.65785,0.65779,0.65785,151500002.0
2007-02-06 17:48:00,0.6578,0.65782,0.65777,0.65782,81399999.0
2007-02-06 17:49:00,0.65783,0.65783,0.65781,0.65781,39600000.0
2007-02-06 17:50:00,0.65779,0.65786,0.6577,0.65777,178100002.0
2007-02-06 17:51:00,0.65778,0.65785,0.65778,0.65785,148499998.0
2007-02-06 17:52:00,0.65775,0.65775,0.65771,0.65772,50300001.0
2007-02-06 17:53:00,0.65773,0.65776,0.65771,0.65773,248399998.0
2007-02-06 17:54:00,0.65772,0.65772,0.65765,0.65772,108600002.0
2007-02-06 17:55:00,0.65766,0.65767,0.65766,0.65767,11900000.0
2007-02-06 17:56:00,0.65761,0.65768,0.6576,0.65768,202899995.0
2007-02-06 17:57:00,0.65766,0.65766,0.65764,0.65764,39899998.0
2007-02-06 17:58:00,0.65766,0.65771,0.65766,0.65771,144399996.0
2007-02-06 17:59:00,0.65772,0.65778,0.65772,0.65775,230999997.0
2007-02-06 18:00:00,0.65775,0.65782,0.6577,0.65782,111199998.0
2007-02-06 18:01:00,0.65789,0.65795,0.65784,0.65787,1320300009.0
2007-02-06 18:02:00,0.65783,0.65791,0.6578,0.6578,1359000003.0
2007-02-06 18:03:00,0.6578,0.65792,0.6578,0.65789,1816799998.0
2007-02-06 18:04:00,0.65787,0.65791,0.65782,0.65791,735299995.0
2007-02-06 18:05:00,0.65787,0.65788,0.65779,0.6578,1312099996.0
2007-02-06 18:06:00,0.6578,0.65784,0.65775,0.65783,1797600001.0
2007-02-06 18:07:00,0.65785,0.65787,0.6578,0.65783,2021300010.0
2007-02-06 18:08:00,0.65788,0.65801,0.65788,0.65793,2084699997.0
2007-02-06 18:09:00,0.65795,0.65811,0.65795,0.65806,845400002.0
2007-02-06 18:10:00,0.65812,0.65823,0.65809,0.65814,1094900004.0
2007-02-06 18:11:00,0.65815,0.65823,0.65814,0.65815,1177500001.0
2007-02-06 18:12:00,0.65811,0.65817,0.65806,0.65809,776099991.0
2007-02-06 18:13:00,0.65812,0.65818,0.65809,0.65818,940199997.0
2007-02-06 18:14:00,0.65817,0.65819,0.65811,0.65815,1551800003.0
2007-02-06 18:15:00,0.65814,0.65821,0.65812,0.65817,1950400008.0
2007-02-06 18:16:00,0.6582,0.65823,0.65815,0.6582,1145200006.0
2007-02-06 18:17:00,0.6582,0.65825,0.65815,0.65815,833799999.0
2007-02-06 18:18:00,0.65813,0.65819,0.65811,0.65815,817200005.0
2007-02-06 18:19:00,0.65808,0.65821,0.65808,0.65814,670300000.0
2007-02-06 18:20:00,0.65815,0.65818,0.65812,0.65815,655199994.0
2007-02-06 18:21:00,0.65813,0.65816,0.65805,0.65807,1170800005.0
2007-02-06 18:22:00,0.65812,0.65812,0.658,0.6581,1135399989.0
2007-02-06 18:23:00,0.6581,0.65814,0.65806,0.65813,1336899992.0
2007-02-06 18:24:00,0.65807,0.65817,0.65806,0.65807,981700002.0
2007-02-06 18:25:00,0.65808,0.65823,0.65808,0.6582,888300007.0
2007-02-06 18:26:00,0.65827,0.65836,0.65824,0.6583,1148699997.0
2007-02-06 18:27:00,0.65828,0.65828,0.6582,0.65823,533099993.0
2007-02-06 18:28:00,0.65823,0.65826,0.6582,0.65825,589499998.0
2007-02-06 18:29:00,0.6582,0.65823,0.65814,0.65823,771200009.0
2007-02-06 18:30:00,0.65825,0.65828,0.65819,0.65824,697800000.0
2007-02-06 18:31:00,0.65818,0.65818,0.65808,0.65808,521900002.0
2007-02-06 18:32:00,0.65812,0.65823,0.65811,0.65814,680599998.0
2007-02-06 18:33:00,0.6582,0.65826,0.65817,0.65824,1007799993.0
2007-02-06 18:34:00,0.65823,0.65823,0.65806,0.65813,912500001.0
2007-02-06 18:35:00,0.65814,0.65814,0.65806,0.65812,559100004.0
2007-02-06 18:36:00,0.6581,0.65815,0.6581,0.65812,254499998.0
2007-02-06 18:37:00,0.65808,0.65814,0.65806,0.65814,354099998.0
2007-02-06 18:38:00,0.65813,0.65816,0.6581,0.65812,244799997.0
2007-02-06 18:39:00,0.65821,0.65822,0.65814,0.65814,535599994.0
2007-02-06 18:40:00,0.65818,0.65822,0.65816,0.65821,506700006.0
2007-02-06 18:41:00,0.65822,0.65826,0.65817,0.65824,548099997.0
2007-02-06 18:42:00,0.65825,0.65833,0.65824,0.65833,375599993.0
2007-02-06 18:43:00,0.65831,0.65833,0.65827,0.65833,324300003.0
2007-02-06 18:44:00,0.65833,0.65836,0.65825,0.65827,679000004.0
2007-02-06 18:45:00,0.65827,0.6583,0.6582,0.6582,430999997.0
2007-02-06 18:46:00,0.65827,0.65834,0.65827,0.65831,235099996.0
2007-02-06 18:47:00,0.65835,0.65835,0.65826,0.6583,144500003.0
2007-02-06 18:48:00,0.65827,0.65829,0.65821,0.65829,414200001.0
2007-02-06 18:49:00,0.65826,0.65836,0.65823,0.65827,151799998.0
2007-02-06 18:50:00,0.65829,0.65834,0.65829,0.65833,153599999.0
2007-02-06 18:51:00,0.65833,0.65835,0.65826,0.6583,454699997.0
2007-02-06 18:52:00,0.65832,0.65836,0.6583,0.65831,291900001.0
2007-02-06 18:53:00,0.65828,0.65832,0.65817,0.65817,759099999.0
2007-02-06 18:54:00,0.65823,0.65833,0.65821,0.65833,260199994.0
2007-02-06 18:55:00,0.65832,0.65839,0.65825,0.65834,526500000.0
2007-02-06 18:56:00,0.65838,0.65841,0.65836,0.65838,318900003.0
2007-02-06 18:57:00,0.65839,0.65841,0.65833,0.65837,436900007.0
2007-02-06 18:58:00,0.65833,0.65843,0.65832,0.65833,741900009.0
2007-02-06 18:59:00,0.6583,0.65853,0.6583,0.6584,645999998.0
2007-02-06 19:00:00,0.6584,0.65853,0.65839,0.65839,371599997.0
2007-02-06 19:01:00,0.65842,0.65842,0.65834,0.65835,77800001.0
2007-02-06 19:02:00,0.65834,0.65834,0.65825,0.65827,525700003.0
2007-02-06 19:03:00,0.65829,0.65833,0.65826,0.65832,476299997.0
2007-02-06 19:04:00,0.65835,0.65837,0.65831,0.65835,350399996.0
2007-02-06 19:05:00,0.65831,0.65835,0.65821,0.65835,381100004.0
2007-02-06 19:06:00,0.65832,0.65839,0.6583,0.65832,662099994.0
2007-02-06 19:07:00,0.65836,0.65836,0.65827,0.65827,403799997.0
2007-02-06 19:08:00,0.65835,0.6584,0.6583,0.6583,777800007.0
2007-02-06 19:09:00,0.6583,0.65838,0.65827,0.65838,489499999.0
2007-02-06 19:10:00,0.65836,0.65836,0.65826,0.6583,368099999.0
2007-02-06 19:11:00,0.65827,0.65836,0.65825,0.65836,130200003.0
2007-02-06 19:12:00,0.65832,0.65832,0.6582,0.6582,197600001.0
2007-02-06 19:13:00,0.6582,0.65833,0.6582,0.65824,428600001.0
2007-02-06 19:14:00,0.65823,0.65827,0.65819,0.65823,221900003.0
2007-02-06 19:15:00,0.65823,0.65827,0.65814,0.65822,506699999.0
2007-02-06 19:16:00,0.65825,0.65825,0.65825,0.65825,181200003.0
2007-02-06 19:17:00,0.65823,0.65823,0.65817,0.65817,406799997.0
2007-02-06 19:18:00,0.65813,0.65821,0.65812,0.65821,431000002.0
2007-02-06 19:19:00,0.65818,0.65822,0.65811,0.65815,564999996.0
2007-02-06 19:20:00,0.65807,0.65814,0.65806,0.65812,181899999.0
2007-02-06 19:21:00,0.65812,0.65814,0.65808,0.65808,278200001.0
2007-02-06 19:22:00,0.65816,0.65823,0.65815,0.65823,187799996.0
2007-02-06 19:23:00,0.65822,0.65832,0.65818,0.65832,343699997.0
2007-02-06 19:24:00,0.65833,0.65833,0.65824,0.65829,94100001.0
2007-02-06 19:25:00,0.65823,0.65827,0.65817,0.65822,102500000.0
2007-02-06 19:26:00,0.65824,0.65826,0.65818,0.65818,448600005.0
2007-02-06 19:27:00,0.65815,0.65822,0.6581,0.6581,621500000.0
2007-02-06 19:28:00,0.65812,0.65822,0.65812,0.65822,294200003.0
2007-02-06 19:29:00,0.6582,0.65825,0.65817,0.65825,531400007.0
2007-02-06 19:30:00,0.65822,0.65823,0.65817,0.65823,669300001.0
2007-02-06 19:31:00,0.65821,0.65828,0.65816,0.65824,580199998.0
2007-02-06 19:32:00,0.65827,0.65827,0.6582,0.65822,497899999.0
2007-02-06 19:33:00,0.65812,0.65814,0.65809,0.65809,318200005.0
2007-02-06 19:34:00,0.65812,0.65818,0.65812,0.65815,347099997.0
2007-02-06 19:35:00,0.65813,0.65814,0.65808,0.65814,598800000.0
2007-02-06 19:36:00,0.6582,0.65823,0.65814,0.6582,426799997.0
2007-02-06 19:37:00,0.65819,0.65819,0.65812,0.65812,289299995.0
2007-02-06 19:38:00,0.6581,0.65815,0.6581,0.65813,298400005.0
2007-02-06 19:39:00,0.6581,0.65815,0.6581,0.65815,768900000.0
2007-02-06 19:40:00,0.65812,0.6582,0.65811,0.65812,562699998.0
2007-02-06 19:41:00,0.65813,0.65822,0.65808,0.65813,542299997.0
2007-02-06 19:42:00,0.65814,0.6582,0.65813,0.65815,317200004.0
2007-02-06 19:43:00,0.65819,0.65819,0.65815,0.65815,235500000.0
2007-02-06 19:44:00,0.65812,0.65815,0.65812,0.65812,390500000.0
2007-02-06 19:45:00,0.65815,0.65815,0.6581,0.65812,250499996.0
2007-02-06 19:46:00,0.65815,0.65817,0.65815,0.65815,218800003.0
2007-02-06 19:47:00,0.65813,0.65816,0.6581,0.65816,50100000.0
2007-02-06 19:48:00,0.65815,0.65815,0.6581,0.6581,138400000.0
2007-02-06 19:49:00,0.65806,0.65813,0.65804,0.65813,296199997.0
2007-02-06 19:50:00,0.65815,0.65816,0.65809,0.6581,405899997.0
2007-02-06 19:51:00,0.65811,0.65816,0.65808,0.65815,266000001.0
2007-02-06 19:52:00,0.65811,0.65818,0.65811,0.65815,263700000.0
2007-02-06 19:53:00,0.65812,0.6582,0.65812,0.65815,195800002.0
2007-02-06 19:54:00,0.65815,0.65815,0.65809,0.6581,99199997.0
2007-02-06 19:55:00,0.65815,0.65815,0.65812,0.65815,108599999.0
2007-02-06 19:56:00,0.65814,0.65814,0.6581,0.6581,163199997.0
2007-02-06 19:57:00,0.65813,0.65831,0.65813,0.65818,576200002.0
2007-02-06 19:58:00,0.65819,0.65828,0.65819,0.65819,287099998.0
2007-02-06 19:59:00,0.65819,0.65827,0.65819,0.65822,576200004.0
2007-02-06 20:00:00,0.65829,0.65837,0.65828,0.65837,134300003.0
2007-02-06 20:01:00,0.65837,0.65842,0.65836,0.65842,208399999.0
2007-02-06 20:02:00,0.65843,0.65845,0.65837,0.65837,121099999.0
2007-02-06 20:03:00,0.65841,0.65845,0.6584,0.65845,156300003.0
2007-02-06 20:04:00,0.65844,0.65844,0.65841,0.65844,118200001.0
2007-02-06 20:05:00,0.65845,0.65845,0.6584,0.6584,136600002.0
2007-02-06 20:06:00,0.65837,0.65843,0.65837,0.65843,248099995.0
2007-02-06 20:07:00,0.65841,0.65843,0.65837,0.6584,244499996.0
2007-02-06 20:08:00,0.65844,0.65844,0.65831,0.65832,622400008.0
2007-02-06 20:09:00,0.6583,0.65843,0.6583,0.65843,189400001.0
2007-02-06 20:10:00,0.65841,0.65841,0.65834,0.65841,116199999.0
2007-02-06 20:11:00,0.65823,0.65848,0.65821,0.65829,192900001.0
2007-02-06 20:12:00,0.65845,0.65848,0.65834,0.6584,1011500002.0
2007-02-06 20:13:00,0.6584,0.65845,0.65837,0.65839,435200005.0
2007-02-06 20:14:00,0.65844,0.65844,0.65839,0.65842,389000001.0
2007-02-06 20:15:00,0.65844,0.65844,0.65837,0.65841,867400014.0
2007-02-06 20:16:00,0.65842,0.65843,0.6584,0.65843,445299999.0
2007-02-06 20:17:00,0.65839,0.65839,0.65831,0.65836,82900000.0
2007-02-06 20:18:00,0.6584,0.65843,0.65834,0.65837,455199996.0
2007-02-06 20:19:00,0.65838,0.65841,0.65831,0.65838,511999995.0
2007-02-06 20:20:00,0.65844,0.65849,0.65842,0.65847,371099999.0
2007-02-06 20:21:00,0.65853,0.65858,0.65849,0.65858,103099999.0
2007-02-06 20:22:00,0.6586,0.65862,0.65851,0.65852,198000000.0
2007-02-06 20:23:00,0.65861,0.65873,0.65856,0.65856,532399998.0
2007-02-06 20:24:00,0.65848,0.65848,0.65841,0.65845,348599999.0
2007-02-06 20:25:00,0.6585,0.65862,0.6585,0.65861,456099992.0
2007-02-06 20:26:00,0.65861,0.65862,0.6585,0.65855,581600003.0
2007-02-06 20:27:00,0.6585,0.65861,0.6585,0.65855,323600002.0
2007-02-06 20:28:00,0.6586,0.6586,0.65844,0.65857,535799992.0
2007-02-06 20:29:00,0.65862,0.65873,0.65852,0.65865,461199993.0
2007-02-06 20:30:00,0.65865,0.6587,0.65853,0.65865,1960500010.0
2007-02-06 20:31:00,0.65863,0.65868,0.65853,0.65855,941199997.0
2007-02-06 20:32:00,0.6586,0.65868,0.65855,0.65868,1829000014.0
2007-02-06 20:33:00,0.6587,0.65873,0.65869,0.6587,360200002.0
2007-02-06 20:34:00,0.65867,0.65876,0.65863,0.65872,277799999.0
2007-02-06 20:35:00,0.65873,0.65873,0.65858,0.6587,282999996.0
2007-02-06 20:36:00,0.65862,0.65866,0.65861,0.65866,313599997.0
2007-02-06 20:37:00,0.65865,0.65867,0.65851,0.65867,734799995.0
2007-02-06 20:38:00,0.65864,0.65869,0.65861,0.65864,1025000005.0
2007-02-06 20:39:00,0.65864,0.65868,0.65861,0.65865,496699999.0
2007-02-06 20:40:00,0.65865,0.6587,0.65862,0.65867,445299996.0
2007-02-06 20:41:00,0.65867,0.65871,0.6586,0.65861,420499995.0
2007-02-06 20:42:00,0.65864,0.65864,0.6586,0.65864,163300002.0
2007-02-06 20:43:00,0.6586,0.65867,0.6586,0.65863,694699991.0
2007-02-06 20:44:00,0.6586,0.65865,0.6586,0.65863,1110699990.0
2007-02-06 20:45:00,0.65862,0.65865,0.6586,0.65862,362899999.0
2007-02-06 20:46:00,0.65864,0.65864,0.65854,0.65861,179300000.0
2007-02-06 20:47:00,0.65863,0.65867,0.65861,0.65862,663000002.0
2007-02-06 20:48:00,0.6586,0.65873,0.65858,0.6586,772999991.0
2007-02-06 20:49:00,0.65866,0.65866,0.65857,0.65865,321300000.0
2007-02-06 20:50:00,0.65863,0.65863,0.65853,0.65861,1124000001.0
2007-02-06 20:51:00,0.6586,0.65865,0.6586,0.65862,402899999.0
2007-02-06 20:52:00,0.65864,0.65865,0.65855,0.65861,690400002.0
2007-02-06 20:53:00,0.65865,0.65865,0.65857,0.65861,1132799994.0
2007-02-06 20:54:00,0.65861,0.65865,0.65854,0.65865,703599998.0
2007-02-06 20:55:00,0.65863,0.65863,0.65856,0.65862,472900000.0
2007-02-06 20:56:00,0.65863,0.65865,0.65855,0.6586,1082900007.0
2007-02-06 20:57:00,0.65857,0.65864,0.65857,0.6586,957700000.0
2007-02-06 20:58:00,0.6586,0.65867,0.6586,0.65865,687499997.0
2007-02-06 20:59:00,0.6586,0.65867,0.6586,0.6586,1510800003.0
2007-02-06 21:00:00,0.65863,0.65865,0.65857,0.65861,1558800000.0
2007-02-06 21:01:00,0.65861,0.65869,0.65859,0.65865,1047600002.0
2007-02-06 21:02:00,0.65864,0.65864,0.65855,0.65861,449100000.0
2007-02-06 21:03:00,0.65862,0.65873,0.65862,0.65867,812199991.0
2007-02-06 21:04:00,0.65867,0.65867,0.65865,0.65867,543399991.0
2007-02-06 21:05:00,0.65865,0.65872,0.65862,0.65864,844199997.0
2007-02-06 21:06:00,0.65863,0.65863,0.65857,0.6586,838999986.0
2007-02-06 21:07:00,0.6586,0.65861,0.65857,0.65857,103600000.0
2007-02-06 21:08:00,0.65857,0.65861,0.65856,0.65861,85800001.0
2007-02-06 21:09:00,0.65865,0.65867,0.65862,0.65865,388500000.0
2007-02-06 21:10:00,0.65864,0.65865,0.65861,0.65861,265899999.0
2007-02-06 21:11:00,0.65862,0.65867,0.65862,0.65865,287400003.0
2007-02-06 21:12:00,0.65862,0.65864,0.65862,0.65862,136000004.0
2007-02-06 21:13:00,0.65861,0.65866,0.65861,0.65862,226600002.0
2007-02-06 21:14:00,0.65866,0.65871,0.65859,0.6587,676200003.0
2007-02-06 21:15:00,0.65873,0.65874,0.65865,0.65866,438499997.0
2007-02-06 21:16:00,0.65863,0.6587,0.65861,0.6587,366399997.0
2007-02-06 21:17:00,0.65871,0.65875,0.65862,0.65868,182500002.0
2007-02-06 21:18:00,0.65868,0.65873,0.65861,0.65862,114900001.0
2007-02-06 21:19:00,0.65863,0.6587,0.65861,0.65865,489800008.0
2007-02-06 21:20:00,0.65868,0.65868,0.65857,0.65859,1264699994.0
2007-02-06 21:21:00,0.65867,0.6587,0.6586,0.6586,294699998.0
2007-02-06 21:22:00,0.6586,0.6587,0.6586,0.6587,616999999.0
2007-02-06 21:23:00,0.65867,0.65867,0.65859,0.65863,85000000.0
2007-02-06 21:24:00,0.65868,0.65868,0.6586,0.6586,212500001.0
2007-02-06 21:25:00,0.6586,0.65866,0.65858,0.65862,207399997.0
2007-02-06 21:26:00,0.65865,0.65865,0.65862,0.65862,149700002.0
2007-02-06 21:27:00,0.65865,0.65865,0.6586,0.6586,137500001.0
2007-02-06 21:28:00,0.6586,0.65865,0.6586,0.6586,152500003.0
2007-02-06 21:29:00,0.65862,0.65862,0.65858,0.65858,123600002.0
2007-02-06 21:30:00,0.65858,0.65861,0.65853,0.65861,93900000.0
2007-02-06 21:31:00,0.65862,0.65862,0.65857,0.65862,306200003.0
2007-02-06 21:32:00,0.65863,0.65867,0.65862,0.65865,596299989.0
2007-02-06 21:33:00,0.65865,0.65868,0.65863,0.65863,483000005.0
2007-02-06 21:34:00,0.65863,0.65865,0.65862,0.65863,666500007.0
2007-02-06 21:35:00,0.65865,0.65865,0.6586,0.65863,308100000.0
2007-02-06 21:36:00,0.65863,0.65865,0.6586,0.6586,118299998.0
2007-02-06 21:37:00,0.65865,0.65865,0.65863,0.65865,231100003.0
2007-02-06 21:38:00,0.65863,0.65865,0.6586,0.65865,101299998.0
2007-02-06 21:39:00,0.6586,0.65867,0.6586,0.65867,131800001.0
2007-02-06 21:40:00,0.65862,0.65867,0.65862,0.65862,208900002.0
2007-02-06 21:41:00,0.65863,0.65868,0.65863,0.65868,80700001.0
2007-02-06 21:42:00,0.65866,0.65873,0.65865,0.6587,199800003.0
2007-02-06 21:43:00,0.65867,0.65871,0.6586,0.65863,373500000.0
2007-02-06 21:44:00,0.65863,0.65865,0.65861,0.65862,416500000.0
2007-02-06 21:45:00,0.65862,0.65863,0.65861,0.65861,150100000.0
2007-02-06 21:46:00,0.65862,0.65865,0.65862,0.65862,406299998.0
2007-02-06 21:47:00,0.65861,0.65865,0.65861,0.65865,179100003.0
2007-02-06 21:48:00,0.65865,0.65865,0.6586,0.65863,78900001.0
2007-02-06 21:49:00,0.65863,0.65865,0.65863,0.65865,203499999.0
2007-02-06 21:50:00,0.65863,0.65865,0.6586,0.65865,56699999.0
2007-02-06 21:51:00,0.65863,0.65863,0.65857,0.65857,306600005.0
2007-02-06 21:52:00,0.65857,0.65865,0.65857,0.6586,141200002.0
2007-02-06 21:53:00,0.65865,0.65865,0.65863,0.65863,152400007.0
2007-02-06 21:54:00,0.65863,0.65863,0.65857,0.65857,363700001.0
2007-02-06 21:55:00,0.65859,0.65866,0.65859,0.6586,136699998.0
2007-02-06 21:56:00,0.65863,0.65863,0.6586,0.6586,213199999.0
2007-02-06 21:57:00,0.65863,0.65865,0.6586,0.65863,367800008.0
2007-02-06 21:58:00,0.65863,0.65863,0.65857,0.65857,99299997.0
2007-02-06 21:59:00,0.65855,0.65862,0.6585,0.65862,345000001.0
2007-02-06 22:00:00,0.6586,0.65862,0.65854,0.65862,156300001.0
2007-02-06 22:01:00,0.65865,0.65865,0.65855,0.65856,242599999.0
2007-02-06 22:02:00,0.65856,0.6586,0.6585,0.6585,472400002.0
2007-02-06 22:03:00,0.6585,0.65858,0.6585,0.65858,414400008.0
2007-02-06 22:04:00,0.65858,0.6586,0.6585,0.65858,313000003.0
2007-02-06 22:05:00,0.65855,0.6586,0.65855,0.6586,202100003.0
2007-02-06 22:06:00,0.65865,0.65865,0.65857,0.65857,96900000.0
2007-02-06 22:07:00,0.65855,0.6586,0.65855,0.6586,134900000.0
2007-02-06 22:08:00,0.65857,0.65863,0.65856,0.6586,272699996.0
2007-02-06 22:09:00,0.65856,0.65862,0.65855,0.6586,229699999.0
2007-02-06 22:10:00,0.65859,0.65862,0.65851,0.65851,138100000.0
2007-02-06 22:11:00,0.65854,0.65862,0.65854,0.65854,132400001.0
2007-02-06 22:12:00,0.65852,0.65853,0.65845,0.65847,384600001.0
2007-02-06 22:13:00,0.65847,0.65852,0.65847,0.65852,182199996.0
2007-02-06 22:14:00,0.65853,0.65855,0.65852,0.65855,103299997.0
2007-02-06 22:15:00,0.65853,0.65853,0.65839,0.65839,612200002.0
2007-02-06 22:16:00,0.65838,0.65843,0.65836,0.65842,531099999.0
2007-02-06 22:17:00,0.65844,0.65848,0.65838,0.65843,195900003.0
2007-02-06 22:18:00,0.65845,0.65845,0.65845,0.65845,88800004.0
2007-02-06 22:19:00,0.65845,0.65845,0.6584,0.65842,124700005.0
2007-02-06 22:20:00,0.65846,0.65851,0.65845,0.65849,135700001.0
2007-02-06 22:21:00,0.65847,0.65847,0.65839,0.6584,343400005.0
2007-02-06 22:22:00,0.65842,0.65845,0.6584,0.6584,404699996.0
2007-02-06 22:23:00,0.65839,0.65853,0.65839,0.65846,426899996.0
2007-02-06 22:24:00,0.6585,0.65853,0.65844,0.6585,156699999.0
2007-02-06 22:25:00,0.6585,0.6585,0.65846,0.65847,230799999.0
2007-02-06 22:26:00,0.65842,0.65845,0.6584,0.65842,350599998.0
2007-02-06 22:27:00,0.65841,0.65841,0.65839,0.65841,127800000.0
2007-02-06 22:28:00,0.65842,0.65845,0.6584,0.6584,126000001.0
2007-02-06 22:29:00,0.65847,0.65855,0.65847,0.6585,406399999.0
2007-02-06 22:30:00,0.6585,0.6585,0.65842,0.65842,138100001.0
2007-02-06 22:31:00,0.65841,0.65851,0.65839,0.65843,136500002.0
2007-02-06 22:32:00,0.65843,0.65843,0.6584,0.6584,370900003.0
2007-02-06 22:33:00,0.6584,0.65851,0.6584,0.65851,194500001.0
2007-02-06 22:34:00,0.65853,0.65853,0.6585,0.6585,299200004.0
2007-02-06 22:35:00,0.6585,0.65855,0.65847,0.65853,201100000.0
2007-02-06 22:36:00,0.65855,0.65858,0.65851,0.65858,205100000.0
2007-02-06 22:37:00,0.6587,0.6587,0.6583,0.65832,408100003.0
2007-02-06 22:38:00,0.65852,0.65857,0.6585,0.65852,145300000.0
2007-02-06 22:39:00,0.65852,0.65853,0.6585,0.65852,281399998.0
2007-02-06 22:40:00,0.65851,0.65856,0.6585,0.65854,217700001.0
2007-02-06 22:41:00,0.65852,0.65853,0.65843,0.65853,208600003.0
2007-02-06 22:42:00,0.65847,0.65853,0.65847,0.6585,262300000.0
2007-02-06 22:43:00,0.6585,0.6585,0.65849,0.65849,11400000.0
2007-02-06 22:44:00,0.6585,0.65855,0.65849,0.65855,126100001.0
2007-02-06 22:45:00,0.65858,0.65858,0.65852,0.65855,224899999.0
2007-02-06 22:46:00,0.65838,0.65838,0.65831,0.65833,38400000.0
2007-02-06 22:47:00,0.65858,0.65858,0.6585,0.6585,122799997.0
2007-02-06 22:48:00,0.6585,0.65857,0.65848,0.65848,198500002.0
2007-02-06 22:49:00,0.65858,0.65858,0.6585,0.6585,142799998.0
2007-02-06 22:50:00,0.65847,0.65854,0.65834,0.65846,170700000.0
2007-02-06 22:51:00,0.65853,0.65853,0.6585,0.65853,111800005.0
2007-02-06 22:52:00,0.65855,0.65856,0.65829,0.65829,50700000.0
2007-02-06 22:53:00,0.6585,0.65858,0.6585,0.65853,160999999.0
2007-02-06 22:54:00,0.65853,0.65858,0.65853,0.65853,237599999.0
2007-02-06 22:55:00,0.65853,0.65855,0.65853,0.65855,47000001.0
2007-02-06 22:56:00,0.65842,0.65852,0.65831,0.65845,148800001.0
2007-02-06 22:57:00,0.6585,0.65853,0.65848,0.65852,148899997.0
2007-02-06 22:58:00,0.65852,0.65855,0.65845,0.6585,398799997.0
2007-02-06 22:59:00,0.65845,0.65852,0.65837,0.65838,167700001.0
2007-02-06 23:00:00,0.65825,0.65857,0.65825,0.65852,140000004.0
2007-02-06 23:01:00,0.65852,0.65858,0.6585,0.65852,86100002.0
2007-02-06 23:02:00,0.65848,0.65858,0.65835,0.65839,97400001.0
2007-02-06 23:03:00,0.65833,0.65849,0.65827,0.65849,111099999.0
2007-02-06 23:04:00,0.65853,0.65853,0.65846,0.65847,156000002.0
2007-02-06 23:05:00,0.65851,0.65851,0.65846,0.65847,100800001.0
2007-02-06 23:06:00,0.65846,0.65855,0.65846,0.6585,216499996.0
2007-02-06 23:07:00,0.65847,0.6585,0.65842,0.6585,154100001.0
2007-02-06 23:08:00,0.65846,0.65855,0.65846,0.65847,149200002.0
2007-02-06 23:09:00,0.6585,0.6585,0.65842,0.6585,215300002.0
2007-02-06 23:10:00,0.65848,0.6585,0.65845,0.6585,207300001.0
2007-02-06 23:11:00,0.65853,0.65853,0.65845,0.65847,82900001.0
2007-02-06 23:12:00,0.65847,0.65856,0.65845,0.65856,113599999.0
2007-02-06 23:13:00,0.65849,0.65854,0.65849,0.65854,162700003.0
2007-02-06 23:14:00,0.6585,0.65851,0.65843,0.65849,89900002.0
2007-02-06 23:15:00,0.65851,0.65853,0.65846,0.65853,56900000.0
2007-02-06 23:16:00,0.65852,0.65852,0.65848,0.65848,128499995.0
2007-02-06 23:17:00,0.65855,0.65858,0.6585,0.65858,150900001.0
2007-02-06 23:18:00,0.65857,0.65857,0.65856,0.65856,27099999.0
2007-02-06 23:19:00,0.65859,0.65859,0.65857,0.65857,70200000.0
2007-02-06 23:20:00,0.65855,0.65863,0.65855,0.65863,95000001.0
2007-02-06 23:21:00,0.6586,0.65862,0.65856,0.65861,143999995.0
2007-02-06 23:22:00,0.65861,0.65861,0.65856,0.65856,89900000.0
2007-02-06 23:23:00,0.65858,0.65863,0.65854,0.65854,216800002.0
2007-02-06 23:24:00,0.65858,0.65858,0.65852,0.65852,111999997.0
2007-02-06 23:25:00,0.65855,0.6586,0.65851,0.65851,153199997.0
2007-02-06 23:26:00,0.65854,0.65858,0.65851,0.65855,131099999.0
2007-02-06 23:27:00,0.65852,0.65852,0.65852,0.65852,21700000.0
2007-02-06 23:28:00,0.65857,0.65857,0.65848,0.65853,253000001.0
2007-02-06 23:29:00,0.65855,0.6586,0.65851,0.65851,125500000.0
2007-02-06 23:30:00,0.65853,0.65859,0.65848,0.65849,106399997.0
2007-02-06 23:31:00,0.65851,0.65855,0.65847,0.65855,150800001.0
2007-02-06 23:32:00,0.65857,0.65857,0.65852,0.65855,188000001.0
2007-02-06 23:33:00,0.6586,0.6586,0.65854,0.6586,244500006.0
2007-02-06 23:34:00,0.6586,0.6586,0.65855,0.65857,133000000.0
2007-02-06 23:35:00,0.65858,0.6586,0.65852,0.65855,114900002.0
2007-02-06 23:36:00,0.65856,0.65858,0.6585,0.65855,136300001.0
2007-02-06 23:37:00,0.65858,0.65864,0.65857,0.65864,84900001.0
2007-02-06 23:38:00,0.65858,0.65865,0.65858,0.65862,178200002.0
2007-02-06 23:39:00,0.65865,0.65867,0.65862,0.65865,100500000.0
2007-02-06 23:40:00,0.65867,0.65867,0.65866,0.65866,28600001.0
2007-02-06 23:41:00,0.65868,0.65868,0.65861,0.65864,141900002.0
2007-02-06 23:42:00,0.65862,0.65865,0.6586,0.65865,215900000.0
2007-02-06 23:43:00,0.65865,0.65865,0.6586,0.65862,173200000.0
2007-02-06 23:44:00,0.65862,0.65864,0.65852,0.65864,111899998.0
2007-02-06 23:45:00,0.65865,0.65867,0.65865,0.65867,89299999.0
2007-02-06 23:46:00,0.65863,0.65863,0.65861,0.65861,74200002.0
2007-02-06 23:47:00,0.65857,0.65862,0.65854,0.65858,64000002.0
2007-02-06 23:48:00,0.65858,0.65864,0.65858,0.65858,141100001.0
2007-02-06 23:49:00,0.65857,0.65861,0.65857,0.65861,88500000.0
2007-02-06 23:50:00,0.65858,0.65865,0.65858,0.65865,139799996.0
2007-02-06 23:51:00,0.65859,0.65863,0.65849,0.65858,122099998.0
2007-02-06 23:52:00,0.65858,0.65864,0.65858,0.65858,43800000.0
2007-02-06 23:53:00,0.65854,0.65862,0.65854,0.65857,190699996.0
2007-02-06 23:54:00,0.65859,0.65862,0.6585,0.65855,119400000.0
2007-02-06 23:55:00,0.65861,0.65862,0.65854,0.6586,166800002.0
2007-02-06 23:56:00,0.65857,0.6586,0.65853,0.65857,232100007.0
2007-02-06 23:57:00,0.6586,0.65864,0.65857,0.65861,135399999.0
2007-02-06 23:58:00,0.65863,0.65863,0.6583,0.65863,194299999.0
2007-02-06 23:59:00,0.65862,0.65862,0.65857,0.65858,74099998.0
2007-02-07 00:00:00,0.65855,0.6586,0.65853,0.65855,130899998.0
2007-02-07 00:01:00,0.6586,0.65862,0.65854,0.65861,136700000.0
2007-02-07 00:02:00,0.6586,0.6586,0.65855,0.65855,92799999.0
2007-02-07 00:03:00,0.65859,0.65859,0.65856,0.65856,39100001.0
2007-02-07 00:04:00,0.65851,0.6586,0.65851,0.65852,181899998.0
2007-02-07 00:05:00,0.65853,0.65863,0.65853,0.65863,175200002.0
2007-02-07 00:06:00,0.65858,0.65863,0.65857,0.6586,227400001.0
2007-02-07 00:07:00,0.65878,0.65878,0.65842,0.65842,188199996.0
2007-02-07 00:08:00,0.65859,0.65866,0.65859,0.65862,143500002.0
2007-02-07 00:09:00,0.65863,0.65863,0.65857,0.65862,139099996.0
2007-02-07 00:10:00,0.65865,0.65865,0.6586,0.6586,57400001.0
2007-02-07 00:11:00,0.65863,0.65863,0.65857,0.65863,174300002.0
2007-02-07 00:12:00,0.65867,0.65868,0.65862,0.65868,156099995.0
2007-02-07 00:13:00,0.65859,0.65866,0.65857,0.65861,146800000.0
2007-02-07 00:14:00,0.65861,0.65865,0.65861,0.65865,35100001.0
2007-02-07 00:15:00,0.65863,0.65868,0.6586,0.65865,86100000.0
2007-02-07 00:16:00,0.65863,0.65865,0.6586,0.6586,190400002.0
2007-02-07 00:17:00,0.65857,0.65863,0.65855,0.65863,253999997.0
2007-02-07 00:18:00,0.6586,0.65865,0.6586,0.65865,125899996.0
2007-02-07 00:19:00,0.65859,0.65861,0.65856,0.65858,68000000.0
2007-02-07 00:20:00,0.65862,0.65865,0.65862,0.65865,123299995.0
2007-02-07 00:21:00,0.65863,0.65863,0.65855,0.65856,89800002.0
2007-02-07 00:22:00,0.65857,0.65863,0.65855,0.65863,47799999.0
2007-02-07 00:23:00,0.65862,0.65863,0.65861,0.65861,27200000.0
2007-02-07 00:24:00,0.65863,0.65863,0.65857,0.65857,112500000.0
2007-02-07 00:25:00,0.65862,0.6587,0.6586,0.6586,226500003.0
2007-02-07 00:26:00,0.65863,0.65863,0.65855,0.65857,80700002.0
2007-02-07 00:27:00,0.65854,0.65858,0.65846,0.65853,123300003.0
2007-02-07 00:28:00,0.65857,0.65859,0.65856,0.65857,114100000.0
2007-02-07 00:29:00,0.65862,0.65864,0.65857,0.65857,90400000.0
2007-02-07 00:30:00,0.65858,0.65858,0.65852,0.65857,171100000.0
2007-02-07 00:31:00,0.65853,0.65855,0.65853,0.65855,9600000.0
2007-02-07 00:32:00,0.65855,0.65861,0.65853,0.65861,150400005.0
2007-02-07 00:33:00,0.65855,0.6586,0.65855,0.6586,233899998.0
2007-02-07 00:34:00,0.65855,0.65861,0.65854,0.6586,169899999.0
2007-02-07 00:35:00,0.65855,0.65863,0.65855,0.65859,187300001.0
2007-02-07 00:36:00,0.65855,0.65855,0.65855,0.65855,39900001.0
2007-02-07 00:37:00,0.65838,0.65856,0.65834,0.65847,203800001.0
2007-02-07 00:38:00,0.65867,0.65872,0.65848,0.65848,217299998.0
2007-02-07 00:39:00,0.65835,0.65867,0.65832,0.65867,127700002.0
2007-02-07 00:40:00,0.6586,0.6586,0.65853,0.65855,34300000.0
2007-02-07 00:41:00,0.6585,0.65857,0.6585,0.65855,322600002.0
2007-02-07 00:42:00,0.65851,0.65851,0.65843,0.65843,68000002.0
2007-02-07 00:43:00,0.65852,0.6586,0.65852,0.6586,171000001.0
2007-02-07 00:44:00,0.65843,0.65864,0.65835,0.65849,38300000.0
2007-02-07 00:45:00,0.65855,0.65858,0.65851,0.65855,74000000.0
2007-02-07 00:46:00,0.65858,0.65858,0.65847,0.65853,127499998.0
2007-02-07 00:47:00,0.65853,0.65855,0.65853,0.65855,151100002.0
2007-02-07 00:48:00,0.65853,0.65853,0.65848,0.65851,136299997.0
2007-02-07 00:49:00,0.65859,0.6586,0.65852,0.65852,110800003.0
2007-02-07 00:50:00,0.65855,0.65866,0.65855,0.65866,73899999.0
2007-02-07 00:51:00,0.6586,0.6586,0.65844,0.65854,154799998.0
2007-02-07 00:52:00,0.65854,0.65858,0.65852,0.65853,70800002.0
2007-02-07 00:53:00,0.6585,0.65853,0.6585,0.65853,100700001.0
2007-02-07 00:54:00,0.65857,0.65858,0.65855,0.65857,91999998.0
2007-02-07 00:55:00,0.65865,0.65865,0.65842,0.65843,144700004.0
2007-02-07 00:56:00,0.65855,0.65864,0.65855,0.6586,87100001.0
2007-02-07 00:57:00,0.65856,0.65856,0.65849,0.65849,114299997.0
2007-02-07 00:58:00,0.65849,0.65853,0.65849,0.65853,54199998.0
2007-02-07 00:59:00,0.65856,0.65858,0.65853,0.65855,205099997.0
2007-02-07 01:00:00,0.65853,0.65861,0.65852,0.6586,216900002.0
2007-02-07 01:01:00,0.65862,0.65866,0.6586,0.65863,183800001.0
2007-02-07 01:02:00,0.65865,0.65865,0.65865,0.65865,33500001.0
2007-02-07 01:03:00,0.65865,0.65865,0.65852,0.65852,276999996.0
2007-02-07 01:04:00,0.65851,0.65857,0.65848,0.65853,270699999.0
2007-02-07 01:05:00,0.65854,0.65857,0.65853,0.65857,135500000.0
2007-02-07 01:06:00,0.65855,0.65855,0.65852,0.65855,206799998.0
2007-02-07 01:07:00,0.6585,0.65854,0.65842,0.65842,97100001.0
2007-02-07 01:08:00,0.65845,0.65854,0.65845,0.65849,112300002.0
2007-02-07 01:09:00,0.6585,0.65855,0.65846,0.65848,110099998.0
2007-02-07 01:10:00,0.6585,0.65855,0.65845,0.65845,264799999.0
2007-02-07 01:11:00,0.65848,0.65856,0.65848,0.65854,98400001.0
2007-02-07 01:12:00,0.65854,0.65857,0.65842,0.65849,141000000.0
2007-02-07 01:13:00,0.65853,0.65855,0.65852,0.65855,98899999.0
2007-02-07 01:14:00,0.65852,0.65853,0.65846,0.65848,157900001.0
2007-02-07 01:15:00,0.65845,0.65851,0.65845,0.65851,91700000.0
2007-02-07 01:16:00,0.65853,0.65855,0.6585,0.65855,104699999.0
2007-02-07 01:17:00,0.65854,0.65858,0.65849,0.65855,123600001.0
2007-02-07 01:18:00,0.65854,0.65861,0.65854,0.65861,101700000.0
2007-02-07 01:19:00,0.65862,0.65862,0.65851,0.65862,124200001.0
2007-02-07 01:20:00,0.65863,0.65863,0.65855,0.65863,123700002.0
2007-02-07 01:21:00,0.65863,0.65865,0.65863,0.65865,70100003.0
2007-02-07 01:22:00,0.65857,0.65879,0.65855,0.65875,181499998.0
2007-02-07 01:23:00,0.65867,0.65871,0.65862,0.65863,124499998.0
2007-02-07 01:24:00,0.65858,0.65871,0.65847,0.65863,195899996.0
2007-02-07 01:25:00,0.65863,0.65863,0.65863,0.65863,38299999.0
2007-02-07 01:26:00,0.65863,0.65863,0.65858,0.65863,78299999.0
2007-02-07 01:27:00,0.65865,0.65865,0.6586,0.6586,85400000.0
2007-02-07 01:28:00,0.65867,0.65868,0.65863,0.65863,134400002.0
2007-02-07 01:29:00,0.65865,0.65871,0.65864,0.65871,143700002.0
2007-02-07 01:30:00,0.65869,0.65869,0.65862,0.65869,122800003.0
2007-02-07 01:31:00,0.65865,0.65865,0.65859,0.65859,84300001.0
2007-02-07 01:32:00,0.65868,0.65868,0.65865,0.65865,24600001.0
2007-02-07 01:33:00,0.65854,0.6586,0.65853,0.65854,105700001.0
2007-02-07 01:34:00,0.65857,0.65861,0.65854,0.65854,78800001.0
2007-02-07 01:35:00,0.65849,0.65853,0.65846,0.65846,95399999.0
2007-02-07 01:36:00,0.65847,0.65853,0.65847,0.6585,86899999.0
2007-02-07 01:37:00,0.65827,0.65851,0.65827,0.65851,177399999.0
2007-02-07 01:38:00,0.65852,0.65857,0.65847,0.65852,87199999.0
2007-02-07 01:39:00,0.65856,0.65859,0.65852,0.65854,130600001.0
2007-02-07 01:40:00,0.65856,0.65865,0.65847,0.65847,131000002.0
2007-02-07 01:41:00,0.65848,0.65855,0.65847,0.65848,195700004.0
2007-02-07 01:42:00,0.65848,0.65852,0.65848,0.65848,77199998.0
2007-02-07 01:43:00,0.65853,0.65853,0.65846,0.65853,115900001.0
2007-02-07 01:44:00,0.65854,0.65859,0.65846,0.65859,226599999.0
2007-02-07 01:45:00,0.65855,0.65857,0.6585,0.65855,136299999.0
2007-02-07 01:46:00,0.65855,0.65855,0.6585,0.6585,149099998.0
2007-02-07 01:47:00,0.65855,0.65856,0.65846,0.65856,203000000.0
2007-02-07 01:48:00,0.65853,0.65855,0.65852,0.65855,150600000.0
2007-02-07 01:49:00,0.65852,0.65855,0.6585,0.6585,179899995.0
2007-02-07 01:50:00,0.65863,0.6587,0.65828,0.65828,168999999.0
2007-02-07 01:51:00,0.65855,0.65857,0.65852,0.65857,127600001.0
2007-02-07 01:52:00,0.65855,0.65855,0.65853,0.65855,92000002.0
2007-02-07 01:53:00,0.65838,0.65859,0.65835,0.65855,157500001.0
2007-02-07 01:54:00,0.65852,0.65855,0.65843,0.65852,191799999.0
2007-02-07 01:55:00,0.6585,0.65851,0.65848,0.65851,68800000.0
2007-02-07 01:56:00,0.65852,0.6586,0.65852,0.65854,178399999.0
2007-02-07 01:57:00,0.65851,0.65854,0.65851,0.65854,168399998.0
2007-02-07 01:58:00,0.65851,0.65855,0.6585,0.65855,76000001.0
2007-02-07 01:59:00,0.65856,0.65857,0.65854,0.65857,70200000.0
2007-02-07 02:00:00,0.65854,0.65859,0.65849,0.65849,107800001.0
2007-02-07 02:01:00,0.65853,0.65853,0.65845,0.65847,256800003.0
2007-02-07 02:02:00,0.65844,0.65853,0.65844,0.6585,150600004.0
2007-02-07 02:03:00,0.65843,0.65856,0.65843,0.6585,195500002.0
2007-02-07 02:04:00,0.65848,0.65848,0.6584,0.65846,76600002.0
2007-02-07 02:05:00,0.65843,0.65846,0.65835,0.65845,130699998.0
2007-02-07 02:06:00,0.65842,0.65847,0.6584,0.6584,231400001.0
2007-02-07 02:07:00,0.65845,0.65847,0.6584,0.65842,197899995.0
2007-02-07 02:08:00,0.65841,0.65842,0.65836,0.65836,93400000.0
2007-02-07 02:09:00,0.65844,0.6585,0.65844,0.65847,209399999.0
2007-02-07 02:10:00,0.65848,0.6585,0.65847,0.65847,126999996.0
2007-02-07 02:11:00,0.65852,0.65853,0.65852,0.65853,41500000.0
2007-02-07 02:12:00,0.65851,0.65851,0.65845,0.65847,189899996.0
2007-02-07 02:13:00,0.65845,0.6585,0.65843,0.6585,94800002.0
2007-02-07 02:14:00,0.65845,0.65845,0.65839,0.65843,83099999.0
2007-02-07 02:15:00,0.65842,0.65847,0.6584,0.65845,61300000.0
2007-02-07 02:16:00,0.65857,0.65861,0.65825,0.65831,201200000.0
2007-02-07 02:17:00,0.65845,0.6585,0.65845,0.65846,190600001.0
2007-02-07 02:18:00,0.65847,0.65848,0.65847,0.65848,67100002.0
2007-02-07 02:19:00,0.6585,0.6585,0.65847,0.6585,189000001.0
2007-02-07 02:20:00,0.65846,0.65851,0.65846,0.65846,117599999.0
2007-02-07 02:21:00,0.65842,0.65845,0.65842,0.65845,67700001.0
2007-02-07 02:22:00,0.6585,0.65852,0.65847,0.65847,89500003.0
2007-02-07 02:23:00,0.6585,0.6585,0.65845,0.65848,103799999.0
2007-02-07 02:24:00,0.65848,0.6585,0.65843,0.65848,112500000.0
2007-02-07 02:25:00,0.6585,0.65853,0.65845,0.6585,32600000.0
2007-02-07 02:26:00,0.6585,0.6585,0.65847,0.65848,134599997.0
2007-02-07 02:27:00,0.65853,0.65856,0.65846,0.65846,115500001.0
2007-02-07 02:28:00,0.65847,0.65852,0.65845,0.65845,104700001.0
2007-02-07 02:29:00,0.65847,0.6585,0.65845,0.6585,156500000.0
2007-02-07 02:30:00,0.65847,0.65853,0.65847,0.65847,145900002.0
2007-02-07 02:31:00,0.65845,0.65853,0.65845,0.65853,48100000.0
2007-02-07 02:32:00,0.65855,0.65855,0.65853,0.65855,48600001.0
2007-02-07 02:33:00,0.6586,0.65863,0.65854,0.65863,243999998.0
2007-02-07 02:34:00,0.65859,0.65862,0.65853,0.65853,71000002.0
2007-02-07 02:35:00,0.65854,0.6586,0.65854,0.65857,76599999.0
2007-02-07 02:36:00,0.65852,0.65861,0.65848,0.65858,160299996.0
2007-02-07 02:37:00,0.65858,0.6586,0.65857,0.6586,233600002.0
2007-02-07 02:38:00,0.65859,0.65859,0.65851,0.65853,99699999.0
2007-02-07 02:39:00,0.65852,0.65854,0.65848,0.65849,121100000.0
2007-02-07 02:40:00,0.65857,0.65863,0.65855,0.65863,81700002.0
2007-02-07 02:41:00,0.6586,0.65866,0.65853,0.65853,110799998.0
2007-02-07 02:42:00,0.65852,0.65861,0.65852,0.65858,141600000.0
2007-02-07 02:43:00,0.65863,0.65867,0.65858,0.65867,95099999.0
2007-02-07 02:44:00,0.65862,0.65864,0.65858,0.65864,162399995.0
2007-02-07 02:45:00,0.6586,0.65863,0.6586,0.65862,70400002.0
2007-02-07 02:46:00,0.6586,0.65863,0.65857,0.65857,105999997.0
2007-02-07 02:47:00,0.65863,0.65866,0.65863,0.65866,8400000.0
2007-02-07 02:48:00,0.6587,0.6587,0.65863,0.65869,138000002.0
2007-02-07 02:49:00,0.65871,0.65873,0.65867,0.65867,152300003.0
2007-02-07 02:50:00,0.6588,0.65889,0.65865,0.65871,115700001.0
2007-02-07 02:51:00,0.6587,0.65881,0.65863,0.65869,89400002.0
2007-02-07 02:52:00,0.65875,0.65883,0.65873,0.65883,72700000.0
2007-02-07 02:53:00,0.65883,0.65884,0.65877,0.65884,87000001.0
2007-02-07 02:54:00,0.65883,0.65883,0.65875,0.65875,102699999.0
2007-02-07 02:55:00,0.65873,0.65877,0.65873,0.65875,193700000.0
2007-02-07 02:56:00,0.65871,0.65872,0.65867,0.65872,88199998.0
2007-02-07 02:57:00,0.65862,0.65867,0.65852,0.65861,126200001.0
2007-02-07 02:58:00,0.6587,0.65876,0.65866,0.65876,125100001.0
2007-02-07 02:59:00,0.65873,0.65875,0.6587,0.65873,34499999.0
2007-02-07 03:00:00,0.65875,0.65875,0.65859,0.65868,131000001.0
2007-02-07 03:01:00,0.65865,0.65868,0.65862,0.65867,129300003.0
2007-02-07 03:02:00,0.6587,0.6587,0.6587,0.6587,16000000.0
2007-02-07 03:03:00,0.65868,0.65871,0.65863,0.65866,134699996.0
2007-02-07 03:04:00,0.65864,0.65875,0.65864,0.6587,192899999.0
2007-02-07 03:05:00,0.65873,0.65878,0.6587,0.65873,130400000.0
2007-02-07 03:06:00,0.65873,0.65873,0.65853,0.65855,144499999.0
2007-02-07 03:07:00,0.6585,0.65874,0.6585,0.65874,165400002.0
2007-02-07 03:08:00,0.65873,0.65873,0.65873,0.65873,8100000.0
2007-02-07 03:09:00,0.65877,0.65878,0.65872,0.65875,112600001.0
2007-02-07 03:10:00,0.6588,0.6588,0.65875,0.65878,140900000.0
2007-02-07 03:11:00,0.65875,0.6588,0.65875,0.65877,119400002.0
2007-02-07 03:12:00,0.6588,0.65887,0.6588,0.65883,136899998.0
2007-02-07 03:13:00,0.65883,0.65885,0.65883,0.65885,41400001.0
2007-02-07 03:14:00,0.65885,0.65885,0.65882,0.65882,63800000.0
2007-02-07 03:15:00,0.65868,0.65887,0.6586,0.6586,131700000.0
2007-02-07 03:16:00,0.65885,0.65885,0.6588,0.6588,84500001.0
2007-02-07 03:17:00,0.65884,0.65884,0.65879,0.6588,96199998.0
2007-02-07 03:18:00,0.65882,0.65883,0.65847,0.65862,110100000.0
2007-02-07 03:19:00,0.65879,0.65881,0.65879,0.65881,24700001.0
2007-02-07 03:20:00,0.65874,0.65884,0.65874,0.65877,146199999.0
2007-02-07 03:21:00,0.65877,0.65885,0.65877,0.65885,35100001.0
2007-02-07 03:22:00,0.65879,0.65879,0.65876,0.65876,26400000.0
2007-02-07 03:23:00,0.6587,0.6588,0.6587,0.65879,91699999.0
2007-02-07 03:24:00,0.6588,0.65881,0.65875,0.65875,51199999.0
2007-02-07 03:25:00,0.65878,0.65883,0.65866,0.65878,156400003.0
2007-02-07 03:26:00,0.6588,0.6588,0.65878,0.65878,39899998.0
2007-02-07 03:27:00,0.65885,0.65885,0.65885,0.65885,2500000.0
2007-02-07 03:28:00,0.65887,0.65891,0.65887,0.65891,60599998.0
2007-02-07 03:29:00,0.65886,0.65886,0.65882,0.65885,51800001.0
2007-02-07 03:30:00,0.65887,0.65893,0.65887,0.65893,35200000.0
2007-02-07 03:31:00,0.65899,0.65902,0.65898,0.65901,154399999.0
2007-02-07 03:32:00,0.659,0.65907,0.659,0.65907,14400000.0
2007-02-07 03:33:00,0.65897,0.65897,0.65897,0.65897,37500000.0
2007-02-07 03:34:00,0.65905,0.65909,0.65899,0.65908,233899997.0
2007-02-07 03:35:00,0.65907,0.65908,0.65904,0.65906,113799998.0
2007-02-07 03:36:00,0.65907,0.65907,0.65906,0.65906,36600000.0
2007-02-07 03:37:00,0.65911,0.65913,0.65905,0.65905,118800003.0
2007-02-07 03:38:00,0.65907,0.65912,0.65905,0.65905,142500000.0
2007-02-07 03:39:00,0.65903,0.65907,0.65903,0.65907,97500000.0
2007-02-07 03:40:00,0.65899,0.65903,0.65899,0.65903,42899998.0
2007-02-07 03:41:00,0.65905,0.65905,0.65905,0.65905,96999996.0
2007-02-07 03:42:00,0.65907,0.65913,0.65907,0.65913,103200001.0
2007-02-07 03:43:00,0.65907,0.65907,0.65904,0.65905,56600001.0
2007-02-07 03:44:00,0.65902,0.65902,0.65902,0.65902,23100000.0
2007-02-07 03:45:00,0.65902,0.65905,0.65902,0.65905,93000000.0
2007-02-07 03:46:00,0.65902,0.65902,0.65902,0.65902,110299999.0
2007-02-07 03:47:00,0.65903,0.65903,0.65893,0.65895,236899994.0
2007-02-07 03:48:00,0.65895,0.659,0.65895,0.659,80500002.0
2007-02-07 03:49:00,0.65895,0.65895,0.6589,0.65893,215100000.0
2007-02-07 03:50:00,0.6589,0.65893,0.6589,0.65893,60599999.0
2007-02-07 03:51:00,0.65896,0.65896,0.65891,0.65891,105499999.0
2007-02-07 03:52:00,0.6589,0.65895,0.65882,0.65882,79700000.0
2007-02-07 03:53:00,0.65888,0.65888,0.65883,0.65883,67400001.0
2007-02-07 03:54:00,0.65889,0.65899,0.65888,0.65892,148799998.0
2007-02-07 03:55:00,0.65892,0.65895,0.65892,0.65893,87700000.0
2007-02-07 03:56:00,0.65897,0.65897,0.6589,0.6589,8500000.0
2007-02-07 03:57:00,0.6589,0.65897,0.65887,0.65888,192399998.0
2007-02-07 03:58:00,0.6588,0.65889,0.6588,0.65884,221999997.0
2007-02-07 03:59:00,0.65885,0.65885,0.65878,0.65878,38300000.0
2007-02-07 04:00:00,0.65885,0.65885,0.65883,0.65883,31800000.0
2007-02-07 04:01:00,0.6588,0.65883,0.6588,0.65881,161399999.0
2007-02-07 04:02:00,0.6588,0.65887,0.65879,0.65882,83200001.0
2007-02-07 04:03:00,0.65887,0.65887,0.65882,0.65883,86899999.0
2007-02-07 04:04:00,0.65886,0.65887,0.65881,0.65882,92600000.0
2007-02-07 04:05:00,0.65883,0.65886,0.65881,0.65883,164199994.0
2007-02-07 04:06:00,0.65884,0.65884,0.65879,0.65882,214200000.0
2007-02-07 04:07:00,0.65884,0.65888,0.65883,0.65883,188600003.0
2007-02-07 04:08:00,0.65882,0.65882,0.6588,0.6588,4800000.0
2007-02-07 04:09:00,0.65885,0.65885,0.65885,0.65885,47199999.0
2007-02-07 04:10:00,0.65883,0.65883,0.65875,0.65875,23600001.0
2007-02-07 04:11:00,0.65875,0.65878,0.6587,0.6587,193600001.0
2007-02-07 04:12:00,0.65876,0.65879,0.65873,0.65873,135500001.0
2007-02-07 04:13:00,0.65875,0.65875,0.65875,0.65875,15900000.0
2007-02-07 04:14:00,0.65875,0.65876,0.65865,0.65865,73600001.0
2007-02-07 04:15:00,0.65874,0.6588,0.65872,0.65872,159700001.0
2007-02-07 04:16:00,0.6587,0.65873,0.6587,0.65873,41800002.0
2007-02-07 04:17:00,0.65867,0.65867,0.65863,0.65863,12700000.0
2007-02-07 04:18:00,0.65859,0.65864,0.65853,0.6586,206200001.0
2007-02-07 04:19:00,0.65863,0.65865,0.65862,0.65862,200599998.0
2007-02-07 04:20:00,0.65865,0.65871,0.65861,0.65861,87700002.0
2007-02-07 04:21:00,0.65862,0.65865,0.65858,0.65864,149000002.0
2007-02-07 04:22:00,0.6587,0.65881,0.6587,0.65875,224600001.0
2007-02-07 04:23:00,0.6588,0.65887,0.65879,0.65887,71200001.0
2007-02-07 04:24:00,0.65882,0.65899,0.6587,0.65871,183799998.0
2007-02-07 04:25:00,0.65885,0.65885,0.65885,0.65885,5600000.0
2007-02-07 04:26:00,0.65878,0.65885,0.65878,0.65885,150900004.0
2007-02-07 04:27:00,0.65885,0.65888,0.6588,0.65888,113699999.0
2007-02-07 04:28:00,0.65882,0.65885,0.6588,0.6588,60300001.0
2007-02-07 04:29:00,0.6586,0.65884,0.6586,0.65882,96999999.0
2007-02-07 04:30:00,0.65882,0.65886,0.65878,0.65878,115600002.0
2007-02-07 04:31:00,0.65878,0.65883,0.65877,0.65883,142500000.0
2007-02-07 04:32:00,0.65885,0.65885,0.65882,0.65883,47799999.0
2007-02-07 04:33:00,0.65887,0.65888,0.65884,0.65886,127999998.0
2007-02-07 04:34:00,0.65886,0.65895,0.65877,0.65894,150099997.0
2007-02-07 04:35:00,0.65878,0.65885,0.65869,0.65873,225700002.0
2007-02-07 04:36:00,0.65891,0.65891,0.65861,0.65873,96499998.0
2007-02-07 04:37:00,0.6588,0.65885,0.6588,0.65882,253000003.0
2007-02-07 04:38:00,0.65882,0.65887,0.6588,0.65887,90000000.0
2007-02-07 04:39:00,0.65856,0.65877,0.65855,0.65855,275100002.0
2007-02-07 04:40:00,0.65885,0.65885,0.65883,0.65883,2000000.0
2007-02-07 04:41:00,0.65883,0.65883,0.65879,0.65879,21500000.0
2007-02-07 04:42:00,0.65883,0.65884,0.65878,0.65884,116100002.0
2007-02-07 04:43:00,0.6588,0.6588,0.65868,0.65868,171700000.0
2007-02-07 04:44:00,0.65867,0.65885,0.65867,0.65885,181300001.0
2007-02-07 04:45:00,0.6588,0.65885,0.65878,0.65878,115700000.0
2007-02-07 04:46:00,0.65873,0.65875,0.65873,0.65875,48300002.0
2007-02-07 04:47:00,0.65875,0.65875,0.65872,0.65875,42300001.0
2007-02-07 04:48:00,0.65874,0.65877,0.65868,0.65872,158200000.0
2007-02-07 04:49:00,0.6587,0.65878,0.65868,0.65878,126499999.0
2007-02-07 04:50:00,0.65875,0.65879,0.65871,0.65873,186099997.0
2007-02-07 04:51:00,0.65872,0.65872,0.65872,0.65872,7400000.0
2007-02-07 04:52:00,0.65872,0.65875,0.65872,0.65875,72799999.0
2007-02-07 04:53:00,0.65875,0.65882,0.65874,0.6588,212599994.0
2007-02-07 04:54:00,0.65878,0.65882,0.65878,0.6588,58700000.0
2007-02-07 04:55:00,0.6588,0.65883,0.65859,0.6587,108599998.0
2007-02-07 04:56:00,0.65875,0.6588,0.65845,0.65845,131700002.0
2007-02-07 04:57:00,0.65876,0.65882,0.65875,0.65882,77300002.0
2007-02-07 04:58:00,0.65876,0.65878,0.65872,0.65878,74199999.0
2007-02-07 04:59:00,0.65881,0.65883,0.65875,0.65877,163800003.0
2007-02-07 05:00:00,0.6587,0.65881,0.6587,0.65881,92799999.0
2007-02-07 05:01:00,0.6588,0.65887,0.6588,0.65883,134500004.0
2007-02-07 05:02:00,0.65887,0.65887,0.65883,0.65887,179799998.0
2007-02-07 05:03:00,0.65884,0.65889,0.65883,0.65883,145599999.0
2007-02-07 05:04:00,0.6588,0.65883,0.6588,0.65883,20800000.0
2007-02-07 05:05:00,0.65887,0.6589,0.65882,0.65885,207400000.0
2007-02-07 05:06:00,0.65885,0.65885,0.65883,0.65883,64099999.0
2007-02-07 05:07:00,0.65884,0.65885,0.65884,0.65885,37500000.0
2007-02-07 05:08:00,0.65887,0.65887,0.65877,0.65877,109699999.0
2007-02-07 05:09:00,0.65875,0.6589,0.65875,0.6589,181000001.0
2007-02-07 05:10:00,0.65886,0.65889,0.65884,0.65889,100400000.0
2007-02-07 05:11:00,0.65886,0.65886,0.65879,0.6588,187900002.0
2007-02-07 05:12:00,0.65888,0.65888,0.65881,0.65882,150700000.0
2007-02-07 05:13:00,0.65884,0.65888,0.65879,0.65888,111199998.0
2007-02-07 05:14:00,0.65888,0.65888,0.65879,0.65882,157200004.0
2007-02-07 05:15:00,0.65886,0.65891,0.65885,0.65886,57299999.0
2007-02-07 05:16:00,0.65885,0.65888,0.65878,0.65888,216400001.0
2007-02-07 05:17:00,0.65884,0.65884,0.65881,0.65881,143299999.0
2007-02-07 05:18:00,0.65876,0.65883,0.65875,0.65875,231200002.0
2007-02-07 05:19:00,0.6586,0.65885,0.6586,0.65871,180100002.0
2007-02-07 05:20:00,0.65882,0.65884,0.6588,0.65884,68699999.0
2007-02-07 05:21:00,0.65883,0.65883,0.6588,0.6588,95699996.0
2007-02-07 05:22:00,0.65884,0.65884,0.65881,0.65881,20700001.0
2007-02-07 05:23:00,0.65887,0.65887,0.65879,0.65885,208100002.0
2007-02-07 05:24:00,0.65885,0.65885,0.6588,0.6588,195200000.0
2007-02-07 05:25:00,0.65887,0.65892,0.65885,0.65885,148800000.0
2007-02-07 05:26:00,0.65883,0.65888,0.6588,0.6588,162000002.0
2007-02-07 05:27:00,0.65881,0.65881,0.6588,0.6588,38300000.0
2007-02-07 05:28:00,0.65879,0.6588,0.65874,0.65874,43800000.0
2007-02-07 05:29:00,0.65875,0.65875,0.65873,0.65873,46100001.0
2007-02-07 05:30:00,0.65875,0.65881,0.65875,0.65878,71899999.0
2007-02-07 05:31:00,0.65877,0.65879,0.65872,0.65873,43900000.0
2007-02-07 05:32:00,0.6587,0.65875,0.6587,0.65873,211799999.0
2007-02-07 05:33:00,0.65878,0.65878,0.65867,0.65875,250099999.0
2007-02-07 05:34:00,0.65878,0.65887,0.65878,0.65885,134900001.0
2007-02-07 05:35:00,0.65884,0.65884,0.65877,0.65877,85800000.0
2007-02-07 05:36:00,0.65884,0.6589,0.65873,0.6589,211700002.0
2007-02-07 05:37:00,0.65884,0.65885,0.65877,0.65883,114799998.0
2007-02-07 05:38:00,0.65883,0.65885,0.65883,0.65885,61499999.0
2007-02-07 05:39:00,0.65882,0.65882,0.6588,0.6588,59799999.0
2007-02-07 05:40:00,0.65886,0.65886,0.65879,0.6588,38100000.0
2007-02-07 05:41:00,0.65882,0.65883,0.6588,0.65881,152800004.0
2007-02-07 05:42:00,0.6588,0.65882,0.6588,0.65881,37500000.0
2007-02-07 05:43:00,0.6588,0.65883,0.65877,0.65883,63100000.0
2007-02-07 05:44:00,0.65888,0.65888,0.65885,0.65885,105200002.0
2007-02-07 05:45:00,0.65884,0.65888,0.65878,0.65878,83099998.0
2007-02-07 05:46:00,0.65885,0.65893,0.65885,0.6589,189399996.0
2007-02-07 05:47:00,0.65885,0.65891,0.65884,0.6589,194599998.0
2007-02-07 05:48:00,0.65894,0.65897,0.65894,0.65897,60600003.0
2007-02-07 05:49:00,0.65903,0.65903,0.65891,0.65891,168099999.0
2007-02-07 05:50:00,0.65895,0.65901,0.65892,0.65892,166299997.0
2007-02-07 05:51:00,0.65895,0.65895,0.65883,0.65889,211899997.0
2007-02-07 05:52:00,0.65888,0.65893,0.65885,0.6589,138599999.0
2007-02-07 05:53:00,0.6589,0.65894,0.6589,0.65892,73299999.0
2007-02-07 05:54:00,0.65892,0.65895,0.65891,0.65891,42199999.0
2007-02-07 05:55:00,0.65892,0.65894,0.65891,0.65892,64800001.0
2007-02-07 05:56:00,0.65892,0.659,0.65892,0.659,119400000.0
2007-02-07 05:57:00,0.65899,0.65905,0.65899,0.65902,107000000.0
2007-02-07 05:58:00,0.65899,0.65904,0.65897,0.65897,88099998.0
2007-02-07 05:59:00,0.65899,0.659,0.65895,0.659,55100002.0
2007-02-07 06:00:00,0.65897,0.65902,0.65896,0.659,195599999.0
2007-02-07 06:01:00,0.65899,0.65905,0.65892,0.65905,100600003.0
2007-02-07 06:02:00,0.65902,0.65902,0.65902,0.65902,16700001.0
2007-02-07 06:03:00,0.65905,0.65908,0.65902,0.65902,43300000.0
2007-02-07 06:04:00,0.65896,0.65896,0.65896,0.65896,44699998.0
2007-02-07 06:05:00,0.65895,0.65897,0.65894,0.65894,177499997.0
2007-02-07 06:06:00,0.6589,0.65897,0.6589,0.65893,193299998.0
2007-02-07 06:07:00,0.65897,0.659,0.65894,0.65895,180699999.0
2007-02-07 06:08:00,0.65894,0.65897,0.65891,0.65892,103800002.0
2007-02-07 06:09:00,0.65895,0.65895,0.65895,0.65895,47099998.0
2007-02-07 06:10:00,0.65895,0.65895,0.65895,0.65895,4800000.0
2007-02-07 06:11:00,0.65895,0.65895,0.65892,0.65892,28200000.0
2007-02-07 06:12:00,0.65895,0.65898,0.65892,0.65892,92099998.0
2007-02-07 06:13:00,0.6589,0.6589,0.65882,0.65889,82700002.0
2007-02-07 06:14:00,0.6589,0.65897,0.6589,0.65895,89200001.0
2007-02-07 06:15:00,0.65892,0.65895,0.6589,0.6589,126899997.0
2007-02-07 06:16:00,0.65888,0.65895,0.65874,0.6588,103000001.0
2007-02-07 06:17:00,0.65893,0.65895,0.6589,0.6589,139200001.0
2007-02-07 06:18:00,0.6589,0.6589,0.6589,0.6589,4000000.0
2007-02-07 06:19:00,0.6587,0.65899,0.65868,0.65884,217100002.0
2007-02-07 06:20:00,0.6589,0.65893,0.65889,0.65889,94200001.0
2007-02-07 06:21:00,0.6589,0.6589,0.6589,0.6589,65500000.0
2007-02-07 06:22:00,0.65889,0.65889,0.65884,0.65889,108400003.0
2007-02-07 06:23:00,0.6589,0.65892,0.65885,0.65887,122800000.0
2007-02-07 06:24:00,0.65892,0.659,0.65869,0.65869,162800002.0
2007-02-07 06:25:00,0.65869,0.65887,0.65869,0.65882,185999999.0
2007-02-07 06:26:00,0.65885,0.65896,0.65882,0.6589,106700004.0
2007-02-07 06:27:00,0.6589,0.6589,0.65885,0.65885,155499999.0
2007-02-07 06:28:00,0.65904,0.65905,0.6586,0.6586,95800001.0
2007-02-07 06:29:00,0.65889,0.65889,0.65885,0.65889,119100000.0
2007-02-07 06:30:00,0.65888,0.65898,0.65888,0.65898,78900000.0
2007-02-07 06:31:00,0.65894,0.65899,0.65892,0.65899,144000004.0
2007-02-07 06:32:00,0.65899,0.65899,0.65896,0.65896,45400000.0
2007-02-07 06:33:00,0.65887,0.65896,0.65887,0.65896,77300000.0
2007-02-07 06:34:00,0.65897,0.65897,0.6589,0.65895,110800000.0
2007-02-07 06:35:00,0.65897,0.65898,0.65897,0.65898,52000001.0
2007-02-07 06:36:00,0.659,0.659,0.659,0.659,25500000.0
2007-02-07 06:37:00,0.65902,0.65902,0.65894,0.65898,113200000.0
2007-02-07 06:38:00,0.65893,0.65894,0.65887,0.65887,203200004.0
2007-02-07 06:39:00,0.65892,0.65893,0.65892,0.65893,18300000.0
2007-02-07 06:40:00,0.65902,0.65905,0.659,0.65905,62999998.0
2007-02-07 06:41:00,0.65899,0.65902,0.65894,0.65898,184500001.0
2007-02-07 06:42:00,0.65895,0.65895,0.6589,0.6589,47600000.0
2007-02-07 06:43:00,0.65888,0.65888,0.65883,0.65888,116600001.0
2007-02-07 06:44:00,0.65883,0.65887,0.65883,0.65884,91800000.0
2007-02-07 06:45:00,0.65893,0.65893,0.65868,0.65868,285200003.0
2007-02-07 06:46:00,0.65868,0.65894,0.65868,0.65873,243699999.0
2007-02-07 06:47:00,0.65893,0.65893,0.65873,0.65891,245500001.0
2007-02-07 06:48:00,0.65888,0.65892,0.65888,0.65892,58200000.0
2007-02-07 06:49:00,0.65895,0.65895,0.65895,0.65895,79899997.0
2007-02-07 06:50:00,0.65888,0.65892,0.65886,0.65888,193200004.0
2007-02-07 06:51:00,0.659,0.65902,0.65882,0.65882,195800001.0
2007-02-07 06:52:00,0.65893,0.65898,0.6589,0.65898,298500002.0
2007-02-07 06:53:00,0.659,0.65901,0.65896,0.65896,54999999.0
2007-02-07 06:54:00,0.65902,0.65902,0.65894,0.65897,117199999.0
2007-02-07 06:55:00,0.65897,0.65899,0.65893,0.65897,71900000.0
2007-02-07 06:56:00,0.65895,0.65901,0.65893,0.65897,281999992.0
2007-02-07 06:57:00,0.65895,0.65895,0.65895,0.65895,33500000.0
2007-02-07 06:58:00,0.659,0.659,0.659,0.659,8800000.0
2007-02-07 06:59:00,0.65895,0.659,0.65895,0.659,113499999.0
2007-02-07 07:00:00,0.65897,0.65903,0.65895,0.65897,130900002.0
2007-02-07 07:01:00,0.65894,0.65902,0.65894,0.65898,108400001.0
2007-02-07 07:02:00,0.65898,0.65902,0.65898,0.65901,112000002.0
2007-02-07 07:03:00,0.65903,0.65904,0.65903,0.65904,47099999.0
2007-02-07 07:04:00,0.65895,0.659,0.65895,0.659,6500000.0
2007-02-07 07:05:00,0.65897,0.659,0.65887,0.65887,134099997.0
2007-02-07 07:06:00,0.65892,0.65896,0.65892,0.65896,79300001.0
2007-02-07 07:07:00,0.6589,0.65901,0.65873,0.65873,152100002.0
2007-02-07 07:08:00,0.65895,0.65895,0.65891,0.65891,118800000.0
2007-02-07 07:09:00,0.6588,0.659,0.65877,0.659,190699998.0
2007-02-07 07:10:00,0.65893,0.659,0.65885,0.65892,235799999.0
2007-02-07 07:11:00,0.65889,0.659,0.65883,0.659,60800000.0
2007-02-07 07:12:00,0.65889,0.65896,0.65887,0.65892,189100000.0
2007-02-07 07:13:00,0.65892,0.65893,0.65887,0.65893,121699999.0
2007-02-07 07:14:00,0.65888,0.65893,0.65879,0.65888,164000002.0
2007-02-07 07:15:00,0.65895,0.65895,0.65892,0.65895,156199997.0
2007-02-07 07:16:00,0.65895,0.65895,0.65892,0.65895,79800000.0
2007-02-07 07:17:00,0.65893,0.65894,0.65892,0.65892,106899999.0
2007-02-07 07:18:00,0.65892,0.65894,0.6589,0.6589,142700001.0
2007-02-07 07:19:00,0.65887,0.65897,0.65887,0.65896,112399998.0
2007-02-07 07:20:00,0.65895,0.65899,0.65868,0.65876,170599999.0
2007-02-07 07:21:00,0.65899,0.65899,0.65893,0.65893,130800001.0
2007-02-07 07:22:00,0.65897,0.65905,0.65897,0.65905,37400001.0
2007-02-07 07:23:00,0.65901,0.65901,0.65899,0.65899,8800000.0
2007-02-07 07:24:00,0.659,0.65902,0.65894,0.65894,132500000.0
2007-02-07 07:25:00,0.65893,0.65895,0.65893,0.65895,51000000.0
2007-02-07 07:26:00,0.65895,0.65895,0.65893,0.65893,28700000.0
2007-02-07 07:27:00,0.65895,0.65895,0.65895,0.65895,800000.0
2007-02-07 07:28:00,0.6589,0.6589,0.6589,0.6589,8000000.0
2007-02-07 07:29:00,0.65893,0.65893,0.65886,0.65893,119400000.0
2007-02-07 07:30:00,0.65893,0.65895,0.6589,0.65893,189200000.0
2007-02-07 07:31:00,0.65896,0.65896,0.65888,0.65888,67900002.0
2007-02-07 07:32:00,0.6589,0.65894,0.65887,0.65894,100599998.0
2007-02-07 07:33:00,0.65894,0.65894,0.65888,0.65888,90900000.0
2007-02-07 07:34:00,0.65885,0.6589,0.65883,0.65887,288500002.0
2007-02-07 07:35:00,0.65887,0.65889,0.65882,0.65883,127200002.0
2007-02-07 07:36:00,0.65885,0.65885,0.65883,0.65883,42300000.0
2007-02-07 07:37:00,0.65901,0.65901,0.65862,0.65867,256300002.0
2007-02-07 07:38:00,0.65885,0.65885,0.6588,0.6588,138299999.0
2007-02-07 07:39:00,0.65881,0.65888,0.65881,0.65883,51500000.0
2007-02-07 07:40:00,0.65885,0.6589,0.65885,0.6589,87300000.0
2007-02-07 07:41:00,0.6589,0.65895,0.65889,0.65895,185099997.0
2007-02-07 07:42:00,0.65905,0.65912,0.6588,0.65891,193400001.0
2007-02-07 07:43:00,0.6589,0.65898,0.6589,0.65893,166800002.0
2007-02-07 07:44:00,0.6589,0.65892,0.6589,0.65892,26800001.0
2007-02-07 07:45:00,0.65882,0.65889,0.65857,0.65886,159900001.0
2007-02-07 07:46:00,0.6589,0.65894,0.65882,0.65882,147499998.0
2007-02-07 07:47:00,0.65883,0.65887,0.65882,0.65885,171000001.0
2007-02-07 07:48:00,0.65883,0.65894,0.65883,0.65893,122099999.0
2007-02-07 07:49:00,0.65884,0.65894,0.65884,0.65893,103399997.0
2007-02-07 07:50:00,0.65891,0.65904,0.65885,0.65885,150899999.0
2007-02-07 07:51:00,0.6589,0.65899,0.6589,0.65892,162999999.0
2007-02-07 07:52:00,0.65893,0.65893,0.65889,0.65889,13300000.0
2007-02-07 07:53:00,0.65892,0.65892,0.6589,0.6589,22300000.0
2007-02-07 07:54:00,0.65894,0.65894,0.65889,0.6589,145100000.0
2007-02-07 07:55:00,0.65895,0.65895,0.65895,0.65895,1500000.0
2007-02-07 07:56:00,0.65891,0.65899,0.65891,0.65892,149500000.0
2007-02-07 07:57:00,0.65889,0.65893,0.65889,0.65893,14400000.0
2007-02-07 07:58:00,0.65895,0.65895,0.6589,0.6589,165800004.0
2007-02-07 07:59:00,0.65893,0.65899,0.65892,0.65895,185100001.0
2007-02-07 08:00:00,0.6589,0.65895,0.65887,0.6589,209600001.0
2007-02-07 08:01:00,0.65892,0.65892,0.65888,0.65892,46300000.0
2007-02-07 08:02:00,0.6589,0.65891,0.65885,0.65891,114200001.0
2007-02-07 08:03:00,0.65894,0.65894,0.65892,0.65892,48700002.0
2007-02-07 08:04:00,0.65886,0.6589,0.6588,0.65885,265899993.0
2007-02-07 08:05:00,0.65885,0.65888,0.65879,0.65882,94200000.0
2007-02-07 08:06:00,0.6588,0.65883,0.6588,0.65883,29600000.0
2007-02-07 08:07:00,0.65873,0.65882,0.65873,0.6588,112599998.0
2007-02-07 08:08:00,0.65875,0.65881,0.65872,0.65872,213899996.0
2007-02-07 08:09:00,0.65872,0.65881,0.65871,0.65877,109699998.0
2007-02-07 08:10:00,0.65884,0.65884,0.65877,0.65877,115900000.0
2007-02-07 08:11:00,0.65873,0.65881,0.65873,0.65881,310699994.0
2007-02-07 08:12:00,0.65885,0.65885,0.65874,0.65877,133199998.0
2007-02-07 08:13:00,0.65872,0.65872,0.65872,0.65872,23100000.0
2007-02-07 08:14:00,0.65871,0.65871,0.65864,0.65864,95100001.0
2007-02-07 08:15:00,0.6587,0.65871,0.65867,0.65867,18700000.0
2007-02-07 08:16:00,0.6587,0.65872,0.65867,0.65867,136399998.0
2007-02-07 08:17:00,0.65868,0.65871,0.65857,0.6587,80299999.0
2007-02-07 08:18:00,0.65876,0.65876,0.65855,0.65862,126099998.0
2007-02-07 08:19:00,0.65871,0.65872,0.65871,0.65872,27900000.0
2007-02-07 08:20:00,0.65863,0.65871,0.65863,0.65871,29400000.0
2007-02-07 08:21:00,0.65866,0.65868,0.6586,0.65867,127400001.0
2007-02-07 08:22:00,0.65868,0.65873,0.65868,0.65871,54999998.0
2007-02-07 08:23:00,0.65872,0.65875,0.65868,0.65875,66500002.0
2007-02-07 08:24:00,0.65873,0.65875,0.65873,0.65875,55500001.0
2007-02-07 08:25:00,0.6587,0.65875,0.6587,0.65872,83699999.0
2007-02-07 08:26:00,0.65868,0.65868,0.65868,0.65868,27100000.0
2007-02-07 08:27:00,0.65874,0.65878,0.65869,0.65869,59500000.0
2007-02-07 08:28:00,0.65875,0.65875,0.65875,0.65875,4800000.0
2007-02-07 08:29:00,0.6587,0.6587,0.6587,0.6587,800000.0
2007-02-07 08:30:00,0.65872,0.65875,0.65872,0.65875,71899998.0
2007-02-07 08:31:00,0.65872,0.65878,0.6587,0.65872,210400000.0
2007-02-07 08:32:00,0.6587,0.65875,0.6587,0.65875,130400001.0
2007-02-07 08:33:00,0.65875,0.65875,0.65872,0.65873,112500003.0
2007-02-07 08:34:00,0.65872,0.65875,0.6587,0.65875,54700000.0
2007-02-07 08:35:00,0.65871,0.65871,0.65869,0.65869,43100001.0
2007-02-07 08:36:00,0.65868,0.65871,0.65868,0.65871,92400003.0
2007-02-07 08:37:00,0.65872,0.65875,0.65868,0.65875,47500002.0
2007-02-07 08:38:00,0.65873,0.65873,0.65864,0.6587,67699999.0
2007-02-07 08:39:00,0.65865,0.65875,0.65863,0.65875,187299999.0
2007-02-07 08:40:00,0.65872,0.65875,0.6587,0.65875,110700000.0
2007-02-07 08:41:00,0.65873,0.65873,0.65872,0.65872,66199999.0
2007-02-07 08:42:00,0.6587,0.65878,0.6587,0.65875,90499997.0
2007-02-07 08:43:00,0.65873,0.65878,0.6587,0.6587,67600001.0
2007-02-07 08:44:00,0.65873,0.65874,0.65867,0.6587,143899998.0
2007-02-07 08:45:00,0.65867,0.65867,0.65865,0.65865,48799999.0
2007-02-07 08:46:00,0.65867,0.6587,0.65865,0.6587,96999999.0
2007-02-07 08:47:00,0.65867,0.65867,0.65863,0.65863,143300000.0
2007-02-07 08:48:00,0.65865,0.65868,0.65865,0.65868,18400000.0
2007-02-07 08:49:00,0.6587,0.65871,0.65862,0.65869,154800003.0
2007-02-07 08:50:00,0.65864,0.65866,0.65864,0.65866,28700000.0
2007-02-07 08:51:00,0.65868,0.65868,0.65863,0.65867,323199996.0
2007-02-07 08:52:00,0.65863,0.65873,0.65863,0.65873,59000000.0
2007-02-07 08:53:00,0.6587,0.6587,0.65865,0.65865,186200004.0
2007-02-07 08:54:00,0.65862,0.65862,0.65862,0.65862,39099998.0
2007-02-07 08:55:00,0.65868,0.65868,0.65868,0.65868,24700001.0
2007-02-07 08:56:00,0.65865,0.65867,0.65862,0.65865,143799994.0
2007-02-07 08:57:00,0.65863,0.65863,0.65859,0.65859,60600000.0
2007-02-07 08:58:00,0.65857,0.6587,0.65857,0.6587,151500000.0
2007-02-07 08:59:00,0.65867,0.65872,0.65867,0.65868,94100002.0
2007-02-07 09:00:00,0.65869,0.65873,0.65869,0.65873,88300001.0
2007-02-07 09:01:00,0.65874,0.65883,0.65872,0.65875,175900001.0
2007-02-07 09:02:00,0.65872,0.65872,0.65869,0.65869,108700002.0
2007-02-07 09:03:00,0.65872,0.65878,0.65867,0.65867,185299998.0
2007-02-07 09:04:00,0.65872,0.65876,0.65872,0.65873,193699998.0
2007-02-07 09:05:00,0.65873,0.65875,0.65867,0.65875,90200001.0
2007-02-07 09:06:00,0.65871,0.65871,0.6587,0.6587,34299999.0
2007-02-07 09:07:00,0.65872,0.65879,0.65869,0.65873,73799998.0
2007-02-07 09:08:00,0.65873,0.65875,0.65868,0.6587,128299998.0
2007-02-07 09:09:00,0.65873,0.65873,0.65869,0.65869,88800002.0
2007-02-07 09:10:00,0.65868,0.65872,0.65836,0.65836,229499996.0
2007-02-07 09:11:00,0.65868,0.6587,0.65862,0.6587,253099997.0
2007-02-07 09:12:00,0.65866,0.65866,0.65861,0.65863,53500000.0
2007-02-07 09:13:00,0.65862,0.65862,0.65862,0.65862,51100001.0
2007-02-07 09:14:00,0.65861,0.65868,0.65858,0.65868,118899999.0
2007-02-07 09:15:00,0.6587,0.65874,0.65867,0.65874,267800002.0
2007-02-07 09:16:00,0.65874,0.65879,0.6587,0.65877,120600001.0
2007-02-07 09:17:00,0.65874,0.65879,0.65873,0.65873,28100000.0
2007-02-07 09:18:00,0.65875,0.65877,0.65868,0.6587,90800002.0
2007-02-07 09:19:00,0.65864,0.65864,0.65858,0.65858,13600000.0
2007-02-07 09:20:00,0.65851,0.65851,0.65849,0.65849,17500000.0
2007-02-07 09:21:00,0.65851,0.65851,0.65841,0.6585,142399997.0
2007-02-07 09:22:00,0.65846,0.65846,0.65835,0.65842,113700001.0
2007-02-07 09:23:00,0.65832,0.65835,0.65829,0.65834,122800003.0
2007-02-07 09:24:00,0.65838,0.65844,0.65838,0.65844,74200001.0
2007-02-07 09:25:00,0.65853,0.65853,0.65844,0.65853,118900002.0
2007-02-07 09:26:00,0.65853,0.65853,0.65845,0.6585,169100000.0
2007-02-07 09:27:00,0.65858,0.65858,0.65851,0.65855,150800001.0
2007-02-07 09:28:00,0.65861,0.65862,0.65857,0.65862,193500001.0
2007-02-07 09:29:00,0.65858,0.65858,0.65857,0.65857,32600001.0
2007-02-07 09:30:00,0.65858,0.65861,0.65858,0.65858,116199997.0
2007-02-07 09:31:00,0.65854,0.65862,0.65854,0.65862,52900001.0
2007-02-07 09:32:00,0.65862,0.65866,0.6586,0.65861,119000002.0
2007-02-07 09:33:00,0.65862,0.65866,0.65861,0.65863,130100001.0
2007-02-07 09:34:00,0.65861,0.65863,0.65853,0.65857,50000000.0
2007-02-07 09:35:00,0.65858,0.6586,0.65852,0.6586,193999994.0
2007-02-07 09:36:00,0.65855,0.65858,0.65848,0.65848,66300002.0
2007-02-07 09:37:00,0.65854,0.65856,0.65853,0.65853,150499998.0
2007-02-07 09:38:00,0.65857,0.65857,0.6585,0.65855,157299999.0
2007-02-07 09:39:00,0.65853,0.65856,0.65853,0.65856,52699998.0
2007-02-07 09:40:00,0.65856,0.65862,0.65853,0.65857,166899999.0
2007-02-07 09:41:00,0.65857,0.65864,0.65855,0.65861,153400000.0
2007-02-07 09:42:00,0.65868,0.65875,0.65861,0.65875,227700000.0
2007-02-07 09:43:00,0.65877,0.65885,0.65875,0.65883,92200001.0
2007-02-07 09:44:00,0.65876,0.65879,0.65872,0.65873,160999998.0
2007-02-07 09:45:00,0.65871,0.65883,0.65871,0.65883,145400000.0
2007-02-07 09:46:00,0.65884,0.65888,0.65882,0.65882,196800000.0
2007-02-07 09:47:00,0.65883,0.65883,0.65875,0.65875,91499998.0
2007-02-07 09:48:00,0.6587,0.65877,0.65869,0.65869,239800002.0
2007-02-07 09:49:00,0.65872,0.65877,0.65865,0.65865,235599995.0
2007-02-07 09:50:00,0.65865,0.65865,0.65858,0.65858,145099999.0
2007-02-07 09:51:00,0.65866,0.65866,0.65857,0.65862,117199996.0
2007-02-07 09:52:00,0.65863,0.65864,0.6584,0.6585,202499997.0
2007-02-07 09:53:00,0.65843,0.65852,0.65838,0.65852,184099997.0
2007-02-07 09:54:00,0.65852,0.65863,0.65852,0.6586,47700000.0
2007-02-07 09:55:00,0.65857,0.65857,0.65855,0.65855,29499999.0
2007-02-07 09:56:00,0.65857,0.65864,0.65857,0.65861,137900003.0
2007-02-07 09:57:00,0.65858,0.65858,0.65852,0.65852,115700000.0
2007-02-07 09:58:00,0.65853,0.65853,0.65845,0.65845,167600003.0
2007-02-07 09:59:00,0.6585,0.6585,0.65843,0.65846,121699997.0
2007-02-07 10:00:00,0.65845,0.65853,0.65845,0.65853,173499999.0
2007-02-07 10:01:00,0.65846,0.65849,0.65846,0.65849,11200000.0
2007-02-07 10:02:00,0.65847,0.65856,0.65847,0.65856,147599999.0
2007-02-07 10:03:00,0.6586,0.6586,0.65853,0.65856,246400002.0
2007-02-07 10:04:00,0.65853,0.65864,0.65853,0.65857,115600001.0
2007-02-07 10:05:00,0.65859,0.65859,0.65853,0.65856,79900002.0
2007-02-07 10:06:00,0.65851,0.65851,0.65844,0.6585,113400000.0
2007-02-07 10:07:00,0.65847,0.65852,0.65845,0.65851,106200000.0
2007-02-07 10:08:00,0.65848,0.65853,0.6584,0.65853,152800000.0
2007-02-07 10:09:00,0.65847,0.65853,0.6584,0.6584,118099999.0
2007-02-07 10:10:00,0.65847,0.65848,0.65836,0.65848,255699999.0
2007-02-07 10:11:00,0.65848,0.65857,0.65848,0.65851,124099998.0
2007-02-07 10:12:00,0.65857,0.65857,0.65847,0.65853,153700003.0
2007-02-07 10:13:00,0.65851,0.65857,0.65848,0.65856,155899997.0
2007-02-07 10:14:00,0.65853,0.65858,0.65848,0.65853,278800000.0
2007-02-07 10:15:00,0.65855,0.65857,0.65848,0.65848,260799997.0
2007-02-07 10:16:00,0.65849,0.65853,0.65849,0.65853,56700001.0
2007-02-07 10:17:00,0.65853,0.65856,0.65847,0.65848,150099998.0
2007-02-07 10:18:00,0.65848,0.65848,0.65841,0.65841,132799999.0
2007-02-07 10:19:00,0.65847,0.65848,0.65843,0.65846,193100000.0
2007-02-07 10:20:00,0.65847,0.65858,0.65847,0.65858,161100003.0
2007-02-07 10:21:00,0.65853,0.6586,0.65848,0.6586,211200004.0
2007-02-07 10:22:00,0.65858,0.65863,0.65855,0.65863,143199998.0
2007-02-07 10:23:00,0.65863,0.65863,0.65854,0.6586,144899998.0
2007-02-07 10:24:00,0.65859,0.65869,0.65855,0.65861,269600004.0
2007-02-07 10:25:00,0.65859,0.65859,0.6585,0.65855,134900003.0
2007-02-07 10:26:00,0.6585,0.65851,0.65847,0.65847,83700001.0
2007-02-07 10:27:00,0.65843,0.65855,0.65843,0.65851,261800002.0
2007-02-07 10:28:00,0.65843,0.65853,0.65843,0.65853,125500003.0
2007-02-07 10:29:00,0.65852,0.65853,0.65845,0.6585,359800004.0
2007-02-07 10:30:00,0.65852,0.65853,0.65852,0.65852,21500000.0
2007-02-07 10:31:00,0.65851,0.65853,0.65848,0.6585,149800000.0
2007-02-07 10:32:00,0.65853,0.65855,0.65847,0.65855,222900003.0
2007-02-07 10:33:00,0.65856,0.65857,0.65852,0.65852,93499999.0
2007-02-07 10:34:00,0.65853,0.65861,0.65851,0.65861,197299999.0
2007-02-07 10:35:00,0.65865,0.65865,0.65856,0.65862,90300000.0
2007-02-07 10:36:00,0.65865,0.65865,0.65858,0.6586,233000000.0
2007-02-07 10:37:00,0.65865,0.65865,0.65862,0.65865,140900000.0
2007-02-07 10:38:00,0.65863,0.65871,0.6586,0.6586,119000000.0
2007-02-07 10:39:00,0.65861,0.6587,0.6586,0.6587,154299999.0
2007-02-07 10:40:00,0.65871,0.65871,0.65864,0.65864,105399999.0
2007-02-07 10:41:00,0.65865,0.65867,0.6586,0.65865,134000000.0
2007-02-07 10:42:00,0.65867,0.6587,0.65858,0.65858,73100000.0
2007-02-07 10:43:00,0.65858,0.65865,0.65856,0.65862,127100001.0
2007-02-07 10:44:00,0.65858,0.65861,0.65858,0.65861,114100000.0
2007-02-07 10:45:00,0.6586,0.65866,0.65858,0.65866,173699999.0
2007-02-07 10:46:00,0.6586,0.65867,0.6586,0.65865,238100000.0
2007-02-07 10:47:00,0.65863,0.65863,0.65862,0.65862,46600001.0
2007-02-07 10:48:00,0.65862,0.65863,0.65858,0.65863,91900002.0
2007-02-07 10:49:00,0.65868,0.65868,0.65868,0.65868,9700000.0
2007-02-07 10:50:00,0.65863,0.65863,0.65856,0.65858,168100001.0
2007-02-07 10:51:00,0.6586,0.65865,0.65858,0.65858,142599998.0
2007-02-07 10:52:00,0.65856,0.65863,0.65855,0.65863,83100001.0
2007-02-07 10:53:00,0.65856,0.65867,0.65856,0.65865,35000000.0
2007-02-07 10:54:00,0.65874,0.65881,0.65874,0.65875,173699997.0
2007-02-07 10:55:00,0.65868,0.6588,0.65864,0.6588,208500001.0
2007-02-07 10:56:00,0.6588,0.65883,0.6587,0.65883,162399996.0
2007-02-07 10:57:00,0.65877,0.65883,0.65877,0.65878,157199997.0
2007-02-07 10:58:00,0.65881,0.65881,0.65877,0.65877,35100001.0
2007-02-07 10:59:00,0.65871,0.65887,0.65871,0.65887,97699999.0
2007-02-07 11:00:00,0.65888,0.65888,0.65878,0.65878,85299998.0
2007-02-07 11:01:00,0.6588,0.6588,0.65876,0.65879,79300002.0
2007-02-07 11:02:00,0.65881,0.65882,0.65875,0.65879,176999999.0
2007-02-07 11:03:00,0.65877,0.65883,0.65873,0.65877,148699999.0
2007-02-07 11:04:00,0.6588,0.65892,0.6588,0.65892,255900005.0
2007-02-07 11:05:00,0.6589,0.65891,0.6588,0.65891,143000004.0
2007-02-07 11:06:00,0.65888,0.65896,0.65888,0.65895,175699999.0
2007-02-07 11:07:00,0.65893,0.65896,0.65886,0.65892,203100003.0
2007-02-07 11:08:00,0.65901,0.65901,0.65887,0.65894,92500001.0
2007-02-07 11:09:00,0.65885,0.65894,0.65885,0.6589,50100001.0
2007-02-07 11:10:00,0.65889,0.65889,0.65882,0.65887,171099998.0
2007-02-07 11:11:00,0.65888,0.65889,0.65884,0.65889,60000000.0
2007-02-07 11:12:00,0.65894,0.65904,0.65891,0.65903,141200001.0
2007-02-07 11:13:00,0.65895,0.65904,0.65895,0.65904,130200000.0
2007-02-07 11:14:00,0.65904,0.65904,0.65886,0.65889,200099997.0
2007-02-07 11:15:00,0.65894,0.65897,0.65894,0.65895,194399999.0
2007-02-07 11:16:00,0.65895,0.65898,0.6589,0.6589,235600001.0
2007-02-07 11:17:00,0.65892,0.65898,0.65892,0.65893,152399997.0
2007-02-07 11:18:00,0.659,0.65906,0.65897,0.65906,119800001.0
2007-02-07 11:19:00,0.65906,0.65906,0.65897,0.659,154399998.0
2007-02-07 11:20:00,0.65897,0.65901,0.65892,0.65892,81600002.0
2007-02-07 11:21:00,0.659,0.65904,0.659,0.65902,77900000.0
2007-02-07 11:22:00,0.65904,0.65915,0.65904,0.65907,186599997.0
2007-02-07 11:23:00,0.65909,0.65912,0.65905,0.65908,131400001.0
2007-02-07 11:24:00,0.65908,0.65912,0.65903,0.65912,80099999.0
2007-02-07 11:25:00,0.65914,0.65921,0.65914,0.65921,204199998.0
2007-02-07 11:26:00,0.6593,0.6593,0.65919,0.65928,299300000.0
2007-02-07 11:27:00,0.65918,0.65925,0.65915,0.65915,146700003.0
2007-02-07 11:28:00,0.65917,0.65923,0.65914,0.65914,137799998.0
2007-02-07 11:29:00,0.65915,0.65917,0.65902,0.65902,129399999.0
2007-02-07 11:30:00,0.65914,0.6594,0.65914,0.6594,154799999.0
2007-02-07 11:31:00,0.65938,0.65942,0.65928,0.65928,143600000.0
2007-02-07 11:32:00,0.65938,0.65947,0.65938,0.65946,122900001.0
2007-02-07 11:33:00,0.65941,0.6595,0.65939,0.65946,140500002.0
2007-02-07 11:34:00,0.65957,0.65969,0.65957,0.65966,101599999.0
2007-02-07 11:35:00,0.65965,0.65967,0.65957,0.65962,182500002.0
2007-02-07 11:36:00,0.65957,0.65961,0.65953,0.65958,257799997.0
2007-02-07 11:37:00,0.6596,0.65962,0.65955,0.65956,96500001.0
2007-02-07 11:38:00,0.65961,0.65961,0.65947,0.65948,257999992.0
2007-02-07 11:39:00,0.65941,0.65949,0.6594,0.65947,126900001.0
2007-02-07 11:40:00,0.65946,0.65954,0.65943,0.65954,12900000.0
2007-02-07 11:41:00,0.65948,0.65953,0.65945,0.65953,77500002.0
2007-02-07 11:42:00,0.6595,0.6595,0.65948,0.65948,132999997.0
2007-02-07 11:43:00,0.6595,0.65957,0.6595,0.65957,158599996.0
2007-02-07 11:44:00,0.65953,0.65954,0.65948,0.65954,149899998.0
2007-02-07 11:45:00,0.65954,0.65955,0.65945,0.65953,255400008.0
2007-02-07 11:46:00,0.65951,0.65957,0.65949,0.6595,107000000.0
2007-02-07 11:47:00,0.65951,0.65961,0.65948,0.65961,141100001.0
2007-02-07 11:48:00,0.65954,0.65955,0.65948,0.65955,81999998.0
2007-02-07 11:49:00,0.65954,0.65963,0.65954,0.65963,265099998.0
2007-02-07 11:50:00,0.65954,0.65963,0.65953,0.65963,169899997.0
2007-02-07 11:51:00,0.65963,0.65965,0.65955,0.65955,220400004.0
2007-02-07 11:52:00,0.65958,0.65959,0.65955,0.65959,118199997.0
2007-02-07 11:53:00,0.65957,0.6596,0.65952,0.65956,169299996.0
2007-02-07 11:54:00,0.65948,0.6595,0.65934,0.65936,118099998.0
2007-02-07 11:55:00,0.65941,0.65941,0.65933,0.65935,171600000.0
2007-02-07 11:56:00,0.65934,0.65939,0.65934,0.65936,90399998.0
2007-02-07 11:57:00,0.65936,0.65937,0.65932,0.65937,128600000.0
2007-02-07 11:58:00,0.65938,0.65945,0.65934,0.65934,195000001.0
2007-02-07 11:59:00,0.65939,0.65939,0.65929,0.65937,130499998.0
2007-02-07 12:00:00,0.65933,0.65935,0.65931,0.65935,277199998.0
2007-02-07 12:01:00,0.65932,0.65932,0.65917,0.65917,168000001.0
2007-02-07 12:02:00,0.65931,0.65931,0.65927,0.65931,233100007.0
2007-02-07 12:03:00,0.65931,0.65931,0.65921,0.65921,45100000.0
2007-02-07 12:04:00,0.65924,0.65928,0.65924,0.65928,10400000.0
2007-02-07 12:05:00,0.65929,0.65929,0.65924,0.65926,81299999.0
2007-02-07 12:06:00,0.65929,0.65934,0.65921,0.65928,130299998.0
2007-02-07 12:07:00,0.65933,0.6594,0.6593,0.65935,138599997.0
2007-02-07 12:08:00,0.65935,0.65942,0.65931,0.65942,127000002.0
2007-02-07 12:09:00,0.65945,0.65948,0.65941,0.65942,223499997.0
2007-02-07 12:10:00,0.65941,0.65946,0.65941,0.65942,237800002.0
2007-02-07 12:11:00,0.65941,0.65947,0.65938,0.65947,166300000.0
2007-02-07 12:12:00,0.65946,0.65949,0.65944,0.65947,97099999.0
2007-02-07 12:13:00,0.65947,0.6595,0.65947,0.65947,34000000.0
2007-02-07 12:14:00,0.65951,0.65954,0.65949,0.65951,131100004.0
2007-02-07 12:15:00,0.6595,0.65956,0.65944,0.65956,109700001.0
2007-02-07 12:16:00,0.65955,0.65955,0.65947,0.65953,176699997.0
2007-02-07 12:17:00,0.65956,0.65957,0.65952,0.65956,166800000.0
2007-02-07 12:18:00,0.65958,0.65958,0.65954,0.65955,97199999.0
2007-02-07 12:19:00,0.65958,0.65965,0.65958,0.65962,67300000.0
2007-02-07 12:20:00,0.65961,0.65963,0.65953,0.65963,122200000.0
2007-02-07 12:21:00,0.65958,0.65958,0.65946,0.65947,316199999.0
2007-02-07 12:22:00,0.65951,0.65952,0.6594,0.6594,210300002.0
2007-02-07 12:23:00,0.65944,0.65945,0.6594,0.65945,186799999.0
2007-02-07 12:24:00,0.65941,0.65945,0.6594,0.65945,48299999.0
2007-02-07 12:25:00,0.65942,0.65948,0.65942,0.65942,92300000.0
2007-02-07 12:26:00,0.65938,0.65942,0.65938,0.65942,101799998.0
2007-02-07 12:27:00,0.65943,0.65944,0.65939,0.65942,191800000.0
2007-02-07 12:28:00,0.6594,0.65946,0.6594,0.65942,165599998.0
2007-02-07 12:29:00,0.65942,0.65948,0.65942,0.65946,222200004.0
2007-02-07 12:30:00,0.65945,0.65945,0.65939,0.65942,101400001.0
2007-02-07 12:31:00,0.65946,0.65951,0.65944,0.65947,160600001.0
2007-02-07 12:32:00,0.6595,0.6595,0.65941,0.65941,126800000.0
2007-02-07 12:33:00,0.65944,0.65946,0.65944,0.65945,102700001.0
2007-02-07 12:34:00,0.65936,0.65936,0.65928,0.65935,91300000.0
2007-02-07 12:35:00,0.65935,0.65935,0.65927,0.65935,173300000.0
2007-02-07 12:36:00,0.65935,0.65938,0.65929,0.65929,135700003.0
2007-02-07 12:37:00,0.65935,0.65935,0.65926,0.65932,158199999.0
2007-02-07 12:38:00,0.65932,0.65942,0.65929,0.65931,207800000.0
2007-02-07 12:39:00,0.65938,0.65943,0.65931,0.65943,110700001.0
2007-02-07 12:40:00,0.65937,0.65938,0.65934,0.65934,94000001.0
2007-02-07 12:41:00,0.6593,0.6593,0.65922,0.65922,48700000.0
2007-02-07 12:42:00,0.65914,0.65921,0.6591,0.65912,155899996.0
2007-02-07 12:43:00,0.65906,0.65914,0.65906,0.65914,153399998.0
2007-02-07 12:44:00,0.65908,0.65916,0.65908,0.65916,169299999.0
2007-02-07 12:45:00,0.65916,0.65916,0.65905,0.65905,92100002.0
2007-02-07 12:46:00,0.65912,0.65917,0.65912,0.65913,65000002.0
2007-02-07 12:47:00,0.65912,0.65919,0.65912,0.65919,124200001.0
2007-02-07 12:48:00,0.65906,0.65913,0.65906,0.65913,16800000.0
2007-02-07 12:49:00,0.65914,0.65917,0.6591,0.6591,142999999.0
2007-02-07 12:50:00,0.65913,0.65917,0.65913,0.65915,282999994.0
2007-02-07 12:51:00,0.65912,0.6592,0.65911,0.65911,241799994.0
2007-02-07 12:52:00,0.65907,0.65915,0.65907,0.65908,92300000.0
2007-02-07 12:53:00,0.65913,0.65917,0.65905,0.65917,175499999.0
2007-02-07 12:54:00,0.65911,0.65913,0.65902,0.65909,54600000.0
2007-02-07 12:55:00,0.65909,0.65909,0.659,0.65906,80599998.0
2007-02-07 12:56:00,0.65905,0.65906,0.659,0.65901,114099998.0
2007-02-07 12:57:00,0.65907,0.65907,0.65905,0.65905,24700001.0
2007-02-07 12:58:00,0.65907,0.6591,0.65905,0.65905,104100000.0
2007-02-07 12:59:00,0.65904,0.65907,0.65895,0.65895,207099995.0
2007-02-07 13:00:00,0.65897,0.65897,0.65888,0.65888,162899999.0
2007-02-07 13:01:00,0.65889,0.65889,0.65879,0.65879,41400000.0
2007-02-07 13:02:00,0.65877,0.65883,0.65877,0.65883,30999999.0
2007-02-07 13:03:00,0.6588,0.65887,0.65878,0.65885,109200001.0
2007-02-07 13:04:00,0.65884,0.65892,0.65881,0.65882,162499996.0
2007-02-07 13:05:00,0.65882,0.65884,0.65879,0.65879,96000000.0
2007-02-07 13:06:00,0.65882,0.65888,0.65879,0.65883,131399998.0
2007-02-07 13:07:00,0.65887,0.65887,0.65875,0.6588,162999996.0
2007-02-07 13:08:00,0.65882,0.65888,0.65882,0.65886,195599998.0
2007-02-07 13:09:00,0.65885,0.65896,0.65882,0.65896,143400001.0
2007-02-07 13:10:00,0.65892,0.65897,0.65888,0.65888,201799999.0
2007-02-07 13:11:00,0.65885,0.6589,0.65875,0.65875,173199998.0
2007-02-07 13:12:00,0.65882,0.65883,0.65882,0.65883,26300000.0
2007-02-07 13:13:00,0.65882,0.65887,0.65882,0.65882,127700000.0
2007-02-07 13:14:00,0.65884,0.65893,0.65884,0.6589,94500002.0
2007-02-07 13:15:00,0.65875,0.65877,0.65868,0.65877,174199996.0
2007-02-07 13:16:00,0.65877,0.65882,0.65874,0.65878,145200000.0
2007-02-07 13:17:00,0.65884,0.65885,0.65877,0.65882,269700007.0
2007-02-07 13:18:00,0.6587,0.65878,0.6587,0.65875,155099999.0
2007-02-07 13:19:00,0.65871,0.65872,0.65871,0.65872,27100001.0
2007-02-07 13:20:00,0.65865,0.65865,0.65857,0.65862,177100002.0
2007-02-07 13:21:00,0.65858,0.65869,0.65858,0.65863,125800000.0
2007-02-07 13:22:00,0.65862,0.65863,0.65862,0.65863,55899998.0
2007-02-07 13:23:00,0.65868,0.65873,0.65866,0.65873,207699998.0
2007-02-07 13:24:00,0.65879,0.65883,0.65877,0.65883,59000002.0
2007-02-07 13:25:00,0.65882,0.65884,0.65878,0.65883,108799999.0
2007-02-07 13:26:00,0.65887,0.65887,0.65877,0.65883,29400001.0
2007-02-07 13:27:00,0.65883,0.6589,0.65875,0.65883,303200004.0
2007-02-07 13:28:00,0.6587,0.65879,0.6587,0.65879,57999998.0
2007-02-07 13:29:00,0.65881,0.65881,0.65879,0.65879,21500000.0
2007-02-07 13:30:00,0.65881,0.65883,0.65879,0.65882,42700000.0
2007-02-07 13:31:00,0.65881,0.65884,0.65876,0.65883,91100000.0
2007-02-07 13:32:00,0.65885,0.65885,0.6588,0.65882,89300000.0
2007-02-07 13:33:00,0.65883,0.65887,0.6588,0.65882,227399999.0
2007-02-07 13:34:00,0.65884,0.65884,0.65876,0.65877,158500000.0
2007-02-07 13:35:00,0.65877,0.65883,0.65877,0.65879,81800002.0
2007-02-07 13:36:00,0.65886,0.65886,0.65875,0.65883,165200002.0
2007-02-07 13:37:00,0.65884,0.65884,0.65878,0.65884,83100000.0
2007-02-07 13:38:00,0.65882,0.65882,0.65882,0.65882,12800000.0
2007-02-07 13:39:00,0.65882,0.65888,0.65876,0.65881,234199994.0
2007-02-07 13:40:00,0.65883,0.6589,0.65879,0.65884,162099999.0
2007-02-07 13:41:00,0.65886,0.65889,0.6588,0.6588,193300000.0
2007-02-07 13:42:00,0.65884,0.65884,0.65877,0.65877,154500002.0
2007-02-07 13:43:00,0.65875,0.65884,0.65875,0.6588,56500001.0
2007-02-07 13:44:00,0.65885,0.65888,0.65882,0.65883,45500000.0
2007-02-07 13:45:00,0.65883,0.65885,0.65872,0.65872,181099995.0
2007-02-07 13:46:00,0.65871,0.65875,0.65868,0.65875,165399998.0
2007-02-07 13:47:00,0.65879,0.6588,0.65875,0.65876,261099997.0
2007-02-07 13:48:00,0.6588,0.65884,0.65875,0.65875,110100001.0
2007-02-07 13:49:00,0.65877,0.65881,0.65873,0.65874,61600000.0
2007-02-07 13:50:00,0.6587,0.6588,0.6587,0.6588,185400000.0
2007-02-07 13:51:00,0.65875,0.65878,0.65868,0.65875,158600001.0
2007-02-07 13:52:00,0.65871,0.65874,0.6587,0.65872,205899998.0
2007-02-07 13:53:00,0.65878,0.65878,0.65864,0.65867,129900002.0
2007-02-07 13:54:00,0.65867,0.65876,0.65864,0.65873,222400000.0
2007-02-07 13:55:00,0.65874,0.6588,0.65874,0.65874,109200001.0
2007-02-07 13:56:00,0.6587,0.65872,0.65862,0.65862,222799997.0
2007-02-07 13:57:00,0.65866,0.6587,0.65857,0.65857,114500002.0
2007-02-07 13:58:00,0.6586,0.65868,0.6586,0.65868,27700000.0
2007-02-07 13:59:00,0.65865,0.65865,0.65864,0.65864,15200000.0
2007-02-07 14:00:00,0.65861,0.65867,0.65858,0.65867,336999997.0
2007-02-07 14:01:00,0.65865,0.65865,0.65858,0.65863,68599999.0
2007-02-07 14:02:00,0.65861,0.65867,0.65857,0.65867,159300004.0
2007-02-07 14:03:00,0.65859,0.65861,0.65849,0.65861,80500001.0
2007-02-07 14:04:00,0.65861,0.65862,0.65855,0.65856,81899998.0
2007-02-07 14:05:00,0.6585,0.65856,0.6585,0.65855,167800004.0
2007-02-07 14:06:00,0.65858,0.65859,0.65854,0.65858,277100001.0
2007-02-07 14:07:00,0.65858,0.65869,0.65858,0.65864,231500000.0
2007-02-07 14:08:00,0.65865,0.65865,0.65865,0.65865,84000004.0
2007-02-07 14:09:00,0.65858,0.65863,0.65858,0.65863,153400000.0
2007-02-07 14:10:00,0.6586,0.6586,0.65848,0.65855,239500001.0
2007-02-07 14:11:00,0.65853,0.65869,0.65853,0.65869,66600001.0
2007-02-07 14:12:00,0.65869,0.65869,0.65863,0.65863,99800001.0
2007-02-07 14:13:00,0.65864,0.65868,0.65859,0.65868,138300000.0
2007-02-07 14:14:00,0.65869,0.65876,0.65867,0.65868,149300000.0
2007-02-07 14:15:00,0.65868,0.65873,0.65864,0.65873,248900001.0
2007-02-07 14:16:00,0.65871,0.65873,0.65871,0.65873,79000000.0
2007-02-07 14:17:00,0.65871,0.65872,0.65867,0.65872,55700000.0
2007-02-07 14:18:00,0.6587,0.65875,0.65865,0.65875,113099998.0
2007-02-07 14:19:00,0.65866,0.65866,0.65866,0.65866,41700001.0
2007-02-07 14:20:00,0.65863,0.65869,0.65862,0.65869,188399999.0
2007-02-07 14:21:00,0.6587,0.65873,0.65867,0.6587,79600001.0
2007-02-07 14:22:00,0.65867,0.65873,0.65862,0.65867,81100000.0
2007-02-07 14:23:00,0.65869,0.65869,0.65863,0.65866,137100002.0
2007-02-07 14:24:00,0.65865,0.65872,0.65865,0.6587,121199998.0
2007-02-07 14:25:00,0.65869,0.65869,0.65862,0.65867,121299998.0
2007-02-07 14:26:00,0.65868,0.6587,0.65865,0.65866,157000001.0
2007-02-07 14:27:00,0.65869,0.65871,0.65863,0.65865,215799998.0
2007-02-07 14:28:00,0.65861,0.65861,0.65859,0.65859,28800000.0
2007-02-07 14:29:00,0.65858,0.65859,0.6585,0.65858,145200001.0
2007-02-07 14:30:00,0.65855,0.6586,0.65855,0.6586,116299998.0
2007-02-07 14:31:00,0.65856,0.6586,0.65856,0.65858,107399999.0
2007-02-07 14:32:00,0.65859,0.65863,0.65858,0.6586,142100003.0
2007-02-07 14:33:00,0.65859,0.6587,0.65859,0.65861,91700002.0
2007-02-07 14:34:00,0.65865,0.65865,0.65857,0.65862,168400007.0
2007-02-07 14:35:00,0.65859,0.65866,0.65859,0.65863,63700000.0
2007-02-07 14:36:00,0.65865,0.65865,0.6586,0.65863,90600001.0
2007-02-07 14:37:00,0.65868,0.65868,0.65865,0.65865,181399998.0
2007-02-07 14:38:00,0.65871,0.65873,0.65866,0.65872,152200001.0
2007-02-07 14:39:00,0.65872,0.65878,0.65871,0.65872,111200002.0
2007-02-07 14:40:00,0.65873,0.65875,0.6587,0.65873,125099999.0
2007-02-07 14:41:00,0.65878,0.65878,0.65873,0.65873,128499999.0
2007-02-07 14:42:00,0.65873,0.65876,0.65868,0.65876,114900000.0
2007-02-07 14:43:00,0.65874,0.65878,0.65871,0.65878,158700000.0
2007-02-07 14:44:00,0.65875,0.65875,0.65872,0.65873,121600000.0
2007-02-07 14:45:00,0.65875,0.65875,0.65868,0.65868,130900001.0
2007-02-07 14:46:00,0.65875,0.65878,0.65875,0.65876,119600001.0
2007-02-07 14:47:00,0.65872,0.65872,0.65872,0.65872,47000000.0
2007-02-07 14:48:00,0.65877,0.65877,0.65872,0.65873,121900003.0
2007-02-07 14:49:00,0.65871,0.65875,0.6587,0.65875,105399999.0
2007-02-07 14:50:00,0.65873,0.65875,0.65873,0.65875,78200001.0
2007-02-07 14:51:00,0.65867,0.6587,0.65866,0.65867,114000002.0
2007-02-07 14:52:00,0.65862,0.65869,0.65862,0.65869,145300004.0
2007-02-07 14:53:00,0.6587,0.6587,0.65864,0.6587,104899998.0
2007-02-07 14:54:00,0.65866,0.65867,0.6586,0.65865,92600000.0
2007-02-07 14:55:00,0.65868,0.65868,0.6586,0.65868,197199999.0
2007-02-07 14:56:00,0.65872,0.65873,0.65863,0.65863,195000002.0
2007-02-07 14:57:00,0.65865,0.65872,0.65865,0.65869,174499998.0
2007-02-07 14:58:00,0.65875,0.65875,0.6587,0.65875,196900000.0
2007-02-07 14:59:00,0.65872,0.65875,0.6587,0.65875,157900000.0
2007-02-07 15:00:00,0.65872,0.65875,0.65872,0.65873,83000000.0
2007-02-07 15:01:00,0.65872,0.65873,0.65867,0.65867,123800002.0
2007-02-07 15:02:00,0.65864,0.65864,0.65861,0.65861,86900000.0
2007-02-07 15:03:00,0.65861,0.65864,0.65858,0.6586,199700000.0
2007-02-07 15:04:00,0.6586,0.65866,0.6586,0.65863,209500001.0
2007-02-07 15:05:00,0.6586,0.65869,0.6586,0.65863,265800000.0
2007-02-07 15:06:00,0.65861,0.65869,0.6586,0.65866,155100000.0
2007-02-07 15:07:00,0.65867,0.65867,0.65861,0.65866,122699999.0
2007-02-07 15:08:00,0.65863,0.65865,0.6586,0.6586,211500003.0
2007-02-07 15:09:00,0.65862,0.65862,0.65852,0.65852,43199999.0
2007-02-07 15:10:00,0.65847,0.65851,0.65847,0.6585,124400001.0
2007-02-07 15:11:00,0.65849,0.65854,0.65846,0.65854,103900002.0
2007-02-07 15:12:00,0.65851,0.65851,0.65839,0.65848,113999998.0
2007-02-07 15:13:00,0.65848,0.65852,0.65847,0.65847,113000001.0
2007-02-07 15:14:00,0.65848,0.65852,0.65845,0.65845,91100001.0
2007-02-07 15:15:00,0.65851,0.65854,0.6585,0.65854,157000001.0
2007-02-07 15:16:00,0.65849,0.65852,0.65843,0.6585,157099997.0
2007-02-07 15:17:00,0.65857,0.65862,0.65856,0.6586,93900002.0
2007-02-07 15:18:00,0.65854,0.65863,0.65854,0.65863,103499998.0
2007-02-07 15:19:00,0.65857,0.65866,0.65857,0.65865,131600002.0
2007-02-07 15:20:00,0.65868,0.65872,0.65866,0.65868,112900001.0
2007-02-07 15:21:00,0.65869,0.65871,0.65869,0.65871,19100000.0
2007-02-07 15:22:00,0.65873,0.65873,0.65871,0.65872,168200001.0
2007-02-07 15:23:00,0.65865,0.65872,0.65865,0.65868,135300000.0
2007-02-07 15:24:00,0.6587,0.65883,0.6587,0.65883,187599997.0
2007-02-07 15:25:00,0.6588,0.65882,0.65876,0.65876,43800001.0
2007-02-07 15:26:00,0.65888,0.65888,0.6588,0.65885,88799997.0
2007-02-07 15:27:00,0.65884,0.65887,0.65879,0.65883,150600002.0
2007-02-07 15:28:00,0.65888,0.65895,0.65888,0.65895,122100002.0
2007-02-07 15:29:00,0.65901,0.65902,0.659,0.65902,153400003.0
2007-02-07 15:30:00,0.659,0.659,0.65878,0.65878,183700002.0
2007-02-07 15:31:00,0.65872,0.65875,0.65872,0.65875,75700002.0
2007-02-07 15:32:00,0.65872,0.65876,0.65868,0.65876,79699999.0
2007-02-07 15:33:00,0.65879,0.6589,0.65875,0.65884,120500001.0
2007-02-07 15:34:00,0.65885,0.65885,0.65867,0.65867,81799999.0
2007-02-07 15:35:00,0.65876,0.65876,0.65868,0.6587,180700002.0
2007-02-07 15:36:00,0.6587,0.6587,0.65859,0.65865,247199994.0
2007-02-07 15:37:00,0.65862,0.65871,0.65861,0.65868,63800001.0
2007-02-07 15:38:00,0.65871,0.65871,0.65869,0.65869,66299999.0
2007-02-07 15:39:00,0.65868,0.65871,0.65868,0.65871,74900002.0
2007-02-07 15:40:00,0.65878,0.65893,0.65878,0.65887,86699998.0
2007-02-07 15:41:00,0.6588,0.65881,0.65874,0.65878,210099997.0
2007-02-07 15:42:00,0.6588,0.65887,0.6588,0.65887,128699998.0
2007-02-07 15:43:00,0.65879,0.65879,0.65871,0.65876,135800001.0
2007-02-07 15:44:00,0.65875,0.65883,0.65874,0.65878,172000000.0
2007-02-07 15:45:00,0.65877,0.65879,0.65872,0.65875,204099997.0
2007-02-07 15:46:00,0.65866,0.65869,0.65864,0.65864,64600001.0
2007-02-07 15:47:00,0.65868,0.65879,0.65867,0.65871,148100003.0
2007-02-07 15:48:00,0.6587,0.65871,0.65864,0.6587,110100001.0
2007-02-07 15:49:00,0.65872,0.65873,0.65863,0.65863,168399996.0
2007-02-07 15:50:00,0.65864,0.65873,0.65864,0.6587,205500006.0
2007-02-07 15:51:00,0.65873,0.65875,0.65872,0.65873,150900003.0
2007-02-07 15:52:00,0.65872,0.65884,0.65872,0.65881,138999997.0
2007-02-07 15:53:00,0.65882,0.65888,0.65882,0.65885,29500000.0
2007-02-07 15:54:00,0.65883,0.65884,0.65877,0.65877,93600000.0
2007-02-07 15:55:00,0.6588,0.6588,0.65878,0.65878,125900001.0
2007-02-07 15:56:00,0.65881,0.65882,0.65878,0.65882,125400002.0
2007-02-07 15:57:00,0.65881,0.65884,0.65881,0.65884,20000000.0
2007-02-07 15:58:00,0.65884,0.65884,0.65879,0.65879,96600002.0
2007-02-07 15:59:00,0.65883,0.65883,0.65875,0.65883,112299998.0
2007-02-07 16:00:00,0.65884,0.6589,0.65878,0.65883,131699998.0
2007-02-07 16:01:00,0.65887,0.65893,0.65887,0.65893,57500000.0
2007-02-07 16:02:00,0.65895,0.65895,0.65895,0.65895,8700000.0
2007-02-07 16:03:00,0.65894,0.65894,0.6589,0.65892,130600002.0
2007-02-07 16:04:00,0.6589,0.65895,0.65885,0.65892,148299999.0
2007-02-07 16:05:00,0.65889,0.65894,0.65886,0.65892,118400001.0
2007-02-07 16:06:00,0.65888,0.65892,0.65888,0.65891,108700001.0
2007-02-07 16:07:00,0.65888,0.65894,0.65887,0.65893,194100002.0
2007-02-07 16:08:00,0.65892,0.65896,0.6589,0.65896,123900002.0
2007-02-07 16:09:00,0.659,0.659,0.65895,0.65895,200399998.0
2007-02-07 16:10:00,0.65897,0.65907,0.65897,0.65905,95600001.0
2007-02-07 16:11:00,0.65907,0.65915,0.65906,0.65915,48500001.0
2007-02-07 16:12:00,0.65915,0.65919,0.65909,0.65909,178999997.0
2007-02-07 16:13:00,0.65911,0.65915,0.6591,0.65915,37600000.0
2007-02-07 16:14:00,0.65915,0.65917,0.65911,0.65912,82400000.0
2007-02-07 16:15:00,0.65916,0.65919,0.6591,0.65919,102700000.0
2007-02-07 16:16:00,0.65923,0.65924,0.6592,0.65922,217899999.0
2007-02-07 16:17:00,0.65917,0.65928,0.65917,0.65926,149100000.0
2007-02-07 16:18:00,0.65932,0.65933,0.65932,0.65933,39100000.0
2007-02-07 16:19:00,0.65934,0.65941,0.65931,0.65941,144399997.0
2007-02-07 16:20:00,0.65941,0.65942,0.65932,0.65934,211600003.0
2007-02-07 16:21:00,0.65932,0.65932,0.65921,0.65921,68799998.0
2007-02-07 16:22:00,0.65928,0.65932,0.65925,0.65925,138900001.0
2007-02-07 16:23:00,0.65932,0.65933,0.6593,0.65931,124000000.0
2007-02-07 16:24:00,0.65929,0.65929,0.65921,0.65922,263900000.0
2007-02-07 16:25:00,0.65922,0.65936,0.65922,0.65936,146100001.0
2007-02-07 16:26:00,0.65933,0.65934,0.65926,0.65934,120599999.0
2007-02-07 16:27:00,0.65931,0.65937,0.65931,0.65935,252399999.0
2007-02-07 16:28:00,0.65938,0.65941,0.65931,0.65939,130300000.0
2007-02-07 16:29:00,0.65943,0.6595,0.65938,0.6595,115300000.0
2007-02-07 16:30:00,0.6595,0.65953,0.65946,0.65951,181100002.0
2007-02-07 16:31:00,0.65952,0.65957,0.6595,0.65951,152600003.0
2007-02-07 16:32:00,0.65949,0.65953,0.65944,0.65953,210400001.0
2007-02-07 16:33:00,0.65953,0.65957,0.65945,0.65957,168300000.0
2007-02-07 16:34:00,0.65955,0.6596,0.65954,0.65955,137900003.0
2007-02-07 16:35:00,0.6596,0.65961,0.65951,0.65959,135999999.0
2007-02-07 16:36:00,0.65958,0.65963,0.65957,0.65957,70000000.0
2007-02-07 16:37:00,0.65959,0.65965,0.65959,0.6596,147700000.0
2007-02-07 16:38:00,0.65962,0.65962,0.6595,0.65952,157199997.0
2007-02-07 16:39:00,0.65951,0.65951,0.6595,0.65951,73599999.0
2007-02-07 16:40:00,0.65949,0.65949,0.65941,0.65942,70100000.0
2007-02-07 16:41:00,0.65937,0.65952,0.65937,0.65952,223500000.0
2007-02-07 16:42:00,0.65953,0.65956,0.65948,0.65955,205300005.0
2007-02-07 16:43:00,0.65948,0.65954,0.65948,0.65954,114999998.0
2007-02-07 16:44:00,0.6595,0.65955,0.6595,0.65955,127500002.0
2007-02-07 16:45:00,0.65948,0.65958,0.65946,0.65954,233900005.0
2007-02-07 16:46:00,0.65961,0.65964,0.65951,0.65962,243500001.0
2007-02-07 16:47:00,0.65962,0.65967,0.65961,0.65965,165999998.0
2007-02-07 16:48:00,0.65972,0.65973,0.65968,0.6597,152300001.0
2007-02-07 16:49:00,0.65977,0.65984,0.65969,0.65972,177100001.0
2007-02-07 16:50:00,0.65973,0.65981,0.65973,0.65974,58200001.0
2007-02-07 16:51:00,0.65973,0.6598,0.65966,0.65974,184100001.0
2007-02-07 16:52:00,0.65973,0.65975,0.65966,0.65971,108099999.0
2007-02-07 16:53:00,0.65978,0.65978,0.65967,0.65975,119400000.0
2007-02-07 16:54:00,0.65975,0.65977,0.65972,0.65972,85399997.0
2007-02-07 16:55:00,0.65978,0.65982,0.65975,0.6598,61900000.0
2007-02-07 16:56:00,0.65975,0.6598,0.65975,0.65977,213299999.0
2007-02-07 16:57:00,0.65979,0.65982,0.65975,0.65982,173700003.0
2007-02-07 16:58:00,0.65977,0.6598,0.65976,0.6598,82200002.0
2007-02-07 16:59:00,0.65989,0.66015,0.65989,0.66015,180799999.0
2007-02-07 17:00:00,0.66015,0.66024,0.66012,0.66019,100299999.0
2007-02-07 17:01:00,0.66019,0.66029,0.66018,0.66025,146700001.0
2007-02-07 17:02:00,0.66022,0.66027,0.66022,0.66025,214600002.0
2007-02-07 17:03:00,0.66025,0.6603,0.66023,0.66025,166999999.0
2007-02-07 17:04:00,0.66034,0.66034,0.66022,0.66027,199899997.0
2007-02-07 17:05:00,0.66025,0.66032,0.66025,0.66027,198800002.0
2007-02-07 17:06:00,0.66021,0.66021,0.66011,0.66011,229400001.0
2007-02-07 17:07:00,0.6601,0.66012,0.66001,0.66005,196900004.0
2007-02-07 17:08:00,0.66006,0.66006,0.66001,0.66005,122900000.0
2007-02-07 17:09:00,0.66003,0.66003,0.65994,0.65995,55299999.0
2007-02-07 17:10:00,0.65999,0.65999,0.6599,0.65998,187100000.0
2007-02-07 17:11:00,0.65995,0.65995,0.6599,0.6599,35500000.0
2007-02-07 17:12:00,0.65985,0.65993,0.65983,0.65993,135100004.0
2007-02-07 17:13:00,0.65997,0.66002,0.65989,0.65995,134500002.0
2007-02-07 17:14:00,0.65993,0.66003,0.65992,0.66003,134000002.0
2007-02-07 17:15:00,0.66007,0.66011,0.66002,0.66011,95900001.0
2007-02-07 17:16:00,0.66012,0.66012,0.66001,0.66007,141599999.0
2007-02-07 17:17:00,0.66002,0.66007,0.66,0.66002,198799997.0
2007-02-07 17:18:00,0.66002,0.66005,0.66002,0.66005,43700001.0
2007-02-07 17:19:00,0.66007,0.66007,0.65995,0.65995,218200002.0
2007-02-07 17:20:00,0.66003,0.66006,0.66003,0.66003,114900002.0
2007-02-07 17:21:00,0.66011,0.66011,0.66004,0.66005,241699999.0
2007-02-07 17:22:00,0.66005,0.66019,0.66005,0.66019,114499998.0
2007-02-07 17:23:00,0.66022,0.66022,0.66018,0.66019,169099999.0
2007-02-07 17:24:00,0.66025,0.66027,0.66022,0.66026,156400001.0
2007-02-07 17:25:00,0.66028,0.66028,0.66017,0.6602,261399993.0
2007-02-07 17:26:00,0.66027,0.6603,0.66027,0.66029,35300000.0
2007-02-07 17:27:00,0.66034,0.66043,0.66034,0.66035,119799997.0
2007-02-07 17:28:00,0.66043,0.66051,0.6604,0.66042,110700000.0
2007-02-07 17:29:00,0.66041,0.66041,0.66035,0.66035,66900003.0
2007-02-07 17:30:00,0.66037,0.66042,0.66036,0.66037,115299998.0
2007-02-07 17:31:00,0.66043,0.66043,0.6604,0.6604,29500001.0
2007-02-07 17:32:00,0.66041,0.66045,0.66039,0.66041,150200001.0
2007-02-07 17:33:00,0.66045,0.66045,0.6604,0.6604,39900000.0
2007-02-07 17:34:00,0.66042,0.66045,0.66042,0.66042,136200002.0
2007-02-07 17:35:00,0.66044,0.66051,0.66042,0.6605,207500002.0
2007-02-07 17:36:00,0.66051,0.66053,0.66046,0.66048,127800000.0
2007-02-07 17:37:00,0.66046,0.6606,0.66046,0.6606,157299997.0
2007-02-07 17:38:00,0.66057,0.66058,0.66057,0.66058,39900000.0
2007-02-07 17:39:00,0.66062,0.66063,0.6606,0.66061,110200002.0
2007-02-07 17:40:00,0.66057,0.66058,0.66055,0.66056,114799998.0
2007-02-07 17:41:00,0.66056,0.66057,0.66047,0.66057,83900001.0
2007-02-07 17:42:00,0.66056,0.66061,0.6605,0.6605,98000000.0
2007-02-07 17:43:00,0.66057,0.6606,0.66057,0.6606,144899999.0
2007-02-07 17:44:00,0.66059,0.66062,0.66055,0.66062,97000000.0
2007-02-07 17:45:00,0.6606,0.66061,0.66054,0.66061,226899999.0
2007-02-07 17:46:00,0.66063,0.66063,0.66055,0.66055,99500001.0
2007-02-07 17:47:00,0.66059,0.66062,0.66051,0.66051,221199996.0
2007-02-07 17:48:00,0.66049,0.66055,0.66049,0.66055,74700000.0
2007-02-07 17:49:00,0.66055,0.66057,0.66042,0.66057,140999998.0
2007-02-07 17:50:00,0.66049,0.66051,0.66049,0.66049,36600000.0
2007-02-07 17:51:00,0.66051,0.66056,0.66051,0.66056,46200000.0
2007-02-07 17:52:00,0.66056,0.6606,0.66053,0.6606,90400001.0
2007-02-07 17:53:00,0.66055,0.66055,0.66045,0.66045,109599999.0
2007-02-07 17:54:00,0.66047,0.66052,0.66043,0.66052,130400000.0
2007-02-07 17:55:00,0.66053,0.66054,0.66045,0.6605,171599998.0
2007-02-07 17:56:00,0.66049,0.66059,0.66045,0.66053,183900002.0
2007-02-07 17:57:00,0.66054,0.66056,0.66054,0.66056,50399998.0
2007-02-07 17:58:00,0.66061,0.66062,0.6606,0.66062,161500003.0
2007-02-07 17:59:00,0.6606,0.66063,0.66052,0.66052,67400000.0
2007-02-07 18:00:00,0.66057,0.66062,0.66056,0.66057,179599998.0
2007-02-07 18:01:00,0.6606,0.66066,0.66057,0.66057,1078000004.0
2007-02-07 18:02:00,0.66058,0.66061,0.66053,0.66055,1582300002.0
2007-02-07 18:03:00,0.66056,0.66071,0.66056,0.66064,1441099997.0
2007-02-07 18:04:00,0.66067,0.6607,0.66061,0.66068,819099997.0
2007-02-07 18:05:00,0.66063,0.66065,0.6606,0.66063,1282400006.0
2007-02-07 18:06:00,0.66063,0.66065,0.6606,0.66063,1900499991.0
2007-02-07 18:07:00,0.66067,0.66074,0.66062,0.66062,2136299998.0
2007-02-07 18:09:00,0.66072,0.66074,0.66066,0.66071,934300008.0
2007-02-07 18:10:00,0.6607,0.66075,0.6606,0.6606,1285899996.0
2007-02-07 18:11:00,0.6606,0.66071,0.66059,0.66071,1046200013.0
2007-02-07 18:12:00,0.66072,0.66079,0.6607,0.6607,992400000.0
2007-02-07 18:13:00,0.66072,0.66074,0.66068,0.66068,1122400001.0
2007-02-07 18:14:00,0.6607,0.66075,0.66068,0.66075,1505200004.0
2007-02-07 18:15:00,0.66077,0.66078,0.6607,0.66073,1999700001.0
2007-02-07 18:16:00,0.66076,0.66081,0.66074,0.66077,1326000004.0
2007-02-07 18:17:00,0.6608,0.66081,0.66075,0.6608,860699997.0
2007-02-07 18:18:00,0.66085,0.66094,0.66085,0.66087,864699997.0
2007-02-07 18:19:00,0.66087,0.66096,0.66079,0.66091,654599999.0
2007-02-07 18:20:00,0.6609,0.66093,0.66085,0.66093,465699995.0
2007-02-07 18:21:00,0.6609,0.66098,0.66088,0.6609,927299999.0
2007-02-07 18:22:00,0.66094,0.66098,0.66091,0.66095,1127899993.0
2007-02-07 18:23:00,0.66095,0.66096,0.66089,0.66095,1327499989.0
2007-02-07 18:24:00,0.66085,0.66101,0.66085,0.66101,796200002.0
2007-02-07 18:25:00,0.66096,0.66104,0.66092,0.66092,845600005.0
2007-02-07 18:26:00,0.66093,0.66093,0.66081,0.6609,1146499998.0
2007-02-07 18:27:00,0.6609,0.66094,0.66088,0.66088,719299997.0
2007-02-07 18:28:00,0.66088,0.66091,0.66085,0.6609,619899998.0
2007-02-07 18:29:00,0.66085,0.66088,0.6608,0.66085,768400003.0
2007-02-07 18:30:00,0.66085,0.66086,0.66079,0.66084,710900007.0
2007-02-07 18:31:00,0.6608,0.66084,0.66072,0.66073,680599998.0
2007-02-07 18:32:00,0.66077,0.66087,0.66077,0.6608,503500001.0
2007-02-07 18:33:00,0.66078,0.66085,0.66077,0.66084,951300006.0
2007-02-07 18:34:00,0.66082,0.66082,0.66068,0.66072,1172300000.0
2007-02-07 18:35:00,0.66075,0.66077,0.66073,0.66077,671699990.0
2007-02-07 18:36:00,0.66075,0.66084,0.66074,0.66084,161599999.0
2007-02-07 18:37:00,0.6608,0.6608,0.66072,0.6608,246999999.0
2007-02-07 18:38:00,0.66076,0.66076,0.66073,0.66076,352499999.0
2007-02-07 18:39:00,0.6608,0.66084,0.66078,0.66078,442399999.0
2007-02-07 18:40:00,0.66079,0.66079,0.66068,0.66072,320700006.0
2007-02-07 18:41:00,0.66071,0.66078,0.66065,0.66073,596500000.0
2007-02-07 18:42:00,0.66073,0.66077,0.66067,0.66072,528400001.0
2007-02-07 18:43:00,0.66068,0.66077,0.66068,0.66073,307000003.0
2007-02-07 18:44:00,0.66076,0.66082,0.66073,0.66078,525300000.0
2007-02-07 18:45:00,0.66078,0.66082,0.66072,0.66075,348100002.0
2007-02-07 18:46:00,0.66078,0.66085,0.66078,0.66078,218200005.0
2007-02-07 18:47:00,0.66084,0.66085,0.66081,0.66085,107899998.0
2007-02-07 18:48:00,0.66081,0.66082,0.6607,0.66076,267000001.0
2007-02-07 18:49:00,0.66069,0.66078,0.66069,0.66078,174800000.0
2007-02-07 18:50:00,0.66076,0.66078,0.66072,0.66078,125099999.0
2007-02-07 18:51:00,0.66077,0.66077,0.6607,0.66075,406399996.0
2007-02-07 18:52:00,0.66077,0.66077,0.66071,0.66075,280000001.0
2007-02-07 18:53:00,0.66074,0.66076,0.66064,0.66066,563200004.0
2007-02-07 18:54:00,0.66073,0.66077,0.66067,0.66075,232400003.0
2007-02-07 18:55:00,0.66072,0.66079,0.66067,0.66072,517200004.0
2007-02-07 18:56:00,0.66073,0.6608,0.66072,0.66073,498299996.0
2007-02-07 18:57:00,0.6608,0.66089,0.6608,0.66083,375200002.0
2007-02-07 18:58:00,0.66082,0.66094,0.6608,0.66083,860100002.0
2007-02-07 18:59:00,0.6608,0.66085,0.6608,0.6608,809600007.0
2007-02-07 19:00:00,0.66078,0.66082,0.66073,0.66081,442599991.0
2007-02-07 19:01:00,0.66078,0.66081,0.66072,0.66075,173900001.0
2007-02-07 19:02:00,0.66076,0.66083,0.66067,0.66083,383600004.0
2007-02-07 19:03:00,0.66082,0.66087,0.66077,0.66082,579099996.0
2007-02-07 19:04:00,0.66084,0.66087,0.6608,0.6608,485099997.0
2007-02-07 19:05:00,0.66076,0.66078,0.6607,0.66077,267100003.0
2007-02-07 19:06:00,0.66068,0.66078,0.66067,0.66072,652199995.0
2007-02-07 19:07:00,0.66075,0.66075,0.66062,0.66062,406199995.0
2007-02-07 19:08:00,0.66066,0.66066,0.66057,0.66058,821700002.0
2007-02-07 19:09:00,0.6606,0.66071,0.6606,0.66065,475700003.0
2007-02-07 19:10:00,0.6607,0.6607,0.66063,0.66066,419199999.0
2007-02-07 19:11:00,0.66059,0.66065,0.66048,0.66065,174600000.0
2007-02-07 19:12:00,0.66063,0.66063,0.66054,0.66054,256500001.0
2007-02-07 19:13:00,0.6605,0.66061,0.6605,0.66058,386900004.0
2007-02-07 19:14:00,0.66058,0.66065,0.66056,0.66058,248199997.0
2007-02-07 19:15:00,0.6606,0.66065,0.66055,0.66062,660899999.0
2007-02-07 19:16:00,0.66065,0.66065,0.66062,0.66063,194200000.0
2007-02-07 19:17:00,0.66065,0.66065,0.66061,0.66061,338799999.0
2007-02-07 19:18:00,0.66058,0.66065,0.66056,0.66065,261700005.0
2007-02-07 19:19:00,0.66065,0.66067,0.66063,0.66065,462200004.0
2007-02-07 19:20:00,0.66062,0.66065,0.66062,0.66065,316799998.0
2007-02-07 19:21:00,0.66066,0.66068,0.66061,0.66068,308100000.0
2007-02-07 19:22:00,0.6607,0.66073,0.66067,0.6607,291999996.0
2007-02-07 19:23:00,0.66067,0.66069,0.66063,0.66069,421499999.0
2007-02-07 19:24:00,0.66065,0.66072,0.66065,0.6607,207500004.0
2007-02-07 19:25:00,0.66069,0.66076,0.66063,0.66072,165900001.0
2007-02-07 19:26:00,0.66073,0.66078,0.66068,0.66068,410799998.0
2007-02-07 19:27:00,0.66067,0.6607,0.66065,0.6607,932699999.0
2007-02-07 19:28:00,0.66068,0.66073,0.66065,0.66073,351200001.0
2007-02-07 19:29:00,0.6607,0.6607,0.66065,0.6607,570300002.0
2007-02-07 19:30:00,0.66069,0.66075,0.66067,0.66072,693100001.0
2007-02-07 19:31:00,0.66071,0.66075,0.66066,0.66074,817099996.0
2007-02-07 19:32:00,0.66077,0.66077,0.66071,0.66073,372500003.0
2007-02-07 19:33:00,0.66068,0.6607,0.66065,0.66068,159400000.0
2007-02-07 19:34:00,0.6607,0.6607,0.66064,0.66065,421399999.0
2007-02-07 19:35:00,0.66063,0.66063,0.66054,0.66063,532199991.0
2007-02-07 19:36:00,0.66066,0.66066,0.66054,0.66063,458699999.0
2007-02-07 19:37:00,0.66065,0.66067,0.66063,0.66065,276699999.0
2007-02-07 19:38:00,0.66065,0.66072,0.66065,0.66068,112100001.0
2007-02-07 19:39:00,0.66069,0.66073,0.66065,0.66065,864200000.0
2007-02-07 19:40:00,0.66067,0.66073,0.66062,0.66062,683299988.0
2007-02-07 19:41:00,0.66067,0.66072,0.66063,0.66063,553300001.0
2007-02-07 19:42:00,0.66066,0.66071,0.66066,0.66068,251900001.0
2007-02-07 19:43:00,0.66066,0.66075,0.66066,0.66075,118900000.0
2007-02-07 19:44:00,0.6607,0.66073,0.66064,0.66064,380000006.0
2007-02-07 19:45:00,0.66065,0.66068,0.66059,0.66059,229899999.0
2007-02-07 19:46:00,0.66064,0.66071,0.66064,0.66065,145500002.0
2007-02-07 19:47:00,0.66065,0.66066,0.6606,0.66066,162099999.0
2007-02-07 19:48:00,0.66068,0.66072,0.66065,0.66065,261099998.0
2007-02-07 19:49:00,0.66062,0.66065,0.6606,0.66065,293100008.0
2007-02-07 19:50:00,0.66065,0.66067,0.66062,0.66063,394400000.0
2007-02-07 19:51:00,0.66065,0.66067,0.6606,0.66065,405400002.0
2007-02-07 19:52:00,0.66065,0.66067,0.66065,0.66065,139800000.0
2007-02-07 19:53:00,0.66065,0.66068,0.66065,0.66065,184200001.0
2007-02-07 19:54:00,0.66063,0.66064,0.66057,0.66064,141299998.0
2007-02-07 19:55:00,0.66062,0.66063,0.66058,0.66063,172400000.0
2007-02-07 19:56:00,0.66067,0.66068,0.66066,0.66066,132900004.0
2007-02-07 19:57:00,0.6607,0.66073,0.66063,0.66068,498499998.0
2007-02-07 19:58:00,0.66068,0.66073,0.66067,0.66067,402400001.0
2007-02-07 19:59:00,0.66066,0.66069,0.6606,0.66067,509800000.0
2007-02-07 20:00:00,0.66073,0.66073,0.66067,0.66067,227100000.0
2007-02-07 20:01:00,0.66065,0.66065,0.66057,0.66057,128199998.0
2007-02-07 20:02:00,0.66058,0.66062,0.66052,0.66052,138200002.0
2007-02-07 20:03:00,0.66053,0.66053,0.66042,0.66046,161799996.0
2007-02-07 20:04:00,0.66046,0.66051,0.66046,0.66046,218600000.0
2007-02-07 20:05:00,0.66049,0.66052,0.66048,0.6605,102800001.0
2007-02-07 20:06:00,0.66049,0.66058,0.66049,0.66052,95600001.0
2007-02-07 20:07:00,0.66047,0.6605,0.66046,0.6605,176700001.0
2007-02-07 20:08:00,0.6605,0.66053,0.66047,0.6605,680499998.0
2007-02-07 20:09:00,0.66048,0.66057,0.66041,0.66057,121100002.0
2007-02-07 20:10:00,0.66057,0.66057,0.66046,0.66049,155799997.0
2007-02-07 20:11:00,0.66048,0.66053,0.66048,0.66053,320599999.0
2007-02-07 20:12:00,0.66055,0.66057,0.66047,0.66055,1002599999.0
2007-02-07 20:13:00,0.66049,0.66054,0.66047,0.66049,419299995.0
2007-02-07 20:14:00,0.66051,0.66061,0.66051,0.66058,397099999.0
2007-02-07 20:15:00,0.66061,0.66062,0.66056,0.66057,700500007.0
2007-02-07 20:16:00,0.66057,0.66057,0.66053,0.66053,468700000.0
2007-02-07 20:17:00,0.66054,0.66061,0.66054,0.66061,45900000.0
2007-02-07 20:18:00,0.66064,0.66064,0.66054,0.66054,251400000.0
2007-02-07 20:19:00,0.66055,0.66065,0.66055,0.66059,531799998.0
2007-02-07 20:20:00,0.66063,0.66063,0.66058,0.66063,279700002.0
2007-02-07 20:21:00,0.66062,0.66062,0.66062,0.66062,87899997.0
2007-02-07 20:22:00,0.66059,0.66064,0.66057,0.66064,153999999.0
2007-02-07 20:23:00,0.66065,0.66067,0.66065,0.66065,482800004.0
2007-02-07 20:24:00,0.6606,0.66067,0.66057,0.6606,251699994.0
2007-02-07 20:25:00,0.66055,0.66066,0.66055,0.66066,548999995.0
2007-02-07 20:26:00,0.66068,0.66073,0.66065,0.6607,1037400007.0
2007-02-07 20:27:00,0.66069,0.66074,0.66069,0.6607,435600000.0
2007-02-07 20:28:00,0.66075,0.66079,0.66072,0.66072,495399999.0
2007-02-07 20:29:00,0.66072,0.66072,0.66063,0.66067,655100000.0
2007-02-07 20:30:00,0.66063,0.66072,0.66061,0.66065,1707500002.0
2007-02-07 20:31:00,0.66065,0.66067,0.66057,0.6606,960399998.0
2007-02-07 20:32:00,0.66062,0.66066,0.66055,0.66063,1776400003.0
2007-02-07 20:33:00,0.66064,0.66065,0.66056,0.66056,322700004.0
2007-02-07 20:34:00,0.66053,0.66055,0.66052,0.66052,442199995.0
2007-02-07 20:35:00,0.66053,0.66053,0.66045,0.66053,289900001.0
2007-02-07 20:36:00,0.66053,0.66053,0.66045,0.6605,296600000.0
2007-02-07 20:37:00,0.66051,0.66055,0.66047,0.66047,828400000.0
2007-02-07 20:38:00,0.66046,0.66057,0.66045,0.66045,853799993.0
2007-02-07 20:39:00,0.66046,0.66051,0.66045,0.66048,526300004.0
2007-02-07 20:40:00,0.6605,0.66053,0.66045,0.66045,445700002.0
2007-02-07 20:41:00,0.66047,0.6605,0.66042,0.66045,366599996.0
2007-02-07 20:42:00,0.66047,0.66055,0.66047,0.66055,90100002.0
2007-02-07 20:43:00,0.66055,0.66058,0.66047,0.66049,448999998.0
2007-02-07 20:44:00,0.66054,0.66054,0.66046,0.66047,948599995.0
2007-02-07 20:45:00,0.6605,0.6605,0.66045,0.66047,324000002.0
2007-02-07 20:46:00,0.66054,0.66055,0.66049,0.66053,178399999.0
2007-02-07 20:47:00,0.66053,0.66057,0.66047,0.66047,650300009.0
2007-02-07 20:48:00,0.66045,0.66055,0.6604,0.66045,651300003.0
2007-02-07 20:49:00,0.66052,0.66055,0.6605,0.66055,253699998.0
2007-02-07 20:50:00,0.66052,0.66052,0.66041,0.66051,1455300005.0
2007-02-07 20:51:00,0.66047,0.66058,0.66047,0.66052,482000000.0
2007-02-07 20:52:00,0.66052,0.66057,0.6605,0.66052,401099996.0
2007-02-07 20:53:00,0.66055,0.66057,0.6605,0.66052,868100002.0
2007-02-07 20:54:00,0.66055,0.66055,0.66047,0.66055,744500004.0
2007-02-07 20:55:00,0.66053,0.66053,0.66047,0.66053,665199995.0
2007-02-07 20:56:00,0.66056,0.6606,0.66046,0.6605,929399996.0
2007-02-07 20:57:00,0.66047,0.66056,0.66046,0.6605,1243799991.0
2007-02-07 20:58:00,0.6606,0.66074,0.66058,0.66058,659299995.0
2007-02-07 20:59:00,0.66057,0.66064,0.66056,0.6606,1786100004.0
2007-02-07 21:00:00,0.66058,0.66065,0.66054,0.66063,1663500008.0
2007-02-07 21:01:00,0.6606,0.66062,0.66049,0.66056,1148499999.0
2007-02-07 21:02:00,0.66056,0.66063,0.66056,0.66062,601199993.0
2007-02-07 21:03:00,0.66062,0.66065,0.66057,0.66058,676999988.0
2007-02-07 21:04:00,0.66058,0.66062,0.66057,0.66062,469500000.0
2007-02-07 21:05:00,0.66058,0.66062,0.66049,0.66058,620799997.0
2007-02-07 21:06:00,0.66058,0.66058,0.66052,0.66055,761699998.0
2007-02-07 21:07:00,0.66055,0.6606,0.66055,0.66055,192100001.0
2007-02-07 21:08:00,0.66064,0.6607,0.66055,0.66056,139900000.0
2007-02-07 21:09:00,0.6606,0.66066,0.66058,0.6606,293300003.0
2007-02-07 21:10:00,0.6606,0.6606,0.66056,0.6606,154099997.0
2007-02-07 21:11:00,0.66061,0.66064,0.66061,0.66064,279599992.0
2007-02-07 21:12:00,0.66062,0.66063,0.66061,0.66061,84300001.0
2007-02-07 21:13:00,0.66057,0.66063,0.66055,0.66056,418999999.0
2007-02-07 21:14:00,0.6606,0.66063,0.66055,0.66058,797200001.0
2007-02-07 21:15:00,0.6606,0.6606,0.66052,0.66055,339300003.0
2007-02-07 21:16:00,0.66052,0.66054,0.66041,0.66054,277700004.0
2007-02-07 21:17:00,0.66054,0.66056,0.6605,0.66055,169800001.0
2007-02-07 21:18:00,0.66049,0.66051,0.66049,0.66051,186200000.0
2007-02-07 21:19:00,0.66048,0.66051,0.66045,0.6605,653799997.0
2007-02-07 21:20:00,0.66053,0.66053,0.66041,0.66042,1326099997.0
2007-02-07 21:21:00,0.66047,0.6605,0.66041,0.66041,179900001.0
2007-02-07 21:22:00,0.6605,0.66053,0.66046,0.66049,633400007.0
2007-02-07 21:23:00,0.66047,0.6605,0.66047,0.66049,133899999.0
2007-02-07 21:24:00,0.66049,0.6605,0.66043,0.66045,233100000.0
2007-02-07 21:25:00,0.66047,0.66054,0.66046,0.66051,140300004.0
2007-02-07 21:26:00,0.66052,0.66052,0.66042,0.66045,159299999.0
2007-02-07 21:27:00,0.66045,0.66049,0.66043,0.66049,129100002.0
2007-02-07 21:28:00,0.66049,0.6605,0.66041,0.66043,236700003.0
2007-02-07 21:29:00,0.66042,0.66042,0.66037,0.66037,110700001.0
2007-02-07 21:30:00,0.6604,0.66043,0.6604,0.6604,93800001.0
2007-02-07 21:31:00,0.66039,0.66043,0.66037,0.66043,220799997.0
2007-02-07 21:32:00,0.66045,0.66063,0.66045,0.66063,764200002.0
2007-02-07 21:33:00,0.66045,0.66048,0.66043,0.66043,362900000.0
2007-02-07 21:34:00,0.66044,0.66049,0.66044,0.66044,551000002.0
2007-02-07 21:35:00,0.66047,0.66054,0.66042,0.66045,138899997.0
2007-02-07 21:36:00,0.66053,0.66053,0.66044,0.66045,88200001.0
2007-02-07 21:37:00,0.6605,0.66054,0.66047,0.66054,233100001.0
2007-02-07 21:38:00,0.66053,0.66055,0.6605,0.66055,113400001.0
2007-02-07 21:39:00,0.6605,0.66058,0.6605,0.66057,106899997.0
2007-02-07 21:40:00,0.66052,0.66057,0.66052,0.66052,207299998.0
2007-02-07 21:41:00,0.66053,0.66058,0.66053,0.66058,83700002.0
2007-02-07 21:42:00,0.66056,0.66059,0.66054,0.66055,132600002.0
2007-02-07 21:43:00,0.66052,0.66055,0.66045,0.66045,383400006.0
2007-02-07 21:44:00,0.66043,0.66048,0.66043,0.66045,548900004.0
2007-02-07 21:45:00,0.66046,0.66048,0.66046,0.66046,35800000.0
2007-02-07 21:46:00,0.66045,0.66045,0.66045,0.66045,283799996.0
2007-02-07 21:47:00,0.66046,0.66052,0.66046,0.66046,257399998.0
2007-02-07 21:48:00,0.66043,0.66043,0.66035,0.66041,199700000.0
2007-02-07 21:49:00,0.66039,0.66049,0.66039,0.66048,220399996.0
2007-02-07 21:50:00,0.66047,0.66053,0.66047,0.66053,56100001.0
2007-02-07 21:51:00,0.66049,0.66049,0.66021,0.66027,311100000.0
2007-02-07 21:52:00,0.66055,0.66064,0.66028,0.66045,212399997.0
2007-02-07 21:53:00,0.66055,0.66055,0.66053,0.66053,90700002.0
2007-02-07 21:54:00,0.66053,0.66055,0.6605,0.66053,357999992.0
2007-02-07 21:55:00,0.6605,0.6605,0.6604,0.6604,117100002.0
2007-02-07 21:56:00,0.66043,0.66043,0.6604,0.6604,124100002.0
2007-02-07 21:57:00,0.66043,0.66045,0.6604,0.66043,326999998.0
2007-02-07 21:58:00,0.66023,0.6605,0.66012,0.66036,253899996.0
2007-02-07 21:59:00,0.66045,0.66047,0.6604,0.66047,429800004.0
2007-02-07 22:00:00,0.66045,0.66045,0.6604,0.66043,195200003.0
2007-02-07 22:01:00,0.66043,0.66044,0.66036,0.66043,243700002.0
2007-02-07 22:02:00,0.66045,0.66047,0.6604,0.6604,540100005.0
2007-02-07 22:03:00,0.6604,0.66043,0.66038,0.66043,308600000.0
2007-02-07 22:04:00,0.66043,0.66045,0.66037,0.66043,339600003.0
2007-02-07 22:05:00,0.66039,0.66044,0.66039,0.66043,146199997.0
2007-02-07 22:06:00,0.66045,0.66045,0.66042,0.66043,181800001.0
2007-02-07 22:07:00,0.66038,0.66045,0.66038,0.66045,129900002.0
2007-02-07 22:08:00,0.66044,0.66051,0.66041,0.66041,259299999.0
2007-02-07 22:09:00,0.66042,0.66044,0.6604,0.66044,186899999.0
2007-02-07 22:10:00,0.66042,0.66048,0.6604,0.66043,124000003.0
2007-02-07 22:11:00,0.66043,0.66043,0.66037,0.6604,90200002.0
2007-02-07 22:12:00,0.66042,0.66042,0.66036,0.66041,424100005.0
2007-02-07 22:13:00,0.66041,0.66041,0.66035,0.66035,70100000.0
2007-02-07 22:14:00,0.66035,0.66043,0.66035,0.66043,50200001.0
2007-02-07 22:15:00,0.66045,0.66048,0.6604,0.66042,604100010.0
2007-02-07 22:16:00,0.66033,0.66044,0.66016,0.66016,459000002.0
2007-02-07 22:17:00,0.66034,0.6604,0.66018,0.66018,163900003.0
2007-02-07 22:18:00,0.66045,0.66045,0.66033,0.66039,139900000.0
2007-02-07 22:19:00,0.66045,0.66045,0.6604,0.66042,197599997.0
2007-02-07 22:20:00,0.66043,0.66043,0.6604,0.66043,87000000.0
2007-02-07 22:21:00,0.66042,0.66042,0.66031,0.66031,453000004.0
2007-02-07 22:22:00,0.66034,0.66039,0.66033,0.66035,405899992.0
2007-02-07 22:23:00,0.66033,0.66043,0.66033,0.66033,403000002.0
2007-02-07 22:24:00,0.66035,0.6604,0.66033,0.66037,321100004.0
2007-02-07 22:25:00,0.66038,0.66047,0.66038,0.66047,351300002.0
2007-02-07 22:26:00,0.66047,0.66051,0.66043,0.66051,397500008.0
2007-02-07 22:27:00,0.66049,0.66061,0.66029,0.66029,197100002.0
2007-02-07 22:28:00,0.66052,0.66055,0.6605,0.6605,263399999.0
2007-02-07 22:29:00,0.66055,0.66055,0.6605,0.6605,320400003.0
2007-02-07 22:30:00,0.66053,0.66055,0.66052,0.66052,106500000.0
2007-02-07 22:31:00,0.66051,0.66051,0.66044,0.66048,105700000.0
2007-02-07 22:32:00,0.66053,0.66053,0.6605,0.6605,312499999.0
2007-02-07 22:33:00,0.6605,0.66053,0.6605,0.66053,193799998.0
2007-02-07 22:34:00,0.66052,0.66052,0.66045,0.66045,295300004.0
2007-02-07 22:35:00,0.66045,0.66051,0.66041,0.66051,223799997.0
2007-02-07 22:36:00,0.66055,0.66057,0.66053,0.66055,177599995.0
2007-02-07 22:37:00,0.66055,0.66055,0.6605,0.6605,188300001.0
2007-02-07 22:38:00,0.66053,0.66053,0.66052,0.66052,82599998.0
2007-02-07 22:39:00,0.66045,0.6606,0.66045,0.6606,311299999.0
2007-02-07 22:40:00,0.6605,0.66052,0.66048,0.6605,253499999.0
2007-02-07 22:41:00,0.6605,0.66055,0.6605,0.66055,98400000.0
2007-02-07 22:42:00,0.66047,0.66053,0.66047,0.6605,314400001.0
2007-02-07 22:43:00,0.66053,0.66055,0.66047,0.6605,108900001.0
2007-02-07 22:44:00,0.66055,0.66055,0.66049,0.6605,105100001.0
2007-02-07 22:45:00,0.66055,0.66055,0.66051,0.66055,84300000.0
2007-02-07 22:46:00,0.66059,0.66073,0.66059,0.66072,79899998.0
2007-02-07 22:47:00,0.66061,0.66064,0.66052,0.66052,80400001.0
2007-02-07 22:48:00,0.6605,0.66057,0.66048,0.66048,250499997.0
2007-02-07 22:49:00,0.66058,0.66058,0.6605,0.6605,131600001.0
2007-02-07 22:50:00,0.66054,0.66055,0.66047,0.66055,93400000.0
2007-02-07 22:51:00,0.66053,0.66053,0.66048,0.66049,79699999.0
2007-02-07 22:52:00,0.66048,0.66048,0.66045,0.66045,97399999.0
2007-02-07 22:53:00,0.66045,0.66053,0.66045,0.66048,257099998.0
2007-02-07 22:54:00,0.66048,0.66051,0.66044,0.66044,95200001.0
2007-02-07 22:55:00,0.66042,0.66043,0.6604,0.66043,86499998.0
2007-02-07 22:56:00,0.66044,0.66044,0.66036,0.66038,39100001.0
2007-02-07 22:57:00,0.66035,0.66041,0.66034,0.66041,240200005.0
2007-02-07 22:58:00,0.66042,0.66045,0.66035,0.6604,455000003.0
2007-02-07 22:59:00,0.6604,0.66043,0.66027,0.66027,362499993.0
2007-02-07 23:00:00,0.66015,0.66047,0.66015,0.66042,135699999.0
2007-02-07 23:01:00,0.66042,0.66042,0.66042,0.66042,2400000.0
2007-02-07 23:02:00,0.6604,0.66045,0.6604,0.66042,128200002.0
2007-02-07 23:03:00,0.66053,0.66061,0.66047,0.66061,148400001.0
2007-02-07 23:04:00,0.66045,0.66045,0.6604,0.66042,32700001.0
2007-02-07 23:05:00,0.66043,0.66045,0.66042,0.66045,59700000.0
2007-02-07 23:06:00,0.66045,0.66047,0.66043,0.66045,132900001.0
2007-02-07 23:07:00,0.66042,0.66045,0.66042,0.66045,86400002.0
2007-02-07 23:08:00,0.66035,0.66051,0.66035,0.66044,90100002.0
2007-02-07 23:09:00,0.66035,0.66041,0.66018,0.66041,239300000.0
2007-02-07 23:10:00,0.66038,0.66046,0.66026,0.66034,162799996.0
2007-02-07 23:11:00,0.66033,0.66038,0.6602,0.66032,204100002.0
2007-02-07 23:12:00,0.66042,0.66048,0.6604,0.66048,92499999.0
2007-02-07 23:13:00,0.66042,0.66045,0.66042,0.66045,107900001.0
2007-02-07 23:14:00,0.66041,0.66042,0.66033,0.66033,93500002.0
2007-02-07 23:15:00,0.66035,0.6604,0.66035,0.66036,100300000.0
2007-02-07 23:16:00,0.66038,0.66041,0.66032,0.66032,170500004.0
2007-02-07 23:17:00,0.66031,0.66041,0.6603,0.66041,106000001.0
2007-02-07 23:18:00,0.66038,0.6604,0.66038,0.66038,41500000.0
2007-02-07 23:19:00,0.66037,0.66039,0.66037,0.66039,39200000.0
2007-02-07 23:20:00,0.66041,0.66043,0.6604,0.66041,106099998.0
2007-02-07 23:21:00,0.66033,0.66035,0.66029,0.66034,104699998.0
2007-02-07 23:22:00,0.66036,0.6604,0.66036,0.66039,44699998.0
2007-02-07 23:23:00,0.66038,0.66038,0.66026,0.66029,238800005.0
2007-02-07 23:24:00,0.66033,0.66043,0.66033,0.66033,54400000.0
2007-02-07 23:25:00,0.66038,0.66043,0.66038,0.6604,131800001.0
2007-02-07 23:26:00,0.66034,0.66041,0.66032,0.66032,115400003.0
2007-02-07 23:27:00,0.66029,0.6603,0.66029,0.6603,45499998.0
2007-02-07 23:28:00,0.66038,0.66038,0.66035,0.66035,27100000.0
2007-02-07 23:29:00,0.66033,0.66037,0.6603,0.6603,116200000.0
2007-02-07 23:30:00,0.66033,0.66037,0.6603,0.66033,217600004.0
2007-02-07 23:31:00,0.66035,0.66037,0.6603,0.66035,112300000.0
2007-02-07 23:32:00,0.66034,0.66034,0.66022,0.66025,167799998.0
2007-02-07 23:33:00,0.66028,0.66028,0.66022,0.66026,94800000.0
2007-02-07 23:34:00,0.66025,0.66025,0.6602,0.66022,238399995.0
2007-02-07 23:35:00,0.66026,0.66031,0.66022,0.6603,90199999.0
2007-02-07 23:36:00,0.66034,0.66036,0.66021,0.66021,259299996.0
2007-02-07 23:37:00,0.66025,0.66028,0.66022,0.66028,237000002.0
2007-02-07 23:38:00,0.66026,0.66035,0.6602,0.6602,75500002.0
2007-02-07 23:39:00,0.66021,0.66028,0.66019,0.66025,66200001.0
2007-02-07 23:40:00,0.66024,0.66031,0.66024,0.66027,96499999.0
2007-02-07 23:41:00,0.66043,0.6605,0.6604,0.6604,180300003.0
2007-02-07 23:42:00,0.66027,0.66027,0.66027,0.66027,800000.0
2007-02-07 23:43:00,0.66027,0.6603,0.6602,0.6603,195300005.0
2007-02-07 23:44:00,0.66024,0.66031,0.66024,0.66031,96100001.0
2007-02-07 23:45:00,0.66031,0.66035,0.66021,0.66035,74300002.0
2007-02-07 23:46:00,0.66033,0.66033,0.66024,0.6603,160999999.0
2007-02-07 23:47:00,0.66029,0.66032,0.66025,0.66027,149700000.0
2007-02-07 23:48:00,0.66033,0.66036,0.66032,0.66032,40099999.0
2007-02-07 23:49:00,0.66029,0.66033,0.66029,0.66032,42800000.0
2007-02-07 23:50:00,0.6603,0.66035,0.6603,0.66035,49200002.0
2007-02-07 23:51:00,0.66023,0.66033,0.66023,0.66033,134700000.0
2007-02-07 23:52:00,0.66028,0.66034,0.66028,0.66032,101200001.0
2007-02-07 23:53:00,0.66027,0.66033,0.66027,0.66027,118999999.0
2007-02-07 23:54:00,0.66031,0.66031,0.6602,0.66023,211400002.0
2007-02-07 23:55:00,0.66029,0.66029,0.66024,0.66026,162000002.0
2007-02-07 23:56:00,0.66024,0.66024,0.6602,0.66022,172600000.0
2007-02-07 23:57:00,0.66026,0.66032,0.66024,0.66024,160599999.0
2007-02-07 23:58:00,0.66021,0.66021,0.65989,0.65989,47199999.0
2007-02-07 23:59:00,0.66012,0.66015,0.66012,0.66015,91799998.0
2007-02-08 00:00:00,0.66008,0.66012,0.66001,0.6601,130800002.0
2007-02-08 00:01:00,0.6602,0.66026,0.66019,0.6602,154700003.0
2007-02-08 00:02:00,0.6601,0.66023,0.6601,0.66023,138300004.0
2007-02-08 00:03:00,0.66023,0.6604,0.66023,0.66036,158700002.0
2007-02-08 00:04:00,0.66028,0.66041,0.66025,0.66041,81999998.0
2007-02-08 00:05:00,0.66037,0.66039,0.66028,0.66038,143599998.0
2007-02-08 00:06:00,0.66038,0.66046,0.66038,0.66044,149299995.0
2007-02-08 00:07:00,0.66038,0.66038,0.66022,0.66022,179599998.0
2007-02-08 00:08:00,0.6603,0.66036,0.6603,0.66032,125999995.0
2007-02-08 00:09:00,0.66029,0.6603,0.66024,0.66029,157099997.0
2007-02-08 00:10:00,0.66037,0.66039,0.66035,0.66035,131900002.0
2007-02-08 00:11:00,0.6604,0.6604,0.66033,0.66033,40900001.0
2007-02-08 00:12:00,0.66035,0.66035,0.66035,0.66035,3900000.0
2007-02-08 00:13:00,0.66036,0.66038,0.66032,0.66036,83400001.0
2007-02-08 00:14:00,0.66034,0.66035,0.66021,0.66035,159300000.0
2007-02-08 00:15:00,0.66043,0.66043,0.66037,0.6604,117000001.0
2007-02-08 00:16:00,0.66039,0.66048,0.66039,0.66048,176099999.0
2007-02-08 00:17:00,0.66046,0.66053,0.66046,0.66051,129599998.0
2007-02-08 00:18:00,0.66052,0.66055,0.66052,0.66055,191899999.0
2007-02-08 00:19:00,0.66053,0.66053,0.66047,0.66047,38999999.0
2007-02-08 00:20:00,0.66048,0.66055,0.66048,0.66055,101299999.0
2007-02-08 00:21:00,0.66053,0.66053,0.66046,0.66046,128699997.0
2007-02-08 00:22:00,0.66047,0.66056,0.66046,0.66056,100600002.0
2007-02-08 00:23:00,0.66053,0.6606,0.66049,0.66053,177300004.0
2007-02-08 00:24:00,0.66053,0.66053,0.66041,0.66049,112699997.0
2007-02-08 00:25:00,0.66053,0.6606,0.66048,0.66055,325799999.0
2007-02-08 00:26:00,0.66053,0.66062,0.6605,0.66062,112400001.0
2007-02-08 00:27:00,0.66064,0.66064,0.66048,0.66054,79099998.0
2007-02-08 00:28:00,0.66053,0.66053,0.66047,0.66047,142200000.0
2007-02-08 00:29:00,0.66053,0.66055,0.66047,0.66047,93999998.0
2007-02-08 00:30:00,0.66053,0.66053,0.66046,0.66053,109799997.0
2007-02-08 00:31:00,0.66051,0.66052,0.66051,0.66052,47800001.0
2007-02-08 00:32:00,0.6605,0.66056,0.66049,0.66056,48500000.0
2007-02-08 00:33:00,0.6605,0.66055,0.6605,0.66055,176500001.0
2007-02-08 00:34:00,0.66051,0.66062,0.66051,0.66056,91400000.0
2007-02-08 00:35:00,0.6605,0.66062,0.6605,0.66062,79100001.0
2007-02-08 00:36:00,0.66057,0.66061,0.66056,0.6606,131800001.0
2007-02-08 00:37:00,0.66058,0.66067,0.66051,0.66051,137200001.0
2007-02-08 00:38:00,0.6605,0.66054,0.66048,0.6605,123799999.0
2007-02-08 00:39:00,0.66048,0.6605,0.66046,0.66047,119599999.0
2007-02-08 00:40:00,0.66048,0.66048,0.66039,0.6604,107800001.0
2007-02-08 00:41:00,0.6604,0.66051,0.6604,0.6605,165799997.0
2007-02-08 00:42:00,0.66049,0.6605,0.66049,0.6605,60099998.0
2007-02-08 00:43:00,0.66066,0.66079,0.66066,0.66075,113299998.0
2007-02-08 00:44:00,0.66058,0.66058,0.6605,0.66053,195300000.0
2007-02-08 00:45:00,0.66053,0.66053,0.66053,0.66053,12700000.0
2007-02-08 00:46:00,0.6607,0.66075,0.66032,0.66041,203900002.0
2007-02-08 00:47:00,0.66032,0.66044,0.66029,0.66044,165699996.0
2007-02-08 00:48:00,0.6604,0.66041,0.66029,0.66041,199699996.0
2007-02-08 00:49:00,0.66054,0.66054,0.66044,0.66045,117100001.0
2007-02-08 00:50:00,0.6605,0.6605,0.66045,0.66045,72500000.0
2007-02-08 00:51:00,0.6605,0.66055,0.66039,0.66055,140999997.0
2007-02-08 00:52:00,0.66052,0.66062,0.66051,0.66061,83300002.0
2007-02-08 00:53:00,0.66055,0.66061,0.66055,0.66061,132100002.0
2007-02-08 00:54:00,0.66063,0.66063,0.66056,0.66056,83799998.0
2007-02-08 00:55:00,0.6606,0.6606,0.66057,0.66058,100499999.0
2007-02-08 00:56:00,0.66053,0.66056,0.66048,0.66055,51000001.0
2007-02-08 00:57:00,0.66054,0.66057,0.6605,0.66055,200300002.0
2007-02-08 00:58:00,0.66053,0.66054,0.66053,0.66054,59999999.0
2007-02-08 00:59:00,0.66049,0.66053,0.66049,0.66053,44700001.0
2007-02-08 01:00:00,0.6605,0.66054,0.6605,0.66053,141899999.0
2007-02-08 01:01:00,0.66053,0.66054,0.66046,0.66047,96200000.0
2007-02-08 01:02:00,0.66051,0.66051,0.66049,0.66049,16700000.0
2007-02-08 01:03:00,0.66047,0.66049,0.6604,0.6604,218299997.0
2007-02-08 01:04:00,0.66041,0.66043,0.66038,0.66043,160300005.0
2007-02-08 01:05:00,0.66045,0.66048,0.66043,0.66046,116199998.0
2007-02-08 01:06:00,0.66046,0.66054,0.66045,0.66054,122599997.0
2007-02-08 01:07:00,0.66054,0.6606,0.66054,0.66055,108100002.0
2007-02-08 01:08:00,0.66061,0.66061,0.66033,0.66033,165899999.0
2007-02-08 01:09:00,0.66027,0.66032,0.66024,0.66028,145700002.0
2007-02-08 01:10:00,0.66035,0.66039,0.66033,0.66038,186799998.0
2007-02-08 01:11:00,0.6604,0.66042,0.66038,0.66038,146100001.0
2007-02-08 01:12:00,0.66031,0.66036,0.6603,0.66034,60600000.0
2007-02-08 01:13:00,0.66035,0.66038,0.66029,0.66038,77000001.0
2007-02-08 01:14:00,0.66036,0.66039,0.66031,0.66034,95400002.0
2007-02-08 01:15:00,0.66032,0.66041,0.66032,0.66035,84399997.0
2007-02-08 01:16:00,0.66035,0.6604,0.66035,0.6604,160900000.0
2007-02-08 01:17:00,0.66038,0.66038,0.66033,0.66033,39400001.0
2007-02-08 01:18:00,0.66031,0.66034,0.66031,0.66034,126800002.0
2007-02-08 01:19:00,0.66033,0.66034,0.66029,0.6603,66600000.0
2007-02-08 01:20:00,0.6603,0.6603,0.66025,0.6603,153000000.0
2007-02-08 01:21:00,0.66028,0.6603,0.66027,0.6603,27900000.0
2007-02-08 01:22:00,0.66023,0.66023,0.66016,0.66019,82400001.0
2007-02-08 01:23:00,0.66022,0.66022,0.6602,0.6602,16700000.0
2007-02-08 01:24:00,0.66021,0.66022,0.66021,0.66022,75000000.0
2007-02-08 01:25:00,0.66019,0.66025,0.66018,0.66018,185500002.0
2007-02-08 01:26:00,0.6602,0.66024,0.6602,0.66023,118700000.0
2007-02-08 01:27:00,0.66024,0.66029,0.6599,0.6599,209999997.0
2007-02-08 01:28:00,0.66023,0.66023,0.66014,0.6602,236399999.0
2007-02-08 01:29:00,0.66021,0.66028,0.66014,0.66028,91700000.0
2007-02-08 01:30:00,0.66026,0.66026,0.66017,0.66024,207599999.0
2007-02-08 01:31:00,0.66023,0.66028,0.66022,0.66022,62200000.0
2007-02-08 01:32:00,0.66028,0.66036,0.66028,0.66034,138900003.0
2007-02-08 01:33:00,0.66031,0.66032,0.66023,0.66023,204200005.0
2007-02-08 01:34:00,0.66023,0.66023,0.66013,0.66013,47400000.0
2007-02-08 01:35:00,0.66012,0.66019,0.66011,0.66014,317799999.0
2007-02-08 01:36:00,0.66018,0.66022,0.66018,0.66021,59099997.0
2007-02-08 01:37:00,0.66025,0.66025,0.66022,0.66025,179500000.0
2007-02-08 01:38:00,0.6602,0.66025,0.66014,0.66021,165200005.0
2007-02-08 01:39:00,0.66025,0.66027,0.6602,0.66027,188499999.0
2007-02-08 01:40:00,0.66023,0.66027,0.66023,0.66023,194300002.0
2007-02-08 01:41:00,0.66025,0.66032,0.66025,0.66028,149600001.0
2007-02-08 01:42:00,0.66027,0.66031,0.66022,0.6603,184400001.0
2007-02-08 01:43:00,0.66029,0.6605,0.66025,0.66043,126700001.0
2007-02-08 01:44:00,0.66042,0.66042,0.66024,0.66024,144499999.0
2007-02-08 01:45:00,0.66027,0.66032,0.66019,0.66025,126400001.0
2007-02-08 01:46:00,0.66033,0.66037,0.66031,0.66033,133399999.0
2007-02-08 01:47:00,0.66033,0.6604,0.66031,0.6604,38700000.0
2007-02-08 01:48:00,0.66037,0.66039,0.66034,0.66036,152700002.0
2007-02-08 01:49:00,0.66034,0.6604,0.66034,0.66035,75299999.0
2007-02-08 01:50:00,0.66036,0.66042,0.66036,0.66039,70299998.0
2007-02-08 01:51:00,0.66043,0.66043,0.66035,0.66041,73000001.0
2007-02-08 01:52:00,0.66045,0.66045,0.6604,0.6604,163799996.0
2007-02-08 01:53:00,0.66033,0.66043,0.66031,0.66042,111000000.0
2007-02-08 01:54:00,0.6604,0.66042,0.66028,0.66037,79799999.0
2007-02-08 01:55:00,0.66037,0.6604,0.66035,0.66038,39900000.0
2007-02-08 01:56:00,0.66037,0.66044,0.66036,0.6604,169200005.0
2007-02-08 01:57:00,0.66038,0.66043,0.66038,0.66041,23700000.0
2007-02-08 01:58:00,0.66037,0.6604,0.66037,0.6604,129200001.0
2007-02-08 01:59:00,0.66038,0.66042,0.66034,0.66037,210500002.0
2007-02-08 02:00:00,0.66039,0.66047,0.66037,0.6604,165300001.0
2007-02-08 02:01:00,0.66043,0.66043,0.66027,0.66027,169400000.0
2007-02-08 02:02:00,0.66022,0.66032,0.66019,0.66032,140800000.0
2007-02-08 02:03:00,0.66036,0.66037,0.66018,0.66027,209599999.0
2007-02-08 02:04:00,0.66029,0.66031,0.66019,0.66028,90099999.0
2007-02-08 02:05:00,0.66034,0.66034,0.66025,0.6603,117000001.0
2007-02-08 02:06:00,0.66026,0.66029,0.6602,0.66023,121200002.0
2007-02-08 02:07:00,0.66029,0.66029,0.6602,0.66022,173999998.0
2007-02-08 02:08:00,0.66025,0.66034,0.6602,0.6602,157100004.0
2007-02-08 02:09:00,0.66029,0.66029,0.66023,0.66026,211200002.0
2007-02-08 02:10:00,0.66024,0.66027,0.66022,0.66026,132500003.0
2007-02-08 02:11:00,0.6603,0.6603,0.6603,0.6603,48600000.0
2007-02-08 02:12:00,0.66048,0.66049,0.66012,0.66012,125400003.0
2007-02-08 02:13:00,0.66027,0.66035,0.66023,0.66031,192900004.0
2007-02-08 02:14:00,0.66032,0.66036,0.6603,0.6603,98200001.0
2007-02-08 02:15:00,0.66025,0.66028,0.66019,0.66027,67300002.0
2007-02-08 02:16:00,0.66029,0.66034,0.66025,0.66025,156800003.0
2007-02-08 02:17:00,0.66026,0.66028,0.66022,0.66022,252999993.0
2007-02-08 02:18:00,0.66025,0.6603,0.6602,0.66023,82999997.0
2007-02-08 02:19:00,0.66025,0.66029,0.66023,0.66029,14700000.0
2007-02-08 02:20:00,0.66025,0.66033,0.66025,0.66033,170100002.0
2007-02-08 02:21:00,0.6603,0.66032,0.6603,0.66032,11200000.0
2007-02-08 02:22:00,0.66036,0.66038,0.66035,0.66038,106600002.0
2007-02-08 02:23:00,0.66036,0.6604,0.66032,0.66038,51100001.0
2007-02-08 02:24:00,0.66036,0.66038,0.6603,0.66037,72600002.0
2007-02-08 02:25:00,0.66039,0.6604,0.66031,0.66036,70299999.0
2007-02-08 02:26:00,0.66036,0.66038,0.66034,0.66038,141500002.0
2007-02-08 02:27:00,0.66035,0.66039,0.66035,0.66035,109200003.0
2007-02-08 02:28:00,0.66034,0.66034,0.66017,0.66017,183899997.0
2007-02-08 02:29:00,0.66018,0.66033,0.66018,0.66033,144299999.0
2007-02-08 02:30:00,0.66033,0.66042,0.66033,0.66037,167200006.0
2007-02-08 02:31:00,0.66036,0.66042,0.66033,0.66039,279900004.0
2007-02-08 02:32:00,0.66042,0.66046,0.66042,0.66046,103699999.0
2007-02-08 02:33:00,0.66045,0.66045,0.66042,0.66045,56600000.0
2007-02-08 02:34:00,0.66041,0.66045,0.66041,0.66045,121299998.0
2007-02-08 02:35:00,0.66032,0.66058,0.66032,0.6605,170400000.0
2007-02-08 02:36:00,0.66043,0.66045,0.6604,0.66043,137200000.0
2007-02-08 02:37:00,0.66043,0.66045,0.66042,0.66045,88100000.0
2007-02-08 02:38:00,0.66045,0.66045,0.6604,0.66043,107400003.0
2007-02-08 02:39:00,0.66043,0.66043,0.66036,0.66038,97700002.0
2007-02-08 02:40:00,0.66046,0.66048,0.66042,0.66046,152300001.0
2007-02-08 02:41:00,0.6604,0.6605,0.66038,0.66041,109199999.0
2007-02-08 02:42:00,0.66036,0.66043,0.66036,0.66043,33700001.0
2007-02-08 02:43:00,0.66048,0.66048,0.6604,0.6604,48600000.0
2007-02-08 02:44:00,0.66054,0.66056,0.66027,0.66038,138800000.0
2007-02-08 02:45:00,0.6604,0.66043,0.6604,0.66042,69600000.0
2007-02-08 02:46:00,0.66035,0.66046,0.66033,0.66036,177099998.0
2007-02-08 02:47:00,0.6604,0.6604,0.66039,0.66039,87799999.0
2007-02-08 02:48:00,0.66047,0.66055,0.66047,0.66055,33400001.0
2007-02-08 02:49:00,0.66058,0.66059,0.66025,0.66029,204200001.0
2007-02-08 02:50:00,0.66037,0.66043,0.66037,0.66043,188600000.0
2007-02-08 02:51:00,0.66048,0.66053,0.66037,0.66041,200500000.0
2007-02-08 02:52:00,0.66043,0.66045,0.6604,0.66045,79900001.0
2007-02-08 02:53:00,0.66045,0.66046,0.66037,0.66045,149699998.0
2007-02-08 02:54:00,0.66044,0.66049,0.6604,0.66043,97200002.0
2007-02-08 02:55:00,0.66042,0.6605,0.66039,0.66039,189000001.0
2007-02-08 02:56:00,0.66047,0.66048,0.66039,0.66045,180100003.0
2007-02-08 02:57:00,0.66044,0.66047,0.66044,0.66047,63799998.0
2007-02-08 02:58:00,0.6605,0.66053,0.66045,0.66052,163800001.0
2007-02-08 02:59:00,0.66048,0.66048,0.66043,0.66044,29700000.0
2007-02-08 03:00:00,0.66047,0.6605,0.66047,0.66048,132800004.0
2007-02-08 03:01:00,0.66046,0.66052,0.66046,0.6605,138800003.0
2007-02-08 03:02:00,0.66055,0.66055,0.66055,0.66055,35099999.0
2007-02-08 03:03:00,0.66049,0.66063,0.66031,0.66031,115000002.0
2007-02-08 03:04:00,0.66051,0.66051,0.66045,0.66045,181699999.0
2007-02-08 03:05:00,0.66042,0.66045,0.66017,0.66017,230300001.0
2007-02-08 03:06:00,0.6605,0.66055,0.66045,0.66055,102200002.0
2007-02-08 03:07:00,0.6605,0.66056,0.6605,0.66052,196399994.0
2007-02-08 03:08:00,0.66055,0.66057,0.66017,0.66017,186499996.0
2007-02-08 03:09:00,0.66051,0.66053,0.66045,0.66045,198599995.0
2007-02-08 03:10:00,0.66051,0.66054,0.66048,0.66053,124099998.0
2007-02-08 03:11:00,0.66055,0.66055,0.66048,0.66053,242000001.0
2007-02-08 03:12:00,0.66056,0.66065,0.66056,0.66062,91699996.0
2007-02-08 03:13:00,0.66056,0.66058,0.66047,0.6605,231300002.0
2007-02-08 03:14:00,0.66046,0.66053,0.66045,0.66053,127099999.0
2007-02-08 03:15:00,0.66055,0.66055,0.6605,0.6605,66300000.0
2007-02-08 03:16:00,0.66058,0.66062,0.66058,0.66059,31800000.0
2007-02-08 03:17:00,0.66063,0.66063,0.66052,0.66053,144300001.0
2007-02-08 03:18:00,0.66057,0.66057,0.66052,0.66057,200699994.0
2007-02-08 03:19:00,0.66056,0.66062,0.66049,0.66049,181800004.0
2007-02-08 03:20:00,0.66056,0.66056,0.66054,0.66054,16200000.0
2007-02-08 03:21:00,0.66058,0.66064,0.66058,0.66064,17500001.0
2007-02-08 03:22:00,0.66054,0.66063,0.66054,0.66063,137200001.0
2007-02-08 03:23:00,0.6608,0.6608,0.6607,0.66074,163899998.0
2007-02-08 03:24:00,0.66066,0.66074,0.66054,0.66063,279399998.0
2007-02-08 03:25:00,0.66058,0.66063,0.66058,0.6606,255900004.0
2007-02-08 03:26:00,0.66058,0.66061,0.66056,0.66061,73200001.0
2007-02-08 03:27:00,0.66065,0.66065,0.66065,0.66065,4800000.0
2007-02-08 03:28:00,0.66063,0.66068,0.66057,0.66057,156199996.0
2007-02-08 03:29:00,0.66065,0.66071,0.66062,0.66066,65200000.0
2007-02-08 03:30:00,0.66065,0.66065,0.66059,0.66063,174600002.0
2007-02-08 03:31:00,0.66065,0.66065,0.66058,0.66058,123099997.0
2007-02-08 03:32:00,0.66055,0.66059,0.66047,0.6605,288300005.0
2007-02-08 03:33:00,0.66044,0.66055,0.66044,0.66053,127099996.0
2007-02-08 03:34:00,0.66056,0.66058,0.66052,0.66058,314800001.0
2007-02-08 03:35:00,0.66056,0.66058,0.66055,0.66056,98899996.0
2007-02-08 03:36:00,0.66053,0.66058,0.6605,0.6605,209600002.0
2007-02-08 03:37:00,0.66043,0.66049,0.66037,0.66049,203000001.0
2007-02-08 03:38:00,0.66058,0.66061,0.66058,0.66059,160200001.0
2007-02-08 03:39:00,0.66059,0.66059,0.66046,0.66055,129300000.0
2007-02-08 03:40:00,0.66052,0.66056,0.66047,0.66047,105299999.0
2007-02-08 03:41:00,0.66051,0.66053,0.66051,0.66053,79200000.0
2007-02-08 03:42:00,0.66055,0.66055,0.66048,0.6605,109699996.0
2007-02-08 03:43:00,0.66045,0.66056,0.66045,0.66054,148499998.0
2007-02-08 03:44:00,0.66053,0.66057,0.66049,0.66049,97899998.0
2007-02-08 03:45:00,0.66051,0.66056,0.66051,0.66056,12800000.0
2007-02-08 03:46:00,0.66058,0.66058,0.6605,0.66051,113400000.0
2007-02-08 03:47:00,0.66052,0.66052,0.66052,0.66052,24700001.0
2007-02-08 03:48:00,0.66054,0.66058,0.66053,0.66058,106299999.0
2007-02-08 03:49:00,0.66055,0.66058,0.66051,0.66054,136399998.0
2007-02-08 03:50:00,0.66052,0.66061,0.66052,0.66061,86899996.0
2007-02-08 03:51:00,0.66059,0.66059,0.66059,0.66059,35100000.0
2007-02-08 03:52:00,0.66052,0.66066,0.66052,0.66063,112300002.0
2007-02-08 03:53:00,0.66064,0.66064,0.66057,0.66057,170799999.0
2007-02-08 03:54:00,0.66061,0.66063,0.66055,0.66063,108499999.0
2007-02-08 03:55:00,0.66063,0.66065,0.66063,0.66063,68500001.0
2007-02-08 03:56:00,0.66063,0.66063,0.66056,0.66056,146500000.0
2007-02-08 03:57:00,0.66063,0.66063,0.66063,0.66063,60299999.0
2007-02-08 03:58:00,0.66054,0.66061,0.66051,0.66051,203700002.0
2007-02-08 03:59:00,0.66048,0.66053,0.66039,0.6605,159199998.0
2007-02-08 04:00:00,0.66051,0.66055,0.66048,0.66055,131599999.0
2007-02-08 04:01:00,0.6605,0.66055,0.6605,0.66055,128599997.0
2007-02-08 04:02:00,0.66053,0.66055,0.6605,0.66053,194300004.0
2007-02-08 04:03:00,0.66057,0.66057,0.66052,0.66053,79600000.0
2007-02-08 04:04:00,0.66055,0.66055,0.66052,0.66053,60600001.0
2007-02-08 04:05:00,0.66057,0.66058,0.6605,0.6605,188000004.0
2007-02-08 04:06:00,0.66057,0.66058,0.66047,0.66047,145800001.0
2007-02-08 04:07:00,0.66059,0.66062,0.66056,0.66056,129699996.0
2007-02-08 04:08:00,0.66059,0.66059,0.66058,0.66058,34400001.0
2007-02-08 04:09:00,0.66063,0.66063,0.66057,0.66063,51200000.0
2007-02-08 04:10:00,0.66065,0.66065,0.66063,0.66063,31100000.0
2007-02-08 04:11:00,0.66068,0.66075,0.66065,0.66065,254799995.0
2007-02-08 04:12:00,0.66071,0.66071,0.66064,0.66069,142799998.0
2007-02-08 04:13:00,0.66065,0.66065,0.66057,0.66064,114100002.0
2007-02-08 04:14:00,0.66064,0.66065,0.66051,0.66055,249700004.0
2007-02-08 04:15:00,0.66063,0.66066,0.6606,0.66064,59100001.0
2007-02-08 04:16:00,0.66075,0.66077,0.66046,0.66053,257600003.0
2007-02-08 04:17:00,0.66063,0.6607,0.66062,0.66066,204499999.0
2007-02-08 04:18:00,0.66063,0.66063,0.66062,0.66062,5600000.0
2007-02-08 04:19:00,0.66058,0.6606,0.66054,0.66055,90599999.0
2007-02-08 04:20:00,0.66057,0.66063,0.66057,0.66058,109399999.0
2007-02-08 04:21:00,0.6606,0.66063,0.6606,0.66063,54400001.0
2007-02-08 04:22:00,0.66063,0.66063,0.66055,0.66055,135600000.0
2007-02-08 04:23:00,0.66056,0.66062,0.66055,0.66062,207599998.0
2007-02-08 04:24:00,0.66055,0.66058,0.66053,0.66056,116200002.0
2007-02-08 04:25:00,0.66058,0.66058,0.6605,0.66058,148499998.0
2007-02-08 04:26:00,0.66042,0.66043,0.66035,0.66043,93700001.0
2007-02-08 04:27:00,0.66033,0.66033,0.6602,0.66026,57600001.0
2007-02-08 04:28:00,0.66026,0.66032,0.66026,0.66028,22900000.0
2007-02-08 04:29:00,0.66037,0.66039,0.66037,0.66039,35899998.0
2007-02-08 04:30:00,0.66041,0.66043,0.66035,0.66035,210800003.0
2007-02-08 04:31:00,0.66033,0.66035,0.6603,0.66033,153700000.0
2007-02-08 04:32:00,0.66034,0.66039,0.6603,0.66034,125600001.0
2007-02-08 04:33:00,0.66036,0.66049,0.66036,0.66045,82700000.0
2007-02-08 04:34:00,0.66042,0.66047,0.66041,0.66044,129200001.0
2007-02-08 04:35:00,0.66043,0.66044,0.6604,0.66043,122600000.0
2007-02-08 04:36:00,0.66045,0.66047,0.6604,0.66047,80700003.0
2007-02-08 04:37:00,0.6604,0.66048,0.66035,0.66039,89500001.0
2007-02-08 04:38:00,0.66037,0.66045,0.66036,0.66045,98899998.0
2007-02-08 04:39:00,0.66042,0.66048,0.66034,0.66037,212399999.0
2007-02-08 04:40:00,0.66042,0.66042,0.66041,0.66041,37499998.0
2007-02-08 04:41:00,0.66045,0.66045,0.66043,0.66043,75099999.0
2007-02-08 04:42:00,0.66047,0.66047,0.6604,0.66045,21700000.0
2007-02-08 04:43:00,0.66043,0.66045,0.66042,0.66043,161299999.0
2007-02-08 04:44:00,0.6604,0.66047,0.6604,0.66047,141300001.0
2007-02-08 04:45:00,0.6604,0.66045,0.6604,0.66045,125000001.0
2007-02-08 04:46:00,0.66043,0.66045,0.66043,0.66045,136500003.0
2007-02-08 04:47:00,0.66045,0.66045,0.66042,0.66045,51000001.0
2007-02-08 04:48:00,0.66046,0.66048,0.66043,0.66043,41300000.0
2007-02-08 04:49:00,0.66046,0.66056,0.66046,0.66055,157400000.0
2007-02-08 04:50:00,0.66051,0.66051,0.66045,0.66051,121900001.0
2007-02-08 04:51:00,0.66054,0.66054,0.66048,0.66053,128000002.0
2007-02-08 04:52:00,0.66052,0.66055,0.66052,0.66055,45500000.0
2007-02-08 04:53:00,0.66055,0.66057,0.6605,0.66055,109600001.0
2007-02-08 04:54:00,0.66051,0.66051,0.66038,0.66038,31200000.0
2007-02-08 04:55:00,0.66032,0.66034,0.66027,0.66028,126100000.0
2007-02-08 04:56:00,0.66027,0.66036,0.66027,0.66036,73500002.0
2007-02-08 04:57:00,0.6603,0.66031,0.6603,0.66031,35899999.0
2007-02-08 04:58:00,0.66022,0.66024,0.6602,0.66024,42400000.0
2007-02-08 04:59:00,0.66027,0.66032,0.66027,0.66027,196600002.0
2007-02-08 05:00:00,0.66023,0.66026,0.66022,0.66026,116900000.0
2007-02-08 05:01:00,0.66016,0.66029,0.66016,0.66022,169200000.0
2007-02-08 05:02:00,0.66026,0.6603,0.66026,0.6603,24700001.0
2007-02-08 05:03:00,0.66035,0.66035,0.66024,0.66027,132699999.0
2007-02-08 05:04:00,0.66024,0.66024,0.66023,0.66024,79199998.0
2007-02-08 05:05:00,0.66027,0.66027,0.66027,0.66027,18500000.0
2007-02-08 05:06:00,0.6601,0.66045,0.6601,0.66037,181600000.0
2007-02-08 05:07:00,0.66023,0.66023,0.66022,0.66022,31900000.0
2007-02-08 05:08:00,0.66026,0.66026,0.66009,0.66009,114600003.0
2007-02-08 05:09:00,0.66022,0.66028,0.66021,0.66028,188900000.0
2007-02-08 05:10:00,0.66026,0.66027,0.66021,0.66023,100500000.0
2007-02-08 05:11:00,0.66026,0.66032,0.66026,0.66028,123699999.0
2007-02-08 05:12:00,0.66032,0.66032,0.65994,0.66001,151799999.0
2007-02-08 05:13:00,0.66035,0.66035,0.6603,0.66035,201499997.0
2007-02-08 05:14:00,0.66035,0.66035,0.66028,0.66032,59900001.0
2007-02-08 05:15:00,0.66027,0.66027,0.66023,0.66023,22400000.0
2007-02-08 05:16:00,0.66021,0.66024,0.66018,0.66023,152400003.0
2007-02-08 05:17:00,0.66021,0.66022,0.66021,0.66021,72400001.0
2007-02-08 05:18:00,0.66016,0.66022,0.66007,0.66007,137800003.0
2007-02-08 05:19:00,0.66015,0.66015,0.66008,0.66008,97099999.0
2007-02-08 05:20:00,0.66013,0.66015,0.66002,0.66015,186999999.0
2007-02-08 05:21:00,0.66007,0.66009,0.65998,0.66001,201799997.0
2007-02-08 05:22:00,0.66001,0.66005,0.65997,0.65999,183900001.0
2007-02-08 05:23:00,0.66005,0.66005,0.66005,0.66005,10400000.0
2007-02-08 05:24:00,0.65982,0.65995,0.65982,0.65982,185200002.0
2007-02-08 05:25:00,0.65979,0.66,0.65979,0.65987,141699998.0
2007-02-08 05:26:00,0.66005,0.66014,0.66005,0.66008,59400000.0
2007-02-08 05:27:00,0.66013,0.66013,0.66013,0.66013,77400002.0
2007-02-08 05:28:00,0.66012,0.66016,0.66008,0.66014,157900004.0
2007-02-08 05:29:00,0.6602,0.6602,0.66017,0.66018,57799998.0
2007-02-08 05:30:00,0.66018,0.6602,0.66015,0.66015,47800001.0
2007-02-08 05:31:00,0.66015,0.66017,0.66015,0.66017,57500001.0
2007-02-08 05:32:00,0.66022,0.66027,0.66004,0.66004,152900000.0
2007-02-08 05:33:00,0.66014,0.66019,0.65999,0.66008,142299997.0
2007-02-08 05:34:00,0.6601,0.66016,0.65999,0.66008,172199998.0
2007-02-08 05:35:00,0.6602,0.6602,0.66018,0.6602,79599999.0
2007-02-08 05:36:00,0.66017,0.66017,0.66017,0.66017,25700001.0
2007-02-08 05:37:00,0.66016,0.66018,0.66014,0.66018,163999999.0
2007-02-08 05:38:00,0.66022,0.66026,0.66022,0.66026,26200001.0
2007-02-08 05:39:00,0.66019,0.66024,0.66014,0.66022,173699997.0
2007-02-08 05:40:00,0.66027,0.66027,0.66022,0.66025,107700004.0
2007-02-08 05:41:00,0.66024,0.66024,0.66018,0.66021,155300000.0
2007-02-08 05:42:00,0.66017,0.66019,0.66016,0.66019,65400000.0
2007-02-08 05:43:00,0.66013,0.66013,0.66007,0.66012,106000001.0
2007-02-08 05:44:00,0.66015,0.6603,0.66006,0.6602,111999999.0
2007-02-08 05:45:00,0.66015,0.66019,0.65995,0.65997,232599998.0
2007-02-08 05:46:00,0.66025,0.66025,0.66012,0.66012,157599998.0
2007-02-08 05:47:00,0.6601,0.6602,0.6601,0.66019,174099998.0
2007-02-08 05:48:00,0.66018,0.66018,0.66018,0.66018,18400000.0
2007-02-08 05:49:00,0.66018,0.66018,0.6601,0.66013,35900000.0
2007-02-08 05:50:00,0.66019,0.6602,0.66011,0.66019,135499998.0
2007-02-08 05:51:00,0.66023,0.66023,0.66015,0.6602,162800001.0
2007-02-08 05:52:00,0.66018,0.6602,0.66013,0.6602,168499996.0
2007-02-08 05:53:00,0.66013,0.66013,0.65999,0.66006,141000005.0
2007-02-08 05:54:00,0.66017,0.66023,0.66017,0.6602,63000000.0
2007-02-08 05:55:00,0.6602,0.6602,0.66017,0.66017,78300001.0
2007-02-08 05:56:00,0.66016,0.66022,0.66007,0.66021,109300002.0
2007-02-08 05:57:00,0.65997,0.66015,0.65993,0.66011,200599999.0
2007-02-08 05:58:00,0.66017,0.66017,0.66011,0.66011,29500001.0
2007-02-08 05:59:00,0.66005,0.66007,0.66003,0.66007,141599997.0
2007-02-08 06:00:00,0.66007,0.6601,0.66001,0.66008,102900002.0
2007-02-08 06:01:00,0.66009,0.66009,0.65997,0.66002,192100005.0
2007-02-08 06:02:00,0.6601,0.66012,0.6601,0.6601,72599999.0
2007-02-08 06:03:00,0.66012,0.66012,0.66001,0.66002,61800000.0
2007-02-08 06:04:00,0.65997,0.66,0.65997,0.66,45400002.0
2007-02-08 06:05:00,0.66003,0.66005,0.65996,0.66004,159499998.0
2007-02-08 06:06:00,0.66,0.66005,0.66,0.66003,164600000.0
2007-02-08 06:07:00,0.66005,0.66005,0.65997,0.66,210699998.0
2007-02-08 06:08:00,0.65998,0.66001,0.6599,0.65997,132699998.0
2007-02-08 06:09:00,0.65991,0.66001,0.6599,0.65995,116999999.0
2007-02-08 06:10:00,0.66006,0.66009,0.66006,0.66009,18000000.0
2007-02-08 06:11:00,0.66013,0.66013,0.66009,0.66009,49299998.0
2007-02-08 06:12:00,0.66011,0.66014,0.66004,0.66004,128599998.0
2007-02-08 06:13:00,0.66008,0.66012,0.66008,0.6601,51200001.0
2007-02-08 06:14:00,0.66012,0.66022,0.66012,0.66016,218699997.0
2007-02-08 06:15:00,0.66013,0.66018,0.6601,0.6601,124600001.0
2007-02-08 06:16:00,0.66015,0.66015,0.6601,0.66015,170600004.0
2007-02-08 06:17:00,0.66011,0.66013,0.66006,0.6601,164999999.0
2007-02-08 06:18:00,0.6601,0.6601,0.6601,0.6601,2500000.0
2007-02-08 06:19:00,0.66015,0.66015,0.66004,0.66004,81600002.0
2007-02-08 06:20:00,0.66007,0.6601,0.66007,0.66008,158600001.0
2007-02-08 06:21:00,0.66007,0.6601,0.66005,0.66005,165600003.0
2007-02-08 06:22:00,0.6601,0.6601,0.6601,0.6601,49900002.0
2007-02-08 06:23:00,0.6601,0.66013,0.66005,0.66007,159600001.0
2007-02-08 06:24:00,0.66007,0.66012,0.66002,0.66002,140299995.0
2007-02-08 06:25:00,0.66007,0.66014,0.66007,0.66009,71899998.0
2007-02-08 06:26:00,0.6601,0.66015,0.6601,0.66012,133200001.0
2007-02-08 06:27:00,0.66015,0.66015,0.6601,0.6601,213899996.0
2007-02-08 06:28:00,0.6601,0.6601,0.6601,0.6601,15200000.0
2007-02-08 06:29:00,0.66014,0.66014,0.6601,0.6601,66200000.0
2007-02-08 06:30:00,0.6601,0.66012,0.66007,0.66012,128700000.0
2007-02-08 06:31:00,0.66007,0.66013,0.66005,0.66013,130600001.0
2007-02-08 06:32:00,0.66018,0.66018,0.66017,0.66017,39900001.0
2007-02-08 06:33:00,0.66013,0.66013,0.66013,0.66013,36700001.0
2007-02-08 06:34:00,0.66013,0.66015,0.66013,0.66015,38299999.0
2007-02-08 06:35:00,0.66013,0.66013,0.66004,0.66009,242200001.0
2007-02-08 06:36:00,0.65999,0.66011,0.65999,0.66011,85499996.0
2007-02-08 06:37:00,0.66012,0.66013,0.66005,0.66013,166000004.0
2007-02-08 06:38:00,0.66006,0.66007,0.66006,0.66007,90299999.0
2007-02-08 06:39:00,0.66007,0.66007,0.66004,0.66004,28700000.0
2007-02-08 06:40:00,0.66009,0.66009,0.66005,0.66008,54300002.0
2007-02-08 06:41:00,0.66006,0.66006,0.66,0.66006,96499998.0
2007-02-08 06:42:00,0.66006,0.66006,0.66001,0.66005,201699998.0
2007-02-08 06:43:00,0.66005,0.66007,0.65996,0.65996,172000003.0
2007-02-08 06:44:00,0.66003,0.66003,0.65994,0.65998,227800002.0
2007-02-08 06:45:00,0.66009,0.66009,0.65998,0.65998,126100001.0
2007-02-08 06:46:00,0.66,0.66007,0.65999,0.66,190599999.0
2007-02-08 06:47:00,0.66001,0.66005,0.66001,0.66004,99499999.0
2007-02-08 06:48:00,0.66003,0.66011,0.66003,0.66005,193799998.0
2007-02-08 06:49:00,0.66005,0.66005,0.66005,0.66005,1600000.0
2007-02-08 06:50:00,0.66002,0.66005,0.66002,0.66005,58199999.0
2007-02-08 06:51:00,0.66002,0.66002,0.65998,0.65998,17600000.0
2007-02-08 06:52:00,0.66002,0.66008,0.66002,0.66008,165900003.0
2007-02-08 06:53:00,0.66003,0.66011,0.66001,0.66001,134199999.0
2007-02-08 06:54:00,0.66004,0.66005,0.66004,0.66005,34300000.0
2007-02-08 06:55:00,0.66013,0.66016,0.66012,0.66012,55800002.0
2007-02-08 06:56:00,0.6601,0.66011,0.66003,0.66003,198200000.0
2007-02-08 06:57:00,0.65998,0.65999,0.65998,0.65999,59400002.0
2007-02-08 06:58:00,0.66002,0.66005,0.66002,0.66002,71699998.0
2007-02-08 06:59:00,0.66004,0.66008,0.66004,0.66007,31900000.0
2007-02-08 07:00:00,0.66,0.66005,0.66,0.66005,60599998.0
2007-02-08 07:01:00,0.66002,0.66005,0.66002,0.66002,150799999.0
2007-02-08 07:02:00,0.66003,0.66007,0.65998,0.65998,226500003.0
2007-02-08 07:03:00,0.65999,0.66009,0.65999,0.66009,116299998.0
2007-02-08 07:04:00,0.66004,0.66009,0.65999,0.66008,132999998.0
2007-02-08 07:05:00,0.66004,0.66007,0.66003,0.66003,119700000.0
2007-02-08 07:06:00,0.66003,0.66003,0.65999,0.65999,40500000.0
2007-02-08 07:07:00,0.66,0.66001,0.65994,0.65994,111800003.0
2007-02-08 07:08:00,0.65996,0.66,0.65995,0.66,170000001.0
2007-02-08 07:09:00,0.66002,0.66005,0.66002,0.66005,67000000.0
2007-02-08 07:10:00,0.66002,0.66005,0.66002,0.66002,88100000.0
2007-02-08 07:11:00,0.66003,0.66005,0.66002,0.66005,201099998.0
2007-02-08 07:12:00,0.66,0.66005,0.66,0.66005,94999999.0
2007-02-08 07:13:00,0.66003,0.66005,0.66002,0.66002,35800000.0
2007-02-08 07:14:00,0.66003,0.66012,0.66002,0.66007,52000001.0
2007-02-08 07:15:00,0.66007,0.66013,0.66007,0.6601,114300000.0
2007-02-08 07:16:00,0.66009,0.66009,0.66002,0.66005,78100001.0
2007-02-08 07:17:00,0.66001,0.66012,0.66001,0.66012,141400005.0
2007-02-08 07:18:00,0.66015,0.66015,0.6601,0.66012,119700002.0
2007-02-08 07:19:00,0.66011,0.66015,0.66011,0.66013,157100003.0
2007-02-08 07:20:00,0.66013,0.66015,0.66008,0.6601,100100002.0
2007-02-08 07:21:00,0.66014,0.66014,0.66008,0.66008,193400002.0
2007-02-08 07:22:00,0.6601,0.66012,0.6601,0.66012,26200000.0
2007-02-08 07:23:00,0.66008,0.6601,0.66006,0.66007,204200001.0
2007-02-08 07:24:00,0.66009,0.66011,0.66005,0.66011,100300002.0
2007-02-08 07:25:00,0.66008,0.6601,0.66008,0.6601,15800000.0
2007-02-08 07:26:00,0.66011,0.66012,0.66011,0.66012,6900000.0
2007-02-08 07:27:00,0.66013,0.66014,0.66008,0.66014,94000003.0
2007-02-08 07:28:00,0.66013,0.66023,0.66013,0.66017,127000001.0
2007-02-08 07:29:00,0.66018,0.66018,0.66011,0.66018,117100000.0
2007-02-08 07:30:00,0.66018,0.6602,0.66013,0.66014,259999994.0
2007-02-08 07:31:00,0.66016,0.66016,0.66008,0.66008,39900000.0
2007-02-08 07:32:00,0.66008,0.66012,0.66006,0.66007,88300001.0
2007-02-08 07:33:00,0.66012,0.66013,0.66012,0.66012,113200001.0
2007-02-08 07:34:00,0.6601,0.66015,0.66009,0.66015,201099997.0
2007-02-08 07:35:00,0.66016,0.66017,0.66007,0.66008,157300002.0
2007-02-08 07:36:00,0.66006,0.66011,0.66006,0.66011,58800000.0
2007-02-08 07:37:00,0.66015,0.66015,0.6601,0.66015,210899997.0
2007-02-08 07:38:00,0.66016,0.66019,0.66015,0.66015,166099998.0
2007-02-08 07:39:00,0.66012,0.66015,0.66011,0.66012,113600003.0
2007-02-08 07:40:00,0.66013,0.66013,0.66006,0.6601,139500002.0
2007-02-08 07:41:00,0.6601,0.66013,0.66006,0.66013,205199995.0
2007-02-08 07:42:00,0.66013,0.66015,0.66013,0.66013,150799997.0
2007-02-08 07:43:00,0.66008,0.66013,0.66007,0.66012,107300001.0
2007-02-08 07:44:00,0.66012,0.66013,0.66007,0.66012,124100002.0
2007-02-08 07:45:00,0.66008,0.66008,0.66005,0.66005,93599999.0
2007-02-08 07:46:00,0.66005,0.66013,0.66005,0.66009,169100000.0
2007-02-08 07:47:00,0.66014,0.66014,0.66008,0.66014,124299997.0
2007-02-08 07:48:00,0.66015,0.66021,0.66015,0.66017,20200000.0
2007-02-08 07:49:00,0.6601,0.6601,0.6601,0.6601,45399999.0
2007-02-08 07:50:00,0.66012,0.66013,0.66006,0.66006,49400001.0
2007-02-08 07:51:00,0.66,0.66023,0.65994,0.66023,242199998.0
2007-02-08 07:52:00,0.66005,0.66013,0.66004,0.66004,211199998.0
2007-02-08 07:53:00,0.66007,0.66007,0.66005,0.66005,46700001.0
2007-02-08 07:54:00,0.6602,0.66024,0.65992,0.65995,119199998.0
2007-02-08 07:55:00,0.6601,0.6601,0.66002,0.66002,110799999.0
2007-02-08 07:56:00,0.66004,0.6601,0.66004,0.6601,190299995.0
2007-02-08 07:57:00,0.66009,0.66012,0.66007,0.66012,85300001.0
2007-02-08 07:58:00,0.66012,0.66012,0.65998,0.66003,173000001.0
2007-02-08 07:59:00,0.66005,0.66007,0.66005,0.66007,28800001.0
2007-02-08 08:00:00,0.66,0.66007,0.66,0.66003,183700003.0
2007-02-08 08:01:00,0.66001,0.66001,0.65989,0.65998,178399998.0
2007-02-08 08:02:00,0.65996,0.65997,0.65992,0.65997,98199999.0
2007-02-08 08:03:00,0.65997,0.65997,0.65989,0.65997,195799999.0
2007-02-08 08:04:00,0.65993,0.66,0.65993,0.66,88300002.0
2007-02-08 08:05:00,0.66,0.66003,0.66,0.66003,56900001.0
2007-02-08 08:06:00,0.66007,0.66012,0.65982,0.65992,126400002.0
2007-02-08 08:07:00,0.66001,0.66002,0.66001,0.66002,47899998.0
2007-02-08 08:08:00,0.66001,0.66004,0.65999,0.66004,103000000.0
2007-02-08 08:09:00,0.66003,0.66003,0.66002,0.66002,17500000.0
2007-02-08 08:10:00,0.66001,0.66005,0.65999,0.66005,69399999.0
2007-02-08 08:11:00,0.66002,0.66005,0.66002,0.66003,196599995.0
2007-02-08 08:12:00,0.66007,0.66007,0.66,0.66005,137900002.0
2007-02-08 08:13:00,0.66005,0.66005,0.65996,0.66,125700001.0
2007-02-08 08:14:00,0.66005,0.6601,0.66001,0.6601,210899999.0
2007-02-08 08:15:00,0.66017,0.66017,0.6601,0.6601,54199997.0
2007-02-08 08:16:00,0.66013,0.66013,0.65995,0.66001,139999998.0
2007-02-08 08:17:00,0.66015,0.66017,0.66015,0.66017,88800001.0
2007-02-08 08:18:00,0.66015,0.66015,0.66015,0.66015,12800000.0
2007-02-08 08:19:00,0.66011,0.66012,0.66011,0.66012,61500000.0
2007-02-08 08:20:00,0.66007,0.6602,0.65995,0.65999,160900002.0
2007-02-08 08:21:00,0.66003,0.66011,0.65999,0.65999,103400000.0
2007-02-08 08:22:00,0.6601,0.66012,0.6601,0.66012,64599998.0
2007-02-08 08:23:00,0.66015,0.66017,0.65991,0.65992,157600003.0
2007-02-08 08:24:00,0.66001,0.66011,0.65995,0.66002,128399999.0
2007-02-08 08:25:00,0.66006,0.66006,0.65997,0.65997,57000000.0
2007-02-08 08:26:00,0.65998,0.66001,0.65997,0.65997,77000002.0
2007-02-08 08:27:00,0.65987,0.66015,0.65987,0.65996,117299998.0
2007-02-08 08:28:00,0.66003,0.66004,0.65997,0.66004,238400004.0
2007-02-08 08:29:00,0.66004,0.66006,0.66,0.66,141000000.0
2007-02-08 08:30:00,0.66002,0.66004,0.65996,0.65997,95499998.0
2007-02-08 08:31:00,0.65995,0.66006,0.65995,0.66002,129500001.0
2007-02-08 08:32:00,0.66,0.66005,0.66,0.66005,94600001.0
2007-02-08 08:33:00,0.66006,0.66009,0.66004,0.66004,125500002.0
2007-02-08 08:34:00,0.66002,0.66005,0.66,0.66005,58600001.0
2007-02-08 08:35:00,0.66005,0.66005,0.66005,0.66005,3900000.0
2007-02-08 08:36:00,0.66006,0.66006,0.66003,0.66003,32000000.0
2007-02-08 08:37:00,0.66005,0.66005,0.65997,0.66005,60800001.0
2007-02-08 08:38:00,0.66006,0.66008,0.66005,0.66008,127099997.0
2007-02-08 08:39:00,0.66006,0.66015,0.66006,0.6601,131299998.0
2007-02-08 08:40:00,0.66002,0.66009,0.66001,0.66009,114200001.0
2007-02-08 08:41:00,0.66007,0.66007,0.66003,0.66003,9900000.0
2007-02-08 08:42:00,0.66,0.66008,0.65997,0.66008,99599998.0
2007-02-08 08:43:00,0.66011,0.66011,0.66005,0.66005,207699998.0
2007-02-08 08:44:00,0.66002,0.66006,0.65998,0.66003,192399999.0
2007-02-08 08:45:00,0.66007,0.66007,0.66005,0.66005,51699999.0
2007-02-08 08:46:00,0.66009,0.66009,0.66003,0.66006,54600001.0
2007-02-08 08:47:00,0.66008,0.66018,0.66008,0.66013,153199999.0
2007-02-08 08:48:00,0.66013,0.66027,0.66013,0.66027,81100000.0
2007-02-08 08:49:00,0.66023,0.66023,0.66014,0.66023,145199999.0
2007-02-08 08:50:00,0.66025,0.66025,0.66025,0.66025,57500002.0
2007-02-08 08:51:00,0.66027,0.6604,0.66027,0.6604,312199995.0
2007-02-08 08:52:00,0.66035,0.66046,0.66035,0.66046,155700000.0
2007-02-08 08:53:00,0.66043,0.66044,0.66041,0.66044,97399999.0
2007-02-08 08:54:00,0.66049,0.66051,0.66049,0.66051,68499998.0
2007-02-08 08:55:00,0.66058,0.66071,0.66058,0.6606,140899998.0
2007-02-08 08:56:00,0.66064,0.66074,0.6606,0.66073,112700002.0
2007-02-08 08:57:00,0.66075,0.66075,0.6606,0.66062,115999999.0
2007-02-08 08:58:00,0.66062,0.66071,0.66062,0.66071,127000001.0
2007-02-08 08:59:00,0.66065,0.66074,0.66062,0.66071,140000001.0
2007-02-08 09:00:00,0.66071,0.66075,0.66069,0.66075,100699998.0
2007-02-08 09:01:00,0.66067,0.66073,0.66061,0.66068,163199998.0
2007-02-08 09:02:00,0.66068,0.66068,0.66062,0.66066,56900001.0
2007-02-08 09:03:00,0.6607,0.66075,0.66058,0.66058,131300000.0
2007-02-08 09:04:00,0.66063,0.6607,0.66063,0.66068,128000000.0
2007-02-08 09:05:00,0.66068,0.66068,0.66062,0.66065,73200000.0
2007-02-08 09:06:00,0.66065,0.66072,0.66065,0.6607,89000003.0
2007-02-08 09:07:00,0.66067,0.66067,0.66056,0.66065,121200003.0
2007-02-08 09:08:00,0.66067,0.66077,0.66066,0.6607,206399998.0
2007-02-08 09:09:00,0.66075,0.66075,0.66073,0.66073,24800000.0
2007-02-08 09:10:00,0.66075,0.66083,0.66073,0.66083,94100002.0
2007-02-08 09:11:00,0.66081,0.66082,0.6607,0.66071,242699992.0
2007-02-08 09:12:00,0.66069,0.66071,0.66069,0.66071,47099999.0
2007-02-08 09:13:00,0.66069,0.66069,0.66061,0.66063,172599998.0
2007-02-08 09:14:00,0.66064,0.66071,0.66064,0.66071,59699999.0
2007-02-08 09:15:00,0.6607,0.6607,0.66058,0.66058,101699999.0
2007-02-08 09:16:00,0.66054,0.66062,0.66053,0.66053,89800000.0
2007-02-08 09:17:00,0.66049,0.66051,0.66044,0.66047,128400004.0
2007-02-08 09:18:00,0.6605,0.66052,0.66043,0.66052,173899998.0
2007-02-08 09:19:00,0.6605,0.6605,0.66036,0.66044,152100001.0
2007-02-08 09:20:00,0.6604,0.66049,0.6604,0.66045,51500001.0
2007-02-08 09:21:00,0.66045,0.66048,0.66043,0.66047,173100000.0
2007-02-08 09:22:00,0.66044,0.66044,0.66033,0.66039,169200000.0
2007-02-08 09:23:00,0.66034,0.66037,0.6603,0.66035,143299996.0
2007-02-08 09:24:00,0.66034,0.66039,0.66029,0.66033,129499998.0
2007-02-08 09:25:00,0.66034,0.66034,0.66027,0.66034,193599998.0
2007-02-08 09:26:00,0.66037,0.66043,0.66036,0.66042,137399998.0
2007-02-08 09:27:00,0.66045,0.66052,0.66038,0.6605,254100006.0
2007-02-08 09:28:00,0.66051,0.66051,0.66043,0.66043,200699997.0
2007-02-08 09:29:00,0.66048,0.66048,0.66047,0.66047,32600001.0
2007-02-08 09:30:00,0.66048,0.66063,0.66048,0.66061,127899998.0
2007-02-08 09:31:00,0.66056,0.66072,0.66056,0.66072,103599999.0
2007-02-08 09:32:00,0.66069,0.66073,0.66066,0.66073,144199999.0
2007-02-08 09:33:00,0.66072,0.66081,0.66072,0.6608,183100001.0
2007-02-08 09:34:00,0.66087,0.66095,0.66081,0.66089,162799995.0
2007-02-08 09:35:00,0.66089,0.66089,0.66078,0.66083,76000002.0
2007-02-08 09:36:00,0.66075,0.66075,0.66067,0.66067,108699999.0
2007-02-08 09:37:00,0.66072,0.6608,0.6607,0.6608,165500001.0
2007-02-08 09:38:00,0.6608,0.6608,0.6607,0.66078,97199998.0
2007-02-08 09:39:00,0.66072,0.66075,0.66068,0.66075,179099999.0
2007-02-08 09:40:00,0.66069,0.66072,0.66069,0.66072,56800002.0
2007-02-08 09:41:00,0.66073,0.66078,0.6607,0.66073,196299998.0
2007-02-08 09:42:00,0.66078,0.66078,0.66067,0.66072,252200003.0
2007-02-08 09:43:00,0.66071,0.66076,0.66066,0.66073,198699997.0
2007-02-08 09:44:00,0.66067,0.66072,0.66067,0.66071,125400001.0
2007-02-08 09:45:00,0.66068,0.66072,0.66062,0.66072,178299995.0
2007-02-08 09:46:00,0.66075,0.66075,0.66068,0.66068,47099998.0
2007-02-08 09:47:00,0.66073,0.66073,0.66067,0.66071,162100003.0
2007-02-08 09:48:00,0.66071,0.66079,0.66071,0.66077,138999997.0
2007-02-08 09:49:00,0.66077,0.6608,0.66073,0.66074,154200000.0
2007-02-08 09:50:00,0.66075,0.66075,0.6607,0.66073,138800003.0
2007-02-08 09:51:00,0.66071,0.66071,0.6606,0.6606,148100001.0
2007-02-08 09:52:00,0.66061,0.66062,0.66058,0.66058,99200003.0
2007-02-08 09:53:00,0.66059,0.66063,0.66055,0.66057,98500000.0
2007-02-08 09:54:00,0.66051,0.66063,0.66048,0.66063,216699997.0
2007-02-08 09:55:00,0.66064,0.66064,0.66063,0.66063,38300000.0
2007-02-08 09:56:00,0.66068,0.66068,0.66063,0.66063,51200000.0
2007-02-08 09:57:00,0.66066,0.66066,0.66062,0.66065,184099999.0
2007-02-08 09:58:00,0.66064,0.66064,0.66054,0.66058,47399999.0
2007-02-08 09:59:00,0.66056,0.66056,0.66046,0.66046,42300001.0
2007-02-08 10:00:00,0.66048,0.66048,0.66023,0.66033,146899999.0
2007-02-08 10:01:00,0.66031,0.66041,0.66031,0.6604,183800000.0
2007-02-08 10:02:00,0.66037,0.66043,0.66037,0.66042,273199997.0
2007-02-08 10:03:00,0.66044,0.66044,0.66038,0.6604,248699996.0
2007-02-08 10:04:00,0.66038,0.66041,0.66035,0.6604,87700000.0
2007-02-08 10:05:00,0.66035,0.6604,0.66031,0.66035,214700000.0
2007-02-08 10:06:00,0.66028,0.66043,0.66028,0.66043,109999997.0
2007-02-08 10:07:00,0.66041,0.66041,0.66034,0.6604,161499997.0
2007-02-08 10:08:00,0.66043,0.66044,0.66035,0.66041,73500002.0
2007-02-08 10:09:00,0.66037,0.66041,0.66033,0.66041,152400000.0
2007-02-08 10:10:00,0.66047,0.66053,0.66047,0.66053,43200000.0
2007-02-08 10:11:00,0.66048,0.66057,0.66044,0.66057,90200002.0
2007-02-08 10:12:00,0.6605,0.6606,0.66049,0.66053,242000002.0
2007-02-08 10:13:00,0.66052,0.66054,0.66049,0.66051,78600001.0
2007-02-08 10:14:00,0.66051,0.66051,0.66041,0.66046,52200001.0
2007-02-08 10:15:00,0.66048,0.66048,0.66041,0.66042,110199999.0
2007-02-08 10:16:00,0.6604,0.66042,0.6604,0.66042,3000000.0
2007-02-08 10:17:00,0.66038,0.66043,0.66036,0.66042,272600003.0
2007-02-08 10:18:00,0.66045,0.66047,0.66042,0.66042,125600000.0
2007-02-08 10:19:00,0.66047,0.66051,0.66045,0.66048,119700001.0
2007-02-08 10:20:00,0.6605,0.6605,0.66042,0.66045,253400003.0
2007-02-08 10:21:00,0.66041,0.66044,0.66038,0.66038,97300001.0
2007-02-08 10:22:00,0.66043,0.66048,0.66041,0.66042,170400002.0
2007-02-08 10:23:00,0.66046,0.66051,0.66042,0.66043,123599998.0
2007-02-08 10:24:00,0.66045,0.66045,0.66038,0.66044,100399999.0
2007-02-08 10:25:00,0.66042,0.66046,0.6604,0.66045,166099999.0
2007-02-08 10:26:00,0.66041,0.66043,0.66038,0.66038,256500000.0
2007-02-08 10:27:00,0.6604,0.6604,0.66033,0.66037,23500000.0
2007-02-08 10:28:00,0.66032,0.66037,0.6603,0.66035,195700000.0
2007-02-08 10:29:00,0.66032,0.66035,0.66028,0.66029,292199997.0
2007-02-08 10:30:00,0.66028,0.6603,0.66028,0.6603,70200001.0
2007-02-08 10:31:00,0.66034,0.66038,0.66033,0.66038,76300001.0
2007-02-08 10:32:00,0.6603,0.66043,0.6603,0.66043,125399997.0
2007-02-08 10:33:00,0.66038,0.6604,0.6603,0.66036,132400000.0
2007-02-08 10:34:00,0.66033,0.66033,0.66026,0.66031,170200000.0
2007-02-08 10:35:00,0.66033,0.66043,0.66025,0.66043,193099993.0
2007-02-08 10:36:00,0.66044,0.66044,0.66034,0.6604,131400000.0
2007-02-08 10:37:00,0.66038,0.6604,0.66031,0.66035,217200004.0
2007-02-08 10:38:00,0.66032,0.66041,0.6603,0.66038,110499997.0
2007-02-08 10:39:00,0.66031,0.66031,0.66028,0.66031,133600002.0
2007-02-08 10:40:00,0.66034,0.66041,0.66031,0.66037,244999997.0
2007-02-08 10:41:00,0.66038,0.66038,0.66027,0.66035,123499998.0
2007-02-08 10:42:00,0.66034,0.66035,0.66028,0.66035,162299993.0
2007-02-08 10:43:00,0.66038,0.66044,0.66037,0.6604,204899998.0
2007-02-08 10:44:00,0.66035,0.66042,0.66034,0.66042,105200002.0
2007-02-08 10:45:00,0.66043,0.66043,0.66035,0.66043,174599998.0
2007-02-08 10:46:00,0.6603,0.66038,0.6603,0.66038,121700000.0
2007-02-08 10:47:00,0.66037,0.66037,0.66029,0.66034,108300001.0
2007-02-08 10:48:00,0.66028,0.66028,0.66026,0.66026,63100002.0
2007-02-08 10:49:00,0.66021,0.66025,0.66021,0.66025,38300000.0
2007-02-08 10:50:00,0.66021,0.66021,0.66009,0.6601,151799998.0
2007-02-08 10:51:00,0.66014,0.66022,0.66014,0.66015,146700000.0
2007-02-08 10:52:00,0.66015,0.66026,0.66015,0.66025,124899996.0
2007-02-08 10:53:00,0.66021,0.66022,0.66018,0.66018,209200004.0
2007-02-08 10:54:00,0.66019,0.66021,0.66016,0.66016,211099998.0
2007-02-08 10:55:00,0.66012,0.66022,0.66008,0.66022,99799999.0
2007-02-08 10:56:00,0.66019,0.6602,0.66009,0.66016,236500000.0
2007-02-08 10:57:00,0.6601,0.66014,0.66007,0.66011,206099999.0
2007-02-08 10:58:00,0.66014,0.66021,0.66008,0.66021,140100000.0
2007-02-08 10:59:00,0.66019,0.66019,0.66009,0.66015,184299997.0
2007-02-08 11:00:00,0.66011,0.66014,0.66009,0.66014,102900001.0
2007-02-08 11:01:00,0.6602,0.66027,0.6602,0.66026,87600000.0
2007-02-08 11:02:00,0.66024,0.66032,0.66024,0.66027,266299998.0
2007-02-08 11:03:00,0.66028,0.66028,0.66019,0.66019,28700000.0
2007-02-08 11:04:00,0.66018,0.66028,0.66018,0.66028,238700002.0
2007-02-08 11:05:00,0.66023,0.66028,0.66019,0.66023,115000001.0
2007-02-08 11:06:00,0.66025,0.66025,0.66022,0.66025,133199999.0
2007-02-08 11:07:00,0.66021,0.66026,0.66021,0.66021,96600003.0
2007-02-08 11:08:00,0.66026,0.66026,0.66016,0.66023,90899999.0
2007-02-08 11:09:00,0.66024,0.66033,0.66022,0.66033,69099998.0
2007-02-08 11:10:00,0.66031,0.66035,0.66028,0.66035,126300001.0
2007-02-08 11:11:00,0.66037,0.66042,0.66037,0.66038,194099998.0
2007-02-08 11:12:00,0.66036,0.66036,0.66023,0.66025,112900000.0
2007-02-08 11:13:00,0.66018,0.66023,0.66018,0.66023,125500003.0
2007-02-08 11:14:00,0.66026,0.66026,0.66015,0.66021,228699995.0
2007-02-08 11:15:00,0.66027,0.66027,0.66023,0.66025,216999999.0
2007-02-08 11:16:00,0.66025,0.66025,0.66018,0.66024,265100002.0
2007-02-08 11:17:00,0.66023,0.66023,0.66007,0.66013,160599995.0
2007-02-08 11:18:00,0.66017,0.66026,0.66017,0.66026,67799999.0
2007-02-08 11:19:00,0.66025,0.66025,0.66012,0.66019,388300001.0
2007-02-08 11:20:00,0.66014,0.6602,0.66011,0.66013,135300002.0
2007-02-08 11:21:00,0.66025,0.66025,0.66016,0.66016,60600001.0
2007-02-08 11:22:00,0.66013,0.66013,0.66008,0.6601,130099997.0
2007-02-08 11:23:00,0.66008,0.66014,0.66008,0.6601,196599999.0
2007-02-08 11:24:00,0.66014,0.66015,0.66006,0.66011,26700000.0
2007-02-08 11:25:00,0.66009,0.66015,0.66009,0.66014,89100000.0
2007-02-08 11:26:00,0.66014,0.66017,0.66014,0.66015,139000003.0
2007-02-08 11:27:00,0.66013,0.66016,0.66011,0.66011,122900000.0
2007-02-08 11:28:00,0.66012,0.66012,0.66007,0.66011,253900000.0
2007-02-08 11:29:00,0.66016,0.66018,0.66009,0.66009,51500000.0
2007-02-08 11:30:00,0.66013,0.66015,0.66009,0.66015,158900004.0
2007-02-08 11:31:00,0.6601,0.66013,0.66008,0.6601,152500000.0
2007-02-08 11:32:00,0.66014,0.66014,0.66005,0.66012,165100001.0
2007-02-08 11:33:00,0.66014,0.66033,0.66014,0.6603,91000000.0
2007-02-08 11:34:00,0.66036,0.6604,0.66029,0.66031,116299998.0
2007-02-08 11:35:00,0.6603,0.6603,0.66019,0.66019,196200003.0
2007-02-08 11:36:00,0.66021,0.66024,0.66015,0.6602,254399993.0
2007-02-08 11:37:00,0.66019,0.66022,0.66012,0.66022,90500003.0
2007-02-08 11:38:00,0.66017,0.66019,0.66011,0.66015,324700001.0
2007-02-08 11:39:00,0.6601,0.66015,0.66005,0.66008,220200004.0
2007-02-08 11:40:00,0.66013,0.66016,0.66013,0.66016,42300000.0
2007-02-08 11:41:00,0.66014,0.66014,0.66007,0.66014,175400001.0
2007-02-08 11:42:00,0.66011,0.66021,0.66011,0.66021,222699993.0
2007-02-08 11:43:00,0.66024,0.66029,0.66024,0.66029,147999999.0
2007-02-08 11:44:00,0.6602,0.6602,0.66011,0.66011,96000001.0
2007-02-08 11:45:00,0.66008,0.66011,0.66004,0.66011,203200003.0
2007-02-08 11:46:00,0.6601,0.6601,0.66,0.66001,203499995.0
2007-02-08 11:47:00,0.66002,0.66002,0.65994,0.65996,139699999.0
2007-02-08 11:48:00,0.65987,0.65993,0.65985,0.65993,141199998.0
2007-02-08 11:49:00,0.65994,0.65999,0.65991,0.65993,169500001.0
2007-02-08 11:50:00,0.6598,0.65992,0.6598,0.65992,81899999.0
2007-02-08 11:51:00,0.65997,0.66003,0.65992,0.65992,312799999.0
2007-02-08 11:52:00,0.65992,0.65995,0.65992,0.65995,12800000.0
2007-02-08 11:53:00,0.65995,0.66002,0.65994,0.66002,71700001.0
2007-02-08 11:54:00,0.65996,0.66003,0.65995,0.65997,136600000.0
2007-02-08 11:55:00,0.65995,0.65998,0.65984,0.65985,133500001.0
2007-02-08 11:56:00,0.65987,0.65989,0.65985,0.65985,281200001.0
2007-02-08 11:57:00,0.65985,0.65988,0.65974,0.65988,178700001.0
2007-02-08 11:58:00,0.65992,0.65992,0.65981,0.65982,177600003.0
2007-02-08 11:59:00,0.65986,0.65996,0.65983,0.65996,168799999.0
2007-02-08 12:00:00,0.65989,0.65997,0.65989,0.65994,210800000.0
2007-02-08 12:01:00,0.65995,0.65998,0.65987,0.65987,149000001.0
2007-02-08 12:02:00,0.65994,0.65995,0.65987,0.65995,109900002.0
2007-02-08 12:03:00,0.65997,0.65997,0.6599,0.6599,129699999.0
2007-02-08 12:04:00,0.65992,0.65992,0.6599,0.6599,25300000.0
2007-02-08 12:05:00,0.6599,0.65993,0.65989,0.65992,110900000.0
2007-02-08 12:06:00,0.65993,0.65997,0.65993,0.65995,140699993.0
2007-02-08 12:07:00,0.6599,0.6599,0.65967,0.6597,262400002.0
2007-02-08 12:08:00,0.65973,0.65973,0.65962,0.65966,173100002.0
2007-02-08 12:09:00,0.65964,0.65964,0.65955,0.65957,229500000.0
2007-02-08 12:10:00,0.65957,0.65967,0.65957,0.65967,67700002.0
2007-02-08 12:11:00,0.6597,0.65974,0.65968,0.65974,162099999.0
2007-02-08 12:12:00,0.65969,0.65971,0.65965,0.6597,121299999.0
2007-02-08 12:13:00,0.65974,0.65976,0.6597,0.6597,133200001.0
2007-02-08 12:14:00,0.65975,0.65975,0.65971,0.65972,142000000.0
2007-02-08 12:15:00,0.65971,0.65971,0.65963,0.6597,283999994.0
2007-02-08 12:16:00,0.65966,0.65975,0.65965,0.65972,103700000.0
2007-02-08 12:17:00,0.65972,0.65972,0.65961,0.65965,130799998.0
2007-02-08 12:18:00,0.65963,0.65963,0.65954,0.65957,101400002.0
2007-02-08 12:19:00,0.65958,0.65958,0.65952,0.65956,189800003.0
2007-02-08 12:20:00,0.65948,0.65958,0.65948,0.65955,99699998.0
2007-02-08 12:21:00,0.65957,0.65962,0.65957,0.65957,149800001.0
2007-02-08 12:22:00,0.65958,0.65963,0.65958,0.65963,43899999.0
2007-02-08 12:23:00,0.6596,0.65965,0.6596,0.65965,151699998.0
2007-02-08 12:24:00,0.65961,0.65967,0.65956,0.65967,234999997.0
2007-02-08 12:25:00,0.65971,0.65972,0.65967,0.65967,135300000.0
2007-02-08 12:26:00,0.65962,0.65968,0.65962,0.65965,113200000.0
2007-02-08 12:27:00,0.65968,0.65972,0.65962,0.65962,279899997.0
2007-02-08 12:28:00,0.65964,0.65966,0.65962,0.65962,120300001.0
2007-02-08 12:29:00,0.65963,0.65969,0.65963,0.65968,182400004.0
2007-02-08 12:30:00,0.65965,0.65967,0.65963,0.65966,145499997.0
2007-02-08 12:31:00,0.65967,0.65975,0.65966,0.65971,92699999.0
2007-02-08 12:32:00,0.6597,0.6597,0.65965,0.65965,86900000.0
2007-02-08 12:33:00,0.65963,0.65967,0.65959,0.65962,191100001.0
2007-02-08 12:34:00,0.65958,0.65965,0.65957,0.6596,126900001.0
2007-02-08 12:35:00,0.65963,0.65968,0.6596,0.6596,168199998.0
2007-02-08 12:36:00,0.65959,0.65965,0.65957,0.65957,87100001.0
2007-02-08 12:37:00,0.65958,0.65967,0.65958,0.65962,97200000.0
2007-02-08 12:38:00,0.65954,0.65961,0.65954,0.6596,96400000.0
2007-02-08 12:39:00,0.65965,0.65965,0.65954,0.65962,99999999.0
2007-02-08 12:40:00,0.65959,0.65966,0.65959,0.65963,93999999.0
2007-02-08 12:41:00,0.65967,0.65967,0.65963,0.65963,43200002.0
2007-02-08 12:42:00,0.65965,0.65972,0.65965,0.6597,234599998.0
2007-02-08 12:43:00,0.65968,0.65969,0.65963,0.65967,99500003.0
2007-02-08 12:44:00,0.65961,0.65963,0.65957,0.65962,142099997.0
2007-02-08 12:45:00,0.65962,0.65965,0.6596,0.6596,128700001.0
2007-02-08 12:46:00,0.65967,0.65973,0.65967,0.6597,93600003.0
2007-02-08 12:47:00,0.65972,0.65972,0.6597,0.6597,97800000.0
2007-02-08 12:48:00,0.65969,0.65969,0.65958,0.65965,50200000.0
2007-02-08 12:49:00,0.65965,0.65967,0.6596,0.6596,111300002.0
2007-02-08 12:50:00,0.65962,0.65962,0.65959,0.6596,240299994.0
2007-02-08 12:51:00,0.6596,0.65965,0.65958,0.65965,194499998.0
2007-02-08 12:52:00,0.65967,0.65967,0.65963,0.65963,5600000.0
2007-02-08 12:53:00,0.6597,0.65971,0.6596,0.65971,177300002.0
2007-02-08 12:54:00,0.65966,0.65968,0.65965,0.65968,98000001.0
2007-02-08 12:55:00,0.65968,0.65968,0.65964,0.65964,60700001.0
2007-02-08 12:56:00,0.65965,0.65967,0.65962,0.65962,88500003.0
2007-02-08 12:57:00,0.65957,0.65963,0.65956,0.65963,113199999.0
2007-02-08 12:58:00,0.65962,0.65968,0.65962,0.65968,86800000.0
2007-02-08 12:59:00,0.6597,0.65977,0.65963,0.65967,175600001.0
2007-02-08 13:00:00,0.65975,0.65979,0.65969,0.65969,210599999.0
2007-02-08 13:01:00,0.65972,0.65972,0.6597,0.6597,115699999.0
2007-02-08 13:02:00,0.65972,0.65978,0.65972,0.65978,3200000.0
2007-02-08 13:03:00,0.65973,0.6598,0.65972,0.6598,109500001.0
2007-02-08 13:04:00,0.65978,0.65983,0.65975,0.6598,221200001.0
2007-02-08 13:05:00,0.65977,0.65979,0.65975,0.65979,119899998.0
2007-02-08 13:06:00,0.65976,0.65976,0.65967,0.6597,136600001.0
2007-02-08 13:07:00,0.6597,0.65978,0.65969,0.6597,173099998.0
2007-02-08 13:08:00,0.65973,0.65977,0.65972,0.65975,160399998.0
2007-02-08 13:09:00,0.65979,0.65988,0.65977,0.65988,133099997.0
2007-02-08 13:10:00,0.65984,0.6599,0.65984,0.6599,81499998.0
2007-02-08 13:11:00,0.65995,0.65997,0.65991,0.65991,126400004.0
2007-02-08 13:12:00,0.65993,0.65993,0.65992,0.65992,32700001.0
2007-02-08 13:13:00,0.65988,0.65993,0.65987,0.65987,194799997.0
2007-02-08 13:14:00,0.6599,0.66,0.6599,0.65995,164999999.0
2007-02-08 13:15:00,0.6599,0.65999,0.6599,0.65999,109000002.0
2007-02-08 13:16:00,0.65998,0.66003,0.65998,0.66002,80700002.0
2007-02-08 13:17:00,0.66009,0.6601,0.66002,0.66006,228600002.0
2007-02-08 13:18:00,0.66,0.66005,0.65999,0.66001,130799999.0
2007-02-08 13:19:00,0.65998,0.66003,0.65998,0.66001,113299997.0
2007-02-08 13:20:00,0.65997,0.66005,0.65997,0.65997,188200005.0
2007-02-08 13:21:00,0.65995,0.66003,0.65995,0.66003,38300000.0
2007-02-08 13:22:00,0.65998,0.65998,0.65997,0.65997,51800000.0
2007-02-08 13:23:00,0.65995,0.66,0.65995,0.66,165099997.0
2007-02-08 13:24:00,0.65996,0.66,0.6599,0.65998,223899997.0
2007-02-08 13:25:00,0.65993,0.65999,0.65992,0.65999,161699999.0
2007-02-08 13:26:00,0.65995,0.65995,0.65987,0.65995,113699997.0
2007-02-08 13:27:00,0.65994,0.66,0.65989,0.65992,156399998.0
2007-02-08 13:28:00,0.65986,0.65992,0.65986,0.65988,115300002.0
2007-02-08 13:29:00,0.65986,0.65986,0.65975,0.65983,208599998.0
2007-02-08 13:30:00,0.65982,0.65988,0.6598,0.65982,186400003.0
2007-02-08 13:31:00,0.65983,0.65987,0.65978,0.65981,87800002.0
2007-02-08 13:32:00,0.65987,0.65991,0.65986,0.65991,71099998.0
2007-02-08 13:33:00,0.6599,0.6599,0.65986,0.65987,82100003.0
2007-02-08 13:34:00,0.65988,0.65988,0.65979,0.65979,151800004.0
2007-02-08 13:35:00,0.65982,0.65988,0.65979,0.65985,98300001.0
2007-02-08 13:36:00,0.6599,0.65994,0.65986,0.65994,162199999.0
2007-02-08 13:37:00,0.65995,0.65997,0.6599,0.65995,61700001.0
2007-02-08 13:38:00,0.65988,0.65988,0.65986,0.65986,40000001.0
2007-02-08 13:39:00,0.65984,0.65991,0.65984,0.6599,196599997.0
2007-02-08 13:40:00,0.65994,0.65994,0.65985,0.65991,101999999.0
2007-02-08 13:41:00,0.65992,0.65992,0.65982,0.65982,140399998.0
2007-02-08 13:42:00,0.65985,0.65985,0.6598,0.65982,160899999.0
2007-02-08 13:43:00,0.6598,0.65991,0.6598,0.65989,226000002.0
2007-02-08 13:44:00,0.65995,0.66001,0.65993,0.65993,103499999.0
2007-02-08 13:45:00,0.65991,0.65991,0.6598,0.65982,203600000.0
2007-02-08 13:46:00,0.6598,0.6598,0.65976,0.6598,151600001.0
2007-02-08 13:47:00,0.65981,0.65981,0.65959,0.65965,201800005.0
2007-02-08 13:48:00,0.65961,0.65961,0.65946,0.65955,171400002.0
2007-02-08 13:49:00,0.65965,0.65974,0.65963,0.65969,64799999.0
2007-02-08 13:50:00,0.65963,0.65972,0.6596,0.65965,203800003.0
2007-02-08 13:51:00,0.65962,0.65968,0.6596,0.65967,189900001.0
2007-02-08 13:52:00,0.65968,0.65971,0.65965,0.65965,180000004.0
2007-02-08 13:53:00,0.65969,0.65969,0.65951,0.65955,112100001.0
2007-02-08 13:54:00,0.65953,0.65965,0.65953,0.65959,147300000.0
2007-02-08 13:55:00,0.65966,0.65967,0.65966,0.65967,18300000.0
2007-02-08 13:56:00,0.65962,0.6597,0.65962,0.65967,105299997.0
2007-02-08 13:57:00,0.65959,0.65976,0.65959,0.65976,88700001.0
2007-02-08 13:58:00,0.65978,0.65978,0.65974,0.65976,96700000.0
2007-02-08 13:59:00,0.65979,0.65998,0.65979,0.65997,123800001.0
2007-02-08 14:00:00,0.66013,0.66054,0.66013,0.66054,120000003.0
2007-02-08 14:01:00,0.66048,0.66048,0.66021,0.66023,130999996.0
2007-02-08 14:02:00,0.66028,0.66043,0.66028,0.66043,60599999.0
2007-02-08 14:03:00,0.66043,0.66055,0.66038,0.66052,174099998.0
2007-02-08 14:04:00,0.66074,0.66094,0.66072,0.66094,107999998.0
2007-02-08 14:05:00,0.66107,0.66124,0.66107,0.66118,73500002.0
2007-02-08 14:06:00,0.66114,0.6613,0.66114,0.6613,218700000.0
2007-02-08 14:07:00,0.66125,0.6613,0.66114,0.66128,115699999.0
2007-02-08 14:08:00,0.66122,0.66122,0.66113,0.66113,31099999.0
2007-02-08 14:09:00,0.66108,0.66116,0.66108,0.66116,68600000.0
2007-02-08 14:10:00,0.66118,0.6612,0.66109,0.66117,167000003.0
2007-02-08 14:11:00,0.6611,0.6612,0.66109,0.66119,130099999.0
2007-02-08 14:12:00,0.66117,0.66122,0.66114,0.6612,282400000.0
2007-02-08 14:13:00,0.66119,0.66152,0.66119,0.66152,111799999.0
2007-02-08 14:14:00,0.66151,0.66151,0.66139,0.66146,167000004.0
2007-02-08 14:15:00,0.66137,0.66152,0.66137,0.66152,149899997.0
2007-02-08 14:16:00,0.66148,0.66152,0.66143,0.66143,44600000.0
2007-02-08 14:17:00,0.66145,0.66151,0.66145,0.66151,74300001.0
2007-02-08 14:18:00,0.66156,0.66172,0.66156,0.66172,94399997.0
2007-02-08 14:19:00,0.66176,0.66192,0.66176,0.66192,193200001.0
2007-02-08 14:20:00,0.66193,0.66214,0.66193,0.66204,120199999.0
2007-02-08 14:21:00,0.66201,0.66201,0.66187,0.66187,169799999.0
2007-02-08 14:22:00,0.66186,0.66186,0.66176,0.66186,169299999.0
2007-02-08 14:23:00,0.6619,0.662,0.6619,0.662,202200004.0
2007-02-08 14:24:00,0.66204,0.66205,0.66186,0.66193,130200000.0
2007-02-08 14:25:00,0.66192,0.66203,0.66192,0.66197,141399999.0
2007-02-08 14:26:00,0.66197,0.66198,0.66195,0.66196,116499998.0
2007-02-08 14:27:00,0.66196,0.66198,0.66188,0.66194,111899999.0
2007-02-08 14:28:00,0.66195,0.66196,0.66187,0.66195,158700003.0
2007-02-08 14:29:00,0.66206,0.66209,0.66206,0.66209,40700002.0
2007-02-08 14:30:00,0.66206,0.66209,0.66205,0.66209,106199999.0
2007-02-08 14:31:00,0.66209,0.66214,0.66205,0.66205,119700003.0
2007-02-08 14:32:00,0.66208,0.66212,0.66208,0.66212,33499999.0
2007-02-08 14:33:00,0.66209,0.66209,0.662,0.662,113100001.0
2007-02-08 14:34:00,0.66202,0.6621,0.66202,0.66207,110599997.0
2007-02-08 14:35:00,0.66208,0.6622,0.66208,0.6622,155899999.0
2007-02-08 14:36:00,0.66223,0.66223,0.66212,0.66214,284099994.0
2007-02-08 14:37:00,0.66209,0.66209,0.662,0.662,128399998.0
2007-02-08 14:38:00,0.66206,0.6621,0.66201,0.66207,189699995.0
2007-02-08 14:39:00,0.66207,0.66211,0.66203,0.66204,147599998.0
2007-02-08 14:40:00,0.66207,0.66215,0.66204,0.66215,151400002.0
2007-02-08 14:41:00,0.66215,0.66223,0.66215,0.66223,81800002.0
2007-02-08 14:42:00,0.66225,0.6623,0.66219,0.66223,279500000.0
2007-02-08 14:43:00,0.66225,0.66228,0.6622,0.66223,182699999.0
2007-02-08 14:44:00,0.66227,0.66227,0.66219,0.66223,106800002.0
2007-02-08 14:45:00,0.6622,0.66222,0.66213,0.66222,214300001.0
2007-02-08 14:46:00,0.66229,0.6623,0.66222,0.66227,99699998.0
2007-02-08 14:47:00,0.66236,0.66236,0.66228,0.66233,222200002.0
2007-02-08 14:48:00,0.66233,0.66243,0.66228,0.66235,325100002.0
2007-02-08 14:49:00,0.66233,0.6624,0.66233,0.66237,154000003.0
2007-02-08 14:50:00,0.66239,0.66244,0.66239,0.66244,52699998.0
2007-02-08 14:51:00,0.66243,0.66247,0.66239,0.6624,229500000.0
2007-02-08 14:52:00,0.66238,0.66243,0.66235,0.66237,98499999.0
2007-02-08 14:53:00,0.66234,0.66239,0.66234,0.66238,330499998.0
2007-02-08 14:54:00,0.66234,0.66234,0.66222,0.66226,154099999.0
2007-02-08 14:55:00,0.66231,0.66233,0.66226,0.66233,245700000.0
2007-02-08 14:56:00,0.66229,0.66237,0.66229,0.6623,108700001.0
2007-02-08 14:57:00,0.6623,0.66238,0.66229,0.66238,186899999.0
2007-02-08 14:58:00,0.66244,0.66253,0.66242,0.66246,115000002.0
2007-02-08 14:59:00,0.66238,0.66243,0.66236,0.6624,110999999.0
2007-02-08 15:00:00,0.66235,0.66242,0.66234,0.66242,79100001.0
2007-02-08 15:01:00,0.66235,0.66245,0.66235,0.66245,80300000.0
2007-02-08 15:02:00,0.66244,0.66247,0.66239,0.66242,173200000.0
2007-02-08 15:03:00,0.6624,0.66241,0.66234,0.66234,97800000.0
2007-02-08 15:04:00,0.66237,0.66244,0.66233,0.66243,201400002.0
2007-02-08 15:05:00,0.66245,0.66249,0.66243,0.66245,214500002.0
2007-02-08 15:06:00,0.66251,0.66275,0.66251,0.66273,131400001.0
2007-02-08 15:07:00,0.66292,0.66292,0.66279,0.66287,150400000.0
2007-02-08 15:08:00,0.66288,0.6629,0.66283,0.66289,134099998.0
2007-02-08 15:09:00,0.66291,0.66291,0.66284,0.66284,60800001.0
2007-02-08 15:10:00,0.66284,0.66284,0.66275,0.66275,157500001.0
2007-02-08 15:11:00,0.66281,0.66291,0.66281,0.66291,103799998.0
2007-02-08 15:12:00,0.6629,0.66295,0.66288,0.66295,129299998.0
2007-02-08 15:13:00,0.66296,0.66304,0.66296,0.66297,149199999.0
2007-02-08 15:14:00,0.66297,0.66306,0.66296,0.66303,125299998.0
2007-02-08 15:15:00,0.66302,0.66314,0.66301,0.66307,169599998.0
2007-02-08 15:16:00,0.66307,0.66316,0.66306,0.66316,269400004.0
2007-02-08 15:17:00,0.66324,0.66333,0.6632,0.6633,236000001.0
2007-02-08 15:18:00,0.66324,0.66337,0.66324,0.66335,173999998.0
2007-02-08 15:19:00,0.66328,0.66332,0.66325,0.66325,179500004.0
2007-02-08 15:20:00,0.66323,0.6633,0.66323,0.66324,152100002.0
2007-02-08 15:21:00,0.66328,0.66329,0.66322,0.66322,152599997.0
2007-02-08 15:22:00,0.66325,0.66331,0.66324,0.66331,137199999.0
2007-02-08 15:23:00,0.66323,0.66331,0.66323,0.66331,137500000.0
2007-02-08 15:24:00,0.66328,0.66338,0.66328,0.66338,93200000.0
2007-02-08 15:25:00,0.66336,0.66336,0.66321,0.66324,123800003.0
2007-02-08 15:26:00,0.66336,0.66343,0.66334,0.66343,166299997.0
2007-02-08 15:27:00,0.6634,0.6634,0.66334,0.6634,132200000.0
2007-02-08 15:28:00,0.66341,0.66341,0.6633,0.66335,107600002.0
2007-02-08 15:29:00,0.66339,0.66339,0.6633,0.6633,48600000.0
2007-02-08 15:30:00,0.66323,0.66333,0.66323,0.66333,106200004.0
2007-02-08 15:31:00,0.66339,0.6634,0.66335,0.6634,173500004.0
2007-02-08 15:32:00,0.66338,0.66341,0.66334,0.66335,167199999.0
2007-02-08 15:33:00,0.66345,0.66347,0.66338,0.66338,141199998.0
2007-02-08 15:34:00,0.66338,0.66346,0.66336,0.66336,151100002.0
2007-02-08 15:35:00,0.66354,0.66377,0.66354,0.66375,176600005.0
2007-02-08 15:36:00,0.6637,0.66375,0.66362,0.66375,204700002.0
2007-02-08 15:37:00,0.66368,0.66381,0.66364,0.66367,187800002.0
2007-02-08 15:38:00,0.66368,0.66373,0.66359,0.66363,327900004.0
2007-02-08 15:39:00,0.66357,0.66362,0.66349,0.66352,154499998.0
2007-02-08 15:40:00,0.66354,0.66357,0.66343,0.66353,252500000.0
2007-02-08 15:41:00,0.66352,0.66356,0.66345,0.66345,218199998.0
2007-02-08 15:42:00,0.66354,0.6636,0.6635,0.6636,103799998.0
2007-02-08 15:43:00,0.66356,0.66356,0.66345,0.66345,113199999.0
2007-02-08 15:44:00,0.66348,0.66359,0.66348,0.66355,207899998.0
2007-02-08 15:45:00,0.66352,0.6636,0.66352,0.66354,117700003.0
2007-02-08 15:46:00,0.6635,0.6635,0.66343,0.66348,162700001.0
2007-02-08 15:47:00,0.66358,0.66371,0.66357,0.66368,261899998.0
2007-02-08 15:48:00,0.66368,0.66368,0.66362,0.66362,67800001.0
2007-02-08 15:49:00,0.6636,0.66371,0.66357,0.66366,200299994.0
2007-02-08 15:50:00,0.66372,0.6638,0.66365,0.66374,152899998.0
2007-02-08 15:51:00,0.66385,0.66394,0.66375,0.66394,106199999.0
2007-02-08 15:52:00,0.66395,0.66395,0.66391,0.66392,98300001.0
2007-02-08 15:53:00,0.66392,0.66392,0.66386,0.6639,193299996.0
2007-02-08 15:54:00,0.66392,0.66399,0.66392,0.66392,226499995.0
2007-02-08 15:55:00,0.66394,0.66401,0.66394,0.66397,195799996.0
2007-02-08 15:56:00,0.66393,0.66399,0.66392,0.66392,116200002.0
2007-02-08 15:57:00,0.66396,0.66409,0.66396,0.66403,258200002.0
2007-02-08 15:58:00,0.66413,0.66413,0.66402,0.6641,308099998.0
2007-02-08 15:59:00,0.66415,0.66418,0.66412,0.66418,139300005.0
2007-02-08 16:00:00,0.66415,0.6642,0.66405,0.66412,113800002.0
2007-02-08 16:01:00,0.66417,0.66423,0.66417,0.66423,79000002.0
2007-02-08 16:02:00,0.66424,0.66427,0.6642,0.66426,86800000.0
2007-02-08 16:03:00,0.66425,0.66434,0.66425,0.66432,155199997.0
2007-02-08 16:04:00,0.66444,0.66452,0.66444,0.66449,125699998.0
2007-02-08 16:05:00,0.66445,0.66452,0.66431,0.66431,185899995.0
2007-02-08 16:06:00,0.66437,0.66437,0.66433,0.66433,129300001.0
2007-02-08 16:07:00,0.66429,0.66435,0.66426,0.66432,205500002.0
2007-02-08 16:08:00,0.66434,0.66438,0.66433,0.66437,160699997.0
2007-02-08 16:09:00,0.66438,0.66445,0.66433,0.66439,144099998.0
2007-02-08 16:10:00,0.66436,0.66446,0.66436,0.66446,85200000.0
2007-02-08 16:11:00,0.66443,0.66453,0.66442,0.66448,113100001.0
2007-02-08 16:12:00,0.66448,0.66448,0.66442,0.66443,150199999.0
2007-02-08 16:13:00,0.66447,0.66447,0.66439,0.66447,68100001.0
2007-02-08 16:14:00,0.66454,0.66459,0.66454,0.66454,102600000.0
2007-02-08 16:15:00,0.66461,0.66464,0.66461,0.66464,58300002.0
2007-02-08 16:16:00,0.66462,0.66468,0.66462,0.66468,54300001.0
2007-02-08 16:17:00,0.66464,0.66481,0.66464,0.6648,157799997.0
2007-02-08 16:18:00,0.66486,0.66487,0.66479,0.66485,150699998.0
2007-02-08 16:19:00,0.66482,0.66491,0.66481,0.66491,87300000.0
2007-02-08 16:20:00,0.66486,0.66493,0.66485,0.66487,121899998.0
2007-02-08 16:21:00,0.66482,0.66485,0.66474,0.66474,214700003.0
2007-02-08 16:22:00,0.66475,0.66476,0.6646,0.6646,82000000.0
2007-02-08 16:23:00,0.66457,0.66462,0.66449,0.66462,175600001.0
2007-02-08 16:24:00,0.66457,0.66457,0.66445,0.66453,165699998.0
2007-02-08 16:25:00,0.66454,0.66457,0.66447,0.66457,249899996.0
2007-02-08 16:26:00,0.66455,0.66459,0.66448,0.66448,142899997.0
2007-02-08 16:27:00,0.66448,0.66453,0.66446,0.66447,214999998.0
2007-02-08 16:28:00,0.66445,0.66461,0.66445,0.6646,251300000.0
2007-02-08 16:29:00,0.66457,0.66463,0.66457,0.66463,86199999.0
2007-02-08 16:30:00,0.66468,0.66472,0.66465,0.66468,102299998.0
2007-02-08 16:31:00,0.66467,0.66473,0.66466,0.66467,148800000.0
2007-02-08 16:32:00,0.66469,0.66469,0.66461,0.66465,76599999.0
2007-02-08 16:33:00,0.66462,0.66467,0.66462,0.66466,111000001.0
2007-02-08 16:34:00,0.6646,0.6646,0.66446,0.66446,60900000.0
2007-02-08 16:35:00,0.66455,0.66456,0.66447,0.66454,130700004.0
2007-02-08 16:36:00,0.66453,0.66456,0.66452,0.66452,86900002.0
2007-02-08 16:37:00,0.66452,0.6646,0.66452,0.66454,86600000.0
2007-02-08 16:38:00,0.66456,0.66461,0.66456,0.66457,160300000.0
2007-02-08 16:39:00,0.66453,0.66459,0.66451,0.66453,125299999.0
2007-02-08 16:40:00,0.66454,0.66461,0.66454,0.66454,136700000.0
2007-02-08 16:41:00,0.66454,0.66462,0.66449,0.66462,194200003.0
2007-02-08 16:42:00,0.66462,0.66472,0.66459,0.66472,138800000.0
2007-02-08 16:43:00,0.66471,0.66478,0.6647,0.66472,151700003.0
2007-02-08 16:44:00,0.66466,0.66466,0.66458,0.66458,136499999.0
2007-02-08 16:45:00,0.66456,0.6646,0.66455,0.66458,233299997.0
2007-02-08 16:46:00,0.6646,0.66465,0.66457,0.66465,226399991.0
2007-02-08 16:47:00,0.6646,0.6647,0.6646,0.6647,90299999.0
2007-02-08 16:48:00,0.66475,0.66475,0.66469,0.66472,157300000.0
2007-02-08 16:49:00,0.66471,0.66473,0.66465,0.66465,121200001.0
2007-02-08 16:50:00,0.6647,0.66473,0.66466,0.66469,68799999.0
2007-02-08 16:51:00,0.66472,0.66473,0.66465,0.66468,228699998.0
2007-02-08 16:52:00,0.66473,0.66473,0.66462,0.66468,116400000.0
2007-02-08 16:53:00,0.66472,0.66472,0.66464,0.6647,73500000.0
2007-02-08 16:54:00,0.6647,0.6647,0.66462,0.66462,95000000.0
2007-02-08 16:55:00,0.66467,0.66473,0.66462,0.66465,278199999.0
2007-02-08 16:56:00,0.6646,0.66465,0.66456,0.66465,90100003.0
2007-02-08 16:57:00,0.66471,0.66471,0.66462,0.66468,126899999.0
2007-02-08 16:58:00,0.66464,0.66466,0.66463,0.66465,104699999.0
2007-02-08 16:59:00,0.66458,0.66458,0.66448,0.66448,162400000.0
2007-02-08 17:00:00,0.66454,0.66461,0.66454,0.66455,181999996.0
2007-02-08 17:01:00,0.66461,0.66475,0.66461,0.66473,277899998.0
2007-02-08 17:02:00,0.66469,0.66483,0.66469,0.66483,182300003.0
2007-02-08 17:03:00,0.66481,0.66486,0.66475,0.66484,138600002.0
2007-02-08 17:04:00,0.66485,0.66485,0.66468,0.66472,179700000.0
2007-02-08 17:05:00,0.66471,0.66474,0.66467,0.66474,56200000.0
2007-02-08 17:06:00,0.66469,0.66471,0.66464,0.66469,114100000.0
2007-02-08 17:07:00,0.66467,0.66473,0.66466,0.66473,139500003.0
2007-02-08 17:08:00,0.66472,0.66474,0.66471,0.66474,75300000.0
2007-02-08 17:09:00,0.66478,0.66486,0.66478,0.66486,134099998.0
2007-02-08 17:10:00,0.66492,0.66494,0.66486,0.66494,129099998.0
2007-02-08 17:11:00,0.66493,0.66508,0.66493,0.66508,100700001.0
2007-02-08 17:12:00,0.66516,0.66519,0.66516,0.66519,27900000.0
2007-02-08 17:13:00,0.66523,0.66523,0.66511,0.66512,87899998.0
2007-02-08 17:14:00,0.66514,0.66522,0.66514,0.66521,128400001.0
2007-02-08 17:15:00,0.66515,0.6652,0.66511,0.6652,141999997.0
2007-02-08 17:16:00,0.66524,0.66524,0.66514,0.66517,222299999.0
2007-02-08 17:17:00,0.66514,0.66517,0.66506,0.66508,219000004.0
2007-02-08 17:18:00,0.66512,0.66513,0.6651,0.66512,207299995.0
2007-02-08 17:19:00,0.66515,0.66522,0.66512,0.66519,170300003.0
2007-02-08 17:20:00,0.66524,0.66527,0.66524,0.66524,116700000.0
2007-02-08 17:21:00,0.66527,0.66534,0.66526,0.6653,162200002.0
2007-02-08 17:22:00,0.6653,0.66537,0.66529,0.66536,145999994.0
2007-02-08 17:23:00,0.66532,0.66549,0.66531,0.6654,175100001.0
2007-02-08 17:24:00,0.66544,0.66551,0.66537,0.66551,201400002.0
2007-02-08 17:25:00,0.66549,0.66555,0.66549,0.66555,284699997.0
2007-02-08 17:26:00,0.66561,0.66561,0.66557,0.66557,222199996.0
2007-02-08 17:27:00,0.66559,0.66583,0.66559,0.6658,68300001.0
2007-02-08 17:28:00,0.66592,0.66597,0.6659,0.6659,129500003.0
2007-02-08 17:29:00,0.66592,0.66592,0.66584,0.66587,90800002.0
2007-02-08 17:30:00,0.66586,0.66591,0.66582,0.66589,188900003.0
2007-02-08 17:31:00,0.66589,0.66597,0.66587,0.66587,200899999.0
2007-02-08 17:32:00,0.66592,0.66598,0.66592,0.66598,39899999.0
2007-02-08 17:33:00,0.666,0.666,0.66588,0.6659,91399997.0
2007-02-08 17:34:00,0.66592,0.66596,0.66591,0.66596,141099997.0
2007-02-08 17:35:00,0.666,0.66603,0.66595,0.66603,122000000.0
2007-02-08 17:36:00,0.66606,0.66609,0.666,0.666,123300002.0
2007-02-08 17:37:00,0.666,0.66608,0.666,0.66606,195599996.0
2007-02-08 17:38:00,0.66599,0.66599,0.66589,0.66589,121100001.0
2007-02-08 17:39:00,0.66587,0.66594,0.66586,0.6659,154300001.0
2007-02-08 17:40:00,0.66582,0.66582,0.66574,0.66577,207300003.0
2007-02-08 17:41:00,0.66576,0.66583,0.66573,0.66578,167500000.0
2007-02-08 17:42:00,0.66581,0.66581,0.66574,0.66574,174800001.0
2007-02-08 17:43:00,0.6658,0.66584,0.66578,0.66584,93100003.0
2007-02-08 17:44:00,0.66585,0.66593,0.66584,0.66587,78199998.0
2007-02-08 17:45:00,0.66581,0.66583,0.66579,0.66579,298100005.0
2007-02-08 17:46:00,0.66583,0.66583,0.66582,0.66582,13200000.0
2007-02-08 17:47:00,0.66577,0.66588,0.66577,0.66588,204999999.0
2007-02-08 17:48:00,0.6659,0.6659,0.66587,0.66587,76600002.0
2007-02-08 17:49:00,0.66584,0.66587,0.66583,0.66585,145399997.0
2007-02-08 17:50:00,0.66578,0.66581,0.66578,0.6658,55000001.0
2007-02-08 17:51:00,0.66579,0.66583,0.66575,0.66583,78400000.0
2007-02-08 17:52:00,0.66576,0.66576,0.66575,0.66575,9600000.0
2007-02-08 17:53:00,0.66578,0.66578,0.66569,0.6657,117200003.0
2007-02-08 17:54:00,0.66568,0.66576,0.66565,0.66574,54200000.0
2007-02-08 17:55:00,0.66577,0.6658,0.66568,0.66572,95000003.0
2007-02-08 17:56:00,0.66572,0.66572,0.66567,0.66567,64799999.0
2007-02-08 17:57:00,0.66569,0.66575,0.66569,0.66569,121200003.0
2007-02-08 17:58:00,0.6657,0.66572,0.6657,0.66572,59800000.0
2007-02-08 17:59:00,0.66576,0.66579,0.66567,0.66567,169100002.0
2007-02-08 18:00:00,0.66567,0.66572,0.6656,0.66572,134899998.0
2007-02-08 18:01:00,0.66576,0.66576,0.66567,0.6657,1275500000.0
2007-02-08 18:02:00,0.66564,0.66568,0.6656,0.6656,1384000003.0
2007-02-08 18:03:00,0.6656,0.66568,0.6656,0.66565,1773599993.0
2007-02-08 18:04:00,0.66562,0.66568,0.66556,0.66568,814099999.0
2007-02-08 18:05:00,0.66562,0.66565,0.66557,0.66558,1256400016.0
2007-02-08 18:06:00,0.66558,0.66563,0.66548,0.66552,1597399995.0
2007-02-08 18:07:00,0.6655,0.66555,0.66544,0.66548,2057399990.0
2007-02-08 18:08:00,0.6654,0.6655,0.6654,0.6655,965400002.0
2007-02-08 18:09:00,0.66551,0.66554,0.66547,0.66552,965400002.0
2007-02-08 18:10:00,0.66553,0.66554,0.66541,0.66541,1120600005.0
2007-02-08 18:11:00,0.6654,0.66555,0.6654,0.66555,863699999.0
2007-02-08 18:12:00,0.66555,0.66558,0.6655,0.6655,975100010.0
2007-02-08 18:13:00,0.66552,0.66558,0.66552,0.66553,804900005.0
2007-02-08 18:14:00,0.66553,0.66557,0.66549,0.66555,1754600003.0
2007-02-08 18:15:00,0.66556,0.66556,0.66545,0.6655,2054799995.0
2007-02-08 18:16:00,0.66555,0.6656,0.66552,0.66552,1245399991.0
2007-02-08 18:17:00,0.66552,0.6656,0.66552,0.66557,945899999.0
2007-02-08 18:18:00,0.66556,0.6656,0.66551,0.66551,1009899983.0
2007-02-08 18:19:00,0.66544,0.66558,0.66544,0.66558,627299997.0
2007-02-08 18:20:00,0.6656,0.66563,0.66556,0.66559,463300000.0
2007-02-08 18:21:00,0.66556,0.66562,0.66551,0.66555,946200000.0
2007-02-08 18:22:00,0.66557,0.66557,0.66548,0.6655,1056899999.0
2007-02-08 18:23:00,0.6655,0.66552,0.66542,0.66547,1177500005.0
2007-02-08 18:24:00,0.66548,0.66559,0.66548,0.66549,1038900005.0
2007-02-08 18:25:00,0.6655,0.66579,0.6655,0.66579,865500009.0
2007-02-08 18:26:00,0.66588,0.66594,0.6658,0.6659,1113199994.0
2007-02-08 18:27:00,0.66592,0.66595,0.66587,0.66588,725300006.0
2007-02-08 18:28:00,0.66586,0.66588,0.66576,0.66583,559700008.0
2007-02-08 18:29:00,0.6658,0.66582,0.6657,0.66575,811399995.0
2007-02-08 18:30:00,0.66577,0.66586,0.66568,0.66586,742800001.0
2007-02-08 18:31:00,0.66582,0.66587,0.66579,0.66583,412499998.0
2007-02-08 18:32:00,0.66585,0.66588,0.66576,0.6658,721500006.0
2007-02-08 18:33:00,0.66584,0.66594,0.66582,0.66587,1250200011.0
2007-02-08 18:34:00,0.66591,0.66597,0.66582,0.66583,1278799993.0
2007-02-08 18:35:00,0.66584,0.66586,0.66575,0.66575,404700003.0
2007-02-08 18:36:00,0.66566,0.66574,0.66562,0.66574,249399998.0
2007-02-08 18:37:00,0.66571,0.66571,0.66558,0.66565,393899997.0
2007-02-08 18:38:00,0.66563,0.66572,0.66563,0.66567,279499998.0
2007-02-08 18:39:00,0.6657,0.6657,0.66563,0.66563,528300003.0
2007-02-08 18:40:00,0.66565,0.66565,0.66556,0.66561,364700001.0
2007-02-08 18:41:00,0.66562,0.66567,0.66558,0.66565,702500000.0
2007-02-08 18:42:00,0.66563,0.66567,0.66561,0.66565,535299999.0
2007-02-08 18:43:00,0.66562,0.66567,0.66558,0.66559,184900003.0
2007-02-08 18:44:00,0.66561,0.66571,0.6656,0.66567,588799994.0
2007-02-08 18:45:00,0.66569,0.66574,0.66564,0.66566,382600000.0
2007-02-08 18:46:00,0.66572,0.66572,0.66562,0.66562,213399998.0
2007-02-08 18:47:00,0.66568,0.6657,0.66566,0.6657,132900004.0
2007-02-08 18:48:00,0.66567,0.66572,0.66559,0.66568,254600001.0
2007-02-08 18:49:00,0.6657,0.66577,0.66567,0.66572,153600002.0
2007-02-08 18:50:00,0.66566,0.66567,0.66562,0.66567,247899997.0
2007-02-08 18:51:00,0.66568,0.6657,0.6656,0.6657,349500001.0
2007-02-08 18:52:00,0.66571,0.66571,0.66565,0.66565,310099996.0
2007-02-08 18:53:00,0.66566,0.66572,0.66562,0.66562,698499996.0
2007-02-08 18:54:00,0.66566,0.66566,0.66556,0.66563,332100003.0
2007-02-08 18:55:00,0.66563,0.66567,0.66559,0.66564,533000007.0
2007-02-08 18:56:00,0.66563,0.66573,0.66563,0.66568,335199995.0
2007-02-08 18:57:00,0.66569,0.66569,0.6656,0.66566,353200000.0
2007-02-08 18:58:00,0.66563,0.66566,0.66546,0.66546,1192799991.0
2007-02-08 18:59:00,0.6654,0.66551,0.66534,0.66541,644499996.0
2007-02-08 19:00:00,0.66545,0.66549,0.66545,0.66546,455000003.0
2007-02-08 19:01:00,0.66546,0.66548,0.66545,0.66545,41200000.0
2007-02-08 19:02:00,0.66548,0.66557,0.66548,0.66555,520299998.0
2007-02-08 19:03:00,0.66554,0.6656,0.66552,0.66557,609800000.0
2007-02-08 19:04:00,0.6656,0.6656,0.6655,0.66554,354699997.0
2007-02-08 19:05:00,0.66552,0.66559,0.66546,0.66555,417500000.0
2007-02-08 19:06:00,0.66551,0.6656,0.66547,0.66547,600799998.0
2007-02-08 19:07:00,0.66557,0.66557,0.6655,0.66552,343000006.0
2007-02-08 19:08:00,0.66561,0.66565,0.66555,0.66555,1006199995.0
2007-02-08 19:09:00,0.66551,0.66569,0.66551,0.66566,608900000.0
2007-02-08 19:10:00,0.66568,0.66568,0.66557,0.66557,333600001.0
2007-02-08 19:11:00,0.66552,0.66561,0.66552,0.6656,180100001.0
2007-02-08 19:12:00,0.66557,0.6656,0.66555,0.66555,187700000.0
2007-02-08 19:13:00,0.66555,0.66562,0.66555,0.66559,406199997.0
2007-02-08 19:14:00,0.66558,0.66566,0.66558,0.66566,290800003.0
2007-02-08 19:15:00,0.66561,0.66562,0.6655,0.66554,534800002.0
2007-02-08 19:16:00,0.66555,0.66555,0.66551,0.66555,260200000.0
2007-02-08 19:17:00,0.66555,0.66555,0.66555,0.66555,331399997.0
2007-02-08 19:18:00,0.66552,0.66553,0.66546,0.66552,312600001.0
2007-02-08 19:19:00,0.6655,0.66553,0.66545,0.6655,487400002.0
2007-02-08 19:20:00,0.66547,0.6655,0.66542,0.66549,226700002.0
2007-02-08 19:21:00,0.6655,0.66551,0.66543,0.66551,361799998.0
2007-02-08 19:22:00,0.66554,0.66555,0.66548,0.66555,286400002.0
2007-02-08 19:23:00,0.66548,0.66552,0.66548,0.66551,323199998.0
2007-02-08 19:24:00,0.6655,0.66557,0.6655,0.66557,194600001.0
2007-02-08 19:25:00,0.66556,0.66556,0.66549,0.66552,199800003.0
2007-02-08 19:26:00,0.66554,0.6656,0.66552,0.66552,516000000.0
2007-02-08 19:27:00,0.66554,0.66564,0.66554,0.6656,789400008.0
2007-02-08 19:28:00,0.66561,0.66568,0.66559,0.66568,272599999.0
2007-02-08 19:29:00,0.66565,0.66565,0.6656,0.66565,340200000.0
2007-02-08 19:30:00,0.66561,0.66562,0.66553,0.66553,656600002.0
2007-02-08 19:31:00,0.66547,0.66554,0.66546,0.66553,530300001.0
2007-02-08 19:32:00,0.66558,0.66565,0.66558,0.66562,448499996.0
2007-02-08 19:33:00,0.66559,0.66565,0.66557,0.66558,281400002.0
2007-02-08 19:34:00,0.66561,0.66565,0.66559,0.66565,462999996.0
2007-02-08 19:35:00,0.66563,0.66566,0.66558,0.66564,634300003.0
2007-02-08 19:36:00,0.66566,0.66566,0.66556,0.6656,510099997.0
2007-02-08 19:37:00,0.6656,0.66566,0.66558,0.66565,430499996.0
2007-02-08 19:38:00,0.66565,0.66568,0.66562,0.66563,235800002.0
2007-02-08 19:39:00,0.6656,0.66564,0.66559,0.66561,735999992.0
2007-02-08 19:40:00,0.66557,0.66565,0.66553,0.66557,627199999.0
2007-02-08 19:41:00,0.66557,0.66563,0.66556,0.66562,804799993.0
2007-02-08 19:42:00,0.66561,0.66562,0.66555,0.66557,347299999.0
2007-02-08 19:43:00,0.66555,0.66555,0.66555,0.66555,206400002.0
2007-02-08 19:44:00,0.66556,0.66561,0.66553,0.66553,294500002.0
2007-02-08 19:45:00,0.6656,0.66562,0.66554,0.66557,343799996.0
2007-02-08 19:46:00,0.66562,0.66565,0.66561,0.66561,50300001.0
2007-02-08 19:47:00,0.66562,0.66563,0.6656,0.66563,87000001.0
2007-02-08 19:48:00,0.66563,0.66566,0.66563,0.66565,141999999.0
2007-02-08 19:49:00,0.66562,0.6657,0.66561,0.6657,270400006.0
2007-02-08 19:50:00,0.66569,0.66572,0.66564,0.6657,493300000.0
2007-02-08 19:51:00,0.6657,0.6657,0.66562,0.66565,405299996.0
2007-02-08 19:52:00,0.66567,0.66571,0.66566,0.66566,326200008.0
2007-02-08 19:53:00,0.66564,0.66567,0.66563,0.66566,92899998.0
2007-02-08 19:54:00,0.66563,0.66566,0.66558,0.66566,73700000.0
2007-02-08 19:55:00,0.66568,0.66568,0.66565,0.66565,133900001.0
2007-02-08 19:56:00,0.66565,0.66565,0.66565,0.66565,159599998.0
2007-02-08 19:57:00,0.66566,0.6657,0.66563,0.66568,545500001.0
2007-02-08 19:58:00,0.66563,0.66565,0.66562,0.66562,234900002.0
2007-02-08 19:59:00,0.66563,0.6657,0.66563,0.66567,442199998.0
2007-02-08 20:00:00,0.66573,0.66573,0.66565,0.6657,260900001.0
2007-02-08 20:01:00,0.66572,0.66572,0.66568,0.66572,413500003.0
2007-02-08 20:02:00,0.66572,0.66572,0.66567,0.66567,174700000.0
2007-02-08 20:03:00,0.6657,0.6657,0.66564,0.6657,215800000.0
2007-02-08 20:04:00,0.66569,0.66569,0.66566,0.66568,121899999.0
2007-02-08 20:05:00,0.66569,0.6657,0.66566,0.6657,146600000.0
2007-02-08 20:06:00,0.66561,0.66567,0.6656,0.66566,114699999.0
2007-02-08 20:07:00,0.66565,0.66568,0.6656,0.66562,120200001.0
2007-02-08 20:08:00,0.66553,0.66557,0.66532,0.66554,651400002.0
2007-02-08 20:09:00,0.66558,0.66564,0.66556,0.66564,187199998.0
2007-02-08 20:10:00,0.6656,0.66569,0.6655,0.6656,124499998.0
2007-02-08 20:11:00,0.66563,0.66565,0.66561,0.66565,306099999.0
2007-02-08 20:12:00,0.66563,0.66563,0.6655,0.66563,1089600013.0
2007-02-08 20:13:00,0.66562,0.66563,0.66554,0.66562,346799993.0
2007-02-08 20:14:00,0.66567,0.66573,0.66565,0.66565,331800001.0
2007-02-08 20:15:00,0.66565,0.66568,0.6656,0.66562,692999994.0
2007-02-08 20:16:00,0.66562,0.66567,0.66562,0.66563,350499997.0
2007-02-08 20:17:00,0.66562,0.66563,0.66558,0.66562,66800000.0
2007-02-08 20:18:00,0.66563,0.66563,0.66552,0.66552,277300001.0
2007-02-08 20:19:00,0.66555,0.66562,0.66555,0.66555,498199998.0
2007-02-08 20:20:00,0.66554,0.66561,0.66554,0.66561,559500004.0
2007-02-08 20:21:00,0.66563,0.66563,0.66551,0.66558,146999996.0
2007-02-08 20:22:00,0.66556,0.66556,0.66549,0.66555,139499999.0
2007-02-08 20:23:00,0.66555,0.66562,0.66555,0.66556,636499992.0
2007-02-08 20:24:00,0.6655,0.66555,0.6655,0.6655,268000002.0
2007-02-08 20:25:00,0.6655,0.66557,0.66548,0.66553,391499998.0
2007-02-08 20:26:00,0.66555,0.66562,0.66553,0.66556,582000005.0
2007-02-08 20:27:00,0.66553,0.66558,0.66552,0.66555,378200002.0
2007-02-08 20:28:00,0.6656,0.66564,0.66558,0.66564,530200003.0
2007-02-08 20:29:00,0.66566,0.66566,0.66557,0.66561,629499990.0
2007-02-08 20:30:00,0.66563,0.66568,0.66556,0.66564,1804900000.0
2007-02-08 20:31:00,0.66563,0.66564,0.66552,0.66555,768500003.0
2007-02-08 20:32:00,0.66563,0.66571,0.66559,0.66562,1375000006.0
2007-02-08 20:33:00,0.6656,0.66566,0.6656,0.66565,225700004.0
2007-02-08 20:34:00,0.66561,0.66565,0.66559,0.66562,548400002.0
2007-02-08 20:35:00,0.66565,0.66565,0.66556,0.66565,391499993.0
2007-02-08 20:36:00,0.66563,0.66563,0.66556,0.66561,255800003.0
2007-02-08 20:37:00,0.66557,0.66565,0.66557,0.66562,802899993.0
2007-02-08 20:38:00,0.6656,0.6657,0.6656,0.6656,895800006.0
2007-02-08 20:39:00,0.6656,0.66565,0.6656,0.6656,535199991.0
2007-02-08 20:40:00,0.66565,0.66565,0.6656,0.6656,519600003.0
2007-02-08 20:41:00,0.6656,0.66561,0.66555,0.66555,391000003.0
2007-02-08 20:42:00,0.66558,0.6656,0.66558,0.6656,172499997.0
2007-02-08 20:43:00,0.6656,0.66562,0.66555,0.66555,613499998.0
2007-02-08 20:44:00,0.66555,0.6656,0.66555,0.66558,1172799993.0
2007-02-08 20:45:00,0.66558,0.6656,0.66555,0.66557,506699995.0
2007-02-08 20:46:00,0.66562,0.66562,0.66555,0.66558,237599996.0
2007-02-08 20:47:00,0.66558,0.66566,0.66558,0.66562,480899999.0
2007-02-08 20:48:00,0.6656,0.66568,0.66558,0.6656,954400011.0
2007-02-08 20:49:00,0.66562,0.66563,0.66558,0.6656,251300002.0
2007-02-08 20:50:00,0.66561,0.66565,0.66556,0.66563,1417399997.0
2007-02-08 20:51:00,0.6656,0.66565,0.6656,0.66562,625800007.0
2007-02-08 20:52:00,0.66567,0.66571,0.66564,0.66567,653099999.0
2007-02-08 20:53:00,0.6657,0.66572,0.66565,0.66567,1066300011.0
2007-02-08 20:54:00,0.66566,0.6657,0.66559,0.6657,656500001.0
2007-02-08 20:55:00,0.66567,0.66575,0.66566,0.66568,345100002.0
2007-02-08 20:56:00,0.66566,0.66568,0.66557,0.66565,1036399995.0
2007-02-08 20:57:00,0.66562,0.6657,0.66561,0.66565,1412600010.0
2007-02-08 20:58:00,0.66565,0.66571,0.66563,0.6657,793599995.0
2007-02-08 20:59:00,0.66565,0.66571,0.66558,0.66564,1560300001.0
2007-02-08 21:00:00,0.66567,0.66572,0.6656,0.6657,1569899996.0
2007-02-08 21:01:00,0.66571,0.66577,0.66567,0.66575,1164599996.0
2007-02-08 21:02:00,0.66575,0.66575,0.66566,0.66567,475899997.0
2007-02-08 21:03:00,0.66567,0.66572,0.66565,0.66567,787300003.0
2007-02-08 21:04:00,0.66566,0.66567,0.6656,0.66567,424300003.0
2007-02-08 21:05:00,0.66565,0.66572,0.66561,0.66567,694299999.0
2007-02-08 21:06:00,0.66564,0.66564,0.66556,0.66556,472600006.0
2007-02-08 21:07:00,0.6656,0.66565,0.6656,0.66565,208499996.0
2007-02-08 21:08:00,0.66567,0.6657,0.66563,0.66567,106000000.0
2007-02-08 21:09:00,0.66569,0.66569,0.66564,0.66566,282600005.0
2007-02-08 21:10:00,0.66565,0.6657,0.66564,0.6657,120500003.0
2007-02-08 21:11:00,0.6657,0.6657,0.66566,0.6657,254100003.0
2007-02-08 21:12:00,0.66566,0.66569,0.66566,0.66569,130399999.0
2007-02-08 21:13:00,0.66569,0.66571,0.66562,0.66562,441400004.0
2007-02-08 21:14:00,0.66565,0.66572,0.66562,0.66563,598599992.0
2007-02-08 21:15:00,0.66563,0.66565,0.6656,0.66565,424200000.0
2007-02-08 21:16:00,0.66563,0.66567,0.6656,0.66567,379700000.0
2007-02-08 21:17:00,0.66563,0.66567,0.66561,0.66567,182499999.0
2007-02-08 21:18:00,0.66565,0.66566,0.66558,0.6656,224600000.0
2007-02-08 21:19:00,0.66558,0.6656,0.66555,0.66555,437599997.0
2007-02-08 21:20:00,0.66561,0.66566,0.66557,0.66559,1139899990.0
2007-02-08 21:21:00,0.66558,0.66558,0.6655,0.6655,506999997.0
2007-02-08 21:22:00,0.66555,0.66555,0.6655,0.66553,583800007.0
2007-02-08 21:23:00,0.66552,0.66552,0.6655,0.6655,58399999.0
2007-02-08 21:24:00,0.66555,0.66555,0.6655,0.6655,290299999.0
2007-02-08 21:25:00,0.66551,0.66552,0.66544,0.6655,221400000.0
2007-02-08 21:26:00,0.66557,0.66561,0.66555,0.66555,64600000.0
2007-02-08 21:27:00,0.66555,0.66555,0.66552,0.66555,139500001.0
2007-02-08 21:28:00,0.66556,0.66558,0.66549,0.66553,267500003.0
2007-02-08 21:29:00,0.66553,0.66553,0.66548,0.66548,59800001.0
2007-02-08 21:30:00,0.6655,0.66553,0.66547,0.66553,89300000.0
2007-02-08 21:31:00,0.66554,0.66559,0.66552,0.66558,284799997.0
2007-02-08 21:32:00,0.66557,0.6656,0.66552,0.66559,595399998.0
2007-02-08 21:33:00,0.6656,0.66563,0.66558,0.66558,325600003.0
2007-02-08 21:34:00,0.66558,0.6656,0.66557,0.66558,766200002.0
2007-02-08 21:35:00,0.66559,0.66559,0.66551,0.66556,263900000.0
2007-02-08 21:36:00,0.66556,0.66556,0.6655,0.6655,101499999.0
2007-02-08 21:37:00,0.66555,0.66555,0.66552,0.66555,287599994.0
2007-02-08 21:38:00,0.66555,0.6656,0.66536,0.66549,158200003.0
2007-02-08 21:39:00,0.6655,0.66557,0.6655,0.66557,148500001.0
2007-02-08 21:40:00,0.66552,0.66556,0.6655,0.66551,193000004.0
2007-02-08 21:41:00,0.66553,0.66557,0.66549,0.66557,123800001.0
2007-02-08 21:42:00,0.66548,0.66568,0.66548,0.66551,234200001.0
2007-02-08 21:43:00,0.66554,0.66565,0.66554,0.66554,307999993.0
2007-02-08 21:44:00,0.66554,0.66563,0.66554,0.6656,430799998.0
2007-02-08 21:45:00,0.6656,0.66562,0.66554,0.66555,202700000.0
2007-02-08 21:46:00,0.66555,0.66555,0.66551,0.66555,464300003.0
2007-02-08 21:47:00,0.66556,0.66561,0.66556,0.6656,231300005.0
2007-02-08 21:48:00,0.66558,0.66558,0.6655,0.66557,71000000.0
2007-02-08 21:49:00,0.66558,0.6656,0.66558,0.6656,159000002.0
2007-02-08 21:50:00,0.66558,0.66564,0.66558,0.66564,113399999.0
2007-02-08 21:51:00,0.66565,0.66565,0.66562,0.66562,242900003.0
2007-02-08 21:52:00,0.66558,0.66567,0.66558,0.6656,101300002.0
2007-02-08 21:53:00,0.66567,0.66572,0.66567,0.66569,159000004.0
2007-02-08 21:54:00,0.66566,0.66566,0.6656,0.66566,310900006.0
2007-02-08 21:55:00,0.66568,0.66568,0.66565,0.66565,173100000.0
2007-02-08 21:56:00,0.66566,0.66566,0.6656,0.6656,75300001.0
2007-02-08 21:57:00,0.66564,0.66571,0.66563,0.66568,342800001.0
2007-02-08 21:58:00,0.66568,0.66574,0.66568,0.66574,151800001.0
2007-02-08 21:59:00,0.66575,0.6658,0.66567,0.6658,431499998.0
2007-02-08 22:00:00,0.66578,0.66578,0.66569,0.66573,279100000.0
2007-02-08 22:01:00,0.66592,0.66592,0.66553,0.66572,173199999.0
2007-02-08 22:02:00,0.66575,0.66578,0.6657,0.6657,437700000.0
2007-02-08 22:03:00,0.6657,0.66576,0.6657,0.66573,323100005.0
2007-02-08 22:04:00,0.66573,0.66576,0.66566,0.66576,261799998.0
2007-02-08 22:05:00,0.66575,0.66577,0.66573,0.66573,166300003.0
2007-02-08 22:06:00,0.66574,0.66575,0.66571,0.66572,85200000.0
2007-02-08 22:07:00,0.66565,0.66573,0.66565,0.66573,82600001.0
2007-02-08 22:08:00,0.6657,0.66574,0.66569,0.6657,297999997.0
2007-02-08 22:09:00,0.66571,0.66575,0.66569,0.66575,120599998.0
2007-02-08 22:10:00,0.6657,0.66575,0.66567,0.66572,74200001.0
2007-02-08 22:11:00,0.66575,0.66575,0.66572,0.66572,84600001.0
2007-02-08 22:12:00,0.66573,0.66576,0.66568,0.66572,515000001.0
2007-02-08 22:13:00,0.66572,0.66572,0.66572,0.66572,87400003.0
2007-02-08 22:14:00,0.6657,0.66572,0.66568,0.66571,134900001.0
2007-02-08 22:15:00,0.66573,0.66576,0.66566,0.66567,520300007.0
2007-02-08 22:16:00,0.66569,0.66572,0.66566,0.66567,396700003.0
2007-02-08 22:17:00,0.66572,0.66573,0.66572,0.66573,36100000.0
2007-02-08 22:18:00,0.66575,0.66575,0.66575,0.66575,85299998.0
2007-02-08 22:19:00,0.66575,0.66575,0.6657,0.66572,65299998.0
2007-02-08 22:20:00,0.66573,0.66573,0.6657,0.66573,56600001.0
2007-02-08 22:21:00,0.66573,0.66579,0.66573,0.66575,355500001.0
2007-02-08 22:22:00,0.66575,0.66577,0.66567,0.66567,535399994.0
2007-02-08 22:23:00,0.66576,0.66577,0.6656,0.6656,448500005.0
2007-02-08 22:24:00,0.66566,0.66577,0.66566,0.66572,256000006.0
2007-02-08 22:25:00,0.6657,0.66578,0.6657,0.66578,247200000.0
2007-02-08 22:26:00,0.66576,0.66578,0.66572,0.66577,426699995.0
2007-02-08 22:27:00,0.66565,0.66585,0.66563,0.66565,164899998.0
2007-02-08 22:28:00,0.66577,0.66578,0.6657,0.6657,235800001.0
2007-02-08 22:29:00,0.66575,0.66575,0.6657,0.6657,213199998.0
2007-02-08 22:30:00,0.6657,0.66597,0.6657,0.66593,150100002.0
2007-02-08 22:31:00,0.66573,0.66591,0.66559,0.66583,208799998.0
2007-02-08 22:32:00,0.66573,0.66573,0.66565,0.66565,286099996.0
2007-02-08 22:33:00,0.66565,0.66571,0.66565,0.66571,187799998.0
2007-02-08 22:34:00,0.66575,0.66578,0.66573,0.66575,328100004.0
2007-02-08 22:35:00,0.66575,0.66578,0.6657,0.66578,231699998.0
2007-02-08 22:36:00,0.6658,0.66583,0.66578,0.6658,121100002.0
2007-02-08 22:37:00,0.6658,0.6658,0.66575,0.66575,420699999.0
2007-02-08 22:38:00,0.66577,0.66582,0.66577,0.66582,115400000.0
2007-02-08 22:39:00,0.66582,0.66583,0.6658,0.66582,188600004.0
2007-02-08 22:40:00,0.6658,0.66582,0.66578,0.6658,462599999.0
2007-02-08 22:41:00,0.6658,0.66585,0.6658,0.66585,161400004.0
2007-02-08 22:42:00,0.66577,0.66583,0.66577,0.6658,212400000.0
2007-02-08 22:43:00,0.66579,0.6658,0.66579,0.6658,16800000.0
2007-02-08 22:44:00,0.66584,0.66585,0.66579,0.66585,127700003.0
2007-02-08 22:45:00,0.6659,0.6659,0.66586,0.66587,212799999.0
2007-02-08 22:46:00,0.66585,0.66588,0.66585,0.66585,148199998.0
2007-02-08 22:47:00,0.66588,0.66588,0.6658,0.6658,189299999.0
2007-02-08 22:48:00,0.6658,0.66589,0.6658,0.6658,251300001.0
2007-02-08 22:49:00,0.66588,0.66588,0.6658,0.6658,110199999.0
2007-02-08 22:50:00,0.66578,0.66602,0.66573,0.66582,208499995.0
2007-02-08 22:51:00,0.66583,0.66583,0.6658,0.66583,270199997.0
2007-02-08 22:52:00,0.6657,0.66585,0.66558,0.66559,202699999.0
2007-02-08 22:53:00,0.6658,0.66588,0.6658,0.66583,192399999.0
2007-02-08 22:54:00,0.66583,0.66587,0.66568,0.66587,135799999.0
2007-02-08 22:55:00,0.66583,0.66585,0.66583,0.66585,53900000.0
2007-02-08 22:56:00,0.66585,0.66585,0.6658,0.66583,124599999.0
2007-02-08 22:57:00,0.6658,0.66583,0.66578,0.66582,194100003.0
2007-02-08 22:58:00,0.66582,0.66585,0.66575,0.6658,332200001.0
2007-02-08 22:59:00,0.6658,0.66583,0.66568,0.66578,208399999.0
2007-02-08 23:00:00,0.66555,0.66587,0.66555,0.66582,230100002.0
2007-02-08 23:01:00,0.66582,0.66582,0.66582,0.66582,12800000.0
2007-02-08 23:02:00,0.66582,0.66593,0.66582,0.66583,188800001.0
2007-02-08 23:03:00,0.66584,0.66584,0.66578,0.6658,134100003.0
2007-02-08 23:04:00,0.66587,0.66592,0.66582,0.66584,211099997.0
2007-02-08 23:05:00,0.66582,0.66585,0.66582,0.66585,82300001.0
2007-02-08 23:06:00,0.66585,0.66587,0.66583,0.66585,146800004.0
2007-02-08 23:07:00,0.66582,0.66585,0.66582,0.66585,43300000.0
2007-02-08 23:08:00,0.6658,0.66585,0.6658,0.66582,62700001.0
2007-02-08 23:09:00,0.66585,0.66587,0.6658,0.66585,170900002.0
2007-02-08 23:10:00,0.66583,0.66585,0.6658,0.66585,86299999.0
2007-02-08 23:11:00,0.66588,0.66588,0.6658,0.66582,221699999.0
2007-02-08 23:12:00,0.66582,0.66588,0.6658,0.66588,99600001.0
2007-02-08 23:13:00,0.66582,0.66585,0.66582,0.66585,173100002.0
2007-02-08 23:14:00,0.66583,0.66587,0.6658,0.66582,90900001.0
2007-02-08 23:15:00,0.66583,0.66587,0.66582,0.66585,102500002.0
2007-02-08 23:16:00,0.66583,0.66583,0.6658,0.6658,36000000.0
2007-02-08 23:17:00,0.66585,0.66588,0.6658,0.66588,186900000.0
2007-02-08 23:18:00,0.66583,0.66585,0.66579,0.66585,103699998.0
2007-02-08 23:19:00,0.66586,0.66586,0.66585,0.66585,45800002.0
2007-02-08 23:20:00,0.66583,0.66585,0.66583,0.66585,92299999.0
2007-02-08 23:21:00,0.66583,0.66583,0.66583,0.66583,43099998.0
2007-02-08 23:22:00,0.66581,0.66585,0.66581,0.66585,11200000.0
2007-02-08 23:23:00,0.6658,0.66587,0.66578,0.66583,379899998.0
2007-02-08 23:24:00,0.66586,0.66586,0.66578,0.66578,52600001.0
2007-02-08 23:25:00,0.66577,0.66583,0.66577,0.66583,19200000.0
2007-02-08 23:26:00,0.66582,0.66585,0.66582,0.66585,147799998.0
2007-02-08 23:27:00,0.66579,0.66579,0.66575,0.66575,19700000.0
2007-02-08 23:28:00,0.66588,0.66588,0.66585,0.66585,52600000.0
2007-02-08 23:29:00,0.66581,0.66585,0.66576,0.66576,100800001.0
2007-02-08 23:30:00,0.66568,0.66591,0.66564,0.66586,136200000.0
2007-02-08 23:31:00,0.66585,0.66586,0.66577,0.66581,137400003.0
2007-02-08 23:32:00,0.66584,0.66584,0.66569,0.66569,55700000.0
2007-02-08 23:33:00,0.66566,0.66566,0.66556,0.66563,212900002.0
2007-02-08 23:34:00,0.66597,0.66599,0.66568,0.66568,154400003.0
2007-02-08 23:35:00,0.66573,0.66578,0.66572,0.66577,53800000.0
2007-02-08 23:36:00,0.66562,0.66562,0.6656,0.6656,35300001.0
2007-02-08 23:37:00,0.66563,0.66565,0.6656,0.66562,71100002.0
2007-02-08 23:38:00,0.6656,0.66568,0.6656,0.66562,135000000.0
2007-02-08 23:39:00,0.66565,0.66568,0.66562,0.66565,122099998.0
2007-02-08 23:40:00,0.66563,0.66563,0.6656,0.6656,53500001.0
2007-02-08 23:41:00,0.66558,0.6656,0.66558,0.66559,74999999.0
2007-02-08 23:42:00,0.66562,0.66562,0.66562,0.66562,8000000.0
2007-02-08 23:43:00,0.66565,0.66565,0.6656,0.66562,80700001.0
2007-02-08 23:44:00,0.66563,0.66563,0.6656,0.66562,57300002.0
2007-02-08 23:45:00,0.66562,0.66562,0.66562,0.66562,81300002.0
2007-02-08 23:46:00,0.66561,0.66562,0.6656,0.6656,142999995.0
2007-02-08 23:47:00,0.66565,0.66565,0.66563,0.66563,2900000.0
2007-02-08 23:48:00,0.66565,0.66568,0.66562,0.66562,61300000.0
2007-02-08 23:49:00,0.6656,0.66563,0.6656,0.66563,44099999.0
2007-02-08 23:50:00,0.6656,0.66563,0.66558,0.66561,91900001.0
2007-02-08 23:51:00,0.66557,0.66563,0.66557,0.66563,8900000.0
2007-02-08 23:52:00,0.66558,0.66565,0.66558,0.66565,115900001.0
2007-02-08 23:53:00,0.6656,0.66563,0.66555,0.66557,197300000.0
2007-02-08 23:54:00,0.66564,0.66566,0.6656,0.6656,159100000.0
2007-02-08 23:55:00,0.66565,0.66565,0.66558,0.66561,117299999.0
2007-02-08 23:56:00,0.66556,0.66557,0.6655,0.66557,171500001.0
2007-02-08 23:57:00,0.66557,0.6656,0.66554,0.66554,175599995.0
2007-02-08 23:58:00,0.66548,0.66557,0.66526,0.66555,250700000.0
2007-02-08 23:59:00,0.66553,0.66557,0.66552,0.66552,75600002.0
2007-02-09 00:00:00,0.66548,0.66555,0.66548,0.66549,226000003.0
2007-02-09 00:01:00,0.66556,0.66562,0.66556,0.66562,135999998.0
2007-02-09 00:02:00,0.66562,0.66565,0.66555,0.66555,130900000.0
2007-02-09 00:03:00,0.66554,0.66555,0.66549,0.66555,83300000.0
2007-02-09 00:04:00,0.66558,0.66558,0.6655,0.66558,146499999.0
2007-02-09 00:05:00,0.66555,0.66565,0.66553,0.66561,143400002.0
2007-02-09 00:06:00,0.66552,0.66554,0.66548,0.66553,160400001.0
2007-02-09 00:07:00,0.66557,0.66558,0.66551,0.66551,113799999.0
2007-02-09 00:08:00,0.66553,0.66558,0.66552,0.66552,135100001.0
2007-02-09 00:09:00,0.66555,0.66555,0.66552,0.66552,119499999.0
2007-02-09 00:10:00,0.66555,0.66555,0.6655,0.6655,130800002.0
2007-02-09 00:11:00,0.66557,0.66557,0.66552,0.66552,7400000.0
2007-02-09 00:12:00,0.6655,0.66556,0.6655,0.66555,136500000.0
2007-02-09 00:13:00,0.66561,0.66567,0.66561,0.66566,86700003.0
2007-02-09 00:14:00,0.66563,0.66563,0.66562,0.66562,25200000.0
2007-02-09 00:15:00,0.66562,0.66564,0.66557,0.66563,156900002.0
2007-02-09 00:16:00,0.66562,0.66565,0.6656,0.66565,147400000.0
2007-02-09 00:17:00,0.66566,0.66566,0.66558,0.66558,64100001.0
2007-02-09 00:18:00,0.66559,0.66566,0.66559,0.66565,119999999.0
2007-02-09 00:19:00,0.66562,0.66562,0.66558,0.66558,46400000.0
2007-02-09 00:20:00,0.6656,0.66563,0.66555,0.66563,104100000.0
2007-02-09 00:21:00,0.66565,0.66565,0.66562,0.66562,9100000.0
2007-02-09 00:22:00,0.66561,0.66566,0.66554,0.66566,191800002.0
2007-02-09 00:23:00,0.6657,0.66575,0.66561,0.66564,208100000.0
2007-02-09 00:24:00,0.66568,0.66574,0.66557,0.66557,84400001.0
2007-02-09 00:25:00,0.66562,0.66565,0.6656,0.6656,58199999.0
2007-02-09 00:26:00,0.66562,0.66562,0.66554,0.66559,162899999.0
2007-02-09 00:27:00,0.6656,0.66561,0.66553,0.66561,97900000.0
2007-02-09 00:28:00,0.66562,0.66562,0.66553,0.66559,125200001.0
2007-02-09 00:29:00,0.66563,0.66563,0.66552,0.66552,112600000.0
2007-02-09 00:30:00,0.66561,0.66563,0.66558,0.66563,113000001.0
2007-02-09 00:31:00,0.66561,0.66562,0.66561,0.66562,97500000.0
2007-02-09 00:32:00,0.6656,0.66562,0.66558,0.66562,72300001.0
2007-02-09 00:33:00,0.66556,0.66561,0.66553,0.66557,223099996.0
2007-02-09 00:34:00,0.6655,0.66559,0.66549,0.66555,71200000.0
2007-02-09 00:35:00,0.6655,0.66557,0.6655,0.66557,138899996.0
2007-02-09 00:36:00,0.66557,0.66562,0.66557,0.6656,106000001.0
2007-02-09 00:37:00,0.6656,0.6656,0.66557,0.66557,55900000.0
2007-02-09 00:38:00,0.66559,0.6656,0.66559,0.6656,43900002.0
2007-02-09 00:39:00,0.6656,0.66565,0.6656,0.66565,27099999.0
2007-02-09 00:40:00,0.66565,0.66565,0.66558,0.6656,102100000.0
2007-02-09 00:41:00,0.66565,0.66568,0.6656,0.66565,179900000.0
2007-02-09 00:42:00,0.66562,0.66562,0.66562,0.66562,61299999.0
2007-02-09 00:43:00,0.6656,0.66565,0.6656,0.66565,15100000.0
2007-02-09 00:44:00,0.66548,0.66563,0.66547,0.66547,102299999.0
2007-02-09 00:45:00,0.66543,0.66563,0.6654,0.66556,136000000.0
2007-02-09 00:46:00,0.66543,0.6656,0.6654,0.66556,144899999.0
2007-02-09 00:47:00,0.66563,0.66565,0.66563,0.66565,91999998.0
2007-02-09 00:48:00,0.66542,0.66559,0.66534,0.66559,172300002.0
2007-02-09 00:49:00,0.6657,0.6657,0.66538,0.66538,180300005.0
2007-02-09 00:50:00,0.66552,0.66567,0.66548,0.66548,99200001.0
2007-02-09 00:51:00,0.66567,0.66568,0.66557,0.66567,231599999.0
2007-02-09 00:52:00,0.66563,0.66565,0.6656,0.6656,87899997.0
2007-02-09 00:53:00,0.66563,0.66563,0.66554,0.66563,153300000.0
2007-02-09 00:54:00,0.66563,0.66563,0.66553,0.66553,64100001.0
2007-02-09 00:55:00,0.66558,0.66563,0.66558,0.66563,228000002.0
2007-02-09 00:56:00,0.6656,0.66561,0.66554,0.66555,120100000.0
2007-02-09 00:57:00,0.66552,0.66559,0.66552,0.66558,71100001.0
2007-02-09 00:58:00,0.66555,0.66557,0.66555,0.66557,16000000.0
2007-02-09 00:59:00,0.66552,0.66555,0.66552,0.66555,39899998.0
2007-02-09 01:00:00,0.6655,0.66554,0.6655,0.6655,144400000.0
2007-02-09 01:01:00,0.66555,0.66555,0.6655,0.6655,19900000.0
2007-02-09 01:02:00,0.66553,0.66553,0.66552,0.66552,43099998.0
2007-02-09 01:03:00,0.66552,0.66555,0.6655,0.6655,323300000.0
2007-02-09 01:04:00,0.66551,0.66555,0.66548,0.66555,95099999.0
2007-02-09 01:05:00,0.66558,0.66563,0.66556,0.66563,58900000.0
2007-02-09 01:06:00,0.6657,0.6657,0.66559,0.66565,44300000.0
2007-02-09 01:07:00,0.66564,0.66571,0.66536,0.66536,233199999.0
2007-02-09 01:08:00,0.6656,0.66565,0.6656,0.6656,61100000.0
2007-02-09 01:09:00,0.66565,0.6657,0.66561,0.6657,180200001.0
2007-02-09 01:10:00,0.66562,0.66563,0.66558,0.66563,230000000.0
2007-02-09 01:11:00,0.66563,0.66565,0.66561,0.66561,100699998.0
2007-02-09 01:12:00,0.66557,0.66562,0.66557,0.66561,103700001.0
2007-02-09 01:13:00,0.66562,0.66565,0.66562,0.66565,133199997.0
2007-02-09 01:14:00,0.66562,0.66565,0.6656,0.66563,106300000.0
2007-02-09 01:15:00,0.6656,0.66563,0.66558,0.66563,100600003.0
2007-02-09 01:16:00,0.66563,0.66565,0.6656,0.66565,141899999.0
2007-02-09 01:17:00,0.66565,0.66565,0.66562,0.66562,101800000.0
2007-02-09 01:18:00,0.66558,0.66562,0.66558,0.66562,52800000.0
2007-02-09 01:19:00,0.66562,0.66565,0.6656,0.66561,231300001.0
2007-02-09 01:20:00,0.6656,0.66565,0.66557,0.66565,148299997.0
2007-02-09 01:21:00,0.66563,0.66565,0.66562,0.66565,80500001.0
2007-02-09 01:22:00,0.66568,0.66568,0.66562,0.66565,16400000.0
2007-02-09 01:23:00,0.66565,0.66565,0.66562,0.66562,20700000.0
2007-02-09 01:24:00,0.66559,0.66559,0.66559,0.66559,58599998.0
2007-02-09 01:25:00,0.66553,0.66558,0.6655,0.66552,214000001.0
2007-02-09 01:26:00,0.66553,0.66553,0.66545,0.66545,92400002.0
2007-02-09 01:27:00,0.66552,0.66555,0.66548,0.6655,118400003.0
2007-02-09 01:28:00,0.66558,0.66558,0.66553,0.66553,129400001.0
2007-02-09 01:29:00,0.66554,0.66554,0.66548,0.6655,81299996.0
2007-02-09 01:30:00,0.66543,0.66545,0.66543,0.66545,17500001.0
2007-02-09 01:31:00,0.66542,0.66545,0.66542,0.66542,66399999.0
2007-02-09 01:32:00,0.66548,0.66548,0.66548,0.66548,55099998.0
2007-02-09 01:33:00,0.66546,0.66546,0.66539,0.66541,90999998.0
2007-02-09 01:34:00,0.6655,0.6655,0.6654,0.66542,281699994.0
2007-02-09 01:35:00,0.66543,0.66545,0.6654,0.6654,48900000.0
2007-02-09 01:36:00,0.66542,0.66545,0.66542,0.66542,55300001.0
2007-02-09 01:37:00,0.66545,0.66545,0.66538,0.6654,201300004.0
2007-02-09 01:38:00,0.66539,0.6655,0.66539,0.6655,185600003.0
2007-02-09 01:39:00,0.6655,0.66556,0.66546,0.66556,160300000.0
2007-02-09 01:40:00,0.66551,0.66554,0.66549,0.66549,154600001.0
2007-02-09 01:41:00,0.66548,0.66554,0.66548,0.66552,157400000.0
2007-02-09 01:42:00,0.66553,0.66555,0.6655,0.66552,68400000.0
2007-02-09 01:43:00,0.66555,0.66555,0.66553,0.66553,40699998.0
2007-02-09 01:44:00,0.66555,0.66555,0.6655,0.66552,106700002.0
2007-02-09 01:45:00,0.66553,0.66555,0.66544,0.66554,129199998.0
2007-02-09 01:46:00,0.66556,0.66556,0.66546,0.66546,111799998.0
2007-02-09 01:47:00,0.66552,0.66557,0.66552,0.66557,78999998.0
2007-02-09 01:48:00,0.66553,0.66555,0.66552,0.66555,149499997.0
2007-02-09 01:49:00,0.66551,0.66554,0.66545,0.66545,229600001.0
2007-02-09 01:50:00,0.6655,0.66555,0.6655,0.6655,107900002.0
2007-02-09 01:51:00,0.6655,0.66556,0.6655,0.66552,122100000.0
2007-02-09 01:52:00,0.66555,0.66555,0.66552,0.66555,65500001.0
2007-02-09 01:53:00,0.66552,0.66555,0.66548,0.6655,150699997.0
2007-02-09 01:54:00,0.66548,0.66554,0.66541,0.66547,215100003.0
2007-02-09 01:55:00,0.66547,0.66553,0.66547,0.66553,104400001.0
2007-02-09 01:56:00,0.66552,0.66555,0.6655,0.66553,131699998.0
2007-02-09 01:57:00,0.6655,0.6655,0.66546,0.6655,40700000.0
2007-02-09 01:58:00,0.66547,0.66551,0.66542,0.6655,139699998.0
2007-02-09 01:59:00,0.66548,0.66548,0.66546,0.66546,128500002.0
2007-02-09 02:00:00,0.66546,0.6655,0.66543,0.66543,171700000.0
2007-02-09 02:01:00,0.66545,0.6655,0.66542,0.6655,124799998.0
2007-02-09 02:02:00,0.66547,0.66554,0.66547,0.66554,103900001.0
2007-02-09 02:03:00,0.6655,0.66552,0.6655,0.66552,13600000.0
2007-02-09 02:04:00,0.6658,0.6658,0.66567,0.6657,57399999.0
2007-02-09 02:05:00,0.66553,0.66553,0.6654,0.66553,142199998.0
2007-02-09 02:06:00,0.66552,0.66558,0.6655,0.6655,214499996.0
2007-02-09 02:07:00,0.66555,0.66563,0.66551,0.66561,120200000.0
2007-02-09 02:08:00,0.66564,0.66577,0.66564,0.6657,99600000.0
2007-02-09 02:09:00,0.66572,0.66572,0.6656,0.66561,116399999.0
2007-02-09 02:10:00,0.66563,0.66565,0.66562,0.66562,39900000.0
2007-02-09 02:11:00,0.6656,0.66569,0.6656,0.66569,223800001.0
2007-02-09 02:12:00,0.66562,0.66565,0.66562,0.66565,62999998.0
2007-02-09 02:13:00,0.6655,0.66569,0.66545,0.66565,188200002.0
2007-02-09 02:14:00,0.66562,0.66568,0.66562,0.66563,44700001.0
2007-02-09 02:15:00,0.66546,0.66571,0.66546,0.66571,142799998.0
2007-02-09 02:16:00,0.66586,0.66591,0.6655,0.6655,151799997.0
2007-02-09 02:17:00,0.66562,0.66565,0.66562,0.66562,109400000.0
2007-02-09 02:18:00,0.66553,0.66576,0.66553,0.66567,168999998.0
2007-02-09 02:19:00,0.66565,0.66565,0.66562,0.66565,145500002.0
2007-02-09 02:20:00,0.66562,0.66568,0.66562,0.66562,115599999.0
2007-02-09 02:21:00,0.66563,0.66563,0.6655,0.66558,127700002.0
2007-02-09 02:22:00,0.66559,0.66574,0.66559,0.66574,130299996.0
2007-02-09 02:23:00,0.66575,0.66575,0.6657,0.66573,105099999.0
2007-02-09 02:24:00,0.66573,0.66575,0.66568,0.66573,162700002.0
2007-02-09 02:25:00,0.66573,0.66573,0.66562,0.66568,221200000.0
2007-02-09 02:26:00,0.66568,0.66568,0.66562,0.66566,113099999.0
2007-02-09 02:27:00,0.66571,0.66573,0.6657,0.6657,220000002.0
2007-02-09 02:28:00,0.66559,0.66576,0.66559,0.66562,219300004.0
2007-02-09 02:29:00,0.66572,0.66575,0.6657,0.66575,119599997.0
2007-02-09 02:30:00,0.66571,0.66577,0.6657,0.66577,161900002.0
2007-02-09 02:31:00,0.6657,0.66578,0.6657,0.66575,110900004.0
2007-02-09 02:32:00,0.66573,0.66574,0.6657,0.66574,74400001.0
2007-02-09 02:33:00,0.66571,0.66572,0.66565,0.66565,215300003.0
2007-02-09 02:34:00,0.66568,0.66574,0.66568,0.66574,41400000.0
2007-02-09 02:35:00,0.66574,0.66574,0.66567,0.66574,139300001.0
2007-02-09 02:36:00,0.66573,0.66575,0.6657,0.66573,154999996.0
2007-02-09 02:37:00,0.66556,0.66557,0.66547,0.66553,63300000.0
2007-02-09 02:38:00,0.66557,0.66575,0.66557,0.66559,77599999.0
2007-02-09 02:39:00,0.66548,0.66564,0.66548,0.6656,149600001.0
2007-02-09 02:40:00,0.6657,0.66572,0.66544,0.66554,278199999.0
2007-02-09 02:41:00,0.6657,0.66578,0.6657,0.66575,108600001.0
2007-02-09 02:42:00,0.66567,0.66579,0.66567,0.66575,83900000.0
2007-02-09 02:43:00,0.66565,0.66576,0.66565,0.66572,198699999.0
2007-02-09 02:44:00,0.66565,0.6658,0.66557,0.6657,130399997.0
2007-02-09 02:45:00,0.66548,0.66557,0.66546,0.66557,76600001.0
2007-02-09 02:46:00,0.66567,0.6657,0.66563,0.66566,218799997.0
2007-02-09 02:47:00,0.66569,0.6657,0.66569,0.6657,41500000.0
2007-02-09 02:48:00,0.66574,0.66583,0.66572,0.66572,112300000.0
2007-02-09 02:49:00,0.66575,0.66575,0.66572,0.66573,57499999.0
2007-02-09 02:50:00,0.66572,0.66575,0.6657,0.66572,146699998.0
2007-02-09 02:51:00,0.6657,0.66573,0.66569,0.66571,90800003.0
2007-02-09 02:52:00,0.66561,0.66565,0.66557,0.66565,182099998.0
2007-02-09 02:53:00,0.66564,0.66564,0.66555,0.66557,72800001.0
2007-02-09 02:54:00,0.66557,0.66563,0.66555,0.66555,178200000.0
2007-02-09 02:55:00,0.66558,0.66567,0.66558,0.66565,156199997.0
2007-02-09 02:56:00,0.66561,0.66561,0.66551,0.66558,99000001.0
2007-02-09 02:57:00,0.66558,0.66563,0.66557,0.66557,80500001.0
2007-02-09 02:58:00,0.66563,0.66568,0.66561,0.66567,151000003.0
2007-02-09 02:59:00,0.66563,0.66565,0.6656,0.66563,86800002.0
2007-02-09 03:00:00,0.66565,0.66565,0.66563,0.66563,11600000.0
2007-02-09 03:01:00,0.66559,0.66565,0.66558,0.66562,79000001.0
2007-02-09 03:02:00,0.66563,0.66563,0.66555,0.66559,74099999.0
2007-02-09 03:03:00,0.66559,0.66563,0.66559,0.66561,175800000.0
2007-02-09 03:04:00,0.66561,0.66561,0.66554,0.66557,259700001.0
2007-02-09 03:05:00,0.6656,0.66564,0.66556,0.66559,230799998.0
2007-02-09 03:06:00,0.66558,0.66561,0.66553,0.66561,177499996.0
2007-02-09 03:07:00,0.66558,0.66563,0.66558,0.6656,116500001.0
2007-02-09 03:08:00,0.66562,0.66567,0.66561,0.66566,199299998.0
2007-02-09 03:09:00,0.66563,0.66563,0.66557,0.66559,76299998.0
2007-02-09 03:10:00,0.66563,0.66563,0.66558,0.66562,109300001.0
2007-02-09 03:11:00,0.6656,0.66565,0.6656,0.66562,121700003.0
2007-02-09 03:12:00,0.66563,0.66563,0.66556,0.66558,196399999.0
2007-02-09 03:13:00,0.66561,0.66561,0.66557,0.66557,233000000.0
2007-02-09 03:14:00,0.6655,0.66555,0.6655,0.66552,129900001.0
2007-02-09 03:15:00,0.66554,0.66556,0.66545,0.66553,82700000.0
2007-02-09 03:16:00,0.66555,0.66555,0.6655,0.6655,80699999.0
2007-02-09 03:17:00,0.66558,0.66561,0.66557,0.66559,24700000.0
2007-02-09 03:18:00,0.66567,0.66568,0.66562,0.66567,133700001.0
2007-02-09 03:19:00,0.6656,0.66565,0.66558,0.66565,187299999.0
2007-02-09 03:20:00,0.6656,0.66563,0.66557,0.66559,108199999.0
2007-02-09 03:21:00,0.6656,0.66567,0.6656,0.66567,25500000.0
2007-02-09 03:22:00,0.66565,0.66565,0.66565,0.66565,48700001.0
2007-02-09 03:23:00,0.66566,0.66566,0.66559,0.66561,137600002.0
2007-02-09 03:24:00,0.6656,0.66566,0.6656,0.66565,153799999.0
2007-02-09 03:25:00,0.6656,0.66562,0.66557,0.66557,122299996.0
2007-02-09 03:26:00,0.66556,0.66562,0.66551,0.66552,177900001.0
2007-02-09 03:27:00,0.66547,0.66553,0.66547,0.66553,91100002.0
2007-02-09 03:28:00,0.66554,0.66554,0.66549,0.6655,81800001.0
2007-02-09 03:29:00,0.66548,0.66549,0.66548,0.66549,18500001.0
2007-02-09 03:30:00,0.66542,0.66546,0.66541,0.66542,123600000.0
2007-02-09 03:31:00,0.66557,0.66557,0.66552,0.66553,68699998.0
2007-02-09 03:32:00,0.66554,0.66563,0.66554,0.66563,62400002.0
2007-02-09 03:33:00,0.66564,0.6657,0.66555,0.6657,140399994.0
2007-02-09 03:34:00,0.66575,0.66575,0.66567,0.66573,289000001.0
2007-02-09 03:35:00,0.66573,0.66575,0.66572,0.66575,147800002.0
2007-02-09 03:36:00,0.66575,0.66575,0.66573,0.66573,30500000.0
2007-02-09 03:37:00,0.66575,0.66578,0.66573,0.66573,131299998.0
2007-02-09 03:38:00,0.66576,0.66577,0.66569,0.66569,64600000.0
2007-02-09 03:39:00,0.6657,0.66575,0.6657,0.66575,28699999.0
2007-02-09 03:40:00,0.6657,0.66572,0.6657,0.66572,101699998.0
2007-02-09 03:41:00,0.66572,0.66573,0.66567,0.66571,118099999.0
2007-02-09 03:42:00,0.6657,0.66574,0.6657,0.66574,130799997.0
2007-02-09 03:43:00,0.66571,0.66575,0.66571,0.66575,110500003.0
2007-02-09 03:44:00,0.6657,0.6657,0.66566,0.6657,100000000.0
2007-02-09 03:45:00,0.6657,0.66572,0.6657,0.66572,88700001.0
2007-02-09 03:46:00,0.66571,0.66571,0.66564,0.66564,48700000.0
2007-02-09 03:47:00,0.66565,0.66569,0.66557,0.66569,192900001.0
2007-02-09 03:48:00,0.66553,0.66571,0.6655,0.66555,203800001.0
2007-02-09 03:49:00,0.6657,0.66572,0.66552,0.6656,130700000.0
2007-02-09 03:50:00,0.6657,0.66573,0.6657,0.66573,58199999.0
2007-02-09 03:51:00,0.66569,0.66569,0.66569,0.66569,30300000.0
2007-02-09 03:52:00,0.66561,0.66566,0.6656,0.66565,122100002.0
2007-02-09 03:53:00,0.66565,0.66565,0.66553,0.66559,163700005.0
2007-02-09 03:54:00,0.66566,0.66566,0.66558,0.66558,90700000.0
2007-02-09 03:55:00,0.66539,0.66572,0.66539,0.66548,248200000.0
2007-02-09 03:56:00,0.6655,0.66565,0.66547,0.66551,170099999.0
2007-02-09 03:57:00,0.66559,0.66562,0.66555,0.66557,170699995.0
2007-02-09 03:58:00,0.66548,0.66555,0.66548,0.66552,161900000.0
2007-02-09 03:59:00,0.66555,0.66555,0.66548,0.66548,69599999.0
2007-02-09 04:00:00,0.66551,0.66551,0.66547,0.66547,35900000.0
2007-02-09 04:01:00,0.6654,0.66545,0.6654,0.66545,131399998.0
2007-02-09 04:02:00,0.66542,0.66543,0.66538,0.66541,179999997.0
2007-02-09 04:03:00,0.66547,0.66547,0.66542,0.66543,142100001.0
2007-02-09 04:04:00,0.66544,0.66544,0.66538,0.66538,112799999.0
2007-02-09 04:05:00,0.66542,0.66542,0.66541,0.66541,18400000.0
2007-02-09 04:06:00,0.66544,0.66544,0.66538,0.66541,89900001.0
2007-02-09 04:07:00,0.66543,0.66543,0.66542,0.66542,5800000.0
2007-02-09 04:08:00,0.66546,0.66546,0.66546,0.66546,35100000.0
2007-02-09 04:09:00,0.66551,0.66551,0.66549,0.66549,3300000.0
2007-02-09 04:10:00,0.66548,0.66555,0.66548,0.66549,146600003.0
2007-02-09 04:11:00,0.66551,0.66551,0.66541,0.66541,107199999.0
2007-02-09 04:12:00,0.66539,0.66544,0.66539,0.66544,51299999.0
2007-02-09 04:13:00,0.66543,0.66544,0.66539,0.66542,118500001.0
2007-02-09 04:14:00,0.66544,0.66544,0.66544,0.66544,31099999.0
2007-02-09 04:15:00,0.66553,0.66558,0.66552,0.66555,104700000.0
2007-02-09 04:16:00,0.66545,0.66557,0.66545,0.66549,81299997.0
2007-02-09 04:17:00,0.66553,0.66553,0.66549,0.66551,204599996.0
2007-02-09 04:18:00,0.6655,0.6655,0.6655,0.6655,74600003.0
2007-02-09 04:19:00,0.66549,0.66555,0.66549,0.66552,284200000.0
2007-02-09 04:20:00,0.66552,0.66555,0.66552,0.66552,84400000.0
2007-02-09 04:21:00,0.66553,0.66555,0.66553,0.66555,91099998.0
2007-02-09 04:22:00,0.66553,0.66557,0.6655,0.6655,204999998.0
2007-02-09 04:23:00,0.66553,0.6656,0.66553,0.66557,195100001.0
2007-02-09 04:24:00,0.66555,0.66563,0.66555,0.66563,67199998.0
2007-02-09 04:25:00,0.66565,0.66565,0.66565,0.66565,53300001.0
2007-02-09 04:26:00,0.66555,0.66571,0.66546,0.6655,125399998.0
2007-02-09 04:27:00,0.66565,0.66565,0.66558,0.66564,67399999.0
2007-02-09 04:28:00,0.66556,0.66556,0.66547,0.66547,45400000.0
2007-02-09 04:29:00,0.66552,0.66554,0.66552,0.66554,62499998.0
2007-02-09 04:30:00,0.66557,0.66559,0.66552,0.66552,71700001.0
2007-02-09 04:31:00,0.66558,0.66558,0.6655,0.6655,118900001.0
2007-02-09 04:32:00,0.66552,0.66552,0.6655,0.66552,65399999.0
2007-02-09 04:33:00,0.66554,0.66556,0.66547,0.66547,53000000.0
2007-02-09 04:34:00,0.66547,0.66551,0.66545,0.66549,174100001.0
2007-02-09 04:35:00,0.66548,0.66552,0.66545,0.66546,217900003.0
2007-02-09 04:36:00,0.6655,0.66556,0.66548,0.66556,166799998.0
2007-02-09 04:37:00,0.6655,0.66555,0.6655,0.66552,172600003.0
2007-02-09 04:38:00,0.66552,0.66557,0.6655,0.66557,53000002.0
2007-02-09 04:39:00,0.66553,0.66555,0.66547,0.6655,135500000.0
2007-02-09 04:40:00,0.6654,0.66558,0.66534,0.66544,148399997.0
2007-02-09 04:41:00,0.66555,0.66555,0.66552,0.66553,102799999.0
2007-02-09 04:42:00,0.66557,0.66557,0.6655,0.66555,96400000.0
2007-02-09 04:43:00,0.66553,0.66555,0.66552,0.66552,78199999.0
2007-02-09 04:44:00,0.6655,0.66557,0.6655,0.66557,198400001.0
2007-02-09 04:45:00,0.6655,0.66555,0.6655,0.66555,152500001.0
2007-02-09 04:46:00,0.66553,0.66553,0.66542,0.66553,160899999.0
2007-02-09 04:47:00,0.66552,0.66552,0.66541,0.66543,65300000.0
2007-02-09 04:48:00,0.66542,0.66548,0.66542,0.66542,116200000.0
2007-02-09 04:49:00,0.66542,0.66545,0.6654,0.66545,127700001.0
2007-02-09 04:50:00,0.66544,0.66548,0.6654,0.66546,81999999.0
2007-02-09 04:51:00,0.66549,0.66549,0.66536,0.66544,73699999.0
2007-02-09 04:52:00,0.66546,0.66551,0.66546,0.66551,31299999.0
2007-02-09 04:53:00,0.66555,0.66557,0.66546,0.66547,140600000.0
2007-02-09 04:54:00,0.6655,0.66555,0.6655,0.66555,106400002.0
2007-02-09 04:55:00,0.66551,0.66553,0.66547,0.66547,123100002.0
2007-02-09 04:56:00,0.66552,0.66556,0.66545,0.66556,186399996.0
2007-02-09 04:57:00,0.66552,0.66556,0.66548,0.66551,204300000.0
2007-02-09 04:58:00,0.66551,0.66555,0.6655,0.66555,65400001.0
2007-02-09 04:59:00,0.66554,0.66554,0.66549,0.66549,84500002.0
2007-02-09 05:00:00,0.66544,0.66547,0.66544,0.66547,100400001.0
2007-02-09 05:01:00,0.66545,0.66554,0.66545,0.66552,188400001.0
2007-02-09 05:02:00,0.66551,0.66553,0.66551,0.66553,43700001.0
2007-02-09 05:03:00,0.66558,0.66558,0.66553,0.66553,188499994.0
2007-02-09 05:04:00,0.66554,0.66559,0.66554,0.66555,137900001.0
2007-02-09 05:05:00,0.66558,0.66558,0.66558,0.66558,16700001.0
2007-02-09 05:06:00,0.66555,0.66555,0.66549,0.66552,133100001.0
2007-02-09 05:07:00,0.66552,0.66552,0.66552,0.66552,32899999.0
2007-02-09 05:08:00,0.66552,0.66555,0.6655,0.6655,191599999.0
2007-02-09 05:09:00,0.66548,0.66556,0.66546,0.66556,90200000.0
2007-02-09 05:10:00,0.66551,0.66555,0.66547,0.66555,96200001.0
2007-02-09 05:11:00,0.66553,0.66555,0.6655,0.6655,147200000.0
2007-02-09 05:12:00,0.66554,0.66554,0.66547,0.66547,18300001.0
2007-02-09 05:13:00,0.66545,0.66545,0.6654,0.66545,115899999.0
2007-02-09 05:14:00,0.66544,0.66544,0.66534,0.66537,270599999.0
2007-02-09 05:15:00,0.6654,0.6654,0.6654,0.6654,86299999.0
2007-02-09 05:16:00,0.66545,0.66548,0.6654,0.66548,151100002.0
2007-02-09 05:17:00,0.66545,0.66545,0.66542,0.66545,132699999.0
2007-02-09 05:18:00,0.66538,0.66545,0.66536,0.66536,94099998.0
2007-02-09 05:19:00,0.66542,0.66543,0.66542,0.66543,68000000.0
2007-02-09 05:20:00,0.66543,0.66543,0.66543,0.66543,20700001.0
2007-02-09 05:21:00,0.66543,0.66543,0.66543,0.66543,19900000.0
2007-02-09 05:22:00,0.66542,0.66545,0.6652,0.66521,184000001.0
2007-02-09 05:23:00,0.66522,0.66547,0.66522,0.66546,161299997.0
2007-02-09 05:24:00,0.66548,0.66551,0.66525,0.66525,106700000.0
2007-02-09 05:25:00,0.66542,0.66545,0.66529,0.66531,177800000.0
2007-02-09 05:26:00,0.66544,0.66551,0.66544,0.66545,149300001.0
2007-02-09 05:27:00,0.66548,0.66548,0.66548,0.66548,48499998.0
2007-02-09 05:28:00,0.66546,0.66546,0.66539,0.66539,76300001.0
2007-02-09 05:29:00,0.66541,0.66543,0.66539,0.66542,37500001.0
2007-02-09 05:30:00,0.66541,0.66541,0.66535,0.66538,92600001.0
2007-02-09 05:31:00,0.6654,0.66542,0.6654,0.66542,24500000.0
2007-02-09 05:32:00,0.6654,0.66544,0.66538,0.66542,220400000.0
2007-02-09 05:33:00,0.66546,0.66546,0.66536,0.66538,128000003.0
2007-02-09 05:34:00,0.66536,0.66544,0.66536,0.66541,100500001.0
2007-02-09 05:35:00,0.66544,0.66544,0.66541,0.66541,154999994.0
2007-02-09 05:36:00,0.6654,0.66544,0.66539,0.66539,107600000.0
2007-02-09 05:37:00,0.6654,0.66542,0.66534,0.66537,173999998.0
2007-02-09 05:38:00,0.66541,0.66546,0.66539,0.66539,58999998.0
2007-02-09 05:39:00,0.66537,0.66543,0.66536,0.66543,59900001.0
2007-02-09 05:40:00,0.66548,0.66548,0.66542,0.66545,59900002.0
2007-02-09 05:41:00,0.66545,0.66545,0.66542,0.66545,141400000.0
2007-02-09 05:42:00,0.66543,0.66545,0.66542,0.66545,118699997.0
2007-02-09 05:43:00,0.66543,0.66544,0.66538,0.66542,126000000.0
2007-02-09 05:44:00,0.66547,0.66547,0.66541,0.66541,81400000.0
2007-02-09 05:45:00,0.66534,0.66539,0.66516,0.66516,184499996.0
2007-02-09 05:46:00,0.66526,0.66559,0.66526,0.66535,162800003.0
2007-02-09 05:47:00,0.66532,0.66537,0.66524,0.66535,193100002.0
2007-02-09 05:48:00,0.6654,0.66541,0.6654,0.66541,62200001.0
2007-02-09 05:49:00,0.66542,0.66548,0.66537,0.66544,180299997.0
2007-02-09 05:50:00,0.66563,0.66563,0.66557,0.66557,59099998.0
2007-02-09 05:51:00,0.66546,0.66546,0.66534,0.66543,55100000.0
2007-02-09 05:52:00,0.66548,0.66555,0.66524,0.66532,237500006.0
2007-02-09 05:53:00,0.66542,0.66543,0.66538,0.66538,30300000.0
2007-02-09 05:54:00,0.66538,0.66543,0.66537,0.6654,149099998.0
2007-02-09 05:55:00,0.66553,0.66553,0.66545,0.66546,80400001.0
2007-02-09 05:56:00,0.66546,0.66551,0.66539,0.66539,189199996.0
2007-02-09 05:57:00,0.66537,0.66544,0.66537,0.66543,126199999.0
2007-02-09 05:58:00,0.66545,0.66545,0.66545,0.66545,23900000.0
2007-02-09 05:59:00,0.66521,0.66531,0.66516,0.66531,105099999.0
2007-02-09 06:00:00,0.66542,0.66545,0.66542,0.66545,128199997.0
2007-02-09 06:01:00,0.66542,0.66542,0.66542,0.66542,16100000.0
2007-02-09 06:02:00,0.66546,0.66546,0.66535,0.66538,149299999.0
2007-02-09 06:03:00,0.66546,0.6655,0.66543,0.66543,71800001.0
2007-02-09 06:04:00,0.66566,0.66566,0.66548,0.66555,180100001.0
2007-02-09 06:05:00,0.66536,0.66536,0.66532,0.66532,26300000.0
2007-02-09 06:06:00,0.66532,0.6654,0.66532,0.66532,141900002.0
2007-02-09 06:07:00,0.66533,0.66533,0.66525,0.66527,219199998.0
2007-02-09 06:08:00,0.66525,0.66525,0.66525,0.66525,19900000.0
2007-02-09 06:09:00,0.66519,0.66519,0.66516,0.66516,30199999.0
2007-02-09 06:10:00,0.66514,0.66526,0.66514,0.66526,27900000.0
2007-02-09 06:11:00,0.66534,0.66538,0.66528,0.66535,171300002.0
2007-02-09 06:12:00,0.66529,0.66549,0.66529,0.66548,154799997.0
2007-02-09 06:13:00,0.66551,0.66551,0.66541,0.66548,208099995.0
2007-02-09 06:14:00,0.6654,0.66545,0.66539,0.66545,152099997.0
2007-02-09 06:15:00,0.66541,0.66542,0.66535,0.66535,73200000.0
2007-02-09 06:16:00,0.66542,0.66547,0.66541,0.66545,158100001.0
2007-02-09 06:17:00,0.66538,0.66541,0.66529,0.6653,150599998.0
2007-02-09 06:18:00,0.66531,0.66544,0.66531,0.66544,31200000.0
2007-02-09 06:19:00,0.66556,0.66559,0.66543,0.66548,234300000.0
2007-02-09 06:20:00,0.66551,0.66553,0.66548,0.66548,66700002.0
2007-02-09 06:21:00,0.6655,0.6655,0.6655,0.6655,46200000.0
2007-02-09 06:22:00,0.66552,0.66553,0.66552,0.66553,31800000.0
2007-02-09 06:23:00,0.66552,0.66553,0.66542,0.66544,121000002.0
2007-02-09 06:24:00,0.66543,0.66554,0.66542,0.6655,178099998.0
2007-02-09 06:25:00,0.6655,0.66553,0.66543,0.66548,195499996.0
2007-02-09 06:26:00,0.6655,0.66556,0.6655,0.66552,151599997.0
2007-02-09 06:27:00,0.66551,0.66554,0.66547,0.66549,174299997.0
2007-02-09 06:28:00,0.66553,0.66553,0.66545,0.66545,20700000.0
2007-02-09 06:29:00,0.66551,0.66554,0.66549,0.66554,171699999.0
2007-02-09 06:30:00,0.66553,0.66556,0.6655,0.66556,40300000.0
2007-02-09 06:31:00,0.66552,0.66555,0.66548,0.66555,110399998.0
2007-02-09 06:32:00,0.66551,0.66556,0.66551,0.66555,185300000.0
2007-02-09 06:33:00,0.66553,0.66555,0.66548,0.66555,122599998.0
2007-02-09 06:34:00,0.66551,0.66555,0.6655,0.66555,83600001.0
2007-02-09 06:35:00,0.66555,0.66555,0.66549,0.66555,240000004.0
2007-02-09 06:36:00,0.66555,0.66555,0.66555,0.66555,15900000.0
2007-02-09 06:37:00,0.66557,0.66558,0.66549,0.66558,104600001.0
2007-02-09 06:38:00,0.66553,0.66555,0.66553,0.66555,82200001.0
2007-02-09 06:39:00,0.66555,0.66555,0.6655,0.6655,85100000.0
2007-02-09 06:40:00,0.66554,0.66554,0.6655,0.66553,139199999.0
2007-02-09 06:41:00,0.66549,0.66553,0.66548,0.6655,142600004.0
2007-02-09 06:42:00,0.66546,0.66553,0.66546,0.66553,66299999.0
2007-02-09 06:43:00,0.66553,0.66553,0.66553,0.66553,28700001.0
2007-02-09 06:44:00,0.66553,0.66553,0.66541,0.66541,91800003.0
2007-02-09 06:45:00,0.6655,0.6655,0.66543,0.66543,283100000.0
2007-02-09 06:46:00,0.66528,0.66553,0.66528,0.6654,223200003.0
2007-02-09 06:47:00,0.66547,0.66552,0.66547,0.6655,94900000.0
2007-02-09 06:48:00,0.66549,0.66552,0.66549,0.66552,104800001.0
2007-02-09 06:49:00,0.66555,0.66555,0.66552,0.66555,51000000.0
2007-02-09 06:50:00,0.66552,0.66555,0.66552,0.66555,26300000.0
2007-02-09 06:51:00,0.66549,0.66555,0.66546,0.66555,176600002.0
2007-02-09 06:52:00,0.66549,0.66556,0.66547,0.66556,122899997.0
2007-02-09 06:53:00,0.66556,0.66556,0.66545,0.66545,39100000.0
2007-02-09 06:54:00,0.66549,0.6655,0.66549,0.6655,43100000.0
2007-02-09 06:55:00,0.66553,0.66571,0.66543,0.66565,203499998.0
2007-02-09 06:56:00,0.6655,0.66558,0.6655,0.66552,160300004.0
2007-02-09 06:57:00,0.6656,0.66567,0.66559,0.66562,109099998.0
2007-02-09 06:58:00,0.66563,0.66563,0.66555,0.66561,140300001.0
2007-02-09 06:59:00,0.66559,0.66561,0.66558,0.66558,109100003.0
2007-02-09 07:00:00,0.66563,0.66566,0.66559,0.66559,119000001.0
2007-02-09 07:01:00,0.66552,0.66555,0.66552,0.66552,84900000.0
2007-02-09 07:02:00,0.66552,0.66561,0.66552,0.6656,117100000.0
2007-02-09 07:03:00,0.66564,0.66571,0.6656,0.6656,150499996.0
2007-02-09 07:04:00,0.66562,0.66568,0.66562,0.66568,54599999.0
2007-02-09 07:05:00,0.66562,0.66562,0.66562,0.66562,8000000.0
2007-02-09 07:06:00,0.66565,0.66567,0.66561,0.66563,262999998.0
2007-02-09 07:07:00,0.66563,0.66563,0.66562,0.66562,75400001.0
2007-02-09 07:08:00,0.66562,0.66565,0.66562,0.66562,87300003.0
2007-02-09 07:09:00,0.66564,0.6657,0.66563,0.66567,125199997.0
2007-02-09 07:10:00,0.66567,0.6657,0.66558,0.66567,151900004.0
2007-02-09 07:11:00,0.66568,0.6657,0.66564,0.6657,131500000.0
2007-02-09 07:12:00,0.66565,0.66565,0.66565,0.66565,4800000.0
2007-02-09 07:13:00,0.6657,0.66574,0.6657,0.6657,135899996.0
2007-02-09 07:14:00,0.6657,0.66573,0.66567,0.66572,134300000.0
2007-02-09 07:15:00,0.6659,0.6659,0.66579,0.66584,153099998.0
2007-02-09 07:16:00,0.66574,0.66574,0.66568,0.66571,222400003.0
2007-02-09 07:17:00,0.66576,0.66583,0.66569,0.66574,111599998.0
2007-02-09 07:18:00,0.6657,0.6657,0.66565,0.66567,58400001.0
2007-02-09 07:19:00,0.66567,0.6657,0.66564,0.66566,125599998.0
2007-02-09 07:20:00,0.66563,0.66568,0.6656,0.6656,159399998.0
2007-02-09 07:21:00,0.66567,0.66569,0.66567,0.66568,83100000.0
2007-02-09 07:22:00,0.6657,0.66572,0.6657,0.66572,34800001.0
2007-02-09 07:23:00,0.66573,0.66573,0.66557,0.66569,122699998.0
2007-02-09 07:24:00,0.66567,0.6657,0.66567,0.6657,51200000.0
2007-02-09 07:25:00,0.66568,0.6657,0.66568,0.6657,21500001.0
2007-02-09 07:26:00,0.6657,0.66579,0.66569,0.66572,117499998.0
2007-02-09 07:27:00,0.66576,0.66576,0.66565,0.66565,20700000.0
2007-02-09 07:28:00,0.66567,0.66579,0.66567,0.6657,196500003.0
2007-02-09 07:29:00,0.66566,0.66566,0.66553,0.6656,93800002.0
2007-02-09 07:30:00,0.6656,0.66566,0.6656,0.66563,165499997.0
2007-02-09 07:31:00,0.66559,0.66564,0.66557,0.66562,174299999.0
2007-02-09 07:32:00,0.66563,0.66565,0.6656,0.66565,76599998.0
2007-02-09 07:33:00,0.66564,0.66564,0.66558,0.66561,324199999.0
2007-02-09 07:34:00,0.6656,0.66565,0.6656,0.66565,254100005.0
2007-02-09 07:35:00,0.66565,0.66565,0.6656,0.66562,115099999.0
2007-02-09 07:36:00,0.66561,0.66565,0.66555,0.66565,126499999.0
2007-02-09 07:37:00,0.66565,0.66565,0.6656,0.66565,204400002.0
2007-02-09 07:38:00,0.66565,0.66565,0.66562,0.66565,166899997.0
2007-02-09 07:39:00,0.66561,0.66565,0.66561,0.66561,123199999.0
2007-02-09 07:40:00,0.66565,0.66565,0.66563,0.66565,50299999.0
2007-02-09 07:41:00,0.66565,0.66565,0.66562,0.66565,260000000.0
2007-02-09 07:42:00,0.66563,0.66565,0.66563,0.66563,99000000.0
2007-02-09 07:43:00,0.66555,0.66555,0.66549,0.66549,93000003.0
2007-02-09 07:44:00,0.66547,0.66558,0.66547,0.66552,72699998.0
2007-02-09 07:45:00,0.6655,0.66552,0.6655,0.6655,85900000.0
2007-02-09 07:46:00,0.6655,0.66556,0.66546,0.66546,169999999.0
2007-02-09 07:47:00,0.66555,0.66555,0.66551,0.66551,56600000.0
2007-02-09 07:48:00,0.66549,0.66556,0.66549,0.66554,69000002.0
2007-02-09 07:49:00,0.66558,0.66561,0.66558,0.66561,93199998.0
2007-02-09 07:50:00,0.66562,0.6657,0.66562,0.6657,91900001.0
2007-02-09 07:51:00,0.6657,0.66571,0.66559,0.66559,152900004.0
2007-02-09 07:52:00,0.66564,0.66564,0.66563,0.66563,15700000.0
2007-02-09 07:53:00,0.66568,0.66571,0.66564,0.66571,129100002.0
2007-02-09 07:54:00,0.66568,0.66572,0.66566,0.6657,109500002.0
2007-02-09 07:55:00,0.6656,0.66571,0.66558,0.66565,311900002.0
2007-02-09 07:56:00,0.6657,0.66575,0.6657,0.66575,81400001.0
2007-02-09 07:57:00,0.66565,0.66571,0.66558,0.66558,86100001.0
2007-02-09 07:58:00,0.66573,0.66573,0.66565,0.66569,111300003.0
2007-02-09 07:59:00,0.66569,0.66569,0.66568,0.66568,25500000.0
2007-02-09 08:00:00,0.66558,0.6656,0.66554,0.66558,218900002.0
2007-02-09 08:01:00,0.6656,0.6656,0.66551,0.66555,156399998.0
2007-02-09 08:02:00,0.66559,0.66563,0.66553,0.6656,146400003.0
2007-02-09 08:03:00,0.66556,0.6656,0.66552,0.66559,105400000.0
2007-02-09 08:04:00,0.66555,0.66557,0.66555,0.66556,89000000.0
2007-02-09 08:05:00,0.66548,0.66548,0.66535,0.66535,162100002.0
2007-02-09 08:06:00,0.66536,0.66544,0.66534,0.66544,122200003.0
2007-02-09 08:07:00,0.66535,0.6654,0.66535,0.6654,118800001.0
2007-02-09 08:08:00,0.66536,0.6654,0.66534,0.66534,187600003.0
2007-02-09 08:09:00,0.66538,0.66542,0.66538,0.66542,70400002.0
2007-02-09 08:10:00,0.66545,0.66545,0.66542,0.66545,148999999.0
2007-02-09 08:11:00,0.66535,0.66548,0.66535,0.66536,147800001.0
2007-02-09 08:12:00,0.66545,0.66548,0.66539,0.66547,138500001.0
2007-02-09 08:13:00,0.66546,0.66557,0.66537,0.66557,68300001.0
2007-02-09 08:14:00,0.66545,0.66549,0.66543,0.66543,175499999.0
2007-02-09 08:15:00,0.66547,0.66547,0.6654,0.6654,73500001.0
2007-02-09 08:16:00,0.66543,0.66543,0.66539,0.66541,68400000.0
2007-02-09 08:17:00,0.66543,0.66547,0.66543,0.66547,121800000.0
2007-02-09 08:18:00,0.66541,0.66544,0.66539,0.66544,75999999.0
2007-02-09 08:19:00,0.66544,0.66548,0.66544,0.66546,62599999.0
2007-02-09 08:20:00,0.66543,0.66543,0.66543,0.66543,38299999.0
2007-02-09 08:21:00,0.66545,0.66545,0.66537,0.66537,8000000.0
2007-02-09 08:22:00,0.66541,0.66542,0.66536,0.66542,77999998.0
2007-02-09 08:23:00,0.6655,0.6656,0.6655,0.66551,125400000.0
2007-02-09 08:24:00,0.66543,0.66544,0.66539,0.66541,179999996.0
2007-02-09 08:25:00,0.66536,0.66542,0.66536,0.6654,96899998.0
2007-02-09 08:26:00,0.66543,0.66543,0.66536,0.66536,90799998.0
2007-02-09 08:27:00,0.66538,0.66538,0.66529,0.66535,170200002.0
2007-02-09 08:28:00,0.66543,0.66543,0.66539,0.66541,225200001.0
2007-02-09 08:29:00,0.66545,0.66548,0.6654,0.66546,52299999.0
2007-02-09 08:30:00,0.66547,0.66552,0.66545,0.66546,179799999.0
2007-02-09 08:31:00,0.66542,0.66548,0.66539,0.66542,129800000.0
2007-02-09 08:32:00,0.6654,0.66549,0.6654,0.66549,172600000.0
2007-02-09 08:33:00,0.66548,0.66548,0.66541,0.66543,147100002.0
2007-02-09 08:34:00,0.66537,0.66545,0.66536,0.66545,116300000.0
2007-02-09 08:35:00,0.66543,0.66543,0.66542,0.66542,33200001.0
2007-02-09 08:36:00,0.66541,0.66543,0.66539,0.66542,114600000.0
2007-02-09 08:37:00,0.66541,0.66544,0.66535,0.66544,101300002.0
2007-02-09 08:38:00,0.66544,0.66544,0.66538,0.66538,120500002.0
2007-02-09 08:39:00,0.66533,0.6654,0.66527,0.6654,67300001.0
2007-02-09 08:40:00,0.66535,0.66535,0.66528,0.66528,63500000.0
2007-02-09 08:41:00,0.66524,0.66527,0.66521,0.66521,107200003.0
2007-02-09 08:42:00,0.66516,0.66523,0.66508,0.66518,45200000.0
2007-02-09 08:43:00,0.66515,0.66525,0.66515,0.66515,146200000.0
2007-02-09 08:44:00,0.66515,0.66521,0.66509,0.66521,119800001.0
2007-02-09 08:45:00,0.6652,0.66523,0.66512,0.66521,148699998.0
2007-02-09 08:46:00,0.66523,0.66524,0.66516,0.66524,95599998.0
2007-02-09 08:47:00,0.66522,0.66524,0.66519,0.66522,140499999.0
2007-02-09 08:48:00,0.6652,0.6652,0.66511,0.66515,110099999.0
2007-02-09 08:49:00,0.66511,0.66518,0.66511,0.66518,83600002.0
2007-02-09 08:50:00,0.66521,0.66525,0.66521,0.66522,140699998.0
2007-02-09 08:51:00,0.66522,0.66525,0.66521,0.66522,185700001.0
2007-02-09 08:52:00,0.6652,0.66536,0.6652,0.66536,69900002.0
2007-02-09 08:53:00,0.66533,0.66533,0.66528,0.66529,110099999.0
2007-02-09 08:54:00,0.66527,0.66535,0.66527,0.66528,165199999.0
2007-02-09 08:55:00,0.66531,0.66536,0.66528,0.66531,126299998.0
2007-02-09 08:56:00,0.66537,0.66545,0.66537,0.66543,61800000.0
2007-02-09 08:57:00,0.66539,0.66545,0.66539,0.66542,182499997.0
2007-02-09 08:58:00,0.66541,0.66548,0.66541,0.66545,175400004.0
2007-02-09 08:59:00,0.66536,0.66555,0.66536,0.66552,150200002.0
2007-02-09 09:00:00,0.66551,0.66553,0.66546,0.66553,76600001.0
2007-02-09 09:01:00,0.66553,0.66553,0.66543,0.66548,154599998.0
2007-02-09 09:02:00,0.66548,0.66548,0.66545,0.66547,107800001.0
2007-02-09 09:03:00,0.66548,0.6655,0.66541,0.66544,146699997.0
2007-02-09 09:04:00,0.66546,0.6655,0.66546,0.66548,174799999.0
2007-02-09 09:05:00,0.66545,0.66545,0.6654,0.66543,25500000.0
2007-02-09 09:06:00,0.66545,0.66553,0.66545,0.66551,193399998.0
2007-02-09 09:07:00,0.66548,0.66558,0.66541,0.6655,89999999.0
2007-02-09 09:08:00,0.66558,0.66568,0.6655,0.66563,188699998.0
2007-02-09 09:09:00,0.66568,0.66572,0.66563,0.6657,125500000.0
2007-02-09 09:10:00,0.6657,0.66573,0.66568,0.6657,105400000.0
2007-02-09 09:11:00,0.66568,0.66574,0.66567,0.66574,148400004.0
2007-02-09 09:12:00,0.66572,0.66572,0.66564,0.66567,210900002.0
2007-02-09 09:13:00,0.66569,0.66569,0.66561,0.66568,309499992.0
2007-02-09 09:14:00,0.66564,0.66565,0.66559,0.66563,68500000.0
2007-02-09 09:15:00,0.66557,0.66568,0.66557,0.66568,133500001.0
2007-02-09 09:16:00,0.6657,0.66576,0.66566,0.66576,218999999.0
2007-02-09 09:17:00,0.66572,0.66576,0.66566,0.66573,112899999.0
2007-02-09 09:18:00,0.66573,0.66574,0.66566,0.66571,165300001.0
2007-02-09 09:19:00,0.6657,0.66572,0.66559,0.66568,141299999.0
2007-02-09 09:20:00,0.6657,0.6657,0.6657,0.6657,47000000.0
2007-02-09 09:21:00,0.66575,0.66581,0.66573,0.66577,201499997.0
2007-02-09 09:22:00,0.66575,0.6658,0.66571,0.6658,59800001.0
2007-02-09 09:23:00,0.66575,0.66578,0.66572,0.66572,112399999.0
2007-02-09 09:24:00,0.66572,0.66575,0.66572,0.66575,55400001.0
2007-02-09 09:25:00,0.66576,0.66576,0.6657,0.66575,112400001.0
2007-02-09 09:26:00,0.66575,0.66579,0.66568,0.66579,164499999.0
2007-02-09 09:27:00,0.66585,0.66586,0.6658,0.66584,142199999.0
2007-02-09 09:28:00,0.6659,0.66595,0.66573,0.66573,162299999.0
2007-02-09 09:29:00,0.66577,0.66624,0.66577,0.6662,138599998.0
2007-02-09 09:30:00,0.66622,0.66624,0.66598,0.66598,134800004.0
2007-02-09 09:31:00,0.666,0.66615,0.666,0.66615,95000000.0
2007-02-09 09:32:00,0.66624,0.6666,0.66624,0.6666,117100002.0
2007-02-09 09:33:00,0.66662,0.66663,0.6665,0.66651,158800002.0
2007-02-09 09:34:00,0.66658,0.66669,0.66658,0.66661,76799998.0
2007-02-09 09:35:00,0.66663,0.66663,0.66653,0.66653,74999998.0
2007-02-09 09:36:00,0.66652,0.66659,0.66648,0.66653,146399999.0
2007-02-09 09:37:00,0.66654,0.66659,0.66642,0.66648,234000001.0
2007-02-09 09:38:00,0.66659,0.66659,0.66648,0.66648,105700001.0
2007-02-09 09:39:00,0.66645,0.66645,0.66639,0.66641,236699997.0
2007-02-09 09:40:00,0.66641,0.66651,0.66639,0.66645,186999998.0
2007-02-09 09:41:00,0.66642,0.6665,0.66641,0.66644,104300001.0
2007-02-09 09:42:00,0.66646,0.66646,0.66632,0.66637,219099997.0
2007-02-09 09:43:00,0.66629,0.6664,0.66625,0.6664,228999996.0
2007-02-09 09:44:00,0.66635,0.66651,0.66635,0.66648,116099997.0
2007-02-09 09:45:00,0.66649,0.66663,0.66647,0.66652,207599997.0
2007-02-09 09:46:00,0.66655,0.66668,0.66655,0.66662,125500001.0
2007-02-09 09:47:00,0.66671,0.66675,0.66664,0.66667,137400002.0
2007-02-09 09:48:00,0.66659,0.66667,0.66659,0.66662,147600000.0
2007-02-09 09:49:00,0.66665,0.66673,0.66663,0.66668,142399998.0
2007-02-09 09:50:00,0.66673,0.66677,0.66669,0.66669,225599998.0
2007-02-09 09:51:00,0.66666,0.66679,0.66661,0.66679,175599997.0
2007-02-09 09:52:00,0.66692,0.66705,0.66692,0.66702,135600001.0
2007-02-09 09:53:00,0.66704,0.66705,0.66693,0.66695,208600002.0
2007-02-09 09:54:00,0.66694,0.66705,0.66694,0.66705,126600002.0
2007-02-09 09:55:00,0.66702,0.66702,0.66693,0.66695,65000002.0
2007-02-09 09:56:00,0.66695,0.66697,0.66689,0.66689,130400000.0
2007-02-09 09:57:00,0.66686,0.66686,0.66668,0.6667,188499997.0
2007-02-09 09:58:00,0.66674,0.66674,0.66665,0.66668,108500001.0
2007-02-09 09:59:00,0.66672,0.66676,0.6666,0.6666,244599998.0
2007-02-09 10:00:00,0.66665,0.66667,0.66663,0.66667,99000002.0
2007-02-09 10:01:00,0.6666,0.6667,0.6666,0.66662,255599995.0
2007-02-09 10:02:00,0.66662,0.66668,0.66661,0.66664,117600000.0
2007-02-09 10:03:00,0.66668,0.66673,0.66667,0.6667,177800000.0
2007-02-09 10:04:00,0.66667,0.66675,0.66665,0.6667,273599998.0
2007-02-09 10:05:00,0.66665,0.66671,0.66663,0.6667,154399997.0
2007-02-09 10:06:00,0.6667,0.66686,0.6667,0.66685,141599998.0
2007-02-09 10:07:00,0.66684,0.66687,0.66681,0.66682,149000000.0
2007-02-09 10:08:00,0.66682,0.66688,0.6668,0.66686,96700000.0
2007-02-09 10:09:00,0.66683,0.66689,0.66681,0.66686,193999999.0
2007-02-09 10:10:00,0.66682,0.66686,0.66682,0.66683,98999998.0
2007-02-09 10:11:00,0.66682,0.66692,0.66672,0.66672,110799999.0
2007-02-09 10:12:00,0.66675,0.66675,0.66662,0.66662,122000001.0
2007-02-09 10:13:00,0.6666,0.66665,0.66656,0.66665,187799996.0
2007-02-09 10:14:00,0.66661,0.66661,0.66654,0.66654,43800001.0
2007-02-09 10:15:00,0.66656,0.66663,0.66654,0.66654,130099999.0
2007-02-09 10:16:00,0.66658,0.66663,0.66658,0.66659,154299997.0
2007-02-09 10:17:00,0.66659,0.66662,0.66657,0.66658,265700000.0
2007-02-09 10:18:00,0.66658,0.6666,0.66656,0.66659,102500000.0
2007-02-09 10:19:00,0.66667,0.66673,0.66663,0.66673,175900004.0
2007-02-09 10:20:00,0.66675,0.66676,0.66667,0.66676,164299999.0
2007-02-09 10:21:00,0.66672,0.66678,0.6667,0.66676,175699996.0
2007-02-09 10:22:00,0.66678,0.66683,0.66673,0.66683,171900001.0
2007-02-09 10:23:00,0.66683,0.66683,0.66675,0.6668,92700001.0
2007-02-09 10:24:00,0.66678,0.66684,0.66674,0.66674,133299998.0
2007-02-09 10:25:00,0.66676,0.6668,0.66673,0.66673,144499996.0
2007-02-09 10:26:00,0.66668,0.66672,0.66667,0.66667,123899997.0
2007-02-09 10:27:00,0.66665,0.66677,0.66664,0.66675,241900001.0
2007-02-09 10:28:00,0.66672,0.6668,0.6667,0.66672,205100006.0
2007-02-09 10:29:00,0.66674,0.66683,0.66673,0.6668,233899993.0
2007-02-09 10:30:00,0.6668,0.6668,0.66678,0.66678,32799999.0
2007-02-09 10:31:00,0.66682,0.66697,0.66682,0.66692,116299998.0
2007-02-09 10:32:00,0.66693,0.66699,0.66691,0.66692,114800000.0
2007-02-09 10:33:00,0.66687,0.66687,0.66679,0.66685,158000002.0
2007-02-09 10:34:00,0.66687,0.66692,0.66684,0.66692,154100004.0
2007-02-09 10:35:00,0.66694,0.66697,0.66685,0.66697,151400003.0
2007-02-09 10:36:00,0.66692,0.66698,0.66692,0.66695,249199999.0
2007-02-09 10:37:00,0.66698,0.66703,0.66698,0.667,97000002.0
2007-02-09 10:38:00,0.66697,0.66703,0.66693,0.66703,159900001.0
2007-02-09 10:39:00,0.66703,0.66706,0.66702,0.66706,41400001.0
2007-02-09 10:40:00,0.66712,0.66715,0.66708,0.6671,149999997.0
2007-02-09 10:41:00,0.66713,0.66728,0.66708,0.66725,144299998.0
2007-02-09 10:42:00,0.66727,0.6673,0.66713,0.66713,78699999.0
2007-02-09 10:43:00,0.66715,0.66715,0.6671,0.66715,167999997.0
2007-02-09 10:44:00,0.66708,0.66719,0.66708,0.66719,172199999.0
2007-02-09 10:45:00,0.66719,0.66726,0.66714,0.66726,113600002.0
2007-02-09 10:46:00,0.66715,0.66722,0.66715,0.66717,91400000.0
2007-02-09 10:47:00,0.66713,0.66714,0.66708,0.66711,177399999.0
2007-02-09 10:48:00,0.66703,0.66705,0.66701,0.66705,130000001.0
2007-02-09 10:49:00,0.66701,0.66714,0.66701,0.66714,66499999.0
2007-02-09 10:50:00,0.66714,0.66714,0.66705,0.66708,134600000.0
2007-02-09 10:51:00,0.66715,0.66718,0.66712,0.66713,76500000.0
2007-02-09 10:52:00,0.66711,0.66721,0.6671,0.6672,228499997.0
2007-02-09 10:53:00,0.66714,0.66725,0.66714,0.66719,189700003.0
2007-02-09 10:54:00,0.66719,0.66719,0.6671,0.6671,109799996.0
2007-02-09 10:55:00,0.6671,0.66716,0.66703,0.66715,170299996.0
2007-02-09 10:56:00,0.66713,0.66725,0.66713,0.6672,208699998.0
2007-02-09 10:57:00,0.66716,0.6673,0.66716,0.66726,243899996.0
2007-02-09 10:58:00,0.6673,0.66733,0.66726,0.66733,63800001.0
2007-02-09 10:59:00,0.66731,0.66735,0.66728,0.66735,43600000.0
2007-02-09 11:00:00,0.66733,0.66733,0.66724,0.66727,58600000.0
2007-02-09 11:01:00,0.6672,0.66725,0.66718,0.66719,127200003.0
2007-02-09 11:02:00,0.66722,0.66723,0.6672,0.66723,189400007.0
2007-02-09 11:03:00,0.66722,0.66723,0.66717,0.66717,110999997.0
2007-02-09 11:04:00,0.66717,0.66726,0.66715,0.66726,134599999.0
2007-02-09 11:05:00,0.66722,0.66723,0.66722,0.66723,55000001.0
2007-02-09 11:06:00,0.66723,0.66724,0.66719,0.66724,206999998.0
2007-02-09 11:07:00,0.66718,0.66718,0.66711,0.66711,81400000.0
2007-02-09 11:08:00,0.66721,0.66722,0.66718,0.66721,113300003.0
2007-02-09 11:09:00,0.66721,0.66723,0.66721,0.66723,84599999.0
2007-02-09 11:10:00,0.66722,0.66722,0.66714,0.66714,85400002.0
2007-02-09 11:11:00,0.66716,0.66717,0.66709,0.66709,67700001.0
2007-02-09 11:12:00,0.6672,0.66726,0.66716,0.66726,130799999.0
2007-02-09 11:13:00,0.66731,0.66741,0.66731,0.66738,195600000.0
2007-02-09 11:14:00,0.66732,0.66733,0.66717,0.66719,158600000.0
2007-02-09 11:15:00,0.66722,0.66723,0.66715,0.66723,75999998.0
2007-02-09 11:16:00,0.66725,0.66725,0.66718,0.66721,202399997.0
2007-02-09 11:17:00,0.66722,0.66725,0.66719,0.66723,180300002.0
2007-02-09 11:18:00,0.6672,0.66726,0.66716,0.66726,110699999.0
2007-02-09 11:19:00,0.66726,0.66726,0.66715,0.6672,162899999.0
2007-02-09 11:20:00,0.66718,0.66724,0.66718,0.66719,67799998.0
2007-02-09 11:21:00,0.66723,0.66723,0.66717,0.66717,147400001.0
2007-02-09 11:22:00,0.66716,0.66716,0.66702,0.66702,247300003.0
2007-02-09 11:23:00,0.66708,0.66717,0.66708,0.66717,81699999.0
2007-02-09 11:24:00,0.66716,0.66721,0.66713,0.6672,127800001.0
2007-02-09 11:25:00,0.66717,0.66718,0.66711,0.66711,86099998.0
2007-02-09 11:26:00,0.66708,0.66714,0.66708,0.66714,119699997.0
2007-02-09 11:27:00,0.66713,0.66715,0.6671,0.66715,290499999.0
2007-02-09 11:28:00,0.66708,0.66717,0.66707,0.66712,206199997.0
2007-02-09 11:29:00,0.66717,0.66722,0.66714,0.66714,127700001.0
2007-02-09 11:30:00,0.66728,0.66736,0.66714,0.66719,201800002.0
2007-02-09 11:31:00,0.6671,0.66713,0.66705,0.66713,98599998.0
2007-02-09 11:32:00,0.66724,0.66736,0.66724,0.66733,107100001.0
2007-02-09 11:33:00,0.6673,0.6673,0.66721,0.66722,195600004.0
2007-02-09 11:34:00,0.66725,0.66731,0.66721,0.6673,146800003.0
2007-02-09 11:35:00,0.66734,0.6675,0.66734,0.66748,153000005.0
2007-02-09 11:36:00,0.66747,0.66753,0.66743,0.66749,215600000.0
2007-02-09 11:37:00,0.66759,0.66781,0.66757,0.66781,174200003.0
2007-02-09 11:38:00,0.66777,0.66777,0.66763,0.66768,174400004.0
2007-02-09 11:39:00,0.66769,0.66785,0.66769,0.66785,87800002.0
2007-02-09 11:40:00,0.66792,0.66796,0.66788,0.66791,221700000.0
2007-02-09 11:41:00,0.66795,0.66801,0.66787,0.66787,230100001.0
2007-02-09 11:42:00,0.66777,0.6678,0.66773,0.66778,254899999.0
2007-02-09 11:43:00,0.66776,0.66776,0.66772,0.66774,109000004.0
2007-02-09 11:44:00,0.66767,0.66779,0.66767,0.66773,83000000.0
2007-02-09 11:45:00,0.66777,0.66782,0.66775,0.66778,195699999.0
2007-02-09 11:46:00,0.66774,0.66797,0.66774,0.66793,138500001.0
2007-02-09 11:47:00,0.66797,0.66804,0.66796,0.66797,191000000.0
2007-02-09 11:48:00,0.66794,0.66798,0.66792,0.66795,116099998.0
2007-02-09 11:49:00,0.66798,0.66823,0.66798,0.66823,115699998.0
2007-02-09 11:50:00,0.66813,0.66815,0.66808,0.66815,197100005.0
2007-02-09 11:51:00,0.66815,0.66815,0.66806,0.66808,166400000.0
2007-02-09 11:52:00,0.66813,0.66819,0.66808,0.66812,135600002.0
2007-02-09 11:53:00,0.66807,0.66813,0.66804,0.66813,102899999.0
2007-02-09 11:54:00,0.66808,0.66809,0.66802,0.66802,48200000.0
2007-02-09 11:55:00,0.66805,0.6681,0.66799,0.668,146900000.0
2007-02-09 11:56:00,0.66795,0.66802,0.66793,0.66793,111000001.0
2007-02-09 11:57:00,0.66792,0.66797,0.66789,0.66797,136199998.0
2007-02-09 11:58:00,0.66794,0.66795,0.66786,0.6679,149500002.0
2007-02-09 11:59:00,0.66797,0.66802,0.6679,0.66802,120999998.0
2007-02-09 12:00:00,0.66793,0.66795,0.66787,0.66795,160900003.0
2007-02-09 12:01:00,0.66796,0.66796,0.66783,0.66783,211899996.0
2007-02-09 12:02:00,0.66794,0.66794,0.66773,0.66773,145300000.0
2007-02-09 12:03:00,0.66774,0.66774,0.66761,0.66761,109999997.0
2007-02-09 12:04:00,0.66765,0.66772,0.66763,0.6677,133300004.0
2007-02-09 12:05:00,0.66767,0.6677,0.66763,0.66768,236699997.0
2007-02-09 12:06:00,0.66768,0.66781,0.66768,0.66781,203900000.0
2007-02-09 12:07:00,0.66781,0.66781,0.66765,0.66765,131500002.0
2007-02-09 12:08:00,0.66767,0.66767,0.66757,0.66767,220099998.0
2007-02-09 12:09:00,0.66766,0.66766,0.66754,0.66757,167999997.0
2007-02-09 12:10:00,0.66755,0.66755,0.66746,0.6675,101800002.0
2007-02-09 12:11:00,0.66743,0.66743,0.66731,0.66739,177500001.0
2007-02-09 12:12:00,0.66736,0.66736,0.66729,0.66733,129999997.0
2007-02-09 12:13:00,0.66734,0.6674,0.66734,0.66734,70999999.0
2007-02-09 12:14:00,0.66733,0.66733,0.66727,0.66727,116499999.0
2007-02-09 12:15:00,0.66722,0.66733,0.6672,0.66723,188999998.0
2007-02-09 12:16:00,0.66729,0.66734,0.66725,0.66732,134100000.0
2007-02-09 12:17:00,0.66731,0.66732,0.66725,0.66728,82000000.0
2007-02-09 12:18:00,0.66725,0.66726,0.66718,0.66718,103399997.0
2007-02-09 12:19:00,0.66723,0.6673,0.66723,0.6673,147300000.0
2007-02-09 12:20:00,0.66727,0.66735,0.66726,0.66735,178899996.0
2007-02-09 12:21:00,0.66734,0.66741,0.66732,0.66741,240099996.0
2007-02-09 12:22:00,0.66741,0.66741,0.66733,0.66733,55899999.0
2007-02-09 12:23:00,0.66728,0.66733,0.66723,0.66733,244599995.0
2007-02-09 12:24:00,0.66734,0.66738,0.66723,0.66725,222499997.0
2007-02-09 12:25:00,0.66723,0.66727,0.66716,0.66727,101599998.0
2007-02-09 12:26:00,0.66724,0.66728,0.66724,0.66726,85600000.0
2007-02-09 12:27:00,0.66728,0.66734,0.66726,0.66727,173400000.0
2007-02-09 12:28:00,0.6673,0.66739,0.6673,0.66739,195099996.0
2007-02-09 12:29:00,0.6674,0.66742,0.66721,0.66725,258000002.0
2007-02-09 12:30:00,0.6672,0.66728,0.66719,0.66728,70899999.0
2007-02-09 12:31:00,0.6673,0.66734,0.66725,0.6673,226599998.0
2007-02-09 12:32:00,0.66733,0.66738,0.66729,0.66738,210899999.0
2007-02-09 12:33:00,0.66731,0.66737,0.66729,0.66735,129499998.0
2007-02-09 12:34:00,0.66739,0.66745,0.66733,0.66736,147600004.0
2007-02-09 12:35:00,0.6673,0.6673,0.66722,0.66727,128400001.0
2007-02-09 12:36:00,0.6673,0.6673,0.66717,0.66725,63999999.0
2007-02-09 12:37:00,0.6672,0.66724,0.66714,0.66714,96099998.0
2007-02-09 12:38:00,0.66707,0.66721,0.66707,0.66721,153899996.0
2007-02-09 12:39:00,0.66727,0.66727,0.66715,0.66715,96600002.0
2007-02-09 12:40:00,0.6671,0.66714,0.66707,0.66712,163199999.0
2007-02-09 12:41:00,0.66715,0.66715,0.66705,0.66711,133899999.0
2007-02-09 12:42:00,0.667,0.66701,0.66678,0.66692,151699997.0
2007-02-09 12:43:00,0.66686,0.66693,0.66682,0.66693,90199998.0
2007-02-09 12:44:00,0.6669,0.66692,0.66686,0.66692,241900000.0
2007-02-09 12:45:00,0.66692,0.66692,0.66683,0.66687,108900000.0
2007-02-09 12:46:00,0.66694,0.66694,0.66692,0.66692,107300000.0
2007-02-09 12:47:00,0.66692,0.66702,0.66692,0.66702,152899999.0
2007-02-09 12:48:00,0.66695,0.66699,0.66695,0.66699,57000000.0
2007-02-09 12:49:00,0.66694,0.667,0.66687,0.66687,112200000.0
2007-02-09 12:50:00,0.66688,0.66693,0.66682,0.66682,292799999.0
2007-02-09 12:51:00,0.66684,0.66691,0.66684,0.66685,167100002.0
2007-02-09 12:52:00,0.66681,0.66681,0.66674,0.66674,23900000.0
2007-02-09 12:53:00,0.66675,0.66689,0.66666,0.66689,133699999.0
2007-02-09 12:54:00,0.66691,0.66695,0.66685,0.66685,123799997.0
2007-02-09 12:55:00,0.66677,0.66681,0.66673,0.66679,255400005.0
2007-02-09 12:56:00,0.66678,0.66678,0.66668,0.66668,88600000.0
2007-02-09 12:57:00,0.66672,0.66672,0.6667,0.6667,68800002.0
2007-02-09 12:58:00,0.6667,0.66673,0.6667,0.6667,110900001.0
2007-02-09 12:59:00,0.6667,0.66677,0.66667,0.6667,187999998.0
2007-02-09 13:00:00,0.66675,0.66683,0.66675,0.6668,65800001.0
2007-02-09 13:01:00,0.66685,0.66688,0.6668,0.6668,178000001.0
2007-02-09 13:02:00,0.6669,0.6669,0.66681,0.66684,225299999.0
2007-02-09 13:03:00,0.66676,0.66693,0.66676,0.66693,121200002.0
2007-02-09 13:04:00,0.66694,0.66705,0.66694,0.66705,277699992.0
2007-02-09 13:05:00,0.66704,0.66704,0.66699,0.66704,164500005.0
2007-02-09 13:06:00,0.66705,0.66708,0.66697,0.66707,127899999.0
2007-02-09 13:07:00,0.66708,0.66712,0.66701,0.66701,273199999.0
2007-02-09 13:08:00,0.66705,0.66705,0.66697,0.66705,172600002.0
2007-02-09 13:09:00,0.66707,0.66713,0.66706,0.66713,133700000.0
2007-02-09 13:10:00,0.66711,0.66719,0.66711,0.66716,117399998.0
2007-02-09 13:11:00,0.66719,0.66723,0.66711,0.66711,140500002.0
2007-02-09 13:12:00,0.66715,0.66719,0.66714,0.66716,132499998.0
2007-02-09 13:13:00,0.66712,0.66732,0.66712,0.66732,59800000.0
2007-02-09 13:14:00,0.66729,0.6673,0.66723,0.66729,140400004.0
2007-02-09 13:15:00,0.66726,0.66731,0.66723,0.66729,105000002.0
2007-02-09 13:16:00,0.66727,0.6673,0.66724,0.6673,153999996.0
2007-02-09 13:17:00,0.66741,0.66748,0.66738,0.66748,217499998.0
2007-02-09 13:18:00,0.66743,0.66747,0.66738,0.66745,124699996.0
2007-02-09 13:19:00,0.66748,0.66754,0.66748,0.66754,74200001.0
2007-02-09 13:20:00,0.6676,0.66764,0.66756,0.6676,188399996.0
2007-02-09 13:21:00,0.66759,0.66761,0.66759,0.66761,27400000.0
2007-02-09 13:22:00,0.66755,0.66755,0.66749,0.66752,54900000.0
2007-02-09 13:23:00,0.66753,0.66772,0.66753,0.66772,123599996.0
2007-02-09 13:24:00,0.66768,0.66768,0.66765,0.66765,86400000.0
2007-02-09 13:25:00,0.66761,0.66763,0.66759,0.6676,122400000.0
2007-02-09 13:26:00,0.66762,0.66762,0.66755,0.66762,38300001.0
2007-02-09 13:27:00,0.6676,0.66763,0.66747,0.66758,202000000.0
2007-02-09 13:28:00,0.66756,0.66761,0.6675,0.6675,49400000.0
2007-02-09 13:29:00,0.66752,0.66753,0.66752,0.66753,23900000.0
2007-02-09 13:30:00,0.66757,0.66762,0.66756,0.66757,195000000.0
2007-02-09 13:31:00,0.66758,0.66758,0.66749,0.66749,145500002.0
2007-02-09 13:32:00,0.66752,0.66759,0.6675,0.66752,75600001.0
2007-02-09 13:33:00,0.66754,0.66757,0.6675,0.6675,84700000.0
2007-02-09 13:34:00,0.6675,0.6675,0.6674,0.6674,107600003.0
2007-02-09 13:35:00,0.66738,0.66745,0.66737,0.66739,212899998.0
2007-02-09 13:36:00,0.6675,0.6675,0.66744,0.66746,102100002.0
2007-02-09 13:37:00,0.66743,0.66743,0.66734,0.66739,73400000.0
2007-02-09 13:38:00,0.66741,0.66741,0.6673,0.6673,105299997.0
2007-02-09 13:39:00,0.66733,0.66741,0.66725,0.66725,172899998.0
2007-02-09 13:40:00,0.66732,0.66732,0.66725,0.66725,136199998.0
2007-02-09 13:41:00,0.66715,0.66715,0.66707,0.66707,64500000.0
2007-02-09 13:42:00,0.66711,0.66711,0.66698,0.66701,165499999.0
2007-02-09 13:43:00,0.66695,0.66701,0.66695,0.667,215000003.0
2007-02-09 13:44:00,0.66704,0.66704,0.66699,0.66703,138100001.0
2007-02-09 13:45:00,0.66703,0.66705,0.667,0.66702,192099996.0
2007-02-09 13:46:00,0.66703,0.66705,0.66701,0.66705,209299998.0
2007-02-09 13:47:00,0.66709,0.66709,0.66701,0.66702,180600002.0
2007-02-09 13:48:00,0.66698,0.66704,0.66689,0.66704,93299996.0
2007-02-09 13:49:00,0.66708,0.66708,0.66698,0.66705,66200001.0
2007-02-09 13:50:00,0.66706,0.66711,0.66703,0.66707,178299998.0
2007-02-09 13:51:00,0.66702,0.66708,0.66697,0.66708,164900000.0
2007-02-09 13:52:00,0.66706,0.66713,0.66706,0.66711,149200000.0
2007-02-09 13:53:00,0.6672,0.66725,0.66715,0.6672,197000000.0
2007-02-09 13:54:00,0.66722,0.66725,0.66716,0.66721,115400000.0
2007-02-09 13:55:00,0.66727,0.66732,0.66718,0.66732,134299999.0
2007-02-09 13:56:00,0.66736,0.66736,0.66729,0.66734,178999997.0
2007-02-09 13:57:00,0.66732,0.66739,0.66732,0.66738,106800000.0
2007-02-09 13:58:00,0.66742,0.66747,0.66741,0.66747,82900000.0
2007-02-09 13:59:00,0.66752,0.66757,0.66748,0.66757,229299998.0
2007-02-09 14:00:00,0.66756,0.66765,0.66749,0.66765,213299996.0
2007-02-09 14:01:00,0.66762,0.66762,0.66749,0.66755,183500000.0
2007-02-09 14:02:00,0.66756,0.66758,0.66748,0.66758,79799998.0
2007-02-09 14:03:00,0.66757,0.66757,0.66753,0.66753,55000000.0
2007-02-09 14:04:00,0.66762,0.66767,0.66762,0.66765,119300000.0
2007-02-09 14:05:00,0.66758,0.66758,0.66754,0.66754,106200001.0
2007-02-09 14:06:00,0.66761,0.66761,0.66754,0.66755,320799999.0
2007-02-09 14:07:00,0.66752,0.66758,0.66748,0.6675,227700000.0
2007-02-09 14:08:00,0.66754,0.66762,0.66754,0.66761,68500002.0
2007-02-09 14:09:00,0.6676,0.6676,0.6676,0.6676,81500000.0
2007-02-09 14:10:00,0.66763,0.66763,0.66752,0.6676,203100000.0
2007-02-09 14:11:00,0.66755,0.66757,0.66752,0.66752,86200001.0
2007-02-09 14:12:00,0.66751,0.66751,0.66748,0.66748,181199997.0
2007-02-09 14:13:00,0.66753,0.66757,0.66751,0.66755,212400001.0
2007-02-09 14:14:00,0.66752,0.66752,0.6675,0.66752,72699999.0
2007-02-09 14:15:00,0.66756,0.6676,0.66751,0.6676,338700001.0
2007-02-09 14:16:00,0.66763,0.66763,0.66757,0.66758,146799998.0
2007-02-09 14:17:00,0.66756,0.66763,0.66753,0.66763,140300004.0
2007-02-09 14:18:00,0.6677,0.66773,0.66765,0.6677,110300000.0
2007-02-09 14:19:00,0.66774,0.66793,0.66774,0.66793,93299999.0
2007-02-09 14:20:00,0.66791,0.66794,0.66782,0.66794,122000000.0
2007-02-09 14:21:00,0.66791,0.66793,0.66782,0.66792,133100004.0
2007-02-09 14:22:00,0.66788,0.6679,0.66782,0.66786,155399997.0
2007-02-09 14:23:00,0.66788,0.66788,0.6678,0.66785,167499998.0
2007-02-09 14:24:00,0.66783,0.66783,0.66769,0.66775,78100001.0
2007-02-09 14:25:00,0.66777,0.66777,0.66772,0.66772,150299999.0
2007-02-09 14:26:00,0.66772,0.66773,0.66766,0.66767,122000004.0
2007-02-09 14:27:00,0.66767,0.66767,0.6676,0.66763,166499997.0
2007-02-09 14:28:00,0.66759,0.66759,0.66756,0.66756,3400000.0
2007-02-09 14:29:00,0.66749,0.66759,0.66749,0.66758,143600001.0
2007-02-09 14:30:00,0.66751,0.66759,0.66751,0.66754,87100000.0
2007-02-09 14:31:00,0.66752,0.66758,0.66752,0.66756,99900001.0
2007-02-09 14:32:00,0.66757,0.66758,0.66757,0.66758,27400000.0
2007-02-09 14:33:00,0.66759,0.66766,0.66759,0.66759,112400003.0
2007-02-09 14:34:00,0.66764,0.66764,0.66759,0.66761,113500001.0
2007-02-09 14:35:00,0.66761,0.66761,0.6675,0.6675,103100001.0
2007-02-09 14:36:00,0.66754,0.66755,0.66748,0.66753,173400003.0
2007-02-09 14:37:00,0.66754,0.66757,0.6675,0.6675,211700002.0
2007-02-09 14:38:00,0.66755,0.66759,0.66751,0.66757,129400002.0
2007-02-09 14:39:00,0.66757,0.66761,0.66756,0.66761,142800002.0
2007-02-09 14:40:00,0.66761,0.66763,0.66756,0.66762,211000001.0
2007-02-09 14:41:00,0.66763,0.6677,0.6676,0.6677,181099999.0
2007-02-09 14:42:00,0.66773,0.66773,0.6677,0.6677,58400002.0
2007-02-09 14:43:00,0.66773,0.66774,0.66771,0.66774,134099998.0
2007-02-09 14:44:00,0.66773,0.66773,0.66769,0.66772,132800001.0
2007-02-09 14:45:00,0.66773,0.66773,0.66764,0.66764,119000001.0
2007-02-09 14:46:00,0.66767,0.66767,0.66762,0.66765,159200003.0
2007-02-09 14:47:00,0.66764,0.66764,0.66756,0.66764,242699999.0
2007-02-09 14:48:00,0.66761,0.66761,0.66759,0.66759,44799998.0
2007-02-09 14:49:00,0.66757,0.66761,0.66757,0.66757,144000001.0
2007-02-09 14:50:00,0.66757,0.66764,0.66757,0.66764,126199997.0
2007-02-09 14:51:00,0.66757,0.66762,0.66757,0.6676,166899998.0
2007-02-09 14:52:00,0.66756,0.6676,0.66755,0.6676,142700000.0
2007-02-09 14:53:00,0.66759,0.66759,0.66749,0.66758,176900003.0
2007-02-09 14:54:00,0.66753,0.66758,0.66751,0.66752,113699999.0
2007-02-09 14:55:00,0.66755,0.6676,0.66754,0.66754,118000001.0
2007-02-09 14:56:00,0.66757,0.66765,0.66754,0.66758,140200000.0
2007-02-09 14:57:00,0.66762,0.66765,0.66759,0.66765,304500005.0
2007-02-09 14:58:00,0.66765,0.66767,0.66762,0.66765,191800001.0
2007-02-09 14:59:00,0.66761,0.66764,0.66758,0.66761,174200003.0
2007-02-09 15:00:00,0.66759,0.66759,0.66756,0.66756,77300000.0
2007-02-09 15:01:00,0.66757,0.66763,0.66757,0.66763,56799999.0
2007-02-09 15:02:00,0.66762,0.66765,0.66762,0.66762,69799999.0
2007-02-09 15:03:00,0.66765,0.66766,0.66759,0.66762,189100000.0
2007-02-09 15:04:00,0.66764,0.66772,0.66763,0.66772,224400000.0
2007-02-09 15:05:00,0.66777,0.66778,0.66777,0.66778,70999999.0
2007-02-09 15:06:00,0.66778,0.6678,0.66775,0.66777,172999999.0
2007-02-09 15:07:00,0.66776,0.66776,0.66768,0.66773,189799998.0
2007-02-09 15:08:00,0.66771,0.66771,0.6676,0.6676,129600003.0
2007-02-09 15:09:00,0.66758,0.66761,0.66758,0.66759,113999996.0
2007-02-09 15:10:00,0.66759,0.66759,0.66748,0.6675,49699999.0
2007-02-09 15:11:00,0.66755,0.66759,0.66752,0.66755,66400000.0
2007-02-09 15:12:00,0.66748,0.66752,0.6674,0.66752,109399998.0
2007-02-09 15:13:00,0.66749,0.66753,0.66745,0.66745,87299998.0
2007-02-09 15:14:00,0.66744,0.66754,0.66744,0.66748,127800000.0
2007-02-09 15:15:00,0.66753,0.66755,0.66748,0.66748,68599998.0
2007-02-09 15:16:00,0.66745,0.66745,0.66739,0.66742,105899999.0
2007-02-09 15:17:00,0.66743,0.66743,0.66738,0.66743,220100002.0
2007-02-09 15:18:00,0.66734,0.66741,0.66734,0.6674,180599998.0
2007-02-09 15:19:00,0.66737,0.66743,0.66737,0.6674,151699997.0
2007-02-09 15:20:00,0.66744,0.66747,0.6674,0.66743,121299996.0
2007-02-09 15:21:00,0.66746,0.66747,0.66741,0.66742,110899997.0
2007-02-09 15:22:00,0.66745,0.66753,0.66745,0.66753,56800000.0
2007-02-09 15:23:00,0.66747,0.66753,0.66747,0.66753,95099999.0
2007-02-09 15:24:00,0.66752,0.66755,0.6675,0.66755,72400000.0
2007-02-09 15:25:00,0.66751,0.66752,0.66747,0.66751,138100000.0
2007-02-09 15:26:00,0.66757,0.66763,0.6675,0.66763,157700000.0
2007-02-09 15:27:00,0.66763,0.66767,0.66758,0.66765,164299998.0
2007-02-09 15:28:00,0.66762,0.66766,0.66762,0.66765,116699998.0
2007-02-09 15:29:00,0.6677,0.6677,0.66761,0.66762,110500002.0
2007-02-09 15:30:00,0.66761,0.66763,0.66758,0.66758,75100003.0
2007-02-09 15:31:00,0.6676,0.66761,0.66755,0.66758,177200000.0
2007-02-09 15:32:00,0.66756,0.66756,0.66751,0.66753,88600000.0
2007-02-09 15:33:00,0.66751,0.6676,0.66751,0.66754,113699999.0
2007-02-09 15:34:00,0.66757,0.66762,0.66753,0.66762,201100001.0
2007-02-09 15:35:00,0.66761,0.66762,0.66749,0.66762,110800003.0
2007-02-09 15:36:00,0.66765,0.66767,0.66756,0.66764,235500000.0
2007-02-09 15:37:00,0.66761,0.66768,0.66761,0.66765,125199998.0
2007-02-09 15:38:00,0.66762,0.66767,0.66756,0.66763,148400005.0
2007-02-09 15:39:00,0.66764,0.66767,0.66763,0.66767,153899998.0
2007-02-09 15:40:00,0.66769,0.66775,0.66765,0.6677,72400001.0
2007-02-09 15:41:00,0.66766,0.66766,0.6676,0.6676,179300001.0
2007-02-09 15:42:00,0.66761,0.66762,0.66752,0.66754,183899999.0
2007-02-09 15:43:00,0.66751,0.66756,0.66746,0.66756,152900000.0
2007-02-09 15:44:00,0.66757,0.66759,0.66756,0.66756,126800002.0
2007-02-09 15:45:00,0.66762,0.66766,0.66748,0.66748,172900001.0
2007-02-09 15:46:00,0.66746,0.66752,0.66745,0.6675,150199999.0
2007-02-09 15:47:00,0.66753,0.66763,0.6675,0.66755,91500000.0
2007-02-09 15:48:00,0.66752,0.66758,0.66749,0.66754,144399996.0
2007-02-09 15:49:00,0.66751,0.66756,0.66747,0.66751,96199998.0
2007-02-09 15:50:00,0.66751,0.66753,0.66748,0.66748,66899999.0
2007-02-09 15:51:00,0.66753,0.66755,0.66747,0.66749,185399998.0
2007-02-09 15:52:00,0.6675,0.6675,0.66739,0.66745,182000001.0
2007-02-09 15:53:00,0.66741,0.66744,0.66737,0.66738,158000001.0
2007-02-09 15:54:00,0.66737,0.6674,0.66725,0.66725,53700000.0
2007-02-09 15:55:00,0.66727,0.66731,0.66724,0.66731,165099995.0
2007-02-09 15:56:00,0.66734,0.66739,0.66729,0.66736,219300005.0
2007-02-09 15:57:00,0.66739,0.66741,0.66729,0.6673,90099998.0
2007-02-09 15:58:00,0.66727,0.66733,0.6672,0.66733,152000001.0
2007-02-09 15:59:00,0.66729,0.66733,0.66718,0.66733,90800000.0
2007-02-09 16:00:00,0.66731,0.66732,0.66721,0.66728,200799998.0
2007-02-09 16:01:00,0.66731,0.66732,0.66719,0.66719,138700003.0
2007-02-09 16:02:00,0.66719,0.66721,0.66714,0.66719,185200007.0
2007-02-09 16:03:00,0.66719,0.66721,0.66713,0.6672,200799997.0
2007-02-09 16:04:00,0.66722,0.66723,0.66714,0.66721,179399995.0
2007-02-09 16:05:00,0.66715,0.66727,0.66715,0.66721,159800000.0
2007-02-09 16:06:00,0.66722,0.66733,0.66717,0.66717,117400001.0
2007-02-09 16:07:00,0.6672,0.66723,0.66711,0.66713,182800000.0
2007-02-09 16:08:00,0.66712,0.6672,0.6671,0.6672,136200002.0
2007-02-09 16:09:00,0.6672,0.66722,0.66715,0.66722,128000000.0
2007-02-09 16:10:00,0.66718,0.6672,0.66718,0.6672,115600001.0
2007-02-09 16:11:00,0.66713,0.66719,0.66713,0.66717,153400000.0
2007-02-09 16:12:00,0.66711,0.66711,0.66703,0.66703,85400000.0
2007-02-09 16:13:00,0.66707,0.66707,0.66702,0.66702,106900002.0
2007-02-09 16:14:00,0.66704,0.66704,0.66695,0.66697,124599997.0
2007-02-09 16:15:00,0.667,0.667,0.66686,0.6669,183500001.0
2007-02-09 16:16:00,0.66694,0.66698,0.6669,0.6669,131800002.0
2007-02-09 16:17:00,0.66685,0.66698,0.66685,0.66693,88899999.0
2007-02-09 16:18:00,0.66694,0.66703,0.66691,0.66698,95399999.0
2007-02-09 16:19:00,0.66701,0.66703,0.66696,0.66703,239800000.0
2007-02-09 16:20:00,0.66706,0.66707,0.66702,0.66702,169900000.0
2007-02-09 16:21:00,0.66697,0.66704,0.66692,0.66692,98300002.0
2007-02-09 16:22:00,0.66697,0.66697,0.66689,0.66694,209799996.0
2007-02-09 16:23:00,0.66692,0.66697,0.66692,0.66695,76500001.0
2007-02-09 16:24:00,0.66695,0.66699,0.66688,0.66698,226000000.0
2007-02-09 16:25:00,0.66698,0.66703,0.66694,0.667,146900003.0
2007-02-09 16:26:00,0.66691,0.66691,0.66681,0.66684,33400000.0
2007-02-09 16:27:00,0.66681,0.66685,0.66678,0.6668,162400000.0
2007-02-09 16:28:00,0.66678,0.66686,0.66678,0.66681,73900002.0
2007-02-09 16:29:00,0.6668,0.66684,0.6668,0.66684,88599998.0
2007-02-09 16:30:00,0.66687,0.66688,0.66683,0.66686,161999996.0
2007-02-09 16:31:00,0.66685,0.66691,0.66685,0.6669,100900002.0
2007-02-09 16:32:00,0.66695,0.66696,0.66684,0.66694,113999997.0
2007-02-09 16:33:00,0.6669,0.6669,0.6669,0.6669,51499998.0
2007-02-09 16:34:00,0.66693,0.66705,0.66689,0.66699,185900003.0
2007-02-09 16:35:00,0.66703,0.66703,0.6669,0.66693,149099999.0
2007-02-09 16:36:00,0.6669,0.66696,0.66689,0.66689,149000000.0
2007-02-09 16:37:00,0.66685,0.66687,0.66679,0.66679,79399999.0
2007-02-09 16:38:00,0.66678,0.66678,0.66668,0.66671,233800001.0
2007-02-09 16:39:00,0.66665,0.66674,0.66665,0.66674,162900002.0
2007-02-09 16:40:00,0.66675,0.66675,0.66668,0.66675,201600000.0
2007-02-09 16:41:00,0.66675,0.66682,0.66671,0.66682,254300000.0
2007-02-09 16:42:00,0.66684,0.66684,0.66677,0.66683,202999998.0
2007-02-09 16:43:00,0.66678,0.66681,0.66678,0.6668,130600003.0
2007-02-09 16:44:00,0.66676,0.66683,0.66672,0.66672,222299999.0
2007-02-09 16:45:00,0.6668,0.66684,0.66675,0.66684,143399998.0
2007-02-09 16:46:00,0.66684,0.66685,0.66675,0.66677,201700000.0
2007-02-09 16:47:00,0.66676,0.66676,0.66672,0.66672,85500000.0
2007-02-09 16:48:00,0.66673,0.66684,0.66673,0.66677,205500006.0
2007-02-09 16:49:00,0.66682,0.66687,0.66675,0.66683,173499996.0
2007-02-09 16:50:00,0.66687,0.66694,0.66687,0.66688,59399999.0
2007-02-09 16:51:00,0.66692,0.66693,0.66687,0.66691,83700001.0
2007-02-09 16:52:00,0.66692,0.66698,0.66691,0.66693,170399997.0
2007-02-09 16:53:00,0.66697,0.66697,0.66687,0.66687,172000004.0
2007-02-09 16:54:00,0.66685,0.66692,0.66685,0.66685,82900001.0
2007-02-09 16:55:00,0.66688,0.66688,0.66678,0.66687,141699998.0
2007-02-09 16:56:00,0.66687,0.66693,0.66686,0.6669,187499998.0
2007-02-09 16:57:00,0.66694,0.66701,0.6669,0.66698,159400000.0
2007-02-09 16:58:00,0.6669,0.66703,0.6669,0.66703,82899999.0
2007-02-09 16:59:00,0.66697,0.66704,0.66692,0.66698,145800003.0
2007-02-09 17:00:00,0.66702,0.66705,0.667,0.667,116599998.0
2007-02-09 17:01:00,0.66693,0.66699,0.66693,0.66693,188000001.0
2007-02-09 17:02:00,0.66692,0.66703,0.66691,0.667,118500000.0
2007-02-09 17:03:00,0.66698,0.66698,0.66675,0.66675,62200000.0
2007-02-09 17:04:00,0.66677,0.66685,0.66677,0.66681,177000000.0
2007-02-09 17:05:00,0.6668,0.66686,0.6668,0.66682,114900000.0
2007-02-09 17:06:00,0.66676,0.66684,0.66673,0.66683,141099999.0
2007-02-09 17:07:00,0.66679,0.66683,0.66677,0.66683,174599999.0
2007-02-09 17:08:00,0.66678,0.66683,0.66678,0.66681,159199998.0
2007-02-09 17:09:00,0.66678,0.66684,0.66677,0.66678,85500003.0
2007-02-09 17:10:00,0.66685,0.6669,0.66684,0.66688,232299995.0
2007-02-09 17:11:00,0.66687,0.6669,0.66683,0.6669,283000003.0
2007-02-09 17:12:00,0.66687,0.66688,0.66687,0.66688,26200000.0
2007-02-09 17:13:00,0.66686,0.66689,0.66677,0.66682,94800002.0
2007-02-09 17:14:00,0.66685,0.66687,0.66683,0.66683,105800002.0
2007-02-09 17:15:00,0.66681,0.66689,0.66678,0.66683,115000000.0
2007-02-09 17:16:00,0.66686,0.66686,0.66674,0.66677,136499996.0
2007-02-09 17:17:00,0.66675,0.66682,0.66673,0.66673,210699999.0
2007-02-09 17:18:00,0.66677,0.66678,0.66667,0.66678,173600000.0
2007-02-09 17:19:00,0.6668,0.66683,0.66675,0.66675,166100001.0
2007-02-09 17:20:00,0.6668,0.66682,0.66677,0.66679,110600000.0
2007-02-09 17:21:00,0.66681,0.66684,0.66675,0.66675,314299999.0
2007-02-09 17:22:00,0.66679,0.66679,0.66675,0.66678,91700001.0
2007-02-09 17:23:00,0.66679,0.66689,0.66677,0.66677,222500003.0
2007-02-09 17:24:00,0.66681,0.66685,0.66678,0.66683,145099999.0
2007-02-09 17:25:00,0.66681,0.66681,0.66675,0.6668,99100001.0
2007-02-09 17:26:00,0.66678,0.66678,0.66667,0.66669,117900003.0
2007-02-09 17:27:00,0.66672,0.66673,0.6667,0.66672,197499999.0
2007-02-09 17:28:00,0.66675,0.66675,0.66669,0.66671,64699998.0
2007-02-09 17:29:00,0.66672,0.66672,0.66668,0.66668,1400000.0
2007-02-09 17:30:00,0.66673,0.66673,0.66665,0.66667,276199997.0
2007-02-09 17:31:00,0.6667,0.66671,0.6666,0.66671,149200001.0
2007-02-09 17:32:00,0.66674,0.66675,0.6667,0.66674,142600000.0
2007-02-09 17:33:00,0.66675,0.66694,0.6667,0.66694,145700002.0
2007-02-09 17:34:00,0.66692,0.66695,0.6669,0.66695,158600001.0
2007-02-09 17:35:00,0.66697,0.66703,0.66697,0.66703,212899998.0
2007-02-09 17:36:00,0.66701,0.66707,0.66701,0.66703,174700001.0
2007-02-09 17:37:00,0.66702,0.66707,0.66701,0.66703,69500001.0
2007-02-09 17:38:00,0.66707,0.6671,0.66699,0.667,189100000.0
2007-02-09 17:39:00,0.66705,0.66706,0.66701,0.66705,55099998.0
2007-02-09 17:40:00,0.66697,0.66702,0.66695,0.66702,140700000.0
2007-02-09 17:41:00,0.66694,0.66702,0.66694,0.66702,116800001.0
2007-02-09 17:42:00,0.66697,0.66697,0.6669,0.6669,154499999.0
2007-02-09 17:43:00,0.66694,0.66699,0.66692,0.66699,168400001.0
2007-02-09 17:44:00,0.66702,0.66709,0.667,0.66705,110200002.0
2007-02-09 17:45:00,0.66702,0.66705,0.667,0.66703,216299999.0
2007-02-09 17:46:00,0.66704,0.66704,0.66698,0.66701,120400004.0
2007-02-09 17:47:00,0.667,0.66708,0.667,0.66706,186099998.0
2007-02-09 17:48:00,0.667,0.667,0.66688,0.6669,120299998.0
2007-02-09 17:49:00,0.66689,0.66689,0.66687,0.66687,75500001.0
2007-02-09 17:50:00,0.66674,0.66679,0.66673,0.66678,95799998.0
2007-02-09 17:51:00,0.66678,0.66678,0.66671,0.66676,140300002.0
2007-02-09 17:52:00,0.66676,0.66676,0.66675,0.66675,18300000.0
2007-02-09 17:53:00,0.6668,0.6668,0.66674,0.66676,143500003.0
2007-02-09 17:54:00,0.66679,0.66686,0.66675,0.66686,135799995.0
2007-02-09 17:55:00,0.66681,0.66682,0.66681,0.66682,61600003.0
2007-02-09 17:56:00,0.66678,0.66684,0.66678,0.66682,92100001.0
2007-02-09 17:57:00,0.66681,0.66681,0.66679,0.66679,27300000.0
2007-02-09 17:58:00,0.6668,0.6668,0.66676,0.66678,157899997.0
2007-02-09 17:59:00,0.66678,0.66691,0.66678,0.6669,161800000.0
2007-02-09 18:00:00,0.66691,0.667,0.66689,0.66697,180800002.0
2007-02-09 18:01:00,0.66696,0.66696,0.66689,0.6669,1358299997.0
2007-02-09 18:02:00,0.66688,0.66697,0.66687,0.6669,1317600008.0
2007-02-09 18:03:00,0.66692,0.66698,0.6669,0.66695,1687200013.0
2007-02-09 18:04:00,0.66693,0.667,0.6669,0.66698,633200001.0
2007-02-09 18:05:00,0.66693,0.66699,0.66692,0.66693,1351699995.0
2007-02-09 18:06:00,0.66692,0.66695,0.66687,0.66689,1508099989.0
2007-02-09 18:07:00,0.6664,0.6664,0.6663,0.6663,815200004.0
2007-02-09 18:08:00,0.6664,0.6664,0.6663,0.6664,815200004.0
2007-02-09 18:09:00,0.66683,0.66685,0.6668,0.66683,815200004.0
2007-02-09 18:10:00,0.66685,0.66688,0.6668,0.6668,829100003.0
2007-02-09 18:11:00,0.66682,0.66694,0.66682,0.66693,1069700005.0
2007-02-09 18:12:00,0.66691,0.66701,0.66687,0.66687,1071999997.0
2007-02-09 18:13:00,0.66687,0.66693,0.66684,0.66684,983100012.0
2007-02-09 18:14:00,0.6669,0.66693,0.66685,0.66693,1680500005.0
2007-02-09 18:15:00,0.66695,0.66695,0.66684,0.66691,1922100004.0
2007-02-09 18:16:00,0.66695,0.66699,0.66688,0.66695,1113100007.0
2007-02-09 18:17:00,0.66697,0.66698,0.6669,0.6669,591899999.0
2007-02-09 18:18:00,0.66688,0.66692,0.66685,0.66687,1001100006.0
2007-02-09 18:19:00,0.66677,0.66688,0.66677,0.66685,604899995.0
2007-02-09 18:20:00,0.66682,0.66683,0.66673,0.66683,563100000.0
2007-02-09 18:21:00,0.66677,0.66688,0.66677,0.6668,729500001.0
2007-02-09 18:22:00,0.66681,0.66681,0.66669,0.66675,1019400005.0
2007-02-09 18:23:00,0.66673,0.66678,0.6667,0.66678,1430000003.0
2007-02-09 18:24:00,0.6667,0.66678,0.6667,0.66672,1027800003.0
2007-02-09 18:25:00,0.66672,0.66675,0.66669,0.66672,737099995.0
2007-02-09 18:26:00,0.66677,0.66685,0.66675,0.66685,1098100003.0
2007-02-09 18:27:00,0.66683,0.66683,0.66673,0.66675,680700007.0
2007-02-09 18:28:00,0.66676,0.66678,0.66667,0.66678,551500004.0
2007-02-09 18:29:00,0.66681,0.66684,0.66673,0.66683,966000004.0
2007-02-09 18:30:00,0.66684,0.66686,0.66676,0.6668,857899997.0
2007-02-09 18:31:00,0.66675,0.6668,0.66668,0.66668,545500008.0
2007-02-09 18:32:00,0.66672,0.66677,0.66669,0.6667,714900002.0
2007-02-09 18:33:00,0.66673,0.66677,0.6667,0.66675,995199988.0
2007-02-09 18:34:00,0.66676,0.66683,0.66672,0.66678,1082500001.0
2007-02-09 18:35:00,0.66682,0.66684,0.6668,0.66683,469099995.0
2007-02-09 18:36:00,0.66678,0.66689,0.66678,0.66688,228299999.0
2007-02-09 18:37:00,0.66686,0.66688,0.66678,0.66685,427500004.0
2007-02-09 18:38:00,0.66682,0.66682,0.66673,0.66677,228299999.0
2007-02-09 18:39:00,0.66678,0.66682,0.66667,0.66668,405900001.0
2007-02-09 18:40:00,0.66668,0.66668,0.66644,0.66644,505499995.0
2007-02-09 18:41:00,0.6664,0.66649,0.66635,0.66644,733600009.0
2007-02-09 18:42:00,0.66645,0.66654,0.66644,0.6665,356600002.0
2007-02-09 18:43:00,0.66643,0.66652,0.66643,0.66648,379599999.0
2007-02-09 18:44:00,0.66651,0.66659,0.66647,0.66648,605699998.0
2007-02-09 18:45:00,0.66648,0.66659,0.66642,0.66642,401300000.0
2007-02-09 18:46:00,0.6665,0.66653,0.66646,0.6665,242900001.0
2007-02-09 18:47:00,0.66648,0.6665,0.66646,0.6665,176799997.0
2007-02-09 18:48:00,0.66646,0.66646,0.66634,0.66637,338899997.0
2007-02-09 18:49:00,0.66631,0.66643,0.66631,0.66643,116600001.0
2007-02-09 18:50:00,0.66641,0.66643,0.66637,0.66643,70900001.0
2007-02-09 18:51:00,0.66644,0.66647,0.66641,0.66645,308000000.0
2007-02-09 18:52:00,0.66648,0.66649,0.66642,0.66642,388699998.0
2007-02-09 18:53:00,0.66647,0.66654,0.66639,0.66639,861399993.0
2007-02-09 18:54:00,0.66643,0.6665,0.66641,0.6665,245900002.0
2007-02-09 18:55:00,0.66648,0.66654,0.66645,0.66651,696899999.0
2007-02-09 18:56:00,0.66653,0.66657,0.66648,0.66648,420400003.0
2007-02-09 18:57:00,0.66651,0.6666,0.66649,0.66656,475900001.0
2007-02-09 18:58:00,0.66655,0.66661,0.66649,0.66652,819300001.0
2007-02-09 18:59:00,0.6665,0.66657,0.6665,0.6665,758100001.0
2007-02-09 19:00:00,0.66645,0.66656,0.66645,0.6665,547400001.0
2007-02-09 19:01:00,0.6665,0.66655,0.6665,0.66655,107600002.0
2007-02-09 19:02:00,0.66653,0.66653,0.66644,0.66653,452400002.0
2007-02-09 19:03:00,0.66649,0.66655,0.66646,0.66647,406999999.0
2007-02-09 19:04:00,0.6665,0.66655,0.66647,0.66653,405700003.0
2007-02-09 19:05:00,0.66652,0.66661,0.66651,0.66655,380599995.0
2007-02-09 19:06:00,0.66647,0.66655,0.66643,0.66647,511400000.0
2007-02-09 19:07:00,0.6665,0.6665,0.66642,0.66642,396700001.0
2007-02-09 19:08:00,0.66656,0.66656,0.66641,0.66644,1181400003.0
2007-02-09 19:09:00,0.66646,0.66661,0.66645,0.66661,630100007.0
2007-02-09 19:10:00,0.66661,0.66661,0.66648,0.6665,385599998.0
2007-02-09 19:11:00,0.6665,0.66658,0.6665,0.66658,191600002.0
2007-02-09 19:12:00,0.66653,0.66653,0.6664,0.6664,257700001.0
2007-02-09 19:13:00,0.6664,0.66651,0.66638,0.66647,490299994.0
2007-02-09 19:14:00,0.66653,0.66653,0.66645,0.66648,218200000.0
2007-02-09 19:15:00,0.66648,0.66654,0.66645,0.66652,662700001.0
2007-02-09 19:16:00,0.66654,0.66654,0.66651,0.66653,193600001.0
2007-02-09 19:17:00,0.66653,0.66653,0.66647,0.66653,361200006.0
2007-02-09 19:18:00,0.66653,0.66655,0.66651,0.66653,320499997.0
2007-02-09 19:19:00,0.66655,0.66661,0.66649,0.66654,430299996.0
2007-02-09 19:20:00,0.66652,0.66655,0.66652,0.66652,264700001.0
2007-02-09 19:21:00,0.66653,0.66659,0.66651,0.66657,290299996.0
2007-02-09 19:22:00,0.6666,0.66668,0.66656,0.66665,287300003.0
2007-02-09 19:23:00,0.66662,0.66663,0.66656,0.66658,335699997.0
2007-02-09 19:24:00,0.66653,0.66653,0.66648,0.66653,159899999.0
2007-02-09 19:25:00,0.66652,0.66657,0.66646,0.66657,229799999.0
2007-02-09 19:26:00,0.66654,0.66654,0.66642,0.6665,507699998.0
2007-02-09 19:27:00,0.66652,0.66656,0.66646,0.66654,893500004.0
2007-02-09 19:28:00,0.66652,0.66652,0.66648,0.6665,279799997.0
2007-02-09 19:29:00,0.6665,0.6665,0.66642,0.66645,673100004.0
2007-02-09 19:30:00,0.66642,0.66644,0.66636,0.66642,696899997.0
2007-02-09 19:31:00,0.66642,0.66647,0.6664,0.66645,730599996.0
2007-02-09 19:32:00,0.66646,0.66647,0.66639,0.66647,343099998.0
2007-02-09 19:33:00,0.66643,0.66645,0.6664,0.66643,328399995.0
2007-02-09 19:34:00,0.66642,0.66645,0.66638,0.66645,400900000.0
2007-02-09 19:35:00,0.66645,0.66647,0.66642,0.66645,424400000.0
2007-02-09 19:36:00,0.66648,0.66648,0.6664,0.66645,533800003.0
2007-02-09 19:37:00,0.66645,0.66647,0.66643,0.66645,377400001.0
2007-02-09 19:38:00,0.66644,0.66644,0.66639,0.66643,303399994.0
2007-02-09 19:39:00,0.66643,0.66645,0.6664,0.66645,821399993.0
2007-02-09 19:40:00,0.66643,0.66648,0.66642,0.66642,654000006.0
2007-02-09 19:41:00,0.66642,0.66645,0.6664,0.66643,582700005.0
2007-02-09 19:42:00,0.66642,0.66645,0.66638,0.66641,225099999.0
2007-02-09 19:43:00,0.66641,0.66645,0.66641,0.66645,143500003.0
2007-02-09 19:44:00,0.66642,0.66646,0.6664,0.66642,481099999.0
2007-02-09 19:45:00,0.66644,0.66644,0.66637,0.66641,236599999.0
2007-02-09 19:46:00,0.66645,0.66647,0.66645,0.66645,138900002.0
2007-02-09 19:47:00,0.66645,0.66647,0.66642,0.66647,91800001.0
2007-02-09 19:48:00,0.66647,0.66647,0.66645,0.66645,120700000.0
2007-02-09 19:49:00,0.66642,0.66645,0.6664,0.66645,316100003.0
2007-02-09 19:50:00,0.66645,0.66646,0.66639,0.66644,384299998.0
2007-02-09 19:51:00,0.66637,0.6665,0.6662,0.6662,407099997.0
2007-02-09 19:52:00,0.66645,0.66647,0.66645,0.66645,356399998.0
2007-02-09 19:53:00,0.66645,0.66648,0.66645,0.66645,86100002.0
2007-02-09 19:54:00,0.66645,0.66646,0.6664,0.66645,171200000.0
2007-02-09 19:55:00,0.66647,0.66651,0.66647,0.6665,121300000.0
2007-02-09 19:56:00,0.66649,0.66649,0.66647,0.66649,85900000.0
2007-02-09 19:57:00,0.6665,0.6665,0.66645,0.66648,539899992.0
2007-02-09 19:58:00,0.66648,0.6665,0.66647,0.66647,263600005.0
2007-02-09 19:59:00,0.66623,0.66638,0.66619,0.6663,523200001.0
2007-02-09 20:00:00,0.66648,0.66648,0.66645,0.66647,165499998.0
2007-02-09 20:01:00,0.66647,0.66647,0.66642,0.66642,168500002.0
2007-02-09 20:02:00,0.66644,0.66648,0.66642,0.66642,176599999.0
2007-02-09 20:03:00,0.66644,0.66644,0.66638,0.6664,145499999.0
2007-02-09 20:04:00,0.66638,0.66638,0.66632,0.66635,139499999.0
2007-02-09 20:05:00,0.66635,0.66642,0.66632,0.66642,189199997.0
2007-02-09 20:06:00,0.66637,0.6664,0.66636,0.66636,164000003.0
2007-02-09 20:07:00,0.66633,0.66638,0.66633,0.66633,230499998.0
2007-02-09 20:08:00,0.66636,0.66641,0.66634,0.66639,535600007.0
2007-02-09 20:09:00,0.6664,0.6665,0.6664,0.66646,221000001.0
2007-02-09 20:10:00,0.66643,0.66643,0.66638,0.66643,168999995.0
2007-02-09 20:11:00,0.66643,0.66646,0.6664,0.66645,284300001.0
2007-02-09 20:12:00,0.66645,0.66647,0.66637,0.66645,859699993.0
2007-02-09 20:13:00,0.66643,0.66649,0.66639,0.66643,370500003.0
2007-02-09 20:14:00,0.66648,0.6665,0.66644,0.66644,410100006.0
2007-02-09 20:15:00,0.66645,0.66645,0.6664,0.66642,748199994.0
2007-02-09 20:16:00,0.66644,0.66651,0.66644,0.66648,502500001.0
2007-02-09 20:17:00,0.66651,0.66661,0.66651,0.66661,130699998.0
2007-02-09 20:18:00,0.66664,0.66664,0.66653,0.66657,335400007.0
2007-02-09 20:19:00,0.66658,0.66665,0.66653,0.6666,544000000.0
2007-02-09 20:20:00,0.66661,0.66663,0.66656,0.66662,594600006.0
2007-02-09 20:21:00,0.66657,0.66667,0.66657,0.6666,181000003.0
2007-02-09 20:22:00,0.66662,0.66663,0.66658,0.66661,166300000.0
2007-02-09 20:23:00,0.66661,0.6667,0.66661,0.66661,467799995.0
2007-02-09 20:24:00,0.66657,0.66672,0.66657,0.66668,453799996.0
2007-02-09 20:25:00,0.66665,0.66673,0.66665,0.66672,459300005.0
2007-02-09 20:26:00,0.66673,0.6668,0.66672,0.66675,897300003.0
2007-02-09 20:27:00,0.66678,0.66683,0.66675,0.66675,311400002.0
2007-02-09 20:28:00,0.66679,0.66683,0.66676,0.6668,379899997.0
2007-02-09 20:29:00,0.66681,0.66681,0.66671,0.66675,751099998.0
2007-02-09 20:30:00,0.66678,0.66683,0.66673,0.66676,1662200016.0
2007-02-09 20:31:00,0.66673,0.66676,0.66663,0.66665,1121900009.0
2007-02-09 20:32:00,0.66668,0.66674,0.66664,0.6667,1610999997.0
2007-02-09 20:33:00,0.6667,0.66673,0.6667,0.6667,268600000.0
2007-02-09 20:34:00,0.66666,0.6667,0.66663,0.66664,319900002.0
2007-02-09 20:35:00,0.66665,0.66669,0.66662,0.66669,215999996.0
2007-02-09 20:36:00,0.66672,0.66673,0.66669,0.66672,269199999.0
2007-02-09 20:37:00,0.6667,0.66674,0.66666,0.66672,831300000.0
2007-02-09 20:38:00,0.66669,0.66678,0.66666,0.66666,867599992.0
2007-02-09 20:39:00,0.66667,0.66672,0.66666,0.66666,389900002.0
2007-02-09 20:40:00,0.66663,0.66667,0.66661,0.66666,483900005.0
2007-02-09 20:41:00,0.66667,0.66667,0.66661,0.66664,308899997.0
2007-02-09 20:42:00,0.66669,0.66673,0.66669,0.66671,131900002.0
2007-02-09 20:43:00,0.6667,0.66675,0.66668,0.66668,487100002.0
2007-02-09 20:44:00,0.66671,0.66673,0.66667,0.66667,985600002.0
2007-02-09 20:45:00,0.66671,0.66675,0.66667,0.66667,420899997.0
2007-02-09 20:46:00,0.66672,0.66672,0.66665,0.66667,158399999.0
2007-02-09 20:47:00,0.66663,0.66671,0.66649,0.6666,741600005.0
2007-02-09 20:48:00,0.66667,0.66677,0.66667,0.66673,704700009.0
2007-02-09 20:49:00,0.66676,0.6668,0.66672,0.66672,208100002.0
2007-02-09 20:50:00,0.66673,0.66678,0.66668,0.66678,1346500004.0
2007-02-09 20:51:00,0.66679,0.66684,0.66676,0.66677,432999999.0
2007-02-09 20:52:00,0.66678,0.66678,0.66671,0.66672,576200000.0
2007-02-09 20:53:00,0.66675,0.66677,0.6667,0.66672,886900001.0
2007-02-09 20:54:00,0.66675,0.66675,0.66667,0.66675,627199998.0
2007-02-09 20:55:00,0.66675,0.66675,0.6667,0.66673,645999995.0
2007-02-09 20:56:00,0.66659,0.66686,0.66649,0.6666,951400001.0
2007-02-09 20:57:00,0.66667,0.66673,0.66665,0.66665,1248600003.0
2007-02-09 20:58:00,0.66665,0.66677,0.66665,0.6667,695499998.0
2007-02-09 20:59:00,0.6667,0.66671,0.66662,0.66664,1530899993.0
2007-02-09 21:00:00,0.66665,0.66674,0.66663,0.66673,1706999991.0
2007-02-09 21:01:00,0.66675,0.66675,0.66667,0.66671,1150699997.0
2007-02-09 21:02:00,0.6667,0.6667,0.66665,0.66667,531000001.0
2007-02-09 21:03:00,0.66668,0.66675,0.66667,0.66672,628900003.0
2007-02-09 21:04:00,0.66673,0.66676,0.66668,0.66672,493399992.0
2007-02-09 21:05:00,0.6667,0.66677,0.66669,0.66674,825999999.0
2007-02-09 21:06:00,0.66675,0.66678,0.66671,0.66671,634800001.0
2007-02-09 21:07:00,0.6667,0.66677,0.6667,0.66672,191499994.0
2007-02-09 21:08:00,0.6667,0.66676,0.6667,0.66673,110799999.0
2007-02-09 21:09:00,0.66675,0.66677,0.66672,0.66675,277699998.0
2007-02-09 21:10:00,0.66675,0.66678,0.66671,0.66671,237300002.0
2007-02-09 21:11:00,0.66672,0.66677,0.66672,0.66675,264399999.0
2007-02-09 21:12:00,0.66672,0.66678,0.66672,0.66678,121499999.0
2007-02-09 21:13:00,0.6668,0.66684,0.66677,0.6668,388499998.0
2007-02-09 21:14:00,0.66685,0.66689,0.66683,0.66683,811899996.0
2007-02-09 21:15:00,0.6668,0.66684,0.66671,0.66684,275100001.0
2007-02-09 21:16:00,0.66678,0.66684,0.66678,0.66683,413300001.0
2007-02-09 21:17:00,0.66679,0.66683,0.66675,0.66683,246900004.0
2007-02-09 21:18:00,0.66681,0.66685,0.66679,0.6668,167600001.0
2007-02-09 21:19:00,0.66675,0.66684,0.66674,0.66675,512700003.0
2007-02-09 21:20:00,0.66677,0.66682,0.66672,0.66672,1162399999.0
2007-02-09 21:21:00,0.66675,0.66675,0.66668,0.66673,442400002.0
2007-02-09 21:22:00,0.66672,0.66678,0.66669,0.66677,983100003.0
2007-02-09 21:23:00,0.66675,0.6668,0.66673,0.66673,121800001.0
2007-02-09 21:24:00,0.66672,0.66672,0.66665,0.66665,188400003.0
2007-02-09 21:25:00,0.66667,0.66675,0.66665,0.66672,172399999.0
2007-02-09 21:26:00,0.66675,0.66675,0.66672,0.66672,113299997.0
2007-02-09 21:27:00,0.66674,0.66675,0.66669,0.66675,225999999.0
2007-02-09 21:28:00,0.66675,0.66677,0.6667,0.66673,283300003.0
2007-02-09 21:29:00,0.66672,0.66672,0.66668,0.66671,115099999.0
2007-02-09 21:30:00,0.66668,0.66668,0.66663,0.66668,117400003.0
2007-02-09 21:31:00,0.66667,0.66667,0.66658,0.66663,267300003.0
2007-02-09 21:32:00,0.66663,0.66673,0.66663,0.66673,477200004.0
2007-02-09 21:33:00,0.66672,0.66677,0.66668,0.66668,551900005.0
2007-02-09 21:34:00,0.66668,0.66675,0.66667,0.66667,518599997.0
2007-02-09 21:35:00,0.66674,0.66674,0.66667,0.66671,266700001.0
2007-02-09 21:36:00,0.66673,0.66675,0.6667,0.6667,60500001.0
2007-02-09 21:37:00,0.66675,0.66675,0.66673,0.66675,262000001.0
2007-02-09 21:38:00,0.66675,0.66681,0.6667,0.66673,118399999.0
2007-02-09 21:39:00,0.66665,0.66675,0.66665,0.66675,160299997.0
2007-02-09 21:40:00,0.66672,0.66677,0.66671,0.66672,162100000.0
2007-02-09 21:41:00,0.66673,0.66678,0.66673,0.66678,112600002.0
2007-02-09 21:42:00,0.66676,0.66679,0.66674,0.66679,208499997.0
2007-02-09 21:43:00,0.66677,0.66683,0.66672,0.66673,240300001.0
2007-02-09 21:44:00,0.66673,0.66675,0.66673,0.66675,489399994.0
2007-02-09 21:45:00,0.66677,0.6668,0.66677,0.6668,33100000.0
2007-02-09 21:46:00,0.6668,0.6668,0.66672,0.66675,436700002.0
2007-02-09 21:47:00,0.66675,0.6668,0.66672,0.66672,154900003.0
2007-02-09 21:48:00,0.66676,0.66678,0.66672,0.66678,176800003.0
2007-02-09 21:49:00,0.66678,0.6668,0.66677,0.6668,217000002.0
2007-02-09 21:50:00,0.66678,0.6668,0.66675,0.6668,111799997.0
2007-02-09 21:51:00,0.66678,0.66678,0.66667,0.66673,188799998.0
2007-02-09 21:52:00,0.66672,0.66683,0.66672,0.66672,106700001.0
2007-02-09 21:53:00,0.66677,0.66677,0.66671,0.66675,112400002.0
2007-02-09 21:54:00,0.66665,0.66671,0.66663,0.66671,287099995.0
2007-02-09 21:55:00,0.66673,0.66675,0.6667,0.6667,223100008.0
2007-02-09 21:56:00,0.66671,0.66671,0.66665,0.66665,336999998.0
2007-02-09 21:57:00,0.66666,0.66669,0.66662,0.66667,304699996.0
2007-02-09 21:58:00,0.66667,0.6667,0.66667,0.6667,83599999.0
2007-02-09 21:59:00,0.6667,0.66678,0.66665,0.66674,328299999.0
2007-02-09 22:00:00,0.66671,0.66677,0.66671,0.66673,197400002.0
2007-02-09 22:01:00,0.66674,0.66674,0.66665,0.66673,284799998.0
2007-02-09 22:02:00,0.66672,0.66681,0.66672,0.66675,475800003.0
2007-02-09 22:03:00,0.66672,0.66672,0.66666,0.66668,307800001.0
2007-02-09 22:04:00,0.66668,0.66675,0.66665,0.66672,229000000.0
2007-02-09 22:05:00,0.6667,0.66672,0.66668,0.66668,188899999.0
2007-02-09 22:06:00,0.66671,0.66673,0.66668,0.66668,257599996.0
2007-02-09 22:07:00,0.66667,0.66675,0.66667,0.66675,107399999.0
2007-02-09 22:08:00,0.66673,0.66677,0.66668,0.6667,354899999.0
2007-02-09 22:09:00,0.66672,0.66674,0.6667,0.66672,140000001.0
2007-02-09 22:10:00,0.66669,0.66676,0.66668,0.6667,116599998.0
2007-02-09 22:11:00,0.6667,0.66673,0.66664,0.66664,151200001.0
2007-02-09 22:12:00,0.66663,0.66665,0.6666,0.66663,450899993.0
2007-02-09 22:13:00,0.6666,0.66662,0.66658,0.66662,79000003.0
2007-02-09 22:14:00,0.66663,0.66665,0.66662,0.66665,44700000.0
2007-02-09 22:15:00,0.66665,0.66668,0.6666,0.66662,627799989.0
2007-02-09 22:16:00,0.66662,0.66665,0.66658,0.66662,510400002.0
2007-02-09 22:17:00,0.66656,0.66673,0.66649,0.66666,124700001.0
2007-02-09 22:18:00,0.66667,0.66667,0.66635,0.66642,158800002.0
2007-02-09 22:19:00,0.66652,0.6666,0.66632,0.66639,150500002.0
2007-02-09 22:20:00,0.66656,0.66663,0.66644,0.66656,175700000.0
2007-02-09 22:21:00,0.66644,0.66665,0.66629,0.66631,371400002.0
2007-02-09 22:22:00,0.66661,0.66666,0.66633,0.66634,463999992.0
2007-02-09 22:23:00,0.66639,0.66662,0.6663,0.66662,511099997.0
2007-02-09 22:24:00,0.66637,0.6666,0.66628,0.66644,340900002.0
2007-02-09 22:25:00,0.66652,0.66665,0.66631,0.66646,264700003.0
2007-02-09 22:26:00,0.66649,0.66654,0.66622,0.66632,245800004.0
2007-02-09 22:27:00,0.66645,0.66661,0.66635,0.66654,139000004.0
2007-02-09 22:28:00,0.66637,0.66656,0.66635,0.66651,155399996.0
2007-02-09 22:29:00,0.66642,0.66658,0.66633,0.66638,193800000.0
2007-02-09 22:30:00,0.66637,0.6666,0.66634,0.66635,240000001.0
2007-02-09 22:31:00,0.66641,0.66665,0.66635,0.66643,188400003.0
2007-02-09 22:32:00,0.66661,0.66668,0.66625,0.66625,209500004.0
2007-02-09 22:33:00,0.6664,0.66653,0.66628,0.66642,292799999.0
2007-02-09 22:34:00,0.66659,0.66664,0.66642,0.66656,459299998.0
2007-02-09 22:35:00,0.66647,0.66661,0.66633,0.66661,249300004.0
2007-02-09 22:36:00,0.66648,0.66661,0.66639,0.66651,210400005.0
2007-02-09 22:37:00,0.66654,0.66659,0.66636,0.6664,349899997.0
2007-02-09 22:38:00,0.66653,0.6666,0.66641,0.6665,285000002.0
2007-02-09 22:39:00,0.66644,0.66663,0.6664,0.66654,287200002.0
2007-02-09 22:40:00,0.66651,0.66663,0.66631,0.66642,430900006.0
2007-02-09 22:41:00,0.66633,0.66663,0.66633,0.66641,192800000.0
2007-02-09 22:42:00,0.66659,0.66673,0.6662,0.66653,199900000.0
2007-02-09 22:43:00,0.66652,0.66666,0.66646,0.66662,92599999.0
2007-02-09 22:44:00,0.6668,0.66684,0.66628,0.66632,201299997.0
2007-02-09 22:45:00,0.66645,0.66677,0.66645,0.66668,183100001.0
2007-02-09 22:46:00,0.66677,0.66677,0.66653,0.66671,230700003.0
2007-02-09 22:47:00,0.66673,0.66679,0.66637,0.66637,113399995.0
2007-02-09 22:48:00,0.66671,0.66683,0.66639,0.66656,405599998.0
2007-02-09 22:49:00,0.66663,0.66663,0.66644,0.66646,144200000.0
2007-02-09 22:50:00,0.66678,0.66682,0.66638,0.66651,316499997.0
2007-02-09 22:51:00,0.66655,0.66656,0.66644,0.66656,102900001.0
2007-02-09 22:52:00,0.66668,0.66671,0.66635,0.6665,198700000.0
2007-02-09 22:53:00,0.66662,0.66664,0.66633,0.66651,181100001.0
2007-02-09 22:54:00,0.6666,0.66671,0.66642,0.66642,110100002.0
2007-02-09 22:55:00,0.66636,0.66662,0.66627,0.66662,132100002.0
2007-02-09 22:56:00,0.66665,0.66669,0.66647,0.66647,36200000.0
2007-02-09 22:57:00,0.66657,0.66667,0.66637,0.66643,166900002.0
2007-02-09 22:58:00,0.66657,0.66666,0.66631,0.6665,413300005.0
2007-02-09 22:59:00,0.66641,0.66658,0.66629,0.66651,211400002.0
2007-02-09 23:00:00,0.66628,0.66673,0.66628,0.66665,195499999.0
2007-02-09 23:01:00,0.66662,0.66669,0.66649,0.66657,161100001.0
2007-02-09 23:02:00,0.66665,0.66671,0.66641,0.66642,243199997.0
2007-02-09 23:03:00,0.66643,0.66657,0.66638,0.66657,175000001.0
2007-02-09 23:04:00,0.66665,0.66674,0.66654,0.66654,204100001.0
2007-02-09 23:05:00,0.6665,0.66678,0.66648,0.66678,55500001.0
2007-02-09 23:06:00,0.66673,0.6668,0.66663,0.6668,193099997.0
2007-02-09 23:07:00,0.66673,0.66686,0.6666,0.6666,272299995.0
2007-02-09 23:08:00,0.66672,0.6668,0.66664,0.66667,104700000.0
2007-02-09 23:09:00,0.66682,0.66682,0.66649,0.6665,251899997.0
2007-02-09 23:10:00,0.66668,0.66685,0.66666,0.66675,180799996.0
2007-02-09 23:11:00,0.66663,0.66693,0.66652,0.66682,233600003.0
2007-02-09 23:12:00,0.66678,0.66678,0.66664,0.66674,138100000.0
2007-02-09 23:13:00,0.66657,0.66676,0.66656,0.66669,212500004.0
2007-02-09 23:14:00,0.66676,0.66677,0.66654,0.66654,262700000.0
2007-02-09 23:15:00,0.66668,0.66675,0.6665,0.66664,217400002.0
2007-02-09 23:16:00,0.66678,0.6668,0.66655,0.66655,124700001.0
2007-02-09 23:17:00,0.66666,0.66671,0.66659,0.66661,114499997.0
2007-02-09 23:18:00,0.66688,0.66692,0.66653,0.66662,295300005.0
2007-02-09 23:19:00,0.66674,0.66681,0.66656,0.66672,155000000.0
2007-02-09 23:20:00,0.6667,0.66681,0.6665,0.66654,97799998.0
2007-02-09 23:21:00,0.66663,0.66684,0.66648,0.66648,151800002.0
2007-02-09 23:22:00,0.66677,0.66677,0.66654,0.66654,93700000.0
2007-02-09 23:23:00,0.6665,0.66686,0.6665,0.66675,274100003.0
2007-02-09 23:24:00,0.66683,0.6669,0.66677,0.66683,138300000.0
2007-02-09 23:25:00,0.66665,0.66674,0.66654,0.66663,130000000.0
2007-02-09 23:26:00,0.66674,0.66678,0.66664,0.6667,107000003.0
2007-02-09 23:27:00,0.66669,0.66675,0.66669,0.66675,10800000.0
2007-02-09 23:28:00,0.6669,0.6669,0.66657,0.66657,67800000.0
2007-02-09 23:29:00,0.66648,0.66687,0.66648,0.66684,112599999.0
2007-02-09 23:30:00,0.66687,0.66687,0.66659,0.6667,189500004.0
2007-02-09 23:31:00,0.66673,0.66696,0.66673,0.66696,85900002.0
2007-02-09 23:32:00,0.66684,0.66691,0.66676,0.66689,123499999.0
2007-02-09 23:33:00,0.66691,0.66697,0.66679,0.66681,144100001.0
2007-02-09 23:34:00,0.66697,0.66697,0.66674,0.66678,127600002.0
2007-02-09 23:35:00,0.66692,0.66697,0.66668,0.66697,145100003.0
2007-02-09 23:36:00,0.66685,0.66695,0.66683,0.66689,180799999.0
2007-02-09 23:37:00,0.66695,0.66709,0.66687,0.66701,191099999.0
2007-02-09 23:38:00,0.66692,0.66702,0.66671,0.66671,163300002.0
2007-02-09 23:39:00,0.66682,0.66689,0.66678,0.66689,94700003.0
2007-02-09 23:40:00,0.66692,0.667,0.6668,0.66684,120800001.0
2007-02-09 23:41:00,0.6669,0.66693,0.66665,0.66668,204200003.0
2007-02-09 23:42:00,0.66697,0.66699,0.6667,0.66676,181700002.0
2007-02-09 23:43:00,0.66685,0.66697,0.66669,0.66697,193400002.0
2007-02-09 23:44:00,0.66695,0.66701,0.66679,0.66684,254199997.0
2007-02-09 23:45:00,0.66684,0.66717,0.66684,0.66713,168899999.0
2007-02-09 23:46:00,0.667,0.66709,0.66688,0.66688,82000003.0
2007-02-09 23:47:00,0.66697,0.66702,0.66682,0.66682,118100001.0
2007-02-09 23:48:00,0.667,0.66706,0.66682,0.66701,243800004.0
2007-02-09 23:49:00,0.66695,0.66705,0.66682,0.66705,167500001.0
2007-02-09 23:50:00,0.66702,0.66707,0.66691,0.66702,158600000.0
2007-02-09 23:51:00,0.66705,0.66709,0.66671,0.66684,190099998.0
2007-02-09 23:52:00,0.66691,0.6672,0.6669,0.66713,227400000.0
2007-02-09 23:53:00,0.66714,0.66716,0.66688,0.66698,126699997.0
2007-02-09 23:54:00,0.66697,0.66704,0.66678,0.66692,139300001.0
2007-02-09 23:55:00,0.667,0.66705,0.66687,0.66691,130800003.0
2007-02-09 23:56:00,0.66693,0.66719,0.66687,0.66714,239599999.0
2007-02-09 23:57:00,0.66716,0.66716,0.66683,0.66699,132400000.0
2007-02-09 23:58:00,0.6671,0.66715,0.66668,0.66695,117900003.0
2007-02-09 23:59:00,0.66717,0.66722,0.66704,0.66706,206300002.0
2007-02-12 00:00:00,0.66647,0.66682,0.66641,0.66649,229200000.0
2007-02-12 00:01:00,0.6666,0.6667,0.66634,0.66646,179199999.0
2007-02-12 00:02:00,0.6666,0.66666,0.66651,0.66661,112800000.0
2007-02-12 00:03:00,0.6665,0.66667,0.66645,0.66665,159999997.0
2007-02-12 00:04:00,0.66678,0.66678,0.6665,0.66665,32099999.0
2007-02-12 00:05:00,0.66665,0.66665,0.66651,0.66655,178100004.0
2007-02-12 00:06:00,0.66666,0.6668,0.66649,0.66653,243799999.0
2007-02-12 00:07:00,0.66665,0.66681,0.66639,0.6667,162600001.0
2007-02-12 00:08:00,0.6667,0.66681,0.66612,0.66612,183200002.0
2007-02-12 00:09:00,0.66628,0.6664,0.66619,0.66628,168899999.0
2007-02-12 00:10:00,0.66628,0.66645,0.66619,0.6664,177900001.0
2007-02-12 00:11:00,0.6664,0.66645,0.66612,0.6662,264800004.0
2007-02-12 00:12:00,0.66617,0.66631,0.666,0.66626,200500000.0
2007-02-12 00:13:00,0.66624,0.66624,0.66595,0.66606,186699998.0
2007-02-12 00:14:00,0.66603,0.66603,0.66584,0.66596,149600001.0
2007-02-12 00:15:00,0.6661,0.66618,0.66593,0.66601,189999995.0
2007-02-12 00:16:00,0.66613,0.66621,0.66599,0.66599,139200003.0
2007-02-12 00:17:00,0.66586,0.666,0.66576,0.66593,156300002.0
2007-02-12 00:18:00,0.66598,0.66598,0.66569,0.66575,149900002.0
2007-02-12 00:19:00,0.6658,0.66596,0.66565,0.66593,252500002.0
2007-02-12 00:20:00,0.66594,0.66609,0.66582,0.66582,141399999.0
2007-02-12 00:21:00,0.66575,0.66593,0.66575,0.66586,117299999.0
2007-02-12 00:22:00,0.66615,0.66616,0.66582,0.66585,133900000.0
2007-02-12 00:23:00,0.66588,0.66616,0.66588,0.66615,137699999.0
2007-02-12 00:24:00,0.66627,0.66628,0.66591,0.66592,143999998.0
2007-02-12 00:25:00,0.66594,0.66602,0.66572,0.66572,255300001.0
2007-02-12 00:26:00,0.66597,0.666,0.66577,0.66579,154800002.0
2007-02-12 00:27:00,0.66584,0.66599,0.6658,0.66598,185800001.0
2007-02-12 00:28:00,0.66617,0.66617,0.66591,0.66595,245199999.0
2007-02-12 00:29:00,0.66595,0.66612,0.66579,0.666,119200002.0
2007-02-12 00:30:00,0.6661,0.66613,0.66596,0.66607,138100001.0
2007-02-12 00:31:00,0.66608,0.66622,0.66598,0.66617,222799998.0
2007-02-12 00:32:00,0.66621,0.66632,0.66603,0.66632,147700002.0
2007-02-12 00:33:00,0.66617,0.6663,0.66604,0.66611,199300005.0
2007-02-12 00:34:00,0.6663,0.66643,0.66619,0.66628,157000001.0
2007-02-12 00:35:00,0.66622,0.66627,0.66602,0.66622,213999996.0
2007-02-12 00:36:00,0.66618,0.66639,0.66613,0.66616,250900004.0
2007-02-12 00:37:00,0.66617,0.66625,0.666,0.66614,230300000.0
2007-02-12 00:38:00,0.6663,0.66632,0.66611,0.66613,156500002.0
2007-02-12 00:39:00,0.66618,0.66633,0.6661,0.66628,268499999.0
2007-02-12 00:40:00,0.66647,0.66648,0.66622,0.66637,120099999.0
2007-02-12 00:41:00,0.66618,0.66645,0.66585,0.66631,266099997.0
2007-02-12 00:42:00,0.66666,0.66669,0.66634,0.66634,88600001.0
2007-02-12 00:43:00,0.66641,0.6666,0.66604,0.66604,137599999.0
2007-02-12 00:44:00,0.66643,0.66667,0.6662,0.66644,160099999.0
2007-02-12 00:45:00,0.66687,0.66701,0.66649,0.66695,70900002.0
2007-02-12 00:46:00,0.66668,0.66707,0.6666,0.66688,200399998.0
2007-02-12 00:47:00,0.66688,0.66693,0.66664,0.6668,146599998.0
2007-02-12 00:48:00,0.66691,0.667,0.66675,0.66698,156400003.0
2007-02-12 00:49:00,0.66697,0.66708,0.66674,0.66686,204900000.0
2007-02-12 00:50:00,0.66695,0.66706,0.66674,0.66677,210400001.0
2007-02-12 00:51:00,0.66687,0.66705,0.66679,0.667,204600003.0
2007-02-12 00:52:00,0.66725,0.66726,0.66688,0.66703,135000003.0
2007-02-12 00:53:00,0.66707,0.66707,0.66681,0.66687,112500002.0
2007-02-12 00:54:00,0.66707,0.66713,0.66676,0.66698,118799999.0
2007-02-12 00:55:00,0.66707,0.66707,0.66684,0.6669,100599999.0
2007-02-12 00:56:00,0.66712,0.66717,0.6669,0.66697,112499996.0
2007-02-12 00:57:00,0.66697,0.66702,0.66671,0.66679,141300003.0
2007-02-12 00:58:00,0.66685,0.66695,0.66672,0.66679,188500001.0
2007-02-12 00:59:00,0.66679,0.6669,0.66658,0.66663,138200003.0
2007-02-12 01:00:00,0.66685,0.66695,0.66648,0.66664,413400000.0
2007-02-12 01:01:00,0.66655,0.66669,0.6664,0.66648,213199998.0
2007-02-12 01:02:00,0.66652,0.66667,0.66636,0.6664,207500004.0
2007-02-12 01:03:00,0.66647,0.66665,0.66618,0.66631,388899999.0
2007-02-12 01:04:00,0.6665,0.66664,0.66633,0.66657,216200001.0
2007-02-12 01:05:00,0.6665,0.66656,0.66625,0.66656,126000000.0
2007-02-12 01:06:00,0.66652,0.66652,0.66628,0.66642,177100004.0
2007-02-12 01:07:00,0.66645,0.66653,0.66639,0.66645,91199999.0
2007-02-12 01:08:00,0.66652,0.66656,0.66618,0.66633,229600000.0
2007-02-12 01:09:00,0.6665,0.6665,0.66627,0.66632,140300002.0
2007-02-12 01:10:00,0.66645,0.66666,0.66624,0.66666,289999997.0
2007-02-12 01:11:00,0.66665,0.66665,0.66627,0.66657,165000000.0
2007-02-12 01:12:00,0.66654,0.66656,0.66625,0.66638,121500005.0
2007-02-12 01:13:00,0.66638,0.66644,0.66631,0.66636,191199995.0
2007-02-12 01:14:00,0.66643,0.66657,0.6663,0.66654,157899997.0
2007-02-12 01:15:00,0.6664,0.66651,0.66629,0.66637,170900000.0
2007-02-12 01:16:00,0.66626,0.66638,0.66615,0.66631,115599999.0
2007-02-12 01:17:00,0.66647,0.66647,0.66621,0.66621,197999994.0
2007-02-12 01:18:00,0.6663,0.66642,0.66592,0.6664,174600003.0
2007-02-12 01:19:00,0.6663,0.66647,0.66624,0.66638,81399998.0
2007-02-12 01:20:00,0.66642,0.66652,0.66631,0.66652,188800000.0
2007-02-12 01:21:00,0.66657,0.66657,0.66631,0.66637,185799998.0
2007-02-12 01:22:00,0.66666,0.66667,0.66628,0.66639,157700002.0
2007-02-12 01:23:00,0.6664,0.66654,0.66633,0.6664,183300000.0
2007-02-12 01:24:00,0.66648,0.66653,0.66618,0.66618,82700000.0
2007-02-12 01:25:00,0.6663,0.66658,0.6663,0.66657,227999999.0
2007-02-12 01:26:00,0.66642,0.66653,0.66625,0.6663,150999999.0
2007-02-12 01:27:00,0.6663,0.66642,0.6662,0.66634,166899995.0
2007-02-12 01:28:00,0.66634,0.66642,0.66622,0.66622,65099999.0
2007-02-12 01:29:00,0.66642,0.66648,0.66626,0.66636,152299997.0
2007-02-12 01:30:00,0.66645,0.66656,0.6663,0.66656,126699999.0
2007-02-12 01:31:00,0.66642,0.66642,0.6662,0.6662,111499999.0
2007-02-12 01:32:00,0.66642,0.6665,0.6663,0.6663,162899998.0
2007-02-12 01:33:00,0.66628,0.66648,0.66623,0.66643,149599999.0
2007-02-12 01:34:00,0.66657,0.66657,0.66622,0.66628,219000000.0
2007-02-12 01:35:00,0.66628,0.66649,0.66624,0.66641,208100000.0
2007-02-12 01:36:00,0.66654,0.66658,0.6662,0.6663,190699999.0
2007-02-12 01:37:00,0.66645,0.6665,0.66619,0.66619,119800000.0
2007-02-12 01:38:00,0.66644,0.66658,0.66626,0.66626,211500006.0
2007-02-12 01:39:00,0.66632,0.66646,0.66631,0.66632,50100001.0
2007-02-12 01:40:00,0.66636,0.66636,0.66604,0.66629,146499998.0
2007-02-12 01:41:00,0.66628,0.66642,0.66621,0.66633,185699997.0
2007-02-12 01:42:00,0.66611,0.66645,0.66611,0.66645,177400001.0
2007-02-12 01:43:00,0.66639,0.66639,0.66607,0.66626,166099996.0
2007-02-12 01:44:00,0.66637,0.66637,0.66613,0.66627,180400000.0
2007-02-12 01:45:00,0.66627,0.6663,0.66616,0.66616,166900004.0
2007-02-12 01:46:00,0.66647,0.66647,0.6662,0.6662,155900000.0
2007-02-12 01:47:00,0.66645,0.66646,0.66615,0.66635,170399997.0
2007-02-12 01:48:00,0.66648,0.66654,0.66627,0.66642,240600004.0
2007-02-12 01:49:00,0.66637,0.66644,0.66603,0.66612,147900004.0
2007-02-12 01:50:00,0.66643,0.66649,0.66614,0.66622,117199999.0
2007-02-12 01:51:00,0.6663,0.6664,0.66624,0.66634,253000001.0
2007-02-12 01:52:00,0.66618,0.66636,0.66618,0.66625,177699999.0
2007-02-12 01:53:00,0.66618,0.66626,0.66613,0.66622,132699997.0
2007-02-12 01:54:00,0.66637,0.66644,0.66615,0.66636,190100002.0
2007-02-12 01:55:00,0.66622,0.66626,0.66611,0.66611,168200000.0
2007-02-12 01:56:00,0.66637,0.66637,0.66617,0.66617,181200002.0
2007-02-12 01:57:00,0.66624,0.66635,0.66596,0.66635,214599997.0
2007-02-12 01:58:00,0.66647,0.66647,0.66607,0.6661,148199998.0
2007-02-12 01:59:00,0.66623,0.66631,0.66607,0.66612,99600001.0
2007-02-12 02:00:00,0.66623,0.66632,0.66616,0.66622,83500001.0
2007-02-12 02:01:00,0.66613,0.66629,0.66608,0.66617,181300003.0
2007-02-12 02:02:00,0.66634,0.66637,0.6661,0.66614,116499999.0
2007-02-12 02:03:00,0.66633,0.66633,0.66602,0.6661,71400000.0
2007-02-12 02:04:00,0.66632,0.66637,0.66608,0.66619,222499997.0
2007-02-12 02:05:00,0.6662,0.66622,0.66594,0.66617,185599996.0
2007-02-12 02:06:00,0.66634,0.66638,0.666,0.666,221199995.0
2007-02-12 02:07:00,0.6661,0.66629,0.66607,0.66607,239799995.0
2007-02-12 02:08:00,0.66634,0.66639,0.66621,0.66626,163699996.0
2007-02-12 02:09:00,0.66629,0.66629,0.66621,0.66623,170499999.0
2007-02-12 02:10:00,0.66637,0.66637,0.66612,0.66612,206999997.0
2007-02-12 02:11:00,0.66628,0.66632,0.66603,0.66613,201099998.0
2007-02-12 02:12:00,0.66634,0.66637,0.66622,0.66627,159599999.0
2007-02-12 02:13:00,0.66625,0.66633,0.66615,0.66633,148500001.0
2007-02-12 02:14:00,0.66625,0.66634,0.66611,0.66613,293699997.0
2007-02-12 02:15:00,0.66612,0.6663,0.66603,0.66603,95099998.0
2007-02-12 02:16:00,0.6664,0.66648,0.66599,0.66603,201799999.0
2007-02-12 02:17:00,0.66602,0.66623,0.66602,0.66614,190600003.0
2007-02-12 02:18:00,0.66613,0.66638,0.66608,0.66617,211100003.0
2007-02-12 02:19:00,0.6663,0.66633,0.66616,0.66621,143599997.0
2007-02-12 02:20:00,0.66615,0.66637,0.66606,0.66636,176300004.0
2007-02-12 02:21:00,0.66637,0.66647,0.66586,0.66624,232399999.0
2007-02-12 02:22:00,0.66628,0.66636,0.66601,0.66606,133399999.0
2007-02-12 02:23:00,0.6662,0.66633,0.66612,0.66613,143699998.0
2007-02-12 02:24:00,0.6662,0.66633,0.66609,0.66617,163099998.0
2007-02-12 02:25:00,0.66613,0.6663,0.66606,0.66627,130200000.0
2007-02-12 02:26:00,0.66637,0.66637,0.66609,0.6662,183699997.0
2007-02-12 02:27:00,0.66622,0.66637,0.66607,0.66607,131899997.0
2007-02-12 02:28:00,0.66645,0.66648,0.66618,0.66625,96600001.0
2007-02-12 02:29:00,0.66626,0.66634,0.66617,0.66629,195100001.0
2007-02-12 02:30:00,0.66636,0.66636,0.66608,0.66629,117600000.0
2007-02-12 02:31:00,0.6663,0.66638,0.66619,0.66633,194000001.0
2007-02-12 02:32:00,0.6663,0.66636,0.66618,0.6663,279799997.0
2007-02-12 02:33:00,0.66618,0.66634,0.6661,0.66634,162400000.0
2007-02-12 02:34:00,0.66618,0.66636,0.66618,0.66626,115199999.0
2007-02-12 02:35:00,0.66628,0.66628,0.66607,0.66612,62600001.0
2007-02-12 02:36:00,0.66645,0.66645,0.6662,0.66637,104100000.0
2007-02-12 02:37:00,0.66645,0.66647,0.6662,0.66624,195500000.0
2007-02-12 02:38:00,0.66646,0.66654,0.66637,0.66645,173499998.0
2007-02-12 02:39:00,0.66642,0.66658,0.66635,0.66648,230400000.0
2007-02-12 02:40:00,0.66668,0.66668,0.66622,0.66622,109599999.0
2007-02-12 02:41:00,0.6662,0.66663,0.6662,0.66639,183800001.0
2007-02-12 02:42:00,0.66654,0.6666,0.66627,0.66634,242499996.0
2007-02-12 02:43:00,0.6662,0.66654,0.66614,0.66638,228099999.0
2007-02-12 02:44:00,0.66637,0.66646,0.6662,0.66631,160899996.0
2007-02-12 02:45:00,0.66635,0.66635,0.666,0.66622,372800004.0
2007-02-12 02:46:00,0.66613,0.66633,0.66605,0.66624,239800002.0
2007-02-12 02:47:00,0.66622,0.6663,0.66609,0.66609,168000002.0
2007-02-12 02:48:00,0.66618,0.66637,0.66618,0.66624,219000000.0
2007-02-12 02:49:00,0.66628,0.66638,0.66614,0.66638,97300001.0
2007-02-12 02:50:00,0.66622,0.66641,0.66612,0.6663,109199999.0
2007-02-12 02:51:00,0.66623,0.66623,0.66603,0.66609,98099999.0
2007-02-12 02:52:00,0.66635,0.66638,0.66607,0.66614,225999999.0
2007-02-12 02:53:00,0.66608,0.66623,0.66596,0.66623,103100003.0
2007-02-12 02:54:00,0.66629,0.66639,0.66616,0.66616,136100000.0
2007-02-12 02:55:00,0.66612,0.66635,0.6661,0.66618,267299999.0
2007-02-12 02:56:00,0.66641,0.66641,0.66614,0.66623,225600000.0
2007-02-12 02:57:00,0.66634,0.66638,0.66605,0.66605,149199997.0
2007-02-12 02:58:00,0.66647,0.66647,0.66622,0.66622,222000002.0
2007-02-12 02:59:00,0.66623,0.66632,0.66608,0.66627,134999998.0
2007-02-12 03:00:00,0.66642,0.66645,0.66622,0.66622,187900002.0
2007-02-12 03:01:00,0.66615,0.6665,0.66614,0.6664,167499996.0
2007-02-12 03:02:00,0.66635,0.66647,0.66623,0.66631,173200000.0
2007-02-12 03:03:00,0.66639,0.66651,0.66628,0.66631,224300001.0
2007-02-12 03:04:00,0.66656,0.66656,0.66603,0.66603,290900003.0
2007-02-12 03:05:00,0.66648,0.66658,0.66628,0.66638,219500000.0
2007-02-12 03:06:00,0.66645,0.66645,0.66623,0.66634,96500001.0
2007-02-12 03:07:00,0.66625,0.66642,0.66624,0.66639,203899999.0
2007-02-12 03:08:00,0.66643,0.66651,0.66629,0.66645,332899999.0
2007-02-12 03:09:00,0.66636,0.66636,0.66597,0.666,118800002.0
2007-02-12 03:10:00,0.66634,0.66643,0.6662,0.66643,196799999.0
2007-02-12 03:11:00,0.66621,0.66645,0.66618,0.66635,189099999.0
2007-02-12 03:12:00,0.66648,0.6665,0.66636,0.66636,109299997.0
2007-02-12 03:13:00,0.66635,0.66639,0.66615,0.66634,260200000.0
2007-02-12 03:14:00,0.66649,0.66649,0.66616,0.66621,300099992.0
2007-02-12 03:15:00,0.66623,0.66638,0.66612,0.6663,177600002.0
2007-02-12 03:16:00,0.66647,0.66647,0.6662,0.66622,207899994.0
2007-02-12 03:17:00,0.66632,0.66644,0.66614,0.6664,120899999.0
2007-02-12 03:18:00,0.66637,0.66643,0.66624,0.6664,76299998.0
2007-02-12 03:19:00,0.66635,0.66637,0.66617,0.66636,151100000.0
2007-02-12 03:20:00,0.66623,0.66636,0.66615,0.66633,239199999.0
2007-02-12 03:21:00,0.66628,0.66628,0.6662,0.6662,151100005.0
2007-02-12 03:22:00,0.66632,0.66641,0.66622,0.6663,277000001.0
2007-02-12 03:23:00,0.66627,0.66642,0.66614,0.66621,245299999.0
2007-02-12 03:24:00,0.66645,0.66652,0.66628,0.66628,235300000.0
2007-02-12 03:25:00,0.66632,0.66643,0.66625,0.66629,215099995.0
2007-02-12 03:26:00,0.66642,0.66647,0.66611,0.66618,163500000.0
2007-02-12 03:27:00,0.66629,0.66637,0.66612,0.66618,103000002.0
2007-02-12 03:28:00,0.66635,0.66643,0.66622,0.6663,126500003.0
2007-02-12 03:29:00,0.66618,0.66641,0.66616,0.66628,147300003.0
2007-02-12 03:30:00,0.66636,0.66645,0.66626,0.66628,213900004.0
2007-02-12 03:31:00,0.66632,0.66648,0.66626,0.66643,150799998.0
2007-02-12 03:32:00,0.66665,0.66669,0.66628,0.66639,301900003.0
2007-02-12 03:33:00,0.6664,0.66655,0.66634,0.66655,161900003.0
2007-02-12 03:34:00,0.6665,0.66659,0.66631,0.66659,178599998.0
2007-02-12 03:35:00,0.66651,0.66651,0.66626,0.66642,85900000.0
2007-02-12 03:36:00,0.66648,0.6665,0.66638,0.66647,181299999.0
2007-02-12 03:37:00,0.66628,0.6665,0.66621,0.66645,111400000.0
2007-02-12 03:38:00,0.66633,0.6665,0.6663,0.66636,205499999.0
2007-02-12 03:39:00,0.66631,0.66654,0.66631,0.66654,150399999.0
2007-02-12 03:40:00,0.66655,0.66656,0.66629,0.66631,264799999.0
2007-02-12 03:41:00,0.6662,0.66642,0.6662,0.66638,204199998.0
2007-02-12 03:42:00,0.66657,0.66657,0.66628,0.66642,188300003.0
2007-02-12 03:43:00,0.6665,0.66658,0.66618,0.66642,194799999.0
2007-02-12 03:44:00,0.66642,0.66653,0.66633,0.66644,210299998.0
2007-02-12 03:45:00,0.66634,0.6664,0.66627,0.66636,138100002.0
2007-02-12 03:46:00,0.66647,0.66647,0.66621,0.66621,132200002.0
2007-02-12 03:47:00,0.66634,0.66642,0.66634,0.66634,45400001.0
2007-02-12 03:48:00,0.6665,0.66652,0.6662,0.66628,181900002.0
2007-02-12 03:49:00,0.6665,0.6665,0.66619,0.66636,123600000.0
2007-02-12 03:50:00,0.66648,0.66653,0.66635,0.66646,203500001.0
2007-02-12 03:51:00,0.6665,0.66658,0.66623,0.66641,182600004.0
2007-02-12 03:52:00,0.66663,0.66669,0.66624,0.66625,195899996.0
2007-02-12 03:53:00,0.6664,0.66662,0.66624,0.66662,259600001.0
2007-02-12 03:54:00,0.66679,0.66679,0.66632,0.66634,201399996.0
2007-02-12 03:55:00,0.66645,0.6665,0.66638,0.66644,274900000.0
2007-02-12 03:56:00,0.66666,0.66669,0.6664,0.66642,123499999.0
2007-02-12 03:57:00,0.6665,0.66659,0.66643,0.66653,203699999.0
2007-02-12 03:58:00,0.66662,0.66674,0.66637,0.66647,127499997.0
2007-02-12 03:59:00,0.66657,0.66657,0.66591,0.66591,176500003.0
2007-02-12 04:00:00,0.66628,0.66634,0.66604,0.66604,178200001.0
2007-02-12 04:01:00,0.66625,0.66631,0.66607,0.66628,180000000.0
2007-02-12 04:02:00,0.66633,0.66643,0.66619,0.66636,164799998.0
2007-02-12 04:03:00,0.66637,0.66642,0.6662,0.66642,149700002.0
2007-02-12 04:04:00,0.66635,0.66645,0.66621,0.66644,91000000.0
2007-02-12 04:05:00,0.66627,0.66636,0.66598,0.66598,136800001.0
2007-02-12 04:06:00,0.66625,0.66625,0.66611,0.66623,102800000.0
2007-02-12 04:07:00,0.66616,0.66622,0.66606,0.66606,237299999.0
2007-02-12 04:08:00,0.66644,0.66648,0.66614,0.66614,144700001.0
2007-02-12 04:09:00,0.66637,0.66639,0.6661,0.66614,245499999.0
2007-02-12 04:10:00,0.66628,0.66643,0.66619,0.66636,158400000.0
2007-02-12 04:11:00,0.66628,0.66632,0.66615,0.66615,111600000.0
2007-02-12 04:12:00,0.66633,0.66639,0.66617,0.66624,180499999.0
2007-02-12 04:13:00,0.66618,0.66635,0.6661,0.66624,251299996.0
2007-02-12 04:14:00,0.66623,0.66631,0.66616,0.66616,163700000.0
2007-02-12 04:15:00,0.66621,0.66637,0.66616,0.66633,306800000.0
2007-02-12 04:16:00,0.66647,0.66647,0.66624,0.66624,85600001.0
2007-02-12 04:17:00,0.66623,0.66642,0.66623,0.66637,143300000.0
2007-02-12 04:18:00,0.66645,0.66654,0.66626,0.66642,148700001.0
2007-02-12 04:19:00,0.66635,0.66654,0.66629,0.66629,179399999.0
2007-02-12 04:20:00,0.66648,0.66656,0.66636,0.66645,247500000.0
2007-02-12 04:21:00,0.6665,0.66651,0.66627,0.66637,146599997.0
2007-02-12 04:22:00,0.66678,0.66682,0.66621,0.66629,271699997.0
2007-02-12 04:23:00,0.66642,0.66654,0.66632,0.66632,101999998.0
2007-02-12 04:24:00,0.66667,0.66669,0.66633,0.66651,139500001.0
2007-02-12 04:25:00,0.66638,0.66655,0.66626,0.66653,150700001.0
2007-02-12 04:26:00,0.66642,0.66642,0.66613,0.66621,165999996.0
2007-02-12 04:27:00,0.66635,0.66637,0.66619,0.66629,158400001.0
2007-02-12 04:28:00,0.66644,0.66647,0.66629,0.66629,154300002.0
2007-02-12 04:29:00,0.66647,0.66647,0.66627,0.6663,140500002.0
2007-02-12 04:30:00,0.66646,0.66655,0.66636,0.6664,127300002.0
2007-02-12 04:31:00,0.66658,0.66664,0.6663,0.66646,75600000.0
2007-02-12 04:32:00,0.66635,0.66661,0.66622,0.66657,120400001.0
2007-02-12 04:33:00,0.66652,0.66652,0.66631,0.66651,80200000.0
2007-02-12 04:34:00,0.66653,0.66656,0.66641,0.66642,168899999.0
2007-02-12 04:35:00,0.66633,0.66658,0.66627,0.66658,99600003.0
2007-02-12 04:36:00,0.66657,0.66657,0.66628,0.66636,127200002.0
2007-02-12 04:37:00,0.66638,0.66648,0.66629,0.66648,179099998.0
2007-02-12 04:38:00,0.66654,0.66657,0.66634,0.66637,134200001.0
2007-02-12 04:39:00,0.66631,0.66653,0.66625,0.6664,184200000.0
2007-02-12 04:40:00,0.66656,0.66669,0.66642,0.66642,45300000.0
2007-02-12 04:41:00,0.66631,0.66655,0.66628,0.66645,259300001.0
2007-02-12 04:42:00,0.6667,0.6667,0.66644,0.66644,114300004.0
2007-02-12 04:43:00,0.66636,0.66663,0.66636,0.66656,151000004.0
2007-02-12 04:44:00,0.66666,0.66666,0.6664,0.6664,195000003.0
2007-02-12 04:45:00,0.66628,0.66666,0.66628,0.66661,78900001.0
2007-02-12 04:46:00,0.66658,0.6667,0.6664,0.6664,163200003.0
2007-02-12 04:47:00,0.66638,0.66665,0.66638,0.66648,197099998.0
2007-02-12 04:48:00,0.66655,0.66655,0.66641,0.66654,43000001.0
2007-02-12 04:49:00,0.66655,0.66655,0.66639,0.66645,227500001.0
2007-02-12 04:50:00,0.66656,0.66671,0.66642,0.66666,139099999.0
2007-02-12 04:51:00,0.66655,0.66667,0.66646,0.66664,134299999.0
2007-02-12 04:52:00,0.66676,0.66679,0.66645,0.66654,166400003.0
2007-02-12 04:53:00,0.66668,0.6667,0.66641,0.66651,184499997.0
2007-02-12 04:54:00,0.6667,0.6667,0.66641,0.66643,83899999.0
2007-02-12 04:55:00,0.66657,0.66662,0.66639,0.66639,57200000.0
2007-02-12 04:56:00,0.66673,0.66676,0.6665,0.6665,243800004.0
2007-02-12 04:57:00,0.66652,0.66658,0.66629,0.66647,176399999.0
2007-02-12 04:58:00,0.66676,0.66676,0.66647,0.66647,118399998.0
2007-02-12 04:59:00,0.66637,0.66675,0.66637,0.66666,212400001.0
2007-02-12 05:00:00,0.66657,0.66668,0.66641,0.66662,257200002.0
2007-02-12 05:01:00,0.66653,0.66664,0.66647,0.66656,84300000.0
2007-02-12 05:02:00,0.6667,0.66673,0.66628,0.66635,201999997.0
2007-02-12 05:03:00,0.66625,0.66656,0.66619,0.66639,185100001.0
2007-02-12 05:04:00,0.66663,0.66663,0.66639,0.66643,154899999.0
2007-02-12 05:05:00,0.66648,0.66664,0.66645,0.66646,219100002.0
2007-02-12 05:06:00,0.66678,0.66679,0.66638,0.66642,42900000.0
2007-02-12 05:07:00,0.66648,0.66657,0.66648,0.66657,38300000.0
2007-02-12 05:08:00,0.66663,0.66671,0.66651,0.66651,222600004.0
2007-02-12 05:09:00,0.66645,0.66666,0.66642,0.6666,232699997.0
2007-02-12 05:10:00,0.66667,0.66677,0.66639,0.66642,180400002.0
2007-02-12 05:11:00,0.66641,0.66667,0.66638,0.66661,203199999.0
2007-02-12 05:12:00,0.66667,0.66668,0.66647,0.66647,153500002.0
2007-02-12 05:13:00,0.6664,0.66653,0.66633,0.66648,187700001.0
2007-02-12 05:14:00,0.6667,0.66673,0.66628,0.66629,191799996.0
2007-02-12 05:15:00,0.6665,0.66653,0.66634,0.66642,133200002.0
2007-02-12 05:16:00,0.66645,0.66657,0.6663,0.66636,161099998.0
2007-02-12 05:17:00,0.6663,0.66648,0.66626,0.6664,126100003.0
2007-02-12 05:18:00,0.66652,0.66659,0.66628,0.66629,187600001.0
2007-02-12 05:19:00,0.66645,0.66654,0.66624,0.6663,196600003.0
2007-02-12 05:20:00,0.66653,0.66662,0.6664,0.66646,145000001.0
2007-02-12 05:21:00,0.66631,0.66653,0.66631,0.66644,169900000.0
2007-02-12 05:22:00,0.66657,0.66657,0.66631,0.66637,71800000.0
2007-02-12 05:23:00,0.66657,0.66657,0.66637,0.6665,119999999.0
2007-02-12 05:24:00,0.66659,0.66659,0.66622,0.66622,152200001.0
2007-02-12 05:25:00,0.66622,0.66656,0.66622,0.66643,92699999.0
2007-02-12 05:26:00,0.66646,0.66659,0.66639,0.6665,172000000.0
2007-02-12 05:27:00,0.6666,0.66664,0.66617,0.66617,134200000.0
2007-02-12 05:28:00,0.66648,0.66651,0.66625,0.66647,221500001.0
2007-02-12 05:29:00,0.6664,0.66658,0.66631,0.66658,119500000.0
2007-02-12 05:30:00,0.66665,0.66667,0.66638,0.66665,257500000.0
2007-02-12 05:31:00,0.66631,0.66645,0.66628,0.66634,244399999.0
2007-02-12 05:32:00,0.66643,0.66655,0.66636,0.66637,79700001.0
2007-02-12 05:33:00,0.66639,0.66639,0.66619,0.6663,177100000.0
2007-02-12 05:34:00,0.66653,0.66662,0.66639,0.66656,114700004.0
2007-02-12 05:35:00,0.6665,0.66655,0.66639,0.66641,135900000.0
2007-02-12 05:36:00,0.66646,0.6665,0.66637,0.66644,171300007.0
2007-02-12 05:37:00,0.6664,0.66647,0.66625,0.66627,184400002.0
2007-02-12 05:38:00,0.66667,0.66667,0.66635,0.6664,172699999.0
2007-02-12 05:39:00,0.66645,0.66654,0.66633,0.66646,242500006.0
2007-02-12 05:40:00,0.66647,0.66647,0.6662,0.66624,72800002.0
2007-02-12 05:41:00,0.66623,0.66641,0.66616,0.66641,319100000.0
2007-02-12 05:42:00,0.66638,0.66648,0.66633,0.66648,87000000.0
2007-02-12 05:43:00,0.66645,0.66645,0.66631,0.66634,259300007.0
2007-02-12 05:44:00,0.66659,0.66662,0.66636,0.66651,226999998.0
2007-02-12 05:45:00,0.66655,0.66658,0.66626,0.66632,199199998.0
2007-02-12 05:46:00,0.66655,0.66658,0.66621,0.66639,214999999.0
2007-02-12 05:47:00,0.66642,0.66642,0.6662,0.66627,130000002.0
2007-02-12 05:48:00,0.66638,0.66648,0.66629,0.66639,150100001.0
2007-02-12 05:49:00,0.6663,0.66645,0.66622,0.66626,179199998.0
2007-02-12 05:50:00,0.6664,0.66645,0.66615,0.66634,214100000.0
2007-02-12 05:51:00,0.66635,0.66639,0.66629,0.66639,233400004.0
2007-02-12 05:52:00,0.66655,0.66659,0.66641,0.66652,156399999.0
2007-02-12 05:53:00,0.6665,0.66655,0.66623,0.66638,195000001.0
2007-02-12 05:54:00,0.66654,0.66656,0.66627,0.66627,95499999.0
2007-02-12 05:55:00,0.6662,0.66636,0.6662,0.66626,99100000.0
2007-02-12 05:56:00,0.66642,0.66657,0.66631,0.66653,148600001.0
2007-02-12 05:57:00,0.66633,0.66655,0.66627,0.66646,207600005.0
2007-02-12 05:58:00,0.6664,0.66657,0.66633,0.6665,265900000.0
2007-02-12 05:59:00,0.66652,0.66652,0.66632,0.66637,174300000.0
2007-02-12 06:00:00,0.66643,0.66657,0.66634,0.66643,126300002.0
2007-02-12 06:01:00,0.66627,0.66653,0.66627,0.66647,189199999.0
2007-02-12 06:02:00,0.66653,0.66665,0.66639,0.66657,273999994.0
2007-02-12 06:03:00,0.66633,0.66666,0.66633,0.66656,206300001.0
2007-02-12 06:04:00,0.66663,0.66667,0.6664,0.6665,224300002.0
2007-02-12 06:05:00,0.6666,0.6666,0.6664,0.6666,106100000.0
2007-02-12 06:06:00,0.66665,0.6667,0.66644,0.6665,253899997.0
2007-02-12 06:07:00,0.66648,0.66657,0.66614,0.66657,231399998.0
2007-02-12 06:08:00,0.66655,0.66666,0.66642,0.66648,300699998.0
2007-02-12 06:09:00,0.66639,0.66653,0.6663,0.66633,63600000.0
2007-02-12 06:10:00,0.66665,0.66667,0.66632,0.66636,154899999.0
2007-02-12 06:11:00,0.66635,0.66649,0.66629,0.66649,254700001.0
2007-02-12 06:12:00,0.66643,0.66654,0.66635,0.66635,146099999.0
2007-02-12 06:13:00,0.6664,0.66651,0.66634,0.66643,165100000.0
2007-02-12 06:14:00,0.66643,0.6665,0.66637,0.66649,158099995.0
2007-02-12 06:15:00,0.66642,0.66652,0.66631,0.66636,151200000.0
2007-02-12 06:16:00,0.66657,0.66658,0.66626,0.66633,175999998.0
2007-02-12 06:17:00,0.6664,0.66649,0.66624,0.66634,184300000.0
2007-02-12 06:18:00,0.66648,0.6666,0.66635,0.66646,193000004.0
2007-02-12 06:19:00,0.6665,0.66654,0.6662,0.6662,167199999.0
2007-02-12 06:20:00,0.6665,0.66651,0.66625,0.66633,234599996.0
2007-02-12 06:21:00,0.66633,0.66646,0.66622,0.66646,169200001.0
2007-02-12 06:22:00,0.66626,0.66644,0.66619,0.66638,177400000.0
2007-02-12 06:23:00,0.66633,0.66646,0.66632,0.66643,189900007.0
2007-02-12 06:24:00,0.66647,0.6665,0.66631,0.66648,220399996.0
2007-02-12 06:25:00,0.66637,0.66643,0.66628,0.66628,75300000.0
2007-02-12 06:26:00,0.66645,0.66655,0.66624,0.66631,183900005.0
2007-02-12 06:27:00,0.66628,0.66645,0.66626,0.66626,183099995.0
2007-02-12 06:28:00,0.66645,0.66649,0.66626,0.66636,194599996.0
2007-02-12 06:29:00,0.6664,0.66645,0.66626,0.66631,193900002.0
2007-02-12 06:30:00,0.66658,0.6666,0.66636,0.66636,67799999.0
2007-02-12 06:31:00,0.66628,0.66639,0.66623,0.66639,139500001.0
2007-02-12 06:32:00,0.6663,0.66638,0.66619,0.66628,73899998.0
2007-02-12 06:33:00,0.6665,0.6665,0.66623,0.66624,243900001.0
2007-02-12 06:34:00,0.66629,0.66638,0.66615,0.66625,120499999.0
2007-02-12 06:35:00,0.6662,0.66638,0.66614,0.66636,116599999.0
2007-02-12 06:36:00,0.6663,0.66643,0.66621,0.66638,146199998.0
2007-02-12 06:37:00,0.6663,0.66645,0.66614,0.66641,103800001.0
2007-02-12 06:38:00,0.66647,0.66652,0.6662,0.66624,115699996.0
2007-02-12 06:39:00,0.66613,0.66639,0.66606,0.66639,151300000.0
2007-02-12 06:40:00,0.66641,0.66652,0.66622,0.6665,179499997.0
2007-02-12 06:41:00,0.66645,0.66647,0.66623,0.66631,183600003.0
2007-02-12 06:42:00,0.66647,0.66654,0.66618,0.66645,202199993.0
2007-02-12 06:43:00,0.66645,0.66656,0.66631,0.66643,169300003.0
2007-02-12 06:44:00,0.66665,0.66667,0.66625,0.66625,154699999.0
2007-02-12 06:45:00,0.66659,0.66665,0.66623,0.66623,216399998.0
2007-02-12 06:46:00,0.66662,0.66666,0.66638,0.66648,191199998.0
2007-02-12 06:47:00,0.66668,0.66668,0.66631,0.66643,181299999.0
2007-02-12 06:48:00,0.66645,0.66668,0.66634,0.66668,82900001.0
2007-02-12 06:49:00,0.66663,0.66663,0.6664,0.66646,96199999.0
2007-02-12 06:50:00,0.66653,0.66656,0.66641,0.66647,199800002.0
2007-02-12 06:51:00,0.66635,0.66659,0.66634,0.66645,176700003.0
2007-02-12 06:52:00,0.66654,0.66656,0.66625,0.66646,161100001.0
2007-02-12 06:53:00,0.66648,0.66656,0.66638,0.66652,121099998.0
2007-02-12 06:54:00,0.66648,0.66651,0.66637,0.66637,279500001.0
2007-02-12 06:55:00,0.66633,0.66661,0.66628,0.66655,208199999.0
2007-02-12 06:56:00,0.6664,0.66656,0.66627,0.66635,194599998.0
2007-02-12 06:57:00,0.66635,0.66646,0.66624,0.6663,103100003.0
2007-02-12 06:58:00,0.66632,0.66665,0.66628,0.66655,200399997.0
2007-02-12 06:59:00,0.66645,0.66645,0.6663,0.66635,171999998.0
2007-02-12 07:00:00,0.66643,0.66655,0.66634,0.66641,94700002.0
2007-02-12 07:01:00,0.66637,0.66666,0.66637,0.66645,139199999.0
2007-02-12 07:02:00,0.66675,0.6668,0.66639,0.66639,68500000.0
2007-02-12 07:03:00,0.6664,0.66652,0.66634,0.66651,162800002.0
2007-02-12 07:04:00,0.66675,0.66679,0.66633,0.66641,236899997.0
2007-02-12 07:05:00,0.6665,0.66657,0.66637,0.66643,249299999.0
2007-02-12 07:06:00,0.6667,0.66674,0.6664,0.66643,259600001.0
2007-02-12 07:07:00,0.66631,0.66654,0.66628,0.66635,296500002.0
2007-02-12 07:08:00,0.66635,0.66656,0.66632,0.66652,123899998.0
2007-02-12 07:09:00,0.66643,0.66658,0.66631,0.66636,238299995.0
2007-02-12 07:10:00,0.66648,0.66665,0.66636,0.66652,211800004.0
2007-02-12 07:11:00,0.66638,0.66656,0.66635,0.66654,210999999.0
2007-02-12 07:12:00,0.66653,0.66661,0.66644,0.6665,68600000.0
2007-02-12 07:13:00,0.66648,0.66656,0.66643,0.66651,97899998.0
2007-02-12 07:14:00,0.66668,0.66669,0.6663,0.66639,140500002.0
2007-02-12 07:15:00,0.6664,0.66668,0.66634,0.66668,151500000.0
2007-02-12 07:16:00,0.66655,0.66662,0.66641,0.6665,199000000.0
2007-02-12 07:17:00,0.66637,0.66645,0.66631,0.66639,87800001.0
2007-02-12 07:18:00,0.66661,0.66661,0.66637,0.66637,53499999.0
2007-02-12 07:19:00,0.6664,0.66653,0.66629,0.66633,154799999.0
2007-02-12 07:20:00,0.66665,0.66668,0.6663,0.66636,107400002.0
2007-02-12 07:21:00,0.66657,0.66657,0.66635,0.66651,161099998.0
2007-02-12 07:22:00,0.66647,0.66658,0.66636,0.66636,104299999.0
2007-02-12 07:23:00,0.66625,0.66645,0.66625,0.66645,140200000.0
2007-02-12 07:24:00,0.66668,0.66668,0.66628,0.6664,106199998.0
2007-02-12 07:25:00,0.66632,0.66639,0.6663,0.6663,166999997.0
2007-02-12 07:26:00,0.66645,0.66653,0.66634,0.66637,281700000.0
2007-02-12 07:27:00,0.66632,0.66655,0.66632,0.66655,48600000.0
2007-02-12 07:28:00,0.66646,0.66651,0.66636,0.66636,279099999.0
2007-02-12 07:29:00,0.66638,0.66659,0.66628,0.66634,135300004.0
2007-02-12 07:30:00,0.66633,0.66643,0.66618,0.66627,92400001.0
2007-02-12 07:31:00,0.66627,0.66641,0.66603,0.66603,77300000.0
2007-02-12 07:32:00,0.66635,0.66639,0.6661,0.66619,159900003.0
2007-02-12 07:33:00,0.66628,0.66637,0.66609,0.66609,85499999.0
2007-02-12 07:34:00,0.66625,0.66634,0.66607,0.66632,196400002.0
2007-02-12 07:35:00,0.66633,0.66633,0.66605,0.6661,109100000.0
2007-02-12 07:36:00,0.66605,0.66636,0.66605,0.66625,176100002.0
2007-02-12 07:37:00,0.6662,0.66625,0.66603,0.66607,274200006.0
2007-02-12 07:38:00,0.66618,0.66638,0.66608,0.66635,173800005.0
2007-02-12 07:39:00,0.66631,0.66631,0.666,0.66602,97899999.0
2007-02-12 07:40:00,0.66622,0.66633,0.66606,0.66626,236099996.0
2007-02-12 07:41:00,0.66625,0.66642,0.66612,0.66638,216100001.0
2007-02-12 07:42:00,0.66645,0.66648,0.66608,0.6663,170700002.0
2007-02-12 07:43:00,0.66635,0.66645,0.66621,0.66629,154200004.0
2007-02-12 07:44:00,0.6664,0.66644,0.66625,0.66635,164900003.0
2007-02-12 07:45:00,0.66647,0.66647,0.66625,0.66631,182799996.0
2007-02-12 07:46:00,0.66642,0.66649,0.66609,0.66609,119700001.0
2007-02-12 07:47:00,0.66611,0.66636,0.66611,0.66635,145800004.0
2007-02-12 07:48:00,0.66635,0.66643,0.66621,0.66629,154099998.0
2007-02-12 07:49:00,0.66632,0.66638,0.66611,0.6663,150600002.0
2007-02-12 07:50:00,0.66636,0.66636,0.66618,0.66623,174300000.0
2007-02-12 07:51:00,0.66635,0.66641,0.66601,0.66601,33900000.0
2007-02-12 07:52:00,0.66625,0.66636,0.66616,0.66633,156499998.0
2007-02-12 07:53:00,0.66631,0.66631,0.66613,0.66622,235100006.0
2007-02-12 07:54:00,0.66635,0.66635,0.66602,0.66602,78700000.0
2007-02-12 07:55:00,0.666,0.66629,0.666,0.66625,126299996.0
2007-02-12 07:56:00,0.66632,0.66633,0.66595,0.66602,170100005.0
2007-02-12 07:57:00,0.6661,0.66628,0.6661,0.66628,86500000.0
2007-02-12 07:58:00,0.66637,0.66637,0.66597,0.66615,92700002.0
2007-02-12 07:59:00,0.66618,0.66625,0.66605,0.66616,189199996.0
2007-02-12 08:00:00,0.66622,0.66626,0.66595,0.66602,133000000.0
2007-02-12 08:01:00,0.6661,0.6662,0.66597,0.66619,297499993.0
2007-02-12 08:02:00,0.6662,0.66624,0.66583,0.66593,60200000.0
2007-02-12 08:03:00,0.66605,0.66612,0.6659,0.66593,235299997.0
2007-02-12 08:04:00,0.66603,0.66608,0.66588,0.66608,129699996.0
2007-02-12 08:05:00,0.66603,0.66621,0.6659,0.66607,170099997.0
2007-02-12 08:06:00,0.66605,0.66616,0.66598,0.66609,336999996.0
2007-02-12 08:07:00,0.66607,0.66612,0.66592,0.66595,257300004.0
2007-02-12 08:08:00,0.66615,0.66617,0.66593,0.66594,143500002.0
2007-02-12 08:09:00,0.66606,0.66629,0.66597,0.66618,110400003.0
2007-02-12 08:10:00,0.66608,0.66629,0.666,0.66621,178599998.0
2007-02-12 08:11:00,0.66617,0.66624,0.66596,0.66608,145700001.0
2007-02-12 08:12:00,0.66594,0.66619,0.66591,0.6661,126599998.0
2007-02-12 08:13:00,0.66599,0.66609,0.66582,0.66601,209999996.0
2007-02-12 08:14:00,0.66598,0.66604,0.66568,0.66572,175899997.0
2007-02-12 08:15:00,0.66565,0.66592,0.66552,0.66573,185499997.0
2007-02-12 08:16:00,0.66569,0.66578,0.66547,0.66573,292100002.0
2007-02-12 08:17:00,0.66562,0.66573,0.6655,0.6657,156899998.0
2007-02-12 08:18:00,0.66577,0.66584,0.66558,0.66565,332999995.0
2007-02-12 08:19:00,0.66563,0.66582,0.66556,0.6656,157899998.0
2007-02-12 08:20:00,0.66565,0.66576,0.66559,0.66572,134500002.0
2007-02-12 08:21:00,0.6656,0.66569,0.66544,0.66553,151799997.0
2007-02-12 08:22:00,0.66575,0.66586,0.6656,0.66564,222599997.0
2007-02-12 08:23:00,0.66562,0.66584,0.66551,0.66584,233199997.0
2007-02-12 08:24:00,0.66576,0.66597,0.66569,0.66596,205000000.0
2007-02-12 08:25:00,0.66585,0.66603,0.6657,0.66587,280800000.0
2007-02-12 08:26:00,0.66592,0.66601,0.66573,0.66573,249000001.0
2007-02-12 08:27:00,0.66582,0.66602,0.66582,0.66594,82899999.0
2007-02-12 08:28:00,0.66607,0.66609,0.66583,0.66585,230800002.0
2007-02-12 08:29:00,0.66597,0.66605,0.66578,0.66587,136599997.0
2007-02-12 08:30:00,0.66599,0.6661,0.66587,0.66599,109700002.0
2007-02-12 08:31:00,0.66602,0.66622,0.66591,0.66614,113600000.0
2007-02-12 08:32:00,0.66603,0.66616,0.66599,0.66611,197000001.0
2007-02-12 08:33:00,0.66605,0.66617,0.66594,0.666,87500000.0
2007-02-12 08:34:00,0.66612,0.66623,0.666,0.66605,146100002.0
2007-02-12 08:35:00,0.66608,0.66615,0.66593,0.66594,212000000.0
2007-02-12 08:36:00,0.66607,0.66612,0.6658,0.6658,171299996.0
2007-02-12 08:37:00,0.6657,0.66612,0.66569,0.66611,315499998.0
2007-02-12 08:38:00,0.66627,0.66627,0.6659,0.66592,100000002.0
2007-02-12 08:39:00,0.66608,0.66611,0.66582,0.66595,139799998.0
2007-02-12 08:40:00,0.66607,0.66615,0.66585,0.66595,245400003.0
2007-02-12 08:41:00,0.6659,0.66612,0.66589,0.66603,260299999.0
2007-02-12 08:42:00,0.66597,0.66607,0.66583,0.66599,194600001.0
2007-02-12 08:43:00,0.66596,0.66619,0.66585,0.66606,123700000.0
2007-02-12 08:44:00,0.66616,0.66626,0.66604,0.6662,134599998.0
2007-02-12 08:45:00,0.66632,0.66638,0.66599,0.66607,131100004.0
2007-02-12 08:46:00,0.66618,0.66624,0.66599,0.66609,155599999.0
2007-02-12 08:47:00,0.66606,0.66621,0.66597,0.66616,133200000.0
2007-02-12 08:48:00,0.66632,0.66636,0.666,0.66609,92599999.0
2007-02-12 08:49:00,0.666,0.66619,0.66597,0.6661,144499997.0
2007-02-12 08:50:00,0.66608,0.6662,0.66597,0.66597,149199999.0
2007-02-12 08:51:00,0.66613,0.66621,0.66594,0.66599,178799999.0
2007-02-12 08:52:00,0.66612,0.66617,0.66584,0.66599,174199998.0
2007-02-12 08:53:00,0.66593,0.66605,0.66569,0.66569,176199999.0
2007-02-12 08:54:00,0.66605,0.66611,0.66577,0.66582,171800003.0
2007-02-12 08:55:00,0.6659,0.66614,0.6659,0.666,85299998.0
2007-02-12 08:56:00,0.66602,0.6661,0.66584,0.66592,195799998.0
2007-02-12 08:57:00,0.66605,0.66614,0.66586,0.666,177500001.0
2007-02-12 08:58:00,0.66602,0.66609,0.66593,0.66599,164700001.0
2007-02-12 08:59:00,0.66585,0.66612,0.66581,0.66591,104600000.0
2007-02-12 09:00:00,0.66603,0.66617,0.6659,0.66616,126199999.0
2007-02-12 09:01:00,0.66617,0.66619,0.66583,0.6659,202299997.0
2007-02-12 09:02:00,0.66605,0.66612,0.66595,0.66595,163000002.0
2007-02-12 09:03:00,0.66602,0.66612,0.66576,0.66584,87699999.0
2007-02-12 09:04:00,0.6661,0.66615,0.66585,0.6659,238999997.0
2007-02-12 09:05:00,0.66582,0.66614,0.66576,0.66607,69400000.0
2007-02-12 09:06:00,0.66608,0.66615,0.66586,0.66601,119300000.0
2007-02-12 09:07:00,0.6658,0.66601,0.66574,0.66581,115600000.0
2007-02-12 09:08:00,0.66601,0.6661,0.66584,0.66592,118900000.0
2007-02-12 09:09:00,0.66605,0.66615,0.66577,0.6659,150699998.0
2007-02-12 09:10:00,0.66603,0.66623,0.66589,0.66623,143500002.0
2007-02-12 09:11:00,0.66625,0.66628,0.66595,0.66597,315500005.0
2007-02-12 09:12:00,0.66613,0.66624,0.66602,0.66621,162700004.0
2007-02-12 09:13:00,0.66615,0.66638,0.6661,0.66626,91000000.0
2007-02-12 09:14:00,0.66626,0.66632,0.66617,0.66621,104599999.0
2007-02-12 09:15:00,0.66619,0.6663,0.66614,0.6663,180299998.0
2007-02-12 09:16:00,0.66644,0.66648,0.66615,0.66616,118100001.0
2007-02-12 09:17:00,0.66618,0.66638,0.66613,0.66621,136699998.0
2007-02-12 09:18:00,0.66645,0.66648,0.66613,0.66622,183999999.0
2007-02-12 09:19:00,0.66635,0.66643,0.66622,0.6663,94400001.0
2007-02-12 09:20:00,0.66657,0.66657,0.66619,0.66637,196400001.0
2007-02-12 09:21:00,0.66628,0.66639,0.66618,0.66624,136200002.0
2007-02-12 09:22:00,0.66642,0.6665,0.66621,0.66643,163799999.0
2007-02-12 09:23:00,0.66642,0.66651,0.66624,0.66632,124200000.0
2007-02-12 09:24:00,0.66658,0.66662,0.66624,0.66648,172600002.0
2007-02-12 09:25:00,0.66658,0.66658,0.66619,0.66624,152400000.0
2007-02-12 09:26:00,0.66645,0.66654,0.6663,0.6664,201899999.0
2007-02-12 09:27:00,0.66631,0.66654,0.66611,0.66611,219700001.0
2007-02-12 09:28:00,0.66635,0.66654,0.66627,0.66653,163200000.0
2007-02-12 09:29:00,0.66655,0.66658,0.66641,0.66647,190799999.0
2007-02-12 09:30:00,0.66668,0.66669,0.66637,0.66642,158000001.0
2007-02-12 09:31:00,0.66647,0.66662,0.66647,0.66662,150799999.0
2007-02-12 09:32:00,0.66665,0.66671,0.66646,0.66668,369400001.0
2007-02-12 09:33:00,0.66643,0.66668,0.66639,0.66652,89599999.0
2007-02-12 09:34:00,0.66672,0.66678,0.66649,0.66649,352500001.0
2007-02-12 09:35:00,0.66667,0.6668,0.66644,0.66661,202399999.0
2007-02-12 09:36:00,0.66678,0.66679,0.66637,0.66645,174299999.0
2007-02-12 09:37:00,0.66678,0.66679,0.66645,0.66667,166399997.0
2007-02-12 09:38:00,0.66682,0.66683,0.66647,0.66652,59000000.0
2007-02-12 09:39:00,0.66662,0.66673,0.66659,0.66665,148800002.0
2007-02-12 09:40:00,0.66685,0.66686,0.66652,0.6666,113900000.0
2007-02-12 09:41:00,0.66673,0.66678,0.6666,0.6666,178399998.0
2007-02-12 09:42:00,0.66683,0.66687,0.66654,0.66665,204900005.0
2007-02-12 09:43:00,0.6666,0.66672,0.66653,0.66672,141999999.0
2007-02-12 09:44:00,0.66665,0.66665,0.66657,0.66657,56700001.0
2007-02-12 09:45:00,0.66665,0.66672,0.66648,0.66661,268299996.0
2007-02-12 09:46:00,0.66689,0.66691,0.66642,0.66657,259299999.0
2007-02-12 09:47:00,0.6665,0.66679,0.66646,0.66665,157400000.0
2007-02-12 09:48:00,0.66677,0.66687,0.66651,0.66651,190199999.0
2007-02-12 09:49:00,0.66685,0.66685,0.66654,0.6666,134000001.0
2007-02-12 09:50:00,0.66679,0.66691,0.66667,0.66671,176900004.0
2007-02-12 09:51:00,0.66661,0.66694,0.66659,0.66693,115400000.0
2007-02-12 09:52:00,0.66694,0.66694,0.66668,0.66678,277799998.0
2007-02-12 09:53:00,0.6668,0.66687,0.66655,0.66672,150399996.0
2007-02-12 09:54:00,0.66714,0.66714,0.66672,0.66693,216399998.0
2007-02-12 09:55:00,0.66699,0.66709,0.66671,0.66675,238499998.0
2007-02-12 09:56:00,0.66717,0.66722,0.66682,0.66701,137099996.0
2007-02-12 09:57:00,0.66705,0.66712,0.66689,0.667,157400000.0
2007-02-12 09:58:00,0.66702,0.66715,0.66687,0.66687,222800001.0
2007-02-12 09:59:00,0.66702,0.6671,0.66692,0.66698,154099999.0
2007-02-12 10:00:00,0.6671,0.66717,0.66675,0.66692,190399994.0
2007-02-12 10:01:00,0.66685,0.66721,0.66682,0.66706,135700001.0
2007-02-12 10:02:00,0.66727,0.66733,0.66693,0.66707,125899999.0
2007-02-12 10:03:00,0.6671,0.6673,0.66705,0.66725,270099999.0
2007-02-12 10:04:00,0.66728,0.66738,0.66703,0.6671,152200002.0
2007-02-12 10:05:00,0.66719,0.6673,0.66695,0.66697,141599999.0
2007-02-12 10:06:00,0.66702,0.66729,0.66692,0.6672,148499999.0
2007-02-12 10:07:00,0.66706,0.66727,0.66698,0.66713,111399998.0
2007-02-12 10:08:00,0.66714,0.66719,0.66704,0.66709,122300000.0
2007-02-12 10:09:00,0.66703,0.66715,0.66697,0.66709,164899997.0
2007-02-12 10:10:00,0.6672,0.66721,0.66681,0.66699,236999998.0
2007-02-12 10:11:00,0.66685,0.66705,0.66671,0.66679,333399998.0
2007-02-12 10:12:00,0.66702,0.66709,0.66687,0.66699,114800000.0
2007-02-12 10:13:00,0.66695,0.66717,0.66687,0.6671,151499998.0
2007-02-12 10:14:00,0.66717,0.66719,0.66685,0.66692,111700000.0
2007-02-12 10:15:00,0.66703,0.66731,0.66702,0.66707,114400002.0
2007-02-12 10:16:00,0.66718,0.66733,0.66705,0.66716,148099999.0
2007-02-12 10:17:00,0.66725,0.66725,0.66696,0.66704,149399998.0
2007-02-12 10:18:00,0.66727,0.66731,0.66694,0.66694,60700000.0
2007-02-12 10:19:00,0.66715,0.66731,0.66699,0.66728,202699998.0
2007-02-12 10:20:00,0.6673,0.66731,0.66694,0.66719,206599998.0
2007-02-12 10:21:00,0.66725,0.66725,0.66702,0.66709,100500000.0
2007-02-12 10:22:00,0.66728,0.66734,0.66699,0.66719,125499998.0
2007-02-12 10:23:00,0.6673,0.66733,0.66689,0.66698,164900001.0
2007-02-12 10:24:00,0.66726,0.66726,0.66689,0.66689,146800002.0
2007-02-12 10:25:00,0.66715,0.66717,0.66699,0.6671,154300002.0
2007-02-12 10:26:00,0.66712,0.66736,0.66702,0.66733,101400000.0
2007-02-12 10:27:00,0.66727,0.66736,0.66701,0.66709,124799999.0
2007-02-12 10:28:00,0.6672,0.66734,0.66684,0.66684,227400002.0
2007-02-12 10:29:00,0.66702,0.66713,0.66691,0.66694,184599995.0
2007-02-12 10:30:00,0.66714,0.66719,0.66687,0.66699,180400001.0
2007-02-12 10:31:00,0.66695,0.66714,0.66682,0.66687,233600000.0
2007-02-12 10:32:00,0.6671,0.66723,0.66693,0.66717,243200001.0
2007-02-12 10:33:00,0.66715,0.66722,0.66677,0.6672,148400001.0
2007-02-12 10:34:00,0.6673,0.66731,0.66707,0.66717,109199998.0
2007-02-12 10:35:00,0.66728,0.66728,0.66685,0.66685,140400000.0
2007-02-12 10:36:00,0.667,0.66715,0.6668,0.66709,148100003.0
2007-02-12 10:37:00,0.6671,0.66715,0.66685,0.66695,286899997.0
2007-02-12 10:38:00,0.66676,0.6671,0.66668,0.66708,222500001.0
2007-02-12 10:39:00,0.66692,0.66699,0.6667,0.66696,132099996.0
2007-02-12 10:40:00,0.66695,0.66702,0.66665,0.66671,163100002.0
2007-02-12 10:41:00,0.6669,0.66691,0.66656,0.66679,173100000.0
2007-02-12 10:42:00,0.6669,0.66694,0.66658,0.6666,241699998.0
2007-02-12 10:43:00,0.66675,0.66686,0.6665,0.66668,181999997.0
2007-02-12 10:44:00,0.66682,0.66688,0.66663,0.66663,191600004.0
2007-02-12 10:45:00,0.66665,0.66675,0.66647,0.66663,140099998.0
2007-02-12 10:46:00,0.66647,0.66659,0.66639,0.6665,167200003.0
2007-02-12 10:47:00,0.66667,0.66667,0.66631,0.66654,206900000.0
2007-02-12 10:48:00,0.66665,0.66675,0.66647,0.6666,119900002.0
2007-02-12 10:49:00,0.66658,0.66671,0.66645,0.66654,137799999.0
2007-02-12 10:50:00,0.66662,0.66671,0.6665,0.66664,202000002.0
2007-02-12 10:51:00,0.66656,0.66665,0.6665,0.66651,168099997.0
2007-02-12 10:52:00,0.66664,0.66667,0.66625,0.66625,69600000.0
2007-02-12 10:53:00,0.66628,0.66657,0.66628,0.66649,140800003.0
2007-02-12 10:54:00,0.66655,0.6666,0.66643,0.66653,162299997.0
2007-02-12 10:55:00,0.66648,0.66668,0.6664,0.66668,159799999.0
2007-02-12 10:56:00,0.66677,0.66682,0.66646,0.66662,248599998.0
2007-02-12 10:57:00,0.66665,0.66674,0.66657,0.66662,140499995.0
2007-02-12 10:58:00,0.66666,0.66669,0.66648,0.66662,109400000.0
2007-02-12 10:59:00,0.66663,0.66663,0.66639,0.66653,107000001.0
2007-02-12 11:00:00,0.66665,0.66675,0.66645,0.6665,164100000.0
2007-02-12 11:01:00,0.66656,0.66684,0.66648,0.66684,165899998.0
2007-02-12 11:02:00,0.66665,0.6668,0.66653,0.66667,147000000.0
2007-02-12 11:03:00,0.66672,0.66675,0.66632,0.66632,200200003.0
2007-02-12 11:04:00,0.66677,0.6668,0.66658,0.66669,173800000.0
2007-02-12 11:05:00,0.66676,0.66676,0.66646,0.66667,148199996.0
2007-02-12 11:06:00,0.66675,0.66681,0.66661,0.66678,104600000.0
2007-02-12 11:07:00,0.66662,0.66675,0.66645,0.66659,139400000.0
2007-02-12 11:08:00,0.66658,0.66676,0.66642,0.66675,239600000.0
2007-02-12 11:09:00,0.66669,0.66669,0.66638,0.66652,212399999.0
2007-02-12 11:10:00,0.66687,0.66689,0.6665,0.66661,114600002.0
2007-02-12 11:11:00,0.66649,0.66676,0.66649,0.6666,213200004.0
2007-02-12 11:12:00,0.66668,0.66676,0.66657,0.66663,214699996.0
2007-02-12 11:13:00,0.6666,0.66671,0.66655,0.66671,137200000.0
2007-02-12 11:14:00,0.66667,0.66682,0.66652,0.66666,175400001.0
2007-02-12 11:15:00,0.6669,0.6669,0.66655,0.66662,77300000.0
2007-02-12 11:16:00,0.66697,0.66697,0.6665,0.66655,207300002.0
2007-02-12 11:17:00,0.66653,0.66678,0.66649,0.66668,101600000.0
2007-02-12 11:18:00,0.6666,0.66679,0.66654,0.66672,159599997.0
2007-02-12 11:19:00,0.66689,0.66689,0.66651,0.66665,182600001.0
2007-02-12 11:20:00,0.66677,0.66681,0.66659,0.66664,116099998.0
2007-02-12 11:21:00,0.66667,0.66676,0.66649,0.66652,53300000.0
2007-02-12 11:22:00,0.6664,0.66671,0.66634,0.66665,180299999.0
2007-02-12 11:23:00,0.66662,0.66669,0.66639,0.66641,193899996.0
2007-02-12 11:24:00,0.66662,0.66662,0.66644,0.66653,269199996.0
2007-02-12 11:25:00,0.6665,0.66657,0.66636,0.66652,152799996.0
2007-02-12 11:26:00,0.66646,0.66669,0.66638,0.6665,236200002.0
2007-02-12 11:27:00,0.66655,0.66665,0.66628,0.66665,263400004.0
2007-02-12 11:28:00,0.66652,0.6667,0.6664,0.66668,184100003.0
2007-02-12 11:29:00,0.66655,0.6667,0.66643,0.66657,102599998.0
2007-02-12 11:30:00,0.66647,0.66708,0.66636,0.66707,129399998.0
2007-02-12 11:31:00,0.66687,0.66722,0.66686,0.66701,140300001.0
2007-02-12 11:32:00,0.66732,0.6674,0.66699,0.66724,212899999.0
2007-02-12 11:33:00,0.66727,0.6673,0.66707,0.66726,134600003.0
2007-02-12 11:34:00,0.66722,0.66733,0.667,0.66701,155800003.0
2007-02-12 11:35:00,0.66705,0.66725,0.6669,0.6669,234199999.0
2007-02-12 11:36:00,0.66696,0.66714,0.66687,0.66707,259700003.0
2007-02-12 11:37:00,0.66695,0.66713,0.6669,0.66699,170199998.0
2007-02-12 11:38:00,0.66711,0.66722,0.66694,0.66705,198800002.0
2007-02-12 11:39:00,0.66708,0.66714,0.66684,0.66688,171500000.0
2007-02-12 11:40:00,0.66725,0.66728,0.66699,0.66714,166600002.0
2007-02-12 11:41:00,0.66726,0.66726,0.66698,0.66718,255799997.0
2007-02-12 11:42:00,0.66717,0.66724,0.66703,0.66721,85999999.0
2007-02-12 11:43:00,0.66714,0.66724,0.66692,0.66703,89899998.0
2007-02-12 11:44:00,0.66705,0.66718,0.66691,0.66718,204600002.0
2007-02-12 11:45:00,0.66713,0.66713,0.66676,0.66692,203299998.0
2007-02-12 11:46:00,0.66705,0.66711,0.6667,0.6667,164499999.0
2007-02-12 11:47:00,0.66696,0.66709,0.66675,0.66701,110400001.0
2007-02-12 11:48:00,0.667,0.66702,0.66678,0.66683,211200003.0
2007-02-12 11:49:00,0.66685,0.66697,0.66676,0.66684,147500001.0
2007-02-12 11:50:00,0.66668,0.66693,0.66657,0.66681,126300002.0
2007-02-12 11:51:00,0.66658,0.66684,0.66648,0.66654,162500000.0
2007-02-12 11:52:00,0.6668,0.66695,0.66654,0.66695,228100002.0
2007-02-12 11:53:00,0.66677,0.6668,0.66658,0.66673,119499998.0
2007-02-12 11:54:00,0.66692,0.66696,0.66656,0.66667,110000001.0
2007-02-12 11:55:00,0.66672,0.66683,0.66655,0.6667,126800002.0
2007-02-12 11:56:00,0.6667,0.66683,0.6666,0.66669,218199999.0
2007-02-12 11:57:00,0.66655,0.66678,0.66651,0.66663,220899994.0
2007-02-12 11:58:00,0.66668,0.66685,0.66657,0.66683,40000000.0
2007-02-12 11:59:00,0.66685,0.66698,0.66658,0.66665,234599999.0
2007-02-12 12:00:00,0.66668,0.66703,0.66668,0.66687,163699998.0
2007-02-12 12:01:00,0.66705,0.6671,0.66671,0.66684,242999997.0
2007-02-12 12:02:00,0.66698,0.66698,0.66679,0.6668,181699996.0
2007-02-12 12:03:00,0.66703,0.66703,0.66668,0.66684,110199997.0
2007-02-12 12:04:00,0.66678,0.66688,0.66664,0.6668,175400004.0
2007-02-12 12:05:00,0.66682,0.66687,0.66658,0.66669,226999998.0
2007-02-12 12:06:00,0.66672,0.66686,0.66653,0.66656,174699997.0
2007-02-12 12:07:00,0.66658,0.66682,0.6665,0.66658,166600002.0
2007-02-12 12:08:00,0.6667,0.66685,0.66661,0.66684,119299999.0
2007-02-12 12:09:00,0.66671,0.66691,0.66658,0.66665,260200000.0
2007-02-12 12:10:00,0.66676,0.66692,0.66667,0.66675,230599992.0
2007-02-12 12:11:00,0.66686,0.66689,0.66644,0.66647,173500001.0
2007-02-12 12:12:00,0.66685,0.66693,0.66657,0.66686,222600000.0
2007-02-12 12:13:00,0.66697,0.66697,0.66666,0.66679,152499998.0
2007-02-12 12:14:00,0.6667,0.66687,0.66661,0.66675,274000002.0
2007-02-12 12:15:00,0.66663,0.66676,0.66647,0.66676,136099999.0
2007-02-12 12:16:00,0.6666,0.66675,0.66639,0.66639,161499996.0
2007-02-12 12:17:00,0.66631,0.6665,0.66618,0.6664,103000002.0
2007-02-12 12:18:00,0.6663,0.66648,0.66611,0.66623,237000004.0
2007-02-12 12:19:00,0.66639,0.66647,0.66612,0.66622,269599997.0
2007-02-12 12:20:00,0.66635,0.66646,0.66623,0.66645,100299999.0
2007-02-12 12:21:00,0.66654,0.66656,0.66602,0.66619,271799998.0
2007-02-12 12:22:00,0.66638,0.66643,0.66616,0.66632,91500001.0
2007-02-12 12:23:00,0.66635,0.66644,0.66596,0.66596,269099998.0
2007-02-12 12:24:00,0.66612,0.66619,0.66578,0.66612,218699998.0
2007-02-12 12:25:00,0.66602,0.6661,0.66575,0.66599,242100004.0
2007-02-12 12:26:00,0.6659,0.66607,0.66582,0.66597,202900000.0
2007-02-12 12:27:00,0.66605,0.66606,0.66566,0.66588,224900004.0
2007-02-12 12:28:00,0.66598,0.66603,0.66583,0.66583,157900001.0
2007-02-12 12:29:00,0.66599,0.66613,0.66584,0.66592,159699999.0
2007-02-12 12:30:00,0.66602,0.66609,0.66588,0.66588,222900000.0
2007-02-12 12:31:00,0.66592,0.66605,0.66584,0.66597,181600000.0
2007-02-12 12:32:00,0.66593,0.66613,0.66587,0.66608,200000000.0
2007-02-12 12:33:00,0.66597,0.66608,0.66586,0.66597,121399998.0
2007-02-12 12:34:00,0.6661,0.66614,0.66582,0.66601,155100000.0
2007-02-12 12:35:00,0.66598,0.66607,0.66584,0.6659,115099998.0
2007-02-12 12:36:00,0.66612,0.66616,0.66587,0.66597,168700002.0
2007-02-12 12:37:00,0.6661,0.66614,0.66575,0.66595,335200009.0
2007-02-12 12:38:00,0.66585,0.66608,0.66585,0.66598,150599998.0
2007-02-12 12:39:00,0.6661,0.6661,0.66567,0.66594,175100004.0
2007-02-12 12:40:00,0.66597,0.66601,0.66564,0.6657,162700000.0
2007-02-12 12:41:00,0.6659,0.666,0.66583,0.66596,54000001.0
2007-02-12 12:42:00,0.66602,0.66611,0.66551,0.66555,203000000.0
2007-02-12 12:43:00,0.66548,0.66578,0.66541,0.66571,145199998.0
2007-02-12 12:44:00,0.66565,0.66574,0.66559,0.66567,161699996.0
2007-02-12 12:45:00,0.66568,0.6658,0.66558,0.66558,271400003.0
2007-02-12 12:46:00,0.6658,0.66582,0.66558,0.6657,152900002.0
2007-02-12 12:47:00,0.66572,0.66581,0.66561,0.66578,83000000.0
2007-02-12 12:48:00,0.6659,0.66596,0.66562,0.66562,248899998.0
2007-02-12 12:49:00,0.66569,0.66596,0.66569,0.6659,187000003.0
2007-02-12 12:50:00,0.66598,0.66603,0.66579,0.6659,295300002.0
2007-02-12 12:51:00,0.66598,0.66606,0.66573,0.66584,287199999.0
2007-02-12 12:52:00,0.66585,0.66598,0.66572,0.6658,122499997.0
2007-02-12 12:53:00,0.66582,0.66595,0.66577,0.66588,130899999.0
2007-02-12 12:54:00,0.666,0.666,0.66558,0.66579,182200000.0
2007-02-12 12:55:00,0.6659,0.66599,0.66582,0.66582,200900001.0
2007-02-12 12:56:00,0.66592,0.66592,0.66576,0.66586,102199999.0
2007-02-12 12:57:00,0.66586,0.66601,0.66578,0.66578,155799999.0
2007-02-12 12:58:00,0.66605,0.66609,0.6658,0.66584,196600001.0
2007-02-12 12:59:00,0.66612,0.66619,0.66572,0.66572,205499997.0
2007-02-12 13:00:00,0.66578,0.66605,0.66574,0.6659,188299997.0
2007-02-12 13:01:00,0.66588,0.66591,0.66576,0.66591,121000000.0
2007-02-12 13:02:00,0.666,0.66606,0.66569,0.66569,129700001.0
2007-02-12 13:03:00,0.66587,0.66603,0.66581,0.66584,182100001.0
2007-02-12 13:04:00,0.66608,0.66612,0.66583,0.666,134099998.0
2007-02-12 13:05:00,0.666,0.6661,0.66581,0.66599,128499999.0
2007-02-12 13:06:00,0.6659,0.66598,0.66571,0.66597,171400001.0
2007-02-12 13:07:00,0.66608,0.66609,0.66557,0.6656,198399999.0
2007-02-12 13:08:00,0.66593,0.66612,0.66582,0.666,159800002.0
2007-02-12 13:09:00,0.6659,0.66613,0.6658,0.66604,121999999.0
2007-02-12 13:10:00,0.66602,0.66614,0.66592,0.66603,115100003.0
2007-02-12 13:11:00,0.66603,0.6662,0.6658,0.6658,75099999.0
2007-02-12 13:12:00,0.66617,0.66622,0.66583,0.66583,134600002.0
2007-02-12 13:13:00,0.66587,0.66619,0.66587,0.66611,176899998.0
2007-02-12 13:14:00,0.66603,0.66621,0.66593,0.66618,70599998.0
2007-02-12 13:15:00,0.66615,0.6662,0.66584,0.66592,216600005.0
2007-02-12 13:16:00,0.66617,0.66621,0.66594,0.666,181300001.0
2007-02-12 13:17:00,0.66618,0.66623,0.66597,0.66622,72500001.0
2007-02-12 13:18:00,0.66613,0.66635,0.66605,0.66625,214100001.0
2007-02-12 13:19:00,0.66618,0.66621,0.66581,0.66592,216200000.0
2007-02-12 13:20:00,0.66618,0.66621,0.66582,0.66605,174000000.0
2007-02-12 13:21:00,0.66612,0.66619,0.66581,0.66599,107799999.0
2007-02-12 13:22:00,0.66608,0.66614,0.6658,0.66603,168699996.0
2007-02-12 13:23:00,0.66608,0.66609,0.66582,0.66594,224200004.0
2007-02-12 13:24:00,0.66615,0.66616,0.66585,0.66594,145900001.0
2007-02-12 13:25:00,0.666,0.66602,0.66569,0.66569,146100000.0
2007-02-12 13:26:00,0.66613,0.66613,0.66576,0.66591,159300003.0
2007-02-12 13:27:00,0.66581,0.66611,0.66581,0.66607,159799999.0
2007-02-12 13:28:00,0.6659,0.66603,0.66579,0.66595,219700001.0
2007-02-12 13:29:00,0.666,0.66601,0.66577,0.66579,57600000.0
2007-02-12 13:30:00,0.6657,0.66611,0.6657,0.66602,249400001.0
2007-02-12 13:31:00,0.66618,0.66625,0.6659,0.6659,91100000.0
2007-02-12 13:32:00,0.66603,0.6661,0.66584,0.66598,105399998.0
2007-02-12 13:33:00,0.666,0.66611,0.66594,0.66607,139700002.0
2007-02-12 13:34:00,0.6662,0.66622,0.66594,0.66599,147700000.0
2007-02-12 13:35:00,0.66595,0.66618,0.66593,0.66615,212300001.0
2007-02-12 13:36:00,0.6662,0.6662,0.66592,0.66607,237100001.0
2007-02-12 13:37:00,0.66588,0.66601,0.66576,0.66586,167599999.0
2007-02-12 13:38:00,0.66598,0.66601,0.66563,0.66591,280200001.0
2007-02-12 13:39:00,0.66597,0.66606,0.66574,0.66582,150100001.0
2007-02-12 13:40:00,0.66653,0.66653,0.66597,0.66597,19600000.0
2007-02-12 13:41:00,0.66579,0.66581,0.66568,0.66568,133400000.0
2007-02-12 13:42:00,0.6657,0.6657,0.66558,0.66558,183999996.0
2007-02-12 13:43:00,0.66555,0.66561,0.66552,0.66552,149600002.0
2007-02-12 13:44:00,0.66555,0.66556,0.66551,0.66556,205699998.0
2007-02-12 13:45:00,0.66556,0.66556,0.66547,0.66547,120299996.0
2007-02-12 13:46:00,0.66546,0.66547,0.66541,0.66542,121299996.0
2007-02-12 13:47:00,0.66541,0.66549,0.66541,0.66545,143900002.0
2007-02-12 13:48:00,0.66546,0.66549,0.66541,0.66547,84699999.0
2007-02-12 13:49:00,0.66548,0.66548,0.6654,0.66546,189399997.0
2007-02-12 13:50:00,0.66545,0.66552,0.66544,0.6655,175099998.0
2007-02-12 13:51:00,0.66546,0.6655,0.66539,0.66545,129199999.0
2007-02-12 13:52:00,0.66541,0.66547,0.66541,0.66545,154100002.0
2007-02-12 13:53:00,0.66552,0.66552,0.66545,0.6655,102900001.0
2007-02-12 13:54:00,0.66545,0.66545,0.66535,0.66535,206000001.0
2007-02-12 13:55:00,0.66531,0.66536,0.6653,0.66536,187800003.0
2007-02-12 13:56:00,0.66533,0.66538,0.6653,0.66538,145100002.0
2007-02-12 13:57:00,0.66537,0.66548,0.66537,0.66548,100900002.0
2007-02-12 13:58:00,0.66548,0.6655,0.66546,0.6655,218000000.0
2007-02-12 13:59:00,0.66543,0.66543,0.66541,0.66541,53499998.0
2007-02-12 14:00:00,0.66538,0.66541,0.66532,0.66537,217999996.0
2007-02-12 14:01:00,0.66527,0.66531,0.66523,0.66527,164500000.0
2007-02-12 14:02:00,0.6653,0.6654,0.6653,0.6654,15900000.0
2007-02-12 14:03:00,0.66535,0.6654,0.66529,0.66534,102300001.0
2007-02-12 14:04:00,0.66539,0.66547,0.66539,0.66546,111000000.0
2007-02-12 14:05:00,0.6654,0.66543,0.6654,0.66543,41600000.0
2007-02-12 14:06:00,0.66547,0.66547,0.66532,0.66532,179999997.0
2007-02-12 14:07:00,0.66527,0.66532,0.66517,0.66525,170899997.0
2007-02-12 14:08:00,0.66529,0.66532,0.66525,0.66532,152499997.0
2007-02-12 14:09:00,0.6653,0.6653,0.66521,0.66528,167700000.0
2007-02-12 14:10:00,0.66532,0.66532,0.66523,0.6653,150400001.0
2007-02-12 14:11:00,0.66525,0.66531,0.66522,0.66527,111800000.0
2007-02-12 14:12:00,0.66527,0.66528,0.66524,0.66524,197899996.0
2007-02-12 14:13:00,0.66531,0.66531,0.66521,0.66528,94599998.0
2007-02-12 14:14:00,0.66529,0.66531,0.66523,0.6653,142700000.0
2007-02-12 14:15:00,0.6653,0.6653,0.66526,0.66528,98900000.0
2007-02-12 14:16:00,0.66521,0.66527,0.66508,0.66508,212399999.0
2007-02-12 14:17:00,0.66508,0.66514,0.66507,0.66514,58400002.0
2007-02-12 14:18:00,0.66515,0.6652,0.66511,0.6652,186200000.0
2007-02-12 14:19:00,0.6652,0.6652,0.66512,0.66515,95900001.0
2007-02-12 14:20:00,0.66513,0.66523,0.66513,0.66523,268700000.0
2007-02-12 14:21:00,0.66525,0.66527,0.66521,0.66521,149600003.0
2007-02-12 14:22:00,0.66523,0.6653,0.66521,0.66521,99900002.0
2007-02-12 14:23:00,0.66524,0.66524,0.66515,0.66517,78900002.0
2007-02-12 14:24:00,0.66515,0.66515,0.6651,0.66514,91000001.0
2007-02-12 14:25:00,0.66514,0.66517,0.66508,0.66512,195599994.0
2007-02-12 14:26:00,0.66516,0.66525,0.66516,0.66525,146999995.0
2007-02-12 14:27:00,0.66526,0.66527,0.66519,0.66523,128300002.0
2007-02-12 14:28:00,0.66523,0.66523,0.66522,0.66522,70200001.0
2007-02-12 14:29:00,0.66519,0.6652,0.66506,0.66506,76700000.0
2007-02-12 14:30:00,0.66508,0.66522,0.66508,0.66519,131700000.0
2007-02-12 14:31:00,0.66511,0.66514,0.66511,0.66511,243000006.0
2007-02-12 14:32:00,0.66504,0.66504,0.66492,0.66492,42500000.0
2007-02-12 14:33:00,0.66492,0.66509,0.66492,0.665,20100000.0
2007-02-12 14:34:00,0.66506,0.66511,0.66501,0.66501,97100002.0
2007-02-12 14:35:00,0.66505,0.66513,0.66505,0.66508,96599999.0
2007-02-12 14:36:00,0.6651,0.6651,0.66504,0.66505,127000000.0
2007-02-12 14:37:00,0.665,0.66501,0.66497,0.66498,107799998.0
2007-02-12 14:38:00,0.66495,0.66497,0.66486,0.66486,115499999.0
2007-02-12 14:39:00,0.66485,0.66499,0.66484,0.66497,200700002.0
2007-02-12 14:40:00,0.66496,0.66506,0.6649,0.66503,78100002.0
2007-02-12 14:41:00,0.66508,0.66508,0.66499,0.66503,148399998.0
2007-02-12 14:42:00,0.66501,0.66501,0.66497,0.66497,55799999.0
2007-02-12 14:43:00,0.66502,0.66503,0.66502,0.66503,18300000.0
2007-02-12 14:44:00,0.66508,0.66513,0.66508,0.66508,159600002.0
2007-02-12 14:45:00,0.66511,0.66518,0.66511,0.66513,234700002.0
2007-02-12 14:46:00,0.66517,0.66517,0.66512,0.66515,110300000.0
2007-02-12 14:47:00,0.66514,0.66518,0.66511,0.66516,161899999.0
2007-02-12 14:48:00,0.66514,0.66515,0.66508,0.66515,124399998.0
2007-02-12 14:49:00,0.66518,0.66518,0.66511,0.66518,178800002.0
2007-02-12 14:50:00,0.66511,0.66517,0.66511,0.66512,245599991.0
2007-02-12 14:51:00,0.66511,0.66516,0.6651,0.66515,138000003.0
2007-02-12 14:52:00,0.66512,0.66514,0.6651,0.66511,122099999.0
2007-02-12 14:53:00,0.66509,0.66509,0.66504,0.66509,196500005.0
2007-02-12 14:54:00,0.66506,0.66506,0.66491,0.66491,103600000.0
2007-02-12 14:55:00,0.66509,0.66509,0.66497,0.66503,144500001.0
2007-02-12 14:56:00,0.66497,0.665,0.66492,0.66492,205100000.0
2007-02-12 14:57:00,0.66495,0.66512,0.66495,0.66505,124099996.0
2007-02-12 14:58:00,0.66506,0.66513,0.66506,0.66513,80700002.0
2007-02-12 14:59:00,0.66507,0.66514,0.66507,0.66514,129200000.0
2007-02-12 15:00:00,0.66513,0.66518,0.66511,0.66512,164299996.0
2007-02-12 15:01:00,0.66509,0.66517,0.66506,0.66517,220699995.0
2007-02-12 15:02:00,0.66524,0.66524,0.66521,0.66521,154699999.0
2007-02-12 15:03:00,0.66522,0.66525,0.6652,0.6652,165700002.0
2007-02-12 15:04:00,0.6652,0.66532,0.66516,0.66532,135000002.0
2007-02-12 15:05:00,0.66536,0.66536,0.66529,0.66533,54200000.0
2007-02-12 15:06:00,0.66534,0.6654,0.66532,0.66536,68900000.0
2007-02-12 15:07:00,0.66539,0.6654,0.66534,0.6654,112800000.0
2007-02-12 15:08:00,0.66537,0.66559,0.66536,0.66547,196900000.0
2007-02-12 15:09:00,0.66551,0.66561,0.66551,0.66552,74200002.0
2007-02-12 15:10:00,0.6656,0.66565,0.66554,0.66562,192900001.0
2007-02-12 15:11:00,0.66568,0.66573,0.66561,0.66561,120499999.0
2007-02-12 15:12:00,0.66568,0.66571,0.66558,0.66564,166200002.0
2007-02-12 15:13:00,0.66567,0.66572,0.66567,0.66567,140100000.0
2007-02-12 15:14:00,0.66563,0.66569,0.66559,0.66562,251599998.0
2007-02-12 15:15:00,0.66554,0.66561,0.66554,0.66557,71000001.0
2007-02-12 15:16:00,0.66555,0.66561,0.66552,0.66558,160600001.0
2007-02-12 15:17:00,0.6656,0.66563,0.66556,0.66563,105700002.0
2007-02-12 15:18:00,0.66556,0.66564,0.66556,0.66564,95699999.0
2007-02-12 15:19:00,0.66556,0.66567,0.66556,0.66562,231499997.0
2007-02-12 15:20:00,0.66565,0.66568,0.6656,0.66562,124000000.0
2007-02-12 15:21:00,0.6656,0.6656,0.6656,0.6656,53400002.0
2007-02-12 15:22:00,0.6656,0.66572,0.6656,0.66572,102399999.0
2007-02-12 15:23:00,0.66565,0.66571,0.66565,0.66568,131600001.0
2007-02-12 15:24:00,0.66569,0.66574,0.66569,0.6657,130199999.0
2007-02-12 15:25:00,0.66571,0.66585,0.6657,0.66583,193199998.0
2007-02-12 15:26:00,0.66587,0.66593,0.66581,0.66593,169900004.0
2007-02-12 15:27:00,0.66587,0.66591,0.66583,0.66591,136300004.0
2007-02-12 15:28:00,0.66595,0.66595,0.66589,0.6659,101200000.0
2007-02-12 15:29:00,0.66596,0.66596,0.66594,0.66594,120600001.0
2007-02-12 15:30:00,0.66595,0.66599,0.66595,0.66595,128899998.0
2007-02-12 15:31:00,0.66592,0.66592,0.6659,0.66591,122099998.0
2007-02-12 15:32:00,0.66586,0.66593,0.66585,0.6659,130399999.0
2007-02-12 15:33:00,0.66587,0.66593,0.66587,0.6659,53600000.0
2007-02-12 15:34:00,0.66597,0.66604,0.66592,0.666,76899999.0
2007-02-12 15:35:00,0.66613,0.66613,0.66604,0.66613,181899999.0
2007-02-12 15:36:00,0.66611,0.66611,0.666,0.66603,227899994.0
2007-02-12 15:37:00,0.66606,0.66606,0.66596,0.66596,121499998.0
2007-02-12 15:38:00,0.66597,0.66604,0.66593,0.66593,150899997.0
2007-02-12 15:39:00,0.66592,0.66603,0.66592,0.66602,78700000.0
2007-02-12 15:40:00,0.66605,0.66605,0.666,0.66602,40200000.0
2007-02-12 15:41:00,0.66596,0.66604,0.66591,0.66591,127000002.0
2007-02-12 15:42:00,0.6659,0.6659,0.6658,0.66584,125500000.0
2007-02-12 15:43:00,0.66587,0.66592,0.66585,0.66589,177299997.0
2007-02-12 15:44:00,0.6659,0.6659,0.66586,0.66586,137399999.0
2007-02-12 15:45:00,0.66583,0.66588,0.66583,0.66585,295400004.0
2007-02-12 15:46:00,0.66585,0.6659,0.66578,0.66578,114499997.0
2007-02-12 15:47:00,0.66578,0.6658,0.66567,0.66567,104399998.0
2007-02-12 15:48:00,0.66568,0.66572,0.66564,0.66564,54900000.0
2007-02-12 15:49:00,0.66562,0.66571,0.66559,0.66567,121400002.0
2007-02-12 15:50:00,0.66567,0.66568,0.66558,0.66558,80500000.0
2007-02-12 15:51:00,0.66566,0.66568,0.66565,0.66568,31100000.0
2007-02-12 15:52:00,0.66567,0.66575,0.66565,0.6657,251800001.0
2007-02-12 15:53:00,0.66572,0.66577,0.6657,0.66572,54399998.0
2007-02-12 15:54:00,0.66572,0.66579,0.66571,0.66572,199400002.0
2007-02-12 15:55:00,0.66567,0.66567,0.6656,0.6656,120400003.0
2007-02-12 15:56:00,0.66561,0.66561,0.66559,0.66559,83799999.0
2007-02-12 15:57:00,0.66562,0.66568,0.66562,0.66568,41499998.0
2007-02-12 15:58:00,0.66561,0.66567,0.66561,0.66565,235300002.0
2007-02-12 15:59:00,0.66558,0.66566,0.66558,0.66565,69900002.0
2007-02-12 16:00:00,0.66564,0.6657,0.6656,0.66567,119800003.0
2007-02-12 16:01:00,0.66568,0.66568,0.66562,0.66562,51200002.0
2007-02-12 16:02:00,0.66562,0.66568,0.66561,0.66568,45500000.0
2007-02-12 16:03:00,0.66568,0.66578,0.66564,0.66575,258800001.0
2007-02-12 16:04:00,0.66579,0.66579,0.66567,0.66572,202199999.0
2007-02-12 16:05:00,0.6657,0.66577,0.6657,0.66576,140199997.0
2007-02-12 16:06:00,0.66579,0.66584,0.66579,0.66584,25700000.0
2007-02-12 16:07:00,0.6658,0.6658,0.66573,0.6658,64000001.0
2007-02-12 16:08:00,0.66583,0.66583,0.66578,0.66583,166700003.0
2007-02-12 16:09:00,0.66579,0.66579,0.66576,0.66576,73399997.0
2007-02-12 16:10:00,0.66568,0.66574,0.66568,0.66574,131400000.0
2007-02-12 16:11:00,0.66576,0.6658,0.66572,0.66577,189200002.0
2007-02-12 16:12:00,0.66575,0.66578,0.66572,0.66573,249199998.0
2007-02-12 16:13:00,0.66577,0.66577,0.66575,0.66576,106299997.0
2007-02-12 16:14:00,0.66577,0.66583,0.66577,0.66578,158000004.0
2007-02-12 16:15:00,0.66571,0.66575,0.66569,0.66575,162899999.0
2007-02-12 16:16:00,0.66576,0.66581,0.66573,0.66581,111699999.0
2007-02-12 16:17:00,0.66583,0.66583,0.66573,0.66581,184900003.0
2007-02-12 16:18:00,0.66582,0.66583,0.66577,0.66583,83700000.0
2007-02-12 16:19:00,0.66585,0.66585,0.66582,0.66585,146600001.0
2007-02-12 16:20:00,0.66579,0.66583,0.66567,0.66575,178400001.0
2007-02-12 16:21:00,0.66577,0.66581,0.66575,0.66575,86800002.0
2007-02-12 16:22:00,0.66578,0.66578,0.66573,0.66573,96700002.0
2007-02-12 16:23:00,0.66578,0.66578,0.6657,0.66574,154999997.0
2007-02-12 16:24:00,0.66575,0.66577,0.66568,0.66568,192599999.0
2007-02-12 16:25:00,0.66568,0.66576,0.66567,0.66572,157300000.0
2007-02-12 16:26:00,0.66577,0.66583,0.66577,0.66577,140799996.0
2007-02-12 16:27:00,0.66574,0.66576,0.66567,0.66567,210299995.0
2007-02-12 16:28:00,0.6657,0.66574,0.6657,0.66571,55000000.0
2007-02-12 16:29:00,0.66575,0.66575,0.66569,0.66571,34000000.0
2007-02-12 16:30:00,0.66573,0.66578,0.66573,0.66576,210099998.0
2007-02-12 16:31:00,0.66574,0.66582,0.66574,0.66578,155199998.0
2007-02-12 16:32:00,0.66578,0.66578,0.66577,0.66577,52599998.0
2007-02-12 16:33:00,0.6657,0.6657,0.6657,0.6657,17599999.0
2007-02-12 16:34:00,0.66575,0.66575,0.6657,0.6657,87800002.0
2007-02-12 16:35:00,0.66575,0.66575,0.66568,0.66572,138200004.0
2007-02-12 16:36:00,0.66569,0.66575,0.66569,0.66569,99400001.0
2007-02-12 16:37:00,0.66569,0.66576,0.66569,0.66572,81900000.0
2007-02-12 16:38:00,0.66575,0.66575,0.66564,0.66564,203499994.0
2007-02-12 16:39:00,0.66563,0.66572,0.66563,0.66568,164899998.0
2007-02-12 16:40:00,0.66564,0.66566,0.6656,0.66565,121100000.0
2007-02-12 16:41:00,0.6656,0.66565,0.6656,0.66565,161800001.0
2007-02-12 16:42:00,0.66563,0.66563,0.66553,0.66563,175300006.0
2007-02-12 16:43:00,0.6656,0.66565,0.6656,0.66565,92500001.0
2007-02-12 16:44:00,0.66558,0.66558,0.66557,0.66557,86199998.0
2007-02-12 16:45:00,0.6655,0.66553,0.6655,0.66553,131100000.0
2007-02-12 16:46:00,0.66557,0.66563,0.66553,0.66563,191100002.0
2007-02-12 16:47:00,0.66562,0.66563,0.66557,0.66557,114899997.0
2007-02-12 16:48:00,0.66561,0.66569,0.66559,0.66559,237199999.0
2007-02-12 16:49:00,0.66559,0.66567,0.66558,0.66567,119999999.0
2007-02-12 16:50:00,0.66565,0.66568,0.66562,0.66562,178100001.0
2007-02-12 16:51:00,0.66565,0.66565,0.66563,0.66563,39699999.0
2007-02-12 16:52:00,0.66565,0.66565,0.66556,0.66558,150099995.0
2007-02-12 16:53:00,0.66558,0.66558,0.66548,0.66558,55700001.0
2007-02-12 16:54:00,0.66558,0.66567,0.66556,0.66566,113300001.0
2007-02-12 16:55:00,0.66575,0.66575,0.66572,0.66572,24700001.0
2007-02-12 16:56:00,0.66569,0.66574,0.66569,0.66572,64699999.0
2007-02-12 16:57:00,0.66576,0.66586,0.66575,0.66586,202499998.0
2007-02-12 16:58:00,0.66578,0.6658,0.66574,0.66579,132400002.0
2007-02-12 16:59:00,0.66582,0.66583,0.66582,0.66583,30200000.0
2007-02-12 17:00:00,0.66584,0.66584,0.66575,0.66575,78300001.0
2007-02-12 17:01:00,0.66577,0.6658,0.66574,0.66576,274000002.0
2007-02-12 17:02:00,0.66576,0.66577,0.66571,0.66575,193499999.0
2007-02-12 17:03:00,0.66575,0.66575,0.66569,0.66571,263800000.0
2007-02-12 17:04:00,0.66574,0.66576,0.66567,0.66572,90500000.0
2007-02-12 17:05:00,0.6657,0.66575,0.6657,0.66575,146900000.0
2007-02-12 17:06:00,0.66572,0.66575,0.6657,0.66572,71500001.0
2007-02-12 17:07:00,0.66568,0.66574,0.66567,0.66574,211200003.0
2007-02-12 17:08:00,0.66573,0.66576,0.6657,0.66572,122200003.0
2007-02-12 17:09:00,0.66566,0.66566,0.6655,0.66551,79800002.0
2007-02-12 17:10:00,0.66551,0.6656,0.66545,0.6656,177999999.0
2007-02-12 17:11:00,0.66558,0.66558,0.66552,0.66558,30700000.0
2007-02-12 17:12:00,0.66553,0.66554,0.66547,0.66551,183399999.0
2007-02-12 17:13:00,0.66552,0.66557,0.66543,0.66552,147100000.0
2007-02-12 17:14:00,0.66552,0.66555,0.6655,0.66555,69400001.0
2007-02-12 17:15:00,0.66556,0.66557,0.66552,0.66553,147300000.0
2007-02-12 17:16:00,0.66555,0.66561,0.66552,0.66552,223999998.0
2007-02-12 17:17:00,0.6655,0.66553,0.66546,0.66551,251299994.0
2007-02-12 17:18:00,0.66551,0.66553,0.66546,0.66553,105699998.0
2007-02-12 17:19:00,0.66553,0.66553,0.66547,0.66548,59700001.0
2007-02-12 17:20:00,0.66557,0.66558,0.66553,0.66553,144299997.0
2007-02-12 17:21:00,0.66553,0.66553,0.66543,0.66545,186500003.0
2007-02-12 17:22:00,0.66549,0.66549,0.66543,0.66548,114899997.0
2007-02-12 17:23:00,0.66542,0.66553,0.6654,0.66541,161199997.0
2007-02-12 17:24:00,0.66545,0.66548,0.6654,0.66543,160200001.0
2007-02-12 17:25:00,0.66542,0.66547,0.66537,0.66537,93700000.0
2007-02-12 17:26:00,0.6655,0.66551,0.66543,0.6655,212000000.0
2007-02-12 17:27:00,0.66545,0.66551,0.66542,0.66547,233900000.0
2007-02-12 17:28:00,0.66551,0.66551,0.66547,0.66548,59299999.0
2007-02-12 17:29:00,0.66547,0.66552,0.66545,0.66549,53099999.0
2007-02-12 17:30:00,0.66553,0.66553,0.66546,0.66547,84800000.0
2007-02-12 17:31:00,0.66548,0.66548,0.66541,0.66541,94499999.0
2007-02-12 17:32:00,0.66546,0.66548,0.66541,0.66545,93400003.0
2007-02-12 17:33:00,0.66543,0.6655,0.6654,0.66542,242799997.0
2007-02-12 17:34:00,0.66544,0.66551,0.66544,0.66544,92200001.0
2007-02-12 17:35:00,0.66545,0.66548,0.66541,0.66548,178799999.0
2007-02-12 17:36:00,0.6655,0.66552,0.66548,0.66548,186999995.0
2007-02-12 17:37:00,0.66546,0.66547,0.66543,0.66545,49600001.0
2007-02-12 17:38:00,0.66544,0.6655,0.66542,0.6655,71100001.0
2007-02-12 17:39:00,0.66538,0.66543,0.66538,0.66541,113100000.0
2007-02-12 17:40:00,0.6654,0.66546,0.6654,0.66541,138600000.0
2007-02-12 17:41:00,0.6654,0.66547,0.66537,0.66547,87299999.0
2007-02-12 17:42:00,0.66543,0.66543,0.66535,0.66535,190800000.0
2007-02-12 17:43:00,0.66541,0.66543,0.66539,0.66542,73500000.0
2007-02-12 17:44:00,0.66537,0.66544,0.66535,0.6654,119400000.0
2007-02-12 17:45:00,0.66538,0.66545,0.66538,0.6654,167599999.0
2007-02-12 17:46:00,0.66532,0.66541,0.66523,0.66527,191699996.0
2007-02-12 17:47:00,0.66538,0.66543,0.66538,0.66543,90399998.0
2007-02-12 17:48:00,0.66545,0.66545,0.66545,0.66545,8700000.0
2007-02-12 17:49:00,0.66547,0.66548,0.66538,0.66548,179300005.0
2007-02-12 17:50:00,0.6654,0.66543,0.6654,0.66541,40800001.0
2007-02-12 17:51:00,0.66538,0.66544,0.66531,0.66531,187700001.0
2007-02-12 17:52:00,0.66531,0.66535,0.66531,0.66535,45400002.0
2007-02-12 17:53:00,0.66542,0.66542,0.66532,0.66532,283500003.0
2007-02-12 17:54:00,0.6654,0.6654,0.66536,0.6654,125200000.0
2007-02-12 17:55:00,0.66533,0.66542,0.66533,0.66534,224200003.0
2007-02-12 17:56:00,0.6653,0.66537,0.6653,0.66536,62200000.0
2007-02-12 17:57:00,0.66534,0.66538,0.66534,0.66534,200500001.0
2007-02-12 17:58:00,0.66537,0.66538,0.66536,0.66537,114699999.0
2007-02-12 17:59:00,0.6654,0.66544,0.66536,0.66541,80400000.0
2007-02-12 18:00:00,0.66539,0.66542,0.6653,0.66542,91599999.0
2007-02-12 18:01:00,0.66549,0.66554,0.66544,0.66544,1092300013.0
2007-02-12 18:02:00,0.66543,0.66548,0.66539,0.6654,1336699995.0
2007-02-12 18:03:00,0.6654,0.66551,0.6654,0.66542,1588199998.0
2007-02-12 18:04:00,0.66538,0.66546,0.66532,0.66546,882699999.0
2007-02-12 18:05:00,0.6654,0.6654,0.66527,0.66528,1274699995.0
2007-02-12 18:06:00,0.66524,0.66532,0.6652,0.6653,1905499998.0
2007-02-12 18:09:00,0.66527,0.66534,0.66525,0.66525,829700002.0
2007-02-12 18:10:00,0.66523,0.66526,0.66515,0.66515,986999999.0
2007-02-12 18:11:00,0.66515,0.66531,0.66511,0.66531,1262300000.0
2007-02-12 18:12:00,0.66531,0.66543,0.6653,0.66534,1023400000.0
2007-02-12 18:13:00,0.66537,0.66544,0.66537,0.66542,929999993.0
2007-02-12 18:14:00,0.66544,0.66545,0.66534,0.6654,1367300004.0
2007-02-12 18:15:00,0.6654,0.6654,0.6653,0.66532,1935200005.0
2007-02-12 18:16:00,0.66534,0.66534,0.66526,0.66528,1131300006.0
2007-02-12 18:17:00,0.6653,0.66536,0.66528,0.66528,711300000.0
2007-02-12 18:18:00,0.66527,0.66533,0.66523,0.6653,782100005.0
2007-02-12 18:19:00,0.66528,0.66528,0.66519,0.66523,752300004.0
2007-02-12 18:20:00,0.66522,0.66531,0.66521,0.66531,649000001.0
2007-02-12 18:21:00,0.66535,0.66537,0.66527,0.66534,1069399991.0
2007-02-12 18:22:00,0.66538,0.66541,0.6653,0.66535,980700002.0
2007-02-12 18:23:00,0.66539,0.66541,0.66531,0.66536,1201499994.0
2007-02-12 18:24:00,0.66536,0.66544,0.66534,0.66541,995899989.0
2007-02-12 18:25:00,0.66542,0.66547,0.6654,0.66542,914000004.0
2007-02-12 18:26:00,0.66545,0.6655,0.66541,0.66545,1076699993.0
2007-02-12 18:27:00,0.66545,0.66553,0.6654,0.66546,612099995.0
2007-02-12 18:28:00,0.66549,0.66554,0.66548,0.66554,613299999.0
2007-02-12 18:29:00,0.6655,0.66557,0.66547,0.66555,1013699995.0
2007-02-12 18:30:00,0.66555,0.66561,0.66553,0.66559,928500003.0
2007-02-12 18:31:00,0.66554,0.66561,0.66549,0.66549,499600001.0
2007-02-12 18:32:00,0.6655,0.66556,0.66544,0.66545,540499999.0
2007-02-12 18:33:00,0.66547,0.6655,0.66539,0.66545,1139899997.0
2007-02-12 18:34:00,0.66544,0.66545,0.66538,0.66543,993800009.0
2007-02-12 18:35:00,0.66543,0.66543,0.66535,0.66535,488300000.0
2007-02-12 18:36:00,0.6653,0.66543,0.6653,0.66543,198100002.0
2007-02-12 18:37:00,0.66543,0.66545,0.6654,0.66545,314399998.0
2007-02-12 18:38:00,0.66542,0.66545,0.66538,0.66539,353200002.0
2007-02-12 18:39:00,0.66544,0.66552,0.6654,0.66551,364900001.0
2007-02-12 18:40:00,0.66555,0.66558,0.66551,0.66552,366000005.0
2007-02-12 18:41:00,0.66553,0.66566,0.66553,0.6656,458000001.0
2007-02-12 18:42:00,0.66557,0.66562,0.66551,0.66556,377500004.0
2007-02-12 18:43:00,0.66551,0.66553,0.66545,0.66545,193899996.0
2007-02-12 18:44:00,0.66544,0.66548,0.66536,0.66542,730200002.0
2007-02-12 18:45:00,0.66543,0.66547,0.66536,0.6654,330600000.0
2007-02-12 18:46:00,0.66548,0.66548,0.66537,0.66543,185300001.0
2007-02-12 18:47:00,0.66548,0.6655,0.66544,0.66546,241900005.0
2007-02-12 18:48:00,0.66542,0.66549,0.6654,0.66549,354200007.0
2007-02-12 18:49:00,0.66539,0.6655,0.66539,0.66545,179900000.0
2007-02-12 18:50:00,0.66542,0.66551,0.6654,0.66551,79100000.0
2007-02-12 18:51:00,0.6655,0.6655,0.6654,0.6654,279199992.0
2007-02-12 18:52:00,0.66542,0.66547,0.66542,0.66545,431800003.0
2007-02-12 18:53:00,0.66543,0.66543,0.66531,0.66532,745900007.0
2007-02-12 18:54:00,0.66538,0.66544,0.66535,0.66544,188600001.0
2007-02-12 18:55:00,0.66542,0.66545,0.66533,0.66542,668100002.0
2007-02-12 18:56:00,0.66543,0.66548,0.66542,0.66543,368299996.0
2007-02-12 18:57:00,0.66545,0.66549,0.66543,0.66543,337299999.0
2007-02-12 18:58:00,0.66543,0.66551,0.66541,0.66546,873299999.0
2007-02-12 18:59:00,0.66546,0.66556,0.66546,0.66549,662200002.0
2007-02-12 19:00:00,0.6655,0.66554,0.66545,0.66546,377499999.0
2007-02-12 19:01:00,0.66546,0.66548,0.66546,0.66546,147500000.0
2007-02-12 19:02:00,0.66545,0.66545,0.6654,0.66545,414300006.0
2007-02-12 19:03:00,0.66545,0.66555,0.66543,0.6655,641399993.0
2007-02-12 19:04:00,0.66553,0.66553,0.66534,0.66536,476300003.0
2007-02-12 19:05:00,0.66533,0.66541,0.66533,0.66535,372200001.0
2007-02-12 19:06:00,0.66527,0.66539,0.66527,0.66532,654499999.0
2007-02-12 19:07:00,0.66537,0.66538,0.66532,0.66532,242700004.0
2007-02-12 19:08:00,0.66538,0.66539,0.66529,0.6653,973200000.0
2007-02-12 19:09:00,0.6653,0.6654,0.6653,0.6654,476300000.0
2007-02-12 19:10:00,0.66538,0.66538,0.66526,0.6653,390100005.0
2007-02-12 19:11:00,0.66527,0.6654,0.66526,0.6654,206899999.0
2007-02-12 19:12:00,0.66539,0.66541,0.66535,0.66535,179999996.0
2007-02-12 19:13:00,0.66536,0.66543,0.66536,0.66541,439599997.0
2007-02-12 19:14:00,0.66543,0.66549,0.66542,0.66547,386000008.0
2007-02-12 19:15:00,0.66547,0.66553,0.66544,0.66551,512900006.0
2007-02-12 19:16:00,0.66553,0.66553,0.66548,0.6655,229100003.0
2007-02-12 19:17:00,0.6655,0.66555,0.6655,0.66555,396300002.0
2007-02-12 19:18:00,0.66553,0.66555,0.66551,0.66554,280200000.0
2007-02-12 19:19:00,0.6655,0.66556,0.66549,0.66555,631000001.0
2007-02-12 19:20:00,0.6656,0.66568,0.66535,0.66535,249200001.0
2007-02-12 19:21:00,0.66552,0.66555,0.6655,0.66553,238099999.0
2007-02-12 19:22:00,0.66555,0.66558,0.66552,0.66555,310399997.0
2007-02-12 19:23:00,0.6655,0.66558,0.66546,0.66555,328100004.0
2007-02-12 19:24:00,0.66555,0.66557,0.66552,0.66557,106999998.0
2007-02-12 19:25:00,0.66554,0.66566,0.6655,0.66566,180399998.0
2007-02-12 19:26:00,0.66564,0.66564,0.66551,0.66552,409699998.0
2007-02-12 19:27:00,0.66558,0.66558,0.66534,0.66545,890899995.0
2007-02-12 19:28:00,0.66552,0.66561,0.66551,0.66561,269499996.0
2007-02-12 19:29:00,0.6656,0.66565,0.66557,0.66565,412399997.0
2007-02-12 19:30:00,0.66563,0.66571,0.66563,0.66563,531800000.0
2007-02-12 19:31:00,0.66562,0.66568,0.6656,0.66565,725799994.0
2007-02-12 19:32:00,0.66568,0.66574,0.66568,0.66572,314400003.0
2007-02-12 19:33:00,0.66569,0.66574,0.66567,0.66568,285199998.0
2007-02-12 19:34:00,0.66568,0.66572,0.66567,0.6657,217999999.0
2007-02-12 19:35:00,0.6658,0.6658,0.66539,0.66557,561900001.0
2007-02-12 19:36:00,0.66573,0.66573,0.66565,0.6657,555000000.0
2007-02-12 19:37:00,0.66583,0.66589,0.66555,0.6658,445599995.0
2007-02-12 19:38:00,0.6657,0.66573,0.66566,0.66572,363900002.0
2007-02-12 19:39:00,0.66569,0.66575,0.66569,0.66575,749400007.0
2007-02-12 19:40:00,0.66574,0.66584,0.66574,0.66576,755699993.0
2007-02-12 19:41:00,0.66581,0.66588,0.66581,0.66586,642900005.0
2007-02-12 19:42:00,0.66585,0.6659,0.66578,0.66587,418000005.0
2007-02-12 19:43:00,0.66586,0.66587,0.66578,0.6658,161299997.0
2007-02-12 19:44:00,0.66582,0.66587,0.66578,0.66578,474300003.0
2007-02-12 19:45:00,0.66582,0.66592,0.66582,0.66582,229699999.0
2007-02-12 19:46:00,0.66588,0.66594,0.66588,0.66594,164000002.0
2007-02-12 19:47:00,0.66593,0.66596,0.6659,0.66596,113600002.0
2007-02-12 19:48:00,0.66597,0.66597,0.66595,0.66595,94700001.0
2007-02-12 19:49:00,0.66592,0.66595,0.6659,0.66595,279699998.0
2007-02-12 19:50:00,0.66595,0.66597,0.66592,0.66593,412999998.0
2007-02-12 19:51:00,0.66593,0.66596,0.66588,0.66595,371900004.0
2007-02-12 19:52:00,0.66589,0.66591,0.66585,0.66585,318799999.0
2007-02-12 19:53:00,0.66588,0.66588,0.66584,0.66585,111700002.0
2007-02-12 19:54:00,0.66585,0.66585,0.6658,0.66585,85800001.0
2007-02-12 19:55:00,0.66588,0.66588,0.66585,0.66585,107899999.0
2007-02-12 19:56:00,0.66587,0.66592,0.66587,0.6659,57100001.0
2007-02-12 19:57:00,0.66592,0.66595,0.66589,0.66593,571700007.0
2007-02-12 19:58:00,0.66593,0.66595,0.66588,0.66588,266899999.0
2007-02-12 19:59:00,0.66587,0.66593,0.66587,0.6659,395800004.0
2007-02-12 20:00:00,0.66596,0.66596,0.66583,0.66583,140000000.0
2007-02-12 20:01:00,0.66582,0.66586,0.66582,0.66582,311000005.0
2007-02-12 20:02:00,0.66583,0.66588,0.66582,0.66582,115799997.0
2007-02-12 20:03:00,0.66584,0.66584,0.66579,0.66584,196300002.0
2007-02-12 20:04:00,0.6658,0.66585,0.6658,0.66585,250700002.0
2007-02-12 20:05:00,0.66585,0.66585,0.66583,0.66585,176799997.0
2007-02-12 20:06:00,0.66582,0.66583,0.6658,0.6658,152800001.0
2007-02-12 20:07:00,0.66578,0.66584,0.66578,0.66584,158600001.0
2007-02-12 20:08:00,0.66584,0.66584,0.66574,0.66579,708499999.0
2007-02-12 20:09:00,0.66577,0.66583,0.66568,0.66583,169499997.0
2007-02-12 20:10:00,0.66581,0.66581,0.6657,0.66575,200699999.0
2007-02-12 20:11:00,0.66573,0.66579,0.66571,0.66571,385099999.0
2007-02-12 20:12:00,0.66572,0.66579,0.66569,0.66575,737700002.0
2007-02-12 20:13:00,0.66573,0.66582,0.66569,0.66571,359999997.0
2007-02-12 20:14:00,0.66571,0.66575,0.6657,0.66573,258400000.0
2007-02-12 20:15:00,0.66575,0.6658,0.66573,0.66573,824999997.0
2007-02-12 20:16:00,0.66572,0.66572,0.66568,0.66568,337000003.0
2007-02-12 20:17:00,0.66568,0.66573,0.66567,0.66569,185199999.0
2007-02-12 20:18:00,0.6657,0.66571,0.66565,0.66571,345200000.0
2007-02-12 20:19:00,0.6657,0.66571,0.66562,0.66565,652200010.0
2007-02-12 20:20:00,0.66563,0.66564,0.66557,0.66559,474299994.0
2007-02-12 20:21:00,0.66556,0.6656,0.66556,0.6656,121500001.0
2007-02-12 20:22:00,0.6656,0.66563,0.66556,0.66557,113099999.0
2007-02-12 20:23:00,0.66555,0.66558,0.66555,0.66555,486900005.0
2007-02-12 20:24:00,0.6655,0.66555,0.6655,0.6655,319800002.0
2007-02-12 20:25:00,0.66548,0.66556,0.66548,0.66549,375500004.0
2007-02-12 20:26:00,0.66549,0.66563,0.66549,0.66563,941199999.0
2007-02-12 20:27:00,0.66563,0.66568,0.66562,0.66565,354499998.0
2007-02-12 20:28:00,0.66567,0.66567,0.66556,0.66556,497399995.0
2007-02-12 20:29:00,0.66557,0.6656,0.66549,0.66552,596599999.0
2007-02-12 20:30:00,0.66553,0.66564,0.66551,0.66556,1865100001.0
2007-02-12 20:31:00,0.66556,0.66567,0.66554,0.6656,1029899997.0
2007-02-12 20:32:00,0.66563,0.66568,0.66558,0.6656,1249500005.0
2007-02-12 20:33:00,0.66565,0.66576,0.66565,0.6657,310399996.0
2007-02-12 20:34:00,0.66568,0.66572,0.66562,0.66562,438700001.0
2007-02-12 20:35:00,0.66567,0.66574,0.66567,0.6657,370599998.0
2007-02-12 20:36:00,0.66568,0.6657,0.66559,0.66559,325700004.0
2007-02-12 20:37:00,0.66557,0.66571,0.66557,0.66562,756300001.0
2007-02-12 20:38:00,0.66561,0.66573,0.66561,0.6657,815900000.0
2007-02-12 20:39:00,0.6657,0.66575,0.66567,0.6657,432500004.0
2007-02-12 20:40:00,0.66569,0.66572,0.66568,0.66569,443199995.0
2007-02-12 20:41:00,0.6656,0.66565,0.6654,0.66542,371899999.0
2007-02-12 20:42:00,0.66568,0.66568,0.66565,0.66565,104399997.0
2007-02-12 20:43:00,0.66565,0.66568,0.6656,0.6656,547700002.0
2007-02-12 20:44:00,0.66565,0.66565,0.6656,0.66562,916700006.0
2007-02-12 20:45:00,0.66562,0.66563,0.66556,0.66561,308400002.0
2007-02-12 20:46:00,0.66567,0.66567,0.6656,0.66562,126100000.0
2007-02-12 20:47:00,0.66558,0.66566,0.66558,0.66562,497299996.0
2007-02-12 20:48:00,0.66555,0.66567,0.66552,0.66552,816200005.0
2007-02-12 20:49:00,0.66554,0.66562,0.66554,0.66556,223000003.0
2007-02-12 20:50:00,0.66554,0.66554,0.66543,0.66548,1107200003.0
2007-02-12 20:51:00,0.66546,0.66549,0.66539,0.66539,634000000.0
2007-02-12 20:52:00,0.66549,0.6655,0.66541,0.66542,614300012.0
2007-02-12 20:53:00,0.66546,0.66554,0.66544,0.66547,1031899996.0
2007-02-12 20:54:00,0.66551,0.66553,0.66542,0.6655,438699997.0
2007-02-12 20:55:00,0.6655,0.66554,0.66541,0.66541,522200002.0
2007-02-12 20:56:00,0.66536,0.66539,0.66526,0.66533,1143099988.0
2007-02-12 20:57:00,0.66532,0.66541,0.66532,0.66539,1158000001.0
2007-02-12 20:58:00,0.6654,0.66548,0.6654,0.66542,724899986.0
2007-02-12 20:59:00,0.66542,0.66547,0.6654,0.6654,1514699999.0
2007-02-12 21:00:00,0.66538,0.66547,0.66536,0.66545,1733500003.0
2007-02-12 21:01:00,0.66544,0.66545,0.66537,0.66541,1247899998.0
2007-02-12 21:02:00,0.66541,0.66544,0.66539,0.66542,487200001.0
2007-02-12 21:03:00,0.66542,0.66548,0.66538,0.66542,759699996.0
2007-02-12 21:04:00,0.66541,0.66541,0.66537,0.66537,498100000.0
2007-02-12 21:05:00,0.66535,0.66544,0.66535,0.66538,709399991.0
2007-02-12 21:06:00,0.66536,0.6654,0.66533,0.66536,612999995.0
2007-02-12 21:07:00,0.66535,0.6654,0.66535,0.66537,64000001.0
2007-02-12 21:08:00,0.66542,0.66551,0.6653,0.66546,121999996.0
2007-02-12 21:09:00,0.66545,0.66548,0.66541,0.66548,494300003.0
2007-02-12 21:10:00,0.6655,0.6655,0.66545,0.66549,168600002.0
2007-02-12 21:11:00,0.6655,0.66554,0.6655,0.66554,303700002.0
2007-02-12 21:12:00,0.66552,0.66555,0.66552,0.66555,119800002.0
2007-02-12 21:13:00,0.66555,0.66558,0.66551,0.66555,371600000.0
2007-02-12 21:14:00,0.66558,0.66559,0.66548,0.66548,620199996.0
2007-02-12 21:15:00,0.66548,0.66554,0.66546,0.66554,399499998.0
2007-02-12 21:16:00,0.66553,0.6656,0.66551,0.6656,395900003.0
2007-02-12 21:17:00,0.66562,0.66562,0.66556,0.6656,211500002.0
2007-02-12 21:18:00,0.66557,0.66563,0.66557,0.66563,193900002.0
2007-02-12 21:19:00,0.66561,0.66561,0.66555,0.66555,568399999.0
2007-02-12 21:20:00,0.66562,0.66565,0.6656,0.66562,1091699997.0
2007-02-12 21:21:00,0.66565,0.66565,0.66556,0.66558,279200000.0
2007-02-12 21:22:00,0.66557,0.66565,0.66556,0.66565,844199997.0
2007-02-12 21:23:00,0.66563,0.66563,0.66554,0.66563,59600000.0
2007-02-12 21:24:00,0.66565,0.66565,0.6656,0.6656,235100004.0
2007-02-12 21:25:00,0.66562,0.66565,0.66554,0.66562,158400000.0
2007-02-12 21:26:00,0.66563,0.66563,0.66557,0.66557,135599998.0
2007-02-12 21:27:00,0.6656,0.66565,0.66558,0.66565,194999999.0
2007-02-12 21:28:00,0.66565,0.66568,0.6656,0.66563,252400002.0
2007-02-12 21:29:00,0.66563,0.66563,0.66562,0.66562,101399998.0
2007-02-12 21:30:00,0.66559,0.66562,0.66557,0.66562,124400002.0
2007-02-12 21:31:00,0.66562,0.6657,0.66561,0.66568,292800000.0
2007-02-12 21:32:00,0.66566,0.66573,0.6656,0.66561,661599993.0
2007-02-12 21:33:00,0.66566,0.66577,0.66566,0.66572,534199998.0
2007-02-12 21:34:00,0.66571,0.66572,0.66564,0.66564,582100005.0
2007-02-12 21:35:00,0.66566,0.6657,0.66563,0.66568,344399997.0
2007-02-12 21:36:00,0.66568,0.6657,0.66565,0.66565,97300000.0
2007-02-12 21:37:00,0.6657,0.6657,0.66568,0.6657,356999998.0
2007-02-12 21:38:00,0.66568,0.6657,0.66565,0.6657,82200001.0
2007-02-12 21:39:00,0.66565,0.66572,0.66565,0.66572,160500002.0
2007-02-12 21:40:00,0.66566,0.66574,0.66562,0.66562,247100004.0
2007-02-12 21:41:00,0.66565,0.6657,0.66565,0.6657,71699998.0
2007-02-12 21:42:00,0.66569,0.66569,0.66564,0.66565,126200002.0
2007-02-12 21:43:00,0.66572,0.66581,0.66563,0.66581,349700004.0
2007-02-12 21:44:00,0.66583,0.66584,0.66578,0.66584,472800004.0
2007-02-12 21:45:00,0.66585,0.66587,0.6657,0.6657,85800000.0
2007-02-12 21:46:00,0.66575,0.66575,0.66575,0.66575,495200000.0
2007-02-12 21:47:00,0.66574,0.66574,0.66567,0.66567,247000000.0
2007-02-12 21:48:00,0.66565,0.66565,0.6656,0.66562,132700000.0
2007-02-12 21:49:00,0.66562,0.66565,0.66562,0.66565,240300001.0
2007-02-12 21:50:00,0.66571,0.66571,0.66556,0.66558,90999997.0
2007-02-12 21:51:00,0.66555,0.66555,0.66552,0.66552,342700006.0
2007-02-12 21:52:00,0.6655,0.66557,0.6655,0.6655,43000000.0
2007-02-12 21:53:00,0.66554,0.66554,0.66548,0.66548,132599999.0
2007-02-12 21:54:00,0.66549,0.66553,0.66546,0.66549,531500002.0
2007-02-12 21:55:00,0.66552,0.66555,0.6655,0.6655,166899998.0
2007-02-12 21:56:00,0.66552,0.66552,0.66549,0.6655,170000000.0
2007-02-12 21:57:00,0.66552,0.66555,0.6655,0.66552,177100002.0
2007-02-12 21:58:00,0.66552,0.66555,0.66552,0.66555,127800000.0
2007-02-12 21:59:00,0.6655,0.66558,0.6655,0.66557,433399994.0
2007-02-12 22:00:00,0.66554,0.66561,0.66552,0.66553,225999998.0
2007-02-12 22:01:00,0.66555,0.66555,0.66547,0.66551,272100000.0
2007-02-12 22:02:00,0.66553,0.66558,0.6655,0.6655,459099999.0
2007-02-12 22:03:00,0.66549,0.66552,0.66547,0.66549,421599992.0
2007-02-12 22:04:00,0.66548,0.66554,0.66544,0.66553,405800002.0
2007-02-12 22:05:00,0.6655,0.66553,0.6655,0.66552,100699998.0
2007-02-12 22:06:00,0.66555,0.66555,0.66552,0.66552,157900002.0
2007-02-12 22:07:00,0.66538,0.66554,0.66538,0.66548,163500001.0
2007-02-12 22:08:00,0.66552,0.66555,0.6655,0.6655,241999999.0
2007-02-12 22:09:00,0.66552,0.66555,0.66552,0.66555,125199999.0
2007-02-12 22:10:00,0.66551,0.66555,0.66548,0.66552,180699998.0
2007-02-12 22:11:00,0.66555,0.66555,0.66552,0.66552,115700000.0
2007-02-12 22:12:00,0.66553,0.66555,0.6655,0.66552,358899998.0
2007-02-12 22:13:00,0.66552,0.66552,0.66552,0.66552,169599995.0
2007-02-12 22:14:00,0.66551,0.66551,0.6655,0.66551,75999999.0
2007-02-12 22:15:00,0.66551,0.66558,0.66549,0.66552,409900003.0
2007-02-12 22:16:00,0.66552,0.6656,0.66552,0.6656,648199991.0
2007-02-12 22:17:00,0.66562,0.66562,0.66548,0.66561,194000001.0
2007-02-12 22:18:00,0.66556,0.66566,0.66556,0.66566,106800001.0
2007-02-12 22:19:00,0.66563,0.66563,0.66556,0.66557,124699999.0
2007-02-12 22:20:00,0.66565,0.66565,0.66543,0.6656,155000003.0
2007-02-12 22:21:00,0.66559,0.66564,0.66555,0.66555,463600002.0
2007-02-12 22:22:00,0.66557,0.6656,0.66555,0.66555,413699998.0
2007-02-12 22:23:00,0.66552,0.66568,0.66552,0.66556,376699994.0
2007-02-12 22:24:00,0.66556,0.66564,0.66539,0.66559,367100005.0
2007-02-12 22:25:00,0.6656,0.66564,0.66559,0.66561,254100002.0
2007-02-12 22:26:00,0.66556,0.6656,0.66552,0.66552,237099997.0
2007-02-12 22:27:00,0.66552,0.66552,0.66548,0.66548,146199999.0
2007-02-12 22:28:00,0.66549,0.66553,0.66549,0.6655,194400002.0
2007-02-12 22:29:00,0.66555,0.66555,0.6655,0.6655,275200002.0
2007-02-12 22:30:00,0.66553,0.66555,0.66552,0.66552,103699998.0
2007-02-12 22:31:00,0.66553,0.66553,0.6655,0.6655,54999998.0
2007-02-12 22:32:00,0.66551,0.66551,0.66541,0.66541,210900001.0
2007-02-12 22:33:00,0.66541,0.6655,0.66541,0.66548,202799998.0
2007-02-12 22:34:00,0.66554,0.66558,0.66554,0.66555,357799997.0
2007-02-12 22:35:00,0.66555,0.66555,0.66549,0.66554,332899995.0
2007-02-12 22:36:00,0.66549,0.66553,0.66545,0.66553,133299999.0
2007-02-12 22:37:00,0.66555,0.66563,0.66555,0.66555,306700005.0
2007-02-12 22:38:00,0.66553,0.66555,0.6655,0.66555,124400002.0
2007-02-12 22:39:00,0.66554,0.66554,0.66544,0.66545,242300000.0
2007-02-12 22:40:00,0.6655,0.66552,0.66545,0.66546,422799996.0
2007-02-12 22:41:00,0.6655,0.66555,0.66546,0.66554,228900004.0
2007-02-12 22:42:00,0.66546,0.66551,0.66546,0.66548,332800001.0
2007-02-12 22:43:00,0.66556,0.66558,0.66552,0.66552,133200004.0
2007-02-12 22:44:00,0.66555,0.66555,0.66549,0.6655,117399996.0
2007-02-12 22:45:00,0.66554,0.66555,0.66551,0.66555,102199999.0
2007-02-12 22:46:00,0.66555,0.66555,0.66551,0.66551,100500001.0
2007-02-12 22:47:00,0.66555,0.6656,0.6655,0.6655,73500000.0
2007-02-12 22:48:00,0.66549,0.66554,0.66546,0.66546,241800002.0
2007-02-12 22:49:00,0.66556,0.66556,0.66547,0.66549,137399999.0
2007-02-12 22:50:00,0.66553,0.66554,0.66551,0.66551,84500001.0
2007-02-12 22:51:00,0.66553,0.66553,0.6655,0.66553,44399999.0
2007-02-12 22:52:00,0.66552,0.66552,0.66548,0.66549,70799998.0
2007-02-12 22:53:00,0.66559,0.66561,0.66552,0.66554,59999998.0
2007-02-12 22:54:00,0.66553,0.66567,0.66553,0.66563,127800001.0
2007-02-12 22:55:00,0.66562,0.66564,0.6656,0.66564,93299997.0
2007-02-12 22:56:00,0.66563,0.66563,0.66553,0.66557,125499998.0
2007-02-12 22:57:00,0.66555,0.66558,0.66552,0.66554,232899993.0
2007-02-12 22:58:00,0.66555,0.66555,0.66542,0.66545,442200000.0
2007-02-12 22:59:00,0.66543,0.6655,0.66534,0.66543,285300004.0
2007-02-12 23:00:00,0.66528,0.66564,0.66528,0.66556,228000000.0
2007-02-12 23:01:00,0.66544,0.6655,0.66536,0.66536,173800000.0
2007-02-12 23:02:00,0.66549,0.6655,0.66543,0.6655,191099996.0
2007-02-12 23:03:00,0.66555,0.66555,0.66552,0.66555,55900000.0
2007-02-12 23:04:00,0.66553,0.66553,0.66544,0.66544,71000000.0
2007-02-12 23:05:00,0.66544,0.66553,0.66544,0.66553,158899999.0
2007-02-12 23:06:00,0.66552,0.6656,0.66535,0.66543,94299998.0
2007-02-12 23:07:00,0.6654,0.66548,0.66531,0.66548,80000000.0
2007-02-12 23:08:00,0.66549,0.66553,0.66549,0.66549,66900003.0
2007-02-12 23:09:00,0.66551,0.66555,0.66547,0.66555,204200000.0
2007-02-12 23:10:00,0.66551,0.66553,0.66545,0.66553,123899999.0
2007-02-12 23:11:00,0.66557,0.66557,0.66548,0.66551,255200001.0
2007-02-12 23:12:00,0.66552,0.66556,0.6655,0.66555,76500002.0
2007-02-12 23:13:00,0.66549,0.66552,0.66547,0.66547,42300000.0
2007-02-12 23:14:00,0.66543,0.66548,0.6654,0.66542,95899999.0
2007-02-12 23:15:00,0.66536,0.66554,0.66529,0.66554,85100001.0
2007-02-12 23:16:00,0.66548,0.66551,0.66544,0.66547,229900000.0
2007-02-12 23:17:00,0.66545,0.66548,0.6654,0.66548,168599994.0
2007-02-12 23:18:00,0.66546,0.66546,0.66546,0.66546,10200000.0
2007-02-12 23:19:00,0.66549,0.66549,0.66547,0.66547,53600000.0
2007-02-12 23:20:00,0.66543,0.66545,0.66542,0.66545,70399998.0
2007-02-12 23:21:00,0.6652,0.66537,0.66517,0.66537,183099999.0
2007-02-12 23:22:00,0.66548,0.66548,0.66548,0.66548,19100000.0
2007-02-12 23:23:00,0.66543,0.66543,0.66534,0.66541,189599999.0
2007-02-12 23:24:00,0.66542,0.66553,0.66542,0.66543,110900001.0
2007-02-12 23:25:00,0.6654,0.66545,0.6654,0.66545,3200000.0
2007-02-12 23:26:00,0.66543,0.66546,0.66543,0.66545,187199999.0
2007-02-12 23:27:00,0.66544,0.66545,0.66544,0.66545,82399997.0
2007-02-12 23:28:00,0.66545,0.66552,0.66545,0.66552,56300001.0
2007-02-12 23:29:00,0.66547,0.6655,0.66541,0.66541,91199998.0
2007-02-12 23:30:00,0.66547,0.6655,0.66538,0.66539,103400000.0
2007-02-12 23:31:00,0.66538,0.6654,0.66532,0.66535,122200002.0
2007-02-12 23:32:00,0.6654,0.66544,0.6654,0.66544,88500000.0
2007-02-12 23:33:00,0.66546,0.66546,0.66536,0.6654,116899999.0
2007-02-12 23:34:00,0.6655,0.6655,0.66528,0.66536,96500001.0
2007-02-12 23:35:00,0.66545,0.66545,0.66537,0.6654,116599999.0
2007-02-12 23:36:00,0.6654,0.66541,0.66535,0.66535,143499999.0
2007-02-12 23:37:00,0.66541,0.66541,0.66537,0.66537,40000000.0
2007-02-12 23:38:00,0.66528,0.66535,0.66528,0.66534,172800003.0
2007-02-12 23:39:00,0.66541,0.66541,0.66537,0.66539,162900002.0
2007-02-12 23:40:00,0.66537,0.6654,0.66537,0.66537,106500000.0
2007-02-12 23:41:00,0.66539,0.66542,0.66533,0.66534,88099999.0
2007-02-12 23:42:00,0.66536,0.6654,0.66536,0.66538,92599996.0
2007-02-12 23:43:00,0.66545,0.66549,0.66539,0.66549,139500000.0
2007-02-12 23:44:00,0.66551,0.66551,0.66544,0.66544,16600000.0
2007-02-12 23:45:00,0.66544,0.66552,0.66544,0.66552,98599999.0
2007-02-12 23:46:00,0.66555,0.66555,0.66555,0.66555,15200000.0
2007-02-12 23:47:00,0.66555,0.66555,0.66546,0.66551,147700002.0
2007-02-12 23:48:00,0.66556,0.66561,0.66556,0.6656,38799999.0
2007-02-12 23:49:00,0.66556,0.66557,0.66556,0.66557,36699999.0
2007-02-12 23:50:00,0.6655,0.66556,0.66548,0.66552,197199998.0
2007-02-12 23:51:00,0.66548,0.66552,0.66548,0.66552,37499999.0
2007-02-12 23:52:00,0.66544,0.66555,0.66544,0.66555,81600003.0
2007-02-12 23:53:00,0.66552,0.66554,0.66549,0.6655,186099998.0
2007-02-12 23:54:00,0.66557,0.6656,0.66551,0.66551,159900002.0
2007-02-12 23:55:00,0.66556,0.66558,0.66553,0.66556,142699997.0
2007-02-12 23:56:00,0.66554,0.66557,0.66552,0.66553,239100000.0
2007-02-12 23:57:00,0.66555,0.66557,0.66549,0.66549,222000001.0
2007-02-12 23:58:00,0.66546,0.66554,0.66523,0.66552,198199999.0
2007-02-12 23:59:00,0.66559,0.66564,0.66558,0.66564,190400004.0
2007-02-13 00:00:00,0.66569,0.66572,0.66562,0.66564,224400004.0
2007-02-13 00:01:00,0.66568,0.66575,0.66566,0.66575,127799999.0
2007-02-13 00:02:00,0.66573,0.66573,0.66567,0.66567,100400002.0
2007-02-13 00:03:00,0.66565,0.66565,0.66565,0.66565,23100001.0
2007-02-13 00:04:00,0.66564,0.66568,0.66563,0.66568,139899998.0
2007-02-13 00:05:00,0.66567,0.66567,0.66565,0.66567,86800001.0
2007-02-13 00:06:00,0.6657,0.6659,0.6657,0.6659,189199997.0
2007-02-13 00:07:00,0.66586,0.66586,0.6658,0.6658,137700001.0
2007-02-13 00:08:00,0.6659,0.66599,0.66589,0.66589,141500002.0
2007-02-13 00:09:00,0.66588,0.66595,0.66583,0.66594,179199998.0
2007-02-13 00:10:00,0.66597,0.66597,0.66589,0.6659,73500000.0
2007-02-13 00:11:00,0.66597,0.66597,0.66592,0.66592,41900002.0
2007-02-13 00:12:00,0.66595,0.66595,0.66595,0.66595,34500000.0
2007-02-13 00:13:00,0.66594,0.66594,0.66589,0.66589,76899998.0
2007-02-13 00:14:00,0.66585,0.66589,0.66585,0.66589,42200001.0
2007-02-13 00:15:00,0.66595,0.66595,0.66579,0.66579,43000000.0
2007-02-13 00:16:00,0.6658,0.6658,0.66574,0.6658,184300003.0
2007-02-13 00:17:00,0.66577,0.66582,0.66576,0.66581,194699999.0
2007-02-13 00:18:00,0.66582,0.66585,0.66573,0.66573,257799993.0
2007-02-13 00:19:00,0.66568,0.66568,0.66562,0.66562,13500000.0
2007-02-13 00:20:00,0.66562,0.66564,0.66561,0.66564,110500002.0
2007-02-13 00:21:00,0.66567,0.66572,0.66566,0.66567,76600001.0
2007-02-13 00:22:00,0.66562,0.66565,0.66558,0.66565,86699997.0
2007-02-13 00:23:00,0.66566,0.66577,0.66566,0.66577,78999999.0
2007-02-13 00:24:00,0.66587,0.66588,0.66583,0.66587,97399998.0
2007-02-13 00:25:00,0.66585,0.66587,0.66582,0.66582,87699999.0
2007-02-13 00:26:00,0.66582,0.66586,0.66573,0.66586,101000000.0
2007-02-13 00:27:00,0.66589,0.66589,0.66573,0.66587,117199998.0
2007-02-13 00:28:00,0.66585,0.66585,0.66583,0.66583,212299996.0
2007-02-13 00:29:00,0.66582,0.66582,0.66568,0.66568,208099995.0
2007-02-13 00:30:00,0.66576,0.66577,0.6657,0.6657,101299998.0
2007-02-13 00:31:00,0.66575,0.66579,0.66574,0.66579,88000000.0
2007-02-13 00:32:00,0.66584,0.66584,0.6658,0.66583,87599999.0
2007-02-13 00:33:00,0.66552,0.66584,0.66552,0.66584,82900002.0
2007-02-13 00:34:00,0.66575,0.66583,0.66574,0.66583,132000001.0
2007-02-13 00:35:00,0.6658,0.66587,0.6658,0.66584,203100001.0
2007-02-13 00:36:00,0.6658,0.6658,0.6658,0.6658,9600000.0
2007-02-13 00:37:00,0.66585,0.66585,0.66582,0.66582,36299999.0
2007-02-13 00:38:00,0.66582,0.66582,0.66582,0.66582,87200001.0
2007-02-13 00:39:00,0.66582,0.66592,0.6656,0.6656,157499999.0
2007-02-13 00:40:00,0.66591,0.66594,0.66586,0.6659,96399999.0
2007-02-13 00:41:00,0.6659,0.66594,0.66584,0.66587,243100004.0
2007-02-13 00:42:00,0.66582,0.66582,0.66582,0.66582,23900000.0
2007-02-13 00:43:00,0.66582,0.66588,0.66582,0.66588,18200000.0
2007-02-13 00:44:00,0.6659,0.6659,0.66576,0.66583,196800002.0
2007-02-13 00:45:00,0.66581,0.66587,0.66579,0.66586,200099998.0
2007-02-13 00:46:00,0.66588,0.66588,0.66579,0.6658,232600003.0
2007-02-13 00:47:00,0.66583,0.66585,0.66583,0.66585,25300000.0
2007-02-13 00:48:00,0.66582,0.66583,0.6658,0.66583,132599999.0
2007-02-13 00:49:00,0.66587,0.66587,0.6658,0.6658,108700001.0
2007-02-13 00:50:00,0.66583,0.66585,0.66575,0.66585,113800000.0
2007-02-13 00:51:00,0.66587,0.66587,0.66578,0.66587,126799998.0
2007-02-13 00:52:00,0.66583,0.66585,0.6658,0.6658,68600002.0
2007-02-13 00:53:00,0.6658,0.66583,0.6658,0.66583,45500001.0
2007-02-13 00:54:00,0.66572,0.66581,0.66558,0.66579,164499998.0
2007-02-13 00:55:00,0.66583,0.66583,0.66576,0.66578,178800000.0
2007-02-13 00:56:00,0.66575,0.66579,0.66572,0.66574,118799998.0
2007-02-13 00:57:00,0.66573,0.66581,0.66573,0.66574,144000002.0
2007-02-13 00:58:00,0.6657,0.66578,0.6657,0.66572,100599999.0
2007-02-13 00:59:00,0.66562,0.66583,0.66562,0.66578,129099998.0
2007-02-13 01:00:00,0.66587,0.66593,0.66571,0.66575,79800000.0
2007-02-13 01:01:00,0.66574,0.66578,0.66572,0.66572,167000000.0
2007-02-13 01:02:00,0.66575,0.66575,0.66575,0.66575,19900000.0
2007-02-13 01:03:00,0.66577,0.6658,0.66575,0.66575,215000001.0
2007-02-13 01:04:00,0.66577,0.66577,0.66569,0.66572,100300000.0
2007-02-13 01:05:00,0.66568,0.66573,0.66567,0.66573,98299999.0
2007-02-13 01:06:00,0.66577,0.66584,0.66576,0.66584,190200004.0
2007-02-13 01:07:00,0.66582,0.66582,0.66567,0.66567,97899999.0
2007-02-13 01:08:00,0.6657,0.66575,0.6657,0.66573,238100001.0
2007-02-13 01:09:00,0.6657,0.66585,0.66561,0.66576,192800001.0
2007-02-13 01:10:00,0.66575,0.66575,0.6657,0.6657,218200001.0
2007-02-13 01:11:00,0.66574,0.66584,0.66574,0.66583,174599999.0
2007-02-13 01:12:00,0.66565,0.6657,0.66556,0.66558,212700000.0
2007-02-13 01:13:00,0.66583,0.66583,0.66577,0.66577,102600002.0
2007-02-13 01:14:00,0.66572,0.66574,0.66567,0.66568,83699998.0
2007-02-13 01:15:00,0.66565,0.66572,0.66565,0.66571,67799999.0
2007-02-13 01:16:00,0.66573,0.66575,0.6657,0.66575,164100001.0
2007-02-13 01:17:00,0.66575,0.66575,0.66572,0.66572,19200000.0
2007-02-13 01:18:00,0.6657,0.66575,0.6657,0.66575,8300000.0
2007-02-13 01:19:00,0.66573,0.66575,0.6657,0.66574,95700001.0
2007-02-13 01:20:00,0.66575,0.66575,0.6657,0.66575,101400003.0
2007-02-13 01:21:00,0.66573,0.66575,0.66572,0.66575,59100001.0
2007-02-13 01:22:00,0.66578,0.66578,0.66572,0.66575,48800000.0
2007-02-13 01:23:00,0.66553,0.66572,0.6655,0.66571,136100002.0
2007-02-13 01:24:00,0.66571,0.66572,0.66565,0.66572,104099997.0
2007-02-13 01:25:00,0.66573,0.66573,0.66573,0.66573,7200000.0
2007-02-13 01:26:00,0.66575,0.66575,0.6657,0.6657,81199997.0
2007-02-13 01:27:00,0.66577,0.66578,0.66571,0.66571,141700000.0
2007-02-13 01:28:00,0.66578,0.66578,0.66573,0.66573,47099999.0
2007-02-13 01:29:00,0.66573,0.66577,0.6657,0.66577,79499998.0
2007-02-13 01:30:00,0.66573,0.66574,0.6657,0.66574,171899997.0
2007-02-13 01:31:00,0.66572,0.66575,0.66572,0.66572,107199997.0
2007-02-13 01:32:00,0.66578,0.66578,0.66578,0.66578,8800000.0
2007-02-13 01:33:00,0.66572,0.66575,0.66572,0.66572,100999999.0
2007-02-13 01:34:00,0.66575,0.66575,0.66572,0.66572,80400002.0
2007-02-13 01:35:00,0.6657,0.6657,0.66561,0.66561,172599999.0
2007-02-13 01:36:00,0.66564,0.66564,0.66556,0.66556,59800000.0
2007-02-13 01:37:00,0.66553,0.66553,0.66545,0.66553,235200001.0
2007-02-13 01:38:00,0.66555,0.66561,0.66551,0.6656,191599998.0
2007-02-13 01:39:00,0.66564,0.66564,0.66556,0.66559,192499999.0
2007-02-13 01:40:00,0.66553,0.66558,0.66553,0.66553,160499999.0
2007-02-13 01:41:00,0.66553,0.66558,0.66552,0.66553,219000005.0
2007-02-13 01:42:00,0.66553,0.66555,0.6655,0.66552,159700001.0
2007-02-13 01:43:00,0.66534,0.6654,0.66527,0.66527,53500001.0
2007-02-13 01:44:00,0.66553,0.66553,0.66543,0.66543,72800001.0
2007-02-13 01:45:00,0.66545,0.66548,0.6654,0.66545,157900003.0
2007-02-13 01:46:00,0.66543,0.66543,0.66538,0.66538,112700000.0
2007-02-13 01:47:00,0.66544,0.6655,0.66544,0.66549,109100002.0
2007-02-13 01:48:00,0.66542,0.66544,0.66539,0.66541,122899996.0
2007-02-13 01:49:00,0.66541,0.66543,0.66535,0.66535,50900000.0
2007-02-13 01:50:00,0.66538,0.66548,0.66538,0.66548,108000000.0
2007-02-13 01:51:00,0.66553,0.66553,0.66546,0.66549,54300000.0
2007-02-13 01:52:00,0.66545,0.66545,0.6654,0.66541,47700001.0
2007-02-13 01:53:00,0.66541,0.66555,0.66541,0.66554,130000000.0
2007-02-13 01:54:00,0.66552,0.66553,0.66537,0.66551,172900000.0
2007-02-13 01:55:00,0.66552,0.66558,0.66552,0.66554,82200000.0
2007-02-13 01:56:00,0.6655,0.66551,0.66541,0.66551,84100000.0
2007-02-13 01:57:00,0.66548,0.66552,0.66547,0.66547,97499998.0
2007-02-13 01:58:00,0.66541,0.66542,0.6654,0.66542,44300000.0
2007-02-13 01:59:00,0.66541,0.66543,0.66538,0.66538,122299998.0
2007-02-13 02:00:00,0.66535,0.66549,0.66535,0.66544,55400001.0
2007-02-13 02:01:00,0.66554,0.66554,0.66546,0.66554,221899995.0
2007-02-13 02:02:00,0.66552,0.66558,0.66552,0.66555,109400001.0
2007-02-13 02:03:00,0.6655,0.66552,0.6655,0.66552,8000000.0
2007-02-13 02:04:00,0.66553,0.66553,0.66545,0.66551,102900000.0
2007-02-13 02:05:00,0.66548,0.66548,0.66539,0.66548,137000000.0
2007-02-13 02:06:00,0.66549,0.66554,0.66545,0.66548,214800000.0
2007-02-13 02:07:00,0.66553,0.66553,0.66541,0.66542,102300000.0
2007-02-13 02:08:00,0.66544,0.66547,0.66534,0.66534,183599998.0
2007-02-13 02:09:00,0.66544,0.66548,0.66543,0.66543,146199999.0
2007-02-13 02:10:00,0.66543,0.66545,0.66542,0.66542,65499999.0
2007-02-13 02:11:00,0.66543,0.66543,0.66532,0.66537,117200000.0
2007-02-13 02:12:00,0.66542,0.66545,0.66542,0.66545,92700001.0
2007-02-13 02:13:00,0.6654,0.66548,0.6654,0.66548,81399998.0
2007-02-13 02:14:00,0.66542,0.66548,0.66542,0.66543,102400002.0
2007-02-13 02:15:00,0.66542,0.66543,0.66537,0.66537,154400002.0
2007-02-13 02:16:00,0.66538,0.66543,0.66534,0.66538,172799997.0
2007-02-13 02:17:00,0.6651,0.66524,0.6651,0.66521,130899996.0
2007-02-13 02:18:00,0.66539,0.66541,0.66539,0.66541,40700001.0
2007-02-13 02:19:00,0.66542,0.66543,0.66531,0.66543,161800000.0
2007-02-13 02:20:00,0.66542,0.66549,0.66541,0.66541,100800000.0
2007-02-13 02:21:00,0.66522,0.66541,0.66515,0.66538,81600001.0
2007-02-13 02:22:00,0.66537,0.66546,0.66537,0.66546,85499999.0
2007-02-13 02:23:00,0.66545,0.66545,0.6654,0.66543,104700002.0
2007-02-13 02:24:00,0.66542,0.66543,0.66537,0.66539,152499999.0
2007-02-13 02:25:00,0.6654,0.66543,0.66533,0.66541,188300003.0
2007-02-13 02:26:00,0.66545,0.66545,0.66542,0.66543,118299999.0
2007-02-13 02:27:00,0.6653,0.6654,0.66527,0.66538,229199999.0
2007-02-13 02:28:00,0.66542,0.66544,0.66535,0.66535,94199998.0
2007-02-13 02:29:00,0.66533,0.66538,0.66529,0.66538,350299999.0
2007-02-13 02:30:00,0.6653,0.66532,0.66527,0.66528,145100000.0
2007-02-13 02:31:00,0.66525,0.66534,0.66525,0.66534,49700001.0
2007-02-13 02:32:00,0.66533,0.66534,0.6653,0.66534,57300000.0
2007-02-13 02:33:00,0.66534,0.66534,0.66528,0.66531,89900002.0
2007-02-13 02:34:00,0.66532,0.66534,0.66531,0.66532,136299999.0
2007-02-13 02:35:00,0.66525,0.66532,0.66524,0.66527,211799997.0
2007-02-13 02:36:00,0.66529,0.66532,0.66524,0.66528,141199998.0
2007-02-13 02:37:00,0.66525,0.6653,0.66522,0.6653,56599999.0
2007-02-13 02:38:00,0.66529,0.66531,0.66523,0.66531,119800002.0
2007-02-13 02:39:00,0.66533,0.66539,0.66528,0.66528,142399996.0
2007-02-13 02:40:00,0.66536,0.66537,0.66529,0.66532,74200000.0
2007-02-13 02:41:00,0.66525,0.66535,0.66524,0.66526,151400003.0
2007-02-13 02:42:00,0.66523,0.66531,0.66523,0.66528,116700002.0
2007-02-13 02:43:00,0.66533,0.6654,0.66527,0.66527,85399999.0
2007-02-13 02:44:00,0.66527,0.66533,0.66526,0.6653,145699998.0
2007-02-13 02:45:00,0.66523,0.66531,0.66523,0.66527,142899998.0
2007-02-13 02:46:00,0.66525,0.66532,0.66524,0.66524,166600002.0
2007-02-13 02:47:00,0.66522,0.66522,0.66522,0.66522,21500001.0
2007-02-13 02:48:00,0.66522,0.66522,0.6652,0.6652,43300001.0
2007-02-13 02:49:00,0.66515,0.6653,0.66509,0.66522,89300001.0
2007-02-13 02:50:00,0.66522,0.66525,0.66522,0.66525,100399999.0
2007-02-13 02:51:00,0.66521,0.66522,0.66518,0.66522,108500000.0
2007-02-13 02:52:00,0.66522,0.66523,0.66517,0.66521,105100000.0
2007-02-13 02:53:00,0.66512,0.66527,0.66512,0.66527,102499999.0
2007-02-13 02:54:00,0.66521,0.66524,0.6652,0.66523,193100000.0
2007-02-13 02:55:00,0.6652,0.6652,0.66515,0.6652,98900000.0
2007-02-13 02:56:00,0.66523,0.66523,0.66518,0.66523,135799998.0
2007-02-13 02:57:00,0.66516,0.66521,0.66516,0.66521,140700002.0
2007-02-13 02:58:00,0.66525,0.6653,0.66521,0.6653,112900002.0
2007-02-13 02:59:00,0.66526,0.66526,0.6652,0.66525,113299999.0
2007-02-13 03:00:00,0.66528,0.66528,0.66524,0.66527,115300004.0
2007-02-13 03:01:00,0.66521,0.66524,0.66517,0.66521,95600003.0
2007-02-13 03:02:00,0.66526,0.66527,0.66524,0.66526,212900001.0
2007-02-13 03:03:00,0.66523,0.66527,0.66523,0.66526,130300001.0
2007-02-13 03:04:00,0.66528,0.6653,0.66525,0.66525,288000000.0
2007-02-13 03:05:00,0.66528,0.66532,0.66525,0.66528,180099996.0
2007-02-13 03:06:00,0.6653,0.6653,0.66522,0.6653,173600004.0
2007-02-13 03:07:00,0.66525,0.66533,0.66525,0.66533,122600002.0
2007-02-13 03:08:00,0.66532,0.66535,0.6653,0.66532,220399995.0
2007-02-13 03:09:00,0.66533,0.66533,0.66524,0.66528,78100000.0
2007-02-13 03:10:00,0.66534,0.66534,0.66526,0.66528,166099996.0
2007-02-13 03:11:00,0.66525,0.6653,0.66525,0.66527,116499998.0
2007-02-13 03:12:00,0.66522,0.66526,0.66517,0.66522,197900002.0
2007-02-13 03:13:00,0.66525,0.66532,0.66525,0.66527,109900000.0
2007-02-13 03:14:00,0.66527,0.66527,0.66525,0.66525,43999998.0
2007-02-13 03:15:00,0.66532,0.66532,0.66528,0.66528,52700000.0
2007-02-13 03:16:00,0.66532,0.66532,0.66523,0.66525,95000000.0
2007-02-13 03:17:00,0.66523,0.66526,0.66518,0.66526,102099999.0
2007-02-13 03:18:00,0.66527,0.66528,0.66522,0.66527,123600004.0
2007-02-13 03:19:00,0.66522,0.66523,0.66522,0.66523,37499999.0
2007-02-13 03:20:00,0.66525,0.66525,0.6652,0.6652,25500000.0
2007-02-13 03:21:00,0.66522,0.66524,0.66502,0.66524,194100002.0
2007-02-13 03:22:00,0.66523,0.66525,0.66522,0.66524,77399998.0
2007-02-13 03:23:00,0.66522,0.66522,0.66522,0.66522,4800000.0
2007-02-13 03:24:00,0.66519,0.66523,0.66519,0.66523,193399998.0
2007-02-13 03:25:00,0.66527,0.66528,0.66507,0.66507,107900002.0
2007-02-13 03:26:00,0.66523,0.66523,0.6652,0.6652,12700000.0
2007-02-13 03:27:00,0.66525,0.66525,0.66513,0.66523,126499999.0
2007-02-13 03:28:00,0.66523,0.66523,0.66523,0.66523,68000000.0
2007-02-13 03:29:00,0.66518,0.6653,0.66506,0.66515,141300004.0
2007-02-13 03:30:00,0.66521,0.66522,0.66521,0.66522,7500000.0
2007-02-13 03:31:00,0.66522,0.66531,0.66521,0.66521,91999999.0
2007-02-13 03:32:00,0.66522,0.66527,0.66521,0.66527,143500003.0
2007-02-13 03:33:00,0.66524,0.66532,0.6652,0.6653,128900001.0
2007-02-13 03:34:00,0.66529,0.66531,0.66517,0.6652,114899999.0
2007-02-13 03:35:00,0.66519,0.66529,0.66519,0.66529,137600000.0
2007-02-13 03:36:00,0.66529,0.66531,0.66518,0.66518,214300001.0
2007-02-13 03:37:00,0.66521,0.66527,0.6652,0.66523,87400001.0
2007-02-13 03:38:00,0.66525,0.66525,0.6652,0.6652,117399999.0
2007-02-13 03:39:00,0.66523,0.66529,0.66523,0.66529,138900000.0
2007-02-13 03:40:00,0.66524,0.66533,0.66521,0.66525,114999999.0
2007-02-13 03:41:00,0.66523,0.66527,0.66522,0.66527,147900001.0
2007-02-13 03:42:00,0.66525,0.66525,0.66522,0.66525,113200004.0
2007-02-13 03:43:00,0.66519,0.66519,0.66516,0.66516,22900000.0
2007-02-13 03:44:00,0.66509,0.6651,0.66509,0.6651,91900002.0
2007-02-13 03:45:00,0.66512,0.66515,0.66512,0.66515,18300000.0
2007-02-13 03:46:00,0.66511,0.66516,0.66508,0.66515,142799997.0
2007-02-13 03:47:00,0.66517,0.66517,0.66508,0.66512,113799998.0
2007-02-13 03:48:00,0.66512,0.66518,0.66512,0.66518,83299998.0
2007-02-13 03:49:00,0.66514,0.66514,0.66507,0.66509,198600003.0
2007-02-13 03:50:00,0.66506,0.66511,0.66506,0.66508,104600000.0
2007-02-13 03:51:00,0.6651,0.66513,0.6651,0.66513,35899998.0
2007-02-13 03:52:00,0.66518,0.66518,0.66515,0.66515,17500000.0
2007-02-13 03:53:00,0.66518,0.66518,0.66513,0.66513,77600002.0
2007-02-13 03:54:00,0.66517,0.66518,0.66512,0.66515,141499999.0
2007-02-13 03:55:00,0.66512,0.66515,0.66512,0.66513,109199998.0
2007-02-13 03:56:00,0.66515,0.66515,0.66508,0.66508,47100001.0
2007-02-13 03:57:00,0.66513,0.66513,0.66513,0.66513,13500000.0
2007-02-13 03:58:00,0.66506,0.6651,0.66504,0.66507,167700002.0
2007-02-13 03:59:00,0.66499,0.66507,0.66499,0.66507,117500000.0
2007-02-13 04:00:00,0.66508,0.66508,0.66505,0.66505,23600001.0
2007-02-13 04:01:00,0.665,0.66505,0.665,0.66505,142700000.0
2007-02-13 04:02:00,0.66502,0.66504,0.66497,0.66498,130800000.0
2007-02-13 04:03:00,0.66504,0.66504,0.66499,0.665,96000001.0
2007-02-13 04:04:00,0.66501,0.66504,0.66499,0.66503,241300003.0
2007-02-13 04:05:00,0.66505,0.66505,0.66503,0.66503,35100001.0
2007-02-13 04:06:00,0.66501,0.66502,0.66501,0.66502,121500000.0
2007-02-13 04:07:00,0.665,0.665,0.665,0.665,35300001.0
2007-02-13 04:08:00,0.665,0.665,0.66497,0.66497,16800000.0
2007-02-13 04:09:00,0.66502,0.66503,0.66502,0.66503,31099999.0
2007-02-13 04:10:00,0.66505,0.66505,0.66502,0.66502,33300000.0
2007-02-13 04:11:00,0.66505,0.66508,0.665,0.665,220999995.0
2007-02-13 04:12:00,0.66503,0.66503,0.66503,0.66503,15900000.0
2007-02-13 04:13:00,0.66502,0.66503,0.66502,0.66503,43900000.0
2007-02-13 04:14:00,0.66498,0.66498,0.66494,0.66494,8700000.0
2007-02-13 04:15:00,0.66498,0.66505,0.66498,0.66505,164700000.0
2007-02-13 04:16:00,0.66501,0.66502,0.66501,0.66502,21500000.0
2007-02-13 04:17:00,0.665,0.665,0.665,0.665,36000000.0
2007-02-13 04:18:00,0.66499,0.66499,0.66496,0.66496,35299999.0
2007-02-13 04:19:00,0.66491,0.66502,0.66491,0.66497,238099996.0
2007-02-13 04:20:00,0.6649,0.66493,0.6649,0.66491,83999999.0
2007-02-13 04:21:00,0.66497,0.66499,0.66492,0.66495,64100001.0
2007-02-13 04:22:00,0.66492,0.66495,0.66486,0.66486,142300004.0
2007-02-13 04:23:00,0.6649,0.66496,0.6649,0.6649,16000000.0
2007-02-13 04:24:00,0.66485,0.66493,0.66485,0.66493,75699999.0
2007-02-13 04:25:00,0.66497,0.66503,0.66493,0.66495,160399997.0
2007-02-13 04:26:00,0.66488,0.66495,0.66488,0.66495,113299998.0
2007-02-13 04:27:00,0.66495,0.66498,0.66488,0.66498,82999999.0
2007-02-13 04:28:00,0.66494,0.66502,0.66492,0.66492,128999999.0
2007-02-13 04:29:00,0.66492,0.66493,0.66492,0.66493,7300000.0
2007-02-13 04:30:00,0.66492,0.66496,0.66489,0.66492,172299997.0
2007-02-13 04:31:00,0.66493,0.66498,0.66492,0.66497,181500003.0
2007-02-13 04:32:00,0.66499,0.66499,0.66492,0.66498,160900001.0
2007-02-13 04:33:00,0.66504,0.66505,0.665,0.66501,195900000.0
2007-02-13 04:34:00,0.66496,0.66496,0.6649,0.66496,110099998.0
2007-02-13 04:35:00,0.665,0.66502,0.665,0.66501,113300001.0
2007-02-13 04:36:00,0.665,0.665,0.66492,0.66498,56100001.0
2007-02-13 04:37:00,0.66492,0.665,0.66492,0.66497,127699997.0
2007-02-13 04:38:00,0.66497,0.66502,0.66495,0.66502,80299998.0
2007-02-13 04:39:00,0.66503,0.66505,0.66497,0.665,165600001.0
2007-02-13 04:40:00,0.66505,0.66505,0.66503,0.66503,8800000.0
2007-02-13 04:41:00,0.66501,0.66501,0.66491,0.66491,37400001.0
2007-02-13 04:42:00,0.66495,0.66495,0.66486,0.66493,183100004.0
2007-02-13 04:43:00,0.66493,0.66495,0.66492,0.66492,179700001.0
2007-02-13 04:44:00,0.6649,0.66498,0.6649,0.66497,257599998.0
2007-02-13 04:45:00,0.66475,0.66501,0.66475,0.66498,154300000.0
2007-02-13 04:46:00,0.66493,0.66495,0.66492,0.66495,79900002.0
2007-02-13 04:47:00,0.66495,0.66495,0.66492,0.66495,158200003.0
2007-02-13 04:48:00,0.66495,0.66495,0.66492,0.66492,121300002.0
2007-02-13 04:49:00,0.66492,0.66498,0.66489,0.66498,154900001.0
2007-02-13 04:50:00,0.66515,0.66515,0.66488,0.66496,83000000.0
2007-02-13 04:51:00,0.66505,0.66505,0.66489,0.66489,94600000.0
2007-02-13 04:52:00,0.66499,0.66503,0.66499,0.66503,31700001.0
2007-02-13 04:53:00,0.66501,0.66501,0.66492,0.665,134899997.0
2007-02-13 04:54:00,0.66499,0.66499,0.66494,0.66499,143800000.0
2007-02-13 04:55:00,0.66495,0.66502,0.66493,0.665,22500000.0
2007-02-13 04:56:00,0.66506,0.66506,0.66498,0.665,113400003.0
2007-02-13 04:57:00,0.66492,0.66498,0.66492,0.66498,25500001.0
2007-02-13 04:58:00,0.66492,0.66495,0.66492,0.66495,94900001.0
2007-02-13 04:59:00,0.66495,0.66495,0.66492,0.66492,67000001.0
2007-02-13 05:00:00,0.6649,0.66493,0.6649,0.66493,75600000.0
2007-02-13 05:01:00,0.6649,0.66495,0.66489,0.66493,113600000.0
2007-02-13 05:02:00,0.66489,0.66493,0.66482,0.66493,95100000.0
2007-02-13 05:03:00,0.66498,0.66498,0.66493,0.66493,113799999.0
2007-02-13 05:04:00,0.6649,0.66493,0.6649,0.66493,73399998.0
2007-02-13 05:05:00,0.66498,0.66498,0.66498,0.66498,20700001.0
2007-02-13 05:06:00,0.66507,0.66508,0.66454,0.66458,243600004.0
2007-02-13 05:07:00,0.66492,0.66492,0.66492,0.66492,10500000.0
2007-02-13 05:08:00,0.66493,0.66495,0.6649,0.6649,123200003.0
2007-02-13 05:09:00,0.66491,0.66497,0.6649,0.66495,99800000.0
2007-02-13 05:10:00,0.6649,0.66491,0.6649,0.66491,12300000.0
2007-02-13 05:11:00,0.66491,0.66491,0.6648,0.6648,101699998.0
2007-02-13 05:12:00,0.66488,0.66488,0.66483,0.66483,1600000.0
2007-02-13 05:13:00,0.66484,0.66484,0.66477,0.6648,122600001.0
2007-02-13 05:14:00,0.66482,0.66483,0.66476,0.66478,101700001.0
2007-02-13 05:15:00,0.6648,0.66483,0.66478,0.66478,166899999.0
2007-02-13 05:16:00,0.6648,0.66487,0.66476,0.66487,200699998.0
2007-02-13 05:17:00,0.66484,0.66492,0.66481,0.66492,67399999.0
2007-02-13 05:18:00,0.66488,0.66494,0.66486,0.66486,89600002.0
2007-02-13 05:19:00,0.66487,0.66487,0.66479,0.66479,136100004.0
2007-02-13 05:20:00,0.66483,0.66488,0.66483,0.66484,148500001.0
2007-02-13 05:21:00,0.66483,0.66483,0.66483,0.66483,35099998.0
2007-02-13 05:22:00,0.66485,0.66492,0.66485,0.66489,82400001.0
2007-02-13 05:23:00,0.66486,0.66486,0.66483,0.66485,113400000.0
2007-02-13 05:24:00,0.66488,0.66493,0.66486,0.66488,81000001.0
2007-02-13 05:25:00,0.66499,0.66499,0.6649,0.66494,70999999.0
2007-02-13 05:26:00,0.66492,0.66496,0.66467,0.66467,138400000.0
2007-02-13 05:27:00,0.66495,0.66496,0.66495,0.66496,59200000.0
2007-02-13 05:28:00,0.66482,0.66496,0.66471,0.66486,71400001.0
2007-02-13 05:29:00,0.66485,0.66495,0.66459,0.6648,275399997.0
2007-02-13 05:30:00,0.66495,0.66497,0.66468,0.66488,136699999.0
2007-02-13 05:31:00,0.66496,0.66504,0.66492,0.66504,82400002.0
2007-02-13 05:32:00,0.66504,0.66509,0.66504,0.66504,224000002.0
2007-02-13 05:33:00,0.66503,0.66517,0.66497,0.66497,213500003.0
2007-02-13 05:34:00,0.66499,0.66503,0.66495,0.66502,185099999.0
2007-02-13 05:35:00,0.66505,0.66505,0.66501,0.66501,67000000.0
2007-02-13 05:36:00,0.66498,0.665,0.66492,0.66494,195100002.0
2007-02-13 05:37:00,0.66492,0.66493,0.6649,0.66493,91900000.0
2007-02-13 05:38:00,0.66488,0.66508,0.66479,0.665,351700000.0
2007-02-13 05:39:00,0.66495,0.66495,0.66492,0.66492,23900000.0
2007-02-13 05:40:00,0.66497,0.66497,0.66489,0.66494,94799998.0
2007-02-13 05:41:00,0.66493,0.66494,0.6649,0.66494,74100001.0
2007-02-13 05:42:00,0.66493,0.66499,0.66493,0.66499,112100001.0
2007-02-13 05:43:00,0.66475,0.66486,0.66472,0.66478,114700000.0
2007-02-13 05:44:00,0.66501,0.66501,0.66495,0.66495,73299998.0
2007-02-13 05:45:00,0.66493,0.66496,0.66482,0.66482,81799998.0
2007-02-13 05:46:00,0.66486,0.66493,0.66486,0.66493,74100001.0
2007-02-13 05:47:00,0.6649,0.66498,0.6649,0.66495,190599996.0
2007-02-13 05:48:00,0.66502,0.66509,0.66468,0.66472,109700001.0
2007-02-13 05:49:00,0.66495,0.66498,0.6649,0.6649,130400003.0
2007-02-13 05:50:00,0.66497,0.66498,0.66492,0.66492,165100004.0
2007-02-13 05:51:00,0.66494,0.66495,0.66487,0.66495,147100000.0
2007-02-13 05:52:00,0.66505,0.66509,0.66484,0.66492,195600001.0
2007-02-13 05:53:00,0.66493,0.66496,0.6649,0.66492,131000000.0
2007-02-13 05:54:00,0.66495,0.66502,0.66493,0.66493,131100000.0
2007-02-13 05:55:00,0.6649,0.66491,0.66482,0.66482,137399999.0
2007-02-13 05:56:00,0.66485,0.66491,0.66485,0.6649,137600000.0
2007-02-13 05:57:00,0.66488,0.66495,0.66488,0.66493,62000002.0
2007-02-13 05:58:00,0.66504,0.66504,0.66494,0.66494,38600000.0
2007-02-13 05:59:00,0.66493,0.66493,0.66493,0.66493,8000000.0
2007-02-13 06:00:00,0.66491,0.66493,0.66491,0.66492,106900002.0
2007-02-13 06:01:00,0.66462,0.6648,0.66457,0.66465,174700003.0
2007-02-13 06:02:00,0.66492,0.66506,0.66477,0.66477,231899999.0
2007-02-13 06:03:00,0.66487,0.66487,0.66476,0.66477,119899998.0
2007-02-13 06:04:00,0.66475,0.66478,0.66472,0.66477,94400001.0
2007-02-13 06:05:00,0.66479,0.66482,0.66478,0.6648,141700001.0
2007-02-13 06:06:00,0.66475,0.6648,0.66473,0.66478,157099999.0
2007-02-13 06:07:00,0.6648,0.66482,0.66472,0.66482,131499999.0
2007-02-13 06:08:00,0.66484,0.66484,0.6648,0.66481,74100001.0
2007-02-13 06:09:00,0.66484,0.66493,0.66478,0.66493,203500000.0
2007-02-13 06:10:00,0.66493,0.66493,0.66484,0.66493,191499999.0
2007-02-13 06:11:00,0.66489,0.66489,0.66483,0.66483,16500000.0
2007-02-13 06:12:00,0.66481,0.66485,0.66481,0.66482,78900001.0
2007-02-13 06:13:00,0.66487,0.66492,0.66483,0.6649,214200001.0
2007-02-13 06:14:00,0.66485,0.66492,0.66483,0.66487,115700001.0
2007-02-13 06:15:00,0.66483,0.66488,0.6648,0.6648,71100001.0
2007-02-13 06:16:00,0.66486,0.66494,0.66483,0.66494,137400000.0
2007-02-13 06:17:00,0.66491,0.66491,0.66482,0.66488,114600000.0
2007-02-13 06:18:00,0.66489,0.66497,0.66489,0.66497,128800000.0
2007-02-13 06:19:00,0.66504,0.66504,0.66499,0.66499,88199999.0
2007-02-13 06:20:00,0.66492,0.66495,0.66492,0.66493,82099998.0
2007-02-13 06:21:00,0.66494,0.66499,0.66491,0.66499,102399999.0
2007-02-13 06:22:00,0.66498,0.66498,0.66497,0.66497,23900000.0
2007-02-13 06:23:00,0.66495,0.66498,0.6649,0.66492,211800000.0
2007-02-13 06:24:00,0.66494,0.66502,0.66494,0.66499,159700001.0
2007-02-13 06:25:00,0.66497,0.66501,0.66494,0.66498,64700000.0
2007-02-13 06:26:00,0.66497,0.66501,0.66497,0.66497,114199997.0
2007-02-13 06:27:00,0.665,0.66502,0.66483,0.66495,189500001.0
2007-02-13 06:28:00,0.66497,0.66499,0.66494,0.66498,90099997.0
2007-02-13 06:29:00,0.66495,0.66504,0.66495,0.66504,143200002.0
2007-02-13 06:30:00,0.66502,0.66505,0.66496,0.66505,110699998.0
2007-02-13 06:31:00,0.665,0.665,0.66491,0.66495,99700002.0
2007-02-13 06:32:00,0.66493,0.665,0.66493,0.66495,101500000.0
2007-02-13 06:33:00,0.66497,0.66503,0.66494,0.66494,186899997.0
2007-02-13 06:34:00,0.66492,0.665,0.66492,0.665,50899999.0
2007-02-13 06:35:00,0.66501,0.66501,0.66499,0.66499,60200002.0
2007-02-13 06:36:00,0.66487,0.665,0.66487,0.66492,139599999.0
2007-02-13 06:37:00,0.66497,0.66502,0.66491,0.66502,168500000.0
2007-02-13 06:38:00,0.66496,0.66497,0.66496,0.66497,8800000.0
2007-02-13 06:39:00,0.66495,0.66495,0.6649,0.6649,57500000.0
2007-02-13 06:40:00,0.66495,0.66497,0.66492,0.66497,39099999.0
2007-02-13 06:41:00,0.66491,0.66491,0.6649,0.6649,36700000.0
2007-02-13 06:42:00,0.66487,0.66493,0.66487,0.66493,62400002.0
2007-02-13 06:43:00,0.66497,0.66499,0.66496,0.66498,67299998.0
2007-02-13 06:44:00,0.66505,0.66505,0.665,0.665,168599999.0
2007-02-13 06:45:00,0.66507,0.66507,0.66498,0.66498,190500002.0
2007-02-13 06:46:00,0.66495,0.66505,0.66484,0.66499,235500001.0
2007-02-13 06:47:00,0.66501,0.66504,0.665,0.665,103400000.0
2007-02-13 06:48:00,0.66499,0.66502,0.66499,0.66502,47400001.0
2007-02-13 06:49:00,0.66505,0.66505,0.66505,0.66505,24600000.0
2007-02-13 06:50:00,0.66502,0.66505,0.66502,0.66505,3200000.0
2007-02-13 06:51:00,0.66502,0.66502,0.66498,0.66498,55299999.0
2007-02-13 06:52:00,0.66499,0.66499,0.6649,0.66498,103899999.0
2007-02-13 06:53:00,0.66493,0.66495,0.66487,0.66494,97599999.0
2007-02-13 06:54:00,0.66492,0.66492,0.66492,0.66492,45499998.0
2007-02-13 06:55:00,0.66492,0.66494,0.66487,0.66487,67100001.0
2007-02-13 06:56:00,0.66485,0.66493,0.66485,0.66489,216999999.0
2007-02-13 06:57:00,0.66497,0.66504,0.66494,0.66494,93400002.0
2007-02-13 06:58:00,0.66495,0.66495,0.66495,0.66495,800000.0
2007-02-13 06:59:00,0.66491,0.66497,0.66491,0.66492,61700001.0
2007-02-13 07:00:00,0.66485,0.66494,0.66485,0.66494,44899999.0
2007-02-13 07:01:00,0.66492,0.66495,0.66492,0.66492,183899998.0
2007-02-13 07:02:00,0.66494,0.66499,0.66471,0.66471,72700001.0
2007-02-13 07:03:00,0.66495,0.66497,0.66495,0.66497,51799998.0
2007-02-13 07:04:00,0.66494,0.66501,0.66494,0.66501,51000000.0
2007-02-13 07:05:00,0.66499,0.66499,0.6649,0.66496,155000001.0
2007-02-13 07:06:00,0.66499,0.665,0.66494,0.66498,157399999.0
2007-02-13 07:07:00,0.66497,0.66497,0.66492,0.66492,89500002.0
2007-02-13 07:08:00,0.66491,0.66492,0.66487,0.66487,67199999.0
2007-02-13 07:09:00,0.66492,0.66499,0.66492,0.66496,154799998.0
2007-02-13 07:10:00,0.66491,0.66493,0.66487,0.66487,118100000.0
2007-02-13 07:11:00,0.66492,0.66494,0.66489,0.66491,129300000.0
2007-02-13 07:12:00,0.66482,0.66492,0.66478,0.66485,207499998.0
2007-02-13 07:13:00,0.66486,0.6649,0.66484,0.66488,266299995.0
2007-02-13 07:14:00,0.66481,0.66486,0.66474,0.66477,111800002.0
2007-02-13 07:15:00,0.66483,0.6649,0.66483,0.66486,78199999.0
2007-02-13 07:16:00,0.66484,0.66484,0.6648,0.6648,200700004.0
2007-02-13 07:17:00,0.66476,0.66479,0.66473,0.66479,143699996.0
2007-02-13 07:18:00,0.66483,0.66491,0.66481,0.66489,128800004.0
2007-02-13 07:19:00,0.66491,0.66498,0.66491,0.66497,99000002.0
2007-02-13 07:20:00,0.66496,0.66496,0.66485,0.66485,140700002.0
2007-02-13 07:21:00,0.66494,0.66494,0.66492,0.66492,133000000.0
2007-02-13 07:22:00,0.66495,0.66499,0.66494,0.66494,185400003.0
2007-02-13 07:23:00,0.66493,0.66493,0.66492,0.66492,36700000.0
2007-02-13 07:24:00,0.66492,0.665,0.6649,0.6649,212799998.0
2007-02-13 07:25:00,0.66493,0.66495,0.66493,0.66495,58199998.0
2007-02-13 07:26:00,0.66493,0.66493,0.6649,0.6649,45100000.0
2007-02-13 07:27:00,0.66492,0.66492,0.6649,0.6649,7200000.0
2007-02-13 07:28:00,0.6649,0.6649,0.6649,0.6649,4800000.0
2007-02-13 07:29:00,0.66495,0.66495,0.6649,0.66495,69899998.0
2007-02-13 07:30:00,0.66493,0.66495,0.6649,0.66493,150100000.0
2007-02-13 07:31:00,0.665,0.665,0.66497,0.66497,5100000.0
2007-02-13 07:32:00,0.66499,0.66502,0.66495,0.66502,154299997.0
2007-02-13 07:33:00,0.66505,0.66505,0.66499,0.66499,93600002.0
2007-02-13 07:34:00,0.66495,0.66504,0.66494,0.66497,169900004.0
2007-02-13 07:35:00,0.66498,0.665,0.66495,0.665,159900000.0
2007-02-13 07:36:00,0.66505,0.66505,0.66503,0.66503,20000000.0
2007-02-13 07:37:00,0.66505,0.66505,0.665,0.66505,222199997.0
2007-02-13 07:38:00,0.66505,0.66505,0.66502,0.66505,256200000.0
2007-02-13 07:39:00,0.66502,0.66504,0.665,0.66502,110099999.0
2007-02-13 07:40:00,0.66503,0.66503,0.66496,0.665,132599998.0
2007-02-13 07:41:00,0.665,0.665,0.66497,0.665,192299997.0
2007-02-13 07:42:00,0.66494,0.66504,0.66494,0.665,98300000.0
2007-02-13 07:43:00,0.66495,0.66504,0.66495,0.66502,76400001.0
2007-02-13 07:44:00,0.66499,0.665,0.66499,0.66499,81800001.0
2007-02-13 07:45:00,0.66496,0.66504,0.66496,0.665,134200005.0
2007-02-13 07:46:00,0.66502,0.66507,0.66488,0.66488,89500001.0
2007-02-13 07:47:00,0.6649,0.66497,0.66481,0.66495,241899998.0
2007-02-13 07:48:00,0.6649,0.66492,0.66477,0.66492,196699999.0
2007-02-13 07:49:00,0.66502,0.66503,0.66502,0.66503,15100000.0
2007-02-13 07:50:00,0.66503,0.66503,0.66495,0.66495,88300000.0
2007-02-13 07:51:00,0.66492,0.66502,0.66492,0.66495,133800003.0
2007-02-13 07:52:00,0.66502,0.66502,0.665,0.665,42299998.0
2007-02-13 07:53:00,0.66503,0.66503,0.665,0.665,59900000.0
2007-02-13 07:54:00,0.66499,0.66503,0.66499,0.66502,60599999.0
2007-02-13 07:55:00,0.66505,0.66505,0.66505,0.66505,25700001.0
2007-02-13 07:56:00,0.665,0.66505,0.66498,0.66501,123000004.0
2007-02-13 07:57:00,0.66499,0.66503,0.66499,0.66503,27099999.0
2007-02-13 07:58:00,0.66503,0.66503,0.66494,0.66495,128700000.0
2007-02-13 07:59:00,0.66504,0.66509,0.66504,0.66509,40599998.0
2007-02-13 08:00:00,0.66508,0.66515,0.665,0.66501,200600000.0
2007-02-13 08:01:00,0.66502,0.66502,0.66498,0.66502,83799999.0
2007-02-13 08:02:00,0.66503,0.66507,0.66502,0.66505,96199999.0
2007-02-13 08:03:00,0.66508,0.66508,0.66508,0.66508,19900000.0
2007-02-13 08:04:00,0.66503,0.66505,0.66502,0.66505,61000002.0
2007-02-13 08:05:00,0.66503,0.66505,0.66503,0.66505,18400000.0
2007-02-13 08:06:00,0.66501,0.66502,0.66501,0.66502,35899998.0
2007-02-13 08:07:00,0.665,0.66503,0.665,0.66503,36500000.0
2007-02-13 08:08:00,0.66505,0.66505,0.66505,0.66505,36000000.0
2007-02-13 08:09:00,0.66497,0.66509,0.66484,0.66492,138900002.0
2007-02-13 08:10:00,0.66507,0.66509,0.66486,0.66491,173600001.0
2007-02-13 08:11:00,0.66487,0.66502,0.66485,0.66496,165000001.0
2007-02-13 08:12:00,0.66501,0.6651,0.66482,0.6651,122000003.0
2007-02-13 08:13:00,0.66503,0.66503,0.66492,0.665,125499997.0
2007-02-13 08:14:00,0.66492,0.66499,0.6648,0.66481,257400001.0
2007-02-13 08:15:00,0.66505,0.66505,0.66497,0.66497,57500001.0
2007-02-13 08:16:00,0.66499,0.66501,0.66499,0.66501,35100001.0
2007-02-13 08:17:00,0.66519,0.66519,0.66483,0.66489,52600000.0
2007-02-13 08:18:00,0.66505,0.66505,0.66505,0.66505,13500000.0
2007-02-13 08:19:00,0.66501,0.66502,0.66501,0.66502,51700001.0
2007-02-13 08:20:00,0.66497,0.66504,0.66497,0.66504,73300000.0
2007-02-13 08:21:00,0.66499,0.66499,0.66488,0.66488,15100000.0
2007-02-13 08:22:00,0.66491,0.66499,0.66491,0.66499,20900000.0
2007-02-13 08:23:00,0.66503,0.66503,0.66488,0.66492,112600001.0
2007-02-13 08:24:00,0.66493,0.66495,0.6649,0.66492,146599999.0
2007-02-13 08:25:00,0.66484,0.6649,0.66481,0.6649,113299997.0
2007-02-13 08:26:00,0.66488,0.66488,0.66488,0.66488,5600000.0
2007-02-13 08:27:00,0.66489,0.66491,0.66484,0.66487,110999998.0
2007-02-13 08:28:00,0.66489,0.66493,0.66489,0.66493,72599998.0
2007-02-13 08:29:00,0.6649,0.6649,0.6649,0.6649,16400000.0
2007-02-13 08:30:00,0.66492,0.66493,0.6649,0.66491,86899998.0
2007-02-13 08:31:00,0.66492,0.665,0.66491,0.66493,186499996.0
2007-02-13 08:32:00,0.66489,0.66494,0.66487,0.66494,125200000.0
2007-02-13 08:33:00,0.66495,0.66495,0.66492,0.66493,124299999.0
2007-02-13 08:34:00,0.66492,0.66495,0.6649,0.66495,98099998.0
2007-02-13 08:35:00,0.66497,0.66497,0.66495,0.66496,65600000.0
2007-02-13 08:36:00,0.66492,0.66492,0.66492,0.66492,117299997.0
2007-02-13 08:37:00,0.66491,0.66494,0.66486,0.66494,75300001.0
2007-02-13 08:38:00,0.66493,0.66493,0.66487,0.66491,151899997.0
2007-02-13 08:39:00,0.6649,0.665,0.6649,0.66495,71800000.0
2007-02-13 08:40:00,0.66488,0.66488,0.66482,0.66482,225300000.0
2007-02-13 08:41:00,0.66485,0.6649,0.66479,0.66488,238100004.0
2007-02-13 08:42:00,0.66485,0.66493,0.66483,0.66493,136900001.0
2007-02-13 08:43:00,0.66492,0.66495,0.66489,0.66489,107700001.0
2007-02-13 08:44:00,0.66488,0.66499,0.66488,0.66499,98700003.0
2007-02-13 08:45:00,0.66502,0.6651,0.66501,0.66502,198300003.0
2007-02-13 08:46:00,0.66512,0.66514,0.66509,0.66512,171799997.0
2007-02-13 08:47:00,0.66512,0.66519,0.66512,0.66514,209700003.0
2007-02-13 08:48:00,0.66515,0.66526,0.66515,0.66524,87399998.0
2007-02-13 08:49:00,0.66523,0.66523,0.66514,0.66523,180300002.0
2007-02-13 08:50:00,0.66519,0.66519,0.66516,0.66516,2200000.0
2007-02-13 08:51:00,0.6651,0.66527,0.6651,0.66521,123299999.0
2007-02-13 08:52:00,0.66527,0.66533,0.66527,0.66533,142199998.0
2007-02-13 08:53:00,0.66526,0.66533,0.66526,0.66533,161200003.0
2007-02-13 08:54:00,0.6653,0.66531,0.66527,0.66531,96399999.0
2007-02-13 08:55:00,0.66535,0.66543,0.66534,0.66536,105400002.0
2007-02-13 08:56:00,0.66539,0.66552,0.66535,0.66552,153999997.0
2007-02-13 08:57:00,0.6655,0.6655,0.66535,0.6654,70200002.0
2007-02-13 08:58:00,0.66538,0.66541,0.66531,0.66541,119799999.0
2007-02-13 08:59:00,0.66531,0.66535,0.66523,0.66532,26300000.0
2007-02-13 09:00:00,0.66535,0.66542,0.66535,0.66541,101400002.0
2007-02-13 09:01:00,0.66542,0.66553,0.66542,0.66548,99300000.0
2007-02-13 09:02:00,0.6655,0.66551,0.66545,0.66548,146399999.0
2007-02-13 09:03:00,0.66546,0.66549,0.66532,0.66532,131100000.0
2007-02-13 09:04:00,0.66536,0.66539,0.66536,0.66537,140600000.0
2007-02-13 09:05:00,0.66538,0.66538,0.66532,0.66534,63099999.0
2007-02-13 09:06:00,0.66536,0.66542,0.66536,0.66542,39099999.0
2007-02-13 09:07:00,0.66544,0.66552,0.66538,0.66551,92999998.0
2007-02-13 09:08:00,0.66553,0.66553,0.66541,0.66548,168300002.0
2007-02-13 09:09:00,0.66553,0.66553,0.6655,0.66551,51900001.0
2007-02-13 09:10:00,0.66555,0.66576,0.66555,0.66576,156499998.0
2007-02-13 09:11:00,0.66576,0.66597,0.66576,0.66586,220499997.0
2007-02-13 09:12:00,0.6658,0.6659,0.6658,0.6659,145799997.0
2007-02-13 09:13:00,0.66594,0.6664,0.66594,0.66635,233200001.0
2007-02-13 09:14:00,0.66626,0.66626,0.66613,0.66616,104699998.0
2007-02-13 09:15:00,0.6661,0.66613,0.66605,0.66613,92100000.0
2007-02-13 09:16:00,0.66615,0.66625,0.66614,0.66625,73600001.0
2007-02-13 09:17:00,0.66622,0.66633,0.66622,0.66628,140300002.0
2007-02-13 09:18:00,0.66623,0.66623,0.66601,0.66605,96700002.0
2007-02-13 09:19:00,0.66608,0.6661,0.66603,0.66604,130000003.0
2007-02-13 09:20:00,0.66614,0.66615,0.66605,0.66615,267500000.0
2007-02-13 09:21:00,0.66607,0.66618,0.66607,0.66617,100800000.0
2007-02-13 09:22:00,0.66614,0.66628,0.66608,0.66628,74800001.0
2007-02-13 09:23:00,0.66628,0.66632,0.66623,0.6663,191500002.0
2007-02-13 09:24:00,0.66631,0.66636,0.66628,0.6663,83000000.0
2007-02-13 09:25:00,0.66633,0.66633,0.66626,0.66627,137100000.0
2007-02-13 09:26:00,0.66627,0.66628,0.66621,0.66622,154100004.0
2007-02-13 09:27:00,0.66627,0.66627,0.6662,0.66622,182300002.0
2007-02-13 09:28:00,0.66627,0.66629,0.66621,0.66625,185399995.0
2007-02-13 09:29:00,0.66625,0.66625,0.66625,0.66625,69600003.0
2007-02-13 09:30:00,0.66628,0.66631,0.66625,0.66625,153199999.0
2007-02-13 09:31:00,0.6662,0.66622,0.6662,0.66622,135100001.0
2007-02-13 09:32:00,0.66621,0.66632,0.6662,0.66632,200000003.0
2007-02-13 09:33:00,0.66634,0.66641,0.66631,0.66641,92699999.0
2007-02-13 09:34:00,0.66642,0.66645,0.6663,0.6663,144399998.0
2007-02-13 09:35:00,0.66631,0.66634,0.66625,0.66628,94800000.0
2007-02-13 09:36:00,0.66623,0.66631,0.66623,0.66623,130700000.0
2007-02-13 09:37:00,0.66628,0.66629,0.66623,0.66629,131499999.0
2007-02-13 09:38:00,0.66629,0.66629,0.66625,0.66627,96899999.0
2007-02-13 09:39:00,0.66619,0.66619,0.66609,0.66613,107500001.0
2007-02-13 09:40:00,0.66614,0.6662,0.66614,0.6662,39099999.0
2007-02-13 09:41:00,0.66623,0.66628,0.66619,0.66623,227300003.0
2007-02-13 09:42:00,0.66626,0.66626,0.66616,0.66626,246899999.0
2007-02-13 09:43:00,0.66625,0.66628,0.66617,0.66624,145599999.0
2007-02-13 09:44:00,0.66617,0.6662,0.66617,0.6662,31900000.0
2007-02-13 09:45:00,0.66623,0.66623,0.66617,0.66617,123899999.0
2007-02-13 09:46:00,0.66622,0.66622,0.66617,0.66617,50700001.0
2007-02-13 09:47:00,0.6662,0.6662,0.66617,0.66618,67199998.0
2007-02-13 09:48:00,0.66615,0.6662,0.66615,0.66617,123499999.0
2007-02-13 09:49:00,0.66618,0.66622,0.66614,0.66622,159999998.0
2007-02-13 09:50:00,0.66623,0.66623,0.66617,0.66618,103600002.0
2007-02-13 09:51:00,0.6662,0.66621,0.66614,0.66614,131500000.0
2007-02-13 09:52:00,0.66613,0.66613,0.66607,0.66608,75100001.0
2007-02-13 09:53:00,0.66611,0.66615,0.66606,0.66615,241999996.0
2007-02-13 09:54:00,0.66606,0.66615,0.66606,0.66613,48799999.0
2007-02-13 09:55:00,0.66608,0.66615,0.66596,0.66596,144999994.0
2007-02-13 09:56:00,0.66592,0.66597,0.66575,0.66575,203499996.0
2007-02-13 09:57:00,0.66581,0.66602,0.66581,0.66595,155200002.0
2007-02-13 09:58:00,0.6659,0.66596,0.66583,0.66592,123800000.0
2007-02-13 09:59:00,0.66593,0.66593,0.66587,0.66593,175500002.0
2007-02-13 10:00:00,0.66595,0.66602,0.66595,0.66602,98099999.0
2007-02-13 10:01:00,0.66602,0.66605,0.66595,0.66595,190900004.0
2007-02-13 10:02:00,0.66595,0.66604,0.66593,0.66598,241199997.0
2007-02-13 10:03:00,0.66602,0.66607,0.66601,0.66605,267499995.0
2007-02-13 10:04:00,0.66604,0.66608,0.66601,0.66608,138800001.0
2007-02-13 10:05:00,0.66609,0.66613,0.66602,0.66602,104400000.0
2007-02-13 10:06:00,0.66598,0.66609,0.66598,0.66607,286600004.0
2007-02-13 10:07:00,0.66602,0.66608,0.66599,0.66608,85300003.0
2007-02-13 10:08:00,0.66607,0.66607,0.66597,0.66603,74500002.0
2007-02-13 10:09:00,0.66599,0.66606,0.66597,0.66606,216600002.0
2007-02-13 10:10:00,0.6661,0.6661,0.66607,0.6661,26300001.0
2007-02-13 10:11:00,0.66607,0.6661,0.66607,0.66607,50599999.0
2007-02-13 10:12:00,0.66604,0.66604,0.66602,0.66602,117599998.0
2007-02-13 10:13:00,0.66602,0.66604,0.66599,0.666,126100001.0
2007-02-13 10:14:00,0.66602,0.66602,0.66598,0.66598,30400000.0
2007-02-13 10:15:00,0.66602,0.66602,0.66591,0.666,170199997.0
2007-02-13 10:16:00,0.66602,0.66605,0.66602,0.66605,53299998.0
2007-02-13 10:17:00,0.66603,0.66607,0.666,0.66603,344599998.0
2007-02-13 10:18:00,0.66608,0.66616,0.66608,0.66616,168000002.0
2007-02-13 10:19:00,0.66615,0.66615,0.66609,0.6661,153500001.0
2007-02-13 10:20:00,0.6661,0.66617,0.66609,0.66617,182599999.0
2007-02-13 10:21:00,0.6661,0.6661,0.6661,0.6661,51800001.0
2007-02-13 10:22:00,0.6661,0.66637,0.6661,0.66637,91499998.0
2007-02-13 10:23:00,0.66639,0.66639,0.66629,0.66635,237599999.0
2007-02-13 10:24:00,0.66628,0.66631,0.66627,0.66627,101100001.0
2007-02-13 10:25:00,0.66625,0.66625,0.66622,0.66622,95900001.0
2007-02-13 10:26:00,0.66615,0.66616,0.66613,0.66613,142599996.0
2007-02-13 10:27:00,0.66608,0.66612,0.66604,0.66607,135900003.0
2007-02-13 10:28:00,0.66604,0.66613,0.66603,0.66613,194899997.0
2007-02-13 10:29:00,0.66608,0.66616,0.66608,0.66609,260499998.0
2007-02-13 10:30:00,0.66611,0.66611,0.66609,0.66609,68999998.0
2007-02-13 10:31:00,0.66611,0.66614,0.66604,0.66611,54399999.0
2007-02-13 10:32:00,0.66606,0.6661,0.66602,0.66609,122900003.0
2007-02-13 10:33:00,0.66605,0.6661,0.66602,0.6661,165200003.0
2007-02-13 10:34:00,0.66607,0.66607,0.666,0.66603,173100000.0
2007-02-13 10:35:00,0.66605,0.66611,0.666,0.66611,169500004.0
2007-02-13 10:36:00,0.6661,0.6661,0.66602,0.66605,210099996.0
2007-02-13 10:37:00,0.66608,0.66608,0.66602,0.66602,178699997.0
2007-02-13 10:38:00,0.66601,0.66612,0.66601,0.66607,67300000.0
2007-02-13 10:39:00,0.66602,0.66602,0.66597,0.66601,104099996.0
2007-02-13 10:40:00,0.66601,0.66601,0.66599,0.66601,102300003.0
2007-02-13 10:41:00,0.66605,0.66605,0.66598,0.66601,154399997.0
2007-02-13 10:42:00,0.666,0.66602,0.66592,0.66592,70300001.0
2007-02-13 10:43:00,0.66592,0.66595,0.66584,0.66588,175699999.0
2007-02-13 10:44:00,0.66581,0.66587,0.6658,0.66587,81099998.0
2007-02-13 10:45:00,0.6659,0.66593,0.66585,0.66593,155599999.0
2007-02-13 10:46:00,0.66585,0.66593,0.66585,0.66593,157000003.0
2007-02-13 10:47:00,0.66595,0.66602,0.66591,0.66595,100300001.0
2007-02-13 10:48:00,0.66594,0.66595,0.66594,0.66595,39100001.0
2007-02-13 10:49:00,0.66601,0.66608,0.66601,0.66606,138899999.0
2007-02-13 10:50:00,0.66607,0.66607,0.666,0.66602,110299998.0
2007-02-13 10:51:00,0.66606,0.66607,0.66602,0.66606,186299997.0
2007-02-13 10:52:00,0.66607,0.66607,0.66602,0.66602,143200002.0
2007-02-13 10:53:00,0.66602,0.66611,0.66602,0.66605,99600003.0
2007-02-13 10:54:00,0.66604,0.66604,0.66599,0.66599,67800000.0
2007-02-13 10:55:00,0.66598,0.66612,0.66598,0.66612,106399997.0
2007-02-13 10:56:00,0.66609,0.66609,0.66596,0.66604,152800002.0
2007-02-13 10:57:00,0.666,0.66611,0.666,0.66607,81800001.0
2007-02-13 10:58:00,0.66608,0.66613,0.66608,0.66612,58399999.0
2007-02-13 10:59:00,0.66611,0.66615,0.66607,0.66615,123200000.0
2007-02-13 11:00:00,0.66618,0.6662,0.66618,0.6662,33499999.0
2007-02-13 11:01:00,0.66621,0.66621,0.66615,0.66615,57600002.0
2007-02-13 11:02:00,0.66617,0.6662,0.66614,0.66616,97200001.0
2007-02-13 11:03:00,0.66617,0.66621,0.66617,0.66618,43800000.0
2007-02-13 11:04:00,0.66617,0.6662,0.66614,0.6662,268899997.0
2007-02-13 11:05:00,0.66609,0.66609,0.66602,0.66602,74200002.0
2007-02-13 11:06:00,0.66599,0.66603,0.66595,0.66603,151899996.0
2007-02-13 11:07:00,0.66599,0.66599,0.66592,0.66592,107299998.0
2007-02-13 11:08:00,0.66596,0.66596,0.66586,0.66593,61500002.0
2007-02-13 11:09:00,0.66595,0.66599,0.66595,0.66599,64800000.0
2007-02-13 11:10:00,0.66602,0.66603,0.66602,0.66602,13400000.0
2007-02-13 11:11:00,0.66604,0.66604,0.666,0.66601,152099998.0
2007-02-13 11:12:00,0.66603,0.66604,0.66597,0.66603,91099999.0
2007-02-13 11:13:00,0.66605,0.66608,0.66605,0.66605,68599998.0
2007-02-13 11:14:00,0.66608,0.66611,0.66603,0.66607,119300002.0
2007-02-13 11:15:00,0.66611,0.66611,0.66604,0.66605,143200000.0
2007-02-13 11:16:00,0.66605,0.66605,0.666,0.66605,221100001.0
2007-02-13 11:17:00,0.66603,0.66603,0.66592,0.66598,195300000.0
2007-02-13 11:18:00,0.66597,0.66603,0.66596,0.66603,133500002.0
2007-02-13 11:19:00,0.66603,0.66605,0.66595,0.666,162700001.0
2007-02-13 11:20:00,0.66599,0.66603,0.66592,0.66592,115700002.0
2007-02-13 11:21:00,0.66598,0.66598,0.66593,0.66593,107800002.0
2007-02-13 11:22:00,0.66593,0.66605,0.66593,0.66597,144299997.0
2007-02-13 11:23:00,0.66598,0.66598,0.66582,0.66583,260999994.0
2007-02-13 11:24:00,0.66591,0.66594,0.66583,0.66589,135599998.0
2007-02-13 11:25:00,0.66592,0.66592,0.6659,0.6659,99600002.0
2007-02-13 11:26:00,0.66588,0.66593,0.66587,0.66587,90700001.0
2007-02-13 11:27:00,0.66586,0.66586,0.66584,0.66584,12400000.0
2007-02-13 11:28:00,0.66582,0.66597,0.66578,0.66597,184399998.0
2007-02-13 11:29:00,0.66601,0.66602,0.66589,0.66589,59900000.0
2007-02-13 11:30:00,0.6659,0.66807,0.6659,0.66807,257900004.0
2007-02-13 11:31:00,0.6681,0.66827,0.6681,0.66821,63699999.0
2007-02-13 11:32:00,0.66825,0.66826,0.66808,0.66808,219300000.0
2007-02-13 11:33:00,0.66803,0.66816,0.66799,0.66816,232099994.0
2007-02-13 11:34:00,0.66823,0.66846,0.66821,0.66846,91600001.0
2007-02-13 11:35:00,0.6685,0.6686,0.66849,0.6686,234099994.0
2007-02-13 11:36:00,0.66861,0.66871,0.6686,0.6686,167599997.0
2007-02-13 11:37:00,0.66867,0.66868,0.66862,0.66862,117500002.0
2007-02-13 11:38:00,0.66851,0.66851,0.66837,0.66839,164299999.0
2007-02-13 11:39:00,0.66843,0.66854,0.66843,0.66852,111900000.0
2007-02-13 11:40:00,0.66858,0.66871,0.66858,0.66871,56500000.0
2007-02-13 11:41:00,0.66873,0.66875,0.66865,0.66875,101800001.0
2007-02-13 11:42:00,0.66874,0.66879,0.66869,0.66872,267500003.0
2007-02-13 11:43:00,0.6687,0.66884,0.66868,0.66884,103799997.0
2007-02-13 11:44:00,0.66894,0.66915,0.66894,0.66913,47499999.0
2007-02-13 11:45:00,0.66905,0.66916,0.669,0.66901,145500001.0
2007-02-13 11:46:00,0.66902,0.66913,0.66899,0.6691,187599995.0
2007-02-13 11:47:00,0.66913,0.6692,0.66912,0.66912,222299998.0
2007-02-13 11:48:00,0.66911,0.66926,0.66911,0.66926,136700001.0
2007-02-13 11:49:00,0.66921,0.66929,0.66919,0.66929,117900003.0
2007-02-13 11:50:00,0.66922,0.66925,0.6692,0.66924,154300002.0
2007-02-13 11:51:00,0.66922,0.66924,0.6691,0.6691,214599995.0
2007-02-13 11:52:00,0.66908,0.66908,0.66903,0.66906,121899999.0
2007-02-13 11:53:00,0.66902,0.66913,0.66898,0.66913,227100001.0
2007-02-13 11:54:00,0.66902,0.66902,0.66897,0.66897,18300001.0
2007-02-13 11:55:00,0.66902,0.66909,0.66897,0.669,145500001.0
2007-02-13 11:56:00,0.66899,0.66908,0.66899,0.66908,155700000.0
2007-02-13 11:57:00,0.66913,0.66913,0.66904,0.66911,166300001.0
2007-02-13 11:58:00,0.66902,0.66903,0.66892,0.66895,135200002.0
2007-02-13 11:59:00,0.66892,0.66905,0.6689,0.66905,117199999.0
2007-02-13 12:00:00,0.66899,0.66901,0.66883,0.66883,127900002.0
2007-02-13 12:01:00,0.66892,0.66908,0.66892,0.66907,95100002.0
2007-02-13 12:02:00,0.66913,0.66913,0.6689,0.669,96500002.0
2007-02-13 12:03:00,0.66906,0.66906,0.66898,0.66904,69200000.0
2007-02-13 12:04:00,0.66907,0.66921,0.66907,0.66915,208600000.0
2007-02-13 12:05:00,0.66919,0.6693,0.66919,0.6693,108099998.0
2007-02-13 12:06:00,0.66933,0.66938,0.66933,0.66935,142799999.0
2007-02-13 12:07:00,0.6693,0.66931,0.66917,0.66917,114499998.0
2007-02-13 12:08:00,0.66923,0.66926,0.66915,0.66926,185900000.0
2007-02-13 12:09:00,0.66927,0.66927,0.66916,0.66917,228900000.0
2007-02-13 12:10:00,0.6692,0.66933,0.6692,0.66933,124799999.0
2007-02-13 12:11:00,0.66934,0.66938,0.6693,0.6693,289399996.0
2007-02-13 12:12:00,0.66935,0.66944,0.66935,0.66938,43900000.0
2007-02-13 12:13:00,0.66941,0.66965,0.6694,0.66965,176399998.0
2007-02-13 12:14:00,0.66963,0.66984,0.6696,0.66975,282900002.0
2007-02-13 12:15:00,0.66971,0.66971,0.66963,0.66967,153500000.0
2007-02-13 12:16:00,0.66972,0.66975,0.66959,0.66975,149899997.0
2007-02-13 12:17:00,0.66977,0.6698,0.66961,0.6698,82800002.0
2007-02-13 12:18:00,0.66978,0.66978,0.66957,0.66957,75200002.0
2007-02-13 12:19:00,0.66959,0.66968,0.66957,0.6696,295299996.0
2007-02-13 12:20:00,0.66958,0.66959,0.66958,0.66959,41400001.0
2007-02-13 12:21:00,0.66952,0.66964,0.66952,0.66953,279199993.0
2007-02-13 12:22:00,0.66951,0.66962,0.66949,0.66962,162099996.0
2007-02-13 12:23:00,0.66962,0.66962,0.66955,0.66957,228199997.0
2007-02-13 12:24:00,0.66954,0.66954,0.66949,0.66951,25300000.0
2007-02-13 12:25:00,0.66951,0.66953,0.6695,0.66953,82099998.0
2007-02-13 12:26:00,0.66949,0.66951,0.66948,0.66948,91900000.0
2007-02-13 12:27:00,0.66949,0.66955,0.66947,0.66947,194499997.0
2007-02-13 12:28:00,0.6695,0.6695,0.66945,0.66946,140000000.0
2007-02-13 12:29:00,0.66947,0.6695,0.6694,0.66945,129899998.0
2007-02-13 12:30:00,0.66941,0.66943,0.66938,0.66941,129900002.0
2007-02-13 12:31:00,0.66944,0.66945,0.66939,0.66942,173199999.0
2007-02-13 12:32:00,0.66943,0.66948,0.6694,0.6694,88400001.0
2007-02-13 12:33:00,0.66942,0.66948,0.6694,0.66946,131900001.0
2007-02-13 12:34:00,0.66952,0.66954,0.66948,0.66951,100900001.0
2007-02-13 12:35:00,0.66948,0.66949,0.66937,0.66937,144899996.0
2007-02-13 12:36:00,0.66942,0.66943,0.66942,0.66943,30300000.0
2007-02-13 12:37:00,0.66949,0.66952,0.66944,0.66944,210499997.0
2007-02-13 12:38:00,0.6694,0.66951,0.6694,0.66951,110999997.0
2007-02-13 12:39:00,0.66953,0.66958,0.66946,0.66958,162600002.0
2007-02-13 12:40:00,0.66951,0.66955,0.66949,0.66953,143600000.0
2007-02-13 12:41:00,0.66953,0.66958,0.66953,0.66953,191000004.0
2007-02-13 12:42:00,0.6695,0.66959,0.6695,0.66958,152600000.0
2007-02-13 12:43:00,0.66958,0.66958,0.66953,0.66955,108400002.0
2007-02-13 12:44:00,0.66952,0.66956,0.66952,0.66953,197800000.0
2007-02-13 12:45:00,0.66952,0.66956,0.66952,0.66955,162000001.0
2007-02-13 12:46:00,0.66961,0.66962,0.66951,0.66951,97400001.0
2007-02-13 12:47:00,0.66949,0.66956,0.66949,0.66954,70700000.0
2007-02-13 12:48:00,0.66953,0.66958,0.66946,0.66956,237299998.0
2007-02-13 12:49:00,0.66955,0.66957,0.6695,0.6695,133100002.0
2007-02-13 12:50:00,0.66956,0.66956,0.66946,0.66946,188200002.0
2007-02-13 12:51:00,0.6695,0.66954,0.66942,0.66942,185499999.0
2007-02-13 12:52:00,0.66938,0.66943,0.66929,0.66935,227500001.0
2007-02-13 12:53:00,0.6694,0.6694,0.66927,0.66929,141399999.0
2007-02-13 12:54:00,0.66919,0.66935,0.66919,0.66935,117799999.0
2007-02-13 12:55:00,0.66932,0.66932,0.66923,0.66923,150700001.0
2007-02-13 12:56:00,0.66932,0.66948,0.66932,0.66942,103799998.0
2007-02-13 12:57:00,0.66945,0.66945,0.66942,0.66942,15200000.0
2007-02-13 12:58:00,0.6694,0.66943,0.6694,0.6694,190099999.0
2007-02-13 12:59:00,0.66936,0.66939,0.66929,0.66931,231799999.0
2007-02-13 13:00:00,0.66931,0.66934,0.66926,0.66931,231800001.0
2007-02-13 13:01:00,0.66935,0.66943,0.6693,0.66933,165299999.0
2007-02-13 13:02:00,0.66937,0.66943,0.66937,0.66943,15900000.0
2007-02-13 13:03:00,0.66941,0.6695,0.66941,0.66942,104100002.0
2007-02-13 13:04:00,0.66938,0.66941,0.66936,0.6694,114100001.0
2007-02-13 13:05:00,0.66938,0.66942,0.66934,0.66934,164300000.0
2007-02-13 13:06:00,0.66934,0.66934,0.66924,0.66929,128400000.0
2007-02-13 13:07:00,0.66928,0.66933,0.66924,0.66926,204400001.0
2007-02-13 13:08:00,0.66929,0.66933,0.66927,0.66931,157400001.0
2007-02-13 13:09:00,0.66929,0.66941,0.66923,0.66941,119000001.0
2007-02-13 13:10:00,0.6694,0.66948,0.6694,0.66943,117400000.0
2007-02-13 13:11:00,0.66944,0.66951,0.66942,0.66942,122000001.0
2007-02-13 13:12:00,0.66946,0.66961,0.66946,0.6696,190899997.0
2007-02-13 13:13:00,0.66963,0.66966,0.6696,0.66962,112600000.0
2007-02-13 13:14:00,0.66962,0.66968,0.6696,0.66961,93500001.0
2007-02-13 13:15:00,0.66956,0.66964,0.66954,0.66957,141399998.0
2007-02-13 13:16:00,0.66952,0.6696,0.66952,0.66958,176900003.0
2007-02-13 13:17:00,0.66961,0.66961,0.66951,0.66955,353099998.0
2007-02-13 13:18:00,0.66949,0.66959,0.66948,0.66955,183600000.0
2007-02-13 13:19:00,0.66959,0.66964,0.66959,0.6696,166199993.0
2007-02-13 13:20:00,0.66956,0.66963,0.66952,0.66954,210599999.0
2007-02-13 13:21:00,0.66946,0.66954,0.66945,0.66949,228200001.0
2007-02-13 13:22:00,0.66949,0.66951,0.66949,0.66951,17599999.0
2007-02-13 13:23:00,0.66955,0.6696,0.66955,0.6696,198200001.0
2007-02-13 13:24:00,0.66959,0.66959,0.66951,0.66954,45499999.0
2007-02-13 13:25:00,0.66952,0.66958,0.66948,0.66948,199399993.0
2007-02-13 13:26:00,0.66947,0.66957,0.66946,0.66947,129300002.0
2007-02-13 13:27:00,0.66948,0.66954,0.66946,0.66953,190599999.0
2007-02-13 13:28:00,0.6695,0.66955,0.6695,0.66952,105800000.0
2007-02-13 13:29:00,0.66952,0.66953,0.66947,0.66948,80000001.0
2007-02-13 13:30:00,0.6695,0.6695,0.66945,0.6695,138699998.0
2007-02-13 13:31:00,0.66952,0.6696,0.66948,0.6696,137100003.0
2007-02-13 13:32:00,0.66963,0.66963,0.66954,0.66963,96800001.0
2007-02-13 13:33:00,0.66955,0.66955,0.66948,0.6695,141400002.0
2007-02-13 13:34:00,0.66955,0.6696,0.66951,0.66959,126000001.0
2007-02-13 13:35:00,0.66962,0.6697,0.66962,0.66967,43900000.0
2007-02-13 13:36:00,0.66977,0.66978,0.66968,0.66978,98800000.0
2007-02-13 13:37:00,0.66982,0.66982,0.66972,0.66974,178299998.0
2007-02-13 13:38:00,0.66971,0.66982,0.66971,0.66979,153299998.0
2007-02-13 13:39:00,0.6698,0.66989,0.6697,0.6697,254899997.0
2007-02-13 13:40:00,0.66967,0.66973,0.66961,0.6697,128499999.0
2007-02-13 13:41:00,0.66963,0.66968,0.66954,0.6696,239799999.0
2007-02-13 13:42:00,0.66965,0.6697,0.66959,0.6697,102900002.0
2007-02-13 13:43:00,0.6697,0.66978,0.6697,0.66972,140599998.0
2007-02-13 13:44:00,0.66975,0.66978,0.66972,0.66973,79900001.0
2007-02-13 13:45:00,0.66971,0.66973,0.66967,0.6697,207900001.0
2007-02-13 13:46:00,0.66973,0.66973,0.66968,0.66972,141100002.0
2007-02-13 13:47:00,0.66975,0.66976,0.66969,0.66975,176500000.0
2007-02-13 13:48:00,0.66973,0.66973,0.66963,0.6697,69399998.0
2007-02-13 13:49:00,0.66973,0.66973,0.66963,0.66967,68200000.0
2007-02-13 13:50:00,0.66965,0.66973,0.66965,0.66973,161100000.0
2007-02-13 13:51:00,0.66964,0.66969,0.66958,0.66968,248100000.0
2007-02-13 13:52:00,0.66969,0.66975,0.66969,0.66972,120300001.0
2007-02-13 13:53:00,0.66975,0.66975,0.66958,0.66965,140200000.0
2007-02-13 13:54:00,0.66964,0.66964,0.66953,0.66953,183800003.0
2007-02-13 13:55:00,0.66954,0.66957,0.66952,0.66955,146099998.0
2007-02-13 13:56:00,0.66948,0.66956,0.66948,0.66955,125200002.0
2007-02-13 13:57:00,0.6695,0.66952,0.6695,0.6695,102100000.0
2007-02-13 13:58:00,0.66949,0.66949,0.6694,0.66945,97599998.0
2007-02-13 13:59:00,0.66943,0.66945,0.6694,0.66942,178600000.0
2007-02-13 14:00:00,0.6694,0.66945,0.66936,0.66943,221999998.0
2007-02-13 14:01:00,0.66944,0.66944,0.66937,0.66941,172500001.0
2007-02-13 14:02:00,0.66942,0.66954,0.66942,0.66945,214400000.0
2007-02-13 14:03:00,0.66948,0.66948,0.66942,0.66942,47799999.0
2007-02-13 14:04:00,0.66942,0.66948,0.66942,0.66948,141099999.0
2007-02-13 14:05:00,0.66945,0.66948,0.66941,0.66941,115800000.0
2007-02-13 14:06:00,0.66945,0.66946,0.66939,0.66941,178900000.0
2007-02-13 14:07:00,0.66938,0.66946,0.66932,0.66936,156900002.0
2007-02-13 14:08:00,0.66938,0.66938,0.66937,0.66937,51799999.0
2007-02-13 14:09:00,0.66937,0.66938,0.66937,0.66938,54400002.0
2007-02-13 14:10:00,0.66949,0.66953,0.66944,0.66953,187200000.0
2007-02-13 14:11:00,0.6695,0.6695,0.6695,0.6695,4000000.0
2007-02-13 14:12:00,0.66954,0.66969,0.6695,0.66969,147800002.0
2007-02-13 14:13:00,0.66977,0.66992,0.66977,0.66992,87299999.0
2007-02-13 14:14:00,0.66985,0.67008,0.66985,0.67008,204400002.0
2007-02-13 14:15:00,0.67007,0.67007,0.66998,0.66998,105999999.0
2007-02-13 14:16:00,0.66998,0.67001,0.66995,0.66998,148300001.0
2007-02-13 14:17:00,0.67001,0.67002,0.66997,0.67002,104599998.0
2007-02-13 14:18:00,0.67002,0.67008,0.67001,0.67005,217500001.0
2007-02-13 14:19:00,0.67006,0.67007,0.66999,0.67005,246499997.0
2007-02-13 14:20:00,0.67002,0.67004,0.66996,0.67003,173000002.0
2007-02-13 14:21:00,0.67005,0.67007,0.67002,0.67005,193700000.0
2007-02-13 14:22:00,0.67,0.67007,0.67,0.67005,115600002.0
2007-02-13 14:23:00,0.67004,0.67004,0.66991,0.66999,136100004.0
2007-02-13 14:24:00,0.66995,0.66999,0.66989,0.66999,125000001.0
2007-02-13 14:25:00,0.67,0.67001,0.66993,0.66993,225900001.0
2007-02-13 14:26:00,0.66992,0.66999,0.66991,0.66997,121900000.0
2007-02-13 14:27:00,0.66995,0.66995,0.66984,0.66984,180899997.0
2007-02-13 14:28:00,0.66987,0.66991,0.66983,0.66983,175000003.0
2007-02-13 14:29:00,0.66975,0.66984,0.66975,0.66978,100999996.0
2007-02-13 14:30:00,0.66975,0.66981,0.66975,0.6698,162700003.0
2007-02-13 14:31:00,0.66975,0.66977,0.6697,0.6697,245199999.0
2007-02-13 14:32:00,0.66966,0.66974,0.6696,0.6696,126200000.0
2007-02-13 14:33:00,0.66959,0.66971,0.66959,0.66965,56900001.0
2007-02-13 14:34:00,0.66971,0.66973,0.66965,0.66972,126600001.0
2007-02-13 14:35:00,0.66971,0.66975,0.66971,0.66973,157699999.0
2007-02-13 14:36:00,0.66971,0.66971,0.66958,0.66964,184900000.0
2007-02-13 14:37:00,0.66962,0.66962,0.66955,0.66955,50499999.0
2007-02-13 14:38:00,0.66963,0.66972,0.66961,0.66972,195500000.0
2007-02-13 14:39:00,0.66972,0.6698,0.66972,0.6698,141300002.0
2007-02-13 14:40:00,0.66983,0.66983,0.66976,0.66978,170399999.0
2007-02-13 14:41:00,0.66982,0.66986,0.66982,0.66986,137099999.0
2007-02-13 14:42:00,0.66988,0.66992,0.66985,0.66985,187699997.0
2007-02-13 14:43:00,0.66983,0.6699,0.66982,0.66982,17000000.0
2007-02-13 14:44:00,0.66988,0.66988,0.66981,0.66986,93400001.0
2007-02-13 14:45:00,0.66993,0.66999,0.66992,0.66993,120000000.0
2007-02-13 14:46:00,0.66997,0.67005,0.66997,0.67001,134200000.0
2007-02-13 14:47:00,0.67006,0.67011,0.67,0.67008,106800001.0
2007-02-13 14:48:00,0.67011,0.67013,0.67005,0.67005,113499996.0
2007-02-13 14:49:00,0.67004,0.67004,0.66998,0.67004,76700001.0
2007-02-13 14:50:00,0.67003,0.67005,0.67003,0.67005,17500000.0
2007-02-13 14:51:00,0.67001,0.67011,0.67001,0.6701,128499998.0
2007-02-13 14:52:00,0.67007,0.67014,0.67007,0.67014,121400001.0
2007-02-13 14:53:00,0.67017,0.67021,0.67011,0.67015,156500000.0
2007-02-13 14:54:00,0.67016,0.67022,0.67015,0.6702,211399995.0
2007-02-13 14:55:00,0.67025,0.67025,0.6702,0.67024,123700000.0
2007-02-13 14:56:00,0.67017,0.67022,0.67013,0.67013,167700000.0
2007-02-13 14:57:00,0.67015,0.67018,0.6701,0.6701,55200000.0
2007-02-13 14:58:00,0.67013,0.67013,0.67006,0.67006,200399999.0
2007-02-13 14:59:00,0.67006,0.6701,0.67004,0.6701,227200005.0
2007-02-13 15:00:00,0.67007,0.6701,0.67007,0.67008,62999997.0
2007-02-13 15:01:00,0.6701,0.67012,0.67007,0.67012,135700000.0
2007-02-13 15:02:00,0.67011,0.67013,0.67008,0.67008,94699999.0
2007-02-13 15:03:00,0.67007,0.67012,0.67006,0.67006,107200000.0
2007-02-13 15:04:00,0.67,0.67008,0.66999,0.67008,171299997.0
2007-02-13 15:05:00,0.6701,0.6701,0.67004,0.67004,107499998.0
2007-02-13 15:06:00,0.67002,0.67006,0.66998,0.67005,41400000.0
2007-02-13 15:07:00,0.67006,0.67006,0.66998,0.67,143800000.0
2007-02-13 15:08:00,0.66996,0.66996,0.66982,0.66982,191199999.0
2007-02-13 15:09:00,0.66983,0.66983,0.66976,0.66976,103900002.0
2007-02-13 15:10:00,0.66974,0.66979,0.66974,0.66978,84600000.0
2007-02-13 15:11:00,0.66983,0.66983,0.66972,0.66976,112199998.0
2007-02-13 15:12:00,0.66973,0.66983,0.66973,0.66983,116100002.0
2007-02-13 15:13:00,0.66985,0.66986,0.66978,0.6698,83800000.0
2007-02-13 15:14:00,0.66987,0.66989,0.66982,0.66983,63999999.0
2007-02-13 15:15:00,0.66975,0.66981,0.66971,0.6698,163199997.0
2007-02-13 15:16:00,0.66975,0.66982,0.66975,0.66977,218700001.0
2007-02-13 15:17:00,0.6698,0.6698,0.66975,0.66975,118999999.0
2007-02-13 15:18:00,0.66972,0.66983,0.66972,0.66983,183599997.0
2007-02-13 15:19:00,0.6698,0.66983,0.66978,0.66978,154200000.0
2007-02-13 15:20:00,0.66978,0.66981,0.66973,0.6698,155199995.0
2007-02-13 15:21:00,0.66982,0.6699,0.66982,0.66987,210100000.0
2007-02-13 15:22:00,0.66995,0.67,0.6699,0.66998,103799999.0
2007-02-13 15:23:00,0.6699,0.66994,0.6699,0.66993,152499997.0
2007-02-13 15:24:00,0.66995,0.67001,0.66992,0.66992,64500001.0
2007-02-13 15:25:00,0.6699,0.66997,0.6699,0.66993,51000000.0
2007-02-13 15:26:00,0.67,0.67002,0.66992,0.66995,148399999.0
2007-02-13 15:27:00,0.6699,0.66996,0.66988,0.66993,152799996.0
2007-02-13 15:28:00,0.66994,0.66996,0.6699,0.66993,92500000.0
2007-02-13 15:29:00,0.66994,0.66994,0.66979,0.66981,98199998.0
2007-02-13 15:30:00,0.66978,0.66978,0.66968,0.66974,187500000.0
2007-02-13 15:31:00,0.66981,0.66984,0.6698,0.66984,58100001.0
2007-02-13 15:32:00,0.66977,0.66987,0.6697,0.66974,142299997.0
2007-02-13 15:33:00,0.66977,0.66983,0.66977,0.66977,166699998.0
2007-02-13 15:34:00,0.66981,0.6699,0.66978,0.6699,121299999.0
2007-02-13 15:35:00,0.66994,0.66995,0.66986,0.66991,153199998.0
2007-02-13 15:36:00,0.66986,0.6699,0.66984,0.6699,239299998.0
2007-02-13 15:37:00,0.66987,0.66994,0.66987,0.66989,157199997.0
2007-02-13 15:38:00,0.66991,0.67,0.66986,0.66999,218299996.0
2007-02-13 15:39:00,0.66999,0.67005,0.66995,0.67,85999998.0
2007-02-13 15:40:00,0.67006,0.67012,0.67006,0.67007,239799998.0
2007-02-13 15:41:00,0.67005,0.67009,0.67002,0.67006,166800001.0
2007-02-13 15:42:00,0.67011,0.67012,0.67006,0.67011,137600000.0
2007-02-13 15:43:00,0.67009,0.67009,0.67001,0.67003,225800001.0
2007-02-13 15:44:00,0.67007,0.67007,0.67006,0.67006,32500000.0
2007-02-13 15:45:00,0.67006,0.67008,0.66998,0.67005,166700000.0
2007-02-13 15:46:00,0.67002,0.67002,0.66999,0.67,131800001.0
2007-02-13 15:47:00,0.66999,0.66999,0.66988,0.66989,194699996.0
2007-02-13 15:48:00,0.66992,0.66996,0.66985,0.66985,166099994.0
2007-02-13 15:49:00,0.66984,0.66987,0.66978,0.6698,168599997.0
2007-02-13 15:50:00,0.66983,0.66989,0.66983,0.66987,68199998.0
2007-02-13 15:51:00,0.66987,0.66996,0.66987,0.66988,81200000.0
2007-02-13 15:52:00,0.66982,0.66988,0.66982,0.66985,120000000.0
2007-02-13 15:53:00,0.66987,0.66992,0.66985,0.66987,33000000.0
2007-02-13 15:54:00,0.66983,0.66984,0.66977,0.6698,108200002.0
2007-02-13 15:55:00,0.6698,0.66988,0.6698,0.66988,147600003.0
2007-02-13 15:56:00,0.66988,0.66988,0.66979,0.6698,69500000.0
2007-02-13 15:57:00,0.6698,0.66985,0.6698,0.66985,32699999.0
2007-02-13 15:58:00,0.66983,0.66985,0.66978,0.66978,27100000.0
2007-02-13 15:59:00,0.66977,0.66982,0.66975,0.66979,65000000.0
2007-02-13 16:00:00,0.66983,0.66988,0.66976,0.6698,154099999.0
2007-02-13 16:01:00,0.6698,0.6698,0.6698,0.6698,46200001.0
2007-02-13 16:02:00,0.66977,0.66977,0.66972,0.66972,62400001.0
2007-02-13 16:03:00,0.66977,0.66978,0.66975,0.66976,102000001.0
2007-02-13 16:04:00,0.66978,0.66978,0.66968,0.66973,24600000.0
2007-02-13 16:05:00,0.6697,0.66982,0.6697,0.66978,165600000.0
2007-02-13 16:06:00,0.6698,0.66985,0.66978,0.6698,111399999.0
2007-02-13 16:07:00,0.66978,0.66982,0.66976,0.66979,107399999.0
2007-02-13 16:08:00,0.66976,0.66976,0.66968,0.66972,164200004.0
2007-02-13 16:09:00,0.66977,0.66978,0.66977,0.66978,65600000.0
2007-02-13 16:10:00,0.66977,0.66977,0.66971,0.66972,101500000.0
2007-02-13 16:11:00,0.66971,0.66971,0.66956,0.66962,142100004.0
2007-02-13 16:12:00,0.66968,0.66973,0.66968,0.66972,78100000.0
2007-02-13 16:13:00,0.66975,0.66975,0.66968,0.6697,108599998.0
2007-02-13 16:14:00,0.6697,0.66971,0.66964,0.66964,113299998.0
2007-02-13 16:15:00,0.66966,0.66969,0.66966,0.66969,16800000.0
2007-02-13 16:16:00,0.66975,0.66978,0.66975,0.66975,87800002.0
2007-02-13 16:17:00,0.6697,0.6698,0.6697,0.66978,129999999.0
2007-02-13 16:18:00,0.66976,0.66976,0.66974,0.66974,48800002.0
2007-02-13 16:19:00,0.66966,0.66976,0.66966,0.66976,106299998.0
2007-02-13 16:20:00,0.66975,0.66975,0.66969,0.66971,109400003.0
2007-02-13 16:21:00,0.6697,0.66972,0.66965,0.66965,114200000.0
2007-02-13 16:22:00,0.6697,0.6697,0.66965,0.66965,78999998.0
2007-02-13 16:23:00,0.66966,0.66966,0.66957,0.6696,92100000.0
2007-02-13 16:24:00,0.66959,0.66959,0.66947,0.66956,229400003.0
2007-02-13 16:25:00,0.66952,0.66962,0.66952,0.66962,218599998.0
2007-02-13 16:26:00,0.66964,0.66971,0.66964,0.66971,123900000.0
2007-02-13 16:27:00,0.66972,0.66977,0.66968,0.66968,165600003.0
2007-02-13 16:28:00,0.66967,0.66974,0.66967,0.66973,46900001.0
2007-02-13 16:29:00,0.66975,0.66975,0.66972,0.66975,80499999.0
2007-02-13 16:30:00,0.66975,0.6698,0.66965,0.6697,174100000.0
2007-02-13 16:31:00,0.66971,0.66972,0.6697,0.6697,78200001.0
2007-02-13 16:32:00,0.66969,0.66973,0.66969,0.66973,91000001.0
2007-02-13 16:33:00,0.66972,0.66973,0.66972,0.66973,59000000.0
2007-02-13 16:34:00,0.66973,0.66973,0.66962,0.66965,184600001.0
2007-02-13 16:35:00,0.6697,0.66975,0.66963,0.66969,180199997.0
2007-02-13 16:36:00,0.66965,0.66973,0.66965,0.6697,57100001.0
2007-02-13 16:37:00,0.6697,0.66982,0.6697,0.66972,203500003.0
2007-02-13 16:38:00,0.66975,0.66979,0.6697,0.6697,204899998.0
2007-02-13 16:39:00,0.66962,0.66972,0.66962,0.6697,145099999.0
2007-02-13 16:40:00,0.66969,0.66971,0.66967,0.66968,87699999.0
2007-02-13 16:41:00,0.6697,0.66973,0.66969,0.66971,102100001.0
2007-02-13 16:42:00,0.66966,0.66972,0.66963,0.66972,47800000.0
2007-02-13 16:43:00,0.66968,0.66973,0.66968,0.66973,115000003.0
2007-02-13 16:44:00,0.66965,0.66975,0.66965,0.66975,133900000.0
2007-02-13 16:45:00,0.6697,0.66973,0.6697,0.66973,40900000.0
2007-02-13 16:46:00,0.66974,0.66975,0.66967,0.66971,192300000.0
2007-02-13 16:47:00,0.66969,0.66973,0.66969,0.66972,54900001.0
2007-02-13 16:48:00,0.66973,0.66973,0.66966,0.6697,234699996.0
2007-02-13 16:49:00,0.66972,0.66977,0.6697,0.6697,169700001.0
2007-02-13 16:50:00,0.66973,0.66975,0.6697,0.66971,67800001.0
2007-02-13 16:51:00,0.66973,0.66973,0.6697,0.6697,15100000.0
2007-02-13 16:52:00,0.66973,0.66973,0.66959,0.66959,128600000.0
2007-02-13 16:53:00,0.6697,0.66974,0.6697,0.66972,67300000.0
2007-02-13 16:54:00,0.66971,0.66977,0.66971,0.66971,143800001.0
2007-02-13 16:55:00,0.66973,0.66973,0.66969,0.66969,93900002.0
2007-02-13 16:56:00,0.66967,0.66976,0.66967,0.66972,103000000.0
2007-02-13 16:57:00,0.66971,0.66976,0.66967,0.6697,69300000.0
2007-02-13 16:58:00,0.66965,0.6697,0.66965,0.6697,215300001.0
2007-02-13 16:59:00,0.66966,0.66971,0.66959,0.66962,140399999.0
2007-02-13 17:00:00,0.66964,0.66971,0.66964,0.66965,169500002.0
2007-02-13 17:01:00,0.66967,0.66969,0.66963,0.66968,197800000.0
2007-02-13 17:02:00,0.66967,0.66968,0.66963,0.66968,82300000.0
2007-02-13 17:03:00,0.66964,0.66964,0.66956,0.6696,155400002.0
2007-02-13 17:04:00,0.66965,0.66969,0.66959,0.66965,102799999.0
2007-02-13 17:05:00,0.66965,0.6697,0.66965,0.6697,150100001.0
2007-02-13 17:06:00,0.66967,0.66972,0.66967,0.6697,100299998.0
2007-02-13 17:07:00,0.66968,0.66973,0.66966,0.66973,180100000.0
2007-02-13 17:08:00,0.66971,0.66974,0.66971,0.66974,107699998.0
2007-02-13 17:09:00,0.66977,0.66984,0.66977,0.66978,93500001.0
2007-02-13 17:10:00,0.66982,0.66984,0.66975,0.66984,97600002.0
2007-02-13 17:11:00,0.66984,0.66988,0.66981,0.66988,93699999.0
2007-02-13 17:12:00,0.66986,0.66989,0.66985,0.66985,132999997.0
2007-02-13 17:13:00,0.6699,0.66992,0.66979,0.66983,166499999.0
2007-02-13 17:14:00,0.66982,0.66982,0.66976,0.66977,111799996.0
2007-02-13 17:15:00,0.66977,0.66981,0.66973,0.66978,85700000.0
2007-02-13 17:16:00,0.66981,0.66982,0.66974,0.66981,98400001.0
2007-02-13 17:17:00,0.66975,0.66981,0.66973,0.66977,71000000.0
2007-02-13 17:18:00,0.66977,0.6698,0.66977,0.6698,71100001.0
2007-02-13 17:19:00,0.66978,0.66979,0.66973,0.66975,90100000.0
2007-02-13 17:20:00,0.6698,0.6698,0.66976,0.66976,57800000.0
2007-02-13 17:21:00,0.6698,0.6698,0.66972,0.66975,145300000.0
2007-02-13 17:22:00,0.66977,0.66981,0.66976,0.66981,128299999.0
2007-02-13 17:23:00,0.66984,0.66993,0.66984,0.66985,118600001.0
2007-02-13 17:24:00,0.66991,0.66995,0.66989,0.66993,114600000.0
2007-02-13 17:25:00,0.66991,0.66992,0.66987,0.66991,82099999.0
2007-02-13 17:26:00,0.66997,0.67001,0.66994,0.66997,137299998.0
2007-02-13 17:27:00,0.66997,0.67,0.66997,0.66997,128300000.0
2007-02-13 17:28:00,0.67,0.67,0.66995,0.66995,73900002.0
2007-02-13 17:29:00,0.67,0.67,0.66995,0.66995,23800000.0
2007-02-13 17:30:00,0.66999,0.66999,0.66992,0.66992,106199999.0
2007-02-13 17:31:00,0.66998,0.66998,0.66995,0.66995,55999998.0
2007-02-13 17:32:00,0.67,0.67002,0.66995,0.66997,103100002.0
2007-02-13 17:33:00,0.67,0.67,0.66995,0.66995,37700001.0
2007-02-13 17:34:00,0.66997,0.66997,0.66995,0.66997,126900001.0
2007-02-13 17:35:00,0.66995,0.67,0.66995,0.67,200800002.0
2007-02-13 17:36:00,0.66998,0.66999,0.66993,0.66993,93000001.0
2007-02-13 17:37:00,0.66995,0.66998,0.66994,0.66994,124699999.0
2007-02-13 17:38:00,0.66989,0.66994,0.66988,0.66994,112599999.0
2007-02-13 17:39:00,0.66992,0.66995,0.66992,0.66995,82100000.0
2007-02-13 17:40:00,0.66992,0.66995,0.66992,0.66995,176100000.0
2007-02-13 17:41:00,0.66996,0.66998,0.66985,0.66998,171800000.0
2007-02-13 17:42:00,0.66993,0.66993,0.66977,0.66977,84700000.0
2007-02-13 17:43:00,0.66982,0.66982,0.66976,0.6698,128600001.0
2007-02-13 17:44:00,0.6698,0.66982,0.66974,0.66982,83900001.0
2007-02-13 17:45:00,0.66978,0.66978,0.66972,0.66977,240400006.0
2007-02-13 17:46:00,0.66978,0.6698,0.66976,0.6698,131500000.0
2007-02-13 17:47:00,0.66978,0.6698,0.66976,0.66977,97699998.0
2007-02-13 17:48:00,0.66977,0.66977,0.66972,0.66972,59800002.0
2007-02-13 17:49:00,0.66982,0.66983,0.66977,0.6698,297900002.0
2007-02-13 17:50:00,0.66978,0.66985,0.66973,0.66978,211299998.0
2007-02-13 17:51:00,0.66978,0.66985,0.66975,0.66985,179300003.0
2007-02-13 17:52:00,0.66981,0.66983,0.6698,0.66982,74700001.0
2007-02-13 17:53:00,0.66983,0.66983,0.66974,0.66981,119500003.0
2007-02-13 17:54:00,0.66979,0.66985,0.66974,0.66985,123199998.0
2007-02-13 17:55:00,0.66981,0.66987,0.66977,0.66987,95499999.0
2007-02-13 17:56:00,0.66983,0.66983,0.66983,0.66983,59799999.0
2007-02-13 17:57:00,0.66984,0.66984,0.66979,0.66979,108300000.0
2007-02-13 17:58:00,0.66984,0.66984,0.66979,0.66982,118200003.0
2007-02-13 17:59:00,0.66984,0.66984,0.66974,0.66974,185700000.0
2007-02-13 18:00:00,0.6697,0.66981,0.66965,0.66981,135299999.0
2007-02-13 18:01:00,0.66986,0.66986,0.66975,0.6698,1301900002.0
2007-02-13 18:02:00,0.66978,0.66987,0.66975,0.6698,1525000000.0
2007-02-13 18:03:00,0.6698,0.6699,0.6698,0.66989,2132799995.0
2007-02-13 18:04:00,0.66983,0.66992,0.66979,0.66992,729799992.0
2007-02-13 18:05:00,0.66988,0.66989,0.66983,0.66988,1226799999.0
2007-02-13 18:06:00,0.66995,0.67,0.66989,0.66989,1747300001.0
2007-02-13 18:07:00,0.66997,0.67005,0.66992,0.66992,2058999994.0
2007-02-13 18:09:00,0.66993,0.67001,0.66989,0.6699,785600005.0
2007-02-13 18:10:00,0.66992,0.66999,0.66988,0.66989,877899998.0
2007-02-13 18:11:00,0.66989,0.67,0.66987,0.67,1085500002.0
2007-02-13 18:12:00,0.67,0.67002,0.6699,0.6699,931299995.0
2007-02-13 18:13:00,0.66992,0.67,0.66992,0.66993,914400004.0
2007-02-13 18:14:00,0.66992,0.66994,0.66981,0.66982,1513500004.0
2007-02-13 18:16:00,0.66992,0.66992,0.6697,0.6697,1112600006.0
2007-02-13 18:17:00,0.66972,0.66977,0.66967,0.66973,694400007.0
2007-02-13 18:18:00,0.66973,0.66978,0.66972,0.66975,556099999.0
2007-02-13 18:19:00,0.66977,0.66985,0.66971,0.66981,629199996.0
2007-02-13 18:20:00,0.66985,0.66989,0.66982,0.66985,512599993.0
2007-02-13 18:21:00,0.66978,0.66984,0.66967,0.66978,907100000.0
2007-02-13 18:22:00,0.66982,0.66982,0.66972,0.66975,893399993.0
2007-02-13 18:23:00,0.6698,0.66985,0.66972,0.66985,1184800004.0
2007-02-13 18:24:00,0.6698,0.66988,0.6698,0.66982,1057199994.0
2007-02-13 18:25:00,0.66982,0.66987,0.66977,0.66977,888999996.0
2007-02-13 18:26:00,0.6698,0.6698,0.66971,0.66978,1079599994.0
2007-02-13 18:27:00,0.66977,0.66977,0.66968,0.66969,690799999.0
2007-02-13 18:28:00,0.66971,0.66978,0.66969,0.66978,577699997.0
2007-02-13 18:29:00,0.66975,0.66979,0.66969,0.66975,1174499995.0
2007-02-13 18:30:00,0.66975,0.66979,0.66969,0.66974,582599999.0
2007-02-13 18:31:00,0.66971,0.66975,0.66963,0.66971,599399997.0
2007-02-13 18:32:00,0.66972,0.66972,0.66957,0.66957,692999996.0
2007-02-13 18:33:00,0.66963,0.66972,0.66961,0.66965,1022899998.0
2007-02-13 18:34:00,0.66965,0.66967,0.6696,0.66967,1039799997.0
2007-02-13 18:35:00,0.6697,0.66973,0.66965,0.66965,528899999.0
2007-02-13 18:36:00,0.6696,0.6697,0.6696,0.6697,211200002.0
2007-02-13 18:37:00,0.66968,0.66972,0.66963,0.6697,534500001.0
2007-02-13 18:38:00,0.66968,0.66972,0.66965,0.66967,361799996.0
2007-02-13 18:39:00,0.66971,0.66973,0.66966,0.66972,393700003.0
2007-02-13 18:40:00,0.66975,0.66975,0.6697,0.66972,326899998.0
2007-02-13 18:41:00,0.66972,0.66979,0.66969,0.66979,800299995.0
2007-02-13 18:42:00,0.66977,0.6698,0.6697,0.66975,557799999.0
2007-02-13 18:43:00,0.66972,0.66976,0.66969,0.66973,247999999.0
2007-02-13 18:44:00,0.66975,0.6698,0.6697,0.66977,508199998.0
2007-02-13 18:45:00,0.66976,0.66976,0.66966,0.66966,194299999.0
2007-02-13 18:46:00,0.66981,0.66981,0.66971,0.66978,263099996.0
2007-02-13 18:47:00,0.66983,0.66983,0.66977,0.6698,192700004.0
2007-02-13 18:48:00,0.66977,0.66985,0.66972,0.6698,379899996.0
2007-02-13 18:49:00,0.66975,0.66981,0.66973,0.6698,134200003.0
2007-02-13 18:50:00,0.66976,0.66979,0.66972,0.66978,98400001.0
2007-02-13 18:51:00,0.66977,0.66977,0.66969,0.6697,484799998.0
2007-02-13 18:52:00,0.66972,0.66977,0.6697,0.66975,418900002.0
2007-02-13 18:53:00,0.66974,0.66974,0.6696,0.66962,785500006.0
2007-02-13 18:54:00,0.66968,0.6697,0.66963,0.66969,174399999.0
2007-02-13 18:55:00,0.66967,0.66971,0.66962,0.66962,584899997.0
2007-02-13 18:56:00,0.66964,0.66972,0.66964,0.66968,414800002.0
2007-02-13 18:57:00,0.6697,0.66971,0.66962,0.66963,475499997.0
2007-02-13 18:58:00,0.66965,0.66972,0.66963,0.66967,1001500004.0
2007-02-13 18:59:00,0.66965,0.66972,0.66965,0.66968,746599996.0
2007-02-13 19:00:00,0.66965,0.66972,0.66965,0.6697,535300000.0
2007-02-13 19:01:00,0.66971,0.66975,0.66971,0.66975,165300002.0
2007-02-13 19:02:00,0.66975,0.66975,0.66966,0.66975,554399994.0
2007-02-13 19:03:00,0.66973,0.66978,0.66969,0.66972,551799994.0
2007-02-13 19:04:00,0.66971,0.66975,0.66969,0.66973,465800003.0
2007-02-13 19:05:00,0.6697,0.66976,0.66961,0.66975,307099996.0
2007-02-13 19:06:00,0.66969,0.66977,0.66957,0.66957,525000003.0
2007-02-13 19:07:00,0.66964,0.66969,0.66962,0.66962,364800002.0
2007-02-13 19:08:00,0.66967,0.66967,0.66957,0.66958,1079499997.0
2007-02-13 19:09:00,0.66961,0.66971,0.66961,0.66966,442199993.0
2007-02-13 19:10:00,0.66961,0.66961,0.66948,0.66951,355099998.0
2007-02-13 19:11:00,0.66948,0.66964,0.66946,0.66964,191000001.0
2007-02-13 19:12:00,0.66964,0.66964,0.66955,0.66955,151300002.0
2007-02-13 19:13:00,0.66954,0.66965,0.66953,0.66954,429299997.0
2007-02-13 19:14:00,0.66953,0.66955,0.66946,0.66948,288100006.0
2007-02-13 19:15:00,0.66952,0.66958,0.66947,0.66948,552600000.0
2007-02-13 19:16:00,0.66954,0.66954,0.6695,0.6695,203000001.0
2007-02-13 19:17:00,0.66951,0.66963,0.66951,0.66963,407100001.0
2007-02-13 19:18:00,0.66963,0.66966,0.66956,0.66966,131400001.0
2007-02-13 19:19:00,0.66963,0.66965,0.66955,0.66956,429700001.0
2007-02-13 19:20:00,0.66952,0.66958,0.66952,0.66955,449099991.0
2007-02-13 19:21:00,0.66957,0.6696,0.66952,0.66954,401600001.0
2007-02-13 19:22:00,0.66955,0.66958,0.66952,0.66955,285299996.0
2007-02-13 19:23:00,0.66952,0.66958,0.6695,0.66955,432599992.0
2007-02-13 19:24:00,0.66955,0.66955,0.66953,0.66953,190800000.0
2007-02-13 19:25:00,0.66952,0.66957,0.66946,0.66957,241399996.0
2007-02-13 19:26:00,0.66957,0.66958,0.66952,0.66952,332000000.0
2007-02-13 19:27:00,0.66952,0.66954,0.66946,0.66952,679900006.0
2007-02-13 19:28:00,0.66952,0.66955,0.66952,0.66955,272000000.0
2007-02-13 19:29:00,0.66951,0.66956,0.6695,0.66952,571399997.0
2007-02-13 19:30:00,0.66949,0.66955,0.66948,0.66952,625500007.0
2007-02-13 19:31:00,0.66951,0.66958,0.66948,0.66955,845299993.0
2007-02-13 19:32:00,0.66956,0.66956,0.66949,0.66955,452300005.0
2007-02-13 19:33:00,0.66953,0.66955,0.6695,0.66953,269499998.0
2007-02-13 19:34:00,0.66952,0.66955,0.66951,0.66951,430200005.0
2007-02-13 19:35:00,0.66951,0.66956,0.66949,0.6695,507900003.0
2007-02-13 19:36:00,0.66954,0.66957,0.66949,0.66955,575499992.0
2007-02-13 19:37:00,0.66955,0.66957,0.66951,0.66954,328100003.0
2007-02-13 19:38:00,0.66956,0.6696,0.66952,0.66952,282499997.0
2007-02-13 19:39:00,0.66949,0.66952,0.66942,0.66946,691899999.0
2007-02-13 19:40:00,0.66942,0.66948,0.66942,0.66942,554400006.0
2007-02-13 19:41:00,0.66943,0.66951,0.66939,0.66951,559700002.0
2007-02-13 19:42:00,0.66952,0.66953,0.66936,0.66945,241400002.0
2007-02-13 19:43:00,0.66945,0.66945,0.66945,0.66945,66900000.0
2007-02-13 19:44:00,0.66945,0.6695,0.66943,0.6695,305600002.0
2007-02-13 19:45:00,0.66954,0.66954,0.66947,0.66952,388799998.0
2007-02-13 19:46:00,0.66953,0.66955,0.66951,0.66955,198999995.0
2007-02-13 19:47:00,0.66955,0.66957,0.66952,0.66957,103099999.0
2007-02-13 19:48:00,0.66955,0.66955,0.66951,0.66954,154000001.0
2007-02-13 19:49:00,0.66952,0.66955,0.66948,0.66955,177700004.0
2007-02-13 19:50:00,0.66955,0.66958,0.66952,0.66955,418600003.0
2007-02-13 19:51:00,0.66955,0.66958,0.6695,0.66955,376899998.0
2007-02-13 19:52:00,0.66955,0.66958,0.66955,0.66955,205800003.0
2007-02-13 19:53:00,0.66956,0.6696,0.66956,0.6696,205299997.0
2007-02-13 19:54:00,0.66958,0.66963,0.66949,0.66963,139499999.0
2007-02-13 19:55:00,0.66968,0.66968,0.66965,0.66965,97400002.0
2007-02-13 19:56:00,0.66964,0.66965,0.66961,0.66965,148700001.0
2007-02-13 19:57:00,0.66965,0.66965,0.6696,0.66963,492900002.0
2007-02-13 19:58:00,0.66962,0.66964,0.66957,0.66957,261800004.0
2007-02-13 19:59:00,0.66957,0.66963,0.66954,0.66954,608799998.0
2007-02-13 20:00:00,0.66963,0.66965,0.66956,0.66965,131800000.0
2007-02-13 20:01:00,0.66967,0.66968,0.66965,0.66967,237900001.0
2007-02-13 20:02:00,0.66966,0.66966,0.66961,0.66961,198699997.0
2007-02-13 20:03:00,0.66965,0.66965,0.66958,0.66965,110900002.0
2007-02-13 20:04:00,0.66963,0.66963,0.66956,0.6696,177200000.0
2007-02-13 20:05:00,0.66958,0.66958,0.66951,0.66955,79900001.0
2007-02-13 20:06:00,0.6695,0.66958,0.66949,0.66958,121900001.0
2007-02-13 20:07:00,0.66958,0.6696,0.66957,0.6696,207100000.0
2007-02-13 20:08:00,0.66958,0.66959,0.66953,0.66955,704700006.0
2007-02-13 20:09:00,0.66955,0.66964,0.66955,0.66964,245799999.0
2007-02-13 20:10:00,0.66963,0.66963,0.66958,0.66963,63300001.0
2007-02-13 20:11:00,0.66964,0.66975,0.66964,0.6697,243800001.0
2007-02-13 20:12:00,0.6697,0.66972,0.66958,0.6697,1046300010.0
2007-02-13 20:13:00,0.66968,0.66973,0.66961,0.66973,376900001.0
2007-02-13 20:14:00,0.66975,0.66978,0.66973,0.66973,406100006.0
2007-02-13 20:15:00,0.66978,0.66987,0.66976,0.66981,772499993.0
2007-02-13 20:16:00,0.66982,0.66983,0.6698,0.66983,292900002.0
2007-02-13 20:17:00,0.66981,0.66983,0.66978,0.66982,82900000.0
2007-02-13 20:18:00,0.66986,0.66992,0.66984,0.66984,391999994.0
2007-02-13 20:19:00,0.66986,0.66994,0.66982,0.66989,465199999.0
2007-02-13 20:20:00,0.66994,0.67002,0.66994,0.66998,362099999.0
2007-02-13 20:21:00,0.66998,0.67003,0.66995,0.66995,133900002.0
2007-02-13 20:22:00,0.66993,0.66998,0.66993,0.66995,131800001.0
2007-02-13 20:23:00,0.66995,0.67,0.66992,0.66995,416700001.0
2007-02-13 20:24:00,0.66989,0.6699,0.66979,0.6698,221400000.0
2007-02-13 20:25:00,0.66983,0.66988,0.66979,0.66983,368799999.0
2007-02-13 20:26:00,0.66983,0.66985,0.66977,0.66982,949799992.0
2007-02-13 20:27:00,0.6698,0.66984,0.66978,0.6698,362100001.0
2007-02-13 20:28:00,0.66985,0.66994,0.66984,0.66993,459599999.0
2007-02-13 20:29:00,0.66997,0.66997,0.6699,0.66992,581400002.0
2007-02-13 20:30:00,0.66991,0.66996,0.66985,0.66993,1846900014.0
2007-02-13 20:31:00,0.66997,0.67001,0.66991,0.66991,973800012.0
2007-02-13 20:32:00,0.66993,0.66998,0.66987,0.66991,1547599997.0
2007-02-13 20:33:00,0.6699,0.66997,0.6699,0.66994,324400004.0
2007-02-13 20:34:00,0.66993,0.67001,0.66989,0.66989,352799999.0
2007-02-13 20:35:00,0.66992,0.67,0.66989,0.66997,347699998.0
2007-02-13 20:36:00,0.66993,0.66993,0.66986,0.6699,268199998.0
2007-02-13 20:37:00,0.66982,0.66993,0.66981,0.66983,589200000.0
2007-02-13 20:38:00,0.66982,0.66992,0.66982,0.66985,769799996.0
2007-02-13 20:39:00,0.66985,0.6699,0.66982,0.66987,498699996.0
2007-02-13 20:40:00,0.66986,0.66992,0.66985,0.66992,502599995.0
2007-02-13 20:41:00,0.6699,0.66992,0.66984,0.66992,342599995.0
2007-02-13 20:42:00,0.66993,0.66994,0.66988,0.66988,148499999.0
2007-02-13 20:43:00,0.66988,0.66994,0.66985,0.66993,625599993.0
2007-02-13 20:44:00,0.6699,0.66995,0.6699,0.66992,1075400010.0
2007-02-13 20:45:00,0.66995,0.66995,0.6699,0.66992,328299999.0
2007-02-13 20:46:00,0.66997,0.66997,0.6699,0.66993,257800000.0
2007-02-13 20:47:00,0.66993,0.66997,0.66985,0.66987,818600001.0
2007-02-13 20:48:00,0.6699,0.67002,0.66988,0.6699,769600007.0
2007-02-13 20:49:00,0.66992,0.66995,0.6699,0.66995,176300001.0
2007-02-13 20:50:00,0.66993,0.66994,0.66986,0.66993,1553999997.0
2007-02-13 20:51:00,0.66993,0.66994,0.66988,0.66992,492599998.0
2007-02-13 20:52:00,0.66993,0.66993,0.66986,0.6699,625300002.0
2007-02-13 20:53:00,0.66994,0.66994,0.66986,0.66991,769699998.0
2007-02-13 20:54:00,0.66993,0.66993,0.66982,0.66987,677800001.0
2007-02-13 20:55:00,0.66987,0.66993,0.66986,0.66992,453799991.0
2007-02-13 20:56:00,0.66991,0.66993,0.66977,0.66987,962199999.0
2007-02-13 20:57:00,0.66985,0.6699,0.66978,0.66978,1186199990.0
2007-02-13 20:58:00,0.66977,0.66993,0.66977,0.66993,746399994.0
2007-02-13 20:59:00,0.66993,0.66994,0.6698,0.6698,1241600005.0
2007-02-13 21:00:00,0.66982,0.66985,0.66975,0.66983,1539800004.0
2007-02-13 21:01:00,0.66986,0.66994,0.66983,0.66987,1224600014.0
2007-02-13 21:02:00,0.66985,0.66985,0.6698,0.66982,496400007.0
2007-02-13 21:03:00,0.66982,0.66987,0.6698,0.66982,781800005.0
2007-02-13 21:04:00,0.66984,0.66991,0.6698,0.66983,440899998.0
2007-02-13 21:05:00,0.66977,0.66986,0.66975,0.66983,610099998.0
2007-02-13 21:06:00,0.66975,0.66982,0.66973,0.66975,408699999.0
2007-02-13 21:07:00,0.66975,0.66984,0.66975,0.66979,81799998.0
2007-02-13 21:08:00,0.66982,0.66985,0.66978,0.66982,131600001.0
2007-02-13 21:09:00,0.66985,0.66991,0.66983,0.6699,307000000.0
2007-02-13 21:10:00,0.66993,0.67005,0.66977,0.66989,84400000.0
2007-02-13 21:11:00,0.66989,0.66989,0.66985,0.66985,290300002.0
2007-02-13 21:12:00,0.66982,0.66985,0.66982,0.66985,60700001.0
2007-02-13 21:13:00,0.66985,0.66987,0.66982,0.66982,369900000.0
2007-02-13 21:14:00,0.66986,0.66992,0.66985,0.66985,585200003.0
2007-02-13 21:15:00,0.66983,0.66985,0.6698,0.66985,384299998.0
2007-02-13 21:16:00,0.66982,0.66987,0.66975,0.66987,473100000.0
2007-02-13 21:17:00,0.66985,0.66988,0.66983,0.66988,115500000.0
2007-02-13 21:18:00,0.66987,0.66992,0.66963,0.66972,190300000.0
2007-02-13 21:19:00,0.66983,0.66985,0.6698,0.6698,596699995.0
2007-02-13 21:20:00,0.66982,0.66985,0.6698,0.66985,1140299999.0
2007-02-13 21:21:00,0.6698,0.66985,0.6698,0.66983,312500000.0
2007-02-13 21:22:00,0.66983,0.66986,0.66977,0.66986,602699993.0
2007-02-13 21:23:00,0.66978,0.66978,0.66972,0.66972,154899996.0
2007-02-13 21:24:00,0.6698,0.66982,0.66976,0.66978,110099998.0
2007-02-13 21:25:00,0.66979,0.66982,0.66971,0.66977,320200001.0
2007-02-13 21:26:00,0.66975,0.66975,0.66972,0.66972,82100003.0
2007-02-13 21:27:00,0.66973,0.66973,0.66963,0.66969,113800000.0
2007-02-13 21:28:00,0.66971,0.66974,0.66968,0.66973,273800003.0
2007-02-13 21:29:00,0.66971,0.66971,0.66963,0.66963,47800000.0
2007-02-13 21:30:00,0.6696,0.66971,0.6696,0.66971,63100000.0
2007-02-13 21:31:00,0.66971,0.66971,0.66965,0.66965,235500000.0
2007-02-13 21:32:00,0.66964,0.66972,0.66963,0.66969,603200003.0
2007-02-13 21:33:00,0.6697,0.66974,0.66962,0.66962,337899997.0
2007-02-13 21:34:00,0.66962,0.66963,0.66959,0.66962,593599997.0
2007-02-13 21:35:00,0.66955,0.66961,0.66952,0.66961,303700003.0
2007-02-13 21:36:00,0.66961,0.66961,0.66955,0.66955,84600002.0
2007-02-13 21:37:00,0.6696,0.66963,0.66957,0.66963,305600002.0
2007-02-13 21:38:00,0.66962,0.66965,0.6696,0.66965,144699997.0
2007-02-13 21:39:00,0.6696,0.66967,0.6696,0.66964,144599999.0
2007-02-13 21:40:00,0.66959,0.66965,0.66959,0.66961,194500001.0
2007-02-13 21:41:00,0.66961,0.66965,0.66957,0.66965,82800000.0
2007-02-13 21:42:00,0.66965,0.66965,0.66952,0.66952,139199997.0
2007-02-13 21:43:00,0.66947,0.66954,0.66947,0.66952,457399997.0
2007-02-13 21:44:00,0.66954,0.66963,0.66954,0.66963,419899994.0
2007-02-13 21:45:00,0.66954,0.6696,0.66951,0.66957,167800001.0
2007-02-13 21:46:00,0.66954,0.66955,0.66951,0.66954,544699992.0
2007-02-13 21:47:00,0.66953,0.66956,0.66951,0.66951,191299998.0
2007-02-13 21:48:00,0.66952,0.66953,0.66948,0.66949,185300002.0
2007-02-13 21:49:00,0.66948,0.6695,0.66948,0.6695,226600003.0
2007-02-13 21:50:00,0.66947,0.66953,0.66945,0.66953,112899999.0
2007-02-13 21:51:00,0.66956,0.66965,0.66956,0.66958,264000001.0
2007-02-13 21:52:00,0.66953,0.6696,0.6695,0.6695,97300003.0
2007-02-13 21:53:00,0.66954,0.66967,0.6695,0.66967,155800002.0
2007-02-13 21:54:00,0.66971,0.66971,0.66965,0.66971,274599997.0
2007-02-13 21:55:00,0.66972,0.66973,0.6697,0.6697,111900001.0
2007-02-13 21:56:00,0.66971,0.66971,0.66969,0.6697,109099999.0
2007-02-13 21:57:00,0.6697,0.66971,0.66962,0.6697,357999997.0
2007-02-13 21:58:00,0.66972,0.66972,0.6697,0.6697,87299999.0
2007-02-13 21:59:00,0.6697,0.66974,0.66962,0.66974,395200001.0
2007-02-13 22:00:00,0.66973,0.66973,0.6696,0.66963,224800002.0
2007-02-13 22:01:00,0.66966,0.66973,0.66962,0.6697,253599997.0
2007-02-13 22:02:00,0.66965,0.66968,0.6696,0.6696,475200003.0
2007-02-13 22:03:00,0.6696,0.66963,0.6696,0.66963,287400001.0
2007-02-13 22:04:00,0.66963,0.66965,0.66957,0.66963,450099996.0
2007-02-13 22:05:00,0.6696,0.66965,0.6696,0.66962,161699999.0
2007-02-13 22:06:00,0.66968,0.66971,0.66967,0.6697,144900001.0
2007-02-13 22:07:00,0.66968,0.66973,0.66965,0.66973,110100000.0
2007-02-13 22:08:00,0.66971,0.66973,0.66966,0.66966,277099997.0
2007-02-13 22:09:00,0.66965,0.66965,0.66958,0.66963,186199996.0
2007-02-13 22:10:00,0.66961,0.66969,0.66958,0.66964,130999998.0
2007-02-13 22:11:00,0.66965,0.66965,0.66957,0.66957,141100001.0
2007-02-13 22:12:00,0.66958,0.66964,0.66956,0.66958,447399998.0
2007-02-13 22:13:00,0.66957,0.66961,0.66957,0.66961,169100001.0
2007-02-13 22:14:00,0.66963,0.66963,0.66958,0.66963,179899998.0
2007-02-13 22:15:00,0.66965,0.66968,0.6696,0.66962,635600004.0
2007-02-13 22:16:00,0.66962,0.66965,0.66958,0.66962,732300002.0
2007-02-13 22:17:00,0.66965,0.66965,0.66965,0.66965,24000000.0
2007-02-13 22:18:00,0.66965,0.66965,0.66965,0.66965,47800001.0
2007-02-13 22:19:00,0.66965,0.66965,0.6696,0.66962,134500000.0
2007-02-13 22:20:00,0.6696,0.6696,0.66951,0.6696,110099997.0
2007-02-13 22:21:00,0.66962,0.66962,0.66956,0.6696,303799998.0
2007-02-13 22:22:00,0.66962,0.66965,0.6696,0.6696,400200004.0
2007-02-13 22:23:00,0.66958,0.66968,0.66958,0.66958,506099998.0
2007-02-13 22:24:00,0.6696,0.6696,0.66953,0.66957,186099999.0
2007-02-13 22:25:00,0.66964,0.66965,0.66956,0.66963,248199997.0
2007-02-13 22:26:00,0.66965,0.66967,0.66956,0.66962,346700000.0
2007-02-13 22:27:00,0.66964,0.66965,0.66959,0.66959,103200002.0
2007-02-13 22:28:00,0.66959,0.66963,0.66959,0.6696,144299999.0
2007-02-13 22:29:00,0.66969,0.66969,0.6696,0.6696,278000001.0
2007-02-13 22:30:00,0.66964,0.66968,0.66963,0.66963,102900002.0
2007-02-13 22:31:00,0.66964,0.66966,0.66962,0.66965,40300000.0
2007-02-13 22:32:00,0.66967,0.66967,0.6696,0.6696,331999998.0
2007-02-13 22:33:00,0.66959,0.66964,0.66958,0.66963,203500002.0
2007-02-13 22:34:00,0.66964,0.66967,0.66964,0.66965,294799998.0
2007-02-13 22:35:00,0.66965,0.66967,0.66957,0.66967,271999994.0
2007-02-13 22:36:00,0.66972,0.66976,0.66972,0.66972,64300001.0
2007-02-13 22:37:00,0.6697,0.6697,0.66965,0.66965,246000001.0
2007-02-13 22:38:00,0.66968,0.66968,0.66967,0.66967,84699999.0
2007-02-13 22:39:00,0.66967,0.66967,0.66963,0.66967,351799996.0
2007-02-13 22:40:00,0.66965,0.66966,0.6696,0.66965,394399997.0
2007-02-13 22:41:00,0.66965,0.66967,0.66965,0.66966,293800000.0
2007-02-13 22:42:00,0.66957,0.66964,0.66957,0.66963,283899997.0
2007-02-13 22:43:00,0.66963,0.66966,0.6696,0.66966,122099998.0
2007-02-13 22:44:00,0.66967,0.66967,0.6696,0.66965,229299999.0
2007-02-13 22:45:00,0.6697,0.6697,0.66961,0.66965,140800000.0
2007-02-13 22:46:00,0.66961,0.66961,0.66939,0.66956,123900002.0
2007-02-13 22:47:00,0.66958,0.66958,0.6695,0.6695,77200000.0
2007-02-13 22:48:00,0.6695,0.6696,0.66949,0.66949,326299998.0
2007-02-13 22:49:00,0.66958,0.66958,0.6695,0.6695,182799999.0
2007-02-13 22:50:00,0.66953,0.66955,0.66948,0.66953,108400000.0
2007-02-13 22:51:00,0.66951,0.66952,0.66947,0.66952,67400001.0
2007-02-13 22:52:00,0.66953,0.66953,0.6695,0.6695,76500000.0
2007-02-13 22:53:00,0.6695,0.66956,0.66946,0.66949,171899996.0
2007-02-13 22:54:00,0.66952,0.66959,0.66951,0.66954,143800001.0
2007-02-13 22:55:00,0.66953,0.66955,0.66952,0.66955,148400001.0
2007-02-13 22:56:00,0.66957,0.66957,0.66953,0.66954,194899999.0
2007-02-13 22:57:00,0.6695,0.66954,0.66946,0.66952,203299999.0
2007-02-13 22:58:00,0.66956,0.66956,0.66947,0.6695,456200005.0
2007-02-13 22:59:00,0.66948,0.66957,0.66939,0.66939,237699998.0
2007-02-13 23:00:00,0.66925,0.66958,0.66925,0.66952,174199999.0
2007-02-13 23:01:00,0.66952,0.66952,0.66952,0.66952,17500000.0
2007-02-13 23:02:00,0.66952,0.66964,0.66952,0.66955,183399999.0
2007-02-13 23:03:00,0.66956,0.66964,0.66955,0.66964,193100000.0
2007-02-13 23:04:00,0.66959,0.6696,0.66954,0.6696,67100002.0
2007-02-13 23:05:00,0.66961,0.66964,0.66958,0.66964,175100003.0
2007-02-13 23:06:00,0.66965,0.66965,0.66959,0.66965,163200000.0
2007-02-13 23:07:00,0.6696,0.66962,0.6696,0.66962,46300000.0
2007-02-13 23:08:00,0.66955,0.66962,0.66955,0.66957,166199996.0
2007-02-13 23:09:00,0.66959,0.6696,0.66951,0.66955,295899999.0
2007-02-13 23:10:00,0.66953,0.66959,0.66953,0.66959,70899999.0
2007-02-13 23:11:00,0.66961,0.66961,0.66949,0.66952,235299999.0
2007-02-13 23:12:00,0.66951,0.66958,0.66948,0.66958,182199998.0
2007-02-13 23:13:00,0.66952,0.66955,0.66952,0.66955,130100000.0
2007-02-13 23:14:00,0.66953,0.66958,0.6695,0.66952,78400001.0
2007-02-13 23:15:00,0.66952,0.66955,0.66949,0.66951,106900003.0
2007-02-13 23:16:00,0.66946,0.66949,0.66941,0.66941,180199999.0
2007-02-13 23:17:00,0.66945,0.66949,0.66942,0.66946,113299999.0
2007-02-13 23:18:00,0.6694,0.6694,0.66938,0.66938,31100000.0
2007-02-13 23:19:00,0.66945,0.66953,0.66945,0.66949,96699998.0
2007-02-13 23:20:00,0.66945,0.66951,0.66945,0.66947,141000004.0
2007-02-13 23:21:00,0.66947,0.66949,0.66947,0.66949,52199999.0
2007-02-13 23:22:00,0.66958,0.66958,0.66958,0.66958,24700001.0
2007-02-13 23:23:00,0.66954,0.66954,0.66946,0.66948,242400001.0
2007-02-13 23:24:00,0.66951,0.66954,0.66943,0.66943,44600001.0
2007-02-13 23:25:00,0.66948,0.66953,0.66946,0.66951,141200002.0
2007-02-13 23:26:00,0.66954,0.66957,0.66938,0.66948,213400000.0
2007-02-13 23:27:00,0.66943,0.66943,0.66941,0.66941,84200001.0
2007-02-13 23:28:00,0.66947,0.66951,0.66945,0.66948,55200001.0
2007-02-13 23:29:00,0.66948,0.66952,0.66944,0.66945,192700003.0
2007-02-13 23:30:00,0.66948,0.66953,0.66944,0.66947,109499997.0
2007-02-13 23:31:00,0.66942,0.66953,0.6692,0.66924,113299994.0
2007-02-13 23:32:00,0.6695,0.6695,0.66944,0.66945,75800002.0
2007-02-13 23:33:00,0.6695,0.6695,0.66944,0.66947,112500003.0
2007-02-13 23:34:00,0.66948,0.66954,0.66945,0.66952,72599999.0
2007-02-13 23:35:00,0.66955,0.66955,0.66945,0.66953,134600000.0
2007-02-13 23:36:00,0.66952,0.66952,0.6695,0.6695,30000000.0
2007-02-13 23:37:00,0.66951,0.66951,0.66945,0.66947,61500000.0
2007-02-13 23:38:00,0.66947,0.66951,0.66944,0.6695,99900002.0
2007-02-13 23:39:00,0.66955,0.66958,0.66952,0.66955,157800004.0
2007-02-13 23:40:00,0.66952,0.66952,0.66946,0.66946,62899999.0
2007-02-13 23:41:00,0.66951,0.66956,0.66949,0.66951,167599997.0
2007-02-13 23:42:00,0.66942,0.66942,0.66942,0.66942,37500000.0
2007-02-13 23:43:00,0.66941,0.66941,0.66931,0.6694,64800001.0
2007-02-13 23:44:00,0.66941,0.66941,0.6693,0.66932,55200000.0
2007-02-13 23:45:00,0.66934,0.66945,0.66934,0.66935,108000002.0
2007-02-13 23:46:00,0.66942,0.66945,0.66941,0.66942,90299998.0
2007-02-13 23:47:00,0.66945,0.66945,0.66943,0.66943,100599998.0
2007-02-13 23:48:00,0.66947,0.66952,0.66947,0.66951,38700000.0
2007-02-13 23:49:00,0.66951,0.66951,0.66934,0.66936,230800002.0
2007-02-13 23:50:00,0.66933,0.66942,0.66933,0.66942,36200001.0
2007-02-13 23:51:00,0.66939,0.66944,0.66935,0.66944,120399998.0
2007-02-13 23:52:00,0.66936,0.66943,0.66936,0.66943,100099999.0
2007-02-13 23:53:00,0.66943,0.66954,0.66943,0.66947,182199999.0
2007-02-13 23:54:00,0.66956,0.66956,0.66944,0.66948,206400002.0
2007-02-13 23:55:00,0.66955,0.6696,0.66951,0.6696,219100002.0
2007-02-13 23:56:00,0.66958,0.66959,0.66953,0.66957,109100000.0
2007-02-13 23:57:00,0.66958,0.66958,0.66952,0.66952,183300004.0
2007-02-13 23:58:00,0.66955,0.66957,0.66926,0.66952,110100001.0
2007-02-13 23:59:00,0.66949,0.66958,0.66946,0.6695,131200000.0
2007-02-14 00:00:00,0.66949,0.66955,0.66949,0.6695,218599997.0
2007-02-14 00:01:00,0.66951,0.66951,0.66942,0.66944,105100002.0
2007-02-14 00:02:00,0.66942,0.66953,0.66942,0.66946,68900000.0
2007-02-14 00:03:00,0.66948,0.66948,0.66939,0.66948,162399998.0
2007-02-14 00:04:00,0.66952,0.66954,0.66948,0.66948,77500000.0
2007-02-14 00:05:00,0.66942,0.66949,0.66942,0.66949,77500001.0
2007-02-14 00:06:00,0.66948,0.66956,0.66948,0.6695,99399999.0
2007-02-14 00:07:00,0.66947,0.6695,0.66945,0.66945,193199999.0
2007-02-14 00:08:00,0.6695,0.66958,0.6695,0.66951,220200000.0
2007-02-14 00:09:00,0.66954,0.66954,0.66949,0.66951,84100000.0
2007-02-14 00:10:00,0.66958,0.66961,0.66952,0.66952,82600002.0
2007-02-14 00:11:00,0.66955,0.66955,0.66948,0.66948,21500000.0
2007-02-14 00:12:00,0.66975,0.66981,0.66952,0.66952,106500000.0
2007-02-14 00:13:00,0.66953,0.66981,0.66948,0.66974,129199998.0
2007-02-14 00:14:00,0.66961,0.66968,0.66958,0.66962,168900002.0
2007-02-14 00:15:00,0.66957,0.66957,0.6695,0.6695,78400001.0
2007-02-14 00:16:00,0.66948,0.66954,0.66948,0.66954,124899997.0
2007-02-14 00:17:00,0.66957,0.66966,0.66957,0.66958,190299999.0
2007-02-14 00:18:00,0.6696,0.66972,0.66958,0.66972,173899997.0
2007-02-14 00:19:00,0.66962,0.66962,0.66958,0.66958,42200001.0
2007-02-14 00:20:00,0.66962,0.66965,0.66962,0.66965,121300000.0
2007-02-14 00:21:00,0.66965,0.66965,0.66962,0.66962,17500000.0
2007-02-14 00:22:00,0.66964,0.66974,0.66964,0.66971,101300001.0
2007-02-14 00:23:00,0.66969,0.66969,0.66965,0.66965,31100000.0
2007-02-14 00:24:00,0.6697,0.66975,0.66947,0.66951,131900003.0
2007-02-14 00:25:00,0.66962,0.66968,0.66962,0.66963,74099999.0
2007-02-14 00:26:00,0.6697,0.6697,0.66967,0.6697,81499999.0
2007-02-14 00:27:00,0.66974,0.66974,0.66964,0.66972,71800002.0
2007-02-14 00:28:00,0.66973,0.66978,0.66967,0.66974,154299996.0
2007-02-14 00:29:00,0.66977,0.66977,0.66963,0.66963,63700000.0
2007-02-14 00:30:00,0.6697,0.6697,0.66965,0.66968,92400001.0
2007-02-14 00:31:00,0.66967,0.66969,0.66963,0.66969,136600000.0
2007-02-14 00:32:00,0.66968,0.66971,0.66966,0.66971,81299998.0
2007-02-14 00:33:00,0.66963,0.66965,0.66961,0.66965,140900001.0
2007-02-14 00:34:00,0.6696,0.6697,0.6696,0.66965,215599995.0
2007-02-14 00:35:00,0.66961,0.66967,0.66961,0.66964,135700000.0
2007-02-14 00:36:00,0.66963,0.66963,0.66962,0.66962,37400001.0
2007-02-14 00:37:00,0.6696,0.66961,0.66955,0.66958,98299998.0
2007-02-14 00:38:00,0.66957,0.66965,0.66957,0.66957,158900003.0
2007-02-14 00:39:00,0.66957,0.66963,0.66957,0.66963,38999999.0
2007-02-14 00:40:00,0.66978,0.66979,0.66942,0.66942,136300001.0
2007-02-14 00:41:00,0.6696,0.66968,0.6696,0.66965,222300001.0
2007-02-14 00:42:00,0.66961,0.66961,0.66953,0.66953,49700001.0
2007-02-14 00:43:00,0.66955,0.6698,0.66955,0.66974,231200001.0
2007-02-14 00:44:00,0.66965,0.66971,0.66948,0.66948,133400001.0
2007-02-14 00:45:00,0.66957,0.66963,0.66934,0.66959,312500001.0
2007-02-14 00:46:00,0.66961,0.66967,0.66952,0.66964,94500001.0
2007-02-14 00:47:00,0.66958,0.66969,0.66953,0.66969,211399993.0
2007-02-14 00:48:00,0.66963,0.66965,0.66962,0.66965,140000000.0
2007-02-14 00:49:00,0.66968,0.66968,0.6696,0.6696,116300001.0
2007-02-14 00:50:00,0.66965,0.66965,0.6696,0.66965,72599999.0
2007-02-14 00:51:00,0.66969,0.66974,0.66959,0.66961,78300000.0
2007-02-14 00:52:00,0.66968,0.6698,0.66955,0.66955,136500000.0
2007-02-14 00:53:00,0.6696,0.66963,0.66951,0.66963,228500000.0
2007-02-14 00:54:00,0.6695,0.66966,0.66945,0.66956,208700000.0
2007-02-14 00:55:00,0.66965,0.66965,0.66962,0.66963,192699996.0
2007-02-14 00:56:00,0.66962,0.66962,0.66946,0.66958,87900002.0
2007-02-14 00:57:00,0.6696,0.66963,0.66956,0.66963,125900001.0
2007-02-14 00:58:00,0.6696,0.66966,0.66959,0.66966,96000002.0
2007-02-14 00:59:00,0.66974,0.66977,0.66959,0.66959,86299999.0
2007-02-14 01:00:00,0.66965,0.66967,0.66965,0.66967,35799999.0
2007-02-14 01:01:00,0.6696,0.66965,0.6696,0.66965,15100000.0
2007-02-14 01:02:00,0.66967,0.66968,0.66967,0.66968,55999999.0
2007-02-14 01:03:00,0.6697,0.66973,0.66966,0.66966,255100000.0
2007-02-14 01:04:00,0.66966,0.66966,0.66958,0.66962,61200000.0
2007-02-14 01:05:00,0.66958,0.66964,0.66956,0.66964,47000000.0
2007-02-14 01:06:00,0.66963,0.66965,0.66958,0.66965,54600001.0
2007-02-14 01:07:00,0.66957,0.66969,0.66952,0.66952,82600000.0
2007-02-14 01:08:00,0.66962,0.66966,0.6695,0.66959,205500003.0
2007-02-14 01:09:00,0.66965,0.66965,0.6696,0.66963,70000000.0
2007-02-14 01:10:00,0.66965,0.66965,0.6696,0.66963,307599997.0
2007-02-14 01:11:00,0.66963,0.66968,0.66962,0.66965,140999996.0
2007-02-14 01:12:00,0.66961,0.66963,0.66954,0.66954,243800000.0
2007-02-14 01:13:00,0.66951,0.66951,0.66947,0.66947,123300001.0
2007-02-14 01:14:00,0.66945,0.6695,0.66938,0.6694,212200003.0
2007-02-14 01:15:00,0.66935,0.66941,0.66934,0.66941,87100002.0
2007-02-14 01:16:00,0.66943,0.66945,0.6694,0.66945,138399996.0
2007-02-14 01:17:00,0.6694,0.6694,0.66937,0.66937,112000004.0
2007-02-14 01:18:00,0.66937,0.66943,0.66937,0.66943,62199998.0
2007-02-14 01:19:00,0.66945,0.66948,0.66942,0.66945,142999998.0
2007-02-14 01:20:00,0.66945,0.66945,0.6694,0.66945,273799997.0
2007-02-14 01:21:00,0.66943,0.66943,0.66939,0.66941,96699998.0
2007-02-14 01:22:00,0.66945,0.66945,0.6694,0.66943,30100001.0
2007-02-14 01:23:00,0.66941,0.66941,0.66923,0.66932,125200002.0
2007-02-14 01:24:00,0.66926,0.66932,0.66923,0.66932,176999998.0
2007-02-14 01:25:00,0.66926,0.66935,0.66923,0.66933,236099998.0
2007-02-14 01:26:00,0.66935,0.66935,0.6693,0.6693,69600000.0
2007-02-14 01:27:00,0.66932,0.66942,0.66925,0.66942,61100001.0
2007-02-14 01:28:00,0.66947,0.66947,0.66933,0.66933,116599996.0
2007-02-14 01:29:00,0.66935,0.66938,0.66932,0.66938,137499997.0
2007-02-14 01:30:00,0.66936,0.66942,0.66936,0.66942,51099998.0
2007-02-14 01:31:00,0.66942,0.66945,0.66942,0.66942,44500000.0
2007-02-14 01:32:00,0.66946,0.66952,0.66946,0.66948,91699996.0
2007-02-14 01:33:00,0.66945,0.66952,0.66944,0.66944,199200000.0
2007-02-14 01:34:00,0.66947,0.66953,0.66947,0.66952,127200002.0
2007-02-14 01:35:00,0.66953,0.66955,0.6695,0.6695,118900001.0
2007-02-14 01:36:00,0.66952,0.66955,0.66952,0.66952,38400000.0
2007-02-14 01:37:00,0.66955,0.66955,0.66952,0.66955,154500000.0
2007-02-14 01:38:00,0.66952,0.66958,0.66947,0.66952,181800000.0
2007-02-14 01:39:00,0.66953,0.66956,0.66947,0.66956,102300002.0
2007-02-14 01:40:00,0.66953,0.66958,0.66953,0.66953,241700003.0
2007-02-14 01:41:00,0.66949,0.66959,0.66941,0.66959,172699999.0
2007-02-14 01:42:00,0.66948,0.66958,0.66944,0.66955,257199999.0
2007-02-14 01:43:00,0.66955,0.66955,0.66953,0.66953,9600000.0
2007-02-14 01:44:00,0.66955,0.66955,0.6695,0.66952,166899999.0
2007-02-14 01:45:00,0.66958,0.66963,0.66958,0.66958,124699996.0
2007-02-14 01:46:00,0.66955,0.66955,0.6695,0.6695,92899999.0
2007-02-14 01:47:00,0.66945,0.6695,0.66931,0.66936,186499999.0
2007-02-14 01:48:00,0.66958,0.66968,0.66954,0.66966,210499997.0
2007-02-14 01:49:00,0.66954,0.6696,0.66943,0.66943,120000003.0
2007-02-14 01:50:00,0.6695,0.66957,0.6695,0.66957,104799998.0
2007-02-14 01:51:00,0.66965,0.66971,0.66965,0.66971,74700001.0
2007-02-14 01:52:00,0.66963,0.66965,0.6696,0.66965,131299999.0
2007-02-14 01:53:00,0.66962,0.66968,0.6696,0.66965,140900001.0
2007-02-14 01:54:00,0.66962,0.66963,0.66951,0.66957,246399999.0
2007-02-14 01:55:00,0.66959,0.66963,0.66955,0.66956,32300000.0
2007-02-14 01:56:00,0.66952,0.6696,0.66952,0.66958,181299994.0
2007-02-14 01:57:00,0.66958,0.66963,0.66958,0.66961,30200000.0
2007-02-14 01:58:00,0.66956,0.66956,0.66955,0.66956,91399997.0
2007-02-14 01:59:00,0.66957,0.66962,0.66957,0.66958,70799998.0
2007-02-14 02:00:00,0.66955,0.66963,0.66955,0.66957,153099999.0
2007-02-14 02:01:00,0.66967,0.66976,0.66966,0.6697,184399998.0
2007-02-14 02:02:00,0.66965,0.66965,0.66956,0.66963,141400001.0
2007-02-14 02:03:00,0.66961,0.66977,0.66961,0.66964,178100003.0
2007-02-14 02:04:00,0.66961,0.66961,0.66949,0.66954,53400001.0
2007-02-14 02:05:00,0.66951,0.66953,0.66946,0.66951,124300002.0
2007-02-14 02:06:00,0.66948,0.66957,0.66948,0.6695,149300001.0
2007-02-14 02:07:00,0.66953,0.66955,0.66946,0.66947,249299999.0
2007-02-14 02:08:00,0.66952,0.66955,0.6695,0.6695,141200002.0
2007-02-14 02:09:00,0.66945,0.6695,0.66941,0.66947,134100001.0
2007-02-14 02:10:00,0.66945,0.66961,0.66944,0.66947,125200001.0
2007-02-14 02:11:00,0.66955,0.66955,0.66955,0.66955,47700000.0
2007-02-14 02:12:00,0.66952,0.66955,0.66952,0.66955,19200000.0
2007-02-14 02:13:00,0.6695,0.66958,0.6695,0.66958,38300001.0
2007-02-14 02:14:00,0.66952,0.66958,0.66952,0.66953,27099999.0
2007-02-14 02:15:00,0.66955,0.66967,0.66955,0.66965,136299997.0
2007-02-14 02:16:00,0.66963,0.66964,0.66954,0.66961,282200000.0
2007-02-14 02:17:00,0.6696,0.66962,0.66953,0.66953,126599999.0
2007-02-14 02:18:00,0.66949,0.66951,0.66949,0.66951,23300000.0
2007-02-14 02:19:00,0.66955,0.66955,0.66952,0.66955,143900001.0
2007-02-14 02:20:00,0.66952,0.66958,0.66952,0.66955,154899995.0
2007-02-14 02:21:00,0.66951,0.66956,0.66949,0.66952,146300000.0
2007-02-14 02:22:00,0.66948,0.6696,0.66948,0.6696,107100000.0
2007-02-14 02:23:00,0.66961,0.66963,0.66956,0.66963,205099999.0
2007-02-14 02:24:00,0.66961,0.66961,0.66951,0.66958,44300000.0
2007-02-14 02:25:00,0.66961,0.66965,0.66955,0.66956,151700000.0
2007-02-14 02:26:00,0.66956,0.66957,0.66955,0.66957,36400000.0
2007-02-14 02:27:00,0.66955,0.66958,0.66952,0.66953,137500003.0
2007-02-14 02:28:00,0.66959,0.66962,0.66954,0.66954,90200001.0
2007-02-14 02:29:00,0.66953,0.66958,0.66953,0.66957,190799999.0
2007-02-14 02:30:00,0.66953,0.6696,0.66953,0.66956,139900001.0
2007-02-14 02:31:00,0.66955,0.66963,0.66955,0.6696,103800002.0
2007-02-14 02:32:00,0.6696,0.6696,0.66954,0.66955,132199996.0
2007-02-14 02:33:00,0.66954,0.66954,0.66949,0.66951,69399999.0
2007-02-14 02:34:00,0.66948,0.66954,0.66948,0.66954,113900001.0
2007-02-14 02:35:00,0.66955,0.66955,0.66955,0.66955,11200000.0
2007-02-14 02:36:00,0.6695,0.66956,0.66943,0.66953,165500003.0
2007-02-14 02:37:00,0.66948,0.66948,0.6694,0.66945,175500001.0
2007-02-14 02:38:00,0.66943,0.66943,0.66936,0.66941,152100000.0
2007-02-14 02:39:00,0.66941,0.66941,0.66927,0.66927,51100001.0
2007-02-14 02:40:00,0.66933,0.6694,0.66933,0.66937,75200000.0
2007-02-14 02:41:00,0.66932,0.6694,0.6693,0.66938,111899998.0
2007-02-14 02:42:00,0.66938,0.66938,0.66931,0.66938,195800003.0
2007-02-14 02:43:00,0.66945,0.66945,0.66938,0.66938,32600000.0
2007-02-14 02:44:00,0.66937,0.66945,0.66937,0.66945,159299998.0
2007-02-14 02:45:00,0.66938,0.66947,0.66935,0.66947,56699999.0
2007-02-14 02:46:00,0.66938,0.66938,0.66931,0.66936,146500002.0
2007-02-14 02:47:00,0.66936,0.66938,0.66936,0.66938,24700000.0
2007-02-14 02:48:00,0.66941,0.66941,0.66936,0.66936,53100000.0
2007-02-14 02:49:00,0.66945,0.66957,0.66945,0.66955,130699999.0
2007-02-14 02:50:00,0.66952,0.66954,0.6695,0.66951,151499998.0
2007-02-14 02:51:00,0.66948,0.66953,0.66948,0.66953,133399998.0
2007-02-14 02:52:00,0.66954,0.66958,0.6695,0.66951,98199999.0
2007-02-14 02:53:00,0.6695,0.66955,0.66947,0.66955,188799997.0
2007-02-14 02:54:00,0.66957,0.66962,0.66954,0.66954,165300000.0
2007-02-14 02:55:00,0.66953,0.6696,0.6695,0.66952,242100005.0
2007-02-14 02:56:00,0.66956,0.66963,0.66954,0.66963,91000001.0
2007-02-14 02:57:00,0.66962,0.66963,0.66962,0.66963,67099999.0
2007-02-14 02:58:00,0.66965,0.66968,0.6696,0.66967,154899999.0
2007-02-14 02:59:00,0.66963,0.66965,0.6696,0.66963,112099998.0
2007-02-14 03:00:00,0.66963,0.66963,0.6696,0.6696,75000000.0
2007-02-14 03:01:00,0.66955,0.66963,0.66955,0.66961,104400004.0
2007-02-14 03:02:00,0.66964,0.66965,0.66958,0.66965,103700002.0
2007-02-14 03:03:00,0.6696,0.66962,0.66959,0.66962,140299999.0
2007-02-14 03:04:00,0.66959,0.66966,0.66958,0.66958,251899995.0
2007-02-14 03:05:00,0.66937,0.6696,0.66937,0.66954,196000002.0
2007-02-14 03:06:00,0.66978,0.66978,0.66943,0.66944,90599999.0
2007-02-14 03:07:00,0.6696,0.66965,0.6696,0.66965,116500001.0
2007-02-14 03:08:00,0.66963,0.66963,0.66962,0.66963,56000002.0
2007-02-14 03:09:00,0.66963,0.66963,0.66955,0.66955,161799999.0
2007-02-14 03:10:00,0.66963,0.66963,0.66957,0.66961,65300000.0
2007-02-14 03:11:00,0.66953,0.66953,0.66938,0.66942,149899997.0
2007-02-14 03:12:00,0.66942,0.66944,0.66936,0.66941,177400001.0
2007-02-14 03:13:00,0.66939,0.66945,0.66938,0.66945,120300001.0
2007-02-14 03:14:00,0.66943,0.66943,0.66939,0.66939,24700000.0
2007-02-14 03:15:00,0.66942,0.66942,0.66938,0.66938,38200000.0
2007-02-14 03:16:00,0.66947,0.66948,0.66944,0.66945,71800001.0
2007-02-14 03:17:00,0.66948,0.66948,0.66943,0.66944,204299997.0
2007-02-14 03:18:00,0.6694,0.66945,0.66936,0.66945,145399997.0
2007-02-14 03:19:00,0.66945,0.66945,0.66945,0.66945,57500001.0
2007-02-14 03:20:00,0.66945,0.66945,0.6694,0.6694,53599999.0
2007-02-14 03:21:00,0.66938,0.66944,0.66938,0.66944,32700001.0
2007-02-14 03:22:00,0.66938,0.66938,0.66928,0.66928,112600000.0
2007-02-14 03:23:00,0.66931,0.66933,0.66931,0.66933,45599998.0
2007-02-14 03:24:00,0.66939,0.66946,0.66935,0.66946,109199999.0
2007-02-14 03:25:00,0.66935,0.66938,0.6693,0.66937,133400004.0
2007-02-14 03:26:00,0.66931,0.66931,0.66927,0.66931,148899999.0
2007-02-14 03:27:00,0.66935,0.66935,0.66935,0.66935,40700001.0
2007-02-14 03:28:00,0.66935,0.66942,0.66931,0.66936,207000006.0
2007-02-14 03:29:00,0.66931,0.66932,0.66927,0.66932,56599999.0
2007-02-14 03:30:00,0.66936,0.66938,0.6693,0.6693,113400003.0
2007-02-14 03:31:00,0.66934,0.66941,0.66933,0.66941,23200000.0
2007-02-14 03:32:00,0.66937,0.6694,0.66937,0.6694,29500000.0
2007-02-14 03:33:00,0.66927,0.66927,0.66927,0.66927,7200000.0
2007-02-14 03:34:00,0.6693,0.66931,0.66924,0.66931,214900001.0
2007-02-14 03:35:00,0.66931,0.66931,0.66925,0.6693,69900001.0
2007-02-14 03:36:00,0.66932,0.66932,0.66931,0.66931,28700001.0
2007-02-14 03:37:00,0.66935,0.66938,0.66933,0.66933,126299999.0
2007-02-14 03:38:00,0.66934,0.66934,0.6693,0.6693,109799998.0
2007-02-14 03:39:00,0.6693,0.66935,0.6693,0.66935,24699999.0
2007-02-14 03:40:00,0.66935,0.66942,0.66935,0.66942,24000000.0
2007-02-14 03:41:00,0.66943,0.66943,0.66937,0.66937,164500000.0
2007-02-14 03:42:00,0.66937,0.66943,0.66937,0.66943,69600000.0
2007-02-14 03:43:00,0.66943,0.66943,0.66942,0.66942,40699999.0
2007-02-14 03:44:00,0.66933,0.66941,0.66933,0.66938,152999998.0
2007-02-14 03:45:00,0.66936,0.6694,0.66936,0.6694,95600002.0
2007-02-14 03:46:00,0.66939,0.66942,0.66932,0.66938,173699998.0
2007-02-14 03:47:00,0.66937,0.66946,0.66937,0.66941,79699996.0
2007-02-14 03:48:00,0.6694,0.66945,0.6694,0.66945,47800000.0
2007-02-14 03:49:00,0.66941,0.66945,0.66938,0.66943,189000000.0
2007-02-14 03:50:00,0.66939,0.6694,0.66939,0.66939,99800000.0
2007-02-14 03:51:00,0.66938,0.66944,0.66914,0.66922,149399998.0
2007-02-14 03:52:00,0.66945,0.66945,0.66943,0.66943,19200000.0
2007-02-14 03:53:00,0.66948,0.66948,0.66943,0.66943,36699999.0
2007-02-14 03:54:00,0.66947,0.66948,0.66942,0.66942,110200001.0
2007-02-14 03:55:00,0.66942,0.66945,0.66942,0.66943,91000000.0
2007-02-14 03:56:00,0.66945,0.66945,0.66938,0.66938,60600003.0
2007-02-14 03:57:00,0.66943,0.66943,0.66943,0.66943,68699999.0
2007-02-14 03:58:00,0.66937,0.66947,0.66937,0.66945,196699995.0
2007-02-14 03:59:00,0.66944,0.66951,0.66941,0.66941,145300000.0
2007-02-14 04:00:00,0.66957,0.6696,0.66936,0.66936,87100000.0
2007-02-14 04:01:00,0.66945,0.6695,0.66945,0.6695,183599999.0
2007-02-14 04:02:00,0.66948,0.66954,0.66947,0.66952,211399999.0
2007-02-14 04:03:00,0.66955,0.66955,0.66944,0.66947,89900002.0
2007-02-14 04:04:00,0.66948,0.66948,0.66943,0.66943,110200001.0
2007-02-14 04:05:00,0.66943,0.66944,0.66939,0.66944,100700000.0
2007-02-14 04:06:00,0.6694,0.66944,0.66939,0.66944,115999996.0
2007-02-14 04:07:00,0.66942,0.66945,0.66939,0.66945,137499997.0
2007-02-14 04:08:00,0.66942,0.66942,0.6694,0.6694,67099999.0
2007-02-14 04:09:00,0.66945,0.66945,0.66945,0.66945,49400002.0
2007-02-14 04:10:00,0.66943,0.66943,0.66939,0.66939,84699997.0
2007-02-14 04:11:00,0.66947,0.6695,0.66924,0.66936,105600003.0
2007-02-14 04:12:00,0.66944,0.66944,0.6694,0.66942,34400000.0
2007-02-14 04:13:00,0.66938,0.66947,0.66927,0.66937,232399997.0
2007-02-14 04:14:00,0.66938,0.66938,0.66934,0.66934,119000000.0
2007-02-14 04:15:00,0.66938,0.66944,0.66938,0.66943,75700001.0
2007-02-14 04:16:00,0.66941,0.66943,0.6694,0.66941,72599998.0
2007-02-14 04:17:00,0.6694,0.66945,0.6693,0.66943,201800003.0
2007-02-14 04:18:00,0.66943,0.66943,0.66942,0.66942,44100000.0
2007-02-14 04:19:00,0.66939,0.66944,0.66939,0.66942,221200001.0
2007-02-14 04:20:00,0.6694,0.66941,0.66939,0.6694,104300000.0
2007-02-14 04:21:00,0.66943,0.66944,0.66939,0.66944,163400003.0
2007-02-14 04:22:00,0.66943,0.66947,0.6694,0.6694,148100000.0
2007-02-14 04:23:00,0.66948,0.66948,0.66948,0.66948,15100000.0
2007-02-14 04:24:00,0.6694,0.66945,0.6694,0.66945,65400000.0
2007-02-14 04:25:00,0.66941,0.66941,0.6692,0.66929,153600001.0
2007-02-14 04:26:00,0.66938,0.66945,0.66938,0.66945,74200000.0
2007-02-14 04:27:00,0.66945,0.66948,0.6694,0.66948,29100000.0
2007-02-14 04:28:00,0.66942,0.66945,0.6694,0.6694,86300002.0
2007-02-14 04:29:00,0.66947,0.66954,0.66923,0.6694,196100003.0
2007-02-14 04:30:00,0.66943,0.66948,0.66942,0.66942,78700002.0
2007-02-14 04:31:00,0.66944,0.66948,0.66942,0.66943,164699996.0
2007-02-14 04:32:00,0.66945,0.66945,0.66942,0.66943,84200001.0
2007-02-14 04:33:00,0.66945,0.66945,0.66945,0.66945,9700000.0
2007-02-14 04:34:00,0.66942,0.66946,0.66939,0.66946,92700000.0
2007-02-14 04:35:00,0.66951,0.66951,0.66943,0.66943,72099998.0
2007-02-14 04:36:00,0.6694,0.66946,0.66938,0.66946,107699999.0
2007-02-14 04:37:00,0.66943,0.66953,0.66943,0.66951,107700001.0
2007-02-14 04:38:00,0.6695,0.6695,0.66943,0.66945,58400001.0
2007-02-14 04:39:00,0.66939,0.66945,0.66936,0.6694,256499998.0
2007-02-14 04:40:00,0.66949,0.66949,0.66949,0.66949,75200001.0
2007-02-14 04:41:00,0.66953,0.66953,0.66949,0.66949,56700000.0
2007-02-14 04:42:00,0.66953,0.66953,0.66941,0.66945,173900001.0
2007-02-14 04:43:00,0.6695,0.66952,0.66945,0.6695,230799996.0
2007-02-14 04:44:00,0.66949,0.66954,0.66945,0.66945,213999997.0
2007-02-14 04:45:00,0.66935,0.66944,0.66935,0.66944,164499999.0
2007-02-14 04:46:00,0.66946,0.66946,0.66939,0.66945,115899997.0
2007-02-14 04:47:00,0.66946,0.66948,0.66944,0.66948,44800001.0
2007-02-14 04:48:00,0.6695,0.6695,0.66947,0.66947,75899998.0
2007-02-14 04:49:00,0.66948,0.66953,0.66944,0.66949,60700001.0
2007-02-14 04:50:00,0.66948,0.6695,0.66943,0.66947,159100003.0
2007-02-14 04:51:00,0.66949,0.6695,0.66949,0.6695,60700001.0
2007-02-14 04:52:00,0.6695,0.66952,0.6695,0.66952,16000000.0
2007-02-14 04:53:00,0.66949,0.66951,0.66944,0.66947,200400001.0
2007-02-14 04:54:00,0.66946,0.66949,0.66946,0.66949,48800001.0
2007-02-14 04:55:00,0.66939,0.66949,0.66935,0.66949,165300000.0
2007-02-14 04:56:00,0.66947,0.66953,0.66947,0.66953,155699997.0
2007-02-14 04:57:00,0.66944,0.6695,0.6694,0.66948,151999999.0
2007-02-14 04:58:00,0.66942,0.66945,0.66942,0.66945,175299997.0
2007-02-14 04:59:00,0.66945,0.66945,0.66942,0.66942,126200001.0
2007-02-14 05:00:00,0.66939,0.66943,0.66939,0.66943,52900001.0
2007-02-14 05:01:00,0.66938,0.66944,0.66938,0.66943,131100000.0
2007-02-14 05:02:00,0.66943,0.66943,0.66943,0.66943,24700001.0
2007-02-14 05:03:00,0.66946,0.66946,0.6694,0.66942,193500000.0
2007-02-14 05:04:00,0.66939,0.66939,0.66938,0.66939,30300001.0
2007-02-14 05:05:00,0.66944,0.66948,0.66944,0.66948,35100000.0
2007-02-14 05:06:00,0.6695,0.66953,0.66939,0.66941,142500002.0
2007-02-14 05:07:00,0.66948,0.66948,0.66947,0.66947,67100003.0
2007-02-14 05:08:00,0.66949,0.66955,0.66949,0.6695,107200002.0
2007-02-14 05:09:00,0.6695,0.66956,0.6695,0.66956,97699999.0
2007-02-14 05:10:00,0.6695,0.66951,0.6695,0.66951,18400000.0
2007-02-14 05:11:00,0.66955,0.66957,0.66931,0.66935,103000003.0
2007-02-14 05:12:00,0.66958,0.66958,0.66953,0.66953,82200001.0
2007-02-14 05:13:00,0.66955,0.66955,0.66946,0.6695,91399999.0
2007-02-14 05:14:00,0.66951,0.66953,0.66946,0.66948,139500003.0
2007-02-14 05:15:00,0.66954,0.66956,0.66954,0.66956,52100001.0
2007-02-14 05:16:00,0.66968,0.66968,0.6694,0.66956,161400001.0
2007-02-14 05:17:00,0.66965,0.66965,0.66959,0.66961,98000001.0
2007-02-14 05:18:00,0.66956,0.66963,0.66956,0.6696,122199998.0
2007-02-14 05:19:00,0.66963,0.66963,0.66962,0.66962,20700000.0
2007-02-14 05:20:00,0.6696,0.66965,0.6696,0.66962,33800000.0
2007-02-14 05:21:00,0.66963,0.66963,0.6696,0.6696,52099999.0
2007-02-14 05:22:00,0.66961,0.66961,0.66954,0.66956,65399998.0
2007-02-14 05:23:00,0.66955,0.66955,0.66955,0.66955,59099998.0
2007-02-14 05:24:00,0.66953,0.66953,0.66947,0.66949,165300000.0
2007-02-14 05:25:00,0.66953,0.66953,0.6695,0.66953,118000002.0
2007-02-14 05:26:00,0.66953,0.66958,0.6695,0.6695,233200000.0
2007-02-14 05:27:00,0.66953,0.66953,0.66953,0.66953,27800000.0
2007-02-14 05:28:00,0.66952,0.66958,0.66952,0.66952,142100002.0
2007-02-14 05:29:00,0.66955,0.66955,0.66952,0.66953,107699998.0
2007-02-14 05:30:00,0.66953,0.66955,0.6695,0.6695,51799999.0
2007-02-14 05:31:00,0.6695,0.66952,0.6695,0.66952,28700001.0
2007-02-14 05:32:00,0.66936,0.66945,0.66931,0.66939,198499998.0
2007-02-14 05:33:00,0.66938,0.66959,0.66938,0.66945,99000002.0
2007-02-14 05:34:00,0.6695,0.66955,0.6695,0.66952,20200000.0
2007-02-14 05:35:00,0.66955,0.66955,0.66953,0.66955,187499995.0
2007-02-14 05:36:00,0.66947,0.66982,0.66934,0.66934,282199997.0
2007-02-14 05:37:00,0.66942,0.66951,0.66931,0.66945,261500000.0
2007-02-14 05:38:00,0.66955,0.66958,0.66955,0.66958,95700001.0
2007-02-14 05:39:00,0.66953,0.66954,0.66946,0.66951,99800001.0
2007-02-14 05:40:00,0.66956,0.66956,0.66945,0.66947,61300000.0
2007-02-14 05:41:00,0.66939,0.66939,0.66935,0.66939,85600000.0
2007-02-14 05:42:00,0.6694,0.66943,0.6694,0.66941,141199999.0
2007-02-14 05:43:00,0.66938,0.66938,0.66938,0.66938,28700001.0
2007-02-14 05:44:00,0.66942,0.66945,0.66941,0.66941,116799999.0
2007-02-14 05:45:00,0.66937,0.66938,0.66932,0.66932,80000001.0
2007-02-14 05:46:00,0.66939,0.66946,0.66938,0.66938,146599999.0
2007-02-14 05:47:00,0.66934,0.66945,0.66934,0.6694,264399999.0
2007-02-14 05:48:00,0.66939,0.66941,0.66937,0.66939,154100000.0
2007-02-14 05:49:00,0.6694,0.66943,0.66934,0.66938,139999999.0
2007-02-14 05:50:00,0.66943,0.66945,0.66941,0.66941,85799999.0
2007-02-14 05:51:00,0.66944,0.66945,0.66938,0.66945,202099998.0
2007-02-14 05:52:00,0.66943,0.66945,0.66938,0.66945,187000003.0
2007-02-14 05:53:00,0.66945,0.66949,0.66945,0.66949,86999996.0
2007-02-14 05:54:00,0.66952,0.66958,0.66952,0.66955,104399997.0
2007-02-14 05:55:00,0.66953,0.66953,0.66948,0.66951,197899996.0
2007-02-14 05:56:00,0.66948,0.66955,0.66948,0.66955,113400002.0
2007-02-14 05:57:00,0.66952,0.66958,0.66952,0.66955,179999998.0
2007-02-14 05:58:00,0.66955,0.66955,0.66955,0.66955,800000.0
2007-02-14 05:59:00,0.66953,0.66953,0.66953,0.66953,4000000.0
2007-02-14 06:00:00,0.66953,0.66955,0.66949,0.66955,141200001.0
2007-02-14 06:01:00,0.66955,0.66957,0.66955,0.66957,23200000.0
2007-02-14 06:02:00,0.66954,0.66957,0.66948,0.66949,203399999.0
2007-02-14 06:03:00,0.6695,0.66954,0.6695,0.66952,76700000.0
2007-02-14 06:04:00,0.66948,0.66949,0.66948,0.66949,59000000.0
2007-02-14 06:05:00,0.66948,0.6695,0.66948,0.6695,74299999.0
2007-02-14 06:06:00,0.66945,0.66951,0.66944,0.66945,122400003.0
2007-02-14 06:07:00,0.66945,0.66949,0.6694,0.66949,223100002.0
2007-02-14 06:08:00,0.66943,0.66944,0.66943,0.66944,12900000.0
2007-02-14 06:09:00,0.66936,0.66944,0.66936,0.6694,44000000.0
2007-02-14 06:10:00,0.66945,0.66945,0.66945,0.66945,4000000.0
2007-02-14 06:11:00,0.66944,0.66951,0.66942,0.66951,137099999.0
2007-02-14 06:12:00,0.66948,0.6695,0.66942,0.66942,98200003.0
2007-02-14 06:13:00,0.66944,0.66945,0.66941,0.66941,120399999.0
2007-02-14 06:14:00,0.66943,0.66947,0.66941,0.66946,152299998.0
2007-02-14 06:15:00,0.66943,0.66948,0.66943,0.66945,90300002.0
2007-02-14 06:16:00,0.6695,0.6695,0.66945,0.6695,209599999.0
2007-02-14 06:17:00,0.66947,0.66951,0.66943,0.66948,88300001.0
2007-02-14 06:18:00,0.6695,0.66952,0.66947,0.66949,135100000.0
2007-02-14 06:19:00,0.66955,0.66955,0.66944,0.66944,118999999.0
2007-02-14 06:20:00,0.66945,0.66951,0.66945,0.66948,100699999.0
2007-02-14 06:21:00,0.66953,0.66953,0.66952,0.66952,69600003.0
2007-02-14 06:22:00,0.66953,0.66953,0.6695,0.66953,247199998.0
2007-02-14 06:23:00,0.66955,0.66958,0.6695,0.66952,170100001.0
2007-02-14 06:24:00,0.66951,0.66955,0.66947,0.66947,130699999.0
2007-02-14 06:25:00,0.66948,0.66954,0.66948,0.66949,24000000.0
2007-02-14 06:26:00,0.6695,0.66955,0.6695,0.66952,75900000.0
2007-02-14 06:27:00,0.66955,0.66956,0.66947,0.66947,116499999.0
2007-02-14 06:28:00,0.66949,0.66958,0.66949,0.66958,171200003.0
2007-02-14 06:29:00,0.66958,0.66958,0.6694,0.6694,110900000.0
2007-02-14 06:30:00,0.66937,0.66943,0.66937,0.66943,68600001.0
2007-02-14 06:31:00,0.66942,0.66945,0.66938,0.66945,88400001.0
2007-02-14 06:32:00,0.66948,0.66948,0.66947,0.66947,73399999.0
2007-02-14 06:33:00,0.66943,0.66943,0.66936,0.66941,118900001.0
2007-02-14 06:34:00,0.66944,0.66949,0.66944,0.66944,149699999.0
2007-02-14 06:35:00,0.66947,0.66952,0.66946,0.6695,200599995.0
2007-02-14 06:36:00,0.66951,0.66953,0.66951,0.66951,40700001.0
2007-02-14 06:37:00,0.66957,0.66957,0.66948,0.66954,198899998.0
2007-02-14 06:38:00,0.66949,0.66954,0.66946,0.66953,156599996.0
2007-02-14 06:39:00,0.66949,0.66957,0.66944,0.66944,87900001.0
2007-02-14 06:40:00,0.66938,0.66944,0.66936,0.66944,142000003.0
2007-02-14 06:41:00,0.66941,0.66954,0.66941,0.66952,160500000.0
2007-02-14 06:42:00,0.66952,0.66952,0.66942,0.66952,163500000.0
2007-02-14 06:43:00,0.66952,0.66961,0.66952,0.6696,96499998.0
2007-02-14 06:44:00,0.66958,0.66958,0.66943,0.66944,307599994.0
2007-02-14 06:45:00,0.66943,0.66948,0.66938,0.66938,283599999.0
2007-02-14 06:46:00,0.66945,0.66952,0.66945,0.66948,218900002.0
2007-02-14 06:47:00,0.66952,0.66957,0.66951,0.66955,91799997.0
2007-02-14 06:48:00,0.66949,0.6695,0.66946,0.6695,262499998.0
2007-02-14 06:49:00,0.66955,0.66955,0.66955,0.66955,20499999.0
2007-02-14 06:50:00,0.66951,0.66951,0.66934,0.6694,52700001.0
2007-02-14 06:51:00,0.66943,0.6695,0.66941,0.66943,128500002.0
2007-02-14 06:52:00,0.66943,0.66956,0.66943,0.66956,160799999.0
2007-02-14 06:53:00,0.66955,0.66955,0.66941,0.66941,57899999.0
2007-02-14 06:54:00,0.66942,0.66942,0.66942,0.66942,57700001.0
2007-02-14 06:55:00,0.66944,0.66945,0.6694,0.66945,152299997.0
2007-02-14 06:56:00,0.6694,0.66948,0.6694,0.66942,160199999.0
2007-02-14 06:57:00,0.6694,0.6694,0.6694,0.6694,60000000.0
2007-02-14 06:58:00,0.66943,0.66943,0.66935,0.66938,35800001.0
2007-02-14 06:59:00,0.66942,0.66948,0.66941,0.66942,156600002.0
2007-02-14 07:00:00,0.66934,0.66937,0.66933,0.66937,27100000.0
2007-02-14 07:01:00,0.66931,0.66932,0.6693,0.66931,113200000.0
2007-02-14 07:02:00,0.66932,0.66935,0.66932,0.66932,135200003.0
2007-02-14 07:03:00,0.66935,0.66937,0.66935,0.66937,25600000.0
2007-02-14 07:04:00,0.66934,0.66944,0.66932,0.66932,58100000.0
2007-02-14 07:05:00,0.66934,0.66941,0.66934,0.66941,101999999.0
2007-02-14 07:06:00,0.66945,0.66945,0.66942,0.66943,64699998.0
2007-02-14 07:07:00,0.66944,0.66947,0.66944,0.66947,54400001.0
2007-02-14 07:08:00,0.66941,0.66946,0.6694,0.66942,176100004.0
2007-02-14 07:09:00,0.6694,0.66942,0.6694,0.66942,77500000.0
2007-02-14 07:10:00,0.66938,0.66943,0.66938,0.66941,144599998.0
2007-02-14 07:11:00,0.66942,0.66945,0.66939,0.66945,170900002.0
2007-02-14 07:12:00,0.6694,0.6694,0.6694,0.6694,11200000.0
2007-02-14 07:13:00,0.66942,0.66945,0.66938,0.66944,186099996.0
2007-02-14 07:14:00,0.66945,0.66948,0.66938,0.66942,110600002.0
2007-02-14 07:15:00,0.66943,0.66945,0.6694,0.66945,175500001.0
2007-02-14 07:16:00,0.66945,0.66945,0.66942,0.66945,185899998.0
2007-02-14 07:17:00,0.66942,0.66945,0.66942,0.66945,71599999.0
2007-02-14 07:18:00,0.66945,0.66945,0.6694,0.66942,66899999.0
2007-02-14 07:19:00,0.66942,0.66948,0.66939,0.66939,73399999.0
2007-02-14 07:20:00,0.66939,0.66945,0.66939,0.6694,123799998.0
2007-02-14 07:21:00,0.66945,0.66945,0.66943,0.66943,48000001.0
2007-02-14 07:22:00,0.66943,0.66946,0.66938,0.66946,161800003.0
2007-02-14 07:23:00,0.66943,0.66943,0.66942,0.66942,26300000.0
2007-02-14 07:24:00,0.66944,0.66949,0.66915,0.66915,188100000.0
2007-02-14 07:25:00,0.6694,0.6694,0.66938,0.66938,71099998.0
2007-02-14 07:26:00,0.66929,0.66936,0.66929,0.66932,140500000.0
2007-02-14 07:27:00,0.66935,0.66935,0.66935,0.66935,13700000.0
2007-02-14 07:28:00,0.6693,0.6693,0.6693,0.6693,8000000.0
2007-02-14 07:29:00,0.66933,0.66933,0.66926,0.66933,125199996.0
2007-02-14 07:30:00,0.66938,0.66944,0.66913,0.66921,180500001.0
2007-02-14 07:31:00,0.66938,0.66938,0.66932,0.66932,32700001.0
2007-02-14 07:32:00,0.66933,0.66935,0.6693,0.66935,143799999.0
2007-02-14 07:33:00,0.66933,0.66935,0.66932,0.66932,81500001.0
2007-02-14 07:34:00,0.66931,0.66937,0.66928,0.66932,224200001.0
2007-02-14 07:35:00,0.66931,0.66934,0.66929,0.66932,100499998.0
2007-02-14 07:36:00,0.66934,0.66938,0.66933,0.66933,98399999.0
2007-02-14 07:37:00,0.66935,0.66935,0.66927,0.6693,259399997.0
2007-02-14 07:38:00,0.66931,0.66933,0.66929,0.66933,223200004.0
2007-02-14 07:39:00,0.66932,0.66937,0.66929,0.6693,131499998.0
2007-02-14 07:40:00,0.6693,0.66934,0.6693,0.66934,180099998.0
2007-02-14 07:41:00,0.66935,0.66935,0.66932,0.66935,241000000.0
2007-02-14 07:42:00,0.66933,0.66935,0.66933,0.66933,68699998.0
2007-02-14 07:43:00,0.6693,0.66938,0.6693,0.66933,151500000.0
2007-02-14 07:44:00,0.6693,0.66932,0.6693,0.66932,87800000.0
2007-02-14 07:45:00,0.6693,0.66935,0.6693,0.6693,150999999.0
2007-02-14 07:46:00,0.6693,0.66935,0.6693,0.6693,88600001.0
2007-02-14 07:47:00,0.66935,0.66935,0.66935,0.66935,81300004.0
2007-02-14 07:48:00,0.66932,0.66938,0.66932,0.66935,123699998.0
2007-02-14 07:49:00,0.66932,0.66933,0.66932,0.66933,28700000.0
2007-02-14 07:50:00,0.66934,0.66934,0.66925,0.66925,51100000.0
2007-02-14 07:51:00,0.66921,0.66936,0.66921,0.66932,120900001.0
2007-02-14 07:52:00,0.66935,0.66935,0.66932,0.66932,21600000.0
2007-02-14 07:53:00,0.66931,0.66931,0.66926,0.66926,32699999.0
2007-02-14 07:54:00,0.66921,0.66922,0.66919,0.6692,152600002.0
2007-02-14 07:55:00,0.66923,0.66927,0.66919,0.66922,157800000.0
2007-02-14 07:56:00,0.66915,0.66923,0.66914,0.66923,110999998.0
2007-02-14 07:57:00,0.66924,0.66929,0.66924,0.66927,87800002.0
2007-02-14 07:58:00,0.66923,0.66923,0.66915,0.66915,95000001.0
2007-02-14 07:59:00,0.6692,0.66926,0.6692,0.66925,107800001.0
2007-02-14 08:00:00,0.6692,0.66928,0.6692,0.66923,142399997.0
2007-02-14 08:01:00,0.66924,0.66931,0.66924,0.6693,182500002.0
2007-02-14 08:02:00,0.66927,0.66928,0.66926,0.66926,70099999.0
2007-02-14 08:03:00,0.66931,0.66932,0.66927,0.66932,177499998.0
2007-02-14 08:04:00,0.66926,0.66929,0.66925,0.66929,42499999.0
2007-02-14 08:05:00,0.6693,0.66934,0.66915,0.66922,180500002.0
2007-02-14 08:06:00,0.66926,0.66927,0.66926,0.66927,61299998.0
2007-02-14 08:07:00,0.66924,0.66927,0.6692,0.66927,89599998.0
2007-02-14 08:08:00,0.66925,0.66925,0.66925,0.66925,36900000.0
2007-02-14 08:09:00,0.66917,0.66917,0.66911,0.66915,182400001.0
2007-02-14 08:10:00,0.66913,0.66913,0.66903,0.66912,184600004.0
2007-02-14 08:11:00,0.66912,0.66915,0.66912,0.66913,193199998.0
2007-02-14 08:12:00,0.66917,0.66917,0.6691,0.66915,203399999.0
2007-02-14 08:13:00,0.66912,0.66912,0.66912,0.66912,37700001.0
2007-02-14 08:14:00,0.66908,0.66917,0.66908,0.66915,96499999.0
2007-02-14 08:15:00,0.66916,0.66919,0.66908,0.66911,173400000.0
2007-02-14 08:16:00,0.66907,0.66912,0.66907,0.66909,122399998.0
2007-02-14 08:17:00,0.66911,0.66916,0.66911,0.66916,102399998.0
2007-02-14 08:18:00,0.66915,0.66915,0.66915,0.66915,19100000.0
2007-02-14 08:19:00,0.66913,0.66915,0.66913,0.66915,83199999.0
2007-02-14 08:20:00,0.66913,0.66913,0.66913,0.66913,2400000.0
2007-02-14 08:21:00,0.66915,0.66915,0.66907,0.66907,43300000.0
2007-02-14 08:22:00,0.66915,0.66915,0.66907,0.66912,110900002.0
2007-02-14 08:23:00,0.66915,0.66915,0.66915,0.66915,900000.0
2007-02-14 08:24:00,0.66913,0.66914,0.66909,0.6691,161500000.0
2007-02-14 08:25:00,0.66906,0.66912,0.66906,0.66911,98899999.0
2007-02-14 08:26:00,0.66918,0.66918,0.66915,0.66915,17500000.0
2007-02-14 08:27:00,0.66921,0.66925,0.66917,0.66921,174800000.0
2007-02-14 08:28:00,0.66917,0.6692,0.66917,0.66918,108799997.0
2007-02-14 08:29:00,0.66918,0.66918,0.66912,0.66912,29600000.0
2007-02-14 08:30:00,0.66912,0.66915,0.66912,0.66915,169499997.0
2007-02-14 08:31:00,0.66912,0.66918,0.6691,0.66912,182799994.0
2007-02-14 08:32:00,0.6691,0.66915,0.6691,0.66915,175499998.0
2007-02-14 08:33:00,0.66916,0.66921,0.66916,0.66921,82000000.0
2007-02-14 08:34:00,0.66922,0.66925,0.6692,0.66925,83899998.0
2007-02-14 08:35:00,0.66924,0.66932,0.66918,0.66927,169899997.0
2007-02-14 08:36:00,0.66926,0.66926,0.66923,0.66923,91500002.0
2007-02-14 08:37:00,0.66922,0.66929,0.6692,0.66929,67300000.0
2007-02-14 08:38:00,0.6694,0.66941,0.6692,0.66927,155200003.0
2007-02-14 08:39:00,0.66925,0.66933,0.66925,0.66933,126500000.0
2007-02-14 08:40:00,0.66944,0.66946,0.66913,0.66914,141400001.0
2007-02-14 08:41:00,0.66925,0.66928,0.66918,0.6692,186299996.0
2007-02-14 08:42:00,0.66919,0.66923,0.66915,0.66923,206799994.0
2007-02-14 08:43:00,0.66922,0.66924,0.6692,0.6692,55000001.0
2007-02-14 08:44:00,0.66922,0.66924,0.66917,0.66921,152499997.0
2007-02-14 08:45:00,0.66914,0.6692,0.66912,0.66918,179200003.0
2007-02-14 08:46:00,0.66921,0.66924,0.66917,0.66917,74099999.0
2007-02-14 08:47:00,0.66914,0.66918,0.66913,0.66913,104900001.0
2007-02-14 08:48:00,0.66913,0.66913,0.66907,0.66907,108200000.0
2007-02-14 08:49:00,0.6691,0.66915,0.66909,0.66915,162100001.0
2007-02-14 08:50:00,0.66908,0.6691,0.66906,0.66907,252299998.0
2007-02-14 08:51:00,0.66904,0.66907,0.66899,0.66899,91600000.0
2007-02-14 08:52:00,0.66895,0.66906,0.66895,0.66906,64100001.0
2007-02-14 08:53:00,0.66905,0.66905,0.669,0.669,178199997.0
2007-02-14 08:54:00,0.66898,0.66913,0.66898,0.66913,105799998.0
2007-02-14 08:55:00,0.66913,0.66914,0.66903,0.66914,187400002.0
2007-02-14 08:56:00,0.66914,0.66917,0.6691,0.66915,127899999.0
2007-02-14 08:57:00,0.66913,0.66913,0.66909,0.66909,31300001.0
2007-02-14 08:58:00,0.66909,0.66913,0.66905,0.66905,71399998.0
2007-02-14 08:59:00,0.66899,0.66903,0.66895,0.66902,176799999.0
2007-02-14 09:00:00,0.66912,0.66915,0.66906,0.66914,135400000.0
2007-02-14 09:01:00,0.66914,0.66918,0.66909,0.66913,195000000.0
2007-02-14 09:02:00,0.66917,0.66921,0.66916,0.66921,91400000.0
2007-02-14 09:03:00,0.66927,0.66932,0.66925,0.66925,167499998.0
2007-02-14 09:04:00,0.66928,0.66928,0.66923,0.66923,128800000.0
2007-02-14 09:05:00,0.66927,0.66927,0.66923,0.66927,69399998.0
2007-02-14 09:06:00,0.66931,0.6694,0.66931,0.66937,126799999.0
2007-02-14 09:07:00,0.6695,0.66961,0.6695,0.66953,128900000.0
2007-02-14 09:08:00,0.66948,0.66955,0.66943,0.66943,266900001.0
2007-02-14 09:09:00,0.66951,0.66962,0.66951,0.66962,90300004.0
2007-02-14 09:10:00,0.66973,0.66981,0.66966,0.66978,111500001.0
2007-02-14 09:11:00,0.66981,0.66982,0.66974,0.6698,260100002.0
2007-02-14 09:12:00,0.66977,0.66981,0.66975,0.66981,106100001.0
2007-02-14 09:13:00,0.66983,0.66987,0.66966,0.66966,131299999.0
2007-02-14 09:14:00,0.66967,0.66967,0.66952,0.66961,128500002.0
2007-02-14 09:15:00,0.66955,0.66965,0.6695,0.66965,152000005.0
2007-02-14 09:16:00,0.66967,0.66972,0.66962,0.66967,110100000.0
2007-02-14 09:17:00,0.66962,0.66967,0.66957,0.66963,142600002.0
2007-02-14 09:18:00,0.66962,0.66964,0.66956,0.66964,194499999.0
2007-02-14 09:19:00,0.66966,0.66966,0.66966,0.66966,63299999.0
2007-02-14 09:20:00,0.66968,0.66971,0.66963,0.66966,192200001.0
2007-02-14 09:21:00,0.66967,0.66984,0.66966,0.66984,184699997.0
2007-02-14 09:22:00,0.66982,0.66994,0.6698,0.66994,106199997.0
2007-02-14 09:23:00,0.66995,0.66996,0.6699,0.66995,95800002.0
2007-02-14 09:24:00,0.66992,0.66992,0.66986,0.66986,100700001.0
2007-02-14 09:25:00,0.66987,0.66992,0.66987,0.6699,148300000.0
2007-02-14 09:26:00,0.66997,0.67,0.66992,0.66995,62600000.0
2007-02-14 09:27:00,0.66998,0.66998,0.66989,0.66991,174000005.0
2007-02-14 09:28:00,0.66993,0.67002,0.66993,0.66997,158799999.0
2007-02-14 09:29:00,0.66998,0.67001,0.66998,0.66998,87000001.0
2007-02-14 09:30:00,0.67002,0.67003,0.66996,0.66998,106100001.0
2007-02-14 09:31:00,0.66993,0.66998,0.66991,0.66998,37199999.0
2007-02-14 09:32:00,0.66993,0.67001,0.66988,0.67001,115699997.0
2007-02-14 09:33:00,0.67001,0.67004,0.66999,0.67003,163499997.0
2007-02-14 09:34:00,0.66998,0.66998,0.66986,0.6699,159099999.0
2007-02-14 09:35:00,0.66993,0.66993,0.66985,0.66987,113400001.0
2007-02-14 09:36:00,0.6699,0.66997,0.66988,0.66988,82300000.0
2007-02-14 09:37:00,0.66993,0.66993,0.66982,0.66992,140600000.0
2007-02-14 09:38:00,0.66999,0.67004,0.66995,0.67004,115300000.0
2007-02-14 09:39:00,0.67002,0.67017,0.67,0.67017,181600006.0
2007-02-14 09:40:00,0.67025,0.67034,0.67025,0.67034,95899998.0
2007-02-14 09:41:00,0.67049,0.67061,0.67046,0.67059,223900001.0
2007-02-14 09:42:00,0.67067,0.67072,0.67054,0.67055,260799999.0
2007-02-14 09:43:00,0.67052,0.67059,0.67048,0.67058,77499998.0
2007-02-14 09:44:00,0.67053,0.67061,0.67052,0.67059,126200000.0
2007-02-14 09:45:00,0.67054,0.67063,0.67054,0.67063,105500001.0
2007-02-14 09:46:00,0.67061,0.6707,0.67059,0.67059,201800001.0
2007-02-14 09:47:00,0.67061,0.67064,0.67048,0.67055,70900000.0
2007-02-14 09:48:00,0.67048,0.67053,0.67045,0.6705,136099994.0
2007-02-14 09:49:00,0.67046,0.67052,0.67041,0.67048,172399994.0
2007-02-14 09:50:00,0.67048,0.67048,0.67036,0.67036,76099999.0
2007-02-14 09:51:00,0.67034,0.67034,0.6702,0.67027,102000003.0
2007-02-14 09:52:00,0.67029,0.67033,0.67027,0.67027,146500002.0
2007-02-14 09:53:00,0.67022,0.67032,0.67018,0.6703,115299998.0
2007-02-14 09:54:00,0.67022,0.67026,0.6702,0.67026,121499997.0
2007-02-14 09:55:00,0.67025,0.67025,0.67019,0.67022,175899996.0
2007-02-14 09:56:00,0.67018,0.67027,0.67016,0.67022,159399998.0
2007-02-14 09:57:00,0.67031,0.67031,0.67022,0.67025,141300002.0
2007-02-14 09:58:00,0.67023,0.67023,0.67014,0.67018,92500004.0
2007-02-14 09:59:00,0.67022,0.67022,0.67009,0.67015,61200000.0
2007-02-14 10:00:00,0.67,0.67006,0.66987,0.66995,176500003.0
2007-02-14 10:01:00,0.66989,0.66996,0.66989,0.66996,21500001.0
2007-02-14 10:02:00,0.66998,0.67002,0.66997,0.66998,112200000.0
2007-02-14 10:03:00,0.67,0.67003,0.66997,0.66997,263999999.0
2007-02-14 10:04:00,0.66998,0.67005,0.66992,0.67003,207100000.0
2007-02-14 10:05:00,0.66997,0.67003,0.66997,0.67002,156700003.0
2007-02-14 10:06:00,0.66997,0.67004,0.66997,0.67,148199998.0
2007-02-14 10:07:00,0.67004,0.67007,0.67,0.67005,171300001.0
2007-02-14 10:08:00,0.67008,0.67014,0.67006,0.67006,111399998.0
2007-02-14 10:09:00,0.67002,0.67009,0.67002,0.67004,76600002.0
2007-02-14 10:10:00,0.67015,0.67021,0.67007,0.67007,277900002.0
2007-02-14 10:11:00,0.67016,0.67016,0.67012,0.67014,190900004.0
2007-02-14 10:12:00,0.67019,0.67027,0.67018,0.67023,152700004.0
2007-02-14 10:13:00,0.6702,0.67024,0.67017,0.67024,104899999.0
2007-02-14 10:14:00,0.67021,0.67021,0.67009,0.67015,130900000.0
2007-02-14 10:15:00,0.67017,0.67022,0.67017,0.67021,83500001.0
2007-02-14 10:16:00,0.67019,0.67028,0.67019,0.67026,214500000.0
2007-02-14 10:17:00,0.67024,0.67024,0.67014,0.67015,82800000.0
2007-02-14 10:18:00,0.67013,0.67021,0.67013,0.67021,150000000.0
2007-02-14 10:19:00,0.67024,0.67033,0.67018,0.67033,128100001.0
2007-02-14 10:20:00,0.67034,0.67037,0.67028,0.67037,178399997.0
2007-02-14 10:21:00,0.67036,0.67038,0.67031,0.67033,132700002.0
2007-02-14 10:22:00,0.67036,0.6705,0.67036,0.67047,210900002.0
2007-02-14 10:23:00,0.67043,0.67048,0.67033,0.67033,107199998.0
2007-02-14 10:24:00,0.67037,0.67043,0.67037,0.67043,17700000.0
2007-02-14 10:25:00,0.67045,0.67047,0.67043,0.67046,69400001.0
2007-02-14 10:26:00,0.67043,0.67047,0.67043,0.67045,204099991.0
2007-02-14 10:27:00,0.67047,0.67055,0.67043,0.67053,133899999.0
2007-02-14 10:28:00,0.67047,0.67054,0.67045,0.6705,176599999.0
2007-02-14 10:29:00,0.67047,0.67048,0.67042,0.67042,199599998.0
2007-02-14 10:30:00,0.67046,0.67046,0.67043,0.67043,35000000.0
2007-02-14 10:31:00,0.67043,0.67043,0.67029,0.67038,94699998.0
2007-02-14 10:32:00,0.67035,0.67043,0.67034,0.67043,133400000.0
2007-02-14 10:33:00,0.67044,0.67053,0.67038,0.67053,153399999.0
2007-02-14 10:34:00,0.67057,0.67063,0.67056,0.67063,86299999.0
2007-02-14 10:35:00,0.67065,0.67065,0.67056,0.67063,129300000.0
2007-02-14 10:36:00,0.67056,0.67062,0.67052,0.67053,77800000.0
2007-02-14 10:37:00,0.6705,0.67054,0.67048,0.67054,102200002.0
2007-02-14 10:38:00,0.67053,0.67057,0.6705,0.6705,100600002.0
2007-02-14 10:39:00,0.67047,0.67047,0.67039,0.67039,140900001.0
2007-02-14 10:40:00,0.6704,0.67046,0.6704,0.67046,44200001.0
2007-02-14 10:41:00,0.67052,0.67067,0.67051,0.67067,171800001.0
2007-02-14 10:42:00,0.67069,0.67069,0.6706,0.6706,102999996.0
2007-02-14 10:43:00,0.67061,0.67062,0.67052,0.67055,155700000.0
2007-02-14 10:44:00,0.67049,0.67053,0.67049,0.67053,149599996.0
2007-02-14 10:45:00,0.67052,0.67066,0.67052,0.67066,133400001.0
2007-02-14 10:46:00,0.67049,0.67057,0.67049,0.67055,119500002.0
2007-02-14 10:47:00,0.67049,0.6705,0.67041,0.67049,214200006.0
2007-02-14 10:48:00,0.67051,0.67053,0.67051,0.67053,24199999.0
2007-02-14 10:49:00,0.67056,0.6706,0.67056,0.6706,37400001.0
2007-02-14 10:50:00,0.67053,0.67058,0.67053,0.67055,173899998.0
2007-02-14 10:51:00,0.67054,0.6706,0.6705,0.6705,93999999.0
2007-02-14 10:52:00,0.67053,0.67057,0.67052,0.67052,96299999.0
2007-02-14 10:53:00,0.67051,0.67063,0.67051,0.6706,138200000.0
2007-02-14 10:54:00,0.67067,0.67071,0.67059,0.67059,182000000.0
2007-02-14 10:55:00,0.67063,0.67072,0.67059,0.67071,132500000.0
2007-02-14 10:56:00,0.67065,0.67067,0.67057,0.67065,96900000.0
2007-02-14 10:57:00,0.67065,0.67068,0.67062,0.67062,137899999.0
2007-02-14 10:58:00,0.67068,0.6707,0.67064,0.6707,160499998.0
2007-02-14 10:59:00,0.67066,0.67071,0.67065,0.67071,122199999.0
2007-02-14 11:00:00,0.67072,0.67072,0.6707,0.67071,43400001.0
2007-02-14 11:01:00,0.67068,0.67077,0.67066,0.67072,183000000.0
2007-02-14 11:02:00,0.67073,0.67073,0.6707,0.6707,60799999.0
2007-02-14 11:03:00,0.67069,0.67078,0.67069,0.67072,66199998.0
2007-02-14 11:04:00,0.67072,0.67078,0.67072,0.67078,267200001.0
2007-02-14 11:05:00,0.67073,0.67078,0.6707,0.67078,135600000.0
2007-02-14 11:06:00,0.67078,0.67078,0.67072,0.67072,168799999.0
2007-02-14 11:07:00,0.67069,0.67076,0.67069,0.6707,175800000.0
2007-02-14 11:08:00,0.67072,0.67078,0.67065,0.6707,179700003.0
2007-02-14 11:09:00,0.67062,0.6707,0.67058,0.6706,150200002.0
2007-02-14 11:10:00,0.67057,0.67063,0.67055,0.67061,161499999.0
2007-02-14 11:11:00,0.67064,0.67064,0.67057,0.67057,99099999.0
2007-02-14 11:12:00,0.67059,0.67065,0.67056,0.67064,108200002.0
2007-02-14 11:13:00,0.67059,0.6706,0.67052,0.6706,131200001.0
2007-02-14 11:14:00,0.67064,0.67064,0.67055,0.67057,188400002.0
2007-02-14 11:15:00,0.67064,0.67064,0.6706,0.67061,153899998.0
2007-02-14 11:16:00,0.6706,0.6706,0.67052,0.67056,144300002.0
2007-02-14 11:17:00,0.67055,0.67055,0.67047,0.67053,94400001.0
2007-02-14 11:18:00,0.67055,0.67058,0.67052,0.67058,76500000.0
2007-02-14 11:19:00,0.6705,0.6705,0.67038,0.67041,231800000.0
2007-02-14 11:20:00,0.67036,0.67045,0.67036,0.67042,200299998.0
2007-02-14 11:21:00,0.67045,0.67045,0.67037,0.67043,174999996.0
2007-02-14 11:22:00,0.67045,0.67048,0.67039,0.67046,74300002.0
2007-02-14 11:23:00,0.67053,0.67053,0.67044,0.67047,177700001.0
2007-02-14 11:24:00,0.67052,0.67058,0.67052,0.67058,95800001.0
2007-02-14 11:25:00,0.67053,0.67053,0.67047,0.6705,128400000.0
2007-02-14 11:26:00,0.67053,0.67055,0.6705,0.67051,29000000.0
2007-02-14 11:27:00,0.67047,0.67052,0.67047,0.67052,83100002.0
2007-02-14 11:28:00,0.67047,0.67049,0.67043,0.67047,155600000.0
2007-02-14 11:29:00,0.67048,0.67048,0.67042,0.67045,79300002.0
2007-02-14 11:30:00,0.67047,0.67047,0.67021,0.67041,204400002.0
2007-02-14 11:31:00,0.67052,0.67064,0.67052,0.6706,149199998.0
2007-02-14 11:32:00,0.67068,0.67068,0.6706,0.67066,82200000.0
2007-02-14 11:33:00,0.67067,0.67075,0.67063,0.6707,158700001.0
2007-02-14 11:34:00,0.67072,0.67075,0.67064,0.67066,119299999.0
2007-02-14 11:35:00,0.67067,0.67072,0.67066,0.67068,195400000.0
2007-02-14 11:36:00,0.67072,0.67074,0.67066,0.6707,208300001.0
2007-02-14 11:37:00,0.67072,0.67075,0.67068,0.67074,142300001.0
2007-02-14 11:38:00,0.67074,0.67079,0.67074,0.67079,55800000.0
2007-02-14 11:39:00,0.67084,0.67087,0.67082,0.67082,109700001.0
2007-02-14 11:40:00,0.67083,0.67089,0.67083,0.67085,112700000.0
2007-02-14 11:41:00,0.6708,0.67085,0.6708,0.67085,27900001.0
2007-02-14 11:42:00,0.6708,0.6708,0.67074,0.67074,70599999.0
2007-02-14 11:43:00,0.67074,0.67085,0.67073,0.67085,139700004.0
2007-02-14 11:44:00,0.67087,0.67099,0.67087,0.67096,74300000.0
2007-02-14 11:45:00,0.67094,0.67097,0.6709,0.67093,155399999.0
2007-02-14 11:46:00,0.67091,0.671,0.67091,0.67095,188299998.0
2007-02-14 11:47:00,0.671,0.67111,0.671,0.67111,49900000.0
2007-02-14 11:48:00,0.671,0.67107,0.671,0.67103,148499999.0
2007-02-14 11:49:00,0.671,0.67106,0.6709,0.67106,203299998.0
2007-02-14 11:50:00,0.67097,0.67113,0.67097,0.67113,270100006.0
2007-02-14 11:51:00,0.67115,0.67118,0.67106,0.67106,192499996.0
2007-02-14 11:52:00,0.67114,0.67114,0.67107,0.6711,98000002.0
2007-02-14 11:53:00,0.67107,0.67111,0.67106,0.6711,175399998.0
2007-02-14 11:54:00,0.67106,0.67106,0.67096,0.67099,108299999.0
2007-02-14 11:55:00,0.67101,0.6711,0.67092,0.67092,168099999.0
2007-02-14 11:56:00,0.67092,0.67101,0.67092,0.67099,87700000.0
2007-02-14 11:57:00,0.67104,0.67104,0.67102,0.67104,229100002.0
2007-02-14 11:58:00,0.67102,0.67105,0.67092,0.67095,139100001.0
2007-02-14 11:59:00,0.671,0.67104,0.67097,0.67103,163599997.0
2007-02-14 12:00:00,0.67095,0.67103,0.67095,0.67103,275300003.0
2007-02-14 12:01:00,0.67106,0.67106,0.67094,0.67095,306400001.0
2007-02-14 12:02:00,0.67105,0.67105,0.67097,0.67105,187000003.0
2007-02-14 12:03:00,0.67106,0.67106,0.67093,0.67093,118700001.0
2007-02-14 12:04:00,0.67092,0.67095,0.67084,0.67094,189900002.0
2007-02-14 12:05:00,0.67092,0.67099,0.67092,0.67097,159299996.0
2007-02-14 12:06:00,0.67101,0.67103,0.67099,0.671,136600000.0
2007-02-14 12:07:00,0.67099,0.67099,0.6709,0.6709,98400001.0
2007-02-14 12:08:00,0.67094,0.67101,0.67087,0.67101,89100000.0
2007-02-14 12:09:00,0.67101,0.67101,0.67087,0.67092,195100001.0
2007-02-14 12:10:00,0.67093,0.67095,0.67092,0.67095,99900000.0
2007-02-14 12:11:00,0.67093,0.67098,0.6709,0.67098,111000002.0
2007-02-14 12:12:00,0.67095,0.67095,0.67092,0.67092,165199997.0
2007-02-14 12:13:00,0.67089,0.67089,0.67081,0.67082,86900000.0
2007-02-14 12:14:00,0.67088,0.67093,0.67084,0.6709,351300001.0
2007-02-14 12:15:00,0.67088,0.67097,0.67088,0.67096,5400000.0
2007-02-14 12:16:00,0.67102,0.67102,0.67083,0.67092,143199999.0
2007-02-14 12:17:00,0.67089,0.67091,0.67084,0.6709,163099999.0
2007-02-14 12:18:00,0.6709,0.67092,0.67087,0.67087,156299997.0
2007-02-14 12:19:00,0.67094,0.67101,0.67094,0.67097,102699998.0
2007-02-14 12:20:00,0.67102,0.67104,0.67096,0.67096,161500004.0
2007-02-14 12:21:00,0.67097,0.67105,0.67097,0.67097,264700001.0
2007-02-14 12:22:00,0.671,0.67105,0.67097,0.67097,165199999.0
2007-02-14 12:23:00,0.67097,0.67099,0.67093,0.67099,129899998.0
2007-02-14 12:24:00,0.67098,0.67099,0.67095,0.67099,123799999.0
2007-02-14 12:25:00,0.67097,0.67102,0.67095,0.67095,61199999.0
2007-02-14 12:26:00,0.67095,0.671,0.67095,0.67097,168699995.0
2007-02-14 12:27:00,0.67098,0.67098,0.67091,0.67092,308700001.0
2007-02-14 12:28:00,0.67091,0.67091,0.67085,0.67085,90999999.0
2007-02-14 12:29:00,0.67087,0.67093,0.67078,0.67078,117699997.0
2007-02-14 12:30:00,0.67096,0.67145,0.67091,0.67145,132200000.0
2007-02-14 12:31:00,0.67162,0.67162,0.67127,0.67127,149400002.0
2007-02-14 12:32:00,0.67123,0.67132,0.67123,0.67129,94900003.0
2007-02-14 12:33:00,0.67124,0.67124,0.67085,0.67086,105100003.0
2007-02-14 12:34:00,0.67073,0.67073,0.6705,0.6705,111800000.0
2007-02-14 12:35:00,0.67041,0.67044,0.67016,0.67026,153100001.0
2007-02-14 12:36:00,0.67024,0.67034,0.67017,0.67017,78199998.0
2007-02-14 12:37:00,0.67005,0.67005,0.66961,0.66967,111100000.0
2007-02-14 12:38:00,0.66967,0.66988,0.66967,0.66986,138999999.0
2007-02-14 12:39:00,0.66994,0.66994,0.66987,0.6699,100999999.0
2007-02-14 12:40:00,0.66977,0.66977,0.66925,0.66925,175700004.0
2007-02-14 12:41:00,0.66931,0.66957,0.66931,0.66956,119000000.0
2007-02-14 12:42:00,0.66953,0.66964,0.66941,0.66948,178299997.0
2007-02-14 12:43:00,0.66939,0.66949,0.66939,0.66946,143600002.0
2007-02-14 12:44:00,0.66937,0.66937,0.6692,0.6692,104699999.0
2007-02-14 12:45:00,0.66908,0.66927,0.66908,0.6692,237900005.0
2007-02-14 12:46:00,0.66929,0.66937,0.66929,0.66932,99800002.0
2007-02-14 12:47:00,0.66933,0.66937,0.66931,0.66934,146200000.0
2007-02-14 12:48:00,0.66932,0.66932,0.66918,0.6692,190300007.0
2007-02-14 12:49:00,0.66913,0.66918,0.66907,0.66907,218899999.0
2007-02-14 12:50:00,0.66911,0.66923,0.66909,0.66923,256299998.0
2007-02-14 12:51:00,0.66928,0.66936,0.66925,0.6693,201000000.0
2007-02-14 12:52:00,0.66928,0.66931,0.66923,0.66923,178200003.0
2007-02-14 12:53:00,0.66922,0.66924,0.66908,0.66924,146099996.0
2007-02-14 12:54:00,0.66922,0.66928,0.6692,0.66928,189400001.0
2007-02-14 12:55:00,0.66929,0.66929,0.66922,0.66928,124299998.0
2007-02-14 12:56:00,0.66928,0.66933,0.66924,0.66924,74100000.0
2007-02-14 12:57:00,0.66936,0.66938,0.66934,0.66936,36100000.0
2007-02-14 12:58:00,0.66932,0.66932,0.66921,0.66921,163399999.0
2007-02-14 12:59:00,0.66922,0.66929,0.66922,0.66924,125599999.0
2007-02-14 13:00:00,0.66927,0.66941,0.66925,0.66937,111099999.0
2007-02-14 13:01:00,0.66941,0.66941,0.66925,0.66925,74599999.0
2007-02-14 13:02:00,0.66921,0.66933,0.66921,0.66928,170900001.0
2007-02-14 13:03:00,0.66923,0.66928,0.6692,0.66928,144100003.0
2007-02-14 13:04:00,0.66932,0.66938,0.66927,0.66934,208500000.0
2007-02-14 13:05:00,0.66933,0.66933,0.66921,0.66928,203799999.0
2007-02-14 13:06:00,0.66928,0.66931,0.66911,0.66911,97600001.0
2007-02-14 13:07:00,0.66906,0.66914,0.669,0.6691,114300002.0
2007-02-14 13:08:00,0.6691,0.6691,0.66903,0.66909,67800000.0
2007-02-14 13:09:00,0.66906,0.66912,0.66903,0.66907,169800003.0
2007-02-14 13:10:00,0.66907,0.66914,0.66907,0.66914,113899998.0
2007-02-14 13:11:00,0.66911,0.66918,0.66907,0.66907,95499999.0
2007-02-14 13:12:00,0.66904,0.66906,0.66904,0.66905,171099995.0
2007-02-14 13:13:00,0.66904,0.66915,0.66904,0.66909,97699997.0
2007-02-14 13:14:00,0.66908,0.66912,0.66904,0.66912,100500001.0
2007-02-14 13:15:00,0.66908,0.66919,0.66907,0.66916,111800001.0
2007-02-14 13:16:00,0.66912,0.66917,0.66912,0.66916,194999997.0
2007-02-14 13:17:00,0.66925,0.66926,0.66918,0.66922,281999998.0
2007-02-14 13:18:00,0.66917,0.66922,0.66916,0.66917,145300000.0
2007-02-14 13:19:00,0.66914,0.66914,0.66909,0.66913,94599998.0
2007-02-14 13:20:00,0.66914,0.66926,0.66914,0.66926,78300001.0
2007-02-14 13:21:00,0.66924,0.66926,0.66924,0.66926,81200003.0
2007-02-14 13:22:00,0.6692,0.66923,0.66917,0.66922,95700003.0
2007-02-14 13:23:00,0.66919,0.66925,0.66919,0.66925,158299997.0
2007-02-14 13:24:00,0.66922,0.6693,0.66919,0.6693,160400000.0
2007-02-14 13:25:00,0.66934,0.66938,0.6693,0.6693,119099998.0
2007-02-14 13:26:00,0.66934,0.66938,0.66924,0.66934,171700002.0
2007-02-14 13:27:00,0.66932,0.66936,0.66922,0.66926,266299997.0
2007-02-14 13:28:00,0.66922,0.66931,0.66922,0.66927,209699997.0
2007-02-14 13:29:00,0.66934,0.66936,0.66925,0.6693,161900000.0
2007-02-14 13:30:00,0.66931,0.66931,0.66919,0.66922,158799999.0
2007-02-14 13:31:00,0.66925,0.66931,0.66925,0.66925,49100000.0
2007-02-14 13:32:00,0.66924,0.66933,0.66919,0.66924,223299999.0
2007-02-14 13:33:00,0.6692,0.66928,0.6692,0.66924,154300003.0
2007-02-14 13:34:00,0.66926,0.66931,0.66924,0.66927,87400000.0
2007-02-14 13:35:00,0.66925,0.66933,0.66925,0.66927,256500002.0
2007-02-14 13:36:00,0.66927,0.66928,0.6692,0.66928,258799998.0
2007-02-14 13:37:00,0.66924,0.66928,0.66918,0.66928,87399998.0
2007-02-14 13:38:00,0.66924,0.66931,0.66924,0.66925,100599999.0
2007-02-14 13:39:00,0.6693,0.66938,0.66924,0.66927,256699995.0
2007-02-14 13:40:00,0.66932,0.66934,0.66922,0.66934,60800000.0
2007-02-14 13:41:00,0.6693,0.6693,0.66929,0.66929,118099998.0
2007-02-14 13:42:00,0.66935,0.66935,0.6693,0.66932,116300003.0
2007-02-14 13:43:00,0.6693,0.66938,0.6693,0.66932,153399999.0
2007-02-14 13:44:00,0.66934,0.66934,0.6693,0.66933,165200000.0
2007-02-14 13:45:00,0.66931,0.66931,0.66927,0.66928,174700001.0
2007-02-14 13:46:00,0.66928,0.6693,0.66925,0.66927,130000003.0
2007-02-14 13:47:00,0.66932,0.66935,0.6693,0.6693,154700001.0
2007-02-14 13:48:00,0.66933,0.66933,0.66922,0.66929,103500002.0
2007-02-14 13:49:00,0.66928,0.66928,0.66918,0.66925,135100002.0
2007-02-14 13:50:00,0.6692,0.66929,0.66917,0.66921,165099999.0
2007-02-14 13:51:00,0.66916,0.66921,0.66913,0.66915,127600000.0
2007-02-14 13:52:00,0.66911,0.66914,0.6691,0.66912,110200002.0
2007-02-14 13:53:00,0.66916,0.66916,0.66898,0.66902,113499997.0
2007-02-14 13:54:00,0.66902,0.66915,0.66902,0.66909,91700002.0
2007-02-14 13:55:00,0.66904,0.66904,0.66898,0.66904,190600002.0
2007-02-14 13:56:00,0.66901,0.66901,0.66887,0.66887,78300001.0
2007-02-14 13:57:00,0.66886,0.6689,0.66885,0.66885,97600001.0
2007-02-14 13:58:00,0.66889,0.66889,0.66881,0.66885,143899999.0
2007-02-14 13:59:00,0.6688,0.66887,0.6688,0.6688,104299998.0
2007-02-14 14:00:00,0.66884,0.66887,0.66882,0.66887,238900001.0
2007-02-14 14:01:00,0.66883,0.66883,0.66868,0.66868,132100000.0
2007-02-14 14:02:00,0.66876,0.66883,0.66873,0.66875,149300003.0
2007-02-14 14:03:00,0.66873,0.66875,0.6687,0.66875,99400001.0
2007-02-14 14:04:00,0.66882,0.66885,0.66877,0.66882,109599999.0
2007-02-14 14:05:00,0.66878,0.66894,0.66878,0.66882,150700003.0
2007-02-14 14:06:00,0.66887,0.6689,0.66885,0.66886,251000003.0
2007-02-14 14:07:00,0.66884,0.6689,0.66876,0.66881,286199995.0
2007-02-14 14:08:00,0.6688,0.66892,0.6688,0.6689,225799998.0
2007-02-14 14:09:00,0.66893,0.66908,0.66893,0.66908,123700001.0
2007-02-14 14:10:00,0.66902,0.66913,0.66902,0.66913,137199996.0
2007-02-14 14:11:00,0.66914,0.66916,0.66908,0.66916,133900003.0
2007-02-14 14:12:00,0.66918,0.66922,0.66915,0.6692,187300005.0
2007-02-14 14:13:00,0.66921,0.66922,0.66912,0.66917,147100002.0
2007-02-14 14:14:00,0.66916,0.66916,0.66912,0.66913,49399999.0
2007-02-14 14:15:00,0.66911,0.66916,0.6691,0.66916,124599999.0
2007-02-14 14:16:00,0.66919,0.66919,0.66905,0.66905,44199999.0
2007-02-14 14:17:00,0.6691,0.6691,0.66903,0.6691,190599997.0
2007-02-14 14:18:00,0.6691,0.66912,0.66901,0.66905,105700001.0
2007-02-14 14:19:00,0.66898,0.66899,0.66898,0.66899,47300002.0
2007-02-14 14:20:00,0.66895,0.66905,0.66895,0.66897,210799999.0
2007-02-14 14:21:00,0.66897,0.66899,0.66895,0.66895,122300003.0
2007-02-14 14:22:00,0.66891,0.66904,0.66891,0.669,119999998.0
2007-02-14 14:23:00,0.66898,0.66898,0.66889,0.66895,168599998.0
2007-02-14 14:24:00,0.66894,0.66898,0.66893,0.66895,78500000.0
2007-02-14 14:25:00,0.66894,0.66902,0.66889,0.66894,270199999.0
2007-02-14 14:26:00,0.66891,0.66891,0.66884,0.6689,145000002.0
2007-02-14 14:27:00,0.66893,0.66893,0.66885,0.66888,166799999.0
2007-02-14 14:28:00,0.6689,0.66894,0.66886,0.66889,204399998.0
2007-02-14 14:29:00,0.66897,0.66902,0.66894,0.66897,106500000.0
2007-02-14 14:30:00,0.66893,0.66897,0.66893,0.66895,161899998.0
2007-02-14 14:31:00,0.66893,0.66896,0.66888,0.66888,191699996.0
2007-02-14 14:32:00,0.66887,0.66892,0.66885,0.66892,74199999.0
2007-02-14 14:33:00,0.66894,0.66904,0.66894,0.66895,102899999.0
2007-02-14 14:34:00,0.66903,0.66903,0.66895,0.66895,189799999.0
2007-02-14 14:35:00,0.669,0.66908,0.669,0.66903,105299999.0
2007-02-14 14:36:00,0.66903,0.66903,0.66892,0.66898,182399998.0
2007-02-14 14:37:00,0.66899,0.66902,0.66899,0.669,116700002.0
2007-02-14 14:38:00,0.66907,0.66909,0.66901,0.66907,226700004.0
2007-02-14 14:39:00,0.66905,0.66905,0.66898,0.66899,241499996.0
2007-02-14 14:40:00,0.66898,0.66904,0.66897,0.66902,138799998.0
2007-02-14 14:41:00,0.66908,0.66908,0.66903,0.66907,122600002.0
2007-02-14 14:42:00,0.66908,0.66908,0.66901,0.66906,101700002.0
2007-02-14 14:43:00,0.66906,0.66912,0.66904,0.66904,79200001.0
2007-02-14 14:44:00,0.66905,0.66911,0.66901,0.66911,97499999.0
2007-02-14 14:45:00,0.66915,0.66915,0.6691,0.66913,234999998.0
2007-02-14 14:46:00,0.6692,0.66922,0.6691,0.66922,140600000.0
2007-02-14 14:47:00,0.6692,0.6692,0.66919,0.66919,36999998.0
2007-02-14 14:48:00,0.66922,0.66923,0.66922,0.66923,37499998.0
2007-02-14 14:49:00,0.66917,0.66917,0.6691,0.66915,146800002.0
2007-02-14 14:50:00,0.66914,0.6692,0.6691,0.6692,201000003.0
2007-02-14 14:51:00,0.66917,0.66925,0.66915,0.66923,130500002.0
2007-02-14 14:52:00,0.66921,0.66925,0.6692,0.66925,57900000.0
2007-02-14 14:53:00,0.66925,0.66925,0.6692,0.66921,123300004.0
2007-02-14 14:54:00,0.66923,0.66924,0.66915,0.6692,90200001.0
2007-02-14 14:55:00,0.66925,0.66928,0.66923,0.66925,176499997.0
2007-02-14 14:56:00,0.66923,0.6693,0.66922,0.66922,54300000.0
2007-02-14 14:57:00,0.66927,0.66932,0.66927,0.6693,84300001.0
2007-02-14 14:58:00,0.66937,0.6694,0.66936,0.66939,172300000.0
2007-02-14 14:59:00,0.66935,0.66935,0.66931,0.66935,160500004.0
2007-02-14 15:00:00,0.66932,0.66933,0.66929,0.66929,85299998.0
2007-02-14 15:01:00,0.66935,0.66941,0.66933,0.66941,61399999.0
2007-02-14 15:02:00,0.66938,0.6694,0.66937,0.6694,168899995.0
2007-02-14 15:03:00,0.66941,0.66943,0.66937,0.66937,100700002.0
2007-02-14 15:04:00,0.66935,0.66943,0.66935,0.66943,87800000.0
2007-02-14 15:05:00,0.66943,0.66943,0.66938,0.66938,55700000.0
2007-02-14 15:06:00,0.66937,0.66937,0.66932,0.66932,233099995.0
2007-02-14 15:07:00,0.66934,0.66935,0.66931,0.66935,112499998.0
2007-02-14 15:08:00,0.66934,0.66938,0.66934,0.66935,202800000.0
2007-02-14 15:09:00,0.66937,0.66937,0.66934,0.66934,117399996.0
2007-02-14 15:10:00,0.66936,0.66937,0.66931,0.66931,93499998.0
2007-02-14 15:11:00,0.66935,0.66935,0.6693,0.66934,113599999.0
2007-02-14 15:12:00,0.6693,0.66935,0.66927,0.66935,180700000.0
2007-02-14 15:13:00,0.66933,0.66935,0.66922,0.66922,133400001.0
2007-02-14 15:14:00,0.6693,0.6693,0.66916,0.66916,147100000.0
2007-02-14 15:15:00,0.66916,0.66923,0.66916,0.66923,153999998.0
2007-02-14 15:16:00,0.66922,0.66925,0.6692,0.66922,143000002.0
2007-02-14 15:17:00,0.66924,0.66924,0.66921,0.66924,112399999.0
2007-02-14 15:18:00,0.66919,0.66926,0.66919,0.66925,122099998.0
2007-02-14 15:19:00,0.6692,0.66925,0.6692,0.66922,141699998.0
2007-02-14 15:20:00,0.66924,0.66926,0.66917,0.66917,133500000.0
2007-02-14 15:21:00,0.66919,0.66921,0.66919,0.66921,32800000.0
2007-02-14 15:22:00,0.66924,0.66932,0.66921,0.66932,108500001.0
2007-02-14 15:23:00,0.66924,0.66927,0.66923,0.66924,149899998.0
2007-02-14 15:24:00,0.66922,0.66922,0.66915,0.66921,169399998.0
2007-02-14 15:25:00,0.66915,0.66916,0.6691,0.6691,214000003.0
2007-02-14 15:26:00,0.66919,0.66919,0.66908,0.66912,52200000.0
2007-02-14 15:27:00,0.66916,0.66916,0.66911,0.66915,206400000.0
2007-02-14 15:28:00,0.66917,0.6692,0.66917,0.66917,159599998.0
2007-02-14 15:29:00,0.66919,0.66919,0.66899,0.66899,78900000.0
2007-02-14 15:30:00,0.66902,0.66911,0.66893,0.66908,166400002.0
2007-02-14 15:31:00,0.66905,0.6691,0.66902,0.6691,185899997.0
2007-02-14 15:32:00,0.66908,0.66915,0.66907,0.66915,192899996.0
2007-02-14 15:33:00,0.66906,0.66911,0.66905,0.66908,218799995.0
2007-02-14 15:34:00,0.6691,0.66915,0.66903,0.66903,121599999.0
2007-02-14 15:35:00,0.66905,0.66908,0.66904,0.66905,213299996.0
2007-02-14 15:36:00,0.66903,0.66908,0.669,0.66908,292100000.0
2007-02-14 15:37:00,0.6691,0.66916,0.66909,0.66909,206899996.0
2007-02-14 15:38:00,0.66917,0.66917,0.66913,0.66913,24900000.0
2007-02-14 15:39:00,0.66912,0.66916,0.66905,0.66905,80400000.0
2007-02-14 15:40:00,0.66906,0.66918,0.66903,0.66918,123199999.0
2007-02-14 15:41:00,0.66909,0.66916,0.66904,0.66907,185399999.0
2007-02-14 15:42:00,0.6691,0.66916,0.66909,0.66916,110800002.0
2007-02-14 15:43:00,0.66912,0.66914,0.66909,0.66909,109100001.0
2007-02-14 15:44:00,0.66913,0.66915,0.66913,0.66913,74200000.0
2007-02-14 15:45:00,0.66912,0.66915,0.66912,0.66915,76599998.0
2007-02-14 15:46:00,0.66914,0.66914,0.66909,0.66911,67900001.0
2007-02-14 15:47:00,0.66913,0.66913,0.66901,0.66907,180800000.0
2007-02-14 15:48:00,0.66913,0.66917,0.66909,0.66909,161499999.0
2007-02-14 15:49:00,0.66905,0.66914,0.66903,0.66907,167800001.0
2007-02-14 15:50:00,0.66907,0.66915,0.66907,0.66912,145400002.0
2007-02-14 15:51:00,0.66916,0.66916,0.66907,0.66907,71800002.0
2007-02-14 15:52:00,0.66905,0.66916,0.66905,0.66912,25600000.0
2007-02-14 15:53:00,0.66914,0.66914,0.6691,0.66914,106099998.0
2007-02-14 15:54:00,0.66913,0.66923,0.66907,0.66922,91100002.0
2007-02-14 15:55:00,0.66926,0.66928,0.66921,0.66923,111699999.0
2007-02-14 15:56:00,0.66923,0.66926,0.66916,0.66926,171100002.0
2007-02-14 15:57:00,0.66923,0.66935,0.66919,0.66935,128200001.0
2007-02-14 15:58:00,0.66932,0.66932,0.66924,0.6693,95600002.0
2007-02-14 15:59:00,0.66925,0.66928,0.66924,0.66924,74499999.0
2007-02-14 16:00:00,0.66927,0.66929,0.66917,0.66923,161700001.0
2007-02-14 16:01:00,0.66919,0.66935,0.66919,0.66933,85800000.0
2007-02-14 16:02:00,0.66933,0.66933,0.66927,0.66927,39099999.0
2007-02-14 16:03:00,0.66925,0.66926,0.6692,0.66925,252299994.0
2007-02-14 16:04:00,0.6693,0.66933,0.66921,0.66921,133900000.0
2007-02-14 16:05:00,0.6692,0.66928,0.66917,0.66928,168599997.0
2007-02-14 16:06:00,0.6693,0.66931,0.66925,0.66929,147500005.0
2007-02-14 16:07:00,0.66928,0.66936,0.66924,0.66936,79500000.0
2007-02-14 16:08:00,0.66932,0.66937,0.66931,0.66937,148499999.0
2007-02-14 16:09:00,0.66939,0.66939,0.66929,0.66931,189700000.0
2007-02-14 16:10:00,0.66931,0.66933,0.66928,0.66933,126200001.0
2007-02-14 16:11:00,0.66932,0.66932,0.66924,0.6693,23900000.0
2007-02-14 16:12:00,0.66929,0.66931,0.66928,0.66929,114000000.0
2007-02-14 16:13:00,0.66925,0.6693,0.66924,0.6693,87700001.0
2007-02-14 16:14:00,0.66928,0.66931,0.66923,0.66924,119500005.0
2007-02-14 16:15:00,0.66921,0.66925,0.66921,0.66925,99000000.0
2007-02-14 16:16:00,0.66926,0.6693,0.6692,0.66924,135800002.0
2007-02-14 16:17:00,0.66914,0.66927,0.66914,0.66923,100400003.0
2007-02-14 16:18:00,0.66923,0.66923,0.66922,0.66922,86399997.0
2007-02-14 16:19:00,0.66919,0.66921,0.66913,0.66921,176399999.0
2007-02-14 16:20:00,0.66921,0.66922,0.66914,0.66919,185800000.0
2007-02-14 16:21:00,0.66919,0.6692,0.66913,0.66919,192599996.0
2007-02-14 16:22:00,0.66919,0.6692,0.66914,0.6692,110700001.0
2007-02-14 16:23:00,0.6692,0.6692,0.66915,0.66916,90400000.0
2007-02-14 16:24:00,0.66918,0.66921,0.66914,0.66917,237499998.0
2007-02-14 16:25:00,0.66917,0.66922,0.66914,0.66922,215999999.0
2007-02-14 16:26:00,0.66915,0.66921,0.66912,0.66919,79899998.0
2007-02-14 16:27:00,0.66918,0.66919,0.66912,0.66915,210999999.0
2007-02-14 16:28:00,0.66918,0.66922,0.66915,0.66918,223800001.0
2007-02-14 16:29:00,0.6691,0.66915,0.6691,0.66915,109700002.0
2007-02-14 16:30:00,0.66912,0.66912,0.66904,0.66909,113599999.0
2007-02-14 16:31:00,0.66909,0.66911,0.66904,0.66911,206700001.0
2007-02-14 16:32:00,0.66914,0.66915,0.66909,0.66909,83900000.0
2007-02-14 16:33:00,0.66903,0.66903,0.66892,0.66903,148299996.0
2007-02-14 16:34:00,0.66905,0.66905,0.66897,0.669,257699996.0
2007-02-14 16:35:00,0.66904,0.66904,0.66895,0.66901,59800001.0
2007-02-14 16:36:00,0.66895,0.66909,0.66895,0.66905,67499998.0
2007-02-14 16:37:00,0.66908,0.6691,0.66904,0.66904,132700003.0
2007-02-14 16:38:00,0.66905,0.66908,0.66902,0.66902,179700004.0
2007-02-14 16:39:00,0.66904,0.66911,0.66904,0.66908,164599997.0
2007-02-14 16:40:00,0.66906,0.6691,0.66902,0.6691,159599998.0
2007-02-14 16:41:00,0.66908,0.6691,0.66903,0.6691,184699996.0
2007-02-14 16:42:00,0.66906,0.66912,0.66903,0.66911,184799998.0
2007-02-14 16:43:00,0.66905,0.66909,0.66905,0.66907,171000003.0
2007-02-14 16:44:00,0.66902,0.66911,0.66902,0.6691,158099994.0
2007-02-14 16:45:00,0.66905,0.66912,0.66905,0.66912,88500000.0
2007-02-14 16:46:00,0.66915,0.66918,0.6691,0.66915,147500003.0
2007-02-14 16:47:00,0.66913,0.66915,0.66912,0.66912,108399999.0
2007-02-14 16:48:00,0.66915,0.66918,0.66912,0.66912,178600004.0
2007-02-14 16:49:00,0.66913,0.66918,0.66909,0.66912,215100001.0
2007-02-14 16:50:00,0.66912,0.66918,0.66911,0.66918,190300003.0
2007-02-14 16:51:00,0.66914,0.66918,0.6691,0.66913,241400005.0
2007-02-14 16:52:00,0.66914,0.66914,0.66907,0.66909,74799999.0
2007-02-14 16:53:00,0.66912,0.66914,0.66909,0.66911,163700003.0
2007-02-14 16:54:00,0.66908,0.66911,0.66906,0.66908,73500000.0
2007-02-14 16:55:00,0.66913,0.66913,0.66909,0.66909,74200001.0
2007-02-14 16:56:00,0.66907,0.66909,0.66903,0.66903,160900000.0
2007-02-14 16:57:00,0.66903,0.66904,0.66897,0.66902,77100001.0
2007-02-14 16:58:00,0.669,0.66901,0.66895,0.66901,174800000.0
2007-02-14 16:59:00,0.66898,0.66907,0.66898,0.66902,210900003.0
2007-02-14 17:00:00,0.66896,0.6692,0.66893,0.66906,104600000.0
2007-02-14 17:01:00,0.66912,0.66949,0.66912,0.66948,154900000.0
2007-02-14 17:02:00,0.66946,0.66964,0.66946,0.66959,195600002.0
2007-02-14 17:03:00,0.66954,0.66956,0.6694,0.6694,120199996.0
2007-02-14 17:04:00,0.66939,0.66956,0.66939,0.66951,137999998.0
2007-02-14 17:05:00,0.66947,0.66956,0.66947,0.66955,125699998.0
2007-02-14 17:06:00,0.66949,0.66949,0.66941,0.66944,123800002.0
2007-02-14 17:07:00,0.66941,0.66941,0.6692,0.6692,253500001.0
2007-02-14 17:08:00,0.66915,0.66919,0.6691,0.6691,96800001.0
2007-02-14 17:09:00,0.66908,0.66918,0.66908,0.66918,61700000.0
2007-02-14 17:10:00,0.66921,0.66924,0.66916,0.66924,122299998.0
2007-02-14 17:11:00,0.66923,0.66925,0.66922,0.66922,128699998.0
2007-02-14 17:12:00,0.66916,0.66921,0.66915,0.66921,75000000.0
2007-02-14 17:13:00,0.66922,0.66929,0.66915,0.66927,181900000.0
2007-02-14 17:14:00,0.66921,0.66932,0.66917,0.66932,64699999.0
2007-02-14 17:15:00,0.66936,0.66942,0.66933,0.66938,107900000.0
2007-02-14 17:16:00,0.6694,0.6694,0.66932,0.66937,131600002.0
2007-02-14 17:17:00,0.66933,0.66937,0.66931,0.66935,189399998.0
2007-02-14 17:18:00,0.6694,0.66945,0.6694,0.66942,101199999.0
2007-02-14 17:19:00,0.66946,0.66947,0.66939,0.66939,169900000.0
2007-02-14 17:20:00,0.66948,0.6695,0.66939,0.66943,155500001.0
2007-02-14 17:21:00,0.66943,0.66954,0.66943,0.6695,183800001.0
2007-02-14 17:22:00,0.66952,0.66957,0.66942,0.66942,206200001.0
2007-02-14 17:23:00,0.66941,0.66941,0.66927,0.66927,191400001.0
2007-02-14 17:24:00,0.66933,0.66941,0.66933,0.66941,202899997.0
2007-02-14 17:25:00,0.66941,0.66945,0.66939,0.66939,131400001.0
2007-02-14 17:26:00,0.6694,0.66941,0.66935,0.66941,150900003.0
2007-02-14 17:27:00,0.6694,0.6694,0.66935,0.66937,221900006.0
2007-02-14 17:28:00,0.66934,0.66938,0.6693,0.66938,127199999.0
2007-02-14 17:29:00,0.66938,0.66938,0.66928,0.66935,177200000.0
2007-02-14 17:30:00,0.66933,0.66933,0.66922,0.66927,99500002.0
2007-02-14 17:31:00,0.6693,0.66934,0.66923,0.66931,162600001.0
2007-02-14 17:32:00,0.66941,0.66945,0.66934,0.66934,118500001.0
2007-02-14 17:33:00,0.66935,0.66935,0.66929,0.66932,90100003.0
2007-02-14 17:34:00,0.66927,0.66933,0.66927,0.66931,203599998.0
2007-02-14 17:35:00,0.66935,0.66938,0.66934,0.66936,189999999.0
2007-02-14 17:36:00,0.66932,0.66932,0.66923,0.66923,89999999.0
2007-02-14 17:37:00,0.66925,0.66933,0.66924,0.66924,100999999.0
2007-02-14 17:38:00,0.66923,0.66923,0.66917,0.66919,129000004.0
2007-02-14 17:39:00,0.66924,0.66933,0.66924,0.66933,73600002.0
2007-02-14 17:40:00,0.66932,0.66935,0.66932,0.66935,63300000.0
2007-02-14 17:41:00,0.66929,0.66935,0.66929,0.6693,103800002.0
2007-02-14 17:42:00,0.66927,0.66934,0.66927,0.66929,155800003.0
2007-02-14 17:43:00,0.66934,0.66934,0.66923,0.66923,143099998.0
2007-02-14 17:44:00,0.66924,0.66932,0.66924,0.6693,150800002.0
2007-02-14 17:45:00,0.66927,0.66932,0.66925,0.66932,165899996.0
2007-02-14 17:46:00,0.66933,0.66933,0.66924,0.66927,152099999.0
2007-02-14 17:47:00,0.66928,0.66934,0.66928,0.66934,213500000.0
2007-02-14 17:48:00,0.66932,0.66935,0.66929,0.66934,32400000.0
2007-02-14 17:49:00,0.66923,0.66932,0.66923,0.6693,310699998.0
2007-02-14 17:50:00,0.66922,0.66928,0.66922,0.66928,75800003.0
2007-02-14 17:51:00,0.66928,0.6693,0.66928,0.6693,37500000.0
2007-02-14 17:52:00,0.66926,0.66926,0.66925,0.66925,89199998.0
2007-02-14 17:53:00,0.66922,0.66927,0.66921,0.66926,167799998.0
2007-02-14 17:54:00,0.66931,0.66932,0.66923,0.66932,149200003.0
2007-02-14 17:55:00,0.66929,0.66938,0.66928,0.66932,275399993.0
2007-02-14 17:56:00,0.66929,0.66932,0.66922,0.66922,106399998.0
2007-02-14 17:57:00,0.66931,0.66934,0.66922,0.66925,230399997.0
2007-02-14 17:58:00,0.66927,0.66928,0.66923,0.66923,122599997.0
2007-02-14 17:59:00,0.6693,0.6693,0.66924,0.66926,135100002.0
2007-02-14 18:00:00,0.66925,0.66933,0.6692,0.66927,261800000.0
2007-02-14 18:01:00,0.6693,0.66933,0.66927,0.6693,1209499993.0
2007-02-14 18:02:00,0.66927,0.66927,0.66917,0.66919,1245499993.0
2007-02-14 18:03:00,0.6692,0.66928,0.66918,0.66918,2059200005.0
2007-02-14 18:04:00,0.66913,0.66921,0.66909,0.66921,994899994.0
2007-02-14 18:05:00,0.66918,0.66921,0.66914,0.66918,1314400000.0
2007-02-14 18:06:00,0.66914,0.66924,0.66914,0.66922,1715000001.0
2007-02-14 18:07:00,0.6686,0.6686,0.6685,0.6686,930700004.0
2007-02-14 18:08:00,0.6685,0.6686,0.6685,0.6685,930700004.0
2007-02-14 18:09:00,0.66922,0.66928,0.66919,0.66923,930700004.0
2007-02-14 18:10:00,0.66925,0.66928,0.6692,0.6692,1339400018.0
2007-02-14 18:11:00,0.66918,0.66924,0.66915,0.66922,996299999.0
2007-02-14 18:12:00,0.6692,0.66922,0.66913,0.6692,1071300010.0
2007-02-14 18:13:00,0.66921,0.66922,0.66914,0.66918,808499992.0
2007-02-14 18:14:00,0.66917,0.66922,0.6691,0.66915,1448099989.0
2007-02-14 18:15:00,0.66917,0.66918,0.66909,0.66912,1988499987.0
2007-02-14 18:16:00,0.66915,0.66919,0.6691,0.66912,1307200004.0
2007-02-14 18:17:00,0.66915,0.66915,0.66905,0.66905,726200000.0
2007-02-14 18:18:00,0.66903,0.66904,0.66895,0.66897,909700009.0
2007-02-14 18:19:00,0.66898,0.66902,0.66888,0.6689,594800005.0
2007-02-14 18:20:00,0.6689,0.66899,0.66884,0.66895,789399999.0
2007-02-14 18:21:00,0.66895,0.66902,0.66893,0.66896,1142699994.0
2007-02-14 18:22:00,0.66904,0.66909,0.669,0.66905,1073700000.0
2007-02-14 18:23:00,0.66905,0.66908,0.669,0.66907,1142999999.0
2007-02-14 18:24:00,0.66905,0.66907,0.66896,0.66905,952799998.0
2007-02-14 18:25:00,0.66902,0.66911,0.66899,0.66902,826000005.0
2007-02-14 18:26:00,0.66901,0.66911,0.669,0.66902,967100004.0
2007-02-14 18:27:00,0.66899,0.66902,0.66893,0.66898,615499995.0
2007-02-14 18:28:00,0.66898,0.66906,0.66895,0.66906,654199998.0
2007-02-14 18:29:00,0.6691,0.66911,0.66904,0.66906,991800008.0
2007-02-14 18:30:00,0.66905,0.66907,0.66899,0.66905,559000001.0
2007-02-14 18:31:00,0.669,0.66906,0.66898,0.66898,461700000.0
2007-02-14 18:32:00,0.66898,0.66898,0.66888,0.6689,661999997.0
2007-02-14 18:33:00,0.6689,0.6689,0.66874,0.66874,845600006.0
2007-02-14 18:34:00,0.66872,0.66872,0.66858,0.66863,1081099998.0
2007-02-14 18:35:00,0.6686,0.66863,0.6685,0.66856,637699997.0
2007-02-14 18:36:00,0.66859,0.66859,0.66851,0.66858,128500001.0
2007-02-14 18:37:00,0.66861,0.66863,0.66852,0.66853,519600005.0
2007-02-14 18:38:00,0.6685,0.66858,0.6685,0.66852,242300000.0
2007-02-14 18:39:00,0.66853,0.66853,0.66847,0.66851,412600006.0
2007-02-14 18:40:00,0.66851,0.66851,0.66837,0.66847,512400001.0
2007-02-14 18:41:00,0.66839,0.66851,0.66839,0.66848,825199995.0
2007-02-14 18:42:00,0.66848,0.66853,0.6684,0.66852,439099994.0
2007-02-14 18:43:00,0.66852,0.66856,0.66849,0.66856,355999991.0
2007-02-14 18:44:00,0.6686,0.66864,0.66851,0.66857,766299997.0
2007-02-14 18:45:00,0.66858,0.66866,0.66851,0.66855,315500001.0
2007-02-14 18:46:00,0.66863,0.66863,0.66857,0.6686,216099997.0
2007-02-14 18:47:00,0.66862,0.66863,0.66855,0.66856,156000001.0
2007-02-14 18:48:00,0.66852,0.66858,0.66847,0.66855,484000000.0
2007-02-14 18:49:00,0.66848,0.66859,0.66848,0.66855,145999997.0
2007-02-14 18:50:00,0.66855,0.66861,0.66854,0.66861,146700001.0
2007-02-14 18:51:00,0.6687,0.66873,0.66866,0.66866,285899996.0
2007-02-14 18:52:00,0.66866,0.66866,0.66861,0.66865,439000002.0
2007-02-14 18:53:00,0.66865,0.66867,0.66857,0.66857,795999991.0
2007-02-14 18:54:00,0.66861,0.66863,0.66851,0.66863,193399999.0
2007-02-14 18:55:00,0.66863,0.6687,0.66861,0.66866,651099998.0
2007-02-14 18:56:00,0.66871,0.66873,0.66863,0.66865,407799997.0
2007-02-14 18:57:00,0.66872,0.66876,0.6687,0.66873,326100001.0
2007-02-14 18:58:00,0.66868,0.66875,0.66863,0.66864,769899998.0
2007-02-14 18:59:00,0.6686,0.66868,0.6686,0.6686,786699998.0
2007-02-14 19:00:00,0.6686,0.66867,0.6686,0.66865,536500006.0
2007-02-14 19:01:00,0.66867,0.66878,0.66867,0.66878,199699996.0
2007-02-14 19:02:00,0.66882,0.66883,0.66873,0.6688,312099995.0
2007-02-14 19:03:00,0.66871,0.66881,0.66868,0.66872,364700003.0
2007-02-14 19:04:00,0.66875,0.66875,0.6687,0.6687,408900000.0
2007-02-14 19:05:00,0.6687,0.66876,0.66867,0.66867,416400001.0
2007-02-14 19:06:00,0.66862,0.66872,0.66862,0.66867,683700001.0
2007-02-14 19:07:00,0.6687,0.66874,0.66863,0.66863,383799999.0
2007-02-14 19:08:00,0.6687,0.66872,0.66857,0.6686,1042900000.0
2007-02-14 19:09:00,0.66859,0.66869,0.66855,0.66867,607700001.0
2007-02-14 19:10:00,0.6687,0.66875,0.66866,0.66875,390300004.0
2007-02-14 19:11:00,0.66872,0.66885,0.66872,0.66885,144199999.0
2007-02-14 19:12:00,0.66886,0.66889,0.66885,0.66885,161000000.0
2007-02-14 19:13:00,0.6688,0.66886,0.66878,0.66878,353999992.0
2007-02-14 19:14:00,0.66878,0.66883,0.66877,0.66882,194299997.0
2007-02-14 19:15:00,0.66885,0.66894,0.66882,0.66891,536599998.0
2007-02-14 19:16:00,0.66894,0.66894,0.66892,0.66893,172199997.0
2007-02-14 19:17:00,0.66895,0.66898,0.66892,0.66895,333200005.0
2007-02-14 19:18:00,0.66893,0.66897,0.66889,0.66897,480299999.0
2007-02-14 19:19:00,0.6689,0.66895,0.66887,0.66895,623400001.0
2007-02-14 19:20:00,0.6689,0.66893,0.66883,0.66891,331299998.0
2007-02-14 19:21:00,0.66892,0.66895,0.6689,0.66893,349000003.0
2007-02-14 19:22:00,0.66894,0.66895,0.6689,0.66894,199699998.0
2007-02-14 19:23:00,0.66891,0.66894,0.66886,0.66894,410900005.0
2007-02-14 19:24:00,0.66895,0.66895,0.66893,0.66893,174600001.0
2007-02-14 19:25:00,0.66897,0.66897,0.66888,0.66897,133400000.0
2007-02-14 19:26:00,0.66897,0.66898,0.66892,0.66892,440499997.0
2007-02-14 19:27:00,0.6689,0.6689,0.66883,0.66884,785300001.0
2007-02-14 19:28:00,0.66877,0.66886,0.66876,0.66886,327900003.0
2007-02-14 19:29:00,0.66886,0.66895,0.66885,0.66895,410299998.0
2007-02-14 19:30:00,0.66893,0.66895,0.66887,0.66892,703000001.0
2007-02-14 19:31:00,0.66892,0.66904,0.66891,0.66904,852900002.0
2007-02-14 19:32:00,0.66907,0.6691,0.66901,0.6691,422400001.0
2007-02-14 19:33:00,0.66906,0.66906,0.66899,0.66903,223200003.0
2007-02-14 19:34:00,0.66902,0.66904,0.66898,0.66904,476200000.0
2007-02-14 19:35:00,0.66905,0.66905,0.66899,0.669,494100002.0
2007-02-14 19:36:00,0.66905,0.6691,0.66903,0.66906,481700003.0
2007-02-14 19:37:00,0.66907,0.66915,0.66905,0.6691,423300001.0
2007-02-14 19:38:00,0.66908,0.66909,0.66902,0.66902,167300001.0
2007-02-14 19:39:00,0.669,0.66906,0.669,0.66902,713100008.0
2007-02-14 19:40:00,0.66898,0.6691,0.66897,0.66897,491900004.0
2007-02-14 19:41:00,0.66898,0.66907,0.66898,0.66903,566300000.0
2007-02-14 19:42:00,0.66903,0.66909,0.66902,0.66909,252199996.0
2007-02-14 19:43:00,0.6691,0.6691,0.6691,0.6691,127000000.0
2007-02-14 19:44:00,0.66906,0.6691,0.66902,0.66902,413200003.0
2007-02-14 19:45:00,0.66905,0.66905,0.669,0.66902,373199996.0
2007-02-14 19:46:00,0.66905,0.6691,0.66902,0.66902,93000002.0
2007-02-14 19:47:00,0.66902,0.66903,0.669,0.66903,50900000.0
2007-02-14 19:48:00,0.66902,0.66902,0.669,0.669,180100001.0
2007-02-14 19:49:00,0.66897,0.669,0.66891,0.669,422900000.0
2007-02-14 19:50:00,0.66899,0.66899,0.66892,0.66895,462800002.0
2007-02-14 19:51:00,0.66893,0.66898,0.66887,0.66898,267900001.0
2007-02-14 19:52:00,0.669,0.66906,0.669,0.66905,338599997.0
2007-02-14 19:53:00,0.66905,0.66908,0.66905,0.66905,138199999.0
2007-02-14 19:54:00,0.66905,0.66905,0.669,0.66905,73599999.0
2007-02-14 19:55:00,0.66907,0.66907,0.669,0.669,194000003.0
2007-02-14 19:56:00,0.669,0.66904,0.669,0.66904,123699998.0
2007-02-14 19:57:00,0.66904,0.66904,0.66897,0.66898,568000003.0
2007-02-14 19:58:00,0.66902,0.66904,0.66899,0.66902,345600001.0
2007-02-14 19:59:00,0.66902,0.66908,0.66897,0.66897,500599997.0
2007-02-14 20:00:00,0.66899,0.66907,0.66897,0.66907,229599996.0
2007-02-14 20:01:00,0.66907,0.66907,0.66902,0.66903,288000000.0
2007-02-14 20:02:00,0.66904,0.66907,0.66898,0.66898,74200001.0
2007-02-14 20:03:00,0.66905,0.66905,0.669,0.66905,75700000.0
2007-02-14 20:04:00,0.66905,0.66905,0.66901,0.66904,103400002.0
2007-02-14 20:05:00,0.66905,0.66905,0.66902,0.66905,193200002.0
2007-02-14 20:06:00,0.669,0.66904,0.66899,0.66904,134600002.0
2007-02-14 20:07:00,0.66902,0.66904,0.66897,0.66897,170199999.0
2007-02-14 20:08:00,0.66902,0.66907,0.669,0.66901,564000006.0
2007-02-14 20:09:00,0.66902,0.66904,0.66895,0.66904,192799998.0
2007-02-14 20:10:00,0.66898,0.66903,0.66896,0.66903,155800003.0
2007-02-14 20:11:00,0.66903,0.66904,0.66901,0.66902,298200000.0
2007-02-14 20:12:00,0.669,0.66907,0.66895,0.66905,849200002.0
2007-02-14 20:13:00,0.66902,0.66902,0.66893,0.66902,292400002.0
2007-02-14 20:14:00,0.66907,0.66912,0.66907,0.66911,333299997.0
2007-02-14 20:15:00,0.66913,0.66913,0.66902,0.66902,954000007.0
2007-02-14 20:16:00,0.66907,0.66908,0.669,0.66908,456100000.0
2007-02-14 20:17:00,0.66908,0.6691,0.66905,0.66908,84099996.0
2007-02-14 20:18:00,0.66909,0.66909,0.66902,0.66902,476300006.0
2007-02-14 20:19:00,0.66904,0.66909,0.66901,0.66901,442200000.0
2007-02-14 20:20:00,0.66901,0.66901,0.66894,0.66894,434500001.0
2007-02-14 20:21:00,0.66892,0.66893,0.66892,0.66892,64000001.0
2007-02-14 20:22:00,0.66889,0.66894,0.66887,0.66894,143899998.0
2007-02-14 20:23:00,0.66894,0.66898,0.66891,0.66895,624000000.0
2007-02-14 20:24:00,0.66887,0.66888,0.66879,0.6688,362200004.0
2007-02-14 20:25:00,0.66883,0.66885,0.66878,0.6688,469900002.0
2007-02-14 20:26:00,0.66882,0.66887,0.66876,0.66885,851299996.0
2007-02-14 20:27:00,0.66883,0.66886,0.66877,0.66885,333999997.0
2007-02-14 20:28:00,0.66886,0.66886,0.66878,0.6688,530199998.0
2007-02-14 20:29:00,0.66883,0.6689,0.66877,0.66879,599099999.0
2007-02-14 20:30:00,0.66878,0.66885,0.66875,0.6688,1953200007.0
2007-02-14 20:31:00,0.66882,0.66889,0.66878,0.6688,1015199997.0
2007-02-14 20:32:00,0.66883,0.66888,0.6688,0.66885,1481400010.0
2007-02-14 20:33:00,0.66885,0.66888,0.66885,0.66885,194600002.0
2007-02-14 20:34:00,0.66883,0.66888,0.66882,0.66883,372799998.0
2007-02-14 20:35:00,0.66886,0.6689,0.66882,0.6689,361999999.0
2007-02-14 20:36:00,0.66893,0.66897,0.66889,0.66889,225800003.0
2007-02-14 20:37:00,0.66888,0.66895,0.66886,0.66891,693299996.0
2007-02-14 20:38:00,0.6689,0.66898,0.66887,0.6689,779200008.0
2007-02-14 20:39:00,0.66888,0.66892,0.66886,0.6689,498700006.0
2007-02-14 20:40:00,0.6689,0.66895,0.66888,0.66889,355900001.0
2007-02-14 20:41:00,0.66886,0.66886,0.66877,0.66883,390699998.0
2007-02-14 20:42:00,0.6689,0.66892,0.66884,0.6689,149000000.0
2007-02-14 20:43:00,0.6689,0.66895,0.66886,0.66886,661700002.0
2007-02-14 20:44:00,0.66885,0.66891,0.6688,0.66884,1050999997.0
2007-02-14 20:45:00,0.66887,0.66892,0.66886,0.66891,392400000.0
2007-02-14 20:46:00,0.66895,0.66895,0.66883,0.66888,297200003.0
2007-02-14 20:47:00,0.66888,0.66894,0.66882,0.66887,683799995.0
2007-02-14 20:48:00,0.66886,0.66898,0.66885,0.66889,856799994.0
2007-02-14 20:49:00,0.6689,0.66891,0.66885,0.6689,332799999.0
2007-02-14 20:50:00,0.66888,0.66888,0.6688,0.66883,1538300002.0
2007-02-14 20:51:00,0.66884,0.66888,0.66882,0.66887,518600001.0
2007-02-14 20:52:00,0.66888,0.6689,0.66882,0.66883,451600002.0
2007-02-14 20:53:00,0.66883,0.66883,0.66877,0.66882,869999995.0
2007-02-14 20:54:00,0.66885,0.66885,0.66877,0.66885,632100001.0
2007-02-14 20:55:00,0.66887,0.6689,0.66882,0.66884,356999992.0
2007-02-14 20:56:00,0.6688,0.66887,0.66874,0.6688,1131200003.0
2007-02-14 20:57:00,0.66877,0.66887,0.66877,0.66887,920200006.0
2007-02-14 20:58:00,0.66889,0.66895,0.66887,0.66895,697299998.0
2007-02-14 20:59:00,0.66894,0.66896,0.66887,0.6689,1358300001.0
2007-02-14 21:00:00,0.66892,0.66895,0.66887,0.66894,1781999992.0
2007-02-14 21:01:00,0.6689,0.66892,0.66884,0.6689,1240099984.0
2007-02-14 21:02:00,0.66888,0.66894,0.66883,0.66887,506700003.0
2007-02-14 21:03:00,0.66888,0.66899,0.66887,0.66887,759399998.0
2007-02-14 21:04:00,0.66888,0.66893,0.66888,0.66888,399699995.0
2007-02-14 21:05:00,0.66885,0.66891,0.66884,0.66891,634200001.0
2007-02-14 21:06:00,0.66893,0.66893,0.66887,0.6689,683399993.0
2007-02-14 21:07:00,0.6689,0.66896,0.66887,0.66887,150000000.0
2007-02-14 21:08:00,0.66888,0.66892,0.66886,0.66892,159399997.0
2007-02-14 21:09:00,0.66895,0.66898,0.66892,0.66895,475700007.0
2007-02-14 21:10:00,0.66895,0.66897,0.66893,0.66895,165800000.0
2007-02-14 21:11:00,0.66895,0.66895,0.66895,0.66895,255999993.0
2007-02-14 21:12:00,0.66889,0.66889,0.66884,0.66885,124399999.0
2007-02-14 21:13:00,0.66885,0.66896,0.66885,0.66892,328200001.0
2007-02-14 21:14:00,0.66893,0.66893,0.66882,0.66883,538299996.0
2007-02-14 21:15:00,0.66886,0.66887,0.6688,0.66883,274000005.0
2007-02-14 21:16:00,0.66883,0.66887,0.6688,0.66887,507799996.0
2007-02-14 21:17:00,0.66888,0.66893,0.66885,0.66893,243499998.0
2007-02-14 21:18:00,0.66889,0.66891,0.66883,0.66885,176399999.0
2007-02-14 21:19:00,0.66883,0.66888,0.66877,0.66877,494100004.0
2007-02-14 21:20:00,0.66881,0.66886,0.66879,0.66882,990499998.0
2007-02-14 21:21:00,0.66885,0.66885,0.6688,0.6688,261599997.0
2007-02-14 21:22:00,0.66883,0.66893,0.66883,0.66887,851200010.0
2007-02-14 21:23:00,0.66885,0.66885,0.66882,0.66882,19200000.0
2007-02-14 21:24:00,0.66885,0.66886,0.66877,0.66877,294600003.0
2007-02-14 21:25:00,0.66879,0.66887,0.66879,0.66882,238000004.0
2007-02-14 21:26:00,0.66887,0.66891,0.66887,0.6689,122799999.0
2007-02-14 21:27:00,0.66891,0.66891,0.66881,0.66885,187200000.0
2007-02-14 21:28:00,0.66887,0.66891,0.66883,0.66888,269200003.0
2007-02-14 21:29:00,0.66888,0.6689,0.66886,0.6689,141400001.0
2007-02-14 21:30:00,0.66888,0.66893,0.66886,0.66893,99899999.0
2007-02-14 21:31:00,0.66893,0.66895,0.6689,0.66893,220300001.0
2007-02-14 21:32:00,0.66893,0.66895,0.6689,0.66895,761399996.0
2007-02-14 21:33:00,0.66894,0.66894,0.66888,0.66892,435199997.0
2007-02-14 21:34:00,0.66892,0.66896,0.6689,0.66892,560499991.0
2007-02-14 21:35:00,0.66893,0.66893,0.66879,0.66887,221899999.0
2007-02-14 21:36:00,0.66885,0.66885,0.6688,0.6688,148399999.0
2007-02-14 21:37:00,0.66885,0.66889,0.66884,0.66889,305900002.0
2007-02-14 21:38:00,0.66888,0.6689,0.66879,0.66882,53100001.0
2007-02-14 21:39:00,0.66875,0.66884,0.66875,0.66884,159799998.0
2007-02-14 21:40:00,0.66882,0.66889,0.66878,0.66878,164100001.0
2007-02-14 21:41:00,0.66878,0.66886,0.66878,0.66886,113800002.0
2007-02-14 21:42:00,0.66884,0.66884,0.66879,0.6688,162300000.0
2007-02-14 21:43:00,0.66883,0.66888,0.66878,0.6688,443499996.0
2007-02-14 21:44:00,0.66878,0.66883,0.66878,0.66883,600900006.0
2007-02-14 21:45:00,0.66883,0.66892,0.66883,0.66892,82100000.0
2007-02-14 21:46:00,0.66893,0.66893,0.66883,0.66885,420399995.0
2007-02-14 21:47:00,0.66885,0.6689,0.66883,0.66885,298399998.0
2007-02-14 21:48:00,0.66885,0.66885,0.6688,0.66883,147399999.0
2007-02-14 21:49:00,0.66883,0.66885,0.66883,0.66885,169999996.0
2007-02-14 21:50:00,0.66885,0.66888,0.66882,0.66885,230100000.0
2007-02-14 21:51:00,0.66882,0.66891,0.66882,0.6689,236599997.0
2007-02-14 21:52:00,0.6689,0.66897,0.6689,0.6689,159399996.0
2007-02-14 21:53:00,0.66894,0.66894,0.66888,0.66888,122899998.0
2007-02-14 21:54:00,0.66892,0.66894,0.66888,0.66888,409999996.0
2007-02-14 21:55:00,0.6689,0.66894,0.6689,0.6689,101600004.0
2007-02-14 21:56:00,0.6689,0.6689,0.66881,0.66881,205399998.0
2007-02-14 21:57:00,0.66883,0.66889,0.66882,0.66883,473600001.0
2007-02-14 21:58:00,0.66883,0.66883,0.66878,0.66878,109500001.0
2007-02-14 21:59:00,0.66879,0.66883,0.6687,0.66882,527700001.0
2007-02-14 22:00:00,0.6688,0.66882,0.66875,0.66875,125099999.0
2007-02-14 22:01:00,0.66877,0.66885,0.66877,0.66881,276700000.0
2007-02-14 22:02:00,0.66885,0.66888,0.6688,0.6688,346100001.0
2007-02-14 22:03:00,0.6688,0.66882,0.66877,0.66879,552100003.0
2007-02-14 22:04:00,0.66878,0.66882,0.66872,0.66882,236400002.0
2007-02-14 22:05:00,0.6688,0.66883,0.66878,0.66878,112699997.0
2007-02-14 22:06:00,0.66881,0.66883,0.6688,0.66883,127599998.0
2007-02-14 22:07:00,0.6688,0.66882,0.6688,0.66882,68500002.0
2007-02-14 22:08:00,0.66881,0.66883,0.66876,0.66876,266799998.0
2007-02-14 22:09:00,0.66878,0.66882,0.66878,0.6688,185799998.0
2007-02-14 22:10:00,0.66876,0.66885,0.66873,0.66881,125600003.0
2007-02-14 22:11:00,0.66885,0.66885,0.66882,0.66882,124100001.0
2007-02-14 22:12:00,0.66883,0.66885,0.6688,0.66883,478700001.0
2007-02-14 22:13:00,0.66882,0.66883,0.66882,0.66883,125700000.0
2007-02-14 22:14:00,0.66878,0.66884,0.66878,0.6688,125399999.0
2007-02-14 22:15:00,0.6688,0.66885,0.66875,0.66881,822800006.0
2007-02-14 22:16:00,0.66882,0.66885,0.66878,0.66882,594400004.0
2007-02-14 22:17:00,0.66882,0.66883,0.66875,0.66882,156800003.0
2007-02-14 22:18:00,0.66881,0.66881,0.66875,0.66875,104100000.0
2007-02-14 22:19:00,0.6688,0.66882,0.66879,0.66882,176500001.0
2007-02-14 22:20:00,0.66883,0.66883,0.6688,0.66883,78999999.0
2007-02-14 22:21:00,0.66881,0.66881,0.66875,0.66878,538400006.0
2007-02-14 22:22:00,0.66881,0.66881,0.66875,0.66875,376500004.0
2007-02-14 22:23:00,0.66878,0.66891,0.66878,0.66878,313199998.0
2007-02-14 22:24:00,0.66865,0.66872,0.66865,0.66869,344000002.0
2007-02-14 22:25:00,0.66865,0.66875,0.66865,0.66875,189800000.0
2007-02-14 22:26:00,0.66873,0.6688,0.66873,0.66873,394299999.0
2007-02-14 22:27:00,0.66874,0.66878,0.66874,0.66874,120599999.0
2007-02-14 22:28:00,0.66872,0.66875,0.6687,0.6687,219300000.0
2007-02-14 22:29:00,0.66875,0.66875,0.6687,0.6687,346599999.0
2007-02-14 22:30:00,0.66873,0.66873,0.66868,0.66868,185499996.0
2007-02-14 22:31:00,0.6687,0.66872,0.66867,0.6687,151600002.0
2007-02-14 22:32:00,0.66872,0.66875,0.6687,0.6687,286499999.0
2007-02-14 22:33:00,0.6687,0.66873,0.6687,0.66873,234200000.0
2007-02-14 22:34:00,0.66872,0.66872,0.66865,0.66865,239600001.0
2007-02-14 22:35:00,0.66855,0.66863,0.66849,0.66863,140900001.0
2007-02-14 22:36:00,0.6687,0.66873,0.66869,0.66873,92399999.0
2007-02-14 22:37:00,0.66875,0.66875,0.6687,0.6687,269000002.0
2007-02-14 22:38:00,0.66873,0.66873,0.66872,0.66872,63900000.0
2007-02-14 22:39:00,0.66871,0.66872,0.66867,0.66872,280600004.0
2007-02-14 22:40:00,0.66866,0.6687,0.66865,0.66865,551100002.0
2007-02-14 22:41:00,0.66865,0.66871,0.66865,0.6687,225300000.0
2007-02-14 22:42:00,0.66862,0.6687,0.66862,0.66868,246200000.0
2007-02-14 22:43:00,0.66878,0.66883,0.66878,0.66883,80199999.0
2007-02-14 22:44:00,0.6688,0.6688,0.66877,0.6688,172399999.0
2007-02-14 22:45:00,0.66881,0.66881,0.66873,0.66875,206599997.0
2007-02-14 22:46:00,0.66876,0.6688,0.66876,0.66876,84199998.0
2007-02-14 22:47:00,0.66881,0.66885,0.66875,0.66875,129899999.0
2007-02-14 22:48:00,0.66875,0.66883,0.66873,0.66873,218200001.0
2007-02-14 22:49:00,0.66883,0.66883,0.66875,0.66875,215100002.0
2007-02-14 22:50:00,0.66878,0.66879,0.66872,0.66872,62600000.0
2007-02-14 22:51:00,0.66873,0.66878,0.66872,0.66878,58600000.0
2007-02-14 22:52:00,0.66879,0.66879,0.66875,0.66875,155800004.0
2007-02-14 22:53:00,0.66878,0.66888,0.66878,0.66883,104500000.0
2007-02-14 22:54:00,0.66883,0.66886,0.66878,0.66878,222599996.0
2007-02-14 22:55:00,0.66878,0.66885,0.66878,0.66885,73399998.0
2007-02-14 22:56:00,0.66883,0.66883,0.66877,0.66881,109299998.0
2007-02-14 22:57:00,0.6688,0.66883,0.66878,0.66882,196999998.0
2007-02-14 22:58:00,0.66882,0.66885,0.66875,0.6688,386999997.0
2007-02-14 22:59:00,0.6688,0.66883,0.66868,0.66868,300200000.0
2007-02-14 23:00:00,0.66855,0.66888,0.66855,0.66882,129200003.0
2007-02-14 23:01:00,0.6687,0.66875,0.66864,0.66872,191900002.0
2007-02-14 23:02:00,0.6688,0.66885,0.6688,0.66882,140299999.0
2007-02-14 23:03:00,0.66888,0.66889,0.66882,0.66882,157899998.0
2007-02-14 23:04:00,0.66882,0.66882,0.66878,0.6688,63400001.0
2007-02-14 23:05:00,0.66887,0.66887,0.66881,0.66882,143800003.0
2007-02-14 23:06:00,0.66884,0.66885,0.6688,0.6688,155100001.0
2007-02-14 23:07:00,0.66879,0.66883,0.66879,0.66883,29400001.0
2007-02-14 23:08:00,0.66882,0.66893,0.66882,0.6689,100000001.0
2007-02-14 23:09:00,0.66894,0.66894,0.66882,0.66887,148499999.0
2007-02-14 23:10:00,0.66883,0.66885,0.6688,0.66885,145399997.0
2007-02-14 23:11:00,0.66886,0.66886,0.66874,0.66877,153400000.0
2007-02-14 23:12:00,0.66877,0.66891,0.66876,0.66891,71500000.0
2007-02-14 23:13:00,0.66887,0.66889,0.66886,0.66889,187699997.0
2007-02-14 23:14:00,0.66888,0.66891,0.66882,0.66882,91800004.0
2007-02-14 23:15:00,0.66881,0.66884,0.66878,0.66884,48600001.0
2007-02-14 23:16:00,0.66881,0.66881,0.66877,0.66877,41499998.0
2007-02-14 23:17:00,0.6688,0.66886,0.66873,0.66886,93399999.0
2007-02-14 23:18:00,0.6688,0.66883,0.66874,0.66883,105200000.0
2007-02-14 23:19:00,0.66877,0.66878,0.66871,0.66871,189200005.0
2007-02-14 23:20:00,0.66873,0.66875,0.66873,0.66875,95700001.0
2007-02-14 23:21:00,0.66869,0.66872,0.66869,0.66872,168300005.0
2007-02-14 23:22:00,0.66877,0.66883,0.66877,0.66883,269899997.0
2007-02-14 23:23:00,0.6688,0.66885,0.66877,0.66877,268500005.0
2007-02-14 23:24:00,0.66885,0.66885,0.6688,0.66882,89199999.0
2007-02-14 23:25:00,0.66879,0.66881,0.66873,0.66881,172900000.0
2007-02-14 23:26:00,0.66879,0.66883,0.66879,0.6688,180100002.0
2007-02-14 23:27:00,0.66882,0.66883,0.66878,0.66878,101599999.0
2007-02-14 23:28:00,0.66885,0.66885,0.66883,0.66883,9800000.0
2007-02-14 23:29:00,0.66883,0.66888,0.6688,0.6688,76599998.0
2007-02-14 23:30:00,0.66883,0.66888,0.6688,0.66883,104799999.0
2007-02-14 23:31:00,0.66883,0.66883,0.66876,0.66883,164000000.0
2007-02-14 23:32:00,0.66887,0.66887,0.66883,0.66885,95100000.0
2007-02-14 23:33:00,0.66888,0.66888,0.6688,0.66885,201699998.0
2007-02-14 23:34:00,0.66883,0.66883,0.66877,0.66882,67699999.0
2007-02-14 23:35:00,0.66885,0.66888,0.6688,0.66885,139599998.0
2007-02-14 23:36:00,0.66881,0.66881,0.66877,0.66879,144299999.0
2007-02-14 23:37:00,0.66878,0.66885,0.66852,0.6687,158799999.0
2007-02-14 23:38:00,0.66881,0.6689,0.66881,0.66885,125800002.0
2007-02-14 23:39:00,0.66892,0.66892,0.66884,0.66885,211699997.0
2007-02-14 23:40:00,0.66889,0.66889,0.66889,0.66889,4000000.0
2007-02-14 23:41:00,0.6689,0.6689,0.66885,0.66885,82900001.0
2007-02-14 23:42:00,0.66889,0.66891,0.66884,0.66891,137700000.0
2007-02-14 23:43:00,0.66891,0.66892,0.66882,0.66882,245799998.0
2007-02-14 23:44:00,0.6688,0.66882,0.66878,0.66882,92300002.0
2007-02-14 23:45:00,0.66882,0.66885,0.66882,0.66885,74399998.0
2007-02-14 23:46:00,0.66887,0.66889,0.66882,0.66885,175800003.0
2007-02-14 23:47:00,0.66883,0.66883,0.6688,0.6688,76899997.0
2007-02-14 23:48:00,0.66883,0.66887,0.66882,0.66882,31000000.0
2007-02-14 23:49:00,0.66884,0.66895,0.66884,0.66895,89800003.0
2007-02-14 23:50:00,0.66892,0.66892,0.66887,0.66892,123500002.0
2007-02-14 23:51:00,0.66899,0.66899,0.66888,0.66891,194600001.0
2007-02-14 23:52:00,0.66882,0.66894,0.66882,0.66893,150199999.0
2007-02-14 23:53:00,0.66892,0.66898,0.66892,0.66892,117400000.0
2007-02-14 23:54:00,0.66893,0.66893,0.66875,0.66875,89299999.0
2007-02-14 23:55:00,0.66879,0.66882,0.66873,0.6688,217699997.0
2007-02-14 23:56:00,0.66878,0.66882,0.66877,0.66877,125600001.0
2007-02-14 23:57:00,0.66881,0.66885,0.6688,0.66882,251100004.0
2007-02-14 23:58:00,0.66885,0.66885,0.66855,0.66855,14300000.0
2007-02-14 23:59:00,0.66882,0.66885,0.66882,0.66885,114699998.0
2007-02-15 00:00:00,0.66882,0.66884,0.66875,0.66875,185099998.0
2007-02-15 00:01:00,0.66879,0.66894,0.66879,0.66894,105200002.0
2007-02-15 00:02:00,0.66887,0.66887,0.66882,0.66886,102300000.0
2007-02-15 00:03:00,0.66885,0.6689,0.66883,0.66886,214099998.0
2007-02-15 00:04:00,0.66889,0.66891,0.66889,0.66891,41799999.0
2007-02-15 00:05:00,0.66892,0.66896,0.6689,0.66895,190900002.0
2007-02-15 00:06:00,0.66895,0.66918,0.66895,0.66915,140599999.0
2007-02-15 00:07:00,0.6691,0.66914,0.66906,0.66906,130599995.0
2007-02-15 00:08:00,0.66908,0.66912,0.66902,0.66902,171599998.0
2007-02-15 00:09:00,0.66907,0.66912,0.66907,0.66911,66900001.0
2007-02-15 00:10:00,0.66912,0.66912,0.66897,0.66897,98699998.0
2007-02-15 00:11:00,0.66903,0.6691,0.66895,0.66895,137900002.0
2007-02-15 00:12:00,0.66898,0.66911,0.66898,0.66911,95900002.0
2007-02-15 00:13:00,0.66912,0.66915,0.66912,0.66915,97500002.0
2007-02-15 00:14:00,0.66913,0.66913,0.66912,0.66912,50999998.0
2007-02-15 00:15:00,0.6691,0.66912,0.66905,0.6691,57000001.0
2007-02-15 00:16:00,0.66909,0.66912,0.66903,0.66903,162199998.0
2007-02-15 00:17:00,0.66905,0.66905,0.66902,0.66903,123599999.0
2007-02-15 00:18:00,0.669,0.66903,0.66898,0.66903,200700002.0
2007-02-15 00:19:00,0.66905,0.66905,0.669,0.669,43099998.0
2007-02-15 00:20:00,0.66902,0.66903,0.66898,0.66898,66499997.0
2007-02-15 00:21:00,0.66897,0.66902,0.66896,0.669,147800002.0
2007-02-15 00:22:00,0.66895,0.66901,0.6689,0.66901,136900001.0
2007-02-15 00:23:00,0.66899,0.66899,0.66894,0.66894,44000000.0
2007-02-15 00:24:00,0.66895,0.66895,0.66885,0.66887,109299999.0
2007-02-15 00:25:00,0.66888,0.66894,0.66886,0.66886,213399995.0
2007-02-15 00:26:00,0.6689,0.6689,0.66884,0.66885,104300001.0
2007-02-15 00:27:00,0.66885,0.66893,0.66871,0.66893,137200000.0
2007-02-15 00:28:00,0.66907,0.6691,0.66888,0.66888,154699999.0
2007-02-15 00:29:00,0.66887,0.6689,0.66885,0.66887,126200000.0
2007-02-15 00:30:00,0.66894,0.66894,0.66887,0.66888,82200000.0
2007-02-15 00:31:00,0.6689,0.66893,0.6689,0.66893,64500000.0
2007-02-15 00:32:00,0.66894,0.66896,0.66891,0.66896,27400000.0
2007-02-15 00:33:00,0.6689,0.66894,0.66884,0.66887,90800002.0
2007-02-15 00:34:00,0.66876,0.66887,0.66873,0.66878,96500003.0
2007-02-15 00:35:00,0.6688,0.66887,0.66879,0.66887,174600003.0
2007-02-15 00:36:00,0.66887,0.66888,0.66887,0.66888,10200000.0
2007-02-15 00:37:00,0.66893,0.66894,0.66882,0.66883,286300000.0
2007-02-15 00:38:00,0.66888,0.66895,0.66886,0.66888,169699997.0
2007-02-15 00:39:00,0.66885,0.66891,0.66885,0.66889,124499999.0
2007-02-15 00:40:00,0.66888,0.66888,0.66878,0.6688,75199998.0
2007-02-15 00:41:00,0.66875,0.66885,0.66851,0.66856,265299999.0
2007-02-15 00:42:00,0.66882,0.66882,0.66882,0.66882,43099998.0
2007-02-15 00:43:00,0.66884,0.66891,0.66884,0.66891,10000000.0
2007-02-15 00:44:00,0.66895,0.66895,0.66883,0.66888,188600003.0
2007-02-15 00:45:00,0.66894,0.66895,0.66885,0.66885,144700000.0
2007-02-15 00:46:00,0.66883,0.66883,0.66871,0.66876,159099998.0
2007-02-15 00:47:00,0.66886,0.66886,0.66883,0.66885,228500001.0
2007-02-15 00:48:00,0.66882,0.66884,0.6688,0.66883,175100001.0
2007-02-15 00:49:00,0.66886,0.66886,0.66877,0.66878,143800002.0
2007-02-15 00:50:00,0.66888,0.66889,0.66883,0.66887,63900002.0
2007-02-15 00:51:00,0.66887,0.66892,0.66878,0.66892,128299999.0
2007-02-15 00:52:00,0.6689,0.66895,0.6689,0.6689,54900000.0
2007-02-15 00:53:00,0.66892,0.66892,0.66883,0.6689,186200004.0
2007-02-15 00:54:00,0.66893,0.66893,0.66889,0.6689,92799997.0
2007-02-15 00:55:00,0.66893,0.66894,0.6689,0.66893,120300001.0
2007-02-15 00:56:00,0.66889,0.66893,0.66884,0.66891,100999999.0
2007-02-15 00:57:00,0.66893,0.66895,0.6689,0.66892,157299998.0
2007-02-15 00:58:00,0.66892,0.66895,0.66892,0.66895,92200001.0
2007-02-15 00:59:00,0.66872,0.66895,0.66861,0.66895,186300000.0
2007-02-15 01:00:00,0.66892,0.66895,0.66892,0.66895,58299999.0
2007-02-15 01:01:00,0.66891,0.66891,0.66884,0.66884,30200000.0
2007-02-15 01:02:00,0.66882,0.66888,0.66882,0.66884,155600004.0
2007-02-15 01:03:00,0.66885,0.66893,0.66885,0.66888,136500001.0
2007-02-15 01:04:00,0.6689,0.6689,0.66881,0.66883,89300002.0
2007-02-15 01:05:00,0.66878,0.66885,0.66877,0.66885,125099997.0
2007-02-15 01:06:00,0.66884,0.66884,0.66879,0.66884,226999993.0
2007-02-15 01:07:00,0.66882,0.66888,0.66878,0.66878,83799997.0
2007-02-15 01:08:00,0.6688,0.66885,0.6688,0.66883,89500000.0
2007-02-15 01:09:00,0.66885,0.66885,0.6688,0.66883,133600002.0
2007-02-15 01:10:00,0.66885,0.66885,0.6688,0.66883,204699995.0
2007-02-15 01:11:00,0.66868,0.66877,0.66861,0.66867,252299999.0
2007-02-15 01:12:00,0.66882,0.66885,0.6688,0.66883,112400001.0
2007-02-15 01:13:00,0.66865,0.66881,0.66865,0.66881,192100000.0
2007-02-15 01:14:00,0.66883,0.66885,0.6688,0.66883,87600003.0
2007-02-15 01:15:00,0.6688,0.66885,0.6688,0.6688,106400001.0
2007-02-15 01:16:00,0.66878,0.66884,0.66877,0.66884,179700003.0
2007-02-15 01:17:00,0.66885,0.66885,0.66882,0.66882,51100000.0
2007-02-15 01:18:00,0.66878,0.66882,0.66878,0.66882,62199999.0
2007-02-15 01:19:00,0.66882,0.66886,0.6688,0.66881,63700001.0
2007-02-15 01:20:00,0.6688,0.66885,0.66878,0.66885,168999999.0
2007-02-15 01:21:00,0.66883,0.66884,0.66878,0.66884,181000003.0
2007-02-15 01:22:00,0.66886,0.66886,0.66879,0.66881,60600001.0
2007-02-15 01:23:00,0.66882,0.66882,0.66881,0.66881,27200001.0
2007-02-15 01:24:00,0.66883,0.66885,0.66883,0.66885,42900000.0
2007-02-15 01:25:00,0.66883,0.66883,0.66883,0.66883,55200001.0
2007-02-15 01:26:00,0.66882,0.66882,0.6688,0.6688,96700002.0
2007-02-15 01:27:00,0.66883,0.66883,0.66877,0.66879,137600004.0
2007-02-15 01:28:00,0.66886,0.66886,0.66874,0.66874,125199999.0
2007-02-15 01:29:00,0.66878,0.66879,0.66878,0.66879,72300002.0
2007-02-15 01:30:00,0.66873,0.66875,0.66873,0.66875,16700000.0
2007-02-15 01:31:00,0.66874,0.66881,0.66874,0.66874,112399998.0
2007-02-15 01:32:00,0.66878,0.66878,0.66878,0.66878,8000000.0
2007-02-15 01:33:00,0.66872,0.66875,0.66872,0.66872,63000001.0
2007-02-15 01:34:00,0.66874,0.66875,0.6687,0.66875,187600002.0
2007-02-15 01:35:00,0.66877,0.66878,0.66871,0.66871,106300001.0
2007-02-15 01:36:00,0.66873,0.66878,0.66872,0.66872,107400000.0
2007-02-15 01:37:00,0.6688,0.66883,0.66876,0.66883,191200001.0
2007-02-15 01:38:00,0.66881,0.66885,0.66872,0.66877,123400000.0
2007-02-15 01:39:00,0.66878,0.66885,0.66873,0.66885,106300002.0
2007-02-15 01:40:00,0.66883,0.66887,0.66878,0.66878,297100001.0
2007-02-15 01:41:00,0.66878,0.66883,0.66877,0.66878,128600002.0
2007-02-15 01:42:00,0.66875,0.66876,0.66868,0.66875,95900000.0
2007-02-15 01:43:00,0.66853,0.66868,0.66846,0.66868,156600002.0
2007-02-15 01:44:00,0.66878,0.66878,0.6687,0.66875,163899996.0
2007-02-15 01:45:00,0.66878,0.66879,0.6687,0.66878,110200002.0
2007-02-15 01:46:00,0.669,0.66901,0.66849,0.66849,155200002.0
2007-02-15 01:47:00,0.6687,0.66875,0.66858,0.66871,193499997.0
2007-02-15 01:48:00,0.66886,0.66889,0.66858,0.6687,169600002.0
2007-02-15 01:49:00,0.66876,0.66878,0.6687,0.6687,90399998.0
2007-02-15 01:50:00,0.66875,0.66884,0.66875,0.66882,192799999.0
2007-02-15 01:51:00,0.66889,0.66897,0.66878,0.66896,284500001.0
2007-02-15 01:52:00,0.66901,0.66902,0.66894,0.669,73400001.0
2007-02-15 01:53:00,0.66896,0.66896,0.66882,0.66888,62500000.0
2007-02-15 01:54:00,0.66887,0.66891,0.66874,0.66874,145299998.0
2007-02-15 01:55:00,0.66874,0.66881,0.66874,0.66881,42500001.0
2007-02-15 01:56:00,0.66878,0.66878,0.66848,0.66848,137199997.0
2007-02-15 01:57:00,0.66845,0.66847,0.66838,0.66841,224800000.0
2007-02-15 01:58:00,0.66834,0.66843,0.66834,0.66843,103699998.0
2007-02-15 01:59:00,0.66844,0.66856,0.6684,0.66849,186699998.0
2007-02-15 02:00:00,0.66849,0.66852,0.66844,0.66844,159499999.0
2007-02-15 02:01:00,0.66855,0.66901,0.66855,0.66895,186599999.0
2007-02-15 02:02:00,0.6689,0.6689,0.66883,0.66886,154200000.0
2007-02-15 02:03:00,0.66887,0.66905,0.6688,0.66901,171900000.0
2007-02-15 02:04:00,0.66905,0.66912,0.66904,0.66908,134100002.0
2007-02-15 02:05:00,0.6691,0.66912,0.66903,0.66907,162000003.0
2007-02-15 02:06:00,0.66908,0.66917,0.66903,0.66903,151799997.0
2007-02-15 02:07:00,0.66906,0.66906,0.66898,0.66902,125499997.0
2007-02-15 02:08:00,0.669,0.66901,0.66895,0.66898,46800000.0
2007-02-15 02:09:00,0.66906,0.66906,0.66901,0.66902,137500002.0
2007-02-15 02:10:00,0.66904,0.66906,0.66902,0.66905,127099997.0
2007-02-15 02:11:00,0.66906,0.6691,0.669,0.66902,167200000.0
2007-02-15 02:12:00,0.66897,0.66901,0.66897,0.66901,86400001.0
2007-02-15 02:13:00,0.66895,0.6691,0.66895,0.6691,70599997.0
2007-02-15 02:14:00,0.66909,0.66916,0.66909,0.66912,35000000.0
2007-02-15 02:15:00,0.66912,0.66912,0.66899,0.66899,139800001.0
2007-02-15 02:16:00,0.66893,0.66897,0.66887,0.66887,195599997.0
2007-02-15 02:17:00,0.66891,0.66898,0.66891,0.66896,109799998.0
2007-02-15 02:18:00,0.66899,0.66899,0.66894,0.66897,78100001.0
2007-02-15 02:19:00,0.66898,0.66902,0.66893,0.66902,89199999.0
2007-02-15 02:20:00,0.669,0.66904,0.66897,0.66897,114300001.0
2007-02-15 02:21:00,0.66892,0.66895,0.66892,0.66895,32000000.0
2007-02-15 02:22:00,0.66898,0.66902,0.66897,0.66899,109399999.0
2007-02-15 02:23:00,0.66896,0.669,0.66892,0.66898,133000001.0
2007-02-15 02:24:00,0.669,0.66905,0.66895,0.66903,84600002.0
2007-02-15 02:25:00,0.66905,0.66906,0.66897,0.669,79800001.0
2007-02-15 02:26:00,0.66902,0.66907,0.66902,0.66904,63700001.0
2007-02-15 02:27:00,0.66903,0.66913,0.66901,0.66909,190299998.0
2007-02-15 02:28:00,0.66912,0.66919,0.66907,0.66907,213500001.0
2007-02-15 02:29:00,0.66907,0.66913,0.66906,0.66907,179200002.0
2007-02-15 02:30:00,0.66906,0.66916,0.66905,0.66912,219199997.0
2007-02-15 02:31:00,0.66911,0.6692,0.66911,0.66912,145099999.0
2007-02-15 02:32:00,0.6691,0.6691,0.66908,0.6691,100100002.0
2007-02-15 02:33:00,0.66907,0.66907,0.66901,0.66904,98899997.0
2007-02-15 02:34:00,0.669,0.66903,0.66899,0.66903,151799998.0
2007-02-15 02:35:00,0.66907,0.66907,0.669,0.66906,182499999.0
2007-02-15 02:36:00,0.66909,0.66913,0.66906,0.66913,191700002.0
2007-02-15 02:37:00,0.66913,0.66915,0.66912,0.66915,165100003.0
2007-02-15 02:38:00,0.66915,0.66915,0.6691,0.66913,168300000.0
2007-02-15 02:39:00,0.66913,0.66913,0.6691,0.6691,47700001.0
2007-02-15 02:40:00,0.66914,0.66921,0.66909,0.66921,102699998.0
2007-02-15 02:41:00,0.6692,0.66928,0.6692,0.66925,110300003.0
2007-02-15 02:42:00,0.6692,0.66925,0.6692,0.66925,71199999.0
2007-02-15 02:43:00,0.66925,0.66926,0.66905,0.66913,232299998.0
2007-02-15 02:44:00,0.66922,0.66923,0.66919,0.66921,163999999.0
2007-02-15 02:45:00,0.66917,0.6692,0.66915,0.66915,114700004.0
2007-02-15 02:46:00,0.66909,0.66922,0.66909,0.66912,252400004.0
2007-02-15 02:47:00,0.6691,0.6691,0.66909,0.66909,54999998.0
2007-02-15 02:48:00,0.66909,0.6691,0.66909,0.66909,40800001.0
2007-02-15 02:49:00,0.66915,0.66915,0.66908,0.66914,207900004.0
2007-02-15 02:50:00,0.66913,0.66922,0.66913,0.66917,169500000.0
2007-02-15 02:51:00,0.66914,0.66917,0.66909,0.66913,250500006.0
2007-02-15 02:52:00,0.66913,0.66915,0.6691,0.66915,165700005.0
2007-02-15 02:53:00,0.66915,0.66915,0.6691,0.66915,113099998.0
2007-02-15 02:54:00,0.66914,0.66928,0.6691,0.66923,185500003.0
2007-02-15 02:55:00,0.66923,0.66925,0.66917,0.66917,82199999.0
2007-02-15 02:56:00,0.66919,0.66923,0.66917,0.66923,69400000.0
2007-02-15 02:57:00,0.66922,0.66923,0.66919,0.66923,167400001.0
2007-02-15 02:58:00,0.66923,0.66927,0.66917,0.66927,119900000.0
2007-02-15 02:59:00,0.66923,0.66925,0.6692,0.66923,177399998.0
2007-02-15 03:00:00,0.66925,0.66925,0.66923,0.66923,12800000.0
2007-02-15 03:01:00,0.6692,0.66925,0.6692,0.66922,85500001.0
2007-02-15 03:02:00,0.66923,0.66923,0.66922,0.66922,46699999.0
2007-02-15 03:03:00,0.66918,0.66924,0.66918,0.66921,70300000.0
2007-02-15 03:04:00,0.66935,0.66939,0.66895,0.66895,258299997.0
2007-02-15 03:05:00,0.66898,0.6692,0.66898,0.66899,95800002.0
2007-02-15 03:06:00,0.66923,0.66923,0.6691,0.66917,186599999.0
2007-02-15 03:07:00,0.66913,0.66922,0.66913,0.6692,141300000.0
2007-02-15 03:08:00,0.66918,0.66921,0.66912,0.66912,175200003.0
2007-02-15 03:09:00,0.66908,0.66918,0.66908,0.66912,56600000.0
2007-02-15 03:10:00,0.66912,0.66916,0.66912,0.66916,151799999.0
2007-02-15 03:11:00,0.66916,0.66921,0.66916,0.66917,114099999.0
2007-02-15 03:12:00,0.66922,0.66922,0.6691,0.66913,112099997.0
2007-02-15 03:13:00,0.66913,0.66915,0.66913,0.66915,18200000.0
2007-02-15 03:14:00,0.66914,0.66914,0.66909,0.66914,93400002.0
2007-02-15 03:15:00,0.66912,0.66916,0.66909,0.66909,83100000.0
2007-02-15 03:16:00,0.66912,0.66912,0.66902,0.66902,41500001.0
2007-02-15 03:17:00,0.66903,0.66905,0.66898,0.66905,147800001.0
2007-02-15 03:18:00,0.66905,0.66905,0.66897,0.66905,159899999.0
2007-02-15 03:19:00,0.66903,0.66903,0.66902,0.66902,80299998.0
2007-02-15 03:20:00,0.66903,0.66903,0.66887,0.66887,94900001.0
2007-02-15 03:21:00,0.6689,0.66897,0.6689,0.66897,44900002.0
2007-02-15 03:22:00,0.66895,0.66895,0.66895,0.66895,18299999.0
2007-02-15 03:23:00,0.66888,0.66904,0.66888,0.66904,147100001.0
2007-02-15 03:24:00,0.66902,0.66902,0.66893,0.66893,155399998.0
2007-02-15 03:25:00,0.66879,0.66893,0.66874,0.66884,229900002.0
2007-02-15 03:26:00,0.66875,0.66875,0.6686,0.66874,113300003.0
2007-02-15 03:27:00,0.66869,0.66873,0.66864,0.66873,172999994.0
2007-02-15 03:28:00,0.66874,0.66877,0.66872,0.66872,128400003.0
2007-02-15 03:29:00,0.66871,0.66872,0.66871,0.66872,34700001.0
2007-02-15 03:30:00,0.66877,0.66882,0.66877,0.66882,74600003.0
2007-02-15 03:31:00,0.66888,0.66893,0.66881,0.66883,313099999.0
2007-02-15 03:32:00,0.66886,0.66894,0.66883,0.66888,197100000.0
2007-02-15 03:33:00,0.66879,0.66883,0.66879,0.66883,197399999.0
2007-02-15 03:34:00,0.66883,0.66888,0.66878,0.66883,250400005.0
2007-02-15 03:35:00,0.66881,0.66893,0.6688,0.66893,181800006.0
2007-02-15 03:36:00,0.66891,0.66892,0.6689,0.6689,81900001.0
2007-02-15 03:37:00,0.66897,0.66897,0.66892,0.66893,173899998.0
2007-02-15 03:38:00,0.66897,0.66903,0.66895,0.66895,152999997.0
2007-02-15 03:39:00,0.66893,0.66898,0.66888,0.66898,83499998.0
2007-02-15 03:40:00,0.66891,0.66891,0.66891,0.66891,52400000.0
2007-02-15 03:41:00,0.66888,0.66891,0.66884,0.66887,78499999.0
2007-02-15 03:42:00,0.66884,0.66884,0.66876,0.66877,135000003.0
2007-02-15 03:43:00,0.66877,0.66877,0.66872,0.66872,122100002.0
2007-02-15 03:44:00,0.6687,0.6688,0.6687,0.6688,112500002.0
2007-02-15 03:45:00,0.66876,0.66883,0.66873,0.66883,116799997.0
2007-02-15 03:46:00,0.66881,0.66881,0.66878,0.6688,149700000.0
2007-02-15 03:47:00,0.6688,0.6688,0.66873,0.6688,86199998.0
2007-02-15 03:48:00,0.66872,0.66884,0.66872,0.66883,183000002.0
2007-02-15 03:49:00,0.66885,0.66885,0.6688,0.66883,182200003.0
2007-02-15 03:50:00,0.66878,0.66882,0.66878,0.66882,128099997.0
2007-02-15 03:51:00,0.66865,0.66878,0.66861,0.66873,198200000.0
2007-02-15 03:52:00,0.6689,0.6689,0.66888,0.66888,74200001.0
2007-02-15 03:53:00,0.66895,0.66895,0.66892,0.66893,123900000.0
2007-02-15 03:54:00,0.6689,0.66895,0.66883,0.66891,114299999.0
2007-02-15 03:55:00,0.66891,0.66895,0.6689,0.66895,147000003.0
2007-02-15 03:56:00,0.66889,0.66889,0.66879,0.66879,30400000.0
2007-02-15 03:57:00,0.66886,0.6689,0.66886,0.6689,32699999.0
2007-02-15 03:58:00,0.6689,0.66895,0.66888,0.66892,122100001.0
2007-02-15 03:59:00,0.66898,0.66898,0.66888,0.66888,96500002.0
2007-02-15 04:00:00,0.66893,0.66897,0.66884,0.66889,74299999.0
2007-02-15 04:01:00,0.66892,0.66903,0.66892,0.66903,132800003.0
2007-02-15 04:02:00,0.66903,0.66905,0.669,0.66902,150500000.0
2007-02-15 04:03:00,0.66909,0.66909,0.66905,0.66905,104400000.0
2007-02-15 04:04:00,0.66907,0.66912,0.66907,0.66908,213400001.0
2007-02-15 04:05:00,0.66906,0.66906,0.66902,0.66902,53200002.0
2007-02-15 04:06:00,0.66902,0.66904,0.66902,0.66904,95100000.0
2007-02-15 04:07:00,0.66901,0.66905,0.66899,0.66899,304200000.0
2007-02-15 04:08:00,0.669,0.66907,0.669,0.66902,74199999.0
2007-02-15 04:09:00,0.66902,0.66904,0.66897,0.66898,157299999.0
2007-02-15 04:10:00,0.66903,0.66903,0.66899,0.66899,87999998.0
2007-02-15 04:11:00,0.66902,0.66908,0.669,0.669,181300002.0
2007-02-15 04:12:00,0.66905,0.66906,0.66905,0.66906,51699999.0
2007-02-15 04:13:00,0.6691,0.66922,0.6691,0.66922,84300000.0
2007-02-15 04:14:00,0.66918,0.66918,0.66914,0.66914,63400002.0
2007-02-15 04:15:00,0.66919,0.66925,0.66919,0.66925,112600002.0
2007-02-15 04:16:00,0.66923,0.66925,0.66923,0.66925,89399999.0
2007-02-15 04:17:00,0.66903,0.66921,0.66897,0.66915,149699996.0
2007-02-15 04:18:00,0.66937,0.66941,0.66907,0.66909,138500001.0
2007-02-15 04:19:00,0.66921,0.66921,0.66913,0.66913,169200000.0
2007-02-15 04:20:00,0.66912,0.6692,0.66906,0.6691,69000000.0
2007-02-15 04:21:00,0.66913,0.66915,0.66913,0.66915,42400000.0
2007-02-15 04:22:00,0.66913,0.66914,0.66905,0.66905,204299996.0
2007-02-15 04:23:00,0.66911,0.66913,0.66906,0.66912,76499999.0
2007-02-15 04:24:00,0.66908,0.66924,0.66908,0.66921,218800001.0
2007-02-15 04:25:00,0.66919,0.66922,0.66914,0.66914,78100001.0
2007-02-15 04:26:00,0.6691,0.66921,0.6691,0.6691,83100003.0
2007-02-15 04:27:00,0.66912,0.66917,0.66909,0.66915,213299998.0
2007-02-15 04:28:00,0.66911,0.66915,0.66906,0.66912,174099997.0
2007-02-15 04:29:00,0.66912,0.66913,0.66912,0.66913,27000000.0
2007-02-15 04:30:00,0.66909,0.66912,0.66903,0.66904,108299999.0
2007-02-15 04:31:00,0.66903,0.66904,0.66898,0.66902,248900001.0
2007-02-15 04:32:00,0.66905,0.66905,0.66895,0.66903,128700000.0
2007-02-15 04:33:00,0.6689,0.66901,0.66887,0.66891,187200002.0
2007-02-15 04:34:00,0.66898,0.66899,0.66894,0.66894,206800002.0
2007-02-15 04:35:00,0.66892,0.66894,0.66888,0.66888,145399999.0
2007-02-15 04:36:00,0.66893,0.66902,0.66888,0.66902,131600002.0
2007-02-15 04:37:00,0.66899,0.66902,0.66898,0.66898,88700000.0
2007-02-15 04:38:00,0.66897,0.66905,0.66895,0.66905,80700000.0
2007-02-15 04:39:00,0.66902,0.66902,0.66893,0.66895,180800002.0
2007-02-15 04:40:00,0.66906,0.66907,0.66906,0.66907,19099999.0
2007-02-15 04:41:00,0.66913,0.66913,0.66906,0.66907,56400000.0
2007-02-15 04:42:00,0.66909,0.66909,0.66898,0.66902,31800000.0
2007-02-15 04:43:00,0.669,0.66909,0.669,0.66908,144499999.0
2007-02-15 04:44:00,0.66905,0.66913,0.66905,0.66909,228300004.0
2007-02-15 04:45:00,0.66904,0.66909,0.66902,0.66902,63600001.0
2007-02-15 04:46:00,0.66901,0.66902,0.669,0.66902,67000002.0
2007-02-15 04:47:00,0.66904,0.66904,0.66899,0.66902,87700001.0
2007-02-15 04:48:00,0.66902,0.66903,0.669,0.669,95099999.0
2007-02-15 04:49:00,0.66902,0.66905,0.669,0.66905,94999997.0
2007-02-15 04:50:00,0.66903,0.66905,0.66898,0.66902,115600001.0
2007-02-15 04:51:00,0.66902,0.66902,0.66902,0.66902,31300000.0
2007-02-15 04:52:00,0.669,0.66913,0.66889,0.66893,286500000.0
2007-02-15 04:53:00,0.669,0.66905,0.66873,0.66882,183900000.0
2007-02-15 04:54:00,0.66907,0.66912,0.66886,0.66886,96399999.0
2007-02-15 04:55:00,0.66897,0.66902,0.66878,0.66878,109400003.0
2007-02-15 04:56:00,0.66907,0.66917,0.66895,0.66895,67899999.0
2007-02-15 04:57:00,0.6688,0.66904,0.6688,0.66904,165200003.0
2007-02-15 04:58:00,0.66887,0.66897,0.66882,0.66897,102299999.0
2007-02-15 04:59:00,0.669,0.66903,0.66887,0.66893,232600000.0
2007-02-15 05:00:00,0.66905,0.66913,0.66888,0.66893,148599999.0
2007-02-15 05:01:00,0.66885,0.66897,0.6688,0.66882,168500001.0
2007-02-15 05:02:00,0.66903,0.66903,0.66903,0.66903,33400000.0
2007-02-15 05:03:00,0.66905,0.66905,0.66897,0.66901,148899998.0
2007-02-15 05:04:00,0.669,0.66903,0.669,0.66903,78500001.0
2007-02-15 05:05:00,0.66908,0.66908,0.66908,0.66908,2500000.0
2007-02-15 05:06:00,0.66905,0.66905,0.66903,0.66903,17500000.0
2007-02-15 05:07:00,0.66902,0.66902,0.66902,0.66902,71000002.0
2007-02-15 05:08:00,0.66903,0.66905,0.669,0.669,134800000.0
2007-02-15 05:09:00,0.669,0.66908,0.669,0.66908,97100000.0
2007-02-15 05:10:00,0.66902,0.66903,0.66902,0.66903,21700001.0
2007-02-15 05:11:00,0.66903,0.66905,0.669,0.669,127999999.0
2007-02-15 05:12:00,0.66906,0.66906,0.669,0.669,39899998.0
2007-02-15 05:13:00,0.66901,0.66901,0.66889,0.66895,135299999.0
2007-02-15 05:14:00,0.66892,0.66892,0.66882,0.6689,62400000.0
2007-02-15 05:15:00,0.66893,0.66893,0.66892,0.66892,33500000.0
2007-02-15 05:16:00,0.66895,0.66895,0.66889,0.66894,166599999.0
2007-02-15 05:17:00,0.66892,0.66895,0.66891,0.66895,143799996.0
2007-02-15 05:18:00,0.6689,0.66895,0.6689,0.6689,115800001.0
2007-02-15 05:19:00,0.6688,0.66894,0.66873,0.6689,178500001.0
2007-02-15 05:20:00,0.66892,0.66893,0.6689,0.6689,86199998.0
2007-02-15 05:21:00,0.66875,0.66899,0.66872,0.66899,194000004.0
2007-02-15 05:22:00,0.66887,0.66891,0.66887,0.6689,46100000.0
2007-02-15 05:23:00,0.66895,0.66895,0.66895,0.66895,19100000.0
2007-02-15 05:24:00,0.66895,0.66895,0.6689,0.6689,150899999.0
2007-02-15 05:25:00,0.66892,0.66892,0.66883,0.66888,189800001.0
2007-02-15 05:26:00,0.66893,0.66895,0.6689,0.6689,197899998.0
2007-02-15 05:27:00,0.66887,0.66887,0.66884,0.66884,72600000.0
2007-02-15 05:28:00,0.66881,0.66893,0.66881,0.66888,133200001.0
2007-02-15 05:29:00,0.66889,0.66892,0.66881,0.66883,133500002.0
2007-02-15 05:30:00,0.66885,0.66889,0.66879,0.66879,215900002.0
2007-02-15 05:31:00,0.66881,0.66886,0.66881,0.66886,59300002.0
2007-02-15 05:32:00,0.6689,0.66895,0.6689,0.66892,206200000.0
2007-02-15 05:33:00,0.66901,0.66901,0.66867,0.6687,172800002.0
2007-02-15 05:34:00,0.6689,0.66895,0.6689,0.66892,63200000.0
2007-02-15 05:35:00,0.66895,0.66895,0.66875,0.66881,153200004.0
2007-02-15 05:36:00,0.66892,0.66892,0.66892,0.66892,35099998.0
2007-02-15 05:37:00,0.6689,0.66893,0.66888,0.66892,111600001.0
2007-02-15 05:38:00,0.66893,0.66895,0.66893,0.66895,59100001.0
2007-02-15 05:39:00,0.66865,0.66887,0.66861,0.66884,149399996.0
2007-02-15 05:40:00,0.66893,0.66894,0.6689,0.66894,53200000.0
2007-02-15 05:41:00,0.66897,0.66901,0.66897,0.66897,72300001.0
2007-02-15 05:42:00,0.66893,0.66895,0.66892,0.66895,85999999.0
2007-02-15 05:43:00,0.66893,0.66893,0.66893,0.66893,47099998.0
2007-02-15 05:44:00,0.66893,0.669,0.66893,0.66895,109900001.0
2007-02-15 05:45:00,0.66894,0.66898,0.66888,0.66888,130899998.0
2007-02-15 05:46:00,0.66895,0.66901,0.66895,0.66901,81300000.0
2007-02-15 05:47:00,0.66894,0.66899,0.6689,0.66895,145600001.0
2007-02-15 05:48:00,0.6689,0.66891,0.6689,0.66891,15200000.0
2007-02-15 05:49:00,0.66895,0.66898,0.6689,0.6689,224300005.0
2007-02-15 05:50:00,0.6689,0.66895,0.6689,0.66893,42200000.0
2007-02-15 05:51:00,0.66898,0.66898,0.6689,0.66895,131299998.0
2007-02-15 05:52:00,0.66893,0.66895,0.66888,0.66891,120400003.0
2007-02-15 05:53:00,0.66889,0.66893,0.66889,0.6689,71700000.0
2007-02-15 05:54:00,0.6689,0.66901,0.6689,0.66898,221899998.0
2007-02-15 05:55:00,0.66902,0.66905,0.66898,0.66898,226999997.0
2007-02-15 05:56:00,0.66901,0.66904,0.66898,0.66899,129900002.0
2007-02-15 05:57:00,0.66892,0.66896,0.66892,0.66894,103599998.0
2007-02-15 05:58:00,0.6689,0.66892,0.6689,0.66892,45400000.0
2007-02-15 05:59:00,0.66886,0.66894,0.66886,0.66894,123299996.0
2007-02-15 06:00:00,0.66895,0.66895,0.6689,0.66891,172000004.0
2007-02-15 06:01:00,0.66894,0.66894,0.66889,0.66894,43600001.0
2007-02-15 06:02:00,0.66892,0.66892,0.66892,0.66892,800000.0
2007-02-15 06:03:00,0.66893,0.66895,0.66891,0.66891,90300001.0
2007-02-15 06:04:00,0.66886,0.66891,0.66886,0.66888,228200000.0
2007-02-15 06:05:00,0.6689,0.66893,0.6689,0.66893,15000000.0
2007-02-15 06:06:00,0.6689,0.66895,0.6689,0.66893,108399999.0
2007-02-15 06:07:00,0.66895,0.66895,0.66887,0.6689,83499998.0
2007-02-15 06:08:00,0.66885,0.66893,0.66885,0.66893,76999999.0
2007-02-15 06:09:00,0.66895,0.66895,0.66895,0.66895,4800000.0
2007-02-15 06:10:00,0.66893,0.66893,0.6689,0.6689,79899997.0
2007-02-15 06:11:00,0.66897,0.66901,0.66897,0.66897,145199994.0
2007-02-15 06:12:00,0.66895,0.66898,0.66892,0.66892,110000003.0
2007-02-15 06:13:00,0.66892,0.66893,0.66888,0.66888,106900001.0
2007-02-15 06:14:00,0.66885,0.66894,0.66885,0.66894,217100003.0
2007-02-15 06:15:00,0.66892,0.66893,0.66888,0.66888,130300000.0
2007-02-15 06:16:00,0.66895,0.66895,0.6689,0.66895,194700001.0
2007-02-15 06:17:00,0.66893,0.66893,0.66888,0.6689,174600002.0
2007-02-15 06:18:00,0.66888,0.66892,0.66888,0.66892,18700000.0
2007-02-15 06:19:00,0.66895,0.66895,0.66893,0.66895,127799999.0
2007-02-15 06:20:00,0.66887,0.66893,0.66887,0.66893,108699998.0
2007-02-15 06:21:00,0.669,0.669,0.66892,0.66892,110600002.0
2007-02-15 06:22:00,0.66895,0.66895,0.66895,0.66895,6200000.0
2007-02-15 06:23:00,0.66892,0.66892,0.66882,0.66882,211999996.0
2007-02-15 06:24:00,0.66882,0.66886,0.6688,0.66882,157600003.0
2007-02-15 06:25:00,0.6688,0.66885,0.6688,0.6688,90100000.0
2007-02-15 06:26:00,0.66881,0.66888,0.66881,0.66882,135899997.0
2007-02-15 06:27:00,0.66885,0.66885,0.6688,0.6688,228599998.0
2007-02-15 06:28:00,0.66881,0.66881,0.66873,0.66873,92500002.0
2007-02-15 06:29:00,0.66875,0.66875,0.6687,0.6687,133099998.0
2007-02-15 06:30:00,0.6687,0.66876,0.66869,0.66876,119700001.0
2007-02-15 06:31:00,0.66873,0.66875,0.6687,0.66875,192399999.0
2007-02-15 06:32:00,0.66878,0.66878,0.66877,0.66877,7300000.0
2007-02-15 06:33:00,0.66873,0.66873,0.66865,0.66865,118500001.0
2007-02-15 06:34:00,0.66871,0.66872,0.66871,0.66872,26100001.0
2007-02-15 06:35:00,0.66872,0.66873,0.66872,0.66873,22500000.0
2007-02-15 06:36:00,0.66873,0.66873,0.66869,0.66869,72199998.0
2007-02-15 06:37:00,0.66872,0.66878,0.66867,0.66878,157900003.0
2007-02-15 06:38:00,0.6687,0.6687,0.66864,0.66864,125100000.0
2007-02-15 06:39:00,0.66867,0.66869,0.66866,0.66868,121599998.0
2007-02-15 06:40:00,0.66877,0.66885,0.66877,0.66885,61600001.0
2007-02-15 06:41:00,0.66879,0.66879,0.66877,0.66877,55699998.0
2007-02-15 06:42:00,0.66873,0.66884,0.66873,0.66882,22100000.0
2007-02-15 06:43:00,0.6688,0.6688,0.66874,0.66874,118900002.0
2007-02-15 06:44:00,0.66877,0.66882,0.66875,0.66875,142200002.0
2007-02-15 06:45:00,0.66882,0.66882,0.66873,0.66873,258900004.0
2007-02-15 06:46:00,0.66875,0.66885,0.66875,0.6688,182500002.0
2007-02-15 06:47:00,0.66881,0.66882,0.66877,0.66877,136499996.0
2007-02-15 06:48:00,0.66872,0.66873,0.66872,0.66873,78199998.0
2007-02-15 06:49:00,0.66876,0.66879,0.66876,0.66878,135499999.0
2007-02-15 06:50:00,0.6687,0.66872,0.6687,0.66872,17600000.0
2007-02-15 06:51:00,0.66873,0.66873,0.66872,0.66872,48600001.0
2007-02-15 06:52:00,0.66882,0.66885,0.6688,0.66885,179000002.0
2007-02-15 06:53:00,0.66885,0.66885,0.6688,0.6688,138400001.0
2007-02-15 06:54:00,0.66882,0.66882,0.66882,0.66882,83699998.0
2007-02-15 06:55:00,0.66884,0.66885,0.66879,0.66879,77000000.0
2007-02-15 06:56:00,0.66875,0.66885,0.66874,0.66877,241099996.0
2007-02-15 06:57:00,0.66858,0.66885,0.66858,0.66884,190299999.0
2007-02-15 06:58:00,0.6688,0.66884,0.6688,0.66884,168900002.0
2007-02-15 06:59:00,0.6688,0.66885,0.6688,0.66885,35700001.0
2007-02-15 07:00:00,0.6688,0.66885,0.6688,0.66885,22200000.0
2007-02-15 07:01:00,0.6688,0.6688,0.66872,0.66872,77799998.0
2007-02-15 07:02:00,0.6687,0.66874,0.66868,0.66872,125600003.0
2007-02-15 07:03:00,0.66873,0.66874,0.66873,0.66874,12800000.0
2007-02-15 07:04:00,0.66869,0.66876,0.66869,0.66876,66199998.0
2007-02-15 07:05:00,0.66872,0.66872,0.66872,0.66872,15200000.0
2007-02-15 07:06:00,0.66875,0.66875,0.66873,0.66873,87200000.0
2007-02-15 07:07:00,0.66872,0.66872,0.66868,0.66868,149299998.0
2007-02-15 07:08:00,0.66869,0.66877,0.66869,0.66877,86500003.0
2007-02-15 07:09:00,0.66868,0.66868,0.66864,0.66864,29400000.0
2007-02-15 07:10:00,0.6685,0.66851,0.66847,0.66847,116099999.0
2007-02-15 07:11:00,0.6685,0.66863,0.6685,0.66863,169399996.0
2007-02-15 07:12:00,0.66854,0.66854,0.66847,0.66847,59099998.0
2007-02-15 07:13:00,0.66841,0.66851,0.66841,0.66847,97899998.0
2007-02-15 07:14:00,0.66846,0.66851,0.6684,0.66842,162099999.0
2007-02-15 07:15:00,0.66844,0.66844,0.66839,0.6684,157400000.0
2007-02-15 07:16:00,0.66837,0.66844,0.66837,0.66844,132899999.0
2007-02-15 07:17:00,0.66842,0.66845,0.66842,0.66845,104600001.0
2007-02-15 07:18:00,0.66844,0.66849,0.66838,0.66849,42300000.0
2007-02-15 07:19:00,0.66839,0.66853,0.6682,0.66823,172300001.0
2007-02-15 07:20:00,0.66852,0.66853,0.66845,0.66845,211599994.0
2007-02-15 07:21:00,0.66851,0.66855,0.66851,0.66855,56900000.0
2007-02-15 07:22:00,0.66854,0.66855,0.66823,0.66847,232100000.0
2007-02-15 07:23:00,0.66852,0.66853,0.66847,0.66851,90899999.0
2007-02-15 07:24:00,0.66853,0.66859,0.66853,0.66859,43900000.0
2007-02-15 07:25:00,0.66861,0.66861,0.66854,0.66858,119099999.0
2007-02-15 07:26:00,0.66861,0.66862,0.66858,0.66862,117399998.0
2007-02-15 07:27:00,0.66867,0.66868,0.66862,0.66862,128400001.0
2007-02-15 07:28:00,0.66864,0.66865,0.66858,0.66865,58400000.0
2007-02-15 07:29:00,0.66866,0.6687,0.66862,0.6687,37500000.0
2007-02-15 07:30:00,0.66868,0.66868,0.66862,0.66865,214699998.0
2007-02-15 07:31:00,0.66869,0.66869,0.66866,0.66866,35000000.0
2007-02-15 07:32:00,0.66869,0.66872,0.66858,0.66865,191300002.0
2007-02-15 07:33:00,0.66867,0.66873,0.66865,0.66865,128599998.0
2007-02-15 07:34:00,0.66861,0.66871,0.66861,0.66865,155000000.0
2007-02-15 07:35:00,0.6687,0.6687,0.66865,0.66867,133999995.0
2007-02-15 07:36:00,0.66868,0.66873,0.66863,0.66864,64599999.0
2007-02-15 07:37:00,0.66865,0.66867,0.66858,0.66865,229200000.0
2007-02-15 07:38:00,0.66865,0.66865,0.66858,0.66864,160100001.0
2007-02-15 07:39:00,0.66863,0.66865,0.6686,0.66863,114800001.0
2007-02-15 07:40:00,0.66865,0.6687,0.66864,0.6687,99100000.0
2007-02-15 07:41:00,0.66869,0.66869,0.66863,0.66868,92099998.0
2007-02-15 07:42:00,0.66865,0.66865,0.66861,0.66865,95599998.0
2007-02-15 07:43:00,0.6686,0.66865,0.6686,0.66863,165000003.0
2007-02-15 07:44:00,0.6686,0.66863,0.6686,0.66863,23900000.0
2007-02-15 07:45:00,0.66864,0.66867,0.66864,0.66864,143100001.0
2007-02-15 07:46:00,0.6686,0.66866,0.6686,0.6686,87100000.0
2007-02-15 07:47:00,0.66867,0.66871,0.66867,0.66867,154200004.0
2007-02-15 07:48:00,0.66863,0.66865,0.66862,0.66862,104800001.0
2007-02-15 07:49:00,0.66856,0.66864,0.66856,0.6686,106300001.0
2007-02-15 07:50:00,0.66866,0.6687,0.66865,0.66866,123000002.0
2007-02-15 07:51:00,0.6686,0.66867,0.6686,0.66862,115400000.0
2007-02-15 07:52:00,0.66863,0.66863,0.66859,0.66859,35100000.0
2007-02-15 07:53:00,0.6686,0.66868,0.66857,0.6686,172800001.0
2007-02-15 07:54:00,0.66852,0.66856,0.6685,0.66855,97299998.0
2007-02-15 07:55:00,0.66853,0.66857,0.66853,0.66857,22800000.0
2007-02-15 07:56:00,0.66856,0.66863,0.66855,0.6686,138100001.0
2007-02-15 07:57:00,0.66857,0.66863,0.66856,0.66857,113000000.0
2007-02-15 07:58:00,0.66863,0.66868,0.66862,0.66865,195900004.0
2007-02-15 07:59:00,0.66865,0.66867,0.66865,0.66867,31900001.0
2007-02-15 08:00:00,0.6686,0.66868,0.6686,0.66863,191400000.0
2007-02-15 08:01:00,0.66857,0.66859,0.66855,0.66859,126100004.0
2007-02-15 08:02:00,0.66864,0.66867,0.66859,0.66867,202100003.0
2007-02-15 08:03:00,0.66861,0.66861,0.66859,0.66859,25200001.0
2007-02-15 08:04:00,0.66851,0.66862,0.66851,0.66861,164000006.0
2007-02-15 08:05:00,0.66859,0.66863,0.66856,0.66856,47300000.0
2007-02-15 08:06:00,0.6686,0.66863,0.6686,0.66863,6800000.0
2007-02-15 08:07:00,0.66863,0.66865,0.66863,0.66865,16400000.0
2007-02-15 08:08:00,0.66867,0.66868,0.66867,0.66868,26199999.0
2007-02-15 08:09:00,0.6687,0.6687,0.6687,0.6687,51800000.0
2007-02-15 08:10:00,0.66871,0.66875,0.66871,0.66875,155899999.0
2007-02-15 08:11:00,0.6687,0.66873,0.66868,0.66868,129799998.0
2007-02-15 08:12:00,0.66873,0.66873,0.66868,0.66871,142199997.0
2007-02-15 08:13:00,0.66867,0.66867,0.66867,0.66867,11200000.0
2007-02-15 08:14:00,0.6687,0.66875,0.66867,0.66871,179999999.0
2007-02-15 08:15:00,0.66868,0.66877,0.66857,0.66857,115300000.0
2007-02-15 08:16:00,0.66865,0.66876,0.66864,0.66876,139300002.0
2007-02-15 08:17:00,0.66868,0.66874,0.66868,0.66874,14400000.0
2007-02-15 08:18:00,0.66876,0.66876,0.66869,0.66875,143399999.0
2007-02-15 08:19:00,0.66875,0.66878,0.66875,0.66878,10300000.0
2007-02-15 08:20:00,0.66877,0.6688,0.66869,0.66869,94600000.0
2007-02-15 08:21:00,0.6687,0.66872,0.6686,0.6686,97999999.0
2007-02-15 08:22:00,0.66863,0.66865,0.66858,0.66864,140700001.0
2007-02-15 08:23:00,0.66865,0.66869,0.66863,0.66865,110100001.0
2007-02-15 08:24:00,0.66873,0.66874,0.66869,0.66871,203700002.0
2007-02-15 08:25:00,0.66866,0.66869,0.66866,0.66867,133800003.0
2007-02-15 08:26:00,0.66872,0.66872,0.66868,0.66868,98099997.0
2007-02-15 08:27:00,0.66874,0.66878,0.66868,0.66869,117500000.0
2007-02-15 08:28:00,0.66872,0.66873,0.66872,0.66873,25500000.0
2007-02-15 08:29:00,0.66868,0.66874,0.66868,0.66868,56300001.0
2007-02-15 08:30:00,0.66872,0.66883,0.66872,0.66883,184500000.0
2007-02-15 08:31:00,0.66879,0.66883,0.66874,0.66874,170200001.0
2007-02-15 08:32:00,0.66873,0.66881,0.66873,0.6688,107700003.0
2007-02-15 08:33:00,0.66878,0.6689,0.66878,0.66888,166700001.0
2007-02-15 08:34:00,0.66894,0.66894,0.66888,0.66891,67699999.0
2007-02-15 08:35:00,0.66897,0.66905,0.66894,0.66894,159700001.0
2007-02-15 08:36:00,0.66903,0.6691,0.66899,0.66906,256300000.0
2007-02-15 08:37:00,0.66905,0.66905,0.66896,0.66905,75900002.0
2007-02-15 08:38:00,0.66908,0.66912,0.66907,0.66912,97399999.0
2007-02-15 08:39:00,0.6691,0.66917,0.6691,0.66912,141200000.0
2007-02-15 08:40:00,0.66903,0.66906,0.66903,0.66906,152500002.0
2007-02-15 08:41:00,0.66905,0.66906,0.669,0.669,94800002.0
2007-02-15 08:42:00,0.66895,0.66907,0.66895,0.66901,203399997.0
2007-02-15 08:43:00,0.669,0.66908,0.66897,0.66897,91899998.0
2007-02-15 08:44:00,0.66896,0.66901,0.66891,0.66901,143800002.0
2007-02-15 08:45:00,0.66897,0.66897,0.66896,0.66896,11200000.0
2007-02-15 08:46:00,0.66897,0.66903,0.66894,0.66903,156400005.0
2007-02-15 08:47:00,0.66902,0.66902,0.66895,0.66895,158899999.0
2007-02-15 08:48:00,0.66896,0.669,0.66878,0.66878,138099996.0
2007-02-15 08:49:00,0.66877,0.66882,0.66855,0.66863,135999999.0
2007-02-15 08:50:00,0.66859,0.66859,0.66856,0.66856,45399999.0
2007-02-15 08:51:00,0.66851,0.66854,0.66847,0.66847,205000003.0
2007-02-15 08:52:00,0.66845,0.66852,0.66841,0.66848,236699997.0
2007-02-15 08:53:00,0.66848,0.66853,0.66844,0.66853,162899999.0
2007-02-15 08:54:00,0.66853,0.66853,0.66847,0.6685,128500002.0
2007-02-15 08:55:00,0.66849,0.66852,0.66849,0.66852,29500001.0
2007-02-15 08:56:00,0.66847,0.66854,0.66847,0.66851,155999999.0
2007-02-15 08:57:00,0.6685,0.66851,0.66845,0.66845,126800000.0
2007-02-15 08:58:00,0.66842,0.66851,0.66842,0.66851,190000003.0
2007-02-15 08:59:00,0.6685,0.66856,0.66848,0.66848,71000001.0
2007-02-15 09:00:00,0.66849,0.66853,0.66848,0.66853,65000002.0
2007-02-15 09:01:00,0.66853,0.66853,0.6684,0.66843,98899999.0
2007-02-15 09:02:00,0.66846,0.66847,0.66841,0.66842,109200000.0
2007-02-15 09:03:00,0.66844,0.66849,0.66836,0.66836,105400001.0
2007-02-15 09:04:00,0.66842,0.66844,0.66838,0.66838,155400003.0
2007-02-15 09:05:00,0.66841,0.66843,0.66838,0.66839,146699999.0
2007-02-15 09:06:00,0.66842,0.66852,0.66842,0.66852,10800000.0
2007-02-15 09:07:00,0.66848,0.66848,0.6684,0.6684,195400002.0
2007-02-15 09:08:00,0.66836,0.66836,0.66819,0.66825,191000003.0
2007-02-15 09:09:00,0.66832,0.66837,0.66832,0.66833,107900001.0
2007-02-15 09:10:00,0.66832,0.6684,0.66829,0.66831,183299998.0
2007-02-15 09:11:00,0.66833,0.66838,0.66829,0.66838,213099998.0
2007-02-15 09:12:00,0.66838,0.6684,0.66835,0.6684,155900001.0
2007-02-15 09:13:00,0.66845,0.66845,0.66837,0.66844,144400003.0
2007-02-15 09:14:00,0.66848,0.66849,0.66848,0.66849,40699999.0
2007-02-15 09:15:00,0.66855,0.6686,0.6685,0.6686,232900001.0
2007-02-15 09:16:00,0.66848,0.66864,0.66845,0.66864,155000003.0
2007-02-15 09:17:00,0.66865,0.66866,0.66859,0.66862,162299998.0
2007-02-15 09:18:00,0.66862,0.66862,0.6684,0.6684,99099999.0
2007-02-15 09:19:00,0.66838,0.66838,0.66824,0.6683,165899997.0
2007-02-15 09:20:00,0.66827,0.66828,0.66825,0.66828,109900003.0
2007-02-15 09:21:00,0.66832,0.6684,0.66832,0.66834,158399997.0
2007-02-15 09:22:00,0.66833,0.66838,0.66831,0.66838,170800003.0
2007-02-15 09:23:00,0.66839,0.66842,0.66836,0.6684,160300003.0
2007-02-15 09:24:00,0.66844,0.66848,0.66838,0.66845,255900003.0
2007-02-15 09:25:00,0.66845,0.66845,0.66842,0.66845,90400001.0
2007-02-15 09:26:00,0.66845,0.66845,0.6684,0.66842,99600002.0
2007-02-15 09:27:00,0.66844,0.66844,0.66836,0.6684,174999996.0
2007-02-15 09:28:00,0.66838,0.66847,0.66838,0.66842,97799998.0
2007-02-15 09:29:00,0.66842,0.66843,0.66842,0.66843,83699996.0
2007-02-15 09:30:00,0.66843,0.66843,0.66836,0.66841,244700001.0
2007-02-15 09:31:00,0.66842,0.66845,0.66842,0.66845,106799999.0
2007-02-15 09:32:00,0.66843,0.66853,0.66843,0.66853,72999998.0
2007-02-15 09:33:00,0.66853,0.66854,0.66851,0.66853,90299999.0
2007-02-15 09:34:00,0.66851,0.66852,0.66843,0.66846,180399998.0
2007-02-15 09:35:00,0.66848,0.66848,0.66841,0.66842,95200000.0
2007-02-15 09:36:00,0.66842,0.66842,0.66828,0.66828,136500002.0
2007-02-15 09:37:00,0.66828,0.66829,0.66812,0.66812,40900000.0
2007-02-15 09:38:00,0.66814,0.66814,0.66805,0.66813,207200001.0
2007-02-15 09:39:00,0.66815,0.66824,0.66815,0.66818,99000001.0
2007-02-15 09:40:00,0.66819,0.66822,0.66814,0.66814,110200002.0
2007-02-15 09:41:00,0.6681,0.66818,0.6681,0.66813,143000000.0
2007-02-15 09:42:00,0.6682,0.66825,0.66814,0.66825,164000000.0
2007-02-15 09:43:00,0.66825,0.66828,0.6682,0.66828,164400002.0
2007-02-15 09:44:00,0.66822,0.66822,0.66817,0.66817,180399999.0
2007-02-15 09:45:00,0.66827,0.66827,0.66823,0.66826,56700001.0
2007-02-15 09:46:00,0.66827,0.66827,0.6682,0.66825,146100000.0
2007-02-15 09:47:00,0.66825,0.66826,0.66823,0.66826,123599999.0
2007-02-15 09:48:00,0.66821,0.66827,0.66821,0.66822,221899997.0
2007-02-15 09:49:00,0.66826,0.66833,0.66822,0.66828,200200000.0
2007-02-15 09:50:00,0.66829,0.66831,0.66823,0.66831,58300000.0
2007-02-15 09:51:00,0.66835,0.66843,0.66834,0.66841,63200000.0
2007-02-15 09:52:00,0.66852,0.66866,0.66852,0.66866,75699998.0
2007-02-15 09:53:00,0.66869,0.66869,0.66856,0.66857,162600001.0
2007-02-15 09:54:00,0.66844,0.66856,0.66844,0.66856,122100000.0
2007-02-15 09:55:00,0.66853,0.66853,0.66849,0.66849,28600001.0
2007-02-15 09:56:00,0.66848,0.66852,0.66844,0.66844,157400000.0
2007-02-15 09:57:00,0.66845,0.66849,0.66841,0.66846,201500001.0
2007-02-15 09:58:00,0.66838,0.66848,0.66837,0.66845,240999998.0
2007-02-15 09:59:00,0.66851,0.66852,0.66839,0.66839,97300001.0
2007-02-15 10:00:00,0.66836,0.66837,0.66829,0.66835,131700002.0
2007-02-15 10:01:00,0.66829,0.6683,0.66821,0.66825,216699995.0
2007-02-15 10:02:00,0.66822,0.66825,0.6682,0.66823,161899999.0
2007-02-15 10:03:00,0.66824,0.66824,0.66814,0.6682,173000002.0
2007-02-15 10:04:00,0.66819,0.66825,0.66812,0.66813,125600001.0
2007-02-15 10:05:00,0.66808,0.66818,0.66808,0.66818,111999997.0
2007-02-15 10:06:00,0.66817,0.66822,0.66816,0.66817,165500001.0
2007-02-15 10:07:00,0.66812,0.66814,0.66807,0.66814,91600003.0
2007-02-15 10:08:00,0.66816,0.6682,0.66813,0.66818,124600004.0
2007-02-15 10:09:00,0.66808,0.66814,0.66806,0.66813,103599999.0
2007-02-15 10:10:00,0.66813,0.66819,0.66807,0.66813,197700001.0
2007-02-15 10:11:00,0.66816,0.66816,0.66812,0.66812,167200000.0
2007-02-15 10:12:00,0.66808,0.66808,0.66806,0.66806,165000000.0
2007-02-15 10:13:00,0.66808,0.66827,0.66808,0.66827,107900001.0
2007-02-15 10:14:00,0.66826,0.6684,0.66826,0.66836,185599997.0
2007-02-15 10:15:00,0.66834,0.66844,0.66833,0.66842,289099994.0
2007-02-15 10:16:00,0.66844,0.66852,0.66838,0.66852,84100000.0
2007-02-15 10:17:00,0.66853,0.66855,0.66847,0.66849,238100000.0
2007-02-15 10:18:00,0.66851,0.66855,0.66841,0.66841,54900000.0
2007-02-15 10:19:00,0.66841,0.66842,0.66838,0.66841,121499998.0
2007-02-15 10:20:00,0.66841,0.66843,0.66835,0.66843,172700005.0
2007-02-15 10:21:00,0.66838,0.66838,0.66837,0.66837,45000000.0
2007-02-15 10:22:00,0.66833,0.66838,0.66833,0.66838,249099999.0
2007-02-15 10:23:00,0.66835,0.66837,0.6683,0.66832,104499999.0
2007-02-15 10:24:00,0.66832,0.66838,0.66832,0.66838,153099999.0
2007-02-15 10:25:00,0.66839,0.66841,0.66837,0.66837,53499998.0
2007-02-15 10:26:00,0.66831,0.66834,0.6683,0.66832,231600002.0
2007-02-15 10:27:00,0.66834,0.66836,0.66826,0.66835,89599998.0
2007-02-15 10:28:00,0.66835,0.66841,0.66833,0.66836,224100000.0
2007-02-15 10:29:00,0.66832,0.66835,0.6683,0.66832,252000000.0
2007-02-15 10:30:00,0.66835,0.66842,0.66831,0.66831,104599998.0
2007-02-15 10:31:00,0.66837,0.66837,0.66835,0.66835,14400000.0
2007-02-15 10:32:00,0.66837,0.66843,0.66834,0.66843,85600001.0
2007-02-15 10:33:00,0.66843,0.66843,0.66832,0.66832,162799999.0
2007-02-15 10:34:00,0.66832,0.66838,0.66832,0.66833,86200002.0
2007-02-15 10:35:00,0.66838,0.66845,0.66837,0.66844,117400002.0
2007-02-15 10:36:00,0.66839,0.66839,0.6683,0.66838,99899997.0
2007-02-15 10:37:00,0.6684,0.6684,0.66835,0.66835,194600001.0
2007-02-15 10:38:00,0.66833,0.6684,0.66833,0.66839,91400000.0
2007-02-15 10:39:00,0.66837,0.66837,0.66832,0.66832,57600000.0
2007-02-15 10:40:00,0.66837,0.66837,0.66835,0.66837,137400000.0
2007-02-15 10:41:00,0.6684,0.6684,0.66832,0.66835,89500002.0
2007-02-15 10:42:00,0.66835,0.66835,0.6683,0.6683,77699999.0
2007-02-15 10:43:00,0.66833,0.66833,0.66817,0.66817,162900000.0
2007-02-15 10:44:00,0.66811,0.66821,0.6681,0.66816,181600001.0
2007-02-15 10:45:00,0.66812,0.66816,0.66801,0.66816,156399998.0
2007-02-15 10:46:00,0.66805,0.66813,0.66805,0.66813,216400003.0
2007-02-15 10:47:00,0.66809,0.66809,0.66806,0.66806,27900000.0
2007-02-15 10:48:00,0.6679,0.6679,0.66781,0.66785,187199998.0
2007-02-15 10:49:00,0.66788,0.66814,0.66787,0.66814,135700001.0
2007-02-15 10:50:00,0.66815,0.66817,0.6681,0.66813,203899995.0
2007-02-15 10:51:00,0.66819,0.66825,0.66815,0.66818,82099999.0
2007-02-15 10:52:00,0.66819,0.66828,0.66819,0.66827,113299999.0
2007-02-15 10:53:00,0.66821,0.66821,0.66815,0.66817,173400000.0
2007-02-15 10:54:00,0.66817,0.66819,0.66815,0.66815,102200000.0
2007-02-15 10:55:00,0.66816,0.66822,0.66808,0.6682,132200000.0
2007-02-15 10:56:00,0.66819,0.66821,0.66809,0.66815,221100000.0
2007-02-15 10:57:00,0.66815,0.6682,0.66815,0.66817,178500003.0
2007-02-15 10:58:00,0.66821,0.66821,0.66813,0.66818,134400003.0
2007-02-15 10:59:00,0.66816,0.66821,0.66816,0.66821,152300001.0
2007-02-15 11:00:00,0.66825,0.66825,0.66822,0.66822,39500002.0
2007-02-15 11:01:00,0.66823,0.66824,0.66821,0.66823,108399997.0
2007-02-15 11:02:00,0.66827,0.66829,0.66824,0.66824,194299998.0
2007-02-15 11:03:00,0.66828,0.66832,0.66821,0.66823,121900001.0
2007-02-15 11:04:00,0.66822,0.66823,0.66814,0.66823,87100000.0
2007-02-15 11:05:00,0.66817,0.66817,0.66813,0.66814,138800003.0
2007-02-15 11:06:00,0.66816,0.66819,0.66814,0.66819,171199998.0
2007-02-15 11:07:00,0.66818,0.66825,0.66818,0.6682,81299999.0
2007-02-15 11:08:00,0.66822,0.66822,0.668,0.66805,124000000.0
2007-02-15 11:09:00,0.66807,0.66812,0.66807,0.66807,118999997.0
2007-02-15 11:10:00,0.66812,0.66816,0.66812,0.66815,10200000.0
2007-02-15 11:11:00,0.66817,0.66817,0.66808,0.66808,67999999.0
2007-02-15 11:12:00,0.66808,0.66808,0.66802,0.66805,169400001.0
2007-02-15 11:13:00,0.66805,0.66809,0.66805,0.66806,125499998.0
2007-02-15 11:14:00,0.66809,0.6681,0.66801,0.66804,123599998.0
2007-02-15 11:15:00,0.66809,0.66814,0.66808,0.66814,91600002.0
2007-02-15 11:16:00,0.66814,0.66815,0.66808,0.66815,160099999.0
2007-02-15 11:17:00,0.66814,0.66814,0.66807,0.66808,136700001.0
2007-02-15 11:18:00,0.66807,0.66816,0.66807,0.66816,124500001.0
2007-02-15 11:19:00,0.66816,0.66816,0.66805,0.66814,209299997.0
2007-02-15 11:20:00,0.66817,0.66819,0.66806,0.66812,211099997.0
2007-02-15 11:21:00,0.66818,0.66818,0.66812,0.66814,110500000.0
2007-02-15 11:22:00,0.66814,0.66816,0.66809,0.66814,105699999.0
2007-02-15 11:23:00,0.66819,0.66819,0.66811,0.66812,119700001.0
2007-02-15 11:24:00,0.66815,0.66818,0.66807,0.66811,197200005.0
2007-02-15 11:25:00,0.66808,0.66813,0.66808,0.66813,115800001.0
2007-02-15 11:26:00,0.66813,0.66815,0.66812,0.66815,59600000.0
2007-02-15 11:27:00,0.66812,0.66817,0.66812,0.66817,84200000.0
2007-02-15 11:28:00,0.66817,0.66819,0.66812,0.66812,179199998.0
2007-02-15 11:29:00,0.66812,0.66826,0.66805,0.66805,251500005.0
2007-02-15 11:30:00,0.66837,0.66989,0.66837,0.66989,189499998.0
2007-02-15 11:31:00,0.66994,0.6702,0.66994,0.67018,191499997.0
2007-02-15 11:32:00,0.67026,0.6703,0.67018,0.67018,210500004.0
2007-02-15 11:33:00,0.67015,0.67033,0.67015,0.67027,112000001.0
2007-02-15 11:34:00,0.67032,0.67047,0.67032,0.67045,156500001.0
2007-02-15 11:35:00,0.67053,0.67057,0.67049,0.67052,241300000.0
2007-02-15 11:36:00,0.67054,0.6706,0.67039,0.67048,229000000.0
2007-02-15 11:37:00,0.67054,0.67057,0.67045,0.67045,74900001.0
2007-02-15 11:38:00,0.67046,0.67046,0.67036,0.67043,207400001.0
2007-02-15 11:39:00,0.67037,0.67065,0.67034,0.67065,75000002.0
2007-02-15 11:40:00,0.67079,0.67085,0.67079,0.67084,51599998.0
2007-02-15 11:41:00,0.67081,0.67084,0.67073,0.67073,198299997.0
2007-02-15 11:42:00,0.67068,0.67068,0.67065,0.67065,117700003.0
2007-02-15 11:43:00,0.67057,0.67057,0.67049,0.67055,138900000.0
2007-02-15 11:44:00,0.67057,0.6706,0.67054,0.67054,162400000.0
2007-02-15 11:45:00,0.67055,0.67055,0.67043,0.67044,264300003.0
2007-02-15 11:46:00,0.67043,0.67059,0.67043,0.67049,250299999.0
2007-02-15 11:47:00,0.67046,0.67052,0.67042,0.67052,112200001.0
2007-02-15 11:48:00,0.67051,0.67059,0.67051,0.67056,52399999.0
2007-02-15 11:49:00,0.67055,0.67055,0.67039,0.67049,222700000.0
2007-02-15 11:50:00,0.67039,0.67042,0.67037,0.67041,81599999.0
2007-02-15 11:51:00,0.67041,0.67054,0.6704,0.67048,255600002.0
2007-02-15 11:52:00,0.67056,0.67061,0.67056,0.67061,32099999.0
2007-02-15 11:53:00,0.67062,0.67071,0.67062,0.67069,151800001.0
2007-02-15 11:54:00,0.67055,0.67055,0.67045,0.67045,60599998.0
2007-02-15 11:55:00,0.67053,0.67063,0.67052,0.67058,248800008.0
2007-02-15 11:56:00,0.67058,0.67063,0.67058,0.67058,120100002.0
2007-02-15 11:57:00,0.67055,0.67055,0.67044,0.67055,150699996.0
2007-02-15 11:58:00,0.67059,0.67069,0.67059,0.6706,79799998.0
2007-02-15 11:59:00,0.67062,0.67075,0.67061,0.67075,115699999.0
2007-02-15 12:00:00,0.6707,0.67074,0.67067,0.67074,254200000.0
2007-02-15 12:01:00,0.67083,0.67101,0.67083,0.67095,193500000.0
2007-02-15 12:02:00,0.67103,0.6712,0.67094,0.6712,210800002.0
2007-02-15 12:03:00,0.67124,0.6713,0.67107,0.67107,234099998.0
2007-02-15 12:04:00,0.67105,0.67105,0.67098,0.67098,57900002.0
2007-02-15 12:05:00,0.67103,0.67105,0.67097,0.67097,130100003.0
2007-02-15 12:06:00,0.67094,0.671,0.67087,0.67087,93299998.0
2007-02-15 12:07:00,0.67083,0.67083,0.67075,0.67075,230700000.0
2007-02-15 12:08:00,0.67078,0.6708,0.6707,0.6708,170999997.0
2007-02-15 12:09:00,0.67075,0.67075,0.67062,0.67062,153500002.0
2007-02-15 12:10:00,0.67064,0.67069,0.67064,0.67069,141300000.0
2007-02-15 12:11:00,0.67069,0.67073,0.67066,0.67073,146000001.0
2007-02-15 12:12:00,0.67074,0.67077,0.6707,0.6707,230799998.0
2007-02-15 12:13:00,0.67077,0.67078,0.67072,0.67072,168699998.0
2007-02-15 12:14:00,0.67077,0.6708,0.67073,0.67073,94599996.0
2007-02-15 12:15:00,0.67068,0.67073,0.67068,0.67068,51899999.0
2007-02-15 12:16:00,0.67076,0.67076,0.67067,0.67072,260399992.0
2007-02-15 12:17:00,0.67065,0.67072,0.67063,0.67071,164700003.0
2007-02-15 12:18:00,0.67064,0.67073,0.67061,0.67061,92199997.0
2007-02-15 12:19:00,0.67063,0.67063,0.67061,0.67061,54600000.0
2007-02-15 12:20:00,0.67062,0.67062,0.67052,0.67061,93700002.0
2007-02-15 12:21:00,0.67063,0.67067,0.67062,0.67062,244600001.0
2007-02-15 12:22:00,0.67062,0.67081,0.67061,0.67081,197699999.0
2007-02-15 12:23:00,0.67085,0.67088,0.67081,0.67088,96899999.0
2007-02-15 12:24:00,0.67086,0.67089,0.67078,0.67082,164300001.0
2007-02-15 12:25:00,0.67083,0.67083,0.67076,0.67077,32000000.0
2007-02-15 12:26:00,0.67067,0.67073,0.67064,0.67073,186900002.0
2007-02-15 12:27:00,0.67063,0.67069,0.67059,0.67066,219599999.0
2007-02-15 12:28:00,0.6706,0.67065,0.6706,0.67062,121200001.0
2007-02-15 12:29:00,0.67068,0.67078,0.67067,0.67078,142899999.0
2007-02-15 12:30:00,0.67072,0.67083,0.67072,0.67082,57500000.0
2007-02-15 12:31:00,0.67082,0.67088,0.67082,0.67082,210699999.0
2007-02-15 12:32:00,0.67082,0.67087,0.67076,0.67076,138999997.0
2007-02-15 12:33:00,0.67081,0.67084,0.67079,0.6708,119699999.0
2007-02-15 12:34:00,0.67079,0.67088,0.67079,0.67088,38300000.0
2007-02-15 12:35:00,0.67096,0.67096,0.6709,0.6709,270100000.0
2007-02-15 12:36:00,0.67088,0.67088,0.67077,0.6708,97499998.0
2007-02-15 12:37:00,0.67085,0.67085,0.67078,0.67085,184399998.0
2007-02-15 12:38:00,0.67083,0.67089,0.67077,0.67078,95200002.0
2007-02-15 12:39:00,0.67083,0.67088,0.67077,0.67088,103899998.0
2007-02-15 12:40:00,0.67081,0.67087,0.67081,0.67084,149499999.0
2007-02-15 12:41:00,0.67089,0.67091,0.67089,0.67091,36700000.0
2007-02-15 12:42:00,0.67091,0.67101,0.67091,0.671,149200002.0
2007-02-15 12:43:00,0.671,0.67101,0.67093,0.67099,227999999.0
2007-02-15 12:44:00,0.67095,0.67098,0.67093,0.67093,209200000.0
2007-02-15 12:45:00,0.67095,0.67095,0.67091,0.67093,95900002.0
2007-02-15 12:46:00,0.67097,0.671,0.67094,0.67094,50300001.0
2007-02-15 12:47:00,0.67097,0.67099,0.67096,0.67097,185099997.0
2007-02-15 12:48:00,0.6709,0.6709,0.67077,0.67082,108600000.0
2007-02-15 12:49:00,0.67082,0.67082,0.67072,0.67072,192399998.0
2007-02-15 12:50:00,0.67074,0.67078,0.67073,0.67075,312600001.0
2007-02-15 12:51:00,0.67076,0.67084,0.67076,0.6708,141200002.0
2007-02-15 12:52:00,0.67082,0.67082,0.67078,0.67078,32099999.0
2007-02-15 12:53:00,0.67086,0.67091,0.67076,0.67088,219100004.0
2007-02-15 12:54:00,0.6709,0.6709,0.67083,0.67086,170399997.0
2007-02-15 12:55:00,0.6709,0.6709,0.67085,0.6709,150899997.0
2007-02-15 12:56:00,0.67087,0.67092,0.67085,0.67087,146699998.0
2007-02-15 12:57:00,0.67094,0.67094,0.67093,0.67093,67000002.0
2007-02-15 12:58:00,0.67095,0.67096,0.67093,0.67093,87699999.0
2007-02-15 12:59:00,0.67092,0.67097,0.67085,0.67085,162999998.0
2007-02-15 13:00:00,0.67092,0.67092,0.67079,0.67079,134399998.0
2007-02-15 13:01:00,0.67082,0.67082,0.67077,0.67077,75200000.0
2007-02-15 13:02:00,0.67081,0.67081,0.67068,0.67078,116499998.0
2007-02-15 13:03:00,0.67076,0.67084,0.67076,0.67077,133100001.0
2007-02-15 13:04:00,0.67073,0.67079,0.67072,0.67079,104200003.0
2007-02-15 13:05:00,0.67078,0.67078,0.67074,0.67074,33400001.0
2007-02-15 13:06:00,0.67066,0.67072,0.67062,0.67068,225200004.0
2007-02-15 13:07:00,0.67073,0.67077,0.67065,0.67065,182699996.0
2007-02-15 13:08:00,0.67069,0.67077,0.67067,0.67067,109900001.0
2007-02-15 13:09:00,0.67073,0.67077,0.67067,0.67077,169299999.0
2007-02-15 13:10:00,0.67072,0.67074,0.6707,0.67071,203700001.0
2007-02-15 13:11:00,0.67067,0.67072,0.67066,0.67068,81500001.0
2007-02-15 13:12:00,0.67073,0.67073,0.67072,0.67072,7700000.0
2007-02-15 13:13:00,0.67066,0.6707,0.67065,0.67067,97199999.0
2007-02-15 13:14:00,0.67068,0.67075,0.67068,0.67074,68500001.0
2007-02-15 13:15:00,0.67072,0.67081,0.67072,0.67077,115000001.0
2007-02-15 13:16:00,0.67071,0.67072,0.67068,0.67068,171800002.0
2007-02-15 13:17:00,0.67074,0.67075,0.67069,0.67075,207400000.0
2007-02-15 13:18:00,0.67067,0.67072,0.67062,0.6707,107100003.0
2007-02-15 13:19:00,0.67064,0.67081,0.67064,0.67081,152099995.0
2007-02-15 13:20:00,0.67075,0.67083,0.67072,0.67076,165499998.0
2007-02-15 13:21:00,0.67072,0.67082,0.67072,0.67082,61599998.0
2007-02-15 13:22:00,0.67081,0.67087,0.67079,0.67085,107700000.0
2007-02-15 13:23:00,0.6708,0.67085,0.6708,0.67082,70299999.0
2007-02-15 13:24:00,0.67077,0.67085,0.67076,0.67082,148700001.0
2007-02-15 13:25:00,0.67082,0.67086,0.6708,0.6708,119100000.0
2007-02-15 13:26:00,0.67088,0.67097,0.67087,0.67097,73499999.0
2007-02-15 13:27:00,0.671,0.67108,0.67091,0.67102,143999998.0
2007-02-15 13:28:00,0.67099,0.67102,0.67094,0.67094,32400000.0
2007-02-15 13:29:00,0.67097,0.67098,0.67097,0.67098,89399997.0
2007-02-15 13:30:00,0.67096,0.67109,0.67096,0.67105,216400001.0
2007-02-15 13:31:00,0.6711,0.6711,0.67104,0.67105,107800001.0
2007-02-15 13:32:00,0.67105,0.67105,0.671,0.67102,40600001.0
2007-02-15 13:33:00,0.67102,0.67103,0.671,0.67101,82000001.0
2007-02-15 13:34:00,0.67107,0.67114,0.67105,0.67112,109500001.0
2007-02-15 13:35:00,0.67111,0.67117,0.67104,0.67105,163900003.0
2007-02-15 13:36:00,0.67106,0.67106,0.67091,0.67102,125099999.0
2007-02-15 13:37:00,0.67102,0.67108,0.67098,0.67108,83000002.0
2007-02-15 13:38:00,0.67102,0.67114,0.67099,0.67107,282299998.0
2007-02-15 13:39:00,0.67107,0.67114,0.67103,0.67103,150700001.0
2007-02-15 13:40:00,0.671,0.67108,0.671,0.67107,87000002.0
2007-02-15 13:41:00,0.671,0.67103,0.67097,0.67097,110400002.0
2007-02-15 13:42:00,0.671,0.671,0.67095,0.67097,158300000.0
2007-02-15 13:43:00,0.67093,0.67101,0.67093,0.67093,134000001.0
2007-02-15 13:44:00,0.67094,0.67094,0.67089,0.67089,40200000.0
2007-02-15 13:45:00,0.67088,0.67096,0.67088,0.67089,111600001.0
2007-02-15 13:46:00,0.6709,0.67095,0.67089,0.67092,152700001.0
2007-02-15 13:47:00,0.67095,0.671,0.67094,0.67099,246100001.0
2007-02-15 13:48:00,0.671,0.671,0.67092,0.67097,82199999.0
2007-02-15 13:49:00,0.67095,0.67095,0.67082,0.67082,85700002.0
2007-02-15 13:50:00,0.6708,0.67089,0.67077,0.6708,295900003.0
2007-02-15 13:51:00,0.67082,0.67087,0.67078,0.67078,196400004.0
2007-02-15 13:52:00,0.67074,0.67083,0.67074,0.6708,86400001.0
2007-02-15 13:53:00,0.67087,0.67087,0.67078,0.67085,163800003.0
2007-02-15 13:54:00,0.67087,0.67088,0.6708,0.67085,142100001.0
2007-02-15 13:55:00,0.6709,0.67098,0.6709,0.67092,179000000.0
2007-02-15 13:56:00,0.67092,0.67101,0.67092,0.67099,119999998.0
2007-02-15 13:57:00,0.67095,0.67097,0.67088,0.67088,178099997.0
2007-02-15 13:58:00,0.67088,0.67098,0.67088,0.67098,54200001.0
2007-02-15 13:59:00,0.6709,0.6709,0.67084,0.67084,50099999.0
2007-02-15 14:00:00,0.67077,0.67086,0.67073,0.67086,183700000.0
2007-02-15 14:01:00,0.67084,0.67084,0.67077,0.67081,213099997.0
2007-02-15 14:02:00,0.67085,0.67089,0.67083,0.67083,184499999.0
2007-02-15 14:03:00,0.67087,0.67091,0.67085,0.67085,163799999.0
2007-02-15 14:04:00,0.67085,0.67085,0.67078,0.6708,67399998.0
2007-02-15 14:05:00,0.67072,0.67072,0.67069,0.67069,61400001.0
2007-02-15 14:06:00,0.67074,0.67076,0.67066,0.67067,258599998.0
2007-02-15 14:07:00,0.67066,0.67079,0.67066,0.67077,208699999.0
2007-02-15 14:08:00,0.6708,0.6708,0.67073,0.6708,128600003.0
2007-02-15 14:09:00,0.67079,0.67081,0.67076,0.6708,140799998.0
2007-02-15 14:10:00,0.67083,0.67083,0.67071,0.67079,139799999.0
2007-02-15 14:11:00,0.67079,0.67084,0.67079,0.67084,83400002.0
2007-02-15 14:12:00,0.67089,0.67092,0.67085,0.67088,236899998.0
2007-02-15 14:13:00,0.67092,0.67103,0.67092,0.67103,51500001.0
2007-02-15 14:14:00,0.67098,0.67098,0.67087,0.67087,82200002.0
2007-02-15 14:15:00,0.67086,0.67089,0.67086,0.67089,72599998.0
2007-02-15 14:16:00,0.67089,0.67103,0.67086,0.67093,197500001.0
2007-02-15 14:17:00,0.67095,0.67102,0.67095,0.67102,70600001.0
2007-02-15 14:18:00,0.67102,0.67109,0.67099,0.67109,128899998.0
2007-02-15 14:19:00,0.67113,0.67114,0.6711,0.67113,122699999.0
2007-02-15 14:20:00,0.67117,0.67117,0.6711,0.67115,224200004.0
2007-02-15 14:21:00,0.67114,0.67119,0.67113,0.67116,195300001.0
2007-02-15 14:22:00,0.6712,0.67124,0.67116,0.67117,168700003.0
2007-02-15 14:23:00,0.67123,0.6713,0.67123,0.6713,104599998.0
2007-02-15 14:24:00,0.67131,0.67131,0.67124,0.67126,98099999.0
2007-02-15 14:25:00,0.67124,0.67124,0.67117,0.67122,136699999.0
2007-02-15 14:26:00,0.67122,0.67122,0.6711,0.67118,200400003.0
2007-02-15 14:27:00,0.6712,0.6712,0.67109,0.67116,157199999.0
2007-02-15 14:28:00,0.67114,0.67114,0.67111,0.67111,13500000.0
2007-02-15 14:29:00,0.67103,0.67114,0.67103,0.6711,122300000.0
2007-02-15 14:30:00,0.67105,0.67113,0.67105,0.67113,102800001.0
2007-02-15 14:31:00,0.67111,0.67112,0.67108,0.67109,135400002.0
2007-02-15 14:32:00,0.67106,0.67106,0.67102,0.67105,153900000.0
2007-02-15 14:33:00,0.67102,0.67109,0.67101,0.67101,147999995.0
2007-02-15 14:34:00,0.67107,0.67114,0.67107,0.67112,150799997.0
2007-02-15 14:35:00,0.67107,0.67111,0.67107,0.67111,166500003.0
2007-02-15 14:36:00,0.67117,0.67122,0.67117,0.67119,144400002.0
2007-02-15 14:37:00,0.67118,0.67122,0.67113,0.67114,290199997.0
2007-02-15 14:38:00,0.67118,0.67119,0.67111,0.67117,210299998.0
2007-02-15 14:39:00,0.67121,0.67121,0.67115,0.67117,136600002.0
2007-02-15 14:40:00,0.67114,0.67116,0.67109,0.6711,138600000.0
2007-02-15 14:41:00,0.67111,0.67111,0.67104,0.67106,159200000.0
2007-02-15 14:42:00,0.67107,0.67114,0.67105,0.6711,257399998.0
2007-02-15 14:43:00,0.67107,0.6711,0.67107,0.67107,96899998.0
2007-02-15 14:44:00,0.67109,0.67109,0.67103,0.67103,167399998.0
2007-02-15 14:45:00,0.67106,0.67115,0.67104,0.67104,123200000.0
2007-02-15 14:46:00,0.67109,0.67109,0.67103,0.67103,157600001.0
2007-02-15 14:47:00,0.67101,0.67103,0.67101,0.67103,53299998.0
2007-02-15 14:48:00,0.67108,0.67108,0.67107,0.67107,44799999.0
2007-02-15 14:49:00,0.67105,0.67105,0.67102,0.67105,168600003.0
2007-02-15 14:50:00,0.67104,0.67107,0.67098,0.67107,136400001.0
2007-02-15 14:51:00,0.67102,0.6711,0.67101,0.67109,92799998.0
2007-02-15 14:52:00,0.67107,0.67114,0.67107,0.67114,198499999.0
2007-02-15 14:53:00,0.67113,0.67113,0.67105,0.67106,88599997.0
2007-02-15 14:54:00,0.671,0.67103,0.67098,0.67098,35200000.0
2007-02-15 14:55:00,0.67097,0.67101,0.67093,0.67101,89399998.0
2007-02-15 14:56:00,0.67105,0.67109,0.67101,0.67102,234099998.0
2007-02-15 14:57:00,0.67102,0.67109,0.67098,0.67098,50300000.0
2007-02-15 14:58:00,0.67101,0.67106,0.67101,0.67105,246100003.0
2007-02-15 14:59:00,0.67104,0.67113,0.67104,0.67113,173699997.0
2007-02-15 15:00:00,0.67114,0.6712,0.67113,0.67113,213199998.0
2007-02-15 15:01:00,0.67112,0.67112,0.67101,0.67107,68599997.0
2007-02-15 15:02:00,0.67104,0.67108,0.67104,0.67108,90200000.0
2007-02-15 15:03:00,0.67111,0.67121,0.6711,0.67117,137999999.0
2007-02-15 15:04:00,0.6711,0.67123,0.6711,0.67123,151699999.0
2007-02-15 15:05:00,0.67118,0.67119,0.67115,0.67119,262700001.0
2007-02-15 15:06:00,0.67122,0.67122,0.67115,0.67115,198999998.0
2007-02-15 15:07:00,0.6713,0.6713,0.67121,0.67124,134800002.0
2007-02-15 15:08:00,0.67125,0.67129,0.67124,0.67125,244800001.0
2007-02-15 15:09:00,0.67129,0.67134,0.67129,0.6713,72000000.0
2007-02-15 15:10:00,0.67129,0.67129,0.67121,0.67121,33299999.0
2007-02-15 15:11:00,0.67126,0.67129,0.67121,0.67128,204499999.0
2007-02-15 15:12:00,0.67123,0.67123,0.67116,0.67123,46200000.0
2007-02-15 15:13:00,0.67122,0.67122,0.67112,0.67112,199300003.0
2007-02-15 15:14:00,0.67114,0.67117,0.67106,0.67109,114999998.0
2007-02-15 15:15:00,0.67108,0.67111,0.67104,0.67104,101600003.0
2007-02-15 15:16:00,0.671,0.67106,0.671,0.67105,131100000.0
2007-02-15 15:17:00,0.67106,0.67114,0.67104,0.67114,140100003.0
2007-02-15 15:18:00,0.67108,0.67115,0.67108,0.67115,126100003.0
2007-02-15 15:19:00,0.67109,0.67113,0.67104,0.67104,140500004.0
2007-02-15 15:20:00,0.67107,0.6711,0.67102,0.67102,87500002.0
2007-02-15 15:21:00,0.67105,0.67111,0.671,0.671,112600001.0
2007-02-15 15:22:00,0.671,0.67112,0.671,0.67112,43400000.0
2007-02-15 15:23:00,0.67108,0.67116,0.67108,0.67116,90300001.0
2007-02-15 15:24:00,0.67117,0.67123,0.67115,0.67123,85400000.0
2007-02-15 15:25:00,0.6712,0.67128,0.67118,0.67125,219599998.0
2007-02-15 15:26:00,0.67126,0.67126,0.67117,0.67124,166200003.0
2007-02-15 15:27:00,0.67121,0.67122,0.67118,0.67121,162600000.0
2007-02-15 15:28:00,0.67123,0.67123,0.67114,0.6712,94899998.0
2007-02-15 15:29:00,0.67121,0.67121,0.67114,0.67116,113400001.0
2007-02-15 15:30:00,0.67118,0.67124,0.67097,0.67124,256999999.0
2007-02-15 15:31:00,0.67128,0.67129,0.6712,0.6712,99800003.0
2007-02-15 15:32:00,0.67111,0.67118,0.67108,0.67118,83100003.0
2007-02-15 15:33:00,0.67109,0.67113,0.67107,0.67108,146499999.0
2007-02-15 15:34:00,0.67107,0.67108,0.67101,0.67105,279799999.0
2007-02-15 15:35:00,0.67111,0.67118,0.67111,0.67118,196500000.0
2007-02-15 15:36:00,0.67119,0.67122,0.67114,0.67117,206400001.0
2007-02-15 15:37:00,0.67119,0.67129,0.67117,0.67117,47700000.0
2007-02-15 15:38:00,0.67119,0.67119,0.67112,0.67117,136600000.0
2007-02-15 15:39:00,0.67119,0.67119,0.67115,0.67115,106099998.0
2007-02-15 15:40:00,0.67116,0.67116,0.67109,0.67112,27700000.0
2007-02-15 15:41:00,0.67108,0.67117,0.67108,0.6711,123200001.0
2007-02-15 15:42:00,0.67113,0.67113,0.67105,0.67112,177500000.0
2007-02-15 15:43:00,0.67104,0.67112,0.67104,0.67112,232699996.0
2007-02-15 15:44:00,0.6711,0.6711,0.67109,0.67109,93399997.0
2007-02-15 15:45:00,0.67113,0.67114,0.67113,0.67114,12800000.0
2007-02-15 15:46:00,0.67114,0.67118,0.67114,0.67116,65000000.0
2007-02-15 15:47:00,0.67118,0.67118,0.6711,0.6711,168499998.0
2007-02-15 15:48:00,0.67112,0.67115,0.6711,0.67112,34100000.0
2007-02-15 15:49:00,0.67112,0.67118,0.6711,0.67112,153500000.0
2007-02-15 15:50:00,0.67112,0.67115,0.67112,0.67112,102599999.0
2007-02-15 15:51:00,0.67116,0.67116,0.6711,0.6711,33300001.0
2007-02-15 15:52:00,0.67108,0.67114,0.67107,0.67107,107999999.0
2007-02-15 15:53:00,0.67106,0.6711,0.67102,0.6711,190300001.0
2007-02-15 15:54:00,0.67112,0.67114,0.67107,0.67107,88400000.0
2007-02-15 15:55:00,0.6712,0.67121,0.67115,0.67115,118099997.0
2007-02-15 15:56:00,0.67112,0.67118,0.6711,0.67114,119799999.0
2007-02-15 15:57:00,0.67113,0.67122,0.67113,0.67117,104399998.0
2007-02-15 15:58:00,0.67121,0.67121,0.67114,0.67114,71000001.0
2007-02-15 15:59:00,0.67115,0.67122,0.67113,0.67117,98400000.0
2007-02-15 16:00:00,0.67117,0.67135,0.67117,0.67135,146400001.0
2007-02-15 16:01:00,0.67137,0.67137,0.67125,0.6713,67600003.0
2007-02-15 16:02:00,0.67134,0.67136,0.67131,0.67133,125900001.0
2007-02-15 16:03:00,0.67133,0.67133,0.67124,0.6713,90500000.0
2007-02-15 16:04:00,0.67135,0.67136,0.67129,0.67131,156600001.0
2007-02-15 16:05:00,0.67123,0.67126,0.67117,0.67121,214399992.0
2007-02-15 16:06:00,0.67122,0.67123,0.67116,0.67123,137300004.0
2007-02-15 16:07:00,0.67123,0.67125,0.67113,0.67115,228800005.0
2007-02-15 16:08:00,0.67109,0.67112,0.67103,0.67112,146600000.0
2007-02-15 16:09:00,0.67118,0.67126,0.67118,0.67123,137499998.0
2007-02-15 16:10:00,0.67124,0.67127,0.67115,0.67115,128300000.0
2007-02-15 16:11:00,0.67109,0.67109,0.67102,0.67109,26300001.0
2007-02-15 16:12:00,0.67105,0.67109,0.67101,0.67102,101999996.0
2007-02-15 16:13:00,0.67103,0.67106,0.67097,0.67106,82199999.0
2007-02-15 16:14:00,0.67107,0.67107,0.67097,0.67102,162799998.0
2007-02-15 16:15:00,0.67107,0.67114,0.67099,0.67107,62700000.0
2007-02-15 16:16:00,0.6711,0.67117,0.67107,0.67115,172199998.0
2007-02-15 16:17:00,0.67106,0.6712,0.67106,0.6712,120600001.0
2007-02-15 16:18:00,0.67119,0.67126,0.67119,0.67122,260999998.0
2007-02-15 16:19:00,0.67124,0.67125,0.67116,0.67123,197300002.0
2007-02-15 16:20:00,0.67122,0.67133,0.67122,0.67133,75000001.0
2007-02-15 16:21:00,0.67126,0.67131,0.67123,0.67125,239500000.0
2007-02-15 16:22:00,0.67127,0.67127,0.6712,0.6712,35099999.0
2007-02-15 16:23:00,0.67125,0.67125,0.6712,0.67121,113600001.0
2007-02-15 16:24:00,0.67125,0.67127,0.67119,0.67126,202900000.0
2007-02-15 16:25:00,0.67128,0.67133,0.67124,0.6713,151100002.0
2007-02-15 16:26:00,0.67125,0.6713,0.67123,0.67123,222600006.0
2007-02-15 16:27:00,0.67127,0.67133,0.67127,0.6713,158699998.0
2007-02-15 16:28:00,0.6713,0.67132,0.67129,0.6713,183099998.0
2007-02-15 16:29:00,0.67127,0.6714,0.67127,0.6714,185999998.0
2007-02-15 16:30:00,0.67141,0.67144,0.67127,0.67132,162899998.0
2007-02-15 16:31:00,0.67132,0.67139,0.67129,0.6713,92300002.0
2007-02-15 16:32:00,0.67128,0.67132,0.67127,0.67131,103999999.0
2007-02-15 16:33:00,0.67129,0.67133,0.67125,0.67126,141500003.0
2007-02-15 16:34:00,0.67133,0.67141,0.67133,0.67135,194299997.0
2007-02-15 16:35:00,0.67141,0.67143,0.67135,0.67135,80100001.0
2007-02-15 16:36:00,0.67129,0.67139,0.67129,0.67135,131000000.0
2007-02-15 16:37:00,0.67135,0.67141,0.67133,0.67133,165799996.0
2007-02-15 16:38:00,0.67137,0.67143,0.67137,0.67142,105300001.0
2007-02-15 16:39:00,0.67141,0.67152,0.6714,0.67152,86599999.0
2007-02-15 16:40:00,0.67155,0.6716,0.6715,0.67157,211100002.0
2007-02-15 16:41:00,0.67158,0.6716,0.67152,0.6716,165899999.0
2007-02-15 16:42:00,0.67154,0.67155,0.67148,0.67155,102100001.0
2007-02-15 16:43:00,0.67147,0.67153,0.67144,0.67152,146299996.0
2007-02-15 16:44:00,0.67148,0.67148,0.67146,0.67146,98400002.0
2007-02-15 16:45:00,0.67139,0.67151,0.67139,0.67151,130399998.0
2007-02-15 16:46:00,0.67152,0.67155,0.67149,0.67151,164499999.0
2007-02-15 16:47:00,0.67148,0.67153,0.67148,0.67151,48099999.0
2007-02-15 16:48:00,0.67153,0.67154,0.67148,0.6715,77699998.0
2007-02-15 16:49:00,0.6715,0.67158,0.67148,0.67158,118099997.0
2007-02-15 16:50:00,0.67153,0.67164,0.67153,0.67158,80100000.0
2007-02-15 16:51:00,0.67158,0.67167,0.67158,0.67162,153099999.0
2007-02-15 16:52:00,0.67164,0.67169,0.67159,0.67166,203800002.0
2007-02-15 16:53:00,0.67168,0.67168,0.6716,0.67162,187799997.0
2007-02-15 16:54:00,0.67158,0.67158,0.67151,0.67155,248699999.0
2007-02-15 16:55:00,0.67157,0.67157,0.67147,0.6715,130800000.0
2007-02-15 16:56:00,0.67143,0.67157,0.67143,0.67153,204000000.0
2007-02-15 16:57:00,0.67153,0.67153,0.67146,0.67152,135399999.0
2007-02-15 16:58:00,0.67148,0.67161,0.67145,0.67161,131199998.0
2007-02-15 16:59:00,0.67164,0.67172,0.6716,0.6716,158200003.0
2007-02-15 17:00:00,0.67175,0.67206,0.67175,0.67205,161400001.0
2007-02-15 17:01:00,0.67211,0.67224,0.67208,0.6722,158399999.0
2007-02-15 17:02:00,0.67216,0.67217,0.67207,0.67207,214000002.0
2007-02-15 17:03:00,0.67204,0.67212,0.67201,0.67209,145100001.0
2007-02-15 17:04:00,0.67218,0.67229,0.67218,0.67225,93600001.0
2007-02-15 17:05:00,0.67223,0.67229,0.67221,0.67229,178999996.0
2007-02-15 17:06:00,0.67225,0.67226,0.67219,0.67224,82700002.0
2007-02-15 17:07:00,0.67222,0.67223,0.67214,0.67217,246299998.0
2007-02-15 17:08:00,0.67214,0.67219,0.67214,0.67219,119300002.0
2007-02-15 17:09:00,0.67217,0.67217,0.67207,0.67208,38300001.0
2007-02-15 17:10:00,0.67213,0.67218,0.67209,0.67218,162799999.0
2007-02-15 17:11:00,0.67214,0.67214,0.6721,0.67211,20100000.0
2007-02-15 17:12:00,0.67217,0.67231,0.67217,0.67231,145599999.0
2007-02-15 17:13:00,0.67231,0.67234,0.67222,0.67224,122499998.0
2007-02-15 17:14:00,0.67222,0.67222,0.67216,0.67217,113299998.0
2007-02-15 17:15:00,0.67217,0.67224,0.67212,0.67218,140399999.0
2007-02-15 17:16:00,0.6722,0.6722,0.67212,0.6722,189099996.0
2007-02-15 17:17:00,0.67224,0.67243,0.67224,0.67238,164300000.0
2007-02-15 17:18:00,0.67231,0.67238,0.67225,0.67238,127699999.0
2007-02-15 17:19:00,0.67238,0.67238,0.67229,0.67229,166699998.0
2007-02-15 17:20:00,0.67234,0.67238,0.67234,0.67234,165300002.0
2007-02-15 17:21:00,0.67235,0.67238,0.67227,0.67233,148599999.0
2007-02-15 17:22:00,0.67235,0.67235,0.67223,0.67223,50099999.0
2007-02-15 17:23:00,0.67226,0.67226,0.67215,0.67215,99200000.0
2007-02-15 17:24:00,0.6722,0.67221,0.67209,0.6721,202099997.0
2007-02-15 17:25:00,0.67217,0.67221,0.67212,0.6722,228599998.0
2007-02-15 17:26:00,0.67222,0.67222,0.67218,0.67218,151299999.0
2007-02-15 17:27:00,0.67213,0.67216,0.67212,0.67212,174900004.0
2007-02-15 17:28:00,0.67214,0.67217,0.6721,0.67217,104900001.0
2007-02-15 17:29:00,0.67218,0.67223,0.67212,0.67223,305299994.0
2007-02-15 17:30:00,0.67224,0.67227,0.67219,0.67219,197799995.0
2007-02-15 17:31:00,0.67217,0.67224,0.67217,0.67219,93400001.0
2007-02-15 17:32:00,0.6723,0.67234,0.6723,0.67234,91000001.0
2007-02-15 17:33:00,0.67239,0.67239,0.67227,0.67233,230999997.0
2007-02-15 17:34:00,0.67227,0.67231,0.67226,0.67231,162099996.0
2007-02-15 17:35:00,0.67234,0.67235,0.67228,0.67235,141000002.0
2007-02-15 17:36:00,0.67238,0.67244,0.67238,0.67238,120799998.0
2007-02-15 17:37:00,0.67236,0.67238,0.67232,0.67234,103899998.0
2007-02-15 17:38:00,0.67227,0.67227,0.67219,0.6722,147000004.0
2007-02-15 17:39:00,0.67223,0.67227,0.67218,0.67218,46700001.0
2007-02-15 17:40:00,0.67207,0.67207,0.67198,0.67205,163400001.0
2007-02-15 17:41:00,0.67202,0.67209,0.672,0.67208,280299997.0
2007-02-15 17:42:00,0.67204,0.67213,0.67203,0.67213,63800000.0
2007-02-15 17:43:00,0.67219,0.6722,0.67216,0.6722,101800002.0
2007-02-15 17:44:00,0.67224,0.67248,0.67224,0.67248,87800001.0
2007-02-15 17:45:00,0.6725,0.6725,0.67239,0.67239,93299997.0
2007-02-15 17:46:00,0.67223,0.67226,0.67207,0.67207,202299999.0
2007-02-15 17:47:00,0.67204,0.67219,0.67204,0.67219,145300001.0
2007-02-15 17:48:00,0.67222,0.67222,0.67215,0.67218,86100000.0
2007-02-15 17:49:00,0.67219,0.67232,0.67219,0.6723,185800003.0
2007-02-15 17:50:00,0.67229,0.67229,0.67223,0.67228,110999997.0
2007-02-15 17:51:00,0.67234,0.67253,0.67234,0.67246,69199999.0
2007-02-15 17:52:00,0.67257,0.67262,0.6725,0.67255,195800000.0
2007-02-15 17:53:00,0.67251,0.67256,0.67241,0.67241,110700001.0
2007-02-15 17:54:00,0.67244,0.67254,0.67244,0.67253,132899997.0
2007-02-15 17:55:00,0.67248,0.67253,0.67248,0.67251,133300001.0
2007-02-15 17:56:00,0.67247,0.67253,0.67247,0.67253,104499996.0
2007-02-15 17:57:00,0.67248,0.67251,0.67243,0.67251,121000003.0
2007-02-15 17:58:00,0.67254,0.67254,0.67248,0.67251,110999999.0
2007-02-15 17:59:00,0.67253,0.67253,0.67245,0.67247,65100001.0
2007-02-15 18:00:00,0.67249,0.67249,0.67237,0.67248,103999999.0
2007-02-15 18:01:00,0.67251,0.67251,0.67239,0.6724,943999997.0
2007-02-15 18:02:00,0.67238,0.67249,0.67238,0.6724,1764800011.0
2007-02-15 18:03:00,0.67244,0.6725,0.67238,0.67238,1724099991.0
2007-02-15 18:04:00,0.67236,0.67253,0.67236,0.67248,446300001.0
2007-02-15 18:05:00,0.67245,0.6726,0.67245,0.67258,1407800010.0
2007-02-15 18:06:00,0.67253,0.6726,0.67251,0.67256,1776900002.0
2007-02-15 18:07:00,0.6724,0.6726,0.6724,0.6725,882899999.0
2007-02-15 18:08:00,0.6724,0.6725,0.6724,0.6725,882899999.0
2007-02-15 18:09:00,0.67247,0.67258,0.67246,0.67258,882899999.0
2007-02-15 18:10:00,0.67259,0.67266,0.67251,0.67258,1017200008.0
2007-02-15 18:11:00,0.67265,0.67277,0.67265,0.67274,1115999987.0
2007-02-15 18:12:00,0.67271,0.67278,0.67269,0.6727,982099999.0
2007-02-15 18:13:00,0.67272,0.67277,0.67269,0.67269,828000006.0
2007-02-15 18:14:00,0.67273,0.6728,0.6727,0.67272,1653199999.0
2007-02-15 18:15:00,0.67279,0.67287,0.67272,0.6728,2103100007.0
2007-02-15 18:16:00,0.67284,0.67284,0.67272,0.67272,1454799995.0
2007-02-15 18:17:00,0.67272,0.67277,0.6727,0.67271,733299995.0
2007-02-15 18:18:00,0.67273,0.67277,0.67269,0.67275,922700006.0
2007-02-15 18:19:00,0.67277,0.6729,0.6727,0.67278,781400008.0
2007-02-15 18:20:00,0.67286,0.6729,0.67283,0.67288,648900000.0
2007-02-15 18:21:00,0.67284,0.67285,0.67275,0.6728,935699997.0
2007-02-15 18:22:00,0.67281,0.67281,0.6727,0.67275,924099997.0
2007-02-15 18:23:00,0.67272,0.67276,0.67267,0.6727,1372500006.0
2007-02-15 18:24:00,0.6726,0.67268,0.6726,0.67262,1027400000.0
2007-02-15 18:25:00,0.67265,0.67278,0.67264,0.67271,700099991.0
2007-02-15 18:26:00,0.67276,0.67281,0.67272,0.6728,1030500004.0
2007-02-15 18:27:00,0.6728,0.67282,0.67268,0.67273,644899997.0
2007-02-15 18:28:00,0.67273,0.67276,0.6727,0.67275,639000004.0
2007-02-15 18:29:00,0.67271,0.67276,0.67267,0.67274,967399985.0
2007-02-15 18:30:00,0.67273,0.67275,0.67265,0.6727,556600002.0
2007-02-15 18:31:00,0.67266,0.67276,0.67265,0.67268,421599994.0
2007-02-15 18:32:00,0.67271,0.6728,0.67269,0.6727,723499996.0
2007-02-15 18:33:00,0.67273,0.67283,0.67271,0.67283,1041900008.0
2007-02-15 18:34:00,0.67285,0.6729,0.67282,0.67283,1302499999.0
2007-02-15 18:35:00,0.67284,0.67284,0.6728,0.67283,377499999.0
2007-02-15 18:36:00,0.6728,0.67284,0.67277,0.67284,166100003.0
2007-02-15 18:37:00,0.67283,0.67283,0.67275,0.67276,406800008.0
2007-02-15 18:38:00,0.67274,0.67281,0.67274,0.67277,220500001.0
2007-02-15 18:39:00,0.6728,0.67285,0.6727,0.6727,414099994.0
2007-02-15 18:40:00,0.67272,0.67274,0.67263,0.67272,362299998.0
2007-02-15 18:41:00,0.67272,0.67277,0.6727,0.67275,683899999.0
2007-02-15 18:42:00,0.67273,0.67276,0.67267,0.67275,348599995.0
2007-02-15 18:43:00,0.67268,0.67268,0.6726,0.67264,288100005.0
2007-02-15 18:44:00,0.67263,0.67265,0.67254,0.67255,538600003.0
2007-02-15 18:45:00,0.67253,0.67263,0.67251,0.67255,417899999.0
2007-02-15 18:46:00,0.67266,0.67266,0.67255,0.67256,283599997.0
2007-02-15 18:47:00,0.67259,0.67264,0.67259,0.67264,161900005.0
2007-02-15 18:48:00,0.67261,0.67265,0.67257,0.67265,354600000.0
2007-02-15 18:49:00,0.6726,0.6727,0.67259,0.67262,97199998.0
2007-02-15 18:50:00,0.67259,0.67264,0.67259,0.6726,180199999.0
2007-02-15 18:51:00,0.67263,0.67265,0.67258,0.67265,376700000.0
2007-02-15 18:52:00,0.67265,0.67265,0.67255,0.6726,365400002.0
2007-02-15 18:53:00,0.67257,0.67257,0.67242,0.67245,902800011.0
2007-02-15 18:54:00,0.67254,0.67256,0.67249,0.67254,220499995.0
2007-02-15 18:55:00,0.67251,0.67254,0.67243,0.67252,593500007.0
2007-02-15 18:56:00,0.67253,0.67258,0.67251,0.67253,510199999.0
2007-02-15 18:57:00,0.67255,0.67259,0.67248,0.67257,313499998.0
2007-02-15 18:58:00,0.67253,0.6726,0.67248,0.67257,937199999.0
2007-02-15 18:59:00,0.67255,0.67266,0.67255,0.67255,673099999.0
2007-02-15 19:00:00,0.67261,0.67271,0.67261,0.6727,366799999.0
2007-02-15 19:01:00,0.67268,0.67268,0.67261,0.67265,87400003.0
2007-02-15 19:02:00,0.67264,0.67264,0.67256,0.6726,451699996.0
2007-02-15 19:03:00,0.67258,0.67264,0.67256,0.67261,401799998.0
2007-02-15 19:04:00,0.67263,0.67263,0.67253,0.67253,358500000.0
2007-02-15 19:05:00,0.67247,0.6726,0.67246,0.6726,524999989.0
2007-02-15 19:06:00,0.67256,0.6727,0.67256,0.67266,660600003.0
2007-02-15 19:07:00,0.6727,0.6727,0.67257,0.67257,299900000.0
2007-02-15 19:08:00,0.67268,0.67277,0.67257,0.67257,778500002.0
2007-02-15 19:09:00,0.67255,0.67273,0.67255,0.67269,521300003.0
2007-02-15 19:10:00,0.67269,0.67271,0.67263,0.67266,307799998.0
2007-02-15 19:11:00,0.67266,0.67273,0.67263,0.67273,200599999.0
2007-02-15 19:12:00,0.67269,0.67272,0.67265,0.67265,240499998.0
2007-02-15 19:13:00,0.67265,0.67277,0.67265,0.67268,290100000.0
2007-02-15 19:14:00,0.67268,0.67274,0.67263,0.67268,211599997.0
2007-02-15 19:15:00,0.67265,0.67268,0.67255,0.67262,452700001.0
2007-02-15 19:16:00,0.67265,0.67265,0.67265,0.67265,240599999.0
2007-02-15 19:17:00,0.67265,0.67265,0.6726,0.6726,413600001.0
2007-02-15 19:18:00,0.67259,0.67269,0.67259,0.67269,302800000.0
2007-02-15 19:19:00,0.67271,0.67277,0.6727,0.67274,445500007.0
2007-02-15 19:20:00,0.67267,0.67274,0.67267,0.67272,360900003.0
2007-02-15 19:21:00,0.67272,0.67275,0.67268,0.67268,207800003.0
2007-02-15 19:22:00,0.67272,0.67276,0.67271,0.67272,302400007.0
2007-02-15 19:23:00,0.67272,0.67276,0.67272,0.67275,399999992.0
2007-02-15 19:24:00,0.67275,0.67277,0.6727,0.67277,290699995.0
2007-02-15 19:25:00,0.67277,0.67281,0.67269,0.67274,131900002.0
2007-02-15 19:26:00,0.67272,0.67279,0.67272,0.67272,552999996.0
2007-02-15 19:27:00,0.67272,0.67282,0.67268,0.67282,522299999.0
2007-02-15 19:28:00,0.67282,0.67288,0.67282,0.67285,300300007.0
2007-02-15 19:29:00,0.67283,0.67288,0.67282,0.67285,545199997.0
2007-02-15 19:30:00,0.67282,0.67283,0.67277,0.67282,495899999.0
2007-02-15 19:31:00,0.67282,0.67289,0.6728,0.67282,887899999.0
2007-02-15 19:32:00,0.67282,0.67285,0.6728,0.67282,500200000.0
2007-02-15 19:33:00,0.67279,0.67283,0.67278,0.67283,254900000.0
2007-02-15 19:34:00,0.67283,0.67283,0.67276,0.67278,430600007.0
2007-02-15 19:35:00,0.67277,0.67282,0.67274,0.6728,572500008.0
2007-02-15 19:36:00,0.6728,0.6728,0.67265,0.67275,603799998.0
2007-02-15 19:37:00,0.67275,0.67276,0.6727,0.6727,400500004.0
2007-02-15 19:38:00,0.67272,0.67276,0.67271,0.67273,208700001.0
2007-02-15 19:39:00,0.67273,0.67277,0.67271,0.67272,722700001.0
2007-02-15 19:40:00,0.67267,0.67273,0.67262,0.67262,605000008.0
2007-02-15 19:41:00,0.67264,0.6727,0.67261,0.67268,532800001.0
2007-02-15 19:42:00,0.67268,0.67273,0.67263,0.67273,310900000.0
2007-02-15 19:43:00,0.6727,0.67275,0.6727,0.67275,43200000.0
2007-02-15 19:44:00,0.67273,0.67273,0.67267,0.67267,424399998.0
2007-02-15 19:45:00,0.6727,0.6727,0.67265,0.67267,342299996.0
2007-02-15 19:46:00,0.6727,0.67272,0.6727,0.6727,169799998.0
2007-02-15 19:47:00,0.67275,0.67275,0.6727,0.67272,138700003.0
2007-02-15 19:48:00,0.67277,0.67277,0.6727,0.6727,225900001.0
2007-02-15 19:49:00,0.67267,0.67272,0.67265,0.67265,260699999.0
2007-02-15 19:50:00,0.67265,0.67267,0.67262,0.67265,236200000.0
2007-02-15 19:51:00,0.67263,0.67265,0.67254,0.67263,380900005.0
2007-02-15 19:52:00,0.67265,0.67266,0.67262,0.67265,296499998.0
2007-02-15 19:53:00,0.67265,0.67265,0.67263,0.67265,134899998.0
2007-02-15 19:54:00,0.67265,0.67265,0.67258,0.6726,89499999.0
2007-02-15 19:55:00,0.67265,0.67268,0.67265,0.67265,113600002.0
2007-02-15 19:56:00,0.6727,0.6727,0.67265,0.67265,172199997.0
2007-02-15 19:57:00,0.67266,0.6727,0.67263,0.67268,457999999.0
2007-02-15 19:58:00,0.67268,0.67273,0.67267,0.67267,337600002.0
2007-02-15 19:59:00,0.67265,0.67266,0.67259,0.67259,580900000.0
2007-02-15 20:00:00,0.67266,0.67271,0.67263,0.67267,171999997.0
2007-02-15 20:01:00,0.67263,0.67263,0.6724,0.67244,286200000.0
2007-02-15 20:02:00,0.67248,0.67254,0.6724,0.6724,147499999.0
2007-02-15 20:03:00,0.67242,0.67245,0.67238,0.6724,227200000.0
2007-02-15 20:04:00,0.6724,0.67243,0.67238,0.67243,157200001.0
2007-02-15 20:05:00,0.67243,0.67243,0.67239,0.6724,125999996.0
2007-02-15 20:06:00,0.67237,0.6724,0.67237,0.6724,147700000.0
2007-02-15 20:07:00,0.67236,0.67236,0.67228,0.67228,161900003.0
2007-02-15 20:08:00,0.67228,0.67228,0.67222,0.67225,617100000.0
2007-02-15 20:09:00,0.67222,0.67227,0.67212,0.67227,268400001.0
2007-02-15 20:10:00,0.67227,0.67229,0.67224,0.67228,168500002.0
2007-02-15 20:11:00,0.67228,0.67234,0.67226,0.67234,263399996.0
2007-02-15 20:12:00,0.67233,0.67239,0.67221,0.67238,819899996.0
2007-02-15 20:13:00,0.67239,0.67242,0.67234,0.67239,347999998.0
2007-02-15 20:14:00,0.67241,0.67245,0.67241,0.67243,379000001.0
2007-02-15 20:15:00,0.67245,0.67245,0.6724,0.67242,842600005.0
2007-02-15 20:16:00,0.67242,0.67242,0.67238,0.67238,459100003.0
2007-02-15 20:17:00,0.67239,0.67242,0.67238,0.67242,91300000.0
2007-02-15 20:18:00,0.67244,0.67244,0.67237,0.67237,429800010.0
2007-02-15 20:19:00,0.67239,0.67247,0.67238,0.6724,466000002.0
2007-02-15 20:20:00,0.67244,0.67248,0.67242,0.67248,391900005.0
2007-02-15 20:21:00,0.67251,0.67251,0.67247,0.67249,125199999.0
2007-02-15 20:22:00,0.67246,0.67249,0.67242,0.67249,184699999.0
2007-02-15 20:23:00,0.6725,0.67253,0.6725,0.6725,509699999.0
2007-02-15 20:24:00,0.67245,0.67249,0.6724,0.6724,386899998.0
2007-02-15 20:25:00,0.6724,0.67249,0.6724,0.67243,423300003.0
2007-02-15 20:26:00,0.67243,0.67246,0.67238,0.67241,743200002.0
2007-02-15 20:27:00,0.67238,0.67243,0.67237,0.6724,361899988.0
2007-02-15 20:28:00,0.67242,0.67246,0.67233,0.67244,453000007.0
2007-02-15 20:29:00,0.67245,0.67254,0.67244,0.67247,635199996.0
2007-02-15 20:30:00,0.67248,0.67256,0.67246,0.67253,1529000006.0
2007-02-15 20:31:00,0.67253,0.67255,0.67243,0.67245,1151600001.0
2007-02-15 20:32:00,0.67251,0.67261,0.67249,0.67254,1466699996.0
2007-02-15 20:33:00,0.67255,0.67262,0.67255,0.6726,469499995.0
2007-02-15 20:34:00,0.67257,0.67262,0.67254,0.6726,420900000.0
2007-02-15 20:35:00,0.67259,0.67259,0.67252,0.67256,315300002.0
2007-02-15 20:36:00,0.67263,0.67271,0.67226,0.67226,138300001.0
2007-02-15 20:37:00,0.67252,0.67263,0.67251,0.67257,581799997.0
2007-02-15 20:38:00,0.67255,0.67263,0.67255,0.67255,958200000.0
2007-02-15 20:39:00,0.67255,0.6726,0.67255,0.67255,635099994.0
2007-02-15 20:40:00,0.67254,0.67258,0.67253,0.67255,533000004.0
2007-02-15 20:41:00,0.67252,0.67255,0.67247,0.6725,331599997.0
2007-02-15 20:42:00,0.67252,0.67254,0.67251,0.67254,138799998.0
2007-02-15 20:43:00,0.67255,0.67257,0.6725,0.6725,724800001.0
2007-02-15 20:44:00,0.67254,0.67254,0.67246,0.67252,1023600001.0
2007-02-15 20:45:00,0.67254,0.67254,0.67245,0.67251,449700001.0
2007-02-15 20:46:00,0.67255,0.67255,0.67245,0.67251,155600002.0
2007-02-15 20:47:00,0.67255,0.6726,0.67252,0.67257,719399998.0
2007-02-15 20:48:00,0.67255,0.67265,0.67253,0.67255,842999993.0
2007-02-15 20:49:00,0.6726,0.67261,0.67256,0.67257,173500001.0
2007-02-15 20:50:00,0.67254,0.67257,0.67245,0.67245,1286699992.0
2007-02-15 20:51:00,0.67244,0.67251,0.67242,0.67244,556200000.0
2007-02-15 20:52:00,0.67245,0.67247,0.6724,0.67242,536699992.0
2007-02-15 20:53:00,0.67247,0.67253,0.67243,0.67243,809499995.0
2007-02-15 20:54:00,0.67243,0.67244,0.67233,0.67244,715599992.0
2007-02-15 20:55:00,0.67244,0.67244,0.67235,0.67243,338300003.0
2007-02-15 20:56:00,0.67241,0.67242,0.6723,0.67238,929599996.0
2007-02-15 20:57:00,0.67237,0.67246,0.67237,0.67243,1015100007.0
2007-02-15 20:58:00,0.67245,0.67253,0.67245,0.6725,848399997.0
2007-02-15 20:59:00,0.67251,0.67254,0.67244,0.6725,1582000005.0
2007-02-15 21:00:00,0.67253,0.67256,0.6725,0.67255,1841699998.0
2007-02-15 21:01:00,0.6725,0.67253,0.67242,0.67253,1264300001.0
2007-02-15 21:02:00,0.67255,0.67255,0.6725,0.67252,546399996.0
2007-02-15 21:03:00,0.67252,0.67257,0.6725,0.67252,656800005.0
2007-02-15 21:04:00,0.67252,0.67252,0.67247,0.67251,510700000.0
2007-02-15 21:05:00,0.67248,0.67253,0.67244,0.67252,734599995.0
2007-02-15 21:06:00,0.6725,0.67253,0.67247,0.6725,681400006.0
2007-02-15 21:07:00,0.6725,0.67255,0.6725,0.67252,77799999.0
2007-02-15 21:08:00,0.67251,0.67253,0.67244,0.67248,113400001.0
2007-02-15 21:09:00,0.67246,0.67254,0.67245,0.6725,264799999.0
2007-02-15 21:10:00,0.67247,0.67252,0.67247,0.6725,154199999.0
2007-02-15 21:11:00,0.67249,0.67249,0.67246,0.67246,193899997.0
2007-02-15 21:12:00,0.67242,0.67245,0.67242,0.67245,118799998.0
2007-02-15 21:13:00,0.67245,0.67247,0.67242,0.67242,276400002.0
2007-02-15 21:14:00,0.67245,0.6725,0.67239,0.67239,681099993.0
2007-02-15 21:15:00,0.67238,0.67244,0.67236,0.67244,520500003.0
2007-02-15 21:16:00,0.67241,0.67243,0.67218,0.67236,509600002.0
2007-02-15 21:17:00,0.67245,0.67248,0.67243,0.67248,165200002.0
2007-02-15 21:18:00,0.67245,0.67247,0.67242,0.67245,151200002.0
2007-02-15 21:19:00,0.67243,0.67245,0.6724,0.6724,495299997.0
2007-02-15 21:20:00,0.6724,0.67243,0.67233,0.67234,1133600002.0
2007-02-15 21:21:00,0.67232,0.67235,0.6723,0.6723,294100000.0
2007-02-15 21:22:00,0.67232,0.67237,0.6723,0.67237,784000000.0
2007-02-15 21:23:00,0.67235,0.67235,0.67232,0.67232,21500000.0
2007-02-15 21:24:00,0.67235,0.67235,0.6723,0.6723,317599998.0
2007-02-15 21:25:00,0.6723,0.67235,0.67227,0.67232,236199998.0
2007-02-15 21:26:00,0.6723,0.6723,0.67225,0.67225,158299998.0
2007-02-15 21:27:00,0.6723,0.67233,0.67224,0.67233,115800002.0
2007-02-15 21:28:00,0.67234,0.67235,0.67227,0.67232,232200001.0
2007-02-15 21:29:00,0.67233,0.67233,0.67232,0.67232,103100002.0
2007-02-15 21:30:00,0.6723,0.67233,0.6723,0.67233,186499997.0
2007-02-15 21:31:00,0.67233,0.67233,0.67229,0.67233,163199999.0
2007-02-15 21:32:00,0.67233,0.67237,0.6723,0.67235,552900001.0
2007-02-15 21:33:00,0.67233,0.67233,0.67227,0.67231,543099990.0
2007-02-15 21:34:00,0.67233,0.67234,0.67227,0.67227,629400001.0
2007-02-15 21:35:00,0.67231,0.67235,0.67228,0.67233,301199998.0
2007-02-15 21:36:00,0.67231,0.67231,0.67225,0.67225,72499998.0
2007-02-15 21:37:00,0.67231,0.67234,0.67228,0.67231,231800001.0
2007-02-15 21:38:00,0.67232,0.67234,0.67228,0.67234,157499999.0
2007-02-15 21:39:00,0.67227,0.67235,0.67225,0.67235,127799999.0
2007-02-15 21:40:00,0.6723,0.67234,0.67223,0.67223,178900000.0
2007-02-15 21:41:00,0.67223,0.67228,0.67223,0.67228,82599999.0
2007-02-15 21:42:00,0.67225,0.67228,0.67224,0.67228,173999998.0
2007-02-15 21:43:00,0.67228,0.67235,0.67226,0.67233,412600007.0
2007-02-15 21:44:00,0.67233,0.67243,0.6723,0.67243,462500000.0
2007-02-15 21:45:00,0.67241,0.67244,0.67241,0.67244,139400001.0
2007-02-15 21:46:00,0.67245,0.67245,0.67241,0.67241,475499998.0
2007-02-15 21:47:00,0.6724,0.67246,0.6724,0.6724,400199994.0
2007-02-15 21:48:00,0.6724,0.6724,0.67235,0.67237,136800001.0
2007-02-15 21:49:00,0.67238,0.67244,0.67238,0.67244,183699998.0
2007-02-15 21:50:00,0.67241,0.67245,0.67239,0.67245,111600000.0
2007-02-15 21:51:00,0.67243,0.67243,0.67234,0.67237,168500000.0
2007-02-15 21:52:00,0.67237,0.67246,0.67237,0.67239,97000004.0
2007-02-15 21:53:00,0.67245,0.67245,0.67243,0.67243,50700001.0
2007-02-15 21:54:00,0.67245,0.67245,0.67238,0.67243,298499998.0
2007-02-15 21:55:00,0.67243,0.67246,0.67236,0.67236,176900003.0
2007-02-15 21:56:00,0.67243,0.67244,0.67239,0.67243,119300001.0
2007-02-15 21:57:00,0.67244,0.67251,0.67241,0.67247,274300001.0
2007-02-15 21:58:00,0.67245,0.67245,0.67239,0.67243,82900001.0
2007-02-15 21:59:00,0.67246,0.67255,0.67242,0.67255,535700003.0
2007-02-15 22:00:00,0.67253,0.67253,0.67245,0.67245,256800003.0
2007-02-15 22:01:00,0.67246,0.67253,0.67245,0.67253,261200002.0
2007-02-15 22:02:00,0.67254,0.67254,0.67245,0.67245,342100004.0
2007-02-15 22:03:00,0.67245,0.67251,0.67245,0.67251,419300000.0
2007-02-15 22:04:00,0.67252,0.67252,0.67242,0.67252,217799999.0
2007-02-15 22:05:00,0.6725,0.67255,0.6725,0.67253,160900002.0
2007-02-15 22:06:00,0.67255,0.67255,0.67252,0.67253,97200001.0
2007-02-15 22:07:00,0.6725,0.67254,0.6725,0.67252,127300002.0
2007-02-15 22:08:00,0.67248,0.67256,0.67248,0.6725,433300008.0
2007-02-15 22:09:00,0.67252,0.67253,0.6725,0.67251,198600000.0
2007-02-15 22:10:00,0.67247,0.67253,0.67245,0.67248,149600002.0
2007-02-15 22:11:00,0.67252,0.67255,0.6725,0.67252,118399998.0
2007-02-15 22:12:00,0.67255,0.67262,0.67253,0.67257,423300002.0
2007-02-15 22:13:00,0.67257,0.67257,0.67254,0.67254,146199998.0
2007-02-15 22:14:00,0.67256,0.6726,0.67255,0.67256,107800000.0
2007-02-15 22:15:00,0.67256,0.67261,0.67254,0.67257,539399999.0
2007-02-15 22:16:00,0.67257,0.67263,0.67256,0.67257,461300002.0
2007-02-15 22:17:00,0.6726,0.6726,0.6726,0.6726,35999999.0
2007-02-15 22:18:00,0.67259,0.67259,0.67256,0.67256,52500002.0
2007-02-15 22:19:00,0.67254,0.67255,0.6725,0.67255,121500001.0
2007-02-15 22:20:00,0.67256,0.67256,0.67249,0.67256,76600002.0
2007-02-15 22:21:00,0.67256,0.67258,0.6725,0.6725,397899998.0
2007-02-15 22:22:00,0.67253,0.6726,0.67251,0.67251,448800003.0
2007-02-15 22:23:00,0.67246,0.6726,0.67246,0.67246,391500003.0
2007-02-15 22:24:00,0.6725,0.67254,0.67243,0.67252,267299999.0
2007-02-15 22:25:00,0.6725,0.67258,0.67248,0.67258,335099993.0
2007-02-15 22:26:00,0.67258,0.67263,0.67257,0.67261,396099996.0
2007-02-15 22:27:00,0.67243,0.67264,0.6724,0.67254,148700002.0
2007-02-15 22:28:00,0.67261,0.67264,0.67256,0.67256,185899999.0
2007-02-15 22:29:00,0.67261,0.67265,0.67256,0.67256,293400001.0
2007-02-15 22:30:00,0.67258,0.6726,0.67257,0.67257,165400005.0
2007-02-15 22:31:00,0.67256,0.67256,0.67252,0.67254,56699998.0
2007-02-15 22:32:00,0.67258,0.67258,0.67255,0.67255,239399995.0
2007-02-15 22:33:00,0.67255,0.67258,0.67253,0.67258,240299999.0
2007-02-15 22:34:00,0.67258,0.6726,0.67254,0.67259,360600006.0
2007-02-15 22:35:00,0.67258,0.67258,0.67251,0.67256,189800006.0
2007-02-15 22:36:00,0.67255,0.67257,0.67253,0.67255,174900004.0
2007-02-15 22:37:00,0.67252,0.67256,0.6725,0.6725,393400009.0
2007-02-15 22:38:00,0.67253,0.67253,0.67252,0.67252,44300000.0
2007-02-15 22:39:00,0.67247,0.67251,0.67242,0.67247,289199998.0
2007-02-15 22:40:00,0.6725,0.67253,0.67247,0.67253,444499995.0
2007-02-15 22:41:00,0.67255,0.67263,0.67255,0.67263,304200002.0
2007-02-15 22:42:00,0.67257,0.67263,0.67255,0.67255,292900001.0
2007-02-15 22:43:00,0.67255,0.67256,0.67253,0.67255,177900002.0
2007-02-15 22:44:00,0.67259,0.67263,0.67254,0.67263,135000001.0
2007-02-15 22:45:00,0.67265,0.67265,0.67261,0.67265,112399999.0
2007-02-15 22:46:00,0.67263,0.67266,0.67261,0.67263,82100000.0
2007-02-15 22:47:00,0.67266,0.67266,0.67255,0.67255,186900004.0
2007-02-15 22:48:00,0.67258,0.67267,0.67256,0.67258,396400002.0
2007-02-15 22:49:00,0.67267,0.67273,0.67261,0.67265,189500003.0
2007-02-15 22:50:00,0.67272,0.67277,0.67272,0.67272,118900000.0
2007-02-15 22:51:00,0.67273,0.67273,0.6727,0.67273,58399999.0
2007-02-15 22:52:00,0.67273,0.67274,0.67268,0.6727,209199999.0
2007-02-15 22:53:00,0.67272,0.67282,0.67272,0.67278,171800001.0
2007-02-15 22:54:00,0.67278,0.67281,0.67273,0.67273,86100001.0
2007-02-15 22:55:00,0.67272,0.67273,0.6727,0.67273,103699999.0
2007-02-15 22:56:00,0.67273,0.67273,0.67267,0.67272,86700000.0
2007-02-15 22:57:00,0.6727,0.67279,0.67267,0.67279,173800001.0
2007-02-15 22:58:00,0.67279,0.6729,0.67277,0.67285,347300001.0
2007-02-15 22:59:00,0.67283,0.67287,0.67269,0.67278,370199995.0
2007-02-15 23:00:00,0.67248,0.67284,0.67248,0.67284,199800002.0
2007-02-15 23:01:00,0.67292,0.67295,0.67287,0.67295,169899999.0
2007-02-15 23:02:00,0.67289,0.67293,0.67287,0.67291,153599997.0
2007-02-15 23:03:00,0.67293,0.67294,0.67289,0.67294,135199999.0
2007-02-15 23:04:00,0.67293,0.67293,0.67285,0.6729,168000004.0
2007-02-15 23:05:00,0.67292,0.67303,0.67292,0.67303,124000002.0
2007-02-15 23:06:00,0.67303,0.67303,0.67292,0.67292,102699998.0
2007-02-15 23:07:00,0.67293,0.67299,0.67293,0.67299,45399999.0
2007-02-15 23:08:00,0.67298,0.673,0.67298,0.673,125599995.0
2007-02-15 23:09:00,0.67298,0.67298,0.67289,0.67298,165199997.0
2007-02-15 23:10:00,0.67298,0.673,0.67292,0.67295,98600003.0
2007-02-15 23:11:00,0.673,0.67304,0.67294,0.67302,271699999.0
2007-02-15 23:12:00,0.67298,0.67299,0.6729,0.67299,135999999.0
2007-02-15 23:13:00,0.67292,0.67297,0.67292,0.67295,131200001.0
2007-02-15 23:14:00,0.67296,0.67302,0.67296,0.67301,46900001.0
2007-02-15 23:15:00,0.67301,0.67305,0.67299,0.67304,111199997.0
2007-02-15 23:16:00,0.67303,0.67303,0.673,0.673,19399999.0
2007-02-15 23:17:00,0.67305,0.67308,0.673,0.67308,256599997.0
2007-02-15 23:18:00,0.67302,0.67302,0.673,0.673,71900002.0
2007-02-15 23:19:00,0.67303,0.67303,0.67303,0.67303,28600000.0
2007-02-15 23:20:00,0.67303,0.67305,0.67302,0.67305,131699996.0
2007-02-15 23:21:00,0.67304,0.67304,0.67302,0.67303,67800001.0
2007-02-15 23:22:00,0.67308,0.67308,0.67308,0.67308,9500000.0
2007-02-15 23:23:00,0.67304,0.67306,0.67297,0.67298,171000001.0
2007-02-15 23:24:00,0.67303,0.67303,0.67296,0.673,210400002.0
2007-02-15 23:25:00,0.673,0.67305,0.673,0.67305,41500001.0
2007-02-15 23:26:00,0.67302,0.67305,0.67302,0.67305,150799999.0
2007-02-15 23:27:00,0.67302,0.67302,0.67302,0.67302,37500002.0
2007-02-15 23:28:00,0.67313,0.67319,0.67311,0.67311,170700002.0
2007-02-15 23:29:00,0.67314,0.67321,0.67313,0.67315,146799998.0
2007-02-15 23:30:00,0.67318,0.67324,0.67315,0.67321,120700000.0
2007-02-15 23:31:00,0.67324,0.67325,0.67317,0.67324,97400001.0
2007-02-15 23:32:00,0.67325,0.67331,0.67318,0.67327,92700002.0
2007-02-15 23:33:00,0.6733,0.67333,0.67327,0.67327,180200000.0
2007-02-15 23:34:00,0.67321,0.67321,0.67312,0.67312,110399998.0
2007-02-15 23:35:00,0.67316,0.67323,0.67314,0.67323,117199997.0
2007-02-15 23:36:00,0.67328,0.67328,0.67319,0.6732,82100001.0
2007-02-15 23:37:00,0.67323,0.67323,0.67318,0.67321,141499997.0
2007-02-15 23:38:00,0.67315,0.67324,0.67315,0.67322,103000001.0
2007-02-15 23:39:00,0.67327,0.67335,0.67326,0.67334,140500000.0
2007-02-15 23:40:00,0.67331,0.67335,0.67329,0.67335,153399997.0
2007-02-15 23:41:00,0.67333,0.67333,0.67327,0.67329,103099997.0
2007-02-15 23:42:00,0.67331,0.67331,0.67327,0.67327,20000000.0
2007-02-15 23:43:00,0.67324,0.67338,0.67319,0.67338,110900000.0
2007-02-15 23:44:00,0.67346,0.67346,0.67338,0.67341,164500002.0
2007-02-15 23:45:00,0.6734,0.67348,0.6734,0.67346,109700000.0
2007-02-15 23:46:00,0.67347,0.67348,0.67346,0.67346,186200001.0
2007-02-15 23:47:00,0.67343,0.67343,0.6734,0.6734,37700000.0
2007-02-15 23:48:00,0.6734,0.67345,0.67332,0.67333,103200002.0
2007-02-15 23:49:00,0.67331,0.67338,0.67329,0.67333,178599998.0
2007-02-15 23:50:00,0.6733,0.67335,0.6733,0.67332,105200001.0
2007-02-15 23:51:00,0.6733,0.67336,0.67323,0.67323,122900000.0
2007-02-15 23:52:00,0.67319,0.67327,0.67316,0.67322,225400000.0
2007-02-15 23:53:00,0.67327,0.67328,0.67318,0.67318,88199999.0
2007-02-15 23:54:00,0.67327,0.67327,0.67317,0.67318,206100002.0
2007-02-15 23:55:00,0.67324,0.67324,0.67317,0.67324,69500001.0
2007-02-15 23:56:00,0.67323,0.67325,0.6732,0.67322,170900002.0
2007-02-15 23:57:00,0.67325,0.67328,0.67322,0.67322,126700000.0
2007-02-15 23:58:00,0.6732,0.67333,0.67302,0.67333,106999999.0
2007-02-15 23:59:00,0.6733,0.6734,0.67328,0.67339,293400002.0
2007-02-16 00:00:00,0.67337,0.67343,0.67332,0.67332,138999997.0
2007-02-16 00:01:00,0.67332,0.6734,0.67327,0.6734,145599999.0
2007-02-16 00:02:00,0.67333,0.67333,0.67322,0.67322,12800000.0
2007-02-16 00:03:00,0.67316,0.67317,0.67295,0.67302,169299998.0
2007-02-16 00:04:00,0.67296,0.67302,0.67293,0.67302,90899998.0
2007-02-16 00:05:00,0.67304,0.67311,0.67304,0.67311,49600001.0
2007-02-16 00:06:00,0.67308,0.67312,0.67305,0.6731,119800001.0
2007-02-16 00:07:00,0.67305,0.67306,0.673,0.673,138100002.0
2007-02-16 00:08:00,0.67306,0.67315,0.67306,0.67311,150200000.0
2007-02-16 00:09:00,0.67316,0.6732,0.67316,0.67317,108100000.0
2007-02-16 00:10:00,0.67316,0.67316,0.67305,0.67305,118800001.0
2007-02-16 00:11:00,0.6731,0.67313,0.67305,0.67313,185400002.0
2007-02-16 00:12:00,0.67309,0.6731,0.67307,0.6731,86199998.0
2007-02-16 00:13:00,0.6731,0.67311,0.6731,0.67311,102000002.0
2007-02-16 00:14:00,0.67304,0.6731,0.67304,0.67307,125199999.0
2007-02-16 00:15:00,0.67314,0.67315,0.67309,0.67315,12600000.0
2007-02-16 00:16:00,0.67313,0.67315,0.67312,0.67315,255599995.0
2007-02-16 00:17:00,0.67306,0.67317,0.67306,0.67313,133799999.0
2007-02-16 00:18:00,0.67312,0.67315,0.67312,0.67315,84600001.0
2007-02-16 00:19:00,0.67311,0.67311,0.67304,0.67304,20100000.0
2007-02-16 00:20:00,0.67304,0.67312,0.67304,0.6731,118700001.0
2007-02-16 00:21:00,0.67312,0.67312,0.6731,0.6731,12200000.0
2007-02-16 00:22:00,0.67311,0.67311,0.67305,0.6731,76700000.0
2007-02-16 00:23:00,0.6731,0.6731,0.67308,0.67308,24700000.0
2007-02-16 00:24:00,0.67311,0.67314,0.67308,0.67309,134299997.0
2007-02-16 00:25:00,0.67307,0.6731,0.67305,0.67305,36699999.0
2007-02-16 00:26:00,0.6731,0.6731,0.67305,0.67305,71200000.0
2007-02-16 00:27:00,0.67305,0.67305,0.67292,0.67298,49000000.0
2007-02-16 00:28:00,0.67302,0.67303,0.67298,0.67298,166299998.0
2007-02-16 00:29:00,0.67299,0.67299,0.67288,0.67288,62400001.0
2007-02-16 00:30:00,0.67295,0.67295,0.6729,0.67293,157200002.0
2007-02-16 00:31:00,0.67293,0.67295,0.67293,0.67295,34700001.0
2007-02-16 00:32:00,0.67295,0.67297,0.67292,0.67297,96100003.0
2007-02-16 00:33:00,0.6729,0.67295,0.6729,0.67295,171200000.0
2007-02-16 00:34:00,0.6729,0.673,0.6729,0.67299,188899999.0
2007-02-16 00:35:00,0.67295,0.67302,0.67295,0.67302,151000000.0
2007-02-16 00:36:00,0.67301,0.67315,0.67301,0.67301,215800000.0
2007-02-16 00:37:00,0.67307,0.6731,0.67307,0.6731,37500000.0
2007-02-16 00:38:00,0.67318,0.6732,0.67315,0.67317,278099999.0
2007-02-16 00:39:00,0.67321,0.67329,0.67321,0.67329,38999999.0
2007-02-16 00:40:00,0.67335,0.67335,0.67328,0.6733,63699999.0
2007-02-16 00:41:00,0.6733,0.67336,0.67326,0.6733,156400001.0
2007-02-16 00:42:00,0.67329,0.6733,0.67329,0.6733,41000000.0
2007-02-16 00:43:00,0.67328,0.67332,0.67328,0.67332,41099999.0
2007-02-16 00:44:00,0.67333,0.67333,0.67325,0.67328,111500001.0
2007-02-16 00:45:00,0.6733,0.67335,0.67324,0.67335,188100002.0
2007-02-16 00:46:00,0.67334,0.67337,0.6733,0.67334,183999999.0
2007-02-16 00:47:00,0.67334,0.67338,0.67334,0.67336,148400000.0
2007-02-16 00:48:00,0.67332,0.67333,0.67329,0.67329,91400001.0
2007-02-16 00:49:00,0.67331,0.67331,0.67319,0.6732,84400000.0
2007-02-16 00:50:00,0.67327,0.67328,0.67324,0.67324,44299999.0
2007-02-16 00:51:00,0.67331,0.67331,0.67321,0.67327,130699998.0
2007-02-16 00:52:00,0.67325,0.67331,0.6732,0.67322,162800000.0
2007-02-16 00:53:00,0.67323,0.6733,0.67323,0.6733,257799998.0
2007-02-16 00:54:00,0.67331,0.67333,0.67328,0.67328,90399999.0
2007-02-16 00:55:00,0.67332,0.67334,0.67328,0.67329,169200004.0
2007-02-16 00:56:00,0.6733,0.67339,0.6733,0.67337,74600001.0
2007-02-16 00:57:00,0.67335,0.67336,0.67331,0.67336,173900002.0
2007-02-16 00:58:00,0.67335,0.67337,0.67335,0.67337,42999998.0
2007-02-16 00:59:00,0.6733,0.67332,0.6733,0.67332,51900002.0
2007-02-16 01:00:00,0.67329,0.67333,0.67329,0.67333,28800000.0
2007-02-16 01:01:00,0.67332,0.67332,0.67323,0.67326,145000001.0
2007-02-16 01:02:00,0.67328,0.67328,0.67327,0.67327,68800001.0
2007-02-16 01:03:00,0.67324,0.67324,0.67312,0.67315,255000001.0
2007-02-16 01:04:00,0.67317,0.67324,0.67317,0.67324,97100002.0
2007-02-16 01:05:00,0.67318,0.67324,0.67316,0.67324,53900001.0
2007-02-16 01:06:00,0.67324,0.67324,0.67319,0.6732,185799999.0
2007-02-16 01:07:00,0.6732,0.67327,0.67317,0.67317,96400001.0
2007-02-16 01:08:00,0.6732,0.67327,0.6732,0.67325,178400002.0
2007-02-16 01:09:00,0.67328,0.67328,0.67314,0.67318,69100000.0
2007-02-16 01:10:00,0.67318,0.67318,0.67307,0.6731,208800003.0
2007-02-16 01:11:00,0.67309,0.6732,0.67309,0.67318,159699997.0
2007-02-16 01:12:00,0.67313,0.67317,0.67309,0.67311,181699997.0
2007-02-16 01:13:00,0.6731,0.6731,0.67305,0.6731,140399998.0
2007-02-16 01:14:00,0.67308,0.67309,0.67302,0.67303,115900002.0
2007-02-16 01:15:00,0.673,0.67305,0.673,0.67303,102199999.0
2007-02-16 01:16:00,0.67303,0.67309,0.67302,0.67309,109600002.0
2007-02-16 01:17:00,0.67308,0.6731,0.67303,0.67307,165400001.0
2007-02-16 01:18:00,0.67303,0.67307,0.67303,0.67307,73500002.0
2007-02-16 01:19:00,0.67306,0.67309,0.67304,0.67309,131800002.0
2007-02-16 01:20:00,0.67309,0.67309,0.67302,0.67305,161100001.0
2007-02-16 01:21:00,0.67305,0.67309,0.67302,0.67305,139800001.0
2007-02-16 01:22:00,0.67305,0.67313,0.67304,0.67304,66200000.0
2007-02-16 01:23:00,0.6731,0.6731,0.67307,0.67307,4800000.0
2007-02-16 01:24:00,0.67308,0.67322,0.67308,0.6732,185799998.0
2007-02-16 01:25:00,0.67318,0.67318,0.67312,0.67318,55600001.0
2007-02-16 01:26:00,0.67319,0.67319,0.6731,0.6731,61199998.0
2007-02-16 01:27:00,0.67317,0.67319,0.67312,0.67315,56500000.0
2007-02-16 01:28:00,0.6732,0.6732,0.67312,0.67312,38500000.0
2007-02-16 01:29:00,0.67315,0.67315,0.67311,0.67314,112600003.0
2007-02-16 01:30:00,0.67306,0.67307,0.67306,0.67307,36600001.0
2007-02-16 01:31:00,0.67302,0.67305,0.67302,0.67302,52300000.0
2007-02-16 01:32:00,0.67314,0.67314,0.67312,0.67312,18400000.0
2007-02-16 01:33:00,0.67315,0.67317,0.67313,0.67313,69299998.0
2007-02-16 01:34:00,0.67315,0.67315,0.67312,0.67312,89500001.0
2007-02-16 01:35:00,0.67315,0.67318,0.67311,0.67311,214599994.0
2007-02-16 01:36:00,0.6731,0.6731,0.67305,0.67305,12800000.0
2007-02-16 01:37:00,0.67305,0.67312,0.673,0.67312,68800001.0
2007-02-16 01:38:00,0.67319,0.67319,0.673,0.67307,233999998.0
2007-02-16 01:39:00,0.67315,0.67317,0.6731,0.67317,130199998.0
2007-02-16 01:40:00,0.67313,0.67318,0.67313,0.67313,173400000.0
2007-02-16 01:41:00,0.67313,0.67318,0.67312,0.67313,123800001.0
2007-02-16 01:42:00,0.6731,0.67314,0.67307,0.67312,146399997.0
2007-02-16 01:43:00,0.67311,0.67313,0.67307,0.67312,83300002.0
2007-02-16 01:44:00,0.67314,0.67314,0.67307,0.67311,92600000.0
2007-02-16 01:45:00,0.67315,0.67318,0.6731,0.67315,153300004.0
2007-02-16 01:46:00,0.67312,0.67312,0.67297,0.67297,102000002.0
2007-02-16 01:47:00,0.67295,0.67297,0.67289,0.67297,115999999.0
2007-02-16 01:48:00,0.6729,0.67302,0.6729,0.67302,193000005.0
2007-02-16 01:49:00,0.67299,0.67299,0.67293,0.67298,84600001.0
2007-02-16 01:50:00,0.67298,0.67302,0.67295,0.67295,160700001.0
2007-02-16 01:51:00,0.673,0.67307,0.673,0.67307,100400000.0
2007-02-16 01:52:00,0.67305,0.67305,0.67301,0.67301,83900000.0
2007-02-16 01:53:00,0.67298,0.67303,0.67298,0.673,109500000.0
2007-02-16 01:54:00,0.67298,0.67302,0.67288,0.67302,139600002.0
2007-02-16 01:55:00,0.673,0.67303,0.67298,0.67302,41500000.0
2007-02-16 01:56:00,0.67302,0.67305,0.673,0.67303,260299999.0
2007-02-16 01:57:00,0.67301,0.67304,0.673,0.67304,66799999.0
2007-02-16 01:58:00,0.67295,0.67295,0.67286,0.6729,124899997.0
2007-02-16 01:59:00,0.6729,0.6729,0.67286,0.6729,138599999.0
2007-02-16 02:00:00,0.67285,0.67292,0.67283,0.67283,162399999.0
2007-02-16 02:01:00,0.67288,0.67288,0.67273,0.67284,174500001.0
2007-02-16 02:02:00,0.67279,0.67279,0.67258,0.67268,195099999.0
2007-02-16 02:03:00,0.67266,0.67275,0.67263,0.67275,92100000.0
2007-02-16 02:04:00,0.67279,0.67279,0.6727,0.67276,24000000.0
2007-02-16 02:05:00,0.67277,0.67284,0.67274,0.6728,187200000.0
2007-02-16 02:06:00,0.67279,0.67288,0.67276,0.67284,149900000.0
2007-02-16 02:07:00,0.67289,0.67289,0.67283,0.67285,233900001.0
2007-02-16 02:08:00,0.67286,0.67288,0.67283,0.67283,86899999.0
2007-02-16 02:09:00,0.67288,0.67294,0.67287,0.67288,199800001.0
2007-02-16 02:10:00,0.6729,0.67297,0.67289,0.67292,66099999.0
2007-02-16 02:11:00,0.67278,0.67296,0.67278,0.67291,255800001.0
2007-02-16 02:12:00,0.67292,0.67295,0.67292,0.67295,46700001.0
2007-02-16 02:13:00,0.67291,0.67296,0.67289,0.67295,81400001.0
2007-02-16 02:14:00,0.67287,0.67292,0.67287,0.67288,90300004.0
2007-02-16 02:15:00,0.67286,0.67291,0.67282,0.6729,174899999.0
2007-02-16 02:16:00,0.6729,0.67292,0.67285,0.67288,155000001.0
2007-02-16 02:17:00,0.67287,0.6729,0.67287,0.67287,187600002.0
2007-02-16 02:18:00,0.67287,0.67288,0.67287,0.67288,15200000.0
2007-02-16 02:19:00,0.6729,0.6729,0.67288,0.6729,104599997.0
2007-02-16 02:20:00,0.67285,0.67288,0.67283,0.67285,127799998.0
2007-02-16 02:21:00,0.6728,0.67282,0.6728,0.67282,76000002.0
2007-02-16 02:22:00,0.67282,0.67289,0.67282,0.67283,203900001.0
2007-02-16 02:23:00,0.67285,0.67285,0.6728,0.67283,73699999.0
2007-02-16 02:24:00,0.67281,0.67281,0.67271,0.67271,125400002.0
2007-02-16 02:25:00,0.6727,0.67273,0.67268,0.67273,92800000.0
2007-02-16 02:26:00,0.67275,0.67275,0.67273,0.67273,61200001.0
2007-02-16 02:27:00,0.67272,0.6728,0.6727,0.6727,74500000.0
2007-02-16 02:28:00,0.67271,0.67272,0.67265,0.67265,184200002.0
2007-02-16 02:29:00,0.67265,0.6727,0.67258,0.67266,161099999.0
2007-02-16 02:30:00,0.67265,0.67266,0.67262,0.67263,182799998.0
2007-02-16 02:31:00,0.6726,0.67266,0.6726,0.67265,86200002.0
2007-02-16 02:32:00,0.67263,0.67263,0.67252,0.67253,107300004.0
2007-02-16 02:33:00,0.67254,0.67262,0.67254,0.6726,103599999.0
2007-02-16 02:34:00,0.67263,0.67265,0.67254,0.6726,268499997.0
2007-02-16 02:35:00,0.6726,0.67264,0.6726,0.67262,108600001.0
2007-02-16 02:36:00,0.67259,0.67268,0.67258,0.67263,177400005.0
2007-02-16 02:37:00,0.67264,0.67264,0.67259,0.67264,158600001.0
2007-02-16 02:38:00,0.6728,0.67282,0.67252,0.67252,159600004.0
2007-02-16 02:39:00,0.67261,0.67261,0.67255,0.67255,55399998.0
2007-02-16 02:40:00,0.67261,0.67265,0.67256,0.67265,115699999.0
2007-02-16 02:41:00,0.6726,0.67265,0.67258,0.67265,201700001.0
2007-02-16 02:42:00,0.67256,0.67259,0.67256,0.67257,60799999.0
2007-02-16 02:43:00,0.67258,0.67258,0.6725,0.6725,15800000.0
2007-02-16 02:44:00,0.67252,0.67255,0.67252,0.67255,157399998.0
2007-02-16 02:45:00,0.6725,0.67259,0.6725,0.67259,132400001.0
2007-02-16 02:46:00,0.6726,0.67267,0.67259,0.67259,110000001.0
2007-02-16 02:47:00,0.67259,0.67267,0.67259,0.67259,153300003.0
2007-02-16 02:48:00,0.67262,0.67268,0.6726,0.67262,118700001.0
2007-02-16 02:49:00,0.67262,0.67266,0.67262,0.67263,35300000.0
2007-02-16 02:50:00,0.67262,0.67266,0.6726,0.67261,224499999.0
2007-02-16 02:51:00,0.67259,0.67262,0.67253,0.67258,247399997.0
2007-02-16 02:52:00,0.67258,0.6726,0.67253,0.67256,157199995.0
2007-02-16 02:53:00,0.67255,0.6726,0.67252,0.6726,166400000.0
2007-02-16 02:54:00,0.6726,0.67264,0.67255,0.67255,192100000.0
2007-02-16 02:55:00,0.67254,0.67257,0.67251,0.67255,135400001.0
2007-02-16 02:56:00,0.67253,0.67255,0.6725,0.67255,51900001.0
2007-02-16 02:57:00,0.67252,0.67253,0.67252,0.67253,82700000.0
2007-02-16 02:58:00,0.67255,0.67257,0.6725,0.67257,89900000.0
2007-02-16 02:59:00,0.67253,0.67255,0.6725,0.67253,95500001.0
2007-02-16 03:00:00,0.67253,0.67253,0.6725,0.6725,52199999.0
2007-02-16 03:01:00,0.67245,0.67254,0.67245,0.67252,92299998.0
2007-02-16 03:02:00,0.67253,0.67255,0.67249,0.67254,140000000.0
2007-02-16 03:03:00,0.6725,0.67253,0.67247,0.67248,33300000.0
2007-02-16 03:04:00,0.67245,0.67246,0.67236,0.67236,281199998.0
2007-02-16 03:05:00,0.67242,0.67251,0.67242,0.67244,136100003.0
2007-02-16 03:06:00,0.67245,0.67249,0.67241,0.67249,72599998.0
2007-02-16 03:07:00,0.67244,0.67253,0.67244,0.67253,149699999.0
2007-02-16 03:08:00,0.6725,0.6725,0.67244,0.67248,133200001.0
2007-02-16 03:09:00,0.67251,0.67253,0.67248,0.67249,70200001.0
2007-02-16 03:10:00,0.67253,0.67253,0.67245,0.67251,119300000.0
2007-02-16 03:11:00,0.67249,0.67254,0.67249,0.67249,53399999.0
2007-02-16 03:12:00,0.67253,0.67256,0.6725,0.6725,73299999.0
2007-02-16 03:13:00,0.67253,0.67258,0.67251,0.67252,180300001.0
2007-02-16 03:14:00,0.67254,0.67254,0.67253,0.67253,27899999.0
2007-02-16 03:15:00,0.67258,0.67258,0.67252,0.67252,24700001.0
2007-02-16 03:16:00,0.67255,0.67255,0.6725,0.6725,37500001.0
2007-02-16 03:17:00,0.67255,0.67257,0.67252,0.67257,122400000.0
2007-02-16 03:18:00,0.67257,0.67257,0.67253,0.67257,48600000.0
2007-02-16 03:19:00,0.67253,0.67257,0.67253,0.67257,98299999.0
2007-02-16 03:20:00,0.67259,0.67259,0.67256,0.67256,31100000.0
2007-02-16 03:21:00,0.6726,0.6727,0.6726,0.67263,107700002.0
2007-02-16 03:22:00,0.67265,0.67265,0.67265,0.67265,800000.0
2007-02-16 03:23:00,0.67264,0.6727,0.67261,0.67261,183400004.0
2007-02-16 03:24:00,0.67265,0.67265,0.67265,0.67265,12700000.0
2007-02-16 03:25:00,0.67261,0.67267,0.67261,0.67264,226000002.0
2007-02-16 03:26:00,0.67267,0.67269,0.67263,0.67264,169100005.0
2007-02-16 03:27:00,0.67271,0.67276,0.67263,0.67267,125799997.0
2007-02-16 03:28:00,0.67265,0.67265,0.67265,0.67265,80800002.0
2007-02-16 03:29:00,0.67268,0.67277,0.67268,0.67268,197000000.0
2007-02-16 03:30:00,0.67273,0.67273,0.6727,0.6727,45399999.0
2007-02-16 03:31:00,0.67273,0.67274,0.6727,0.67273,154800004.0
2007-02-16 03:32:00,0.6727,0.67277,0.67268,0.67277,185999997.0
2007-02-16 03:33:00,0.67265,0.67269,0.67265,0.67266,70500000.0
2007-02-16 03:34:00,0.6727,0.67271,0.67264,0.67271,215700003.0
2007-02-16 03:35:00,0.6727,0.67273,0.67265,0.67273,136600001.0
2007-02-16 03:36:00,0.67273,0.67279,0.67271,0.67276,99800002.0
2007-02-16 03:37:00,0.67273,0.67276,0.6727,0.67273,76300001.0
2007-02-16 03:38:00,0.67275,0.67275,0.67265,0.67265,164400000.0
2007-02-16 03:39:00,0.67267,0.67273,0.67267,0.67273,54399999.0
2007-02-16 03:40:00,0.67274,0.67278,0.67274,0.67278,17600000.0
2007-02-16 03:41:00,0.67282,0.67282,0.67274,0.67278,127500001.0
2007-02-16 03:42:00,0.6728,0.6728,0.67277,0.6728,57500000.0
2007-02-16 03:43:00,0.6728,0.6728,0.6728,0.6728,54700002.0
2007-02-16 03:44:00,0.67275,0.67275,0.67274,0.67274,6000000.0
2007-02-16 03:45:00,0.67272,0.67275,0.67272,0.67275,23900000.0
2007-02-16 03:46:00,0.6727,0.6727,0.67269,0.67269,15200000.0
2007-02-16 03:47:00,0.67273,0.67273,0.67267,0.67267,109299999.0
2007-02-16 03:48:00,0.67265,0.6727,0.67265,0.6727,50899998.0
2007-02-16 03:49:00,0.67263,0.67263,0.67256,0.67258,154099999.0
2007-02-16 03:50:00,0.67257,0.67265,0.67257,0.67265,55700001.0
2007-02-16 03:51:00,0.67269,0.67273,0.67267,0.67273,175599997.0
2007-02-16 03:52:00,0.6728,0.6728,0.67278,0.67278,3200000.0
2007-02-16 03:53:00,0.6728,0.6728,0.67271,0.67271,74799999.0
2007-02-16 03:54:00,0.67269,0.67269,0.67259,0.67263,205400006.0
2007-02-16 03:55:00,0.67263,0.67265,0.67263,0.67263,59799999.0
2007-02-16 03:56:00,0.67262,0.67274,0.67242,0.67242,174000005.0
2007-02-16 03:57:00,0.67261,0.67261,0.6726,0.6726,25400000.0
2007-02-16 03:58:00,0.67253,0.67261,0.67253,0.67259,86199999.0
2007-02-16 03:59:00,0.67262,0.67262,0.67249,0.67249,63800002.0
2007-02-16 04:00:00,0.67257,0.67257,0.67256,0.67256,82400002.0
2007-02-16 04:01:00,0.67255,0.67263,0.67255,0.67263,183400003.0
2007-02-16 04:02:00,0.67263,0.67264,0.67257,0.67257,212400003.0
2007-02-16 04:03:00,0.6726,0.6726,0.67253,0.67253,68500000.0
2007-02-16 04:04:00,0.67256,0.6726,0.67255,0.67258,269499996.0
2007-02-16 04:05:00,0.67258,0.67258,0.67255,0.67255,64600000.0
2007-02-16 04:06:00,0.67257,0.67261,0.67257,0.67257,97400001.0
2007-02-16 04:07:00,0.67255,0.67255,0.67255,0.67255,47100000.0
2007-02-16 04:08:00,0.67258,0.67262,0.6725,0.6725,158000001.0
2007-02-16 04:09:00,0.67223,0.67248,0.6722,0.67243,86199999.0
2007-02-16 04:10:00,0.67255,0.67255,0.67253,0.67253,58099998.0
2007-02-16 04:11:00,0.67255,0.67257,0.6725,0.6725,189399999.0
2007-02-16 04:12:00,0.67251,0.67252,0.67251,0.67252,37600000.0
2007-02-16 04:13:00,0.67256,0.67256,0.67248,0.67254,119999999.0
2007-02-16 04:14:00,0.67253,0.67253,0.67243,0.67251,161900001.0
2007-02-16 04:15:00,0.67252,0.67255,0.6725,0.6725,51800000.0
2007-02-16 04:16:00,0.67249,0.67255,0.67247,0.67247,69599999.0
2007-02-16 04:17:00,0.6725,0.6725,0.6725,0.6725,27300001.0
2007-02-16 04:18:00,0.67255,0.67255,0.67255,0.67255,10800000.0
2007-02-16 04:19:00,0.67246,0.67254,0.67236,0.67236,203099999.0
2007-02-16 04:20:00,0.6725,0.67253,0.6725,0.67252,126900001.0
2007-02-16 04:21:00,0.67253,0.67255,0.67253,0.67255,10100000.0
2007-02-16 04:22:00,0.67253,0.67257,0.6725,0.6725,182100002.0
2007-02-16 04:23:00,0.67255,0.67255,0.67246,0.67246,60699999.0
2007-02-16 04:24:00,0.67245,0.67253,0.67244,0.67253,108700003.0
2007-02-16 04:25:00,0.67253,0.67253,0.67252,0.67252,10300000.0
2007-02-16 04:26:00,0.67242,0.67253,0.67242,0.67253,155899999.0
2007-02-16 04:27:00,0.67251,0.67257,0.67248,0.67257,84500000.0
2007-02-16 04:28:00,0.67253,0.67255,0.6725,0.6725,45500001.0
2007-02-16 04:29:00,0.67247,0.67249,0.67229,0.67231,119500000.0
2007-02-16 04:30:00,0.67252,0.67255,0.67248,0.67248,137299996.0
2007-02-16 04:31:00,0.67248,0.67253,0.67247,0.67248,158799997.0
2007-02-16 04:32:00,0.67251,0.67251,0.67244,0.67246,151200002.0
2007-02-16 04:33:00,0.67245,0.67245,0.67239,0.67244,209699997.0
2007-02-16 04:34:00,0.67236,0.6724,0.67233,0.67236,159100004.0
2007-02-16 04:35:00,0.67243,0.67243,0.67235,0.67243,85399999.0
2007-02-16 04:36:00,0.67242,0.67242,0.67229,0.67236,130000000.0
2007-02-16 04:37:00,0.67231,0.67237,0.67231,0.67233,160399999.0
2007-02-16 04:38:00,0.67232,0.6724,0.67231,0.67235,132899995.0
2007-02-16 04:39:00,0.67235,0.67244,0.67235,0.67238,232600000.0
2007-02-16 04:40:00,0.67241,0.67248,0.67241,0.67243,149299997.0
2007-02-16 04:41:00,0.67243,0.67246,0.67241,0.67246,64299999.0
2007-02-16 04:42:00,0.67247,0.67253,0.67245,0.67253,98000000.0
2007-02-16 04:43:00,0.67252,0.67258,0.67251,0.67255,92299998.0
2007-02-16 04:44:00,0.6725,0.67264,0.6725,0.67264,191599999.0
2007-02-16 04:45:00,0.67255,0.67263,0.67253,0.67263,97899999.0
2007-02-16 04:46:00,0.67268,0.6727,0.67242,0.67242,43200000.0
2007-02-16 04:47:00,0.67262,0.67262,0.67254,0.67262,151000003.0
2007-02-16 04:48:00,0.67259,0.67271,0.67259,0.67271,75800000.0
2007-02-16 04:49:00,0.67264,0.6727,0.67261,0.67265,170600001.0
2007-02-16 04:50:00,0.67264,0.67268,0.6726,0.67267,97299998.0
2007-02-16 04:51:00,0.67268,0.67268,0.67256,0.67262,177799999.0
2007-02-16 04:52:00,0.67262,0.67267,0.67262,0.67263,89699998.0
2007-02-16 04:53:00,0.67266,0.67271,0.67263,0.6727,229399996.0
2007-02-16 04:54:00,0.67271,0.67275,0.67271,0.67272,69900000.0
2007-02-16 04:55:00,0.67266,0.67269,0.67262,0.67262,81899999.0
2007-02-16 04:56:00,0.67269,0.67269,0.67258,0.67263,179500005.0
2007-02-16 04:57:00,0.67258,0.67261,0.67252,0.67261,118599999.0
2007-02-16 04:58:00,0.67255,0.67255,0.6725,0.67255,81400000.0
2007-02-16 04:59:00,0.67253,0.67255,0.6725,0.67253,207999998.0
2007-02-16 05:00:00,0.67251,0.67258,0.67251,0.67258,123900001.0
2007-02-16 05:01:00,0.67256,0.67265,0.67256,0.67263,193099997.0
2007-02-16 05:02:00,0.67265,0.67265,0.67258,0.6726,102299999.0
2007-02-16 05:03:00,0.67267,0.67268,0.6726,0.6726,137999997.0
2007-02-16 05:04:00,0.67267,0.67269,0.6726,0.67268,135499999.0
2007-02-16 05:05:00,0.6727,0.67273,0.67267,0.67267,95699998.0
2007-02-16 05:06:00,0.67259,0.67265,0.67259,0.67265,202399998.0
2007-02-16 05:07:00,0.67263,0.67263,0.67262,0.67262,86299999.0
2007-02-16 05:08:00,0.67263,0.67265,0.6726,0.6726,70899998.0
2007-02-16 05:09:00,0.6726,0.67266,0.6726,0.67265,192600000.0
2007-02-16 05:10:00,0.67261,0.67268,0.67261,0.67264,86300001.0
2007-02-16 05:11:00,0.67264,0.67268,0.67261,0.67261,147800000.0
2007-02-16 05:12:00,0.67267,0.67267,0.67263,0.67263,10400000.0
2007-02-16 05:13:00,0.67267,0.67272,0.67264,0.67267,160500003.0
2007-02-16 05:14:00,0.67266,0.67269,0.67262,0.67267,223699999.0
2007-02-16 05:15:00,0.67268,0.67272,0.67262,0.67262,128999999.0
2007-02-16 05:16:00,0.67268,0.67274,0.67254,0.67263,137999999.0
2007-02-16 05:17:00,0.67243,0.67281,0.67241,0.67275,243300000.0
2007-02-16 05:18:00,0.67275,0.67285,0.67254,0.67257,165799997.0
2007-02-16 05:19:00,0.67255,0.67258,0.67251,0.67255,75200001.0
2007-02-16 05:20:00,0.67265,0.67268,0.67261,0.67268,211100003.0
2007-02-16 05:21:00,0.67267,0.67268,0.67266,0.67266,99800000.0
2007-02-16 05:22:00,0.67265,0.67265,0.6726,0.6726,49400002.0
2007-02-16 05:23:00,0.67259,0.67263,0.67259,0.6726,109499998.0
2007-02-16 05:24:00,0.67263,0.67263,0.67256,0.67258,146300003.0
2007-02-16 05:25:00,0.67266,0.67268,0.67262,0.67263,41800001.0
2007-02-16 05:26:00,0.67263,0.67267,0.6726,0.6726,103900003.0
2007-02-16 05:27:00,0.67266,0.67267,0.67262,0.67262,42800001.0
2007-02-16 05:28:00,0.67257,0.67265,0.67257,0.67262,166100002.0
2007-02-16 05:29:00,0.67267,0.67272,0.67267,0.67269,58100000.0
2007-02-16 05:30:00,0.67268,0.67268,0.67265,0.67265,76499997.0
2007-02-16 05:31:00,0.6726,0.67269,0.67242,0.67259,161600001.0
2007-02-16 05:32:00,0.67264,0.67271,0.67264,0.67265,233599998.0
2007-02-16 05:33:00,0.67269,0.67273,0.67266,0.67267,88500002.0
2007-02-16 05:34:00,0.67271,0.67273,0.67266,0.67267,262999997.0
2007-02-16 05:35:00,0.6727,0.6727,0.67268,0.6727,56799999.0
2007-02-16 05:36:00,0.67267,0.67273,0.67266,0.67268,277500003.0
2007-02-16 05:37:00,0.6727,0.6727,0.6726,0.67264,160500002.0
2007-02-16 05:38:00,0.67263,0.67265,0.67258,0.67258,199999993.0
2007-02-16 05:39:00,0.67267,0.6727,0.67261,0.67261,113500002.0
2007-02-16 05:40:00,0.67269,0.67271,0.67264,0.67266,46100001.0
2007-02-16 05:41:00,0.67265,0.67265,0.67263,0.67265,124399997.0
2007-02-16 05:42:00,0.67265,0.67268,0.67265,0.67266,126099998.0
2007-02-16 05:43:00,0.67263,0.67263,0.67263,0.67263,25500000.0
2007-02-16 05:44:00,0.67267,0.67267,0.67265,0.67265,63700001.0
2007-02-16 05:45:00,0.67261,0.67262,0.67257,0.67257,164500005.0
2007-02-16 05:46:00,0.67264,0.67264,0.67259,0.67259,149299997.0
2007-02-16 05:47:00,0.67265,0.67273,0.67265,0.6727,333099993.0
2007-02-16 05:48:00,0.67271,0.67273,0.67267,0.67269,156500002.0
2007-02-16 05:49:00,0.6727,0.67273,0.67265,0.67265,184600004.0
2007-02-16 05:50:00,0.67269,0.67276,0.67266,0.67271,129700000.0
2007-02-16 05:51:00,0.67276,0.67277,0.67271,0.67275,84700000.0
2007-02-16 05:52:00,0.67273,0.67274,0.67264,0.67274,121200000.0
2007-02-16 05:53:00,0.67271,0.67271,0.67266,0.6727,264100000.0
2007-02-16 05:54:00,0.67271,0.67276,0.6727,0.67275,106099999.0
2007-02-16 05:55:00,0.6727,0.67275,0.67268,0.67272,185200000.0
2007-02-16 05:56:00,0.67272,0.67277,0.67272,0.67277,20500000.0
2007-02-16 05:57:00,0.67258,0.67269,0.67254,0.67265,210900001.0
2007-02-16 05:58:00,0.67273,0.67273,0.67272,0.67272,145600002.0
2007-02-16 05:59:00,0.67273,0.67273,0.67273,0.67273,49400002.0
2007-02-16 06:00:00,0.67276,0.67279,0.67273,0.67276,131800000.0
2007-02-16 06:01:00,0.67272,0.67272,0.67272,0.67272,54400002.0
2007-02-16 06:02:00,0.67271,0.67273,0.67268,0.67271,170599999.0
2007-02-16 06:03:00,0.67275,0.67277,0.67272,0.67272,121400001.0
2007-02-16 06:04:00,0.67273,0.67279,0.6727,0.6727,100099999.0
2007-02-16 06:05:00,0.67272,0.67279,0.67272,0.67279,133700002.0
2007-02-16 06:06:00,0.6728,0.67285,0.6728,0.6728,80500000.0
2007-02-16 06:07:00,0.6728,0.67283,0.67274,0.67277,123800001.0
2007-02-16 06:08:00,0.67275,0.67275,0.67275,0.67275,10400000.0
2007-02-16 06:09:00,0.67275,0.67278,0.67275,0.67278,39400001.0
2007-02-16 06:10:00,0.67278,0.67279,0.67277,0.67277,152299996.0
2007-02-16 06:11:00,0.67279,0.67279,0.67278,0.67278,28800001.0
2007-02-16 06:12:00,0.67282,0.67283,0.67277,0.67277,172900002.0
2007-02-16 06:13:00,0.67275,0.67277,0.67268,0.67272,185999999.0
2007-02-16 06:14:00,0.67276,0.67285,0.67272,0.67277,120400000.0
2007-02-16 06:15:00,0.67273,0.67277,0.67265,0.67265,158900005.0
2007-02-16 06:16:00,0.6727,0.67273,0.67264,0.67273,129699997.0
2007-02-16 06:17:00,0.67275,0.67275,0.67264,0.67264,183799997.0
2007-02-16 06:18:00,0.67271,0.67276,0.67266,0.67268,135899999.0
2007-02-16 06:19:00,0.67266,0.67275,0.67258,0.67275,115399999.0
2007-02-16 06:20:00,0.67277,0.67283,0.67277,0.67279,104799999.0
2007-02-16 06:21:00,0.67278,0.67279,0.67272,0.67277,64600000.0
2007-02-16 06:22:00,0.67276,0.6728,0.67274,0.6728,173199999.0
2007-02-16 06:23:00,0.67281,0.67285,0.67277,0.67279,92000001.0
2007-02-16 06:24:00,0.67273,0.67278,0.67247,0.67247,151499997.0
2007-02-16 06:25:00,0.67275,0.67278,0.67272,0.67272,18800000.0
2007-02-16 06:26:00,0.67272,0.6728,0.67272,0.67277,43500000.0
2007-02-16 06:27:00,0.67265,0.67273,0.67254,0.67256,291700001.0
2007-02-16 06:28:00,0.6728,0.6728,0.67245,0.67261,256099996.0
2007-02-16 06:29:00,0.67278,0.67278,0.67253,0.67253,78200001.0
2007-02-16 06:30:00,0.67273,0.67273,0.67259,0.67265,29400000.0
2007-02-16 06:31:00,0.67263,0.67265,0.6726,0.67265,218899999.0
2007-02-16 06:32:00,0.67266,0.67266,0.67264,0.67264,23199999.0
2007-02-16 06:33:00,0.67254,0.67261,0.67254,0.67261,99500000.0
2007-02-16 06:34:00,0.67263,0.67265,0.67263,0.67265,20700000.0
2007-02-16 06:35:00,0.67263,0.67263,0.67262,0.67262,73399997.0
2007-02-16 06:36:00,0.67262,0.67262,0.67261,0.67261,39899998.0
2007-02-16 06:37:00,0.67267,0.67268,0.6726,0.67268,89200002.0
2007-02-16 06:38:00,0.67263,0.67265,0.67263,0.67265,70999999.0
2007-02-16 06:39:00,0.67265,0.67265,0.6726,0.6726,41400001.0
2007-02-16 06:40:00,0.67264,0.67264,0.6726,0.67263,59199999.0
2007-02-16 06:41:00,0.67256,0.67263,0.67256,0.67259,92500001.0
2007-02-16 06:42:00,0.67258,0.67258,0.67249,0.67255,126599999.0
2007-02-16 06:43:00,0.67251,0.67251,0.67249,0.67249,14400000.0
2007-02-16 06:44:00,0.67251,0.67255,0.6725,0.6725,88099998.0
2007-02-16 06:45:00,0.67255,0.67255,0.67239,0.67239,169599998.0
2007-02-16 06:46:00,0.6724,0.67247,0.6724,0.6724,283399998.0
2007-02-16 06:47:00,0.67242,0.67247,0.67242,0.67245,226700001.0
2007-02-16 06:48:00,0.67241,0.67249,0.67238,0.67249,174900000.0
2007-02-16 06:49:00,0.67256,0.67259,0.67253,0.67254,127599996.0
2007-02-16 06:50:00,0.6725,0.67252,0.6725,0.67252,45500001.0
2007-02-16 06:51:00,0.67246,0.67251,0.67243,0.67251,102899999.0
2007-02-16 06:52:00,0.67252,0.67258,0.67252,0.67258,108800002.0
2007-02-16 06:53:00,0.67256,0.67256,0.67245,0.67248,100200000.0
2007-02-16 06:54:00,0.67251,0.67251,0.67246,0.67251,103999999.0
2007-02-16 06:55:00,0.67255,0.67257,0.67252,0.67252,88099999.0
2007-02-16 06:56:00,0.6725,0.67256,0.67248,0.67252,230700000.0
2007-02-16 06:57:00,0.67252,0.67258,0.67248,0.67253,83099999.0
2007-02-16 06:58:00,0.67256,0.67259,0.67253,0.67256,115899998.0
2007-02-16 06:59:00,0.6725,0.67255,0.6725,0.67255,82199997.0
2007-02-16 07:00:00,0.6725,0.67255,0.6725,0.67255,119000000.0
2007-02-16 07:01:00,0.6725,0.67251,0.67247,0.67247,113800001.0
2007-02-16 07:02:00,0.67247,0.67253,0.67247,0.67247,131800000.0
2007-02-16 07:03:00,0.6725,0.67253,0.6725,0.67252,106199998.0
2007-02-16 07:04:00,0.67255,0.67259,0.6725,0.6725,257300005.0
2007-02-16 07:05:00,0.67247,0.67251,0.67246,0.67246,123200002.0
2007-02-16 07:06:00,0.6725,0.6725,0.67247,0.67248,53499998.0
2007-02-16 07:07:00,0.67249,0.67252,0.67247,0.67247,120400000.0
2007-02-16 07:08:00,0.67248,0.67254,0.67248,0.67252,65600000.0
2007-02-16 07:09:00,0.67246,0.67246,0.67246,0.67246,4800000.0
2007-02-16 07:10:00,0.6724,0.6725,0.6724,0.67243,183100002.0
2007-02-16 07:11:00,0.67242,0.67244,0.67239,0.67241,127199998.0
2007-02-16 07:12:00,0.67241,0.67243,0.67238,0.67243,92399999.0
2007-02-16 07:13:00,0.67241,0.67248,0.67241,0.67248,62300001.0
2007-02-16 07:14:00,0.67248,0.67248,0.67238,0.67242,132500001.0
2007-02-16 07:15:00,0.67244,0.67244,0.67241,0.67244,78100001.0
2007-02-16 07:16:00,0.67244,0.67249,0.6724,0.67244,161200002.0
2007-02-16 07:17:00,0.67242,0.67242,0.6724,0.67241,91100001.0
2007-02-16 07:18:00,0.67242,0.67245,0.6724,0.6724,85400001.0
2007-02-16 07:19:00,0.6722,0.6726,0.6722,0.67229,209600003.0
2007-02-16 07:20:00,0.67236,0.67239,0.67231,0.67231,144099998.0
2007-02-16 07:21:00,0.67234,0.67237,0.67228,0.67233,386099998.0
2007-02-16 07:22:00,0.67238,0.67246,0.67238,0.67239,215099997.0
2007-02-16 07:23:00,0.67229,0.67232,0.67229,0.67232,75099999.0
2007-02-16 07:24:00,0.67235,0.67242,0.67235,0.67242,36700002.0
2007-02-16 07:25:00,0.67241,0.67241,0.67236,0.6724,103800001.0
2007-02-16 07:26:00,0.67241,0.67243,0.67241,0.67241,43200001.0
2007-02-16 07:27:00,0.67243,0.67243,0.67237,0.67237,58200001.0
2007-02-16 07:28:00,0.67231,0.67239,0.67231,0.67235,196999999.0
2007-02-16 07:29:00,0.67235,0.67235,0.67227,0.67231,36400000.0
2007-02-16 07:30:00,0.67231,0.67239,0.6722,0.67239,153499998.0
2007-02-16 07:31:00,0.67235,0.67241,0.67235,0.67236,173799998.0
2007-02-16 07:32:00,0.67232,0.67232,0.67227,0.67232,47100000.0
2007-02-16 07:33:00,0.67229,0.67229,0.67224,0.67224,99000002.0
2007-02-16 07:34:00,0.67222,0.67231,0.67222,0.6723,127099998.0
2007-02-16 07:35:00,0.67228,0.67228,0.67221,0.67224,78900000.0
2007-02-16 07:36:00,0.67232,0.67232,0.67226,0.67226,15200000.0
2007-02-16 07:37:00,0.67227,0.67232,0.67226,0.67227,248099998.0
2007-02-16 07:38:00,0.67226,0.67228,0.67222,0.67227,187100000.0
2007-02-16 07:39:00,0.67223,0.67227,0.67222,0.67223,104399997.0
2007-02-16 07:40:00,0.67227,0.67233,0.67227,0.67233,81600000.0
2007-02-16 07:41:00,0.67233,0.67233,0.67227,0.67227,145100003.0
2007-02-16 07:42:00,0.67225,0.67229,0.67225,0.67228,52700000.0
2007-02-16 07:43:00,0.67232,0.67238,0.67198,0.67198,141900002.0
2007-02-16 07:44:00,0.67225,0.67225,0.67225,0.67225,53499999.0
2007-02-16 07:45:00,0.6722,0.67226,0.6722,0.67224,102299999.0
2007-02-16 07:46:00,0.67223,0.67235,0.67215,0.67222,176100001.0
2007-02-16 07:47:00,0.67225,0.67229,0.67211,0.67224,130500000.0
2007-02-16 07:48:00,0.67226,0.67234,0.67217,0.67217,194199997.0
2007-02-16 07:49:00,0.67222,0.67225,0.67207,0.67207,78499999.0
2007-02-16 07:50:00,0.6723,0.67233,0.67229,0.67232,35899999.0
2007-02-16 07:51:00,0.67229,0.67235,0.67227,0.67227,145899998.0
2007-02-16 07:52:00,0.67227,0.67227,0.67217,0.67224,149300006.0
2007-02-16 07:53:00,0.67226,0.67228,0.67225,0.67226,106900003.0
2007-02-16 07:54:00,0.67227,0.67227,0.67223,0.67223,74200000.0
2007-02-16 07:55:00,0.67225,0.67225,0.67225,0.67225,43900002.0
2007-02-16 07:56:00,0.6722,0.67226,0.67217,0.67218,208699997.0
2007-02-16 07:57:00,0.67212,0.6722,0.67212,0.6722,91699998.0
2007-02-16 07:58:00,0.67221,0.67225,0.67217,0.67217,100500000.0
2007-02-16 07:59:00,0.67221,0.67224,0.67219,0.67221,144100002.0
2007-02-16 08:00:00,0.67215,0.67224,0.6721,0.6721,192900000.0
2007-02-16 08:01:00,0.67224,0.67224,0.67217,0.67219,31600001.0
2007-02-16 08:02:00,0.67222,0.67222,0.67218,0.67218,89599998.0
2007-02-16 08:03:00,0.6721,0.67225,0.67208,0.67218,225800002.0
2007-02-16 08:04:00,0.67223,0.67228,0.67223,0.67228,57500001.0
2007-02-16 08:05:00,0.67225,0.67229,0.67224,0.67229,100300002.0
2007-02-16 08:06:00,0.67225,0.67225,0.67223,0.67223,66600002.0
2007-02-16 08:07:00,0.67224,0.67229,0.67224,0.67229,49500002.0
2007-02-16 08:08:00,0.67232,0.67232,0.67228,0.67228,63700001.0
2007-02-16 08:09:00,0.67225,0.67225,0.6722,0.67224,177300004.0
2007-02-16 08:10:00,0.67223,0.67223,0.67218,0.67223,76700002.0
2007-02-16 08:11:00,0.67224,0.67234,0.67224,0.67233,143600001.0
2007-02-16 08:12:00,0.67237,0.67237,0.6723,0.67235,162899996.0
2007-02-16 08:13:00,0.67232,0.67232,0.67232,0.67232,52900002.0
2007-02-16 08:14:00,0.67235,0.67235,0.67235,0.67235,15700000.0
2007-02-16 08:15:00,0.67237,0.67237,0.6723,0.6723,16000000.0
2007-02-16 08:16:00,0.6723,0.67235,0.67228,0.67235,95600002.0
2007-02-16 08:17:00,0.67235,0.67237,0.67235,0.67237,27100000.0
2007-02-16 08:18:00,0.67233,0.67233,0.67232,0.67232,96500000.0
2007-02-16 08:19:00,0.6723,0.67233,0.6723,0.67233,17800000.0
2007-02-16 08:20:00,0.67234,0.67243,0.67234,0.67234,173800000.0
2007-02-16 08:21:00,0.67235,0.67235,0.67227,0.67227,31099999.0
2007-02-16 08:22:00,0.67233,0.67235,0.67233,0.67233,98900002.0
2007-02-16 08:23:00,0.67222,0.67231,0.67217,0.67217,192700002.0
2007-02-16 08:24:00,0.67213,0.67215,0.67213,0.67215,130100001.0
2007-02-16 08:25:00,0.67216,0.67223,0.67212,0.67218,186399998.0
2007-02-16 08:26:00,0.67218,0.67221,0.67209,0.67215,130899999.0
2007-02-16 08:27:00,0.6721,0.67214,0.67207,0.6721,210599995.0
2007-02-16 08:28:00,0.67215,0.67215,0.67215,0.67215,12700000.0
2007-02-16 08:29:00,0.67217,0.67217,0.67208,0.67213,120300002.0
2007-02-16 08:30:00,0.67218,0.67222,0.67211,0.67215,251799999.0
2007-02-16 08:31:00,0.67214,0.67226,0.67214,0.67222,52500000.0
2007-02-16 08:32:00,0.67219,0.67222,0.67216,0.67217,87399998.0
2007-02-16 08:33:00,0.67214,0.67214,0.6721,0.67213,178299998.0
2007-02-16 08:34:00,0.67212,0.67215,0.6721,0.67215,31100000.0
2007-02-16 08:35:00,0.67213,0.67213,0.67212,0.67212,13600000.0
2007-02-16 08:36:00,0.67216,0.67218,0.67209,0.67209,97399998.0
2007-02-16 08:37:00,0.67208,0.67222,0.67208,0.67222,44600001.0
2007-02-16 08:38:00,0.67223,0.67223,0.67218,0.67221,159500000.0
2007-02-16 08:39:00,0.67218,0.6723,0.67216,0.6723,135299995.0
2007-02-16 08:40:00,0.67227,0.67227,0.67224,0.67226,110100002.0
2007-02-16 08:41:00,0.67223,0.67223,0.67222,0.67222,66999999.0
2007-02-16 08:42:00,0.6722,0.67232,0.6722,0.67225,58200001.0
2007-02-16 08:43:00,0.67225,0.67234,0.67225,0.67226,82300000.0
2007-02-16 08:44:00,0.67224,0.67225,0.67217,0.67225,208099995.0
2007-02-16 08:45:00,0.67222,0.67223,0.67215,0.67223,97400002.0
2007-02-16 08:46:00,0.67223,0.67225,0.6722,0.67225,151599998.0
2007-02-16 08:47:00,0.67223,0.67232,0.67221,0.67229,38800000.0
2007-02-16 08:48:00,0.67231,0.67232,0.67231,0.67232,34299999.0
2007-02-16 08:49:00,0.6723,0.67231,0.67224,0.67225,228100000.0
2007-02-16 08:50:00,0.67224,0.67229,0.67217,0.67226,130000000.0
2007-02-16 08:51:00,0.67225,0.67225,0.67222,0.67222,164900001.0
2007-02-16 08:52:00,0.67221,0.67228,0.67221,0.67228,95800002.0
2007-02-16 08:53:00,0.67224,0.67233,0.67223,0.67233,117200001.0
2007-02-16 08:54:00,0.67234,0.67234,0.67228,0.67228,77800000.0
2007-02-16 08:55:00,0.67225,0.67228,0.6722,0.6722,131600000.0
2007-02-16 08:56:00,0.67224,0.67226,0.67219,0.67224,161299997.0
2007-02-16 08:57:00,0.67228,0.67229,0.67228,0.67229,23900000.0
2007-02-16 08:58:00,0.67233,0.67237,0.67233,0.67233,77399998.0
2007-02-16 08:59:00,0.6723,0.67241,0.6723,0.67241,151800002.0
2007-02-16 09:00:00,0.67244,0.67249,0.6724,0.67245,280400000.0
2007-02-16 09:01:00,0.67246,0.67246,0.67233,0.67237,121299999.0
2007-02-16 09:02:00,0.67241,0.67244,0.6724,0.67243,146799997.0
2007-02-16 09:03:00,0.67247,0.67253,0.67242,0.67242,144599999.0
2007-02-16 09:04:00,0.67245,0.67247,0.67239,0.67239,96099999.0
2007-02-16 09:05:00,0.67243,0.6725,0.67243,0.6725,71500000.0
2007-02-16 09:06:00,0.67249,0.67254,0.67246,0.67246,121300000.0
2007-02-16 09:07:00,0.67251,0.67255,0.67249,0.67249,152399999.0
2007-02-16 09:08:00,0.6725,0.67256,0.67246,0.6725,272100003.0
2007-02-16 09:09:00,0.67258,0.67261,0.67255,0.67255,236200002.0
2007-02-16 09:10:00,0.67252,0.67263,0.67248,0.67263,193400001.0
2007-02-16 09:11:00,0.67261,0.67263,0.67249,0.67263,308099999.0
2007-02-16 09:12:00,0.6726,0.6726,0.67253,0.67258,94999999.0
2007-02-16 09:13:00,0.67259,0.6726,0.67259,0.6726,16600000.0
2007-02-16 09:14:00,0.67259,0.67259,0.67256,0.67257,86400000.0
2007-02-16 09:15:00,0.67251,0.67251,0.67241,0.67243,38500000.0
2007-02-16 09:16:00,0.67241,0.67246,0.67238,0.67246,247499999.0
2007-02-16 09:17:00,0.67238,0.67238,0.67225,0.67229,172100004.0
2007-02-16 09:18:00,0.67232,0.67235,0.67227,0.67227,81700001.0
2007-02-16 09:19:00,0.67225,0.67227,0.67216,0.67216,129199999.0
2007-02-16 09:20:00,0.6722,0.67224,0.6722,0.6722,186999998.0
2007-02-16 09:21:00,0.67227,0.67236,0.67226,0.67229,119999999.0
2007-02-16 09:22:00,0.67227,0.67234,0.67226,0.67233,81000001.0
2007-02-16 09:23:00,0.67231,0.67238,0.67231,0.67235,52900000.0
2007-02-16 09:24:00,0.67238,0.67238,0.6723,0.6723,114400000.0
2007-02-16 09:25:00,0.67236,0.67243,0.67234,0.67243,125799998.0
2007-02-16 09:26:00,0.67247,0.67248,0.6724,0.67241,146800002.0
2007-02-16 09:27:00,0.67255,0.67255,0.6725,0.67252,118900000.0
2007-02-16 09:28:00,0.67253,0.67261,0.67253,0.67257,144600001.0
2007-02-16 09:29:00,0.67255,0.67255,0.67255,0.67255,15200000.0
2007-02-16 09:30:00,0.67251,0.67254,0.6725,0.67253,176299999.0
2007-02-16 09:31:00,0.67248,0.67257,0.67248,0.67257,153200001.0
2007-02-16 09:32:00,0.67256,0.6726,0.67256,0.6726,155800001.0
2007-02-16 09:33:00,0.67254,0.6726,0.6725,0.6726,118800000.0
2007-02-16 09:34:00,0.67266,0.67272,0.67263,0.67263,121500001.0
2007-02-16 09:35:00,0.67263,0.67263,0.67254,0.67259,167599996.0
2007-02-16 09:36:00,0.67259,0.67269,0.67259,0.67261,66700001.0
2007-02-16 09:37:00,0.67266,0.67272,0.67265,0.6727,147299999.0
2007-02-16 09:38:00,0.67269,0.67269,0.67259,0.67268,125200000.0
2007-02-16 09:39:00,0.67268,0.67272,0.67265,0.67265,108300001.0
2007-02-16 09:40:00,0.67264,0.67271,0.67255,0.67263,150099997.0
2007-02-16 09:41:00,0.67264,0.67273,0.67261,0.67271,192899997.0
2007-02-16 09:42:00,0.67279,0.67289,0.67274,0.67289,191799995.0
2007-02-16 09:43:00,0.67292,0.67299,0.67289,0.67298,56700000.0
2007-02-16 09:44:00,0.67289,0.67297,0.67289,0.67295,104000001.0
2007-02-16 09:45:00,0.67297,0.67297,0.67292,0.67292,142899999.0
2007-02-16 09:46:00,0.67287,0.67294,0.6728,0.6728,117700003.0
2007-02-16 09:47:00,0.67278,0.67285,0.67278,0.67282,127000003.0
2007-02-16 09:48:00,0.67282,0.67289,0.67281,0.67284,142200003.0
2007-02-16 09:49:00,0.67287,0.673,0.67286,0.67295,116400002.0
2007-02-16 09:50:00,0.67296,0.67297,0.67291,0.67292,119800000.0
2007-02-16 09:51:00,0.67298,0.67304,0.67292,0.67304,85900001.0
2007-02-16 09:52:00,0.67299,0.67308,0.67298,0.67305,105600002.0
2007-02-16 09:53:00,0.67303,0.67305,0.673,0.67302,130599998.0
2007-02-16 09:54:00,0.67299,0.67313,0.67299,0.67313,160499998.0
2007-02-16 09:55:00,0.67314,0.67318,0.67314,0.67318,19100001.0
2007-02-16 09:56:00,0.67326,0.67332,0.67326,0.67328,73300001.0
2007-02-16 09:57:00,0.67326,0.67326,0.67315,0.67323,126800001.0
2007-02-16 09:58:00,0.67329,0.67332,0.67328,0.67331,143300002.0
2007-02-16 09:59:00,0.67328,0.67332,0.67325,0.67328,171499997.0
2007-02-16 10:00:00,0.67328,0.67336,0.67324,0.67335,139500003.0
2007-02-16 10:01:00,0.67331,0.67349,0.67331,0.67348,144699997.0
2007-02-16 10:02:00,0.67353,0.67356,0.67348,0.67352,219899998.0
2007-02-16 10:03:00,0.67356,0.67359,0.67353,0.67356,141899999.0
2007-02-16 10:04:00,0.67353,0.67353,0.6734,0.67341,139500000.0
2007-02-16 10:05:00,0.67336,0.67351,0.67336,0.67351,103900003.0
2007-02-16 10:06:00,0.67356,0.67381,0.67356,0.67381,185499999.0
2007-02-16 10:07:00,0.67383,0.67383,0.67372,0.67372,187000005.0
2007-02-16 10:08:00,0.67378,0.67378,0.67367,0.67371,82900000.0
2007-02-16 10:09:00,0.6737,0.67373,0.67368,0.6737,147599997.0
2007-02-16 10:10:00,0.6737,0.67376,0.67369,0.67371,136700002.0
2007-02-16 10:11:00,0.67369,0.6737,0.67363,0.67363,148600001.0
2007-02-16 10:12:00,0.67358,0.67363,0.67358,0.67363,147700004.0
2007-02-16 10:13:00,0.67369,0.67377,0.67369,0.67375,117799997.0
2007-02-16 10:14:00,0.67371,0.67371,0.67364,0.67364,40800000.0
2007-02-16 10:15:00,0.67365,0.67365,0.6736,0.67362,175800001.0
2007-02-16 10:16:00,0.6736,0.6736,0.67349,0.67351,119400000.0
2007-02-16 10:17:00,0.67344,0.67346,0.67338,0.67339,73400002.0
2007-02-16 10:18:00,0.67338,0.67343,0.6733,0.67332,300000003.0
2007-02-16 10:19:00,0.67338,0.67343,0.67338,0.67342,152799998.0
2007-02-16 10:20:00,0.6734,0.67346,0.67334,0.67346,164199997.0
2007-02-16 10:21:00,0.67341,0.67341,0.6733,0.6733,75300002.0
2007-02-16 10:22:00,0.6733,0.67335,0.67323,0.6733,143200000.0
2007-02-16 10:23:00,0.67328,0.67333,0.67325,0.67328,97300001.0
2007-02-16 10:24:00,0.6733,0.67335,0.6733,0.67335,53500000.0
2007-02-16 10:25:00,0.67334,0.67339,0.67332,0.67332,110800002.0
2007-02-16 10:26:00,0.67329,0.67342,0.67329,0.6734,126399998.0
2007-02-16 10:27:00,0.67341,0.67346,0.67335,0.67344,38500000.0
2007-02-16 10:28:00,0.67342,0.67348,0.6734,0.67341,228200002.0
2007-02-16 10:29:00,0.67339,0.6735,0.67339,0.6735,280799997.0
2007-02-16 10:30:00,0.67354,0.67361,0.67354,0.67357,166300001.0
2007-02-16 10:31:00,0.67362,0.67362,0.6736,0.6736,2600000.0
2007-02-16 10:32:00,0.67363,0.67367,0.67358,0.6736,110500001.0
2007-02-16 10:33:00,0.67352,0.67359,0.6735,0.67355,140299998.0
2007-02-16 10:34:00,0.67353,0.67355,0.67345,0.6735,223200001.0
2007-02-16 10:35:00,0.67348,0.67353,0.67341,0.67353,252300004.0
2007-02-16 10:36:00,0.67349,0.67349,0.67342,0.67345,71700001.0
2007-02-16 10:37:00,0.67343,0.67343,0.67332,0.67332,121600002.0
2007-02-16 10:38:00,0.67333,0.67334,0.67322,0.67322,130499999.0
2007-02-16 10:39:00,0.67321,0.67325,0.6732,0.67322,171499999.0
2007-02-16 10:40:00,0.6732,0.67328,0.6732,0.67322,144200001.0
2007-02-16 10:41:00,0.67326,0.67336,0.67324,0.67334,202399994.0
2007-02-16 10:42:00,0.67334,0.67334,0.67329,0.6733,134599998.0
2007-02-16 10:43:00,0.67335,0.67342,0.67333,0.67335,172900000.0
2007-02-16 10:44:00,0.67331,0.67331,0.67328,0.67328,47300001.0
2007-02-16 10:45:00,0.67326,0.67328,0.67321,0.67328,126200001.0
2007-02-16 10:46:00,0.67319,0.67324,0.67319,0.67324,136200001.0
2007-02-16 10:47:00,0.67322,0.67322,0.6731,0.6731,60799998.0
2007-02-16 10:48:00,0.67317,0.67322,0.67309,0.67322,82700001.0
2007-02-16 10:49:00,0.67324,0.67332,0.6732,0.67328,263500001.0
2007-02-16 10:50:00,0.67323,0.67333,0.67323,0.67328,221700002.0
2007-02-16 10:51:00,0.67331,0.67335,0.67331,0.67333,278599998.0
2007-02-16 10:52:00,0.6733,0.67333,0.67328,0.67333,101999997.0
2007-02-16 10:53:00,0.67327,0.67334,0.67326,0.67331,107000002.0
2007-02-16 10:54:00,0.67332,0.67332,0.67325,0.67325,66100001.0
2007-02-16 10:55:00,0.67323,0.67331,0.67317,0.67328,177599999.0
2007-02-16 10:56:00,0.67322,0.67322,0.67304,0.67311,165200000.0
2007-02-16 10:57:00,0.67308,0.67329,0.67308,0.67321,200099998.0
2007-02-16 10:58:00,0.67321,0.67321,0.67312,0.67319,114299998.0
2007-02-16 10:59:00,0.67311,0.67326,0.6731,0.67326,82299998.0
2007-02-16 11:00:00,0.67327,0.67327,0.67312,0.67315,203000003.0
2007-02-16 11:01:00,0.6732,0.67328,0.6732,0.67322,109400000.0
2007-02-16 11:02:00,0.67326,0.67332,0.67323,0.67323,115799996.0
2007-02-16 11:03:00,0.67326,0.67328,0.67324,0.67327,103699999.0
2007-02-16 11:04:00,0.67324,0.67324,0.67311,0.67318,218199997.0
2007-02-16 11:05:00,0.67318,0.67324,0.67318,0.67318,113900001.0
2007-02-16 11:06:00,0.67318,0.67319,0.67314,0.67317,145200001.0
2007-02-16 11:07:00,0.67312,0.67317,0.67311,0.67312,161899996.0
2007-02-16 11:08:00,0.67315,0.6732,0.67309,0.67315,217699999.0
2007-02-16 11:09:00,0.67313,0.67317,0.67313,0.67315,125800001.0
2007-02-16 11:10:00,0.67316,0.67319,0.67313,0.67313,88400001.0
2007-02-16 11:11:00,0.67315,0.67315,0.67312,0.67312,73700001.0
2007-02-16 11:12:00,0.67314,0.67316,0.6731,0.67315,102100000.0
2007-02-16 11:13:00,0.67314,0.67317,0.67314,0.67315,134000000.0
2007-02-16 11:14:00,0.67317,0.6732,0.67309,0.67313,154000000.0
2007-02-16 11:15:00,0.67317,0.67317,0.67311,0.67315,112499999.0
2007-02-16 11:16:00,0.67317,0.67322,0.67315,0.67322,174500004.0
2007-02-16 11:17:00,0.67325,0.67326,0.67319,0.67326,157000001.0
2007-02-16 11:18:00,0.67332,0.67363,0.67332,0.67363,58700000.0
2007-02-16 11:19:00,0.67362,0.67363,0.67353,0.67357,301499997.0
2007-02-16 11:20:00,0.67356,0.6736,0.67351,0.67358,131600000.0
2007-02-16 11:21:00,0.67362,0.67365,0.67361,0.67365,227000000.0
2007-02-16 11:22:00,0.67362,0.67362,0.67351,0.67352,71800000.0
2007-02-16 11:23:00,0.67358,0.67358,0.67345,0.67345,145800001.0
2007-02-16 11:24:00,0.67354,0.67358,0.6735,0.67358,141199999.0
2007-02-16 11:25:00,0.67358,0.67362,0.67353,0.67358,161999998.0
2007-02-16 11:26:00,0.67357,0.67359,0.67355,0.67359,194199999.0
2007-02-16 11:27:00,0.67352,0.67352,0.67349,0.67352,56000000.0
2007-02-16 11:28:00,0.67352,0.67354,0.67348,0.67352,326500003.0
2007-02-16 11:29:00,0.67353,0.67353,0.6735,0.67351,118200003.0
2007-02-16 11:30:00,0.67356,0.67356,0.67346,0.6735,134700000.0
2007-02-16 11:31:00,0.67345,0.67345,0.6734,0.6734,184499999.0
2007-02-16 11:32:00,0.67345,0.67348,0.67341,0.67341,161100003.0
2007-02-16 11:33:00,0.67338,0.67345,0.67336,0.6734,170800003.0
2007-02-16 11:34:00,0.67342,0.67343,0.67334,0.67337,106300000.0
2007-02-16 11:35:00,0.67339,0.67343,0.67336,0.67343,162900001.0
2007-02-16 11:36:00,0.67341,0.67344,0.67334,0.67335,190300000.0
2007-02-16 11:37:00,0.67337,0.67342,0.67337,0.6734,106100002.0
2007-02-16 11:38:00,0.67336,0.67342,0.67334,0.67335,101699999.0
2007-02-16 11:39:00,0.67345,0.6735,0.67341,0.67345,227299999.0
2007-02-16 11:40:00,0.67342,0.67343,0.67333,0.67333,113800000.0
2007-02-16 11:41:00,0.67327,0.67328,0.67327,0.67328,54199999.0
2007-02-16 11:42:00,0.6732,0.67326,0.6732,0.67326,54000000.0
2007-02-16 11:43:00,0.67326,0.67335,0.67323,0.67335,127699999.0
2007-02-16 11:44:00,0.67336,0.67341,0.67336,0.67341,88099999.0
2007-02-16 11:45:00,0.67342,0.67344,0.67336,0.67338,178299999.0
2007-02-16 11:46:00,0.67342,0.67349,0.67342,0.67345,149899998.0
2007-02-16 11:47:00,0.67351,0.67365,0.67351,0.67365,62300000.0
2007-02-16 11:48:00,0.6736,0.67366,0.6736,0.67365,99799999.0
2007-02-16 11:49:00,0.67364,0.67369,0.67363,0.67366,188400002.0
2007-02-16 11:50:00,0.67356,0.67368,0.67356,0.67368,208500002.0
2007-02-16 11:51:00,0.67368,0.67368,0.6736,0.67363,189400000.0
2007-02-16 11:52:00,0.67362,0.67362,0.67356,0.67357,71999999.0
2007-02-16 11:53:00,0.67359,0.67363,0.67356,0.67363,84100001.0
2007-02-16 11:54:00,0.67355,0.6737,0.67355,0.67361,193300000.0
2007-02-16 11:55:00,0.67364,0.67368,0.67357,0.6736,136300003.0
2007-02-16 11:56:00,0.67359,0.67366,0.67359,0.67366,216299999.0
2007-02-16 11:57:00,0.6737,0.6737,0.67358,0.67367,238200001.0
2007-02-16 11:58:00,0.67365,0.67366,0.67355,0.67357,109899999.0
2007-02-16 11:59:00,0.67361,0.67364,0.67357,0.67359,184499999.0
2007-02-16 12:00:00,0.67357,0.67359,0.6735,0.67356,316699994.0
2007-02-16 12:01:00,0.67355,0.67355,0.67344,0.67345,187299996.0
2007-02-16 12:02:00,0.67353,0.67353,0.67345,0.6735,138600003.0
2007-02-16 12:03:00,0.67355,0.67355,0.67348,0.67348,68799998.0
2007-02-16 12:04:00,0.67343,0.67353,0.67342,0.67347,277199997.0
2007-02-16 12:05:00,0.67336,0.67337,0.67333,0.67336,160599998.0
2007-02-16 12:06:00,0.67336,0.67337,0.67334,0.67335,66699999.0
2007-02-16 12:07:00,0.67334,0.67336,0.67328,0.67328,210400000.0
2007-02-16 12:08:00,0.67329,0.67334,0.67324,0.67334,152100002.0
2007-02-16 12:09:00,0.67332,0.67332,0.67321,0.67326,211000004.0
2007-02-16 12:10:00,0.67328,0.67329,0.67324,0.67326,116900001.0
2007-02-16 12:11:00,0.67322,0.67336,0.67321,0.67336,113900001.0
2007-02-16 12:12:00,0.67331,0.67331,0.67317,0.67317,105899999.0
2007-02-16 12:13:00,0.67317,0.6732,0.67316,0.6732,79000001.0
2007-02-16 12:14:00,0.67324,0.67326,0.67321,0.67324,48900000.0
2007-02-16 12:15:00,0.67324,0.67327,0.67324,0.67324,47000000.0
2007-02-16 12:16:00,0.67331,0.67332,0.67325,0.67332,175100001.0
2007-02-16 12:17:00,0.6733,0.6733,0.67316,0.67327,188400001.0
2007-02-16 12:18:00,0.67329,0.67334,0.67326,0.67327,206999995.0
2007-02-16 12:19:00,0.67329,0.67331,0.67324,0.67326,162799999.0
2007-02-16 12:20:00,0.67326,0.67327,0.67326,0.67327,49600002.0
2007-02-16 12:21:00,0.67324,0.67338,0.67324,0.67332,278099999.0
2007-02-16 12:22:00,0.67337,0.67343,0.67337,0.6734,161899999.0
2007-02-16 12:23:00,0.67335,0.67341,0.67335,0.6734,199700000.0
2007-02-16 12:24:00,0.67341,0.67342,0.67335,0.67339,89700001.0
2007-02-16 12:25:00,0.67341,0.67343,0.6734,0.67343,63700000.0
2007-02-16 12:26:00,0.67343,0.67343,0.6734,0.67342,49300000.0
2007-02-16 12:27:00,0.67341,0.67347,0.67337,0.67342,225399999.0
2007-02-16 12:28:00,0.67344,0.67348,0.67343,0.67345,108499998.0
2007-02-16 12:29:00,0.67347,0.67352,0.67347,0.6735,172899995.0
2007-02-16 12:30:00,0.67344,0.67344,0.6734,0.67342,104999999.0
2007-02-16 12:31:00,0.67341,0.67341,0.67332,0.67336,266499999.0
2007-02-16 12:32:00,0.67333,0.67345,0.67333,0.67345,102299999.0
2007-02-16 12:33:00,0.67341,0.67347,0.6734,0.67347,107800002.0
2007-02-16 12:34:00,0.67346,0.67353,0.67343,0.67353,57500000.0
2007-02-16 12:35:00,0.67354,0.67354,0.67346,0.67347,85299999.0
2007-02-16 12:36:00,0.67349,0.67351,0.67341,0.67345,283700003.0
2007-02-16 12:37:00,0.67352,0.67356,0.67349,0.67349,134400002.0
2007-02-16 12:38:00,0.6734,0.6735,0.6734,0.6735,151499997.0
2007-02-16 12:39:00,0.6736,0.67361,0.67355,0.67355,117399998.0
2007-02-16 12:40:00,0.67352,0.67355,0.67344,0.67347,126999999.0
2007-02-16 12:41:00,0.67347,0.67348,0.67346,0.67346,91100002.0
2007-02-16 12:42:00,0.67343,0.67348,0.67337,0.67348,189200000.0
2007-02-16 12:43:00,0.67344,0.67346,0.67343,0.67343,64100001.0
2007-02-16 12:44:00,0.67334,0.67334,0.67329,0.67333,222199998.0
2007-02-16 12:45:00,0.67337,0.67337,0.67331,0.67331,66099999.0
2007-02-16 12:46:00,0.67336,0.67337,0.6733,0.6733,79499999.0
2007-02-16 12:47:00,0.67332,0.67344,0.67332,0.6734,104500001.0
2007-02-16 12:48:00,0.67331,0.67343,0.67329,0.67341,153099998.0
2007-02-16 12:49:00,0.67342,0.67345,0.67338,0.67339,146500003.0
2007-02-16 12:50:00,0.67341,0.67344,0.67335,0.67335,182099994.0
2007-02-16 12:51:00,0.67339,0.67349,0.67339,0.67348,333199998.0
2007-02-16 12:52:00,0.67352,0.67352,0.67348,0.67348,15200000.0
2007-02-16 12:53:00,0.67356,0.67356,0.67346,0.67352,145499998.0
2007-02-16 12:54:00,0.67347,0.67349,0.67343,0.67345,18800000.0
2007-02-16 12:55:00,0.67342,0.67342,0.67335,0.67335,13600000.0
2007-02-16 12:56:00,0.67334,0.67344,0.67334,0.67337,97699998.0
2007-02-16 12:57:00,0.67341,0.67346,0.67341,0.67342,205200002.0
2007-02-16 12:58:00,0.67335,0.67341,0.67335,0.67335,75700002.0
2007-02-16 12:59:00,0.67336,0.67343,0.67335,0.67335,220100001.0
2007-02-16 13:00:00,0.67337,0.67337,0.67332,0.67333,140499996.0
2007-02-16 13:01:00,0.67333,0.67337,0.67329,0.6733,169700000.0
2007-02-16 13:02:00,0.6733,0.6733,0.67318,0.67329,86899998.0
2007-02-16 13:03:00,0.6733,0.67336,0.67327,0.67327,72900001.0
2007-02-16 13:04:00,0.67321,0.67324,0.67315,0.67317,178600000.0
2007-02-16 13:05:00,0.67317,0.67319,0.67313,0.67313,212399998.0
2007-02-16 13:06:00,0.67309,0.67309,0.67293,0.67305,218400002.0
2007-02-16 13:07:00,0.67305,0.67305,0.6729,0.67291,159699996.0
2007-02-16 13:08:00,0.67295,0.67302,0.67295,0.67302,17500000.0
2007-02-16 13:09:00,0.67305,0.67316,0.67302,0.67316,137199999.0
2007-02-16 13:10:00,0.67309,0.67313,0.67307,0.67312,182899997.0
2007-02-16 13:11:00,0.67311,0.67311,0.673,0.673,65800002.0
2007-02-16 13:12:00,0.67308,0.67309,0.673,0.67309,61300000.0
2007-02-16 13:13:00,0.67306,0.6731,0.67297,0.67307,170800003.0
2007-02-16 13:14:00,0.67304,0.67313,0.67303,0.67308,93499999.0
2007-02-16 13:15:00,0.6731,0.67322,0.6731,0.67317,102999998.0
2007-02-16 13:16:00,0.67312,0.67315,0.6731,0.6731,186099998.0
2007-02-16 13:17:00,0.67311,0.67312,0.67302,0.67307,180400001.0
2007-02-16 13:18:00,0.673,0.67305,0.67298,0.67301,74200001.0
2007-02-16 13:19:00,0.673,0.67305,0.67295,0.67297,154100005.0
2007-02-16 13:20:00,0.67297,0.67302,0.67294,0.67294,116300000.0
2007-02-16 13:21:00,0.67288,0.67292,0.67287,0.6729,146700000.0
2007-02-16 13:22:00,0.67292,0.67298,0.67288,0.67288,75399999.0
2007-02-16 13:23:00,0.6729,0.67298,0.6729,0.67296,94800001.0
2007-02-16 13:24:00,0.67292,0.67298,0.6729,0.67298,195199998.0
2007-02-16 13:25:00,0.67293,0.67293,0.67285,0.67288,230800002.0
2007-02-16 13:26:00,0.67292,0.67295,0.67283,0.67293,130099998.0
2007-02-16 13:27:00,0.67292,0.67298,0.6729,0.67295,159999997.0
2007-02-16 13:28:00,0.6729,0.67295,0.6729,0.67292,113500000.0
2007-02-16 13:29:00,0.67288,0.67293,0.67285,0.67293,213600002.0
2007-02-16 13:30:00,0.67295,0.67295,0.6729,0.67292,117400001.0
2007-02-16 13:31:00,0.67293,0.67293,0.67284,0.67285,208499998.0
2007-02-16 13:32:00,0.67288,0.6729,0.67285,0.6729,209800000.0
2007-02-16 13:33:00,0.67286,0.6729,0.67279,0.6729,133500000.0
2007-02-16 13:34:00,0.67287,0.67291,0.67281,0.6729,133800001.0
2007-02-16 13:35:00,0.6729,0.67302,0.67289,0.67302,136100002.0
2007-02-16 13:36:00,0.67307,0.67312,0.673,0.67311,75300000.0
2007-02-16 13:37:00,0.67309,0.67309,0.67301,0.67302,47000001.0
2007-02-16 13:38:00,0.67299,0.67305,0.67299,0.67302,74899998.0
2007-02-16 13:39:00,0.67304,0.67313,0.67304,0.67307,161600000.0
2007-02-16 13:40:00,0.67313,0.67313,0.67305,0.67312,112199997.0
2007-02-16 13:41:00,0.67309,0.67309,0.67304,0.67304,166800001.0
2007-02-16 13:42:00,0.67309,0.67309,0.67302,0.67302,198500002.0
2007-02-16 13:43:00,0.67301,0.67311,0.67301,0.67304,161600005.0
2007-02-16 13:44:00,0.6731,0.67311,0.67303,0.67303,126799999.0
2007-02-16 13:45:00,0.67305,0.67311,0.67305,0.67306,243300000.0
2007-02-16 13:46:00,0.6731,0.67313,0.67306,0.67307,128700002.0
2007-02-16 13:47:00,0.67307,0.67315,0.67306,0.67314,153800000.0
2007-02-16 13:48:00,0.67312,0.67315,0.67306,0.67315,144900002.0
2007-02-16 13:49:00,0.67318,0.67318,0.67308,0.67315,67200001.0
2007-02-16 13:50:00,0.67314,0.67332,0.67314,0.67328,234000001.0
2007-02-16 13:51:00,0.67334,0.67347,0.67333,0.67347,143599998.0
2007-02-16 13:52:00,0.67343,0.67348,0.67342,0.67342,149400000.0
2007-02-16 13:53:00,0.67346,0.67346,0.67333,0.67343,87400000.0
2007-02-16 13:54:00,0.67343,0.67343,0.67334,0.67337,84200000.0
2007-02-16 13:55:00,0.67346,0.67347,0.67346,0.67347,41500001.0
2007-02-16 13:56:00,0.67358,0.67364,0.67357,0.67357,140500000.0
2007-02-16 13:57:00,0.67347,0.67347,0.67342,0.67344,147699996.0
2007-02-16 13:58:00,0.67348,0.67354,0.67348,0.67354,64400000.0
2007-02-16 13:59:00,0.67352,0.67352,0.67341,0.67345,222100003.0
2007-02-16 14:00:00,0.67337,0.67342,0.67332,0.67335,223499998.0
2007-02-16 14:01:00,0.67338,0.67338,0.67333,0.67336,148899999.0
2007-02-16 14:02:00,0.67337,0.6734,0.67333,0.6734,29600001.0
2007-02-16 14:03:00,0.67335,0.67335,0.6733,0.6733,29400001.0
2007-02-16 14:04:00,0.67335,0.67335,0.67332,0.67335,153699998.0
2007-02-16 14:05:00,0.6733,0.67333,0.6733,0.6733,125100003.0
2007-02-16 14:06:00,0.67334,0.67338,0.67328,0.67328,233400001.0
2007-02-16 14:07:00,0.67321,0.67322,0.67311,0.67311,245499996.0
2007-02-16 14:08:00,0.67312,0.67317,0.6731,0.67312,127099998.0
2007-02-16 14:09:00,0.6731,0.67312,0.67308,0.67308,135799999.0
2007-02-16 14:10:00,0.6731,0.67315,0.67306,0.67315,198899997.0
2007-02-16 14:11:00,0.6731,0.6731,0.6731,0.6731,22400000.0
2007-02-16 14:12:00,0.67311,0.67314,0.67309,0.67309,63600000.0
2007-02-16 14:13:00,0.67315,0.67315,0.67307,0.6731,129399999.0
2007-02-16 14:14:00,0.67308,0.6731,0.67308,0.6731,18100000.0
2007-02-16 14:15:00,0.6731,0.67316,0.6731,0.67312,271300001.0
2007-02-16 14:16:00,0.67314,0.67314,0.67308,0.67308,138800003.0
2007-02-16 14:17:00,0.67302,0.67302,0.67294,0.67302,105199999.0
2007-02-16 14:18:00,0.67304,0.67305,0.67296,0.673,137299998.0
2007-02-16 14:19:00,0.67303,0.67311,0.67301,0.67307,159300002.0
2007-02-16 14:20:00,0.6731,0.67313,0.67303,0.67313,107000001.0
2007-02-16 14:21:00,0.67317,0.67322,0.67313,0.67313,183700003.0
2007-02-16 14:22:00,0.67307,0.67319,0.67307,0.67319,152499999.0
2007-02-16 14:23:00,0.67315,0.67315,0.67312,0.67315,147200001.0
2007-02-16 14:24:00,0.6732,0.67322,0.67314,0.67314,104700002.0
2007-02-16 14:25:00,0.67319,0.67319,0.67311,0.67312,193099998.0
2007-02-16 14:26:00,0.67313,0.67318,0.6731,0.67318,117300000.0
2007-02-16 14:27:00,0.6732,0.6732,0.67312,0.67313,315000001.0
2007-02-16 14:28:00,0.67315,0.67321,0.67314,0.6732,264600001.0
2007-02-16 14:29:00,0.67314,0.67314,0.67312,0.67314,166200007.0
2007-02-16 14:30:00,0.67309,0.67313,0.67305,0.67306,174099999.0
2007-02-16 14:31:00,0.67303,0.67312,0.67303,0.67311,195199995.0
2007-02-16 14:32:00,0.6731,0.67316,0.67307,0.67316,126600003.0
2007-02-16 14:33:00,0.67317,0.67326,0.67317,0.67321,32300000.0
2007-02-16 14:34:00,0.67328,0.67328,0.6732,0.67323,150100000.0
2007-02-16 14:35:00,0.67326,0.67326,0.67307,0.67313,106800002.0
2007-02-16 14:36:00,0.67311,0.67314,0.67308,0.67313,239399998.0
2007-02-16 14:37:00,0.67311,0.67311,0.67305,0.67305,120499998.0
2007-02-16 14:38:00,0.67311,0.67312,0.67306,0.67312,157299999.0
2007-02-16 14:39:00,0.67312,0.67319,0.67311,0.67312,152600002.0
2007-02-16 14:40:00,0.67312,0.67314,0.67307,0.67312,117200000.0
2007-02-16 14:41:00,0.6731,0.67316,0.67309,0.67309,200299996.0
2007-02-16 14:42:00,0.67307,0.67311,0.67304,0.6731,95200001.0
2007-02-16 14:43:00,0.67303,0.67314,0.67303,0.67309,177999997.0
2007-02-16 14:44:00,0.67305,0.67305,0.67293,0.67298,134500003.0
2007-02-16 14:45:00,0.67298,0.67298,0.67285,0.67295,203299996.0
2007-02-16 14:46:00,0.67299,0.67299,0.67292,0.67292,61300000.0
2007-02-16 14:47:00,0.67293,0.67296,0.67293,0.67296,16000000.0
2007-02-16 14:48:00,0.67307,0.6731,0.67296,0.67306,264100002.0
2007-02-16 14:49:00,0.67309,0.67313,0.67304,0.67313,172399996.0
2007-02-16 14:50:00,0.67313,0.67316,0.67307,0.67314,218199998.0
2007-02-16 14:51:00,0.67317,0.6732,0.67317,0.67317,98799999.0
2007-02-16 14:52:00,0.67314,0.67321,0.67314,0.6732,127500001.0
2007-02-16 14:53:00,0.6732,0.6732,0.67314,0.67315,207600003.0
2007-02-16 14:54:00,0.67313,0.67315,0.67312,0.67312,109100002.0
2007-02-16 14:55:00,0.67315,0.67316,0.67308,0.67316,139099997.0
2007-02-16 14:56:00,0.67308,0.67308,0.673,0.673,95200002.0
2007-02-16 14:57:00,0.673,0.67306,0.67293,0.67293,90000002.0
2007-02-16 14:58:00,0.67296,0.67296,0.67273,0.67273,116700000.0
2007-02-16 14:59:00,0.67272,0.67283,0.67272,0.67283,164300004.0
2007-02-16 15:00:00,0.67283,0.67289,0.67279,0.67284,194999997.0
2007-02-16 15:01:00,0.67283,0.67292,0.67283,0.67292,72400001.0
2007-02-16 15:02:00,0.67292,0.67292,0.67281,0.67287,218800000.0
2007-02-16 15:03:00,0.67285,0.67287,0.67279,0.67282,167700000.0
2007-02-16 15:04:00,0.67285,0.67287,0.67276,0.67287,146200000.0
2007-02-16 15:05:00,0.67291,0.67291,0.67278,0.67278,55199999.0
2007-02-16 15:06:00,0.67272,0.67279,0.67271,0.67275,92000002.0
2007-02-16 15:07:00,0.67286,0.67287,0.67277,0.67285,114700002.0
2007-02-16 15:08:00,0.67284,0.67287,0.6728,0.6728,165300003.0
2007-02-16 15:09:00,0.67282,0.67282,0.67279,0.67279,210399997.0
2007-02-16 15:10:00,0.67285,0.67291,0.67285,0.67286,104299996.0
2007-02-16 15:11:00,0.67292,0.67292,0.67279,0.67288,274300002.0
2007-02-16 15:12:00,0.67287,0.67287,0.67284,0.67287,77200002.0
2007-02-16 15:13:00,0.6729,0.67294,0.67283,0.67283,160800004.0
2007-02-16 15:14:00,0.67285,0.67303,0.67285,0.67299,103899997.0
2007-02-16 15:15:00,0.673,0.673,0.67292,0.67295,148700000.0
2007-02-16 15:16:00,0.6729,0.67291,0.6728,0.6728,103199999.0
2007-02-16 15:17:00,0.67282,0.67291,0.67282,0.67287,115000000.0
2007-02-16 15:18:00,0.67283,0.67292,0.67283,0.67287,101700000.0
2007-02-16 15:19:00,0.6728,0.67285,0.6728,0.67282,98200002.0
2007-02-16 15:20:00,0.67287,0.6729,0.67279,0.67281,120499996.0
2007-02-16 15:21:00,0.67282,0.67287,0.6728,0.6728,136199999.0
2007-02-16 15:22:00,0.67286,0.67291,0.67281,0.67291,76200001.0
2007-02-16 15:23:00,0.67286,0.67293,0.67286,0.67293,170800001.0
2007-02-16 15:24:00,0.67294,0.67305,0.67292,0.67301,165399996.0
2007-02-16 15:25:00,0.67307,0.67314,0.67298,0.67307,106099999.0
2007-02-16 15:26:00,0.67314,0.67315,0.67308,0.67315,65499998.0
2007-02-16 15:27:00,0.67309,0.67309,0.67301,0.67302,69300000.0
2007-02-16 15:28:00,0.67307,0.67309,0.67307,0.67307,181499999.0
2007-02-16 15:29:00,0.67312,0.67316,0.67311,0.67311,121400002.0
2007-02-16 15:30:00,0.67304,0.67319,0.67302,0.67319,93999999.0
2007-02-16 15:31:00,0.67321,0.67321,0.67307,0.6731,102600000.0
2007-02-16 15:32:00,0.67314,0.67317,0.67314,0.67317,15900000.0
2007-02-16 15:33:00,0.67322,0.67326,0.67315,0.67322,119199998.0
2007-02-16 15:34:00,0.67327,0.67331,0.67321,0.67331,101499999.0
2007-02-16 15:35:00,0.67333,0.67334,0.67327,0.67327,171200001.0
2007-02-16 15:36:00,0.6732,0.6732,0.67303,0.67312,136800000.0
2007-02-16 15:37:00,0.67308,0.67308,0.673,0.673,175300004.0
2007-02-16 15:38:00,0.67307,0.6731,0.67302,0.67302,226600001.0
2007-02-16 15:39:00,0.67301,0.67301,0.67288,0.67288,173799998.0
2007-02-16 15:40:00,0.67293,0.67294,0.67287,0.67287,52100001.0
2007-02-16 15:41:00,0.6728,0.67287,0.67275,0.6728,101900000.0
2007-02-16 15:42:00,0.67286,0.67288,0.6728,0.67284,153199997.0
2007-02-16 15:43:00,0.67274,0.67282,0.67274,0.67282,130299999.0
2007-02-16 15:44:00,0.67277,0.67282,0.67261,0.67276,194699999.0
2007-02-16 15:45:00,0.67266,0.67266,0.67261,0.67261,16700000.0
2007-02-16 15:46:00,0.67255,0.67257,0.67253,0.67253,57500000.0
2007-02-16 15:47:00,0.67258,0.67267,0.67253,0.67262,120400002.0
2007-02-16 15:48:00,0.67261,0.67266,0.67258,0.67265,94699999.0
2007-02-16 15:49:00,0.67264,0.67264,0.67248,0.67248,161100003.0
2007-02-16 15:50:00,0.67257,0.67257,0.67242,0.67246,90500002.0
2007-02-16 15:51:00,0.67256,0.67256,0.67243,0.6725,239600001.0
2007-02-16 15:52:00,0.67248,0.6725,0.67241,0.67248,313499996.0
2007-02-16 15:53:00,0.67242,0.6725,0.6724,0.67243,164700002.0
2007-02-16 15:54:00,0.67248,0.67248,0.67239,0.67241,88100002.0
2007-02-16 15:55:00,0.67239,0.67246,0.67238,0.67241,164700002.0
2007-02-16 15:56:00,0.67244,0.67244,0.6724,0.67243,83399997.0
2007-02-16 15:57:00,0.67242,0.67263,0.67241,0.67263,141299997.0
2007-02-16 15:58:00,0.67258,0.67268,0.67255,0.67268,155300000.0
2007-02-16 15:59:00,0.67267,0.67269,0.67261,0.67265,115599998.0
2007-02-16 16:00:00,0.67262,0.67266,0.67257,0.67263,160399999.0
2007-02-16 16:01:00,0.67264,0.67269,0.67261,0.67262,91900000.0
2007-02-16 16:02:00,0.67263,0.67268,0.67262,0.67262,200299996.0
2007-02-16 16:03:00,0.67261,0.67261,0.67249,0.67249,83500001.0
2007-02-16 16:04:00,0.67255,0.67261,0.67248,0.67261,115999996.0
2007-02-16 16:05:00,0.67262,0.67281,0.67262,0.67277,188500003.0
2007-02-16 16:06:00,0.67278,0.6728,0.6727,0.67275,173300002.0
2007-02-16 16:07:00,0.67273,0.6728,0.67272,0.67278,87800000.0
2007-02-16 16:08:00,0.67276,0.67276,0.67272,0.67276,221999998.0
2007-02-16 16:09:00,0.67278,0.67278,0.6727,0.67278,180000003.0
2007-02-16 16:10:00,0.67278,0.67278,0.67272,0.67272,92500002.0
2007-02-16 16:11:00,0.67271,0.67275,0.67268,0.67275,97300002.0
2007-02-16 16:12:00,0.67272,0.67278,0.67265,0.67265,151400001.0
2007-02-16 16:13:00,0.6727,0.67277,0.6727,0.67273,142699998.0
2007-02-16 16:14:00,0.67275,0.67283,0.67275,0.67282,104400003.0
2007-02-16 16:15:00,0.67283,0.67287,0.6728,0.6728,167100005.0
2007-02-16 16:16:00,0.67282,0.67287,0.67278,0.67287,130399998.0
2007-02-16 16:17:00,0.67281,0.67285,0.67281,0.67285,29500000.0
2007-02-16 16:18:00,0.67289,0.67289,0.67282,0.67287,198800001.0
2007-02-16 16:19:00,0.6729,0.67296,0.67288,0.67296,61400000.0
2007-02-16 16:20:00,0.67294,0.67299,0.6729,0.67297,267899997.0
2007-02-16 16:21:00,0.673,0.67304,0.67297,0.67298,295500000.0
2007-02-16 16:22:00,0.673,0.67302,0.6729,0.6729,153199998.0
2007-02-16 16:23:00,0.67296,0.67296,0.67292,0.67292,86199998.0
2007-02-16 16:24:00,0.6729,0.67295,0.67289,0.67289,233600001.0
2007-02-16 16:25:00,0.6729,0.67302,0.6729,0.67302,217500002.0
2007-02-16 16:26:00,0.67301,0.67302,0.67293,0.67294,168400002.0
2007-02-16 16:27:00,0.67295,0.67295,0.67289,0.67289,217699997.0
2007-02-16 16:28:00,0.67287,0.67291,0.67287,0.67287,84200001.0
2007-02-16 16:29:00,0.67278,0.67281,0.67276,0.67277,143200000.0
2007-02-16 16:30:00,0.67282,0.67285,0.67279,0.67282,143200003.0
2007-02-16 16:31:00,0.67277,0.6728,0.67277,0.67278,86899999.0
2007-02-16 16:32:00,0.67276,0.67276,0.67271,0.67275,114699999.0
2007-02-16 16:33:00,0.67271,0.67283,0.6727,0.67283,161399999.0
2007-02-16 16:34:00,0.67255,0.67277,0.67255,0.6727,211599994.0
2007-02-16 16:35:00,0.67276,0.67277,0.67267,0.67272,161499996.0
2007-02-16 16:36:00,0.67273,0.67286,0.67273,0.67279,138800003.0
2007-02-16 16:37:00,0.6728,0.67289,0.6728,0.67283,60800002.0
2007-02-16 16:38:00,0.67285,0.67289,0.67278,0.67278,158299999.0
2007-02-16 16:39:00,0.67284,0.67286,0.6728,0.67286,230799999.0
2007-02-16 16:40:00,0.67282,0.67282,0.6728,0.67282,72000003.0
2007-02-16 16:41:00,0.6728,0.67287,0.6728,0.67287,177300002.0
2007-02-16 16:42:00,0.67284,0.67284,0.67272,0.67278,201599999.0
2007-02-16 16:43:00,0.67277,0.67284,0.67276,0.67283,130000003.0
2007-02-16 16:44:00,0.6728,0.67282,0.6728,0.6728,103000001.0
2007-02-16 16:45:00,0.67275,0.67277,0.67274,0.67274,119400002.0
2007-02-16 16:46:00,0.67282,0.67286,0.67274,0.6728,297799997.0
2007-02-16 16:47:00,0.6728,0.67287,0.6728,0.67283,40400000.0
2007-02-16 16:48:00,0.67282,0.67291,0.67282,0.67287,195099996.0
2007-02-16 16:49:00,0.67287,0.67294,0.67283,0.67285,105700000.0
2007-02-16 16:50:00,0.67287,0.67289,0.67282,0.67282,69200001.0
2007-02-16 16:51:00,0.67284,0.67287,0.67278,0.67283,204699995.0
2007-02-16 16:52:00,0.67285,0.67288,0.67278,0.67285,121900001.0
2007-02-16 16:53:00,0.6729,0.67292,0.67288,0.67292,96500002.0
2007-02-16 16:54:00,0.67289,0.6729,0.67275,0.67275,85300002.0
2007-02-16 16:55:00,0.67275,0.67282,0.67275,0.67277,92100001.0
2007-02-16 16:56:00,0.67276,0.67285,0.67276,0.67285,82099998.0
2007-02-16 16:57:00,0.67295,0.67314,0.67295,0.67312,96700000.0
2007-02-16 16:58:00,0.67298,0.67302,0.67292,0.67295,106999997.0
2007-02-16 16:59:00,0.67294,0.67304,0.67292,0.67301,139699997.0
2007-02-16 17:00:00,0.67287,0.67296,0.67282,0.67285,179700004.0
2007-02-16 17:01:00,0.67285,0.67295,0.6728,0.67293,448099998.0
2007-02-16 17:02:00,0.67294,0.67301,0.67288,0.67288,165999998.0
2007-02-16 17:03:00,0.67285,0.67292,0.67283,0.67285,82000000.0
2007-02-16 17:04:00,0.6729,0.67294,0.67285,0.6729,143000001.0
2007-02-16 17:05:00,0.67291,0.67295,0.67288,0.67295,158700000.0
2007-02-16 17:06:00,0.67292,0.67301,0.67292,0.67299,127399999.0
2007-02-16 17:07:00,0.67296,0.67296,0.67286,0.67288,162300004.0
2007-02-16 17:08:00,0.67288,0.67288,0.67285,0.67286,66000000.0
2007-02-16 17:09:00,0.6728,0.67285,0.67278,0.67278,164200002.0
2007-02-16 17:10:00,0.67285,0.67289,0.67283,0.67288,151400001.0
2007-02-16 17:11:00,0.67285,0.67289,0.67284,0.67289,108800000.0
2007-02-16 17:12:00,0.67289,0.67294,0.67288,0.6729,159400002.0
2007-02-16 17:13:00,0.67294,0.67294,0.67283,0.67292,97399996.0
2007-02-16 17:14:00,0.6729,0.67293,0.67286,0.67293,153199999.0
2007-02-16 17:15:00,0.67295,0.67301,0.67292,0.67293,204899997.0
2007-02-16 17:16:00,0.67292,0.67302,0.67292,0.67293,194400000.0
2007-02-16 17:17:00,0.6729,0.67297,0.67287,0.67287,222400000.0
2007-02-16 17:18:00,0.67288,0.67293,0.67288,0.67293,65999998.0
2007-02-16 17:19:00,0.67297,0.67298,0.67287,0.67287,113900001.0
2007-02-16 17:20:00,0.67294,0.67298,0.67294,0.67294,99100002.0
2007-02-16 17:21:00,0.67294,0.67294,0.67282,0.67287,198600003.0
2007-02-16 17:22:00,0.67286,0.67289,0.67283,0.67283,90800002.0
2007-02-16 17:23:00,0.67283,0.67287,0.67279,0.67284,74800000.0
2007-02-16 17:24:00,0.67289,0.67289,0.67283,0.67288,162199999.0
2007-02-16 17:25:00,0.67281,0.67282,0.67274,0.67274,91800000.0
2007-02-16 17:26:00,0.67272,0.67272,0.67272,0.67272,4800000.0
2007-02-16 17:27:00,0.67271,0.67276,0.6727,0.67272,172300001.0
2007-02-16 17:28:00,0.67276,0.67283,0.67276,0.67283,124100001.0
2007-02-16 17:29:00,0.67278,0.67283,0.67277,0.67281,92499998.0
2007-02-16 17:30:00,0.67284,0.67284,0.67277,0.67277,267599995.0
2007-02-16 17:31:00,0.67277,0.6728,0.67272,0.67277,133700001.0
2007-02-16 17:32:00,0.67276,0.67276,0.6726,0.6727,60599998.0
2007-02-16 17:33:00,0.67271,0.67271,0.67262,0.6727,144399998.0
2007-02-16 17:34:00,0.67273,0.67275,0.6727,0.67272,195799999.0
2007-02-16 17:35:00,0.67275,0.6728,0.67275,0.6728,219799998.0
2007-02-16 17:36:00,0.67283,0.67285,0.67281,0.67282,75900000.0
2007-02-16 17:37:00,0.67277,0.67278,0.67272,0.67272,149200000.0
2007-02-16 17:38:00,0.67278,0.67282,0.67277,0.67278,177099996.0
2007-02-16 17:39:00,0.67277,0.67282,0.67272,0.6728,109500000.0
2007-02-16 17:40:00,0.67276,0.6728,0.67276,0.6728,80499999.0
2007-02-16 17:41:00,0.67275,0.6728,0.67275,0.67279,115699999.0
2007-02-16 17:42:00,0.67276,0.67277,0.6727,0.6727,136899998.0
2007-02-16 17:43:00,0.67277,0.6728,0.67277,0.6728,190000000.0
2007-02-16 17:44:00,0.67282,0.67289,0.6728,0.67285,23100000.0
2007-02-16 17:45:00,0.67277,0.67283,0.67275,0.67275,132299998.0
2007-02-16 17:46:00,0.6727,0.67278,0.67267,0.67278,220600001.0
2007-02-16 17:47:00,0.6727,0.67276,0.67269,0.67276,120900000.0
2007-02-16 17:48:00,0.67275,0.67275,0.67275,0.67275,47099998.0
2007-02-16 17:49:00,0.67273,0.67279,0.67273,0.67276,90600001.0
2007-02-16 17:50:00,0.67276,0.67277,0.67269,0.67277,35100001.0
2007-02-16 17:51:00,0.67279,0.67281,0.67278,0.6728,161600003.0
2007-02-16 17:52:00,0.67275,0.67275,0.67275,0.67275,29300000.0
2007-02-16 17:53:00,0.67273,0.67273,0.67262,0.67263,78900000.0
2007-02-16 17:54:00,0.67265,0.67271,0.67264,0.67271,225600003.0
2007-02-16 17:55:00,0.67269,0.67271,0.67267,0.67271,50600001.0
2007-02-16 17:56:00,0.67263,0.67263,0.6726,0.6726,150700001.0
2007-02-16 17:57:00,0.67268,0.67275,0.67268,0.67272,102299999.0
2007-02-16 17:58:00,0.67272,0.67272,0.67264,0.67264,98100002.0
2007-02-16 17:59:00,0.67269,0.67286,0.67269,0.67285,191700000.0
2007-02-16 18:00:00,0.67289,0.67292,0.67282,0.67287,127600002.0
2007-02-16 18:01:00,0.67293,0.67298,0.67287,0.67298,1308700010.0
2007-02-16 18:02:00,0.67298,0.67307,0.67297,0.67299,1597700001.0
2007-02-16 18:03:00,0.673,0.67309,0.673,0.67305,1902499996.0
2007-02-16 18:04:00,0.67303,0.67312,0.673,0.67308,590700005.0
2007-02-16 18:05:00,0.67305,0.67314,0.673,0.67309,1187699992.0
2007-02-16 18:06:00,0.67317,0.67324,0.67312,0.67321,1742100009.0
2007-02-16 18:07:00,0.6734,0.6734,0.6733,0.6734,807799996.0
2007-02-16 18:08:00,0.6733,0.6734,0.6733,0.6733,807799996.0
2007-02-16 18:09:00,0.67317,0.67323,0.67317,0.67323,807799996.0
2007-02-16 18:10:00,0.67324,0.67324,0.67312,0.67315,978599992.0
2007-02-16 18:11:00,0.67319,0.67326,0.67313,0.67326,1276299999.0
2007-02-16 18:12:00,0.67323,0.67323,0.6731,0.6731,788400001.0
2007-02-16 18:13:00,0.67308,0.67315,0.67307,0.67312,1116099997.0
2007-02-16 18:14:00,0.67315,0.67316,0.67309,0.67315,1478300001.0
2007-02-16 18:15:00,0.6734,0.6734,0.6733,0.6733,1185300002.0
2007-02-16 18:16:00,0.67313,0.67314,0.67305,0.67307,1185300002.0
2007-02-16 18:17:00,0.67307,0.67314,0.67303,0.67307,625399992.0
2007-02-16 18:18:00,0.67308,0.67315,0.67307,0.67315,821900000.0
2007-02-16 18:19:00,0.67314,0.67315,0.67305,0.67313,686599987.0
2007-02-16 18:20:00,0.67311,0.67319,0.67309,0.6731,553599996.0
2007-02-16 18:21:00,0.67307,0.67315,0.67305,0.6731,991499998.0
2007-02-16 18:22:00,0.67313,0.67323,0.67311,0.67323,1191799990.0
2007-02-16 18:23:00,0.67325,0.67327,0.67316,0.6732,1329699989.0
2007-02-16 18:24:00,0.6731,0.67324,0.6731,0.67313,868499998.0
2007-02-16 18:25:00,0.67312,0.67316,0.67307,0.67312,841299996.0
2007-02-16 18:26:00,0.67315,0.67317,0.6731,0.67312,1192100001.0
2007-02-16 18:27:00,0.67311,0.67316,0.67309,0.67313,639100004.0
2007-02-16 18:28:00,0.67316,0.67318,0.67307,0.67318,595300005.0
2007-02-16 18:29:00,0.67315,0.67322,0.67311,0.67315,981099993.0
2007-02-16 18:30:00,0.67317,0.67317,0.67305,0.67316,889599998.0
2007-02-16 18:31:00,0.67315,0.6732,0.67309,0.67313,510500000.0
2007-02-16 18:32:00,0.67319,0.67319,0.67303,0.67305,640000006.0
2007-02-16 18:33:00,0.67308,0.67317,0.67307,0.67317,945899999.0
2007-02-16 18:34:00,0.67318,0.67324,0.67313,0.67316,996000012.0
2007-02-16 18:35:00,0.6731,0.67313,0.67303,0.67312,506000002.0
2007-02-16 18:36:00,0.67305,0.67315,0.67305,0.67314,172800002.0
2007-02-16 18:37:00,0.67308,0.67314,0.67307,0.6731,367199996.0
2007-02-16 18:38:00,0.67313,0.6732,0.67313,0.6732,186200002.0
2007-02-16 18:39:00,0.67325,0.67329,0.6732,0.67327,468000000.0
2007-02-16 18:40:00,0.67327,0.67345,0.67327,0.67332,296299996.0
2007-02-16 18:41:00,0.67332,0.67342,0.67331,0.67335,756200006.0
2007-02-16 18:42:00,0.67338,0.67343,0.6733,0.67343,368199999.0
2007-02-16 18:43:00,0.67342,0.67346,0.67338,0.67339,281600000.0
2007-02-16 18:44:00,0.67341,0.67351,0.67341,0.67346,441999998.0
2007-02-16 18:45:00,0.67344,0.67353,0.67341,0.67344,381499995.0
2007-02-16 18:46:00,0.67352,0.67356,0.6735,0.67355,135800004.0
2007-02-16 18:47:00,0.67358,0.67358,0.67351,0.67355,200899999.0
2007-02-16 18:48:00,0.67352,0.67359,0.67349,0.67355,410199996.0
2007-02-16 18:49:00,0.6735,0.67364,0.67349,0.67352,330600001.0
2007-02-16 18:50:00,0.67351,0.6736,0.67351,0.67358,109300001.0
2007-02-16 18:51:00,0.67355,0.67356,0.67352,0.67355,327800000.0
2007-02-16 18:52:00,0.67356,0.67356,0.67349,0.67354,423200001.0
2007-02-16 18:53:00,0.67357,0.67361,0.67348,0.67348,691399999.0
2007-02-16 18:54:00,0.67353,0.67358,0.67351,0.67352,357500005.0
2007-02-16 18:55:00,0.67349,0.67361,0.67349,0.67355,561700001.0
2007-02-16 18:56:00,0.67357,0.67364,0.6735,0.6735,285200003.0
2007-02-16 18:57:00,0.67351,0.67358,0.67351,0.67353,445099994.0
2007-02-16 18:58:00,0.67353,0.67361,0.6735,0.67352,904800006.0
2007-02-16 18:59:00,0.67346,0.67357,0.67346,0.67355,705500011.0
2007-02-16 19:00:00,0.67354,0.67363,0.67353,0.6736,416000001.0
2007-02-16 19:01:00,0.67353,0.67353,0.6734,0.6734,74500001.0
2007-02-16 19:02:00,0.6734,0.67341,0.67331,0.67336,527900001.0
2007-02-16 19:03:00,0.67333,0.67337,0.67329,0.67332,474899996.0
2007-02-16 19:04:00,0.67335,0.67338,0.67332,0.67335,372299993.0
2007-02-16 19:05:00,0.67332,0.67336,0.67327,0.67336,442699998.0
2007-02-16 19:06:00,0.67332,0.67339,0.67331,0.67332,522800000.0
2007-02-16 19:07:00,0.67347,0.67349,0.67341,0.67342,408500007.0
2007-02-16 19:08:00,0.67351,0.67353,0.6734,0.6734,992100010.0
2007-02-16 19:09:00,0.6734,0.6735,0.67339,0.67349,526399998.0
2007-02-16 19:10:00,0.67348,0.67348,0.6734,0.67345,314000003.0
2007-02-16 19:11:00,0.67341,0.67346,0.67336,0.67346,151799998.0
2007-02-16 19:12:00,0.67346,0.67347,0.6734,0.6734,221099999.0
2007-02-16 19:13:00,0.6734,0.67351,0.6734,0.67343,392599998.0
2007-02-16 19:14:00,0.67352,0.67352,0.67343,0.67344,312300003.0
2007-02-16 19:15:00,0.67351,0.67354,0.6734,0.67342,548399996.0
2007-02-16 19:16:00,0.67344,0.67344,0.67337,0.6734,146000001.0
2007-02-16 19:17:00,0.6734,0.67344,0.6734,0.67344,282699998.0
2007-02-16 19:18:00,0.67341,0.67342,0.67332,0.67338,354700001.0
2007-02-16 19:19:00,0.67335,0.67337,0.6733,0.67331,494900003.0
2007-02-16 19:20:00,0.67327,0.67334,0.67327,0.67327,340500004.0
2007-02-16 19:21:00,0.67322,0.67325,0.67316,0.67323,342199997.0
2007-02-16 19:22:00,0.67326,0.67333,0.67326,0.67333,265099999.0
2007-02-16 19:23:00,0.67332,0.67337,0.67329,0.67331,424899998.0
2007-02-16 19:24:00,0.67331,0.67334,0.67331,0.67333,177000001.0
2007-02-16 19:25:00,0.6733,0.6733,0.67321,0.67327,85199998.0
2007-02-16 19:26:00,0.67326,0.67326,0.67316,0.67317,327600002.0
2007-02-16 19:27:00,0.67318,0.67324,0.67314,0.6732,645500000.0
2007-02-16 19:28:00,0.67322,0.67327,0.67319,0.67327,176200000.0
2007-02-16 19:29:00,0.67324,0.67324,0.67316,0.67324,450900000.0
2007-02-16 19:30:00,0.67323,0.67328,0.67322,0.67322,717799993.0
2007-02-16 19:31:00,0.67322,0.67328,0.6732,0.67325,726100002.0
2007-02-16 19:32:00,0.67327,0.67328,0.67322,0.67327,227999999.0
2007-02-16 19:33:00,0.67322,0.67324,0.67318,0.67323,211600003.0
2007-02-16 19:34:00,0.67323,0.67325,0.67321,0.67325,441200002.0
2007-02-16 19:35:00,0.67322,0.67328,0.67321,0.67321,440600005.0
2007-02-16 19:36:00,0.67323,0.67323,0.67313,0.67322,320599996.0
2007-02-16 19:37:00,0.67325,0.67326,0.6732,0.6732,452899998.0
2007-02-16 19:38:00,0.67321,0.67325,0.67319,0.67319,366900001.0
2007-02-16 19:39:00,0.67315,0.67323,0.67315,0.67323,847700007.0
2007-02-16 19:40:00,0.67321,0.67329,0.67318,0.67318,683300005.0
2007-02-16 19:41:00,0.67319,0.67325,0.67317,0.67323,572899999.0
2007-02-16 19:42:00,0.67322,0.67325,0.67319,0.67321,285899998.0
2007-02-16 19:43:00,0.6732,0.67325,0.6732,0.67325,132699998.0
2007-02-16 19:44:00,0.67328,0.67338,0.67326,0.67338,424699999.0
2007-02-16 19:45:00,0.67343,0.67343,0.67334,0.67334,224900001.0
2007-02-16 19:46:00,0.67335,0.67339,0.67335,0.67339,152400000.0
2007-02-16 19:47:00,0.6734,0.67342,0.67337,0.67342,74200002.0
2007-02-16 19:48:00,0.67341,0.67341,0.67336,0.67336,179900002.0
2007-02-16 19:49:00,0.67322,0.67335,0.67311,0.67325,271400000.0
2007-02-16 19:50:00,0.67332,0.67338,0.67308,0.67331,328499996.0
2007-02-16 19:51:00,0.67332,0.67332,0.67318,0.67319,249400001.0
2007-02-16 19:52:00,0.67335,0.67338,0.67335,0.67335,206800004.0
2007-02-16 19:53:00,0.67333,0.67333,0.67329,0.67333,280799998.0
2007-02-16 19:54:00,0.67335,0.67335,0.67329,0.67331,141499999.0
2007-02-16 19:55:00,0.67334,0.67335,0.67333,0.67335,115999998.0
2007-02-16 19:56:00,0.67335,0.67335,0.67335,0.67335,117500002.0
2007-02-16 19:57:00,0.67334,0.67334,0.67326,0.67328,677100000.0
2007-02-16 19:58:00,0.67329,0.67334,0.67329,0.67332,299799999.0
2007-02-16 19:59:00,0.67332,0.67335,0.67328,0.67329,566700000.0
2007-02-16 20:00:00,0.67334,0.67334,0.67324,0.67327,212299999.0
2007-02-16 20:01:00,0.67325,0.67325,0.67316,0.67322,377500001.0
2007-02-16 20:02:00,0.67323,0.67325,0.67319,0.67321,133799998.0
2007-02-16 20:03:00,0.67324,0.67324,0.67315,0.6732,111799998.0
2007-02-16 20:04:00,0.67319,0.67319,0.67315,0.67315,235200003.0
2007-02-16 20:05:00,0.67316,0.67324,0.67316,0.67324,158400002.0
2007-02-16 20:06:00,0.67317,0.6732,0.67317,0.6732,76300002.0
2007-02-16 20:07:00,0.67317,0.67319,0.67315,0.67317,109300000.0
2007-02-16 20:08:00,0.67315,0.67318,0.67312,0.67315,653700004.0
2007-02-16 20:09:00,0.67314,0.67322,0.67314,0.67317,100999999.0
2007-02-16 20:10:00,0.67313,0.67313,0.67305,0.67309,144199998.0
2007-02-16 20:11:00,0.67308,0.67314,0.67308,0.67314,260200004.0
2007-02-16 20:12:00,0.67315,0.67321,0.6731,0.67319,874799991.0
2007-02-16 20:13:00,0.6732,0.67328,0.67317,0.6732,413999998.0
2007-02-16 20:14:00,0.67325,0.67325,0.67322,0.67323,309499998.0
2007-02-16 20:15:00,0.67325,0.6733,0.67323,0.67323,644699995.0
2007-02-16 20:16:00,0.67321,0.67321,0.67314,0.67315,564699994.0
2007-02-16 20:17:00,0.67315,0.67319,0.67314,0.67318,160499995.0
2007-02-16 20:18:00,0.6732,0.6732,0.67317,0.67317,325599998.0
2007-02-16 20:19:00,0.67317,0.67317,0.67305,0.67309,469499997.0
2007-02-16 20:20:00,0.67315,0.67321,0.67311,0.67314,251400001.0
2007-02-16 20:21:00,0.67312,0.67315,0.67312,0.67315,64700001.0
2007-02-16 20:22:00,0.67317,0.67318,0.67313,0.67316,86000001.0
2007-02-16 20:23:00,0.67307,0.67333,0.67307,0.67309,564199994.0
2007-02-16 20:24:00,0.67322,0.67332,0.67307,0.67318,283999994.0
2007-02-16 20:25:00,0.67317,0.6733,0.67299,0.6733,471599997.0
2007-02-16 20:26:00,0.67313,0.67318,0.6731,0.67312,705899999.0
2007-02-16 20:27:00,0.67308,0.67316,0.67305,0.6731,378499999.0
2007-02-16 20:28:00,0.67318,0.67319,0.67308,0.67318,608999998.0
2007-02-16 20:29:00,0.6732,0.6732,0.6731,0.67312,634600009.0
2007-02-16 20:30:00,0.67313,0.67319,0.67309,0.67311,1680800004.0
2007-02-16 20:31:00,0.67316,0.67322,0.6731,0.67315,916900000.0
2007-02-16 20:32:00,0.67314,0.67321,0.67312,0.67315,1482399988.0
2007-02-16 20:33:00,0.67317,0.67326,0.67317,0.6732,342699995.0
2007-02-16 20:34:00,0.67318,0.67324,0.67314,0.67321,379200001.0
2007-02-16 20:35:00,0.67325,0.67327,0.6732,0.67321,179199997.0
2007-02-16 20:36:00,0.67322,0.67326,0.67319,0.67322,275300000.0
2007-02-16 20:37:00,0.67322,0.67328,0.67319,0.67319,647700002.0
2007-02-16 20:38:00,0.67315,0.67329,0.67315,0.67319,708799998.0
2007-02-16 20:39:00,0.6732,0.67329,0.6732,0.6732,430799997.0
2007-02-16 20:40:00,0.67322,0.67327,0.67321,0.67321,535200002.0
2007-02-16 20:41:00,0.67323,0.67328,0.67321,0.67324,379599998.0
2007-02-16 20:42:00,0.67323,0.67327,0.67321,0.67321,179900000.0
2007-02-16 20:43:00,0.67325,0.67326,0.67315,0.67315,610999997.0
2007-02-16 20:44:00,0.67322,0.67327,0.6732,0.67322,981100001.0
2007-02-16 20:45:00,0.67327,0.67331,0.67324,0.67327,362900005.0
2007-02-16 20:46:00,0.67333,0.67335,0.67329,0.67329,260900000.0
2007-02-16 20:47:00,0.67328,0.67331,0.67324,0.67327,741299994.0
2007-02-16 20:48:00,0.6732,0.67327,0.67318,0.6732,880200003.0
2007-02-16 20:49:00,0.67325,0.67326,0.67318,0.67325,155799996.0
2007-02-16 20:50:00,0.67325,0.67325,0.67318,0.67323,1398699999.0
2007-02-16 20:51:00,0.67322,0.67327,0.67321,0.67326,565000003.0
2007-02-16 20:52:00,0.6733,0.67332,0.67325,0.67327,543299994.0
2007-02-16 20:53:00,0.67329,0.67329,0.67321,0.67322,1094100005.0
2007-02-16 20:54:00,0.67326,0.6733,0.6732,0.6733,683600003.0
2007-02-16 20:55:00,0.67329,0.67329,0.67321,0.67323,452000005.0
2007-02-16 20:56:00,0.67317,0.67319,0.67306,0.6731,859500003.0
2007-02-16 20:57:00,0.67307,0.67316,0.67307,0.67313,1117700006.0
2007-02-16 20:58:00,0.67284,0.67315,0.67284,0.67313,886699993.0
2007-02-16 20:59:00,0.67315,0.67317,0.67294,0.67294,1708300002.0
2007-02-16 21:00:00,0.67317,0.67324,0.67309,0.6732,1557200012.0
2007-02-16 21:01:00,0.67318,0.67318,0.6731,0.67318,1173799994.0
2007-02-16 21:02:00,0.67324,0.67324,0.67295,0.67313,337899997.0
2007-02-16 21:03:00,0.67316,0.67323,0.67311,0.67313,877999995.0
2007-02-16 21:04:00,0.67312,0.67317,0.67312,0.67317,506400006.0
2007-02-16 21:05:00,0.67315,0.67328,0.67315,0.67327,728899993.0
2007-02-16 21:06:00,0.67328,0.67328,0.67322,0.67325,588400006.0
2007-02-16 21:07:00,0.6732,0.67326,0.67307,0.67307,145199999.0
2007-02-16 21:08:00,0.67324,0.67324,0.67314,0.67314,116500002.0
2007-02-16 21:09:00,0.67322,0.67329,0.6732,0.67329,196099998.0
2007-02-16 21:10:00,0.67329,0.67329,0.67325,0.67325,125300000.0
2007-02-16 21:11:00,0.67325,0.67325,0.67317,0.6732,176500000.0
2007-02-16 21:12:00,0.67318,0.67322,0.67318,0.67318,126300001.0
2007-02-16 21:13:00,0.67317,0.67321,0.67315,0.67317,364000003.0
2007-02-16 21:14:00,0.6732,0.67322,0.67315,0.67318,523599999.0
2007-02-16 21:15:00,0.67318,0.6732,0.67315,0.6732,293300004.0
2007-02-16 21:16:00,0.67318,0.67326,0.67315,0.67326,248100000.0
2007-02-16 21:17:00,0.67324,0.67324,0.67317,0.67323,200100001.0
2007-02-16 21:18:00,0.67324,0.67326,0.67319,0.67321,82800000.0
2007-02-16 21:19:00,0.67319,0.67328,0.67316,0.67316,655600002.0
2007-02-16 21:20:00,0.67322,0.67331,0.6732,0.67327,1036099999.0
2007-02-16 21:21:00,0.67332,0.67333,0.67327,0.67327,340099996.0
2007-02-16 21:22:00,0.67336,0.67345,0.67331,0.67345,701300001.0
2007-02-16 21:23:00,0.67346,0.67347,0.67338,0.67341,221899999.0
2007-02-16 21:24:00,0.67346,0.67346,0.67332,0.67332,302599995.0
2007-02-16 21:25:00,0.67335,0.67347,0.67335,0.6734,307200006.0
2007-02-16 21:26:00,0.67348,0.67359,0.67348,0.67354,158099999.0
2007-02-16 21:27:00,0.67356,0.67359,0.67354,0.67356,141099998.0
2007-02-16 21:28:00,0.67358,0.67358,0.67349,0.67353,175400001.0
2007-02-16 21:29:00,0.67355,0.67358,0.67351,0.67351,88000001.0
2007-02-16 21:30:00,0.67346,0.67351,0.67346,0.67351,59299999.0
2007-02-16 21:31:00,0.67352,0.67354,0.67347,0.67352,363099997.0
2007-02-16 21:32:00,0.67353,0.67358,0.67349,0.67358,591099999.0
2007-02-16 21:33:00,0.67359,0.67359,0.67351,0.67357,632400001.0
2007-02-16 21:34:00,0.67359,0.67366,0.67359,0.6736,549099997.0
2007-02-16 21:35:00,0.67366,0.67371,0.67361,0.67363,209100006.0
2007-02-16 21:36:00,0.67361,0.67364,0.67359,0.6736,126799998.0
2007-02-16 21:37:00,0.67365,0.67365,0.67358,0.6736,331200001.0
2007-02-16 21:38:00,0.67361,0.67366,0.67361,0.67365,40400000.0
2007-02-16 21:39:00,0.67358,0.67369,0.67358,0.67367,162500001.0
2007-02-16 21:40:00,0.67362,0.67368,0.67362,0.67362,248200003.0
2007-02-16 21:41:00,0.67363,0.67365,0.67362,0.67365,107800002.0
2007-02-16 21:42:00,0.67358,0.67358,0.67348,0.67353,168700000.0
2007-02-16 21:43:00,0.6735,0.67354,0.67341,0.6735,278700005.0
2007-02-16 21:44:00,0.67353,0.67353,0.6735,0.6735,491699993.0
2007-02-16 21:45:00,0.67352,0.67353,0.67351,0.67351,149699998.0
2007-02-16 21:46:00,0.6735,0.67354,0.6735,0.6735,456099998.0
2007-02-16 21:47:00,0.6735,0.67356,0.6735,0.67354,390899999.0
2007-02-16 21:48:00,0.67353,0.67353,0.67346,0.6735,129500001.0
2007-02-16 21:49:00,0.67349,0.67374,0.6734,0.6734,85199999.0
2007-02-16 21:50:00,0.67342,0.67357,0.67334,0.67342,104499999.0
2007-02-16 21:51:00,0.67355,0.67355,0.67352,0.67352,269599999.0
2007-02-16 21:52:00,0.6735,0.67357,0.6735,0.6735,131500002.0
2007-02-16 21:53:00,0.67348,0.67362,0.67337,0.67347,114200004.0
2007-02-16 21:54:00,0.67352,0.67355,0.6735,0.67352,464600003.0
2007-02-16 21:55:00,0.6735,0.6735,0.67343,0.67347,237600003.0
2007-02-16 21:56:00,0.6735,0.6735,0.6734,0.6734,284199999.0
2007-02-16 21:57:00,0.67342,0.67347,0.67341,0.67343,240599998.0
2007-02-16 21:58:00,0.67342,0.67345,0.67342,0.67345,127600001.0
2007-02-16 21:59:00,0.67345,0.67351,0.67338,0.67351,463299999.0
2007-02-16 22:00:00,0.67351,0.67354,0.67348,0.67349,255899999.0
2007-02-16 22:01:00,0.67351,0.67356,0.67347,0.67354,221100000.0
2007-02-16 22:02:00,0.67355,0.67358,0.6735,0.6735,426700000.0
2007-02-16 22:03:00,0.67349,0.67352,0.67347,0.67349,363999999.0
2007-02-16 22:04:00,0.67348,0.67353,0.67343,0.67348,191300000.0
2007-02-16 22:05:00,0.67345,0.67352,0.67345,0.67349,266200003.0
2007-02-16 22:06:00,0.67343,0.67356,0.67339,0.67353,144800001.0
2007-02-16 22:07:00,0.67343,0.67343,0.67327,0.67333,86600002.0
2007-02-16 22:08:00,0.6735,0.67355,0.67328,0.67355,292400003.0
2007-02-16 22:09:00,0.67352,0.67355,0.67352,0.67355,194599999.0
2007-02-16 22:10:00,0.67352,0.67352,0.67333,0.67349,37200000.0
2007-02-16 22:11:00,0.67355,0.67355,0.67352,0.67352,102900000.0
2007-02-16 22:12:00,0.67353,0.67353,0.67347,0.67349,462299998.0
2007-02-16 22:13:00,0.67347,0.67348,0.67347,0.67348,109300000.0
2007-02-16 22:14:00,0.67347,0.67347,0.67345,0.67346,98300001.0
2007-02-16 22:15:00,0.67346,0.67352,0.67344,0.67347,718899999.0
2007-02-16 22:16:00,0.67348,0.67352,0.67345,0.67351,643200001.0
2007-02-16 22:17:00,0.67353,0.67353,0.6735,0.67352,63200001.0
2007-02-16 22:18:00,0.67354,0.67354,0.67351,0.67351,29400000.0
2007-02-16 22:19:00,0.67351,0.67352,0.67349,0.67352,170400002.0
2007-02-16 22:20:00,0.67351,0.67351,0.67346,0.67351,86200001.0
2007-02-16 22:21:00,0.67352,0.67354,0.67347,0.67349,472100013.0
2007-02-16 22:22:00,0.67347,0.67349,0.67344,0.67348,632800005.0
2007-02-16 22:23:00,0.67346,0.67352,0.67341,0.67341,553800003.0
2007-02-16 22:24:00,0.67346,0.67346,0.67325,0.67342,339999995.0
2007-02-16 22:25:00,0.67331,0.67346,0.67318,0.67325,309399999.0
2007-02-16 22:26:00,0.67352,0.67356,0.67333,0.6735,333599999.0
2007-02-16 22:27:00,0.6734,0.67355,0.67338,0.6735,285299998.0
2007-02-16 22:28:00,0.6734,0.67354,0.6734,0.67343,112300003.0
2007-02-16 22:29:00,0.67345,0.6735,0.67322,0.67322,327399999.0
2007-02-16 22:30:00,0.67343,0.67349,0.67343,0.67347,74300002.0
2007-02-16 22:31:00,0.67346,0.67346,0.67339,0.67343,26400000.0
2007-02-16 22:32:00,0.67349,0.67351,0.67346,0.67346,269700003.0
2007-02-16 22:33:00,0.67351,0.67351,0.67321,0.67341,162700000.0
2007-02-16 22:34:00,0.67348,0.67348,0.67345,0.67345,181099999.0
2007-02-16 22:35:00,0.67345,0.67352,0.67341,0.67352,143000002.0
2007-02-16 22:36:00,0.67355,0.67358,0.67353,0.67355,180500003.0
2007-02-16 22:37:00,0.67355,0.67355,0.6735,0.6735,292699999.0
2007-02-16 22:38:00,0.67353,0.67353,0.67352,0.67352,57800002.0
2007-02-16 22:39:00,0.67351,0.67351,0.67347,0.67348,183099999.0
2007-02-16 22:40:00,0.67345,0.67347,0.6734,0.67341,390299998.0
2007-02-16 22:41:00,0.67343,0.67355,0.67338,0.67338,185499999.0
2007-02-16 22:42:00,0.67337,0.67346,0.67337,0.67345,277199997.0
2007-02-16 22:43:00,0.67347,0.67355,0.67344,0.67344,137800003.0
2007-02-16 22:44:00,0.67345,0.67345,0.67342,0.67345,97300002.0
2007-02-16 22:45:00,0.67336,0.67355,0.67331,0.67348,119600000.0
2007-02-16 22:46:00,0.67343,0.6735,0.67343,0.67347,96100001.0
2007-02-16 22:47:00,0.67346,0.67346,0.67335,0.67335,85399999.0
2007-02-16 22:48:00,0.67335,0.67345,0.67335,0.67342,392200002.0
2007-02-16 22:49:00,0.67353,0.67353,0.67341,0.67341,97599999.0
2007-02-16 22:50:00,0.67346,0.6735,0.67346,0.67346,106500002.0
2007-02-16 22:51:00,0.67348,0.67348,0.67345,0.67348,74400000.0
2007-02-16 22:52:00,0.67348,0.67348,0.67345,0.67345,69799998.0
2007-02-16 22:53:00,0.67345,0.67353,0.67345,0.67348,166500002.0
2007-02-16 22:54:00,0.67355,0.67356,0.6733,0.67337,174600001.0
2007-02-16 22:55:00,0.67348,0.6735,0.67348,0.6735,144700003.0
2007-02-16 22:56:00,0.6735,0.6735,0.67345,0.67348,99799997.0
2007-02-16 22:57:00,0.67347,0.67353,0.67346,0.67349,148200003.0
2007-02-16 22:58:00,0.67348,0.67357,0.67346,0.67353,410399996.0
2007-02-16 22:59:00,0.67355,0.67358,0.67342,0.67352,268999997.0
2007-02-16 23:00:00,0.67333,0.67362,0.67333,0.67355,216600001.0
2007-02-16 23:01:00,0.67347,0.67351,0.67342,0.6735,219400003.0
2007-02-16 23:02:00,0.6735,0.67355,0.6735,0.67352,248299999.0
2007-02-16 23:03:00,0.67338,0.67349,0.67321,0.67349,150200003.0
2007-02-16 23:04:00,0.67354,0.67358,0.67351,0.67352,86799998.0
2007-02-16 23:05:00,0.67352,0.67355,0.67352,0.67355,108599998.0
2007-02-16 23:06:00,0.67355,0.67358,0.67353,0.67355,244899998.0
2007-02-16 23:07:00,0.67352,0.67355,0.67352,0.67355,12800000.0
2007-02-16 23:08:00,0.67351,0.67357,0.67351,0.67352,140199999.0
2007-02-16 23:09:00,0.67355,0.6736,0.67352,0.6736,349400003.0
2007-02-16 23:10:00,0.67351,0.67359,0.6735,0.67356,146500001.0
2007-02-16 23:11:00,0.67363,0.67363,0.67355,0.67357,245400000.0
2007-02-16 23:12:00,0.67357,0.67363,0.67355,0.67363,111600001.0
2007-02-16 23:13:00,0.67357,0.6736,0.67357,0.6736,209899997.0
2007-02-16 23:14:00,0.67368,0.67373,0.67335,0.67349,201500002.0
2007-02-16 23:15:00,0.67357,0.6736,0.67354,0.67356,52099999.0
2007-02-16 23:16:00,0.67353,0.67353,0.6735,0.6735,16700000.0
2007-02-16 23:17:00,0.67354,0.67358,0.67347,0.67358,82100002.0
2007-02-16 23:18:00,0.67352,0.67352,0.6735,0.6735,49900001.0
2007-02-16 23:19:00,0.67355,0.67356,0.67355,0.67356,2300000.0
2007-02-16 23:20:00,0.67356,0.67358,0.67347,0.67348,145899996.0
2007-02-16 23:21:00,0.67346,0.6735,0.67342,0.67344,241199998.0
2007-02-16 23:22:00,0.67344,0.6735,0.67344,0.6735,23900000.0
2007-02-16 23:23:00,0.67351,0.67355,0.67348,0.67351,248900002.0
2007-02-16 23:24:00,0.67348,0.67355,0.67348,0.67351,79899998.0
2007-02-16 23:25:00,0.6735,0.67355,0.6735,0.67355,16000000.0
2007-02-16 23:26:00,0.67352,0.67359,0.67352,0.67359,175800000.0
2007-02-16 23:27:00,0.67357,0.67357,0.67357,0.67357,74200001.0
2007-02-16 23:28:00,0.67353,0.67358,0.67353,0.67353,146200000.0
2007-02-16 23:29:00,0.6736,0.67371,0.6736,0.67364,45700000.0
2007-02-16 23:30:00,0.67368,0.6737,0.67361,0.67363,262299996.0
2007-02-16 23:31:00,0.67365,0.67367,0.67357,0.67361,88399999.0
2007-02-16 23:32:00,0.67364,0.67367,0.67364,0.67365,108300000.0
2007-02-16 23:33:00,0.67366,0.67366,0.67356,0.6736,164600000.0
2007-02-16 23:34:00,0.67361,0.67363,0.67357,0.67357,53500000.0
2007-02-16 23:35:00,0.6736,0.67365,0.67359,0.67362,134600001.0
2007-02-16 23:36:00,0.67358,0.6736,0.67358,0.67358,31100000.0
2007-02-16 23:37:00,0.6736,0.6736,0.67353,0.6736,155499999.0
2007-02-16 23:38:00,0.6735,0.67358,0.6735,0.67356,128199997.0
2007-02-16 23:39:00,0.6736,0.67362,0.67357,0.6736,122700001.0
2007-02-16 23:40:00,0.67362,0.67362,0.67361,0.67361,13500000.0
2007-02-16 23:41:00,0.67365,0.67365,0.6736,0.6736,133100002.0
2007-02-16 23:42:00,0.67357,0.67359,0.67354,0.67354,27900000.0
2007-02-16 23:43:00,0.67355,0.67355,0.6735,0.67352,26600000.0
2007-02-16 23:44:00,0.67356,0.67359,0.67356,0.67359,75799999.0
2007-02-16 23:45:00,0.67358,0.67358,0.67348,0.67351,42100000.0
2007-02-16 23:46:00,0.6735,0.6736,0.6735,0.67355,248099999.0
2007-02-16 23:47:00,0.67357,0.67357,0.67356,0.67356,53399999.0
2007-02-16 23:48:00,0.67363,0.67363,0.67352,0.67359,143999997.0
2007-02-16 23:49:00,0.67357,0.67361,0.67357,0.67361,47099999.0
2007-02-16 23:50:00,0.6736,0.6736,0.6736,0.6736,7900000.0
2007-02-16 23:51:00,0.67361,0.67363,0.67358,0.67358,174399998.0
2007-02-16 23:52:00,0.67359,0.67366,0.67359,0.67363,65599999.0
2007-02-16 23:53:00,0.67352,0.67359,0.67344,0.67344,143500000.0
2007-02-16 23:54:00,0.67361,0.67366,0.67355,0.6736,269299999.0
2007-02-16 23:55:00,0.67364,0.67364,0.67358,0.6736,118700002.0
2007-02-16 23:56:00,0.67367,0.67367,0.6735,0.6735,202200001.0
2007-02-16 23:57:00,0.6737,0.67382,0.67363,0.67367,201299999.0
2007-02-16 23:58:00,0.67367,0.67385,0.67331,0.67331,144900002.0
2007-02-16 23:59:00,0.67359,0.67369,0.67345,0.67355,308400003.0
2007-02-19 00:00:00,0.67343,0.67361,0.67343,0.67351,256499997.0
2007-02-19 00:01:00,0.67351,0.67359,0.67349,0.67359,151800001.0
2007-02-19 00:02:00,0.6735,0.67357,0.67346,0.67347,148199998.0
2007-02-19 00:03:00,0.67356,0.67357,0.67348,0.67348,80300003.0
2007-02-19 00:04:00,0.67356,0.67358,0.67347,0.67358,115700002.0
2007-02-19 00:05:00,0.6735,0.6736,0.67349,0.6736,104600001.0
2007-02-19 00:06:00,0.67361,0.67363,0.67348,0.67363,89800000.0
2007-02-19 00:07:00,0.67359,0.67359,0.67343,0.67343,257700000.0
2007-02-19 00:08:00,0.67347,0.6736,0.67347,0.67352,222800003.0
2007-02-19 00:09:00,0.6735,0.67357,0.6735,0.67353,148899997.0
2007-02-19 00:10:00,0.6734,0.6734,0.67256,0.67256,211900002.0
2007-02-19 00:11:00,0.67264,0.67277,0.67262,0.67262,175799998.0
2007-02-19 00:12:00,0.67258,0.67265,0.67253,0.67265,102600003.0
2007-02-19 00:13:00,0.67262,0.67265,0.67262,0.67265,57700002.0
2007-02-19 00:14:00,0.67348,0.6736,0.67348,0.67354,120700004.0
2007-02-19 00:15:00,0.6728,0.67283,0.67276,0.67283,72699999.0
2007-02-19 00:16:00,0.67283,0.67285,0.67283,0.67285,182800003.0
2007-02-19 00:17:00,0.67286,0.67286,0.67275,0.67275,68600002.0
2007-02-19 00:18:00,0.67274,0.67283,0.67274,0.67283,127399998.0
2007-02-19 00:19:00,0.67272,0.6728,0.67258,0.67271,259300001.0
2007-02-19 00:20:00,0.67284,0.67294,0.67284,0.67294,17100000.0
2007-02-19 00:21:00,0.67281,0.67283,0.6727,0.67279,106899999.0
2007-02-19 00:22:00,0.67291,0.67291,0.67284,0.67291,112600001.0
2007-02-19 00:23:00,0.67284,0.67286,0.67281,0.67286,80100001.0
2007-02-19 00:24:00,0.67292,0.67295,0.67289,0.67292,211399998.0
2007-02-19 00:25:00,0.67292,0.67295,0.6729,0.6729,88699998.0
2007-02-19 00:26:00,0.67293,0.67293,0.67286,0.67287,146100003.0
2007-02-19 00:27:00,0.6729,0.67296,0.67272,0.67296,150199999.0
2007-02-19 00:28:00,0.67282,0.67292,0.67278,0.6729,234199998.0
2007-02-19 00:29:00,0.67298,0.67301,0.67296,0.67298,108400002.0
2007-02-19 00:30:00,0.67305,0.67305,0.673,0.67303,116500001.0
2007-02-19 00:31:00,0.67307,0.67309,0.673,0.673,230200000.0
2007-02-19 00:32:00,0.67307,0.67309,0.67304,0.67308,111100001.0
2007-02-19 00:33:00,0.67302,0.6731,0.67302,0.67305,194000004.0
2007-02-19 00:34:00,0.673,0.6731,0.673,0.67305,162099999.0
2007-02-19 00:35:00,0.673,0.67307,0.673,0.67307,130200002.0
2007-02-19 00:36:00,0.67303,0.67303,0.67302,0.67302,53399999.0
2007-02-19 00:37:00,0.67307,0.67307,0.67305,0.67305,12800000.0
2007-02-19 00:38:00,0.67301,0.67301,0.67298,0.67298,48700000.0
2007-02-19 00:39:00,0.67294,0.67303,0.67288,0.67303,157499999.0
2007-02-19 00:40:00,0.67305,0.67305,0.67298,0.673,54600000.0
2007-02-19 00:41:00,0.67296,0.67296,0.67281,0.67285,201799998.0
2007-02-19 00:42:00,0.67303,0.67303,0.67292,0.67299,215900001.0
2007-02-19 00:43:00,0.673,0.67305,0.673,0.67305,6600000.0
2007-02-19 00:44:00,0.67305,0.67305,0.67293,0.67301,189100000.0
2007-02-19 00:45:00,0.67303,0.67303,0.67303,0.67303,19900000.0
2007-02-19 00:46:00,0.67304,0.67304,0.67296,0.67298,106199999.0
2007-02-19 00:47:00,0.67298,0.67305,0.67298,0.67305,75300002.0
2007-02-19 00:48:00,0.67305,0.67305,0.67302,0.67305,90700001.0
2007-02-19 00:49:00,0.67306,0.67306,0.67294,0.67295,221800001.0
2007-02-19 00:50:00,0.67302,0.67304,0.67299,0.67299,75099999.0
2007-02-19 00:51:00,0.67307,0.67308,0.67297,0.67307,11900000.0
2007-02-19 00:52:00,0.67301,0.67301,0.67292,0.67292,59000001.0
2007-02-19 00:53:00,0.6729,0.67292,0.6729,0.67292,49200000.0
2007-02-19 00:54:00,0.67297,0.67303,0.67297,0.673,98199999.0
2007-02-19 00:55:00,0.67307,0.67309,0.67303,0.67303,123100000.0
2007-02-19 00:56:00,0.67302,0.67312,0.67302,0.67308,80500002.0
2007-02-19 00:57:00,0.67305,0.67305,0.67296,0.67302,147899995.0
2007-02-19 00:58:00,0.67304,0.67308,0.67304,0.67308,63800002.0
2007-02-19 00:59:00,0.67308,0.67308,0.67304,0.67304,67300002.0
2007-02-19 01:00:00,0.67296,0.67296,0.67296,0.67296,32800001.0
2007-02-19 01:01:00,0.67284,0.67301,0.67283,0.673,295600001.0
2007-02-19 01:02:00,0.6729,0.67301,0.67289,0.673,165800003.0
2007-02-19 01:03:00,0.67302,0.67305,0.673,0.673,186200003.0
2007-02-19 01:04:00,0.67302,0.67305,0.673,0.67305,39200000.0
2007-02-19 01:05:00,0.67303,0.67303,0.67299,0.67302,87800002.0
2007-02-19 01:06:00,0.67299,0.67299,0.67294,0.67295,225299996.0
2007-02-19 01:07:00,0.67294,0.673,0.67289,0.67289,92500002.0
2007-02-19 01:08:00,0.67292,0.67298,0.67292,0.67293,132200000.0
2007-02-19 01:09:00,0.67297,0.67307,0.67295,0.67307,110000001.0
2007-02-19 01:10:00,0.67313,0.67313,0.673,0.673,279299995.0
2007-02-19 01:11:00,0.67302,0.67309,0.67301,0.67306,131800002.0
2007-02-19 01:12:00,0.67303,0.67309,0.67301,0.67302,78000002.0
2007-02-19 01:13:00,0.67301,0.67305,0.67299,0.67305,127900000.0
2007-02-19 01:14:00,0.673,0.67307,0.673,0.67303,147500003.0
2007-02-19 01:15:00,0.67299,0.67303,0.67299,0.67303,127099998.0
2007-02-19 01:16:00,0.67303,0.67309,0.67302,0.67309,94700001.0
2007-02-19 01:17:00,0.67309,0.67309,0.67305,0.67306,65900001.0
2007-02-19 01:18:00,0.67306,0.67308,0.67299,0.67308,105599999.0
2007-02-19 01:19:00,0.6731,0.6731,0.67304,0.67305,140600001.0
2007-02-19 01:20:00,0.67311,0.67312,0.67303,0.6731,140500001.0
2007-02-19 01:21:00,0.67308,0.67308,0.67305,0.67306,83900002.0
2007-02-19 01:22:00,0.67326,0.67341,0.67326,0.67335,160500004.0
2007-02-19 01:23:00,0.67309,0.67309,0.67308,0.67308,44699998.0
2007-02-19 01:24:00,0.67311,0.67312,0.67311,0.67312,31800000.0
2007-02-19 01:25:00,0.67307,0.67309,0.67305,0.67305,61400002.0
2007-02-19 01:26:00,0.67307,0.67308,0.67302,0.67302,163899998.0
2007-02-19 01:27:00,0.67307,0.67313,0.67306,0.67306,120600002.0
2007-02-19 01:28:00,0.67312,0.67313,0.67308,0.67308,145699997.0
2007-02-19 01:29:00,0.67312,0.6732,0.67311,0.6732,127299999.0
2007-02-19 01:30:00,0.67312,0.67312,0.67311,0.67311,52599999.0
2007-02-19 01:31:00,0.673,0.67302,0.67297,0.67297,120100001.0
2007-02-19 01:32:00,0.67305,0.67305,0.67301,0.67301,54200001.0
2007-02-19 01:33:00,0.67299,0.67301,0.67298,0.67298,101000000.0
2007-02-19 01:34:00,0.67302,0.67309,0.67302,0.67309,123900000.0
2007-02-19 01:35:00,0.67311,0.67311,0.67306,0.67308,77600000.0
2007-02-19 01:36:00,0.6731,0.67312,0.67308,0.67308,103199998.0
2007-02-19 01:37:00,0.6731,0.6731,0.67307,0.6731,81300001.0
2007-02-19 01:38:00,0.67307,0.67314,0.67303,0.67307,132899999.0
2007-02-19 01:39:00,0.6731,0.67316,0.67307,0.67316,145600001.0
2007-02-19 01:40:00,0.67323,0.67332,0.67308,0.67308,251800000.0
2007-02-19 01:41:00,0.67312,0.67312,0.67308,0.67312,156099997.0
2007-02-19 01:42:00,0.67312,0.67312,0.67305,0.67305,152499997.0
2007-02-19 01:43:00,0.67299,0.67303,0.67299,0.67303,116399999.0
2007-02-19 01:44:00,0.67305,0.67309,0.67299,0.67309,114400001.0
2007-02-19 01:45:00,0.67314,0.67314,0.67308,0.67311,124600003.0
2007-02-19 01:46:00,0.6731,0.67324,0.67306,0.6732,129799999.0
2007-02-19 01:47:00,0.67321,0.67321,0.67314,0.67321,177000002.0
2007-02-19 01:48:00,0.6732,0.67341,0.6732,0.6734,175799999.0
2007-02-19 01:49:00,0.67332,0.67332,0.67312,0.67312,214300004.0
2007-02-19 01:50:00,0.67312,0.67321,0.67312,0.67315,203600002.0
2007-02-19 01:51:00,0.6732,0.67324,0.67316,0.67317,283199996.0
2007-02-19 01:52:00,0.67327,0.67327,0.67289,0.67294,190200001.0
2007-02-19 01:53:00,0.67313,0.67317,0.6731,0.67315,172200003.0
2007-02-19 01:54:00,0.67311,0.67317,0.67302,0.67312,149599998.0
2007-02-19 01:55:00,0.67314,0.6732,0.67314,0.67319,92900004.0
2007-02-19 01:56:00,0.67317,0.6732,0.67315,0.67318,163000000.0
2007-02-19 01:57:00,0.67317,0.67318,0.67314,0.67316,64700000.0
2007-02-19 01:58:00,0.67312,0.67315,0.67312,0.67315,74200002.0
2007-02-19 01:59:00,0.67315,0.67315,0.67312,0.67312,66500001.0
2007-02-19 02:00:00,0.67311,0.67316,0.67307,0.67307,78100002.0
2007-02-19 02:01:00,0.67315,0.67319,0.67312,0.67319,237499998.0
2007-02-19 02:02:00,0.67317,0.6732,0.67313,0.6732,143599996.0
2007-02-19 02:03:00,0.67315,0.67317,0.67315,0.67317,23000000.0
2007-02-19 02:04:00,0.67315,0.67317,0.67295,0.673,225300002.0
2007-02-19 02:05:00,0.6732,0.6732,0.67312,0.6732,136100001.0
2007-02-19 02:06:00,0.6732,0.67333,0.6732,0.67328,205500001.0
2007-02-19 02:07:00,0.67334,0.67336,0.67329,0.67332,129499998.0
2007-02-19 02:08:00,0.67329,0.67329,0.6732,0.6732,110800001.0
2007-02-19 02:09:00,0.67328,0.67331,0.67324,0.67324,100600002.0
2007-02-19 02:10:00,0.67322,0.67322,0.67314,0.67319,97999999.0
2007-02-19 02:11:00,0.6732,0.67322,0.67313,0.67313,107200000.0
2007-02-19 02:12:00,0.67315,0.6732,0.67311,0.67315,178199999.0
2007-02-19 02:13:00,0.67317,0.67323,0.67312,0.6732,120000000.0
2007-02-19 02:14:00,0.67322,0.67329,0.67318,0.67318,169199997.0
2007-02-19 02:15:00,0.67317,0.67319,0.67314,0.67315,27200000.0
2007-02-19 02:16:00,0.67315,0.67318,0.6731,0.67313,231500000.0
2007-02-19 02:17:00,0.67311,0.67314,0.67311,0.67312,117900000.0
2007-02-19 02:18:00,0.67312,0.67313,0.67312,0.67313,51000000.0
2007-02-19 02:19:00,0.67315,0.67315,0.67312,0.67315,169299995.0
2007-02-19 02:20:00,0.67312,0.67318,0.67312,0.67315,138999997.0
2007-02-19 02:21:00,0.6731,0.67312,0.6731,0.67312,64800002.0
2007-02-19 02:22:00,0.67312,0.67317,0.67312,0.67317,227899999.0
2007-02-19 02:23:00,0.67314,0.67314,0.67308,0.67308,88799998.0
2007-02-19 02:24:00,0.6731,0.67317,0.67309,0.67314,102699999.0
2007-02-19 02:25:00,0.67306,0.67323,0.67306,0.6732,248099998.0
2007-02-19 02:26:00,0.67317,0.67317,0.67305,0.67305,66300002.0
2007-02-19 02:27:00,0.673,0.67311,0.673,0.67301,179100000.0
2007-02-19 02:28:00,0.67305,0.67311,0.67305,0.6731,167200000.0
2007-02-19 02:29:00,0.67311,0.67311,0.67305,0.67307,151600000.0
2007-02-19 02:30:00,0.67304,0.67312,0.67304,0.67304,114800001.0
2007-02-19 02:31:00,0.673,0.67308,0.673,0.67305,40000000.0
2007-02-19 02:32:00,0.67303,0.67303,0.67295,0.67297,76200003.0
2007-02-19 02:33:00,0.67295,0.67302,0.67292,0.67302,155599999.0
2007-02-19 02:34:00,0.67302,0.67305,0.673,0.67302,142400001.0
2007-02-19 02:35:00,0.67302,0.67309,0.67302,0.67303,59800001.0
2007-02-19 02:36:00,0.67302,0.67316,0.67298,0.67313,152200002.0
2007-02-19 02:37:00,0.67313,0.67324,0.67313,0.67324,96200000.0
2007-02-19 02:38:00,0.67318,0.67318,0.67307,0.67315,187199997.0
2007-02-19 02:39:00,0.67317,0.67322,0.67313,0.67319,154699998.0
2007-02-19 02:40:00,0.67325,0.67325,0.6732,0.67325,83800002.0
2007-02-19 02:41:00,0.67315,0.6732,0.67312,0.6732,136800001.0
2007-02-19 02:42:00,0.67314,0.67317,0.67313,0.67317,45600000.0
2007-02-19 02:43:00,0.6732,0.6732,0.67313,0.67313,45500000.0
2007-02-19 02:44:00,0.67317,0.67319,0.67314,0.67319,155900000.0
2007-02-19 02:45:00,0.67315,0.67324,0.67309,0.67309,170099999.0
2007-02-19 02:46:00,0.67315,0.6732,0.67315,0.67317,63599998.0
2007-02-19 02:47:00,0.67321,0.67323,0.67321,0.67323,12800000.0
2007-02-19 02:48:00,0.67324,0.67327,0.6732,0.67327,193199996.0
2007-02-19 02:49:00,0.67328,0.67328,0.67324,0.67324,79100003.0
2007-02-19 02:50:00,0.67323,0.67331,0.67323,0.6733,88099998.0
2007-02-19 02:51:00,0.67326,0.67327,0.67323,0.67327,163599996.0
2007-02-19 02:52:00,0.67331,0.67336,0.67328,0.67328,65000000.0
2007-02-19 02:53:00,0.67328,0.67335,0.67328,0.67335,166400002.0
2007-02-19 02:54:00,0.6733,0.67333,0.67321,0.67325,137300001.0
2007-02-19 02:55:00,0.67322,0.67328,0.67322,0.67328,92799998.0
2007-02-19 02:56:00,0.67326,0.67332,0.67321,0.67332,72700001.0
2007-02-19 02:57:00,0.67327,0.67331,0.67322,0.67328,136200000.0
2007-02-19 02:58:00,0.6733,0.6733,0.67324,0.67329,137999999.0
2007-02-19 02:59:00,0.67324,0.67335,0.67323,0.67335,82099998.0
2007-02-19 03:00:00,0.6732,0.67346,0.67316,0.67336,204800002.0
2007-02-19 03:01:00,0.67334,0.67337,0.67333,0.67333,45500000.0
2007-02-19 03:02:00,0.67335,0.67337,0.67331,0.67332,139500002.0
2007-02-19 03:03:00,0.67327,0.67328,0.67324,0.67327,95899999.0
2007-02-19 03:04:00,0.6733,0.67335,0.6733,0.6733,252100005.0
2007-02-19 03:05:00,0.67332,0.67336,0.67326,0.67329,139899999.0
2007-02-19 03:06:00,0.6733,0.6733,0.67322,0.6733,117100002.0
2007-02-19 03:07:00,0.67325,0.67329,0.67324,0.67326,178599997.0
2007-02-19 03:08:00,0.67321,0.67325,0.67314,0.67314,107500003.0
2007-02-19 03:09:00,0.67313,0.67315,0.67305,0.67312,131099999.0
2007-02-19 03:10:00,0.67322,0.67327,0.67321,0.67324,126400001.0
2007-02-19 03:11:00,0.6732,0.67327,0.6732,0.67326,100499998.0
2007-02-19 03:12:00,0.67328,0.67331,0.67323,0.67328,112800002.0
2007-02-19 03:13:00,0.67334,0.67337,0.67309,0.67311,46600000.0
2007-02-19 03:14:00,0.6733,0.6733,0.67327,0.67327,36899998.0
2007-02-19 03:15:00,0.6733,0.6733,0.67325,0.67325,24700000.0
2007-02-19 03:16:00,0.67327,0.67327,0.6732,0.6732,50899999.0
2007-02-19 03:17:00,0.67325,0.67331,0.67323,0.67331,171700003.0
2007-02-19 03:18:00,0.67332,0.67332,0.67328,0.67332,68600000.0
2007-02-19 03:19:00,0.67328,0.67328,0.67327,0.67327,33600000.0
2007-02-19 03:20:00,0.67322,0.67322,0.67318,0.67318,22300000.0
2007-02-19 03:21:00,0.67322,0.67328,0.67317,0.67328,107900002.0
2007-02-19 03:22:00,0.67347,0.67349,0.67324,0.67331,99800001.0
2007-02-19 03:23:00,0.67322,0.67322,0.67321,0.67321,92600001.0
2007-02-19 03:24:00,0.67321,0.67328,0.67321,0.67328,59000000.0
2007-02-19 03:25:00,0.67323,0.67324,0.67323,0.67324,18400000.0
2007-02-19 03:26:00,0.67325,0.67325,0.67323,0.67323,31700001.0
2007-02-19 03:27:00,0.67329,0.67329,0.67322,0.67323,109400003.0
2007-02-19 03:28:00,0.67323,0.67323,0.67323,0.67323,2300000.0
2007-02-19 03:29:00,0.67325,0.67325,0.67325,0.67325,1700000.0
2007-02-19 03:30:00,0.67323,0.67323,0.67323,0.67323,43299999.0
2007-02-19 03:31:00,0.67322,0.67322,0.67318,0.67318,80600001.0
2007-02-19 03:32:00,0.67316,0.67326,0.67316,0.67316,56700000.0
2007-02-19 03:33:00,0.67315,0.67326,0.67315,0.67326,41000001.0
2007-02-19 03:34:00,0.6732,0.6732,0.67315,0.67318,179400001.0
2007-02-19 03:35:00,0.67318,0.6732,0.67317,0.6732,177899999.0
2007-02-19 03:36:00,0.67316,0.67316,0.67308,0.67308,121500002.0
2007-02-19 03:37:00,0.67317,0.67319,0.6731,0.6731,163099998.0
2007-02-19 03:38:00,0.67313,0.67315,0.6731,0.6731,176899999.0
2007-02-19 03:39:00,0.67315,0.67318,0.67312,0.67317,103100000.0
2007-02-19 03:40:00,0.67311,0.67316,0.67311,0.67316,4800000.0
2007-02-19 03:41:00,0.67317,0.67325,0.67317,0.67322,137700001.0
2007-02-19 03:42:00,0.67319,0.67319,0.67314,0.67315,171200001.0
2007-02-19 03:43:00,0.67313,0.67313,0.67312,0.67312,42500000.0
2007-02-19 03:44:00,0.67307,0.67307,0.67307,0.67307,16000000.0
2007-02-19 03:45:00,0.67302,0.67305,0.67302,0.67305,3100000.0
2007-02-19 03:46:00,0.67302,0.67302,0.67302,0.67302,23500001.0
2007-02-19 03:47:00,0.673,0.67303,0.67299,0.67299,41700000.0
2007-02-19 03:48:00,0.67299,0.67306,0.67299,0.67306,96500000.0
2007-02-19 03:49:00,0.67305,0.67305,0.673,0.67303,145999999.0
2007-02-19 03:50:00,0.673,0.67303,0.673,0.67303,63800000.0
2007-02-19 03:51:00,0.67303,0.67305,0.67303,0.67305,17500000.0
2007-02-19 03:52:00,0.67308,0.67308,0.67305,0.67305,39099998.0
2007-02-19 03:53:00,0.67283,0.67319,0.67283,0.67319,110200000.0
2007-02-19 03:54:00,0.67317,0.67323,0.67301,0.67311,151099998.0
2007-02-19 03:55:00,0.67307,0.67307,0.67304,0.67304,90100002.0
2007-02-19 03:56:00,0.673,0.67308,0.673,0.673,86299998.0
2007-02-19 03:57:00,0.67303,0.67308,0.67301,0.67302,96600003.0
2007-02-19 03:58:00,0.67292,0.67302,0.67292,0.673,179500000.0
2007-02-19 03:59:00,0.67305,0.67305,0.67298,0.67298,31299999.0
2007-02-19 04:00:00,0.67306,0.67306,0.67293,0.673,107199997.0
2007-02-19 04:01:00,0.673,0.67305,0.673,0.67305,139299997.0
2007-02-19 04:02:00,0.67303,0.67308,0.67302,0.67308,154199996.0
2007-02-19 04:03:00,0.6731,0.6731,0.67303,0.67303,76999998.0
2007-02-19 04:04:00,0.67308,0.67308,0.67302,0.67303,180500000.0
2007-02-19 04:05:00,0.67304,0.67304,0.673,0.67304,117900000.0
2007-02-19 04:06:00,0.673,0.67304,0.673,0.67304,168699995.0
2007-02-19 04:07:00,0.67305,0.67305,0.67305,0.67305,52700002.0
2007-02-19 04:08:00,0.67307,0.67307,0.67305,0.67305,30400000.0
2007-02-19 04:09:00,0.67305,0.6731,0.67304,0.6731,108599999.0
2007-02-19 04:10:00,0.67305,0.67305,0.67292,0.67295,128599999.0
2007-02-19 04:11:00,0.67292,0.67305,0.67292,0.67295,182000000.0
2007-02-19 04:12:00,0.673,0.67307,0.67298,0.67299,111200003.0
2007-02-19 04:13:00,0.67302,0.67304,0.67296,0.673,124500000.0
2007-02-19 04:14:00,0.673,0.67309,0.673,0.67303,134100002.0
2007-02-19 04:15:00,0.67305,0.67308,0.673,0.67304,96299999.0
2007-02-19 04:16:00,0.67303,0.67305,0.67303,0.67305,19900000.0
2007-02-19 04:17:00,0.67303,0.67303,0.67294,0.67299,146100001.0
2007-02-19 04:18:00,0.67305,0.67305,0.67305,0.67305,64600003.0
2007-02-19 04:19:00,0.67303,0.67305,0.67302,0.67302,130800003.0
2007-02-19 04:20:00,0.67302,0.67305,0.67302,0.67302,76299999.0
2007-02-19 04:21:00,0.67304,0.67308,0.67304,0.67305,68700000.0
2007-02-19 04:22:00,0.67296,0.67302,0.67283,0.67283,253399994.0
2007-02-19 04:23:00,0.67269,0.67305,0.67269,0.67305,48200000.0
2007-02-19 04:24:00,0.673,0.67305,0.673,0.67305,110000001.0
2007-02-19 04:25:00,0.67305,0.67305,0.67305,0.67305,51000000.0
2007-02-19 04:26:00,0.67298,0.67308,0.67298,0.67302,172099997.0
2007-02-19 04:27:00,0.673,0.67307,0.67297,0.67307,79999997.0
2007-02-19 04:28:00,0.67302,0.67307,0.673,0.673,141199998.0
2007-02-19 04:29:00,0.67303,0.67306,0.67302,0.67303,136300000.0
2007-02-19 04:30:00,0.67304,0.6731,0.67302,0.67302,133200001.0
2007-02-19 04:31:00,0.67301,0.67301,0.67295,0.67295,199799998.0
2007-02-19 04:32:00,0.67303,0.67303,0.67295,0.67295,18300000.0
2007-02-19 04:33:00,0.67294,0.67303,0.6729,0.67297,204099999.0
2007-02-19 04:34:00,0.67295,0.67299,0.67294,0.67294,276399998.0
2007-02-19 04:35:00,0.67292,0.67301,0.67281,0.67281,109099999.0
2007-02-19 04:36:00,0.67307,0.67307,0.67272,0.67284,205800001.0
2007-02-19 04:37:00,0.6729,0.67295,0.6729,0.67292,67900000.0
2007-02-19 04:38:00,0.67294,0.67305,0.67293,0.67305,35699999.0
2007-02-19 04:39:00,0.67305,0.67305,0.67283,0.67289,143100000.0
2007-02-19 04:40:00,0.67301,0.67301,0.67297,0.67297,42199999.0
2007-02-19 04:41:00,0.67292,0.67299,0.67284,0.67285,183699999.0
2007-02-19 04:42:00,0.67289,0.67289,0.67284,0.67289,59099999.0
2007-02-19 04:43:00,0.67286,0.67288,0.67284,0.67286,149499997.0
2007-02-19 04:44:00,0.67285,0.67295,0.67285,0.67289,173700001.0
2007-02-19 04:45:00,0.67283,0.67287,0.67281,0.67282,206900000.0
2007-02-19 04:46:00,0.67277,0.6728,0.67273,0.6728,90700000.0
2007-02-19 04:47:00,0.6727,0.67284,0.67265,0.67269,141000002.0
2007-02-19 04:48:00,0.67278,0.67278,0.67274,0.67274,70699998.0
2007-02-19 04:49:00,0.67272,0.67279,0.67271,0.67279,203699999.0
2007-02-19 04:50:00,0.67276,0.67283,0.67262,0.67276,190900003.0
2007-02-19 04:51:00,0.6727,0.67284,0.67262,0.67268,306800002.0
2007-02-19 04:52:00,0.67274,0.67274,0.67272,0.67272,103099999.0
2007-02-19 04:53:00,0.67276,0.67281,0.67273,0.6728,101200002.0
2007-02-19 04:54:00,0.67277,0.67277,0.67264,0.67264,46399999.0
2007-02-19 04:55:00,0.6726,0.67273,0.6726,0.6727,181999998.0
2007-02-19 04:56:00,0.6727,0.67278,0.6727,0.67278,106499998.0
2007-02-19 04:57:00,0.67269,0.67273,0.67262,0.67269,147700001.0
2007-02-19 04:58:00,0.67271,0.67271,0.67258,0.67259,53500000.0
2007-02-19 04:59:00,0.67255,0.67258,0.6725,0.67252,166199998.0
2007-02-19 05:00:00,0.67245,0.67248,0.67245,0.67248,67000001.0
2007-02-19 05:01:00,0.67246,0.6726,0.67246,0.67257,158699996.0
2007-02-19 05:02:00,0.67264,0.67267,0.67264,0.67267,26400000.0
2007-02-19 05:03:00,0.67281,0.67285,0.67279,0.67279,100899999.0
2007-02-19 05:04:00,0.67282,0.6729,0.67282,0.6729,63099998.0
2007-02-19 05:05:00,0.67294,0.67312,0.67291,0.6731,266300000.0
2007-02-19 05:06:00,0.67308,0.67314,0.67296,0.67311,153299999.0
2007-02-19 05:07:00,0.67304,0.67304,0.67301,0.67301,21599999.0
2007-02-19 05:08:00,0.67296,0.67301,0.67292,0.67298,114200000.0
2007-02-19 05:09:00,0.673,0.67308,0.673,0.67308,167799997.0
2007-02-19 05:10:00,0.67302,0.67303,0.67302,0.67303,5700000.0
2007-02-19 05:11:00,0.673,0.673,0.6729,0.6729,63100001.0
2007-02-19 05:12:00,0.67302,0.67302,0.67299,0.67299,65599999.0
2007-02-19 05:13:00,0.67305,0.67305,0.673,0.67305,169500001.0
2007-02-19 05:14:00,0.67301,0.67301,0.67288,0.67296,151700002.0
2007-02-19 05:15:00,0.67288,0.67306,0.67278,0.67306,56100000.0
2007-02-19 05:16:00,0.673,0.67307,0.67296,0.67307,146099998.0
2007-02-19 05:17:00,0.67305,0.67305,0.673,0.673,81700000.0
2007-02-19 05:18:00,0.67297,0.67304,0.67295,0.67295,103700001.0
2007-02-19 05:19:00,0.67299,0.673,0.67289,0.67293,59799999.0
2007-02-19 05:20:00,0.67303,0.67303,0.67294,0.67294,143899999.0
2007-02-19 05:21:00,0.6729,0.6729,0.67288,0.67288,47299999.0
2007-02-19 05:22:00,0.6729,0.67298,0.6729,0.67298,84500002.0
2007-02-19 05:23:00,0.67296,0.67301,0.67296,0.67301,30300000.0
2007-02-19 05:24:00,0.67301,0.67303,0.67296,0.67297,107100001.0
2007-02-19 05:25:00,0.67296,0.67297,0.67294,0.67294,74900001.0
2007-02-19 05:26:00,0.67296,0.67312,0.67296,0.67308,193299998.0
2007-02-19 05:27:00,0.67312,0.67323,0.67311,0.67323,59900000.0
2007-02-19 05:28:00,0.67323,0.67327,0.6732,0.6732,130300004.0
2007-02-19 05:29:00,0.67318,0.67318,0.6731,0.6731,82300003.0
2007-02-19 05:30:00,0.67311,0.67321,0.67311,0.67318,98400003.0
2007-02-19 05:31:00,0.67317,0.67322,0.67301,0.6731,150700001.0
2007-02-19 05:32:00,0.6731,0.67314,0.67307,0.67312,154799999.0
2007-02-19 05:33:00,0.67323,0.67323,0.67307,0.67317,169800001.0
2007-02-19 05:34:00,0.6731,0.67315,0.6731,0.67312,54600001.0
2007-02-19 05:35:00,0.67315,0.67315,0.67313,0.67315,65800001.0
2007-02-19 05:36:00,0.67312,0.67312,0.67312,0.67312,800000.0
2007-02-19 05:37:00,0.67312,0.67313,0.6731,0.67313,48600000.0
2007-02-19 05:38:00,0.67315,0.67318,0.67315,0.67318,36000000.0
2007-02-19 05:39:00,0.67315,0.67315,0.67312,0.67312,23100000.0
2007-02-19 05:40:00,0.67318,0.67318,0.67312,0.67315,58699997.0
2007-02-19 05:41:00,0.67308,0.67312,0.67299,0.67309,186199998.0
2007-02-19 05:42:00,0.67313,0.67315,0.67312,0.67315,102700000.0
2007-02-19 05:43:00,0.67313,0.67313,0.67313,0.67313,16000000.0
2007-02-19 05:44:00,0.67318,0.67318,0.67315,0.67315,71699998.0
2007-02-19 05:45:00,0.67312,0.67315,0.67308,0.67308,108600001.0
2007-02-19 05:46:00,0.67318,0.67324,0.67318,0.67318,155399998.0
2007-02-19 05:47:00,0.6732,0.67329,0.673,0.673,250200001.0
2007-02-19 05:48:00,0.67315,0.67324,0.67305,0.67312,302099999.0
2007-02-19 05:49:00,0.67312,0.67318,0.67306,0.67307,85399997.0
2007-02-19 05:50:00,0.67318,0.67332,0.67307,0.67309,235600003.0
2007-02-19 05:51:00,0.67313,0.67313,0.67303,0.67311,171200000.0
2007-02-19 05:52:00,0.67325,0.67328,0.67296,0.6731,224599998.0
2007-02-19 05:53:00,0.6732,0.6732,0.6731,0.67311,203399997.0
2007-02-19 05:54:00,0.67325,0.67335,0.6731,0.6731,223000002.0
2007-02-19 05:55:00,0.67297,0.67313,0.67291,0.67292,161799997.0
2007-02-19 05:56:00,0.67322,0.67328,0.6731,0.67315,108199999.0
2007-02-19 05:57:00,0.67318,0.67325,0.67318,0.67323,94800000.0
2007-02-19 05:58:00,0.67325,0.67325,0.67325,0.67325,16700001.0
2007-02-19 05:59:00,0.67323,0.67323,0.67323,0.67323,8700000.0
2007-02-19 06:00:00,0.67325,0.67325,0.67322,0.67325,96499997.0
2007-02-19 06:01:00,0.67322,0.67322,0.67322,0.67322,7200000.0
2007-02-19 06:02:00,0.67322,0.67322,0.67322,0.67322,4800000.0
2007-02-19 06:03:00,0.67325,0.67328,0.67322,0.67322,98299998.0
2007-02-19 06:04:00,0.6732,0.67322,0.6732,0.67322,39000000.0
2007-02-19 06:05:00,0.67308,0.67314,0.673,0.673,116399996.0
2007-02-19 06:06:00,0.67303,0.67331,0.67295,0.67326,87700001.0
2007-02-19 06:07:00,0.67325,0.67325,0.6732,0.67325,146700001.0
2007-02-19 06:08:00,0.67328,0.67331,0.67317,0.6732,186900005.0
2007-02-19 06:09:00,0.67316,0.67316,0.67301,0.67309,84499998.0
2007-02-19 06:10:00,0.67325,0.67325,0.67325,0.67325,24000000.0
2007-02-19 06:11:00,0.67323,0.67327,0.67319,0.67327,68200000.0
2007-02-19 06:12:00,0.67325,0.67328,0.67322,0.67322,43800001.0
2007-02-19 06:13:00,0.67322,0.67322,0.67322,0.67322,30400000.0
2007-02-19 06:14:00,0.6732,0.67334,0.67312,0.67331,140500003.0
2007-02-19 06:15:00,0.67322,0.67325,0.6732,0.6732,42900000.0
2007-02-19 06:16:00,0.67325,0.67325,0.6732,0.67325,142999995.0
2007-02-19 06:17:00,0.67322,0.67324,0.67317,0.6732,167800000.0
2007-02-19 06:18:00,0.67328,0.67336,0.67316,0.67327,229800005.0
2007-02-19 06:19:00,0.67323,0.67323,0.67301,0.67306,101700001.0
2007-02-19 06:20:00,0.67307,0.67324,0.67304,0.67312,148800001.0
2007-02-19 06:21:00,0.6733,0.6733,0.673,0.6732,210800004.0
2007-02-19 06:22:00,0.67328,0.67328,0.67311,0.67315,117800000.0
2007-02-19 06:23:00,0.67325,0.67328,0.6732,0.67322,183300001.0
2007-02-19 06:24:00,0.67322,0.67325,0.67317,0.67318,176199999.0
2007-02-19 06:25:00,0.67317,0.67324,0.67317,0.6732,86400002.0
2007-02-19 06:26:00,0.67319,0.67322,0.67312,0.67312,103699998.0
2007-02-19 06:27:00,0.67313,0.6732,0.67313,0.67318,157400004.0
2007-02-19 06:28:00,0.67344,0.67351,0.67307,0.67314,142299998.0
2007-02-19 06:29:00,0.67308,0.67314,0.67297,0.67309,192100002.0
2007-02-19 06:30:00,0.67298,0.67323,0.6729,0.67323,90000002.0
2007-02-19 06:31:00,0.67308,0.67326,0.67302,0.67326,197900000.0
2007-02-19 06:32:00,0.67322,0.67328,0.67299,0.67305,121799997.0
2007-02-19 06:33:00,0.67322,0.67322,0.67317,0.67317,107700002.0
2007-02-19 06:34:00,0.67316,0.67322,0.67316,0.67322,16700000.0
2007-02-19 06:35:00,0.67322,0.67322,0.67292,0.67309,183500002.0
2007-02-19 06:36:00,0.67319,0.67319,0.67318,0.67318,1700000.0
2007-02-19 06:37:00,0.67317,0.67318,0.6731,0.67318,187099998.0
2007-02-19 06:38:00,0.67313,0.67315,0.67313,0.67315,83900000.0
2007-02-19 06:39:00,0.67317,0.67318,0.67317,0.67318,32700000.0
2007-02-19 06:40:00,0.67325,0.67331,0.67312,0.67317,284600003.0
2007-02-19 06:41:00,0.67325,0.67326,0.67325,0.67326,77800001.0
2007-02-19 06:42:00,0.67328,0.67331,0.67324,0.6733,79500001.0
2007-02-19 06:43:00,0.6733,0.6733,0.67326,0.67326,8800000.0
2007-02-19 06:44:00,0.67324,0.67333,0.6731,0.67323,169099994.0
2007-02-19 06:45:00,0.67336,0.67336,0.67325,0.67326,131799999.0
2007-02-19 06:46:00,0.6733,0.67337,0.6733,0.6733,170200000.0
2007-02-19 06:47:00,0.6733,0.67331,0.67328,0.6733,82299998.0
2007-02-19 06:48:00,0.67335,0.67335,0.6732,0.6732,34300000.0
2007-02-19 06:49:00,0.67328,0.67328,0.67327,0.67327,41400000.0
2007-02-19 06:50:00,0.6731,0.67331,0.67303,0.67308,236500006.0
2007-02-19 06:51:00,0.67322,0.67322,0.67318,0.67318,44800000.0
2007-02-19 06:52:00,0.67324,0.6733,0.67312,0.67312,81499999.0
2007-02-19 06:53:00,0.6731,0.6731,0.67296,0.67296,80200003.0
2007-02-19 06:54:00,0.67301,0.67303,0.67301,0.67303,33499999.0
2007-02-19 06:55:00,0.67304,0.67312,0.67304,0.6731,148100002.0
2007-02-19 06:56:00,0.67303,0.67317,0.67294,0.67294,226399999.0
2007-02-19 06:57:00,0.67305,0.67305,0.67305,0.67305,47200001.0
2007-02-19 06:58:00,0.6731,0.6731,0.6731,0.6731,2400000.0
2007-02-19 06:59:00,0.67306,0.67314,0.67306,0.67314,47500001.0
2007-02-19 07:00:00,0.6731,0.6732,0.67307,0.6732,204200002.0
2007-02-19 07:01:00,0.67312,0.67312,0.67307,0.67308,112600001.0
2007-02-19 07:02:00,0.67314,0.67319,0.67313,0.67313,123300002.0
2007-02-19 07:03:00,0.67316,0.67319,0.67313,0.67314,115800000.0
2007-02-19 07:04:00,0.67314,0.67319,0.67301,0.67305,139099999.0
2007-02-19 07:05:00,0.6731,0.67326,0.6731,0.67316,60300001.0
2007-02-19 07:06:00,0.67325,0.67332,0.67312,0.67322,270199994.0
2007-02-19 07:07:00,0.67307,0.67307,0.67303,0.67303,84899996.0
2007-02-19 07:08:00,0.67302,0.67305,0.67302,0.67302,50800001.0
2007-02-19 07:09:00,0.67306,0.67311,0.67306,0.67311,70099998.0
2007-02-19 07:10:00,0.67311,0.67316,0.67305,0.67312,242800003.0
2007-02-19 07:11:00,0.67313,0.67315,0.67312,0.67315,154199999.0
2007-02-19 07:12:00,0.67321,0.67321,0.67304,0.67306,107999999.0
2007-02-19 07:13:00,0.67315,0.6732,0.67315,0.67319,70900001.0
2007-02-19 07:14:00,0.6732,0.67322,0.67313,0.67317,80500001.0
2007-02-19 07:15:00,0.6732,0.6732,0.67314,0.67315,73599999.0
2007-02-19 07:16:00,0.67314,0.67314,0.67297,0.67298,207899999.0
2007-02-19 07:17:00,0.67299,0.67312,0.67295,0.67309,156500001.0
2007-02-19 07:18:00,0.67308,0.67318,0.67302,0.67318,164900003.0
2007-02-19 07:19:00,0.67309,0.6731,0.67304,0.67308,131600000.0
2007-02-19 07:20:00,0.67309,0.67312,0.673,0.673,107500003.0
2007-02-19 07:21:00,0.67304,0.67306,0.67303,0.67306,142600000.0
2007-02-19 07:22:00,0.67309,0.67309,0.67304,0.67304,114700001.0
2007-02-19 07:23:00,0.67295,0.67303,0.67295,0.673,82999999.0
2007-02-19 07:24:00,0.67298,0.67305,0.67291,0.673,237900003.0
2007-02-19 07:25:00,0.67307,0.67311,0.67305,0.67305,67200000.0
2007-02-19 07:26:00,0.67301,0.67301,0.67291,0.67291,96599997.0
2007-02-19 07:27:00,0.67293,0.673,0.67293,0.673,19600000.0
2007-02-19 07:28:00,0.67314,0.67319,0.67284,0.67293,171700004.0
2007-02-19 07:29:00,0.67303,0.67303,0.67293,0.67299,113399998.0
2007-02-19 07:30:00,0.67296,0.67297,0.67288,0.6729,185600003.0
2007-02-19 07:31:00,0.67285,0.67297,0.67271,0.67293,131800001.0
2007-02-19 07:32:00,0.67292,0.67301,0.67292,0.67298,148800002.0
2007-02-19 07:33:00,0.67302,0.67302,0.67298,0.67298,153100000.0
2007-02-19 07:34:00,0.67295,0.67304,0.67295,0.67304,322499997.0
2007-02-19 07:35:00,0.67305,0.67305,0.673,0.67302,65400001.0
2007-02-19 07:36:00,0.67301,0.67301,0.67297,0.67297,23100000.0
2007-02-19 07:37:00,0.67297,0.67302,0.67292,0.67293,159500000.0
2007-02-19 07:38:00,0.67292,0.67294,0.67291,0.67294,210000001.0
2007-02-19 07:39:00,0.6729,0.67291,0.6727,0.67285,142300004.0
2007-02-19 07:40:00,0.67295,0.67295,0.6729,0.6729,114400002.0
2007-02-19 07:41:00,0.67289,0.67293,0.67284,0.67293,147500003.0
2007-02-19 07:42:00,0.67291,0.67291,0.67285,0.67285,129400001.0
2007-02-19 07:43:00,0.67285,0.67292,0.67285,0.67288,181500001.0
2007-02-19 07:44:00,0.67285,0.67288,0.67285,0.67288,29500001.0
2007-02-19 07:45:00,0.67285,0.67291,0.67285,0.67289,126299999.0
2007-02-19 07:46:00,0.6729,0.67295,0.6729,0.6729,110000002.0
2007-02-19 07:47:00,0.67295,0.67295,0.67295,0.67295,76599998.0
2007-02-19 07:48:00,0.67292,0.67298,0.67292,0.67295,88499999.0
2007-02-19 07:49:00,0.67285,0.67285,0.6728,0.6728,28900000.0
2007-02-19 07:50:00,0.67277,0.67289,0.67277,0.67287,182100001.0
2007-02-19 07:51:00,0.67285,0.67292,0.67279,0.67279,112000003.0
2007-02-19 07:52:00,0.67291,0.67296,0.67291,0.67296,41400000.0
2007-02-19 07:53:00,0.67308,0.67308,0.67304,0.67304,38299999.0
2007-02-19 07:54:00,0.673,0.6731,0.673,0.67304,143400000.0
2007-02-19 07:55:00,0.67297,0.67297,0.6729,0.6729,87700000.0
2007-02-19 07:56:00,0.67288,0.67295,0.67285,0.67295,197400004.0
2007-02-19 07:57:00,0.6729,0.67292,0.6729,0.67292,8700000.0
2007-02-19 07:58:00,0.67291,0.67297,0.67287,0.6729,182899998.0
2007-02-19 07:59:00,0.67292,0.67295,0.67292,0.67295,76600003.0
2007-02-19 08:00:00,0.6729,0.67298,0.6729,0.67293,194599999.0
2007-02-19 08:01:00,0.67295,0.67295,0.6729,0.67293,75900002.0
2007-02-19 08:02:00,0.67297,0.67298,0.67296,0.67296,71800001.0
2007-02-19 08:03:00,0.67294,0.67296,0.67294,0.67296,57399999.0
2007-02-19 08:04:00,0.67293,0.67295,0.67292,0.67295,115599997.0
2007-02-19 08:05:00,0.67293,0.67295,0.67293,0.67295,9600000.0
2007-02-19 08:06:00,0.67289,0.67289,0.67289,0.67289,23100000.0
2007-02-19 08:07:00,0.67283,0.67285,0.67283,0.67285,68699998.0
2007-02-19 08:08:00,0.67285,0.67285,0.67285,0.67285,19200000.0
2007-02-19 08:09:00,0.67285,0.67285,0.67285,0.67285,31900001.0
2007-02-19 08:10:00,0.67285,0.67285,0.67283,0.67285,133999999.0
2007-02-19 08:11:00,0.67282,0.67286,0.67279,0.67283,126900001.0
2007-02-19 08:12:00,0.67287,0.67287,0.6728,0.67285,145900000.0
2007-02-19 08:13:00,0.67278,0.67292,0.67269,0.67277,109299997.0
2007-02-19 08:14:00,0.67285,0.67285,0.67285,0.67285,102100003.0
2007-02-19 08:15:00,0.67272,0.67284,0.67251,0.67251,181900005.0
2007-02-19 08:16:00,0.6729,0.67292,0.67265,0.67265,203899999.0
2007-02-19 08:17:00,0.67285,0.67287,0.67285,0.67287,72700001.0
2007-02-19 08:18:00,0.67285,0.67285,0.67285,0.67285,1600000.0
2007-02-19 08:19:00,0.67281,0.67282,0.67281,0.67282,63000001.0
2007-02-19 08:20:00,0.67282,0.67282,0.6728,0.67282,107900000.0
2007-02-19 08:21:00,0.67283,0.67283,0.67276,0.67276,115700000.0
2007-02-19 08:22:00,0.67282,0.67283,0.67278,0.67283,103099997.0
2007-02-19 08:23:00,0.67285,0.67285,0.67285,0.67285,21700001.0
2007-02-19 08:24:00,0.67283,0.67285,0.67283,0.67285,124400002.0
2007-02-19 08:25:00,0.6728,0.67285,0.6728,0.67282,53299999.0
2007-02-19 08:26:00,0.67285,0.67286,0.6728,0.67286,222499997.0
2007-02-19 08:27:00,0.6728,0.67282,0.67277,0.6728,151999997.0
2007-02-19 08:28:00,0.67285,0.67285,0.67285,0.67285,43099998.0
2007-02-19 08:29:00,0.6728,0.6728,0.6728,0.6728,8000000.0
2007-02-19 08:30:00,0.67282,0.67285,0.6728,0.67285,176399999.0
2007-02-19 08:31:00,0.67274,0.6728,0.67259,0.67269,120100001.0
2007-02-19 08:32:00,0.6728,0.6728,0.67258,0.67265,150999997.0
2007-02-19 08:33:00,0.67281,0.67282,0.67261,0.67261,111399999.0
2007-02-19 08:34:00,0.67264,0.67281,0.67264,0.67281,90900001.0
2007-02-19 08:35:00,0.67279,0.67279,0.67273,0.67275,69500000.0
2007-02-19 08:36:00,0.67272,0.67273,0.67272,0.67272,106500000.0
2007-02-19 08:37:00,0.67273,0.67275,0.67267,0.67275,166900000.0
2007-02-19 08:38:00,0.67276,0.67278,0.67274,0.67278,75899999.0
2007-02-19 08:39:00,0.67275,0.67283,0.67274,0.67283,58700002.0
2007-02-19 08:40:00,0.67277,0.67277,0.67274,0.67277,184299997.0
2007-02-19 08:41:00,0.67272,0.67274,0.67267,0.67271,147700001.0
2007-02-19 08:42:00,0.6727,0.67276,0.67269,0.67271,136399998.0
2007-02-19 08:43:00,0.6727,0.67277,0.6727,0.6727,96400001.0
2007-02-19 08:44:00,0.67271,0.67277,0.67266,0.67277,156199999.0
2007-02-19 08:45:00,0.67275,0.67275,0.67273,0.67273,3400000.0
2007-02-19 08:46:00,0.67273,0.67275,0.6727,0.67275,172599998.0
2007-02-19 08:47:00,0.67272,0.67277,0.67269,0.67276,93300003.0
2007-02-19 08:48:00,0.67282,0.67286,0.67282,0.67286,13400000.0
2007-02-19 08:49:00,0.6727,0.67288,0.67266,0.67279,169999997.0
2007-02-19 08:50:00,0.6729,0.6729,0.6729,0.6729,42300000.0
2007-02-19 08:51:00,0.6729,0.67294,0.67287,0.67287,220299995.0
2007-02-19 08:52:00,0.67287,0.67293,0.67287,0.6729,130400000.0
2007-02-19 08:53:00,0.67285,0.67287,0.67285,0.67285,125899999.0
2007-02-19 08:54:00,0.67282,0.67285,0.67282,0.67285,4000000.0
2007-02-19 08:55:00,0.67288,0.6729,0.67283,0.67283,47800000.0
2007-02-19 08:56:00,0.67286,0.67289,0.67283,0.67285,154100001.0
2007-02-19 08:57:00,0.67292,0.67295,0.67284,0.67286,27400000.0
2007-02-19 08:58:00,0.67289,0.67293,0.67285,0.67285,118700001.0
2007-02-19 08:59:00,0.67278,0.67285,0.67275,0.67285,177300000.0
2007-02-19 09:00:00,0.67286,0.67288,0.67284,0.67288,81499998.0
2007-02-19 09:01:00,0.6729,0.67295,0.67288,0.67293,174400002.0
2007-02-19 09:02:00,0.67294,0.67294,0.6729,0.67292,66999998.0
2007-02-19 09:03:00,0.67292,0.67293,0.67285,0.67285,85000001.0
2007-02-19 09:04:00,0.67292,0.67292,0.67284,0.67284,159499999.0
2007-02-19 09:05:00,0.67288,0.6729,0.67286,0.6729,110300002.0
2007-02-19 09:06:00,0.67291,0.67294,0.67289,0.67294,76499998.0
2007-02-19 09:07:00,0.67295,0.67298,0.6729,0.67293,139800001.0
2007-02-19 09:08:00,0.67293,0.67295,0.67288,0.6729,96999998.0
2007-02-19 09:09:00,0.67293,0.67293,0.67285,0.67285,35200000.0
2007-02-19 09:10:00,0.67283,0.6729,0.67282,0.6729,103999997.0
2007-02-19 09:11:00,0.67288,0.67293,0.67288,0.6729,252799998.0
2007-02-19 09:12:00,0.67289,0.67292,0.67289,0.67292,83000001.0
2007-02-19 09:13:00,0.67294,0.67295,0.67289,0.67294,91399999.0
2007-02-19 09:14:00,0.67289,0.67289,0.67281,0.67286,227500001.0
2007-02-19 09:15:00,0.67282,0.67282,0.67274,0.67275,110200004.0
2007-02-19 09:16:00,0.67273,0.67285,0.6727,0.67285,204500000.0
2007-02-19 09:17:00,0.67284,0.67286,0.67279,0.67283,122100000.0
2007-02-19 09:18:00,0.67281,0.67281,0.67267,0.67267,89600003.0
2007-02-19 09:19:00,0.67269,0.67269,0.67268,0.67268,43100001.0
2007-02-19 09:20:00,0.67277,0.67278,0.67277,0.67278,51300002.0
2007-02-19 09:21:00,0.67285,0.67288,0.67283,0.67287,129300000.0
2007-02-19 09:22:00,0.67285,0.67288,0.67282,0.67287,159100000.0
2007-02-19 09:23:00,0.67285,0.67285,0.67279,0.67281,78600001.0
2007-02-19 09:24:00,0.67283,0.67288,0.6728,0.67288,143600004.0
2007-02-19 09:25:00,0.67285,0.67285,0.6728,0.6728,194200000.0
2007-02-19 09:26:00,0.6728,0.67282,0.67277,0.67282,130900001.0
2007-02-19 09:27:00,0.67285,0.67291,0.6728,0.6728,138300003.0
2007-02-19 09:28:00,0.67275,0.67275,0.6727,0.67272,208099999.0
2007-02-19 09:29:00,0.6727,0.6727,0.6727,0.6727,91900000.0
2007-02-19 09:30:00,0.67271,0.67276,0.6727,0.67276,182100002.0
2007-02-19 09:31:00,0.67275,0.67278,0.67275,0.67277,126099997.0
2007-02-19 09:32:00,0.67274,0.67283,0.67274,0.67283,62100000.0
2007-02-19 09:33:00,0.67283,0.67283,0.67277,0.67278,169499997.0
2007-02-19 09:34:00,0.67278,0.67281,0.67272,0.67273,72800000.0
2007-02-19 09:35:00,0.67273,0.67278,0.67273,0.67273,86900000.0
2007-02-19 09:36:00,0.67266,0.67274,0.67261,0.67264,330599993.0
2007-02-19 09:37:00,0.67261,0.67271,0.67261,0.67267,225200004.0
2007-02-19 09:38:00,0.67273,0.67275,0.67268,0.67275,61900001.0
2007-02-19 09:39:00,0.67273,0.67276,0.67273,0.67276,58400003.0
2007-02-19 09:40:00,0.67279,0.67282,0.67279,0.67282,50799998.0
2007-02-19 09:41:00,0.67284,0.67289,0.67279,0.6728,68900000.0
2007-02-19 09:42:00,0.67288,0.67294,0.6728,0.67294,232499999.0
2007-02-19 09:43:00,0.67294,0.67328,0.6729,0.67328,88100001.0
2007-02-19 09:44:00,0.67322,0.67326,0.6732,0.6732,157699996.0
2007-02-19 09:45:00,0.67321,0.67325,0.67317,0.67325,161200006.0
2007-02-19 09:46:00,0.67327,0.67327,0.67322,0.67322,84600000.0
2007-02-19 09:47:00,0.67322,0.67322,0.67316,0.67321,97900002.0
2007-02-19 09:48:00,0.6732,0.67326,0.6732,0.67322,141299998.0
2007-02-19 09:49:00,0.67317,0.67321,0.67314,0.67321,198099999.0
2007-02-19 09:50:00,0.67325,0.67325,0.6732,0.67323,121599998.0
2007-02-19 09:51:00,0.67321,0.67321,0.67312,0.6732,40600000.0
2007-02-19 09:52:00,0.67321,0.67328,0.67319,0.67328,290099996.0
2007-02-19 09:53:00,0.67323,0.67324,0.6732,0.67322,178399999.0
2007-02-19 09:54:00,0.67314,0.67325,0.67314,0.67325,80000002.0
2007-02-19 09:55:00,0.67325,0.67325,0.67322,0.67322,76899997.0
2007-02-19 09:56:00,0.67328,0.6733,0.67328,0.6733,67999999.0
2007-02-19 09:57:00,0.67333,0.67333,0.67327,0.67327,123699996.0
2007-02-19 09:58:00,0.67337,0.67337,0.67332,0.67335,76700001.0
2007-02-19 09:59:00,0.67331,0.67331,0.67319,0.67323,81500001.0
2007-02-19 10:00:00,0.67322,0.67325,0.67318,0.67325,211999999.0
2007-02-19 10:01:00,0.6732,0.67328,0.6732,0.67328,147700002.0
2007-02-19 10:02:00,0.67321,0.67323,0.67319,0.67323,236899998.0
2007-02-19 10:03:00,0.67324,0.67327,0.67317,0.67327,256299999.0
2007-02-19 10:04:00,0.6733,0.6733,0.6732,0.67323,127099997.0
2007-02-19 10:05:00,0.67322,0.67325,0.67322,0.67325,100299998.0
2007-02-19 10:06:00,0.67322,0.67324,0.67317,0.67324,201000000.0
2007-02-19 10:07:00,0.67323,0.67325,0.6732,0.67325,129600002.0
2007-02-19 10:08:00,0.67327,0.6733,0.67324,0.67328,131699998.0
2007-02-19 10:09:00,0.67325,0.67328,0.67323,0.67324,126800002.0
2007-02-19 10:10:00,0.67324,0.67328,0.67321,0.67328,172300003.0
2007-02-19 10:11:00,0.67325,0.67325,0.67319,0.67319,109200000.0
2007-02-19 10:12:00,0.67323,0.67331,0.67323,0.67331,117600000.0
2007-02-19 10:13:00,0.67339,0.67357,0.67339,0.67357,149900001.0
2007-02-19 10:14:00,0.67351,0.67357,0.67345,0.67347,190999998.0
2007-02-19 10:15:00,0.67343,0.67343,0.67334,0.67341,159100001.0
2007-02-19 10:16:00,0.67342,0.67345,0.67342,0.67345,53600001.0
2007-02-19 10:17:00,0.67343,0.67348,0.67339,0.67339,248899999.0
2007-02-19 10:18:00,0.67342,0.6735,0.67342,0.6735,72000000.0
2007-02-19 10:19:00,0.67354,0.67354,0.67348,0.6735,135900004.0
2007-02-19 10:20:00,0.67355,0.67358,0.67352,0.67358,177800002.0
2007-02-19 10:21:00,0.6735,0.6735,0.6735,0.6735,73799999.0
2007-02-19 10:22:00,0.67351,0.67359,0.67351,0.67352,147299998.0
2007-02-19 10:23:00,0.67348,0.67354,0.67345,0.67348,261299998.0
2007-02-19 10:24:00,0.67349,0.67357,0.67349,0.6735,129800002.0
2007-02-19 10:25:00,0.67353,0.67356,0.67353,0.67356,244699999.0
2007-02-19 10:26:00,0.67356,0.67359,0.67355,0.67357,176799998.0
2007-02-19 10:27:00,0.67356,0.67358,0.6735,0.67355,113599997.0
2007-02-19 10:28:00,0.67352,0.67358,0.67348,0.67355,263800006.0
2007-02-19 10:29:00,0.67352,0.67356,0.67349,0.67352,183400001.0
2007-02-19 10:30:00,0.67352,0.67352,0.67352,0.67352,106300001.0
2007-02-19 10:31:00,0.67355,0.67355,0.67352,0.67352,40799999.0
2007-02-19 10:32:00,0.67347,0.67347,0.67334,0.67343,195099998.0
2007-02-19 10:33:00,0.67337,0.6734,0.6733,0.67339,215300001.0
2007-02-19 10:34:00,0.67342,0.67346,0.67339,0.6734,123400002.0
2007-02-19 10:35:00,0.67342,0.67344,0.67337,0.67343,77399997.0
2007-02-19 10:36:00,0.67341,0.67345,0.67339,0.67341,134500001.0
2007-02-19 10:37:00,0.67338,0.67338,0.6733,0.67335,82400001.0
2007-02-19 10:38:00,0.67338,0.67352,0.67338,0.6735,132800004.0
2007-02-19 10:39:00,0.67349,0.67351,0.67347,0.67351,143700001.0
2007-02-19 10:40:00,0.67352,0.67355,0.67348,0.67355,135699997.0
2007-02-19 10:41:00,0.67363,0.67369,0.67363,0.67365,116699998.0
2007-02-19 10:42:00,0.67367,0.6737,0.67357,0.67357,128400000.0
2007-02-19 10:43:00,0.6736,0.67365,0.67355,0.67356,123699999.0
2007-02-19 10:44:00,0.67352,0.67355,0.67352,0.67355,146899998.0
2007-02-19 10:45:00,0.67355,0.67358,0.67352,0.67358,194000002.0
2007-02-19 10:46:00,0.6735,0.67353,0.67346,0.67347,195899995.0
2007-02-19 10:47:00,0.67347,0.67348,0.67347,0.67348,20900000.0
2007-02-19 10:48:00,0.67348,0.67352,0.67344,0.6735,161899998.0
2007-02-19 10:49:00,0.6735,0.67353,0.67349,0.67353,176300005.0
2007-02-19 10:50:00,0.67351,0.67354,0.67346,0.67346,183499998.0
2007-02-19 10:51:00,0.6735,0.67358,0.6735,0.6735,68400000.0
2007-02-19 10:52:00,0.67348,0.67352,0.67348,0.6735,179600002.0
2007-02-19 10:53:00,0.67349,0.67351,0.6734,0.67343,186399996.0
2007-02-19 10:54:00,0.67343,0.67343,0.67335,0.67335,182300004.0
2007-02-19 10:55:00,0.67335,0.67351,0.67335,0.67351,76599999.0
2007-02-19 10:56:00,0.67345,0.6735,0.6734,0.6735,255700000.0
2007-02-19 10:57:00,0.67343,0.67348,0.67341,0.67343,266299999.0
2007-02-19 10:58:00,0.67343,0.67344,0.67337,0.67344,99800002.0
2007-02-19 10:59:00,0.67342,0.67346,0.67337,0.67341,78200002.0
2007-02-19 11:00:00,0.67341,0.67342,0.67331,0.67331,90799999.0
2007-02-19 11:01:00,0.6733,0.67331,0.6733,0.67331,24800000.0
2007-02-19 11:02:00,0.67333,0.67333,0.67331,0.67332,49900001.0
2007-02-19 11:03:00,0.67329,0.67329,0.67319,0.67322,166400007.0
2007-02-19 11:04:00,0.67324,0.6733,0.67323,0.6733,258099999.0
2007-02-19 11:05:00,0.67329,0.67329,0.67322,0.67322,56599999.0
2007-02-19 11:06:00,0.67323,0.67331,0.67323,0.6733,202600001.0
2007-02-19 11:07:00,0.67327,0.67329,0.67322,0.67322,124300000.0
2007-02-19 11:08:00,0.6733,0.67338,0.67329,0.67338,94200002.0
2007-02-19 11:09:00,0.67336,0.6734,0.6733,0.67332,257100001.0
2007-02-19 11:10:00,0.67333,0.67333,0.67327,0.67332,86500000.0
2007-02-19 11:11:00,0.67333,0.67333,0.67326,0.67326,81300000.0
2007-02-19 11:12:00,0.67329,0.67332,0.67325,0.6733,144299999.0
2007-02-19 11:13:00,0.67328,0.67334,0.67328,0.67334,150899998.0
2007-02-19 11:14:00,0.67335,0.67335,0.67324,0.67327,194100004.0
2007-02-19 11:15:00,0.67337,0.67337,0.67332,0.67335,115700001.0
2007-02-19 11:16:00,0.67335,0.67335,0.6733,0.67335,243699999.0
2007-02-19 11:17:00,0.67333,0.67333,0.67324,0.67328,235600002.0
2007-02-19 11:18:00,0.67331,0.67335,0.67328,0.67334,162200001.0
2007-02-19 11:19:00,0.67333,0.67335,0.67325,0.67331,103700000.0
2007-02-19 11:20:00,0.67325,0.67331,0.67323,0.67328,84399999.0
2007-02-19 11:21:00,0.67336,0.67336,0.67328,0.6733,192099999.0
2007-02-19 11:22:00,0.67336,0.67342,0.67335,0.6734,118800004.0
2007-02-19 11:23:00,0.67343,0.67343,0.67335,0.6734,177700001.0
2007-02-19 11:24:00,0.67343,0.67345,0.67336,0.6734,102800002.0
2007-02-19 11:25:00,0.67337,0.67343,0.67337,0.67343,60799998.0
2007-02-19 11:26:00,0.67342,0.67344,0.6734,0.67344,81500002.0
2007-02-19 11:27:00,0.67341,0.67341,0.67338,0.67338,128499998.0
2007-02-19 11:28:00,0.67337,0.6734,0.67335,0.67337,220999998.0
2007-02-19 11:29:00,0.67338,0.67338,0.67332,0.67332,155399998.0
2007-02-19 11:30:00,0.6734,0.6734,0.67333,0.67337,192999999.0
2007-02-19 11:31:00,0.67332,0.67334,0.6733,0.6733,97200001.0
2007-02-19 11:32:00,0.67335,0.67335,0.6733,0.67333,150200002.0
2007-02-19 11:33:00,0.67331,0.67333,0.67327,0.67327,117500000.0
2007-02-19 11:34:00,0.67333,0.67338,0.67329,0.67329,118800001.0
2007-02-19 11:35:00,0.67332,0.67338,0.67332,0.67334,102400001.0
2007-02-19 11:36:00,0.67332,0.67337,0.6733,0.6733,236500001.0
2007-02-19 11:37:00,0.67332,0.67335,0.67329,0.67334,44900000.0
2007-02-19 11:38:00,0.6733,0.67333,0.6733,0.67333,23100000.0
2007-02-19 11:39:00,0.67332,0.67334,0.67328,0.67334,55800000.0
2007-02-19 11:40:00,0.67336,0.67336,0.67329,0.67333,214099996.0
2007-02-19 11:41:00,0.6733,0.67336,0.67326,0.67336,86499999.0
2007-02-19 11:42:00,0.6733,0.6733,0.67327,0.67327,56299998.0
2007-02-19 11:43:00,0.67327,0.67332,0.67325,0.67332,95199999.0
2007-02-19 11:44:00,0.67329,0.67329,0.67323,0.67327,62200002.0
2007-02-19 11:45:00,0.67327,0.67331,0.6732,0.6732,272000005.0
2007-02-19 11:46:00,0.67316,0.67322,0.67315,0.67315,219200003.0
2007-02-19 11:47:00,0.67321,0.67322,0.67317,0.67321,204799992.0
2007-02-19 11:48:00,0.67315,0.67325,0.67311,0.67325,77300001.0
2007-02-19 11:49:00,0.67329,0.67333,0.67321,0.67333,232199998.0
2007-02-19 11:50:00,0.67326,0.67334,0.67326,0.67331,69599999.0
2007-02-19 11:51:00,0.67331,0.67331,0.6732,0.6732,189200001.0
2007-02-19 11:52:00,0.67324,0.67328,0.67324,0.67328,68600000.0
2007-02-19 11:53:00,0.67327,0.6733,0.67325,0.67329,127300000.0
2007-02-19 11:54:00,0.67327,0.67335,0.67325,0.67325,113700000.0
2007-02-19 11:55:00,0.6733,0.67333,0.67322,0.67328,272799996.0
2007-02-19 11:56:00,0.67326,0.67332,0.67326,0.67328,115000000.0
2007-02-19 11:57:00,0.67329,0.67335,0.67327,0.67335,227799995.0
2007-02-19 11:58:00,0.67333,0.67334,0.67326,0.6733,167199996.0
2007-02-19 11:59:00,0.67333,0.67336,0.67326,0.67336,127800002.0
2007-02-19 12:00:00,0.67329,0.67335,0.67329,0.67335,288399997.0
2007-02-19 12:01:00,0.67335,0.67335,0.67323,0.67324,164800000.0
2007-02-19 12:02:00,0.67334,0.67335,0.67327,0.67335,261600000.0
2007-02-19 12:03:00,0.67337,0.67337,0.67327,0.67327,122400000.0
2007-02-19 12:04:00,0.67331,0.67332,0.67323,0.67324,99900001.0
2007-02-19 12:05:00,0.67325,0.67325,0.67319,0.67319,102800001.0
2007-02-19 12:06:00,0.6732,0.67328,0.6732,0.67325,93200002.0
2007-02-19 12:07:00,0.67326,0.67327,0.67321,0.67321,174800001.0
2007-02-19 12:08:00,0.67325,0.67332,0.67321,0.67332,133000001.0
2007-02-19 12:09:00,0.6733,0.6733,0.67316,0.67317,259400005.0
2007-02-19 12:10:00,0.67313,0.67316,0.67309,0.67313,176900002.0
2007-02-19 12:11:00,0.6731,0.67315,0.67303,0.67311,135000000.0
2007-02-19 12:12:00,0.67314,0.67314,0.67307,0.67307,58199999.0
2007-02-19 12:13:00,0.67308,0.67313,0.67308,0.67308,86500000.0
2007-02-19 12:14:00,0.67305,0.67313,0.67305,0.67311,180400001.0
2007-02-19 12:15:00,0.67312,0.67318,0.67312,0.67315,93799999.0
2007-02-19 12:16:00,0.67316,0.67325,0.67312,0.67325,169199997.0
2007-02-19 12:17:00,0.67326,0.67326,0.67312,0.67322,157600001.0
2007-02-19 12:18:00,0.67338,0.67433,0.67338,0.67433,100400001.0
2007-02-19 12:19:00,0.67455,0.67465,0.67455,0.67465,126300002.0
2007-02-19 12:20:00,0.6746,0.6746,0.6745,0.67455,192100003.0
2007-02-19 12:21:00,0.6746,0.67479,0.6746,0.67479,297799999.0
2007-02-19 12:22:00,0.67485,0.67489,0.67479,0.67488,309500001.0
2007-02-19 12:23:00,0.67498,0.67515,0.67492,0.67515,120300000.0
2007-02-19 12:24:00,0.6751,0.67533,0.6751,0.6753,138999999.0
2007-02-19 12:25:00,0.67533,0.67533,0.67518,0.67525,227999997.0
2007-02-19 12:26:00,0.67517,0.67524,0.67513,0.67517,171000003.0
2007-02-19 12:27:00,0.67516,0.67529,0.67516,0.67518,316699999.0
2007-02-19 12:28:00,0.67512,0.67512,0.67499,0.67499,185999999.0
2007-02-19 12:29:00,0.67505,0.67515,0.67501,0.67505,217800001.0
2007-02-19 12:30:00,0.67506,0.67531,0.67506,0.67531,165900002.0
2007-02-19 12:31:00,0.6753,0.67556,0.67528,0.67548,143800003.0
2007-02-19 12:32:00,0.67543,0.67547,0.67529,0.67529,179300001.0
2007-02-19 12:33:00,0.67526,0.67536,0.67526,0.67536,186800001.0
2007-02-19 12:34:00,0.67534,0.67545,0.67527,0.67527,123900002.0
2007-02-19 12:35:00,0.67529,0.67529,0.67521,0.67521,83000000.0
2007-02-19 12:36:00,0.67511,0.6752,0.67509,0.67512,87700001.0
2007-02-19 12:37:00,0.67513,0.67513,0.67499,0.67499,126600001.0
2007-02-19 12:38:00,0.67493,0.67499,0.67479,0.67479,99399999.0
2007-02-19 12:39:00,0.67481,0.67481,0.67472,0.67475,191699999.0
2007-02-19 12:40:00,0.67471,0.67482,0.67471,0.67478,132199999.0
2007-02-19 12:41:00,0.67484,0.67484,0.67483,0.67483,31099999.0
2007-02-19 12:42:00,0.6748,0.67486,0.67474,0.67482,147999998.0
2007-02-19 12:43:00,0.67482,0.67493,0.67478,0.67493,174699996.0
2007-02-19 12:44:00,0.67489,0.6749,0.67485,0.67488,196000003.0
2007-02-19 12:45:00,0.67492,0.67492,0.67486,0.67486,99899999.0
2007-02-19 12:46:00,0.67492,0.67492,0.67482,0.67482,165600000.0
2007-02-19 12:47:00,0.67481,0.67493,0.6748,0.67492,93800001.0
2007-02-19 12:48:00,0.67492,0.67499,0.67482,0.67485,136899997.0
2007-02-19 12:49:00,0.67482,0.67482,0.67468,0.67468,59999999.0
2007-02-19 12:50:00,0.67469,0.67477,0.67466,0.67466,230699998.0
2007-02-19 12:51:00,0.67467,0.67472,0.67466,0.67466,185800002.0
2007-02-19 12:52:00,0.67463,0.67463,0.67454,0.67456,24200000.0
2007-02-19 12:53:00,0.67457,0.67462,0.67449,0.67462,139599998.0
2007-02-19 12:54:00,0.67462,0.67463,0.67462,0.67463,18500001.0
2007-02-19 12:55:00,0.67466,0.67467,0.67458,0.67465,82700000.0
2007-02-19 12:56:00,0.67461,0.67474,0.67461,0.67472,65999999.0
2007-02-19 12:57:00,0.67479,0.67485,0.67475,0.67485,201199998.0
2007-02-19 12:58:00,0.67484,0.67487,0.67479,0.67479,68700001.0
2007-02-19 12:59:00,0.67478,0.67486,0.67475,0.67475,236700001.0
2007-02-19 13:00:00,0.67473,0.67473,0.6746,0.67462,215700005.0
2007-02-19 13:01:00,0.67463,0.67463,0.67451,0.67451,75600001.0
2007-02-19 13:02:00,0.67454,0.6746,0.67453,0.67457,74300002.0
2007-02-19 13:03:00,0.67452,0.67456,0.67451,0.67456,130400001.0
2007-02-19 13:04:00,0.67453,0.67459,0.67451,0.67459,234900002.0
2007-02-19 13:05:00,0.6746,0.6746,0.67457,0.67457,49499998.0
2007-02-19 13:06:00,0.67458,0.67463,0.67453,0.67461,115599998.0
2007-02-19 13:07:00,0.67463,0.67463,0.67455,0.6746,233599999.0
2007-02-19 13:08:00,0.67462,0.67466,0.67461,0.67465,139700002.0
2007-02-19 13:09:00,0.67469,0.67479,0.67468,0.67478,140600003.0
2007-02-19 13:10:00,0.6747,0.67478,0.67469,0.67478,100499999.0
2007-02-19 13:11:00,0.67478,0.67478,0.6747,0.6747,110400003.0
2007-02-19 13:12:00,0.67472,0.67477,0.67469,0.67469,174099999.0
2007-02-19 13:13:00,0.67472,0.67477,0.6747,0.67473,56399998.0
2007-02-19 13:14:00,0.67471,0.67472,0.67466,0.6747,137500000.0
2007-02-19 13:15:00,0.67463,0.67471,0.6746,0.67464,154699998.0
2007-02-19 13:16:00,0.67464,0.67474,0.67462,0.67474,152499999.0
2007-02-19 13:17:00,0.67486,0.67486,0.67473,0.67478,106599999.0
2007-02-19 13:18:00,0.67475,0.67479,0.67473,0.67473,87100000.0
2007-02-19 13:19:00,0.6747,0.67481,0.6747,0.6748,38100000.0
2007-02-19 13:20:00,0.67478,0.6748,0.67472,0.67473,131300003.0
2007-02-19 13:21:00,0.6747,0.67478,0.6747,0.67472,186400000.0
2007-02-19 13:22:00,0.67476,0.67479,0.67476,0.67479,9800000.0
2007-02-19 13:23:00,0.67486,0.67491,0.67483,0.67483,86200003.0
2007-02-19 13:24:00,0.67479,0.67492,0.67479,0.67486,174200001.0
2007-02-19 13:25:00,0.67493,0.67493,0.6748,0.6748,238800002.0
2007-02-19 13:26:00,0.67482,0.67492,0.67473,0.67492,152200001.0
2007-02-19 13:27:00,0.67493,0.675,0.67486,0.67493,123400000.0
2007-02-19 13:28:00,0.67488,0.67495,0.67486,0.6749,164299997.0
2007-02-19 13:29:00,0.67489,0.67491,0.67489,0.67491,38200000.0
2007-02-19 13:30:00,0.67494,0.67494,0.67487,0.67492,173100000.0
2007-02-19 13:31:00,0.67491,0.67493,0.67486,0.67491,144900005.0
2007-02-19 13:32:00,0.67495,0.67495,0.6749,0.67492,110299999.0
2007-02-19 13:33:00,0.67492,0.67495,0.67492,0.67492,70700000.0
2007-02-19 13:34:00,0.67495,0.67495,0.6749,0.67492,76600001.0
2007-02-19 13:35:00,0.6749,0.67495,0.6749,0.6749,78099999.0
2007-02-19 13:36:00,0.67497,0.67497,0.67486,0.6749,135299999.0
2007-02-19 13:37:00,0.67494,0.67494,0.67488,0.67494,141400000.0
2007-02-19 13:38:00,0.67496,0.67498,0.67496,0.67498,14100000.0
2007-02-19 13:39:00,0.67501,0.67506,0.67498,0.67498,179100004.0
2007-02-19 13:40:00,0.67504,0.67506,0.67497,0.67506,112400001.0
2007-02-19 13:41:00,0.67503,0.67503,0.675,0.675,85500000.0
2007-02-19 13:42:00,0.67503,0.67503,0.67493,0.67497,271400003.0
2007-02-19 13:43:00,0.67495,0.67504,0.67495,0.67497,183900002.0
2007-02-19 13:44:00,0.67502,0.67507,0.67502,0.67506,144299999.0
2007-02-19 13:45:00,0.6751,0.6752,0.6751,0.67516,120199999.0
2007-02-19 13:46:00,0.67518,0.67522,0.67518,0.67522,151100001.0
2007-02-19 13:47:00,0.67525,0.67527,0.67522,0.67522,162599997.0
2007-02-19 13:48:00,0.67523,0.67529,0.67521,0.67523,157100000.0
2007-02-19 13:49:00,0.67527,0.67527,0.6752,0.67523,259699999.0
2007-02-19 13:50:00,0.6752,0.67529,0.6752,0.67529,214700002.0
2007-02-19 13:51:00,0.67528,0.67534,0.67525,0.6753,216799997.0
2007-02-19 13:52:00,0.67528,0.67532,0.67527,0.67527,139000000.0
2007-02-19 13:53:00,0.67536,0.67536,0.67526,0.67533,146100001.0
2007-02-19 13:54:00,0.67534,0.67534,0.67527,0.67528,146500002.0
2007-02-19 13:55:00,0.67532,0.67533,0.67529,0.67529,72900001.0
2007-02-19 13:56:00,0.67526,0.67532,0.67526,0.6753,53400000.0
2007-02-19 13:57:00,0.67527,0.67534,0.67527,0.6753,111899997.0
2007-02-19 13:58:00,0.67533,0.67535,0.67532,0.67535,41600001.0
2007-02-19 13:59:00,0.67533,0.67537,0.67531,0.67535,219200000.0
2007-02-19 14:00:00,0.67532,0.67537,0.6753,0.67537,142899998.0
2007-02-19 14:01:00,0.67535,0.67535,0.6753,0.67532,115000001.0
2007-02-19 14:02:00,0.67531,0.67538,0.67529,0.67538,109899998.0
2007-02-19 14:03:00,0.67529,0.67529,0.67521,0.67521,75200000.0
2007-02-19 14:04:00,0.67522,0.67526,0.67518,0.67523,36500000.0
2007-02-19 14:05:00,0.67518,0.67526,0.67518,0.67526,173399999.0
2007-02-19 14:06:00,0.67526,0.6753,0.67525,0.6753,210099997.0
2007-02-19 14:07:00,0.67531,0.67542,0.67527,0.67535,112999998.0
2007-02-19 14:08:00,0.67542,0.67543,0.67542,0.67543,52800000.0
2007-02-19 14:09:00,0.67541,0.67541,0.67539,0.67539,7200000.0
2007-02-19 14:10:00,0.6754,0.67545,0.67535,0.67545,148800000.0
2007-02-19 14:11:00,0.67537,0.67537,0.67531,0.67531,112299998.0
2007-02-19 14:12:00,0.67531,0.67534,0.67531,0.67533,164799999.0
2007-02-19 14:13:00,0.67534,0.67534,0.67527,0.67531,98300001.0
2007-02-19 14:14:00,0.67527,0.67534,0.67524,0.67524,117899997.0
2007-02-19 14:15:00,0.67527,0.67529,0.67524,0.67528,179100000.0
2007-02-19 14:16:00,0.67524,0.67526,0.67523,0.67526,177700001.0
2007-02-19 14:17:00,0.67526,0.67527,0.67522,0.67527,84000002.0
2007-02-19 14:18:00,0.67533,0.67533,0.67497,0.67502,174300000.0
2007-02-19 14:19:00,0.67522,0.67525,0.67522,0.67525,12900000.0
2007-02-19 14:20:00,0.67526,0.67528,0.67519,0.67522,125900002.0
2007-02-19 14:21:00,0.67521,0.67526,0.6752,0.67525,107699999.0
2007-02-19 14:22:00,0.67522,0.67529,0.67519,0.67525,308000004.0
2007-02-19 14:23:00,0.67526,0.6753,0.67524,0.6753,117600000.0
2007-02-19 14:24:00,0.67532,0.67532,0.67528,0.6753,34500000.0
2007-02-19 14:25:00,0.67531,0.67534,0.67529,0.67529,210799995.0
2007-02-19 14:26:00,0.67528,0.6753,0.67527,0.6753,97000002.0
2007-02-19 14:27:00,0.67534,0.67536,0.67528,0.67533,173299998.0
2007-02-19 14:28:00,0.67537,0.6754,0.67534,0.6754,168800000.0
2007-02-19 14:29:00,0.67542,0.67543,0.67542,0.67543,16000000.0
2007-02-19 14:30:00,0.6754,0.67548,0.6754,0.67545,69900000.0
2007-02-19 14:31:00,0.67543,0.67551,0.67543,0.67551,150000001.0
2007-02-19 14:32:00,0.67552,0.67558,0.67552,0.67558,71500000.0
2007-02-19 14:33:00,0.67552,0.67556,0.67547,0.67547,126099998.0
2007-02-19 14:34:00,0.67549,0.67549,0.67541,0.67541,32600000.0
2007-02-19 14:35:00,0.67539,0.67544,0.67535,0.67535,127499999.0
2007-02-19 14:36:00,0.67534,0.67534,0.67526,0.67529,176000006.0
2007-02-19 14:37:00,0.67529,0.67531,0.67522,0.67522,30000000.0
2007-02-19 14:38:00,0.67526,0.6753,0.67523,0.67527,229500003.0
2007-02-19 14:39:00,0.67527,0.67533,0.67523,0.67523,183100003.0
2007-02-19 14:40:00,0.67525,0.6753,0.67525,0.67525,187799996.0
2007-02-19 14:41:00,0.67528,0.67532,0.67528,0.67528,156400004.0
2007-02-19 14:42:00,0.67529,0.67537,0.67527,0.67527,51100000.0
2007-02-19 14:43:00,0.67532,0.67533,0.67532,0.67533,28699999.0
2007-02-19 14:44:00,0.67533,0.67533,0.67529,0.67532,123300004.0
2007-02-19 14:45:00,0.67534,0.67534,0.67528,0.67528,145299999.0
2007-02-19 14:46:00,0.67531,0.67531,0.67525,0.67525,127400001.0
2007-02-19 14:47:00,0.67524,0.67525,0.67524,0.67525,75700001.0
2007-02-19 14:48:00,0.6753,0.6753,0.6753,0.6753,5600000.0
2007-02-19 14:49:00,0.67529,0.67529,0.67523,0.67529,176100002.0
2007-02-19 14:50:00,0.67528,0.67533,0.67524,0.67533,225700003.0
2007-02-19 14:51:00,0.67528,0.67533,0.67525,0.67525,138000001.0
2007-02-19 14:52:00,0.67519,0.67519,0.67511,0.67515,171300006.0
2007-02-19 14:53:00,0.67516,0.67517,0.6751,0.67515,284899997.0
2007-02-19 14:54:00,0.67515,0.67519,0.67512,0.67512,119000001.0
2007-02-19 14:55:00,0.67515,0.67518,0.67512,0.67518,99700001.0
2007-02-19 14:56:00,0.67515,0.67518,0.6751,0.6751,161500000.0
2007-02-19 14:57:00,0.67512,0.67519,0.67511,0.67511,176600001.0
2007-02-19 14:58:00,0.67515,0.67523,0.6751,0.67523,141699997.0
2007-02-19 14:59:00,0.67522,0.67524,0.67514,0.67517,79800001.0
2007-02-19 15:00:00,0.67513,0.67518,0.67507,0.67518,78100000.0
2007-02-19 15:01:00,0.67519,0.67521,0.67515,0.67521,111199999.0
2007-02-19 15:02:00,0.67515,0.67517,0.67511,0.67512,111100001.0
2007-02-19 15:03:00,0.67508,0.67512,0.67506,0.67506,77399999.0
2007-02-19 15:04:00,0.67505,0.67514,0.67505,0.67514,150200000.0
2007-02-19 15:05:00,0.67512,0.67512,0.67502,0.67509,115799997.0
2007-02-19 15:06:00,0.67509,0.6751,0.67502,0.67506,164700003.0
2007-02-19 15:07:00,0.6751,0.67513,0.67507,0.67507,164099998.0
2007-02-19 15:08:00,0.67505,0.67513,0.67505,0.6751,182000002.0
2007-02-19 15:09:00,0.67509,0.67509,0.675,0.675,51000000.0
2007-02-19 15:10:00,0.675,0.67503,0.67498,0.67499,104600002.0
2007-02-19 15:11:00,0.67505,0.6751,0.67503,0.6751,156500000.0
2007-02-19 15:12:00,0.67502,0.67502,0.67499,0.67501,123499998.0
2007-02-19 15:13:00,0.675,0.67502,0.67497,0.67497,190499997.0
2007-02-19 15:14:00,0.675,0.67506,0.67492,0.67497,205500004.0
2007-02-19 15:15:00,0.67495,0.67501,0.67492,0.67497,151299999.0
2007-02-19 15:16:00,0.67494,0.67497,0.67485,0.67488,55900001.0
2007-02-19 15:17:00,0.67484,0.67486,0.6748,0.67485,110100000.0
2007-02-19 15:18:00,0.67482,0.67488,0.67482,0.67485,105799996.0
2007-02-19 15:19:00,0.67481,0.67489,0.67481,0.67489,228800000.0
2007-02-19 15:20:00,0.67492,0.67492,0.6748,0.67487,125400003.0
2007-02-19 15:21:00,0.67488,0.6749,0.67483,0.67487,158800002.0
2007-02-19 15:22:00,0.67488,0.67493,0.67488,0.67493,34300000.0
2007-02-19 15:23:00,0.67487,0.67496,0.67487,0.67496,179600001.0
2007-02-19 15:24:00,0.67498,0.675,0.67497,0.675,108600003.0
2007-02-19 15:25:00,0.67482,0.6749,0.67472,0.67472,232299999.0
2007-02-19 15:26:00,0.67505,0.67507,0.67499,0.67505,186299996.0
2007-02-19 15:27:00,0.67502,0.67505,0.675,0.67502,38400000.0
2007-02-19 15:28:00,0.67503,0.67504,0.67499,0.67504,150199999.0
2007-02-19 15:29:00,0.67507,0.67507,0.67498,0.67502,58200000.0
2007-02-19 15:30:00,0.67502,0.67503,0.67498,0.67498,128600003.0
2007-02-19 15:31:00,0.67499,0.67505,0.67499,0.67505,146200004.0
2007-02-19 15:32:00,0.67507,0.67508,0.67503,0.67503,138099996.0
2007-02-19 15:33:00,0.67504,0.67511,0.67502,0.67502,157999997.0
2007-02-19 15:34:00,0.67506,0.67506,0.67497,0.675,93300001.0
2007-02-19 15:35:00,0.67505,0.67505,0.67494,0.675,162400000.0
2007-02-19 15:36:00,0.67498,0.67501,0.67494,0.67494,214900000.0
2007-02-19 15:37:00,0.67491,0.67501,0.67491,0.67498,213899995.0
2007-02-19 15:38:00,0.67505,0.67505,0.67505,0.67505,25100000.0
2007-02-19 15:39:00,0.67505,0.67505,0.67503,0.67503,51899998.0
2007-02-19 15:40:00,0.67507,0.67507,0.67499,0.67501,50200001.0
2007-02-19 15:41:00,0.67499,0.67511,0.67499,0.675,170200000.0
2007-02-19 15:42:00,0.67504,0.67508,0.675,0.67508,109199999.0
2007-02-19 15:43:00,0.67505,0.67507,0.67503,0.67503,180899999.0
2007-02-19 15:44:00,0.67504,0.67512,0.67504,0.67509,73900001.0
2007-02-19 15:45:00,0.67511,0.67515,0.67509,0.6751,186200000.0
2007-02-19 15:46:00,0.67512,0.67512,0.67508,0.67508,73199999.0
2007-02-19 15:47:00,0.67512,0.67516,0.67509,0.6751,172500001.0
2007-02-19 15:48:00,0.67512,0.67515,0.6751,0.67512,78700002.0
2007-02-19 15:49:00,0.67516,0.67525,0.67516,0.67519,102100001.0
2007-02-19 15:50:00,0.67517,0.67526,0.67517,0.67522,106099996.0
2007-02-19 15:51:00,0.67528,0.67528,0.67525,0.67525,39800001.0
2007-02-19 15:52:00,0.67522,0.67526,0.67519,0.67519,70000002.0
2007-02-19 15:53:00,0.67518,0.67525,0.67518,0.67525,149799997.0
2007-02-19 15:54:00,0.67524,0.67524,0.67517,0.67517,49399999.0
2007-02-19 15:55:00,0.67518,0.67526,0.67518,0.67518,139599997.0
2007-02-19 15:56:00,0.67524,0.67527,0.6752,0.67522,233300003.0
2007-02-19 15:57:00,0.67522,0.67526,0.67519,0.67519,122100000.0
2007-02-19 15:58:00,0.67519,0.67528,0.67519,0.67525,179500000.0
2007-02-19 15:59:00,0.6752,0.6752,0.6752,0.6752,19900000.0
2007-02-19 16:00:00,0.67525,0.67531,0.67519,0.67523,223899995.0
2007-02-19 16:01:00,0.67521,0.67528,0.6752,0.67528,84199999.0
2007-02-19 16:02:00,0.67531,0.67537,0.67509,0.67509,72800001.0
2007-02-19 16:03:00,0.6753,0.6753,0.67528,0.6753,56800000.0
2007-02-19 16:04:00,0.67531,0.67531,0.67518,0.6752,95399997.0
2007-02-19 16:05:00,0.67515,0.67521,0.67512,0.67519,205799995.0
2007-02-19 16:06:00,0.67522,0.67529,0.67518,0.67526,218899996.0
2007-02-19 16:07:00,0.67522,0.67525,0.6752,0.67523,106900001.0
2007-02-19 16:08:00,0.67522,0.67525,0.6752,0.67522,159400002.0
2007-02-19 16:09:00,0.67525,0.67525,0.67525,0.67525,42999998.0
2007-02-19 16:10:00,0.67523,0.67525,0.67522,0.67525,85500000.0
2007-02-19 16:11:00,0.67524,0.67524,0.67517,0.67524,40900001.0
2007-02-19 16:12:00,0.6752,0.67522,0.67517,0.67518,178700004.0
2007-02-19 16:13:00,0.6752,0.6752,0.67518,0.6752,32500000.0
2007-02-19 16:14:00,0.67521,0.67523,0.67519,0.67519,44500001.0
2007-02-19 16:15:00,0.67519,0.67524,0.67519,0.6752,147899999.0
2007-02-19 16:16:00,0.67518,0.6752,0.67518,0.6752,21400000.0
2007-02-19 16:17:00,0.67513,0.67525,0.67507,0.6752,83000001.0
2007-02-19 16:18:00,0.6752,0.6752,0.6752,0.6752,34400001.0
2007-02-19 16:19:00,0.6752,0.67523,0.67518,0.67523,162500001.0
2007-02-19 16:20:00,0.67519,0.67519,0.67516,0.67519,152499999.0
2007-02-19 16:21:00,0.6752,0.67525,0.67516,0.67516,39300001.0
2007-02-19 16:22:00,0.67519,0.67519,0.67513,0.67513,166500002.0
2007-02-19 16:23:00,0.67521,0.67525,0.6752,0.67525,148399999.0
2007-02-19 16:24:00,0.67523,0.67523,0.67512,0.67512,162499997.0
2007-02-19 16:25:00,0.67512,0.6752,0.6751,0.6752,151899999.0
2007-02-19 16:26:00,0.6752,0.6752,0.67515,0.6752,35799999.0
2007-02-19 16:27:00,0.6752,0.67525,0.67518,0.67518,168899998.0
2007-02-19 16:28:00,0.67517,0.67524,0.67517,0.67522,103400001.0
2007-02-19 16:29:00,0.67523,0.67524,0.67518,0.67524,120800000.0
2007-02-19 16:30:00,0.6752,0.6752,0.6752,0.6752,40900002.0
2007-02-19 16:31:00,0.6752,0.6752,0.67515,0.67515,28000000.0
2007-02-19 16:32:00,0.67515,0.67519,0.67515,0.67519,12700000.0
2007-02-19 16:33:00,0.67513,0.67513,0.67512,0.67512,32899999.0
2007-02-19 16:34:00,0.6751,0.6751,0.67495,0.67502,104700000.0
2007-02-19 16:35:00,0.67507,0.67511,0.67505,0.67507,111699997.0
2007-02-19 16:36:00,0.67504,0.67512,0.67504,0.67509,93299999.0
2007-02-19 16:37:00,0.67511,0.67517,0.67511,0.67512,96700002.0
2007-02-19 16:38:00,0.67513,0.67513,0.67508,0.67511,233300006.0
2007-02-19 16:39:00,0.67511,0.67511,0.6751,0.67511,17500000.0
2007-02-19 16:40:00,0.67505,0.67506,0.67499,0.67502,75700001.0
2007-02-19 16:41:00,0.675,0.67505,0.675,0.67505,174400002.0
2007-02-19 16:42:00,0.67502,0.67505,0.675,0.67505,51200002.0
2007-02-19 16:43:00,0.67499,0.67505,0.67499,0.67505,77600002.0
2007-02-19 16:44:00,0.675,0.67502,0.675,0.675,92100000.0
2007-02-19 16:45:00,0.67495,0.67502,0.67495,0.67502,109299997.0
2007-02-19 16:46:00,0.67506,0.67511,0.67505,0.67506,245500001.0
2007-02-19 16:47:00,0.67503,0.67505,0.67502,0.67502,164899999.0
2007-02-19 16:48:00,0.67505,0.67508,0.67502,0.67502,184799997.0
2007-02-19 16:49:00,0.67503,0.67508,0.67497,0.67497,85600000.0
2007-02-19 16:50:00,0.67502,0.6751,0.67501,0.67505,109800000.0
2007-02-19 16:51:00,0.67504,0.67504,0.675,0.67503,148800001.0
2007-02-19 16:52:00,0.67493,0.67504,0.67482,0.67493,209000001.0
2007-02-19 16:53:00,0.67504,0.67504,0.67496,0.67504,216999996.0
2007-02-19 16:54:00,0.67501,0.67504,0.675,0.675,148600001.0
2007-02-19 16:55:00,0.67503,0.67503,0.67499,0.67499,113000000.0
2007-02-19 16:56:00,0.67497,0.67507,0.67497,0.67502,86599999.0
2007-02-19 16:57:00,0.67505,0.67507,0.67502,0.67507,196399998.0
2007-02-19 16:58:00,0.67505,0.6751,0.67505,0.6751,124700000.0
2007-02-19 16:59:00,0.67504,0.67504,0.67501,0.67501,43700001.0
2007-02-19 17:00:00,0.675,0.67511,0.675,0.67508,141900000.0
2007-02-19 17:01:00,0.67512,0.67518,0.67508,0.67515,192999999.0
2007-02-19 17:02:00,0.67512,0.67514,0.67506,0.67507,221099998.0
2007-02-19 17:03:00,0.67504,0.67509,0.67498,0.67498,147600000.0
2007-02-19 17:04:00,0.67503,0.67513,0.67503,0.67504,219700000.0
2007-02-19 17:05:00,0.675,0.67508,0.675,0.67508,194099996.0
2007-02-19 17:06:00,0.67507,0.67507,0.67503,0.67503,129300000.0
2007-02-19 17:07:00,0.675,0.67511,0.675,0.6751,143500003.0
2007-02-19 17:08:00,0.6751,0.6751,0.67506,0.67509,65799999.0
2007-02-19 17:09:00,0.67512,0.67512,0.67502,0.67503,134100001.0
2007-02-19 17:10:00,0.67508,0.67508,0.67502,0.67508,169400001.0
2007-02-19 17:11:00,0.67505,0.67509,0.67504,0.67509,78200001.0
2007-02-19 17:12:00,0.67509,0.67509,0.675,0.67507,175400002.0
2007-02-19 17:13:00,0.67509,0.6751,0.67498,0.67508,130899999.0
2007-02-19 17:14:00,0.6751,0.67512,0.67508,0.67512,128100001.0
2007-02-19 17:15:00,0.6751,0.67517,0.67507,0.67508,116400003.0
2007-02-19 17:16:00,0.67512,0.6752,0.67509,0.67509,133300000.0
2007-02-19 17:17:00,0.67505,0.67508,0.675,0.67503,189599997.0
2007-02-19 17:18:00,0.67505,0.67512,0.67505,0.6751,106299997.0
2007-02-19 17:19:00,0.67508,0.67508,0.67499,0.67499,98100003.0
2007-02-19 17:20:00,0.67505,0.67505,0.67498,0.67498,120799997.0
2007-02-19 17:21:00,0.67502,0.67512,0.675,0.67508,160099999.0
2007-02-19 17:22:00,0.67512,0.67515,0.67512,0.67513,59099999.0
2007-02-19 17:23:00,0.67511,0.67511,0.67505,0.67505,139200000.0
2007-02-19 17:24:00,0.67509,0.67509,0.67499,0.67503,166500002.0
2007-02-19 17:25:00,0.675,0.67505,0.675,0.67502,94299999.0
2007-02-19 17:26:00,0.675,0.675,0.67498,0.67498,98099999.0
2007-02-19 17:27:00,0.67496,0.67496,0.67492,0.67492,189200003.0
2007-02-19 17:28:00,0.67495,0.67502,0.67491,0.67502,101700000.0
2007-02-19 17:29:00,0.675,0.67506,0.67493,0.67506,129800001.0
2007-02-19 17:30:00,0.67505,0.67505,0.67502,0.67502,178699994.0
2007-02-19 17:31:00,0.67499,0.67499,0.67492,0.67494,134500000.0
2007-02-19 17:32:00,0.67497,0.67503,0.67497,0.67503,55800001.0
2007-02-19 17:33:00,0.67504,0.67504,0.67496,0.67496,4800000.0
2007-02-19 17:34:00,0.67494,0.67503,0.67494,0.675,102199998.0
2007-02-19 17:35:00,0.67503,0.67503,0.67494,0.675,257999996.0
2007-02-19 17:36:00,0.67498,0.67498,0.67493,0.67493,131599998.0
2007-02-19 17:37:00,0.67491,0.67492,0.67486,0.67487,175600001.0
2007-02-19 17:38:00,0.67486,0.6749,0.6748,0.6748,171800000.0
2007-02-19 17:39:00,0.6748,0.67492,0.6748,0.67492,141700001.0
2007-02-19 17:40:00,0.67492,0.67495,0.67492,0.67495,166699998.0
2007-02-19 17:41:00,0.6749,0.67498,0.6749,0.67498,110099999.0
2007-02-19 17:42:00,0.67495,0.67498,0.6749,0.6749,114999998.0
2007-02-19 17:43:00,0.67493,0.67493,0.67488,0.67491,208700000.0
2007-02-19 17:44:00,0.67492,0.67497,0.67489,0.67497,91000001.0
2007-02-19 17:45:00,0.67496,0.67497,0.67488,0.67493,217800001.0
2007-02-19 17:46:00,0.67491,0.67498,0.6749,0.67495,128000000.0
2007-02-19 17:47:00,0.67492,0.67493,0.67489,0.67493,156400002.0
2007-02-19 17:48:00,0.67493,0.67495,0.67487,0.67487,120400000.0
2007-02-19 17:49:00,0.67488,0.67488,0.67476,0.67476,53400000.0
2007-02-19 17:50:00,0.67469,0.67492,0.67469,0.67492,89700001.0
2007-02-19 17:51:00,0.67496,0.67498,0.6749,0.67498,291200001.0
2007-02-19 17:52:00,0.67486,0.67486,0.67485,0.67485,14300000.0
2007-02-19 17:53:00,0.6747,0.67477,0.67466,0.67468,194800003.0
2007-02-19 17:54:00,0.67466,0.67466,0.67452,0.67452,104099998.0
2007-02-19 17:55:00,0.67446,0.67452,0.67446,0.67452,33500001.0
2007-02-19 17:56:00,0.67455,0.67455,0.6745,0.67455,53399998.0
2007-02-19 17:57:00,0.67457,0.67463,0.67457,0.67463,37500001.0
2007-02-19 17:58:00,0.6747,0.6747,0.67465,0.6747,91800002.0
2007-02-19 17:59:00,0.67472,0.67472,0.67464,0.67464,207700004.0
2007-02-19 18:00:00,0.67457,0.67457,0.67444,0.6745,75899999.0
2007-02-19 18:01:00,0.67453,0.67456,0.67448,0.67454,1311800008.0
2007-02-19 18:02:00,0.67451,0.67453,0.67445,0.67445,1313900015.0
2007-02-19 18:03:00,0.67448,0.67452,0.67442,0.67446,1570199988.0
2007-02-19 18:04:00,0.67444,0.67457,0.67443,0.6745,864600005.0
2007-02-19 18:05:00,0.67431,0.67447,0.67414,0.67431,1287699995.0
2007-02-19 18:06:00,0.67444,0.67451,0.67443,0.67444,1571200000.0
2007-02-19 18:07:00,0.6744,0.67451,0.6744,0.67443,1755299990.0
2007-02-19 18:08:00,0.6738,0.6739,0.6738,0.6739,840999992.0
2007-02-19 18:09:00,0.67442,0.67444,0.67437,0.67442,840999992.0
2007-02-19 18:10:00,0.67445,0.67448,0.67439,0.67445,1018100001.0
2007-02-19 18:11:00,0.6744,0.67448,0.67437,0.67443,1294999996.0
2007-02-19 18:12:00,0.67436,0.67438,0.67427,0.6743,1055800001.0
2007-02-19 18:13:00,0.6743,0.67434,0.67419,0.67425,791099995.0
2007-02-19 18:14:00,0.67418,0.67424,0.67414,0.6742,1607000001.0
2007-02-19 18:15:00,0.6742,0.6742,0.67405,0.67407,2039400008.0
2007-02-19 18:16:00,0.67412,0.67423,0.67411,0.67423,1030499998.0
2007-02-19 18:17:00,0.67418,0.6743,0.67418,0.67423,934299990.0
2007-02-19 18:18:00,0.67422,0.67427,0.67415,0.67422,846700000.0
2007-02-19 18:19:00,0.67425,0.67427,0.67416,0.67423,524499998.0
2007-02-19 18:20:00,0.67425,0.67428,0.67422,0.67424,741300003.0
2007-02-19 18:21:00,0.67415,0.67422,0.67404,0.67415,1028200006.0
2007-02-19 18:22:00,0.67416,0.67416,0.67408,0.6741,973199991.0
2007-02-19 18:23:00,0.67407,0.67413,0.67405,0.67413,1204600011.0
2007-02-19 18:24:00,0.67405,0.67407,0.67391,0.67398,1002199995.0
2007-02-19 18:25:00,0.67397,0.674,0.6739,0.67392,764000001.0
2007-02-19 18:26:00,0.67392,0.674,0.67388,0.67395,1147799992.0
2007-02-19 18:27:00,0.674,0.67403,0.67396,0.67401,789899999.0
2007-02-19 18:28:00,0.67403,0.67414,0.67403,0.67414,493900000.0
2007-02-19 18:29:00,0.67406,0.67418,0.67406,0.67418,876499990.0
2007-02-19 18:30:00,0.67421,0.67429,0.67416,0.67425,649999998.0
2007-02-19 18:31:00,0.6742,0.67428,0.67414,0.67426,455800000.0
2007-02-19 18:32:00,0.67427,0.67427,0.67415,0.67415,705499992.0
2007-02-19 18:33:00,0.6742,0.67433,0.67417,0.67433,1052000008.0
2007-02-19 18:34:00,0.67433,0.67433,0.67423,0.67428,1205699992.0
2007-02-19 18:35:00,0.67428,0.67428,0.67417,0.67418,517199996.0
2007-02-19 18:36:00,0.67417,0.67421,0.6741,0.67417,229300001.0
2007-02-19 18:37:00,0.67411,0.67411,0.67401,0.67403,269200002.0
2007-02-19 18:38:00,0.674,0.6741,0.674,0.6741,233799994.0
2007-02-19 18:39:00,0.67416,0.67422,0.67409,0.67421,479499997.0
2007-02-19 18:40:00,0.67423,0.67423,0.67408,0.67412,371699998.0
2007-02-19 18:41:00,0.67412,0.67419,0.67409,0.67415,763899995.0
2007-02-19 18:42:00,0.67413,0.67424,0.67413,0.67424,512800001.0
2007-02-19 18:43:00,0.67421,0.67422,0.67415,0.67415,360000000.0
2007-02-19 18:44:00,0.67413,0.67418,0.6741,0.67413,759300004.0
2007-02-19 18:45:00,0.67412,0.67416,0.67407,0.67409,295299997.0
2007-02-19 18:46:00,0.67416,0.67416,0.67404,0.67405,213799997.0
2007-02-19 18:47:00,0.67409,0.67414,0.67405,0.67407,251800002.0
2007-02-19 18:48:00,0.67402,0.67409,0.67399,0.67409,351999998.0
2007-02-19 18:49:00,0.67397,0.67407,0.67397,0.67405,247299997.0
2007-02-19 18:50:00,0.67402,0.67412,0.674,0.67412,123999997.0
2007-02-19 18:51:00,0.67413,0.67416,0.67404,0.67415,291100004.0
2007-02-19 18:52:00,0.67417,0.67417,0.67408,0.6741,375499996.0
2007-02-19 18:53:00,0.67405,0.67419,0.67387,0.67395,637200007.0
2007-02-19 18:54:00,0.67408,0.67418,0.67407,0.67418,271399999.0
2007-02-19 18:55:00,0.67413,0.67427,0.67392,0.67417,619500002.0
2007-02-19 18:56:00,0.67417,0.67419,0.67409,0.67409,416799993.0
2007-02-19 18:57:00,0.67411,0.67417,0.67411,0.67413,397700005.0
2007-02-19 18:58:00,0.67408,0.67414,0.67403,0.67404,946699998.0
2007-02-19 18:59:00,0.674,0.67405,0.67395,0.67395,875300008.0
2007-02-19 19:00:00,0.67401,0.67406,0.67398,0.67406,607099998.0
2007-02-19 19:01:00,0.67405,0.67405,0.67405,0.67405,86100001.0
2007-02-19 19:02:00,0.67405,0.67412,0.67402,0.67402,483300001.0
2007-02-19 19:03:00,0.67397,0.67404,0.67394,0.67402,499599995.0
2007-02-19 19:04:00,0.67405,0.67407,0.67402,0.67405,412400000.0
2007-02-19 19:05:00,0.67402,0.67407,0.674,0.67407,388799994.0
2007-02-19 19:06:00,0.67402,0.67407,0.67402,0.67402,592199996.0
2007-02-19 19:07:00,0.67406,0.67406,0.67397,0.67397,381600000.0
2007-02-19 19:08:00,0.674,0.674,0.6739,0.6739,1175799983.0
2007-02-19 19:09:00,0.67388,0.67388,0.67368,0.67375,691399999.0
2007-02-19 19:10:00,0.67377,0.67378,0.6737,0.67378,353400001.0
2007-02-19 19:11:00,0.67377,0.67386,0.67377,0.67386,275999998.0
2007-02-19 19:12:00,0.67383,0.67383,0.6737,0.6737,166900002.0
2007-02-19 19:13:00,0.67369,0.67376,0.67367,0.67373,355899998.0
2007-02-19 19:14:00,0.6737,0.67376,0.67366,0.67371,311700000.0
2007-02-19 19:15:00,0.67371,0.67371,0.67357,0.67369,490900000.0
2007-02-19 19:16:00,0.67368,0.67372,0.67362,0.67372,168400001.0
2007-02-19 19:17:00,0.67375,0.67375,0.67372,0.67375,434000001.0
2007-02-19 19:18:00,0.67373,0.67376,0.67371,0.67374,291800006.0
2007-02-19 19:19:00,0.67373,0.67373,0.67366,0.67366,419699999.0
2007-02-19 19:20:00,0.6737,0.6737,0.67362,0.67362,387800002.0
2007-02-19 19:21:00,0.67358,0.67366,0.67358,0.67363,288200002.0
2007-02-19 19:22:00,0.67365,0.67373,0.67363,0.67373,353100003.0
2007-02-19 19:23:00,0.67372,0.67378,0.6737,0.67375,257900002.0
2007-02-19 19:24:00,0.67375,0.67378,0.67375,0.67378,176300004.0
2007-02-19 19:25:00,0.67375,0.67375,0.67366,0.67372,93700002.0
2007-02-19 19:26:00,0.67365,0.67365,0.67356,0.67357,480800003.0
2007-02-19 19:27:00,0.67356,0.67364,0.67352,0.67352,912599996.0
2007-02-19 19:28:00,0.67346,0.67349,0.67341,0.67349,431600005.0
2007-02-19 19:29:00,0.67345,0.67347,0.67339,0.67345,444700006.0
2007-02-19 19:30:00,0.67343,0.6735,0.67343,0.67343,631499991.0
2007-02-19 19:31:00,0.6734,0.67345,0.67334,0.67345,750800001.0
2007-02-19 19:32:00,0.67347,0.67348,0.67342,0.67347,369600001.0
2007-02-19 19:33:00,0.67343,0.67345,0.6734,0.67343,247599996.0
2007-02-19 19:34:00,0.67345,0.67345,0.67342,0.67345,665300001.0
2007-02-19 19:35:00,0.67345,0.67348,0.67342,0.67345,667200006.0
2007-02-19 19:36:00,0.67347,0.67347,0.67336,0.6734,529900000.0
2007-02-19 19:37:00,0.6734,0.67343,0.67336,0.67336,332199997.0
2007-02-19 19:38:00,0.67335,0.6734,0.6733,0.67333,211800002.0
2007-02-19 19:39:00,0.67332,0.67338,0.67331,0.67338,958600009.0
2007-02-19 19:40:00,0.67337,0.67348,0.67337,0.67341,630599997.0
2007-02-19 19:41:00,0.6734,0.67342,0.67336,0.67342,541200003.0
2007-02-19 19:42:00,0.67342,0.67343,0.67334,0.67343,249499998.0
2007-02-19 19:43:00,0.67343,0.67345,0.67341,0.67345,119700000.0
2007-02-19 19:44:00,0.67344,0.67344,0.67339,0.67341,372300001.0
2007-02-19 19:45:00,0.67345,0.67345,0.67337,0.67342,222500002.0
2007-02-19 19:46:00,0.67345,0.67347,0.67345,0.67345,212099996.0
2007-02-19 19:47:00,0.67345,0.67347,0.67342,0.67347,82900001.0
2007-02-19 19:48:00,0.67347,0.67348,0.67345,0.67345,190899998.0
2007-02-19 19:49:00,0.67319,0.67345,0.67311,0.67337,322599993.0
2007-02-19 19:50:00,0.67337,0.67348,0.67331,0.67348,477699993.0
2007-02-19 19:51:00,0.67344,0.67344,0.67337,0.6734,376100001.0
2007-02-19 19:52:00,0.6734,0.67343,0.67333,0.67336,216000000.0
2007-02-19 19:53:00,0.67331,0.67331,0.67325,0.67325,177200001.0
2007-02-19 19:54:00,0.67328,0.67343,0.67328,0.67343,166399999.0
2007-02-19 19:55:00,0.67346,0.67346,0.67341,0.67344,139199999.0
2007-02-19 19:56:00,0.67344,0.67344,0.67341,0.67343,63100000.0
2007-02-19 19:57:00,0.67344,0.67344,0.67335,0.67341,774000003.0
2007-02-19 19:58:00,0.67342,0.67342,0.67328,0.67337,317899996.0
2007-02-19 19:59:00,0.67331,0.67334,0.67329,0.67332,517200002.0
2007-02-19 20:00:00,0.67337,0.67337,0.6733,0.67337,123099999.0
2007-02-19 20:01:00,0.67332,0.67337,0.67331,0.67337,346399997.0
2007-02-19 20:02:00,0.67335,0.67335,0.67322,0.67322,157699999.0
2007-02-19 20:03:00,0.67325,0.67325,0.67322,0.67325,268199998.0
2007-02-19 20:04:00,0.67325,0.67325,0.67325,0.67325,94599999.0
2007-02-19 20:05:00,0.67325,0.67325,0.67322,0.67325,248300001.0
2007-02-19 20:06:00,0.67324,0.67327,0.67324,0.67325,183700004.0
2007-02-19 20:07:00,0.67323,0.6733,0.67322,0.67329,143400002.0
2007-02-19 20:08:00,0.67333,0.67344,0.67317,0.67317,782800000.0
2007-02-19 20:09:00,0.67333,0.67335,0.6733,0.67335,202600003.0
2007-02-19 20:10:00,0.67333,0.67333,0.67326,0.67333,174800004.0
2007-02-19 20:11:00,0.67338,0.67344,0.67338,0.67344,196900003.0
2007-02-19 20:12:00,0.67345,0.67348,0.67337,0.67345,1103600000.0
2007-02-19 20:13:00,0.67344,0.67348,0.67339,0.67341,334200001.0
2007-02-19 20:14:00,0.67345,0.67345,0.67342,0.67343,201200000.0
2007-02-19 20:15:00,0.67345,0.67349,0.67342,0.67342,692500008.0
2007-02-19 20:16:00,0.67342,0.67348,0.67342,0.67348,478599997.0
2007-02-19 20:17:00,0.6735,0.67354,0.67349,0.67353,98700002.0
2007-02-19 20:18:00,0.67354,0.67354,0.67348,0.67351,285300001.0
2007-02-19 20:19:00,0.67353,0.67355,0.6735,0.6735,370799999.0
2007-02-19 20:20:00,0.67353,0.67354,0.67348,0.67353,386299999.0
2007-02-19 20:21:00,0.67353,0.67359,0.6735,0.6735,234100000.0
2007-02-19 20:22:00,0.67356,0.67365,0.67356,0.67365,129700003.0
2007-02-19 20:23:00,0.67366,0.67374,0.67366,0.6737,604699999.0
2007-02-19 20:24:00,0.67369,0.67374,0.67366,0.6737,376000004.0
2007-02-19 20:25:00,0.6737,0.67377,0.67369,0.67373,541500007.0
2007-02-19 20:26:00,0.67372,0.67377,0.67368,0.67371,899900000.0
2007-02-19 20:27:00,0.67368,0.67374,0.67368,0.67374,432600001.0
2007-02-19 20:28:00,0.67377,0.67377,0.67368,0.6737,540700001.0
2007-02-19 20:29:00,0.67373,0.67378,0.67367,0.67367,665000003.0
2007-02-19 20:30:00,0.67368,0.67376,0.67366,0.67373,1620399994.0
2007-02-19 20:31:00,0.67375,0.67378,0.67368,0.6737,975499998.0
2007-02-19 20:32:00,0.67373,0.67377,0.67368,0.67372,1655000007.0
2007-02-19 20:33:00,0.6737,0.67377,0.6737,0.67375,356200000.0
2007-02-19 20:34:00,0.67372,0.67375,0.67372,0.67372,390600002.0
2007-02-19 20:35:00,0.67374,0.67374,0.67367,0.6737,290899998.0
2007-02-19 20:36:00,0.6737,0.67371,0.6736,0.6736,308900005.0
2007-02-19 20:37:00,0.67359,0.6737,0.67358,0.67367,733700008.0
2007-02-19 20:38:00,0.67365,0.67372,0.67365,0.67365,902799996.0
2007-02-19 20:39:00,0.67362,0.67373,0.67352,0.67352,355000001.0
2007-02-19 20:40:00,0.67365,0.67368,0.67362,0.67367,365400001.0
2007-02-19 20:41:00,0.67362,0.67365,0.67357,0.6736,412099998.0
2007-02-19 20:42:00,0.67364,0.67372,0.67364,0.67371,140300001.0
2007-02-19 20:43:00,0.67365,0.67374,0.67365,0.67368,645100001.0
2007-02-19 20:44:00,0.67365,0.6737,0.67365,0.67368,934600003.0
2007-02-19 20:45:00,0.67373,0.67378,0.67357,0.67372,547999994.0
2007-02-19 20:46:00,0.67375,0.67375,0.67362,0.67362,199300002.0
2007-02-19 20:47:00,0.67372,0.67377,0.67362,0.67371,710300004.0
2007-02-19 20:48:00,0.6737,0.67378,0.67368,0.6737,915299994.0
2007-02-19 20:49:00,0.67371,0.67381,0.67357,0.67381,256299999.0
2007-02-19 20:50:00,0.67377,0.6738,0.6737,0.67374,1211099992.0
2007-02-19 20:51:00,0.67372,0.67382,0.67372,0.67373,460000001.0
2007-02-19 20:52:00,0.67375,0.67383,0.67369,0.67377,494500000.0
2007-02-19 20:53:00,0.67383,0.67401,0.67383,0.67395,955700002.0
2007-02-19 20:54:00,0.67399,0.67402,0.67388,0.67402,533100003.0
2007-02-19 20:55:00,0.67405,0.67405,0.674,0.67403,382599996.0
2007-02-19 20:56:00,0.67403,0.67409,0.67396,0.674,995200004.0
2007-02-19 20:57:00,0.67396,0.67404,0.67393,0.67395,1475800018.0
2007-02-19 20:58:00,0.67407,0.67407,0.67374,0.67379,571899999.0
2007-02-19 20:59:00,0.67401,0.67408,0.67399,0.674,1717999992.0
2007-02-19 21:00:00,0.67403,0.67411,0.674,0.67411,1685500001.0
2007-02-19 21:01:00,0.67411,0.67415,0.67407,0.67415,1260999997.0
2007-02-19 21:02:00,0.67414,0.67414,0.67406,0.67407,499000001.0
2007-02-19 21:03:00,0.67408,0.67414,0.67407,0.67412,537600001.0
2007-02-19 21:04:00,0.67412,0.67413,0.6741,0.67412,685100005.0
2007-02-19 21:05:00,0.67407,0.67424,0.6738,0.67413,545199999.0
2007-02-19 21:06:00,0.67411,0.67411,0.67403,0.67405,521300000.0
2007-02-19 21:07:00,0.67405,0.67417,0.67394,0.67411,196599999.0
2007-02-19 21:08:00,0.67407,0.67411,0.67406,0.67411,96200001.0
2007-02-19 21:09:00,0.67415,0.67417,0.67412,0.67415,293100002.0
2007-02-19 21:10:00,0.67408,0.67418,0.67397,0.67407,203000000.0
2007-02-19 21:11:00,0.674,0.67415,0.67395,0.67407,254000004.0
2007-02-19 21:12:00,0.67411,0.67414,0.67411,0.67414,80300000.0
2007-02-19 21:13:00,0.67421,0.67421,0.67388,0.67418,330799995.0
2007-02-19 21:14:00,0.67414,0.67414,0.67407,0.67408,801000001.0
2007-02-19 21:15:00,0.6741,0.6741,0.67403,0.67405,391499995.0
2007-02-19 21:16:00,0.67403,0.6741,0.67401,0.6741,378600001.0
2007-02-19 21:17:00,0.67409,0.67411,0.67405,0.67409,216599996.0
2007-02-19 21:18:00,0.67406,0.6741,0.67401,0.67402,137100001.0
2007-02-19 21:19:00,0.67401,0.67409,0.67401,0.67408,543999990.0
2007-02-19 21:20:00,0.67414,0.67414,0.67406,0.67407,1221599994.0
2007-02-19 21:21:00,0.67411,0.67414,0.6741,0.6741,347699999.0
2007-02-19 21:22:00,0.67414,0.67417,0.67409,0.67417,699400006.0
2007-02-19 21:23:00,0.67415,0.67415,0.67412,0.67412,42999998.0
2007-02-19 21:24:00,0.67415,0.67415,0.6741,0.6741,303400000.0
2007-02-19 21:25:00,0.67411,0.67413,0.67405,0.67408,315800002.0
2007-02-19 21:26:00,0.67411,0.67414,0.67411,0.67411,86900000.0
2007-02-19 21:27:00,0.67415,0.67415,0.67413,0.67415,132999998.0
2007-02-19 21:28:00,0.67413,0.67413,0.67407,0.67408,200500001.0
2007-02-19 21:29:00,0.67409,0.67412,0.67409,0.67412,99800002.0
2007-02-19 21:30:00,0.6741,0.67413,0.6741,0.67413,33200000.0
2007-02-19 21:31:00,0.67413,0.67415,0.6741,0.67413,175600003.0
2007-02-19 21:32:00,0.67412,0.67415,0.67408,0.67414,535599998.0
2007-02-19 21:33:00,0.67413,0.67415,0.67407,0.67407,504600004.0
2007-02-19 21:34:00,0.67407,0.6741,0.67407,0.67407,531900000.0
2007-02-19 21:35:00,0.67409,0.67409,0.67402,0.67403,344799999.0
2007-02-19 21:36:00,0.67403,0.67406,0.67401,0.67403,119700000.0
2007-02-19 21:37:00,0.6741,0.6741,0.67405,0.67405,237800004.0
2007-02-19 21:38:00,0.67403,0.67409,0.67403,0.67409,97300000.0
2007-02-19 21:39:00,0.67405,0.67412,0.67405,0.67412,92699999.0
2007-02-19 21:40:00,0.67407,0.67413,0.67407,0.67407,255399999.0
2007-02-19 21:41:00,0.67408,0.67413,0.67408,0.67413,103199997.0
2007-02-19 21:42:00,0.6741,0.67414,0.67409,0.67414,168599999.0
2007-02-19 21:43:00,0.67411,0.6742,0.67408,0.67408,333700001.0
2007-02-19 21:44:00,0.6741,0.67419,0.67409,0.67419,576599997.0
2007-02-19 21:45:00,0.67418,0.67418,0.67414,0.67418,43300000.0
2007-02-19 21:46:00,0.67421,0.67425,0.67421,0.67421,363300003.0
2007-02-19 21:47:00,0.6742,0.67425,0.6742,0.6742,246300003.0
2007-02-19 21:48:00,0.67422,0.67425,0.67419,0.67419,176400002.0
2007-02-19 21:49:00,0.67417,0.67424,0.67417,0.67424,243600004.0
2007-02-19 21:50:00,0.67423,0.67425,0.6742,0.67425,166400000.0
2007-02-19 21:51:00,0.67426,0.67429,0.67424,0.67424,247000000.0
2007-02-19 21:52:00,0.67418,0.6742,0.67415,0.67415,74900001.0
2007-02-19 21:53:00,0.67419,0.67419,0.67413,0.67413,39400001.0
2007-02-19 21:54:00,0.67415,0.67422,0.67413,0.67417,522900001.0
2007-02-19 21:55:00,0.67417,0.6742,0.67415,0.67415,90500001.0
2007-02-19 21:56:00,0.67418,0.67421,0.67418,0.6742,186999999.0
2007-02-19 21:57:00,0.67417,0.67423,0.67416,0.67418,305400002.0
2007-02-19 21:58:00,0.67418,0.6742,0.67417,0.67417,108699997.0
2007-02-19 21:59:00,0.67417,0.67429,0.67414,0.67429,464899996.0
2007-02-19 22:00:00,0.6743,0.6743,0.67422,0.67427,262700001.0
2007-02-19 22:01:00,0.67432,0.67438,0.6743,0.67432,190500001.0
2007-02-19 22:02:00,0.67429,0.67431,0.6742,0.6742,355399997.0
2007-02-19 22:03:00,0.6742,0.67426,0.67417,0.6742,378300000.0
2007-02-19 22:04:00,0.67416,0.67416,0.67408,0.67409,260100003.0
2007-02-19 22:05:00,0.67403,0.67403,0.67394,0.67394,161899998.0
2007-02-19 22:06:00,0.6739,0.6739,0.67376,0.67382,251800000.0
2007-02-19 22:07:00,0.67381,0.67392,0.67381,0.67392,67100002.0
2007-02-19 22:08:00,0.6739,0.67394,0.67385,0.6739,379699999.0
2007-02-19 22:09:00,0.67392,0.67395,0.67392,0.67395,171699999.0
2007-02-19 22:10:00,0.67392,0.67398,0.6739,0.67393,199499996.0
2007-02-19 22:11:00,0.67395,0.67395,0.67392,0.67392,88200000.0
2007-02-19 22:12:00,0.67393,0.67395,0.6739,0.67393,544400001.0
2007-02-19 22:13:00,0.67393,0.67396,0.67393,0.67396,163499999.0
2007-02-19 22:14:00,0.67398,0.67399,0.67394,0.67399,70999999.0
2007-02-19 22:15:00,0.67398,0.674,0.67391,0.67392,831099993.0
2007-02-19 22:16:00,0.67397,0.674,0.67393,0.67397,587499993.0
2007-02-19 22:17:00,0.67397,0.67398,0.67397,0.67398,21500001.0
2007-02-19 22:18:00,0.67398,0.67399,0.67397,0.67399,51900000.0
2007-02-19 22:19:00,0.67398,0.67398,0.67391,0.67392,92100003.0
2007-02-19 22:20:00,0.67394,0.67398,0.67392,0.67398,118799999.0
2007-02-19 22:21:00,0.67396,0.67397,0.67392,0.67397,312699999.0
2007-02-19 22:22:00,0.67395,0.67399,0.6739,0.6739,391599999.0
2007-02-19 22:23:00,0.67387,0.674,0.67387,0.67387,436400000.0
2007-02-19 22:24:00,0.6739,0.67397,0.67389,0.67393,322000002.0
2007-02-19 22:25:00,0.67389,0.67394,0.67387,0.67394,269499997.0
2007-02-19 22:26:00,0.67392,0.67397,0.67392,0.67397,477299998.0
2007-02-19 22:27:00,0.67396,0.67396,0.67392,0.67392,112200001.0
2007-02-19 22:28:00,0.67392,0.67397,0.67392,0.67395,115999998.0
2007-02-19 22:29:00,0.674,0.674,0.67395,0.67395,376399994.0
2007-02-19 22:30:00,0.67397,0.67398,0.67395,0.67396,126900000.0
2007-02-19 22:31:00,0.674,0.674,0.67396,0.67396,73300001.0
2007-02-19 22:32:00,0.67398,0.67399,0.67394,0.67398,266899995.0
2007-02-19 22:33:00,0.67399,0.67403,0.67396,0.67403,176800000.0
2007-02-19 22:34:00,0.67402,0.67402,0.67394,0.67395,318300004.0
2007-02-19 22:35:00,0.67395,0.674,0.67393,0.67398,299099997.0
2007-02-19 22:36:00,0.674,0.67403,0.67398,0.674,121900002.0
2007-02-19 22:37:00,0.67399,0.67399,0.67393,0.67395,331500000.0
2007-02-19 22:38:00,0.67398,0.67398,0.67397,0.67397,89999999.0
2007-02-19 22:39:00,0.67397,0.67398,0.67395,0.67397,388599999.0
2007-02-19 22:40:00,0.67395,0.67397,0.67393,0.67395,454100000.0
2007-02-19 22:41:00,0.67395,0.674,0.67392,0.674,315199999.0
2007-02-19 22:42:00,0.67383,0.67399,0.67375,0.67392,239200004.0
2007-02-19 22:43:00,0.67399,0.674,0.67399,0.674,2500000.0
2007-02-19 22:44:00,0.67427,0.67429,0.67383,0.67384,148300002.0
2007-02-19 22:45:00,0.67393,0.67404,0.67385,0.6739,60600000.0
2007-02-19 22:46:00,0.67398,0.67406,0.67393,0.67403,185999999.0
2007-02-19 22:47:00,0.67401,0.67401,0.67385,0.67388,79600000.0
2007-02-19 22:48:00,0.67398,0.67405,0.67393,0.67393,230199997.0
2007-02-19 22:49:00,0.67405,0.67408,0.674,0.674,87100001.0
2007-02-19 22:50:00,0.67405,0.67407,0.67402,0.67402,86999996.0
2007-02-19 22:51:00,0.67403,0.67403,0.67398,0.67398,104199998.0
2007-02-19 22:52:00,0.67388,0.67394,0.67382,0.67382,112600003.0
2007-02-19 22:53:00,0.67397,0.67407,0.67397,0.674,93500002.0
2007-02-19 22:54:00,0.67415,0.67418,0.67392,0.67392,52900000.0
2007-02-19 22:55:00,0.67399,0.67404,0.67399,0.67401,196000003.0
2007-02-19 22:56:00,0.6741,0.67414,0.6738,0.67383,142699997.0
2007-02-19 22:57:00,0.6739,0.67402,0.67378,0.67378,172499998.0
2007-02-19 22:58:00,0.67397,0.67402,0.67366,0.67366,434300003.0
2007-02-19 22:59:00,0.67362,0.67407,0.67362,0.67395,265500000.0
2007-02-19 23:00:00,0.67358,0.67395,0.67358,0.67385,156799999.0
2007-02-19 23:01:00,0.67388,0.67393,0.67363,0.67391,128800000.0
2007-02-19 23:02:00,0.67397,0.67409,0.67397,0.67409,186900000.0
2007-02-19 23:03:00,0.67415,0.67415,0.67409,0.6741,108400003.0
2007-02-19 23:04:00,0.67408,0.67408,0.67402,0.67403,108899997.0
2007-02-19 23:05:00,0.67397,0.67408,0.67397,0.67406,109899998.0
2007-02-19 23:06:00,0.67407,0.67407,0.67402,0.67405,132199999.0
2007-02-19 23:07:00,0.67399,0.67403,0.67399,0.67403,20000000.0
2007-02-19 23:08:00,0.674,0.67408,0.674,0.67407,93699999.0
2007-02-19 23:09:00,0.67405,0.67411,0.67402,0.67405,206699998.0
2007-02-19 23:10:00,0.67403,0.67409,0.67403,0.67409,106200001.0
2007-02-19 23:11:00,0.67411,0.67411,0.67399,0.67402,170800002.0
2007-02-19 23:12:00,0.67402,0.67408,0.674,0.67408,154699997.0
2007-02-19 23:13:00,0.67402,0.67405,0.67402,0.67405,103799999.0
2007-02-19 23:14:00,0.67405,0.67405,0.6737,0.67371,71699998.0
2007-02-19 23:15:00,0.67378,0.67405,0.67378,0.67401,66999998.0
2007-02-19 23:16:00,0.67403,0.67403,0.67386,0.67388,121300003.0
2007-02-19 23:17:00,0.67405,0.67408,0.674,0.67408,124200003.0
2007-02-19 23:18:00,0.67401,0.67401,0.67397,0.67397,71799999.0
2007-02-19 23:19:00,0.67398,0.67404,0.67398,0.674,153599998.0
2007-02-19 23:20:00,0.67398,0.67404,0.67398,0.67404,159900002.0
2007-02-19 23:21:00,0.674,0.67409,0.674,0.67405,112800001.0
2007-02-19 23:22:00,0.67395,0.67406,0.67395,0.67397,182400000.0
2007-02-19 23:23:00,0.67394,0.67399,0.67384,0.67399,267600000.0
2007-02-19 23:24:00,0.67417,0.67421,0.67385,0.6739,112900001.0
2007-02-19 23:25:00,0.67398,0.67402,0.67398,0.67402,69499999.0
2007-02-19 23:26:00,0.67397,0.67404,0.67397,0.67404,113900001.0
2007-02-19 23:27:00,0.67398,0.67398,0.67396,0.67396,26300001.0
2007-02-19 23:28:00,0.674,0.674,0.67398,0.67398,45500001.0
2007-02-19 23:29:00,0.67393,0.67393,0.67369,0.67369,123500000.0
2007-02-19 23:30:00,0.67398,0.67403,0.67395,0.67398,172099996.0
2007-02-19 23:31:00,0.67399,0.67401,0.67393,0.67399,90400001.0
2007-02-19 23:32:00,0.67402,0.67402,0.67397,0.674,167099995.0
2007-02-19 23:33:00,0.67376,0.67377,0.6737,0.67376,163799999.0
2007-02-19 23:34:00,0.674,0.674,0.67395,0.67397,168399999.0
2007-02-19 23:35:00,0.674,0.67403,0.67395,0.674,141900002.0
2007-02-19 23:36:00,0.67419,0.67419,0.67372,0.67372,248099998.0
2007-02-19 23:37:00,0.67376,0.67376,0.67365,0.67368,129199999.0
2007-02-19 23:38:00,0.67395,0.67403,0.67395,0.67397,157500004.0
2007-02-19 23:39:00,0.67398,0.67402,0.67393,0.67402,80100002.0
2007-02-19 23:40:00,0.67405,0.67405,0.67379,0.67382,82500003.0
2007-02-19 23:41:00,0.67382,0.67396,0.67376,0.67376,89900000.0
2007-02-19 23:42:00,0.67395,0.6741,0.67384,0.67392,207600002.0
2007-02-19 23:43:00,0.67405,0.67405,0.674,0.67402,125599998.0
2007-02-19 23:44:00,0.67407,0.67415,0.67397,0.67402,224600006.0
2007-02-19 23:45:00,0.67413,0.67416,0.67375,0.67392,191500000.0
2007-02-19 23:46:00,0.67402,0.67403,0.67398,0.67402,104500000.0
2007-02-19 23:47:00,0.67405,0.67405,0.67403,0.67403,9400000.0
2007-02-19 23:48:00,0.67405,0.67407,0.67402,0.67402,56600000.0
2007-02-19 23:49:00,0.6739,0.67412,0.67385,0.674,222999998.0
2007-02-19 23:50:00,0.674,0.674,0.674,0.674,8000000.0
2007-02-19 23:51:00,0.67386,0.67399,0.67376,0.67382,144099999.0
2007-02-19 23:52:00,0.67398,0.67405,0.67398,0.67405,104500001.0
2007-02-19 23:53:00,0.67397,0.67412,0.67375,0.67412,127899999.0
2007-02-19 23:54:00,0.67407,0.67407,0.674,0.674,87500000.0
2007-02-19 23:55:00,0.67367,0.67368,0.6735,0.6735,100400000.0
2007-02-19 23:56:00,0.6738,0.67405,0.67368,0.67405,269699996.0
2007-02-19 23:57:00,0.67414,0.67418,0.67406,0.67418,128899996.0
2007-02-19 23:58:00,0.67403,0.67403,0.67372,0.67372,14300000.0
2007-02-19 23:59:00,0.67397,0.674,0.67397,0.674,88200002.0
2007-02-20 00:00:00,0.67396,0.67398,0.6739,0.67394,172700004.0
2007-02-20 00:01:00,0.67398,0.67405,0.67396,0.67405,161099996.0
2007-02-20 00:02:00,0.67407,0.67407,0.67403,0.67403,32700000.0
2007-02-20 00:03:00,0.67405,0.67411,0.67402,0.67405,119699999.0
2007-02-20 00:04:00,0.67405,0.67405,0.67405,0.67405,52000000.0
2007-02-20 00:05:00,0.67397,0.67404,0.67397,0.67399,62800002.0
2007-02-20 00:06:00,0.67403,0.67411,0.67403,0.67409,186199999.0
2007-02-20 00:07:00,0.67409,0.67415,0.67408,0.6741,108900002.0
2007-02-20 00:08:00,0.6741,0.67412,0.67404,0.67407,197000000.0
2007-02-20 00:09:00,0.67409,0.67409,0.67404,0.67406,116400000.0
2007-02-20 00:10:00,0.67409,0.67409,0.67403,0.67404,114300000.0
2007-02-20 00:11:00,0.67427,0.67427,0.67375,0.67384,210500000.0
2007-02-20 00:12:00,0.6743,0.67431,0.67397,0.67397,88599998.0
2007-02-20 00:13:00,0.67408,0.67421,0.67408,0.67408,145900000.0
2007-02-20 00:14:00,0.67427,0.67427,0.67404,0.6742,103300001.0
2007-02-20 00:15:00,0.67416,0.67416,0.67409,0.67411,78100002.0
2007-02-20 00:16:00,0.67408,0.67409,0.67406,0.67406,128999999.0
2007-02-20 00:17:00,0.674,0.67407,0.67398,0.67398,383499999.0
2007-02-20 00:18:00,0.67397,0.674,0.67397,0.674,254599992.0
2007-02-20 00:19:00,0.674,0.674,0.67395,0.67395,35000000.0
2007-02-20 00:20:00,0.67397,0.674,0.67397,0.674,76499997.0
2007-02-20 00:21:00,0.67417,0.67417,0.6741,0.6741,11100000.0
2007-02-20 00:22:00,0.67402,0.67409,0.67401,0.67408,121299996.0
2007-02-20 00:23:00,0.67405,0.67408,0.67399,0.67407,169200001.0
2007-02-20 00:24:00,0.67417,0.67419,0.67377,0.67381,91600000.0
2007-02-20 00:25:00,0.674,0.67402,0.67397,0.67397,90100000.0
2007-02-20 00:26:00,0.674,0.67404,0.674,0.67404,240599996.0
2007-02-20 00:27:00,0.67407,0.67407,0.67395,0.67403,108899999.0
2007-02-20 00:28:00,0.67403,0.67403,0.67395,0.67397,121799998.0
2007-02-20 00:29:00,0.674,0.674,0.67394,0.67396,125899996.0
2007-02-20 00:30:00,0.67404,0.67404,0.67397,0.67398,168599999.0
2007-02-20 00:31:00,0.67403,0.67405,0.67403,0.67405,29800001.0
2007-02-20 00:32:00,0.67405,0.67407,0.67403,0.67407,110799999.0
2007-02-20 00:33:00,0.674,0.67405,0.674,0.67405,101299998.0
2007-02-20 00:34:00,0.674,0.67407,0.674,0.67405,165000002.0
2007-02-20 00:35:00,0.674,0.67407,0.674,0.67407,110800002.0
2007-02-20 00:36:00,0.67403,0.67403,0.67402,0.67402,20900000.0
2007-02-20 00:37:00,0.67405,0.67405,0.67402,0.67402,14000000.0
2007-02-20 00:38:00,0.67402,0.67402,0.67402,0.67402,47000000.0
2007-02-20 00:39:00,0.674,0.67405,0.674,0.67405,17500000.0
2007-02-20 00:40:00,0.67402,0.67402,0.67391,0.67392,39200000.0
2007-02-20 00:41:00,0.67392,0.67402,0.67392,0.67402,159900003.0
2007-02-20 00:42:00,0.67399,0.674,0.67396,0.674,87099999.0
2007-02-20 00:43:00,0.674,0.67405,0.674,0.67405,79000000.0
2007-02-20 00:44:00,0.67408,0.67408,0.674,0.67403,121399997.0
2007-02-20 00:45:00,0.67403,0.67403,0.67403,0.67403,8000000.0
2007-02-20 00:46:00,0.67408,0.67412,0.67405,0.67405,178500002.0
2007-02-20 00:47:00,0.67405,0.6741,0.6739,0.6739,128200001.0
2007-02-20 00:48:00,0.67393,0.67404,0.67389,0.67401,95100000.0
2007-02-20 00:49:00,0.67404,0.67418,0.67404,0.6741,95699998.0
2007-02-20 00:50:00,0.67405,0.67405,0.674,0.674,44299999.0
2007-02-20 00:51:00,0.67382,0.67406,0.67369,0.67395,123700002.0
2007-02-20 00:52:00,0.67415,0.67418,0.674,0.67407,230799999.0
2007-02-20 00:53:00,0.6741,0.67419,0.67391,0.67419,146400001.0
2007-02-20 00:54:00,0.67404,0.67404,0.67397,0.67397,55899999.0
2007-02-20 00:55:00,0.674,0.674,0.67397,0.67398,185799998.0
2007-02-20 00:56:00,0.67395,0.67397,0.67391,0.67394,114100002.0
2007-02-20 00:57:00,0.67393,0.67398,0.67391,0.67396,224599996.0
2007-02-20 00:58:00,0.67397,0.674,0.67394,0.674,91000001.0
2007-02-20 00:59:00,0.67395,0.67396,0.67393,0.67395,138100001.0
2007-02-20 01:00:00,0.674,0.67405,0.674,0.67405,210299999.0
2007-02-20 01:01:00,0.67402,0.67402,0.67398,0.67398,55900002.0
2007-02-20 01:02:00,0.67405,0.67405,0.67405,0.67405,45500000.0
2007-02-20 01:03:00,0.67407,0.67413,0.67401,0.67412,190799998.0
2007-02-20 01:04:00,0.67416,0.6742,0.67414,0.6742,84899998.0
2007-02-20 01:05:00,0.67408,0.67414,0.67407,0.67414,110399998.0
2007-02-20 01:06:00,0.67415,0.67415,0.67412,0.67415,149700003.0
2007-02-20 01:07:00,0.67412,0.67416,0.67406,0.67406,167499999.0
2007-02-20 01:08:00,0.6741,0.67415,0.6741,0.67413,80100001.0
2007-02-20 01:09:00,0.67413,0.67413,0.67402,0.67404,102399999.0
2007-02-20 01:10:00,0.67404,0.67404,0.67399,0.67399,165299999.0
2007-02-20 01:11:00,0.67403,0.67407,0.67403,0.67405,70600000.0
2007-02-20 01:12:00,0.67402,0.67405,0.674,0.67403,101900002.0
2007-02-20 01:13:00,0.67403,0.67405,0.67402,0.67405,55900000.0
2007-02-20 01:14:00,0.67405,0.67409,0.67402,0.67403,85200000.0
2007-02-20 01:15:00,0.674,0.67403,0.67399,0.67399,111100002.0
2007-02-20 01:16:00,0.67398,0.67404,0.67397,0.67404,145100000.0
2007-02-20 01:17:00,0.67404,0.67404,0.67399,0.67402,149899999.0
2007-02-20 01:18:00,0.674,0.67405,0.674,0.67405,20700000.0
2007-02-20 01:19:00,0.67405,0.67407,0.67402,0.67405,94699999.0
2007-02-20 01:20:00,0.67405,0.6741,0.67403,0.6741,198899998.0
2007-02-20 01:21:00,0.67405,0.67411,0.67404,0.6741,114100000.0
2007-02-20 01:22:00,0.67415,0.67415,0.6741,0.67414,44599998.0
2007-02-20 01:23:00,0.67415,0.67415,0.67412,0.67412,66099998.0
2007-02-20 01:24:00,0.67413,0.67415,0.67413,0.67415,59199998.0
2007-02-20 01:25:00,0.67413,0.67413,0.67413,0.67413,21500000.0
2007-02-20 01:26:00,0.67415,0.67415,0.6741,0.6741,63700000.0
2007-02-20 01:27:00,0.67413,0.67413,0.67405,0.67405,43500001.0
2007-02-20 01:28:00,0.67413,0.67413,0.67408,0.67408,90199997.0
2007-02-20 01:29:00,0.6741,0.67413,0.67407,0.67413,158200002.0
2007-02-20 01:30:00,0.67406,0.67407,0.67406,0.67407,25100001.0
2007-02-20 01:31:00,0.67402,0.67403,0.67398,0.67398,72600001.0
2007-02-20 01:32:00,0.67403,0.67403,0.67403,0.67403,7900000.0
2007-02-20 01:33:00,0.67399,0.67399,0.67393,0.67395,142400000.0
2007-02-20 01:34:00,0.674,0.674,0.67397,0.67397,132599997.0
2007-02-20 01:35:00,0.67401,0.67409,0.674,0.674,86200001.0
2007-02-20 01:36:00,0.67402,0.67405,0.67402,0.67402,72600001.0
2007-02-20 01:37:00,0.67407,0.67413,0.67407,0.6741,257099998.0
2007-02-20 01:38:00,0.67415,0.67421,0.67407,0.67407,61800000.0
2007-02-20 01:39:00,0.67399,0.67409,0.67389,0.67409,113999998.0
2007-02-20 01:40:00,0.67408,0.67414,0.67408,0.67408,183999999.0
2007-02-20 01:41:00,0.6741,0.67425,0.6741,0.67418,145799999.0
2007-02-20 01:42:00,0.67416,0.67419,0.67413,0.67417,299600000.0
2007-02-20 01:43:00,0.67417,0.67423,0.67416,0.67418,266199997.0
2007-02-20 01:44:00,0.67421,0.67424,0.67414,0.67414,191800004.0
2007-02-20 01:45:00,0.674,0.6743,0.67394,0.67426,102800001.0
2007-02-20 01:46:00,0.67416,0.67419,0.67415,0.67415,114000000.0
2007-02-20 01:47:00,0.67417,0.67425,0.67417,0.67423,262100003.0
2007-02-20 01:48:00,0.67418,0.6742,0.67417,0.6742,232599996.0
2007-02-20 01:49:00,0.67388,0.67418,0.67383,0.67402,103900001.0
2007-02-20 01:50:00,0.6744,0.6744,0.67392,0.67392,232499995.0
2007-02-20 01:51:00,0.6742,0.67422,0.67417,0.67422,108900000.0
2007-02-20 01:52:00,0.6742,0.6742,0.67417,0.6742,127600001.0
2007-02-20 01:53:00,0.67417,0.67423,0.67415,0.6742,181200002.0
2007-02-20 01:54:00,0.67417,0.67419,0.67405,0.67413,233500000.0
2007-02-20 01:55:00,0.67412,0.67415,0.6741,0.67413,80600001.0
2007-02-20 01:56:00,0.67412,0.67418,0.67412,0.67413,145099999.0
2007-02-20 01:57:00,0.67412,0.67414,0.6741,0.67412,87899999.0
2007-02-20 01:58:00,0.67404,0.67411,0.67404,0.6741,185000004.0
2007-02-20 01:59:00,0.67409,0.67409,0.67406,0.67406,100000000.0
2007-02-20 02:00:00,0.67404,0.67409,0.67403,0.67403,143100002.0
2007-02-20 02:01:00,0.67411,0.67417,0.6741,0.67415,267400004.0
2007-02-20 02:02:00,0.6741,0.6741,0.67406,0.6741,141900001.0
2007-02-20 02:03:00,0.6741,0.6741,0.67402,0.67403,344200002.0
2007-02-20 02:04:00,0.674,0.67407,0.674,0.67407,113100002.0
2007-02-20 02:05:00,0.67402,0.67405,0.67392,0.67404,56000000.0
2007-02-20 02:06:00,0.674,0.67405,0.67396,0.67399,196100001.0
2007-02-20 02:07:00,0.67404,0.67404,0.67396,0.67397,182299998.0
2007-02-20 02:08:00,0.67399,0.67404,0.67399,0.674,159600001.0
2007-02-20 02:09:00,0.67407,0.67408,0.67403,0.67403,59100000.0
2007-02-20 02:10:00,0.67402,0.67402,0.67397,0.67397,97000001.0
2007-02-20 02:11:00,0.67402,0.67403,0.67402,0.67403,75100003.0
2007-02-20 02:12:00,0.6741,0.67412,0.67405,0.67405,110900001.0
2007-02-20 02:13:00,0.67409,0.67413,0.67402,0.67413,147900001.0
2007-02-20 02:14:00,0.67407,0.67411,0.67405,0.67411,80500001.0
2007-02-20 02:15:00,0.67412,0.67417,0.6741,0.67415,173199999.0
2007-02-20 02:16:00,0.67415,0.67417,0.67409,0.67409,185500001.0
2007-02-20 02:17:00,0.67412,0.67415,0.67412,0.67412,168700000.0
2007-02-20 02:18:00,0.67412,0.67413,0.67412,0.67413,83100001.0
2007-02-20 02:19:00,0.67415,0.67415,0.67412,0.67415,95099998.0
2007-02-20 02:20:00,0.67412,0.67421,0.67403,0.67405,325199995.0
2007-02-20 02:21:00,0.6741,0.67412,0.6741,0.67412,18300000.0
2007-02-20 02:22:00,0.67412,0.67417,0.67412,0.67417,63700000.0
2007-02-20 02:23:00,0.67413,0.67413,0.67405,0.67405,170500002.0
2007-02-20 02:24:00,0.67422,0.67422,0.67389,0.67407,232299997.0
2007-02-20 02:25:00,0.67413,0.67414,0.67407,0.67411,100799998.0
2007-02-20 02:26:00,0.67415,0.67415,0.67413,0.67413,134200001.0
2007-02-20 02:27:00,0.67422,0.67429,0.67397,0.67397,234600002.0
2007-02-20 02:28:00,0.67413,0.67415,0.6741,0.6741,227399996.0
2007-02-20 02:29:00,0.67413,0.67415,0.67409,0.67412,102900001.0
2007-02-20 02:30:00,0.67408,0.67416,0.67408,0.67413,123200001.0
2007-02-20 02:31:00,0.6741,0.67418,0.6741,0.67415,86800001.0
2007-02-20 02:32:00,0.67415,0.67415,0.67413,0.67415,76800001.0
2007-02-20 02:33:00,0.67415,0.67415,0.67412,0.67415,140900001.0
2007-02-20 02:34:00,0.67413,0.67415,0.67413,0.67415,83099999.0
2007-02-20 02:35:00,0.67415,0.67415,0.67415,0.67415,56099998.0
2007-02-20 02:36:00,0.67413,0.67415,0.6741,0.67413,234500002.0
2007-02-20 02:37:00,0.67413,0.67415,0.67412,0.67415,145100000.0
2007-02-20 02:38:00,0.67415,0.67415,0.6739,0.67399,71200000.0
2007-02-20 02:39:00,0.67421,0.67426,0.67417,0.67417,110199999.0
2007-02-20 02:40:00,0.67426,0.6743,0.67422,0.6743,157699997.0
2007-02-20 02:41:00,0.67425,0.67436,0.67425,0.67427,191999999.0
2007-02-20 02:42:00,0.6742,0.67425,0.6742,0.67425,38300000.0
2007-02-20 02:43:00,0.67417,0.67423,0.67416,0.67423,50200000.0
2007-02-20 02:44:00,0.67422,0.67424,0.6742,0.67421,145299999.0
2007-02-20 02:45:00,0.6742,0.67426,0.6742,0.67426,77299998.0
2007-02-20 02:46:00,0.67424,0.67428,0.67421,0.67423,82800001.0
2007-02-20 02:47:00,0.67422,0.67422,0.67422,0.67422,38200000.0
2007-02-20 02:48:00,0.6742,0.6742,0.67407,0.67408,131899999.0
2007-02-20 02:49:00,0.67408,0.67408,0.67404,0.67404,33500000.0
2007-02-20 02:50:00,0.67402,0.67409,0.67402,0.67409,165399999.0
2007-02-20 02:51:00,0.67404,0.67405,0.67402,0.67404,141299998.0
2007-02-20 02:52:00,0.67403,0.67414,0.67403,0.67414,123799998.0
2007-02-20 02:53:00,0.67417,0.67417,0.67407,0.67408,245100001.0
2007-02-20 02:54:00,0.67409,0.67416,0.67405,0.67409,155999997.0
2007-02-20 02:55:00,0.67405,0.67413,0.67402,0.67413,114199999.0
2007-02-20 02:56:00,0.67411,0.67417,0.6741,0.67413,103799998.0
2007-02-20 02:57:00,0.67413,0.67417,0.67413,0.67417,75800000.0
2007-02-20 02:58:00,0.6742,0.67427,0.67416,0.67427,136599997.0
2007-02-20 02:59:00,0.67423,0.67425,0.6742,0.67423,30500000.0
2007-02-20 03:00:00,0.67421,0.67421,0.67417,0.67417,43000000.0
2007-02-20 03:01:00,0.67409,0.67412,0.67409,0.67409,110099999.0
2007-02-20 03:02:00,0.67412,0.67417,0.67412,0.67415,142800001.0
2007-02-20 03:03:00,0.67412,0.67415,0.6741,0.67412,137799999.0
2007-02-20 03:04:00,0.67413,0.67414,0.67409,0.67409,138400002.0
2007-02-20 03:05:00,0.67415,0.6742,0.67409,0.67413,106800003.0
2007-02-20 03:06:00,0.67413,0.67414,0.67404,0.67414,79100001.0
2007-02-20 03:07:00,0.6741,0.67415,0.6741,0.67415,114300002.0
2007-02-20 03:08:00,0.67413,0.67413,0.67413,0.67413,46199999.0
2007-02-20 03:09:00,0.67415,0.67415,0.6741,0.6741,70400001.0
2007-02-20 03:10:00,0.67415,0.67415,0.6741,0.67413,71599999.0
2007-02-20 03:11:00,0.67427,0.67429,0.67394,0.67407,169200004.0
2007-02-20 03:12:00,0.67415,0.67417,0.67412,0.67413,141800001.0
2007-02-20 03:13:00,0.67413,0.67415,0.67413,0.67415,39799998.0
2007-02-20 03:14:00,0.67415,0.67415,0.67412,0.67412,2100000.0
2007-02-20 03:15:00,0.67415,0.67415,0.6741,0.6741,32000000.0
2007-02-20 03:16:00,0.67417,0.67418,0.67414,0.67415,39800001.0
2007-02-20 03:17:00,0.67419,0.67427,0.67416,0.67427,238900001.0
2007-02-20 03:18:00,0.67426,0.6743,0.67421,0.6743,36500000.0
2007-02-20 03:19:00,0.67421,0.67432,0.67421,0.67425,220499994.0
2007-02-20 03:20:00,0.67428,0.67428,0.67422,0.67422,50299998.0
2007-02-20 03:21:00,0.6742,0.67427,0.6742,0.67427,5400000.0
2007-02-20 03:22:00,0.67425,0.67425,0.67425,0.67425,1400000.0
2007-02-20 03:23:00,0.67428,0.67429,0.67428,0.67429,11100000.0
2007-02-20 03:24:00,0.67429,0.67433,0.67429,0.67433,42900000.0
2007-02-20 03:25:00,0.67434,0.67434,0.6743,0.67434,11000000.0
2007-02-20 03:26:00,0.67427,0.67432,0.67423,0.67432,118099999.0
2007-02-20 03:27:00,0.67433,0.67437,0.6743,0.6743,151600000.0
2007-02-20 03:28:00,0.67433,0.67433,0.67433,0.67433,12000000.0
2007-02-20 03:29:00,0.67433,0.67433,0.67432,0.67432,26300000.0
2007-02-20 03:30:00,0.6743,0.67434,0.67425,0.67425,105199997.0
2007-02-20 03:31:00,0.67424,0.67429,0.6742,0.6742,131400000.0
2007-02-20 03:32:00,0.67416,0.67422,0.6741,0.6741,99100001.0
2007-02-20 03:33:00,0.67408,0.6742,0.67408,0.6742,162499998.0
2007-02-20 03:34:00,0.67419,0.67422,0.67414,0.67418,189999997.0
2007-02-20 03:35:00,0.67418,0.6742,0.67417,0.6742,147499996.0
2007-02-20 03:36:00,0.67422,0.67424,0.67416,0.67416,211499998.0
2007-02-20 03:37:00,0.6742,0.67423,0.67418,0.67418,96700002.0
2007-02-20 03:38:00,0.6742,0.67421,0.67417,0.6742,179799999.0
2007-02-20 03:39:00,0.67418,0.67427,0.67416,0.67427,78600002.0
2007-02-20 03:40:00,0.6742,0.67422,0.6742,0.67422,7600000.0
2007-02-20 03:41:00,0.67422,0.67424,0.67419,0.67424,119700000.0
2007-02-20 03:42:00,0.6742,0.6742,0.67417,0.6742,115800003.0
2007-02-20 03:43:00,0.67416,0.67423,0.67415,0.67422,185000000.0
2007-02-20 03:44:00,0.67422,0.67422,0.67419,0.67422,138299998.0
2007-02-20 03:45:00,0.6742,0.67422,0.6742,0.67422,59299999.0
2007-02-20 03:46:00,0.67421,0.67423,0.67421,0.67423,13400000.0
2007-02-20 03:47:00,0.67426,0.6743,0.67424,0.67425,161800000.0
2007-02-20 03:48:00,0.67427,0.67433,0.67427,0.67433,8800000.0
2007-02-20 03:49:00,0.67431,0.67431,0.67423,0.67428,147100002.0
2007-02-20 03:50:00,0.67428,0.67441,0.67428,0.6744,35400000.0
2007-02-20 03:51:00,0.67436,0.67437,0.67436,0.67437,50100003.0
2007-02-20 03:52:00,0.67435,0.67444,0.67435,0.6744,126900003.0
2007-02-20 03:53:00,0.67439,0.67439,0.6743,0.67437,175999997.0
2007-02-20 03:54:00,0.67438,0.67438,0.6743,0.67432,36000000.0
2007-02-20 03:55:00,0.67429,0.67436,0.67429,0.67436,109400001.0
2007-02-20 03:56:00,0.6744,0.6744,0.67433,0.67433,20800000.0
2007-02-20 03:57:00,0.67438,0.67438,0.67438,0.67438,21600000.0
2007-02-20 03:58:00,0.67433,0.6744,0.67433,0.67437,160400000.0
2007-02-20 03:59:00,0.6744,0.6744,0.67433,0.67433,60599998.0
2007-02-20 04:00:00,0.67443,0.67447,0.67439,0.67439,125600002.0
2007-02-20 04:01:00,0.67435,0.67443,0.67433,0.67443,138300004.0
2007-02-20 04:02:00,0.67443,0.67447,0.67434,0.67435,65300000.0
2007-02-20 04:03:00,0.67433,0.67433,0.67415,0.67415,83100002.0
2007-02-20 04:04:00,0.67415,0.67415,0.67412,0.67413,71700001.0
2007-02-20 04:05:00,0.67407,0.67411,0.67402,0.6741,175300001.0
2007-02-20 04:06:00,0.67411,0.67411,0.67405,0.67405,8800000.0
2007-02-20 04:07:00,0.67409,0.67414,0.67409,0.6741,61700001.0
2007-02-20 04:08:00,0.67407,0.67411,0.67399,0.67399,131600001.0
2007-02-20 04:09:00,0.67403,0.67403,0.67394,0.67397,171300001.0
2007-02-20 04:10:00,0.67397,0.674,0.67393,0.67399,232899998.0
2007-02-20 04:11:00,0.67398,0.67398,0.6739,0.6739,241899996.0
2007-02-20 04:12:00,0.67393,0.67393,0.67393,0.67393,800000.0
2007-02-20 04:13:00,0.67392,0.67392,0.6739,0.67391,121199997.0
2007-02-20 04:14:00,0.67392,0.67395,0.6739,0.67395,152299996.0
2007-02-20 04:15:00,0.67395,0.67401,0.67395,0.67397,140799997.0
2007-02-20 04:16:00,0.67389,0.67396,0.67389,0.67395,110700000.0
2007-02-20 04:17:00,0.67393,0.67393,0.67392,0.67392,43000000.0
2007-02-20 04:18:00,0.67395,0.67395,0.67395,0.67395,56799998.0
2007-02-20 04:19:00,0.67393,0.67394,0.67387,0.67387,205600003.0
2007-02-20 04:20:00,0.67387,0.67393,0.67387,0.67391,74100000.0
2007-02-20 04:21:00,0.67395,0.67398,0.67395,0.67398,48699999.0
2007-02-20 04:22:00,0.67396,0.67399,0.6739,0.6739,292399999.0
2007-02-20 04:23:00,0.67397,0.67397,0.67397,0.67397,8000000.0
2007-02-20 04:24:00,0.6739,0.67398,0.6739,0.67398,79099998.0
2007-02-20 04:25:00,0.674,0.674,0.674,0.674,19900001.0
2007-02-20 04:26:00,0.67393,0.674,0.67393,0.674,78200003.0
2007-02-20 04:27:00,0.674,0.67407,0.67397,0.67407,108499999.0
2007-02-20 04:28:00,0.67404,0.6741,0.67401,0.6741,202600002.0
2007-02-20 04:29:00,0.67411,0.6743,0.67411,0.67416,232300005.0
2007-02-20 04:30:00,0.67422,0.67427,0.67418,0.67424,134900003.0
2007-02-20 04:31:00,0.67427,0.67434,0.67426,0.67431,154500002.0
2007-02-20 04:32:00,0.67431,0.67433,0.67427,0.67433,160599995.0
2007-02-20 04:33:00,0.67433,0.67433,0.67428,0.6743,102600000.0
2007-02-20 04:34:00,0.67426,0.67426,0.67421,0.67423,155499998.0
2007-02-20 04:35:00,0.67421,0.67427,0.6742,0.67425,234400000.0
2007-02-20 04:36:00,0.67424,0.67441,0.67418,0.6744,294800000.0
2007-02-20 04:37:00,0.67433,0.67445,0.6743,0.67442,188600002.0
2007-02-20 04:38:00,0.67446,0.67454,0.67446,0.67454,57400000.0
2007-02-20 04:39:00,0.67448,0.67452,0.67445,0.6745,202799998.0
2007-02-20 04:40:00,0.67452,0.67455,0.67451,0.67453,81299999.0
2007-02-20 04:41:00,0.6745,0.67456,0.67441,0.67441,164299997.0
2007-02-20 04:42:00,0.67455,0.67455,0.67444,0.67447,110199998.0
2007-02-20 04:43:00,0.67451,0.67456,0.67451,0.67453,68899999.0
2007-02-20 04:44:00,0.6745,0.67457,0.6745,0.67457,143300001.0
2007-02-20 04:45:00,0.6745,0.67457,0.6745,0.67453,126000001.0
2007-02-20 04:46:00,0.67449,0.67455,0.67446,0.67447,261699997.0
2007-02-20 04:47:00,0.67441,0.67452,0.67441,0.67444,173399997.0
2007-02-20 04:48:00,0.67446,0.67448,0.67442,0.67442,93399998.0
2007-02-20 04:49:00,0.67441,0.67445,0.67438,0.67445,146000001.0
2007-02-20 04:50:00,0.67442,0.67442,0.67436,0.67437,127699997.0
2007-02-20 04:51:00,0.67441,0.67443,0.67441,0.67443,36700000.0
2007-02-20 04:52:00,0.67443,0.67444,0.67443,0.67444,61499998.0
2007-02-20 04:53:00,0.67444,0.67452,0.67442,0.67449,109499999.0
2007-02-20 04:54:00,0.67453,0.67453,0.67446,0.67446,85300000.0
2007-02-20 04:55:00,0.67441,0.67443,0.67437,0.67437,87799998.0
2007-02-20 04:56:00,0.67445,0.67446,0.67441,0.67445,163899995.0
2007-02-20 04:57:00,0.67433,0.67437,0.67433,0.67437,2100000.0
2007-02-20 04:58:00,0.67427,0.67429,0.67425,0.67427,100000000.0
2007-02-20 04:59:00,0.67422,0.67426,0.67422,0.67425,207800008.0
2007-02-20 05:00:00,0.67425,0.67427,0.67424,0.67424,159500001.0
2007-02-20 05:01:00,0.67425,0.67432,0.67425,0.67425,101699998.0
2007-02-20 05:02:00,0.67426,0.67426,0.67425,0.67425,66700001.0
2007-02-20 05:03:00,0.67429,0.67434,0.67428,0.67428,144400002.0
2007-02-20 05:04:00,0.67425,0.67428,0.67422,0.67428,43400001.0
2007-02-20 05:05:00,0.67428,0.67428,0.67418,0.67423,87900002.0
2007-02-20 05:06:00,0.67427,0.67427,0.67426,0.67426,60800001.0
2007-02-20 05:07:00,0.67427,0.67427,0.67427,0.67427,75400002.0
2007-02-20 05:08:00,0.67426,0.67428,0.67422,0.67424,176000003.0
2007-02-20 05:09:00,0.67424,0.67433,0.67424,0.67433,131699999.0
2007-02-20 05:10:00,0.67427,0.67428,0.67427,0.67428,21400000.0
2007-02-20 05:11:00,0.67428,0.67428,0.6742,0.6742,114100000.0
2007-02-20 05:12:00,0.67431,0.67431,0.67429,0.67429,6400000.0
2007-02-20 05:13:00,0.67434,0.67437,0.6743,0.67435,185800000.0
2007-02-20 05:14:00,0.67433,0.67437,0.67428,0.67436,169200001.0
2007-02-20 05:15:00,0.6744,0.67441,0.6744,0.67441,38400001.0
2007-02-20 05:16:00,0.67445,0.67445,0.67439,0.67445,218500001.0
2007-02-20 05:17:00,0.67439,0.67439,0.67434,0.67435,90400000.0
2007-02-20 05:18:00,0.67432,0.6744,0.67432,0.67434,164600004.0
2007-02-20 05:19:00,0.6744,0.6744,0.6744,0.6744,52700001.0
2007-02-20 05:20:00,0.67438,0.67438,0.67438,0.67438,31900000.0
2007-02-20 05:21:00,0.67436,0.67438,0.67436,0.67437,87199998.0
2007-02-20 05:22:00,0.67438,0.67438,0.67435,0.67437,122299996.0
2007-02-20 05:23:00,0.67425,0.67436,0.67419,0.67419,166900001.0
2007-02-20 05:24:00,0.67436,0.67439,0.67434,0.67435,51299999.0
2007-02-20 05:25:00,0.6744,0.6744,0.6744,0.6744,12700000.0
2007-02-20 05:26:00,0.67431,0.67449,0.67431,0.6744,160400001.0
2007-02-20 05:27:00,0.67438,0.67438,0.67438,0.67438,70099998.0
2007-02-20 05:28:00,0.67437,0.67443,0.67437,0.67437,186600004.0
2007-02-20 05:29:00,0.6744,0.6744,0.67437,0.67438,129000001.0
2007-02-20 05:30:00,0.6744,0.67443,0.67435,0.67439,143300000.0
2007-02-20 05:31:00,0.6743,0.67435,0.67422,0.67424,252200007.0
2007-02-20 05:32:00,0.67459,0.67468,0.67429,0.67429,160499999.0
2007-02-20 05:33:00,0.67441,0.6745,0.67441,0.67443,188299997.0
2007-02-20 05:34:00,0.67441,0.67448,0.67439,0.67439,150700003.0
2007-02-20 05:35:00,0.67439,0.67443,0.67436,0.67443,100599998.0
2007-02-20 05:36:00,0.67441,0.67441,0.67436,0.6744,199600003.0
2007-02-20 05:37:00,0.6744,0.67441,0.67434,0.67441,164999997.0
2007-02-20 05:38:00,0.67443,0.67445,0.67443,0.67445,71100002.0
2007-02-20 05:39:00,0.67444,0.67444,0.67437,0.67437,137400004.0
2007-02-20 05:40:00,0.67442,0.67442,0.67433,0.67436,65299999.0
2007-02-20 05:41:00,0.67435,0.67435,0.67433,0.67435,151199995.0
2007-02-20 05:42:00,0.67433,0.67435,0.67433,0.67435,140300003.0
2007-02-20 05:43:00,0.67433,0.67433,0.67433,0.67433,4800000.0
2007-02-20 05:44:00,0.67436,0.67436,0.67431,0.67431,88399999.0
2007-02-20 05:45:00,0.67432,0.67433,0.67424,0.67424,155200002.0
2007-02-20 05:46:00,0.6744,0.67451,0.6743,0.6743,128199999.0
2007-02-20 05:47:00,0.67425,0.67433,0.67425,0.6743,235499999.0
2007-02-20 05:48:00,0.67431,0.67433,0.67429,0.67429,206999998.0
2007-02-20 05:49:00,0.6743,0.67433,0.67425,0.67425,143600003.0
2007-02-20 05:50:00,0.6743,0.67433,0.6743,0.6743,94199999.0
2007-02-20 05:51:00,0.67432,0.67433,0.67422,0.67433,147800000.0
2007-02-20 05:52:00,0.67432,0.67432,0.67421,0.6743,266999998.0
2007-02-20 05:53:00,0.67423,0.67428,0.67422,0.67422,212400005.0
2007-02-20 05:54:00,0.67422,0.67422,0.67412,0.67415,182500004.0
2007-02-20 05:55:00,0.67418,0.67422,0.67416,0.67422,70500001.0
2007-02-20 05:56:00,0.67424,0.67428,0.67421,0.67422,222999999.0
2007-02-20 05:57:00,0.67421,0.67425,0.67421,0.67423,82399999.0
2007-02-20 05:58:00,0.67423,0.67423,0.67416,0.67423,153299996.0
2007-02-20 05:59:00,0.67423,0.67423,0.67423,0.67423,28700001.0
2007-02-20 06:00:00,0.67424,0.67424,0.67419,0.67424,144700000.0
2007-02-20 06:01:00,0.6742,0.6743,0.6742,0.67426,98200000.0
2007-02-20 06:02:00,0.67425,0.67434,0.67423,0.67427,186300003.0
2007-02-20 06:03:00,0.67435,0.67444,0.67435,0.67439,82799998.0
2007-02-20 06:04:00,0.67436,0.67441,0.67434,0.67434,109300000.0
2007-02-20 06:05:00,0.67434,0.67438,0.67431,0.67433,163599996.0
2007-02-20 06:06:00,0.67431,0.67438,0.67431,0.67433,169300000.0
2007-02-20 06:07:00,0.67436,0.67439,0.67432,0.67436,140200002.0
2007-02-20 06:08:00,0.67431,0.67437,0.67427,0.67428,123000000.0
2007-02-20 06:09:00,0.67423,0.67424,0.67417,0.67422,184499999.0
2007-02-20 06:10:00,0.67425,0.67425,0.67425,0.67425,35099998.0
2007-02-20 06:11:00,0.67423,0.67423,0.67419,0.67419,17500000.0
2007-02-20 06:12:00,0.67435,0.67437,0.67413,0.67421,102100000.0
2007-02-20 06:13:00,0.67421,0.67422,0.67421,0.67421,90299996.0
2007-02-20 06:14:00,0.6742,0.67428,0.67417,0.67424,76200002.0
2007-02-20 06:15:00,0.67422,0.67427,0.67421,0.67421,115900003.0
2007-02-20 06:16:00,0.67427,0.67433,0.67425,0.67433,73900001.0
2007-02-20 06:17:00,0.67432,0.67432,0.67426,0.67429,178400000.0
2007-02-20 06:18:00,0.6743,0.6743,0.6743,0.6743,7900000.0
2007-02-20 06:19:00,0.67438,0.67438,0.67435,0.67437,8100000.0
2007-02-20 06:20:00,0.67432,0.67436,0.67432,0.67436,102099998.0
2007-02-20 06:21:00,0.67435,0.6744,0.67431,0.67431,100200002.0
2007-02-20 06:22:00,0.67433,0.67433,0.67432,0.67432,50300002.0
2007-02-20 06:23:00,0.67424,0.67426,0.6742,0.67426,74900000.0
2007-02-20 06:24:00,0.67427,0.67433,0.67425,0.67427,91700000.0
2007-02-20 06:25:00,0.6742,0.67427,0.67414,0.67414,104400001.0
2007-02-20 06:26:00,0.67423,0.67433,0.67417,0.67423,174100004.0
2007-02-20 06:27:00,0.6743,0.6743,0.67425,0.67425,231600001.0
2007-02-20 06:28:00,0.67428,0.67438,0.67428,0.67428,140999999.0
2007-02-20 06:29:00,0.67431,0.67435,0.67431,0.67435,184499999.0
2007-02-20 06:30:00,0.67438,0.67443,0.67438,0.67443,53600000.0
2007-02-20 06:31:00,0.67436,0.67436,0.67429,0.67432,86000001.0
2007-02-20 06:32:00,0.67435,0.67435,0.67435,0.67435,44799999.0
2007-02-20 06:33:00,0.67432,0.67435,0.67428,0.67433,200699996.0
2007-02-20 06:34:00,0.67428,0.6743,0.67428,0.6743,68800001.0
2007-02-20 06:35:00,0.67429,0.67434,0.67426,0.6743,104000000.0
2007-02-20 06:36:00,0.67433,0.67437,0.67433,0.67435,63000003.0
2007-02-20 06:37:00,0.67437,0.67438,0.6743,0.67438,174000003.0
2007-02-20 06:38:00,0.67434,0.67437,0.67429,0.67435,221200005.0
2007-02-20 06:39:00,0.67436,0.67441,0.67434,0.67435,89499999.0
2007-02-20 06:40:00,0.67441,0.67443,0.67439,0.67442,199999996.0
2007-02-20 06:41:00,0.67438,0.67438,0.67438,0.67438,20700000.0
2007-02-20 06:42:00,0.67435,0.67435,0.67435,0.67435,12000000.0
2007-02-20 06:43:00,0.6744,0.67443,0.67435,0.6744,165299998.0
2007-02-20 06:44:00,0.6744,0.6744,0.67435,0.67435,209000001.0
2007-02-20 06:45:00,0.67444,0.67444,0.67434,0.67434,166100003.0
2007-02-20 06:46:00,0.67435,0.67442,0.67435,0.67435,105100001.0
2007-02-20 06:47:00,0.67437,0.67443,0.67437,0.6744,105900001.0
2007-02-20 06:48:00,0.67438,0.67443,0.67434,0.6744,77499999.0
2007-02-20 06:49:00,0.67442,0.67443,0.67441,0.67441,75100003.0
2007-02-20 06:50:00,0.67437,0.6744,0.67437,0.6744,29600000.0
2007-02-20 06:51:00,0.67436,0.67443,0.6743,0.67438,104400000.0
2007-02-20 06:52:00,0.6744,0.67441,0.67436,0.67436,163399997.0
2007-02-20 06:53:00,0.67441,0.67441,0.6743,0.6743,58299999.0
2007-02-20 06:54:00,0.67432,0.67432,0.67432,0.67432,19700000.0
2007-02-20 06:55:00,0.67435,0.67437,0.67432,0.67432,58899999.0
2007-02-20 06:56:00,0.6743,0.67445,0.67418,0.67424,162100001.0
2007-02-20 06:57:00,0.67435,0.67437,0.67428,0.67436,152500001.0
2007-02-20 06:58:00,0.67439,0.6744,0.67435,0.67435,70499998.0
2007-02-20 06:59:00,0.6743,0.67438,0.6743,0.67438,70200000.0
2007-02-20 07:00:00,0.67434,0.67437,0.67433,0.67437,43699999.0
2007-02-20 07:01:00,0.67432,0.67437,0.67432,0.67436,133600000.0
2007-02-20 07:02:00,0.67438,0.67444,0.67438,0.67442,120399997.0
2007-02-20 07:03:00,0.67443,0.67444,0.67443,0.67444,66199998.0
2007-02-20 07:04:00,0.67441,0.67446,0.67436,0.6744,160699996.0
2007-02-20 07:05:00,0.67437,0.67442,0.67437,0.67437,105600002.0
2007-02-20 07:06:00,0.67437,0.67437,0.67435,0.67437,48599999.0
2007-02-20 07:07:00,0.67437,0.67437,0.67433,0.67436,193300003.0
2007-02-20 07:08:00,0.67436,0.6744,0.67435,0.6744,30000000.0
2007-02-20 07:09:00,0.6744,0.67442,0.67438,0.67441,103899999.0
2007-02-20 07:10:00,0.67438,0.67443,0.67438,0.67438,166099998.0
2007-02-20 07:11:00,0.67438,0.67448,0.67438,0.67448,75999999.0
2007-02-20 07:12:00,0.67446,0.67452,0.67446,0.67449,182499997.0
2007-02-20 07:13:00,0.67449,0.67454,0.67448,0.6745,99400000.0
2007-02-20 07:14:00,0.6745,0.67453,0.67443,0.67447,129000000.0
2007-02-20 07:15:00,0.67448,0.67448,0.67442,0.67445,151700001.0
2007-02-20 07:16:00,0.67446,0.67447,0.67444,0.67445,142700002.0
2007-02-20 07:17:00,0.67443,0.67446,0.67443,0.67446,138200000.0
2007-02-20 07:18:00,0.67447,0.67447,0.67443,0.67443,103900001.0
2007-02-20 07:19:00,0.67443,0.67449,0.67443,0.67447,98000002.0
2007-02-20 07:20:00,0.67446,0.67446,0.6744,0.6744,101199998.0
2007-02-20 07:21:00,0.67446,0.67448,0.67444,0.67444,70100000.0
2007-02-20 07:22:00,0.67441,0.6745,0.67441,0.6745,53499999.0
2007-02-20 07:23:00,0.67448,0.67448,0.67447,0.67447,16800000.0
2007-02-20 07:24:00,0.67445,0.67447,0.67445,0.67447,41499999.0
2007-02-20 07:25:00,0.67443,0.67443,0.67439,0.67443,108900001.0
2007-02-20 07:26:00,0.6744,0.67443,0.6744,0.67442,64599998.0
2007-02-20 07:27:00,0.67445,0.67445,0.67445,0.67445,19200001.0
2007-02-20 07:28:00,0.6744,0.6744,0.6744,0.6744,30299999.0
2007-02-20 07:29:00,0.67447,0.67448,0.67443,0.67446,164500000.0
2007-02-20 07:30:00,0.67443,0.67445,0.6744,0.67443,128000001.0
2007-02-20 07:31:00,0.67446,0.67446,0.67436,0.67437,330400001.0
2007-02-20 07:32:00,0.67439,0.67443,0.67438,0.67443,16300000.0
2007-02-20 07:33:00,0.67445,0.67445,0.67443,0.67443,86800003.0
2007-02-20 07:34:00,0.6744,0.67448,0.67438,0.67441,245800001.0
2007-02-20 07:35:00,0.67443,0.67447,0.67441,0.67443,175400003.0
2007-02-20 07:36:00,0.67445,0.67445,0.67443,0.67443,18300000.0
2007-02-20 07:37:00,0.67445,0.67445,0.6744,0.67445,150800003.0
2007-02-20 07:38:00,0.67448,0.67453,0.67448,0.67453,295499997.0
2007-02-20 07:39:00,0.67453,0.67456,0.67449,0.67449,102800002.0
2007-02-20 07:40:00,0.67449,0.67449,0.67441,0.67448,160400002.0
2007-02-20 07:41:00,0.67448,0.67448,0.67441,0.67448,141499997.0
2007-02-20 07:42:00,0.6745,0.67453,0.67445,0.6745,237899996.0
2007-02-20 07:43:00,0.67447,0.67457,0.67444,0.6745,185300002.0
2007-02-20 07:44:00,0.67453,0.67454,0.67449,0.67453,51700000.0
2007-02-20 07:45:00,0.67455,0.67457,0.67455,0.67455,32900000.0
2007-02-20 07:46:00,0.67456,0.67466,0.67456,0.6746,198900001.0
2007-02-20 07:47:00,0.67465,0.67465,0.67465,0.67465,86200000.0
2007-02-20 07:48:00,0.67462,0.67462,0.67457,0.67457,46300000.0
2007-02-20 07:49:00,0.67456,0.67457,0.67446,0.67446,69099998.0
2007-02-20 07:50:00,0.67452,0.67464,0.67452,0.67463,102399996.0
2007-02-20 07:51:00,0.67459,0.67467,0.67459,0.67462,164800002.0
2007-02-20 07:52:00,0.67457,0.67457,0.67449,0.67452,244299999.0
2007-02-20 07:53:00,0.67453,0.67453,0.67447,0.67447,123299999.0
2007-02-20 07:54:00,0.67447,0.67452,0.67447,0.6745,28100000.0
2007-02-20 07:55:00,0.6745,0.6745,0.67438,0.67438,33500001.0
2007-02-20 07:56:00,0.67437,0.67447,0.67437,0.67444,229000003.0
2007-02-20 07:57:00,0.67446,0.67446,0.67439,0.67445,137199999.0
2007-02-20 07:58:00,0.67443,0.67449,0.67441,0.67442,277700000.0
2007-02-20 07:59:00,0.67445,0.67447,0.67445,0.67447,40599998.0
2007-02-20 08:00:00,0.67444,0.67445,0.67438,0.6744,225500000.0
2007-02-20 08:01:00,0.67435,0.67442,0.67435,0.67441,55900001.0
2007-02-20 08:02:00,0.67439,0.67452,0.67439,0.6745,117300001.0
2007-02-20 08:03:00,0.67451,0.67453,0.67451,0.67453,8800000.0
2007-02-20 08:04:00,0.67452,0.67454,0.67448,0.67454,46100001.0
2007-02-20 08:05:00,0.67449,0.67449,0.67441,0.67448,141399999.0
2007-02-20 08:06:00,0.67444,0.67444,0.67433,0.67441,173400001.0
2007-02-20 08:07:00,0.67436,0.67436,0.67432,0.67432,113700001.0
2007-02-20 08:08:00,0.67424,0.67432,0.67422,0.67423,85399998.0
2007-02-20 08:09:00,0.67421,0.6743,0.67421,0.67427,134799997.0
2007-02-20 08:10:00,0.67427,0.67433,0.67427,0.67428,239699998.0
2007-02-20 08:11:00,0.67432,0.67435,0.67432,0.67433,201700001.0
2007-02-20 08:12:00,0.67437,0.67437,0.6743,0.67435,196400001.0
2007-02-20 08:13:00,0.67438,0.67443,0.67437,0.67437,130399999.0
2007-02-20 08:14:00,0.67439,0.67443,0.67435,0.6744,260100002.0
2007-02-20 08:15:00,0.67445,0.67445,0.67438,0.67439,64000002.0
2007-02-20 08:16:00,0.67442,0.67443,0.67442,0.67443,27800000.0
2007-02-20 08:17:00,0.67443,0.67443,0.67439,0.6744,29100000.0
2007-02-20 08:18:00,0.67437,0.67443,0.67435,0.67435,176599998.0
2007-02-20 08:19:00,0.6744,0.67443,0.6744,0.67443,46300000.0
2007-02-20 08:20:00,0.67436,0.67436,0.67434,0.67434,129400000.0
2007-02-20 08:21:00,0.6744,0.6744,0.67432,0.67432,36700000.0
2007-02-20 08:22:00,0.67437,0.67438,0.67435,0.67435,53300000.0
2007-02-20 08:23:00,0.67437,0.6744,0.6743,0.6743,150900004.0
2007-02-20 08:24:00,0.67434,0.67443,0.67434,0.67443,101800000.0
2007-02-20 08:25:00,0.6744,0.67445,0.6744,0.67442,102899997.0
2007-02-20 08:26:00,0.6745,0.67459,0.67448,0.67448,48300000.0
2007-02-20 08:27:00,0.67454,0.67465,0.67454,0.67457,67100000.0
2007-02-20 08:28:00,0.67458,0.6747,0.67458,0.6747,162800000.0
2007-02-20 08:29:00,0.67465,0.67465,0.67461,0.67461,54200000.0
2007-02-20 08:30:00,0.67464,0.67482,0.67464,0.67482,128900001.0
2007-02-20 08:31:00,0.67478,0.67478,0.67468,0.67472,169399999.0
2007-02-20 08:32:00,0.6747,0.67475,0.6747,0.67475,96000000.0
2007-02-20 08:33:00,0.67473,0.67473,0.67464,0.67464,173100001.0
2007-02-20 08:34:00,0.67464,0.67464,0.67459,0.67464,102799998.0
2007-02-20 08:35:00,0.6746,0.6746,0.67449,0.67454,131900001.0
2007-02-20 08:36:00,0.67452,0.67453,0.67452,0.67452,186199998.0
2007-02-20 08:37:00,0.6745,0.6745,0.67442,0.67449,64500001.0
2007-02-20 08:38:00,0.67449,0.67449,0.67443,0.67443,154199996.0
2007-02-20 08:39:00,0.6744,0.67448,0.6744,0.67448,161599999.0
2007-02-20 08:40:00,0.67445,0.67453,0.67445,0.67451,206199998.0
2007-02-20 08:41:00,0.67446,0.67446,0.67443,0.67443,19600000.0
2007-02-20 08:42:00,0.6744,0.67447,0.6744,0.67445,140000004.0
2007-02-20 08:43:00,0.67445,0.67448,0.6744,0.67444,123799999.0
2007-02-20 08:44:00,0.67451,0.67456,0.67445,0.67455,124300000.0
2007-02-20 08:45:00,0.67448,0.67448,0.67445,0.67445,40700000.0
2007-02-20 08:46:00,0.67443,0.67443,0.67436,0.67443,121100001.0
2007-02-20 08:47:00,0.6744,0.67441,0.67437,0.6744,107299998.0
2007-02-20 08:48:00,0.67437,0.67443,0.67437,0.67437,145400000.0
2007-02-20 08:49:00,0.6744,0.67445,0.67439,0.67445,275700003.0
2007-02-20 08:50:00,0.67445,0.67445,0.67445,0.67445,22299999.0
2007-02-20 08:51:00,0.67445,0.67445,0.67442,0.67442,202100003.0
2007-02-20 08:52:00,0.6744,0.67448,0.6744,0.67448,79900001.0
2007-02-20 08:53:00,0.67446,0.67458,0.67446,0.67458,189099996.0
2007-02-20 08:54:00,0.67455,0.67456,0.6745,0.67452,139700003.0
2007-02-20 08:55:00,0.67453,0.67456,0.67447,0.67448,78600002.0
2007-02-20 08:56:00,0.67451,0.67453,0.67444,0.67453,199599997.0
2007-02-20 08:57:00,0.67453,0.67453,0.67446,0.67451,130300000.0
2007-02-20 08:58:00,0.67452,0.67455,0.6745,0.67453,46900000.0
2007-02-20 08:59:00,0.67448,0.67454,0.67444,0.67448,200300003.0
2007-02-20 09:00:00,0.67447,0.67448,0.67445,0.67446,82800000.0
2007-02-20 09:01:00,0.67444,0.67444,0.67436,0.67438,86199998.0
2007-02-20 09:02:00,0.67442,0.67452,0.6744,0.67446,194600004.0
2007-02-20 09:03:00,0.6745,0.67454,0.67441,0.67441,95800000.0
2007-02-20 09:04:00,0.67444,0.67444,0.6744,0.67442,187400002.0
2007-02-20 09:05:00,0.67449,0.67455,0.67449,0.67455,53400000.0
2007-02-20 09:06:00,0.67456,0.67457,0.67449,0.67449,159700001.0
2007-02-20 09:07:00,0.67457,0.67468,0.67457,0.6746,84400001.0
2007-02-20 09:08:00,0.67459,0.67462,0.67451,0.67455,199199998.0
2007-02-20 09:09:00,0.67458,0.67458,0.6745,0.6745,28100000.0
2007-02-20 09:10:00,0.67445,0.67449,0.67438,0.67443,263500003.0
2007-02-20 09:11:00,0.67437,0.67438,0.67427,0.67427,191600005.0
2007-02-20 09:12:00,0.67426,0.67426,0.67419,0.67419,65500001.0
2007-02-20 09:13:00,0.67428,0.67435,0.67428,0.67431,184000002.0
2007-02-20 09:14:00,0.67425,0.67425,0.6742,0.67423,193800002.0
2007-02-20 09:15:00,0.67425,0.67425,0.67418,0.67418,112899997.0
2007-02-20 09:16:00,0.67412,0.67414,0.67409,0.67412,110200004.0
2007-02-20 09:17:00,0.67409,0.67414,0.67408,0.67409,219300002.0
2007-02-20 09:18:00,0.67407,0.67407,0.67397,0.67405,84799999.0
2007-02-20 09:19:00,0.67408,0.67411,0.67402,0.67411,188499995.0
2007-02-20 09:20:00,0.67413,0.67413,0.67412,0.67412,34300000.0
2007-02-20 09:21:00,0.67415,0.67426,0.67414,0.67426,139599998.0
2007-02-20 09:22:00,0.67425,0.67425,0.67417,0.67423,119200000.0
2007-02-20 09:23:00,0.67421,0.67422,0.67414,0.67419,113300001.0
2007-02-20 09:24:00,0.67422,0.67422,0.67415,0.6742,226199999.0
2007-02-20 09:25:00,0.6742,0.67421,0.67412,0.67412,146699999.0
2007-02-20 09:26:00,0.67413,0.67422,0.67413,0.67415,167599999.0
2007-02-20 09:27:00,0.67407,0.67407,0.67396,0.67403,155300002.0
2007-02-20 09:28:00,0.67402,0.67405,0.674,0.67402,204399998.0
2007-02-20 09:29:00,0.67407,0.6741,0.67399,0.6741,160900001.0
2007-02-20 09:30:00,0.67414,0.67414,0.67408,0.67408,92999999.0
2007-02-20 09:31:00,0.67406,0.67411,0.67401,0.67405,140400001.0
2007-02-20 09:32:00,0.67402,0.67405,0.67402,0.67405,151100004.0
2007-02-20 09:33:00,0.67403,0.67403,0.67398,0.67398,49200000.0
2007-02-20 09:34:00,0.67397,0.67402,0.67396,0.67399,132600001.0
2007-02-20 09:35:00,0.67402,0.67402,0.67394,0.67397,241900002.0
2007-02-20 09:36:00,0.67396,0.67399,0.67388,0.67388,164699998.0
2007-02-20 09:37:00,0.67391,0.67394,0.67391,0.67394,39899999.0
2007-02-20 09:38:00,0.67402,0.67402,0.67392,0.67395,289999995.0
2007-02-20 09:39:00,0.67397,0.67402,0.67369,0.67379,146200002.0
2007-02-20 09:40:00,0.67395,0.67395,0.67391,0.67392,89300000.0
2007-02-20 09:41:00,0.67393,0.67396,0.67387,0.67393,199500001.0
2007-02-20 09:42:00,0.67395,0.67395,0.67367,0.6737,337700003.0
2007-02-20 09:43:00,0.67368,0.67375,0.67365,0.67375,47600001.0
2007-02-20 09:44:00,0.67373,0.67378,0.6737,0.6737,129700000.0
2007-02-20 09:45:00,0.67372,0.67375,0.6737,0.67375,85500003.0
2007-02-20 09:46:00,0.67379,0.67381,0.67375,0.67375,162600004.0
2007-02-20 09:47:00,0.67377,0.67377,0.6737,0.6737,77400000.0
2007-02-20 09:48:00,0.67363,0.6737,0.67362,0.67363,219799998.0
2007-02-20 09:49:00,0.67365,0.67376,0.67365,0.6737,143800002.0
2007-02-20 09:50:00,0.67369,0.67371,0.67363,0.67371,152999995.0
2007-02-20 09:51:00,0.6737,0.67371,0.67362,0.6737,148100001.0
2007-02-20 09:52:00,0.67376,0.67377,0.67372,0.67374,200000003.0
2007-02-20 09:53:00,0.67378,0.67384,0.67376,0.67384,143199998.0
2007-02-20 09:54:00,0.67384,0.67403,0.67384,0.67403,142899997.0
2007-02-20 09:55:00,0.67395,0.67395,0.6739,0.67394,47099998.0
2007-02-20 09:56:00,0.67397,0.67416,0.67397,0.67412,262199995.0
2007-02-20 09:57:00,0.67415,0.67415,0.67409,0.67411,211299999.0
2007-02-20 09:58:00,0.6741,0.6741,0.67402,0.67402,155899999.0
2007-02-20 09:59:00,0.67398,0.67401,0.67394,0.67394,280500006.0
2007-02-20 10:00:00,0.6739,0.67397,0.6739,0.67397,110299999.0
2007-02-20 10:01:00,0.67405,0.67405,0.67398,0.67398,189100000.0
2007-02-20 10:02:00,0.67399,0.67405,0.67396,0.67398,207600002.0
2007-02-20 10:03:00,0.67397,0.67398,0.6739,0.67395,256000002.0
2007-02-20 10:04:00,0.67396,0.67396,0.67385,0.67387,119199997.0
2007-02-20 10:05:00,0.67395,0.67405,0.67395,0.67405,128900002.0
2007-02-20 10:06:00,0.67402,0.67405,0.67399,0.67405,102400002.0
2007-02-20 10:07:00,0.674,0.674,0.67393,0.674,126900003.0
2007-02-20 10:08:00,0.67403,0.67409,0.67397,0.67399,163699999.0
2007-02-20 10:09:00,0.67395,0.67409,0.67395,0.67409,73300000.0
2007-02-20 10:10:00,0.67405,0.67405,0.67375,0.67375,75400001.0
2007-02-20 10:11:00,0.67379,0.6739,0.67379,0.67389,47400000.0
2007-02-20 10:12:00,0.67394,0.67394,0.67388,0.6739,136799996.0
2007-02-20 10:13:00,0.67397,0.6741,0.67397,0.6741,79800001.0
2007-02-20 10:14:00,0.67417,0.67417,0.67409,0.67409,169799998.0
2007-02-20 10:15:00,0.67418,0.67429,0.67416,0.67427,170700003.0
2007-02-20 10:16:00,0.67428,0.67429,0.67421,0.67427,173500002.0
2007-02-20 10:17:00,0.67422,0.67431,0.67419,0.67424,180800001.0
2007-02-20 10:18:00,0.67428,0.67428,0.67422,0.67425,49500001.0
2007-02-20 10:19:00,0.6743,0.6743,0.67424,0.67426,65600000.0
2007-02-20 10:20:00,0.67425,0.67428,0.67424,0.67425,214699997.0
2007-02-20 10:21:00,0.67426,0.67429,0.67423,0.67423,121500000.0
2007-02-20 10:22:00,0.67423,0.67429,0.67423,0.67429,178099998.0
2007-02-20 10:23:00,0.67432,0.67438,0.67432,0.67435,168500001.0
2007-02-20 10:24:00,0.67431,0.6744,0.67431,0.67435,126700001.0
2007-02-20 10:25:00,0.67433,0.67434,0.6743,0.67434,157200001.0
2007-02-20 10:26:00,0.67432,0.67435,0.67432,0.67432,93400001.0
2007-02-20 10:27:00,0.67429,0.67429,0.67419,0.67425,80799999.0
2007-02-20 10:28:00,0.67428,0.67435,0.67419,0.6743,166799999.0
2007-02-20 10:29:00,0.67417,0.67424,0.67415,0.67415,307400004.0
2007-02-20 10:30:00,0.67412,0.67416,0.67408,0.67408,128299998.0
2007-02-20 10:31:00,0.67416,0.67416,0.67416,0.67416,32799999.0
2007-02-20 10:32:00,0.67419,0.67419,0.67409,0.67415,25500000.0
2007-02-20 10:33:00,0.67416,0.67419,0.67412,0.67412,142700000.0
2007-02-20 10:34:00,0.67411,0.67414,0.67402,0.67402,176599997.0
2007-02-20 10:35:00,0.67405,0.67414,0.67404,0.67409,177800000.0
2007-02-20 10:36:00,0.67407,0.67407,0.67398,0.67405,233199999.0
2007-02-20 10:37:00,0.67402,0.67407,0.674,0.67405,197400004.0
2007-02-20 10:38:00,0.67404,0.67411,0.67402,0.67402,83600000.0
2007-02-20 10:39:00,0.67395,0.67395,0.67389,0.67394,39200000.0
2007-02-20 10:40:00,0.67399,0.67401,0.67399,0.67401,119800000.0
2007-02-20 10:41:00,0.67403,0.67414,0.67403,0.6741,178999998.0
2007-02-20 10:42:00,0.67412,0.67418,0.6741,0.6741,98800000.0
2007-02-20 10:43:00,0.67417,0.67428,0.67417,0.67424,212599998.0
2007-02-20 10:44:00,0.67421,0.67426,0.6742,0.67425,199499998.0
2007-02-20 10:45:00,0.67425,0.67428,0.67422,0.67428,132400000.0
2007-02-20 10:46:00,0.67421,0.67431,0.67421,0.67429,212299998.0
2007-02-20 10:47:00,0.67429,0.67431,0.67427,0.67428,153100003.0
2007-02-20 10:48:00,0.67425,0.67433,0.67425,0.67433,110800000.0
2007-02-20 10:49:00,0.67434,0.67434,0.67426,0.67431,47200000.0
2007-02-20 10:50:00,0.67422,0.67422,0.67415,0.67415,244599999.0
2007-02-20 10:51:00,0.67419,0.67425,0.67419,0.67422,185599998.0
2007-02-20 10:52:00,0.67422,0.67428,0.67422,0.67428,167800001.0
2007-02-20 10:53:00,0.67428,0.67429,0.67424,0.67424,112399997.0
2007-02-20 10:54:00,0.67426,0.6743,0.67425,0.67425,47600001.0
2007-02-20 10:55:00,0.67424,0.67433,0.67422,0.67433,127700000.0
2007-02-20 10:56:00,0.6743,0.67436,0.67427,0.67435,91799998.0
2007-02-20 10:57:00,0.67427,0.67434,0.67427,0.67432,222599994.0
2007-02-20 10:58:00,0.67434,0.67439,0.67434,0.67439,69200002.0
2007-02-20 10:59:00,0.67436,0.67437,0.67428,0.67432,116500001.0
2007-02-20 11:00:00,0.67435,0.67437,0.67431,0.67434,118600001.0
2007-02-20 11:01:00,0.67433,0.67433,0.67432,0.67432,20700000.0
2007-02-20 11:02:00,0.67431,0.67431,0.67422,0.67422,70800003.0
2007-02-20 11:03:00,0.67431,0.67434,0.67424,0.67424,115700003.0
2007-02-20 11:04:00,0.67422,0.67435,0.67421,0.67435,189099999.0
2007-02-20 11:05:00,0.67432,0.67443,0.67432,0.6744,159400002.0
2007-02-20 11:06:00,0.67441,0.67442,0.67437,0.67437,133499997.0
2007-02-20 11:07:00,0.67431,0.67439,0.67431,0.67435,107300002.0
2007-02-20 11:08:00,0.67446,0.67446,0.67442,0.67446,171299997.0
2007-02-20 11:09:00,0.67448,0.67449,0.67446,0.67446,109400001.0
2007-02-20 11:10:00,0.67442,0.67442,0.67434,0.67434,66900000.0
2007-02-20 11:11:00,0.67434,0.67434,0.6743,0.67431,133700000.0
2007-02-20 11:12:00,0.67434,0.67434,0.6743,0.6743,148600002.0
2007-02-20 11:13:00,0.67429,0.67433,0.67423,0.67433,276299995.0
2007-02-20 11:14:00,0.6743,0.67431,0.67422,0.67427,233599999.0
2007-02-20 11:15:00,0.67433,0.67435,0.67431,0.67435,203399998.0
2007-02-20 11:16:00,0.6743,0.67435,0.67428,0.67435,199399999.0
2007-02-20 11:17:00,0.67435,0.67436,0.67429,0.67436,116500001.0
2007-02-20 11:18:00,0.67439,0.6744,0.67434,0.6744,77500001.0
2007-02-20 11:19:00,0.67435,0.67435,0.67423,0.67433,250299999.0
2007-02-20 11:20:00,0.67432,0.67435,0.67428,0.67432,183099998.0
2007-02-20 11:21:00,0.6744,0.6744,0.67433,0.67438,94099999.0
2007-02-20 11:22:00,0.67438,0.67438,0.67429,0.67431,121900000.0
2007-02-20 11:23:00,0.67436,0.67439,0.67433,0.67434,103899999.0
2007-02-20 11:24:00,0.67435,0.67436,0.67427,0.67431,137300001.0
2007-02-20 11:25:00,0.67424,0.67424,0.67416,0.67416,101300000.0
2007-02-20 11:26:00,0.67415,0.67433,0.67415,0.67433,129999999.0
2007-02-20 11:27:00,0.67434,0.67435,0.67434,0.67434,83599999.0
2007-02-20 11:28:00,0.67432,0.67437,0.67429,0.67435,148200001.0
2007-02-20 11:29:00,0.67435,0.67437,0.6743,0.67432,52900000.0
2007-02-20 11:30:00,0.67433,0.67433,0.67425,0.67433,239599996.0
2007-02-20 11:31:00,0.67427,0.67427,0.67406,0.67406,174800001.0
2007-02-20 11:32:00,0.67422,0.6743,0.67414,0.67429,164400002.0
2007-02-20 11:33:00,0.67435,0.67435,0.67423,0.67423,151399997.0
2007-02-20 11:34:00,0.6742,0.6742,0.67411,0.67412,86300000.0
2007-02-20 11:35:00,0.67409,0.67409,0.674,0.67403,112399999.0
2007-02-20 11:36:00,0.67405,0.67413,0.67392,0.67392,216400000.0
2007-02-20 11:37:00,0.67393,0.67398,0.67393,0.67396,138400001.0
2007-02-20 11:38:00,0.6739,0.67396,0.67384,0.67396,165799999.0
2007-02-20 11:39:00,0.67394,0.67397,0.6739,0.67395,203500001.0
2007-02-20 11:40:00,0.67395,0.67403,0.67395,0.67403,112599998.0
2007-02-20 11:41:00,0.67402,0.67403,0.67397,0.67401,143400003.0
2007-02-20 11:42:00,0.67402,0.67405,0.67402,0.67403,204599993.0
2007-02-20 11:43:00,0.67405,0.67414,0.67403,0.67414,104899999.0
2007-02-20 11:44:00,0.67412,0.67415,0.6741,0.67413,140399998.0
2007-02-20 11:45:00,0.67409,0.67412,0.674,0.67403,128900001.0
2007-02-20 11:46:00,0.674,0.67408,0.674,0.674,179500000.0
2007-02-20 11:47:00,0.67403,0.67415,0.67403,0.67415,155899997.0
2007-02-20 11:48:00,0.67411,0.67417,0.67408,0.67417,57400000.0
2007-02-20 11:49:00,0.67414,0.67414,0.67398,0.67409,120500002.0
2007-02-20 11:50:00,0.67402,0.67412,0.67402,0.6741,192200000.0
2007-02-20 11:51:00,0.67411,0.67412,0.67405,0.67405,360000003.0
2007-02-20 11:52:00,0.67407,0.6741,0.67407,0.6741,47100001.0
2007-02-20 11:53:00,0.67411,0.67419,0.67408,0.67418,148300001.0
2007-02-20 11:54:00,0.67412,0.67421,0.67412,0.67417,213099998.0
2007-02-20 11:55:00,0.67418,0.67424,0.67412,0.67415,237800001.0
2007-02-20 11:56:00,0.67419,0.67429,0.67419,0.67429,177199996.0
2007-02-20 11:57:00,0.67432,0.67432,0.67425,0.67428,241300004.0
2007-02-20 11:58:00,0.67425,0.67429,0.67419,0.67422,215700005.0
2007-02-20 11:59:00,0.67428,0.67435,0.67426,0.67435,203199999.0
2007-02-20 12:00:00,0.6743,0.67437,0.6743,0.67435,274800002.0
2007-02-20 12:01:00,0.67436,0.67436,0.67427,0.67428,144600001.0
2007-02-20 12:02:00,0.67436,0.67436,0.67423,0.67426,225999997.0
2007-02-20 12:03:00,0.67435,0.67437,0.67433,0.67433,56000000.0
2007-02-20 12:04:00,0.67434,0.67437,0.67429,0.67435,206000002.0
2007-02-20 12:05:00,0.67433,0.67437,0.67433,0.67434,124600000.0
2007-02-20 12:06:00,0.67431,0.67434,0.67429,0.6743,131899997.0
2007-02-20 12:07:00,0.67422,0.67426,0.6742,0.6742,212500002.0
2007-02-20 12:08:00,0.67421,0.67421,0.67411,0.67419,101399998.0
2007-02-20 12:09:00,0.6742,0.67425,0.67416,0.67417,184599999.0
2007-02-20 12:10:00,0.67418,0.67422,0.67412,0.6742,157099996.0
2007-02-20 12:11:00,0.67418,0.67427,0.67415,0.67427,146800002.0
2007-02-20 12:12:00,0.67426,0.67429,0.67425,0.67427,93099998.0
2007-02-20 12:13:00,0.67435,0.67435,0.67427,0.67428,180000000.0
2007-02-20 12:14:00,0.6743,0.67435,0.67429,0.67433,95500000.0
2007-02-20 12:15:00,0.67429,0.67433,0.67429,0.67433,150200001.0
2007-02-20 12:16:00,0.67435,0.67437,0.67427,0.67437,115899999.0
2007-02-20 12:17:00,0.67425,0.67432,0.67423,0.67431,171099999.0
2007-02-20 12:18:00,0.6743,0.67433,0.67426,0.67431,113600000.0
2007-02-20 12:19:00,0.67435,0.67435,0.67432,0.67432,93300001.0
2007-02-20 12:20:00,0.67436,0.67438,0.67436,0.67438,39299999.0
2007-02-20 12:21:00,0.67433,0.67445,0.674,0.674,282700005.0
2007-02-20 12:22:00,0.67438,0.67439,0.67437,0.67437,64600001.0
2007-02-20 12:23:00,0.67433,0.67436,0.67432,0.67432,91599998.0
2007-02-20 12:24:00,0.67431,0.67435,0.67431,0.67435,92599998.0
2007-02-20 12:25:00,0.67436,0.67438,0.67435,0.67438,53599998.0
2007-02-20 12:26:00,0.67441,0.67452,0.67441,0.67452,241499998.0
2007-02-20 12:27:00,0.67448,0.67457,0.67448,0.67452,336300009.0
2007-02-20 12:28:00,0.67448,0.6745,0.67446,0.6745,148800000.0
2007-02-20 12:29:00,0.67452,0.67459,0.6745,0.67455,177400001.0
2007-02-20 12:30:00,0.6745,0.67451,0.67448,0.67451,219000004.0
2007-02-20 12:31:00,0.67453,0.6746,0.6745,0.6745,139299995.0
2007-02-20 12:32:00,0.67454,0.67462,0.67454,0.67455,174099999.0
2007-02-20 12:33:00,0.67461,0.67461,0.6745,0.67457,76399998.0
2007-02-20 12:34:00,0.67456,0.67461,0.67451,0.67458,218399998.0
2007-02-20 12:35:00,0.67466,0.67466,0.67455,0.67463,140500002.0
2007-02-20 12:36:00,0.67465,0.67465,0.67456,0.6746,115200000.0
2007-02-20 12:37:00,0.67463,0.67463,0.67456,0.67461,169099999.0
2007-02-20 12:38:00,0.6746,0.67467,0.6746,0.67462,90799998.0
2007-02-20 12:39:00,0.67468,0.67468,0.6746,0.67468,64100001.0
2007-02-20 12:40:00,0.67462,0.67465,0.6746,0.67463,97000000.0
2007-02-20 12:41:00,0.67466,0.67468,0.67458,0.67467,163800000.0
2007-02-20 12:42:00,0.6746,0.67468,0.6746,0.67466,198300000.0
2007-02-20 12:43:00,0.67463,0.67465,0.6746,0.67465,109300000.0
2007-02-20 12:44:00,0.67462,0.67465,0.67459,0.67463,210700001.0
2007-02-20 12:45:00,0.67463,0.67463,0.6745,0.6745,98600002.0
2007-02-20 12:46:00,0.6745,0.67459,0.67448,0.67452,203900000.0
2007-02-20 12:47:00,0.67452,0.67458,0.67452,0.67458,212300002.0
2007-02-20 12:48:00,0.67455,0.67463,0.67455,0.67459,245000000.0
2007-02-20 12:49:00,0.67456,0.67459,0.67453,0.67454,262599999.0
2007-02-20 12:50:00,0.67458,0.67467,0.67458,0.6746,168400001.0
2007-02-20 12:51:00,0.67458,0.67464,0.67456,0.67464,216399998.0
2007-02-20 12:52:00,0.67463,0.67464,0.67458,0.67464,151899999.0
2007-02-20 12:53:00,0.67468,0.67468,0.6746,0.67466,136599997.0
2007-02-20 12:54:00,0.67464,0.67468,0.67464,0.67468,38200001.0
2007-02-20 12:55:00,0.67471,0.67473,0.67466,0.67468,151599999.0
2007-02-20 12:56:00,0.67465,0.67471,0.67464,0.67464,74600001.0
2007-02-20 12:57:00,0.67463,0.67463,0.67459,0.67459,68600003.0
2007-02-20 12:58:00,0.67459,0.67463,0.67459,0.67459,161500002.0
2007-02-20 12:59:00,0.6746,0.67465,0.67457,0.67458,221000002.0
2007-02-20 13:00:00,0.67463,0.67465,0.6746,0.67462,102400003.0
2007-02-20 13:01:00,0.67463,0.67463,0.67458,0.67458,67599999.0
2007-02-20 13:02:00,0.67467,0.67467,0.67459,0.67463,170900002.0
2007-02-20 13:03:00,0.67458,0.67473,0.67458,0.67473,183200002.0
2007-02-20 13:04:00,0.67471,0.67471,0.67461,0.67462,74700000.0
2007-02-20 13:05:00,0.67458,0.67463,0.67453,0.67461,74200000.0
2007-02-20 13:06:00,0.67463,0.67463,0.67455,0.67463,239299999.0
2007-02-20 13:07:00,0.67461,0.67461,0.67452,0.67455,112799996.0
2007-02-20 13:08:00,0.67453,0.67453,0.67444,0.67446,72899999.0
2007-02-20 13:09:00,0.67442,0.6745,0.67442,0.67445,126200003.0
2007-02-20 13:10:00,0.67437,0.6744,0.67435,0.67436,151700000.0
2007-02-20 13:11:00,0.6744,0.6744,0.67435,0.67435,53500000.0
2007-02-20 13:12:00,0.67434,0.6744,0.67431,0.6744,178200001.0
2007-02-20 13:13:00,0.67436,0.67442,0.67435,0.67442,180300000.0
2007-02-20 13:14:00,0.67435,0.67443,0.67435,0.67443,49700000.0
2007-02-20 13:15:00,0.6744,0.67449,0.6744,0.67448,68100000.0
2007-02-20 13:16:00,0.67448,0.67452,0.67445,0.67448,265299999.0
2007-02-20 13:17:00,0.67451,0.67451,0.67437,0.67441,280599994.0
2007-02-20 13:18:00,0.67435,0.67446,0.67435,0.67444,149099999.0
2007-02-20 13:19:00,0.67442,0.67445,0.67442,0.67445,41500000.0
2007-02-20 13:20:00,0.67444,0.67447,0.6744,0.67443,111800003.0
2007-02-20 13:21:00,0.67441,0.67442,0.67431,0.67433,197199999.0
2007-02-20 13:22:00,0.67436,0.67436,0.67432,0.67433,205099995.0
2007-02-20 13:23:00,0.67424,0.67436,0.67424,0.67436,96399999.0
2007-02-20 13:24:00,0.67438,0.67441,0.67431,0.67431,143700000.0
2007-02-20 13:25:00,0.67424,0.67427,0.67419,0.67422,202300003.0
2007-02-20 13:26:00,0.67418,0.67419,0.67409,0.67415,158599998.0
2007-02-20 13:27:00,0.67416,0.67428,0.67416,0.67418,272799997.0
2007-02-20 13:28:00,0.6741,0.67418,0.6741,0.67418,70900000.0
2007-02-20 13:29:00,0.67425,0.67425,0.67425,0.67425,28300001.0
2007-02-20 13:30:00,0.67425,0.67425,0.6742,0.67422,77999999.0
2007-02-20 13:31:00,0.67417,0.67422,0.67412,0.67421,110300001.0
2007-02-20 13:32:00,0.67423,0.67423,0.67417,0.67421,167600001.0
2007-02-20 13:33:00,0.67422,0.67422,0.67417,0.67417,147100000.0
2007-02-20 13:34:00,0.67421,0.67424,0.67419,0.67422,180399999.0
2007-02-20 13:35:00,0.67418,0.6742,0.67412,0.67412,27800000.0
2007-02-20 13:36:00,0.67416,0.67416,0.67402,0.6741,134100000.0
2007-02-20 13:37:00,0.67407,0.67407,0.67399,0.67405,19600000.0
2007-02-20 13:38:00,0.67395,0.67403,0.67395,0.67398,180899998.0
2007-02-20 13:39:00,0.67393,0.67401,0.67393,0.67397,275200003.0
2007-02-20 13:40:00,0.67406,0.67406,0.67395,0.67405,123699997.0
2007-02-20 13:41:00,0.674,0.6741,0.674,0.674,105200001.0
2007-02-20 13:42:00,0.67405,0.67405,0.67398,0.67398,218700004.0
2007-02-20 13:43:00,0.67395,0.67405,0.67395,0.67402,198799998.0
2007-02-20 13:44:00,0.67404,0.67406,0.67398,0.67398,98899998.0
2007-02-20 13:45:00,0.67398,0.67406,0.67398,0.67398,123500002.0
2007-02-20 13:46:00,0.67393,0.674,0.6738,0.67395,217699995.0
2007-02-20 13:47:00,0.674,0.67404,0.67399,0.67401,209299997.0
2007-02-20 13:48:00,0.67397,0.67397,0.67381,0.67387,105399999.0
2007-02-20 13:49:00,0.67391,0.67392,0.67384,0.67384,103000001.0
2007-02-20 13:50:00,0.67381,0.67393,0.67381,0.67393,246600004.0
2007-02-20 13:51:00,0.67392,0.67396,0.67385,0.67393,108400001.0
2007-02-20 13:52:00,0.67392,0.67392,0.67387,0.67387,44400001.0
2007-02-20 13:53:00,0.67388,0.67388,0.67368,0.67382,111700003.0
2007-02-20 13:54:00,0.67384,0.67384,0.67377,0.67378,281999998.0
2007-02-20 13:55:00,0.67377,0.67383,0.67375,0.67378,102299999.0
2007-02-20 13:56:00,0.67375,0.67383,0.67375,0.67383,124900000.0
2007-02-20 13:57:00,0.67376,0.67376,0.67371,0.67371,134099999.0
2007-02-20 13:58:00,0.67373,0.67375,0.67372,0.67375,58300000.0
2007-02-20 13:59:00,0.67375,0.67375,0.67374,0.67374,17600000.0
2007-02-20 14:00:00,0.6737,0.67382,0.6737,0.67377,201499998.0
2007-02-20 14:01:00,0.67387,0.67392,0.67384,0.67384,155599997.0
2007-02-20 14:02:00,0.67387,0.67399,0.67387,0.67399,190500005.0
2007-02-20 14:03:00,0.67392,0.67395,0.67387,0.67395,211099996.0
2007-02-20 14:04:00,0.67394,0.67403,0.67393,0.67403,73200001.0
2007-02-20 14:05:00,0.67402,0.6741,0.67402,0.67406,65999999.0
2007-02-20 14:06:00,0.6741,0.6741,0.67397,0.674,199100001.0
2007-02-20 14:07:00,0.67397,0.67399,0.6739,0.6739,165399998.0
2007-02-20 14:08:00,0.67395,0.67395,0.67395,0.67395,73099998.0
2007-02-20 14:09:00,0.67393,0.67393,0.67392,0.67392,32800000.0
2007-02-20 14:10:00,0.67395,0.67399,0.67391,0.67399,65699999.0
2007-02-20 14:11:00,0.67395,0.67401,0.67395,0.674,104099998.0
2007-02-20 14:12:00,0.67402,0.67405,0.674,0.674,153099998.0
2007-02-20 14:13:00,0.67375,0.67404,0.67371,0.67396,225500004.0
2007-02-20 14:14:00,0.67399,0.674,0.67398,0.674,157100003.0
2007-02-20 14:15:00,0.67396,0.67396,0.67387,0.67388,73400001.0
2007-02-20 14:16:00,0.67388,0.67388,0.67387,0.67387,198600002.0
2007-02-20 14:17:00,0.67387,0.67392,0.67378,0.6738,210799997.0
2007-02-20 14:18:00,0.67388,0.67388,0.67378,0.67385,164800003.0
2007-02-20 14:19:00,0.67382,0.67382,0.67369,0.67372,113700000.0
2007-02-20 14:20:00,0.67373,0.67375,0.67368,0.67375,154600001.0
2007-02-20 14:21:00,0.67372,0.67373,0.67367,0.67367,91700001.0
2007-02-20 14:22:00,0.67358,0.67363,0.6735,0.67356,342900002.0
2007-02-20 14:23:00,0.67364,0.67375,0.67364,0.67375,87500000.0
2007-02-20 14:24:00,0.67379,0.67379,0.67371,0.67375,143400001.0
2007-02-20 14:25:00,0.67375,0.67379,0.67369,0.67377,163300002.0
2007-02-20 14:26:00,0.67376,0.67378,0.6737,0.67378,142700001.0
2007-02-20 14:27:00,0.67382,0.67382,0.67375,0.67378,278599996.0
2007-02-20 14:28:00,0.67376,0.67376,0.67374,0.67374,9700000.0
2007-02-20 14:29:00,0.67369,0.67376,0.67369,0.67372,122999999.0
2007-02-20 14:30:00,0.67373,0.67384,0.67373,0.67376,84500001.0
2007-02-20 14:31:00,0.67375,0.67384,0.67375,0.67378,89000001.0
2007-02-20 14:32:00,0.67377,0.67383,0.67375,0.67375,148699999.0
2007-02-20 14:33:00,0.67377,0.67382,0.67375,0.67375,56400000.0
2007-02-20 14:34:00,0.67377,0.67377,0.6737,0.67372,94200002.0
2007-02-20 14:35:00,0.67372,0.67374,0.67365,0.67365,67500000.0
2007-02-20 14:36:00,0.67363,0.67363,0.67349,0.67353,151899999.0
2007-02-20 14:37:00,0.67352,0.67352,0.67345,0.67345,138799998.0
2007-02-20 14:38:00,0.67351,0.67353,0.67346,0.67352,180100002.0
2007-02-20 14:39:00,0.67352,0.67355,0.6735,0.67352,145400001.0
2007-02-20 14:40:00,0.67351,0.67351,0.67344,0.67348,143499999.0
2007-02-20 14:41:00,0.67351,0.67353,0.6735,0.67353,122300001.0
2007-02-20 14:42:00,0.67351,0.67351,0.67346,0.67348,185600001.0
2007-02-20 14:43:00,0.67349,0.67349,0.67346,0.67346,69299999.0
2007-02-20 14:44:00,0.67343,0.67354,0.67343,0.67348,90800002.0
2007-02-20 14:45:00,0.6735,0.67352,0.67346,0.67352,221799999.0
2007-02-20 14:46:00,0.67357,0.67357,0.67352,0.67355,183700000.0
2007-02-20 14:47:00,0.67352,0.67352,0.67352,0.67352,15200000.0
2007-02-20 14:48:00,0.67348,0.67348,0.67347,0.67347,77500000.0
2007-02-20 14:49:00,0.67347,0.67348,0.67346,0.67346,151100002.0
2007-02-20 14:50:00,0.67342,0.67342,0.67341,0.67341,16000000.0
2007-02-20 14:51:00,0.67328,0.67329,0.67322,0.67325,149300003.0
2007-02-20 14:52:00,0.67325,0.67325,0.67321,0.67325,92900000.0
2007-02-20 14:53:00,0.67324,0.67331,0.67323,0.6733,224100006.0
2007-02-20 14:54:00,0.6733,0.67333,0.6733,0.67331,138100000.0
2007-02-20 14:55:00,0.67335,0.67338,0.67332,0.67338,221000003.0
2007-02-20 14:56:00,0.67338,0.67342,0.67335,0.67335,94900000.0
2007-02-20 14:57:00,0.67336,0.6734,0.67336,0.67338,84100002.0
2007-02-20 14:58:00,0.67343,0.67343,0.67335,0.67339,138899996.0
2007-02-20 14:59:00,0.67335,0.67335,0.6733,0.67335,108800003.0
2007-02-20 15:00:00,0.67334,0.6734,0.67334,0.6734,29500000.0
2007-02-20 15:01:00,0.67346,0.67347,0.67342,0.67344,80000000.0
2007-02-20 15:02:00,0.67343,0.67347,0.67343,0.67343,126500002.0
2007-02-20 15:03:00,0.67341,0.67344,0.67335,0.67335,111600002.0
2007-02-20 15:04:00,0.67335,0.67344,0.67335,0.67344,121899999.0
2007-02-20 15:05:00,0.67344,0.67347,0.67338,0.67345,212599999.0
2007-02-20 15:06:00,0.67343,0.67344,0.67341,0.67341,236199999.0
2007-02-20 15:07:00,0.6734,0.6734,0.67335,0.67336,170599998.0
2007-02-20 15:08:00,0.67333,0.67335,0.6733,0.6733,127400000.0
2007-02-20 15:09:00,0.67332,0.67332,0.67329,0.67329,81799998.0
2007-02-20 15:10:00,0.67325,0.67331,0.67321,0.67326,115500003.0
2007-02-20 15:11:00,0.67331,0.67335,0.67327,0.6733,30300000.0
2007-02-20 15:12:00,0.67323,0.67323,0.67316,0.67323,128700002.0
2007-02-20 15:13:00,0.67323,0.67323,0.67312,0.67312,149200002.0
2007-02-20 15:14:00,0.67309,0.67317,0.67305,0.67316,167100000.0
2007-02-20 15:15:00,0.6732,0.67323,0.67318,0.67323,146100000.0
2007-02-20 15:16:00,0.67323,0.67327,0.67323,0.67325,183399998.0
2007-02-20 15:17:00,0.67325,0.67325,0.67321,0.67324,198799998.0
2007-02-20 15:18:00,0.67317,0.67319,0.67312,0.67319,105000000.0
2007-02-20 15:19:00,0.67316,0.6732,0.67316,0.67317,226899999.0
2007-02-20 15:20:00,0.6732,0.67327,0.6732,0.67327,179700000.0
2007-02-20 15:21:00,0.67321,0.6733,0.67321,0.6733,197800000.0
2007-02-20 15:22:00,0.67329,0.67333,0.67326,0.67327,110999998.0
2007-02-20 15:23:00,0.6732,0.67332,0.6732,0.67328,151500000.0
2007-02-20 15:24:00,0.67321,0.6733,0.67321,0.6733,214899997.0
2007-02-20 15:25:00,0.6733,0.67331,0.67324,0.67325,149999997.0
2007-02-20 15:26:00,0.67334,0.67336,0.67329,0.67335,41400001.0
2007-02-20 15:27:00,0.67332,0.67333,0.67329,0.67329,52400001.0
2007-02-20 15:28:00,0.67331,0.67335,0.67329,0.67335,80599999.0
2007-02-20 15:29:00,0.67335,0.67335,0.6732,0.6732,56900001.0
2007-02-20 15:30:00,0.67316,0.6732,0.67315,0.6732,96899999.0
2007-02-20 15:31:00,0.67316,0.67327,0.67315,0.67325,231000002.0
2007-02-20 15:32:00,0.67327,0.67329,0.67325,0.67326,237299999.0
2007-02-20 15:33:00,0.67324,0.67324,0.67321,0.67321,177000000.0
2007-02-20 15:34:00,0.67327,0.67327,0.67318,0.67321,110999999.0
2007-02-20 15:35:00,0.67327,0.67327,0.67318,0.67323,248300007.0
2007-02-20 15:36:00,0.67323,0.67324,0.67319,0.67324,191300000.0
2007-02-20 15:37:00,0.67322,0.67328,0.6732,0.6732,83299999.0
2007-02-20 15:38:00,0.67325,0.67325,0.67325,0.67325,6700000.0
2007-02-20 15:39:00,0.67318,0.67327,0.67318,0.67323,96600001.0
2007-02-20 15:40:00,0.6733,0.6733,0.67326,0.67328,200700001.0
2007-02-20 15:41:00,0.67323,0.67331,0.67322,0.67323,158899999.0
2007-02-20 15:42:00,0.67318,0.67321,0.67307,0.67313,237799997.0
2007-02-20 15:43:00,0.67323,0.67328,0.67323,0.67327,221800000.0
2007-02-20 15:44:00,0.67324,0.67328,0.67323,0.67323,61400001.0
2007-02-20 15:45:00,0.67327,0.6733,0.67327,0.6733,50200001.0
2007-02-20 15:46:00,0.67327,0.67329,0.67324,0.67329,80799999.0
2007-02-20 15:47:00,0.67328,0.67331,0.67323,0.67325,97500002.0
2007-02-20 15:48:00,0.67324,0.67332,0.67324,0.67327,77399998.0
2007-02-20 15:49:00,0.67327,0.67332,0.67325,0.67327,172999998.0
2007-02-20 15:50:00,0.67327,0.6733,0.67327,0.67327,140899999.0
2007-02-20 15:51:00,0.67332,0.67332,0.67322,0.67325,131699999.0
2007-02-20 15:52:00,0.67322,0.67328,0.67321,0.67322,150200004.0
2007-02-20 15:53:00,0.67321,0.67324,0.67316,0.67317,93299998.0
2007-02-20 15:54:00,0.67319,0.67319,0.67312,0.67312,198599996.0
2007-02-20 15:55:00,0.67309,0.67318,0.67307,0.67318,114599999.0
2007-02-20 15:56:00,0.67312,0.67312,0.67298,0.67301,59100000.0
2007-02-20 15:57:00,0.67305,0.6731,0.67305,0.6731,39100001.0
2007-02-20 15:58:00,0.67308,0.67309,0.67299,0.67308,292000003.0
2007-02-20 15:59:00,0.67303,0.67309,0.67302,0.67305,130500000.0
2007-02-20 16:00:00,0.67303,0.67308,0.67297,0.67303,197699998.0
2007-02-20 16:01:00,0.67308,0.67308,0.673,0.67302,200500001.0
2007-02-20 16:02:00,0.67297,0.67304,0.67297,0.67304,83599998.0
2007-02-20 16:03:00,0.67302,0.67307,0.67302,0.67305,139699997.0
2007-02-20 16:04:00,0.6731,0.6731,0.67302,0.67304,139699998.0
2007-02-20 16:05:00,0.673,0.67309,0.67299,0.67299,108400001.0
2007-02-20 16:06:00,0.67299,0.67304,0.67299,0.67304,84600001.0
2007-02-20 16:07:00,0.67299,0.67304,0.67296,0.67303,162900005.0
2007-02-20 16:08:00,0.673,0.67307,0.67299,0.67307,162799997.0
2007-02-20 16:09:00,0.67312,0.67313,0.67312,0.67313,22400000.0
2007-02-20 16:10:00,0.67312,0.67314,0.6731,0.67312,80000001.0
2007-02-20 16:11:00,0.67311,0.67315,0.67305,0.67309,152700004.0
2007-02-20 16:12:00,0.67308,0.67309,0.67303,0.67303,120300002.0
2007-02-20 16:13:00,0.67306,0.67306,0.67302,0.67303,74299999.0
2007-02-20 16:14:00,0.673,0.67301,0.67296,0.67297,184600000.0
2007-02-20 16:15:00,0.673,0.67302,0.67297,0.67301,87000000.0
2007-02-20 16:16:00,0.673,0.67303,0.673,0.67303,24800000.0
2007-02-20 16:17:00,0.67302,0.67302,0.67292,0.67298,231799995.0
2007-02-20 16:18:00,0.67302,0.67302,0.67295,0.67295,251499999.0
2007-02-20 16:19:00,0.67298,0.67298,0.67289,0.67291,134600001.0
2007-02-20 16:20:00,0.67288,0.67292,0.67288,0.6729,122100001.0
2007-02-20 16:21:00,0.67286,0.67293,0.67281,0.67281,152800002.0
2007-02-20 16:22:00,0.67289,0.67289,0.67281,0.67281,53300001.0
2007-02-20 16:23:00,0.67283,0.67283,0.67277,0.67277,101500001.0
2007-02-20 16:24:00,0.67273,0.67275,0.67267,0.67267,307700001.0
2007-02-20 16:25:00,0.67266,0.67273,0.67266,0.67273,214800003.0
2007-02-20 16:26:00,0.67268,0.67268,0.67263,0.67266,30899999.0
2007-02-20 16:27:00,0.67265,0.6727,0.67263,0.67263,181200001.0
2007-02-20 16:28:00,0.67266,0.6727,0.67266,0.67266,72800000.0
2007-02-20 16:29:00,0.67269,0.67273,0.67266,0.67271,284500002.0
2007-02-20 16:30:00,0.67275,0.67275,0.67275,0.67275,22299999.0
2007-02-20 16:31:00,0.67278,0.67283,0.67278,0.67278,101000002.0
2007-02-20 16:32:00,0.6728,0.67283,0.67279,0.6728,74800003.0
2007-02-20 16:33:00,0.67276,0.67282,0.67274,0.67278,115000000.0
2007-02-20 16:34:00,0.6728,0.67283,0.67272,0.67272,111200001.0
2007-02-20 16:35:00,0.67274,0.67279,0.67273,0.67274,60000000.0
2007-02-20 16:36:00,0.6727,0.67277,0.6727,0.67272,61300000.0
2007-02-20 16:37:00,0.67274,0.67277,0.67267,0.6727,229200000.0
2007-02-20 16:38:00,0.67268,0.67268,0.67258,0.67261,188700002.0
2007-02-20 16:39:00,0.67262,0.67267,0.67257,0.67262,193100000.0
2007-02-20 16:40:00,0.67259,0.6726,0.67253,0.6726,101200000.0
2007-02-20 16:41:00,0.67255,0.67263,0.67253,0.67253,213899999.0
2007-02-20 16:42:00,0.67245,0.67253,0.67243,0.67246,182800003.0
2007-02-20 16:43:00,0.67243,0.67249,0.67243,0.67247,92000002.0
2007-02-20 16:44:00,0.67242,0.67247,0.67215,0.67245,347200000.0
2007-02-20 16:45:00,0.67242,0.67244,0.6724,0.67243,167900003.0
2007-02-20 16:46:00,0.67243,0.67245,0.67238,0.67241,243500002.0
2007-02-20 16:47:00,0.6724,0.67245,0.67235,0.67243,165400003.0
2007-02-20 16:48:00,0.67242,0.67252,0.67242,0.67243,148400003.0
2007-02-20 16:49:00,0.67241,0.67245,0.6724,0.6724,194399995.0
2007-02-20 16:50:00,0.67243,0.67243,0.67229,0.67229,114899999.0
2007-02-20 16:51:00,0.67226,0.67233,0.67223,0.67233,213199996.0
2007-02-20 16:52:00,0.67229,0.67232,0.67223,0.6723,185300000.0
2007-02-20 16:53:00,0.67235,0.67235,0.6723,0.67235,148100002.0
2007-02-20 16:54:00,0.67232,0.67232,0.67225,0.67225,57399998.0
2007-02-20 16:55:00,0.67227,0.67234,0.67227,0.67234,142600001.0
2007-02-20 16:56:00,0.67232,0.67239,0.67228,0.67235,277899999.0
2007-02-20 16:57:00,0.67243,0.67245,0.67237,0.67245,183299999.0
2007-02-20 16:58:00,0.67244,0.67245,0.67237,0.67237,155800001.0
2007-02-20 16:59:00,0.67243,0.67246,0.6724,0.67246,157500000.0
2007-02-20 17:00:00,0.67239,0.67239,0.6723,0.6723,153400003.0
2007-02-20 17:01:00,0.67234,0.67246,0.67234,0.67239,247999996.0
2007-02-20 17:02:00,0.67237,0.67245,0.67237,0.67241,149099998.0
2007-02-20 17:03:00,0.67243,0.67247,0.67239,0.6724,150800002.0
2007-02-20 17:04:00,0.67244,0.67247,0.67238,0.67242,92499998.0
2007-02-20 17:05:00,0.6724,0.67247,0.6724,0.67241,141800002.0
2007-02-20 17:06:00,0.6724,0.67248,0.6724,0.67242,108899999.0
2007-02-20 17:07:00,0.67241,0.67247,0.67239,0.67247,146399998.0
2007-02-20 17:08:00,0.67246,0.67247,0.6724,0.67242,127099999.0
2007-02-20 17:09:00,0.67239,0.67248,0.67233,0.67241,128899999.0
2007-02-20 17:10:00,0.67247,0.67247,0.67239,0.67244,143600000.0
2007-02-20 17:11:00,0.67241,0.67248,0.67241,0.67248,101699999.0
2007-02-20 17:12:00,0.67247,0.67247,0.67243,0.67243,30699999.0
2007-02-20 17:13:00,0.67239,0.67244,0.67228,0.67243,118999998.0
2007-02-20 17:14:00,0.67244,0.67254,0.67243,0.67254,119700001.0
2007-02-20 17:15:00,0.67253,0.67253,0.6724,0.6724,116800001.0
2007-02-20 17:16:00,0.67246,0.67252,0.67244,0.67247,174200002.0
2007-02-20 17:17:00,0.67246,0.67253,0.67246,0.67247,88499999.0
2007-02-20 17:18:00,0.67247,0.6725,0.67245,0.6725,243600004.0
2007-02-20 17:19:00,0.67244,0.67244,0.67235,0.67235,102000002.0
2007-02-20 17:20:00,0.67241,0.67244,0.67234,0.67238,247700000.0
2007-02-20 17:21:00,0.67242,0.67242,0.67234,0.67236,230499999.0
2007-02-20 17:22:00,0.67241,0.67243,0.67226,0.67226,108500000.0
2007-02-20 17:23:00,0.67223,0.6723,0.67223,0.67228,130699996.0
2007-02-20 17:24:00,0.67233,0.67233,0.67216,0.67218,81900002.0
2007-02-20 17:25:00,0.67224,0.67224,0.67217,0.67219,188199993.0
2007-02-20 17:26:00,0.67222,0.67226,0.6722,0.67225,134099998.0
2007-02-20 17:27:00,0.67218,0.67218,0.67199,0.67199,141199999.0
2007-02-20 17:28:00,0.67193,0.67194,0.67181,0.67183,208099998.0
2007-02-20 17:29:00,0.67178,0.67182,0.67176,0.67179,80500001.0
2007-02-20 17:30:00,0.67177,0.67181,0.67173,0.67177,129300002.0
2007-02-20 17:31:00,0.6718,0.67182,0.67177,0.67179,189999999.0
2007-02-20 17:32:00,0.67182,0.67192,0.67182,0.67186,141700000.0
2007-02-20 17:33:00,0.67186,0.67187,0.67181,0.67183,204100004.0
2007-02-20 17:34:00,0.67177,0.67187,0.67177,0.67182,132399999.0
2007-02-20 17:35:00,0.67187,0.67192,0.67186,0.67187,100499998.0
2007-02-20 17:36:00,0.67188,0.67194,0.67188,0.67188,94800000.0
2007-02-20 17:37:00,0.67186,0.67188,0.67181,0.67185,139099997.0
2007-02-20 17:38:00,0.67182,0.67185,0.6718,0.6718,37300001.0
2007-02-20 17:39:00,0.67182,0.67188,0.67181,0.67188,112400002.0
2007-02-20 17:40:00,0.67185,0.67185,0.67182,0.67185,77999999.0
2007-02-20 17:41:00,0.67183,0.67188,0.67181,0.67181,56099999.0
2007-02-20 17:42:00,0.67176,0.67182,0.67176,0.67179,155699998.0
2007-02-20 17:43:00,0.67182,0.67182,0.67173,0.67176,29000000.0
2007-02-20 17:44:00,0.67175,0.67185,0.67175,0.67185,89499998.0
2007-02-20 17:45:00,0.67183,0.67183,0.67177,0.67181,110800001.0
2007-02-20 17:46:00,0.67182,0.67182,0.67174,0.67178,110400002.0
2007-02-20 17:47:00,0.67174,0.67181,0.67174,0.67179,47700000.0
2007-02-20 17:48:00,0.67177,0.67188,0.67177,0.67183,195900001.0
2007-02-20 17:49:00,0.6718,0.6718,0.6718,0.6718,68600000.0
2007-02-20 17:50:00,0.67172,0.6718,0.67172,0.6718,48500000.0
2007-02-20 17:51:00,0.67183,0.67183,0.6718,0.67182,265899996.0
2007-02-20 17:52:00,0.67183,0.67183,0.67173,0.67181,139899999.0
2007-02-20 17:53:00,0.6718,0.67182,0.67171,0.67173,240299998.0
2007-02-20 17:54:00,0.67182,0.67182,0.6718,0.6718,65800002.0
2007-02-20 17:55:00,0.67167,0.67167,0.67161,0.67165,86900000.0
2007-02-20 17:56:00,0.67157,0.67158,0.67153,0.67158,70999999.0
2007-02-20 17:57:00,0.67156,0.67156,0.67144,0.67151,131800002.0
2007-02-20 17:58:00,0.67157,0.67166,0.67157,0.67166,177699997.0
2007-02-20 17:59:00,0.6717,0.67195,0.6717,0.67189,126800000.0
2007-02-20 18:00:00,0.67197,0.67208,0.6719,0.67202,95800000.0
2007-02-20 18:01:00,0.67206,0.67206,0.67199,0.67204,1128099999.0
2007-02-20 18:02:00,0.67202,0.67205,0.67192,0.67196,1573000008.0
2007-02-20 18:03:00,0.67199,0.67209,0.67194,0.67205,1895699999.0
2007-02-20 18:04:00,0.67202,0.67207,0.67196,0.67203,766899999.0
2007-02-20 18:05:00,0.67198,0.67206,0.67195,0.67198,1431200000.0
2007-02-20 18:06:00,0.672,0.67207,0.67199,0.67206,1647200002.0
2007-02-20 18:07:00,0.6721,0.67214,0.67199,0.672,2097100005.0
2007-02-20 18:08:00,0.6718,0.6718,0.6718,0.6718,865300006.0
2007-02-20 18:09:00,0.67206,0.67208,0.67201,0.67202,865300006.0
2007-02-20 18:10:00,0.67205,0.67214,0.67203,0.67205,1171699994.0
2007-02-20 18:11:00,0.67205,0.67214,0.67204,0.67214,1139400005.0
2007-02-20 18:12:00,0.6721,0.67212,0.67204,0.67205,814699997.0
2007-02-20 18:13:00,0.67208,0.67221,0.67205,0.67206,827799996.0
2007-02-20 18:14:00,0.67206,0.67215,0.67205,0.67213,1618799985.0
2007-02-20 18:15:00,0.67209,0.67217,0.67207,0.67212,2127999989.0
2007-02-20 18:16:00,0.67216,0.67224,0.67211,0.67217,1167500007.0
2007-02-20 18:17:00,0.67221,0.67225,0.67217,0.67222,543099995.0
2007-02-20 18:18:00,0.67223,0.67225,0.67219,0.67221,864000008.0
2007-02-20 18:19:00,0.67212,0.67224,0.67212,0.67224,975299985.0
2007-02-20 18:20:00,0.67225,0.67227,0.67218,0.6722,600100001.0
2007-02-20 18:21:00,0.67215,0.67218,0.67206,0.67218,695200009.0
2007-02-20 18:22:00,0.67221,0.67221,0.6721,0.67211,1089899992.0
2007-02-20 18:23:00,0.67215,0.67222,0.67211,0.67222,1429400007.0
2007-02-20 18:24:00,0.67216,0.67227,0.67214,0.67222,955500007.0
2007-02-20 18:25:00,0.67222,0.67238,0.67222,0.67228,757099998.0
2007-02-20 18:26:00,0.67233,0.67237,0.67223,0.67229,907500005.0
2007-02-20 18:27:00,0.6723,0.6723,0.67225,0.67228,783099996.0
2007-02-20 18:28:00,0.67226,0.67232,0.67221,0.67232,646499997.0
2007-02-20 18:29:00,0.67233,0.67234,0.67222,0.67222,976199995.0
2007-02-20 18:30:00,0.67225,0.67231,0.67219,0.67231,560999998.0
2007-02-20 18:31:00,0.67229,0.67231,0.6721,0.6721,432199998.0
2007-02-20 18:32:00,0.67211,0.67219,0.67206,0.67206,730300005.0
2007-02-20 18:33:00,0.67208,0.67212,0.67203,0.67209,799799995.0
2007-02-20 18:34:00,0.67208,0.67208,0.67197,0.67203,940600001.0
2007-02-20 18:35:00,0.6721,0.6721,0.67207,0.67208,421299999.0
2007-02-20 18:36:00,0.67204,0.67209,0.67199,0.67209,270099999.0
2007-02-20 18:37:00,0.67208,0.6721,0.67204,0.67206,334999995.0
2007-02-20 18:38:00,0.67203,0.67208,0.67202,0.67202,332599999.0
2007-02-20 18:39:00,0.67208,0.67208,0.67199,0.67206,453599991.0
2007-02-20 18:40:00,0.67209,0.67209,0.67202,0.67206,359800001.0
2007-02-20 18:41:00,0.67207,0.67213,0.67205,0.6721,612700000.0
2007-02-20 18:42:00,0.67208,0.67213,0.67202,0.67206,354500001.0
2007-02-20 18:43:00,0.67207,0.67209,0.67202,0.67207,323100002.0
2007-02-20 18:44:00,0.6721,0.67215,0.67207,0.67212,692500002.0
2007-02-20 18:45:00,0.67211,0.67215,0.67205,0.67205,408300002.0
2007-02-20 18:46:00,0.67214,0.67216,0.67209,0.6721,158400002.0
2007-02-20 18:47:00,0.67214,0.67214,0.67194,0.67195,231800001.0
2007-02-20 18:48:00,0.67192,0.67195,0.67187,0.67195,400999998.0
2007-02-20 18:49:00,0.6719,0.67198,0.67182,0.67184,218600001.0
2007-02-20 18:50:00,0.67182,0.67196,0.6718,0.67196,109200002.0
2007-02-20 18:51:00,0.67193,0.67194,0.67185,0.67185,337700005.0
2007-02-20 18:52:00,0.67189,0.67194,0.67188,0.6719,429499997.0
2007-02-20 18:53:00,0.67187,0.67187,0.67172,0.67172,653899997.0
2007-02-20 18:54:00,0.67177,0.67179,0.67169,0.67175,346699996.0
2007-02-20 18:55:00,0.67172,0.67181,0.67172,0.67177,721700008.0
2007-02-20 18:56:00,0.67176,0.67182,0.67174,0.67175,363499997.0
2007-02-20 18:57:00,0.67175,0.67182,0.67173,0.67173,399700001.0
2007-02-20 18:58:00,0.6717,0.6718,0.67169,0.67176,893799993.0
2007-02-20 18:59:00,0.67176,0.67185,0.67176,0.67179,567800003.0
2007-02-20 19:00:00,0.6718,0.67187,0.67177,0.67185,447600002.0
2007-02-20 19:01:00,0.67187,0.67187,0.67182,0.67182,126200001.0
2007-02-20 19:02:00,0.67182,0.67189,0.6718,0.67189,567499991.0
2007-02-20 19:03:00,0.67183,0.67189,0.67181,0.67182,386000005.0
2007-02-20 19:04:00,0.67181,0.67186,0.6718,0.67185,336300004.0
2007-02-20 19:05:00,0.67182,0.67187,0.6718,0.67187,486599997.0
2007-02-20 19:06:00,0.67182,0.67189,0.67182,0.67182,668699997.0
2007-02-20 19:07:00,0.67187,0.6719,0.67181,0.67182,277300004.0
2007-02-20 19:08:00,0.6719,0.67194,0.67182,0.67182,748199999.0
2007-02-20 19:09:00,0.67179,0.67188,0.67176,0.67188,515600001.0
2007-02-20 19:10:00,0.67187,0.67187,0.67176,0.67184,325399999.0
2007-02-20 19:11:00,0.67182,0.67188,0.6718,0.67188,131799999.0
2007-02-20 19:12:00,0.67185,0.67185,0.6718,0.67183,132200002.0
2007-02-20 19:13:00,0.6718,0.67185,0.6718,0.67183,394099997.0
2007-02-20 19:14:00,0.67181,0.67184,0.67176,0.67182,240399997.0
2007-02-20 19:15:00,0.67179,0.67181,0.67168,0.67172,507700010.0
2007-02-20 19:16:00,0.67175,0.67175,0.67175,0.67175,160300000.0
2007-02-20 19:17:00,0.67176,0.6718,0.67176,0.67176,407799996.0
2007-02-20 19:18:00,0.67178,0.6718,0.67176,0.67179,234199995.0
2007-02-20 19:19:00,0.67177,0.67181,0.67175,0.67179,429899999.0
2007-02-20 19:20:00,0.67177,0.67179,0.6717,0.67177,306600001.0
2007-02-20 19:21:00,0.67177,0.67183,0.67176,0.67178,274399995.0
2007-02-20 19:22:00,0.67179,0.6718,0.67172,0.67172,310500002.0
2007-02-20 19:23:00,0.67172,0.67182,0.67172,0.6718,372200002.0
2007-02-20 19:24:00,0.6718,0.67186,0.67177,0.67186,184500002.0
2007-02-20 19:25:00,0.67187,0.67187,0.67178,0.67187,140799997.0
2007-02-20 19:26:00,0.67186,0.67186,0.67177,0.67177,727399998.0
2007-02-20 19:27:00,0.67178,0.67185,0.67177,0.67185,670400006.0
2007-02-20 19:28:00,0.67181,0.67188,0.67178,0.67188,352199995.0
2007-02-20 19:29:00,0.67185,0.67185,0.6718,0.67185,419900007.0
2007-02-20 19:30:00,0.67182,0.67182,0.67174,0.67174,630800005.0
2007-02-20 19:31:00,0.67172,0.67185,0.67172,0.67183,656899989.0
2007-02-20 19:32:00,0.67185,0.67186,0.67175,0.67186,420599993.0
2007-02-20 19:33:00,0.67183,0.67185,0.67179,0.67179,264700000.0
2007-02-20 19:34:00,0.67178,0.67183,0.67173,0.67183,707900000.0
2007-02-20 19:35:00,0.67185,0.67188,0.67183,0.67185,492099996.0
2007-02-20 19:36:00,0.67185,0.67185,0.6717,0.67179,560600003.0
2007-02-20 19:37:00,0.67181,0.67186,0.67178,0.6718,268600003.0
2007-02-20 19:38:00,0.67182,0.67187,0.6718,0.67183,223399997.0
2007-02-20 19:39:00,0.67179,0.67184,0.67177,0.67184,709700003.0
2007-02-20 19:40:00,0.67182,0.67188,0.67182,0.67182,634799988.0
2007-02-20 19:41:00,0.67182,0.67185,0.6718,0.67183,776600000.0
2007-02-20 19:42:00,0.67183,0.67187,0.67182,0.67185,344800006.0
2007-02-20 19:43:00,0.67185,0.67185,0.67185,0.67185,127299998.0
2007-02-20 19:44:00,0.67182,0.67185,0.67182,0.67182,389800003.0
2007-02-20 19:45:00,0.67185,0.67185,0.6718,0.67182,383499997.0
2007-02-20 19:46:00,0.67185,0.67186,0.67182,0.67183,116399998.0
2007-02-20 19:47:00,0.67185,0.67185,0.6718,0.67184,82300003.0
2007-02-20 19:48:00,0.67186,0.67192,0.67186,0.6719,102700003.0
2007-02-20 19:49:00,0.67187,0.67193,0.67183,0.67193,275600002.0
2007-02-20 19:50:00,0.67195,0.67195,0.67189,0.67195,318700002.0
2007-02-20 19:51:00,0.67195,0.67197,0.6719,0.67195,413599997.0
2007-02-20 19:52:00,0.67194,0.67195,0.6719,0.6719,274800001.0
2007-02-20 19:53:00,0.67192,0.67196,0.6719,0.6719,123599998.0
2007-02-20 19:54:00,0.6719,0.67195,0.67187,0.67195,165099996.0
2007-02-20 19:55:00,0.67191,0.67192,0.67187,0.67192,124900001.0
2007-02-20 19:56:00,0.67194,0.67194,0.67193,0.67194,104999999.0
2007-02-20 19:57:00,0.67195,0.67195,0.6719,0.67193,645899996.0
2007-02-20 19:58:00,0.67193,0.67197,0.67189,0.67192,306200003.0
2007-02-20 19:59:00,0.67192,0.67201,0.6719,0.67196,591699996.0
2007-02-20 20:00:00,0.67203,0.67206,0.67199,0.67199,195600003.0
2007-02-20 20:01:00,0.67199,0.67206,0.67198,0.67206,180700002.0
2007-02-20 20:02:00,0.67202,0.67204,0.67194,0.67194,202599999.0
2007-02-20 20:03:00,0.67202,0.67205,0.67199,0.67205,123799999.0
2007-02-20 20:04:00,0.67204,0.67205,0.67202,0.67205,232000000.0
2007-02-20 20:05:00,0.67205,0.67205,0.67203,0.67205,158199996.0
2007-02-20 20:06:00,0.67199,0.67199,0.67193,0.67195,129900003.0
2007-02-20 20:07:00,0.67195,0.67202,0.67193,0.67202,123199998.0
2007-02-20 20:08:00,0.67204,0.67205,0.67197,0.67205,636100000.0
2007-02-20 20:09:00,0.67202,0.67204,0.67199,0.67201,232699996.0
2007-02-20 20:10:00,0.67199,0.67203,0.67196,0.67203,192900002.0
2007-02-20 20:11:00,0.67203,0.67207,0.67202,0.67205,355499999.0
2007-02-20 20:12:00,0.67205,0.67207,0.67197,0.67205,1057799993.0
2007-02-20 20:13:00,0.67202,0.67202,0.67193,0.67202,292899999.0
2007-02-20 20:14:00,0.67204,0.67204,0.67199,0.67203,351300003.0
2007-02-20 20:15:00,0.67205,0.67205,0.672,0.67202,843999997.0
2007-02-20 20:16:00,0.67203,0.67208,0.67203,0.67208,334199996.0
2007-02-20 20:17:00,0.67203,0.67207,0.67203,0.67207,142699999.0
2007-02-20 20:18:00,0.67209,0.67209,0.67202,0.67206,261700002.0
2007-02-20 20:19:00,0.67207,0.67208,0.672,0.672,466699997.0
2007-02-20 20:20:00,0.67204,0.67209,0.67202,0.67208,393400000.0
2007-02-20 20:21:00,0.67209,0.67209,0.67204,0.67209,137300001.0
2007-02-20 20:22:00,0.6721,0.67212,0.67208,0.67211,123500002.0
2007-02-20 20:23:00,0.6721,0.67213,0.6721,0.6721,600300001.0
2007-02-20 20:24:00,0.67205,0.67212,0.67203,0.67205,223000000.0
2007-02-20 20:25:00,0.67205,0.67214,0.67205,0.67206,484299994.0
2007-02-20 20:26:00,0.67203,0.67209,0.67202,0.67209,955499993.0
2007-02-20 20:27:00,0.67207,0.67211,0.67205,0.67205,468400004.0
2007-02-20 20:28:00,0.6721,0.67213,0.67206,0.6721,447399996.0
2007-02-20 20:29:00,0.67214,0.67218,0.6721,0.67212,557399999.0
2007-02-20 20:30:00,0.67213,0.67222,0.67211,0.67219,1640900000.0
2007-02-20 20:31:00,0.6722,0.67223,0.67213,0.67215,875600004.0
2007-02-20 20:32:00,0.67218,0.67224,0.67213,0.6722,1620300007.0
2007-02-20 20:33:00,0.6722,0.67221,0.67211,0.67211,309300004.0
2007-02-20 20:34:00,0.67208,0.67214,0.67208,0.67211,482199998.0
2007-02-20 20:35:00,0.67216,0.6722,0.67213,0.6722,399699996.0
2007-02-20 20:36:00,0.6722,0.6722,0.67215,0.67217,198999999.0
2007-02-20 20:37:00,0.67212,0.67219,0.6721,0.67213,544400000.0
2007-02-20 20:38:00,0.67211,0.67223,0.67211,0.6722,801300002.0
2007-02-20 20:39:00,0.67219,0.67223,0.67217,0.67219,508300003.0
2007-02-20 20:40:00,0.67215,0.6722,0.67205,0.67213,384000001.0
2007-02-20 20:41:00,0.67215,0.67221,0.67212,0.67215,130800000.0
2007-02-20 20:42:00,0.6722,0.67226,0.67216,0.67217,215500000.0
2007-02-20 20:43:00,0.6722,0.67222,0.67214,0.67217,449299999.0
2007-02-20 20:44:00,0.6722,0.67222,0.67213,0.67222,986300002.0
2007-02-20 20:45:00,0.67223,0.67223,0.67214,0.67221,356699999.0
2007-02-20 20:46:00,0.67224,0.67224,0.67214,0.67214,214300001.0
2007-02-20 20:47:00,0.67215,0.67221,0.67213,0.67217,618099999.0
2007-02-20 20:48:00,0.67215,0.67223,0.67213,0.67215,886900006.0
2007-02-20 20:49:00,0.67217,0.6722,0.67215,0.6722,299900004.0
2007-02-20 20:50:00,0.67222,0.67227,0.67216,0.6722,1413900001.0
2007-02-20 20:51:00,0.67218,0.67227,0.67218,0.67225,532400002.0
2007-02-20 20:52:00,0.67233,0.67234,0.67225,0.67227,606800000.0
2007-02-20 20:53:00,0.67227,0.67229,0.67219,0.67219,904999991.0
2007-02-20 20:54:00,0.67223,0.67232,0.6722,0.67223,855299994.0
2007-02-20 20:55:00,0.67222,0.67225,0.67219,0.67223,468099995.0
2007-02-20 20:56:00,0.67223,0.67226,0.67214,0.6722,1086600002.0
2007-02-20 20:57:00,0.67212,0.67221,0.67212,0.67219,1318900010.0
2007-02-20 20:58:00,0.6722,0.67227,0.67218,0.67224,616600003.0
2007-02-20 20:59:00,0.67224,0.67225,0.67212,0.67218,1815900009.0
2007-02-20 21:00:00,0.67223,0.67226,0.67218,0.67221,1812799995.0
2007-02-20 21:01:00,0.67219,0.67219,0.67209,0.67212,1387699996.0
2007-02-20 21:02:00,0.67209,0.67214,0.67203,0.67207,568900002.0
2007-02-20 21:03:00,0.67206,0.67212,0.67203,0.67207,596500001.0
2007-02-20 21:04:00,0.67206,0.67207,0.67202,0.67202,549999999.0
2007-02-20 21:05:00,0.672,0.67207,0.67197,0.67203,615400004.0
2007-02-20 21:06:00,0.67205,0.67207,0.67201,0.67205,597500003.0
2007-02-20 21:07:00,0.67205,0.6721,0.67205,0.67207,147399997.0
2007-02-20 21:08:00,0.67206,0.6721,0.67204,0.67208,131300000.0
2007-02-20 21:09:00,0.6721,0.67215,0.67209,0.67214,271200004.0
2007-02-20 21:10:00,0.67214,0.67214,0.67208,0.6721,167999996.0
2007-02-20 21:11:00,0.67211,0.67215,0.67211,0.67215,248100001.0
2007-02-20 21:12:00,0.67212,0.67215,0.67212,0.67215,52000001.0
2007-02-20 21:13:00,0.67215,0.67217,0.67212,0.67212,462899995.0
2007-02-20 21:14:00,0.67212,0.67212,0.672,0.672,633400002.0
2007-02-20 21:15:00,0.672,0.67212,0.672,0.67212,394600001.0
2007-02-20 21:16:00,0.67213,0.67217,0.6721,0.67217,310100000.0
2007-02-20 21:17:00,0.67213,0.67218,0.67211,0.67218,220900006.0
2007-02-20 21:18:00,0.67213,0.67216,0.67213,0.67216,170599997.0
2007-02-20 21:19:00,0.67212,0.67212,0.67204,0.67208,676200001.0
2007-02-20 21:20:00,0.67215,0.67215,0.6721,0.67212,1162500001.0
2007-02-20 21:21:00,0.67215,0.67215,0.6721,0.6721,288200003.0
2007-02-20 21:22:00,0.67212,0.67216,0.67209,0.67216,955500002.0
2007-02-20 21:23:00,0.67207,0.67212,0.67207,0.67208,121299998.0
2007-02-20 21:24:00,0.67212,0.67214,0.6721,0.6721,323799996.0
2007-02-20 21:25:00,0.6721,0.67213,0.67203,0.67211,176199999.0
2007-02-20 21:26:00,0.67211,0.67211,0.67205,0.67208,98600000.0
2007-02-20 21:27:00,0.67215,0.67215,0.67213,0.67215,75000001.0
2007-02-20 21:28:00,0.67214,0.67217,0.67188,0.67188,350300004.0
2007-02-20 21:29:00,0.67213,0.67213,0.67212,0.67212,130600001.0
2007-02-20 21:30:00,0.6721,0.67213,0.6721,0.67213,142800000.0
2007-02-20 21:31:00,0.67213,0.67215,0.6721,0.67213,232400003.0
2007-02-20 21:32:00,0.67211,0.67212,0.67204,0.6721,608800003.0
2007-02-20 21:33:00,0.67209,0.67214,0.67205,0.67205,581299998.0
2007-02-20 21:34:00,0.67204,0.67209,0.67204,0.67207,519900008.0
2007-02-20 21:35:00,0.6721,0.67211,0.67205,0.67211,159099998.0
2007-02-20 21:36:00,0.67212,0.67212,0.67205,0.67205,57300001.0
2007-02-20 21:37:00,0.6721,0.67214,0.67205,0.67206,369899998.0
2007-02-20 21:38:00,0.67203,0.67207,0.67195,0.67197,139699998.0
2007-02-20 21:39:00,0.67192,0.67203,0.67192,0.67202,151500000.0
2007-02-20 21:40:00,0.67198,0.67204,0.67195,0.67202,216199998.0
2007-02-20 21:41:00,0.67203,0.67206,0.67202,0.67205,112399999.0
2007-02-20 21:42:00,0.67205,0.67205,0.67202,0.67205,202300000.0
2007-02-20 21:43:00,0.67202,0.67207,0.67198,0.672,361599996.0
2007-02-20 21:44:00,0.67198,0.67204,0.67198,0.67204,418500002.0
2007-02-20 21:45:00,0.67203,0.67203,0.67199,0.67203,96700002.0
2007-02-20 21:46:00,0.67205,0.67208,0.67202,0.67202,352599996.0
2007-02-20 21:47:00,0.672,0.67205,0.672,0.67205,236099995.0
2007-02-20 21:48:00,0.67204,0.67204,0.67197,0.67197,131999999.0
2007-02-20 21:49:00,0.67203,0.67205,0.67203,0.67205,155700001.0
2007-02-20 21:50:00,0.67203,0.67205,0.672,0.67205,148700000.0
2007-02-20 21:51:00,0.67205,0.6721,0.67204,0.67204,215599998.0
2007-02-20 21:52:00,0.67197,0.67198,0.6719,0.6719,139799996.0
2007-02-20 21:53:00,0.67194,0.67194,0.6719,0.67192,65500000.0
2007-02-20 21:54:00,0.67191,0.67191,0.67185,0.67185,390000002.0
2007-02-20 21:55:00,0.67184,0.67185,0.6718,0.6718,235100004.0
2007-02-20 21:56:00,0.67181,0.67181,0.67175,0.67175,118399998.0
2007-02-20 21:57:00,0.67178,0.67183,0.67177,0.67182,325899998.0
2007-02-20 21:58:00,0.67182,0.67184,0.6718,0.67184,83999999.0
2007-02-20 21:59:00,0.67185,0.67188,0.6718,0.67187,486799997.0
2007-02-20 22:00:00,0.67183,0.67187,0.67178,0.67183,205300002.0
2007-02-20 22:01:00,0.67186,0.67192,0.67185,0.67192,379699999.0
2007-02-20 22:02:00,0.67195,0.67197,0.6719,0.6719,512099996.0
2007-02-20 22:03:00,0.6719,0.67193,0.6719,0.67193,227099999.0
2007-02-20 22:04:00,0.67193,0.67195,0.67187,0.67193,287500001.0
2007-02-20 22:05:00,0.67192,0.67201,0.67192,0.67201,125300001.0
2007-02-20 22:06:00,0.67203,0.67203,0.67194,0.67197,99900001.0
2007-02-20 22:07:00,0.67195,0.67203,0.67195,0.67203,88900002.0
2007-02-20 22:08:00,0.67202,0.67203,0.67197,0.67197,233500000.0
2007-02-20 22:09:00,0.67188,0.67198,0.67188,0.67198,161799998.0
2007-02-20 22:10:00,0.67195,0.67201,0.6719,0.67197,55600000.0
2007-02-20 22:11:00,0.67199,0.67199,0.67192,0.67192,62700000.0
2007-02-20 22:12:00,0.67192,0.67194,0.67187,0.67188,558299998.0
2007-02-20 22:13:00,0.67189,0.67191,0.67189,0.67191,134099999.0
2007-02-20 22:14:00,0.67192,0.67192,0.6719,0.67191,45600002.0
2007-02-20 22:15:00,0.67192,0.67198,0.6719,0.67197,494999993.0
2007-02-20 22:16:00,0.67199,0.67202,0.67192,0.67198,561300002.0
2007-02-20 22:17:00,0.67199,0.672,0.67195,0.67196,106800002.0
2007-02-20 22:18:00,0.67199,0.67199,0.67197,0.67199,169299999.0
2007-02-20 22:19:00,0.67196,0.67197,0.67194,0.67197,82599999.0
2007-02-20 22:20:00,0.67188,0.67202,0.6718,0.67193,198799998.0
2007-02-20 22:21:00,0.67197,0.67197,0.67191,0.67191,366500003.0
2007-02-20 22:22:00,0.67192,0.67195,0.6719,0.6719,382800002.0
2007-02-20 22:23:00,0.67188,0.67198,0.67188,0.67188,469900002.0
2007-02-20 22:24:00,0.6719,0.67195,0.67188,0.67192,220000001.0
2007-02-20 22:25:00,0.6719,0.67194,0.6719,0.67192,285199999.0
2007-02-20 22:26:00,0.67187,0.67189,0.67183,0.67187,335499997.0
2007-02-20 22:27:00,0.67185,0.67191,0.67185,0.67189,174200001.0
2007-02-20 22:28:00,0.67189,0.67194,0.67187,0.67187,176300001.0
2007-02-20 22:29:00,0.67192,0.67199,0.67187,0.67187,253200004.0
2007-02-20 22:30:00,0.67185,0.67202,0.67181,0.67185,202799998.0
2007-02-20 22:31:00,0.6719,0.67193,0.67188,0.67193,150999999.0
2007-02-20 22:32:00,0.67198,0.67198,0.67195,0.67195,270800001.0
2007-02-20 22:33:00,0.67195,0.67198,0.67195,0.67198,347499999.0
2007-02-20 22:34:00,0.67198,0.67202,0.67198,0.672,368899992.0
2007-02-20 22:35:00,0.672,0.672,0.67194,0.67198,202099996.0
2007-02-20 22:36:00,0.672,0.67202,0.67195,0.67195,107000000.0
2007-02-20 22:37:00,0.67195,0.67195,0.6719,0.6719,221499997.0
2007-02-20 22:38:00,0.67194,0.67194,0.67189,0.67189,139499999.0
2007-02-20 22:39:00,0.67188,0.67195,0.67188,0.67195,273100003.0
2007-02-20 22:40:00,0.6719,0.67194,0.67185,0.67194,355600002.0
2007-02-20 22:41:00,0.67195,0.67198,0.67195,0.67197,256500003.0
2007-02-20 22:42:00,0.67187,0.67193,0.67187,0.6719,334100001.0
2007-02-20 22:43:00,0.67194,0.67197,0.67191,0.67192,57800000.0
2007-02-20 22:44:00,0.67197,0.672,0.67193,0.67193,168100001.0
2007-02-20 22:45:00,0.672,0.67205,0.67197,0.67205,176100001.0
2007-02-20 22:46:00,0.67203,0.67203,0.67197,0.67197,99899999.0
2007-02-20 22:47:00,0.67204,0.67204,0.67192,0.67192,194999996.0
2007-02-20 22:48:00,0.67191,0.67201,0.67188,0.67188,273299998.0
2007-02-20 22:49:00,0.672,0.67205,0.67195,0.67195,184699995.0
2007-02-20 22:50:00,0.67201,0.67205,0.672,0.67201,103599998.0
2007-02-20 22:51:00,0.67196,0.672,0.67195,0.67196,54100000.0
2007-02-20 22:52:00,0.67193,0.67193,0.6719,0.6719,66199998.0
2007-02-20 22:53:00,0.6719,0.67198,0.6719,0.67193,101300000.0
2007-02-20 22:54:00,0.67193,0.67198,0.67193,0.67193,110000002.0
2007-02-20 22:55:00,0.67193,0.67195,0.67193,0.67195,162799998.0
2007-02-20 22:56:00,0.67189,0.67191,0.67183,0.67191,116499997.0
2007-02-20 22:57:00,0.6719,0.67191,0.67185,0.67187,149300002.0
2007-02-20 22:58:00,0.67188,0.67194,0.67183,0.6719,289799998.0
2007-02-20 22:59:00,0.67188,0.67193,0.67178,0.67178,378799996.0
2007-02-20 23:00:00,0.67173,0.67218,0.67173,0.67194,177599998.0
2007-02-20 23:01:00,0.67192,0.67196,0.67192,0.67195,20000000.0
2007-02-20 23:02:00,0.67195,0.672,0.67195,0.67197,141900000.0
2007-02-20 23:03:00,0.672,0.67205,0.67199,0.67205,67000001.0
2007-02-20 23:04:00,0.67207,0.6721,0.67206,0.6721,76799999.0
2007-02-20 23:05:00,0.6721,0.67213,0.67206,0.67213,163200000.0
2007-02-20 23:06:00,0.67215,0.67217,0.67213,0.67215,175600001.0
2007-02-20 23:07:00,0.67208,0.67209,0.67208,0.67209,56400002.0
2007-02-20 23:08:00,0.672,0.67205,0.672,0.67202,68900000.0
2007-02-20 23:09:00,0.67205,0.67207,0.67198,0.67205,259299993.0
2007-02-20 23:10:00,0.67205,0.67211,0.67204,0.67207,87600001.0
2007-02-20 23:11:00,0.6721,0.6721,0.67203,0.67204,193999998.0
2007-02-20 23:12:00,0.67202,0.67215,0.67198,0.67215,158700001.0
2007-02-20 23:13:00,0.67211,0.67213,0.67208,0.67208,76500000.0
2007-02-20 23:14:00,0.67201,0.67203,0.67193,0.67197,38300000.0
2007-02-20 23:15:00,0.67196,0.67197,0.67189,0.67194,112099999.0
2007-02-20 23:16:00,0.67195,0.67195,0.67193,0.67193,38300000.0
2007-02-20 23:17:00,0.672,0.67203,0.67195,0.67203,246999996.0
2007-02-20 23:18:00,0.67197,0.67203,0.67194,0.67203,112700001.0
2007-02-20 23:19:00,0.67204,0.67204,0.67199,0.67202,191299998.0
2007-02-20 23:20:00,0.67198,0.67204,0.67198,0.67204,110800003.0
2007-02-20 23:21:00,0.67202,0.67204,0.67196,0.67198,97500001.0
2007-02-20 23:22:00,0.67202,0.67204,0.67197,0.67204,102199997.0
2007-02-20 23:23:00,0.67202,0.67209,0.67199,0.67199,187299997.0
2007-02-20 23:24:00,0.67192,0.67203,0.67184,0.67195,141199998.0
2007-02-20 23:25:00,0.67199,0.67202,0.67195,0.67197,275299999.0
2007-02-20 23:26:00,0.67196,0.672,0.67195,0.672,98299998.0
2007-02-20 23:27:00,0.67195,0.67195,0.67194,0.67194,104099998.0
2007-02-20 23:28:00,0.67196,0.67196,0.67192,0.67192,15200000.0
2007-02-20 23:29:00,0.67191,0.67197,0.67187,0.67187,117400003.0
2007-02-20 23:30:00,0.67189,0.67198,0.67187,0.6719,182799998.0
2007-02-20 23:31:00,0.6719,0.67197,0.67188,0.67195,151300001.0
2007-02-20 23:32:00,0.67195,0.67195,0.67185,0.67186,155699997.0
2007-02-20 23:33:00,0.6719,0.67194,0.67188,0.67194,87500000.0
2007-02-20 23:34:00,0.67193,0.67193,0.67187,0.67187,135300000.0
2007-02-20 23:35:00,0.6719,0.67193,0.67185,0.6719,139899998.0
2007-02-20 23:36:00,0.67186,0.67186,0.67181,0.67181,46499998.0
2007-02-20 23:37:00,0.67183,0.67185,0.67178,0.67185,209300006.0
2007-02-20 23:38:00,0.67177,0.67182,0.67176,0.67178,241700002.0
2007-02-20 23:39:00,0.67182,0.67185,0.6718,0.67182,71300002.0
2007-02-20 23:40:00,0.67182,0.67182,0.67181,0.67181,47899998.0
2007-02-20 23:41:00,0.67167,0.67175,0.67155,0.67167,292000003.0
2007-02-20 23:42:00,0.67199,0.67199,0.6715,0.67155,277200003.0
2007-02-20 23:43:00,0.67172,0.67179,0.67165,0.67179,134799999.0
2007-02-20 23:44:00,0.67177,0.67177,0.67167,0.6717,59200000.0
2007-02-20 23:45:00,0.67172,0.67182,0.67172,0.67177,135999998.0
2007-02-20 23:46:00,0.67174,0.6718,0.67173,0.6718,30800000.0
2007-02-20 23:47:00,0.67178,0.67178,0.67175,0.67175,19600000.0
2007-02-20 23:48:00,0.67177,0.67183,0.67175,0.67175,200000002.0
2007-02-20 23:49:00,0.67177,0.67181,0.67177,0.67181,5300000.0
2007-02-20 23:50:00,0.67183,0.67183,0.67175,0.67181,188100000.0
2007-02-20 23:51:00,0.67185,0.67185,0.67178,0.67183,134900002.0
2007-02-20 23:52:00,0.67176,0.6718,0.67172,0.6718,99800000.0
2007-02-20 23:53:00,0.67177,0.67185,0.67177,0.67181,155700000.0
2007-02-20 23:54:00,0.67189,0.67189,0.67182,0.67182,199800001.0
2007-02-20 23:55:00,0.67184,0.67187,0.67178,0.67186,185800000.0
2007-02-20 23:56:00,0.67183,0.67183,0.67178,0.67178,250799997.0
2007-02-20 23:57:00,0.67181,0.67185,0.6718,0.67182,124599998.0
2007-02-20 23:58:00,0.67183,0.67183,0.67152,0.67152,65400000.0
2007-02-20 23:59:00,0.67177,0.67184,0.67177,0.67184,95000002.0
2007-02-21 00:00:00,0.6718,0.67181,0.6717,0.6717,176300001.0
2007-02-21 00:01:00,0.67161,0.67183,0.67157,0.67183,146700000.0
2007-02-21 00:02:00,0.67177,0.67177,0.67173,0.67173,17500001.0
2007-02-21 00:03:00,0.67178,0.67187,0.67178,0.67182,161899999.0
2007-02-21 00:04:00,0.67177,0.67182,0.67172,0.67182,165000001.0
2007-02-21 00:05:00,0.6718,0.67183,0.67176,0.67183,137500000.0
2007-02-21 00:06:00,0.67181,0.67185,0.67176,0.67176,125000002.0
2007-02-21 00:07:00,0.67174,0.67183,0.67174,0.6718,171399998.0
2007-02-21 00:08:00,0.67183,0.67186,0.67173,0.67173,243199996.0
2007-02-21 00:09:00,0.67175,0.67175,0.67172,0.67172,31600000.0
2007-02-21 00:10:00,0.67177,0.67183,0.67177,0.67178,192499998.0
2007-02-21 00:11:00,0.67185,0.67185,0.67178,0.67178,62200000.0
2007-02-21 00:12:00,0.67178,0.67178,0.67177,0.67178,38300001.0
2007-02-21 00:13:00,0.67174,0.67182,0.67174,0.67182,71099998.0
2007-02-21 00:14:00,0.67183,0.67183,0.67174,0.67175,93599999.0
2007-02-21 00:15:00,0.67179,0.67185,0.67179,0.67181,113500003.0
2007-02-21 00:16:00,0.67178,0.6718,0.67178,0.6718,147100004.0
2007-02-21 00:17:00,0.67183,0.67183,0.67178,0.67178,155099998.0
2007-02-21 00:18:00,0.67177,0.6718,0.67176,0.6718,131600002.0
2007-02-21 00:19:00,0.67178,0.6718,0.67171,0.6718,142199999.0
2007-02-21 00:20:00,0.67181,0.67183,0.6718,0.6718,72700001.0
2007-02-21 00:21:00,0.67178,0.67178,0.67174,0.67174,35800000.0
2007-02-21 00:22:00,0.67172,0.67175,0.67168,0.67175,72700001.0
2007-02-21 00:23:00,0.67174,0.67179,0.67174,0.67179,124600003.0
2007-02-21 00:24:00,0.67185,0.67192,0.67185,0.67187,151100000.0
2007-02-21 00:25:00,0.67192,0.67195,0.6719,0.6719,54300000.0
2007-02-21 00:26:00,0.67195,0.67195,0.67192,0.67195,150400002.0
2007-02-21 00:27:00,0.67197,0.67197,0.67185,0.67193,143000004.0
2007-02-21 00:28:00,0.67209,0.67222,0.67209,0.67221,155499999.0
2007-02-21 00:29:00,0.67195,0.67195,0.67188,0.67188,110400000.0
2007-02-21 00:30:00,0.67195,0.67195,0.6719,0.67193,138600004.0
2007-02-21 00:31:00,0.67191,0.67192,0.67191,0.67192,8700000.0
2007-02-21 00:32:00,0.67192,0.672,0.67191,0.672,51100001.0
2007-02-21 00:33:00,0.67197,0.67207,0.67197,0.67207,150900000.0
2007-02-21 00:34:00,0.67194,0.67199,0.67191,0.67198,164499998.0
2007-02-21 00:35:00,0.67195,0.67202,0.67195,0.67202,143600003.0
2007-02-21 00:36:00,0.67198,0.67198,0.67197,0.67197,23900000.0
2007-02-21 00:37:00,0.67195,0.67197,0.67191,0.67197,84900002.0
2007-02-21 00:38:00,0.67196,0.67197,0.67158,0.67158,112599997.0
2007-02-21 00:39:00,0.67188,0.67192,0.67188,0.67192,22300000.0
2007-02-21 00:40:00,0.6719,0.6719,0.67183,0.67185,156600002.0
2007-02-21 00:41:00,0.67185,0.67193,0.67185,0.6719,149200003.0
2007-02-21 00:42:00,0.67187,0.67192,0.67187,0.67188,213399998.0
2007-02-21 00:43:00,0.67181,0.67194,0.67181,0.67194,19200000.0
2007-02-21 00:44:00,0.6721,0.6721,0.67187,0.67189,158399999.0
2007-02-21 00:45:00,0.67177,0.67197,0.67173,0.67197,167800001.0
2007-02-21 00:46:00,0.67199,0.67205,0.67192,0.67197,152700003.0
2007-02-21 00:47:00,0.67196,0.67204,0.67184,0.67199,97499998.0
2007-02-21 00:48:00,0.6721,0.67215,0.67175,0.67175,109199999.0
2007-02-21 00:49:00,0.67195,0.67195,0.67187,0.67187,108400000.0
2007-02-21 00:50:00,0.6719,0.6719,0.67185,0.67185,67200001.0
2007-02-21 00:51:00,0.67192,0.67192,0.67181,0.67188,141099998.0
2007-02-21 00:52:00,0.67183,0.67185,0.6718,0.6718,52599999.0
2007-02-21 00:53:00,0.67185,0.67185,0.67177,0.67177,94599999.0
2007-02-21 00:54:00,0.67182,0.67185,0.67181,0.67182,92799999.0
2007-02-21 00:55:00,0.67185,0.67185,0.67183,0.67183,193400001.0
2007-02-21 00:56:00,0.6718,0.67185,0.67177,0.67182,105199999.0
2007-02-21 00:57:00,0.67182,0.67185,0.6718,0.67183,109500001.0
2007-02-21 00:58:00,0.67189,0.67192,0.67185,0.67187,167499999.0
2007-02-21 00:59:00,0.67182,0.67185,0.67182,0.67185,25500001.0
2007-02-21 01:00:00,0.67182,0.67185,0.67182,0.67185,38300002.0
2007-02-21 01:01:00,0.6718,0.67185,0.6718,0.67185,21500000.0
2007-02-21 01:02:00,0.67192,0.672,0.67184,0.67184,104100000.0
2007-02-21 01:03:00,0.67177,0.67195,0.67176,0.67182,206100002.0
2007-02-21 01:04:00,0.67182,0.67185,0.6718,0.67185,73300001.0
2007-02-21 01:05:00,0.67183,0.67185,0.6718,0.67185,66900001.0
2007-02-21 01:06:00,0.67185,0.67185,0.67183,0.67185,55699999.0
2007-02-21 01:07:00,0.67188,0.67188,0.67178,0.67178,121700000.0
2007-02-21 01:08:00,0.6718,0.6719,0.6718,0.67188,91300000.0
2007-02-21 01:09:00,0.67187,0.67187,0.67172,0.67173,138999997.0
2007-02-21 01:10:00,0.6718,0.67186,0.67178,0.67186,235599999.0
2007-02-21 01:11:00,0.67185,0.67185,0.67176,0.6718,120000000.0
2007-02-21 01:12:00,0.67178,0.67183,0.67178,0.67183,117000000.0
2007-02-21 01:13:00,0.67181,0.67185,0.67179,0.67185,148399999.0
2007-02-21 01:14:00,0.67181,0.67183,0.67178,0.67183,202999995.0
2007-02-21 01:15:00,0.67178,0.67188,0.67176,0.67178,211599998.0
2007-02-21 01:16:00,0.67176,0.67179,0.67172,0.67179,112900003.0
2007-02-21 01:17:00,0.67177,0.67177,0.67171,0.67175,103700000.0
2007-02-21 01:18:00,0.67181,0.67182,0.67176,0.6718,290800000.0
2007-02-21 01:19:00,0.6718,0.67182,0.67177,0.6718,66400000.0
2007-02-21 01:20:00,0.6718,0.6718,0.67175,0.6718,151800000.0
2007-02-21 01:21:00,0.67178,0.6718,0.67178,0.6718,77600002.0
2007-02-21 01:22:00,0.6717,0.67185,0.6716,0.67185,145800002.0
2007-02-21 01:23:00,0.6718,0.67181,0.67173,0.67177,106800000.0
2007-02-21 01:24:00,0.67178,0.6718,0.67178,0.6718,20700000.0
2007-02-21 01:25:00,0.6718,0.67183,0.6718,0.67183,44600000.0
2007-02-21 01:26:00,0.67187,0.67195,0.67183,0.67183,172300001.0
2007-02-21 01:27:00,0.67188,0.67188,0.67166,0.67166,133299999.0
2007-02-21 01:28:00,0.67187,0.67187,0.67175,0.67175,166300004.0
2007-02-21 01:29:00,0.67175,0.67186,0.67175,0.67186,135000003.0
2007-02-21 01:30:00,0.67181,0.67182,0.67181,0.67182,35899998.0
2007-02-21 01:31:00,0.67179,0.67188,0.67179,0.67188,68700000.0
2007-02-21 01:32:00,0.67194,0.67206,0.67194,0.67204,41000000.0
2007-02-21 01:33:00,0.67192,0.67202,0.67191,0.67197,256000002.0
2007-02-21 01:34:00,0.67198,0.67198,0.67191,0.67191,91699997.0
2007-02-21 01:35:00,0.67195,0.67201,0.67195,0.67199,111099999.0
2007-02-21 01:36:00,0.67203,0.67203,0.67192,0.67195,106100001.0
2007-02-21 01:37:00,0.67199,0.67199,0.6719,0.67191,129499999.0
2007-02-21 01:38:00,0.67186,0.67191,0.67181,0.6719,90400001.0
2007-02-21 01:39:00,0.67195,0.67202,0.67192,0.67202,136600002.0
2007-02-21 01:40:00,0.672,0.67205,0.67198,0.67198,120399998.0
2007-02-21 01:41:00,0.67194,0.67198,0.67194,0.67197,291999996.0
2007-02-21 01:42:00,0.67199,0.67203,0.67198,0.67202,167299999.0
2007-02-21 01:43:00,0.67204,0.67204,0.67199,0.672,118300000.0
2007-02-21 01:44:00,0.67203,0.67203,0.67196,0.67201,139399999.0
2007-02-21 01:45:00,0.67204,0.67204,0.67195,0.67197,99900000.0
2007-02-21 01:46:00,0.67194,0.672,0.6719,0.67197,183300002.0
2007-02-21 01:47:00,0.67203,0.67203,0.67197,0.67202,73600001.0
2007-02-21 01:48:00,0.67198,0.67202,0.67196,0.67197,123400002.0
2007-02-21 01:49:00,0.67194,0.67198,0.6719,0.6719,122400001.0
2007-02-21 01:50:00,0.67193,0.67202,0.67193,0.67199,67700002.0
2007-02-21 01:51:00,0.67206,0.67208,0.67197,0.67208,104400001.0
2007-02-21 01:52:00,0.6721,0.6721,0.67205,0.67205,58500002.0
2007-02-21 01:53:00,0.67202,0.67205,0.6719,0.6719,133300001.0
2007-02-21 01:54:00,0.67182,0.67192,0.67179,0.67187,158800000.0
2007-02-21 01:55:00,0.67191,0.67199,0.6719,0.6719,250199997.0
2007-02-21 01:56:00,0.6719,0.67205,0.67188,0.67203,261500001.0
2007-02-21 01:57:00,0.672,0.672,0.67196,0.67197,90900000.0
2007-02-21 01:58:00,0.67195,0.67196,0.67194,0.67196,114900003.0
2007-02-21 01:59:00,0.67193,0.67193,0.67187,0.6719,99700002.0
2007-02-21 02:00:00,0.67187,0.67187,0.67178,0.67178,175899995.0
2007-02-21 02:01:00,0.67186,0.67195,0.67185,0.67187,246899999.0
2007-02-21 02:02:00,0.67182,0.67185,0.67182,0.67185,71999999.0
2007-02-21 02:03:00,0.67178,0.67179,0.67178,0.67179,47899999.0
2007-02-21 02:04:00,0.67181,0.67184,0.67175,0.67184,84300001.0
2007-02-21 02:05:00,0.67185,0.67185,0.67177,0.67185,111200001.0
2007-02-21 02:06:00,0.67184,0.67194,0.67184,0.67185,176700001.0
2007-02-21 02:07:00,0.67188,0.67188,0.67181,0.67182,182000001.0
2007-02-21 02:08:00,0.67186,0.67186,0.67175,0.67175,121400000.0
2007-02-21 02:09:00,0.67174,0.67174,0.67163,0.67163,128499999.0
2007-02-21 02:10:00,0.67165,0.67171,0.67165,0.6717,124599999.0
2007-02-21 02:11:00,0.67169,0.67169,0.67161,0.67166,145200002.0
2007-02-21 02:12:00,0.67172,0.67175,0.67167,0.67175,162999999.0
2007-02-21 02:13:00,0.67173,0.6718,0.67165,0.67165,152800000.0
2007-02-21 02:14:00,0.67162,0.67175,0.67162,0.67175,178000000.0
2007-02-21 02:15:00,0.67171,0.67183,0.67168,0.67183,174099999.0
2007-02-21 02:16:00,0.67183,0.67183,0.67175,0.67178,213199997.0
2007-02-21 02:17:00,0.6718,0.67186,0.67179,0.67179,108999999.0
2007-02-21 02:18:00,0.67179,0.67181,0.67179,0.67181,28600001.0
2007-02-21 02:19:00,0.6719,0.67191,0.67158,0.67181,120000003.0
2007-02-21 02:20:00,0.67182,0.67188,0.67182,0.67185,135900001.0
2007-02-21 02:21:00,0.67178,0.67179,0.67178,0.67179,27300000.0
2007-02-21 02:22:00,0.6718,0.67185,0.6718,0.67185,58400001.0
2007-02-21 02:23:00,0.67178,0.6718,0.67166,0.67173,138700001.0
2007-02-21 02:24:00,0.67183,0.67183,0.67176,0.67179,93200000.0
2007-02-21 02:25:00,0.67181,0.67186,0.67176,0.6718,133300000.0
2007-02-21 02:26:00,0.67179,0.67179,0.67174,0.67174,108600000.0
2007-02-21 02:27:00,0.67171,0.6718,0.6717,0.6717,77600002.0
2007-02-21 02:28:00,0.67173,0.67175,0.6717,0.6717,60500000.0
2007-02-21 02:29:00,0.6717,0.67173,0.67166,0.67173,160599999.0
2007-02-21 02:30:00,0.67172,0.67173,0.67168,0.67168,74300001.0
2007-02-21 02:31:00,0.67167,0.6718,0.67167,0.67176,113099999.0
2007-02-21 02:32:00,0.67177,0.67178,0.67173,0.67173,117200003.0
2007-02-21 02:33:00,0.67173,0.67177,0.67173,0.67175,107699997.0
2007-02-21 02:34:00,0.67172,0.67178,0.67172,0.67178,68100000.0
2007-02-21 02:35:00,0.67181,0.67187,0.67175,0.67175,163399998.0
2007-02-21 02:36:00,0.67175,0.67184,0.67175,0.67183,140400000.0
2007-02-21 02:37:00,0.67179,0.67182,0.6717,0.67182,170999999.0
2007-02-21 02:38:00,0.67181,0.67181,0.67169,0.67173,156500001.0
2007-02-21 02:39:00,0.67171,0.67176,0.67167,0.67167,156500001.0
2007-02-21 02:40:00,0.67173,0.67176,0.67169,0.67172,147000001.0
2007-02-21 02:41:00,0.67166,0.67183,0.67166,0.67183,147799999.0
2007-02-21 02:42:00,0.6718,0.67188,0.67176,0.67188,162600000.0
2007-02-21 02:43:00,0.6719,0.67193,0.67183,0.67183,119400002.0
2007-02-21 02:44:00,0.67177,0.67183,0.67176,0.67177,140399999.0
2007-02-21 02:45:00,0.67177,0.6718,0.67175,0.67175,59800000.0
2007-02-21 02:46:00,0.67175,0.67185,0.67175,0.67179,91700000.0
2007-02-21 02:47:00,0.6718,0.67184,0.6718,0.67184,36600000.0
2007-02-21 02:48:00,0.67188,0.6719,0.67182,0.67184,126999998.0
2007-02-21 02:49:00,0.67183,0.6719,0.67183,0.6719,98899999.0
2007-02-21 02:50:00,0.67191,0.67193,0.67184,0.67193,189600000.0
2007-02-21 02:51:00,0.67185,0.67191,0.67185,0.67191,92600001.0
2007-02-21 02:52:00,0.67193,0.67193,0.67185,0.67187,95000000.0
2007-02-21 02:53:00,0.67185,0.67185,0.67177,0.67181,71999998.0
2007-02-21 02:54:00,0.67182,0.67188,0.6718,0.67183,152499997.0
2007-02-21 02:55:00,0.67179,0.67183,0.67175,0.67183,132500000.0
2007-02-21 02:56:00,0.67185,0.67185,0.67178,0.67183,179000002.0
2007-02-21 02:57:00,0.67182,0.6719,0.67179,0.6719,143800001.0
2007-02-21 02:58:00,0.67192,0.67195,0.67182,0.67195,178500004.0
2007-02-21 02:59:00,0.67195,0.67197,0.67193,0.67195,82299999.0
2007-02-21 03:00:00,0.67194,0.67194,0.67189,0.67193,148599996.0
2007-02-21 03:01:00,0.67188,0.67189,0.67184,0.67184,123799997.0
2007-02-21 03:02:00,0.67192,0.67204,0.67192,0.67201,143999999.0
2007-02-21 03:03:00,0.67197,0.67199,0.67192,0.67193,72899997.0
2007-02-21 03:04:00,0.67194,0.67199,0.67194,0.67194,142800004.0
2007-02-21 03:05:00,0.67196,0.67199,0.67187,0.6719,185300002.0
2007-02-21 03:06:00,0.67192,0.67203,0.67191,0.67203,185700001.0
2007-02-21 03:07:00,0.67198,0.67201,0.67188,0.67188,122599999.0
2007-02-21 03:08:00,0.67181,0.67186,0.67181,0.67185,220099996.0
2007-02-21 03:09:00,0.67192,0.67192,0.67187,0.67187,124599997.0
2007-02-21 03:10:00,0.67197,0.67198,0.67189,0.6719,190100006.0
2007-02-21 03:11:00,0.67181,0.67183,0.67179,0.6718,146000000.0
2007-02-21 03:12:00,0.67185,0.67188,0.67182,0.67183,78199997.0
2007-02-21 03:13:00,0.67186,0.67186,0.67178,0.67181,136499997.0
2007-02-21 03:14:00,0.67183,0.67183,0.67179,0.67179,44700000.0
2007-02-21 03:15:00,0.67182,0.67182,0.67178,0.67178,51799998.0
2007-02-21 03:16:00,0.67183,0.67183,0.67172,0.67172,71900002.0
2007-02-21 03:17:00,0.67173,0.67175,0.67168,0.67175,125199998.0
2007-02-21 03:18:00,0.67176,0.67176,0.6717,0.67176,70500001.0
2007-02-21 03:19:00,0.67173,0.6718,0.67173,0.67176,177900004.0
2007-02-21 03:20:00,0.67175,0.67175,0.6717,0.6717,46199999.0
2007-02-21 03:21:00,0.67169,0.67175,0.67169,0.67172,120000000.0
2007-02-21 03:22:00,0.67169,0.67169,0.67163,0.67163,58100001.0
2007-02-21 03:23:00,0.67164,0.67164,0.6716,0.67162,130200001.0
2007-02-21 03:24:00,0.67161,0.67174,0.67158,0.67173,139900000.0
2007-02-21 03:25:00,0.67169,0.6717,0.67169,0.67169,66399998.0
2007-02-21 03:26:00,0.67167,0.67169,0.67163,0.67168,248399996.0
2007-02-21 03:27:00,0.67173,0.67175,0.67167,0.67175,238600001.0
2007-02-21 03:28:00,0.6717,0.67176,0.67166,0.67176,91900002.0
2007-02-21 03:29:00,0.67175,0.67175,0.67175,0.67175,800000.0
2007-02-21 03:30:00,0.67176,0.67176,0.67166,0.67176,135800000.0
2007-02-21 03:31:00,0.67177,0.67177,0.67172,0.67173,71199998.0
2007-02-21 03:32:00,0.6717,0.67177,0.6717,0.67177,23200000.0
2007-02-21 03:33:00,0.67167,0.67167,0.67167,0.67167,2400000.0
2007-02-21 03:34:00,0.67175,0.67175,0.6717,0.67173,185300002.0
2007-02-21 03:35:00,0.67173,0.67175,0.67172,0.67175,102800003.0
2007-02-21 03:36:00,0.67175,0.67175,0.67173,0.67173,51099998.0
2007-02-21 03:37:00,0.67175,0.67178,0.67173,0.67173,105499997.0
2007-02-21 03:38:00,0.67173,0.67173,0.67165,0.67165,180499995.0
2007-02-21 03:39:00,0.67169,0.67176,0.67169,0.67176,56700002.0
2007-02-21 03:40:00,0.67177,0.67187,0.67167,0.67174,120300000.0
2007-02-21 03:41:00,0.67188,0.67188,0.67166,0.67168,220200000.0
2007-02-21 03:42:00,0.6718,0.67187,0.67175,0.67186,198700001.0
2007-02-21 03:43:00,0.67178,0.67178,0.67177,0.67177,8800000.0
2007-02-21 03:44:00,0.67178,0.67185,0.67166,0.67175,201900002.0
2007-02-21 03:45:00,0.67176,0.67181,0.67176,0.67181,41400000.0
2007-02-21 03:46:00,0.67182,0.67182,0.67182,0.67182,23200000.0
2007-02-21 03:47:00,0.67182,0.67182,0.67182,0.67182,27299999.0
2007-02-21 03:48:00,0.6719,0.67195,0.67163,0.67163,202699998.0
2007-02-21 03:49:00,0.67185,0.67185,0.6718,0.67183,167900000.0
2007-02-21 03:50:00,0.6718,0.67183,0.6718,0.67183,132700000.0
2007-02-21 03:51:00,0.67183,0.67185,0.67183,0.67185,46300000.0
2007-02-21 03:52:00,0.67173,0.67185,0.67164,0.67172,278200005.0
2007-02-21 03:53:00,0.67173,0.67177,0.67162,0.67163,136800001.0
2007-02-21 03:54:00,0.67183,0.67184,0.67178,0.67178,230800002.0
2007-02-21 03:55:00,0.67173,0.67183,0.67161,0.67168,180800001.0
2007-02-21 03:56:00,0.67183,0.67185,0.67167,0.67185,102699998.0
2007-02-21 03:57:00,0.67181,0.67183,0.67175,0.67175,82800000.0
2007-02-21 03:58:00,0.67172,0.6718,0.67172,0.67177,152400002.0
2007-02-21 03:59:00,0.67183,0.67183,0.67178,0.67178,67699999.0
2007-02-21 04:00:00,0.67178,0.67178,0.67175,0.67175,73600003.0
2007-02-21 04:01:00,0.6717,0.67178,0.6717,0.67178,69100000.0
2007-02-21 04:02:00,0.67183,0.67184,0.67178,0.67183,134700000.0
2007-02-21 04:03:00,0.67185,0.67185,0.67175,0.67177,61199999.0
2007-02-21 04:04:00,0.67182,0.67184,0.6718,0.67183,245199998.0
2007-02-21 04:05:00,0.67183,0.67183,0.67177,0.67179,147000001.0
2007-02-21 04:06:00,0.67192,0.67197,0.67163,0.67169,205700001.0
2007-02-21 04:07:00,0.67181,0.67181,0.67179,0.67179,44900002.0
2007-02-21 04:08:00,0.67196,0.67196,0.67164,0.6718,128599999.0
2007-02-21 04:09:00,0.67178,0.67178,0.67161,0.67173,81599999.0
2007-02-21 04:10:00,0.67188,0.67195,0.67179,0.67184,200600002.0
2007-02-21 04:11:00,0.67182,0.67182,0.67158,0.67166,194199999.0
2007-02-21 04:12:00,0.67192,0.67197,0.67172,0.67176,237300002.0
2007-02-21 04:13:00,0.67181,0.67187,0.67177,0.67177,118799998.0
2007-02-21 04:14:00,0.67177,0.67177,0.67176,0.67176,98400002.0
2007-02-21 04:15:00,0.67183,0.67188,0.67182,0.67185,98900002.0
2007-02-21 04:16:00,0.67183,0.67185,0.67183,0.67185,74400002.0
2007-02-21 04:17:00,0.6718,0.67183,0.67179,0.67181,193400001.0
2007-02-21 04:18:00,0.67185,0.67185,0.67185,0.67185,52799999.0
2007-02-21 04:19:00,0.67183,0.67185,0.67182,0.67182,142400002.0
2007-02-21 04:20:00,0.67184,0.67191,0.67184,0.67188,76699998.0
2007-02-21 04:21:00,0.67186,0.67187,0.67186,0.67187,36000000.0
2007-02-21 04:22:00,0.67181,0.67188,0.6718,0.6718,136599999.0
2007-02-21 04:23:00,0.67188,0.67188,0.67188,0.67188,10400000.0
2007-02-21 04:24:00,0.6718,0.67185,0.6718,0.67185,94099997.0
2007-02-21 04:25:00,0.67187,0.67188,0.67187,0.67188,10400000.0
2007-02-21 04:26:00,0.67182,0.67191,0.67182,0.67188,170700003.0
2007-02-21 04:27:00,0.6719,0.67196,0.67188,0.67196,179399998.0
2007-02-21 04:28:00,0.67195,0.67199,0.67194,0.67194,56000001.0
2007-02-21 04:29:00,0.67195,0.67198,0.67192,0.67194,116000002.0
2007-02-21 04:30:00,0.67193,0.67198,0.67192,0.67193,135399998.0
2007-02-21 04:31:00,0.67195,0.67202,0.67195,0.67198,174700001.0
2007-02-21 04:32:00,0.67202,0.67202,0.672,0.67202,61000001.0
2007-02-21 04:33:00,0.67205,0.67205,0.67205,0.67205,8800000.0
2007-02-21 04:34:00,0.67203,0.67205,0.67202,0.67203,121899999.0
2007-02-21 04:35:00,0.6718,0.67196,0.6718,0.67195,104300002.0
2007-02-21 04:36:00,0.67217,0.67217,0.67189,0.67189,82100000.0
2007-02-21 04:37:00,0.67199,0.67201,0.67195,0.67195,21500000.0
2007-02-21 04:38:00,0.6719,0.67196,0.67186,0.67189,66900001.0
2007-02-21 04:39:00,0.67193,0.67195,0.67187,0.6719,273500006.0
2007-02-21 04:40:00,0.67195,0.67195,0.67193,0.67193,51900001.0
2007-02-21 04:41:00,0.67195,0.67195,0.67189,0.67191,48100000.0
2007-02-21 04:42:00,0.67195,0.67195,0.67185,0.67193,220199999.0
2007-02-21 04:43:00,0.67193,0.67195,0.67192,0.67193,96700004.0
2007-02-21 04:44:00,0.6719,0.67197,0.6719,0.67197,241900001.0
2007-02-21 04:45:00,0.6719,0.67195,0.6719,0.67195,157900003.0
2007-02-21 04:46:00,0.67208,0.67208,0.6718,0.67182,195499998.0
2007-02-21 04:47:00,0.67195,0.67195,0.67192,0.67195,59900001.0
2007-02-21 04:48:00,0.67195,0.67195,0.67192,0.67192,87699996.0
2007-02-21 04:49:00,0.67193,0.67198,0.67192,0.67195,107899999.0
2007-02-21 04:50:00,0.67192,0.67202,0.67192,0.67197,175799999.0
2007-02-21 04:51:00,0.67195,0.67196,0.67165,0.67169,233400001.0
2007-02-21 04:52:00,0.67195,0.67195,0.67181,0.67188,74199998.0
2007-02-21 04:53:00,0.67182,0.67183,0.67173,0.67183,172899999.0
2007-02-21 04:54:00,0.67176,0.6718,0.67172,0.6718,64100001.0
2007-02-21 04:55:00,0.67175,0.67181,0.67172,0.6718,91400001.0
2007-02-21 04:56:00,0.67185,0.67189,0.67184,0.67188,264900002.0
2007-02-21 04:57:00,0.67183,0.67188,0.67183,0.67188,35399998.0
2007-02-21 04:58:00,0.67183,0.67185,0.67182,0.67185,72499999.0
2007-02-21 04:59:00,0.67183,0.67183,0.67177,0.67177,48899998.0
2007-02-21 05:00:00,0.67173,0.67188,0.6717,0.67178,283999998.0
2007-02-21 05:01:00,0.67175,0.67185,0.67175,0.67178,117800002.0
2007-02-21 05:02:00,0.6718,0.67181,0.6718,0.67181,27100000.0
2007-02-21 05:03:00,0.67188,0.67188,0.67183,0.67183,62499998.0
2007-02-21 05:04:00,0.6718,0.67183,0.6718,0.67183,55299999.0
2007-02-21 05:05:00,0.67188,0.67188,0.67188,0.67188,57599998.0
2007-02-21 05:06:00,0.67183,0.67183,0.6718,0.6718,4500000.0
2007-02-21 05:07:00,0.6718,0.6718,0.6718,0.6718,69899998.0
2007-02-21 05:08:00,0.67184,0.67192,0.67184,0.67186,106300001.0
2007-02-21 05:09:00,0.67187,0.67193,0.67187,0.67193,43400000.0
2007-02-21 05:10:00,0.67188,0.67188,0.67188,0.67188,31099999.0
2007-02-21 05:11:00,0.67189,0.67194,0.67188,0.6719,110700002.0
2007-02-21 05:12:00,0.67197,0.67197,0.67193,0.67193,23300000.0
2007-02-21 05:13:00,0.67196,0.67197,0.67189,0.67195,175100002.0
2007-02-21 05:14:00,0.67193,0.67193,0.67159,0.67179,229199998.0
2007-02-21 05:15:00,0.67189,0.67189,0.67187,0.67187,27900000.0
2007-02-21 05:16:00,0.67185,0.67192,0.67181,0.67192,175700001.0
2007-02-21 05:17:00,0.67187,0.67187,0.67181,0.67185,77700001.0
2007-02-21 05:18:00,0.67183,0.67188,0.67183,0.67184,181199995.0
2007-02-21 05:19:00,0.6719,0.67194,0.6719,0.67192,238300000.0
2007-02-21 05:20:00,0.6719,0.67195,0.67185,0.67185,234200000.0
2007-02-21 05:21:00,0.67192,0.67192,0.67182,0.6719,158899995.0
2007-02-21 05:22:00,0.67188,0.67188,0.67188,0.67188,14300000.0
2007-02-21 05:23:00,0.67187,0.67187,0.67182,0.67187,25299999.0
2007-02-21 05:24:00,0.67185,0.67192,0.67185,0.67185,124500001.0
2007-02-21 05:25:00,0.67189,0.67189,0.67183,0.67188,170000001.0
2007-02-21 05:26:00,0.67183,0.67195,0.67183,0.67185,252699991.0
2007-02-21 05:27:00,0.67186,0.67186,0.67185,0.67185,66099998.0
2007-02-21 05:28:00,0.67183,0.67188,0.67183,0.67183,106699998.0
2007-02-21 05:29:00,0.67185,0.67185,0.67183,0.67183,72900000.0
2007-02-21 05:30:00,0.67185,0.67192,0.6718,0.6718,176300001.0
2007-02-21 05:31:00,0.67184,0.67189,0.67184,0.67189,65500000.0
2007-02-21 05:32:00,0.6719,0.67195,0.6719,0.67193,166700000.0
2007-02-21 05:33:00,0.67197,0.67197,0.67188,0.67193,163799996.0
2007-02-21 05:34:00,0.6719,0.67195,0.6719,0.67192,84800002.0
2007-02-21 05:35:00,0.67197,0.67201,0.67194,0.67194,116899998.0
2007-02-21 05:36:00,0.67194,0.67203,0.67194,0.67203,88399999.0
2007-02-21 05:37:00,0.67203,0.67203,0.672,0.67203,83000000.0
2007-02-21 05:38:00,0.67203,0.67205,0.67203,0.67205,64200001.0
2007-02-21 05:39:00,0.67202,0.67202,0.672,0.672,21500000.0
2007-02-21 05:40:00,0.67209,0.67214,0.67209,0.67214,150100001.0
2007-02-21 05:41:00,0.67211,0.67211,0.67203,0.67208,130699998.0
2007-02-21 05:42:00,0.67207,0.67213,0.67207,0.67213,97000000.0
2007-02-21 05:43:00,0.67214,0.67225,0.6721,0.6722,183899998.0
2007-02-21 05:44:00,0.6722,0.67232,0.67217,0.67232,135500001.0
2007-02-21 05:45:00,0.67231,0.67236,0.6723,0.67233,108199999.0
2007-02-21 05:46:00,0.67245,0.67259,0.67245,0.67253,64999999.0
2007-02-21 05:47:00,0.67246,0.67257,0.67245,0.6725,184600000.0
2007-02-21 05:48:00,0.6725,0.67256,0.6725,0.67256,50200000.0
2007-02-21 05:49:00,0.67264,0.67282,0.6726,0.67272,98400000.0
2007-02-21 05:50:00,0.67283,0.67283,0.67269,0.67273,210499996.0
2007-02-21 05:51:00,0.67276,0.67276,0.67259,0.67262,119000000.0
2007-02-21 05:52:00,0.67261,0.67269,0.67258,0.67266,162099999.0
2007-02-21 05:53:00,0.67266,0.67271,0.67266,0.67269,43700001.0
2007-02-21 05:54:00,0.67269,0.67269,0.67262,0.67263,130899999.0
2007-02-21 05:55:00,0.67265,0.67265,0.67262,0.67262,51000000.0
2007-02-21 05:56:00,0.6726,0.67266,0.67257,0.67266,185199996.0
2007-02-21 05:57:00,0.67259,0.67262,0.67255,0.67255,205700003.0
2007-02-21 05:58:00,0.67251,0.67251,0.67239,0.67242,149799995.0
2007-02-21 05:59:00,0.67235,0.67235,0.67214,0.67219,250699997.0
2007-02-21 06:00:00,0.67227,0.67228,0.67224,0.67226,223500004.0
2007-02-21 06:01:00,0.67226,0.67233,0.67226,0.67233,62500001.0
2007-02-21 06:02:00,0.67233,0.67233,0.6722,0.67229,56800000.0
2007-02-21 06:03:00,0.67233,0.67233,0.67229,0.6723,69500001.0
2007-02-21 06:04:00,0.67232,0.67241,0.67231,0.67231,165300001.0
2007-02-21 06:05:00,0.67237,0.67244,0.67237,0.6724,118899997.0
2007-02-21 06:06:00,0.67249,0.67251,0.67245,0.67245,164599999.0
2007-02-21 06:07:00,0.67243,0.67243,0.67231,0.67239,188199999.0
2007-02-21 06:08:00,0.67236,0.67248,0.67234,0.67241,123700002.0
2007-02-21 06:09:00,0.67241,0.67242,0.67239,0.67242,83999999.0
2007-02-21 06:10:00,0.67239,0.67239,0.67237,0.67237,29500000.0
2007-02-21 06:11:00,0.67241,0.67241,0.67241,0.67241,23000000.0
2007-02-21 06:12:00,0.67253,0.67255,0.67247,0.67251,154000000.0
2007-02-21 06:13:00,0.67249,0.67262,0.67249,0.67262,103399997.0
2007-02-21 06:14:00,0.67258,0.67265,0.67258,0.67265,166900004.0
2007-02-21 06:15:00,0.67262,0.67265,0.6726,0.6726,92000003.0
2007-02-21 06:16:00,0.67263,0.67263,0.67256,0.67263,85900000.0
2007-02-21 06:17:00,0.67263,0.67265,0.6726,0.6726,118900000.0
2007-02-21 06:18:00,0.67258,0.67264,0.67255,0.67261,196400003.0
2007-02-21 06:19:00,0.67266,0.67266,0.67262,0.67264,105199998.0
2007-02-21 06:20:00,0.67258,0.67264,0.67258,0.67263,121199998.0
2007-02-21 06:21:00,0.67264,0.6727,0.6726,0.67264,123700000.0
2007-02-21 06:22:00,0.67262,0.67263,0.67262,0.67263,1600000.0
2007-02-21 06:23:00,0.67262,0.67264,0.67256,0.67257,209199997.0
2007-02-21 06:24:00,0.67259,0.67269,0.67259,0.67262,107900000.0
2007-02-21 06:25:00,0.67265,0.67265,0.67253,0.67255,150999999.0
2007-02-21 06:26:00,0.67253,0.67258,0.67252,0.67252,71899999.0
2007-02-21 06:27:00,0.6725,0.67252,0.67245,0.67245,194300000.0
2007-02-21 06:28:00,0.67244,0.67253,0.67244,0.67253,157299998.0
2007-02-21 06:29:00,0.67255,0.67255,0.67253,0.67255,189999996.0
2007-02-21 06:30:00,0.67258,0.67264,0.67258,0.67264,95099997.0
2007-02-21 06:31:00,0.67257,0.67261,0.67255,0.67261,126900000.0
2007-02-21 06:32:00,0.67265,0.67265,0.67265,0.67265,32399999.0
2007-02-21 06:33:00,0.67264,0.67264,0.67257,0.67258,182199998.0
2007-02-21 06:34:00,0.67265,0.67271,0.67261,0.67265,298500004.0
2007-02-21 06:35:00,0.67269,0.67271,0.67269,0.67271,15900000.0
2007-02-21 06:36:00,0.67273,0.67273,0.67267,0.67267,79899999.0
2007-02-21 06:37:00,0.67269,0.67274,0.67263,0.6727,224499997.0
2007-02-21 06:38:00,0.67264,0.67268,0.67261,0.67266,123799997.0
2007-02-21 06:39:00,0.67265,0.67265,0.6726,0.6726,130099998.0
2007-02-21 06:40:00,0.6726,0.67271,0.67254,0.6727,158400001.0
2007-02-21 06:41:00,0.67261,0.67263,0.67261,0.67263,100299999.0
2007-02-21 06:42:00,0.67257,0.67263,0.67257,0.67263,68000000.0
2007-02-21 06:43:00,0.67263,0.67263,0.67263,0.67263,15200000.0
2007-02-21 06:44:00,0.67288,0.67289,0.6724,0.6724,292900001.0
2007-02-21 06:45:00,0.6727,0.67272,0.67263,0.67263,217499998.0
2007-02-21 06:46:00,0.67263,0.67268,0.67261,0.67261,144899999.0
2007-02-21 06:47:00,0.67263,0.67271,0.67263,0.6727,120599999.0
2007-02-21 06:48:00,0.67268,0.67272,0.67268,0.67272,26400000.0
2007-02-21 06:49:00,0.67278,0.67278,0.67261,0.67264,139900000.0
2007-02-21 06:50:00,0.67261,0.67265,0.67259,0.67265,213299999.0
2007-02-21 06:51:00,0.67265,0.67271,0.67259,0.67271,118099998.0
2007-02-21 06:52:00,0.6727,0.67277,0.6727,0.67277,102600000.0
2007-02-21 06:53:00,0.67276,0.67276,0.67267,0.67268,77800002.0
2007-02-21 06:54:00,0.67273,0.67273,0.67263,0.67267,59099999.0
2007-02-21 06:55:00,0.67273,0.67273,0.67265,0.67265,21500000.0
2007-02-21 06:56:00,0.67257,0.67268,0.67255,0.67257,266899997.0
2007-02-21 06:57:00,0.67255,0.67264,0.67255,0.67264,42200000.0
2007-02-21 06:58:00,0.67262,0.67266,0.67256,0.67256,122800001.0
2007-02-21 06:59:00,0.67256,0.67263,0.67256,0.67263,101000003.0
2007-02-21 07:00:00,0.6726,0.67261,0.67258,0.67261,47200000.0
2007-02-21 07:01:00,0.67259,0.67262,0.67257,0.67257,151599999.0
2007-02-21 07:02:00,0.67259,0.67263,0.67258,0.67258,130100002.0
2007-02-21 07:03:00,0.67262,0.67265,0.67262,0.67265,35600001.0
2007-02-21 07:04:00,0.67262,0.67268,0.67262,0.67268,58299999.0
2007-02-21 07:05:00,0.67261,0.67261,0.67259,0.67259,65500001.0
2007-02-21 07:06:00,0.67261,0.67262,0.67261,0.67262,60800001.0
2007-02-21 07:07:00,0.67263,0.67263,0.67262,0.67262,65200000.0
2007-02-21 07:08:00,0.67262,0.67265,0.67262,0.67262,91000001.0
2007-02-21 07:09:00,0.67249,0.67261,0.67242,0.67242,134899999.0
2007-02-21 07:10:00,0.67262,0.67265,0.67262,0.67262,75500000.0
2007-02-21 07:11:00,0.67263,0.67265,0.67262,0.67265,70100001.0
2007-02-21 07:12:00,0.6726,0.6726,0.6726,0.6726,28700001.0
2007-02-21 07:13:00,0.67261,0.67263,0.67258,0.67263,117900000.0
2007-02-21 07:14:00,0.67264,0.67264,0.67254,0.67257,150300000.0
2007-02-21 07:15:00,0.67258,0.67258,0.6725,0.67252,147300000.0
2007-02-21 07:16:00,0.67251,0.67254,0.67249,0.6725,84199999.0
2007-02-21 07:17:00,0.67249,0.67251,0.67249,0.67251,119000002.0
2007-02-21 07:18:00,0.67251,0.67254,0.67247,0.67252,75400000.0
2007-02-21 07:19:00,0.67254,0.67262,0.67249,0.67253,152800002.0
2007-02-21 07:20:00,0.67253,0.67255,0.6725,0.6725,146200000.0
2007-02-21 07:21:00,0.67254,0.67268,0.67253,0.67268,132600003.0
2007-02-21 07:22:00,0.67269,0.67269,0.67253,0.67258,132699998.0
2007-02-21 07:23:00,0.67252,0.67262,0.67236,0.67236,153099997.0
2007-02-21 07:24:00,0.67235,0.67242,0.67235,0.67242,64099999.0
2007-02-21 07:25:00,0.67232,0.67232,0.67205,0.67205,103900002.0
2007-02-21 07:26:00,0.67207,0.6721,0.67205,0.67205,153700000.0
2007-02-21 07:27:00,0.67208,0.6721,0.67202,0.67202,100800002.0
2007-02-21 07:28:00,0.67202,0.67202,0.67195,0.67202,234099996.0
2007-02-21 07:29:00,0.6721,0.67221,0.6721,0.6722,135599998.0
2007-02-21 07:30:00,0.67225,0.67238,0.67224,0.67236,221300000.0
2007-02-21 07:31:00,0.67235,0.67244,0.67231,0.67241,242300004.0
2007-02-21 07:32:00,0.67241,0.67251,0.67241,0.67251,58100002.0
2007-02-21 07:33:00,0.67248,0.67248,0.67236,0.67241,183300003.0
2007-02-21 07:34:00,0.67246,0.67253,0.67243,0.67247,167000000.0
2007-02-21 07:35:00,0.67244,0.67244,0.67236,0.67237,101500003.0
2007-02-21 07:36:00,0.6724,0.6724,0.67227,0.67231,224299999.0
2007-02-21 07:37:00,0.67232,0.67232,0.67221,0.6723,242600003.0
2007-02-21 07:38:00,0.67233,0.67253,0.67233,0.67253,267999998.0
2007-02-21 07:39:00,0.6725,0.6725,0.67241,0.67243,93300000.0
2007-02-21 07:40:00,0.67246,0.67247,0.67242,0.67245,186000000.0
2007-02-21 07:41:00,0.67251,0.67258,0.67248,0.67258,201600000.0
2007-02-21 07:42:00,0.67256,0.67256,0.6725,0.67255,92300000.0
2007-02-21 07:43:00,0.6725,0.67257,0.6725,0.67253,125300001.0
2007-02-21 07:44:00,0.67253,0.67253,0.67246,0.67252,84600001.0
2007-02-21 07:45:00,0.67247,0.67247,0.67245,0.67247,70300000.0
2007-02-21 07:46:00,0.67244,0.67244,0.6723,0.6723,119099998.0
2007-02-21 07:47:00,0.67236,0.67238,0.67232,0.67236,145100000.0
2007-02-21 07:48:00,0.67235,0.67245,0.67235,0.67243,123399997.0
2007-02-21 07:49:00,0.67238,0.67238,0.67237,0.67237,55900002.0
2007-02-21 07:50:00,0.67235,0.67236,0.67231,0.67236,171399999.0
2007-02-21 07:51:00,0.67235,0.67243,0.67235,0.67237,159199998.0
2007-02-21 07:52:00,0.67236,0.67238,0.67236,0.67237,150100001.0
2007-02-21 07:53:00,0.67238,0.67238,0.67235,0.67235,18500001.0
2007-02-21 07:54:00,0.67237,0.67243,0.67237,0.67237,138699995.0
2007-02-21 07:55:00,0.67239,0.67243,0.67239,0.67242,55400000.0
2007-02-21 07:56:00,0.67235,0.67244,0.67234,0.67244,104400000.0
2007-02-21 07:57:00,0.67245,0.67252,0.67245,0.67252,34300000.0
2007-02-21 07:58:00,0.67253,0.67253,0.67245,0.67248,136100001.0
2007-02-21 07:59:00,0.67253,0.67255,0.67253,0.67255,9600000.0
2007-02-21 08:00:00,0.6725,0.67258,0.67244,0.67246,101099999.0
2007-02-21 08:01:00,0.67245,0.67245,0.6724,0.67243,23500000.0
2007-02-21 08:02:00,0.67245,0.67245,0.67245,0.67245,20700001.0
2007-02-21 08:03:00,0.67247,0.67247,0.67247,0.67247,52600000.0
2007-02-21 08:04:00,0.67244,0.67248,0.67244,0.67246,85399999.0
2007-02-21 08:05:00,0.67245,0.67253,0.67245,0.67248,75799999.0
2007-02-21 08:06:00,0.67245,0.67249,0.67242,0.67242,195500000.0
2007-02-21 08:07:00,0.67241,0.67248,0.67236,0.67246,161899995.0
2007-02-21 08:08:00,0.67253,0.67253,0.67252,0.67252,22200000.0
2007-02-21 08:09:00,0.67248,0.67251,0.67239,0.67243,175299998.0
2007-02-21 08:10:00,0.67245,0.67245,0.67243,0.67245,117000002.0
2007-02-21 08:11:00,0.67241,0.67243,0.67238,0.67238,317199994.0
2007-02-21 08:12:00,0.67243,0.67245,0.67238,0.67245,149099999.0
2007-02-21 08:13:00,0.6724,0.6724,0.67234,0.6724,53499999.0
2007-02-21 08:14:00,0.67244,0.67244,0.67241,0.67241,91900000.0
2007-02-21 08:15:00,0.67242,0.67242,0.67235,0.67235,25500000.0
2007-02-21 08:16:00,0.67243,0.67247,0.67243,0.67247,21500001.0
2007-02-21 08:17:00,0.67255,0.67257,0.67255,0.67257,66400002.0
2007-02-21 08:18:00,0.67259,0.67261,0.67259,0.67261,53400000.0
2007-02-21 08:19:00,0.67263,0.67265,0.67263,0.67265,26300000.0
2007-02-21 08:20:00,0.67263,0.67263,0.67263,0.67263,15200000.0
2007-02-21 08:21:00,0.67263,0.67275,0.67261,0.67267,131100002.0
2007-02-21 08:22:00,0.67271,0.67272,0.6727,0.6727,17600000.0
2007-02-21 08:23:00,0.67268,0.67268,0.67262,0.67262,55799999.0
2007-02-21 08:24:00,0.67257,0.67262,0.67254,0.67262,135400000.0
2007-02-21 08:25:00,0.6726,0.67263,0.67258,0.67261,55900001.0
2007-02-21 08:26:00,0.67261,0.67261,0.67257,0.67257,158200000.0
2007-02-21 08:27:00,0.67262,0.67267,0.6726,0.67262,152600001.0
2007-02-21 08:28:00,0.67265,0.67265,0.67265,0.67265,4800000.0
2007-02-21 08:29:00,0.6726,0.6726,0.6726,0.6726,47200001.0
2007-02-21 08:30:00,0.67264,0.6727,0.6726,0.67265,136999999.0
2007-02-21 08:31:00,0.67262,0.67273,0.67262,0.67264,189799997.0
2007-02-21 08:32:00,0.67259,0.67268,0.67259,0.67268,166000001.0
2007-02-21 08:33:00,0.6727,0.67272,0.67268,0.67272,202100001.0
2007-02-21 08:34:00,0.67269,0.67273,0.67265,0.67273,140600004.0
2007-02-21 08:35:00,0.6727,0.67272,0.67264,0.67267,124600000.0
2007-02-21 08:36:00,0.67267,0.67271,0.67267,0.67271,73400000.0
2007-02-21 08:37:00,0.67273,0.67275,0.67265,0.67275,139600001.0
2007-02-21 08:38:00,0.67273,0.67273,0.67268,0.67272,173500003.0
2007-02-21 08:39:00,0.6727,0.67278,0.6727,0.67278,38900001.0
2007-02-21 08:40:00,0.67272,0.67275,0.6727,0.67275,54199998.0
2007-02-21 08:41:00,0.67275,0.67276,0.67275,0.67276,113000002.0
2007-02-21 08:42:00,0.67275,0.67283,0.67274,0.6728,131800000.0
2007-02-21 08:43:00,0.67275,0.67277,0.67267,0.67267,134900003.0
2007-02-21 08:44:00,0.67267,0.67275,0.67265,0.67275,176199999.0
2007-02-21 08:45:00,0.67273,0.67273,0.6727,0.67272,83500000.0
2007-02-21 08:46:00,0.67273,0.67275,0.6727,0.67275,91800000.0
2007-02-21 08:47:00,0.67273,0.67275,0.67272,0.67275,45000001.0
2007-02-21 08:48:00,0.67268,0.67272,0.67256,0.67261,126000000.0
2007-02-21 08:49:00,0.67274,0.67274,0.67266,0.67273,168399998.0
2007-02-21 08:50:00,0.67271,0.67271,0.67251,0.67253,88100001.0
2007-02-21 08:51:00,0.67255,0.67255,0.67252,0.67252,150699999.0
2007-02-21 08:52:00,0.6725,0.67261,0.6725,0.67261,179600001.0
2007-02-21 08:53:00,0.67254,0.67254,0.67251,0.67254,142600000.0
2007-02-21 08:54:00,0.67252,0.67252,0.67252,0.67252,29500000.0
2007-02-21 08:55:00,0.67258,0.67258,0.67258,0.67258,4600000.0
2007-02-21 08:56:00,0.67256,0.67264,0.67254,0.67263,91400000.0
2007-02-21 08:57:00,0.67265,0.67265,0.67262,0.67262,43099998.0
2007-02-21 08:58:00,0.67264,0.67271,0.67264,0.67271,154899998.0
2007-02-21 08:59:00,0.67269,0.67269,0.67263,0.67263,121199999.0
2007-02-21 09:00:00,0.67262,0.6727,0.67262,0.67262,185399998.0
2007-02-21 09:01:00,0.67268,0.67271,0.6726,0.67264,78200000.0
2007-02-21 09:02:00,0.67263,0.67263,0.6726,0.67262,59900001.0
2007-02-21 09:03:00,0.6726,0.6726,0.6725,0.6725,59900002.0
2007-02-21 09:04:00,0.67247,0.67247,0.67232,0.67233,119900002.0
2007-02-21 09:05:00,0.67234,0.67243,0.67228,0.67243,86099997.0
2007-02-21 09:06:00,0.67243,0.67243,0.67236,0.67238,164599999.0
2007-02-21 09:07:00,0.67239,0.6724,0.67231,0.67233,129900002.0
2007-02-21 09:08:00,0.67235,0.6724,0.67231,0.67233,258000000.0
2007-02-21 09:09:00,0.67238,0.67238,0.67234,0.67234,66999998.0
2007-02-21 09:10:00,0.67235,0.6724,0.6723,0.67235,218200003.0
2007-02-21 09:11:00,0.67226,0.6723,0.67211,0.67212,134500001.0
2007-02-21 09:12:00,0.67211,0.67211,0.67201,0.67202,221300001.0
2007-02-21 09:13:00,0.67205,0.6721,0.67203,0.6721,50200000.0
2007-02-21 09:14:00,0.67217,0.67223,0.67216,0.67223,17600000.0
2007-02-21 09:15:00,0.67222,0.67228,0.67221,0.67228,65899998.0
2007-02-21 09:16:00,0.67231,0.67232,0.67225,0.67232,78500001.0
2007-02-21 09:17:00,0.67233,0.67244,0.67233,0.67238,78300000.0
2007-02-21 09:18:00,0.67247,0.67253,0.67244,0.67244,37800000.0
2007-02-21 09:19:00,0.67242,0.67242,0.67231,0.67233,117400001.0
2007-02-21 09:20:00,0.67232,0.67239,0.67232,0.67236,142099999.0
2007-02-21 09:21:00,0.67239,0.67245,0.67234,0.67245,197099998.0
2007-02-21 09:22:00,0.67241,0.67242,0.67233,0.67242,154499998.0
2007-02-21 09:23:00,0.67237,0.67244,0.67237,0.67244,112400002.0
2007-02-21 09:24:00,0.67246,0.6725,0.67241,0.67241,126699999.0
2007-02-21 09:25:00,0.67243,0.67258,0.67243,0.67258,102700000.0
2007-02-21 09:26:00,0.67257,0.67257,0.67244,0.67244,181499999.0
2007-02-21 09:27:00,0.67242,0.67242,0.67226,0.67226,242399999.0
2007-02-21 09:28:00,0.67222,0.67225,0.67218,0.67225,79700001.0
2007-02-21 09:29:00,0.67232,0.6725,0.67232,0.6725,213400000.0
2007-02-21 09:30:00,0.67258,0.67258,0.67254,0.67257,161000001.0
2007-02-21 09:31:00,0.67263,0.67265,0.67259,0.67265,319700004.0
2007-02-21 09:32:00,0.6726,0.67264,0.67259,0.67264,149500000.0
2007-02-21 09:33:00,0.67268,0.67276,0.67268,0.67273,121100000.0
2007-02-21 09:34:00,0.67273,0.67276,0.67267,0.67271,53300000.0
2007-02-21 09:35:00,0.67275,0.67275,0.67268,0.6727,123500003.0
2007-02-21 09:36:00,0.67264,0.67267,0.67259,0.6726,144599998.0
2007-02-21 09:37:00,0.67256,0.67256,0.67254,0.67254,28000001.0
2007-02-21 09:38:00,0.6726,0.67261,0.67251,0.67255,121599998.0
2007-02-21 09:39:00,0.67254,0.6726,0.67254,0.6726,22700000.0
2007-02-21 09:40:00,0.6726,0.6726,0.67259,0.67259,57399999.0
2007-02-21 09:41:00,0.67258,0.67267,0.67258,0.67263,294700001.0
2007-02-21 09:42:00,0.67268,0.67268,0.67257,0.67262,307399993.0
2007-02-21 09:43:00,0.67257,0.67257,0.67246,0.67253,145599997.0
2007-02-21 09:44:00,0.67244,0.67248,0.67244,0.67248,16800000.0
2007-02-21 09:45:00,0.67253,0.67253,0.67244,0.6725,118199999.0
2007-02-21 09:46:00,0.67245,0.67248,0.6724,0.67242,88999999.0
2007-02-21 09:47:00,0.67243,0.67243,0.67234,0.67234,88900001.0
2007-02-21 09:48:00,0.67229,0.67237,0.67229,0.67232,131500001.0
2007-02-21 09:49:00,0.6723,0.6723,0.6722,0.6722,234000002.0
2007-02-21 09:50:00,0.67217,0.67221,0.67215,0.67215,113099999.0
2007-02-21 09:51:00,0.67212,0.67214,0.67207,0.67211,119499999.0
2007-02-21 09:52:00,0.67213,0.67229,0.67213,0.67228,95100001.0
2007-02-21 09:53:00,0.67223,0.67229,0.67222,0.67226,175500006.0
2007-02-21 09:54:00,0.67219,0.67234,0.67219,0.67234,91799998.0
2007-02-21 09:55:00,0.67241,0.67241,0.67241,0.67241,27800000.0
2007-02-21 09:56:00,0.67252,0.67262,0.67247,0.67262,190500001.0
2007-02-21 09:57:00,0.67266,0.67266,0.67235,0.67239,215999999.0
2007-02-21 09:58:00,0.67237,0.67237,0.67227,0.67232,102499999.0
2007-02-21 09:59:00,0.67232,0.67232,0.67222,0.67222,50500001.0
2007-02-21 10:00:00,0.67218,0.67219,0.67208,0.67209,58900001.0
2007-02-21 10:01:00,0.6719,0.6719,0.67164,0.67175,127100000.0
2007-02-21 10:02:00,0.67176,0.67181,0.67174,0.67178,144399999.0
2007-02-21 10:03:00,0.67183,0.67185,0.67176,0.67185,278300001.0
2007-02-21 10:04:00,0.67185,0.67196,0.67185,0.67195,131700000.0
2007-02-21 10:05:00,0.67195,0.67201,0.67193,0.67193,121000001.0
2007-02-21 10:06:00,0.67187,0.67196,0.67184,0.67184,165100000.0
2007-02-21 10:07:00,0.67173,0.67177,0.67168,0.67169,243000000.0
2007-02-21 10:08:00,0.67167,0.67173,0.67161,0.67161,181100005.0
2007-02-21 10:09:00,0.67161,0.67173,0.67161,0.67171,138599999.0
2007-02-21 10:10:00,0.67178,0.67182,0.67177,0.67178,155900001.0
2007-02-21 10:11:00,0.6718,0.67182,0.67175,0.67175,158100002.0
2007-02-21 10:12:00,0.67178,0.67183,0.67173,0.67183,130600003.0
2007-02-21 10:13:00,0.67185,0.67188,0.67181,0.67188,161199999.0
2007-02-21 10:14:00,0.67188,0.67188,0.67182,0.67182,29500001.0
2007-02-21 10:15:00,0.67185,0.67185,0.67176,0.67177,218399997.0
2007-02-21 10:16:00,0.67179,0.67182,0.67177,0.67177,119900003.0
2007-02-21 10:17:00,0.67173,0.67176,0.67168,0.67173,222500001.0
2007-02-21 10:18:00,0.67169,0.67171,0.67164,0.67164,325500002.0
2007-02-21 10:19:00,0.67166,0.67166,0.67161,0.67165,210499999.0
2007-02-21 10:20:00,0.67165,0.67167,0.67158,0.67167,197199997.0
2007-02-21 10:21:00,0.67169,0.67169,0.67154,0.67164,449699997.0
2007-02-21 10:22:00,0.67163,0.67165,0.67159,0.67161,89900002.0
2007-02-21 10:23:00,0.67161,0.67165,0.67159,0.67162,110799999.0
2007-02-21 10:24:00,0.67162,0.67165,0.67161,0.67161,97499998.0
2007-02-21 10:25:00,0.67164,0.67168,0.67164,0.67165,157100000.0
2007-02-21 10:26:00,0.67162,0.67172,0.67161,0.6717,200399997.0
2007-02-21 10:27:00,0.67173,0.6718,0.67169,0.67176,59200001.0
2007-02-21 10:28:00,0.67172,0.67178,0.6717,0.67175,217299996.0
2007-02-21 10:29:00,0.67172,0.67172,0.67167,0.67167,198200002.0
2007-02-21 10:30:00,0.6717,0.6717,0.67164,0.67164,65500001.0
2007-02-21 10:31:00,0.67162,0.67166,0.67154,0.67154,116799998.0
2007-02-21 10:32:00,0.67157,0.67166,0.67157,0.67165,131300000.0
2007-02-21 10:33:00,0.67162,0.67167,0.6716,0.67165,56700001.0
2007-02-21 10:34:00,0.67173,0.67182,0.67173,0.67178,27200000.0
2007-02-21 10:35:00,0.67178,0.67185,0.6717,0.67185,124800001.0
2007-02-21 10:36:00,0.67185,0.67185,0.67178,0.67181,193200003.0
2007-02-21 10:37:00,0.67181,0.67185,0.67178,0.67185,47900000.0
2007-02-21 10:38:00,0.67182,0.67192,0.67181,0.67191,58900000.0
2007-02-21 10:39:00,0.67194,0.67194,0.67189,0.67189,108399998.0
2007-02-21 10:40:00,0.67183,0.67197,0.67183,0.67196,241199993.0
2007-02-21 10:41:00,0.672,0.672,0.67193,0.67195,223500001.0
2007-02-21 10:42:00,0.672,0.67209,0.672,0.67201,66000000.0
2007-02-21 10:43:00,0.6721,0.67213,0.67206,0.67207,117100000.0
2007-02-21 10:44:00,0.67203,0.67207,0.67203,0.67205,86000002.0
2007-02-21 10:45:00,0.67205,0.67205,0.67199,0.67204,177399996.0
2007-02-21 10:46:00,0.67195,0.67196,0.67193,0.67195,263499998.0
2007-02-21 10:47:00,0.67194,0.67198,0.6719,0.67195,129200003.0
2007-02-21 10:48:00,0.67199,0.672,0.67199,0.672,10400000.0
2007-02-21 10:49:00,0.67194,0.67208,0.67194,0.67208,185299999.0
2007-02-21 10:50:00,0.67207,0.67212,0.67202,0.67202,117100001.0
2007-02-21 10:51:00,0.67205,0.67207,0.67202,0.67203,130499999.0
2007-02-21 10:52:00,0.672,0.67204,0.67197,0.67204,109799999.0
2007-02-21 10:53:00,0.672,0.672,0.67194,0.67197,128800001.0
2007-02-21 10:54:00,0.67197,0.67197,0.6719,0.6719,195100000.0
2007-02-21 10:55:00,0.6719,0.67198,0.67184,0.67198,130199998.0
2007-02-21 10:56:00,0.67191,0.67196,0.67185,0.67192,98899999.0
2007-02-21 10:57:00,0.67183,0.67192,0.67183,0.67187,215399999.0
2007-02-21 10:58:00,0.67189,0.67193,0.67189,0.6719,139100003.0
2007-02-21 10:59:00,0.67187,0.67189,0.67182,0.67187,243199997.0
2007-02-21 11:00:00,0.67183,0.67192,0.67183,0.67184,121100003.0
2007-02-21 11:01:00,0.67185,0.67193,0.67185,0.67193,98699999.0
2007-02-21 11:02:00,0.67191,0.67192,0.67186,0.67188,152199998.0
2007-02-21 11:03:00,0.67188,0.672,0.67188,0.67195,150800001.0
2007-02-21 11:04:00,0.67193,0.67198,0.67191,0.67198,213099999.0
2007-02-21 11:05:00,0.67191,0.67191,0.67189,0.67189,37799999.0
2007-02-21 11:06:00,0.67197,0.67197,0.67191,0.67195,221200003.0
2007-02-21 11:07:00,0.67192,0.67197,0.67192,0.67192,154100001.0
2007-02-21 11:08:00,0.67194,0.67194,0.67179,0.67188,37500000.0
2007-02-21 11:09:00,0.67192,0.67193,0.67188,0.67188,71900002.0
2007-02-21 11:10:00,0.67188,0.67192,0.67188,0.6719,123899999.0
2007-02-21 11:11:00,0.67197,0.67199,0.67193,0.67193,152900000.0
2007-02-21 11:12:00,0.67197,0.672,0.67192,0.67197,203399992.0
2007-02-21 11:13:00,0.672,0.67202,0.67196,0.672,108799996.0
2007-02-21 11:14:00,0.67201,0.67201,0.67193,0.67197,136500003.0
2007-02-21 11:15:00,0.67205,0.67207,0.67202,0.67203,165799996.0
2007-02-21 11:16:00,0.672,0.67205,0.67198,0.67205,142299998.0
2007-02-21 11:17:00,0.67205,0.67208,0.672,0.672,176899998.0
2007-02-21 11:18:00,0.67199,0.67211,0.67199,0.67211,168200001.0
2007-02-21 11:19:00,0.6721,0.6721,0.67196,0.67204,227400006.0
2007-02-21 11:20:00,0.67203,0.67211,0.67203,0.67207,101500001.0
2007-02-21 11:21:00,0.6722,0.67223,0.67217,0.67217,118100002.0
2007-02-21 11:22:00,0.67217,0.67221,0.67214,0.67214,154199997.0
2007-02-21 11:23:00,0.67216,0.67216,0.6721,0.6721,173900000.0
2007-02-21 11:24:00,0.67217,0.67223,0.67215,0.67217,90699999.0
2007-02-21 11:25:00,0.67215,0.67217,0.67215,0.67217,86199999.0
2007-02-21 11:26:00,0.67219,0.67222,0.67214,0.67214,169199997.0
2007-02-21 11:27:00,0.67219,0.67223,0.67217,0.6722,175500005.0
2007-02-21 11:28:00,0.67221,0.67237,0.67221,0.67235,253499995.0
2007-02-21 11:29:00,0.6725,0.67258,0.67204,0.67205,85799999.0
2007-02-21 11:30:00,0.67218,0.67259,0.67218,0.67252,131999999.0
2007-02-21 11:31:00,0.6725,0.67257,0.67249,0.67249,66300000.0
2007-02-21 11:32:00,0.67255,0.6729,0.6725,0.6729,135699999.0
2007-02-21 11:33:00,0.67307,0.67325,0.67307,0.67317,150400000.0
2007-02-21 11:34:00,0.67313,0.67347,0.67313,0.67343,32300000.0
2007-02-21 11:35:00,0.67352,0.67365,0.67352,0.67363,66200001.0
2007-02-21 11:36:00,0.67361,0.67362,0.6735,0.6735,215799998.0
2007-02-21 11:37:00,0.67341,0.67341,0.67316,0.67322,75000002.0
2007-02-21 11:38:00,0.67326,0.67331,0.6732,0.67331,140199998.0
2007-02-21 11:39:00,0.67332,0.67338,0.67328,0.67338,63000001.0
2007-02-21 11:40:00,0.67336,0.67343,0.67333,0.67339,155200001.0
2007-02-21 11:41:00,0.67341,0.67352,0.67338,0.67352,42600000.0
2007-02-21 11:42:00,0.67348,0.67348,0.67339,0.67339,135900001.0
2007-02-21 11:43:00,0.67338,0.67339,0.67332,0.67332,103999999.0
2007-02-21 11:44:00,0.67331,0.67338,0.67331,0.67333,99900003.0
2007-02-21 11:45:00,0.6733,0.67341,0.6733,0.67333,194600001.0
2007-02-21 11:46:00,0.67331,0.67349,0.67331,0.6734,67800000.0
2007-02-21 11:47:00,0.67343,0.67345,0.67339,0.67345,68200001.0
2007-02-21 11:48:00,0.6734,0.67353,0.6734,0.67351,170099998.0
2007-02-21 11:49:00,0.67345,0.67347,0.67334,0.67347,172100001.0
2007-02-21 11:50:00,0.6734,0.67346,0.6734,0.67345,190999994.0
2007-02-21 11:51:00,0.67348,0.67361,0.67348,0.67358,213099996.0
2007-02-21 11:52:00,0.67363,0.67363,0.67356,0.67359,58300001.0
2007-02-21 11:53:00,0.67361,0.67366,0.67358,0.67366,175799999.0
2007-02-21 11:54:00,0.67359,0.67359,0.67353,0.67355,130300001.0
2007-02-21 11:55:00,0.67362,0.67368,0.67358,0.67361,73400002.0
2007-02-21 11:56:00,0.67361,0.67367,0.67361,0.67363,109700001.0
2007-02-21 11:57:00,0.67367,0.67378,0.67367,0.67374,154699997.0
2007-02-21 11:58:00,0.67368,0.67368,0.67357,0.67361,83400000.0
2007-02-21 11:59:00,0.67363,0.67378,0.67358,0.67378,141600002.0
2007-02-21 12:00:00,0.67372,0.67383,0.67372,0.67373,212299997.0
2007-02-21 12:01:00,0.67369,0.67369,0.67358,0.67359,186299998.0
2007-02-21 12:02:00,0.67373,0.67383,0.67371,0.67383,236299998.0
2007-02-21 12:03:00,0.67393,0.67399,0.67393,0.67394,120499998.0
2007-02-21 12:04:00,0.67391,0.67391,0.67378,0.67385,107300000.0
2007-02-21 12:05:00,0.67383,0.67396,0.67383,0.67395,169199994.0
2007-02-21 12:06:00,0.67396,0.67398,0.67394,0.67395,138100004.0
2007-02-21 12:07:00,0.67392,0.67392,0.67379,0.6738,91099999.0
2007-02-21 12:08:00,0.67385,0.67396,0.67382,0.67396,183599997.0
2007-02-21 12:09:00,0.67393,0.67403,0.67391,0.67397,215600002.0
2007-02-21 12:10:00,0.67399,0.67402,0.67397,0.67397,83900000.0
2007-02-21 12:11:00,0.67393,0.67414,0.67393,0.67414,110900001.0
2007-02-21 12:12:00,0.67427,0.67428,0.67425,0.67425,172299999.0
2007-02-21 12:13:00,0.67427,0.67428,0.67423,0.67423,120599999.0
2007-02-21 12:14:00,0.67429,0.67433,0.67425,0.67433,172000001.0
2007-02-21 12:15:00,0.67434,0.67434,0.67422,0.67426,141099998.0
2007-02-21 12:16:00,0.67428,0.6743,0.6742,0.6743,164200001.0
2007-02-21 12:17:00,0.6743,0.67431,0.67425,0.67427,150600001.0
2007-02-21 12:18:00,0.67421,0.67421,0.6741,0.67411,74000000.0
2007-02-21 12:19:00,0.67409,0.67414,0.67409,0.67411,91199998.0
2007-02-21 12:20:00,0.67411,0.67411,0.67398,0.67404,40699999.0
2007-02-21 12:21:00,0.67403,0.67404,0.67397,0.67402,157500003.0
2007-02-21 12:22:00,0.67402,0.67402,0.67397,0.67397,87999998.0
2007-02-21 12:23:00,0.67393,0.67394,0.67388,0.67394,145400002.0
2007-02-21 12:24:00,0.67394,0.67394,0.6739,0.67394,63000001.0
2007-02-21 12:25:00,0.67393,0.67393,0.67387,0.67387,43999999.0
2007-02-21 12:26:00,0.67382,0.67382,0.67378,0.67381,134000000.0
2007-02-21 12:27:00,0.67382,0.67384,0.67377,0.67377,209199997.0
2007-02-21 12:28:00,0.67374,0.67381,0.67374,0.67381,140399998.0
2007-02-21 12:29:00,0.67383,0.67392,0.67383,0.67383,127700001.0
2007-02-21 12:30:00,0.67378,0.67382,0.67378,0.67381,179500005.0
2007-02-21 12:31:00,0.67386,0.67399,0.67386,0.67392,133099997.0
2007-02-21 12:32:00,0.67394,0.674,0.6739,0.67399,185899998.0
2007-02-21 12:33:00,0.67401,0.67417,0.67401,0.67415,131899999.0
2007-02-21 12:34:00,0.6741,0.67423,0.6741,0.67423,109600001.0
2007-02-21 12:35:00,0.67421,0.67426,0.67416,0.67426,85700001.0
2007-02-21 12:36:00,0.6742,0.6742,0.67412,0.67416,115200002.0
2007-02-21 12:37:00,0.67421,0.67421,0.67412,0.67412,131799999.0
2007-02-21 12:38:00,0.6741,0.67419,0.67408,0.67409,86400002.0
2007-02-21 12:39:00,0.67415,0.67426,0.67409,0.67426,76600000.0
2007-02-21 12:40:00,0.67417,0.67423,0.67415,0.67422,238699999.0
2007-02-21 12:41:00,0.67416,0.67416,0.67412,0.67412,6400000.0
2007-02-21 12:42:00,0.67401,0.6741,0.67397,0.67401,156600000.0
2007-02-21 12:43:00,0.67399,0.674,0.67393,0.67393,142700001.0
2007-02-21 12:44:00,0.67387,0.67401,0.67387,0.67401,237499994.0
2007-02-21 12:45:00,0.67403,0.67403,0.67395,0.67395,68600001.0
2007-02-21 12:46:00,0.67404,0.67404,0.674,0.674,39100000.0
2007-02-21 12:47:00,0.67403,0.67407,0.67397,0.67397,121300002.0
2007-02-21 12:48:00,0.67385,0.67392,0.67379,0.67382,177600005.0
2007-02-21 12:49:00,0.67377,0.67382,0.67372,0.67372,191700003.0
2007-02-21 12:50:00,0.67372,0.67379,0.67369,0.6737,257100001.0
2007-02-21 12:51:00,0.67373,0.67383,0.67373,0.67383,187099999.0
2007-02-21 12:52:00,0.67382,0.67382,0.67378,0.67378,35100001.0
2007-02-21 12:53:00,0.67386,0.67391,0.67376,0.67389,148499998.0
2007-02-21 12:54:00,0.67383,0.67383,0.67369,0.67382,105500002.0
2007-02-21 12:55:00,0.67383,0.67383,0.67379,0.67379,53400001.0
2007-02-21 12:56:00,0.67374,0.67376,0.67371,0.67372,139900000.0
2007-02-21 12:57:00,0.67373,0.67373,0.67369,0.67369,84699996.0
2007-02-21 12:58:00,0.67371,0.6738,0.67371,0.67375,118899999.0
2007-02-21 12:59:00,0.67377,0.67389,0.67377,0.67385,272800004.0
2007-02-21 13:00:00,0.67385,0.67385,0.67362,0.67362,176599996.0
2007-02-21 13:01:00,0.67372,0.67382,0.67372,0.6738,59100000.0
2007-02-21 13:02:00,0.67374,0.67376,0.67374,0.67376,25500001.0
2007-02-21 13:03:00,0.67366,0.67374,0.67366,0.67366,57700000.0
2007-02-21 13:04:00,0.67359,0.67359,0.67345,0.67351,147100003.0
2007-02-21 13:05:00,0.67347,0.67347,0.67339,0.67341,131100002.0
2007-02-21 13:06:00,0.67342,0.67342,0.67322,0.67325,97900001.0
2007-02-21 13:07:00,0.67328,0.67332,0.67322,0.67322,110200001.0
2007-02-21 13:08:00,0.6733,0.67336,0.6733,0.67336,41400000.0
2007-02-21 13:09:00,0.67335,0.67342,0.67331,0.67342,202599997.0
2007-02-21 13:10:00,0.67338,0.67347,0.67335,0.67347,67500000.0
2007-02-21 13:11:00,0.67354,0.67363,0.67346,0.67346,113399999.0
2007-02-21 13:12:00,0.67352,0.67353,0.67352,0.67353,19900000.0
2007-02-21 13:13:00,0.67354,0.67362,0.67354,0.67362,102700001.0
2007-02-21 13:14:00,0.6736,0.67373,0.6736,0.67373,114100002.0
2007-02-21 13:15:00,0.67376,0.67377,0.67364,0.6737,227499996.0
2007-02-21 13:16:00,0.6736,0.67363,0.67357,0.67359,163199999.0
2007-02-21 13:17:00,0.67356,0.67356,0.67338,0.67339,273499996.0
2007-02-21 13:18:00,0.67333,0.67343,0.67333,0.6734,208899999.0
2007-02-21 13:19:00,0.67331,0.67331,0.67321,0.67325,40100001.0
2007-02-21 13:20:00,0.6732,0.6732,0.67313,0.67317,154500002.0
2007-02-21 13:21:00,0.67316,0.67321,0.67309,0.6731,338999996.0
2007-02-21 13:22:00,0.67317,0.67319,0.67312,0.67316,172699996.0
2007-02-21 13:23:00,0.67305,0.67317,0.67305,0.67317,123300002.0
2007-02-21 13:24:00,0.67317,0.67323,0.67315,0.67323,256500000.0
2007-02-21 13:25:00,0.67323,0.67328,0.6732,0.6732,101299999.0
2007-02-21 13:26:00,0.6732,0.6732,0.6731,0.6732,66700000.0
2007-02-21 13:27:00,0.67319,0.67325,0.67317,0.67324,161299997.0
2007-02-21 13:28:00,0.67321,0.67327,0.67319,0.67319,48600000.0
2007-02-21 13:29:00,0.67323,0.67323,0.67322,0.67322,3400000.0
2007-02-21 13:30:00,0.67318,0.67318,0.6731,0.67312,140300001.0
2007-02-21 13:31:00,0.67311,0.67311,0.673,0.673,209100001.0
2007-02-21 13:32:00,0.67302,0.67302,0.67297,0.67297,162200004.0
2007-02-21 13:33:00,0.67285,0.67285,0.67267,0.67267,64700001.0
2007-02-21 13:34:00,0.67263,0.67275,0.6726,0.67274,132600000.0
2007-02-21 13:35:00,0.67273,0.67277,0.67271,0.67271,71199999.0
2007-02-21 13:36:00,0.67277,0.67277,0.6727,0.67276,132700002.0
2007-02-21 13:37:00,0.67273,0.67275,0.67268,0.67275,93300001.0
2007-02-21 13:38:00,0.67268,0.67268,0.67257,0.67257,110200001.0
2007-02-21 13:39:00,0.67262,0.67266,0.67259,0.67262,207299998.0
2007-02-21 13:40:00,0.67268,0.67268,0.6726,0.67267,120500001.0
2007-02-21 13:41:00,0.67261,0.67261,0.67256,0.67256,76000001.0
2007-02-21 13:42:00,0.67263,0.67263,0.67253,0.6726,135000000.0
2007-02-21 13:43:00,0.67262,0.67273,0.67262,0.67269,151800003.0
2007-02-21 13:44:00,0.67276,0.67281,0.67275,0.67277,53500001.0
2007-02-21 13:45:00,0.67279,0.67286,0.67279,0.67282,150799999.0
2007-02-21 13:46:00,0.67282,0.67282,0.67278,0.67281,117500001.0
2007-02-21 13:47:00,0.67287,0.67293,0.67287,0.6729,149200001.0
2007-02-21 13:48:00,0.67287,0.67287,0.67278,0.67278,178200002.0
2007-02-21 13:49:00,0.6728,0.67283,0.67271,0.67283,89500000.0
2007-02-21 13:50:00,0.67284,0.6729,0.6728,0.67285,188999996.0
2007-02-21 13:51:00,0.67281,0.67287,0.67279,0.67282,122700002.0
2007-02-21 13:52:00,0.67281,0.67283,0.6728,0.67282,106999999.0
2007-02-21 13:53:00,0.67288,0.67288,0.6728,0.67285,69400000.0
2007-02-21 13:54:00,0.67285,0.67287,0.6728,0.6728,178099997.0
2007-02-21 13:55:00,0.67278,0.67278,0.67275,0.67275,9500000.0
2007-02-21 13:56:00,0.67276,0.67276,0.67269,0.67275,136999997.0
2007-02-21 13:57:00,0.67269,0.67277,0.67269,0.67275,158200002.0
2007-02-21 13:58:00,0.67275,0.67283,0.67275,0.67283,134100003.0
2007-02-21 13:59:00,0.67289,0.67295,0.67289,0.67295,48499998.0
2007-02-21 14:00:00,0.67302,0.67309,0.67301,0.67304,126300001.0
2007-02-21 14:01:00,0.673,0.67303,0.67293,0.67294,198599999.0
2007-02-21 14:02:00,0.67293,0.67295,0.67287,0.67295,52599998.0
2007-02-21 14:03:00,0.67286,0.67286,0.67279,0.67283,108400000.0
2007-02-21 14:04:00,0.67284,0.67284,0.67275,0.67276,126800000.0
2007-02-21 14:05:00,0.67268,0.67268,0.67262,0.67262,78200001.0
2007-02-21 14:06:00,0.67269,0.67273,0.67263,0.67263,244799998.0
2007-02-21 14:07:00,0.67262,0.67264,0.67251,0.67255,287300003.0
2007-02-21 14:08:00,0.67258,0.67262,0.67247,0.6725,112500001.0
2007-02-21 14:09:00,0.6725,0.67253,0.67246,0.6725,119399998.0
2007-02-21 14:10:00,0.6725,0.67251,0.67235,0.67242,183600001.0
2007-02-21 14:11:00,0.6724,0.67241,0.67233,0.67237,171699999.0
2007-02-21 14:12:00,0.67239,0.67239,0.67233,0.67233,190099994.0
2007-02-21 14:13:00,0.67235,0.67238,0.67229,0.67238,144300001.0
2007-02-21 14:14:00,0.67236,0.6724,0.67236,0.67236,113299996.0
2007-02-21 14:15:00,0.67234,0.67236,0.67234,0.67236,19300000.0
2007-02-21 14:16:00,0.67238,0.67238,0.67236,0.67236,122500003.0
2007-02-21 14:17:00,0.67233,0.67238,0.67233,0.67238,65499999.0
2007-02-21 14:18:00,0.67241,0.67241,0.67224,0.67237,167100004.0
2007-02-21 14:19:00,0.67235,0.67236,0.6723,0.67235,221300003.0
2007-02-21 14:20:00,0.67233,0.6724,0.67227,0.67231,167100001.0
2007-02-21 14:21:00,0.67232,0.6724,0.67232,0.67239,107000002.0
2007-02-21 14:22:00,0.67238,0.67238,0.67229,0.67235,52100000.0
2007-02-21 14:23:00,0.67234,0.67234,0.67225,0.67226,130299999.0
2007-02-21 14:24:00,0.67228,0.67229,0.67227,0.67229,83799998.0
2007-02-21 14:25:00,0.67229,0.67229,0.67222,0.67226,212799995.0
2007-02-21 14:26:00,0.67228,0.67231,0.67227,0.67228,233000003.0
2007-02-21 14:27:00,0.67234,0.67235,0.67228,0.67233,218399998.0
2007-02-21 14:28:00,0.67233,0.67233,0.67227,0.6723,194400003.0
2007-02-21 14:29:00,0.67232,0.67233,0.67232,0.67233,6400000.0
2007-02-21 14:30:00,0.67228,0.67231,0.67228,0.67231,87800002.0
2007-02-21 14:31:00,0.67228,0.67231,0.67226,0.67228,217200001.0
2007-02-21 14:32:00,0.67228,0.67228,0.67227,0.67227,45499998.0
2007-02-21 14:33:00,0.67221,0.67225,0.67219,0.67219,74100002.0
2007-02-21 14:34:00,0.67225,0.67225,0.67219,0.67225,168099997.0
2007-02-21 14:35:00,0.67227,0.67229,0.67223,0.67223,51700001.0
2007-02-21 14:36:00,0.67227,0.67234,0.67224,0.67233,129800000.0
2007-02-21 14:37:00,0.67234,0.67236,0.67231,0.67231,115800002.0
2007-02-21 14:38:00,0.67233,0.67235,0.67228,0.67233,88700000.0
2007-02-21 14:39:00,0.67231,0.67231,0.67224,0.67227,313099998.0
2007-02-21 14:40:00,0.67225,0.67226,0.67222,0.67223,94000001.0
2007-02-21 14:41:00,0.67225,0.67225,0.67222,0.67223,67900000.0
2007-02-21 14:42:00,0.67226,0.67227,0.67226,0.67227,53399998.0
2007-02-21 14:43:00,0.67231,0.67238,0.67231,0.67238,53300000.0
2007-02-21 14:44:00,0.67238,0.67238,0.67234,0.67237,189800000.0
2007-02-21 14:45:00,0.67241,0.67242,0.67236,0.67238,146899998.0
2007-02-21 14:46:00,0.67243,0.67245,0.6724,0.67245,168799998.0
2007-02-21 14:47:00,0.67242,0.67242,0.67242,0.67242,35100001.0
2007-02-21 14:48:00,0.67245,0.67245,0.67245,0.67245,47900002.0
2007-02-21 14:49:00,0.67242,0.67242,0.67235,0.67242,114499997.0
2007-02-21 14:50:00,0.67247,0.67256,0.67247,0.67256,28700001.0
2007-02-21 14:51:00,0.67257,0.6726,0.67256,0.67256,225700001.0
2007-02-21 14:52:00,0.67252,0.67253,0.6725,0.67251,136600001.0
2007-02-21 14:53:00,0.67252,0.67261,0.67252,0.6726,110400001.0
2007-02-21 14:54:00,0.67257,0.67258,0.67253,0.67253,111700001.0
2007-02-21 14:55:00,0.67257,0.67261,0.67254,0.67261,124600000.0
2007-02-21 14:56:00,0.67263,0.67263,0.6725,0.6725,138199997.0
2007-02-21 14:57:00,0.6725,0.67255,0.6725,0.6725,106000001.0
2007-02-21 14:58:00,0.67254,0.67254,0.6725,0.6725,138099999.0
2007-02-21 14:59:00,0.67253,0.67257,0.67249,0.67254,159800000.0
2007-02-21 15:00:00,0.67249,0.67255,0.67245,0.67251,244799994.0
2007-02-21 15:01:00,0.67248,0.67248,0.6724,0.67244,35900000.0
2007-02-21 15:02:00,0.67242,0.67247,0.67242,0.67246,104600000.0
2007-02-21 15:03:00,0.67245,0.67245,0.67236,0.67239,257600001.0
2007-02-21 15:04:00,0.67245,0.67251,0.67245,0.67248,174200002.0
2007-02-21 15:05:00,0.67249,0.67257,0.67249,0.67255,186500003.0
2007-02-21 15:06:00,0.67253,0.67257,0.67252,0.67255,70499998.0
2007-02-21 15:07:00,0.6726,0.6726,0.67255,0.6726,167199997.0
2007-02-21 15:08:00,0.67256,0.67256,0.67242,0.67242,140400001.0
2007-02-21 15:09:00,0.67242,0.67242,0.67239,0.67239,89900000.0
2007-02-21 15:10:00,0.67244,0.67249,0.67244,0.67248,129200003.0
2007-02-21 15:11:00,0.67251,0.67254,0.67245,0.67253,176000004.0
2007-02-21 15:12:00,0.67253,0.67253,0.67244,0.67252,95600000.0
2007-02-21 15:13:00,0.67252,0.67253,0.67244,0.67247,153299999.0
2007-02-21 15:14:00,0.67246,0.67255,0.67246,0.6725,114700002.0
2007-02-21 15:15:00,0.67247,0.67254,0.67247,0.67254,42699999.0
2007-02-21 15:16:00,0.67254,0.67259,0.67253,0.67257,74499999.0
2007-02-21 15:17:00,0.67257,0.67266,0.67257,0.67265,130899999.0
2007-02-21 15:18:00,0.67261,0.67267,0.6726,0.67262,109800001.0
2007-02-21 15:19:00,0.67256,0.6726,0.67256,0.6726,141900000.0
2007-02-21 15:20:00,0.67265,0.67265,0.67256,0.67257,117500000.0
2007-02-21 15:21:00,0.67255,0.67255,0.67255,0.67255,76999998.0
2007-02-21 15:22:00,0.67253,0.67258,0.67249,0.67255,229200004.0
2007-02-21 15:23:00,0.67254,0.67263,0.67249,0.67256,206000001.0
2007-02-21 15:24:00,0.67259,0.67262,0.67256,0.6726,194700001.0
2007-02-21 15:25:00,0.67259,0.67264,0.67255,0.67255,167900000.0
2007-02-21 15:26:00,0.67264,0.67264,0.67251,0.67259,207999998.0
2007-02-21 15:27:00,0.67262,0.67262,0.67253,0.6726,170199999.0
2007-02-21 15:28:00,0.67259,0.67263,0.67255,0.67263,67400000.0
2007-02-21 15:29:00,0.67268,0.67268,0.67262,0.67265,137399998.0
2007-02-21 15:30:00,0.6726,0.6726,0.67247,0.67254,105199997.0
2007-02-21 15:31:00,0.67258,0.6726,0.67257,0.67257,90199999.0
2007-02-21 15:32:00,0.67256,0.67257,0.67237,0.67248,238299999.0
2007-02-21 15:33:00,0.67245,0.67261,0.67245,0.6726,99500001.0
2007-02-21 15:34:00,0.67271,0.67272,0.67264,0.67267,84499999.0
2007-02-21 15:35:00,0.6728,0.6728,0.67271,0.67275,166599999.0
2007-02-21 15:36:00,0.67271,0.67271,0.6726,0.6726,104999998.0
2007-02-21 15:37:00,0.67255,0.67257,0.6725,0.6725,178399995.0
2007-02-21 15:38:00,0.6725,0.67253,0.67243,0.67253,136500001.0
2007-02-21 15:39:00,0.67246,0.67246,0.67235,0.67241,225400000.0
2007-02-21 15:40:00,0.67243,0.67243,0.67235,0.67241,151400004.0
2007-02-21 15:41:00,0.67241,0.67242,0.67238,0.6724,105200003.0
2007-02-21 15:42:00,0.67247,0.67253,0.67247,0.67252,257099997.0
2007-02-21 15:43:00,0.6725,0.67255,0.67249,0.67249,194200003.0
2007-02-21 15:44:00,0.67247,0.67254,0.67247,0.67247,191099996.0
2007-02-21 15:45:00,0.67248,0.67249,0.67248,0.67249,39000000.0
2007-02-21 15:46:00,0.67244,0.67249,0.67244,0.67247,140699996.0
2007-02-21 15:47:00,0.67244,0.67244,0.67236,0.67239,202899998.0
2007-02-21 15:48:00,0.67243,0.67247,0.67238,0.67238,82900001.0
2007-02-21 15:49:00,0.67239,0.67248,0.67239,0.6724,117099999.0
2007-02-21 15:50:00,0.67239,0.67246,0.67239,0.67242,287499995.0
2007-02-21 15:51:00,0.67246,0.67253,0.67246,0.67253,99800000.0
2007-02-21 15:52:00,0.6725,0.67253,0.67247,0.67247,92799999.0
2007-02-21 15:53:00,0.67243,0.67251,0.6724,0.67243,208399998.0
2007-02-21 15:54:00,0.67248,0.67248,0.6724,0.67242,119600000.0
2007-02-21 15:55:00,0.67244,0.67252,0.67241,0.67249,210300000.0
2007-02-21 15:56:00,0.67251,0.67252,0.67249,0.67252,19900000.0
2007-02-21 15:57:00,0.67254,0.67258,0.67251,0.67253,189799996.0
2007-02-21 15:58:00,0.67253,0.67253,0.67245,0.67245,63000002.0
2007-02-21 15:59:00,0.67244,0.67248,0.67243,0.67244,79800002.0
2007-02-21 16:00:00,0.6724,0.67247,0.67237,0.67243,117300001.0
2007-02-21 16:01:00,0.67241,0.67244,0.67238,0.67244,166799999.0
2007-02-21 16:02:00,0.67237,0.67247,0.67237,0.67242,167599997.0
2007-02-21 16:03:00,0.6724,0.67245,0.67232,0.67232,162799998.0
2007-02-21 16:04:00,0.67238,0.67238,0.67228,0.67233,61400000.0
2007-02-21 16:05:00,0.6723,0.67237,0.67228,0.67229,66600000.0
2007-02-21 16:06:00,0.67229,0.67232,0.67227,0.67227,77100001.0
2007-02-21 16:07:00,0.67228,0.67231,0.67222,0.67227,141799999.0
2007-02-21 16:08:00,0.67225,0.67229,0.6722,0.67225,138900003.0
2007-02-21 16:09:00,0.67222,0.67223,0.67219,0.6722,79100000.0
2007-02-21 16:10:00,0.67222,0.67231,0.67222,0.67231,134199999.0
2007-02-21 16:11:00,0.67234,0.67234,0.67224,0.67232,263599993.0
2007-02-21 16:12:00,0.6723,0.67236,0.67228,0.67236,137999998.0
2007-02-21 16:13:00,0.67237,0.67237,0.67231,0.67234,86399999.0
2007-02-21 16:14:00,0.67237,0.67239,0.67231,0.67235,150900001.0
2007-02-21 16:15:00,0.67238,0.67239,0.67232,0.67235,179300000.0
2007-02-21 16:16:00,0.6723,0.6723,0.67221,0.67229,59799999.0
2007-02-21 16:17:00,0.67222,0.67231,0.67222,0.67231,162099998.0
2007-02-21 16:18:00,0.67233,0.67237,0.67231,0.67231,167599996.0
2007-02-21 16:19:00,0.67234,0.67236,0.67228,0.67236,141700000.0
2007-02-21 16:20:00,0.67233,0.67233,0.67227,0.67229,150099995.0
2007-02-21 16:21:00,0.67233,0.67233,0.67227,0.67228,50900001.0
2007-02-21 16:22:00,0.67237,0.6724,0.67237,0.67238,42600001.0
2007-02-21 16:23:00,0.67241,0.67241,0.67237,0.67237,109299998.0
2007-02-21 16:24:00,0.67237,0.67237,0.67229,0.67234,134000001.0
2007-02-21 16:25:00,0.67227,0.67235,0.67226,0.67235,101100000.0
2007-02-21 16:26:00,0.67233,0.67237,0.67232,0.67235,214099995.0
2007-02-21 16:27:00,0.67231,0.67236,0.67231,0.67232,164400003.0
2007-02-21 16:28:00,0.67231,0.67235,0.67231,0.67231,108900001.0
2007-02-21 16:29:00,0.67228,0.67232,0.67221,0.67221,98400001.0
2007-02-21 16:30:00,0.67222,0.67231,0.67222,0.67231,102399998.0
2007-02-21 16:31:00,0.67232,0.67237,0.67231,0.67233,129100002.0
2007-02-21 16:32:00,0.67229,0.67235,0.67229,0.67235,94299997.0
2007-02-21 16:33:00,0.67232,0.67233,0.67232,0.67233,14400000.0
2007-02-21 16:34:00,0.67239,0.6724,0.67233,0.67235,201900001.0
2007-02-21 16:35:00,0.67236,0.67243,0.67233,0.67237,268500007.0
2007-02-21 16:36:00,0.67233,0.67242,0.67232,0.67239,157600003.0
2007-02-21 16:37:00,0.67242,0.67247,0.67242,0.67242,160399999.0
2007-02-21 16:38:00,0.67245,0.67249,0.67239,0.67239,126800000.0
2007-02-21 16:39:00,0.67238,0.67244,0.67238,0.67244,64900002.0
2007-02-21 16:40:00,0.6724,0.67241,0.67236,0.67241,150200004.0
2007-02-21 16:41:00,0.67243,0.67252,0.67243,0.67248,164799999.0
2007-02-21 16:42:00,0.67243,0.67248,0.67242,0.67242,138800002.0
2007-02-21 16:43:00,0.67241,0.67247,0.6724,0.67244,156199998.0
2007-02-21 16:44:00,0.67241,0.67248,0.67236,0.6724,149299997.0
2007-02-21 16:45:00,0.67231,0.67241,0.67231,0.67241,119099997.0
2007-02-21 16:46:00,0.67244,0.67244,0.67235,0.67243,170399998.0
2007-02-21 16:47:00,0.67238,0.6724,0.67236,0.6724,139399998.0
2007-02-21 16:48:00,0.67243,0.67246,0.67238,0.67241,202500000.0
2007-02-21 16:49:00,0.67238,0.67238,0.67227,0.67227,91599999.0
2007-02-21 16:50:00,0.67232,0.6724,0.67231,0.67235,84499999.0
2007-02-21 16:51:00,0.67238,0.67238,0.67231,0.67232,94100001.0
2007-02-21 16:52:00,0.67234,0.67237,0.67228,0.67233,107299998.0
2007-02-21 16:53:00,0.67231,0.67235,0.67228,0.67235,158699999.0
2007-02-21 16:54:00,0.67231,0.67233,0.67227,0.67228,47600001.0
2007-02-21 16:55:00,0.67237,0.67242,0.67229,0.67238,243799994.0
2007-02-21 16:56:00,0.67233,0.67241,0.67229,0.67237,86900001.0
2007-02-21 16:57:00,0.67242,0.6725,0.67241,0.67249,235700000.0
2007-02-21 16:58:00,0.67243,0.67246,0.6724,0.67246,174900000.0
2007-02-21 16:59:00,0.6724,0.67246,0.67232,0.67242,246299997.0
2007-02-21 17:00:00,0.67239,0.67247,0.67239,0.6724,135600000.0
2007-02-21 17:01:00,0.67238,0.67249,0.67236,0.67248,131500002.0
2007-02-21 17:02:00,0.67248,0.67253,0.67248,0.6725,242000002.0
2007-02-21 17:03:00,0.67251,0.67253,0.67244,0.67252,231799998.0
2007-02-21 17:04:00,0.67262,0.6727,0.67262,0.67262,94200002.0
2007-02-21 17:05:00,0.67261,0.6727,0.67261,0.67266,191600002.0
2007-02-21 17:06:00,0.67257,0.67263,0.67257,0.67263,136600000.0
2007-02-21 17:07:00,0.67262,0.67268,0.6726,0.67265,109499999.0
2007-02-21 17:08:00,0.67264,0.67269,0.67264,0.67269,86899998.0
2007-02-21 17:09:00,0.6727,0.67273,0.67265,0.67267,121400004.0
2007-02-21 17:10:00,0.67276,0.67277,0.67265,0.67275,155500000.0
2007-02-21 17:11:00,0.67277,0.67277,0.67267,0.6727,136900002.0
2007-02-21 17:12:00,0.67273,0.67273,0.67266,0.67271,116399997.0
2007-02-21 17:13:00,0.67277,0.67281,0.67268,0.67277,158999999.0
2007-02-21 17:14:00,0.67274,0.67274,0.67267,0.67273,117200002.0
2007-02-21 17:15:00,0.6728,0.67283,0.67275,0.67281,172000001.0
2007-02-21 17:16:00,0.67284,0.67284,0.67273,0.67273,316999997.0
2007-02-21 17:17:00,0.67272,0.67286,0.67272,0.67281,156099998.0
2007-02-21 17:18:00,0.67279,0.6728,0.67274,0.6728,142100002.0
2007-02-21 17:19:00,0.67282,0.67288,0.6728,0.6728,125500002.0
2007-02-21 17:20:00,0.67285,0.67285,0.67278,0.6728,86300000.0
2007-02-21 17:21:00,0.67283,0.67283,0.67274,0.67278,138100000.0
2007-02-21 17:22:00,0.67284,0.67287,0.6728,0.67284,221899998.0
2007-02-21 17:23:00,0.67287,0.67298,0.67287,0.6729,223999996.0
2007-02-21 17:24:00,0.67284,0.67293,0.6728,0.67288,205499998.0
2007-02-21 17:25:00,0.67286,0.67292,0.67286,0.67291,128200001.0
2007-02-21 17:26:00,0.67293,0.67296,0.67285,0.67296,176900000.0
2007-02-21 17:27:00,0.6729,0.67296,0.67288,0.67289,253800001.0
2007-02-21 17:28:00,0.67291,0.67298,0.67284,0.67288,269299999.0
2007-02-21 17:29:00,0.67279,0.67279,0.67271,0.67271,51499998.0
2007-02-21 17:30:00,0.67277,0.67277,0.6727,0.67272,187400004.0
2007-02-21 17:31:00,0.67273,0.67275,0.67265,0.67275,86200001.0
2007-02-21 17:32:00,0.67276,0.6728,0.67276,0.6728,96600001.0
2007-02-21 17:33:00,0.67281,0.67281,0.67272,0.67274,114400000.0
2007-02-21 17:34:00,0.67272,0.67272,0.6727,0.67272,264799995.0
2007-02-21 17:35:00,0.67275,0.67275,0.67269,0.67274,206800000.0
2007-02-21 17:36:00,0.67273,0.67275,0.6727,0.67271,162099995.0
2007-02-21 17:37:00,0.67273,0.67275,0.67272,0.67272,80899999.0
2007-02-21 17:38:00,0.67271,0.67275,0.67264,0.67264,58300000.0
2007-02-21 17:39:00,0.6726,0.67264,0.6726,0.67264,175300005.0
2007-02-21 17:40:00,0.67255,0.6726,0.67252,0.67257,133499996.0
2007-02-21 17:41:00,0.67249,0.67258,0.67249,0.67258,83799999.0
2007-02-21 17:42:00,0.67253,0.67253,0.67245,0.67245,101500000.0
2007-02-21 17:43:00,0.67247,0.67247,0.67236,0.6724,87699999.0
2007-02-21 17:44:00,0.6724,0.6725,0.6724,0.6725,94999999.0
2007-02-21 17:45:00,0.67248,0.67248,0.67239,0.67243,180999999.0
2007-02-21 17:46:00,0.67246,0.67247,0.67243,0.67243,63000000.0
2007-02-21 17:47:00,0.67237,0.6724,0.67237,0.6724,159599998.0
2007-02-21 17:48:00,0.67239,0.67239,0.67235,0.67235,57599998.0
2007-02-21 17:49:00,0.67232,0.67237,0.67231,0.67232,148499997.0
2007-02-21 17:50:00,0.67224,0.67235,0.67224,0.67235,160700000.0
2007-02-21 17:51:00,0.67243,0.67246,0.67243,0.67245,90800001.0
2007-02-21 17:52:00,0.67245,0.67246,0.67245,0.67246,10500000.0
2007-02-21 17:53:00,0.67247,0.67251,0.67246,0.6725,135000003.0
2007-02-21 17:54:00,0.67254,0.67254,0.67249,0.67249,122199997.0
2007-02-21 17:55:00,0.67248,0.67248,0.67244,0.67246,119899998.0
2007-02-21 17:56:00,0.67246,0.67253,0.67246,0.67253,130100000.0
2007-02-21 17:57:00,0.67258,0.67258,0.67252,0.67252,196700004.0
2007-02-21 17:58:00,0.67251,0.67252,0.6725,0.67252,256699996.0
2007-02-21 17:59:00,0.67251,0.67255,0.67248,0.67248,106900000.0
2007-02-21 18:00:00,0.67246,0.67252,0.67243,0.67251,120600002.0
2007-02-21 18:01:00,0.67255,0.67261,0.67252,0.67255,1413599999.0
2007-02-21 18:02:00,0.67253,0.67259,0.67246,0.67246,1541899992.0
2007-02-21 18:03:00,0.67245,0.67254,0.67241,0.67249,1641399989.0
2007-02-21 18:04:00,0.67248,0.67258,0.67246,0.6725,647100002.0
2007-02-21 18:05:00,0.67243,0.67245,0.6724,0.67243,1280999985.0
2007-02-21 18:06:00,0.67243,0.67246,0.67237,0.67243,1575200013.0
2007-02-21 18:07:00,0.6721,0.6722,0.6721,0.6722,770500005.0
2007-02-21 18:09:00,0.67242,0.67246,0.67238,0.67239,770500005.0
2007-02-21 18:10:00,0.6724,0.67245,0.67235,0.67235,1133499993.0
2007-02-21 18:11:00,0.6724,0.67247,0.6724,0.67241,1112200003.0
2007-02-21 18:12:00,0.67235,0.67242,0.6723,0.6723,892700002.0
2007-02-21 18:13:00,0.6723,0.67234,0.67221,0.67225,1176299995.0
2007-02-21 18:14:00,0.67223,0.67226,0.67216,0.67224,1444699994.0
2007-02-21 18:15:00,0.67227,0.67229,0.67218,0.67219,1895600008.0
2007-02-21 18:16:00,0.67218,0.67218,0.67206,0.67212,1130699988.0
2007-02-21 18:17:00,0.67208,0.67212,0.672,0.67211,969100001.0
2007-02-21 18:18:00,0.67215,0.67223,0.67213,0.67223,707599995.0
2007-02-21 18:19:00,0.67223,0.67224,0.67213,0.67222,600000002.0
2007-02-21 18:20:00,0.67224,0.67226,0.67219,0.67221,517699999.0
2007-02-21 18:21:00,0.6722,0.67227,0.67218,0.67225,1039899997.0
2007-02-21 18:22:00,0.67228,0.67228,0.67222,0.67225,1078599998.0
2007-02-21 18:23:00,0.67225,0.67228,0.67218,0.67228,1532400000.0
2007-02-21 18:24:00,0.67219,0.67224,0.67214,0.67215,1125800004.0
2007-02-21 18:25:00,0.67213,0.67219,0.67211,0.67217,774800005.0
2007-02-21 18:26:00,0.67215,0.67218,0.67208,0.67218,1000899994.0
2007-02-21 18:27:00,0.6722,0.67222,0.67214,0.67214,665299995.0
2007-02-21 18:28:00,0.67213,0.67217,0.67206,0.67217,722399994.0
2007-02-21 18:29:00,0.67215,0.6722,0.67212,0.6722,816700003.0
2007-02-21 18:30:00,0.67219,0.67222,0.67212,0.67222,812199997.0
2007-02-21 18:31:00,0.6722,0.67223,0.67215,0.67218,673699997.0
2007-02-21 18:32:00,0.67216,0.67222,0.67211,0.67211,750999989.0
2007-02-21 18:33:00,0.67214,0.67223,0.67212,0.67213,793699999.0
2007-02-21 18:34:00,0.6721,0.67217,0.67207,0.67215,1158899999.0
2007-02-21 18:35:00,0.67215,0.67215,0.67207,0.67212,532200002.0
2007-02-21 18:36:00,0.6721,0.67214,0.67206,0.67207,232099995.0
2007-02-21 18:37:00,0.67205,0.6721,0.67202,0.67206,337700003.0
2007-02-21 18:38:00,0.67201,0.67214,0.67199,0.67199,238899996.0
2007-02-21 18:39:00,0.672,0.672,0.67197,0.67198,434199996.0
2007-02-21 18:40:00,0.67202,0.67203,0.67192,0.67202,397300004.0
2007-02-21 18:41:00,0.67202,0.67205,0.67195,0.672,554399995.0
2007-02-21 18:42:00,0.67199,0.67205,0.67197,0.672,448299998.0
2007-02-21 18:43:00,0.67197,0.67204,0.67197,0.67201,471199999.0
2007-02-21 18:44:00,0.67205,0.67208,0.672,0.67203,772600010.0
2007-02-21 18:45:00,0.67202,0.67205,0.67195,0.67196,400199996.0
2007-02-21 18:46:00,0.67205,0.67215,0.67205,0.67206,100200000.0
2007-02-21 18:47:00,0.67209,0.67214,0.67209,0.67214,169900004.0
2007-02-21 18:48:00,0.67207,0.67214,0.67204,0.67214,331700000.0
2007-02-21 18:49:00,0.67205,0.67214,0.67205,0.67214,170000000.0
2007-02-21 18:50:00,0.67212,0.6722,0.6721,0.6722,175500002.0
2007-02-21 18:51:00,0.67223,0.67225,0.67215,0.6722,451700002.0
2007-02-21 18:52:00,0.67223,0.67227,0.6722,0.67221,397000001.0
2007-02-21 18:53:00,0.67221,0.67228,0.67217,0.67217,691699999.0
2007-02-21 18:54:00,0.67221,0.67224,0.67215,0.67224,369899998.0
2007-02-21 18:55:00,0.67217,0.67217,0.67209,0.67213,474799996.0
2007-02-21 18:56:00,0.67213,0.67218,0.67213,0.67213,296200004.0
2007-02-21 18:57:00,0.67214,0.67216,0.67209,0.67213,350999993.0
2007-02-21 18:58:00,0.6721,0.67215,0.6721,0.67212,962800004.0
2007-02-21 18:59:00,0.6721,0.67221,0.6721,0.67215,824700000.0
2007-02-21 19:00:00,0.67214,0.6722,0.6721,0.67212,427000003.0
2007-02-21 19:01:00,0.67213,0.67219,0.67213,0.67216,142000002.0
2007-02-21 19:02:00,0.67221,0.67226,0.67219,0.67222,413000004.0
2007-02-21 19:03:00,0.67217,0.6722,0.67211,0.67212,521700002.0
2007-02-21 19:04:00,0.67217,0.67225,0.67216,0.67224,336599994.0
2007-02-21 19:05:00,0.67217,0.67224,0.67216,0.67222,409100005.0
2007-02-21 19:06:00,0.67218,0.67228,0.67218,0.67222,574199997.0
2007-02-21 19:07:00,0.67227,0.67227,0.67222,0.67222,421399999.0
2007-02-21 19:08:00,0.67228,0.6723,0.6722,0.6722,786100003.0
2007-02-21 19:09:00,0.6722,0.67231,0.67219,0.67231,421399999.0
2007-02-21 19:10:00,0.67229,0.67229,0.67219,0.67228,326799998.0
2007-02-21 19:11:00,0.67226,0.67232,0.67221,0.67232,311799998.0
2007-02-21 19:12:00,0.6723,0.6723,0.6722,0.6722,286500005.0
2007-02-21 19:13:00,0.6722,0.67225,0.6722,0.67223,368400000.0
2007-02-21 19:14:00,0.67227,0.67233,0.67222,0.67223,335300001.0
2007-02-21 19:15:00,0.67222,0.67225,0.67214,0.67221,497000000.0
2007-02-21 19:16:00,0.67225,0.67228,0.67225,0.67228,229999997.0
2007-02-21 19:17:00,0.67234,0.67243,0.67209,0.67209,301200001.0
2007-02-21 19:18:00,0.67228,0.6723,0.67226,0.67229,285100004.0
2007-02-21 19:19:00,0.67225,0.67227,0.67223,0.67225,544699996.0
2007-02-21 19:20:00,0.67222,0.67225,0.67222,0.67222,355199995.0
2007-02-21 19:21:00,0.67222,0.67225,0.6722,0.67223,290600004.0
2007-02-21 19:22:00,0.67223,0.67224,0.67215,0.67222,245899997.0
2007-02-21 19:23:00,0.67221,0.67224,0.67213,0.67221,401300002.0
2007-02-21 19:24:00,0.6722,0.67223,0.67219,0.6722,169100004.0
2007-02-21 19:25:00,0.67217,0.6722,0.67209,0.67209,88999998.0
2007-02-21 19:26:00,0.67205,0.67205,0.67195,0.67197,554699998.0
2007-02-21 19:27:00,0.67197,0.672,0.67195,0.672,856500003.0
2007-02-21 19:28:00,0.67197,0.67203,0.67197,0.67201,256599995.0
2007-02-21 19:29:00,0.67195,0.672,0.67193,0.672,515000004.0
2007-02-21 19:30:00,0.67198,0.67204,0.67195,0.67198,634800000.0
2007-02-21 19:31:00,0.67197,0.67205,0.67196,0.672,741899996.0
2007-02-21 19:32:00,0.67203,0.67206,0.67199,0.67206,381899998.0
2007-02-21 19:33:00,0.67203,0.67203,0.67197,0.67198,163799997.0
2007-02-21 19:34:00,0.67198,0.67205,0.67198,0.67202,474599998.0
2007-02-21 19:35:00,0.672,0.67206,0.67199,0.672,726400001.0
2007-02-21 19:36:00,0.67204,0.67207,0.67199,0.67205,503199999.0
2007-02-21 19:37:00,0.67205,0.67207,0.67203,0.67205,332200001.0
2007-02-21 19:38:00,0.67205,0.67207,0.67202,0.67203,270300000.0
2007-02-21 19:39:00,0.672,0.67205,0.67198,0.67203,667599994.0
2007-02-21 19:40:00,0.67202,0.67214,0.67202,0.67207,520200000.0
2007-02-21 19:41:00,0.67207,0.67214,0.67207,0.67212,686000002.0
2007-02-21 19:42:00,0.67213,0.67215,0.6721,0.67215,267000001.0
2007-02-21 19:43:00,0.67215,0.67215,0.67215,0.67215,209600001.0
2007-02-21 19:44:00,0.67211,0.67215,0.67208,0.67208,339400000.0
2007-02-21 19:45:00,0.67212,0.67214,0.67205,0.67207,238199998.0
2007-02-21 19:46:00,0.67205,0.6721,0.67205,0.6721,106700001.0
2007-02-21 19:47:00,0.6721,0.6721,0.67205,0.67208,180399998.0
2007-02-21 19:48:00,0.67207,0.67207,0.67205,0.67205,172800000.0
2007-02-21 19:49:00,0.67203,0.67212,0.67202,0.67212,214600001.0
2007-02-21 19:50:00,0.67214,0.67217,0.67209,0.6721,324700000.0
2007-02-21 19:51:00,0.6721,0.67212,0.67207,0.67207,324800001.0
2007-02-21 19:52:00,0.67207,0.67214,0.67207,0.67214,210099999.0
2007-02-21 19:53:00,0.67215,0.67215,0.6721,0.6721,161500001.0
2007-02-21 19:54:00,0.67209,0.67213,0.67203,0.67213,66000001.0
2007-02-21 19:55:00,0.67218,0.67218,0.67215,0.67215,89599997.0
2007-02-21 19:56:00,0.67215,0.67215,0.67215,0.67215,127700002.0
2007-02-21 19:57:00,0.67214,0.67214,0.67207,0.67208,659899998.0
2007-02-21 19:58:00,0.67209,0.67215,0.67209,0.67212,296899999.0
2007-02-21 19:59:00,0.67213,0.67221,0.67213,0.67216,517500005.0
2007-02-21 20:00:00,0.67219,0.67225,0.67217,0.67225,143900000.0
2007-02-21 20:01:00,0.67227,0.67228,0.67225,0.67227,211800000.0
2007-02-21 20:02:00,0.67227,0.67227,0.67222,0.67222,312400004.0
2007-02-21 20:03:00,0.67224,0.67225,0.67219,0.67225,106699998.0
2007-02-21 20:04:00,0.67222,0.67222,0.6721,0.67214,114500001.0
2007-02-21 20:05:00,0.67205,0.67212,0.67202,0.67212,168900000.0
2007-02-21 20:06:00,0.67212,0.67222,0.67212,0.67222,179800002.0
2007-02-21 20:07:00,0.67222,0.67223,0.67214,0.67215,267699999.0
2007-02-21 20:08:00,0.67215,0.67217,0.67212,0.67215,491000001.0
2007-02-21 20:09:00,0.67215,0.67222,0.67214,0.67222,139499997.0
2007-02-21 20:10:00,0.67222,0.67222,0.67215,0.67219,118900001.0
2007-02-21 20:11:00,0.67218,0.67223,0.67216,0.67216,253700003.0
2007-02-21 20:12:00,0.67216,0.67221,0.6721,0.6722,990099998.0
2007-02-21 20:13:00,0.67218,0.67221,0.67209,0.6721,304700001.0
2007-02-21 20:14:00,0.67211,0.6722,0.67211,0.67217,387400000.0
2007-02-21 20:15:00,0.67221,0.67226,0.67219,0.67222,877100005.0
2007-02-21 20:16:00,0.67222,0.67223,0.6722,0.67223,504499998.0
2007-02-21 20:17:00,0.67223,0.67225,0.6722,0.67223,131199999.0
2007-02-21 20:18:00,0.67225,0.67225,0.67222,0.67222,305500003.0
2007-02-21 20:19:00,0.67223,0.67225,0.6722,0.6722,472700001.0
2007-02-21 20:20:00,0.67223,0.67225,0.6722,0.67223,395999999.0
2007-02-21 20:21:00,0.67222,0.67227,0.67222,0.67227,122100000.0
2007-02-21 20:22:00,0.67225,0.67229,0.6721,0.67215,135899998.0
2007-02-21 20:23:00,0.67215,0.67219,0.6721,0.6721,474899998.0
2007-02-21 20:24:00,0.67206,0.67218,0.67206,0.67214,209500000.0
2007-02-21 20:25:00,0.67215,0.67223,0.67214,0.67219,448600004.0
2007-02-21 20:26:00,0.67218,0.67223,0.67215,0.6722,1016099988.0
2007-02-21 20:27:00,0.67218,0.67222,0.67216,0.67216,329300000.0
2007-02-21 20:28:00,0.67219,0.6722,0.67208,0.67217,718300004.0
2007-02-21 20:29:00,0.67222,0.67228,0.67217,0.67222,809299995.0
2007-02-21 20:30:00,0.67223,0.67231,0.67219,0.67221,1534699992.0
2007-02-21 20:31:00,0.67222,0.6723,0.67217,0.6722,1184299999.0
2007-02-21 20:32:00,0.67222,0.67228,0.67218,0.6722,1701800000.0
2007-02-21 20:33:00,0.67225,0.67228,0.6722,0.6722,230000000.0
2007-02-21 20:34:00,0.67218,0.67225,0.67218,0.67221,450700010.0
2007-02-21 20:35:00,0.67216,0.67228,0.67209,0.67209,354900001.0
2007-02-21 20:36:00,0.67225,0.67225,0.6722,0.67222,291400001.0
2007-02-21 20:37:00,0.67222,0.67225,0.6722,0.67223,576300001.0
2007-02-21 20:38:00,0.6722,0.67227,0.6722,0.6722,789100004.0
2007-02-21 20:39:00,0.67225,0.67226,0.6722,0.6722,481700004.0
2007-02-21 20:40:00,0.6722,0.67225,0.67217,0.67219,364499995.0
2007-02-21 20:41:00,0.67215,0.6722,0.67212,0.67215,290700002.0
2007-02-21 20:42:00,0.67217,0.67223,0.67217,0.67223,97000000.0
2007-02-21 20:43:00,0.67216,0.67225,0.67216,0.67221,424700000.0
2007-02-21 20:44:00,0.67221,0.67224,0.67216,0.67217,1003800002.0
2007-02-21 20:45:00,0.67217,0.67222,0.67215,0.67217,293499998.0
2007-02-21 20:46:00,0.67218,0.67218,0.67208,0.67213,200999997.0
2007-02-21 20:47:00,0.67213,0.67217,0.67209,0.67216,605100002.0
2007-02-21 20:48:00,0.67211,0.67222,0.6721,0.67215,669399999.0
2007-02-21 20:49:00,0.67217,0.67221,0.67214,0.6722,267699999.0
2007-02-21 20:50:00,0.67216,0.6722,0.67212,0.67218,1226199999.0
2007-02-21 20:51:00,0.67215,0.6722,0.67211,0.67217,477800000.0
2007-02-21 20:52:00,0.6722,0.67221,0.67214,0.67217,624300005.0
2007-02-21 20:53:00,0.67218,0.67218,0.67208,0.67215,972900010.0
2007-02-21 20:54:00,0.67217,0.67217,0.67203,0.67215,763500006.0
2007-02-21 20:55:00,0.67212,0.67215,0.67209,0.67213,371300001.0
2007-02-21 20:56:00,0.67214,0.67214,0.67198,0.67208,751799999.0
2007-02-21 20:57:00,0.67203,0.67214,0.67203,0.6721,934600008.0
2007-02-21 20:58:00,0.67208,0.67216,0.672,0.6721,748699989.0
2007-02-21 20:59:00,0.67213,0.67214,0.67204,0.67205,1635800002.0
2007-02-21 21:00:00,0.67207,0.67216,0.67205,0.67215,1777899998.0
2007-02-21 21:01:00,0.67216,0.67221,0.67212,0.6722,1303699996.0
2007-02-21 21:02:00,0.67219,0.67221,0.6721,0.6721,488599995.0
2007-02-21 21:03:00,0.67212,0.67221,0.67211,0.67213,723300003.0
2007-02-21 21:04:00,0.67209,0.67216,0.67209,0.67212,556700006.0
2007-02-21 21:05:00,0.67211,0.67216,0.67204,0.67204,812400009.0
2007-02-21 21:06:00,0.672,0.672,0.67191,0.67199,547699994.0
2007-02-21 21:07:00,0.672,0.67205,0.672,0.67202,141199998.0
2007-02-21 21:08:00,0.67201,0.67203,0.67196,0.67202,115500001.0
2007-02-21 21:09:00,0.67207,0.67214,0.67205,0.67214,368700003.0
2007-02-21 21:10:00,0.67215,0.67217,0.67213,0.67215,108900002.0
2007-02-21 21:11:00,0.67215,0.67215,0.67211,0.67214,278100003.0
2007-02-21 21:12:00,0.67218,0.6722,0.67213,0.67213,134900005.0
2007-02-21 21:13:00,0.67212,0.67222,0.67212,0.67212,350399998.0
2007-02-21 21:14:00,0.67215,0.67219,0.67213,0.67214,644600004.0
2007-02-21 21:15:00,0.67215,0.67223,0.67207,0.67223,491999992.0
2007-02-21 21:16:00,0.67223,0.67225,0.6722,0.67223,397299998.0
2007-02-21 21:17:00,0.6722,0.67227,0.6722,0.67227,339300001.0
2007-02-21 21:18:00,0.67225,0.67232,0.67221,0.67232,178599998.0
2007-02-21 21:19:00,0.67227,0.67228,0.6722,0.6722,546100001.0
2007-02-21 21:20:00,0.67223,0.67232,0.67222,0.67224,1184499995.0
2007-02-21 21:21:00,0.67227,0.67234,0.67222,0.67222,363000002.0
2007-02-21 21:22:00,0.67224,0.67226,0.67217,0.67226,862300006.0
2007-02-21 21:23:00,0.67219,0.67228,0.67219,0.67225,134599997.0
2007-02-21 21:24:00,0.67227,0.67231,0.67222,0.67222,164500000.0
2007-02-21 21:25:00,0.6722,0.67228,0.67215,0.67222,174200004.0
2007-02-21 21:26:00,0.67225,0.67232,0.6722,0.67228,156100001.0
2007-02-21 21:27:00,0.67229,0.67229,0.67225,0.67226,170800002.0
2007-02-21 21:28:00,0.67226,0.67232,0.67226,0.67228,277800003.0
2007-02-21 21:29:00,0.67228,0.67231,0.6721,0.67219,70700000.0
2007-02-21 21:30:00,0.67218,0.67233,0.67205,0.67219,149099999.0
2007-02-21 21:31:00,0.67229,0.67234,0.67228,0.67233,199600002.0
2007-02-21 21:32:00,0.67233,0.67237,0.67232,0.67235,737500002.0
2007-02-21 21:33:00,0.67237,0.6724,0.67235,0.67237,480899996.0
2007-02-21 21:34:00,0.67236,0.6724,0.67233,0.67233,515700004.0
2007-02-21 21:35:00,0.67234,0.67234,0.67226,0.67228,242599997.0
2007-02-21 21:36:00,0.67228,0.6723,0.67225,0.67225,77300000.0
2007-02-21 21:37:00,0.6723,0.67232,0.67223,0.6723,252100002.0
2007-02-21 21:38:00,0.67224,0.67227,0.67215,0.67217,115799997.0
2007-02-21 21:39:00,0.67212,0.67221,0.67212,0.67221,151099999.0
2007-02-21 21:40:00,0.67218,0.67226,0.67218,0.67219,198800001.0
2007-02-21 21:41:00,0.67219,0.67222,0.67216,0.67219,228199999.0
2007-02-21 21:42:00,0.6722,0.6722,0.67214,0.6722,212600002.0
2007-02-21 21:43:00,0.67216,0.67222,0.67211,0.6722,434099997.0
2007-02-21 21:44:00,0.67222,0.67222,0.67213,0.67216,561499992.0
2007-02-21 21:45:00,0.67215,0.67215,0.67215,0.67215,153599997.0
2007-02-21 21:46:00,0.67214,0.67214,0.67211,0.67211,422200001.0
2007-02-21 21:47:00,0.67211,0.67217,0.67211,0.67215,139799999.0
2007-02-21 21:48:00,0.67214,0.67215,0.67207,0.67215,125300003.0
2007-02-21 21:49:00,0.67217,0.6722,0.67217,0.6722,79800001.0
2007-02-21 21:50:00,0.67217,0.67221,0.67212,0.67216,150700002.0
2007-02-21 21:51:00,0.67215,0.67215,0.67212,0.67213,313900001.0
2007-02-21 21:52:00,0.67212,0.67223,0.67212,0.67218,92600002.0
2007-02-21 21:53:00,0.67224,0.67228,0.6722,0.67223,156600002.0
2007-02-21 21:54:00,0.67224,0.6723,0.67222,0.67226,254400002.0
2007-02-21 21:55:00,0.67228,0.67231,0.67225,0.67225,278700001.0
2007-02-21 21:56:00,0.67227,0.67227,0.6722,0.6722,156499997.0
2007-02-21 21:57:00,0.67223,0.67226,0.67219,0.67219,346600002.0
2007-02-21 21:58:00,0.67217,0.67224,0.67217,0.67224,109700003.0
2007-02-21 21:59:00,0.67226,0.67233,0.67221,0.67225,319800001.0
2007-02-21 22:00:00,0.67222,0.67227,0.6722,0.67227,226000000.0
2007-02-21 22:01:00,0.6723,0.67233,0.67225,0.6723,184899999.0
2007-02-21 22:02:00,0.67229,0.67229,0.6722,0.6722,515400004.0
2007-02-21 22:03:00,0.67225,0.67231,0.67221,0.67227,228399999.0
2007-02-21 22:04:00,0.67228,0.6723,0.67222,0.67228,215500001.0
2007-02-21 22:05:00,0.67225,0.67227,0.67225,0.67227,140499998.0
2007-02-21 22:06:00,0.67229,0.67229,0.67223,0.67223,222600000.0
2007-02-21 22:07:00,0.6722,0.67225,0.6722,0.67225,87199998.0
2007-02-21 22:08:00,0.67222,0.67223,0.67213,0.67219,313900003.0
2007-02-21 22:09:00,0.67222,0.67226,0.67221,0.67222,206200001.0
2007-02-21 22:10:00,0.67223,0.67226,0.67223,0.67223,68000000.0
2007-02-21 22:11:00,0.67225,0.67225,0.67222,0.67222,106500003.0
2007-02-21 22:12:00,0.67223,0.67225,0.6722,0.67223,274899993.0
2007-02-21 22:13:00,0.67199,0.67212,0.6719,0.6719,122599998.0
2007-02-21 22:14:00,0.67218,0.67221,0.67207,0.67207,211399999.0
2007-02-21 22:15:00,0.67225,0.67228,0.6722,0.67222,580400003.0
2007-02-21 22:16:00,0.67222,0.67225,0.67218,0.67222,547400003.0
2007-02-21 22:17:00,0.67223,0.67223,0.67222,0.67222,72599998.0
2007-02-21 22:18:00,0.67219,0.67222,0.67215,0.6722,155600001.0
2007-02-21 22:19:00,0.67222,0.67222,0.67219,0.67222,143000000.0
2007-02-21 22:20:00,0.67223,0.67223,0.6722,0.67223,85299999.0
2007-02-21 22:21:00,0.67223,0.67225,0.67219,0.6722,375799999.0
2007-02-21 22:22:00,0.67219,0.67227,0.67219,0.6722,393600001.0
2007-02-21 22:23:00,0.67217,0.67226,0.67215,0.67215,423099998.0
2007-02-21 22:24:00,0.67215,0.67221,0.67214,0.67218,282399999.0
2007-02-21 22:25:00,0.67215,0.67218,0.67211,0.67212,282400001.0
2007-02-21 22:26:00,0.67212,0.67216,0.67208,0.67212,241600000.0
2007-02-21 22:27:00,0.67209,0.67213,0.67209,0.67209,125199998.0
2007-02-21 22:28:00,0.67208,0.67212,0.67208,0.6721,190899998.0
2007-02-21 22:29:00,0.67214,0.67214,0.67205,0.67205,262899999.0
2007-02-21 22:30:00,0.67208,0.6721,0.67207,0.67207,53000002.0
2007-02-21 22:31:00,0.67208,0.67208,0.67205,0.67205,48600000.0
2007-02-21 22:32:00,0.6721,0.67213,0.67209,0.6721,415800009.0
2007-02-21 22:33:00,0.6721,0.67213,0.6721,0.67213,122000000.0
2007-02-21 22:34:00,0.67214,0.67217,0.67212,0.67212,398500001.0
2007-02-21 22:35:00,0.67185,0.67202,0.67185,0.67202,239300004.0
2007-02-21 22:36:00,0.67215,0.67219,0.67215,0.67219,114100001.0
2007-02-21 22:37:00,0.67195,0.67226,0.6719,0.67202,307900006.0
2007-02-21 22:38:00,0.67219,0.67221,0.67219,0.67221,40600000.0
2007-02-21 22:39:00,0.67222,0.67223,0.6722,0.67222,251799997.0
2007-02-21 22:40:00,0.6722,0.67226,0.67219,0.6722,410300004.0
2007-02-21 22:41:00,0.6722,0.67225,0.6722,0.67225,289600007.0
2007-02-21 22:42:00,0.67217,0.67223,0.67217,0.6722,290999996.0
2007-02-21 22:43:00,0.67223,0.67226,0.67222,0.67226,83000000.0
2007-02-21 22:44:00,0.67225,0.67225,0.67222,0.67225,67100000.0
2007-02-21 22:45:00,0.67224,0.67225,0.67221,0.67225,304300000.0
2007-02-21 22:46:00,0.67221,0.67225,0.67221,0.67224,63600000.0
2007-02-21 22:47:00,0.67205,0.67219,0.67202,0.67202,135899997.0
2007-02-21 22:48:00,0.6722,0.6723,0.67213,0.67213,285799998.0
2007-02-21 22:49:00,0.67225,0.67225,0.67216,0.67216,137999999.0
2007-02-21 22:50:00,0.67218,0.67218,0.6721,0.67216,176300000.0
2007-02-21 22:51:00,0.67213,0.67213,0.6721,0.67213,77900001.0
2007-02-21 22:52:00,0.67213,0.67213,0.6721,0.6721,52399999.0
2007-02-21 22:53:00,0.67211,0.67221,0.67211,0.67221,132400003.0
2007-02-21 22:54:00,0.67223,0.67228,0.67223,0.67223,104099999.0
2007-02-21 22:55:00,0.67223,0.67224,0.67222,0.67222,137400003.0
2007-02-21 22:56:00,0.67221,0.67223,0.67217,0.67223,64600000.0
2007-02-21 22:57:00,0.6722,0.67223,0.67218,0.67222,112100002.0
2007-02-21 22:58:00,0.67222,0.67225,0.67215,0.6722,493900008.0
2007-02-21 22:59:00,0.6722,0.67221,0.67207,0.67207,283600000.0
2007-02-21 23:00:00,0.67195,0.67227,0.67195,0.67222,177300001.0
2007-02-21 23:01:00,0.67222,0.67222,0.67222,0.67222,11200000.0
2007-02-21 23:02:00,0.6722,0.67225,0.6722,0.67222,254100000.0
2007-02-21 23:03:00,0.67225,0.67225,0.67222,0.67225,164999999.0
2007-02-21 23:04:00,0.6722,0.67222,0.67215,0.67221,151999998.0
2007-02-21 23:05:00,0.67222,0.67222,0.67216,0.67217,195900002.0
2007-02-21 23:06:00,0.67215,0.67217,0.67213,0.67215,148999997.0
2007-02-21 23:07:00,0.67212,0.67215,0.67212,0.67215,54200002.0
2007-02-21 23:08:00,0.6721,0.67215,0.6721,0.67212,91700003.0
2007-02-21 23:09:00,0.67215,0.67215,0.67207,0.6721,130800001.0
2007-02-21 23:10:00,0.67209,0.67214,0.67208,0.67214,129600003.0
2007-02-21 23:11:00,0.67218,0.67218,0.6721,0.67212,242400003.0
2007-02-21 23:12:00,0.67212,0.67215,0.67209,0.67215,234600001.0
2007-02-21 23:13:00,0.67208,0.67214,0.67208,0.67214,116899998.0
2007-02-21 23:14:00,0.6721,0.67211,0.67203,0.67209,91699999.0
2007-02-21 23:15:00,0.67216,0.67221,0.67215,0.67216,54900000.0
2007-02-21 23:16:00,0.67208,0.67218,0.67199,0.67205,93199998.0
2007-02-21 23:17:00,0.67215,0.67218,0.6721,0.67218,105699999.0
2007-02-21 23:18:00,0.67215,0.67215,0.67213,0.67213,2100000.0
2007-02-21 23:19:00,0.67218,0.67218,0.67218,0.67218,99700001.0
2007-02-21 23:20:00,0.67218,0.67218,0.67189,0.67189,161899996.0
2007-02-21 23:21:00,0.67218,0.67218,0.67218,0.67218,24700001.0
2007-02-21 23:22:00,0.67223,0.67223,0.67223,0.67223,800000.0
2007-02-21 23:23:00,0.67222,0.67226,0.67219,0.67219,136700003.0
2007-02-21 23:24:00,0.67224,0.67225,0.67218,0.67218,139500004.0
2007-02-21 23:25:00,0.67217,0.67223,0.67217,0.67223,41399999.0
2007-02-21 23:26:00,0.67222,0.67225,0.67222,0.67225,175400003.0
2007-02-21 23:27:00,0.67224,0.67225,0.67224,0.67225,60600001.0
2007-02-21 23:28:00,0.67231,0.67231,0.67223,0.67231,141099999.0
2007-02-21 23:29:00,0.6723,0.67239,0.67229,0.67231,104400000.0
2007-02-21 23:30:00,0.67231,0.67234,0.67226,0.67229,177300001.0
2007-02-21 23:31:00,0.67235,0.67244,0.67231,0.67232,116700000.0
2007-02-21 23:32:00,0.67238,0.6724,0.67236,0.6724,170600000.0
2007-02-21 23:33:00,0.67241,0.67241,0.67231,0.67238,142200003.0
2007-02-21 23:34:00,0.6724,0.6724,0.67235,0.67237,178900003.0
2007-02-21 23:35:00,0.67238,0.6724,0.67234,0.6724,232600001.0
2007-02-21 23:36:00,0.67238,0.6724,0.67231,0.67238,116699999.0
2007-02-21 23:37:00,0.67239,0.67241,0.67235,0.67241,218699999.0
2007-02-21 23:38:00,0.67238,0.67243,0.67237,0.67237,279300000.0
2007-02-21 23:39:00,0.67237,0.67245,0.67237,0.67244,99099998.0
2007-02-21 23:40:00,0.67257,0.67264,0.6722,0.67223,195299999.0
2007-02-21 23:41:00,0.67245,0.67245,0.6724,0.6724,56500000.0
2007-02-21 23:42:00,0.6724,0.6724,0.67224,0.67224,233699994.0
2007-02-21 23:43:00,0.67231,0.67232,0.67227,0.67232,47900000.0
2007-02-21 23:44:00,0.67235,0.6724,0.67235,0.6724,40700000.0
2007-02-21 23:45:00,0.6724,0.6724,0.67237,0.67237,43900000.0
2007-02-21 23:46:00,0.67233,0.67233,0.67223,0.67233,184100000.0
2007-02-21 23:47:00,0.67233,0.67233,0.6723,0.6723,48000000.0
2007-02-21 23:48:00,0.6723,0.67234,0.67225,0.67226,247699999.0
2007-02-21 23:49:00,0.67223,0.67225,0.67223,0.67225,5600000.0
2007-02-21 23:50:00,0.67221,0.67228,0.67221,0.67228,37599999.0
2007-02-21 23:51:00,0.67228,0.67228,0.67222,0.67222,12800000.0
2007-02-21 23:52:00,0.67217,0.67226,0.67217,0.67223,113300000.0
2007-02-21 23:53:00,0.67224,0.67236,0.67224,0.67231,158700003.0
2007-02-21 23:54:00,0.67231,0.67231,0.67221,0.67221,146700000.0
2007-02-21 23:55:00,0.67227,0.67228,0.67222,0.67226,60900000.0
2007-02-21 23:56:00,0.67219,0.67224,0.67219,0.67219,116499997.0
2007-02-21 23:57:00,0.67222,0.67231,0.67222,0.67223,114999998.0
2007-02-21 23:58:00,0.67222,0.67222,0.67189,0.67212,9900000.0
2007-02-21 23:59:00,0.67218,0.67223,0.67218,0.67221,47200000.0
2007-02-22 00:00:00,0.67217,0.6723,0.67217,0.67228,252800006.0
2007-02-22 00:01:00,0.67228,0.67229,0.67225,0.67228,132299997.0
2007-02-22 00:02:00,0.67229,0.67229,0.67226,0.67228,190900006.0
2007-02-22 00:03:00,0.67223,0.67223,0.67222,0.67222,45900002.0
2007-02-22 00:04:00,0.6722,0.67223,0.67214,0.67223,269900001.0
2007-02-22 00:05:00,0.67222,0.67231,0.67221,0.6723,202000000.0
2007-02-22 00:06:00,0.67228,0.67233,0.67227,0.6723,158200002.0
2007-02-22 00:07:00,0.67226,0.67228,0.67221,0.67222,190399994.0
2007-02-22 00:08:00,0.67222,0.67225,0.67213,0.67213,113099999.0
2007-02-22 00:09:00,0.67216,0.67221,0.67215,0.67217,180599999.0
2007-02-22 00:10:00,0.67218,0.67218,0.67209,0.67209,201600003.0
2007-02-22 00:11:00,0.67214,0.67219,0.67204,0.67204,217599998.0
2007-02-22 00:12:00,0.67206,0.67215,0.67206,0.67215,150599998.0
2007-02-22 00:13:00,0.67212,0.67215,0.67212,0.67215,33200000.0
2007-02-22 00:14:00,0.67214,0.67217,0.67213,0.67214,65700001.0
2007-02-22 00:15:00,0.6722,0.6722,0.67215,0.67219,125300000.0
2007-02-22 00:16:00,0.67218,0.67219,0.67215,0.67215,91999999.0
2007-02-22 00:17:00,0.67213,0.67239,0.67213,0.67234,69299998.0
2007-02-22 00:18:00,0.67234,0.67239,0.6722,0.67223,130299998.0
2007-02-22 00:19:00,0.6722,0.67227,0.6721,0.67225,236299996.0
2007-02-22 00:20:00,0.67212,0.67215,0.67212,0.67215,136400001.0
2007-02-22 00:21:00,0.67215,0.67215,0.67212,0.67212,68299998.0
2007-02-22 00:22:00,0.67212,0.67218,0.6721,0.67218,63000001.0
2007-02-22 00:23:00,0.67215,0.67215,0.67213,0.67213,66499997.0
2007-02-22 00:24:00,0.67215,0.67215,0.6721,0.67212,144899999.0
2007-02-22 00:25:00,0.67212,0.67215,0.6721,0.6721,71000002.0
2007-02-22 00:26:00,0.67215,0.67218,0.67214,0.67216,176899998.0
2007-02-22 00:27:00,0.67217,0.67217,0.67205,0.67213,27100000.0
2007-02-22 00:28:00,0.67215,0.67215,0.67212,0.67215,136400001.0
2007-02-22 00:29:00,0.67215,0.67215,0.67207,0.67207,73699999.0
2007-02-22 00:30:00,0.67217,0.67221,0.67211,0.67211,173099999.0
2007-02-22 00:31:00,0.6721,0.67213,0.6721,0.67213,48600001.0
2007-02-22 00:32:00,0.67214,0.67223,0.6721,0.67223,191899994.0
2007-02-22 00:33:00,0.6722,0.67233,0.6722,0.67233,173199997.0
2007-02-22 00:34:00,0.67229,0.67237,0.67228,0.67235,162699994.0
2007-02-22 00:35:00,0.67228,0.67234,0.6722,0.67234,160700000.0
2007-02-22 00:36:00,0.67231,0.67232,0.67226,0.67231,64200001.0
2007-02-22 00:37:00,0.67231,0.67231,0.67226,0.67226,5600000.0
2007-02-22 00:38:00,0.67222,0.67222,0.67222,0.67222,45500000.0
2007-02-22 00:39:00,0.67223,0.67232,0.67223,0.67232,97400002.0
2007-02-22 00:40:00,0.67233,0.67233,0.67222,0.67222,114799998.0
2007-02-22 00:41:00,0.6722,0.67233,0.6722,0.67226,182000001.0
2007-02-22 00:42:00,0.67226,0.67228,0.67226,0.67228,68600003.0
2007-02-22 00:43:00,0.6723,0.67235,0.6723,0.67235,3200000.0
2007-02-22 00:44:00,0.67238,0.67238,0.6723,0.67233,150700003.0
2007-02-22 00:45:00,0.67232,0.67232,0.67226,0.67231,154700004.0
2007-02-22 00:46:00,0.67235,0.67235,0.6723,0.67233,110100001.0
2007-02-22 00:47:00,0.67233,0.67235,0.67233,0.67235,112200000.0
2007-02-22 00:48:00,0.67233,0.67235,0.67233,0.67235,152499999.0
2007-02-22 00:49:00,0.67215,0.67216,0.67206,0.67216,113199999.0
2007-02-22 00:50:00,0.6724,0.6724,0.67228,0.67229,93099999.0
2007-02-22 00:51:00,0.67237,0.67237,0.67227,0.67237,98300001.0
2007-02-22 00:52:00,0.67233,0.67233,0.67227,0.67227,85300000.0
2007-02-22 00:53:00,0.67232,0.67232,0.67223,0.67231,128000000.0
2007-02-22 00:54:00,0.67233,0.67233,0.67227,0.6723,66700000.0
2007-02-22 00:55:00,0.67235,0.67235,0.67232,0.67233,227100000.0
2007-02-22 00:56:00,0.6723,0.67235,0.67227,0.67232,45299999.0
2007-02-22 00:57:00,0.67232,0.67235,0.6723,0.67233,141100001.0
2007-02-22 00:58:00,0.67232,0.67235,0.67232,0.67235,35900000.0
2007-02-22 00:59:00,0.67235,0.67235,0.67232,0.67232,70399999.0
2007-02-22 01:00:00,0.67243,0.67248,0.67222,0.67227,125200002.0
2007-02-22 01:01:00,0.67233,0.67246,0.67226,0.67246,98300000.0
2007-02-22 01:02:00,0.67223,0.67233,0.67218,0.67229,180200004.0
2007-02-22 01:03:00,0.67233,0.67239,0.67231,0.67239,196400001.0
2007-02-22 01:04:00,0.67242,0.67242,0.67238,0.67241,83100001.0
2007-02-22 01:05:00,0.6724,0.67243,0.67238,0.67243,131499995.0
2007-02-22 01:06:00,0.6724,0.67245,0.67238,0.67245,132499997.0
2007-02-22 01:07:00,0.6724,0.6724,0.67213,0.67216,117400001.0
2007-02-22 01:08:00,0.67235,0.67248,0.67232,0.67244,102099999.0
2007-02-22 01:09:00,0.6723,0.67245,0.67219,0.67235,198599998.0
2007-02-22 01:10:00,0.67243,0.6725,0.67217,0.67217,182900002.0
2007-02-22 01:11:00,0.67238,0.67242,0.67225,0.67228,162200002.0
2007-02-22 01:12:00,0.67244,0.67251,0.67236,0.67236,102000001.0
2007-02-22 01:13:00,0.67243,0.67245,0.67242,0.67245,158899997.0
2007-02-22 01:14:00,0.67239,0.67239,0.67231,0.67234,157399999.0
2007-02-22 01:15:00,0.6723,0.67233,0.67228,0.67228,71500001.0
2007-02-22 01:16:00,0.67228,0.67234,0.67226,0.67234,85900003.0
2007-02-22 01:17:00,0.67229,0.6723,0.67228,0.67229,109899999.0
2007-02-22 01:18:00,0.6723,0.67235,0.6723,0.67235,37900000.0
2007-02-22 01:19:00,0.67233,0.67233,0.67225,0.67226,130099999.0
2007-02-22 01:20:00,0.67227,0.67233,0.67226,0.6723,152799999.0
2007-02-22 01:21:00,0.67215,0.67246,0.67215,0.67224,225800001.0
2007-02-22 01:22:00,0.67233,0.67233,0.67227,0.6723,95800001.0
2007-02-22 01:23:00,0.67228,0.67228,0.67224,0.67224,28800000.0
2007-02-22 01:24:00,0.67225,0.67228,0.67225,0.67228,46399999.0
2007-02-22 01:25:00,0.67226,0.67229,0.67224,0.67229,125499998.0
2007-02-22 01:26:00,0.6723,0.6723,0.67225,0.67225,50800001.0
2007-02-22 01:27:00,0.67228,0.67228,0.6722,0.6722,121100004.0
2007-02-22 01:28:00,0.67228,0.67231,0.67224,0.67224,47899999.0
2007-02-22 01:29:00,0.67223,0.6723,0.6722,0.6723,73400000.0
2007-02-22 01:30:00,0.67225,0.67228,0.67225,0.67228,39899998.0
2007-02-22 01:31:00,0.67234,0.67234,0.67219,0.67222,128600004.0
2007-02-22 01:32:00,0.67233,0.67233,0.67233,0.67233,18500000.0
2007-02-22 01:33:00,0.67227,0.6723,0.67227,0.67227,127600003.0
2007-02-22 01:34:00,0.6723,0.6723,0.67227,0.67227,151899996.0
2007-02-22 01:35:00,0.67228,0.6723,0.67225,0.67225,138499999.0
2007-02-22 01:36:00,0.67225,0.67228,0.67224,0.67224,118299997.0
2007-02-22 01:37:00,0.67226,0.6723,0.67224,0.6723,74000001.0
2007-02-22 01:38:00,0.67226,0.67233,0.67223,0.67227,171500005.0
2007-02-22 01:39:00,0.6723,0.67236,0.67226,0.67236,120700001.0
2007-02-22 01:40:00,0.67233,0.67237,0.67233,0.67233,193400002.0
2007-02-22 01:41:00,0.67233,0.67238,0.67233,0.67233,157000001.0
2007-02-22 01:42:00,0.67231,0.67231,0.67222,0.67229,54100002.0
2007-02-22 01:43:00,0.67234,0.67238,0.67233,0.67238,85300000.0
2007-02-22 01:44:00,0.67238,0.67238,0.67231,0.67232,251600001.0
2007-02-22 01:45:00,0.67235,0.67237,0.6723,0.67235,158200000.0
2007-02-22 01:46:00,0.67235,0.67235,0.6723,0.6723,100600001.0
2007-02-22 01:47:00,0.67235,0.67237,0.67235,0.67237,99399998.0
2007-02-22 01:48:00,0.67233,0.67235,0.67232,0.67235,149100002.0
2007-02-22 01:49:00,0.67231,0.67233,0.67227,0.67229,89500002.0
2007-02-22 01:50:00,0.6723,0.67235,0.6723,0.6723,135600001.0
2007-02-22 01:51:00,0.67235,0.67241,0.67234,0.67241,121500000.0
2007-02-22 01:52:00,0.67241,0.67244,0.67239,0.67244,95100001.0
2007-02-22 01:53:00,0.67228,0.67244,0.67225,0.67237,143100000.0
2007-02-22 01:54:00,0.67242,0.67245,0.67233,0.67242,124399998.0
2007-02-22 01:55:00,0.67225,0.67249,0.67225,0.67249,47200000.0
2007-02-22 01:56:00,0.67242,0.67245,0.6724,0.67243,229799998.0
2007-02-22 01:57:00,0.67232,0.67235,0.67232,0.67235,153099998.0
2007-02-22 01:58:00,0.67232,0.67235,0.67232,0.67235,23300000.0
2007-02-22 01:59:00,0.67236,0.67238,0.67233,0.67233,101699999.0
2007-02-22 02:00:00,0.67235,0.6724,0.6723,0.6723,155399999.0
2007-02-22 02:01:00,0.67235,0.67239,0.67231,0.67232,278000002.0
2007-02-22 02:02:00,0.67227,0.67234,0.67227,0.6723,121100002.0
2007-02-22 02:03:00,0.67234,0.67236,0.67233,0.67233,73100000.0
2007-02-22 02:04:00,0.67236,0.67238,0.6723,0.67238,119200001.0
2007-02-22 02:05:00,0.6724,0.67243,0.67229,0.67243,114100001.0
2007-02-22 02:06:00,0.67241,0.67244,0.67236,0.67238,56500000.0
2007-02-22 02:07:00,0.67245,0.67247,0.6724,0.67242,152599999.0
2007-02-22 02:08:00,0.6725,0.67272,0.6725,0.67262,145599997.0
2007-02-22 02:09:00,0.67275,0.67292,0.67275,0.67278,73000002.0
2007-02-22 02:10:00,0.67274,0.67277,0.67269,0.67269,91400001.0
2007-02-22 02:11:00,0.67271,0.67272,0.67267,0.67267,115400002.0
2007-02-22 02:12:00,0.67271,0.67271,0.6726,0.67265,110800001.0
2007-02-22 02:13:00,0.6726,0.67264,0.67256,0.67262,82300001.0
2007-02-22 02:14:00,0.6726,0.67278,0.6726,0.67278,163599997.0
2007-02-22 02:15:00,0.67285,0.67292,0.67285,0.67287,81900001.0
2007-02-22 02:16:00,0.67284,0.67285,0.6728,0.6728,241199998.0
2007-02-22 02:17:00,0.67279,0.67279,0.67272,0.67277,180599997.0
2007-02-22 02:18:00,0.67283,0.67283,0.67279,0.67283,84600002.0
2007-02-22 02:19:00,0.67283,0.67285,0.67278,0.67285,146500002.0
2007-02-22 02:20:00,0.67276,0.67283,0.67276,0.67283,51900001.0
2007-02-22 02:21:00,0.67283,0.67292,0.67283,0.67288,75000001.0
2007-02-22 02:22:00,0.67285,0.67292,0.67282,0.67292,174199998.0
2007-02-22 02:23:00,0.67289,0.67292,0.67283,0.67289,193899998.0
2007-02-22 02:24:00,0.67289,0.67292,0.67284,0.67285,59699998.0
2007-02-22 02:25:00,0.67288,0.67294,0.67288,0.67291,83400002.0
2007-02-22 02:26:00,0.67285,0.67285,0.67264,0.67268,233900003.0
2007-02-22 02:27:00,0.67275,0.67275,0.67268,0.67269,128199997.0
2007-02-22 02:28:00,0.67273,0.67275,0.6727,0.6727,124300002.0
2007-02-22 02:29:00,0.67273,0.67275,0.67268,0.67272,142699999.0
2007-02-22 02:30:00,0.67271,0.67271,0.67264,0.67264,176499996.0
2007-02-22 02:31:00,0.67257,0.6726,0.67255,0.67258,122299998.0
2007-02-22 02:32:00,0.67258,0.67261,0.67252,0.67261,134699997.0
2007-02-22 02:33:00,0.67263,0.67263,0.67256,0.67257,137099999.0
2007-02-22 02:34:00,0.67255,0.6726,0.67254,0.67254,85500000.0
2007-02-22 02:35:00,0.67248,0.67263,0.67248,0.67263,106900001.0
2007-02-22 02:36:00,0.67261,0.67261,0.67253,0.67256,111799999.0
2007-02-22 02:37:00,0.6726,0.67262,0.67256,0.67257,236799996.0
2007-02-22 02:38:00,0.67253,0.67253,0.67246,0.67251,90200000.0
2007-02-22 02:39:00,0.67253,0.67253,0.6725,0.6725,96599998.0
2007-02-22 02:40:00,0.67257,0.67264,0.67255,0.67264,67799998.0
2007-02-22 02:41:00,0.6726,0.67267,0.67256,0.67257,250700002.0
2007-02-22 02:42:00,0.67261,0.67261,0.67249,0.67257,135399999.0
2007-02-22 02:43:00,0.67261,0.67263,0.67257,0.67257,263499999.0
2007-02-22 02:44:00,0.67257,0.67264,0.67257,0.67264,202000000.0
2007-02-22 02:45:00,0.67259,0.67261,0.67257,0.67257,91699998.0
2007-02-22 02:46:00,0.67256,0.67263,0.67256,0.67261,80500001.0
2007-02-22 02:47:00,0.67259,0.6726,0.67259,0.6726,83100003.0
2007-02-22 02:48:00,0.67261,0.67261,0.67256,0.67256,33400001.0
2007-02-22 02:49:00,0.67258,0.67258,0.6725,0.6725,38200001.0
2007-02-22 02:50:00,0.67247,0.67253,0.67247,0.67253,96599997.0
2007-02-22 02:51:00,0.67251,0.67252,0.67248,0.67252,111300000.0
2007-02-22 02:52:00,0.67268,0.67275,0.67241,0.67241,91100001.0
2007-02-22 02:53:00,0.67253,0.67253,0.67246,0.67253,45800000.0
2007-02-22 02:54:00,0.67254,0.67255,0.67249,0.67249,221299995.0
2007-02-22 02:55:00,0.67248,0.67249,0.67246,0.67247,240700006.0
2007-02-22 02:56:00,0.67246,0.67253,0.67246,0.67252,164799996.0
2007-02-22 02:57:00,0.6725,0.67252,0.67245,0.67252,67599999.0
2007-02-22 02:58:00,0.67254,0.67259,0.67247,0.67257,174799997.0
2007-02-22 02:59:00,0.67253,0.67255,0.6725,0.67253,74200000.0
2007-02-22 03:00:00,0.67255,0.67255,0.67253,0.67253,19900000.0
2007-02-22 03:01:00,0.67252,0.67257,0.67245,0.67253,181600000.0
2007-02-22 03:02:00,0.67255,0.67255,0.67255,0.67255,57399998.0
2007-02-22 03:03:00,0.67252,0.67255,0.6725,0.67252,127300000.0
2007-02-22 03:04:00,0.67253,0.67254,0.67249,0.67249,161300002.0
2007-02-22 03:05:00,0.6725,0.67254,0.67245,0.67251,85400000.0
2007-02-22 03:06:00,0.67255,0.67255,0.67247,0.67255,167299998.0
2007-02-22 03:07:00,0.6725,0.67255,0.6725,0.67255,190100003.0
2007-02-22 03:08:00,0.67251,0.67258,0.6725,0.67258,122000000.0
2007-02-22 03:09:00,0.67263,0.67263,0.67252,0.67252,34300000.0
2007-02-22 03:10:00,0.67255,0.67255,0.6725,0.67253,169299998.0
2007-02-22 03:11:00,0.6725,0.67255,0.6725,0.67252,83599999.0
2007-02-22 03:12:00,0.67254,0.67255,0.67249,0.67249,146800000.0
2007-02-22 03:13:00,0.6725,0.67253,0.6725,0.67253,69499999.0
2007-02-22 03:14:00,0.67253,0.67253,0.67249,0.67249,27000000.0
2007-02-22 03:15:00,0.67255,0.67255,0.67241,0.67241,165900002.0
2007-02-22 03:16:00,0.67243,0.67243,0.67235,0.67235,130299998.0
2007-02-22 03:17:00,0.6724,0.67246,0.67237,0.67246,119200004.0
2007-02-22 03:18:00,0.67246,0.67246,0.67239,0.67246,76900000.0
2007-02-22 03:19:00,0.67245,0.67245,0.67245,0.67245,54900000.0
2007-02-22 03:20:00,0.67245,0.67245,0.6724,0.6724,38299998.0
2007-02-22 03:21:00,0.67243,0.67247,0.67237,0.67247,133999999.0
2007-02-22 03:22:00,0.67242,0.67245,0.67236,0.67245,84699999.0
2007-02-22 03:23:00,0.67242,0.67242,0.67242,0.67242,800000.0
2007-02-22 03:24:00,0.67245,0.67245,0.67245,0.67245,25500000.0
2007-02-22 03:25:00,0.67242,0.67242,0.67242,0.67242,23200001.0
2007-02-22 03:26:00,0.67243,0.67244,0.67238,0.67244,161300000.0
2007-02-22 03:27:00,0.67245,0.67245,0.67245,0.67245,12800000.0
2007-02-22 03:28:00,0.67243,0.67243,0.67243,0.67243,20700001.0
2007-02-22 03:29:00,0.67245,0.67245,0.67245,0.67245,47200001.0
2007-02-22 03:30:00,0.67243,0.67243,0.67243,0.67243,35900002.0
2007-02-22 03:31:00,0.67247,0.67247,0.67243,0.67243,83199997.0
2007-02-22 03:32:00,0.6724,0.67247,0.6724,0.67247,4200000.0
2007-02-22 03:33:00,0.67234,0.67241,0.6723,0.67239,101200001.0
2007-02-22 03:34:00,0.67243,0.67243,0.67232,0.67234,248499997.0
2007-02-22 03:35:00,0.67233,0.67234,0.67229,0.6723,106199997.0
2007-02-22 03:36:00,0.67232,0.67232,0.67231,0.67231,50299999.0
2007-02-22 03:37:00,0.67235,0.67238,0.67233,0.67233,144499996.0
2007-02-22 03:38:00,0.67235,0.67235,0.6723,0.6723,282999998.0
2007-02-22 03:39:00,0.67233,0.67242,0.67233,0.67242,22400000.0
2007-02-22 03:40:00,0.67242,0.67245,0.67242,0.67245,8700000.0
2007-02-22 03:41:00,0.67242,0.67242,0.67234,0.67234,98199996.0
2007-02-22 03:42:00,0.67233,0.67234,0.6723,0.67234,114900000.0
2007-02-22 03:43:00,0.67247,0.67247,0.67215,0.67235,117300000.0
2007-02-22 03:44:00,0.67232,0.67232,0.67232,0.67232,8700000.0
2007-02-22 03:45:00,0.67232,0.67235,0.67232,0.67235,84900002.0
2007-02-22 03:46:00,0.67223,0.67233,0.67207,0.67233,87799999.0
2007-02-22 03:47:00,0.67235,0.67235,0.67228,0.67228,9300000.0
2007-02-22 03:48:00,0.67232,0.67238,0.67232,0.67238,22300000.0
2007-02-22 03:49:00,0.67235,0.67235,0.6723,0.67233,279200002.0
2007-02-22 03:50:00,0.6723,0.67233,0.6723,0.67233,23200000.0
2007-02-22 03:51:00,0.67231,0.67232,0.67231,0.67232,34400001.0
2007-02-22 03:52:00,0.67233,0.67233,0.6723,0.6723,21600001.0
2007-02-22 03:53:00,0.67235,0.67235,0.67229,0.6723,148800002.0
2007-02-22 03:54:00,0.67233,0.67236,0.67231,0.67233,135099998.0
2007-02-22 03:55:00,0.67235,0.67241,0.67235,0.67241,67399998.0
2007-02-22 03:56:00,0.67242,0.67242,0.6723,0.6723,76300000.0
2007-02-22 03:57:00,0.67233,0.67233,0.67233,0.67233,8000000.0
2007-02-22 03:58:00,0.67226,0.67233,0.67226,0.67227,206500002.0
2007-02-22 03:59:00,0.67223,0.67232,0.67223,0.67231,59400002.0
2007-02-22 04:00:00,0.67232,0.67234,0.6723,0.67234,107000001.0
2007-02-22 04:01:00,0.6723,0.67235,0.6723,0.67235,198799997.0
2007-02-22 04:02:00,0.67232,0.67233,0.67226,0.67227,122399999.0
2007-02-22 04:03:00,0.67234,0.67234,0.67231,0.67233,89900002.0
2007-02-22 04:04:00,0.67235,0.67241,0.67234,0.67241,123900002.0
2007-02-22 04:05:00,0.67235,0.67241,0.67234,0.67241,107699999.0
2007-02-22 04:06:00,0.67241,0.67241,0.67237,0.67237,129899997.0
2007-02-22 04:07:00,0.67237,0.67238,0.67237,0.67238,14400000.0
2007-02-22 04:08:00,0.67242,0.67242,0.6724,0.6724,22500001.0
2007-02-22 04:09:00,0.67242,0.67242,0.67238,0.67238,33500000.0
2007-02-22 04:10:00,0.67234,0.67238,0.6723,0.67236,153899995.0
2007-02-22 04:11:00,0.67241,0.67247,0.6724,0.6724,117199999.0
2007-02-22 04:12:00,0.67243,0.67243,0.67243,0.67243,5000000.0
2007-02-22 04:13:00,0.67246,0.67255,0.67236,0.67247,215800002.0
2007-02-22 04:14:00,0.67238,0.67238,0.67235,0.67235,18300000.0
2007-02-22 04:15:00,0.67239,0.67245,0.67239,0.67241,105300002.0
2007-02-22 04:16:00,0.6724,0.67243,0.6724,0.67243,39800001.0
2007-02-22 04:17:00,0.67243,0.67243,0.67242,0.67242,34700002.0
2007-02-22 04:18:00,0.67241,0.67248,0.67241,0.67245,147199999.0
2007-02-22 04:19:00,0.67243,0.67245,0.67242,0.67242,136100000.0
2007-02-22 04:20:00,0.67242,0.67245,0.67242,0.67243,68700000.0
2007-02-22 04:21:00,0.67242,0.67246,0.67238,0.67242,214499998.0
2007-02-22 04:22:00,0.67246,0.67257,0.67246,0.6725,274500002.0
2007-02-22 04:23:00,0.67257,0.67257,0.67257,0.67257,4800000.0
2007-02-22 04:24:00,0.6725,0.67259,0.6725,0.67259,43100000.0
2007-02-22 04:25:00,0.67258,0.67258,0.67257,0.67257,65499998.0
2007-02-22 04:26:00,0.67249,0.67261,0.67249,0.6726,130399999.0
2007-02-22 04:27:00,0.6726,0.67263,0.67255,0.67263,107200002.0
2007-02-22 04:28:00,0.67255,0.67262,0.67253,0.67258,109300002.0
2007-02-22 04:29:00,0.67257,0.67257,0.67254,0.67254,42500001.0
2007-02-22 04:30:00,0.67248,0.67253,0.67247,0.67247,115699999.0
2007-02-22 04:31:00,0.67248,0.6725,0.67245,0.67248,163200001.0
2007-02-22 04:32:00,0.67248,0.67248,0.67244,0.67244,10600000.0
2007-02-22 04:33:00,0.67245,0.67245,0.67245,0.67245,800000.0
2007-02-22 04:34:00,0.67243,0.67245,0.67242,0.67243,161399999.0
2007-02-22 04:35:00,0.67243,0.67243,0.67239,0.67239,19800000.0
2007-02-22 04:36:00,0.67244,0.6725,0.6724,0.6725,67500001.0
2007-02-22 04:37:00,0.67253,0.67258,0.67237,0.67237,36000000.0
2007-02-22 04:38:00,0.67234,0.67242,0.67233,0.67235,152000002.0
2007-02-22 04:39:00,0.6723,0.67235,0.67226,0.6723,193000001.0
2007-02-22 04:40:00,0.67231,0.67239,0.6723,0.6723,68600002.0
2007-02-22 04:41:00,0.67232,0.67232,0.6723,0.67232,84400002.0
2007-02-22 04:42:00,0.67239,0.6725,0.67238,0.67248,150899998.0
2007-02-22 04:43:00,0.67235,0.6724,0.67234,0.67234,164300002.0
2007-02-22 04:44:00,0.67231,0.67237,0.6723,0.67237,228700000.0
2007-02-22 04:45:00,0.67232,0.67244,0.67232,0.67241,225600001.0
2007-02-22 04:46:00,0.67242,0.67244,0.67239,0.67244,85999997.0
2007-02-22 04:47:00,0.67244,0.67244,0.67239,0.67241,113399999.0
2007-02-22 04:48:00,0.67244,0.67244,0.67238,0.67238,17600000.0
2007-02-22 04:49:00,0.67237,0.67244,0.67236,0.67244,180899997.0
2007-02-22 04:50:00,0.67244,0.67248,0.67239,0.67239,159099996.0
2007-02-22 04:51:00,0.67246,0.67246,0.6724,0.67242,198799996.0
2007-02-22 04:52:00,0.67242,0.67245,0.67242,0.67245,9800000.0
2007-02-22 04:53:00,0.67245,0.67247,0.6724,0.67245,97900000.0
2007-02-22 04:54:00,0.67241,0.67244,0.67241,0.67244,126400002.0
2007-02-22 04:55:00,0.67238,0.67239,0.67229,0.67238,166899997.0
2007-02-22 04:56:00,0.67242,0.67246,0.67242,0.67245,51099998.0
2007-02-22 04:57:00,0.67235,0.67242,0.67232,0.67236,284000004.0
2007-02-22 04:58:00,0.67233,0.67235,0.67232,0.67235,81300002.0
2007-02-22 04:59:00,0.67235,0.67235,0.67232,0.67232,68600002.0
2007-02-22 05:00:00,0.6723,0.67233,0.6723,0.67233,67499998.0
2007-02-22 05:01:00,0.6723,0.67234,0.67228,0.67233,204499997.0
2007-02-22 05:02:00,0.67232,0.67232,0.67224,0.67231,164399998.0
2007-02-22 05:03:00,0.6723,0.6723,0.67219,0.67219,57800000.0
2007-02-22 05:04:00,0.67216,0.67221,0.67216,0.67221,62900000.0
2007-02-22 05:05:00,0.67219,0.67222,0.67217,0.6722,132300000.0
2007-02-22 05:06:00,0.67227,0.67228,0.67221,0.67221,95199997.0
2007-02-22 05:07:00,0.67221,0.67221,0.67219,0.67219,39200000.0
2007-02-22 05:08:00,0.67221,0.67231,0.67221,0.67225,121299997.0
2007-02-22 05:09:00,0.67227,0.67233,0.67226,0.67232,104600001.0
2007-02-22 05:10:00,0.67227,0.6723,0.6722,0.6722,151700001.0
2007-02-22 05:11:00,0.67224,0.67228,0.6722,0.6722,137300004.0
2007-02-22 05:12:00,0.6722,0.6722,0.67198,0.67203,160199997.0
2007-02-22 05:13:00,0.67202,0.67202,0.67186,0.67193,184299998.0
2007-02-22 05:14:00,0.67225,0.67225,0.67218,0.67222,87999998.0
2007-02-22 05:15:00,0.67223,0.67223,0.67223,0.67223,18700000.0
2007-02-22 05:16:00,0.67224,0.67226,0.67216,0.67226,202900004.0
2007-02-22 05:17:00,0.67225,0.67225,0.67223,0.67225,157599999.0
2007-02-22 05:18:00,0.6722,0.67225,0.6722,0.6722,133300000.0
2007-02-22 05:19:00,0.67225,0.67228,0.67223,0.67228,132900000.0
2007-02-22 05:20:00,0.67233,0.67233,0.67233,0.67233,22299999.0
2007-02-22 05:21:00,0.67233,0.67233,0.67233,0.67233,8000000.0
2007-02-22 05:22:00,0.67233,0.67233,0.67233,0.67233,37500000.0
2007-02-22 05:23:00,0.67217,0.67229,0.67213,0.67218,155200004.0
2007-02-22 05:24:00,0.67234,0.67234,0.67225,0.67225,122200003.0
2007-02-22 05:25:00,0.67235,0.67236,0.6723,0.6723,110000002.0
2007-02-22 05:26:00,0.67233,0.67237,0.6723,0.6723,191899998.0
2007-02-22 05:27:00,0.67231,0.67231,0.6723,0.6723,55899998.0
2007-02-22 05:28:00,0.67228,0.67236,0.67228,0.67233,78300000.0
2007-02-22 05:29:00,0.67233,0.67233,0.6722,0.6722,102100002.0
2007-02-22 05:30:00,0.67219,0.67222,0.67212,0.67212,113400002.0
2007-02-22 05:31:00,0.67214,0.67221,0.6721,0.6722,134700003.0
2007-02-22 05:32:00,0.6722,0.67222,0.67216,0.67222,210400002.0
2007-02-22 05:33:00,0.67218,0.67227,0.67215,0.67215,118699999.0
2007-02-22 05:34:00,0.6721,0.67215,0.6721,0.67212,89199999.0
2007-02-22 05:35:00,0.67217,0.67221,0.67217,0.67217,76699997.0
2007-02-22 05:36:00,0.67212,0.67217,0.67199,0.67207,149499999.0
2007-02-22 05:37:00,0.67215,0.67221,0.67215,0.67221,85400001.0
2007-02-22 05:38:00,0.67225,0.67228,0.67225,0.67228,66400002.0
2007-02-22 05:39:00,0.67215,0.67215,0.67191,0.67204,147799998.0
2007-02-22 05:40:00,0.67226,0.67226,0.67219,0.6722,65299998.0
2007-02-22 05:41:00,0.67221,0.67225,0.6722,0.67225,97499998.0
2007-02-22 05:42:00,0.67223,0.67225,0.67223,0.67225,149300000.0
2007-02-22 05:43:00,0.67225,0.67226,0.67225,0.67226,46599999.0
2007-02-22 05:44:00,0.67231,0.67234,0.67227,0.6723,232200001.0
2007-02-22 05:45:00,0.67226,0.67226,0.67217,0.67217,126800002.0
2007-02-22 05:46:00,0.67222,0.67228,0.67217,0.67225,99700001.0
2007-02-22 05:47:00,0.6722,0.67229,0.67219,0.67229,195099998.0
2007-02-22 05:48:00,0.67235,0.67246,0.67211,0.67211,237800002.0
2007-02-22 05:49:00,0.67228,0.67228,0.67215,0.67215,158500004.0
2007-02-22 05:50:00,0.67222,0.67225,0.67222,0.67224,36600000.0
2007-02-22 05:51:00,0.67205,0.67226,0.67195,0.67226,138900002.0
2007-02-22 05:52:00,0.67223,0.67225,0.67217,0.67225,233299995.0
2007-02-22 05:53:00,0.6722,0.6722,0.67214,0.67214,54900000.0
2007-02-22 05:54:00,0.67212,0.67217,0.67212,0.67215,93500003.0
2007-02-22 05:55:00,0.67215,0.67221,0.67215,0.67217,165100000.0
2007-02-22 05:56:00,0.67219,0.67229,0.67219,0.67229,47900000.0
2007-02-22 05:57:00,0.67222,0.67227,0.67222,0.67225,53400001.0
2007-02-22 05:58:00,0.67221,0.67223,0.67218,0.67221,107099997.0
2007-02-22 05:59:00,0.67229,0.67231,0.67221,0.67231,90799996.0
2007-02-22 06:00:00,0.67225,0.67225,0.67222,0.67225,114400000.0
2007-02-22 06:01:00,0.67221,0.67221,0.67213,0.67213,73399998.0
2007-02-22 06:02:00,0.67216,0.67222,0.67216,0.6722,157999999.0
2007-02-22 06:03:00,0.67222,0.67226,0.67222,0.67222,71900001.0
2007-02-22 06:04:00,0.67222,0.67222,0.6722,0.6722,67100003.0
2007-02-22 06:05:00,0.67226,0.67232,0.67226,0.67232,61600000.0
2007-02-22 06:06:00,0.67229,0.67234,0.67229,0.6723,164500003.0
2007-02-22 06:07:00,0.67231,0.67235,0.67228,0.67235,66000000.0
2007-02-22 06:08:00,0.67235,0.67235,0.67235,0.67235,53400002.0
2007-02-22 06:09:00,0.67235,0.67235,0.67235,0.67235,52700001.0
2007-02-22 06:10:00,0.67235,0.67235,0.67235,0.67235,2900000.0
2007-02-22 06:11:00,0.67235,0.67235,0.67232,0.67232,76500000.0
2007-02-22 06:12:00,0.67235,0.67237,0.67232,0.67232,40000000.0
2007-02-22 06:13:00,0.67229,0.67229,0.67228,0.67228,76300000.0
2007-02-22 06:14:00,0.67217,0.67227,0.67217,0.67225,170600000.0
2007-02-22 06:15:00,0.67221,0.67223,0.67216,0.67216,47500001.0
2007-02-22 06:16:00,0.6722,0.67223,0.67213,0.67223,102700000.0
2007-02-22 06:17:00,0.67222,0.67222,0.67216,0.67222,120999999.0
2007-02-22 06:18:00,0.67222,0.67223,0.67217,0.67223,107600000.0
2007-02-22 06:19:00,0.67226,0.67226,0.67221,0.67223,135599998.0
2007-02-22 06:20:00,0.67221,0.67224,0.67219,0.67219,109300003.0
2007-02-22 06:21:00,0.67222,0.67223,0.67222,0.67223,19100000.0
2007-02-22 06:22:00,0.67222,0.67222,0.67218,0.67218,32600000.0
2007-02-22 06:23:00,0.67217,0.67223,0.67213,0.67214,85299999.0
2007-02-22 06:24:00,0.67212,0.67222,0.67212,0.67213,82700001.0
2007-02-22 06:25:00,0.67212,0.67219,0.67212,0.67217,47899999.0
2007-02-22 06:26:00,0.6722,0.67226,0.6722,0.67225,110500004.0
2007-02-22 06:27:00,0.67221,0.67223,0.67217,0.67219,85500000.0
2007-02-22 06:28:00,0.67217,0.6722,0.67214,0.6722,59999999.0
2007-02-22 06:29:00,0.67225,0.67225,0.6722,0.6722,127500002.0
2007-02-22 06:30:00,0.67218,0.67225,0.67215,0.67225,61700000.0
2007-02-22 06:31:00,0.67217,0.67223,0.67216,0.67223,132700001.0
2007-02-22 06:32:00,0.67221,0.67222,0.67217,0.67218,147500001.0
2007-02-22 06:33:00,0.67222,0.67223,0.67209,0.67219,31000001.0
2007-02-22 06:34:00,0.67215,0.67222,0.67209,0.67222,96500001.0
2007-02-22 06:35:00,0.67212,0.67219,0.67211,0.67216,128499999.0
2007-02-22 06:36:00,0.67215,0.67215,0.67215,0.67215,11200000.0
2007-02-22 06:37:00,0.67217,0.67218,0.6721,0.67218,172099997.0
2007-02-22 06:38:00,0.67213,0.67215,0.67213,0.67215,40600001.0
2007-02-22 06:39:00,0.67217,0.67218,0.67217,0.67218,44600001.0
2007-02-22 06:40:00,0.67221,0.67226,0.67218,0.67226,194099999.0
2007-02-22 06:41:00,0.67221,0.67221,0.67214,0.67221,82500001.0
2007-02-22 06:42:00,0.67219,0.67225,0.67219,0.67225,101999999.0
2007-02-22 06:43:00,0.67222,0.67222,0.67217,0.6722,107600003.0
2007-02-22 06:44:00,0.67225,0.67225,0.6722,0.6722,171500002.0
2007-02-22 06:45:00,0.67224,0.67224,0.67213,0.67213,51700001.0
2007-02-22 06:46:00,0.6722,0.67226,0.6722,0.6722,114000001.0
2007-02-22 06:47:00,0.67221,0.67226,0.67221,0.67224,48400001.0
2007-02-22 06:48:00,0.67222,0.67223,0.67222,0.67223,95099998.0
2007-02-22 06:49:00,0.67219,0.67224,0.67218,0.67224,175399996.0
2007-02-22 06:50:00,0.67222,0.67225,0.67222,0.67225,54300002.0
2007-02-22 06:51:00,0.6722,0.6722,0.67215,0.67215,61599998.0
2007-02-22 06:52:00,0.67218,0.67223,0.67218,0.67223,91700000.0
2007-02-22 06:53:00,0.67225,0.67225,0.6722,0.6722,77299999.0
2007-02-22 06:54:00,0.67219,0.6722,0.67219,0.6722,59100001.0
2007-02-22 06:55:00,0.67223,0.67223,0.67215,0.67215,52600000.0
2007-02-22 06:56:00,0.6721,0.67216,0.67208,0.67208,302400002.0
2007-02-22 06:57:00,0.67212,0.67221,0.67212,0.6722,133299998.0
2007-02-22 06:58:00,0.67222,0.67224,0.67219,0.67222,178700000.0
2007-02-22 06:59:00,0.67212,0.67215,0.67212,0.67212,23200000.0
2007-02-22 07:00:00,0.67207,0.67212,0.67207,0.67211,149199997.0
2007-02-22 07:01:00,0.67207,0.67214,0.67207,0.67212,124300000.0
2007-02-22 07:02:00,0.67212,0.67215,0.67212,0.67212,126999998.0
2007-02-22 07:03:00,0.67213,0.67214,0.67213,0.67214,49299998.0
2007-02-22 07:04:00,0.67209,0.67216,0.67209,0.67216,16800000.0
2007-02-22 07:05:00,0.67212,0.67212,0.67212,0.67212,8800000.0
2007-02-22 07:06:00,0.6721,0.67213,0.672,0.67206,195800001.0
2007-02-22 07:07:00,0.67213,0.67213,0.67212,0.67213,82999996.0
2007-02-22 07:08:00,0.67212,0.67215,0.67212,0.67212,98000000.0
2007-02-22 07:09:00,0.6721,0.67216,0.67209,0.67216,123800004.0
2007-02-22 07:10:00,0.67212,0.67215,0.67212,0.67212,101199999.0
2007-02-22 07:11:00,0.67212,0.67214,0.6721,0.67211,157299997.0
2007-02-22 07:12:00,0.67206,0.67212,0.67206,0.67212,113299999.0
2007-02-22 07:13:00,0.67213,0.67217,0.67213,0.67215,72600001.0
2007-02-22 07:14:00,0.67217,0.67222,0.67215,0.67221,111199999.0
2007-02-22 07:15:00,0.67225,0.67225,0.67219,0.6722,103499998.0
2007-02-22 07:16:00,0.6722,0.6722,0.67217,0.6722,196600002.0
2007-02-22 07:17:00,0.67217,0.67224,0.67217,0.67224,157899995.0
2007-02-22 07:18:00,0.67225,0.67225,0.6722,0.67222,59799999.0
2007-02-22 07:19:00,0.67222,0.67227,0.67222,0.67223,185400002.0
2007-02-22 07:20:00,0.67223,0.67225,0.67217,0.67219,115799999.0
2007-02-22 07:21:00,0.67223,0.67223,0.67218,0.67218,75100003.0
2007-02-22 07:22:00,0.67221,0.67226,0.67221,0.67226,70200002.0
2007-02-22 07:23:00,0.67221,0.67221,0.67219,0.67219,16700000.0
2007-02-22 07:24:00,0.67234,0.67239,0.67208,0.6722,216399999.0
2007-02-22 07:25:00,0.67225,0.67226,0.67222,0.67222,257799999.0
2007-02-22 07:26:00,0.6722,0.6722,0.67218,0.67218,61900001.0
2007-02-22 07:27:00,0.67219,0.67222,0.67217,0.67222,116500001.0
2007-02-22 07:28:00,0.67221,0.67224,0.67218,0.67224,199599999.0
2007-02-22 07:29:00,0.67225,0.67225,0.67217,0.6722,115299999.0
2007-02-22 07:30:00,0.67223,0.67226,0.67217,0.67223,60100000.0
2007-02-22 07:31:00,0.67226,0.67226,0.67221,0.67224,197100003.0
2007-02-22 07:32:00,0.67219,0.67224,0.67217,0.67222,114699997.0
2007-02-22 07:33:00,0.67223,0.67223,0.67215,0.67215,46899998.0
2007-02-22 07:34:00,0.67216,0.67222,0.67214,0.6722,237600005.0
2007-02-22 07:35:00,0.67222,0.67225,0.67219,0.67223,119200000.0
2007-02-22 07:36:00,0.67222,0.67222,0.67216,0.67216,39199999.0
2007-02-22 07:37:00,0.67217,0.6722,0.67214,0.67216,244899998.0
2007-02-22 07:38:00,0.67216,0.6722,0.67216,0.67216,154800001.0
2007-02-22 07:39:00,0.67214,0.67221,0.67214,0.67217,44300000.0
2007-02-22 07:40:00,0.6722,0.6722,0.67215,0.67216,160599998.0
2007-02-22 07:41:00,0.67214,0.67216,0.67209,0.67215,206000003.0
2007-02-22 07:42:00,0.67212,0.67215,0.67211,0.67215,113799998.0
2007-02-22 07:43:00,0.67215,0.67221,0.67215,0.67219,124300002.0
2007-02-22 07:44:00,0.67214,0.67215,0.67214,0.67215,24700001.0
2007-02-22 07:45:00,0.6721,0.67215,0.6721,0.67213,55900001.0
2007-02-22 07:46:00,0.67215,0.67218,0.6721,0.6721,104600000.0
2007-02-22 07:47:00,0.67214,0.67218,0.67214,0.67215,145999998.0
2007-02-22 07:48:00,0.67216,0.67221,0.67213,0.6722,117999999.0
2007-02-22 07:49:00,0.67219,0.67225,0.67219,0.6722,62000001.0
2007-02-22 07:50:00,0.67219,0.67219,0.67214,0.67214,54000000.0
2007-02-22 07:51:00,0.6721,0.67219,0.6721,0.67212,71000002.0
2007-02-22 07:52:00,0.67217,0.67219,0.67212,0.67212,74900001.0
2007-02-22 07:53:00,0.67215,0.67215,0.67213,0.67213,79799999.0
2007-02-22 07:54:00,0.67208,0.67212,0.67189,0.6721,149300001.0
2007-02-22 07:55:00,0.6721,0.67218,0.67201,0.67213,361400003.0
2007-02-22 07:56:00,0.6721,0.67215,0.67209,0.67212,116200000.0
2007-02-22 07:57:00,0.67209,0.67213,0.67209,0.67213,34300000.0
2007-02-22 07:58:00,0.67215,0.67215,0.6721,0.6721,163299999.0
2007-02-22 07:59:00,0.67213,0.67215,0.67213,0.67215,35900000.0
2007-02-22 08:00:00,0.6721,0.67217,0.67209,0.67213,153000003.0
2007-02-22 08:01:00,0.67214,0.67214,0.67207,0.67209,38900000.0
2007-02-22 08:02:00,0.67209,0.67213,0.67209,0.67213,51800001.0
2007-02-22 08:03:00,0.67216,0.67221,0.67212,0.67218,78300000.0
2007-02-22 08:04:00,0.67213,0.67215,0.67212,0.67215,89000001.0
2007-02-22 08:05:00,0.67213,0.67219,0.67212,0.67213,225299999.0
2007-02-22 08:06:00,0.67212,0.67212,0.67205,0.67211,139200000.0
2007-02-22 08:07:00,0.67213,0.67215,0.67213,0.67215,19900000.0
2007-02-22 08:08:00,0.67217,0.67222,0.67215,0.67219,157799999.0
2007-02-22 08:09:00,0.67215,0.67215,0.67215,0.67215,32800000.0
2007-02-22 08:10:00,0.67215,0.67215,0.67213,0.67215,107700003.0
2007-02-22 08:11:00,0.67213,0.67222,0.67213,0.67214,170699998.0
2007-02-22 08:12:00,0.67219,0.67221,0.67208,0.67215,175800002.0
2007-02-22 08:13:00,0.67214,0.67217,0.6721,0.67212,289499997.0
2007-02-22 08:14:00,0.67215,0.67215,0.67215,0.67215,46200000.0
2007-02-22 08:15:00,0.67221,0.67222,0.67218,0.67218,55799999.0
2007-02-22 08:16:00,0.67223,0.67223,0.67211,0.67214,43100000.0
2007-02-22 08:17:00,0.67218,0.67218,0.67214,0.67214,167699997.0
2007-02-22 08:18:00,0.6721,0.6722,0.6721,0.67213,115900000.0
2007-02-22 08:19:00,0.67216,0.67222,0.67216,0.67222,39000000.0
2007-02-22 08:20:00,0.67223,0.67223,0.67217,0.67221,95799999.0
2007-02-22 08:21:00,0.67217,0.6722,0.67212,0.67212,161800004.0
2007-02-22 08:22:00,0.67215,0.67221,0.67213,0.67218,100000002.0
2007-02-22 08:23:00,0.67217,0.67217,0.67215,0.67217,71900000.0
2007-02-22 08:24:00,0.67213,0.67224,0.67213,0.67224,132399999.0
2007-02-22 08:25:00,0.67225,0.67233,0.67212,0.67212,144200001.0
2007-02-22 08:26:00,0.67218,0.67218,0.67218,0.67218,17100000.0
2007-02-22 08:27:00,0.67224,0.67227,0.67221,0.67222,98899998.0
2007-02-22 08:28:00,0.67226,0.67226,0.67221,0.67221,72000003.0
2007-02-22 08:29:00,0.67221,0.67224,0.67218,0.67224,107500003.0
2007-02-22 08:30:00,0.67222,0.67225,0.67222,0.67225,84700000.0
2007-02-22 08:31:00,0.67222,0.67227,0.6722,0.67222,176200003.0
2007-02-22 08:32:00,0.6722,0.67225,0.6722,0.67225,147299997.0
2007-02-22 08:33:00,0.67225,0.67225,0.67222,0.67223,194000004.0
2007-02-22 08:34:00,0.67222,0.67225,0.6722,0.67225,64500000.0
2007-02-22 08:35:00,0.67222,0.67222,0.67213,0.67219,143900002.0
2007-02-22 08:36:00,0.67219,0.67219,0.67209,0.67215,123499998.0
2007-02-22 08:37:00,0.67219,0.67219,0.67206,0.67215,50800000.0
2007-02-22 08:38:00,0.67217,0.67223,0.67217,0.67218,79100000.0
2007-02-22 08:39:00,0.67216,0.67224,0.67216,0.67223,115299999.0
2007-02-22 08:40:00,0.67216,0.67223,0.67213,0.67223,148400002.0
2007-02-22 08:41:00,0.67217,0.67223,0.67215,0.67223,138700002.0
2007-02-22 08:42:00,0.67218,0.67221,0.67212,0.6722,139700001.0
2007-02-22 08:43:00,0.67219,0.67224,0.67211,0.67211,83600001.0
2007-02-22 08:44:00,0.67214,0.67226,0.67213,0.67226,66000001.0
2007-02-22 08:45:00,0.67233,0.67233,0.67229,0.6723,79600000.0
2007-02-22 08:46:00,0.6723,0.67231,0.67218,0.67218,133200001.0
2007-02-22 08:47:00,0.67214,0.67219,0.67214,0.67218,168299999.0
2007-02-22 08:48:00,0.6722,0.67223,0.6722,0.67223,18000000.0
2007-02-22 08:49:00,0.67225,0.67227,0.67222,0.67225,112100000.0
2007-02-22 08:50:00,0.67225,0.67225,0.67225,0.67225,16000000.0
2007-02-22 08:51:00,0.67223,0.67223,0.67209,0.67209,161399998.0
2007-02-22 08:52:00,0.67208,0.67223,0.67208,0.67223,139800001.0
2007-02-22 08:53:00,0.67219,0.67222,0.67217,0.67222,161400002.0
2007-02-22 08:54:00,0.6722,0.6722,0.67218,0.67218,59999999.0
2007-02-22 08:55:00,0.67216,0.67224,0.67215,0.67223,74999998.0
2007-02-22 08:56:00,0.67223,0.67223,0.67215,0.67216,68499999.0
2007-02-22 08:57:00,0.67213,0.67213,0.67209,0.67209,49599998.0
2007-02-22 08:58:00,0.67209,0.67221,0.67209,0.67221,98800002.0
2007-02-22 08:59:00,0.67208,0.67229,0.67205,0.67229,143800000.0
2007-02-22 09:00:00,0.67222,0.67222,0.67217,0.67217,118899997.0
2007-02-22 09:01:00,0.67212,0.67212,0.67197,0.67203,200400005.0
2007-02-22 09:02:00,0.67207,0.67209,0.67205,0.67208,95999999.0
2007-02-22 09:03:00,0.67206,0.6721,0.67205,0.67205,154199998.0
2007-02-22 09:04:00,0.67209,0.67214,0.67208,0.67213,145300000.0
2007-02-22 09:05:00,0.67209,0.67209,0.67202,0.67204,21400000.0
2007-02-22 09:06:00,0.67203,0.67203,0.67203,0.67203,28100000.0
2007-02-22 09:07:00,0.67205,0.6721,0.67202,0.67208,112000000.0
2007-02-22 09:08:00,0.67207,0.67212,0.672,0.67209,167099997.0
2007-02-22 09:09:00,0.67213,0.67213,0.67208,0.67208,48600001.0
2007-02-22 09:10:00,0.67208,0.67215,0.67207,0.67215,182799999.0
2007-02-22 09:11:00,0.67213,0.67215,0.6721,0.67215,231100002.0
2007-02-22 09:12:00,0.67216,0.67216,0.67209,0.67212,143500002.0
2007-02-22 09:13:00,0.67216,0.67218,0.67216,0.67218,23200000.0
2007-02-22 09:14:00,0.67223,0.67228,0.67223,0.67227,110699998.0
2007-02-22 09:15:00,0.67234,0.67242,0.67234,0.67241,141400001.0
2007-02-22 09:16:00,0.67239,0.67248,0.67239,0.67247,78500000.0
2007-02-22 09:17:00,0.67241,0.67244,0.67236,0.67241,176999998.0
2007-02-22 09:18:00,0.67241,0.67258,0.67241,0.67249,231800001.0
2007-02-22 09:19:00,0.67256,0.67256,0.67256,0.67256,12000000.0
2007-02-22 09:20:00,0.67257,0.6726,0.67255,0.6726,131099997.0
2007-02-22 09:21:00,0.67259,0.67259,0.67251,0.67257,121099999.0
2007-02-22 09:22:00,0.67253,0.67255,0.67246,0.67255,189099999.0
2007-02-22 09:23:00,0.67255,0.67255,0.67252,0.67255,167099999.0
2007-02-22 09:24:00,0.67255,0.67255,0.67253,0.67253,100499997.0
2007-02-22 09:25:00,0.67252,0.67252,0.6724,0.67245,131500002.0
2007-02-22 09:26:00,0.67245,0.67245,0.6724,0.67242,185700002.0
2007-02-22 09:27:00,0.67242,0.67242,0.67228,0.67228,165699999.0
2007-02-22 09:28:00,0.67231,0.67231,0.67227,0.67227,279000002.0
2007-02-22 09:29:00,0.67234,0.67241,0.67234,0.67238,102100003.0
2007-02-22 09:30:00,0.6724,0.6724,0.67229,0.67229,89699999.0
2007-02-22 09:31:00,0.67223,0.67223,0.6721,0.6721,70999999.0
2007-02-22 09:32:00,0.672,0.67201,0.67195,0.67196,127200001.0
2007-02-22 09:33:00,0.67197,0.67197,0.67191,0.67193,200100002.0
2007-02-22 09:34:00,0.67187,0.67187,0.67171,0.67172,103799998.0
2007-02-22 09:35:00,0.67176,0.67179,0.6717,0.6717,186399998.0
2007-02-22 09:36:00,0.67173,0.67173,0.67165,0.67166,100699998.0
2007-02-22 09:37:00,0.67176,0.67177,0.67173,0.67175,117200001.0
2007-02-22 09:38:00,0.67174,0.67174,0.67165,0.6717,156399999.0
2007-02-22 09:39:00,0.6717,0.67175,0.67165,0.67168,130500000.0
2007-02-22 09:40:00,0.67168,0.67177,0.67164,0.67172,114299998.0
2007-02-22 09:41:00,0.67175,0.67175,0.67161,0.67166,169099996.0
2007-02-22 09:42:00,0.67173,0.67175,0.67163,0.67168,212900003.0
2007-02-22 09:43:00,0.67163,0.67171,0.67161,0.67171,202099994.0
2007-02-22 09:44:00,0.6716,0.67162,0.67152,0.67156,204300000.0
2007-02-22 09:45:00,0.67153,0.67158,0.67148,0.67158,112899999.0
2007-02-22 09:46:00,0.67165,0.67166,0.67158,0.67159,284700002.0
2007-02-22 09:47:00,0.67162,0.6717,0.67162,0.6717,66499999.0
2007-02-22 09:48:00,0.67169,0.67171,0.67163,0.67163,83600002.0
2007-02-22 09:49:00,0.67167,0.67175,0.67164,0.67175,97499998.0
2007-02-22 09:50:00,0.67179,0.67182,0.67173,0.67181,102200001.0
2007-02-22 09:51:00,0.67182,0.67214,0.6718,0.67214,174699997.0
2007-02-22 09:52:00,0.67219,0.67219,0.67202,0.67205,170600003.0
2007-02-22 09:53:00,0.67202,0.67206,0.67197,0.67197,279300003.0
2007-02-22 09:54:00,0.67189,0.67201,0.67188,0.67199,273200000.0
2007-02-22 09:55:00,0.67193,0.67196,0.67188,0.67193,176799997.0
2007-02-22 09:56:00,0.67195,0.67199,0.67188,0.67199,165200000.0
2007-02-22 09:57:00,0.672,0.67202,0.67188,0.67188,144900001.0
2007-02-22 09:58:00,0.67188,0.67188,0.67181,0.67185,172999999.0
2007-02-22 09:59:00,0.67189,0.67202,0.67189,0.672,75499999.0
2007-02-22 10:00:00,0.67205,0.67209,0.67195,0.67195,186800000.0
2007-02-22 10:01:00,0.67194,0.67198,0.67193,0.67196,129600004.0
2007-02-22 10:02:00,0.67198,0.67201,0.67177,0.67178,152399998.0
2007-02-22 10:03:00,0.6718,0.67183,0.67175,0.67183,262500000.0
2007-02-22 10:04:00,0.67186,0.67186,0.67179,0.67181,66400001.0
2007-02-22 10:05:00,0.67175,0.67183,0.67175,0.67183,78700000.0
2007-02-22 10:06:00,0.67184,0.67199,0.67184,0.67199,154999999.0
2007-02-22 10:07:00,0.67198,0.672,0.67194,0.67197,144799997.0
2007-02-22 10:08:00,0.67193,0.67193,0.6718,0.6718,80100000.0
2007-02-22 10:09:00,0.67179,0.67189,0.67178,0.67186,133500001.0
2007-02-22 10:10:00,0.67181,0.67184,0.6718,0.67184,62199997.0
2007-02-22 10:11:00,0.6718,0.6718,0.67174,0.67174,55900001.0
2007-02-22 10:12:00,0.67171,0.67184,0.67171,0.6718,41500000.0
2007-02-22 10:13:00,0.67178,0.67182,0.67169,0.67182,106200003.0
2007-02-22 10:14:00,0.67187,0.67187,0.67178,0.67178,89300001.0
2007-02-22 10:15:00,0.67178,0.67181,0.67173,0.67177,198100002.0
2007-02-22 10:16:00,0.6718,0.67182,0.67173,0.6718,262299998.0
2007-02-22 10:17:00,0.67178,0.67179,0.67173,0.67178,273399998.0
2007-02-22 10:18:00,0.67185,0.67185,0.6718,0.67181,82000002.0
2007-02-22 10:19:00,0.67188,0.6719,0.67186,0.6719,126500000.0
2007-02-22 10:20:00,0.67195,0.67198,0.67193,0.67198,240099998.0
2007-02-22 10:21:00,0.67192,0.67192,0.67183,0.6719,173400006.0
2007-02-22 10:22:00,0.67193,0.67193,0.67189,0.67191,217999996.0
2007-02-22 10:23:00,0.67194,0.67201,0.67194,0.672,98899996.0
2007-02-22 10:24:00,0.67194,0.67211,0.67194,0.67211,101400001.0
2007-02-22 10:25:00,0.67213,0.67219,0.67209,0.67215,167499999.0
2007-02-22 10:26:00,0.67212,0.67212,0.67204,0.67204,202299999.0
2007-02-22 10:27:00,0.67204,0.67214,0.67203,0.6721,42800000.0
2007-02-22 10:28:00,0.67207,0.67214,0.67198,0.67205,170499999.0
2007-02-22 10:29:00,0.67203,0.67215,0.67203,0.67211,228400002.0
2007-02-22 10:30:00,0.67211,0.67229,0.67211,0.67229,154000001.0
2007-02-22 10:31:00,0.6724,0.67255,0.6724,0.67255,83200000.0
2007-02-22 10:32:00,0.67253,0.67255,0.67243,0.67243,110200002.0
2007-02-22 10:33:00,0.6724,0.67249,0.6724,0.67246,133400000.0
2007-02-22 10:34:00,0.67244,0.67244,0.67237,0.67238,178400003.0
2007-02-22 10:35:00,0.67245,0.67247,0.67237,0.67247,140700000.0
2007-02-22 10:36:00,0.67244,0.67248,0.67238,0.67248,139900002.0
2007-02-22 10:37:00,0.67253,0.67268,0.6725,0.67261,136499998.0
2007-02-22 10:38:00,0.67254,0.67255,0.67248,0.67251,123200001.0
2007-02-22 10:39:00,0.67249,0.67249,0.67244,0.67244,106399997.0
2007-02-22 10:40:00,0.67243,0.67248,0.67238,0.67242,154799999.0
2007-02-22 10:41:00,0.67245,0.67254,0.67239,0.6725,193300002.0
2007-02-22 10:42:00,0.67248,0.67248,0.67241,0.67243,184800000.0
2007-02-22 10:43:00,0.67252,0.67254,0.67245,0.6725,280899997.0
2007-02-22 10:44:00,0.67245,0.67245,0.67233,0.67235,119500000.0
2007-02-22 10:45:00,0.6723,0.67237,0.67229,0.67237,114899998.0
2007-02-22 10:46:00,0.67232,0.67241,0.67232,0.6724,143800003.0
2007-02-22 10:47:00,0.67239,0.67242,0.67237,0.67237,140400000.0
2007-02-22 10:48:00,0.67239,0.6724,0.67239,0.6724,44600000.0
2007-02-22 10:49:00,0.67241,0.67242,0.67234,0.67242,114799996.0
2007-02-22 10:50:00,0.67241,0.67244,0.67236,0.67236,178000003.0
2007-02-22 10:51:00,0.67241,0.67242,0.6723,0.6723,112999998.0
2007-02-22 10:52:00,0.67218,0.67218,0.67214,0.67215,111699999.0
2007-02-22 10:53:00,0.67213,0.67217,0.67212,0.67213,101700003.0
2007-02-22 10:54:00,0.67212,0.67212,0.67205,0.67205,124600001.0
2007-02-22 10:55:00,0.67203,0.67208,0.67194,0.67208,142300000.0
2007-02-22 10:56:00,0.6721,0.67213,0.67202,0.67213,73399998.0
2007-02-22 10:57:00,0.67211,0.67218,0.67211,0.67216,190900003.0
2007-02-22 10:58:00,0.67213,0.67215,0.67213,0.67215,56599998.0
2007-02-22 10:59:00,0.67208,0.67208,0.672,0.67205,75900001.0
2007-02-22 11:00:00,0.67197,0.67204,0.67197,0.67197,230999999.0
2007-02-22 11:01:00,0.67196,0.672,0.67195,0.67197,145099999.0
2007-02-22 11:02:00,0.67195,0.67201,0.67195,0.67201,42200000.0
2007-02-22 11:03:00,0.67202,0.67206,0.672,0.67202,187800002.0
2007-02-22 11:04:00,0.672,0.67209,0.67198,0.67208,205999998.0
2007-02-22 11:05:00,0.67202,0.67211,0.672,0.67211,77400001.0
2007-02-22 11:06:00,0.67205,0.67205,0.67193,0.67203,168200003.0
2007-02-22 11:07:00,0.67199,0.67199,0.67194,0.67195,41500001.0
2007-02-22 11:08:00,0.67205,0.67205,0.67197,0.67198,152299997.0
2007-02-22 11:09:00,0.67193,0.67202,0.6719,0.67197,166599999.0
2007-02-22 11:10:00,0.67199,0.67199,0.67192,0.67192,196600000.0
2007-02-22 11:11:00,0.67192,0.67192,0.67181,0.67182,99900002.0
2007-02-22 11:12:00,0.67183,0.67183,0.67175,0.67179,191600000.0
2007-02-22 11:13:00,0.67176,0.67177,0.67172,0.67172,53000001.0
2007-02-22 11:14:00,0.67179,0.67185,0.67179,0.67185,107500001.0
2007-02-22 11:15:00,0.67184,0.67193,0.67183,0.67193,256400000.0
2007-02-22 11:16:00,0.67192,0.67192,0.67179,0.67185,259499999.0
2007-02-22 11:17:00,0.67184,0.67184,0.67176,0.67182,143299998.0
2007-02-22 11:18:00,0.67184,0.67184,0.6718,0.67184,51899998.0
2007-02-22 11:19:00,0.67183,0.67185,0.67174,0.67185,251999999.0
2007-02-22 11:20:00,0.67184,0.67187,0.67179,0.67183,101499999.0
2007-02-22 11:21:00,0.67191,0.67191,0.67183,0.67185,221099996.0
2007-02-22 11:22:00,0.67182,0.67182,0.67171,0.67177,143700001.0
2007-02-22 11:23:00,0.67179,0.67179,0.67173,0.67175,173900004.0
2007-02-22 11:24:00,0.67178,0.67178,0.67168,0.67174,97699999.0
2007-02-22 11:25:00,0.67166,0.6717,0.67165,0.6717,176900002.0
2007-02-22 11:26:00,0.67176,0.67177,0.67168,0.67168,276900000.0
2007-02-22 11:27:00,0.67171,0.67171,0.67166,0.67166,23800000.0
2007-02-22 11:28:00,0.67161,0.67161,0.67112,0.67112,281599996.0
2007-02-22 11:29:00,0.67109,0.67121,0.67109,0.67119,181300002.0
2007-02-22 11:30:00,0.67125,0.67125,0.67109,0.67122,157800002.0
2007-02-22 11:31:00,0.67117,0.67126,0.67117,0.67117,172899998.0
2007-02-22 11:32:00,0.67122,0.67126,0.67122,0.67123,241799996.0
2007-02-22 11:33:00,0.67121,0.67126,0.67114,0.67114,58300000.0
2007-02-22 11:34:00,0.67112,0.67115,0.67105,0.67105,129800000.0
2007-02-22 11:35:00,0.67106,0.6711,0.67095,0.67098,149399999.0
2007-02-22 11:36:00,0.67098,0.67107,0.67098,0.67099,171100001.0
2007-02-22 11:37:00,0.67103,0.67107,0.67101,0.67105,190700003.0
2007-02-22 11:38:00,0.67102,0.67114,0.67102,0.67108,93100001.0
2007-02-22 11:39:00,0.6711,0.67117,0.6711,0.67115,101699999.0
2007-02-22 11:40:00,0.67113,0.6712,0.67113,0.67114,70199998.0
2007-02-22 11:41:00,0.67106,0.67106,0.67097,0.67105,90900001.0
2007-02-22 11:42:00,0.67106,0.67114,0.67106,0.67114,117400000.0
2007-02-22 11:43:00,0.67115,0.67117,0.6711,0.67117,106600002.0
2007-02-22 11:44:00,0.67111,0.67114,0.67105,0.67112,68599998.0
2007-02-22 11:45:00,0.67105,0.67115,0.67105,0.67109,111100000.0
2007-02-22 11:46:00,0.6711,0.6711,0.671,0.67101,59100000.0
2007-02-22 11:47:00,0.67094,0.67099,0.67086,0.67095,179800001.0
2007-02-22 11:48:00,0.67087,0.67094,0.67087,0.67094,133999996.0
2007-02-22 11:49:00,0.67085,0.67096,0.67077,0.67096,153500001.0
2007-02-22 11:50:00,0.67088,0.67089,0.67078,0.67078,222699998.0
2007-02-22 11:51:00,0.67074,0.67077,0.6707,0.6707,214699999.0
2007-02-22 11:52:00,0.6708,0.67088,0.6708,0.67085,73800002.0
2007-02-22 11:53:00,0.67082,0.67091,0.67078,0.67091,142700001.0
2007-02-22 11:54:00,0.67083,0.67084,0.67081,0.67081,47900001.0
2007-02-22 11:55:00,0.67086,0.67086,0.67073,0.67078,130300002.0
2007-02-22 11:56:00,0.67075,0.67088,0.67075,0.67088,171999995.0
2007-02-22 11:57:00,0.67094,0.67094,0.67092,0.67094,150600001.0
2007-02-22 11:58:00,0.67092,0.67095,0.67089,0.67092,174000003.0
2007-02-22 11:59:00,0.67097,0.671,0.67092,0.67097,161100000.0
2007-02-22 12:00:00,0.67092,0.67092,0.67085,0.6709,178699998.0
2007-02-22 12:01:00,0.67091,0.67091,0.67083,0.67083,205500001.0
2007-02-22 12:02:00,0.67096,0.67096,0.67091,0.67093,191600004.0
2007-02-22 12:03:00,0.67092,0.67092,0.67085,0.6709,119700004.0
2007-02-22 12:04:00,0.67089,0.67092,0.67083,0.6709,80800000.0
2007-02-22 12:05:00,0.67088,0.6709,0.67085,0.67085,97300000.0
2007-02-22 12:06:00,0.67088,0.67092,0.67088,0.6709,81400001.0
2007-02-22 12:07:00,0.6709,0.67092,0.67084,0.67088,209999999.0
2007-02-22 12:08:00,0.67094,0.67098,0.67087,0.67098,170800000.0
2007-02-22 12:09:00,0.67099,0.67101,0.67093,0.67093,153199998.0
2007-02-22 12:10:00,0.67095,0.671,0.67091,0.67095,265799998.0
2007-02-22 12:11:00,0.67092,0.67098,0.67087,0.67098,165400001.0
2007-02-22 12:12:00,0.671,0.6711,0.671,0.67107,129300001.0
2007-02-22 12:13:00,0.67111,0.67112,0.6711,0.67111,117400003.0
2007-02-22 12:14:00,0.67114,0.67121,0.6711,0.67121,70400000.0
2007-02-22 12:15:00,0.67122,0.67123,0.67117,0.67117,33500000.0
2007-02-22 12:16:00,0.67118,0.6712,0.67107,0.6712,156399999.0
2007-02-22 12:17:00,0.67118,0.6712,0.67114,0.6712,125100002.0
2007-02-22 12:18:00,0.67117,0.6712,0.67116,0.67116,153600000.0
2007-02-22 12:19:00,0.67122,0.67124,0.67118,0.67118,76000000.0
2007-02-22 12:20:00,0.67122,0.67127,0.67122,0.67126,106999999.0
2007-02-22 12:21:00,0.67122,0.67127,0.67122,0.67122,212400002.0
2007-02-22 12:22:00,0.67124,0.67128,0.67124,0.67128,37600001.0
2007-02-22 12:23:00,0.67128,0.67134,0.67128,0.67134,171499997.0
2007-02-22 12:24:00,0.67134,0.67134,0.6713,0.67134,149999999.0
2007-02-22 12:25:00,0.67133,0.67133,0.67127,0.67127,43900002.0
2007-02-22 12:26:00,0.67123,0.67127,0.67123,0.67127,66899999.0
2007-02-22 12:27:00,0.67128,0.6713,0.67122,0.67127,245000002.0
2007-02-22 12:28:00,0.67125,0.67126,0.67118,0.67118,143199997.0
2007-02-22 12:29:00,0.6712,0.67124,0.67113,0.67113,95200002.0
2007-02-22 12:30:00,0.671,0.67109,0.671,0.67109,50100000.0
2007-02-22 12:31:00,0.67112,0.67115,0.67107,0.67107,123200001.0
2007-02-22 12:32:00,0.67109,0.67112,0.67109,0.67109,177400004.0
2007-02-22 12:33:00,0.67114,0.67117,0.6711,0.67115,167600000.0
2007-02-22 12:34:00,0.67116,0.67116,0.67106,0.67108,68900000.0
2007-02-22 12:35:00,0.67109,0.67118,0.67109,0.67118,61500001.0
2007-02-22 12:36:00,0.6712,0.6712,0.67107,0.67112,169199997.0
2007-02-22 12:37:00,0.67112,0.67112,0.67105,0.67111,93800001.0
2007-02-22 12:38:00,0.67109,0.67115,0.67106,0.67107,242200006.0
2007-02-22 12:39:00,0.6712,0.67121,0.67113,0.67117,196600000.0
2007-02-22 12:40:00,0.67123,0.67127,0.67117,0.67122,117400001.0
2007-02-22 12:41:00,0.67124,0.67128,0.67124,0.67128,49500001.0
2007-02-22 12:42:00,0.67118,0.67124,0.67113,0.67119,208799999.0
2007-02-22 12:43:00,0.67118,0.67118,0.67114,0.67115,104300003.0
2007-02-22 12:44:00,0.67112,0.67119,0.67112,0.67115,137500001.0
2007-02-22 12:45:00,0.67119,0.67124,0.67119,0.6712,106400002.0
2007-02-22 12:46:00,0.67124,0.67124,0.67121,0.67121,117100001.0
2007-02-22 12:47:00,0.67122,0.67125,0.67121,0.67122,168599999.0
2007-02-22 12:48:00,0.67122,0.67122,0.67115,0.67121,93700000.0
2007-02-22 12:49:00,0.67118,0.67126,0.67118,0.6712,182099997.0
2007-02-22 12:50:00,0.6712,0.67127,0.67115,0.67115,206099999.0
2007-02-22 12:51:00,0.67119,0.67127,0.67118,0.67118,221700001.0
2007-02-22 12:52:00,0.67117,0.67122,0.67116,0.6712,123000003.0
2007-02-22 12:53:00,0.67116,0.67122,0.67112,0.67118,172800002.0
2007-02-22 12:54:00,0.67117,0.6712,0.67117,0.67119,54700000.0
2007-02-22 12:55:00,0.67121,0.67121,0.67113,0.67116,75300000.0
2007-02-22 12:56:00,0.67115,0.67119,0.67113,0.67115,99900001.0
2007-02-22 12:57:00,0.6712,0.6712,0.67108,0.67112,28100000.0
2007-02-22 12:58:00,0.67106,0.67111,0.67106,0.67109,149299996.0
2007-02-22 12:59:00,0.67109,0.67112,0.67101,0.67101,194100000.0
2007-02-22 13:00:00,0.67101,0.67101,0.67093,0.67093,155199998.0
2007-02-22 13:01:00,0.67095,0.67095,0.6709,0.6709,124100001.0
2007-02-22 13:02:00,0.67089,0.6709,0.67076,0.6709,107599998.0
2007-02-22 13:03:00,0.6709,0.67098,0.6709,0.67095,108000000.0
2007-02-22 13:04:00,0.67092,0.67097,0.67091,0.67096,113100002.0
2007-02-22 13:05:00,0.67097,0.67101,0.67094,0.67094,135699999.0
2007-02-22 13:06:00,0.67093,0.67106,0.67093,0.67105,264800002.0
2007-02-22 13:07:00,0.67105,0.6711,0.67092,0.67092,252899998.0
2007-02-22 13:08:00,0.67092,0.67095,0.6709,0.67095,59800002.0
2007-02-22 13:09:00,0.67095,0.67096,0.67089,0.67094,144299999.0
2007-02-22 13:10:00,0.67087,0.67094,0.67087,0.67094,160600004.0
2007-02-22 13:11:00,0.67092,0.67098,0.67087,0.67088,168399999.0
2007-02-22 13:12:00,0.67097,0.67097,0.67089,0.67094,177400001.0
2007-02-22 13:13:00,0.6709,0.67094,0.67084,0.67084,119999998.0
2007-02-22 13:14:00,0.67082,0.67087,0.67081,0.67086,152700000.0
2007-02-22 13:15:00,0.6708,0.67087,0.67078,0.67087,69300002.0
2007-02-22 13:16:00,0.67089,0.67098,0.67089,0.67093,194100001.0
2007-02-22 13:17:00,0.67099,0.671,0.67094,0.671,256100000.0
2007-02-22 13:18:00,0.671,0.6711,0.671,0.67108,153899998.0
2007-02-22 13:19:00,0.67108,0.67109,0.671,0.67109,207799996.0
2007-02-22 13:20:00,0.67109,0.6712,0.67109,0.67112,116200001.0
2007-02-22 13:21:00,0.67112,0.67122,0.67112,0.67122,5400000.0
2007-02-22 13:22:00,0.67118,0.67118,0.67117,0.67117,2400000.0
2007-02-22 13:23:00,0.67117,0.67128,0.67117,0.67126,32300000.0
2007-02-22 13:24:00,0.67123,0.67135,0.67123,0.67135,78900001.0
2007-02-22 13:25:00,0.67133,0.67135,0.67128,0.67128,242300000.0
2007-02-22 13:26:00,0.67126,0.67137,0.67126,0.67137,92100000.0
2007-02-22 13:27:00,0.67138,0.67141,0.67127,0.67131,183499998.0
2007-02-22 13:28:00,0.67125,0.67132,0.67125,0.67131,147699997.0
2007-02-22 13:29:00,0.67129,0.67133,0.67123,0.67133,60399998.0
2007-02-22 13:30:00,0.6713,0.6713,0.67125,0.67128,94100002.0
2007-02-22 13:31:00,0.6713,0.67134,0.67127,0.67129,232599993.0
2007-02-22 13:32:00,0.67129,0.67131,0.67123,0.67125,198499999.0
2007-02-22 13:33:00,0.67128,0.67132,0.67128,0.67128,128900000.0
2007-02-22 13:34:00,0.67131,0.67131,0.67118,0.67118,143199996.0
2007-02-22 13:35:00,0.67117,0.67124,0.67117,0.6712,49600000.0
2007-02-22 13:36:00,0.67126,0.67126,0.67112,0.67123,144500003.0
2007-02-22 13:37:00,0.67117,0.67124,0.67116,0.67121,113199998.0
2007-02-22 13:38:00,0.67115,0.67115,0.67114,0.67114,36700001.0
2007-02-22 13:39:00,0.67107,0.67108,0.67089,0.67089,169800001.0
2007-02-22 13:40:00,0.67101,0.67109,0.67096,0.67109,37600001.0
2007-02-22 13:41:00,0.67112,0.67118,0.67111,0.67113,186899999.0
2007-02-22 13:42:00,0.67113,0.67113,0.67103,0.67103,152199997.0
2007-02-22 13:43:00,0.67099,0.67108,0.67095,0.67095,124299998.0
2007-02-22 13:44:00,0.67095,0.67101,0.67095,0.67098,72100002.0
2007-02-22 13:45:00,0.67098,0.67102,0.67095,0.67097,132999997.0
2007-02-22 13:46:00,0.67098,0.671,0.67095,0.67097,104699998.0
2007-02-22 13:47:00,0.671,0.67102,0.67097,0.671,118799999.0
2007-02-22 13:48:00,0.67098,0.67098,0.67083,0.67091,184099998.0
2007-02-22 13:49:00,0.67096,0.67096,0.67089,0.67089,106799998.0
2007-02-22 13:50:00,0.67086,0.67099,0.67086,0.67095,163300000.0
2007-02-22 13:51:00,0.67094,0.67102,0.67094,0.671,219699998.0
2007-02-22 13:52:00,0.67095,0.67106,0.67095,0.67104,143500000.0
2007-02-22 13:53:00,0.67111,0.67111,0.67102,0.67108,157099998.0
2007-02-22 13:54:00,0.6711,0.67114,0.67103,0.67111,129800000.0
2007-02-22 13:55:00,0.67115,0.67115,0.67113,0.67113,91400000.0
2007-02-22 13:56:00,0.67115,0.67115,0.6711,0.67115,98699998.0
2007-02-22 13:57:00,0.6711,0.67112,0.6711,0.6711,68799999.0
2007-02-22 13:58:00,0.67115,0.67118,0.67115,0.67116,32300000.0
2007-02-22 13:59:00,0.67115,0.67115,0.67107,0.67112,102700001.0
2007-02-22 14:00:00,0.6711,0.67122,0.6711,0.67122,104899998.0
2007-02-22 14:01:00,0.67116,0.67118,0.67111,0.67112,150800000.0
2007-02-22 14:02:00,0.67115,0.6712,0.67113,0.6712,55100000.0
2007-02-22 14:03:00,0.67112,0.67112,0.67108,0.67108,43300000.0
2007-02-22 14:04:00,0.67115,0.67115,0.67112,0.67115,148599999.0
2007-02-22 14:05:00,0.67111,0.67116,0.6711,0.6711,105299998.0
2007-02-22 14:06:00,0.67115,0.67117,0.67112,0.67115,126700000.0
2007-02-22 14:07:00,0.67109,0.67114,0.67099,0.67105,214900001.0
2007-02-22 14:08:00,0.67107,0.67115,0.67106,0.67111,127000000.0
2007-02-22 14:09:00,0.67109,0.67113,0.67109,0.6711,151600001.0
2007-02-22 14:10:00,0.6711,0.67114,0.67106,0.67114,204999998.0
2007-02-22 14:11:00,0.67116,0.67116,0.67105,0.67116,141300002.0
2007-02-22 14:12:00,0.67113,0.67113,0.67109,0.67112,145999997.0
2007-02-22 14:13:00,0.67114,0.67115,0.67107,0.67115,76800003.0
2007-02-22 14:14:00,0.67114,0.67119,0.67114,0.67119,69399998.0
2007-02-22 14:15:00,0.67116,0.67116,0.67114,0.67114,65399997.0
2007-02-22 14:16:00,0.67111,0.67114,0.67111,0.67113,97200001.0
2007-02-22 14:17:00,0.67111,0.67121,0.67109,0.67121,100599996.0
2007-02-22 14:18:00,0.67121,0.67125,0.67116,0.67125,67200001.0
2007-02-22 14:19:00,0.67123,0.67124,0.67123,0.67124,25500000.0
2007-02-22 14:20:00,0.67124,0.67133,0.6712,0.67133,223800000.0
2007-02-22 14:21:00,0.67133,0.67135,0.67128,0.67134,169999994.0
2007-02-22 14:22:00,0.67131,0.67135,0.6713,0.67135,86000002.0
2007-02-22 14:23:00,0.67135,0.67135,0.67132,0.67135,208899999.0
2007-02-22 14:24:00,0.67136,0.67136,0.67129,0.67131,45900001.0
2007-02-22 14:25:00,0.67129,0.67129,0.67122,0.67123,133300002.0
2007-02-22 14:26:00,0.67127,0.67128,0.67121,0.67128,128099999.0
2007-02-22 14:27:00,0.67134,0.67135,0.67128,0.6713,202200001.0
2007-02-22 14:28:00,0.67133,0.67133,0.67132,0.67132,61699999.0
2007-02-22 14:29:00,0.67134,0.67137,0.67133,0.67133,124500001.0
2007-02-22 14:30:00,0.6713,0.67138,0.6713,0.67135,33700000.0
2007-02-22 14:31:00,0.67134,0.67139,0.67133,0.67133,77699999.0
2007-02-22 14:32:00,0.67131,0.67138,0.67131,0.67132,119299999.0
2007-02-22 14:33:00,0.67135,0.67135,0.67122,0.67122,122199999.0
2007-02-22 14:34:00,0.67123,0.67127,0.67123,0.67127,91599999.0
2007-02-22 14:35:00,0.67131,0.67131,0.67124,0.67128,422899998.0
2007-02-22 14:36:00,0.67133,0.67133,0.67122,0.67128,115499996.0
2007-02-22 14:37:00,0.67128,0.67128,0.67125,0.67125,158799998.0
2007-02-22 14:38:00,0.67131,0.67132,0.6712,0.6713,141799997.0
2007-02-22 14:39:00,0.67132,0.67135,0.6713,0.67132,200300004.0
2007-02-22 14:40:00,0.67133,0.67135,0.6713,0.67133,155800003.0
2007-02-22 14:41:00,0.67133,0.67133,0.67129,0.67132,90099998.0
2007-02-22 14:42:00,0.67135,0.67135,0.67133,0.67133,67699999.0
2007-02-22 14:43:00,0.67137,0.67154,0.67137,0.67152,239000001.0
2007-02-22 14:44:00,0.67153,0.67153,0.67144,0.67148,172400002.0
2007-02-22 14:45:00,0.67151,0.67157,0.67151,0.67153,180600001.0
2007-02-22 14:46:00,0.67159,0.6716,0.67156,0.67156,179599999.0
2007-02-22 14:47:00,0.67148,0.67148,0.67146,0.67146,45600001.0
2007-02-22 14:48:00,0.67144,0.67151,0.67142,0.67142,195299997.0
2007-02-22 14:49:00,0.67147,0.67148,0.67145,0.67145,113700001.0
2007-02-22 14:50:00,0.67149,0.67154,0.67149,0.67154,19900000.0
2007-02-22 14:51:00,0.67147,0.67151,0.67147,0.67147,176299996.0
2007-02-22 14:52:00,0.67153,0.67158,0.6715,0.67152,174099999.0
2007-02-22 14:53:00,0.67151,0.67156,0.67151,0.67155,120400000.0
2007-02-22 14:54:00,0.67157,0.67163,0.67157,0.67163,54300002.0
2007-02-22 14:55:00,0.67168,0.67176,0.6716,0.67176,112500001.0
2007-02-22 14:56:00,0.67177,0.67184,0.67175,0.67176,90300001.0
2007-02-22 14:57:00,0.67177,0.6718,0.67175,0.67175,52000000.0
2007-02-22 14:58:00,0.67177,0.67185,0.67177,0.6718,164100002.0
2007-02-22 14:59:00,0.67177,0.6718,0.67173,0.6718,214700003.0
2007-02-22 15:00:00,0.67175,0.67181,0.67175,0.6718,162499998.0
2007-02-22 15:01:00,0.67181,0.67182,0.67177,0.67179,65800002.0
2007-02-22 15:02:00,0.67172,0.67172,0.67166,0.67166,82999998.0
2007-02-22 15:03:00,0.67175,0.6718,0.67171,0.67173,145900002.0
2007-02-22 15:04:00,0.67181,0.67187,0.67178,0.67185,116700002.0
2007-02-22 15:05:00,0.6718,0.67187,0.67177,0.67183,174300002.0
2007-02-22 15:06:00,0.67183,0.6719,0.67183,0.67189,261800004.0
2007-02-22 15:07:00,0.6719,0.67193,0.67188,0.6719,150599998.0
2007-02-22 15:08:00,0.67187,0.67191,0.67181,0.67181,286000000.0
2007-02-22 15:09:00,0.67184,0.67188,0.67181,0.67181,96500004.0
2007-02-22 15:10:00,0.67178,0.67178,0.67174,0.67177,41500000.0
2007-02-22 15:11:00,0.67182,0.6719,0.67174,0.6719,236399998.0
2007-02-22 15:12:00,0.67188,0.67188,0.6718,0.67182,81499999.0
2007-02-22 15:13:00,0.67185,0.67186,0.67179,0.67182,174800001.0
2007-02-22 15:14:00,0.67179,0.67181,0.67174,0.67176,46300000.0
2007-02-22 15:15:00,0.67175,0.67175,0.67171,0.67175,105800000.0
2007-02-22 15:16:00,0.67172,0.67177,0.67167,0.67172,96900001.0
2007-02-22 15:17:00,0.67171,0.67175,0.67169,0.67175,173099999.0
2007-02-22 15:18:00,0.6717,0.67175,0.6717,0.67175,128299999.0
2007-02-22 15:19:00,0.67171,0.67175,0.67171,0.67172,141699999.0
2007-02-22 15:20:00,0.67177,0.67183,0.67171,0.67172,132100002.0
2007-02-22 15:21:00,0.67173,0.67173,0.67165,0.67167,142199999.0
2007-02-22 15:22:00,0.67169,0.67177,0.67169,0.67177,53500000.0
2007-02-22 15:23:00,0.67171,0.67179,0.67171,0.67178,124400000.0
2007-02-22 15:24:00,0.67178,0.6718,0.67175,0.67176,134099999.0
2007-02-22 15:25:00,0.67172,0.67181,0.67172,0.67173,310900002.0
2007-02-22 15:26:00,0.67183,0.67183,0.67175,0.6718,86400001.0
2007-02-22 15:27:00,0.67175,0.67176,0.67172,0.67172,140300003.0
2007-02-22 15:28:00,0.67174,0.67178,0.6717,0.67178,130099999.0
2007-02-22 15:29:00,0.6718,0.6718,0.67172,0.67175,54400000.0
2007-02-22 15:30:00,0.67176,0.67176,0.67166,0.67168,113399999.0
2007-02-22 15:31:00,0.67164,0.67173,0.67164,0.67173,133100001.0
2007-02-22 15:32:00,0.67172,0.67178,0.6717,0.67178,204599999.0
2007-02-22 15:33:00,0.67175,0.67182,0.6717,0.6717,145199997.0
2007-02-22 15:34:00,0.67174,0.67176,0.67165,0.67168,161199999.0
2007-02-22 15:35:00,0.67173,0.67178,0.67166,0.67178,189000003.0
2007-02-22 15:36:00,0.67176,0.67177,0.6717,0.67172,235899996.0
2007-02-22 15:37:00,0.67175,0.67175,0.6717,0.6717,104000002.0
2007-02-22 15:38:00,0.67173,0.67173,0.67172,0.67172,10100000.0
2007-02-22 15:39:00,0.67171,0.67173,0.67171,0.67171,41000000.0
2007-02-22 15:40:00,0.67178,0.67178,0.67168,0.67171,165399999.0
2007-02-22 15:41:00,0.6717,0.6717,0.6716,0.6716,181200003.0
2007-02-22 15:42:00,0.67171,0.67172,0.67166,0.67171,212099998.0
2007-02-22 15:43:00,0.67176,0.67182,0.67176,0.67178,63800000.0
2007-02-22 15:44:00,0.67177,0.67183,0.67175,0.6718,105199997.0
2007-02-22 15:45:00,0.67178,0.67183,0.67178,0.67183,101000000.0
2007-02-22 15:46:00,0.67179,0.67188,0.67179,0.67188,80500000.0
2007-02-22 15:47:00,0.67187,0.67195,0.6718,0.67183,164800000.0
2007-02-22 15:48:00,0.67181,0.67188,0.67178,0.67185,158000002.0
2007-02-22 15:49:00,0.67187,0.67195,0.67187,0.67191,130499999.0
2007-02-22 15:50:00,0.67191,0.67191,0.67182,0.67182,150500000.0
2007-02-22 15:51:00,0.67181,0.67196,0.67181,0.67182,191800000.0
2007-02-22 15:52:00,0.67179,0.67182,0.67174,0.67174,78900001.0
2007-02-22 15:53:00,0.67173,0.6718,0.67172,0.6718,116299996.0
2007-02-22 15:54:00,0.67178,0.67178,0.67169,0.67171,90500000.0
2007-02-22 15:55:00,0.67175,0.67175,0.67168,0.67169,139000001.0
2007-02-22 15:56:00,0.67171,0.67172,0.67168,0.67172,109999999.0
2007-02-22 15:57:00,0.6717,0.67173,0.67168,0.67168,137799997.0
2007-02-22 15:58:00,0.67172,0.67177,0.67171,0.67173,94299998.0
2007-02-22 15:59:00,0.67177,0.67177,0.6717,0.67176,82900002.0
2007-02-22 16:00:00,0.67178,0.67181,0.67173,0.67181,154600000.0
2007-02-22 16:01:00,0.67184,0.67184,0.6718,0.67184,74799997.0
2007-02-22 16:02:00,0.67176,0.67176,0.67167,0.67173,202700000.0
2007-02-22 16:03:00,0.67175,0.67178,0.67171,0.67178,52900000.0
2007-02-22 16:04:00,0.67182,0.67182,0.67171,0.67181,149499996.0
2007-02-22 16:05:00,0.67178,0.67181,0.6717,0.6717,172499996.0
2007-02-22 16:06:00,0.6717,0.67176,0.6717,0.67176,209599997.0
2007-02-22 16:07:00,0.67172,0.67175,0.67168,0.6717,42600000.0
2007-02-22 16:08:00,0.67168,0.67172,0.67166,0.67172,142000002.0
2007-02-22 16:09:00,0.67177,0.67178,0.67171,0.67171,53499999.0
2007-02-22 16:10:00,0.67175,0.6718,0.67175,0.67177,65300001.0
2007-02-22 16:11:00,0.67178,0.67185,0.67176,0.6718,173199997.0
2007-02-22 16:12:00,0.67179,0.6718,0.67175,0.67177,165300000.0
2007-02-22 16:13:00,0.67178,0.67179,0.67175,0.67179,122199999.0
2007-02-22 16:14:00,0.6718,0.67181,0.67174,0.67181,152499998.0
2007-02-22 16:15:00,0.67182,0.67182,0.6718,0.67181,128500000.0
2007-02-22 16:16:00,0.67181,0.67182,0.67181,0.67182,57399998.0
2007-02-22 16:17:00,0.67174,0.6719,0.67174,0.67183,128400000.0
2007-02-22 16:18:00,0.67183,0.67186,0.67182,0.67186,116000001.0
2007-02-22 16:19:00,0.6719,0.67196,0.67189,0.67196,138000000.0
2007-02-22 16:20:00,0.67191,0.67191,0.67185,0.67188,116599996.0
2007-02-22 16:21:00,0.67185,0.67185,0.67181,0.67183,144600000.0
2007-02-22 16:22:00,0.67188,0.6719,0.67188,0.67188,78000001.0
2007-02-22 16:23:00,0.67188,0.67198,0.67188,0.67195,202100003.0
2007-02-22 16:24:00,0.67201,0.67201,0.67188,0.67193,263499998.0
2007-02-22 16:25:00,0.67193,0.67201,0.67192,0.67197,245899996.0
2007-02-22 16:26:00,0.67196,0.67204,0.67194,0.67194,57100000.0
2007-02-22 16:27:00,0.67202,0.67202,0.67191,0.67199,172000003.0
2007-02-22 16:28:00,0.67204,0.67212,0.67204,0.67212,51900001.0
2007-02-22 16:29:00,0.67214,0.67217,0.67211,0.67215,252199998.0
2007-02-22 16:30:00,0.67213,0.67219,0.67211,0.67211,172600005.0
2007-02-22 16:31:00,0.67214,0.67214,0.67207,0.67212,154200000.0
2007-02-22 16:32:00,0.67213,0.67216,0.67209,0.67215,136499999.0
2007-02-22 16:33:00,0.67215,0.67218,0.67214,0.67215,91999999.0
2007-02-22 16:34:00,0.67215,0.67215,0.67209,0.67209,253499999.0
2007-02-22 16:35:00,0.67212,0.67212,0.67201,0.67203,82400001.0
2007-02-22 16:36:00,0.67201,0.67212,0.67201,0.67209,155999999.0
2007-02-22 16:37:00,0.6721,0.6721,0.67203,0.67203,175100004.0
2007-02-22 16:38:00,0.67204,0.67205,0.67197,0.67197,200000002.0
2007-02-22 16:39:00,0.67202,0.67207,0.672,0.67205,193399999.0
2007-02-22 16:40:00,0.67203,0.67209,0.67203,0.67209,50299998.0
2007-02-22 16:41:00,0.67209,0.67213,0.67206,0.67213,195300005.0
2007-02-22 16:42:00,0.67211,0.67211,0.67204,0.6721,92599997.0
2007-02-22 16:43:00,0.67205,0.6721,0.67205,0.6721,170199997.0
2007-02-22 16:44:00,0.67205,0.67207,0.67205,0.67207,23199999.0
2007-02-22 16:45:00,0.67201,0.67205,0.672,0.672,160599996.0
2007-02-22 16:46:00,0.67199,0.67201,0.67196,0.672,174999998.0
2007-02-22 16:47:00,0.67199,0.67203,0.67198,0.67198,81699999.0
2007-02-22 16:48:00,0.67199,0.67204,0.67197,0.67197,160899999.0
2007-02-22 16:49:00,0.67197,0.67203,0.67197,0.67198,180200001.0
2007-02-22 16:50:00,0.67199,0.67204,0.67196,0.672,105200003.0
2007-02-22 16:51:00,0.67199,0.67205,0.67199,0.67202,186899999.0
2007-02-22 16:52:00,0.67205,0.67207,0.672,0.67203,95099998.0
2007-02-22 16:53:00,0.67203,0.67203,0.67187,0.67187,210200002.0
2007-02-22 16:54:00,0.67184,0.67187,0.67182,0.67182,87799998.0
2007-02-22 16:55:00,0.67187,0.67187,0.67185,0.67185,90200001.0
2007-02-22 16:56:00,0.67185,0.67189,0.67182,0.67182,142900001.0
2007-02-22 16:57:00,0.67185,0.67188,0.67183,0.67188,124900002.0
2007-02-22 16:58:00,0.67183,0.67185,0.67179,0.67184,125100000.0
2007-02-22 16:59:00,0.67192,0.67192,0.67185,0.67187,196999994.0
2007-02-22 17:00:00,0.67184,0.67193,0.67184,0.67185,112899999.0
2007-02-22 17:01:00,0.67192,0.67193,0.67187,0.67187,159800000.0
2007-02-22 17:02:00,0.67187,0.67193,0.67186,0.67187,173200001.0
2007-02-22 17:03:00,0.67186,0.67186,0.6718,0.6718,79900003.0
2007-02-22 17:04:00,0.67183,0.67183,0.67176,0.67177,165499999.0
2007-02-22 17:05:00,0.67177,0.6718,0.67176,0.6718,146200004.0
2007-02-22 17:06:00,0.67176,0.67181,0.67174,0.67179,133200000.0
2007-02-22 17:07:00,0.67178,0.67179,0.67169,0.67172,133199999.0
2007-02-22 17:08:00,0.67168,0.67172,0.67168,0.67171,86800001.0
2007-02-22 17:09:00,0.67173,0.67176,0.6717,0.67172,98800000.0
2007-02-22 17:10:00,0.67176,0.67176,0.67168,0.67176,112199999.0
2007-02-22 17:11:00,0.67173,0.67174,0.6717,0.67174,85000001.0
2007-02-22 17:12:00,0.67176,0.67176,0.67171,0.67171,155600003.0
2007-02-22 17:13:00,0.67171,0.67176,0.67161,0.67164,119000002.0
2007-02-22 17:14:00,0.67164,0.67166,0.67162,0.67162,81200002.0
2007-02-22 17:15:00,0.6716,0.67161,0.67155,0.67161,133899999.0
2007-02-22 17:16:00,0.67165,0.67168,0.67154,0.67154,191200001.0
2007-02-22 17:17:00,0.67155,0.6716,0.67151,0.67159,215700004.0
2007-02-22 17:18:00,0.67164,0.67167,0.67161,0.67165,136500003.0
2007-02-22 17:19:00,0.67166,0.67166,0.67152,0.67152,132300003.0
2007-02-22 17:20:00,0.67152,0.67152,0.6714,0.6714,228899999.0
2007-02-22 17:21:00,0.67132,0.67138,0.67123,0.67123,266200006.0
2007-02-22 17:22:00,0.67119,0.67129,0.67117,0.67128,185799994.0
2007-02-22 17:23:00,0.6713,0.67137,0.6713,0.6713,91700001.0
2007-02-22 17:24:00,0.67135,0.67136,0.67129,0.67136,94300002.0
2007-02-22 17:25:00,0.67137,0.67145,0.67131,0.67142,206499997.0
2007-02-22 17:26:00,0.67142,0.67142,0.67135,0.67135,34300000.0
2007-02-22 17:27:00,0.67134,0.67146,0.67134,0.67141,161299998.0
2007-02-22 17:28:00,0.67143,0.67147,0.6714,0.67147,152699999.0
2007-02-22 17:29:00,0.67151,0.67152,0.67138,0.67138,87600002.0
2007-02-22 17:30:00,0.67143,0.67146,0.67137,0.67138,187099999.0
2007-02-22 17:31:00,0.67142,0.67144,0.67134,0.67134,203500002.0
2007-02-22 17:32:00,0.67132,0.67135,0.67125,0.67134,294000001.0
2007-02-22 17:33:00,0.67137,0.67144,0.6713,0.67144,94200002.0
2007-02-22 17:34:00,0.67141,0.67148,0.67139,0.67139,103599997.0
2007-02-22 17:35:00,0.67147,0.67149,0.67143,0.67149,254300000.0
2007-02-22 17:36:00,0.67143,0.6715,0.67142,0.67147,123800003.0
2007-02-22 17:37:00,0.67142,0.67142,0.67137,0.67137,140700002.0
2007-02-22 17:38:00,0.67132,0.67136,0.6713,0.6713,117099997.0
2007-02-22 17:39:00,0.67129,0.67133,0.67129,0.67131,83400000.0
2007-02-22 17:40:00,0.67129,0.67133,0.67127,0.67133,63900001.0
2007-02-22 17:41:00,0.67129,0.67138,0.67129,0.67138,155800000.0
2007-02-22 17:42:00,0.67135,0.67138,0.6713,0.6713,85400003.0
2007-02-22 17:43:00,0.67133,0.67133,0.67124,0.67126,108700001.0
2007-02-22 17:44:00,0.67125,0.67135,0.67124,0.67135,95299999.0
2007-02-22 17:45:00,0.67133,0.67133,0.67124,0.67131,181300001.0
2007-02-22 17:46:00,0.67128,0.67128,0.67127,0.67127,44199999.0
2007-02-22 17:47:00,0.67125,0.67132,0.67125,0.67129,167799994.0
2007-02-22 17:48:00,0.67132,0.67139,0.67132,0.67139,70799999.0
2007-02-22 17:49:00,0.67135,0.67135,0.67135,0.67135,71800002.0
2007-02-22 17:50:00,0.67123,0.6713,0.67123,0.67124,122000002.0
2007-02-22 17:51:00,0.67123,0.67127,0.67121,0.67122,191800001.0
2007-02-22 17:52:00,0.67116,0.67124,0.67116,0.67121,181899999.0
2007-02-22 17:53:00,0.6712,0.6712,0.67113,0.67117,85300001.0
2007-02-22 17:54:00,0.67119,0.67125,0.67113,0.67125,132699999.0
2007-02-22 17:55:00,0.67119,0.67126,0.67119,0.67125,145899997.0
2007-02-22 17:56:00,0.67118,0.67118,0.67106,0.67106,64599998.0
2007-02-22 17:57:00,0.67108,0.67111,0.67105,0.6711,146200000.0
2007-02-22 17:58:00,0.67112,0.67113,0.67108,0.67108,146000000.0
2007-02-22 17:59:00,0.67112,0.67118,0.67112,0.67113,188999995.0
2007-02-22 18:00:00,0.67114,0.67122,0.67114,0.6712,107499999.0
2007-02-22 18:01:00,0.67127,0.67129,0.67117,0.67123,1194599997.0
2007-02-22 18:02:00,0.67118,0.67124,0.67115,0.67115,1312400002.0
2007-02-22 18:03:00,0.6712,0.67123,0.67112,0.67116,1803699991.0
2007-02-22 18:04:00,0.67113,0.67119,0.6711,0.67114,468900006.0
2007-02-22 18:05:00,0.67108,0.67112,0.67104,0.67108,1219300006.0
2007-02-22 18:06:00,0.67108,0.67112,0.67102,0.67107,1611999999.0
2007-02-22 18:07:00,0.6708,0.6708,0.6707,0.6707,1014400001.0
2007-02-22 18:08:00,0.6708,0.6708,0.6707,0.6708,1014400001.0
2007-02-22 18:09:00,0.67107,0.67114,0.67104,0.67104,1014400001.0
2007-02-22 18:10:00,0.67105,0.6711,0.67099,0.67109,992800002.0
2007-02-22 18:11:00,0.67104,0.67113,0.67103,0.67113,1035499999.0
2007-02-22 18:12:00,0.67112,0.67118,0.6711,0.6711,718999997.0
2007-02-22 18:13:00,0.6711,0.67113,0.67105,0.67105,935200002.0
2007-02-22 18:14:00,0.67103,0.67104,0.67093,0.67103,1567700001.0
2007-02-22 18:15:00,0.67107,0.67112,0.67101,0.67102,2044099995.0
2007-02-22 18:16:00,0.67106,0.67112,0.67102,0.67107,1257200004.0
2007-02-22 18:17:00,0.6711,0.67112,0.67103,0.67108,782000003.0
2007-02-22 18:18:00,0.67108,0.67114,0.67097,0.67097,926799992.0
2007-02-22 18:19:00,0.6709,0.67096,0.67082,0.67085,731700000.0
2007-02-22 18:20:00,0.67087,0.67096,0.67085,0.67096,678300003.0
2007-02-22 18:21:00,0.67093,0.67099,0.67086,0.67092,960200000.0
2007-02-22 18:22:00,0.67093,0.67093,0.6708,0.67086,970000000.0
2007-02-22 18:23:00,0.67085,0.6709,0.6708,0.67088,1370699995.0
2007-02-22 18:24:00,0.67077,0.67088,0.67075,0.6708,959399999.0
2007-02-22 18:25:00,0.67082,0.67093,0.67082,0.67091,976500005.0
2007-02-22 18:26:00,0.671,0.6711,0.67092,0.67102,996100005.0
2007-02-22 18:27:00,0.67102,0.67108,0.671,0.671,760999998.0
2007-02-22 18:28:00,0.67102,0.67102,0.6709,0.67091,646200004.0
2007-02-22 18:29:00,0.67084,0.67091,0.67074,0.67082,750500005.0
2007-02-22 18:30:00,0.67082,0.67095,0.6708,0.67095,895199992.0
2007-02-22 18:31:00,0.67094,0.67099,0.6709,0.67097,459000002.0
2007-02-22 18:32:00,0.67099,0.67102,0.67091,0.67095,618899999.0
2007-02-22 18:33:00,0.67097,0.67099,0.6709,0.67099,999900002.0
2007-02-22 18:34:00,0.67097,0.67107,0.67096,0.67098,931599992.0
2007-02-22 18:35:00,0.67105,0.67107,0.67101,0.67106,421000001.0
2007-02-22 18:36:00,0.67108,0.67114,0.67105,0.67113,220200002.0
2007-02-22 18:37:00,0.67113,0.67116,0.67109,0.67115,338400006.0
2007-02-22 18:38:00,0.67114,0.67125,0.67114,0.67122,263100001.0
2007-02-22 18:39:00,0.67126,0.67128,0.67123,0.67124,399699995.0
2007-02-22 18:40:00,0.67123,0.67123,0.6711,0.67116,391800002.0
2007-02-22 18:41:00,0.67117,0.67124,0.6711,0.67115,733900010.0
2007-02-22 18:42:00,0.67116,0.67116,0.67106,0.6711,508600001.0
2007-02-22 18:43:00,0.67106,0.6711,0.67102,0.67107,326700000.0
2007-02-22 18:44:00,0.6711,0.67113,0.67105,0.67108,736899997.0
2007-02-22 18:45:00,0.67109,0.67118,0.67106,0.67107,367799999.0
2007-02-22 18:46:00,0.67112,0.67113,0.67108,0.6711,174900004.0
2007-02-22 18:47:00,0.6711,0.67113,0.67107,0.6711,288199996.0
2007-02-22 18:48:00,0.67106,0.6711,0.67099,0.6711,396799998.0
2007-02-22 18:49:00,0.67105,0.67112,0.67099,0.67103,167700004.0
2007-02-22 18:50:00,0.671,0.67109,0.671,0.67108,118700001.0
2007-02-22 18:51:00,0.67108,0.67112,0.67105,0.67105,237900001.0
2007-02-22 18:52:00,0.67107,0.67111,0.67102,0.67105,369599996.0
2007-02-22 18:53:00,0.67102,0.67108,0.67091,0.67095,805299998.0
2007-02-22 18:54:00,0.67103,0.67105,0.67099,0.67101,297999996.0
2007-02-22 18:55:00,0.67098,0.67107,0.67097,0.67101,657300008.0
2007-02-22 18:56:00,0.67103,0.67114,0.67103,0.67112,419799997.0
2007-02-22 18:57:00,0.67113,0.67113,0.67104,0.67105,328899999.0
2007-02-22 18:58:00,0.671,0.67106,0.67096,0.67097,1013399995.0
2007-02-22 18:59:00,0.67095,0.67102,0.67092,0.67094,580699999.0
2007-02-22 19:00:00,0.67089,0.67098,0.67086,0.67098,528600001.0
2007-02-22 19:01:00,0.67098,0.67101,0.6709,0.67099,157000000.0
2007-02-22 19:02:00,0.671,0.671,0.67093,0.67095,472200004.0
2007-02-22 19:03:00,0.67093,0.67098,0.6709,0.67092,471500001.0
2007-02-22 19:04:00,0.67095,0.67098,0.67092,0.67095,321899995.0
2007-02-22 19:05:00,0.67089,0.67092,0.67078,0.67087,384899999.0
2007-02-22 19:06:00,0.67077,0.67085,0.67077,0.67077,871000004.0
2007-02-22 19:07:00,0.67084,0.6709,0.67082,0.67082,407799997.0
2007-02-22 19:08:00,0.6709,0.67092,0.67081,0.67081,965699993.0
2007-02-22 19:09:00,0.67074,0.67085,0.67073,0.67085,376099999.0
2007-02-22 19:10:00,0.67087,0.67087,0.67073,0.67076,357900000.0
2007-02-22 19:11:00,0.67072,0.67075,0.6707,0.67074,88299999.0
2007-02-22 19:12:00,0.67065,0.67069,0.67061,0.67063,255500000.0
2007-02-22 19:13:00,0.6706,0.67066,0.67057,0.67063,320700002.0
2007-02-22 19:14:00,0.67061,0.67062,0.6704,0.67043,195900002.0
2007-02-22 19:15:00,0.67039,0.67043,0.67029,0.67029,636300003.0
2007-02-22 19:16:00,0.67032,0.67032,0.67012,0.67012,211400001.0
2007-02-22 19:17:00,0.67015,0.67018,0.67011,0.67011,367100001.0
2007-02-22 19:18:00,0.67007,0.67008,0.67,0.67007,180899997.0
2007-02-22 19:19:00,0.67004,0.67005,0.66997,0.67004,417300005.0
2007-02-22 19:20:00,0.66992,0.67002,0.66992,0.66997,278899995.0
2007-02-22 19:21:00,0.66997,0.67002,0.66997,0.66998,267800002.0
2007-02-22 19:22:00,0.67,0.67001,0.66995,0.66995,340099999.0
2007-02-22 19:23:00,0.66993,0.67,0.66992,0.66997,244899997.0
2007-02-22 19:24:00,0.66995,0.66999,0.66995,0.66995,88900001.0
2007-02-22 19:25:00,0.66996,0.66999,0.66987,0.66997,231200001.0
2007-02-22 19:26:00,0.66998,0.66999,0.66992,0.66992,523600004.0
2007-02-22 19:27:00,0.66992,0.66999,0.66986,0.66999,682600010.0
2007-02-22 19:28:00,0.66993,0.66997,0.66993,0.66996,235300005.0
2007-02-22 19:29:00,0.66996,0.67008,0.66989,0.67008,367099995.0
2007-02-22 19:30:00,0.67012,0.67012,0.67,0.67003,644200000.0
2007-02-22 19:31:00,0.67002,0.67009,0.66999,0.67008,726700009.0
2007-02-22 19:32:00,0.67007,0.67007,0.67,0.67007,388500001.0
2007-02-22 19:33:00,0.67004,0.67009,0.67003,0.67008,286900004.0
2007-02-22 19:34:00,0.67008,0.67015,0.67007,0.67015,446300001.0
2007-02-22 19:35:00,0.67012,0.67024,0.67012,0.67019,490999998.0
2007-02-22 19:36:00,0.6702,0.67029,0.67018,0.67029,609000004.0
2007-02-22 19:37:00,0.6703,0.67035,0.67029,0.6703,232500003.0
2007-02-22 19:38:00,0.6703,0.67032,0.67026,0.67032,218499999.0
2007-02-22 19:39:00,0.67034,0.67038,0.67032,0.67033,852400003.0
2007-02-22 19:40:00,0.67027,0.67035,0.67027,0.67032,570100006.0
2007-02-22 19:41:00,0.67031,0.67033,0.67024,0.67028,617199997.0
2007-02-22 19:42:00,0.67027,0.67033,0.67022,0.67033,365399999.0
2007-02-22 19:43:00,0.67032,0.67033,0.67028,0.67029,128299998.0
2007-02-22 19:44:00,0.67027,0.6703,0.67022,0.67022,352500003.0
2007-02-22 19:45:00,0.67026,0.67031,0.6702,0.67022,432599998.0
2007-02-22 19:46:00,0.67027,0.6703,0.67022,0.67022,144699996.0
2007-02-22 19:47:00,0.67024,0.67027,0.67014,0.67027,172799999.0
2007-02-22 19:48:00,0.67026,0.67028,0.67024,0.67028,89300002.0
2007-02-22 19:49:00,0.67022,0.67027,0.67021,0.67022,306499997.0
2007-02-22 19:50:00,0.67021,0.67027,0.67017,0.67017,264700004.0
2007-02-22 19:51:00,0.67021,0.67027,0.67018,0.67025,418799999.0
2007-02-22 19:52:00,0.67024,0.67026,0.67021,0.67021,396500003.0
2007-02-22 19:53:00,0.67019,0.67028,0.67018,0.67028,132100000.0
2007-02-22 19:54:00,0.67028,0.67029,0.67022,0.67029,147800000.0
2007-02-22 19:55:00,0.6703,0.6703,0.67017,0.67017,102699998.0
2007-02-22 19:56:00,0.67013,0.67014,0.67011,0.67014,174599999.0
2007-02-22 19:57:00,0.67016,0.6702,0.67014,0.67018,641500004.0
2007-02-22 19:58:00,0.67019,0.67022,0.67017,0.67021,320300002.0
2007-02-22 19:59:00,0.67021,0.67024,0.67017,0.67017,540199999.0
2007-02-22 20:00:00,0.67022,0.67025,0.67016,0.67025,202099995.0
2007-02-22 20:01:00,0.67027,0.67027,0.67023,0.67027,194500002.0
2007-02-22 20:02:00,0.67025,0.67025,0.67012,0.67012,196300000.0
2007-02-22 20:03:00,0.67014,0.67014,0.67009,0.6701,77300001.0
2007-02-22 20:04:00,0.67011,0.67019,0.67011,0.67019,94999999.0
2007-02-22 20:05:00,0.67018,0.67018,0.67013,0.67018,150599998.0
2007-02-22 20:06:00,0.67018,0.67024,0.67017,0.67017,75700002.0
2007-02-22 20:07:00,0.67015,0.67023,0.67015,0.67023,201000003.0
2007-02-22 20:08:00,0.67025,0.67027,0.67022,0.67025,721699992.0
2007-02-22 20:09:00,0.67022,0.67024,0.67019,0.67021,209199999.0
2007-02-22 20:10:00,0.67018,0.67023,0.67015,0.67019,102800002.0
2007-02-22 20:11:00,0.67018,0.67021,0.67016,0.67016,238599999.0
2007-02-22 20:12:00,0.67016,0.6702,0.6701,0.67019,742900001.0
2007-02-22 20:13:00,0.67019,0.67024,0.67016,0.67022,347299999.0
2007-02-22 20:14:00,0.67025,0.67025,0.67023,0.67023,412200000.0
2007-02-22 20:15:00,0.67024,0.67024,0.67016,0.67021,914599999.0
2007-02-22 20:16:00,0.67022,0.67023,0.6702,0.67023,532000005.0
2007-02-22 20:17:00,0.67023,0.67025,0.6702,0.67023,162999999.0
2007-02-22 20:18:00,0.67026,0.67029,0.67024,0.67027,340800003.0
2007-02-22 20:19:00,0.67029,0.67037,0.67027,0.6703,501899997.0
2007-02-22 20:20:00,0.67032,0.67032,0.67026,0.67032,342500005.0
2007-02-22 20:21:00,0.6703,0.67038,0.67027,0.67035,94299999.0
2007-02-22 20:22:00,0.6703,0.67035,0.6703,0.67035,137199998.0
2007-02-22 20:23:00,0.67035,0.67038,0.67032,0.67035,562399998.0
2007-02-22 20:24:00,0.67031,0.67036,0.6703,0.6703,343000002.0
2007-02-22 20:25:00,0.67031,0.67038,0.67029,0.67034,529399991.0
2007-02-22 20:26:00,0.67033,0.67036,0.67028,0.67032,834099998.0
2007-02-22 20:27:00,0.67028,0.67033,0.67028,0.67033,344400000.0
2007-02-22 20:28:00,0.67036,0.67036,0.67028,0.67033,552100004.0
2007-02-22 20:29:00,0.67039,0.67045,0.67033,0.67034,601400003.0
2007-02-22 20:30:00,0.67033,0.6705,0.67033,0.67048,1921999994.0
2007-02-22 20:31:00,0.67046,0.67051,0.67036,0.6704,1065600001.0
2007-02-22 20:32:00,0.67043,0.67047,0.6704,0.67045,1696599999.0
2007-02-22 20:33:00,0.6704,0.67046,0.6704,0.67045,244300004.0
2007-02-22 20:34:00,0.67042,0.67044,0.67037,0.67041,313500006.0
2007-02-22 20:35:00,0.67043,0.67044,0.67036,0.67044,294099998.0
2007-02-22 20:36:00,0.67044,0.67044,0.67035,0.6704,237399996.0
2007-02-22 20:37:00,0.67042,0.67049,0.67041,0.67043,546500004.0
2007-02-22 20:38:00,0.67041,0.67051,0.67041,0.67045,825600001.0
2007-02-22 20:39:00,0.67043,0.67044,0.67038,0.6704,256200000.0
2007-02-22 20:40:00,0.6704,0.67047,0.6704,0.67045,486999999.0
2007-02-22 20:41:00,0.67045,0.6705,0.67042,0.67047,463400002.0
2007-02-22 20:42:00,0.67047,0.6705,0.67047,0.67047,121499997.0
2007-02-22 20:43:00,0.67047,0.67053,0.67041,0.67041,624599998.0
2007-02-22 20:44:00,0.67044,0.67044,0.67036,0.67042,1034600006.0
2007-02-22 20:45:00,0.67042,0.67042,0.67035,0.67037,347700000.0
2007-02-22 20:46:00,0.67041,0.67041,0.6703,0.67033,152399999.0
2007-02-22 20:47:00,0.67033,0.67039,0.67028,0.67032,587199998.0
2007-02-22 20:48:00,0.67033,0.67048,0.67033,0.67043,733000000.0
2007-02-22 20:49:00,0.67047,0.67051,0.67044,0.67046,401899993.0
2007-02-22 20:50:00,0.67043,0.67043,0.67033,0.67038,1280299988.0
2007-02-22 20:51:00,0.67037,0.67043,0.67036,0.67037,501600000.0
2007-02-22 20:52:00,0.67041,0.67049,0.67039,0.67042,700199997.0
2007-02-22 20:53:00,0.67045,0.67047,0.6704,0.67042,1188700017.0
2007-02-22 20:54:00,0.67045,0.67045,0.67037,0.67045,484200001.0
2007-02-22 20:55:00,0.67043,0.67043,0.67036,0.67041,423899995.0
2007-02-22 20:56:00,0.67043,0.67045,0.67035,0.6704,1063399994.0
2007-02-22 20:57:00,0.67037,0.67043,0.67037,0.6704,1035900000.0
2007-02-22 20:58:00,0.6704,0.67049,0.67039,0.67049,536200000.0
2007-02-22 20:59:00,0.67049,0.6705,0.67039,0.6704,1542299996.0
2007-02-22 21:00:00,0.67043,0.67047,0.6704,0.67045,1833100010.0
2007-02-22 21:01:00,0.67045,0.67047,0.6704,0.67045,1073600008.0
2007-02-22 21:02:00,0.67045,0.67045,0.6704,0.67042,381200003.0
2007-02-22 21:03:00,0.67042,0.67047,0.6704,0.67042,641599999.0
2007-02-22 21:04:00,0.67042,0.67046,0.67042,0.67046,486000001.0
2007-02-22 21:05:00,0.67044,0.67048,0.67039,0.67048,735799998.0
2007-02-22 21:06:00,0.6704,0.67043,0.67037,0.6704,494400003.0
2007-02-22 21:07:00,0.67042,0.67043,0.67038,0.67039,241899999.0
2007-02-22 21:08:00,0.67041,0.67045,0.67038,0.67045,190899999.0
2007-02-22 21:09:00,0.67048,0.67051,0.67043,0.6705,340600001.0
2007-02-22 21:10:00,0.67048,0.67048,0.67043,0.67044,182899999.0
2007-02-22 21:11:00,0.67045,0.67045,0.67045,0.67045,284399995.0
2007-02-22 21:12:00,0.67042,0.67045,0.67042,0.67045,137500000.0
2007-02-22 21:13:00,0.67045,0.67047,0.67042,0.67042,298300000.0
2007-02-22 21:14:00,0.67045,0.67049,0.67041,0.67048,564200008.0
2007-02-22 21:15:00,0.67046,0.6705,0.67041,0.6705,330199999.0
2007-02-22 21:16:00,0.67047,0.67054,0.6704,0.67054,472000002.0
2007-02-22 21:17:00,0.67054,0.67058,0.67051,0.67058,200600001.0
2007-02-22 21:18:00,0.67057,0.6706,0.67051,0.67052,131600001.0
2007-02-22 21:19:00,0.67049,0.67057,0.67048,0.67054,650499994.0
2007-02-22 21:20:00,0.67055,0.67057,0.67048,0.67051,1286200007.0
2007-02-22 21:21:00,0.6706,0.67061,0.67055,0.6706,341199998.0
2007-02-22 21:22:00,0.67063,0.67065,0.67057,0.67065,830599992.0
2007-02-22 21:23:00,0.67069,0.67069,0.67068,0.67068,29300001.0
2007-02-22 21:24:00,0.67074,0.67074,0.67067,0.6707,349600004.0
2007-02-22 21:25:00,0.67072,0.67075,0.67067,0.67072,211600000.0
2007-02-22 21:26:00,0.67074,0.67074,0.67067,0.67067,97999998.0
2007-02-22 21:27:00,0.6707,0.6707,0.67067,0.6707,130899999.0
2007-02-22 21:28:00,0.6707,0.6707,0.67063,0.67067,264599998.0
2007-02-22 21:29:00,0.67064,0.67064,0.67056,0.67057,80100001.0
2007-02-22 21:30:00,0.67053,0.67057,0.6705,0.67057,142899999.0
2007-02-22 21:31:00,0.67058,0.67063,0.67058,0.67059,132500002.0
2007-02-22 21:32:00,0.6706,0.67069,0.6706,0.67069,601999991.0
2007-02-22 21:33:00,0.6707,0.67073,0.67067,0.67067,545100001.0
2007-02-22 21:34:00,0.67067,0.67071,0.67065,0.67065,593300003.0
2007-02-22 21:35:00,0.67065,0.67065,0.6706,0.67063,179199998.0
2007-02-22 21:36:00,0.67063,0.67065,0.6706,0.6706,113200001.0
2007-02-22 21:37:00,0.67065,0.67065,0.67063,0.67065,263600001.0
2007-02-22 21:38:00,0.67065,0.67073,0.67065,0.67073,65400000.0
2007-02-22 21:39:00,0.6707,0.67077,0.6707,0.67074,103099999.0
2007-02-22 21:40:00,0.67067,0.6708,0.67067,0.67072,230500000.0
2007-02-22 21:41:00,0.67071,0.67077,0.6707,0.67077,59100001.0
2007-02-22 21:42:00,0.67073,0.67073,0.67066,0.67067,160699998.0
2007-02-22 21:43:00,0.67062,0.67074,0.67062,0.67066,370399993.0
2007-02-22 21:44:00,0.67063,0.67065,0.67063,0.67065,419500001.0
2007-02-22 21:45:00,0.67065,0.67065,0.67065,0.67065,134499998.0
2007-02-22 21:46:00,0.67065,0.67068,0.67062,0.67062,435100003.0
2007-02-22 21:47:00,0.67066,0.67073,0.67066,0.67073,287700000.0
2007-02-22 21:48:00,0.67073,0.67073,0.67063,0.67071,74600001.0
2007-02-22 21:49:00,0.67071,0.67073,0.67068,0.67073,196799997.0
2007-02-22 21:50:00,0.67073,0.67075,0.6707,0.67075,98900001.0
2007-02-22 21:51:00,0.67073,0.67073,0.67067,0.67072,294600001.0
2007-02-22 21:52:00,0.67067,0.67072,0.67067,0.67069,160400001.0
2007-02-22 21:53:00,0.67073,0.67073,0.67066,0.67066,128999998.0
2007-02-22 21:54:00,0.67069,0.67077,0.67067,0.67077,371500002.0
2007-02-22 21:55:00,0.67077,0.6708,0.67075,0.67075,192600001.0
2007-02-22 21:56:00,0.67077,0.67077,0.6707,0.6707,197600001.0
2007-02-22 21:57:00,0.67073,0.67078,0.67067,0.67077,236500000.0
2007-02-22 21:58:00,0.67075,0.67082,0.67075,0.67082,85300001.0
2007-02-22 21:59:00,0.67076,0.67085,0.67072,0.67085,315100003.0
2007-02-22 22:00:00,0.67084,0.67084,0.67073,0.67073,314499998.0
2007-02-22 22:01:00,0.67078,0.67082,0.67076,0.6708,281300002.0
2007-02-22 22:02:00,0.6708,0.67083,0.67075,0.67075,422499997.0
2007-02-22 22:03:00,0.67076,0.6708,0.67075,0.67078,324999998.0
2007-02-22 22:04:00,0.67078,0.67079,0.67069,0.67078,265100004.0
2007-02-22 22:05:00,0.67075,0.67079,0.67074,0.67074,234600002.0
2007-02-22 22:06:00,0.67075,0.67076,0.67069,0.67073,183400002.0
2007-02-22 22:07:00,0.67069,0.67074,0.67069,0.67074,127800001.0
2007-02-22 22:08:00,0.67069,0.67069,0.67058,0.6706,358400000.0
2007-02-22 22:09:00,0.67069,0.6707,0.67062,0.6707,170400002.0
2007-02-22 22:10:00,0.67067,0.67069,0.6706,0.6706,115000002.0
2007-02-22 22:11:00,0.67062,0.67065,0.67061,0.67062,166400003.0
2007-02-22 22:12:00,0.67063,0.67065,0.67058,0.67063,542800002.0
2007-02-22 22:13:00,0.67061,0.67062,0.67058,0.67062,91000000.0
2007-02-22 22:14:00,0.67062,0.67063,0.6706,0.67063,64199998.0
2007-02-22 22:15:00,0.67068,0.67074,0.67064,0.67064,641999999.0
2007-02-22 22:16:00,0.67065,0.67069,0.67061,0.67062,605600000.0
2007-02-22 22:17:00,0.67065,0.6707,0.67062,0.67067,206100000.0
2007-02-22 22:18:00,0.67063,0.67063,0.67061,0.67061,85500002.0
2007-02-22 22:19:00,0.67061,0.67063,0.67059,0.67062,270799999.0
2007-02-22 22:20:00,0.67061,0.67061,0.67056,0.67061,116200002.0
2007-02-22 22:21:00,0.67063,0.67065,0.6706,0.6706,541199995.0
2007-02-22 22:22:00,0.67062,0.67065,0.67059,0.6706,217500000.0
2007-02-22 22:23:00,0.67057,0.67075,0.67057,0.67061,517799997.0
2007-02-22 22:24:00,0.67065,0.67068,0.67061,0.67065,303000001.0
2007-02-22 22:25:00,0.67065,0.6707,0.67065,0.6707,391299995.0
2007-02-22 22:26:00,0.67067,0.6707,0.67065,0.67067,487800004.0
2007-02-22 22:27:00,0.67068,0.67072,0.67068,0.67072,89299998.0
2007-02-22 22:28:00,0.6707,0.67072,0.67066,0.67068,255900004.0
2007-02-22 22:29:00,0.67073,0.67073,0.67061,0.67061,345900002.0
2007-02-22 22:30:00,0.67062,0.67063,0.6706,0.67061,147700002.0
2007-02-22 22:31:00,0.67069,0.67071,0.67067,0.6707,122700000.0
2007-02-22 22:32:00,0.67072,0.67072,0.67067,0.6707,364000004.0
2007-02-22 22:33:00,0.6707,0.67073,0.6707,0.67073,255900001.0
2007-02-22 22:34:00,0.67073,0.67073,0.67065,0.67065,263599999.0
2007-02-22 22:35:00,0.67065,0.67068,0.6706,0.67068,191300002.0
2007-02-22 22:36:00,0.6707,0.67073,0.67068,0.6707,189000001.0
2007-02-22 22:37:00,0.67071,0.67076,0.6707,0.6707,237099999.0
2007-02-22 22:38:00,0.67071,0.67071,0.67064,0.67064,10300000.0
2007-02-22 22:39:00,0.67062,0.67063,0.6706,0.67062,218200001.0
2007-02-22 22:40:00,0.6706,0.67062,0.67058,0.6706,300200002.0
2007-02-22 22:41:00,0.6706,0.67065,0.6706,0.67063,182599997.0
2007-02-22 22:42:00,0.67057,0.67063,0.67057,0.6706,249000000.0
2007-02-22 22:43:00,0.67064,0.67065,0.67064,0.67065,69899998.0
2007-02-22 22:44:00,0.6707,0.6707,0.67064,0.67065,160100004.0
2007-02-22 22:45:00,0.67066,0.67066,0.67058,0.6706,203699999.0
2007-02-22 22:46:00,0.67061,0.67066,0.67061,0.67065,42300000.0
2007-02-22 22:47:00,0.67066,0.67066,0.6706,0.6706,91800000.0
2007-02-22 22:48:00,0.6706,0.67067,0.67058,0.67058,360300002.0
2007-02-22 22:49:00,0.67068,0.67068,0.6706,0.6706,219799997.0
2007-02-22 22:50:00,0.67066,0.6707,0.67066,0.67067,97200000.0
2007-02-22 22:51:00,0.67066,0.67067,0.67063,0.67067,47199999.0
2007-02-22 22:52:00,0.67067,0.67067,0.67063,0.67064,113200004.0
2007-02-22 22:53:00,0.67045,0.67066,0.6704,0.67055,238199996.0
2007-02-22 22:54:00,0.67066,0.67072,0.67057,0.6706,166199996.0
2007-02-22 22:55:00,0.67045,0.67066,0.67042,0.67065,193799999.0
2007-02-22 22:56:00,0.67069,0.67069,0.67061,0.67063,74500000.0
2007-02-22 22:57:00,0.67059,0.67061,0.67055,0.67061,203100004.0
2007-02-22 22:58:00,0.67062,0.67065,0.67055,0.6706,291000001.0
2007-02-22 22:59:00,0.67055,0.6707,0.67048,0.67048,317599998.0
2007-02-22 23:00:00,0.67034,0.67065,0.67034,0.6706,196000001.0
2007-02-22 23:01:00,0.67062,0.67062,0.67062,0.67062,4800000.0
2007-02-22 23:02:00,0.6706,0.67065,0.6706,0.67062,146000002.0
2007-02-22 23:03:00,0.67067,0.67071,0.67066,0.67067,223900000.0
2007-02-22 23:04:00,0.67068,0.67069,0.67066,0.67069,55799998.0
2007-02-22 23:05:00,0.67071,0.67071,0.67065,0.67067,47500000.0
2007-02-22 23:06:00,0.67066,0.6707,0.67064,0.6707,229799995.0
2007-02-22 23:07:00,0.67047,0.67058,0.67047,0.67054,157500002.0
2007-02-22 23:08:00,0.67064,0.67068,0.67062,0.67062,20000000.0
2007-02-22 23:09:00,0.67066,0.6707,0.67062,0.6707,165099996.0
2007-02-22 23:10:00,0.67066,0.67073,0.67059,0.67069,172299999.0
2007-02-22 23:11:00,0.67057,0.67067,0.67036,0.67036,259300000.0
2007-02-22 23:12:00,0.67067,0.6707,0.67065,0.6707,154199998.0
2007-02-22 23:13:00,0.67064,0.67071,0.67063,0.67063,94600002.0
2007-02-22 23:14:00,0.67062,0.6707,0.67062,0.6707,115799995.0
2007-02-22 23:15:00,0.67072,0.67075,0.67067,0.67067,50500000.0
2007-02-22 23:16:00,0.67063,0.67063,0.6706,0.6706,26400000.0
2007-02-22 23:17:00,0.67066,0.67076,0.67065,0.67076,122599999.0
2007-02-22 23:18:00,0.67073,0.67073,0.6707,0.6707,32700001.0
2007-02-22 23:19:00,0.67073,0.67073,0.67073,0.67073,34699999.0
2007-02-22 23:20:00,0.67073,0.67075,0.67073,0.67075,188800004.0
2007-02-22 23:21:00,0.67073,0.67073,0.67069,0.67069,68599998.0
2007-02-22 23:22:00,0.67077,0.67077,0.67077,0.67077,33500000.0
2007-02-22 23:23:00,0.67075,0.67078,0.67067,0.67067,179200000.0
2007-02-22 23:24:00,0.67075,0.67075,0.67071,0.67071,79099999.0
2007-02-22 23:25:00,0.6707,0.67075,0.6707,0.67075,47800001.0
2007-02-22 23:26:00,0.67072,0.67075,0.67072,0.67075,112799999.0
2007-02-22 23:27:00,0.67057,0.67073,0.67057,0.67064,104799999.0
2007-02-22 23:28:00,0.67076,0.67078,0.67073,0.67077,137300001.0
2007-02-22 23:29:00,0.67076,0.67082,0.67073,0.67073,178300001.0
2007-02-22 23:30:00,0.67073,0.67077,0.6707,0.67073,225500001.0
2007-02-22 23:31:00,0.67073,0.67074,0.67066,0.67074,164500000.0
2007-02-22 23:32:00,0.67077,0.67077,0.67072,0.67075,173099997.0
2007-02-22 23:33:00,0.67078,0.67078,0.6707,0.67075,195900003.0
2007-02-22 23:34:00,0.67075,0.67075,0.6707,0.67072,154400001.0
2007-02-22 23:35:00,0.67075,0.67077,0.6707,0.67075,117300002.0
2007-02-22 23:36:00,0.67072,0.67072,0.6707,0.6707,122599998.0
2007-02-22 23:37:00,0.67073,0.67075,0.6707,0.67075,86400000.0
2007-02-22 23:38:00,0.67072,0.67084,0.67072,0.67077,238800000.0
2007-02-22 23:39:00,0.67082,0.67082,0.67077,0.67079,113899996.0
2007-02-22 23:40:00,0.67081,0.67081,0.67074,0.67074,138099999.0
2007-02-22 23:41:00,0.67072,0.67074,0.67071,0.67073,54299999.0
2007-02-22 23:42:00,0.67079,0.67079,0.67072,0.67072,86100000.0
2007-02-22 23:43:00,0.67077,0.67081,0.67073,0.67081,128500002.0
2007-02-22 23:44:00,0.67081,0.67086,0.67077,0.67082,224599999.0
2007-02-22 23:45:00,0.6707,0.67078,0.67062,0.67067,339999994.0
2007-02-22 23:46:00,0.67086,0.67086,0.67079,0.67084,92900002.0
2007-02-22 23:47:00,0.67083,0.67083,0.6708,0.6708,52599998.0
2007-02-22 23:48:00,0.67079,0.6708,0.67075,0.67076,72099999.0
2007-02-22 23:49:00,0.6707,0.67073,0.6707,0.67073,55999998.0
2007-02-22 23:50:00,0.67068,0.67069,0.67068,0.67069,49600002.0
2007-02-22 23:51:00,0.6706,0.67077,0.67056,0.67071,119500000.0
2007-02-22 23:52:00,0.67065,0.67078,0.67065,0.67078,47300000.0
2007-02-22 23:53:00,0.67077,0.67084,0.67077,0.67077,107299999.0
2007-02-22 23:54:00,0.6708,0.6708,0.6707,0.6707,196599999.0
2007-02-22 23:55:00,0.67062,0.67077,0.67062,0.67075,135300005.0
2007-02-22 23:56:00,0.67073,0.67075,0.6707,0.67072,181899999.0
2007-02-22 23:57:00,0.67073,0.67073,0.67067,0.67071,250100000.0
2007-02-22 23:58:00,0.67077,0.67077,0.67048,0.67048,66099998.0
2007-02-22 23:59:00,0.67075,0.67077,0.67073,0.67073,116900000.0
2007-02-23 00:00:00,0.6707,0.67073,0.67066,0.67068,156799999.0
2007-02-23 00:01:00,0.67073,0.67077,0.6707,0.67077,144600002.0
2007-02-23 00:02:00,0.67075,0.67075,0.6707,0.6707,73099998.0
2007-02-23 00:03:00,0.67069,0.67072,0.67066,0.67068,29000000.0
2007-02-23 00:04:00,0.67071,0.67071,0.67067,0.6707,104600002.0
2007-02-23 00:05:00,0.67064,0.67071,0.67064,0.67071,108299997.0
2007-02-23 00:06:00,0.67068,0.67072,0.67066,0.67066,240799999.0
2007-02-23 00:07:00,0.67064,0.67073,0.67064,0.67068,292700000.0
2007-02-23 00:08:00,0.6706,0.67063,0.67058,0.67058,190799998.0
2007-02-23 00:09:00,0.67064,0.67069,0.67064,0.67064,107700000.0
2007-02-23 00:10:00,0.67065,0.67065,0.6706,0.6706,69400000.0
2007-02-23 00:11:00,0.67065,0.67065,0.67058,0.67058,116600000.0
2007-02-23 00:12:00,0.67066,0.67067,0.67061,0.67061,87300002.0
2007-02-23 00:13:00,0.67077,0.67077,0.6707,0.6707,125499998.0
2007-02-23 00:14:00,0.6708,0.67081,0.67043,0.67056,130500003.0
2007-02-23 00:15:00,0.67068,0.67068,0.67062,0.67065,28800000.0
2007-02-23 00:16:00,0.67064,0.67073,0.67064,0.67073,173799996.0
2007-02-23 00:17:00,0.67078,0.67078,0.67073,0.67073,47100001.0
2007-02-23 00:18:00,0.67072,0.67075,0.6707,0.67071,229199998.0
2007-02-23 00:19:00,0.6707,0.6707,0.67065,0.67065,25300000.0
2007-02-23 00:20:00,0.67067,0.67073,0.67067,0.67073,114199997.0
2007-02-23 00:21:00,0.67075,0.67075,0.67072,0.67072,66100000.0
2007-02-23 00:22:00,0.67072,0.67078,0.6707,0.67078,49599999.0
2007-02-23 00:23:00,0.67076,0.6708,0.67069,0.67072,71900000.0
2007-02-23 00:24:00,0.67077,0.67082,0.67074,0.67074,154300002.0
2007-02-23 00:25:00,0.67076,0.6708,0.6707,0.67077,116999998.0
2007-02-23 00:26:00,0.67095,0.671,0.6708,0.67089,77300000.0
2007-02-23 00:27:00,0.6708,0.67091,0.67064,0.67079,134699999.0
2007-02-23 00:28:00,0.6709,0.67097,0.67083,0.67094,88100001.0
2007-02-23 00:29:00,0.6709,0.6709,0.67078,0.67078,128200004.0
2007-02-23 00:30:00,0.67084,0.67084,0.67077,0.67078,153000000.0
2007-02-23 00:31:00,0.67078,0.6708,0.67078,0.6708,15200000.0
2007-02-23 00:32:00,0.6708,0.67082,0.67077,0.67082,56199999.0
2007-02-23 00:33:00,0.67058,0.67071,0.67057,0.67071,103200002.0
2007-02-23 00:34:00,0.67075,0.67081,0.67075,0.6708,225299994.0
2007-02-23 00:35:00,0.67073,0.67077,0.67069,0.67077,139000003.0
2007-02-23 00:36:00,0.67075,0.67075,0.67075,0.67075,15900000.0
2007-02-23 00:37:00,0.67078,0.67078,0.67074,0.67074,37700000.0
2007-02-23 00:38:00,0.67068,0.67068,0.67066,0.67066,33400002.0
2007-02-23 00:39:00,0.67062,0.6707,0.67062,0.67067,79100000.0
2007-02-23 00:40:00,0.67073,0.67077,0.6707,0.67071,136400000.0
2007-02-23 00:41:00,0.6707,0.67077,0.6707,0.67075,193300000.0
2007-02-23 00:42:00,0.67069,0.67083,0.67069,0.67083,47800000.0
2007-02-23 00:43:00,0.67081,0.67084,0.67081,0.67084,33500001.0
2007-02-23 00:44:00,0.67085,0.6709,0.6708,0.67088,78200000.0
2007-02-23 00:45:00,0.67084,0.67084,0.67082,0.67083,62600001.0
2007-02-23 00:46:00,0.67082,0.67085,0.67078,0.67083,154400000.0
2007-02-23 00:47:00,0.67075,0.67085,0.67075,0.67085,272600002.0
2007-02-23 00:48:00,0.67084,0.67088,0.67083,0.67083,113100000.0
2007-02-23 00:49:00,0.67088,0.67088,0.6708,0.6708,238500005.0
2007-02-23 00:50:00,0.67083,0.67083,0.67075,0.67077,80499999.0
2007-02-23 00:51:00,0.67081,0.67081,0.6707,0.67081,139600001.0
2007-02-23 00:52:00,0.67077,0.67077,0.6707,0.6707,103299999.0
2007-02-23 00:53:00,0.67068,0.67078,0.67068,0.67078,106100000.0
2007-02-23 00:54:00,0.67083,0.67083,0.67077,0.67079,44500000.0
2007-02-23 00:55:00,0.6708,0.6709,0.6708,0.67084,153200001.0
2007-02-23 00:56:00,0.6708,0.67085,0.67077,0.67082,52800000.0
2007-02-23 00:57:00,0.67082,0.67085,0.67075,0.67075,161400002.0
2007-02-23 00:58:00,0.67072,0.67075,0.67072,0.67075,54200001.0
2007-02-23 00:59:00,0.67072,0.67075,0.67072,0.67075,10400000.0
2007-02-23 01:00:00,0.67072,0.67075,0.67072,0.67075,23100000.0
2007-02-23 01:01:00,0.6708,0.6709,0.67075,0.67083,130800002.0
2007-02-23 01:02:00,0.67071,0.67071,0.67069,0.67069,48600001.0
2007-02-23 01:03:00,0.67072,0.67074,0.67069,0.6707,142500001.0
2007-02-23 01:04:00,0.67072,0.67075,0.6707,0.67075,113300000.0
2007-02-23 01:05:00,0.67073,0.67075,0.6707,0.67075,88100001.0
2007-02-23 01:06:00,0.67075,0.67075,0.67068,0.6707,212999997.0
2007-02-23 01:07:00,0.67067,0.67073,0.6706,0.6706,83099998.0
2007-02-23 01:08:00,0.67061,0.67067,0.67061,0.67066,167500003.0
2007-02-23 01:09:00,0.67071,0.67073,0.67067,0.67073,134000000.0
2007-02-23 01:10:00,0.67073,0.67073,0.67064,0.67065,204100002.0
2007-02-23 01:11:00,0.67068,0.67075,0.67068,0.67073,107300001.0
2007-02-23 01:12:00,0.67072,0.67075,0.6707,0.67073,51899999.0
2007-02-23 01:13:00,0.67073,0.67075,0.67072,0.67075,65800000.0
2007-02-23 01:14:00,0.67073,0.67078,0.67073,0.67078,68600001.0
2007-02-23 01:15:00,0.67073,0.67074,0.6707,0.67073,100499998.0
2007-02-23 01:16:00,0.67073,0.67079,0.67072,0.67079,83800001.0
2007-02-23 01:17:00,0.6708,0.6708,0.67077,0.67077,104599996.0
2007-02-23 01:18:00,0.67077,0.67083,0.67077,0.67083,56900002.0
2007-02-23 01:19:00,0.67085,0.67091,0.67082,0.67082,139799999.0
2007-02-23 01:20:00,0.6708,0.6708,0.67072,0.67076,163900003.0
2007-02-23 01:21:00,0.67073,0.67079,0.67073,0.67079,41200001.0
2007-02-23 01:22:00,0.67081,0.67081,0.67074,0.67076,74399998.0
2007-02-23 01:23:00,0.67075,0.67075,0.67072,0.67072,40700000.0
2007-02-23 01:24:00,0.67074,0.6708,0.67074,0.67075,165199999.0
2007-02-23 01:25:00,0.67069,0.67075,0.67069,0.67075,43799999.0
2007-02-23 01:26:00,0.6708,0.67083,0.67073,0.67077,132500002.0
2007-02-23 01:27:00,0.67078,0.67085,0.67064,0.67072,239699998.0
2007-02-23 01:28:00,0.67085,0.67085,0.67066,0.67066,127600001.0
2007-02-23 01:29:00,0.67073,0.6708,0.6707,0.6708,94100002.0
2007-02-23 01:30:00,0.67076,0.67079,0.67075,0.67079,137300001.0
2007-02-23 01:31:00,0.67077,0.6708,0.67077,0.67077,86199999.0
2007-02-23 01:32:00,0.67078,0.6708,0.67073,0.67073,102699999.0
2007-02-23 01:33:00,0.67072,0.67075,0.6707,0.67072,123700002.0
2007-02-23 01:34:00,0.67077,0.67077,0.67052,0.67052,92000000.0
2007-02-23 01:35:00,0.67073,0.67075,0.6707,0.6707,33500000.0
2007-02-23 01:36:00,0.67072,0.67076,0.67069,0.67069,93200000.0
2007-02-23 01:37:00,0.6707,0.67073,0.67065,0.67073,118000001.0
2007-02-23 01:38:00,0.6707,0.67075,0.67061,0.67063,155700001.0
2007-02-23 01:39:00,0.67066,0.67075,0.67062,0.67075,181399998.0
2007-02-23 01:40:00,0.67072,0.67074,0.67069,0.67073,168599998.0
2007-02-23 01:41:00,0.67072,0.67072,0.67069,0.67072,209600002.0
2007-02-23 01:42:00,0.67071,0.67072,0.67066,0.6707,106500002.0
2007-02-23 01:43:00,0.67069,0.67073,0.67069,0.67073,102500000.0
2007-02-23 01:44:00,0.67073,0.67073,0.67065,0.6707,51000001.0
2007-02-23 01:45:00,0.67072,0.67073,0.67062,0.67072,96500000.0
2007-02-23 01:46:00,0.67072,0.67072,0.67064,0.67067,137399997.0
2007-02-23 01:47:00,0.67068,0.67077,0.67065,0.67077,121299998.0
2007-02-23 01:48:00,0.67071,0.67072,0.67065,0.67067,57600000.0
2007-02-23 01:49:00,0.67065,0.6707,0.67065,0.6707,173200004.0
2007-02-23 01:50:00,0.67068,0.67071,0.67061,0.67061,39100001.0
2007-02-23 01:51:00,0.67067,0.67068,0.67062,0.67068,103900000.0
2007-02-23 01:52:00,0.67069,0.67073,0.67065,0.67073,166900002.0
2007-02-23 01:53:00,0.67069,0.67075,0.67049,0.6706,180400001.0
2007-02-23 01:54:00,0.67072,0.67075,0.67063,0.67072,156700000.0
2007-02-23 01:55:00,0.67072,0.67075,0.6707,0.67073,65200001.0
2007-02-23 01:56:00,0.67072,0.67075,0.6707,0.67073,218700004.0
2007-02-23 01:57:00,0.67072,0.67075,0.67072,0.67075,109500000.0
2007-02-23 01:58:00,0.67071,0.67074,0.67068,0.67074,132200000.0
2007-02-23 01:59:00,0.67073,0.67073,0.67071,0.67071,124200001.0
2007-02-23 02:00:00,0.6707,0.67075,0.67068,0.67068,128599998.0
2007-02-23 02:01:00,0.67075,0.67075,0.67067,0.6707,241899997.0
2007-02-23 02:02:00,0.67067,0.67074,0.67067,0.67074,115599998.0
2007-02-23 02:03:00,0.6707,0.67072,0.6707,0.67072,7200000.0
2007-02-23 02:04:00,0.67075,0.67083,0.67068,0.67083,142000000.0
2007-02-23 02:05:00,0.67082,0.67082,0.67068,0.67082,137100002.0
2007-02-23 02:06:00,0.67082,0.67088,0.6708,0.6708,275700000.0
2007-02-23 02:07:00,0.67085,0.67087,0.6708,0.67082,71200000.0
2007-02-23 02:08:00,0.67081,0.67083,0.67078,0.67078,103500001.0
2007-02-23 02:09:00,0.67087,0.67088,0.67083,0.67083,65000002.0
2007-02-23 02:10:00,0.67083,0.67083,0.67079,0.67079,29400000.0
2007-02-23 02:11:00,0.67093,0.67099,0.67093,0.67093,131200000.0
2007-02-23 02:12:00,0.67083,0.67089,0.67083,0.67089,18600000.0
2007-02-23 02:13:00,0.6709,0.67098,0.6709,0.67098,94200000.0
2007-02-23 02:14:00,0.67092,0.67098,0.67092,0.67093,33500000.0
2007-02-23 02:15:00,0.67092,0.67098,0.6709,0.67095,70000001.0
2007-02-23 02:16:00,0.67091,0.67091,0.67075,0.67075,77799999.0
2007-02-23 02:17:00,0.67077,0.67081,0.67077,0.67081,86000000.0
2007-02-23 02:18:00,0.67083,0.67094,0.67065,0.67085,125299998.0
2007-02-23 02:19:00,0.67085,0.67085,0.67079,0.67081,140399998.0
2007-02-23 02:20:00,0.67077,0.6708,0.67075,0.6708,55000000.0
2007-02-23 02:21:00,0.67076,0.67083,0.67074,0.67074,58000001.0
2007-02-23 02:22:00,0.67072,0.67081,0.67072,0.67081,83900001.0
2007-02-23 02:23:00,0.6708,0.6708,0.67075,0.67078,92799998.0
2007-02-23 02:24:00,0.67076,0.67078,0.67071,0.67078,95999998.0
2007-02-23 02:25:00,0.6708,0.67084,0.67078,0.67083,71100001.0
2007-02-23 02:26:00,0.67086,0.67087,0.67085,0.67087,105699997.0
2007-02-23 02:27:00,0.67084,0.6709,0.67082,0.67082,120200002.0
2007-02-23 02:28:00,0.67083,0.67085,0.6708,0.6708,147500001.0
2007-02-23 02:29:00,0.67083,0.67085,0.6708,0.67085,95800002.0
2007-02-23 02:30:00,0.67082,0.67088,0.67082,0.67083,132899995.0
2007-02-23 02:31:00,0.6709,0.67092,0.67063,0.67075,158099996.0
2007-02-23 02:32:00,0.67083,0.67084,0.6708,0.67084,105100000.0
2007-02-23 02:33:00,0.67078,0.67085,0.67078,0.67083,71800002.0
2007-02-23 02:34:00,0.67085,0.67088,0.67085,0.67086,153899996.0
2007-02-23 02:35:00,0.67086,0.6709,0.67077,0.67082,131000001.0
2007-02-23 02:36:00,0.67083,0.67085,0.6708,0.67083,148399999.0
2007-02-23 02:37:00,0.67083,0.67089,0.67083,0.67089,136599997.0
2007-02-23 02:38:00,0.67086,0.67088,0.67083,0.67088,204100002.0
2007-02-23 02:39:00,0.67085,0.67089,0.67081,0.67084,104500002.0
2007-02-23 02:40:00,0.67087,0.67087,0.67078,0.67085,142599999.0
2007-02-23 02:41:00,0.6708,0.67088,0.6708,0.67085,121799999.0
2007-02-23 02:42:00,0.67078,0.67087,0.67077,0.67087,148499999.0
2007-02-23 02:43:00,0.67086,0.67086,0.67077,0.67077,58499999.0
2007-02-23 02:44:00,0.67077,0.67093,0.67077,0.67093,145300002.0
2007-02-23 02:45:00,0.6709,0.67093,0.67085,0.67085,88699999.0
2007-02-23 02:46:00,0.67085,0.67087,0.67077,0.67077,94200002.0
2007-02-23 02:47:00,0.67083,0.67084,0.6708,0.67082,85700000.0
2007-02-23 02:48:00,0.67084,0.67088,0.67084,0.67087,55900000.0
2007-02-23 02:49:00,0.67093,0.67093,0.67083,0.67087,63099999.0
2007-02-23 02:50:00,0.67087,0.6709,0.67087,0.6709,186900003.0
2007-02-23 02:51:00,0.67085,0.67085,0.67074,0.67075,74199999.0
2007-02-23 02:52:00,0.67095,0.671,0.6707,0.67071,224899999.0
2007-02-23 02:53:00,0.67077,0.67081,0.67077,0.67081,107899998.0
2007-02-23 02:54:00,0.67083,0.67083,0.67074,0.67074,231900003.0
2007-02-23 02:55:00,0.67073,0.67078,0.6707,0.67078,57100000.0
2007-02-23 02:56:00,0.67071,0.67077,0.6707,0.6707,91600001.0
2007-02-23 02:57:00,0.67075,0.67081,0.67072,0.67072,129299998.0
2007-02-23 02:58:00,0.67076,0.67085,0.67072,0.67085,234499997.0
2007-02-23 02:59:00,0.67083,0.67085,0.6708,0.67083,68700001.0
2007-02-23 03:00:00,0.67085,0.67085,0.67083,0.67083,33600001.0
2007-02-23 03:01:00,0.67082,0.67092,0.67082,0.6709,131199998.0
2007-02-23 03:02:00,0.67091,0.67091,0.67089,0.67089,70999998.0
2007-02-23 03:03:00,0.67083,0.67087,0.67083,0.67087,85500001.0
2007-02-23 03:04:00,0.67087,0.67087,0.6708,0.6708,109999999.0
2007-02-23 03:05:00,0.67083,0.67089,0.67082,0.67088,141299998.0
2007-02-23 03:06:00,0.6709,0.6709,0.67083,0.6709,223900004.0
2007-02-23 03:07:00,0.67085,0.6709,0.67085,0.6709,204700005.0
2007-02-23 03:08:00,0.67087,0.67087,0.67084,0.67084,83799996.0
2007-02-23 03:09:00,0.67083,0.67083,0.67075,0.67075,136500000.0
2007-02-23 03:10:00,0.67082,0.67083,0.67078,0.67083,172900000.0
2007-02-23 03:11:00,0.6708,0.67085,0.6708,0.67082,33300000.0
2007-02-23 03:12:00,0.67085,0.67088,0.67082,0.67083,34500000.0
2007-02-23 03:13:00,0.67081,0.67082,0.67081,0.67082,15100000.0
2007-02-23 03:14:00,0.67084,0.67093,0.67084,0.6709,165400001.0
2007-02-23 03:15:00,0.67088,0.67088,0.67078,0.67088,135000000.0
2007-02-23 03:16:00,0.67092,0.67093,0.67089,0.6709,81000002.0
2007-02-23 03:17:00,0.67073,0.67092,0.67067,0.67092,140300004.0
2007-02-23 03:18:00,0.67097,0.67098,0.67092,0.67097,15700000.0
2007-02-23 03:19:00,0.67095,0.67095,0.67095,0.67095,6400000.0
2007-02-23 03:20:00,0.67095,0.67095,0.6709,0.6709,32799999.0
2007-02-23 03:21:00,0.67085,0.67085,0.67074,0.67082,140499997.0
2007-02-23 03:22:00,0.67082,0.67087,0.6708,0.6708,126400003.0
2007-02-23 03:23:00,0.67085,0.67087,0.67079,0.67079,182000000.0
2007-02-23 03:24:00,0.67079,0.67083,0.67079,0.67083,45299998.0
2007-02-23 03:25:00,0.67082,0.67083,0.67082,0.67082,20700000.0
2007-02-23 03:26:00,0.67082,0.67084,0.67075,0.6708,162800003.0
2007-02-23 03:27:00,0.67062,0.67068,0.6704,0.67042,351000001.0
2007-02-23 03:28:00,0.67078,0.67078,0.67078,0.67078,10400000.0
2007-02-23 03:29:00,0.67079,0.67079,0.67072,0.67077,177300003.0
2007-02-23 03:30:00,0.67078,0.67078,0.67078,0.67078,2600000.0
2007-02-23 03:31:00,0.6708,0.6708,0.67075,0.67076,12300000.0
2007-02-23 03:32:00,0.6707,0.67078,0.6707,0.67077,107899999.0
2007-02-23 03:33:00,0.67067,0.67077,0.67065,0.6707,125300002.0
2007-02-23 03:34:00,0.67076,0.67079,0.67072,0.67073,198500002.0
2007-02-23 03:35:00,0.67073,0.67079,0.67073,0.67079,133400000.0
2007-02-23 03:36:00,0.67081,0.67085,0.67078,0.67078,140699999.0
2007-02-23 03:37:00,0.67078,0.67078,0.67074,0.67076,154700000.0
2007-02-23 03:38:00,0.67078,0.67078,0.67072,0.67073,117499998.0
2007-02-23 03:39:00,0.67081,0.67083,0.67075,0.67081,147799998.0
2007-02-23 03:40:00,0.67082,0.67085,0.67082,0.67085,1600000.0
2007-02-23 03:41:00,0.67085,0.67085,0.67085,0.67085,78899999.0
2007-02-23 03:42:00,0.67083,0.67083,0.67075,0.67076,175800000.0
2007-02-23 03:43:00,0.67075,0.67075,0.67075,0.67075,6000000.0
2007-02-23 03:44:00,0.67077,0.67078,0.67074,0.67074,192600002.0
2007-02-23 03:45:00,0.67074,0.67083,0.67072,0.67077,203700002.0
2007-02-23 03:46:00,0.67072,0.67072,0.67072,0.67072,39499998.0
2007-02-23 03:47:00,0.67077,0.67077,0.67062,0.67072,70199999.0
2007-02-23 03:48:00,0.67072,0.67078,0.6707,0.67078,194699999.0
2007-02-23 03:49:00,0.67075,0.67075,0.6707,0.67073,127400001.0
2007-02-23 03:50:00,0.6707,0.67073,0.6707,0.67073,39799999.0
2007-02-23 03:51:00,0.67073,0.67075,0.67073,0.67075,35400000.0
2007-02-23 03:52:00,0.67078,0.67078,0.67075,0.67075,51099998.0
2007-02-23 03:53:00,0.6708,0.6708,0.67071,0.67072,90000001.0
2007-02-23 03:54:00,0.67079,0.67079,0.67065,0.6707,99600000.0
2007-02-23 03:55:00,0.67073,0.67075,0.67073,0.67073,29400000.0
2007-02-23 03:56:00,0.67075,0.67078,0.67069,0.67074,152800001.0
2007-02-23 03:57:00,0.67073,0.67073,0.67073,0.67073,55999998.0
2007-02-23 03:58:00,0.67067,0.67078,0.67067,0.67075,235199999.0
2007-02-23 03:59:00,0.6708,0.6708,0.6707,0.67072,137999999.0
2007-02-23 04:00:00,0.67075,0.67082,0.67075,0.67081,112299998.0
2007-02-23 04:01:00,0.67073,0.67075,0.67068,0.67075,207199998.0
2007-02-23 04:02:00,0.6707,0.67075,0.67067,0.67067,295500005.0
2007-02-23 04:03:00,0.67077,0.67079,0.67071,0.67079,106900000.0
2007-02-23 04:04:00,0.67085,0.67085,0.67083,0.67083,133199998.0
2007-02-23 04:05:00,0.67051,0.67084,0.67051,0.67079,201100003.0
2007-02-23 04:06:00,0.67081,0.67081,0.6707,0.6707,126900001.0
2007-02-23 04:07:00,0.67072,0.67072,0.67069,0.67069,182899997.0
2007-02-23 04:08:00,0.67068,0.67074,0.67056,0.67057,131500000.0
2007-02-23 04:09:00,0.67075,0.67075,0.67075,0.67075,19900000.0
2007-02-23 04:10:00,0.67075,0.67075,0.67073,0.67073,7000000.0
2007-02-23 04:11:00,0.67075,0.67077,0.6707,0.6707,195999997.0
2007-02-23 04:12:00,0.67073,0.6708,0.67072,0.67072,128400001.0
2007-02-23 04:13:00,0.67075,0.67075,0.67072,0.67072,90899997.0
2007-02-23 04:14:00,0.67068,0.67076,0.67066,0.67071,245299999.0
2007-02-23 04:15:00,0.67068,0.67073,0.67067,0.67073,84699998.0
2007-02-23 04:16:00,0.67073,0.67075,0.67073,0.67075,34200001.0
2007-02-23 04:17:00,0.67073,0.67073,0.67072,0.67072,1600000.0
2007-02-23 04:18:00,0.67079,0.67081,0.67079,0.67081,29200001.0
2007-02-23 04:19:00,0.67083,0.67084,0.67077,0.67077,140699999.0
2007-02-23 04:20:00,0.67077,0.67083,0.67077,0.67081,89099999.0
2007-02-23 04:21:00,0.67083,0.67085,0.67083,0.67085,59000000.0
2007-02-23 04:22:00,0.67081,0.67085,0.67078,0.6708,296100002.0
2007-02-23 04:23:00,0.6708,0.67085,0.67078,0.67083,182800002.0
2007-02-23 04:24:00,0.6708,0.67085,0.6708,0.67085,89499998.0
2007-02-23 04:25:00,0.67083,0.67083,0.67082,0.67082,24700000.0
2007-02-23 04:26:00,0.67083,0.67096,0.67083,0.67087,157999999.0
2007-02-23 04:27:00,0.6708,0.67086,0.67078,0.67086,83699999.0
2007-02-23 04:28:00,0.67082,0.67082,0.67077,0.67077,21500000.0
2007-02-23 04:29:00,0.67079,0.67081,0.67079,0.67081,17400000.0
2007-02-23 04:30:00,0.67083,0.67088,0.67083,0.67083,117400003.0
2007-02-23 04:31:00,0.67083,0.67088,0.67082,0.67083,202000005.0
2007-02-23 04:32:00,0.67087,0.67088,0.67083,0.67083,126799999.0
2007-02-23 04:33:00,0.67085,0.67085,0.67085,0.67085,8700000.0
2007-02-23 04:34:00,0.67081,0.67082,0.67078,0.67082,102000003.0
2007-02-23 04:35:00,0.67084,0.67089,0.67077,0.67082,176600000.0
2007-02-23 04:36:00,0.67083,0.67085,0.67076,0.67085,57600000.0
2007-02-23 04:37:00,0.67076,0.67076,0.67072,0.67072,87000001.0
2007-02-23 04:38:00,0.6707,0.67072,0.67064,0.67072,25500000.0
2007-02-23 04:39:00,0.67069,0.67075,0.67066,0.6707,243799999.0
2007-02-23 04:40:00,0.67075,0.67075,0.67073,0.67073,17300001.0
2007-02-23 04:41:00,0.67075,0.67075,0.67067,0.67071,60900001.0
2007-02-23 04:42:00,0.67077,0.67077,0.6707,0.67075,121400002.0
2007-02-23 04:43:00,0.67073,0.67075,0.67072,0.67073,171700004.0
2007-02-23 04:44:00,0.6707,0.67077,0.6707,0.67077,136399999.0
2007-02-23 04:45:00,0.67065,0.67078,0.6706,0.67077,226600000.0
2007-02-23 04:46:00,0.67073,0.67075,0.67073,0.67075,28400000.0
2007-02-23 04:47:00,0.67073,0.67073,0.67066,0.67067,95400002.0
2007-02-23 04:48:00,0.67063,0.67063,0.67054,0.67063,106399998.0
2007-02-23 04:49:00,0.67062,0.67066,0.67059,0.67061,61000000.0
2007-02-23 04:50:00,0.67059,0.67064,0.67056,0.67059,85200002.0
2007-02-23 04:51:00,0.67059,0.6706,0.67059,0.6706,25400000.0
2007-02-23 04:52:00,0.67062,0.67065,0.67062,0.67065,39899998.0
2007-02-23 04:53:00,0.67062,0.67065,0.67055,0.67064,173200004.0
2007-02-23 04:54:00,0.67063,0.67067,0.67062,0.67065,216499998.0
2007-02-23 04:55:00,0.67062,0.67067,0.6706,0.67062,57600000.0
2007-02-23 04:56:00,0.67068,0.67068,0.67062,0.67067,48700002.0
2007-02-23 04:57:00,0.67065,0.67073,0.67065,0.67073,67000001.0
2007-02-23 04:58:00,0.67068,0.67072,0.67068,0.67071,80000000.0
2007-02-23 04:59:00,0.67072,0.67072,0.67059,0.67059,119500002.0
2007-02-23 05:00:00,0.6706,0.67067,0.6706,0.67062,113400002.0
2007-02-23 05:01:00,0.67061,0.67068,0.67061,0.67066,149399999.0
2007-02-23 05:02:00,0.67068,0.67068,0.67063,0.67063,39500001.0
2007-02-23 05:03:00,0.67071,0.67071,0.67063,0.67066,61400000.0
2007-02-23 05:04:00,0.67064,0.67064,0.67063,0.67064,23400000.0
2007-02-23 05:05:00,0.67067,0.67067,0.67067,0.67067,56700001.0
2007-02-23 05:06:00,0.67065,0.67065,0.67063,0.67063,19200000.0
2007-02-23 05:07:00,0.67063,0.67063,0.67062,0.67062,61800001.0
2007-02-23 05:08:00,0.67063,0.67065,0.6706,0.6706,135999997.0
2007-02-23 05:09:00,0.6706,0.67068,0.6706,0.67068,126699998.0
2007-02-23 05:10:00,0.67063,0.67063,0.67063,0.67063,10900000.0
2007-02-23 05:11:00,0.67063,0.67065,0.6706,0.6706,55800000.0
2007-02-23 05:12:00,0.67067,0.67067,0.67063,0.67063,54200001.0
2007-02-23 05:13:00,0.67065,0.67065,0.67057,0.67063,175099998.0
2007-02-23 05:14:00,0.67063,0.67063,0.67053,0.67057,184099999.0
2007-02-23 05:15:00,0.6706,0.67061,0.6706,0.67061,35300000.0
2007-02-23 05:16:00,0.67065,0.67068,0.6706,0.67068,223399997.0
2007-02-23 05:17:00,0.67065,0.67065,0.67063,0.67065,156799998.0
2007-02-23 05:18:00,0.6706,0.67065,0.6706,0.6706,100400002.0
2007-02-23 05:19:00,0.67063,0.67065,0.67062,0.67063,92100000.0
2007-02-23 05:20:00,0.67063,0.67063,0.67063,0.67063,3200000.0
2007-02-23 05:21:00,0.67061,0.67061,0.67059,0.67059,19100000.0
2007-02-23 05:22:00,0.6706,0.67065,0.6706,0.6706,77100000.0
2007-02-23 05:23:00,0.67063,0.67067,0.67063,0.67063,77599999.0
2007-02-23 05:24:00,0.67062,0.67066,0.6706,0.6706,211499998.0
2007-02-23 05:25:00,0.67065,0.67065,0.67065,0.67065,2400000.0
2007-02-23 05:26:00,0.67063,0.67067,0.6706,0.6706,155700004.0
2007-02-23 05:27:00,0.67063,0.67063,0.67063,0.67063,39400002.0
2007-02-23 05:28:00,0.67063,0.67067,0.67063,0.67063,175099996.0
2007-02-23 05:29:00,0.67065,0.67065,0.67063,0.67063,96599996.0
2007-02-23 05:30:00,0.67063,0.67064,0.67056,0.67056,175999995.0
2007-02-23 05:31:00,0.67055,0.67057,0.67055,0.67057,30700000.0
2007-02-23 05:32:00,0.67054,0.67062,0.67054,0.67057,217899999.0
2007-02-23 05:33:00,0.67059,0.67066,0.67057,0.67057,111200001.0
2007-02-23 05:34:00,0.67056,0.67063,0.67056,0.67061,84600000.0
2007-02-23 05:35:00,0.67068,0.6707,0.67046,0.67058,59600001.0
2007-02-23 05:36:00,0.6706,0.67062,0.6706,0.67062,29500001.0
2007-02-23 05:37:00,0.67061,0.67061,0.67055,0.67055,136000002.0
2007-02-23 05:38:00,0.67057,0.67061,0.67057,0.67061,56799998.0
2007-02-23 05:39:00,0.6706,0.6706,0.67057,0.67057,52899999.0
2007-02-23 05:40:00,0.67063,0.67064,0.67056,0.67057,153599998.0
2007-02-23 05:41:00,0.67056,0.67058,0.67055,0.67056,171199999.0
2007-02-23 05:42:00,0.67052,0.67054,0.6705,0.67054,132899995.0
2007-02-23 05:43:00,0.67051,0.67051,0.67049,0.67049,60699998.0
2007-02-23 05:44:00,0.6706,0.67063,0.6706,0.67063,59600000.0
2007-02-23 05:45:00,0.67061,0.67063,0.67057,0.67057,93699997.0
2007-02-23 05:46:00,0.67061,0.67061,0.6705,0.67055,188399997.0
2007-02-23 05:47:00,0.67042,0.67047,0.67029,0.67035,254899999.0
2007-02-23 05:48:00,0.67054,0.67056,0.67054,0.67054,78099999.0
2007-02-23 05:49:00,0.67055,0.67058,0.6705,0.6705,163700005.0
2007-02-23 05:50:00,0.67055,0.67057,0.67055,0.67055,54800000.0
2007-02-23 05:51:00,0.67059,0.67059,0.67048,0.67055,124899999.0
2007-02-23 05:52:00,0.67052,0.67053,0.67043,0.67053,98999999.0
2007-02-23 05:53:00,0.67056,0.67061,0.67053,0.67054,147000000.0
2007-02-23 05:54:00,0.67055,0.67061,0.67055,0.67056,214699997.0
2007-02-23 05:55:00,0.67056,0.67059,0.67055,0.67057,92700001.0
2007-02-23 05:56:00,0.67056,0.6706,0.67055,0.67059,135500004.0
2007-02-23 05:57:00,0.67056,0.67059,0.67055,0.67055,67800001.0
2007-02-23 05:58:00,0.67054,0.67058,0.67048,0.67058,109999999.0
2007-02-23 05:59:00,0.6705,0.67061,0.67041,0.67061,181199999.0
2007-02-23 06:00:00,0.6706,0.6706,0.67057,0.6706,93400002.0
2007-02-23 06:01:00,0.67058,0.67062,0.67058,0.67062,16900000.0
2007-02-23 06:02:00,0.67065,0.67069,0.67065,0.67068,48599999.0
2007-02-23 06:03:00,0.67077,0.6708,0.67069,0.67069,35400000.0
2007-02-23 06:04:00,0.67063,0.67064,0.67063,0.67064,44800002.0
2007-02-23 06:05:00,0.67064,0.67068,0.67064,0.67066,43899999.0
2007-02-23 06:06:00,0.6706,0.67065,0.6706,0.67063,156000000.0
2007-02-23 06:07:00,0.67065,0.67065,0.6706,0.67065,208399998.0
2007-02-23 06:08:00,0.67066,0.67068,0.67065,0.67065,45400002.0
2007-02-23 06:09:00,0.67063,0.67073,0.67063,0.67063,170399998.0
2007-02-23 06:10:00,0.67058,0.67071,0.67054,0.67069,168500002.0
2007-02-23 06:11:00,0.67068,0.67068,0.67064,0.67064,42200001.0
2007-02-23 06:12:00,0.67065,0.67067,0.67062,0.67062,70199999.0
2007-02-23 06:13:00,0.67064,0.67068,0.67064,0.67066,16100000.0
2007-02-23 06:14:00,0.67065,0.67072,0.67065,0.6707,192900000.0
2007-02-23 06:15:00,0.67067,0.6707,0.67065,0.67065,58099999.0
2007-02-23 06:16:00,0.6707,0.6707,0.67065,0.6707,198800000.0
2007-02-23 06:17:00,0.67068,0.6707,0.67065,0.67068,159199998.0
2007-02-23 06:18:00,0.67073,0.67073,0.67066,0.67067,195899999.0
2007-02-23 06:19:00,0.67064,0.67071,0.67063,0.67065,105999999.0
2007-02-23 06:20:00,0.67062,0.67068,0.67062,0.67063,114399998.0
2007-02-23 06:21:00,0.67065,0.67065,0.67065,0.67065,54399998.0
2007-02-23 06:22:00,0.67069,0.67071,0.67069,0.67071,23200000.0
2007-02-23 06:23:00,0.67075,0.67078,0.67068,0.67071,114399998.0
2007-02-23 06:24:00,0.6707,0.67083,0.67069,0.67073,158700001.0
2007-02-23 06:25:00,0.67067,0.67069,0.67062,0.67062,42400000.0
2007-02-23 06:26:00,0.67061,0.67072,0.67061,0.67065,137100001.0
2007-02-23 06:27:00,0.67067,0.67072,0.67067,0.67069,158500002.0
2007-02-23 06:28:00,0.6707,0.6707,0.6707,0.6707,24700001.0
2007-02-23 06:29:00,0.67076,0.6708,0.67075,0.6708,110300002.0
2007-02-23 06:30:00,0.67078,0.67078,0.67073,0.67074,85199999.0
2007-02-23 06:31:00,0.67068,0.67074,0.67067,0.67074,140699999.0
2007-02-23 06:32:00,0.67078,0.67078,0.67077,0.67077,56799999.0
2007-02-23 06:33:00,0.6707,0.6707,0.67064,0.67065,48099998.0
2007-02-23 06:34:00,0.67063,0.67065,0.67063,0.67065,44600000.0
2007-02-23 06:35:00,0.67069,0.67071,0.67069,0.67071,48000000.0
2007-02-23 06:36:00,0.67075,0.67075,0.67075,0.67075,4800000.0
2007-02-23 06:37:00,0.67083,0.67083,0.67069,0.67076,193000001.0
2007-02-23 06:38:00,0.67073,0.67075,0.67073,0.67075,62400002.0
2007-02-23 06:39:00,0.67075,0.67075,0.6707,0.6707,80300001.0
2007-02-23 06:40:00,0.67075,0.67077,0.67072,0.67077,100599998.0
2007-02-23 06:41:00,0.67058,0.6707,0.67055,0.67059,121300001.0
2007-02-23 06:42:00,0.6707,0.6707,0.6707,0.6707,4800000.0
2007-02-23 06:43:00,0.67075,0.67075,0.67067,0.67073,212499998.0
2007-02-23 06:44:00,0.67072,0.67078,0.6707,0.6707,146399999.0
2007-02-23 06:45:00,0.67077,0.67077,0.67068,0.67068,144699999.0
2007-02-23 06:46:00,0.67073,0.67081,0.67069,0.67078,257399996.0
2007-02-23 06:47:00,0.67082,0.67085,0.6708,0.6708,94099999.0
2007-02-23 06:48:00,0.67075,0.67075,0.67071,0.67071,51799998.0
2007-02-23 06:49:00,0.67071,0.67081,0.67071,0.67081,109900000.0
2007-02-23 06:50:00,0.67082,0.67085,0.67082,0.67085,50099998.0
2007-02-23 06:51:00,0.67082,0.67082,0.67078,0.67078,37400000.0
2007-02-23 06:52:00,0.67082,0.67088,0.67082,0.67088,112699998.0
2007-02-23 06:53:00,0.67088,0.67088,0.6708,0.6708,52400001.0
2007-02-23 06:54:00,0.67082,0.67082,0.67082,0.67082,59499999.0
2007-02-23 06:55:00,0.67085,0.67085,0.6708,0.67084,159600000.0
2007-02-23 06:56:00,0.6708,0.67086,0.67078,0.67082,266900004.0
2007-02-23 06:57:00,0.6708,0.6708,0.6708,0.6708,29400000.0
2007-02-23 06:58:00,0.67087,0.67092,0.67085,0.67085,83100001.0
2007-02-23 06:59:00,0.67081,0.67087,0.67074,0.67077,94099998.0
2007-02-23 07:00:00,0.67072,0.67082,0.67072,0.67082,51000000.0
2007-02-23 07:01:00,0.67083,0.67088,0.67082,0.67082,136400000.0
2007-02-23 07:02:00,0.67084,0.67088,0.67084,0.67085,148600000.0
2007-02-23 07:03:00,0.67085,0.67087,0.67085,0.67087,32900000.0
2007-02-23 07:04:00,0.67081,0.67086,0.67079,0.67082,105500001.0
2007-02-23 07:05:00,0.67079,0.67079,0.67078,0.67078,35100000.0
2007-02-23 07:06:00,0.67083,0.67087,0.67078,0.67078,85999999.0
2007-02-23 07:07:00,0.67076,0.67083,0.67069,0.67069,172400003.0
2007-02-23 07:08:00,0.67074,0.67078,0.67073,0.67075,117400001.0
2007-02-23 07:09:00,0.67076,0.67087,0.67076,0.67085,172799999.0
2007-02-23 07:10:00,0.67082,0.67082,0.67074,0.67074,227500000.0
2007-02-23 07:11:00,0.67075,0.67082,0.67075,0.6708,93900002.0
2007-02-23 07:12:00,0.6708,0.67083,0.67077,0.67083,45499999.0
2007-02-23 07:13:00,0.67081,0.67084,0.67075,0.67084,165900001.0
2007-02-23 07:14:00,0.67083,0.67084,0.67074,0.67077,87200000.0
2007-02-23 07:15:00,0.67078,0.67088,0.67078,0.67088,149400000.0
2007-02-23 07:16:00,0.6709,0.6709,0.67082,0.67085,154200004.0
2007-02-23 07:17:00,0.67082,0.67085,0.67082,0.67085,28600000.0
2007-02-23 07:18:00,0.67085,0.67085,0.6708,0.67082,90899998.0
2007-02-23 07:19:00,0.67082,0.67088,0.67082,0.67083,123699996.0
2007-02-23 07:20:00,0.67083,0.67083,0.67075,0.67075,180600001.0
2007-02-23 07:21:00,0.6708,0.6708,0.67078,0.67078,102100001.0
2007-02-23 07:22:00,0.6708,0.6708,0.67077,0.67078,41100000.0
2007-02-23 07:23:00,0.67082,0.67085,0.67072,0.67073,160400002.0
2007-02-23 07:24:00,0.67072,0.67075,0.67072,0.67075,25600001.0
2007-02-23 07:25:00,0.67075,0.67078,0.67075,0.67078,37500001.0
2007-02-23 07:26:00,0.6708,0.6708,0.67078,0.67078,48300000.0
2007-02-23 07:27:00,0.67082,0.67082,0.67077,0.67079,109499999.0
2007-02-23 07:28:00,0.67074,0.67082,0.67074,0.67082,98000000.0
2007-02-23 07:29:00,0.67084,0.67084,0.67077,0.6708,162100000.0
2007-02-23 07:30:00,0.67078,0.6708,0.67072,0.67073,155600004.0
2007-02-23 07:31:00,0.67076,0.67076,0.67064,0.67073,225700003.0
2007-02-23 07:32:00,0.6707,0.67071,0.67065,0.6707,80399999.0
2007-02-23 07:33:00,0.6707,0.6707,0.67045,0.67059,138100002.0
2007-02-23 07:34:00,0.6707,0.67075,0.67068,0.67075,224200000.0
2007-02-23 07:35:00,0.67052,0.67066,0.67047,0.67057,159899994.0
2007-02-23 07:36:00,0.67071,0.67072,0.67071,0.67072,92799999.0
2007-02-23 07:37:00,0.6707,0.6707,0.67065,0.6707,249199996.0
2007-02-23 07:38:00,0.6707,0.6707,0.67067,0.6707,165000001.0
2007-02-23 07:39:00,0.67067,0.67075,0.67067,0.67072,67399998.0
2007-02-23 07:40:00,0.67075,0.67075,0.67073,0.67075,64999997.0
2007-02-23 07:41:00,0.67075,0.67075,0.67069,0.67075,169499997.0
2007-02-23 07:42:00,0.67072,0.67082,0.67069,0.67082,125100001.0
2007-02-23 07:43:00,0.67077,0.67078,0.67072,0.67075,149900001.0
2007-02-23 07:44:00,0.67075,0.67077,0.6707,0.67073,125699997.0
2007-02-23 07:45:00,0.6707,0.67078,0.6707,0.67071,128599998.0
2007-02-23 07:46:00,0.67073,0.67083,0.67073,0.67075,129900003.0
2007-02-23 07:47:00,0.67085,0.67085,0.67082,0.67082,107700000.0
2007-02-23 07:48:00,0.67077,0.67083,0.67077,0.6708,141400000.0
2007-02-23 07:49:00,0.67075,0.67075,0.67075,0.67075,4600000.0
2007-02-23 07:50:00,0.6707,0.67076,0.6707,0.6707,99000002.0
2007-02-23 07:51:00,0.6707,0.67077,0.6707,0.67072,158700000.0
2007-02-23 07:52:00,0.67075,0.67075,0.67072,0.67072,33500001.0
2007-02-23 07:53:00,0.67071,0.67071,0.67067,0.67067,47300002.0
2007-02-23 07:54:00,0.67065,0.67071,0.67065,0.6707,94900000.0
2007-02-23 07:55:00,0.6707,0.67073,0.67069,0.67073,180200002.0
2007-02-23 07:56:00,0.67057,0.67071,0.67053,0.67068,149100002.0
2007-02-23 07:57:00,0.67066,0.67066,0.67066,0.67066,9500000.0
2007-02-23 07:58:00,0.67064,0.67074,0.67064,0.67067,142499999.0
2007-02-23 07:59:00,0.6707,0.67073,0.67065,0.67065,125499999.0
2007-02-23 08:00:00,0.6706,0.6707,0.67058,0.67063,209700000.0
2007-02-23 08:01:00,0.67065,0.67065,0.6706,0.67063,45400000.0
2007-02-23 08:02:00,0.67065,0.67065,0.67065,0.67065,22299999.0
2007-02-23 08:03:00,0.67065,0.67065,0.67065,0.67065,40700000.0
2007-02-23 08:04:00,0.67058,0.67065,0.67058,0.67065,70200001.0
2007-02-23 08:05:00,0.67063,0.67065,0.67063,0.67065,49500002.0
2007-02-23 08:06:00,0.67063,0.67065,0.67063,0.67065,45900000.0
2007-02-23 08:07:00,0.67064,0.67073,0.67064,0.67067,103699998.0
2007-02-23 08:08:00,0.67064,0.6707,0.67063,0.67065,96899997.0
2007-02-23 08:09:00,0.67065,0.67066,0.67058,0.67066,204099997.0
2007-02-23 08:10:00,0.67065,0.67065,0.67063,0.67065,201100001.0
2007-02-23 08:11:00,0.67061,0.67063,0.67057,0.67062,130999998.0
2007-02-23 08:12:00,0.67066,0.67066,0.67056,0.6706,195799998.0
2007-02-23 08:13:00,0.67059,0.67063,0.67059,0.67061,138900003.0
2007-02-23 08:14:00,0.67061,0.67061,0.6705,0.6705,206299999.0
2007-02-23 08:15:00,0.67052,0.67061,0.67052,0.67055,200200002.0
2007-02-23 08:16:00,0.67065,0.67065,0.67059,0.67059,129400000.0
2007-02-23 08:17:00,0.67056,0.67065,0.67055,0.67065,129399999.0
2007-02-23 08:18:00,0.67058,0.67064,0.67058,0.67064,91999999.0
2007-02-23 08:19:00,0.67061,0.67062,0.67061,0.67062,35100000.0
2007-02-23 08:20:00,0.6706,0.67063,0.6706,0.67063,16700000.0
2007-02-23 08:21:00,0.67065,0.67071,0.67062,0.67062,49400001.0
2007-02-23 08:22:00,0.67071,0.67072,0.67067,0.67068,149400000.0
2007-02-23 08:23:00,0.67071,0.67075,0.67064,0.67064,200900003.0
2007-02-23 08:24:00,0.67064,0.6707,0.67064,0.67065,157999998.0
2007-02-23 08:25:00,0.67061,0.67068,0.67061,0.67065,29500000.0
2007-02-23 08:26:00,0.67063,0.67063,0.67063,0.67063,8000000.0
2007-02-23 08:27:00,0.67069,0.6707,0.67064,0.67066,166999998.0
2007-02-23 08:28:00,0.67067,0.67067,0.6706,0.6706,251999999.0
2007-02-23 08:29:00,0.67062,0.67064,0.67058,0.67059,89300000.0
2007-02-23 08:30:00,0.67061,0.67065,0.6706,0.67065,189500003.0
2007-02-23 08:31:00,0.67062,0.67067,0.6706,0.67062,175600001.0
2007-02-23 08:32:00,0.6706,0.67065,0.6706,0.67065,53500000.0
2007-02-23 08:33:00,0.67065,0.67065,0.67062,0.67063,81700001.0
2007-02-23 08:34:00,0.67062,0.67064,0.67059,0.67061,120299996.0
2007-02-23 08:35:00,0.6706,0.67061,0.67048,0.67048,113700001.0
2007-02-23 08:36:00,0.67051,0.67057,0.67051,0.67052,80399999.0
2007-02-23 08:37:00,0.67059,0.67062,0.67052,0.67062,53199998.0
2007-02-23 08:38:00,0.67065,0.67065,0.67062,0.67063,145200002.0
2007-02-23 08:39:00,0.67061,0.67067,0.6706,0.67065,114400000.0
2007-02-23 08:40:00,0.67061,0.67063,0.67057,0.67063,108100002.0
2007-02-23 08:41:00,0.67062,0.67062,0.67058,0.67058,68299998.0
2007-02-23 08:42:00,0.67055,0.67064,0.67054,0.67064,145200000.0
2007-02-23 08:43:00,0.67063,0.67066,0.6706,0.6706,124100003.0
2007-02-23 08:44:00,0.67063,0.67067,0.6706,0.67063,235600001.0
2007-02-23 08:45:00,0.67065,0.67065,0.67063,0.67063,23200000.0
2007-02-23 08:46:00,0.6707,0.67075,0.67042,0.67042,158600005.0
2007-02-23 08:47:00,0.67063,0.67065,0.67062,0.67063,139100001.0
2007-02-23 08:48:00,0.67063,0.67065,0.67063,0.67065,55200001.0
2007-02-23 08:49:00,0.67041,0.67067,0.67041,0.67066,265399995.0
2007-02-23 08:50:00,0.67065,0.67065,0.67065,0.67065,6600000.0
2007-02-23 08:51:00,0.67062,0.67062,0.67043,0.67046,160299999.0
2007-02-23 08:52:00,0.67043,0.67056,0.67042,0.67056,125999997.0
2007-02-23 08:53:00,0.67055,0.67057,0.67055,0.67055,186800000.0
2007-02-23 08:54:00,0.67051,0.67052,0.67048,0.6705,234000002.0
2007-02-23 08:55:00,0.67053,0.67056,0.67049,0.67054,169299998.0
2007-02-23 08:56:00,0.67056,0.67058,0.67054,0.67055,148600002.0
2007-02-23 08:57:00,0.67049,0.67049,0.67044,0.67046,92900000.0
2007-02-23 08:58:00,0.67045,0.67051,0.6704,0.67051,108199997.0
2007-02-23 08:59:00,0.67051,0.67062,0.67051,0.67055,51300000.0
2007-02-23 09:00:00,0.67053,0.6706,0.67053,0.6706,44600000.0
2007-02-23 09:01:00,0.67062,0.67071,0.67061,0.67061,171399997.0
2007-02-23 09:02:00,0.67059,0.67065,0.67055,0.67065,67799998.0
2007-02-23 09:03:00,0.67068,0.67068,0.6705,0.6705,109699998.0
2007-02-23 09:04:00,0.67057,0.67061,0.67057,0.67058,181799998.0
2007-02-23 09:05:00,0.67061,0.67062,0.67058,0.67062,40600001.0
2007-02-23 09:06:00,0.67059,0.67063,0.67059,0.67063,25500000.0
2007-02-23 09:07:00,0.67061,0.67061,0.67049,0.67053,193499999.0
2007-02-23 09:08:00,0.67051,0.67051,0.67037,0.67041,147699997.0
2007-02-23 09:09:00,0.67042,0.6705,0.67042,0.67045,154200001.0
2007-02-23 09:10:00,0.67047,0.67053,0.67043,0.67053,196700001.0
2007-02-23 09:11:00,0.67052,0.67057,0.67047,0.67055,229200001.0
2007-02-23 09:12:00,0.67054,0.67056,0.67054,0.67056,123399996.0
2007-02-23 09:13:00,0.6706,0.67065,0.67058,0.67058,114700002.0
2007-02-23 09:14:00,0.67057,0.67062,0.67055,0.67055,129400003.0
2007-02-23 09:15:00,0.67052,0.67053,0.6705,0.67051,58000001.0
2007-02-23 09:16:00,0.6705,0.67056,0.67046,0.67056,118200001.0
2007-02-23 09:17:00,0.67053,0.67057,0.6705,0.67053,139499999.0
2007-02-23 09:18:00,0.67053,0.67057,0.67047,0.67057,111699997.0
2007-02-23 09:19:00,0.6706,0.6706,0.67057,0.67057,18200000.0
2007-02-23 09:20:00,0.67054,0.67054,0.67051,0.67051,27000000.0
2007-02-23 09:21:00,0.6705,0.67057,0.67048,0.67057,152600003.0
2007-02-23 09:22:00,0.67053,0.67053,0.67042,0.67052,117500003.0
2007-02-23 09:23:00,0.6705,0.67054,0.67049,0.67054,117999998.0
2007-02-23 09:24:00,0.67056,0.67058,0.67054,0.67054,147199998.0
2007-02-23 09:25:00,0.67054,0.67054,0.67045,0.67047,160799998.0
2007-02-23 09:26:00,0.67047,0.67054,0.67044,0.67044,82299999.0
2007-02-23 09:27:00,0.67041,0.67041,0.67016,0.6702,183500000.0
2007-02-23 09:28:00,0.67025,0.67025,0.67019,0.67022,170099994.0
2007-02-23 09:29:00,0.67022,0.6703,0.67022,0.67026,186499998.0
2007-02-23 09:30:00,0.67024,0.67033,0.67024,0.67027,241800000.0
2007-02-23 09:31:00,0.67027,0.67029,0.67024,0.67029,79399999.0
2007-02-23 09:32:00,0.67026,0.67033,0.67026,0.67033,120699999.0
2007-02-23 09:33:00,0.67034,0.67034,0.67029,0.67029,201099999.0
2007-02-23 09:34:00,0.67031,0.67036,0.67028,0.67028,155200002.0
2007-02-23 09:35:00,0.67028,0.67028,0.67017,0.67017,92600002.0
2007-02-23 09:36:00,0.67013,0.6702,0.67009,0.67009,115800002.0
2007-02-23 09:37:00,0.67014,0.67016,0.67014,0.67016,58299998.0
2007-02-23 09:38:00,0.6702,0.6702,0.67006,0.67013,98299998.0
2007-02-23 09:39:00,0.67011,0.67015,0.67009,0.67015,76700001.0
2007-02-23 09:40:00,0.67012,0.67015,0.67012,0.67013,193400005.0
2007-02-23 09:41:00,0.67009,0.67009,0.6698,0.66983,162100005.0
2007-02-23 09:42:00,0.6699,0.66996,0.66986,0.66989,225199995.0
2007-02-23 09:43:00,0.66984,0.66991,0.6698,0.66991,174900002.0
2007-02-23 09:44:00,0.66982,0.66996,0.66982,0.6699,133400002.0
2007-02-23 09:45:00,0.66992,0.67002,0.66988,0.67002,104400002.0
2007-02-23 09:46:00,0.67009,0.67012,0.66999,0.67012,153999997.0
2007-02-23 09:47:00,0.67006,0.67006,0.66995,0.66998,61899999.0
2007-02-23 09:48:00,0.66994,0.67002,0.66994,0.66997,209399996.0
2007-02-23 09:49:00,0.66998,0.67005,0.66996,0.67,262399998.0
2007-02-23 09:50:00,0.67003,0.67009,0.67001,0.67001,111799998.0
2007-02-23 09:51:00,0.67,0.67006,0.67,0.67002,80800000.0
2007-02-23 09:52:00,0.67002,0.67007,0.67002,0.67006,76700000.0
2007-02-23 09:53:00,0.67008,0.67014,0.67004,0.67014,179300001.0
2007-02-23 09:54:00,0.67008,0.6702,0.67008,0.6702,153399998.0
2007-02-23 09:55:00,0.67017,0.67017,0.6701,0.67014,100400000.0
2007-02-23 09:56:00,0.6701,0.67012,0.67002,0.6701,99700002.0
2007-02-23 09:57:00,0.67015,0.67017,0.6701,0.67012,143600000.0
2007-02-23 09:58:00,0.67012,0.67012,0.67007,0.6701,140799999.0
2007-02-23 09:59:00,0.67009,0.67009,0.67003,0.67007,84699999.0
2007-02-23 10:00:00,0.67005,0.6701,0.67005,0.6701,143999999.0
2007-02-23 10:01:00,0.67008,0.67015,0.67007,0.67007,155399999.0
2007-02-23 10:02:00,0.67006,0.67007,0.66999,0.67003,219799998.0
2007-02-23 10:03:00,0.67003,0.67003,0.66995,0.67003,250099994.0
2007-02-23 10:04:00,0.67006,0.67006,0.66999,0.67002,15900000.0
2007-02-23 10:05:00,0.66997,0.67,0.66997,0.67,146299998.0
2007-02-23 10:06:00,0.66997,0.67005,0.66997,0.67005,213600000.0
2007-02-23 10:07:00,0.67001,0.67006,0.66997,0.67002,113999999.0
2007-02-23 10:08:00,0.66998,0.66998,0.66988,0.66993,67400000.0
2007-02-23 10:09:00,0.66991,0.66996,0.66991,0.66993,95899999.0
2007-02-23 10:10:00,0.66997,0.67003,0.66997,0.67003,26000000.0
2007-02-23 10:11:00,0.67003,0.67003,0.66999,0.67002,165299999.0
2007-02-23 10:12:00,0.67,0.67,0.67,0.67,46400000.0
2007-02-23 10:13:00,0.67003,0.67006,0.67002,0.67005,146100002.0
2007-02-23 10:14:00,0.67006,0.67009,0.67003,0.67009,133600000.0
2007-02-23 10:15:00,0.67004,0.67004,0.66991,0.66996,197700002.0
2007-02-23 10:16:00,0.66998,0.66999,0.66995,0.66997,56500001.0
2007-02-23 10:17:00,0.66994,0.67004,0.66992,0.66998,174200000.0
2007-02-23 10:18:00,0.66998,0.66998,0.66992,0.66995,103700003.0
2007-02-23 10:19:00,0.67001,0.67001,0.66996,0.66999,80799998.0
2007-02-23 10:20:00,0.67,0.67003,0.66995,0.67003,84899998.0
2007-02-23 10:21:00,0.66993,0.66993,0.66992,0.66992,20000000.0
2007-02-23 10:22:00,0.66988,0.66993,0.66988,0.6699,153499998.0
2007-02-23 10:23:00,0.66987,0.66992,0.66987,0.6699,32400000.0
2007-02-23 10:24:00,0.66993,0.67,0.66993,0.66993,148200001.0
2007-02-23 10:25:00,0.66994,0.66998,0.66989,0.66998,188900002.0
2007-02-23 10:26:00,0.66996,0.66999,0.66994,0.66994,114399999.0
2007-02-23 10:27:00,0.66989,0.66989,0.66979,0.66984,43100001.0
2007-02-23 10:28:00,0.6698,0.66984,0.66975,0.66984,256299999.0
2007-02-23 10:29:00,0.6698,0.66982,0.66974,0.66974,224599998.0
2007-02-23 10:30:00,0.66976,0.66984,0.66968,0.66984,168400000.0
2007-02-23 10:31:00,0.66983,0.66984,0.66977,0.66984,209699996.0
2007-02-23 10:32:00,0.66981,0.66984,0.66977,0.66984,146599998.0
2007-02-23 10:33:00,0.66982,0.66983,0.66977,0.6698,77700001.0
2007-02-23 10:34:00,0.66982,0.66985,0.66979,0.6698,192099999.0
2007-02-23 10:35:00,0.66978,0.66983,0.66968,0.66983,163300000.0
2007-02-23 10:36:00,0.66987,0.6699,0.66985,0.66987,223200001.0
2007-02-23 10:37:00,0.66984,0.66984,0.66978,0.66983,192500001.0
2007-02-23 10:38:00,0.66981,0.66984,0.66978,0.66983,197799995.0
2007-02-23 10:39:00,0.66983,0.66983,0.6698,0.66982,72299999.0
2007-02-23 10:40:00,0.66985,0.66987,0.66981,0.66982,134999998.0
2007-02-23 10:41:00,0.66985,0.66987,0.6698,0.66985,116300001.0
2007-02-23 10:42:00,0.66985,0.66985,0.6698,0.6698,70200001.0
2007-02-23 10:43:00,0.66985,0.66985,0.6698,0.66985,185300002.0
2007-02-23 10:44:00,0.66982,0.66989,0.66982,0.66989,170800001.0
2007-02-23 10:45:00,0.66991,0.66992,0.66982,0.66992,224499998.0
2007-02-23 10:46:00,0.66985,0.66993,0.66985,0.66993,212499999.0
2007-02-23 10:47:00,0.66994,0.66994,0.66987,0.66993,202499998.0
2007-02-23 10:48:00,0.66992,0.66992,0.66992,0.66992,13600000.0
2007-02-23 10:49:00,0.66995,0.67006,0.66993,0.67006,63200001.0
2007-02-23 10:50:00,0.67007,0.67009,0.67001,0.67004,166800002.0
2007-02-23 10:51:00,0.67013,0.67016,0.67013,0.67013,120200000.0
2007-02-23 10:52:00,0.67011,0.67011,0.67003,0.67003,134100002.0
2007-02-23 10:53:00,0.67001,0.67011,0.67001,0.67005,110299998.0
2007-02-23 10:54:00,0.67004,0.67004,0.67,0.67,163900002.0
2007-02-23 10:55:00,0.67002,0.6701,0.66998,0.67009,270399996.0
2007-02-23 10:56:00,0.67001,0.6701,0.67,0.67009,182600000.0
2007-02-23 10:57:00,0.67007,0.67013,0.67002,0.67002,71400000.0
2007-02-23 10:58:00,0.67006,0.67011,0.67006,0.67011,59199999.0
2007-02-23 10:59:00,0.67005,0.67005,0.66999,0.67005,92400001.0
2007-02-23 11:00:00,0.67004,0.67011,0.67001,0.67005,91000002.0
2007-02-23 11:01:00,0.67001,0.67001,0.66992,0.66992,169500003.0
2007-02-23 11:02:00,0.66996,0.67,0.6699,0.6699,203400004.0
2007-02-23 11:03:00,0.66992,0.66999,0.66992,0.66993,142699999.0
2007-02-23 11:04:00,0.66994,0.67003,0.66994,0.67003,169699998.0
2007-02-23 11:05:00,0.66997,0.66997,0.66987,0.6699,122699999.0
2007-02-23 11:06:00,0.66992,0.66995,0.66989,0.66995,149199999.0
2007-02-23 11:07:00,0.66987,0.66996,0.66987,0.66992,139700000.0
2007-02-23 11:08:00,0.66999,0.67,0.66994,0.67,27500000.0
2007-02-23 11:09:00,0.67,0.67007,0.66996,0.67007,168599995.0
2007-02-23 11:10:00,0.67007,0.67013,0.67002,0.67007,148899997.0
2007-02-23 11:11:00,0.67011,0.67011,0.67002,0.67007,186900000.0
2007-02-23 11:12:00,0.67008,0.67014,0.67002,0.67011,90299998.0
2007-02-23 11:13:00,0.67005,0.67005,0.67,0.67005,96500002.0
2007-02-23 11:14:00,0.67005,0.67005,0.66992,0.66997,207699999.0
2007-02-23 11:15:00,0.67004,0.67004,0.67,0.67001,159599999.0
2007-02-23 11:16:00,0.67002,0.67008,0.67001,0.67005,180700001.0
2007-02-23 11:17:00,0.67007,0.67013,0.67006,0.67008,56300000.0
2007-02-23 11:18:00,0.67012,0.67016,0.67009,0.67014,114700002.0
2007-02-23 11:19:00,0.67011,0.67011,0.67002,0.6701,350400001.0
2007-02-23 11:20:00,0.67005,0.67005,0.66997,0.66999,61400001.0
2007-02-23 11:21:00,0.67005,0.67005,0.66997,0.66997,97200002.0
2007-02-23 11:22:00,0.66994,0.66998,0.6699,0.66992,109799996.0
2007-02-23 11:23:00,0.66997,0.66998,0.66993,0.66996,148799999.0
2007-02-23 11:24:00,0.66998,0.67003,0.66996,0.67003,196800002.0
2007-02-23 11:25:00,0.67003,0.67008,0.67003,0.67008,56000000.0
2007-02-23 11:26:00,0.67003,0.67003,0.66992,0.66995,119299998.0
2007-02-23 11:27:00,0.67001,0.67001,0.66988,0.66993,149099997.0
2007-02-23 11:28:00,0.6699,0.66992,0.66985,0.66985,250899995.0
2007-02-23 11:29:00,0.66983,0.66985,0.66978,0.66982,130000003.0
2007-02-23 11:30:00,0.66993,0.67005,0.66984,0.66999,223999998.0
2007-02-23 11:31:00,0.66995,0.67012,0.66995,0.67009,166600001.0
2007-02-23 11:32:00,0.67025,0.67065,0.67025,0.67063,170199996.0
2007-02-23 11:33:00,0.67059,0.67059,0.6705,0.6705,122199999.0
2007-02-23 11:34:00,0.67044,0.67057,0.67044,0.67052,152399999.0
2007-02-23 11:35:00,0.67048,0.67048,0.67034,0.67036,140100000.0
2007-02-23 11:36:00,0.67035,0.67043,0.67035,0.67035,156399998.0
2007-02-23 11:37:00,0.67038,0.67038,0.67026,0.67029,119800002.0
2007-02-23 11:38:00,0.6702,0.6702,0.67012,0.67014,180300003.0
2007-02-23 11:39:00,0.67015,0.67027,0.67014,0.67027,46200000.0
2007-02-23 11:40:00,0.67021,0.67022,0.67014,0.6702,148900001.0
2007-02-23 11:41:00,0.67023,0.67023,0.67014,0.67015,160500004.0
2007-02-23 11:42:00,0.67015,0.67022,0.67015,0.67022,85800002.0
2007-02-23 11:43:00,0.67023,0.67026,0.67022,0.67025,86199998.0
2007-02-23 11:44:00,0.67023,0.67023,0.67011,0.67012,208099999.0
2007-02-23 11:45:00,0.67011,0.67011,0.67002,0.67003,170200003.0
2007-02-23 11:46:00,0.66999,0.67009,0.66997,0.66997,178699998.0
2007-02-23 11:47:00,0.66998,0.67,0.66995,0.67,51800000.0
2007-02-23 11:48:00,0.66992,0.67004,0.66992,0.67004,111800000.0
2007-02-23 11:49:00,0.67003,0.67008,0.66996,0.67008,174299996.0
2007-02-23 11:50:00,0.66997,0.67007,0.66997,0.67002,196200002.0
2007-02-23 11:51:00,0.67003,0.67003,0.66995,0.66995,168199999.0
2007-02-23 11:52:00,0.66999,0.67003,0.66999,0.67003,59899998.0
2007-02-23 11:53:00,0.66997,0.67006,0.66995,0.67006,170900003.0
2007-02-23 11:54:00,0.67004,0.67007,0.66995,0.67007,255199999.0
2007-02-23 11:55:00,0.67012,0.67016,0.67007,0.6701,148600000.0
2007-02-23 11:56:00,0.67009,0.67017,0.67009,0.67017,126800002.0
2007-02-23 11:57:00,0.67023,0.67027,0.6702,0.67027,158900002.0
2007-02-23 11:58:00,0.67023,0.67027,0.67021,0.67025,143100001.0
2007-02-23 11:59:00,0.6703,0.67032,0.67023,0.67031,66200001.0
2007-02-23 12:00:00,0.67025,0.67037,0.67025,0.67035,391200005.0
2007-02-23 12:01:00,0.67033,0.67035,0.67019,0.67019,260700004.0
2007-02-23 12:02:00,0.67025,0.67025,0.67014,0.6702,260199999.0
2007-02-23 12:03:00,0.67023,0.67023,0.67016,0.6702,123500000.0
2007-02-23 12:04:00,0.67021,0.67021,0.67016,0.67016,59999999.0
2007-02-23 12:05:00,0.67017,0.67024,0.67017,0.67023,77199999.0
2007-02-23 12:06:00,0.67025,0.67033,0.67023,0.67025,166199996.0
2007-02-23 12:07:00,0.67022,0.67022,0.67008,0.67008,215099999.0
2007-02-23 12:08:00,0.67011,0.67014,0.67006,0.6701,60500001.0
2007-02-23 12:09:00,0.6701,0.67015,0.67007,0.67012,209499997.0
2007-02-23 12:10:00,0.67013,0.67015,0.67013,0.67015,128400000.0
2007-02-23 12:11:00,0.67016,0.67027,0.67016,0.67027,106300000.0
2007-02-23 12:12:00,0.67027,0.67028,0.67022,0.67022,126199999.0
2007-02-23 12:13:00,0.67021,0.67022,0.6702,0.67021,121199997.0
2007-02-23 12:14:00,0.67023,0.67023,0.67017,0.67019,153300001.0
2007-02-23 12:15:00,0.6702,0.67023,0.67015,0.6702,210799997.0
2007-02-23 12:16:00,0.6702,0.67022,0.67012,0.67022,187199995.0
2007-02-23 12:17:00,0.67017,0.67024,0.67016,0.67024,115599998.0
2007-02-23 12:18:00,0.67022,0.67023,0.67014,0.67014,200599999.0
2007-02-23 12:19:00,0.6702,0.67027,0.6702,0.67025,154899997.0
2007-02-23 12:20:00,0.67025,0.67028,0.6702,0.67025,132600000.0
2007-02-23 12:21:00,0.67022,0.67023,0.67014,0.67014,189100001.0
2007-02-23 12:22:00,0.67014,0.67018,0.67014,0.67016,103699999.0
2007-02-23 12:23:00,0.67013,0.67015,0.67012,0.67015,134000002.0
2007-02-23 12:24:00,0.67013,0.67018,0.67009,0.67018,269700002.0
2007-02-23 12:25:00,0.6702,0.67022,0.67015,0.67017,122700001.0
2007-02-23 12:26:00,0.6702,0.67025,0.6702,0.67025,210600000.0
2007-02-23 12:27:00,0.67024,0.67032,0.67024,0.67027,174600001.0
2007-02-23 12:28:00,0.67026,0.67026,0.67021,0.67025,143600000.0
2007-02-23 12:29:00,0.67025,0.67029,0.67022,0.67026,199599999.0
2007-02-23 12:30:00,0.67023,0.67028,0.67015,0.67015,110199998.0
2007-02-23 12:31:00,0.67011,0.67016,0.67009,0.67012,207599999.0
2007-02-23 12:32:00,0.67011,0.67012,0.67006,0.67006,129700000.0
2007-02-23 12:33:00,0.67007,0.67008,0.67007,0.67008,24800000.0
2007-02-23 12:34:00,0.67008,0.67012,0.67007,0.67007,117300001.0
2007-02-23 12:35:00,0.67007,0.67013,0.67007,0.67011,29500000.0
2007-02-23 12:36:00,0.67012,0.67014,0.67005,0.67005,47400000.0
2007-02-23 12:37:00,0.67011,0.67016,0.67009,0.67012,189399999.0
2007-02-23 12:38:00,0.6701,0.67019,0.67007,0.67008,223599999.0
2007-02-23 12:39:00,0.67015,0.67021,0.67007,0.67021,127499999.0
2007-02-23 12:40:00,0.67016,0.6702,0.67014,0.67018,141999999.0
2007-02-23 12:41:00,0.67022,0.67022,0.67015,0.67021,154100001.0
2007-02-23 12:42:00,0.6702,0.67027,0.67017,0.67025,141099997.0
2007-02-23 12:43:00,0.67023,0.67024,0.67019,0.67022,91599999.0
2007-02-23 12:44:00,0.67019,0.67019,0.67009,0.67009,161099997.0
2007-02-23 12:45:00,0.67013,0.67013,0.67008,0.67009,69200000.0
2007-02-23 12:46:00,0.67017,0.67022,0.67017,0.67021,79699998.0
2007-02-23 12:47:00,0.67023,0.67027,0.6702,0.67025,155300003.0
2007-02-23 12:48:00,0.6702,0.6702,0.67005,0.67012,70500000.0
2007-02-23 12:49:00,0.6701,0.67012,0.67007,0.67009,121900000.0
2007-02-23 12:50:00,0.67006,0.67013,0.67003,0.67005,209099998.0
2007-02-23 12:51:00,0.67007,0.67014,0.67007,0.67013,107500001.0
2007-02-23 12:52:00,0.67015,0.67017,0.67009,0.67014,207600001.0
2007-02-23 12:53:00,0.6702,0.6702,0.67008,0.67017,95200003.0
2007-02-23 12:54:00,0.67012,0.67012,0.67012,0.67012,58999998.0
2007-02-23 12:55:00,0.6701,0.6701,0.67007,0.67007,39299999.0
2007-02-23 12:56:00,0.67005,0.67006,0.66999,0.66999,63000000.0
2007-02-23 12:57:00,0.67002,0.67002,0.67,0.67,47799998.0
2007-02-23 12:58:00,0.66999,0.67002,0.66995,0.66995,73500000.0
2007-02-23 12:59:00,0.66997,0.67002,0.66995,0.66995,251999999.0
2007-02-23 13:00:00,0.67,0.67004,0.66999,0.66999,187300003.0
2007-02-23 13:01:00,0.67003,0.67003,0.66994,0.66994,93200001.0
2007-02-23 13:02:00,0.66994,0.67001,0.66994,0.67001,49399999.0
2007-02-23 13:03:00,0.66997,0.67,0.6699,0.66995,231399999.0
2007-02-23 13:04:00,0.66992,0.66997,0.66987,0.66987,109100001.0
2007-02-23 13:05:00,0.66986,0.66986,0.66981,0.66981,20500001.0
2007-02-23 13:06:00,0.66984,0.66984,0.66973,0.66978,178400001.0
2007-02-23 13:07:00,0.66978,0.6698,0.66972,0.66975,142799998.0
2007-02-23 13:08:00,0.66979,0.66982,0.66974,0.66979,132399997.0
2007-02-23 13:09:00,0.66984,0.66993,0.66983,0.66993,148799997.0
2007-02-23 13:10:00,0.66987,0.6699,0.66987,0.6699,72899998.0
2007-02-23 13:11:00,0.6699,0.6699,0.66975,0.66975,30900000.0
2007-02-23 13:12:00,0.6698,0.6698,0.6698,0.6698,22100001.0
2007-02-23 13:13:00,0.66977,0.66977,0.6697,0.6697,150199999.0
2007-02-23 13:14:00,0.6697,0.66977,0.66951,0.66955,216300004.0
2007-02-23 13:15:00,0.66954,0.66966,0.66954,0.66966,130500001.0
2007-02-23 13:16:00,0.66962,0.66964,0.66959,0.66959,190200006.0
2007-02-23 13:17:00,0.66966,0.66966,0.66957,0.66963,162200001.0
2007-02-23 13:18:00,0.66958,0.66967,0.66958,0.66965,49400000.0
2007-02-23 13:19:00,0.66959,0.66966,0.66959,0.66962,299400006.0
2007-02-23 13:20:00,0.66962,0.66966,0.66959,0.66966,181099995.0
2007-02-23 13:21:00,0.6696,0.6696,0.66954,0.66955,179500001.0
2007-02-23 13:22:00,0.66953,0.66953,0.66942,0.6695,205200001.0
2007-02-23 13:23:00,0.66949,0.66958,0.66948,0.66958,65799998.0
2007-02-23 13:24:00,0.66958,0.66961,0.66954,0.66961,130799999.0
2007-02-23 13:25:00,0.6696,0.6696,0.66955,0.66955,175600002.0
2007-02-23 13:26:00,0.66959,0.66961,0.66953,0.66961,59800001.0
2007-02-23 13:27:00,0.66962,0.66971,0.6696,0.66963,321099998.0
2007-02-23 13:28:00,0.66957,0.66967,0.66957,0.66962,84399999.0
2007-02-23 13:29:00,0.66965,0.66965,0.66965,0.66965,39300000.0
2007-02-23 13:30:00,0.66967,0.66969,0.66964,0.66967,94800000.0
2007-02-23 13:31:00,0.66968,0.66968,0.66962,0.66964,101000000.0
2007-02-23 13:32:00,0.66966,0.66967,0.66959,0.66965,149099997.0
2007-02-23 13:33:00,0.66962,0.66965,0.66962,0.66962,61300000.0
2007-02-23 13:34:00,0.66967,0.66967,0.66962,0.66962,215200000.0
2007-02-23 13:35:00,0.66963,0.66972,0.66963,0.66968,20700000.0
2007-02-23 13:36:00,0.66983,0.66983,0.66975,0.6698,110300000.0
2007-02-23 13:37:00,0.66982,0.66988,0.66978,0.66988,117500001.0
2007-02-23 13:38:00,0.66986,0.6699,0.66986,0.6699,119800002.0
2007-02-23 13:39:00,0.66992,0.66998,0.66987,0.66987,222800000.0
2007-02-23 13:40:00,0.66991,0.66991,0.6698,0.6699,61600000.0
2007-02-23 13:41:00,0.66987,0.66987,0.66981,0.66981,30399999.0
2007-02-23 13:42:00,0.66988,0.66988,0.66979,0.66985,100199998.0
2007-02-23 13:43:00,0.66985,0.66989,0.66981,0.66982,117100001.0
2007-02-23 13:44:00,0.66984,0.66986,0.66978,0.66978,89899997.0
2007-02-23 13:45:00,0.66978,0.66984,0.66977,0.66977,78900000.0
2007-02-23 13:46:00,0.6698,0.66987,0.6698,0.66987,140500000.0
2007-02-23 13:47:00,0.6699,0.66994,0.66985,0.66993,178799997.0
2007-02-23 13:48:00,0.6699,0.6699,0.66974,0.66981,138000002.0
2007-02-23 13:49:00,0.66983,0.66983,0.66965,0.66965,117399998.0
2007-02-23 13:50:00,0.66961,0.66973,0.66961,0.66969,136299998.0
2007-02-23 13:51:00,0.66967,0.66971,0.66963,0.66967,108700002.0
2007-02-23 13:52:00,0.66962,0.66965,0.66959,0.66959,114800002.0
2007-02-23 13:53:00,0.66964,0.66967,0.66959,0.66965,107300001.0
2007-02-23 13:54:00,0.66967,0.66971,0.66966,0.66968,191000000.0
2007-02-23 13:55:00,0.66969,0.66975,0.66966,0.6697,154199999.0
2007-02-23 13:56:00,0.66975,0.66977,0.66971,0.66977,115600000.0
2007-02-23 13:57:00,0.66971,0.66976,0.66971,0.66975,112700000.0
2007-02-23 13:58:00,0.66978,0.6698,0.66977,0.6698,66199999.0
2007-02-23 13:59:00,0.66975,0.66975,0.66974,0.66974,28700000.0
2007-02-23 14:00:00,0.6697,0.6698,0.66969,0.66977,258600007.0
2007-02-23 14:01:00,0.66976,0.66979,0.66974,0.66977,175300001.0
2007-02-23 14:02:00,0.66975,0.66978,0.66968,0.66975,68600000.0
2007-02-23 14:03:00,0.66972,0.66974,0.66968,0.66973,133299998.0
2007-02-23 14:04:00,0.66975,0.66975,0.66972,0.66975,91199998.0
2007-02-23 14:05:00,0.66971,0.66976,0.66971,0.66971,78200000.0
2007-02-23 14:06:00,0.66975,0.66977,0.66972,0.66975,195199998.0
2007-02-23 14:07:00,0.66972,0.66978,0.66968,0.6697,194400000.0
2007-02-23 14:08:00,0.66975,0.66975,0.66975,0.66975,21500001.0
2007-02-23 14:09:00,0.66969,0.66969,0.66959,0.66966,83000002.0
2007-02-23 14:10:00,0.66962,0.66968,0.6696,0.66968,148800002.0
2007-02-23 14:11:00,0.66966,0.66966,0.66955,0.6696,153600003.0
2007-02-23 14:12:00,0.66964,0.66969,0.66964,0.66965,64499999.0
2007-02-23 14:13:00,0.66963,0.66965,0.66956,0.66965,115700002.0
2007-02-23 14:14:00,0.66961,0.66963,0.66956,0.66961,174599999.0
2007-02-23 14:15:00,0.66963,0.66963,0.66952,0.66957,122699998.0
2007-02-23 14:16:00,0.6696,0.6696,0.6695,0.6695,58500001.0
2007-02-23 14:17:00,0.66954,0.66954,0.66948,0.66949,98700000.0
2007-02-23 14:18:00,0.66953,0.66956,0.66946,0.66951,128600000.0
2007-02-23 14:19:00,0.66954,0.66956,0.6695,0.66955,175800003.0
2007-02-23 14:20:00,0.66953,0.66958,0.6695,0.66955,117300002.0
2007-02-23 14:21:00,0.66953,0.66954,0.66949,0.6695,111899999.0
2007-02-23 14:22:00,0.66947,0.6695,0.66945,0.6695,29500000.0
2007-02-23 14:23:00,0.66947,0.6695,0.66947,0.6695,176699997.0
2007-02-23 14:24:00,0.66954,0.66955,0.66949,0.66949,129300002.0
2007-02-23 14:25:00,0.66951,0.66951,0.66945,0.66947,152899999.0
2007-02-23 14:26:00,0.66948,0.66949,0.66943,0.66949,134799998.0
2007-02-23 14:27:00,0.66947,0.66947,0.66938,0.66946,244400001.0
2007-02-23 14:28:00,0.66948,0.66948,0.66939,0.66948,140099998.0
2007-02-23 14:29:00,0.6695,0.6695,0.66945,0.6695,134500000.0
2007-02-23 14:30:00,0.66942,0.66943,0.66939,0.66941,63600002.0
2007-02-23 14:31:00,0.66937,0.66943,0.66937,0.66942,109800000.0
2007-02-23 14:32:00,0.66945,0.66945,0.66945,0.66945,79000000.0
2007-02-23 14:33:00,0.66942,0.66946,0.66937,0.66937,73400002.0
2007-02-23 14:34:00,0.66942,0.66944,0.66936,0.66936,153200003.0
2007-02-23 14:35:00,0.66938,0.66943,0.66938,0.66938,70300001.0
2007-02-23 14:36:00,0.66938,0.66938,0.66928,0.66929,208299998.0
2007-02-23 14:37:00,0.6693,0.66932,0.66929,0.6693,143599998.0
2007-02-23 14:38:00,0.66933,0.66933,0.66923,0.66927,218099999.0
2007-02-23 14:39:00,0.66927,0.6693,0.66925,0.66927,124699997.0
2007-02-23 14:40:00,0.66926,0.66926,0.66919,0.66925,150499999.0
2007-02-23 14:41:00,0.66932,0.66933,0.66931,0.66933,163100002.0
2007-02-23 14:42:00,0.66929,0.6693,0.66922,0.66922,141800003.0
2007-02-23 14:43:00,0.66917,0.66917,0.66909,0.66915,201200002.0
2007-02-23 14:44:00,0.66914,0.66916,0.6691,0.66916,226800002.0
2007-02-23 14:45:00,0.66921,0.66925,0.66914,0.66914,179799999.0
2007-02-23 14:46:00,0.66921,0.66924,0.66913,0.66924,187300002.0
2007-02-23 14:47:00,0.66916,0.66916,0.66906,0.66907,91400001.0
2007-02-23 14:48:00,0.6691,0.66916,0.66908,0.66916,130000001.0
2007-02-23 14:49:00,0.6692,0.66926,0.66917,0.66926,170199997.0
2007-02-23 14:50:00,0.66922,0.66929,0.66922,0.66922,145500001.0
2007-02-23 14:51:00,0.66919,0.66925,0.6691,0.6692,94800002.0
2007-02-23 14:52:00,0.66922,0.66922,0.66917,0.66917,151499997.0
2007-02-23 14:53:00,0.66917,0.66924,0.66916,0.66924,132400001.0
2007-02-23 14:54:00,0.66925,0.6693,0.66925,0.6693,83299997.0
2007-02-23 14:55:00,0.66935,0.66946,0.66934,0.66946,112200002.0
2007-02-23 14:56:00,0.66944,0.6695,0.66943,0.66946,176400001.0
2007-02-23 14:57:00,0.66938,0.66945,0.66937,0.66943,73400000.0
2007-02-23 14:58:00,0.66949,0.66949,0.66943,0.66945,144600001.0
2007-02-23 14:59:00,0.6694,0.66948,0.6694,0.66948,140499997.0
2007-02-23 15:00:00,0.66953,0.66965,0.66953,0.66965,84399999.0
2007-02-23 15:01:00,0.66966,0.66966,0.66959,0.66961,58400000.0
2007-02-23 15:02:00,0.66955,0.66956,0.66942,0.66942,92400002.0
2007-02-23 15:03:00,0.66937,0.66949,0.66936,0.66946,87700002.0
2007-02-23 15:04:00,0.66948,0.66949,0.66942,0.66949,130700000.0
2007-02-23 15:05:00,0.66947,0.66947,0.66939,0.66939,83500001.0
2007-02-23 15:06:00,0.66944,0.66944,0.6692,0.66924,179099999.0
2007-02-23 15:07:00,0.66932,0.66937,0.66931,0.66935,71400001.0
2007-02-23 15:08:00,0.66935,0.66943,0.66935,0.66935,193999998.0
2007-02-23 15:09:00,0.66936,0.66936,0.66929,0.66929,79799999.0
2007-02-23 15:10:00,0.66931,0.66933,0.66928,0.66929,45600000.0
2007-02-23 15:11:00,0.6693,0.6693,0.66913,0.66914,59200000.0
2007-02-23 15:12:00,0.66908,0.66912,0.66908,0.66912,105399998.0
2007-02-23 15:13:00,0.66908,0.66914,0.66907,0.66907,136699998.0
2007-02-23 15:14:00,0.6691,0.66914,0.66902,0.66905,143500001.0
2007-02-23 15:15:00,0.66904,0.66911,0.66904,0.6691,86500000.0
2007-02-23 15:16:00,0.66906,0.66913,0.66905,0.66911,137199998.0
2007-02-23 15:17:00,0.66912,0.66915,0.66909,0.6691,171500003.0
2007-02-23 15:18:00,0.66906,0.66912,0.66905,0.66906,132299996.0
2007-02-23 15:19:00,0.669,0.66905,0.669,0.66905,133300002.0
2007-02-23 15:20:00,0.6691,0.6691,0.66902,0.66906,121400003.0
2007-02-23 15:21:00,0.6691,0.66917,0.6691,0.66913,79800000.0
2007-02-23 15:22:00,0.6691,0.66917,0.6691,0.66915,108800002.0
2007-02-23 15:23:00,0.66908,0.66918,0.66908,0.66913,121799999.0
2007-02-23 15:24:00,0.66911,0.66911,0.66904,0.66905,79400000.0
2007-02-23 15:25:00,0.66911,0.66911,0.66905,0.66907,135999999.0
2007-02-23 15:26:00,0.6691,0.66918,0.66908,0.66918,90100000.0
2007-02-23 15:27:00,0.66913,0.66917,0.66912,0.66917,86100001.0
2007-02-23 15:28:00,0.66922,0.66922,0.6692,0.66921,85200001.0
2007-02-23 15:29:00,0.66925,0.66931,0.66924,0.66931,128000001.0
2007-02-23 15:30:00,0.66931,0.66931,0.66926,0.66928,106899998.0
2007-02-23 15:31:00,0.66925,0.66925,0.66921,0.66925,132799999.0
2007-02-23 15:32:00,0.66921,0.66921,0.6692,0.6692,35699998.0
2007-02-23 15:33:00,0.6691,0.66911,0.66907,0.66907,148599996.0
2007-02-23 15:34:00,0.66903,0.66916,0.66903,0.66907,127600000.0
2007-02-23 15:35:00,0.6691,0.6691,0.669,0.66908,151300002.0
2007-02-23 15:36:00,0.6691,0.66914,0.66909,0.66911,89300000.0
2007-02-23 15:37:00,0.66907,0.66912,0.66905,0.66905,78100001.0
2007-02-23 15:38:00,0.66906,0.66906,0.66904,0.66904,63100001.0
2007-02-23 15:39:00,0.66894,0.66902,0.66893,0.66902,175299999.0
2007-02-23 15:40:00,0.66906,0.66906,0.66898,0.66903,161500000.0
2007-02-23 15:41:00,0.66899,0.66911,0.66899,0.66905,64700000.0
2007-02-23 15:42:00,0.6691,0.6692,0.66909,0.6692,138700001.0
2007-02-23 15:43:00,0.66916,0.66917,0.66913,0.66917,119299999.0
2007-02-23 15:44:00,0.66912,0.66915,0.66908,0.66915,62999998.0
2007-02-23 15:45:00,0.66915,0.66917,0.66915,0.66917,6100000.0
2007-02-23 15:46:00,0.66917,0.66917,0.66917,0.66917,20000000.0
2007-02-23 15:47:00,0.66915,0.66915,0.66907,0.6691,244499997.0
2007-02-23 15:48:00,0.6691,0.6691,0.66903,0.66903,149199999.0
2007-02-23 15:49:00,0.66904,0.66914,0.66904,0.66905,154799998.0
2007-02-23 15:50:00,0.66904,0.66908,0.66902,0.66905,189300001.0
2007-02-23 15:51:00,0.66913,0.66913,0.6691,0.6691,185799998.0
2007-02-23 15:52:00,0.66908,0.66915,0.66908,0.6691,103899999.0
2007-02-23 15:53:00,0.66916,0.66921,0.66913,0.66919,131599997.0
2007-02-23 15:54:00,0.6692,0.66922,0.66917,0.66917,167500000.0
2007-02-23 15:55:00,0.66919,0.66924,0.66919,0.66923,22800001.0
2007-02-23 15:56:00,0.66927,0.66927,0.66922,0.66923,152599999.0
2007-02-23 15:57:00,0.66925,0.6693,0.66925,0.6693,96600003.0
2007-02-23 15:58:00,0.66926,0.66927,0.66922,0.66923,98600001.0
2007-02-23 15:59:00,0.66923,0.66932,0.66923,0.6693,211900003.0
2007-02-23 16:00:00,0.66934,0.66939,0.66926,0.66933,188499995.0
2007-02-23 16:01:00,0.66935,0.66935,0.66935,0.66935,33500000.0
2007-02-23 16:02:00,0.66932,0.66932,0.66925,0.66925,71900001.0
2007-02-23 16:03:00,0.66928,0.66933,0.66926,0.66927,126699999.0
2007-02-23 16:04:00,0.66931,0.66935,0.66922,0.66928,188399999.0
2007-02-23 16:05:00,0.66926,0.66932,0.66924,0.6693,129899999.0
2007-02-23 16:06:00,0.66934,0.66938,0.66929,0.66931,226400000.0
2007-02-23 16:07:00,0.66935,0.66941,0.6693,0.6693,123999997.0
2007-02-23 16:08:00,0.66929,0.66931,0.6692,0.66922,133600004.0
2007-02-23 16:09:00,0.66924,0.66932,0.66918,0.66932,140600001.0
2007-02-23 16:10:00,0.66932,0.66934,0.66929,0.66931,56900001.0
2007-02-23 16:11:00,0.66931,0.66932,0.66921,0.66932,121399997.0
2007-02-23 16:12:00,0.66931,0.66935,0.66928,0.66928,302200002.0
2007-02-23 16:13:00,0.66931,0.66931,0.66927,0.66927,97499998.0
2007-02-23 16:14:00,0.66928,0.66932,0.66925,0.66929,177099997.0
2007-02-23 16:15:00,0.66931,0.66931,0.6693,0.6693,86200001.0
2007-02-23 16:16:00,0.66929,0.66935,0.66924,0.66924,76199999.0
2007-02-23 16:17:00,0.66921,0.6693,0.66921,0.6693,69099998.0
2007-02-23 16:18:00,0.66933,0.66934,0.6693,0.66934,33000001.0
2007-02-23 16:19:00,0.66936,0.66946,0.66936,0.66946,69600002.0
2007-02-23 16:20:00,0.66948,0.66956,0.66948,0.66955,68700001.0
2007-02-23 16:21:00,0.66956,0.66958,0.66946,0.66948,133299997.0
2007-02-23 16:22:00,0.66946,0.6695,0.66942,0.66947,124600001.0
2007-02-23 16:23:00,0.66954,0.66956,0.66951,0.66955,101799997.0
2007-02-23 16:24:00,0.66956,0.6696,0.66949,0.66949,326700003.0
2007-02-23 16:25:00,0.66948,0.6696,0.66948,0.6696,177399998.0
2007-02-23 16:26:00,0.66957,0.66957,0.6694,0.66945,81500000.0
2007-02-23 16:27:00,0.66947,0.66953,0.66947,0.66947,183099996.0
2007-02-23 16:28:00,0.66948,0.66953,0.66943,0.66953,101799998.0
2007-02-23 16:29:00,0.66953,0.66953,0.66946,0.66949,104800000.0
2007-02-23 16:30:00,0.66947,0.66951,0.66947,0.66951,49800002.0
2007-02-23 16:31:00,0.66957,0.66961,0.66957,0.66959,152200001.0
2007-02-23 16:32:00,0.66959,0.66961,0.66952,0.66958,183500002.0
2007-02-23 16:33:00,0.66959,0.66965,0.66955,0.66961,189199999.0
2007-02-23 16:34:00,0.66961,0.66963,0.66956,0.66956,93200000.0
2007-02-23 16:35:00,0.66957,0.66962,0.66951,0.66958,179800002.0
2007-02-23 16:36:00,0.66956,0.66966,0.66953,0.66957,257199998.0
2007-02-23 16:37:00,0.66961,0.66974,0.66961,0.66972,125399998.0
2007-02-23 16:38:00,0.66983,0.66988,0.66976,0.66981,119299999.0
2007-02-23 16:39:00,0.66984,0.66984,0.66978,0.66984,151199997.0
2007-02-23 16:40:00,0.66985,0.66985,0.66972,0.66972,212699998.0
2007-02-23 16:41:00,0.66978,0.66978,0.66968,0.66978,186599998.0
2007-02-23 16:42:00,0.66979,0.66985,0.66979,0.66985,180500000.0
2007-02-23 16:43:00,0.6698,0.66985,0.6698,0.66985,102799999.0
2007-02-23 16:44:00,0.66981,0.66987,0.66978,0.6698,285699997.0
2007-02-23 16:45:00,0.66979,0.6698,0.66974,0.66974,119699999.0
2007-02-23 16:46:00,0.66977,0.66985,0.66977,0.66977,270499999.0
2007-02-23 16:47:00,0.6698,0.6698,0.66975,0.66975,242299998.0
2007-02-23 16:48:00,0.66985,0.66985,0.66978,0.6698,135599999.0
2007-02-23 16:49:00,0.66982,0.66992,0.66982,0.66985,194000002.0
2007-02-23 16:50:00,0.66999,0.67022,0.66999,0.67017,113900000.0
2007-02-23 16:51:00,0.6702,0.67022,0.67014,0.67017,87900002.0
2007-02-23 16:52:00,0.67018,0.67024,0.67012,0.67017,107700001.0
2007-02-23 16:53:00,0.67023,0.67023,0.67012,0.6702,246600004.0
2007-02-23 16:54:00,0.67011,0.67011,0.66997,0.66997,90200000.0
2007-02-23 16:55:00,0.67005,0.67006,0.67,0.67002,187699996.0
2007-02-23 16:56:00,0.67003,0.67012,0.67003,0.67008,160300004.0
2007-02-23 16:57:00,0.6701,0.67016,0.6701,0.67016,151800002.0
2007-02-23 16:58:00,0.67015,0.67016,0.67014,0.67015,106799999.0
2007-02-23 16:59:00,0.67017,0.67024,0.67017,0.67022,124099999.0
2007-02-23 17:00:00,0.67024,0.67032,0.67024,0.67028,127700003.0
2007-02-23 17:01:00,0.67031,0.67034,0.67027,0.67032,213199999.0
2007-02-23 17:02:00,0.67031,0.67041,0.67031,0.67036,122300002.0
2007-02-23 17:03:00,0.67033,0.67042,0.6703,0.67035,177099997.0
2007-02-23 17:04:00,0.67041,0.67043,0.67032,0.67032,152500001.0
2007-02-23 17:05:00,0.67031,0.67036,0.67031,0.67035,205899998.0
2007-02-23 17:06:00,0.67039,0.67053,0.67039,0.67053,152500004.0
2007-02-23 17:07:00,0.67053,0.67058,0.6705,0.67058,210700001.0
2007-02-23 17:08:00,0.67056,0.6706,0.67053,0.67059,178299996.0
2007-02-23 17:09:00,0.67057,0.67059,0.67047,0.67053,122199999.0
2007-02-23 17:10:00,0.67058,0.67067,0.67058,0.67067,222800001.0
2007-02-23 17:11:00,0.67064,0.67067,0.6706,0.67067,171799997.0
2007-02-23 17:12:00,0.67068,0.67068,0.67067,0.67067,98099998.0
2007-02-23 17:13:00,0.67066,0.67069,0.67056,0.67062,98300001.0
2007-02-23 17:14:00,0.67071,0.67071,0.67062,0.67068,180699998.0
2007-02-23 17:15:00,0.6707,0.6707,0.67063,0.67063,231999998.0
2007-02-23 17:16:00,0.67064,0.67066,0.67057,0.67057,211600000.0
2007-02-23 17:17:00,0.67053,0.67071,0.67053,0.67067,156800001.0
2007-02-23 17:18:00,0.67065,0.6707,0.67057,0.67065,165300003.0
2007-02-23 17:19:00,0.67064,0.67075,0.67061,0.6707,110900002.0
2007-02-23 17:20:00,0.67075,0.67079,0.67074,0.67079,58200001.0
2007-02-23 17:21:00,0.67086,0.67086,0.67078,0.67085,216700004.0
2007-02-23 17:22:00,0.67084,0.67091,0.67084,0.67091,55000002.0
2007-02-23 17:23:00,0.67092,0.67094,0.67085,0.67085,296099998.0
2007-02-23 17:24:00,0.67092,0.67104,0.67092,0.67098,263499998.0
2007-02-23 17:25:00,0.67092,0.67092,0.67084,0.67087,48400000.0
2007-02-23 17:26:00,0.67083,0.67092,0.67083,0.67084,142200001.0
2007-02-23 17:27:00,0.67082,0.67088,0.67082,0.67082,179400003.0
2007-02-23 17:28:00,0.67087,0.67093,0.67086,0.67093,79600002.0
2007-02-23 17:29:00,0.67094,0.67101,0.67092,0.67097,182900000.0
2007-02-23 17:30:00,0.67097,0.67104,0.67097,0.67102,102900003.0
2007-02-23 17:31:00,0.67102,0.67102,0.67091,0.67094,72600001.0
2007-02-23 17:32:00,0.67099,0.67099,0.67092,0.67092,130600000.0
2007-02-23 17:33:00,0.67091,0.67091,0.67082,0.67087,224499999.0
2007-02-23 17:34:00,0.67092,0.67098,0.67092,0.67092,183199997.0
2007-02-23 17:35:00,0.67093,0.67093,0.67086,0.6709,129300000.0
2007-02-23 17:36:00,0.67091,0.67092,0.67084,0.67084,104500002.0
2007-02-23 17:37:00,0.67082,0.67083,0.67079,0.67081,151200003.0
2007-02-23 17:38:00,0.67079,0.67084,0.67079,0.6708,104200000.0
2007-02-23 17:39:00,0.67084,0.67084,0.6708,0.67082,140500002.0
2007-02-23 17:40:00,0.67082,0.67085,0.67082,0.67085,135800000.0
2007-02-23 17:41:00,0.67075,0.67088,0.67075,0.67088,104900001.0
2007-02-23 17:42:00,0.67082,0.67086,0.6708,0.6708,153200000.0
2007-02-23 17:43:00,0.67082,0.67082,0.67076,0.6708,101200000.0
2007-02-23 17:44:00,0.67082,0.67087,0.6708,0.67085,48899999.0
2007-02-23 17:45:00,0.67085,0.67086,0.67079,0.67086,162400000.0
2007-02-23 17:46:00,0.67087,0.67087,0.67076,0.67082,302799994.0
2007-02-23 17:47:00,0.67078,0.67083,0.67078,0.6708,142200000.0
2007-02-23 17:48:00,0.67082,0.67089,0.67082,0.67089,124399996.0
2007-02-23 17:49:00,0.6709,0.67097,0.6709,0.67097,86100001.0
2007-02-23 17:50:00,0.67104,0.67104,0.67092,0.671,156300000.0
2007-02-23 17:51:00,0.67097,0.67097,0.67087,0.67096,94899999.0
2007-02-23 17:52:00,0.67097,0.67097,0.67089,0.67095,102099998.0
2007-02-23 17:53:00,0.67095,0.67101,0.67095,0.67101,84700001.0
2007-02-23 17:54:00,0.67104,0.67108,0.671,0.67108,70200001.0
2007-02-23 17:55:00,0.67106,0.67106,0.67096,0.67096,97400001.0
2007-02-23 17:56:00,0.67094,0.67094,0.67089,0.67089,61300001.0
2007-02-23 17:57:00,0.67094,0.67098,0.67091,0.67092,189900003.0
2007-02-23 17:58:00,0.67089,0.67091,0.67083,0.67088,207200007.0
2007-02-23 17:59:00,0.67089,0.67091,0.67076,0.67076,223000000.0
2007-02-23 18:00:00,0.6707,0.67072,0.67061,0.67062,68800001.0
2007-02-23 18:01:00,0.67065,0.67071,0.67062,0.67062,1169699997.0
2007-02-23 18:02:00,0.67059,0.67068,0.67058,0.6706,1373299998.0
2007-02-23 18:03:00,0.67062,0.67068,0.67058,0.67061,1733300003.0
2007-02-23 18:04:00,0.67053,0.67061,0.67048,0.67058,647500004.0
2007-02-23 18:05:00,0.67052,0.67053,0.67046,0.67052,963299992.0
2007-02-23 18:06:00,0.6705,0.67063,0.6705,0.67063,1797099995.0
2007-02-23 18:07:00,0.6702,0.6702,0.6701,0.6701,2087100003.0
2007-02-23 18:08:00,0.67053,0.67053,0.6704,0.67043,2087100003.0
2007-02-23 18:09:00,0.67042,0.67054,0.67042,0.67043,956800003.0
2007-02-23 18:10:00,0.67043,0.67045,0.67034,0.67037,945300003.0
2007-02-23 18:11:00,0.67036,0.67049,0.67036,0.67047,1021499990.0
2007-02-23 18:12:00,0.6704,0.67044,0.67035,0.67035,822700003.0
2007-02-23 18:13:00,0.67035,0.67037,0.6703,0.6703,838500006.0
2007-02-23 18:14:00,0.67031,0.67041,0.67029,0.67035,1515500006.0
2007-02-23 18:15:00,0.67036,0.67037,0.67023,0.67023,1866999999.0
2007-02-23 18:16:00,0.67025,0.67028,0.67021,0.67026,1132000008.0
2007-02-23 18:17:00,0.67029,0.67038,0.67029,0.67036,699000003.0
2007-02-23 18:18:00,0.67038,0.67042,0.67036,0.67037,804799997.0
2007-02-23 18:19:00,0.67036,0.67042,0.67028,0.67038,799199994.0
2007-02-23 18:20:00,0.67039,0.67042,0.67034,0.67042,517800003.0
2007-02-23 18:21:00,0.6704,0.67046,0.67037,0.6704,925100002.0
2007-02-23 18:22:00,0.67044,0.67048,0.6704,0.67045,922399997.0
2007-02-23 18:23:00,0.67043,0.67049,0.67038,0.67048,1357300001.0
2007-02-23 18:24:00,0.67039,0.67046,0.67037,0.67038,987600000.0
2007-02-23 18:25:00,0.67036,0.67039,0.67031,0.67032,794400001.0
2007-02-23 18:26:00,0.67033,0.67033,0.6702,0.67028,1110199990.0
2007-02-23 18:27:00,0.67032,0.67043,0.67031,0.67035,535700003.0
2007-02-23 18:28:00,0.67036,0.67046,0.6703,0.67046,580299998.0
2007-02-23 18:29:00,0.67045,0.67053,0.67039,0.67053,765200000.0
2007-02-23 18:30:00,0.67053,0.67053,0.67036,0.67052,753300011.0
2007-02-23 18:31:00,0.67048,0.6705,0.67041,0.67047,528600005.0
2007-02-23 18:32:00,0.67048,0.67048,0.67038,0.6704,575400005.0
2007-02-23 18:33:00,0.67043,0.67049,0.67041,0.67049,881899997.0
2007-02-23 18:34:00,0.6705,0.6705,0.67041,0.67043,1146600014.0
2007-02-23 18:35:00,0.67043,0.67048,0.67038,0.67038,486799998.0
2007-02-23 18:36:00,0.67035,0.67043,0.67035,0.6704,194699997.0
2007-02-23 18:37:00,0.67038,0.67042,0.67035,0.67036,461500004.0
2007-02-23 18:38:00,0.67035,0.67041,0.67035,0.6704,224000003.0
2007-02-23 18:39:00,0.67043,0.67048,0.67042,0.67047,411599997.0
2007-02-23 18:40:00,0.67048,0.67048,0.67035,0.67041,273300000.0
2007-02-23 18:41:00,0.67042,0.67048,0.67039,0.67045,629099992.0
2007-02-23 18:42:00,0.67043,0.6705,0.67041,0.67045,525899998.0
2007-02-23 18:43:00,0.67042,0.67046,0.67041,0.67043,235600001.0
2007-02-23 18:44:00,0.67045,0.67051,0.67041,0.67047,627200002.0
2007-02-23 18:45:00,0.67041,0.67046,0.67035,0.67035,333399997.0
2007-02-23 18:46:00,0.67037,0.67043,0.67037,0.67041,213200001.0
2007-02-23 18:47:00,0.67046,0.67048,0.67041,0.67048,283100000.0
2007-02-23 18:48:00,0.67045,0.67045,0.67031,0.67032,416699996.0
2007-02-23 18:49:00,0.67025,0.67035,0.67025,0.6703,115999997.0
2007-02-23 18:50:00,0.67025,0.6703,0.67024,0.67028,166200002.0
2007-02-23 18:51:00,0.67026,0.67026,0.67013,0.67022,243499998.0
2007-02-23 18:52:00,0.67026,0.67026,0.67019,0.6702,360999995.0
2007-02-23 18:53:00,0.6702,0.6702,0.67005,0.6701,706600004.0
2007-02-23 18:54:00,0.6702,0.67024,0.67018,0.67021,320400002.0
2007-02-23 18:55:00,0.67016,0.67022,0.6701,0.67017,698399997.0
2007-02-23 18:56:00,0.67023,0.67028,0.67021,0.67022,647900006.0
2007-02-23 18:57:00,0.67025,0.67028,0.67018,0.67018,305000005.0
2007-02-23 18:58:00,0.67015,0.67023,0.67012,0.67017,812500001.0
2007-02-23 18:59:00,0.67015,0.67024,0.67015,0.67015,466000000.0
2007-02-23 19:00:00,0.67015,0.67023,0.67015,0.67017,479799999.0
2007-02-23 19:01:00,0.67017,0.67021,0.67017,0.67017,84999998.0
2007-02-23 19:02:00,0.67016,0.67019,0.67013,0.67019,394900001.0
2007-02-23 19:03:00,0.67018,0.67022,0.67011,0.67012,373099995.0
2007-02-23 19:04:00,0.67017,0.67024,0.67017,0.67017,431000005.0
2007-02-23 19:05:00,0.67017,0.67026,0.67014,0.67026,331800002.0
2007-02-23 19:06:00,0.67022,0.67027,0.67022,0.67022,626399999.0
2007-02-23 19:07:00,0.67029,0.67035,0.67027,0.67027,384599993.0
2007-02-23 19:08:00,0.67034,0.67036,0.67026,0.6703,756400006.0
2007-02-23 19:09:00,0.67031,0.67039,0.67031,0.67035,593099994.0
2007-02-23 19:10:00,0.67033,0.67033,0.67022,0.6703,491399993.0
2007-02-23 19:11:00,0.67027,0.67035,0.67021,0.67035,180700001.0
2007-02-23 19:12:00,0.67033,0.67033,0.67025,0.67025,113700001.0
2007-02-23 19:13:00,0.67025,0.67032,0.67022,0.67028,277700003.0
2007-02-23 19:14:00,0.67034,0.67035,0.67028,0.67029,422099995.0
2007-02-23 19:15:00,0.67032,0.67037,0.67026,0.67032,693800003.0
2007-02-23 19:16:00,0.67035,0.67035,0.6703,0.6703,272600000.0
2007-02-23 19:17:00,0.6703,0.67034,0.67027,0.67034,409999994.0
2007-02-23 19:18:00,0.67033,0.67036,0.6703,0.67036,243700002.0
2007-02-23 19:19:00,0.67034,0.67037,0.67029,0.67031,440999996.0
2007-02-23 19:20:00,0.67027,0.67033,0.67026,0.6703,369900004.0
2007-02-23 19:21:00,0.67032,0.67033,0.67027,0.67033,282899998.0
2007-02-23 19:22:00,0.67035,0.67037,0.67033,0.67035,356200000.0
2007-02-23 19:23:00,0.67032,0.67033,0.67026,0.67033,365500001.0
2007-02-23 19:24:00,0.67035,0.67038,0.67034,0.67035,141599998.0
2007-02-23 19:25:00,0.67032,0.67037,0.67026,0.67037,108000001.0
2007-02-23 19:26:00,0.67037,0.67037,0.67027,0.6703,395600002.0
2007-02-23 19:27:00,0.67033,0.67039,0.67027,0.67027,799000001.0
2007-02-23 19:28:00,0.67024,0.67033,0.67024,0.67033,198600001.0
2007-02-23 19:29:00,0.67031,0.67035,0.67029,0.67031,349400000.0
2007-02-23 19:30:00,0.67028,0.6703,0.67025,0.67027,659099996.0
2007-02-23 19:31:00,0.67027,0.67037,0.67026,0.67032,554599997.0
2007-02-23 19:32:00,0.67031,0.67031,0.67023,0.67031,458500002.0
2007-02-23 19:33:00,0.67027,0.67028,0.67023,0.67027,178199998.0
2007-02-23 19:34:00,0.67028,0.67031,0.67025,0.67026,281300005.0
2007-02-23 19:35:00,0.67029,0.67032,0.67024,0.67026,520000004.0
2007-02-23 19:36:00,0.67029,0.67032,0.67022,0.67022,529200004.0
2007-02-23 19:37:00,0.67025,0.67027,0.6702,0.67024,329899999.0
2007-02-23 19:38:00,0.67025,0.67027,0.67022,0.67023,224100004.0
2007-02-23 19:39:00,0.6702,0.67025,0.6702,0.67025,915299989.0
2007-02-23 19:40:00,0.67018,0.6703,0.67018,0.67022,714400000.0
2007-02-23 19:41:00,0.67021,0.67026,0.67016,0.67023,522100000.0
2007-02-23 19:42:00,0.67023,0.67034,0.67023,0.67034,270299998.0
2007-02-23 19:43:00,0.67035,0.67035,0.67035,0.67035,118800003.0
2007-02-23 19:44:00,0.67035,0.67035,0.67032,0.67032,463800001.0
2007-02-23 19:45:00,0.67035,0.67035,0.67027,0.67031,312900004.0
2007-02-23 19:46:00,0.67035,0.67037,0.67035,0.67035,207299997.0
2007-02-23 19:47:00,0.67036,0.67045,0.67035,0.67045,134099998.0
2007-02-23 19:48:00,0.67044,0.67044,0.67039,0.67043,155600001.0
2007-02-23 19:49:00,0.67041,0.67042,0.67036,0.67037,357100001.0
2007-02-23 19:50:00,0.67036,0.67045,0.67036,0.6704,348200002.0
2007-02-23 19:51:00,0.67042,0.67044,0.67038,0.67038,428300000.0
2007-02-23 19:52:00,0.67037,0.67043,0.67037,0.6704,298500001.0
2007-02-23 19:53:00,0.67044,0.67045,0.67043,0.67045,140599999.0
2007-02-23 19:54:00,0.67043,0.67044,0.67037,0.67044,81499999.0
2007-02-23 19:55:00,0.67046,0.67046,0.67041,0.67043,71399998.0
2007-02-23 19:56:00,0.67045,0.67045,0.67041,0.67041,88100002.0
2007-02-23 19:57:00,0.67041,0.67043,0.67037,0.67038,610799999.0
2007-02-23 19:58:00,0.67038,0.67044,0.67038,0.67042,495400001.0
2007-02-23 19:59:00,0.6704,0.67043,0.67035,0.67041,342199996.0
2007-02-23 20:00:00,0.67047,0.67047,0.6704,0.67047,271400001.0
2007-02-23 20:01:00,0.67047,0.67047,0.67037,0.67037,299700000.0
2007-02-23 20:02:00,0.67045,0.67045,0.67032,0.67032,193900003.0
2007-02-23 20:03:00,0.67037,0.67043,0.67036,0.67043,170100002.0
2007-02-23 20:04:00,0.67043,0.67043,0.67037,0.67037,135600000.0
2007-02-23 20:05:00,0.67033,0.67033,0.67026,0.67033,123599998.0
2007-02-23 20:06:00,0.67031,0.67036,0.67028,0.67035,178900000.0
2007-02-23 20:07:00,0.67033,0.67033,0.67023,0.67023,240199994.0
2007-02-23 20:08:00,0.67027,0.67038,0.67027,0.67038,413400001.0
2007-02-23 20:09:00,0.67038,0.6704,0.67033,0.67036,221199996.0
2007-02-23 20:10:00,0.67033,0.67033,0.67025,0.67032,135400000.0
2007-02-23 20:11:00,0.67033,0.67037,0.67031,0.67035,297699998.0
2007-02-23 20:12:00,0.67035,0.67036,0.67026,0.67035,903099994.0
2007-02-23 20:13:00,0.67032,0.67033,0.67024,0.67029,430499996.0
2007-02-23 20:14:00,0.6703,0.67031,0.67024,0.67031,374600001.0
2007-02-23 20:15:00,0.67031,0.67036,0.67028,0.67032,702799997.0
2007-02-23 20:16:00,0.67032,0.67033,0.6703,0.67033,431199999.0
2007-02-23 20:17:00,0.67032,0.67038,0.6703,0.67038,159199996.0
2007-02-23 20:18:00,0.67036,0.67041,0.67035,0.67037,283800000.0
2007-02-23 20:19:00,0.67037,0.67038,0.6703,0.67031,576200007.0
2007-02-23 20:20:00,0.67034,0.67041,0.67034,0.67038,460899994.0
2007-02-23 20:21:00,0.67037,0.6704,0.67037,0.6704,69499999.0
2007-02-23 20:22:00,0.67036,0.6704,0.67032,0.6704,78199999.0
2007-02-23 20:23:00,0.6704,0.67046,0.67039,0.67045,477499996.0
2007-02-23 20:24:00,0.67039,0.67041,0.67032,0.67033,266700001.0
2007-02-23 20:25:00,0.67035,0.67041,0.67034,0.67034,376599995.0
2007-02-23 20:26:00,0.67034,0.67044,0.67034,0.67039,880700001.0
2007-02-23 20:27:00,0.67038,0.67043,0.67036,0.67039,367300000.0
2007-02-23 20:28:00,0.67043,0.67043,0.67037,0.6704,533200002.0
2007-02-23 20:29:00,0.67042,0.67044,0.67036,0.67037,463300004.0
2007-02-23 20:30:00,0.67038,0.67047,0.67036,0.6704,1516699995.0
2007-02-23 20:31:00,0.67036,0.67046,0.67033,0.67035,870400000.0
2007-02-23 20:32:00,0.67038,0.67044,0.67033,0.6704,1510100000.0
2007-02-23 20:33:00,0.67042,0.67049,0.67039,0.67043,325999995.0
2007-02-23 20:34:00,0.67043,0.67045,0.67042,0.67042,383200001.0
2007-02-23 20:35:00,0.67045,0.67045,0.6704,0.67045,374600000.0
2007-02-23 20:36:00,0.67046,0.67049,0.67044,0.67044,262600000.0
2007-02-23 20:37:00,0.67038,0.67047,0.67038,0.67043,800000010.0
2007-02-23 20:38:00,0.6704,0.67047,0.6704,0.6704,940299996.0
2007-02-23 20:39:00,0.67038,0.67043,0.67036,0.6704,463200000.0
2007-02-23 20:40:00,0.6704,0.67045,0.6704,0.67043,392299996.0
2007-02-23 20:41:00,0.67041,0.67053,0.67041,0.67047,429599993.0
2007-02-23 20:42:00,0.67048,0.67053,0.67048,0.6705,100199997.0
2007-02-23 20:43:00,0.67049,0.6705,0.6704,0.6704,623000002.0
2007-02-23 20:44:00,0.67045,0.67045,0.6704,0.67043,993699996.0
2007-02-23 20:45:00,0.67047,0.67053,0.67045,0.67047,236800001.0
2007-02-23 20:46:00,0.67052,0.67052,0.67044,0.67047,100500001.0
2007-02-23 20:47:00,0.67048,0.67054,0.67046,0.67047,585100001.0
2007-02-23 20:48:00,0.67041,0.67054,0.67041,0.67044,799200003.0
2007-02-23 20:49:00,0.67047,0.67053,0.67047,0.6705,167100003.0
2007-02-23 20:50:00,0.67051,0.67055,0.67046,0.67053,1491400009.0
2007-02-23 20:51:00,0.67055,0.67063,0.67048,0.67057,423699995.0
2007-02-23 20:52:00,0.67061,0.6707,0.67059,0.67062,739600001.0
2007-02-23 20:53:00,0.67065,0.67065,0.67056,0.67061,861699991.0
2007-02-23 20:54:00,0.67065,0.67065,0.67054,0.67065,570600000.0
2007-02-23 20:55:00,0.67065,0.67067,0.67059,0.67063,673599993.0
2007-02-23 20:56:00,0.67064,0.67068,0.67056,0.6706,1027299989.0
2007-02-23 20:57:00,0.67057,0.67063,0.67057,0.6706,1280000005.0
2007-02-23 20:58:00,0.6706,0.67067,0.6706,0.67065,508999996.0
2007-02-23 20:59:00,0.67065,0.67067,0.6706,0.6706,1794499992.0
2007-02-23 21:00:00,0.67063,0.67065,0.67058,0.67061,1668499993.0
2007-02-23 21:01:00,0.67061,0.67066,0.67058,0.67061,1095700006.0
2007-02-23 21:02:00,0.67061,0.67065,0.67059,0.67062,438800001.0
2007-02-23 21:03:00,0.67058,0.67065,0.67056,0.67061,800999993.0
2007-02-23 21:04:00,0.67062,0.67063,0.6706,0.67062,621200004.0
2007-02-23 21:05:00,0.6706,0.67065,0.67058,0.67063,639800000.0
2007-02-23 21:06:00,0.6706,0.67063,0.67057,0.6706,490800001.0
2007-02-23 21:07:00,0.6706,0.67065,0.6706,0.67062,151400000.0
2007-02-23 21:08:00,0.67062,0.67065,0.67058,0.67062,60900000.0
2007-02-23 21:09:00,0.67065,0.67067,0.67062,0.67065,405200004.0
2007-02-23 21:10:00,0.67065,0.67065,0.6706,0.67065,153400003.0
2007-02-23 21:11:00,0.67065,0.67065,0.67061,0.67065,166499997.0
2007-02-23 21:12:00,0.67061,0.67065,0.67061,0.67065,60600000.0
2007-02-23 21:13:00,0.67063,0.67063,0.67058,0.67061,382999998.0
2007-02-23 21:14:00,0.67064,0.67065,0.67056,0.67058,597200000.0
2007-02-23 21:15:00,0.67061,0.67065,0.67058,0.67061,431000000.0
2007-02-23 21:16:00,0.67058,0.67066,0.67056,0.67066,333399995.0
2007-02-23 21:17:00,0.67065,0.67068,0.67063,0.67068,237199997.0
2007-02-23 21:18:00,0.67065,0.67067,0.67062,0.67065,87800000.0
2007-02-23 21:19:00,0.67063,0.67063,0.67057,0.6706,573900000.0
2007-02-23 21:20:00,0.67063,0.67063,0.67055,0.67057,1262199998.0
2007-02-23 21:21:00,0.67058,0.67064,0.67057,0.67063,314499996.0
2007-02-23 21:22:00,0.67065,0.67065,0.6706,0.67064,910400007.0
2007-02-23 21:23:00,0.67063,0.67064,0.67059,0.67059,113199998.0
2007-02-23 21:24:00,0.67061,0.67063,0.6706,0.6706,188000001.0
2007-02-23 21:25:00,0.67057,0.67065,0.67056,0.67062,234200001.0
2007-02-23 21:26:00,0.67065,0.67065,0.67062,0.67062,78099997.0
2007-02-23 21:27:00,0.67065,0.67065,0.6706,0.67061,98500002.0
2007-02-23 21:28:00,0.6706,0.67063,0.67052,0.67054,272899998.0
2007-02-23 21:29:00,0.67054,0.6706,0.67054,0.6706,89000000.0
2007-02-23 21:30:00,0.6706,0.67061,0.67055,0.67055,181700004.0
2007-02-23 21:31:00,0.67054,0.67062,0.67054,0.67062,343699998.0
2007-02-23 21:32:00,0.6706,0.67061,0.67052,0.6706,742700003.0
2007-02-23 21:33:00,0.67058,0.6706,0.67053,0.67053,420400000.0
2007-02-23 21:34:00,0.67052,0.67054,0.67046,0.67047,532300007.0
2007-02-23 21:35:00,0.67057,0.67063,0.67054,0.67055,236900000.0
2007-02-23 21:36:00,0.6705,0.6705,0.67044,0.67044,92699998.0
2007-02-23 21:37:00,0.6705,0.67054,0.67049,0.6705,243300001.0
2007-02-23 21:38:00,0.67049,0.67053,0.67043,0.67047,172700001.0
2007-02-23 21:39:00,0.67039,0.67047,0.67039,0.67047,114399999.0
2007-02-23 21:40:00,0.67041,0.67044,0.67034,0.67034,255300003.0
2007-02-23 21:41:00,0.67036,0.67037,0.67026,0.67037,129499999.0
2007-02-23 21:42:00,0.67034,0.67034,0.67027,0.67027,181700003.0
2007-02-23 21:43:00,0.67021,0.67028,0.67018,0.67019,315399995.0
2007-02-23 21:44:00,0.67028,0.67032,0.67021,0.67022,507299996.0
2007-02-23 21:45:00,0.67028,0.67031,0.67027,0.67029,159300001.0
2007-02-23 21:46:00,0.67029,0.67033,0.67027,0.67031,347900002.0
2007-02-23 21:47:00,0.6703,0.6703,0.67025,0.67025,253899996.0
2007-02-23 21:48:00,0.67025,0.67025,0.6702,0.67023,131700001.0
2007-02-23 21:49:00,0.67022,0.6703,0.67022,0.67026,149799999.0
2007-02-23 21:50:00,0.67022,0.67027,0.6702,0.67026,141599997.0
2007-02-23 21:51:00,0.6703,0.6703,0.67019,0.67023,288399998.0
2007-02-23 21:52:00,0.67018,0.67023,0.67015,0.67015,59300001.0
2007-02-23 21:53:00,0.67021,0.67024,0.6702,0.67023,125100002.0
2007-02-23 21:54:00,0.67022,0.67023,0.67017,0.67017,332200000.0
2007-02-23 21:55:00,0.67017,0.67024,0.67017,0.67019,146000003.0
2007-02-23 21:56:00,0.67023,0.67023,0.6702,0.6702,203999997.0
2007-02-23 21:57:00,0.67022,0.67023,0.67017,0.67017,200300000.0
2007-02-23 21:58:00,0.67017,0.67024,0.67017,0.67024,55899999.0
2007-02-23 21:59:00,0.67025,0.67026,0.67019,0.67026,436299996.0
2007-02-23 22:00:00,0.67033,0.67033,0.6702,0.67023,242400005.0
2007-02-23 22:01:00,0.67027,0.67032,0.67025,0.67027,370099999.0
2007-02-23 22:02:00,0.67027,0.67034,0.67025,0.67025,370600003.0
2007-02-23 22:03:00,0.67024,0.6703,0.67021,0.67029,371400005.0
2007-02-23 22:04:00,0.67033,0.67033,0.67026,0.67033,382900004.0
2007-02-23 22:05:00,0.6703,0.67039,0.6703,0.67035,104500003.0
2007-02-23 22:06:00,0.67035,0.67035,0.67032,0.67033,285099998.0
2007-02-23 22:07:00,0.6703,0.67043,0.6703,0.67043,125300000.0
2007-02-23 22:08:00,0.67044,0.67052,0.67044,0.67046,369300001.0
2007-02-23 22:09:00,0.67047,0.6705,0.67047,0.6705,184300003.0
2007-02-23 22:10:00,0.67045,0.67047,0.6704,0.67043,160299997.0
2007-02-23 22:11:00,0.67044,0.67044,0.67037,0.67037,135800002.0
2007-02-23 22:12:00,0.6704,0.67049,0.6704,0.67045,410099996.0
2007-02-23 22:13:00,0.67046,0.67047,0.67044,0.67047,119900001.0
2007-02-23 22:14:00,0.67046,0.67046,0.67045,0.67046,45900001.0
2007-02-23 22:15:00,0.67045,0.67048,0.6704,0.67042,633899997.0
2007-02-23 22:16:00,0.67042,0.67045,0.67038,0.67042,616500003.0
2007-02-23 22:17:00,0.67047,0.67048,0.67038,0.67038,92500001.0
2007-02-23 22:18:00,0.67049,0.67051,0.67045,0.6705,84500000.0
2007-02-23 22:19:00,0.67053,0.67053,0.67042,0.67042,310899998.0
2007-02-23 22:20:00,0.67046,0.67054,0.67046,0.67053,74099999.0
2007-02-23 22:21:00,0.67051,0.67051,0.6704,0.6704,486699996.0
2007-02-23 22:22:00,0.67044,0.67053,0.67043,0.67045,366000000.0
2007-02-23 22:23:00,0.67044,0.67054,0.67044,0.67046,434300000.0
2007-02-23 22:24:00,0.6705,0.67053,0.67046,0.67048,224400004.0
2007-02-23 22:25:00,0.67044,0.67049,0.67041,0.67049,227600000.0
2007-02-23 22:26:00,0.67046,0.67046,0.67041,0.67046,372299997.0
2007-02-23 22:27:00,0.67046,0.67049,0.67045,0.67049,156000004.0
2007-02-23 22:28:00,0.67051,0.67052,0.67043,0.67048,173200004.0
2007-02-23 22:29:00,0.67055,0.67055,0.67048,0.6705,322200001.0
2007-02-23 22:30:00,0.67052,0.67053,0.6705,0.67051,79699999.0
2007-02-23 22:31:00,0.67053,0.67053,0.6705,0.6705,115799999.0
2007-02-23 22:32:00,0.67051,0.67051,0.67044,0.67045,289000002.0
2007-02-23 22:33:00,0.67045,0.67048,0.67045,0.67048,251799998.0
2007-02-23 22:34:00,0.67062,0.67067,0.67033,0.67033,292299995.0
2007-02-23 22:35:00,0.67028,0.67051,0.67024,0.67051,229100004.0
2007-02-23 22:36:00,0.6705,0.67062,0.67045,0.67051,223699998.0
2007-02-23 22:37:00,0.67051,0.67054,0.67046,0.67046,320799994.0
2007-02-23 22:38:00,0.67055,0.67055,0.6705,0.67052,102399998.0
2007-02-23 22:39:00,0.67047,0.67051,0.67041,0.67046,242299997.0
2007-02-23 22:40:00,0.6704,0.67046,0.6704,0.67044,447999999.0
2007-02-23 22:41:00,0.67045,0.67051,0.67043,0.6705,261000002.0
2007-02-23 22:42:00,0.67049,0.67059,0.6703,0.67032,250599999.0
2007-02-23 22:43:00,0.67029,0.67029,0.67018,0.67025,130099998.0
2007-02-23 22:44:00,0.67067,0.67068,0.67034,0.67035,196200000.0
2007-02-23 22:45:00,0.67042,0.67052,0.67039,0.67039,210399994.0
2007-02-23 22:46:00,0.67048,0.67061,0.67035,0.67042,139100002.0
2007-02-23 22:47:00,0.67053,0.67055,0.67036,0.67036,123000000.0
2007-02-23 22:48:00,0.67045,0.67054,0.67041,0.67042,260599995.0
2007-02-23 22:49:00,0.67051,0.67051,0.67038,0.67039,229099999.0
2007-02-23 22:50:00,0.67043,0.6705,0.67041,0.67045,211400002.0
2007-02-23 22:51:00,0.67021,0.6705,0.67017,0.67049,205799999.0
2007-02-23 22:52:00,0.67042,0.67042,0.67038,0.67039,155800000.0
2007-02-23 22:53:00,0.6704,0.67044,0.67037,0.67039,119700001.0
2007-02-23 22:54:00,0.67038,0.67043,0.67037,0.67038,98899999.0
2007-02-23 22:55:00,0.67039,0.67043,0.67039,0.67041,49899999.0
2007-02-23 22:56:00,0.6704,0.6704,0.67035,0.67038,120599997.0
2007-02-23 22:57:00,0.67035,0.67037,0.67033,0.67037,217899997.0
2007-02-23 22:58:00,0.67037,0.67044,0.67033,0.6704,319400001.0
2007-02-23 22:59:00,0.67036,0.6704,0.67023,0.67023,363299994.0
2007-02-23 23:00:00,0.67013,0.67053,0.67013,0.6704,208699997.0
2007-02-23 23:01:00,0.67037,0.67037,0.67034,0.67036,27900000.0
2007-02-23 23:02:00,0.67035,0.6704,0.67035,0.67037,131900000.0
2007-02-23 23:03:00,0.6704,0.6704,0.67037,0.6704,69400001.0
2007-02-23 23:04:00,0.67042,0.67042,0.67038,0.67041,29500000.0
2007-02-23 23:05:00,0.67042,0.67045,0.67042,0.67045,163599996.0
2007-02-23 23:06:00,0.67045,0.67047,0.67043,0.67045,201499996.0
2007-02-23 23:07:00,0.67042,0.67045,0.67042,0.67045,13500000.0
2007-02-23 23:08:00,0.67038,0.67046,0.67038,0.67045,266300003.0
2007-02-23 23:09:00,0.67045,0.67046,0.67038,0.67044,157700002.0
2007-02-23 23:10:00,0.67045,0.67048,0.67039,0.67048,146199996.0
2007-02-23 23:11:00,0.67055,0.67057,0.67047,0.67049,213999999.0
2007-02-23 23:12:00,0.67048,0.67053,0.67046,0.6705,143200001.0
2007-02-23 23:13:00,0.67045,0.67058,0.67045,0.67058,144199998.0
2007-02-23 23:14:00,0.67056,0.67062,0.67053,0.67053,128499998.0
2007-02-23 23:15:00,0.67052,0.67062,0.67051,0.67062,83200000.0
2007-02-23 23:16:00,0.67062,0.67065,0.6706,0.67063,102700002.0
2007-02-23 23:17:00,0.6706,0.67066,0.67054,0.67066,259799996.0
2007-02-23 23:18:00,0.67059,0.67059,0.67054,0.67054,17600000.0
2007-02-23 23:19:00,0.67054,0.67056,0.67053,0.67053,101400001.0
2007-02-23 23:20:00,0.67058,0.67063,0.67056,0.67063,128299999.0
2007-02-23 23:21:00,0.67061,0.67061,0.67055,0.67055,62899999.0
2007-02-23 23:22:00,0.67066,0.67069,0.67061,0.67061,106000001.0
2007-02-23 23:23:00,0.67065,0.67065,0.67055,0.67057,215400001.0
2007-02-23 23:24:00,0.67056,0.67063,0.67053,0.67053,83900002.0
2007-02-23 23:25:00,0.67054,0.67056,0.67053,0.67053,82100000.0
2007-02-23 23:26:00,0.67053,0.67064,0.67053,0.67064,180599998.0
2007-02-23 23:27:00,0.67058,0.67058,0.67056,0.67056,30200000.0
2007-02-23 23:28:00,0.67058,0.67058,0.67048,0.67053,99800000.0
2007-02-23 23:29:00,0.67068,0.67077,0.67065,0.67069,121300001.0
2007-02-23 23:30:00,0.67057,0.67057,0.67041,0.67051,215400001.0
2007-02-23 23:31:00,0.6706,0.67063,0.67054,0.67063,114900001.0
2007-02-23 23:32:00,0.67066,0.67066,0.67058,0.6706,123000001.0
2007-02-23 23:33:00,0.67068,0.67068,0.6706,0.67065,174299998.0
2007-02-23 23:34:00,0.67063,0.67063,0.67058,0.67061,115499999.0
2007-02-23 23:35:00,0.67066,0.67073,0.67065,0.67067,175599999.0
2007-02-23 23:36:00,0.67063,0.67063,0.67054,0.67055,161900001.0
2007-02-23 23:37:00,0.67058,0.67063,0.67053,0.67063,114900000.0
2007-02-23 23:38:00,0.67055,0.67063,0.67055,0.6706,151899998.0
2007-02-23 23:39:00,0.67065,0.67067,0.67062,0.67065,148199999.0
2007-02-23 23:40:00,0.67063,0.67063,0.6706,0.6706,39899998.0
2007-02-23 23:41:00,0.6706,0.6706,0.67055,0.67055,47300000.0
2007-02-23 23:42:00,0.67051,0.67051,0.67046,0.67046,35800000.0
2007-02-23 23:43:00,0.67047,0.67047,0.67043,0.67043,148300005.0
2007-02-23 23:44:00,0.67043,0.67043,0.6704,0.67042,38200001.0
2007-02-23 23:45:00,0.67038,0.67045,0.67037,0.67045,159699998.0
2007-02-23 23:46:00,0.67045,0.67052,0.67045,0.67045,56199999.0
2007-02-23 23:47:00,0.67051,0.67053,0.67047,0.67048,77700001.0
2007-02-23 23:48:00,0.67048,0.6705,0.67045,0.6705,119099997.0
2007-02-23 23:49:00,0.67045,0.67056,0.67039,0.67052,72600000.0
2007-02-23 23:50:00,0.67073,0.6708,0.67059,0.67068,228999995.0
2007-02-23 23:51:00,0.67057,0.67057,0.67053,0.67053,15900000.0
2007-02-23 23:52:00,0.67054,0.67062,0.67054,0.67058,170200003.0
2007-02-23 23:53:00,0.67057,0.67066,0.67057,0.67062,159200000.0
2007-02-23 23:54:00,0.67065,0.67065,0.67055,0.67055,256300001.0
2007-02-23 23:55:00,0.6706,0.67065,0.67056,0.67065,57400001.0
2007-02-23 23:56:00,0.67063,0.67063,0.67057,0.67057,138499998.0
2007-02-23 23:57:00,0.67057,0.67061,0.67055,0.67055,247500006.0
2007-02-23 23:58:00,0.67059,0.67059,0.67031,0.67031,35100001.0
2007-02-23 23:59:00,0.67057,0.67057,0.67047,0.6705,118200003.0
2007-02-26 00:00:00,0.6703,0.67041,0.67029,0.67031,135500001.0
2007-02-26 00:01:00,0.67031,0.67038,0.67029,0.67038,148299998.0
2007-02-26 00:02:00,0.67049,0.67049,0.67032,0.67033,111800000.0
2007-02-26 00:03:00,0.67032,0.67038,0.67032,0.67038,65500002.0
2007-02-26 00:04:00,0.67035,0.67035,0.67035,0.67035,8800000.0
2007-02-26 00:05:00,0.67029,0.67042,0.67029,0.67042,86499999.0
2007-02-26 00:06:00,0.67043,0.67046,0.67042,0.67045,81500000.0
2007-02-26 00:07:00,0.67038,0.67042,0.67038,0.67038,114100004.0
2007-02-26 00:08:00,0.67043,0.67047,0.67042,0.67042,192999999.0
2007-02-26 00:09:00,0.67045,0.67045,0.67042,0.67042,69700001.0
2007-02-26 00:10:00,0.67042,0.67042,0.67031,0.67031,144499999.0
2007-02-26 00:11:00,0.67032,0.67032,0.67027,0.67027,51099998.0
2007-02-26 00:12:00,0.67047,0.67047,0.67032,0.67041,161100000.0
2007-02-26 00:13:00,0.67037,0.67037,0.67029,0.67035,252300001.0
2007-02-26 00:14:00,0.67036,0.6704,0.67036,0.6704,73100001.0
2007-02-26 00:15:00,0.67046,0.67046,0.67037,0.67037,61399999.0
2007-02-26 00:16:00,0.67032,0.67035,0.6703,0.67035,130400000.0
2007-02-26 00:17:00,0.67038,0.67038,0.67033,0.67033,55600001.0
2007-02-26 00:18:00,0.67033,0.67043,0.67033,0.67043,167500001.0
2007-02-26 00:19:00,0.67045,0.67045,0.6704,0.6704,15500000.0
2007-02-26 00:20:00,0.67042,0.67045,0.67042,0.67045,30300000.0
2007-02-26 00:21:00,0.67039,0.67039,0.67038,0.67038,73499999.0
2007-02-26 00:22:00,0.67042,0.67048,0.6704,0.67048,86399998.0
2007-02-26 00:23:00,0.67045,0.67045,0.67043,0.67043,79700001.0
2007-02-26 00:24:00,0.67044,0.67044,0.67037,0.67041,121400001.0
2007-02-26 00:25:00,0.67042,0.67045,0.6704,0.6704,57400002.0
2007-02-26 00:26:00,0.67045,0.67045,0.67042,0.67045,113200002.0
2007-02-26 00:27:00,0.67045,0.67045,0.67028,0.67041,105300002.0
2007-02-26 00:28:00,0.67042,0.67043,0.67038,0.67038,107000000.0
2007-02-26 00:29:00,0.67041,0.67042,0.67034,0.67034,116899997.0
2007-02-26 00:30:00,0.67041,0.67043,0.67038,0.67043,117300003.0
2007-02-26 00:31:00,0.67041,0.67042,0.67041,0.67042,10400000.0
2007-02-26 00:32:00,0.67042,0.67055,0.67042,0.67055,21500000.0
2007-02-26 00:33:00,0.67048,0.67053,0.67046,0.67053,52600000.0
2007-02-26 00:34:00,0.67048,0.67053,0.67047,0.67053,174599997.0
2007-02-26 00:35:00,0.67048,0.67054,0.67044,0.6705,138500002.0
2007-02-26 00:36:00,0.67049,0.67049,0.67046,0.67046,39000001.0
2007-02-26 00:37:00,0.67055,0.67055,0.67052,0.67052,60000001.0
2007-02-26 00:38:00,0.67046,0.67048,0.67046,0.67048,56899999.0
2007-02-26 00:39:00,0.67046,0.67049,0.67046,0.67049,35000001.0
2007-02-26 00:40:00,0.67047,0.67053,0.67044,0.67048,101399998.0
2007-02-26 00:41:00,0.67048,0.67058,0.67047,0.67055,282400000.0
2007-02-26 00:42:00,0.6705,0.67051,0.67046,0.67051,162800000.0
2007-02-26 00:43:00,0.67047,0.67052,0.67047,0.67048,107900003.0
2007-02-26 00:44:00,0.67056,0.67056,0.67044,0.67044,278599996.0
2007-02-26 00:45:00,0.67047,0.67051,0.67047,0.67051,164800002.0
2007-02-26 00:46:00,0.6705,0.67053,0.67044,0.67051,182099996.0
2007-02-26 00:47:00,0.67058,0.67062,0.67037,0.67045,185300006.0
2007-02-26 00:48:00,0.67049,0.67049,0.67041,0.67048,59000001.0
2007-02-26 00:49:00,0.67057,0.67061,0.6704,0.67053,106800001.0
2007-02-26 00:50:00,0.67052,0.67054,0.67041,0.67052,191900001.0
2007-02-26 00:51:00,0.67054,0.67054,0.67041,0.67052,108299997.0
2007-02-26 00:52:00,0.67046,0.67046,0.67039,0.67039,122999997.0
2007-02-26 00:53:00,0.67051,0.67051,0.67042,0.67044,181499999.0
2007-02-26 00:54:00,0.67049,0.67049,0.67042,0.67042,117800004.0
2007-02-26 00:55:00,0.67049,0.67056,0.67048,0.67048,119699999.0
2007-02-26 00:56:00,0.67049,0.67056,0.67039,0.6705,135800003.0
2007-02-26 00:57:00,0.67053,0.67055,0.67047,0.67047,106699997.0
2007-02-26 00:58:00,0.67046,0.67056,0.67044,0.67055,137600001.0
2007-02-26 00:59:00,0.67054,0.67066,0.67054,0.67063,104500002.0
2007-02-26 01:00:00,0.67061,0.67066,0.67055,0.67065,149700002.0
2007-02-26 01:01:00,0.67062,0.67068,0.67062,0.67068,25500001.0
2007-02-26 01:02:00,0.67068,0.67068,0.67061,0.67065,39800000.0
2007-02-26 01:03:00,0.6706,0.67076,0.67052,0.67052,235400005.0
2007-02-26 01:04:00,0.6705,0.67056,0.67046,0.67056,117100003.0
2007-02-26 01:05:00,0.67056,0.67056,0.67047,0.67053,97900002.0
2007-02-26 01:06:00,0.67056,0.67058,0.67053,0.67055,117400004.0
2007-02-26 01:07:00,0.67054,0.67054,0.67038,0.67038,153400001.0
2007-02-26 01:08:00,0.67042,0.67056,0.67042,0.67056,216400003.0
2007-02-26 01:09:00,0.67063,0.67063,0.67051,0.67056,183600002.0
2007-02-26 01:10:00,0.67059,0.67067,0.67058,0.67063,290999992.0
2007-02-26 01:11:00,0.67068,0.67068,0.67065,0.67065,119500002.0
2007-02-26 01:12:00,0.67063,0.67068,0.67061,0.67063,144499998.0
2007-02-26 01:13:00,0.67063,0.67068,0.67063,0.67068,164500000.0
2007-02-26 01:14:00,0.67065,0.67071,0.67065,0.67071,89700000.0
2007-02-26 01:15:00,0.6707,0.67073,0.67068,0.67073,119599997.0
2007-02-26 01:16:00,0.67073,0.67073,0.67068,0.67071,94799999.0
2007-02-26 01:17:00,0.67072,0.67076,0.67072,0.67073,91000000.0
2007-02-26 01:18:00,0.67072,0.67082,0.67072,0.67075,71400002.0
2007-02-26 01:19:00,0.67077,0.67078,0.6707,0.67078,123700000.0
2007-02-26 01:20:00,0.67078,0.67078,0.67068,0.67075,113800000.0
2007-02-26 01:21:00,0.67076,0.67087,0.67076,0.67085,101999999.0
2007-02-26 01:22:00,0.67085,0.67085,0.6708,0.67084,40700000.0
2007-02-26 01:23:00,0.67082,0.67082,0.67074,0.67075,106100001.0
2007-02-26 01:24:00,0.6708,0.67083,0.6708,0.67083,27800000.0
2007-02-26 01:25:00,0.67083,0.67083,0.67083,0.67083,10400000.0
2007-02-26 01:26:00,0.67081,0.67084,0.67074,0.67075,341499999.0
2007-02-26 01:27:00,0.67083,0.67086,0.67077,0.67077,124399998.0
2007-02-26 01:28:00,0.67085,0.67087,0.67081,0.67083,68800001.0
2007-02-26 01:29:00,0.67083,0.67086,0.67079,0.67086,87500001.0
2007-02-26 01:30:00,0.67081,0.67082,0.67081,0.67082,39000000.0
2007-02-26 01:31:00,0.67074,0.67081,0.67074,0.6708,122499997.0
2007-02-26 01:32:00,0.67077,0.67077,0.67072,0.67075,86999999.0
2007-02-26 01:33:00,0.67072,0.67075,0.67072,0.67072,105599998.0
2007-02-26 01:34:00,0.67073,0.67073,0.67071,0.67071,115500001.0
2007-02-26 01:35:00,0.67075,0.6708,0.67072,0.67072,131500002.0
2007-02-26 01:36:00,0.67073,0.67078,0.67073,0.67075,61300001.0
2007-02-26 01:37:00,0.67082,0.67086,0.67075,0.6708,137400000.0
2007-02-26 01:38:00,0.67079,0.67088,0.67079,0.67083,191399998.0
2007-02-26 01:39:00,0.67088,0.67093,0.67086,0.67092,214099997.0
2007-02-26 01:40:00,0.67086,0.6709,0.67085,0.67088,225900000.0
2007-02-26 01:41:00,0.67088,0.67096,0.67088,0.67088,247599998.0
2007-02-26 01:42:00,0.67086,0.67093,0.67083,0.6709,90400000.0
2007-02-26 01:43:00,0.67091,0.67091,0.67087,0.67087,76700001.0
2007-02-26 01:44:00,0.67089,0.67089,0.67081,0.67082,232500004.0
2007-02-26 01:45:00,0.6708,0.67086,0.67074,0.67079,167400001.0
2007-02-26 01:46:00,0.67088,0.67093,0.67088,0.67089,98899997.0
2007-02-26 01:47:00,0.67094,0.67094,0.67092,0.67094,24100000.0
2007-02-26 01:48:00,0.67088,0.6709,0.67087,0.6709,176799997.0
2007-02-26 01:49:00,0.67084,0.67084,0.67076,0.67076,168899999.0
2007-02-26 01:50:00,0.67078,0.67083,0.67078,0.6708,134199997.0
2007-02-26 01:51:00,0.67085,0.67087,0.67082,0.67087,57500002.0
2007-02-26 01:52:00,0.67085,0.67085,0.6708,0.6708,117199998.0
2007-02-26 01:53:00,0.67077,0.67084,0.67076,0.67083,125799998.0
2007-02-26 01:54:00,0.67082,0.67085,0.67073,0.67082,162599996.0
2007-02-26 01:55:00,0.6708,0.67081,0.67076,0.67081,101500000.0
2007-02-26 01:56:00,0.6708,0.6708,0.67073,0.67074,107100001.0
2007-02-26 01:57:00,0.67072,0.67083,0.67072,0.67083,124000002.0
2007-02-26 01:58:00,0.67084,0.67087,0.67078,0.67087,123799998.0
2007-02-26 01:59:00,0.67089,0.67093,0.67087,0.67087,148200003.0
2007-02-26 02:00:00,0.67081,0.67092,0.67081,0.67083,130100002.0
2007-02-26 02:01:00,0.67092,0.67102,0.67092,0.67096,241199999.0
2007-02-26 02:02:00,0.67092,0.67098,0.67091,0.67098,201300004.0
2007-02-26 02:03:00,0.6709,0.67092,0.6709,0.67092,13500000.0
2007-02-26 02:04:00,0.67094,0.67094,0.67085,0.67091,83200000.0
2007-02-26 02:05:00,0.6709,0.67095,0.67085,0.67095,91700001.0
2007-02-26 02:06:00,0.67092,0.67094,0.67085,0.67085,180100001.0
2007-02-26 02:07:00,0.67092,0.67099,0.67091,0.67092,156400002.0
2007-02-26 02:08:00,0.67097,0.67102,0.67094,0.67094,275100004.0
2007-02-26 02:09:00,0.67102,0.67104,0.67095,0.67095,113900000.0
2007-02-26 02:10:00,0.67095,0.67102,0.67095,0.671,79199999.0
2007-02-26 02:11:00,0.671,0.67102,0.67097,0.671,143500000.0
2007-02-26 02:12:00,0.67099,0.67103,0.67099,0.67103,26300001.0
2007-02-26 02:13:00,0.67105,0.6711,0.67103,0.6711,120500003.0
2007-02-26 02:14:00,0.67102,0.67105,0.671,0.671,55900001.0
2007-02-26 02:15:00,0.67098,0.67105,0.67096,0.67103,66300000.0
2007-02-26 02:16:00,0.67106,0.67114,0.67106,0.67112,90400000.0
2007-02-26 02:17:00,0.6711,0.67112,0.6711,0.67111,115000002.0
2007-02-26 02:18:00,0.67109,0.6711,0.67103,0.67106,157700001.0
2007-02-26 02:19:00,0.67103,0.67103,0.67097,0.67103,189899998.0
2007-02-26 02:20:00,0.67102,0.67107,0.67098,0.67105,203900000.0
2007-02-26 02:21:00,0.67102,0.6711,0.671,0.67105,106300000.0
2007-02-26 02:22:00,0.67102,0.67107,0.67102,0.67107,164000000.0
2007-02-26 02:23:00,0.67107,0.67107,0.67104,0.67106,115300001.0
2007-02-26 02:24:00,0.67105,0.67105,0.67095,0.67101,79199998.0
2007-02-26 02:25:00,0.67103,0.67103,0.6709,0.67092,114299999.0
2007-02-26 02:26:00,0.67093,0.671,0.67093,0.671,100600001.0
2007-02-26 02:27:00,0.671,0.67113,0.671,0.67105,104400002.0
2007-02-26 02:28:00,0.67109,0.67112,0.67109,0.6711,79500002.0
2007-02-26 02:29:00,0.67112,0.67115,0.6711,0.67115,189400001.0
2007-02-26 02:30:00,0.67117,0.67123,0.67092,0.67092,97099997.0
2007-02-26 02:31:00,0.67094,0.67119,0.67086,0.67116,106299999.0
2007-02-26 02:32:00,0.67115,0.67115,0.6711,0.6711,64000001.0
2007-02-26 02:33:00,0.67111,0.67114,0.6711,0.67114,86399999.0
2007-02-26 02:34:00,0.67114,0.6712,0.6711,0.6712,94900001.0
2007-02-26 02:35:00,0.6712,0.6712,0.67114,0.67114,186999998.0
2007-02-26 02:36:00,0.67118,0.67118,0.67111,0.67113,128799997.0
2007-02-26 02:37:00,0.67113,0.67115,0.6711,0.67111,154599999.0
2007-02-26 02:38:00,0.67112,0.67117,0.67111,0.67117,73099999.0
2007-02-26 02:39:00,0.67114,0.67116,0.67112,0.67115,52899999.0
2007-02-26 02:40:00,0.67118,0.67118,0.67109,0.67114,88599999.0
2007-02-26 02:41:00,0.67111,0.67124,0.67111,0.6712,196399997.0
2007-02-26 02:42:00,0.67121,0.67121,0.67113,0.67113,188799994.0
2007-02-26 02:43:00,0.67119,0.67119,0.67114,0.67114,36900002.0
2007-02-26 02:44:00,0.67122,0.67124,0.6712,0.67124,164899998.0
2007-02-26 02:45:00,0.67122,0.6713,0.67122,0.6713,50900000.0
2007-02-26 02:46:00,0.6713,0.67133,0.67129,0.67131,103000002.0
2007-02-26 02:47:00,0.67129,0.67133,0.67125,0.6713,114600001.0
2007-02-26 02:48:00,0.67119,0.67131,0.67111,0.6713,239099998.0
2007-02-26 02:49:00,0.67122,0.67122,0.67114,0.6712,137500001.0
2007-02-26 02:50:00,0.6712,0.67121,0.67117,0.6712,161199999.0
2007-02-26 02:51:00,0.67118,0.67123,0.67118,0.67123,150400000.0
2007-02-26 02:52:00,0.67123,0.67125,0.6712,0.67125,31100000.0
2007-02-26 02:53:00,0.67127,0.67127,0.67123,0.67126,118499998.0
2007-02-26 02:54:00,0.67124,0.67124,0.67118,0.67121,225899999.0
2007-02-26 02:55:00,0.67122,0.67122,0.67113,0.6712,90100001.0
2007-02-26 02:56:00,0.67119,0.6712,0.67114,0.6712,111399999.0
2007-02-26 02:57:00,0.67115,0.67115,0.6711,0.6711,68600002.0
2007-02-26 02:58:00,0.67112,0.67125,0.67109,0.67125,139300000.0
2007-02-26 02:59:00,0.6712,0.6712,0.67113,0.6712,163600004.0
2007-02-26 03:00:00,0.67122,0.67122,0.67116,0.67116,22500001.0
2007-02-26 03:01:00,0.6711,0.67115,0.6711,0.67112,158099995.0
2007-02-26 03:02:00,0.67112,0.67112,0.67108,0.67108,5200000.0
2007-02-26 03:03:00,0.67105,0.67111,0.67105,0.67107,175800002.0
2007-02-26 03:04:00,0.67107,0.67111,0.67104,0.67104,172899998.0
2007-02-26 03:05:00,0.67109,0.67115,0.67108,0.67113,177899998.0
2007-02-26 03:06:00,0.67115,0.67115,0.67104,0.6711,70100000.0
2007-02-26 03:07:00,0.67105,0.67114,0.67105,0.67114,176899994.0
2007-02-26 03:08:00,0.67112,0.67113,0.6711,0.67113,115000001.0
2007-02-26 03:09:00,0.67115,0.67115,0.6711,0.6711,110200002.0
2007-02-26 03:10:00,0.67115,0.67115,0.6711,0.67113,100399998.0
2007-02-26 03:11:00,0.67105,0.6711,0.67105,0.67107,78300002.0
2007-02-26 03:12:00,0.67112,0.6712,0.67111,0.67116,48699999.0
2007-02-26 03:13:00,0.67121,0.67122,0.67121,0.67122,8400000.0
2007-02-26 03:14:00,0.67122,0.67122,0.6712,0.6712,53400000.0
2007-02-26 03:15:00,0.67122,0.67124,0.67116,0.67124,40700000.0
2007-02-26 03:16:00,0.67124,0.67127,0.67121,0.67121,201200002.0
2007-02-26 03:17:00,0.67125,0.67131,0.67122,0.67131,86600001.0
2007-02-26 03:18:00,0.67132,0.67137,0.6713,0.67137,85800002.0
2007-02-26 03:19:00,0.6713,0.67138,0.6713,0.67133,107900000.0
2007-02-26 03:20:00,0.67138,0.67138,0.67137,0.67137,53600000.0
2007-02-26 03:21:00,0.67144,0.67153,0.67144,0.67153,27999999.0
2007-02-26 03:22:00,0.67155,0.67155,0.67155,0.67155,46400002.0
2007-02-26 03:23:00,0.67159,0.67162,0.67154,0.67154,117100000.0
2007-02-26 03:24:00,0.67157,0.67157,0.67149,0.67157,162600000.0
2007-02-26 03:25:00,0.67154,0.67154,0.67151,0.67151,41499998.0
2007-02-26 03:26:00,0.6715,0.6715,0.67148,0.67148,29200001.0
2007-02-26 03:27:00,0.67151,0.67153,0.67149,0.67149,184599996.0
2007-02-26 03:28:00,0.67152,0.67161,0.67152,0.67154,137800004.0
2007-02-26 03:29:00,0.67153,0.67153,0.67147,0.67153,203899995.0
2007-02-26 03:30:00,0.67153,0.67153,0.67153,0.67153,15200000.0
2007-02-26 03:31:00,0.67155,0.67155,0.67148,0.67148,116700000.0
2007-02-26 03:32:00,0.67145,0.67153,0.67145,0.67153,101800002.0
2007-02-26 03:33:00,0.67142,0.67151,0.67142,0.6715,117200001.0
2007-02-26 03:34:00,0.67155,0.67155,0.6715,0.67153,242799999.0
2007-02-26 03:35:00,0.67151,0.67155,0.67149,0.67155,99999997.0
2007-02-26 03:36:00,0.67155,0.67155,0.67153,0.67153,25500001.0
2007-02-26 03:37:00,0.67155,0.67158,0.67153,0.67153,122800000.0
2007-02-26 03:38:00,0.67155,0.67155,0.6715,0.6715,126800000.0
2007-02-26 03:39:00,0.6715,0.67155,0.6715,0.67155,20000000.0
2007-02-26 03:40:00,0.67148,0.67149,0.67148,0.67149,88700001.0
2007-02-26 03:41:00,0.67144,0.67144,0.67141,0.67141,13200000.0
2007-02-26 03:42:00,0.67144,0.67144,0.6714,0.67143,126899998.0
2007-02-26 03:43:00,0.67145,0.67145,0.67145,0.67145,100700001.0
2007-02-26 03:44:00,0.6714,0.67142,0.67139,0.6714,151700003.0
2007-02-26 03:45:00,0.67144,0.67148,0.67144,0.67145,101999999.0
2007-02-26 03:46:00,0.67142,0.67142,0.67142,0.67142,46300001.0
2007-02-26 03:47:00,0.67141,0.67141,0.67139,0.67141,140700001.0
2007-02-26 03:48:00,0.6714,0.67141,0.67134,0.6714,118700002.0
2007-02-26 03:49:00,0.67143,0.67148,0.67134,0.67141,169700004.0
2007-02-26 03:50:00,0.67145,0.67151,0.67145,0.67148,193299996.0
2007-02-26 03:51:00,0.67151,0.67158,0.67151,0.67158,99000000.0
2007-02-26 03:52:00,0.67161,0.67161,0.67157,0.67157,7700000.0
2007-02-26 03:53:00,0.67156,0.67156,0.67149,0.67153,131200002.0
2007-02-26 03:54:00,0.67155,0.67155,0.6715,0.67153,86900001.0
2007-02-26 03:55:00,0.67151,0.67155,0.67149,0.67155,172600001.0
2007-02-26 03:56:00,0.67155,0.67155,0.67148,0.67148,21700000.0
2007-02-26 03:57:00,0.67153,0.67153,0.67153,0.67153,96700001.0
2007-02-26 03:58:00,0.67148,0.67155,0.67148,0.67152,153099999.0
2007-02-26 03:59:00,0.6715,0.67154,0.67141,0.67145,137300003.0
2007-02-26 04:00:00,0.67153,0.67153,0.6715,0.6715,27900000.0
2007-02-26 04:01:00,0.67146,0.67151,0.67146,0.67151,152900002.0
2007-02-26 04:02:00,0.67148,0.67153,0.67146,0.67152,167200000.0
2007-02-26 04:03:00,0.67156,0.67159,0.67156,0.67158,80499999.0
2007-02-26 04:04:00,0.67159,0.67163,0.67156,0.67159,175399999.0
2007-02-26 04:05:00,0.67158,0.67163,0.67155,0.67163,132599999.0
2007-02-26 04:06:00,0.67161,0.67161,0.67158,0.67161,60599998.0
2007-02-26 04:07:00,0.67158,0.67158,0.67157,0.67157,15100000.0
2007-02-26 04:08:00,0.67155,0.67155,0.67152,0.67152,44600001.0
2007-02-26 04:09:00,0.67155,0.67158,0.67147,0.67147,104899999.0
2007-02-26 04:10:00,0.67152,0.67152,0.6715,0.67151,68599999.0
2007-02-26 04:11:00,0.67155,0.67158,0.6715,0.6715,236100000.0
2007-02-26 04:12:00,0.67151,0.67153,0.67151,0.67151,36900001.0
2007-02-26 04:13:00,0.67152,0.67162,0.67152,0.67162,20000000.0
2007-02-26 04:14:00,0.6716,0.6716,0.67158,0.67158,21200000.0
2007-02-26 04:15:00,0.67163,0.67166,0.6716,0.6716,50500001.0
2007-02-26 04:16:00,0.67159,0.67163,0.67156,0.67157,102700000.0
2007-02-26 04:17:00,0.67164,0.67166,0.67164,0.67166,47000000.0
2007-02-26 04:18:00,0.67173,0.67173,0.67172,0.67172,91100003.0
2007-02-26 04:19:00,0.6717,0.67181,0.6717,0.67174,90700001.0
2007-02-26 04:20:00,0.67171,0.6718,0.67171,0.67174,152900002.0
2007-02-26 04:21:00,0.67177,0.67182,0.67177,0.6718,219399999.0
2007-02-26 04:22:00,0.67181,0.67189,0.6718,0.6718,238100001.0
2007-02-26 04:23:00,0.67184,0.67185,0.67178,0.67178,54400002.0
2007-02-26 04:24:00,0.67175,0.6718,0.67175,0.6718,68400002.0
2007-02-26 04:25:00,0.67178,0.67181,0.67177,0.67177,80900001.0
2007-02-26 04:26:00,0.67172,0.6718,0.67172,0.6718,98799999.0
2007-02-26 04:27:00,0.6718,0.67183,0.67175,0.67183,43800000.0
2007-02-26 04:28:00,0.67178,0.67183,0.67173,0.67173,82900001.0
2007-02-26 04:29:00,0.6717,0.6717,0.6717,0.6717,25500001.0
2007-02-26 04:30:00,0.67169,0.67178,0.67169,0.67172,129199999.0
2007-02-26 04:31:00,0.67173,0.67174,0.67167,0.67173,137100003.0
2007-02-26 04:32:00,0.67178,0.6718,0.6717,0.6717,235700002.0
2007-02-26 04:33:00,0.67168,0.67177,0.67164,0.67167,141999999.0
2007-02-26 04:34:00,0.67173,0.67175,0.67172,0.67173,169599998.0
2007-02-26 04:35:00,0.67161,0.67178,0.67158,0.67158,125600001.0
2007-02-26 04:36:00,0.67175,0.67175,0.67167,0.67172,115999999.0
2007-02-26 04:37:00,0.67165,0.67175,0.67163,0.67168,178299997.0
2007-02-26 04:38:00,0.67169,0.67173,0.67169,0.67173,202500000.0
2007-02-26 04:39:00,0.67168,0.6717,0.67162,0.67165,151000002.0
2007-02-26 04:40:00,0.67177,0.67188,0.6716,0.6716,108800000.0
2007-02-26 04:41:00,0.67171,0.67172,0.67161,0.67161,92299997.0
2007-02-26 04:42:00,0.67162,0.67165,0.6716,0.67165,160700000.0
2007-02-26 04:43:00,0.67163,0.67165,0.67162,0.67162,170699998.0
2007-02-26 04:44:00,0.6716,0.67167,0.6716,0.67167,253599995.0
2007-02-26 04:45:00,0.6716,0.67163,0.67157,0.67163,220200000.0
2007-02-26 04:46:00,0.67163,0.67165,0.67162,0.67165,41400000.0
2007-02-26 04:47:00,0.67167,0.67167,0.6715,0.6715,92600001.0
2007-02-26 04:48:00,0.67165,0.67165,0.67162,0.67162,30399999.0
2007-02-26 04:49:00,0.67162,0.67165,0.6716,0.67165,173499999.0
2007-02-26 04:50:00,0.67163,0.67165,0.67158,0.67162,107000002.0
2007-02-26 04:51:00,0.67162,0.67162,0.67162,0.67162,49499998.0
2007-02-26 04:52:00,0.67162,0.67165,0.67162,0.67165,29500001.0
2007-02-26 04:53:00,0.67163,0.67163,0.67152,0.67153,93000002.0
2007-02-26 04:54:00,0.67153,0.67153,0.67148,0.67148,87700000.0
2007-02-26 04:55:00,0.67152,0.67157,0.6715,0.67152,67999999.0
2007-02-26 04:56:00,0.67152,0.67157,0.67152,0.67154,74500000.0
2007-02-26 04:57:00,0.6715,0.67155,0.67147,0.67148,104300001.0
2007-02-26 04:58:00,0.67149,0.67153,0.67148,0.67151,49400000.0
2007-02-26 04:59:00,0.67151,0.67153,0.67151,0.67151,99600001.0
2007-02-26 05:00:00,0.67152,0.67157,0.67151,0.67151,77500001.0
2007-02-26 05:01:00,0.67145,0.67151,0.67145,0.67151,170800000.0
2007-02-26 05:02:00,0.6715,0.67151,0.6715,0.67151,50699998.0
2007-02-26 05:03:00,0.67156,0.67156,0.67148,0.67151,171500003.0
2007-02-26 05:04:00,0.67154,0.67162,0.67154,0.67158,165200004.0
2007-02-26 05:05:00,0.67162,0.67162,0.67162,0.67162,49400002.0
2007-02-26 05:06:00,0.67163,0.67171,0.67159,0.67168,196000003.0
2007-02-26 05:07:00,0.6717,0.6717,0.6717,0.6717,8800000.0
2007-02-26 05:08:00,0.67171,0.67173,0.67167,0.67168,108699999.0
2007-02-26 05:09:00,0.6717,0.67178,0.6717,0.67178,89700002.0
2007-02-26 05:10:00,0.67172,0.67173,0.67172,0.67173,45500000.0
2007-02-26 05:11:00,0.6717,0.6717,0.67152,0.67152,113600000.0
2007-02-26 05:12:00,0.67171,0.67177,0.67159,0.67159,95199999.0
2007-02-26 05:13:00,0.6717,0.67172,0.67148,0.67154,111300002.0
2007-02-26 05:14:00,0.67167,0.67183,0.67158,0.67175,110600001.0
2007-02-26 05:15:00,0.67165,0.67168,0.67154,0.67159,196400001.0
2007-02-26 05:16:00,0.67175,0.67175,0.67165,0.6717,187099997.0
2007-02-26 05:17:00,0.67165,0.67165,0.67162,0.67165,127100000.0
2007-02-26 05:18:00,0.6716,0.67165,0.6716,0.6716,153700000.0
2007-02-26 05:19:00,0.67153,0.67167,0.67149,0.67167,88700000.0
2007-02-26 05:20:00,0.67163,0.67163,0.67163,0.67163,4000000.0
2007-02-26 05:21:00,0.67163,0.67163,0.67163,0.67163,24700001.0
2007-02-26 05:22:00,0.67164,0.67166,0.67164,0.67166,87799999.0
2007-02-26 05:23:00,0.67169,0.67171,0.67164,0.67164,28400000.0
2007-02-26 05:24:00,0.67163,0.67166,0.67156,0.67156,219799996.0
2007-02-26 05:25:00,0.67162,0.67163,0.67162,0.67163,25500000.0
2007-02-26 05:26:00,0.67163,0.67168,0.6716,0.6716,127399999.0
2007-02-26 05:27:00,0.67158,0.67169,0.67158,0.67169,112200001.0
2007-02-26 05:28:00,0.67162,0.67169,0.67156,0.67162,181899997.0
2007-02-26 05:29:00,0.67165,0.67165,0.67162,0.67163,42000000.0
2007-02-26 05:30:00,0.67162,0.67163,0.67156,0.67156,67099999.0
2007-02-26 05:31:00,0.67157,0.6716,0.67157,0.6716,54200000.0
2007-02-26 05:32:00,0.6716,0.67166,0.6716,0.67162,223799998.0
2007-02-26 05:33:00,0.67156,0.67169,0.67156,0.67169,98300000.0
2007-02-26 05:34:00,0.67176,0.67176,0.67169,0.67169,82200001.0
2007-02-26 05:35:00,0.67175,0.67175,0.67173,0.67175,93199999.0
2007-02-26 05:36:00,0.67172,0.67172,0.67169,0.67171,147900002.0
2007-02-26 05:37:00,0.6717,0.67171,0.67168,0.67171,50900000.0
2007-02-26 05:38:00,0.67172,0.67176,0.67168,0.6717,93000001.0
2007-02-26 05:39:00,0.67175,0.67175,0.67172,0.67172,80500000.0
2007-02-26 05:40:00,0.67176,0.67176,0.67165,0.67166,50400002.0
2007-02-26 05:41:00,0.67164,0.67164,0.6716,0.67164,71100000.0
2007-02-26 05:42:00,0.67161,0.67161,0.67155,0.67159,105499999.0
2007-02-26 05:43:00,0.67154,0.67161,0.67154,0.67161,51100002.0
2007-02-26 05:44:00,0.67161,0.67163,0.67153,0.67158,215400000.0
2007-02-26 05:45:00,0.67161,0.67164,0.67158,0.67158,99399998.0
2007-02-26 05:46:00,0.67165,0.67165,0.67165,0.67165,3000000.0
2007-02-26 05:47:00,0.6716,0.67173,0.6716,0.67173,200099997.0
2007-02-26 05:48:00,0.67171,0.67171,0.6717,0.6717,44600001.0
2007-02-26 05:49:00,0.67165,0.67168,0.6716,0.6716,149600003.0
2007-02-26 05:50:00,0.67165,0.67168,0.67165,0.67165,60799998.0
2007-02-26 05:51:00,0.67168,0.67168,0.6716,0.67165,138600000.0
2007-02-26 05:52:00,0.67163,0.67165,0.67158,0.67165,188500000.0
2007-02-26 05:53:00,0.67163,0.67165,0.67162,0.67162,39900001.0
2007-02-26 05:54:00,0.67162,0.67168,0.67162,0.67165,51900001.0
2007-02-26 05:55:00,0.67164,0.67164,0.67157,0.67157,47800000.0
2007-02-26 05:56:00,0.67155,0.67165,0.67154,0.67165,117399999.0
2007-02-26 05:57:00,0.67158,0.67158,0.67153,0.67154,81899998.0
2007-02-26 05:58:00,0.67157,0.67163,0.67157,0.67161,86500003.0
2007-02-26 05:59:00,0.67157,0.67157,0.67156,0.67156,100600003.0
2007-02-26 06:00:00,0.67153,0.67155,0.67149,0.67155,93200001.0
2007-02-26 06:01:00,0.67154,0.67155,0.67154,0.67155,39900000.0
2007-02-26 06:02:00,0.67161,0.67164,0.6715,0.6715,82499999.0
2007-02-26 06:03:00,0.67151,0.67156,0.67151,0.67152,36700000.0
2007-02-26 06:04:00,0.67148,0.67149,0.67148,0.67149,56000001.0
2007-02-26 06:05:00,0.67149,0.6715,0.67145,0.67145,186800002.0
2007-02-26 06:06:00,0.67139,0.67144,0.67138,0.67143,195300002.0
2007-02-26 06:07:00,0.67145,0.67153,0.6714,0.67153,197000001.0
2007-02-26 06:08:00,0.67153,0.67153,0.67142,0.67142,106400001.0
2007-02-26 06:09:00,0.67141,0.67153,0.67141,0.67153,134099997.0
2007-02-26 06:10:00,0.67152,0.67152,0.67144,0.67144,99499998.0
2007-02-26 06:11:00,0.67145,0.67145,0.67142,0.67142,32899999.0
2007-02-26 06:12:00,0.67143,0.67144,0.67137,0.67137,77299998.0
2007-02-26 06:13:00,0.67138,0.67143,0.67138,0.67139,20900000.0
2007-02-26 06:14:00,0.67139,0.67145,0.67138,0.67141,209100004.0
2007-02-26 06:15:00,0.67122,0.67145,0.67116,0.67116,92499996.0
2007-02-26 06:16:00,0.67141,0.67144,0.67138,0.67144,106600000.0
2007-02-26 06:17:00,0.67143,0.67143,0.67138,0.6714,158900001.0
2007-02-26 06:18:00,0.6714,0.6714,0.6714,0.6714,32700001.0
2007-02-26 06:19:00,0.67145,0.67153,0.67145,0.67152,133400001.0
2007-02-26 06:20:00,0.67148,0.67152,0.67148,0.67152,120400000.0
2007-02-26 06:21:00,0.67155,0.67155,0.67155,0.67155,59900000.0
2007-02-26 06:22:00,0.67152,0.67152,0.67148,0.67148,24700000.0
2007-02-26 06:23:00,0.67148,0.67152,0.67148,0.67151,106300000.0
2007-02-26 06:24:00,0.6715,0.67153,0.67145,0.67145,170700001.0
2007-02-26 06:25:00,0.6714,0.67145,0.6714,0.6714,74899999.0
2007-02-26 06:26:00,0.67139,0.67143,0.67136,0.67142,138200002.0
2007-02-26 06:27:00,0.67142,0.67145,0.6714,0.67142,83000001.0
2007-02-26 06:28:00,0.67143,0.67145,0.67136,0.67138,44099999.0
2007-02-26 06:29:00,0.67145,0.67145,0.67143,0.67145,178699995.0
2007-02-26 06:30:00,0.67145,0.67147,0.67142,0.67147,104699999.0
2007-02-26 06:31:00,0.67143,0.67149,0.67142,0.67149,121600000.0
2007-02-26 06:32:00,0.67146,0.67146,0.67144,0.67144,32099999.0
2007-02-26 06:33:00,0.67142,0.67148,0.67142,0.67145,196500000.0
2007-02-26 06:34:00,0.67143,0.67145,0.67143,0.67145,53299999.0
2007-02-26 06:35:00,0.67145,0.67145,0.67145,0.67145,52900001.0
2007-02-26 06:36:00,0.67148,0.6715,0.67142,0.6715,63700000.0
2007-02-26 06:37:00,0.67154,0.67154,0.67147,0.67153,166499997.0
2007-02-26 06:38:00,0.67146,0.67151,0.67146,0.67147,116499997.0
2007-02-26 06:39:00,0.67152,0.67152,0.67149,0.67149,13800000.0
2007-02-26 06:40:00,0.67153,0.67153,0.67144,0.67148,85499999.0
2007-02-26 06:41:00,0.67146,0.67152,0.67144,0.67144,154799998.0
2007-02-26 06:42:00,0.67142,0.67143,0.67142,0.67143,29099999.0
2007-02-26 06:43:00,0.6715,0.67151,0.67147,0.6715,48700001.0
2007-02-26 06:44:00,0.67153,0.67153,0.67144,0.67145,224800002.0
2007-02-26 06:45:00,0.67154,0.67156,0.67148,0.67148,254999999.0
2007-02-26 06:46:00,0.67152,0.67157,0.6715,0.6715,205099997.0
2007-02-26 06:47:00,0.6715,0.67152,0.67147,0.67147,79799998.0
2007-02-26 06:48:00,0.67142,0.67143,0.67142,0.67143,88700003.0
2007-02-26 06:49:00,0.67143,0.67143,0.67142,0.67142,39300001.0
2007-02-26 06:50:00,0.67139,0.67146,0.67139,0.67145,92200002.0
2007-02-26 06:51:00,0.67142,0.67145,0.67137,0.67145,85300001.0
2007-02-26 06:52:00,0.67142,0.67145,0.67139,0.67145,117400002.0
2007-02-26 06:53:00,0.67126,0.67141,0.67118,0.67135,155400000.0
2007-02-26 06:54:00,0.6714,0.6714,0.67139,0.67139,20700000.0
2007-02-26 06:55:00,0.67145,0.67148,0.67142,0.67142,43000001.0
2007-02-26 06:56:00,0.6714,0.67148,0.67139,0.67142,188099995.0
2007-02-26 06:57:00,0.6714,0.6714,0.6714,0.6714,8800000.0
2007-02-26 06:58:00,0.67144,0.67144,0.67137,0.67137,115099997.0
2007-02-26 06:59:00,0.67134,0.6715,0.67134,0.6715,86000000.0
2007-02-26 07:00:00,0.67147,0.67147,0.67142,0.67144,47800000.0
2007-02-26 07:01:00,0.67142,0.67145,0.67142,0.67142,98000000.0
2007-02-26 07:02:00,0.67142,0.67145,0.67142,0.67142,79200001.0
2007-02-26 07:03:00,0.67145,0.67147,0.67145,0.67147,21300001.0
2007-02-26 07:04:00,0.67149,0.67151,0.67144,0.67144,117900000.0
2007-02-26 07:05:00,0.67141,0.67144,0.67137,0.67144,222299998.0
2007-02-26 07:06:00,0.67143,0.67143,0.67139,0.67139,115099998.0
2007-02-26 07:07:00,0.67139,0.67145,0.67139,0.67145,87800001.0
2007-02-26 07:08:00,0.67146,0.67147,0.67146,0.67146,137600001.0
2007-02-26 07:09:00,0.67145,0.67147,0.67145,0.67147,59200001.0
2007-02-26 07:10:00,0.67143,0.67148,0.67139,0.67139,107899999.0
2007-02-26 07:11:00,0.6714,0.67147,0.6714,0.67145,76900001.0
2007-02-26 07:12:00,0.67138,0.6714,0.67138,0.6714,21500000.0
2007-02-26 07:13:00,0.6714,0.67147,0.6714,0.67147,86900002.0
2007-02-26 07:14:00,0.67149,0.67152,0.67146,0.67151,112200000.0
2007-02-26 07:15:00,0.67153,0.67155,0.6715,0.67155,166099998.0
2007-02-26 07:16:00,0.67154,0.67155,0.6715,0.67155,243599996.0
2007-02-26 07:17:00,0.6715,0.6715,0.67146,0.67147,141200001.0
2007-02-26 07:18:00,0.67145,0.67145,0.6714,0.67142,73300000.0
2007-02-26 07:19:00,0.67142,0.67151,0.67142,0.67151,92400001.0
2007-02-26 07:20:00,0.67152,0.67153,0.67145,0.67145,138900002.0
2007-02-26 07:21:00,0.6715,0.6715,0.67148,0.67148,87699998.0
2007-02-26 07:22:00,0.67152,0.67154,0.67149,0.67149,99800003.0
2007-02-26 07:23:00,0.67146,0.67146,0.67144,0.67144,74299998.0
2007-02-26 07:24:00,0.67143,0.67148,0.67143,0.67145,186200001.0
2007-02-26 07:25:00,0.67144,0.67152,0.67144,0.6715,247500001.0
2007-02-26 07:26:00,0.67151,0.67151,0.67141,0.67143,194599997.0
2007-02-26 07:27:00,0.67144,0.67144,0.67138,0.67139,105299999.0
2007-02-26 07:28:00,0.6714,0.6714,0.6714,0.6714,24100000.0
2007-02-26 07:29:00,0.67143,0.67143,0.67136,0.67143,156700001.0
2007-02-26 07:30:00,0.67138,0.67144,0.67138,0.67139,81300000.0
2007-02-26 07:31:00,0.67144,0.67144,0.67141,0.67141,133500000.0
2007-02-26 07:32:00,0.67143,0.67145,0.6714,0.67145,13600000.0
2007-02-26 07:33:00,0.67148,0.67148,0.67139,0.67143,281499998.0
2007-02-26 07:34:00,0.67141,0.67147,0.67141,0.67145,300499999.0
2007-02-26 07:35:00,0.67144,0.67144,0.67136,0.67138,228400001.0
2007-02-26 07:36:00,0.67142,0.67146,0.67137,0.67139,118500000.0
2007-02-26 07:37:00,0.67145,0.67145,0.67137,0.6714,259000000.0
2007-02-26 07:38:00,0.6714,0.67145,0.67139,0.67145,171400003.0
2007-02-26 07:39:00,0.67142,0.67148,0.67142,0.67142,74900000.0
2007-02-26 07:40:00,0.67143,0.67144,0.67139,0.67144,123800000.0
2007-02-26 07:41:00,0.67145,0.67145,0.67142,0.67145,174899998.0
2007-02-26 07:42:00,0.67143,0.67145,0.67143,0.67143,73599999.0
2007-02-26 07:43:00,0.6714,0.67148,0.6714,0.67143,215900000.0
2007-02-26 07:44:00,0.6714,0.67142,0.6714,0.67142,49300000.0
2007-02-26 07:45:00,0.67143,0.67156,0.67143,0.6715,104099997.0
2007-02-26 07:46:00,0.67151,0.67157,0.67149,0.6715,254400002.0
2007-02-26 07:47:00,0.67155,0.67155,0.67149,0.67155,172400002.0
2007-02-26 07:48:00,0.67152,0.67158,0.67152,0.67155,89899999.0
2007-02-26 07:49:00,0.67151,0.67153,0.67149,0.67153,162399998.0
2007-02-26 07:50:00,0.67157,0.67161,0.67149,0.6715,290600000.0
2007-02-26 07:51:00,0.67145,0.67158,0.67145,0.67152,153299998.0
2007-02-26 07:52:00,0.67153,0.67153,0.67146,0.67149,61400001.0
2007-02-26 07:53:00,0.67153,0.67153,0.67147,0.67153,170700003.0
2007-02-26 07:54:00,0.6715,0.6715,0.67144,0.67144,97099998.0
2007-02-26 07:55:00,0.67146,0.67152,0.67146,0.67152,57599998.0
2007-02-26 07:56:00,0.6715,0.67155,0.6715,0.67155,87000000.0
2007-02-26 07:57:00,0.67152,0.67155,0.67152,0.67155,69500001.0
2007-02-26 07:58:00,0.67153,0.67153,0.67144,0.67145,204199998.0
2007-02-26 07:59:00,0.67152,0.67155,0.67152,0.67155,74500000.0
2007-02-26 08:00:00,0.67151,0.67162,0.67151,0.67153,297400002.0
2007-02-26 08:01:00,0.67155,0.67155,0.6715,0.67153,52599998.0
2007-02-26 08:02:00,0.67152,0.67156,0.67151,0.67151,97300001.0
2007-02-26 08:03:00,0.67156,0.67156,0.67154,0.67154,32700000.0
2007-02-26 08:04:00,0.67148,0.67155,0.67148,0.67155,70999998.0
2007-02-26 08:05:00,0.67151,0.67152,0.67151,0.67152,105000000.0
2007-02-26 08:06:00,0.67148,0.6715,0.67148,0.6715,27100000.0
2007-02-26 08:07:00,0.67146,0.67147,0.67146,0.67147,38799998.0
2007-02-26 08:08:00,0.67145,0.6715,0.67144,0.67145,166099999.0
2007-02-26 08:09:00,0.67139,0.67143,0.67139,0.67141,66200001.0
2007-02-26 08:10:00,0.67144,0.67144,0.67138,0.6714,132799998.0
2007-02-26 08:11:00,0.67138,0.67148,0.67138,0.67146,108300000.0
2007-02-26 08:12:00,0.67153,0.67153,0.67145,0.67147,164900001.0
2007-02-26 08:13:00,0.67142,0.67148,0.67142,0.67146,72000000.0
2007-02-26 08:14:00,0.67148,0.67148,0.67146,0.67146,83999999.0
2007-02-26 08:15:00,0.67141,0.67148,0.67138,0.67145,203500004.0
2007-02-26 08:16:00,0.67142,0.67143,0.67142,0.67143,17500000.0
2007-02-26 08:17:00,0.67145,0.67147,0.67145,0.67147,26700000.0
2007-02-26 08:18:00,0.67145,0.67145,0.67145,0.67145,5600000.0
2007-02-26 08:19:00,0.67143,0.67145,0.67143,0.67145,32000000.0
2007-02-26 08:20:00,0.6714,0.67143,0.67139,0.6714,202499997.0
2007-02-26 08:21:00,0.67143,0.67143,0.67134,0.67134,12700000.0
2007-02-26 08:22:00,0.67144,0.67144,0.67139,0.67142,103199999.0
2007-02-26 08:23:00,0.67148,0.67151,0.67146,0.67147,176800000.0
2007-02-26 08:24:00,0.67143,0.67145,0.67142,0.67145,98100000.0
2007-02-26 08:25:00,0.6714,0.67145,0.6714,0.67142,86100003.0
2007-02-26 08:26:00,0.67138,0.67138,0.67138,0.67138,29500000.0
2007-02-26 08:27:00,0.6714,0.67143,0.67136,0.67141,131099996.0
2007-02-26 08:28:00,0.67141,0.67146,0.67141,0.67146,171000000.0
2007-02-26 08:29:00,0.67143,0.67144,0.67143,0.67144,45500000.0
2007-02-26 08:30:00,0.67148,0.67152,0.67147,0.6715,251000000.0
2007-02-26 08:31:00,0.67147,0.67156,0.67147,0.67147,118699998.0
2007-02-26 08:32:00,0.67154,0.67157,0.67136,0.67145,178100001.0
2007-02-26 08:33:00,0.67151,0.67151,0.6714,0.67143,146800002.0
2007-02-26 08:34:00,0.67146,0.67147,0.67138,0.67144,187000001.0
2007-02-26 08:35:00,0.67144,0.67148,0.6714,0.6714,171699999.0
2007-02-26 08:36:00,0.67142,0.67142,0.67138,0.67138,71800002.0
2007-02-26 08:37:00,0.67137,0.67144,0.67136,0.67144,65499999.0
2007-02-26 08:38:00,0.67143,0.67143,0.67135,0.67138,157099999.0
2007-02-26 08:39:00,0.67135,0.67141,0.67131,0.67141,211299998.0
2007-02-26 08:40:00,0.67136,0.67143,0.67132,0.67143,93299999.0
2007-02-26 08:41:00,0.67141,0.67141,0.67138,0.67138,63899999.0
2007-02-26 08:42:00,0.67135,0.67148,0.6713,0.67138,187700001.0
2007-02-26 08:43:00,0.67138,0.67139,0.67129,0.67129,120800001.0
2007-02-26 08:44:00,0.67133,0.67139,0.67133,0.67138,167100002.0
2007-02-26 08:45:00,0.67133,0.67133,0.67124,0.6713,109000000.0
2007-02-26 08:46:00,0.6713,0.67134,0.67126,0.67134,259100004.0
2007-02-26 08:47:00,0.67133,0.67135,0.67132,0.67133,165999996.0
2007-02-26 08:48:00,0.67136,0.67141,0.67128,0.67129,82900002.0
2007-02-26 08:49:00,0.6713,0.67134,0.67129,0.67131,179900000.0
2007-02-26 08:50:00,0.67132,0.67133,0.67132,0.67133,40599998.0
2007-02-26 08:51:00,0.67137,0.67143,0.67134,0.67134,251000004.0
2007-02-26 08:52:00,0.67131,0.67138,0.67131,0.67138,90600003.0
2007-02-26 08:53:00,0.67134,0.67142,0.67132,0.67142,143600000.0
2007-02-26 08:54:00,0.6714,0.67145,0.67136,0.67144,172300002.0
2007-02-26 08:55:00,0.67148,0.67148,0.6714,0.6714,102999999.0
2007-02-26 08:56:00,0.67143,0.67144,0.67135,0.67143,199499999.0
2007-02-26 08:57:00,0.67141,0.67143,0.67139,0.67141,152800002.0
2007-02-26 08:58:00,0.67141,0.67146,0.6714,0.67144,153000000.0
2007-02-26 08:59:00,0.67142,0.67142,0.67136,0.67141,125900001.0
2007-02-26 09:00:00,0.6714,0.67143,0.67137,0.67137,117200002.0
2007-02-26 09:01:00,0.67133,0.67133,0.67125,0.67132,139800000.0
2007-02-26 09:02:00,0.67133,0.67133,0.67126,0.67127,120700000.0
2007-02-26 09:03:00,0.67128,0.67133,0.67125,0.67125,118000000.0
2007-02-26 09:04:00,0.67133,0.67133,0.6712,0.6712,81700002.0
2007-02-26 09:05:00,0.67121,0.67124,0.67112,0.67112,82200001.0
2007-02-26 09:06:00,0.67109,0.67121,0.67109,0.6712,245900001.0
2007-02-26 09:07:00,0.67119,0.67126,0.67119,0.67119,84899998.0
2007-02-26 09:08:00,0.67119,0.67127,0.67117,0.67124,149700001.0
2007-02-26 09:09:00,0.67128,0.67134,0.67128,0.67134,60600000.0
2007-02-26 09:10:00,0.67137,0.67137,0.67132,0.67132,171600002.0
2007-02-26 09:11:00,0.67127,0.67127,0.67119,0.67121,91699999.0
2007-02-26 09:12:00,0.67121,0.67121,0.67111,0.67114,169600004.0
2007-02-26 09:13:00,0.67115,0.67115,0.67114,0.67114,28099999.0
2007-02-26 09:14:00,0.67112,0.6712,0.67112,0.6712,66100002.0
2007-02-26 09:15:00,0.67115,0.67117,0.6711,0.67117,62299998.0
2007-02-26 09:16:00,0.67122,0.67124,0.67119,0.67122,237900001.0
2007-02-26 09:17:00,0.6712,0.67125,0.67119,0.67119,169900003.0
2007-02-26 09:18:00,0.67118,0.67122,0.67112,0.67122,137300004.0
2007-02-26 09:19:00,0.67121,0.67121,0.67116,0.67116,80000000.0
2007-02-26 09:20:00,0.67114,0.67118,0.67111,0.67111,118499999.0
2007-02-26 09:21:00,0.67116,0.67122,0.67114,0.67117,123800001.0
2007-02-26 09:22:00,0.67113,0.67115,0.67106,0.67115,177399997.0
2007-02-26 09:23:00,0.67114,0.67114,0.67109,0.67114,201899997.0
2007-02-26 09:24:00,0.67115,0.67115,0.67113,0.67113,48099999.0
2007-02-26 09:25:00,0.67115,0.67115,0.67112,0.67115,285899997.0
2007-02-26 09:26:00,0.67114,0.67116,0.67108,0.67113,81400002.0
2007-02-26 09:27:00,0.67116,0.67116,0.67098,0.67099,85800000.0
2007-02-26 09:28:00,0.6709,0.67092,0.67084,0.67084,138900001.0
2007-02-26 09:29:00,0.67084,0.67086,0.67084,0.67086,35900001.0
2007-02-26 09:30:00,0.67092,0.67094,0.67091,0.67092,152599999.0
2007-02-26 09:31:00,0.67089,0.6709,0.67087,0.67087,157399998.0
2007-02-26 09:32:00,0.67082,0.67087,0.67081,0.67082,95000001.0
2007-02-26 09:33:00,0.67078,0.67078,0.67072,0.67073,230299994.0
2007-02-26 09:34:00,0.67073,0.67077,0.67068,0.67068,222999998.0
2007-02-26 09:35:00,0.67068,0.67068,0.67061,0.67068,98700002.0
2007-02-26 09:36:00,0.67067,0.67073,0.67063,0.67063,101400003.0
2007-02-26 09:37:00,0.67072,0.67081,0.67072,0.67078,108800001.0
2007-02-26 09:38:00,0.67081,0.67085,0.67074,0.67085,149299997.0
2007-02-26 09:39:00,0.67085,0.67093,0.67085,0.67093,35800001.0
2007-02-26 09:40:00,0.67099,0.67105,0.67099,0.67105,88600001.0
2007-02-26 09:41:00,0.67103,0.67108,0.671,0.67103,127999999.0
2007-02-26 09:42:00,0.67108,0.6711,0.67099,0.67104,194900001.0
2007-02-26 09:43:00,0.67098,0.67098,0.6709,0.67098,160000003.0
2007-02-26 09:44:00,0.67091,0.67103,0.67088,0.671,186499998.0
2007-02-26 09:45:00,0.67093,0.671,0.67092,0.67094,81500001.0
2007-02-26 09:46:00,0.67094,0.67094,0.67085,0.67085,66899999.0
2007-02-26 09:47:00,0.67088,0.67091,0.67088,0.67091,68699999.0
2007-02-26 09:48:00,0.67089,0.6709,0.67087,0.67087,170600001.0
2007-02-26 09:49:00,0.67085,0.67092,0.67078,0.67088,104600001.0
2007-02-26 09:50:00,0.67093,0.67093,0.6708,0.6708,91999999.0
2007-02-26 09:51:00,0.67075,0.67075,0.67068,0.67072,167800000.0
2007-02-26 09:52:00,0.67078,0.67078,0.6707,0.6707,49400002.0
2007-02-26 09:53:00,0.67068,0.6707,0.67065,0.6707,183800001.0
2007-02-26 09:54:00,0.67064,0.67076,0.67064,0.67076,98400000.0
2007-02-26 09:55:00,0.67071,0.67071,0.67066,0.67066,46799998.0
2007-02-26 09:56:00,0.67063,0.67063,0.67054,0.67057,69300002.0
2007-02-26 09:57:00,0.6706,0.67063,0.67054,0.67063,200700003.0
2007-02-26 09:58:00,0.67067,0.67067,0.67063,0.67065,106000001.0
2007-02-26 09:59:00,0.67066,0.67069,0.67054,0.67057,142300001.0
2007-02-26 10:00:00,0.6705,0.6705,0.67043,0.67044,157900001.0
2007-02-26 10:01:00,0.67041,0.67051,0.67041,0.6705,174800004.0
2007-02-26 10:02:00,0.67041,0.67051,0.67039,0.67051,249200003.0
2007-02-26 10:03:00,0.67055,0.67058,0.6705,0.67058,253400004.0
2007-02-26 10:04:00,0.6706,0.67063,0.67058,0.67063,68599999.0
2007-02-26 10:05:00,0.67062,0.67065,0.67062,0.67065,48000000.0
2007-02-26 10:06:00,0.67062,0.6707,0.67061,0.6707,231499999.0
2007-02-26 10:07:00,0.67073,0.67085,0.67073,0.67085,114899998.0
2007-02-26 10:08:00,0.67092,0.67095,0.67081,0.67081,106300000.0
2007-02-26 10:09:00,0.67072,0.67082,0.67069,0.67078,143300001.0
2007-02-26 10:10:00,0.67083,0.67086,0.67083,0.67085,79600002.0
2007-02-26 10:11:00,0.67083,0.67088,0.67083,0.67087,55900000.0
2007-02-26 10:12:00,0.6709,0.67095,0.67084,0.67095,204000000.0
2007-02-26 10:13:00,0.6709,0.6709,0.67083,0.67083,165299996.0
2007-02-26 10:14:00,0.67081,0.67081,0.67069,0.6708,200200001.0
2007-02-26 10:15:00,0.67082,0.67082,0.67074,0.67077,220899998.0
2007-02-26 10:16:00,0.67079,0.67084,0.67073,0.67073,105199998.0
2007-02-26 10:17:00,0.67076,0.67081,0.67071,0.67075,167700000.0
2007-02-26 10:18:00,0.67072,0.67072,0.67055,0.67055,151399998.0
2007-02-26 10:19:00,0.67056,0.67067,0.67053,0.67067,97600000.0
2007-02-26 10:20:00,0.67065,0.67071,0.67064,0.67071,139099999.0
2007-02-26 10:21:00,0.67063,0.67063,0.67062,0.67062,24000000.0
2007-02-26 10:22:00,0.67062,0.67063,0.67056,0.67057,139199997.0
2007-02-26 10:23:00,0.67058,0.67068,0.67058,0.67059,107200001.0
2007-02-26 10:24:00,0.67058,0.6707,0.67056,0.67062,153999999.0
2007-02-26 10:25:00,0.67061,0.67061,0.67056,0.6706,177900002.0
2007-02-26 10:26:00,0.67057,0.67067,0.67057,0.67065,117000002.0
2007-02-26 10:27:00,0.67064,0.67064,0.67053,0.67053,127699999.0
2007-02-26 10:28:00,0.67051,0.67056,0.67046,0.6705,312000000.0
2007-02-26 10:29:00,0.67047,0.6705,0.67045,0.67047,208300002.0
2007-02-26 10:30:00,0.67047,0.67047,0.67047,0.67047,54999999.0
2007-02-26 10:31:00,0.67048,0.67048,0.6704,0.67043,111900000.0
2007-02-26 10:32:00,0.6704,0.6704,0.67031,0.67039,84500002.0
2007-02-26 10:33:00,0.67035,0.67036,0.6702,0.67028,181099998.0
2007-02-26 10:34:00,0.67024,0.67024,0.67016,0.67018,137800000.0
2007-02-26 10:35:00,0.67019,0.67019,0.67008,0.67009,136400004.0
2007-02-26 10:36:00,0.67004,0.67004,0.66993,0.67003,137600000.0
2007-02-26 10:37:00,0.67005,0.67008,0.67001,0.67006,110199998.0
2007-02-26 10:38:00,0.67003,0.6701,0.67,0.67004,207800000.0
2007-02-26 10:39:00,0.67004,0.6701,0.67,0.67002,128200000.0
2007-02-26 10:40:00,0.67006,0.67016,0.67006,0.67015,158700000.0
2007-02-26 10:41:00,0.67015,0.67017,0.67012,0.67012,111700002.0
2007-02-26 10:42:00,0.67011,0.67014,0.6701,0.6701,155600004.0
2007-02-26 10:43:00,0.67013,0.67014,0.67007,0.67014,191399998.0
2007-02-26 10:44:00,0.67011,0.67011,0.67007,0.67007,84300000.0
2007-02-26 10:45:00,0.67004,0.67004,0.66991,0.67001,117400001.0
2007-02-26 10:46:00,0.66996,0.67,0.66994,0.66995,160199995.0
2007-02-26 10:47:00,0.66999,0.67001,0.66999,0.67001,5600000.0
2007-02-26 10:48:00,0.67009,0.67015,0.67009,0.67015,57600002.0
2007-02-26 10:49:00,0.67027,0.67036,0.67024,0.67036,230700003.0
2007-02-26 10:50:00,0.67041,0.6707,0.67041,0.67065,138700004.0
2007-02-26 10:51:00,0.6707,0.67074,0.67063,0.67067,123000002.0
2007-02-26 10:52:00,0.67053,0.6706,0.6705,0.67052,361600004.0
2007-02-26 10:53:00,0.67045,0.67049,0.67041,0.67046,190599999.0
2007-02-26 10:54:00,0.67054,0.6706,0.67047,0.67047,93200001.0
2007-02-26 10:55:00,0.67046,0.67054,0.67035,0.67048,94900001.0
2007-02-26 10:56:00,0.67048,0.67049,0.67029,0.67037,177199999.0
2007-02-26 10:57:00,0.6703,0.67044,0.6703,0.67042,233499999.0
2007-02-26 10:58:00,0.67044,0.67044,0.6703,0.67043,166000000.0
2007-02-26 10:59:00,0.6704,0.67043,0.67038,0.67042,127799999.0
2007-02-26 11:00:00,0.67039,0.6704,0.67032,0.6704,144200003.0
2007-02-26 11:01:00,0.67041,0.67041,0.67036,0.6704,128199998.0
2007-02-26 11:02:00,0.67046,0.67048,0.67042,0.67046,55199999.0
2007-02-26 11:03:00,0.67051,0.67053,0.67051,0.67051,61500000.0
2007-02-26 11:04:00,0.67061,0.67075,0.67057,0.67075,205300000.0
2007-02-26 11:05:00,0.6707,0.6707,0.67066,0.67066,54399998.0
2007-02-26 11:06:00,0.67069,0.67076,0.67069,0.67075,186800000.0
2007-02-26 11:07:00,0.67074,0.6708,0.6707,0.6707,95499999.0
2007-02-26 11:08:00,0.67075,0.67083,0.67073,0.67083,137199999.0
2007-02-26 11:09:00,0.67082,0.67089,0.6708,0.67085,259899999.0
2007-02-26 11:10:00,0.67091,0.67093,0.6709,0.6709,114300002.0
2007-02-26 11:11:00,0.671,0.6711,0.671,0.67107,154699997.0
2007-02-26 11:12:00,0.67114,0.67116,0.6711,0.67114,197300001.0
2007-02-26 11:13:00,0.6711,0.6711,0.67102,0.67105,135700000.0
2007-02-26 11:14:00,0.67106,0.67106,0.67096,0.671,161200001.0
2007-02-26 11:15:00,0.67105,0.67105,0.67091,0.67095,211800000.0
2007-02-26 11:16:00,0.67094,0.67094,0.67086,0.67093,147300002.0
2007-02-26 11:17:00,0.67092,0.67095,0.67084,0.67091,200299996.0
2007-02-26 11:18:00,0.67096,0.67096,0.67086,0.67092,80900001.0
2007-02-26 11:19:00,0.67091,0.67095,0.67081,0.67095,121400001.0
2007-02-26 11:20:00,0.67092,0.67093,0.67087,0.67087,115900000.0
2007-02-26 11:21:00,0.6709,0.67092,0.67084,0.67092,84500002.0
2007-02-26 11:22:00,0.67092,0.67093,0.67086,0.67087,168299999.0
2007-02-26 11:23:00,0.67091,0.67094,0.67089,0.67092,181300001.0
2007-02-26 11:24:00,0.67094,0.67095,0.67087,0.67094,68000001.0
2007-02-26 11:25:00,0.6709,0.67091,0.67087,0.67091,102100000.0
2007-02-26 11:26:00,0.6709,0.67091,0.67087,0.67087,109199999.0
2007-02-26 11:27:00,0.67082,0.67085,0.67078,0.67082,158400000.0
2007-02-26 11:28:00,0.67085,0.67088,0.67082,0.67087,259699999.0
2007-02-26 11:29:00,0.67091,0.67093,0.6709,0.67092,70400000.0
2007-02-26 11:30:00,0.67097,0.67097,0.6709,0.67095,166000002.0
2007-02-26 11:31:00,0.67091,0.67097,0.67091,0.67094,96499999.0
2007-02-26 11:32:00,0.67099,0.67106,0.6709,0.67106,176400001.0
2007-02-26 11:33:00,0.67111,0.67114,0.67105,0.67108,93100002.0
2007-02-26 11:34:00,0.67115,0.67118,0.6711,0.67112,165200000.0
2007-02-26 11:35:00,0.67115,0.67119,0.67108,0.67108,122000001.0
2007-02-26 11:36:00,0.67108,0.67112,0.671,0.671,109800000.0
2007-02-26 11:37:00,0.67104,0.67111,0.67104,0.6711,148299998.0
2007-02-26 11:38:00,0.67101,0.67103,0.67101,0.67101,131700001.0
2007-02-26 11:39:00,0.671,0.67112,0.67098,0.67112,107800002.0
2007-02-26 11:40:00,0.67115,0.67115,0.67109,0.67109,32700001.0
2007-02-26 11:41:00,0.67102,0.67108,0.67102,0.67108,50099999.0
2007-02-26 11:42:00,0.67102,0.67102,0.67095,0.67097,92900003.0
2007-02-26 11:43:00,0.67097,0.67106,0.67095,0.67106,148400000.0
2007-02-26 11:44:00,0.671,0.671,0.67097,0.67097,7900000.0
2007-02-26 11:45:00,0.6709,0.67095,0.67089,0.67093,242200002.0
2007-02-26 11:46:00,0.67086,0.67086,0.67068,0.67068,145299998.0
2007-02-26 11:47:00,0.67073,0.67073,0.67064,0.67065,125400000.0
2007-02-26 11:48:00,0.67065,0.67073,0.67063,0.67073,117499998.0
2007-02-26 11:49:00,0.67071,0.67076,0.67062,0.67076,137300000.0
2007-02-26 11:50:00,0.6707,0.67072,0.67065,0.67067,252799998.0
2007-02-26 11:51:00,0.67065,0.67067,0.6706,0.6706,216200005.0
2007-02-26 11:52:00,0.67068,0.67069,0.67068,0.67069,19200000.0
2007-02-26 11:53:00,0.67059,0.67059,0.67044,0.67046,143899999.0
2007-02-26 11:54:00,0.67038,0.67043,0.67038,0.67043,73700001.0
2007-02-26 11:55:00,0.6705,0.6705,0.6704,0.67045,169400000.0
2007-02-26 11:56:00,0.67046,0.67053,0.67046,0.67053,111000002.0
2007-02-26 11:57:00,0.6706,0.67062,0.67059,0.67062,156399998.0
2007-02-26 11:58:00,0.67064,0.67067,0.67058,0.67062,229400003.0
2007-02-26 11:59:00,0.67065,0.67068,0.67053,0.67055,180699997.0
2007-02-26 12:00:00,0.67047,0.67063,0.67047,0.67063,300399996.0
2007-02-26 12:01:00,0.67071,0.67074,0.67068,0.6707,126999998.0
2007-02-26 12:02:00,0.67078,0.67078,0.67067,0.67077,217099996.0
2007-02-26 12:03:00,0.67069,0.67082,0.67069,0.67076,259399999.0
2007-02-26 12:04:00,0.67074,0.67074,0.67073,0.67073,15500000.0
2007-02-26 12:05:00,0.67076,0.67081,0.67075,0.67081,34900001.0
2007-02-26 12:06:00,0.67085,0.67093,0.67078,0.67078,141499999.0
2007-02-26 12:07:00,0.67077,0.67091,0.67076,0.67087,181700001.0
2007-02-26 12:08:00,0.67095,0.67095,0.67085,0.6709,155399999.0
2007-02-26 12:09:00,0.67083,0.6709,0.67082,0.67083,245900000.0
2007-02-26 12:10:00,0.67086,0.67092,0.67086,0.6709,103400003.0
2007-02-26 12:11:00,0.67084,0.67088,0.67081,0.67086,119000001.0
2007-02-26 12:12:00,0.67078,0.6708,0.67068,0.67068,214700001.0
2007-02-26 12:13:00,0.67071,0.67072,0.6707,0.67071,178700001.0
2007-02-26 12:14:00,0.67075,0.67075,0.6707,0.6707,79700000.0
2007-02-26 12:15:00,0.67066,0.6707,0.67063,0.6707,120399998.0
2007-02-26 12:16:00,0.6707,0.67076,0.67064,0.67066,176099998.0
2007-02-26 12:17:00,0.67066,0.67067,0.67062,0.67066,252099999.0
2007-02-26 12:18:00,0.67063,0.67065,0.67059,0.67061,60600001.0
2007-02-26 12:19:00,0.67062,0.6707,0.67062,0.6707,153899997.0
2007-02-26 12:20:00,0.67071,0.67075,0.67068,0.67075,158200000.0
2007-02-26 12:21:00,0.67073,0.6708,0.67072,0.6708,245299995.0
2007-02-26 12:22:00,0.6708,0.6708,0.67073,0.67073,18700000.0
2007-02-26 12:23:00,0.67068,0.67074,0.67068,0.67074,89500000.0
2007-02-26 12:24:00,0.67075,0.67075,0.67072,0.67075,87800001.0
2007-02-26 12:25:00,0.67075,0.67077,0.67071,0.67071,171799996.0
2007-02-26 12:26:00,0.67064,0.67064,0.67059,0.67061,109300002.0
2007-02-26 12:27:00,0.6706,0.6706,0.67053,0.67053,204800002.0
2007-02-26 12:28:00,0.67051,0.67051,0.67044,0.67047,202299998.0
2007-02-26 12:29:00,0.67048,0.67055,0.67048,0.67051,114599997.0
2007-02-26 12:30:00,0.67047,0.67055,0.67047,0.67055,121499999.0
2007-02-26 12:31:00,0.67051,0.67054,0.67048,0.6705,177100003.0
2007-02-26 12:32:00,0.67053,0.67056,0.67047,0.67049,131700001.0
2007-02-26 12:33:00,0.67049,0.67051,0.67049,0.67051,54300000.0
2007-02-26 12:34:00,0.67054,0.67055,0.67049,0.67049,110400000.0
2007-02-26 12:35:00,0.67049,0.67053,0.67049,0.67049,140399999.0
2007-02-26 12:36:00,0.67047,0.67048,0.67047,0.67048,33400001.0
2007-02-26 12:37:00,0.67055,0.67055,0.67046,0.67051,118099998.0
2007-02-26 12:38:00,0.67048,0.67053,0.67043,0.67044,171900003.0
2007-02-26 12:39:00,0.6705,0.67065,0.67045,0.67065,71800001.0
2007-02-26 12:40:00,0.67058,0.67058,0.67052,0.67058,141499998.0
2007-02-26 12:41:00,0.67058,0.67058,0.67057,0.67057,88500000.0
2007-02-26 12:42:00,0.67053,0.67062,0.67051,0.67056,131799999.0
2007-02-26 12:43:00,0.67051,0.67058,0.67047,0.67058,107799996.0
2007-02-26 12:44:00,0.67055,0.67057,0.6705,0.67056,150099999.0
2007-02-26 12:45:00,0.67058,0.67058,0.67051,0.67057,144699999.0
2007-02-26 12:46:00,0.67066,0.67068,0.67064,0.67064,92500000.0
2007-02-26 12:47:00,0.67062,0.67065,0.67062,0.67065,273700006.0
2007-02-26 12:48:00,0.67066,0.67066,0.67056,0.6706,185400000.0
2007-02-26 12:49:00,0.67064,0.67072,0.67064,0.67066,269800000.0
2007-02-26 12:50:00,0.67066,0.67066,0.6706,0.6706,255899995.0
2007-02-26 12:51:00,0.67058,0.67063,0.67058,0.67063,288399997.0
2007-02-26 12:52:00,0.67063,0.67063,0.67057,0.67057,87100003.0
2007-02-26 12:53:00,0.6706,0.67061,0.67051,0.67061,138600002.0
2007-02-26 12:54:00,0.67054,0.67054,0.67049,0.67049,57299998.0
2007-02-26 12:55:00,0.67044,0.67044,0.67036,0.6704,91100001.0
2007-02-26 12:56:00,0.67044,0.67049,0.67043,0.67043,36100000.0
2007-02-26 12:57:00,0.67049,0.67049,0.67048,0.67048,85400002.0
2007-02-26 12:58:00,0.67055,0.67059,0.67054,0.67054,207699995.0
2007-02-26 12:59:00,0.6705,0.67058,0.6705,0.67051,189100001.0
2007-02-26 13:00:00,0.67052,0.67052,0.67046,0.6705,125800003.0
2007-02-26 13:01:00,0.67055,0.67055,0.6705,0.67053,87000000.0
2007-02-26 13:02:00,0.67055,0.67055,0.67048,0.67053,106600003.0
2007-02-26 13:03:00,0.67049,0.67055,0.67047,0.67047,134199997.0
2007-02-26 13:04:00,0.67046,0.67055,0.67046,0.6705,95200002.0
2007-02-26 13:05:00,0.67049,0.67049,0.67048,0.67048,63799999.0
2007-02-26 13:06:00,0.67047,0.67053,0.67043,0.67052,163499998.0
2007-02-26 13:07:00,0.67051,0.67052,0.67043,0.67045,207800001.0
2007-02-26 13:08:00,0.67048,0.67054,0.67048,0.67049,254600002.0
2007-02-26 13:09:00,0.67046,0.67055,0.67043,0.67043,225300005.0
2007-02-26 13:10:00,0.67037,0.67044,0.67037,0.67044,127900000.0
2007-02-26 13:11:00,0.67046,0.67046,0.67038,0.67039,54300000.0
2007-02-26 13:12:00,0.67043,0.67043,0.67038,0.67043,141400002.0
2007-02-26 13:13:00,0.67043,0.67048,0.67041,0.67045,146100002.0
2007-02-26 13:14:00,0.6704,0.67049,0.6704,0.67045,222599999.0
2007-02-26 13:15:00,0.67039,0.67048,0.67039,0.67048,135599998.0
2007-02-26 13:16:00,0.67048,0.67055,0.67048,0.67053,188699999.0
2007-02-26 13:17:00,0.67055,0.67056,0.67048,0.67051,178500001.0
2007-02-26 13:18:00,0.67046,0.6705,0.67044,0.67044,114900001.0
2007-02-26 13:19:00,0.67045,0.67046,0.67042,0.67042,262100002.0
2007-02-26 13:20:00,0.67037,0.67045,0.67037,0.67041,160099997.0
2007-02-26 13:21:00,0.67038,0.67038,0.67037,0.67037,52000001.0
2007-02-26 13:22:00,0.6703,0.6703,0.6703,0.6703,60699999.0
2007-02-26 13:23:00,0.67029,0.67035,0.67028,0.67035,136400002.0
2007-02-26 13:24:00,0.67033,0.67037,0.67033,0.67037,60200000.0
2007-02-26 13:25:00,0.67035,0.67035,0.6703,0.6703,199600003.0
2007-02-26 13:26:00,0.6703,0.6703,0.67016,0.67023,116399999.0
2007-02-26 13:27:00,0.67028,0.67035,0.67024,0.67027,154599999.0
2007-02-26 13:28:00,0.67019,0.67025,0.67019,0.67025,98499999.0
2007-02-26 13:29:00,0.6703,0.6703,0.6703,0.6703,13500000.0
2007-02-26 13:30:00,0.67031,0.67033,0.67028,0.67032,115100001.0
2007-02-26 13:31:00,0.67032,0.67034,0.67028,0.67029,117000000.0
2007-02-26 13:32:00,0.67027,0.67033,0.67026,0.67026,58300000.0
2007-02-26 13:33:00,0.67024,0.67024,0.67017,0.67017,114500003.0
2007-02-26 13:34:00,0.67023,0.67028,0.67017,0.67026,122300002.0
2007-02-26 13:35:00,0.67023,0.67036,0.67023,0.67033,173599999.0
2007-02-26 13:36:00,0.67033,0.67033,0.67025,0.6703,119200001.0
2007-02-26 13:37:00,0.67031,0.67035,0.67027,0.67031,151000002.0
2007-02-26 13:38:00,0.67029,0.6703,0.67029,0.6703,14800000.0
2007-02-26 13:39:00,0.67033,0.67039,0.67028,0.67032,171700000.0
2007-02-26 13:40:00,0.67036,0.67036,0.67024,0.67029,97000000.0
2007-02-26 13:41:00,0.67028,0.67034,0.67025,0.67025,166300003.0
2007-02-26 13:42:00,0.67028,0.67028,0.67009,0.67009,142499998.0
2007-02-26 13:43:00,0.67005,0.67015,0.67005,0.67012,126599999.0
2007-02-26 13:44:00,0.67013,0.67013,0.67006,0.67008,43900000.0
2007-02-26 13:45:00,0.6701,0.67013,0.67002,0.67005,244399997.0
2007-02-26 13:46:00,0.67004,0.67007,0.66998,0.66999,67800000.0
2007-02-26 13:47:00,0.67003,0.67012,0.67003,0.6701,292699996.0
2007-02-26 13:48:00,0.67012,0.67014,0.67004,0.67004,271800001.0
2007-02-26 13:49:00,0.67011,0.67012,0.67004,0.67004,89500000.0
2007-02-26 13:50:00,0.67005,0.67014,0.67003,0.67007,191700001.0
2007-02-26 13:51:00,0.67004,0.67013,0.67004,0.67013,187599996.0
2007-02-26 13:52:00,0.67011,0.67016,0.67011,0.67012,102900000.0
2007-02-26 13:53:00,0.67018,0.67018,0.6701,0.67015,168499999.0
2007-02-26 13:54:00,0.67014,0.67014,0.67007,0.67009,66400000.0
2007-02-26 13:55:00,0.67013,0.67015,0.67013,0.67015,88200001.0
2007-02-26 13:56:00,0.67019,0.67019,0.67012,0.67018,161899999.0
2007-02-26 13:57:00,0.67014,0.67019,0.67014,0.67018,108700003.0
2007-02-26 13:58:00,0.67024,0.67029,0.67024,0.67029,70000001.0
2007-02-26 13:59:00,0.67024,0.67025,0.67014,0.67015,141800001.0
2007-02-26 14:00:00,0.67016,0.67017,0.6701,0.67017,154500000.0
2007-02-26 14:01:00,0.67017,0.67021,0.67014,0.67017,173399998.0
2007-02-26 14:02:00,0.67018,0.67023,0.67015,0.67023,74900001.0
2007-02-26 14:03:00,0.67017,0.67021,0.67009,0.67012,93700001.0
2007-02-26 14:04:00,0.67015,0.67015,0.67012,0.67015,84400000.0
2007-02-26 14:05:00,0.6701,0.67013,0.6701,0.6701,41100000.0
2007-02-26 14:06:00,0.67015,0.67017,0.67012,0.67015,233900003.0
2007-02-26 14:07:00,0.67012,0.67018,0.67008,0.6701,202699999.0
2007-02-26 14:08:00,0.6701,0.67015,0.67007,0.67014,149099998.0
2007-02-26 14:09:00,0.67006,0.67013,0.67005,0.67013,112800004.0
2007-02-26 14:10:00,0.67015,0.67015,0.67007,0.67015,100099998.0
2007-02-26 14:11:00,0.6701,0.67016,0.6701,0.67015,256299999.0
2007-02-26 14:12:00,0.67013,0.67015,0.67013,0.67013,217899997.0
2007-02-26 14:13:00,0.67014,0.67015,0.67007,0.67015,124400002.0
2007-02-26 14:14:00,0.67012,0.67015,0.67007,0.67015,120599998.0
2007-02-26 14:15:00,0.67015,0.67017,0.67009,0.67009,104200000.0
2007-02-26 14:16:00,0.6701,0.67015,0.67009,0.67015,55800001.0
2007-02-26 14:17:00,0.67018,0.67024,0.67017,0.67024,93299999.0
2007-02-26 14:18:00,0.67022,0.67027,0.67019,0.67022,124600002.0
2007-02-26 14:19:00,0.6702,0.67026,0.6702,0.67025,103699999.0
2007-02-26 14:20:00,0.67024,0.67027,0.67018,0.67025,231599999.0
2007-02-26 14:21:00,0.67024,0.67024,0.67017,0.67017,93400001.0
2007-02-26 14:22:00,0.67013,0.67021,0.67013,0.67021,20800000.0
2007-02-26 14:23:00,0.67018,0.67018,0.6701,0.67018,120799997.0
2007-02-26 14:24:00,0.67018,0.6702,0.67015,0.6702,117299997.0
2007-02-26 14:25:00,0.67019,0.67019,0.67012,0.67013,231399995.0
2007-02-26 14:26:00,0.67013,0.67019,0.67013,0.67019,217400005.0
2007-02-26 14:27:00,0.67024,0.67027,0.6702,0.67023,160199999.0
2007-02-26 14:28:00,0.67031,0.67032,0.67027,0.67027,34100000.0
2007-02-26 14:29:00,0.67026,0.67035,0.67026,0.67032,172399999.0
2007-02-26 14:30:00,0.67032,0.67043,0.67032,0.6704,118900002.0
2007-02-26 14:31:00,0.6704,0.6705,0.6704,0.67043,128800004.0
2007-02-26 14:32:00,0.67044,0.67047,0.67041,0.67043,68900000.0
2007-02-26 14:33:00,0.67043,0.6705,0.67043,0.67043,138899995.0
2007-02-26 14:34:00,0.67052,0.67052,0.6705,0.6705,86200001.0
2007-02-26 14:35:00,0.67054,0.6706,0.67051,0.67051,109400000.0
2007-02-26 14:36:00,0.67052,0.67058,0.67049,0.67058,153999994.0
2007-02-26 14:37:00,0.67059,0.67065,0.67059,0.67065,91400001.0
2007-02-26 14:38:00,0.67071,0.67072,0.67055,0.67057,116399998.0
2007-02-26 14:39:00,0.67062,0.6707,0.67061,0.67066,144799999.0
2007-02-26 14:40:00,0.67067,0.67073,0.67063,0.67071,79100001.0
2007-02-26 14:41:00,0.67073,0.67073,0.6706,0.6706,134800001.0
2007-02-26 14:42:00,0.6706,0.67063,0.6706,0.67063,88700001.0
2007-02-26 14:43:00,0.67063,0.67063,0.67062,0.67062,27900001.0
2007-02-26 14:44:00,0.67061,0.67061,0.67055,0.67058,133900000.0
2007-02-26 14:45:00,0.67058,0.67058,0.67047,0.67048,154400001.0
2007-02-26 14:46:00,0.67053,0.67053,0.67049,0.67049,140799999.0
2007-02-26 14:47:00,0.67044,0.67046,0.67043,0.67046,111100000.0
2007-02-26 14:48:00,0.67045,0.67047,0.6704,0.67045,166100006.0
2007-02-26 14:49:00,0.67048,0.67053,0.67046,0.67053,170099997.0
2007-02-26 14:50:00,0.67049,0.67049,0.67049,0.67049,44800002.0
2007-02-26 14:51:00,0.67036,0.67045,0.67036,0.67044,120599999.0
2007-02-26 14:52:00,0.67042,0.67045,0.67042,0.67045,147100002.0
2007-02-26 14:53:00,0.67045,0.67045,0.67042,0.67045,142800002.0
2007-02-26 14:54:00,0.67042,0.67042,0.67041,0.67041,62900000.0
2007-02-26 14:55:00,0.67045,0.67045,0.67041,0.67044,193999997.0
2007-02-26 14:56:00,0.67041,0.67046,0.67039,0.67039,152700000.0
2007-02-26 14:57:00,0.6704,0.67045,0.6704,0.6704,131100000.0
2007-02-26 14:58:00,0.67044,0.67044,0.67041,0.67041,223100002.0
2007-02-26 14:59:00,0.67037,0.6704,0.67035,0.6704,128500002.0
2007-02-26 15:00:00,0.67039,0.67043,0.67039,0.67042,50099998.0
2007-02-26 15:01:00,0.67043,0.67046,0.67039,0.67046,98500002.0
2007-02-26 15:02:00,0.67047,0.67052,0.67047,0.67047,142700002.0
2007-02-26 15:03:00,0.67047,0.6705,0.67045,0.67045,168500001.0
2007-02-26 15:04:00,0.67045,0.67053,0.67044,0.67053,240199998.0
2007-02-26 15:05:00,0.67053,0.67053,0.67048,0.67048,20500000.0
2007-02-26 15:06:00,0.67045,0.6705,0.67039,0.67043,156600001.0
2007-02-26 15:07:00,0.67039,0.67043,0.67035,0.67043,164099997.0
2007-02-26 15:08:00,0.67043,0.67043,0.6704,0.6704,168400004.0
2007-02-26 15:09:00,0.67044,0.67048,0.67041,0.67041,171299999.0
2007-02-26 15:10:00,0.67043,0.67049,0.67043,0.67048,146099998.0
2007-02-26 15:11:00,0.67054,0.67062,0.67054,0.67059,94399999.0
2007-02-26 15:12:00,0.67057,0.67061,0.67057,0.67061,161199997.0
2007-02-26 15:13:00,0.67059,0.6706,0.67052,0.67052,180900000.0
2007-02-26 15:14:00,0.67054,0.67061,0.67054,0.67054,188399998.0
2007-02-26 15:15:00,0.67049,0.67055,0.67048,0.67048,91800001.0
2007-02-26 15:16:00,0.67044,0.67058,0.67044,0.67058,88400002.0
2007-02-26 15:17:00,0.6706,0.67063,0.67057,0.67063,220500000.0
2007-02-26 15:18:00,0.67062,0.67067,0.6706,0.67065,204500002.0
2007-02-26 15:19:00,0.67057,0.6706,0.67057,0.67057,130799998.0
2007-02-26 15:20:00,0.67062,0.67067,0.67061,0.67067,126999999.0
2007-02-26 15:21:00,0.67066,0.67072,0.67065,0.67071,68400001.0
2007-02-26 15:22:00,0.67076,0.67079,0.67068,0.67075,133000000.0
2007-02-26 15:23:00,0.67067,0.67071,0.67065,0.67068,102099998.0
2007-02-26 15:24:00,0.67069,0.67072,0.67065,0.67067,46100000.0
2007-02-26 15:25:00,0.67064,0.67068,0.67064,0.67064,26300000.0
2007-02-26 15:26:00,0.67075,0.67077,0.67069,0.67075,115600004.0
2007-02-26 15:27:00,0.67072,0.67073,0.67068,0.67068,45299999.0
2007-02-26 15:28:00,0.67072,0.67075,0.67071,0.67072,109300000.0
2007-02-26 15:29:00,0.67075,0.67075,0.67065,0.67065,55099998.0
2007-02-26 15:30:00,0.67064,0.67068,0.67064,0.67065,106800001.0
2007-02-26 15:31:00,0.67064,0.67071,0.67064,0.67071,131599999.0
2007-02-26 15:32:00,0.67068,0.67068,0.67068,0.67068,51199998.0
2007-02-26 15:33:00,0.67067,0.6707,0.67067,0.6707,115700000.0
2007-02-26 15:34:00,0.67076,0.6708,0.67072,0.67077,87600003.0
2007-02-26 15:35:00,0.67076,0.67076,0.67068,0.6707,151699997.0
2007-02-26 15:36:00,0.67068,0.67078,0.67068,0.67078,208999999.0
2007-02-26 15:37:00,0.67076,0.6708,0.6707,0.6707,113300002.0
2007-02-26 15:38:00,0.67077,0.67078,0.67077,0.67078,16200000.0
2007-02-26 15:39:00,0.6708,0.6708,0.67078,0.67078,6900000.0
2007-02-26 15:40:00,0.67083,0.67083,0.67077,0.6708,45500001.0
2007-02-26 15:41:00,0.67077,0.67077,0.67069,0.67069,160900000.0
2007-02-26 15:42:00,0.67073,0.6708,0.67067,0.6708,130999999.0
2007-02-26 15:43:00,0.67073,0.67075,0.67068,0.67068,174100002.0
2007-02-26 15:44:00,0.6707,0.67076,0.6707,0.67076,29900000.0
2007-02-26 15:45:00,0.67077,0.67083,0.67075,0.67081,211799997.0
2007-02-26 15:46:00,0.67087,0.67089,0.67083,0.67086,161300002.0
2007-02-26 15:47:00,0.67085,0.67088,0.67079,0.67083,173100002.0
2007-02-26 15:48:00,0.6708,0.67087,0.6708,0.67082,131999998.0
2007-02-26 15:49:00,0.67084,0.67087,0.6708,0.67081,171499997.0
2007-02-26 15:50:00,0.67081,0.67088,0.67081,0.67086,143599997.0
2007-02-26 15:51:00,0.67086,0.67092,0.67086,0.67091,181300002.0
2007-02-26 15:52:00,0.67085,0.67086,0.67079,0.67082,160399995.0
2007-02-26 15:53:00,0.67081,0.67085,0.67079,0.67081,80700000.0
2007-02-26 15:54:00,0.67082,0.67089,0.67082,0.67082,246099998.0
2007-02-26 15:55:00,0.67082,0.67085,0.67082,0.67083,106299996.0
2007-02-26 15:56:00,0.67086,0.67088,0.67083,0.67088,111700000.0
2007-02-26 15:57:00,0.67086,0.6709,0.67086,0.6709,60700002.0
2007-02-26 15:58:00,0.67084,0.67088,0.67084,0.67086,59800001.0
2007-02-26 15:59:00,0.67085,0.67086,0.67078,0.67083,39300000.0
2007-02-26 16:00:00,0.67086,0.67088,0.67073,0.67079,131699999.0
2007-02-26 16:01:00,0.6708,0.67084,0.6708,0.67084,50000002.0
2007-02-26 16:02:00,0.67085,0.67085,0.67077,0.67083,209300003.0
2007-02-26 16:03:00,0.67082,0.67084,0.67079,0.67081,237699998.0
2007-02-26 16:04:00,0.67086,0.67086,0.67075,0.67078,99599998.0
2007-02-26 16:05:00,0.67074,0.67079,0.67069,0.67073,174399997.0
2007-02-26 16:06:00,0.67074,0.67079,0.67074,0.67079,68600000.0
2007-02-26 16:07:00,0.67075,0.6708,0.67068,0.6708,71799999.0
2007-02-26 16:08:00,0.67083,0.67085,0.6708,0.67083,152199999.0
2007-02-26 16:09:00,0.67085,0.67088,0.67078,0.67088,56700000.0
2007-02-26 16:10:00,0.67088,0.67089,0.67085,0.67086,147699997.0
2007-02-26 16:11:00,0.67084,0.6709,0.6708,0.67083,195599998.0
2007-02-26 16:12:00,0.67085,0.6709,0.67083,0.67083,217999999.0
2007-02-26 16:13:00,0.67085,0.67089,0.67083,0.67089,51400001.0
2007-02-26 16:14:00,0.67093,0.67093,0.67083,0.67083,107400000.0
2007-02-26 16:15:00,0.67086,0.6709,0.67086,0.6709,50500001.0
2007-02-26 16:16:00,0.67095,0.67102,0.67095,0.67098,174800000.0
2007-02-26 16:17:00,0.67087,0.67097,0.67087,0.67092,251799996.0
2007-02-26 16:18:00,0.67089,0.67091,0.67089,0.67091,19100000.0
2007-02-26 16:19:00,0.67094,0.67094,0.67088,0.6709,124600002.0
2007-02-26 16:20:00,0.67083,0.67084,0.67081,0.67084,116600005.0
2007-02-26 16:21:00,0.67083,0.67088,0.6708,0.6708,84500000.0
2007-02-26 16:22:00,0.67085,0.67086,0.67077,0.67077,136799998.0
2007-02-26 16:23:00,0.6707,0.6708,0.6707,0.67076,273000004.0
2007-02-26 16:24:00,0.67076,0.67076,0.67068,0.67073,281499996.0
2007-02-26 16:25:00,0.67073,0.67086,0.67073,0.67086,185499999.0
2007-02-26 16:26:00,0.67083,0.67083,0.67072,0.67077,153100000.0
2007-02-26 16:27:00,0.67078,0.67087,0.67078,0.67079,117200001.0
2007-02-26 16:28:00,0.67077,0.67084,0.67077,0.67083,17500000.0
2007-02-26 16:29:00,0.67088,0.67097,0.67088,0.67092,91400002.0
2007-02-26 16:30:00,0.67084,0.67099,0.67084,0.67095,160499999.0
2007-02-26 16:31:00,0.67094,0.671,0.67094,0.671,99199997.0
2007-02-26 16:32:00,0.67101,0.67101,0.67098,0.67098,72500003.0
2007-02-26 16:33:00,0.67093,0.67097,0.67093,0.67097,19000000.0
2007-02-26 16:34:00,0.67102,0.67102,0.67091,0.67092,84600001.0
2007-02-26 16:35:00,0.67101,0.67106,0.67098,0.67102,58399999.0
2007-02-26 16:36:00,0.67098,0.67103,0.67097,0.67099,67600000.0
2007-02-26 16:37:00,0.67102,0.67106,0.67101,0.67101,53700000.0
2007-02-26 16:38:00,0.67103,0.67103,0.67093,0.671,119100000.0
2007-02-26 16:39:00,0.67102,0.67105,0.67102,0.67105,46000000.0
2007-02-26 16:40:00,0.67105,0.67105,0.67098,0.67099,79699998.0
2007-02-26 16:41:00,0.67097,0.67114,0.67097,0.6711,188200004.0
2007-02-26 16:42:00,0.67108,0.67112,0.67108,0.67108,125000002.0
2007-02-26 16:43:00,0.67103,0.67109,0.67102,0.67109,67000000.0
2007-02-26 16:44:00,0.67105,0.67112,0.67105,0.67112,113599998.0
2007-02-26 16:45:00,0.6711,0.6712,0.6711,0.6712,134300001.0
2007-02-26 16:46:00,0.67126,0.67131,0.67123,0.67123,284599998.0
2007-02-26 16:47:00,0.67122,0.67122,0.6712,0.67121,85499998.0
2007-02-26 16:48:00,0.67117,0.67117,0.67112,0.67112,160600002.0
2007-02-26 16:49:00,0.67115,0.67126,0.67115,0.67119,132799997.0
2007-02-26 16:50:00,0.67127,0.67131,0.67124,0.67124,143400000.0
2007-02-26 16:51:00,0.67127,0.67127,0.67126,0.67126,36700000.0
2007-02-26 16:52:00,0.67126,0.67126,0.67116,0.67122,76899999.0
2007-02-26 16:53:00,0.67123,0.67124,0.67116,0.67124,96699999.0
2007-02-26 16:54:00,0.6712,0.6712,0.6711,0.6711,80800001.0
2007-02-26 16:55:00,0.67118,0.67122,0.67115,0.67115,131400001.0
2007-02-26 16:56:00,0.67111,0.67118,0.67111,0.67117,63000000.0
2007-02-26 16:57:00,0.67118,0.67118,0.67111,0.67117,168399997.0
2007-02-26 16:58:00,0.67113,0.67115,0.67111,0.67113,96900001.0
2007-02-26 16:59:00,0.67114,0.67116,0.6711,0.67116,153599999.0
2007-02-26 17:00:00,0.6711,0.6711,0.67105,0.67105,118900001.0
2007-02-26 17:01:00,0.67105,0.67108,0.67102,0.67103,131600001.0
2007-02-26 17:02:00,0.67101,0.67105,0.671,0.67105,196799998.0
2007-02-26 17:03:00,0.671,0.67102,0.67095,0.67095,144600000.0
2007-02-26 17:04:00,0.67101,0.67106,0.67097,0.67097,129000002.0
2007-02-26 17:05:00,0.67095,0.67108,0.67095,0.67108,203800003.0
2007-02-26 17:06:00,0.67106,0.6711,0.67101,0.67109,128500000.0
2007-02-26 17:07:00,0.67109,0.67113,0.67102,0.67106,234999996.0
2007-02-26 17:08:00,0.67099,0.67099,0.67091,0.67095,62199999.0
2007-02-26 17:09:00,0.67092,0.67099,0.6709,0.67092,158100000.0
2007-02-26 17:10:00,0.67099,0.67106,0.67095,0.67106,108900002.0
2007-02-26 17:11:00,0.67105,0.67105,0.671,0.671,95400001.0
2007-02-26 17:12:00,0.67102,0.67103,0.67102,0.67103,72200001.0
2007-02-26 17:13:00,0.67104,0.67104,0.67093,0.67102,214700002.0
2007-02-26 17:14:00,0.67099,0.67103,0.67094,0.67103,72400001.0
2007-02-26 17:15:00,0.67105,0.67105,0.67099,0.67102,202600002.0
2007-02-26 17:16:00,0.67103,0.67103,0.67094,0.671,132800003.0
2007-02-26 17:17:00,0.671,0.67104,0.67099,0.67102,209599998.0
2007-02-26 17:18:00,0.67103,0.67107,0.67103,0.67106,133800002.0
2007-02-26 17:19:00,0.67105,0.67108,0.671,0.671,78500000.0
2007-02-26 17:20:00,0.67109,0.6711,0.671,0.671,141100000.0
2007-02-26 17:21:00,0.67101,0.67105,0.67095,0.67095,189700001.0
2007-02-26 17:22:00,0.67098,0.67104,0.67098,0.67098,110200000.0
2007-02-26 17:23:00,0.67097,0.67101,0.6709,0.6709,246800005.0
2007-02-26 17:24:00,0.67095,0.67098,0.67087,0.6709,110900000.0
2007-02-26 17:25:00,0.67086,0.67094,0.67086,0.67094,46300000.0
2007-02-26 17:26:00,0.67096,0.67103,0.67096,0.67097,142400001.0
2007-02-26 17:27:00,0.67097,0.67103,0.67097,0.671,195500003.0
2007-02-26 17:28:00,0.67103,0.67103,0.67095,0.67097,111700002.0
2007-02-26 17:29:00,0.67093,0.67094,0.67087,0.67092,174099998.0
2007-02-26 17:30:00,0.67097,0.67102,0.67097,0.67097,103700003.0
2007-02-26 17:31:00,0.67096,0.67096,0.67092,0.67092,17400000.0
2007-02-26 17:32:00,0.67092,0.67095,0.67092,0.67095,101999997.0
2007-02-26 17:33:00,0.67091,0.67091,0.6708,0.6709,166999999.0
2007-02-26 17:34:00,0.67082,0.67088,0.67082,0.67082,199400002.0
2007-02-26 17:35:00,0.67087,0.67089,0.67084,0.67089,144999997.0
2007-02-26 17:36:00,0.67088,0.67095,0.67088,0.67092,188000003.0
2007-02-26 17:37:00,0.67091,0.67094,0.67088,0.67088,105500000.0
2007-02-26 17:38:00,0.67085,0.67092,0.67085,0.67085,148599997.0
2007-02-26 17:39:00,0.67086,0.67093,0.67086,0.67093,81200001.0
2007-02-26 17:40:00,0.67092,0.67093,0.67091,0.67092,108399999.0
2007-02-26 17:41:00,0.67085,0.67094,0.67085,0.67094,214200004.0
2007-02-26 17:42:00,0.6709,0.67094,0.67081,0.67081,80299999.0
2007-02-26 17:43:00,0.67087,0.67087,0.67084,0.67087,111799998.0
2007-02-26 17:44:00,0.67084,0.67087,0.67079,0.67087,49900000.0
2007-02-26 17:45:00,0.67084,0.67084,0.67078,0.67078,150600001.0
2007-02-26 17:46:00,0.6708,0.67081,0.67076,0.67081,127000001.0
2007-02-26 17:47:00,0.67076,0.67082,0.67076,0.67081,98599999.0
2007-02-26 17:48:00,0.67079,0.67083,0.67079,0.67082,91199996.0
2007-02-26 17:49:00,0.67081,0.67081,0.67074,0.67074,61499999.0
2007-02-26 17:50:00,0.6707,0.6707,0.67056,0.67063,265899998.0
2007-02-26 17:51:00,0.67065,0.67068,0.67065,0.67068,32700000.0
2007-02-26 17:52:00,0.67066,0.67072,0.67066,0.6707,316600002.0
2007-02-26 17:53:00,0.67068,0.67073,0.67068,0.67073,130099999.0
2007-02-26 17:54:00,0.67073,0.67073,0.67066,0.67066,52199999.0
2007-02-26 17:55:00,0.67061,0.67067,0.67061,0.67062,60200002.0
2007-02-26 17:56:00,0.67062,0.67063,0.67057,0.67062,141200001.0
2007-02-26 17:57:00,0.67067,0.67068,0.67067,0.67068,43199999.0
2007-02-26 17:58:00,0.67072,0.67075,0.67072,0.67075,48900000.0
2007-02-26 17:59:00,0.67075,0.67082,0.67071,0.67082,34000000.0
2007-02-26 18:00:00,0.6708,0.67087,0.67076,0.67085,132499998.0
2007-02-26 18:01:00,0.67086,0.67086,0.67076,0.6708,1200499998.0
2007-02-26 18:02:00,0.67079,0.67088,0.67078,0.6708,1350600000.0
2007-02-26 18:03:00,0.67081,0.67088,0.67078,0.67085,1844100013.0
2007-02-26 18:04:00,0.67083,0.67095,0.67081,0.67095,657399998.0
2007-02-26 18:05:00,0.67092,0.67092,0.67085,0.67088,1276400009.0
2007-02-26 18:06:00,0.67088,0.67094,0.67084,0.67088,1555200006.0
2007-02-26 18:07:00,0.6701,0.6702,0.6701,0.6701,915199993.0
2007-02-26 18:09:00,0.67092,0.67095,0.67088,0.67089,915199993.0
2007-02-26 18:10:00,0.67088,0.67088,0.67076,0.6708,1196400004.0
2007-02-26 18:11:00,0.67075,0.67081,0.67071,0.67078,1173799993.0
2007-02-26 18:12:00,0.67072,0.67079,0.67062,0.67062,902800000.0
2007-02-26 18:13:00,0.67062,0.67065,0.67058,0.67059,753699992.0
2007-02-26 18:14:00,0.6706,0.67062,0.67052,0.6706,1495499995.0
2007-02-26 18:15:00,0.67062,0.67066,0.67055,0.67061,2117400016.0
2007-02-26 18:16:00,0.67062,0.67065,0.67056,0.67057,1316600000.0
2007-02-26 18:17:00,0.67057,0.67063,0.67055,0.67057,853799999.0
2007-02-26 18:18:00,0.67056,0.67056,0.67048,0.67055,1144799986.0
2007-02-26 18:19:00,0.67054,0.67055,0.67045,0.67049,841100006.0
2007-02-26 18:20:00,0.67052,0.67066,0.67052,0.67066,558299996.0
2007-02-26 18:21:00,0.67065,0.67071,0.67056,0.67071,978899992.0
2007-02-26 18:22:00,0.67076,0.67076,0.67065,0.6707,1326899998.0
2007-02-26 18:23:00,0.67067,0.67074,0.67065,0.67073,1273999993.0
2007-02-26 18:24:00,0.67065,0.67074,0.67064,0.67068,1011699996.0
2007-02-26 18:25:00,0.67071,0.67074,0.67064,0.67064,995200000.0
2007-02-26 18:26:00,0.67071,0.67076,0.67066,0.67071,876000006.0
2007-02-26 18:27:00,0.6707,0.67075,0.67065,0.67072,816999998.0
2007-02-26 18:28:00,0.67073,0.67081,0.6707,0.67081,647199998.0
2007-02-26 18:29:00,0.67083,0.67083,0.67075,0.6708,1052099998.0
2007-02-26 18:30:00,0.67078,0.67078,0.67062,0.67065,732900000.0
2007-02-26 18:31:00,0.67061,0.67065,0.67058,0.67063,605799998.0
2007-02-26 18:32:00,0.67069,0.67069,0.67056,0.6706,731800000.0
2007-02-26 18:33:00,0.67062,0.67065,0.67055,0.67057,1165900003.0
2007-02-26 18:34:00,0.67056,0.6707,0.67056,0.67063,1095799997.0
2007-02-26 18:35:00,0.67065,0.67065,0.67059,0.67063,426900002.0
2007-02-26 18:36:00,0.67061,0.67067,0.67061,0.67065,233799999.0
2007-02-26 18:37:00,0.67068,0.6707,0.67063,0.67066,354200004.0
2007-02-26 18:38:00,0.67063,0.67063,0.67061,0.67062,279800000.0
2007-02-26 18:39:00,0.67066,0.6707,0.67065,0.67068,518400000.0
2007-02-26 18:40:00,0.6707,0.6707,0.6706,0.67062,462399996.0
2007-02-26 18:41:00,0.67061,0.67068,0.67054,0.67065,775399995.0
2007-02-26 18:42:00,0.67065,0.67071,0.67061,0.67066,405700002.0
2007-02-26 18:43:00,0.67061,0.67065,0.67057,0.67058,356399994.0
2007-02-26 18:44:00,0.67062,0.67067,0.67058,0.67063,667300003.0
2007-02-26 18:45:00,0.67063,0.67068,0.67059,0.6706,404200002.0
2007-02-26 18:46:00,0.67066,0.67066,0.67054,0.67055,167600000.0
2007-02-26 18:47:00,0.67058,0.6706,0.67056,0.6706,144500001.0
2007-02-26 18:48:00,0.67057,0.6706,0.67051,0.6706,358099999.0
2007-02-26 18:49:00,0.67054,0.67063,0.67054,0.67063,287900007.0
2007-02-26 18:50:00,0.67061,0.67067,0.67057,0.67067,116999998.0
2007-02-26 18:51:00,0.67066,0.67066,0.67058,0.6706,388400000.0
2007-02-26 18:52:00,0.67062,0.67066,0.67057,0.67057,342200000.0
2007-02-26 18:53:00,0.67056,0.67061,0.67048,0.67048,709899998.0
2007-02-26 18:54:00,0.67051,0.67051,0.67034,0.6704,344100000.0
2007-02-26 18:55:00,0.67035,0.67043,0.67028,0.67041,496000003.0
2007-02-26 18:56:00,0.67038,0.67045,0.67037,0.67039,377900001.0
2007-02-26 18:57:00,0.67041,0.67045,0.6704,0.67043,424900000.0
2007-02-26 18:58:00,0.67039,0.67043,0.67034,0.67034,937500008.0
2007-02-26 18:59:00,0.67028,0.67034,0.67023,0.67025,810900012.0
2007-02-26 19:00:00,0.67025,0.6703,0.67022,0.67029,524800002.0
2007-02-26 19:01:00,0.67029,0.67032,0.67025,0.67028,198999999.0
2007-02-26 19:02:00,0.67029,0.67029,0.67021,0.67028,489500001.0
2007-02-26 19:03:00,0.67028,0.67033,0.67025,0.67027,523100002.0
2007-02-26 19:04:00,0.67031,0.67034,0.67029,0.67031,399699996.0
2007-02-26 19:05:00,0.67032,0.6704,0.67028,0.6704,386600002.0
2007-02-26 19:06:00,0.67036,0.67043,0.67032,0.67032,724499998.0
2007-02-26 19:07:00,0.67035,0.67039,0.67027,0.67027,352599996.0
2007-02-26 19:08:00,0.67031,0.67031,0.67019,0.67023,1154999995.0
2007-02-26 19:09:00,0.67025,0.67034,0.67025,0.67033,514599999.0
2007-02-26 19:10:00,0.67035,0.67035,0.67029,0.67035,333600003.0
2007-02-26 19:11:00,0.67025,0.67041,0.67025,0.67041,128499999.0
2007-02-26 19:12:00,0.67041,0.67045,0.67038,0.67043,219799996.0
2007-02-26 19:13:00,0.6704,0.67047,0.67039,0.67044,328800006.0
2007-02-26 19:14:00,0.67041,0.67043,0.67031,0.67031,338700003.0
2007-02-26 19:15:00,0.67028,0.67032,0.67021,0.6703,441800006.0
2007-02-26 19:16:00,0.67033,0.67036,0.67028,0.6703,234200000.0
2007-02-26 19:17:00,0.6703,0.67037,0.67029,0.67033,453400002.0
2007-02-26 19:18:00,0.67033,0.67039,0.67033,0.67033,266299997.0
2007-02-26 19:19:00,0.67035,0.67041,0.67034,0.6704,442000006.0
2007-02-26 19:20:00,0.67037,0.67039,0.67033,0.67033,291600002.0
2007-02-26 19:21:00,0.67032,0.67039,0.67032,0.67034,288099996.0
2007-02-26 19:22:00,0.67035,0.67037,0.67033,0.67035,310800001.0
2007-02-26 19:23:00,0.67032,0.67034,0.67025,0.67034,349000000.0
2007-02-26 19:24:00,0.67035,0.67038,0.67033,0.67035,112099998.0
2007-02-26 19:25:00,0.67033,0.6704,0.67027,0.67037,140599997.0
2007-02-26 19:26:00,0.67037,0.67044,0.67032,0.67037,603499993.0
2007-02-26 19:27:00,0.67037,0.67043,0.67033,0.67043,486300001.0
2007-02-26 19:28:00,0.67037,0.67046,0.67037,0.67046,311600000.0
2007-02-26 19:29:00,0.67043,0.67043,0.67031,0.67039,580299998.0
2007-02-26 19:30:00,0.67041,0.67053,0.67034,0.6705,609400000.0
2007-02-26 19:31:00,0.67057,0.67065,0.6705,0.67052,856799989.0
2007-02-26 19:32:00,0.67054,0.67061,0.67053,0.67061,546800002.0
2007-02-26 19:33:00,0.67058,0.67063,0.67056,0.67062,230999999.0
2007-02-26 19:34:00,0.67065,0.67073,0.67062,0.67073,506899999.0
2007-02-26 19:35:00,0.67074,0.67076,0.67065,0.6707,675899992.0
2007-02-26 19:36:00,0.67071,0.67071,0.67057,0.67063,543800000.0
2007-02-26 19:37:00,0.67065,0.67067,0.67063,0.67065,414799997.0
2007-02-26 19:38:00,0.67063,0.67065,0.67059,0.67063,326899996.0
2007-02-26 19:39:00,0.6706,0.67065,0.6706,0.67065,921199993.0
2007-02-26 19:40:00,0.67062,0.6707,0.6706,0.67062,660099996.0
2007-02-26 19:41:00,0.67061,0.67065,0.67058,0.67063,672600007.0
2007-02-26 19:42:00,0.67066,0.6707,0.67057,0.6707,256800001.0
2007-02-26 19:43:00,0.67071,0.67075,0.67071,0.67075,140400000.0
2007-02-26 19:44:00,0.67073,0.67079,0.67073,0.67076,495500004.0
2007-02-26 19:45:00,0.67082,0.67087,0.67082,0.67082,205700003.0
2007-02-26 19:46:00,0.67088,0.67094,0.67082,0.67082,142600000.0
2007-02-26 19:47:00,0.67083,0.67086,0.6708,0.67086,141400000.0
2007-02-26 19:48:00,0.67089,0.67095,0.67089,0.6709,210899999.0
2007-02-26 19:49:00,0.67086,0.67089,0.67083,0.67089,287299998.0
2007-02-26 19:50:00,0.67085,0.67092,0.67085,0.67088,380799998.0
2007-02-26 19:51:00,0.6709,0.67093,0.67085,0.6709,281099997.0
2007-02-26 19:52:00,0.67091,0.67094,0.6709,0.67094,240900000.0
2007-02-26 19:53:00,0.67097,0.67103,0.67097,0.67103,160900000.0
2007-02-26 19:54:00,0.67101,0.67101,0.67091,0.67095,92100003.0
2007-02-26 19:55:00,0.671,0.67104,0.67099,0.67104,109400000.0
2007-02-26 19:56:00,0.67104,0.67104,0.67101,0.67101,135800001.0
2007-02-26 19:57:00,0.671,0.67103,0.67092,0.67103,604099996.0
2007-02-26 19:58:00,0.67101,0.67104,0.67096,0.67097,121600000.0
2007-02-26 19:59:00,0.67098,0.67103,0.67098,0.67101,601299998.0
2007-02-26 20:00:00,0.67107,0.67107,0.671,0.67106,110500001.0
2007-02-26 20:01:00,0.67107,0.67108,0.67105,0.67107,294399997.0
2007-02-26 20:02:00,0.67106,0.67106,0.67101,0.67102,163899999.0
2007-02-26 20:03:00,0.67103,0.67103,0.67091,0.67092,160100000.0
2007-02-26 20:04:00,0.6709,0.67094,0.6709,0.67094,152199997.0
2007-02-26 20:05:00,0.67095,0.67095,0.67092,0.67095,274099998.0
2007-02-26 20:06:00,0.67094,0.67102,0.67094,0.671,155800001.0
2007-02-26 20:07:00,0.67098,0.67104,0.67098,0.671,184699999.0
2007-02-26 20:08:00,0.67104,0.67105,0.67099,0.671,523200002.0
2007-02-26 20:09:00,0.67103,0.67103,0.67098,0.67101,186600003.0
2007-02-26 20:10:00,0.67098,0.67103,0.67096,0.67103,77000001.0
2007-02-26 20:11:00,0.67103,0.67106,0.67101,0.67102,294800002.0
2007-02-26 20:12:00,0.67104,0.67106,0.67095,0.671,913400004.0
2007-02-26 20:13:00,0.67098,0.67104,0.67095,0.67103,474799997.0
2007-02-26 20:14:00,0.67104,0.67104,0.67098,0.67098,253000000.0
2007-02-26 20:15:00,0.67102,0.67105,0.67099,0.67102,812599999.0
2007-02-26 20:16:00,0.671,0.67103,0.67095,0.67103,484800001.0
2007-02-26 20:17:00,0.671,0.671,0.67089,0.67092,155699999.0
2007-02-26 20:18:00,0.67091,0.67099,0.6709,0.67092,284800002.0
2007-02-26 20:19:00,0.67093,0.67095,0.6709,0.6709,573600002.0
2007-02-26 20:20:00,0.67092,0.67095,0.67087,0.67088,376800007.0
2007-02-26 20:21:00,0.67089,0.67093,0.67089,0.67093,25900000.0
2007-02-26 20:22:00,0.67093,0.67095,0.6709,0.67095,139899998.0
2007-02-26 20:23:00,0.67095,0.67097,0.67093,0.67095,601200001.0
2007-02-26 20:24:00,0.6709,0.67095,0.6709,0.6709,257800002.0
2007-02-26 20:25:00,0.6709,0.67098,0.6709,0.67093,430699997.0
2007-02-26 20:26:00,0.67093,0.67095,0.67088,0.67092,610700001.0
2007-02-26 20:27:00,0.67089,0.67095,0.67089,0.67093,338599998.0
2007-02-26 20:28:00,0.67098,0.67098,0.67092,0.67095,469399996.0
2007-02-26 20:29:00,0.67098,0.67103,0.67091,0.67096,657900013.0
2007-02-26 20:30:00,0.67098,0.67107,0.67097,0.67104,1543899988.0
2007-02-26 20:31:00,0.67104,0.67105,0.67092,0.67098,788099994.0
2007-02-26 20:32:00,0.67102,0.67107,0.67098,0.67101,1523899999.0
2007-02-26 20:33:00,0.671,0.67107,0.671,0.67104,212000002.0
2007-02-26 20:34:00,0.67102,0.67105,0.67099,0.67099,391299998.0
2007-02-26 20:35:00,0.67104,0.67104,0.67097,0.67104,328400001.0
2007-02-26 20:36:00,0.67108,0.67115,0.67104,0.67104,328699997.0
2007-02-26 20:37:00,0.67105,0.67115,0.67105,0.67108,916500003.0
2007-02-26 20:38:00,0.67107,0.67117,0.67107,0.6711,840299995.0
2007-02-26 20:39:00,0.6711,0.6712,0.67107,0.67113,490199996.0
2007-02-26 20:40:00,0.67115,0.67119,0.6711,0.6711,580199998.0
2007-02-26 20:41:00,0.67111,0.67119,0.67111,0.67114,416799995.0
2007-02-26 20:42:00,0.6712,0.67127,0.6712,0.67125,121099998.0
2007-02-26 20:43:00,0.67126,0.67132,0.67122,0.67122,613899997.0
2007-02-26 20:44:00,0.67122,0.67127,0.67118,0.6712,1301399999.0
2007-02-26 20:45:00,0.67118,0.6712,0.67115,0.67117,429600000.0
2007-02-26 20:46:00,0.67123,0.67125,0.67119,0.67119,201100003.0
2007-02-26 20:47:00,0.67117,0.67121,0.67113,0.67117,530100000.0
2007-02-26 20:48:00,0.67114,0.67119,0.67108,0.67114,659800004.0
2007-02-26 20:49:00,0.67117,0.6712,0.67114,0.6712,422499998.0
2007-02-26 20:50:00,0.67119,0.67119,0.67108,0.67117,1490399989.0
2007-02-26 20:51:00,0.67114,0.67118,0.67111,0.67116,427200005.0
2007-02-26 20:52:00,0.67119,0.67119,0.6711,0.67112,609799998.0
2007-02-26 20:53:00,0.67114,0.67114,0.67106,0.67107,961900012.0
2007-02-26 20:54:00,0.67112,0.67115,0.67106,0.67111,685800001.0
2007-02-26 20:55:00,0.6711,0.67113,0.67104,0.67104,486399997.0
2007-02-26 20:56:00,0.67106,0.67118,0.67103,0.67113,1196400008.0
2007-02-26 20:57:00,0.67112,0.67118,0.6711,0.67112,1138299999.0
2007-02-26 20:58:00,0.6711,0.67118,0.6711,0.67115,741199994.0
2007-02-26 20:59:00,0.67115,0.67118,0.6711,0.6711,1412400002.0
2007-02-26 21:00:00,0.67112,0.67116,0.67109,0.67111,1590799989.0
2007-02-26 21:01:00,0.67113,0.67124,0.67113,0.67121,996499997.0
2007-02-26 21:02:00,0.67121,0.67124,0.67118,0.67118,380100003.0
2007-02-26 21:03:00,0.67119,0.67128,0.67117,0.67117,885099998.0
2007-02-26 21:04:00,0.67122,0.67122,0.6712,0.67122,426300000.0
2007-02-26 21:05:00,0.6712,0.67126,0.67118,0.67123,705500003.0
2007-02-26 21:06:00,0.67119,0.67121,0.67112,0.67112,705500011.0
2007-02-26 21:07:00,0.67111,0.67119,0.67111,0.67117,132000001.0
2007-02-26 21:08:00,0.67115,0.67116,0.67109,0.67109,88899999.0
2007-02-26 21:09:00,0.67115,0.67115,0.6711,0.67111,283599998.0
2007-02-26 21:10:00,0.6711,0.6711,0.67107,0.6711,142400002.0
2007-02-26 21:11:00,0.67109,0.6711,0.67106,0.6711,249400001.0
2007-02-26 21:12:00,0.67102,0.67113,0.67102,0.67113,24700000.0
2007-02-26 21:13:00,0.67114,0.67114,0.67103,0.67103,514600004.0
2007-02-26 21:14:00,0.67107,0.67115,0.67105,0.67105,761700008.0
2007-02-26 21:15:00,0.67105,0.67113,0.67104,0.67113,353599997.0
2007-02-26 21:16:00,0.67113,0.67116,0.67106,0.67116,344799995.0
2007-02-26 21:17:00,0.67115,0.67118,0.67113,0.67118,197100001.0
2007-02-26 21:18:00,0.67113,0.67115,0.6711,0.67115,163800005.0
2007-02-26 21:19:00,0.67114,0.67119,0.67114,0.67115,468300001.0
2007-02-26 21:20:00,0.6712,0.67123,0.67114,0.67117,1210000001.0
2007-02-26 21:21:00,0.67121,0.67126,0.6712,0.6712,312900002.0
2007-02-26 21:22:00,0.67125,0.67127,0.67122,0.67127,692599996.0
2007-02-26 21:23:00,0.67125,0.67125,0.67122,0.67122,52100002.0
2007-02-26 21:24:00,0.67125,0.67125,0.6712,0.6712,145300002.0
2007-02-26 21:25:00,0.67122,0.67126,0.67117,0.67119,287900000.0
2007-02-26 21:26:00,0.67121,0.67123,0.67119,0.6712,67900001.0
2007-02-26 21:27:00,0.67124,0.67124,0.67119,0.67124,80900000.0
2007-02-26 21:28:00,0.67124,0.67124,0.67117,0.67122,188400001.0
2007-02-26 21:29:00,0.67123,0.67125,0.6712,0.67125,176700000.0
2007-02-26 21:30:00,0.6712,0.67123,0.67119,0.6712,115699998.0
2007-02-26 21:31:00,0.67119,0.67124,0.67118,0.67123,255099996.0
2007-02-26 21:32:00,0.67123,0.67129,0.67121,0.67125,593599996.0
2007-02-26 21:33:00,0.67123,0.67125,0.67118,0.67121,502999998.0
2007-02-26 21:34:00,0.67121,0.67124,0.67119,0.67122,598200000.0
2007-02-26 21:35:00,0.67125,0.67125,0.67117,0.67123,156099998.0
2007-02-26 21:36:00,0.67123,0.67123,0.67116,0.67116,110500004.0
2007-02-26 21:37:00,0.6712,0.6712,0.67118,0.6712,192900001.0
2007-02-26 21:38:00,0.67118,0.67124,0.67118,0.67124,152399998.0
2007-02-26 21:39:00,0.6712,0.67126,0.6712,0.67126,117100001.0
2007-02-26 21:40:00,0.67122,0.67128,0.67122,0.67122,307200001.0
2007-02-26 21:41:00,0.67123,0.67128,0.67123,0.67128,131699999.0
2007-02-26 21:42:00,0.67125,0.67125,0.67119,0.6712,180099998.0
2007-02-26 21:43:00,0.67117,0.67123,0.67116,0.67122,264299997.0
2007-02-26 21:44:00,0.67123,0.67126,0.6712,0.6712,540099996.0
2007-02-26 21:45:00,0.6712,0.67125,0.6712,0.67125,206399996.0
2007-02-26 21:46:00,0.67125,0.67125,0.67121,0.67121,454399998.0
2007-02-26 21:47:00,0.67123,0.67133,0.67123,0.67133,258800000.0
2007-02-26 21:48:00,0.67133,0.67133,0.67123,0.67123,194800000.0
2007-02-26 21:49:00,0.67122,0.67128,0.67122,0.67126,192199998.0
2007-02-26 21:50:00,0.67123,0.67126,0.67115,0.67121,206500001.0
2007-02-26 21:51:00,0.6712,0.67123,0.67112,0.67112,383200002.0
2007-02-26 21:52:00,0.67108,0.67112,0.67105,0.67105,103699997.0
2007-02-26 21:53:00,0.6711,0.67112,0.67104,0.67104,126100001.0
2007-02-26 21:54:00,0.67102,0.67105,0.671,0.67102,320200002.0
2007-02-26 21:55:00,0.67106,0.67124,0.67106,0.67115,184499996.0
2007-02-26 21:56:00,0.67119,0.67126,0.67116,0.67116,259599995.0
2007-02-26 21:57:00,0.67118,0.67122,0.67114,0.67119,380300000.0
2007-02-26 21:58:00,0.67122,0.67122,0.67117,0.67117,68500000.0
2007-02-26 21:59:00,0.67117,0.67125,0.67114,0.6712,568299993.0
2007-02-26 22:00:00,0.67116,0.67119,0.67114,0.67118,236899999.0
2007-02-26 22:01:00,0.67118,0.67118,0.67105,0.67115,364900006.0
2007-02-26 22:02:00,0.67114,0.67115,0.67108,0.6711,353300007.0
2007-02-26 22:03:00,0.6711,0.67113,0.67107,0.67113,332800002.0
2007-02-26 22:04:00,0.67112,0.67116,0.67107,0.67113,366900006.0
2007-02-26 22:05:00,0.67111,0.67117,0.67111,0.67112,227799999.0
2007-02-26 22:06:00,0.67117,0.67119,0.67115,0.67118,189099999.0
2007-02-26 22:07:00,0.67114,0.6712,0.67114,0.6712,60400001.0
2007-02-26 22:08:00,0.67117,0.67121,0.67112,0.67114,349499999.0
2007-02-26 22:09:00,0.67117,0.67124,0.67117,0.67124,160199998.0
2007-02-26 22:10:00,0.67122,0.67122,0.67118,0.67118,104299999.0
2007-02-26 22:11:00,0.67121,0.67122,0.67114,0.67114,103700001.0
2007-02-26 22:12:00,0.67114,0.67119,0.67113,0.67117,373000000.0
2007-02-26 22:13:00,0.67117,0.67118,0.67117,0.67118,141599996.0
2007-02-26 22:14:00,0.67122,0.67122,0.67119,0.67121,150600003.0
2007-02-26 22:15:00,0.67126,0.67131,0.67123,0.67123,523799999.0
2007-02-26 22:16:00,0.67122,0.67125,0.67118,0.67122,651099997.0
2007-02-26 22:17:00,0.67123,0.67123,0.67119,0.6712,163199997.0
2007-02-26 22:18:00,0.67125,0.67125,0.67125,0.67125,110299998.0
2007-02-26 22:19:00,0.67126,0.67127,0.67124,0.67127,134099999.0
2007-02-26 22:20:00,0.67126,0.67126,0.67119,0.67126,141900003.0
2007-02-26 22:21:00,0.67128,0.67132,0.67127,0.67132,427300000.0
2007-02-26 22:22:00,0.67131,0.67131,0.67121,0.67121,382500001.0
2007-02-26 22:23:00,0.6712,0.67133,0.6712,0.67122,402100000.0
2007-02-26 22:24:00,0.67125,0.67132,0.67124,0.67131,262500000.0
2007-02-26 22:25:00,0.6713,0.67133,0.67126,0.67133,151800001.0
2007-02-26 22:26:00,0.67132,0.67135,0.6713,0.67132,415600000.0
2007-02-26 22:27:00,0.67132,0.67132,0.67132,0.67132,146200001.0
2007-02-26 22:28:00,0.67131,0.67132,0.67126,0.6713,127600001.0
2007-02-26 22:29:00,0.67134,0.67134,0.67125,0.67125,336400001.0
2007-02-26 22:30:00,0.67129,0.67132,0.67128,0.67128,117500000.0
2007-02-26 22:31:00,0.67129,0.67129,0.67123,0.67123,155699999.0
2007-02-26 22:32:00,0.67124,0.67126,0.67121,0.67121,223299999.0
2007-02-26 22:33:00,0.6712,0.67128,0.6712,0.67128,136400000.0
2007-02-26 22:34:00,0.67127,0.67127,0.6712,0.67124,289700003.0
2007-02-26 22:35:00,0.67123,0.67123,0.67114,0.67116,270299999.0
2007-02-26 22:36:00,0.6712,0.67124,0.6712,0.67124,104700002.0
2007-02-26 22:37:00,0.67125,0.67125,0.6712,0.6712,389600004.0
2007-02-26 22:38:00,0.67123,0.67123,0.67122,0.67122,53499998.0
2007-02-26 22:39:00,0.67122,0.67122,0.67116,0.67118,245499997.0
2007-02-26 22:40:00,0.67115,0.67119,0.67112,0.67119,319800005.0
2007-02-26 22:41:00,0.67119,0.67125,0.67116,0.67125,201599999.0
2007-02-26 22:42:00,0.67116,0.67124,0.67111,0.67123,173999999.0
2007-02-26 22:43:00,0.67133,0.67133,0.67124,0.67124,147800002.0
2007-02-26 22:44:00,0.67125,0.67125,0.67122,0.67125,87200000.0
2007-02-26 22:45:00,0.67125,0.67125,0.67121,0.67125,118199999.0
2007-02-26 22:46:00,0.67124,0.67124,0.67121,0.67121,75100003.0
2007-02-26 22:47:00,0.67121,0.67121,0.6711,0.6711,169099996.0
2007-02-26 22:48:00,0.67113,0.67117,0.67108,0.67108,228900000.0
2007-02-26 22:49:00,0.6712,0.67123,0.67115,0.67115,218300003.0
2007-02-26 22:50:00,0.67118,0.67119,0.67113,0.67118,111099999.0
2007-02-26 22:51:00,0.67118,0.67118,0.67115,0.67118,74099998.0
2007-02-26 22:52:00,0.67118,0.67118,0.67115,0.67115,104000004.0
2007-02-26 22:53:00,0.67119,0.67128,0.67119,0.67123,87300000.0
2007-02-26 22:54:00,0.67124,0.6713,0.67123,0.67123,138999999.0
2007-02-26 22:55:00,0.67123,0.67123,0.67121,0.67121,134200002.0
2007-02-26 22:56:00,0.67122,0.67127,0.67119,0.67127,149300004.0
2007-02-26 22:57:00,0.67119,0.67122,0.67117,0.67122,199600000.0
2007-02-26 22:58:00,0.67128,0.67135,0.67123,0.67129,393999997.0
2007-02-26 22:59:00,0.67133,0.67133,0.67101,0.67106,221300002.0
2007-02-26 23:00:00,0.67108,0.67138,0.67108,0.67129,134200000.0
2007-02-26 23:01:00,0.67127,0.67127,0.67127,0.67127,47799999.0
2007-02-26 23:02:00,0.67127,0.67132,0.67126,0.6713,179899999.0
2007-02-26 23:03:00,0.67135,0.67135,0.67132,0.67135,147299999.0
2007-02-26 23:04:00,0.67135,0.67135,0.6713,0.67132,43899998.0
2007-02-26 23:05:00,0.67132,0.67135,0.67132,0.67135,179999998.0
2007-02-26 23:06:00,0.67134,0.67134,0.6713,0.67131,146999999.0
2007-02-26 23:07:00,0.67129,0.67133,0.67129,0.67133,56000001.0
2007-02-26 23:08:00,0.67131,0.67136,0.6713,0.6713,73700001.0
2007-02-26 23:09:00,0.6713,0.67132,0.67125,0.6713,160000001.0
2007-02-26 23:10:00,0.67128,0.6713,0.67125,0.6713,78399999.0
2007-02-26 23:11:00,0.67135,0.67138,0.67129,0.67132,181599999.0
2007-02-26 23:12:00,0.67132,0.67138,0.6713,0.67138,65400001.0
2007-02-26 23:13:00,0.67127,0.67127,0.67105,0.67122,195099998.0
2007-02-26 23:14:00,0.6713,0.6713,0.67105,0.67116,102300000.0
2007-02-26 23:15:00,0.67132,0.67134,0.67126,0.67127,111200000.0
2007-02-26 23:16:00,0.67128,0.67135,0.67125,0.67125,138199998.0
2007-02-26 23:17:00,0.6713,0.67133,0.67125,0.67133,129000002.0
2007-02-26 23:18:00,0.67133,0.6714,0.67133,0.67137,198400000.0
2007-02-26 23:19:00,0.6714,0.67142,0.67134,0.67136,176999999.0
2007-02-26 23:20:00,0.67139,0.67139,0.67133,0.67135,189100003.0
2007-02-26 23:21:00,0.67134,0.6714,0.67134,0.67135,95299998.0
2007-02-26 23:22:00,0.67135,0.67145,0.67135,0.67144,62200000.0
2007-02-26 23:23:00,0.67143,0.67143,0.67128,0.67132,238199998.0
2007-02-26 23:24:00,0.67138,0.67138,0.67132,0.67132,47100001.0
2007-02-26 23:25:00,0.6713,0.67135,0.6713,0.67135,5600000.0
2007-02-26 23:26:00,0.67134,0.67137,0.67116,0.67122,103500002.0
2007-02-26 23:27:00,0.6713,0.67134,0.67125,0.6713,92699997.0
2007-02-26 23:28:00,0.67138,0.67138,0.67135,0.67135,17400000.0
2007-02-26 23:29:00,0.67133,0.67138,0.6713,0.6713,156500000.0
2007-02-26 23:30:00,0.67133,0.67138,0.6713,0.67133,181500001.0
2007-02-26 23:31:00,0.67135,0.67138,0.6713,0.67135,175600002.0
2007-02-26 23:32:00,0.67137,0.67137,0.67132,0.67135,122500000.0
2007-02-26 23:33:00,0.67137,0.67137,0.67126,0.6713,186500003.0
2007-02-26 23:34:00,0.67132,0.67135,0.67128,0.67132,165199998.0
2007-02-26 23:35:00,0.67135,0.67138,0.6713,0.67135,57999999.0
2007-02-26 23:36:00,0.67134,0.67135,0.67134,0.67134,67700002.0
2007-02-26 23:37:00,0.67144,0.67144,0.67139,0.67142,96700002.0
2007-02-26 23:38:00,0.67135,0.67144,0.67135,0.67137,147999999.0
2007-02-26 23:39:00,0.67142,0.67146,0.67141,0.67143,169200000.0
2007-02-26 23:40:00,0.67142,0.67145,0.67137,0.67138,231600003.0
2007-02-26 23:41:00,0.67136,0.67136,0.67134,0.67135,35900000.0
2007-02-26 23:42:00,0.67138,0.67144,0.67137,0.67143,185999997.0
2007-02-26 23:43:00,0.67144,0.67148,0.67144,0.67144,208200001.0
2007-02-26 23:44:00,0.67143,0.67146,0.67143,0.67143,92600000.0
2007-02-26 23:45:00,0.67141,0.67143,0.67135,0.67143,188499997.0
2007-02-26 23:46:00,0.67144,0.67144,0.67139,0.67141,102099999.0
2007-02-26 23:47:00,0.67142,0.67142,0.67141,0.67141,67000002.0
2007-02-26 23:48:00,0.67146,0.67146,0.67141,0.67143,172300001.0
2007-02-26 23:49:00,0.67151,0.67157,0.67146,0.67154,233200001.0
2007-02-26 23:50:00,0.6714,0.67149,0.6714,0.67149,55100001.0
2007-02-26 23:51:00,0.67148,0.67148,0.67142,0.67142,15100000.0
2007-02-26 23:52:00,0.67136,0.67147,0.67136,0.67147,73200001.0
2007-02-26 23:53:00,0.67147,0.67152,0.67144,0.67147,145200002.0
2007-02-26 23:54:00,0.6715,0.6715,0.67137,0.67138,235000003.0
2007-02-26 23:55:00,0.67144,0.67144,0.67136,0.67137,182099996.0
2007-02-26 23:56:00,0.6714,0.67145,0.6714,0.67142,70300000.0
2007-02-26 23:57:00,0.67145,0.67148,0.67142,0.67142,179599997.0
2007-02-26 23:58:00,0.67143,0.67143,0.67112,0.67112,94200001.0
2007-02-26 23:59:00,0.67136,0.67142,0.67133,0.6714,161800003.0
2007-02-27 00:00:00,0.67134,0.67138,0.67129,0.6713,199699999.0
2007-02-27 00:01:00,0.67135,0.67139,0.67134,0.67138,137799999.0
2007-02-27 00:02:00,0.67137,0.67137,0.67133,0.67133,38300000.0
2007-02-27 00:03:00,0.6714,0.6714,0.6714,0.6714,36699998.0
2007-02-27 00:04:00,0.67138,0.67138,0.67137,0.67137,30500000.0
2007-02-27 00:05:00,0.67132,0.67139,0.67132,0.67139,98499999.0
2007-02-27 00:06:00,0.67138,0.67142,0.67136,0.6714,98099999.0
2007-02-27 00:07:00,0.67135,0.67138,0.6713,0.67134,64600000.0
2007-02-27 00:08:00,0.67138,0.67142,0.67137,0.67137,306799994.0
2007-02-27 00:09:00,0.6717,0.67178,0.6717,0.67174,166699999.0
2007-02-27 00:10:00,0.67142,0.67148,0.67141,0.67141,122599999.0
2007-02-27 00:11:00,0.67147,0.67147,0.67142,0.67142,93399999.0
2007-02-27 00:12:00,0.67145,0.67145,0.67145,0.67145,10300000.0
2007-02-27 00:13:00,0.67148,0.67153,0.67148,0.67153,65200002.0
2007-02-27 00:14:00,0.67151,0.67151,0.67148,0.67148,85100002.0
2007-02-27 00:15:00,0.67151,0.67151,0.67144,0.67146,76700001.0
2007-02-27 00:16:00,0.67141,0.67143,0.67137,0.67143,132999999.0
2007-02-27 00:17:00,0.6715,0.6715,0.67148,0.67148,77800001.0
2007-02-27 00:18:00,0.67146,0.67153,0.67146,0.67153,46400000.0
2007-02-27 00:19:00,0.67153,0.67153,0.67147,0.67147,52700001.0
2007-02-27 00:20:00,0.67148,0.67154,0.67148,0.67154,110199998.0
2007-02-27 00:21:00,0.67153,0.67153,0.67149,0.67149,23900000.0
2007-02-27 00:22:00,0.67147,0.6715,0.67143,0.6715,85800001.0
2007-02-27 00:23:00,0.67147,0.67149,0.67147,0.67147,25600000.0
2007-02-27 00:24:00,0.67151,0.67154,0.67149,0.67152,90200001.0
2007-02-27 00:25:00,0.6715,0.67151,0.67146,0.67146,24699999.0
2007-02-27 00:26:00,0.6715,0.6715,0.67147,0.6715,125299998.0
2007-02-27 00:27:00,0.67152,0.67152,0.6714,0.67148,80800000.0
2007-02-27 00:28:00,0.67151,0.67154,0.67151,0.67151,122799999.0
2007-02-27 00:29:00,0.67153,0.67153,0.67142,0.67142,194300002.0
2007-02-27 00:30:00,0.67151,0.67153,0.67147,0.67149,101699999.0
2007-02-27 00:31:00,0.6715,0.67153,0.6715,0.67153,59000001.0
2007-02-27 00:32:00,0.67155,0.67157,0.67152,0.67157,172400000.0
2007-02-27 00:33:00,0.6715,0.67155,0.6715,0.67155,186900000.0
2007-02-27 00:34:00,0.6715,0.67156,0.6715,0.67152,69900002.0
2007-02-27 00:35:00,0.67145,0.67154,0.67145,0.67148,192500003.0
2007-02-27 00:36:00,0.67149,0.67149,0.67145,0.67149,142100000.0
2007-02-27 00:37:00,0.67155,0.67155,0.67152,0.67152,22300000.0
2007-02-27 00:38:00,0.67152,0.67152,0.67152,0.67152,95299999.0
2007-02-27 00:39:00,0.6715,0.67155,0.6715,0.67155,32700000.0
2007-02-27 00:40:00,0.67155,0.67155,0.67148,0.6715,131699998.0
2007-02-27 00:41:00,0.6715,0.6716,0.67149,0.67155,306700000.0
2007-02-27 00:42:00,0.67151,0.67158,0.6715,0.67152,314000002.0
2007-02-27 00:43:00,0.6715,0.67155,0.6715,0.67155,47800001.0
2007-02-27 00:44:00,0.67158,0.67158,0.6715,0.67153,108600002.0
2007-02-27 00:45:00,0.67153,0.67153,0.67149,0.67149,44600000.0
2007-02-27 00:46:00,0.67151,0.67154,0.67148,0.67152,165900005.0
2007-02-27 00:47:00,0.67152,0.67153,0.67151,0.67151,81399997.0
2007-02-27 00:48:00,0.67148,0.67152,0.67148,0.67151,101600003.0
2007-02-27 00:49:00,0.67158,0.67158,0.6715,0.6715,148999999.0
2007-02-27 00:50:00,0.67153,0.67157,0.67145,0.67157,207700002.0
2007-02-27 00:51:00,0.67168,0.6717,0.6716,0.67164,97500000.0
2007-02-27 00:52:00,0.67159,0.67163,0.67159,0.6716,66200001.0
2007-02-27 00:53:00,0.6717,0.6717,0.67164,0.67164,167000001.0
2007-02-27 00:54:00,0.67165,0.67165,0.67162,0.67162,48800000.0
2007-02-27 00:55:00,0.67167,0.67168,0.67163,0.67163,177100000.0
2007-02-27 00:56:00,0.67168,0.67168,0.67156,0.6716,270199997.0
2007-02-27 00:57:00,0.67165,0.67175,0.67165,0.6717,90200001.0
2007-02-27 00:58:00,0.6717,0.67177,0.67166,0.67166,116100003.0
2007-02-27 00:59:00,0.67167,0.67172,0.67167,0.67171,113399999.0
2007-02-27 01:00:00,0.67164,0.67168,0.67164,0.67168,40899998.0
2007-02-27 01:01:00,0.67168,0.67168,0.67162,0.67162,75499998.0
2007-02-27 01:02:00,0.67165,0.67165,0.67155,0.67157,95800000.0
2007-02-27 01:03:00,0.67155,0.67156,0.67147,0.67149,156500003.0
2007-02-27 01:04:00,0.67153,0.67157,0.67151,0.67155,146999999.0
2007-02-27 01:05:00,0.67155,0.67155,0.67148,0.67154,67999999.0
2007-02-27 01:06:00,0.67156,0.67164,0.67155,0.67164,168200002.0
2007-02-27 01:07:00,0.67164,0.6717,0.67157,0.67157,148000000.0
2007-02-27 01:08:00,0.6716,0.67167,0.67159,0.67159,241299998.0
2007-02-27 01:09:00,0.67165,0.67165,0.6716,0.67163,98300000.0
2007-02-27 01:10:00,0.67165,0.67165,0.6716,0.67163,184199999.0
2007-02-27 01:11:00,0.67163,0.67167,0.67161,0.67164,198699999.0
2007-02-27 01:12:00,0.67162,0.67169,0.67152,0.67158,166499998.0
2007-02-27 01:13:00,0.67162,0.67165,0.67162,0.67165,140500001.0
2007-02-27 01:14:00,0.67162,0.67164,0.67156,0.67159,194699999.0
2007-02-27 01:15:00,0.67155,0.67162,0.67155,0.67162,176099999.0
2007-02-27 01:16:00,0.67163,0.67165,0.6716,0.67165,138600001.0
2007-02-27 01:17:00,0.67165,0.67165,0.67162,0.67162,116700001.0
2007-02-27 01:18:00,0.6716,0.67165,0.6716,0.67165,31900000.0
2007-02-27 01:19:00,0.67165,0.67168,0.67162,0.67165,125500000.0
2007-02-27 01:20:00,0.67178,0.67179,0.67138,0.67144,223200001.0
2007-02-27 01:21:00,0.67163,0.67165,0.67162,0.67165,44000000.0
2007-02-27 01:22:00,0.67168,0.67168,0.67162,0.67165,68700001.0
2007-02-27 01:23:00,0.67163,0.67163,0.67151,0.67159,194999999.0
2007-02-27 01:24:00,0.67165,0.67168,0.67165,0.67168,39899998.0
2007-02-27 01:25:00,0.67169,0.67173,0.67163,0.67165,148900002.0
2007-02-27 01:26:00,0.67172,0.67172,0.6717,0.6717,61300000.0
2007-02-27 01:27:00,0.67173,0.67173,0.67168,0.67169,131699998.0
2007-02-27 01:28:00,0.67178,0.67178,0.67173,0.67173,48600001.0
2007-02-27 01:29:00,0.67173,0.67176,0.67166,0.67176,88699999.0
2007-02-27 01:30:00,0.67173,0.67175,0.67173,0.67175,21400000.0
2007-02-27 01:31:00,0.67172,0.67175,0.67172,0.67172,110800002.0
2007-02-27 01:32:00,0.67173,0.67178,0.67169,0.67178,190200002.0
2007-02-27 01:33:00,0.67175,0.67179,0.67174,0.67174,129399999.0
2007-02-27 01:34:00,0.67174,0.67174,0.67167,0.67167,98999997.0
2007-02-27 01:35:00,0.67165,0.67165,0.67156,0.67162,167800003.0
2007-02-27 01:36:00,0.67166,0.6717,0.67165,0.67165,98799998.0
2007-02-27 01:37:00,0.67165,0.67168,0.6716,0.67168,232100005.0
2007-02-27 01:38:00,0.67178,0.67179,0.67158,0.6717,131099997.0
2007-02-27 01:39:00,0.67167,0.6717,0.67159,0.67161,115499997.0
2007-02-27 01:40:00,0.67168,0.67172,0.67167,0.67168,135000001.0
2007-02-27 01:41:00,0.67175,0.67177,0.67158,0.6717,160399998.0
2007-02-27 01:42:00,0.6717,0.67172,0.67166,0.67167,180499995.0
2007-02-27 01:43:00,0.6717,0.67174,0.67161,0.67167,216500002.0
2007-02-27 01:44:00,0.67168,0.67168,0.67161,0.67162,125000001.0
2007-02-27 01:45:00,0.67167,0.67174,0.67165,0.67173,133899997.0
2007-02-27 01:46:00,0.67175,0.67175,0.6717,0.6717,122499998.0
2007-02-27 01:47:00,0.67175,0.67177,0.67175,0.67177,99400002.0
2007-02-27 01:48:00,0.67173,0.67175,0.67172,0.67175,152200003.0
2007-02-27 01:49:00,0.67172,0.67175,0.6717,0.6717,59900000.0
2007-02-27 01:50:00,0.67172,0.67178,0.67169,0.67175,128899998.0
2007-02-27 01:51:00,0.67185,0.67185,0.6718,0.67183,68900000.0
2007-02-27 01:52:00,0.67178,0.67178,0.67172,0.67174,113100001.0
2007-02-27 01:53:00,0.67172,0.67175,0.67168,0.67174,152600003.0
2007-02-27 01:54:00,0.67172,0.67174,0.67161,0.67171,127700000.0
2007-02-27 01:55:00,0.67172,0.67175,0.6717,0.67173,74100001.0
2007-02-27 01:56:00,0.67174,0.67181,0.6717,0.6717,160500000.0
2007-02-27 01:57:00,0.67167,0.67173,0.67167,0.67173,157199998.0
2007-02-27 01:58:00,0.67172,0.67175,0.67172,0.67175,58100003.0
2007-02-27 01:59:00,0.67175,0.67175,0.67172,0.67172,101399999.0
2007-02-27 02:00:00,0.67169,0.67171,0.67163,0.67163,151300003.0
2007-02-27 02:01:00,0.67171,0.67175,0.67167,0.6717,197100000.0
2007-02-27 02:02:00,0.67167,0.67174,0.67167,0.67174,197600005.0
2007-02-27 02:03:00,0.6717,0.67172,0.6717,0.67172,51200001.0
2007-02-27 02:04:00,0.67175,0.67175,0.67167,0.67175,28700000.0
2007-02-27 02:05:00,0.67175,0.67175,0.67167,0.67175,210699993.0
2007-02-27 02:06:00,0.67172,0.67178,0.6717,0.6717,139400001.0
2007-02-27 02:07:00,0.67175,0.67177,0.6717,0.67172,216499999.0
2007-02-27 02:08:00,0.67172,0.67175,0.6717,0.6717,85499998.0
2007-02-27 02:09:00,0.67177,0.67177,0.67168,0.67168,84800003.0
2007-02-27 02:10:00,0.67168,0.6717,0.67167,0.67167,113600001.0
2007-02-27 02:11:00,0.67172,0.67174,0.6717,0.6717,141899998.0
2007-02-27 02:12:00,0.6717,0.67172,0.6717,0.67172,20800000.0
2007-02-27 02:13:00,0.67165,0.67176,0.67165,0.67176,52000000.0
2007-02-27 02:14:00,0.67172,0.67178,0.67172,0.67173,55899998.0
2007-02-27 02:15:00,0.67172,0.67178,0.6717,0.67175,93699999.0
2007-02-27 02:16:00,0.67175,0.67178,0.6717,0.67173,158400003.0
2007-02-27 02:17:00,0.67172,0.67175,0.67172,0.67172,150099999.0
2007-02-27 02:18:00,0.67168,0.67168,0.67167,0.67167,43799998.0
2007-02-27 02:19:00,0.67161,0.67166,0.67161,0.67165,256700000.0
2007-02-27 02:20:00,0.67162,0.67168,0.67162,0.67165,163099995.0
2007-02-27 02:21:00,0.67164,0.67168,0.67164,0.67168,35900000.0
2007-02-27 02:22:00,0.67172,0.67177,0.67171,0.67174,25400000.0
2007-02-27 02:23:00,0.67171,0.67171,0.67165,0.67168,138700000.0
2007-02-27 02:24:00,0.6717,0.67173,0.67165,0.67169,183600000.0
2007-02-27 02:25:00,0.6717,0.67175,0.67168,0.67175,134200001.0
2007-02-27 02:26:00,0.67174,0.67174,0.67169,0.67169,81600002.0
2007-02-27 02:27:00,0.67165,0.67175,0.67165,0.6717,146199996.0
2007-02-27 02:28:00,0.67175,0.67177,0.6717,0.6717,159799997.0
2007-02-27 02:29:00,0.67172,0.67175,0.6717,0.67175,115400003.0
2007-02-27 02:30:00,0.67171,0.67177,0.6717,0.67172,179200001.0
2007-02-27 02:31:00,0.6717,0.67178,0.6717,0.67175,49800001.0
2007-02-27 02:32:00,0.67178,0.6718,0.67172,0.67175,76100001.0
2007-02-27 02:33:00,0.67174,0.67179,0.67174,0.67174,131100004.0
2007-02-27 02:34:00,0.67172,0.67173,0.6717,0.67171,126100000.0
2007-02-27 02:35:00,0.67171,0.67174,0.67166,0.67168,172100001.0
2007-02-27 02:36:00,0.67164,0.67171,0.67163,0.67171,106600001.0
2007-02-27 02:37:00,0.67173,0.67175,0.67172,0.67175,98499998.0
2007-02-27 02:38:00,0.67175,0.67175,0.6717,0.67173,52600001.0
2007-02-27 02:39:00,0.67168,0.67179,0.67166,0.6717,143700003.0
2007-02-27 02:40:00,0.67166,0.6717,0.67163,0.67166,247499997.0
2007-02-27 02:41:00,0.67158,0.67163,0.67155,0.67163,164699994.0
2007-02-27 02:42:00,0.67152,0.67159,0.67152,0.67158,23200000.0
2007-02-27 02:43:00,0.67156,0.67156,0.67147,0.67147,58200001.0
2007-02-27 02:44:00,0.67149,0.67149,0.67134,0.6714,231300001.0
2007-02-27 02:45:00,0.67137,0.6714,0.67137,0.67138,137800001.0
2007-02-27 02:46:00,0.67133,0.67138,0.67133,0.67138,78800002.0
2007-02-27 02:47:00,0.67135,0.67135,0.67129,0.67129,64600001.0
2007-02-27 02:48:00,0.67121,0.67128,0.67121,0.67128,82100001.0
2007-02-27 02:49:00,0.67133,0.67133,0.67129,0.67129,13800000.0
2007-02-27 02:50:00,0.67127,0.67134,0.67127,0.67134,146600001.0
2007-02-27 02:51:00,0.67134,0.67136,0.67132,0.67134,90299999.0
2007-02-27 02:52:00,0.67141,0.67144,0.67133,0.67141,221899997.0
2007-02-27 02:53:00,0.67143,0.67144,0.67136,0.67144,121000000.0
2007-02-27 02:54:00,0.67147,0.67153,0.67145,0.67151,71700000.0
2007-02-27 02:55:00,0.6715,0.6715,0.67147,0.67147,58299999.0
2007-02-27 02:56:00,0.67148,0.67152,0.67144,0.67147,234399993.0
2007-02-27 02:57:00,0.6714,0.6714,0.67129,0.6713,121699999.0
2007-02-27 02:58:00,0.67136,0.67146,0.67132,0.67146,150399998.0
2007-02-27 02:59:00,0.67141,0.67141,0.67134,0.67138,52999998.0
2007-02-27 03:00:00,0.67141,0.67141,0.67135,0.67141,65500000.0
2007-02-27 03:01:00,0.6713,0.67134,0.67128,0.67132,147600000.0
2007-02-27 03:02:00,0.67135,0.67135,0.67135,0.67135,52899999.0
2007-02-27 03:03:00,0.67131,0.67132,0.67127,0.67128,149900000.0
2007-02-27 03:04:00,0.6713,0.67141,0.6713,0.67135,346900000.0
2007-02-27 03:05:00,0.67138,0.67142,0.67131,0.67133,119500001.0
2007-02-27 03:06:00,0.67137,0.67143,0.67132,0.67143,66300002.0
2007-02-27 03:07:00,0.67139,0.67145,0.67139,0.67145,122599996.0
2007-02-27 03:08:00,0.6714,0.6714,0.67135,0.67135,73099998.0
2007-02-27 03:09:00,0.67134,0.67136,0.67128,0.67129,237500001.0
2007-02-27 03:10:00,0.67137,0.67143,0.67136,0.67138,146999999.0
2007-02-27 03:11:00,0.67135,0.67139,0.67133,0.67133,41800000.0
2007-02-27 03:12:00,0.67135,0.67138,0.67132,0.67133,63600000.0
2007-02-27 03:13:00,0.67133,0.67135,0.67133,0.67135,54000000.0
2007-02-27 03:14:00,0.67133,0.67133,0.67129,0.67129,55000000.0
2007-02-27 03:15:00,0.67132,0.67132,0.67128,0.67128,49700002.0
2007-02-27 03:16:00,0.67131,0.67132,0.67128,0.67129,12200000.0
2007-02-27 03:17:00,0.67135,0.67137,0.67132,0.67137,123100001.0
2007-02-27 03:18:00,0.67137,0.67138,0.67132,0.67137,55300000.0
2007-02-27 03:19:00,0.67135,0.67135,0.67135,0.67135,22700001.0
2007-02-27 03:20:00,0.67129,0.67129,0.67121,0.67121,96599998.0
2007-02-27 03:21:00,0.67118,0.67124,0.67118,0.67124,29500001.0
2007-02-27 03:22:00,0.67123,0.67126,0.67121,0.67123,180999999.0
2007-02-27 03:23:00,0.67127,0.6713,0.67127,0.67128,60299998.0
2007-02-27 03:24:00,0.67137,0.67137,0.67127,0.67133,156500002.0
2007-02-27 03:25:00,0.67131,0.67133,0.67128,0.67129,105400001.0
2007-02-27 03:26:00,0.6713,0.6713,0.67123,0.67123,85599998.0
2007-02-27 03:27:00,0.6713,0.6713,0.67127,0.67127,40600000.0
2007-02-27 03:28:00,0.67123,0.67123,0.6712,0.6712,174500000.0
2007-02-27 03:29:00,0.6712,0.6712,0.6712,0.6712,35099998.0
2007-02-27 03:30:00,0.67118,0.67118,0.67115,0.67117,143599997.0
2007-02-27 03:31:00,0.6712,0.6712,0.67114,0.67114,138199996.0
2007-02-27 03:32:00,0.67108,0.67114,0.67108,0.67112,134400001.0
2007-02-27 03:33:00,0.671,0.67115,0.671,0.67112,136100001.0
2007-02-27 03:34:00,0.67109,0.67114,0.67102,0.67109,210499996.0
2007-02-27 03:35:00,0.6711,0.67118,0.6711,0.67118,207700003.0
2007-02-27 03:36:00,0.6712,0.6712,0.67118,0.67118,49500000.0
2007-02-27 03:37:00,0.67117,0.67117,0.67105,0.67105,82199998.0
2007-02-27 03:38:00,0.67104,0.67106,0.67101,0.67101,90299999.0
2007-02-27 03:39:00,0.67107,0.6711,0.67101,0.67101,91700000.0
2007-02-27 03:40:00,0.67111,0.67116,0.67111,0.67116,28700000.0
2007-02-27 03:41:00,0.67119,0.67119,0.67117,0.67117,75200002.0
2007-02-27 03:42:00,0.67116,0.6712,0.67116,0.6712,198199998.0
2007-02-27 03:43:00,0.67115,0.67115,0.67106,0.67114,74799998.0
2007-02-27 03:44:00,0.67114,0.67115,0.67114,0.67115,42500001.0
2007-02-27 03:45:00,0.67115,0.67117,0.67115,0.67117,43800000.0
2007-02-27 03:46:00,0.67111,0.67111,0.67108,0.67108,24700000.0
2007-02-27 03:47:00,0.67102,0.67102,0.67102,0.67102,12700000.0
2007-02-27 03:48:00,0.67101,0.67108,0.67099,0.67108,166800001.0
2007-02-27 03:49:00,0.67106,0.67115,0.67102,0.67102,142799999.0
2007-02-27 03:50:00,0.67096,0.67112,0.67096,0.67103,110099999.0
2007-02-27 03:51:00,0.67108,0.67109,0.671,0.67109,112300000.0
2007-02-27 03:52:00,0.67109,0.67116,0.67103,0.67115,157800000.0
2007-02-27 03:53:00,0.67121,0.67121,0.67113,0.67117,172600002.0
2007-02-27 03:54:00,0.67122,0.67122,0.67118,0.6712,133199999.0
2007-02-27 03:55:00,0.67118,0.6712,0.67118,0.67118,48800000.0
2007-02-27 03:56:00,0.67118,0.67118,0.6711,0.6711,22300000.0
2007-02-27 03:57:00,0.67093,0.67111,0.67089,0.67103,277000000.0
2007-02-27 03:58:00,0.67107,0.67115,0.67107,0.67114,182299994.0
2007-02-27 03:59:00,0.6712,0.6712,0.67112,0.67112,86099999.0
2007-02-27 04:00:00,0.6712,0.6712,0.67118,0.67118,29500001.0
2007-02-27 04:01:00,0.67115,0.6712,0.67115,0.6712,155399996.0
2007-02-27 04:02:00,0.67119,0.67124,0.67116,0.67119,159799995.0
2007-02-27 04:03:00,0.67118,0.67118,0.67108,0.67115,114100000.0
2007-02-27 04:04:00,0.67119,0.67119,0.67113,0.67113,109099997.0
2007-02-27 04:05:00,0.67117,0.67117,0.67116,0.67116,71300001.0
2007-02-27 04:06:00,0.67118,0.67118,0.67118,0.67118,800000.0
2007-02-27 04:07:00,0.67117,0.67119,0.67112,0.67119,186600002.0
2007-02-27 04:08:00,0.67116,0.67119,0.67112,0.67119,220000000.0
2007-02-27 04:09:00,0.6712,0.6712,0.6712,0.6712,29400001.0
2007-02-27 04:10:00,0.67118,0.67118,0.67113,0.67113,76699998.0
2007-02-27 04:11:00,0.67117,0.67125,0.67115,0.67115,211999995.0
2007-02-27 04:12:00,0.67116,0.67117,0.6711,0.67115,169000003.0
2007-02-27 04:13:00,0.67101,0.67101,0.67096,0.67101,172200005.0
2007-02-27 04:14:00,0.67101,0.67104,0.67095,0.67095,63100001.0
2007-02-27 04:15:00,0.67099,0.67113,0.67099,0.67113,124599998.0
2007-02-27 04:16:00,0.6711,0.6711,0.67108,0.67108,59799999.0
2007-02-27 04:17:00,0.67103,0.67103,0.67102,0.67102,2400000.0
2007-02-27 04:18:00,0.67105,0.67105,0.67105,0.67105,27900000.0
2007-02-27 04:19:00,0.67103,0.67105,0.67102,0.67102,155299998.0
2007-02-27 04:20:00,0.67102,0.67104,0.67098,0.67098,102999999.0
2007-02-27 04:21:00,0.671,0.67103,0.671,0.67103,50200001.0
2007-02-27 04:22:00,0.671,0.671,0.67095,0.67095,157899999.0
2007-02-27 04:23:00,0.67104,0.67104,0.671,0.67104,102300004.0
2007-02-27 04:24:00,0.671,0.67105,0.671,0.67105,78099998.0
2007-02-27 04:25:00,0.67103,0.67103,0.67102,0.67102,35300000.0
2007-02-27 04:26:00,0.67104,0.67107,0.671,0.67104,151900001.0
2007-02-27 04:27:00,0.67105,0.67108,0.671,0.67108,53500000.0
2007-02-27 04:28:00,0.67102,0.67105,0.671,0.671,52599999.0
2007-02-27 04:29:00,0.6708,0.67107,0.6708,0.67103,194200002.0
2007-02-27 04:30:00,0.67103,0.67108,0.67102,0.67102,96399998.0
2007-02-27 04:31:00,0.67102,0.67103,0.67097,0.671,170799998.0
2007-02-27 04:32:00,0.67102,0.67102,0.671,0.67102,29700001.0
2007-02-27 04:33:00,0.67106,0.67106,0.67095,0.67103,138299999.0
2007-02-27 04:34:00,0.67102,0.67102,0.67099,0.67102,147699998.0
2007-02-27 04:35:00,0.67104,0.67104,0.67094,0.67097,163800001.0
2007-02-27 04:36:00,0.671,0.67102,0.67095,0.67102,71100000.0
2007-02-27 04:37:00,0.67095,0.671,0.67095,0.67097,126700001.0
2007-02-27 04:38:00,0.67095,0.67102,0.67093,0.67102,188299996.0
2007-02-27 04:39:00,0.67098,0.67101,0.67089,0.6709,292600000.0
2007-02-27 04:40:00,0.67099,0.67099,0.67099,0.67099,50400002.0
2007-02-27 04:41:00,0.67103,0.67103,0.67099,0.67099,117100000.0
2007-02-27 04:42:00,0.67103,0.67104,0.67099,0.67104,66300002.0
2007-02-27 04:43:00,0.67102,0.67104,0.67099,0.67099,139199999.0
2007-02-27 04:44:00,0.67095,0.67102,0.67095,0.67102,97200000.0
2007-02-27 04:45:00,0.67094,0.67099,0.67091,0.67099,157100000.0
2007-02-27 04:46:00,0.67098,0.671,0.67098,0.67098,32300000.0
2007-02-27 04:47:00,0.67102,0.67102,0.67094,0.67101,90200001.0
2007-02-27 04:48:00,0.671,0.671,0.67097,0.67097,124799999.0
2007-02-27 04:49:00,0.67097,0.67104,0.67096,0.67104,115999999.0
2007-02-27 04:50:00,0.67105,0.67113,0.67104,0.67107,315600000.0
2007-02-27 04:51:00,0.67102,0.67107,0.67097,0.67102,154300000.0
2007-02-27 04:52:00,0.67102,0.67105,0.67097,0.67102,102100002.0
2007-02-27 04:53:00,0.67105,0.67108,0.671,0.67105,135699999.0
2007-02-27 04:54:00,0.67104,0.67105,0.67102,0.67102,146099999.0
2007-02-27 04:55:00,0.67102,0.67107,0.671,0.67102,168800000.0
2007-02-27 04:56:00,0.671,0.67107,0.67098,0.67107,130799999.0
2007-02-27 04:57:00,0.671,0.67105,0.671,0.67105,45399999.0
2007-02-27 04:58:00,0.67098,0.67104,0.67098,0.67104,77600000.0
2007-02-27 04:59:00,0.67103,0.67103,0.67098,0.67098,30600001.0
2007-02-27 05:00:00,0.67095,0.67096,0.67094,0.67094,125999999.0
2007-02-27 05:01:00,0.67087,0.67103,0.67083,0.67098,111100002.0
2007-02-27 05:02:00,0.67101,0.67102,0.67087,0.67097,151799999.0
2007-02-27 05:03:00,0.671,0.67112,0.67081,0.67087,178400000.0
2007-02-27 05:04:00,0.67092,0.67101,0.67092,0.67101,34200001.0
2007-02-27 05:05:00,0.67108,0.67108,0.67108,0.67108,15100000.0
2007-02-27 05:06:00,0.67105,0.6711,0.67105,0.67108,39300000.0
2007-02-27 05:07:00,0.67106,0.67109,0.67104,0.67106,59999999.0
2007-02-27 05:08:00,0.67109,0.67114,0.67106,0.67106,163199998.0
2007-02-27 05:09:00,0.67095,0.67105,0.67089,0.67105,215399995.0
2007-02-27 05:10:00,0.67108,0.67108,0.67108,0.67108,122999996.0
2007-02-27 05:11:00,0.67107,0.67108,0.67102,0.67104,185300004.0
2007-02-27 05:12:00,0.67114,0.67114,0.67111,0.67111,44700001.0
2007-02-27 05:13:00,0.67114,0.67114,0.67106,0.67111,162899999.0
2007-02-27 05:14:00,0.67112,0.67115,0.67108,0.67109,43400000.0
2007-02-27 05:15:00,0.6711,0.6711,0.6711,0.6711,19900000.0
2007-02-27 05:16:00,0.67115,0.67122,0.67111,0.67122,89199998.0
2007-02-27 05:17:00,0.67121,0.67124,0.6712,0.67124,64600001.0
2007-02-27 05:18:00,0.6712,0.67125,0.6712,0.6712,201100000.0
2007-02-27 05:19:00,0.67124,0.67128,0.6712,0.67126,146700000.0
2007-02-27 05:20:00,0.67123,0.67123,0.67123,0.67123,800000.0
2007-02-27 05:21:00,0.67119,0.67124,0.67119,0.67124,123599996.0
2007-02-27 05:22:00,0.67121,0.67124,0.6712,0.67124,88000001.0
2007-02-27 05:23:00,0.67117,0.67123,0.67113,0.67117,127300002.0
2007-02-27 05:24:00,0.67122,0.67126,0.67117,0.67117,135699998.0
2007-02-27 05:25:00,0.6712,0.6712,0.6712,0.6712,8000000.0
2007-02-27 05:26:00,0.67117,0.67121,0.67111,0.67111,186299999.0
2007-02-27 05:27:00,0.67113,0.67113,0.67113,0.67113,20700000.0
2007-02-27 05:28:00,0.67112,0.67121,0.67112,0.67118,97200000.0
2007-02-27 05:29:00,0.6712,0.6712,0.6711,0.67115,117799998.0
2007-02-27 05:30:00,0.67118,0.6712,0.67116,0.6712,127800001.0
2007-02-27 05:31:00,0.67122,0.67124,0.67117,0.67122,142399997.0
2007-02-27 05:32:00,0.67119,0.67122,0.67116,0.67118,282499999.0
2007-02-27 05:33:00,0.67114,0.67123,0.67114,0.67114,171700000.0
2007-02-27 05:34:00,0.67111,0.67118,0.67111,0.67116,121499998.0
2007-02-27 05:35:00,0.67125,0.67125,0.67102,0.67104,92499998.0
2007-02-27 05:36:00,0.67122,0.67137,0.6711,0.67121,70000000.0
2007-02-27 05:37:00,0.67115,0.67115,0.67097,0.6711,242799998.0
2007-02-27 05:38:00,0.67122,0.67126,0.67122,0.67126,30299999.0
2007-02-27 05:39:00,0.67114,0.67121,0.67114,0.67121,180100003.0
2007-02-27 05:40:00,0.67126,0.67126,0.67118,0.67121,223299996.0
2007-02-27 05:41:00,0.67125,0.67125,0.67122,0.67125,84399999.0
2007-02-27 05:42:00,0.67123,0.67124,0.67122,0.67122,96599999.0
2007-02-27 05:43:00,0.67118,0.67118,0.67118,0.67118,800000.0
2007-02-27 05:44:00,0.67123,0.67125,0.67122,0.67125,54200002.0
2007-02-27 05:45:00,0.67119,0.67121,0.67112,0.67112,128100003.0
2007-02-27 05:46:00,0.6712,0.6712,0.6712,0.6712,2900000.0
2007-02-27 05:47:00,0.67115,0.67123,0.67113,0.67123,344100002.0
2007-02-27 05:48:00,0.67123,0.67123,0.67123,0.67123,51800002.0
2007-02-27 05:49:00,0.67123,0.67124,0.67115,0.67115,235899997.0
2007-02-27 05:50:00,0.67122,0.67126,0.67122,0.67124,54299999.0
2007-02-27 05:51:00,0.67127,0.67127,0.67116,0.6712,181900000.0
2007-02-27 05:52:00,0.67118,0.67124,0.67115,0.6712,155500003.0
2007-02-27 05:53:00,0.6712,0.67124,0.6712,0.67121,59899999.0
2007-02-27 05:54:00,0.67122,0.67128,0.67122,0.67125,80200003.0
2007-02-27 05:55:00,0.67123,0.67123,0.67117,0.67117,86000001.0
2007-02-27 05:56:00,0.67118,0.67124,0.67115,0.67115,116800000.0
2007-02-27 05:57:00,0.67117,0.67122,0.67117,0.6712,138799997.0
2007-02-27 05:58:00,0.6712,0.6712,0.6712,0.6712,800000.0
2007-02-27 05:59:00,0.67123,0.67124,0.67117,0.67117,122499997.0
2007-02-27 06:00:00,0.6712,0.67122,0.67118,0.6712,110100001.0
2007-02-27 06:01:00,0.67122,0.67125,0.67111,0.67111,101999999.0
2007-02-27 06:02:00,0.67117,0.67117,0.67115,0.67116,70999998.0
2007-02-27 06:03:00,0.6712,0.67122,0.67117,0.67117,129999995.0
2007-02-27 06:04:00,0.67115,0.67126,0.67115,0.67119,112600001.0
2007-02-27 06:05:00,0.67121,0.67122,0.67121,0.67122,21500001.0
2007-02-27 06:06:00,0.67115,0.67122,0.67115,0.67122,190100002.0
2007-02-27 06:07:00,0.67125,0.67125,0.67117,0.67121,240200000.0
2007-02-27 06:08:00,0.67114,0.67114,0.67113,0.67113,36800000.0
2007-02-27 06:09:00,0.67107,0.67113,0.67107,0.67113,37500000.0
2007-02-27 06:10:00,0.67125,0.67134,0.67102,0.67102,251900001.0
2007-02-27 06:11:00,0.67117,0.67117,0.67115,0.67115,49399998.0
2007-02-27 06:12:00,0.6712,0.67122,0.67117,0.67117,75799999.0
2007-02-27 06:13:00,0.67119,0.67122,0.67113,0.67115,244999997.0
2007-02-27 06:14:00,0.67115,0.67123,0.67115,0.67123,121300000.0
2007-02-27 06:15:00,0.67122,0.67128,0.67115,0.67115,204300002.0
2007-02-27 06:16:00,0.67124,0.67127,0.67118,0.67125,203400002.0
2007-02-27 06:17:00,0.67123,0.67125,0.6712,0.67123,174399995.0
2007-02-27 06:18:00,0.67125,0.67127,0.67117,0.67124,199600003.0
2007-02-27 06:19:00,0.67127,0.67127,0.67122,0.67123,32499999.0
2007-02-27 06:20:00,0.67115,0.67117,0.67113,0.67117,192399995.0
2007-02-27 06:21:00,0.67121,0.67123,0.67117,0.67123,91600000.0
2007-02-27 06:22:00,0.67123,0.67123,0.67122,0.67122,15200000.0
2007-02-27 06:23:00,0.67117,0.67119,0.67112,0.67116,134199998.0
2007-02-27 06:24:00,0.67117,0.67121,0.67112,0.67117,128899998.0
2007-02-27 06:25:00,0.67115,0.6712,0.67115,0.67115,39600000.0
2007-02-27 06:26:00,0.67115,0.67119,0.67114,0.67114,90599997.0
2007-02-27 06:27:00,0.67116,0.67118,0.67115,0.67115,99999998.0
2007-02-27 06:28:00,0.67115,0.67115,0.67115,0.67115,21600000.0
2007-02-27 06:29:00,0.67119,0.67119,0.67114,0.67119,171699997.0
2007-02-27 06:30:00,0.67115,0.67121,0.67114,0.67121,75299999.0
2007-02-27 06:31:00,0.67119,0.67124,0.67117,0.6712,108200000.0
2007-02-27 06:32:00,0.67123,0.67123,0.67122,0.67122,16800000.0
2007-02-27 06:33:00,0.67118,0.67119,0.67109,0.67114,51700000.0
2007-02-27 06:34:00,0.67118,0.67119,0.67117,0.67117,216299993.0
2007-02-27 06:35:00,0.67122,0.67123,0.67122,0.67123,8000000.0
2007-02-27 06:36:00,0.67125,0.67125,0.67125,0.67125,57500000.0
2007-02-27 06:37:00,0.67127,0.67128,0.6712,0.67128,139599998.0
2007-02-27 06:38:00,0.67121,0.67122,0.67121,0.67122,68599998.0
2007-02-27 06:39:00,0.67118,0.67118,0.67111,0.67111,24000000.0
2007-02-27 06:40:00,0.67115,0.67117,0.67112,0.67117,45900001.0
2007-02-27 06:41:00,0.6711,0.67112,0.67109,0.67112,96400000.0
2007-02-27 06:42:00,0.6711,0.6711,0.6711,0.6711,800000.0
2007-02-27 06:43:00,0.67111,0.67111,0.67106,0.67107,120699999.0
2007-02-27 06:44:00,0.67112,0.67112,0.67105,0.67105,125799998.0
2007-02-27 06:45:00,0.6711,0.67114,0.67099,0.67099,141299998.0
2007-02-27 06:46:00,0.67105,0.67111,0.671,0.671,156700000.0
2007-02-27 06:47:00,0.67101,0.67106,0.67101,0.67105,144000002.0
2007-02-27 06:48:00,0.671,0.67106,0.67099,0.67106,143800003.0
2007-02-27 06:49:00,0.67113,0.67113,0.67104,0.6711,140299999.0
2007-02-27 06:50:00,0.67108,0.67112,0.67107,0.67107,109700001.0
2007-02-27 06:51:00,0.67105,0.67111,0.67105,0.67107,177099994.0
2007-02-27 06:52:00,0.67107,0.6711,0.67105,0.6711,163699999.0
2007-02-27 06:53:00,0.6711,0.6711,0.67105,0.67105,43100001.0
2007-02-27 06:54:00,0.67109,0.6711,0.67109,0.6711,27100001.0
2007-02-27 06:55:00,0.67115,0.67118,0.67112,0.67112,25100001.0
2007-02-27 06:56:00,0.6711,0.67118,0.67107,0.67108,104900002.0
2007-02-27 06:57:00,0.67108,0.67112,0.67108,0.67108,138100002.0
2007-02-27 06:58:00,0.67112,0.67112,0.67108,0.67108,21500000.0
2007-02-27 06:59:00,0.67109,0.67112,0.67109,0.67111,104199999.0
2007-02-27 07:00:00,0.67107,0.67115,0.67094,0.67112,215099996.0
2007-02-27 07:01:00,0.67107,0.67115,0.67107,0.67112,103999999.0
2007-02-27 07:02:00,0.67112,0.67115,0.67112,0.67112,84100000.0
2007-02-27 07:03:00,0.67113,0.67114,0.67113,0.67114,31800000.0
2007-02-27 07:04:00,0.67105,0.6711,0.67105,0.6711,24700001.0
2007-02-27 07:05:00,0.67102,0.67102,0.67102,0.67102,38299999.0
2007-02-27 07:06:00,0.67105,0.67105,0.67102,0.67103,27099999.0
2007-02-27 07:07:00,0.67103,0.67103,0.67102,0.67102,169999999.0
2007-02-27 07:08:00,0.67103,0.67108,0.67103,0.67103,110000001.0
2007-02-27 07:09:00,0.67107,0.67114,0.67107,0.6711,124300000.0
2007-02-27 07:10:00,0.67108,0.67112,0.67107,0.67107,53100001.0
2007-02-27 07:11:00,0.67108,0.6711,0.67107,0.6711,74200001.0
2007-02-27 07:12:00,0.67105,0.67105,0.67105,0.67105,1800000.0
2007-02-27 07:13:00,0.67108,0.67112,0.67108,0.6711,91699999.0
2007-02-27 07:14:00,0.6711,0.67111,0.67105,0.67111,101700000.0
2007-02-27 07:15:00,0.67114,0.67114,0.6711,0.6711,193100002.0
2007-02-27 07:16:00,0.6711,0.6711,0.67108,0.6711,121499999.0
2007-02-27 07:17:00,0.67097,0.67107,0.67097,0.67107,92700000.0
2007-02-27 07:18:00,0.67112,0.67112,0.67108,0.67108,104200002.0
2007-02-27 07:19:00,0.67107,0.67112,0.67107,0.67108,198300001.0
2007-02-27 07:20:00,0.67107,0.67108,0.67099,0.671,145499999.0
2007-02-27 07:21:00,0.67101,0.67103,0.67101,0.67102,74200000.0
2007-02-27 07:22:00,0.67105,0.67107,0.67105,0.67107,84400003.0
2007-02-27 07:23:00,0.67103,0.67103,0.67102,0.67102,76900000.0
2007-02-27 07:24:00,0.67102,0.67105,0.67102,0.67105,44000000.0
2007-02-27 07:25:00,0.67097,0.671,0.67078,0.67083,195499998.0
2007-02-27 07:26:00,0.67104,0.67104,0.67098,0.67098,53800000.0
2007-02-27 07:27:00,0.67098,0.67104,0.67098,0.67102,64000001.0
2007-02-27 07:28:00,0.67103,0.67103,0.67097,0.67102,76400002.0
2007-02-27 07:29:00,0.67105,0.67105,0.671,0.67105,82099999.0
2007-02-27 07:30:00,0.67103,0.67105,0.671,0.67103,94899999.0
2007-02-27 07:31:00,0.67106,0.67106,0.67098,0.671,95800001.0
2007-02-27 07:32:00,0.671,0.67107,0.67098,0.67107,207099996.0
2007-02-27 07:33:00,0.67105,0.67105,0.67103,0.67103,98800002.0
2007-02-27 07:34:00,0.671,0.67105,0.671,0.67105,190100003.0
2007-02-27 07:35:00,0.67108,0.67112,0.67108,0.67112,105400000.0
2007-02-27 07:36:00,0.67115,0.67115,0.67105,0.67107,66499999.0
2007-02-27 07:37:00,0.67106,0.6711,0.67103,0.6711,253199996.0
2007-02-27 07:38:00,0.6711,0.6711,0.67105,0.67105,103300000.0
2007-02-27 07:39:00,0.67102,0.67106,0.67101,0.67106,46000001.0
2007-02-27 07:40:00,0.67111,0.67114,0.67111,0.67114,74899998.0
2007-02-27 07:41:00,0.67114,0.67114,0.6711,0.67114,149300003.0
2007-02-27 07:42:00,0.67112,0.67115,0.6711,0.67115,104400000.0
2007-02-27 07:43:00,0.67111,0.67121,0.67111,0.67117,172499999.0
2007-02-27 07:44:00,0.67121,0.67124,0.67114,0.67114,79500001.0
2007-02-27 07:45:00,0.67108,0.67108,0.67105,0.67105,104099998.0
2007-02-27 07:46:00,0.67107,0.67126,0.67107,0.67123,83100002.0
2007-02-27 07:47:00,0.67132,0.67132,0.67127,0.67127,49399999.0
2007-02-27 07:48:00,0.67122,0.67128,0.67122,0.67125,51900000.0
2007-02-27 07:49:00,0.6712,0.6712,0.6712,0.6712,43899998.0
2007-02-27 07:50:00,0.67119,0.67119,0.67114,0.67118,126000002.0
2007-02-27 07:51:00,0.6712,0.67126,0.67118,0.67118,152100000.0
2007-02-27 07:52:00,0.67122,0.67122,0.67113,0.67113,238500001.0
2007-02-27 07:53:00,0.67109,0.6712,0.67109,0.6711,238300001.0
2007-02-27 07:54:00,0.67109,0.67114,0.67108,0.67108,62200000.0
2007-02-27 07:55:00,0.67112,0.67114,0.67109,0.67111,140000002.0
2007-02-27 07:56:00,0.67106,0.67111,0.67104,0.6711,170099998.0
2007-02-27 07:57:00,0.67109,0.67113,0.67109,0.67113,68699998.0
2007-02-27 07:58:00,0.67113,0.67113,0.67104,0.67108,182899998.0
2007-02-27 07:59:00,0.67112,0.67115,0.67112,0.67115,64799998.0
2007-02-27 08:00:00,0.6711,0.67121,0.6711,0.67121,144100002.0
2007-02-27 08:01:00,0.67126,0.67126,0.67119,0.67119,52300000.0
2007-02-27 08:02:00,0.6712,0.67126,0.6712,0.67126,42000000.0
2007-02-27 08:03:00,0.67121,0.67126,0.67121,0.67126,87400000.0
2007-02-27 08:04:00,0.67123,0.67125,0.67122,0.67125,119699997.0
2007-02-27 08:05:00,0.67121,0.67124,0.67117,0.67118,165300003.0
2007-02-27 08:06:00,0.67125,0.67128,0.67125,0.67128,68600000.0
2007-02-27 08:07:00,0.67126,0.67127,0.67126,0.67127,33900000.0
2007-02-27 08:08:00,0.67127,0.67128,0.67127,0.67128,12800000.0
2007-02-27 08:09:00,0.67135,0.67135,0.67135,0.67135,48700002.0
2007-02-27 08:10:00,0.67134,0.67134,0.67128,0.6713,222600002.0
2007-02-27 08:11:00,0.67127,0.67134,0.67127,0.67133,228099999.0
2007-02-27 08:12:00,0.67137,0.67137,0.6713,0.67135,96499999.0
2007-02-27 08:13:00,0.67132,0.67132,0.67132,0.67132,8000000.0
2007-02-27 08:14:00,0.6713,0.6713,0.6712,0.6712,77400001.0
2007-02-27 08:15:00,0.67115,0.67115,0.67106,0.67108,89099999.0
2007-02-27 08:16:00,0.67111,0.67113,0.6711,0.67111,98099999.0
2007-02-27 08:17:00,0.67111,0.67111,0.67105,0.67105,108600000.0
2007-02-27 08:18:00,0.671,0.67105,0.67099,0.671,120500003.0
2007-02-27 08:19:00,0.671,0.67103,0.671,0.67103,8900000.0
2007-02-27 08:20:00,0.67104,0.67113,0.67104,0.67113,105399995.0
2007-02-27 08:21:00,0.67114,0.67117,0.67112,0.67112,189900002.0
2007-02-27 08:22:00,0.67119,0.67121,0.67114,0.67114,145500001.0
2007-02-27 08:23:00,0.67127,0.67128,0.67123,0.67123,65499999.0
2007-02-27 08:24:00,0.67126,0.6714,0.67126,0.67132,95700000.0
2007-02-27 08:25:00,0.67129,0.67139,0.67129,0.67139,48000000.0
2007-02-27 08:26:00,0.67142,0.67146,0.67142,0.67145,61499998.0
2007-02-27 08:27:00,0.67147,0.67147,0.67132,0.67136,142199998.0
2007-02-27 08:28:00,0.67138,0.67138,0.67128,0.67128,49800000.0
2007-02-27 08:29:00,0.67117,0.67118,0.67117,0.67118,24000001.0
2007-02-27 08:30:00,0.67112,0.67123,0.67112,0.67123,92699999.0
2007-02-27 08:31:00,0.67124,0.67131,0.67119,0.67119,100599999.0
2007-02-27 08:32:00,0.67117,0.67132,0.67117,0.67132,136599998.0
2007-02-27 08:33:00,0.67133,0.67133,0.67129,0.67132,131400000.0
2007-02-27 08:34:00,0.67132,0.67133,0.67129,0.67131,66500000.0
2007-02-27 08:35:00,0.67128,0.67128,0.67127,0.67127,16100000.0
2007-02-27 08:36:00,0.67128,0.67137,0.67128,0.67132,217200005.0
2007-02-27 08:37:00,0.6713,0.67133,0.67123,0.67133,39400000.0
2007-02-27 08:38:00,0.6714,0.67146,0.6714,0.67143,127199998.0
2007-02-27 08:39:00,0.67143,0.67159,0.67143,0.67158,152700001.0
2007-02-27 08:40:00,0.67151,0.67157,0.67151,0.67156,115900003.0
2007-02-27 08:41:00,0.67153,0.67153,0.6714,0.67145,84799998.0
2007-02-27 08:42:00,0.6714,0.67144,0.67137,0.67138,238699998.0
2007-02-27 08:43:00,0.67132,0.67142,0.67123,0.67132,266400001.0
2007-02-27 08:44:00,0.67144,0.67148,0.67141,0.67148,109400003.0
2007-02-27 08:45:00,0.67143,0.67143,0.67135,0.6714,98200000.0
2007-02-27 08:46:00,0.67144,0.6715,0.67142,0.67148,107199997.0
2007-02-27 08:47:00,0.67148,0.6715,0.67144,0.67144,143999998.0
2007-02-27 08:48:00,0.67146,0.67152,0.67146,0.67152,41300000.0
2007-02-27 08:49:00,0.67153,0.67153,0.67135,0.6714,174000002.0
2007-02-27 08:50:00,0.67142,0.67146,0.67139,0.67139,66400000.0
2007-02-27 08:51:00,0.67141,0.67146,0.67141,0.67142,163200000.0
2007-02-27 08:52:00,0.67139,0.67148,0.67139,0.67148,102099998.0
2007-02-27 08:53:00,0.67143,0.67143,0.67136,0.67136,91000002.0
2007-02-27 08:54:00,0.67131,0.67131,0.67119,0.67119,59200001.0
2007-02-27 08:55:00,0.67113,0.67122,0.67112,0.67112,126299997.0
2007-02-27 08:56:00,0.67116,0.67117,0.67107,0.67107,137900004.0
2007-02-27 08:57:00,0.67108,0.67109,0.67108,0.67109,28700001.0
2007-02-27 08:58:00,0.67113,0.67117,0.6711,0.67112,174499997.0
2007-02-27 08:59:00,0.67111,0.67124,0.67111,0.67116,148499998.0
2007-02-27 09:00:00,0.6712,0.67123,0.67117,0.67117,83400000.0
2007-02-27 09:01:00,0.67115,0.67118,0.67111,0.67117,125299999.0
2007-02-27 09:02:00,0.67119,0.67125,0.67115,0.67118,158600004.0
2007-02-27 09:03:00,0.67121,0.67124,0.67097,0.67097,128799998.0
2007-02-27 09:04:00,0.67099,0.67101,0.67097,0.67101,118900001.0
2007-02-27 09:05:00,0.67102,0.67107,0.67096,0.67096,174699998.0
2007-02-27 09:06:00,0.67094,0.67097,0.67091,0.67092,102199999.0
2007-02-27 09:07:00,0.67088,0.6709,0.67082,0.6709,196399997.0
2007-02-27 09:08:00,0.67095,0.67104,0.67087,0.67101,178800001.0
2007-02-27 09:09:00,0.67108,0.67108,0.67102,0.67102,120499999.0
2007-02-27 09:10:00,0.67105,0.67112,0.67102,0.6711,179800001.0
2007-02-27 09:11:00,0.67112,0.67115,0.67109,0.67111,155200000.0
2007-02-27 09:12:00,0.67104,0.67104,0.67097,0.67104,121699998.0
2007-02-27 09:13:00,0.67103,0.67109,0.67102,0.67102,107800000.0
2007-02-27 09:14:00,0.671,0.67104,0.67095,0.67103,100999998.0
2007-02-27 09:15:00,0.67102,0.67102,0.67094,0.67099,136599997.0
2007-02-27 09:16:00,0.67095,0.671,0.67092,0.671,107700001.0
2007-02-27 09:17:00,0.67097,0.67106,0.67094,0.67105,133400001.0
2007-02-27 09:18:00,0.67111,0.67115,0.67107,0.67108,131000003.0
2007-02-27 09:19:00,0.67107,0.67112,0.67105,0.67105,67099999.0
2007-02-27 09:20:00,0.67102,0.67107,0.67099,0.67105,167499998.0
2007-02-27 09:21:00,0.67108,0.67116,0.67106,0.67109,63700000.0
2007-02-27 09:22:00,0.67105,0.67115,0.67102,0.67115,134499999.0
2007-02-27 09:23:00,0.67117,0.67124,0.67116,0.67124,143200001.0
2007-02-27 09:24:00,0.67121,0.67121,0.67112,0.67119,287700002.0
2007-02-27 09:25:00,0.67115,0.6712,0.67105,0.67105,187000005.0
2007-02-27 09:26:00,0.67105,0.67111,0.67105,0.67107,109600001.0
2007-02-27 09:27:00,0.67111,0.67115,0.67109,0.67112,205399999.0
2007-02-27 09:28:00,0.6711,0.67117,0.6711,0.67112,129299998.0
2007-02-27 09:29:00,0.67113,0.67117,0.6711,0.67114,108800001.0
2007-02-27 09:30:00,0.67121,0.67122,0.67117,0.67117,154499998.0
2007-02-27 09:31:00,0.67122,0.67133,0.67121,0.67122,119699998.0
2007-02-27 09:32:00,0.67129,0.67133,0.67127,0.67127,203399996.0
2007-02-27 09:33:00,0.6714,0.67161,0.6714,0.67158,105300001.0
2007-02-27 09:34:00,0.67156,0.67158,0.67151,0.67151,138899999.0
2007-02-27 09:35:00,0.67157,0.6716,0.67155,0.67157,87800002.0
2007-02-27 09:36:00,0.67158,0.67171,0.67158,0.67162,172300003.0
2007-02-27 09:37:00,0.67161,0.67163,0.67158,0.67159,204100000.0
2007-02-27 09:38:00,0.67158,0.67158,0.67146,0.67153,83800000.0
2007-02-27 09:39:00,0.67151,0.67154,0.67141,0.67154,161600002.0
2007-02-27 09:40:00,0.6715,0.67156,0.6715,0.67153,155500000.0
2007-02-27 09:41:00,0.67153,0.67163,0.67151,0.67161,158000003.0
2007-02-27 09:42:00,0.67162,0.67162,0.67152,0.67161,192600001.0
2007-02-27 09:43:00,0.67161,0.67166,0.67153,0.6716,84800001.0
2007-02-27 09:44:00,0.67152,0.67153,0.67142,0.67153,116499998.0
2007-02-27 09:45:00,0.67148,0.67149,0.67133,0.67133,78099998.0
2007-02-27 09:46:00,0.67139,0.67139,0.67135,0.67136,67799998.0
2007-02-27 09:47:00,0.67147,0.6718,0.67147,0.6718,111799999.0
2007-02-27 09:48:00,0.67172,0.67172,0.67163,0.67165,201100000.0
2007-02-27 09:49:00,0.67166,0.67168,0.67161,0.67164,180100002.0
2007-02-27 09:50:00,0.67163,0.67163,0.67154,0.67158,159399998.0
2007-02-27 09:51:00,0.67156,0.67161,0.67153,0.6716,81300001.0
2007-02-27 09:52:00,0.67164,0.67168,0.67161,0.67168,134699999.0
2007-02-27 09:53:00,0.67164,0.67166,0.6716,0.67165,132799999.0
2007-02-27 09:54:00,0.67162,0.67172,0.67161,0.67168,199600001.0
2007-02-27 09:55:00,0.67163,0.67172,0.67162,0.6717,116600000.0
2007-02-27 09:56:00,0.67168,0.67168,0.67159,0.67159,96299998.0
2007-02-27 09:57:00,0.67162,0.67172,0.67159,0.6717,126599999.0
2007-02-27 09:58:00,0.67171,0.67172,0.67166,0.67172,48500001.0
2007-02-27 09:59:00,0.67172,0.67172,0.67166,0.6717,80900000.0
2007-02-27 10:00:00,0.67171,0.67186,0.67171,0.67186,106000000.0
2007-02-27 10:01:00,0.6719,0.67208,0.67189,0.67205,100099998.0
2007-02-27 10:02:00,0.672,0.672,0.67196,0.67198,112800003.0
2007-02-27 10:03:00,0.67204,0.67208,0.67195,0.67208,271900000.0
2007-02-27 10:04:00,0.67205,0.67208,0.67201,0.67205,62200000.0
2007-02-27 10:05:00,0.67202,0.67208,0.67196,0.67199,102099999.0
2007-02-27 10:06:00,0.67202,0.67211,0.67199,0.67199,163499999.0
2007-02-27 10:07:00,0.67202,0.67217,0.672,0.67217,173300000.0
2007-02-27 10:08:00,0.67222,0.67227,0.67221,0.67227,128700002.0
2007-02-27 10:09:00,0.67223,0.67235,0.67223,0.67235,95000003.0
2007-02-27 10:10:00,0.67235,0.67235,0.67221,0.67225,205599999.0
2007-02-27 10:11:00,0.6722,0.6722,0.67211,0.67211,77600001.0
2007-02-27 10:12:00,0.67207,0.67212,0.67207,0.6721,170599999.0
2007-02-27 10:13:00,0.67201,0.67205,0.67197,0.67205,63000000.0
2007-02-27 10:14:00,0.67207,0.67207,0.67198,0.67202,119399999.0
2007-02-27 10:15:00,0.67207,0.67208,0.67197,0.67202,139100002.0
2007-02-27 10:16:00,0.67209,0.67218,0.67209,0.67215,84600002.0
2007-02-27 10:17:00,0.67211,0.67216,0.67192,0.67192,224300001.0
2007-02-27 10:18:00,0.672,0.67223,0.67192,0.67219,393000002.0
2007-02-27 10:19:00,0.67229,0.67229,0.6722,0.67224,132399998.0
2007-02-27 10:20:00,0.67222,0.67244,0.67222,0.67244,89600001.0
2007-02-27 10:21:00,0.67245,0.6726,0.67245,0.67247,253499997.0
2007-02-27 10:22:00,0.6724,0.6724,0.67218,0.67225,103600001.0
2007-02-27 10:23:00,0.67227,0.67239,0.67227,0.67233,149500005.0
2007-02-27 10:24:00,0.67234,0.67249,0.67234,0.67243,149299999.0
2007-02-27 10:25:00,0.67244,0.67246,0.67238,0.67238,84300001.0
2007-02-27 10:26:00,0.67235,0.67246,0.67235,0.67238,185800004.0
2007-02-27 10:27:00,0.67235,0.67243,0.67227,0.67231,164399999.0
2007-02-27 10:28:00,0.67234,0.67243,0.67229,0.67238,170099999.0
2007-02-27 10:29:00,0.67238,0.67243,0.67238,0.67241,208899997.0
2007-02-27 10:30:00,0.67242,0.67243,0.67242,0.67242,55200000.0
2007-02-27 10:31:00,0.6724,0.6725,0.6724,0.67244,126500004.0
2007-02-27 10:32:00,0.67241,0.67249,0.67238,0.67245,298500000.0
2007-02-27 10:33:00,0.67247,0.67253,0.67245,0.67248,109400000.0
2007-02-27 10:34:00,0.6724,0.6724,0.67226,0.67233,176600001.0
2007-02-27 10:35:00,0.67232,0.67237,0.67228,0.67235,147500003.0
2007-02-27 10:36:00,0.67227,0.67227,0.67215,0.67224,97300002.0
2007-02-27 10:37:00,0.67227,0.67227,0.67217,0.67217,98599998.0
2007-02-27 10:38:00,0.67214,0.67224,0.67214,0.67224,133599998.0
2007-02-27 10:39:00,0.67225,0.67225,0.67222,0.67223,101800001.0
2007-02-27 10:40:00,0.67222,0.67225,0.6722,0.67225,64200000.0
2007-02-27 10:41:00,0.67226,0.67227,0.67218,0.67218,104700002.0
2007-02-27 10:42:00,0.67217,0.67222,0.67215,0.67215,129800001.0
2007-02-27 10:43:00,0.6722,0.67225,0.67212,0.67212,140300000.0
2007-02-27 10:44:00,0.6721,0.67215,0.6721,0.67215,130100000.0
2007-02-27 10:45:00,0.67214,0.67217,0.67209,0.67217,140400000.0
2007-02-27 10:46:00,0.67209,0.67217,0.67209,0.67215,162399996.0
2007-02-27 10:47:00,0.67217,0.67218,0.67215,0.67217,73300001.0
2007-02-27 10:48:00,0.67213,0.67213,0.67203,0.67213,93399999.0
2007-02-27 10:49:00,0.67213,0.67215,0.67211,0.67215,47400000.0
2007-02-27 10:50:00,0.67213,0.67224,0.67213,0.67216,244499995.0
2007-02-27 10:51:00,0.67216,0.67218,0.67215,0.67215,191399999.0
2007-02-27 10:52:00,0.67207,0.67222,0.67207,0.67222,121400000.0
2007-02-27 10:53:00,0.67224,0.67233,0.67224,0.67231,54400000.0
2007-02-27 10:54:00,0.67229,0.67229,0.67215,0.67215,155099998.0
2007-02-27 10:55:00,0.67216,0.67223,0.67211,0.67223,120299999.0
2007-02-27 10:56:00,0.67223,0.6723,0.67219,0.67226,213300001.0
2007-02-27 10:57:00,0.67225,0.67249,0.67225,0.67246,203599998.0
2007-02-27 10:58:00,0.6725,0.67255,0.67242,0.67246,173500001.0
2007-02-27 10:59:00,0.67242,0.67246,0.6724,0.67246,95800000.0
2007-02-27 11:00:00,0.6724,0.67243,0.6723,0.67231,206300001.0
2007-02-27 11:01:00,0.67231,0.67231,0.67224,0.67224,48900001.0
2007-02-27 11:02:00,0.67226,0.6723,0.67219,0.6723,184800000.0
2007-02-27 11:03:00,0.67238,0.67248,0.67236,0.67248,142700000.0
2007-02-27 11:04:00,0.67245,0.67258,0.67242,0.67258,256500003.0
2007-02-27 11:05:00,0.67256,0.67264,0.67252,0.67254,76800000.0
2007-02-27 11:06:00,0.67257,0.6726,0.6725,0.67254,124500002.0
2007-02-27 11:07:00,0.67259,0.67262,0.67256,0.67256,170500004.0
2007-02-27 11:08:00,0.67257,0.67261,0.67255,0.67256,156600001.0
2007-02-27 11:09:00,0.67253,0.67253,0.67244,0.67253,115499997.0
2007-02-27 11:10:00,0.67255,0.67255,0.67252,0.67252,85199999.0
2007-02-27 11:11:00,0.67253,0.67253,0.67243,0.67243,93300000.0
2007-02-27 11:12:00,0.67246,0.67246,0.67228,0.6723,96400002.0
2007-02-27 11:13:00,0.6723,0.67233,0.6723,0.67232,121599998.0
2007-02-27 11:14:00,0.67231,0.67232,0.67218,0.67219,176500001.0
2007-02-27 11:15:00,0.67228,0.67228,0.67216,0.6722,149799997.0
2007-02-27 11:16:00,0.67224,0.67225,0.67218,0.67225,190199996.0
2007-02-27 11:17:00,0.67224,0.67224,0.67217,0.67218,138199999.0
2007-02-27 11:18:00,0.67223,0.67234,0.67223,0.67234,46299999.0
2007-02-27 11:19:00,0.67237,0.67238,0.67227,0.67238,252900000.0
2007-02-27 11:20:00,0.67234,0.67241,0.67234,0.67236,73799997.0
2007-02-27 11:21:00,0.67244,0.67245,0.67242,0.67242,123500000.0
2007-02-27 11:22:00,0.6724,0.67243,0.67237,0.67237,84499999.0
2007-02-27 11:23:00,0.67239,0.67239,0.67232,0.67236,157300002.0
2007-02-27 11:24:00,0.67237,0.6724,0.67232,0.67237,122200002.0
2007-02-27 11:25:00,0.67238,0.6724,0.67236,0.6724,169100001.0
2007-02-27 11:26:00,0.67238,0.67243,0.67238,0.6724,133900002.0
2007-02-27 11:27:00,0.6724,0.67241,0.67238,0.67238,103000002.0
2007-02-27 11:28:00,0.67241,0.67244,0.67236,0.67241,252800000.0
2007-02-27 11:29:00,0.67243,0.67243,0.67234,0.67234,164599997.0
2007-02-27 11:30:00,0.6724,0.67241,0.67236,0.6724,255199995.0
2007-02-27 11:31:00,0.67244,0.67255,0.67244,0.67252,206700002.0
2007-02-27 11:32:00,0.67258,0.67258,0.67241,0.67241,142299998.0
2007-02-27 11:33:00,0.67239,0.67241,0.67234,0.67237,164799999.0
2007-02-27 11:34:00,0.67239,0.67247,0.67238,0.67239,96399999.0
2007-02-27 11:35:00,0.67241,0.67244,0.6724,0.67243,92500002.0
2007-02-27 11:36:00,0.67246,0.67252,0.6724,0.6724,205900001.0
2007-02-27 11:37:00,0.67241,0.67247,0.67239,0.67245,154299999.0
2007-02-27 11:38:00,0.67242,0.67242,0.67241,0.67241,18400000.0
2007-02-27 11:39:00,0.67237,0.67242,0.67235,0.67241,79700000.0
2007-02-27 11:40:00,0.67243,0.67246,0.67236,0.67239,136700002.0
2007-02-27 11:41:00,0.67232,0.67238,0.67232,0.67238,61400002.0
2007-02-27 11:42:00,0.67237,0.67239,0.67237,0.67238,51300000.0
2007-02-27 11:43:00,0.6724,0.67248,0.67234,0.67248,131700000.0
2007-02-27 11:44:00,0.67243,0.67243,0.67235,0.67238,144199996.0
2007-02-27 11:45:00,0.67237,0.67237,0.67231,0.67233,168200001.0
2007-02-27 11:46:00,0.67227,0.67227,0.67217,0.67219,113299999.0
2007-02-27 11:47:00,0.67227,0.67228,0.67222,0.67225,138100001.0
2007-02-27 11:48:00,0.67219,0.67227,0.67219,0.67226,94699998.0
2007-02-27 11:49:00,0.67222,0.67222,0.67215,0.6722,274899998.0
2007-02-27 11:50:00,0.67209,0.6722,0.67209,0.6722,140300002.0
2007-02-27 11:51:00,0.67211,0.67214,0.672,0.672,182200001.0
2007-02-27 11:52:00,0.6721,0.6721,0.67207,0.67208,123799999.0
2007-02-27 11:53:00,0.67204,0.67212,0.67202,0.67205,157699997.0
2007-02-27 11:54:00,0.67198,0.6721,0.67197,0.67197,182200002.0
2007-02-27 11:55:00,0.67208,0.67211,0.672,0.67208,169400005.0
2007-02-27 11:56:00,0.6721,0.67214,0.6721,0.67211,178699997.0
2007-02-27 11:57:00,0.67208,0.67208,0.67193,0.67204,134200004.0
2007-02-27 11:58:00,0.67202,0.67202,0.67192,0.672,145900000.0
2007-02-27 11:59:00,0.67205,0.6721,0.67199,0.6721,121800001.0
2007-02-27 12:00:00,0.67204,0.6721,0.67204,0.67207,196400000.0
2007-02-27 12:01:00,0.67207,0.67209,0.672,0.672,71000001.0
2007-02-27 12:02:00,0.67208,0.67208,0.67197,0.67207,240500001.0
2007-02-27 12:03:00,0.67211,0.67211,0.67202,0.67202,51500001.0
2007-02-27 12:04:00,0.67207,0.67207,0.672,0.672,152300001.0
2007-02-27 12:05:00,0.67203,0.67209,0.67203,0.67208,131000000.0
2007-02-27 12:06:00,0.67202,0.67208,0.67195,0.67205,160200001.0
2007-02-27 12:07:00,0.67205,0.67207,0.672,0.672,195100000.0
2007-02-27 12:08:00,0.67205,0.67211,0.67201,0.67211,110199999.0
2007-02-27 12:09:00,0.67215,0.67215,0.67204,0.67207,122800000.0
2007-02-27 12:10:00,0.67207,0.67209,0.67204,0.67206,125399999.0
2007-02-27 12:11:00,0.67203,0.67216,0.67203,0.67216,128400001.0
2007-02-27 12:12:00,0.67214,0.67214,0.67209,0.67211,162200000.0
2007-02-27 12:13:00,0.67212,0.67215,0.67212,0.67212,62500002.0
2007-02-27 12:14:00,0.67217,0.6722,0.67215,0.67216,154000004.0
2007-02-27 12:15:00,0.67216,0.67216,0.67211,0.67211,48700002.0
2007-02-27 12:16:00,0.67215,0.67217,0.6721,0.67217,221000001.0
2007-02-27 12:17:00,0.67213,0.67218,0.6721,0.67215,172000004.0
2007-02-27 12:18:00,0.67217,0.67217,0.67209,0.67211,166700001.0
2007-02-27 12:19:00,0.67214,0.67214,0.6721,0.67212,140699999.0
2007-02-27 12:20:00,0.67208,0.67214,0.67207,0.67214,80000001.0
2007-02-27 12:21:00,0.67212,0.67217,0.67212,0.67212,202999999.0
2007-02-27 12:22:00,0.67213,0.67215,0.67213,0.67215,57399998.0
2007-02-27 12:23:00,0.67213,0.67217,0.67213,0.67216,175799998.0
2007-02-27 12:24:00,0.67218,0.67218,0.6721,0.67214,54099998.0
2007-02-27 12:25:00,0.67219,0.67219,0.67215,0.67217,127700003.0
2007-02-27 12:26:00,0.67212,0.67215,0.6721,0.6721,88699999.0
2007-02-27 12:27:00,0.67215,0.67222,0.67215,0.67222,311899999.0
2007-02-27 12:28:00,0.67222,0.67222,0.67217,0.67221,64699998.0
2007-02-27 12:29:00,0.67222,0.67226,0.6722,0.67222,153100003.0
2007-02-27 12:30:00,0.67216,0.67217,0.67213,0.67217,195999999.0
2007-02-27 12:31:00,0.67217,0.67218,0.67211,0.67212,217700000.0
2007-02-27 12:32:00,0.67217,0.67222,0.67216,0.67219,91699998.0
2007-02-27 12:33:00,0.67221,0.67222,0.67221,0.67222,168399997.0
2007-02-27 12:34:00,0.6722,0.67222,0.6722,0.67222,47499999.0
2007-02-27 12:35:00,0.67223,0.67226,0.67218,0.67225,138000001.0
2007-02-27 12:36:00,0.67222,0.67222,0.67218,0.67218,20700000.0
2007-02-27 12:37:00,0.67221,0.67228,0.67221,0.67222,151600000.0
2007-02-27 12:38:00,0.67221,0.6724,0.67221,0.6724,140900001.0
2007-02-27 12:39:00,0.67247,0.6725,0.67238,0.67249,202499997.0
2007-02-27 12:40:00,0.67242,0.67245,0.6724,0.67243,116000001.0
2007-02-27 12:41:00,0.6724,0.67243,0.67231,0.67238,136399998.0
2007-02-27 12:42:00,0.67235,0.67243,0.67233,0.67237,151899999.0
2007-02-27 12:43:00,0.67233,0.67239,0.67231,0.67239,98500001.0
2007-02-27 12:44:00,0.6724,0.67245,0.6724,0.6724,104300001.0
2007-02-27 12:45:00,0.67242,0.67242,0.67236,0.67236,106599998.0
2007-02-27 12:46:00,0.67239,0.67239,0.67236,0.67236,80199999.0
2007-02-27 12:47:00,0.67237,0.67241,0.67235,0.67236,149900002.0
2007-02-27 12:48:00,0.67229,0.67233,0.67228,0.67232,121600003.0
2007-02-27 12:49:00,0.67232,0.67236,0.6723,0.6723,120000001.0
2007-02-27 12:50:00,0.67235,0.67238,0.6723,0.6723,292399998.0
2007-02-27 12:51:00,0.67233,0.6724,0.67231,0.6724,208600006.0
2007-02-27 12:52:00,0.67241,0.67243,0.67234,0.67234,149700003.0
2007-02-27 12:53:00,0.67241,0.67241,0.67231,0.67237,137399996.0
2007-02-27 12:54:00,0.67237,0.67238,0.67237,0.67238,25000000.0
2007-02-27 12:55:00,0.67237,0.67243,0.67234,0.67236,119800000.0
2007-02-27 12:56:00,0.67236,0.67241,0.67235,0.67236,44199999.0
2007-02-27 12:57:00,0.67238,0.67238,0.67228,0.67238,265099999.0
2007-02-27 12:58:00,0.67237,0.6724,0.67235,0.67235,112900003.0
2007-02-27 12:59:00,0.67236,0.67248,0.67236,0.67246,270299995.0
2007-02-27 13:00:00,0.67254,0.67258,0.67249,0.67249,137800004.0
2007-02-27 13:01:00,0.67252,0.67254,0.67251,0.67251,54900001.0
2007-02-27 13:02:00,0.67254,0.6726,0.67254,0.6726,124699998.0
2007-02-27 13:03:00,0.67255,0.67263,0.67255,0.67258,199899999.0
2007-02-27 13:04:00,0.67251,0.67252,0.67245,0.67247,102300001.0
2007-02-27 13:05:00,0.67245,0.67245,0.67242,0.67242,38299999.0
2007-02-27 13:06:00,0.67245,0.67245,0.67237,0.67243,80700001.0
2007-02-27 13:07:00,0.67244,0.67252,0.67242,0.67245,183700000.0
2007-02-27 13:08:00,0.6725,0.67253,0.67243,0.67248,172300001.0
2007-02-27 13:09:00,0.6725,0.67258,0.6725,0.67254,194799996.0
2007-02-27 13:10:00,0.67245,0.67253,0.67245,0.67253,122400002.0
2007-02-27 13:11:00,0.67256,0.67256,0.67249,0.67249,92500001.0
2007-02-27 13:12:00,0.67252,0.67253,0.67252,0.67253,103900002.0
2007-02-27 13:13:00,0.67251,0.67251,0.67244,0.67247,198000000.0
2007-02-27 13:14:00,0.67246,0.67251,0.67244,0.67247,144799997.0
2007-02-27 13:15:00,0.67242,0.67251,0.67242,0.67251,101600000.0
2007-02-27 13:16:00,0.67246,0.67247,0.67239,0.67239,187200001.0
2007-02-27 13:17:00,0.67244,0.67245,0.67239,0.67245,206800003.0
2007-02-27 13:18:00,0.6724,0.67247,0.6724,0.67245,151000000.0
2007-02-27 13:19:00,0.67245,0.67252,0.67241,0.67252,137500001.0
2007-02-27 13:20:00,0.67253,0.67255,0.67251,0.67253,107499998.0
2007-02-27 13:21:00,0.67249,0.67252,0.67249,0.67252,78200000.0
2007-02-27 13:22:00,0.67242,0.67246,0.67237,0.67246,23100000.0
2007-02-27 13:23:00,0.6724,0.67244,0.6724,0.67242,128700001.0
2007-02-27 13:24:00,0.67241,0.67247,0.67239,0.67247,235500001.0
2007-02-27 13:25:00,0.67249,0.67249,0.67236,0.6724,171300001.0
2007-02-27 13:26:00,0.67238,0.67241,0.67232,0.6724,91000000.0
2007-02-27 13:27:00,0.67237,0.67242,0.67232,0.67237,105599998.0
2007-02-27 13:28:00,0.67232,0.67241,0.67232,0.67237,124300001.0
2007-02-27 13:29:00,0.67236,0.67242,0.67232,0.67239,87099997.0
2007-02-27 13:30:00,0.67244,0.67247,0.67235,0.67237,190899998.0
2007-02-27 13:31:00,0.67238,0.67244,0.67237,0.67242,198200003.0
2007-02-27 13:32:00,0.6724,0.67249,0.6724,0.67246,147999997.0
2007-02-27 13:33:00,0.67244,0.67247,0.67244,0.67247,74400002.0
2007-02-27 13:34:00,0.67247,0.67247,0.67237,0.67245,120500000.0
2007-02-27 13:35:00,0.67246,0.67252,0.67239,0.67246,195600001.0
2007-02-27 13:36:00,0.67251,0.67251,0.67239,0.67241,147000000.0
2007-02-27 13:37:00,0.6724,0.67244,0.67236,0.67244,98900001.0
2007-02-27 13:38:00,0.67246,0.67246,0.67238,0.67238,181100001.0
2007-02-27 13:39:00,0.67238,0.67245,0.67237,0.67242,174500001.0
2007-02-27 13:40:00,0.67246,0.67246,0.67236,0.67245,101499999.0
2007-02-27 13:41:00,0.67243,0.67243,0.67234,0.67234,73900001.0
2007-02-27 13:42:00,0.67241,0.67244,0.67238,0.67242,185099998.0
2007-02-27 13:43:00,0.6724,0.67247,0.6724,0.67242,134100002.0
2007-02-27 13:44:00,0.67245,0.67247,0.67242,0.67243,102799999.0
2007-02-27 13:45:00,0.67241,0.67242,0.67233,0.67233,121100000.0
2007-02-27 13:46:00,0.67234,0.67238,0.67234,0.67237,78299998.0
2007-02-27 13:47:00,0.67241,0.67243,0.6724,0.6724,312999996.0
2007-02-27 13:48:00,0.67236,0.67242,0.67233,0.67237,96000001.0
2007-02-27 13:49:00,0.6724,0.6725,0.67231,0.67245,150599999.0
2007-02-27 13:50:00,0.6724,0.67247,0.67238,0.67242,155399999.0
2007-02-27 13:51:00,0.67237,0.67242,0.67234,0.67236,185200003.0
2007-02-27 13:52:00,0.67233,0.67237,0.67232,0.67232,126000000.0
2007-02-27 13:53:00,0.67237,0.67237,0.67229,0.67235,176599996.0
2007-02-27 13:54:00,0.6723,0.67234,0.67223,0.67229,94100000.0
2007-02-27 13:55:00,0.67228,0.67232,0.67223,0.67226,198700000.0
2007-02-27 13:56:00,0.67231,0.6725,0.67231,0.6725,150600002.0
2007-02-27 13:57:00,0.67244,0.67253,0.67244,0.67253,103200001.0
2007-02-27 13:58:00,0.67256,0.67262,0.67253,0.67262,63300001.0
2007-02-27 13:59:00,0.6726,0.6726,0.67259,0.67259,19000001.0
2007-02-27 14:00:00,0.6726,0.67265,0.67254,0.67263,270800002.0
2007-02-27 14:01:00,0.67261,0.67261,0.67255,0.67257,152799998.0
2007-02-27 14:02:00,0.67259,0.67261,0.67256,0.6726,148400001.0
2007-02-27 14:03:00,0.67254,0.67254,0.67245,0.67252,158800001.0
2007-02-27 14:04:00,0.6725,0.67255,0.6725,0.67255,145699997.0
2007-02-27 14:05:00,0.6725,0.67253,0.6725,0.6725,155799998.0
2007-02-27 14:06:00,0.67247,0.67247,0.67231,0.67238,210099999.0
2007-02-27 14:07:00,0.67238,0.67243,0.67233,0.67235,182900001.0
2007-02-27 14:08:00,0.67237,0.67237,0.67233,0.67233,23100000.0
2007-02-27 14:09:00,0.67231,0.67232,0.67228,0.67232,136400002.0
2007-02-27 14:10:00,0.67235,0.67235,0.67224,0.6723,167499998.0
2007-02-27 14:11:00,0.67226,0.67234,0.67225,0.67228,240299998.0
2007-02-27 14:12:00,0.67226,0.67229,0.67225,0.67227,187500000.0
2007-02-27 14:13:00,0.67233,0.67241,0.67233,0.6724,151799996.0
2007-02-27 14:14:00,0.67244,0.67244,0.67235,0.67238,113300003.0
2007-02-27 14:15:00,0.67239,0.67241,0.67239,0.67241,50299998.0
2007-02-27 14:16:00,0.67245,0.67249,0.67245,0.67248,174100002.0
2007-02-27 14:17:00,0.67254,0.67255,0.67247,0.67255,182000002.0
2007-02-27 14:18:00,0.67256,0.6726,0.67246,0.67255,198200002.0
2007-02-27 14:19:00,0.67256,0.67259,0.67254,0.67255,217100000.0
2007-02-27 14:20:00,0.67257,0.67263,0.67251,0.67263,211099997.0
2007-02-27 14:21:00,0.67272,0.67275,0.67266,0.67269,237600003.0
2007-02-27 14:22:00,0.67267,0.67274,0.67267,0.67274,37500000.0
2007-02-27 14:23:00,0.67272,0.67272,0.6727,0.67271,143700002.0
2007-02-27 14:24:00,0.67264,0.67266,0.67261,0.67265,122300000.0
2007-02-27 14:25:00,0.67267,0.67275,0.67266,0.67272,188000003.0
2007-02-27 14:26:00,0.67273,0.67275,0.6727,0.67271,146600000.0
2007-02-27 14:27:00,0.6727,0.6727,0.67262,0.67263,91900001.0
2007-02-27 14:28:00,0.67269,0.67271,0.67269,0.67271,73300000.0
2007-02-27 14:29:00,0.67277,0.67278,0.67277,0.67278,24800000.0
2007-02-27 14:30:00,0.67275,0.67284,0.67275,0.67277,143499996.0
2007-02-27 14:31:00,0.67272,0.67283,0.67272,0.67278,160399998.0
2007-02-27 14:32:00,0.6728,0.67281,0.67275,0.67281,55200000.0
2007-02-27 14:33:00,0.67278,0.67281,0.67276,0.67277,126699997.0
2007-02-27 14:34:00,0.67282,0.67302,0.67282,0.67302,129199999.0
2007-02-27 14:35:00,0.67298,0.67303,0.67291,0.67291,175100004.0
2007-02-27 14:36:00,0.67293,0.67293,0.67285,0.67291,131199999.0
2007-02-27 14:37:00,0.67294,0.67298,0.67288,0.6729,151000002.0
2007-02-27 14:38:00,0.67299,0.67299,0.67289,0.67292,210300005.0
2007-02-27 14:39:00,0.67293,0.67295,0.67291,0.67295,182899997.0
2007-02-27 14:40:00,0.673,0.67305,0.67299,0.673,167899999.0
2007-02-27 14:41:00,0.67302,0.67306,0.673,0.673,108200000.0
2007-02-27 14:42:00,0.67305,0.67311,0.67298,0.67298,116099997.0
2007-02-27 14:43:00,0.67302,0.67303,0.67302,0.67303,9600000.0
2007-02-27 14:44:00,0.67303,0.67303,0.67299,0.67302,101300000.0
2007-02-27 14:45:00,0.67307,0.67315,0.67307,0.67313,168299998.0
2007-02-27 14:46:00,0.67316,0.67316,0.67309,0.6731,148500003.0
2007-02-27 14:47:00,0.67309,0.6731,0.67309,0.6731,15200000.0
2007-02-27 14:48:00,0.67313,0.67313,0.67312,0.67312,106799999.0
2007-02-27 14:49:00,0.6731,0.6731,0.67305,0.67306,53200000.0
2007-02-27 14:50:00,0.6731,0.6732,0.6731,0.6732,49100001.0
2007-02-27 14:51:00,0.67313,0.67319,0.67313,0.67315,177899996.0
2007-02-27 14:52:00,0.67312,0.67319,0.67312,0.67319,159599998.0
2007-02-27 14:53:00,0.6732,0.6732,0.67317,0.6732,169399999.0
2007-02-27 14:54:00,0.67318,0.6732,0.67317,0.67317,121199996.0
2007-02-27 14:55:00,0.67323,0.67345,0.67323,0.67345,122699998.0
2007-02-27 14:56:00,0.67343,0.67349,0.67338,0.67342,151099999.0
2007-02-27 14:57:00,0.67336,0.67342,0.67332,0.67332,118500003.0
2007-02-27 14:58:00,0.67333,0.67333,0.67322,0.67325,147600002.0
2007-02-27 14:59:00,0.67319,0.67325,0.67319,0.67325,75200002.0
2007-02-27 15:00:00,0.67324,0.67331,0.67324,0.6733,123800000.0
2007-02-27 15:01:00,0.67325,0.67325,0.6732,0.67323,158400000.0
2007-02-27 15:02:00,0.67319,0.6732,0.67318,0.6732,83599999.0
2007-02-27 15:03:00,0.67322,0.67324,0.67319,0.67319,164900000.0
2007-02-27 15:04:00,0.6732,0.67327,0.67317,0.67324,148000004.0
2007-02-27 15:05:00,0.67328,0.67328,0.67319,0.67323,225399999.0
2007-02-27 15:06:00,0.67321,0.67322,0.67314,0.67322,154100000.0
2007-02-27 15:07:00,0.6733,0.67332,0.67323,0.67323,109399997.0
2007-02-27 15:08:00,0.67322,0.67328,0.6732,0.6732,161599997.0
2007-02-27 15:09:00,0.67325,0.67332,0.67325,0.67329,80599999.0
2007-02-27 15:10:00,0.67337,0.67347,0.67337,0.67345,59199998.0
2007-02-27 15:11:00,0.67351,0.67351,0.67339,0.67351,88400000.0
2007-02-27 15:12:00,0.67348,0.67348,0.67338,0.67344,115699998.0
2007-02-27 15:13:00,0.67348,0.67363,0.67348,0.67359,74500002.0
2007-02-27 15:14:00,0.67364,0.67368,0.6736,0.6736,154700001.0
2007-02-27 15:15:00,0.67351,0.67357,0.67351,0.67355,93599999.0
2007-02-27 15:16:00,0.67349,0.67349,0.67341,0.67343,160600005.0
2007-02-27 15:17:00,0.67343,0.67343,0.67337,0.67339,295200002.0
2007-02-27 15:18:00,0.67335,0.6734,0.67333,0.6734,51599999.0
2007-02-27 15:19:00,0.67336,0.6734,0.67336,0.67337,213000002.0
2007-02-27 15:20:00,0.67339,0.6734,0.67332,0.67336,199199999.0
2007-02-27 15:21:00,0.67341,0.67342,0.67333,0.6734,191199997.0
2007-02-27 15:22:00,0.67338,0.67338,0.67336,0.67337,72000002.0
2007-02-27 15:23:00,0.67327,0.67336,0.67327,0.67336,215200003.0
2007-02-27 15:24:00,0.67339,0.67343,0.67337,0.67337,178799998.0
2007-02-27 15:25:00,0.67333,0.67337,0.6733,0.6733,130399999.0
2007-02-27 15:26:00,0.6734,0.67345,0.67336,0.6734,101499999.0
2007-02-27 15:27:00,0.67339,0.67347,0.67339,0.67343,115800000.0
2007-02-27 15:28:00,0.67343,0.67343,0.67335,0.67343,80999999.0
2007-02-27 15:29:00,0.67345,0.67345,0.67334,0.6734,128299998.0
2007-02-27 15:30:00,0.67347,0.67356,0.6734,0.67354,178199995.0
2007-02-27 15:31:00,0.67352,0.67363,0.67352,0.6736,159699998.0
2007-02-27 15:32:00,0.67355,0.67357,0.6735,0.67357,59800000.0
2007-02-27 15:33:00,0.67351,0.67368,0.67351,0.67368,94700001.0
2007-02-27 15:34:00,0.67366,0.67379,0.67366,0.6737,332699999.0
2007-02-27 15:35:00,0.67376,0.67381,0.67372,0.6738,169900001.0
2007-02-27 15:36:00,0.67376,0.6738,0.67373,0.67378,174599998.0
2007-02-27 15:37:00,0.67375,0.67375,0.6737,0.6737,199699996.0
2007-02-27 15:38:00,0.67375,0.67376,0.67367,0.67367,73899999.0
2007-02-27 15:39:00,0.67369,0.6737,0.67361,0.67367,272700000.0
2007-02-27 15:40:00,0.67366,0.67366,0.6736,0.67361,36700000.0
2007-02-27 15:41:00,0.67355,0.67355,0.67349,0.67349,181699996.0
2007-02-27 15:42:00,0.6735,0.67356,0.67349,0.67356,134899997.0
2007-02-27 15:43:00,0.67355,0.67358,0.67354,0.67356,160399999.0
2007-02-27 15:44:00,0.67354,0.67369,0.67354,0.67362,229999999.0
2007-02-27 15:45:00,0.67366,0.67371,0.67361,0.67365,147900003.0
2007-02-27 15:46:00,0.67359,0.67359,0.67352,0.67359,201100000.0
2007-02-27 15:47:00,0.67357,0.67357,0.67346,0.67346,170099997.0
2007-02-27 15:48:00,0.67347,0.67351,0.67339,0.67339,70000001.0
2007-02-27 15:49:00,0.67335,0.67335,0.67328,0.6733,216899997.0
2007-02-27 15:50:00,0.67331,0.6734,0.6733,0.6734,117199998.0
2007-02-27 15:51:00,0.67344,0.67349,0.67333,0.67333,127899999.0
2007-02-27 15:52:00,0.67324,0.67328,0.67321,0.67325,182000001.0
2007-02-27 15:53:00,0.67325,0.67325,0.67316,0.67323,86999998.0
2007-02-27 15:54:00,0.67322,0.67323,0.67313,0.67313,172200003.0
2007-02-27 15:55:00,0.67315,0.67324,0.67315,0.67321,123399997.0
2007-02-27 15:56:00,0.6733,0.6733,0.67325,0.67328,33600000.0
2007-02-27 15:57:00,0.67332,0.67338,0.67324,0.67335,161500003.0
2007-02-27 15:58:00,0.67336,0.67336,0.67324,0.6733,275800004.0
2007-02-27 15:59:00,0.67333,0.67342,0.67333,0.67342,55899999.0
2007-02-27 16:00:00,0.67343,0.67347,0.67331,0.67338,101000002.0
2007-02-27 16:01:00,0.67334,0.67342,0.67334,0.6734,107700000.0
2007-02-27 16:02:00,0.67341,0.67347,0.67338,0.67339,203699999.0
2007-02-27 16:03:00,0.67344,0.67347,0.67339,0.67345,236500001.0
2007-02-27 16:04:00,0.6735,0.6735,0.67342,0.67344,125200004.0
2007-02-27 16:05:00,0.67342,0.67356,0.67342,0.67356,158000002.0
2007-02-27 16:06:00,0.67363,0.67367,0.6736,0.67362,274499996.0
2007-02-27 16:07:00,0.67361,0.6737,0.67358,0.6737,181600002.0
2007-02-27 16:08:00,0.67371,0.67372,0.67368,0.67372,179599999.0
2007-02-27 16:09:00,0.67373,0.67373,0.67365,0.6737,213699999.0
2007-02-27 16:10:00,0.67369,0.67372,0.67367,0.67367,63799999.0
2007-02-27 16:11:00,0.67363,0.67363,0.67354,0.67359,63800001.0
2007-02-27 16:12:00,0.67357,0.67363,0.67357,0.67358,222200002.0
2007-02-27 16:13:00,0.67358,0.67359,0.67355,0.67359,67100000.0
2007-02-27 16:14:00,0.67363,0.67366,0.6736,0.6736,162400001.0
2007-02-27 16:15:00,0.67358,0.67363,0.67352,0.67357,198900001.0
2007-02-27 16:16:00,0.67356,0.67356,0.67345,0.6735,157200000.0
2007-02-27 16:17:00,0.6735,0.67355,0.67343,0.67355,174600004.0
2007-02-27 16:18:00,0.67358,0.67363,0.67358,0.67358,93499999.0
2007-02-27 16:19:00,0.6736,0.67363,0.67358,0.67363,127000002.0
2007-02-27 16:20:00,0.67359,0.67363,0.67358,0.67363,91799997.0
2007-02-27 16:21:00,0.67365,0.67368,0.6736,0.6736,131200001.0
2007-02-27 16:22:00,0.67363,0.67369,0.67359,0.67362,193600001.0
2007-02-27 16:23:00,0.67367,0.67372,0.67367,0.67371,89200001.0
2007-02-27 16:24:00,0.67373,0.67373,0.67361,0.67369,202399996.0
2007-02-27 16:25:00,0.67372,0.67372,0.67361,0.67368,92399999.0
2007-02-27 16:26:00,0.67361,0.67363,0.67348,0.67352,198699996.0
2007-02-27 16:27:00,0.67354,0.67356,0.67348,0.67348,231600001.0
2007-02-27 16:28:00,0.6735,0.67355,0.67349,0.67354,58700001.0
2007-02-27 16:29:00,0.67351,0.67353,0.67349,0.67351,246200001.0
2007-02-27 16:30:00,0.67355,0.67355,0.67347,0.67353,124600001.0
2007-02-27 16:31:00,0.67354,0.67358,0.67354,0.67357,57600001.0
2007-02-27 16:32:00,0.67357,0.67363,0.67357,0.67363,116300000.0
2007-02-27 16:33:00,0.67358,0.67358,0.67356,0.67356,45100000.0
2007-02-27 16:34:00,0.67361,0.67361,0.67352,0.67353,99700000.0
2007-02-27 16:35:00,0.67357,0.6736,0.6735,0.67359,111499998.0
2007-02-27 16:36:00,0.6736,0.67362,0.67357,0.67357,61399999.0
2007-02-27 16:37:00,0.67359,0.67359,0.67352,0.67352,41400000.0
2007-02-27 16:38:00,0.67356,0.67359,0.67355,0.67357,201899999.0
2007-02-27 16:39:00,0.67357,0.6736,0.67357,0.6736,66200001.0
2007-02-27 16:40:00,0.67357,0.67363,0.67346,0.67346,199199998.0
2007-02-27 16:41:00,0.6734,0.67345,0.67337,0.67337,80300001.0
2007-02-27 16:42:00,0.67332,0.67338,0.67329,0.67338,103599999.0
2007-02-27 16:43:00,0.67329,0.67338,0.67329,0.67338,110000000.0
2007-02-27 16:44:00,0.67334,0.67335,0.67332,0.67332,113700000.0
2007-02-27 16:45:00,0.6733,0.67343,0.6733,0.67343,83000000.0
2007-02-27 16:46:00,0.67348,0.6735,0.67341,0.67349,180000000.0
2007-02-27 16:47:00,0.67347,0.67347,0.67342,0.67342,99800003.0
2007-02-27 16:48:00,0.67344,0.67344,0.67336,0.67337,129100000.0
2007-02-27 16:49:00,0.6734,0.67341,0.67331,0.67341,246899996.0
2007-02-27 16:50:00,0.67347,0.67348,0.67342,0.67344,108499999.0
2007-02-27 16:51:00,0.67347,0.67347,0.67341,0.67341,19100000.0
2007-02-27 16:52:00,0.67339,0.67339,0.6733,0.67335,197799999.0
2007-02-27 16:53:00,0.67339,0.67341,0.67335,0.67341,186400002.0
2007-02-27 16:54:00,0.67337,0.67342,0.67334,0.67338,171899999.0
2007-02-27 16:55:00,0.67345,0.67345,0.6734,0.67345,69400001.0
2007-02-27 16:56:00,0.67338,0.67353,0.67338,0.67353,125000002.0
2007-02-27 16:57:00,0.67358,0.67364,0.67353,0.67362,104100002.0
2007-02-27 16:58:00,0.6736,0.6736,0.67354,0.67359,112900005.0
2007-02-27 16:59:00,0.67357,0.67359,0.67351,0.67358,178699998.0
2007-02-27 17:00:00,0.67349,0.67349,0.67335,0.67345,130599999.0
2007-02-27 17:01:00,0.67351,0.67353,0.67342,0.67342,173200002.0
2007-02-27 17:02:00,0.67339,0.6735,0.67339,0.67345,78900000.0
2007-02-27 17:03:00,0.67345,0.67358,0.67343,0.67357,131000003.0
2007-02-27 17:04:00,0.67365,0.67369,0.67359,0.67359,86800002.0
2007-02-27 17:05:00,0.67355,0.67363,0.67355,0.67363,214900004.0
2007-02-27 17:06:00,0.6736,0.6737,0.6736,0.67369,136300001.0
2007-02-27 17:07:00,0.67366,0.67366,0.6736,0.67365,165400003.0
2007-02-27 17:08:00,0.67364,0.67368,0.67364,0.67366,111799999.0
2007-02-27 17:09:00,0.67364,0.67365,0.67356,0.67359,71000000.0
2007-02-27 17:10:00,0.6736,0.6736,0.6735,0.67358,205200006.0
2007-02-27 17:11:00,0.67358,0.67358,0.67351,0.67354,103800003.0
2007-02-27 17:12:00,0.67351,0.67353,0.67344,0.67351,121900000.0
2007-02-27 17:13:00,0.67348,0.67348,0.67334,0.67342,109100003.0
2007-02-27 17:14:00,0.67343,0.67348,0.67343,0.67346,62100001.0
2007-02-27 17:15:00,0.67344,0.67344,0.67338,0.67343,211100002.0
2007-02-27 17:16:00,0.67346,0.6735,0.67343,0.67347,126099999.0
2007-02-27 17:17:00,0.67351,0.67364,0.67351,0.67361,73600001.0
2007-02-27 17:18:00,0.6736,0.67361,0.67356,0.67358,221099998.0
2007-02-27 17:19:00,0.67358,0.67361,0.6735,0.6735,158899997.0
2007-02-27 17:20:00,0.67358,0.67358,0.67353,0.67353,168000003.0
2007-02-27 17:21:00,0.6735,0.67354,0.67345,0.67345,168000002.0
2007-02-27 17:22:00,0.67345,0.67346,0.67339,0.67342,162900002.0
2007-02-27 17:23:00,0.67343,0.67351,0.6734,0.6734,96500001.0
2007-02-27 17:24:00,0.67345,0.67352,0.67342,0.67344,114600001.0
2007-02-27 17:25:00,0.67338,0.67346,0.67337,0.67342,106100002.0
2007-02-27 17:26:00,0.67338,0.67354,0.67338,0.6735,135400000.0
2007-02-27 17:27:00,0.67347,0.67353,0.67344,0.67344,142399999.0
2007-02-27 17:28:00,0.67345,0.67349,0.67344,0.67349,93999998.0
2007-02-27 17:29:00,0.67349,0.67359,0.67346,0.67352,128200000.0
2007-02-27 17:30:00,0.67354,0.67354,0.67348,0.67351,156299997.0
2007-02-27 17:31:00,0.67352,0.67352,0.6734,0.67343,161600002.0
2007-02-27 17:32:00,0.67339,0.67343,0.67336,0.67343,114100004.0
2007-02-27 17:33:00,0.67349,0.67349,0.67337,0.6734,270700002.0
2007-02-27 17:34:00,0.67341,0.67341,0.67338,0.67338,217400002.0
2007-02-27 17:35:00,0.6734,0.67345,0.67339,0.67345,150800000.0
2007-02-27 17:36:00,0.67342,0.67347,0.67341,0.67341,178200002.0
2007-02-27 17:37:00,0.67337,0.67341,0.67333,0.6734,133199999.0
2007-02-27 17:38:00,0.67338,0.67338,0.67335,0.67335,114499999.0
2007-02-27 17:39:00,0.67338,0.67343,0.67338,0.67338,59200001.0
2007-02-27 17:40:00,0.67339,0.67347,0.67339,0.67345,154800001.0
2007-02-27 17:41:00,0.67347,0.67355,0.67345,0.67354,110099997.0
2007-02-27 17:42:00,0.67353,0.67353,0.67345,0.67345,104300001.0
2007-02-27 17:43:00,0.67352,0.67353,0.67348,0.67348,85600000.0
2007-02-27 17:44:00,0.67346,0.67356,0.67346,0.67356,194899994.0
2007-02-27 17:45:00,0.67357,0.67361,0.67356,0.67361,218699997.0
2007-02-27 17:46:00,0.67359,0.6736,0.67353,0.67358,70900000.0
2007-02-27 17:47:00,0.67356,0.67356,0.67351,0.67355,132700001.0
2007-02-27 17:48:00,0.67354,0.67354,0.67348,0.67349,109600000.0
2007-02-27 17:49:00,0.67353,0.67361,0.67351,0.67352,188700001.0
2007-02-27 17:50:00,0.67355,0.67361,0.67349,0.67352,117000000.0
2007-02-27 17:51:00,0.67354,0.67354,0.67349,0.67354,167500001.0
2007-02-27 17:52:00,0.67346,0.67346,0.67344,0.67344,23900000.0
2007-02-27 17:53:00,0.67346,0.67347,0.6734,0.6734,62199999.0
2007-02-27 17:54:00,0.67344,0.67352,0.67344,0.67352,93399998.0
2007-02-27 17:55:00,0.67347,0.67354,0.67346,0.67351,73999999.0
2007-02-27 17:56:00,0.67347,0.67353,0.67346,0.67353,100400001.0
2007-02-27 17:57:00,0.67353,0.67353,0.67352,0.67352,54999998.0
2007-02-27 17:58:00,0.67354,0.67355,0.6735,0.67355,81400003.0
2007-02-27 17:59:00,0.67363,0.67367,0.67357,0.67357,200199997.0
2007-02-27 18:00:00,0.67361,0.67371,0.67361,0.67368,233800001.0
2007-02-27 18:01:00,0.67365,0.67367,0.6736,0.67363,1407400007.0
2007-02-27 18:02:00,0.67362,0.67363,0.67355,0.67355,1598300011.0
2007-02-27 18:03:00,0.67355,0.67364,0.67355,0.67357,1751200005.0
2007-02-27 18:04:00,0.67351,0.67356,0.6734,0.6734,822799998.0
2007-02-27 18:05:00,0.67333,0.67342,0.67332,0.67338,1173600002.0
2007-02-27 18:06:00,0.67339,0.67346,0.67337,0.67342,1674999986.0
2007-02-27 18:07:00,0.67345,0.67349,0.67338,0.6734,1878799996.0
2007-02-27 18:08:00,0.6735,0.6736,0.6735,0.6736,1024700010.0
2007-02-27 18:09:00,0.67347,0.67351,0.67342,0.67348,1024700010.0
2007-02-27 18:10:00,0.67353,0.67356,0.67346,0.67355,900099995.0
2007-02-27 18:11:00,0.67349,0.67358,0.67342,0.67358,1178099996.0
2007-02-27 18:12:00,0.67355,0.67359,0.6735,0.6735,1017199998.0
2007-02-27 18:13:00,0.67352,0.67363,0.67352,0.67353,880699994.0
2007-02-27 18:14:00,0.67353,0.6736,0.6735,0.67359,1702099993.0
2007-02-27 18:15:00,0.6736,0.6736,0.67346,0.67352,1795800005.0
2007-02-27 18:16:00,0.67352,0.67358,0.6735,0.67352,1136899994.0
2007-02-27 18:17:00,0.6735,0.67356,0.67349,0.6735,777100006.0
2007-02-27 18:18:00,0.67348,0.67352,0.67341,0.67349,770600001.0
2007-02-27 18:19:00,0.67345,0.6735,0.67338,0.67343,902999995.0
2007-02-27 18:20:00,0.67344,0.67348,0.67342,0.67344,649900001.0
2007-02-27 18:21:00,0.6734,0.67346,0.67335,0.67342,945499997.0
2007-02-27 18:22:00,0.67343,0.67347,0.67339,0.6734,1130000010.0
2007-02-27 18:23:00,0.67336,0.67338,0.67329,0.67338,1310000010.0
2007-02-27 18:24:00,0.6733,0.67339,0.67328,0.67332,982999990.0
2007-02-27 18:25:00,0.67333,0.67342,0.67332,0.67336,781700002.0
2007-02-27 18:26:00,0.6734,0.67342,0.67335,0.6734,1177000003.0
2007-02-27 18:27:00,0.67341,0.67349,0.6734,0.67343,689599997.0
2007-02-27 18:28:00,0.67343,0.67347,0.67337,0.67347,554700005.0
2007-02-27 18:29:00,0.67347,0.67353,0.67345,0.67353,812699998.0
2007-02-27 18:30:00,0.67357,0.67366,0.67349,0.67366,702000005.0
2007-02-27 18:31:00,0.67365,0.67365,0.67357,0.67358,580099999.0
2007-02-27 18:32:00,0.6735,0.6736,0.67347,0.6735,657299999.0
2007-02-27 18:33:00,0.67352,0.67355,0.67345,0.67346,854099993.0
2007-02-27 18:34:00,0.67351,0.67351,0.67337,0.67347,872400006.0
2007-02-27 18:35:00,0.67351,0.67355,0.67351,0.67353,489000006.0
2007-02-27 18:36:00,0.67352,0.67363,0.67352,0.67361,124500001.0
2007-02-27 18:37:00,0.67358,0.67363,0.67351,0.67363,304900002.0
2007-02-27 18:38:00,0.67366,0.67368,0.67362,0.67362,392800004.0
2007-02-27 18:39:00,0.67365,0.67367,0.67359,0.67359,321499998.0
2007-02-27 18:40:00,0.6736,0.67361,0.67352,0.67352,329899999.0
2007-02-27 18:41:00,0.67353,0.67363,0.67352,0.67363,852400005.0
2007-02-27 18:42:00,0.67362,0.67367,0.67356,0.6736,424900000.0
2007-02-27 18:43:00,0.67359,0.6736,0.67354,0.67358,336800006.0
2007-02-27 18:44:00,0.6736,0.67363,0.67355,0.6736,796599998.0
2007-02-27 18:45:00,0.67361,0.67365,0.67348,0.67348,390900000.0
2007-02-27 18:46:00,0.67351,0.67358,0.67351,0.67352,125900001.0
2007-02-27 18:47:00,0.67362,0.67363,0.67352,0.67353,169900003.0
2007-02-27 18:48:00,0.67347,0.67353,0.67342,0.67353,215100002.0
2007-02-27 18:49:00,0.67347,0.67364,0.67347,0.6736,287599997.0
2007-02-27 18:50:00,0.67357,0.67358,0.67356,0.67356,94500000.0
2007-02-27 18:51:00,0.67356,0.67356,0.67348,0.67353,342599996.0
2007-02-27 18:52:00,0.67357,0.67358,0.67352,0.67355,425199995.0
2007-02-27 18:53:00,0.67354,0.67358,0.67347,0.67352,957399996.0
2007-02-27 18:54:00,0.67349,0.67363,0.67347,0.67363,389299993.0
2007-02-27 18:55:00,0.67362,0.67367,0.67358,0.67362,594900007.0
2007-02-27 18:56:00,0.67367,0.67372,0.67362,0.67363,406199998.0
2007-02-27 18:57:00,0.67363,0.67363,0.67351,0.67355,317499999.0
2007-02-27 18:58:00,0.67349,0.67357,0.67348,0.67352,1014599999.0
2007-02-27 18:59:00,0.67345,0.67355,0.67345,0.67346,647400001.0
2007-02-27 19:00:00,0.67348,0.67368,0.67348,0.67368,571099997.0
2007-02-27 19:01:00,0.67367,0.67369,0.67359,0.67359,232099998.0
2007-02-27 19:02:00,0.67362,0.67362,0.67351,0.67353,352799994.0
2007-02-27 19:03:00,0.67356,0.67362,0.67355,0.67361,474199999.0
2007-02-27 19:04:00,0.67365,0.67369,0.67361,0.67361,384100002.0
2007-02-27 19:05:00,0.6736,0.67373,0.6736,0.67369,476500000.0
2007-02-27 19:06:00,0.67362,0.67368,0.67362,0.67362,502300001.0
2007-02-27 19:07:00,0.67367,0.67368,0.67362,0.67362,380799999.0
2007-02-27 19:08:00,0.67368,0.67368,0.6736,0.6736,898500001.0
2007-02-27 19:09:00,0.6736,0.6737,0.67355,0.67368,630800004.0
2007-02-27 19:10:00,0.6737,0.67375,0.67366,0.67375,367700006.0
2007-02-27 19:11:00,0.67371,0.67376,0.67367,0.67376,219800001.0
2007-02-27 19:12:00,0.67377,0.67387,0.67377,0.6738,186100000.0
2007-02-27 19:13:00,0.6738,0.67387,0.6738,0.67386,360799992.0
2007-02-27 19:14:00,0.67386,0.67389,0.67377,0.67382,389300005.0
2007-02-27 19:15:00,0.6738,0.6738,0.67368,0.67372,649699999.0
2007-02-27 19:16:00,0.67377,0.67383,0.67377,0.67383,121100001.0
2007-02-27 19:17:00,0.67385,0.67385,0.67381,0.67385,264699999.0
2007-02-27 19:18:00,0.67381,0.67382,0.67372,0.67377,169099999.0
2007-02-27 19:19:00,0.67381,0.67387,0.6738,0.67385,491100002.0
2007-02-27 19:20:00,0.6738,0.67384,0.67374,0.67384,311900001.0
2007-02-27 19:21:00,0.67379,0.6738,0.67371,0.67374,381900003.0
2007-02-27 19:22:00,0.67373,0.67373,0.67362,0.67362,239600001.0
2007-02-27 19:23:00,0.67361,0.67361,0.67353,0.67359,350900004.0
2007-02-27 19:24:00,0.67359,0.67363,0.67356,0.67363,171200001.0
2007-02-27 19:25:00,0.6736,0.67366,0.67353,0.67362,155599998.0
2007-02-27 19:26:00,0.67364,0.67368,0.67361,0.67362,430400000.0
2007-02-27 19:27:00,0.67362,0.67365,0.67359,0.67361,667400000.0
2007-02-27 19:28:00,0.67362,0.67368,0.67354,0.67368,174500000.0
2007-02-27 19:29:00,0.67366,0.67371,0.67363,0.67363,445899996.0
2007-02-27 19:30:00,0.6736,0.67372,0.6736,0.67367,607800002.0
2007-02-27 19:31:00,0.67372,0.6738,0.67369,0.67372,961399990.0
2007-02-27 19:32:00,0.67375,0.67375,0.67366,0.67372,552400005.0
2007-02-27 19:33:00,0.67367,0.67369,0.67361,0.67367,212800001.0
2007-02-27 19:34:00,0.67368,0.67368,0.67361,0.67361,536500001.0
2007-02-27 19:35:00,0.67365,0.67371,0.6736,0.67361,608999995.0
2007-02-27 19:36:00,0.67365,0.67368,0.6736,0.67363,557400004.0
2007-02-27 19:37:00,0.6736,0.67365,0.67358,0.67365,372900004.0
2007-02-27 19:38:00,0.67365,0.67371,0.67363,0.67363,384899998.0
2007-02-27 19:39:00,0.67362,0.67373,0.67362,0.67373,820799998.0
2007-02-27 19:40:00,0.67372,0.67379,0.67368,0.67372,784699991.0
2007-02-27 19:41:00,0.67367,0.67373,0.67366,0.67368,667200000.0
2007-02-27 19:42:00,0.67368,0.67372,0.67362,0.67362,388800007.0
2007-02-27 19:43:00,0.67361,0.67363,0.67361,0.67363,87000000.0
2007-02-27 19:44:00,0.67366,0.67373,0.67364,0.67364,467300001.0
2007-02-27 19:45:00,0.67365,0.6737,0.67362,0.67362,318700002.0
2007-02-27 19:46:00,0.67363,0.67368,0.67363,0.67368,179800000.0
2007-02-27 19:47:00,0.67368,0.67372,0.67362,0.6737,107499999.0
2007-02-27 19:48:00,0.67372,0.67373,0.67368,0.67373,160600002.0
2007-02-27 19:49:00,0.67372,0.67375,0.67365,0.67375,188800004.0
2007-02-27 19:50:00,0.67375,0.67377,0.67372,0.67372,385199994.0
2007-02-27 19:51:00,0.67375,0.67375,0.67367,0.67374,414700002.0
2007-02-27 19:52:00,0.67375,0.67378,0.67372,0.67375,348099998.0
2007-02-27 19:53:00,0.67374,0.6738,0.67373,0.6738,120699999.0
2007-02-27 19:54:00,0.67378,0.6738,0.67376,0.6738,195400003.0
2007-02-27 19:55:00,0.67381,0.67382,0.67374,0.67382,182399996.0
2007-02-27 19:56:00,0.67383,0.67385,0.67382,0.67385,232499999.0
2007-02-27 19:57:00,0.67383,0.67383,0.6737,0.6737,441199994.0
2007-02-27 19:58:00,0.67368,0.67373,0.67368,0.67372,276200000.0
2007-02-27 19:59:00,0.67371,0.67373,0.67367,0.67367,453700001.0
2007-02-27 20:00:00,0.67373,0.67377,0.67372,0.67377,138700002.0
2007-02-27 20:01:00,0.67373,0.67381,0.67372,0.67377,190800002.0
2007-02-27 20:02:00,0.67378,0.67384,0.67374,0.67374,104900000.0
2007-02-27 20:03:00,0.67375,0.67375,0.67368,0.6737,155899999.0
2007-02-27 20:04:00,0.67371,0.67373,0.67371,0.67371,170699999.0
2007-02-27 20:05:00,0.6737,0.67373,0.67366,0.67373,241400004.0
2007-02-27 20:06:00,0.67371,0.67375,0.67369,0.67375,129699999.0
2007-02-27 20:07:00,0.67375,0.67377,0.67372,0.67372,183499999.0
2007-02-27 20:08:00,0.67376,0.6738,0.67373,0.67375,741699996.0
2007-02-27 20:09:00,0.67372,0.67372,0.67361,0.67369,221899999.0
2007-02-27 20:10:00,0.67367,0.67368,0.6736,0.67368,113900003.0
2007-02-27 20:11:00,0.67368,0.67371,0.67363,0.6737,305100000.0
2007-02-27 20:12:00,0.6737,0.67377,0.67364,0.67375,802499996.0
2007-02-27 20:13:00,0.67373,0.6738,0.6737,0.67373,455700001.0
2007-02-27 20:14:00,0.67375,0.67376,0.67369,0.67369,461699992.0
2007-02-27 20:15:00,0.67373,0.67378,0.67371,0.67372,764900000.0
2007-02-27 20:16:00,0.67371,0.67372,0.67367,0.67372,499599999.0
2007-02-27 20:17:00,0.67372,0.67373,0.67366,0.67368,117099999.0
2007-02-27 20:18:00,0.6737,0.6737,0.67363,0.67366,488100002.0
2007-02-27 20:19:00,0.67368,0.67373,0.67362,0.67362,417299996.0
2007-02-27 20:20:00,0.67363,0.67371,0.67361,0.67363,582699999.0
2007-02-27 20:21:00,0.67362,0.67371,0.67362,0.6737,103799997.0
2007-02-27 20:22:00,0.67369,0.67373,0.67366,0.67367,149299997.0
2007-02-27 20:23:00,0.67365,0.67374,0.67361,0.67361,707299996.0
2007-02-27 20:24:00,0.67355,0.67363,0.67353,0.6736,328299997.0
2007-02-27 20:25:00,0.6736,0.67365,0.67359,0.67361,442200001.0
2007-02-27 20:26:00,0.67358,0.67368,0.67358,0.67365,921399999.0
2007-02-27 20:27:00,0.67363,0.67367,0.67358,0.67364,399399997.0
2007-02-27 20:28:00,0.67368,0.67368,0.67362,0.67365,302900003.0
2007-02-27 20:29:00,0.67367,0.67368,0.6736,0.67362,763200010.0
2007-02-27 20:30:00,0.67363,0.6737,0.67361,0.67365,1645700002.0
2007-02-27 20:31:00,0.67363,0.67371,0.6736,0.67365,1039600002.0
2007-02-27 20:32:00,0.6737,0.67378,0.67367,0.67372,1479499999.0
2007-02-27 20:33:00,0.67371,0.67385,0.67371,0.6738,314600001.0
2007-02-27 20:34:00,0.67377,0.67382,0.67374,0.67377,498699995.0
2007-02-27 20:35:00,0.67382,0.67389,0.67382,0.67385,309399995.0
2007-02-27 20:36:00,0.67387,0.67391,0.67385,0.67387,301299997.0
2007-02-27 20:37:00,0.67387,0.6739,0.67382,0.67383,585100002.0
2007-02-27 20:38:00,0.67381,0.67393,0.67381,0.67384,814000002.0
2007-02-27 20:39:00,0.67385,0.67388,0.6738,0.6738,434400003.0
2007-02-27 20:40:00,0.6738,0.67387,0.67378,0.67385,428299993.0
2007-02-27 20:41:00,0.67386,0.67393,0.67384,0.67389,372000001.0
2007-02-27 20:42:00,0.67388,0.67394,0.67388,0.67394,87800001.0
2007-02-27 20:43:00,0.67395,0.67397,0.67388,0.67389,639999995.0
2007-02-27 20:44:00,0.67397,0.67404,0.67394,0.67402,1162699991.0
2007-02-27 20:45:00,0.67405,0.67405,0.674,0.67402,372199995.0
2007-02-27 20:46:00,0.67407,0.67407,0.674,0.67403,241800002.0
2007-02-27 20:47:00,0.67401,0.67405,0.67396,0.67397,621999987.0
2007-02-27 20:48:00,0.67395,0.67407,0.67395,0.67399,856200003.0
2007-02-27 20:49:00,0.67402,0.67405,0.674,0.67405,296799999.0
2007-02-27 20:50:00,0.67405,0.67405,0.67395,0.67398,1373599995.0
2007-02-27 20:51:00,0.67395,0.67404,0.67395,0.67402,597900004.0
2007-02-27 20:52:00,0.67403,0.67403,0.67393,0.67393,467599998.0
2007-02-27 20:53:00,0.67395,0.674,0.67388,0.67388,974499994.0
2007-02-27 20:54:00,0.67392,0.67401,0.67389,0.67396,788300001.0
2007-02-27 20:55:00,0.67396,0.674,0.67393,0.67394,480700004.0
2007-02-27 20:56:00,0.67393,0.67395,0.67385,0.6739,1090399996.0
2007-02-27 20:57:00,0.67387,0.67395,0.67385,0.67385,1184399993.0
2007-02-27 20:58:00,0.67385,0.67392,0.67385,0.67392,564199997.0
2007-02-27 20:59:00,0.67394,0.67396,0.67385,0.67385,1670200000.0
2007-02-27 21:00:00,0.67388,0.67395,0.67383,0.67391,1468299994.0
2007-02-27 21:01:00,0.67394,0.67394,0.67387,0.67394,1216600001.0
2007-02-27 21:02:00,0.67393,0.67393,0.67385,0.6739,601599998.0
2007-02-27 21:03:00,0.6739,0.67394,0.67386,0.67388,609200005.0
2007-02-27 21:04:00,0.67388,0.67391,0.67387,0.67391,534800007.0
2007-02-27 21:05:00,0.6739,0.67396,0.67387,0.67389,480299996.0
2007-02-27 21:06:00,0.67385,0.67391,0.6738,0.67391,654000000.0
2007-02-27 21:07:00,0.67381,0.67393,0.67381,0.67387,161799999.0
2007-02-27 21:08:00,0.67388,0.67392,0.67386,0.67392,121000000.0
2007-02-27 21:09:00,0.67395,0.67397,0.67392,0.67395,297299998.0
2007-02-27 21:10:00,0.67391,0.67395,0.6739,0.67395,117299999.0
2007-02-27 21:11:00,0.67397,0.67397,0.67393,0.67395,243699997.0
2007-02-27 21:12:00,0.67391,0.67401,0.6739,0.67401,110899996.0
2007-02-27 21:13:00,0.67402,0.67402,0.67392,0.674,438400004.0
2007-02-27 21:14:00,0.67403,0.67403,0.67395,0.67402,678899998.0
2007-02-27 21:15:00,0.67402,0.67405,0.67397,0.67405,463099999.0
2007-02-27 21:16:00,0.674,0.67417,0.674,0.67417,408199994.0
2007-02-27 21:17:00,0.67417,0.67426,0.67414,0.67423,271700000.0
2007-02-27 21:18:00,0.67423,0.67427,0.67422,0.67427,119499999.0
2007-02-27 21:19:00,0.67422,0.67422,0.67414,0.67419,511999991.0
2007-02-27 21:20:00,0.67425,0.67425,0.6742,0.67422,1093799994.0
2007-02-27 21:21:00,0.67428,0.67428,0.6742,0.6742,253299996.0
2007-02-27 21:22:00,0.67425,0.67435,0.67421,0.67435,653399999.0
2007-02-27 21:23:00,0.67432,0.67439,0.67431,0.67433,209000000.0
2007-02-27 21:24:00,0.67437,0.67442,0.67435,0.67435,184800000.0
2007-02-27 21:25:00,0.67435,0.6744,0.67432,0.67432,246299998.0
2007-02-27 21:26:00,0.67436,0.6744,0.67436,0.67439,65400002.0
2007-02-27 21:27:00,0.67442,0.67442,0.67429,0.67434,248300000.0
2007-02-27 21:28:00,0.67434,0.67434,0.67426,0.67428,246100001.0
2007-02-27 21:29:00,0.67426,0.67426,0.67421,0.67422,59199999.0
2007-02-27 21:30:00,0.67419,0.67429,0.67419,0.67428,177199997.0
2007-02-27 21:31:00,0.67426,0.67431,0.6742,0.67431,259799999.0
2007-02-27 21:32:00,0.67433,0.67442,0.67433,0.67435,792799996.0
2007-02-27 21:33:00,0.67433,0.67438,0.67427,0.67428,382300004.0
2007-02-27 21:34:00,0.67427,0.67434,0.67427,0.67431,694900000.0
2007-02-27 21:35:00,0.6743,0.6743,0.67419,0.67423,244100000.0
2007-02-27 21:36:00,0.67426,0.6743,0.67417,0.67417,166900002.0
2007-02-27 21:37:00,0.67424,0.67424,0.67415,0.67417,388199999.0
2007-02-27 21:38:00,0.67413,0.67415,0.6741,0.67415,151600002.0
2007-02-27 21:39:00,0.67404,0.67404,0.67398,0.67399,131900001.0
2007-02-27 21:40:00,0.67392,0.67405,0.67392,0.67394,291599997.0
2007-02-27 21:41:00,0.67395,0.67411,0.67395,0.67411,88800002.0
2007-02-27 21:42:00,0.6741,0.67412,0.67404,0.67412,109199999.0
2007-02-27 21:43:00,0.67414,0.67424,0.67404,0.67417,219700000.0
2007-02-27 21:44:00,0.67425,0.67443,0.67425,0.67443,392999995.0
2007-02-27 21:45:00,0.67448,0.67451,0.67441,0.67445,174099999.0
2007-02-27 21:46:00,0.67445,0.67451,0.67438,0.67446,525900001.0
2007-02-27 21:47:00,0.67446,0.67453,0.67446,0.67453,252100002.0
2007-02-27 21:48:00,0.67453,0.67453,0.67444,0.67445,115199999.0
2007-02-27 21:49:00,0.67434,0.67443,0.67434,0.67443,173100001.0
2007-02-27 21:50:00,0.67442,0.67443,0.67433,0.67437,116500001.0
2007-02-27 21:51:00,0.67438,0.67443,0.67435,0.67435,276399997.0
2007-02-27 21:52:00,0.67431,0.67443,0.67431,0.67439,135799998.0
2007-02-27 21:53:00,0.67443,0.67443,0.67441,0.67442,196100003.0
2007-02-27 21:54:00,0.67441,0.67441,0.67429,0.67429,364900009.0
2007-02-27 21:55:00,0.67429,0.67443,0.67429,0.67439,126900002.0
2007-02-27 21:56:00,0.67442,0.67442,0.67434,0.67438,221999995.0
2007-02-27 21:57:00,0.67444,0.67449,0.6744,0.67444,196400002.0
2007-02-27 21:58:00,0.67443,0.67443,0.6744,0.67441,60000000.0
2007-02-27 21:59:00,0.67444,0.67448,0.67435,0.67447,416300006.0
2007-02-27 22:00:00,0.67446,0.67452,0.67446,0.67448,277600003.0
2007-02-27 22:01:00,0.67447,0.67453,0.67447,0.6745,212500000.0
2007-02-27 22:02:00,0.67454,0.67456,0.67448,0.67449,510399993.0
2007-02-27 22:03:00,0.67451,0.6746,0.67451,0.67458,397100000.0
2007-02-27 22:04:00,0.67458,0.67462,0.67453,0.67458,281900004.0
2007-02-27 22:05:00,0.67455,0.6746,0.67452,0.67456,119299998.0
2007-02-27 22:06:00,0.67458,0.67459,0.67454,0.67457,122299999.0
2007-02-27 22:07:00,0.67457,0.67465,0.67457,0.67465,72699999.0
2007-02-27 22:08:00,0.67465,0.67493,0.67465,0.67485,259900003.0
2007-02-27 22:09:00,0.67488,0.67502,0.67487,0.67502,224600001.0
2007-02-27 22:10:00,0.67501,0.67522,0.67498,0.6752,108200001.0
2007-02-27 22:11:00,0.67528,0.6753,0.67522,0.67527,191999999.0
2007-02-27 22:12:00,0.67526,0.67526,0.67511,0.67517,587199995.0
2007-02-27 22:13:00,0.67515,0.67515,0.6751,0.67511,140799998.0
2007-02-27 22:14:00,0.67508,0.67512,0.67497,0.67512,133400001.0
2007-02-27 22:15:00,0.67512,0.67512,0.67494,0.67494,597100007.0
2007-02-27 22:16:00,0.6749,0.67492,0.67473,0.67482,535699999.0
2007-02-27 22:17:00,0.67488,0.6749,0.67477,0.67485,142200002.0
2007-02-27 22:18:00,0.6748,0.6748,0.6747,0.6747,23900000.0
2007-02-27 22:19:00,0.67463,0.67463,0.67455,0.6746,114599999.0
2007-02-27 22:20:00,0.67467,0.67488,0.67467,0.67488,111800004.0
2007-02-27 22:21:00,0.67494,0.675,0.67491,0.67494,327800002.0
2007-02-27 22:22:00,0.67502,0.67511,0.67499,0.67505,245900001.0
2007-02-27 22:23:00,0.67503,0.67521,0.67503,0.67517,456000001.0
2007-02-27 22:24:00,0.67519,0.67521,0.67513,0.67515,388800002.0
2007-02-27 22:25:00,0.67511,0.67521,0.67509,0.67516,334200001.0
2007-02-27 22:26:00,0.67512,0.6752,0.67511,0.67513,321200001.0
2007-02-27 22:27:00,0.67515,0.67519,0.67515,0.67517,130900002.0
2007-02-27 22:28:00,0.67522,0.67524,0.6751,0.6751,193000001.0
2007-02-27 22:29:00,0.67511,0.67511,0.67483,0.67484,250600000.0
2007-02-27 22:30:00,0.67481,0.67482,0.67477,0.6748,132499999.0
2007-02-27 22:31:00,0.67483,0.67487,0.67479,0.67487,80700002.0
2007-02-27 22:32:00,0.67494,0.67499,0.67494,0.67499,383099997.0
2007-02-27 22:33:00,0.67499,0.67502,0.67493,0.67502,271300000.0
2007-02-27 22:34:00,0.675,0.6751,0.675,0.67507,416600000.0
2007-02-27 22:35:00,0.67508,0.67511,0.67499,0.67511,208699997.0
2007-02-27 22:36:00,0.67512,0.67515,0.67507,0.67507,140499997.0
2007-02-27 22:37:00,0.67507,0.6751,0.67502,0.67509,191900001.0
2007-02-27 22:38:00,0.67516,0.6752,0.67516,0.6752,72700002.0
2007-02-27 22:39:00,0.67519,0.67519,0.67511,0.67513,308799999.0
2007-02-27 22:40:00,0.6751,0.67512,0.67508,0.6751,421200001.0
2007-02-27 22:41:00,0.67509,0.67511,0.67506,0.67507,217999999.0
2007-02-27 22:42:00,0.675,0.6751,0.675,0.675,287899994.0
2007-02-27 22:43:00,0.67502,0.67502,0.67502,0.67502,48000001.0
2007-02-27 22:44:00,0.67498,0.67498,0.67478,0.6748,261599997.0
2007-02-27 22:45:00,0.67481,0.67481,0.67466,0.6747,200799994.0
2007-02-27 22:46:00,0.67471,0.67478,0.67471,0.67478,109500000.0
2007-02-27 22:47:00,0.67483,0.67485,0.67476,0.6748,156300000.0
2007-02-27 22:48:00,0.6748,0.67488,0.67478,0.67478,256399996.0
2007-02-27 22:49:00,0.67486,0.67486,0.67473,0.67475,115899998.0
2007-02-27 22:50:00,0.67478,0.67478,0.67469,0.67469,44000000.0
2007-02-27 22:51:00,0.6747,0.6748,0.67469,0.6748,110199999.0
2007-02-27 22:52:00,0.67483,0.67485,0.67483,0.67485,144999995.0
2007-02-27 22:53:00,0.67483,0.6749,0.67481,0.67486,212300005.0
2007-02-27 22:54:00,0.67489,0.67496,0.67485,0.67485,189299997.0
2007-02-27 22:55:00,0.67485,0.67493,0.67485,0.67493,151500000.0
2007-02-27 22:56:00,0.67493,0.67493,0.67483,0.67488,94500001.0
2007-02-27 22:57:00,0.67482,0.67482,0.67473,0.67482,172900001.0
2007-02-27 22:58:00,0.67479,0.67479,0.67463,0.67463,484700000.0
2007-02-27 22:59:00,0.6746,0.67466,0.67446,0.6745,197599999.0
2007-02-27 23:00:00,0.67441,0.67474,0.67441,0.67463,90300001.0
2007-02-27 23:01:00,0.67455,0.67458,0.67451,0.67455,139100001.0
2007-02-27 23:02:00,0.67446,0.6746,0.67446,0.6746,159700004.0
2007-02-27 23:03:00,0.67463,0.67463,0.67455,0.67463,182599998.0
2007-02-27 23:04:00,0.67463,0.67463,0.67457,0.67461,106099999.0
2007-02-27 23:05:00,0.67461,0.67464,0.67459,0.67464,217500001.0
2007-02-27 23:06:00,0.67461,0.67468,0.67461,0.67468,110100000.0
2007-02-27 23:07:00,0.67469,0.67473,0.67469,0.67473,15600000.0
2007-02-27 23:08:00,0.67467,0.67469,0.67459,0.67459,53399998.0
2007-02-27 23:09:00,0.67459,0.67482,0.67458,0.67482,146799997.0
2007-02-27 23:10:00,0.67477,0.67485,0.67477,0.67485,106200000.0
2007-02-27 23:11:00,0.67489,0.6749,0.67482,0.6749,180700004.0
2007-02-27 23:12:00,0.67493,0.67499,0.67491,0.67495,160599997.0
2007-02-27 23:13:00,0.67487,0.67493,0.67487,0.67493,91500000.0
2007-02-27 23:14:00,0.67493,0.67498,0.6749,0.67492,64700001.0
2007-02-27 23:15:00,0.67493,0.67498,0.67492,0.67495,115100000.0
2007-02-27 23:16:00,0.67493,0.67493,0.6749,0.6749,83100003.0
2007-02-27 23:17:00,0.67495,0.67498,0.6749,0.67498,104000000.0
2007-02-27 23:18:00,0.67495,0.67502,0.67495,0.67502,97100001.0
2007-02-27 23:19:00,0.675,0.67501,0.675,0.67501,30300001.0
2007-02-27 23:20:00,0.67502,0.67506,0.67502,0.67506,264500000.0
2007-02-27 23:21:00,0.67505,0.67511,0.675,0.675,94900000.0
2007-02-27 23:22:00,0.67502,0.67506,0.67502,0.67506,26300000.0
2007-02-27 23:23:00,0.67505,0.67505,0.67491,0.67504,206700001.0
2007-02-27 23:24:00,0.67515,0.67515,0.67509,0.67509,73800001.0
2007-02-27 23:25:00,0.67511,0.67511,0.67502,0.67502,177400001.0
2007-02-27 23:26:00,0.675,0.67505,0.67496,0.67505,133299999.0
2007-02-27 23:27:00,0.67507,0.6751,0.67504,0.67507,125500000.0
2007-02-27 23:28:00,0.67517,0.67517,0.67516,0.67516,11100000.0
2007-02-27 23:29:00,0.67513,0.67525,0.67509,0.67518,117600001.0
2007-02-27 23:30:00,0.67514,0.67525,0.67514,0.67518,165400002.0
2007-02-27 23:31:00,0.67518,0.6752,0.67513,0.67517,133800000.0
2007-02-27 23:32:00,0.67517,0.67517,0.67512,0.67515,56299998.0
2007-02-27 23:33:00,0.67515,0.67515,0.67502,0.67512,58800000.0
2007-02-27 23:34:00,0.67515,0.67515,0.6751,0.67512,45499999.0
2007-02-27 23:35:00,0.67515,0.67517,0.67506,0.67507,149300003.0
2007-02-27 23:36:00,0.67499,0.67504,0.67497,0.67499,181999996.0
2007-02-27 23:37:00,0.67504,0.67504,0.67498,0.675,84600000.0
2007-02-27 23:38:00,0.67501,0.6751,0.67498,0.67498,169499997.0
2007-02-27 23:39:00,0.67498,0.67505,0.6749,0.67505,68999999.0
2007-02-27 23:40:00,0.67507,0.67507,0.67506,0.67506,124499996.0
2007-02-27 23:41:00,0.67507,0.67507,0.675,0.675,147399998.0
2007-02-27 23:42:00,0.67502,0.67506,0.67501,0.67502,183599996.0
2007-02-27 23:43:00,0.67504,0.67504,0.67497,0.67501,76599999.0
2007-02-27 23:44:00,0.67499,0.67499,0.6749,0.6749,58299998.0
2007-02-27 23:45:00,0.67487,0.67493,0.67487,0.67489,143399998.0
2007-02-27 23:46:00,0.6749,0.67494,0.6749,0.6749,58600001.0
2007-02-27 23:47:00,0.67495,0.67495,0.67493,0.67493,46200001.0
2007-02-27 23:48:00,0.67495,0.67498,0.67492,0.67492,48700001.0
2007-02-27 23:49:00,0.67488,0.6749,0.67488,0.6749,9600000.0
2007-02-27 23:50:00,0.67484,0.67493,0.67484,0.67493,115100004.0
2007-02-27 23:51:00,0.67495,0.67495,0.6749,0.6749,54200002.0
2007-02-27 23:52:00,0.67486,0.67493,0.67486,0.6749,11800000.0
2007-02-27 23:53:00,0.67488,0.67497,0.67488,0.67488,100600000.0
2007-02-27 23:54:00,0.67494,0.67497,0.6749,0.6749,139399998.0
2007-02-27 23:55:00,0.67495,0.67495,0.6749,0.67495,131700002.0
2007-02-27 23:56:00,0.67492,0.67493,0.67488,0.67491,141899999.0
2007-02-27 23:57:00,0.67493,0.67493,0.67484,0.67484,79700001.0
2007-02-27 23:58:00,0.67487,0.67489,0.67456,0.67489,153900002.0
2007-02-27 23:59:00,0.67482,0.67482,0.67471,0.67475,79799998.0
2007-02-28 00:00:00,0.67467,0.67469,0.6746,0.6746,150199995.0
2007-02-28 00:01:00,0.67464,0.67468,0.67462,0.67464,89299999.0
2007-02-28 00:02:00,0.67463,0.67466,0.67458,0.67458,190100002.0
2007-02-28 00:03:00,0.67464,0.67464,0.67458,0.67463,204700001.0
2007-02-28 00:04:00,0.67463,0.67463,0.67458,0.67459,82900002.0
2007-02-28 00:05:00,0.67462,0.67465,0.67462,0.67465,74299999.0
2007-02-28 00:06:00,0.67463,0.67467,0.67457,0.67457,162999999.0
2007-02-28 00:07:00,0.67452,0.67455,0.6745,0.6745,167899997.0
2007-02-28 00:08:00,0.67453,0.67457,0.67452,0.67452,147300000.0
2007-02-28 00:09:00,0.67455,0.67455,0.67452,0.67452,148400000.0
2007-02-28 00:10:00,0.67457,0.6746,0.67446,0.67446,208899998.0
2007-02-28 00:11:00,0.67451,0.67453,0.67445,0.67447,116499997.0
2007-02-28 00:12:00,0.67448,0.67461,0.67448,0.67461,70200002.0
2007-02-28 00:13:00,0.67461,0.67461,0.67451,0.67452,48000001.0
2007-02-28 00:14:00,0.67455,0.6746,0.67455,0.6746,16000000.0
2007-02-28 00:15:00,0.67466,0.67466,0.67457,0.67457,51200002.0
2007-02-28 00:16:00,0.67455,0.6746,0.67452,0.67454,107900002.0
2007-02-28 00:17:00,0.67458,0.67458,0.67453,0.67453,91500000.0
2007-02-28 00:18:00,0.67452,0.67455,0.67452,0.67455,122800002.0
2007-02-28 00:19:00,0.67455,0.67455,0.6745,0.6745,43900001.0
2007-02-28 00:20:00,0.67452,0.67454,0.67452,0.67452,154800004.0
2007-02-28 00:21:00,0.67452,0.67452,0.6745,0.6745,20700000.0
2007-02-28 00:22:00,0.67452,0.67455,0.67448,0.67455,109700002.0
2007-02-28 00:23:00,0.67451,0.67453,0.67451,0.67451,73300001.0
2007-02-28 00:24:00,0.67455,0.67455,0.6745,0.67452,161300002.0
2007-02-28 00:25:00,0.6745,0.67453,0.67446,0.67449,150199999.0
2007-02-28 00:26:00,0.67455,0.67455,0.67452,0.67455,146000002.0
2007-02-28 00:27:00,0.67455,0.67455,0.67434,0.67439,49499998.0
2007-02-28 00:28:00,0.67444,0.67444,0.67434,0.67434,150300001.0
2007-02-28 00:29:00,0.67437,0.67441,0.67434,0.67436,168200004.0
2007-02-28 00:30:00,0.67443,0.67443,0.67437,0.67442,83700001.0
2007-02-28 00:31:00,0.67442,0.67452,0.67441,0.67452,129199998.0
2007-02-28 00:32:00,0.6745,0.67456,0.67449,0.67456,44700000.0
2007-02-28 00:33:00,0.6745,0.67455,0.6745,0.67455,238299993.0
2007-02-28 00:34:00,0.67447,0.67459,0.67433,0.67441,217599997.0
2007-02-28 00:35:00,0.6745,0.67453,0.67447,0.67449,140000001.0
2007-02-28 00:36:00,0.67441,0.67445,0.67441,0.67445,160799998.0
2007-02-28 00:37:00,0.67443,0.67443,0.67439,0.67439,62500000.0
2007-02-28 00:38:00,0.67437,0.67437,0.67437,0.67437,16800000.0
2007-02-28 00:39:00,0.67438,0.67439,0.67434,0.67434,64400002.0
2007-02-28 00:40:00,0.67437,0.67443,0.67435,0.67439,78100000.0
2007-02-28 00:41:00,0.6744,0.67447,0.6744,0.67445,205100004.0
2007-02-28 00:42:00,0.6744,0.6744,0.67439,0.67439,31800001.0
2007-02-28 00:43:00,0.67435,0.6744,0.67435,0.6744,19099999.0
2007-02-28 00:44:00,0.67443,0.67443,0.67435,0.67438,133800000.0
2007-02-28 00:45:00,0.67438,0.67438,0.67438,0.67438,4900000.0
2007-02-28 00:46:00,0.67436,0.67436,0.67412,0.67412,193900001.0
2007-02-28 00:47:00,0.67408,0.67423,0.67408,0.6742,172200000.0
2007-02-28 00:48:00,0.67418,0.6742,0.67417,0.6742,37200000.0
2007-02-28 00:49:00,0.67424,0.67424,0.67411,0.67413,133000000.0
2007-02-28 00:50:00,0.67413,0.67418,0.67407,0.67416,147599997.0
2007-02-28 00:51:00,0.67424,0.67424,0.67412,0.67414,149299994.0
2007-02-28 00:52:00,0.67408,0.67413,0.67408,0.67409,94199999.0
2007-02-28 00:53:00,0.67412,0.67421,0.67412,0.67421,79600000.0
2007-02-28 00:54:00,0.67422,0.67422,0.67418,0.67421,44900000.0
2007-02-28 00:55:00,0.67425,0.67425,0.67422,0.67423,158799999.0
2007-02-28 00:56:00,0.67418,0.67419,0.67412,0.67414,109099999.0
2007-02-28 00:57:00,0.6741,0.6741,0.6739,0.6739,129500004.0
2007-02-28 00:58:00,0.67389,0.67392,0.67384,0.67387,219499996.0
2007-02-28 00:59:00,0.67383,0.67383,0.67379,0.67379,120599999.0
2007-02-28 01:00:00,0.67382,0.67385,0.67382,0.67385,7200000.0
2007-02-28 01:01:00,0.67381,0.67381,0.67374,0.67374,39000000.0
2007-02-28 01:02:00,0.67376,0.67376,0.6737,0.67375,78300001.0
2007-02-28 01:03:00,0.67377,0.67378,0.6737,0.67373,251300000.0
2007-02-28 01:04:00,0.67376,0.6738,0.67371,0.6738,193200001.0
2007-02-28 01:05:00,0.67382,0.67392,0.67382,0.6739,146700000.0
2007-02-28 01:06:00,0.67392,0.67403,0.67392,0.67403,122000000.0
2007-02-28 01:07:00,0.67402,0.6741,0.67398,0.67398,89600000.0
2007-02-28 01:08:00,0.674,0.67403,0.674,0.674,87299999.0
2007-02-28 01:09:00,0.67402,0.67405,0.67398,0.67403,138900004.0
2007-02-28 01:10:00,0.67405,0.67405,0.674,0.674,264099999.0
2007-02-28 01:11:00,0.67403,0.67405,0.67401,0.67402,68999999.0
2007-02-28 01:12:00,0.67397,0.67402,0.67397,0.67402,108600001.0
2007-02-28 01:13:00,0.67403,0.67405,0.67402,0.67405,157999996.0
2007-02-28 01:14:00,0.67405,0.67412,0.674,0.67401,135299998.0
2007-02-28 01:15:00,0.67404,0.67416,0.67404,0.67413,59800000.0
2007-02-28 01:16:00,0.67415,0.67415,0.67409,0.67415,142799996.0
2007-02-28 01:17:00,0.67415,0.67415,0.67412,0.67412,101499999.0
2007-02-28 01:18:00,0.67413,0.67422,0.67413,0.67422,74200001.0
2007-02-28 01:19:00,0.67423,0.67423,0.67414,0.67416,86300001.0
2007-02-28 01:20:00,0.67412,0.67415,0.67405,0.67407,113600001.0
2007-02-28 01:21:00,0.67403,0.67405,0.67403,0.67405,42200001.0
2007-02-28 01:22:00,0.6741,0.67413,0.67408,0.67413,72599999.0
2007-02-28 01:23:00,0.67415,0.67415,0.67412,0.67412,59799999.0
2007-02-28 01:24:00,0.67413,0.67415,0.67413,0.67415,38300000.0
2007-02-28 01:25:00,0.67413,0.67413,0.67413,0.67413,800000.0
2007-02-28 01:26:00,0.67413,0.67414,0.67407,0.6741,140200002.0
2007-02-28 01:27:00,0.67417,0.67417,0.6741,0.6741,85800001.0
2007-02-28 01:28:00,0.67415,0.67415,0.67408,0.67411,143299996.0
2007-02-28 01:29:00,0.67413,0.67414,0.67407,0.67414,102099998.0
2007-02-28 01:30:00,0.67408,0.67411,0.67406,0.6741,160199998.0
2007-02-28 01:31:00,0.67408,0.67412,0.67408,0.67411,77400002.0
2007-02-28 01:32:00,0.67419,0.67419,0.67409,0.67409,8800000.0
2007-02-28 01:33:00,0.67409,0.67409,0.67404,0.67404,177900003.0
2007-02-28 01:34:00,0.67408,0.67408,0.67402,0.67402,119600001.0
2007-02-28 01:35:00,0.67401,0.67408,0.674,0.67403,50999999.0
2007-02-28 01:36:00,0.67402,0.67408,0.67402,0.67402,191600001.0
2007-02-28 01:37:00,0.67405,0.67405,0.67399,0.674,113099998.0
2007-02-28 01:38:00,0.67399,0.67407,0.67399,0.67406,293699996.0
2007-02-28 01:39:00,0.67407,0.67414,0.67399,0.67414,111500000.0
2007-02-28 01:40:00,0.67413,0.67416,0.67412,0.67413,64700001.0
2007-02-28 01:41:00,0.67414,0.67417,0.67412,0.67417,200400003.0
2007-02-28 01:42:00,0.67415,0.67419,0.67413,0.67417,134900001.0
2007-02-28 01:43:00,0.67414,0.67414,0.67409,0.67409,44000002.0
2007-02-28 01:44:00,0.67406,0.6741,0.67405,0.67407,215700000.0
2007-02-28 01:45:00,0.67412,0.67414,0.67408,0.67408,107400001.0
2007-02-28 01:46:00,0.67412,0.67414,0.67407,0.67407,105499997.0
2007-02-28 01:47:00,0.67411,0.67416,0.67411,0.67416,83900000.0
2007-02-28 01:48:00,0.67411,0.67413,0.67405,0.67413,224199999.0
2007-02-28 01:49:00,0.67411,0.67413,0.67407,0.67409,201499998.0
2007-02-28 01:50:00,0.67411,0.67417,0.67411,0.67411,130899997.0
2007-02-28 01:51:00,0.67416,0.67417,0.67412,0.67414,98400000.0
2007-02-28 01:52:00,0.6741,0.6741,0.67407,0.6741,60300000.0
2007-02-28 01:53:00,0.67407,0.6741,0.67404,0.67406,158599996.0
2007-02-28 01:54:00,0.67402,0.67405,0.67393,0.67402,163700001.0
2007-02-28 01:55:00,0.67402,0.67405,0.674,0.67403,77799998.0
2007-02-28 01:56:00,0.67402,0.67405,0.674,0.67403,126900001.0
2007-02-28 01:57:00,0.674,0.67403,0.67397,0.67403,155699999.0
2007-02-28 01:58:00,0.67399,0.67401,0.67395,0.674,240900001.0
2007-02-28 01:59:00,0.67398,0.67398,0.67392,0.67392,124999998.0
2007-02-28 02:00:00,0.67389,0.67394,0.67387,0.67387,128300001.0
2007-02-28 02:01:00,0.67395,0.67397,0.6739,0.67395,374099997.0
2007-02-28 02:02:00,0.67392,0.67395,0.67392,0.67395,77500002.0
2007-02-28 02:03:00,0.67386,0.67386,0.67386,0.67386,24700001.0
2007-02-28 02:04:00,0.67388,0.67392,0.67383,0.67392,70999998.0
2007-02-28 02:05:00,0.67395,0.67395,0.67387,0.67395,98900000.0
2007-02-28 02:06:00,0.6739,0.67395,0.67386,0.67386,201200001.0
2007-02-28 02:07:00,0.67391,0.67395,0.67389,0.67392,159900000.0
2007-02-28 02:08:00,0.67391,0.67393,0.67389,0.67389,123200001.0
2007-02-28 02:09:00,0.67397,0.67398,0.67393,0.67393,122000000.0
2007-02-28 02:10:00,0.67397,0.67402,0.67374,0.6738,168500002.0
2007-02-28 02:11:00,0.67395,0.67395,0.67395,0.67395,29600000.0
2007-02-28 02:12:00,0.67392,0.67395,0.67392,0.67395,97599998.0
2007-02-28 02:13:00,0.6739,0.67398,0.6739,0.67398,34200001.0
2007-02-28 02:14:00,0.67392,0.67397,0.67392,0.67393,72900001.0
2007-02-28 02:15:00,0.67395,0.67402,0.67392,0.674,142600003.0
2007-02-28 02:16:00,0.67396,0.6741,0.67396,0.6741,172300004.0
2007-02-28 02:17:00,0.67412,0.67414,0.67407,0.67407,158600000.0
2007-02-28 02:18:00,0.67413,0.67417,0.67413,0.67417,45699999.0
2007-02-28 02:19:00,0.67426,0.67426,0.67422,0.67422,146200002.0
2007-02-28 02:20:00,0.67424,0.67433,0.67424,0.6743,89799998.0
2007-02-28 02:21:00,0.67418,0.67418,0.67414,0.67414,49699998.0
2007-02-28 02:22:00,0.67408,0.67412,0.67402,0.67412,156199999.0
2007-02-28 02:23:00,0.6741,0.6741,0.67405,0.67408,87100000.0
2007-02-28 02:24:00,0.67408,0.6741,0.67401,0.67405,107799999.0
2007-02-28 02:25:00,0.674,0.67406,0.67397,0.674,179900002.0
2007-02-28 02:26:00,0.67402,0.67406,0.67402,0.67406,72000002.0
2007-02-28 02:27:00,0.674,0.67405,0.67397,0.67397,174300001.0
2007-02-28 02:28:00,0.67398,0.67401,0.67391,0.67391,231900003.0
2007-02-28 02:29:00,0.67395,0.67404,0.67395,0.67404,47900001.0
2007-02-28 02:30:00,0.67402,0.67405,0.67398,0.67398,53500001.0
2007-02-28 02:31:00,0.674,0.67407,0.67397,0.67397,44800000.0
2007-02-28 02:32:00,0.67393,0.67393,0.67385,0.67387,85999998.0
2007-02-28 02:33:00,0.67379,0.67379,0.67364,0.67371,135500001.0
2007-02-28 02:34:00,0.67375,0.6738,0.67374,0.67374,123700000.0
2007-02-28 02:35:00,0.67376,0.67377,0.67372,0.67372,161400001.0
2007-02-28 02:36:00,0.67369,0.67373,0.67367,0.67372,109799998.0
2007-02-28 02:37:00,0.67376,0.67382,0.67375,0.67376,97299998.0
2007-02-28 02:38:00,0.67373,0.67373,0.67366,0.67371,147599998.0
2007-02-28 02:39:00,0.67373,0.67373,0.6737,0.6737,51000000.0
2007-02-28 02:40:00,0.67375,0.67375,0.6737,0.67375,92000001.0
2007-02-28 02:41:00,0.67372,0.67383,0.67372,0.67383,216099998.0
2007-02-28 02:42:00,0.67377,0.6739,0.67377,0.67388,267399998.0
2007-02-28 02:43:00,0.67397,0.67402,0.6739,0.6739,153700000.0
2007-02-28 02:44:00,0.67387,0.67393,0.67387,0.67391,167699998.0
2007-02-28 02:45:00,0.6739,0.67393,0.6739,0.67392,82100000.0
2007-02-28 02:46:00,0.67394,0.67394,0.67387,0.67387,106600001.0
2007-02-28 02:47:00,0.67393,0.67393,0.67387,0.67391,132100002.0
2007-02-28 02:48:00,0.67389,0.67389,0.67382,0.67382,59699999.0
2007-02-28 02:49:00,0.67387,0.67391,0.67387,0.67391,81400002.0
2007-02-28 02:50:00,0.67391,0.67398,0.6739,0.67395,180800002.0
2007-02-28 02:51:00,0.67393,0.67393,0.6739,0.67393,113199997.0
2007-02-28 02:52:00,0.67391,0.67394,0.67387,0.67394,139999998.0
2007-02-28 02:53:00,0.6739,0.67395,0.67388,0.67395,77299999.0
2007-02-28 02:54:00,0.67396,0.67404,0.67396,0.67398,199599999.0
2007-02-28 02:55:00,0.67393,0.67393,0.67389,0.67393,44899999.0
2007-02-28 02:56:00,0.67379,0.67379,0.6737,0.67372,102799999.0
2007-02-28 02:57:00,0.6737,0.67371,0.67368,0.67371,96900000.0
2007-02-28 02:58:00,0.67375,0.67382,0.67371,0.67382,266799996.0
2007-02-28 02:59:00,0.67374,0.67374,0.67367,0.6737,44199999.0
2007-02-28 03:00:00,0.67371,0.67373,0.67367,0.67368,170199996.0
2007-02-28 03:01:00,0.67368,0.67376,0.67368,0.67372,217000004.0
2007-02-28 03:02:00,0.67374,0.67376,0.67374,0.67376,27100000.0
2007-02-28 03:03:00,0.67375,0.67378,0.67372,0.67372,153199998.0
2007-02-28 03:04:00,0.67371,0.67371,0.6736,0.6736,184200001.0
2007-02-28 03:05:00,0.67368,0.67373,0.67366,0.67368,70300000.0
2007-02-28 03:06:00,0.67368,0.67372,0.6736,0.67372,192300002.0
2007-02-28 03:07:00,0.67368,0.67375,0.67367,0.67375,200000003.0
2007-02-28 03:08:00,0.67371,0.67371,0.67365,0.67365,95300002.0
2007-02-28 03:09:00,0.67365,0.67365,0.6736,0.6736,39100000.0
2007-02-28 03:10:00,0.67365,0.67365,0.6736,0.67363,116799999.0
2007-02-28 03:11:00,0.67363,0.67363,0.67349,0.6735,136900003.0
2007-02-28 03:12:00,0.67361,0.67373,0.67361,0.67368,118999999.0
2007-02-28 03:13:00,0.6736,0.6737,0.67357,0.67357,171600001.0
2007-02-28 03:14:00,0.67358,0.67358,0.67347,0.67356,159200001.0
2007-02-28 03:15:00,0.67357,0.67364,0.67352,0.67354,98700000.0
2007-02-28 03:16:00,0.67357,0.6736,0.67356,0.67358,122400002.0
2007-02-28 03:17:00,0.67363,0.67363,0.67358,0.67359,190999998.0
2007-02-28 03:18:00,0.67357,0.67358,0.67352,0.67357,114899998.0
2007-02-28 03:19:00,0.67352,0.67352,0.67348,0.67348,15700000.0
2007-02-28 03:20:00,0.67345,0.67345,0.6734,0.6734,32699999.0
2007-02-28 03:21:00,0.6734,0.67347,0.6734,0.67347,30400001.0
2007-02-28 03:22:00,0.67336,0.67336,0.67324,0.67325,43700001.0
2007-02-28 03:23:00,0.67327,0.67329,0.67326,0.67327,126200001.0
2007-02-28 03:24:00,0.67332,0.67332,0.67328,0.67328,38300001.0
2007-02-28 03:25:00,0.6733,0.6733,0.67317,0.67317,48599998.0
2007-02-28 03:26:00,0.67309,0.67317,0.67309,0.67312,97300001.0
2007-02-28 03:27:00,0.67314,0.67317,0.6731,0.6731,83500002.0
2007-02-28 03:28:00,0.67309,0.67312,0.67309,0.67311,35000000.0
2007-02-28 03:29:00,0.67315,0.67315,0.67315,0.67315,4800000.0
2007-02-28 03:30:00,0.67312,0.67313,0.67307,0.67313,107100002.0
2007-02-28 03:31:00,0.67315,0.67315,0.67309,0.67313,102000000.0
2007-02-28 03:32:00,0.67312,0.67315,0.67308,0.67311,98100003.0
2007-02-28 03:33:00,0.67304,0.67313,0.67304,0.67313,51099999.0
2007-02-28 03:34:00,0.67315,0.67315,0.6731,0.67313,141400000.0
2007-02-28 03:35:00,0.67315,0.67318,0.67314,0.67315,203200001.0
2007-02-28 03:36:00,0.67313,0.67317,0.67309,0.67315,186400001.0
2007-02-28 03:37:00,0.67316,0.67323,0.67316,0.67322,113500001.0
2007-02-28 03:38:00,0.67322,0.67322,0.67305,0.67305,128499999.0
2007-02-28 03:39:00,0.67307,0.67317,0.67307,0.67313,153900000.0
2007-02-28 03:40:00,0.67311,0.67315,0.67308,0.67315,90499999.0
2007-02-28 03:41:00,0.67312,0.67318,0.67311,0.67315,190600002.0
2007-02-28 03:42:00,0.67315,0.67315,0.67312,0.67315,137099999.0
2007-02-28 03:43:00,0.67313,0.67313,0.67312,0.67312,23499999.0
2007-02-28 03:44:00,0.67314,0.67321,0.6731,0.67321,94499999.0
2007-02-28 03:45:00,0.67327,0.6733,0.67319,0.67325,219600003.0
2007-02-28 03:46:00,0.6732,0.6732,0.67319,0.67319,45399998.0
2007-02-28 03:47:00,0.67326,0.67334,0.67326,0.67327,113299997.0
2007-02-28 03:48:00,0.67324,0.67326,0.67324,0.67326,16600000.0
2007-02-28 03:49:00,0.67321,0.67324,0.67317,0.67323,158699998.0
2007-02-28 03:50:00,0.6732,0.67323,0.6732,0.67323,95000000.0
2007-02-28 03:51:00,0.67323,0.67325,0.67323,0.67325,8000000.0
2007-02-28 03:52:00,0.67323,0.67326,0.67318,0.67326,89199997.0
2007-02-28 03:53:00,0.67328,0.67328,0.67323,0.67323,14500000.0
2007-02-28 03:54:00,0.67327,0.67328,0.67322,0.67325,106000002.0
2007-02-28 03:55:00,0.67322,0.67325,0.67322,0.67323,59399998.0
2007-02-28 03:56:00,0.67327,0.67331,0.67319,0.67319,79799998.0
2007-02-28 03:57:00,0.67326,0.67326,0.67325,0.67325,42200000.0
2007-02-28 03:58:00,0.67318,0.67327,0.67318,0.67322,129400000.0
2007-02-28 03:59:00,0.67325,0.67325,0.67318,0.67318,43000000.0
2007-02-28 04:00:00,0.67327,0.67332,0.67326,0.67329,83499999.0
2007-02-28 04:01:00,0.67323,0.6733,0.67323,0.6733,127599998.0
2007-02-28 04:02:00,0.67328,0.67332,0.67323,0.67323,134900001.0
2007-02-28 04:03:00,0.67325,0.67325,0.67318,0.67318,123700001.0
2007-02-28 04:04:00,0.67321,0.67324,0.6732,0.67323,182500004.0
2007-02-28 04:05:00,0.67326,0.67326,0.67319,0.67319,91100001.0
2007-02-28 04:06:00,0.67323,0.67323,0.67319,0.67319,80900002.0
2007-02-28 04:07:00,0.6731,0.67319,0.67307,0.67308,199500000.0
2007-02-28 04:08:00,0.67319,0.67319,0.67318,0.67318,35099999.0
2007-02-28 04:09:00,0.67325,0.67325,0.67325,0.67325,75900000.0
2007-02-28 04:10:00,0.67324,0.67324,0.6732,0.67321,102200000.0
2007-02-28 04:11:00,0.67325,0.67328,0.6732,0.6732,127100001.0
2007-02-28 04:12:00,0.67317,0.67319,0.67316,0.67316,75200002.0
2007-02-28 04:13:00,0.6731,0.67316,0.6731,0.67311,59899999.0
2007-02-28 04:14:00,0.67317,0.67324,0.67312,0.67317,118899998.0
2007-02-28 04:15:00,0.67312,0.67321,0.67311,0.67321,98899998.0
2007-02-28 04:16:00,0.6732,0.6732,0.67312,0.6732,88200001.0
2007-02-28 04:17:00,0.67312,0.67317,0.6731,0.6731,122200003.0
2007-02-28 04:18:00,0.67307,0.67309,0.67304,0.67306,81400000.0
2007-02-28 04:19:00,0.67302,0.67303,0.67299,0.67301,92199998.0
2007-02-28 04:20:00,0.67302,0.67305,0.67302,0.67302,100499997.0
2007-02-28 04:21:00,0.67303,0.67305,0.67303,0.67305,62199998.0
2007-02-28 04:22:00,0.67302,0.67307,0.67299,0.673,176499999.0
2007-02-28 04:23:00,0.67296,0.67305,0.67296,0.67301,33600001.0
2007-02-28 04:24:00,0.673,0.67305,0.673,0.67305,61599998.0
2007-02-28 04:25:00,0.67305,0.67305,0.67305,0.67305,34299999.0
2007-02-28 04:26:00,0.67293,0.673,0.67289,0.67295,141299999.0
2007-02-28 04:27:00,0.67297,0.673,0.67291,0.67297,32700000.0
2007-02-28 04:28:00,0.6729,0.67293,0.67289,0.67289,95299997.0
2007-02-28 04:29:00,0.67292,0.67293,0.67292,0.67293,16000000.0
2007-02-28 04:30:00,0.67291,0.67298,0.6729,0.67292,165700002.0
2007-02-28 04:31:00,0.67293,0.67293,0.67287,0.67293,243799993.0
2007-02-28 04:32:00,0.67297,0.67303,0.67295,0.67295,146399997.0
2007-02-28 04:33:00,0.6729,0.67303,0.67289,0.67303,185700001.0
2007-02-28 04:34:00,0.67303,0.67305,0.67302,0.67303,205199997.0
2007-02-28 04:35:00,0.67305,0.67313,0.67283,0.67313,109900000.0
2007-02-28 04:36:00,0.67305,0.67307,0.673,0.67307,78300001.0
2007-02-28 04:37:00,0.673,0.67305,0.673,0.67302,94099998.0
2007-02-28 04:38:00,0.67305,0.67313,0.67302,0.67302,173200000.0
2007-02-28 04:39:00,0.67298,0.67307,0.67297,0.673,210800001.0
2007-02-28 04:40:00,0.67305,0.67305,0.67303,0.67303,47199999.0
2007-02-28 04:41:00,0.67305,0.67305,0.67302,0.67303,52500002.0
2007-02-28 04:42:00,0.67307,0.67307,0.673,0.67305,91799999.0
2007-02-28 04:43:00,0.67302,0.67304,0.673,0.67302,130100004.0
2007-02-28 04:44:00,0.673,0.67308,0.673,0.67307,193599999.0
2007-02-28 04:45:00,0.673,0.67304,0.673,0.67302,133199999.0
2007-02-28 04:46:00,0.67298,0.67298,0.67295,0.67296,74799999.0
2007-02-28 04:47:00,0.67295,0.67298,0.67289,0.67298,200300000.0
2007-02-28 04:48:00,0.67302,0.67305,0.67294,0.67304,184000000.0
2007-02-28 04:49:00,0.67302,0.67305,0.673,0.67305,125500000.0
2007-02-28 04:50:00,0.67302,0.67302,0.67294,0.67302,139699999.0
2007-02-28 04:51:00,0.67303,0.67308,0.67298,0.67298,81400000.0
2007-02-28 04:52:00,0.67306,0.67317,0.67294,0.67297,347500004.0
2007-02-28 04:53:00,0.67305,0.67308,0.673,0.67305,76400000.0
2007-02-28 04:54:00,0.67304,0.67308,0.67299,0.67308,69900001.0
2007-02-28 04:55:00,0.67302,0.67307,0.673,0.67302,163799999.0
2007-02-28 04:56:00,0.67302,0.67308,0.67302,0.67308,78300002.0
2007-02-28 04:57:00,0.67302,0.67308,0.67302,0.67308,9200000.0
2007-02-28 04:58:00,0.67303,0.67307,0.67302,0.67302,52200000.0
2007-02-28 04:59:00,0.67302,0.67307,0.67299,0.673,214099999.0
2007-02-28 05:00:00,0.673,0.67305,0.673,0.673,110299998.0
2007-02-28 05:01:00,0.67302,0.67314,0.67302,0.67308,170800003.0
2007-02-28 05:02:00,0.67309,0.67312,0.67309,0.67311,116500000.0
2007-02-28 05:03:00,0.67312,0.67312,0.67303,0.67303,106299998.0
2007-02-28 05:04:00,0.673,0.67303,0.673,0.67303,21500000.0
2007-02-28 05:05:00,0.67308,0.67308,0.67308,0.67308,59099998.0
2007-02-28 05:06:00,0.67305,0.67305,0.67303,0.67303,14400000.0
2007-02-28 05:07:00,0.67299,0.67306,0.67299,0.67304,146400002.0
2007-02-28 05:08:00,0.67307,0.67312,0.67305,0.67309,65500000.0
2007-02-28 05:09:00,0.6731,0.67318,0.6731,0.67318,85799999.0
2007-02-28 05:10:00,0.67308,0.67308,0.67307,0.67307,17600000.0
2007-02-28 05:11:00,0.67302,0.67305,0.67299,0.673,193799998.0
2007-02-28 05:12:00,0.67306,0.67306,0.673,0.673,3100000.0
2007-02-28 05:13:00,0.67301,0.67305,0.67299,0.67305,202500000.0
2007-02-28 05:14:00,0.67304,0.67304,0.67293,0.67297,52600001.0
2007-02-28 05:15:00,0.67305,0.67319,0.67296,0.67312,191799997.0
2007-02-28 05:16:00,0.67305,0.67312,0.67288,0.67303,150000002.0
2007-02-28 05:17:00,0.67304,0.67309,0.67304,0.67307,136999999.0
2007-02-28 05:18:00,0.673,0.67308,0.673,0.67305,141300003.0
2007-02-28 05:19:00,0.67308,0.67312,0.67305,0.67312,118400001.0
2007-02-28 05:20:00,0.67309,0.67309,0.67302,0.67302,165400002.0
2007-02-28 05:21:00,0.67303,0.67303,0.67303,0.67303,8800000.0
2007-02-28 05:22:00,0.67298,0.67298,0.67292,0.67292,100500000.0
2007-02-28 05:23:00,0.6729,0.67293,0.6729,0.67293,56900001.0
2007-02-28 05:24:00,0.67298,0.67302,0.67295,0.67295,119800003.0
2007-02-28 05:25:00,0.67298,0.67298,0.67288,0.67296,158600002.0
2007-02-28 05:26:00,0.67295,0.67298,0.6729,0.6729,93200000.0
2007-02-28 05:27:00,0.67297,0.67299,0.67297,0.67299,1700000.0
2007-02-28 05:28:00,0.67299,0.67299,0.6729,0.6729,93299998.0
2007-02-28 05:29:00,0.67291,0.67294,0.6729,0.67293,54300002.0
2007-02-28 05:30:00,0.67292,0.67293,0.67287,0.67288,185200002.0
2007-02-28 05:31:00,0.67284,0.67288,0.67284,0.67288,51099998.0
2007-02-28 05:32:00,0.6729,0.67293,0.67286,0.67286,174900001.0
2007-02-28 05:33:00,0.67295,0.67295,0.67285,0.6729,125500004.0
2007-02-28 05:34:00,0.67285,0.6729,0.67285,0.67287,69200001.0
2007-02-28 05:35:00,0.6729,0.67295,0.67267,0.67275,282699998.0
2007-02-28 05:36:00,0.67288,0.67294,0.67288,0.67293,113800001.0
2007-02-28 05:37:00,0.6729,0.6729,0.67287,0.6729,52600002.0
2007-02-28 05:38:00,0.6729,0.67293,0.6729,0.67293,16000000.0
2007-02-28 05:39:00,0.67294,0.673,0.67292,0.67293,140099996.0
2007-02-28 05:40:00,0.67302,0.67305,0.67295,0.67297,95999999.0
2007-02-28 05:41:00,0.67297,0.67304,0.67297,0.67304,143599998.0
2007-02-28 05:42:00,0.67303,0.67305,0.67302,0.67305,82400001.0
2007-02-28 05:43:00,0.67304,0.67304,0.67299,0.67302,92599999.0
2007-02-28 05:44:00,0.67299,0.673,0.67294,0.67297,195899999.0
2007-02-28 05:45:00,0.67296,0.67296,0.67288,0.67288,166099998.0
2007-02-28 05:46:00,0.67289,0.67294,0.67289,0.67293,101300003.0
2007-02-28 05:47:00,0.6729,0.67298,0.6729,0.67295,198700003.0
2007-02-28 05:48:00,0.67297,0.67299,0.67297,0.67299,58500000.0
2007-02-28 05:49:00,0.67298,0.67302,0.67292,0.67298,150000003.0
2007-02-28 05:50:00,0.67299,0.67305,0.67293,0.67304,247499998.0
2007-02-28 05:51:00,0.67273,0.67296,0.67261,0.67296,143700001.0
2007-02-28 05:52:00,0.67303,0.67305,0.67298,0.67305,217899999.0
2007-02-28 05:53:00,0.67303,0.67305,0.67302,0.67302,43800000.0
2007-02-28 05:54:00,0.67302,0.67308,0.67302,0.67305,92600002.0
2007-02-28 05:55:00,0.67305,0.67305,0.67302,0.67302,96600002.0
2007-02-28 05:56:00,0.67301,0.67304,0.673,0.67304,106199997.0
2007-02-28 05:57:00,0.67295,0.67302,0.67292,0.67292,161500003.0
2007-02-28 05:58:00,0.67294,0.67303,0.67294,0.67295,72600000.0
2007-02-28 05:59:00,0.67296,0.67299,0.67296,0.67299,28700000.0
2007-02-28 06:00:00,0.67305,0.67305,0.67302,0.67305,139799996.0
2007-02-28 06:01:00,0.67298,0.67301,0.67297,0.67301,58299998.0
2007-02-28 06:02:00,0.67298,0.67302,0.67291,0.67291,201500004.0
2007-02-28 06:03:00,0.67292,0.673,0.67292,0.673,137900004.0
2007-02-28 06:04:00,0.67317,0.67317,0.67291,0.67308,184799998.0
2007-02-28 06:05:00,0.67302,0.67305,0.67296,0.673,40700000.0
2007-02-28 06:06:00,0.673,0.67306,0.67299,0.673,148400004.0
2007-02-28 06:07:00,0.673,0.67304,0.67297,0.67304,200899997.0
2007-02-28 06:08:00,0.67305,0.67305,0.67305,0.67305,1600000.0
2007-02-28 06:09:00,0.67294,0.67297,0.67282,0.67282,74000000.0
2007-02-28 06:10:00,0.67298,0.67308,0.67298,0.67305,152999996.0
2007-02-28 06:11:00,0.67303,0.67303,0.67297,0.67303,71600001.0
2007-02-28 06:12:00,0.67303,0.67303,0.67297,0.673,94299997.0
2007-02-28 06:13:00,0.67297,0.67297,0.67297,0.67297,58700001.0
2007-02-28 06:14:00,0.67293,0.673,0.67292,0.673,136200002.0
2007-02-28 06:15:00,0.67297,0.67298,0.6729,0.6729,62200000.0
2007-02-28 06:16:00,0.67296,0.673,0.67293,0.673,182500001.0
2007-02-28 06:17:00,0.67298,0.673,0.67291,0.67291,186300004.0
2007-02-28 06:18:00,0.67292,0.67305,0.67292,0.67298,71400001.0
2007-02-28 06:19:00,0.67301,0.67301,0.67297,0.67299,55000001.0
2007-02-28 06:20:00,0.67292,0.67295,0.67292,0.67293,101299998.0
2007-02-28 06:21:00,0.67295,0.67295,0.67295,0.67295,73300001.0
2007-02-28 06:22:00,0.67297,0.67298,0.67294,0.67297,154699997.0
2007-02-28 06:23:00,0.67295,0.67295,0.67286,0.67287,131100000.0
2007-02-28 06:24:00,0.67292,0.67296,0.67289,0.67292,73200001.0
2007-02-28 06:25:00,0.6729,0.67295,0.6729,0.6729,17600000.0
2007-02-28 06:26:00,0.6729,0.67295,0.6729,0.67292,139199997.0
2007-02-28 06:27:00,0.67292,0.67295,0.67289,0.6729,146199997.0
2007-02-28 06:28:00,0.67292,0.67292,0.67288,0.6729,73399998.0
2007-02-28 06:29:00,0.67295,0.67295,0.67293,0.67295,107900001.0
2007-02-28 06:30:00,0.67295,0.67295,0.6729,0.67292,27000000.0
2007-02-28 06:31:00,0.67288,0.67294,0.67287,0.67294,98600002.0
2007-02-28 06:32:00,0.67294,0.67294,0.67291,0.67291,43300000.0
2007-02-28 06:33:00,0.6729,0.67293,0.67287,0.67287,217699996.0
2007-02-28 06:34:00,0.6729,0.67293,0.6729,0.67293,34500000.0
2007-02-28 06:35:00,0.67299,0.67301,0.67299,0.67301,64099999.0
2007-02-28 06:36:00,0.67304,0.67309,0.67294,0.67302,203299999.0
2007-02-28 06:37:00,0.67307,0.67308,0.673,0.67308,120499998.0
2007-02-28 06:38:00,0.67303,0.67305,0.67303,0.67305,32800000.0
2007-02-28 06:39:00,0.67283,0.67308,0.67278,0.67305,177900004.0
2007-02-28 06:40:00,0.67304,0.67304,0.67299,0.67304,89300000.0
2007-02-28 06:41:00,0.673,0.67301,0.673,0.67301,1600000.0
2007-02-28 06:42:00,0.673,0.673,0.673,0.673,44700001.0
2007-02-28 06:43:00,0.67303,0.67303,0.67303,0.67303,18299999.0
2007-02-28 06:44:00,0.67307,0.67307,0.67302,0.67304,91500001.0
2007-02-28 06:45:00,0.67314,0.67314,0.67305,0.67307,335800007.0
2007-02-28 06:46:00,0.6731,0.67315,0.67308,0.67309,185800002.0
2007-02-28 06:47:00,0.67311,0.67317,0.6731,0.67315,77399999.0
2007-02-28 06:48:00,0.67311,0.67315,0.6731,0.67315,172999997.0
2007-02-28 06:49:00,0.67316,0.67323,0.67311,0.67312,110500002.0
2007-02-28 06:50:00,0.67316,0.67321,0.67316,0.67321,34300001.0
2007-02-28 06:51:00,0.67322,0.67322,0.67318,0.67318,23700001.0
2007-02-28 06:52:00,0.67322,0.67328,0.67322,0.67328,162900001.0
2007-02-28 06:53:00,0.67326,0.67326,0.67315,0.67315,104799998.0
2007-02-28 06:54:00,0.67315,0.67315,0.67314,0.67314,46200001.0
2007-02-28 06:55:00,0.67315,0.6732,0.67315,0.67315,102999999.0
2007-02-28 06:56:00,0.67317,0.67325,0.67317,0.67324,121199999.0
2007-02-28 06:57:00,0.67327,0.67328,0.67319,0.67328,41300000.0
2007-02-28 06:58:00,0.67329,0.67329,0.67322,0.67322,50399999.0
2007-02-28 06:59:00,0.6732,0.67325,0.6732,0.67325,24900000.0
2007-02-28 07:00:00,0.67319,0.67324,0.67319,0.67324,141799999.0
2007-02-28 07:01:00,0.67321,0.67322,0.67319,0.67321,106300002.0
2007-02-28 07:02:00,0.67321,0.67323,0.67314,0.67314,67999999.0
2007-02-28 07:03:00,0.67314,0.67322,0.67314,0.67322,143700001.0
2007-02-28 07:04:00,0.67315,0.6732,0.67315,0.6732,51799999.0
2007-02-28 07:05:00,0.67313,0.67318,0.67309,0.67318,187100003.0
2007-02-28 07:06:00,0.67315,0.67315,0.67312,0.67313,58600002.0
2007-02-28 07:07:00,0.67313,0.67313,0.67312,0.67312,143700002.0
2007-02-28 07:08:00,0.67311,0.67315,0.6731,0.67315,104399999.0
2007-02-28 07:09:00,0.67317,0.6732,0.67317,0.6732,23100001.0
2007-02-28 07:10:00,0.67314,0.67321,0.67314,0.67318,291000001.0
2007-02-28 07:11:00,0.67318,0.67324,0.67318,0.67324,261500005.0
2007-02-28 07:12:00,0.67323,0.67327,0.67321,0.67326,100600000.0
2007-02-28 07:13:00,0.67322,0.67327,0.67319,0.67325,156200000.0
2007-02-28 07:14:00,0.67323,0.67323,0.67314,0.67317,201499996.0
2007-02-28 07:15:00,0.67319,0.6732,0.67316,0.6732,195399996.0
2007-02-28 07:16:00,0.67325,0.67325,0.67322,0.67325,143199999.0
2007-02-28 07:17:00,0.6732,0.67323,0.67316,0.67323,110899999.0
2007-02-28 07:18:00,0.67322,0.67322,0.67315,0.6732,139600001.0
2007-02-28 07:19:00,0.67324,0.67331,0.6732,0.67323,96700001.0
2007-02-28 07:20:00,0.67323,0.67325,0.6732,0.6732,139600003.0
2007-02-28 07:21:00,0.67324,0.67324,0.67318,0.67318,123799999.0
2007-02-28 07:22:00,0.67318,0.67323,0.6731,0.67315,145500001.0
2007-02-28 07:23:00,0.6731,0.6731,0.6731,0.6731,39899998.0
2007-02-28 07:24:00,0.67314,0.67318,0.67312,0.67314,100599998.0
2007-02-28 07:25:00,0.67317,0.67324,0.67317,0.67321,134500002.0
2007-02-28 07:26:00,0.67322,0.67322,0.67322,0.67322,35500001.0
2007-02-28 07:27:00,0.67323,0.67328,0.67321,0.67327,153900001.0
2007-02-28 07:28:00,0.67323,0.67325,0.67321,0.67321,72700002.0
2007-02-28 07:29:00,0.6732,0.67325,0.67318,0.67325,72700001.0
2007-02-28 07:30:00,0.67325,0.67333,0.67324,0.67332,136400004.0
2007-02-28 07:31:00,0.67338,0.67338,0.67332,0.67332,59799998.0
2007-02-28 07:32:00,0.67333,0.67335,0.6733,0.67335,111099999.0
2007-02-28 07:33:00,0.67333,0.67333,0.67322,0.67323,138200003.0
2007-02-28 07:34:00,0.6732,0.67325,0.67319,0.67325,249199995.0
2007-02-28 07:35:00,0.67325,0.67325,0.6732,0.67322,47900001.0
2007-02-28 07:36:00,0.67327,0.67327,0.67326,0.67326,54199998.0
2007-02-28 07:37:00,0.67328,0.67328,0.67319,0.67325,124200001.0
2007-02-28 07:38:00,0.67326,0.67333,0.67325,0.67333,114900000.0
2007-02-28 07:39:00,0.67332,0.67338,0.67332,0.67332,107000002.0
2007-02-28 07:40:00,0.67335,0.67342,0.6733,0.67342,103000003.0
2007-02-28 07:41:00,0.67347,0.67353,0.67345,0.67353,188100000.0
2007-02-28 07:42:00,0.67353,0.67355,0.67353,0.67353,90999999.0
2007-02-28 07:43:00,0.6735,0.67359,0.6735,0.67353,154699998.0
2007-02-28 07:44:00,0.67353,0.67354,0.67348,0.6735,172700002.0
2007-02-28 07:45:00,0.67345,0.67353,0.67345,0.67346,138900001.0
2007-02-28 07:46:00,0.67347,0.67355,0.67347,0.67349,74800001.0
2007-02-28 07:47:00,0.6736,0.67365,0.6736,0.67365,48400001.0
2007-02-28 07:48:00,0.67362,0.67366,0.67361,0.67366,54100001.0
2007-02-28 07:49:00,0.67358,0.67358,0.67357,0.67357,67500000.0
2007-02-28 07:50:00,0.67357,0.67362,0.67356,0.6736,137100001.0
2007-02-28 07:51:00,0.67359,0.67362,0.67348,0.67348,197299998.0
2007-02-28 07:52:00,0.67352,0.67352,0.6735,0.6735,61900002.0
2007-02-28 07:53:00,0.67355,0.67355,0.67352,0.67352,7800000.0
2007-02-28 07:54:00,0.67349,0.67349,0.6734,0.6734,65599998.0
2007-02-28 07:55:00,0.6734,0.67341,0.67333,0.67334,108500000.0
2007-02-28 07:56:00,0.6733,0.67337,0.6733,0.67332,124500000.0
2007-02-28 07:57:00,0.67327,0.67332,0.67322,0.67332,70000002.0
2007-02-28 07:58:00,0.67332,0.67332,0.67321,0.67328,158800001.0
2007-02-28 07:59:00,0.67332,0.67335,0.67332,0.67335,58200002.0
2007-02-28 08:00:00,0.67327,0.67341,0.67327,0.67341,216899999.0
2007-02-28 08:01:00,0.67343,0.67343,0.67335,0.6734,209199999.0
2007-02-28 08:02:00,0.67339,0.67345,0.67339,0.67345,106200001.0
2007-02-28 08:03:00,0.67346,0.67346,0.67344,0.67344,51900000.0
2007-02-28 08:04:00,0.67341,0.67348,0.67341,0.67347,55500001.0
2007-02-28 08:05:00,0.67347,0.67353,0.67347,0.67353,97500001.0
2007-02-28 08:06:00,0.67351,0.67352,0.67351,0.67352,3200000.0
2007-02-28 08:07:00,0.67347,0.67347,0.67336,0.67341,217300000.0
2007-02-28 08:08:00,0.67337,0.67337,0.67328,0.67337,77600002.0
2007-02-28 08:09:00,0.67338,0.67338,0.67337,0.67337,23999999.0
2007-02-28 08:10:00,0.67333,0.67336,0.67327,0.67335,197500000.0
2007-02-28 08:11:00,0.67331,0.67333,0.67324,0.67324,125100001.0
2007-02-28 08:12:00,0.6734,0.6734,0.67329,0.67338,130000002.0
2007-02-28 08:13:00,0.67339,0.67339,0.67322,0.67322,154100005.0
2007-02-28 08:14:00,0.67322,0.67324,0.67322,0.67322,61799999.0
2007-02-28 08:15:00,0.6732,0.67327,0.6732,0.6732,121200000.0
2007-02-28 08:16:00,0.67322,0.67324,0.67317,0.67321,175799998.0
2007-02-28 08:17:00,0.67313,0.67322,0.67313,0.67322,196399999.0
2007-02-28 08:18:00,0.67313,0.67313,0.67295,0.673,63800002.0
2007-02-28 08:19:00,0.67299,0.67303,0.67296,0.67303,104300000.0
2007-02-28 08:20:00,0.67297,0.67301,0.67293,0.67297,91000000.0
2007-02-28 08:21:00,0.67307,0.67307,0.673,0.673,23100000.0
2007-02-28 08:22:00,0.673,0.67311,0.673,0.67305,273199999.0
2007-02-28 08:23:00,0.67301,0.67311,0.673,0.67311,87400000.0
2007-02-28 08:24:00,0.67315,0.67331,0.67315,0.67326,226699997.0
2007-02-28 08:25:00,0.67322,0.67341,0.67322,0.67336,192700000.0
2007-02-28 08:26:00,0.67339,0.67346,0.67339,0.67346,146600001.0
2007-02-28 08:27:00,0.67345,0.67348,0.67339,0.67342,146100000.0
2007-02-28 08:28:00,0.67343,0.67343,0.67334,0.67343,100500001.0
2007-02-28 08:29:00,0.67344,0.67344,0.67337,0.67341,30000000.0
2007-02-28 08:30:00,0.6734,0.67349,0.67338,0.67344,124400002.0
2007-02-28 08:31:00,0.67342,0.67353,0.67336,0.6735,204700001.0
2007-02-28 08:32:00,0.67349,0.67358,0.67349,0.67355,251299999.0
2007-02-28 08:33:00,0.67353,0.67369,0.67351,0.67369,213599998.0
2007-02-28 08:34:00,0.67365,0.67365,0.67355,0.67355,112499999.0
2007-02-28 08:35:00,0.67349,0.67349,0.67346,0.67346,3200000.0
2007-02-28 08:36:00,0.67344,0.6735,0.67344,0.6735,80399999.0
2007-02-28 08:37:00,0.67351,0.67355,0.67345,0.67355,94300001.0
2007-02-28 08:38:00,0.67355,0.67355,0.67352,0.67353,176600001.0
2007-02-28 08:39:00,0.67351,0.67356,0.6735,0.67354,169700000.0
2007-02-28 08:40:00,0.67347,0.67353,0.67346,0.67353,102100000.0
2007-02-28 08:41:00,0.67352,0.67352,0.67348,0.67348,80900002.0
2007-02-28 08:42:00,0.67345,0.67354,0.67345,0.6735,223200000.0
2007-02-28 08:43:00,0.67348,0.67354,0.67348,0.67348,107499998.0
2007-02-28 08:44:00,0.67352,0.67355,0.67349,0.67354,82900000.0
2007-02-28 08:45:00,0.6735,0.67353,0.6735,0.67353,72599998.0
2007-02-28 08:46:00,0.67352,0.67355,0.6735,0.67355,106000000.0
2007-02-28 08:47:00,0.67354,0.67362,0.67354,0.67361,99300001.0
2007-02-28 08:48:00,0.67363,0.67363,0.67357,0.67361,89099999.0
2007-02-28 08:49:00,0.67362,0.67362,0.67355,0.6736,269099997.0
2007-02-28 08:50:00,0.67358,0.67358,0.67357,0.67357,69299999.0
2007-02-28 08:51:00,0.67355,0.67363,0.67351,0.6736,104499998.0
2007-02-28 08:52:00,0.67351,0.6736,0.67348,0.67355,184400002.0
2007-02-28 08:53:00,0.67354,0.67363,0.67353,0.67363,97500002.0
2007-02-28 08:54:00,0.67361,0.67363,0.67357,0.6736,86300000.0
2007-02-28 08:55:00,0.67356,0.67363,0.67353,0.67363,153300000.0
2007-02-28 08:56:00,0.67364,0.6737,0.6736,0.67369,165099999.0
2007-02-28 08:57:00,0.67365,0.67374,0.67359,0.67362,181700002.0
2007-02-28 08:58:00,0.67364,0.67371,0.67364,0.67368,120500002.0
2007-02-28 08:59:00,0.67366,0.67374,0.67365,0.67365,180399998.0
2007-02-28 09:00:00,0.67361,0.67368,0.6736,0.67368,113800000.0
2007-02-28 09:01:00,0.67368,0.67374,0.67365,0.67368,185900002.0
2007-02-28 09:02:00,0.67369,0.67369,0.67363,0.67363,111500002.0
2007-02-28 09:03:00,0.67362,0.67363,0.6735,0.6735,145100000.0
2007-02-28 09:04:00,0.6735,0.6735,0.67339,0.67339,171800002.0
2007-02-28 09:05:00,0.67342,0.67356,0.67342,0.67356,80500000.0
2007-02-28 09:06:00,0.67361,0.67376,0.67361,0.67376,64200001.0
2007-02-28 09:07:00,0.67396,0.67415,0.67396,0.67413,143000003.0
2007-02-28 09:08:00,0.67418,0.67422,0.67405,0.67418,306400001.0
2007-02-28 09:09:00,0.67422,0.67422,0.67409,0.67412,142699999.0
2007-02-28 09:10:00,0.67411,0.67417,0.67405,0.67417,79600000.0
2007-02-28 09:11:00,0.67419,0.67431,0.67419,0.6743,171600000.0
2007-02-28 09:12:00,0.67436,0.67446,0.67428,0.67435,119899999.0
2007-02-28 09:13:00,0.67439,0.67443,0.67431,0.67435,335899998.0
2007-02-28 09:14:00,0.67436,0.67444,0.67436,0.67444,13400000.0
2007-02-28 09:15:00,0.67449,0.67457,0.67449,0.6745,183800002.0
2007-02-28 09:16:00,0.67454,0.6746,0.67454,0.67456,134900002.0
2007-02-28 09:17:00,0.67456,0.67467,0.67451,0.67465,188599999.0
2007-02-28 09:18:00,0.6747,0.67476,0.67465,0.67476,85199996.0
2007-02-28 09:19:00,0.67475,0.6748,0.67472,0.67476,173899999.0
2007-02-28 09:20:00,0.67478,0.67479,0.67469,0.67474,200199999.0
2007-02-28 09:21:00,0.6748,0.67486,0.67477,0.67479,155400003.0
2007-02-28 09:22:00,0.67473,0.67477,0.67463,0.6747,206499999.0
2007-02-28 09:23:00,0.67473,0.67473,0.67463,0.67463,211800000.0
2007-02-28 09:24:00,0.67463,0.67467,0.67461,0.67463,165399995.0
2007-02-28 09:25:00,0.67466,0.67468,0.67463,0.67465,102000001.0
2007-02-28 09:26:00,0.67466,0.67468,0.67453,0.67459,264100003.0
2007-02-28 09:27:00,0.67466,0.67466,0.67461,0.67462,155300003.0
2007-02-28 09:28:00,0.67462,0.67466,0.6746,0.67466,222900004.0
2007-02-28 09:29:00,0.67466,0.67468,0.67465,0.67468,75700001.0
2007-02-28 09:30:00,0.67468,0.67476,0.67467,0.67476,104599997.0
2007-02-28 09:31:00,0.67473,0.67481,0.67472,0.67481,62300001.0
2007-02-28 09:32:00,0.67481,0.6749,0.67481,0.6749,76700002.0
2007-02-28 09:33:00,0.67489,0.67492,0.67471,0.67483,221099999.0
2007-02-28 09:34:00,0.67485,0.67491,0.6748,0.6748,78800003.0
2007-02-28 09:35:00,0.67475,0.67476,0.67461,0.6747,138599999.0
2007-02-28 09:36:00,0.67476,0.67476,0.67465,0.6747,88099999.0
2007-02-28 09:37:00,0.67475,0.67475,0.67475,0.67475,34999999.0
2007-02-28 09:38:00,0.67476,0.67476,0.67468,0.67476,101999999.0
2007-02-28 09:39:00,0.67471,0.67471,0.67468,0.67468,36600000.0
2007-02-28 09:40:00,0.67466,0.67475,0.67466,0.67475,110800000.0
2007-02-28 09:41:00,0.67471,0.67471,0.67463,0.67464,143399999.0
2007-02-28 09:42:00,0.67468,0.6747,0.67457,0.6746,316099997.0
2007-02-28 09:43:00,0.67455,0.67455,0.67441,0.67449,169500001.0
2007-02-28 09:44:00,0.6745,0.6745,0.67445,0.67446,130999998.0
2007-02-28 09:45:00,0.67446,0.67446,0.67422,0.67422,94799999.0
2007-02-28 09:46:00,0.67414,0.67414,0.67405,0.67411,125800000.0
2007-02-28 09:47:00,0.67411,0.67412,0.67403,0.67403,115200002.0
2007-02-28 09:48:00,0.67399,0.6741,0.67399,0.67407,225100000.0
2007-02-28 09:49:00,0.67409,0.67413,0.674,0.6741,214699999.0
2007-02-28 09:50:00,0.67413,0.67413,0.67405,0.67408,140100004.0
2007-02-28 09:51:00,0.6741,0.67417,0.6741,0.67416,183300001.0
2007-02-28 09:52:00,0.67419,0.67427,0.67419,0.67425,126800000.0
2007-02-28 09:53:00,0.67423,0.67425,0.6742,0.67425,122599999.0
2007-02-28 09:54:00,0.67421,0.6743,0.67421,0.67425,57300000.0
2007-02-28 09:55:00,0.67424,0.67427,0.67422,0.67422,162999997.0
2007-02-28 09:56:00,0.67422,0.67426,0.67421,0.67423,109399999.0
2007-02-28 09:57:00,0.67419,0.67427,0.67419,0.67425,179899997.0
2007-02-28 09:58:00,0.67429,0.67431,0.67427,0.67427,139700002.0
2007-02-28 09:59:00,0.67423,0.67423,0.67415,0.67415,73799998.0
2007-02-28 10:00:00,0.6741,0.67411,0.67405,0.67407,157500004.0
2007-02-28 10:01:00,0.67405,0.6742,0.67405,0.67417,71400000.0
2007-02-28 10:02:00,0.67414,0.67426,0.67414,0.67423,238800003.0
2007-02-28 10:03:00,0.67424,0.67426,0.67418,0.67424,216000001.0
2007-02-28 10:04:00,0.67423,0.67423,0.67418,0.67423,123700003.0
2007-02-28 10:05:00,0.67421,0.67424,0.67419,0.67421,137900000.0
2007-02-28 10:06:00,0.67419,0.67428,0.67419,0.67426,78100000.0
2007-02-28 10:07:00,0.67422,0.67426,0.67418,0.67425,109599998.0
2007-02-28 10:08:00,0.67423,0.67424,0.67414,0.67414,85299999.0
2007-02-28 10:09:00,0.67414,0.67423,0.67412,0.67422,105900003.0
2007-02-28 10:10:00,0.67421,0.67421,0.67408,0.67414,80100001.0
2007-02-28 10:11:00,0.67411,0.6742,0.6741,0.67419,163800001.0
2007-02-28 10:12:00,0.67422,0.67427,0.67422,0.67427,114500002.0
2007-02-28 10:13:00,0.67424,0.67431,0.6742,0.67431,115400001.0
2007-02-28 10:14:00,0.67423,0.67429,0.67417,0.67425,164500000.0
2007-02-28 10:15:00,0.67428,0.67431,0.67421,0.67425,178600000.0
2007-02-28 10:16:00,0.67425,0.67439,0.67421,0.67439,151300001.0
2007-02-28 10:17:00,0.67441,0.67446,0.67435,0.67442,207899999.0
2007-02-28 10:18:00,0.67442,0.67449,0.67441,0.67442,183399997.0
2007-02-28 10:19:00,0.67443,0.67443,0.67432,0.67432,104599999.0
2007-02-28 10:20:00,0.67432,0.67443,0.67432,0.67443,167099998.0
2007-02-28 10:21:00,0.67443,0.67443,0.67434,0.67439,169300002.0
2007-02-28 10:22:00,0.67436,0.67466,0.67431,0.67466,202699999.0
2007-02-28 10:23:00,0.67457,0.67461,0.6745,0.67461,139600002.0
2007-02-28 10:24:00,0.67452,0.67453,0.67452,0.67453,69300002.0
2007-02-28 10:25:00,0.67445,0.67452,0.67445,0.67447,111799999.0
2007-02-28 10:26:00,0.67444,0.6745,0.67442,0.67442,165200001.0
2007-02-28 10:27:00,0.67441,0.67441,0.67434,0.67437,120499999.0
2007-02-28 10:28:00,0.67431,0.67446,0.67431,0.67442,215499999.0
2007-02-28 10:29:00,0.6744,0.6745,0.6744,0.6745,201900003.0
2007-02-28 10:30:00,0.67451,0.67474,0.67451,0.67474,86400001.0
2007-02-28 10:31:00,0.67479,0.67485,0.67473,0.67477,254299998.0
2007-02-28 10:32:00,0.67469,0.67469,0.67458,0.67465,47999999.0
2007-02-28 10:33:00,0.67467,0.67471,0.67465,0.67467,125400001.0
2007-02-28 10:34:00,0.67468,0.67469,0.67461,0.67461,160099998.0
2007-02-28 10:35:00,0.67467,0.67487,0.67467,0.67487,138100001.0
2007-02-28 10:36:00,0.67487,0.67497,0.67486,0.67497,115400001.0
2007-02-28 10:37:00,0.67488,0.67497,0.67485,0.67487,157599996.0
2007-02-28 10:38:00,0.6748,0.67499,0.67472,0.67499,135900001.0
2007-02-28 10:39:00,0.67499,0.67499,0.67481,0.67481,56600000.0
2007-02-28 10:40:00,0.67484,0.67484,0.67468,0.67472,123999998.0
2007-02-28 10:41:00,0.67482,0.67482,0.6747,0.67476,115200003.0
2007-02-28 10:42:00,0.67474,0.67477,0.6747,0.6747,169200002.0
2007-02-28 10:43:00,0.67474,0.67474,0.67469,0.6747,218600002.0
2007-02-28 10:44:00,0.67465,0.67465,0.6746,0.67465,93299998.0
2007-02-28 10:45:00,0.67463,0.67465,0.67451,0.67465,180700002.0
2007-02-28 10:46:00,0.67461,0.67477,0.67461,0.67477,175600001.0
2007-02-28 10:47:00,0.67493,0.67502,0.67493,0.67502,10300000.0
2007-02-28 10:48:00,0.67511,0.67511,0.67499,0.67502,193100002.0
2007-02-28 10:49:00,0.67504,0.67515,0.675,0.6751,252100004.0
2007-02-28 10:50:00,0.67504,0.67504,0.67495,0.67499,160499999.0
2007-02-28 10:51:00,0.67501,0.67501,0.67486,0.67488,98100003.0
2007-02-28 10:52:00,0.67492,0.67511,0.67492,0.67506,169799999.0
2007-02-28 10:53:00,0.67501,0.67511,0.67501,0.6751,120999999.0
2007-02-28 10:54:00,0.67516,0.67517,0.67506,0.67506,137799999.0
2007-02-28 10:55:00,0.67504,0.67516,0.67501,0.67516,113400001.0
2007-02-28 10:56:00,0.67512,0.67512,0.67498,0.67505,303299994.0
2007-02-28 10:57:00,0.67497,0.67504,0.67495,0.675,176800003.0
2007-02-28 10:58:00,0.67499,0.67504,0.67499,0.67504,40000001.0
2007-02-28 10:59:00,0.67505,0.67508,0.67503,0.67507,56600000.0
2007-02-28 11:00:00,0.67502,0.67502,0.67491,0.67492,125400002.0
2007-02-28 11:01:00,0.67494,0.67503,0.6749,0.6749,116400003.0
2007-02-28 11:02:00,0.67489,0.67494,0.67485,0.6749,176800004.0
2007-02-28 11:03:00,0.67486,0.67489,0.67483,0.67489,188000000.0
2007-02-28 11:04:00,0.67487,0.67496,0.67484,0.67496,191699999.0
2007-02-28 11:05:00,0.67491,0.67496,0.6749,0.67496,124200000.0
2007-02-28 11:06:00,0.67493,0.67497,0.67491,0.67496,136500002.0
2007-02-28 11:07:00,0.67487,0.67492,0.67485,0.67485,67800000.0
2007-02-28 11:08:00,0.6749,0.67498,0.67485,0.67494,183000000.0
2007-02-28 11:09:00,0.67497,0.67498,0.67493,0.67493,69500001.0
2007-02-28 11:10:00,0.67491,0.67499,0.67491,0.67492,125499998.0
2007-02-28 11:11:00,0.67497,0.67499,0.67493,0.67493,138300004.0
2007-02-28 11:12:00,0.67496,0.67496,0.67487,0.67492,122300001.0
2007-02-28 11:13:00,0.67493,0.67507,0.67493,0.67505,152100001.0
2007-02-28 11:14:00,0.67509,0.67509,0.67499,0.67503,134299997.0
2007-02-28 11:15:00,0.6751,0.6751,0.67496,0.67497,139299997.0
2007-02-28 11:16:00,0.67497,0.67503,0.67497,0.675,109300000.0
2007-02-28 11:17:00,0.67499,0.67499,0.67489,0.67493,279199996.0
2007-02-28 11:18:00,0.67498,0.67504,0.67496,0.67504,83699999.0
2007-02-28 11:19:00,0.67506,0.67531,0.67502,0.6753,192599997.0
2007-02-28 11:20:00,0.67534,0.67561,0.67534,0.67553,122999997.0
2007-02-28 11:21:00,0.67553,0.67553,0.67539,0.67544,205199999.0
2007-02-28 11:22:00,0.67547,0.67561,0.67547,0.67556,180700001.0
2007-02-28 11:23:00,0.67558,0.6756,0.67552,0.67557,168800000.0
2007-02-28 11:24:00,0.67542,0.67543,0.67531,0.67533,195300008.0
2007-02-28 11:25:00,0.67519,0.67519,0.67511,0.67513,99500000.0
2007-02-28 11:26:00,0.67515,0.67524,0.67515,0.67524,133899999.0
2007-02-28 11:27:00,0.6752,0.6752,0.67511,0.67511,75900001.0
2007-02-28 11:28:00,0.67506,0.6751,0.6749,0.6749,265400004.0
2007-02-28 11:29:00,0.67493,0.67498,0.67488,0.67498,159600001.0
2007-02-28 11:30:00,0.67501,0.67501,0.67493,0.675,154399998.0
2007-02-28 11:31:00,0.675,0.67501,0.67495,0.67495,75100001.0
2007-02-28 11:32:00,0.67498,0.67501,0.67495,0.67495,171000000.0
2007-02-28 11:33:00,0.6749,0.67491,0.67477,0.67477,170700002.0
2007-02-28 11:34:00,0.67471,0.67471,0.67459,0.67462,157300000.0
2007-02-28 11:35:00,0.67455,0.67455,0.67427,0.67427,111000001.0
2007-02-28 11:36:00,0.6743,0.6745,0.6743,0.67449,188100000.0
2007-02-28 11:37:00,0.67456,0.67464,0.67456,0.67458,214700003.0
2007-02-28 11:38:00,0.67448,0.67448,0.67443,0.67444,258099999.0
2007-02-28 11:39:00,0.67445,0.67458,0.67444,0.67458,49900001.0
2007-02-28 11:40:00,0.67456,0.67463,0.67451,0.67457,249500000.0
2007-02-28 11:41:00,0.67458,0.67461,0.67453,0.67456,170099998.0
2007-02-28 11:42:00,0.67448,0.67448,0.67439,0.67439,115499998.0
2007-02-28 11:43:00,0.67438,0.67438,0.67429,0.67429,108599999.0
2007-02-28 11:44:00,0.67427,0.67434,0.67427,0.67434,63000000.0
2007-02-28 11:45:00,0.67442,0.67447,0.67438,0.6744,207899998.0
2007-02-28 11:46:00,0.67435,0.6744,0.6743,0.6743,203799998.0
2007-02-28 11:47:00,0.67438,0.67446,0.67438,0.67446,73499999.0
2007-02-28 11:48:00,0.67441,0.67447,0.67438,0.67447,102400003.0
2007-02-28 11:49:00,0.67446,0.67448,0.67436,0.67448,120100003.0
2007-02-28 11:50:00,0.6744,0.67445,0.6744,0.67445,151600001.0
2007-02-28 11:51:00,0.67444,0.67444,0.67435,0.67435,225700001.0
2007-02-28 11:52:00,0.67436,0.67436,0.67436,0.67436,21500001.0
2007-02-28 11:53:00,0.6743,0.67433,0.67426,0.67433,234999998.0
2007-02-28 11:54:00,0.67435,0.67435,0.6742,0.67433,235499997.0
2007-02-28 11:55:00,0.67431,0.67439,0.67428,0.6743,205400002.0
2007-02-28 11:56:00,0.67431,0.67443,0.67431,0.67443,139499997.0
2007-02-28 11:57:00,0.67446,0.67446,0.67437,0.67446,162800005.0
2007-02-28 11:58:00,0.67446,0.67449,0.67443,0.67447,127400000.0
2007-02-28 11:59:00,0.67445,0.67454,0.6744,0.67454,187799998.0
2007-02-28 12:00:00,0.67445,0.67458,0.67445,0.67458,198300002.0
2007-02-28 12:01:00,0.67462,0.67477,0.67462,0.67476,146199996.0
2007-02-28 12:02:00,0.67486,0.67486,0.67467,0.67467,254800002.0
2007-02-28 12:03:00,0.67469,0.67469,0.67465,0.67467,69399998.0
2007-02-28 12:04:00,0.67464,0.67477,0.67462,0.67477,82400001.0
2007-02-28 12:05:00,0.67479,0.67482,0.67473,0.67478,149400004.0
2007-02-28 12:06:00,0.6748,0.67488,0.6748,0.67482,67700001.0
2007-02-28 12:07:00,0.6748,0.6748,0.67461,0.67461,118799999.0
2007-02-28 12:08:00,0.67465,0.67473,0.67458,0.67473,191400002.0
2007-02-28 12:09:00,0.67471,0.67471,0.67459,0.67462,245000004.0
2007-02-28 12:10:00,0.67458,0.67458,0.67449,0.67453,121400001.0
2007-02-28 12:11:00,0.67452,0.67461,0.67449,0.67461,138900003.0
2007-02-28 12:12:00,0.67458,0.67458,0.67452,0.67452,107099999.0
2007-02-28 12:13:00,0.67452,0.67455,0.67452,0.67452,36600000.0
2007-02-28 12:14:00,0.67456,0.67456,0.67452,0.67452,64400001.0
2007-02-28 12:15:00,0.67451,0.67457,0.67451,0.67457,70200001.0
2007-02-28 12:16:00,0.67455,0.67457,0.6745,0.67457,222900002.0
2007-02-28 12:17:00,0.67452,0.67458,0.67444,0.67447,237799999.0
2007-02-28 12:18:00,0.67444,0.6745,0.67443,0.67443,83700002.0
2007-02-28 12:19:00,0.67443,0.67445,0.67436,0.67436,190799998.0
2007-02-28 12:20:00,0.67436,0.67442,0.67432,0.67433,131300002.0
2007-02-28 12:21:00,0.67437,0.67443,0.67434,0.67434,249199996.0
2007-02-28 12:22:00,0.67439,0.67447,0.67439,0.67445,108900000.0
2007-02-28 12:23:00,0.67443,0.67448,0.67437,0.67448,78300001.0
2007-02-28 12:24:00,0.67447,0.67447,0.67434,0.6744,124599999.0
2007-02-28 12:25:00,0.67438,0.67438,0.67429,0.67434,234499999.0
2007-02-28 12:26:00,0.67431,0.67431,0.67424,0.67424,106100002.0
2007-02-28 12:27:00,0.67423,0.67433,0.67423,0.67427,283099999.0
2007-02-28 12:28:00,0.67421,0.67421,0.67414,0.67417,86900000.0
2007-02-28 12:29:00,0.67415,0.67419,0.6741,0.67419,112600000.0
2007-02-28 12:30:00,0.67414,0.67419,0.67411,0.67417,223799997.0
2007-02-28 12:31:00,0.67411,0.67424,0.67411,0.67415,258799995.0
2007-02-28 12:32:00,0.67407,0.67417,0.67406,0.67417,79900001.0
2007-02-28 12:33:00,0.6742,0.6742,0.67414,0.67417,207800001.0
2007-02-28 12:34:00,0.67427,0.67428,0.67421,0.67422,203700002.0
2007-02-28 12:35:00,0.67424,0.67424,0.6742,0.6742,182500002.0
2007-02-28 12:36:00,0.67424,0.67426,0.67418,0.67422,44700001.0
2007-02-28 12:37:00,0.67428,0.67428,0.67414,0.67414,122700001.0
2007-02-28 12:38:00,0.67413,0.67418,0.67411,0.67412,160699997.0
2007-02-28 12:39:00,0.67423,0.67423,0.67414,0.67418,55800001.0
2007-02-28 12:40:00,0.67412,0.67419,0.67412,0.67418,183699996.0
2007-02-28 12:41:00,0.67413,0.67424,0.67413,0.67423,200499999.0
2007-02-28 12:42:00,0.67419,0.67428,0.67419,0.67428,207400001.0
2007-02-28 12:43:00,0.67429,0.67429,0.67421,0.67425,233499999.0
2007-02-28 12:44:00,0.67422,0.67427,0.67419,0.67423,112399996.0
2007-02-28 12:45:00,0.67427,0.67429,0.67425,0.67425,107799997.0
2007-02-28 12:46:00,0.67435,0.67444,0.67435,0.67439,55700000.0
2007-02-28 12:47:00,0.67437,0.67437,0.67432,0.67432,155100000.0
2007-02-28 12:48:00,0.67434,0.6744,0.67428,0.6744,174900002.0
2007-02-28 12:49:00,0.67437,0.67447,0.67437,0.6744,145199998.0
2007-02-28 12:50:00,0.67443,0.67452,0.67443,0.67445,251300005.0
2007-02-28 12:51:00,0.67447,0.67459,0.67442,0.67442,215799999.0
2007-02-28 12:52:00,0.67437,0.67443,0.67436,0.67437,137000002.0
2007-02-28 12:53:00,0.6745,0.67451,0.67443,0.6745,145600001.0
2007-02-28 12:54:00,0.67445,0.67453,0.67443,0.67443,153300001.0
2007-02-28 12:55:00,0.67431,0.67437,0.67412,0.67412,150100000.0
2007-02-28 12:56:00,0.67411,0.67421,0.67411,0.67414,69400001.0
2007-02-28 12:57:00,0.67409,0.67409,0.674,0.67405,127700002.0
2007-02-28 12:58:00,0.67402,0.67405,0.674,0.674,280800000.0
2007-02-28 12:59:00,0.67399,0.67407,0.67399,0.674,195800004.0
2007-02-28 13:00:00,0.6741,0.67412,0.67405,0.67405,132499999.0
2007-02-28 13:01:00,0.67408,0.67408,0.67401,0.67402,90600000.0
2007-02-28 13:02:00,0.6741,0.67418,0.67407,0.67407,273499997.0
2007-02-28 13:03:00,0.67396,0.67399,0.67391,0.67396,153400000.0
2007-02-28 13:04:00,0.67384,0.67386,0.67381,0.67386,187800000.0
2007-02-28 13:05:00,0.67381,0.67381,0.67372,0.67372,122899998.0
2007-02-28 13:06:00,0.67376,0.67381,0.67369,0.6737,194899999.0
2007-02-28 13:07:00,0.67373,0.67382,0.67373,0.67375,70100001.0
2007-02-28 13:08:00,0.67375,0.67375,0.67369,0.67373,29400000.0
2007-02-28 13:09:00,0.67363,0.67376,0.67363,0.67371,194099996.0
2007-02-28 13:10:00,0.6737,0.67377,0.6737,0.67376,95800001.0
2007-02-28 13:11:00,0.67385,0.67385,0.67374,0.67374,106100003.0
2007-02-28 13:12:00,0.67383,0.6739,0.67383,0.6739,147300002.0
2007-02-28 13:13:00,0.6739,0.67401,0.6739,0.67397,102899998.0
2007-02-28 13:14:00,0.67394,0.67399,0.67388,0.67399,100099999.0
2007-02-28 13:15:00,0.67395,0.67402,0.67393,0.67397,92799999.0
2007-02-28 13:16:00,0.67391,0.67397,0.6739,0.67394,177899996.0
2007-02-28 13:17:00,0.67396,0.67396,0.6738,0.67385,134899997.0
2007-02-28 13:18:00,0.67379,0.67387,0.67376,0.67387,110699999.0
2007-02-28 13:19:00,0.6739,0.67393,0.6739,0.67393,13500000.0
2007-02-28 13:20:00,0.67391,0.67391,0.67382,0.67383,132299997.0
2007-02-28 13:21:00,0.67379,0.67387,0.67379,0.67385,277699994.0
2007-02-28 13:22:00,0.67382,0.67385,0.6738,0.6738,118400001.0
2007-02-28 13:23:00,0.67377,0.67393,0.67377,0.67393,70100001.0
2007-02-28 13:24:00,0.67394,0.67394,0.67389,0.67392,186999997.0
2007-02-28 13:25:00,0.67388,0.67395,0.67388,0.67394,170200003.0
2007-02-28 13:26:00,0.67397,0.67397,0.6739,0.67397,12000000.0
2007-02-28 13:27:00,0.67397,0.67402,0.67389,0.67392,187199998.0
2007-02-28 13:28:00,0.67383,0.67386,0.67379,0.67383,145499997.0
2007-02-28 13:29:00,0.67389,0.67389,0.67374,0.67374,175200000.0
2007-02-28 13:30:00,0.67376,0.67378,0.67373,0.67377,69400000.0
2007-02-28 13:31:00,0.67378,0.6738,0.67375,0.67378,172200005.0
2007-02-28 13:32:00,0.67378,0.67378,0.67368,0.67375,104199998.0
2007-02-28 13:33:00,0.67372,0.6738,0.67372,0.6738,97600002.0
2007-02-28 13:34:00,0.67386,0.67386,0.67379,0.67382,113299999.0
2007-02-28 13:35:00,0.67379,0.67394,0.67379,0.67394,104900001.0
2007-02-28 13:36:00,0.67394,0.67395,0.67389,0.67395,143700000.0
2007-02-28 13:37:00,0.67392,0.67392,0.67384,0.6739,121299999.0
2007-02-28 13:38:00,0.67387,0.67398,0.67387,0.67395,106399997.0
2007-02-28 13:39:00,0.67391,0.67398,0.67387,0.67389,222300001.0
2007-02-28 13:40:00,0.6739,0.67395,0.67385,0.67395,64999998.0
2007-02-28 13:41:00,0.67392,0.67397,0.6739,0.67393,164099999.0
2007-02-28 13:42:00,0.67394,0.67394,0.67387,0.67391,227899997.0
2007-02-28 13:43:00,0.67388,0.67393,0.67384,0.67384,244599998.0
2007-02-28 13:44:00,0.67385,0.67388,0.67384,0.67388,102099999.0
2007-02-28 13:45:00,0.67388,0.67393,0.67387,0.67387,148800002.0
2007-02-28 13:46:00,0.67392,0.67399,0.67391,0.67392,156099999.0
2007-02-28 13:47:00,0.67394,0.67394,0.67387,0.67387,241299998.0
2007-02-28 13:48:00,0.67387,0.67393,0.67385,0.67387,144599998.0
2007-02-28 13:49:00,0.67392,0.67397,0.67388,0.67393,27100000.0
2007-02-28 13:50:00,0.6739,0.67399,0.6739,0.67395,139299997.0
2007-02-28 13:51:00,0.67393,0.67399,0.6739,0.6739,115600000.0
2007-02-28 13:52:00,0.67391,0.67395,0.6739,0.67392,105400000.0
2007-02-28 13:53:00,0.67398,0.67398,0.6739,0.67395,154200001.0
2007-02-28 13:54:00,0.67396,0.67396,0.6739,0.67393,156999999.0
2007-02-28 13:55:00,0.67397,0.67404,0.67396,0.67403,225400004.0
2007-02-28 13:56:00,0.67383,0.67394,0.67383,0.67394,155800002.0
2007-02-28 13:57:00,0.67389,0.67391,0.67386,0.67386,87300001.0
2007-02-28 13:58:00,0.67391,0.67394,0.67389,0.67394,77600000.0
2007-02-28 13:59:00,0.67394,0.67399,0.6739,0.6739,216299998.0
2007-02-28 14:00:00,0.67392,0.67404,0.67392,0.67404,136300000.0
2007-02-28 14:01:00,0.67402,0.67406,0.67399,0.67403,74000000.0
2007-02-28 14:02:00,0.67405,0.67417,0.67403,0.67407,139500001.0
2007-02-28 14:03:00,0.67405,0.67405,0.67398,0.67405,69500000.0
2007-02-28 14:04:00,0.67407,0.67409,0.67405,0.67405,102400001.0
2007-02-28 14:05:00,0.674,0.67406,0.674,0.674,136700002.0
2007-02-28 14:06:00,0.67407,0.67414,0.67407,0.67414,333000001.0
2007-02-28 14:07:00,0.67411,0.67413,0.67398,0.674,312399997.0
2007-02-28 14:08:00,0.67405,0.67414,0.67405,0.67414,71100001.0
2007-02-28 14:09:00,0.67403,0.67403,0.67383,0.67388,160500000.0
2007-02-28 14:10:00,0.67393,0.67393,0.67376,0.67384,251100003.0
2007-02-28 14:11:00,0.67388,0.67388,0.6738,0.67388,144700000.0
2007-02-28 14:12:00,0.67385,0.67385,0.67382,0.67383,103500000.0
2007-02-28 14:13:00,0.67382,0.67382,0.67358,0.6736,157600001.0
2007-02-28 14:14:00,0.67371,0.67371,0.67358,0.67364,149900003.0
2007-02-28 14:15:00,0.6737,0.67373,0.67363,0.67373,68400002.0
2007-02-28 14:16:00,0.67376,0.67378,0.67374,0.67374,125200002.0
2007-02-28 14:17:00,0.67375,0.67382,0.67375,0.67382,37400000.0
2007-02-28 14:18:00,0.67384,0.67385,0.67377,0.67385,96100001.0
2007-02-28 14:19:00,0.67378,0.67379,0.67378,0.67379,39900001.0
2007-02-28 14:20:00,0.67378,0.67387,0.67373,0.67377,147000000.0
2007-02-28 14:21:00,0.67373,0.67379,0.67372,0.67376,157900002.0
2007-02-28 14:22:00,0.67371,0.67376,0.67371,0.67375,109600001.0
2007-02-28 14:23:00,0.67373,0.67373,0.67364,0.6737,231500002.0
2007-02-28 14:24:00,0.67369,0.67373,0.6736,0.6736,279300002.0
2007-02-28 14:25:00,0.67362,0.67363,0.67353,0.6736,230000002.0
2007-02-28 14:26:00,0.67363,0.67364,0.67358,0.67364,148000000.0
2007-02-28 14:27:00,0.67366,0.67366,0.67357,0.67363,149200003.0
2007-02-28 14:28:00,0.67369,0.67371,0.67369,0.67371,18300000.0
2007-02-28 14:29:00,0.67368,0.67368,0.67362,0.67368,148400001.0
2007-02-28 14:30:00,0.67363,0.67368,0.67363,0.67368,127899997.0
2007-02-28 14:31:00,0.6737,0.67378,0.6737,0.67377,97399998.0
2007-02-28 14:32:00,0.67377,0.67385,0.67377,0.67378,175499995.0
2007-02-28 14:33:00,0.67379,0.67385,0.67379,0.67379,124300000.0
2007-02-28 14:34:00,0.67383,0.67383,0.67378,0.67378,34800001.0
2007-02-28 14:35:00,0.67382,0.67386,0.67379,0.67379,104700003.0
2007-02-28 14:36:00,0.67379,0.67379,0.67373,0.67378,187100002.0
2007-02-28 14:37:00,0.6738,0.67382,0.67375,0.67375,87800000.0
2007-02-28 14:38:00,0.6738,0.67385,0.67378,0.67382,118099999.0
2007-02-28 14:39:00,0.67383,0.67389,0.67383,0.67387,144400002.0
2007-02-28 14:40:00,0.67386,0.67388,0.67382,0.67388,134900003.0
2007-02-28 14:41:00,0.67388,0.67388,0.67379,0.67379,130299999.0
2007-02-28 14:42:00,0.67385,0.67387,0.67377,0.67382,188400001.0
2007-02-28 14:43:00,0.67383,0.67393,0.67383,0.67384,116400000.0
2007-02-28 14:44:00,0.67386,0.67386,0.6738,0.67383,97499998.0
2007-02-28 14:45:00,0.67385,0.67388,0.67383,0.67383,211499999.0
2007-02-28 14:46:00,0.67384,0.67384,0.67375,0.67383,107200000.0
2007-02-28 14:47:00,0.67385,0.67385,0.67375,0.67383,164400001.0
2007-02-28 14:48:00,0.67384,0.67384,0.67376,0.6738,173100000.0
2007-02-28 14:49:00,0.6738,0.67387,0.67378,0.67385,203499999.0
2007-02-28 14:50:00,0.67378,0.67386,0.67374,0.67386,133500005.0
2007-02-28 14:51:00,0.67382,0.67387,0.67382,0.67383,163600000.0
2007-02-28 14:52:00,0.67371,0.67376,0.6737,0.67376,184200000.0
2007-02-28 14:53:00,0.67375,0.67375,0.67368,0.67375,183200004.0
2007-02-28 14:54:00,0.67374,0.67374,0.67367,0.67367,46800000.0
2007-02-28 14:55:00,0.6737,0.67381,0.67369,0.67381,117599999.0
2007-02-28 14:56:00,0.67375,0.67375,0.6737,0.6737,159199999.0
2007-02-28 14:57:00,0.67369,0.67382,0.67369,0.67382,110100001.0
2007-02-28 14:58:00,0.67393,0.67393,0.67383,0.67389,178299999.0
2007-02-28 14:59:00,0.67389,0.67394,0.67387,0.6739,142799998.0
2007-02-28 15:00:00,0.6739,0.67396,0.6739,0.67395,29200000.0
2007-02-28 15:01:00,0.67398,0.67403,0.67392,0.67393,258599997.0
2007-02-28 15:02:00,0.67397,0.67398,0.67393,0.67393,112699999.0
2007-02-28 15:03:00,0.67392,0.67396,0.6739,0.6739,145600003.0
2007-02-28 15:04:00,0.67388,0.67402,0.67388,0.67397,156100001.0
2007-02-28 15:05:00,0.67397,0.674,0.67381,0.67388,151099999.0
2007-02-28 15:06:00,0.67392,0.67395,0.67387,0.67393,148400000.0
2007-02-28 15:07:00,0.67394,0.67394,0.67379,0.67379,182400000.0
2007-02-28 15:08:00,0.67363,0.67363,0.67348,0.67352,142599999.0
2007-02-28 15:09:00,0.6735,0.67363,0.6735,0.67355,152499999.0
2007-02-28 15:10:00,0.67356,0.67364,0.67355,0.67355,204699998.0
2007-02-28 15:11:00,0.67361,0.67364,0.67359,0.6736,99299999.0
2007-02-28 15:12:00,0.67359,0.67359,0.6735,0.67352,72700001.0
2007-02-28 15:13:00,0.67353,0.67365,0.67353,0.67361,153399997.0
2007-02-28 15:14:00,0.6736,0.67363,0.67356,0.67357,135200000.0
2007-02-28 15:15:00,0.67351,0.67358,0.67351,0.67358,91400000.0
2007-02-28 15:16:00,0.67354,0.67359,0.67354,0.67357,196800002.0
2007-02-28 15:17:00,0.67359,0.67363,0.67355,0.67363,158499996.0
2007-02-28 15:18:00,0.67358,0.67363,0.67355,0.67363,100900000.0
2007-02-28 15:19:00,0.6736,0.67365,0.6736,0.67365,65900000.0
2007-02-28 15:20:00,0.67368,0.6737,0.67361,0.6737,137200001.0
2007-02-28 15:21:00,0.67368,0.67368,0.67367,0.67367,44600001.0
2007-02-28 15:22:00,0.67368,0.67368,0.67366,0.67366,70000001.0
2007-02-28 15:23:00,0.67357,0.67363,0.67355,0.67355,203099994.0
2007-02-28 15:24:00,0.67355,0.67368,0.67355,0.67368,87299999.0
2007-02-28 15:25:00,0.67364,0.67364,0.67358,0.67358,23100000.0
2007-02-28 15:26:00,0.67366,0.67374,0.67365,0.6737,140100001.0
2007-02-28 15:27:00,0.67368,0.67373,0.67367,0.67371,86100000.0
2007-02-28 15:28:00,0.67373,0.67382,0.67368,0.67382,161199998.0
2007-02-28 15:29:00,0.67378,0.67382,0.67373,0.67377,146299995.0
2007-02-28 15:30:00,0.67375,0.67377,0.67359,0.67367,99999997.0
2007-02-28 15:31:00,0.67373,0.67373,0.67364,0.67368,67700000.0
2007-02-28 15:32:00,0.67367,0.6737,0.67363,0.6737,127900003.0
2007-02-28 15:33:00,0.67372,0.67376,0.67361,0.67361,245800002.0
2007-02-28 15:34:00,0.6736,0.67367,0.67354,0.67358,135599998.0
2007-02-28 15:35:00,0.67358,0.67358,0.6733,0.6733,172299997.0
2007-02-28 15:36:00,0.67326,0.6733,0.67323,0.6733,263399995.0
2007-02-28 15:37:00,0.67329,0.67335,0.67326,0.67326,203899995.0
2007-02-28 15:38:00,0.67326,0.67336,0.67326,0.67332,168399998.0
2007-02-28 15:39:00,0.6734,0.67348,0.6734,0.67348,45499998.0
2007-02-28 15:40:00,0.67355,0.67357,0.67353,0.67353,146300001.0
2007-02-28 15:41:00,0.67353,0.67359,0.67352,0.67359,129899999.0
2007-02-28 15:42:00,0.67361,0.67373,0.67354,0.67373,181400001.0
2007-02-28 15:43:00,0.67369,0.67373,0.67365,0.67365,146200002.0
2007-02-28 15:44:00,0.67361,0.67361,0.67357,0.67357,23900000.0
2007-02-28 15:45:00,0.67348,0.67354,0.67348,0.67354,181400000.0
2007-02-28 15:46:00,0.6735,0.67359,0.6735,0.67356,131800000.0
2007-02-28 15:47:00,0.67356,0.67362,0.67353,0.67355,221700004.0
2007-02-28 15:48:00,0.67362,0.67368,0.67359,0.67359,136199998.0
2007-02-28 15:49:00,0.67353,0.67358,0.67341,0.67341,111200001.0
2007-02-28 15:50:00,0.67338,0.67338,0.67332,0.67332,171800001.0
2007-02-28 15:51:00,0.67335,0.67336,0.67332,0.67334,71699999.0
2007-02-28 15:52:00,0.67332,0.6734,0.67331,0.67332,224299999.0
2007-02-28 15:53:00,0.67334,0.67334,0.67326,0.6733,71100000.0
2007-02-28 15:54:00,0.67326,0.67329,0.67319,0.6732,187299998.0
2007-02-28 15:55:00,0.67322,0.67333,0.67322,0.67332,191300001.0
2007-02-28 15:56:00,0.67341,0.67342,0.67339,0.67342,110200002.0
2007-02-28 15:57:00,0.67341,0.67344,0.67341,0.67344,18400000.0
2007-02-28 15:58:00,0.67341,0.67345,0.6734,0.6734,102500001.0
2007-02-28 15:59:00,0.67343,0.67346,0.67337,0.67346,104600003.0
2007-02-28 16:00:00,0.67343,0.67352,0.67343,0.67352,134600000.0
2007-02-28 16:01:00,0.67349,0.67356,0.67349,0.67356,44699999.0
2007-02-28 16:02:00,0.67354,0.67354,0.67346,0.67351,128499996.0
2007-02-28 16:03:00,0.67357,0.67362,0.67357,0.6736,43900001.0
2007-02-28 16:04:00,0.67361,0.67366,0.67356,0.67366,111799997.0
2007-02-28 16:05:00,0.67361,0.67371,0.6736,0.6736,168200001.0
2007-02-28 16:06:00,0.67361,0.67365,0.67358,0.67365,169399996.0
2007-02-28 16:07:00,0.67361,0.67363,0.67355,0.67355,201600001.0
2007-02-28 16:08:00,0.67351,0.67355,0.67343,0.67343,99300000.0
2007-02-28 16:09:00,0.67346,0.67352,0.67346,0.6735,186400000.0
2007-02-28 16:10:00,0.67348,0.67354,0.67348,0.67354,85799998.0
2007-02-28 16:11:00,0.6735,0.67356,0.67344,0.67356,138500000.0
2007-02-28 16:12:00,0.67353,0.67355,0.67348,0.67348,215000000.0
2007-02-28 16:13:00,0.67351,0.67358,0.67351,0.67358,101799997.0
2007-02-28 16:14:00,0.67353,0.67356,0.67348,0.67356,181699997.0
2007-02-28 16:15:00,0.67346,0.67346,0.67344,0.67344,3800000.0
2007-02-28 16:16:00,0.67338,0.67345,0.67335,0.67335,251499999.0
2007-02-28 16:17:00,0.67345,0.67351,0.67343,0.67346,47100000.0
2007-02-28 16:18:00,0.67352,0.67353,0.67344,0.67344,169900000.0
2007-02-28 16:19:00,0.67346,0.67356,0.67346,0.67356,135199996.0
2007-02-28 16:20:00,0.67354,0.67354,0.67351,0.67354,93300000.0
2007-02-28 16:21:00,0.67352,0.67352,0.67341,0.67341,51100001.0
2007-02-28 16:22:00,0.67347,0.67348,0.67337,0.67337,83099999.0
2007-02-28 16:23:00,0.6734,0.67344,0.67338,0.67344,118199997.0
2007-02-28 16:24:00,0.67345,0.67353,0.67338,0.67351,154999999.0
2007-02-28 16:25:00,0.67351,0.67358,0.67348,0.67358,168099998.0
2007-02-28 16:26:00,0.67357,0.67357,0.67346,0.67354,206600002.0
2007-02-28 16:27:00,0.67355,0.67359,0.67343,0.67343,107800001.0
2007-02-28 16:28:00,0.67352,0.67358,0.67352,0.67355,67499999.0
2007-02-28 16:29:00,0.67357,0.67363,0.67356,0.67363,59100000.0
2007-02-28 16:30:00,0.67369,0.67369,0.67363,0.67365,125200001.0
2007-02-28 16:31:00,0.67368,0.6737,0.67365,0.6737,92300002.0
2007-02-28 16:32:00,0.67367,0.67367,0.67356,0.67363,196700000.0
2007-02-28 16:33:00,0.67364,0.67366,0.67361,0.67366,149199999.0
2007-02-28 16:34:00,0.67368,0.67368,0.6736,0.67365,210900004.0
2007-02-28 16:35:00,0.67368,0.67368,0.67359,0.67362,168000003.0
2007-02-28 16:36:00,0.67359,0.67368,0.67359,0.67365,73400000.0
2007-02-28 16:37:00,0.67364,0.67366,0.67361,0.67361,129500002.0
2007-02-28 16:38:00,0.67361,0.6738,0.67361,0.6738,99400000.0
2007-02-28 16:39:00,0.67379,0.67387,0.67379,0.67382,106499996.0
2007-02-28 16:40:00,0.67375,0.67383,0.6737,0.67377,116800003.0
2007-02-28 16:41:00,0.67375,0.67382,0.67375,0.67377,152500000.0
2007-02-28 16:42:00,0.67376,0.67386,0.67376,0.67386,93999997.0
2007-02-28 16:43:00,0.67383,0.6739,0.67383,0.6739,119399996.0
2007-02-28 16:44:00,0.67379,0.67394,0.67379,0.67388,348600002.0
2007-02-28 16:45:00,0.67388,0.67389,0.67387,0.67388,161499999.0
2007-02-28 16:46:00,0.67392,0.67395,0.6738,0.67385,246499999.0
2007-02-28 16:47:00,0.67382,0.67389,0.6738,0.67389,112599999.0
2007-02-28 16:48:00,0.67397,0.67401,0.67392,0.67392,207099999.0
2007-02-28 16:49:00,0.67398,0.67402,0.67394,0.67394,164299999.0
2007-02-28 16:50:00,0.67397,0.67404,0.67397,0.67397,59400000.0
2007-02-28 16:51:00,0.67397,0.6741,0.67397,0.67403,151999999.0
2007-02-28 16:52:00,0.67397,0.67405,0.6739,0.67397,217099999.0
2007-02-28 16:53:00,0.67397,0.67402,0.67388,0.67402,192699996.0
2007-02-28 16:54:00,0.67404,0.67408,0.67402,0.67402,124500002.0
2007-02-28 16:55:00,0.67406,0.67406,0.67401,0.67401,21200000.0
2007-02-28 16:56:00,0.674,0.67404,0.67393,0.67393,152499996.0
2007-02-28 16:57:00,0.67397,0.67397,0.67386,0.67395,154699999.0
2007-02-28 16:58:00,0.67391,0.67398,0.67389,0.67398,110900000.0
2007-02-28 16:59:00,0.67399,0.67408,0.67395,0.67408,70899998.0
2007-02-28 17:00:00,0.67396,0.6741,0.67395,0.67408,146100001.0
2007-02-28 17:01:00,0.67417,0.67429,0.67415,0.67425,239800000.0
2007-02-28 17:02:00,0.67423,0.67433,0.67423,0.6743,144200000.0
2007-02-28 17:03:00,0.67424,0.67424,0.67415,0.67419,63700000.0
2007-02-28 17:04:00,0.67421,0.67421,0.6741,0.67412,169900005.0
2007-02-28 17:05:00,0.6741,0.67413,0.67409,0.6741,184300004.0
2007-02-28 17:06:00,0.67409,0.67414,0.67409,0.6741,143200002.0
2007-02-28 17:07:00,0.67409,0.67418,0.67408,0.67418,272400003.0
2007-02-28 17:08:00,0.67416,0.67418,0.67414,0.67418,158100001.0
2007-02-28 17:09:00,0.67418,0.67419,0.67411,0.67415,165100001.0
2007-02-28 17:10:00,0.67424,0.67425,0.67416,0.67416,144300002.0
2007-02-28 17:11:00,0.67414,0.67419,0.67414,0.67418,100300000.0
2007-02-28 17:12:00,0.67414,0.67416,0.67408,0.67414,153899998.0
2007-02-28 17:13:00,0.67417,0.67423,0.67409,0.67423,113399998.0
2007-02-28 17:14:00,0.67423,0.67426,0.67419,0.67422,158300001.0
2007-02-28 17:15:00,0.6742,0.6742,0.67414,0.67418,182499999.0
2007-02-28 17:16:00,0.67418,0.67418,0.67407,0.67407,193399999.0
2007-02-28 17:17:00,0.67407,0.67413,0.67406,0.67408,176300001.0
2007-02-28 17:18:00,0.67405,0.67405,0.67403,0.67403,27900001.0
2007-02-28 17:19:00,0.67408,0.67418,0.67405,0.67405,155599997.0
2007-02-28 17:20:00,0.67414,0.67415,0.67413,0.67413,104200000.0
2007-02-28 17:21:00,0.67412,0.67419,0.67411,0.67416,256700005.0
2007-02-28 17:22:00,0.67414,0.6742,0.67408,0.67418,202799998.0
2007-02-28 17:23:00,0.67417,0.67419,0.67415,0.67415,162599999.0
2007-02-28 17:24:00,0.67414,0.67419,0.67409,0.67413,145500003.0
2007-02-28 17:25:00,0.67418,0.67418,0.67407,0.67407,120399999.0
2007-02-28 17:26:00,0.67411,0.67423,0.67411,0.67417,91900000.0
2007-02-28 17:27:00,0.67417,0.67422,0.67413,0.67413,160000003.0
2007-02-28 17:28:00,0.67413,0.67413,0.67403,0.67403,148799999.0
2007-02-28 17:29:00,0.67401,0.67401,0.67382,0.67382,153999998.0
2007-02-28 17:30:00,0.67378,0.67386,0.67376,0.67382,135799998.0
2007-02-28 17:31:00,0.67381,0.67381,0.67369,0.67373,222800001.0
2007-02-28 17:32:00,0.67379,0.67386,0.67379,0.67382,99799999.0
2007-02-28 17:33:00,0.67385,0.67385,0.67375,0.6738,149200001.0
2007-02-28 17:34:00,0.67374,0.67378,0.67371,0.67375,144800002.0
2007-02-28 17:35:00,0.67382,0.67387,0.67381,0.67382,152899999.0
2007-02-28 17:36:00,0.67382,0.67382,0.67376,0.67377,193200000.0
2007-02-28 17:37:00,0.67374,0.67374,0.67367,0.67367,158200001.0
2007-02-28 17:38:00,0.6737,0.67373,0.67366,0.67366,270799999.0
2007-02-28 17:39:00,0.67367,0.67368,0.67357,0.67362,142599998.0
2007-02-28 17:40:00,0.67364,0.67372,0.67364,0.6737,140799997.0
2007-02-28 17:41:00,0.67361,0.67364,0.67355,0.67363,208399998.0
2007-02-28 17:42:00,0.67359,0.67361,0.67358,0.67358,122799998.0
2007-02-28 17:43:00,0.67366,0.67368,0.67359,0.67359,105000002.0
2007-02-28 17:44:00,0.6736,0.6737,0.6736,0.6737,150399999.0
2007-02-28 17:45:00,0.67368,0.67371,0.67363,0.67365,104700001.0
2007-02-28 17:46:00,0.67358,0.6737,0.67358,0.67363,230099997.0
2007-02-28 17:47:00,0.67364,0.67368,0.67362,0.67362,155799996.0
2007-02-28 17:48:00,0.67359,0.67371,0.67359,0.67371,150399997.0
2007-02-28 17:49:00,0.67371,0.67373,0.67366,0.67373,125499997.0
2007-02-28 17:50:00,0.67369,0.6738,0.67369,0.6738,46900000.0
2007-02-28 17:51:00,0.67386,0.67386,0.67376,0.6738,156000004.0
2007-02-28 17:52:00,0.67374,0.67383,0.67374,0.67383,113999998.0
2007-02-28 17:53:00,0.67384,0.67389,0.67383,0.67385,115999997.0
2007-02-28 17:54:00,0.67392,0.67393,0.67386,0.67391,87099999.0
2007-02-28 17:55:00,0.67383,0.6739,0.67383,0.67385,106099998.0
2007-02-28 17:56:00,0.67386,0.67386,0.67375,0.67375,109999998.0
2007-02-28 17:57:00,0.67375,0.67377,0.67371,0.67375,183699996.0
2007-02-28 17:58:00,0.67382,0.67382,0.6737,0.6737,94800000.0
2007-02-28 17:59:00,0.6737,0.67388,0.67367,0.67388,131300000.0
2007-02-28 18:00:00,0.67397,0.67401,0.67391,0.67399,203900000.0
2007-02-28 18:01:00,0.67402,0.67402,0.6739,0.67395,1189199995.0
2007-02-28 18:02:00,0.67393,0.67394,0.67385,0.67385,1702199995.0
2007-02-28 18:03:00,0.67385,0.67395,0.67384,0.6739,1802899993.0
2007-02-28 18:04:00,0.67388,0.67394,0.67384,0.67393,766500009.0
2007-02-28 18:05:00,0.67388,0.67392,0.67382,0.67392,1097299992.0
2007-02-28 18:06:00,0.67393,0.67395,0.67388,0.67393,1768099995.0
2007-02-28 18:07:00,0.6742,0.6742,0.6742,0.6742,873700006.0
2007-02-28 18:08:00,0.6743,0.6743,0.6742,0.6743,873700006.0
2007-02-28 18:09:00,0.67378,0.67388,0.67376,0.67379,873700006.0
2007-02-28 18:10:00,0.67382,0.6739,0.67379,0.6738,916699998.0
2007-02-28 18:11:00,0.67381,0.67388,0.67381,0.67385,884400000.0
2007-02-28 18:12:00,0.67381,0.67392,0.6738,0.67385,808000005.0
2007-02-28 18:13:00,0.67387,0.67391,0.67385,0.67388,911400009.0
2007-02-28 18:14:00,0.67387,0.67392,0.67382,0.67386,1717999993.0
2007-02-28 18:15:00,0.67383,0.6739,0.67379,0.67382,1917200003.0
2007-02-28 18:16:00,0.6738,0.67388,0.67375,0.67377,1174200010.0
2007-02-28 18:17:00,0.67377,0.6738,0.67375,0.67378,638500000.0
2007-02-28 18:18:00,0.6738,0.67392,0.67379,0.67392,824100001.0
2007-02-28 18:19:00,0.67397,0.67406,0.6739,0.67401,917600005.0
2007-02-28 18:20:00,0.67407,0.67412,0.67404,0.67405,566500005.0
2007-02-28 18:21:00,0.67402,0.67413,0.674,0.67412,1113499992.0
2007-02-28 18:22:00,0.67414,0.67421,0.67409,0.67419,996799987.0
2007-02-28 18:23:00,0.6742,0.67423,0.67415,0.67423,1132899994.0
2007-02-28 18:24:00,0.67414,0.67417,0.67409,0.67414,905600000.0
2007-02-28 18:25:00,0.6741,0.67411,0.67402,0.67403,688000006.0
2007-02-28 18:26:00,0.67406,0.67414,0.67404,0.67406,1067900005.0
2007-02-28 18:27:00,0.67411,0.67414,0.67402,0.67412,570099998.0
2007-02-28 18:28:00,0.67413,0.67425,0.67406,0.67425,536800005.0
2007-02-28 18:29:00,0.67423,0.67423,0.67411,0.67415,959599998.0
2007-02-28 18:30:00,0.67412,0.67425,0.67411,0.67425,788399999.0
2007-02-28 18:31:00,0.67424,0.67424,0.67414,0.67421,480700000.0
2007-02-28 18:32:00,0.67422,0.67431,0.6742,0.67425,578900006.0
2007-02-28 18:33:00,0.67423,0.67431,0.6742,0.67421,856000006.0
2007-02-28 18:34:00,0.67422,0.67436,0.67422,0.67425,1029799994.0
2007-02-28 18:35:00,0.67426,0.67433,0.67426,0.67432,577400000.0
2007-02-28 18:36:00,0.67425,0.67433,0.67425,0.67433,260999999.0
2007-02-28 18:37:00,0.67431,0.67431,0.67419,0.67425,589500007.0
2007-02-28 18:38:00,0.6742,0.67428,0.67418,0.67418,411799999.0
2007-02-28 18:39:00,0.67422,0.67432,0.67422,0.67423,383300003.0
2007-02-28 18:40:00,0.67425,0.67427,0.67421,0.67422,303700000.0
2007-02-28 18:41:00,0.67423,0.67433,0.67423,0.67429,759100000.0
2007-02-28 18:42:00,0.67429,0.67435,0.67426,0.67433,486799996.0
2007-02-28 18:43:00,0.67434,0.6744,0.67434,0.67435,311500004.0
2007-02-28 18:44:00,0.67437,0.67446,0.67435,0.67443,600199994.0
2007-02-28 18:45:00,0.67441,0.67443,0.67431,0.67431,408899997.0
2007-02-28 18:46:00,0.67438,0.6744,0.6743,0.67431,165699999.0
2007-02-28 18:47:00,0.67431,0.67431,0.67423,0.67425,199800001.0
2007-02-28 18:48:00,0.67423,0.67432,0.6742,0.67432,317400006.0
2007-02-28 18:49:00,0.67428,0.67443,0.67428,0.67438,173799998.0
2007-02-28 18:50:00,0.67439,0.67443,0.67439,0.6744,118099997.0
2007-02-28 18:51:00,0.6744,0.67442,0.67437,0.6744,391199988.0
2007-02-28 18:52:00,0.67441,0.67444,0.67432,0.67432,333000000.0
2007-02-28 18:53:00,0.67437,0.67441,0.67432,0.67432,907599994.0
2007-02-28 18:54:00,0.67436,0.67438,0.6743,0.67438,301600006.0
2007-02-28 18:55:00,0.67437,0.67444,0.67431,0.67441,508300001.0
2007-02-28 18:56:00,0.67444,0.67451,0.67444,0.67447,348199998.0
2007-02-28 18:57:00,0.67445,0.67445,0.67438,0.67443,355699998.0
2007-02-28 18:58:00,0.6744,0.67445,0.6744,0.67442,859400006.0
2007-02-28 18:59:00,0.6744,0.67445,0.6744,0.6744,649800004.0
2007-02-28 19:00:00,0.67439,0.6744,0.67433,0.67433,580100000.0
2007-02-28 19:01:00,0.67433,0.67434,0.67432,0.67434,135899998.0
2007-02-28 19:02:00,0.67437,0.67443,0.67435,0.67443,420399998.0
2007-02-28 19:03:00,0.67442,0.67446,0.67437,0.67441,502899999.0
2007-02-28 19:04:00,0.67443,0.67443,0.67432,0.67436,318500004.0
2007-02-28 19:05:00,0.67428,0.67445,0.67428,0.67445,570499999.0
2007-02-28 19:06:00,0.67441,0.67448,0.67434,0.67434,539200000.0
2007-02-28 19:07:00,0.67434,0.6744,0.67432,0.67432,390500004.0
2007-02-28 19:08:00,0.67436,0.67436,0.67425,0.67428,966899987.0
2007-02-28 19:09:00,0.6743,0.67444,0.6743,0.67443,474299994.0
2007-02-28 19:10:00,0.67445,0.67445,0.67439,0.67441,483199997.0
2007-02-28 19:11:00,0.67437,0.67446,0.67435,0.67446,167200001.0
2007-02-28 19:12:00,0.67444,0.67444,0.67439,0.67439,198900003.0
2007-02-28 19:13:00,0.67438,0.67442,0.67429,0.67429,414400003.0
2007-02-28 19:14:00,0.67427,0.6743,0.67421,0.67423,220299996.0
2007-02-28 19:15:00,0.67421,0.67425,0.67414,0.67417,736699998.0
2007-02-28 19:16:00,0.67419,0.67419,0.67407,0.67407,175400004.0
2007-02-28 19:17:00,0.67405,0.67409,0.67399,0.674,359399997.0
2007-02-28 19:18:00,0.67399,0.67408,0.67397,0.67408,352799998.0
2007-02-28 19:19:00,0.67403,0.67403,0.67392,0.67395,497600002.0
2007-02-28 19:20:00,0.67392,0.67399,0.67391,0.67397,294299995.0
2007-02-28 19:21:00,0.67395,0.67396,0.67388,0.67396,357699999.0
2007-02-28 19:22:00,0.67399,0.67399,0.67391,0.67392,370800001.0
2007-02-28 19:23:00,0.67389,0.67405,0.67389,0.67405,382300004.0
2007-02-28 19:24:00,0.67405,0.67416,0.67405,0.67416,188699998.0
2007-02-28 19:25:00,0.67413,0.67413,0.674,0.67406,138600001.0
2007-02-28 19:26:00,0.67407,0.67407,0.67402,0.67402,562500001.0
2007-02-28 19:27:00,0.67399,0.67402,0.67388,0.67398,736499990.0
2007-02-28 19:28:00,0.67392,0.67397,0.67392,0.67395,352400000.0
2007-02-28 19:29:00,0.67396,0.67404,0.67395,0.67404,552099993.0
2007-02-28 19:30:00,0.67402,0.67402,0.67394,0.67397,682600006.0
2007-02-28 19:31:00,0.67397,0.67404,0.67395,0.67397,868799992.0
2007-02-28 19:32:00,0.67399,0.67404,0.67399,0.67402,505899998.0
2007-02-28 19:33:00,0.674,0.67411,0.674,0.67411,241899995.0
2007-02-28 19:34:00,0.67413,0.67415,0.67413,0.67415,545400002.0
2007-02-28 19:35:00,0.67417,0.67424,0.67416,0.67424,605800000.0
2007-02-28 19:36:00,0.67432,0.67432,0.67421,0.67425,504999998.0
2007-02-28 19:37:00,0.67426,0.67434,0.67424,0.67434,305100001.0
2007-02-28 19:38:00,0.67434,0.67437,0.67428,0.67428,253200002.0
2007-02-28 19:39:00,0.67426,0.67433,0.67426,0.67433,773100011.0
2007-02-28 19:40:00,0.67386,0.67439,0.67382,0.67427,558600011.0
2007-02-28 19:41:00,0.67432,0.67443,0.67432,0.67438,766300000.0
2007-02-28 19:42:00,0.67436,0.67439,0.67434,0.67438,224200003.0
2007-02-28 19:43:00,0.67434,0.67435,0.67432,0.67435,140700002.0
2007-02-28 19:44:00,0.67432,0.67432,0.67414,0.67422,357200001.0
2007-02-28 19:45:00,0.67422,0.67422,0.67415,0.67417,295400002.0
2007-02-28 19:46:00,0.67422,0.67425,0.67422,0.67424,194300001.0
2007-02-28 19:47:00,0.67425,0.67427,0.67422,0.67427,117199999.0
2007-02-28 19:48:00,0.67425,0.67425,0.67415,0.67415,74899999.0
2007-02-28 19:49:00,0.67414,0.67422,0.67414,0.6742,323000004.0
2007-02-28 19:50:00,0.67425,0.67427,0.6742,0.67425,354600003.0
2007-02-28 19:51:00,0.67423,0.67423,0.67415,0.67417,364499999.0
2007-02-28 19:52:00,0.67415,0.6742,0.67407,0.6741,202200001.0
2007-02-28 19:53:00,0.67407,0.67409,0.67404,0.67409,135599999.0
2007-02-28 19:54:00,0.67409,0.67409,0.67402,0.67409,101799997.0
2007-02-28 19:55:00,0.67415,0.67415,0.67412,0.67415,93399998.0
2007-02-28 19:56:00,0.67414,0.67414,0.6741,0.6741,208200002.0
2007-02-28 19:57:00,0.67412,0.67418,0.67411,0.67416,515600001.0
2007-02-28 19:58:00,0.67414,0.67419,0.67412,0.67412,383900006.0
2007-02-28 19:59:00,0.67412,0.67419,0.67412,0.67412,402999998.0
2007-02-28 20:00:00,0.67423,0.67455,0.67423,0.67452,173799997.0
2007-02-28 20:01:00,0.6745,0.6745,0.67435,0.67437,408700002.0
2007-02-28 20:02:00,0.67437,0.67437,0.67427,0.67427,134800003.0
2007-02-28 20:03:00,0.67432,0.67438,0.67432,0.67435,235899996.0
2007-02-28 20:04:00,0.67435,0.67438,0.67435,0.67435,131400000.0
2007-02-28 20:05:00,0.67436,0.67438,0.67431,0.67432,176300002.0
2007-02-28 20:06:00,0.67434,0.67435,0.67432,0.67434,129299998.0
2007-02-28 20:07:00,0.67433,0.67437,0.67432,0.67432,152999998.0
2007-02-28 20:08:00,0.67436,0.67441,0.67433,0.6744,601300001.0
2007-02-28 20:09:00,0.67433,0.67436,0.67427,0.67435,232500000.0
2007-02-28 20:10:00,0.67433,0.67433,0.67425,0.67429,193300001.0
2007-02-28 20:11:00,0.67433,0.67437,0.67432,0.67435,305499999.0
2007-02-28 20:12:00,0.67435,0.67436,0.67425,0.67435,805300003.0
2007-02-28 20:13:00,0.6743,0.6743,0.67417,0.67427,402300000.0
2007-02-28 20:14:00,0.67428,0.67428,0.67423,0.67423,333299998.0
2007-02-28 20:15:00,0.67426,0.67431,0.67424,0.67427,856700006.0
2007-02-28 20:16:00,0.67426,0.67428,0.6742,0.67428,494900006.0
2007-02-28 20:17:00,0.67426,0.67426,0.67422,0.67426,62900000.0
2007-02-28 20:18:00,0.6743,0.67434,0.67427,0.67427,289200005.0
2007-02-28 20:19:00,0.67427,0.67429,0.67422,0.67425,656699983.0
2007-02-28 20:20:00,0.67428,0.6743,0.67423,0.67423,404899999.0
2007-02-28 20:21:00,0.67421,0.67423,0.67421,0.67422,60200001.0
2007-02-28 20:22:00,0.67419,0.67424,0.67417,0.67424,92899998.0
2007-02-28 20:23:00,0.67424,0.67425,0.6742,0.6742,732400003.0
2007-02-28 20:24:00,0.67415,0.67421,0.67412,0.67412,318300003.0
2007-02-28 20:25:00,0.6741,0.67415,0.6741,0.67413,529100002.0
2007-02-28 20:26:00,0.67413,0.67415,0.67405,0.67415,950299994.0
2007-02-28 20:27:00,0.67413,0.67417,0.67413,0.67415,364900002.0
2007-02-28 20:28:00,0.67417,0.67417,0.67408,0.6741,467699995.0
2007-02-28 20:29:00,0.67411,0.67415,0.67401,0.67402,532899993.0
2007-02-28 20:30:00,0.67403,0.67412,0.67402,0.67412,1915599996.0
2007-02-28 20:31:00,0.67414,0.67415,0.67402,0.67405,1087899994.0
2007-02-28 20:32:00,0.67406,0.67411,0.674,0.6741,1706199980.0
2007-02-28 20:33:00,0.6741,0.67415,0.6741,0.6741,336900008.0
2007-02-28 20:34:00,0.67411,0.67411,0.67404,0.67404,408199996.0
2007-02-28 20:35:00,0.6741,0.6741,0.67403,0.67405,418900004.0
2007-02-28 20:36:00,0.67403,0.67404,0.67397,0.67402,260700003.0
2007-02-28 20:37:00,0.67402,0.6741,0.67401,0.67405,611800002.0
2007-02-28 20:38:00,0.67403,0.67414,0.674,0.674,684300003.0
2007-02-28 20:39:00,0.674,0.67407,0.674,0.67404,424199995.0
2007-02-28 20:40:00,0.67405,0.67412,0.67405,0.67412,624000001.0
2007-02-28 20:41:00,0.67411,0.67412,0.67401,0.67405,259900000.0
2007-02-28 20:42:00,0.67405,0.67407,0.67404,0.67405,92500001.0
2007-02-28 20:43:00,0.67405,0.67407,0.674,0.674,561000004.0
2007-02-28 20:44:00,0.67403,0.67403,0.67395,0.67402,955500002.0
2007-02-28 20:45:00,0.67403,0.67405,0.674,0.67402,484100006.0
2007-02-28 20:46:00,0.67405,0.67405,0.67397,0.67402,101700001.0
2007-02-28 20:47:00,0.67404,0.67409,0.67396,0.67397,647999996.0
2007-02-28 20:48:00,0.67395,0.67405,0.67395,0.67399,690899996.0
2007-02-28 20:49:00,0.67402,0.67404,0.67399,0.674,157600001.0
2007-02-28 20:50:00,0.67402,0.67405,0.67396,0.67403,1349899992.0
2007-02-28 20:51:00,0.67403,0.67405,0.67399,0.67402,523200002.0
2007-02-28 20:52:00,0.67405,0.67407,0.674,0.67402,615899997.0
2007-02-28 20:53:00,0.67404,0.67406,0.67396,0.67397,1085199993.0
2007-02-28 20:54:00,0.674,0.67402,0.67394,0.67397,681899999.0
2007-02-28 20:55:00,0.67394,0.67396,0.67385,0.67392,434700006.0
2007-02-28 20:56:00,0.67388,0.67393,0.67382,0.67389,966700001.0
2007-02-28 20:57:00,0.67387,0.67396,0.67387,0.6739,935099986.0
2007-02-28 20:58:00,0.6739,0.67397,0.6739,0.67395,647200001.0
2007-02-28 20:59:00,0.67395,0.67397,0.6739,0.6739,1459699996.0
2007-02-28 21:00:00,0.67394,0.67394,0.67387,0.6739,1747499997.0
2007-02-28 21:01:00,0.6739,0.67396,0.67387,0.67395,1122800005.0
2007-02-28 21:02:00,0.67395,0.67395,0.6739,0.67392,564199997.0
2007-02-28 21:03:00,0.67391,0.67395,0.67387,0.67387,579899995.0
2007-02-28 21:04:00,0.67392,0.67393,0.6739,0.67392,525000004.0
2007-02-28 21:05:00,0.67392,0.67398,0.6739,0.67393,700100003.0
2007-02-28 21:06:00,0.67395,0.67395,0.67388,0.67394,631699997.0
2007-02-28 21:07:00,0.67395,0.67398,0.67395,0.67395,137199997.0
2007-02-28 21:08:00,0.67395,0.67399,0.67391,0.67399,142899996.0
2007-02-28 21:09:00,0.67405,0.67405,0.67399,0.67404,546199996.0
2007-02-28 21:10:00,0.67405,0.67405,0.67402,0.67405,101100001.0
2007-02-28 21:11:00,0.67404,0.67404,0.67398,0.67404,138799999.0
2007-02-28 21:12:00,0.67405,0.67411,0.67405,0.67408,118199998.0
2007-02-28 21:13:00,0.67404,0.67405,0.67397,0.67397,268199998.0
2007-02-28 21:14:00,0.67405,0.67405,0.67398,0.67402,583499990.0
2007-02-28 21:15:00,0.67403,0.67405,0.67399,0.67401,510800003.0
2007-02-28 21:16:00,0.67398,0.67405,0.67396,0.67405,442300000.0
2007-02-28 21:17:00,0.67407,0.67407,0.674,0.67407,151300001.0
2007-02-28 21:18:00,0.67405,0.67406,0.67399,0.674,214300005.0
2007-02-28 21:19:00,0.674,0.67404,0.67399,0.674,686899989.0
2007-02-28 21:20:00,0.67405,0.67405,0.674,0.67402,1082300008.0
2007-02-28 21:21:00,0.67422,0.67423,0.67391,0.67395,360400003.0
2007-02-28 21:22:00,0.67402,0.67407,0.67398,0.67407,721499995.0
2007-02-28 21:23:00,0.67403,0.67403,0.67399,0.67399,38300000.0
2007-02-28 21:24:00,0.674,0.67401,0.6739,0.6739,149199997.0
2007-02-28 21:25:00,0.67392,0.67404,0.67392,0.67395,226500005.0
2007-02-28 21:26:00,0.67397,0.67399,0.67393,0.67393,64700002.0
2007-02-28 21:27:00,0.67392,0.67392,0.67381,0.67388,183199997.0
2007-02-28 21:28:00,0.6739,0.67393,0.67385,0.67391,266299998.0
2007-02-28 21:29:00,0.67392,0.67392,0.67387,0.67387,78099998.0
2007-02-28 21:30:00,0.67385,0.67388,0.6738,0.6738,164199996.0
2007-02-28 21:31:00,0.67378,0.67382,0.67378,0.67382,179600003.0
2007-02-28 21:32:00,0.67383,0.67389,0.67383,0.67389,748800003.0
2007-02-28 21:33:00,0.67387,0.67387,0.67378,0.67378,553900007.0
2007-02-28 21:34:00,0.67377,0.6738,0.67369,0.67378,516700000.0
2007-02-28 21:35:00,0.6738,0.67382,0.67372,0.67374,224300000.0
2007-02-28 21:36:00,0.67371,0.67371,0.67361,0.67361,142099999.0
2007-02-28 21:37:00,0.6737,0.67375,0.67368,0.6737,336400000.0
2007-02-28 21:38:00,0.67368,0.67374,0.67368,0.67374,68100000.0
2007-02-28 21:39:00,0.6737,0.67377,0.6737,0.67375,189799999.0
2007-02-28 21:40:00,0.67367,0.67375,0.67367,0.67372,260100002.0
2007-02-28 21:41:00,0.67373,0.67375,0.67372,0.67375,154399997.0
2007-02-28 21:42:00,0.67373,0.67373,0.67366,0.6737,85000001.0
2007-02-28 21:43:00,0.67366,0.67374,0.6736,0.6736,283599992.0
2007-02-28 21:44:00,0.67355,0.67362,0.6735,0.67354,364800003.0
2007-02-28 21:45:00,0.67362,0.67367,0.67362,0.67366,72599998.0
2007-02-28 21:46:00,0.67366,0.6737,0.67365,0.67365,390500006.0
2007-02-28 21:47:00,0.67366,0.67371,0.67366,0.6737,135300002.0
2007-02-28 21:48:00,0.6737,0.6737,0.67363,0.67363,33400000.0
2007-02-28 21:49:00,0.67362,0.67368,0.67362,0.67366,196399997.0
2007-02-28 21:50:00,0.67361,0.67365,0.67358,0.67365,109900003.0
2007-02-28 21:51:00,0.67365,0.67365,0.67362,0.67362,221000001.0
2007-02-28 21:52:00,0.67363,0.67374,0.67363,0.67365,137399999.0
2007-02-28 21:53:00,0.67371,0.67373,0.6737,0.67372,109299999.0
2007-02-28 21:54:00,0.67372,0.67374,0.67368,0.67368,289700008.0
2007-02-28 21:55:00,0.67369,0.67376,0.67369,0.6737,204600004.0
2007-02-28 21:56:00,0.67371,0.67371,0.67366,0.67366,159299999.0
2007-02-28 21:57:00,0.67369,0.67375,0.67366,0.67372,262000004.0
2007-02-28 21:58:00,0.67368,0.67374,0.67368,0.67374,76700002.0
2007-02-28 21:59:00,0.67375,0.67377,0.67368,0.67373,333499997.0
2007-02-28 22:00:00,0.67373,0.67373,0.67364,0.67371,212900000.0
2007-02-28 22:01:00,0.67373,0.67373,0.67365,0.67373,278799994.0
2007-02-28 22:02:00,0.67375,0.67378,0.6737,0.6737,532800003.0
2007-02-28 22:03:00,0.67368,0.6737,0.67363,0.67365,362100000.0
2007-02-28 22:04:00,0.67361,0.67363,0.67354,0.67362,266400002.0
2007-02-28 22:05:00,0.6736,0.67365,0.6736,0.67362,193199999.0
2007-02-28 22:06:00,0.67363,0.67363,0.67358,0.67358,68000000.0
2007-02-28 22:07:00,0.67351,0.67362,0.67351,0.67362,135500002.0
2007-02-28 22:08:00,0.6736,0.67362,0.67355,0.67355,230799996.0
2007-02-28 22:09:00,0.67357,0.67363,0.67357,0.67363,137200002.0
2007-02-28 22:10:00,0.67361,0.67365,0.67358,0.67361,81100001.0
2007-02-28 22:11:00,0.67363,0.67363,0.6736,0.67361,177900000.0
2007-02-28 22:12:00,0.67363,0.67365,0.6736,0.67362,521499994.0
2007-02-28 22:13:00,0.67347,0.67363,0.67342,0.67347,103700002.0
2007-02-28 22:14:00,0.67361,0.67362,0.6736,0.67362,35600000.0
2007-02-28 22:15:00,0.67361,0.67366,0.67359,0.67359,573799992.0
2007-02-28 22:16:00,0.67358,0.67362,0.67356,0.67362,517399994.0
2007-02-28 22:17:00,0.67365,0.67365,0.67365,0.67365,19900000.0
2007-02-28 22:18:00,0.67362,0.67368,0.6736,0.6736,210399996.0
2007-02-28 22:19:00,0.67365,0.67365,0.6736,0.67362,164900000.0
2007-02-28 22:20:00,0.67365,0.67366,0.67362,0.67362,169899999.0
2007-02-28 22:21:00,0.67358,0.67363,0.67357,0.67363,431900004.0
2007-02-28 22:22:00,0.67366,0.67367,0.6736,0.6736,408800006.0
2007-02-28 22:23:00,0.67359,0.6737,0.67358,0.67358,531500006.0
2007-02-28 22:24:00,0.67359,0.67367,0.67355,0.67362,300700005.0
2007-02-28 22:25:00,0.67361,0.6737,0.67361,0.6737,306300003.0
2007-02-28 22:26:00,0.67364,0.6737,0.67363,0.67363,236199999.0
2007-02-28 22:27:00,0.67361,0.67361,0.6736,0.67361,116699997.0
2007-02-28 22:28:00,0.67362,0.67366,0.67362,0.67365,175399995.0
2007-02-28 22:29:00,0.6737,0.67372,0.67361,0.67361,223299999.0
2007-02-28 22:30:00,0.67364,0.67368,0.67362,0.67362,26200000.0
2007-02-28 22:31:00,0.67365,0.67367,0.67363,0.67365,61700000.0
2007-02-28 22:32:00,0.67369,0.67371,0.67366,0.67366,343500011.0
2007-02-28 22:33:00,0.67365,0.67368,0.67365,0.67368,307399995.0
2007-02-28 22:34:00,0.67367,0.67367,0.6736,0.6736,411399996.0
2007-02-28 22:35:00,0.67361,0.67364,0.67359,0.67364,273400003.0
2007-02-28 22:36:00,0.67365,0.67368,0.67361,0.67368,223699998.0
2007-02-28 22:37:00,0.67366,0.67369,0.67361,0.67361,359099993.0
2007-02-28 22:38:00,0.67363,0.67363,0.67362,0.67362,60599998.0
2007-02-28 22:39:00,0.67362,0.67363,0.6736,0.67362,384000003.0
2007-02-28 22:40:00,0.6736,0.67362,0.67358,0.6736,394299999.0
2007-02-28 22:41:00,0.67362,0.67371,0.67362,0.6737,202699998.0
2007-02-28 22:42:00,0.67364,0.67372,0.67364,0.67365,243399998.0
2007-02-28 22:43:00,0.67367,0.67367,0.67367,0.67367,60599998.0
2007-02-28 22:44:00,0.67372,0.67373,0.6737,0.67371,106000000.0
2007-02-28 22:45:00,0.67375,0.67375,0.67371,0.67375,125000000.0
2007-02-28 22:46:00,0.67366,0.67373,0.67363,0.6737,165099997.0
2007-02-28 22:47:00,0.67373,0.67373,0.67365,0.67365,187600002.0
2007-02-28 22:48:00,0.67365,0.67374,0.6736,0.67362,251700002.0
2007-02-28 22:49:00,0.67371,0.67371,0.67357,0.67359,83999998.0
2007-02-28 22:50:00,0.67365,0.67368,0.67362,0.67362,17600000.0
2007-02-28 22:51:00,0.67363,0.67363,0.6736,0.67363,122799999.0
2007-02-28 22:52:00,0.67365,0.67365,0.67361,0.67361,77600001.0
2007-02-28 22:53:00,0.6736,0.67368,0.6736,0.67363,135499998.0
2007-02-28 22:54:00,0.67363,0.67363,0.67349,0.6736,114700003.0
2007-02-28 22:55:00,0.67364,0.67373,0.67364,0.67373,126600004.0
2007-02-28 22:56:00,0.67374,0.67374,0.67366,0.67368,36700000.0
2007-02-28 22:57:00,0.67365,0.67367,0.67362,0.67367,134000000.0
2007-02-28 22:58:00,0.67363,0.67373,0.6736,0.67362,390800004.0
2007-02-28 22:59:00,0.6736,0.67363,0.67348,0.67348,155600001.0
2007-02-28 23:00:00,0.67336,0.67375,0.67336,0.67366,213500000.0
2007-02-28 23:01:00,0.67358,0.67359,0.67358,0.67359,12700000.0
2007-02-28 23:02:00,0.67355,0.67363,0.6735,0.6735,143099997.0
2007-02-28 23:03:00,0.67353,0.6736,0.67353,0.67356,105499999.0
2007-02-28 23:04:00,0.67358,0.67359,0.67356,0.67359,108599999.0
2007-02-28 23:05:00,0.67362,0.67362,0.6736,0.67361,85900000.0
2007-02-28 23:06:00,0.67361,0.67365,0.67359,0.67365,186899997.0
2007-02-28 23:07:00,0.6736,0.67362,0.6736,0.67362,84599998.0
2007-02-28 23:08:00,0.67354,0.67363,0.67354,0.67357,148400003.0
2007-02-28 23:09:00,0.67359,0.67359,0.67351,0.67355,203399997.0
2007-02-28 23:10:00,0.67356,0.67361,0.67356,0.6736,222700000.0
2007-02-28 23:11:00,0.67363,0.67363,0.67355,0.67357,146199998.0
2007-02-28 23:12:00,0.67359,0.67361,0.6735,0.67356,159700001.0
2007-02-28 23:13:00,0.67357,0.67365,0.67357,0.67365,92100000.0
2007-02-28 23:14:00,0.67361,0.67368,0.67361,0.67362,155000001.0
2007-02-28 23:15:00,0.6736,0.67364,0.67358,0.67363,100900001.0
2007-02-28 23:16:00,0.67362,0.67367,0.67361,0.67361,127000000.0
2007-02-28 23:17:00,0.67366,0.67369,0.67363,0.67369,84999999.0
2007-02-28 23:18:00,0.67364,0.6737,0.67364,0.6737,178899999.0
2007-02-28 23:19:00,0.6737,0.67374,0.67366,0.67366,95099998.0
2007-02-28 23:20:00,0.67364,0.67373,0.67364,0.67373,170100004.0
2007-02-28 23:21:00,0.6737,0.67377,0.6737,0.67373,130800001.0
2007-02-28 23:22:00,0.6737,0.67376,0.6737,0.67375,134999999.0
2007-02-28 23:23:00,0.67375,0.67375,0.67367,0.67368,254499995.0
2007-02-28 23:24:00,0.67383,0.67389,0.67346,0.67352,204899998.0
2007-02-28 23:25:00,0.67367,0.67373,0.67367,0.67373,62899999.0
2007-02-28 23:26:00,0.67372,0.67375,0.67369,0.67371,105800000.0
2007-02-28 23:27:00,0.67365,0.67375,0.67365,0.67369,82299999.0
2007-02-28 23:28:00,0.67371,0.67371,0.67367,0.67367,64799998.0
2007-02-28 23:29:00,0.67366,0.67375,0.67366,0.67366,131599999.0
2007-02-28 23:30:00,0.67368,0.67372,0.67365,0.67368,126699998.0
2007-02-28 23:31:00,0.6737,0.67376,0.67368,0.67375,76400000.0
2007-02-28 23:32:00,0.67374,0.67374,0.67365,0.6737,173800002.0
2007-02-28 23:33:00,0.67371,0.67371,0.67361,0.67365,132299999.0
2007-02-28 23:34:00,0.67365,0.67365,0.6736,0.67362,142900001.0
2007-02-28 23:35:00,0.67365,0.67366,0.67357,0.6736,185299999.0
2007-02-28 23:36:00,0.67358,0.6736,0.67358,0.67358,43000000.0
2007-02-28 23:37:00,0.67365,0.67373,0.67364,0.67373,106000001.0
2007-02-28 23:38:00,0.67367,0.67371,0.67364,0.67369,181399994.0
2007-02-28 23:39:00,0.67373,0.67373,0.67367,0.67367,99899999.0
2007-02-28 23:40:00,0.67365,0.67365,0.67363,0.67363,12700000.0
2007-02-28 23:41:00,0.67375,0.67375,0.6737,0.6737,45100002.0
2007-02-28 23:42:00,0.67372,0.67372,0.67372,0.67372,7900000.0
2007-02-28 23:43:00,0.67373,0.67373,0.67363,0.67363,70500001.0
2007-02-28 23:44:00,0.67361,0.67361,0.67357,0.67359,28600000.0
2007-02-28 23:45:00,0.67362,0.67369,0.67362,0.67366,182099998.0
2007-02-28 23:46:00,0.67365,0.67365,0.67359,0.67359,57500002.0
2007-02-28 23:47:00,0.67362,0.67362,0.67361,0.67361,67200002.0
2007-02-28 23:48:00,0.67365,0.67368,0.67362,0.67362,80999999.0
2007-02-28 23:49:00,0.6736,0.67363,0.6736,0.67363,8700000.0
2007-02-28 23:50:00,0.67367,0.67373,0.67365,0.67369,94599997.0
2007-02-28 23:51:00,0.67366,0.67368,0.67365,0.67365,92200001.0
2007-02-28 23:52:00,0.67358,0.67371,0.67358,0.67362,226700001.0
2007-02-28 23:53:00,0.67362,0.67368,0.67362,0.67362,123800003.0
2007-02-28 23:54:00,0.67366,0.67366,0.67355,0.67355,178599999.0
2007-02-28 23:55:00,0.6736,0.67365,0.67356,0.67365,132399998.0
2007-02-28 23:56:00,0.67361,0.67361,0.67353,0.67353,206900004.0
2007-02-28 23:57:00,0.67355,0.67358,0.67352,0.67352,136900003.0
2007-02-28 23:58:00,0.67355,0.67355,0.67325,0.67325,15200000.0
2007-02-28 23:59:00,0.6735,0.6735,0.67345,0.67346,155599998.0
2007-03-01 00:00:00,0.67339,0.67351,0.67339,0.67348,114999998.0
2007-03-01 00:01:00,0.67353,0.67357,0.6735,0.67357,167400001.0
2007-03-01 00:02:00,0.67352,0.67352,0.67344,0.67351,240900001.0
2007-03-01 00:03:00,0.67353,0.67353,0.67352,0.67352,32600001.0
2007-03-01 00:04:00,0.6735,0.67358,0.6735,0.67354,152599998.0
2007-03-01 00:05:00,0.67352,0.67355,0.67352,0.67355,58200001.0
2007-03-01 00:06:00,0.67353,0.67358,0.67352,0.67355,129300000.0
2007-03-01 00:07:00,0.67352,0.67355,0.6735,0.6735,162499997.0
2007-03-01 00:08:00,0.67354,0.67361,0.6735,0.6735,141300002.0
2007-03-01 00:09:00,0.67353,0.67358,0.67353,0.67356,183200002.0
2007-03-01 00:10:00,0.67359,0.67359,0.67351,0.67351,105499997.0
2007-03-01 00:11:00,0.67355,0.67355,0.67348,0.67348,31900000.0
2007-03-01 00:12:00,0.6735,0.67357,0.6735,0.67352,162100002.0
2007-03-01 00:13:00,0.67353,0.67359,0.67353,0.67359,26500000.0
2007-03-01 00:14:00,0.67352,0.67357,0.67351,0.67355,250800004.0
2007-03-01 00:15:00,0.67353,0.67353,0.67346,0.6735,202199995.0
2007-03-01 00:16:00,0.67353,0.67355,0.67352,0.67355,164600004.0
2007-03-01 00:17:00,0.67359,0.67359,0.67358,0.67358,95299999.0
2007-03-01 00:18:00,0.67356,0.67359,0.67355,0.67356,146200001.0
2007-03-01 00:19:00,0.67355,0.67355,0.6735,0.6735,1600000.0
2007-03-01 00:20:00,0.67353,0.67358,0.67353,0.67355,103299999.0
2007-03-01 00:21:00,0.67359,0.67359,0.67358,0.67358,67100001.0
2007-03-01 00:22:00,0.67367,0.67367,0.6736,0.67363,245899998.0
2007-03-01 00:23:00,0.67362,0.67362,0.67355,0.67355,63900002.0
2007-03-01 00:24:00,0.67355,0.67355,0.6735,0.67352,137900000.0
2007-03-01 00:25:00,0.67352,0.67355,0.6735,0.6735,122300001.0
2007-03-01 00:26:00,0.67355,0.67355,0.67352,0.67355,93400001.0
2007-03-01 00:27:00,0.67355,0.67355,0.67339,0.6735,136900004.0
2007-03-01 00:28:00,0.67355,0.67355,0.67352,0.67355,81800000.0
2007-03-01 00:29:00,0.67355,0.67355,0.67348,0.67348,147799998.0
2007-03-01 00:30:00,0.67353,0.67353,0.67347,0.67352,124000003.0
2007-03-01 00:31:00,0.67351,0.67352,0.67351,0.67352,34400001.0
2007-03-01 00:32:00,0.6735,0.67356,0.67349,0.67356,93599999.0
2007-03-01 00:33:00,0.6735,0.67355,0.6735,0.67355,156599999.0
2007-03-01 00:34:00,0.6735,0.67356,0.67349,0.67352,222100005.0
2007-03-01 00:35:00,0.67345,0.67364,0.67345,0.67364,132399997.0
2007-03-01 00:36:00,0.67361,0.67369,0.6736,0.67369,36500000.0
2007-03-01 00:37:00,0.67365,0.67365,0.67362,0.67362,11800000.0
2007-03-01 00:38:00,0.67358,0.67358,0.67356,0.67356,79000002.0
2007-03-01 00:39:00,0.67354,0.67361,0.67354,0.67361,15800000.0
2007-03-01 00:40:00,0.67363,0.67363,0.67354,0.67355,86399998.0
2007-03-01 00:41:00,0.6736,0.67368,0.6736,0.67365,195000003.0
2007-03-01 00:42:00,0.67359,0.6736,0.67359,0.6736,4800000.0
2007-03-01 00:43:00,0.67364,0.67364,0.67352,0.67358,56600001.0
2007-03-01 00:44:00,0.67362,0.67362,0.67352,0.67361,30000000.0
2007-03-01 00:45:00,0.67363,0.67363,0.67363,0.67363,4800000.0
2007-03-01 00:46:00,0.67362,0.67364,0.67354,0.67363,253700001.0
2007-03-01 00:47:00,0.67363,0.67365,0.67361,0.67365,124500001.0
2007-03-01 00:48:00,0.67365,0.67365,0.67359,0.6736,173499998.0
2007-03-01 00:49:00,0.67364,0.67364,0.6736,0.6736,91799998.0
2007-03-01 00:50:00,0.67363,0.67365,0.67358,0.67365,170899999.0
2007-03-01 00:51:00,0.67367,0.67368,0.67357,0.67367,184100001.0
2007-03-01 00:52:00,0.67361,0.67361,0.67352,0.67352,101300004.0
2007-03-01 00:53:00,0.67353,0.67356,0.67352,0.67353,144899996.0
2007-03-01 00:54:00,0.67353,0.67353,0.67347,0.67347,72100000.0
2007-03-01 00:55:00,0.6736,0.67366,0.67345,0.67349,114800002.0
2007-03-01 00:56:00,0.67349,0.6736,0.67349,0.67355,135300001.0
2007-03-01 00:57:00,0.67354,0.67362,0.67354,0.67362,160400001.0
2007-03-01 00:58:00,0.67363,0.67375,0.6735,0.67362,132600003.0
2007-03-01 00:59:00,0.6736,0.67363,0.67357,0.67361,140999999.0
2007-03-01 01:00:00,0.6736,0.67362,0.6736,0.67362,51800000.0
2007-03-01 01:01:00,0.67363,0.67366,0.67361,0.67366,89599999.0
2007-03-01 01:02:00,0.67365,0.67365,0.67365,0.67365,72500000.0
2007-03-01 01:03:00,0.67364,0.67365,0.67356,0.67356,235000005.0
2007-03-01 01:04:00,0.67357,0.67364,0.67357,0.67364,58500000.0
2007-03-01 01:05:00,0.67363,0.67363,0.67358,0.67361,102199999.0
2007-03-01 01:06:00,0.67361,0.67363,0.67358,0.6736,102200002.0
2007-03-01 01:07:00,0.6736,0.67368,0.6736,0.67365,87499999.0
2007-03-01 01:08:00,0.67368,0.67378,0.67368,0.67375,230699995.0
2007-03-01 01:09:00,0.67375,0.67375,0.6737,0.67373,210800004.0
2007-03-01 01:10:00,0.67374,0.67374,0.67366,0.67369,231300002.0
2007-03-01 01:11:00,0.67371,0.67371,0.67364,0.67368,139500004.0
2007-03-01 01:12:00,0.67365,0.67366,0.67362,0.67362,228300001.0
2007-03-01 01:13:00,0.67361,0.67365,0.67359,0.67365,128200000.0
2007-03-01 01:14:00,0.67363,0.67368,0.67358,0.67359,132199998.0
2007-03-01 01:15:00,0.67351,0.67358,0.67347,0.67351,103699999.0
2007-03-01 01:16:00,0.67344,0.67346,0.67342,0.67342,185700001.0
2007-03-01 01:17:00,0.67343,0.67344,0.67341,0.67341,63000001.0
2007-03-01 01:18:00,0.6734,0.67345,0.6734,0.67345,5600000.0
2007-03-01 01:19:00,0.67347,0.67353,0.67345,0.67346,86099997.0
2007-03-01 01:20:00,0.67344,0.67344,0.67338,0.67344,146899999.0
2007-03-01 01:21:00,0.6735,0.6735,0.67344,0.67347,87699999.0
2007-03-01 01:22:00,0.67335,0.67352,0.67335,0.67352,177400002.0
2007-03-01 01:23:00,0.67353,0.67353,0.67349,0.67349,15100000.0
2007-03-01 01:24:00,0.6735,0.67353,0.6735,0.67353,61400002.0
2007-03-01 01:25:00,0.67353,0.67353,0.67353,0.67353,4800000.0
2007-03-01 01:26:00,0.67353,0.67354,0.67346,0.67348,116000002.0
2007-03-01 01:27:00,0.67353,0.67353,0.67347,0.67348,143900000.0
2007-03-01 01:28:00,0.67354,0.67357,0.67351,0.67353,230100003.0
2007-03-01 01:29:00,0.67353,0.67368,0.67351,0.67368,71399999.0
2007-03-01 01:30:00,0.67368,0.67368,0.67357,0.67363,149099997.0
2007-03-01 01:31:00,0.67365,0.67367,0.6736,0.6736,190900001.0
2007-03-01 01:32:00,0.6736,0.67366,0.6736,0.67366,26300000.0
2007-03-01 01:33:00,0.67365,0.67366,0.6736,0.6736,58200000.0
2007-03-01 01:34:00,0.67362,0.6737,0.67362,0.6737,112000001.0
2007-03-01 01:35:00,0.6737,0.6737,0.6736,0.6736,104000002.0
2007-03-01 01:36:00,0.67362,0.67362,0.67349,0.67352,125600001.0
2007-03-01 01:37:00,0.67354,0.67355,0.67347,0.67347,159499997.0
2007-03-01 01:38:00,0.6734,0.67343,0.67325,0.67332,210699997.0
2007-03-01 01:39:00,0.6734,0.6734,0.67325,0.67335,94599998.0
2007-03-01 01:40:00,0.67333,0.67346,0.67333,0.67342,141700002.0
2007-03-01 01:41:00,0.67344,0.67348,0.67344,0.67348,183400002.0
2007-03-01 01:42:00,0.67346,0.67349,0.67342,0.67347,205299998.0
2007-03-01 01:43:00,0.67349,0.67349,0.67338,0.67346,143600003.0
2007-03-01 01:44:00,0.67351,0.67355,0.67345,0.67345,230699996.0
2007-03-01 01:45:00,0.67348,0.67359,0.67348,0.67355,149100002.0
2007-03-01 01:46:00,0.67357,0.67358,0.67351,0.67351,141199999.0
2007-03-01 01:47:00,0.67352,0.67352,0.67341,0.67347,191299999.0
2007-03-01 01:48:00,0.67342,0.67354,0.67342,0.67354,124199999.0
2007-03-01 01:49:00,0.67354,0.67354,0.67345,0.67348,142400001.0
2007-03-01 01:50:00,0.67351,0.67357,0.67349,0.67349,98799997.0
2007-03-01 01:51:00,0.67352,0.67358,0.67352,0.67358,120100000.0
2007-03-01 01:52:00,0.67353,0.67353,0.67347,0.67353,54900000.0
2007-03-01 01:53:00,0.67342,0.67347,0.67341,0.67341,150700002.0
2007-03-01 01:54:00,0.67343,0.67352,0.67338,0.67347,105199998.0
2007-03-01 01:55:00,0.67349,0.67353,0.67341,0.67346,63900000.0
2007-03-01 01:56:00,0.67343,0.67352,0.67343,0.67348,148300000.0
2007-03-01 01:57:00,0.67347,0.67349,0.67345,0.67347,102699999.0
2007-03-01 01:58:00,0.67341,0.67346,0.67341,0.67346,164500000.0
2007-03-01 01:59:00,0.67351,0.67351,0.6734,0.6734,102999998.0
2007-03-01 02:00:00,0.67343,0.6735,0.6734,0.6734,190600001.0
2007-03-01 02:01:00,0.67345,0.67352,0.67335,0.67352,247199998.0
2007-03-01 02:02:00,0.6735,0.67354,0.67347,0.67352,176600002.0
2007-03-01 02:03:00,0.67347,0.6735,0.67347,0.6735,15900000.0
2007-03-01 02:04:00,0.67356,0.67358,0.6735,0.67358,55399998.0
2007-03-01 02:05:00,0.6736,0.6736,0.67352,0.6736,164499998.0
2007-03-01 02:06:00,0.67364,0.67364,0.67332,0.67354,151599999.0
2007-03-01 02:07:00,0.67358,0.67359,0.67351,0.67352,173699998.0
2007-03-01 02:08:00,0.67354,0.67358,0.67353,0.67353,172100003.0
2007-03-01 02:09:00,0.67363,0.67366,0.67359,0.67359,130100003.0
2007-03-01 02:10:00,0.67356,0.67357,0.67352,0.67352,51799999.0
2007-03-01 02:11:00,0.67352,0.67358,0.6735,0.6735,97800001.0
2007-03-01 02:12:00,0.67353,0.67354,0.67348,0.67354,124000002.0
2007-03-01 02:13:00,0.6735,0.67358,0.6735,0.67358,42900000.0
2007-03-01 02:14:00,0.67355,0.67361,0.67355,0.67358,14400000.0
2007-03-01 02:15:00,0.67356,0.67361,0.67353,0.6736,110900000.0
2007-03-01 02:16:00,0.67359,0.6736,0.67353,0.67358,248399993.0
2007-03-01 02:17:00,0.67357,0.67361,0.6735,0.67352,182400000.0
2007-03-01 02:18:00,0.67354,0.67356,0.67354,0.67356,33500000.0
2007-03-01 02:19:00,0.67362,0.67367,0.67362,0.67366,93399999.0
2007-03-01 02:20:00,0.67363,0.67369,0.67362,0.67362,168399995.0
2007-03-01 02:21:00,0.67357,0.6736,0.67357,0.6736,16000000.0
2007-03-01 02:22:00,0.67364,0.67367,0.67363,0.67367,165600002.0
2007-03-01 02:23:00,0.67366,0.67368,0.67361,0.67368,118199998.0
2007-03-01 02:24:00,0.67366,0.67366,0.67357,0.67366,63500001.0
2007-03-01 02:25:00,0.6737,0.6737,0.67362,0.67366,96399999.0
2007-03-01 02:26:00,0.67361,0.67368,0.67361,0.67363,121300002.0
2007-03-01 02:27:00,0.6736,0.67363,0.67355,0.67358,100800000.0
2007-03-01 02:28:00,0.67361,0.67362,0.67355,0.67355,102600000.0
2007-03-01 02:29:00,0.67355,0.67355,0.67347,0.67354,174799998.0
2007-03-01 02:30:00,0.67352,0.67357,0.67351,0.67351,246299996.0
2007-03-01 02:31:00,0.6735,0.67358,0.6735,0.67355,162800000.0
2007-03-01 02:32:00,0.67353,0.67354,0.6735,0.67354,114999999.0
2007-03-01 02:33:00,0.67356,0.67358,0.67355,0.67358,133100003.0
2007-03-01 02:34:00,0.67358,0.6736,0.67356,0.67356,117600001.0
2007-03-01 02:35:00,0.67356,0.67357,0.67349,0.67354,157999996.0
2007-03-01 02:36:00,0.67355,0.67363,0.67355,0.67363,125200000.0
2007-03-01 02:37:00,0.67362,0.67365,0.67359,0.67365,74700000.0
2007-03-01 02:38:00,0.67361,0.67366,0.6736,0.67363,228200005.0
2007-03-01 02:39:00,0.67364,0.67368,0.67364,0.67368,84700002.0
2007-03-01 02:40:00,0.67372,0.67372,0.67363,0.67372,54099999.0
2007-03-01 02:41:00,0.6737,0.67374,0.67363,0.6737,63900000.0
2007-03-01 02:42:00,0.67368,0.67368,0.67357,0.67362,56499999.0
2007-03-01 02:43:00,0.67364,0.67375,0.67363,0.6737,271099998.0
2007-03-01 02:44:00,0.67364,0.67373,0.67364,0.6737,182899998.0
2007-03-01 02:45:00,0.67365,0.67372,0.67363,0.67372,82499998.0
2007-03-01 02:46:00,0.67373,0.67375,0.67369,0.67372,109200004.0
2007-03-01 02:47:00,0.67372,0.67379,0.6737,0.67374,247299998.0
2007-03-01 02:48:00,0.67378,0.6738,0.67372,0.6738,83200000.0
2007-03-01 02:49:00,0.6738,0.6738,0.67378,0.67378,19900000.0
2007-03-01 02:50:00,0.67377,0.6738,0.67374,0.6738,198800000.0
2007-03-01 02:51:00,0.67378,0.67383,0.67368,0.67372,140500001.0
2007-03-01 02:52:00,0.67375,0.67378,0.67372,0.67376,172800001.0
2007-03-01 02:53:00,0.67373,0.67373,0.67362,0.67369,75799999.0
2007-03-01 02:54:00,0.67366,0.67366,0.67343,0.67343,59900000.0
2007-03-01 02:55:00,0.67342,0.67357,0.67342,0.67357,95700001.0
2007-03-01 02:56:00,0.67356,0.67356,0.67353,0.67356,52500000.0
2007-03-01 02:57:00,0.67355,0.67356,0.67352,0.67352,95600003.0
2007-03-01 02:58:00,0.67361,0.67371,0.67361,0.67362,73500000.0
2007-03-01 02:59:00,0.67351,0.67363,0.6735,0.67361,146200000.0
2007-03-01 03:00:00,0.67367,0.67374,0.67359,0.67359,200600000.0
2007-03-01 03:01:00,0.67347,0.67347,0.67341,0.67343,136900000.0
2007-03-01 03:02:00,0.67345,0.6735,0.67343,0.67347,220600006.0
2007-03-01 03:03:00,0.67346,0.67348,0.67344,0.67347,140799997.0
2007-03-01 03:04:00,0.67343,0.67351,0.67343,0.67345,143199999.0
2007-03-01 03:05:00,0.67348,0.67353,0.67346,0.67348,245099997.0
2007-03-01 03:06:00,0.67358,0.67358,0.67346,0.67355,142000001.0
2007-03-01 03:07:00,0.67351,0.67356,0.67351,0.67355,190600000.0
2007-03-01 03:08:00,0.67352,0.6736,0.67351,0.6736,153900001.0
2007-03-01 03:09:00,0.67365,0.67368,0.67357,0.67357,130000000.0
2007-03-01 03:10:00,0.67361,0.67364,0.67358,0.67363,174500001.0
2007-03-01 03:11:00,0.67358,0.67362,0.67357,0.67357,114399999.0
2007-03-01 03:12:00,0.6736,0.67362,0.67357,0.67358,115899998.0
2007-03-01 03:13:00,0.67361,0.67362,0.67356,0.67362,131700002.0
2007-03-01 03:14:00,0.67361,0.67361,0.67356,0.67356,53600002.0
2007-03-01 03:15:00,0.67359,0.67359,0.67356,0.67356,69599998.0
2007-03-01 03:16:00,0.67365,0.67365,0.6736,0.6736,134999997.0
2007-03-01 03:17:00,0.67365,0.67367,0.67362,0.67367,181000002.0
2007-03-01 03:18:00,0.67367,0.67367,0.67359,0.67362,94800001.0
2007-03-01 03:19:00,0.67362,0.67368,0.67362,0.67368,138800001.0
2007-03-01 03:20:00,0.67368,0.67373,0.67364,0.67367,86200000.0
2007-03-01 03:21:00,0.6736,0.67367,0.6736,0.67367,69899998.0
2007-03-01 03:22:00,0.67363,0.67371,0.67362,0.67362,100599998.0
2007-03-01 03:23:00,0.67357,0.67357,0.67357,0.67357,12700000.0
2007-03-01 03:24:00,0.67359,0.67359,0.67355,0.67355,105500002.0
2007-03-01 03:25:00,0.67357,0.67359,0.6735,0.67355,150200000.0
2007-03-01 03:26:00,0.67353,0.67353,0.67346,0.67352,210899995.0
2007-03-01 03:27:00,0.67357,0.67361,0.67351,0.67361,162200000.0
2007-03-01 03:28:00,0.67359,0.67367,0.67354,0.67354,232000001.0
2007-03-01 03:29:00,0.67359,0.67363,0.67357,0.67363,105100000.0
2007-03-01 03:30:00,0.67367,0.67372,0.67361,0.67361,154300000.0
2007-03-01 03:31:00,0.67367,0.67367,0.67362,0.67363,35500000.0
2007-03-01 03:32:00,0.6736,0.67367,0.6736,0.67367,47000000.0
2007-03-01 03:33:00,0.67357,0.67357,0.67357,0.67357,8000000.0
2007-03-01 03:34:00,0.67365,0.6738,0.67349,0.67358,182200004.0
2007-03-01 03:35:00,0.67363,0.67365,0.6736,0.67362,247999997.0
2007-03-01 03:36:00,0.67362,0.67362,0.67361,0.67361,26500001.0
2007-03-01 03:37:00,0.67365,0.67368,0.67363,0.67363,94700001.0
2007-03-01 03:38:00,0.67362,0.67362,0.67355,0.67355,217899996.0
2007-03-01 03:39:00,0.67357,0.67363,0.67357,0.67363,75099998.0
2007-03-01 03:40:00,0.67362,0.67365,0.67362,0.67365,30000000.0
2007-03-01 03:41:00,0.67363,0.67363,0.67361,0.67361,60499998.0
2007-03-01 03:42:00,0.67358,0.67358,0.67353,0.67358,70500001.0
2007-03-01 03:43:00,0.67355,0.67355,0.67355,0.67355,33500001.0
2007-03-01 03:44:00,0.67352,0.67352,0.67352,0.67352,20000000.0
2007-03-01 03:45:00,0.6735,0.67352,0.6735,0.67352,17500001.0
2007-03-01 03:46:00,0.67349,0.6735,0.67349,0.6735,2200000.0
2007-03-01 03:47:00,0.67352,0.67352,0.67352,0.67352,17500000.0
2007-03-01 03:48:00,0.67346,0.67349,0.67346,0.67349,43900000.0
2007-03-01 03:49:00,0.67342,0.67347,0.67339,0.67339,142600001.0
2007-03-01 03:50:00,0.67338,0.67351,0.67338,0.67345,83899999.0
2007-03-01 03:51:00,0.67346,0.67352,0.67346,0.67352,64600000.0
2007-03-01 03:52:00,0.67356,0.67356,0.67352,0.67352,51799998.0
2007-03-01 03:53:00,0.67355,0.67355,0.67351,0.67352,76699999.0
2007-03-01 03:54:00,0.67356,0.67356,0.67349,0.6735,96399998.0
2007-03-01 03:55:00,0.67349,0.67353,0.67349,0.67352,121300002.0
2007-03-01 03:56:00,0.67355,0.67355,0.67348,0.67348,39199999.0
2007-03-01 03:57:00,0.67353,0.67353,0.67353,0.67353,36600000.0
2007-03-01 03:58:00,0.67348,0.67356,0.67348,0.67351,131700002.0
2007-03-01 03:59:00,0.67357,0.67357,0.67351,0.67351,23200000.0
2007-03-01 04:00:00,0.67358,0.67358,0.67355,0.67355,58299999.0
2007-03-01 04:01:00,0.67347,0.67348,0.67337,0.67348,194800000.0
2007-03-01 04:02:00,0.67348,0.67354,0.67347,0.67352,198000001.0
2007-03-01 04:03:00,0.67355,0.67358,0.67348,0.67353,242200004.0
2007-03-01 04:04:00,0.67354,0.67356,0.6735,0.67356,149000000.0
2007-03-01 04:05:00,0.67358,0.67358,0.67355,0.67355,9700000.0
2007-03-01 04:06:00,0.67353,0.67353,0.67353,0.67353,15200000.0
2007-03-01 04:07:00,0.67353,0.67355,0.6735,0.67355,188300004.0
2007-03-01 04:08:00,0.67351,0.67354,0.67345,0.67354,231800005.0
2007-03-01 04:09:00,0.67355,0.67355,0.67355,0.67355,36000000.0
2007-03-01 04:10:00,0.67346,0.67346,0.67342,0.67345,188399999.0
2007-03-01 04:11:00,0.67346,0.67352,0.67342,0.67348,123900000.0
2007-03-01 04:12:00,0.67353,0.67356,0.6735,0.6735,179200000.0
2007-03-01 04:13:00,0.67355,0.67355,0.67355,0.67355,47900002.0
2007-03-01 04:14:00,0.6735,0.6735,0.67348,0.67348,33499999.0
2007-03-01 04:15:00,0.67351,0.67355,0.67348,0.67354,98300001.0
2007-03-01 04:16:00,0.67353,0.67355,0.67353,0.67355,39999998.0
2007-03-01 04:17:00,0.67353,0.67353,0.67352,0.67352,33500001.0
2007-03-01 04:18:00,0.67354,0.67358,0.67353,0.67353,65500000.0
2007-03-01 04:19:00,0.67346,0.6735,0.67343,0.67343,113400000.0
2007-03-01 04:20:00,0.67349,0.6735,0.67345,0.67346,132399998.0
2007-03-01 04:21:00,0.67349,0.67353,0.67347,0.67347,146900002.0
2007-03-01 04:22:00,0.67349,0.67355,0.67346,0.67349,138400003.0
2007-03-01 04:23:00,0.67351,0.6736,0.67351,0.6736,126299999.0
2007-03-01 04:24:00,0.67353,0.67357,0.6735,0.67356,214599999.0
2007-03-01 04:25:00,0.67355,0.67361,0.67347,0.67359,112600002.0
2007-03-01 04:26:00,0.67357,0.67362,0.67352,0.67354,74899998.0
2007-03-01 04:27:00,0.67349,0.67358,0.67349,0.67358,137299997.0
2007-03-01 04:28:00,0.67348,0.67351,0.67338,0.6734,166800001.0
2007-03-01 04:29:00,0.67338,0.67346,0.67338,0.6734,88800000.0
2007-03-01 04:30:00,0.67342,0.67354,0.67341,0.67348,140300000.0
2007-03-01 04:31:00,0.67348,0.67352,0.67346,0.67346,218500004.0
2007-03-01 04:32:00,0.67347,0.67351,0.67347,0.67351,60000002.0
2007-03-01 04:33:00,0.6735,0.6735,0.67343,0.67347,122100000.0
2007-03-01 04:34:00,0.67349,0.67351,0.67345,0.67345,134000001.0
2007-03-01 04:35:00,0.67349,0.67349,0.67348,0.67348,51800002.0
2007-03-01 04:36:00,0.67353,0.67358,0.67347,0.67358,105399997.0
2007-03-01 04:37:00,0.67356,0.67363,0.67356,0.6736,89200001.0
2007-03-01 04:38:00,0.67362,0.67375,0.67359,0.67374,107100001.0
2007-03-01 04:39:00,0.67375,0.67382,0.67369,0.67375,197100004.0
2007-03-01 04:40:00,0.67382,0.67382,0.67381,0.67381,16900000.0
2007-03-01 04:41:00,0.67387,0.67391,0.67387,0.67391,109400001.0
2007-03-01 04:42:00,0.67394,0.67394,0.67383,0.67387,72099998.0
2007-03-01 04:43:00,0.67383,0.67384,0.6738,0.6738,69600001.0
2007-03-01 04:44:00,0.6738,0.67387,0.6738,0.67387,209099996.0
2007-03-01 04:45:00,0.6738,0.67385,0.6738,0.67385,148600001.0
2007-03-01 04:46:00,0.67377,0.67382,0.67377,0.6738,85899998.0
2007-03-01 04:47:00,0.67381,0.67384,0.67379,0.67384,51500001.0
2007-03-01 04:48:00,0.67388,0.67391,0.67388,0.67389,32100001.0
2007-03-01 04:49:00,0.67391,0.67392,0.67385,0.67387,130500004.0
2007-03-01 04:50:00,0.6738,0.6738,0.67368,0.67369,140500000.0
2007-03-01 04:51:00,0.67366,0.6737,0.67365,0.67369,68900000.0
2007-03-01 04:52:00,0.6737,0.67373,0.6737,0.67372,86800002.0
2007-03-01 04:53:00,0.67375,0.67378,0.6737,0.67375,138300000.0
2007-03-01 04:54:00,0.67375,0.67375,0.67375,0.67375,122300000.0
2007-03-01 04:55:00,0.67372,0.67375,0.67369,0.67369,147800001.0
2007-03-01 04:56:00,0.67375,0.67375,0.67366,0.67375,102400004.0
2007-03-01 04:57:00,0.6737,0.67372,0.67365,0.6737,82300000.0
2007-03-01 04:58:00,0.67369,0.67374,0.67368,0.67374,108699998.0
2007-03-01 04:59:00,0.67376,0.67382,0.6737,0.67377,160999998.0
2007-03-01 05:00:00,0.67379,0.6738,0.67375,0.67375,67200001.0
2007-03-01 05:01:00,0.67367,0.67377,0.67367,0.67369,143099998.0
2007-03-01 05:02:00,0.6737,0.67371,0.6737,0.67371,67900000.0
2007-03-01 05:03:00,0.67378,0.67378,0.67373,0.67373,134099996.0
2007-03-01 05:04:00,0.67372,0.67375,0.67359,0.67359,182000000.0
2007-03-01 05:05:00,0.67378,0.67378,0.67378,0.67378,12700000.0
2007-03-01 05:06:00,0.67375,0.67375,0.67373,0.67373,15800000.0
2007-03-01 05:07:00,0.67372,0.67372,0.67372,0.67372,29400001.0
2007-03-01 05:08:00,0.67374,0.67379,0.67372,0.67372,250100001.0
2007-03-01 05:09:00,0.6737,0.67375,0.6737,0.67375,133900000.0
2007-03-01 05:10:00,0.6737,0.6737,0.6737,0.6737,40100002.0
2007-03-01 05:11:00,0.67369,0.67373,0.67368,0.67369,209299998.0
2007-03-01 05:12:00,0.67378,0.67378,0.67373,0.67373,40199998.0
2007-03-01 05:13:00,0.67372,0.67373,0.67361,0.67373,151400002.0
2007-03-01 05:14:00,0.67373,0.67373,0.67362,0.67363,184899998.0
2007-03-01 05:15:00,0.67363,0.67363,0.67362,0.67362,3700000.0
2007-03-01 05:16:00,0.67363,0.67363,0.6735,0.67362,146700001.0
2007-03-01 05:17:00,0.6736,0.67367,0.67354,0.67356,154500002.0
2007-03-01 05:18:00,0.67355,0.67362,0.67351,0.67351,189200001.0
2007-03-01 05:19:00,0.67356,0.67366,0.67356,0.67366,106899998.0
2007-03-01 05:20:00,0.67361,0.67361,0.67353,0.67353,112999998.0
2007-03-01 05:21:00,0.67351,0.67353,0.67351,0.67353,83100003.0
2007-03-01 05:22:00,0.67357,0.67358,0.67357,0.67358,12800000.0
2007-03-01 05:23:00,0.6737,0.6737,0.67363,0.67366,188200000.0
2007-03-01 05:24:00,0.67369,0.67374,0.6736,0.6736,99700001.0
2007-03-01 05:25:00,0.67363,0.67363,0.6736,0.67361,85000000.0
2007-03-01 05:26:00,0.67365,0.6737,0.67355,0.67355,208299999.0
2007-03-01 05:27:00,0.67356,0.6736,0.67353,0.6736,139900001.0
2007-03-01 05:28:00,0.67361,0.67361,0.67353,0.67353,92600000.0
2007-03-01 05:29:00,0.67355,0.67355,0.67352,0.67353,89600001.0
2007-03-01 05:30:00,0.67353,0.67355,0.6735,0.6735,130400001.0
2007-03-01 05:31:00,0.67349,0.67359,0.67349,0.67359,120099999.0
2007-03-01 05:32:00,0.6736,0.67365,0.67354,0.67354,188800004.0
2007-03-01 05:33:00,0.67352,0.67366,0.67352,0.67358,160800000.0
2007-03-01 05:34:00,0.6735,0.67355,0.6735,0.67352,147199999.0
2007-03-01 05:35:00,0.67357,0.67362,0.67357,0.67361,66799999.0
2007-03-01 05:36:00,0.67357,0.67358,0.67357,0.67357,29500000.0
2007-03-01 05:37:00,0.67353,0.67355,0.67347,0.67355,116199999.0
2007-03-01 05:38:00,0.67355,0.67363,0.67351,0.67351,147899996.0
2007-03-01 05:39:00,0.6735,0.6735,0.67347,0.67347,71799998.0
2007-03-01 05:40:00,0.67352,0.67355,0.6735,0.67355,76499998.0
2007-03-01 05:41:00,0.6736,0.67362,0.67341,0.67359,243199998.0
2007-03-01 05:42:00,0.67353,0.67354,0.67351,0.67351,88899999.0
2007-03-01 05:43:00,0.67349,0.67352,0.67349,0.67352,158099996.0
2007-03-01 05:44:00,0.67358,0.67358,0.67355,0.67355,84700001.0
2007-03-01 05:45:00,0.67349,0.67351,0.67343,0.67343,108500003.0
2007-03-01 05:46:00,0.67347,0.67355,0.67347,0.67348,217100002.0
2007-03-01 05:47:00,0.6734,0.67355,0.67331,0.67336,118300002.0
2007-03-01 05:48:00,0.67348,0.67348,0.67348,0.67348,34200002.0
2007-03-01 05:49:00,0.67352,0.67361,0.6735,0.6735,72899998.0
2007-03-01 05:50:00,0.67355,0.67358,0.67355,0.67355,56500002.0
2007-03-01 05:51:00,0.67356,0.67356,0.67347,0.67353,27200000.0
2007-03-01 05:52:00,0.67353,0.67371,0.67346,0.67371,214799996.0
2007-03-01 05:53:00,0.67375,0.6738,0.67369,0.67369,216800004.0
2007-03-01 05:54:00,0.67364,0.6737,0.6736,0.67369,128699998.0
2007-03-01 05:55:00,0.67368,0.6737,0.6736,0.67361,179899994.0
2007-03-01 05:56:00,0.67358,0.67365,0.67358,0.67365,24000000.0
2007-03-01 05:57:00,0.67362,0.67368,0.67362,0.67365,86500002.0
2007-03-01 05:58:00,0.67363,0.67372,0.67363,0.67367,193899997.0
2007-03-01 05:59:00,0.67373,0.67373,0.67366,0.67373,89200000.0
2007-03-01 06:00:00,0.67364,0.6737,0.67362,0.67368,146999999.0
2007-03-01 06:01:00,0.67367,0.6737,0.67366,0.67367,221899998.0
2007-03-01 06:02:00,0.67365,0.67368,0.67362,0.67362,111600001.0
2007-03-01 06:03:00,0.67365,0.67365,0.6736,0.67361,69900001.0
2007-03-01 06:04:00,0.67366,0.67366,0.67354,0.67362,153000005.0
2007-03-01 06:05:00,0.67363,0.67365,0.67363,0.67365,41500000.0
2007-03-01 06:06:00,0.6736,0.67366,0.67358,0.67364,140600001.0
2007-03-01 06:07:00,0.67365,0.67365,0.6736,0.67365,256200009.0
2007-03-01 06:08:00,0.67365,0.6737,0.67364,0.67366,123100000.0
2007-03-01 06:09:00,0.67363,0.67363,0.6736,0.67361,85500002.0
2007-03-01 06:10:00,0.67358,0.67358,0.67353,0.67356,178899997.0
2007-03-01 06:11:00,0.67353,0.67353,0.67349,0.67349,23100000.0
2007-03-01 06:12:00,0.67355,0.67357,0.67354,0.67355,117999999.0
2007-03-01 06:13:00,0.67355,0.67355,0.67352,0.67352,36800001.0
2007-03-01 06:14:00,0.6735,0.6736,0.6735,0.67355,95900001.0
2007-03-01 06:15:00,0.67351,0.67355,0.67346,0.67346,184699997.0
2007-03-01 06:16:00,0.67351,0.67359,0.67351,0.67355,199799997.0
2007-03-01 06:17:00,0.6735,0.67357,0.6735,0.67353,202499998.0
2007-03-01 06:18:00,0.67355,0.67355,0.67353,0.67353,35100001.0
2007-03-01 06:19:00,0.67365,0.67365,0.67363,0.67365,113999995.0
2007-03-01 06:20:00,0.6736,0.67363,0.6736,0.67363,124800000.0
2007-03-01 06:21:00,0.67365,0.67365,0.67365,0.67365,45400001.0
2007-03-01 06:22:00,0.67365,0.67365,0.67365,0.67365,6900000.0
2007-03-01 06:23:00,0.67365,0.67368,0.6736,0.67362,206500003.0
2007-03-01 06:24:00,0.67362,0.67368,0.6736,0.67362,143200001.0
2007-03-01 06:25:00,0.6736,0.67365,0.6736,0.6736,72800000.0
2007-03-01 06:26:00,0.67358,0.67362,0.67354,0.67354,101999997.0
2007-03-01 06:27:00,0.67352,0.67355,0.67351,0.67354,263100001.0
2007-03-01 06:28:00,0.67359,0.67362,0.67351,0.67362,200099996.0
2007-03-01 06:29:00,0.67359,0.67362,0.67355,0.6736,97199998.0
2007-03-01 06:30:00,0.67361,0.67363,0.6736,0.6736,135300001.0
2007-03-01 06:31:00,0.67355,0.67359,0.67348,0.67355,49500000.0
2007-03-01 06:32:00,0.67358,0.67358,0.67357,0.67357,112199996.0
2007-03-01 06:33:00,0.67351,0.67352,0.67351,0.67352,39899998.0
2007-03-01 06:34:00,0.6735,0.67353,0.6735,0.67353,36700000.0
2007-03-01 06:35:00,0.67353,0.67353,0.67352,0.67352,14400000.0
2007-03-01 06:36:00,0.67354,0.67354,0.67349,0.67352,93400001.0
2007-03-01 06:37:00,0.67356,0.67357,0.67348,0.67357,201700006.0
2007-03-01 06:38:00,0.67353,0.67355,0.67353,0.67355,43000000.0
2007-03-01 06:39:00,0.67355,0.67355,0.6735,0.6735,115900000.0
2007-03-01 06:40:00,0.67355,0.67357,0.67352,0.67357,55900001.0
2007-03-01 06:41:00,0.67353,0.67353,0.67353,0.67353,29700001.0
2007-03-01 06:42:00,0.6735,0.6735,0.6735,0.6735,14200000.0
2007-03-01 06:43:00,0.67353,0.67353,0.67353,0.67353,14300000.0
2007-03-01 06:44:00,0.67356,0.67361,0.67355,0.67355,87100000.0
2007-03-01 06:45:00,0.67361,0.67361,0.67353,0.67353,112400001.0
2007-03-01 06:46:00,0.67356,0.67366,0.67356,0.6736,252400001.0
2007-03-01 06:47:00,0.67367,0.6737,0.67366,0.67367,58500001.0
2007-03-01 06:48:00,0.67365,0.67383,0.67354,0.67359,204199999.0
2007-03-01 06:49:00,0.67363,0.67363,0.67362,0.67362,63099998.0
2007-03-01 06:50:00,0.67357,0.67363,0.67356,0.67363,179399997.0
2007-03-01 06:51:00,0.67359,0.67363,0.67353,0.67363,137100002.0
2007-03-01 06:52:00,0.67361,0.67368,0.6736,0.67368,49300000.0
2007-03-01 06:53:00,0.67368,0.67368,0.6736,0.6736,67400003.0
2007-03-01 06:54:00,0.67362,0.67367,0.6736,0.67362,61100001.0
2007-03-01 06:55:00,0.67365,0.67365,0.67356,0.67365,170800001.0
2007-03-01 06:56:00,0.6736,0.67366,0.67358,0.67361,237500000.0
2007-03-01 06:57:00,0.6736,0.6736,0.6736,0.6736,8000000.0
2007-03-01 06:58:00,0.67363,0.67363,0.67362,0.67362,19900000.0
2007-03-01 06:59:00,0.67359,0.67372,0.67359,0.67372,79700001.0
2007-03-01 07:00:00,0.6737,0.67375,0.6737,0.67375,88600000.0
2007-03-01 07:01:00,0.67372,0.67375,0.67372,0.67372,118499999.0
2007-03-01 07:02:00,0.67369,0.67372,0.67365,0.6737,158200001.0
2007-03-01 07:03:00,0.67373,0.67373,0.67367,0.67372,53800001.0
2007-03-01 07:04:00,0.6737,0.67379,0.6737,0.67372,209200004.0
2007-03-01 07:05:00,0.67373,0.67375,0.67364,0.67375,75000000.0
2007-03-01 07:06:00,0.67373,0.67373,0.67365,0.67365,17800000.0
2007-03-01 07:07:00,0.67365,0.6737,0.67365,0.6737,70300001.0
2007-03-01 07:08:00,0.67371,0.67371,0.67364,0.67364,89100003.0
2007-03-01 07:09:00,0.67366,0.67371,0.67366,0.67371,92799999.0
2007-03-01 07:10:00,0.67372,0.67373,0.6737,0.67372,165199995.0
2007-03-01 07:11:00,0.67373,0.67375,0.67372,0.67375,108199998.0
2007-03-01 07:12:00,0.67369,0.67375,0.67369,0.67372,91099999.0
2007-03-01 07:13:00,0.6737,0.67376,0.6737,0.67371,189399998.0
2007-03-01 07:14:00,0.67371,0.67375,0.67367,0.67372,151000001.0
2007-03-01 07:15:00,0.67375,0.67375,0.67372,0.67375,97200000.0
2007-03-01 07:16:00,0.67374,0.67374,0.67368,0.6737,164900000.0
2007-03-01 07:17:00,0.67367,0.67374,0.67367,0.67374,98399999.0
2007-03-01 07:18:00,0.67373,0.67373,0.67364,0.6737,67299999.0
2007-03-01 07:19:00,0.67364,0.67374,0.67364,0.67368,178100001.0
2007-03-01 07:20:00,0.67369,0.67375,0.67367,0.67367,132600006.0
2007-03-01 07:21:00,0.67366,0.67368,0.67364,0.67364,105899999.0
2007-03-01 07:22:00,0.67365,0.67367,0.67365,0.67367,127699997.0
2007-03-01 07:23:00,0.6737,0.6737,0.67359,0.67365,154400003.0
2007-03-01 07:24:00,0.67369,0.67373,0.67369,0.67373,45500002.0
2007-03-01 07:25:00,0.67369,0.67369,0.67369,0.67369,54300000.0
2007-03-01 07:26:00,0.67365,0.67365,0.67363,0.67363,55099998.0
2007-03-01 07:27:00,0.67365,0.67365,0.67365,0.67365,4800000.0
2007-03-01 07:28:00,0.67361,0.67368,0.67359,0.67368,67699998.0
2007-03-01 07:29:00,0.67365,0.67369,0.67359,0.67365,183500004.0
2007-03-01 07:30:00,0.67363,0.67364,0.67357,0.67363,134099998.0
2007-03-01 07:31:00,0.6737,0.67373,0.67364,0.67364,109399999.0
2007-03-01 07:32:00,0.67367,0.67373,0.67367,0.67367,172699998.0
2007-03-01 07:33:00,0.67368,0.67373,0.67368,0.67371,68700002.0
2007-03-01 07:34:00,0.67368,0.67372,0.67363,0.6737,295500000.0
2007-03-01 07:35:00,0.6737,0.67371,0.67364,0.67364,100399999.0
2007-03-01 07:36:00,0.67365,0.67365,0.67363,0.67363,103799999.0
2007-03-01 07:37:00,0.67363,0.67364,0.67356,0.67364,156200000.0
2007-03-01 07:38:00,0.67365,0.67368,0.67361,0.67368,205899998.0
2007-03-01 07:39:00,0.67366,0.67368,0.67362,0.67362,102099998.0
2007-03-01 07:40:00,0.67365,0.67365,0.67363,0.67365,98300000.0
2007-03-01 07:41:00,0.67365,0.67365,0.67362,0.67365,127800002.0
2007-03-01 07:42:00,0.67362,0.67363,0.67362,0.67363,158300000.0
2007-03-01 07:43:00,0.6736,0.67366,0.67358,0.67358,168299998.0
2007-03-01 07:44:00,0.67361,0.67362,0.67358,0.6736,168800004.0
2007-03-01 07:45:00,0.67357,0.67367,0.67357,0.67361,30200000.0
2007-03-01 07:46:00,0.6736,0.67363,0.67353,0.67353,150100003.0
2007-03-01 07:47:00,0.67356,0.67359,0.67356,0.67356,78700000.0
2007-03-01 07:48:00,0.67352,0.67358,0.67352,0.67355,82299999.0
2007-03-01 07:49:00,0.67351,0.67353,0.6735,0.67352,125599996.0
2007-03-01 07:50:00,0.67353,0.67353,0.67349,0.67351,102799999.0
2007-03-01 07:51:00,0.6735,0.67359,0.6735,0.67353,168000000.0
2007-03-01 07:52:00,0.67357,0.67361,0.67354,0.67354,143699997.0
2007-03-01 07:53:00,0.67355,0.67355,0.67352,0.67352,44900000.0
2007-03-01 07:54:00,0.67353,0.67357,0.67351,0.67352,161999999.0
2007-03-01 07:55:00,0.67357,0.67361,0.67354,0.67354,124300003.0
2007-03-01 07:56:00,0.6735,0.67363,0.6735,0.67363,96500003.0
2007-03-01 07:57:00,0.67363,0.67366,0.67359,0.67366,164200001.0
2007-03-01 07:58:00,0.67363,0.67363,0.67354,0.67358,225200002.0
2007-03-01 07:59:00,0.67358,0.67359,0.67358,0.67359,35900001.0
2007-03-01 08:00:00,0.6735,0.67361,0.6735,0.67361,217699997.0
2007-03-01 08:01:00,0.67363,0.67366,0.67353,0.67366,154999999.0
2007-03-01 08:02:00,0.67365,0.67368,0.67365,0.67367,174699998.0
2007-03-01 08:03:00,0.67353,0.67372,0.67342,0.67372,131700000.0
2007-03-01 08:04:00,0.67369,0.67372,0.67369,0.67371,99099999.0
2007-03-01 08:05:00,0.67359,0.6737,0.67352,0.67356,175499999.0
2007-03-01 08:06:00,0.67358,0.67367,0.67346,0.67361,143699999.0
2007-03-01 08:07:00,0.67366,0.67368,0.67362,0.67362,158999999.0
2007-03-01 08:08:00,0.67363,0.67363,0.67362,0.67362,8800000.0
2007-03-01 08:09:00,0.67363,0.67371,0.67363,0.67364,82399999.0
2007-03-01 08:10:00,0.67366,0.67374,0.67366,0.67374,68600000.0
2007-03-01 08:11:00,0.67372,0.67374,0.67364,0.67364,216700001.0
2007-03-01 08:12:00,0.67367,0.67367,0.6736,0.67365,96500001.0
2007-03-01 08:13:00,0.67363,0.67363,0.67361,0.67361,78100000.0
2007-03-01 08:14:00,0.67367,0.67373,0.67367,0.67373,19200000.0
2007-03-01 08:15:00,0.67372,0.67372,0.67358,0.67358,52000001.0
2007-03-01 08:16:00,0.67371,0.67371,0.6736,0.6736,203700005.0
2007-03-01 08:17:00,0.67361,0.67365,0.67361,0.67365,83600000.0
2007-03-01 08:18:00,0.67367,0.67375,0.67365,0.67366,206299998.0
2007-03-01 08:19:00,0.6736,0.67372,0.67347,0.67372,93999998.0
2007-03-01 08:20:00,0.67363,0.67363,0.67363,0.67363,2400000.0
2007-03-01 08:21:00,0.67369,0.67369,0.67363,0.67363,10400000.0
2007-03-01 08:22:00,0.67371,0.67373,0.67364,0.67373,211000000.0
2007-03-01 08:23:00,0.67375,0.67375,0.67375,0.67375,22700001.0
2007-03-01 08:24:00,0.67371,0.67373,0.67367,0.67367,105000002.0
2007-03-01 08:25:00,0.6736,0.67362,0.67359,0.67359,57000000.0
2007-03-01 08:26:00,0.67356,0.67364,0.67353,0.6736,129300000.0
2007-03-01 08:27:00,0.67358,0.67358,0.67349,0.67352,179299998.0
2007-03-01 08:28:00,0.67357,0.67363,0.67357,0.67363,89500000.0
2007-03-01 08:29:00,0.6736,0.6736,0.6736,0.6736,12700000.0
2007-03-01 08:30:00,0.67358,0.67362,0.67352,0.67362,126299999.0
2007-03-01 08:31:00,0.67362,0.67372,0.67361,0.67367,182800003.0
2007-03-01 08:32:00,0.67365,0.67372,0.67365,0.67367,84199998.0
2007-03-01 08:33:00,0.67366,0.67372,0.67366,0.67372,198099999.0
2007-03-01 08:34:00,0.67371,0.67371,0.67367,0.67367,162200001.0
2007-03-01 08:35:00,0.67371,0.67371,0.67367,0.67369,155400001.0
2007-03-01 08:36:00,0.67364,0.6737,0.67364,0.6737,60500000.0
2007-03-01 08:37:00,0.67372,0.67375,0.67368,0.67375,58600001.0
2007-03-01 08:38:00,0.67377,0.67377,0.67352,0.67365,120599996.0
2007-03-01 08:39:00,0.6737,0.67377,0.6737,0.67372,60800000.0
2007-03-01 08:40:00,0.67359,0.67359,0.67354,0.67359,126299997.0
2007-03-01 08:41:00,0.67363,0.67369,0.67358,0.67369,141500003.0
2007-03-01 08:42:00,0.6737,0.67378,0.6737,0.67372,107800001.0
2007-03-01 08:43:00,0.67368,0.67372,0.67365,0.67365,72300000.0
2007-03-01 08:44:00,0.67368,0.67372,0.67365,0.6737,134000004.0
2007-03-01 08:45:00,0.67369,0.67369,0.67368,0.67368,29700001.0
2007-03-01 08:46:00,0.67372,0.67372,0.67358,0.67368,105800000.0
2007-03-01 08:47:00,0.67382,0.67412,0.67382,0.674,75000002.0
2007-03-01 08:48:00,0.674,0.67407,0.67394,0.67398,106600002.0
2007-03-01 08:49:00,0.67405,0.67421,0.67405,0.67417,118099996.0
2007-03-01 08:50:00,0.67418,0.67423,0.67418,0.67423,104699998.0
2007-03-01 08:51:00,0.67421,0.67427,0.67415,0.67423,89399999.0
2007-03-01 08:52:00,0.67419,0.67435,0.67419,0.67435,159500002.0
2007-03-01 08:53:00,0.67434,0.67436,0.67431,0.67431,95699999.0
2007-03-01 08:54:00,0.67434,0.67439,0.67429,0.67439,35600001.0
2007-03-01 08:55:00,0.67444,0.67446,0.67441,0.67442,219699998.0
2007-03-01 08:56:00,0.67446,0.67456,0.67445,0.67454,134100001.0
2007-03-01 08:57:00,0.67449,0.67449,0.67443,0.67443,19900000.0
2007-03-01 08:58:00,0.67444,0.6745,0.67441,0.67443,162099998.0
2007-03-01 08:59:00,0.67437,0.67444,0.67431,0.67441,140299999.0
2007-03-01 09:00:00,0.67442,0.67447,0.67432,0.67443,195799999.0
2007-03-01 09:01:00,0.67443,0.67443,0.67427,0.67432,153599999.0
2007-03-01 09:02:00,0.67434,0.67441,0.67428,0.67438,188299996.0
2007-03-01 09:03:00,0.67439,0.67439,0.67421,0.67421,222799999.0
2007-03-01 09:04:00,0.67425,0.67436,0.67424,0.67433,144500001.0
2007-03-01 09:05:00,0.67434,0.6744,0.67434,0.6744,82100000.0
2007-03-01 09:06:00,0.67449,0.67461,0.67449,0.6746,101900002.0
2007-03-01 09:07:00,0.67458,0.67458,0.67445,0.67445,222700001.0
2007-03-01 09:08:00,0.67441,0.67454,0.67441,0.6745,70799999.0
2007-03-01 09:09:00,0.6745,0.6745,0.67437,0.67437,131900002.0
2007-03-01 09:10:00,0.67435,0.67442,0.67429,0.67442,152099997.0
2007-03-01 09:11:00,0.67441,0.67445,0.67434,0.67445,292900001.0
2007-03-01 09:12:00,0.67443,0.67443,0.67442,0.67442,134400000.0
2007-03-01 09:13:00,0.67446,0.67448,0.67446,0.67448,47100001.0
2007-03-01 09:14:00,0.6745,0.6745,0.67446,0.67446,73399998.0
2007-03-01 09:15:00,0.67446,0.6745,0.67443,0.6745,99399999.0
2007-03-01 09:16:00,0.67451,0.67453,0.67444,0.67444,145300002.0
2007-03-01 09:17:00,0.6744,0.67444,0.67435,0.67435,170100000.0
2007-03-01 09:18:00,0.67433,0.67437,0.67425,0.67437,81500002.0
2007-03-01 09:19:00,0.6744,0.67441,0.67437,0.67441,90300000.0
2007-03-01 09:20:00,0.67441,0.67441,0.67439,0.67439,9500000.0
2007-03-01 09:21:00,0.67445,0.67447,0.6744,0.67447,126799999.0
2007-03-01 09:22:00,0.67443,0.6745,0.67437,0.6745,76999999.0
2007-03-01 09:23:00,0.67449,0.67451,0.67442,0.67442,98700003.0
2007-03-01 09:24:00,0.67453,0.67459,0.67445,0.67453,287399997.0
2007-03-01 09:25:00,0.67456,0.67458,0.67453,0.67455,206199998.0
2007-03-01 09:26:00,0.67455,0.6746,0.6745,0.6745,137500005.0
2007-03-01 09:27:00,0.67453,0.67453,0.67443,0.67446,228300000.0
2007-03-01 09:28:00,0.67448,0.67458,0.67447,0.67458,118800000.0
2007-03-01 09:29:00,0.67464,0.67464,0.67447,0.67451,188400003.0
2007-03-01 09:30:00,0.67458,0.67463,0.67458,0.67459,134299999.0
2007-03-01 09:31:00,0.67457,0.67462,0.6745,0.67459,223200001.0
2007-03-01 09:32:00,0.67457,0.67462,0.67449,0.67449,94800000.0
2007-03-01 09:33:00,0.67443,0.67443,0.67437,0.67438,123500000.0
2007-03-01 09:34:00,0.67431,0.67435,0.67426,0.67427,113100002.0
2007-03-01 09:35:00,0.67427,0.67434,0.67425,0.67425,220900000.0
2007-03-01 09:36:00,0.67429,0.67436,0.67423,0.67423,233199999.0
2007-03-01 09:37:00,0.67435,0.67435,0.67421,0.6743,149299998.0
2007-03-01 09:38:00,0.67438,0.67448,0.67436,0.67448,156899997.0
2007-03-01 09:39:00,0.67445,0.67456,0.67445,0.67451,59100001.0
2007-03-01 09:40:00,0.67448,0.67448,0.67442,0.67446,86400000.0
2007-03-01 09:41:00,0.67447,0.67448,0.67442,0.67443,160499997.0
2007-03-01 09:42:00,0.67448,0.67448,0.67437,0.67446,239800004.0
2007-03-01 09:43:00,0.67442,0.67442,0.67433,0.67442,93599998.0
2007-03-01 09:44:00,0.67434,0.67444,0.67433,0.67444,79100001.0
2007-03-01 09:45:00,0.67443,0.67443,0.67434,0.6744,221399998.0
2007-03-01 09:46:00,0.67445,0.67447,0.67443,0.67443,138099999.0
2007-03-01 09:47:00,0.67448,0.67451,0.67448,0.67451,50000002.0
2007-03-01 09:48:00,0.67447,0.67468,0.67447,0.67462,132799999.0
2007-03-01 09:49:00,0.67462,0.67463,0.67458,0.67463,109400000.0
2007-03-01 09:50:00,0.67463,0.67463,0.67454,0.67454,133299996.0
2007-03-01 09:51:00,0.67452,0.67452,0.67443,0.67444,161100000.0
2007-03-01 09:52:00,0.67443,0.67446,0.67438,0.67446,85300001.0
2007-03-01 09:53:00,0.67445,0.6745,0.67442,0.6745,166099999.0
2007-03-01 09:54:00,0.67446,0.67455,0.67446,0.6745,76900001.0
2007-03-01 09:55:00,0.67443,0.67455,0.67443,0.67446,90200000.0
2007-03-01 09:56:00,0.67453,0.67455,0.67439,0.67443,201400000.0
2007-03-01 09:57:00,0.67451,0.67451,0.67414,0.67426,121300000.0
2007-03-01 09:58:00,0.67433,0.67433,0.67422,0.67427,97500000.0
2007-03-01 09:59:00,0.67427,0.67429,0.6742,0.67429,186300001.0
2007-03-01 10:00:00,0.67428,0.67448,0.67428,0.67448,119000002.0
2007-03-01 10:01:00,0.67438,0.67449,0.67436,0.67443,177900002.0
2007-03-01 10:02:00,0.6743,0.67448,0.6743,0.67443,151900001.0
2007-03-01 10:03:00,0.67447,0.67458,0.67446,0.67458,220699997.0
2007-03-01 10:04:00,0.67457,0.67462,0.67456,0.67462,57699998.0
2007-03-01 10:05:00,0.67462,0.67466,0.67455,0.67458,175100002.0
2007-03-01 10:06:00,0.6746,0.67463,0.67454,0.67463,173800001.0
2007-03-01 10:07:00,0.67461,0.67462,0.67458,0.67458,186899998.0
2007-03-01 10:08:00,0.67455,0.67457,0.6745,0.67453,166799997.0
2007-03-01 10:09:00,0.67448,0.67458,0.67448,0.67454,163600000.0
2007-03-01 10:10:00,0.67461,0.67472,0.67459,0.67472,89800001.0
2007-03-01 10:11:00,0.67473,0.67478,0.67473,0.67477,118500001.0
2007-03-01 10:12:00,0.67471,0.67471,0.67464,0.67464,97400002.0
2007-03-01 10:13:00,0.67465,0.67475,0.67465,0.67475,48100000.0
2007-03-01 10:14:00,0.6747,0.67473,0.67465,0.67473,130599998.0
2007-03-01 10:15:00,0.67473,0.67473,0.67462,0.67462,98700000.0
2007-03-01 10:16:00,0.67463,0.67465,0.67461,0.67465,111000001.0
2007-03-01 10:17:00,0.67463,0.67467,0.6746,0.67463,221700001.0
2007-03-01 10:18:00,0.67464,0.67465,0.6746,0.67461,106499999.0
2007-03-01 10:19:00,0.67463,0.67473,0.67458,0.67473,57300000.0
2007-03-01 10:20:00,0.67477,0.67496,0.67477,0.67496,166500003.0
2007-03-01 10:21:00,0.6749,0.67494,0.67482,0.67488,117499999.0
2007-03-01 10:22:00,0.67492,0.67498,0.67483,0.67493,107100002.0
2007-03-01 10:23:00,0.6749,0.67502,0.67488,0.67491,184000002.0
2007-03-01 10:24:00,0.6749,0.67492,0.67475,0.67475,168200001.0
2007-03-01 10:25:00,0.67473,0.67492,0.67473,0.67492,108699999.0
2007-03-01 10:26:00,0.67494,0.67503,0.67494,0.675,138900003.0
2007-03-01 10:27:00,0.675,0.67503,0.67492,0.67502,113900002.0
2007-03-01 10:28:00,0.67501,0.67507,0.67495,0.67507,173799999.0
2007-03-01 10:29:00,0.67508,0.6751,0.67499,0.67502,207799998.0
2007-03-01 10:30:00,0.67502,0.67506,0.67502,0.67506,111500002.0
2007-03-01 10:31:00,0.67507,0.67516,0.67505,0.67505,164700000.0
2007-03-01 10:32:00,0.67508,0.67514,0.67498,0.675,87400002.0
2007-03-01 10:33:00,0.67507,0.67507,0.67485,0.67485,117600002.0
2007-03-01 10:34:00,0.67473,0.67477,0.67468,0.67474,144500000.0
2007-03-01 10:35:00,0.67476,0.67479,0.6746,0.67479,137599995.0
2007-03-01 10:36:00,0.67477,0.67477,0.67466,0.67467,212600000.0
2007-03-01 10:37:00,0.67463,0.67463,0.67455,0.67463,122699999.0
2007-03-01 10:38:00,0.67461,0.6747,0.6746,0.67467,125100001.0
2007-03-01 10:39:00,0.67464,0.67465,0.67463,0.67463,118900000.0
2007-03-01 10:40:00,0.67464,0.67464,0.67457,0.67461,176599995.0
2007-03-01 10:41:00,0.67466,0.67475,0.67463,0.67474,86100000.0
2007-03-01 10:42:00,0.67478,0.67485,0.67476,0.67476,140700000.0
2007-03-01 10:43:00,0.6748,0.67483,0.67476,0.67483,184299996.0
2007-03-01 10:44:00,0.67484,0.67489,0.67481,0.67489,159400000.0
2007-03-01 10:45:00,0.6749,0.67493,0.67487,0.6749,150200002.0
2007-03-01 10:46:00,0.67483,0.67491,0.67483,0.67487,85800002.0
2007-03-01 10:47:00,0.67487,0.67501,0.67487,0.67492,40800000.0
2007-03-01 10:48:00,0.6749,0.67499,0.67486,0.67497,179200001.0
2007-03-01 10:49:00,0.67497,0.67497,0.67487,0.67488,21800000.0
2007-03-01 10:50:00,0.67483,0.67485,0.67475,0.67475,82200000.0
2007-03-01 10:51:00,0.67472,0.67481,0.67472,0.67481,136999999.0
2007-03-01 10:52:00,0.67482,0.67482,0.67475,0.67481,155799997.0
2007-03-01 10:53:00,0.67475,0.67481,0.67471,0.67475,136300003.0
2007-03-01 10:54:00,0.67481,0.67482,0.67471,0.67471,229300002.0
2007-03-01 10:55:00,0.67467,0.67478,0.67464,0.67478,131799996.0
2007-03-01 10:56:00,0.6747,0.67471,0.6746,0.67469,312999998.0
2007-03-01 10:57:00,0.67463,0.67466,0.67459,0.67462,201900001.0
2007-03-01 10:58:00,0.67465,0.67465,0.67458,0.67458,114699998.0
2007-03-01 10:59:00,0.67464,0.67473,0.67464,0.67473,177599998.0
2007-03-01 11:00:00,0.67473,0.67473,0.67468,0.67468,50200000.0
2007-03-01 11:01:00,0.67468,0.67468,0.67467,0.67467,42300000.0
2007-03-01 11:02:00,0.6747,0.6747,0.67468,0.67468,64599998.0
2007-03-01 11:03:00,0.67471,0.67473,0.6747,0.6747,3800000.0
2007-03-01 11:04:00,0.67467,0.67473,0.67466,0.6747,119500000.0
2007-03-01 11:05:00,0.67464,0.67471,0.67464,0.67464,125499997.0
2007-03-01 11:06:00,0.67466,0.67473,0.67465,0.67473,160500005.0
2007-03-01 11:07:00,0.67475,0.67483,0.67475,0.67477,121099999.0
2007-03-01 11:08:00,0.67485,0.67485,0.67477,0.67478,47100001.0
2007-03-01 11:09:00,0.6748,0.67482,0.67476,0.67477,194200001.0
2007-03-01 11:10:00,0.67481,0.67495,0.67481,0.67495,68100000.0
2007-03-01 11:11:00,0.67492,0.67492,0.67479,0.67479,103899998.0
2007-03-01 11:12:00,0.67478,0.67483,0.67473,0.67478,68199999.0
2007-03-01 11:13:00,0.67474,0.67477,0.67474,0.67476,122899997.0
2007-03-01 11:14:00,0.67475,0.67475,0.67463,0.67467,193799997.0
2007-03-01 11:15:00,0.67474,0.67474,0.6747,0.67471,165700001.0
2007-03-01 11:16:00,0.67471,0.67478,0.6747,0.67478,312400004.0
2007-03-01 11:17:00,0.67479,0.67479,0.67471,0.67477,141999999.0
2007-03-01 11:18:00,0.67479,0.67482,0.67473,0.67482,214800000.0
2007-03-01 11:19:00,0.67484,0.67488,0.67477,0.67482,352699998.0
2007-03-01 11:20:00,0.67485,0.67493,0.67485,0.67487,89899999.0
2007-03-01 11:21:00,0.67496,0.67502,0.67496,0.67497,167600002.0
2007-03-01 11:22:00,0.67499,0.67504,0.67493,0.67504,106099999.0
2007-03-01 11:23:00,0.67509,0.6751,0.67503,0.6751,147699998.0
2007-03-01 11:24:00,0.67513,0.67514,0.67507,0.67514,100399999.0
2007-03-01 11:25:00,0.67513,0.67516,0.67513,0.67514,106899999.0
2007-03-01 11:26:00,0.67511,0.67515,0.67511,0.67515,37900001.0
2007-03-01 11:27:00,0.67513,0.67518,0.67513,0.67515,122599999.0
2007-03-01 11:28:00,0.67505,0.67512,0.67503,0.67507,195399997.0
2007-03-01 11:29:00,0.67511,0.67511,0.67492,0.675,156100000.0
2007-03-01 11:30:00,0.67499,0.67499,0.67454,0.67463,142400005.0
2007-03-01 11:31:00,0.67459,0.67462,0.67422,0.67422,148800001.0
2007-03-01 11:32:00,0.6743,0.67435,0.67417,0.67422,167500000.0
2007-03-01 11:33:00,0.67423,0.67438,0.67422,0.67432,205699996.0
2007-03-01 11:34:00,0.67435,0.67445,0.67435,0.67437,153900003.0
2007-03-01 11:35:00,0.6744,0.67443,0.67435,0.67435,211000003.0
2007-03-01 11:36:00,0.67428,0.67428,0.67408,0.67408,170000000.0
2007-03-01 11:37:00,0.67399,0.67411,0.67398,0.67411,75300002.0
2007-03-01 11:38:00,0.67411,0.67417,0.6741,0.6741,116800000.0
2007-03-01 11:39:00,0.67411,0.67411,0.67402,0.67405,260599999.0
2007-03-01 11:40:00,0.674,0.674,0.67384,0.67384,29300000.0
2007-03-01 11:41:00,0.67371,0.67379,0.6737,0.67375,116300002.0
2007-03-01 11:42:00,0.67371,0.67371,0.67365,0.6737,58900000.0
2007-03-01 11:43:00,0.67378,0.67378,0.67368,0.67368,64199998.0
2007-03-01 11:44:00,0.67361,0.67387,0.67361,0.67387,137400003.0
2007-03-01 11:45:00,0.67383,0.67391,0.67379,0.67391,97100002.0
2007-03-01 11:46:00,0.67395,0.67401,0.67393,0.67394,161299999.0
2007-03-01 11:47:00,0.67398,0.67407,0.67398,0.67407,55100001.0
2007-03-01 11:48:00,0.67398,0.67404,0.67397,0.67404,66200000.0
2007-03-01 11:49:00,0.674,0.674,0.67388,0.67391,169900000.0
2007-03-01 11:50:00,0.67379,0.67384,0.67377,0.67384,210400003.0
2007-03-01 11:51:00,0.67388,0.67392,0.67377,0.67377,190900003.0
2007-03-01 11:52:00,0.67379,0.67383,0.67379,0.67383,47099999.0
2007-03-01 11:53:00,0.67382,0.67386,0.6738,0.67385,137599999.0
2007-03-01 11:54:00,0.67377,0.67382,0.67375,0.67375,95600001.0
2007-03-01 11:55:00,0.67377,0.67377,0.67357,0.67357,178500006.0
2007-03-01 11:56:00,0.67353,0.67363,0.67351,0.67363,145899999.0
2007-03-01 11:57:00,0.67365,0.67365,0.67358,0.67365,168099998.0
2007-03-01 11:58:00,0.67362,0.67362,0.67352,0.67357,121999998.0
2007-03-01 11:59:00,0.67362,0.67362,0.67352,0.67357,179600003.0
2007-03-01 12:00:00,0.67351,0.67358,0.67351,0.67355,198400002.0
2007-03-01 12:01:00,0.67361,0.67364,0.67358,0.6736,182500004.0
2007-03-01 12:02:00,0.67366,0.67366,0.67353,0.67356,252200000.0
2007-03-01 12:03:00,0.67356,0.67356,0.67347,0.67347,164300004.0
2007-03-01 12:04:00,0.67349,0.67353,0.67349,0.67353,55000000.0
2007-03-01 12:05:00,0.67355,0.67359,0.67352,0.67359,83500002.0
2007-03-01 12:06:00,0.67359,0.6737,0.67355,0.6737,135400004.0
2007-03-01 12:07:00,0.67372,0.67372,0.6736,0.6736,188900002.0
2007-03-01 12:08:00,0.67365,0.67365,0.67355,0.6736,155599996.0
2007-03-01 12:09:00,0.67355,0.67359,0.67351,0.67352,192699998.0
2007-03-01 12:10:00,0.67353,0.67363,0.67353,0.67363,40600001.0
2007-03-01 12:11:00,0.67363,0.67368,0.6736,0.67368,139299999.0
2007-03-01 12:12:00,0.67367,0.67373,0.67367,0.67367,186300002.0
2007-03-01 12:13:00,0.67366,0.67367,0.67366,0.67366,90299998.0
2007-03-01 12:14:00,0.67367,0.67367,0.67337,0.67337,65600001.0
2007-03-01 12:15:00,0.67372,0.67379,0.67372,0.67373,56700001.0
2007-03-01 12:16:00,0.67375,0.67375,0.67367,0.67372,192100002.0
2007-03-01 12:17:00,0.67373,0.67373,0.67362,0.67364,205200002.0
2007-03-01 12:18:00,0.67364,0.67375,0.67364,0.67367,124900000.0
2007-03-01 12:19:00,0.67372,0.67373,0.67372,0.67372,37499999.0
2007-03-01 12:20:00,0.67375,0.67375,0.67375,0.67375,800000.0
2007-03-01 12:21:00,0.67371,0.67372,0.67365,0.67371,252000003.0
2007-03-01 12:22:00,0.67374,0.67381,0.67367,0.67372,217299996.0
2007-03-01 12:23:00,0.67374,0.67376,0.67374,0.67376,114400000.0
2007-03-01 12:24:00,0.67375,0.67379,0.67375,0.67379,101600003.0
2007-03-01 12:25:00,0.67377,0.67377,0.67371,0.67375,159300001.0
2007-03-01 12:26:00,0.67374,0.67379,0.67374,0.67378,180500001.0
2007-03-01 12:27:00,0.67383,0.6739,0.6738,0.6739,186500002.0
2007-03-01 12:28:00,0.67391,0.67395,0.67387,0.67395,83900001.0
2007-03-01 12:29:00,0.67397,0.67401,0.67396,0.674,133699996.0
2007-03-01 12:30:00,0.67397,0.67401,0.67382,0.67382,218199999.0
2007-03-01 12:31:00,0.6738,0.67383,0.67374,0.67374,213399998.0
2007-03-01 12:32:00,0.67372,0.67382,0.67372,0.67379,108000003.0
2007-03-01 12:33:00,0.67381,0.67384,0.67381,0.67384,48700002.0
2007-03-01 12:34:00,0.67379,0.67384,0.67379,0.67384,88400003.0
2007-03-01 12:35:00,0.67386,0.67387,0.67371,0.67375,187299996.0
2007-03-01 12:36:00,0.67375,0.67379,0.6737,0.6737,82000002.0
2007-03-01 12:37:00,0.67376,0.67379,0.67373,0.67377,148100004.0
2007-03-01 12:38:00,0.67374,0.67381,0.67372,0.67374,31200000.0
2007-03-01 12:39:00,0.6738,0.6738,0.67369,0.67377,104000002.0
2007-03-01 12:40:00,0.6737,0.67371,0.67366,0.67369,199699997.0
2007-03-01 12:41:00,0.6737,0.67373,0.6737,0.67373,68000000.0
2007-03-01 12:42:00,0.6737,0.67378,0.67366,0.67378,193299999.0
2007-03-01 12:43:00,0.67378,0.67379,0.67373,0.67377,71799999.0
2007-03-01 12:44:00,0.67372,0.67375,0.67372,0.67373,135999997.0
2007-03-01 12:45:00,0.67373,0.67373,0.67369,0.67369,114099999.0
2007-03-01 12:46:00,0.67377,0.67378,0.67374,0.67374,107000000.0
2007-03-01 12:47:00,0.67371,0.67376,0.6737,0.67376,146199999.0
2007-03-01 12:48:00,0.6737,0.67379,0.6737,0.67379,60700001.0
2007-03-01 12:49:00,0.67381,0.67382,0.67375,0.67375,130999998.0
2007-03-01 12:50:00,0.67384,0.67387,0.67382,0.67384,337399996.0
2007-03-01 12:51:00,0.6739,0.67395,0.67385,0.6739,173599999.0
2007-03-01 12:52:00,0.67388,0.67388,0.67382,0.67382,91000000.0
2007-03-01 12:53:00,0.67386,0.67387,0.67376,0.67387,136499999.0
2007-03-01 12:54:00,0.67384,0.67389,0.67384,0.67389,71900002.0
2007-03-01 12:55:00,0.67389,0.67393,0.67385,0.67393,216399999.0
2007-03-01 12:56:00,0.67382,0.67389,0.6738,0.67382,186900001.0
2007-03-01 12:57:00,0.67385,0.67398,0.67385,0.67396,158399997.0
2007-03-01 12:58:00,0.67392,0.67397,0.6739,0.6739,129100001.0
2007-03-01 12:59:00,0.6739,0.67401,0.67388,0.67398,207500000.0
2007-03-01 13:00:00,0.67396,0.67401,0.67386,0.67391,114399999.0
2007-03-01 13:01:00,0.67385,0.67387,0.67381,0.67383,128399999.0
2007-03-01 13:02:00,0.67385,0.67387,0.67382,0.67386,126400004.0
2007-03-01 13:03:00,0.67377,0.6738,0.67371,0.67377,124100002.0
2007-03-01 13:04:00,0.67367,0.6737,0.67362,0.67369,157900003.0
2007-03-01 13:05:00,0.6737,0.67372,0.6736,0.6736,206999996.0
2007-03-01 13:06:00,0.6736,0.67365,0.67354,0.67355,175599998.0
2007-03-01 13:07:00,0.67352,0.67355,0.67347,0.6735,159799999.0
2007-03-01 13:08:00,0.67349,0.67354,0.67342,0.67354,138900001.0
2007-03-01 13:09:00,0.67355,0.67358,0.6735,0.67358,102100002.0
2007-03-01 13:10:00,0.6735,0.67355,0.6735,0.67355,111199999.0
2007-03-01 13:11:00,0.6736,0.6736,0.67355,0.67355,51000001.0
2007-03-01 13:12:00,0.67357,0.67357,0.67353,0.67353,63399999.0
2007-03-01 13:13:00,0.67348,0.67355,0.67347,0.67355,105000001.0
2007-03-01 13:14:00,0.67351,0.67356,0.67345,0.67347,189000001.0
2007-03-01 13:15:00,0.6734,0.67346,0.67333,0.67338,220099995.0
2007-03-01 13:16:00,0.67336,0.67345,0.67335,0.6734,201699998.0
2007-03-01 13:17:00,0.67341,0.67341,0.67321,0.67323,169700000.0
2007-03-01 13:18:00,0.67319,0.67325,0.67315,0.67324,181200000.0
2007-03-01 13:19:00,0.67322,0.67322,0.67309,0.67314,79200001.0
2007-03-01 13:20:00,0.67313,0.67316,0.6731,0.67312,148699999.0
2007-03-01 13:21:00,0.67311,0.67318,0.67311,0.67316,108199996.0
2007-03-01 13:22:00,0.67311,0.67311,0.67302,0.67309,144200001.0
2007-03-01 13:23:00,0.67302,0.67302,0.67298,0.67299,120999998.0
2007-03-01 13:24:00,0.67293,0.67297,0.67288,0.67291,128800004.0
2007-03-01 13:25:00,0.67283,0.67292,0.67283,0.67289,153200002.0
2007-03-01 13:26:00,0.67297,0.67312,0.67288,0.67312,74399999.0
2007-03-01 13:27:00,0.67318,0.67324,0.67305,0.67307,256200002.0
2007-03-01 13:28:00,0.67302,0.67314,0.67302,0.67314,98999998.0
2007-03-01 13:29:00,0.67316,0.6732,0.67312,0.67316,184700000.0
2007-03-01 13:30:00,0.67313,0.67313,0.67304,0.67307,81299999.0
2007-03-01 13:31:00,0.67306,0.67306,0.67298,0.67303,87200001.0
2007-03-01 13:32:00,0.6731,0.67321,0.6731,0.67318,148000000.0
2007-03-01 13:33:00,0.67317,0.67317,0.67315,0.67316,157800002.0
2007-03-01 13:34:00,0.67321,0.67321,0.67314,0.67314,207000000.0
2007-03-01 13:35:00,0.67311,0.67314,0.67308,0.67314,66800000.0
2007-03-01 13:36:00,0.67317,0.67317,0.67307,0.67317,126899997.0
2007-03-01 13:37:00,0.67318,0.67318,0.6731,0.67318,60800002.0
2007-03-01 13:38:00,0.67315,0.67315,0.6731,0.67312,103399999.0
2007-03-01 13:39:00,0.67311,0.6732,0.67305,0.6732,150300002.0
2007-03-01 13:40:00,0.67326,0.67329,0.67323,0.67329,154800001.0
2007-03-01 13:41:00,0.67326,0.6733,0.67326,0.67329,102899999.0
2007-03-01 13:42:00,0.67333,0.67333,0.67323,0.67323,208900003.0
2007-03-01 13:43:00,0.67325,0.67335,0.67325,0.67331,110600001.0
2007-03-01 13:44:00,0.67331,0.67338,0.67331,0.67337,156799999.0
2007-03-01 13:45:00,0.67337,0.67343,0.67332,0.67332,246399996.0
2007-03-01 13:46:00,0.6733,0.67331,0.67316,0.67316,212099998.0
2007-03-01 13:47:00,0.67317,0.67323,0.67317,0.67317,186799995.0
2007-03-01 13:48:00,0.67319,0.6732,0.67309,0.6732,70600000.0
2007-03-01 13:49:00,0.67324,0.67324,0.67316,0.67317,157799998.0
2007-03-01 13:50:00,0.67315,0.67325,0.67314,0.6732,224799999.0
2007-03-01 13:51:00,0.67316,0.6732,0.67312,0.6732,210800005.0
2007-03-01 13:52:00,0.6731,0.6731,0.67297,0.67297,192200000.0
2007-03-01 13:53:00,0.67306,0.67312,0.67302,0.67305,134799997.0
2007-03-01 13:54:00,0.67305,0.67305,0.67295,0.67295,215799997.0
2007-03-01 13:55:00,0.67308,0.67315,0.67308,0.67315,24000000.0
2007-03-01 13:56:00,0.67326,0.67326,0.67319,0.67324,193900003.0
2007-03-01 13:57:00,0.67317,0.67325,0.67317,0.6732,102300001.0
2007-03-01 13:58:00,0.67326,0.67328,0.67322,0.67328,158799997.0
2007-03-01 13:59:00,0.67325,0.67332,0.67321,0.67332,144400000.0
2007-03-01 14:00:00,0.67332,0.67334,0.6733,0.67334,199700001.0
2007-03-01 14:01:00,0.67331,0.67331,0.67323,0.67327,170699998.0
2007-03-01 14:02:00,0.67327,0.67336,0.67327,0.67328,151800002.0
2007-03-01 14:03:00,0.67324,0.67324,0.67316,0.67316,30000000.0
2007-03-01 14:04:00,0.67315,0.67319,0.67313,0.67319,152700000.0
2007-03-01 14:05:00,0.67316,0.6732,0.67309,0.67309,153400003.0
2007-03-01 14:06:00,0.67313,0.67313,0.67295,0.67297,160500004.0
2007-03-01 14:07:00,0.67292,0.67297,0.67288,0.6729,197300004.0
2007-03-01 14:08:00,0.67293,0.67295,0.67291,0.67295,194000002.0
2007-03-01 14:09:00,0.67293,0.67297,0.67283,0.67285,137799998.0
2007-03-01 14:10:00,0.67285,0.67296,0.67278,0.67296,153899996.0
2007-03-01 14:11:00,0.67301,0.67306,0.67301,0.67306,74200001.0
2007-03-01 14:12:00,0.67312,0.67315,0.6731,0.6731,219399999.0
2007-03-01 14:13:00,0.67312,0.67314,0.67307,0.67311,200300000.0
2007-03-01 14:14:00,0.67309,0.6731,0.67308,0.6731,13600000.0
2007-03-01 14:15:00,0.67309,0.67309,0.67304,0.67307,111799998.0
2007-03-01 14:16:00,0.67309,0.67309,0.67306,0.67307,75600000.0
2007-03-01 14:17:00,0.67305,0.67305,0.67293,0.673,154000000.0
2007-03-01 14:18:00,0.67298,0.67298,0.67287,0.67295,183500004.0
2007-03-01 14:19:00,0.67301,0.67311,0.67301,0.67311,38999999.0
2007-03-01 14:20:00,0.67324,0.67334,0.67322,0.67326,139100004.0
2007-03-01 14:21:00,0.67327,0.6733,0.67321,0.67325,163199998.0
2007-03-01 14:22:00,0.67324,0.67338,0.67324,0.67333,114700002.0
2007-03-01 14:23:00,0.67333,0.67345,0.67332,0.67345,85799997.0
2007-03-01 14:24:00,0.67343,0.67349,0.67342,0.67342,28700000.0
2007-03-01 14:25:00,0.67342,0.67349,0.6734,0.67347,209100001.0
2007-03-01 14:26:00,0.67348,0.67353,0.67344,0.67353,160000000.0
2007-03-01 14:27:00,0.67359,0.67366,0.67356,0.67363,224499997.0
2007-03-01 14:28:00,0.67366,0.6737,0.67364,0.67368,209000004.0
2007-03-01 14:29:00,0.6736,0.6736,0.67349,0.67349,213200003.0
2007-03-01 14:30:00,0.67344,0.67353,0.67344,0.67353,57500000.0
2007-03-01 14:31:00,0.67353,0.67359,0.67353,0.67358,175999997.0
2007-03-01 14:32:00,0.67361,0.67363,0.67358,0.67363,128400001.0
2007-03-01 14:33:00,0.67361,0.67366,0.67359,0.67359,90200000.0
2007-03-01 14:34:00,0.6736,0.67365,0.6736,0.67365,117400003.0
2007-03-01 14:35:00,0.67361,0.67361,0.67357,0.67357,92600001.0
2007-03-01 14:36:00,0.67364,0.67364,0.67355,0.67362,168500002.0
2007-03-01 14:37:00,0.67362,0.67362,0.67356,0.6736,154900000.0
2007-03-01 14:38:00,0.67363,0.67363,0.67348,0.67355,146800000.0
2007-03-01 14:39:00,0.67356,0.67361,0.67353,0.67354,260199996.0
2007-03-01 14:40:00,0.67354,0.67363,0.67352,0.67363,91600001.0
2007-03-01 14:41:00,0.67369,0.67374,0.67369,0.67369,190199996.0
2007-03-01 14:42:00,0.67368,0.67368,0.67357,0.6736,100199997.0
2007-03-01 14:43:00,0.67369,0.67371,0.67369,0.67371,21500000.0
2007-03-01 14:44:00,0.67373,0.67373,0.67364,0.67364,145800002.0
2007-03-01 14:45:00,0.67364,0.67368,0.67355,0.67355,200600004.0
2007-03-01 14:46:00,0.67356,0.67361,0.67356,0.6736,160400000.0
2007-03-01 14:47:00,0.67353,0.67353,0.67345,0.67345,108000000.0
2007-03-01 14:48:00,0.67346,0.67351,0.67345,0.67345,103399999.0
2007-03-01 14:49:00,0.67343,0.67348,0.67335,0.67348,143500000.0
2007-03-01 14:50:00,0.67351,0.67356,0.67351,0.67351,143100000.0
2007-03-01 14:51:00,0.67347,0.67352,0.67347,0.6735,110899997.0
2007-03-01 14:52:00,0.67351,0.67355,0.6735,0.67355,133699998.0
2007-03-01 14:53:00,0.67354,0.67354,0.67344,0.67352,278499996.0
2007-03-01 14:54:00,0.67348,0.67349,0.67344,0.67347,132900000.0
2007-03-01 14:55:00,0.67355,0.67355,0.67346,0.6735,193400003.0
2007-03-01 14:56:00,0.67347,0.67356,0.67346,0.6735,74499999.0
2007-03-01 14:57:00,0.67348,0.67349,0.67342,0.67348,94200001.0
2007-03-01 14:58:00,0.67353,0.67353,0.67346,0.67353,174100004.0
2007-03-01 14:59:00,0.6735,0.67354,0.67348,0.67354,136699997.0
2007-03-01 15:00:00,0.67356,0.67357,0.6735,0.67352,128499997.0
2007-03-01 15:01:00,0.67351,0.67353,0.67349,0.67353,92300001.0
2007-03-01 15:02:00,0.67353,0.67368,0.67353,0.67368,89300003.0
2007-03-01 15:03:00,0.67377,0.67384,0.67372,0.67381,122799998.0
2007-03-01 15:04:00,0.67388,0.674,0.67388,0.67397,157800004.0
2007-03-01 15:05:00,0.67401,0.67402,0.67397,0.67398,202900001.0
2007-03-01 15:06:00,0.67394,0.67394,0.6737,0.6737,156200002.0
2007-03-01 15:07:00,0.67373,0.6738,0.67373,0.6738,223400003.0
2007-03-01 15:08:00,0.67378,0.67388,0.67377,0.67387,179200002.0
2007-03-01 15:09:00,0.67389,0.67389,0.6738,0.6738,78100003.0
2007-03-01 15:10:00,0.67384,0.67387,0.67374,0.67374,73300001.0
2007-03-01 15:11:00,0.67373,0.67373,0.67367,0.6737,60399998.0
2007-03-01 15:12:00,0.67363,0.67364,0.67356,0.67364,89400002.0
2007-03-01 15:13:00,0.67362,0.67362,0.67347,0.67347,149599999.0
2007-03-01 15:14:00,0.67351,0.6736,0.67351,0.67353,140499997.0
2007-03-01 15:15:00,0.67352,0.67356,0.67345,0.67352,149700001.0
2007-03-01 15:16:00,0.67344,0.6735,0.67339,0.67345,196999999.0
2007-03-01 15:17:00,0.6735,0.67353,0.67347,0.67353,133599998.0
2007-03-01 15:18:00,0.67347,0.67353,0.67345,0.67348,86100000.0
2007-03-01 15:19:00,0.67338,0.67338,0.67325,0.67325,139499998.0
2007-03-01 15:20:00,0.67332,0.67335,0.67323,0.67323,88499998.0
2007-03-01 15:21:00,0.67324,0.67326,0.67324,0.67326,8700000.0
2007-03-01 15:22:00,0.67335,0.67342,0.67325,0.67342,194600000.0
2007-03-01 15:23:00,0.67339,0.67347,0.67339,0.67343,187899999.0
2007-03-01 15:24:00,0.67342,0.67348,0.6734,0.67348,157700001.0
2007-03-01 15:25:00,0.67336,0.67348,0.67335,0.67343,149500001.0
2007-03-01 15:26:00,0.67349,0.67349,0.67336,0.67344,220699997.0
2007-03-01 15:27:00,0.67343,0.6735,0.67343,0.6735,117399998.0
2007-03-01 15:28:00,0.67355,0.67355,0.67348,0.6735,38400000.0
2007-03-01 15:29:00,0.6735,0.6735,0.67338,0.67341,124300001.0
2007-03-01 15:30:00,0.67336,0.67344,0.67326,0.67344,86499999.0
2007-03-01 15:31:00,0.67351,0.67354,0.6735,0.67354,155800001.0
2007-03-01 15:32:00,0.67351,0.67355,0.67347,0.67355,58200002.0
2007-03-01 15:33:00,0.67356,0.6736,0.67354,0.67354,137199997.0
2007-03-01 15:34:00,0.67357,0.67364,0.67352,0.67355,61500001.0
2007-03-01 15:35:00,0.67361,0.67361,0.67352,0.6736,273899997.0
2007-03-01 15:36:00,0.67358,0.67364,0.67358,0.67364,195499999.0
2007-03-01 15:37:00,0.67361,0.67369,0.6736,0.6736,203300002.0
2007-03-01 15:38:00,0.67363,0.67363,0.67356,0.67363,184499998.0
2007-03-01 15:39:00,0.67361,0.6737,0.67361,0.67363,216499997.0
2007-03-01 15:40:00,0.67367,0.6737,0.67363,0.67363,116500001.0
2007-03-01 15:41:00,0.67353,0.67359,0.6735,0.67352,110099998.0
2007-03-01 15:42:00,0.67351,0.67351,0.67341,0.67347,203399999.0
2007-03-01 15:43:00,0.67348,0.67349,0.6734,0.6734,191199999.0
2007-03-01 15:44:00,0.6734,0.6734,0.6734,0.6734,75100000.0
2007-03-01 15:45:00,0.67345,0.67345,0.67336,0.67339,183700000.0
2007-03-01 15:46:00,0.67348,0.67348,0.67342,0.67342,132300002.0
2007-03-01 15:47:00,0.67343,0.67343,0.67333,0.67334,202099999.0
2007-03-01 15:48:00,0.67338,0.67343,0.67338,0.67341,151299998.0
2007-03-01 15:49:00,0.67343,0.67346,0.67341,0.67342,203200001.0
2007-03-01 15:50:00,0.67341,0.67347,0.67341,0.67342,130099996.0
2007-03-01 15:51:00,0.67345,0.67345,0.67328,0.67328,49900000.0
2007-03-01 15:52:00,0.67322,0.67332,0.6732,0.67332,88499999.0
2007-03-01 15:53:00,0.6733,0.6733,0.67324,0.67329,81199999.0
2007-03-01 15:54:00,0.67331,0.67331,0.67312,0.67317,236800000.0
2007-03-01 15:55:00,0.6731,0.67312,0.67305,0.67311,75199999.0
2007-03-01 15:56:00,0.67315,0.67315,0.6731,0.67312,34000000.0
2007-03-01 15:57:00,0.67309,0.67322,0.67309,0.67317,234600000.0
2007-03-01 15:58:00,0.67316,0.67316,0.67311,0.67311,20700000.0
2007-03-01 15:59:00,0.67319,0.67319,0.67307,0.67308,231900000.0
2007-03-01 16:00:00,0.67314,0.6732,0.67306,0.6731,307600000.0
2007-03-01 16:01:00,0.67307,0.67307,0.67299,0.67299,97099998.0
2007-03-01 16:02:00,0.67305,0.67308,0.67296,0.67308,241399999.0
2007-03-01 16:03:00,0.67308,0.67308,0.67299,0.67304,69299998.0
2007-03-01 16:04:00,0.67298,0.67298,0.67281,0.67283,152999996.0
2007-03-01 16:05:00,0.67285,0.67299,0.6728,0.67299,200299996.0
2007-03-01 16:06:00,0.67296,0.673,0.67294,0.67297,173700001.0
2007-03-01 16:07:00,0.67294,0.67301,0.67294,0.67301,202500000.0
2007-03-01 16:08:00,0.67303,0.67307,0.67298,0.67302,180000002.0
2007-03-01 16:09:00,0.67303,0.67303,0.67302,0.67302,43800001.0
2007-03-01 16:10:00,0.67302,0.67308,0.67302,0.67308,50400000.0
2007-03-01 16:11:00,0.67309,0.67309,0.67302,0.67309,55000000.0
2007-03-01 16:12:00,0.67307,0.67312,0.67307,0.67312,131100000.0
2007-03-01 16:13:00,0.67314,0.67314,0.67306,0.67307,84599998.0
2007-03-01 16:14:00,0.67307,0.67311,0.67306,0.67307,169599999.0
2007-03-01 16:15:00,0.67308,0.67314,0.67307,0.67308,224599999.0
2007-03-01 16:16:00,0.67307,0.67311,0.67305,0.6731,228700000.0
2007-03-01 16:17:00,0.67302,0.67311,0.67302,0.67311,106900001.0
2007-03-01 16:18:00,0.67324,0.67331,0.67324,0.67331,27900000.0
2007-03-01 16:19:00,0.67338,0.67338,0.6733,0.67338,66100001.0
2007-03-01 16:20:00,0.67338,0.67341,0.67337,0.67337,149200002.0
2007-03-01 16:21:00,0.67337,0.6734,0.67331,0.67331,89300002.0
2007-03-01 16:22:00,0.67336,0.67337,0.67335,0.67335,95000001.0
2007-03-01 16:23:00,0.67338,0.67339,0.67334,0.67339,157100002.0
2007-03-01 16:24:00,0.67342,0.67344,0.67339,0.67339,266999998.0
2007-03-01 16:25:00,0.67335,0.67335,0.67317,0.67327,173400001.0
2007-03-01 16:26:00,0.67323,0.67329,0.67323,0.67326,80800000.0
2007-03-01 16:27:00,0.67322,0.67331,0.67322,0.67327,169599997.0
2007-03-01 16:28:00,0.6733,0.67341,0.6733,0.67341,50499998.0
2007-03-01 16:29:00,0.67343,0.67343,0.67335,0.67343,80400000.0
2007-03-01 16:30:00,0.67337,0.67337,0.67321,0.67323,213300003.0
2007-03-01 16:31:00,0.67327,0.67337,0.67327,0.67333,138099999.0
2007-03-01 16:32:00,0.67334,0.67336,0.67331,0.67334,140699996.0
2007-03-01 16:33:00,0.67334,0.67342,0.67334,0.67341,180900005.0
2007-03-01 16:34:00,0.67348,0.67353,0.67339,0.67349,104600001.0
2007-03-01 16:35:00,0.67352,0.67353,0.67346,0.67347,134800001.0
2007-03-01 16:36:00,0.67346,0.67361,0.67346,0.67356,63300000.0
2007-03-01 16:37:00,0.67359,0.67365,0.67354,0.67365,205200000.0
2007-03-01 16:38:00,0.67368,0.6737,0.67364,0.67364,148200005.0
2007-03-01 16:39:00,0.67363,0.67368,0.67363,0.67368,38300001.0
2007-03-01 16:40:00,0.6737,0.67376,0.67365,0.6737,158200002.0
2007-03-01 16:41:00,0.6737,0.67382,0.67368,0.67382,178600004.0
2007-03-01 16:42:00,0.6738,0.67387,0.67377,0.67387,75000001.0
2007-03-01 16:43:00,0.67383,0.67383,0.67373,0.67373,113200002.0
2007-03-01 16:44:00,0.67368,0.67377,0.67368,0.67371,194399995.0
2007-03-01 16:45:00,0.67363,0.67371,0.67363,0.67371,22100000.0
2007-03-01 16:46:00,0.67372,0.67374,0.67366,0.67374,178400002.0
2007-03-01 16:47:00,0.67369,0.67369,0.67361,0.67361,232900002.0
2007-03-01 16:48:00,0.67363,0.67363,0.67352,0.67352,221999998.0
2007-03-01 16:49:00,0.67352,0.67358,0.67349,0.67358,229299998.0
2007-03-01 16:50:00,0.67362,0.67362,0.67356,0.67357,188800005.0
2007-03-01 16:51:00,0.67359,0.67367,0.67359,0.67362,222700000.0
2007-03-01 16:52:00,0.67366,0.67366,0.67358,0.67363,144899996.0
2007-03-01 16:53:00,0.67363,0.67367,0.67354,0.67367,155900001.0
2007-03-01 16:54:00,0.67375,0.67385,0.67375,0.67378,155800004.0
2007-03-01 16:55:00,0.67382,0.67387,0.67379,0.67379,176000003.0
2007-03-01 16:56:00,0.67372,0.67373,0.67369,0.67372,175699998.0
2007-03-01 16:57:00,0.67377,0.67377,0.6736,0.6736,125300001.0
2007-03-01 16:58:00,0.67355,0.67357,0.67349,0.67357,109600003.0
2007-03-01 16:59:00,0.67358,0.67362,0.67355,0.67358,203500002.0
2007-03-01 17:00:00,0.67369,0.67369,0.67348,0.67348,66099998.0
2007-03-01 17:01:00,0.67351,0.67374,0.67351,0.67373,219599999.0
2007-03-01 17:02:00,0.67367,0.67372,0.67354,0.67354,173899999.0
2007-03-01 17:03:00,0.67344,0.67348,0.67335,0.67348,60200000.0
2007-03-01 17:04:00,0.67348,0.67348,0.67321,0.67321,118800002.0
2007-03-01 17:05:00,0.67315,0.6732,0.67314,0.6732,153099998.0
2007-03-01 17:06:00,0.67317,0.67328,0.67315,0.67328,205799998.0
2007-03-01 17:07:00,0.67332,0.67339,0.6733,0.67338,222399999.0
2007-03-01 17:08:00,0.67335,0.67339,0.67326,0.67336,108200002.0
2007-03-01 17:09:00,0.67333,0.67338,0.67328,0.6733,174700000.0
2007-03-01 17:10:00,0.67333,0.67334,0.67326,0.6733,118099999.0
2007-03-01 17:11:00,0.67323,0.67323,0.67316,0.67316,94800000.0
2007-03-01 17:12:00,0.67318,0.67322,0.67311,0.6732,58800000.0
2007-03-01 17:13:00,0.67318,0.67319,0.67308,0.67312,163300005.0
2007-03-01 17:14:00,0.67311,0.67311,0.67307,0.67307,137600002.0
2007-03-01 17:15:00,0.67303,0.67303,0.67289,0.67291,144700003.0
2007-03-01 17:16:00,0.67293,0.67293,0.67284,0.67284,199600002.0
2007-03-01 17:17:00,0.67277,0.67284,0.67263,0.67263,167499998.0
2007-03-01 17:18:00,0.67256,0.67261,0.67251,0.67256,151199998.0
2007-03-01 17:19:00,0.67252,0.67252,0.67241,0.67243,111999999.0
2007-03-01 17:20:00,0.67255,0.67263,0.67251,0.67263,116200002.0
2007-03-01 17:21:00,0.67272,0.67272,0.67254,0.67256,99100000.0
2007-03-01 17:22:00,0.67251,0.67257,0.67248,0.67254,145999997.0
2007-03-01 17:23:00,0.67253,0.67258,0.67246,0.67246,153800005.0
2007-03-01 17:24:00,0.67252,0.67263,0.67252,0.67254,207200000.0
2007-03-01 17:25:00,0.67254,0.67257,0.67249,0.67249,67099997.0
2007-03-01 17:26:00,0.67254,0.67256,0.67248,0.67248,174600001.0
2007-03-01 17:27:00,0.67248,0.67258,0.67248,0.67255,188399996.0
2007-03-01 17:28:00,0.67258,0.67262,0.67256,0.67262,199400001.0
2007-03-01 17:29:00,0.67259,0.67263,0.67248,0.67252,225300003.0
2007-03-01 17:30:00,0.67254,0.67254,0.67248,0.67248,75199998.0
2007-03-01 17:31:00,0.67246,0.67252,0.67243,0.67248,192200004.0
2007-03-01 17:32:00,0.67249,0.67258,0.67246,0.67257,95900000.0
2007-03-01 17:33:00,0.67257,0.67268,0.67249,0.67249,133099998.0
2007-03-01 17:34:00,0.67245,0.6725,0.67243,0.67247,210499999.0
2007-03-01 17:35:00,0.67254,0.67273,0.67254,0.67273,172900000.0
2007-03-01 17:36:00,0.67274,0.67277,0.67263,0.67263,114799998.0
2007-03-01 17:37:00,0.67264,0.67264,0.67253,0.67254,154799999.0
2007-03-01 17:38:00,0.67239,0.67239,0.67231,0.67231,66399997.0
2007-03-01 17:39:00,0.6722,0.67225,0.67218,0.67225,113600000.0
2007-03-01 17:40:00,0.67219,0.6722,0.67216,0.6722,83100002.0
2007-03-01 17:41:00,0.67213,0.67217,0.6721,0.6721,106399997.0
2007-03-01 17:42:00,0.67204,0.67208,0.67203,0.67208,136299997.0
2007-03-01 17:43:00,0.67216,0.67217,0.67209,0.67209,114399999.0
2007-03-01 17:44:00,0.67205,0.67205,0.67191,0.67197,70300001.0
2007-03-01 17:45:00,0.67191,0.67195,0.67186,0.67186,135200000.0
2007-03-01 17:46:00,0.67189,0.67196,0.67189,0.67195,24300000.0
2007-03-01 17:47:00,0.67192,0.67203,0.67192,0.67198,131099998.0
2007-03-01 17:48:00,0.67194,0.67216,0.67194,0.67213,219799999.0
2007-03-01 17:49:00,0.67223,0.67227,0.67218,0.67222,207499999.0
2007-03-01 17:50:00,0.67218,0.67225,0.67218,0.67225,70200001.0
2007-03-01 17:51:00,0.67231,0.67234,0.67227,0.67228,83400001.0
2007-03-01 17:52:00,0.67233,0.67233,0.67233,0.67233,66299999.0
2007-03-01 17:53:00,0.67236,0.67237,0.67233,0.67233,104500001.0
2007-03-01 17:54:00,0.67236,0.67237,0.67235,0.67235,149400001.0
2007-03-01 17:55:00,0.67223,0.67223,0.67202,0.67205,100499999.0
2007-03-01 17:56:00,0.67201,0.67206,0.67195,0.67202,121699997.0
2007-03-01 17:57:00,0.672,0.672,0.67188,0.67191,118500002.0
2007-03-01 17:58:00,0.67198,0.6722,0.67196,0.67217,264600003.0
2007-03-01 17:59:00,0.67224,0.67239,0.67221,0.67233,155100000.0
2007-03-01 18:00:00,0.67234,0.6724,0.67232,0.67237,179100003.0
2007-03-01 18:01:00,0.67235,0.67246,0.67234,0.67234,1248799995.0
2007-03-01 18:02:00,0.67235,0.67251,0.67235,0.67248,1453800002.0
2007-03-01 18:03:00,0.67255,0.67284,0.67255,0.67259,1914800007.0
2007-03-01 18:04:00,0.67251,0.6726,0.6723,0.67241,671499994.0
2007-03-01 18:05:00,0.67234,0.67247,0.67233,0.67241,1318999998.0
2007-03-01 18:06:00,0.67244,0.6725,0.67238,0.67243,1998700004.0
2007-03-01 18:07:00,0.6724,0.6725,0.6724,0.6725,760899997.0
2007-03-01 18:08:00,0.6724,0.6725,0.6724,0.6725,760899997.0
2007-03-01 18:09:00,0.67241,0.67243,0.67233,0.67238,760899997.0
2007-03-01 18:10:00,0.67236,0.6725,0.67235,0.67239,1123299994.0
2007-03-01 18:11:00,0.67237,0.67254,0.67237,0.67254,1228499989.0
2007-03-01 18:12:00,0.67252,0.67252,0.6724,0.6724,870400003.0
2007-03-01 18:13:00,0.67244,0.67252,0.67244,0.67248,892399997.0
2007-03-01 18:14:00,0.67248,0.6725,0.67231,0.67232,1368100004.0
2007-03-01 18:15:00,0.67227,0.67233,0.67223,0.67224,1820300012.0
2007-03-01 18:16:00,0.67227,0.67245,0.67226,0.67239,1381500004.0
2007-03-01 18:17:00,0.67239,0.6725,0.67239,0.67244,786599995.0
2007-03-01 18:18:00,0.67243,0.67245,0.6724,0.67245,639800007.0
2007-03-01 18:19:00,0.67238,0.67254,0.67238,0.67246,785299996.0
2007-03-01 18:20:00,0.67246,0.6725,0.67241,0.67248,744999992.0
2007-03-01 18:21:00,0.67245,0.67248,0.67236,0.67241,1101000002.0
2007-03-01 18:22:00,0.67244,0.67248,0.67241,0.67245,865600005.0
2007-03-01 18:23:00,0.67245,0.67248,0.6724,0.67248,1177600003.0
2007-03-01 18:24:00,0.6724,0.67248,0.6724,0.67242,840200007.0
2007-03-01 18:25:00,0.67242,0.67249,0.67239,0.67242,977899996.0
2007-03-01 18:26:00,0.67245,0.67247,0.6724,0.67245,1059000001.0
2007-03-01 18:27:00,0.67244,0.67248,0.67239,0.67239,832500002.0
2007-03-01 18:28:00,0.67238,0.67246,0.67235,0.67246,655299993.0
2007-03-01 18:29:00,0.67245,0.67255,0.67244,0.67253,970199997.0
2007-03-01 18:30:00,0.67253,0.67256,0.67238,0.67256,746699993.0
2007-03-01 18:31:00,0.67257,0.67264,0.67255,0.67262,706400000.0
2007-03-01 18:32:00,0.67266,0.67273,0.67263,0.67265,533499996.0
2007-03-01 18:33:00,0.67269,0.67278,0.67267,0.67267,992100001.0
2007-03-01 18:34:00,0.67266,0.6727,0.67259,0.67263,966399988.0
2007-03-01 18:35:00,0.67266,0.67273,0.67266,0.67268,689000001.0
2007-03-01 18:36:00,0.67265,0.67272,0.67261,0.67263,167500001.0
2007-03-01 18:37:00,0.67258,0.67264,0.67256,0.67264,393200001.0
2007-03-01 18:38:00,0.67263,0.67265,0.67259,0.67262,152400001.0
2007-03-01 18:39:00,0.67263,0.67263,0.67254,0.67254,502300003.0
2007-03-01 18:40:00,0.67262,0.67268,0.67259,0.67262,469499996.0
2007-03-01 18:41:00,0.6726,0.6726,0.67248,0.67255,765499997.0
2007-03-01 18:42:00,0.67251,0.67253,0.6724,0.67253,418799994.0
2007-03-01 18:43:00,0.67252,0.67258,0.67252,0.67258,212700001.0
2007-03-01 18:44:00,0.6726,0.67264,0.67253,0.67253,676199997.0
2007-03-01 18:45:00,0.67254,0.6726,0.67247,0.67253,337600003.0
2007-03-01 18:46:00,0.6726,0.67263,0.67255,0.6726,189799997.0
2007-03-01 18:47:00,0.67259,0.67264,0.67259,0.67264,233400001.0
2007-03-01 18:48:00,0.67255,0.67258,0.67246,0.67251,311700002.0
2007-03-01 18:49:00,0.67244,0.67253,0.67244,0.67253,180800001.0
2007-03-01 18:50:00,0.67255,0.6726,0.67255,0.6726,67200000.0
2007-03-01 18:51:00,0.67258,0.6726,0.67248,0.67248,414699992.0
2007-03-01 18:52:00,0.67242,0.67251,0.6724,0.6724,520999994.0
2007-03-01 18:53:00,0.67244,0.67253,0.67242,0.67246,533300005.0
2007-03-01 18:54:00,0.67253,0.67261,0.67248,0.67261,300200005.0
2007-03-01 18:55:00,0.67261,0.67261,0.67248,0.67255,642600004.0
2007-03-01 18:56:00,0.6726,0.6727,0.67258,0.67263,366499998.0
2007-03-01 18:57:00,0.67265,0.67269,0.67261,0.67267,439299997.0
2007-03-01 18:58:00,0.67267,0.67285,0.67267,0.67272,775100002.0
2007-03-01 18:59:00,0.6727,0.67282,0.6727,0.67275,625400002.0
2007-03-01 19:00:00,0.6727,0.67276,0.67268,0.67275,507099995.0
2007-03-01 19:01:00,0.67272,0.67272,0.67268,0.6727,122799997.0
2007-03-01 19:02:00,0.67266,0.67266,0.67254,0.67261,406800000.0
2007-03-01 19:03:00,0.67241,0.67271,0.67222,0.67258,522200004.0
2007-03-01 19:04:00,0.67261,0.67271,0.6726,0.67264,462899998.0
2007-03-01 19:05:00,0.67261,0.67265,0.67252,0.67262,519800008.0
2007-03-01 19:06:00,0.67257,0.67265,0.67257,0.67257,700100000.0
2007-03-01 19:07:00,0.67262,0.67269,0.67253,0.67253,380899997.0
2007-03-01 19:08:00,0.67263,0.67266,0.67256,0.67258,1020799997.0
2007-03-01 19:09:00,0.67258,0.67268,0.67255,0.67256,535799997.0
2007-03-01 19:10:00,0.67256,0.67263,0.67253,0.67256,291700001.0
2007-03-01 19:11:00,0.67251,0.67265,0.67246,0.67265,159100000.0
2007-03-01 19:12:00,0.6726,0.67265,0.6726,0.67263,236700001.0
2007-03-01 19:13:00,0.6726,0.67265,0.6726,0.67263,384999992.0
2007-03-01 19:14:00,0.67263,0.67267,0.6726,0.67263,202200002.0
2007-03-01 19:15:00,0.67263,0.67268,0.67254,0.67257,597200002.0
2007-03-01 19:16:00,0.67261,0.67265,0.67261,0.67265,201900005.0
2007-03-01 19:17:00,0.67264,0.67264,0.67258,0.67259,352400006.0
2007-03-01 19:18:00,0.67259,0.67267,0.67259,0.67267,258599998.0
2007-03-01 19:19:00,0.6727,0.67272,0.67264,0.67265,489400004.0
2007-03-01 19:20:00,0.67262,0.67265,0.67262,0.67262,320800002.0
2007-03-01 19:21:00,0.67262,0.67265,0.6726,0.67263,376199998.0
2007-03-01 19:22:00,0.67266,0.6727,0.67264,0.6727,422399995.0
2007-03-01 19:23:00,0.67267,0.67273,0.67264,0.67266,260500000.0
2007-03-01 19:24:00,0.67265,0.67268,0.67265,0.67268,183899998.0
2007-03-01 19:25:00,0.67272,0.6728,0.67264,0.6728,190700001.0
2007-03-01 19:26:00,0.67281,0.67281,0.67272,0.67272,421499997.0
2007-03-01 19:27:00,0.6727,0.67275,0.67265,0.67275,662900000.0
2007-03-01 19:28:00,0.67272,0.67273,0.67266,0.67273,278399995.0
2007-03-01 19:29:00,0.6727,0.6727,0.67262,0.67266,506300007.0
2007-03-01 19:30:00,0.67265,0.67276,0.67265,0.67268,617099994.0
2007-03-01 19:31:00,0.67267,0.67273,0.67266,0.67273,706099998.0
2007-03-01 19:32:00,0.67277,0.67277,0.67273,0.67277,508800006.0
2007-03-01 19:33:00,0.67272,0.67276,0.67265,0.67276,181699999.0
2007-03-01 19:34:00,0.67273,0.67273,0.67266,0.6727,319900000.0
2007-03-01 19:35:00,0.67271,0.67283,0.67271,0.67283,520299998.0
2007-03-01 19:36:00,0.67285,0.67288,0.67282,0.67282,686900005.0
2007-03-01 19:37:00,0.6728,0.67285,0.67278,0.6728,377499997.0
2007-03-01 19:38:00,0.67282,0.67288,0.67279,0.67287,186800001.0
2007-03-01 19:39:00,0.67285,0.67289,0.67278,0.67285,839500003.0
2007-03-01 19:40:00,0.67284,0.67295,0.67282,0.67282,406099997.0
2007-03-01 19:41:00,0.67283,0.67294,0.67283,0.67289,660800000.0
2007-03-01 19:42:00,0.67288,0.67293,0.67283,0.67283,201600000.0
2007-03-01 19:43:00,0.6728,0.67283,0.6728,0.67283,130699999.0
2007-03-01 19:44:00,0.67282,0.67287,0.67277,0.67277,415500000.0
2007-03-01 19:45:00,0.6728,0.67281,0.67275,0.6728,253699998.0
2007-03-01 19:46:00,0.67278,0.67283,0.67273,0.67283,184500003.0
2007-03-01 19:47:00,0.67284,0.67292,0.67284,0.67292,81700001.0
2007-03-01 19:48:00,0.67294,0.67297,0.67293,0.67295,178200001.0
2007-03-01 19:49:00,0.67291,0.67291,0.67281,0.67285,235899999.0
2007-03-01 19:50:00,0.67283,0.67287,0.6728,0.67285,360199999.0
2007-03-01 19:51:00,0.6728,0.67287,0.67278,0.67285,357499997.0
2007-03-01 19:52:00,0.67287,0.67294,0.67283,0.67294,238999998.0
2007-03-01 19:53:00,0.67297,0.67301,0.67297,0.67299,128099999.0
2007-03-01 19:54:00,0.673,0.67301,0.6729,0.67295,129400002.0
2007-03-01 19:55:00,0.673,0.673,0.67298,0.673,134700001.0
2007-03-01 19:56:00,0.67302,0.67309,0.67302,0.67305,142900000.0
2007-03-01 19:57:00,0.67305,0.67309,0.67304,0.67308,603500003.0
2007-03-01 19:58:00,0.67308,0.67314,0.67307,0.67307,207999998.0
2007-03-01 19:59:00,0.67307,0.67309,0.67301,0.67309,445799997.0
2007-03-01 20:00:00,0.67311,0.67312,0.67305,0.67307,195600001.0
2007-03-01 20:01:00,0.67306,0.67306,0.67297,0.67301,176500001.0
2007-03-01 20:02:00,0.67304,0.67311,0.67304,0.6731,176300002.0
2007-03-01 20:03:00,0.67313,0.67313,0.67306,0.67307,263799999.0
2007-03-01 20:04:00,0.67307,0.67313,0.67307,0.67307,176999997.0
2007-03-01 20:05:00,0.67304,0.67311,0.67304,0.6731,98700002.0
2007-03-01 20:06:00,0.67309,0.6731,0.67308,0.6731,222400005.0
2007-03-01 20:07:00,0.67312,0.67314,0.6731,0.67312,228199998.0
2007-03-01 20:08:00,0.67313,0.67314,0.67304,0.67306,673800007.0
2007-03-01 20:09:00,0.67302,0.67303,0.67296,0.67297,142299998.0
2007-03-01 20:10:00,0.67293,0.67293,0.67285,0.67293,205900001.0
2007-03-01 20:11:00,0.67293,0.67295,0.6729,0.67294,437199996.0
2007-03-01 20:12:00,0.67295,0.67298,0.67287,0.67295,1129099998.0
2007-03-01 20:13:00,0.67293,0.67295,0.67288,0.67293,319800002.0
2007-03-01 20:14:00,0.67295,0.67295,0.67292,0.67293,411699999.0
2007-03-01 20:15:00,0.67291,0.67291,0.67279,0.67279,968700000.0
2007-03-01 20:16:00,0.67277,0.67282,0.67277,0.67282,370199993.0
2007-03-01 20:17:00,0.67285,0.67288,0.67282,0.67284,99599997.0
2007-03-01 20:18:00,0.67285,0.67287,0.67277,0.67277,296200002.0
2007-03-01 20:19:00,0.67279,0.6729,0.67279,0.6728,565399999.0
2007-03-01 20:20:00,0.67283,0.67285,0.67277,0.67283,550499995.0
2007-03-01 20:21:00,0.67279,0.67285,0.67279,0.67285,98900001.0
2007-03-01 20:22:00,0.67281,0.67288,0.67279,0.67288,112299999.0
2007-03-01 20:23:00,0.6729,0.67291,0.67286,0.67286,442499995.0
2007-03-01 20:24:00,0.6728,0.67285,0.67275,0.67275,308299997.0
2007-03-01 20:25:00,0.67275,0.67283,0.67275,0.67281,429400009.0
2007-03-01 20:26:00,0.67283,0.67288,0.6728,0.67285,859599991.0
2007-03-01 20:27:00,0.67282,0.67286,0.6728,0.6728,383100004.0
2007-03-01 20:28:00,0.6729,0.67293,0.67284,0.67285,580500003.0
2007-03-01 20:29:00,0.67294,0.67294,0.67278,0.67282,655600005.0
2007-03-01 20:30:00,0.67283,0.67288,0.6728,0.67285,1686499990.0
2007-03-01 20:31:00,0.67285,0.67292,0.67283,0.67285,1076300007.0
2007-03-01 20:32:00,0.67287,0.67293,0.67283,0.67285,1608499988.0
2007-03-01 20:33:00,0.67286,0.67296,0.67286,0.6729,252200000.0
2007-03-01 20:34:00,0.67288,0.67288,0.67281,0.67287,338500002.0
2007-03-01 20:35:00,0.6729,0.67294,0.67283,0.67294,268699998.0
2007-03-01 20:36:00,0.67295,0.67295,0.6729,0.67292,371800000.0
2007-03-01 20:37:00,0.67292,0.67303,0.6729,0.67297,631700003.0
2007-03-01 20:38:00,0.673,0.67314,0.67299,0.6731,732300005.0
2007-03-01 20:39:00,0.67308,0.67308,0.67296,0.67296,382399994.0
2007-03-01 20:40:00,0.67297,0.67309,0.67297,0.67303,426799996.0
2007-03-01 20:41:00,0.67304,0.67314,0.67303,0.67309,505100004.0
2007-03-01 20:42:00,0.67313,0.67318,0.67313,0.67316,121500003.0
2007-03-01 20:43:00,0.67316,0.67323,0.67315,0.67315,669099992.0
2007-03-01 20:44:00,0.67318,0.67318,0.67307,0.67312,954599993.0
2007-03-01 20:45:00,0.67308,0.67309,0.67298,0.67302,359499998.0
2007-03-01 20:46:00,0.67308,0.67308,0.67294,0.67294,149600000.0
2007-03-01 20:47:00,0.67291,0.67295,0.67279,0.67279,633999999.0
2007-03-01 20:48:00,0.6728,0.67285,0.67275,0.6728,895700001.0
2007-03-01 20:49:00,0.6728,0.6728,0.67267,0.67267,222099999.0
2007-03-01 20:50:00,0.67263,0.67272,0.67256,0.67263,1446700004.0
2007-03-01 20:51:00,0.6726,0.67269,0.67258,0.67263,461500002.0
2007-03-01 20:52:00,0.67266,0.67271,0.67263,0.67271,602400007.0
2007-03-01 20:53:00,0.67273,0.67273,0.67263,0.67267,880200002.0
2007-03-01 20:54:00,0.67267,0.67273,0.67262,0.67273,610099998.0
2007-03-01 20:55:00,0.67275,0.67275,0.6727,0.67273,527500003.0
2007-03-01 20:56:00,0.67273,0.67275,0.67263,0.6727,1348400007.0
2007-03-01 20:57:00,0.67267,0.67274,0.67264,0.67266,1028000002.0
2007-03-01 20:58:00,0.67265,0.67275,0.67265,0.67273,817299999.0
2007-03-01 20:59:00,0.67275,0.67277,0.6727,0.6727,1723500003.0
2007-03-01 21:00:00,0.67272,0.67274,0.67261,0.6727,1595599995.0
2007-03-01 21:01:00,0.67271,0.67276,0.67267,0.67275,1250499995.0
2007-03-01 21:02:00,0.67272,0.67275,0.67269,0.67269,507999999.0
2007-03-01 21:03:00,0.67267,0.67275,0.67265,0.67267,716699997.0
2007-03-01 21:04:00,0.67269,0.67275,0.67263,0.67275,485300002.0
2007-03-01 21:05:00,0.67275,0.67286,0.67275,0.67283,707900002.0
2007-03-01 21:06:00,0.67286,0.67292,0.67283,0.67288,619800001.0
2007-03-01 21:07:00,0.67292,0.67293,0.67289,0.6729,242199997.0
2007-03-01 21:08:00,0.67291,0.67292,0.67285,0.67287,186900000.0
2007-03-01 21:09:00,0.6729,0.67294,0.67289,0.67294,271300000.0
2007-03-01 21:10:00,0.67297,0.67301,0.67295,0.673,154600000.0
2007-03-01 21:11:00,0.673,0.67303,0.67297,0.67297,162700005.0
2007-03-01 21:12:00,0.67294,0.67303,0.67294,0.67303,79399999.0
2007-03-01 21:13:00,0.67305,0.67308,0.67302,0.67302,364899995.0
2007-03-01 21:14:00,0.67304,0.67307,0.67297,0.67298,723599991.0
2007-03-01 21:15:00,0.67302,0.67305,0.67297,0.67305,425899995.0
2007-03-01 21:16:00,0.67303,0.67305,0.67299,0.673,385399995.0
2007-03-01 21:17:00,0.67296,0.67303,0.67296,0.673,202900005.0
2007-03-01 21:18:00,0.67295,0.67298,0.67292,0.67295,154100001.0
2007-03-01 21:19:00,0.67292,0.67292,0.67285,0.67285,341299999.0
2007-03-01 21:20:00,0.6729,0.67301,0.67289,0.67299,1272300002.0
2007-03-01 21:21:00,0.67304,0.67304,0.67295,0.67295,347200001.0
2007-03-01 21:22:00,0.67299,0.673,0.67292,0.673,851200006.0
2007-03-01 21:23:00,0.67298,0.67298,0.67294,0.67294,27900000.0
2007-03-01 21:24:00,0.67293,0.67293,0.67285,0.67285,276500002.0
2007-03-01 21:25:00,0.67287,0.67293,0.67284,0.6729,126499999.0
2007-03-01 21:26:00,0.6729,0.67293,0.6729,0.67292,122899997.0
2007-03-01 21:27:00,0.67295,0.67295,0.67292,0.67295,101900001.0
2007-03-01 21:28:00,0.67295,0.67298,0.6729,0.67293,359999998.0
2007-03-01 21:29:00,0.67291,0.67291,0.67286,0.67287,94599998.0
2007-03-01 21:30:00,0.67287,0.67301,0.67287,0.67301,69300001.0
2007-03-01 21:31:00,0.67302,0.67302,0.67295,0.67295,133200001.0
2007-03-01 21:32:00,0.67294,0.67304,0.67294,0.67297,506899999.0
2007-03-01 21:33:00,0.67295,0.67306,0.67295,0.673,515500002.0
2007-03-01 21:34:00,0.673,0.673,0.67292,0.67296,461199997.0
2007-03-01 21:35:00,0.673,0.673,0.67292,0.673,293600004.0
2007-03-01 21:36:00,0.67302,0.67302,0.67292,0.67292,176099995.0
2007-03-01 21:37:00,0.67295,0.673,0.67295,0.673,327699994.0
2007-03-01 21:38:00,0.67295,0.67295,0.67289,0.67295,118500002.0
2007-03-01 21:39:00,0.67292,0.67305,0.67292,0.673,231100002.0
2007-03-01 21:40:00,0.67292,0.67298,0.67288,0.67289,254599998.0
2007-03-01 21:41:00,0.67288,0.67296,0.67288,0.67296,116600000.0
2007-03-01 21:42:00,0.67295,0.67295,0.67292,0.67295,157899998.0
2007-03-01 21:43:00,0.67291,0.67296,0.67285,0.67293,426199995.0
2007-03-01 21:44:00,0.67293,0.67296,0.6729,0.67295,463299994.0
2007-03-01 21:45:00,0.67295,0.67297,0.67289,0.67289,106399998.0
2007-03-01 21:46:00,0.67289,0.67297,0.67289,0.67294,289000001.0
2007-03-01 21:47:00,0.67295,0.67299,0.67295,0.67298,322299999.0
2007-03-01 21:48:00,0.67297,0.67297,0.67287,0.67292,115000001.0
2007-03-01 21:49:00,0.67289,0.67293,0.67287,0.67293,219499998.0
2007-03-01 21:50:00,0.67291,0.67293,0.67284,0.67287,90400002.0
2007-03-01 21:51:00,0.67287,0.67292,0.67287,0.67291,229000001.0
2007-03-01 21:52:00,0.67287,0.67289,0.67281,0.67281,97200001.0
2007-03-01 21:53:00,0.67285,0.67285,0.67283,0.67283,44600000.0
2007-03-01 21:54:00,0.67285,0.67292,0.67284,0.67288,371000001.0
2007-03-01 21:55:00,0.67285,0.67291,0.67285,0.67288,109299998.0
2007-03-01 21:56:00,0.67291,0.67291,0.67285,0.67285,73200000.0
2007-03-01 21:57:00,0.67288,0.67292,0.67285,0.67288,363799999.0
2007-03-01 21:58:00,0.67289,0.67298,0.67289,0.67298,133600003.0
2007-03-01 21:59:00,0.67295,0.67307,0.67292,0.67307,272399999.0
2007-03-01 22:00:00,0.67304,0.67304,0.67294,0.67294,183499999.0
2007-03-01 22:01:00,0.67292,0.67293,0.67285,0.67293,282700001.0
2007-03-01 22:02:00,0.67295,0.67303,0.6729,0.6729,463000002.0
2007-03-01 22:03:00,0.6729,0.67299,0.6729,0.67297,304000002.0
2007-03-01 22:04:00,0.67302,0.67302,0.67294,0.67294,252000007.0
2007-03-01 22:05:00,0.67291,0.67297,0.6729,0.67292,152399997.0
2007-03-01 22:06:00,0.67295,0.673,0.67289,0.673,123600001.0
2007-03-01 22:07:00,0.673,0.67305,0.673,0.67305,87300000.0
2007-03-01 22:08:00,0.67302,0.67305,0.673,0.673,180000003.0
2007-03-01 22:09:00,0.67302,0.67304,0.673,0.67302,239700007.0
2007-03-01 22:10:00,0.67297,0.67305,0.67296,0.67301,121399998.0
2007-03-01 22:11:00,0.67305,0.67305,0.67302,0.67302,102600002.0
2007-03-01 22:12:00,0.67303,0.67305,0.673,0.67302,530500001.0
2007-03-01 22:13:00,0.67301,0.67301,0.67293,0.67293,178099996.0
2007-03-01 22:14:00,0.67294,0.67301,0.67294,0.67298,107300000.0
2007-03-01 22:15:00,0.67297,0.67298,0.67288,0.67292,627900000.0
2007-03-01 22:16:00,0.67292,0.67292,0.6728,0.67287,608500003.0
2007-03-01 22:17:00,0.67292,0.67293,0.67292,0.67293,23999999.0
2007-03-01 22:18:00,0.67294,0.67294,0.67292,0.67292,19000000.0
2007-03-01 22:19:00,0.67287,0.67287,0.67278,0.67282,355099995.0
2007-03-01 22:20:00,0.67285,0.67285,0.67283,0.67285,31400000.0
2007-03-01 22:21:00,0.67282,0.67286,0.67275,0.67275,323499999.0
2007-03-01 22:22:00,0.67276,0.67282,0.67272,0.67272,553200002.0
2007-03-01 22:23:00,0.6727,0.67282,0.6727,0.67278,416300000.0
2007-03-01 22:24:00,0.67279,0.67281,0.67273,0.67274,281800002.0
2007-03-01 22:25:00,0.6727,0.67283,0.6727,0.67283,307399999.0
2007-03-01 22:26:00,0.67281,0.67281,0.67272,0.67277,362399997.0
2007-03-01 22:27:00,0.67273,0.67284,0.67273,0.67284,149199999.0
2007-03-01 22:28:00,0.67285,0.67285,0.67277,0.6728,154600003.0
2007-03-01 22:29:00,0.67285,0.67285,0.6728,0.6728,421100007.0
2007-03-01 22:30:00,0.67285,0.67292,0.67285,0.67287,141299999.0
2007-03-01 22:31:00,0.67285,0.67291,0.67279,0.67283,257700005.0
2007-03-01 22:32:00,0.67287,0.67287,0.67282,0.67285,308300007.0
2007-03-01 22:33:00,0.67285,0.67288,0.67282,0.67288,168000000.0
2007-03-01 22:34:00,0.67287,0.67287,0.6728,0.67283,418000006.0
2007-03-01 22:35:00,0.67285,0.67291,0.67278,0.67291,222799998.0
2007-03-01 22:36:00,0.67292,0.67294,0.67287,0.67294,93500000.0
2007-03-01 22:37:00,0.67291,0.67291,0.67277,0.67277,251799997.0
2007-03-01 22:38:00,0.67282,0.67282,0.67276,0.67277,75299999.0
2007-03-01 22:39:00,0.67277,0.67282,0.67277,0.67282,257599998.0
2007-03-01 22:40:00,0.67281,0.67287,0.67281,0.67281,426200003.0
2007-03-01 22:41:00,0.67283,0.67289,0.67277,0.67289,193100002.0
2007-03-01 22:42:00,0.67279,0.67293,0.67266,0.67278,237700004.0
2007-03-01 22:43:00,0.67297,0.67297,0.67273,0.67284,130399999.0
2007-03-01 22:44:00,0.67292,0.67297,0.67292,0.67296,151699998.0
2007-03-01 22:45:00,0.67297,0.67297,0.67287,0.67293,114900002.0
2007-03-01 22:46:00,0.6729,0.67295,0.6729,0.67294,124699999.0
2007-03-01 22:47:00,0.67297,0.67297,0.67289,0.67289,105900001.0
2007-03-01 22:48:00,0.6729,0.67294,0.67282,0.67283,303400003.0
2007-03-01 22:49:00,0.67295,0.673,0.6729,0.6729,86199999.0
2007-03-01 22:50:00,0.67293,0.673,0.67293,0.67297,43000001.0
2007-03-01 22:51:00,0.67292,0.673,0.67292,0.67298,114499999.0
2007-03-01 22:52:00,0.67297,0.67297,0.6729,0.6729,107300002.0
2007-03-01 22:53:00,0.6729,0.67298,0.6729,0.67293,92400000.0
2007-03-01 22:54:00,0.67315,0.67316,0.67272,0.67272,114600001.0
2007-03-01 22:55:00,0.67293,0.67295,0.67292,0.67295,40900000.0
2007-03-01 22:56:00,0.673,0.673,0.67295,0.67298,108800000.0
2007-03-01 22:57:00,0.67274,0.67281,0.67269,0.6728,249799998.0
2007-03-01 22:58:00,0.67298,0.67301,0.67292,0.673,383899992.0
2007-03-01 22:59:00,0.67294,0.67294,0.6728,0.6728,188300000.0
2007-03-01 23:00:00,0.67271,0.67306,0.67271,0.67301,162100001.0
2007-03-01 23:01:00,0.67303,0.67303,0.67298,0.673,162300002.0
2007-03-01 23:02:00,0.673,0.673,0.67294,0.67297,143800003.0
2007-03-01 23:03:00,0.673,0.67305,0.673,0.67305,159599999.0
2007-03-01 23:04:00,0.673,0.67304,0.67297,0.67304,74899999.0
2007-03-01 23:05:00,0.67302,0.67305,0.67302,0.67305,110899997.0
2007-03-01 23:06:00,0.67305,0.67308,0.67303,0.67305,95300000.0
2007-03-01 23:07:00,0.67298,0.67299,0.67298,0.67299,67100001.0
2007-03-01 23:08:00,0.67292,0.67301,0.67292,0.67297,72700000.0
2007-03-01 23:09:00,0.67295,0.67295,0.67287,0.6729,234100000.0
2007-03-01 23:10:00,0.67288,0.67294,0.67288,0.67294,44400001.0
2007-03-01 23:11:00,0.67296,0.67296,0.67288,0.6729,163600002.0
2007-03-01 23:12:00,0.67291,0.67298,0.67288,0.67298,190999996.0
2007-03-01 23:13:00,0.6729,0.67295,0.6729,0.67295,47900000.0
2007-03-01 23:14:00,0.67291,0.67294,0.67286,0.67287,98199998.0
2007-03-01 23:15:00,0.67291,0.67299,0.67291,0.67292,62100000.0
2007-03-01 23:16:00,0.6729,0.67295,0.6729,0.6729,173299998.0
2007-03-01 23:17:00,0.67296,0.67306,0.67295,0.67306,130500000.0
2007-03-01 23:18:00,0.673,0.673,0.67298,0.67298,55100000.0
2007-03-01 23:19:00,0.67305,0.67306,0.67305,0.67306,62199998.0
2007-03-01 23:20:00,0.67306,0.67306,0.67302,0.67305,106100000.0
2007-03-01 23:21:00,0.673,0.67306,0.673,0.67302,124000001.0
2007-03-01 23:22:00,0.67308,0.67308,0.67308,0.67308,48599998.0
2007-03-01 23:23:00,0.67305,0.67308,0.673,0.67302,261800001.0
2007-03-01 23:24:00,0.67304,0.67305,0.67298,0.67301,81200001.0
2007-03-01 23:25:00,0.67303,0.67305,0.67302,0.67302,95600001.0
2007-03-01 23:26:00,0.67303,0.67305,0.67301,0.67304,107500000.0
2007-03-01 23:27:00,0.67302,0.67302,0.67302,0.67302,71900002.0
2007-03-01 23:28:00,0.67306,0.67306,0.67302,0.67302,25400001.0
2007-03-01 23:29:00,0.67308,0.67312,0.67305,0.67305,107700000.0
2007-03-01 23:30:00,0.67306,0.67308,0.67302,0.67307,178499999.0
2007-03-01 23:31:00,0.6731,0.67311,0.67302,0.67305,152699997.0
2007-03-01 23:32:00,0.6731,0.6731,0.67305,0.6731,133900003.0
2007-03-01 23:33:00,0.67311,0.67311,0.67297,0.67305,154800000.0
2007-03-01 23:34:00,0.67301,0.67301,0.67293,0.67295,125300002.0
2007-03-01 23:35:00,0.673,0.67302,0.6729,0.67291,74100000.0
2007-03-01 23:36:00,0.67291,0.67296,0.67287,0.67287,31299999.0
2007-03-01 23:37:00,0.67287,0.67293,0.67282,0.67293,151100003.0
2007-03-01 23:38:00,0.67288,0.67293,0.67287,0.67289,192199999.0
2007-03-01 23:39:00,0.67293,0.67302,0.67289,0.67302,76500000.0
2007-03-01 23:40:00,0.67304,0.67309,0.67303,0.67305,118800001.0
2007-03-01 23:41:00,0.67306,0.67319,0.67306,0.6731,131699998.0
2007-03-01 23:42:00,0.67317,0.67317,0.67313,0.67313,218100006.0
2007-03-01 23:43:00,0.67312,0.67312,0.67304,0.67307,59899999.0
2007-03-01 23:44:00,0.67307,0.67307,0.67303,0.67306,22100000.0
2007-03-01 23:45:00,0.67308,0.67312,0.67301,0.67304,191099998.0
2007-03-01 23:46:00,0.67309,0.67312,0.67305,0.67307,95500000.0
2007-03-01 23:47:00,0.67303,0.67318,0.67303,0.67318,109699999.0
2007-03-01 23:48:00,0.67318,0.67318,0.67312,0.67315,190599999.0
2007-03-01 23:49:00,0.67317,0.67318,0.67311,0.67318,134600002.0
2007-03-01 23:50:00,0.67315,0.67322,0.67315,0.67315,60600000.0
2007-03-01 23:51:00,0.67318,0.67322,0.67315,0.67315,98500001.0
2007-03-01 23:52:00,0.67315,0.67323,0.67315,0.67318,145699999.0
2007-03-01 23:53:00,0.67312,0.67321,0.67312,0.67312,161099997.0
2007-03-01 23:54:00,0.67317,0.67317,0.6731,0.6731,132400002.0
2007-03-01 23:55:00,0.67316,0.67319,0.67311,0.67319,48700000.0
2007-03-01 23:56:00,0.67317,0.6732,0.67313,0.67317,168000004.0
2007-03-01 23:57:00,0.67318,0.67318,0.6731,0.67312,42300000.0
2007-03-01 23:58:00,0.67315,0.67315,0.67285,0.67285,35100000.0
2007-03-01 23:59:00,0.67309,0.67309,0.67305,0.67307,74700003.0
2007-03-02 00:00:00,0.67305,0.67306,0.67296,0.67303,146100003.0
2007-03-02 00:01:00,0.67308,0.67309,0.67304,0.67309,125100003.0
2007-03-02 00:02:00,0.67304,0.67304,0.67294,0.67304,158499995.0
2007-03-02 00:03:00,0.67305,0.67309,0.67303,0.67303,193300001.0
2007-03-02 00:04:00,0.67298,0.67303,0.67292,0.67292,170200001.0
2007-03-02 00:05:00,0.67289,0.67292,0.67285,0.67292,104800001.0
2007-03-02 00:06:00,0.6729,0.673,0.6729,0.67295,228699999.0
2007-03-02 00:07:00,0.67291,0.67296,0.67284,0.67284,200399993.0
2007-03-02 00:08:00,0.67285,0.67294,0.67284,0.67284,121500001.0
2007-03-02 00:09:00,0.67287,0.67293,0.67286,0.6729,109100001.0
2007-03-02 00:10:00,0.67295,0.67297,0.67287,0.67287,158899999.0
2007-03-02 00:11:00,0.67291,0.67293,0.67282,0.6729,92899996.0
2007-03-02 00:12:00,0.6728,0.6728,0.6728,0.6728,8800000.0
2007-03-02 00:13:00,0.67282,0.67285,0.67282,0.67285,37500001.0
2007-03-02 00:14:00,0.67283,0.67283,0.67282,0.67282,28800001.0
2007-03-02 00:15:00,0.67279,0.67292,0.67279,0.67292,129299998.0
2007-03-02 00:16:00,0.6729,0.67293,0.67284,0.67293,195399996.0
2007-03-02 00:17:00,0.67293,0.67293,0.67283,0.67287,155400001.0
2007-03-02 00:18:00,0.67281,0.67291,0.67281,0.67287,113000001.0
2007-03-02 00:19:00,0.67282,0.67282,0.67275,0.67281,72300000.0
2007-03-02 00:20:00,0.67284,0.67289,0.67284,0.67289,95700001.0
2007-03-02 00:21:00,0.67292,0.67292,0.67286,0.67287,133099997.0
2007-03-02 00:22:00,0.67279,0.67295,0.67279,0.67295,74900001.0
2007-03-02 00:23:00,0.67292,0.67292,0.67286,0.67286,37000000.0
2007-03-02 00:24:00,0.67287,0.67293,0.67284,0.67284,187900002.0
2007-03-02 00:25:00,0.67282,0.67285,0.6728,0.6728,68699999.0
2007-03-02 00:26:00,0.67288,0.67291,0.67287,0.67287,115900000.0
2007-03-02 00:27:00,0.67287,0.67287,0.67275,0.67283,66400001.0
2007-03-02 00:28:00,0.67285,0.67285,0.67283,0.67283,146200000.0
2007-03-02 00:29:00,0.67282,0.67282,0.67273,0.67273,172199999.0
2007-03-02 00:30:00,0.67281,0.67283,0.67278,0.67283,98399998.0
2007-03-02 00:31:00,0.67283,0.67285,0.67283,0.67285,83099998.0
2007-03-02 00:32:00,0.67285,0.67287,0.67283,0.67287,96299999.0
2007-03-02 00:33:00,0.67278,0.67283,0.67273,0.67277,185100000.0
2007-03-02 00:34:00,0.67271,0.67284,0.67271,0.67283,75000000.0
2007-03-02 00:35:00,0.67278,0.67284,0.67278,0.67278,82500000.0
2007-03-02 00:36:00,0.67278,0.6728,0.67258,0.67264,178700000.0
2007-03-02 00:37:00,0.67278,0.67278,0.67274,0.67274,1600000.0
2007-03-02 00:38:00,0.6727,0.6727,0.67269,0.67269,45599998.0
2007-03-02 00:39:00,0.67267,0.67273,0.67267,0.67273,51899998.0
2007-03-02 00:40:00,0.67275,0.67275,0.67268,0.6727,64300002.0
2007-03-02 00:41:00,0.67275,0.67277,0.6727,0.67275,349999995.0
2007-03-02 00:42:00,0.6727,0.6727,0.67264,0.67265,159900001.0
2007-03-02 00:43:00,0.67269,0.6727,0.67262,0.67268,136600000.0
2007-03-02 00:44:00,0.67273,0.67273,0.67265,0.67268,68500000.0
2007-03-02 00:45:00,0.67264,0.67274,0.67264,0.67265,127699998.0
2007-03-02 00:46:00,0.67273,0.67273,0.67261,0.67268,171399997.0
2007-03-02 00:47:00,0.67265,0.67265,0.67259,0.67261,163599998.0
2007-03-02 00:48:00,0.67262,0.67271,0.6726,0.6727,55600001.0
2007-03-02 00:49:00,0.67275,0.67275,0.67267,0.67268,119500002.0
2007-03-02 00:50:00,0.67275,0.67275,0.6727,0.6727,62000001.0
2007-03-02 00:51:00,0.67276,0.67276,0.67265,0.67276,83700001.0
2007-03-02 00:52:00,0.67273,0.67275,0.6727,0.6727,40000000.0
2007-03-02 00:53:00,0.67269,0.67272,0.67268,0.67272,116199997.0
2007-03-02 00:54:00,0.67273,0.67273,0.67267,0.6727,61899998.0
2007-03-02 00:55:00,0.67275,0.67275,0.67272,0.67273,133500001.0
2007-03-02 00:56:00,0.6727,0.67275,0.67267,0.67272,120300000.0
2007-03-02 00:57:00,0.67277,0.67282,0.67275,0.67275,138600000.0
2007-03-02 00:58:00,0.67272,0.67274,0.67269,0.67269,133200000.0
2007-03-02 00:59:00,0.67272,0.67272,0.6727,0.6727,55799999.0
2007-03-02 01:00:00,0.67273,0.6728,0.67273,0.67278,92700002.0
2007-03-02 01:01:00,0.67276,0.67276,0.67269,0.67269,41500001.0
2007-03-02 01:02:00,0.67269,0.67275,0.67266,0.67272,289100005.0
2007-03-02 01:03:00,0.67275,0.67281,0.67273,0.67278,251499999.0
2007-03-02 01:04:00,0.67276,0.67276,0.6726,0.67265,133099998.0
2007-03-02 01:05:00,0.67268,0.67271,0.67265,0.67265,107099999.0
2007-03-02 01:06:00,0.67261,0.67265,0.67259,0.67265,96700002.0
2007-03-02 01:07:00,0.67264,0.67271,0.67264,0.67265,176600003.0
2007-03-02 01:08:00,0.67269,0.67272,0.67264,0.67264,116599999.0
2007-03-02 01:09:00,0.67263,0.67271,0.67258,0.67268,142099998.0
2007-03-02 01:10:00,0.67272,0.67275,0.6727,0.6727,170599997.0
2007-03-02 01:11:00,0.67272,0.67272,0.67267,0.67267,161499998.0
2007-03-02 01:12:00,0.67252,0.67265,0.67234,0.6724,176699998.0
2007-03-02 01:13:00,0.67262,0.67262,0.67257,0.67257,169200002.0
2007-03-02 01:14:00,0.67255,0.67263,0.67255,0.67258,120500002.0
2007-03-02 01:15:00,0.67253,0.67253,0.67249,0.67253,92499998.0
2007-03-02 01:16:00,0.67253,0.67255,0.6725,0.67255,66200001.0
2007-03-02 01:17:00,0.67258,0.67262,0.67258,0.6726,81400001.0
2007-03-02 01:18:00,0.67255,0.67255,0.67249,0.6725,64700000.0
2007-03-02 01:19:00,0.67254,0.6726,0.67251,0.67257,97300002.0
2007-03-02 01:20:00,0.67255,0.6726,0.67253,0.6726,220799996.0
2007-03-02 01:21:00,0.67261,0.67261,0.67257,0.67257,121100004.0
2007-03-02 01:22:00,0.67251,0.67266,0.67251,0.6726,156600000.0
2007-03-02 01:23:00,0.67261,0.67264,0.67259,0.67259,135700003.0
2007-03-02 01:24:00,0.67256,0.67263,0.67256,0.67263,68599999.0
2007-03-02 01:25:00,0.67263,0.67263,0.67263,0.67263,43099998.0
2007-03-02 01:26:00,0.67266,0.67266,0.67265,0.67265,121300000.0
2007-03-02 01:27:00,0.6727,0.6727,0.67263,0.67268,105600001.0
2007-03-02 01:28:00,0.67275,0.67275,0.67264,0.67264,125799997.0
2007-03-02 01:29:00,0.67266,0.67266,0.67261,0.67261,69100002.0
2007-03-02 01:30:00,0.67259,0.67264,0.67259,0.67264,37500001.0
2007-03-02 01:31:00,0.67261,0.6727,0.6726,0.67267,169200001.0
2007-03-02 01:32:00,0.67265,0.6727,0.6726,0.67266,63000000.0
2007-03-02 01:33:00,0.67271,0.67271,0.67265,0.67265,65699999.0
2007-03-02 01:34:00,0.67267,0.67271,0.67264,0.67264,119599999.0
2007-03-02 01:35:00,0.67263,0.67265,0.6726,0.6726,98799999.0
2007-03-02 01:36:00,0.67259,0.67259,0.67255,0.67255,38299999.0
2007-03-02 01:37:00,0.67255,0.67255,0.67252,0.67255,115299999.0
2007-03-02 01:38:00,0.67252,0.67257,0.67247,0.67252,211499993.0
2007-03-02 01:39:00,0.67253,0.67255,0.67244,0.67255,191799998.0
2007-03-02 01:40:00,0.67251,0.67254,0.67248,0.67251,212799995.0
2007-03-02 01:41:00,0.67253,0.67258,0.67253,0.67253,240500004.0
2007-03-02 01:42:00,0.67259,0.6727,0.67259,0.67265,100599998.0
2007-03-02 01:43:00,0.67263,0.67263,0.6726,0.6726,46100001.0
2007-03-02 01:44:00,0.67262,0.67268,0.67262,0.67262,184700000.0
2007-03-02 01:45:00,0.67261,0.67275,0.67261,0.67271,317899999.0
2007-03-02 01:46:00,0.67277,0.67278,0.67269,0.67275,116599996.0
2007-03-02 01:47:00,0.67277,0.67279,0.67276,0.67277,92000000.0
2007-03-02 01:48:00,0.67271,0.67281,0.67271,0.6728,171900001.0
2007-03-02 01:49:00,0.67275,0.67277,0.6727,0.6727,75000001.0
2007-03-02 01:50:00,0.6727,0.67275,0.6727,0.6727,87700001.0
2007-03-02 01:51:00,0.67275,0.67277,0.67272,0.67277,61600002.0
2007-03-02 01:52:00,0.67275,0.67275,0.67273,0.67275,125099999.0
2007-03-02 01:53:00,0.67273,0.67277,0.6727,0.67275,96000000.0
2007-03-02 01:54:00,0.67269,0.6727,0.67255,0.67262,233599994.0
2007-03-02 01:55:00,0.67262,0.67265,0.6726,0.67263,79100001.0
2007-03-02 01:56:00,0.67262,0.67265,0.6726,0.67263,180800003.0
2007-03-02 01:57:00,0.67262,0.67268,0.67262,0.67268,162500000.0
2007-03-02 01:58:00,0.67261,0.67261,0.6726,0.67261,65399998.0
2007-03-02 01:59:00,0.67261,0.67263,0.67258,0.67258,81300001.0
2007-03-02 02:00:00,0.67262,0.67267,0.67258,0.67258,188099995.0
2007-03-02 02:01:00,0.67267,0.67281,0.67267,0.67272,147499998.0
2007-03-02 02:02:00,0.67267,0.67278,0.67267,0.67278,111500000.0
2007-03-02 02:03:00,0.67274,0.67274,0.67268,0.67271,128400000.0
2007-03-02 02:04:00,0.67275,0.67275,0.67267,0.67275,109500000.0
2007-03-02 02:05:00,0.67275,0.67275,0.67264,0.67275,148900001.0
2007-03-02 02:06:00,0.67267,0.67273,0.67265,0.67269,127899999.0
2007-03-02 02:07:00,0.67275,0.67275,0.67268,0.67271,198699997.0
2007-03-02 02:08:00,0.67269,0.67269,0.67262,0.67264,206200002.0
2007-03-02 02:09:00,0.67274,0.67276,0.67272,0.67273,87000002.0
2007-03-02 02:10:00,0.67273,0.67275,0.67272,0.67272,113999999.0
2007-03-02 02:11:00,0.67275,0.67275,0.67275,0.67275,56200001.0
2007-03-02 02:12:00,0.67275,0.67281,0.67275,0.67277,244500002.0
2007-03-02 02:13:00,0.67264,0.67267,0.67249,0.67256,139699999.0
2007-03-02 02:14:00,0.67272,0.67283,0.67263,0.67263,238300002.0
2007-03-02 02:15:00,0.67275,0.67275,0.67258,0.67269,182699997.0
2007-03-02 02:16:00,0.67275,0.67277,0.6727,0.67273,152999999.0
2007-03-02 02:17:00,0.6727,0.67272,0.67268,0.67268,127400002.0
2007-03-02 02:18:00,0.67269,0.67271,0.67269,0.67271,75000000.0
2007-03-02 02:19:00,0.67268,0.67273,0.67256,0.67269,164500000.0
2007-03-02 02:20:00,0.67265,0.67278,0.67256,0.67278,141500003.0
2007-03-02 02:21:00,0.67282,0.67293,0.67281,0.6729,116500001.0
2007-03-02 02:22:00,0.67287,0.67288,0.67282,0.67285,94999999.0
2007-03-02 02:23:00,0.6728,0.67284,0.67277,0.67283,98800001.0
2007-03-02 02:24:00,0.67279,0.67283,0.67273,0.67281,140699999.0
2007-03-02 02:25:00,0.67285,0.67288,0.6728,0.67285,81500002.0
2007-03-02 02:26:00,0.67284,0.67285,0.6728,0.67283,133799998.0
2007-03-02 02:27:00,0.67282,0.67293,0.67282,0.67285,190499998.0
2007-03-02 02:28:00,0.67291,0.67296,0.6729,0.6729,147099998.0
2007-03-02 02:29:00,0.67291,0.67294,0.67287,0.67294,117399998.0
2007-03-02 02:30:00,0.67289,0.67295,0.67285,0.6729,153400001.0
2007-03-02 02:31:00,0.67288,0.67293,0.67288,0.67293,99699998.0
2007-03-02 02:32:00,0.67293,0.67294,0.6729,0.67294,23700000.0
2007-03-02 02:33:00,0.6729,0.6729,0.67283,0.67288,102300001.0
2007-03-02 02:34:00,0.67286,0.67289,0.67286,0.67289,86999998.0
2007-03-02 02:35:00,0.67288,0.67288,0.67287,0.67287,23100000.0
2007-03-02 02:36:00,0.67288,0.67288,0.67283,0.67288,161999997.0
2007-03-02 02:37:00,0.67288,0.67288,0.67284,0.67286,209199997.0
2007-03-02 02:38:00,0.67283,0.6729,0.67278,0.6729,146399998.0
2007-03-02 02:39:00,0.67291,0.67291,0.67282,0.67287,239599997.0
2007-03-02 02:40:00,0.67294,0.67294,0.67284,0.67287,76499998.0
2007-03-02 02:41:00,0.6728,0.67288,0.67277,0.67277,152300001.0
2007-03-02 02:42:00,0.6727,0.67278,0.6727,0.67275,121500000.0
2007-03-02 02:43:00,0.67279,0.67288,0.67279,0.67279,87500001.0
2007-03-02 02:44:00,0.67279,0.67279,0.67272,0.67276,114500002.0
2007-03-02 02:45:00,0.67274,0.67282,0.67274,0.67282,45500001.0
2007-03-02 02:46:00,0.67281,0.67287,0.67281,0.67286,97099999.0
2007-03-02 02:47:00,0.67287,0.67295,0.67285,0.67287,178699999.0
2007-03-02 02:48:00,0.67283,0.67285,0.67283,0.67284,59300001.0
2007-03-02 02:49:00,0.6729,0.6729,0.67288,0.67288,18000000.0
2007-03-02 02:50:00,0.67287,0.67289,0.67285,0.67286,162200003.0
2007-03-02 02:51:00,0.67282,0.67285,0.6728,0.67285,116500001.0
2007-03-02 02:52:00,0.67291,0.67292,0.67284,0.67287,159899999.0
2007-03-02 02:53:00,0.67285,0.67285,0.6728,0.67285,31600000.0
2007-03-02 02:54:00,0.67283,0.67291,0.67277,0.67284,210200001.0
2007-03-02 02:55:00,0.67282,0.67282,0.67269,0.6727,101199999.0
2007-03-02 02:56:00,0.67275,0.67278,0.67273,0.67278,52000002.0
2007-03-02 02:57:00,0.67277,0.67283,0.67276,0.6728,82500001.0
2007-03-02 02:58:00,0.67284,0.67292,0.67282,0.67292,128699997.0
2007-03-02 02:59:00,0.67284,0.67284,0.67276,0.67278,181500000.0
2007-03-02 03:00:00,0.67282,0.67282,0.67281,0.67281,55000002.0
2007-03-02 03:01:00,0.67278,0.67281,0.67275,0.67277,49500001.0
2007-03-02 03:02:00,0.67281,0.67285,0.67275,0.67277,86000001.0
2007-03-02 03:03:00,0.67274,0.67282,0.67274,0.67277,105400002.0
2007-03-02 03:04:00,0.67279,0.67283,0.67275,0.67275,222799999.0
2007-03-02 03:05:00,0.67275,0.67283,0.6727,0.67273,149399998.0
2007-03-02 03:06:00,0.67282,0.67282,0.67271,0.6728,97799998.0
2007-03-02 03:07:00,0.67274,0.67278,0.67274,0.67276,142600004.0
2007-03-02 03:08:00,0.67273,0.67273,0.67273,0.67273,96600002.0
2007-03-02 03:09:00,0.67273,0.67273,0.67268,0.67268,195400000.0
2007-03-02 03:10:00,0.67277,0.67278,0.67268,0.67273,231699995.0
2007-03-02 03:11:00,0.6727,0.67275,0.6727,0.67272,76300001.0
2007-03-02 03:12:00,0.67275,0.67277,0.67272,0.67273,118100000.0
2007-03-02 03:13:00,0.67269,0.67274,0.67266,0.67269,126600001.0
2007-03-02 03:14:00,0.67272,0.67272,0.6727,0.6727,43800001.0
2007-03-02 03:15:00,0.67274,0.67276,0.67268,0.67269,118800000.0
2007-03-02 03:16:00,0.67273,0.67273,0.67265,0.67265,38400001.0
2007-03-02 03:17:00,0.67271,0.67277,0.67268,0.67277,64000000.0
2007-03-02 03:18:00,0.67277,0.67277,0.67273,0.67277,30400000.0
2007-03-02 03:19:00,0.67273,0.67273,0.67272,0.67272,14700000.0
2007-03-02 03:20:00,0.67272,0.67272,0.67268,0.67268,10400000.0
2007-03-02 03:21:00,0.6727,0.67277,0.6727,0.67277,30800000.0
2007-03-02 03:22:00,0.67275,0.67275,0.67272,0.67272,113200002.0
2007-03-02 03:23:00,0.67271,0.67271,0.67269,0.67269,62200000.0
2007-03-02 03:24:00,0.67277,0.67282,0.67253,0.67253,329800002.0
2007-03-02 03:25:00,0.67267,0.67272,0.67267,0.67272,50200000.0
2007-03-02 03:26:00,0.67273,0.67273,0.6727,0.6727,65399997.0
2007-03-02 03:27:00,0.67275,0.67281,0.67268,0.67278,287099994.0
2007-03-02 03:28:00,0.67275,0.67277,0.6727,0.67272,91799998.0
2007-03-02 03:29:00,0.67274,0.67276,0.67272,0.67272,85900000.0
2007-03-02 03:30:00,0.67271,0.67271,0.67268,0.67268,73800000.0
2007-03-02 03:31:00,0.67274,0.67275,0.6727,0.67273,137699996.0
2007-03-02 03:32:00,0.6727,0.67277,0.6727,0.67277,13700000.0
2007-03-02 03:33:00,0.67267,0.67267,0.67267,0.67267,4800000.0
2007-03-02 03:34:00,0.67275,0.67275,0.6727,0.67273,232400004.0
2007-03-02 03:35:00,0.67273,0.67275,0.67272,0.67275,125799999.0
2007-03-02 03:36:00,0.67275,0.67275,0.67273,0.67273,39899998.0
2007-03-02 03:37:00,0.67275,0.67278,0.67273,0.67275,91300000.0
2007-03-02 03:38:00,0.67273,0.67273,0.67265,0.67265,142600001.0
2007-03-02 03:39:00,0.67271,0.67274,0.67266,0.67267,132900000.0
2007-03-02 03:40:00,0.67269,0.67273,0.67269,0.67273,75100001.0
2007-03-02 03:41:00,0.67273,0.67273,0.67272,0.67272,18600000.0
2007-03-02 03:42:00,0.67271,0.67273,0.67269,0.67271,126200000.0
2007-03-02 03:43:00,0.67272,0.67273,0.67272,0.67273,86900002.0
2007-03-02 03:44:00,0.67269,0.67273,0.67267,0.67272,74900002.0
2007-03-02 03:45:00,0.67271,0.67276,0.6727,0.67275,164700002.0
2007-03-02 03:46:00,0.67272,0.67272,0.67272,0.67272,25500001.0
2007-03-02 03:47:00,0.67272,0.67272,0.67272,0.67272,22299999.0
2007-03-02 03:48:00,0.67272,0.67278,0.67272,0.67278,3200000.0
2007-03-02 03:49:00,0.67275,0.67275,0.6727,0.67273,134100000.0
2007-03-02 03:50:00,0.6727,0.67273,0.6727,0.67273,80499998.0
2007-03-02 03:51:00,0.67273,0.67275,0.67273,0.67275,9600000.0
2007-03-02 03:52:00,0.67278,0.67278,0.67275,0.67275,57300002.0
2007-03-02 03:53:00,0.67278,0.67278,0.67273,0.67273,71000000.0
2007-03-02 03:54:00,0.67277,0.67277,0.67273,0.67275,61300000.0
2007-03-02 03:55:00,0.67272,0.67272,0.67268,0.67268,111199997.0
2007-03-02 03:56:00,0.67272,0.67272,0.67265,0.67265,36900000.0
2007-03-02 03:57:00,0.67273,0.67273,0.67273,0.67273,14700000.0
2007-03-02 03:58:00,0.67267,0.67275,0.67267,0.67269,126000001.0
2007-03-02 03:59:00,0.67267,0.67267,0.67257,0.67257,82300002.0
2007-03-02 04:00:00,0.67269,0.67269,0.67269,0.67269,39800000.0
2007-03-02 04:01:00,0.6727,0.67274,0.6727,0.67271,268100001.0
2007-03-02 04:02:00,0.67269,0.67274,0.67266,0.67267,92400002.0
2007-03-02 04:03:00,0.67274,0.67274,0.67269,0.67269,90000001.0
2007-03-02 04:04:00,0.67269,0.67271,0.67266,0.67271,61600001.0
2007-03-02 04:05:00,0.67275,0.67275,0.67273,0.67273,45100002.0
2007-03-02 04:06:00,0.67275,0.67275,0.67254,0.67255,187000002.0
2007-03-02 04:07:00,0.67273,0.67273,0.67272,0.67272,45500000.0
2007-03-02 04:08:00,0.67273,0.67277,0.67249,0.67249,88700001.0
2007-03-02 04:09:00,0.67275,0.67275,0.67275,0.67275,44600001.0
2007-03-02 04:10:00,0.67275,0.67275,0.67273,0.67273,22800000.0
2007-03-02 04:11:00,0.67275,0.67277,0.6727,0.6727,94700001.0
2007-03-02 04:12:00,0.67271,0.67275,0.67271,0.67275,8800000.0
2007-03-02 04:13:00,0.67266,0.67271,0.67259,0.67271,162600003.0
2007-03-02 04:14:00,0.67267,0.67267,0.67265,0.67265,34300000.0
2007-03-02 04:15:00,0.67274,0.6728,0.67274,0.6728,40700000.0
2007-03-02 04:16:00,0.67276,0.67282,0.67274,0.67282,138800001.0
2007-03-02 04:17:00,0.67279,0.67279,0.67276,0.67276,20000000.0
2007-03-02 04:18:00,0.67277,0.67282,0.67277,0.67281,107800002.0
2007-03-02 04:19:00,0.67278,0.67282,0.67269,0.67269,199700003.0
2007-03-02 04:20:00,0.67269,0.67275,0.67269,0.67273,119899996.0
2007-03-02 04:21:00,0.67275,0.67275,0.67268,0.67275,106799998.0
2007-03-02 04:22:00,0.67275,0.67275,0.67268,0.67269,160200000.0
2007-03-02 04:23:00,0.6727,0.67279,0.67268,0.67268,43000001.0
2007-03-02 04:24:00,0.67265,0.67273,0.67264,0.67273,83599997.0
2007-03-02 04:25:00,0.67277,0.67277,0.67269,0.67269,190600000.0
2007-03-02 04:26:00,0.67267,0.67275,0.67267,0.67275,79300001.0
2007-03-02 04:27:00,0.67267,0.67276,0.67265,0.67276,185199998.0
2007-03-02 04:28:00,0.67273,0.67273,0.67264,0.67268,130900001.0
2007-03-02 04:29:00,0.67273,0.67276,0.67268,0.67272,188700003.0
2007-03-02 04:30:00,0.67271,0.67273,0.67265,0.67271,80799998.0
2007-03-02 04:31:00,0.67272,0.67273,0.67264,0.67271,197400003.0
2007-03-02 04:32:00,0.67269,0.67271,0.67267,0.67269,201100000.0
2007-03-02 04:33:00,0.67273,0.67273,0.67264,0.67265,167699996.0
2007-03-02 04:34:00,0.67266,0.67271,0.6726,0.67271,170700002.0
2007-03-02 04:35:00,0.67273,0.67273,0.67266,0.67267,77300000.0
2007-03-02 04:36:00,0.6727,0.6727,0.67262,0.67268,135600002.0
2007-03-02 04:37:00,0.6726,0.67263,0.6726,0.67261,72799998.0
2007-03-02 04:38:00,0.67259,0.67263,0.67257,0.67263,130800001.0
2007-03-02 04:39:00,0.67251,0.67251,0.67239,0.67247,307400008.0
2007-03-02 04:40:00,0.67261,0.67264,0.67255,0.67256,152299999.0
2007-03-02 04:41:00,0.67262,0.67262,0.6726,0.67262,80800000.0
2007-03-02 04:42:00,0.67267,0.67267,0.6726,0.67265,75699998.0
2007-03-02 04:43:00,0.67263,0.67265,0.67262,0.67263,139399998.0
2007-03-02 04:44:00,0.67261,0.67268,0.67261,0.67266,148700000.0
2007-03-02 04:45:00,0.6726,0.67265,0.67258,0.67265,157199997.0
2007-03-02 04:46:00,0.67263,0.67264,0.67258,0.67264,125999999.0
2007-03-02 04:47:00,0.67267,0.6727,0.67259,0.67268,268599994.0
2007-03-02 04:48:00,0.67271,0.67272,0.67269,0.67271,105299999.0
2007-03-02 04:49:00,0.67266,0.67274,0.67265,0.67274,140800003.0
2007-03-02 04:50:00,0.67273,0.67275,0.67268,0.67272,177200003.0
2007-03-02 04:51:00,0.67272,0.67272,0.67272,0.67272,40700000.0
2007-03-02 04:52:00,0.67269,0.67273,0.67259,0.67273,170100005.0
2007-03-02 04:53:00,0.67275,0.67277,0.6727,0.67275,110000002.0
2007-03-02 04:54:00,0.67276,0.67278,0.67276,0.67278,91700004.0
2007-03-02 04:55:00,0.67275,0.67281,0.67273,0.6728,88399999.0
2007-03-02 04:56:00,0.67282,0.67286,0.67282,0.67284,84900001.0
2007-03-02 04:57:00,0.67275,0.6728,0.67275,0.6728,73400002.0
2007-03-02 04:58:00,0.67273,0.67275,0.67272,0.67275,48900000.0
2007-03-02 04:59:00,0.67249,0.67268,0.67249,0.67263,218800000.0
2007-03-02 05:00:00,0.6727,0.67273,0.6727,0.67273,83699998.0
2007-03-02 05:01:00,0.67269,0.67273,0.67268,0.67272,119499999.0
2007-03-02 05:02:00,0.67271,0.67271,0.6727,0.6727,11200000.0
2007-03-02 05:03:00,0.67275,0.67275,0.67268,0.67268,75100000.0
2007-03-02 05:04:00,0.67266,0.67271,0.67266,0.67271,94699999.0
2007-03-02 05:05:00,0.67277,0.67277,0.67277,0.67277,6000000.0
2007-03-02 05:06:00,0.67273,0.67273,0.6727,0.6727,116000000.0
2007-03-02 05:07:00,0.67263,0.67275,0.67258,0.67258,98400001.0
2007-03-02 05:08:00,0.67273,0.67282,0.67259,0.6727,293400000.0
2007-03-02 05:09:00,0.67264,0.67276,0.67264,0.67276,58299999.0
2007-03-02 05:10:00,0.67275,0.67282,0.67262,0.6727,180500002.0
2007-03-02 05:11:00,0.67273,0.67275,0.6727,0.6727,125300002.0
2007-03-02 05:12:00,0.67277,0.67277,0.67273,0.67273,24700001.0
2007-03-02 05:13:00,0.67252,0.67288,0.67252,0.67287,182299998.0
2007-03-02 05:14:00,0.67274,0.67274,0.67264,0.67267,210899999.0
2007-03-02 05:15:00,0.6727,0.67271,0.6727,0.67271,77500000.0
2007-03-02 05:16:00,0.67275,0.67281,0.67267,0.67281,129699998.0
2007-03-02 05:17:00,0.6728,0.6728,0.67277,0.6728,81499999.0
2007-03-02 05:18:00,0.67275,0.67283,0.67275,0.67275,154599997.0
2007-03-02 05:19:00,0.67278,0.67278,0.67277,0.67277,79399997.0
2007-03-02 05:20:00,0.67278,0.67285,0.67278,0.67278,116999999.0
2007-03-02 05:21:00,0.67278,0.67282,0.67278,0.6728,188299999.0
2007-03-02 05:22:00,0.6728,0.67285,0.67278,0.67285,107199997.0
2007-03-02 05:23:00,0.67284,0.67284,0.67274,0.67277,62299998.0
2007-03-02 05:24:00,0.67275,0.67275,0.6727,0.6727,202800001.0
2007-03-02 05:25:00,0.67278,0.6728,0.67276,0.6728,74700001.0
2007-03-02 05:26:00,0.6728,0.67283,0.67275,0.67275,173600003.0
2007-03-02 05:27:00,0.67267,0.67267,0.67249,0.67249,173899995.0
2007-03-02 05:28:00,0.67277,0.67283,0.67277,0.67277,75000000.0
2007-03-02 05:29:00,0.67279,0.67279,0.67274,0.67274,31100001.0
2007-03-02 05:30:00,0.67272,0.67283,0.67271,0.67278,163699999.0
2007-03-02 05:31:00,0.67283,0.67283,0.67278,0.67279,77399999.0
2007-03-02 05:32:00,0.6727,0.67282,0.67261,0.67264,155800003.0
2007-03-02 05:33:00,0.6728,0.67288,0.6728,0.67285,152100000.0
2007-03-02 05:34:00,0.67283,0.67284,0.67275,0.67284,146099997.0
2007-03-02 05:35:00,0.67278,0.67282,0.67274,0.67282,151199997.0
2007-03-02 05:36:00,0.67282,0.67282,0.6728,0.67282,83700004.0
2007-03-02 05:37:00,0.67281,0.67289,0.67281,0.67289,54900000.0
2007-03-02 05:38:00,0.67291,0.67292,0.67291,0.67292,40600000.0
2007-03-02 05:39:00,0.67282,0.67285,0.67278,0.67285,140999999.0
2007-03-02 05:40:00,0.67285,0.67285,0.67274,0.6728,87999999.0
2007-03-02 05:41:00,0.6728,0.67287,0.67278,0.67287,134000004.0
2007-03-02 05:42:00,0.6729,0.67293,0.6729,0.6729,62799999.0
2007-03-02 05:43:00,0.67284,0.67288,0.67284,0.67284,10900000.0
2007-03-02 05:44:00,0.67288,0.67288,0.67285,0.67285,27900000.0
2007-03-02 05:45:00,0.67284,0.67288,0.67278,0.67278,145599998.0
2007-03-02 05:46:00,0.67285,0.67296,0.67285,0.67296,112699997.0
2007-03-02 05:47:00,0.67295,0.673,0.67294,0.67296,203599998.0
2007-03-02 05:48:00,0.67302,0.67307,0.67302,0.67303,101199999.0
2007-03-02 05:49:00,0.67307,0.67315,0.67302,0.67302,164500004.0
2007-03-02 05:50:00,0.67307,0.67309,0.67304,0.67305,74300000.0
2007-03-02 05:51:00,0.67307,0.67307,0.67297,0.67304,184700002.0
2007-03-02 05:52:00,0.673,0.673,0.67287,0.67299,136700000.0
2007-03-02 05:53:00,0.67296,0.673,0.67294,0.67295,59899999.0
2007-03-02 05:54:00,0.67295,0.673,0.67292,0.67298,44100000.0
2007-03-02 05:55:00,0.673,0.673,0.67297,0.67297,20800000.0
2007-03-02 05:56:00,0.67295,0.67302,0.67292,0.67297,91800001.0
2007-03-02 05:57:00,0.67295,0.673,0.67295,0.67298,136400004.0
2007-03-02 05:58:00,0.67294,0.67294,0.6729,0.6729,53799998.0
2007-03-02 05:59:00,0.67287,0.67293,0.67283,0.67293,178400004.0
2007-03-02 06:00:00,0.6729,0.67295,0.6729,0.67295,199099997.0
2007-03-02 06:01:00,0.67292,0.67292,0.67292,0.67292,8000000.0
2007-03-02 06:02:00,0.67293,0.67293,0.67286,0.67288,172500002.0
2007-03-02 06:03:00,0.67285,0.67288,0.67282,0.67282,154899999.0
2007-03-02 06:04:00,0.67282,0.67288,0.67277,0.67288,114200001.0
2007-03-02 06:05:00,0.67287,0.67287,0.6728,0.67283,162899996.0
2007-03-02 06:06:00,0.67282,0.6729,0.67281,0.67283,136600003.0
2007-03-02 06:07:00,0.67286,0.67289,0.67283,0.67289,183700002.0
2007-03-02 06:08:00,0.67287,0.67287,0.67285,0.67285,110100004.0
2007-03-02 06:09:00,0.67283,0.67283,0.67279,0.67279,20700001.0
2007-03-02 06:10:00,0.67277,0.67284,0.67275,0.67284,47100000.0
2007-03-02 06:11:00,0.67253,0.67273,0.6725,0.67264,222200004.0
2007-03-02 06:12:00,0.6727,0.67285,0.67263,0.67281,117399997.0
2007-03-02 06:13:00,0.67282,0.67282,0.67282,0.67282,4800000.0
2007-03-02 06:14:00,0.67281,0.6729,0.67278,0.67282,196399998.0
2007-03-02 06:15:00,0.67278,0.67282,0.67278,0.6728,66200000.0
2007-03-02 06:16:00,0.67285,0.67285,0.67277,0.6728,305800004.0
2007-03-02 06:17:00,0.67279,0.67285,0.67278,0.6728,114500001.0
2007-03-02 06:18:00,0.6728,0.6728,0.6728,0.6728,35099998.0
2007-03-02 06:19:00,0.67286,0.67286,0.67282,0.67284,86299996.0
2007-03-02 06:20:00,0.67279,0.67283,0.67278,0.67278,136199999.0
2007-03-02 06:21:00,0.67278,0.67282,0.67278,0.67281,56500001.0
2007-03-02 06:22:00,0.67282,0.67283,0.67282,0.67283,9600000.0
2007-03-02 06:23:00,0.67287,0.67292,0.67287,0.6729,71100001.0
2007-03-02 06:24:00,0.67291,0.67295,0.67284,0.67284,125299999.0
2007-03-02 06:25:00,0.6728,0.67288,0.6728,0.67283,39100001.0
2007-03-02 06:26:00,0.67285,0.6729,0.67285,0.67287,143300000.0
2007-03-02 06:27:00,0.67289,0.673,0.67289,0.6729,82800001.0
2007-03-02 06:28:00,0.67298,0.67299,0.67296,0.67297,89500001.0
2007-03-02 06:29:00,0.67295,0.673,0.67295,0.673,169299999.0
2007-03-02 06:30:00,0.67297,0.67305,0.67296,0.67305,103600004.0
2007-03-02 06:31:00,0.67302,0.67305,0.67299,0.67305,173300002.0
2007-03-02 06:32:00,0.67304,0.67309,0.67304,0.67306,128400001.0
2007-03-02 06:33:00,0.67294,0.67301,0.67294,0.67299,43100001.0
2007-03-02 06:34:00,0.67307,0.67308,0.67305,0.67305,107099999.0
2007-03-02 06:35:00,0.67301,0.67301,0.67299,0.67299,31900000.0
2007-03-02 06:36:00,0.67292,0.67301,0.67292,0.67297,159500002.0
2007-03-02 06:37:00,0.67299,0.67304,0.67295,0.67303,126700002.0
2007-03-02 06:38:00,0.673,0.67303,0.673,0.67303,94299999.0
2007-03-02 06:39:00,0.67304,0.67304,0.67297,0.673,112999998.0
2007-03-02 06:40:00,0.67306,0.67312,0.67306,0.67312,103000002.0
2007-03-02 06:41:00,0.67304,0.67304,0.67291,0.67293,148200003.0
2007-03-02 06:42:00,0.67296,0.67299,0.6729,0.6729,62500001.0
2007-03-02 06:43:00,0.67294,0.67297,0.67292,0.67297,87600000.0
2007-03-02 06:44:00,0.67297,0.67302,0.67295,0.67295,167399996.0
2007-03-02 06:45:00,0.673,0.67304,0.67298,0.67298,95900000.0
2007-03-02 06:46:00,0.673,0.67307,0.673,0.673,172199999.0
2007-03-02 06:47:00,0.67301,0.67306,0.67301,0.67304,85399997.0
2007-03-02 06:48:00,0.67303,0.67308,0.67301,0.67302,136499997.0
2007-03-02 06:49:00,0.67305,0.6731,0.673,0.673,134900002.0
2007-03-02 06:50:00,0.67305,0.67311,0.67303,0.67303,82700001.0
2007-03-02 06:51:00,0.67302,0.67302,0.67298,0.67298,50299998.0
2007-03-02 06:52:00,0.67302,0.67308,0.67302,0.67308,132499997.0
2007-03-02 06:53:00,0.67308,0.67308,0.673,0.673,24800000.0
2007-03-02 06:54:00,0.67304,0.67305,0.67304,0.67305,111000000.0
2007-03-02 06:55:00,0.67311,0.67311,0.67301,0.67301,101699999.0
2007-03-02 06:56:00,0.673,0.67308,0.673,0.67302,226000001.0
2007-03-02 06:57:00,0.673,0.673,0.673,0.673,2400000.0
2007-03-02 06:58:00,0.67303,0.67307,0.67297,0.67302,229700001.0
2007-03-02 06:59:00,0.673,0.67305,0.673,0.67305,17600000.0
2007-03-02 07:00:00,0.673,0.67305,0.673,0.67305,59000000.0
2007-03-02 07:01:00,0.67302,0.67305,0.67302,0.67302,150300002.0
2007-03-02 07:02:00,0.67302,0.67305,0.67302,0.67302,94300001.0
2007-03-02 07:03:00,0.67305,0.67307,0.67305,0.67307,19100000.0
2007-03-02 07:04:00,0.67302,0.67308,0.67302,0.67308,11200000.0
2007-03-02 07:05:00,0.67304,0.67304,0.67299,0.67299,26200000.0
2007-03-02 07:06:00,0.67323,0.67325,0.67293,0.67293,168600003.0
2007-03-02 07:07:00,0.67299,0.67301,0.67299,0.67301,64600001.0
2007-03-02 07:08:00,0.67302,0.67305,0.67302,0.67302,137100001.0
2007-03-02 07:09:00,0.67297,0.67304,0.67285,0.67293,146599999.0
2007-03-02 07:10:00,0.67302,0.67305,0.67302,0.67302,136999997.0
2007-03-02 07:11:00,0.6729,0.67307,0.6729,0.67305,132499997.0
2007-03-02 07:12:00,0.673,0.673,0.673,0.673,48799999.0
2007-03-02 07:13:00,0.67303,0.67308,0.67303,0.67305,46300000.0
2007-03-02 07:14:00,0.67304,0.67304,0.67296,0.67302,151599996.0
2007-03-02 07:15:00,0.67305,0.67305,0.673,0.673,171500004.0
2007-03-02 07:16:00,0.67305,0.67305,0.67302,0.67305,195500001.0
2007-03-02 07:17:00,0.67302,0.67302,0.67297,0.67297,197399999.0
2007-03-02 07:18:00,0.67297,0.67301,0.67296,0.67298,137300000.0
2007-03-02 07:19:00,0.67297,0.67302,0.67297,0.67298,126600001.0
2007-03-02 07:20:00,0.673,0.67302,0.67293,0.67295,130800001.0
2007-03-02 07:21:00,0.67298,0.67302,0.67294,0.67298,166299999.0
2007-03-02 07:22:00,0.67295,0.67299,0.67295,0.67298,186600003.0
2007-03-02 07:23:00,0.67296,0.67296,0.67294,0.67294,4300000.0
2007-03-02 07:24:00,0.67292,0.67301,0.67292,0.67296,139699997.0
2007-03-02 07:25:00,0.67298,0.67305,0.6729,0.67305,232499996.0
2007-03-02 07:26:00,0.67305,0.67305,0.67303,0.67303,47900000.0
2007-03-02 07:27:00,0.67303,0.67303,0.67302,0.67302,43100001.0
2007-03-02 07:28:00,0.673,0.67305,0.67299,0.67305,28500000.0
2007-03-02 07:29:00,0.67305,0.67305,0.673,0.67305,141599999.0
2007-03-02 07:30:00,0.67302,0.67303,0.67298,0.67298,204999999.0
2007-03-02 07:31:00,0.67308,0.67308,0.67302,0.67302,9600000.0
2007-03-02 07:32:00,0.67303,0.67305,0.673,0.67305,78899998.0
2007-03-02 07:33:00,0.673,0.67305,0.67278,0.67291,203400004.0
2007-03-02 07:34:00,0.673,0.67305,0.673,0.67305,229400002.0
2007-03-02 07:35:00,0.67304,0.67304,0.67298,0.67302,91200000.0
2007-03-02 07:36:00,0.673,0.67315,0.67299,0.67303,165100000.0
2007-03-02 07:37:00,0.67305,0.67305,0.67297,0.673,268600002.0
2007-03-02 07:38:00,0.67303,0.67303,0.67293,0.67299,265599997.0
2007-03-02 07:39:00,0.67297,0.67302,0.67296,0.67299,111400001.0
2007-03-02 07:40:00,0.673,0.673,0.67295,0.67295,105299997.0
2007-03-02 07:41:00,0.67288,0.67301,0.67288,0.67297,205300002.0
2007-03-02 07:42:00,0.67294,0.67301,0.67294,0.673,112900000.0
2007-03-02 07:43:00,0.673,0.67307,0.673,0.67303,207200000.0
2007-03-02 07:44:00,0.67304,0.67304,0.67291,0.67295,154199999.0
2007-03-02 07:45:00,0.67295,0.67297,0.67294,0.67294,111200001.0
2007-03-02 07:46:00,0.67293,0.67301,0.67293,0.67297,155999997.0
2007-03-02 07:47:00,0.67306,0.67309,0.67306,0.67309,119800002.0
2007-03-02 07:48:00,0.67306,0.67306,0.673,0.67302,98099999.0
2007-03-02 07:49:00,0.67302,0.67307,0.67263,0.67263,130499999.0
2007-03-02 07:50:00,0.67305,0.67305,0.67302,0.67303,87800000.0
2007-03-02 07:51:00,0.673,0.67305,0.67298,0.67298,152200000.0
2007-03-02 07:52:00,0.67302,0.67302,0.673,0.673,47799998.0
2007-03-02 07:53:00,0.67304,0.67304,0.67299,0.67299,72599999.0
2007-03-02 07:54:00,0.67302,0.67303,0.67299,0.67299,65199999.0
2007-03-02 07:55:00,0.673,0.67304,0.67297,0.673,150000002.0
2007-03-02 07:56:00,0.67298,0.67309,0.67298,0.67305,150699998.0
2007-03-02 07:57:00,0.67301,0.67301,0.67301,0.67301,40600001.0
2007-03-02 07:58:00,0.67295,0.67299,0.67288,0.6729,190699997.0
2007-03-02 07:59:00,0.67294,0.67298,0.67294,0.67298,80000000.0
2007-03-02 08:00:00,0.67295,0.67303,0.67292,0.67295,140299999.0
2007-03-02 08:01:00,0.67299,0.67306,0.67298,0.673,141600000.0
2007-03-02 08:02:00,0.67305,0.67305,0.67305,0.67305,25500000.0
2007-03-02 08:03:00,0.67308,0.67308,0.67308,0.67308,54200001.0
2007-03-02 08:04:00,0.67302,0.67304,0.67299,0.67304,41500000.0
2007-03-02 08:05:00,0.67303,0.67305,0.67303,0.67305,77000001.0
2007-03-02 08:06:00,0.67304,0.67306,0.67301,0.67305,39100000.0
2007-03-02 08:07:00,0.67298,0.67303,0.67291,0.67303,221499998.0
2007-03-02 08:08:00,0.67299,0.67305,0.67299,0.67303,110200001.0
2007-03-02 08:09:00,0.67303,0.67303,0.67298,0.67298,52600000.0
2007-03-02 08:10:00,0.67302,0.67302,0.67294,0.673,103800001.0
2007-03-02 08:11:00,0.67298,0.67301,0.67294,0.67298,132199999.0
2007-03-02 08:12:00,0.673,0.673,0.67295,0.673,118699999.0
2007-03-02 08:13:00,0.67298,0.67302,0.67298,0.67302,121599999.0
2007-03-02 08:14:00,0.67292,0.67302,0.67279,0.67283,188100005.0
2007-03-02 08:15:00,0.67302,0.67302,0.67294,0.67294,154499996.0
2007-03-02 08:16:00,0.67299,0.67301,0.67299,0.67301,3300000.0
2007-03-02 08:17:00,0.67295,0.673,0.67283,0.67294,181099999.0
2007-03-02 08:18:00,0.67305,0.67305,0.67305,0.67305,68999998.0
2007-03-02 08:19:00,0.67307,0.67311,0.67307,0.67311,9600000.0
2007-03-02 08:20:00,0.67318,0.67321,0.67309,0.67321,205100002.0
2007-03-02 08:21:00,0.67328,0.67332,0.67319,0.67319,97199998.0
2007-03-02 08:22:00,0.67337,0.67348,0.67331,0.67348,186199999.0
2007-03-02 08:23:00,0.67346,0.67354,0.67346,0.67352,59800002.0
2007-03-02 08:24:00,0.67352,0.67353,0.67345,0.67346,195900001.0
2007-03-02 08:25:00,0.67342,0.67343,0.67338,0.67342,83100002.0
2007-03-02 08:26:00,0.67341,0.67341,0.67328,0.67328,132499998.0
2007-03-02 08:27:00,0.67325,0.67325,0.67312,0.67317,124200003.0
2007-03-02 08:28:00,0.67317,0.67326,0.67317,0.67322,129300000.0
2007-03-02 08:29:00,0.67322,0.67322,0.67313,0.67313,12000000.0
2007-03-02 08:30:00,0.67313,0.67323,0.67313,0.67323,108800001.0
2007-03-02 08:31:00,0.67319,0.67321,0.67311,0.67316,208800000.0
2007-03-02 08:32:00,0.67315,0.67323,0.67314,0.67323,103100001.0
2007-03-02 08:33:00,0.67322,0.67322,0.67315,0.6732,137000000.0
2007-03-02 08:34:00,0.67317,0.67319,0.67314,0.67317,146099997.0
2007-03-02 08:35:00,0.67312,0.67312,0.67304,0.67304,136599998.0
2007-03-02 08:36:00,0.67308,0.67311,0.67308,0.67311,52200002.0
2007-03-02 08:37:00,0.67311,0.67325,0.67311,0.67325,57000001.0
2007-03-02 08:38:00,0.67328,0.67332,0.67325,0.67328,182000001.0
2007-03-02 08:39:00,0.67326,0.67336,0.67326,0.67331,184600002.0
2007-03-02 08:40:00,0.67322,0.67325,0.6732,0.67325,146900003.0
2007-03-02 08:41:00,0.67324,0.67326,0.67324,0.67326,42900001.0
2007-03-02 08:42:00,0.67324,0.67341,0.67321,0.67341,207200001.0
2007-03-02 08:43:00,0.67357,0.67394,0.67357,0.67389,101400003.0
2007-03-02 08:44:00,0.67385,0.67385,0.67369,0.6738,65299999.0
2007-03-02 08:45:00,0.67365,0.67378,0.67365,0.67371,132700003.0
2007-03-02 08:46:00,0.67374,0.67374,0.67366,0.67374,111800001.0
2007-03-02 08:47:00,0.67371,0.67371,0.67364,0.67371,127600001.0
2007-03-02 08:48:00,0.67371,0.6738,0.67371,0.6738,74300000.0
2007-03-02 08:49:00,0.67376,0.67384,0.67376,0.67384,87699998.0
2007-03-02 08:50:00,0.67381,0.67381,0.67379,0.67379,14700000.0
2007-03-02 08:51:00,0.67373,0.67373,0.67367,0.67367,270800004.0
2007-03-02 08:52:00,0.67363,0.67376,0.67363,0.67376,103999998.0
2007-03-02 08:53:00,0.67373,0.67373,0.67365,0.67365,152900002.0
2007-03-02 08:54:00,0.67362,0.67362,0.67353,0.67353,70999999.0
2007-03-02 08:55:00,0.67358,0.67358,0.67358,0.67358,2400000.0
2007-03-02 08:56:00,0.67351,0.67355,0.67351,0.67351,157200000.0
2007-03-02 08:57:00,0.67359,0.67359,0.67358,0.67358,70500000.0
2007-03-02 08:58:00,0.67369,0.67387,0.67369,0.67379,147800000.0
2007-03-02 08:59:00,0.67379,0.67385,0.67379,0.67381,85799999.0
2007-03-02 09:00:00,0.67381,0.67381,0.67377,0.67377,153400002.0
2007-03-02 09:01:00,0.67375,0.67378,0.6737,0.67373,227600000.0
2007-03-02 09:02:00,0.6737,0.6737,0.67357,0.67358,130700003.0
2007-03-02 09:03:00,0.67363,0.67367,0.6736,0.6736,202499997.0
2007-03-02 09:04:00,0.67363,0.67363,0.67357,0.67358,90199997.0
2007-03-02 09:05:00,0.67361,0.67361,0.6735,0.6735,90199999.0
2007-03-02 09:06:00,0.67344,0.67352,0.67343,0.67344,138900002.0
2007-03-02 09:07:00,0.67347,0.6736,0.67347,0.67357,209199997.0
2007-03-02 09:08:00,0.67356,0.67357,0.67348,0.6735,263099994.0
2007-03-02 09:09:00,0.67358,0.67358,0.67352,0.67352,125699999.0
2007-03-02 09:10:00,0.67357,0.67363,0.67353,0.67363,162200003.0
2007-03-02 09:11:00,0.67361,0.67373,0.67361,0.67373,198100001.0
2007-03-02 09:12:00,0.67374,0.67377,0.67366,0.67369,232599999.0
2007-03-02 09:13:00,0.67364,0.67364,0.67357,0.67362,78100001.0
2007-03-02 09:14:00,0.67361,0.67363,0.67357,0.67361,173299999.0
2007-03-02 09:15:00,0.67359,0.67363,0.67354,0.67363,41700001.0
2007-03-02 09:16:00,0.67366,0.67371,0.67362,0.67371,130700000.0
2007-03-02 09:17:00,0.67367,0.67369,0.67361,0.67364,85300002.0
2007-03-02 09:18:00,0.67361,0.67365,0.67358,0.67365,86100000.0
2007-03-02 09:19:00,0.67365,0.67365,0.67362,0.67362,31900001.0
2007-03-02 09:20:00,0.67363,0.67363,0.67352,0.67359,209199998.0
2007-03-02 09:21:00,0.67355,0.6736,0.67348,0.67354,196500003.0
2007-03-02 09:22:00,0.67341,0.67365,0.67341,0.67365,121900001.0
2007-03-02 09:23:00,0.67363,0.67363,0.67352,0.67359,119299998.0
2007-03-02 09:24:00,0.67361,0.67363,0.67361,0.67362,45500000.0
2007-03-02 09:25:00,0.67363,0.67363,0.67354,0.67363,231199996.0
2007-03-02 09:26:00,0.67363,0.67363,0.67355,0.6736,134100002.0
2007-03-02 09:27:00,0.67367,0.67378,0.67366,0.67375,178699998.0
2007-03-02 09:28:00,0.67376,0.67394,0.67376,0.67384,170199997.0
2007-03-02 09:29:00,0.67386,0.6739,0.67386,0.67388,97200002.0
2007-03-02 09:30:00,0.67386,0.67388,0.67383,0.67383,241100000.0
2007-03-02 09:31:00,0.67382,0.67382,0.67374,0.67376,263300000.0
2007-03-02 09:32:00,0.67377,0.67382,0.67375,0.6738,265799999.0
2007-03-02 09:33:00,0.67375,0.67375,0.67363,0.67363,103700003.0
2007-03-02 09:34:00,0.67366,0.67375,0.67362,0.67362,163299998.0
2007-03-02 09:35:00,0.6736,0.67365,0.67356,0.67365,93400001.0
2007-03-02 09:36:00,0.67363,0.67368,0.67357,0.6736,95900000.0
2007-03-02 09:37:00,0.67358,0.67368,0.67358,0.67363,113000002.0
2007-03-02 09:38:00,0.67367,0.6737,0.67363,0.6737,77100001.0
2007-03-02 09:39:00,0.67367,0.67368,0.67365,0.67366,107399998.0
2007-03-02 09:40:00,0.67366,0.67366,0.67365,0.67365,60499999.0
2007-03-02 09:41:00,0.67364,0.67375,0.67364,0.67372,100699998.0
2007-03-02 09:42:00,0.67379,0.67386,0.67374,0.67379,200200001.0
2007-03-02 09:43:00,0.67373,0.67378,0.67367,0.67378,188899999.0
2007-03-02 09:44:00,0.67369,0.67376,0.67368,0.67376,58100000.0
2007-03-02 09:45:00,0.67377,0.67377,0.67369,0.67375,126199997.0
2007-03-02 09:46:00,0.67379,0.67379,0.67369,0.67369,127100000.0
2007-03-02 09:47:00,0.67365,0.6737,0.67365,0.67368,110299997.0
2007-03-02 09:48:00,0.67365,0.67373,0.67365,0.67367,130399998.0
2007-03-02 09:49:00,0.67367,0.67372,0.67364,0.67365,113199998.0
2007-03-02 09:50:00,0.67366,0.67368,0.67352,0.67354,179799995.0
2007-03-02 09:51:00,0.67348,0.67349,0.67343,0.67343,117999999.0
2007-03-02 09:52:00,0.67347,0.67351,0.67347,0.67351,45000000.0
2007-03-02 09:53:00,0.67358,0.67375,0.67352,0.67375,273000001.0
2007-03-02 09:54:00,0.67373,0.67377,0.67367,0.67371,103700000.0
2007-03-02 09:55:00,0.67368,0.67368,0.6736,0.67362,141400002.0
2007-03-02 09:56:00,0.67356,0.6736,0.67344,0.67344,127799999.0
2007-03-02 09:57:00,0.67342,0.6736,0.67342,0.67356,134800000.0
2007-03-02 09:58:00,0.67361,0.67363,0.67355,0.67363,162400005.0
2007-03-02 09:59:00,0.67367,0.6737,0.67365,0.67365,94299999.0
2007-03-02 10:00:00,0.67367,0.67376,0.67367,0.67376,59899998.0
2007-03-02 10:01:00,0.67371,0.67375,0.67366,0.67373,98100002.0
2007-03-02 10:02:00,0.67372,0.67381,0.67371,0.67378,99499998.0
2007-03-02 10:03:00,0.67382,0.67393,0.67381,0.67393,242099999.0
2007-03-02 10:04:00,0.67395,0.67397,0.6737,0.6737,177199999.0
2007-03-02 10:05:00,0.67374,0.67383,0.67374,0.67383,122900002.0
2007-03-02 10:06:00,0.67382,0.67385,0.67377,0.67385,136500000.0
2007-03-02 10:07:00,0.67372,0.6738,0.67371,0.67377,249399997.0
2007-03-02 10:08:00,0.6738,0.67383,0.67376,0.6738,198800001.0
2007-03-02 10:09:00,0.67379,0.6738,0.67374,0.67375,218099999.0
2007-03-02 10:10:00,0.67373,0.67377,0.67365,0.67377,143999998.0
2007-03-02 10:11:00,0.67374,0.67376,0.6737,0.67375,156100002.0
2007-03-02 10:12:00,0.67368,0.67368,0.67366,0.67366,54200002.0
2007-03-02 10:13:00,0.67366,0.67373,0.67362,0.67373,141400004.0
2007-03-02 10:14:00,0.67375,0.67385,0.67375,0.67381,175500006.0
2007-03-02 10:15:00,0.67378,0.67381,0.67374,0.67377,129800002.0
2007-03-02 10:16:00,0.67373,0.67374,0.67373,0.67374,23200000.0
2007-03-02 10:17:00,0.67368,0.67373,0.67366,0.67371,263600005.0
2007-03-02 10:18:00,0.67371,0.67371,0.67362,0.67365,134199999.0
2007-03-02 10:19:00,0.67371,0.67371,0.67362,0.67365,179500000.0
2007-03-02 10:20:00,0.67365,0.67365,0.67361,0.67365,95699999.0
2007-03-02 10:21:00,0.67361,0.67364,0.67361,0.67364,43000000.0
2007-03-02 10:22:00,0.67368,0.67373,0.67365,0.67373,142000003.0
2007-03-02 10:23:00,0.67372,0.67376,0.6737,0.67372,66900000.0
2007-03-02 10:24:00,0.67374,0.6738,0.6737,0.6737,114200000.0
2007-03-02 10:25:00,0.67374,0.67385,0.67374,0.67385,88200001.0
2007-03-02 10:26:00,0.6738,0.67383,0.67368,0.67368,163000001.0
2007-03-02 10:27:00,0.6736,0.67371,0.67355,0.67367,171700000.0
2007-03-02 10:28:00,0.67368,0.67379,0.67368,0.67378,141800000.0
2007-03-02 10:29:00,0.67376,0.67381,0.67372,0.6738,78300000.0
2007-03-02 10:30:00,0.67381,0.67383,0.67379,0.6738,51800000.0
2007-03-02 10:31:00,0.67385,0.67399,0.67383,0.67393,190800002.0
2007-03-02 10:32:00,0.67396,0.67406,0.67396,0.67402,69600001.0
2007-03-02 10:33:00,0.67405,0.6741,0.67402,0.67405,167000004.0
2007-03-02 10:34:00,0.67403,0.67403,0.67394,0.67394,148000004.0
2007-03-02 10:35:00,0.67402,0.67402,0.67376,0.67381,203099999.0
2007-03-02 10:36:00,0.67382,0.67387,0.6738,0.67382,151300001.0
2007-03-02 10:37:00,0.67382,0.67382,0.6738,0.6738,100500002.0
2007-03-02 10:38:00,0.67378,0.67379,0.67367,0.67373,114100001.0
2007-03-02 10:39:00,0.67368,0.67368,0.67357,0.67357,123100002.0
2007-03-02 10:40:00,0.67359,0.67365,0.67355,0.67355,116500004.0
2007-03-02 10:41:00,0.67355,0.67362,0.67352,0.6736,159099998.0
2007-03-02 10:42:00,0.67358,0.67358,0.67349,0.6735,56499999.0
2007-03-02 10:43:00,0.67355,0.67356,0.6735,0.67355,123600002.0
2007-03-02 10:44:00,0.67354,0.67355,0.67349,0.67349,138799998.0
2007-03-02 10:45:00,0.67344,0.67344,0.67336,0.6734,164800000.0
2007-03-02 10:46:00,0.67329,0.67336,0.67328,0.67328,88200000.0
2007-03-02 10:47:00,0.67331,0.67334,0.67331,0.67334,24700000.0
2007-03-02 10:48:00,0.67343,0.67346,0.67343,0.67346,87199996.0
2007-03-02 10:49:00,0.67358,0.67358,0.67358,0.67358,37500000.0
2007-03-02 10:50:00,0.67351,0.67351,0.67336,0.67339,113799999.0
2007-03-02 10:51:00,0.67341,0.67343,0.67333,0.67333,175200000.0
2007-03-02 10:52:00,0.67334,0.67341,0.67334,0.67336,69600000.0
2007-03-02 10:53:00,0.67334,0.67345,0.67334,0.67342,105500000.0
2007-03-02 10:54:00,0.67344,0.67344,0.67339,0.67339,104700000.0
2007-03-02 10:55:00,0.67338,0.67347,0.67333,0.67347,167100005.0
2007-03-02 10:56:00,0.67345,0.67347,0.67334,0.67341,134399999.0
2007-03-02 10:57:00,0.6734,0.67345,0.67337,0.67337,166999998.0
2007-03-02 10:58:00,0.67337,0.67339,0.67334,0.67339,141400003.0
2007-03-02 10:59:00,0.67335,0.67343,0.67332,0.67343,140200003.0
2007-03-02 11:00:00,0.67335,0.67346,0.67335,0.67341,45400000.0
2007-03-02 11:01:00,0.67347,0.67353,0.67344,0.67347,86200000.0
2007-03-02 11:02:00,0.6734,0.6734,0.67332,0.67332,102099998.0
2007-03-02 11:03:00,0.67328,0.67334,0.67323,0.67325,156299999.0
2007-03-02 11:04:00,0.67322,0.67326,0.67319,0.67325,112700000.0
2007-03-02 11:05:00,0.67319,0.67319,0.67302,0.67307,208399999.0
2007-03-02 11:06:00,0.67308,0.67312,0.67302,0.67312,105000000.0
2007-03-02 11:07:00,0.67314,0.67324,0.67314,0.67318,104800000.0
2007-03-02 11:08:00,0.67325,0.67328,0.67321,0.67328,136200001.0
2007-03-02 11:09:00,0.67332,0.67333,0.67329,0.67329,203700004.0
2007-03-02 11:10:00,0.67335,0.67335,0.67332,0.67332,86300001.0
2007-03-02 11:11:00,0.67333,0.67337,0.67333,0.67337,43900000.0
2007-03-02 11:12:00,0.6734,0.67342,0.67338,0.6734,49000001.0
2007-03-02 11:13:00,0.67339,0.67342,0.67336,0.6734,263699998.0
2007-03-02 11:14:00,0.67344,0.67346,0.67339,0.67342,142000000.0
2007-03-02 11:15:00,0.67346,0.67346,0.67338,0.67343,144800001.0
2007-03-02 11:16:00,0.67346,0.6735,0.67344,0.67346,291300004.0
2007-03-02 11:17:00,0.67343,0.67343,0.67319,0.67323,237300000.0
2007-03-02 11:18:00,0.67321,0.67331,0.67321,0.6733,75700000.0
2007-03-02 11:19:00,0.67325,0.67325,0.67314,0.67323,294399998.0
2007-03-02 11:20:00,0.67321,0.67332,0.67321,0.67328,110199998.0
2007-03-02 11:21:00,0.67338,0.67338,0.67332,0.67332,70999999.0
2007-03-02 11:22:00,0.67331,0.67331,0.67325,0.67326,88899997.0
2007-03-02 11:23:00,0.67323,0.67325,0.67313,0.67315,123399998.0
2007-03-02 11:24:00,0.67314,0.67318,0.67311,0.67318,86499998.0
2007-03-02 11:25:00,0.67307,0.67309,0.67303,0.67308,353599993.0
2007-03-02 11:26:00,0.67311,0.67317,0.67307,0.67317,137000001.0
2007-03-02 11:27:00,0.67318,0.67318,0.67313,0.67317,206700000.0
2007-03-02 11:28:00,0.67317,0.67318,0.67312,0.67312,189099997.0
2007-03-02 11:29:00,0.67317,0.67322,0.67314,0.67314,116600001.0
2007-03-02 11:30:00,0.67319,0.67324,0.67317,0.67324,109700001.0
2007-03-02 11:31:00,0.6732,0.6732,0.6731,0.6731,136399999.0
2007-03-02 11:32:00,0.67313,0.67316,0.67308,0.6731,288899995.0
2007-03-02 11:33:00,0.67307,0.67316,0.67304,0.67311,170700004.0
2007-03-02 11:34:00,0.67315,0.67316,0.67307,0.67312,117699999.0
2007-03-02 11:35:00,0.67313,0.67313,0.67305,0.67305,30100000.0
2007-03-02 11:36:00,0.67305,0.67315,0.67305,0.67308,110500000.0
2007-03-02 11:37:00,0.67309,0.67309,0.67302,0.67306,113799998.0
2007-03-02 11:38:00,0.67303,0.67319,0.67295,0.67319,72000001.0
2007-03-02 11:39:00,0.67319,0.67322,0.67317,0.67317,82299998.0
2007-03-02 11:40:00,0.67313,0.67313,0.67305,0.67309,115900000.0
2007-03-02 11:41:00,0.67315,0.67322,0.67315,0.67322,79900002.0
2007-03-02 11:42:00,0.67314,0.67319,0.67309,0.67314,233600005.0
2007-03-02 11:43:00,0.67316,0.67322,0.67313,0.67322,120700000.0
2007-03-02 11:44:00,0.67316,0.67345,0.67316,0.67345,58999999.0
2007-03-02 11:45:00,0.6734,0.67348,0.67333,0.67336,181699997.0
2007-03-02 11:46:00,0.67329,0.67344,0.67329,0.67339,184900004.0
2007-03-02 11:47:00,0.67344,0.67358,0.67344,0.67352,137100002.0
2007-03-02 11:48:00,0.67345,0.67356,0.67345,0.67355,48700000.0
2007-03-02 11:49:00,0.67352,0.67355,0.67347,0.67355,140199997.0
2007-03-02 11:50:00,0.67343,0.67351,0.67343,0.67347,141400001.0
2007-03-02 11:51:00,0.67348,0.67353,0.6734,0.6734,256499994.0
2007-03-02 11:52:00,0.67352,0.67357,0.67346,0.67352,150200002.0
2007-03-02 11:53:00,0.67345,0.67356,0.67341,0.67356,160299999.0
2007-03-02 11:54:00,0.67349,0.67353,0.67344,0.67348,190200000.0
2007-03-02 11:55:00,0.67354,0.67355,0.67343,0.67348,170999998.0
2007-03-02 11:56:00,0.67346,0.67348,0.67342,0.67348,143000002.0
2007-03-02 11:57:00,0.67361,0.67381,0.67352,0.67381,154000000.0
2007-03-02 11:58:00,0.6738,0.6738,0.67367,0.67375,161100001.0
2007-03-02 11:59:00,0.67381,0.67384,0.67372,0.67379,142900002.0
2007-03-02 12:00:00,0.67373,0.67402,0.67373,0.67389,227000000.0
2007-03-02 12:01:00,0.6738,0.6738,0.67367,0.67367,168200002.0
2007-03-02 12:02:00,0.67376,0.67383,0.6737,0.67383,208599997.0
2007-03-02 12:03:00,0.6739,0.67393,0.67388,0.6739,125099998.0
2007-03-02 12:04:00,0.67394,0.67407,0.67389,0.67406,153500002.0
2007-03-02 12:05:00,0.67405,0.67405,0.67394,0.67396,23000000.0
2007-03-02 12:06:00,0.67391,0.674,0.67391,0.67397,130700004.0
2007-03-02 12:07:00,0.67392,0.67404,0.67392,0.674,97900001.0
2007-03-02 12:08:00,0.67407,0.67411,0.67402,0.67406,153199999.0
2007-03-02 12:09:00,0.67405,0.67405,0.6739,0.6739,201999999.0
2007-03-02 12:10:00,0.6739,0.67403,0.6739,0.67403,63900001.0
2007-03-02 12:11:00,0.67405,0.67409,0.67402,0.67405,225000002.0
2007-03-02 12:12:00,0.67397,0.67402,0.67391,0.67401,233299996.0
2007-03-02 12:13:00,0.67398,0.67403,0.67398,0.67402,94400001.0
2007-03-02 12:14:00,0.67402,0.67402,0.67394,0.67395,55500000.0
2007-03-02 12:15:00,0.67395,0.67395,0.67388,0.67394,144399998.0
2007-03-02 12:16:00,0.67398,0.67415,0.67398,0.67412,137000003.0
2007-03-02 12:17:00,0.67416,0.67416,0.67402,0.6741,183899997.0
2007-03-02 12:18:00,0.67411,0.67412,0.67407,0.67407,206200004.0
2007-03-02 12:19:00,0.67408,0.67419,0.67408,0.67412,91300000.0
2007-03-02 12:20:00,0.67411,0.67419,0.6741,0.67413,197200003.0
2007-03-02 12:21:00,0.67408,0.67418,0.67408,0.67412,207799999.0
2007-03-02 12:22:00,0.67411,0.67418,0.67406,0.67418,202599999.0
2007-03-02 12:23:00,0.6742,0.67433,0.6742,0.67433,264599996.0
2007-03-02 12:24:00,0.67436,0.67437,0.67431,0.67432,120999998.0
2007-03-02 12:25:00,0.67434,0.67439,0.67432,0.67437,194999997.0
2007-03-02 12:26:00,0.6743,0.67436,0.6743,0.67436,110000000.0
2007-03-02 12:27:00,0.67436,0.67436,0.67428,0.67428,231300004.0
2007-03-02 12:28:00,0.67427,0.67435,0.67427,0.67435,184199994.0
2007-03-02 12:29:00,0.67435,0.67456,0.67435,0.67456,211300000.0
2007-03-02 12:30:00,0.67459,0.67462,0.67454,0.67457,238999998.0
2007-03-02 12:31:00,0.67454,0.67454,0.67436,0.67437,154100000.0
2007-03-02 12:32:00,0.67439,0.67446,0.67436,0.67436,128999998.0
2007-03-02 12:33:00,0.67445,0.67453,0.67444,0.67444,178399998.0
2007-03-02 12:34:00,0.67438,0.67439,0.67438,0.67439,85499996.0
2007-03-02 12:35:00,0.67434,0.67434,0.67427,0.67427,59000000.0
2007-03-02 12:36:00,0.67422,0.67429,0.67422,0.67423,106800000.0
2007-03-02 12:37:00,0.67432,0.67432,0.67425,0.6743,73600002.0
2007-03-02 12:38:00,0.67429,0.67439,0.67429,0.67437,162299998.0
2007-03-02 12:39:00,0.67439,0.67439,0.67427,0.67432,94300001.0
2007-03-02 12:40:00,0.67429,0.67437,0.67429,0.67433,128499997.0
2007-03-02 12:41:00,0.67437,0.67447,0.67437,0.67445,165099999.0
2007-03-02 12:42:00,0.67447,0.67457,0.67447,0.67451,250499996.0
2007-03-02 12:43:00,0.6745,0.67456,0.6745,0.67455,115700000.0
2007-03-02 12:44:00,0.67452,0.67455,0.67448,0.67448,112500000.0
2007-03-02 12:45:00,0.67452,0.67452,0.67446,0.67446,88600001.0
2007-03-02 12:46:00,0.6745,0.67451,0.67444,0.67444,91899996.0
2007-03-02 12:47:00,0.67444,0.67452,0.67444,0.6745,65000001.0
2007-03-02 12:48:00,0.6745,0.67453,0.67444,0.67445,92700000.0
2007-03-02 12:49:00,0.67439,0.67445,0.67435,0.67435,226500001.0
2007-03-02 12:50:00,0.67435,0.67435,0.67426,0.67426,230899996.0
2007-03-02 12:51:00,0.67429,0.67444,0.67429,0.6744,225799998.0
2007-03-02 12:52:00,0.67438,0.67445,0.67438,0.67445,296399994.0
2007-03-02 12:53:00,0.67447,0.67452,0.67439,0.67452,99499998.0
2007-03-02 12:54:00,0.67445,0.67445,0.67438,0.67443,104499999.0
2007-03-02 12:55:00,0.67444,0.67446,0.67434,0.67434,141400000.0
2007-03-02 12:56:00,0.67433,0.6745,0.67433,0.67448,132700001.0
2007-03-02 12:57:00,0.67453,0.67457,0.67452,0.67454,173800001.0
2007-03-02 12:58:00,0.67454,0.67459,0.67454,0.67455,65200000.0
2007-03-02 12:59:00,0.67458,0.67466,0.67458,0.6746,211100001.0
2007-03-02 13:00:00,0.67465,0.67465,0.6746,0.6746,183500001.0
2007-03-02 13:01:00,0.67463,0.67463,0.67455,0.67458,126400003.0
2007-03-02 13:02:00,0.67462,0.6747,0.67461,0.67466,155500002.0
2007-03-02 13:03:00,0.67466,0.67474,0.67466,0.67466,37900000.0
2007-03-02 13:04:00,0.67461,0.67464,0.67457,0.67464,224600002.0
2007-03-02 13:05:00,0.67467,0.67467,0.67465,0.67465,39900001.0
2007-03-02 13:06:00,0.67475,0.67475,0.67464,0.67473,136600001.0
2007-03-02 13:07:00,0.67475,0.67477,0.67467,0.6747,280400003.0
2007-03-02 13:08:00,0.67467,0.67477,0.67464,0.67477,125999999.0
2007-03-02 13:09:00,0.67475,0.67485,0.67474,0.67483,92000000.0
2007-03-02 13:10:00,0.67484,0.67487,0.67479,0.67484,158700000.0
2007-03-02 13:11:00,0.67483,0.67485,0.67478,0.67482,165099997.0
2007-03-02 13:12:00,0.67484,0.67486,0.67477,0.67477,140099999.0
2007-03-02 13:13:00,0.67477,0.67481,0.67475,0.67481,137100000.0
2007-03-02 13:14:00,0.67482,0.67492,0.6748,0.67492,191900000.0
2007-03-02 13:15:00,0.67489,0.67494,0.67479,0.6748,84700001.0
2007-03-02 13:16:00,0.67474,0.6748,0.67469,0.67472,141100001.0
2007-03-02 13:17:00,0.67476,0.67476,0.67468,0.67473,177499998.0
2007-03-02 13:18:00,0.67468,0.67471,0.67463,0.67469,130600002.0
2007-03-02 13:19:00,0.67461,0.67478,0.67461,0.67475,129000000.0
2007-03-02 13:20:00,0.67473,0.67489,0.67472,0.67489,99600002.0
2007-03-02 13:21:00,0.67498,0.67511,0.67498,0.67511,73400000.0
2007-03-02 13:22:00,0.67508,0.67508,0.67494,0.67502,195799998.0
2007-03-02 13:23:00,0.67493,0.67494,0.67488,0.67488,58300000.0
2007-03-02 13:24:00,0.6749,0.67496,0.6749,0.67494,150800002.0
2007-03-02 13:25:00,0.67492,0.6751,0.67492,0.6751,185999998.0
2007-03-02 13:26:00,0.67501,0.67506,0.67494,0.67497,242699998.0
2007-03-02 13:27:00,0.67492,0.67498,0.67487,0.67492,190099998.0
2007-03-02 13:28:00,0.67489,0.67495,0.67489,0.67495,156700002.0
2007-03-02 13:29:00,0.67497,0.67497,0.67493,0.67497,147800001.0
2007-03-02 13:30:00,0.67501,0.67502,0.67492,0.67494,50600001.0
2007-03-02 13:31:00,0.67493,0.67494,0.67487,0.67488,177400001.0
2007-03-02 13:32:00,0.67485,0.67503,0.67482,0.67503,107200001.0
2007-03-02 13:33:00,0.67505,0.67505,0.67502,0.67504,94599998.0
2007-03-02 13:34:00,0.67512,0.67516,0.67512,0.67512,91200000.0
2007-03-02 13:35:00,0.6751,0.67517,0.6751,0.67513,48700000.0
2007-03-02 13:36:00,0.67522,0.67532,0.67514,0.67532,115000000.0
2007-03-02 13:37:00,0.67537,0.67544,0.67535,0.67541,142799995.0
2007-03-02 13:38:00,0.67537,0.67538,0.67534,0.67536,161599998.0
2007-03-02 13:39:00,0.67537,0.67543,0.67537,0.67537,128600003.0
2007-03-02 13:40:00,0.67537,0.67546,0.67537,0.67543,59900000.0
2007-03-02 13:41:00,0.67536,0.67541,0.67526,0.67526,164900000.0
2007-03-02 13:42:00,0.67532,0.67532,0.67527,0.67528,193199996.0
2007-03-02 13:43:00,0.67526,0.67538,0.67526,0.67532,110700003.0
2007-03-02 13:44:00,0.67541,0.67556,0.67541,0.67553,130699999.0
2007-03-02 13:45:00,0.67548,0.6755,0.67543,0.6755,180399999.0
2007-03-02 13:46:00,0.67547,0.6755,0.67543,0.6755,84900001.0
2007-03-02 13:47:00,0.67551,0.67551,0.67534,0.67536,208100003.0
2007-03-02 13:48:00,0.67535,0.67546,0.67535,0.67542,117199999.0
2007-03-02 13:49:00,0.67547,0.67547,0.67537,0.67538,158700000.0
2007-03-02 13:50:00,0.67537,0.67554,0.67537,0.67545,172599997.0
2007-03-02 13:51:00,0.67541,0.67555,0.67541,0.67555,111400003.0
2007-03-02 13:52:00,0.67557,0.67571,0.67557,0.67567,59600001.0
2007-03-02 13:53:00,0.67571,0.67574,0.67564,0.6757,155099998.0
2007-03-02 13:54:00,0.67569,0.67569,0.67562,0.67563,164900003.0
2007-03-02 13:55:00,0.67561,0.67567,0.67561,0.67563,115600004.0
2007-03-02 13:56:00,0.6756,0.67563,0.67553,0.67553,117000000.0
2007-03-02 13:57:00,0.67545,0.67546,0.67536,0.67536,123700000.0
2007-03-02 13:58:00,0.67538,0.67544,0.67538,0.67544,53400000.0
2007-03-02 13:59:00,0.67544,0.67552,0.67541,0.67552,133499999.0
2007-03-02 14:00:00,0.67551,0.67552,0.67545,0.67552,184999999.0
2007-03-02 14:01:00,0.67547,0.67547,0.67534,0.67534,208700000.0
2007-03-02 14:02:00,0.67536,0.67539,0.67529,0.67535,238199999.0
2007-03-02 14:03:00,0.67525,0.67525,0.67515,0.67525,97099996.0
2007-03-02 14:04:00,0.67526,0.67534,0.67526,0.67534,52900000.0
2007-03-02 14:05:00,0.67528,0.67528,0.67522,0.67522,46999999.0
2007-03-02 14:06:00,0.67534,0.67543,0.67534,0.67536,240500005.0
2007-03-02 14:07:00,0.67531,0.67537,0.67527,0.6753,178800002.0
2007-03-02 14:08:00,0.67537,0.6754,0.67534,0.67534,77299999.0
2007-03-02 14:09:00,0.6754,0.67545,0.6754,0.67545,57500001.0
2007-03-02 14:10:00,0.67556,0.6756,0.67545,0.67552,92500002.0
2007-03-02 14:11:00,0.67553,0.67563,0.67553,0.67563,114199999.0
2007-03-02 14:12:00,0.67577,0.67626,0.67577,0.67626,156799999.0
2007-03-02 14:13:00,0.67633,0.67645,0.6763,0.67645,65200000.0
2007-03-02 14:14:00,0.6764,0.6764,0.67624,0.67624,7600000.0
2007-03-02 14:15:00,0.6763,0.6764,0.6763,0.6764,25400001.0
2007-03-02 14:16:00,0.67653,0.67653,0.67643,0.67643,130100001.0
2007-03-02 14:17:00,0.67649,0.67657,0.67649,0.67653,83300000.0
2007-03-02 14:18:00,0.67646,0.67647,0.67641,0.67647,207000002.0
2007-03-02 14:19:00,0.67645,0.67646,0.67636,0.6764,114700000.0
2007-03-02 14:20:00,0.67637,0.6766,0.67636,0.6766,226800000.0
2007-03-02 14:21:00,0.67667,0.67669,0.67662,0.67665,119000001.0
2007-03-02 14:22:00,0.67665,0.67677,0.6766,0.67676,99799999.0
2007-03-02 14:23:00,0.67688,0.67697,0.67678,0.67695,142199996.0
2007-03-02 14:24:00,0.67699,0.67707,0.67699,0.67705,152499998.0
2007-03-02 14:25:00,0.67703,0.67724,0.67703,0.67721,177099996.0
2007-03-02 14:26:00,0.67719,0.67723,0.67715,0.67717,182700001.0
2007-03-02 14:27:00,0.67714,0.67714,0.67703,0.67707,193500002.0
2007-03-02 14:28:00,0.67703,0.67703,0.67697,0.67697,20700000.0
2007-03-02 14:29:00,0.67688,0.67696,0.67683,0.67695,150199999.0
2007-03-02 14:30:00,0.6769,0.67699,0.67688,0.67688,99099996.0
2007-03-02 14:31:00,0.67685,0.67693,0.67676,0.67676,89499997.0
2007-03-02 14:32:00,0.67679,0.6769,0.67679,0.67687,56300000.0
2007-03-02 14:33:00,0.67679,0.67681,0.67675,0.67675,90999998.0
2007-03-02 14:34:00,0.67675,0.67683,0.67672,0.67672,187600002.0
2007-03-02 14:35:00,0.67676,0.6768,0.67675,0.6768,27100000.0
2007-03-02 14:36:00,0.67687,0.67688,0.67678,0.67686,78900000.0
2007-03-02 14:37:00,0.67692,0.67697,0.67684,0.67684,150400002.0
2007-03-02 14:38:00,0.67687,0.67687,0.67676,0.67682,76700000.0
2007-03-02 14:39:00,0.67679,0.67684,0.67674,0.67678,165700001.0
2007-03-02 14:40:00,0.67671,0.67676,0.67667,0.67675,108100002.0
2007-03-02 14:41:00,0.67686,0.6769,0.6768,0.6769,219099998.0
2007-03-02 14:42:00,0.67686,0.67693,0.67683,0.6769,241599997.0
2007-03-02 14:43:00,0.67694,0.67698,0.67691,0.67698,85900002.0
2007-03-02 14:44:00,0.67699,0.67706,0.67696,0.67696,75799999.0
2007-03-02 14:45:00,0.67695,0.67713,0.67691,0.67713,333999998.0
2007-03-02 14:46:00,0.67716,0.67716,0.67699,0.67705,98099998.0
2007-03-02 14:47:00,0.67698,0.67698,0.67688,0.67691,85299998.0
2007-03-02 14:48:00,0.67695,0.67695,0.67695,0.67695,24000000.0
2007-03-02 14:49:00,0.67698,0.67702,0.67698,0.677,124199999.0
2007-03-02 14:50:00,0.67696,0.67697,0.67696,0.67697,58200001.0
2007-03-02 14:51:00,0.67687,0.67699,0.67687,0.67695,155100002.0
2007-03-02 14:52:00,0.67694,0.67702,0.67694,0.67697,108600000.0
2007-03-02 14:53:00,0.67697,0.677,0.67691,0.67698,125800002.0
2007-03-02 14:54:00,0.67694,0.67697,0.67689,0.67692,62800000.0
2007-03-02 14:55:00,0.67693,0.67696,0.67681,0.67696,181300005.0
2007-03-02 14:56:00,0.67692,0.67692,0.67679,0.6768,113300002.0
2007-03-02 14:57:00,0.6768,0.67693,0.6768,0.67686,167500001.0
2007-03-02 14:58:00,0.67688,0.67692,0.67682,0.67692,153400001.0
2007-03-02 14:59:00,0.67692,0.67695,0.67689,0.67695,113600001.0
2007-03-02 15:00:00,0.67689,0.67693,0.67689,0.67691,35900000.0
2007-03-02 15:01:00,0.67694,0.67696,0.67689,0.67696,53100001.0
2007-03-02 15:02:00,0.67691,0.67691,0.67681,0.67682,67300001.0
2007-03-02 15:03:00,0.67675,0.6768,0.67675,0.67675,210399999.0
2007-03-02 15:04:00,0.67682,0.67689,0.67675,0.67683,136199999.0
2007-03-02 15:05:00,0.67683,0.67683,0.67682,0.67683,119799998.0
2007-03-02 15:06:00,0.6768,0.6768,0.67672,0.67675,96500002.0
2007-03-02 15:07:00,0.67678,0.67679,0.67671,0.67677,81400002.0
2007-03-02 15:08:00,0.67673,0.67676,0.67665,0.67665,132700001.0
2007-03-02 15:09:00,0.67673,0.67674,0.67671,0.67673,100900000.0
2007-03-02 15:10:00,0.67669,0.67675,0.67669,0.67673,117799996.0
2007-03-02 15:11:00,0.67682,0.67685,0.67679,0.6768,179600001.0
2007-03-02 15:12:00,0.67673,0.67677,0.67671,0.67676,149600000.0
2007-03-02 15:13:00,0.67673,0.67674,0.67665,0.67667,133300003.0
2007-03-02 15:14:00,0.67668,0.67673,0.67665,0.67665,99899997.0
2007-03-02 15:15:00,0.67662,0.67672,0.67661,0.67672,123099999.0
2007-03-02 15:16:00,0.6767,0.67671,0.67662,0.67663,156399998.0
2007-03-02 15:17:00,0.67661,0.67665,0.67659,0.67665,177899998.0
2007-03-02 15:18:00,0.67661,0.67673,0.67661,0.67673,117900002.0
2007-03-02 15:19:00,0.6767,0.6768,0.67669,0.67669,183199999.0
2007-03-02 15:20:00,0.67668,0.67688,0.67668,0.67688,223600005.0
2007-03-02 15:21:00,0.6769,0.67698,0.6769,0.67698,147699999.0
2007-03-02 15:22:00,0.67704,0.67711,0.677,0.67711,65900001.0
2007-03-02 15:23:00,0.67711,0.67726,0.67711,0.67726,147499996.0
2007-03-02 15:24:00,0.6773,0.67748,0.6773,0.67748,160299999.0
2007-03-02 15:25:00,0.67746,0.67763,0.67743,0.67763,101300002.0
2007-03-02 15:26:00,0.67771,0.67773,0.67761,0.67773,182100000.0
2007-03-02 15:27:00,0.67769,0.67773,0.67763,0.67763,114699998.0
2007-03-02 15:28:00,0.67764,0.67772,0.6776,0.67772,120099998.0
2007-03-02 15:29:00,0.67773,0.67773,0.67759,0.67762,115499997.0
2007-03-02 15:30:00,0.67757,0.67766,0.67757,0.67763,95000003.0
2007-03-02 15:31:00,0.67756,0.67766,0.67755,0.67766,77299998.0
2007-03-02 15:32:00,0.67767,0.67767,0.67753,0.6776,126500001.0
2007-03-02 15:33:00,0.67753,0.67756,0.67744,0.67746,108999998.0
2007-03-02 15:34:00,0.67743,0.67743,0.67732,0.67737,185500000.0
2007-03-02 15:35:00,0.67745,0.67752,0.67744,0.67747,254300000.0
2007-03-02 15:36:00,0.67746,0.6775,0.67736,0.6775,210599994.0
2007-03-02 15:37:00,0.67744,0.67752,0.67729,0.67729,138300002.0
2007-03-02 15:38:00,0.67727,0.67736,0.67727,0.67731,167899999.0
2007-03-02 15:39:00,0.67728,0.67732,0.67722,0.67732,155600001.0
2007-03-02 15:40:00,0.67738,0.67738,0.67732,0.67735,75699998.0
2007-03-02 15:41:00,0.67733,0.67737,0.67731,0.67737,121400000.0
2007-03-02 15:42:00,0.67743,0.67745,0.67736,0.67745,99499996.0
2007-03-02 15:43:00,0.67738,0.67747,0.67738,0.67747,88600002.0
2007-03-02 15:44:00,0.67748,0.67759,0.67748,0.67759,113200001.0
2007-03-02 15:45:00,0.67765,0.67768,0.67761,0.67761,256599997.0
2007-03-02 15:46:00,0.67765,0.6777,0.67765,0.67767,57800001.0
2007-03-02 15:47:00,0.67765,0.67765,0.6776,0.6776,101000002.0
2007-03-02 15:48:00,0.67764,0.67773,0.67764,0.67771,82999999.0
2007-03-02 15:49:00,0.67767,0.67773,0.67765,0.67765,112700001.0
2007-03-02 15:50:00,0.67761,0.6777,0.6776,0.67769,164899998.0
2007-03-02 15:51:00,0.67768,0.67789,0.67768,0.67789,46800000.0
2007-03-02 15:52:00,0.67786,0.67797,0.67786,0.67792,77100000.0
2007-03-02 15:53:00,0.67797,0.67801,0.6779,0.67801,180700006.0
2007-03-02 15:54:00,0.67804,0.6781,0.678,0.678,186699999.0
2007-03-02 15:55:00,0.67799,0.67806,0.67798,0.678,78500001.0
2007-03-02 15:56:00,0.67802,0.67802,0.67791,0.67793,206100001.0
2007-03-02 15:57:00,0.67797,0.67805,0.67797,0.67797,219899998.0
2007-03-02 15:58:00,0.67804,0.6783,0.678,0.6783,111500001.0
2007-03-02 15:59:00,0.6783,0.67844,0.67826,0.67836,201600001.0
2007-03-02 16:00:00,0.67836,0.6785,0.67836,0.67843,72099999.0
2007-03-02 16:01:00,0.67836,0.67838,0.67828,0.67828,92499996.0
2007-03-02 16:02:00,0.67829,0.67831,0.67828,0.6783,167600005.0
2007-03-02 16:03:00,0.67826,0.67827,0.67822,0.67822,101300000.0
2007-03-02 16:04:00,0.67826,0.6783,0.67819,0.6782,109799999.0
2007-03-02 16:05:00,0.67813,0.6782,0.6781,0.6781,129300003.0
2007-03-02 16:06:00,0.67811,0.67814,0.67799,0.67805,257800001.0
2007-03-02 16:07:00,0.67802,0.67802,0.67795,0.67795,91100000.0
2007-03-02 16:08:00,0.67792,0.67798,0.67788,0.67795,215399996.0
2007-03-02 16:09:00,0.6779,0.67797,0.6779,0.67795,185599998.0
2007-03-02 16:10:00,0.67798,0.67798,0.67792,0.67792,155800000.0
2007-03-02 16:11:00,0.67791,0.67795,0.67788,0.67795,156500004.0
2007-03-02 16:12:00,0.67793,0.67795,0.6779,0.67792,81800000.0
2007-03-02 16:13:00,0.67796,0.67803,0.67795,0.67803,144599997.0
2007-03-02 16:14:00,0.6781,0.67815,0.67806,0.67813,156599997.0
2007-03-02 16:15:00,0.67821,0.6783,0.67821,0.67822,157900000.0
2007-03-02 16:16:00,0.67816,0.67825,0.67813,0.67824,152499999.0
2007-03-02 16:17:00,0.67815,0.67823,0.67813,0.67813,144700001.0
2007-03-02 16:18:00,0.67821,0.67823,0.67812,0.67823,128399998.0
2007-03-02 16:19:00,0.67817,0.67819,0.67815,0.67819,104499999.0
2007-03-02 16:20:00,0.67814,0.6782,0.67813,0.67815,132299999.0
2007-03-02 16:21:00,0.67811,0.67815,0.67804,0.67805,102400001.0
2007-03-02 16:22:00,0.67809,0.67817,0.67809,0.67817,84800001.0
2007-03-02 16:23:00,0.67825,0.67825,0.6782,0.67821,122800003.0
2007-03-02 16:24:00,0.67822,0.67829,0.67821,0.67823,240299992.0
2007-03-02 16:25:00,0.67823,0.67829,0.67817,0.6782,120300004.0
2007-03-02 16:26:00,0.678,0.6781,0.67798,0.67798,267900005.0
2007-03-02 16:27:00,0.67802,0.67805,0.67793,0.67793,250500000.0
2007-03-02 16:28:00,0.678,0.67802,0.67797,0.67797,181300002.0
2007-03-02 16:29:00,0.67797,0.67803,0.67797,0.67803,72000000.0
2007-03-02 16:30:00,0.67803,0.67804,0.67795,0.67804,109500001.0
2007-03-02 16:31:00,0.67802,0.67802,0.67795,0.678,68200000.0
2007-03-02 16:32:00,0.67801,0.67803,0.67797,0.67803,156199997.0
2007-03-02 16:33:00,0.678,0.67801,0.67796,0.67798,103100002.0
2007-03-02 16:34:00,0.67801,0.67801,0.67785,0.67785,51400000.0
2007-03-02 16:35:00,0.67787,0.67793,0.67785,0.67791,120799997.0
2007-03-02 16:36:00,0.67783,0.67783,0.67774,0.67775,77200001.0
2007-03-02 16:37:00,0.67774,0.67774,0.67759,0.67759,60900000.0
2007-03-02 16:38:00,0.67761,0.67766,0.67761,0.67762,142800000.0
2007-03-02 16:39:00,0.67758,0.67764,0.67758,0.67764,80499999.0
2007-03-02 16:40:00,0.67764,0.6777,0.67764,0.6777,64500001.0
2007-03-02 16:41:00,0.67768,0.67768,0.67755,0.6776,204099998.0
2007-03-02 16:42:00,0.67757,0.67764,0.67752,0.67755,162699999.0
2007-03-02 16:43:00,0.67746,0.67752,0.67744,0.67749,178200003.0
2007-03-02 16:44:00,0.67743,0.67754,0.67743,0.67754,132099997.0
2007-03-02 16:45:00,0.67748,0.67764,0.67748,0.67764,72500000.0
2007-03-02 16:46:00,0.67767,0.67767,0.67753,0.6776,300500003.0
2007-03-02 16:47:00,0.67765,0.67768,0.67763,0.67766,219899999.0
2007-03-02 16:48:00,0.67765,0.67769,0.67758,0.67758,240500000.0
2007-03-02 16:49:00,0.67752,0.67762,0.67747,0.67747,110799998.0
2007-03-02 16:50:00,0.67751,0.67751,0.67747,0.67747,69600002.0
2007-03-02 16:51:00,0.67737,0.67737,0.67729,0.67733,126899997.0
2007-03-02 16:52:00,0.67733,0.67734,0.67725,0.67731,198300000.0
2007-03-02 16:53:00,0.67733,0.67733,0.67725,0.67726,148100003.0
2007-03-02 16:54:00,0.67726,0.67731,0.67726,0.67726,83200000.0
2007-03-02 16:55:00,0.67733,0.67733,0.6772,0.6772,112200001.0
2007-03-02 16:56:00,0.67722,0.67737,0.67722,0.67732,122700001.0
2007-03-02 16:57:00,0.67738,0.67738,0.67733,0.67737,160499997.0
2007-03-02 16:58:00,0.67733,0.67735,0.67729,0.67734,112500000.0
2007-03-02 16:59:00,0.67731,0.67736,0.6773,0.67733,171600000.0
2007-03-02 17:00:00,0.67725,0.67737,0.67723,0.67736,101899998.0
2007-03-02 17:01:00,0.67742,0.67749,0.67741,0.67748,180500000.0
2007-03-02 17:02:00,0.67746,0.67759,0.67746,0.67752,207500001.0
2007-03-02 17:03:00,0.67755,0.67763,0.67753,0.67756,169499997.0
2007-03-02 17:04:00,0.67751,0.67751,0.67727,0.67731,196500002.0
2007-03-02 17:05:00,0.6773,0.67738,0.6773,0.67738,180100001.0
2007-03-02 17:06:00,0.67733,0.67739,0.67725,0.67738,163799997.0
2007-03-02 17:07:00,0.67741,0.67741,0.67735,0.67737,202099998.0
2007-03-02 17:08:00,0.67734,0.67736,0.67716,0.67717,193800001.0
2007-03-02 17:09:00,0.67712,0.67712,0.67701,0.67708,165399999.0
2007-03-02 17:10:00,0.67716,0.67716,0.67707,0.67716,180399997.0
2007-03-02 17:11:00,0.67713,0.67713,0.67702,0.67702,136400000.0
2007-03-02 17:12:00,0.67702,0.67703,0.67702,0.67703,64099999.0
2007-03-02 17:13:00,0.67702,0.67706,0.67692,0.67702,158499997.0
2007-03-02 17:14:00,0.677,0.677,0.67693,0.67693,102000003.0
2007-03-02 17:15:00,0.67704,0.67704,0.67693,0.67693,167299997.0
2007-03-02 17:16:00,0.67694,0.67694,0.67685,0.67687,150400003.0
2007-03-02 17:17:00,0.6769,0.67692,0.6768,0.67682,147600000.0
2007-03-02 17:18:00,0.67683,0.67683,0.67676,0.67683,140499998.0
2007-03-02 17:19:00,0.67688,0.67697,0.67688,0.6769,86100001.0
2007-03-02 17:20:00,0.67692,0.67692,0.67683,0.67683,106199999.0
2007-03-02 17:21:00,0.67683,0.67687,0.67678,0.6768,190199996.0
2007-03-02 17:22:00,0.67683,0.67686,0.67683,0.67683,154000002.0
2007-03-02 17:23:00,0.67681,0.67681,0.6767,0.6767,151100000.0
2007-03-02 17:24:00,0.67686,0.67686,0.67678,0.67681,225600001.0
2007-03-02 17:25:00,0.6768,0.67683,0.6768,0.67681,123099996.0
2007-03-02 17:26:00,0.67683,0.67683,0.67675,0.67675,21700000.0
2007-03-02 17:27:00,0.67673,0.67681,0.67673,0.6768,170000002.0
2007-03-02 17:28:00,0.67684,0.6769,0.6768,0.67687,230599998.0
2007-03-02 17:29:00,0.67685,0.67685,0.6768,0.6768,41700000.0
2007-03-02 17:30:00,0.67687,0.677,0.67687,0.67699,250799997.0
2007-03-02 17:31:00,0.67703,0.67703,0.67691,0.67702,213199997.0
2007-03-02 17:32:00,0.67703,0.67713,0.67703,0.67713,69500001.0
2007-03-02 17:33:00,0.67714,0.67715,0.6771,0.67714,106199999.0
2007-03-02 17:34:00,0.67709,0.67718,0.67709,0.67712,153000002.0
2007-03-02 17:35:00,0.67712,0.67714,0.67705,0.67707,123599998.0
2007-03-02 17:36:00,0.67705,0.67707,0.67699,0.67699,61400001.0
2007-03-02 17:37:00,0.67695,0.67701,0.67693,0.67698,126800003.0
2007-03-02 17:38:00,0.67699,0.67701,0.67699,0.67701,12000000.0
2007-03-02 17:39:00,0.67707,0.6771,0.67705,0.67707,81500002.0
2007-03-02 17:40:00,0.67702,0.6771,0.67702,0.6771,110299999.0
2007-03-02 17:41:00,0.6771,0.67716,0.67705,0.67716,164099995.0
2007-03-02 17:42:00,0.67717,0.67725,0.67715,0.67715,186400002.0
2007-03-02 17:43:00,0.67718,0.67719,0.67714,0.67714,128800001.0
2007-03-02 17:44:00,0.67707,0.67707,0.67696,0.67703,58100001.0
2007-03-02 17:45:00,0.67703,0.67703,0.67693,0.677,221800001.0
2007-03-02 17:46:00,0.67699,0.67699,0.67696,0.67696,31400000.0
2007-03-02 17:47:00,0.67686,0.67693,0.67686,0.67693,143300001.0
2007-03-02 17:48:00,0.6769,0.67692,0.67683,0.67683,123599998.0
2007-03-02 17:49:00,0.67684,0.6769,0.67682,0.6769,193200001.0
2007-03-02 17:50:00,0.67693,0.67693,0.67677,0.67677,100399998.0
2007-03-02 17:51:00,0.67674,0.6768,0.67669,0.67673,141999999.0
2007-03-02 17:52:00,0.67671,0.6768,0.6767,0.6768,130500000.0
2007-03-02 17:53:00,0.67682,0.67688,0.6768,0.67683,61500001.0
2007-03-02 17:54:00,0.67683,0.67685,0.67678,0.67685,109899998.0
2007-03-02 17:55:00,0.6768,0.67689,0.67675,0.67689,111300001.0
2007-03-02 17:56:00,0.6769,0.67708,0.6769,0.67708,79699999.0
2007-03-02 17:57:00,0.67714,0.67718,0.67703,0.67712,286200003.0
2007-03-02 17:58:00,0.67717,0.6772,0.67717,0.67717,122899999.0
2007-03-02 17:59:00,0.67722,0.67732,0.67722,0.6773,121200002.0
2007-03-02 18:00:00,0.67724,0.67731,0.67716,0.67716,95000002.0
2007-03-02 18:01:00,0.67714,0.67724,0.67714,0.67719,1334700008.0
2007-03-02 18:02:00,0.67723,0.67724,0.6771,0.6771,1512699995.0
2007-03-02 18:03:00,0.67712,0.6773,0.67712,0.6773,1590999992.0
2007-03-02 18:04:00,0.67728,0.67735,0.6772,0.67724,851000001.0
2007-03-02 18:05:00,0.67713,0.67718,0.67709,0.6771,1327400012.0
2007-03-02 18:06:00,0.6771,0.67722,0.6771,0.67715,1485799995.0
2007-03-02 18:07:00,0.6772,0.6772,0.6772,0.6772,805300002.0
2007-03-02 18:08:00,0.6773,0.6774,0.6773,0.6773,805300002.0
2007-03-02 18:09:00,0.67727,0.67738,0.67727,0.67733,805300002.0
2007-03-02 18:10:00,0.67734,0.67742,0.67734,0.67737,1000599994.0
2007-03-02 18:11:00,0.6773,0.67746,0.6773,0.67746,1189600007.0
2007-03-02 18:12:00,0.67747,0.67757,0.67746,0.67749,1024899997.0
2007-03-02 18:13:00,0.67742,0.67752,0.67742,0.67748,937500003.0
2007-03-02 18:14:00,0.6775,0.67754,0.67743,0.67753,1478599999.0
2007-03-02 18:15:00,0.6772,0.6774,0.6772,0.6773,1270499995.0
2007-03-02 18:16:00,0.67745,0.67748,0.67738,0.67738,1270499995.0
2007-03-02 18:17:00,0.6774,0.67753,0.6774,0.67751,745000005.0
2007-03-02 18:18:00,0.67754,0.67762,0.67754,0.6776,961199996.0
2007-03-02 18:19:00,0.67763,0.67765,0.67753,0.67753,754699997.0
2007-03-02 18:20:00,0.67752,0.67753,0.67743,0.67753,564999997.0
2007-03-02 18:21:00,0.67753,0.67753,0.67743,0.67753,872400003.0
2007-03-02 18:22:00,0.67759,0.67762,0.67749,0.67762,1043700005.0
2007-03-02 18:23:00,0.67764,0.67764,0.67755,0.6776,1148799994.0
2007-03-02 18:24:00,0.6775,0.67759,0.67747,0.67747,1079800010.0
2007-03-02 18:25:00,0.67747,0.67753,0.67744,0.67747,793299992.0
2007-03-02 18:26:00,0.67749,0.67751,0.6774,0.67749,984599998.0
2007-03-02 18:27:00,0.67752,0.67752,0.67743,0.67751,654000001.0
2007-03-02 18:28:00,0.67752,0.67754,0.67747,0.6775,639500006.0
2007-03-02 18:29:00,0.67746,0.67752,0.67742,0.67742,835899994.0
2007-03-02 18:30:00,0.67746,0.67748,0.6773,0.6774,606800003.0
2007-03-02 18:31:00,0.67733,0.67733,0.67721,0.67731,767400003.0
2007-03-02 18:32:00,0.67737,0.67737,0.6772,0.6772,578599998.0
2007-03-02 18:33:00,0.67724,0.67735,0.67721,0.67726,965099991.0
2007-03-02 18:34:00,0.67723,0.67727,0.67715,0.67717,1069199990.0
2007-03-02 18:35:00,0.67712,0.67712,0.67704,0.67704,731999995.0
2007-03-02 18:36:00,0.677,0.67716,0.67698,0.67716,90599998.0
2007-03-02 18:37:00,0.67718,0.6772,0.67714,0.67716,373000004.0
2007-03-02 18:38:00,0.67713,0.67715,0.6771,0.67712,280999997.0
2007-03-02 18:39:00,0.67715,0.67715,0.67712,0.67713,461599997.0
2007-03-02 18:40:00,0.67713,0.67713,0.67705,0.6771,285700001.0
2007-03-02 18:41:00,0.67711,0.67714,0.67702,0.67708,750800002.0
2007-03-02 18:42:00,0.67702,0.67705,0.67699,0.67705,463000002.0
2007-03-02 18:43:00,0.67702,0.67709,0.67702,0.67707,357699997.0
2007-03-02 18:44:00,0.67711,0.67719,0.67709,0.67712,657199995.0
2007-03-02 18:45:00,0.67711,0.67712,0.67705,0.67706,456700006.0
2007-03-02 18:46:00,0.67715,0.6772,0.67714,0.67715,225500002.0
2007-03-02 18:47:00,0.67718,0.67718,0.67708,0.67714,287100004.0
2007-03-02 18:48:00,0.67714,0.67733,0.67714,0.67725,429699999.0
2007-03-02 18:49:00,0.67725,0.67733,0.67724,0.67733,160500000.0
2007-03-02 18:50:00,0.67731,0.6774,0.67731,0.6774,108400000.0
2007-03-02 18:51:00,0.67744,0.67748,0.67742,0.67745,406000004.0
2007-03-02 18:52:00,0.67747,0.67747,0.67739,0.67744,360600001.0
2007-03-02 18:53:00,0.67746,0.67755,0.67741,0.67741,674800005.0
2007-03-02 18:54:00,0.67748,0.67751,0.67743,0.6775,273800008.0
2007-03-02 18:55:00,0.67747,0.67749,0.67739,0.67743,392999998.0
2007-03-02 18:56:00,0.67743,0.67754,0.67739,0.67739,348100006.0
2007-03-02 18:57:00,0.67746,0.67752,0.67743,0.67743,534100007.0
2007-03-02 18:58:00,0.6774,0.67748,0.67739,0.67742,1047799995.0
2007-03-02 18:59:00,0.6774,0.67746,0.67738,0.6774,693700000.0
2007-03-02 19:00:00,0.6774,0.67747,0.6774,0.67742,395799999.0
2007-03-02 19:01:00,0.67738,0.67741,0.67735,0.67737,181400004.0
2007-03-02 19:02:00,0.67733,0.67733,0.67721,0.67729,331699996.0
2007-03-02 19:03:00,0.67728,0.67733,0.67725,0.67727,518499999.0
2007-03-02 19:04:00,0.67729,0.67729,0.67722,0.67725,452499994.0
2007-03-02 19:05:00,0.67722,0.67724,0.67712,0.67722,528599995.0
2007-03-02 19:06:00,0.67722,0.67729,0.6772,0.67722,865599995.0
2007-03-02 19:07:00,0.67724,0.67735,0.6772,0.67735,308099998.0
2007-03-02 19:08:00,0.67746,0.67754,0.67745,0.67745,869699992.0
2007-03-02 19:09:00,0.67747,0.67766,0.67747,0.67766,566999997.0
2007-03-02 19:10:00,0.67765,0.67765,0.67748,0.67758,370899996.0
2007-03-02 19:11:00,0.6775,0.6776,0.67747,0.6776,107799998.0
2007-03-02 19:12:00,0.67757,0.67758,0.6775,0.6775,211999998.0
2007-03-02 19:13:00,0.67745,0.67751,0.67745,0.67747,393199997.0
2007-03-02 19:14:00,0.67746,0.67749,0.67741,0.67743,239800002.0
2007-03-02 19:15:00,0.67744,0.67749,0.67736,0.67742,525800005.0
2007-03-02 19:16:00,0.67747,0.67761,0.67747,0.67758,165700004.0
2007-03-02 19:17:00,0.67762,0.67768,0.67762,0.67765,253399997.0
2007-03-02 19:18:00,0.67764,0.67775,0.67764,0.67775,236099999.0
2007-03-02 19:19:00,0.67772,0.6778,0.67771,0.67775,364399994.0
2007-03-02 19:20:00,0.6777,0.6777,0.67757,0.67757,289099999.0
2007-03-02 19:21:00,0.67758,0.67767,0.67753,0.67762,293500000.0
2007-03-02 19:22:00,0.67764,0.67765,0.67742,0.67742,307600007.0
2007-03-02 19:23:00,0.67747,0.67753,0.67747,0.67751,270299998.0
2007-03-02 19:24:00,0.6775,0.67751,0.67748,0.67748,92900000.0
2007-03-02 19:25:00,0.67746,0.67755,0.67738,0.67755,192699997.0
2007-03-02 19:26:00,0.67759,0.67769,0.67752,0.67757,458900002.0
2007-03-02 19:27:00,0.67755,0.67766,0.67751,0.6776,803299996.0
2007-03-02 19:28:00,0.67755,0.67776,0.67755,0.67776,252500000.0
2007-03-02 19:29:00,0.67776,0.6778,0.67773,0.67776,423400000.0
2007-03-02 19:30:00,0.67773,0.67776,0.67761,0.67776,638600006.0
2007-03-02 19:31:00,0.6777,0.67776,0.67765,0.67774,693299997.0
2007-03-02 19:32:00,0.67778,0.6778,0.67776,0.67778,413999997.0
2007-03-02 19:33:00,0.67767,0.67771,0.6776,0.67771,236899999.0
2007-03-02 19:34:00,0.67774,0.67782,0.67774,0.6778,451899997.0
2007-03-02 19:35:00,0.6778,0.67785,0.6777,0.67775,586400007.0
2007-03-02 19:36:00,0.67775,0.67778,0.67771,0.67778,539499998.0
2007-03-02 19:37:00,0.67778,0.67778,0.67769,0.67777,449000000.0
2007-03-02 19:38:00,0.67782,0.67791,0.67782,0.67787,284800004.0
2007-03-02 19:39:00,0.67783,0.67786,0.67772,0.67773,729199993.0
2007-03-02 19:40:00,0.67771,0.67785,0.67771,0.67781,624900003.0
2007-03-02 19:41:00,0.67784,0.67792,0.67783,0.67783,615099997.0
2007-03-02 19:42:00,0.67785,0.67792,0.67784,0.67787,267500002.0
2007-03-02 19:43:00,0.67787,0.67788,0.67783,0.67783,47900000.0
2007-03-02 19:44:00,0.67782,0.67787,0.6778,0.67782,429299993.0
2007-03-02 19:45:00,0.67783,0.67783,0.67772,0.67776,309499999.0
2007-03-02 19:46:00,0.67775,0.67775,0.67765,0.67766,226099996.0
2007-03-02 19:47:00,0.67767,0.67773,0.67767,0.67773,146299994.0
2007-03-02 19:48:00,0.67772,0.67775,0.67772,0.67775,167700004.0
2007-03-02 19:49:00,0.67772,0.67786,0.67769,0.67786,115500000.0
2007-03-02 19:50:00,0.67787,0.67793,0.67777,0.67793,312000004.0
2007-03-02 19:51:00,0.67801,0.67811,0.67795,0.67805,348800002.0
2007-03-02 19:52:00,0.67804,0.67805,0.67798,0.67803,279299998.0
2007-03-02 19:53:00,0.67802,0.6781,0.67802,0.67804,119100001.0
2007-03-02 19:54:00,0.67804,0.6781,0.67804,0.6781,130900002.0
2007-03-02 19:55:00,0.67811,0.67811,0.67803,0.67808,177599999.0
2007-03-02 19:56:00,0.6781,0.6781,0.6781,0.6781,174799993.0
2007-03-02 19:57:00,0.67809,0.67809,0.67802,0.67808,644799993.0
2007-03-02 19:58:00,0.67808,0.67811,0.67802,0.67802,251500002.0
2007-03-02 19:59:00,0.67799,0.67819,0.67799,0.67812,524600004.0
2007-03-02 20:00:00,0.67819,0.67823,0.67817,0.67818,129000001.0
2007-03-02 20:01:00,0.67817,0.67818,0.67815,0.67817,241099998.0
2007-03-02 20:02:00,0.67817,0.67817,0.6781,0.67812,141899996.0
2007-03-02 20:03:00,0.67811,0.67811,0.67792,0.67795,197600005.0
2007-03-02 20:04:00,0.67797,0.67808,0.67797,0.67805,209400004.0
2007-03-02 20:05:00,0.67807,0.67813,0.67807,0.67807,99800001.0
2007-03-02 20:06:00,0.67804,0.67812,0.67804,0.67807,223399999.0
2007-03-02 20:07:00,0.67803,0.67808,0.67802,0.67802,111999998.0
2007-03-02 20:08:00,0.67804,0.67804,0.67799,0.678,579699997.0
2007-03-02 20:09:00,0.67799,0.67807,0.67799,0.67805,250300000.0
2007-03-02 20:10:00,0.67804,0.67807,0.678,0.67803,197200001.0
2007-03-02 20:11:00,0.67803,0.67814,0.67803,0.67814,178399998.0
2007-03-02 20:12:00,0.67815,0.67817,0.67807,0.67815,952899998.0
2007-03-02 20:13:00,0.67813,0.67816,0.67806,0.67816,473400001.0
2007-03-02 20:14:00,0.6782,0.67822,0.67816,0.67822,429899998.0
2007-03-02 20:15:00,0.67819,0.67819,0.67813,0.67817,723399994.0
2007-03-02 20:16:00,0.67817,0.67822,0.67816,0.67822,456899997.0
2007-03-02 20:17:00,0.67824,0.67827,0.6782,0.67823,182400001.0
2007-03-02 20:18:00,0.67833,0.67841,0.67833,0.67837,370799998.0
2007-03-02 20:19:00,0.67838,0.67842,0.67829,0.67835,500500002.0
2007-03-02 20:20:00,0.67835,0.67835,0.67821,0.67821,311599999.0
2007-03-02 20:21:00,0.67823,0.67827,0.67813,0.67813,156400003.0
2007-03-02 20:22:00,0.6781,0.67811,0.67802,0.67802,216900001.0
2007-03-02 20:23:00,0.67801,0.67807,0.678,0.67804,500299996.0
2007-03-02 20:24:00,0.678,0.67805,0.67797,0.67799,315999999.0
2007-03-02 20:25:00,0.67803,0.67809,0.67802,0.67807,398800000.0
2007-03-02 20:26:00,0.67806,0.6781,0.678,0.67805,817100004.0
2007-03-02 20:27:00,0.67805,0.67818,0.67805,0.67818,317199998.0
2007-03-02 20:28:00,0.67822,0.67827,0.67812,0.67827,480100003.0
2007-03-02 20:29:00,0.67832,0.67833,0.67821,0.67827,514600006.0
2007-03-02 20:30:00,0.67828,0.67833,0.67822,0.67825,1774099996.0
2007-03-02 20:31:00,0.67827,0.67837,0.67825,0.6783,1125900001.0
2007-03-02 20:32:00,0.67833,0.67838,0.67828,0.67834,1512800004.0
2007-03-02 20:33:00,0.67835,0.67846,0.67835,0.67844,293600000.0
2007-03-02 20:34:00,0.67841,0.67842,0.67833,0.67833,313600000.0
2007-03-02 20:35:00,0.67835,0.67835,0.6783,0.67835,281499997.0
2007-03-02 20:36:00,0.67832,0.67832,0.67821,0.67827,302700000.0
2007-03-02 20:37:00,0.67831,0.67836,0.67825,0.67836,717499998.0
2007-03-02 20:38:00,0.67835,0.67843,0.67835,0.67835,689799997.0
2007-03-02 20:39:00,0.67835,0.67841,0.6783,0.67835,578800000.0
2007-03-02 20:40:00,0.67837,0.67845,0.67837,0.67845,516999998.0
2007-03-02 20:41:00,0.67848,0.67854,0.67845,0.67849,339499998.0
2007-03-02 20:42:00,0.67855,0.67863,0.67855,0.6786,165100000.0
2007-03-02 20:43:00,0.6786,0.67862,0.67851,0.67852,365600001.0
2007-03-02 20:44:00,0.67855,0.67857,0.67849,0.67853,924800000.0
2007-03-02 20:45:00,0.67853,0.67853,0.67846,0.67851,425699995.0
2007-03-02 20:46:00,0.67857,0.67857,0.6785,0.67853,149500002.0
2007-03-02 20:47:00,0.67853,0.67862,0.67852,0.6786,635699993.0
2007-03-02 20:48:00,0.67858,0.67863,0.67852,0.67852,699500000.0
2007-03-02 20:49:00,0.67854,0.67868,0.67853,0.67868,413399997.0
2007-03-02 20:50:00,0.67869,0.67872,0.6786,0.67871,1661500008.0
2007-03-02 20:51:00,0.6787,0.67875,0.6787,0.67872,468000001.0
2007-03-02 20:52:00,0.67873,0.67873,0.67863,0.67863,468300001.0
2007-03-02 20:53:00,0.67866,0.67871,0.67863,0.6787,821100012.0
2007-03-02 20:54:00,0.67873,0.67874,0.6786,0.67874,756799993.0
2007-03-02 20:55:00,0.67875,0.67875,0.67865,0.67871,503900005.0
2007-03-02 20:56:00,0.67873,0.67875,0.67865,0.6787,938900004.0
2007-03-02 20:57:00,0.67865,0.67871,0.67858,0.6786,1212399998.0
2007-03-02 20:58:00,0.6786,0.67865,0.67857,0.67863,806699999.0
2007-03-02 20:59:00,0.67865,0.67867,0.6786,0.6786,1481099996.0
2007-03-02 21:00:00,0.67863,0.67865,0.67856,0.67857,1601699998.0
2007-03-02 21:01:00,0.67858,0.67863,0.67849,0.67863,1171899996.0
2007-03-02 21:02:00,0.67862,0.67862,0.67851,0.67859,460699999.0
2007-03-02 21:03:00,0.67859,0.67864,0.67856,0.67861,873900010.0
2007-03-02 21:04:00,0.67862,0.67864,0.67854,0.67854,575800004.0
2007-03-02 21:05:00,0.67856,0.67863,0.67853,0.67858,483299991.0
2007-03-02 21:06:00,0.67855,0.67861,0.67853,0.67855,735200003.0
2007-03-02 21:07:00,0.67856,0.67857,0.67851,0.67851,147800000.0
2007-03-02 21:08:00,0.67856,0.67861,0.67856,0.67861,131600002.0
2007-03-02 21:09:00,0.6786,0.67865,0.67858,0.67861,334300000.0
2007-03-02 21:10:00,0.67861,0.67862,0.67859,0.6786,226199999.0
2007-03-02 21:11:00,0.67859,0.67863,0.67854,0.67863,219899998.0
2007-03-02 21:12:00,0.67856,0.67862,0.67855,0.67857,173099999.0
2007-03-02 21:13:00,0.67861,0.67865,0.67861,0.67861,284000001.0
2007-03-02 21:14:00,0.67864,0.67864,0.67855,0.67858,768899998.0
2007-03-02 21:15:00,0.67857,0.67863,0.6785,0.67863,369600002.0
2007-03-02 21:16:00,0.67861,0.67863,0.67853,0.67863,414700001.0
2007-03-02 21:17:00,0.67861,0.67862,0.67855,0.67862,306599996.0
2007-03-02 21:18:00,0.67859,0.6786,0.67853,0.6786,188100002.0
2007-03-02 21:19:00,0.67858,0.6786,0.67855,0.67855,733799992.0
2007-03-02 21:20:00,0.67856,0.67858,0.67848,0.67855,1046300004.0
2007-03-02 21:21:00,0.67859,0.67859,0.67849,0.67853,380100000.0
2007-03-02 21:22:00,0.67855,0.6786,0.67853,0.67855,651800003.0
2007-03-02 21:23:00,0.67852,0.67852,0.6785,0.6785,18300000.0
2007-03-02 21:24:00,0.67853,0.67853,0.67845,0.67845,230800000.0
2007-03-02 21:25:00,0.67848,0.6785,0.67844,0.67847,243000002.0
2007-03-02 21:26:00,0.67849,0.67849,0.67845,0.67846,101300002.0
2007-03-02 21:27:00,0.6785,0.6785,0.67844,0.67849,131899998.0
2007-03-02 21:28:00,0.6785,0.67853,0.6784,0.67841,326999997.0
2007-03-02 21:29:00,0.67841,0.67845,0.67841,0.67843,82800002.0
2007-03-02 21:30:00,0.67838,0.6785,0.67835,0.6785,113299999.0
2007-03-02 21:31:00,0.67853,0.67854,0.67848,0.67853,201299998.0
2007-03-02 21:32:00,0.67853,0.67858,0.67849,0.67851,432100003.0
2007-03-02 21:33:00,0.67848,0.67851,0.67843,0.67846,443599991.0
2007-03-02 21:34:00,0.67848,0.67856,0.67847,0.67847,629499997.0
2007-03-02 21:35:00,0.67851,0.67854,0.67848,0.67853,272799998.0
2007-03-02 21:36:00,0.67853,0.67855,0.6785,0.6785,46600000.0
2007-03-02 21:37:00,0.67855,0.67855,0.67853,0.67855,214099999.0
2007-03-02 21:38:00,0.67853,0.67855,0.6785,0.67855,155799999.0
2007-03-02 21:39:00,0.6785,0.67859,0.6785,0.67859,207299994.0
2007-03-02 21:40:00,0.67857,0.67861,0.67855,0.67857,186599999.0
2007-03-02 21:41:00,0.67862,0.67866,0.6783,0.67859,186699999.0
2007-03-02 21:42:00,0.67857,0.67857,0.67846,0.67847,135099999.0
2007-03-02 21:43:00,0.67843,0.67852,0.67842,0.67846,280000000.0
2007-03-02 21:44:00,0.67848,0.6785,0.67847,0.6785,435700004.0
2007-03-02 21:45:00,0.67851,0.67854,0.67851,0.67854,121700002.0
2007-03-02 21:46:00,0.67853,0.67855,0.67851,0.67855,427699999.0
2007-03-02 21:47:00,0.67854,0.67854,0.67847,0.67847,227999999.0
2007-03-02 21:48:00,0.67849,0.67849,0.67842,0.67843,60299999.0
2007-03-02 21:49:00,0.67842,0.67846,0.67842,0.67844,255699995.0
2007-03-02 21:50:00,0.67843,0.67848,0.67838,0.67842,167700003.0
2007-03-02 21:51:00,0.6784,0.6784,0.67833,0.67833,228200002.0
2007-03-02 21:52:00,0.67833,0.67846,0.67833,0.6784,142900001.0
2007-03-02 21:53:00,0.67845,0.67847,0.67839,0.67839,126799997.0
2007-03-02 21:54:00,0.67837,0.67842,0.67833,0.67837,274899998.0
2007-03-02 21:55:00,0.67836,0.67847,0.67836,0.67843,188800001.0
2007-03-02 21:56:00,0.67849,0.67852,0.67845,0.67845,185900000.0
2007-03-02 21:57:00,0.67847,0.67854,0.67846,0.67853,404300004.0
2007-03-02 21:58:00,0.67853,0.67855,0.67853,0.67855,165999997.0
2007-03-02 21:59:00,0.6785,0.67864,0.67849,0.67864,534099997.0
2007-03-02 22:00:00,0.67856,0.67861,0.67855,0.67861,170200002.0
2007-03-02 22:01:00,0.67865,0.67867,0.6786,0.67865,297500002.0
2007-03-02 22:02:00,0.67865,0.6787,0.6786,0.6786,375000001.0
2007-03-02 22:03:00,0.67863,0.67863,0.67857,0.67863,345000002.0
2007-03-02 22:04:00,0.67863,0.67865,0.67857,0.67863,400199993.0
2007-03-02 22:05:00,0.67861,0.6787,0.67861,0.67864,210100001.0
2007-03-02 22:06:00,0.6787,0.6787,0.67867,0.67867,121799999.0
2007-03-02 22:07:00,0.67865,0.6787,0.67865,0.6787,83799998.0
2007-03-02 22:08:00,0.67866,0.6787,0.67862,0.67865,336599995.0
2007-03-02 22:09:00,0.67867,0.67867,0.67862,0.67862,146200000.0
2007-03-02 22:10:00,0.6786,0.67867,0.67857,0.67863,154899998.0
2007-03-02 22:11:00,0.67865,0.67865,0.67862,0.67862,78400000.0
2007-03-02 22:12:00,0.67862,0.67872,0.67858,0.67863,482799992.0
2007-03-02 22:13:00,0.67866,0.67872,0.67865,0.6787,167599998.0
2007-03-02 22:14:00,0.67866,0.6787,0.67865,0.6787,44000000.0
2007-03-02 22:15:00,0.67871,0.67876,0.67869,0.67872,443800001.0
2007-03-02 22:16:00,0.67871,0.67874,0.67867,0.67871,850300004.0
2007-03-02 22:17:00,0.67876,0.67879,0.67875,0.67878,113599996.0
2007-03-02 22:18:00,0.67875,0.67875,0.67875,0.67875,69899997.0
2007-03-02 22:19:00,0.67877,0.67878,0.67873,0.67873,173899999.0
2007-03-02 22:20:00,0.67875,0.67875,0.67871,0.67873,141100000.0
2007-03-02 22:21:00,0.67876,0.67876,0.6787,0.6787,341799994.0
2007-03-02 22:22:00,0.67872,0.67875,0.6787,0.6787,306299997.0
2007-03-02 22:23:00,0.67865,0.6788,0.67864,0.67864,388099996.0
2007-03-02 22:24:00,0.67865,0.67867,0.67858,0.67865,303500001.0
2007-03-02 22:25:00,0.67865,0.6787,0.67861,0.67861,228300002.0
2007-03-02 22:26:00,0.67857,0.67863,0.67857,0.67862,353000001.0
2007-03-02 22:27:00,0.6785,0.67861,0.67844,0.67849,122999999.0
2007-03-02 22:28:00,0.67862,0.67865,0.6786,0.6786,180100007.0
2007-03-02 22:29:00,0.67853,0.67868,0.67842,0.67851,257700002.0
2007-03-02 22:30:00,0.67865,0.67867,0.67849,0.67849,119800000.0
2007-03-02 22:31:00,0.67863,0.67863,0.6786,0.6786,109499996.0
2007-03-02 22:32:00,0.67863,0.67863,0.6786,0.6786,182900002.0
2007-03-02 22:33:00,0.67859,0.67861,0.67854,0.67854,238000002.0
2007-03-02 22:34:00,0.67854,0.67856,0.67853,0.67855,381699995.0
2007-03-02 22:35:00,0.67855,0.67855,0.67849,0.67854,228400003.0
2007-03-02 22:36:00,0.67855,0.67857,0.67851,0.67855,203700000.0
2007-03-02 22:37:00,0.67851,0.67857,0.6785,0.6785,381900001.0
2007-03-02 22:38:00,0.67852,0.67852,0.67848,0.67848,63799998.0
2007-03-02 22:39:00,0.67847,0.67847,0.67843,0.67846,295700002.0
2007-03-02 22:40:00,0.67844,0.67846,0.67839,0.67844,403000008.0
2007-03-02 22:41:00,0.67845,0.67854,0.67845,0.67854,134999997.0
2007-03-02 22:42:00,0.67846,0.67851,0.6784,0.67849,173100002.0
2007-03-02 22:43:00,0.67853,0.67856,0.6785,0.67851,121099999.0
2007-03-02 22:44:00,0.6785,0.6785,0.67847,0.6785,149799998.0
2007-03-02 22:45:00,0.67853,0.67853,0.67843,0.67853,197800004.0
2007-03-02 22:46:00,0.67848,0.67858,0.67843,0.67858,172900003.0
2007-03-02 22:47:00,0.67861,0.67861,0.67854,0.67854,254399999.0
2007-03-02 22:48:00,0.67855,0.67861,0.67848,0.67848,369899997.0
2007-03-02 22:49:00,0.67861,0.67865,0.67858,0.6786,147599998.0
2007-03-02 22:50:00,0.67866,0.6787,0.67855,0.67855,70800001.0
2007-03-02 22:51:00,0.67859,0.67866,0.67859,0.67866,68699998.0
2007-03-02 22:52:00,0.67868,0.67868,0.67865,0.67865,78500001.0
2007-03-02 22:53:00,0.67867,0.67878,0.67867,0.67873,103900003.0
2007-03-02 22:54:00,0.67872,0.67879,0.67871,0.67873,116100000.0
2007-03-02 22:55:00,0.67873,0.67875,0.67873,0.67875,43899999.0
2007-03-02 22:56:00,0.67872,0.67872,0.67858,0.67863,103699998.0
2007-03-02 22:57:00,0.6786,0.67866,0.6786,0.67866,134799999.0
2007-03-02 22:58:00,0.67867,0.67867,0.67858,0.67865,369499998.0
2007-03-02 22:59:00,0.67865,0.67865,0.67853,0.67853,299000002.0
2007-03-02 23:00:00,0.67844,0.67884,0.67844,0.67865,195700003.0
2007-03-02 23:01:00,0.67864,0.67866,0.67861,0.67861,177099997.0
2007-03-02 23:02:00,0.67865,0.67872,0.67865,0.67867,194700004.0
2007-03-02 23:03:00,0.67871,0.67871,0.67866,0.6787,150199998.0
2007-03-02 23:04:00,0.67874,0.67874,0.67868,0.67869,94299999.0
2007-03-02 23:05:00,0.67867,0.67867,0.67864,0.67866,153799998.0
2007-03-02 23:06:00,0.67865,0.67872,0.67864,0.67865,121100001.0
2007-03-02 23:07:00,0.67866,0.67873,0.67866,0.67873,191199999.0
2007-03-02 23:08:00,0.6787,0.67875,0.6787,0.67872,70999998.0
2007-03-02 23:09:00,0.67875,0.67875,0.67867,0.67875,298999997.0
2007-03-02 23:10:00,0.67871,0.67871,0.67866,0.6787,156500002.0
2007-03-02 23:11:00,0.67874,0.67874,0.67865,0.67867,334899998.0
2007-03-02 23:12:00,0.67864,0.67867,0.67856,0.67867,56300001.0
2007-03-02 23:13:00,0.67862,0.67867,0.67862,0.67862,103800000.0
2007-03-02 23:14:00,0.6786,0.6787,0.6786,0.67866,45400001.0
2007-03-02 23:15:00,0.67861,0.67868,0.6786,0.67866,178400000.0
2007-03-02 23:16:00,0.67866,0.67866,0.67862,0.67862,83599998.0
2007-03-02 23:17:00,0.67865,0.67872,0.67861,0.67872,224399996.0
2007-03-02 23:18:00,0.67868,0.67869,0.6786,0.67865,137399998.0
2007-03-02 23:19:00,0.6787,0.67871,0.6787,0.67871,14100000.0
2007-03-02 23:20:00,0.67873,0.67875,0.6787,0.67875,123599998.0
2007-03-02 23:21:00,0.67871,0.67875,0.67869,0.67875,194699997.0
2007-03-02 23:22:00,0.67872,0.67877,0.6787,0.67877,124399998.0
2007-03-02 23:23:00,0.67875,0.67875,0.67867,0.67867,260300003.0
2007-03-02 23:24:00,0.67866,0.67868,0.67864,0.67866,190900002.0
2007-03-02 23:25:00,0.67863,0.67867,0.67863,0.67867,32599999.0
2007-03-02 23:26:00,0.67862,0.67869,0.67862,0.67869,96500002.0
2007-03-02 23:27:00,0.67867,0.67867,0.67867,0.67867,32000001.0
2007-03-02 23:28:00,0.67871,0.67871,0.67864,0.67865,160500001.0
2007-03-02 23:29:00,0.67864,0.67868,0.6786,0.6786,227899995.0
2007-03-02 23:30:00,0.67863,0.67867,0.6786,0.67863,213999998.0
2007-03-02 23:31:00,0.67864,0.67865,0.67857,0.67864,136300000.0
2007-03-02 23:32:00,0.67864,0.67868,0.67863,0.67868,88599998.0
2007-03-02 23:33:00,0.67873,0.67873,0.67865,0.6787,152700003.0
2007-03-02 23:34:00,0.67868,0.67868,0.67861,0.67862,178400001.0
2007-03-02 23:35:00,0.67866,0.67871,0.67862,0.67862,142299999.0
2007-03-02 23:36:00,0.67858,0.6786,0.67858,0.67859,6700000.0
2007-03-02 23:37:00,0.67864,0.67864,0.67857,0.67864,86000001.0
2007-03-02 23:38:00,0.6786,0.67867,0.6786,0.67862,97300000.0
2007-03-02 23:39:00,0.67863,0.67865,0.67858,0.67863,103299998.0
2007-03-02 23:40:00,0.67861,0.67865,0.67858,0.67865,143400000.0
2007-03-02 23:41:00,0.67863,0.67863,0.67855,0.67855,140099998.0
2007-03-02 23:42:00,0.67864,0.67864,0.67857,0.67861,66499999.0
2007-03-02 23:43:00,0.6786,0.6786,0.67855,0.67857,131400002.0
2007-03-02 23:44:00,0.67862,0.67864,0.67859,0.67859,103700002.0
2007-03-02 23:45:00,0.67857,0.6786,0.67857,0.6786,65499998.0
2007-03-02 23:46:00,0.67858,0.67858,0.67852,0.67855,140599999.0
2007-03-02 23:47:00,0.67858,0.67862,0.67855,0.67855,125399998.0
2007-03-02 23:48:00,0.67855,0.6786,0.67852,0.67852,238699999.0
2007-03-02 23:49:00,0.67852,0.6786,0.67852,0.67854,141200000.0
2007-03-02 23:50:00,0.67856,0.67856,0.67852,0.67853,65499998.0
2007-03-02 23:51:00,0.67857,0.67857,0.67853,0.67853,92900003.0
2007-03-02 23:52:00,0.67849,0.67855,0.67849,0.67852,55600002.0
2007-03-02 23:53:00,0.67847,0.67855,0.67847,0.67848,260699993.0
2007-03-02 23:54:00,0.67854,0.67856,0.67849,0.6785,108999999.0
2007-03-02 23:55:00,0.67855,0.67855,0.6785,0.67855,59000001.0
2007-03-02 23:56:00,0.67854,0.67857,0.67851,0.67857,132499999.0
2007-03-02 23:57:00,0.67861,0.67867,0.67859,0.67862,219600002.0
2007-03-02 23:58:00,0.67866,0.67866,0.67837,0.67865,207899997.0
2007-03-02 23:59:00,0.67855,0.67862,0.6785,0.6785,121099999.0
2007-03-05 00:00:00,0.67849,0.67894,0.67849,0.67892,191199998.0
2007-03-05 00:01:00,0.67898,0.67902,0.67895,0.67902,155000001.0
2007-03-05 00:02:00,0.67902,0.67902,0.67897,0.67897,220699998.0
2007-03-05 00:03:00,0.679,0.679,0.679,0.679,52800000.0
2007-03-05 00:04:00,0.67895,0.67902,0.67895,0.67901,135700002.0
2007-03-05 00:05:00,0.6788,0.67909,0.67877,0.67888,261900004.0
2007-03-05 00:06:00,0.679,0.67914,0.679,0.67913,205999998.0
2007-03-05 00:07:00,0.67911,0.67911,0.67899,0.679,176700001.0
2007-03-05 00:08:00,0.67901,0.67905,0.67899,0.67899,277599998.0
2007-03-05 00:09:00,0.679,0.679,0.67897,0.67897,100399999.0
2007-03-05 00:10:00,0.67902,0.67903,0.67892,0.67892,101500001.0
2007-03-05 00:11:00,0.67895,0.67895,0.67888,0.67888,40800000.0
2007-03-05 00:12:00,0.67892,0.679,0.67892,0.67897,22400000.0
2007-03-05 00:13:00,0.67894,0.67898,0.67894,0.67898,150900001.0
2007-03-05 00:14:00,0.67894,0.67895,0.67885,0.67891,107300000.0
2007-03-05 00:15:00,0.67898,0.67898,0.67892,0.67895,87599999.0
2007-03-05 00:16:00,0.67891,0.67903,0.67887,0.67903,160899996.0
2007-03-05 00:17:00,0.679,0.67907,0.67896,0.67902,243799998.0
2007-03-05 00:18:00,0.679,0.67904,0.67899,0.67904,162299998.0
2007-03-05 00:19:00,0.67905,0.67905,0.679,0.679,43099998.0
2007-03-05 00:20:00,0.67902,0.67905,0.67902,0.67905,126100004.0
2007-03-05 00:21:00,0.67905,0.67914,0.67904,0.67904,107000000.0
2007-03-05 00:22:00,0.67902,0.67911,0.67902,0.67911,99099997.0
2007-03-05 00:23:00,0.67909,0.67909,0.67903,0.67903,19000000.0
2007-03-05 00:24:00,0.67898,0.6791,0.67898,0.67907,51100000.0
2007-03-05 00:25:00,0.679,0.67903,0.67896,0.67896,109100001.0
2007-03-05 00:26:00,0.679,0.67903,0.67895,0.67903,131899998.0
2007-03-05 00:27:00,0.67905,0.67905,0.67888,0.67895,147700004.0
2007-03-05 00:28:00,0.67895,0.67895,0.67893,0.67893,198100004.0
2007-03-05 00:29:00,0.67895,0.67895,0.67888,0.67888,129200001.0
2007-03-05 00:30:00,0.67894,0.67894,0.67887,0.67893,68900001.0
2007-03-05 00:31:00,0.67893,0.67895,0.67893,0.67895,65600003.0
2007-03-05 00:32:00,0.67895,0.67897,0.67893,0.67897,63000000.0
2007-03-05 00:33:00,0.6789,0.67895,0.6789,0.67895,154200000.0
2007-03-05 00:34:00,0.67888,0.67893,0.67887,0.67893,276399998.0
2007-03-05 00:35:00,0.6788,0.67895,0.6788,0.67895,336099998.0
2007-03-05 00:36:00,0.67891,0.67893,0.67885,0.67892,231599997.0
2007-03-05 00:37:00,0.67899,0.67899,0.67898,0.67898,48700001.0
2007-03-05 00:38:00,0.67899,0.67906,0.67899,0.67905,174300004.0
2007-03-05 00:39:00,0.67898,0.67902,0.67898,0.67902,55100001.0
2007-03-05 00:40:00,0.679,0.679,0.67893,0.67895,50999999.0
2007-03-05 00:41:00,0.67877,0.67891,0.67874,0.67891,100100001.0
2007-03-05 00:42:00,0.67917,0.67919,0.67874,0.67874,305099995.0
2007-03-05 00:43:00,0.6787,0.67886,0.67868,0.67868,92500000.0
2007-03-05 00:44:00,0.67901,0.67901,0.67888,0.67888,109800001.0
2007-03-05 00:45:00,0.67884,0.67893,0.67878,0.67878,82300000.0
2007-03-05 00:46:00,0.67905,0.67914,0.67894,0.67899,201399994.0
2007-03-05 00:47:00,0.67881,0.6789,0.67876,0.67886,155499998.0
2007-03-05 00:48:00,0.67911,0.67922,0.67907,0.67922,59600001.0
2007-03-05 00:49:00,0.67908,0.67908,0.67888,0.67888,177699997.0
2007-03-05 00:50:00,0.67907,0.67909,0.67897,0.67905,157600003.0
2007-03-05 00:51:00,0.67905,0.67913,0.67892,0.67907,170499999.0
2007-03-05 00:52:00,0.6789,0.67893,0.6789,0.6789,56800001.0
2007-03-05 00:53:00,0.67891,0.679,0.67891,0.679,101800001.0
2007-03-05 00:54:00,0.67903,0.67903,0.67893,0.67893,92800002.0
2007-03-05 00:55:00,0.679,0.6791,0.679,0.67903,92600001.0
2007-03-05 00:56:00,0.67905,0.67912,0.67905,0.67909,66700001.0
2007-03-05 00:57:00,0.67908,0.6791,0.67906,0.67908,54900000.0
2007-03-05 00:58:00,0.679,0.67902,0.679,0.67902,31100001.0
2007-03-05 00:59:00,0.67896,0.67904,0.67896,0.67904,135899997.0
2007-03-05 01:00:00,0.67896,0.67896,0.67896,0.67896,68799999.0
2007-03-05 01:01:00,0.679,0.67901,0.67889,0.67901,162000001.0
2007-03-05 01:02:00,0.67906,0.67909,0.67902,0.67909,197700003.0
2007-03-05 01:03:00,0.67909,0.67914,0.67901,0.67909,234199998.0
2007-03-05 01:04:00,0.6791,0.6791,0.67903,0.67907,110199998.0
2007-03-05 01:05:00,0.679,0.67902,0.67894,0.67902,140500001.0
2007-03-05 01:06:00,0.67905,0.67905,0.67902,0.67905,130100000.0
2007-03-05 01:07:00,0.67902,0.67908,0.67897,0.67897,123100002.0
2007-03-05 01:08:00,0.679,0.67904,0.679,0.67902,181000003.0
2007-03-05 01:09:00,0.67904,0.67906,0.67898,0.67903,135500002.0
2007-03-05 01:10:00,0.67902,0.67902,0.67891,0.67895,159600000.0
2007-03-05 01:11:00,0.67898,0.67902,0.67898,0.679,100800001.0
2007-03-05 01:12:00,0.679,0.6791,0.679,0.6791,148600003.0
2007-03-05 01:13:00,0.67909,0.67927,0.67909,0.67926,130500000.0
2007-03-05 01:14:00,0.67924,0.67932,0.67922,0.67924,125499997.0
2007-03-05 01:15:00,0.67922,0.6793,0.67922,0.67925,141400002.0
2007-03-05 01:16:00,0.67925,0.67933,0.67922,0.67933,180399997.0
2007-03-05 01:17:00,0.67935,0.67935,0.67932,0.67932,25400000.0
2007-03-05 01:18:00,0.67926,0.67926,0.67907,0.67922,142700002.0
2007-03-05 01:19:00,0.67927,0.67934,0.67927,0.67934,23400000.0
2007-03-05 01:20:00,0.67935,0.67935,0.6793,0.67935,182600002.0
2007-03-05 01:21:00,0.67934,0.67938,0.67931,0.67936,202099998.0
2007-03-05 01:22:00,0.67945,0.67958,0.67945,0.67958,62100002.0
2007-03-05 01:23:00,0.67962,0.67962,0.67955,0.67955,11200000.0
2007-03-05 01:24:00,0.6795,0.67954,0.67946,0.67949,121500003.0
2007-03-05 01:25:00,0.67954,0.67957,0.67945,0.6795,213299999.0
2007-03-05 01:26:00,0.67954,0.67966,0.67951,0.67966,238699997.0
2007-03-05 01:27:00,0.67976,0.67977,0.67968,0.6797,101900001.0
2007-03-05 01:28:00,0.67979,0.67979,0.67966,0.67975,236800002.0
2007-03-05 01:29:00,0.67965,0.67972,0.67965,0.67972,134699998.0
2007-03-05 01:30:00,0.67971,0.67977,0.67961,0.67977,164399995.0
2007-03-05 01:31:00,0.67978,0.67982,0.67977,0.6798,116500000.0
2007-03-05 01:32:00,0.67988,0.67988,0.67988,0.67988,31900000.0
2007-03-05 01:33:00,0.67984,0.67988,0.67984,0.67985,68499998.0
2007-03-05 01:34:00,0.67988,0.67994,0.67985,0.67985,90500001.0
2007-03-05 01:35:00,0.67986,0.67992,0.67985,0.67985,109400000.0
2007-03-05 01:36:00,0.67986,0.68003,0.67983,0.68001,207200001.0
2007-03-05 01:37:00,0.6801,0.6801,0.68005,0.6801,133100003.0
2007-03-05 01:38:00,0.68007,0.68028,0.68006,0.68028,265999998.0
2007-03-05 01:39:00,0.68039,0.68055,0.68039,0.68049,210000002.0
2007-03-05 01:40:00,0.68037,0.68069,0.68037,0.68069,108099999.0
2007-03-05 01:41:00,0.68077,0.68089,0.68074,0.68089,147900001.0
2007-03-05 01:42:00,0.68096,0.681,0.68088,0.68095,193300002.0
2007-03-05 01:43:00,0.68091,0.68094,0.68083,0.68094,195800005.0
2007-03-05 01:44:00,0.68098,0.68101,0.68086,0.68097,65400001.0
2007-03-05 01:45:00,0.68107,0.6811,0.68087,0.68087,97900001.0
2007-03-05 01:46:00,0.6809,0.68099,0.68083,0.68096,176800002.0
2007-03-05 01:47:00,0.68102,0.68111,0.68102,0.68104,173800002.0
2007-03-05 01:48:00,0.68113,0.6812,0.68111,0.68112,158500002.0
2007-03-05 01:49:00,0.68118,0.68122,0.68106,0.68116,188600001.0
2007-03-05 01:50:00,0.68122,0.68142,0.68122,0.68137,101400001.0
2007-03-05 01:51:00,0.68139,0.68148,0.68134,0.68148,194799999.0
2007-03-05 01:52:00,0.68152,0.68152,0.68144,0.68147,103400003.0
2007-03-05 01:53:00,0.68152,0.68158,0.68144,0.68158,168600005.0
2007-03-05 01:54:00,0.68138,0.68151,0.68136,0.68151,173399998.0
2007-03-05 01:55:00,0.68154,0.68158,0.68143,0.68153,194399994.0
2007-03-05 01:56:00,0.68154,0.68157,0.68146,0.68153,185600000.0
2007-03-05 01:57:00,0.68149,0.68149,0.68142,0.68145,154000001.0
2007-03-05 01:58:00,0.68142,0.68145,0.68142,0.68145,80100000.0
2007-03-05 01:59:00,0.68141,0.68141,0.68134,0.68135,108600002.0
2007-03-05 02:00:00,0.68137,0.68159,0.68137,0.68154,104400001.0
2007-03-05 02:01:00,0.68167,0.68179,0.68166,0.68179,323199998.0
2007-03-05 02:02:00,0.68177,0.68178,0.68175,0.68176,228500002.0
2007-03-05 02:03:00,0.68173,0.68205,0.68173,0.68203,113400002.0
2007-03-05 02:04:00,0.68197,0.68268,0.68172,0.68268,226400004.0
2007-03-05 02:05:00,0.68271,0.68281,0.68262,0.68281,84600000.0
2007-03-05 02:06:00,0.68282,0.68303,0.68278,0.68303,234800003.0
2007-03-05 02:07:00,0.68309,0.68315,0.68292,0.68315,79999999.0
2007-03-05 02:08:00,0.68316,0.68316,0.68304,0.68308,119699999.0
2007-03-05 02:09:00,0.68312,0.68327,0.68305,0.68305,240299996.0
2007-03-05 02:10:00,0.68289,0.68303,0.68288,0.68303,137999997.0
2007-03-05 02:11:00,0.68319,0.6834,0.68318,0.6834,227700000.0
2007-03-05 02:12:00,0.68344,0.68368,0.68344,0.68368,110199998.0
2007-03-05 02:13:00,0.68383,0.68394,0.68377,0.68394,121800003.0
2007-03-05 02:14:00,0.68385,0.68393,0.6837,0.6837,163199998.0
2007-03-05 02:15:00,0.68364,0.68397,0.6836,0.68397,163499997.0
2007-03-05 02:16:00,0.68403,0.68406,0.68398,0.68403,118899999.0
2007-03-05 02:17:00,0.68399,0.68406,0.68399,0.68404,163199999.0
2007-03-05 02:18:00,0.6839,0.6839,0.68385,0.68385,5600000.0
2007-03-05 02:19:00,0.6837,0.6837,0.68356,0.68363,104699999.0
2007-03-05 02:20:00,0.68358,0.68358,0.68325,0.68325,128499998.0
2007-03-05 02:21:00,0.68308,0.68308,0.68285,0.68293,114199998.0
2007-03-05 02:22:00,0.68282,0.68282,0.68258,0.68262,123800000.0
2007-03-05 02:23:00,0.68251,0.68251,0.68228,0.68228,134799999.0
2007-03-05 02:24:00,0.68221,0.68236,0.68213,0.68236,134299998.0
2007-03-05 02:25:00,0.68245,0.68247,0.6824,0.68245,47799999.0
2007-03-05 02:26:00,0.68237,0.68237,0.68214,0.68214,93299999.0
2007-03-05 02:27:00,0.68209,0.68229,0.68209,0.68221,83300002.0
2007-03-05 02:28:00,0.68222,0.68247,0.68222,0.68244,225700001.0
2007-03-05 02:29:00,0.68245,0.68253,0.68242,0.68248,186800003.0
2007-03-05 02:30:00,0.68255,0.6828,0.68255,0.68274,104100003.0
2007-03-05 02:31:00,0.68269,0.68275,0.68267,0.68267,50699999.0
2007-03-05 02:32:00,0.68265,0.68265,0.68259,0.6826,68499998.0
2007-03-05 02:33:00,0.68259,0.68263,0.68257,0.68263,103599998.0
2007-03-05 02:34:00,0.68258,0.68258,0.68249,0.68253,156500003.0
2007-03-05 02:35:00,0.68249,0.68249,0.68228,0.68228,128800003.0
2007-03-05 02:36:00,0.68217,0.68224,0.68207,0.68215,74800000.0
2007-03-05 02:37:00,0.68215,0.68216,0.68204,0.68212,143500002.0
2007-03-05 02:38:00,0.68213,0.68231,0.68206,0.68231,69299999.0
2007-03-05 02:39:00,0.68249,0.68263,0.68249,0.68255,183700001.0
2007-03-05 02:40:00,0.6827,0.68288,0.6827,0.68284,134099995.0
2007-03-05 02:41:00,0.68275,0.68283,0.68275,0.68283,195599999.0
2007-03-05 02:42:00,0.68283,0.68289,0.68259,0.68268,130900001.0
2007-03-05 02:43:00,0.68276,0.68291,0.68275,0.68287,290899996.0
2007-03-05 02:44:00,0.68292,0.68301,0.68291,0.68295,129899997.0
2007-03-05 02:45:00,0.68293,0.68299,0.68277,0.68277,57300001.0
2007-03-05 02:46:00,0.68266,0.68275,0.68264,0.68271,168300000.0
2007-03-05 02:47:00,0.68279,0.68287,0.68279,0.68279,115599999.0
2007-03-05 02:48:00,0.68282,0.68287,0.68273,0.68276,111600001.0
2007-03-05 02:49:00,0.6828,0.6828,0.68268,0.68275,215799999.0
2007-03-05 02:50:00,0.68277,0.68308,0.68277,0.68308,215100004.0
2007-03-05 02:51:00,0.68315,0.68352,0.68315,0.68352,55100000.0
2007-03-05 02:52:00,0.68355,0.68355,0.68327,0.68327,163800000.0
2007-03-05 02:53:00,0.68316,0.68317,0.6831,0.68317,129400001.0
2007-03-05 02:54:00,0.68318,0.68323,0.68312,0.68316,134400000.0
2007-03-05 02:55:00,0.68311,0.68311,0.68295,0.68295,44600000.0
2007-03-05 02:56:00,0.68285,0.68287,0.68279,0.68283,154000001.0
2007-03-05 02:57:00,0.68284,0.68292,0.68284,0.68284,201800002.0
2007-03-05 02:58:00,0.68283,0.68302,0.68274,0.68302,83099998.0
2007-03-05 02:59:00,0.683,0.683,0.68292,0.68296,88899998.0
2007-03-05 03:00:00,0.6829,0.6829,0.68269,0.68275,251199996.0
2007-03-05 03:01:00,0.68266,0.68266,0.68239,0.68239,149999996.0
2007-03-05 03:02:00,0.68235,0.68237,0.68232,0.68235,184499996.0
2007-03-05 03:03:00,0.6823,0.6823,0.68227,0.6823,77399998.0
2007-03-05 03:04:00,0.68235,0.68237,0.68231,0.68231,154999998.0
2007-03-05 03:05:00,0.68231,0.68236,0.68227,0.6823,117000001.0
2007-03-05 03:06:00,0.68229,0.68233,0.68222,0.68233,129400002.0
2007-03-05 03:07:00,0.68229,0.68234,0.68223,0.68223,102999999.0
2007-03-05 03:08:00,0.68221,0.68229,0.68221,0.68229,53399998.0
2007-03-05 03:09:00,0.68236,0.68242,0.68225,0.68242,125200000.0
2007-03-05 03:10:00,0.68242,0.68242,0.68234,0.68237,153700001.0
2007-03-05 03:11:00,0.68235,0.68238,0.6823,0.68235,211599999.0
2007-03-05 03:12:00,0.68243,0.68266,0.68243,0.68264,140499997.0
2007-03-05 03:13:00,0.68276,0.68291,0.68276,0.68291,112699997.0
2007-03-05 03:14:00,0.68284,0.68289,0.68278,0.68283,161399999.0
2007-03-05 03:15:00,0.68283,0.68283,0.68276,0.68278,163099997.0
2007-03-05 03:16:00,0.68277,0.68277,0.68254,0.68257,225000003.0
2007-03-05 03:17:00,0.68259,0.68259,0.68242,0.68247,120600002.0
2007-03-05 03:18:00,0.6825,0.6825,0.6824,0.68246,71200000.0
2007-03-05 03:19:00,0.68245,0.68245,0.68245,0.68245,78100002.0
2007-03-05 03:20:00,0.68235,0.68235,0.68217,0.68217,116100001.0
2007-03-05 03:21:00,0.68208,0.68214,0.68208,0.68214,41399998.0
2007-03-05 03:22:00,0.6821,0.68218,0.6821,0.68214,124799999.0
2007-03-05 03:23:00,0.68215,0.68229,0.68215,0.68229,69499998.0
2007-03-05 03:24:00,0.68234,0.68234,0.68229,0.68231,77099998.0
2007-03-05 03:25:00,0.6823,0.6824,0.6823,0.68237,292199998.0
2007-03-05 03:26:00,0.68241,0.68249,0.68235,0.68249,160600001.0
2007-03-05 03:27:00,0.68253,0.68253,0.68244,0.68245,43000001.0
2007-03-05 03:28:00,0.68242,0.68242,0.68238,0.68238,54200001.0
2007-03-05 03:29:00,0.68235,0.68242,0.68235,0.6824,114200000.0
2007-03-05 03:30:00,0.68235,0.68238,0.68226,0.68229,229600004.0
2007-03-05 03:31:00,0.68233,0.68236,0.68229,0.68232,125499998.0
2007-03-05 03:32:00,0.68228,0.68234,0.68228,0.68234,69400002.0
2007-03-05 03:33:00,0.68232,0.68232,0.68225,0.68229,4700000.0
2007-03-05 03:34:00,0.68235,0.68235,0.6823,0.68233,213799999.0
2007-03-05 03:35:00,0.68233,0.68235,0.68232,0.68235,113500000.0
2007-03-05 03:36:00,0.68235,0.68237,0.68231,0.68236,92399999.0
2007-03-05 03:37:00,0.6823,0.68233,0.68228,0.68228,161100005.0
2007-03-05 03:38:00,0.68231,0.68232,0.68222,0.68223,82799999.0
2007-03-05 03:39:00,0.68218,0.68218,0.68217,0.68217,44899998.0
2007-03-05 03:40:00,0.68209,0.68213,0.68209,0.68213,74199999.0
2007-03-05 03:41:00,0.68208,0.68208,0.68201,0.68204,81800002.0
2007-03-05 03:42:00,0.68196,0.68196,0.68152,0.68152,39800000.0
2007-03-05 03:43:00,0.6814,0.68148,0.68134,0.68141,91799998.0
2007-03-05 03:44:00,0.68143,0.68158,0.6814,0.68158,71200001.0
2007-03-05 03:45:00,0.68162,0.68169,0.6816,0.68165,191600004.0
2007-03-05 03:46:00,0.68158,0.68158,0.68156,0.68156,70300000.0
2007-03-05 03:47:00,0.68152,0.68152,0.68137,0.68142,185099999.0
2007-03-05 03:48:00,0.68142,0.68148,0.68142,0.68148,37600000.0
2007-03-05 03:49:00,0.68143,0.68143,0.68136,0.68138,217700006.0
2007-03-05 03:50:00,0.68133,0.68133,0.68122,0.68122,71899998.0
2007-03-05 03:51:00,0.68123,0.68127,0.6812,0.68127,113899998.0
2007-03-05 03:52:00,0.68123,0.68132,0.68116,0.68123,143000003.0
2007-03-05 03:53:00,0.68119,0.6812,0.68112,0.6812,101400003.0
2007-03-05 03:54:00,0.68129,0.68134,0.68127,0.68127,166399999.0
2007-03-05 03:55:00,0.68125,0.68125,0.68116,0.68117,71100000.0
2007-03-05 03:56:00,0.68137,0.68137,0.68135,0.68135,24000000.0
2007-03-05 03:57:00,0.68139,0.68139,0.68126,0.68138,90300001.0
2007-03-05 03:58:00,0.68129,0.68142,0.68129,0.6814,102999996.0
2007-03-05 03:59:00,0.68135,0.68135,0.68118,0.68118,166199998.0
2007-03-05 04:00:00,0.68131,0.68132,0.68131,0.68132,95299997.0
2007-03-05 04:01:00,0.68129,0.68145,0.68129,0.68139,168399999.0
2007-03-05 04:02:00,0.68131,0.68131,0.68124,0.68127,162700000.0
2007-03-05 04:03:00,0.68129,0.68129,0.68119,0.68122,75700000.0
2007-03-05 04:04:00,0.68125,0.68125,0.68122,0.68123,102100000.0
2007-03-05 04:05:00,0.68126,0.68132,0.68126,0.6813,110799998.0
2007-03-05 04:06:00,0.6813,0.6813,0.68121,0.68123,188299998.0
2007-03-05 04:07:00,0.68126,0.68126,0.68122,0.68126,126299998.0
2007-03-05 04:08:00,0.6813,0.6813,0.68124,0.6813,124899998.0
2007-03-05 04:09:00,0.68124,0.68125,0.6812,0.68124,64900000.0
2007-03-05 04:10:00,0.68125,0.68125,0.68122,0.68122,59800001.0
2007-03-05 04:11:00,0.68122,0.68122,0.68107,0.68107,128200001.0
2007-03-05 04:12:00,0.6811,0.68115,0.6811,0.68115,25500000.0
2007-03-05 04:13:00,0.68113,0.68118,0.6811,0.68115,143700001.0
2007-03-05 04:14:00,0.68108,0.68123,0.68107,0.68123,62100000.0
2007-03-05 04:15:00,0.68116,0.68116,0.68099,0.68103,144699999.0
2007-03-05 04:16:00,0.68102,0.68104,0.68098,0.68103,190500000.0
2007-03-05 04:17:00,0.6811,0.68121,0.6811,0.68118,137699998.0
2007-03-05 04:18:00,0.68115,0.68119,0.68104,0.68114,144099999.0
2007-03-05 04:19:00,0.68118,0.68122,0.6811,0.6811,191499996.0
2007-03-05 04:20:00,0.68109,0.68114,0.68109,0.68112,89200003.0
2007-03-05 04:21:00,0.6811,0.6811,0.68099,0.68104,169100001.0
2007-03-05 04:22:00,0.68105,0.68113,0.68105,0.68109,290499996.0
2007-03-05 04:23:00,0.68113,0.68125,0.68108,0.6812,163600000.0
2007-03-05 04:24:00,0.68122,0.68124,0.68113,0.68118,93799999.0
2007-03-05 04:25:00,0.68124,0.68131,0.68121,0.68125,243500001.0
2007-03-05 04:26:00,0.6812,0.68129,0.68118,0.6812,91200001.0
2007-03-05 04:27:00,0.68118,0.68125,0.68111,0.68125,82099997.0
2007-03-05 04:28:00,0.68121,0.68136,0.68121,0.68127,110700001.0
2007-03-05 04:29:00,0.68121,0.68132,0.6812,0.6813,116300000.0
2007-03-05 04:30:00,0.68127,0.68132,0.68123,0.68123,94700000.0
2007-03-05 04:31:00,0.68122,0.68125,0.68112,0.68125,73200000.0
2007-03-05 04:32:00,0.68124,0.68124,0.6811,0.68115,252100002.0
2007-03-05 04:33:00,0.68117,0.68119,0.6811,0.68114,122700000.0
2007-03-05 04:34:00,0.68112,0.68114,0.68109,0.68109,134199997.0
2007-03-05 04:35:00,0.68108,0.6811,0.68103,0.6811,102999999.0
2007-03-05 04:36:00,0.68114,0.68116,0.68108,0.68116,114799999.0
2007-03-05 04:37:00,0.68111,0.68121,0.68111,0.6812,58299998.0
2007-03-05 04:38:00,0.68122,0.68124,0.68119,0.68124,94100001.0
2007-03-05 04:39:00,0.6812,0.68132,0.68116,0.68117,170100004.0
2007-03-05 04:40:00,0.68122,0.68122,0.68121,0.68121,2400000.0
2007-03-05 04:41:00,0.68123,0.68123,0.68119,0.68119,56499998.0
2007-03-05 04:42:00,0.68124,0.68132,0.68124,0.68132,121299998.0
2007-03-05 04:43:00,0.68135,0.6814,0.6813,0.6813,161600000.0
2007-03-05 04:44:00,0.68125,0.6814,0.68125,0.6814,219100003.0
2007-03-05 04:45:00,0.68134,0.68137,0.68127,0.68127,192299999.0
2007-03-05 04:46:00,0.68117,0.68132,0.68117,0.68132,178000000.0
2007-03-05 04:47:00,0.68132,0.68134,0.68129,0.68132,123699998.0
2007-03-05 04:48:00,0.68131,0.68134,0.68125,0.6813,137000001.0
2007-03-05 04:49:00,0.68132,0.68134,0.68129,0.68131,69900000.0
2007-03-05 04:50:00,0.68129,0.68134,0.68125,0.68132,148700001.0
2007-03-05 04:51:00,0.68129,0.68141,0.68128,0.68128,207699998.0
2007-03-05 04:52:00,0.6813,0.68148,0.6813,0.68141,162900001.0
2007-03-05 04:53:00,0.68146,0.68149,0.68138,0.68141,195600000.0
2007-03-05 04:54:00,0.68135,0.68137,0.68129,0.6813,96500001.0
2007-03-05 04:55:00,0.68121,0.68128,0.68118,0.68122,80499999.0
2007-03-05 04:56:00,0.68122,0.68128,0.68122,0.68128,51000001.0
2007-03-05 04:57:00,0.6812,0.68125,0.6812,0.68125,39899998.0
2007-03-05 04:58:00,0.6812,0.68133,0.6812,0.68133,77400000.0
2007-03-05 04:59:00,0.68133,0.68133,0.68125,0.68125,5600000.0
2007-03-05 05:00:00,0.68125,0.68136,0.68125,0.68131,97399998.0
2007-03-05 05:01:00,0.6812,0.68131,0.6812,0.68128,234800002.0
2007-03-05 05:02:00,0.68129,0.68137,0.68128,0.68128,83099999.0
2007-03-05 05:03:00,0.68124,0.68135,0.68124,0.68128,201999998.0
2007-03-05 05:04:00,0.68128,0.68131,0.68123,0.68128,367300003.0
2007-03-05 05:05:00,0.68128,0.68128,0.68128,0.68128,9500000.0
2007-03-05 05:06:00,0.68127,0.6813,0.68121,0.68125,131799997.0
2007-03-05 05:07:00,0.6812,0.68121,0.68117,0.68117,135799997.0
2007-03-05 05:08:00,0.68106,0.68106,0.6809,0.6809,100499998.0
2007-03-05 05:09:00,0.68086,0.68088,0.68078,0.68088,84699998.0
2007-03-05 05:10:00,0.68084,0.68099,0.6808,0.68099,187500005.0
2007-03-05 05:11:00,0.68103,0.68109,0.68101,0.68102,147800003.0
2007-03-05 05:12:00,0.68113,0.68118,0.68107,0.68112,195799998.0
2007-03-05 05:13:00,0.68117,0.68127,0.68116,0.68126,222900000.0
2007-03-05 05:14:00,0.68136,0.68136,0.68122,0.68131,171499997.0
2007-03-05 05:15:00,0.68136,0.68137,0.68136,0.68136,151599998.0
2007-03-05 05:16:00,0.68126,0.68136,0.68123,0.68136,151899998.0
2007-03-05 05:17:00,0.68135,0.68135,0.68131,0.68131,129600003.0
2007-03-05 05:18:00,0.68127,0.68134,0.68117,0.68117,68800001.0
2007-03-05 05:19:00,0.6812,0.68127,0.6812,0.68123,59600000.0
2007-03-05 05:20:00,0.68123,0.68128,0.68123,0.68128,76800000.0
2007-03-05 05:21:00,0.68127,0.68131,0.68124,0.68126,111400002.0
2007-03-05 05:22:00,0.68122,0.68127,0.6812,0.68127,154400001.0
2007-03-05 05:23:00,0.68126,0.68126,0.6812,0.68125,92700001.0
2007-03-05 05:24:00,0.68127,0.68128,0.68115,0.68118,135999999.0
2007-03-05 05:25:00,0.68127,0.68129,0.6812,0.6812,132500000.0
2007-03-05 05:26:00,0.68122,0.68122,0.68117,0.68118,167200000.0
2007-03-05 05:27:00,0.68124,0.68125,0.68119,0.68125,159700000.0
2007-03-05 05:28:00,0.68123,0.68125,0.68119,0.68119,131499997.0
2007-03-05 05:29:00,0.68121,0.68124,0.6812,0.68123,59900000.0
2007-03-05 05:30:00,0.68123,0.68127,0.68121,0.68123,107899998.0
2007-03-05 05:31:00,0.68116,0.68116,0.68111,0.68111,74400002.0
2007-03-05 05:32:00,0.68101,0.68111,0.68101,0.68102,225300000.0
2007-03-05 05:33:00,0.68107,0.68107,0.68098,0.68102,72200000.0
2007-03-05 05:34:00,0.68102,0.68112,0.68102,0.68107,166899997.0
2007-03-05 05:35:00,0.68111,0.68111,0.68103,0.68107,124400000.0
2007-03-05 05:36:00,0.68111,0.68114,0.68102,0.68102,224700004.0
2007-03-05 05:37:00,0.68104,0.6811,0.68104,0.6811,29800000.0
2007-03-05 05:38:00,0.6811,0.68118,0.6811,0.68115,137299999.0
2007-03-05 05:39:00,0.68116,0.68118,0.68111,0.68111,106399999.0
2007-03-05 05:40:00,0.68119,0.68119,0.68111,0.68112,174300003.0
2007-03-05 05:41:00,0.68112,0.68116,0.68112,0.68112,195599997.0
2007-03-05 05:42:00,0.6811,0.6811,0.68098,0.68098,99700002.0
2007-03-05 05:43:00,0.68091,0.68097,0.68086,0.68094,123600002.0
2007-03-05 05:44:00,0.68098,0.68098,0.68087,0.68088,100200002.0
2007-03-05 05:45:00,0.68091,0.68091,0.68083,0.68083,82100000.0
2007-03-05 05:46:00,0.68091,0.68095,0.68087,0.68087,202799995.0
2007-03-05 05:47:00,0.68085,0.68093,0.68085,0.6809,236099997.0
2007-03-05 05:48:00,0.68094,0.68097,0.68094,0.68097,38199999.0
2007-03-05 05:49:00,0.68103,0.68104,0.68095,0.68095,176300001.0
2007-03-05 05:50:00,0.68099,0.68104,0.68092,0.68092,154100003.0
2007-03-05 05:51:00,0.68096,0.68096,0.68087,0.68093,86900002.0
2007-03-05 05:52:00,0.68093,0.68095,0.68088,0.68095,223300000.0
2007-03-05 05:53:00,0.68093,0.68095,0.68092,0.68092,21000000.0
2007-03-05 05:54:00,0.68086,0.68086,0.68077,0.6808,132299999.0
2007-03-05 05:55:00,0.68084,0.68084,0.6807,0.6807,112499997.0
2007-03-05 05:56:00,0.68068,0.68075,0.68068,0.68075,56599999.0
2007-03-05 05:57:00,0.68072,0.68077,0.68072,0.68075,76099999.0
2007-03-05 05:58:00,0.68075,0.68075,0.68075,0.68075,28700001.0
2007-03-05 05:59:00,0.68073,0.68073,0.68073,0.68073,4900000.0
2007-03-05 06:00:00,0.68073,0.68075,0.68069,0.68075,87600000.0
2007-03-05 06:01:00,0.68069,0.68071,0.68067,0.68068,72100001.0
2007-03-05 06:02:00,0.68073,0.68073,0.68069,0.68071,143699997.0
2007-03-05 06:03:00,0.68075,0.68079,0.68075,0.68079,86100001.0
2007-03-05 06:04:00,0.68079,0.68092,0.68079,0.68092,63700000.0
2007-03-05 06:05:00,0.6809,0.68093,0.68085,0.68093,122599998.0
2007-03-05 06:06:00,0.6809,0.68095,0.68088,0.68093,151600001.0
2007-03-05 06:07:00,0.68093,0.68093,0.68084,0.6809,164299999.0
2007-03-05 06:08:00,0.68087,0.68088,0.68083,0.68088,106299998.0
2007-03-05 06:09:00,0.68082,0.6809,0.68082,0.6809,13400000.0
2007-03-05 06:10:00,0.68092,0.68095,0.6809,0.68095,215500004.0
2007-03-05 06:11:00,0.68097,0.68097,0.68091,0.68093,115999999.0
2007-03-05 06:12:00,0.68097,0.68102,0.68097,0.681,83100001.0
2007-03-05 06:13:00,0.68101,0.68101,0.68091,0.68094,137999999.0
2007-03-05 06:14:00,0.68095,0.68103,0.68095,0.68101,79700001.0
2007-03-05 06:15:00,0.68096,0.68098,0.6809,0.6809,66799998.0
2007-03-05 06:16:00,0.681,0.681,0.68092,0.68095,113699996.0
2007-03-05 06:17:00,0.68093,0.68099,0.68091,0.68091,258699998.0
2007-03-05 06:18:00,0.68096,0.68106,0.68096,0.68106,91500003.0
2007-03-05 06:19:00,0.681,0.68107,0.68098,0.68107,145299997.0
2007-03-05 06:20:00,0.68102,0.68105,0.68102,0.68103,73000000.0
2007-03-05 06:21:00,0.68103,0.68103,0.68102,0.68102,32700001.0
2007-03-05 06:22:00,0.68102,0.68104,0.68101,0.68101,210699999.0
2007-03-05 06:23:00,0.68103,0.68108,0.68103,0.68107,199199998.0
2007-03-05 06:24:00,0.68107,0.6811,0.68099,0.68099,224100001.0
2007-03-05 06:25:00,0.68102,0.68104,0.68098,0.681,180599999.0
2007-03-05 06:26:00,0.681,0.68105,0.681,0.68102,68000002.0
2007-03-05 06:27:00,0.68105,0.6812,0.68105,0.68118,130800001.0
2007-03-05 06:28:00,0.68121,0.68125,0.6811,0.68125,76100001.0
2007-03-05 06:29:00,0.68123,0.68128,0.68119,0.68123,62300000.0
2007-03-05 06:30:00,0.68119,0.68126,0.68109,0.68109,161500002.0
2007-03-05 06:31:00,0.68102,0.68125,0.681,0.68125,206200004.0
2007-03-05 06:32:00,0.6813,0.68132,0.68123,0.68132,173899999.0
2007-03-05 06:33:00,0.68123,0.68132,0.68123,0.68131,156300001.0
2007-03-05 06:34:00,0.6813,0.68133,0.6813,0.68133,82499998.0
2007-03-05 06:35:00,0.68142,0.68146,0.6814,0.6814,103700002.0
2007-03-05 06:36:00,0.6814,0.6814,0.68135,0.68136,41300002.0
2007-03-05 06:37:00,0.68137,0.68138,0.6813,0.68138,147900001.0
2007-03-05 06:38:00,0.68132,0.68135,0.68126,0.68134,175499999.0
2007-03-05 06:39:00,0.68137,0.6814,0.68131,0.68131,78099999.0
2007-03-05 06:40:00,0.68135,0.68143,0.68133,0.68133,218000005.0
2007-03-05 06:41:00,0.68137,0.68137,0.68114,0.68119,132299996.0
2007-03-05 06:42:00,0.68125,0.68142,0.68125,0.6814,163099999.0
2007-03-05 06:43:00,0.68139,0.6815,0.68137,0.6815,175999994.0
2007-03-05 06:44:00,0.68153,0.68164,0.68149,0.6816,170600000.0
2007-03-05 06:45:00,0.68163,0.68163,0.68144,0.68144,234500002.0
2007-03-05 06:46:00,0.68147,0.68155,0.68147,0.6815,92199999.0
2007-03-05 06:47:00,0.68153,0.68159,0.68153,0.68155,133199998.0
2007-03-05 06:48:00,0.68148,0.68155,0.68139,0.68144,162300005.0
2007-03-05 06:49:00,0.68137,0.68142,0.68133,0.68135,145500004.0
2007-03-05 06:50:00,0.68134,0.68147,0.6813,0.68145,150599999.0
2007-03-05 06:51:00,0.6814,0.68146,0.68137,0.68142,290600000.0
2007-03-05 06:52:00,0.68138,0.68143,0.68136,0.68141,105900002.0
2007-03-05 06:53:00,0.6814,0.68141,0.68132,0.68132,110800000.0
2007-03-05 06:54:00,0.68128,0.68128,0.68126,0.68126,13600000.0
2007-03-05 06:55:00,0.68122,0.68122,0.68114,0.68114,56000000.0
2007-03-05 06:56:00,0.68094,0.68105,0.68064,0.68064,240699999.0
2007-03-05 06:57:00,0.68062,0.68064,0.68052,0.68055,151999996.0
2007-03-05 06:58:00,0.68058,0.68058,0.68049,0.6805,94500000.0
2007-03-05 06:59:00,0.68048,0.68049,0.68048,0.68048,62800001.0
2007-03-05 07:00:00,0.68041,0.68048,0.68041,0.68048,36600001.0
2007-03-05 07:01:00,0.68045,0.68053,0.68045,0.68051,127099999.0
2007-03-05 07:02:00,0.6805,0.68057,0.6805,0.68055,147600001.0
2007-03-05 07:03:00,0.68054,0.68054,0.68053,0.68053,62100003.0
2007-03-05 07:04:00,0.68053,0.68067,0.68053,0.68067,33500001.0
2007-03-05 07:05:00,0.68072,0.68072,0.68072,0.68072,11900000.0
2007-03-05 07:06:00,0.6808,0.68088,0.6808,0.68088,73600003.0
2007-03-05 07:07:00,0.68093,0.68093,0.68092,0.68092,78500002.0
2007-03-05 07:08:00,0.68094,0.68101,0.68094,0.681,93399999.0
2007-03-05 07:09:00,0.6811,0.68117,0.6811,0.68117,13700000.0
2007-03-05 07:10:00,0.68127,0.6814,0.68127,0.68134,204400001.0
2007-03-05 07:11:00,0.68136,0.68153,0.68136,0.68153,134699999.0
2007-03-05 07:12:00,0.68153,0.68195,0.68153,0.68195,79700002.0
2007-03-05 07:13:00,0.68208,0.68216,0.68201,0.6821,289699999.0
2007-03-05 07:14:00,0.68212,0.68212,0.682,0.68203,195000002.0
2007-03-05 07:15:00,0.68206,0.68207,0.68196,0.68202,123000002.0
2007-03-05 07:16:00,0.68198,0.68198,0.68169,0.6817,180299997.0
2007-03-05 07:17:00,0.68167,0.68174,0.68167,0.68174,166099999.0
2007-03-05 07:18:00,0.68171,0.68171,0.68161,0.68164,149399999.0
2007-03-05 07:19:00,0.68168,0.68175,0.68165,0.68168,148099998.0
2007-03-05 07:20:00,0.68166,0.6818,0.68166,0.68172,180200002.0
2007-03-05 07:21:00,0.68175,0.68179,0.68173,0.68179,58800001.0
2007-03-05 07:22:00,0.68179,0.68183,0.68176,0.68183,142499997.0
2007-03-05 07:23:00,0.68188,0.682,0.68188,0.68193,89999999.0
2007-03-05 07:24:00,0.68196,0.68196,0.68178,0.68178,108999999.0
2007-03-05 07:25:00,0.68175,0.68175,0.68167,0.6817,131399996.0
2007-03-05 07:26:00,0.68173,0.6818,0.68167,0.6818,177899997.0
2007-03-05 07:27:00,0.68184,0.68184,0.68179,0.68181,105599998.0
2007-03-05 07:28:00,0.68182,0.68182,0.68177,0.68178,129199998.0
2007-03-05 07:29:00,0.68181,0.68188,0.6818,0.68188,107900001.0
2007-03-05 07:30:00,0.68188,0.68188,0.68182,0.68187,112600001.0
2007-03-05 07:31:00,0.68196,0.68199,0.68196,0.68199,82500000.0
2007-03-05 07:32:00,0.68203,0.68207,0.68197,0.68205,176400000.0
2007-03-05 07:33:00,0.68204,0.68204,0.682,0.682,34600000.0
2007-03-05 07:34:00,0.682,0.68205,0.682,0.68205,182499999.0
2007-03-05 07:35:00,0.68217,0.68227,0.68217,0.68224,129200002.0
2007-03-05 07:36:00,0.6822,0.68234,0.6822,0.68228,113100001.0
2007-03-05 07:37:00,0.68229,0.68229,0.68205,0.68214,198700002.0
2007-03-05 07:38:00,0.68214,0.68215,0.68208,0.68215,225599993.0
2007-03-05 07:39:00,0.68213,0.68218,0.68207,0.68214,199000002.0
2007-03-05 07:40:00,0.68211,0.68211,0.68199,0.68199,67299999.0
2007-03-05 07:41:00,0.68196,0.68198,0.68194,0.68196,155699996.0
2007-03-05 07:42:00,0.68195,0.68202,0.68195,0.68199,67499999.0
2007-03-05 07:43:00,0.68194,0.68202,0.68194,0.68199,150200000.0
2007-03-05 07:44:00,0.68195,0.68197,0.68195,0.68197,43900001.0
2007-03-05 07:45:00,0.68187,0.68196,0.68187,0.68189,125299999.0
2007-03-05 07:46:00,0.68187,0.682,0.68187,0.68197,64500000.0
2007-03-05 07:47:00,0.68204,0.68204,0.682,0.68204,96500001.0
2007-03-05 07:48:00,0.68198,0.68201,0.68192,0.68201,179800003.0
2007-03-05 07:49:00,0.68205,0.68211,0.68201,0.6821,246999998.0
2007-03-05 07:50:00,0.68209,0.68214,0.68206,0.68212,123300002.0
2007-03-05 07:51:00,0.6821,0.68217,0.6821,0.68212,139100002.0
2007-03-05 07:52:00,0.68214,0.68217,0.6821,0.68215,132100001.0
2007-03-05 07:53:00,0.68222,0.68222,0.68221,0.68221,27900000.0
2007-03-05 07:54:00,0.6822,0.6822,0.68213,0.68213,64800001.0
2007-03-05 07:55:00,0.68214,0.68215,0.68206,0.68215,127000000.0
2007-03-05 07:56:00,0.68207,0.6821,0.68203,0.6821,105999999.0
2007-03-05 07:57:00,0.682,0.682,0.68197,0.68197,54400001.0
2007-03-05 07:58:00,0.68188,0.68198,0.68182,0.68188,116200000.0
2007-03-05 07:59:00,0.68192,0.68202,0.68191,0.68197,157499999.0
2007-03-05 08:00:00,0.68195,0.68224,0.68195,0.68217,194800001.0
2007-03-05 08:01:00,0.68223,0.68223,0.68207,0.68215,258199996.0
2007-03-05 08:02:00,0.68211,0.68211,0.68196,0.68196,29600000.0
2007-03-05 08:03:00,0.68194,0.68203,0.68194,0.68199,86099998.0
2007-03-05 08:04:00,0.68196,0.68197,0.68191,0.68195,131900001.0
2007-03-05 08:05:00,0.68191,0.68195,0.68191,0.68195,118800000.0
2007-03-05 08:06:00,0.68191,0.68198,0.68188,0.68193,219799998.0
2007-03-05 08:07:00,0.68191,0.68191,0.68181,0.68188,105500000.0
2007-03-05 08:08:00,0.68191,0.68194,0.68177,0.68183,196400003.0
2007-03-05 08:09:00,0.68182,0.68183,0.68182,0.68183,57500000.0
2007-03-05 08:10:00,0.68188,0.68192,0.68188,0.6819,216000001.0
2007-03-05 08:11:00,0.6819,0.68195,0.68188,0.68188,116500001.0
2007-03-05 08:12:00,0.68189,0.68189,0.68183,0.68186,212600002.0
2007-03-05 08:13:00,0.68183,0.6819,0.6818,0.68182,185700000.0
2007-03-05 08:14:00,0.68189,0.68193,0.68184,0.68193,142200000.0
2007-03-05 08:15:00,0.68197,0.68197,0.6819,0.6819,51700001.0
2007-03-05 08:16:00,0.68189,0.6819,0.68185,0.6819,62600000.0
2007-03-05 08:17:00,0.68191,0.68197,0.68189,0.68192,107199999.0
2007-03-05 08:18:00,0.68189,0.68192,0.68185,0.68191,132699997.0
2007-03-05 08:19:00,0.6819,0.6819,0.68177,0.6818,135099999.0
2007-03-05 08:20:00,0.68181,0.68185,0.68181,0.68185,110599999.0
2007-03-05 08:21:00,0.68179,0.68179,0.68168,0.68168,51100001.0
2007-03-05 08:22:00,0.68177,0.68195,0.68177,0.68195,90099999.0
2007-03-05 08:23:00,0.682,0.68204,0.682,0.68204,56400000.0
2007-03-05 08:24:00,0.68202,0.68203,0.68198,0.68203,144900001.0
2007-03-05 08:25:00,0.68205,0.68209,0.68205,0.68205,63600000.0
2007-03-05 08:26:00,0.68212,0.68222,0.68212,0.68222,39000001.0
2007-03-05 08:27:00,0.68233,0.6824,0.68233,0.68239,149499998.0
2007-03-05 08:28:00,0.68245,0.68255,0.68245,0.68255,142200005.0
2007-03-05 08:29:00,0.68263,0.68275,0.68263,0.68267,105500000.0
2007-03-05 08:30:00,0.68274,0.68288,0.68273,0.68288,229199997.0
2007-03-05 08:31:00,0.68292,0.68305,0.68291,0.68298,143700000.0
2007-03-05 08:32:00,0.68297,0.68303,0.68292,0.68292,122500002.0
2007-03-05 08:33:00,0.68293,0.68293,0.68275,0.68275,108300001.0
2007-03-05 08:34:00,0.68272,0.68273,0.68269,0.68271,104400002.0
2007-03-05 08:35:00,0.68262,0.68262,0.68258,0.68258,21600000.0
2007-03-05 08:36:00,0.68249,0.68249,0.68241,0.68242,131899999.0
2007-03-05 08:37:00,0.68243,0.68245,0.68237,0.68245,82299998.0
2007-03-05 08:38:00,0.68247,0.6825,0.68245,0.68245,141900001.0
2007-03-05 08:39:00,0.6824,0.68248,0.6824,0.68248,137699998.0
2007-03-05 08:40:00,0.68243,0.68243,0.68221,0.68221,161500003.0
2007-03-05 08:41:00,0.68215,0.6822,0.68212,0.68212,172100002.0
2007-03-05 08:42:00,0.6821,0.68217,0.6821,0.68215,155399998.0
2007-03-05 08:43:00,0.68218,0.6824,0.68218,0.68238,77300001.0
2007-03-05 08:44:00,0.68238,0.68244,0.6823,0.68244,174799999.0
2007-03-05 08:45:00,0.6824,0.68251,0.6824,0.68251,143599999.0
2007-03-05 08:46:00,0.68263,0.68263,0.68247,0.68248,242100002.0
2007-03-05 08:47:00,0.68245,0.68255,0.68245,0.68255,171499997.0
2007-03-05 08:48:00,0.68249,0.68249,0.68244,0.68244,15200000.0
2007-03-05 08:49:00,0.68238,0.68239,0.6822,0.6822,151900003.0
2007-03-05 08:50:00,0.68217,0.68227,0.68217,0.68225,165400003.0
2007-03-05 08:51:00,0.68226,0.68234,0.68223,0.68234,191199995.0
2007-03-05 08:52:00,0.68235,0.68251,0.68235,0.68251,103600001.0
2007-03-05 08:53:00,0.68255,0.68262,0.68248,0.68248,214799995.0
2007-03-05 08:54:00,0.68246,0.68246,0.68235,0.68235,133799999.0
2007-03-05 08:55:00,0.68235,0.6825,0.68235,0.68247,186599999.0
2007-03-05 08:56:00,0.68238,0.68243,0.6823,0.68232,181899997.0
2007-03-05 08:57:00,0.68227,0.68233,0.68226,0.68227,127500002.0
2007-03-05 08:58:00,0.68219,0.6822,0.6821,0.6821,125899998.0
2007-03-05 08:59:00,0.68202,0.68217,0.682,0.68206,156100001.0
2007-03-05 09:00:00,0.68198,0.68198,0.68171,0.68171,116600001.0
2007-03-05 09:01:00,0.68165,0.68181,0.68156,0.68181,181900000.0
2007-03-05 09:02:00,0.68184,0.68184,0.68174,0.68183,74400001.0
2007-03-05 09:03:00,0.68187,0.68187,0.6818,0.6818,120699998.0
2007-03-05 09:04:00,0.68187,0.68198,0.68187,0.68196,184999996.0
2007-03-05 09:05:00,0.68202,0.68207,0.68201,0.68203,101600003.0
2007-03-05 09:06:00,0.68203,0.68214,0.68203,0.68207,263300000.0
2007-03-05 09:07:00,0.68209,0.68213,0.68205,0.68205,65999999.0
2007-03-05 09:08:00,0.68203,0.68207,0.68198,0.68198,143800001.0
2007-03-05 09:09:00,0.68201,0.68202,0.68196,0.68197,172700002.0
2007-03-05 09:10:00,0.68208,0.68284,0.68208,0.68284,122900003.0
2007-03-05 09:11:00,0.68295,0.68321,0.68295,0.68321,217300002.0
2007-03-05 09:12:00,0.68325,0.68328,0.68303,0.68309,255099994.0
2007-03-05 09:13:00,0.683,0.683,0.68294,0.68294,52600001.0
2007-03-05 09:14:00,0.68284,0.68295,0.68279,0.68287,200500002.0
2007-03-05 09:15:00,0.68279,0.68287,0.68273,0.6828,197999999.0
2007-03-05 09:16:00,0.68278,0.68299,0.68278,0.68299,109000002.0
2007-03-05 09:17:00,0.68305,0.68324,0.68305,0.68321,66100000.0
2007-03-05 09:18:00,0.68334,0.68341,0.68334,0.68338,75000000.0
2007-03-05 09:19:00,0.68337,0.68337,0.68318,0.68318,64600000.0
2007-03-05 09:20:00,0.68316,0.68318,0.6831,0.68318,132300006.0
2007-03-05 09:21:00,0.68314,0.68316,0.68308,0.68316,152099998.0
2007-03-05 09:22:00,0.68317,0.68323,0.68316,0.68323,81199998.0
2007-03-05 09:23:00,0.68317,0.68331,0.68317,0.68327,161799997.0
2007-03-05 09:24:00,0.68318,0.68326,0.68315,0.68325,116500001.0
2007-03-05 09:25:00,0.68324,0.68328,0.68316,0.68328,103499999.0
2007-03-05 09:26:00,0.68329,0.68337,0.68329,0.68332,128699999.0
2007-03-05 09:27:00,0.68338,0.68346,0.68338,0.68345,187600001.0
2007-03-05 09:28:00,0.68349,0.68355,0.68344,0.68344,252900003.0
2007-03-05 09:29:00,0.68343,0.68343,0.68342,0.68342,16800000.0
2007-03-05 09:30:00,0.68338,0.68344,0.68333,0.68344,137600000.0
2007-03-05 09:31:00,0.68348,0.6836,0.68348,0.6836,135000002.0
2007-03-05 09:32:00,0.68357,0.6836,0.68352,0.68352,83099999.0
2007-03-05 09:33:00,0.68362,0.68378,0.68362,0.68378,117599998.0
2007-03-05 09:34:00,0.68376,0.68384,0.68369,0.68382,288600006.0
2007-03-05 09:35:00,0.68377,0.68387,0.68374,0.68387,141999997.0
2007-03-05 09:36:00,0.68378,0.68381,0.6836,0.6836,43800000.0
2007-03-05 09:37:00,0.68362,0.68372,0.68362,0.68365,52400000.0
2007-03-05 09:38:00,0.68365,0.68365,0.68346,0.6835,164200002.0
2007-03-05 09:39:00,0.68348,0.6835,0.68336,0.68345,197300003.0
2007-03-05 09:40:00,0.68353,0.68355,0.68346,0.68351,172599998.0
2007-03-05 09:41:00,0.68356,0.68356,0.68338,0.68343,221600003.0
2007-03-05 09:42:00,0.68344,0.68344,0.68322,0.68327,222800003.0
2007-03-05 09:43:00,0.68325,0.68325,0.68314,0.68323,90300002.0
2007-03-05 09:44:00,0.68312,0.68317,0.68312,0.68317,112400000.0
2007-03-05 09:45:00,0.68308,0.68318,0.68302,0.68318,155599999.0
2007-03-05 09:46:00,0.68319,0.68319,0.68306,0.68311,143499998.0
2007-03-05 09:47:00,0.68317,0.68321,0.68314,0.68316,92800002.0
2007-03-05 09:48:00,0.68315,0.68323,0.68313,0.68313,107800000.0
2007-03-05 09:49:00,0.68315,0.68325,0.68314,0.68325,198500003.0
2007-03-05 09:50:00,0.68337,0.68338,0.6832,0.68323,110600000.0
2007-03-05 09:51:00,0.68316,0.68316,0.68308,0.68312,201800000.0
2007-03-05 09:52:00,0.6831,0.68313,0.68297,0.68297,186800003.0
2007-03-05 09:53:00,0.68301,0.68306,0.68296,0.683,138100002.0
2007-03-05 09:54:00,0.68296,0.68301,0.68285,0.68285,113999999.0
2007-03-05 09:55:00,0.68285,0.68291,0.68283,0.68288,188699999.0
2007-03-05 09:56:00,0.68305,0.68322,0.68305,0.68322,81000001.0
2007-03-05 09:57:00,0.68341,0.68351,0.68338,0.68351,225900003.0
2007-03-05 09:58:00,0.68354,0.68354,0.68341,0.68341,110100000.0
2007-03-05 09:59:00,0.68335,0.68337,0.68334,0.68334,18400000.0
2007-03-05 10:00:00,0.68333,0.68353,0.68333,0.68353,85399999.0
2007-03-05 10:01:00,0.68348,0.68349,0.68342,0.68349,164399999.0
2007-03-05 10:02:00,0.68348,0.68352,0.68339,0.6834,187300003.0
2007-03-05 10:03:00,0.68342,0.68353,0.68341,0.68353,215100002.0
2007-03-05 10:04:00,0.68353,0.68358,0.68345,0.68352,176199998.0
2007-03-05 10:05:00,0.68348,0.68353,0.68348,0.68351,191999997.0
2007-03-05 10:06:00,0.68342,0.68348,0.68339,0.68346,73800001.0
2007-03-05 10:07:00,0.68335,0.68335,0.68312,0.6832,145200001.0
2007-03-05 10:08:00,0.68323,0.68337,0.68323,0.68337,132300002.0
2007-03-05 10:09:00,0.6834,0.68348,0.68338,0.68344,104800002.0
2007-03-05 10:10:00,0.6834,0.6834,0.68325,0.68325,137299999.0
2007-03-05 10:11:00,0.68328,0.68334,0.68328,0.68329,112399999.0
2007-03-05 10:12:00,0.68326,0.68326,0.68323,0.68326,131800002.0
2007-03-05 10:13:00,0.6832,0.6832,0.68306,0.68312,58800000.0
2007-03-05 10:14:00,0.6831,0.68312,0.68303,0.68308,204400000.0
2007-03-05 10:15:00,0.6831,0.68317,0.68309,0.68309,182800002.0
2007-03-05 10:16:00,0.68311,0.68314,0.68308,0.68308,242200002.0
2007-03-05 10:17:00,0.6831,0.68321,0.6831,0.6832,190599998.0
2007-03-05 10:18:00,0.68326,0.68327,0.68313,0.68316,94199999.0
2007-03-05 10:19:00,0.68316,0.68317,0.68308,0.68313,117599998.0
2007-03-05 10:20:00,0.68311,0.68312,0.68305,0.68312,172000000.0
2007-03-05 10:21:00,0.683,0.683,0.68295,0.68295,26299999.0
2007-03-05 10:22:00,0.68286,0.68305,0.68286,0.68305,212500003.0
2007-03-05 10:23:00,0.68312,0.68317,0.68311,0.68315,56300002.0
2007-03-05 10:24:00,0.68316,0.68319,0.68316,0.68319,23099999.0
2007-03-05 10:25:00,0.6831,0.6831,0.68305,0.6831,106200001.0
2007-03-05 10:26:00,0.68301,0.68301,0.68289,0.68292,117599996.0
2007-03-05 10:27:00,0.68289,0.68289,0.68279,0.68288,111099997.0
2007-03-05 10:28:00,0.68286,0.6829,0.68285,0.68286,148499999.0
2007-03-05 10:29:00,0.6828,0.68282,0.68275,0.68277,144200003.0
2007-03-05 10:30:00,0.68274,0.68275,0.68271,0.68273,49299999.0
2007-03-05 10:31:00,0.68267,0.68276,0.68267,0.68272,112100002.0
2007-03-05 10:32:00,0.68269,0.68269,0.68261,0.68268,99700001.0
2007-03-05 10:33:00,0.68271,0.68271,0.68262,0.68269,146700000.0
2007-03-05 10:34:00,0.68273,0.68273,0.68268,0.68271,189200001.0
2007-03-05 10:35:00,0.68273,0.68273,0.68258,0.6827,143799998.0
2007-03-05 10:36:00,0.68273,0.68278,0.68266,0.68278,165500000.0
2007-03-05 10:37:00,0.68278,0.68278,0.68272,0.68272,126000002.0
2007-03-05 10:38:00,0.68266,0.68273,0.6826,0.68273,147700000.0
2007-03-05 10:39:00,0.68275,0.68275,0.6826,0.68262,183300001.0
2007-03-05 10:40:00,0.68261,0.6827,0.68261,0.6827,94800002.0
2007-03-05 10:41:00,0.68275,0.68281,0.68267,0.68281,153600003.0
2007-03-05 10:42:00,0.68287,0.68287,0.68278,0.68278,143900003.0
2007-03-05 10:43:00,0.68291,0.68299,0.68287,0.68288,140999999.0
2007-03-05 10:44:00,0.68282,0.68292,0.68282,0.68292,61400000.0
2007-03-05 10:45:00,0.68294,0.68298,0.6829,0.68298,78200000.0
2007-03-05 10:46:00,0.6829,0.68297,0.6829,0.68292,72600000.0
2007-03-05 10:47:00,0.68294,0.68299,0.68293,0.68293,71299999.0
2007-03-05 10:48:00,0.68291,0.68295,0.68287,0.68288,124900002.0
2007-03-05 10:49:00,0.68287,0.68288,0.68281,0.68288,240799996.0
2007-03-05 10:50:00,0.68281,0.68281,0.68248,0.68248,254700000.0
2007-03-05 10:51:00,0.68258,0.68271,0.68258,0.68268,223600002.0
2007-03-05 10:52:00,0.68265,0.68265,0.68262,0.68264,131699998.0
2007-03-05 10:53:00,0.68264,0.6827,0.68264,0.68264,86799998.0
2007-03-05 10:54:00,0.68264,0.68264,0.68259,0.6826,85200000.0
2007-03-05 10:55:00,0.68262,0.68269,0.68256,0.68269,162800000.0
2007-03-05 10:56:00,0.68267,0.68277,0.68265,0.68277,247899998.0
2007-03-05 10:57:00,0.68273,0.68277,0.68264,0.68264,178899998.0
2007-03-05 10:58:00,0.68261,0.68261,0.68248,0.68251,119400001.0
2007-03-05 10:59:00,0.68253,0.68258,0.68248,0.68252,69599998.0
2007-03-05 11:00:00,0.68248,0.68252,0.68234,0.68252,132899999.0
2007-03-05 11:01:00,0.68252,0.68254,0.68246,0.68251,178100003.0
2007-03-05 11:02:00,0.68253,0.68261,0.68253,0.68259,187499993.0
2007-03-05 11:03:00,0.68259,0.68267,0.68255,0.68265,105300001.0
2007-03-05 11:04:00,0.68266,0.68275,0.68261,0.68275,126100001.0
2007-03-05 11:05:00,0.6827,0.6827,0.68265,0.68265,87100001.0
2007-03-05 11:06:00,0.68267,0.68269,0.68265,0.68266,174800000.0
2007-03-05 11:07:00,0.68264,0.68267,0.68259,0.68261,180600001.0
2007-03-05 11:08:00,0.68256,0.68256,0.68219,0.6822,127499998.0
2007-03-05 11:09:00,0.68216,0.68225,0.68216,0.68225,135499997.0
2007-03-05 11:10:00,0.68221,0.68227,0.68218,0.68225,251299996.0
2007-03-05 11:11:00,0.68227,0.6823,0.68222,0.68222,142900001.0
2007-03-05 11:12:00,0.68224,0.6823,0.6822,0.68226,109299999.0
2007-03-05 11:13:00,0.68224,0.68225,0.68216,0.68221,265799999.0
2007-03-05 11:14:00,0.68223,0.68223,0.68212,0.68217,140400000.0
2007-03-05 11:15:00,0.68223,0.68223,0.68216,0.68217,175600000.0
2007-03-05 11:16:00,0.68214,0.68217,0.68207,0.68207,177799999.0
2007-03-05 11:17:00,0.68211,0.68217,0.68209,0.6821,134700001.0
2007-03-05 11:18:00,0.68203,0.68203,0.6818,0.68196,199299998.0
2007-03-05 11:19:00,0.68199,0.68211,0.68193,0.68209,253200005.0
2007-03-05 11:20:00,0.68203,0.68203,0.68195,0.68198,119400001.0
2007-03-05 11:21:00,0.68199,0.68207,0.68192,0.68207,181499995.0
2007-03-05 11:22:00,0.6821,0.68218,0.68205,0.68216,97399999.0
2007-03-05 11:23:00,0.68217,0.68217,0.68197,0.68199,172799997.0
2007-03-05 11:24:00,0.68207,0.6821,0.682,0.68202,158099995.0
2007-03-05 11:25:00,0.68207,0.68209,0.68198,0.68198,114499999.0
2007-03-05 11:26:00,0.68197,0.68206,0.68197,0.68202,79199999.0
2007-03-05 11:27:00,0.68198,0.68204,0.68198,0.68204,213500000.0
2007-03-05 11:28:00,0.68203,0.68211,0.68198,0.6821,225799999.0
2007-03-05 11:29:00,0.68213,0.68213,0.68207,0.68207,93500000.0
2007-03-05 11:30:00,0.68219,0.6825,0.68219,0.6825,252300000.0
2007-03-05 11:31:00,0.68243,0.68243,0.68237,0.68242,110299996.0
2007-03-05 11:32:00,0.68252,0.68268,0.68252,0.68266,151400000.0
2007-03-05 11:33:00,0.68261,0.6828,0.68261,0.68276,131400000.0
2007-03-05 11:34:00,0.68277,0.68277,0.68264,0.6827,145300001.0
2007-03-05 11:35:00,0.68271,0.68273,0.68268,0.68272,121200000.0
2007-03-05 11:36:00,0.68275,0.68282,0.68265,0.68265,250400001.0
2007-03-05 11:37:00,0.68259,0.68259,0.68251,0.68255,68099998.0
2007-03-05 11:38:00,0.68257,0.68266,0.68257,0.68266,51099998.0
2007-03-05 11:39:00,0.6827,0.6827,0.68261,0.68265,57399998.0
2007-03-05 11:40:00,0.6827,0.68274,0.6827,0.68274,40600001.0
2007-03-05 11:41:00,0.68272,0.68272,0.68261,0.68266,235800000.0
2007-03-05 11:42:00,0.68272,0.68272,0.68266,0.68271,163799995.0
2007-03-05 11:43:00,0.6827,0.68277,0.6827,0.68277,108400000.0
2007-03-05 11:44:00,0.68273,0.68276,0.6827,0.6827,129899998.0
2007-03-05 11:45:00,0.68265,0.68268,0.6826,0.6826,204900002.0
2007-03-05 11:46:00,0.68255,0.68263,0.68253,0.68259,179900000.0
2007-03-05 11:47:00,0.68262,0.68267,0.68253,0.68253,125200003.0
2007-03-05 11:48:00,0.68253,0.68257,0.68249,0.68249,122200001.0
2007-03-05 11:49:00,0.68242,0.68242,0.68231,0.68233,131599995.0
2007-03-05 11:50:00,0.68221,0.68231,0.68221,0.6823,105700003.0
2007-03-05 11:51:00,0.68233,0.68249,0.68231,0.68247,208799999.0
2007-03-05 11:52:00,0.68254,0.68258,0.68254,0.68258,56600000.0
2007-03-05 11:53:00,0.68256,0.68261,0.68252,0.68261,191399999.0
2007-03-05 11:54:00,0.68254,0.68263,0.68254,0.68257,179700001.0
2007-03-05 11:55:00,0.68257,0.68261,0.68249,0.68251,165499995.0
2007-03-05 11:56:00,0.6825,0.68256,0.6825,0.68253,187099997.0
2007-03-05 11:57:00,0.68256,0.68256,0.68249,0.68252,149200002.0
2007-03-05 11:58:00,0.6825,0.68253,0.6824,0.68242,184599999.0
2007-03-05 11:59:00,0.68247,0.68253,0.68246,0.68252,260299999.0
2007-03-05 12:00:00,0.68244,0.68253,0.68244,0.6825,196500000.0
2007-03-05 12:01:00,0.68255,0.6826,0.68254,0.68255,130999999.0
2007-03-05 12:02:00,0.6826,0.6826,0.68246,0.68253,189099998.0
2007-03-05 12:03:00,0.68256,0.68256,0.6825,0.68251,107700001.0
2007-03-05 12:04:00,0.6825,0.6825,0.68243,0.6825,111499999.0
2007-03-05 12:05:00,0.68253,0.68257,0.68241,0.68251,113299998.0
2007-03-05 12:06:00,0.68258,0.68263,0.68258,0.68263,145300003.0
2007-03-05 12:07:00,0.68264,0.68266,0.68259,0.68261,229299999.0
2007-03-05 12:08:00,0.68268,0.68274,0.6826,0.68274,79799999.0
2007-03-05 12:09:00,0.68271,0.68271,0.68259,0.68262,212999999.0
2007-03-05 12:10:00,0.68262,0.68263,0.68257,0.68257,110199997.0
2007-03-05 12:11:00,0.68255,0.68259,0.68253,0.68255,154499998.0
2007-03-05 12:12:00,0.68249,0.68252,0.68246,0.68248,194299999.0
2007-03-05 12:13:00,0.68251,0.68255,0.68246,0.68246,157800001.0
2007-03-05 12:14:00,0.68254,0.68254,0.68251,0.68251,82299999.0
2007-03-05 12:15:00,0.68247,0.68248,0.68241,0.68241,86000000.0
2007-03-05 12:16:00,0.6825,0.68256,0.68248,0.68252,123599999.0
2007-03-05 12:17:00,0.68258,0.68258,0.68248,0.68258,241999998.0
2007-03-05 12:18:00,0.68261,0.68265,0.68261,0.68262,116499998.0
2007-03-05 12:19:00,0.68265,0.68265,0.68262,0.68262,77600002.0
2007-03-05 12:20:00,0.68265,0.6827,0.68258,0.68258,165400003.0
2007-03-05 12:21:00,0.68256,0.68259,0.68253,0.68253,240399999.0
2007-03-05 12:22:00,0.6826,0.68266,0.6826,0.68265,65099999.0
2007-03-05 12:23:00,0.68262,0.68264,0.68257,0.68264,116100000.0
2007-03-05 12:24:00,0.68263,0.68264,0.68259,0.68264,116999999.0
2007-03-05 12:25:00,0.68263,0.68267,0.68257,0.68265,217600001.0
2007-03-05 12:26:00,0.68265,0.6827,0.68258,0.6827,220199999.0
2007-03-05 12:27:00,0.6827,0.68279,0.6827,0.68277,205800003.0
2007-03-05 12:28:00,0.68275,0.68281,0.68275,0.68277,62999999.0
2007-03-05 12:29:00,0.68277,0.68283,0.68277,0.68281,181099998.0
2007-03-05 12:30:00,0.68272,0.68277,0.68264,0.68265,71900001.0
2007-03-05 12:31:00,0.68262,0.6827,0.6826,0.68266,105699999.0
2007-03-05 12:32:00,0.68268,0.68273,0.68267,0.68273,64799998.0
2007-03-05 12:33:00,0.68281,0.68287,0.6828,0.68282,140500003.0
2007-03-05 12:34:00,0.68281,0.68285,0.68278,0.68278,122599996.0
2007-03-05 12:35:00,0.68273,0.68276,0.68273,0.68273,118000002.0
2007-03-05 12:36:00,0.68279,0.68285,0.68273,0.68273,156300003.0
2007-03-05 12:37:00,0.68272,0.68272,0.68265,0.68271,83399998.0
2007-03-05 12:38:00,0.68265,0.68267,0.68257,0.68259,161900003.0
2007-03-05 12:39:00,0.68262,0.68262,0.68253,0.68254,98900001.0
2007-03-05 12:40:00,0.68249,0.68265,0.68249,0.68265,100200000.0
2007-03-05 12:41:00,0.68265,0.68269,0.68265,0.68267,115999999.0
2007-03-05 12:42:00,0.68265,0.68274,0.68265,0.68271,154899999.0
2007-03-05 12:43:00,0.68268,0.68268,0.68263,0.68266,80600002.0
2007-03-05 12:44:00,0.6826,0.68265,0.6826,0.68263,154200000.0
2007-03-05 12:45:00,0.68264,0.68264,0.68252,0.68252,95400000.0
2007-03-05 12:46:00,0.68256,0.6826,0.68256,0.68257,103199998.0
2007-03-05 12:47:00,0.68256,0.68257,0.68252,0.68252,211000003.0
2007-03-05 12:48:00,0.68256,0.68269,0.68256,0.68267,89200000.0
2007-03-05 12:49:00,0.68274,0.68277,0.68268,0.6827,215500001.0
2007-03-05 12:50:00,0.68275,0.68278,0.68274,0.68278,214799994.0
2007-03-05 12:51:00,0.6828,0.68287,0.68273,0.68285,287499994.0
2007-03-05 12:52:00,0.68287,0.68287,0.6828,0.6828,173399999.0
2007-03-05 12:53:00,0.68289,0.68289,0.6827,0.68271,99500001.0
2007-03-05 12:54:00,0.68269,0.68271,0.68269,0.68271,35900000.0
2007-03-05 12:55:00,0.68275,0.68283,0.68274,0.68277,111900001.0
2007-03-05 12:56:00,0.68278,0.68284,0.68273,0.68277,148800002.0
2007-03-05 12:57:00,0.68279,0.68285,0.68267,0.68267,216100006.0
2007-03-05 12:58:00,0.68265,0.68269,0.68265,0.68267,66299999.0
2007-03-05 12:59:00,0.6827,0.68273,0.68267,0.68268,205199999.0
2007-03-05 13:00:00,0.68272,0.68273,0.68267,0.68269,192999997.0
2007-03-05 13:01:00,0.68264,0.6827,0.6826,0.6826,88399999.0
2007-03-05 13:02:00,0.68262,0.68262,0.68251,0.6826,214999998.0
2007-03-05 13:03:00,0.6826,0.68266,0.68259,0.68265,162299999.0
2007-03-05 13:04:00,0.68263,0.68269,0.68261,0.68263,184299998.0
2007-03-05 13:05:00,0.68262,0.68262,0.68252,0.68256,151700001.0
2007-03-05 13:06:00,0.68252,0.68252,0.68222,0.68222,99599999.0
2007-03-05 13:07:00,0.68215,0.68222,0.68213,0.68215,122899999.0
2007-03-05 13:08:00,0.68217,0.68223,0.68212,0.68212,122800000.0
2007-03-05 13:09:00,0.68217,0.68226,0.68212,0.68226,190300001.0
2007-03-05 13:10:00,0.68222,0.68225,0.68216,0.68217,200300009.0
2007-03-05 13:11:00,0.68215,0.68215,0.68207,0.68212,149899997.0
2007-03-05 13:12:00,0.68214,0.68216,0.68214,0.68216,36199998.0
2007-03-05 13:13:00,0.68218,0.68225,0.68214,0.68214,97600000.0
2007-03-05 13:14:00,0.68212,0.68216,0.68204,0.68207,120699999.0
2007-03-05 13:15:00,0.68201,0.68211,0.68201,0.6821,63799998.0
2007-03-05 13:16:00,0.68208,0.68214,0.68208,0.68213,205000001.0
2007-03-05 13:17:00,0.6822,0.68224,0.68216,0.68224,219499996.0
2007-03-05 13:18:00,0.68218,0.68228,0.68216,0.68227,97400000.0
2007-03-05 13:19:00,0.68223,0.68227,0.6822,0.68227,204100004.0
2007-03-05 13:20:00,0.68224,0.68229,0.68224,0.68225,209799998.0
2007-03-05 13:21:00,0.68222,0.68222,0.68218,0.68221,204500002.0
2007-03-05 13:22:00,0.68216,0.68222,0.68216,0.68221,144900001.0
2007-03-05 13:23:00,0.68213,0.68221,0.6821,0.68221,96600000.0
2007-03-05 13:24:00,0.68222,0.68232,0.68222,0.68232,169500000.0
2007-03-05 13:25:00,0.68227,0.68231,0.68222,0.68222,92700004.0
2007-03-05 13:26:00,0.68221,0.68221,0.6821,0.68216,126199999.0
2007-03-05 13:27:00,0.68215,0.6822,0.68212,0.68219,253099996.0
2007-03-05 13:28:00,0.68221,0.68221,0.68211,0.68215,139300002.0
2007-03-05 13:29:00,0.68218,0.68218,0.68217,0.68217,8800000.0
2007-03-05 13:30:00,0.68218,0.68218,0.68211,0.68212,107799998.0
2007-03-05 13:31:00,0.68204,0.68206,0.68197,0.68201,183300004.0
2007-03-05 13:32:00,0.68195,0.68195,0.68178,0.68178,148500000.0
2007-03-05 13:33:00,0.68169,0.68169,0.68164,0.68169,61400000.0
2007-03-05 13:34:00,0.6817,0.68176,0.68166,0.68175,136399998.0
2007-03-05 13:35:00,0.68173,0.68176,0.68169,0.68169,105800001.0
2007-03-05 13:36:00,0.68176,0.68176,0.68161,0.68161,145199999.0
2007-03-05 13:37:00,0.68159,0.68163,0.68151,0.68154,194000001.0
2007-03-05 13:38:00,0.68158,0.68161,0.68158,0.68161,56500000.0
2007-03-05 13:39:00,0.68157,0.68162,0.68155,0.68161,205399996.0
2007-03-05 13:40:00,0.6816,0.68166,0.68155,0.68163,144499998.0
2007-03-05 13:41:00,0.6816,0.68163,0.6816,0.68163,17600000.0
2007-03-05 13:42:00,0.68164,0.68172,0.6816,0.68164,149000002.0
2007-03-05 13:43:00,0.6816,0.68168,0.6815,0.6815,139500000.0
2007-03-05 13:44:00,0.68152,0.68155,0.68146,0.68153,275199991.0
2007-03-05 13:45:00,0.68155,0.68162,0.68149,0.68155,159399996.0
2007-03-05 13:46:00,0.68151,0.68152,0.68142,0.68142,190700001.0
2007-03-05 13:47:00,0.68142,0.68146,0.68136,0.68144,141300002.0
2007-03-05 13:48:00,0.68143,0.68145,0.68136,0.68142,140499998.0
2007-03-05 13:49:00,0.68143,0.68143,0.68135,0.68141,129100002.0
2007-03-05 13:50:00,0.6814,0.6815,0.68139,0.68145,265500000.0
2007-03-05 13:51:00,0.6814,0.68144,0.68135,0.68143,164899998.0
2007-03-05 13:52:00,0.68141,0.68142,0.68138,0.68138,251299996.0
2007-03-05 13:53:00,0.68144,0.68148,0.68131,0.68133,84900000.0
2007-03-05 13:54:00,0.68132,0.68139,0.68132,0.68133,227499999.0
2007-03-05 13:55:00,0.68136,0.68136,0.6813,0.68133,238700003.0
2007-03-05 13:56:00,0.68135,0.68135,0.68127,0.68131,154099997.0
2007-03-05 13:57:00,0.68124,0.6813,0.68124,0.68129,133600002.0
2007-03-05 13:58:00,0.68133,0.68137,0.68131,0.68133,174400001.0
2007-03-05 13:59:00,0.68134,0.68141,0.68134,0.68139,109500002.0
2007-03-05 14:00:00,0.68137,0.6815,0.68133,0.6815,133300002.0
2007-03-05 14:01:00,0.68143,0.68143,0.68134,0.6814,225299997.0
2007-03-05 14:02:00,0.68141,0.68141,0.68127,0.68138,107099999.0
2007-03-05 14:03:00,0.68134,0.68134,0.68127,0.68133,106199996.0
2007-03-05 14:04:00,0.68136,0.68138,0.68134,0.68135,139600000.0
2007-03-05 14:05:00,0.68139,0.68139,0.68129,0.68132,186899999.0
2007-03-05 14:06:00,0.68138,0.6814,0.68136,0.68136,75400000.0
2007-03-05 14:07:00,0.68134,0.68141,0.68134,0.68138,272899999.0
2007-03-05 14:08:00,0.68142,0.68142,0.68134,0.6814,173999999.0
2007-03-05 14:09:00,0.68136,0.68136,0.6813,0.68132,103699996.0
2007-03-05 14:10:00,0.68135,0.68138,0.68128,0.68138,162500000.0
2007-03-05 14:11:00,0.68133,0.68135,0.68127,0.68135,117900000.0
2007-03-05 14:12:00,0.68132,0.68143,0.68132,0.68141,123800000.0
2007-03-05 14:13:00,0.68143,0.68143,0.68132,0.68136,107600000.0
2007-03-05 14:14:00,0.68135,0.68138,0.68128,0.68138,172599999.0
2007-03-05 14:15:00,0.68141,0.68149,0.6814,0.68145,270599998.0
2007-03-05 14:16:00,0.68145,0.68145,0.68143,0.68143,58300000.0
2007-03-05 14:17:00,0.68147,0.68153,0.68143,0.6815,134599996.0
2007-03-05 14:18:00,0.68153,0.6816,0.68149,0.68155,142200001.0
2007-03-05 14:19:00,0.68157,0.68162,0.68156,0.68157,197400000.0
2007-03-05 14:20:00,0.68157,0.68159,0.6815,0.68159,164400001.0
2007-03-05 14:21:00,0.68158,0.6816,0.68153,0.68159,124099998.0
2007-03-05 14:22:00,0.68158,0.68166,0.68153,0.68166,166100007.0
2007-03-05 14:23:00,0.68159,0.68172,0.68159,0.68171,169700001.0
2007-03-05 14:24:00,0.68174,0.68177,0.6817,0.68175,87100001.0
2007-03-05 14:25:00,0.6817,0.68171,0.68163,0.6817,161500001.0
2007-03-05 14:26:00,0.68174,0.68183,0.68174,0.68183,106000002.0
2007-03-05 14:27:00,0.68185,0.68185,0.68174,0.68181,115400003.0
2007-03-05 14:28:00,0.68185,0.68185,0.68185,0.68185,46300001.0
2007-03-05 14:29:00,0.68181,0.68187,0.6818,0.68182,118500002.0
2007-03-05 14:30:00,0.68184,0.68193,0.68184,0.68193,198599999.0
2007-03-05 14:31:00,0.68192,0.68202,0.68192,0.68198,122500000.0
2007-03-05 14:32:00,0.68199,0.68203,0.68199,0.68203,76300000.0
2007-03-05 14:33:00,0.682,0.68205,0.68198,0.68198,144299998.0
2007-03-05 14:34:00,0.68203,0.68203,0.68194,0.68199,71699998.0
2007-03-05 14:35:00,0.68201,0.6821,0.68201,0.68203,132299999.0
2007-03-05 14:36:00,0.68205,0.68205,0.68192,0.68192,141200001.0
2007-03-05 14:37:00,0.68191,0.68199,0.68188,0.68188,188400000.0
2007-03-05 14:38:00,0.6819,0.68192,0.68184,0.68184,141999998.0
2007-03-05 14:39:00,0.6818,0.6818,0.68172,0.68172,128599999.0
2007-03-05 14:40:00,0.68174,0.68176,0.68172,0.68173,145499999.0
2007-03-05 14:41:00,0.68178,0.68178,0.6817,0.68173,117400001.0
2007-03-05 14:42:00,0.68173,0.68181,0.68172,0.68176,197200001.0
2007-03-05 14:43:00,0.68178,0.6818,0.68176,0.6818,65900000.0
2007-03-05 14:44:00,0.68177,0.68177,0.6817,0.68173,99400000.0
2007-03-05 14:45:00,0.68171,0.68171,0.68153,0.68153,96500001.0
2007-03-05 14:46:00,0.68154,0.68154,0.68137,0.68137,197899996.0
2007-03-05 14:47:00,0.68133,0.68134,0.68133,0.68133,109499997.0
2007-03-05 14:48:00,0.6813,0.6813,0.6812,0.6812,139199999.0
2007-03-05 14:49:00,0.68114,0.68114,0.68103,0.68109,110400001.0
2007-03-05 14:50:00,0.68111,0.68113,0.68105,0.68113,140300003.0
2007-03-05 14:51:00,0.68107,0.68111,0.68105,0.68105,259799996.0
2007-03-05 14:52:00,0.68108,0.68113,0.68106,0.68107,58400001.0
2007-03-05 14:53:00,0.68105,0.68105,0.68099,0.68104,179099998.0
2007-03-05 14:54:00,0.68105,0.68105,0.681,0.68105,168400000.0
2007-03-05 14:55:00,0.68108,0.68115,0.68108,0.68111,166499996.0
2007-03-05 14:56:00,0.68102,0.68102,0.68092,0.68095,140900002.0
2007-03-05 14:57:00,0.68092,0.68095,0.6809,0.68091,46300001.0
2007-03-05 14:58:00,0.68097,0.68097,0.68093,0.68095,239099999.0
2007-03-05 14:59:00,0.68092,0.68107,0.68092,0.68107,77499999.0
2007-03-05 15:00:00,0.68118,0.6812,0.68117,0.68119,47000001.0
2007-03-05 15:01:00,0.68128,0.68137,0.68128,0.68137,75699999.0
2007-03-05 15:02:00,0.68137,0.68142,0.68137,0.68141,151400002.0
2007-03-05 15:03:00,0.68142,0.68153,0.68142,0.68147,199099999.0
2007-03-05 15:04:00,0.68149,0.68151,0.68142,0.68148,124799998.0
2007-03-05 15:05:00,0.68154,0.68161,0.68151,0.68153,254499998.0
2007-03-05 15:06:00,0.68152,0.68162,0.6815,0.6816,124300003.0
2007-03-05 15:07:00,0.68166,0.68166,0.68151,0.68151,141400000.0
2007-03-05 15:08:00,0.68149,0.68152,0.68148,0.6815,146400000.0
2007-03-05 15:09:00,0.68155,0.68173,0.68155,0.68173,73399998.0
2007-03-05 15:10:00,0.68173,0.68173,0.68163,0.68165,82999998.0
2007-03-05 15:11:00,0.68165,0.68165,0.68148,0.68149,43800000.0
2007-03-05 15:12:00,0.68142,0.68146,0.68142,0.68146,119699999.0
2007-03-05 15:13:00,0.6815,0.68165,0.68147,0.68163,193800001.0
2007-03-05 15:14:00,0.68171,0.68192,0.68171,0.68189,107999999.0
2007-03-05 15:15:00,0.68188,0.68188,0.68166,0.68166,107799999.0
2007-03-05 15:16:00,0.68153,0.68157,0.68152,0.68152,130000002.0
2007-03-05 15:17:00,0.68152,0.68152,0.68139,0.68143,272200003.0
2007-03-05 15:18:00,0.68142,0.68148,0.68142,0.68146,126000003.0
2007-03-05 15:19:00,0.6814,0.68146,0.6814,0.68146,159899998.0
2007-03-05 15:20:00,0.68145,0.68148,0.68138,0.68138,68100001.0
2007-03-05 15:21:00,0.68139,0.68141,0.68139,0.68141,1600000.0
2007-03-05 15:22:00,0.68134,0.68134,0.68115,0.68115,91600004.0
2007-03-05 15:23:00,0.68109,0.68115,0.68109,0.68113,162900001.0
2007-03-05 15:24:00,0.6811,0.68113,0.68105,0.68113,96699999.0
2007-03-05 15:25:00,0.681,0.681,0.68079,0.6808,82399998.0
2007-03-05 15:26:00,0.68082,0.68096,0.68076,0.68096,78400000.0
2007-03-05 15:27:00,0.68098,0.68102,0.68095,0.68095,119099999.0
2007-03-05 15:28:00,0.68094,0.68098,0.6809,0.68098,85000000.0
2007-03-05 15:29:00,0.68101,0.68108,0.68095,0.68104,287599993.0
2007-03-05 15:30:00,0.68099,0.68099,0.68093,0.68096,134100002.0
2007-03-05 15:31:00,0.68099,0.68106,0.68099,0.68106,42500000.0
2007-03-05 15:32:00,0.68104,0.68104,0.68093,0.68095,141699997.0
2007-03-05 15:33:00,0.68098,0.681,0.68092,0.68094,121200000.0
2007-03-05 15:34:00,0.68097,0.681,0.6809,0.6809,166099996.0
2007-03-05 15:35:00,0.68096,0.68096,0.68088,0.68093,165099999.0
2007-03-05 15:36:00,0.68093,0.68095,0.68093,0.68093,309800004.0
2007-03-05 15:37:00,0.68089,0.68103,0.68089,0.68099,101200001.0
2007-03-05 15:38:00,0.68104,0.68121,0.68098,0.68121,124599998.0
2007-03-05 15:39:00,0.68121,0.68121,0.68108,0.68113,148499996.0
2007-03-05 15:40:00,0.68117,0.68118,0.6811,0.68118,72299999.0
2007-03-05 15:41:00,0.68119,0.68127,0.68118,0.68126,138600000.0
2007-03-05 15:42:00,0.68118,0.68118,0.68105,0.68108,136200000.0
2007-03-05 15:43:00,0.68101,0.68101,0.68095,0.68101,90499999.0
2007-03-05 15:44:00,0.68102,0.68102,0.68095,0.68098,221199999.0
2007-03-05 15:45:00,0.68092,0.68103,0.68092,0.68103,161800000.0
2007-03-05 15:46:00,0.68099,0.68099,0.68092,0.68095,167499997.0
2007-03-05 15:47:00,0.68093,0.68093,0.68085,0.68085,157099996.0
2007-03-05 15:48:00,0.68083,0.68083,0.68077,0.68077,196100000.0
2007-03-05 15:49:00,0.68075,0.68086,0.6807,0.68083,116600002.0
2007-03-05 15:50:00,0.68087,0.68097,0.68086,0.68095,58900001.0
2007-03-05 15:51:00,0.68095,0.68098,0.68094,0.68098,86999997.0
2007-03-05 15:52:00,0.68097,0.681,0.68095,0.68095,115600000.0
2007-03-05 15:53:00,0.68098,0.68098,0.68085,0.68098,195000000.0
2007-03-05 15:54:00,0.68097,0.68098,0.68091,0.68092,94400001.0
2007-03-05 15:55:00,0.68093,0.68098,0.68093,0.68098,151700001.0
2007-03-05 15:56:00,0.68101,0.68102,0.68091,0.68096,202799999.0
2007-03-05 15:57:00,0.681,0.68102,0.68095,0.68095,114900002.0
2007-03-05 15:58:00,0.68096,0.68099,0.68095,0.68099,60199998.0
2007-03-05 15:59:00,0.68101,0.68111,0.681,0.68104,74600000.0
2007-03-05 16:00:00,0.68104,0.6811,0.68099,0.68103,183699999.0
2007-03-05 16:01:00,0.68106,0.68108,0.68101,0.68101,103899999.0
2007-03-05 16:02:00,0.68102,0.6811,0.68101,0.68108,155999997.0
2007-03-05 16:03:00,0.68109,0.6811,0.68105,0.68108,140100000.0
2007-03-05 16:04:00,0.68111,0.68111,0.68098,0.681,100099998.0
2007-03-05 16:05:00,0.68095,0.68106,0.68095,0.68102,136799999.0
2007-03-05 16:06:00,0.68102,0.68102,0.681,0.68101,52700002.0
2007-03-05 16:07:00,0.68093,0.68093,0.6808,0.68083,93799998.0
2007-03-05 16:08:00,0.68081,0.68089,0.68078,0.68088,121800000.0
2007-03-05 16:09:00,0.68092,0.68099,0.68092,0.68095,170599998.0
2007-03-05 16:10:00,0.68092,0.68101,0.68092,0.68097,91799999.0
2007-03-05 16:11:00,0.68095,0.68095,0.68083,0.68092,141899999.0
2007-03-05 16:12:00,0.68091,0.68094,0.68086,0.68087,107600002.0
2007-03-05 16:13:00,0.6809,0.68094,0.6809,0.68094,87100002.0
2007-03-05 16:14:00,0.68095,0.68099,0.68094,0.68095,205499995.0
2007-03-05 16:15:00,0.68092,0.68094,0.6809,0.68093,132099997.0
2007-03-05 16:16:00,0.68091,0.68094,0.68091,0.68092,110999996.0
2007-03-05 16:17:00,0.68088,0.68093,0.68087,0.68088,121300001.0
2007-03-05 16:18:00,0.68092,0.68093,0.68087,0.68088,125700000.0
2007-03-05 16:19:00,0.6809,0.68096,0.68088,0.68096,99800003.0
2007-03-05 16:20:00,0.68093,0.68093,0.68086,0.6809,119199999.0
2007-03-05 16:21:00,0.68088,0.68088,0.68073,0.68073,47800000.0
2007-03-05 16:22:00,0.68073,0.68073,0.6806,0.68066,261999994.0
2007-03-05 16:23:00,0.68061,0.68066,0.6806,0.68065,180399997.0
2007-03-05 16:24:00,0.68062,0.68062,0.68049,0.6806,151299998.0
2007-03-05 16:25:00,0.68061,0.68071,0.68057,0.68071,201899997.0
2007-03-05 16:26:00,0.68066,0.68072,0.68059,0.68062,62600001.0
2007-03-05 16:27:00,0.68073,0.68073,0.68062,0.68062,153899999.0
2007-03-05 16:28:00,0.68065,0.68077,0.68065,0.68067,174299997.0
2007-03-05 16:29:00,0.68064,0.68075,0.68064,0.68075,72900002.0
2007-03-05 16:30:00,0.68073,0.68073,0.68064,0.68072,76800000.0
2007-03-05 16:31:00,0.6807,0.68078,0.6807,0.68073,79899999.0
2007-03-05 16:32:00,0.6807,0.68077,0.68067,0.68073,106700001.0
2007-03-05 16:33:00,0.68076,0.68077,0.68071,0.68073,179199999.0
2007-03-05 16:34:00,0.68072,0.68081,0.6807,0.68075,143299999.0
2007-03-05 16:35:00,0.68083,0.68086,0.6808,0.68082,140999997.0
2007-03-05 16:36:00,0.6808,0.68085,0.68069,0.68073,184399999.0
2007-03-05 16:37:00,0.68067,0.68067,0.68057,0.68057,130100000.0
2007-03-05 16:38:00,0.68053,0.68055,0.68042,0.68042,198799997.0
2007-03-05 16:39:00,0.68033,0.68033,0.68023,0.6803,98100003.0
2007-03-05 16:40:00,0.68027,0.68027,0.68022,0.68023,158000004.0
2007-03-05 16:41:00,0.68018,0.68024,0.68016,0.6802,154000000.0
2007-03-05 16:42:00,0.68024,0.6803,0.68024,0.68025,147999999.0
2007-03-05 16:43:00,0.6802,0.68027,0.6802,0.68026,171500006.0
2007-03-05 16:44:00,0.68023,0.68031,0.68023,0.68031,52999998.0
2007-03-05 16:45:00,0.68023,0.68026,0.6802,0.68026,146299997.0
2007-03-05 16:46:00,0.68028,0.68029,0.68018,0.68025,200799998.0
2007-03-05 16:47:00,0.68024,0.68027,0.68019,0.68019,75100002.0
2007-03-05 16:48:00,0.68023,0.68035,0.68023,0.68027,151900003.0
2007-03-05 16:49:00,0.68027,0.68032,0.68025,0.68025,69599998.0
2007-03-05 16:50:00,0.68028,0.68028,0.68022,0.68022,95900000.0
2007-03-05 16:51:00,0.68024,0.68031,0.68024,0.68028,91000001.0
2007-03-05 16:52:00,0.68032,0.68035,0.68025,0.68031,252499999.0
2007-03-05 16:53:00,0.68022,0.68022,0.67989,0.67995,286000003.0
2007-03-05 16:54:00,0.6799,0.6799,0.6798,0.6798,36100001.0
2007-03-05 16:55:00,0.67987,0.68,0.67987,0.68,170999998.0
2007-03-05 16:56:00,0.67997,0.68009,0.67997,0.68009,81300001.0
2007-03-05 16:57:00,0.68009,0.68017,0.68005,0.68013,130000000.0
2007-03-05 16:58:00,0.68008,0.68023,0.68008,0.68023,165899998.0
2007-03-05 16:59:00,0.68022,0.68044,0.68022,0.68044,205100001.0
2007-03-05 17:00:00,0.6805,0.68054,0.68036,0.6805,234299996.0
2007-03-05 17:01:00,0.68056,0.68062,0.68054,0.6806,218600001.0
2007-03-05 17:02:00,0.68059,0.68077,0.68059,0.68075,71700001.0
2007-03-05 17:03:00,0.68078,0.68093,0.68078,0.68085,103900000.0
2007-03-05 17:04:00,0.68088,0.68097,0.68086,0.68094,107900002.0
2007-03-05 17:05:00,0.68097,0.68101,0.6809,0.68091,160399999.0
2007-03-05 17:06:00,0.68084,0.6809,0.68081,0.68086,225599999.0
2007-03-05 17:07:00,0.68081,0.68088,0.6808,0.68085,238400000.0
2007-03-05 17:08:00,0.68085,0.68087,0.68082,0.68082,70100000.0
2007-03-05 17:09:00,0.68078,0.68078,0.68067,0.68069,30200000.0
2007-03-05 17:10:00,0.68075,0.68075,0.68067,0.6807,148200001.0
2007-03-05 17:11:00,0.68062,0.68062,0.68043,0.68043,103699999.0
2007-03-05 17:12:00,0.68036,0.68044,0.68028,0.68029,133999999.0
2007-03-05 17:13:00,0.68021,0.68021,0.67995,0.67995,114699998.0
2007-03-05 17:14:00,0.67988,0.67988,0.67975,0.67983,140800002.0
2007-03-05 17:15:00,0.67984,0.68007,0.67984,0.67999,174000001.0
2007-03-05 17:16:00,0.68002,0.68012,0.67995,0.68012,235599999.0
2007-03-05 17:17:00,0.68016,0.68028,0.68014,0.68014,152700001.0
2007-03-05 17:18:00,0.68016,0.68017,0.68015,0.68017,56600002.0
2007-03-05 17:19:00,0.68015,0.68017,0.68009,0.68014,148899998.0
2007-03-05 17:20:00,0.68025,0.6804,0.68025,0.6804,109400001.0
2007-03-05 17:21:00,0.68042,0.68042,0.68025,0.68027,132100001.0
2007-03-05 17:22:00,0.68027,0.68031,0.68024,0.68024,62800000.0
2007-03-05 17:23:00,0.68025,0.68031,0.68025,0.68025,129399999.0
2007-03-05 17:24:00,0.68035,0.68037,0.6803,0.68033,157199998.0
2007-03-05 17:25:00,0.6803,0.68033,0.68025,0.68025,74499999.0
2007-03-05 17:26:00,0.68017,0.68022,0.68017,0.68019,64299999.0
2007-03-05 17:27:00,0.68017,0.68023,0.68017,0.68017,208300003.0
2007-03-05 17:28:00,0.6802,0.6802,0.68015,0.68015,70900002.0
2007-03-05 17:29:00,0.68018,0.68018,0.68014,0.68014,174500000.0
2007-03-05 17:30:00,0.68019,0.68022,0.68017,0.68017,133400002.0
2007-03-05 17:31:00,0.68022,0.68022,0.68021,0.68021,31000001.0
2007-03-05 17:32:00,0.68032,0.68038,0.68032,0.68038,91699997.0
2007-03-05 17:33:00,0.68042,0.68045,0.68036,0.68045,200799998.0
2007-03-05 17:34:00,0.68042,0.68045,0.68037,0.68037,181100003.0
2007-03-05 17:35:00,0.68038,0.68038,0.68029,0.68035,91900002.0
2007-03-05 17:36:00,0.68037,0.68038,0.6803,0.68032,137000000.0
2007-03-05 17:37:00,0.68034,0.68039,0.68029,0.68029,199900004.0
2007-03-05 17:38:00,0.68031,0.68034,0.68031,0.68034,16400000.0
2007-03-05 17:39:00,0.68048,0.68056,0.68048,0.68055,72599998.0
2007-03-05 17:40:00,0.68056,0.68059,0.68055,0.68059,183000001.0
2007-03-05 17:41:00,0.68055,0.68062,0.6805,0.6806,204400002.0
2007-03-05 17:42:00,0.68057,0.68059,0.6805,0.68057,148799999.0
2007-03-05 17:43:00,0.68057,0.6806,0.68056,0.68058,121800000.0
2007-03-05 17:44:00,0.68064,0.68068,0.68056,0.68068,280999997.0
2007-03-05 17:45:00,0.68065,0.68065,0.68062,0.68063,229900000.0
2007-03-05 17:46:00,0.68063,0.68063,0.68058,0.68063,107700001.0
2007-03-05 17:47:00,0.68058,0.68058,0.68048,0.68055,161099999.0
2007-03-05 17:48:00,0.68051,0.68054,0.68046,0.68046,133700001.0
2007-03-05 17:49:00,0.68051,0.68051,0.68039,0.68044,150699998.0
2007-03-05 17:50:00,0.68041,0.68041,0.68029,0.68032,105800002.0
2007-03-05 17:51:00,0.68035,0.68038,0.68035,0.68038,26300000.0
2007-03-05 17:52:00,0.68032,0.68037,0.6803,0.68032,185099998.0
2007-03-05 17:53:00,0.68032,0.68038,0.6803,0.6803,165500002.0
2007-03-05 17:54:00,0.68033,0.68035,0.68033,0.68034,161600002.0
2007-03-05 17:55:00,0.68022,0.68031,0.68022,0.6803,134000003.0
2007-03-05 17:56:00,0.68033,0.68034,0.68022,0.68027,191599997.0
2007-03-05 17:57:00,0.68028,0.68033,0.68014,0.68014,74100001.0
2007-03-05 17:58:00,0.68014,0.6803,0.68013,0.6803,258399998.0
2007-03-05 17:59:00,0.68027,0.68029,0.68011,0.68011,111900001.0
2007-03-05 18:00:00,0.68003,0.68013,0.67997,0.6801,135900001.0
2007-03-05 18:01:00,0.68012,0.68025,0.68012,0.68017,1228300014.0
2007-03-05 18:02:00,0.68018,0.68023,0.68015,0.68015,1401599981.0
2007-03-05 18:03:00,0.68015,0.68033,0.68015,0.68033,1870300015.0
2007-03-05 18:04:00,0.68033,0.68037,0.68027,0.68035,723400000.0
2007-03-05 18:05:00,0.68035,0.68046,0.68035,0.68039,1230199995.0
2007-03-05 18:06:00,0.68038,0.68043,0.68033,0.68034,1562499996.0
2007-03-05 18:07:00,0.68037,0.68042,0.68034,0.68038,2123699996.0
2007-03-05 18:08:00,0.6804,0.6805,0.6804,0.6805,907000005.0
2007-03-05 18:09:00,0.68032,0.68038,0.68031,0.68033,907000005.0
2007-03-05 18:10:00,0.68035,0.68042,0.6803,0.68035,1119300006.0
2007-03-05 18:11:00,0.68037,0.68048,0.68037,0.68047,1169899998.0
2007-03-05 18:12:00,0.68052,0.68063,0.68052,0.68055,830100007.0
2007-03-05 18:13:00,0.68054,0.68067,0.68054,0.68067,953800008.0
2007-03-05 18:14:00,0.68074,0.68128,0.68074,0.68128,1841200001.0
2007-03-05 18:15:00,0.68132,0.68134,0.6812,0.68127,1776800008.0
2007-03-05 18:16:00,0.68129,0.68129,0.68119,0.68128,1245699998.0
2007-03-05 18:17:00,0.68127,0.68137,0.68127,0.68129,803599989.0
2007-03-05 18:18:00,0.68125,0.68125,0.68115,0.68122,658500000.0
2007-03-05 18:19:00,0.6812,0.68124,0.68111,0.68117,674900003.0
2007-03-05 18:20:00,0.68125,0.6813,0.68121,0.68128,631200002.0
2007-03-05 18:21:00,0.68123,0.68123,0.68111,0.68116,1054199997.0
2007-03-05 18:22:00,0.68118,0.68119,0.68108,0.68114,836599992.0
2007-03-05 18:23:00,0.68112,0.68118,0.68111,0.68115,1376800005.0
2007-03-05 18:24:00,0.6811,0.68121,0.6811,0.68112,934299999.0
2007-03-05 18:25:00,0.68112,0.68117,0.68105,0.68111,584999999.0
2007-03-05 18:26:00,0.68115,0.68123,0.68105,0.68114,1144899996.0
2007-03-05 18:27:00,0.68117,0.68123,0.68116,0.68118,534600008.0
2007-03-05 18:28:00,0.68118,0.68123,0.68115,0.68123,472400001.0
2007-03-05 18:29:00,0.6812,0.68123,0.68114,0.68123,917599999.0
2007-03-05 18:30:00,0.68126,0.68136,0.68124,0.68136,648300001.0
2007-03-05 18:31:00,0.68133,0.68133,0.68122,0.68128,532699997.0
2007-03-05 18:32:00,0.68134,0.68134,0.68123,0.68125,649800000.0
2007-03-05 18:33:00,0.68128,0.68136,0.68126,0.68134,767900001.0
2007-03-05 18:34:00,0.68134,0.68136,0.68126,0.68128,1016299997.0
2007-03-05 18:35:00,0.68132,0.68142,0.68132,0.68138,572399998.0
2007-03-05 18:36:00,0.68136,0.68141,0.68134,0.68137,133799999.0
2007-03-05 18:37:00,0.68133,0.68135,0.6813,0.68135,274800001.0
2007-03-05 18:38:00,0.68131,0.68131,0.68124,0.68124,260300004.0
2007-03-05 18:39:00,0.68121,0.68121,0.68102,0.68105,311700002.0
2007-03-05 18:40:00,0.68107,0.68112,0.68105,0.6811,342899996.0
2007-03-05 18:41:00,0.68112,0.68118,0.68111,0.68115,563900006.0
2007-03-05 18:42:00,0.68114,0.6812,0.68112,0.68115,430700002.0
2007-03-05 18:43:00,0.68112,0.68115,0.6811,0.68113,321800002.0
2007-03-05 18:44:00,0.68115,0.68116,0.68104,0.68108,682499994.0
2007-03-05 18:45:00,0.68108,0.68113,0.68104,0.68108,419200001.0
2007-03-05 18:46:00,0.68117,0.68117,0.68111,0.68115,120200003.0
2007-03-05 18:47:00,0.68112,0.68112,0.68095,0.681,144200000.0
2007-03-05 18:48:00,0.68095,0.68095,0.68084,0.68095,387299996.0
2007-03-05 18:49:00,0.68093,0.68108,0.68093,0.68108,216699996.0
2007-03-05 18:50:00,0.68107,0.68114,0.68106,0.68113,144299999.0
2007-03-05 18:51:00,0.68108,0.68114,0.68102,0.68102,318199996.0
2007-03-05 18:52:00,0.68107,0.68115,0.681,0.68105,449800000.0
2007-03-05 18:53:00,0.68103,0.68103,0.68092,0.68092,667899998.0
2007-03-05 18:54:00,0.68099,0.68104,0.68097,0.68104,443899994.0
2007-03-05 18:55:00,0.68102,0.68105,0.68098,0.68102,519199998.0
2007-03-05 18:56:00,0.68101,0.68105,0.68091,0.68091,359100000.0
2007-03-05 18:57:00,0.6809,0.68095,0.6808,0.6808,461099997.0
2007-03-05 18:58:00,0.68075,0.68078,0.68063,0.68067,1025999988.0
2007-03-05 18:59:00,0.68065,0.68073,0.6806,0.6806,782799993.0
2007-03-05 19:00:00,0.6805,0.68058,0.6805,0.68052,564200004.0
2007-03-05 19:01:00,0.68048,0.68049,0.68046,0.68049,56900000.0
2007-03-05 19:02:00,0.6805,0.68057,0.68044,0.68057,657899999.0
2007-03-05 19:03:00,0.68057,0.68062,0.68051,0.68052,480000001.0
2007-03-05 19:04:00,0.68055,0.68062,0.68052,0.6806,399600000.0
2007-03-05 19:05:00,0.68061,0.68065,0.68056,0.68062,440800002.0
2007-03-05 19:06:00,0.68057,0.6806,0.68052,0.68052,832900008.0
2007-03-05 19:07:00,0.68057,0.68061,0.68048,0.68056,303699999.0
2007-03-05 19:08:00,0.68064,0.68066,0.68056,0.68056,885300000.0
2007-03-05 19:09:00,0.68055,0.6807,0.68055,0.6807,622399998.0
2007-03-05 19:10:00,0.6807,0.68075,0.68068,0.68071,474599994.0
2007-03-05 19:11:00,0.68067,0.68073,0.68067,0.68073,229800006.0
2007-03-05 19:12:00,0.68065,0.6807,0.68064,0.68064,317100005.0
2007-03-05 19:13:00,0.6806,0.68069,0.6806,0.68066,442299997.0
2007-03-05 19:14:00,0.68068,0.68073,0.68065,0.68068,264199997.0
2007-03-05 19:15:00,0.68068,0.68075,0.68066,0.68068,647400001.0
2007-03-05 19:16:00,0.68071,0.68075,0.68071,0.68075,157200000.0
2007-03-05 19:17:00,0.68075,0.68075,0.68075,0.68075,296000002.0
2007-03-05 19:18:00,0.68076,0.68083,0.6801,0.68053,197100003.0
2007-03-05 19:19:00,0.68075,0.68077,0.68073,0.68075,528599997.0
2007-03-05 19:20:00,0.68072,0.68075,0.68072,0.68072,311300000.0
2007-03-05 19:21:00,0.68059,0.6808,0.67994,0.68056,294400000.0
2007-03-05 19:22:00,0.68098,0.68098,0.68017,0.68054,228399999.0
2007-03-05 19:23:00,0.68072,0.68078,0.68071,0.68078,386500006.0
2007-03-05 19:24:00,0.6808,0.6808,0.68078,0.68078,182100002.0
2007-03-05 19:25:00,0.68077,0.68078,0.6807,0.68077,91300000.0
2007-03-05 19:26:00,0.68077,0.68077,0.68072,0.68072,615399993.0
2007-03-05 19:27:00,0.68061,0.68082,0.68026,0.68027,811099998.0
2007-03-05 19:28:00,0.68076,0.68103,0.68076,0.68103,261100005.0
2007-03-05 19:29:00,0.68102,0.68102,0.68086,0.68098,695499994.0
2007-03-05 19:30:00,0.68098,0.68102,0.68085,0.68085,552300001.0
2007-03-05 19:31:00,0.68084,0.68099,0.68084,0.68091,839800014.0
2007-03-05 19:32:00,0.68101,0.68102,0.68088,0.681,344400001.0
2007-03-05 19:33:00,0.68086,0.68089,0.68078,0.68081,227400001.0
2007-03-05 19:34:00,0.68082,0.68092,0.68079,0.68082,442699999.0
2007-03-05 19:35:00,0.68078,0.68079,0.68071,0.68078,523899996.0
2007-03-05 19:36:00,0.68082,0.68082,0.68071,0.68075,611200004.0
2007-03-05 19:37:00,0.68076,0.68093,0.68075,0.68085,243100000.0
2007-03-05 19:38:00,0.68087,0.68092,0.68085,0.68085,299300000.0
2007-03-05 19:39:00,0.68082,0.68102,0.68082,0.68102,766800000.0
2007-03-05 19:40:00,0.68102,0.68109,0.68101,0.68102,639600002.0
2007-03-05 19:41:00,0.681,0.68104,0.68098,0.68099,568700003.0
2007-03-05 19:42:00,0.68098,0.681,0.68095,0.681,175899998.0
2007-03-05 19:43:00,0.68102,0.68103,0.68101,0.68101,135799999.0
2007-03-05 19:44:00,0.68097,0.68104,0.68097,0.68097,402000001.0
2007-03-05 19:45:00,0.681,0.68104,0.68097,0.68097,284499998.0
2007-03-05 19:46:00,0.68102,0.68113,0.68102,0.68113,157299997.0
2007-03-05 19:47:00,0.68116,0.68125,0.68115,0.68125,72600003.0
2007-03-05 19:48:00,0.68123,0.68123,0.68105,0.68105,185000000.0
2007-03-05 19:49:00,0.68097,0.68104,0.68097,0.68102,167800001.0
2007-03-05 19:50:00,0.68097,0.68099,0.68087,0.68095,463000004.0
2007-03-05 19:51:00,0.68086,0.6809,0.68078,0.68078,338500001.0
2007-03-05 19:52:00,0.68075,0.68077,0.68073,0.68075,357000003.0
2007-03-05 19:53:00,0.68075,0.68078,0.68075,0.68075,93100002.0
2007-03-05 19:54:00,0.68075,0.68075,0.68068,0.6807,117300002.0
2007-03-05 19:55:00,0.68074,0.68075,0.68073,0.68075,122100000.0
2007-03-05 19:56:00,0.68068,0.68108,0.68061,0.68079,299900001.0
2007-03-05 19:57:00,0.68075,0.68075,0.68066,0.68068,420800002.0
2007-03-05 19:58:00,0.68066,0.68072,0.68065,0.68071,311899996.0
2007-03-05 19:59:00,0.6807,0.68073,0.68063,0.68063,484600001.0
2007-03-05 20:00:00,0.68068,0.68068,0.68065,0.68067,205600003.0
2007-03-05 20:01:00,0.68065,0.68065,0.68059,0.68062,198900004.0
2007-03-05 20:02:00,0.68061,0.68063,0.68049,0.68049,238800001.0
2007-03-05 20:03:00,0.68048,0.68048,0.6804,0.68042,125599999.0
2007-03-05 20:04:00,0.68043,0.68052,0.68043,0.68046,178400001.0
2007-03-05 20:05:00,0.68049,0.68049,0.68044,0.68046,195300000.0
2007-03-05 20:06:00,0.68042,0.68044,0.68041,0.68041,112899999.0
2007-03-05 20:07:00,0.68037,0.68043,0.68034,0.68043,152100002.0
2007-03-05 20:08:00,0.68045,0.68047,0.68041,0.68045,466099999.0
2007-03-05 20:09:00,0.68041,0.68045,0.68035,0.68045,181100001.0
2007-03-05 20:10:00,0.68045,0.68051,0.68044,0.68051,153800003.0
2007-03-05 20:11:00,0.68055,0.68065,0.68055,0.68063,245700001.0
2007-03-05 20:12:00,0.68065,0.68068,0.68057,0.68068,909900004.0
2007-03-05 20:13:00,0.68076,0.68091,0.68076,0.68086,548900000.0
2007-03-05 20:14:00,0.6809,0.68093,0.68085,0.68093,257899998.0
2007-03-05 20:15:00,0.68097,0.68104,0.68095,0.68101,1075499993.0
2007-03-05 20:16:00,0.68102,0.68103,0.681,0.68102,469500000.0
2007-03-05 20:17:00,0.68101,0.68101,0.68089,0.68091,76500000.0
2007-03-05 20:18:00,0.6809,0.6809,0.68078,0.68078,295399998.0
2007-03-05 20:19:00,0.68079,0.68083,0.68078,0.6808,393699999.0
2007-03-05 20:20:00,0.68083,0.68085,0.6808,0.68083,522100001.0
2007-03-05 20:21:00,0.68084,0.68092,0.68084,0.68092,24000000.0
2007-03-05 20:22:00,0.68089,0.68094,0.68087,0.68094,131699999.0
2007-03-05 20:23:00,0.68095,0.68096,0.6809,0.6809,327400003.0
2007-03-05 20:24:00,0.68081,0.68091,0.68081,0.68082,198299998.0
2007-03-05 20:25:00,0.6808,0.68088,0.6808,0.68085,443000000.0
2007-03-05 20:26:00,0.68083,0.68088,0.6808,0.68082,677499993.0
2007-03-05 20:27:00,0.68079,0.68093,0.68079,0.68093,325399998.0
2007-03-05 20:28:00,0.68098,0.68098,0.68087,0.68098,598200000.0
2007-03-05 20:29:00,0.681,0.6811,0.68094,0.6811,568400006.0
2007-03-05 20:30:00,0.68112,0.68115,0.68105,0.68105,1587500004.0
2007-03-05 20:31:00,0.68105,0.68108,0.68098,0.681,979299996.0
2007-03-05 20:32:00,0.68103,0.68109,0.681,0.68105,1395700003.0
2007-03-05 20:33:00,0.68105,0.68108,0.68105,0.68105,197600001.0
2007-03-05 20:34:00,0.68102,0.68104,0.68097,0.68097,412200006.0
2007-03-05 20:35:00,0.68097,0.68098,0.68087,0.68098,261400000.0
2007-03-05 20:36:00,0.68102,0.68103,0.68093,0.68095,312000001.0
2007-03-05 20:37:00,0.68097,0.68107,0.68095,0.68102,603100005.0
2007-03-05 20:38:00,0.681,0.68108,0.681,0.681,836699994.0
2007-03-05 20:39:00,0.681,0.68105,0.681,0.681,530599994.0
2007-03-05 20:40:00,0.681,0.6811,0.681,0.68108,373700000.0
2007-03-05 20:41:00,0.6811,0.68116,0.68107,0.6811,377499998.0
2007-03-05 20:42:00,0.68115,0.68122,0.68115,0.6812,120700000.0
2007-03-05 20:43:00,0.6812,0.68121,0.68114,0.68118,585300004.0
2007-03-05 20:44:00,0.68123,0.6813,0.68121,0.6813,917900005.0
2007-03-05 20:45:00,0.6813,0.6813,0.68121,0.68124,296799999.0
2007-03-05 20:46:00,0.68124,0.68132,0.68122,0.68122,183300002.0
2007-03-05 20:47:00,0.68122,0.68129,0.6812,0.68122,551100001.0
2007-03-05 20:48:00,0.6812,0.68127,0.68118,0.6812,865199995.0
2007-03-05 20:49:00,0.68122,0.68125,0.68119,0.68121,254500000.0
2007-03-05 20:50:00,0.68121,0.68125,0.68117,0.68123,1595599993.0
2007-03-05 20:51:00,0.6812,0.68126,0.68117,0.68117,368300002.0
2007-03-05 20:52:00,0.68122,0.68126,0.68118,0.68118,550100000.0
2007-03-05 20:53:00,0.68127,0.68131,0.68121,0.68127,970699999.0
2007-03-05 20:54:00,0.68129,0.68131,0.6812,0.6813,765500005.0
2007-03-05 20:55:00,0.68129,0.68131,0.68122,0.68131,617400011.0
2007-03-05 20:56:00,0.68134,0.68139,0.68126,0.6813,1002300001.0
2007-03-05 20:57:00,0.68125,0.68131,0.68122,0.68122,1139500001.0
2007-03-05 20:58:00,0.68122,0.68136,0.68122,0.68131,752599989.0
2007-03-05 20:59:00,0.68127,0.6813,0.68121,0.68121,1742299999.0
2007-03-05 21:00:00,0.68123,0.68125,0.68116,0.6812,1676599989.0
2007-03-05 21:01:00,0.68117,0.68126,0.68115,0.6812,1168299996.0
2007-03-05 21:02:00,0.68116,0.68119,0.68114,0.68117,557899997.0
2007-03-05 21:03:00,0.68117,0.68122,0.68111,0.68121,604600007.0
2007-03-05 21:04:00,0.68121,0.68121,0.68115,0.68121,600099995.0
2007-03-05 21:05:00,0.6812,0.68126,0.68117,0.68119,707200006.0
2007-03-05 21:06:00,0.68119,0.68119,0.6811,0.6811,757199994.0
2007-03-05 21:07:00,0.68114,0.68126,0.68114,0.6812,143500003.0
2007-03-05 21:08:00,0.68123,0.68127,0.68118,0.68118,65600002.0
2007-03-05 21:09:00,0.68126,0.68132,0.68124,0.68126,202500000.0
2007-03-05 21:10:00,0.68125,0.68125,0.68121,0.68124,150800002.0
2007-03-05 21:11:00,0.68124,0.68125,0.68121,0.68125,249699996.0
2007-03-05 21:12:00,0.68122,0.68125,0.68122,0.68125,84500001.0
2007-03-05 21:13:00,0.68124,0.68125,0.6812,0.68122,270400002.0
2007-03-05 21:14:00,0.68125,0.68132,0.68122,0.68132,743599986.0
2007-03-05 21:15:00,0.6813,0.68134,0.68126,0.68127,372600002.0
2007-03-05 21:16:00,0.68123,0.68127,0.6812,0.68127,393399995.0
2007-03-05 21:17:00,0.68127,0.68127,0.6812,0.68124,127700000.0
2007-03-05 21:18:00,0.6812,0.68125,0.6812,0.6812,89700001.0
2007-03-05 21:19:00,0.6812,0.68128,0.6812,0.68125,511800005.0
2007-03-05 21:20:00,0.68128,0.68128,0.68118,0.68119,1161300000.0
2007-03-05 21:21:00,0.68117,0.68117,0.68106,0.68106,410200002.0
2007-03-05 21:22:00,0.68111,0.68115,0.68107,0.6811,641100004.0
2007-03-05 21:23:00,0.68103,0.68103,0.68099,0.68099,40699998.0
2007-03-05 21:24:00,0.68105,0.68105,0.68097,0.68099,160299996.0
2007-03-05 21:25:00,0.681,0.68104,0.68094,0.68099,267300002.0
2007-03-05 21:26:00,0.68103,0.68103,0.68098,0.68102,102199998.0
2007-03-05 21:27:00,0.68098,0.68098,0.68091,0.68095,174400005.0
2007-03-05 21:28:00,0.68098,0.68105,0.68096,0.68098,234900000.0
2007-03-05 21:29:00,0.68097,0.68097,0.68093,0.68093,191899998.0
2007-03-05 21:30:00,0.68088,0.68089,0.6808,0.6808,89900002.0
2007-03-05 21:31:00,0.6808,0.68092,0.6808,0.68083,208799998.0
2007-03-05 21:32:00,0.68083,0.68087,0.68082,0.68085,611999994.0
2007-03-05 21:33:00,0.68083,0.68083,0.68069,0.68073,480599990.0
2007-03-05 21:34:00,0.68075,0.68082,0.68075,0.68082,423699997.0
2007-03-05 21:35:00,0.68084,0.68084,0.68077,0.68078,274199997.0
2007-03-05 21:36:00,0.6808,0.68083,0.6808,0.6808,152400002.0
2007-03-05 21:37:00,0.68085,0.68085,0.68081,0.68085,329199997.0
2007-03-05 21:38:00,0.6808,0.68086,0.68079,0.68085,170500000.0
2007-03-05 21:39:00,0.68087,0.68102,0.68087,0.68101,168500000.0
2007-03-05 21:40:00,0.68096,0.68104,0.68096,0.68097,285500005.0
2007-03-05 21:41:00,0.68097,0.68105,0.68096,0.68105,90600001.0
2007-03-05 21:42:00,0.68103,0.68104,0.68096,0.68104,168699997.0
2007-03-05 21:43:00,0.681,0.68103,0.68092,0.68101,293699995.0
2007-03-05 21:44:00,0.68101,0.68103,0.68092,0.68092,479900003.0
2007-03-05 21:45:00,0.68093,0.68102,0.68093,0.681,71500000.0
2007-03-05 21:46:00,0.68098,0.68098,0.68092,0.68098,424300003.0
2007-03-05 21:47:00,0.681,0.68103,0.68097,0.681,225600003.0
2007-03-05 21:48:00,0.68101,0.68101,0.68094,0.68094,64200001.0
2007-03-05 21:49:00,0.68093,0.68099,0.68093,0.68096,193500001.0
2007-03-05 21:50:00,0.68095,0.68099,0.68092,0.68095,177199998.0
2007-03-05 21:51:00,0.68095,0.68099,0.68091,0.68099,162400004.0
2007-03-05 21:52:00,0.68099,0.68115,0.68099,0.68115,233199998.0
2007-03-05 21:53:00,0.68117,0.68118,0.68113,0.68118,148500000.0
2007-03-05 21:54:00,0.68116,0.68116,0.68106,0.68112,297099999.0
2007-03-05 21:55:00,0.68114,0.68115,0.6811,0.6811,241199998.0
2007-03-05 21:56:00,0.68116,0.68116,0.6811,0.6811,216599997.0
2007-03-05 21:57:00,0.68113,0.6812,0.68112,0.68112,164600003.0
2007-03-05 21:58:00,0.6811,0.68114,0.6811,0.68114,154800002.0
2007-03-05 21:59:00,0.6811,0.68124,0.6811,0.68124,347099998.0
2007-03-05 22:00:00,0.68124,0.68124,0.68114,0.68118,224700005.0
2007-03-05 22:01:00,0.68122,0.68126,0.6812,0.68121,299000001.0
2007-03-05 22:02:00,0.68117,0.68119,0.6811,0.6811,520399997.0
2007-03-05 22:03:00,0.6811,0.68113,0.68108,0.68113,387300004.0
2007-03-05 22:04:00,0.68113,0.68119,0.68109,0.68113,371499999.0
2007-03-05 22:05:00,0.68109,0.6812,0.68109,0.68118,125600001.0
2007-03-05 22:06:00,0.68121,0.68122,0.68119,0.68122,226299998.0
2007-03-05 22:07:00,0.6812,0.68125,0.6812,0.68125,68900000.0
2007-03-05 22:08:00,0.68122,0.68125,0.6812,0.6812,329200001.0
2007-03-05 22:09:00,0.68122,0.68125,0.68121,0.68121,224199995.0
2007-03-05 22:10:00,0.68118,0.68125,0.68115,0.68115,141100001.0
2007-03-05 22:11:00,0.68117,0.68123,0.68117,0.68122,101600002.0
2007-03-05 22:12:00,0.68123,0.68124,0.68117,0.68119,482700003.0
2007-03-05 22:13:00,0.68116,0.68116,0.68112,0.68112,114799998.0
2007-03-05 22:14:00,0.6811,0.6811,0.68107,0.68108,99799999.0
2007-03-05 22:15:00,0.68105,0.68108,0.681,0.68102,696600004.0
2007-03-05 22:16:00,0.681,0.68102,0.68095,0.68102,568700001.0
2007-03-05 22:17:00,0.68105,0.68105,0.68105,0.68105,28700001.0
2007-03-05 22:18:00,0.68105,0.68105,0.68105,0.68105,44700000.0
2007-03-05 22:19:00,0.68105,0.68105,0.681,0.68102,193300004.0
2007-03-05 22:20:00,0.68103,0.68103,0.681,0.68103,93500001.0
2007-03-05 22:21:00,0.68105,0.68114,0.68105,0.6811,403000001.0
2007-03-05 22:22:00,0.68111,0.68112,0.68105,0.68105,319499999.0
2007-03-05 22:23:00,0.68102,0.68116,0.68102,0.68102,513200005.0
2007-03-05 22:24:00,0.68105,0.68111,0.68105,0.68108,431800000.0
2007-03-05 22:25:00,0.68105,0.68114,0.68105,0.68107,245600003.0
2007-03-05 22:26:00,0.68104,0.6811,0.68104,0.6811,218499999.0
2007-03-05 22:27:00,0.68111,0.68111,0.6811,0.68111,72399999.0
2007-03-05 22:28:00,0.68114,0.68117,0.68114,0.68115,231400001.0
2007-03-05 22:29:00,0.68119,0.68123,0.68114,0.6812,214699999.0
2007-03-05 22:30:00,0.68125,0.6813,0.68123,0.68123,161199996.0
2007-03-05 22:31:00,0.68123,0.68123,0.6812,0.6812,82200003.0
2007-03-05 22:32:00,0.68123,0.68123,0.6812,0.6812,276599996.0
2007-03-05 22:33:00,0.6812,0.68123,0.68118,0.68119,255000008.0
2007-03-05 22:34:00,0.68119,0.68123,0.68118,0.6812,378699996.0
2007-03-05 22:35:00,0.68104,0.68107,0.68099,0.68105,148600002.0
2007-03-05 22:36:00,0.68124,0.68126,0.68117,0.68117,167800001.0
2007-03-05 22:37:00,0.68115,0.68115,0.6811,0.6811,348100004.0
2007-03-05 22:38:00,0.68112,0.68112,0.68108,0.68108,78400000.0
2007-03-05 22:39:00,0.68107,0.68108,0.68105,0.68107,354599999.0
2007-03-05 22:40:00,0.68104,0.68105,0.681,0.681,193800001.0
2007-03-05 22:41:00,0.681,0.68105,0.681,0.68105,208999999.0
2007-03-05 22:42:00,0.68097,0.68102,0.68096,0.68097,213700002.0
2007-03-05 22:43:00,0.68101,0.68103,0.68101,0.68103,31800000.0
2007-03-05 22:44:00,0.6811,0.68114,0.68109,0.68114,157999996.0
2007-03-05 22:45:00,0.68117,0.68117,0.68108,0.6811,153799997.0
2007-03-05 22:46:00,0.6811,0.68113,0.6811,0.68113,27200000.0
2007-03-05 22:47:00,0.68093,0.68099,0.68065,0.68065,114000002.0
2007-03-05 22:48:00,0.68103,0.68109,0.68098,0.68098,453500000.0
2007-03-05 22:49:00,0.68098,0.68098,0.68073,0.68086,137900000.0
2007-03-05 22:50:00,0.68107,0.6811,0.681,0.681,71800001.0
2007-03-05 22:51:00,0.68099,0.68103,0.68097,0.68103,209099998.0
2007-03-05 22:52:00,0.68102,0.68102,0.68095,0.68095,77599998.0
2007-03-05 22:53:00,0.68095,0.68103,0.68095,0.68098,142800000.0
2007-03-05 22:54:00,0.68098,0.68106,0.68098,0.68102,211100000.0
2007-03-05 22:55:00,0.68106,0.68112,0.68103,0.68105,175199999.0
2007-03-05 22:56:00,0.68107,0.68112,0.68104,0.68112,114800002.0
2007-03-05 22:57:00,0.68109,0.68111,0.68105,0.68108,188900002.0
2007-03-05 22:58:00,0.68107,0.68107,0.68097,0.68104,454900008.0
2007-03-05 22:59:00,0.68106,0.68114,0.68097,0.68108,307899995.0
2007-03-05 23:00:00,0.68088,0.68121,0.68088,0.6811,145399996.0
2007-03-05 23:01:00,0.68109,0.6811,0.68105,0.68106,150299999.0
2007-03-05 23:02:00,0.68105,0.6811,0.68105,0.68107,170300000.0
2007-03-05 23:03:00,0.6811,0.68115,0.6811,0.68115,119700000.0
2007-03-05 23:04:00,0.68114,0.68114,0.68108,0.68112,107100000.0
2007-03-05 23:05:00,0.68112,0.68112,0.68106,0.68107,101399999.0
2007-03-05 23:06:00,0.68105,0.6811,0.68105,0.6811,113800001.0
2007-03-05 23:07:00,0.68109,0.68116,0.68109,0.68112,177299998.0
2007-03-05 23:08:00,0.68111,0.68117,0.68111,0.68116,118200000.0
2007-03-05 23:09:00,0.68119,0.68119,0.6811,0.68115,121800000.0
2007-03-05 23:10:00,0.68112,0.68118,0.6811,0.68118,85500000.0
2007-03-05 23:11:00,0.68122,0.68122,0.68112,0.68117,244699998.0
2007-03-05 23:12:00,0.68114,0.68114,0.68107,0.68114,122800003.0
2007-03-05 23:13:00,0.68105,0.68105,0.68102,0.68105,78400000.0
2007-03-05 23:14:00,0.68108,0.6811,0.68099,0.68099,110099998.0
2007-03-05 23:15:00,0.68101,0.68109,0.68101,0.68106,146299996.0
2007-03-05 23:16:00,0.68099,0.68103,0.68098,0.681,136599999.0
2007-03-05 23:17:00,0.68105,0.68108,0.681,0.68108,105300002.0
2007-03-05 23:18:00,0.68104,0.68107,0.68101,0.68107,112200001.0
2007-03-05 23:19:00,0.68106,0.68114,0.68105,0.68107,164399999.0
2007-03-05 23:20:00,0.68108,0.68123,0.68108,0.68123,94400002.0
2007-03-05 23:21:00,0.68115,0.68123,0.68115,0.6812,33500000.0
2007-03-05 23:22:00,0.68124,0.68125,0.68119,0.68123,80999998.0
2007-03-05 23:23:00,0.68126,0.68127,0.68117,0.68121,167099999.0
2007-03-05 23:24:00,0.68123,0.6813,0.68121,0.68122,177399997.0
2007-03-05 23:25:00,0.6812,0.68125,0.6812,0.68125,17399999.0
2007-03-05 23:26:00,0.68123,0.68125,0.68121,0.68125,163500004.0
2007-03-05 23:27:00,0.68127,0.68128,0.68119,0.68119,79199999.0
2007-03-05 23:28:00,0.68127,0.68127,0.68126,0.68126,111500000.0
2007-03-05 23:29:00,0.68127,0.68132,0.68123,0.68124,134699998.0
2007-03-05 23:30:00,0.68129,0.68139,0.68129,0.68133,203999999.0
2007-03-05 23:31:00,0.68133,0.68137,0.68124,0.68137,152399997.0
2007-03-05 23:32:00,0.68141,0.68148,0.68138,0.68148,104199999.0
2007-03-05 23:33:00,0.68145,0.68147,0.68141,0.68142,154299996.0
2007-03-05 23:34:00,0.68142,0.68147,0.68134,0.68134,166299995.0
2007-03-05 23:35:00,0.68136,0.68145,0.68135,0.68145,133599998.0
2007-03-05 23:36:00,0.68145,0.68146,0.68133,0.6814,169700000.0
2007-03-05 23:37:00,0.68146,0.68147,0.68143,0.68147,75700001.0
2007-03-05 23:38:00,0.68148,0.68156,0.68148,0.68148,181999995.0
2007-03-05 23:39:00,0.68148,0.68149,0.68143,0.68147,73300001.0
2007-03-05 23:40:00,0.68144,0.68144,0.68139,0.68139,17600000.0
2007-03-05 23:41:00,0.68139,0.68146,0.68137,0.68137,85400000.0
2007-03-05 23:42:00,0.68142,0.68146,0.68141,0.68141,204899999.0
2007-03-05 23:43:00,0.68142,0.68142,0.68134,0.6814,119100000.0
2007-03-05 23:44:00,0.68142,0.68142,0.68137,0.6814,152799998.0
2007-03-05 23:45:00,0.68147,0.68147,0.68134,0.68138,215099999.0
2007-03-05 23:46:00,0.68134,0.68141,0.68134,0.68138,278900004.0
2007-03-05 23:47:00,0.68138,0.68142,0.68128,0.68136,123799999.0
2007-03-05 23:48:00,0.6814,0.68142,0.68138,0.6814,106999998.0
2007-03-05 23:49:00,0.68138,0.6814,0.68138,0.6814,22500001.0
2007-03-05 23:50:00,0.68138,0.68149,0.68138,0.68147,106700000.0
2007-03-05 23:51:00,0.68142,0.68142,0.68127,0.68142,165600001.0
2007-03-05 23:52:00,0.6814,0.68148,0.68138,0.68138,125400001.0
2007-03-05 23:53:00,0.68134,0.68141,0.68133,0.68133,230300005.0
2007-03-05 23:54:00,0.6814,0.68147,0.68138,0.68143,164499998.0
2007-03-05 23:55:00,0.68147,0.68148,0.68137,0.68148,141499999.0
2007-03-05 23:56:00,0.68148,0.68148,0.68141,0.68145,201599996.0
2007-03-05 23:57:00,0.68148,0.68153,0.68142,0.68144,133500002.0
2007-03-05 23:58:00,0.68144,0.68147,0.68118,0.68147,246000001.0
2007-03-05 23:59:00,0.68145,0.68145,0.68141,0.68145,217299995.0
2007-03-06 00:00:00,0.68141,0.68143,0.68136,0.68138,111100000.0
2007-03-06 00:01:00,0.68143,0.68145,0.6814,0.68144,70700000.0
2007-03-06 00:02:00,0.68137,0.68138,0.6813,0.6813,302900002.0
2007-03-06 00:03:00,0.68125,0.68128,0.68114,0.68125,125000002.0
2007-03-06 00:04:00,0.68122,0.68127,0.68122,0.68127,100799999.0
2007-03-06 00:05:00,0.68125,0.68132,0.68122,0.6813,126700002.0
2007-03-06 00:06:00,0.68129,0.68136,0.68124,0.68136,106900000.0
2007-03-06 00:07:00,0.68135,0.68135,0.68127,0.68129,144400001.0
2007-03-06 00:08:00,0.68135,0.68143,0.68124,0.68124,125999999.0
2007-03-06 00:09:00,0.68126,0.68129,0.68125,0.68127,223799993.0
2007-03-06 00:10:00,0.68132,0.68134,0.68122,0.68123,219100002.0
2007-03-06 00:11:00,0.68132,0.68132,0.68127,0.68127,83199998.0
2007-03-06 00:12:00,0.68137,0.68137,0.68124,0.68124,137500001.0
2007-03-06 00:13:00,0.68124,0.68133,0.68124,0.68133,54400000.0
2007-03-06 00:14:00,0.68136,0.6814,0.68136,0.6814,50999999.0
2007-03-06 00:15:00,0.68144,0.68156,0.68144,0.68147,130900002.0
2007-03-06 00:16:00,0.68144,0.68153,0.68144,0.68153,112900000.0
2007-03-06 00:17:00,0.68153,0.68159,0.68145,0.68145,48700001.0
2007-03-06 00:18:00,0.6814,0.68147,0.6814,0.68147,39000000.0
2007-03-06 00:19:00,0.68148,0.68148,0.68147,0.68147,81500000.0
2007-03-06 00:20:00,0.68153,0.68159,0.68146,0.68154,223599997.0
2007-03-06 00:21:00,0.68153,0.68153,0.68146,0.68146,68999999.0
2007-03-06 00:22:00,0.6815,0.68155,0.68146,0.68148,191399998.0
2007-03-06 00:23:00,0.68149,0.68158,0.68148,0.68153,167800002.0
2007-03-06 00:24:00,0.68154,0.68155,0.6815,0.68155,99499999.0
2007-03-06 00:25:00,0.68159,0.68163,0.68155,0.68155,158200000.0
2007-03-06 00:26:00,0.68161,0.68162,0.6815,0.68158,192300005.0
2007-03-06 00:27:00,0.68164,0.68164,0.68152,0.68159,125299999.0
2007-03-06 00:28:00,0.68165,0.68173,0.68165,0.6817,148599998.0
2007-03-06 00:29:00,0.68175,0.68176,0.68165,0.68168,230199998.0
2007-03-06 00:30:00,0.68173,0.68176,0.68167,0.6817,104500002.0
2007-03-06 00:31:00,0.6817,0.68174,0.68166,0.68172,158099999.0
2007-03-06 00:32:00,0.68176,0.68178,0.68175,0.68178,151599999.0
2007-03-06 00:33:00,0.68171,0.68176,0.68165,0.68172,162700000.0
2007-03-06 00:34:00,0.6817,0.6818,0.68165,0.68165,213900002.0
2007-03-06 00:35:00,0.68155,0.68172,0.68155,0.68172,126099999.0
2007-03-06 00:36:00,0.68173,0.68173,0.68172,0.68172,47799998.0
2007-03-06 00:37:00,0.68176,0.68179,0.68166,0.68171,220200002.0
2007-03-06 00:38:00,0.68168,0.68168,0.68162,0.68166,132299998.0
2007-03-06 00:39:00,0.68168,0.68171,0.68159,0.68159,286800006.0
2007-03-06 00:40:00,0.68155,0.68155,0.68139,0.68147,79900001.0
2007-03-06 00:41:00,0.68145,0.68155,0.68143,0.68146,175600000.0
2007-03-06 00:42:00,0.68137,0.68148,0.68137,0.68148,54900000.0
2007-03-06 00:43:00,0.68154,0.68164,0.68149,0.68155,227600005.0
2007-03-06 00:44:00,0.68177,0.68178,0.68165,0.68166,82999999.0
2007-03-06 00:45:00,0.68168,0.68173,0.68163,0.6817,170200000.0
2007-03-06 00:46:00,0.68175,0.68175,0.6817,0.68173,141000001.0
2007-03-06 00:47:00,0.68176,0.68176,0.68171,0.68175,210300003.0
2007-03-06 00:48:00,0.68168,0.68168,0.6816,0.68162,98600002.0
2007-03-06 00:49:00,0.68173,0.68173,0.68155,0.68155,105400003.0
2007-03-06 00:50:00,0.68157,0.68159,0.68148,0.6815,244899995.0
2007-03-06 00:51:00,0.68155,0.68157,0.68144,0.68157,96699999.0
2007-03-06 00:52:00,0.6815,0.6815,0.68141,0.68141,70899999.0
2007-03-06 00:53:00,0.68141,0.6815,0.68141,0.6815,130800000.0
2007-03-06 00:54:00,0.68152,0.68152,0.68139,0.68139,181699999.0
2007-03-06 00:55:00,0.68143,0.68151,0.68143,0.68151,193499995.0
2007-03-06 00:56:00,0.68148,0.68149,0.68141,0.68146,145499999.0
2007-03-06 00:57:00,0.68131,0.6814,0.68127,0.6814,84099998.0
2007-03-06 00:58:00,0.68143,0.68148,0.68135,0.68148,210999999.0
2007-03-06 00:59:00,0.68149,0.68153,0.68149,0.68153,49600002.0
2007-03-06 01:00:00,0.68155,0.68162,0.68155,0.68162,60000001.0
2007-03-06 01:01:00,0.68167,0.68168,0.68167,0.68168,4800000.0
2007-03-06 01:02:00,0.68176,0.68176,0.68174,0.68174,12000000.0
2007-03-06 01:03:00,0.68172,0.68178,0.68167,0.68173,227300000.0
2007-03-06 01:04:00,0.68175,0.6818,0.68173,0.6818,144500001.0
2007-03-06 01:05:00,0.68176,0.68182,0.68172,0.68182,84400001.0
2007-03-06 01:06:00,0.68183,0.68183,0.68175,0.68176,164200005.0
2007-03-06 01:07:00,0.6817,0.68176,0.6817,0.68174,36500000.0
2007-03-06 01:08:00,0.68182,0.68191,0.68182,0.6819,234200001.0
2007-03-06 01:09:00,0.68195,0.68196,0.68189,0.68196,145300000.0
2007-03-06 01:10:00,0.68197,0.68197,0.68186,0.68188,226700001.0
2007-03-06 01:11:00,0.6819,0.682,0.6819,0.68196,48800000.0
2007-03-06 01:12:00,0.68192,0.68197,0.68192,0.68197,186400003.0
2007-03-06 01:13:00,0.68197,0.68197,0.68196,0.68197,149300005.0
2007-03-06 01:14:00,0.68195,0.68199,0.68193,0.68198,102800003.0
2007-03-06 01:15:00,0.68195,0.68198,0.68194,0.68194,65800000.0
2007-03-06 01:16:00,0.68193,0.68199,0.68192,0.68199,116700003.0
2007-03-06 01:17:00,0.68196,0.68196,0.68186,0.68186,74900000.0
2007-03-06 01:18:00,0.68182,0.68192,0.68175,0.68175,283099999.0
2007-03-06 01:19:00,0.68176,0.68188,0.68176,0.68188,136499997.0
2007-03-06 01:20:00,0.6819,0.6819,0.68182,0.6819,125899997.0
2007-03-06 01:21:00,0.68185,0.68185,0.68174,0.68174,119999998.0
2007-03-06 01:22:00,0.68172,0.68191,0.68172,0.68186,159200000.0
2007-03-06 01:23:00,0.68187,0.68194,0.68184,0.68184,82100000.0
2007-03-06 01:24:00,0.68185,0.68189,0.68176,0.68176,157099999.0
2007-03-06 01:25:00,0.68178,0.68185,0.68177,0.68177,168299997.0
2007-03-06 01:26:00,0.68173,0.68173,0.68155,0.68155,71000002.0
2007-03-06 01:27:00,0.68155,0.68155,0.6814,0.6814,82100001.0
2007-03-06 01:28:00,0.68139,0.68139,0.68116,0.68116,85900000.0
2007-03-06 01:29:00,0.6812,0.68127,0.68119,0.68127,118800002.0
2007-03-06 01:30:00,0.68126,0.68127,0.6812,0.68125,200799999.0
2007-03-06 01:31:00,0.68124,0.6813,0.68121,0.68123,165399999.0
2007-03-06 01:32:00,0.68125,0.68125,0.68116,0.68121,119899999.0
2007-03-06 01:33:00,0.6812,0.68122,0.68118,0.68118,27200000.0
2007-03-06 01:34:00,0.68122,0.68124,0.68118,0.68118,56800002.0
2007-03-06 01:35:00,0.6812,0.68122,0.68112,0.68112,109099998.0
2007-03-06 01:36:00,0.68115,0.68121,0.68115,0.6812,40700000.0
2007-03-06 01:37:00,0.68127,0.68138,0.68127,0.68136,156400001.0
2007-03-06 01:38:00,0.68132,0.68145,0.68132,0.68145,165000002.0
2007-03-06 01:39:00,0.68143,0.68143,0.68114,0.68125,98199999.0
2007-03-06 01:40:00,0.68149,0.68155,0.68148,0.68155,235300001.0
2007-03-06 01:41:00,0.68157,0.68175,0.68155,0.68159,148299999.0
2007-03-06 01:42:00,0.6816,0.68173,0.6816,0.6817,122599999.0
2007-03-06 01:43:00,0.68173,0.68173,0.68164,0.68171,147500000.0
2007-03-06 01:44:00,0.68175,0.68175,0.6817,0.68172,279000004.0
2007-03-06 01:45:00,0.68172,0.68172,0.6816,0.68171,157800000.0
2007-03-06 01:46:00,0.68163,0.68163,0.68129,0.68129,156000000.0
2007-03-06 01:47:00,0.68127,0.68142,0.68127,0.68142,202000002.0
2007-03-06 01:48:00,0.68134,0.68138,0.68132,0.68132,228500001.0
2007-03-06 01:49:00,0.68126,0.68128,0.68122,0.68128,74100002.0
2007-03-06 01:50:00,0.68133,0.68141,0.68132,0.68133,151700000.0
2007-03-06 01:51:00,0.68131,0.68136,0.68129,0.68134,95600002.0
2007-03-06 01:52:00,0.68137,0.68137,0.68134,0.68136,52799999.0
2007-03-06 01:53:00,0.68131,0.68133,0.68122,0.6813,73299999.0
2007-03-06 01:54:00,0.68125,0.68125,0.68112,0.68122,248499998.0
2007-03-06 01:55:00,0.68122,0.68125,0.6812,0.68123,47900000.0
2007-03-06 01:56:00,0.68122,0.68125,0.6812,0.68123,140500003.0
2007-03-06 01:57:00,0.68122,0.68125,0.68122,0.68125,96400001.0
2007-03-06 01:58:00,0.68122,0.68125,0.68122,0.68125,36000000.0
2007-03-06 01:59:00,0.68121,0.68124,0.6812,0.68122,131699998.0
2007-03-06 02:00:00,0.6812,0.68127,0.68118,0.68118,85900000.0
2007-03-06 02:01:00,0.68125,0.68133,0.68114,0.68133,124999999.0
2007-03-06 02:02:00,0.68132,0.68138,0.68131,0.68138,209800000.0
2007-03-06 02:03:00,0.68137,0.6814,0.6812,0.6812,160500003.0
2007-03-06 02:04:00,0.68127,0.68127,0.6812,0.68122,113299997.0
2007-03-06 02:05:00,0.68127,0.68127,0.6812,0.68125,83900002.0
2007-03-06 02:06:00,0.68121,0.68127,0.68116,0.68127,160799997.0
2007-03-06 02:07:00,0.6813,0.68143,0.68125,0.68126,219899996.0
2007-03-06 02:08:00,0.68122,0.6814,0.68121,0.6814,95799999.0
2007-03-06 02:09:00,0.68145,0.68145,0.68128,0.68128,85300000.0
2007-03-06 02:10:00,0.68125,0.68128,0.68121,0.68128,84999999.0
2007-03-06 02:11:00,0.68122,0.68122,0.68118,0.68118,69399997.0
2007-03-06 02:12:00,0.68103,0.68103,0.68081,0.68083,128700002.0
2007-03-06 02:13:00,0.68084,0.68111,0.68084,0.68111,128599996.0
2007-03-06 02:14:00,0.68115,0.68124,0.68111,0.68111,222099997.0
2007-03-06 02:15:00,0.68108,0.68114,0.68107,0.6811,168799998.0
2007-03-06 02:16:00,0.68108,0.68112,0.68103,0.68108,257400000.0
2007-03-06 02:17:00,0.6811,0.68117,0.6811,0.68115,130000001.0
2007-03-06 02:18:00,0.6812,0.6812,0.68111,0.68112,64299998.0
2007-03-06 02:19:00,0.68117,0.68128,0.68117,0.68128,146100004.0
2007-03-06 02:20:00,0.68126,0.68152,0.68126,0.68152,157099997.0
2007-03-06 02:21:00,0.68151,0.68157,0.68151,0.68152,112300001.0
2007-03-06 02:22:00,0.68146,0.68148,0.68141,0.68144,100699998.0
2007-03-06 02:23:00,0.68141,0.68141,0.68136,0.68137,80099998.0
2007-03-06 02:24:00,0.68139,0.68141,0.68132,0.68132,125899997.0
2007-03-06 02:25:00,0.68131,0.68135,0.68128,0.68134,79900003.0
2007-03-06 02:26:00,0.68133,0.68133,0.68129,0.68132,147799997.0
2007-03-06 02:27:00,0.68131,0.68136,0.68126,0.68126,115599999.0
2007-03-06 02:28:00,0.68126,0.68127,0.6812,0.6812,134399999.0
2007-03-06 02:29:00,0.68121,0.68122,0.68118,0.68118,128500003.0
2007-03-06 02:30:00,0.68111,0.68116,0.6811,0.6811,84200002.0
2007-03-06 02:31:00,0.68109,0.68122,0.68109,0.6812,120500002.0
2007-03-06 02:32:00,0.68118,0.68119,0.68113,0.68117,154900001.0
2007-03-06 02:33:00,0.68115,0.68115,0.68112,0.68115,35099999.0
2007-03-06 02:34:00,0.68107,0.68107,0.681,0.68103,113799998.0
2007-03-06 02:35:00,0.68097,0.68097,0.6809,0.68094,99299998.0
2007-03-06 02:36:00,0.6809,0.68099,0.68085,0.68091,162199999.0
2007-03-06 02:37:00,0.68088,0.68094,0.68088,0.68094,139400000.0
2007-03-06 02:38:00,0.68092,0.68099,0.68087,0.68091,109199998.0
2007-03-06 02:39:00,0.68089,0.68096,0.68089,0.6809,215499996.0
2007-03-06 02:40:00,0.68097,0.68098,0.68092,0.68096,138499997.0
2007-03-06 02:41:00,0.68093,0.68103,0.68092,0.68103,165099998.0
2007-03-06 02:42:00,0.68096,0.68097,0.68085,0.6809,50099998.0
2007-03-06 02:43:00,0.68088,0.68094,0.68088,0.68088,138400002.0
2007-03-06 02:44:00,0.68094,0.68099,0.6809,0.68095,98099999.0
2007-03-06 02:45:00,0.68098,0.68102,0.68092,0.68093,146300000.0
2007-03-06 02:46:00,0.68088,0.6811,0.68088,0.68107,174999999.0
2007-03-06 02:47:00,0.68103,0.68106,0.68103,0.68106,53399999.0
2007-03-06 02:48:00,0.68114,0.68118,0.68107,0.68107,223500001.0
2007-03-06 02:49:00,0.68114,0.68114,0.68109,0.68109,89700003.0
2007-03-06 02:50:00,0.68112,0.68115,0.68112,0.68115,114800001.0
2007-03-06 02:51:00,0.68111,0.68118,0.68107,0.68118,127199998.0
2007-03-06 02:52:00,0.68118,0.68119,0.68112,0.68112,151299999.0
2007-03-06 02:53:00,0.68112,0.68112,0.68109,0.68111,117500003.0
2007-03-06 02:54:00,0.68114,0.68114,0.68105,0.68111,160199996.0
2007-03-06 02:55:00,0.68105,0.6812,0.68103,0.6812,126999995.0
2007-03-06 02:56:00,0.68124,0.68128,0.68118,0.68127,170800002.0
2007-03-06 02:57:00,0.68125,0.68131,0.6812,0.68131,80400002.0
2007-03-06 02:58:00,0.68131,0.68134,0.68119,0.68134,82200001.0
2007-03-06 02:59:00,0.68133,0.68135,0.6813,0.68133,73899999.0
2007-03-06 03:00:00,0.68133,0.68133,0.6813,0.6813,1600000.0
2007-03-06 03:01:00,0.68125,0.68131,0.68125,0.68128,127699997.0
2007-03-06 03:02:00,0.68131,0.68132,0.68128,0.6813,151000002.0
2007-03-06 03:03:00,0.68128,0.68132,0.68123,0.68124,121900002.0
2007-03-06 03:04:00,0.6812,0.68121,0.68111,0.68115,271099999.0
2007-03-06 03:05:00,0.68119,0.68124,0.68098,0.68102,124300001.0
2007-03-06 03:06:00,0.68102,0.68102,0.68087,0.68095,139000004.0
2007-03-06 03:07:00,0.68095,0.68106,0.68095,0.68106,94100001.0
2007-03-06 03:08:00,0.68101,0.68103,0.68099,0.68101,74000000.0
2007-03-06 03:09:00,0.68104,0.68108,0.68099,0.68108,100400002.0
2007-03-06 03:10:00,0.68111,0.68111,0.68098,0.68102,89700000.0
2007-03-06 03:11:00,0.68102,0.68112,0.68102,0.6811,172700000.0
2007-03-06 03:12:00,0.68107,0.68107,0.68099,0.68102,131600001.0
2007-03-06 03:13:00,0.68096,0.68096,0.68086,0.68087,176300000.0
2007-03-06 03:14:00,0.6807,0.6807,0.68047,0.68047,110400001.0
2007-03-06 03:15:00,0.68046,0.68046,0.68044,0.68044,53399999.0
2007-03-06 03:16:00,0.68052,0.6806,0.68048,0.68053,101500002.0
2007-03-06 03:17:00,0.68062,0.68074,0.68061,0.68074,104700000.0
2007-03-06 03:18:00,0.68078,0.68082,0.6807,0.68082,44500001.0
2007-03-06 03:19:00,0.68073,0.68073,0.68047,0.68047,112300000.0
2007-03-06 03:20:00,0.68052,0.68075,0.68051,0.68075,107100001.0
2007-03-06 03:21:00,0.68079,0.68088,0.68079,0.68088,71399998.0
2007-03-06 03:22:00,0.68086,0.68086,0.68071,0.68076,100500000.0
2007-03-06 03:23:00,0.68084,0.68089,0.68082,0.68082,226200000.0
2007-03-06 03:24:00,0.68083,0.68083,0.6808,0.68082,115300000.0
2007-03-06 03:25:00,0.68082,0.68091,0.68082,0.68085,162000003.0
2007-03-06 03:26:00,0.68085,0.68085,0.68083,0.68083,69899998.0
2007-03-06 03:27:00,0.68091,0.68092,0.68081,0.68092,146600002.0
2007-03-06 03:28:00,0.68092,0.68092,0.68087,0.68087,52000001.0
2007-03-06 03:29:00,0.68087,0.68097,0.68086,0.68091,130300000.0
2007-03-06 03:30:00,0.68091,0.68091,0.68085,0.68085,53400001.0
2007-03-06 03:31:00,0.68094,0.68099,0.6809,0.6809,74200000.0
2007-03-06 03:32:00,0.68078,0.68078,0.6806,0.68065,160299997.0
2007-03-06 03:33:00,0.68061,0.68066,0.68061,0.68066,8000000.0
2007-03-06 03:34:00,0.68073,0.68078,0.68068,0.68077,167000002.0
2007-03-06 03:35:00,0.68078,0.6808,0.68073,0.68073,135800000.0
2007-03-06 03:36:00,0.68064,0.6807,0.68059,0.68066,230000000.0
2007-03-06 03:37:00,0.68066,0.68068,0.68058,0.68063,156999999.0
2007-03-06 03:38:00,0.6806,0.6806,0.68045,0.68045,123900001.0
2007-03-06 03:39:00,0.68041,0.68041,0.68039,0.68039,85400002.0
2007-03-06 03:40:00,0.68035,0.68037,0.68031,0.68035,288099996.0
2007-03-06 03:41:00,0.68035,0.68039,0.68029,0.6803,69899999.0
2007-03-06 03:42:00,0.68035,0.68044,0.68035,0.68042,94199998.0
2007-03-06 03:43:00,0.68039,0.68047,0.68038,0.68047,51900000.0
2007-03-06 03:44:00,0.68046,0.68046,0.68035,0.68037,133199997.0
2007-03-06 03:45:00,0.68035,0.68045,0.68034,0.68045,84999998.0
2007-03-06 03:46:00,0.68047,0.68047,0.68047,0.68047,85500000.0
2007-03-06 03:47:00,0.68047,0.68047,0.68047,0.68047,4800000.0
2007-03-06 03:48:00,0.68051,0.68051,0.6804,0.68047,117800001.0
2007-03-06 03:49:00,0.68048,0.68048,0.68034,0.68035,115800002.0
2007-03-06 03:50:00,0.6803,0.68038,0.68028,0.68032,141900001.0
2007-03-06 03:51:00,0.68032,0.68041,0.6803,0.68035,116499999.0
2007-03-06 03:52:00,0.68045,0.68045,0.68043,0.68043,45699999.0
2007-03-06 03:53:00,0.68046,0.68046,0.68039,0.68039,25200000.0
2007-03-06 03:54:00,0.6804,0.6804,0.68029,0.6803,185499999.0
2007-03-06 03:55:00,0.6803,0.68037,0.6803,0.68033,161300000.0
2007-03-06 03:56:00,0.68037,0.68039,0.6802,0.6802,174800005.0
2007-03-06 03:57:00,0.68026,0.68026,0.68016,0.68024,131100001.0
2007-03-06 03:58:00,0.68017,0.68033,0.68017,0.68031,258699996.0
2007-03-06 03:59:00,0.68028,0.68032,0.68018,0.68018,206000005.0
2007-03-06 04:00:00,0.68023,0.68031,0.68023,0.68023,165100000.0
2007-03-06 04:01:00,0.6802,0.68033,0.6802,0.68033,99600000.0
2007-03-06 04:02:00,0.68032,0.68032,0.68024,0.68027,132599998.0
2007-03-06 04:03:00,0.68029,0.68029,0.68021,0.68025,85999999.0
2007-03-06 04:04:00,0.68029,0.68029,0.68025,0.68028,157999996.0
2007-03-06 04:05:00,0.6802,0.68026,0.68005,0.6801,236500004.0
2007-03-06 04:06:00,0.68028,0.68028,0.68028,0.68028,37500000.0
2007-03-06 04:07:00,0.68026,0.68026,0.68024,0.68024,34700000.0
2007-03-06 04:08:00,0.6802,0.68024,0.68017,0.68017,133000002.0
2007-03-06 04:09:00,0.68016,0.68016,0.68,0.68012,174200005.0
2007-03-06 04:10:00,0.68,0.68002,0.67983,0.6799,322400001.0
2007-03-06 04:11:00,0.67992,0.67993,0.67983,0.67983,162100001.0
2007-03-06 04:12:00,0.67984,0.67993,0.67976,0.67976,94200001.0
2007-03-06 04:13:00,0.67969,0.67975,0.67964,0.67975,194600004.0
2007-03-06 04:14:00,0.6797,0.6797,0.67949,0.67952,176099996.0
2007-03-06 04:15:00,0.67952,0.67961,0.67951,0.67961,65300000.0
2007-03-06 04:16:00,0.67961,0.67962,0.67959,0.67959,131600002.0
2007-03-06 04:17:00,0.67963,0.67972,0.67957,0.67957,39100000.0
2007-03-06 04:18:00,0.67951,0.6797,0.67949,0.6797,223499996.0
2007-03-06 04:19:00,0.67971,0.67976,0.67969,0.67969,176000000.0
2007-03-06 04:20:00,0.67969,0.67969,0.67965,0.67966,106099999.0
2007-03-06 04:21:00,0.67972,0.67976,0.67972,0.67976,19100000.0
2007-03-06 04:22:00,0.67979,0.67984,0.67975,0.67975,154700000.0
2007-03-06 04:23:00,0.6798,0.67989,0.6798,0.67989,155100000.0
2007-03-06 04:24:00,0.67982,0.67985,0.67975,0.67983,191699998.0
2007-03-06 04:25:00,0.67978,0.67984,0.67973,0.67978,176199999.0
2007-03-06 04:26:00,0.67974,0.67975,0.67959,0.6796,239300003.0
2007-03-06 04:27:00,0.67963,0.67972,0.6796,0.6796,155399999.0
2007-03-06 04:28:00,0.6796,0.6796,0.67948,0.67948,144500000.0
2007-03-06 04:29:00,0.6795,0.67951,0.6795,0.67951,34400001.0
2007-03-06 04:30:00,0.67946,0.67946,0.67933,0.67933,122100001.0
2007-03-06 04:31:00,0.67932,0.67933,0.67926,0.67932,193599995.0
2007-03-06 04:32:00,0.67933,0.67933,0.67929,0.67929,68499998.0
2007-03-06 04:33:00,0.67933,0.6794,0.67932,0.67936,80500001.0
2007-03-06 04:34:00,0.67935,0.67941,0.67935,0.67941,87199999.0
2007-03-06 04:35:00,0.67943,0.67955,0.6794,0.67951,125999998.0
2007-03-06 04:36:00,0.67954,0.67962,0.67954,0.67962,116700001.0
2007-03-06 04:37:00,0.67962,0.67971,0.67962,0.67967,78199996.0
2007-03-06 04:38:00,0.67967,0.67975,0.67966,0.67975,102200000.0
2007-03-06 04:39:00,0.67972,0.67972,0.67963,0.67965,193699998.0
2007-03-06 04:40:00,0.67971,0.67973,0.67963,0.67965,229499999.0
2007-03-06 04:41:00,0.67964,0.67973,0.67964,0.67965,65400000.0
2007-03-06 04:42:00,0.67969,0.67974,0.67965,0.67967,185399998.0
2007-03-06 04:43:00,0.67967,0.67975,0.67967,0.67968,198899999.0
2007-03-06 04:44:00,0.67965,0.67975,0.67965,0.67975,102299999.0
2007-03-06 04:45:00,0.67972,0.67977,0.67971,0.67975,174199998.0
2007-03-06 04:46:00,0.67975,0.67983,0.67975,0.67983,101299999.0
2007-03-06 04:47:00,0.67985,0.67986,0.67975,0.67984,202599999.0
2007-03-06 04:48:00,0.6798,0.6798,0.67967,0.67967,75100000.0
2007-03-06 04:49:00,0.67955,0.67955,0.67941,0.67946,49700000.0
2007-03-06 04:50:00,0.67942,0.67956,0.67936,0.6795,149400001.0
2007-03-06 04:51:00,0.67954,0.67962,0.67951,0.67958,206500003.0
2007-03-06 04:52:00,0.67956,0.67959,0.67953,0.67954,136100001.0
2007-03-06 04:53:00,0.67959,0.67977,0.67958,0.67977,171099997.0
2007-03-06 04:54:00,0.67981,0.67983,0.67978,0.67978,212200002.0
2007-03-06 04:55:00,0.67979,0.67981,0.6797,0.6797,95700001.0
2007-03-06 04:56:00,0.67972,0.67985,0.6797,0.67985,131700002.0
2007-03-06 04:57:00,0.67981,0.67994,0.6798,0.67994,155700002.0
2007-03-06 04:58:00,0.67998,0.68002,0.67997,0.67997,128399998.0
2007-03-06 04:59:00,0.68001,0.68001,0.6799,0.6799,97100001.0
2007-03-06 05:00:00,0.67989,0.6799,0.67983,0.6799,119100000.0
2007-03-06 05:01:00,0.67984,0.67989,0.67982,0.67986,101200001.0
2007-03-06 05:02:00,0.67991,0.67994,0.67988,0.67992,130899998.0
2007-03-06 05:03:00,0.67995,0.67995,0.67983,0.67983,195700000.0
2007-03-06 05:04:00,0.6798,0.67984,0.67978,0.6798,174900002.0
2007-03-06 05:05:00,0.67977,0.67985,0.67973,0.67976,102300001.0
2007-03-06 05:06:00,0.67971,0.67973,0.67962,0.67962,72599999.0
2007-03-06 05:07:00,0.67959,0.6796,0.67952,0.67952,77300000.0
2007-03-06 05:08:00,0.67961,0.67967,0.67957,0.67963,104700000.0
2007-03-06 05:09:00,0.67965,0.67971,0.67962,0.67966,137399997.0
2007-03-06 05:10:00,0.67952,0.67961,0.67952,0.67956,92300002.0
2007-03-06 05:11:00,0.67962,0.67967,0.6796,0.67961,75400000.0
2007-03-06 05:12:00,0.6796,0.67962,0.67952,0.67952,171999999.0
2007-03-06 05:13:00,0.67962,0.67968,0.67961,0.67965,146900001.0
2007-03-06 05:14:00,0.67964,0.67967,0.67958,0.67966,221000004.0
2007-03-06 05:15:00,0.67967,0.6797,0.67963,0.6797,96600000.0
2007-03-06 05:16:00,0.67972,0.6799,0.6797,0.6799,151700003.0
2007-03-06 05:17:00,0.67986,0.67988,0.67979,0.67982,227900001.0
2007-03-06 05:18:00,0.67983,0.67985,0.6798,0.6798,203500002.0
2007-03-06 05:19:00,0.6798,0.6798,0.67972,0.6798,104100000.0
2007-03-06 05:20:00,0.67978,0.67978,0.67971,0.67975,110799996.0
2007-03-06 05:21:00,0.67969,0.67978,0.67969,0.67978,53299999.0
2007-03-06 05:22:00,0.67976,0.67981,0.67976,0.67976,152299994.0
2007-03-06 05:23:00,0.67977,0.67985,0.67974,0.67974,115499998.0
2007-03-06 05:24:00,0.67985,0.67997,0.67985,0.6799,196900001.0
2007-03-06 05:25:00,0.6799,0.67998,0.6799,0.67993,123200001.0
2007-03-06 05:26:00,0.67988,0.67991,0.67985,0.67985,148800003.0
2007-03-06 05:27:00,0.67986,0.67986,0.67985,0.67985,31000000.0
2007-03-06 05:28:00,0.67985,0.67988,0.67984,0.67986,186499998.0
2007-03-06 05:29:00,0.6799,0.6799,0.67988,0.67988,128600000.0
2007-03-06 05:30:00,0.67988,0.6799,0.67985,0.67985,94899998.0
2007-03-06 05:31:00,0.67979,0.67979,0.67978,0.67978,18400000.0
2007-03-06 05:32:00,0.6797,0.67976,0.67969,0.67972,204500002.0
2007-03-06 05:33:00,0.6797,0.67978,0.6797,0.67976,177899999.0
2007-03-06 05:34:00,0.67973,0.67982,0.67972,0.67977,205100002.0
2007-03-06 05:35:00,0.6798,0.6798,0.67975,0.67975,82100002.0
2007-03-06 05:36:00,0.67972,0.67985,0.67972,0.67981,286399997.0
2007-03-06 05:37:00,0.67974,0.67981,0.6795,0.67958,271699995.0
2007-03-06 05:38:00,0.67978,0.67978,0.67973,0.67977,92600002.0
2007-03-06 05:39:00,0.67975,0.67975,0.67972,0.67972,12800000.0
2007-03-06 05:40:00,0.67978,0.67982,0.67978,0.6798,177999999.0
2007-03-06 05:41:00,0.6798,0.6798,0.67974,0.67975,163600003.0
2007-03-06 05:42:00,0.67971,0.67971,0.67966,0.67966,154600003.0
2007-03-06 05:43:00,0.67964,0.67971,0.67964,0.6797,102200001.0
2007-03-06 05:44:00,0.67963,0.67973,0.6796,0.67973,145900000.0
2007-03-06 05:45:00,0.67972,0.67975,0.67962,0.67962,112400001.0
2007-03-06 05:46:00,0.67971,0.67972,0.67964,0.67965,198600000.0
2007-03-06 05:47:00,0.67965,0.67968,0.6796,0.67962,216599999.0
2007-03-06 05:48:00,0.67964,0.67967,0.67964,0.67967,21600000.0
2007-03-06 05:49:00,0.67972,0.67974,0.67965,0.67969,112200003.0
2007-03-06 05:50:00,0.67974,0.67975,0.67971,0.67971,24100001.0
2007-03-06 05:51:00,0.67974,0.67975,0.67968,0.67975,96499998.0
2007-03-06 05:52:00,0.67974,0.67981,0.67972,0.6798,145499999.0
2007-03-06 05:53:00,0.6798,0.67987,0.6798,0.67987,130500000.0
2007-03-06 05:54:00,0.67987,0.67987,0.67978,0.67985,189599995.0
2007-03-06 05:55:00,0.67985,0.67995,0.67985,0.67989,140699999.0
2007-03-06 05:56:00,0.67987,0.67987,0.67979,0.67987,53700001.0
2007-03-06 05:57:00,0.67982,0.67985,0.6798,0.6798,138100001.0
2007-03-06 05:58:00,0.67978,0.67978,0.67977,0.67977,89700000.0
2007-03-06 05:59:00,0.67976,0.67979,0.67976,0.67979,8800000.0
2007-03-06 06:00:00,0.67987,0.67998,0.67987,0.67998,120900002.0
2007-03-06 06:01:00,0.67991,0.67995,0.67987,0.67989,179700000.0
2007-03-06 06:02:00,0.67997,0.67998,0.67993,0.67995,118299997.0
2007-03-06 06:03:00,0.67994,0.68006,0.67994,0.68006,58200001.0
2007-03-06 06:04:00,0.68008,0.68009,0.68008,0.68009,47100000.0
2007-03-06 06:05:00,0.68006,0.68006,0.67999,0.68,93299999.0
2007-03-06 06:06:00,0.67996,0.67997,0.67992,0.67993,179200001.0
2007-03-06 06:07:00,0.67992,0.67992,0.67982,0.6799,172300001.0
2007-03-06 06:08:00,0.67988,0.6799,0.6798,0.6798,205299998.0
2007-03-06 06:09:00,0.67986,0.67986,0.67976,0.67983,131100000.0
2007-03-06 06:10:00,0.67978,0.67978,0.67973,0.67973,70100000.0
2007-03-06 06:11:00,0.67972,0.67972,0.67969,0.67969,191399999.0
2007-03-06 06:12:00,0.6797,0.67976,0.6797,0.67972,233299997.0
2007-03-06 06:13:00,0.67975,0.67979,0.6797,0.67979,133399997.0
2007-03-06 06:14:00,0.67975,0.6798,0.67975,0.6798,128800001.0
2007-03-06 06:15:00,0.67977,0.67978,0.67975,0.67975,125399997.0
2007-03-06 06:16:00,0.6798,0.6798,0.67975,0.6798,130100000.0
2007-03-06 06:17:00,0.67979,0.67985,0.67977,0.67985,171400002.0
2007-03-06 06:18:00,0.67993,0.67995,0.67952,0.67952,183900001.0
2007-03-06 06:19:00,0.67943,0.67943,0.67932,0.67932,61300001.0
2007-03-06 06:20:00,0.67926,0.67941,0.67926,0.67941,47699999.0
2007-03-06 06:21:00,0.6794,0.6794,0.67932,0.67935,130199998.0
2007-03-06 06:22:00,0.67937,0.67939,0.67935,0.67939,119599998.0
2007-03-06 06:23:00,0.67938,0.67942,0.67935,0.67938,173700003.0
2007-03-06 06:24:00,0.67938,0.67945,0.67936,0.6794,126599996.0
2007-03-06 06:25:00,0.67937,0.67937,0.67932,0.67932,29100000.0
2007-03-06 06:26:00,0.6793,0.67937,0.6793,0.67935,48500000.0
2007-03-06 06:27:00,0.67935,0.6794,0.67931,0.67938,117300002.0
2007-03-06 06:28:00,0.67929,0.67937,0.67926,0.67932,210500000.0
2007-03-06 06:29:00,0.67937,0.67937,0.67927,0.67927,124800000.0
2007-03-06 06:30:00,0.67926,0.67935,0.67926,0.67935,102500003.0
2007-03-06 06:31:00,0.67931,0.67934,0.67927,0.67934,87000000.0
2007-03-06 06:32:00,0.67931,0.67935,0.67927,0.67928,161199997.0
2007-03-06 06:33:00,0.67923,0.67923,0.67923,0.67923,7200000.0
2007-03-06 06:34:00,0.67921,0.67922,0.67921,0.67922,52699998.0
2007-03-06 06:35:00,0.67929,0.67936,0.67929,0.67936,12800000.0
2007-03-06 06:36:00,0.67948,0.67956,0.67948,0.67955,113499999.0
2007-03-06 06:37:00,0.67961,0.67978,0.67959,0.67974,192199999.0
2007-03-06 06:38:00,0.67969,0.67969,0.67969,0.67969,46899998.0
2007-03-06 06:39:00,0.6796,0.67968,0.6796,0.67966,106200002.0
2007-03-06 06:40:00,0.67971,0.67975,0.6797,0.67975,85500000.0
2007-03-06 06:41:00,0.67971,0.67971,0.67961,0.67962,52700002.0
2007-03-06 06:42:00,0.6796,0.67968,0.6796,0.67965,186200001.0
2007-03-06 06:43:00,0.67965,0.67968,0.67964,0.67968,106399998.0
2007-03-06 06:44:00,0.67965,0.67965,0.6796,0.6796,240200001.0
2007-03-06 06:45:00,0.67967,0.67967,0.67958,0.67958,222999998.0
2007-03-06 06:46:00,0.6796,0.67967,0.6796,0.6796,221399995.0
2007-03-06 06:47:00,0.67961,0.67964,0.6796,0.6796,142700003.0
2007-03-06 06:48:00,0.67961,0.67968,0.67961,0.67966,100900001.0
2007-03-06 06:49:00,0.67974,0.67976,0.67974,0.67976,5300000.0
2007-03-06 06:50:00,0.67979,0.67989,0.67979,0.67983,147199999.0
2007-03-06 06:51:00,0.67984,0.67986,0.67984,0.67986,29500001.0
2007-03-06 06:52:00,0.67997,0.67999,0.67992,0.67996,78199999.0
2007-03-06 06:53:00,0.67987,0.67997,0.67986,0.6799,234300000.0
2007-03-06 06:54:00,0.67997,0.68014,0.67997,0.68012,106000001.0
2007-03-06 06:55:00,0.68014,0.68019,0.68004,0.68004,161100000.0
2007-03-06 06:56:00,0.68003,0.68008,0.68003,0.68003,265100001.0
2007-03-06 06:57:00,0.68006,0.68011,0.68006,0.68011,8800000.0
2007-03-06 06:58:00,0.68013,0.68031,0.68013,0.6802,162099999.0
2007-03-06 06:59:00,0.68016,0.68024,0.68016,0.68024,59499999.0
2007-03-06 07:00:00,0.68016,0.68016,0.68009,0.68013,98699999.0
2007-03-06 07:01:00,0.68013,0.68017,0.68012,0.68012,141100000.0
2007-03-06 07:02:00,0.68006,0.68006,0.67994,0.67994,70599998.0
2007-03-06 07:03:00,0.67993,0.67998,0.67991,0.67998,122099999.0
2007-03-06 07:04:00,0.68006,0.68007,0.68,0.68004,147000003.0
2007-03-06 07:05:00,0.68004,0.68004,0.67999,0.68003,104399997.0
2007-03-06 07:06:00,0.68007,0.68009,0.68003,0.68003,146500003.0
2007-03-06 07:07:00,0.68005,0.6801,0.68005,0.6801,86099998.0
2007-03-06 07:08:00,0.68014,0.68022,0.68014,0.68018,157900002.0
2007-03-06 07:09:00,0.68021,0.68025,0.68021,0.68025,100499999.0
2007-03-06 07:10:00,0.68029,0.68043,0.68029,0.68031,114900002.0
2007-03-06 07:11:00,0.68034,0.68037,0.68027,0.68037,137399997.0
2007-03-06 07:12:00,0.6803,0.68031,0.68027,0.68031,148399993.0
2007-03-06 07:13:00,0.68011,0.68038,0.67996,0.68036,177899999.0
2007-03-06 07:14:00,0.68032,0.68032,0.6802,0.68023,151400001.0
2007-03-06 07:15:00,0.68027,0.68029,0.68025,0.68026,205200000.0
2007-03-06 07:16:00,0.68023,0.68023,0.68011,0.68012,208399999.0
2007-03-06 07:17:00,0.68011,0.68017,0.6801,0.68017,152400000.0
2007-03-06 07:18:00,0.68014,0.68014,0.68002,0.68002,102499999.0
2007-03-06 07:19:00,0.68,0.68008,0.68,0.68007,149299998.0
2007-03-06 07:20:00,0.68007,0.68014,0.68003,0.68008,152100001.0
2007-03-06 07:21:00,0.68018,0.68023,0.68018,0.68022,61600001.0
2007-03-06 07:22:00,0.68025,0.68028,0.68022,0.68027,160499998.0
2007-03-06 07:23:00,0.68026,0.68029,0.68026,0.68029,44799998.0
2007-03-06 07:24:00,0.68032,0.68035,0.68032,0.68035,39099999.0
2007-03-06 07:25:00,0.68035,0.68038,0.68035,0.68038,57400002.0
2007-03-06 07:26:00,0.68041,0.68043,0.68036,0.68036,79299999.0
2007-03-06 07:27:00,0.68041,0.68046,0.6804,0.68046,92799998.0
2007-03-06 07:28:00,0.68036,0.68036,0.68036,0.68036,8800000.0
2007-03-06 07:29:00,0.68037,0.68037,0.68034,0.68037,113400002.0
2007-03-06 07:30:00,0.68033,0.68035,0.6803,0.68033,164599998.0
2007-03-06 07:31:00,0.68037,0.68037,0.68033,0.68033,100000003.0
2007-03-06 07:32:00,0.68028,0.68031,0.68023,0.68023,141400000.0
2007-03-06 07:33:00,0.68024,0.68024,0.68017,0.68022,126000002.0
2007-03-06 07:34:00,0.68019,0.68021,0.68003,0.6801,262100004.0
2007-03-06 07:35:00,0.68014,0.68014,0.68006,0.68007,115999997.0
2007-03-06 07:36:00,0.68009,0.68018,0.68005,0.68008,236999999.0
2007-03-06 07:37:00,0.68011,0.68015,0.68008,0.68015,137500001.0
2007-03-06 07:38:00,0.68014,0.68014,0.68007,0.68007,246400004.0
2007-03-06 07:39:00,0.68003,0.68006,0.67998,0.67998,125600002.0
2007-03-06 07:40:00,0.68002,0.6801,0.68002,0.68002,245099997.0
2007-03-06 07:41:00,0.68001,0.68008,0.68001,0.68005,124400001.0
2007-03-06 07:42:00,0.68001,0.68008,0.67999,0.68008,126900003.0
2007-03-06 07:43:00,0.67995,0.68007,0.67995,0.68007,136699998.0
2007-03-06 07:44:00,0.68007,0.68014,0.68007,0.68014,40000000.0
2007-03-06 07:45:00,0.68013,0.68014,0.6801,0.6801,68900001.0
2007-03-06 07:46:00,0.68012,0.68041,0.68012,0.68035,163500000.0
2007-03-06 07:47:00,0.68038,0.68047,0.68037,0.68037,117000001.0
2007-03-06 07:48:00,0.68037,0.68039,0.68029,0.68032,187899999.0
2007-03-06 07:49:00,0.68029,0.68035,0.68028,0.68033,127899995.0
2007-03-06 07:50:00,0.68031,0.68034,0.68027,0.68032,161399997.0
2007-03-06 07:51:00,0.6803,0.68037,0.6803,0.68032,163399998.0
2007-03-06 07:52:00,0.68035,0.68035,0.68026,0.68027,189099997.0
2007-03-06 07:53:00,0.68028,0.68033,0.68027,0.68028,164499997.0
2007-03-06 07:54:00,0.68029,0.6804,0.68029,0.6804,74900000.0
2007-03-06 07:55:00,0.68042,0.68042,0.6803,0.6803,26200000.0
2007-03-06 07:56:00,0.68034,0.68043,0.68033,0.68043,231300003.0
2007-03-06 07:57:00,0.68044,0.68044,0.68033,0.68037,191699994.0
2007-03-06 07:58:00,0.68041,0.68043,0.68031,0.68031,186400001.0
2007-03-06 07:59:00,0.68032,0.68038,0.6803,0.6803,260299998.0
2007-03-06 08:00:00,0.6803,0.6804,0.68029,0.6804,219200000.0
2007-03-06 08:01:00,0.6804,0.6804,0.68028,0.68028,77500000.0
2007-03-06 08:02:00,0.6804,0.6804,0.68027,0.68027,94999997.0
2007-03-06 08:03:00,0.6803,0.68035,0.68024,0.68035,231099997.0
2007-03-06 08:04:00,0.68034,0.68035,0.68032,0.68032,137199999.0
2007-03-06 08:05:00,0.6803,0.6803,0.68028,0.68028,13100000.0
2007-03-06 08:06:00,0.68021,0.68022,0.68021,0.68022,20000000.0
2007-03-06 08:07:00,0.68016,0.68022,0.68012,0.68022,70499998.0
2007-03-06 08:08:00,0.68025,0.68035,0.68015,0.68025,208600002.0
2007-03-06 08:09:00,0.68024,0.68033,0.68022,0.68022,184299999.0
2007-03-06 08:10:00,0.68025,0.68025,0.68023,0.68025,187700000.0
2007-03-06 08:11:00,0.68021,0.68023,0.68015,0.68015,175599996.0
2007-03-06 08:12:00,0.68019,0.68023,0.68017,0.6802,181500001.0
2007-03-06 08:13:00,0.68021,0.68023,0.68021,0.68023,22400000.0
2007-03-06 08:14:00,0.68026,0.68026,0.68006,0.68014,163499998.0
2007-03-06 08:15:00,0.68016,0.68016,0.68009,0.68009,158900005.0
2007-03-06 08:16:00,0.68012,0.68013,0.68012,0.68013,12800000.0
2007-03-06 08:17:00,0.68014,0.6802,0.6801,0.6802,102200000.0
2007-03-06 08:18:00,0.68022,0.68022,0.68018,0.68018,80400002.0
2007-03-06 08:19:00,0.68017,0.68021,0.68017,0.68021,63900001.0
2007-03-06 08:20:00,0.68018,0.6802,0.68018,0.6802,44600001.0
2007-03-06 08:21:00,0.68018,0.68022,0.68002,0.68002,154299996.0
2007-03-06 08:22:00,0.68003,0.68005,0.68003,0.68003,42399999.0
2007-03-06 08:23:00,0.68004,0.68012,0.68004,0.6801,154300002.0
2007-03-06 08:24:00,0.68008,0.68013,0.68007,0.68013,108399999.0
2007-03-06 08:25:00,0.6801,0.68015,0.6801,0.68012,38899998.0
2007-03-06 08:26:00,0.68008,0.68008,0.68008,0.68008,11200000.0
2007-03-06 08:27:00,0.68009,0.68009,0.67998,0.67999,147700001.0
2007-03-06 08:28:00,0.68003,0.68006,0.67994,0.68,129100001.0
2007-03-06 08:29:00,0.68001,0.6801,0.68,0.68007,127799999.0
2007-03-06 08:30:00,0.68012,0.68015,0.68012,0.68015,138600000.0
2007-03-06 08:31:00,0.68011,0.68033,0.68011,0.6803,117100000.0
2007-03-06 08:32:00,0.68029,0.68049,0.68029,0.68049,134099997.0
2007-03-06 08:33:00,0.68052,0.68052,0.68047,0.68047,110899999.0
2007-03-06 08:34:00,0.68064,0.681,0.68064,0.681,70599998.0
2007-03-06 08:35:00,0.6809,0.68097,0.68083,0.68089,190999997.0
2007-03-06 08:36:00,0.68083,0.68084,0.68061,0.68061,84499999.0
2007-03-06 08:37:00,0.68051,0.68067,0.6805,0.68066,222800001.0
2007-03-06 08:38:00,0.68058,0.68061,0.68052,0.68055,126800000.0
2007-03-06 08:39:00,0.6805,0.68058,0.6805,0.68058,135900002.0
2007-03-06 08:40:00,0.68052,0.68058,0.68051,0.68058,124099998.0
2007-03-06 08:41:00,0.68055,0.68059,0.68055,0.68056,177500002.0
2007-03-06 08:42:00,0.6805,0.68057,0.6805,0.68055,163599999.0
2007-03-06 08:43:00,0.68052,0.68058,0.6805,0.6805,166700001.0
2007-03-06 08:44:00,0.68052,0.68061,0.68046,0.68061,103099999.0
2007-03-06 08:45:00,0.68058,0.68063,0.68053,0.68053,193499994.0
2007-03-06 08:46:00,0.68059,0.68059,0.68052,0.68055,114400000.0
2007-03-06 08:47:00,0.6805,0.6805,0.6804,0.68043,166000000.0
2007-03-06 08:48:00,0.68043,0.68045,0.68043,0.68045,36000000.0
2007-03-06 08:49:00,0.68045,0.68047,0.68042,0.68045,181100000.0
2007-03-06 08:50:00,0.68045,0.68045,0.68045,0.68045,67199998.0
2007-03-06 08:51:00,0.68047,0.68052,0.68044,0.68044,133100002.0
2007-03-06 08:52:00,0.68042,0.68049,0.68042,0.68042,227500003.0
2007-03-06 08:53:00,0.68045,0.68047,0.68045,0.68045,135700000.0
2007-03-06 08:54:00,0.68043,0.68043,0.68038,0.68041,31100000.0
2007-03-06 08:55:00,0.68045,0.68051,0.68037,0.68051,158199997.0
2007-03-06 08:56:00,0.68049,0.68055,0.68046,0.68053,149399999.0
2007-03-06 08:57:00,0.68055,0.68055,0.68052,0.68052,28900000.0
2007-03-06 08:58:00,0.68052,0.68055,0.6805,0.68053,172899999.0
2007-03-06 08:59:00,0.68052,0.68059,0.68052,0.68056,208400003.0
2007-03-06 09:00:00,0.68057,0.68058,0.68053,0.68053,91900002.0
2007-03-06 09:01:00,0.68045,0.68051,0.68036,0.68036,117999999.0
2007-03-06 09:02:00,0.68037,0.68038,0.68029,0.68033,167999999.0
2007-03-06 09:03:00,0.68037,0.68043,0.68037,0.6804,89900002.0
2007-03-06 09:04:00,0.68044,0.68044,0.68041,0.68042,169799995.0
2007-03-06 09:05:00,0.68047,0.68051,0.68044,0.68044,128800004.0
2007-03-06 09:06:00,0.68041,0.68044,0.68037,0.68042,89499999.0
2007-03-06 09:07:00,0.68043,0.68043,0.68035,0.68041,233900000.0
2007-03-06 09:08:00,0.68043,0.68045,0.68037,0.6804,200799999.0
2007-03-06 09:09:00,0.68049,0.68058,0.68049,0.68053,114500003.0
2007-03-06 09:10:00,0.68053,0.68059,0.68051,0.68059,128000003.0
2007-03-06 09:11:00,0.68055,0.68058,0.68052,0.68055,208399993.0
2007-03-06 09:12:00,0.68055,0.6806,0.68055,0.6806,112699998.0
2007-03-06 09:13:00,0.6807,0.6807,0.68062,0.68066,101399998.0
2007-03-06 09:14:00,0.68069,0.68075,0.68064,0.68073,179799998.0
2007-03-06 09:15:00,0.68072,0.68072,0.68068,0.68068,182199996.0
2007-03-06 09:16:00,0.68066,0.68067,0.68056,0.68056,116299998.0
2007-03-06 09:17:00,0.68051,0.68051,0.68044,0.68048,114300000.0
2007-03-06 09:18:00,0.68053,0.68061,0.68053,0.6806,136399997.0
2007-03-06 09:19:00,0.68062,0.68062,0.6806,0.6806,44700001.0
2007-03-06 09:20:00,0.68063,0.68063,0.68059,0.68062,92200001.0
2007-03-06 09:21:00,0.6806,0.68062,0.68055,0.68062,144900002.0
2007-03-06 09:22:00,0.68059,0.68062,0.68055,0.68062,260899999.0
2007-03-06 09:23:00,0.68061,0.68065,0.6806,0.68065,68700000.0
2007-03-06 09:24:00,0.68062,0.68064,0.68062,0.68062,66599998.0
2007-03-06 09:25:00,0.68065,0.68068,0.68061,0.68068,239500000.0
2007-03-06 09:26:00,0.68068,0.68068,0.6806,0.68066,170899999.0
2007-03-06 09:27:00,0.68065,0.68067,0.68058,0.68062,107500002.0
2007-03-06 09:28:00,0.68057,0.68061,0.68056,0.68061,188800003.0
2007-03-06 09:29:00,0.6806,0.6806,0.6806,0.6806,57399998.0
2007-03-06 09:30:00,0.68064,0.68064,0.68058,0.68061,99100003.0
2007-03-06 09:31:00,0.6806,0.68063,0.6806,0.68062,74100001.0
2007-03-06 09:32:00,0.68059,0.68067,0.68059,0.68065,59800001.0
2007-03-06 09:33:00,0.68068,0.68068,0.68062,0.68063,167900002.0
2007-03-06 09:34:00,0.68063,0.68067,0.6806,0.68062,116700000.0
2007-03-06 09:35:00,0.6806,0.68065,0.68056,0.68065,93400002.0
2007-03-06 09:36:00,0.6806,0.68062,0.6805,0.6805,49400000.0
2007-03-06 09:37:00,0.68052,0.68057,0.68051,0.68057,138200002.0
2007-03-06 09:38:00,0.68063,0.68065,0.68058,0.68065,61200000.0
2007-03-06 09:39:00,0.68061,0.68061,0.68059,0.68059,12800000.0
2007-03-06 09:40:00,0.68058,0.68061,0.68058,0.68061,42100000.0
2007-03-06 09:41:00,0.68063,0.68065,0.68057,0.68059,126400000.0
2007-03-06 09:42:00,0.68067,0.68067,0.68057,0.68062,204799996.0
2007-03-06 09:43:00,0.6806,0.68066,0.68058,0.68066,90099999.0
2007-03-06 09:44:00,0.68067,0.68082,0.68063,0.68079,163399999.0
2007-03-06 09:45:00,0.68081,0.68081,0.68077,0.68077,79700000.0
2007-03-06 09:46:00,0.68074,0.68074,0.68064,0.68067,153800003.0
2007-03-06 09:47:00,0.68057,0.68057,0.6803,0.6803,112500000.0
2007-03-06 09:48:00,0.68017,0.68017,0.68005,0.68005,128899999.0
2007-03-06 09:49:00,0.67996,0.67996,0.67979,0.67986,252899995.0
2007-03-06 09:50:00,0.67994,0.68004,0.67988,0.68003,311199995.0
2007-03-06 09:51:00,0.68003,0.68011,0.67998,0.68008,151299997.0
2007-03-06 09:52:00,0.68005,0.68005,0.67996,0.67999,170499999.0
2007-03-06 09:53:00,0.68,0.68007,0.67999,0.68005,167999998.0
2007-03-06 09:54:00,0.68001,0.68016,0.68001,0.68016,109399996.0
2007-03-06 09:55:00,0.68014,0.68014,0.68006,0.68009,126799999.0
2007-03-06 09:56:00,0.68015,0.68016,0.68005,0.68011,158899999.0
2007-03-06 09:57:00,0.68017,0.68022,0.68014,0.6802,93600001.0
2007-03-06 09:58:00,0.68024,0.6803,0.68019,0.6803,123199998.0
2007-03-06 09:59:00,0.68036,0.68038,0.68031,0.68031,128299997.0
2007-03-06 10:00:00,0.68023,0.68023,0.67995,0.67999,126299998.0
2007-03-06 10:01:00,0.67996,0.68002,0.67987,0.67997,133900001.0
2007-03-06 10:02:00,0.67997,0.68002,0.6799,0.67993,177400003.0
2007-03-06 10:03:00,0.67995,0.67998,0.67992,0.67995,302400002.0
2007-03-06 10:04:00,0.68001,0.68007,0.67999,0.68003,155200001.0
2007-03-06 10:05:00,0.68,0.68012,0.68,0.68012,104699996.0
2007-03-06 10:06:00,0.68007,0.68011,0.68003,0.6801,129600000.0
2007-03-06 10:07:00,0.6801,0.68018,0.6801,0.68015,141300004.0
2007-03-06 10:08:00,0.68007,0.68018,0.68007,0.68009,270200004.0
2007-03-06 10:09:00,0.68017,0.68023,0.68015,0.68018,148400004.0
2007-03-06 10:10:00,0.68024,0.68031,0.68024,0.68031,83699999.0
2007-03-06 10:11:00,0.6803,0.6803,0.6802,0.68025,143800000.0
2007-03-06 10:12:00,0.68025,0.68036,0.68025,0.68036,67099999.0
2007-03-06 10:13:00,0.6804,0.68047,0.68035,0.68046,123700003.0
2007-03-06 10:14:00,0.68051,0.68051,0.68049,0.68049,35100001.0
2007-03-06 10:15:00,0.6806,0.68063,0.68054,0.68054,229500002.0
2007-03-06 10:16:00,0.68051,0.68058,0.68051,0.68055,82100000.0
2007-03-06 10:17:00,0.68054,0.68059,0.68049,0.68054,289900001.0
2007-03-06 10:18:00,0.68056,0.68068,0.68056,0.68067,191100003.0
2007-03-06 10:19:00,0.68069,0.68069,0.68062,0.68062,148700002.0
2007-03-06 10:20:00,0.68064,0.68092,0.68064,0.68086,175800002.0
2007-03-06 10:21:00,0.68078,0.68083,0.68072,0.68083,171200003.0
2007-03-06 10:22:00,0.68081,0.68088,0.68081,0.68086,182100000.0
2007-03-06 10:23:00,0.68083,0.68086,0.68079,0.68086,127899998.0
2007-03-06 10:24:00,0.68084,0.68086,0.68084,0.68086,60100001.0
2007-03-06 10:25:00,0.68068,0.6807,0.68068,0.6807,120100001.0
2007-03-06 10:26:00,0.68067,0.68078,0.68067,0.68075,157500002.0
2007-03-06 10:27:00,0.68078,0.68092,0.68074,0.68092,172999999.0
2007-03-06 10:28:00,0.68091,0.68095,0.68085,0.68093,171799999.0
2007-03-06 10:29:00,0.68095,0.68096,0.68089,0.68089,165000001.0
2007-03-06 10:30:00,0.68088,0.68091,0.68088,0.68091,92000001.0
2007-03-06 10:31:00,0.6809,0.68095,0.68086,0.68086,32100001.0
2007-03-06 10:32:00,0.68085,0.68087,0.6808,0.68085,285399997.0
2007-03-06 10:33:00,0.68082,0.68082,0.68074,0.6808,109999998.0
2007-03-06 10:34:00,0.68081,0.68083,0.68077,0.68083,160699999.0
2007-03-06 10:35:00,0.68083,0.68085,0.68074,0.68085,199099999.0
2007-03-06 10:36:00,0.68085,0.68091,0.68085,0.68087,102000002.0
2007-03-06 10:37:00,0.68087,0.68089,0.68085,0.68087,113999999.0
2007-03-06 10:38:00,0.68089,0.68094,0.68087,0.68087,279799994.0
2007-03-06 10:39:00,0.68083,0.68095,0.68083,0.68092,226900000.0
2007-03-06 10:40:00,0.68093,0.68095,0.6809,0.68092,99800002.0
2007-03-06 10:41:00,0.68097,0.68102,0.68094,0.68098,243500001.0
2007-03-06 10:42:00,0.68094,0.68099,0.6809,0.6809,75100002.0
2007-03-06 10:43:00,0.681,0.68104,0.68096,0.68104,139199999.0
2007-03-06 10:44:00,0.68102,0.68102,0.681,0.681,93200001.0
2007-03-06 10:45:00,0.68105,0.68105,0.68099,0.68104,122400001.0
2007-03-06 10:46:00,0.68096,0.68106,0.68096,0.68105,63100000.0
2007-03-06 10:47:00,0.68103,0.68103,0.68094,0.68099,199199997.0
2007-03-06 10:48:00,0.68095,0.68095,0.68094,0.68094,12800000.0
2007-03-06 10:49:00,0.68098,0.68098,0.68098,0.68098,4000000.0
2007-03-06 10:50:00,0.68095,0.68095,0.68088,0.6809,93500001.0
2007-03-06 10:51:00,0.68088,0.68094,0.68088,0.68088,164899999.0
2007-03-06 10:52:00,0.68087,0.68098,0.68087,0.68098,84700000.0
2007-03-06 10:53:00,0.68094,0.68094,0.68085,0.68088,79799997.0
2007-03-06 10:54:00,0.68088,0.68089,0.68085,0.68085,109000000.0
2007-03-06 10:55:00,0.68078,0.68088,0.68076,0.68088,147400000.0
2007-03-06 10:56:00,0.68081,0.68081,0.6806,0.6807,163600003.0
2007-03-06 10:57:00,0.68065,0.68073,0.68065,0.6807,100800003.0
2007-03-06 10:58:00,0.68075,0.68078,0.68071,0.68078,171699999.0
2007-03-06 10:59:00,0.68077,0.68081,0.68076,0.68081,149100000.0
2007-03-06 11:00:00,0.68078,0.68078,0.68073,0.68073,106900002.0
2007-03-06 11:01:00,0.68073,0.68075,0.6807,0.6807,140100001.0
2007-03-06 11:02:00,0.68077,0.68077,0.68076,0.68076,36599999.0
2007-03-06 11:03:00,0.6808,0.68083,0.68077,0.68077,97500000.0
2007-03-06 11:04:00,0.68072,0.68085,0.68072,0.68085,191099997.0
2007-03-06 11:05:00,0.6808,0.6808,0.68079,0.68079,62199999.0
2007-03-06 11:06:00,0.6808,0.6808,0.68077,0.6808,96200001.0
2007-03-06 11:07:00,0.68077,0.6808,0.68073,0.68073,135499999.0
2007-03-06 11:08:00,0.6808,0.6808,0.68074,0.68077,127800002.0
2007-03-06 11:09:00,0.68081,0.68087,0.68078,0.68078,153199996.0
2007-03-06 11:10:00,0.68074,0.68081,0.6807,0.68071,242199997.0
2007-03-06 11:11:00,0.68074,0.68087,0.68071,0.68087,203099999.0
2007-03-06 11:12:00,0.68083,0.68099,0.68083,0.68098,183900002.0
2007-03-06 11:13:00,0.68092,0.68093,0.68088,0.68088,149300000.0
2007-03-06 11:14:00,0.6809,0.68101,0.6809,0.681,254600000.0
2007-03-06 11:15:00,0.68107,0.68107,0.681,0.681,87700000.0
2007-03-06 11:16:00,0.68098,0.68098,0.6809,0.68092,212899998.0
2007-03-06 11:17:00,0.68092,0.68094,0.68088,0.68093,160200001.0
2007-03-06 11:18:00,0.68094,0.68094,0.6809,0.68094,31000001.0
2007-03-06 11:19:00,0.68097,0.68098,0.68088,0.68098,309800003.0
2007-03-06 11:20:00,0.68102,0.68102,0.68089,0.68093,239499999.0
2007-03-06 11:21:00,0.68093,0.68094,0.68087,0.68087,121800001.0
2007-03-06 11:22:00,0.68087,0.68089,0.68083,0.68085,196700000.0
2007-03-06 11:23:00,0.6809,0.6809,0.68084,0.68084,131300002.0
2007-03-06 11:24:00,0.68085,0.68088,0.68081,0.68088,143199999.0
2007-03-06 11:25:00,0.68086,0.68092,0.68085,0.68092,177000002.0
2007-03-06 11:26:00,0.68088,0.68092,0.68086,0.6809,157899998.0
2007-03-06 11:27:00,0.68085,0.68094,0.68085,0.68089,121500002.0
2007-03-06 11:28:00,0.68087,0.68093,0.68084,0.68084,130900002.0
2007-03-06 11:29:00,0.68083,0.68083,0.6808,0.68082,56599999.0
2007-03-06 11:30:00,0.68085,0.68085,0.68077,0.68083,221900000.0
2007-03-06 11:31:00,0.6808,0.68082,0.68078,0.68079,107699999.0
2007-03-06 11:32:00,0.68083,0.68083,0.68074,0.68075,143600000.0
2007-03-06 11:33:00,0.6807,0.6807,0.6806,0.68063,278400006.0
2007-03-06 11:34:00,0.68065,0.68067,0.6806,0.68062,93599999.0
2007-03-06 11:35:00,0.68063,0.68063,0.68058,0.68058,96499997.0
2007-03-06 11:36:00,0.68051,0.68054,0.68047,0.68049,176999999.0
2007-03-06 11:37:00,0.6805,0.6805,0.68037,0.68037,97400000.0
2007-03-06 11:38:00,0.68032,0.68036,0.68032,0.68036,54300002.0
2007-03-06 11:39:00,0.68036,0.68036,0.6803,0.68034,71799999.0
2007-03-06 11:40:00,0.68036,0.68038,0.68033,0.68038,71799998.0
2007-03-06 11:41:00,0.68033,0.68037,0.68033,0.68037,46400001.0
2007-03-06 11:42:00,0.6803,0.68032,0.6803,0.6803,97200001.0
2007-03-06 11:43:00,0.68031,0.68043,0.68028,0.68043,83100003.0
2007-03-06 11:44:00,0.68042,0.68052,0.68039,0.68045,234199999.0
2007-03-06 11:45:00,0.68041,0.68041,0.68033,0.68035,332500000.0
2007-03-06 11:46:00,0.68032,0.68042,0.68032,0.68038,164800002.0
2007-03-06 11:47:00,0.68042,0.68043,0.68036,0.68043,103700003.0
2007-03-06 11:48:00,0.68037,0.68042,0.68031,0.68041,147000001.0
2007-03-06 11:49:00,0.68035,0.68042,0.68025,0.68042,201799999.0
2007-03-06 11:50:00,0.68037,0.68046,0.68037,0.68042,86800001.0
2007-03-06 11:51:00,0.68043,0.68049,0.68043,0.68043,162399998.0
2007-03-06 11:52:00,0.68043,0.68044,0.68043,0.68044,51200002.0
2007-03-06 11:53:00,0.68037,0.68043,0.68037,0.68043,101400000.0
2007-03-06 11:54:00,0.68035,0.6804,0.68035,0.68038,8300000.0
2007-03-06 11:55:00,0.68047,0.68051,0.68042,0.68045,238600004.0
2007-03-06 11:56:00,0.68045,0.6805,0.68045,0.68047,207799997.0
2007-03-06 11:57:00,0.68048,0.68051,0.68044,0.68051,156499999.0
2007-03-06 11:58:00,0.6805,0.68053,0.68045,0.68047,143299999.0
2007-03-06 11:59:00,0.68048,0.6805,0.68037,0.68039,209500003.0
2007-03-06 12:00:00,0.68029,0.68035,0.68009,0.68009,305199999.0
2007-03-06 12:01:00,0.68009,0.68011,0.68,0.68011,149299999.0
2007-03-06 12:02:00,0.68023,0.68023,0.68012,0.68023,142700001.0
2007-03-06 12:03:00,0.68026,0.68026,0.68016,0.68016,77799998.0
2007-03-06 12:04:00,0.68015,0.68017,0.68015,0.68017,35000000.0
2007-03-06 12:05:00,0.68017,0.68024,0.68017,0.68023,97500002.0
2007-03-06 12:06:00,0.68023,0.68028,0.68021,0.68021,68000000.0
2007-03-06 12:07:00,0.68022,0.68024,0.68019,0.6802,103299996.0
2007-03-06 12:08:00,0.68032,0.68032,0.68021,0.68028,207200003.0
2007-03-06 12:09:00,0.68025,0.68035,0.68025,0.68027,202900003.0
2007-03-06 12:10:00,0.68024,0.68032,0.68023,0.6803,196600001.0
2007-03-06 12:11:00,0.68024,0.68035,0.68022,0.68035,93599998.0
2007-03-06 12:12:00,0.68036,0.68039,0.68035,0.68037,98299999.0
2007-03-06 12:13:00,0.68039,0.68045,0.68039,0.68045,151499997.0
2007-03-06 12:14:00,0.68048,0.68048,0.68041,0.68041,110999999.0
2007-03-06 12:15:00,0.6804,0.6804,0.68031,0.6804,150700003.0
2007-03-06 12:16:00,0.68044,0.68044,0.68034,0.68042,154900000.0
2007-03-06 12:17:00,0.68036,0.68043,0.68031,0.68043,150700002.0
2007-03-06 12:18:00,0.68042,0.68046,0.68038,0.68038,99600000.0
2007-03-06 12:19:00,0.68037,0.68047,0.68037,0.68042,201599997.0
2007-03-06 12:20:00,0.68042,0.68047,0.68038,0.68047,144300001.0
2007-03-06 12:21:00,0.68046,0.68053,0.68044,0.68044,212799997.0
2007-03-06 12:22:00,0.68046,0.68046,0.68038,0.68038,258899999.0
2007-03-06 12:23:00,0.68035,0.68041,0.68034,0.68034,79700002.0
2007-03-06 12:24:00,0.68037,0.6804,0.68034,0.68038,130200000.0
2007-03-06 12:25:00,0.68038,0.68038,0.68031,0.68033,128799999.0
2007-03-06 12:26:00,0.68036,0.68036,0.68031,0.68033,85299998.0
2007-03-06 12:27:00,0.68033,0.68039,0.68031,0.68032,130300003.0
2007-03-06 12:28:00,0.68031,0.68036,0.68031,0.68032,200899999.0
2007-03-06 12:29:00,0.68032,0.68038,0.68032,0.68038,96399998.0
2007-03-06 12:30:00,0.68037,0.6804,0.68035,0.6804,88099998.0
2007-03-06 12:31:00,0.68042,0.68046,0.68038,0.68038,174000000.0
2007-03-06 12:32:00,0.68035,0.68035,0.6803,0.6803,66300000.0
2007-03-06 12:33:00,0.68031,0.68038,0.68031,0.68038,56700001.0
2007-03-06 12:34:00,0.68037,0.6804,0.68037,0.6804,28000001.0
2007-03-06 12:35:00,0.68042,0.68042,0.68034,0.68038,251100003.0
2007-03-06 12:36:00,0.68042,0.68046,0.68039,0.68044,114100003.0
2007-03-06 12:37:00,0.6805,0.68054,0.68047,0.68047,55700000.0
2007-03-06 12:38:00,0.68045,0.68053,0.68045,0.68047,86600001.0
2007-03-06 12:39:00,0.68053,0.68053,0.68045,0.68053,125599998.0
2007-03-06 12:40:00,0.68046,0.68048,0.68043,0.68044,90400000.0
2007-03-06 12:41:00,0.68044,0.68044,0.68043,0.68043,31900000.0
2007-03-06 12:42:00,0.68045,0.68053,0.68043,0.68053,136399998.0
2007-03-06 12:43:00,0.68051,0.68051,0.68044,0.6805,159700003.0
2007-03-06 12:44:00,0.68051,0.68053,0.68045,0.68048,177100002.0
2007-03-06 12:45:00,0.68047,0.6805,0.68046,0.68049,124399999.0
2007-03-06 12:46:00,0.68055,0.68055,0.68052,0.68052,163600002.0
2007-03-06 12:47:00,0.68052,0.68057,0.68049,0.68054,85799999.0
2007-03-06 12:48:00,0.68045,0.68049,0.68045,0.68049,10600000.0
2007-03-06 12:49:00,0.68046,0.68052,0.68045,0.68045,229699996.0
2007-03-06 12:50:00,0.68048,0.6805,0.68046,0.68046,221899995.0
2007-03-06 12:51:00,0.6805,0.68061,0.6805,0.68052,224099994.0
2007-03-06 12:52:00,0.68058,0.68063,0.68055,0.68055,117700001.0
2007-03-06 12:53:00,0.68062,0.68067,0.68054,0.68067,150799999.0
2007-03-06 12:54:00,0.68063,0.68064,0.68056,0.68064,137900003.0
2007-03-06 12:55:00,0.68065,0.68065,0.68062,0.68062,34400000.0
2007-03-06 12:56:00,0.68059,0.6806,0.68054,0.68054,133499998.0
2007-03-06 12:57:00,0.68055,0.68058,0.68052,0.68052,176599999.0
2007-03-06 12:58:00,0.68047,0.6805,0.68045,0.68045,112200003.0
2007-03-06 12:59:00,0.68044,0.6805,0.68043,0.68044,231900003.0
2007-03-06 13:00:00,0.68046,0.68047,0.68041,0.68045,150499999.0
2007-03-06 13:01:00,0.68049,0.68052,0.68043,0.68044,199700001.0
2007-03-06 13:02:00,0.68048,0.68048,0.68043,0.68046,98100001.0
2007-03-06 13:03:00,0.68045,0.68053,0.68045,0.68053,155900002.0
2007-03-06 13:04:00,0.68053,0.68056,0.68048,0.68051,167499997.0
2007-03-06 13:05:00,0.6805,0.6805,0.68047,0.68047,68000000.0
2007-03-06 13:06:00,0.6805,0.6805,0.68042,0.68048,164799999.0
2007-03-06 13:07:00,0.68047,0.68053,0.68044,0.68046,196800001.0
2007-03-06 13:08:00,0.68042,0.68047,0.68038,0.68044,139199999.0
2007-03-06 13:09:00,0.68048,0.68071,0.68045,0.68071,133500002.0
2007-03-06 13:10:00,0.6806,0.6806,0.68055,0.6806,104300001.0
2007-03-06 13:11:00,0.68067,0.68072,0.68065,0.68068,33500000.0
2007-03-06 13:12:00,0.68071,0.68071,0.68069,0.68069,12400000.0
2007-03-06 13:13:00,0.68066,0.6807,0.68064,0.68066,160900004.0
2007-03-06 13:14:00,0.68065,0.68069,0.68063,0.68065,93400001.0
2007-03-06 13:15:00,0.68063,0.68073,0.6806,0.68068,230099994.0
2007-03-06 13:16:00,0.68067,0.68072,0.68067,0.68068,202599999.0
2007-03-06 13:17:00,0.68074,0.68074,0.68064,0.6807,230600002.0
2007-03-06 13:18:00,0.68062,0.68069,0.68058,0.68068,134599998.0
2007-03-06 13:19:00,0.68064,0.68072,0.68064,0.68071,93599998.0
2007-03-06 13:20:00,0.68067,0.68071,0.68065,0.68067,215500001.0
2007-03-06 13:21:00,0.68071,0.68071,0.68064,0.68069,240500006.0
2007-03-06 13:22:00,0.68063,0.68063,0.68055,0.68055,112100000.0
2007-03-06 13:23:00,0.6805,0.6805,0.68044,0.68045,45499999.0
2007-03-06 13:24:00,0.68044,0.68049,0.68044,0.68047,115899997.0
2007-03-06 13:25:00,0.68044,0.68048,0.68044,0.68045,178000000.0
2007-03-06 13:26:00,0.68046,0.68046,0.68038,0.68044,20700000.0
2007-03-06 13:27:00,0.68044,0.6805,0.68038,0.68042,200500001.0
2007-03-06 13:28:00,0.68032,0.68041,0.68032,0.68034,119099997.0
2007-03-06 13:29:00,0.68031,0.68031,0.68024,0.68029,119600001.0
2007-03-06 13:30:00,0.6803,0.6803,0.68025,0.6803,143499999.0
2007-03-06 13:31:00,0.6803,0.68032,0.68015,0.68021,72200001.0
2007-03-06 13:32:00,0.68024,0.68024,0.68017,0.68019,165499998.0
2007-03-06 13:33:00,0.68016,0.68016,0.68,0.68,90100001.0
2007-03-06 13:34:00,0.68006,0.68006,0.67999,0.68001,94200002.0
2007-03-06 13:35:00,0.68,0.68005,0.68,0.68004,89599999.0
2007-03-06 13:36:00,0.68012,0.68014,0.68004,0.68014,101900003.0
2007-03-06 13:37:00,0.68011,0.68014,0.67991,0.68009,97400002.0
2007-03-06 13:38:00,0.68014,0.6802,0.68007,0.68012,317199999.0
2007-03-06 13:39:00,0.68014,0.6802,0.6801,0.68017,159700000.0
2007-03-06 13:40:00,0.68021,0.68025,0.68012,0.68025,201700001.0
2007-03-06 13:41:00,0.68022,0.68026,0.68021,0.68023,68700000.0
2007-03-06 13:42:00,0.68028,0.68028,0.6802,0.68022,125199999.0
2007-03-06 13:43:00,0.68021,0.68029,0.68017,0.68017,154299998.0
2007-03-06 13:44:00,0.68018,0.68018,0.68012,0.68013,90599999.0
2007-03-06 13:45:00,0.68012,0.68016,0.6801,0.68011,204300001.0
2007-03-06 13:46:00,0.68016,0.68021,0.68009,0.68009,100700001.0
2007-03-06 13:47:00,0.6801,0.68018,0.6801,0.68011,232299996.0
2007-03-06 13:48:00,0.68011,0.68013,0.68005,0.68012,154199999.0
2007-03-06 13:49:00,0.68013,0.68013,0.68003,0.68006,168499997.0
2007-03-06 13:50:00,0.6801,0.68017,0.67995,0.67998,174699998.0
2007-03-06 13:51:00,0.67996,0.68008,0.67996,0.68008,224699998.0
2007-03-06 13:52:00,0.68009,0.68017,0.68009,0.68012,105400000.0
2007-03-06 13:53:00,0.6802,0.68024,0.68015,0.6802,158199998.0
2007-03-06 13:54:00,0.68023,0.68023,0.68009,0.68016,190900003.0
2007-03-06 13:55:00,0.68018,0.68018,0.6801,0.68012,200099994.0
2007-03-06 13:56:00,0.68,0.68,0.67993,0.68,114400001.0
2007-03-06 13:57:00,0.67992,0.67992,0.67989,0.6799,73200000.0
2007-03-06 13:58:00,0.67992,0.68,0.67992,0.68,78200001.0
2007-03-06 13:59:00,0.67997,0.68004,0.67993,0.68004,191599999.0
2007-03-06 14:00:00,0.67993,0.68,0.67987,0.68,157000001.0
2007-03-06 14:01:00,0.67998,0.67998,0.67989,0.67992,92499998.0
2007-03-06 14:02:00,0.67993,0.67995,0.67987,0.67995,15800000.0
2007-03-06 14:03:00,0.67984,0.67984,0.67977,0.6798,104900002.0
2007-03-06 14:04:00,0.67977,0.67977,0.67971,0.67975,83600002.0
2007-03-06 14:05:00,0.67968,0.67968,0.67967,0.67968,103600002.0
2007-03-06 14:06:00,0.67972,0.67973,0.67965,0.67973,229899997.0
2007-03-06 14:07:00,0.67974,0.67985,0.6797,0.6798,284899995.0
2007-03-06 14:08:00,0.67986,0.67997,0.67986,0.67995,126399998.0
2007-03-06 14:09:00,0.67997,0.67998,0.67997,0.67998,70300000.0
2007-03-06 14:10:00,0.68003,0.68003,0.67987,0.67995,232800001.0
2007-03-06 14:11:00,0.6799,0.67997,0.6799,0.67993,154800003.0
2007-03-06 14:12:00,0.67996,0.67997,0.67991,0.67991,86199998.0
2007-03-06 14:13:00,0.67988,0.6799,0.67982,0.6799,123600002.0
2007-03-06 14:14:00,0.67982,0.67993,0.67982,0.67991,134799997.0
2007-03-06 14:15:00,0.67988,0.67992,0.67982,0.67987,234800004.0
2007-03-06 14:16:00,0.67989,0.67989,0.67985,0.67985,79800000.0
2007-03-06 14:17:00,0.67983,0.67983,0.67978,0.67983,60000000.0
2007-03-06 14:18:00,0.67981,0.67986,0.67977,0.67986,147099997.0
2007-03-06 14:19:00,0.67983,0.67988,0.67975,0.67988,37100000.0
2007-03-06 14:20:00,0.67992,0.67995,0.67984,0.67995,178199998.0
2007-03-06 14:21:00,0.67997,0.68001,0.67991,0.67991,131699999.0
2007-03-06 14:22:00,0.67988,0.67996,0.67988,0.67996,28700001.0
2007-03-06 14:23:00,0.67997,0.68,0.67997,0.68,167799999.0
2007-03-06 14:24:00,0.67995,0.68003,0.67994,0.67997,166700001.0
2007-03-06 14:25:00,0.67996,0.67996,0.67988,0.67992,218699997.0
2007-03-06 14:26:00,0.67993,0.67994,0.67987,0.67994,138499997.0
2007-03-06 14:27:00,0.67995,0.67995,0.67984,0.67984,174299999.0
2007-03-06 14:28:00,0.67985,0.67989,0.67979,0.67989,214300002.0
2007-03-06 14:29:00,0.67993,0.67993,0.67992,0.67992,8800000.0
2007-03-06 14:30:00,0.67987,0.67993,0.67982,0.67982,61299999.0
2007-03-06 14:31:00,0.67983,0.67991,0.67983,0.67991,152500002.0
2007-03-06 14:32:00,0.67989,0.67989,0.67986,0.67986,30999999.0
2007-03-06 14:33:00,0.6798,0.67989,0.6798,0.6798,74300002.0
2007-03-06 14:34:00,0.67982,0.67982,0.67979,0.67981,153300000.0
2007-03-06 14:35:00,0.67983,0.67986,0.67983,0.67983,49000000.0
2007-03-06 14:36:00,0.67984,0.67984,0.67977,0.67978,102800001.0
2007-03-06 14:37:00,0.67978,0.67978,0.67975,0.67975,104700001.0
2007-03-06 14:38:00,0.6798,0.6798,0.67973,0.67974,171500000.0
2007-03-06 14:39:00,0.67972,0.67975,0.67957,0.67959,149099998.0
2007-03-06 14:40:00,0.67959,0.6796,0.67955,0.67955,111300000.0
2007-03-06 14:41:00,0.67951,0.67964,0.67951,0.6796,189000004.0
2007-03-06 14:42:00,0.67967,0.67968,0.67961,0.67963,162200004.0
2007-03-06 14:43:00,0.67971,0.67973,0.67971,0.67971,204699995.0
2007-03-06 14:44:00,0.67969,0.67973,0.67965,0.67973,238700000.0
2007-03-06 14:45:00,0.67972,0.67972,0.67963,0.67967,114400003.0
2007-03-06 14:46:00,0.6797,0.67973,0.67964,0.67973,158099997.0
2007-03-06 14:47:00,0.67977,0.67978,0.67974,0.67974,134899998.0
2007-03-06 14:48:00,0.67978,0.67978,0.67974,0.67977,102400002.0
2007-03-06 14:49:00,0.67978,0.67982,0.67975,0.67981,144000004.0
2007-03-06 14:50:00,0.6798,0.67983,0.67977,0.6798,157600001.0
2007-03-06 14:51:00,0.67972,0.6798,0.67972,0.67977,177300001.0
2007-03-06 14:52:00,0.67972,0.67977,0.67971,0.67977,111699999.0
2007-03-06 14:53:00,0.67978,0.67987,0.67978,0.67987,139799999.0
2007-03-06 14:54:00,0.6798,0.67987,0.6798,0.67983,131100003.0
2007-03-06 14:55:00,0.67984,0.67986,0.67977,0.67986,109200001.0
2007-03-06 14:56:00,0.67987,0.67987,0.67979,0.67985,98599996.0
2007-03-06 14:57:00,0.67975,0.67976,0.6797,0.67971,127899997.0
2007-03-06 14:58:00,0.67977,0.67977,0.67973,0.67975,132899999.0
2007-03-06 14:59:00,0.67971,0.67986,0.67971,0.67986,204500000.0
2007-03-06 15:00:00,0.67983,0.67983,0.67967,0.67968,125100000.0
2007-03-06 15:01:00,0.67971,0.67972,0.67967,0.67969,171000000.0
2007-03-06 15:02:00,0.67966,0.67967,0.67961,0.67961,87000001.0
2007-03-06 15:03:00,0.67961,0.67966,0.6796,0.6796,141400004.0
2007-03-06 15:04:00,0.67961,0.67967,0.67955,0.67963,179000003.0
2007-03-06 15:05:00,0.67966,0.67966,0.67959,0.67959,51200001.0
2007-03-06 15:06:00,0.67957,0.67968,0.67957,0.67965,135100003.0
2007-03-06 15:07:00,0.67966,0.67966,0.67955,0.6796,97899998.0
2007-03-06 15:08:00,0.6796,0.67965,0.67944,0.67944,209000000.0
2007-03-06 15:09:00,0.67946,0.67957,0.67946,0.67954,167699996.0
2007-03-06 15:10:00,0.67961,0.67961,0.67954,0.67954,170800000.0
2007-03-06 15:11:00,0.67955,0.67958,0.6794,0.67943,172600003.0
2007-03-06 15:12:00,0.67937,0.67943,0.67935,0.67943,126099999.0
2007-03-06 15:13:00,0.67947,0.6795,0.67942,0.67942,159599998.0
2007-03-06 15:14:00,0.67947,0.67963,0.67947,0.67957,134200002.0
2007-03-06 15:15:00,0.67956,0.67963,0.67956,0.6796,134100000.0
2007-03-06 15:16:00,0.67955,0.67961,0.67955,0.67958,188499999.0
2007-03-06 15:17:00,0.67967,0.67973,0.67967,0.67973,125799999.0
2007-03-06 15:18:00,0.67972,0.67975,0.67968,0.67975,136500000.0
2007-03-06 15:19:00,0.67967,0.67968,0.6796,0.6796,139700000.0
2007-03-06 15:20:00,0.67963,0.67966,0.67959,0.67966,110799999.0
2007-03-06 15:21:00,0.67968,0.67968,0.67956,0.67964,242100002.0
2007-03-06 15:22:00,0.67964,0.67968,0.67964,0.67966,64600002.0
2007-03-06 15:23:00,0.6796,0.67971,0.6796,0.67968,98099999.0
2007-03-06 15:24:00,0.67969,0.67974,0.67969,0.6797,106700002.0
2007-03-06 15:25:00,0.67978,0.67978,0.67971,0.67973,148599999.0
2007-03-06 15:26:00,0.67981,0.67981,0.67971,0.67975,50400001.0
2007-03-06 15:27:00,0.67971,0.67979,0.67969,0.67979,71900002.0
2007-03-06 15:28:00,0.67987,0.67989,0.6798,0.67985,139899998.0
2007-03-06 15:29:00,0.67991,0.67991,0.67982,0.67982,113599999.0
2007-03-06 15:30:00,0.67978,0.67982,0.67974,0.67976,109700002.0
2007-03-06 15:31:00,0.6798,0.67997,0.6798,0.67997,78599998.0
2007-03-06 15:32:00,0.67999,0.68014,0.67999,0.68007,124200000.0
2007-03-06 15:33:00,0.6801,0.6801,0.68003,0.68003,150700004.0
2007-03-06 15:34:00,0.68006,0.68009,0.67999,0.68005,101500000.0
2007-03-06 15:35:00,0.68001,0.68001,0.67993,0.68,142000001.0
2007-03-06 15:36:00,0.67996,0.68002,0.67996,0.68,235699998.0
2007-03-06 15:37:00,0.67995,0.67997,0.6799,0.6799,115699999.0
2007-03-06 15:38:00,0.67991,0.67991,0.67989,0.67989,68599998.0
2007-03-06 15:39:00,0.67985,0.67988,0.67977,0.67977,126700000.0
2007-03-06 15:40:00,0.67981,0.67983,0.67976,0.6798,176000000.0
2007-03-06 15:41:00,0.67976,0.67978,0.67973,0.67975,249099997.0
2007-03-06 15:42:00,0.67974,0.67985,0.6797,0.67985,37400000.0
2007-03-06 15:43:00,0.67985,0.67993,0.67985,0.67989,177200001.0
2007-03-06 15:44:00,0.67988,0.6799,0.6798,0.6798,160499999.0
2007-03-06 15:45:00,0.67985,0.67997,0.67985,0.67989,94600001.0
2007-03-06 15:46:00,0.67991,0.67996,0.67986,0.67992,79700001.0
2007-03-06 15:47:00,0.67994,0.67994,0.67987,0.6799,201499998.0
2007-03-06 15:48:00,0.67991,0.67998,0.67988,0.67995,110100001.0
2007-03-06 15:49:00,0.67994,0.67996,0.67987,0.67994,116900001.0
2007-03-06 15:50:00,0.67999,0.68,0.67995,0.67997,163300000.0
2007-03-06 15:51:00,0.68005,0.68012,0.68005,0.68012,35100001.0
2007-03-06 15:52:00,0.68015,0.68022,0.68014,0.68014,143600001.0
2007-03-06 15:53:00,0.68009,0.6802,0.68009,0.68015,58899999.0
2007-03-06 15:54:00,0.68016,0.68021,0.68015,0.68017,81299999.0
2007-03-06 15:55:00,0.68017,0.68018,0.68014,0.68014,45500000.0
2007-03-06 15:56:00,0.68021,0.68022,0.68012,0.68017,149400002.0
2007-03-06 15:57:00,0.6802,0.68021,0.68009,0.6802,74200000.0
2007-03-06 15:58:00,0.68023,0.68023,0.68017,0.68021,107899997.0
2007-03-06 15:59:00,0.68024,0.68036,0.68022,0.68033,213899995.0
2007-03-06 16:00:00,0.68034,0.68048,0.68029,0.68048,98300001.0
2007-03-06 16:01:00,0.68054,0.68054,0.68043,0.68043,114799995.0
2007-03-06 16:02:00,0.68035,0.68041,0.68035,0.68037,156100001.0
2007-03-06 16:03:00,0.68033,0.68038,0.68031,0.68038,151500000.0
2007-03-06 16:04:00,0.6804,0.6804,0.68025,0.68032,102400001.0
2007-03-06 16:05:00,0.68028,0.68032,0.68024,0.68031,82800002.0
2007-03-06 16:06:00,0.68027,0.68033,0.68026,0.68033,75600000.0
2007-03-06 16:07:00,0.68033,0.68035,0.6803,0.68033,142200001.0
2007-03-06 16:08:00,0.68032,0.68036,0.68025,0.68026,103200003.0
2007-03-06 16:09:00,0.68023,0.68023,0.68016,0.6802,151600002.0
2007-03-06 16:10:00,0.6802,0.68026,0.68017,0.68023,233299999.0
2007-03-06 16:11:00,0.68024,0.68029,0.6802,0.68023,146599998.0
2007-03-06 16:12:00,0.68027,0.68033,0.68027,0.68028,80400001.0
2007-03-06 16:13:00,0.68029,0.68033,0.68026,0.68033,106700002.0
2007-03-06 16:14:00,0.6803,0.6803,0.6801,0.6801,118200001.0
2007-03-06 16:15:00,0.68009,0.68011,0.68009,0.68011,35400000.0
2007-03-06 16:16:00,0.68013,0.68015,0.68013,0.68015,30300000.0
2007-03-06 16:17:00,0.68007,0.68013,0.68007,0.68013,23100000.0
2007-03-06 16:18:00,0.68018,0.68027,0.68018,0.68021,118799999.0
2007-03-06 16:19:00,0.6802,0.68027,0.68019,0.68027,134700000.0
2007-03-06 16:20:00,0.68025,0.68025,0.6802,0.68021,122200003.0
2007-03-06 16:21:00,0.68018,0.68021,0.68016,0.68021,28000000.0
2007-03-06 16:22:00,0.68022,0.68027,0.68021,0.68025,197799998.0
2007-03-06 16:23:00,0.6802,0.68032,0.68019,0.68022,198600001.0
2007-03-06 16:24:00,0.68022,0.68037,0.68022,0.68032,263499999.0
2007-03-06 16:25:00,0.68026,0.68043,0.68026,0.68043,181300000.0
2007-03-06 16:26:00,0.68035,0.68042,0.68035,0.68035,103500001.0
2007-03-06 16:27:00,0.68032,0.68034,0.68027,0.68027,238800003.0
2007-03-06 16:28:00,0.68034,0.68034,0.68024,0.68032,172400004.0
2007-03-06 16:29:00,0.68026,0.68026,0.68013,0.68013,103999998.0
2007-03-06 16:30:00,0.6801,0.68017,0.6801,0.68015,168900000.0
2007-03-06 16:31:00,0.68012,0.68012,0.6801,0.6801,87900002.0
2007-03-06 16:32:00,0.68013,0.68013,0.68003,0.6801,144300004.0
2007-03-06 16:33:00,0.68013,0.68017,0.68013,0.68017,33400001.0
2007-03-06 16:34:00,0.68022,0.68022,0.68012,0.68015,109900001.0
2007-03-06 16:35:00,0.68022,0.68024,0.68015,0.68018,71099999.0
2007-03-06 16:36:00,0.68016,0.68021,0.68014,0.68014,109599999.0
2007-03-06 16:37:00,0.68013,0.68019,0.68013,0.68013,67700002.0
2007-03-06 16:38:00,0.68013,0.68013,0.68007,0.68007,170899996.0
2007-03-06 16:39:00,0.68005,0.68012,0.68002,0.68011,176799996.0
2007-03-06 16:40:00,0.68015,0.68021,0.68015,0.68018,47199999.0
2007-03-06 16:41:00,0.68014,0.68015,0.68008,0.68015,239200000.0
2007-03-06 16:42:00,0.68015,0.68016,0.68007,0.68007,109800002.0
2007-03-06 16:43:00,0.6801,0.68017,0.6801,0.68012,154999999.0
2007-03-06 16:44:00,0.68005,0.68017,0.68005,0.68017,94400000.0
2007-03-06 16:45:00,0.68012,0.68012,0.68007,0.68011,158399996.0
2007-03-06 16:46:00,0.68015,0.68016,0.68008,0.6801,304399997.0
2007-03-06 16:47:00,0.68006,0.68006,0.68002,0.68005,134000002.0
2007-03-06 16:48:00,0.68007,0.68007,0.67999,0.68002,76300000.0
2007-03-06 16:49:00,0.68007,0.68007,0.67997,0.67997,155700005.0
2007-03-06 16:50:00,0.68003,0.68003,0.67996,0.67997,91800001.0
2007-03-06 16:51:00,0.67995,0.67995,0.67989,0.67993,107899997.0
2007-03-06 16:52:00,0.67994,0.68005,0.67992,0.68001,152999998.0
2007-03-06 16:53:00,0.68003,0.68004,0.67996,0.68004,51800000.0
2007-03-06 16:54:00,0.68001,0.68003,0.67999,0.67999,101999998.0
2007-03-06 16:55:00,0.68005,0.6801,0.68004,0.68004,95799999.0
2007-03-06 16:56:00,0.68,0.6801,0.68,0.6801,124700000.0
2007-03-06 16:57:00,0.68016,0.68016,0.68005,0.68012,138700000.0
2007-03-06 16:58:00,0.68008,0.68015,0.68007,0.68015,155699997.0
2007-03-06 16:59:00,0.68014,0.6802,0.68012,0.68014,215700003.0
2007-03-06 17:00:00,0.68014,0.68027,0.68011,0.68023,352000002.0
2007-03-06 17:01:00,0.68015,0.68019,0.68009,0.68015,226999994.0
2007-03-06 17:02:00,0.68012,0.68015,0.6801,0.68015,131700000.0
2007-03-06 17:03:00,0.6801,0.68011,0.68004,0.68008,104400002.0
2007-03-06 17:04:00,0.68016,0.6802,0.68009,0.68009,173500001.0
2007-03-06 17:05:00,0.68007,0.68022,0.68007,0.6802,164400002.0
2007-03-06 17:06:00,0.68019,0.68023,0.68019,0.6802,127599998.0
2007-03-06 17:07:00,0.68018,0.68024,0.68016,0.68024,210800000.0
2007-03-06 17:08:00,0.68023,0.68025,0.6802,0.68021,103300000.0
2007-03-06 17:09:00,0.68022,0.68026,0.6802,0.68022,77800002.0
2007-03-06 17:10:00,0.68023,0.68028,0.68019,0.68028,112700003.0
2007-03-06 17:11:00,0.68022,0.68022,0.68015,0.68019,66299998.0
2007-03-06 17:12:00,0.68022,0.68023,0.68022,0.68023,31999999.0
2007-03-06 17:13:00,0.68023,0.68023,0.6801,0.68013,103700000.0
2007-03-06 17:14:00,0.68011,0.68016,0.68005,0.68012,274900003.0
2007-03-06 17:15:00,0.6801,0.68015,0.68007,0.68008,254800004.0
2007-03-06 17:16:00,0.68013,0.68024,0.68013,0.6802,82000001.0
2007-03-06 17:17:00,0.6802,0.68024,0.68015,0.6802,138099999.0
2007-03-06 17:18:00,0.68021,0.6803,0.68018,0.6803,167499999.0
2007-03-06 17:19:00,0.6803,0.68034,0.68025,0.68033,184100001.0
2007-03-06 17:20:00,0.6804,0.6804,0.68032,0.68032,79699999.0
2007-03-06 17:21:00,0.68037,0.68044,0.68035,0.6804,229200002.0
2007-03-06 17:22:00,0.68044,0.68051,0.68044,0.68051,22500000.0
2007-03-06 17:23:00,0.68052,0.68052,0.68046,0.68049,326000000.0
2007-03-06 17:24:00,0.68055,0.68055,0.68049,0.68052,118800002.0
2007-03-06 17:25:00,0.68053,0.68057,0.68049,0.68049,104600001.0
2007-03-06 17:26:00,0.68049,0.6805,0.68049,0.6805,55899998.0
2007-03-06 17:27:00,0.6805,0.6805,0.68044,0.68046,153899998.0
2007-03-06 17:28:00,0.68048,0.68051,0.68048,0.68051,106400000.0
2007-03-06 17:29:00,0.68052,0.68052,0.68048,0.68048,33500001.0
2007-03-06 17:30:00,0.68052,0.68057,0.68052,0.68052,153200000.0
2007-03-06 17:31:00,0.68055,0.68055,0.68053,0.68053,119799999.0
2007-03-06 17:32:00,0.68053,0.68053,0.68047,0.68049,122000001.0
2007-03-06 17:33:00,0.68051,0.68051,0.68044,0.68044,49500001.0
2007-03-06 17:34:00,0.68043,0.68045,0.68041,0.68042,146699997.0
2007-03-06 17:35:00,0.68045,0.6805,0.68044,0.6805,204300004.0
2007-03-06 17:36:00,0.68048,0.6805,0.68044,0.68046,105899999.0
2007-03-06 17:37:00,0.68047,0.68048,0.68043,0.68043,256399997.0
2007-03-06 17:38:00,0.68041,0.6805,0.6804,0.6804,86900001.0
2007-03-06 17:39:00,0.68037,0.68048,0.68037,0.68048,73099997.0
2007-03-06 17:40:00,0.68046,0.6805,0.68045,0.6805,164900003.0
2007-03-06 17:41:00,0.68045,0.68053,0.68045,0.68053,70299998.0
2007-03-06 17:42:00,0.68049,0.68053,0.68041,0.68041,86600001.0
2007-03-06 17:43:00,0.68047,0.68048,0.68039,0.68039,104299999.0
2007-03-06 17:44:00,0.68037,0.68046,0.68037,0.68046,102200000.0
2007-03-06 17:45:00,0.68044,0.68044,0.68037,0.68042,222399999.0
2007-03-06 17:46:00,0.68048,0.68052,0.68046,0.68048,62500002.0
2007-03-06 17:47:00,0.68045,0.68046,0.68042,0.68045,106800001.0
2007-03-06 17:48:00,0.68047,0.68048,0.6804,0.68042,131999998.0
2007-03-06 17:49:00,0.68047,0.68053,0.68047,0.68053,44900000.0
2007-03-06 17:50:00,0.68053,0.68053,0.6804,0.68043,112600002.0
2007-03-06 17:51:00,0.68044,0.68045,0.68038,0.68038,146399999.0
2007-03-06 17:52:00,0.6804,0.68043,0.68034,0.68042,36000000.0
2007-03-06 17:53:00,0.68044,0.68054,0.68044,0.68054,125500002.0
2007-03-06 17:54:00,0.68058,0.68065,0.68054,0.68065,119899999.0
2007-03-06 17:55:00,0.68069,0.68074,0.68069,0.68074,39000000.0
2007-03-06 17:56:00,0.68078,0.68078,0.68074,0.68074,62299999.0
2007-03-06 17:57:00,0.68077,0.68078,0.68077,0.68078,19000000.0
2007-03-06 17:58:00,0.68078,0.68078,0.68068,0.68068,210899997.0
2007-03-06 17:59:00,0.68069,0.68071,0.68056,0.68056,157199995.0
2007-03-06 18:00:00,0.68051,0.68063,0.68051,0.68063,217600000.0
2007-03-06 18:01:00,0.68063,0.68063,0.68058,0.6806,1298000001.0
2007-03-06 18:02:00,0.68057,0.68063,0.68053,0.68055,1372199987.0
2007-03-06 18:03:00,0.68057,0.68061,0.6805,0.68051,1720699991.0
2007-03-06 18:04:00,0.68048,0.68057,0.68046,0.6805,774299996.0
2007-03-06 18:05:00,0.68048,0.68054,0.6804,0.6805,1371600002.0
2007-03-06 18:06:00,0.68051,0.68053,0.68045,0.68048,1639600007.0
2007-03-06 18:08:00,0.68,0.68,0.6799,0.6799,1008400000.0
2007-03-06 18:09:00,0.68047,0.68051,0.68043,0.68048,1008400000.0
2007-03-06 18:10:00,0.68051,0.68056,0.68045,0.68045,859100005.0
2007-03-06 18:11:00,0.68045,0.68054,0.68045,0.6805,995799994.0
2007-03-06 18:12:00,0.6805,0.68053,0.68041,0.68041,910200015.0
2007-03-06 18:13:00,0.68044,0.68053,0.68044,0.68047,1080799995.0
2007-03-06 18:14:00,0.6805,0.68057,0.68047,0.6805,1838299997.0
2007-03-06 18:15:00,0.6805,0.6805,0.68037,0.68037,2007000001.0
2007-03-06 18:16:00,0.68038,0.68038,0.68029,0.68035,986599999.0
2007-03-06 18:17:00,0.68031,0.68034,0.68028,0.68029,888399992.0
2007-03-06 18:18:00,0.68032,0.68033,0.68024,0.6803,790200006.0
2007-03-06 18:19:00,0.68028,0.68029,0.68018,0.68023,745899997.0
2007-03-06 18:20:00,0.68029,0.68031,0.68021,0.68029,534999998.0
2007-03-06 18:21:00,0.68025,0.68028,0.68019,0.6802,932800002.0
2007-03-06 18:22:00,0.68025,0.68031,0.68023,0.68029,1055800008.0
2007-03-06 18:23:00,0.68027,0.68034,0.68024,0.68027,1376199997.0
2007-03-06 18:24:00,0.68029,0.6803,0.68022,0.68027,1026600004.0
2007-03-06 18:25:00,0.68027,0.68031,0.68022,0.68023,771499992.0
2007-03-06 18:26:00,0.68025,0.68026,0.68016,0.68024,872600000.0
2007-03-06 18:27:00,0.68026,0.68032,0.68026,0.68032,634600001.0
2007-03-06 18:28:00,0.68033,0.68041,0.6803,0.68041,499499997.0
2007-03-06 18:29:00,0.68042,0.68042,0.68031,0.68035,792699998.0
2007-03-06 18:30:00,0.68035,0.68038,0.68032,0.68035,925700001.0
2007-03-06 18:31:00,0.68035,0.68038,0.68029,0.68037,578900004.0
2007-03-06 18:32:00,0.68039,0.68041,0.68027,0.68034,632500004.0
2007-03-06 18:33:00,0.68038,0.68042,0.68034,0.68036,849100005.0
2007-03-06 18:34:00,0.68038,0.68038,0.68024,0.68028,1182499993.0
2007-03-06 18:35:00,0.68026,0.68033,0.68026,0.68028,603200000.0
2007-03-06 18:36:00,0.6802,0.68031,0.6802,0.68029,88700000.0
2007-03-06 18:37:00,0.68028,0.68034,0.68026,0.68034,327300002.0
2007-03-06 18:38:00,0.68034,0.68038,0.68034,0.68036,266699997.0
2007-03-06 18:39:00,0.6804,0.6804,0.68033,0.68034,401599997.0
2007-03-06 18:40:00,0.68034,0.68034,0.68026,0.68027,252600001.0
2007-03-06 18:41:00,0.68032,0.68037,0.6803,0.68035,813400009.0
2007-03-06 18:42:00,0.68033,0.68038,0.68027,0.68032,358800002.0
2007-03-06 18:43:00,0.68032,0.68038,0.68028,0.68033,334699998.0
2007-03-06 18:44:00,0.68035,0.68037,0.68029,0.68033,733300008.0
2007-03-06 18:45:00,0.68029,0.68038,0.68027,0.68029,306200002.0
2007-03-06 18:46:00,0.68036,0.68036,0.68024,0.68025,158800001.0
2007-03-06 18:47:00,0.68025,0.68025,0.68015,0.68016,210000004.0
2007-03-06 18:48:00,0.68012,0.6802,0.68009,0.6802,407000004.0
2007-03-06 18:49:00,0.68016,0.68024,0.68016,0.68023,248999994.0
2007-03-06 18:50:00,0.68022,0.68027,0.6802,0.68027,130000002.0
2007-03-06 18:51:00,0.68023,0.68028,0.68022,0.68025,488100001.0
2007-03-06 18:52:00,0.68026,0.68026,0.6802,0.6802,376899997.0
2007-03-06 18:53:00,0.68021,0.68027,0.68014,0.68016,686299997.0
2007-03-06 18:54:00,0.68022,0.68025,0.68015,0.68025,308000000.0
2007-03-06 18:55:00,0.6802,0.6802,0.68004,0.68014,610200002.0
2007-03-06 18:56:00,0.68018,0.6802,0.68013,0.68013,401600003.0
2007-03-06 18:57:00,0.6801,0.68014,0.68007,0.68012,458800001.0
2007-03-06 18:58:00,0.6801,0.68017,0.68009,0.68012,998300005.0
2007-03-06 18:59:00,0.6801,0.68012,0.68001,0.68001,761500004.0
2007-03-06 19:00:00,0.68004,0.68007,0.67998,0.68005,629499995.0
2007-03-06 19:01:00,0.68004,0.68004,0.68,0.68,118799999.0
2007-03-06 19:02:00,0.68002,0.68006,0.68001,0.68005,460200000.0
2007-03-06 19:03:00,0.68003,0.68014,0.68003,0.68007,457599998.0
2007-03-06 19:04:00,0.6801,0.6801,0.68004,0.68008,481700003.0
2007-03-06 19:05:00,0.68005,0.68009,0.67997,0.68007,467099999.0
2007-03-06 19:06:00,0.68002,0.68007,0.67999,0.68001,801700000.0
2007-03-06 19:07:00,0.68006,0.68006,0.67999,0.68001,277900000.0
2007-03-06 19:08:00,0.68006,0.68006,0.6799,0.6799,837799996.0
2007-03-06 19:09:00,0.6799,0.68006,0.6799,0.68006,679299994.0
2007-03-06 19:10:00,0.68006,0.68006,0.67996,0.68003,378600004.0
2007-03-06 19:11:00,0.68004,0.68006,0.67998,0.68006,152700001.0
2007-03-06 19:12:00,0.68002,0.6801,0.68001,0.68004,234399998.0
2007-03-06 19:13:00,0.68,0.68007,0.68,0.68003,271900004.0
2007-03-06 19:14:00,0.68007,0.6801,0.68003,0.68003,175900002.0
2007-03-06 19:15:00,0.68003,0.6801,0.67997,0.68002,580500000.0
2007-03-06 19:16:00,0.68006,0.6801,0.68006,0.6801,184600000.0
2007-03-06 19:17:00,0.6801,0.68012,0.68007,0.6801,423400000.0
2007-03-06 19:18:00,0.68008,0.6802,0.68008,0.6802,237500002.0
2007-03-06 19:19:00,0.68019,0.68025,0.68012,0.68015,335400002.0
2007-03-06 19:20:00,0.68013,0.68021,0.68012,0.68016,410400000.0
2007-03-06 19:21:00,0.68017,0.68021,0.68011,0.68018,440699998.0
2007-03-06 19:22:00,0.68017,0.68018,0.68012,0.68015,260000001.0
2007-03-06 19:23:00,0.68012,0.68017,0.68009,0.6801,500699997.0
2007-03-06 19:24:00,0.6801,0.68011,0.68005,0.68011,247700001.0
2007-03-06 19:25:00,0.68008,0.68008,0.68001,0.68002,146600000.0
2007-03-06 19:26:00,0.68002,0.68008,0.67997,0.68,377800000.0
2007-03-06 19:27:00,0.68002,0.68007,0.67998,0.68004,946300001.0
2007-03-06 19:28:00,0.68002,0.68009,0.68,0.68009,363500004.0
2007-03-06 19:29:00,0.68009,0.68013,0.68002,0.68013,429000001.0
2007-03-06 19:30:00,0.68011,0.68011,0.68003,0.68004,651400003.0
2007-03-06 19:31:00,0.68003,0.68014,0.68003,0.68014,894899998.0
2007-03-06 19:32:00,0.68017,0.68017,0.68013,0.68017,480799997.0
2007-03-06 19:33:00,0.68013,0.68014,0.68008,0.68008,298100006.0
2007-03-06 19:34:00,0.6801,0.68015,0.6801,0.68015,496700000.0
2007-03-06 19:35:00,0.68014,0.68014,0.68006,0.68014,409199996.0
2007-03-06 19:36:00,0.68016,0.68016,0.68004,0.68012,710400000.0
2007-03-06 19:37:00,0.68013,0.68016,0.68008,0.6801,287500001.0
2007-03-06 19:38:00,0.68009,0.68009,0.67998,0.67998,241900001.0
2007-03-06 19:39:00,0.67997,0.68006,0.67997,0.68005,919200001.0
2007-03-06 19:40:00,0.68003,0.68014,0.68003,0.68007,665300007.0
2007-03-06 19:41:00,0.68007,0.68009,0.68002,0.68007,640799994.0
2007-03-06 19:42:00,0.68008,0.68014,0.68007,0.68014,347700003.0
2007-03-06 19:43:00,0.68015,0.68015,0.68015,0.68015,141600001.0
2007-03-06 19:44:00,0.68012,0.68017,0.68011,0.68012,326499999.0
2007-03-06 19:45:00,0.68015,0.68015,0.6801,0.68012,294400001.0
2007-03-06 19:46:00,0.68014,0.68015,0.68012,0.68015,181600000.0
2007-03-06 19:47:00,0.68015,0.68015,0.68009,0.68013,78199998.0
2007-03-06 19:48:00,0.68013,0.68015,0.68004,0.68005,110500001.0
2007-03-06 19:49:00,0.68002,0.68005,0.68,0.68002,292799995.0
2007-03-06 19:50:00,0.68004,0.68007,0.67999,0.68,340500004.0
2007-03-06 19:51:00,0.68005,0.68005,0.67998,0.68,410599996.0
2007-03-06 19:52:00,0.68005,0.68007,0.68002,0.68005,309999999.0
2007-03-06 19:53:00,0.68002,0.68005,0.67992,0.67992,151000002.0
2007-03-06 19:54:00,0.67992,0.67992,0.67982,0.67984,230400000.0
2007-03-06 19:55:00,0.67995,0.67995,0.67992,0.67995,195599996.0
2007-03-06 19:56:00,0.67993,0.67993,0.6799,0.6799,212900000.0
2007-03-06 19:57:00,0.67994,0.67994,0.67986,0.67992,411399995.0
2007-03-06 19:58:00,0.67994,0.67999,0.67992,0.67992,373300003.0
2007-03-06 19:59:00,0.67992,0.67998,0.6799,0.67992,517199997.0
2007-03-06 20:00:00,0.68005,0.68007,0.68003,0.68003,297199999.0
2007-03-06 20:01:00,0.68002,0.68006,0.68002,0.68002,362500000.0
2007-03-06 20:02:00,0.68003,0.68007,0.68002,0.68002,122999999.0
2007-03-06 20:03:00,0.68005,0.68009,0.68004,0.68005,227900001.0
2007-03-06 20:04:00,0.68004,0.68004,0.68,0.68,121599999.0
2007-03-06 20:05:00,0.68002,0.68004,0.68,0.68,218199999.0
2007-03-06 20:06:00,0.67999,0.68009,0.67999,0.68009,94600002.0
2007-03-06 20:07:00,0.68008,0.68014,0.68008,0.6801,169900002.0
2007-03-06 20:08:00,0.6801,0.68016,0.68009,0.6801,733400002.0
2007-03-06 20:09:00,0.68008,0.68014,0.68007,0.68014,118900002.0
2007-03-06 20:10:00,0.68015,0.68016,0.67979,0.67997,180700002.0
2007-03-06 20:11:00,0.68013,0.68017,0.68012,0.68015,303499997.0
2007-03-06 20:12:00,0.68015,0.68017,0.68005,0.6801,979500005.0
2007-03-06 20:13:00,0.68008,0.68014,0.68006,0.68013,404100003.0
2007-03-06 20:14:00,0.68013,0.68017,0.67999,0.68009,364700001.0
2007-03-06 20:15:00,0.68003,0.68007,0.6797,0.67982,1058600014.0
2007-03-06 20:16:00,0.68018,0.68018,0.67968,0.6801,343999999.0
2007-03-06 20:17:00,0.68013,0.68015,0.6801,0.68013,68800003.0
2007-03-06 20:18:00,0.68014,0.68014,0.68007,0.68007,332399998.0
2007-03-06 20:19:00,0.68011,0.68011,0.68005,0.68005,533099999.0
2007-03-06 20:20:00,0.68008,0.68014,0.68006,0.68008,529199996.0
2007-03-06 20:21:00,0.68009,0.68014,0.68009,0.68014,36700000.0
2007-03-06 20:22:00,0.68012,0.68014,0.68007,0.68014,118199997.0
2007-03-06 20:23:00,0.68014,0.68018,0.68011,0.68011,446499997.0
2007-03-06 20:24:00,0.68005,0.68014,0.68005,0.68009,288200001.0
2007-03-06 20:25:00,0.68012,0.68014,0.68006,0.68012,475600006.0
2007-03-06 20:26:00,0.68013,0.68017,0.6801,0.68015,783700002.0
2007-03-06 20:27:00,0.68013,0.68017,0.68013,0.68015,444099996.0
2007-03-06 20:28:00,0.68018,0.68018,0.68012,0.68015,548499999.0
2007-03-06 20:29:00,0.68017,0.68017,0.6801,0.68012,684099990.0
2007-03-06 20:30:00,0.68013,0.68017,0.6801,0.68015,1672399993.0
2007-03-06 20:31:00,0.68013,0.68013,0.68002,0.68008,1287800007.0
2007-03-06 20:32:00,0.68012,0.68019,0.68005,0.68014,1488499994.0
2007-03-06 20:33:00,0.6801,0.68017,0.6801,0.68015,237100002.0
2007-03-06 20:34:00,0.68013,0.68016,0.6801,0.68012,355599996.0
2007-03-06 20:35:00,0.68015,0.68015,0.6801,0.68015,231200000.0
2007-03-06 20:36:00,0.68016,0.6802,0.67987,0.68009,278300000.0
2007-03-06 20:37:00,0.68012,0.68014,0.68007,0.68013,686199999.0
2007-03-06 20:38:00,0.6801,0.68017,0.6801,0.6801,780100006.0
2007-03-06 20:39:00,0.68004,0.68007,0.67997,0.67997,439599997.0
2007-03-06 20:40:00,0.67995,0.68001,0.67994,0.68001,481900011.0
2007-03-06 20:41:00,0.68003,0.68005,0.67997,0.68,232800001.0
2007-03-06 20:42:00,0.68005,0.68009,0.68005,0.68005,87600001.0
2007-03-06 20:43:00,0.68,0.68007,0.68,0.68003,464899999.0
2007-03-06 20:44:00,0.68003,0.68009,0.68001,0.68003,996899999.0
2007-03-06 20:45:00,0.68005,0.6801,0.68002,0.68003,447599997.0
2007-03-06 20:46:00,0.68008,0.6801,0.68001,0.6801,274099999.0
2007-03-06 20:47:00,0.68008,0.68017,0.68008,0.68012,763299999.0
2007-03-06 20:48:00,0.6801,0.68018,0.68007,0.6801,766099996.0
2007-03-06 20:49:00,0.68011,0.68014,0.68007,0.68014,162900001.0
2007-03-06 20:50:00,0.68011,0.6802,0.6801,0.68013,1498899996.0
2007-03-06 20:51:00,0.6801,0.68015,0.6801,0.68012,520599999.0
2007-03-06 20:52:00,0.68015,0.68017,0.6801,0.68012,504500007.0
2007-03-06 20:53:00,0.68013,0.68013,0.68004,0.68011,1144999998.0
2007-03-06 20:54:00,0.68015,0.68015,0.68007,0.68015,716699996.0
2007-03-06 20:55:00,0.68015,0.68015,0.6801,0.68013,435000009.0
2007-03-06 20:56:00,0.68013,0.68015,0.68005,0.6801,1025200000.0
2007-03-06 20:57:00,0.68007,0.68013,0.68007,0.6801,1192599999.0
2007-03-06 20:58:00,0.68009,0.68016,0.68005,0.68005,626700004.0
2007-03-06 20:59:00,0.68007,0.68012,0.68002,0.68002,1736699993.0
2007-03-06 21:00:00,0.68005,0.68015,0.68005,0.6801,1838400000.0
2007-03-06 21:01:00,0.68014,0.68015,0.68005,0.68014,1333100000.0
2007-03-06 21:02:00,0.68015,0.68015,0.6801,0.68012,421500002.0
2007-03-06 21:03:00,0.6801,0.68011,0.68,0.68002,569500004.0
2007-03-06 21:04:00,0.68004,0.6801,0.68004,0.6801,515999991.0
2007-03-06 21:05:00,0.6801,0.68019,0.68007,0.68014,697499995.0
2007-03-06 21:06:00,0.68012,0.6802,0.6801,0.68015,721600009.0
2007-03-06 21:07:00,0.68016,0.68022,0.68016,0.6802,132300002.0
2007-03-06 21:08:00,0.68019,0.68019,0.68012,0.68017,123199998.0
2007-03-06 21:09:00,0.68019,0.68019,0.68012,0.68018,379999998.0
2007-03-06 21:10:00,0.68019,0.68019,0.68013,0.68015,77999999.0
2007-03-06 21:11:00,0.68015,0.68015,0.68015,0.68015,121799999.0
2007-03-06 21:12:00,0.68011,0.68014,0.68011,0.68014,159000000.0
2007-03-06 21:13:00,0.68014,0.68016,0.68007,0.68007,423699990.0
2007-03-06 21:14:00,0.68011,0.68017,0.68009,0.68013,600199995.0
2007-03-06 21:15:00,0.68013,0.68015,0.6801,0.68015,476199994.0
2007-03-06 21:16:00,0.68012,0.68015,0.68006,0.68015,422799998.0
2007-03-06 21:17:00,0.68013,0.68013,0.68007,0.68013,170699999.0
2007-03-06 21:18:00,0.68008,0.68016,0.68008,0.68015,65499999.0
2007-03-06 21:19:00,0.68013,0.68015,0.6801,0.6801,479299997.0
2007-03-06 21:20:00,0.68015,0.68015,0.6801,0.68012,1043200012.0
2007-03-06 21:21:00,0.68016,0.68019,0.68015,0.68015,400200004.0
2007-03-06 21:22:00,0.6802,0.68024,0.68014,0.68023,833200000.0
2007-03-06 21:23:00,0.6802,0.6802,0.68017,0.68017,59800001.0
2007-03-06 21:24:00,0.68017,0.68019,0.68007,0.68007,117399998.0
2007-03-06 21:25:00,0.68021,0.68026,0.68017,0.68019,121000002.0
2007-03-06 21:26:00,0.68018,0.68018,0.68012,0.68012,224499998.0
2007-03-06 21:27:00,0.68015,0.68017,0.68009,0.68017,143000004.0
2007-03-06 21:28:00,0.68019,0.6802,0.68012,0.68013,208199999.0
2007-03-06 21:29:00,0.68011,0.68011,0.68005,0.68007,52400002.0
2007-03-06 21:30:00,0.68004,0.6801,0.68001,0.6801,88000003.0
2007-03-06 21:31:00,0.68012,0.68013,0.68008,0.68009,278599998.0
2007-03-06 21:32:00,0.68008,0.68013,0.68005,0.68006,628299998.0
2007-03-06 21:33:00,0.68005,0.68008,0.68003,0.68003,371200002.0
2007-03-06 21:34:00,0.68004,0.68013,0.68004,0.68011,454900003.0
2007-03-06 21:35:00,0.68014,0.68014,0.68007,0.68008,307299996.0
2007-03-06 21:36:00,0.68007,0.68012,0.68005,0.68009,150799994.0
2007-03-06 21:37:00,0.68014,0.68014,0.68001,0.68002,259900001.0
2007-03-06 21:38:00,0.67999,0.68012,0.67999,0.68012,187600001.0
2007-03-06 21:39:00,0.68007,0.68009,0.68005,0.68007,133700003.0
2007-03-06 21:40:00,0.68002,0.68009,0.68002,0.68002,271000000.0
2007-03-06 21:41:00,0.68003,0.68008,0.68003,0.68008,124599999.0
2007-03-06 21:42:00,0.68003,0.68003,0.67997,0.68003,225200002.0
2007-03-06 21:43:00,0.68002,0.68006,0.67997,0.67999,457599996.0
2007-03-06 21:44:00,0.67998,0.68002,0.67995,0.68,389900003.0
2007-03-06 21:45:00,0.67997,0.67997,0.67994,0.67997,97400001.0
2007-03-06 21:46:00,0.67995,0.68001,0.67993,0.67997,447899996.0
2007-03-06 21:47:00,0.67997,0.68004,0.67997,0.68003,294500000.0
2007-03-06 21:48:00,0.68004,0.68004,0.67996,0.67997,172899999.0
2007-03-06 21:49:00,0.67999,0.68013,0.67999,0.68013,214199995.0
2007-03-06 21:50:00,0.68012,0.68012,0.68,0.68003,123100001.0
2007-03-06 21:51:00,0.68007,0.68012,0.68004,0.68004,296000000.0
2007-03-06 21:52:00,0.68002,0.68013,0.68002,0.68005,174899999.0
2007-03-06 21:53:00,0.68005,0.68005,0.67991,0.67993,47900000.0
2007-03-06 21:54:00,0.6799,0.67991,0.67981,0.67988,334400000.0
2007-03-06 21:55:00,0.67987,0.67993,0.67983,0.67988,175699997.0
2007-03-06 21:56:00,0.67993,0.67993,0.6799,0.6799,84199999.0
2007-03-06 21:57:00,0.67993,0.67995,0.67987,0.67993,432900009.0
2007-03-06 21:58:00,0.67993,0.67993,0.67987,0.67987,91000002.0
2007-03-06 21:59:00,0.67985,0.67996,0.6798,0.67996,400499995.0
2007-03-06 22:00:00,0.67997,0.68003,0.67995,0.67995,234500002.0
2007-03-06 22:01:00,0.67994,0.67998,0.6799,0.67992,240199996.0
2007-03-06 22:02:00,0.6799,0.67997,0.67988,0.6799,524300003.0
2007-03-06 22:03:00,0.6799,0.67991,0.67982,0.67985,479800005.0
2007-03-06 22:04:00,0.67985,0.6799,0.67979,0.67983,342999998.0
2007-03-06 22:05:00,0.6798,0.67983,0.6798,0.67982,103299998.0
2007-03-06 22:06:00,0.67985,0.67985,0.67978,0.67978,105800003.0
2007-03-06 22:07:00,0.67974,0.67974,0.67968,0.67968,95700000.0
2007-03-06 22:08:00,0.67963,0.67974,0.67963,0.6797,230199997.0
2007-03-06 22:09:00,0.67972,0.67978,0.6797,0.67978,94599999.0
2007-03-06 22:10:00,0.67979,0.67981,0.67977,0.67978,171499998.0
2007-03-06 22:11:00,0.67978,0.67978,0.67972,0.67972,171899998.0
2007-03-06 22:12:00,0.67973,0.67975,0.67968,0.67972,507099994.0
2007-03-06 22:13:00,0.67972,0.67972,0.67972,0.67972,164999995.0
2007-03-06 22:14:00,0.67972,0.67975,0.67972,0.67975,91999998.0
2007-03-06 22:15:00,0.67966,0.6798,0.6795,0.67955,644400000.0
2007-03-06 22:16:00,0.67972,0.67975,0.67968,0.67972,614099999.0
2007-03-06 22:17:00,0.67963,0.67976,0.67958,0.67968,162699999.0
2007-03-06 22:18:00,0.67967,0.67967,0.67952,0.67952,34400000.0
2007-03-06 22:19:00,0.67935,0.67937,0.67927,0.6793,167299997.0
2007-03-06 22:20:00,0.67926,0.67929,0.6792,0.67923,216599996.0
2007-03-06 22:21:00,0.67933,0.67933,0.67923,0.67929,398699996.0
2007-03-06 22:22:00,0.6793,0.6793,0.67925,0.67929,345900005.0
2007-03-06 22:23:00,0.6793,0.67943,0.6793,0.67932,602199997.0
2007-03-06 22:24:00,0.67934,0.67935,0.67928,0.67929,271299994.0
2007-03-06 22:25:00,0.67927,0.67942,0.67927,0.67933,307399999.0
2007-03-06 22:26:00,0.67932,0.67935,0.6793,0.67932,384100009.0
2007-03-06 22:27:00,0.67932,0.6794,0.67932,0.6794,155499999.0
2007-03-06 22:28:00,0.6794,0.67941,0.67931,0.67931,115200000.0
2007-03-06 22:29:00,0.67936,0.67941,0.67934,0.67935,310799998.0
2007-03-06 22:30:00,0.67937,0.67938,0.67935,0.67936,80900000.0
2007-03-06 22:31:00,0.67936,0.67936,0.67929,0.67929,108000000.0
2007-03-06 22:32:00,0.67936,0.67939,0.67936,0.67939,255300001.0
2007-03-06 22:33:00,0.67939,0.67943,0.67937,0.67943,232499995.0
2007-03-06 22:34:00,0.67943,0.67943,0.6794,0.6794,345300002.0
2007-03-06 22:35:00,0.67938,0.67938,0.6793,0.67931,422100001.0
2007-03-06 22:36:00,0.67932,0.67942,0.67932,0.67942,163199995.0
2007-03-06 22:37:00,0.67945,0.67945,0.6794,0.6794,241200000.0
2007-03-06 22:38:00,0.67943,0.67943,0.67942,0.67942,98300000.0
2007-03-06 22:39:00,0.67942,0.67943,0.6794,0.67942,167600001.0
2007-03-06 22:40:00,0.67938,0.67939,0.67933,0.67939,522100002.0
2007-03-06 22:41:00,0.6794,0.67945,0.6794,0.67945,225700000.0
2007-03-06 22:42:00,0.67937,0.67942,0.67937,0.6794,141600002.0
2007-03-06 22:43:00,0.67938,0.67938,0.67936,0.67936,39000000.0
2007-03-06 22:44:00,0.67936,0.6794,0.67934,0.6794,139299999.0
2007-03-06 22:45:00,0.67946,0.67946,0.67942,0.67942,156400001.0
2007-03-06 22:46:00,0.67939,0.67939,0.67936,0.67936,25800001.0
2007-03-06 22:47:00,0.67938,0.67938,0.6793,0.6793,121099999.0
2007-03-06 22:48:00,0.6793,0.67938,0.67928,0.67928,278199996.0
2007-03-06 22:49:00,0.6794,0.67941,0.67927,0.67927,155000000.0
2007-03-06 22:50:00,0.67933,0.67944,0.67933,0.67937,101999998.0
2007-03-06 22:51:00,0.67937,0.67937,0.6793,0.6793,73399999.0
2007-03-06 22:52:00,0.6793,0.67934,0.6793,0.67934,63800002.0
2007-03-06 22:53:00,0.67933,0.67939,0.6793,0.67933,115900002.0
2007-03-06 22:54:00,0.67933,0.67938,0.67932,0.67933,179400000.0
2007-03-06 22:55:00,0.67932,0.67932,0.6793,0.6793,132400006.0
2007-03-06 22:56:00,0.6793,0.6793,0.67925,0.67928,116100001.0
2007-03-06 22:57:00,0.67925,0.67926,0.6792,0.67923,115999996.0
2007-03-06 22:58:00,0.67923,0.67936,0.67922,0.67929,348400000.0
2007-03-06 22:59:00,0.67931,0.67942,0.67925,0.67925,270899995.0
2007-03-06 23:00:00,0.67908,0.67941,0.67908,0.67934,129599999.0
2007-03-06 23:01:00,0.67941,0.67941,0.67937,0.67941,114699998.0
2007-03-06 23:02:00,0.67936,0.67936,0.67927,0.67932,178000002.0
2007-03-06 23:03:00,0.67937,0.6794,0.67937,0.6794,115500001.0
2007-03-06 23:04:00,0.67936,0.67943,0.67927,0.6793,145100002.0
2007-03-06 23:05:00,0.67927,0.67933,0.67927,0.67933,87899999.0
2007-03-06 23:06:00,0.67935,0.67938,0.67933,0.67935,200799999.0
2007-03-06 23:07:00,0.67932,0.67935,0.67932,0.67935,54200000.0
2007-03-06 23:08:00,0.6793,0.67939,0.6793,0.67932,103300001.0
2007-03-06 23:09:00,0.67932,0.67943,0.67932,0.67943,197099999.0
2007-03-06 23:10:00,0.67939,0.67939,0.67929,0.67935,96499998.0
2007-03-06 23:11:00,0.67938,0.67938,0.6793,0.67932,232800003.0
2007-03-06 23:12:00,0.67933,0.67938,0.67931,0.67935,173300000.0
2007-03-06 23:13:00,0.67929,0.67936,0.67929,0.67931,166200001.0
2007-03-06 23:14:00,0.67935,0.67946,0.67935,0.67944,88400000.0
2007-03-06 23:15:00,0.67943,0.67948,0.67942,0.67945,99299996.0
2007-03-06 23:16:00,0.67943,0.67943,0.6794,0.6794,35100001.0
2007-03-06 23:17:00,0.67947,0.67952,0.67946,0.6795,171599999.0
2007-03-06 23:18:00,0.67953,0.67965,0.67953,0.67962,156700002.0
2007-03-06 23:19:00,0.67968,0.67968,0.67959,0.67963,211300006.0
2007-03-06 23:20:00,0.67967,0.67978,0.67967,0.67978,171999996.0
2007-03-06 23:21:00,0.67982,0.67982,0.6798,0.67981,51999998.0
2007-03-06 23:22:00,0.67988,0.67988,0.67988,0.67988,800000.0
2007-03-06 23:23:00,0.67983,0.67983,0.6796,0.6796,205200001.0
2007-03-06 23:24:00,0.67965,0.67974,0.67964,0.67966,89100000.0
2007-03-06 23:25:00,0.67963,0.67965,0.67956,0.67965,111900000.0
2007-03-06 23:26:00,0.67962,0.67965,0.67962,0.67965,142799999.0
2007-03-06 23:27:00,0.67959,0.6796,0.67957,0.6796,91000002.0
2007-03-06 23:28:00,0.67966,0.67966,0.67962,0.67962,36900000.0
2007-03-06 23:29:00,0.67959,0.67968,0.67959,0.6796,206300002.0
2007-03-06 23:30:00,0.67962,0.67964,0.67956,0.67958,224899998.0
2007-03-06 23:31:00,0.67958,0.67963,0.67954,0.67963,276899994.0
2007-03-06 23:32:00,0.67966,0.67966,0.67958,0.6796,182099996.0
2007-03-06 23:33:00,0.67961,0.67961,0.67948,0.67957,190399997.0
2007-03-06 23:34:00,0.67963,0.67963,0.67954,0.67957,140799998.0
2007-03-06 23:35:00,0.67962,0.67964,0.67955,0.67964,170000000.0
2007-03-06 23:36:00,0.67962,0.67962,0.6796,0.6796,90300002.0
2007-03-06 23:37:00,0.67963,0.67965,0.6796,0.67965,105399996.0
2007-03-06 23:38:00,0.67958,0.67962,0.67954,0.67957,178900001.0
2007-03-06 23:39:00,0.67958,0.67958,0.6795,0.67955,150599997.0
2007-03-06 23:40:00,0.67955,0.67955,0.67953,0.67953,102200001.0
2007-03-06 23:41:00,0.67958,0.67961,0.67955,0.67955,149900001.0
2007-03-06 23:42:00,0.67957,0.67959,0.6795,0.67958,164799997.0
2007-03-06 23:43:00,0.67958,0.67958,0.67952,0.67956,103900002.0
2007-03-06 23:44:00,0.67956,0.67956,0.67953,0.67953,63699999.0
2007-03-06 23:45:00,0.67952,0.67955,0.6795,0.67955,219200002.0
2007-03-06 23:46:00,0.67952,0.67952,0.67948,0.67948,1700000.0
2007-03-06 23:47:00,0.67937,0.67943,0.67937,0.67942,275700000.0
2007-03-06 23:48:00,0.67942,0.67942,0.67933,0.67933,46200001.0
2007-03-06 23:49:00,0.67935,0.67941,0.67934,0.67939,77900001.0
2007-03-06 23:50:00,0.6794,0.6794,0.6794,0.6794,1500000.0
2007-03-06 23:51:00,0.6794,0.67945,0.6794,0.67945,21700000.0
2007-03-06 23:52:00,0.67938,0.67945,0.67938,0.67945,115799999.0
2007-03-06 23:53:00,0.67942,0.6795,0.67942,0.67947,181700003.0
2007-03-06 23:54:00,0.67949,0.67949,0.67936,0.67936,139799998.0
2007-03-06 23:55:00,0.67942,0.67947,0.6794,0.67945,94099999.0
2007-03-06 23:56:00,0.67945,0.6795,0.67944,0.6795,252100001.0
2007-03-06 23:57:00,0.67952,0.67952,0.67943,0.67943,123799997.0
2007-03-06 23:58:00,0.67947,0.67947,0.67918,0.67918,31800001.0
2007-03-06 23:59:00,0.67948,0.67952,0.67947,0.67947,74699999.0
2007-03-07 00:00:00,0.67942,0.67943,0.6793,0.6793,108099999.0
2007-03-07 00:01:00,0.67933,0.6794,0.6793,0.6794,193699997.0
2007-03-07 00:02:00,0.67942,0.67942,0.67938,0.67938,42400001.0
2007-03-07 00:03:00,0.6794,0.6794,0.6794,0.6794,67699999.0
2007-03-07 00:04:00,0.6794,0.6794,0.6794,0.6794,12700000.0
2007-03-07 00:05:00,0.67936,0.67939,0.67933,0.67939,135000003.0
2007-03-07 00:06:00,0.67938,0.67941,0.67933,0.67941,92799998.0
2007-03-07 00:07:00,0.67937,0.6794,0.67935,0.67935,143599999.0
2007-03-07 00:08:00,0.67937,0.67941,0.67932,0.67932,200500001.0
2007-03-07 00:09:00,0.67936,0.67939,0.67935,0.67937,114200000.0
2007-03-07 00:10:00,0.67938,0.67938,0.6793,0.6793,104200001.0
2007-03-07 00:11:00,0.67935,0.67944,0.6792,0.6793,185200002.0
2007-03-07 00:12:00,0.67932,0.67938,0.67932,0.67938,50199999.0
2007-03-07 00:13:00,0.67935,0.67935,0.67932,0.67935,108200001.0
2007-03-07 00:14:00,0.67933,0.67933,0.67932,0.67932,63000000.0
2007-03-07 00:15:00,0.67938,0.67938,0.67932,0.67935,75899999.0
2007-03-07 00:16:00,0.67933,0.67935,0.67932,0.67935,192799999.0
2007-03-07 00:17:00,0.67933,0.67934,0.67928,0.67928,82300002.0
2007-03-07 00:18:00,0.67926,0.67929,0.67925,0.67926,104800000.0
2007-03-07 00:19:00,0.67923,0.67927,0.67917,0.67917,135600003.0
2007-03-07 00:20:00,0.67917,0.6792,0.67917,0.6792,75099999.0
2007-03-07 00:21:00,0.6792,0.6792,0.67917,0.67917,81399997.0
2007-03-07 00:22:00,0.67918,0.67924,0.67917,0.67923,161399994.0
2007-03-07 00:23:00,0.67924,0.67925,0.67919,0.67919,89899998.0
2007-03-07 00:24:00,0.67919,0.67919,0.67913,0.67916,102899999.0
2007-03-07 00:25:00,0.67916,0.6792,0.67914,0.6792,103300003.0
2007-03-07 00:26:00,0.67919,0.67919,0.67911,0.67912,118999998.0
2007-03-07 00:27:00,0.67915,0.67916,0.67907,0.67909,144500001.0
2007-03-07 00:28:00,0.6791,0.6791,0.67907,0.67908,152400002.0
2007-03-07 00:29:00,0.67907,0.67907,0.67897,0.67897,99400000.0
2007-03-07 00:30:00,0.67905,0.67905,0.679,0.67903,124999999.0
2007-03-07 00:31:00,0.67903,0.67905,0.67903,0.67905,36700000.0
2007-03-07 00:32:00,0.67905,0.67907,0.67902,0.67907,96900001.0
2007-03-07 00:33:00,0.679,0.67907,0.67894,0.679,126899999.0
2007-03-07 00:34:00,0.679,0.67916,0.67889,0.67908,171799998.0
2007-03-07 00:35:00,0.67895,0.67905,0.67895,0.67905,201900002.0
2007-03-07 00:36:00,0.67903,0.67903,0.67902,0.67902,23099999.0
2007-03-07 00:37:00,0.67905,0.67905,0.67902,0.67902,24600001.0
2007-03-07 00:38:00,0.67905,0.67905,0.67897,0.67897,71700001.0
2007-03-07 00:39:00,0.67894,0.67902,0.67894,0.67902,149099999.0
2007-03-07 00:40:00,0.67903,0.67904,0.67897,0.67897,124600002.0
2007-03-07 00:41:00,0.67896,0.67904,0.67894,0.67904,174000004.0
2007-03-07 00:42:00,0.67895,0.67895,0.67889,0.67889,24300001.0
2007-03-07 00:43:00,0.67889,0.67901,0.67889,0.67901,37500000.0
2007-03-07 00:44:00,0.67917,0.67919,0.6791,0.67911,167600006.0
2007-03-07 00:45:00,0.67909,0.67912,0.67908,0.67909,159999998.0
2007-03-07 00:46:00,0.6791,0.6791,0.67905,0.67908,153400001.0
2007-03-07 00:47:00,0.67908,0.6791,0.67908,0.6791,86399999.0
2007-03-07 00:48:00,0.67906,0.67906,0.67901,0.67901,100800003.0
2007-03-07 00:49:00,0.67904,0.67905,0.679,0.679,102100000.0
2007-03-07 00:50:00,0.67905,0.67905,0.679,0.679,8700000.0
2007-03-07 00:51:00,0.67907,0.67908,0.67897,0.67907,211199998.0
2007-03-07 00:52:00,0.67903,0.67905,0.679,0.679,23400000.0
2007-03-07 00:53:00,0.6789,0.67905,0.67881,0.67905,73800002.0
2007-03-07 00:54:00,0.67903,0.67903,0.67897,0.679,100800000.0
2007-03-07 00:55:00,0.67907,0.67908,0.67901,0.67902,75700001.0
2007-03-07 00:56:00,0.67897,0.679,0.6789,0.67899,104099999.0
2007-03-07 00:57:00,0.67899,0.67901,0.67893,0.67901,146700001.0
2007-03-07 00:58:00,0.67887,0.67887,0.6788,0.6788,30299999.0
2007-03-07 00:59:00,0.67864,0.67872,0.67863,0.6787,99400003.0
2007-03-07 01:00:00,0.67859,0.67859,0.67858,0.67858,21500001.0
2007-03-07 01:01:00,0.67844,0.67846,0.67844,0.67846,33200001.0
2007-03-07 01:02:00,0.67838,0.67843,0.67837,0.67837,103300001.0
2007-03-07 01:03:00,0.6784,0.67846,0.6784,0.67841,251500002.0
2007-03-07 01:04:00,0.67839,0.67839,0.67829,0.67835,128299996.0
2007-03-07 01:05:00,0.67835,0.67841,0.67835,0.67841,101300000.0
2007-03-07 01:06:00,0.67837,0.67842,0.67837,0.6784,194399996.0
2007-03-07 01:07:00,0.67839,0.67845,0.67829,0.67829,82600000.0
2007-03-07 01:08:00,0.6783,0.67835,0.6783,0.67833,172600000.0
2007-03-07 01:09:00,0.67835,0.67837,0.67825,0.67825,138799999.0
2007-03-07 01:10:00,0.67824,0.67825,0.67815,0.67815,274699998.0
2007-03-07 01:11:00,0.67818,0.67833,0.67816,0.6783,170899998.0
2007-03-07 01:12:00,0.67832,0.67854,0.67832,0.67846,179200000.0
2007-03-07 01:13:00,0.6785,0.67857,0.67849,0.67857,228700002.0
2007-03-07 01:14:00,0.67854,0.67856,0.6785,0.67856,118900000.0
2007-03-07 01:15:00,0.67851,0.67857,0.6785,0.6785,114600001.0
2007-03-07 01:16:00,0.67846,0.6785,0.67843,0.6785,103999998.0
2007-03-07 01:17:00,0.67849,0.67855,0.67843,0.67851,232799997.0
2007-03-07 01:18:00,0.67848,0.67852,0.67848,0.67852,10300000.0
2007-03-07 01:19:00,0.67849,0.67853,0.67845,0.67853,182100001.0
2007-03-07 01:20:00,0.67852,0.67852,0.67834,0.6784,138299998.0
2007-03-07 01:21:00,0.67838,0.67843,0.67831,0.67843,161100001.0
2007-03-07 01:22:00,0.67844,0.67848,0.67838,0.67848,172399999.0
2007-03-07 01:23:00,0.67851,0.67852,0.67839,0.6784,196900005.0
2007-03-07 01:24:00,0.67841,0.6785,0.67837,0.67844,130300000.0
2007-03-07 01:25:00,0.67843,0.67843,0.6784,0.6784,35499999.0
2007-03-07 01:26:00,0.67838,0.67838,0.6783,0.6783,161099998.0
2007-03-07 01:27:00,0.6783,0.6784,0.6783,0.67832,153900001.0
2007-03-07 01:28:00,0.67838,0.67841,0.67834,0.67834,66600001.0
2007-03-07 01:29:00,0.67835,0.67835,0.67831,0.67834,72599998.0
2007-03-07 01:30:00,0.67826,0.67827,0.67826,0.67827,49600002.0
2007-03-07 01:31:00,0.67829,0.67829,0.67824,0.67826,197899995.0
2007-03-07 01:32:00,0.67833,0.67833,0.67833,0.67833,48400002.0
2007-03-07 01:33:00,0.67833,0.67834,0.67829,0.67829,53200000.0
2007-03-07 01:34:00,0.67833,0.67837,0.67832,0.67836,118199997.0
2007-03-07 01:35:00,0.67836,0.67843,0.67834,0.67843,166500000.0
2007-03-07 01:36:00,0.67846,0.67847,0.67843,0.67843,24700000.0
2007-03-07 01:37:00,0.67847,0.67855,0.67846,0.67855,140199999.0
2007-03-07 01:38:00,0.67852,0.67859,0.6785,0.67856,138600001.0
2007-03-07 01:39:00,0.67859,0.67859,0.67851,0.67854,225399996.0
2007-03-07 01:40:00,0.67848,0.67853,0.67848,0.67851,250099999.0
2007-03-07 01:41:00,0.67852,0.67855,0.67845,0.67845,200900001.0
2007-03-07 01:42:00,0.67845,0.67852,0.67844,0.6785,127999998.0
2007-03-07 01:43:00,0.67855,0.67855,0.67853,0.67853,9200000.0
2007-03-07 01:44:00,0.67857,0.67864,0.67857,0.67859,179100003.0
2007-03-07 01:45:00,0.67861,0.67866,0.67856,0.67865,143800000.0
2007-03-07 01:46:00,0.67864,0.67869,0.6786,0.67866,80700003.0
2007-03-07 01:47:00,0.67869,0.67876,0.67869,0.67873,206899998.0
2007-03-07 01:48:00,0.67869,0.67872,0.67862,0.67865,75499998.0
2007-03-07 01:49:00,0.67862,0.67863,0.67858,0.67863,170599994.0
2007-03-07 01:50:00,0.67866,0.67872,0.67863,0.6787,216099997.0
2007-03-07 01:51:00,0.67869,0.67871,0.67864,0.67866,97099998.0
2007-03-07 01:52:00,0.67873,0.67881,0.67873,0.67881,88500001.0
2007-03-07 01:53:00,0.67877,0.67885,0.67877,0.67881,135399998.0
2007-03-07 01:54:00,0.67879,0.67882,0.6787,0.67881,172400000.0
2007-03-07 01:55:00,0.67881,0.67883,0.67877,0.67878,71000001.0
2007-03-07 01:56:00,0.67877,0.6788,0.67875,0.67878,183600000.0
2007-03-07 01:57:00,0.67873,0.67873,0.67866,0.6787,94999998.0
2007-03-07 01:58:00,0.67866,0.67872,0.67866,0.67869,178500003.0
2007-03-07 01:59:00,0.67868,0.67868,0.67865,0.67866,132999999.0
2007-03-07 02:00:00,0.67862,0.67865,0.67859,0.67859,190199999.0
2007-03-07 02:01:00,0.67866,0.67871,0.67863,0.6787,207200005.0
2007-03-07 02:02:00,0.67868,0.67872,0.67865,0.6787,131900003.0
2007-03-07 02:03:00,0.67866,0.67866,0.67863,0.67866,33400000.0
2007-03-07 02:04:00,0.67868,0.67868,0.6786,0.67866,34300001.0
2007-03-07 02:05:00,0.67865,0.67865,0.67857,0.67865,74400000.0
2007-03-07 02:06:00,0.67861,0.6787,0.6786,0.67861,116800002.0
2007-03-07 02:07:00,0.67864,0.67864,0.67856,0.67857,230300000.0
2007-03-07 02:08:00,0.67859,0.67864,0.6785,0.6785,114599999.0
2007-03-07 02:09:00,0.67856,0.67864,0.67855,0.67855,74900001.0
2007-03-07 02:10:00,0.67859,0.6786,0.67853,0.67853,115299999.0
2007-03-07 02:11:00,0.67851,0.67855,0.6785,0.67855,166400001.0
2007-03-07 02:12:00,0.67856,0.67861,0.67856,0.67861,4300000.0
2007-03-07 02:13:00,0.6786,0.67868,0.6786,0.67868,43000000.0
2007-03-07 02:14:00,0.67862,0.67866,0.6786,0.67864,200199998.0
2007-03-07 02:15:00,0.67862,0.67867,0.6786,0.67865,98000000.0
2007-03-07 02:16:00,0.67862,0.67862,0.67852,0.6786,213100001.0
2007-03-07 02:17:00,0.67859,0.67859,0.67856,0.67857,201800000.0
2007-03-07 02:18:00,0.6786,0.67862,0.67852,0.67857,287400000.0
2007-03-07 02:19:00,0.67861,0.67861,0.6785,0.67859,181799997.0
2007-03-07 02:20:00,0.67856,0.67866,0.67855,0.67865,202999997.0
2007-03-07 02:21:00,0.67865,0.67865,0.67854,0.67863,201099998.0
2007-03-07 02:22:00,0.67865,0.67867,0.67862,0.67867,30400000.0
2007-03-07 02:23:00,0.67861,0.67863,0.67854,0.67861,175099998.0
2007-03-07 02:24:00,0.67862,0.67862,0.67855,0.67859,79800002.0
2007-03-07 02:25:00,0.6786,0.67863,0.67855,0.6786,47100002.0
2007-03-07 02:26:00,0.67861,0.67862,0.6786,0.67862,48600001.0
2007-03-07 02:27:00,0.67865,0.67865,0.6786,0.6786,125899998.0
2007-03-07 02:28:00,0.67861,0.67862,0.67857,0.67859,165300000.0
2007-03-07 02:29:00,0.67861,0.67865,0.67856,0.67865,123500001.0
2007-03-07 02:30:00,0.67862,0.67867,0.67862,0.67863,157100002.0
2007-03-07 02:31:00,0.67856,0.67864,0.67855,0.6786,163400001.0
2007-03-07 02:32:00,0.67859,0.67859,0.67851,0.67852,142500000.0
2007-03-07 02:33:00,0.67848,0.67853,0.67848,0.6785,166500004.0
2007-03-07 02:34:00,0.67847,0.67851,0.67842,0.67843,147100005.0
2007-03-07 02:35:00,0.6784,0.67842,0.6784,0.67842,90299999.0
2007-03-07 02:36:00,0.67844,0.67851,0.67842,0.67844,243199999.0
2007-03-07 02:37:00,0.67844,0.6785,0.67842,0.67843,96599998.0
2007-03-07 02:38:00,0.67845,0.67849,0.67844,0.67848,107799999.0
2007-03-07 02:39:00,0.67848,0.67848,0.67845,0.67845,115999996.0
2007-03-07 02:40:00,0.67849,0.67849,0.67841,0.67845,58500000.0
2007-03-07 02:41:00,0.6784,0.67849,0.6784,0.67842,202400003.0
2007-03-07 02:42:00,0.67846,0.67855,0.67844,0.67847,154400000.0
2007-03-07 02:43:00,0.67849,0.67853,0.67843,0.67848,134100000.0
2007-03-07 02:44:00,0.67851,0.67851,0.67845,0.67851,180900001.0
2007-03-07 02:45:00,0.6785,0.67851,0.67847,0.67851,112599999.0
2007-03-07 02:46:00,0.67848,0.67851,0.67843,0.67844,51799999.0
2007-03-07 02:47:00,0.67842,0.67842,0.67842,0.67842,37400001.0
2007-03-07 02:48:00,0.67843,0.67845,0.67843,0.67844,95199997.0
2007-03-07 02:49:00,0.67848,0.67848,0.67844,0.67844,57599999.0
2007-03-07 02:50:00,0.67842,0.67849,0.67842,0.67845,108499999.0
2007-03-07 02:51:00,0.67843,0.67843,0.6784,0.67843,36400001.0
2007-03-07 02:52:00,0.67843,0.67849,0.67841,0.67849,59200001.0
2007-03-07 02:53:00,0.67847,0.67855,0.67846,0.67855,171900000.0
2007-03-07 02:54:00,0.67855,0.67862,0.67851,0.67851,170399997.0
2007-03-07 02:55:00,0.67851,0.67858,0.67825,0.67855,274800000.0
2007-03-07 02:56:00,0.67847,0.67856,0.67847,0.67855,120300000.0
2007-03-07 02:57:00,0.67856,0.67861,0.67855,0.67861,86200003.0
2007-03-07 02:58:00,0.67866,0.67874,0.67861,0.67874,151000001.0
2007-03-07 02:59:00,0.67875,0.67875,0.6787,0.6787,128400001.0
2007-03-07 03:00:00,0.67878,0.67888,0.67872,0.67887,207600000.0
2007-03-07 03:01:00,0.67884,0.67887,0.67882,0.67882,121200002.0
2007-03-07 03:02:00,0.67887,0.67887,0.6788,0.67885,170699999.0
2007-03-07 03:03:00,0.67884,0.6789,0.67884,0.6789,161700003.0
2007-03-07 03:04:00,0.6789,0.6789,0.6788,0.6788,146000000.0
2007-03-07 03:05:00,0.67884,0.67891,0.67882,0.67884,208700001.0
2007-03-07 03:06:00,0.6788,0.6788,0.67869,0.67875,187100000.0
2007-03-07 03:07:00,0.67868,0.67875,0.67868,0.67875,132500001.0
2007-03-07 03:08:00,0.67873,0.67873,0.67873,0.67873,44000001.0
2007-03-07 03:09:00,0.67873,0.67873,0.67863,0.67865,117000000.0
2007-03-07 03:10:00,0.67868,0.67871,0.67862,0.67871,83500000.0
2007-03-07 03:11:00,0.6787,0.67875,0.6787,0.67872,63000001.0
2007-03-07 03:12:00,0.67875,0.67875,0.67868,0.67868,154100003.0
2007-03-07 03:13:00,0.67872,0.67876,0.67872,0.67876,37499998.0
2007-03-07 03:14:00,0.67877,0.6788,0.67875,0.6788,104499998.0
2007-03-07 03:15:00,0.67874,0.67874,0.67866,0.67866,50999998.0
2007-03-07 03:16:00,0.67867,0.6787,0.67861,0.67861,104700000.0
2007-03-07 03:17:00,0.67866,0.67875,0.67865,0.67875,95800002.0
2007-03-07 03:18:00,0.67876,0.67876,0.67866,0.67869,67699998.0
2007-03-07 03:19:00,0.67865,0.67871,0.67865,0.67867,194700004.0
2007-03-07 03:20:00,0.67874,0.67874,0.67871,0.67871,5700000.0
2007-03-07 03:21:00,0.67871,0.67876,0.67871,0.67876,35300000.0
2007-03-07 03:22:00,0.67872,0.67877,0.67872,0.67873,104500002.0
2007-03-07 03:23:00,0.67877,0.67881,0.67877,0.67881,119100000.0
2007-03-07 03:24:00,0.67885,0.67893,0.67881,0.67893,137100002.0
2007-03-07 03:25:00,0.67892,0.67892,0.67892,0.67892,19100000.0
2007-03-07 03:26:00,0.67897,0.67897,0.67896,0.67896,79699998.0
2007-03-07 03:27:00,0.67901,0.67925,0.67901,0.6792,159200003.0
2007-03-07 03:28:00,0.67937,0.67951,0.6793,0.67951,233099998.0
2007-03-07 03:29:00,0.67949,0.67995,0.67946,0.67995,109499998.0
2007-03-07 03:30:00,0.68012,0.68032,0.68012,0.68032,146200001.0
2007-03-07 03:31:00,0.68034,0.68065,0.68034,0.68063,168099999.0
2007-03-07 03:32:00,0.68055,0.68056,0.6805,0.68056,50100001.0
2007-03-07 03:33:00,0.68047,0.68054,0.68045,0.68045,105299996.0
2007-03-07 03:34:00,0.68049,0.68051,0.68034,0.68035,195300001.0
2007-03-07 03:35:00,0.68026,0.68026,0.68006,0.6801,169199998.0
2007-03-07 03:36:00,0.68012,0.68012,0.68002,0.68002,144499997.0
2007-03-07 03:37:00,0.67985,0.67985,0.67958,0.67958,94899998.0
2007-03-07 03:38:00,0.67957,0.67957,0.67937,0.67937,177599999.0
2007-03-07 03:39:00,0.67929,0.67929,0.67911,0.6792,75600002.0
2007-03-07 03:40:00,0.67919,0.67924,0.67914,0.67914,141599999.0
2007-03-07 03:41:00,0.67917,0.67926,0.67917,0.67918,102999996.0
2007-03-07 03:42:00,0.67934,0.67978,0.67934,0.67978,40700000.0
2007-03-07 03:43:00,0.6799,0.68008,0.67983,0.68008,191700003.0
2007-03-07 03:44:00,0.6801,0.68021,0.6801,0.6802,129299999.0
2007-03-07 03:45:00,0.68025,0.68032,0.68021,0.68032,232899996.0
2007-03-07 03:46:00,0.68028,0.68028,0.68026,0.68026,12900000.0
2007-03-07 03:47:00,0.68009,0.68009,0.67979,0.67981,127800000.0
2007-03-07 03:48:00,0.67975,0.67975,0.67962,0.67968,79700000.0
2007-03-07 03:49:00,0.6795,0.67951,0.67942,0.67951,170000003.0
2007-03-07 03:50:00,0.67952,0.6796,0.67952,0.6796,59099999.0
2007-03-07 03:51:00,0.67963,0.67965,0.67963,0.67965,32700001.0
2007-03-07 03:52:00,0.6796,0.67968,0.6796,0.67965,174200002.0
2007-03-07 03:53:00,0.67966,0.67975,0.6796,0.67974,74200002.0
2007-03-07 03:54:00,0.67979,0.67983,0.67978,0.6798,116600001.0
2007-03-07 03:55:00,0.67978,0.6798,0.67978,0.67978,46000000.0
2007-03-07 03:56:00,0.67982,0.67982,0.67976,0.67976,5700000.0
2007-03-07 03:57:00,0.67987,0.67992,0.67987,0.6799,217899993.0
2007-03-07 03:58:00,0.67983,0.6799,0.67983,0.67989,148600002.0
2007-03-07 03:59:00,0.6799,0.6799,0.67977,0.67977,98700001.0
2007-03-07 04:00:00,0.67985,0.67992,0.67979,0.67992,234000002.0
2007-03-07 04:01:00,0.6799,0.68005,0.67987,0.68005,170499999.0
2007-03-07 04:02:00,0.68005,0.68005,0.67977,0.67977,119100003.0
2007-03-07 04:03:00,0.6798,0.67981,0.67973,0.67973,78900000.0
2007-03-07 04:04:00,0.67969,0.67976,0.67965,0.67976,148499999.0
2007-03-07 04:05:00,0.67979,0.68005,0.67979,0.68003,129999999.0
2007-03-07 04:06:00,0.68002,0.68007,0.67995,0.67995,164299999.0
2007-03-07 04:07:00,0.67997,0.68003,0.67997,0.68003,11800000.0
2007-03-07 04:08:00,0.68006,0.68006,0.68001,0.68001,58300002.0
2007-03-07 04:09:00,0.67998,0.67998,0.67996,0.67998,150899998.0
2007-03-07 04:10:00,0.67998,0.67998,0.67991,0.67994,85400001.0
2007-03-07 04:11:00,0.67991,0.67992,0.67982,0.67985,133299997.0
2007-03-07 04:12:00,0.67989,0.67989,0.67985,0.67985,44600002.0
2007-03-07 04:13:00,0.67984,0.67992,0.67984,0.67992,93299998.0
2007-03-07 04:14:00,0.67992,0.67992,0.67991,0.67991,48499998.0
2007-03-07 04:15:00,0.67999,0.68005,0.6799,0.6799,128500001.0
2007-03-07 04:16:00,0.67981,0.67992,0.67981,0.67992,281200001.0
2007-03-07 04:17:00,0.67991,0.67991,0.67989,0.67989,66100001.0
2007-03-07 04:18:00,0.67987,0.67987,0.67983,0.67983,32600001.0
2007-03-07 04:19:00,0.67971,0.67972,0.67965,0.6797,116399997.0
2007-03-07 04:20:00,0.6797,0.67978,0.6797,0.67978,81299999.0
2007-03-07 04:21:00,0.67987,0.67991,0.67987,0.67991,24000000.0
2007-03-07 04:22:00,0.6799,0.6799,0.67983,0.67985,156300003.0
2007-03-07 04:23:00,0.67989,0.67993,0.67985,0.67985,238300000.0
2007-03-07 04:24:00,0.67979,0.67993,0.67979,0.67993,163700003.0
2007-03-07 04:25:00,0.67996,0.67999,0.67996,0.67999,22400000.0
2007-03-07 04:26:00,0.67988,0.67995,0.67988,0.67995,111000000.0
2007-03-07 04:27:00,0.67993,0.67997,0.67985,0.67997,219900003.0
2007-03-07 04:28:00,0.67993,0.67995,0.67989,0.67995,190799998.0
2007-03-07 04:29:00,0.67991,0.67991,0.6799,0.6799,32300000.0
2007-03-07 04:30:00,0.67987,0.67995,0.67985,0.67992,199299998.0
2007-03-07 04:31:00,0.67991,0.67991,0.67982,0.67986,112100001.0
2007-03-07 04:32:00,0.67992,0.67992,0.6799,0.67992,76599999.0
2007-03-07 04:33:00,0.67996,0.68003,0.67996,0.68003,83800000.0
2007-03-07 04:34:00,0.68001,0.68001,0.6799,0.6799,200499998.0
2007-03-07 04:35:00,0.67996,0.67996,0.67996,0.67996,27900001.0
2007-03-07 04:36:00,0.68005,0.68007,0.68,0.68007,112900001.0
2007-03-07 04:37:00,0.67998,0.68,0.6799,0.6799,78500000.0
2007-03-07 04:38:00,0.6799,0.68002,0.6799,0.68002,121400003.0
2007-03-07 04:39:00,0.68008,0.68008,0.67957,0.67957,221699996.0
2007-03-07 04:40:00,0.68002,0.68002,0.68001,0.68001,5600000.0
2007-03-07 04:41:00,0.67997,0.68001,0.67997,0.68001,87000001.0
2007-03-07 04:42:00,0.68002,0.68015,0.68002,0.68015,219999994.0
2007-03-07 04:43:00,0.68011,0.68014,0.68008,0.68012,119100003.0
2007-03-07 04:44:00,0.68022,0.68026,0.67996,0.68005,216499999.0
2007-03-07 04:45:00,0.68002,0.6801,0.67998,0.68003,77500001.0
2007-03-07 04:46:00,0.68014,0.68014,0.68007,0.68014,136500002.0
2007-03-07 04:47:00,0.68017,0.68019,0.68014,0.68017,104400000.0
2007-03-07 04:48:00,0.68014,0.68014,0.68009,0.68009,14400000.0
2007-03-07 04:49:00,0.68008,0.68014,0.68007,0.68014,109500001.0
2007-03-07 04:50:00,0.68012,0.68012,0.68002,0.68004,79299999.0
2007-03-07 04:51:00,0.68004,0.68005,0.68004,0.68005,12800000.0
2007-03-07 04:52:00,0.68017,0.6802,0.68,0.6801,181199996.0
2007-03-07 04:53:00,0.6801,0.68011,0.68003,0.68005,77099998.0
2007-03-07 04:54:00,0.68007,0.68009,0.68005,0.68005,129999997.0
2007-03-07 04:55:00,0.68,0.68006,0.67997,0.68002,131899999.0
2007-03-07 04:56:00,0.67998,0.67998,0.67983,0.67998,185999999.0
2007-03-07 04:57:00,0.67991,0.67995,0.67988,0.67994,156900003.0
2007-03-07 04:58:00,0.67994,0.68007,0.67994,0.68007,42100002.0
2007-03-07 04:59:00,0.68004,0.68006,0.68001,0.68005,246199998.0
2007-03-07 05:00:00,0.68002,0.68008,0.68002,0.68008,63799998.0
2007-03-07 05:01:00,0.68005,0.68012,0.68005,0.68012,201200000.0
2007-03-07 05:02:00,0.6801,0.68011,0.68005,0.6801,91500000.0
2007-03-07 05:03:00,0.68014,0.68015,0.68008,0.68015,122800000.0
2007-03-07 05:04:00,0.68009,0.6801,0.68007,0.6801,79600002.0
2007-03-07 05:05:00,0.68009,0.68016,0.68009,0.68011,83200002.0
2007-03-07 05:06:00,0.68006,0.68006,0.68002,0.68002,84500000.0
2007-03-07 05:07:00,0.68003,0.68006,0.68003,0.68006,27799999.0
2007-03-07 05:08:00,0.6801,0.6801,0.68,0.68,25500000.0
2007-03-07 05:09:00,0.67999,0.68016,0.67999,0.68016,165099997.0
2007-03-07 05:10:00,0.68014,0.68014,0.68006,0.68014,122500000.0
2007-03-07 05:11:00,0.68013,0.68015,0.6801,0.6801,71700001.0
2007-03-07 05:12:00,0.68015,0.68015,0.6801,0.6801,10300000.0
2007-03-07 05:13:00,0.6801,0.68015,0.68009,0.68015,213100000.0
2007-03-07 05:14:00,0.68009,0.68009,0.67999,0.68002,176199999.0
2007-03-07 05:15:00,0.68001,0.68005,0.67997,0.67998,221499999.0
2007-03-07 05:16:00,0.68,0.68006,0.67994,0.68006,216400001.0
2007-03-07 05:17:00,0.68,0.68008,0.68,0.68008,217199999.0
2007-03-07 05:18:00,0.68007,0.68014,0.68007,0.68009,132999997.0
2007-03-07 05:19:00,0.68017,0.68021,0.68017,0.6802,123199999.0
2007-03-07 05:20:00,0.68018,0.68018,0.6801,0.68016,128000001.0
2007-03-07 05:21:00,0.6802,0.68024,0.6802,0.68022,94900001.0
2007-03-07 05:22:00,0.68021,0.68021,0.68019,0.68019,40700001.0
2007-03-07 05:23:00,0.68021,0.68024,0.68021,0.68024,27900000.0
2007-03-07 05:24:00,0.68029,0.68048,0.68029,0.68044,167699997.0
2007-03-07 05:25:00,0.68061,0.68072,0.68057,0.68066,222899997.0
2007-03-07 05:26:00,0.68071,0.68072,0.68056,0.68056,143600003.0
2007-03-07 05:27:00,0.68059,0.68059,0.68031,0.68031,137899998.0
2007-03-07 05:28:00,0.68018,0.68025,0.68015,0.68025,223099998.0
2007-03-07 05:29:00,0.68031,0.68032,0.68025,0.68025,122500001.0
2007-03-07 05:30:00,0.68025,0.68031,0.68021,0.68021,156400002.0
2007-03-07 05:31:00,0.68018,0.68018,0.67996,0.67996,132599999.0
2007-03-07 05:32:00,0.67991,0.68003,0.67991,0.68003,194800001.0
2007-03-07 05:33:00,0.67997,0.68,0.6799,0.67993,193300000.0
2007-03-07 05:34:00,0.67992,0.68003,0.67992,0.68,8000000.0
2007-03-07 05:35:00,0.67998,0.67999,0.67984,0.67985,231900001.0
2007-03-07 05:36:00,0.67988,0.67988,0.67977,0.67985,120200002.0
2007-03-07 05:37:00,0.67988,0.67995,0.67984,0.67985,199500001.0
2007-03-07 05:38:00,0.67988,0.6799,0.6798,0.6798,161600000.0
2007-03-07 05:39:00,0.67979,0.67979,0.67973,0.67973,87200001.0
2007-03-07 05:40:00,0.67973,0.67975,0.6797,0.67975,109299999.0
2007-03-07 05:41:00,0.6798,0.67984,0.6798,0.67984,63200001.0
2007-03-07 05:42:00,0.67986,0.6799,0.67979,0.67979,74200001.0
2007-03-07 05:43:00,0.67973,0.67981,0.67973,0.67974,73500001.0
2007-03-07 05:44:00,0.6798,0.67983,0.6798,0.67983,63000002.0
2007-03-07 05:45:00,0.67985,0.67993,0.67985,0.67987,138000000.0
2007-03-07 05:46:00,0.68003,0.68024,0.68003,0.68022,96000001.0
2007-03-07 05:47:00,0.68019,0.68024,0.68011,0.68012,175799999.0
2007-03-07 05:48:00,0.68009,0.68009,0.67993,0.68,154799998.0
2007-03-07 05:49:00,0.68007,0.68016,0.68005,0.68005,80500002.0
2007-03-07 05:50:00,0.68001,0.68012,0.67999,0.67999,191599998.0
2007-03-07 05:51:00,0.68001,0.68001,0.67984,0.67987,97299999.0
2007-03-07 05:52:00,0.67985,0.6799,0.67983,0.67987,118099999.0
2007-03-07 05:53:00,0.67981,0.67982,0.67978,0.67978,19900000.0
2007-03-07 05:54:00,0.67981,0.6799,0.67981,0.67985,116000002.0
2007-03-07 05:55:00,0.67982,0.67987,0.67982,0.67982,158799998.0
2007-03-07 05:56:00,0.67984,0.67995,0.67984,0.67995,80599998.0
2007-03-07 05:57:00,0.67992,0.67997,0.67992,0.67995,175300001.0
2007-03-07 05:58:00,0.67988,0.67994,0.67987,0.67994,149700001.0
2007-03-07 05:59:00,0.67993,0.67993,0.6799,0.67992,57400001.0
2007-03-07 06:00:00,0.67991,0.68001,0.67991,0.67997,118499999.0
2007-03-07 06:01:00,0.67996,0.67996,0.67996,0.67996,27900000.0
2007-03-07 06:02:00,0.67999,0.68003,0.67997,0.68,98199999.0
2007-03-07 06:03:00,0.67997,0.68,0.67989,0.67992,131899998.0
2007-03-07 06:04:00,0.67988,0.67989,0.67988,0.67989,61899999.0
2007-03-07 06:05:00,0.6799,0.67993,0.6799,0.67993,67799999.0
2007-03-07 06:06:00,0.6799,0.67995,0.67988,0.67993,80800000.0
2007-03-07 06:07:00,0.67994,0.67994,0.67988,0.67994,109299999.0
2007-03-07 06:08:00,0.67992,0.67992,0.67982,0.67985,126300001.0
2007-03-07 06:09:00,0.6798,0.67989,0.6798,0.67982,71300000.0
2007-03-07 06:10:00,0.67987,0.67988,0.67987,0.67988,57500000.0
2007-03-07 06:11:00,0.67991,0.67991,0.67984,0.67984,93299999.0
2007-03-07 06:12:00,0.67984,0.67992,0.67984,0.67984,73600000.0
2007-03-07 06:13:00,0.67985,0.67994,0.67985,0.6799,122900000.0
2007-03-07 06:14:00,0.67992,0.68002,0.67992,0.67999,132500002.0
2007-03-07 06:15:00,0.67994,0.67994,0.67989,0.67989,56700001.0
2007-03-07 06:16:00,0.67998,0.68003,0.67997,0.68,155500003.0
2007-03-07 06:17:00,0.67998,0.68001,0.67995,0.68001,161300000.0
2007-03-07 06:18:00,0.68003,0.68004,0.67999,0.68002,41400000.0
2007-03-07 06:19:00,0.67999,0.68011,0.67997,0.68011,96700000.0
2007-03-07 06:20:00,0.68005,0.68011,0.68005,0.68011,105100003.0
2007-03-07 06:21:00,0.68009,0.68015,0.68009,0.68015,169899999.0
2007-03-07 06:22:00,0.68018,0.68022,0.68018,0.68022,8800000.0
2007-03-07 06:23:00,0.68027,0.68031,0.68024,0.68027,95800000.0
2007-03-07 06:24:00,0.68025,0.68025,0.68015,0.68017,245100000.0
2007-03-07 06:25:00,0.68022,0.68026,0.68012,0.68019,110700000.0
2007-03-07 06:26:00,0.68013,0.68017,0.68012,0.68015,133100000.0
2007-03-07 06:27:00,0.68009,0.68009,0.68002,0.68007,198500000.0
2007-03-07 06:28:00,0.68004,0.68012,0.68004,0.68008,46600000.0
2007-03-07 06:29:00,0.68015,0.68015,0.6801,0.6801,135400001.0
2007-03-07 06:30:00,0.6801,0.68016,0.68009,0.68016,143900002.0
2007-03-07 06:31:00,0.68013,0.68015,0.6801,0.68015,97600001.0
2007-03-07 06:32:00,0.68018,0.68018,0.68017,0.68017,14000000.0
2007-03-07 06:33:00,0.68012,0.68012,0.68008,0.68008,40100000.0
2007-03-07 06:34:00,0.68012,0.68014,0.68009,0.68011,152399995.0
2007-03-07 06:35:00,0.68012,0.68013,0.68012,0.68013,14400000.0
2007-03-07 06:36:00,0.68012,0.68012,0.68002,0.68002,63700001.0
2007-03-07 06:37:00,0.68011,0.68011,0.68002,0.68005,202599996.0
2007-03-07 06:38:00,0.67998,0.68003,0.67998,0.68,114500001.0
2007-03-07 06:39:00,0.67997,0.67997,0.67987,0.6799,137100000.0
2007-03-07 06:40:00,0.67989,0.68023,0.67984,0.68023,269100002.0
2007-03-07 06:41:00,0.68023,0.68032,0.68017,0.68032,226799998.0
2007-03-07 06:42:00,0.68027,0.68034,0.68024,0.68029,98700002.0
2007-03-07 06:43:00,0.68032,0.6805,0.68032,0.68038,202699999.0
2007-03-07 06:44:00,0.68042,0.68042,0.68031,0.68031,149300005.0
2007-03-07 06:45:00,0.68044,0.68045,0.68033,0.68036,195599997.0
2007-03-07 06:46:00,0.68043,0.68061,0.68043,0.68053,164199999.0
2007-03-07 06:47:00,0.68055,0.68056,0.68052,0.68054,142799997.0
2007-03-07 06:48:00,0.68047,0.68053,0.68047,0.68053,282200004.0
2007-03-07 06:49:00,0.68054,0.68054,0.68051,0.68054,127600001.0
2007-03-07 06:50:00,0.68048,0.68049,0.68048,0.68049,18600000.0
2007-03-07 06:51:00,0.68047,0.68047,0.68041,0.68045,101500000.0
2007-03-07 06:52:00,0.68046,0.68059,0.68046,0.68053,95700004.0
2007-03-07 06:53:00,0.68056,0.68056,0.68045,0.68045,32400000.0
2007-03-07 06:54:00,0.68049,0.6805,0.68049,0.6805,39800000.0
2007-03-07 06:55:00,0.68053,0.68053,0.6804,0.68044,123800000.0
2007-03-07 06:56:00,0.6805,0.68054,0.68046,0.68052,238099998.0
2007-03-07 06:57:00,0.6805,0.6805,0.6805,0.6805,27100000.0
2007-03-07 06:58:00,0.68059,0.68063,0.68059,0.68063,30400001.0
2007-03-07 06:59:00,0.68059,0.68072,0.68059,0.68067,248500000.0
2007-03-07 07:00:00,0.68062,0.6807,0.68054,0.68054,133300000.0
2007-03-07 07:01:00,0.68055,0.68055,0.68044,0.68047,169000003.0
2007-03-07 07:02:00,0.68048,0.68053,0.68048,0.68051,191699997.0
2007-03-07 07:03:00,0.68051,0.68055,0.68044,0.68053,203799996.0
2007-03-07 07:04:00,0.68045,0.68045,0.68045,0.68045,26500001.0
2007-03-07 07:05:00,0.68032,0.68034,0.68031,0.68031,76000000.0
2007-03-07 07:06:00,0.68035,0.68035,0.68033,0.68033,81400001.0
2007-03-07 07:07:00,0.68033,0.68033,0.68032,0.68032,54200000.0
2007-03-07 07:08:00,0.68032,0.68035,0.68032,0.68032,135600002.0
2007-03-07 07:09:00,0.6804,0.68065,0.6804,0.68065,104699999.0
2007-03-07 07:10:00,0.68057,0.68057,0.68047,0.68047,74100001.0
2007-03-07 07:11:00,0.68046,0.68053,0.68046,0.68053,109299998.0
2007-03-07 07:12:00,0.68052,0.68062,0.68048,0.68062,56600001.0
2007-03-07 07:13:00,0.68061,0.68061,0.68049,0.68055,171300003.0
2007-03-07 07:14:00,0.68054,0.68062,0.68051,0.68056,135399997.0
2007-03-07 07:15:00,0.68059,0.68059,0.68051,0.68052,133600003.0
2007-03-07 07:16:00,0.68051,0.68054,0.6805,0.68054,179899999.0
2007-03-07 07:17:00,0.68048,0.6806,0.68044,0.6806,38300000.0
2007-03-07 07:18:00,0.68058,0.68059,0.68051,0.68058,78400001.0
2007-03-07 07:19:00,0.68064,0.68073,0.68062,0.68068,165300003.0
2007-03-07 07:20:00,0.68068,0.6807,0.68065,0.68065,158199999.0
2007-03-07 07:21:00,0.68069,0.68078,0.68065,0.68068,236199997.0
2007-03-07 07:22:00,0.68069,0.68081,0.68069,0.6808,190000001.0
2007-03-07 07:23:00,0.68075,0.68075,0.68063,0.68064,97000002.0
2007-03-07 07:24:00,0.68059,0.68063,0.68059,0.6806,154400000.0
2007-03-07 07:25:00,0.68062,0.68066,0.68062,0.68066,72000000.0
2007-03-07 07:26:00,0.68066,0.68071,0.68066,0.68068,150300000.0
2007-03-07 07:27:00,0.68071,0.68072,0.68064,0.6807,115600001.0
2007-03-07 07:28:00,0.68064,0.68071,0.68064,0.68071,52099999.0
2007-03-07 07:29:00,0.68075,0.68075,0.68067,0.6807,87000000.0
2007-03-07 07:30:00,0.68068,0.68073,0.68067,0.68069,116099999.0
2007-03-07 07:31:00,0.68069,0.68069,0.68064,0.68066,146300002.0
2007-03-07 07:32:00,0.68067,0.68069,0.68059,0.68065,250100000.0
2007-03-07 07:33:00,0.68065,0.68065,0.68063,0.68063,22600000.0
2007-03-07 07:34:00,0.68059,0.68065,0.68059,0.68065,144499999.0
2007-03-07 07:35:00,0.68064,0.68064,0.68054,0.68055,141800002.0
2007-03-07 07:36:00,0.68057,0.68063,0.68057,0.68058,155800004.0
2007-03-07 07:37:00,0.6806,0.6806,0.68055,0.6806,275100003.0
2007-03-07 07:38:00,0.68058,0.68058,0.68049,0.68055,171000004.0
2007-03-07 07:39:00,0.68057,0.68062,0.68055,0.68055,87399998.0
2007-03-07 07:40:00,0.68056,0.68058,0.68055,0.68058,79100003.0
2007-03-07 07:41:00,0.6806,0.6806,0.68057,0.6806,98100002.0
2007-03-07 07:42:00,0.68058,0.68059,0.68054,0.68054,111199997.0
2007-03-07 07:43:00,0.6805,0.6806,0.6805,0.68053,101499999.0
2007-03-07 07:44:00,0.68064,0.68064,0.68032,0.68032,173700000.0
2007-03-07 07:45:00,0.6805,0.68057,0.6805,0.68054,73399999.0
2007-03-07 07:46:00,0.68056,0.68063,0.68055,0.68055,52700000.0
2007-03-07 07:47:00,0.68058,0.68058,0.68052,0.68052,98299998.0
2007-03-07 07:48:00,0.68048,0.68053,0.68047,0.68047,165399997.0
2007-03-07 07:49:00,0.68049,0.68051,0.68049,0.68051,52899997.0
2007-03-07 07:50:00,0.68054,0.68061,0.68052,0.68055,151499999.0
2007-03-07 07:51:00,0.68052,0.68069,0.68052,0.68062,156300003.0
2007-03-07 07:52:00,0.68065,0.68065,0.68056,0.6806,108999998.0
2007-03-07 07:53:00,0.68065,0.68065,0.68063,0.68063,44700001.0
2007-03-07 07:54:00,0.68063,0.68065,0.68062,0.68062,84600000.0
2007-03-07 07:55:00,0.68066,0.68067,0.68062,0.68062,120699996.0
2007-03-07 07:56:00,0.68055,0.68059,0.68054,0.68056,143199997.0
2007-03-07 07:57:00,0.68052,0.68055,0.68052,0.68055,43200002.0
2007-03-07 07:58:00,0.68052,0.68052,0.68041,0.68044,187700001.0
2007-03-07 07:59:00,0.68049,0.68053,0.68049,0.68053,21500001.0
2007-03-07 08:00:00,0.6805,0.68058,0.6805,0.68053,106199998.0
2007-03-07 08:01:00,0.6805,0.68055,0.6805,0.68055,16800000.0
2007-03-07 08:02:00,0.68055,0.68055,0.68055,0.68055,11100000.0
2007-03-07 08:03:00,0.68057,0.68057,0.68057,0.68057,41499998.0
2007-03-07 08:04:00,0.68053,0.68055,0.68052,0.68055,130100001.0
2007-03-07 08:05:00,0.68053,0.68054,0.6805,0.68053,147700002.0
2007-03-07 08:06:00,0.6805,0.6805,0.68048,0.68048,23099999.0
2007-03-07 08:07:00,0.68036,0.68036,0.68032,0.68032,51800001.0
2007-03-07 08:08:00,0.68025,0.6803,0.68022,0.68022,115000002.0
2007-03-07 08:09:00,0.68026,0.68029,0.68026,0.68029,58900001.0
2007-03-07 08:10:00,0.68033,0.68034,0.68028,0.68034,132600000.0
2007-03-07 08:11:00,0.68032,0.68034,0.6803,0.6803,173200004.0
2007-03-07 08:12:00,0.68035,0.68035,0.68022,0.68032,116900003.0
2007-03-07 08:13:00,0.68032,0.68043,0.68028,0.68029,125600002.0
2007-03-07 08:14:00,0.68038,0.68052,0.68026,0.6804,106100000.0
2007-03-07 08:15:00,0.68034,0.68034,0.68029,0.68029,74200000.0
2007-03-07 08:16:00,0.6803,0.6803,0.6803,0.6803,74400002.0
2007-03-07 08:17:00,0.68031,0.68035,0.68031,0.68035,127099998.0
2007-03-07 08:18:00,0.68035,0.68035,0.68027,0.68032,105100000.0
2007-03-07 08:19:00,0.68031,0.68032,0.68031,0.68032,17500001.0
2007-03-07 08:20:00,0.68025,0.68025,0.68025,0.68025,2200000.0
2007-03-07 08:21:00,0.6801,0.68032,0.6801,0.68024,186000001.0
2007-03-07 08:22:00,0.68035,0.68039,0.68016,0.68019,100699999.0
2007-03-07 08:23:00,0.68027,0.68029,0.68025,0.68026,134900003.0
2007-03-07 08:24:00,0.68023,0.68025,0.68023,0.68025,200499997.0
2007-03-07 08:25:00,0.68017,0.68019,0.68015,0.68015,57400000.0
2007-03-07 08:26:00,0.68013,0.68013,0.68005,0.68011,119900001.0
2007-03-07 08:27:00,0.6801,0.68013,0.68007,0.6801,156100001.0
2007-03-07 08:28:00,0.68014,0.68014,0.68008,0.68012,64700001.0
2007-03-07 08:29:00,0.68016,0.6802,0.6801,0.6801,263499991.0
2007-03-07 08:30:00,0.68012,0.68015,0.68012,0.68015,143100002.0
2007-03-07 08:31:00,0.68011,0.68018,0.68007,0.68007,77500001.0
2007-03-07 08:32:00,0.68004,0.68014,0.68004,0.68014,196299997.0
2007-03-07 08:33:00,0.68014,0.68014,0.6801,0.68013,178600000.0
2007-03-07 08:34:00,0.68012,0.68015,0.6801,0.68015,77499999.0
2007-03-07 08:35:00,0.68013,0.68013,0.68012,0.68012,9700000.0
2007-03-07 08:36:00,0.68011,0.68011,0.68008,0.68008,71200002.0
2007-03-07 08:37:00,0.6801,0.6801,0.68001,0.6801,80600000.0
2007-03-07 08:38:00,0.68011,0.68015,0.6801,0.68013,69199999.0
2007-03-07 08:39:00,0.6801,0.68018,0.6801,0.68018,123900003.0
2007-03-07 08:40:00,0.68008,0.68008,0.67998,0.67998,126899999.0
2007-03-07 08:41:00,0.67986,0.67993,0.67986,0.67987,209899998.0
2007-03-07 08:42:00,0.6799,0.67997,0.6799,0.67991,216100004.0
2007-03-07 08:43:00,0.67987,0.67993,0.67986,0.67988,127800000.0
2007-03-07 08:44:00,0.67993,0.67997,0.6799,0.67997,153400000.0
2007-03-07 08:45:00,0.6799,0.68,0.67989,0.6799,222100000.0
2007-03-07 08:46:00,0.67988,0.67992,0.67983,0.67989,81899999.0
2007-03-07 08:47:00,0.67985,0.67987,0.67981,0.67982,70500002.0
2007-03-07 08:48:00,0.67978,0.67985,0.67975,0.67982,159199998.0
2007-03-07 08:49:00,0.6798,0.67987,0.67954,0.67962,232299997.0
2007-03-07 08:50:00,0.67979,0.67985,0.67972,0.67974,50900002.0
2007-03-07 08:51:00,0.67983,0.67983,0.67972,0.67972,153100003.0
2007-03-07 08:52:00,0.6797,0.67972,0.67969,0.6797,142299998.0
2007-03-07 08:53:00,0.67966,0.6797,0.67966,0.6797,103300000.0
2007-03-07 08:54:00,0.67973,0.67973,0.67955,0.67955,117800001.0
2007-03-07 08:55:00,0.67954,0.67954,0.67942,0.67944,166400002.0
2007-03-07 08:56:00,0.67955,0.67968,0.67955,0.67965,165499998.0
2007-03-07 08:57:00,0.67965,0.67977,0.67958,0.67977,179300005.0
2007-03-07 08:58:00,0.67979,0.6798,0.67975,0.67978,194799997.0
2007-03-07 08:59:00,0.67972,0.67976,0.67972,0.67973,211300004.0
2007-03-07 09:00:00,0.67973,0.67974,0.6797,0.67971,70999997.0
2007-03-07 09:01:00,0.67971,0.67977,0.67968,0.67973,96300000.0
2007-03-07 09:02:00,0.67974,0.67986,0.67974,0.67981,171700000.0
2007-03-07 09:03:00,0.67983,0.67985,0.67977,0.67979,161100003.0
2007-03-07 09:04:00,0.67982,0.67987,0.67978,0.67986,111900002.0
2007-03-07 09:05:00,0.67988,0.6799,0.67986,0.6799,54300000.0
2007-03-07 09:06:00,0.67995,0.68001,0.67995,0.67997,125399999.0
2007-03-07 09:07:00,0.68002,0.68002,0.67991,0.67993,107000001.0
2007-03-07 09:08:00,0.6799,0.6799,0.67979,0.67983,202699998.0
2007-03-07 09:09:00,0.67987,0.67987,0.67982,0.67982,84699999.0
2007-03-07 09:10:00,0.67979,0.67983,0.67977,0.67977,108400004.0
2007-03-07 09:11:00,0.67971,0.67975,0.67962,0.67962,188499999.0
2007-03-07 09:12:00,0.67961,0.67966,0.67955,0.67959,33800000.0
2007-03-07 09:13:00,0.6796,0.6796,0.67949,0.67957,235200002.0
2007-03-07 09:14:00,0.67952,0.67955,0.67952,0.67955,68600001.0
2007-03-07 09:15:00,0.67948,0.67958,0.67948,0.67958,93500003.0
2007-03-07 09:16:00,0.67961,0.67962,0.67954,0.67954,166700001.0
2007-03-07 09:17:00,0.67951,0.67959,0.67951,0.67953,140300003.0
2007-03-07 09:18:00,0.67954,0.67956,0.67948,0.67951,56400001.0
2007-03-07 09:19:00,0.67956,0.67956,0.67956,0.67956,3300000.0
2007-03-07 09:20:00,0.67965,0.67965,0.67965,0.67965,12700000.0
2007-03-07 09:21:00,0.6797,0.6797,0.67964,0.67967,153199998.0
2007-03-07 09:22:00,0.67966,0.67966,0.67959,0.67962,236500000.0
2007-03-07 09:23:00,0.67962,0.67967,0.67962,0.67965,142300001.0
2007-03-07 09:24:00,0.67964,0.67968,0.67958,0.67958,366300008.0
2007-03-07 09:25:00,0.67961,0.67965,0.67958,0.67965,172400001.0
2007-03-07 09:26:00,0.67963,0.67963,0.67944,0.67944,75600001.0
2007-03-07 09:27:00,0.67948,0.67949,0.6794,0.67944,123799998.0
2007-03-07 09:28:00,0.67943,0.67951,0.67943,0.67947,242300004.0
2007-03-07 09:29:00,0.6795,0.67953,0.67945,0.67945,157999996.0
2007-03-07 09:30:00,0.67958,0.67963,0.67958,0.67959,101100000.0
2007-03-07 09:31:00,0.67955,0.67963,0.67955,0.67963,155800004.0
2007-03-07 09:32:00,0.67962,0.67967,0.67955,0.67961,301899997.0
2007-03-07 09:33:00,0.67959,0.67965,0.67956,0.67958,176899998.0
2007-03-07 09:34:00,0.67956,0.67962,0.67951,0.67962,138999996.0
2007-03-07 09:35:00,0.6796,0.6797,0.6796,0.67965,140600003.0
2007-03-07 09:36:00,0.67962,0.67967,0.67956,0.67956,59899999.0
2007-03-07 09:37:00,0.67962,0.67965,0.67956,0.67957,90399998.0
2007-03-07 09:38:00,0.67963,0.67963,0.67957,0.67957,140900001.0
2007-03-07 09:39:00,0.67951,0.67962,0.67949,0.67955,229399993.0
2007-03-07 09:40:00,0.67958,0.67962,0.67955,0.67955,175500001.0
2007-03-07 09:41:00,0.67953,0.67953,0.67932,0.67932,103800000.0
2007-03-07 09:42:00,0.67932,0.67935,0.67921,0.67935,253200000.0
2007-03-07 09:43:00,0.67934,0.67941,0.6793,0.67941,83099998.0
2007-03-07 09:44:00,0.67936,0.67936,0.67927,0.67931,216599998.0
2007-03-07 09:45:00,0.67931,0.67943,0.67931,0.67943,89900000.0
2007-03-07 09:46:00,0.67946,0.67947,0.67939,0.67945,235599998.0
2007-03-07 09:47:00,0.67949,0.67949,0.67943,0.67943,94000000.0
2007-03-07 09:48:00,0.6794,0.67944,0.67938,0.67938,102799999.0
2007-03-07 09:49:00,0.67937,0.67942,0.67934,0.67935,90000000.0
2007-03-07 09:50:00,0.67944,0.6796,0.67944,0.67956,50300001.0
2007-03-07 09:51:00,0.67955,0.67959,0.67955,0.67957,146900003.0
2007-03-07 09:52:00,0.67958,0.67966,0.67952,0.67966,232099998.0
2007-03-07 09:53:00,0.67966,0.67966,0.67957,0.67965,252199998.0
2007-03-07 09:54:00,0.67965,0.67983,0.67965,0.67983,72900003.0
2007-03-07 09:55:00,0.67979,0.67982,0.67975,0.67979,204399996.0
2007-03-07 09:56:00,0.67979,0.67985,0.67977,0.67982,139800004.0
2007-03-07 09:57:00,0.67975,0.6798,0.67971,0.6798,146900003.0
2007-03-07 09:58:00,0.67982,0.67982,0.67978,0.6798,48400000.0
2007-03-07 09:59:00,0.6798,0.6798,0.67975,0.67975,80399999.0
2007-03-07 10:00:00,0.67973,0.67974,0.67969,0.67972,132099997.0
2007-03-07 10:01:00,0.67969,0.67976,0.67969,0.67976,32600001.0
2007-03-07 10:02:00,0.67977,0.67982,0.67975,0.67978,193900005.0
2007-03-07 10:03:00,0.67982,0.67998,0.67981,0.67998,156700000.0
2007-03-07 10:04:00,0.67996,0.67998,0.6799,0.67995,168299998.0
2007-03-07 10:05:00,0.67989,0.67992,0.67986,0.67992,171399997.0
2007-03-07 10:06:00,0.67992,0.67994,0.67987,0.67994,129300000.0
2007-03-07 10:07:00,0.67994,0.67998,0.67993,0.67996,109299999.0
2007-03-07 10:08:00,0.67992,0.67992,0.67982,0.67988,150699999.0
2007-03-07 10:09:00,0.67981,0.67986,0.67981,0.67981,180400002.0
2007-03-07 10:10:00,0.6798,0.6798,0.67978,0.6798,12800000.0
2007-03-07 10:11:00,0.67978,0.67978,0.67971,0.67972,111500001.0
2007-03-07 10:12:00,0.67971,0.67973,0.67971,0.67973,57599999.0
2007-03-07 10:13:00,0.67979,0.67986,0.67979,0.67982,180800004.0
2007-03-07 10:14:00,0.67981,0.67985,0.67973,0.67974,109800000.0
2007-03-07 10:15:00,0.67975,0.67977,0.6797,0.67972,196900000.0
2007-03-07 10:16:00,0.67977,0.67983,0.67977,0.6798,189300003.0
2007-03-07 10:17:00,0.67978,0.67986,0.67977,0.67983,205099998.0
2007-03-07 10:18:00,0.67987,0.6799,0.67979,0.67979,109200000.0
2007-03-07 10:19:00,0.67981,0.67981,0.67977,0.67978,93900000.0
2007-03-07 10:20:00,0.67974,0.67978,0.67971,0.67978,155600004.0
2007-03-07 10:21:00,0.67971,0.67974,0.67971,0.67974,28200000.0
2007-03-07 10:22:00,0.67978,0.67986,0.67976,0.67985,128600000.0
2007-03-07 10:23:00,0.67987,0.67991,0.67982,0.67989,160000001.0
2007-03-07 10:24:00,0.6798,0.67986,0.67979,0.67986,166100000.0
2007-03-07 10:25:00,0.67986,0.67988,0.6798,0.67988,105899999.0
2007-03-07 10:26:00,0.67987,0.6799,0.67983,0.67983,173500001.0
2007-03-07 10:27:00,0.67982,0.67988,0.67977,0.67985,108700001.0
2007-03-07 10:28:00,0.67982,0.67993,0.67981,0.67993,222099999.0
2007-03-07 10:29:00,0.67991,0.67997,0.6799,0.67992,237300002.0
2007-03-07 10:30:00,0.67991,0.67997,0.6799,0.67993,184099998.0
2007-03-07 10:31:00,0.67992,0.68,0.67991,0.67999,117600002.0
2007-03-07 10:32:00,0.67996,0.67997,0.67988,0.67993,277499998.0
2007-03-07 10:33:00,0.67993,0.67994,0.67987,0.67994,113600001.0
2007-03-07 10:34:00,0.67994,0.67994,0.67987,0.67988,105100000.0
2007-03-07 10:35:00,0.67992,0.68001,0.67985,0.68001,163200002.0
2007-03-07 10:36:00,0.68,0.68,0.67995,0.68,176099998.0
2007-03-07 10:37:00,0.67998,0.67998,0.67992,0.67992,205600000.0
2007-03-07 10:38:00,0.6799,0.67995,0.67989,0.67991,154000003.0
2007-03-07 10:39:00,0.67988,0.67992,0.67987,0.67992,71699999.0
2007-03-07 10:40:00,0.67994,0.67999,0.67994,0.67995,97099999.0
2007-03-07 10:41:00,0.67998,0.68005,0.67998,0.68002,129000003.0
2007-03-07 10:42:00,0.68001,0.68004,0.68,0.68,80400001.0
2007-03-07 10:43:00,0.68003,0.68003,0.67994,0.68,241500002.0
2007-03-07 10:44:00,0.67999,0.68007,0.67999,0.68007,22500000.0
2007-03-07 10:45:00,0.68006,0.68008,0.67999,0.68008,196400000.0
2007-03-07 10:46:00,0.68,0.68007,0.68,0.68002,199600000.0
2007-03-07 10:47:00,0.68007,0.68009,0.68004,0.68005,90900001.0
2007-03-07 10:48:00,0.68003,0.68005,0.67995,0.68,194400000.0
2007-03-07 10:49:00,0.67994,0.67994,0.67984,0.67993,169499997.0
2007-03-07 10:50:00,0.6799,0.6799,0.67976,0.67976,107700001.0
2007-03-07 10:51:00,0.6798,0.6798,0.67977,0.67978,113099999.0
2007-03-07 10:52:00,0.67977,0.6798,0.67977,0.6798,161099996.0
2007-03-07 10:53:00,0.67979,0.67984,0.67976,0.67977,160499998.0
2007-03-07 10:54:00,0.67978,0.67978,0.67974,0.67974,170699997.0
2007-03-07 10:55:00,0.67976,0.67982,0.67969,0.6798,131600000.0
2007-03-07 10:56:00,0.67971,0.67979,0.6797,0.67978,188700002.0
2007-03-07 10:57:00,0.67975,0.67984,0.67975,0.67982,129799999.0
2007-03-07 10:58:00,0.6799,0.68002,0.6799,0.68,126900002.0
2007-03-07 10:59:00,0.67997,0.68005,0.67996,0.68005,141600001.0
2007-03-07 11:00:00,0.68015,0.68037,0.68015,0.68037,120000000.0
2007-03-07 11:01:00,0.68037,0.68043,0.68035,0.6804,246700000.0
2007-03-07 11:02:00,0.68037,0.68044,0.68035,0.68035,71800000.0
2007-03-07 11:03:00,0.68037,0.68049,0.68036,0.68049,107900001.0
2007-03-07 11:04:00,0.68057,0.68068,0.68056,0.68068,216899999.0
2007-03-07 11:05:00,0.68066,0.68066,0.68057,0.68057,135800000.0
2007-03-07 11:06:00,0.68062,0.68063,0.68051,0.68051,128400001.0
2007-03-07 11:07:00,0.68046,0.68047,0.68038,0.68038,100700003.0
2007-03-07 11:08:00,0.68045,0.68045,0.68039,0.68042,44500000.0
2007-03-07 11:09:00,0.68035,0.68046,0.68035,0.68036,139100000.0
2007-03-07 11:10:00,0.68034,0.68034,0.68028,0.68028,14500000.0
2007-03-07 11:11:00,0.68032,0.68033,0.68028,0.68028,72699998.0
2007-03-07 11:12:00,0.68028,0.68035,0.68022,0.68034,69100001.0
2007-03-07 11:13:00,0.68033,0.68042,0.68031,0.68042,97899999.0
2007-03-07 11:14:00,0.68049,0.68054,0.68047,0.68052,197299999.0
2007-03-07 11:15:00,0.68054,0.68054,0.68041,0.68052,123199997.0
2007-03-07 11:16:00,0.68052,0.68052,0.68039,0.68045,221200000.0
2007-03-07 11:17:00,0.68045,0.68045,0.68038,0.68042,167200003.0
2007-03-07 11:18:00,0.68037,0.68043,0.68037,0.68043,118400003.0
2007-03-07 11:19:00,0.6804,0.68041,0.68027,0.6804,201699999.0
2007-03-07 11:20:00,0.68035,0.68036,0.68026,0.68026,142099999.0
2007-03-07 11:21:00,0.68031,0.68033,0.68025,0.68033,186600001.0
2007-03-07 11:22:00,0.68037,0.68043,0.68035,0.68041,228000001.0
2007-03-07 11:23:00,0.68043,0.68043,0.68034,0.68037,199999997.0
2007-03-07 11:24:00,0.68039,0.6804,0.68031,0.68036,121000003.0
2007-03-07 11:25:00,0.68031,0.68031,0.68028,0.68028,100499997.0
2007-03-07 11:26:00,0.6803,0.68043,0.6803,0.68043,38800000.0
2007-03-07 11:27:00,0.68042,0.68042,0.68038,0.68038,66999998.0
2007-03-07 11:28:00,0.68042,0.68045,0.68038,0.68045,150200000.0
2007-03-07 11:29:00,0.68043,0.68043,0.68036,0.68037,146399996.0
2007-03-07 11:30:00,0.6804,0.6804,0.68027,0.68031,156199997.0
2007-03-07 11:31:00,0.68022,0.68023,0.68019,0.6802,158800001.0
2007-03-07 11:32:00,0.68023,0.68023,0.68012,0.68018,130499999.0
2007-03-07 11:33:00,0.68016,0.68021,0.68014,0.68016,175599996.0
2007-03-07 11:34:00,0.6802,0.68024,0.68016,0.68018,94300001.0
2007-03-07 11:35:00,0.68012,0.6802,0.68012,0.68017,157300002.0
2007-03-07 11:36:00,0.68018,0.68021,0.6801,0.6801,237899995.0
2007-03-07 11:37:00,0.6801,0.68014,0.68007,0.68012,133600002.0
2007-03-07 11:38:00,0.68006,0.68007,0.68006,0.68007,16800000.0
2007-03-07 11:39:00,0.68003,0.68005,0.68,0.68005,89300001.0
2007-03-07 11:40:00,0.68007,0.68007,0.68005,0.68007,55199999.0
2007-03-07 11:41:00,0.68009,0.68011,0.68002,0.6801,85199998.0
2007-03-07 11:42:00,0.68008,0.68008,0.68004,0.68004,122800000.0
2007-03-07 11:43:00,0.68004,0.6802,0.68004,0.6802,141799998.0
2007-03-07 11:44:00,0.68018,0.68024,0.68017,0.68019,130300002.0
2007-03-07 11:45:00,0.68013,0.68019,0.68007,0.68009,237300003.0
2007-03-07 11:46:00,0.68007,0.6802,0.68005,0.68017,197299999.0
2007-03-07 11:47:00,0.68023,0.68027,0.68019,0.68019,195199994.0
2007-03-07 11:48:00,0.68019,0.68025,0.68016,0.68022,102500001.0
2007-03-07 11:49:00,0.68022,0.68028,0.68018,0.68028,120400000.0
2007-03-07 11:50:00,0.6802,0.68027,0.6802,0.68022,70700000.0
2007-03-07 11:51:00,0.68021,0.68027,0.6802,0.6802,198000001.0
2007-03-07 11:52:00,0.68019,0.6802,0.68012,0.68017,262900002.0
2007-03-07 11:53:00,0.68018,0.68024,0.68016,0.6802,164300000.0
2007-03-07 11:54:00,0.68017,0.68024,0.68017,0.68017,133700001.0
2007-03-07 11:55:00,0.6802,0.68027,0.68012,0.68012,189699998.0
2007-03-07 11:56:00,0.68011,0.68017,0.6801,0.68014,149300001.0
2007-03-07 11:57:00,0.68014,0.68017,0.68014,0.68017,158200001.0
2007-03-07 11:58:00,0.68013,0.68016,0.68007,0.68008,93200001.0
2007-03-07 11:59:00,0.6801,0.68011,0.68003,0.68008,119199998.0
2007-03-07 12:00:00,0.68001,0.68007,0.68001,0.68005,199699998.0
2007-03-07 12:01:00,0.68008,0.68009,0.68001,0.68004,136900001.0
2007-03-07 12:02:00,0.68011,0.68011,0.67998,0.68001,274500001.0
2007-03-07 12:03:00,0.68005,0.68005,0.67999,0.68002,55100000.0
2007-03-07 12:04:00,0.68003,0.68009,0.67999,0.67999,122600001.0
2007-03-07 12:05:00,0.67994,0.67996,0.67991,0.67996,72299999.0
2007-03-07 12:06:00,0.67998,0.68003,0.67997,0.67997,200000000.0
2007-03-07 12:07:00,0.67992,0.67992,0.67981,0.67981,186399999.0
2007-03-07 12:08:00,0.6799,0.6799,0.67984,0.67989,165299999.0
2007-03-07 12:09:00,0.6799,0.67994,0.67987,0.67987,186100002.0
2007-03-07 12:10:00,0.67986,0.67989,0.67986,0.67989,67800000.0
2007-03-07 12:11:00,0.67986,0.68001,0.67985,0.68001,151000000.0
2007-03-07 12:12:00,0.67999,0.68003,0.67996,0.68002,166400000.0
2007-03-07 12:13:00,0.67999,0.67999,0.67988,0.67988,93400001.0
2007-03-07 12:14:00,0.67991,0.67996,0.67989,0.67995,38800000.0
2007-03-07 12:15:00,0.6797,0.67983,0.6797,0.67983,51900001.0
2007-03-07 12:16:00,0.67994,0.67996,0.67985,0.67996,186800001.0
2007-03-07 12:17:00,0.67995,0.67995,0.67987,0.67995,153299999.0
2007-03-07 12:18:00,0.67994,0.67999,0.6799,0.67992,117000001.0
2007-03-07 12:19:00,0.67997,0.68007,0.67997,0.68,185499999.0
2007-03-07 12:20:00,0.68002,0.68005,0.67996,0.68003,153800001.0
2007-03-07 12:21:00,0.67998,0.68001,0.67995,0.67997,177100000.0
2007-03-07 12:22:00,0.67996,0.67996,0.67994,0.67995,85300001.0
2007-03-07 12:23:00,0.67993,0.67998,0.6799,0.67998,81800000.0
2007-03-07 12:24:00,0.68002,0.68004,0.68,0.68004,144800000.0
2007-03-07 12:25:00,0.68007,0.68009,0.68005,0.68009,91899997.0
2007-03-07 12:26:00,0.68006,0.68012,0.68005,0.68007,206599998.0
2007-03-07 12:27:00,0.68009,0.68018,0.68009,0.68017,284600006.0
2007-03-07 12:28:00,0.68015,0.68019,0.68011,0.68019,81599998.0
2007-03-07 12:29:00,0.68021,0.68026,0.6802,0.68021,127300001.0
2007-03-07 12:30:00,0.68019,0.68023,0.68016,0.68018,114599995.0
2007-03-07 12:31:00,0.68016,0.68018,0.6801,0.68012,139999998.0
2007-03-07 12:32:00,0.68008,0.68014,0.68005,0.68005,93099999.0
2007-03-07 12:33:00,0.68009,0.68011,0.68009,0.68011,29500001.0
2007-03-07 12:34:00,0.68009,0.68014,0.68007,0.6801,223900002.0
2007-03-07 12:35:00,0.68012,0.68014,0.68009,0.6801,175999995.0
2007-03-07 12:36:00,0.68001,0.68004,0.67992,0.68002,276800000.0
2007-03-07 12:37:00,0.68007,0.68012,0.68005,0.68011,118100001.0
2007-03-07 12:38:00,0.68008,0.68014,0.68008,0.68012,83100000.0
2007-03-07 12:39:00,0.68014,0.68014,0.68001,0.68008,133899999.0
2007-03-07 12:40:00,0.68002,0.68003,0.67998,0.67998,94000000.0
2007-03-07 12:41:00,0.68002,0.68009,0.68001,0.68003,114200000.0
2007-03-07 12:42:00,0.68001,0.6801,0.67999,0.68002,119600000.0
2007-03-07 12:43:00,0.68002,0.68002,0.67997,0.67997,82899999.0
2007-03-07 12:44:00,0.67993,0.67997,0.67993,0.67997,98300002.0
2007-03-07 12:45:00,0.67998,0.67998,0.6799,0.6799,108300003.0
2007-03-07 12:46:00,0.67994,0.67997,0.67991,0.67992,129500000.0
2007-03-07 12:47:00,0.67995,0.67995,0.6799,0.67995,104599998.0
2007-03-07 12:48:00,0.67992,0.67997,0.67986,0.67992,134300000.0
2007-03-07 12:49:00,0.67992,0.67996,0.6799,0.6799,123399999.0
2007-03-07 12:50:00,0.67991,0.67991,0.67972,0.67972,291699999.0
2007-03-07 12:51:00,0.67978,0.67983,0.67973,0.67983,141000000.0
2007-03-07 12:52:00,0.67987,0.67993,0.67985,0.67985,66299998.0
2007-03-07 12:53:00,0.67994,0.67994,0.67986,0.67994,109199997.0
2007-03-07 12:54:00,0.67991,0.67995,0.67989,0.67995,117999998.0
2007-03-07 12:55:00,0.67993,0.67993,0.67989,0.67989,25500001.0
2007-03-07 12:56:00,0.67988,0.67997,0.67988,0.67992,85400000.0
2007-03-07 12:57:00,0.67999,0.67999,0.67998,0.67998,57399999.0
2007-03-07 12:58:00,0.68004,0.6801,0.68004,0.68005,183699998.0
2007-03-07 12:59:00,0.68005,0.68014,0.68005,0.68009,85399999.0
2007-03-07 13:00:00,0.68014,0.6802,0.68012,0.68017,142999998.0
2007-03-07 13:01:00,0.68019,0.68019,0.6801,0.6801,109999999.0
2007-03-07 13:02:00,0.68015,0.68022,0.68015,0.68021,194499995.0
2007-03-07 13:03:00,0.68015,0.68029,0.68015,0.68029,177999999.0
2007-03-07 13:04:00,0.68026,0.68029,0.68024,0.68026,158599994.0
2007-03-07 13:05:00,0.68025,0.68025,0.68022,0.68022,78400002.0
2007-03-07 13:06:00,0.68023,0.68023,0.68009,0.68013,235799998.0
2007-03-07 13:07:00,0.68015,0.68022,0.68013,0.68018,153300000.0
2007-03-07 13:08:00,0.68022,0.68022,0.68017,0.68022,133900002.0
2007-03-07 13:09:00,0.6802,0.68026,0.68016,0.68026,133200001.0
2007-03-07 13:10:00,0.68016,0.68023,0.68014,0.68023,222600003.0
2007-03-07 13:11:00,0.68031,0.68031,0.68017,0.68017,96499999.0
2007-03-07 13:12:00,0.68022,0.68027,0.68022,0.68026,106599999.0
2007-03-07 13:13:00,0.68026,0.68029,0.68021,0.68023,163100002.0
2007-03-07 13:14:00,0.68025,0.6803,0.68024,0.68025,189699998.0
2007-03-07 13:15:00,0.68018,0.68027,0.68017,0.68027,98699999.0
2007-03-07 13:16:00,0.68029,0.68035,0.68026,0.68028,179399996.0
2007-03-07 13:17:00,0.68034,0.68038,0.68026,0.68038,236899995.0
2007-03-07 13:18:00,0.68035,0.68041,0.68035,0.68037,203699998.0
2007-03-07 13:19:00,0.68033,0.68034,0.68028,0.68034,97499997.0
2007-03-07 13:20:00,0.68033,0.68035,0.68032,0.68033,154800001.0
2007-03-07 13:21:00,0.6803,0.68032,0.6803,0.68032,35100001.0
2007-03-07 13:22:00,0.68031,0.68034,0.68031,0.68034,4400000.0
2007-03-07 13:23:00,0.68041,0.68048,0.68041,0.68046,93800000.0
2007-03-07 13:24:00,0.68043,0.6805,0.68043,0.6805,58100000.0
2007-03-07 13:25:00,0.68047,0.68049,0.68042,0.68042,125200002.0
2007-03-07 13:26:00,0.68044,0.68047,0.68039,0.68045,73999999.0
2007-03-07 13:27:00,0.68045,0.68051,0.6804,0.68045,148600003.0
2007-03-07 13:28:00,0.68038,0.68042,0.68034,0.68037,106100002.0
2007-03-07 13:29:00,0.68038,0.68043,0.68035,0.68043,70200002.0
2007-03-07 13:30:00,0.68044,0.68044,0.68036,0.68037,155300000.0
2007-03-07 13:31:00,0.68036,0.6804,0.68033,0.68038,63400000.0
2007-03-07 13:32:00,0.68041,0.68041,0.68031,0.68036,107000002.0
2007-03-07 13:33:00,0.68035,0.68045,0.68035,0.68045,76800000.0
2007-03-07 13:34:00,0.68047,0.68058,0.68047,0.68056,110799998.0
2007-03-07 13:35:00,0.68053,0.6806,0.68053,0.68059,122599999.0
2007-03-07 13:36:00,0.68066,0.68066,0.68051,0.68059,149500001.0
2007-03-07 13:37:00,0.68059,0.68063,0.68053,0.68063,45400001.0
2007-03-07 13:38:00,0.68061,0.68062,0.68053,0.68057,197900002.0
2007-03-07 13:39:00,0.68057,0.68062,0.68053,0.68053,201200005.0
2007-03-07 13:40:00,0.68056,0.6806,0.68046,0.6806,107800001.0
2007-03-07 13:41:00,0.68056,0.68056,0.68051,0.68051,34200000.0
2007-03-07 13:42:00,0.68057,0.68064,0.68056,0.68062,169100003.0
2007-03-07 13:43:00,0.68056,0.68056,0.68051,0.68051,176500001.0
2007-03-07 13:44:00,0.68056,0.68061,0.68055,0.68058,90400002.0
2007-03-07 13:45:00,0.68056,0.68061,0.68053,0.68053,170200002.0
2007-03-07 13:46:00,0.68054,0.68056,0.68054,0.68056,172300003.0
2007-03-07 13:47:00,0.68058,0.68059,0.68053,0.68055,309800001.0
2007-03-07 13:48:00,0.68058,0.6806,0.68052,0.68054,82100000.0
2007-03-07 13:49:00,0.68055,0.68055,0.68047,0.68052,25400000.0
2007-03-07 13:50:00,0.6805,0.68057,0.6805,0.68055,158800000.0
2007-03-07 13:51:00,0.68052,0.68056,0.68048,0.68051,142000000.0
2007-03-07 13:52:00,0.68048,0.68053,0.68048,0.68051,186800000.0
2007-03-07 13:53:00,0.68057,0.68057,0.68048,0.68054,150499997.0
2007-03-07 13:54:00,0.68055,0.68057,0.6805,0.68053,181800000.0
2007-03-07 13:55:00,0.68055,0.68055,0.68045,0.68051,125000000.0
2007-03-07 13:56:00,0.68049,0.68057,0.68049,0.68056,91400002.0
2007-03-07 13:57:00,0.68049,0.68051,0.68047,0.6805,65500000.0
2007-03-07 13:58:00,0.68051,0.68054,0.68048,0.68054,157400001.0
2007-03-07 13:59:00,0.68051,0.68053,0.6805,0.68052,156500003.0
2007-03-07 14:00:00,0.68052,0.68057,0.68048,0.68057,205299999.0
2007-03-07 14:01:00,0.68052,0.68052,0.68038,0.68038,146900001.0
2007-03-07 14:02:00,0.6804,0.6804,0.68029,0.68038,20100000.0
2007-03-07 14:03:00,0.68037,0.68037,0.68033,0.68033,16900000.0
2007-03-07 14:04:00,0.68039,0.68044,0.68037,0.68044,123000000.0
2007-03-07 14:05:00,0.68038,0.6804,0.68038,0.68038,81100000.0
2007-03-07 14:06:00,0.68043,0.68044,0.68038,0.68043,193999999.0
2007-03-07 14:07:00,0.68036,0.68042,0.68034,0.68035,112199999.0
2007-03-07 14:08:00,0.6804,0.68043,0.68032,0.68043,142200001.0
2007-03-07 14:09:00,0.68042,0.68048,0.68039,0.68048,189600001.0
2007-03-07 14:10:00,0.68049,0.68049,0.68038,0.68045,155600004.0
2007-03-07 14:11:00,0.6804,0.6804,0.6804,0.6804,65599998.0
2007-03-07 14:12:00,0.68044,0.68046,0.68039,0.68043,141100000.0
2007-03-07 14:13:00,0.68043,0.68048,0.68039,0.68048,138699999.0
2007-03-07 14:14:00,0.68045,0.68051,0.68039,0.68051,223100001.0
2007-03-07 14:15:00,0.68051,0.68054,0.68051,0.68054,32100000.0
2007-03-07 14:16:00,0.68057,0.68057,0.68052,0.68052,53999999.0
2007-03-07 14:17:00,0.68056,0.68058,0.68056,0.68057,71600001.0
2007-03-07 14:18:00,0.68052,0.68052,0.68042,0.6805,277000000.0
2007-03-07 14:19:00,0.68051,0.68051,0.68039,0.68048,164399998.0
2007-03-07 14:20:00,0.68049,0.68058,0.68046,0.68058,167300004.0
2007-03-07 14:21:00,0.68059,0.68059,0.68054,0.68055,157999998.0
2007-03-07 14:22:00,0.68052,0.68058,0.68052,0.68058,60599998.0
2007-03-07 14:23:00,0.68053,0.68054,0.68047,0.68054,93300000.0
2007-03-07 14:24:00,0.68052,0.68057,0.68051,0.68055,242900001.0
2007-03-07 14:25:00,0.68053,0.68053,0.68043,0.68047,137400002.0
2007-03-07 14:26:00,0.68048,0.68049,0.68044,0.68046,147999999.0
2007-03-07 14:27:00,0.68045,0.68045,0.68036,0.68038,284599996.0
2007-03-07 14:28:00,0.68038,0.68041,0.68037,0.6804,73400001.0
2007-03-07 14:29:00,0.68038,0.68042,0.68031,0.68042,114300000.0
2007-03-07 14:30:00,0.68039,0.68046,0.68039,0.68045,129200004.0
2007-03-07 14:31:00,0.68044,0.68048,0.68039,0.68039,114799997.0
2007-03-07 14:32:00,0.68042,0.68043,0.68042,0.68043,48399999.0
2007-03-07 14:33:00,0.68042,0.68047,0.6804,0.6804,82199999.0
2007-03-07 14:34:00,0.68048,0.68052,0.68045,0.68045,139800002.0
2007-03-07 14:35:00,0.68043,0.68048,0.68043,0.68043,60700001.0
2007-03-07 14:36:00,0.68047,0.68052,0.68046,0.68049,169999999.0
2007-03-07 14:37:00,0.68051,0.68051,0.68044,0.68045,171099997.0
2007-03-07 14:38:00,0.6805,0.68051,0.6804,0.6805,134800001.0
2007-03-07 14:39:00,0.68051,0.68056,0.68048,0.68055,181000004.0
2007-03-07 14:40:00,0.68057,0.68057,0.68053,0.68054,158300000.0
2007-03-07 14:41:00,0.68059,0.68076,0.68059,0.68076,64900001.0
2007-03-07 14:42:00,0.68079,0.68081,0.68071,0.68072,107500001.0
2007-03-07 14:43:00,0.68068,0.6807,0.68063,0.6807,158299998.0
2007-03-07 14:44:00,0.68073,0.68073,0.68064,0.68068,109700000.0
2007-03-07 14:45:00,0.68071,0.68075,0.6807,0.68073,196599997.0
2007-03-07 14:46:00,0.6808,0.68083,0.6808,0.6808,112300000.0
2007-03-07 14:47:00,0.68078,0.68085,0.68078,0.6808,209899997.0
2007-03-07 14:48:00,0.68083,0.68086,0.68074,0.6808,142700001.0
2007-03-07 14:49:00,0.68082,0.68087,0.68079,0.68085,289900006.0
2007-03-07 14:50:00,0.68089,0.681,0.68085,0.68097,125000001.0
2007-03-07 14:51:00,0.68095,0.68101,0.68095,0.68099,151099999.0
2007-03-07 14:52:00,0.68099,0.68108,0.68099,0.68105,147800003.0
2007-03-07 14:53:00,0.68103,0.68103,0.68094,0.681,166200002.0
2007-03-07 14:54:00,0.68098,0.68098,0.68095,0.68097,118999999.0
2007-03-07 14:55:00,0.68095,0.68099,0.68095,0.68099,93900001.0
2007-03-07 14:56:00,0.68095,0.68098,0.68087,0.68093,134800004.0
2007-03-07 14:57:00,0.68094,0.681,0.68093,0.68095,142899999.0
2007-03-07 14:58:00,0.68099,0.68099,0.68094,0.68095,111099999.0
2007-03-07 14:59:00,0.68092,0.68098,0.68092,0.68098,133499999.0
2007-03-07 15:00:00,0.68095,0.68097,0.68094,0.68094,62200000.0
2007-03-07 15:01:00,0.68098,0.681,0.68092,0.681,139599998.0
2007-03-07 15:02:00,0.68102,0.68102,0.68094,0.68094,205499999.0
2007-03-07 15:03:00,0.68093,0.68102,0.68093,0.68098,153700000.0
2007-03-07 15:04:00,0.68099,0.68109,0.68099,0.68109,222700003.0
2007-03-07 15:05:00,0.68109,0.68109,0.68103,0.68103,116999997.0
2007-03-07 15:06:00,0.68103,0.68111,0.68103,0.6811,123100002.0
2007-03-07 15:07:00,0.68115,0.68118,0.68112,0.68112,118200001.0
2007-03-07 15:08:00,0.68112,0.68117,0.6811,0.6811,214800001.0
2007-03-07 15:09:00,0.68115,0.68119,0.68115,0.68115,116299998.0
2007-03-07 15:10:00,0.68114,0.68118,0.68111,0.68111,138299998.0
2007-03-07 15:11:00,0.68115,0.6812,0.68115,0.68116,73600002.0
2007-03-07 15:12:00,0.68113,0.68113,0.68105,0.68107,83100001.0
2007-03-07 15:13:00,0.68102,0.68108,0.68102,0.68102,126900001.0
2007-03-07 15:14:00,0.68102,0.68112,0.68102,0.68105,70100002.0
2007-03-07 15:15:00,0.68101,0.68118,0.68101,0.68117,201799997.0
2007-03-07 15:16:00,0.68106,0.68108,0.68099,0.68099,163199999.0
2007-03-07 15:17:00,0.68098,0.68098,0.68087,0.68087,53399999.0
2007-03-07 15:18:00,0.68081,0.68087,0.68077,0.68085,204399998.0
2007-03-07 15:19:00,0.68081,0.68085,0.68081,0.68082,255000001.0
2007-03-07 15:20:00,0.68085,0.68086,0.68077,0.68077,140600000.0
2007-03-07 15:21:00,0.6808,0.6808,0.6808,0.6808,31800000.0
2007-03-07 15:22:00,0.68078,0.68083,0.68078,0.68083,136300002.0
2007-03-07 15:23:00,0.68078,0.68087,0.68075,0.68075,120500002.0
2007-03-07 15:24:00,0.68076,0.68076,0.68071,0.68075,99800000.0
2007-03-07 15:25:00,0.68069,0.68073,0.68069,0.6807,39800000.0
2007-03-07 15:26:00,0.68076,0.68076,0.68061,0.68065,124200001.0
2007-03-07 15:27:00,0.68064,0.68072,0.68064,0.68067,83000001.0
2007-03-07 15:28:00,0.68077,0.68077,0.68072,0.68072,133300002.0
2007-03-07 15:29:00,0.6807,0.6807,0.68061,0.68062,215900001.0
2007-03-07 15:30:00,0.68064,0.68068,0.68064,0.68064,59800001.0
2007-03-07 15:31:00,0.68062,0.68065,0.68062,0.68065,106599998.0
2007-03-07 15:32:00,0.68066,0.68066,0.68065,0.68065,46100000.0
2007-03-07 15:33:00,0.68063,0.68063,0.68057,0.68057,257200001.0
2007-03-07 15:34:00,0.68065,0.68065,0.68055,0.68055,66900000.0
2007-03-07 15:35:00,0.68064,0.68065,0.6806,0.68065,338500001.0
2007-03-07 15:36:00,0.68064,0.68066,0.6806,0.68065,86499999.0
2007-03-07 15:37:00,0.68059,0.68059,0.68051,0.68051,163099999.0
2007-03-07 15:38:00,0.68051,0.68051,0.68044,0.6805,102800001.0
2007-03-07 15:39:00,0.68053,0.68057,0.68053,0.68056,19600000.0
2007-03-07 15:40:00,0.68056,0.68058,0.68053,0.68056,67999998.0
2007-03-07 15:41:00,0.68055,0.68055,0.68045,0.68045,280000001.0
2007-03-07 15:42:00,0.6805,0.68052,0.68047,0.68052,82300000.0
2007-03-07 15:43:00,0.68047,0.68048,0.68044,0.68044,120699998.0
2007-03-07 15:44:00,0.68042,0.68052,0.68042,0.68048,93800002.0
2007-03-07 15:45:00,0.68044,0.68053,0.68043,0.68046,216800001.0
2007-03-07 15:46:00,0.68045,0.68048,0.68042,0.68047,93200001.0
2007-03-07 15:47:00,0.68044,0.68049,0.68039,0.68044,144200003.0
2007-03-07 15:48:00,0.68047,0.68061,0.68047,0.68057,195999999.0
2007-03-07 15:49:00,0.68061,0.68069,0.68057,0.68063,134800000.0
2007-03-07 15:50:00,0.68063,0.68069,0.6806,0.6806,176900000.0
2007-03-07 15:51:00,0.68065,0.68065,0.68059,0.68059,128600001.0
2007-03-07 15:52:00,0.68058,0.68063,0.68052,0.68052,225600003.0
2007-03-07 15:53:00,0.68057,0.68063,0.68057,0.6806,64000000.0
2007-03-07 15:54:00,0.68059,0.6806,0.68053,0.68053,124400002.0
2007-03-07 15:55:00,0.68053,0.68058,0.68053,0.68057,70900001.0
2007-03-07 15:56:00,0.68058,0.68065,0.68055,0.68061,47100000.0
2007-03-07 15:57:00,0.68066,0.68066,0.6806,0.68061,72700001.0
2007-03-07 15:58:00,0.6806,0.68067,0.6806,0.68063,111299995.0
2007-03-07 15:59:00,0.68055,0.68055,0.68055,0.68055,10300000.0
2007-03-07 16:00:00,0.68057,0.68061,0.68048,0.68053,94499999.0
2007-03-07 16:01:00,0.68055,0.68055,0.68055,0.68055,12800000.0
2007-03-07 16:02:00,0.68051,0.68051,0.68041,0.68044,41500001.0
2007-03-07 16:03:00,0.68046,0.68046,0.68041,0.68042,77300001.0
2007-03-07 16:04:00,0.68041,0.68046,0.68036,0.68046,171000002.0
2007-03-07 16:05:00,0.68045,0.68053,0.68043,0.68047,217100000.0
2007-03-07 16:06:00,0.68048,0.68053,0.68044,0.6805,136500000.0
2007-03-07 16:07:00,0.68047,0.68049,0.68041,0.68041,148400000.0
2007-03-07 16:08:00,0.68037,0.68042,0.68036,0.68042,240999999.0
2007-03-07 16:09:00,0.68039,0.68046,0.68039,0.68044,136800001.0
2007-03-07 16:10:00,0.68044,0.68048,0.68044,0.68046,121900001.0
2007-03-07 16:11:00,0.68048,0.68058,0.68048,0.68058,78299999.0
2007-03-07 16:12:00,0.68058,0.68061,0.68058,0.68059,106699998.0
2007-03-07 16:13:00,0.68059,0.6806,0.68055,0.68055,214099998.0
2007-03-07 16:14:00,0.68062,0.68068,0.68062,0.68064,208299998.0
2007-03-07 16:15:00,0.68063,0.68067,0.68063,0.68067,83099998.0
2007-03-07 16:16:00,0.68072,0.68077,0.68068,0.68077,259600005.0
2007-03-07 16:17:00,0.68063,0.68069,0.68063,0.68064,96699999.0
2007-03-07 16:18:00,0.68066,0.68068,0.6806,0.6806,180699999.0
2007-03-07 16:19:00,0.68065,0.68068,0.68063,0.68068,46800000.0
2007-03-07 16:20:00,0.68065,0.68065,0.68063,0.68065,95000001.0
2007-03-07 16:21:00,0.68065,0.68067,0.6806,0.6806,36100000.0
2007-03-07 16:22:00,0.68064,0.68071,0.68059,0.68071,79399999.0
2007-03-07 16:23:00,0.68067,0.68068,0.68061,0.68068,126100001.0
2007-03-07 16:24:00,0.68065,0.6807,0.68063,0.68064,200399998.0
2007-03-07 16:25:00,0.68063,0.68075,0.68063,0.68075,90700002.0
2007-03-07 16:26:00,0.68072,0.68075,0.68068,0.68075,108500000.0
2007-03-07 16:27:00,0.68073,0.68075,0.68067,0.68067,122200000.0
2007-03-07 16:28:00,0.68067,0.68073,0.68067,0.6807,36600000.0
2007-03-07 16:29:00,0.68071,0.68073,0.68068,0.68068,64299998.0
2007-03-07 16:30:00,0.68069,0.68076,0.68069,0.68072,120800000.0
2007-03-07 16:31:00,0.68072,0.68077,0.6807,0.68075,185000000.0
2007-03-07 16:32:00,0.68069,0.6807,0.68066,0.6807,201399999.0
2007-03-07 16:33:00,0.68069,0.68071,0.68069,0.68071,22400000.0
2007-03-07 16:34:00,0.68074,0.68074,0.68065,0.68068,167499998.0
2007-03-07 16:35:00,0.68075,0.68075,0.68064,0.68071,79999999.0
2007-03-07 16:36:00,0.6807,0.68077,0.6807,0.68072,149299999.0
2007-03-07 16:37:00,0.68072,0.68079,0.68072,0.68073,105400001.0
2007-03-07 16:38:00,0.68073,0.68076,0.6807,0.68072,147800000.0
2007-03-07 16:39:00,0.68074,0.68078,0.68068,0.68068,122499998.0
2007-03-07 16:40:00,0.6807,0.6807,0.68063,0.68067,55000000.0
2007-03-07 16:41:00,0.68065,0.68073,0.68065,0.68073,263400000.0
2007-03-07 16:42:00,0.68075,0.68075,0.68068,0.6807,142500002.0
2007-03-07 16:43:00,0.6807,0.68078,0.6807,0.68078,146699999.0
2007-03-07 16:44:00,0.68075,0.6808,0.68075,0.6808,102200001.0
2007-03-07 16:45:00,0.68076,0.68081,0.68075,0.68075,91000000.0
2007-03-07 16:46:00,0.68076,0.68083,0.68075,0.68083,166599998.0
2007-03-07 16:47:00,0.68083,0.68085,0.68082,0.68082,129400001.0
2007-03-07 16:48:00,0.68082,0.68083,0.68076,0.68077,169900000.0
2007-03-07 16:49:00,0.68076,0.68082,0.68075,0.68075,193700001.0
2007-03-07 16:50:00,0.68082,0.68088,0.68081,0.68082,133600000.0
2007-03-07 16:51:00,0.68085,0.68085,0.68083,0.68083,119200001.0
2007-03-07 16:52:00,0.68088,0.68097,0.68088,0.68093,145400000.0
2007-03-07 16:53:00,0.68097,0.68098,0.68094,0.68096,111399998.0
2007-03-07 16:54:00,0.68094,0.68104,0.68094,0.68102,82899998.0
2007-03-07 16:55:00,0.68106,0.68106,0.68101,0.68101,26900001.0
2007-03-07 16:56:00,0.68102,0.68113,0.68102,0.68107,170800004.0
2007-03-07 16:57:00,0.6811,0.6811,0.681,0.68107,175300002.0
2007-03-07 16:58:00,0.68099,0.68105,0.68098,0.68103,119600000.0
2007-03-07 16:59:00,0.681,0.681,0.68096,0.68096,140500001.0
2007-03-07 17:00:00,0.68094,0.68102,0.68089,0.68089,150300005.0
2007-03-07 17:01:00,0.68092,0.68096,0.68091,0.68091,204599994.0
2007-03-07 17:02:00,0.68085,0.68086,0.68079,0.68084,116300003.0
2007-03-07 17:03:00,0.68076,0.68085,0.6807,0.68077,168000001.0
2007-03-07 17:04:00,0.68072,0.68085,0.68072,0.68074,345800005.0
2007-03-07 17:05:00,0.6807,0.68078,0.6807,0.68075,245499999.0
2007-03-07 17:06:00,0.68074,0.68076,0.68074,0.68075,225200003.0
2007-03-07 17:07:00,0.68073,0.68075,0.6807,0.68075,172700000.0
2007-03-07 17:08:00,0.68073,0.68075,0.68073,0.68075,125499998.0
2007-03-07 17:09:00,0.68077,0.68081,0.68074,0.68077,86200003.0
2007-03-07 17:10:00,0.68081,0.68081,0.68074,0.68081,85999999.0
2007-03-07 17:11:00,0.68075,0.68079,0.68073,0.68079,105799998.0
2007-03-07 17:12:00,0.6808,0.6808,0.6808,0.6808,22000000.0
2007-03-07 17:13:00,0.68081,0.68083,0.68071,0.68076,144600000.0
2007-03-07 17:14:00,0.68077,0.68083,0.68076,0.68083,143500000.0
2007-03-07 17:15:00,0.68085,0.68087,0.6808,0.68083,160999998.0
2007-03-07 17:16:00,0.68085,0.68087,0.6808,0.68082,206900003.0
2007-03-07 17:17:00,0.6808,0.68088,0.6808,0.68083,210800003.0
2007-03-07 17:18:00,0.68081,0.68089,0.68078,0.6808,124900003.0
2007-03-07 17:19:00,0.68082,0.68088,0.68077,0.68077,166600002.0
2007-03-07 17:20:00,0.68083,0.68085,0.68076,0.68076,137299998.0
2007-03-07 17:21:00,0.68078,0.68078,0.68058,0.6806,139200000.0
2007-03-07 17:22:00,0.68064,0.68072,0.68059,0.68071,136399997.0
2007-03-07 17:23:00,0.68071,0.68072,0.68065,0.68065,128200004.0
2007-03-07 17:24:00,0.68069,0.68078,0.68065,0.68069,66200001.0
2007-03-07 17:25:00,0.68066,0.68075,0.68063,0.68075,114700001.0
2007-03-07 17:26:00,0.68075,0.68075,0.68065,0.6807,163199999.0
2007-03-07 17:27:00,0.68072,0.68074,0.68071,0.68072,123799997.0
2007-03-07 17:28:00,0.68074,0.68075,0.6807,0.68075,270200000.0
2007-03-07 17:29:00,0.68074,0.68074,0.68065,0.68071,128899998.0
2007-03-07 17:30:00,0.68075,0.68075,0.68069,0.68071,281000007.0
2007-03-07 17:31:00,0.68073,0.68073,0.68068,0.68071,86099999.0
2007-03-07 17:32:00,0.68071,0.68075,0.68071,0.68075,64600001.0
2007-03-07 17:33:00,0.68078,0.68078,0.6807,0.68073,282199998.0
2007-03-07 17:34:00,0.68072,0.68079,0.68072,0.68077,256199998.0
2007-03-07 17:35:00,0.68082,0.68082,0.68075,0.6808,96400001.0
2007-03-07 17:36:00,0.68073,0.6808,0.68073,0.68075,206099998.0
2007-03-07 17:37:00,0.68076,0.68083,0.68076,0.6808,100500000.0
2007-03-07 17:38:00,0.6808,0.6808,0.6808,0.6808,73499998.0
2007-03-07 17:39:00,0.68084,0.6809,0.68084,0.68087,72200001.0
2007-03-07 17:40:00,0.68082,0.68088,0.68082,0.68088,233599993.0
2007-03-07 17:41:00,0.68086,0.68095,0.68086,0.68093,196200002.0
2007-03-07 17:42:00,0.68089,0.6809,0.68088,0.68089,92700002.0
2007-03-07 17:43:00,0.68093,0.68093,0.68082,0.68084,130500001.0
2007-03-07 17:44:00,0.68085,0.68094,0.68085,0.68094,109400001.0
2007-03-07 17:45:00,0.68091,0.68098,0.68089,0.68098,196899998.0
2007-03-07 17:46:00,0.68102,0.68103,0.68102,0.68103,40500000.0
2007-03-07 17:47:00,0.68096,0.68096,0.6809,0.68092,128399997.0
2007-03-07 17:48:00,0.68079,0.6808,0.68075,0.6808,150399999.0
2007-03-07 17:49:00,0.68087,0.68092,0.68087,0.68092,92500000.0
2007-03-07 17:50:00,0.68092,0.68096,0.68086,0.68096,173499998.0
2007-03-07 17:51:00,0.68102,0.68112,0.681,0.6811,208800001.0
2007-03-07 17:52:00,0.6811,0.68112,0.68102,0.6811,119299999.0
2007-03-07 17:53:00,0.68107,0.68115,0.68106,0.68115,87499999.0
2007-03-07 17:54:00,0.6812,0.68122,0.68118,0.68122,88299999.0
2007-03-07 17:55:00,0.68114,0.68114,0.68114,0.68114,94099998.0
2007-03-07 17:56:00,0.68109,0.68115,0.68109,0.68115,85999999.0
2007-03-07 17:57:00,0.68118,0.6812,0.68116,0.68119,121800001.0
2007-03-07 17:58:00,0.68124,0.68124,0.68119,0.68121,167600001.0
2007-03-07 17:59:00,0.68117,0.68117,0.68087,0.68087,139800001.0
2007-03-07 18:00:00,0.68087,0.68088,0.68079,0.68082,146599998.0
2007-03-07 18:01:00,0.68083,0.68086,0.68074,0.68074,1315800000.0
2007-03-07 18:02:00,0.68072,0.68073,0.68065,0.68067,1521800002.0
2007-03-07 18:03:00,0.68061,0.68076,0.68061,0.68069,1812199999.0
2007-03-07 18:04:00,0.68072,0.68076,0.68066,0.68076,799100009.0
2007-03-07 18:05:00,0.68073,0.68075,0.6807,0.68073,1364300002.0
2007-03-07 18:06:00,0.68073,0.68075,0.68067,0.68071,1522500005.0
2007-03-07 18:09:00,0.68072,0.68077,0.68069,0.68077,1006700002.0
2007-03-07 18:10:00,0.68079,0.68079,0.68069,0.68071,879899998.0
2007-03-07 18:11:00,0.68065,0.68075,0.68063,0.68075,897600000.0
2007-03-07 18:12:00,0.68077,0.68088,0.68076,0.68079,1098099998.0
2007-03-07 18:13:00,0.68082,0.68088,0.68081,0.68083,844500002.0
2007-03-07 18:14:00,0.68083,0.68087,0.68073,0.6808,1692200001.0
2007-03-07 18:16:00,0.68075,0.6808,0.68064,0.68064,1011099999.0
2007-03-07 18:17:00,0.6806,0.68062,0.68049,0.68058,712999995.0
2007-03-07 18:18:00,0.68059,0.68064,0.68056,0.68057,847200003.0
2007-03-07 18:19:00,0.68056,0.68061,0.68049,0.68057,716700005.0
2007-03-07 18:20:00,0.6806,0.68065,0.68055,0.68063,668000002.0
2007-03-07 18:21:00,0.68061,0.68066,0.68057,0.6806,938299996.0
2007-03-07 18:22:00,0.68068,0.68073,0.68066,0.6807,1156999991.0
2007-03-07 18:23:00,0.68069,0.68071,0.68061,0.68063,1295499998.0
2007-03-07 18:24:00,0.68062,0.68075,0.68062,0.68064,993899995.0
2007-03-07 18:25:00,0.68064,0.68072,0.68062,0.68065,918399997.0
2007-03-07 18:26:00,0.6807,0.68071,0.68062,0.68066,962100000.0
2007-03-07 18:27:00,0.68066,0.6807,0.68063,0.68068,687600001.0
2007-03-07 18:28:00,0.68069,0.68075,0.68068,0.68071,728700007.0
2007-03-07 18:29:00,0.68064,0.68069,0.68055,0.68063,843200005.0
2007-03-07 18:30:00,0.68065,0.68069,0.68059,0.68065,680900002.0
2007-03-07 18:31:00,0.68059,0.6806,0.68053,0.68058,443299994.0
2007-03-07 18:32:00,0.68058,0.68059,0.68049,0.68053,874099998.0
2007-03-07 18:33:00,0.68053,0.68059,0.68051,0.68056,911300000.0
2007-03-07 18:34:00,0.68056,0.68068,0.68055,0.68055,1281199997.0
2007-03-07 18:35:00,0.6807,0.68073,0.68064,0.68068,527800007.0
2007-03-07 18:36:00,0.68065,0.68071,0.68065,0.68066,222900004.0
2007-03-07 18:37:00,0.68067,0.6807,0.6806,0.6807,424500000.0
2007-03-07 18:38:00,0.68065,0.68069,0.68065,0.68067,381200002.0
2007-03-07 18:39:00,0.68068,0.68068,0.68061,0.68063,382500002.0
2007-03-07 18:40:00,0.68066,0.68071,0.68063,0.68067,499199995.0
2007-03-07 18:41:00,0.68067,0.68074,0.68065,0.68073,873099991.0
2007-03-07 18:42:00,0.68072,0.68077,0.68066,0.68071,412500004.0
2007-03-07 18:43:00,0.68071,0.68077,0.68069,0.68069,240999999.0
2007-03-07 18:44:00,0.68068,0.68068,0.68057,0.68057,784699993.0
2007-03-07 18:45:00,0.68058,0.68065,0.68052,0.68052,503800000.0
2007-03-07 18:46:00,0.6806,0.68069,0.6806,0.68069,168800000.0
2007-03-07 18:47:00,0.68075,0.68079,0.68073,0.68079,147800002.0
2007-03-07 18:48:00,0.68082,0.68085,0.68075,0.68081,348299999.0
2007-03-07 18:49:00,0.68076,0.68089,0.68076,0.68085,140699998.0
2007-03-07 18:50:00,0.68076,0.68081,0.68072,0.6808,73699999.0
2007-03-07 18:51:00,0.68074,0.6808,0.68073,0.68075,362799999.0
2007-03-07 18:52:00,0.68076,0.68076,0.68071,0.68075,562299993.0
2007-03-07 18:53:00,0.68071,0.68071,0.6806,0.68061,557200001.0
2007-03-07 18:54:00,0.68069,0.68078,0.68068,0.68078,325500002.0
2007-03-07 18:55:00,0.68074,0.6808,0.68072,0.68072,589099994.0
2007-03-07 18:56:00,0.68073,0.68081,0.68071,0.68073,346800007.0
2007-03-07 18:57:00,0.68073,0.68073,0.68061,0.68061,389799998.0
2007-03-07 18:58:00,0.6806,0.68065,0.6806,0.68062,1026200005.0
2007-03-07 18:59:00,0.6806,0.68065,0.68054,0.68054,641999999.0
2007-03-07 19:00:00,0.6805,0.68058,0.6805,0.68058,532499996.0
2007-03-07 19:01:00,0.68054,0.68062,0.68053,0.68058,220900001.0
2007-03-07 19:02:00,0.68057,0.68062,0.68056,0.68056,426299995.0
2007-03-07 19:03:00,0.68053,0.68059,0.68051,0.68052,578000002.0
2007-03-07 19:04:00,0.68056,0.6806,0.68054,0.68058,371799999.0
2007-03-07 19:05:00,0.68055,0.68062,0.68049,0.68061,476900006.0
2007-03-07 19:06:00,0.68057,0.6806,0.68052,0.68052,648700002.0
2007-03-07 19:07:00,0.68059,0.68065,0.68054,0.68054,428600005.0
2007-03-07 19:08:00,0.68064,0.68066,0.68056,0.68056,835299992.0
2007-03-07 19:09:00,0.68055,0.68067,0.68055,0.6806,633099998.0
2007-03-07 19:10:00,0.68061,0.68074,0.68061,0.68065,419099994.0
2007-03-07 19:11:00,0.68064,0.68071,0.6806,0.68071,205800004.0
2007-03-07 19:12:00,0.68067,0.68073,0.68065,0.68073,269899996.0
2007-03-07 19:13:00,0.68069,0.68075,0.68068,0.68073,443799996.0
2007-03-07 19:14:00,0.68074,0.68081,0.68073,0.68073,127000002.0
2007-03-07 19:15:00,0.68077,0.68082,0.68071,0.68074,554600004.0
2007-03-07 19:16:00,0.68075,0.68083,0.68071,0.68083,249400001.0
2007-03-07 19:17:00,0.68085,0.68087,0.68077,0.68085,482800004.0
2007-03-07 19:18:00,0.68083,0.68085,0.68079,0.68079,292399998.0
2007-03-07 19:19:00,0.68077,0.68083,0.68075,0.6808,636999992.0
2007-03-07 19:20:00,0.68077,0.68083,0.68075,0.68077,358100008.0
2007-03-07 19:21:00,0.68073,0.6808,0.68073,0.68078,338099998.0
2007-03-07 19:22:00,0.6808,0.68085,0.68079,0.68085,475399993.0
2007-03-07 19:23:00,0.68082,0.68085,0.68079,0.68081,309099999.0
2007-03-07 19:24:00,0.6808,0.68092,0.6808,0.68092,229100001.0
2007-03-07 19:25:00,0.68092,0.68092,0.68083,0.68087,150900000.0
2007-03-07 19:26:00,0.68085,0.68088,0.68079,0.68079,587799996.0
2007-03-07 19:27:00,0.68079,0.6809,0.68079,0.68085,683200000.0
2007-03-07 19:28:00,0.68083,0.68088,0.68083,0.68088,197899996.0
2007-03-07 19:29:00,0.68082,0.68082,0.68066,0.68074,533100007.0
2007-03-07 19:30:00,0.68073,0.68075,0.6807,0.68072,652700005.0
2007-03-07 19:31:00,0.68072,0.68078,0.68068,0.68071,744699999.0
2007-03-07 19:32:00,0.68076,0.68076,0.68069,0.68075,287100002.0
2007-03-07 19:33:00,0.68071,0.68071,0.68065,0.68068,158699999.0
2007-03-07 19:34:00,0.68071,0.68075,0.6807,0.68075,480699995.0
2007-03-07 19:35:00,0.68075,0.68075,0.68068,0.68075,431900005.0
2007-03-07 19:36:00,0.68077,0.68077,0.68066,0.6807,491599994.0
2007-03-07 19:37:00,0.68075,0.6808,0.68074,0.68075,465200010.0
2007-03-07 19:38:00,0.68077,0.68084,0.68077,0.68078,235400000.0
2007-03-07 19:39:00,0.68075,0.68078,0.6807,0.68075,687799997.0
2007-03-07 19:40:00,0.68072,0.68079,0.68072,0.68072,489099994.0
2007-03-07 19:41:00,0.68071,0.68074,0.68066,0.68072,602000008.0
2007-03-07 19:42:00,0.68068,0.68071,0.68067,0.68067,352100000.0
2007-03-07 19:43:00,0.68063,0.68064,0.68059,0.68064,201799997.0
2007-03-07 19:44:00,0.68062,0.68068,0.68062,0.68062,365700000.0
2007-03-07 19:45:00,0.68067,0.6807,0.68063,0.68067,351999999.0
2007-03-07 19:46:00,0.6807,0.68072,0.6807,0.6807,138900003.0
2007-03-07 19:47:00,0.68063,0.68065,0.6806,0.68063,155300004.0
2007-03-07 19:48:00,0.68066,0.68066,0.68056,0.68056,157699998.0
2007-03-07 19:49:00,0.6805,0.68053,0.68043,0.68053,462200009.0
2007-03-07 19:50:00,0.68055,0.68057,0.68052,0.68055,416600000.0
2007-03-07 19:51:00,0.68055,0.68061,0.68052,0.6806,466699998.0
2007-03-07 19:52:00,0.68061,0.68066,0.68061,0.68064,315099999.0
2007-03-07 19:53:00,0.68065,0.68068,0.68065,0.68065,114299997.0
2007-03-07 19:54:00,0.68063,0.68063,0.68054,0.68063,94800000.0
2007-03-07 19:55:00,0.68066,0.68068,0.68062,0.68068,229999995.0
2007-03-07 19:56:00,0.68069,0.68074,0.68065,0.6807,221700001.0
2007-03-07 19:57:00,0.68068,0.68068,0.68057,0.68063,607699999.0
2007-03-07 19:58:00,0.68063,0.68066,0.68059,0.68062,177800002.0
2007-03-07 19:59:00,0.68062,0.68065,0.68059,0.68062,484800001.0
2007-03-07 20:00:00,0.68067,0.68067,0.68061,0.68066,176200004.0
2007-03-07 20:01:00,0.68067,0.6807,0.68066,0.68067,399800000.0
2007-03-07 20:02:00,0.68068,0.68073,0.68063,0.68063,183099995.0
2007-03-07 20:03:00,0.68064,0.68065,0.6806,0.68065,226000003.0
2007-03-07 20:04:00,0.68066,0.68067,0.68062,0.68064,192100001.0
2007-03-07 20:05:00,0.68066,0.68073,0.68066,0.6807,182600004.0
2007-03-07 20:06:00,0.68067,0.68073,0.68067,0.68073,170799998.0
2007-03-07 20:07:00,0.68073,0.68073,0.68065,0.68067,134499999.0
2007-03-07 20:08:00,0.68065,0.68076,0.68065,0.68074,580600003.0
2007-03-07 20:09:00,0.68073,0.68075,0.68068,0.68071,64600000.0
2007-03-07 20:10:00,0.68068,0.68073,0.68065,0.68073,107100002.0
2007-03-07 20:11:00,0.68073,0.68074,0.6807,0.6807,223400003.0
2007-03-07 20:12:00,0.68072,0.68081,0.68067,0.68079,775900000.0
2007-03-07 20:13:00,0.68076,0.68076,0.68065,0.68073,503599998.0
2007-03-07 20:14:00,0.68075,0.68075,0.68073,0.68073,401700007.0
2007-03-07 20:15:00,0.68075,0.68075,0.6807,0.68072,784399991.0
2007-03-07 20:16:00,0.68072,0.68072,0.68068,0.68069,418400002.0
2007-03-07 20:17:00,0.68068,0.68076,0.68068,0.68076,158300004.0
2007-03-07 20:18:00,0.6808,0.6808,0.68077,0.68077,422099999.0
2007-03-07 20:19:00,0.68078,0.6808,0.68075,0.68075,726100003.0
2007-03-07 20:20:00,0.68077,0.68077,0.68071,0.68073,535000000.0
2007-03-07 20:21:00,0.68073,0.68077,0.68069,0.68073,264200004.0
2007-03-07 20:22:00,0.68073,0.68075,0.68068,0.68071,133300001.0
2007-03-07 20:23:00,0.68071,0.68081,0.68071,0.68075,573600007.0
2007-03-07 20:24:00,0.6807,0.68078,0.6807,0.68071,420500004.0
2007-03-07 20:25:00,0.6807,0.68075,0.6807,0.68073,542299994.0
2007-03-07 20:26:00,0.68073,0.6808,0.68071,0.68079,771699999.0
2007-03-07 20:27:00,0.68078,0.68083,0.68077,0.68077,228700001.0
2007-03-07 20:28:00,0.6808,0.68085,0.68078,0.68084,439100003.0
2007-03-07 20:29:00,0.68085,0.68085,0.68075,0.68077,630399999.0
2007-03-07 20:30:00,0.68078,0.68086,0.68076,0.68085,1478800004.0
2007-03-07 20:31:00,0.68085,0.68085,0.68074,0.68079,1118399993.0
2007-03-07 20:32:00,0.68083,0.68089,0.6808,0.68085,1533999999.0
2007-03-07 20:33:00,0.68086,0.68091,0.68086,0.68089,398000000.0
2007-03-07 20:34:00,0.68088,0.68094,0.68085,0.68085,395699997.0
2007-03-07 20:35:00,0.68083,0.68088,0.68077,0.68088,223199999.0
2007-03-07 20:36:00,0.6809,0.6809,0.68084,0.68084,328900001.0
2007-03-07 20:37:00,0.68082,0.68092,0.68081,0.68091,748899995.0
2007-03-07 20:38:00,0.6809,0.681,0.6809,0.68095,875100001.0
2007-03-07 20:39:00,0.681,0.68104,0.68092,0.68092,486300005.0
2007-03-07 20:40:00,0.6809,0.68101,0.6809,0.68101,442799997.0
2007-03-07 20:41:00,0.68102,0.68102,0.68095,0.681,374300004.0
2007-03-07 20:42:00,0.681,0.68104,0.681,0.68104,128900000.0
2007-03-07 20:43:00,0.68102,0.68109,0.68099,0.68102,517299999.0
2007-03-07 20:44:00,0.68102,0.68108,0.68099,0.68105,901099996.0
2007-03-07 20:45:00,0.68106,0.6811,0.68103,0.68103,476699991.0
2007-03-07 20:46:00,0.68114,0.68114,0.68103,0.68108,266599995.0
2007-03-07 20:47:00,0.6811,0.68112,0.68102,0.68103,751800000.0
2007-03-07 20:48:00,0.681,0.68117,0.681,0.68109,652999998.0
2007-03-07 20:49:00,0.68112,0.68114,0.68108,0.68114,268899999.0
2007-03-07 20:50:00,0.68115,0.68115,0.68108,0.68113,1244199994.0
2007-03-07 20:51:00,0.68108,0.68114,0.68104,0.68104,437799999.0
2007-03-07 20:52:00,0.68102,0.68103,0.68093,0.68095,568899996.0
2007-03-07 20:53:00,0.68097,0.68103,0.68094,0.68097,775399999.0
2007-03-07 20:54:00,0.68099,0.68099,0.68086,0.68098,615800001.0
2007-03-07 20:55:00,0.68102,0.68105,0.68098,0.68099,698700001.0
2007-03-07 20:56:00,0.68096,0.68103,0.68088,0.68092,1075999991.0
2007-03-07 20:57:00,0.68087,0.68093,0.68087,0.6809,1215000002.0
2007-03-07 20:58:00,0.6809,0.68098,0.6809,0.6809,598399996.0
2007-03-07 20:59:00,0.68092,0.68093,0.68085,0.68085,1677400000.0
2007-03-07 21:00:00,0.68083,0.68093,0.68082,0.68093,1642699999.0
2007-03-07 21:01:00,0.68093,0.68093,0.6808,0.68092,1326900004.0
2007-03-07 21:02:00,0.68094,0.68097,0.68087,0.68096,367800000.0
2007-03-07 21:03:00,0.68096,0.68098,0.68089,0.68092,636799996.0
2007-03-07 21:04:00,0.68095,0.68108,0.68095,0.68105,690199994.0
2007-03-07 21:05:00,0.68105,0.68112,0.68104,0.68112,508600000.0
2007-03-07 21:06:00,0.68105,0.68113,0.68104,0.68105,724199998.0
2007-03-07 21:07:00,0.68105,0.68114,0.68104,0.68112,189999996.0
2007-03-07 21:08:00,0.68113,0.68115,0.68106,0.68112,119600003.0
2007-03-07 21:09:00,0.68116,0.68119,0.68114,0.68119,495399998.0
2007-03-07 21:10:00,0.68119,0.6812,0.68116,0.6812,238500005.0
2007-03-07 21:11:00,0.68121,0.68122,0.68117,0.6812,217200001.0
2007-03-07 21:12:00,0.68118,0.68122,0.68117,0.68117,174599999.0
2007-03-07 21:13:00,0.6812,0.68123,0.68113,0.68117,316100000.0
2007-03-07 21:14:00,0.6812,0.68122,0.68112,0.68121,677500000.0
2007-03-07 21:15:00,0.68117,0.6812,0.68108,0.68115,348800004.0
2007-03-07 21:16:00,0.68113,0.68117,0.6811,0.68117,373700003.0
2007-03-07 21:17:00,0.68114,0.68116,0.68106,0.6811,235100003.0
2007-03-07 21:18:00,0.6811,0.68119,0.6811,0.68112,99400001.0
2007-03-07 21:19:00,0.68108,0.68111,0.681,0.681,473800003.0
2007-03-07 21:20:00,0.6811,0.68114,0.68107,0.68108,1268900003.0
2007-03-07 21:21:00,0.6811,0.6811,0.681,0.681,348300002.0
2007-03-07 21:22:00,0.68101,0.68107,0.681,0.68107,675400001.0
2007-03-07 21:23:00,0.68103,0.68104,0.68099,0.68104,97800001.0
2007-03-07 21:24:00,0.68107,0.68111,0.68107,0.6811,204000001.0
2007-03-07 21:25:00,0.68114,0.68122,0.68114,0.68117,168799998.0
2007-03-07 21:26:00,0.68114,0.68123,0.68114,0.68123,139499998.0
2007-03-07 21:27:00,0.68126,0.68133,0.68122,0.68122,169999998.0
2007-03-07 21:28:00,0.68119,0.68122,0.68108,0.6811,339499996.0
2007-03-07 21:29:00,0.68111,0.68114,0.68109,0.68109,139000002.0
2007-03-07 21:30:00,0.68105,0.68112,0.68105,0.68112,50100001.0
2007-03-07 21:31:00,0.68113,0.68118,0.68113,0.68118,147500004.0
2007-03-07 21:32:00,0.68118,0.68131,0.68112,0.68128,603199998.0
2007-03-07 21:33:00,0.6813,0.68136,0.68127,0.68128,548199998.0
2007-03-07 21:34:00,0.68128,0.68129,0.68122,0.68122,586499994.0
2007-03-07 21:35:00,0.68126,0.68131,0.68122,0.68124,310700006.0
2007-03-07 21:36:00,0.68124,0.68126,0.68119,0.68119,154999999.0
2007-03-07 21:37:00,0.68125,0.68129,0.68124,0.68125,296099998.0
2007-03-07 21:38:00,0.68123,0.68127,0.68121,0.68125,69000002.0
2007-03-07 21:39:00,0.6812,0.68128,0.6812,0.68124,154500003.0
2007-03-07 21:40:00,0.68123,0.68129,0.68121,0.68121,299899996.0
2007-03-07 21:41:00,0.68127,0.68139,0.68127,0.68139,158300001.0
2007-03-07 21:42:00,0.68132,0.68137,0.68131,0.68135,115499999.0
2007-03-07 21:43:00,0.68136,0.68148,0.68136,0.68148,399199998.0
2007-03-07 21:44:00,0.68153,0.68162,0.68151,0.68158,462700008.0
2007-03-07 21:45:00,0.68158,0.68161,0.68155,0.68157,129400002.0
2007-03-07 21:46:00,0.68156,0.68162,0.68156,0.68157,544700006.0
2007-03-07 21:47:00,0.68156,0.68162,0.68156,0.68159,390799996.0
2007-03-07 21:48:00,0.6816,0.68167,0.68155,0.68167,214699998.0
2007-03-07 21:49:00,0.68166,0.68173,0.68164,0.68173,186900000.0
2007-03-07 21:50:00,0.68167,0.68167,0.68155,0.6816,127299999.0
2007-03-07 21:51:00,0.68158,0.68158,0.68152,0.68152,283300006.0
2007-03-07 21:52:00,0.68151,0.68163,0.68151,0.68159,63800000.0
2007-03-07 21:53:00,0.68163,0.68163,0.68156,0.68157,84499999.0
2007-03-07 21:54:00,0.68158,0.68158,0.68148,0.68152,344599996.0
2007-03-07 21:55:00,0.68152,0.68156,0.68146,0.68146,250699998.0
2007-03-07 21:56:00,0.68151,0.68155,0.6815,0.6815,91100001.0
2007-03-07 21:57:00,0.68152,0.68157,0.68149,0.68149,446300003.0
2007-03-07 21:58:00,0.6815,0.68153,0.6815,0.68152,106400002.0
2007-03-07 21:59:00,0.68154,0.68157,0.68146,0.68154,369500003.0
2007-03-07 22:00:00,0.68155,0.68156,0.6815,0.68156,271200002.0
2007-03-07 22:01:00,0.68159,0.68162,0.6815,0.6816,230800001.0
2007-03-07 22:02:00,0.68158,0.68159,0.68145,0.68145,421300002.0
2007-03-07 22:03:00,0.68145,0.68151,0.68145,0.68151,387000001.0
2007-03-07 22:04:00,0.68152,0.68154,0.68145,0.68149,245400005.0
2007-03-07 22:05:00,0.68149,0.6815,0.68148,0.68148,88500001.0
2007-03-07 22:06:00,0.6815,0.68153,0.68144,0.68144,195500002.0
2007-03-07 22:07:00,0.6814,0.68148,0.6814,0.68148,78899998.0
2007-03-07 22:08:00,0.68151,0.68159,0.68151,0.68154,227000001.0
2007-03-07 22:09:00,0.68155,0.68155,0.68144,0.68145,194200000.0
2007-03-07 22:10:00,0.68141,0.68152,0.68138,0.68145,249799997.0
2007-03-07 22:11:00,0.68146,0.68149,0.68145,0.68147,101400001.0
2007-03-07 22:12:00,0.68148,0.68148,0.68142,0.68142,495500000.0
2007-03-07 22:13:00,0.68146,0.68148,0.68143,0.68148,88499999.0
2007-03-07 22:14:00,0.68148,0.68154,0.68148,0.68153,175800005.0
2007-03-07 22:15:00,0.6815,0.68155,0.68142,0.68142,477699993.0
2007-03-07 22:16:00,0.68142,0.68146,0.6814,0.68146,481399999.0
2007-03-07 22:17:00,0.68145,0.68147,0.68138,0.68138,57200000.0
2007-03-07 22:18:00,0.68141,0.68143,0.68141,0.68143,84000000.0
2007-03-07 22:19:00,0.68146,0.68147,0.68144,0.68147,104900000.0
2007-03-07 22:20:00,0.68145,0.68145,0.68142,0.68142,196200002.0
2007-03-07 22:21:00,0.68145,0.68153,0.68145,0.68149,524400000.0
2007-03-07 22:22:00,0.68152,0.68155,0.6815,0.6815,408900002.0
2007-03-07 22:23:00,0.68148,0.6816,0.68148,0.68148,471900003.0
2007-03-07 22:24:00,0.68146,0.68151,0.68144,0.68147,298599998.0
2007-03-07 22:25:00,0.68145,0.68153,0.68144,0.68153,332800000.0
2007-03-07 22:26:00,0.68152,0.68153,0.68147,0.68152,324399998.0
2007-03-07 22:27:00,0.68153,0.68156,0.68153,0.68153,79999999.0
2007-03-07 22:28:00,0.68155,0.68162,0.68155,0.68156,95900001.0
2007-03-07 22:29:00,0.6816,0.68162,0.6815,0.6815,377600001.0
2007-03-07 22:30:00,0.68154,0.68158,0.68154,0.68156,91900001.0
2007-03-07 22:31:00,0.68156,0.68156,0.68149,0.68149,57500000.0
2007-03-07 22:32:00,0.68153,0.68153,0.6815,0.6815,244599996.0
2007-03-07 22:33:00,0.6815,0.68155,0.6815,0.68153,187000001.0
2007-03-07 22:34:00,0.68153,0.68153,0.6815,0.6815,263899996.0
2007-03-07 22:35:00,0.6815,0.68153,0.68145,0.68153,268599998.0
2007-03-07 22:36:00,0.68155,0.68156,0.68151,0.68151,83699998.0
2007-03-07 22:37:00,0.68152,0.68157,0.6815,0.6815,401499996.0
2007-03-07 22:38:00,0.68153,0.68153,0.68152,0.68152,84799998.0
2007-03-07 22:39:00,0.68152,0.68152,0.68148,0.68152,230700002.0
2007-03-07 22:40:00,0.68149,0.68151,0.68145,0.68145,435599997.0
2007-03-07 22:41:00,0.68145,0.68151,0.68145,0.68151,227100000.0
2007-03-07 22:42:00,0.68141,0.68149,0.68141,0.68142,263099997.0
2007-03-07 22:43:00,0.68147,0.68147,0.68143,0.68146,57200001.0
2007-03-07 22:44:00,0.68145,0.68145,0.68142,0.68145,131600003.0
2007-03-07 22:45:00,0.68146,0.68151,0.68146,0.6815,222300001.0
2007-03-07 22:46:00,0.68148,0.68152,0.68146,0.6815,136199998.0
2007-03-07 22:47:00,0.68152,0.68152,0.6814,0.6814,108399998.0
2007-03-07 22:48:00,0.6814,0.68148,0.68138,0.68138,367499997.0
2007-03-07 22:49:00,0.6815,0.68154,0.68145,0.68145,231800002.0
2007-03-07 22:50:00,0.68152,0.68156,0.68149,0.68152,121799998.0
2007-03-07 22:51:00,0.68146,0.68151,0.68143,0.6815,106999998.0
2007-03-07 22:52:00,0.6815,0.6815,0.68142,0.68142,83700000.0
2007-03-07 22:53:00,0.68141,0.68152,0.68141,0.68151,102800001.0
2007-03-07 22:54:00,0.68152,0.68153,0.68143,0.68143,169399998.0
2007-03-07 22:55:00,0.68142,0.68148,0.68141,0.68148,111699999.0
2007-03-07 22:56:00,0.68146,0.68148,0.68142,0.68148,76699999.0
2007-03-07 22:57:00,0.68145,0.68149,0.68144,0.68147,196500002.0
2007-03-07 22:58:00,0.68148,0.68152,0.68142,0.68146,484399993.0
2007-03-07 22:59:00,0.68143,0.68151,0.68135,0.68146,231200000.0
2007-03-07 23:00:00,0.68119,0.68155,0.68119,0.68148,241300005.0
2007-03-07 23:01:00,0.68154,0.68154,0.68148,0.68151,118799999.0
2007-03-07 23:02:00,0.68151,0.68163,0.68151,0.68157,144600000.0
2007-03-07 23:03:00,0.68162,0.68162,0.68155,0.6816,52500001.0
2007-03-07 23:04:00,0.68155,0.6816,0.68152,0.68156,127500000.0
2007-03-07 23:05:00,0.68157,0.68166,0.68155,0.68165,239799999.0
2007-03-07 23:06:00,0.68165,0.6817,0.68161,0.68161,130499999.0
2007-03-07 23:07:00,0.68164,0.68166,0.6816,0.68162,128599997.0
2007-03-07 23:08:00,0.68158,0.68159,0.68153,0.68153,77000002.0
2007-03-07 23:09:00,0.68156,0.68157,0.68149,0.68155,194300005.0
2007-03-07 23:10:00,0.68152,0.68158,0.68149,0.68158,157400000.0
2007-03-07 23:11:00,0.68165,0.68165,0.68159,0.68161,327600003.0
2007-03-07 23:12:00,0.68161,0.68161,0.68154,0.68156,90000000.0
2007-03-07 23:13:00,0.68149,0.68167,0.68149,0.68167,98099999.0
2007-03-07 23:14:00,0.68167,0.68169,0.68159,0.68159,200399997.0
2007-03-07 23:15:00,0.68158,0.68164,0.68158,0.68161,71500000.0
2007-03-07 23:16:00,0.68162,0.68162,0.68161,0.68161,39900000.0
2007-03-07 23:17:00,0.68168,0.68176,0.68163,0.68176,178900002.0
2007-03-07 23:18:00,0.68173,0.68175,0.68165,0.68175,136500001.0
2007-03-07 23:19:00,0.68172,0.68175,0.68171,0.68173,148499998.0
2007-03-07 23:20:00,0.68172,0.68173,0.68165,0.68167,28500000.0
2007-03-07 23:21:00,0.68165,0.68166,0.68158,0.68166,218600000.0
2007-03-07 23:22:00,0.68163,0.68171,0.68163,0.6817,138499994.0
2007-03-07 23:23:00,0.6817,0.68177,0.68166,0.68171,219599997.0
2007-03-07 23:24:00,0.68175,0.68175,0.68165,0.68165,10400000.0
2007-03-07 23:25:00,0.6816,0.68165,0.6816,0.68165,40800000.0
2007-03-07 23:26:00,0.68161,0.68171,0.68161,0.6817,119500000.0
2007-03-07 23:27:00,0.68169,0.68171,0.6816,0.68162,219699998.0
2007-03-07 23:28:00,0.68171,0.68171,0.68166,0.68169,163500002.0
2007-03-07 23:29:00,0.68166,0.6817,0.6816,0.68163,119100000.0
2007-03-07 23:30:00,0.6817,0.68178,0.68167,0.68169,110599998.0
2007-03-07 23:31:00,0.68168,0.68172,0.68161,0.68172,164400005.0
2007-03-07 23:32:00,0.6817,0.6817,0.68163,0.68165,122799996.0
2007-03-07 23:33:00,0.68166,0.68166,0.68156,0.6816,165600000.0
2007-03-07 23:34:00,0.68162,0.68168,0.6816,0.68162,163899998.0
2007-03-07 23:35:00,0.68166,0.68174,0.68164,0.68174,101300002.0
2007-03-07 23:36:00,0.68173,0.68173,0.68165,0.68165,81999999.0
2007-03-07 23:37:00,0.6817,0.6817,0.68165,0.68168,70599998.0
2007-03-07 23:38:00,0.68163,0.68171,0.68163,0.68167,110900000.0
2007-03-07 23:39:00,0.6817,0.68175,0.68169,0.68173,194099998.0
2007-03-07 23:40:00,0.68173,0.68173,0.68162,0.68169,95000001.0
2007-03-07 23:41:00,0.68173,0.68173,0.68165,0.68165,14400000.0
2007-03-07 23:42:00,0.68166,0.68173,0.68166,0.68171,92000000.0
2007-03-07 23:43:00,0.68168,0.68168,0.68159,0.68162,94400001.0
2007-03-07 23:44:00,0.6816,0.68164,0.68155,0.68159,124099999.0
2007-03-07 23:45:00,0.68157,0.68163,0.68157,0.68163,33600000.0
2007-03-07 23:46:00,0.68165,0.68165,0.68165,0.68165,4800000.0
2007-03-07 23:47:00,0.68165,0.68165,0.68163,0.68163,30600000.0
2007-03-07 23:48:00,0.68165,0.68168,0.68162,0.68162,36999999.0
2007-03-07 23:49:00,0.6816,0.68163,0.6816,0.68163,70600001.0
2007-03-07 23:50:00,0.68163,0.68164,0.68162,0.68162,36700000.0
2007-03-07 23:51:00,0.68165,0.68165,0.6816,0.6816,43299999.0
2007-03-07 23:52:00,0.68158,0.68164,0.68158,0.68164,87099998.0
2007-03-07 23:53:00,0.68162,0.68168,0.68162,0.68162,235800001.0
2007-03-07 23:54:00,0.68167,0.68167,0.6816,0.6816,142199999.0
2007-03-07 23:55:00,0.68165,0.68165,0.6816,0.68165,99999999.0
2007-03-07 23:56:00,0.68163,0.68165,0.6816,0.68162,174500002.0
2007-03-07 23:57:00,0.68164,0.68165,0.68159,0.68162,202000004.0
2007-03-07 23:58:00,0.68165,0.68165,0.68135,0.68135,7700000.0
2007-03-07 23:59:00,0.68159,0.68159,0.68151,0.68152,99899999.0
2007-03-08 00:00:00,0.68148,0.68155,0.68148,0.68152,91500001.0
2007-03-08 00:01:00,0.68158,0.68162,0.68155,0.68162,153699998.0
2007-03-08 00:02:00,0.68157,0.68163,0.68157,0.68158,36000000.0
2007-03-08 00:03:00,0.68159,0.68166,0.68153,0.68166,104499998.0
2007-03-08 00:04:00,0.68168,0.6817,0.68162,0.6817,199599997.0
2007-03-08 00:05:00,0.68171,0.68174,0.68169,0.68174,71900001.0
2007-03-08 00:06:00,0.68173,0.68176,0.68168,0.68174,140600000.0
2007-03-08 00:07:00,0.68171,0.68173,0.68166,0.6817,129800002.0
2007-03-08 00:08:00,0.68172,0.68176,0.68169,0.68172,119500000.0
2007-03-08 00:09:00,0.68173,0.68175,0.68166,0.68174,77599998.0
2007-03-08 00:10:00,0.68179,0.68179,0.6817,0.6817,178599997.0
2007-03-08 00:11:00,0.68175,0.68179,0.68168,0.68168,119200001.0
2007-03-08 00:12:00,0.68176,0.68178,0.68169,0.68169,260100007.0
2007-03-08 00:13:00,0.68169,0.68177,0.68169,0.68177,23200000.0
2007-03-08 00:14:00,0.68176,0.68181,0.68174,0.68177,103500000.0
2007-03-08 00:15:00,0.68176,0.68183,0.68176,0.68183,168699999.0
2007-03-08 00:16:00,0.68182,0.68185,0.6818,0.68185,143699999.0
2007-03-08 00:17:00,0.6818,0.6818,0.68174,0.6818,131500000.0
2007-03-08 00:18:00,0.68174,0.68183,0.68174,0.68183,205600000.0
2007-03-08 00:19:00,0.68181,0.68181,0.68176,0.68181,101799999.0
2007-03-08 00:20:00,0.68182,0.68185,0.68182,0.68185,39200000.0
2007-03-08 00:21:00,0.68186,0.68192,0.68186,0.68191,191000000.0
2007-03-08 00:22:00,0.68196,0.68196,0.68186,0.68191,210800002.0
2007-03-08 00:23:00,0.68188,0.68191,0.68188,0.6819,19600000.0
2007-03-08 00:24:00,0.68193,0.68193,0.68178,0.68178,125199998.0
2007-03-08 00:25:00,0.68181,0.6819,0.68181,0.68185,137000001.0
2007-03-08 00:26:00,0.68193,0.68195,0.68189,0.68195,105200002.0
2007-03-08 00:27:00,0.68197,0.68197,0.68185,0.68193,109899997.0
2007-03-08 00:28:00,0.68197,0.68202,0.68197,0.68197,102699999.0
2007-03-08 00:29:00,0.68199,0.682,0.68193,0.68196,146899997.0
2007-03-08 00:30:00,0.68205,0.68205,0.682,0.68203,114000002.0
2007-03-08 00:31:00,0.68203,0.68205,0.68203,0.68205,24200000.0
2007-03-08 00:32:00,0.68208,0.68224,0.68208,0.68224,116700003.0
2007-03-08 00:33:00,0.68219,0.68226,0.68219,0.68226,115000002.0
2007-03-08 00:34:00,0.68228,0.68261,0.68228,0.68261,265199998.0
2007-03-08 00:35:00,0.68262,0.68269,0.68261,0.68267,232700004.0
2007-03-08 00:36:00,0.6826,0.6826,0.68256,0.68258,131600002.0
2007-03-08 00:37:00,0.68273,0.68287,0.68262,0.68287,236599998.0
2007-03-08 00:38:00,0.68293,0.68305,0.68291,0.68305,148400001.0
2007-03-08 00:39:00,0.68295,0.68295,0.6829,0.68293,126799999.0
2007-03-08 00:40:00,0.68298,0.68298,0.68287,0.68287,96599999.0
2007-03-08 00:41:00,0.68283,0.68293,0.68279,0.68293,252100004.0
2007-03-08 00:42:00,0.68296,0.683,0.68292,0.68292,198700003.0
2007-03-08 00:43:00,0.68285,0.68285,0.68281,0.68283,107400001.0
2007-03-08 00:44:00,0.6829,0.68295,0.68285,0.68293,175900001.0
2007-03-08 00:45:00,0.68295,0.683,0.6829,0.683,90899999.0
2007-03-08 00:46:00,0.68293,0.68296,0.68285,0.68295,130499999.0
2007-03-08 00:47:00,0.68299,0.68303,0.68295,0.68295,173999999.0
2007-03-08 00:48:00,0.68296,0.68306,0.68296,0.68303,130299998.0
2007-03-08 00:49:00,0.6831,0.6831,0.68288,0.68288,76100002.0
2007-03-08 00:50:00,0.68296,0.68296,0.6828,0.6829,266299996.0
2007-03-08 00:51:00,0.68297,0.68305,0.68289,0.68305,171700001.0
2007-03-08 00:52:00,0.68301,0.68301,0.68292,0.68292,94000002.0
2007-03-08 00:53:00,0.68297,0.68297,0.68286,0.68286,59000000.0
2007-03-08 00:54:00,0.68283,0.68283,0.68277,0.68277,111100004.0
2007-03-08 00:55:00,0.68283,0.68286,0.68279,0.68279,135299998.0
2007-03-08 00:56:00,0.6828,0.68289,0.68268,0.68273,125200001.0
2007-03-08 00:57:00,0.68268,0.68273,0.68265,0.68265,218200000.0
2007-03-08 00:58:00,0.68257,0.68257,0.68247,0.68247,92399998.0
2007-03-08 00:59:00,0.68249,0.68253,0.68249,0.68253,6100000.0
2007-03-08 01:00:00,0.68249,0.6825,0.68244,0.6825,97400001.0
2007-03-08 01:01:00,0.68249,0.6825,0.68246,0.68247,160500003.0
2007-03-08 01:02:00,0.6825,0.6825,0.6825,0.6825,26200000.0
2007-03-08 01:03:00,0.68252,0.68255,0.6825,0.6825,225499995.0
2007-03-08 01:04:00,0.68254,0.68263,0.68254,0.68263,116800000.0
2007-03-08 01:05:00,0.68264,0.68278,0.68264,0.68278,110500001.0
2007-03-08 01:06:00,0.68283,0.68287,0.68278,0.68283,205499999.0
2007-03-08 01:07:00,0.68282,0.68288,0.68277,0.68277,84599999.0
2007-03-08 01:08:00,0.6828,0.68283,0.68275,0.68275,109400003.0
2007-03-08 01:09:00,0.68276,0.68282,0.68273,0.68282,86800001.0
2007-03-08 01:10:00,0.68287,0.68295,0.68287,0.6829,172200002.0
2007-03-08 01:11:00,0.68292,0.68299,0.6829,0.68298,141399998.0
2007-03-08 01:12:00,0.683,0.68311,0.683,0.68308,129900002.0
2007-03-08 01:13:00,0.68306,0.68312,0.68301,0.68312,61800000.0
2007-03-08 01:14:00,0.68311,0.68316,0.68311,0.68316,162300001.0
2007-03-08 01:15:00,0.68316,0.68322,0.68316,0.68321,146799997.0
2007-03-08 01:16:00,0.68323,0.68323,0.68317,0.68317,81299999.0
2007-03-08 01:17:00,0.68313,0.68313,0.68287,0.68298,128000003.0
2007-03-08 01:18:00,0.68303,0.6831,0.68295,0.6831,75099999.0
2007-03-08 01:19:00,0.68317,0.68325,0.68313,0.68313,115400000.0
2007-03-08 01:20:00,0.68308,0.68308,0.68286,0.68301,145000003.0
2007-03-08 01:21:00,0.68302,0.68307,0.683,0.683,277200005.0
2007-03-08 01:22:00,0.68298,0.68298,0.68282,0.68297,144699999.0
2007-03-08 01:23:00,0.68299,0.68305,0.68295,0.68298,128899997.0
2007-03-08 01:24:00,0.68304,0.68309,0.68304,0.68309,79799997.0
2007-03-08 01:25:00,0.68305,0.6831,0.68302,0.68309,170700002.0
2007-03-08 01:26:00,0.68303,0.68303,0.68293,0.68295,90199999.0
2007-03-08 01:27:00,0.68296,0.68296,0.68287,0.68289,129900000.0
2007-03-08 01:28:00,0.68282,0.68282,0.68271,0.68271,130299998.0
2007-03-08 01:29:00,0.68273,0.68276,0.68269,0.68276,48500000.0
2007-03-08 01:30:00,0.68272,0.68281,0.68272,0.68281,109099999.0
2007-03-08 01:31:00,0.68284,0.68284,0.68278,0.68281,189900004.0
2007-03-08 01:32:00,0.68286,0.68286,0.68282,0.68282,63900002.0
2007-03-08 01:33:00,0.68281,0.68289,0.68281,0.68289,90400002.0
2007-03-08 01:34:00,0.68295,0.68295,0.68292,0.68292,94500000.0
2007-03-08 01:35:00,0.68291,0.68291,0.6828,0.6828,96300000.0
2007-03-08 01:36:00,0.68286,0.68292,0.68284,0.68284,39100000.0
2007-03-08 01:37:00,0.6829,0.68293,0.68285,0.68293,270399999.0
2007-03-08 01:38:00,0.68291,0.68295,0.68284,0.68287,223000004.0
2007-03-08 01:39:00,0.68295,0.68295,0.68286,0.68289,126999998.0
2007-03-08 01:40:00,0.68282,0.68285,0.68275,0.68275,239199995.0
2007-03-08 01:41:00,0.68277,0.68285,0.68275,0.68275,209500003.0
2007-03-08 01:42:00,0.68275,0.68283,0.68275,0.6828,137799999.0
2007-03-08 01:43:00,0.68288,0.68291,0.6828,0.68283,160900002.0
2007-03-08 01:44:00,0.68286,0.68288,0.68284,0.68287,221900002.0
2007-03-08 01:45:00,0.68287,0.68287,0.68276,0.68283,115199998.0
2007-03-08 01:46:00,0.68282,0.68282,0.68271,0.68271,98799999.0
2007-03-08 01:47:00,0.68274,0.68283,0.68274,0.68282,187500006.0
2007-03-08 01:48:00,0.6828,0.68282,0.68276,0.6828,136100000.0
2007-03-08 01:49:00,0.68273,0.68273,0.68267,0.6827,77000002.0
2007-03-08 01:50:00,0.68272,0.68279,0.68272,0.68278,90100001.0
2007-03-08 01:51:00,0.68278,0.68278,0.6826,0.68267,78899999.0
2007-03-08 01:52:00,0.68266,0.68266,0.68258,0.68258,104999998.0
2007-03-08 01:53:00,0.68262,0.68272,0.68253,0.68272,56900000.0
2007-03-08 01:54:00,0.68266,0.68268,0.68253,0.68261,166100000.0
2007-03-08 01:55:00,0.68261,0.68269,0.68254,0.68261,247700003.0
2007-03-08 01:56:00,0.68262,0.68265,0.68259,0.68259,210799996.0
2007-03-08 01:57:00,0.68257,0.68263,0.68257,0.68263,133799998.0
2007-03-08 01:58:00,0.68261,0.68262,0.6826,0.68262,67100002.0
2007-03-08 01:59:00,0.68262,0.68266,0.68259,0.68259,129500002.0
2007-03-08 02:00:00,0.68259,0.68264,0.68258,0.68258,149700000.0
2007-03-08 02:01:00,0.6826,0.68265,0.68258,0.68261,147899999.0
2007-03-08 02:02:00,0.68261,0.68274,0.68261,0.6827,206299997.0
2007-03-08 02:03:00,0.68269,0.68286,0.68269,0.68278,80400000.0
2007-03-08 02:04:00,0.68281,0.68284,0.68274,0.68284,83699999.0
2007-03-08 02:05:00,0.68283,0.68285,0.68274,0.68285,101399999.0
2007-03-08 02:06:00,0.68284,0.68289,0.68275,0.68282,111000000.0
2007-03-08 02:07:00,0.68288,0.68288,0.68276,0.68281,135500000.0
2007-03-08 02:08:00,0.68283,0.68285,0.68277,0.68277,129399997.0
2007-03-08 02:09:00,0.68284,0.68286,0.68279,0.68279,148699998.0
2007-03-08 02:10:00,0.68278,0.68283,0.68278,0.6828,52600000.0
2007-03-08 02:11:00,0.68285,0.68285,0.68285,0.68285,27099999.0
2007-03-08 02:12:00,0.68282,0.68285,0.68282,0.68285,54399998.0
2007-03-08 02:13:00,0.6828,0.68291,0.6828,0.68291,85299999.0
2007-03-08 02:14:00,0.68285,0.68285,0.6827,0.6827,89500000.0
2007-03-08 02:15:00,0.68269,0.6827,0.68262,0.68269,130100000.0
2007-03-08 02:16:00,0.6827,0.68271,0.68268,0.68271,194199999.0
2007-03-08 02:17:00,0.68271,0.68274,0.68268,0.68268,61600000.0
2007-03-08 02:18:00,0.68265,0.68265,0.68265,0.68265,19800000.0
2007-03-08 02:19:00,0.68267,0.68267,0.68265,0.68266,131500001.0
2007-03-08 02:20:00,0.68265,0.68276,0.68265,0.68268,82000001.0
2007-03-08 02:21:00,0.68271,0.68271,0.68261,0.68264,79800000.0
2007-03-08 02:22:00,0.68257,0.68265,0.68257,0.68265,155199998.0
2007-03-08 02:23:00,0.68264,0.6827,0.68258,0.68264,150000003.0
2007-03-08 02:24:00,0.68264,0.68273,0.68262,0.68271,41799999.0
2007-03-08 02:25:00,0.68272,0.68272,0.68259,0.68262,87600000.0
2007-03-08 02:26:00,0.68262,0.6827,0.68262,0.68265,174699997.0
2007-03-08 02:27:00,0.68262,0.6827,0.6826,0.6826,83099998.0
2007-03-08 02:28:00,0.68263,0.68269,0.6826,0.6826,248400003.0
2007-03-08 02:29:00,0.68264,0.68265,0.68258,0.68265,105300001.0
2007-03-08 02:30:00,0.68263,0.68268,0.68263,0.68263,125200003.0
2007-03-08 02:31:00,0.6826,0.68269,0.6826,0.68268,109599997.0
2007-03-08 02:32:00,0.6827,0.6827,0.68263,0.68265,78299999.0
2007-03-08 02:33:00,0.68263,0.68263,0.68256,0.68257,60799999.0
2007-03-08 02:34:00,0.68255,0.68262,0.68255,0.6826,27300000.0
2007-03-08 02:35:00,0.68261,0.68262,0.68255,0.68255,107100001.0
2007-03-08 02:36:00,0.68251,0.68253,0.68246,0.68248,241199999.0
2007-03-08 02:37:00,0.68247,0.68253,0.68244,0.68253,149400005.0
2007-03-08 02:38:00,0.68253,0.68253,0.68246,0.68251,139000000.0
2007-03-08 02:39:00,0.68254,0.68256,0.68252,0.68254,91600001.0
2007-03-08 02:40:00,0.68259,0.68259,0.68251,0.68256,149800003.0
2007-03-08 02:41:00,0.68252,0.68271,0.68252,0.68264,177199998.0
2007-03-08 02:42:00,0.6826,0.68265,0.6826,0.68265,72600000.0
2007-03-08 02:43:00,0.68262,0.68262,0.68251,0.68261,198299999.0
2007-03-08 02:44:00,0.68262,0.68273,0.68262,0.68273,104300002.0
2007-03-08 02:45:00,0.6827,0.68273,0.6827,0.68272,87200000.0
2007-03-08 02:46:00,0.68265,0.68268,0.68264,0.68268,58100000.0
2007-03-08 02:47:00,0.68272,0.68272,0.6826,0.68262,110199998.0
2007-03-08 02:48:00,0.68266,0.68268,0.68262,0.68268,100400003.0
2007-03-08 02:49:00,0.68268,0.68272,0.68262,0.6827,184000003.0
2007-03-08 02:50:00,0.68267,0.68273,0.68266,0.68273,191199999.0
2007-03-08 02:51:00,0.68271,0.68272,0.68268,0.68272,123999999.0
2007-03-08 02:52:00,0.68273,0.68273,0.68268,0.68271,92500001.0
2007-03-08 02:53:00,0.68275,0.68275,0.6827,0.68275,126799997.0
2007-03-08 02:54:00,0.68275,0.68277,0.68272,0.68273,70000001.0
2007-03-08 02:55:00,0.6827,0.68278,0.68267,0.68278,100400001.0
2007-03-08 02:56:00,0.68277,0.68282,0.68273,0.68277,153899999.0
2007-03-08 02:57:00,0.68272,0.68273,0.68272,0.68273,39099998.0
2007-03-08 02:58:00,0.68285,0.68287,0.6828,0.68287,119000000.0
2007-03-08 02:59:00,0.68283,0.68283,0.68276,0.68276,98100001.0
2007-03-08 03:00:00,0.68279,0.68279,0.68279,0.68279,52200000.0
2007-03-08 03:01:00,0.6828,0.68285,0.6828,0.68282,97800002.0
2007-03-08 03:02:00,0.68281,0.68281,0.68273,0.68273,113600000.0
2007-03-08 03:03:00,0.68269,0.68269,0.68246,0.68246,99700000.0
2007-03-08 03:04:00,0.68241,0.68242,0.68234,0.68238,200800001.0
2007-03-08 03:05:00,0.68239,0.68244,0.6822,0.68223,271099999.0
2007-03-08 03:06:00,0.68227,0.68228,0.68219,0.68228,131600001.0
2007-03-08 03:07:00,0.68226,0.68232,0.68218,0.68218,132500001.0
2007-03-08 03:08:00,0.6821,0.6821,0.68201,0.68207,85500001.0
2007-03-08 03:09:00,0.68215,0.68215,0.6821,0.6821,92699999.0
2007-03-08 03:10:00,0.6821,0.6821,0.68193,0.68198,127499998.0
2007-03-08 03:11:00,0.68192,0.68208,0.6819,0.68203,147600004.0
2007-03-08 03:12:00,0.68207,0.68208,0.68194,0.682,118400002.0
2007-03-08 03:13:00,0.68201,0.6821,0.682,0.6821,161000002.0
2007-03-08 03:14:00,0.68206,0.68206,0.68193,0.68202,136100003.0
2007-03-08 03:15:00,0.68202,0.68202,0.68198,0.68198,71000001.0
2007-03-08 03:16:00,0.68208,0.6821,0.68205,0.68205,74500002.0
2007-03-08 03:17:00,0.68214,0.6822,0.68214,0.68218,118900000.0
2007-03-08 03:18:00,0.68217,0.68222,0.68216,0.68222,103199999.0
2007-03-08 03:19:00,0.68218,0.68222,0.68216,0.68219,94499998.0
2007-03-08 03:20:00,0.68223,0.68232,0.68219,0.68231,138500002.0
2007-03-08 03:21:00,0.68226,0.68231,0.68226,0.68231,25200001.0
2007-03-08 03:22:00,0.68223,0.68232,0.68223,0.68231,185300001.0
2007-03-08 03:23:00,0.68233,0.68233,0.68222,0.68229,131500000.0
2007-03-08 03:24:00,0.6823,0.68233,0.68229,0.68233,115900003.0
2007-03-08 03:25:00,0.68233,0.68233,0.68228,0.68233,84700000.0
2007-03-08 03:26:00,0.68232,0.68234,0.68227,0.68234,99199999.0
2007-03-08 03:27:00,0.68223,0.68223,0.68212,0.68212,47200002.0
2007-03-08 03:28:00,0.68212,0.6822,0.68212,0.68212,61000000.0
2007-03-08 03:29:00,0.68213,0.68227,0.6821,0.6821,138499998.0
2007-03-08 03:30:00,0.68204,0.68209,0.68199,0.68209,150599999.0
2007-03-08 03:31:00,0.68215,0.68222,0.6821,0.6821,250500004.0
2007-03-08 03:32:00,0.68213,0.68215,0.68205,0.68215,193900001.0
2007-03-08 03:33:00,0.68207,0.68207,0.68207,0.68207,5600000.0
2007-03-08 03:34:00,0.68214,0.68214,0.68207,0.68208,260799997.0
2007-03-08 03:35:00,0.68208,0.6821,0.68205,0.68206,198900004.0
2007-03-08 03:36:00,0.68207,0.68207,0.68206,0.68206,99200001.0
2007-03-08 03:37:00,0.68209,0.68209,0.68204,0.68206,52400000.0
2007-03-08 03:38:00,0.68215,0.68217,0.68211,0.68211,133199996.0
2007-03-08 03:39:00,0.68218,0.68221,0.68217,0.68221,21000000.0
2007-03-08 03:40:00,0.68215,0.68217,0.68215,0.68217,39899998.0
2007-03-08 03:41:00,0.68192,0.682,0.6819,0.68194,221100000.0
2007-03-08 03:42:00,0.68214,0.68214,0.68209,0.6821,90099999.0
2007-03-08 03:43:00,0.68212,0.68213,0.68212,0.68213,13600000.0
2007-03-08 03:44:00,0.68217,0.68222,0.68216,0.68217,162999997.0
2007-03-08 03:45:00,0.68213,0.68218,0.68208,0.68212,160800001.0
2007-03-08 03:46:00,0.68212,0.68212,0.68212,0.68212,15900000.0
2007-03-08 03:47:00,0.68227,0.6823,0.68206,0.68216,284099999.0
2007-03-08 03:48:00,0.68212,0.68218,0.68212,0.68218,11100000.0
2007-03-08 03:49:00,0.68214,0.68214,0.68207,0.68208,174199996.0
2007-03-08 03:50:00,0.68205,0.68211,0.68205,0.68211,44700001.0
2007-03-08 03:51:00,0.68213,0.68215,0.68213,0.68215,19100000.0
2007-03-08 03:52:00,0.68218,0.68218,0.68215,0.68215,110900002.0
2007-03-08 03:53:00,0.6822,0.68221,0.68216,0.68217,226700001.0
2007-03-08 03:54:00,0.68219,0.6822,0.68214,0.68216,122199998.0
2007-03-08 03:55:00,0.68213,0.68217,0.68213,0.68217,65700000.0
2007-03-08 03:56:00,0.68218,0.68218,0.68209,0.68209,16700000.0
2007-03-08 03:57:00,0.68214,0.68222,0.68214,0.68222,10400000.0
2007-03-08 03:58:00,0.68207,0.68215,0.68207,0.68209,136500001.0
2007-03-08 03:59:00,0.68213,0.68213,0.68207,0.68207,112499995.0
2007-03-08 04:00:00,0.68215,0.68215,0.68213,0.68213,19100001.0
2007-03-08 04:01:00,0.6821,0.68218,0.6821,0.68216,161199999.0
2007-03-08 04:02:00,0.68213,0.68215,0.6821,0.68213,151199999.0
2007-03-08 04:03:00,0.68219,0.68219,0.68216,0.68216,52000000.0
2007-03-08 04:04:00,0.68214,0.68214,0.68209,0.68213,73000002.0
2007-03-08 04:05:00,0.68215,0.68215,0.68213,0.68213,11000000.0
2007-03-08 04:06:00,0.68213,0.68213,0.68213,0.68213,45500000.0
2007-03-08 04:07:00,0.68211,0.68215,0.68207,0.68214,182000000.0
2007-03-08 04:08:00,0.68215,0.68222,0.6821,0.6822,93499999.0
2007-03-08 04:09:00,0.68223,0.68223,0.68222,0.68222,36900000.0
2007-03-08 04:10:00,0.68222,0.68227,0.68215,0.68215,112100000.0
2007-03-08 04:11:00,0.68215,0.68217,0.6821,0.6821,202299998.0
2007-03-08 04:12:00,0.68213,0.68213,0.68213,0.68213,19200001.0
2007-03-08 04:13:00,0.68215,0.68216,0.68211,0.68216,130600001.0
2007-03-08 04:14:00,0.68206,0.68206,0.68201,0.68201,59000001.0
2007-03-08 04:15:00,0.68205,0.68221,0.68205,0.68221,112500001.0
2007-03-08 04:16:00,0.68215,0.68219,0.68215,0.68217,106400001.0
2007-03-08 04:17:00,0.68221,0.68225,0.6822,0.68225,120300004.0
2007-03-08 04:18:00,0.68223,0.68223,0.68222,0.68222,51099999.0
2007-03-08 04:19:00,0.68218,0.68224,0.68218,0.68218,169299997.0
2007-03-08 04:20:00,0.68218,0.68222,0.68218,0.68222,33100000.0
2007-03-08 04:21:00,0.68223,0.68225,0.68223,0.68225,24000000.0
2007-03-08 04:22:00,0.68223,0.68225,0.68215,0.68215,241500001.0
2007-03-08 04:23:00,0.68218,0.68218,0.68212,0.68213,85400000.0
2007-03-08 04:24:00,0.68208,0.68212,0.68207,0.68211,167000002.0
2007-03-08 04:25:00,0.68214,0.68216,0.68214,0.68216,52600001.0
2007-03-08 04:26:00,0.68217,0.68221,0.68212,0.6822,180700001.0
2007-03-08 04:27:00,0.6822,0.68223,0.68215,0.68223,116899999.0
2007-03-08 04:28:00,0.68218,0.68218,0.68214,0.68214,121100000.0
2007-03-08 04:29:00,0.68217,0.68218,0.68217,0.68218,83800001.0
2007-03-08 04:30:00,0.68219,0.68228,0.68219,0.68223,110500001.0
2007-03-08 04:31:00,0.68223,0.68229,0.68222,0.68224,190500001.0
2007-03-08 04:32:00,0.68223,0.68223,0.68215,0.68223,162899999.0
2007-03-08 04:33:00,0.68222,0.68228,0.68218,0.68228,92599999.0
2007-03-08 04:34:00,0.68225,0.68229,0.68223,0.68223,124699999.0
2007-03-08 04:35:00,0.68225,0.68225,0.68222,0.68222,21700000.0
2007-03-08 04:36:00,0.68223,0.68223,0.68214,0.68221,188699999.0
2007-03-08 04:37:00,0.68218,0.68224,0.68217,0.68218,65500002.0
2007-03-08 04:38:00,0.68216,0.68216,0.68212,0.68214,67900002.0
2007-03-08 04:39:00,0.68209,0.68215,0.68206,0.6821,282200005.0
2007-03-08 04:40:00,0.68215,0.68215,0.68207,0.68213,187600001.0
2007-03-08 04:41:00,0.68212,0.68217,0.68211,0.68215,153800000.0
2007-03-08 04:42:00,0.6822,0.6822,0.68209,0.68212,34199999.0
2007-03-08 04:43:00,0.68211,0.68221,0.68211,0.68217,143600003.0
2007-03-08 04:44:00,0.68215,0.68226,0.68215,0.68226,102000000.0
2007-03-08 04:45:00,0.6822,0.68225,0.6822,0.68225,221599995.0
2007-03-08 04:46:00,0.68227,0.68228,0.68225,0.68225,119000002.0
2007-03-08 04:47:00,0.68224,0.68224,0.68215,0.68219,137199999.0
2007-03-08 04:48:00,0.68218,0.68221,0.68213,0.68213,178799997.0
2007-03-08 04:49:00,0.68212,0.68215,0.68208,0.68215,147899998.0
2007-03-08 04:50:00,0.6821,0.6821,0.68202,0.6821,123599997.0
2007-03-08 04:51:00,0.68215,0.68215,0.68213,0.68213,125399996.0
2007-03-08 04:52:00,0.68213,0.68213,0.68208,0.68212,88499998.0
2007-03-08 04:53:00,0.68217,0.68225,0.68214,0.68217,136400001.0
2007-03-08 04:54:00,0.68217,0.68218,0.6821,0.6821,170799999.0
2007-03-08 04:55:00,0.6821,0.6821,0.68203,0.68203,138699997.0
2007-03-08 04:56:00,0.68202,0.68212,0.68202,0.6821,139199997.0
2007-03-08 04:57:00,0.68205,0.68211,0.68203,0.68203,99999998.0
2007-03-08 04:58:00,0.68206,0.68213,0.68204,0.68208,126199998.0
2007-03-08 04:59:00,0.68212,0.68213,0.6821,0.6821,76699999.0
2007-03-08 05:00:00,0.68209,0.68223,0.68209,0.68223,61900001.0
2007-03-08 05:01:00,0.68225,0.68231,0.68225,0.68225,131199996.0
2007-03-08 05:02:00,0.68225,0.68225,0.6822,0.68223,123900001.0
2007-03-08 05:03:00,0.68225,0.68226,0.6822,0.68223,188099999.0
2007-03-08 05:04:00,0.6822,0.68223,0.6822,0.68223,39000000.0
2007-03-08 05:05:00,0.68227,0.68227,0.68227,0.68227,6500000.0
2007-03-08 05:06:00,0.68223,0.68223,0.6822,0.6822,47899998.0
2007-03-08 05:07:00,0.68219,0.6822,0.68219,0.6822,59000000.0
2007-03-08 05:08:00,0.68221,0.68221,0.68199,0.68199,122799999.0
2007-03-08 05:09:00,0.682,0.68203,0.68195,0.68197,162500001.0
2007-03-08 05:10:00,0.68194,0.68211,0.68194,0.68205,190199998.0
2007-03-08 05:11:00,0.68201,0.68209,0.68197,0.68207,133999998.0
2007-03-08 05:12:00,0.68211,0.68215,0.68211,0.68211,76100000.0
2007-03-08 05:13:00,0.68217,0.68223,0.68216,0.6822,177300001.0
2007-03-08 05:14:00,0.68219,0.68219,0.68209,0.68212,147499997.0
2007-03-08 05:15:00,0.68213,0.68213,0.68213,0.68213,31100000.0
2007-03-08 05:16:00,0.68217,0.68218,0.68212,0.68218,125600001.0
2007-03-08 05:17:00,0.68214,0.6822,0.6821,0.6822,140800001.0
2007-03-08 05:18:00,0.68213,0.68215,0.68207,0.68207,93400001.0
2007-03-08 05:19:00,0.68212,0.68213,0.68212,0.68213,19300000.0
2007-03-08 05:20:00,0.68213,0.68213,0.68213,0.68213,2400000.0
2007-03-08 05:21:00,0.6821,0.68214,0.68208,0.68208,28800000.0
2007-03-08 05:22:00,0.68203,0.68212,0.68203,0.68212,74000001.0
2007-03-08 05:23:00,0.68215,0.68215,0.6821,0.68212,21900000.0
2007-03-08 05:24:00,0.68207,0.68207,0.68199,0.68203,261899997.0
2007-03-08 05:25:00,0.68209,0.68211,0.68206,0.68211,116499997.0
2007-03-08 05:26:00,0.68211,0.68211,0.68201,0.68207,185500000.0
2007-03-08 05:27:00,0.68213,0.68213,0.68204,0.68211,133400000.0
2007-03-08 05:28:00,0.68211,0.68211,0.68205,0.68205,118900000.0
2007-03-08 05:29:00,0.68205,0.68205,0.68203,0.68203,86600001.0
2007-03-08 05:30:00,0.68202,0.68204,0.68198,0.682,223099994.0
2007-03-08 05:31:00,0.68202,0.68207,0.68201,0.68203,192999997.0
2007-03-08 05:32:00,0.68205,0.68212,0.68205,0.68212,191599999.0
2007-03-08 05:33:00,0.6821,0.68219,0.6821,0.68213,88600001.0
2007-03-08 05:34:00,0.68209,0.68213,0.68207,0.68212,68400001.0
2007-03-08 05:35:00,0.68214,0.68214,0.6821,0.68214,33200000.0
2007-03-08 05:36:00,0.6821,0.6821,0.68203,0.68203,71000000.0
2007-03-08 05:37:00,0.68209,0.6821,0.68207,0.68209,141299998.0
2007-03-08 05:38:00,0.68212,0.68216,0.68212,0.68216,63000001.0
2007-03-08 05:39:00,0.68216,0.68216,0.68211,0.68211,60600001.0
2007-03-08 05:40:00,0.68215,0.68215,0.6821,0.68214,91900001.0
2007-03-08 05:41:00,0.68214,0.68214,0.68209,0.68214,78800002.0
2007-03-08 05:42:00,0.6821,0.68214,0.68209,0.68214,116399997.0
2007-03-08 05:43:00,0.68213,0.68213,0.6821,0.6821,48999999.0
2007-03-08 05:44:00,0.68215,0.68215,0.68208,0.68209,177799999.0
2007-03-08 05:45:00,0.68209,0.68214,0.68203,0.68203,70000001.0
2007-03-08 05:46:00,0.68205,0.68212,0.68205,0.6821,102899999.0
2007-03-08 05:47:00,0.68204,0.68214,0.68204,0.6821,103300000.0
2007-03-08 05:48:00,0.68209,0.6821,0.68206,0.6821,99799997.0
2007-03-08 05:49:00,0.68213,0.68213,0.682,0.682,192199995.0
2007-03-08 05:50:00,0.68199,0.68204,0.68195,0.68195,163499999.0
2007-03-08 05:51:00,0.68197,0.68202,0.68188,0.68202,97500001.0
2007-03-08 05:52:00,0.68201,0.68204,0.68195,0.68204,180899996.0
2007-03-08 05:53:00,0.68206,0.68212,0.68206,0.6821,87099996.0
2007-03-08 05:54:00,0.68207,0.68207,0.68198,0.68205,169699998.0
2007-03-08 05:55:00,0.68205,0.68209,0.68196,0.68209,183700003.0
2007-03-08 05:56:00,0.68209,0.68209,0.68204,0.68206,58799998.0
2007-03-08 05:57:00,0.68201,0.6821,0.68199,0.68204,241600003.0
2007-03-08 05:58:00,0.682,0.68201,0.68194,0.682,71600001.0
2007-03-08 05:59:00,0.68203,0.68203,0.68203,0.68203,37700001.0
2007-03-08 06:00:00,0.68205,0.68207,0.682,0.68204,86500000.0
2007-03-08 06:01:00,0.68202,0.68202,0.68202,0.68202,10300000.0
2007-03-08 06:02:00,0.68203,0.68204,0.68199,0.68204,109600000.0
2007-03-08 06:03:00,0.68203,0.68205,0.682,0.682,100100004.0
2007-03-08 06:04:00,0.682,0.68202,0.682,0.68202,91599998.0
2007-03-08 06:05:00,0.68203,0.68205,0.68203,0.68205,72000002.0
2007-03-08 06:06:00,0.682,0.68205,0.682,0.68203,161700004.0
2007-03-08 06:07:00,0.68205,0.68205,0.682,0.68205,192599999.0
2007-03-08 06:08:00,0.68203,0.68203,0.68192,0.68202,130000001.0
2007-03-08 06:09:00,0.68203,0.68203,0.68202,0.68202,28400001.0
2007-03-08 06:10:00,0.68197,0.68197,0.68195,0.68196,36600000.0
2007-03-08 06:11:00,0.68199,0.68199,0.68198,0.68198,44599998.0
2007-03-08 06:12:00,0.68207,0.68212,0.68203,0.68207,221099997.0
2007-03-08 06:13:00,0.68198,0.68204,0.68197,0.68204,28600000.0
2007-03-08 06:14:00,0.682,0.68205,0.682,0.68205,194300002.0
2007-03-08 06:15:00,0.68202,0.6821,0.682,0.682,158500003.0
2007-03-08 06:16:00,0.68203,0.68204,0.68197,0.68204,141099999.0
2007-03-08 06:17:00,0.68203,0.68205,0.682,0.68203,173399999.0
2007-03-08 06:18:00,0.68197,0.68202,0.68197,0.68202,101499996.0
2007-03-08 06:19:00,0.68208,0.68208,0.68205,0.68207,73600000.0
2007-03-08 06:20:00,0.68205,0.68211,0.68205,0.68208,100900003.0
2007-03-08 06:21:00,0.68212,0.68213,0.68212,0.68213,27099999.0
2007-03-08 06:22:00,0.68213,0.68219,0.68213,0.68216,69300001.0
2007-03-08 06:23:00,0.6821,0.68211,0.68206,0.68208,87300002.0
2007-03-08 06:24:00,0.6821,0.68217,0.68201,0.68216,210500002.0
2007-03-08 06:25:00,0.68204,0.68207,0.68202,0.68202,135899999.0
2007-03-08 06:26:00,0.682,0.68206,0.682,0.68205,71800001.0
2007-03-08 06:27:00,0.68209,0.68211,0.68205,0.68205,106800002.0
2007-03-08 06:28:00,0.68212,0.68215,0.68208,0.68215,39100000.0
2007-03-08 06:29:00,0.68214,0.68214,0.6821,0.6821,160500002.0
2007-03-08 06:30:00,0.68214,0.68216,0.68209,0.68216,79799999.0
2007-03-08 06:31:00,0.68212,0.68215,0.68209,0.68215,106200001.0
2007-03-08 06:32:00,0.68215,0.68221,0.68213,0.68213,223099995.0
2007-03-08 06:33:00,0.6821,0.6821,0.68208,0.68208,23900000.0
2007-03-08 06:34:00,0.68211,0.68212,0.68211,0.68212,14800000.0
2007-03-08 06:35:00,0.68216,0.68219,0.68216,0.68219,51000000.0
2007-03-08 06:36:00,0.68218,0.68222,0.68218,0.68222,44900002.0
2007-03-08 06:37:00,0.68222,0.68226,0.68215,0.68226,87000001.0
2007-03-08 06:38:00,0.68223,0.68225,0.68223,0.68225,32699999.0
2007-03-08 06:39:00,0.68221,0.68221,0.68208,0.68208,53400000.0
2007-03-08 06:40:00,0.68212,0.68217,0.68212,0.68212,101499999.0
2007-03-08 06:41:00,0.6821,0.68211,0.6821,0.68211,15200000.0
2007-03-08 06:42:00,0.6821,0.6821,0.6821,0.6821,8200000.0
2007-03-08 06:43:00,0.68213,0.68213,0.68213,0.68213,60599998.0
2007-03-08 06:44:00,0.68214,0.68214,0.68207,0.68209,163000000.0
2007-03-08 06:45:00,0.6822,0.68222,0.6821,0.6821,177500000.0
2007-03-08 06:46:00,0.68208,0.68221,0.68208,0.68217,200500000.0
2007-03-08 06:47:00,0.68217,0.68225,0.68217,0.68224,150600001.0
2007-03-08 06:48:00,0.6822,0.6822,0.68219,0.68219,48099998.0
2007-03-08 06:49:00,0.68222,0.68222,0.68217,0.68217,195500002.0
2007-03-08 06:50:00,0.68215,0.68221,0.68213,0.68213,247099999.0
2007-03-08 06:51:00,0.68214,0.68216,0.68206,0.68214,115900001.0
2007-03-08 06:52:00,0.68217,0.68221,0.68215,0.6822,161599999.0
2007-03-08 06:53:00,0.68212,0.68223,0.68211,0.68211,162699999.0
2007-03-08 06:54:00,0.68212,0.68219,0.68212,0.68217,138899999.0
2007-03-08 06:55:00,0.68215,0.68219,0.68212,0.68213,64900000.0
2007-03-08 06:56:00,0.6821,0.6822,0.6821,0.68212,214899999.0
2007-03-08 06:57:00,0.6821,0.6821,0.6821,0.6821,43799999.0
2007-03-08 06:58:00,0.68215,0.68215,0.68215,0.68215,19200001.0
2007-03-08 06:59:00,0.6821,0.68215,0.6821,0.68215,44700000.0
2007-03-08 07:00:00,0.68209,0.68209,0.68206,0.68208,54200000.0
2007-03-08 07:01:00,0.68201,0.68201,0.68189,0.68189,117199999.0
2007-03-08 07:02:00,0.68189,0.68192,0.68162,0.68162,140099998.0
2007-03-08 07:03:00,0.68158,0.68158,0.68144,0.68148,175500001.0
2007-03-08 07:04:00,0.68138,0.68141,0.68127,0.68127,82199998.0
2007-03-08 07:05:00,0.68115,0.68115,0.6811,0.6811,111699998.0
2007-03-08 07:06:00,0.68108,0.68111,0.68108,0.68111,58700000.0
2007-03-08 07:07:00,0.68117,0.68124,0.68117,0.68121,145300004.0
2007-03-08 07:08:00,0.68119,0.68126,0.68119,0.68122,60400001.0
2007-03-08 07:09:00,0.6813,0.68133,0.68125,0.68133,116599999.0
2007-03-08 07:10:00,0.68136,0.68145,0.68136,0.68138,101000000.0
2007-03-08 07:11:00,0.68133,0.68153,0.68133,0.6815,237600005.0
2007-03-08 07:12:00,0.68148,0.68158,0.68145,0.68147,155700002.0
2007-03-08 07:13:00,0.6815,0.68155,0.6815,0.68154,71900002.0
2007-03-08 07:14:00,0.68151,0.68154,0.68141,0.68143,95600000.0
2007-03-08 07:15:00,0.6815,0.68153,0.68146,0.68147,202899998.0
2007-03-08 07:16:00,0.6815,0.68153,0.68147,0.68153,143800000.0
2007-03-08 07:17:00,0.6815,0.68157,0.6815,0.68157,117099999.0
2007-03-08 07:18:00,0.68163,0.68163,0.68155,0.68155,99300001.0
2007-03-08 07:19:00,0.6815,0.68161,0.6815,0.68161,112799999.0
2007-03-08 07:20:00,0.68161,0.68161,0.68153,0.68155,143500004.0
2007-03-08 07:21:00,0.68164,0.68164,0.68158,0.68158,97199996.0
2007-03-08 07:22:00,0.6816,0.6816,0.68158,0.68158,17600000.0
2007-03-08 07:23:00,0.68153,0.68153,0.68152,0.68152,108700001.0
2007-03-08 07:24:00,0.6815,0.68152,0.6815,0.68152,45400001.0
2007-03-08 07:25:00,0.68148,0.6815,0.68148,0.6815,30299999.0
2007-03-08 07:26:00,0.68145,0.68155,0.68145,0.68148,207700001.0
2007-03-08 07:27:00,0.6815,0.6815,0.68142,0.68149,47099998.0
2007-03-08 07:28:00,0.68142,0.68142,0.68132,0.68132,100599999.0
2007-03-08 07:29:00,0.68137,0.68137,0.6813,0.6813,124200000.0
2007-03-08 07:30:00,0.68135,0.68139,0.68112,0.6812,235399999.0
2007-03-08 07:31:00,0.68128,0.68128,0.68122,0.68122,22000000.0
2007-03-08 07:32:00,0.68124,0.68129,0.68122,0.68129,131000005.0
2007-03-08 07:33:00,0.68129,0.68129,0.68126,0.68127,85900001.0
2007-03-08 07:34:00,0.68125,0.6813,0.68124,0.6813,182000000.0
2007-03-08 07:35:00,0.68127,0.68128,0.68124,0.68128,111299996.0
2007-03-08 07:36:00,0.68133,0.68135,0.68133,0.68135,13600000.0
2007-03-08 07:37:00,0.6814,0.68144,0.68136,0.68144,209600003.0
2007-03-08 07:38:00,0.68147,0.68155,0.68147,0.68151,161000003.0
2007-03-08 07:39:00,0.68146,0.68149,0.68142,0.68142,121199999.0
2007-03-08 07:40:00,0.68145,0.68149,0.68138,0.68145,300400002.0
2007-03-08 07:41:00,0.68143,0.68143,0.68137,0.68137,125000003.0
2007-03-08 07:42:00,0.68135,0.68139,0.68135,0.68138,142899999.0
2007-03-08 07:43:00,0.68132,0.68134,0.68128,0.68133,219400003.0
2007-03-08 07:44:00,0.68128,0.68128,0.68124,0.68124,57499998.0
2007-03-08 07:45:00,0.68122,0.68128,0.6812,0.6812,288900006.0
2007-03-08 07:46:00,0.68121,0.68124,0.68119,0.68119,115599997.0
2007-03-08 07:47:00,0.68123,0.68129,0.68123,0.68125,127400001.0
2007-03-08 07:48:00,0.68122,0.68128,0.68122,0.68125,95600002.0
2007-03-08 07:49:00,0.68118,0.68118,0.68108,0.68112,145800002.0
2007-03-08 07:50:00,0.68108,0.68108,0.68091,0.68095,153300003.0
2007-03-08 07:51:00,0.68092,0.68111,0.68092,0.68108,159699999.0
2007-03-08 07:52:00,0.68109,0.68109,0.68103,0.68103,30200000.0
2007-03-08 07:53:00,0.68101,0.6811,0.68101,0.68108,97699996.0
2007-03-08 07:54:00,0.68112,0.68118,0.68112,0.68117,186999999.0
2007-03-08 07:55:00,0.68119,0.68122,0.68117,0.68117,88100000.0
2007-03-08 07:56:00,0.68111,0.68117,0.68107,0.68114,120299997.0
2007-03-08 07:57:00,0.68113,0.68117,0.68111,0.68111,235500005.0
2007-03-08 07:58:00,0.6812,0.68135,0.6812,0.68135,201499998.0
2007-03-08 07:59:00,0.68141,0.68155,0.68135,0.68144,249599996.0
2007-03-08 08:00:00,0.68138,0.68147,0.68136,0.68138,310200006.0
2007-03-08 08:01:00,0.68141,0.68141,0.68132,0.68132,87200002.0
2007-03-08 08:02:00,0.68133,0.68133,0.68122,0.68122,39000000.0
2007-03-08 08:03:00,0.6813,0.6813,0.6813,0.6813,79000000.0
2007-03-08 08:04:00,0.68122,0.68127,0.6812,0.68127,81800002.0
2007-03-08 08:05:00,0.6813,0.68133,0.6813,0.68133,21500000.0
2007-03-08 08:06:00,0.68127,0.68127,0.68126,0.68126,46999998.0
2007-03-08 08:07:00,0.68124,0.68128,0.68122,0.68122,102199999.0
2007-03-08 08:08:00,0.68124,0.68127,0.68123,0.68127,105200000.0
2007-03-08 08:09:00,0.68128,0.68128,0.68127,0.68127,12700000.0
2007-03-08 08:10:00,0.68126,0.6813,0.68124,0.6813,183499997.0
2007-03-08 08:11:00,0.68126,0.68129,0.68125,0.68127,85300000.0
2007-03-08 08:12:00,0.68131,0.68131,0.68122,0.68125,204899998.0
2007-03-08 08:13:00,0.68127,0.68127,0.68125,0.68125,65399997.0
2007-03-08 08:14:00,0.68127,0.68128,0.68122,0.68126,184500006.0
2007-03-08 08:15:00,0.6813,0.6813,0.68121,0.68121,70200000.0
2007-03-08 08:16:00,0.68123,0.68128,0.68119,0.68128,250000005.0
2007-03-08 08:17:00,0.6813,0.68142,0.6813,0.68142,99900003.0
2007-03-08 08:18:00,0.68137,0.68147,0.68137,0.68143,102200003.0
2007-03-08 08:19:00,0.68143,0.68145,0.68143,0.68145,45500000.0
2007-03-08 08:20:00,0.68141,0.68141,0.68129,0.68138,194000002.0
2007-03-08 08:21:00,0.68135,0.68142,0.68133,0.68133,32700001.0
2007-03-08 08:22:00,0.68137,0.68137,0.68135,0.68135,52500001.0
2007-03-08 08:23:00,0.68134,0.68142,0.68133,0.6814,48000001.0
2007-03-08 08:24:00,0.68131,0.68131,0.68121,0.68122,213700004.0
2007-03-08 08:25:00,0.68117,0.68124,0.68117,0.68124,28800001.0
2007-03-08 08:26:00,0.68128,0.68128,0.6812,0.68121,66900000.0
2007-03-08 08:27:00,0.68126,0.68131,0.68122,0.68126,163700000.0
2007-03-08 08:28:00,0.68126,0.68128,0.6812,0.6812,167200003.0
2007-03-08 08:29:00,0.68129,0.68129,0.68123,0.68124,147599997.0
2007-03-08 08:30:00,0.68122,0.68129,0.68122,0.68129,148299998.0
2007-03-08 08:31:00,0.68126,0.68129,0.68113,0.68113,140700001.0
2007-03-08 08:32:00,0.68113,0.68124,0.68113,0.68121,163500003.0
2007-03-08 08:33:00,0.68119,0.68123,0.68113,0.68113,59000001.0
2007-03-08 08:34:00,0.68113,0.68123,0.68112,0.68123,70399998.0
2007-03-08 08:35:00,0.68123,0.68127,0.68117,0.68127,174299999.0
2007-03-08 08:36:00,0.68128,0.68131,0.68128,0.68131,168700000.0
2007-03-08 08:37:00,0.68132,0.68135,0.68128,0.68135,51499998.0
2007-03-08 08:38:00,0.68137,0.6814,0.68135,0.68135,121799999.0
2007-03-08 08:39:00,0.68124,0.68137,0.68124,0.68137,62500000.0
2007-03-08 08:40:00,0.68132,0.68135,0.6813,0.68135,87400002.0
2007-03-08 08:41:00,0.68133,0.68133,0.68132,0.68132,50200000.0
2007-03-08 08:42:00,0.6813,0.68138,0.6813,0.68135,262000001.0
2007-03-08 08:43:00,0.68133,0.68138,0.6813,0.6813,80500001.0
2007-03-08 08:44:00,0.68125,0.68136,0.68114,0.68131,167100000.0
2007-03-08 08:45:00,0.68135,0.68135,0.68132,0.68132,35300002.0
2007-03-08 08:46:00,0.68135,0.68135,0.6813,0.68132,161499999.0
2007-03-08 08:47:00,0.68133,0.68133,0.68129,0.68129,99500001.0
2007-03-08 08:48:00,0.68129,0.68135,0.68127,0.68127,182699999.0
2007-03-08 08:49:00,0.68132,0.68135,0.6813,0.68135,189099999.0
2007-03-08 08:50:00,0.68135,0.68135,0.68135,0.68135,47999999.0
2007-03-08 08:51:00,0.68132,0.68132,0.68123,0.68123,191400004.0
2007-03-08 08:52:00,0.6813,0.68132,0.6813,0.6813,105100001.0
2007-03-08 08:53:00,0.68125,0.68127,0.68125,0.68125,100800002.0
2007-03-08 08:54:00,0.68123,0.68124,0.68092,0.68114,90600001.0
2007-03-08 08:55:00,0.68128,0.68128,0.68128,0.68128,2400000.0
2007-03-08 08:56:00,0.68126,0.6813,0.68124,0.68129,152899998.0
2007-03-08 08:57:00,0.68133,0.68142,0.68133,0.68137,203099996.0
2007-03-08 08:58:00,0.6814,0.68143,0.68138,0.68143,189400001.0
2007-03-08 08:59:00,0.68137,0.68146,0.68134,0.68142,192700000.0
2007-03-08 09:00:00,0.68147,0.68149,0.68142,0.68142,141300003.0
2007-03-08 09:01:00,0.68152,0.68153,0.68139,0.68143,121700002.0
2007-03-08 09:02:00,0.68146,0.68147,0.6814,0.6814,97400001.0
2007-03-08 09:03:00,0.68142,0.68148,0.68135,0.68137,227299997.0
2007-03-08 09:04:00,0.68151,0.68151,0.68143,0.68143,168400002.0
2007-03-08 09:05:00,0.68147,0.68147,0.68143,0.68147,42900000.0
2007-03-08 09:06:00,0.68147,0.68163,0.68143,0.68163,78699999.0
2007-03-08 09:07:00,0.68162,0.68163,0.68151,0.68153,184100002.0
2007-03-08 09:08:00,0.68154,0.68158,0.68146,0.68154,201899998.0
2007-03-08 09:09:00,0.68161,0.68163,0.6816,0.6816,114599999.0
2007-03-08 09:10:00,0.68161,0.68164,0.68158,0.68164,112500000.0
2007-03-08 09:11:00,0.68156,0.6816,0.68151,0.68158,126399999.0
2007-03-08 09:12:00,0.68159,0.68161,0.68154,0.68154,159200001.0
2007-03-08 09:13:00,0.68154,0.68155,0.68154,0.68155,31800000.0
2007-03-08 09:14:00,0.68163,0.68163,0.68147,0.68156,113399999.0
2007-03-08 09:15:00,0.68156,0.68162,0.68155,0.68155,91300002.0
2007-03-08 09:16:00,0.68155,0.68158,0.6815,0.68157,131300000.0
2007-03-08 09:17:00,0.6815,0.6815,0.68139,0.68143,145999996.0
2007-03-08 09:18:00,0.68143,0.68143,0.68127,0.68127,84800002.0
2007-03-08 09:19:00,0.68127,0.68132,0.68125,0.6813,156800003.0
2007-03-08 09:20:00,0.68131,0.68134,0.68131,0.68134,34300000.0
2007-03-08 09:21:00,0.6814,0.68142,0.68135,0.68138,182000001.0
2007-03-08 09:22:00,0.6813,0.68136,0.68126,0.68136,137899999.0
2007-03-08 09:23:00,0.68134,0.68134,0.68129,0.68134,165000001.0
2007-03-08 09:24:00,0.68135,0.68135,0.68133,0.68133,32600000.0
2007-03-08 09:25:00,0.68135,0.6814,0.68134,0.6814,215700000.0
2007-03-08 09:26:00,0.68137,0.68137,0.68131,0.68135,227199998.0
2007-03-08 09:27:00,0.6814,0.68142,0.68134,0.68141,248800002.0
2007-03-08 09:28:00,0.68145,0.68148,0.68141,0.68146,264299998.0
2007-03-08 09:29:00,0.68151,0.68151,0.68146,0.68147,171700003.0
2007-03-08 09:30:00,0.68147,0.68154,0.68147,0.68152,131000001.0
2007-03-08 09:31:00,0.68151,0.68154,0.68151,0.68152,123800002.0
2007-03-08 09:32:00,0.68146,0.68152,0.68144,0.68152,98100001.0
2007-03-08 09:33:00,0.68153,0.68154,0.68149,0.68152,118800000.0
2007-03-08 09:34:00,0.68151,0.68158,0.68151,0.68156,67200000.0
2007-03-08 09:35:00,0.68158,0.68162,0.68157,0.68159,158000000.0
2007-03-08 09:36:00,0.68158,0.68166,0.68157,0.68157,57199998.0
2007-03-08 09:37:00,0.68158,0.68158,0.68157,0.68157,27900001.0
2007-03-08 09:38:00,0.68159,0.68159,0.68154,0.68157,78100000.0
2007-03-08 09:39:00,0.68153,0.68155,0.68153,0.68155,15200000.0
2007-03-08 09:40:00,0.6816,0.68164,0.68159,0.68159,111900001.0
2007-03-08 09:41:00,0.68159,0.68162,0.68152,0.68158,151400001.0
2007-03-08 09:42:00,0.68162,0.68163,0.68152,0.68154,164200000.0
2007-03-08 09:43:00,0.68152,0.6816,0.68148,0.68155,194600000.0
2007-03-08 09:44:00,0.68151,0.68155,0.68151,0.68153,113699997.0
2007-03-08 09:45:00,0.68156,0.68156,0.68152,0.68152,99699998.0
2007-03-08 09:46:00,0.68155,0.68155,0.68153,0.68154,109600003.0
2007-03-08 09:47:00,0.68159,0.68161,0.68152,0.68158,132999999.0
2007-03-08 09:48:00,0.68155,0.68165,0.68155,0.68162,117199999.0
2007-03-08 09:49:00,0.68161,0.68162,0.68156,0.68158,122100000.0
2007-03-08 09:50:00,0.6816,0.6816,0.68155,0.68158,53300000.0
2007-03-08 09:51:00,0.68158,0.6816,0.68155,0.68157,186200001.0
2007-03-08 09:52:00,0.68152,0.68155,0.68149,0.68153,143300000.0
2007-03-08 09:53:00,0.68151,0.68151,0.68142,0.68142,231500002.0
2007-03-08 09:54:00,0.68135,0.68147,0.68135,0.68147,130399997.0
2007-03-08 09:55:00,0.6814,0.6814,0.68124,0.6813,146300001.0
2007-03-08 09:56:00,0.68128,0.68128,0.68119,0.68119,86999998.0
2007-03-08 09:57:00,0.68121,0.68121,0.68117,0.6812,232000000.0
2007-03-08 09:58:00,0.6812,0.6812,0.68112,0.68114,77300003.0
2007-03-08 09:59:00,0.68114,0.68121,0.68114,0.6812,130200002.0
2007-03-08 10:00:00,0.68108,0.6811,0.68099,0.6811,137299999.0
2007-03-08 10:01:00,0.68114,0.68115,0.68107,0.68115,87300001.0
2007-03-08 10:02:00,0.68114,0.68122,0.68114,0.68122,139799999.0
2007-03-08 10:03:00,0.6812,0.68121,0.68112,0.68112,219800002.0
2007-03-08 10:04:00,0.68116,0.68118,0.68111,0.68118,74800001.0
2007-03-08 10:05:00,0.68113,0.68124,0.68113,0.68124,125399997.0
2007-03-08 10:06:00,0.68125,0.68125,0.68119,0.68125,132500002.0
2007-03-08 10:07:00,0.68112,0.68122,0.6811,0.68122,166600005.0
2007-03-08 10:08:00,0.6812,0.68124,0.68118,0.68122,152600001.0
2007-03-08 10:09:00,0.68119,0.68122,0.68116,0.68121,120800000.0
2007-03-08 10:10:00,0.68127,0.68127,0.68123,0.68123,68300000.0
2007-03-08 10:11:00,0.68122,0.68122,0.6812,0.68121,188499997.0
2007-03-08 10:12:00,0.68119,0.68119,0.68117,0.68117,52000000.0
2007-03-08 10:13:00,0.68119,0.6812,0.68116,0.6812,155399997.0
2007-03-08 10:14:00,0.68118,0.6812,0.6811,0.6812,94100004.0
2007-03-08 10:15:00,0.68119,0.68119,0.68111,0.68112,243800006.0
2007-03-08 10:16:00,0.68114,0.68114,0.68108,0.68111,104500000.0
2007-03-08 10:17:00,0.68112,0.68112,0.68102,0.68103,171800002.0
2007-03-08 10:18:00,0.68106,0.6811,0.68106,0.68107,53100000.0
2007-03-08 10:19:00,0.68112,0.68112,0.68099,0.6811,163500002.0
2007-03-08 10:20:00,0.68115,0.68126,0.68111,0.68126,185199998.0
2007-03-08 10:21:00,0.68116,0.68116,0.68114,0.68114,23900000.0
2007-03-08 10:22:00,0.68113,0.68114,0.68108,0.68114,126400003.0
2007-03-08 10:23:00,0.68118,0.68124,0.68118,0.68124,84699999.0
2007-03-08 10:24:00,0.68128,0.68133,0.68127,0.6813,147500001.0
2007-03-08 10:25:00,0.68132,0.6814,0.68132,0.68135,92100000.0
2007-03-08 10:26:00,0.68132,0.68135,0.68122,0.68122,90900001.0
2007-03-08 10:27:00,0.68123,0.68125,0.68118,0.68118,107900001.0
2007-03-08 10:28:00,0.68111,0.6812,0.68107,0.68108,159100000.0
2007-03-08 10:29:00,0.68102,0.68107,0.68099,0.68099,195899994.0
2007-03-08 10:30:00,0.68097,0.68098,0.68097,0.68097,24800000.0
2007-03-08 10:31:00,0.68098,0.68098,0.68094,0.68094,57700002.0
2007-03-08 10:32:00,0.68092,0.68094,0.68081,0.68082,162000000.0
2007-03-08 10:33:00,0.68081,0.68081,0.68055,0.6806,255100003.0
2007-03-08 10:34:00,0.68065,0.6807,0.68058,0.6807,100599998.0
2007-03-08 10:35:00,0.68073,0.68075,0.68063,0.68075,61499998.0
2007-03-08 10:36:00,0.68075,0.68078,0.68071,0.68072,98100001.0
2007-03-08 10:37:00,0.68068,0.68068,0.68063,0.68068,68400000.0
2007-03-08 10:38:00,0.68063,0.68073,0.68063,0.68073,179800001.0
2007-03-08 10:39:00,0.68065,0.68065,0.68056,0.68057,250999995.0
2007-03-08 10:40:00,0.68055,0.68055,0.68043,0.68043,172899999.0
2007-03-08 10:41:00,0.68047,0.68047,0.68035,0.68044,174700000.0
2007-03-08 10:42:00,0.68047,0.68053,0.68047,0.68047,162099997.0
2007-03-08 10:43:00,0.6805,0.6805,0.68046,0.6805,160700001.0
2007-03-08 10:44:00,0.68045,0.68048,0.6804,0.68048,109499999.0
2007-03-08 10:45:00,0.68046,0.68056,0.68045,0.68056,171899996.0
2007-03-08 10:46:00,0.68046,0.68046,0.68034,0.68039,140800001.0
2007-03-08 10:47:00,0.68038,0.68045,0.68032,0.68041,188699997.0
2007-03-08 10:48:00,0.68037,0.68037,0.68031,0.68035,171599998.0
2007-03-08 10:49:00,0.68035,0.68048,0.68035,0.68048,122699999.0
2007-03-08 10:50:00,0.68047,0.68053,0.68045,0.68045,117699999.0
2007-03-08 10:51:00,0.68051,0.68053,0.68047,0.68052,178999997.0
2007-03-08 10:52:00,0.68047,0.68049,0.68046,0.68046,63200000.0
2007-03-08 10:53:00,0.68039,0.68043,0.68035,0.68036,80199999.0
2007-03-08 10:54:00,0.68028,0.68028,0.6801,0.6801,185899999.0
2007-03-08 10:55:00,0.68017,0.68021,0.68006,0.68015,192299999.0
2007-03-08 10:56:00,0.68023,0.68029,0.68019,0.68025,231500000.0
2007-03-08 10:57:00,0.68025,0.68031,0.68021,0.68027,263999998.0
2007-03-08 10:58:00,0.68025,0.68025,0.68021,0.68023,47400000.0
2007-03-08 10:59:00,0.68018,0.68032,0.68018,0.68032,56100000.0
2007-03-08 11:00:00,0.68026,0.68026,0.68016,0.68021,115900001.0
2007-03-08 11:01:00,0.6802,0.68021,0.6802,0.68021,80599998.0
2007-03-08 11:02:00,0.68027,0.68027,0.68026,0.68026,47099999.0
2007-03-08 11:03:00,0.68028,0.68028,0.6802,0.68025,193899998.0
2007-03-08 11:04:00,0.6802,0.6802,0.6801,0.68018,205100001.0
2007-03-08 11:05:00,0.68019,0.68026,0.68015,0.68025,57199999.0
2007-03-08 11:06:00,0.68027,0.68032,0.68027,0.6803,154300002.0
2007-03-08 11:07:00,0.68025,0.68035,0.68025,0.6803,37500000.0
2007-03-08 11:08:00,0.68038,0.68038,0.6803,0.68035,31700000.0
2007-03-08 11:09:00,0.68036,0.68037,0.68036,0.68036,88200002.0
2007-03-08 11:10:00,0.68031,0.68031,0.68021,0.68025,101000001.0
2007-03-08 11:11:00,0.68024,0.68025,0.6802,0.68025,67800001.0
2007-03-08 11:12:00,0.68032,0.68037,0.68032,0.68032,168400004.0
2007-03-08 11:13:00,0.68026,0.68026,0.6802,0.68025,117700000.0
2007-03-08 11:14:00,0.68027,0.68027,0.68016,0.68019,156100000.0
2007-03-08 11:15:00,0.68024,0.68029,0.68022,0.68029,259300006.0
2007-03-08 11:16:00,0.68029,0.68029,0.68021,0.68028,137099999.0
2007-03-08 11:17:00,0.68028,0.68028,0.68015,0.68015,187399997.0
2007-03-08 11:18:00,0.68015,0.68018,0.6801,0.68018,107500000.0
2007-03-08 11:19:00,0.68017,0.68019,0.68008,0.68012,241299998.0
2007-03-08 11:20:00,0.68014,0.68017,0.68009,0.68015,123499998.0
2007-03-08 11:21:00,0.68019,0.6802,0.68016,0.68017,170599999.0
2007-03-08 11:22:00,0.68016,0.68023,0.68015,0.68017,108900003.0
2007-03-08 11:23:00,0.68018,0.68018,0.68008,0.68012,163600001.0
2007-03-08 11:24:00,0.6801,0.6801,0.67994,0.68,90299999.0
2007-03-08 11:25:00,0.67989,0.67993,0.67984,0.67985,170699999.0
2007-03-08 11:26:00,0.67983,0.67996,0.67983,0.67995,180200004.0
2007-03-08 11:27:00,0.6799,0.67993,0.67985,0.67993,107300002.0
2007-03-08 11:28:00,0.67984,0.67984,0.67974,0.67974,232900000.0
2007-03-08 11:29:00,0.67977,0.67981,0.67977,0.67981,64200001.0
2007-03-08 11:30:00,0.67987,0.67987,0.67979,0.67985,216899996.0
2007-03-08 11:31:00,0.6798,0.67987,0.6798,0.6798,168500002.0
2007-03-08 11:32:00,0.67985,0.6799,0.67983,0.67988,80799999.0
2007-03-08 11:33:00,0.67989,0.68002,0.67988,0.67997,178699995.0
2007-03-08 11:34:00,0.67997,0.67999,0.67988,0.67988,137099996.0
2007-03-08 11:35:00,0.67991,0.67992,0.67985,0.67985,116600000.0
2007-03-08 11:36:00,0.67984,0.67991,0.67981,0.67981,156700001.0
2007-03-08 11:37:00,0.67983,0.67991,0.67983,0.67989,60600001.0
2007-03-08 11:38:00,0.67995,0.67995,0.67988,0.6799,170699997.0
2007-03-08 11:39:00,0.67984,0.67984,0.67978,0.67983,92200002.0
2007-03-08 11:40:00,0.67985,0.67989,0.67981,0.67984,198400001.0
2007-03-08 11:41:00,0.67978,0.67981,0.67969,0.67974,202499995.0
2007-03-08 11:42:00,0.67975,0.67984,0.67975,0.67982,112499999.0
2007-03-08 11:43:00,0.67982,0.6799,0.6798,0.6799,106199999.0
2007-03-08 11:44:00,0.67989,0.67996,0.67981,0.67983,151699996.0
2007-03-08 11:45:00,0.67981,0.67992,0.67981,0.67991,153199999.0
2007-03-08 11:46:00,0.6799,0.67999,0.6799,0.6799,164100000.0
2007-03-08 11:47:00,0.67993,0.67997,0.67992,0.67995,114900002.0
2007-03-08 11:48:00,0.67986,0.67992,0.67983,0.67992,79299999.0
2007-03-08 11:49:00,0.67992,0.68005,0.67989,0.68005,227399997.0
2007-03-08 11:50:00,0.68,0.68005,0.67999,0.68005,168700000.0
2007-03-08 11:51:00,0.68006,0.68015,0.68002,0.68002,192299999.0
2007-03-08 11:52:00,0.68005,0.68012,0.68005,0.68007,104500002.0
2007-03-08 11:53:00,0.68003,0.68009,0.68002,0.68005,85300000.0
2007-03-08 11:54:00,0.68002,0.68002,0.67991,0.67993,186800000.0
2007-03-08 11:55:00,0.67996,0.68004,0.67993,0.67995,136500002.0
2007-03-08 11:56:00,0.67997,0.68003,0.67997,0.67997,70200000.0
2007-03-08 11:57:00,0.67997,0.68002,0.67994,0.68002,167500001.0
2007-03-08 11:58:00,0.67998,0.67998,0.67988,0.67994,136899999.0
2007-03-08 11:59:00,0.68,0.68002,0.67993,0.68002,142800004.0
2007-03-08 12:00:00,0.67996,0.68,0.67992,0.68,259100002.0
2007-03-08 12:01:00,0.68,0.68,0.67988,0.6799,158999999.0
2007-03-08 12:02:00,0.68001,0.68001,0.67996,0.67998,193199999.0
2007-03-08 12:03:00,0.68,0.68,0.67997,0.67997,99700001.0
2007-03-08 12:04:00,0.67997,0.67997,0.67995,0.67995,70199997.0
2007-03-08 12:05:00,0.67999,0.68009,0.67995,0.68008,204999998.0
2007-03-08 12:06:00,0.68011,0.68015,0.68011,0.68015,150900001.0
2007-03-08 12:07:00,0.68012,0.68012,0.68,0.68,137899996.0
2007-03-08 12:08:00,0.68005,0.68016,0.68002,0.68016,151600001.0
2007-03-08 12:09:00,0.68016,0.68016,0.68004,0.68007,159199998.0
2007-03-08 12:10:00,0.6801,0.68016,0.68008,0.68008,118499998.0
2007-03-08 12:11:00,0.68002,0.68011,0.67998,0.68011,180999998.0
2007-03-08 12:12:00,0.68008,0.68008,0.68001,0.68001,114900002.0
2007-03-08 12:13:00,0.68002,0.68004,0.67999,0.67999,75800000.0
2007-03-08 12:14:00,0.68002,0.6801,0.68002,0.68009,34400001.0
2007-03-08 12:15:00,0.68007,0.68008,0.68003,0.68007,89300000.0
2007-03-08 12:16:00,0.68016,0.68019,0.68011,0.68014,109400001.0
2007-03-08 12:17:00,0.68013,0.68013,0.68004,0.6801,133200001.0
2007-03-08 12:18:00,0.68009,0.68009,0.67999,0.67999,135699999.0
2007-03-08 12:19:00,0.68003,0.68003,0.67993,0.67993,16800000.0
2007-03-08 12:20:00,0.67997,0.67999,0.67995,0.67995,170800001.0
2007-03-08 12:21:00,0.67994,0.68005,0.67994,0.68005,256499996.0
2007-03-08 12:22:00,0.68014,0.68014,0.6801,0.68011,120499996.0
2007-03-08 12:23:00,0.68008,0.68014,0.68008,0.68014,199800004.0
2007-03-08 12:24:00,0.6801,0.68013,0.68008,0.68013,181999998.0
2007-03-08 12:25:00,0.68014,0.68014,0.68009,0.68012,109500000.0
2007-03-08 12:26:00,0.68005,0.68007,0.68005,0.68007,74300001.0
2007-03-08 12:27:00,0.68008,0.68008,0.68002,0.68003,334800004.0
2007-03-08 12:28:00,0.68001,0.68001,0.67989,0.67989,130399997.0
2007-03-08 12:29:00,0.67989,0.67997,0.67989,0.67995,123500000.0
2007-03-08 12:30:00,0.67987,0.67991,0.67985,0.67991,111400003.0
2007-03-08 12:31:00,0.67987,0.67992,0.67984,0.6799,109100000.0
2007-03-08 12:32:00,0.6799,0.67991,0.67985,0.67985,216499997.0
2007-03-08 12:33:00,0.67989,0.67991,0.67989,0.67991,45399999.0
2007-03-08 12:34:00,0.67988,0.67989,0.67988,0.67989,28500000.0
2007-03-08 12:35:00,0.67985,0.67985,0.67972,0.67973,99000000.0
2007-03-08 12:36:00,0.67974,0.67976,0.67974,0.67976,20800000.0
2007-03-08 12:37:00,0.67982,0.67982,0.67969,0.67969,97199999.0
2007-03-08 12:38:00,0.67963,0.67975,0.67963,0.67975,117200002.0
2007-03-08 12:39:00,0.67982,0.67985,0.67973,0.67982,234999994.0
2007-03-08 12:40:00,0.67977,0.67981,0.6797,0.67976,157199998.0
2007-03-08 12:41:00,0.67978,0.67978,0.67971,0.67972,112300001.0
2007-03-08 12:42:00,0.6797,0.67979,0.67968,0.67971,174899997.0
2007-03-08 12:43:00,0.67969,0.67971,0.67967,0.67967,79500002.0
2007-03-08 12:44:00,0.67962,0.67968,0.67962,0.67964,221100003.0
2007-03-08 12:45:00,0.67965,0.67965,0.67961,0.67964,135000000.0
2007-03-08 12:46:00,0.67968,0.67971,0.67968,0.67969,95700001.0
2007-03-08 12:47:00,0.6797,0.67972,0.67967,0.67971,126800004.0
2007-03-08 12:48:00,0.67964,0.6797,0.67964,0.6797,23099999.0
2007-03-08 12:49:00,0.67974,0.67976,0.6797,0.6797,219300003.0
2007-03-08 12:50:00,0.67974,0.67978,0.67974,0.67975,263000001.0
2007-03-08 12:51:00,0.67981,0.6799,0.67979,0.6799,171500002.0
2007-03-08 12:52:00,0.67988,0.6799,0.67982,0.6799,106200001.0
2007-03-08 12:53:00,0.6799,0.6799,0.6798,0.67984,126300003.0
2007-03-08 12:54:00,0.6798,0.6798,0.67977,0.67977,87299999.0
2007-03-08 12:55:00,0.67974,0.67978,0.6797,0.67972,278299999.0
2007-03-08 12:56:00,0.67971,0.67978,0.67971,0.67974,98099999.0
2007-03-08 12:57:00,0.67979,0.67979,0.67978,0.67978,70299999.0
2007-03-08 12:58:00,0.6798,0.67982,0.6798,0.6798,119900002.0
2007-03-08 12:59:00,0.6798,0.67985,0.67972,0.67972,220700002.0
2007-03-08 13:00:00,0.67973,0.67973,0.67967,0.67967,64400002.0
2007-03-08 13:01:00,0.67963,0.67963,0.67958,0.67958,67900002.0
2007-03-08 13:02:00,0.67964,0.67964,0.67957,0.67961,203999996.0
2007-03-08 13:03:00,0.67955,0.67964,0.67954,0.67959,122700000.0
2007-03-08 13:04:00,0.67961,0.6797,0.67961,0.67962,165400003.0
2007-03-08 13:05:00,0.67961,0.67964,0.67957,0.67964,127000002.0
2007-03-08 13:06:00,0.67963,0.67963,0.67945,0.67952,199999999.0
2007-03-08 13:07:00,0.6795,0.6795,0.67938,0.6794,182100000.0
2007-03-08 13:08:00,0.67945,0.67947,0.67938,0.67947,107499999.0
2007-03-08 13:09:00,0.67943,0.67955,0.67943,0.67954,172400002.0
2007-03-08 13:10:00,0.67945,0.67958,0.67945,0.67958,86100001.0
2007-03-08 13:11:00,0.67955,0.67963,0.67953,0.67959,176900004.0
2007-03-08 13:12:00,0.67962,0.67962,0.67958,0.67958,64599999.0
2007-03-08 13:13:00,0.67954,0.67972,0.67954,0.67969,172399996.0
2007-03-08 13:14:00,0.67971,0.67978,0.6797,0.67978,103699999.0
2007-03-08 13:15:00,0.67972,0.67981,0.67969,0.67981,71600001.0
2007-03-08 13:16:00,0.67983,0.67991,0.67981,0.6799,197200002.0
2007-03-08 13:17:00,0.67995,0.67995,0.67989,0.67995,190800000.0
2007-03-08 13:18:00,0.6799,0.67996,0.67985,0.67995,197899998.0
2007-03-08 13:19:00,0.6799,0.6799,0.67983,0.6799,116600000.0
2007-03-08 13:20:00,0.67987,0.67992,0.67984,0.67984,256199998.0
2007-03-08 13:21:00,0.67988,0.67995,0.67987,0.67991,83899998.0
2007-03-08 13:22:00,0.67993,0.67994,0.67985,0.67993,104400001.0
2007-03-08 13:23:00,0.67988,0.67988,0.67982,0.67982,102899999.0
2007-03-08 13:24:00,0.67978,0.67994,0.67976,0.67994,189300001.0
2007-03-08 13:25:00,0.6799,0.67992,0.67982,0.67987,173700002.0
2007-03-08 13:26:00,0.6799,0.67992,0.67977,0.6799,102899999.0
2007-03-08 13:27:00,0.67987,0.6799,0.6798,0.67988,214300000.0
2007-03-08 13:28:00,0.67983,0.67988,0.67983,0.67987,110500001.0
2007-03-08 13:29:00,0.67986,0.67994,0.67985,0.67985,272100001.0
2007-03-08 13:30:00,0.67994,0.67994,0.67987,0.67992,137700001.0
2007-03-08 13:31:00,0.6799,0.67993,0.67982,0.67991,56900000.0
2007-03-08 13:32:00,0.67992,0.67992,0.67988,0.67991,95699998.0
2007-03-08 13:33:00,0.6799,0.6799,0.67987,0.6799,87799998.0
2007-03-08 13:34:00,0.67994,0.67994,0.67987,0.67993,106999998.0
2007-03-08 13:35:00,0.67983,0.67988,0.67983,0.67987,125300002.0
2007-03-08 13:36:00,0.67989,0.6799,0.67984,0.6799,168400003.0
2007-03-08 13:37:00,0.67987,0.67987,0.67979,0.67985,50000000.0
2007-03-08 13:38:00,0.67983,0.67988,0.67978,0.67988,225500005.0
2007-03-08 13:39:00,0.67979,0.67982,0.67973,0.67977,210799999.0
2007-03-08 13:40:00,0.67981,0.67981,0.67969,0.67974,53700000.0
2007-03-08 13:41:00,0.67971,0.67971,0.67958,0.6796,200799999.0
2007-03-08 13:42:00,0.67966,0.6797,0.67964,0.6797,125399997.0
2007-03-08 13:43:00,0.67975,0.67982,0.67975,0.67977,135800004.0
2007-03-08 13:44:00,0.67978,0.67978,0.67973,0.67976,134000000.0
2007-03-08 13:45:00,0.67978,0.67978,0.67972,0.67972,184200001.0
2007-03-08 13:46:00,0.67975,0.67978,0.67972,0.67972,209799998.0
2007-03-08 13:47:00,0.67977,0.67983,0.67977,0.6798,138200001.0
2007-03-08 13:48:00,0.67981,0.67986,0.67976,0.67985,109299995.0
2007-03-08 13:49:00,0.67984,0.67985,0.67976,0.67985,78800001.0
2007-03-08 13:50:00,0.67984,0.67985,0.67976,0.67981,118799998.0
2007-03-08 13:51:00,0.67977,0.6799,0.67977,0.6799,140799998.0
2007-03-08 13:52:00,0.67985,0.6799,0.67982,0.67984,168699999.0
2007-03-08 13:53:00,0.67985,0.67985,0.67972,0.67983,142100000.0
2007-03-08 13:54:00,0.67983,0.67983,0.67975,0.67975,155799997.0
2007-03-08 13:55:00,0.67976,0.67977,0.67966,0.6797,184199997.0
2007-03-08 13:56:00,0.67972,0.67977,0.6797,0.67973,181300002.0
2007-03-08 13:57:00,0.67972,0.67979,0.67972,0.67975,128200001.0
2007-03-08 13:58:00,0.67973,0.67976,0.67967,0.67967,245699999.0
2007-03-08 13:59:00,0.67962,0.67968,0.67953,0.67955,130400003.0
2007-03-08 14:00:00,0.67941,0.68013,0.67941,0.68013,289900005.0
2007-03-08 14:01:00,0.68016,0.68016,0.68001,0.68009,96499999.0
2007-03-08 14:02:00,0.68015,0.68036,0.68015,0.68036,74999998.0
2007-03-08 14:03:00,0.68031,0.68047,0.68031,0.68043,179600003.0
2007-03-08 14:04:00,0.68041,0.68045,0.68036,0.68043,126700005.0
2007-03-08 14:05:00,0.68036,0.68039,0.68029,0.68029,167699999.0
2007-03-08 14:06:00,0.6804,0.68055,0.68037,0.68037,236300000.0
2007-03-08 14:07:00,0.68037,0.68049,0.68029,0.68044,192300000.0
2007-03-08 14:08:00,0.68044,0.68048,0.68042,0.68048,149200000.0
2007-03-08 14:09:00,0.6805,0.68053,0.68046,0.68052,127700000.0
2007-03-08 14:10:00,0.6805,0.68054,0.68041,0.68047,108900001.0
2007-03-08 14:11:00,0.68039,0.68047,0.68038,0.68043,206900005.0
2007-03-08 14:12:00,0.68044,0.68047,0.6804,0.6804,61399999.0
2007-03-08 14:13:00,0.68043,0.68053,0.68043,0.68053,92600000.0
2007-03-08 14:14:00,0.68058,0.68071,0.68058,0.68071,41199998.0
2007-03-08 14:15:00,0.68079,0.68082,0.68073,0.68077,204199999.0
2007-03-08 14:16:00,0.68078,0.68078,0.68073,0.68073,90600000.0
2007-03-08 14:17:00,0.6807,0.68078,0.6807,0.68078,272200005.0
2007-03-08 14:18:00,0.68079,0.68109,0.68079,0.68109,110200001.0
2007-03-08 14:19:00,0.6812,0.68123,0.6812,0.68122,160599998.0
2007-03-08 14:20:00,0.68123,0.68129,0.68118,0.68129,196799999.0
2007-03-08 14:21:00,0.68126,0.68126,0.68117,0.68123,141399996.0
2007-03-08 14:22:00,0.68123,0.6813,0.68119,0.6812,181200003.0
2007-03-08 14:23:00,0.68115,0.68117,0.68104,0.68104,166100003.0
2007-03-08 14:24:00,0.68091,0.68099,0.68091,0.68097,178300004.0
2007-03-08 14:25:00,0.68094,0.68094,0.68086,0.68087,163200005.0
2007-03-08 14:26:00,0.68097,0.68115,0.68097,0.68115,108700002.0
2007-03-08 14:27:00,0.68119,0.68122,0.68111,0.68111,144600000.0
2007-03-08 14:28:00,0.68123,0.6813,0.68118,0.6813,223799993.0
2007-03-08 14:29:00,0.68127,0.68132,0.68127,0.6813,201600002.0
2007-03-08 14:30:00,0.68124,0.68137,0.68124,0.68136,149400001.0
2007-03-08 14:31:00,0.68131,0.68141,0.6813,0.68138,78500000.0
2007-03-08 14:32:00,0.68143,0.68147,0.68143,0.68147,22300000.0
2007-03-08 14:33:00,0.68147,0.68153,0.68147,0.68148,132299997.0
2007-03-08 14:34:00,0.68153,0.68155,0.68151,0.68155,211199998.0
2007-03-08 14:35:00,0.68151,0.68157,0.68151,0.68153,107200001.0
2007-03-08 14:36:00,0.68153,0.68153,0.68143,0.68148,228999996.0
2007-03-08 14:37:00,0.68136,0.68144,0.68132,0.68132,176100005.0
2007-03-08 14:38:00,0.68136,0.68137,0.68131,0.68137,219799997.0
2007-03-08 14:39:00,0.68135,0.68135,0.68125,0.68127,203199997.0
2007-03-08 14:40:00,0.68127,0.68132,0.68123,0.68131,213900000.0
2007-03-08 14:41:00,0.68133,0.68133,0.68124,0.68124,66100000.0
2007-03-08 14:42:00,0.68125,0.68128,0.68124,0.68126,127500002.0
2007-03-08 14:43:00,0.68122,0.6813,0.68122,0.68126,140899999.0
2007-03-08 14:44:00,0.68134,0.68143,0.68134,0.68135,190900002.0
2007-03-08 14:45:00,0.68139,0.68167,0.68139,0.68162,175699998.0
2007-03-08 14:46:00,0.68166,0.682,0.68164,0.682,107100002.0
2007-03-08 14:47:00,0.6819,0.68195,0.68183,0.68183,244699999.0
2007-03-08 14:48:00,0.68182,0.68187,0.68174,0.68185,155000001.0
2007-03-08 14:49:00,0.68186,0.68187,0.6816,0.6816,150800003.0
2007-03-08 14:50:00,0.68158,0.68166,0.68157,0.68165,215300001.0
2007-03-08 14:51:00,0.68152,0.6816,0.68152,0.68157,171000005.0
2007-03-08 14:52:00,0.68151,0.68162,0.68151,0.68162,127500001.0
2007-03-08 14:53:00,0.68166,0.68169,0.68164,0.68165,74699999.0
2007-03-08 14:54:00,0.68162,0.68169,0.68159,0.68162,141100002.0
2007-03-08 14:55:00,0.68165,0.68165,0.68155,0.6816,104399999.0
2007-03-08 14:56:00,0.68152,0.68152,0.6814,0.68144,188399998.0
2007-03-08 14:57:00,0.68143,0.68143,0.68135,0.68135,103600002.0
2007-03-08 14:58:00,0.68138,0.68138,0.68133,0.68135,140799997.0
2007-03-08 14:59:00,0.68123,0.68127,0.6812,0.68123,99900000.0
2007-03-08 15:00:00,0.68118,0.68135,0.68118,0.68135,80800000.0
2007-03-08 15:01:00,0.68134,0.68136,0.6813,0.68136,75000000.0
2007-03-08 15:02:00,0.68134,0.68135,0.68132,0.68135,107599997.0
2007-03-08 15:03:00,0.68136,0.6814,0.68134,0.68135,183899998.0
2007-03-08 15:04:00,0.68129,0.68143,0.68127,0.68143,192400004.0
2007-03-08 15:05:00,0.68147,0.68152,0.68147,0.68151,62199999.0
2007-03-08 15:06:00,0.68153,0.68155,0.68149,0.68154,211100002.0
2007-03-08 15:07:00,0.68156,0.68156,0.68145,0.68153,186300001.0
2007-03-08 15:08:00,0.6815,0.6815,0.68142,0.68144,170200003.0
2007-03-08 15:09:00,0.68147,0.68147,0.68144,0.68144,128000000.0
2007-03-08 15:10:00,0.68146,0.68148,0.68137,0.68137,90999999.0
2007-03-08 15:11:00,0.6814,0.68144,0.68134,0.68143,199700001.0
2007-03-08 15:12:00,0.6814,0.68145,0.68137,0.68145,110200000.0
2007-03-08 15:13:00,0.68145,0.68146,0.68135,0.68135,151899997.0
2007-03-08 15:14:00,0.68133,0.68133,0.68126,0.68127,46300000.0
2007-03-08 15:15:00,0.68124,0.68132,0.68124,0.6813,119999999.0
2007-03-08 15:16:00,0.68124,0.68128,0.68118,0.68118,64500001.0
2007-03-08 15:17:00,0.68123,0.68134,0.68123,0.68134,164799997.0
2007-03-08 15:18:00,0.68132,0.68139,0.68132,0.68137,151399999.0
2007-03-08 15:19:00,0.68131,0.68145,0.68131,0.68145,163600001.0
2007-03-08 15:20:00,0.68151,0.68155,0.68142,0.68145,131700003.0
2007-03-08 15:21:00,0.68147,0.68148,0.68147,0.68148,69699999.0
2007-03-08 15:22:00,0.68148,0.6815,0.68148,0.6815,28700000.0
2007-03-08 15:23:00,0.68143,0.6815,0.68143,0.6815,199500000.0
2007-03-08 15:24:00,0.68153,0.68153,0.68149,0.68151,145899997.0
2007-03-08 15:25:00,0.68151,0.68153,0.68142,0.68142,102499999.0
2007-03-08 15:26:00,0.68151,0.68151,0.68142,0.68149,90900000.0
2007-03-08 15:27:00,0.68147,0.6815,0.68145,0.68148,86800001.0
2007-03-08 15:28:00,0.68149,0.68153,0.68144,0.68148,251399996.0
2007-03-08 15:29:00,0.68149,0.68149,0.68147,0.68148,78000001.0
2007-03-08 15:30:00,0.68145,0.68155,0.68145,0.68155,50200000.0
2007-03-08 15:31:00,0.68156,0.68163,0.68155,0.68163,169999998.0
2007-03-08 15:32:00,0.68161,0.68168,0.68161,0.68168,134100003.0
2007-03-08 15:33:00,0.68168,0.68168,0.68162,0.68162,141199999.0
2007-03-08 15:34:00,0.68161,0.68172,0.68161,0.68166,230199992.0
2007-03-08 15:35:00,0.68168,0.68168,0.68161,0.68162,277000005.0
2007-03-08 15:36:00,0.68161,0.6817,0.68161,0.6817,104500002.0
2007-03-08 15:37:00,0.68165,0.68165,0.68155,0.68155,109200000.0
2007-03-08 15:38:00,0.68166,0.68167,0.68158,0.68165,162299997.0
2007-03-08 15:39:00,0.68163,0.68164,0.68152,0.68156,176999999.0
2007-03-08 15:40:00,0.68165,0.6821,0.68165,0.68207,150199998.0
2007-03-08 15:41:00,0.68214,0.68216,0.68201,0.68201,149300003.0
2007-03-08 15:42:00,0.682,0.682,0.68189,0.68197,123300000.0
2007-03-08 15:43:00,0.68194,0.68194,0.68191,0.68193,75000001.0
2007-03-08 15:44:00,0.68193,0.68196,0.68189,0.68193,124600003.0
2007-03-08 15:45:00,0.68188,0.68188,0.68172,0.68178,149300001.0
2007-03-08 15:46:00,0.68185,0.68191,0.68185,0.68186,104900003.0
2007-03-08 15:47:00,0.68181,0.68181,0.68164,0.6817,153800002.0
2007-03-08 15:48:00,0.68168,0.68171,0.68161,0.68161,94899999.0
2007-03-08 15:49:00,0.68161,0.68169,0.68156,0.68165,43000000.0
2007-03-08 15:50:00,0.68166,0.68166,0.68158,0.68158,117600002.0
2007-03-08 15:51:00,0.68165,0.68168,0.68164,0.68168,61500002.0
2007-03-08 15:52:00,0.68167,0.68171,0.68165,0.6817,173500001.0
2007-03-08 15:53:00,0.68168,0.68168,0.68161,0.68164,66600000.0
2007-03-08 15:54:00,0.68166,0.68173,0.68166,0.68167,130800001.0
2007-03-08 15:55:00,0.68165,0.68166,0.6816,0.68165,121000004.0
2007-03-08 15:56:00,0.68168,0.68169,0.68163,0.68169,210799996.0
2007-03-08 15:57:00,0.6816,0.6816,0.68123,0.68123,99399998.0
2007-03-08 15:58:00,0.6812,0.68123,0.6812,0.68123,70900000.0
2007-03-08 15:59:00,0.68127,0.68138,0.68127,0.68138,83099999.0
2007-03-08 16:00:00,0.68139,0.68146,0.68134,0.6814,217699996.0
2007-03-08 16:01:00,0.68137,0.68137,0.68128,0.68129,136499999.0
2007-03-08 16:02:00,0.68123,0.68126,0.68115,0.68117,216699999.0
2007-03-08 16:03:00,0.68119,0.68122,0.68113,0.68121,154099998.0
2007-03-08 16:04:00,0.68126,0.68127,0.6812,0.68121,144199999.0
2007-03-08 16:05:00,0.68121,0.68127,0.68116,0.68118,210299998.0
2007-03-08 16:06:00,0.68121,0.68121,0.68115,0.68118,152299999.0
2007-03-08 16:07:00,0.68111,0.68111,0.68093,0.68101,84400001.0
2007-03-08 16:08:00,0.68103,0.6811,0.68101,0.6811,143800000.0
2007-03-08 16:09:00,0.6811,0.6811,0.68099,0.68102,176600000.0
2007-03-08 16:10:00,0.68102,0.68102,0.68096,0.681,229700002.0
2007-03-08 16:11:00,0.68098,0.68102,0.68095,0.68097,94600000.0
2007-03-08 16:12:00,0.68097,0.68103,0.68097,0.68098,95800002.0
2007-03-08 16:13:00,0.68098,0.68102,0.68091,0.68094,176900000.0
2007-03-08 16:14:00,0.68092,0.68092,0.6807,0.6807,156800004.0
2007-03-08 16:15:00,0.68059,0.68059,0.68038,0.6804,81799999.0
2007-03-08 16:16:00,0.68039,0.68042,0.68031,0.68037,194100000.0
2007-03-08 16:17:00,0.68037,0.68054,0.68037,0.6805,129699998.0
2007-03-08 16:18:00,0.68056,0.68059,0.68056,0.68059,8600000.0
2007-03-08 16:19:00,0.68064,0.68066,0.68058,0.68066,151700000.0
2007-03-08 16:20:00,0.68062,0.68062,0.68047,0.68047,105300001.0
2007-03-08 16:21:00,0.68044,0.68053,0.68044,0.68045,54200000.0
2007-03-08 16:22:00,0.68055,0.68059,0.68051,0.68051,158200002.0
2007-03-08 16:23:00,0.68054,0.68057,0.6805,0.68055,145500002.0
2007-03-08 16:24:00,0.68057,0.68058,0.68052,0.68056,213500001.0
2007-03-08 16:25:00,0.68056,0.68063,0.68056,0.68063,155000003.0
2007-03-08 16:26:00,0.68061,0.68063,0.68058,0.68063,38200000.0
2007-03-08 16:27:00,0.68065,0.68068,0.68062,0.68066,170000001.0
2007-03-08 16:28:00,0.68068,0.68068,0.68056,0.68065,216200004.0
2007-03-08 16:29:00,0.68063,0.68065,0.68058,0.68065,229999998.0
2007-03-08 16:30:00,0.68061,0.68071,0.6806,0.68071,149899999.0
2007-03-08 16:31:00,0.68066,0.68066,0.68061,0.68065,122199999.0
2007-03-08 16:32:00,0.68066,0.68066,0.68063,0.68063,38700001.0
2007-03-08 16:33:00,0.68061,0.68064,0.68061,0.68064,20000000.0
2007-03-08 16:34:00,0.68069,0.68069,0.68061,0.68065,194000000.0
2007-03-08 16:35:00,0.68069,0.68069,0.68059,0.68065,174900003.0
2007-03-08 16:36:00,0.68064,0.68068,0.68062,0.68062,96300001.0
2007-03-08 16:37:00,0.68065,0.68068,0.68062,0.68062,131600000.0
2007-03-08 16:38:00,0.68066,0.68069,0.68059,0.68062,175100001.0
2007-03-08 16:39:00,0.68062,0.68068,0.68055,0.68068,197599997.0
2007-03-08 16:40:00,0.68063,0.68063,0.68046,0.68047,277400002.0
2007-03-08 16:41:00,0.68041,0.68049,0.68041,0.68042,126300001.0
2007-03-08 16:42:00,0.6804,0.68048,0.68038,0.68038,169399998.0
2007-03-08 16:43:00,0.68038,0.68047,0.68031,0.68035,166500000.0
2007-03-08 16:44:00,0.6803,0.68042,0.6803,0.68042,74400000.0
2007-03-08 16:45:00,0.68039,0.68043,0.68039,0.68043,84799998.0
2007-03-08 16:46:00,0.68041,0.68045,0.68038,0.68045,243599999.0
2007-03-08 16:47:00,0.68042,0.68042,0.6804,0.68041,145700000.0
2007-03-08 16:48:00,0.6804,0.68043,0.6803,0.6803,157199995.0
2007-03-08 16:49:00,0.68034,0.68037,0.6803,0.68032,246899999.0
2007-03-08 16:50:00,0.68034,0.6804,0.6803,0.68035,103300002.0
2007-03-08 16:51:00,0.68038,0.68042,0.68038,0.68038,77200000.0
2007-03-08 16:52:00,0.68035,0.68044,0.68035,0.68038,119699997.0
2007-03-08 16:53:00,0.68038,0.68039,0.68031,0.68039,180499998.0
2007-03-08 16:54:00,0.68037,0.6804,0.68035,0.6804,122900002.0
2007-03-08 16:55:00,0.68045,0.68048,0.68041,0.68045,81499999.0
2007-03-08 16:56:00,0.6804,0.68048,0.6804,0.68042,100400001.0
2007-03-08 16:57:00,0.68051,0.68051,0.68042,0.6805,134999998.0
2007-03-08 16:58:00,0.68045,0.6805,0.68045,0.68047,119799996.0
2007-03-08 16:59:00,0.68045,0.68048,0.68039,0.68048,123800000.0
2007-03-08 17:00:00,0.68043,0.68045,0.68036,0.68041,172800002.0
2007-03-08 17:01:00,0.68042,0.68048,0.68039,0.68047,189100000.0
2007-03-08 17:02:00,0.68052,0.68055,0.68048,0.68053,180099999.0
2007-03-08 17:03:00,0.68046,0.68051,0.6804,0.68045,83900000.0
2007-03-08 17:04:00,0.68053,0.68053,0.68045,0.68047,173400000.0
2007-03-08 17:05:00,0.68045,0.6805,0.68045,0.6805,178999999.0
2007-03-08 17:06:00,0.68046,0.68053,0.68045,0.6805,168000001.0
2007-03-08 17:07:00,0.68048,0.68054,0.68048,0.68054,194600001.0
2007-03-08 17:08:00,0.68051,0.68053,0.68049,0.68053,134600000.0
2007-03-08 17:09:00,0.68051,0.68055,0.68048,0.68052,58200002.0
2007-03-08 17:10:00,0.68055,0.68057,0.6805,0.68057,181400003.0
2007-03-08 17:11:00,0.68051,0.68051,0.68042,0.68044,110000002.0
2007-03-08 17:12:00,0.68045,0.68047,0.68037,0.68045,140000001.0
2007-03-08 17:13:00,0.68051,0.68053,0.68041,0.68046,189000002.0
2007-03-08 17:14:00,0.6805,0.6805,0.68041,0.68045,69200001.0
2007-03-08 17:15:00,0.68044,0.68053,0.68038,0.68045,226699999.0
2007-03-08 17:16:00,0.68046,0.68049,0.68043,0.68047,177300002.0
2007-03-08 17:17:00,0.68041,0.68047,0.68039,0.68042,155899998.0
2007-03-08 17:18:00,0.6805,0.68052,0.68044,0.68052,164699999.0
2007-03-08 17:19:00,0.68052,0.68052,0.6804,0.6804,74300001.0
2007-03-08 17:20:00,0.68049,0.68049,0.68036,0.68039,296099999.0
2007-03-08 17:21:00,0.68038,0.68038,0.68026,0.68026,103999999.0
2007-03-08 17:22:00,0.68029,0.6804,0.68025,0.6804,164800004.0
2007-03-08 17:23:00,0.68042,0.68042,0.68033,0.68038,166400005.0
2007-03-08 17:24:00,0.68044,0.68044,0.68038,0.68042,231500002.0
2007-03-08 17:25:00,0.68042,0.68042,0.68027,0.68038,44500000.0
2007-03-08 17:26:00,0.68035,0.68043,0.68035,0.68043,98199997.0
2007-03-08 17:27:00,0.68038,0.68047,0.68038,0.68045,189200004.0
2007-03-08 17:28:00,0.6805,0.68054,0.68049,0.68054,92799998.0
2007-03-08 17:29:00,0.68053,0.68053,0.68047,0.68047,29600001.0
2007-03-08 17:30:00,0.6805,0.68053,0.68043,0.68043,198899999.0
2007-03-08 17:31:00,0.68044,0.68044,0.68038,0.68044,61899999.0
2007-03-08 17:32:00,0.68043,0.68045,0.68038,0.68044,123899998.0
2007-03-08 17:33:00,0.68046,0.68046,0.68039,0.68039,11300000.0
2007-03-08 17:34:00,0.68039,0.68047,0.68039,0.68047,142500001.0
2007-03-08 17:35:00,0.6805,0.6805,0.68043,0.68046,237900008.0
2007-03-08 17:36:00,0.68043,0.68044,0.68038,0.68038,92500002.0
2007-03-08 17:37:00,0.68039,0.68043,0.68034,0.68034,192899998.0
2007-03-08 17:38:00,0.6803,0.6803,0.6803,0.6803,81599998.0
2007-03-08 17:39:00,0.68031,0.68034,0.6803,0.68034,81199998.0
2007-03-08 17:40:00,0.68027,0.68034,0.68027,0.68034,162099998.0
2007-03-08 17:41:00,0.68031,0.6804,0.68031,0.68037,121699999.0
2007-03-08 17:42:00,0.68035,0.68038,0.68034,0.68038,155900002.0
2007-03-08 17:43:00,0.68046,0.68047,0.68042,0.68043,70200001.0
2007-03-08 17:44:00,0.68037,0.68038,0.68031,0.68038,82100003.0
2007-03-08 17:45:00,0.68033,0.68037,0.68033,0.68033,94000000.0
2007-03-08 17:46:00,0.68032,0.68038,0.68032,0.68038,90899999.0
2007-03-08 17:47:00,0.68035,0.68038,0.68031,0.68038,117399999.0
2007-03-08 17:48:00,0.68041,0.68041,0.68033,0.68038,57500000.0
2007-03-08 17:49:00,0.68038,0.68038,0.68036,0.68036,80799998.0
2007-03-08 17:50:00,0.68025,0.6803,0.68025,0.68028,26600001.0
2007-03-08 17:51:00,0.68021,0.68021,0.68021,0.68021,9300000.0
2007-03-08 17:52:00,0.68017,0.68022,0.68017,0.68019,191100000.0
2007-03-08 17:53:00,0.68015,0.68015,0.68012,0.68012,57300001.0
2007-03-08 17:54:00,0.68017,0.68017,0.68009,0.68016,96900000.0
2007-03-08 17:55:00,0.68014,0.68017,0.68012,0.68017,277599996.0
2007-03-08 17:56:00,0.68011,0.68011,0.6801,0.6801,104699996.0
2007-03-08 17:57:00,0.68014,0.68016,0.68014,0.68016,16800000.0
2007-03-08 17:58:00,0.68019,0.68019,0.68012,0.68012,100900001.0
2007-03-08 17:59:00,0.68014,0.68014,0.68,0.68,148899997.0
2007-03-08 18:00:00,0.68,0.68017,0.68,0.68017,130799995.0
2007-03-08 18:01:00,0.68021,0.68021,0.68008,0.68008,1186899991.0
2007-03-08 18:02:00,0.68009,0.68019,0.68008,0.6801,1704600008.0
2007-03-08 18:03:00,0.6801,0.68022,0.6801,0.68015,1545099995.0
2007-03-08 18:04:00,0.68013,0.68022,0.68009,0.68022,727500001.0
2007-03-08 18:05:00,0.68018,0.68023,0.68014,0.68014,1339999999.0
2007-03-08 18:06:00,0.68014,0.68017,0.68007,0.68007,1746500015.0
2007-03-08 18:07:00,0.68009,0.68009,0.67998,0.68003,1783300000.0
2007-03-08 18:08:00,0.6801,0.6802,0.6801,0.6802,1027800001.0
2007-03-08 18:09:00,0.68004,0.68013,0.68003,0.68013,1027800001.0
2007-03-08 18:10:00,0.68014,0.68016,0.68005,0.6801,1043600003.0
2007-03-08 18:11:00,0.68005,0.68013,0.68004,0.68013,814900008.0
2007-03-08 18:12:00,0.68007,0.68016,0.68007,0.6801,730599997.0
2007-03-08 18:13:00,0.68007,0.68017,0.68007,0.68013,1026300006.0
2007-03-08 18:14:00,0.68015,0.68018,0.68007,0.68018,1654100003.0
2007-03-08 18:15:00,0.68022,0.68023,0.68015,0.68017,1788499995.0
2007-03-08 18:16:00,0.68021,0.68027,0.68019,0.68022,1327900005.0
2007-03-08 18:17:00,0.68021,0.68023,0.68015,0.68015,765099998.0
2007-03-08 18:18:00,0.68014,0.68022,0.68014,0.6802,594999998.0
2007-03-08 18:19:00,0.6802,0.68022,0.68008,0.68008,831499992.0
2007-03-08 18:20:00,0.68014,0.68016,0.68008,0.6801,468199998.0
2007-03-08 18:21:00,0.68009,0.68013,0.68,0.68013,953200011.0
2007-03-08 18:22:00,0.68017,0.68017,0.68008,0.68017,1204899999.0
2007-03-08 18:23:00,0.68019,0.68021,0.6801,0.68018,1476699994.0
2007-03-08 18:24:00,0.6801,0.68016,0.68007,0.68015,1072099996.0
2007-03-08 18:25:00,0.68012,0.68023,0.68011,0.68012,830000000.0
2007-03-08 18:26:00,0.68016,0.68021,0.68013,0.68019,986600006.0
2007-03-08 18:27:00,0.68021,0.68026,0.68019,0.68023,706900011.0
2007-03-08 18:28:00,0.68022,0.68024,0.68018,0.6802,497300002.0
2007-03-08 18:29:00,0.68017,0.68026,0.68014,0.6802,951700011.0
2007-03-08 18:30:00,0.68022,0.68026,0.68019,0.68024,1039400000.0
2007-03-08 18:31:00,0.68025,0.68029,0.68017,0.68023,487799995.0
2007-03-08 18:32:00,0.68023,0.68023,0.68006,0.68006,698799999.0
2007-03-08 18:33:00,0.68008,0.68014,0.68007,0.68014,796299995.0
2007-03-08 18:34:00,0.68014,0.68024,0.68013,0.68016,824199988.0
2007-03-08 18:35:00,0.68015,0.68019,0.68015,0.68018,565800001.0
2007-03-08 18:36:00,0.68015,0.68019,0.68012,0.68015,149099998.0
2007-03-08 18:37:00,0.68017,0.68017,0.6801,0.68012,325800005.0
2007-03-08 18:38:00,0.68008,0.68014,0.68007,0.68007,269000000.0
2007-03-08 18:39:00,0.6801,0.6801,0.68005,0.68008,454300003.0
2007-03-08 18:40:00,0.6801,0.68013,0.68006,0.68007,424599999.0
2007-03-08 18:41:00,0.68007,0.68013,0.68005,0.68013,734399995.0
2007-03-08 18:42:00,0.68013,0.68019,0.68012,0.68015,359099997.0
2007-03-08 18:43:00,0.6801,0.68012,0.68007,0.68012,303300000.0
2007-03-08 18:44:00,0.68013,0.68013,0.68003,0.68007,619399997.0
2007-03-08 18:45:00,0.68008,0.6802,0.68007,0.6801,299299998.0
2007-03-08 18:46:00,0.68016,0.68019,0.68012,0.68012,241699994.0
2007-03-08 18:47:00,0.68017,0.68022,0.68013,0.68022,195799999.0
2007-03-08 18:48:00,0.68022,0.68027,0.68018,0.68025,302499998.0
2007-03-08 18:49:00,0.68017,0.68027,0.68012,0.68017,203200005.0
2007-03-08 18:50:00,0.68015,0.68021,0.68015,0.68015,181899996.0
2007-03-08 18:51:00,0.6802,0.68025,0.68017,0.68017,310400006.0
2007-03-08 18:52:00,0.68018,0.68022,0.68014,0.68015,423600004.0
2007-03-08 18:53:00,0.68013,0.68015,0.68002,0.68002,677499992.0
2007-03-08 18:54:00,0.6801,0.68023,0.68009,0.68023,346800006.0
2007-03-08 18:55:00,0.68022,0.68029,0.68017,0.68027,713100000.0
2007-03-08 18:56:00,0.68027,0.68032,0.68024,0.68024,283300003.0
2007-03-08 18:57:00,0.68026,0.68033,0.6802,0.68023,229099998.0
2007-03-08 18:58:00,0.6802,0.68029,0.68019,0.68022,1017799994.0
2007-03-08 18:59:00,0.6802,0.68027,0.6802,0.6802,653500003.0
2007-03-08 19:00:00,0.6802,0.68025,0.68016,0.68025,524099994.0
2007-03-08 19:01:00,0.68029,0.68035,0.68028,0.68028,288999997.0
2007-03-08 19:02:00,0.68027,0.68027,0.68017,0.68024,324499998.0
2007-03-08 19:03:00,0.6802,0.68022,0.68016,0.68017,455100000.0
2007-03-08 19:04:00,0.68023,0.68024,0.68015,0.68023,393700005.0
2007-03-08 19:05:00,0.68017,0.68024,0.68017,0.68022,477599995.0
2007-03-08 19:06:00,0.68017,0.68026,0.68017,0.68022,834699999.0
2007-03-08 19:07:00,0.68026,0.68026,0.68017,0.68017,275699998.0
2007-03-08 19:08:00,0.68031,0.68035,0.68025,0.68025,1011300005.0
2007-03-08 19:09:00,0.68025,0.68033,0.68024,0.68028,487799995.0
2007-03-08 19:10:00,0.68025,0.68029,0.68022,0.68029,395999999.0
2007-03-08 19:11:00,0.68024,0.68037,0.68023,0.68037,146099997.0
2007-03-08 19:12:00,0.68037,0.68043,0.68037,0.6804,241899997.0
2007-03-08 19:13:00,0.6804,0.68046,0.68039,0.68039,435199996.0
2007-03-08 19:14:00,0.68038,0.68042,0.68034,0.68038,239200000.0
2007-03-08 19:15:00,0.68037,0.6804,0.68027,0.68035,707800007.0
2007-03-08 19:16:00,0.68039,0.68039,0.68036,0.68039,102100001.0
2007-03-08 19:17:00,0.6804,0.68041,0.68032,0.68037,269499998.0
2007-03-08 19:18:00,0.68033,0.68037,0.68028,0.68037,188899999.0
2007-03-08 19:19:00,0.68037,0.68044,0.68036,0.68043,526899993.0
2007-03-08 19:20:00,0.68041,0.68041,0.68033,0.68033,271200003.0
2007-03-08 19:21:00,0.68033,0.68039,0.68031,0.68033,317099999.0
2007-03-08 19:22:00,0.68035,0.68041,0.68032,0.68032,149800002.0
2007-03-08 19:23:00,0.68027,0.68034,0.68026,0.68034,274500001.0
2007-03-08 19:24:00,0.68035,0.68038,0.68035,0.68038,195199999.0
2007-03-08 19:25:00,0.68037,0.68037,0.68029,0.68032,62300001.0
2007-03-08 19:26:00,0.68035,0.68042,0.68033,0.68036,564900007.0
2007-03-08 19:27:00,0.68039,0.68047,0.68039,0.68046,804799994.0
2007-03-08 19:28:00,0.68041,0.68042,0.68035,0.68042,356700006.0
2007-03-08 19:29:00,0.6804,0.68041,0.68033,0.6804,608100000.0
2007-03-08 19:30:00,0.6804,0.68046,0.68035,0.68045,678399994.0
2007-03-08 19:31:00,0.68044,0.68048,0.68035,0.68042,531100009.0
2007-03-08 19:32:00,0.68043,0.68045,0.6804,0.68042,273300000.0
2007-03-08 19:33:00,0.68038,0.68043,0.68033,0.68038,309700002.0
2007-03-08 19:34:00,0.6804,0.6804,0.68034,0.68039,547700000.0
2007-03-08 19:35:00,0.68035,0.68039,0.68031,0.68035,523300003.0
2007-03-08 19:36:00,0.68039,0.68043,0.68036,0.68041,330199997.0
2007-03-08 19:37:00,0.68044,0.68046,0.6804,0.68045,425699997.0
2007-03-08 19:38:00,0.68045,0.68047,0.68042,0.68043,326100001.0
2007-03-08 19:39:00,0.6804,0.68045,0.68039,0.68045,779600000.0
2007-03-08 19:40:00,0.68042,0.68051,0.68042,0.68042,572000004.0
2007-03-08 19:41:00,0.68041,0.68045,0.68037,0.68043,624399998.0
2007-03-08 19:42:00,0.68043,0.68045,0.6804,0.68045,350600002.0
2007-03-08 19:43:00,0.68046,0.68048,0.68046,0.68046,199600000.0
2007-03-08 19:44:00,0.68042,0.68045,0.68042,0.68042,332799996.0
2007-03-08 19:45:00,0.68045,0.6805,0.68041,0.6805,346000001.0
2007-03-08 19:46:00,0.68055,0.68057,0.68055,0.68055,153899995.0
2007-03-08 19:47:00,0.68055,0.68057,0.68052,0.68057,101300003.0
2007-03-08 19:48:00,0.68057,0.68057,0.68055,0.68055,124900001.0
2007-03-08 19:49:00,0.68053,0.68063,0.68053,0.68063,169100002.0
2007-03-08 19:50:00,0.68064,0.68065,0.68059,0.6806,404399997.0
2007-03-08 19:51:00,0.68061,0.68066,0.68057,0.68064,299500005.0
2007-03-08 19:52:00,0.68065,0.6807,0.68063,0.68065,377200002.0
2007-03-08 19:53:00,0.68067,0.68075,0.68067,0.6807,116399999.0
2007-03-08 19:54:00,0.68071,0.68071,0.68066,0.6807,119400000.0
2007-03-08 19:55:00,0.68071,0.68073,0.68068,0.68073,124399998.0
2007-03-08 19:56:00,0.68073,0.68073,0.68067,0.6807,119400001.0
2007-03-08 19:57:00,0.68071,0.68075,0.68067,0.68068,632399997.0
2007-03-08 19:58:00,0.68069,0.68075,0.68067,0.68067,234400000.0
2007-03-08 19:59:00,0.68072,0.68081,0.68069,0.68075,459300000.0
2007-03-08 20:00:00,0.68083,0.68085,0.68079,0.68079,237999999.0
2007-03-08 20:01:00,0.68077,0.68078,0.68075,0.68077,259499999.0
2007-03-08 20:02:00,0.68077,0.68077,0.68071,0.68071,190799998.0
2007-03-08 20:03:00,0.68075,0.68075,0.68072,0.68075,217800004.0
2007-03-08 20:04:00,0.68073,0.68073,0.68066,0.68066,147500002.0
2007-03-08 20:05:00,0.68064,0.68065,0.68061,0.68065,210100001.0
2007-03-08 20:06:00,0.68062,0.68065,0.68062,0.68065,102100000.0
2007-03-08 20:07:00,0.68063,0.68065,0.68062,0.68065,157900000.0
2007-03-08 20:08:00,0.68064,0.68065,0.68058,0.68065,382900002.0
2007-03-08 20:09:00,0.68063,0.68063,0.68058,0.68061,235700000.0
2007-03-08 20:10:00,0.68059,0.68063,0.68055,0.68063,212600003.0
2007-03-08 20:11:00,0.68063,0.68067,0.6806,0.68064,260199998.0
2007-03-08 20:12:00,0.68065,0.68067,0.68057,0.68065,1118499993.0
2007-03-08 20:13:00,0.68063,0.68063,0.68054,0.68058,408499993.0
2007-03-08 20:14:00,0.68061,0.68066,0.68061,0.68063,315699997.0
2007-03-08 20:15:00,0.68065,0.68065,0.68057,0.68061,773000002.0
2007-03-08 20:16:00,0.68062,0.68069,0.6806,0.6806,430600000.0
2007-03-08 20:17:00,0.68058,0.68063,0.68058,0.68063,139000000.0
2007-03-08 20:18:00,0.68065,0.68065,0.68062,0.68062,213200002.0
2007-03-08 20:19:00,0.68062,0.68063,0.68055,0.68055,453700001.0
2007-03-08 20:20:00,0.68058,0.68063,0.68056,0.68058,478699998.0
2007-03-08 20:21:00,0.68055,0.68055,0.68049,0.68054,170199997.0
2007-03-08 20:22:00,0.68054,0.68059,0.68052,0.68059,92499998.0
2007-03-08 20:23:00,0.6806,0.68065,0.68052,0.68052,454100005.0
2007-03-08 20:24:00,0.68047,0.68059,0.68047,0.68055,278100002.0
2007-03-08 20:25:00,0.68055,0.68065,0.68055,0.68063,348100000.0
2007-03-08 20:26:00,0.68063,0.68067,0.68058,0.68065,870599995.0
2007-03-08 20:27:00,0.68061,0.68063,0.68057,0.68058,462000006.0
2007-03-08 20:28:00,0.68058,0.68058,0.6805,0.68058,738999998.0
2007-03-08 20:29:00,0.6806,0.68065,0.68053,0.68053,662600000.0
2007-03-08 20:30:00,0.68053,0.68056,0.68046,0.68046,1788300000.0
2007-03-08 20:31:00,0.68048,0.68049,0.68039,0.68044,925999998.0
2007-03-08 20:32:00,0.68047,0.68055,0.6804,0.68054,1680899990.0
2007-03-08 20:33:00,0.68055,0.68057,0.68055,0.68055,251699996.0
2007-03-08 20:34:00,0.68052,0.68054,0.68048,0.68051,380500003.0
2007-03-08 20:35:00,0.68055,0.68055,0.68047,0.68051,368600002.0
2007-03-08 20:36:00,0.68048,0.68048,0.68036,0.68036,370699994.0
2007-03-08 20:37:00,0.6803,0.68031,0.68024,0.68025,761900002.0
2007-03-08 20:38:00,0.68021,0.68036,0.68021,0.68028,813200002.0
2007-03-08 20:39:00,0.68029,0.68034,0.68025,0.68025,556700002.0
2007-03-08 20:40:00,0.68025,0.68032,0.68025,0.68028,630599995.0
2007-03-08 20:41:00,0.68028,0.68033,0.68026,0.6803,366200004.0
2007-03-08 20:42:00,0.68031,0.68036,0.68031,0.68035,169299999.0
2007-03-08 20:43:00,0.68035,0.6804,0.68034,0.68034,577099995.0
2007-03-08 20:44:00,0.68036,0.68038,0.68034,0.68037,1009900005.0
2007-03-08 20:45:00,0.68037,0.68044,0.68036,0.68037,475900002.0
2007-03-08 20:46:00,0.68042,0.68042,0.68035,0.68037,283700000.0
2007-03-08 20:47:00,0.68037,0.68041,0.68027,0.68029,465900000.0
2007-03-08 20:48:00,0.6803,0.68038,0.68027,0.6803,753100001.0
2007-03-08 20:49:00,0.68032,0.68037,0.68029,0.68034,383299998.0
2007-03-08 20:50:00,0.68035,0.68035,0.68027,0.68033,1516799996.0
2007-03-08 20:51:00,0.68033,0.68035,0.6803,0.68032,601000005.0
2007-03-08 20:52:00,0.68034,0.68035,0.68026,0.68027,644400004.0
2007-03-08 20:53:00,0.68032,0.68037,0.68029,0.68032,1077000003.0
2007-03-08 20:54:00,0.68034,0.68035,0.68025,0.6803,706399998.0
2007-03-08 20:55:00,0.6803,0.6803,0.68025,0.68028,341699998.0
2007-03-08 20:56:00,0.68028,0.68033,0.68023,0.6803,1253000001.0
2007-03-08 20:57:00,0.68027,0.68035,0.68027,0.6803,1016700000.0
2007-03-08 20:58:00,0.6803,0.68038,0.68027,0.68036,671399989.0
2007-03-08 20:59:00,0.68033,0.68033,0.68016,0.68016,1316600004.0
2007-03-08 21:00:00,0.68019,0.68027,0.68018,0.68021,1363299989.0
2007-03-08 21:01:00,0.68029,0.6803,0.6802,0.68029,999500002.0
2007-03-08 21:02:00,0.68029,0.68031,0.68024,0.68027,428399999.0
2007-03-08 21:03:00,0.68027,0.68036,0.68025,0.68031,758799990.0
2007-03-08 21:04:00,0.6803,0.6803,0.6802,0.6802,622700010.0
2007-03-08 21:05:00,0.68014,0.68023,0.68013,0.68022,716900004.0
2007-03-08 21:06:00,0.68023,0.68023,0.68017,0.6802,561800006.0
2007-03-08 21:07:00,0.6802,0.68027,0.6802,0.68026,149900000.0
2007-03-08 21:08:00,0.68025,0.68026,0.68019,0.68022,140100003.0
2007-03-08 21:09:00,0.68025,0.68027,0.68022,0.68025,279500000.0
2007-03-08 21:10:00,0.68025,0.68027,0.68023,0.68025,231600001.0
2007-03-08 21:11:00,0.6803,0.68033,0.68024,0.68033,188200000.0
2007-03-08 21:12:00,0.6803,0.6803,0.68022,0.68022,169400000.0
2007-03-08 21:13:00,0.68021,0.68025,0.68021,0.68022,251600002.0
2007-03-08 21:14:00,0.68025,0.6803,0.68021,0.68023,652899990.0
2007-03-08 21:15:00,0.68024,0.68024,0.68015,0.68024,268300002.0
2007-03-08 21:16:00,0.68025,0.68029,0.68023,0.68028,327400003.0
2007-03-08 21:17:00,0.68026,0.68033,0.68024,0.68033,188500000.0
2007-03-08 21:18:00,0.68025,0.68034,0.68025,0.68034,120600001.0
2007-03-08 21:19:00,0.68032,0.68032,0.68025,0.68025,517300005.0
2007-03-08 21:20:00,0.6803,0.68035,0.68027,0.68028,1120300003.0
2007-03-08 21:21:00,0.68029,0.68031,0.6802,0.6802,386500000.0
2007-03-08 21:22:00,0.68025,0.68027,0.68022,0.68027,807700003.0
2007-03-08 21:23:00,0.68026,0.68029,0.68025,0.68026,178700000.0
2007-03-08 21:24:00,0.68029,0.68029,0.68022,0.68024,215299999.0
2007-03-08 21:25:00,0.6802,0.68025,0.68017,0.68017,269399998.0
2007-03-08 21:26:00,0.68021,0.68024,0.68021,0.68021,37400000.0
2007-03-08 21:27:00,0.68025,0.68025,0.68023,0.68025,140700001.0
2007-03-08 21:28:00,0.68023,0.68023,0.68017,0.68022,368800000.0
2007-03-08 21:29:00,0.68019,0.68022,0.68019,0.68022,57299999.0
2007-03-08 21:30:00,0.6802,0.68023,0.6802,0.68023,161300000.0
2007-03-08 21:31:00,0.68024,0.68032,0.68024,0.68028,166399998.0
2007-03-08 21:32:00,0.68028,0.68038,0.68026,0.68038,576300003.0
2007-03-08 21:33:00,0.68039,0.68042,0.68033,0.68036,439800000.0
2007-03-08 21:34:00,0.68036,0.68039,0.68034,0.68037,427500001.0
2007-03-08 21:35:00,0.6804,0.68046,0.68033,0.68039,368400001.0
2007-03-08 21:36:00,0.68038,0.68042,0.68038,0.68038,184199998.0
2007-03-08 21:37:00,0.68046,0.68054,0.68046,0.68054,407000002.0
2007-03-08 21:38:00,0.68055,0.68063,0.68055,0.68063,178500001.0
2007-03-08 21:39:00,0.6806,0.68064,0.68055,0.68055,70299998.0
2007-03-08 21:40:00,0.68045,0.68053,0.68045,0.68047,163699998.0
2007-03-08 21:41:00,0.68048,0.68054,0.68046,0.6805,279699999.0
2007-03-08 21:42:00,0.68052,0.68056,0.6805,0.68051,166100000.0
2007-03-08 21:43:00,0.68048,0.68057,0.68048,0.68056,390199999.0
2007-03-08 21:44:00,0.68057,0.68059,0.68049,0.68059,358900000.0
2007-03-08 21:45:00,0.68059,0.68059,0.68056,0.68056,71400000.0
2007-03-08 21:46:00,0.68058,0.68059,0.68056,0.68056,478499989.0
2007-03-08 21:47:00,0.68054,0.68055,0.6805,0.68054,325099999.0
2007-03-08 21:48:00,0.68053,0.68053,0.68043,0.68043,95199999.0
2007-03-08 21:49:00,0.68045,0.68049,0.68043,0.68048,119999998.0
2007-03-08 21:50:00,0.68046,0.68049,0.68044,0.68049,170100003.0
2007-03-08 21:51:00,0.68049,0.68049,0.68043,0.68043,266799999.0
2007-03-08 21:52:00,0.6804,0.68047,0.6804,0.6804,77700001.0
2007-03-08 21:53:00,0.68045,0.68045,0.68043,0.68043,76600001.0
2007-03-08 21:54:00,0.68042,0.68043,0.68037,0.68042,270700001.0
2007-03-08 21:55:00,0.68044,0.68053,0.68044,0.68049,104500001.0
2007-03-08 21:56:00,0.68053,0.68053,0.6805,0.6805,134500002.0
2007-03-08 21:57:00,0.68052,0.68053,0.68047,0.68051,392700001.0
2007-03-08 21:58:00,0.68051,0.68054,0.6805,0.68054,163600003.0
2007-03-08 21:59:00,0.6806,0.68068,0.68051,0.68068,369200005.0
2007-03-08 22:00:00,0.68068,0.68068,0.68058,0.68059,218099998.0
2007-03-08 22:01:00,0.68064,0.68066,0.68058,0.68065,298799996.0
2007-03-08 22:02:00,0.68066,0.68076,0.68065,0.68065,582699994.0
2007-03-08 22:03:00,0.6807,0.68076,0.68068,0.68076,395299993.0
2007-03-08 22:04:00,0.68077,0.6808,0.68069,0.68073,385299996.0
2007-03-08 22:05:00,0.6807,0.68079,0.68069,0.68069,214000006.0
2007-03-08 22:06:00,0.68075,0.68075,0.68072,0.68073,171500004.0
2007-03-08 22:07:00,0.68071,0.68083,0.68071,0.68083,87599999.0
2007-03-08 22:08:00,0.68067,0.68079,0.68067,0.68075,332400009.0
2007-03-08 22:09:00,0.68077,0.6808,0.68075,0.6808,96599997.0
2007-03-08 22:10:00,0.68076,0.68084,0.68074,0.68076,158799999.0
2007-03-08 22:11:00,0.68076,0.68078,0.68072,0.68072,147899999.0
2007-03-08 22:12:00,0.6807,0.68073,0.68051,0.68063,349400000.0
2007-03-08 22:13:00,0.68062,0.68063,0.68062,0.68063,55700000.0
2007-03-08 22:14:00,0.68064,0.68068,0.68059,0.68065,232400001.0
2007-03-08 22:15:00,0.6807,0.68073,0.6806,0.6807,672700010.0
2007-03-08 22:16:00,0.68067,0.68071,0.68066,0.68069,486700002.0
2007-03-08 22:17:00,0.68071,0.68073,0.68067,0.68067,62200001.0
2007-03-08 22:18:00,0.68065,0.68069,0.6806,0.6806,227600004.0
2007-03-08 22:19:00,0.68065,0.68065,0.6806,0.68062,271199994.0
2007-03-08 22:20:00,0.68063,0.68063,0.6806,0.68063,152499996.0
2007-03-08 22:21:00,0.68063,0.68066,0.68058,0.68066,398499995.0
2007-03-08 22:22:00,0.68062,0.68068,0.6806,0.6806,439300005.0
2007-03-08 22:23:00,0.68057,0.68068,0.68057,0.68057,462299994.0
2007-03-08 22:24:00,0.68061,0.68065,0.6806,0.68062,265500003.0
2007-03-08 22:25:00,0.6806,0.68063,0.68055,0.68063,315700004.0
2007-03-08 22:26:00,0.6806,0.6806,0.68053,0.68057,283700001.0
2007-03-08 22:27:00,0.68059,0.68061,0.68055,0.68055,123000000.0
2007-03-08 22:28:00,0.68052,0.68055,0.68047,0.68047,168500001.0
2007-03-08 22:29:00,0.68052,0.68058,0.68047,0.68047,196999998.0
2007-03-08 22:30:00,0.6805,0.68058,0.6805,0.68056,127799997.0
2007-03-08 22:31:00,0.68056,0.68056,0.68049,0.68049,121600002.0
2007-03-08 22:32:00,0.68054,0.68058,0.68054,0.68055,241399996.0
2007-03-08 22:33:00,0.68055,0.68062,0.68055,0.68062,266199999.0
2007-03-08 22:34:00,0.68063,0.68063,0.6806,0.6806,319700003.0
2007-03-08 22:35:00,0.6806,0.68063,0.68055,0.68063,302900003.0
2007-03-08 22:36:00,0.68065,0.68066,0.6806,0.68061,105100001.0
2007-03-08 22:37:00,0.68061,0.68062,0.68051,0.68058,274899998.0
2007-03-08 22:38:00,0.68063,0.68063,0.68062,0.68062,16800000.0
2007-03-08 22:39:00,0.68062,0.68063,0.6806,0.68062,316099994.0
2007-03-08 22:40:00,0.6806,0.68062,0.68058,0.6806,319600003.0
2007-03-08 22:41:00,0.68035,0.68071,0.68035,0.68041,196700000.0
2007-03-08 22:42:00,0.68057,0.68063,0.68057,0.6806,346599999.0
2007-03-08 22:43:00,0.6806,0.6806,0.68059,0.68059,30300000.0
2007-03-08 22:44:00,0.6806,0.68064,0.68059,0.68064,130900002.0
2007-03-08 22:45:00,0.68068,0.68068,0.68062,0.68065,214799997.0
2007-03-08 22:46:00,0.68065,0.68066,0.68061,0.68061,44600000.0
2007-03-08 22:47:00,0.68063,0.68063,0.68055,0.68055,185899996.0
2007-03-08 22:48:00,0.68056,0.68065,0.68038,0.68048,327399999.0
2007-03-08 22:49:00,0.68061,0.68061,0.68048,0.6805,136800002.0
2007-03-08 22:50:00,0.68056,0.6806,0.68056,0.68057,27100000.0
2007-03-08 22:51:00,0.68055,0.68059,0.68053,0.68055,288999998.0
2007-03-08 22:52:00,0.68058,0.68058,0.68055,0.68055,55100000.0
2007-03-08 22:53:00,0.68055,0.68063,0.68055,0.68058,179900000.0
2007-03-08 22:54:00,0.68058,0.68066,0.68058,0.68063,123499997.0
2007-03-08 22:55:00,0.68063,0.68065,0.68063,0.68065,59899998.0
2007-03-08 22:56:00,0.68066,0.68066,0.68059,0.6806,126399998.0
2007-03-08 22:57:00,0.68058,0.68065,0.68056,0.68065,135499998.0
2007-03-08 22:58:00,0.68067,0.6807,0.6806,0.68065,475800005.0
2007-03-08 22:59:00,0.68059,0.68059,0.68046,0.68046,277699998.0
2007-03-08 23:00:00,0.68034,0.68069,0.68034,0.68057,124500002.0
2007-03-08 23:01:00,0.6805,0.6806,0.68045,0.68046,129199998.0
2007-03-08 23:02:00,0.68062,0.68076,0.6803,0.6803,222700000.0
2007-03-08 23:03:00,0.68065,0.68065,0.68062,0.68065,71000001.0
2007-03-08 23:04:00,0.68065,0.68065,0.6806,0.68062,77400001.0
2007-03-08 23:05:00,0.68062,0.68062,0.6806,0.68061,112199998.0
2007-03-08 23:06:00,0.6806,0.68065,0.68059,0.68065,210699999.0
2007-03-08 23:07:00,0.68063,0.68068,0.68062,0.68062,157400001.0
2007-03-08 23:08:00,0.68059,0.68066,0.68059,0.68065,82500001.0
2007-03-08 23:09:00,0.6807,0.68072,0.68065,0.6807,124500004.0
2007-03-08 23:10:00,0.68066,0.6807,0.68063,0.6807,110300003.0
2007-03-08 23:11:00,0.68074,0.68076,0.68067,0.68069,224300005.0
2007-03-08 23:12:00,0.6807,0.68076,0.68064,0.68076,143899999.0
2007-03-08 23:13:00,0.68072,0.68075,0.68071,0.68071,104699999.0
2007-03-08 23:14:00,0.68068,0.68073,0.68065,0.68067,106000002.0
2007-03-08 23:15:00,0.6807,0.68075,0.68064,0.6807,183800000.0
2007-03-08 23:16:00,0.68071,0.68074,0.68061,0.68061,119699998.0
2007-03-08 23:17:00,0.68067,0.68072,0.68065,0.6807,212399997.0
2007-03-08 23:18:00,0.68062,0.68064,0.68057,0.68064,68100002.0
2007-03-08 23:19:00,0.68059,0.68059,0.68057,0.68057,34900001.0
2007-03-08 23:20:00,0.68054,0.68057,0.6805,0.68054,128299997.0
2007-03-08 23:21:00,0.68052,0.68058,0.68052,0.68052,150899998.0
2007-03-08 23:22:00,0.68046,0.6806,0.68046,0.68054,90000000.0
2007-03-08 23:23:00,0.68056,0.68064,0.68056,0.68057,303800004.0
2007-03-08 23:24:00,0.68055,0.68057,0.68052,0.68052,116399999.0
2007-03-08 23:25:00,0.68049,0.6806,0.68049,0.68056,131400000.0
2007-03-08 23:26:00,0.68054,0.68059,0.68054,0.68056,171500000.0
2007-03-08 23:27:00,0.6805,0.6805,0.68049,0.68049,36800001.0
2007-03-08 23:28:00,0.68056,0.68057,0.68056,0.68057,39100001.0
2007-03-08 23:29:00,0.68057,0.6807,0.68055,0.6806,219699998.0
2007-03-08 23:30:00,0.68063,0.68068,0.68058,0.68063,186499998.0
2007-03-08 23:31:00,0.68064,0.68067,0.68058,0.68067,194100002.0
2007-03-08 23:32:00,0.68072,0.68072,0.68067,0.6807,169899994.0
2007-03-08 23:33:00,0.6806,0.6806,0.68044,0.68053,90199998.0
2007-03-08 23:34:00,0.68068,0.68068,0.68063,0.68065,136299997.0
2007-03-08 23:35:00,0.6807,0.68073,0.68065,0.6807,133500000.0
2007-03-08 23:36:00,0.68065,0.68065,0.6806,0.68063,226300000.0
2007-03-08 23:37:00,0.68068,0.68068,0.68063,0.68063,63600000.0
2007-03-08 23:38:00,0.68061,0.68072,0.68061,0.6807,61600000.0
2007-03-08 23:39:00,0.68073,0.68076,0.68069,0.68074,90099999.0
2007-03-08 23:40:00,0.68073,0.68073,0.68065,0.68073,212399995.0
2007-03-08 23:41:00,0.68073,0.68073,0.68065,0.68065,137299999.0
2007-03-08 23:42:00,0.68065,0.6807,0.68065,0.6807,55300001.0
2007-03-08 23:43:00,0.68073,0.68073,0.68067,0.68067,103800002.0
2007-03-08 23:44:00,0.68069,0.68071,0.68068,0.68071,68699998.0
2007-03-08 23:45:00,0.68068,0.68068,0.68063,0.68063,86999999.0
2007-03-08 23:46:00,0.68062,0.68066,0.68062,0.68066,46299999.0
2007-03-08 23:47:00,0.68067,0.68067,0.68066,0.68066,43900000.0
2007-03-08 23:48:00,0.68071,0.68075,0.68062,0.68062,51899999.0
2007-03-08 23:49:00,0.68068,0.6807,0.6806,0.6807,52000000.0
2007-03-08 23:50:00,0.68068,0.68072,0.68068,0.68072,50300002.0
2007-03-08 23:51:00,0.68069,0.6808,0.68069,0.68079,104100002.0
2007-03-08 23:52:00,0.68074,0.68079,0.68074,0.68076,89299999.0
2007-03-08 23:53:00,0.68072,0.68077,0.68072,0.68072,159500000.0
2007-03-08 23:54:00,0.68079,0.68081,0.68075,0.68075,190799998.0
2007-03-08 23:55:00,0.68079,0.68087,0.68073,0.68087,133500001.0
2007-03-08 23:56:00,0.68092,0.68092,0.68087,0.68091,193899998.0
2007-03-08 23:57:00,0.68095,0.68099,0.68091,0.68099,101400001.0
2007-03-08 23:58:00,0.68101,0.68106,0.68071,0.68104,180100000.0
2007-03-08 23:59:00,0.68095,0.68095,0.68082,0.68087,61500001.0
2007-03-09 00:00:00,0.68088,0.68088,0.68066,0.68066,59300000.0
2007-03-09 00:01:00,0.68071,0.68076,0.68068,0.6807,195399999.0
2007-03-09 00:02:00,0.6807,0.6808,0.68064,0.68079,135400003.0
2007-03-09 00:03:00,0.68076,0.68078,0.68072,0.68076,170799996.0
2007-03-09 00:04:00,0.68074,0.68081,0.68074,0.68079,88100000.0
2007-03-09 00:05:00,0.68073,0.68083,0.68073,0.68083,54100002.0
2007-03-09 00:06:00,0.68082,0.68082,0.68073,0.68075,135900001.0
2007-03-09 00:07:00,0.68073,0.68078,0.68072,0.68075,263699997.0
2007-03-09 00:08:00,0.68077,0.68081,0.68074,0.68079,160800000.0
2007-03-09 00:09:00,0.68083,0.68083,0.68077,0.68077,116600000.0
2007-03-09 00:10:00,0.68078,0.68078,0.68075,0.68075,144699999.0
2007-03-09 00:11:00,0.68082,0.68082,0.68077,0.68077,39100001.0
2007-03-09 00:12:00,0.68079,0.6808,0.68071,0.6808,79600000.0
2007-03-09 00:13:00,0.68088,0.68091,0.6808,0.68086,85900001.0
2007-03-09 00:14:00,0.68086,0.68086,0.68079,0.68079,61600001.0
2007-03-09 00:15:00,0.68078,0.68094,0.68078,0.6809,99700001.0
2007-03-09 00:16:00,0.68083,0.68083,0.68075,0.6808,213099997.0
2007-03-09 00:17:00,0.68083,0.68083,0.68078,0.68078,66200002.0
2007-03-09 00:18:00,0.68077,0.68078,0.68074,0.68076,103200001.0
2007-03-09 00:19:00,0.68075,0.68075,0.6807,0.6807,73400000.0
2007-03-09 00:20:00,0.68072,0.68075,0.68072,0.68075,87599999.0
2007-03-09 00:21:00,0.68073,0.68073,0.68069,0.68069,76500002.0
2007-03-09 00:22:00,0.68067,0.68076,0.68067,0.68076,83000000.0
2007-03-09 00:23:00,0.68073,0.68073,0.68066,0.68066,51000000.0
2007-03-09 00:24:00,0.68075,0.68075,0.68067,0.68071,186800002.0
2007-03-09 00:25:00,0.68074,0.68076,0.6807,0.6807,81399999.0
2007-03-09 00:26:00,0.68075,0.68075,0.68072,0.68075,168400001.0
2007-03-09 00:27:00,0.68077,0.68077,0.68065,0.68073,110300001.0
2007-03-09 00:28:00,0.68073,0.68073,0.68064,0.68064,86100002.0
2007-03-09 00:29:00,0.68062,0.68062,0.68053,0.68053,218599999.0
2007-03-09 00:30:00,0.68067,0.68069,0.68064,0.68068,33700000.0
2007-03-09 00:31:00,0.68068,0.6807,0.68068,0.6807,23900000.0
2007-03-09 00:32:00,0.68071,0.68072,0.68067,0.68069,24800000.0
2007-03-09 00:33:00,0.68066,0.68078,0.68066,0.68078,138800000.0
2007-03-09 00:34:00,0.68075,0.68085,0.68075,0.68077,187500000.0
2007-03-09 00:35:00,0.68072,0.68082,0.68072,0.68082,150200000.0
2007-03-09 00:36:00,0.68075,0.68075,0.68062,0.68065,156500002.0
2007-03-09 00:37:00,0.68072,0.68073,0.68069,0.6807,173800004.0
2007-03-09 00:38:00,0.68074,0.68075,0.68074,0.68075,67900002.0
2007-03-09 00:39:00,0.68075,0.6809,0.68075,0.6809,48599999.0
2007-03-09 00:40:00,0.6808,0.6808,0.68073,0.68075,75400000.0
2007-03-09 00:41:00,0.6808,0.68083,0.68075,0.6808,258700002.0
2007-03-09 00:42:00,0.6807,0.6807,0.68064,0.68064,12800000.0
2007-03-09 00:43:00,0.68065,0.68072,0.68065,0.68072,205999997.0
2007-03-09 00:44:00,0.68074,0.68078,0.6807,0.68071,69200001.0
2007-03-09 00:45:00,0.68067,0.68074,0.68067,0.6807,144200003.0
2007-03-09 00:46:00,0.68071,0.68073,0.68068,0.68073,158099998.0
2007-03-09 00:47:00,0.68072,0.68072,0.68068,0.68068,102999998.0
2007-03-09 00:48:00,0.68061,0.68062,0.68057,0.68061,197200001.0
2007-03-09 00:49:00,0.68067,0.68067,0.6806,0.6806,150100001.0
2007-03-09 00:50:00,0.68065,0.68065,0.6806,0.6806,59899999.0
2007-03-09 00:51:00,0.68067,0.68067,0.68057,0.68067,76700002.0
2007-03-09 00:52:00,0.68063,0.68065,0.6806,0.6806,112800000.0
2007-03-09 00:53:00,0.68061,0.6807,0.68061,0.6807,74300001.0
2007-03-09 00:54:00,0.68067,0.6807,0.68065,0.68065,127100003.0
2007-03-09 00:55:00,0.68065,0.68065,0.68062,0.68063,192500000.0
2007-03-09 00:56:00,0.68062,0.68067,0.68041,0.68041,121400000.0
2007-03-09 00:57:00,0.68062,0.68065,0.6806,0.68063,150399999.0
2007-03-09 00:58:00,0.68062,0.68065,0.68062,0.68065,7200000.0
2007-03-09 00:59:00,0.6806,0.68062,0.6806,0.68062,44000000.0
2007-03-09 01:00:00,0.68057,0.68067,0.68057,0.68067,95400000.0
2007-03-09 01:01:00,0.68064,0.6807,0.68058,0.68062,145500002.0
2007-03-09 01:02:00,0.68064,0.68069,0.68058,0.6806,165400001.0
2007-03-09 01:03:00,0.68058,0.68066,0.68058,0.6806,305299999.0
2007-03-09 01:04:00,0.68062,0.68065,0.6806,0.68065,57999999.0
2007-03-09 01:05:00,0.68063,0.68065,0.6806,0.68065,68399999.0
2007-03-09 01:06:00,0.68065,0.68065,0.68058,0.6806,126500000.0
2007-03-09 01:07:00,0.68066,0.68067,0.68062,0.68062,154800001.0
2007-03-09 01:08:00,0.68064,0.68067,0.68061,0.68061,160099999.0
2007-03-09 01:09:00,0.68061,0.68064,0.68057,0.68063,158000002.0
2007-03-09 01:10:00,0.68067,0.68074,0.68067,0.68069,328899998.0
2007-03-09 01:11:00,0.68072,0.68075,0.68068,0.68073,182500000.0
2007-03-09 01:12:00,0.68074,0.68082,0.68074,0.68077,237200003.0
2007-03-09 01:13:00,0.68078,0.68082,0.68078,0.6808,229499998.0
2007-03-09 01:14:00,0.68079,0.68083,0.68077,0.68078,75000000.0
2007-03-09 01:15:00,0.68075,0.6808,0.68075,0.68078,131000000.0
2007-03-09 01:16:00,0.68078,0.6808,0.68075,0.6808,105300002.0
2007-03-09 01:17:00,0.68082,0.68083,0.6808,0.6808,58500001.0
2007-03-09 01:18:00,0.6808,0.68085,0.6808,0.68085,19600000.0
2007-03-09 01:19:00,0.68088,0.68095,0.68088,0.6809,223400003.0
2007-03-09 01:20:00,0.6809,0.68093,0.68084,0.68093,135500003.0
2007-03-09 01:21:00,0.68092,0.68095,0.6809,0.68095,108399998.0
2007-03-09 01:22:00,0.68091,0.68105,0.6809,0.68097,153999999.0
2007-03-09 01:23:00,0.68093,0.68093,0.6809,0.6809,21500001.0
2007-03-09 01:24:00,0.68085,0.68092,0.68078,0.68078,107699999.0
2007-03-09 01:25:00,0.68082,0.68082,0.6808,0.6808,32000000.0
2007-03-09 01:26:00,0.68085,0.68085,0.6808,0.6808,80500001.0
2007-03-09 01:27:00,0.68085,0.68085,0.6808,0.6808,81600000.0
2007-03-09 01:28:00,0.68089,0.68091,0.68084,0.68084,89199999.0
2007-03-09 01:29:00,0.68083,0.68086,0.68079,0.68086,155899999.0
2007-03-09 01:30:00,0.68083,0.68085,0.68083,0.68085,18300000.0
2007-03-09 01:31:00,0.68082,0.68085,0.68082,0.68082,31900000.0
2007-03-09 01:32:00,0.68095,0.68095,0.68075,0.68075,49900000.0
2007-03-09 01:33:00,0.68082,0.68085,0.68082,0.68082,66199998.0
2007-03-09 01:34:00,0.68097,0.68097,0.68074,0.68092,235400000.0
2007-03-09 01:35:00,0.68084,0.68088,0.68081,0.68081,123500000.0
2007-03-09 01:36:00,0.6808,0.6808,0.68075,0.68075,25600000.0
2007-03-09 01:37:00,0.68077,0.68079,0.68075,0.68077,72799999.0
2007-03-09 01:38:00,0.68074,0.68081,0.68073,0.6808,137800003.0
2007-03-09 01:39:00,0.68085,0.68085,0.68079,0.68083,141499996.0
2007-03-09 01:40:00,0.68082,0.68085,0.68075,0.68075,241100008.0
2007-03-09 01:41:00,0.68073,0.68078,0.68073,0.68073,119300002.0
2007-03-09 01:42:00,0.68073,0.68075,0.6807,0.68072,189999995.0
2007-03-09 01:43:00,0.68075,0.68075,0.68073,0.68073,43099998.0
2007-03-09 01:44:00,0.68076,0.68081,0.68074,0.68081,121500001.0
2007-03-09 01:45:00,0.68083,0.68087,0.68077,0.68085,86899998.0
2007-03-09 01:46:00,0.68083,0.68083,0.68078,0.68078,106299999.0
2007-03-09 01:47:00,0.68085,0.68087,0.68085,0.68087,69500001.0
2007-03-09 01:48:00,0.68083,0.68086,0.68079,0.68081,123899997.0
2007-03-09 01:49:00,0.6808,0.68087,0.68078,0.68078,185299998.0
2007-03-09 01:50:00,0.6808,0.68093,0.6808,0.68093,119500000.0
2007-03-09 01:51:00,0.68088,0.68088,0.68081,0.68084,55800000.0
2007-03-09 01:52:00,0.68078,0.68081,0.68072,0.68077,143400003.0
2007-03-09 01:53:00,0.68073,0.68082,0.68068,0.68082,65099999.0
2007-03-09 01:54:00,0.68082,0.68083,0.6807,0.68082,187200001.0
2007-03-09 01:55:00,0.6808,0.68082,0.68078,0.68081,76600002.0
2007-03-09 01:56:00,0.68082,0.68083,0.68078,0.68083,149900002.0
2007-03-09 01:57:00,0.68081,0.68084,0.6808,0.68084,100400003.0
2007-03-09 01:58:00,0.68081,0.68081,0.6808,0.68081,42200000.0
2007-03-09 01:59:00,0.68078,0.68078,0.68075,0.68076,96200001.0
2007-03-09 02:00:00,0.68072,0.68072,0.68064,0.68064,98999997.0
2007-03-09 02:01:00,0.68071,0.68079,0.6807,0.68072,285700005.0
2007-03-09 02:02:00,0.68067,0.6807,0.68067,0.6807,268999995.0
2007-03-09 02:03:00,0.68063,0.68064,0.68063,0.68064,31900000.0
2007-03-09 02:04:00,0.68066,0.68068,0.6806,0.68068,48200002.0
2007-03-09 02:05:00,0.6807,0.68075,0.68064,0.6807,142599996.0
2007-03-09 02:06:00,0.6807,0.68075,0.68069,0.6807,109399997.0
2007-03-09 02:07:00,0.68075,0.68075,0.68068,0.6807,232199994.0
2007-03-09 02:08:00,0.68069,0.68071,0.68065,0.68065,37600001.0
2007-03-09 02:09:00,0.68073,0.68076,0.68071,0.68073,69400001.0
2007-03-09 02:10:00,0.68071,0.68073,0.68067,0.68071,193200001.0
2007-03-09 02:11:00,0.68069,0.68069,0.68066,0.68066,29500000.0
2007-03-09 02:12:00,0.68059,0.68063,0.68059,0.68063,19900000.0
2007-03-09 02:13:00,0.68063,0.6807,0.68061,0.68061,227099996.0
2007-03-09 02:14:00,0.68068,0.68071,0.68064,0.68066,122000001.0
2007-03-09 02:15:00,0.68062,0.68067,0.6806,0.68065,135000001.0
2007-03-09 02:16:00,0.68065,0.68067,0.6806,0.68063,172200002.0
2007-03-09 02:17:00,0.68062,0.68065,0.68062,0.68062,82800001.0
2007-03-09 02:18:00,0.68066,0.68076,0.68066,0.68068,280099998.0
2007-03-09 02:19:00,0.68067,0.68068,0.68065,0.68067,152099997.0
2007-03-09 02:20:00,0.68062,0.68067,0.68062,0.68065,109600001.0
2007-03-09 02:21:00,0.68058,0.68059,0.68058,0.68059,33200001.0
2007-03-09 02:22:00,0.68058,0.68063,0.68058,0.68063,61599998.0
2007-03-09 02:23:00,0.68061,0.68065,0.68057,0.68063,156300001.0
2007-03-09 02:24:00,0.68063,0.68065,0.68057,0.68063,137100003.0
2007-03-09 02:25:00,0.68065,0.68067,0.6806,0.68065,115799999.0
2007-03-09 02:26:00,0.68065,0.68065,0.68063,0.68063,61099998.0
2007-03-09 02:27:00,0.6806,0.68065,0.6806,0.6806,202199997.0
2007-03-09 02:28:00,0.68063,0.68065,0.6806,0.6806,183300003.0
2007-03-09 02:29:00,0.68063,0.68065,0.6806,0.68065,116599998.0
2007-03-09 02:30:00,0.68062,0.68067,0.68062,0.68067,88899998.0
2007-03-09 02:31:00,0.6806,0.68066,0.6806,0.68065,39500000.0
2007-03-09 02:32:00,0.68065,0.68065,0.68063,0.68065,96000002.0
2007-03-09 02:33:00,0.68065,0.68065,0.68062,0.68065,124100002.0
2007-03-09 02:34:00,0.68062,0.68065,0.68061,0.68065,121200000.0
2007-03-09 02:35:00,0.68065,0.68065,0.68065,0.68065,3100000.0
2007-03-09 02:36:00,0.68063,0.68065,0.6806,0.68063,142199999.0
2007-03-09 02:37:00,0.68063,0.68065,0.68062,0.68065,189300001.0
2007-03-09 02:38:00,0.68065,0.68065,0.6806,0.68063,70500000.0
2007-03-09 02:39:00,0.68061,0.68061,0.68052,0.68052,97000002.0
2007-03-09 02:40:00,0.68053,0.68053,0.68043,0.68046,115600001.0
2007-03-09 02:41:00,0.6804,0.68046,0.6804,0.68042,134200001.0
2007-03-09 02:42:00,0.68038,0.68038,0.68019,0.68024,119000000.0
2007-03-09 02:43:00,0.68024,0.68028,0.68017,0.68028,122099998.0
2007-03-09 02:44:00,0.6802,0.68024,0.68017,0.68022,188300003.0
2007-03-09 02:45:00,0.68018,0.6803,0.68016,0.68027,256700000.0
2007-03-09 02:46:00,0.68024,0.6803,0.68024,0.6803,120699998.0
2007-03-09 02:47:00,0.68027,0.68037,0.68027,0.68032,106699997.0
2007-03-09 02:48:00,0.68031,0.68031,0.68028,0.68029,93699996.0
2007-03-09 02:49:00,0.68033,0.68033,0.68019,0.68031,174000001.0
2007-03-09 02:50:00,0.68027,0.68034,0.68027,0.68034,75600000.0
2007-03-09 02:51:00,0.68032,0.68032,0.68028,0.68032,87700001.0
2007-03-09 02:52:00,0.68033,0.68035,0.68029,0.68032,174399998.0
2007-03-09 02:53:00,0.6803,0.6803,0.68022,0.68026,70199999.0
2007-03-09 02:54:00,0.68021,0.68021,0.68009,0.68016,116400002.0
2007-03-09 02:55:00,0.68025,0.68038,0.68025,0.68035,119100000.0
2007-03-09 02:56:00,0.68036,0.68042,0.68036,0.68042,85499999.0
2007-03-09 02:57:00,0.68049,0.68065,0.68045,0.68065,188699998.0
2007-03-09 02:58:00,0.68068,0.68079,0.68059,0.68079,223600001.0
2007-03-09 02:59:00,0.68078,0.68081,0.68075,0.68075,112599999.0
2007-03-09 03:00:00,0.68078,0.68078,0.68074,0.68074,42900000.0
2007-03-09 03:01:00,0.68074,0.68075,0.68068,0.68069,61400001.0
2007-03-09 03:02:00,0.68072,0.68073,0.68062,0.68068,101399999.0
2007-03-09 03:03:00,0.68065,0.68071,0.68065,0.68071,81200001.0
2007-03-09 03:04:00,0.68074,0.68074,0.6807,0.6807,164399999.0
2007-03-09 03:05:00,0.68072,0.68075,0.68066,0.68073,188700004.0
2007-03-09 03:06:00,0.6807,0.6807,0.68059,0.68068,87900001.0
2007-03-09 03:07:00,0.6806,0.68065,0.6806,0.68065,205800001.0
2007-03-09 03:08:00,0.68065,0.68071,0.68065,0.68065,201200001.0
2007-03-09 03:09:00,0.68067,0.6807,0.68063,0.68065,85399999.0
2007-03-09 03:10:00,0.68066,0.68073,0.68064,0.68069,133100000.0
2007-03-09 03:11:00,0.68076,0.68076,0.68068,0.68075,118199998.0
2007-03-09 03:12:00,0.68077,0.68079,0.68073,0.68073,168600001.0
2007-03-09 03:13:00,0.68074,0.68075,0.68071,0.68074,135799998.0
2007-03-09 03:14:00,0.68076,0.68078,0.68072,0.68072,167400001.0
2007-03-09 03:15:00,0.68075,0.68075,0.6807,0.6807,13700000.0
2007-03-09 03:16:00,0.68075,0.68075,0.6807,0.6807,56299999.0
2007-03-09 03:17:00,0.68078,0.68082,0.68078,0.68079,143200000.0
2007-03-09 03:18:00,0.68076,0.68076,0.6807,0.68072,47400001.0
2007-03-09 03:19:00,0.68065,0.68071,0.68059,0.68065,246199996.0
2007-03-09 03:20:00,0.68065,0.68065,0.6806,0.6806,10100000.0
2007-03-09 03:21:00,0.6806,0.68067,0.6806,0.68067,28700001.0
2007-03-09 03:22:00,0.68061,0.68061,0.68057,0.68058,128699997.0
2007-03-09 03:23:00,0.68057,0.68057,0.68041,0.68041,123000000.0
2007-03-09 03:24:00,0.68044,0.6806,0.68044,0.68055,79900001.0
2007-03-09 03:25:00,0.68053,0.68061,0.68053,0.68058,58299999.0
2007-03-09 03:26:00,0.68063,0.68063,0.6806,0.6806,67200001.0
2007-03-09 03:27:00,0.68063,0.68063,0.68051,0.68057,215999999.0
2007-03-09 03:28:00,0.68062,0.68062,0.6806,0.6806,212499996.0
2007-03-09 03:29:00,0.68065,0.68065,0.68065,0.68065,8000000.0
2007-03-09 03:30:00,0.68057,0.68057,0.68053,0.68053,11200000.0
2007-03-09 03:31:00,0.68065,0.68065,0.68055,0.68055,52900001.0
2007-03-09 03:32:00,0.68054,0.6806,0.68054,0.6806,72500000.0
2007-03-09 03:33:00,0.68052,0.68056,0.68045,0.6805,168800003.0
2007-03-09 03:34:00,0.68051,0.68055,0.68047,0.68053,283699997.0
2007-03-09 03:35:00,0.68028,0.68044,0.68024,0.68038,141700001.0
2007-03-09 03:36:00,0.68049,0.68058,0.68049,0.68053,253900003.0
2007-03-09 03:37:00,0.68056,0.6806,0.6805,0.6805,103700001.0
2007-03-09 03:38:00,0.68051,0.68052,0.6804,0.6804,146700000.0
2007-03-09 03:39:00,0.68042,0.68048,0.68042,0.68048,11100000.0
2007-03-09 03:40:00,0.68048,0.68052,0.6804,0.6804,158800000.0
2007-03-09 03:41:00,0.68042,0.68048,0.68042,0.68048,141599998.0
2007-03-09 03:42:00,0.6805,0.6805,0.68047,0.6805,100000000.0
2007-03-09 03:43:00,0.6805,0.6805,0.6805,0.6805,23900000.0
2007-03-09 03:44:00,0.68045,0.68045,0.68044,0.68044,45999998.0
2007-03-09 03:45:00,0.68044,0.6805,0.68044,0.68049,82899998.0
2007-03-09 03:46:00,0.68053,0.68053,0.68046,0.68047,171699996.0
2007-03-09 03:47:00,0.68046,0.68048,0.68045,0.68046,166200003.0
2007-03-09 03:48:00,0.68049,0.68056,0.68049,0.68056,24400000.0
2007-03-09 03:49:00,0.6805,0.68052,0.68027,0.68032,167100001.0
2007-03-09 03:50:00,0.6805,0.68053,0.6805,0.68053,15100000.0
2007-03-09 03:51:00,0.68053,0.68055,0.68053,0.68055,28800000.0
2007-03-09 03:52:00,0.68061,0.68062,0.68061,0.68062,43800002.0
2007-03-09 03:53:00,0.68066,0.68066,0.68059,0.68059,79800001.0
2007-03-09 03:54:00,0.68063,0.68066,0.68059,0.68065,72500000.0
2007-03-09 03:55:00,0.68062,0.68064,0.6806,0.68064,69200001.0
2007-03-09 03:56:00,0.68065,0.68065,0.68057,0.68057,21500001.0
2007-03-09 03:57:00,0.68063,0.68063,0.68063,0.68063,22699999.0
2007-03-09 03:58:00,0.68063,0.68068,0.68039,0.68039,126100002.0
2007-03-09 03:59:00,0.68068,0.6807,0.68065,0.68065,75000000.0
2007-03-09 04:00:00,0.6807,0.68072,0.68056,0.68056,105200002.0
2007-03-09 04:01:00,0.6807,0.68075,0.6807,0.68075,78600001.0
2007-03-09 04:02:00,0.68065,0.68074,0.68054,0.68067,176100003.0
2007-03-09 04:03:00,0.68077,0.68077,0.68072,0.68073,142299997.0
2007-03-09 04:04:00,0.68073,0.68073,0.6807,0.68073,112399999.0
2007-03-09 04:05:00,0.68077,0.68077,0.68076,0.68076,43900001.0
2007-03-09 04:06:00,0.68074,0.68085,0.68072,0.68085,116399998.0
2007-03-09 04:07:00,0.68081,0.68081,0.68079,0.68079,23700000.0
2007-03-09 04:08:00,0.68075,0.68075,0.68072,0.68072,43900002.0
2007-03-09 04:09:00,0.68079,0.68081,0.68079,0.68081,35199999.0
2007-03-09 04:10:00,0.68083,0.68083,0.68078,0.68078,46999999.0
2007-03-09 04:11:00,0.68059,0.68065,0.68049,0.68049,168999998.0
2007-03-09 04:12:00,0.68078,0.68083,0.68078,0.68083,114600003.0
2007-03-09 04:13:00,0.68078,0.68079,0.68078,0.68079,5900000.0
2007-03-09 04:14:00,0.6807,0.6807,0.68067,0.68067,110099998.0
2007-03-09 04:15:00,0.68073,0.68083,0.68073,0.68083,48799998.0
2007-03-09 04:16:00,0.68082,0.68086,0.6808,0.68086,127399997.0
2007-03-09 04:17:00,0.68081,0.68081,0.68079,0.68079,13600000.0
2007-03-09 04:18:00,0.68077,0.68081,0.68075,0.68077,129399999.0
2007-03-09 04:19:00,0.68083,0.68085,0.68081,0.68082,195600002.0
2007-03-09 04:20:00,0.6808,0.68083,0.6808,0.68083,120599998.0
2007-03-09 04:21:00,0.68083,0.68085,0.68083,0.68085,43799998.0
2007-03-09 04:22:00,0.68081,0.68087,0.6808,0.6808,221599999.0
2007-03-09 04:23:00,0.68081,0.68085,0.68077,0.68085,185300002.0
2007-03-09 04:24:00,0.6808,0.68085,0.6808,0.68085,123899997.0
2007-03-09 04:25:00,0.68081,0.68084,0.6808,0.68083,178200002.0
2007-03-09 04:26:00,0.68077,0.68085,0.68077,0.68085,34800000.0
2007-03-09 04:27:00,0.68085,0.68085,0.68077,0.68085,104600000.0
2007-03-09 04:28:00,0.6808,0.68087,0.6808,0.68086,71800001.0
2007-03-09 04:29:00,0.68093,0.68093,0.68093,0.68093,33500000.0
2007-03-09 04:30:00,0.68092,0.68097,0.6809,0.68092,98399998.0
2007-03-09 04:31:00,0.68093,0.68095,0.6809,0.68093,161900000.0
2007-03-09 04:32:00,0.68107,0.68109,0.68065,0.68072,155599998.0
2007-03-09 04:33:00,0.68095,0.68095,0.68095,0.68095,15200000.0
2007-03-09 04:34:00,0.68086,0.681,0.68077,0.68096,151000001.0
2007-03-09 04:35:00,0.68094,0.68098,0.68089,0.68098,126999997.0
2007-03-09 04:36:00,0.68095,0.68097,0.6809,0.68097,40100000.0
2007-03-09 04:37:00,0.6809,0.68095,0.6809,0.68092,42200001.0
2007-03-09 04:38:00,0.68092,0.68097,0.6809,0.68097,85700001.0
2007-03-09 04:39:00,0.68096,0.68105,0.68095,0.681,327300000.0
2007-03-09 04:40:00,0.68109,0.68109,0.68109,0.68109,25500001.0
2007-03-09 04:41:00,0.68113,0.68113,0.68105,0.68105,58900000.0
2007-03-09 04:42:00,0.681,0.68102,0.68094,0.68099,21600000.0
2007-03-09 04:43:00,0.68097,0.68098,0.6809,0.6809,172200000.0
2007-03-09 04:44:00,0.68086,0.68102,0.68086,0.68097,302499997.0
2007-03-09 04:45:00,0.68093,0.68105,0.68093,0.68105,169099999.0
2007-03-09 04:46:00,0.68103,0.68105,0.68102,0.68105,59800001.0
2007-03-09 04:47:00,0.68105,0.68105,0.68102,0.68105,35100000.0
2007-03-09 04:48:00,0.68104,0.68105,0.68095,0.68095,94800000.0
2007-03-09 04:49:00,0.68091,0.68093,0.68088,0.68091,93100000.0
2007-03-09 04:50:00,0.68087,0.6809,0.68081,0.6809,125800001.0
2007-03-09 04:51:00,0.68096,0.68103,0.68096,0.68098,69600000.0
2007-03-09 04:52:00,0.68103,0.68109,0.68103,0.68109,18100000.0
2007-03-09 04:53:00,0.68113,0.68132,0.6811,0.68132,108800000.0
2007-03-09 04:54:00,0.68125,0.68125,0.68106,0.68117,52300000.0
2007-03-09 04:55:00,0.68114,0.68125,0.68114,0.68122,137099998.0
2007-03-09 04:56:00,0.68124,0.68124,0.68114,0.68119,73100001.0
2007-03-09 04:57:00,0.68114,0.68121,0.68114,0.68121,69400002.0
2007-03-09 04:58:00,0.68118,0.68118,0.68114,0.68116,80199999.0
2007-03-09 04:59:00,0.68116,0.68117,0.68115,0.68115,80500001.0
2007-03-09 05:00:00,0.68115,0.68116,0.68113,0.68113,82000000.0
2007-03-09 05:01:00,0.68109,0.68116,0.68109,0.68113,139899999.0
2007-03-09 05:02:00,0.68113,0.68122,0.68104,0.68107,199100004.0
2007-03-09 05:03:00,0.68114,0.6812,0.6811,0.68114,199300001.0
2007-03-09 05:04:00,0.6811,0.68116,0.6811,0.68116,17700000.0
2007-03-09 05:05:00,0.68124,0.68125,0.6812,0.6812,81699998.0
2007-03-09 05:06:00,0.68125,0.68125,0.68123,0.68123,8800000.0
2007-03-09 05:07:00,0.68122,0.68122,0.68122,0.68122,14400000.0
2007-03-09 05:08:00,0.68121,0.68121,0.68117,0.68118,165700000.0
2007-03-09 05:09:00,0.68116,0.68118,0.6811,0.68118,156900003.0
2007-03-09 05:10:00,0.6811,0.6811,0.68105,0.6811,107799999.0
2007-03-09 05:11:00,0.68108,0.68112,0.68105,0.68105,94200000.0
2007-03-09 05:12:00,0.68114,0.68114,0.68111,0.68111,55100001.0
2007-03-09 05:13:00,0.68113,0.68113,0.68098,0.68102,269100002.0
2007-03-09 05:14:00,0.68105,0.68105,0.68098,0.68102,98800001.0
2007-03-09 05:15:00,0.68105,0.68106,0.68105,0.68106,21500001.0
2007-03-09 05:16:00,0.68109,0.68112,0.68101,0.68112,123000002.0
2007-03-09 05:17:00,0.68109,0.68109,0.68102,0.68108,136999998.0
2007-03-09 05:18:00,0.68107,0.68117,0.68107,0.6811,129700001.0
2007-03-09 05:19:00,0.68115,0.68115,0.68115,0.68115,63000002.0
2007-03-09 05:20:00,0.68113,0.68113,0.68113,0.68113,16700001.0
2007-03-09 05:21:00,0.68116,0.68116,0.6811,0.68112,42200002.0
2007-03-09 05:22:00,0.68113,0.68114,0.68107,0.68109,121199999.0
2007-03-09 05:23:00,0.68108,0.68114,0.68108,0.68114,44600000.0
2007-03-09 05:24:00,0.68117,0.68125,0.68117,0.6812,62300000.0
2007-03-09 05:25:00,0.68121,0.68127,0.68121,0.68123,176899996.0
2007-03-09 05:26:00,0.6812,0.68121,0.68115,0.68115,208200001.0
2007-03-09 05:27:00,0.6812,0.68121,0.6812,0.68121,93400002.0
2007-03-09 05:28:00,0.68122,0.68128,0.68122,0.68122,62899998.0
2007-03-09 05:29:00,0.68125,0.68125,0.68122,0.68123,91700002.0
2007-03-09 05:30:00,0.68121,0.68122,0.68115,0.68115,74099999.0
2007-03-09 05:31:00,0.68121,0.68121,0.68107,0.68116,178600000.0
2007-03-09 05:32:00,0.68115,0.68122,0.68115,0.68121,323699995.0
2007-03-09 05:33:00,0.68121,0.68127,0.6812,0.68125,97599998.0
2007-03-09 05:34:00,0.6812,0.68123,0.68119,0.68119,73500002.0
2007-03-09 05:35:00,0.68123,0.68127,0.68122,0.68122,103200000.0
2007-03-09 05:36:00,0.68122,0.68122,0.68122,0.68122,12900000.0
2007-03-09 05:37:00,0.68122,0.68123,0.6812,0.68123,24100000.0
2007-03-09 05:38:00,0.68123,0.68125,0.68123,0.68125,64600000.0
2007-03-09 05:39:00,0.68123,0.68125,0.6812,0.68121,65200000.0
2007-03-09 05:40:00,0.68119,0.68124,0.68118,0.6812,125500002.0
2007-03-09 05:41:00,0.6812,0.68124,0.6812,0.68124,105199997.0
2007-03-09 05:42:00,0.68121,0.68124,0.68119,0.68124,71800003.0
2007-03-09 05:43:00,0.68123,0.68123,0.68123,0.68123,8800000.0
2007-03-09 05:44:00,0.68128,0.68128,0.68125,0.68125,66400001.0
2007-03-09 05:45:00,0.68121,0.68122,0.68112,0.68112,101400000.0
2007-03-09 05:46:00,0.68118,0.68124,0.68118,0.68124,59800001.0
2007-03-09 05:47:00,0.68119,0.68129,0.68116,0.68117,187400001.0
2007-03-09 05:48:00,0.68113,0.68113,0.68113,0.68113,15900000.0
2007-03-09 05:49:00,0.68112,0.68112,0.68101,0.68101,132700000.0
2007-03-09 05:50:00,0.68104,0.68105,0.68101,0.68101,52299999.0
2007-03-09 05:51:00,0.68104,0.68105,0.68097,0.68105,85900001.0
2007-03-09 05:52:00,0.68096,0.68109,0.68083,0.681,146800000.0
2007-03-09 05:53:00,0.68103,0.68105,0.68102,0.68102,55399999.0
2007-03-09 05:54:00,0.68101,0.68103,0.68095,0.68103,115600004.0
2007-03-09 05:55:00,0.68104,0.68104,0.68097,0.68097,46900000.0
2007-03-09 05:56:00,0.6809,0.68093,0.68076,0.68076,202799997.0
2007-03-09 05:57:00,0.68081,0.68091,0.68081,0.68091,106299998.0
2007-03-09 05:58:00,0.68095,0.68101,0.6809,0.6809,121399999.0
2007-03-09 05:59:00,0.68091,0.68095,0.68086,0.68092,124100001.0
2007-03-09 06:00:00,0.68093,0.68095,0.68092,0.68095,84999999.0
2007-03-09 06:01:00,0.68091,0.68091,0.6809,0.6809,56200001.0
2007-03-09 06:02:00,0.68092,0.68093,0.68092,0.68093,21200001.0
2007-03-09 06:03:00,0.68101,0.68105,0.68098,0.68098,46399999.0
2007-03-09 06:04:00,0.68101,0.68106,0.68101,0.68106,5600000.0
2007-03-09 06:05:00,0.68115,0.68118,0.68115,0.68118,27800000.0
2007-03-09 06:06:00,0.68115,0.68119,0.68115,0.68115,152699998.0
2007-03-09 06:07:00,0.68115,0.68119,0.68113,0.68119,210400002.0
2007-03-09 06:08:00,0.6812,0.6812,0.68115,0.68116,98000000.0
2007-03-09 06:09:00,0.68116,0.68117,0.68116,0.68116,108500000.0
2007-03-09 06:10:00,0.68116,0.68119,0.68115,0.68119,134100002.0
2007-03-09 06:11:00,0.68118,0.68118,0.68114,0.68114,32900001.0
2007-03-09 06:12:00,0.68115,0.68118,0.68112,0.68112,123899998.0
2007-03-09 06:13:00,0.68113,0.68117,0.68113,0.68117,130500002.0
2007-03-09 06:14:00,0.6811,0.68118,0.6811,0.68118,260100000.0
2007-03-09 06:15:00,0.68119,0.68126,0.68119,0.6812,132800002.0
2007-03-09 06:16:00,0.68125,0.68125,0.6812,0.68125,116900002.0
2007-03-09 06:17:00,0.68121,0.68121,0.68107,0.68107,140400001.0
2007-03-09 06:18:00,0.68107,0.6811,0.68107,0.6811,24600001.0
2007-03-09 06:19:00,0.68115,0.68115,0.68109,0.6811,46300001.0
2007-03-09 06:20:00,0.68108,0.68113,0.68108,0.68109,168399999.0
2007-03-09 06:21:00,0.68108,0.68108,0.68107,0.68107,10100000.0
2007-03-09 06:22:00,0.68103,0.68105,0.681,0.68105,231299997.0
2007-03-09 06:23:00,0.68107,0.68112,0.68107,0.68112,112500000.0
2007-03-09 06:24:00,0.68115,0.68119,0.68091,0.68097,191899998.0
2007-03-09 06:25:00,0.68112,0.68118,0.68112,0.68114,118999998.0
2007-03-09 06:26:00,0.68114,0.68121,0.68114,0.68116,150100002.0
2007-03-09 06:27:00,0.68114,0.68117,0.68112,0.68117,163100001.0
2007-03-09 06:28:00,0.68118,0.68118,0.68112,0.68112,58200001.0
2007-03-09 06:29:00,0.68114,0.68114,0.68107,0.68107,141299997.0
2007-03-09 06:30:00,0.68107,0.68111,0.68107,0.6811,100300003.0
2007-03-09 06:31:00,0.68102,0.68106,0.68101,0.68106,62000001.0
2007-03-09 06:32:00,0.68106,0.68106,0.681,0.68106,129400002.0
2007-03-09 06:33:00,0.68103,0.68103,0.68103,0.68103,8700000.0
2007-03-09 06:34:00,0.68103,0.68105,0.68103,0.68105,39900000.0
2007-03-09 06:35:00,0.68105,0.68105,0.68105,0.68105,50199998.0
2007-03-09 06:36:00,0.68105,0.68105,0.68105,0.68105,6500000.0
2007-03-09 06:37:00,0.68107,0.68108,0.681,0.68108,198299998.0
2007-03-09 06:38:00,0.68117,0.68117,0.68083,0.68093,139200001.0
2007-03-09 06:39:00,0.68105,0.68105,0.681,0.681,50399998.0
2007-03-09 06:40:00,0.68108,0.68113,0.68108,0.6811,125200002.0
2007-03-09 06:41:00,0.68103,0.68103,0.68103,0.68103,20700000.0
2007-03-09 06:42:00,0.68096,0.68098,0.68094,0.68094,52499999.0
2007-03-09 06:43:00,0.68088,0.6809,0.6808,0.6809,101999998.0
2007-03-09 06:44:00,0.68094,0.68094,0.68085,0.68088,182100000.0
2007-03-09 06:45:00,0.68097,0.68097,0.68088,0.68088,159299997.0
2007-03-09 06:46:00,0.68094,0.68099,0.6809,0.68095,221500002.0
2007-03-09 06:47:00,0.68097,0.68102,0.68097,0.68097,126099999.0
2007-03-09 06:48:00,0.68092,0.68093,0.68092,0.68093,20800000.0
2007-03-09 06:49:00,0.68095,0.68095,0.68095,0.68095,35699998.0
2007-03-09 06:50:00,0.6809,0.68092,0.6809,0.68092,13500000.0
2007-03-09 06:51:00,0.68089,0.68089,0.68086,0.68086,50999998.0
2007-03-09 06:52:00,0.68094,0.68103,0.68091,0.68103,90100001.0
2007-03-09 06:53:00,0.68101,0.68101,0.6809,0.6809,85300003.0
2007-03-09 06:54:00,0.68094,0.68095,0.68094,0.68095,30999999.0
2007-03-09 06:55:00,0.681,0.68102,0.68097,0.68097,72499998.0
2007-03-09 06:56:00,0.68095,0.68102,0.68095,0.68097,190600000.0
2007-03-09 06:57:00,0.68095,0.68095,0.68071,0.68073,109200001.0
2007-03-09 06:58:00,0.68075,0.68075,0.68068,0.68075,174100000.0
2007-03-09 06:59:00,0.68068,0.68075,0.68067,0.68075,220100001.0
2007-03-09 07:00:00,0.68063,0.68063,0.68053,0.68053,22300000.0
2007-03-09 07:01:00,0.68043,0.68044,0.68017,0.68017,152399998.0
2007-03-09 07:02:00,0.68023,0.68038,0.68023,0.68033,185699999.0
2007-03-09 07:03:00,0.6803,0.6803,0.68021,0.68027,108299999.0
2007-03-09 07:04:00,0.6802,0.68038,0.6802,0.68034,100500002.0
2007-03-09 07:05:00,0.68035,0.6804,0.68031,0.68035,110499998.0
2007-03-09 07:06:00,0.68037,0.68041,0.68031,0.68039,138099999.0
2007-03-09 07:07:00,0.68037,0.68037,0.68029,0.68037,48000000.0
2007-03-09 07:08:00,0.68038,0.68043,0.68031,0.68033,117799997.0
2007-03-09 07:09:00,0.68029,0.68033,0.68029,0.68033,46199999.0
2007-03-09 07:10:00,0.68032,0.68035,0.68032,0.68032,166100004.0
2007-03-09 07:11:00,0.68032,0.68054,0.68032,0.68054,78800001.0
2007-03-09 07:12:00,0.68055,0.68065,0.68052,0.68052,163699998.0
2007-03-09 07:13:00,0.68055,0.68063,0.68055,0.68063,24700001.0
2007-03-09 07:14:00,0.68064,0.68065,0.68056,0.68062,126100000.0
2007-03-09 07:15:00,0.68063,0.68063,0.68054,0.68055,192500000.0
2007-03-09 07:16:00,0.68058,0.68061,0.68053,0.68055,201200002.0
2007-03-09 07:17:00,0.68054,0.68061,0.68054,0.68061,106800002.0
2007-03-09 07:18:00,0.68063,0.68063,0.68057,0.68057,42300001.0
2007-03-09 07:19:00,0.68057,0.68063,0.68057,0.68062,148199999.0
2007-03-09 07:20:00,0.68063,0.6807,0.68057,0.68057,173700000.0
2007-03-09 07:21:00,0.68058,0.68062,0.68055,0.68058,139000004.0
2007-03-09 07:22:00,0.68061,0.68061,0.68054,0.68057,113600002.0
2007-03-09 07:23:00,0.68059,0.68067,0.68055,0.6806,175499997.0
2007-03-09 07:24:00,0.6806,0.6806,0.68049,0.68058,99599999.0
2007-03-09 07:25:00,0.68056,0.68065,0.68056,0.68058,147500000.0
2007-03-09 07:26:00,0.68058,0.68061,0.68058,0.68061,44900000.0
2007-03-09 07:27:00,0.68065,0.68065,0.68065,0.68065,12700000.0
2007-03-09 07:28:00,0.6806,0.6806,0.6806,0.6806,38299999.0
2007-03-09 07:29:00,0.68063,0.68063,0.68053,0.68062,223099998.0
2007-03-09 07:30:00,0.68061,0.68061,0.68049,0.68053,220299998.0
2007-03-09 07:31:00,0.68055,0.68055,0.68048,0.68051,67699998.0
2007-03-09 07:32:00,0.68052,0.68063,0.68048,0.68063,171400002.0
2007-03-09 07:33:00,0.68063,0.68063,0.68057,0.68061,87599999.0
2007-03-09 07:34:00,0.68059,0.68063,0.68053,0.68057,195999998.0
2007-03-09 07:35:00,0.68053,0.68053,0.68045,0.68051,135000001.0
2007-03-09 07:36:00,0.68052,0.68052,0.68046,0.68046,29400001.0
2007-03-09 07:37:00,0.68046,0.68047,0.68039,0.68045,190999996.0
2007-03-09 07:38:00,0.68045,0.68048,0.68044,0.68048,190199999.0
2007-03-09 07:39:00,0.68046,0.6805,0.68045,0.68047,89600001.0
2007-03-09 07:40:00,0.6806,0.6806,0.6804,0.6804,80699998.0
2007-03-09 07:41:00,0.68049,0.68049,0.68043,0.68049,116000002.0
2007-03-09 07:42:00,0.68048,0.68048,0.68044,0.68045,91399998.0
2007-03-09 07:43:00,0.68043,0.68048,0.68042,0.68044,137000000.0
2007-03-09 07:44:00,0.68039,0.6804,0.68038,0.68038,48899999.0
2007-03-09 07:45:00,0.68035,0.68042,0.68035,0.68039,78200000.0
2007-03-09 07:46:00,0.68038,0.68044,0.68038,0.68039,93400000.0
2007-03-09 07:47:00,0.68047,0.68053,0.68047,0.68047,88700000.0
2007-03-09 07:48:00,0.68043,0.68047,0.68042,0.68045,67900001.0
2007-03-09 07:49:00,0.68042,0.68043,0.68042,0.68043,75800001.0
2007-03-09 07:50:00,0.68047,0.68049,0.68046,0.68048,113299997.0
2007-03-09 07:51:00,0.68045,0.68047,0.68039,0.68039,67300000.0
2007-03-09 07:52:00,0.68042,0.68042,0.6804,0.6804,58999999.0
2007-03-09 07:53:00,0.68046,0.68046,0.68039,0.68044,115000003.0
2007-03-09 07:54:00,0.68043,0.68045,0.68042,0.68042,54000001.0
2007-03-09 07:55:00,0.68045,0.68052,0.68045,0.68052,27800000.0
2007-03-09 07:56:00,0.68052,0.68058,0.68046,0.68053,124999999.0
2007-03-09 07:57:00,0.68053,0.68063,0.68047,0.68063,193400000.0
2007-03-09 07:58:00,0.6806,0.6806,0.68044,0.68046,127300001.0
2007-03-09 07:59:00,0.68051,0.68059,0.68049,0.68049,125199999.0
2007-03-09 08:00:00,0.6804,0.68048,0.6804,0.68043,187400001.0
2007-03-09 08:01:00,0.6804,0.68045,0.6804,0.68045,84200000.0
2007-03-09 08:02:00,0.68045,0.68045,0.68045,0.68045,5600000.0
2007-03-09 08:03:00,0.68047,0.68051,0.68045,0.68049,139700000.0
2007-03-09 08:04:00,0.68043,0.68045,0.68042,0.68045,102500000.0
2007-03-09 08:05:00,0.68043,0.68045,0.68043,0.68045,4900000.0
2007-03-09 08:06:00,0.68039,0.68045,0.68037,0.68045,122899999.0
2007-03-09 08:07:00,0.6804,0.6804,0.68038,0.68038,1600000.0
2007-03-09 08:08:00,0.68035,0.68039,0.6803,0.6803,83500002.0
2007-03-09 08:09:00,0.68018,0.68027,0.68015,0.6802,112999999.0
2007-03-09 08:10:00,0.68022,0.68023,0.68018,0.68023,86800001.0
2007-03-09 08:11:00,0.68018,0.68021,0.68013,0.68015,164499997.0
2007-03-09 08:12:00,0.68019,0.68023,0.68016,0.68023,223700003.0
2007-03-09 08:13:00,0.68023,0.68024,0.68019,0.68022,204600002.0
2007-03-09 08:14:00,0.68027,0.68034,0.68026,0.68027,98800002.0
2007-03-09 08:15:00,0.68029,0.68031,0.68028,0.68028,2400000.0
2007-03-09 08:16:00,0.68034,0.68036,0.68034,0.68036,64600003.0
2007-03-09 08:17:00,0.68039,0.68044,0.68038,0.68044,83100000.0
2007-03-09 08:18:00,0.68042,0.68043,0.68039,0.68041,163499999.0
2007-03-09 08:19:00,0.68039,0.6805,0.68039,0.6805,51900000.0
2007-03-09 08:20:00,0.68051,0.68051,0.68042,0.68042,209699999.0
2007-03-09 08:21:00,0.68044,0.68046,0.68034,0.68034,136100004.0
2007-03-09 08:22:00,0.68043,0.68045,0.68043,0.68043,163299998.0
2007-03-09 08:23:00,0.68045,0.68045,0.68045,0.68045,27100000.0
2007-03-09 08:24:00,0.68042,0.68044,0.6804,0.68041,195999998.0
2007-03-09 08:25:00,0.68034,0.68041,0.68034,0.6804,90900002.0
2007-03-09 08:26:00,0.68044,0.68044,0.68037,0.68037,142199998.0
2007-03-09 08:27:00,0.68042,0.68047,0.6804,0.68042,110000003.0
2007-03-09 08:28:00,0.68047,0.68049,0.68046,0.68046,102300004.0
2007-03-09 08:29:00,0.68051,0.68053,0.68043,0.68043,237699995.0
2007-03-09 08:30:00,0.68041,0.68045,0.6804,0.68045,165300000.0
2007-03-09 08:31:00,0.68044,0.68053,0.68039,0.68042,125399999.0
2007-03-09 08:32:00,0.68047,0.68055,0.68047,0.68051,118600000.0
2007-03-09 08:33:00,0.68053,0.68057,0.68053,0.68053,160599998.0
2007-03-09 08:34:00,0.68051,0.68051,0.68043,0.68043,113400001.0
2007-03-09 08:35:00,0.68038,0.68041,0.68037,0.68041,81299999.0
2007-03-09 08:36:00,0.68042,0.68043,0.68042,0.68042,34300000.0
2007-03-09 08:37:00,0.68042,0.68045,0.68037,0.68045,16300000.0
2007-03-09 08:38:00,0.68043,0.68043,0.68033,0.6804,142299999.0
2007-03-09 08:39:00,0.6804,0.68048,0.6804,0.68048,111600001.0
2007-03-09 08:40:00,0.68042,0.68042,0.68039,0.68041,139000003.0
2007-03-09 08:41:00,0.68039,0.68041,0.68039,0.68041,93899998.0
2007-03-09 08:42:00,0.6804,0.68047,0.6804,0.68045,111500000.0
2007-03-09 08:43:00,0.68043,0.68047,0.6804,0.6804,173999999.0
2007-03-09 08:44:00,0.68043,0.68047,0.6804,0.68047,172500002.0
2007-03-09 08:45:00,0.68043,0.68043,0.68039,0.68039,21600001.0
2007-03-09 08:46:00,0.68038,0.68048,0.68038,0.68048,187299995.0
2007-03-09 08:47:00,0.68044,0.6805,0.68041,0.68041,129299999.0
2007-03-09 08:48:00,0.68041,0.68047,0.68041,0.68047,19300000.0
2007-03-09 08:49:00,0.68048,0.68048,0.68039,0.68047,176700001.0
2007-03-09 08:50:00,0.68045,0.68053,0.68045,0.68047,142300000.0
2007-03-09 08:51:00,0.68044,0.68044,0.68037,0.68037,226400004.0
2007-03-09 08:52:00,0.68041,0.68056,0.68041,0.68056,125399999.0
2007-03-09 08:53:00,0.68054,0.68054,0.68051,0.68051,79100001.0
2007-03-09 08:54:00,0.68051,0.68052,0.68051,0.68051,46199999.0
2007-03-09 08:55:00,0.68056,0.68061,0.68052,0.68056,81399999.0
2007-03-09 08:56:00,0.68055,0.68057,0.68052,0.68055,165699998.0
2007-03-09 08:57:00,0.68052,0.68055,0.68049,0.68052,194800000.0
2007-03-09 08:58:00,0.68048,0.68053,0.68046,0.68053,195400001.0
2007-03-09 08:59:00,0.68047,0.68054,0.68044,0.68048,177799999.0
2007-03-09 09:00:00,0.68049,0.68052,0.68049,0.68051,80899997.0
2007-03-09 09:01:00,0.6805,0.68053,0.68045,0.68048,148700001.0
2007-03-09 09:02:00,0.68051,0.68051,0.68041,0.68041,105500002.0
2007-03-09 09:03:00,0.6804,0.68041,0.68036,0.68036,99699998.0
2007-03-09 09:04:00,0.68038,0.68038,0.68033,0.68033,160399999.0
2007-03-09 09:05:00,0.68038,0.6804,0.68036,0.6804,47799999.0
2007-03-09 09:06:00,0.68041,0.68042,0.68041,0.68042,82399999.0
2007-03-09 09:07:00,0.68051,0.68058,0.68048,0.68053,151200002.0
2007-03-09 09:08:00,0.68054,0.6806,0.68052,0.68053,266099997.0
2007-03-09 09:09:00,0.68066,0.68072,0.68066,0.68072,52599998.0
2007-03-09 09:10:00,0.68079,0.68085,0.68076,0.6808,219599999.0
2007-03-09 09:11:00,0.68074,0.68082,0.6807,0.68072,152199998.0
2007-03-09 09:12:00,0.6807,0.68079,0.6807,0.68072,141899998.0
2007-03-09 09:13:00,0.68077,0.68077,0.68075,0.68076,92400000.0
2007-03-09 09:14:00,0.68073,0.68081,0.68073,0.68078,87999998.0
2007-03-09 09:15:00,0.68077,0.68083,0.68075,0.68083,104500000.0
2007-03-09 09:16:00,0.68084,0.6809,0.68078,0.6809,92900002.0
2007-03-09 09:17:00,0.68086,0.68091,0.6808,0.68088,160999997.0
2007-03-09 09:18:00,0.68092,0.68097,0.68087,0.68095,202099996.0
2007-03-09 09:19:00,0.68092,0.68096,0.68091,0.68093,140000001.0
2007-03-09 09:20:00,0.68093,0.68093,0.68092,0.68092,10800000.0
2007-03-09 09:21:00,0.681,0.68103,0.68094,0.68098,135600003.0
2007-03-09 09:22:00,0.68088,0.68088,0.68077,0.68084,108399998.0
2007-03-09 09:23:00,0.68081,0.68088,0.6808,0.68088,132500000.0
2007-03-09 09:24:00,0.6809,0.6809,0.68088,0.68088,55100002.0
2007-03-09 09:25:00,0.6809,0.6809,0.68083,0.68086,275900003.0
2007-03-09 09:26:00,0.68087,0.68091,0.68084,0.68084,86699998.0
2007-03-09 09:27:00,0.68085,0.68085,0.68077,0.68082,313799996.0
2007-03-09 09:28:00,0.68082,0.68088,0.68082,0.68082,109399999.0
2007-03-09 09:29:00,0.68086,0.68089,0.68086,0.68089,36100002.0
2007-03-09 09:30:00,0.68094,0.68094,0.6809,0.68091,211400003.0
2007-03-09 09:31:00,0.6809,0.68095,0.68089,0.68095,39900001.0
2007-03-09 09:32:00,0.68092,0.68095,0.68092,0.68095,167899998.0
2007-03-09 09:33:00,0.68093,0.68093,0.6809,0.68091,138300001.0
2007-03-09 09:34:00,0.681,0.68102,0.68088,0.68093,105299999.0
2007-03-09 09:35:00,0.68097,0.68103,0.68096,0.681,185100001.0
2007-03-09 09:36:00,0.681,0.68111,0.681,0.68105,65500000.0
2007-03-09 09:37:00,0.68109,0.68111,0.68106,0.68111,284200006.0
2007-03-09 09:38:00,0.68114,0.68114,0.68104,0.68113,84000000.0
2007-03-09 09:39:00,0.68113,0.68118,0.68106,0.68118,105000002.0
2007-03-09 09:40:00,0.6811,0.6811,0.68105,0.68108,121200002.0
2007-03-09 09:41:00,0.68107,0.68113,0.68101,0.6811,110800000.0
2007-03-09 09:42:00,0.68116,0.68116,0.68106,0.68115,227199997.0
2007-03-09 09:43:00,0.68114,0.68118,0.68109,0.68118,159700000.0
2007-03-09 09:44:00,0.68108,0.68146,0.68108,0.68142,128900002.0
2007-03-09 09:45:00,0.68143,0.68152,0.68135,0.68144,115200002.0
2007-03-09 09:46:00,0.68144,0.68144,0.68131,0.68131,46300000.0
2007-03-09 09:47:00,0.68133,0.68133,0.68125,0.68125,130499998.0
2007-03-09 09:48:00,0.6812,0.68122,0.68114,0.68114,161100000.0
2007-03-09 09:49:00,0.68112,0.68122,0.68106,0.68118,162400000.0
2007-03-09 09:50:00,0.68119,0.68119,0.68112,0.68117,74099999.0
2007-03-09 09:51:00,0.6812,0.68124,0.68117,0.68119,162899996.0
2007-03-09 09:52:00,0.68116,0.68119,0.68112,0.68112,131900001.0
2007-03-09 09:53:00,0.68113,0.68122,0.68111,0.68122,196600003.0
2007-03-09 09:54:00,0.68123,0.68127,0.68121,0.68127,87800001.0
2007-03-09 09:55:00,0.68129,0.68136,0.68129,0.68132,130100003.0
2007-03-09 09:56:00,0.68132,0.68132,0.6813,0.68131,56700002.0
2007-03-09 09:57:00,0.68135,0.68135,0.68129,0.68135,255299999.0
2007-03-09 09:58:00,0.68135,0.68135,0.68126,0.68126,66600001.0
2007-03-09 09:59:00,0.68124,0.68127,0.68122,0.68125,192100001.0
2007-03-09 10:00:00,0.68119,0.68124,0.68117,0.68124,65300002.0
2007-03-09 10:01:00,0.68118,0.68122,0.68118,0.68122,83900000.0
2007-03-09 10:02:00,0.68116,0.68119,0.68112,0.68113,180000001.0
2007-03-09 10:03:00,0.68116,0.68117,0.68112,0.68115,350499999.0
2007-03-09 10:04:00,0.6812,0.68124,0.68115,0.68115,112500001.0
2007-03-09 10:05:00,0.68117,0.68124,0.68117,0.68124,179900005.0
2007-03-09 10:06:00,0.6812,0.68123,0.68114,0.68123,102799998.0
2007-03-09 10:07:00,0.68123,0.68125,0.6812,0.68125,125499997.0
2007-03-09 10:08:00,0.68127,0.6813,0.68122,0.68122,75700000.0
2007-03-09 10:09:00,0.68113,0.68116,0.68108,0.68116,137300000.0
2007-03-09 10:10:00,0.68121,0.68121,0.68117,0.68117,141099999.0
2007-03-09 10:11:00,0.68113,0.68117,0.68107,0.68107,65300000.0
2007-03-09 10:12:00,0.68115,0.68115,0.68108,0.6811,217200000.0
2007-03-09 10:13:00,0.68114,0.68115,0.6811,0.68114,69199998.0
2007-03-09 10:14:00,0.68111,0.68111,0.68104,0.68104,43000000.0
2007-03-09 10:15:00,0.68106,0.68113,0.68106,0.68107,81700001.0
2007-03-09 10:16:00,0.68113,0.68122,0.68113,0.68121,239700004.0
2007-03-09 10:17:00,0.68123,0.68133,0.6812,0.68132,275700001.0
2007-03-09 10:18:00,0.68137,0.68143,0.68137,0.68138,117199997.0
2007-03-09 10:19:00,0.68139,0.68144,0.68133,0.68142,101600001.0
2007-03-09 10:20:00,0.68138,0.68138,0.6813,0.68138,171899998.0
2007-03-09 10:21:00,0.6813,0.6813,0.6813,0.6813,43699998.0
2007-03-09 10:22:00,0.68128,0.68133,0.68128,0.6813,128600000.0
2007-03-09 10:23:00,0.68132,0.68135,0.68129,0.68132,108500002.0
2007-03-09 10:24:00,0.68131,0.68134,0.68131,0.68134,12700000.0
2007-03-09 10:25:00,0.6812,0.6812,0.68115,0.68115,258299996.0
2007-03-09 10:26:00,0.68114,0.68119,0.68114,0.68116,122300002.0
2007-03-09 10:27:00,0.6812,0.68127,0.68118,0.68125,30200000.0
2007-03-09 10:28:00,0.68122,0.68128,0.68117,0.68128,234400004.0
2007-03-09 10:29:00,0.68127,0.68129,0.68123,0.68123,327699996.0
2007-03-09 10:30:00,0.68123,0.68128,0.68122,0.68122,77600000.0
2007-03-09 10:31:00,0.68129,0.68133,0.68123,0.68133,167699999.0
2007-03-09 10:32:00,0.68137,0.68147,0.68137,0.68145,112199999.0
2007-03-09 10:33:00,0.68144,0.68144,0.68138,0.68141,73200001.0
2007-03-09 10:34:00,0.68141,0.68143,0.68138,0.68143,165799999.0
2007-03-09 10:35:00,0.68142,0.68146,0.68137,0.68144,114400002.0
2007-03-09 10:36:00,0.68141,0.68143,0.68138,0.6814,147699999.0
2007-03-09 10:37:00,0.68141,0.68141,0.68137,0.68137,129200004.0
2007-03-09 10:38:00,0.68138,0.68139,0.68134,0.68136,115400000.0
2007-03-09 10:39:00,0.68131,0.68131,0.68125,0.68126,103000001.0
2007-03-09 10:40:00,0.68125,0.68131,0.68124,0.68127,151699999.0
2007-03-09 10:41:00,0.6813,0.68133,0.68121,0.68132,131900001.0
2007-03-09 10:42:00,0.68135,0.68135,0.68125,0.68125,115700001.0
2007-03-09 10:43:00,0.68129,0.68129,0.68122,0.68125,210199998.0
2007-03-09 10:44:00,0.68119,0.68127,0.68119,0.68126,114900000.0
2007-03-09 10:45:00,0.68124,0.68131,0.6812,0.68131,189100001.0
2007-03-09 10:46:00,0.68124,0.68125,0.68122,0.68125,95099999.0
2007-03-09 10:47:00,0.68128,0.68132,0.68128,0.68132,56600000.0
2007-03-09 10:48:00,0.68131,0.68138,0.68129,0.68132,139399999.0
2007-03-09 10:49:00,0.68137,0.68144,0.68137,0.68144,107200003.0
2007-03-09 10:50:00,0.68145,0.68162,0.68145,0.68155,280699994.0
2007-03-09 10:51:00,0.68156,0.6816,0.68155,0.68155,197800004.0
2007-03-09 10:52:00,0.68153,0.68157,0.68151,0.68151,122800001.0
2007-03-09 10:53:00,0.68149,0.68152,0.6814,0.68149,206599997.0
2007-03-09 10:54:00,0.68147,0.68147,0.68127,0.68127,219500000.0
2007-03-09 10:55:00,0.68129,0.68143,0.68129,0.68143,141700001.0
2007-03-09 10:56:00,0.68142,0.68145,0.68132,0.6814,185900002.0
2007-03-09 10:57:00,0.68136,0.68144,0.68136,0.68141,162099995.0
2007-03-09 10:58:00,0.68141,0.68148,0.68139,0.68145,253000001.0
2007-03-09 10:59:00,0.68143,0.68147,0.68134,0.68137,129199998.0
2007-03-09 11:00:00,0.68137,0.68139,0.68126,0.68128,85200001.0
2007-03-09 11:01:00,0.68129,0.6813,0.68124,0.68124,127599998.0
2007-03-09 11:02:00,0.68124,0.68128,0.68124,0.68124,54599998.0
2007-03-09 11:03:00,0.68121,0.68127,0.6812,0.68123,99100000.0
2007-03-09 11:04:00,0.68126,0.68132,0.68123,0.68132,112600000.0
2007-03-09 11:05:00,0.68126,0.68126,0.68124,0.68124,93399997.0
2007-03-09 11:06:00,0.68122,0.68122,0.68114,0.68119,151799998.0
2007-03-09 11:07:00,0.68123,0.68127,0.68117,0.6812,81999999.0
2007-03-09 11:08:00,0.68125,0.68126,0.68123,0.68126,93500000.0
2007-03-09 11:09:00,0.68124,0.68126,0.68121,0.68125,213899995.0
2007-03-09 11:10:00,0.68121,0.68125,0.6812,0.68125,121800002.0
2007-03-09 11:11:00,0.68121,0.68122,0.68119,0.68122,100899999.0
2007-03-09 11:12:00,0.68124,0.68125,0.68119,0.68123,127600000.0
2007-03-09 11:13:00,0.68123,0.68127,0.6812,0.68125,191699996.0
2007-03-09 11:14:00,0.68129,0.68129,0.68121,0.68124,208100000.0
2007-03-09 11:15:00,0.68128,0.68128,0.68116,0.6812,158000000.0
2007-03-09 11:16:00,0.68121,0.68125,0.68118,0.68125,127899998.0
2007-03-09 11:17:00,0.68125,0.68125,0.6812,0.68123,153799999.0
2007-03-09 11:18:00,0.68124,0.68124,0.6812,0.68124,16700000.0
2007-03-09 11:19:00,0.68123,0.68125,0.68115,0.68125,254900002.0
2007-03-09 11:20:00,0.68122,0.68125,0.6812,0.6812,101400000.0
2007-03-09 11:21:00,0.68127,0.68127,0.68122,0.68125,119699998.0
2007-03-09 11:22:00,0.68127,0.68136,0.68127,0.68128,135100001.0
2007-03-09 11:23:00,0.68128,0.68132,0.68125,0.68127,214999999.0
2007-03-09 11:24:00,0.68128,0.6813,0.68122,0.68129,44500000.0
2007-03-09 11:25:00,0.68126,0.68126,0.6812,0.6812,69399998.0
2007-03-09 11:26:00,0.68122,0.68124,0.68119,0.68121,70100000.0
2007-03-09 11:27:00,0.68119,0.68129,0.68119,0.68123,156000004.0
2007-03-09 11:28:00,0.6812,0.68121,0.6811,0.68117,166199999.0
2007-03-09 11:29:00,0.68118,0.68118,0.68112,0.68112,107000001.0
2007-03-09 11:30:00,0.68136,0.68183,0.68136,0.6818,135000000.0
2007-03-09 11:31:00,0.68179,0.6818,0.68162,0.68162,137300000.0
2007-03-09 11:32:00,0.68162,0.68162,0.68147,0.68156,132500001.0
2007-03-09 11:33:00,0.68153,0.68153,0.68138,0.68145,175900001.0
2007-03-09 11:34:00,0.68148,0.68148,0.68133,0.68133,229900003.0
2007-03-09 11:35:00,0.68138,0.68138,0.6813,0.6813,19200000.0
2007-03-09 11:36:00,0.68128,0.68137,0.68126,0.68126,191100003.0
2007-03-09 11:37:00,0.68129,0.68133,0.68127,0.68127,122600003.0
2007-03-09 11:38:00,0.68123,0.6813,0.68123,0.6813,1600000.0
2007-03-09 11:39:00,0.68128,0.68138,0.68127,0.68138,148600001.0
2007-03-09 11:40:00,0.68135,0.68141,0.68135,0.68141,41000001.0
2007-03-09 11:41:00,0.68138,0.6814,0.68134,0.68138,164299997.0
2007-03-09 11:42:00,0.68138,0.68141,0.68134,0.68137,312199997.0
2007-03-09 11:43:00,0.68136,0.6814,0.68133,0.68139,175500005.0
2007-03-09 11:44:00,0.68136,0.68136,0.6813,0.68132,115500000.0
2007-03-09 11:45:00,0.68136,0.68137,0.6813,0.68137,229699997.0
2007-03-09 11:46:00,0.68133,0.68137,0.68129,0.68131,121099998.0
2007-03-09 11:47:00,0.68135,0.68146,0.68135,0.68146,97299997.0
2007-03-09 11:48:00,0.68137,0.68142,0.68137,0.68142,156399997.0
2007-03-09 11:49:00,0.68137,0.68146,0.68132,0.68146,151699998.0
2007-03-09 11:50:00,0.6814,0.68153,0.6814,0.68153,92100000.0
2007-03-09 11:51:00,0.68148,0.68156,0.68141,0.68141,195900003.0
2007-03-09 11:52:00,0.6814,0.68147,0.6814,0.68145,191199999.0
2007-03-09 11:53:00,0.68142,0.68155,0.68141,0.68155,122300000.0
2007-03-09 11:54:00,0.68149,0.6815,0.68146,0.68146,78500003.0
2007-03-09 11:55:00,0.6815,0.68152,0.68142,0.68145,199800002.0
2007-03-09 11:56:00,0.68141,0.68142,0.68137,0.6814,165099999.0
2007-03-09 11:57:00,0.68145,0.68145,0.68141,0.68144,170000001.0
2007-03-09 11:58:00,0.68133,0.68135,0.68121,0.68122,143499999.0
2007-03-09 11:59:00,0.68116,0.6812,0.6811,0.68116,115300002.0
2007-03-09 12:00:00,0.68107,0.68123,0.68107,0.68123,215800003.0
2007-03-09 12:01:00,0.68128,0.68128,0.6812,0.6812,116600000.0
2007-03-09 12:02:00,0.68126,0.68126,0.68113,0.68116,224900004.0
2007-03-09 12:03:00,0.68119,0.68119,0.68109,0.68109,73800000.0
2007-03-09 12:04:00,0.68109,0.68109,0.68102,0.68102,62700001.0
2007-03-09 12:05:00,0.68102,0.68109,0.68102,0.68107,92000002.0
2007-03-09 12:06:00,0.6811,0.68117,0.6811,0.68115,73400000.0
2007-03-09 12:07:00,0.68116,0.68118,0.68112,0.68112,122399998.0
2007-03-09 12:08:00,0.68117,0.68119,0.68112,0.68118,143799999.0
2007-03-09 12:09:00,0.68111,0.68112,0.68099,0.68099,180499997.0
2007-03-09 12:10:00,0.68098,0.68103,0.68098,0.68103,144500000.0
2007-03-09 12:11:00,0.68115,0.68118,0.68108,0.68116,195900001.0
2007-03-09 12:12:00,0.68113,0.68113,0.68104,0.68104,183500001.0
2007-03-09 12:13:00,0.68106,0.6811,0.68106,0.6811,91699999.0
2007-03-09 12:14:00,0.68114,0.68116,0.68111,0.68115,58199999.0
2007-03-09 12:15:00,0.6811,0.68119,0.6811,0.68112,188700000.0
2007-03-09 12:16:00,0.68114,0.68115,0.68104,0.68115,225999998.0
2007-03-09 12:17:00,0.68116,0.68116,0.68102,0.68105,115199999.0
2007-03-09 12:18:00,0.68108,0.68115,0.68108,0.68108,191800001.0
2007-03-09 12:19:00,0.68106,0.68106,0.68102,0.68102,183800000.0
2007-03-09 12:20:00,0.68114,0.68114,0.68107,0.68107,85999998.0
2007-03-09 12:21:00,0.68109,0.68118,0.68109,0.68112,190799999.0
2007-03-09 12:22:00,0.68113,0.68114,0.6811,0.6811,105300001.0
2007-03-09 12:23:00,0.68108,0.68114,0.68108,0.68114,148299999.0
2007-03-09 12:24:00,0.68113,0.68114,0.68108,0.68114,164299997.0
2007-03-09 12:25:00,0.68117,0.68119,0.68114,0.68119,46400000.0
2007-03-09 12:26:00,0.68115,0.68117,0.68112,0.68112,142000001.0
2007-03-09 12:27:00,0.68114,0.6812,0.68113,0.68117,221900001.0
2007-03-09 12:28:00,0.68135,0.68137,0.68099,0.68106,100300001.0
2007-03-09 12:29:00,0.68116,0.6812,0.68112,0.68112,135300002.0
2007-03-09 12:30:00,0.68107,0.68115,0.68107,0.68115,110600000.0
2007-03-09 12:31:00,0.68116,0.6812,0.68114,0.68117,135300003.0
2007-03-09 12:32:00,0.68116,0.68117,0.68114,0.68114,69500000.0
2007-03-09 12:33:00,0.68116,0.68127,0.68115,0.68124,98399998.0
2007-03-09 12:34:00,0.68116,0.68116,0.68116,0.68116,12800000.0
2007-03-09 12:35:00,0.68116,0.68123,0.68115,0.68115,142800003.0
2007-03-09 12:36:00,0.6812,0.68128,0.6812,0.68128,105800000.0
2007-03-09 12:37:00,0.68126,0.68131,0.68124,0.68124,163400001.0
2007-03-09 12:38:00,0.68122,0.6813,0.68121,0.68122,144599999.0
2007-03-09 12:39:00,0.6813,0.6813,0.68123,0.6813,116400000.0
2007-03-09 12:40:00,0.68125,0.68126,0.68121,0.68124,179599995.0
2007-03-09 12:41:00,0.68123,0.68123,0.68122,0.68122,14400000.0
2007-03-09 12:42:00,0.68115,0.68124,0.68114,0.68117,192599998.0
2007-03-09 12:43:00,0.6812,0.68122,0.68117,0.68121,114199998.0
2007-03-09 12:44:00,0.68117,0.68123,0.68117,0.68123,194000001.0
2007-03-09 12:45:00,0.68125,0.68125,0.6812,0.6812,185099997.0
2007-03-09 12:46:00,0.68124,0.68124,0.68117,0.68117,110800003.0
2007-03-09 12:47:00,0.68116,0.68121,0.68116,0.68121,163699998.0
2007-03-09 12:48:00,0.68122,0.68122,0.68105,0.68114,182700004.0
2007-03-09 12:49:00,0.68112,0.68119,0.68112,0.68114,165499997.0
2007-03-09 12:50:00,0.68118,0.6812,0.68115,0.68115,166999999.0
2007-03-09 12:51:00,0.6812,0.68128,0.68119,0.68121,257900004.0
2007-03-09 12:52:00,0.68121,0.68121,0.68114,0.68115,164000003.0
2007-03-09 12:53:00,0.68117,0.68118,0.68102,0.68118,158300000.0
2007-03-09 12:54:00,0.68114,0.68115,0.68109,0.68115,125499999.0
2007-03-09 12:55:00,0.68109,0.68109,0.68103,0.68107,220600003.0
2007-03-09 12:56:00,0.68108,0.68111,0.68104,0.68104,110299996.0
2007-03-09 12:57:00,0.68106,0.68106,0.68101,0.68101,62199998.0
2007-03-09 12:58:00,0.68097,0.68102,0.68093,0.68093,154600001.0
2007-03-09 12:59:00,0.68095,0.68112,0.68095,0.68105,75300001.0
2007-03-09 13:00:00,0.68106,0.68106,0.68099,0.68102,144699999.0
2007-03-09 13:01:00,0.68105,0.68105,0.681,0.681,105399998.0
2007-03-09 13:02:00,0.68101,0.68109,0.681,0.681,139000001.0
2007-03-09 13:03:00,0.68097,0.681,0.68092,0.68095,155699998.0
2007-03-09 13:04:00,0.6809,0.68102,0.6809,0.68102,127800001.0
2007-03-09 13:05:00,0.68098,0.68098,0.68094,0.68094,35900002.0
2007-03-09 13:06:00,0.68094,0.68096,0.68087,0.68093,191200001.0
2007-03-09 13:07:00,0.68091,0.68091,0.6808,0.68085,168000001.0
2007-03-09 13:08:00,0.68086,0.68093,0.68084,0.68093,195100000.0
2007-03-09 13:09:00,0.68092,0.68093,0.68084,0.68093,131700000.0
2007-03-09 13:10:00,0.68082,0.68087,0.68082,0.68085,149099998.0
2007-03-09 13:11:00,0.68083,0.6809,0.68082,0.68082,78999998.0
2007-03-09 13:12:00,0.68083,0.68083,0.68082,0.68082,16500000.0
2007-03-09 13:13:00,0.68076,0.68084,0.68076,0.68077,202599998.0
2007-03-09 13:14:00,0.68077,0.68084,0.68077,0.68084,132200000.0
2007-03-09 13:15:00,0.6808,0.68088,0.6808,0.68088,103800004.0
2007-03-09 13:16:00,0.68087,0.68093,0.68085,0.68091,102200000.0
2007-03-09 13:17:00,0.68095,0.68097,0.68088,0.68092,198199999.0
2007-03-09 13:18:00,0.68089,0.68095,0.68086,0.68094,134100002.0
2007-03-09 13:19:00,0.6809,0.68093,0.6809,0.68093,55899998.0
2007-03-09 13:20:00,0.68092,0.68094,0.68089,0.68089,176599996.0
2007-03-09 13:21:00,0.68087,0.68097,0.68087,0.68093,80799999.0
2007-03-09 13:22:00,0.681,0.68105,0.68093,0.68103,206599996.0
2007-03-09 13:23:00,0.68098,0.68102,0.68095,0.68102,49799999.0
2007-03-09 13:24:00,0.68102,0.68104,0.68102,0.68104,111200003.0
2007-03-09 13:25:00,0.68099,0.68102,0.68096,0.68096,251100000.0
2007-03-09 13:26:00,0.68101,0.68106,0.68096,0.681,108599999.0
2007-03-09 13:27:00,0.68098,0.68104,0.68095,0.68103,176500004.0
2007-03-09 13:28:00,0.681,0.68105,0.681,0.68102,166899995.0
2007-03-09 13:29:00,0.68106,0.68106,0.68098,0.681,120400001.0
2007-03-09 13:30:00,0.68104,0.68104,0.68097,0.68102,53800001.0
2007-03-09 13:31:00,0.68099,0.68099,0.6809,0.68098,43300000.0
2007-03-09 13:32:00,0.68097,0.68097,0.68093,0.68096,62899999.0
2007-03-09 13:33:00,0.68099,0.68099,0.68096,0.68096,63100000.0
2007-03-09 13:34:00,0.68101,0.68103,0.68099,0.68102,62999999.0
2007-03-09 13:35:00,0.68099,0.68109,0.68099,0.68101,112500002.0
2007-03-09 13:36:00,0.68107,0.68107,0.68096,0.681,162900001.0
2007-03-09 13:37:00,0.68104,0.68104,0.68098,0.68104,61199999.0
2007-03-09 13:38:00,0.681,0.68107,0.68098,0.68107,84600000.0
2007-03-09 13:39:00,0.68102,0.6811,0.68102,0.68103,124700001.0
2007-03-09 13:40:00,0.68106,0.68106,0.68094,0.681,127200003.0
2007-03-09 13:41:00,0.68105,0.68105,0.68099,0.681,120800000.0
2007-03-09 13:42:00,0.68102,0.68102,0.68084,0.68084,209599997.0
2007-03-09 13:43:00,0.6808,0.68089,0.6808,0.68085,153800001.0
2007-03-09 13:44:00,0.68092,0.68092,0.68082,0.6809,166300000.0
2007-03-09 13:45:00,0.68088,0.68095,0.68087,0.68087,137800000.0
2007-03-09 13:46:00,0.68091,0.68096,0.68091,0.68092,137200002.0
2007-03-09 13:47:00,0.68094,0.68097,0.68093,0.68095,293199998.0
2007-03-09 13:48:00,0.6809,0.6809,0.68073,0.6808,148300000.0
2007-03-09 13:49:00,0.68087,0.68088,0.68081,0.68083,76000000.0
2007-03-09 13:50:00,0.6808,0.68085,0.68073,0.68077,323999996.0
2007-03-09 13:51:00,0.68072,0.68082,0.68072,0.68082,198400001.0
2007-03-09 13:52:00,0.68081,0.6809,0.68081,0.68087,116300000.0
2007-03-09 13:53:00,0.68091,0.68096,0.68087,0.68092,204200003.0
2007-03-09 13:54:00,0.68091,0.68095,0.68089,0.6809,168800002.0
2007-03-09 13:55:00,0.6809,0.68093,0.6808,0.6808,180700006.0
2007-03-09 13:56:00,0.68078,0.68085,0.68078,0.68084,55100000.0
2007-03-09 13:57:00,0.68081,0.68087,0.68081,0.68085,71500002.0
2007-03-09 13:58:00,0.68085,0.68085,0.6808,0.68084,152700001.0
2007-03-09 13:59:00,0.68085,0.68093,0.68082,0.68082,108099999.0
2007-03-09 14:00:00,0.68082,0.68082,0.68076,0.68082,145099999.0
2007-03-09 14:01:00,0.68081,0.68081,0.68073,0.68077,172300001.0
2007-03-09 14:02:00,0.68076,0.68084,0.68073,0.68083,83599999.0
2007-03-09 14:03:00,0.68083,0.68083,0.68078,0.68083,145000004.0
2007-03-09 14:04:00,0.68082,0.68082,0.68071,0.68075,63900001.0
2007-03-09 14:05:00,0.68067,0.68067,0.68063,0.68067,69000001.0
2007-03-09 14:06:00,0.68074,0.68076,0.68069,0.6807,220400000.0
2007-03-09 14:07:00,0.68067,0.68071,0.68059,0.6806,283100000.0
2007-03-09 14:08:00,0.68058,0.68066,0.68058,0.68065,235900001.0
2007-03-09 14:09:00,0.68062,0.68066,0.68059,0.6806,67900000.0
2007-03-09 14:10:00,0.68066,0.68073,0.68064,0.68073,106000000.0
2007-03-09 14:11:00,0.68071,0.68074,0.68061,0.68074,148599999.0
2007-03-09 14:12:00,0.68072,0.68073,0.68069,0.68071,131700001.0
2007-03-09 14:13:00,0.68071,0.68073,0.68066,0.6807,184600001.0
2007-03-09 14:14:00,0.68068,0.68072,0.68065,0.68065,213400001.0
2007-03-09 14:15:00,0.68066,0.68071,0.68066,0.68069,226199998.0
2007-03-09 14:16:00,0.68066,0.68068,0.68064,0.68064,57000000.0
2007-03-09 14:17:00,0.68069,0.68071,0.68068,0.6807,109700002.0
2007-03-09 14:18:00,0.68072,0.68072,0.68059,0.68065,155699999.0
2007-03-09 14:19:00,0.68062,0.68065,0.68062,0.68065,41600000.0
2007-03-09 14:20:00,0.68067,0.68067,0.6806,0.68065,241000001.0
2007-03-09 14:21:00,0.68066,0.68067,0.68061,0.68061,86599999.0
2007-03-09 14:22:00,0.68059,0.68068,0.68059,0.68068,112399998.0
2007-03-09 14:23:00,0.68064,0.68065,0.6806,0.68065,203599999.0
2007-03-09 14:24:00,0.68061,0.68065,0.6806,0.68061,115100001.0
2007-03-09 14:25:00,0.68065,0.68065,0.6806,0.68062,148700001.0
2007-03-09 14:26:00,0.68064,0.68068,0.68064,0.68066,213999997.0
2007-03-09 14:27:00,0.68063,0.68063,0.68054,0.68058,154099999.0
2007-03-09 14:28:00,0.68062,0.68068,0.68062,0.68065,119100001.0
2007-03-09 14:29:00,0.68063,0.68063,0.68062,0.68062,14300000.0
2007-03-09 14:30:00,0.68053,0.68057,0.68053,0.68055,115499997.0
2007-03-09 14:31:00,0.68052,0.68058,0.68052,0.68057,287400002.0
2007-03-09 14:32:00,0.68059,0.68061,0.68055,0.68055,107400001.0
2007-03-09 14:33:00,0.68057,0.68062,0.68052,0.68052,75100001.0
2007-03-09 14:34:00,0.68058,0.68058,0.68049,0.68053,140300001.0
2007-03-09 14:35:00,0.68056,0.68057,0.68049,0.68049,129299998.0
2007-03-09 14:36:00,0.68058,0.68058,0.68047,0.68056,221800001.0
2007-03-09 14:37:00,0.6806,0.68061,0.68059,0.6806,146999999.0
2007-03-09 14:38:00,0.68065,0.68065,0.68057,0.68062,175900004.0
2007-03-09 14:39:00,0.68062,0.68065,0.6806,0.68062,181100000.0
2007-03-09 14:40:00,0.68063,0.68065,0.6806,0.68063,123599998.0
2007-03-09 14:41:00,0.68062,0.68062,0.68054,0.68058,130000001.0
2007-03-09 14:42:00,0.68057,0.68063,0.68055,0.68063,138799996.0
2007-03-09 14:43:00,0.68061,0.68064,0.68056,0.68064,110100001.0
2007-03-09 14:44:00,0.68063,0.68063,0.68058,0.68062,185400000.0
2007-03-09 14:45:00,0.68063,0.68063,0.68057,0.68061,199300000.0
2007-03-09 14:46:00,0.68068,0.68068,0.68059,0.68059,99800000.0
2007-03-09 14:47:00,0.68066,0.68068,0.68063,0.68066,114899999.0
2007-03-09 14:48:00,0.68067,0.68067,0.68058,0.6806,112300001.0
2007-03-09 14:49:00,0.68071,0.68072,0.68068,0.6807,128599999.0
2007-03-09 14:50:00,0.68072,0.68078,0.68071,0.68078,170600002.0
2007-03-09 14:51:00,0.68074,0.68078,0.68074,0.68075,144499998.0
2007-03-09 14:52:00,0.68072,0.68079,0.68072,0.68079,87400002.0
2007-03-09 14:53:00,0.68077,0.68078,0.68069,0.68078,149400003.0
2007-03-09 14:54:00,0.68078,0.6808,0.68077,0.68077,87400000.0
2007-03-09 14:55:00,0.6808,0.6808,0.68076,0.68079,265499995.0
2007-03-09 14:56:00,0.68077,0.68081,0.68072,0.68072,78999998.0
2007-03-09 14:57:00,0.68068,0.68068,0.68063,0.68065,114600002.0
2007-03-09 14:58:00,0.6807,0.68075,0.6807,0.68075,232099999.0
2007-03-09 14:59:00,0.68071,0.68075,0.68068,0.68071,190700002.0
2007-03-09 15:00:00,0.68071,0.68079,0.68071,0.68079,88899998.0
2007-03-09 15:01:00,0.68078,0.68085,0.68074,0.6808,225299996.0
2007-03-09 15:02:00,0.6808,0.6808,0.68077,0.68077,70000001.0
2007-03-09 15:03:00,0.68077,0.6808,0.68062,0.68062,163299998.0
2007-03-09 15:04:00,0.6806,0.68066,0.68058,0.68058,194899998.0
2007-03-09 15:05:00,0.68061,0.68068,0.68061,0.68065,166899995.0
2007-03-09 15:06:00,0.68063,0.6807,0.68063,0.68068,179600001.0
2007-03-09 15:07:00,0.68074,0.68074,0.68065,0.6807,117600000.0
2007-03-09 15:08:00,0.68067,0.68067,0.6806,0.6806,155999997.0
2007-03-09 15:09:00,0.68064,0.68065,0.68055,0.68055,95800004.0
2007-03-09 15:10:00,0.68053,0.68058,0.68053,0.68054,120900000.0
2007-03-09 15:11:00,0.68058,0.68058,0.68048,0.68057,125999998.0
2007-03-09 15:12:00,0.68061,0.68061,0.68054,0.68054,171499996.0
2007-03-09 15:13:00,0.68048,0.68056,0.68048,0.68052,129599999.0
2007-03-09 15:14:00,0.68054,0.68057,0.68049,0.68049,55000000.0
2007-03-09 15:15:00,0.68049,0.68055,0.68045,0.68055,92499997.0
2007-03-09 15:16:00,0.68055,0.68055,0.68047,0.68055,90099998.0
2007-03-09 15:17:00,0.68055,0.68058,0.68051,0.68051,170300001.0
2007-03-09 15:18:00,0.68048,0.68057,0.68046,0.68057,80599998.0
2007-03-09 15:19:00,0.68053,0.68054,0.68052,0.68052,184999997.0
2007-03-09 15:20:00,0.68058,0.68064,0.68054,0.68054,175799997.0
2007-03-09 15:21:00,0.68055,0.68056,0.68048,0.68052,126600000.0
2007-03-09 15:22:00,0.6805,0.68058,0.6805,0.68058,63899999.0
2007-03-09 15:23:00,0.68051,0.68059,0.68051,0.68055,209499998.0
2007-03-09 15:24:00,0.68057,0.68063,0.68055,0.68063,174799998.0
2007-03-09 15:25:00,0.68062,0.68062,0.68048,0.68053,111500000.0
2007-03-09 15:26:00,0.68061,0.68061,0.68049,0.68058,140700004.0
2007-03-09 15:27:00,0.68059,0.68065,0.68057,0.68057,86400000.0
2007-03-09 15:28:00,0.68056,0.68056,0.68052,0.68052,209000001.0
2007-03-09 15:29:00,0.68054,0.68058,0.68023,0.68026,244699998.0
2007-03-09 15:30:00,0.68009,0.68019,0.67977,0.67977,150900001.0
2007-03-09 15:31:00,0.6798,0.68007,0.6798,0.68007,137299999.0
2007-03-09 15:32:00,0.68018,0.68028,0.68018,0.68028,71099998.0
2007-03-09 15:33:00,0.68042,0.68049,0.68042,0.68049,233099999.0
2007-03-09 15:34:00,0.68053,0.68053,0.68029,0.68029,19900001.0
2007-03-09 15:35:00,0.68035,0.68035,0.68012,0.68012,173799998.0
2007-03-09 15:36:00,0.68002,0.68002,0.67979,0.67988,246999997.0
2007-03-09 15:37:00,0.67978,0.67981,0.67947,0.67947,118399997.0
2007-03-09 15:38:00,0.67942,0.67942,0.67907,0.6791,202999994.0
2007-03-09 15:39:00,0.6789,0.6789,0.67837,0.67837,123499996.0
2007-03-09 15:40:00,0.67824,0.67838,0.67824,0.67829,122099997.0
2007-03-09 15:41:00,0.67826,0.67826,0.67811,0.67825,116700002.0
2007-03-09 15:42:00,0.67833,0.67842,0.67827,0.67842,68799997.0
2007-03-09 15:43:00,0.67847,0.67867,0.67847,0.67867,167600002.0
2007-03-09 15:44:00,0.67868,0.67869,0.6786,0.67864,221400003.0
2007-03-09 15:45:00,0.67854,0.67864,0.67845,0.67863,193300002.0
2007-03-09 15:46:00,0.67871,0.67885,0.67868,0.67885,59600001.0
2007-03-09 15:47:00,0.67888,0.67888,0.67878,0.67883,161400004.0
2007-03-09 15:48:00,0.67889,0.67901,0.67888,0.6789,163400000.0
2007-03-09 15:49:00,0.67883,0.67917,0.67882,0.67912,79100000.0
2007-03-09 15:50:00,0.67909,0.67912,0.67896,0.67896,262200001.0
2007-03-09 15:51:00,0.67897,0.679,0.67869,0.67869,286499992.0
2007-03-09 15:52:00,0.67868,0.67869,0.67854,0.67854,252600002.0
2007-03-09 15:53:00,0.67847,0.67853,0.67841,0.67845,162700002.0
2007-03-09 15:54:00,0.67848,0.67856,0.67845,0.67846,148100001.0
2007-03-09 15:55:00,0.67851,0.67859,0.67851,0.67854,167700000.0
2007-03-09 15:56:00,0.67851,0.67851,0.67836,0.67843,76400001.0
2007-03-09 15:57:00,0.67841,0.67849,0.67836,0.6784,359099994.0
2007-03-09 15:58:00,0.67841,0.67842,0.67835,0.67841,133000000.0
2007-03-09 15:59:00,0.67848,0.67848,0.67847,0.67847,64299999.0
2007-03-09 16:00:00,0.67853,0.67857,0.67845,0.67853,206100002.0
2007-03-09 16:01:00,0.67855,0.67859,0.67848,0.67859,86999999.0
2007-03-09 16:02:00,0.67861,0.67862,0.67856,0.67857,108100002.0
2007-03-09 16:03:00,0.67861,0.67861,0.67851,0.67851,102800000.0
2007-03-09 16:04:00,0.67854,0.67854,0.67836,0.67841,34000000.0
2007-03-09 16:05:00,0.67841,0.67847,0.67832,0.67833,82899999.0
2007-03-09 16:06:00,0.67833,0.67838,0.6783,0.67835,177899999.0
2007-03-09 16:07:00,0.67832,0.67835,0.67824,0.67824,164900000.0
2007-03-09 16:08:00,0.67824,0.67831,0.67823,0.67827,165899999.0
2007-03-09 16:09:00,0.67829,0.67829,0.67822,0.67825,192600000.0
2007-03-09 16:10:00,0.67822,0.67824,0.67821,0.67824,192400004.0
2007-03-09 16:11:00,0.67824,0.67839,0.67823,0.67839,17100000.0
2007-03-09 16:12:00,0.6784,0.67844,0.67832,0.67836,113999999.0
2007-03-09 16:13:00,0.6784,0.67844,0.67839,0.67844,162099999.0
2007-03-09 16:14:00,0.67843,0.67845,0.67837,0.67845,93299999.0
2007-03-09 16:15:00,0.67841,0.67856,0.67838,0.67856,195300002.0
2007-03-09 16:16:00,0.67866,0.67872,0.67861,0.67864,119100001.0
2007-03-09 16:17:00,0.67854,0.67865,0.67852,0.67855,221699996.0
2007-03-09 16:18:00,0.67858,0.67863,0.67848,0.67863,145900001.0
2007-03-09 16:19:00,0.67861,0.67869,0.67861,0.67869,167799997.0
2007-03-09 16:20:00,0.67866,0.67868,0.67865,0.67866,80599999.0
2007-03-09 16:21:00,0.67863,0.67869,0.67852,0.67852,104500000.0
2007-03-09 16:22:00,0.67859,0.67866,0.67856,0.67856,143499998.0
2007-03-09 16:23:00,0.67863,0.67863,0.67855,0.67858,95100001.0
2007-03-09 16:24:00,0.67859,0.67865,0.67855,0.67863,352500004.0
2007-03-09 16:25:00,0.67857,0.67864,0.67856,0.67859,127699999.0
2007-03-09 16:26:00,0.67855,0.67855,0.6785,0.67855,27200000.0
2007-03-09 16:27:00,0.67852,0.67852,0.67842,0.67842,136600000.0
2007-03-09 16:28:00,0.67843,0.6785,0.67827,0.67827,185399995.0
2007-03-09 16:29:00,0.67825,0.67827,0.67819,0.67824,93299998.0
2007-03-09 16:30:00,0.67825,0.67825,0.67814,0.67817,108699999.0
2007-03-09 16:31:00,0.6782,0.6782,0.67816,0.67816,78699998.0
2007-03-09 16:32:00,0.67819,0.67822,0.67815,0.67817,118999997.0
2007-03-09 16:33:00,0.67807,0.67811,0.67804,0.67811,61800000.0
2007-03-09 16:34:00,0.67802,0.67802,0.67775,0.67775,134999998.0
2007-03-09 16:35:00,0.67783,0.67787,0.67781,0.67784,151300002.0
2007-03-09 16:36:00,0.67783,0.67783,0.67769,0.67769,147000000.0
2007-03-09 16:37:00,0.67766,0.67773,0.67766,0.6777,65900000.0
2007-03-09 16:38:00,0.6778,0.67783,0.67772,0.67772,193999998.0
2007-03-09 16:39:00,0.67774,0.67782,0.67774,0.67782,50800000.0
2007-03-09 16:40:00,0.67782,0.67788,0.67778,0.67786,148899999.0
2007-03-09 16:41:00,0.67785,0.67793,0.67785,0.67793,221400001.0
2007-03-09 16:42:00,0.67796,0.67798,0.67787,0.67792,129100000.0
2007-03-09 16:43:00,0.6779,0.67803,0.6779,0.67803,127300002.0
2007-03-09 16:44:00,0.67803,0.67818,0.67803,0.67818,119299998.0
2007-03-09 16:45:00,0.67815,0.67821,0.67815,0.67821,104800001.0
2007-03-09 16:46:00,0.67827,0.6783,0.67822,0.67823,163499999.0
2007-03-09 16:47:00,0.67819,0.67823,0.67818,0.67818,85799999.0
2007-03-09 16:48:00,0.67822,0.67826,0.67821,0.67821,87900002.0
2007-03-09 16:49:00,0.67823,0.67829,0.6782,0.67821,119100003.0
2007-03-09 16:50:00,0.67825,0.67827,0.67822,0.67822,114500000.0
2007-03-09 16:51:00,0.67827,0.67831,0.67825,0.67825,27500000.0
2007-03-09 16:52:00,0.67828,0.67831,0.67822,0.67828,139000002.0
2007-03-09 16:53:00,0.67829,0.67829,0.67823,0.67826,116200001.0
2007-03-09 16:54:00,0.67822,0.67822,0.67815,0.67815,78200001.0
2007-03-09 16:55:00,0.67817,0.6782,0.67816,0.6782,167100002.0
2007-03-09 16:56:00,0.67816,0.67824,0.67816,0.67823,236100000.0
2007-03-09 16:57:00,0.67826,0.6783,0.67824,0.67828,119800001.0
2007-03-09 16:58:00,0.67823,0.67823,0.67819,0.67821,99200000.0
2007-03-09 16:59:00,0.67819,0.67824,0.67818,0.67823,186000001.0
2007-03-09 17:00:00,0.6782,0.67821,0.67816,0.67816,133300002.0
2007-03-09 17:01:00,0.67807,0.67819,0.67806,0.67818,168500002.0
2007-03-09 17:02:00,0.67819,0.67832,0.67819,0.6783,145200002.0
2007-03-09 17:03:00,0.67829,0.67835,0.67826,0.67833,63700000.0
2007-03-09 17:04:00,0.67839,0.67841,0.67833,0.67837,156199999.0
2007-03-09 17:05:00,0.67834,0.67836,0.67832,0.67835,138300000.0
2007-03-09 17:06:00,0.6783,0.6785,0.67827,0.67843,140700000.0
2007-03-09 17:07:00,0.67847,0.6785,0.67843,0.6785,200300001.0
2007-03-09 17:08:00,0.67844,0.67848,0.67844,0.67846,85199999.0
2007-03-09 17:09:00,0.67843,0.67845,0.67835,0.67841,63700000.0
2007-03-09 17:10:00,0.67847,0.67848,0.67842,0.67848,131000000.0
2007-03-09 17:11:00,0.67844,0.67846,0.67843,0.67845,202499998.0
2007-03-09 17:12:00,0.67845,0.67849,0.67841,0.67846,166100002.0
2007-03-09 17:13:00,0.67854,0.67862,0.67848,0.67857,127600000.0
2007-03-09 17:14:00,0.67862,0.67875,0.67862,0.67872,97600000.0
2007-03-09 17:15:00,0.6787,0.67876,0.67866,0.67869,155399998.0
2007-03-09 17:16:00,0.6787,0.6788,0.67869,0.67872,174000004.0
2007-03-09 17:17:00,0.67878,0.67891,0.67878,0.67886,134700000.0
2007-03-09 17:18:00,0.67887,0.67897,0.67887,0.67895,267299996.0
2007-03-09 17:19:00,0.67893,0.67901,0.67887,0.67887,96100000.0
2007-03-09 17:20:00,0.67891,0.67893,0.67887,0.67888,243000005.0
2007-03-09 17:21:00,0.67891,0.67891,0.67884,0.67885,138300002.0
2007-03-09 17:22:00,0.67885,0.67887,0.67883,0.67883,147000000.0
2007-03-09 17:23:00,0.67885,0.67896,0.67885,0.67889,150499999.0
2007-03-09 17:24:00,0.67894,0.67894,0.67887,0.67888,81000000.0
2007-03-09 17:25:00,0.67884,0.6789,0.67884,0.6789,21300000.0
2007-03-09 17:26:00,0.67891,0.67891,0.67886,0.67886,56600000.0
2007-03-09 17:27:00,0.67883,0.67887,0.67883,0.67885,127900000.0
2007-03-09 17:28:00,0.6789,0.6789,0.67883,0.67886,99100003.0
2007-03-09 17:29:00,0.67887,0.67887,0.67883,0.67886,202299997.0
2007-03-09 17:30:00,0.67883,0.67883,0.67872,0.67872,187800002.0
2007-03-09 17:31:00,0.67877,0.67877,0.67876,0.67876,84599998.0
2007-03-09 17:32:00,0.67878,0.67878,0.67871,0.67872,51600002.0
2007-03-09 17:33:00,0.67871,0.67876,0.6787,0.67873,237700001.0
2007-03-09 17:34:00,0.67872,0.67878,0.67872,0.67872,173800003.0
2007-03-09 17:35:00,0.67873,0.67873,0.67866,0.67873,195000002.0
2007-03-09 17:36:00,0.67874,0.67882,0.67874,0.67878,173400000.0
2007-03-09 17:37:00,0.67878,0.67882,0.67871,0.67872,199300000.0
2007-03-09 17:38:00,0.67868,0.67875,0.67868,0.67872,51500000.0
2007-03-09 17:39:00,0.6787,0.67873,0.6787,0.67871,110200002.0
2007-03-09 17:40:00,0.67873,0.67877,0.67872,0.67872,175600000.0
2007-03-09 17:41:00,0.67865,0.67876,0.67865,0.67876,123699998.0
2007-03-09 17:42:00,0.67873,0.6788,0.67873,0.67875,127200001.0
2007-03-09 17:43:00,0.67878,0.6788,0.67878,0.6788,108100001.0
2007-03-09 17:44:00,0.67882,0.67888,0.67882,0.67888,147500003.0
2007-03-09 17:45:00,0.67883,0.67883,0.67877,0.67882,242199997.0
2007-03-09 17:46:00,0.67881,0.67881,0.67879,0.67879,61799999.0
2007-03-09 17:47:00,0.67874,0.67879,0.67873,0.67879,234899996.0
2007-03-09 17:48:00,0.67877,0.67883,0.6787,0.67883,125900002.0
2007-03-09 17:49:00,0.6788,0.67883,0.67878,0.67883,84600001.0
2007-03-09 17:50:00,0.67884,0.67887,0.6788,0.6788,144399997.0
2007-03-09 17:51:00,0.67879,0.67883,0.67879,0.67883,53499998.0
2007-03-09 17:52:00,0.6788,0.6788,0.67873,0.67877,130399999.0
2007-03-09 17:53:00,0.67875,0.67879,0.67871,0.67879,128700000.0
2007-03-09 17:54:00,0.67884,0.67884,0.67879,0.67879,191700002.0
2007-03-09 17:55:00,0.67877,0.67881,0.67877,0.67881,26300000.0
2007-03-09 17:56:00,0.67883,0.67883,0.67883,0.67883,8800000.0
2007-03-09 17:57:00,0.67881,0.67883,0.67878,0.67882,125499998.0
2007-03-09 17:58:00,0.67883,0.67883,0.67874,0.67874,146399997.0
2007-03-09 17:59:00,0.67873,0.67876,0.67867,0.67869,164200004.0
2007-03-09 18:00:00,0.67869,0.67877,0.67869,0.67875,181300005.0
2007-03-09 18:01:00,0.67879,0.6788,0.67872,0.67878,1348499994.0
2007-03-09 18:02:00,0.6788,0.67887,0.67878,0.6788,1799299988.0
2007-03-09 18:03:00,0.6788,0.67897,0.6788,0.67893,1555699997.0
2007-03-09 18:04:00,0.6789,0.67903,0.67889,0.67903,716300004.0
2007-03-09 18:05:00,0.67899,0.67905,0.67897,0.67902,1242699997.0
2007-03-09 18:06:00,0.67905,0.67912,0.67903,0.67908,1630299996.0
2007-03-09 18:07:00,0.67912,0.67921,0.6791,0.67913,2069300006.0
2007-03-09 18:08:00,0.6783,0.6783,0.6783,0.6783,951600006.0
2007-03-09 18:09:00,0.67908,0.6791,0.67902,0.67908,951600006.0
2007-03-09 18:10:00,0.6791,0.6792,0.67908,0.6791,961900003.0
2007-03-09 18:11:00,0.6791,0.67923,0.6791,0.67923,1107500006.0
2007-03-09 18:12:00,0.67918,0.67918,0.67896,0.67896,667600004.0
2007-03-09 18:13:00,0.67896,0.67899,0.67889,0.67889,956299993.0
2007-03-09 18:14:00,0.67893,0.679,0.6789,0.67899,1635599996.0
2007-03-09 18:15:00,0.679,0.679,0.67886,0.67887,1831499998.0
2007-03-09 18:16:00,0.67889,0.67893,0.67882,0.67893,1145000004.0
2007-03-09 18:17:00,0.67895,0.67899,0.6789,0.67896,844899991.0
2007-03-09 18:18:00,0.67898,0.67903,0.67895,0.67898,768600009.0
2007-03-09 18:19:00,0.679,0.67906,0.67893,0.67898,627700001.0
2007-03-09 18:20:00,0.679,0.67906,0.67898,0.67906,496099999.0
2007-03-09 18:21:00,0.67902,0.67902,0.67887,0.67899,796999990.0
2007-03-09 18:22:00,0.67905,0.67908,0.67901,0.67905,966200005.0
2007-03-09 18:23:00,0.67905,0.67908,0.679,0.67908,1307800002.0
2007-03-09 18:24:00,0.679,0.67915,0.679,0.67902,686799996.0
2007-03-09 18:25:00,0.67899,0.67906,0.67894,0.67894,795200002.0
2007-03-09 18:26:00,0.67896,0.67902,0.67893,0.679,1076600000.0
2007-03-09 18:27:00,0.679,0.67904,0.67898,0.67899,750600004.0
2007-03-09 18:28:00,0.67898,0.67904,0.67898,0.67904,415899997.0
2007-03-09 18:29:00,0.679,0.67904,0.67893,0.679,881400002.0
2007-03-09 18:30:00,0.679,0.67903,0.67895,0.67903,852199998.0
2007-03-09 18:31:00,0.67898,0.67903,0.67895,0.67895,523499992.0
2007-03-09 18:32:00,0.67895,0.67901,0.67888,0.67894,784099995.0
2007-03-09 18:33:00,0.67898,0.67904,0.67891,0.67901,1119700002.0
2007-03-09 18:34:00,0.67897,0.67897,0.67886,0.67893,1169200011.0
2007-03-09 18:35:00,0.67895,0.67895,0.67889,0.67893,489099998.0
2007-03-09 18:36:00,0.6789,0.67897,0.67889,0.67891,214000000.0
2007-03-09 18:37:00,0.67888,0.67894,0.67887,0.67894,288199995.0
2007-03-09 18:38:00,0.67893,0.67897,0.67887,0.67887,289899999.0
2007-03-09 18:39:00,0.67892,0.67901,0.67892,0.679,256400004.0
2007-03-09 18:40:00,0.67901,0.67901,0.67887,0.67892,302099999.0
2007-03-09 18:41:00,0.679,0.67902,0.6789,0.67898,733500003.0
2007-03-09 18:42:00,0.67899,0.67905,0.67897,0.67904,366699997.0
2007-03-09 18:43:00,0.67904,0.67916,0.679,0.679,345999999.0
2007-03-09 18:44:00,0.67903,0.67904,0.67893,0.67898,557500001.0
2007-03-09 18:45:00,0.67898,0.67902,0.67895,0.67895,333899998.0
2007-03-09 18:46:00,0.67901,0.67901,0.67892,0.67898,221500002.0
2007-03-09 18:47:00,0.67902,0.67902,0.67897,0.679,185199999.0
2007-03-09 18:48:00,0.67902,0.67908,0.67898,0.67908,301900000.0
2007-03-09 18:49:00,0.67905,0.67913,0.67905,0.67913,166199998.0
2007-03-09 18:50:00,0.67912,0.67918,0.6791,0.67918,167699999.0
2007-03-09 18:51:00,0.67913,0.67913,0.679,0.67905,330599997.0
2007-03-09 18:52:00,0.67906,0.67906,0.679,0.679,483699992.0
2007-03-09 18:53:00,0.67902,0.67908,0.67897,0.67897,1156299985.0
2007-03-09 18:54:00,0.679,0.679,0.67893,0.67893,278699996.0
2007-03-09 18:55:00,0.67888,0.67895,0.67884,0.67892,528599995.0
2007-03-09 18:56:00,0.67893,0.67905,0.67892,0.67893,313000002.0
2007-03-09 18:57:00,0.67897,0.67901,0.67892,0.67901,459400000.0
2007-03-09 18:58:00,0.679,0.67909,0.67897,0.67897,906000005.0
2007-03-09 18:59:00,0.67899,0.67903,0.67894,0.67897,861999995.0
2007-03-09 19:00:00,0.67892,0.67903,0.6789,0.67903,520999997.0
2007-03-09 19:01:00,0.67902,0.67903,0.67898,0.67903,142899996.0
2007-03-09 19:02:00,0.67901,0.67901,0.67887,0.67887,494200004.0
2007-03-09 19:03:00,0.67888,0.67894,0.67882,0.67882,498899992.0
2007-03-09 19:04:00,0.67883,0.67883,0.67872,0.67872,230099999.0
2007-03-09 19:05:00,0.67874,0.67875,0.67866,0.67867,396200006.0
2007-03-09 19:06:00,0.67864,0.67869,0.67853,0.67853,629499998.0
2007-03-09 19:07:00,0.67857,0.67861,0.67849,0.67849,375699996.0
2007-03-09 19:08:00,0.6785,0.6785,0.6784,0.6784,1158699984.0
2007-03-09 19:09:00,0.6784,0.6785,0.6784,0.67843,567799997.0
2007-03-09 19:10:00,0.67835,0.67844,0.67834,0.67844,405899995.0
2007-03-09 19:11:00,0.6784,0.67844,0.67838,0.67841,152999999.0
2007-03-09 19:12:00,0.67838,0.67842,0.67838,0.67839,277099996.0
2007-03-09 19:13:00,0.6784,0.67845,0.6784,0.67843,350699998.0
2007-03-09 19:14:00,0.67843,0.67846,0.67837,0.67838,258900002.0
2007-03-09 19:15:00,0.67838,0.67844,0.67832,0.67834,698000000.0
2007-03-09 19:16:00,0.67839,0.67839,0.67831,0.67834,205199997.0
2007-03-09 19:17:00,0.67834,0.67835,0.67831,0.67835,503099998.0
2007-03-09 19:18:00,0.67833,0.67834,0.67827,0.67829,360300000.0
2007-03-09 19:19:00,0.67825,0.67829,0.67821,0.67822,541299997.0
2007-03-09 19:20:00,0.67819,0.67828,0.67819,0.67822,437000001.0
2007-03-09 19:21:00,0.67821,0.67831,0.67817,0.67823,324499991.0
2007-03-09 19:22:00,0.6783,0.67832,0.67827,0.6783,265000001.0
2007-03-09 19:23:00,0.67825,0.67826,0.67819,0.67825,363400000.0
2007-03-09 19:24:00,0.67829,0.67833,0.67826,0.67833,150199999.0
2007-03-09 19:25:00,0.67833,0.67833,0.67822,0.67822,220200000.0
2007-03-09 19:26:00,0.67819,0.67819,0.67812,0.67812,452300002.0
2007-03-09 19:27:00,0.6781,0.67814,0.67804,0.6781,731299998.0
2007-03-09 19:28:00,0.67807,0.67813,0.67805,0.67813,243000002.0
2007-03-09 19:29:00,0.6781,0.67815,0.67808,0.67815,506500002.0
2007-03-09 19:30:00,0.67812,0.67814,0.67805,0.6781,611000009.0
2007-03-09 19:31:00,0.67811,0.67816,0.67807,0.67815,538399999.0
2007-03-09 19:32:00,0.67815,0.67815,0.67805,0.67811,385300008.0
2007-03-09 19:33:00,0.67808,0.6781,0.67805,0.67808,210000001.0
2007-03-09 19:34:00,0.6781,0.6781,0.67807,0.6781,327200004.0
2007-03-09 19:35:00,0.67812,0.67816,0.6781,0.67811,488400004.0
2007-03-09 19:36:00,0.67811,0.67811,0.67799,0.678,544599998.0
2007-03-09 19:37:00,0.678,0.67811,0.67796,0.67801,310999996.0
2007-03-09 19:38:00,0.678,0.67803,0.67796,0.67803,334400002.0
2007-03-09 19:39:00,0.67795,0.67803,0.67795,0.67803,716600003.0
2007-03-09 19:40:00,0.67803,0.67815,0.67803,0.67807,754300006.0
2007-03-09 19:41:00,0.67809,0.6782,0.67806,0.67813,702100005.0
2007-03-09 19:42:00,0.67813,0.67817,0.67807,0.67815,281399995.0
2007-03-09 19:43:00,0.67817,0.67823,0.67817,0.67823,114100002.0
2007-03-09 19:44:00,0.67822,0.67828,0.67822,0.67822,213400000.0
2007-03-09 19:45:00,0.67825,0.67825,0.6782,0.67822,295599993.0
2007-03-09 19:46:00,0.67827,0.67832,0.67827,0.67827,151400004.0
2007-03-09 19:47:00,0.67823,0.67823,0.67816,0.67821,126700003.0
2007-03-09 19:48:00,0.67824,0.67827,0.67817,0.67822,151600001.0
2007-03-09 19:49:00,0.67823,0.67831,0.67819,0.67829,387499995.0
2007-03-09 19:50:00,0.67828,0.67828,0.6782,0.67825,380200004.0
2007-03-09 19:51:00,0.67829,0.67829,0.67823,0.67825,374799997.0
2007-03-09 19:52:00,0.67825,0.6783,0.67825,0.67829,270500000.0
2007-03-09 19:53:00,0.67828,0.67828,0.67824,0.67825,119100002.0
2007-03-09 19:54:00,0.67825,0.67825,0.67819,0.6782,127500002.0
2007-03-09 19:55:00,0.67826,0.67826,0.67821,0.67824,161300000.0
2007-03-09 19:56:00,0.67823,0.67832,0.67822,0.67832,41500000.0
2007-03-09 19:57:00,0.67833,0.67833,0.67825,0.67832,443500007.0
2007-03-09 19:58:00,0.67833,0.67835,0.67827,0.67827,365300001.0
2007-03-09 19:59:00,0.67826,0.67831,0.67819,0.67826,386499999.0
2007-03-09 20:00:00,0.67834,0.67837,0.67831,0.67837,123500001.0
2007-03-09 20:01:00,0.67837,0.67838,0.67835,0.67837,271500000.0
2007-03-09 20:02:00,0.67837,0.67837,0.67831,0.67831,191700002.0
2007-03-09 20:03:00,0.67834,0.67834,0.67825,0.67827,201500004.0
2007-03-09 20:04:00,0.67826,0.67829,0.67826,0.67826,123300003.0
2007-03-09 20:05:00,0.67825,0.67828,0.67822,0.67822,202200002.0
2007-03-09 20:06:00,0.67818,0.67825,0.67818,0.67822,128200003.0
2007-03-09 20:07:00,0.67824,0.67827,0.67821,0.67825,201600001.0
2007-03-09 20:08:00,0.6783,0.67836,0.67828,0.67834,535199995.0
2007-03-09 20:09:00,0.67831,0.67833,0.67822,0.67833,86799999.0
2007-03-09 20:10:00,0.67831,0.67831,0.6782,0.67827,174500000.0
2007-03-09 20:11:00,0.67828,0.67834,0.67828,0.67834,300799996.0
2007-03-09 20:12:00,0.67837,0.67848,0.67835,0.67837,1011399999.0
2007-03-09 20:13:00,0.67834,0.67845,0.67833,0.67838,370899997.0
2007-03-09 20:14:00,0.6784,0.67841,0.6783,0.67841,570100002.0
2007-03-09 20:15:00,0.67844,0.67844,0.67835,0.67837,709100012.0
2007-03-09 20:16:00,0.67837,0.67842,0.67832,0.67842,485700008.0
2007-03-09 20:17:00,0.67841,0.67842,0.67833,0.67835,120000000.0
2007-03-09 20:18:00,0.67837,0.67841,0.67837,0.6784,278000004.0
2007-03-09 20:19:00,0.67843,0.67843,0.67835,0.6784,429100004.0
2007-03-09 20:20:00,0.67842,0.67849,0.67803,0.67813,470699994.0
2007-03-09 20:21:00,0.6784,0.6784,0.67837,0.67837,74099998.0
2007-03-09 20:22:00,0.67833,0.67835,0.6783,0.67835,239100002.0
2007-03-09 20:23:00,0.67835,0.67841,0.67832,0.67839,427900001.0
2007-03-09 20:24:00,0.67834,0.67838,0.67831,0.67831,208099998.0
2007-03-09 20:25:00,0.6783,0.67835,0.6783,0.67833,410600000.0
2007-03-09 20:26:00,0.67833,0.67837,0.6783,0.67835,1065099991.0
2007-03-09 20:27:00,0.67833,0.67837,0.67833,0.67835,561500003.0
2007-03-09 20:28:00,0.67836,0.67843,0.6782,0.67827,492200004.0
2007-03-09 20:29:00,0.67819,0.67841,0.67819,0.67831,550000003.0
2007-03-09 20:30:00,0.67833,0.67841,0.67819,0.67827,1860599995.0
2007-03-09 20:31:00,0.67837,0.67843,0.67832,0.67835,1251600007.0
2007-03-09 20:32:00,0.6784,0.67849,0.67837,0.67838,1320799993.0
2007-03-09 20:33:00,0.6784,0.67844,0.67835,0.67835,219700004.0
2007-03-09 20:34:00,0.67833,0.67841,0.6783,0.67836,337900004.0
2007-03-09 20:35:00,0.67833,0.67838,0.67825,0.67838,386199997.0
2007-03-09 20:36:00,0.67838,0.67838,0.67827,0.67828,396299995.0
2007-03-09 20:37:00,0.67828,0.67834,0.67826,0.67833,744399999.0
2007-03-09 20:38:00,0.6783,0.67837,0.67825,0.67825,893200006.0
2007-03-09 20:39:00,0.67825,0.67829,0.6782,0.6782,358500001.0
2007-03-09 20:40:00,0.6782,0.67825,0.67817,0.67825,536899999.0
2007-03-09 20:41:00,0.67825,0.67831,0.67822,0.67825,454699999.0
2007-03-09 20:42:00,0.67819,0.67826,0.67819,0.67822,111099998.0
2007-03-09 20:43:00,0.67822,0.67827,0.67821,0.67822,594099999.0
2007-03-09 20:44:00,0.67823,0.67823,0.67806,0.67806,727799999.0
2007-03-09 20:45:00,0.67808,0.67813,0.67805,0.67812,398299997.0
2007-03-09 20:46:00,0.67817,0.67817,0.6781,0.67813,124499997.0
2007-03-09 20:47:00,0.67813,0.67816,0.67806,0.67807,688500005.0
2007-03-09 20:48:00,0.67805,0.67814,0.67805,0.67805,863600001.0
2007-03-09 20:49:00,0.67807,0.67814,0.67806,0.67814,181499999.0
2007-03-09 20:50:00,0.67815,0.67815,0.67807,0.67813,1455099998.0
2007-03-09 20:51:00,0.67813,0.67815,0.6781,0.67812,255100001.0
2007-03-09 20:52:00,0.67815,0.67818,0.67806,0.67815,533700001.0
2007-03-09 20:53:00,0.6782,0.67824,0.67814,0.67821,973299994.0
2007-03-09 20:54:00,0.67825,0.67825,0.67817,0.67825,610400004.0
2007-03-09 20:55:00,0.67824,0.67824,0.67816,0.67818,388399999.0
2007-03-09 20:56:00,0.67816,0.67819,0.67806,0.6781,962800000.0
2007-03-09 20:57:00,0.67807,0.67815,0.67805,0.67805,938499999.0
2007-03-09 20:58:00,0.67805,0.67814,0.67805,0.6781,676099991.0
2007-03-09 20:59:00,0.67807,0.67808,0.67799,0.678,1612899998.0
2007-03-09 21:00:00,0.67803,0.67809,0.67797,0.67803,1756599997.0
2007-03-09 21:01:00,0.67807,0.67818,0.67804,0.6781,1166699996.0
2007-03-09 21:02:00,0.67817,0.67817,0.67809,0.67812,625599999.0
2007-03-09 21:03:00,0.67814,0.67824,0.67813,0.67813,613400003.0
2007-03-09 21:04:00,0.67814,0.6782,0.67814,0.6782,403300001.0
2007-03-09 21:05:00,0.67825,0.67839,0.67825,0.67833,776300004.0
2007-03-09 21:06:00,0.67828,0.67829,0.6782,0.67826,668300003.0
2007-03-09 21:07:00,0.67824,0.67827,0.67821,0.67821,149100001.0
2007-03-09 21:08:00,0.67824,0.6783,0.67823,0.67823,107399999.0
2007-03-09 21:09:00,0.6783,0.67834,0.67829,0.67831,326899999.0
2007-03-09 21:10:00,0.6783,0.67833,0.67826,0.67833,194900001.0
2007-03-09 21:11:00,0.67832,0.67842,0.67832,0.6784,251199999.0
2007-03-09 21:12:00,0.67839,0.6784,0.67837,0.6784,98799999.0
2007-03-09 21:13:00,0.6784,0.67842,0.67834,0.67836,257900002.0
2007-03-09 21:14:00,0.67839,0.6784,0.67831,0.67833,629599998.0
2007-03-09 21:15:00,0.67837,0.67843,0.67834,0.67843,505999999.0
2007-03-09 21:16:00,0.67843,0.6785,0.67843,0.67848,371600000.0
2007-03-09 21:17:00,0.67845,0.67853,0.67845,0.67853,236500003.0
2007-03-09 21:18:00,0.67848,0.67853,0.67847,0.67853,145300000.0
2007-03-09 21:19:00,0.6785,0.67852,0.67841,0.67841,633799997.0
2007-03-09 21:20:00,0.67842,0.67847,0.67838,0.67842,1152799996.0
2007-03-09 21:21:00,0.67844,0.67844,0.67835,0.67835,259999997.0
2007-03-09 21:22:00,0.67842,0.6785,0.67841,0.67843,783499993.0
2007-03-09 21:23:00,0.67846,0.67847,0.67845,0.67846,54700001.0
2007-03-09 21:24:00,0.67845,0.67845,0.6784,0.6784,234600001.0
2007-03-09 21:25:00,0.67842,0.67845,0.67837,0.67842,232500001.0
2007-03-09 21:26:00,0.67842,0.67842,0.67831,0.67835,43100000.0
2007-03-09 21:27:00,0.67837,0.67839,0.67835,0.67839,158799998.0
2007-03-09 21:28:00,0.6784,0.67847,0.67834,0.67838,211300000.0
2007-03-09 21:29:00,0.6784,0.67841,0.67838,0.67838,104799999.0
2007-03-09 21:30:00,0.67835,0.67843,0.67835,0.67843,106300002.0
2007-03-09 21:31:00,0.67842,0.67846,0.67838,0.67846,142600001.0
2007-03-09 21:32:00,0.67849,0.67858,0.67847,0.67855,716800002.0
2007-03-09 21:33:00,0.67855,0.67858,0.67853,0.67853,534800000.0
2007-03-09 21:34:00,0.67853,0.67855,0.67852,0.67853,537300004.0
2007-03-09 21:35:00,0.67855,0.67856,0.67849,0.67856,260200000.0
2007-03-09 21:36:00,0.67861,0.67863,0.67859,0.67859,150300004.0
2007-03-09 21:37:00,0.67865,0.67865,0.67855,0.67857,308500003.0
2007-03-09 21:38:00,0.67851,0.67858,0.67848,0.67858,139100002.0
2007-03-09 21:39:00,0.67853,0.67863,0.67852,0.67863,142200000.0
2007-03-09 21:40:00,0.67855,0.67858,0.67847,0.67847,216400003.0
2007-03-09 21:41:00,0.6785,0.67866,0.6785,0.67866,133299998.0
2007-03-09 21:42:00,0.67865,0.67865,0.67859,0.6786,230299993.0
2007-03-09 21:43:00,0.67857,0.67864,0.67856,0.67863,355299995.0
2007-03-09 21:44:00,0.67863,0.67865,0.67863,0.67865,364800007.0
2007-03-09 21:45:00,0.67865,0.67865,0.67865,0.67865,117399999.0
2007-03-09 21:46:00,0.67866,0.6787,0.67865,0.67866,417200001.0
2007-03-09 21:47:00,0.67865,0.67866,0.67861,0.67861,195699998.0
2007-03-09 21:48:00,0.67864,0.67865,0.67858,0.67865,57000000.0
2007-03-09 21:49:00,0.67867,0.67874,0.67867,0.67867,133100000.0
2007-03-09 21:50:00,0.67861,0.67868,0.67861,0.67868,135000002.0
2007-03-09 21:51:00,0.67867,0.6787,0.67864,0.67864,323499999.0
2007-03-09 21:52:00,0.67861,0.67869,0.6786,0.6786,74300002.0
2007-03-09 21:53:00,0.67865,0.67865,0.67863,0.67863,60799998.0
2007-03-09 21:54:00,0.67863,0.67867,0.67859,0.67859,442800002.0
2007-03-09 21:55:00,0.67857,0.67864,0.67856,0.67856,158500000.0
2007-03-09 21:56:00,0.67861,0.67861,0.67855,0.67855,136600000.0
2007-03-09 21:57:00,0.67859,0.67864,0.67856,0.67857,243600001.0
2007-03-09 21:58:00,0.67859,0.67868,0.67859,0.67868,57900001.0
2007-03-09 21:59:00,0.67875,0.67883,0.67867,0.67883,524499999.0
2007-03-09 22:00:00,0.67883,0.67885,0.67871,0.67871,224199996.0
2007-03-09 22:01:00,0.67871,0.67881,0.6787,0.6788,344100004.0
2007-03-09 22:02:00,0.67878,0.67882,0.67867,0.67867,498600003.0
2007-03-09 22:03:00,0.67865,0.67871,0.67865,0.67871,397299996.0
2007-03-09 22:04:00,0.67873,0.67878,0.6787,0.67878,447800009.0
2007-03-09 22:05:00,0.67873,0.67877,0.67873,0.67875,145599999.0
2007-03-09 22:06:00,0.67875,0.67875,0.67872,0.67873,136800003.0
2007-03-09 22:07:00,0.6787,0.67875,0.6787,0.67875,78500001.0
2007-03-09 22:08:00,0.67871,0.67872,0.67862,0.67868,225199995.0
2007-03-09 22:09:00,0.67862,0.67872,0.67862,0.67871,133699998.0
2007-03-09 22:10:00,0.67865,0.67871,0.67864,0.67864,149399999.0
2007-03-09 22:11:00,0.67867,0.67873,0.67867,0.67867,105900000.0
2007-03-09 22:12:00,0.6787,0.67882,0.6787,0.67882,320299995.0
2007-03-09 22:13:00,0.67884,0.67892,0.67884,0.67892,102400001.0
2007-03-09 22:14:00,0.6789,0.67892,0.6788,0.67888,140400003.0
2007-03-09 22:15:00,0.67892,0.67894,0.67882,0.67887,582400002.0
2007-03-09 22:16:00,0.67887,0.6789,0.67883,0.67884,568800000.0
2007-03-09 22:17:00,0.67887,0.67887,0.67883,0.67883,134099999.0
2007-03-09 22:18:00,0.67882,0.67882,0.67878,0.67878,36300000.0
2007-03-09 22:19:00,0.67875,0.67875,0.6787,0.67872,115999998.0
2007-03-09 22:20:00,0.67873,0.67873,0.6787,0.67873,89999999.0
2007-03-09 22:21:00,0.67873,0.67875,0.6787,0.6787,344000003.0
2007-03-09 22:22:00,0.67872,0.67875,0.6787,0.6787,491700001.0
2007-03-09 22:23:00,0.67866,0.67878,0.67866,0.67866,415100005.0
2007-03-09 22:24:00,0.6787,0.67875,0.67866,0.67867,304500004.0
2007-03-09 22:25:00,0.6787,0.67875,0.67867,0.67875,297899990.0
2007-03-09 22:26:00,0.6787,0.67871,0.67865,0.67871,384500002.0
2007-03-09 22:27:00,0.67871,0.67875,0.6787,0.67875,94600000.0
2007-03-09 22:28:00,0.67874,0.67879,0.67874,0.67875,248099999.0
2007-03-09 22:29:00,0.6788,0.6788,0.67875,0.67875,362100001.0
2007-03-09 22:30:00,0.67877,0.67878,0.67873,0.67873,98199997.0
2007-03-09 22:31:00,0.67871,0.67871,0.67867,0.67869,89100000.0
2007-03-09 22:32:00,0.67872,0.67872,0.67867,0.6787,316499999.0
2007-03-09 22:33:00,0.6787,0.67873,0.6787,0.67873,230800003.0
2007-03-09 22:34:00,0.67873,0.67873,0.6787,0.6787,156699996.0
2007-03-09 22:35:00,0.6787,0.67873,0.67865,0.67873,227900008.0
2007-03-09 22:36:00,0.67875,0.67877,0.67873,0.67875,99400001.0
2007-03-09 22:37:00,0.67875,0.67875,0.6787,0.6787,368299995.0
2007-03-09 22:38:00,0.67866,0.67879,0.67857,0.67866,217200003.0
2007-03-09 22:39:00,0.67872,0.67877,0.6785,0.67861,422899995.0
2007-03-09 22:40:00,0.6787,0.67872,0.67868,0.6787,392300004.0
2007-03-09 22:41:00,0.67869,0.67875,0.67866,0.67875,239200002.0
2007-03-09 22:42:00,0.67868,0.67878,0.67868,0.6787,176500001.0
2007-03-09 22:43:00,0.6787,0.67877,0.67869,0.67873,160600000.0
2007-03-09 22:44:00,0.67874,0.67874,0.67869,0.6787,174800007.0
2007-03-09 22:45:00,0.67876,0.67876,0.67865,0.67865,198300002.0
2007-03-09 22:46:00,0.67867,0.67872,0.67867,0.67867,94899999.0
2007-03-09 22:47:00,0.67868,0.67868,0.6786,0.6786,184099997.0
2007-03-09 22:48:00,0.67873,0.67889,0.67841,0.67843,270500001.0
2007-03-09 22:49:00,0.67866,0.67866,0.67853,0.67855,169800001.0
2007-03-09 22:50:00,0.67861,0.67865,0.67861,0.67861,76200001.0
2007-03-09 22:51:00,0.67861,0.67862,0.67858,0.67862,108000003.0
2007-03-09 22:52:00,0.67863,0.67863,0.6786,0.6786,132000002.0
2007-03-09 22:53:00,0.6786,0.67868,0.6786,0.67863,157200000.0
2007-03-09 22:54:00,0.67866,0.67876,0.67866,0.67871,111600001.0
2007-03-09 22:55:00,0.67873,0.67874,0.67871,0.67872,32300000.0
2007-03-09 22:56:00,0.67871,0.67871,0.67862,0.67862,142199997.0
2007-03-09 22:57:00,0.67855,0.67859,0.67855,0.67857,120300001.0
2007-03-09 22:58:00,0.67859,0.67865,0.67853,0.6786,427499995.0
2007-03-09 22:59:00,0.67857,0.67858,0.67843,0.67843,238300003.0
2007-03-09 23:00:00,0.67825,0.6786,0.67825,0.67858,140400000.0
2007-03-09 23:01:00,0.67861,0.67861,0.67855,0.67855,59799998.0
2007-03-09 23:02:00,0.6785,0.67855,0.6785,0.67852,117000003.0
2007-03-09 23:03:00,0.67853,0.67853,0.67848,0.67853,168100005.0
2007-03-09 23:04:00,0.67853,0.67857,0.67848,0.67855,219399999.0
2007-03-09 23:05:00,0.67853,0.67856,0.67853,0.67856,96499997.0
2007-03-09 23:06:00,0.67856,0.67859,0.67854,0.67859,118699999.0
2007-03-09 23:07:00,0.67855,0.67855,0.67849,0.67855,112999999.0
2007-03-09 23:08:00,0.67861,0.67864,0.67844,0.67849,137200000.0
2007-03-09 23:09:00,0.6785,0.67855,0.67833,0.67844,202800000.0
2007-03-09 23:10:00,0.67865,0.67871,0.67858,0.67859,83999998.0
2007-03-09 23:11:00,0.67866,0.67869,0.67855,0.67862,244600001.0
2007-03-09 23:12:00,0.67865,0.67866,0.67837,0.67846,178899998.0
2007-03-09 23:13:00,0.67857,0.67863,0.67857,0.67863,129100001.0
2007-03-09 23:14:00,0.67863,0.67867,0.67857,0.67858,107699999.0
2007-03-09 23:15:00,0.67856,0.6786,0.67854,0.67859,71700000.0
2007-03-09 23:16:00,0.6785,0.67872,0.67837,0.67837,155500001.0
2007-03-09 23:17:00,0.67845,0.67879,0.6784,0.67879,122799999.0
2007-03-09 23:18:00,0.67857,0.67857,0.67855,0.67855,3900000.0
2007-03-09 23:19:00,0.67858,0.67858,0.67858,0.67858,9500000.0
2007-03-09 23:20:00,0.67858,0.67868,0.67858,0.67868,165699999.0
2007-03-09 23:21:00,0.67869,0.67875,0.67864,0.6787,113100000.0
2007-03-09 23:22:00,0.67867,0.67875,0.67867,0.67875,19600000.0
2007-03-09 23:23:00,0.67875,0.67877,0.6787,0.67873,151600000.0
2007-03-09 23:24:00,0.67878,0.67878,0.67872,0.67872,7000000.0
2007-03-09 23:25:00,0.6787,0.67875,0.6787,0.67875,75799999.0
2007-03-09 23:26:00,0.6787,0.67873,0.67865,0.67873,46300000.0
2007-03-09 23:27:00,0.67872,0.67872,0.67872,0.67872,47099998.0
2007-03-09 23:28:00,0.67878,0.67878,0.67875,0.67875,63200001.0
2007-03-09 23:29:00,0.67873,0.67875,0.67865,0.67865,120300003.0
2007-03-09 23:30:00,0.67868,0.67878,0.6786,0.67861,167700000.0
2007-03-09 23:31:00,0.6786,0.67865,0.67857,0.67865,111999996.0
2007-03-09 23:32:00,0.67867,0.67867,0.67862,0.67865,176900000.0
2007-03-09 23:33:00,0.67865,0.67865,0.67857,0.67861,95100001.0
2007-03-09 23:34:00,0.6786,0.6786,0.67855,0.67857,93799999.0
2007-03-09 23:35:00,0.6786,0.67863,0.67852,0.67859,181500001.0
2007-03-09 23:36:00,0.67864,0.67868,0.67861,0.67861,133600000.0
2007-03-09 23:37:00,0.67867,0.67871,0.67867,0.67871,43400000.0
2007-03-09 23:38:00,0.6787,0.67879,0.67869,0.67869,187199997.0
2007-03-09 23:39:00,0.67872,0.67875,0.67871,0.67872,189099998.0
2007-03-09 23:40:00,0.6787,0.6787,0.67868,0.67868,57399999.0
2007-03-09 23:41:00,0.6787,0.67883,0.67864,0.67864,176699997.0
2007-03-09 23:42:00,0.67867,0.6787,0.67867,0.67867,102499999.0
2007-03-09 23:43:00,0.67871,0.67872,0.67868,0.67868,97200001.0
2007-03-09 23:44:00,0.67867,0.67872,0.67866,0.67867,82800000.0
2007-03-09 23:45:00,0.67865,0.6788,0.67865,0.67878,265399996.0
2007-03-09 23:46:00,0.67872,0.67873,0.67864,0.67864,32600000.0
2007-03-09 23:47:00,0.6786,0.67876,0.6786,0.67868,59100001.0
2007-03-09 23:48:00,0.67863,0.67869,0.67863,0.67869,49100001.0
2007-03-09 23:49:00,0.67855,0.67868,0.67853,0.67867,120000001.0
2007-03-09 23:50:00,0.67871,0.67871,0.67867,0.67867,12000000.0
2007-03-09 23:51:00,0.67871,0.67872,0.67866,0.67866,149300000.0
2007-03-09 23:52:00,0.67868,0.67869,0.67861,0.67865,159499997.0
2007-03-09 23:53:00,0.67867,0.67873,0.67867,0.67867,174699997.0
2007-03-09 23:54:00,0.67872,0.67872,0.67858,0.67858,111200002.0
2007-03-09 23:55:00,0.67868,0.67876,0.67867,0.67871,81600000.0
2007-03-09 23:56:00,0.67875,0.67876,0.67867,0.67874,57900000.0
2007-03-09 23:57:00,0.67877,0.67886,0.67877,0.67883,119100003.0
2007-03-09 23:58:00,0.67878,0.67878,0.67842,0.67842,8600000.0
2007-03-09 23:59:00,0.6786,0.6786,0.67855,0.67857,146599996.0
2007-03-11 23:00:00,0.67834,0.67845,0.678,0.67816,168200000.0
2007-03-11 23:01:00,0.67829,0.67842,0.67802,0.67842,139800000.0
2007-03-11 23:02:00,0.67845,0.67845,0.67821,0.67829,189700002.0
2007-03-11 23:03:00,0.6785,0.67851,0.67824,0.67845,150800002.0
2007-03-11 23:04:00,0.67848,0.67851,0.67802,0.67831,172299998.0
2007-03-11 23:05:00,0.67837,0.67843,0.67815,0.67823,187900002.0
2007-03-11 23:06:00,0.6784,0.67843,0.67811,0.67828,125300001.0
2007-03-11 23:07:00,0.67838,0.67838,0.67803,0.67806,192700006.0
2007-03-11 23:08:00,0.67817,0.67829,0.67795,0.67799,136699998.0
2007-03-11 23:09:00,0.6781,0.67814,0.67784,0.67802,307200001.0
2007-03-11 23:10:00,0.67791,0.67823,0.67791,0.67803,122100001.0
2007-03-11 23:11:00,0.67828,0.67833,0.67803,0.67804,250500003.0
2007-03-11 23:12:00,0.67818,0.67833,0.67788,0.67832,281199999.0
2007-03-11 23:13:00,0.67845,0.67846,0.67802,0.67805,134699999.0
2007-03-11 23:14:00,0.67833,0.67849,0.67809,0.67834,233900002.0
2007-03-11 23:15:00,0.6783,0.67843,0.6782,0.67825,278700001.0
2007-03-11 23:16:00,0.67822,0.67838,0.678,0.678,180300005.0
2007-03-11 23:17:00,0.67802,0.67839,0.67791,0.67839,94700001.0
2007-03-11 23:18:00,0.67833,0.67848,0.67815,0.67848,163200005.0
2007-03-11 23:19:00,0.67847,0.67847,0.67821,0.67829,130799998.0
2007-03-11 23:20:00,0.67838,0.67845,0.6782,0.67824,130599995.0
2007-03-11 23:21:00,0.67823,0.6783,0.67806,0.67806,173500000.0
2007-03-11 23:22:00,0.67801,0.67842,0.67801,0.67834,201400000.0
2007-03-11 23:23:00,0.67831,0.67831,0.67791,0.67809,255199998.0
2007-03-11 23:24:00,0.6781,0.67819,0.678,0.67812,264400004.0
2007-03-11 23:25:00,0.67811,0.67828,0.67811,0.67817,209399998.0
2007-03-11 23:26:00,0.67834,0.67836,0.678,0.67804,158500001.0
2007-03-11 23:27:00,0.6781,0.67831,0.67803,0.67822,177999999.0
2007-03-11 23:28:00,0.6784,0.6785,0.67827,0.6783,207000000.0
2007-03-11 23:29:00,0.67811,0.67843,0.67811,0.67829,250000004.0
2007-03-11 23:30:00,0.6784,0.6785,0.67825,0.67838,187400003.0
2007-03-11 23:31:00,0.67838,0.67841,0.67827,0.67832,98500002.0
2007-03-11 23:32:00,0.67842,0.67847,0.67835,0.67847,104499999.0
2007-03-11 23:33:00,0.67851,0.67851,0.67817,0.67824,110000002.0
2007-03-11 23:34:00,0.67847,0.67847,0.6783,0.67831,100699999.0
2007-03-11 23:35:00,0.6784,0.67853,0.67837,0.67849,110700001.0
2007-03-11 23:36:00,0.6784,0.67842,0.67822,0.67827,227099996.0
2007-03-11 23:37:00,0.67847,0.67847,0.6782,0.67841,159799999.0
2007-03-11 23:38:00,0.67843,0.67852,0.67839,0.67841,74100001.0
2007-03-11 23:39:00,0.6784,0.6786,0.67833,0.67856,136099996.0
2007-03-11 23:40:00,0.67855,0.67858,0.67826,0.6784,196899999.0
2007-03-11 23:41:00,0.67852,0.67859,0.67835,0.67837,219799999.0
2007-03-11 23:42:00,0.67855,0.67859,0.67826,0.67829,136700002.0
2007-03-11 23:43:00,0.67839,0.67853,0.67824,0.67849,308700000.0
2007-03-11 23:44:00,0.67848,0.6785,0.67825,0.67836,186599999.0
2007-03-11 23:45:00,0.6783,0.67863,0.6783,0.67863,43900000.0
2007-03-11 23:46:00,0.67866,0.67869,0.67833,0.67834,153300000.0
2007-03-11 23:47:00,0.67839,0.67851,0.67824,0.67842,87400002.0
2007-03-11 23:48:00,0.67857,0.67862,0.6785,0.6785,108899999.0
2007-03-11 23:49:00,0.67852,0.67857,0.67834,0.67835,151400000.0
2007-03-11 23:50:00,0.67839,0.6784,0.67821,0.67833,230000000.0
2007-03-11 23:51:00,0.67832,0.67845,0.67815,0.67815,111499998.0
2007-03-11 23:52:00,0.67851,0.6786,0.67835,0.67843,229400005.0
2007-03-11 23:53:00,0.6783,0.67856,0.67828,0.67845,230899993.0
2007-03-11 23:54:00,0.67849,0.67849,0.6783,0.6783,192800000.0
2007-03-11 23:55:00,0.6785,0.67855,0.67841,0.67843,219699996.0
2007-03-11 23:56:00,0.67846,0.67858,0.67835,0.67853,256000004.0
2007-03-11 23:57:00,0.67853,0.67861,0.67849,0.67853,133199998.0
2007-03-11 23:58:00,0.67853,0.67858,0.67826,0.67856,88799999.0
2007-03-11 23:59:00,0.67863,0.67878,0.67855,0.67865,187999998.0
2007-03-12 00:00:00,0.67854,0.67859,0.67847,0.67849,160000001.0
2007-03-12 00:01:00,0.67828,0.67848,0.67826,0.67835,174399995.0
2007-03-12 00:02:00,0.6785,0.67856,0.6782,0.6782,266400001.0
2007-03-12 00:03:00,0.67822,0.67836,0.67822,0.67835,188800004.0
2007-03-12 00:04:00,0.67855,0.6786,0.6785,0.67853,261600002.0
2007-03-12 00:05:00,0.6785,0.6785,0.67835,0.67835,115900001.0
2007-03-12 00:06:00,0.67859,0.67859,0.67829,0.67829,150499995.0
2007-03-12 00:07:00,0.67829,0.67844,0.67829,0.67842,158699999.0
2007-03-12 00:08:00,0.67847,0.67851,0.67844,0.67846,218500002.0
2007-03-12 00:09:00,0.6785,0.6785,0.67847,0.67847,171200001.0
2007-03-12 00:10:00,0.67848,0.67848,0.67844,0.67844,109100003.0
2007-03-12 00:11:00,0.67845,0.67845,0.67828,0.67828,23900000.0
2007-03-12 00:12:00,0.67825,0.67825,0.67825,0.67825,8000000.0
2007-03-12 00:13:00,0.67829,0.67837,0.67829,0.67837,55200001.0
2007-03-12 00:14:00,0.67835,0.67835,0.67829,0.67829,134599998.0
2007-03-12 00:15:00,0.67843,0.67843,0.67829,0.67833,65300001.0
2007-03-12 00:16:00,0.67829,0.67833,0.67829,0.67833,102000001.0
2007-03-12 00:17:00,0.67859,0.67859,0.6785,0.67852,131900000.0
2007-03-12 00:18:00,0.67854,0.67859,0.6784,0.67843,157900000.0
2007-03-12 00:19:00,0.67835,0.67841,0.67834,0.67835,82199998.0
2007-03-12 00:20:00,0.67833,0.67842,0.67833,0.67842,14400000.0
2007-03-12 00:21:00,0.67843,0.67843,0.67839,0.67839,23900000.0
2007-03-12 00:22:00,0.67838,0.67844,0.67837,0.67844,109599998.0
2007-03-12 00:23:00,0.67843,0.6785,0.6784,0.67843,156299999.0
2007-03-12 00:24:00,0.67843,0.67849,0.67841,0.67844,154099999.0
2007-03-12 00:25:00,0.67836,0.67848,0.67836,0.67841,87800001.0
2007-03-12 00:26:00,0.67841,0.67842,0.67837,0.67837,79200002.0
2007-03-12 00:27:00,0.67835,0.67835,0.67819,0.67827,228000001.0
2007-03-12 00:28:00,0.67825,0.67825,0.67815,0.67819,110300000.0
2007-03-12 00:29:00,0.67819,0.6782,0.67814,0.67815,119000004.0
2007-03-12 00:30:00,0.67812,0.67812,0.678,0.678,84800001.0
2007-03-12 00:31:00,0.67804,0.67809,0.67804,0.67809,67800001.0
2007-03-12 00:32:00,0.67813,0.67813,0.67806,0.67811,144199999.0
2007-03-12 00:33:00,0.67805,0.67809,0.67802,0.67807,148799997.0
2007-03-12 00:34:00,0.67799,0.67802,0.67795,0.67796,200400002.0
2007-03-12 00:35:00,0.67791,0.67809,0.67791,0.67809,208600003.0
2007-03-12 00:36:00,0.67806,0.67806,0.67804,0.67804,29700001.0
2007-03-12 00:37:00,0.67805,0.67805,0.67802,0.67802,58199998.0
2007-03-12 00:38:00,0.67807,0.67807,0.67764,0.67764,94300001.0
2007-03-12 00:39:00,0.67792,0.67793,0.67792,0.67793,31200000.0
2007-03-12 00:40:00,0.67785,0.67785,0.67778,0.6778,114900000.0
2007-03-12 00:41:00,0.67778,0.67783,0.67766,0.67769,168600003.0
2007-03-12 00:42:00,0.67782,0.67782,0.67782,0.67782,17700000.0
2007-03-12 00:43:00,0.6778,0.67785,0.6778,0.67785,75200001.0
2007-03-12 00:44:00,0.67786,0.67786,0.67773,0.67773,108500000.0
2007-03-12 00:45:00,0.67773,0.67773,0.67773,0.67773,24700001.0
2007-03-12 00:46:00,0.67775,0.67775,0.6777,0.67773,190200000.0
2007-03-12 00:47:00,0.67775,0.67783,0.67775,0.67783,40800001.0
2007-03-12 00:48:00,0.67779,0.67779,0.67772,0.67773,164900003.0
2007-03-12 00:49:00,0.67778,0.67778,0.6777,0.6777,113400001.0
2007-03-12 00:50:00,0.67777,0.67783,0.67774,0.67774,131500003.0
2007-03-12 00:51:00,0.67802,0.67803,0.67786,0.67803,175700007.0
2007-03-12 00:52:00,0.67791,0.67791,0.67775,0.67775,65199999.0
2007-03-12 00:53:00,0.67772,0.6778,0.67772,0.6778,90300002.0
2007-03-12 00:54:00,0.67785,0.67785,0.67782,0.67782,134499999.0
2007-03-12 00:55:00,0.67785,0.67785,0.67782,0.67783,224900001.0
2007-03-12 00:56:00,0.6778,0.67788,0.67779,0.67787,179899999.0
2007-03-12 00:57:00,0.67784,0.67787,0.67766,0.6777,247400000.0
2007-03-12 00:58:00,0.67797,0.67797,0.67763,0.67788,162399999.0
2007-03-12 00:59:00,0.67785,0.67787,0.67785,0.67787,5600000.0
2007-03-12 01:00:00,0.6778,0.67782,0.6778,0.67782,39200001.0
2007-03-12 01:01:00,0.67782,0.67782,0.67778,0.67778,43800000.0
2007-03-12 01:02:00,0.67788,0.67788,0.67778,0.67779,246399997.0
2007-03-12 01:03:00,0.67772,0.6778,0.67771,0.67771,153900000.0
2007-03-12 01:04:00,0.67766,0.678,0.67766,0.678,81899999.0
2007-03-12 01:05:00,0.67773,0.67775,0.6777,0.67775,165499996.0
2007-03-12 01:06:00,0.67777,0.67783,0.67776,0.67777,153899997.0
2007-03-12 01:07:00,0.67771,0.67776,0.67762,0.67762,97700001.0
2007-03-12 01:08:00,0.67765,0.67766,0.67759,0.67761,181400000.0
2007-03-12 01:09:00,0.67764,0.67764,0.67756,0.67758,107400002.0
2007-03-12 01:10:00,0.67763,0.67766,0.6776,0.6776,251800006.0
2007-03-12 01:11:00,0.67771,0.67781,0.67766,0.67781,123899998.0
2007-03-12 01:12:00,0.6778,0.6778,0.67775,0.67778,186699999.0
2007-03-12 01:13:00,0.67781,0.67783,0.67774,0.67781,157299999.0
2007-03-12 01:14:00,0.67784,0.67789,0.67783,0.67787,159600000.0
2007-03-12 01:15:00,0.67781,0.67785,0.67778,0.67785,156500002.0
2007-03-12 01:16:00,0.67785,0.67785,0.67763,0.67767,84700002.0
2007-03-12 01:17:00,0.67787,0.67787,0.67776,0.67776,60599999.0
2007-03-12 01:18:00,0.6777,0.67775,0.6777,0.67775,20700000.0
2007-03-12 01:19:00,0.67768,0.67778,0.67758,0.67771,178000003.0
2007-03-12 01:20:00,0.67775,0.67775,0.6777,0.67775,88499998.0
2007-03-12 01:21:00,0.67773,0.67775,0.67772,0.67775,89299998.0
2007-03-12 01:22:00,0.67781,0.67782,0.67778,0.67782,78600001.0
2007-03-12 01:23:00,0.67785,0.67785,0.67782,0.67782,55100001.0
2007-03-12 01:24:00,0.67777,0.67785,0.67733,0.67773,169300000.0
2007-03-12 01:25:00,0.67783,0.67783,0.67775,0.6778,139000000.0
2007-03-12 01:26:00,0.67781,0.67781,0.67769,0.67769,38100000.0
2007-03-12 01:27:00,0.67771,0.67771,0.6776,0.6776,125400001.0
2007-03-12 01:28:00,0.67765,0.6777,0.67763,0.67763,63800000.0
2007-03-12 01:29:00,0.67765,0.67768,0.67762,0.67768,136700002.0
2007-03-12 01:30:00,0.67785,0.67787,0.67761,0.67765,192299998.0
2007-03-12 01:31:00,0.67764,0.6777,0.67762,0.67763,153900002.0
2007-03-12 01:32:00,0.67766,0.67773,0.67763,0.67768,160400002.0
2007-03-12 01:33:00,0.67767,0.67767,0.6776,0.6776,100699997.0
2007-03-12 01:34:00,0.6776,0.6776,0.67757,0.67757,139900002.0
2007-03-12 01:35:00,0.67751,0.67755,0.67739,0.67745,197899998.0
2007-03-12 01:36:00,0.67748,0.67752,0.67748,0.6775,59600002.0
2007-03-12 01:37:00,0.67755,0.67755,0.67752,0.67755,171700003.0
2007-03-12 01:38:00,0.67754,0.67761,0.67753,0.67761,119699999.0
2007-03-12 01:39:00,0.67768,0.6777,0.67764,0.6777,178300006.0
2007-03-12 01:40:00,0.67773,0.67778,0.67772,0.67775,142399998.0
2007-03-12 01:41:00,0.67758,0.67784,0.67754,0.67758,238900001.0
2007-03-12 01:42:00,0.67776,0.67779,0.67771,0.67777,182600003.0
2007-03-12 01:43:00,0.6776,0.67788,0.67751,0.67764,226099999.0
2007-03-12 01:44:00,0.6778,0.67781,0.67753,0.6776,195300000.0
2007-03-12 01:45:00,0.67763,0.67776,0.6776,0.67765,93700001.0
2007-03-12 01:46:00,0.67777,0.6778,0.6777,0.67777,157000000.0
2007-03-12 01:47:00,0.67783,0.67783,0.67779,0.6778,26100001.0
2007-03-12 01:48:00,0.67773,0.67782,0.6777,0.67782,231900001.0
2007-03-12 01:49:00,0.67779,0.67779,0.6777,0.6777,67800000.0
2007-03-12 01:50:00,0.67762,0.67768,0.67748,0.67748,151700002.0
2007-03-12 01:51:00,0.67753,0.67753,0.67742,0.67745,79000001.0
2007-03-12 01:52:00,0.6774,0.67743,0.67738,0.67743,116500000.0
2007-03-12 01:53:00,0.67742,0.67751,0.67741,0.67749,267400008.0
2007-03-12 01:54:00,0.67747,0.6775,0.67737,0.6775,51900000.0
2007-03-12 01:55:00,0.6775,0.67758,0.67749,0.67758,161700002.0
2007-03-12 01:56:00,0.67757,0.67765,0.67753,0.67753,156599996.0
2007-03-12 01:57:00,0.67753,0.67766,0.67753,0.67759,118800000.0
2007-03-12 01:58:00,0.67755,0.67758,0.67739,0.67739,146300000.0
2007-03-12 01:59:00,0.67731,0.67731,0.67721,0.67722,110099998.0
2007-03-12 02:00:00,0.67713,0.67722,0.67713,0.67716,103799999.0
2007-03-12 02:01:00,0.67723,0.67723,0.67712,0.67723,188899999.0
2007-03-12 02:02:00,0.67727,0.67736,0.67722,0.67725,134000001.0
2007-03-12 02:03:00,0.67735,0.67738,0.67729,0.67729,90099999.0
2007-03-12 02:04:00,0.67721,0.67731,0.67721,0.67731,117000000.0
2007-03-12 02:05:00,0.67728,0.67747,0.67724,0.67746,166700003.0
2007-03-12 02:06:00,0.67738,0.67745,0.67735,0.67735,119000002.0
2007-03-12 02:07:00,0.67747,0.67765,0.67747,0.67757,142300003.0
2007-03-12 02:08:00,0.67769,0.67769,0.6776,0.6776,80200000.0
2007-03-12 02:09:00,0.67764,0.67764,0.67758,0.67758,118899999.0
2007-03-12 02:10:00,0.6775,0.6775,0.67738,0.67748,149399998.0
2007-03-12 02:11:00,0.6775,0.67754,0.67743,0.67743,107899998.0
2007-03-12 02:12:00,0.67745,0.67752,0.67745,0.67752,39900001.0
2007-03-12 02:13:00,0.67752,0.67766,0.67752,0.67766,50300000.0
2007-03-12 02:14:00,0.67761,0.67762,0.67753,0.67753,101500000.0
2007-03-12 02:15:00,0.67761,0.6777,0.67758,0.67769,130599996.0
2007-03-12 02:16:00,0.67769,0.67771,0.67756,0.67759,106200000.0
2007-03-12 02:17:00,0.67754,0.6776,0.67754,0.67755,206799999.0
2007-03-12 02:18:00,0.67748,0.67766,0.67748,0.67766,95699999.0
2007-03-12 02:19:00,0.67778,0.6778,0.67777,0.67777,90900001.0
2007-03-12 02:20:00,0.67769,0.67775,0.67763,0.67763,102200000.0
2007-03-12 02:21:00,0.67765,0.67769,0.67759,0.6776,181099999.0
2007-03-12 02:22:00,0.67762,0.67764,0.67759,0.67764,121300002.0
2007-03-12 02:23:00,0.67759,0.67765,0.67753,0.67765,106600000.0
2007-03-12 02:24:00,0.67766,0.67766,0.6776,0.67763,55700001.0
2007-03-12 02:25:00,0.67768,0.67778,0.67768,0.67778,119699997.0
2007-03-12 02:26:00,0.67772,0.67773,0.67756,0.6777,248600001.0
2007-03-12 02:27:00,0.67772,0.67783,0.67772,0.67779,111500001.0
2007-03-12 02:28:00,0.67782,0.67786,0.67776,0.67776,210799996.0
2007-03-12 02:29:00,0.67781,0.67788,0.67777,0.6778,153099997.0
2007-03-12 02:30:00,0.67779,0.67783,0.67777,0.67778,140600002.0
2007-03-12 02:31:00,0.67774,0.67787,0.67774,0.67787,166900000.0
2007-03-12 02:32:00,0.67787,0.67787,0.67776,0.6778,63700001.0
2007-03-12 02:33:00,0.67782,0.67788,0.67782,0.67788,55000002.0
2007-03-12 02:34:00,0.67786,0.67791,0.67785,0.67791,85899998.0
2007-03-12 02:35:00,0.6779,0.67801,0.6779,0.67793,234399999.0
2007-03-12 02:36:00,0.67792,0.67797,0.67788,0.67793,133600003.0
2007-03-12 02:37:00,0.67793,0.67803,0.6779,0.67803,145900001.0
2007-03-12 02:38:00,0.67807,0.67816,0.67807,0.67816,253800004.0
2007-03-12 02:39:00,0.67819,0.67819,0.67802,0.67808,172100001.0
2007-03-12 02:40:00,0.67813,0.67816,0.67805,0.67816,153099999.0
2007-03-12 02:41:00,0.67814,0.67826,0.67814,0.67825,181400003.0
2007-03-12 02:42:00,0.67821,0.67826,0.67817,0.67822,257500001.0
2007-03-12 02:43:00,0.67827,0.67834,0.67826,0.67826,162699997.0
2007-03-12 02:44:00,0.67827,0.6783,0.67827,0.6783,146499999.0
2007-03-12 02:45:00,0.67823,0.6783,0.67823,0.6783,99900002.0
2007-03-12 02:46:00,0.67832,0.67836,0.6783,0.67835,205799995.0
2007-03-12 02:47:00,0.67841,0.67841,0.67828,0.67831,233599998.0
2007-03-12 02:48:00,0.6783,0.67831,0.67824,0.67829,76399998.0
2007-03-12 02:49:00,0.67834,0.67838,0.67831,0.67838,172399994.0
2007-03-12 02:50:00,0.67838,0.6784,0.67838,0.6784,153800000.0
2007-03-12 02:51:00,0.67836,0.67837,0.67833,0.67837,73400002.0
2007-03-12 02:52:00,0.67836,0.67838,0.6783,0.67838,184399996.0
2007-03-12 02:53:00,0.67835,0.67835,0.67825,0.67833,120800001.0
2007-03-12 02:54:00,0.67835,0.67836,0.67817,0.67817,109900001.0
2007-03-12 02:55:00,0.67823,0.67827,0.67816,0.67823,285000003.0
2007-03-12 02:56:00,0.67822,0.67822,0.67817,0.67822,40399998.0
2007-03-12 02:57:00,0.67816,0.6782,0.67806,0.67806,59400000.0
2007-03-12 02:58:00,0.67807,0.67807,0.67803,0.67807,142000002.0
2007-03-12 02:59:00,0.678,0.67801,0.67794,0.67801,107400003.0
2007-03-12 03:00:00,0.67805,0.67805,0.67803,0.67803,4000000.0
2007-03-12 03:01:00,0.67803,0.67805,0.678,0.67802,119400003.0
2007-03-12 03:02:00,0.67803,0.67803,0.67802,0.67802,79799999.0
2007-03-12 03:03:00,0.67799,0.67802,0.67794,0.67794,73999999.0
2007-03-12 03:04:00,0.678,0.67803,0.67797,0.67799,147400000.0
2007-03-12 03:05:00,0.67803,0.67807,0.678,0.67803,157200004.0
2007-03-12 03:06:00,0.67802,0.67803,0.67793,0.67803,115699997.0
2007-03-12 03:07:00,0.67797,0.678,0.67796,0.678,120100000.0
2007-03-12 03:08:00,0.678,0.67805,0.678,0.67803,159200001.0
2007-03-12 03:09:00,0.67807,0.67809,0.67804,0.67805,78800001.0
2007-03-12 03:10:00,0.67812,0.67815,0.67809,0.67813,135299997.0
2007-03-12 03:11:00,0.67812,0.67819,0.67812,0.67817,76000001.0
2007-03-12 03:12:00,0.67819,0.67819,0.67813,0.67813,77600000.0
2007-03-12 03:13:00,0.67815,0.67818,0.67815,0.67818,9300000.0
2007-03-12 03:14:00,0.67816,0.67816,0.67811,0.67811,20400000.0
2007-03-12 03:15:00,0.67808,0.67808,0.67802,0.67802,49400002.0
2007-03-12 03:16:00,0.67807,0.67807,0.67797,0.678,91999999.0
2007-03-12 03:17:00,0.67807,0.67813,0.67807,0.67809,179000002.0
2007-03-12 03:18:00,0.67809,0.6781,0.67804,0.67808,53000000.0
2007-03-12 03:19:00,0.67802,0.67812,0.67802,0.67812,145499998.0
2007-03-12 03:20:00,0.67807,0.67813,0.67806,0.67813,120200000.0
2007-03-12 03:21:00,0.6781,0.67817,0.6781,0.67817,9300000.0
2007-03-12 03:22:00,0.67815,0.67815,0.67815,0.67815,46299999.0
2007-03-12 03:23:00,0.67812,0.67812,0.67812,0.67812,43900002.0
2007-03-12 03:24:00,0.67815,0.67815,0.67815,0.67815,46700001.0
2007-03-12 03:25:00,0.67812,0.67812,0.67812,0.67812,4000000.0
2007-03-12 03:26:00,0.67813,0.67813,0.6781,0.6781,47799999.0
2007-03-12 03:27:00,0.6781,0.67813,0.67792,0.67803,174199998.0
2007-03-12 03:28:00,0.67825,0.67829,0.67796,0.67804,226600003.0
2007-03-12 03:29:00,0.67817,0.67819,0.67812,0.67812,234099998.0
2007-03-12 03:30:00,0.67804,0.67806,0.67803,0.67804,92300000.0
2007-03-12 03:31:00,0.6781,0.67813,0.67805,0.67805,148300000.0
2007-03-12 03:32:00,0.6781,0.6781,0.67804,0.67806,145199999.0
2007-03-12 03:33:00,0.67792,0.67803,0.67792,0.67803,25499999.0
2007-03-12 03:34:00,0.67807,0.6781,0.67802,0.67808,171799997.0
2007-03-12 03:35:00,0.67808,0.67814,0.67808,0.67814,123800002.0
2007-03-12 03:36:00,0.67813,0.67819,0.67812,0.67812,207000002.0
2007-03-12 03:37:00,0.67814,0.67815,0.6781,0.67812,103700001.0
2007-03-12 03:38:00,0.67817,0.67823,0.67815,0.67815,148300000.0
2007-03-12 03:39:00,0.67813,0.67817,0.67813,0.67814,113999997.0
2007-03-12 03:40:00,0.67812,0.67819,0.67812,0.67812,162399997.0
2007-03-12 03:41:00,0.67816,0.67819,0.67816,0.67819,65500002.0
2007-03-12 03:42:00,0.67821,0.67825,0.67821,0.67825,84499999.0
2007-03-12 03:43:00,0.67821,0.67821,0.67817,0.6782,122900002.0
2007-03-12 03:44:00,0.67819,0.6782,0.67819,0.6782,71899999.0
2007-03-12 03:45:00,0.6782,0.67822,0.6782,0.67822,41399999.0
2007-03-12 03:46:00,0.67815,0.67815,0.67814,0.67814,21500001.0
2007-03-12 03:47:00,0.67814,0.67823,0.67814,0.67817,70900001.0
2007-03-12 03:48:00,0.67817,0.67825,0.67815,0.67815,152100001.0
2007-03-12 03:49:00,0.6782,0.6782,0.67815,0.67818,68600001.0
2007-03-12 03:50:00,0.67813,0.67815,0.67813,0.67814,18300000.0
2007-03-12 03:51:00,0.6782,0.67823,0.6782,0.67823,35800000.0
2007-03-12 03:52:00,0.67825,0.67825,0.67817,0.67817,81200001.0
2007-03-12 03:53:00,0.67803,0.67812,0.67792,0.67812,181799999.0
2007-03-12 03:54:00,0.67824,0.67827,0.6782,0.67822,175099999.0
2007-03-12 03:55:00,0.67817,0.6782,0.67817,0.67818,79900001.0
2007-03-12 03:56:00,0.67824,0.67824,0.67815,0.67815,89300000.0
2007-03-12 03:57:00,0.6782,0.67821,0.6782,0.67821,67799999.0
2007-03-12 03:58:00,0.6782,0.67829,0.6782,0.67829,202000005.0
2007-03-12 03:59:00,0.67833,0.67833,0.67824,0.67824,115199996.0
2007-03-12 04:00:00,0.67828,0.67828,0.67825,0.67825,20700000.0
2007-03-12 04:01:00,0.6782,0.67825,0.6782,0.67825,249800001.0
2007-03-12 04:02:00,0.67822,0.67822,0.67813,0.67815,235900002.0
2007-03-12 04:03:00,0.67814,0.67814,0.67801,0.67803,72400001.0
2007-03-12 04:04:00,0.67805,0.67805,0.67802,0.67803,162100001.0
2007-03-12 04:05:00,0.67803,0.67803,0.678,0.678,52600000.0
2007-03-12 04:06:00,0.678,0.67812,0.678,0.67812,87600002.0
2007-03-12 04:07:00,0.67813,0.67813,0.67812,0.67812,12700000.0
2007-03-12 04:08:00,0.67812,0.67812,0.6781,0.6781,38500000.0
2007-03-12 04:09:00,0.67813,0.67818,0.67813,0.67818,126400000.0
2007-03-12 04:10:00,0.67815,0.67815,0.67813,0.67813,68600001.0
2007-03-12 04:11:00,0.67815,0.67817,0.6781,0.6781,120300002.0
2007-03-12 04:12:00,0.67813,0.67813,0.67813,0.67813,51900002.0
2007-03-12 04:13:00,0.67815,0.67815,0.67815,0.67815,500000.0
2007-03-12 04:14:00,0.6781,0.6781,0.67807,0.67807,32700001.0
2007-03-12 04:15:00,0.67813,0.67818,0.67812,0.67812,139900001.0
2007-03-12 04:16:00,0.6781,0.67813,0.6781,0.67813,50300000.0
2007-03-12 04:17:00,0.67813,0.67813,0.67812,0.67812,46299999.0
2007-03-12 04:18:00,0.67815,0.67815,0.67815,0.67815,27800000.0
2007-03-12 04:19:00,0.67812,0.67813,0.6781,0.67812,139900000.0
2007-03-12 04:20:00,0.6781,0.6781,0.67807,0.67807,71500002.0
2007-03-12 04:21:00,0.67808,0.6781,0.67808,0.6781,31099999.0
2007-03-12 04:22:00,0.67815,0.6782,0.67799,0.67807,167400000.0
2007-03-12 04:23:00,0.6781,0.67815,0.6781,0.67814,51200000.0
2007-03-12 04:24:00,0.67812,0.67821,0.67811,0.67814,245199997.0
2007-03-12 04:25:00,0.67812,0.67814,0.67803,0.67814,114100002.0
2007-03-12 04:26:00,0.67803,0.67814,0.67803,0.67814,38199999.0
2007-03-12 04:27:00,0.67813,0.67813,0.67802,0.67809,61600000.0
2007-03-12 04:28:00,0.67815,0.6782,0.6781,0.6781,126299997.0
2007-03-12 04:29:00,0.67813,0.67813,0.67813,0.67813,51799999.0
2007-03-12 04:30:00,0.67813,0.67818,0.67812,0.67813,113399997.0
2007-03-12 04:31:00,0.67813,0.67815,0.6781,0.67813,78100000.0
2007-03-12 04:32:00,0.67815,0.67816,0.67806,0.67806,210599994.0
2007-03-12 04:33:00,0.67815,0.67815,0.6781,0.67812,164499997.0
2007-03-12 04:34:00,0.67809,0.67814,0.67809,0.67813,156500001.0
2007-03-12 04:35:00,0.67814,0.67815,0.67809,0.67815,123800001.0
2007-03-12 04:36:00,0.67814,0.67816,0.67808,0.67816,86400000.0
2007-03-12 04:37:00,0.6781,0.67815,0.6781,0.67812,80099999.0
2007-03-12 04:38:00,0.67812,0.67817,0.6781,0.67817,95599998.0
2007-03-12 04:39:00,0.67813,0.67815,0.67807,0.6781,364399994.0
2007-03-12 04:40:00,0.6781,0.6781,0.67808,0.67808,6400000.0
2007-03-12 04:41:00,0.6781,0.6781,0.67807,0.67808,26300000.0
2007-03-12 04:42:00,0.67805,0.6781,0.67805,0.6781,166800002.0
2007-03-12 04:43:00,0.67808,0.6781,0.67807,0.67807,161400002.0
2007-03-12 04:44:00,0.67805,0.67812,0.67805,0.67812,189699997.0
2007-03-12 04:45:00,0.67803,0.67806,0.67797,0.67805,74300000.0
2007-03-12 04:46:00,0.67802,0.67805,0.678,0.67805,182100001.0
2007-03-12 04:47:00,0.67803,0.67804,0.67798,0.67804,49800000.0
2007-03-12 04:48:00,0.67805,0.67807,0.678,0.67802,146800003.0
2007-03-12 04:49:00,0.67805,0.67812,0.67802,0.67802,49600000.0
2007-03-12 04:50:00,0.67799,0.67801,0.67794,0.67801,149999997.0
2007-03-12 04:51:00,0.67804,0.67805,0.67804,0.67805,74600000.0
2007-03-12 04:52:00,0.67805,0.67805,0.67801,0.67803,60300001.0
2007-03-12 04:53:00,0.67806,0.67812,0.67804,0.6781,226900002.0
2007-03-12 04:54:00,0.67813,0.67821,0.67794,0.67817,212699998.0
2007-03-12 04:55:00,0.67807,0.67812,0.67805,0.67807,116800003.0
2007-03-12 04:56:00,0.67805,0.67812,0.67805,0.67812,169399999.0
2007-03-12 04:57:00,0.67813,0.67818,0.67813,0.67818,64600003.0
2007-03-12 04:58:00,0.67812,0.67817,0.67812,0.67815,232399998.0
2007-03-12 04:59:00,0.67814,0.67816,0.67809,0.67815,175599998.0
2007-03-12 05:00:00,0.67815,0.67817,0.67814,0.67814,136399999.0
2007-03-12 05:01:00,0.67814,0.67832,0.67814,0.6782,150800001.0
2007-03-12 05:02:00,0.67821,0.67825,0.67821,0.67825,43099998.0
2007-03-12 05:03:00,0.67831,0.67831,0.67823,0.67823,73899999.0
2007-03-12 05:04:00,0.67825,0.67825,0.67822,0.67825,71799998.0
2007-03-12 05:05:00,0.67823,0.67827,0.67816,0.67824,132799998.0
2007-03-12 05:06:00,0.67823,0.67829,0.67804,0.67829,106500002.0
2007-03-12 05:07:00,0.67823,0.67823,0.67821,0.67821,52000001.0
2007-03-12 05:08:00,0.6782,0.67826,0.6782,0.6782,91400001.0
2007-03-12 05:09:00,0.67821,0.67827,0.67821,0.67826,136700000.0
2007-03-12 05:10:00,0.67819,0.67822,0.67816,0.67822,76200001.0
2007-03-12 05:11:00,0.67818,0.67819,0.67805,0.67805,157999999.0
2007-03-12 05:12:00,0.67817,0.67817,0.67814,0.67814,34300000.0
2007-03-12 05:13:00,0.6782,0.6782,0.67812,0.67815,145999999.0
2007-03-12 05:14:00,0.67817,0.6782,0.67813,0.67814,125199999.0
2007-03-12 05:15:00,0.67813,0.67813,0.67813,0.67813,55200001.0
2007-03-12 05:16:00,0.67815,0.67821,0.67811,0.67821,198600001.0
2007-03-12 05:17:00,0.6782,0.6782,0.67816,0.67816,176999999.0
2007-03-12 05:18:00,0.67807,0.67814,0.67805,0.67805,210199996.0
2007-03-12 05:19:00,0.67812,0.67813,0.67812,0.67813,18200000.0
2007-03-12 05:20:00,0.67815,0.67815,0.67808,0.67812,75899998.0
2007-03-12 05:21:00,0.67813,0.67815,0.67808,0.67808,86999999.0
2007-03-12 05:22:00,0.67808,0.67808,0.67808,0.67808,8000000.0
2007-03-12 05:23:00,0.67807,0.67807,0.67805,0.67806,80599999.0
2007-03-12 05:24:00,0.67805,0.67805,0.678,0.678,132899997.0
2007-03-12 05:25:00,0.67808,0.67808,0.67789,0.67789,49500000.0
2007-03-12 05:26:00,0.67808,0.67815,0.67795,0.67798,125800000.0
2007-03-12 05:27:00,0.67803,0.67803,0.67803,0.67803,41500001.0
2007-03-12 05:28:00,0.67825,0.67826,0.67781,0.67807,160100002.0
2007-03-12 05:29:00,0.67798,0.67813,0.67795,0.678,127800001.0
2007-03-12 05:30:00,0.67801,0.67801,0.67792,0.67792,105499998.0
2007-03-12 05:31:00,0.67805,0.67805,0.67793,0.67793,53499999.0
2007-03-12 05:32:00,0.67792,0.67798,0.67792,0.67793,190100001.0
2007-03-12 05:33:00,0.67791,0.67799,0.67791,0.67793,184499999.0
2007-03-12 05:34:00,0.67783,0.67802,0.67774,0.67801,170300001.0
2007-03-12 05:35:00,0.67794,0.67794,0.6779,0.6779,186299996.0
2007-03-12 05:36:00,0.6779,0.6779,0.67788,0.67788,78200001.0
2007-03-12 05:37:00,0.67791,0.67791,0.67787,0.6779,66900000.0
2007-03-12 05:38:00,0.67792,0.67796,0.67792,0.67796,59899998.0
2007-03-12 05:39:00,0.67795,0.67795,0.67792,0.67792,39100000.0
2007-03-12 05:40:00,0.67798,0.67798,0.67791,0.67792,100400001.0
2007-03-12 05:41:00,0.6779,0.6779,0.67788,0.6779,110400002.0
2007-03-12 05:42:00,0.67789,0.67792,0.67788,0.67788,66400001.0
2007-03-12 05:43:00,0.67783,0.67783,0.67783,0.67783,47099998.0
2007-03-12 05:44:00,0.67787,0.67787,0.67781,0.67782,102299997.0
2007-03-12 05:45:00,0.67782,0.67785,0.67778,0.67778,142399998.0
2007-03-12 05:46:00,0.67783,0.67785,0.6778,0.67785,115200000.0
2007-03-12 05:47:00,0.6778,0.67788,0.6778,0.67785,199900001.0
2007-03-12 05:48:00,0.67783,0.67783,0.67783,0.67783,59000000.0
2007-03-12 05:49:00,0.67785,0.67788,0.6778,0.6778,159300001.0
2007-03-12 05:50:00,0.67785,0.67788,0.67785,0.67785,66400000.0
2007-03-12 05:51:00,0.67788,0.67788,0.6778,0.67785,114000002.0
2007-03-12 05:52:00,0.67783,0.67784,0.67776,0.67782,204999998.0
2007-03-12 05:53:00,0.6778,0.67783,0.6778,0.67782,93500002.0
2007-03-12 05:54:00,0.67782,0.67785,0.67782,0.67782,114999997.0
2007-03-12 05:55:00,0.67782,0.67784,0.6778,0.67782,101900001.0
2007-03-12 05:56:00,0.67782,0.67787,0.67782,0.67787,83200001.0
2007-03-12 05:57:00,0.67782,0.67788,0.67782,0.67785,44700000.0
2007-03-12 05:58:00,0.67779,0.67782,0.67774,0.67782,157500002.0
2007-03-12 05:59:00,0.6778,0.67788,0.6778,0.67788,98400000.0
2007-03-12 06:00:00,0.67784,0.67784,0.67778,0.67781,138600003.0
2007-03-12 06:01:00,0.67782,0.67782,0.67781,0.67782,87699999.0
2007-03-12 06:02:00,0.67777,0.6778,0.67777,0.6778,55199998.0
2007-03-12 06:03:00,0.67783,0.67783,0.67776,0.67776,113300002.0
2007-03-12 06:04:00,0.67777,0.6778,0.67777,0.6778,66299999.0
2007-03-12 06:05:00,0.67781,0.67782,0.67781,0.67782,67200001.0
2007-03-12 06:06:00,0.67775,0.6778,0.67775,0.67778,169700001.0
2007-03-12 06:07:00,0.6778,0.6778,0.67772,0.67775,165800001.0
2007-03-12 06:08:00,0.67778,0.67784,0.67778,0.67783,100600002.0
2007-03-12 06:09:00,0.6778,0.67781,0.67777,0.67777,109300001.0
2007-03-12 06:10:00,0.6778,0.6778,0.6778,0.6778,2400000.0
2007-03-12 06:11:00,0.6778,0.6778,0.67777,0.67777,28300000.0
2007-03-12 06:12:00,0.67781,0.67785,0.67781,0.67782,70099998.0
2007-03-12 06:13:00,0.67782,0.67786,0.67777,0.67778,137299998.0
2007-03-12 06:14:00,0.6778,0.67787,0.6778,0.67785,91800003.0
2007-03-12 06:15:00,0.67781,0.67785,0.6778,0.6778,148899996.0
2007-03-12 06:16:00,0.6779,0.6779,0.67785,0.6779,109400001.0
2007-03-12 06:17:00,0.67787,0.67787,0.67781,0.67781,235600001.0
2007-03-12 06:18:00,0.67778,0.67784,0.67777,0.67784,109299995.0
2007-03-12 06:19:00,0.67788,0.67788,0.67785,0.67787,20100000.0
2007-03-12 06:20:00,0.67782,0.67785,0.67782,0.67783,103100002.0
2007-03-12 06:21:00,0.67785,0.67785,0.67785,0.67785,30500001.0
2007-03-12 06:22:00,0.67783,0.67785,0.67778,0.67785,144300002.0
2007-03-12 06:23:00,0.67785,0.67788,0.6778,0.67782,109600000.0
2007-03-12 06:24:00,0.67782,0.67788,0.67782,0.67782,133700003.0
2007-03-12 06:25:00,0.67785,0.67786,0.67778,0.67786,94800000.0
2007-03-12 06:26:00,0.67775,0.67787,0.67773,0.67787,142400001.0
2007-03-12 06:27:00,0.67787,0.6779,0.67785,0.67785,214200003.0
2007-03-12 06:28:00,0.67798,0.67818,0.67784,0.67802,99400003.0
2007-03-12 06:29:00,0.6779,0.6779,0.67785,0.67785,73299999.0
2007-03-12 06:30:00,0.67784,0.67789,0.6778,0.67789,146400000.0
2007-03-12 06:31:00,0.67788,0.6779,0.67783,0.67786,183300000.0
2007-03-12 06:32:00,0.6779,0.6779,0.6779,0.6779,8800000.0
2007-03-12 06:33:00,0.67788,0.67788,0.67784,0.67786,80700001.0
2007-03-12 06:34:00,0.67791,0.67793,0.67791,0.67793,137199996.0
2007-03-12 06:35:00,0.67791,0.67795,0.67788,0.67788,175900002.0
2007-03-12 06:36:00,0.67787,0.67793,0.67787,0.67793,48800000.0
2007-03-12 06:37:00,0.67797,0.67798,0.6779,0.67798,90899998.0
2007-03-12 06:38:00,0.67793,0.67795,0.67793,0.67795,58099998.0
2007-03-12 06:39:00,0.67794,0.67798,0.67786,0.67798,61500001.0
2007-03-12 06:40:00,0.678,0.67805,0.67794,0.67802,97200001.0
2007-03-12 06:41:00,0.67801,0.67804,0.67797,0.67801,111800000.0
2007-03-12 06:42:00,0.67804,0.67804,0.67795,0.67795,30000000.0
2007-03-12 06:43:00,0.67798,0.67804,0.67797,0.67804,149700004.0
2007-03-12 06:44:00,0.67805,0.67805,0.678,0.678,211100001.0
2007-03-12 06:45:00,0.67807,0.67807,0.67798,0.67798,198800006.0
2007-03-12 06:46:00,0.678,0.67807,0.678,0.678,303700002.0
2007-03-12 06:47:00,0.67802,0.67807,0.67802,0.67805,79900000.0
2007-03-12 06:48:00,0.67802,0.67803,0.67802,0.67803,38900000.0
2007-03-12 06:49:00,0.67805,0.67805,0.67805,0.67805,51899997.0
2007-03-12 06:50:00,0.67796,0.67796,0.67796,0.67796,49699998.0
2007-03-12 06:51:00,0.67789,0.67792,0.67783,0.67792,139599999.0
2007-03-12 06:52:00,0.67792,0.67797,0.67791,0.67797,73599999.0
2007-03-12 06:53:00,0.67798,0.67798,0.6779,0.6779,89899999.0
2007-03-12 06:54:00,0.67796,0.67798,0.67796,0.67798,16800000.0
2007-03-12 06:55:00,0.67803,0.67803,0.67795,0.67795,43500000.0
2007-03-12 06:56:00,0.67791,0.67803,0.6779,0.678,239400004.0
2007-03-12 06:57:00,0.678,0.678,0.678,0.678,15100000.0
2007-03-12 06:58:00,0.67805,0.67805,0.67805,0.67805,9900000.0
2007-03-12 06:59:00,0.67799,0.67803,0.67799,0.67802,103399998.0
2007-03-12 07:00:00,0.67795,0.67804,0.67795,0.67804,4000000.0
2007-03-12 07:01:00,0.67802,0.67805,0.67802,0.67802,152700002.0
2007-03-12 07:02:00,0.67802,0.67805,0.67802,0.67802,106100001.0
2007-03-12 07:03:00,0.67803,0.67805,0.67798,0.67805,136700000.0
2007-03-12 07:04:00,0.67802,0.67808,0.67802,0.67808,25500001.0
2007-03-12 07:05:00,0.67802,0.67802,0.67802,0.67802,10300000.0
2007-03-12 07:06:00,0.67803,0.67803,0.67799,0.67799,45400001.0
2007-03-12 07:07:00,0.67801,0.67801,0.67794,0.67794,94300000.0
2007-03-12 07:08:00,0.67792,0.67794,0.67788,0.67788,88499999.0
2007-03-12 07:09:00,0.67791,0.67791,0.67787,0.67787,96899999.0
2007-03-12 07:10:00,0.67786,0.67786,0.67781,0.67782,296800003.0
2007-03-12 07:11:00,0.67783,0.67785,0.67782,0.67785,99500002.0
2007-03-12 07:12:00,0.67783,0.67792,0.67783,0.67784,172200002.0
2007-03-12 07:13:00,0.67783,0.67788,0.67783,0.67785,91200001.0
2007-03-12 07:14:00,0.67787,0.67791,0.67779,0.67782,176000000.0
2007-03-12 07:15:00,0.67786,0.67788,0.67785,0.67785,67800000.0
2007-03-12 07:16:00,0.67785,0.67785,0.67782,0.67785,263799998.0
2007-03-12 07:17:00,0.67782,0.67785,0.67782,0.67785,78700002.0
2007-03-12 07:18:00,0.67788,0.67792,0.67786,0.67787,140699997.0
2007-03-12 07:19:00,0.67786,0.67793,0.67786,0.67791,37000000.0
2007-03-12 07:20:00,0.67793,0.67795,0.6779,0.6779,97999998.0
2007-03-12 07:21:00,0.67795,0.67795,0.67793,0.67793,114799996.0
2007-03-12 07:22:00,0.67795,0.67797,0.67795,0.67797,96900001.0
2007-03-12 07:23:00,0.67793,0.67793,0.67792,0.67792,35900001.0
2007-03-12 07:24:00,0.67791,0.67797,0.67789,0.67797,98999999.0
2007-03-12 07:25:00,0.67793,0.67795,0.67793,0.67795,60099999.0
2007-03-12 07:26:00,0.67794,0.67794,0.67789,0.67791,127400000.0
2007-03-12 07:27:00,0.67795,0.67795,0.67795,0.67795,62299999.0
2007-03-12 07:28:00,0.6779,0.6779,0.6779,0.6779,800000.0
2007-03-12 07:29:00,0.67793,0.67793,0.67787,0.67793,47400001.0
2007-03-12 07:30:00,0.67793,0.67795,0.6779,0.67793,76899999.0
2007-03-12 07:31:00,0.67797,0.67797,0.67793,0.67793,24900000.0
2007-03-12 07:32:00,0.67791,0.67792,0.67787,0.67792,74999999.0
2007-03-12 07:33:00,0.6779,0.67793,0.6779,0.67791,75700001.0
2007-03-12 07:34:00,0.6779,0.67794,0.67782,0.67787,197799998.0
2007-03-12 07:35:00,0.67783,0.67783,0.67776,0.6778,120500002.0
2007-03-12 07:36:00,0.67785,0.67785,0.67783,0.67783,19099999.0
2007-03-12 07:37:00,0.67785,0.67785,0.6778,0.67785,225299995.0
2007-03-12 07:38:00,0.67785,0.67785,0.67782,0.67785,192700003.0
2007-03-12 07:39:00,0.67781,0.67784,0.6778,0.67782,159200001.0
2007-03-12 07:40:00,0.67785,0.67785,0.6778,0.67781,69299999.0
2007-03-12 07:41:00,0.67781,0.67784,0.67778,0.67784,167900001.0
2007-03-12 07:42:00,0.67783,0.67784,0.67781,0.67784,142099996.0
2007-03-12 07:43:00,0.6778,0.67788,0.6778,0.67783,178799999.0
2007-03-12 07:44:00,0.6778,0.67782,0.6778,0.67782,42200001.0
2007-03-12 07:45:00,0.67779,0.67791,0.67779,0.67785,115000000.0
2007-03-12 07:46:00,0.67785,0.67792,0.67785,0.67785,98100000.0
2007-03-12 07:47:00,0.67788,0.6779,0.67786,0.6779,125100004.0
2007-03-12 07:48:00,0.67788,0.67793,0.67788,0.6779,81300000.0
2007-03-12 07:49:00,0.67786,0.6779,0.67786,0.6779,113000000.0
2007-03-12 07:50:00,0.67804,0.67809,0.678,0.67809,204299997.0
2007-03-12 07:51:00,0.67804,0.6781,0.67804,0.67804,255299998.0
2007-03-12 07:52:00,0.67807,0.67807,0.67805,0.67805,40700002.0
2007-03-12 07:53:00,0.6781,0.6781,0.67807,0.67807,87899997.0
2007-03-12 07:54:00,0.6781,0.67813,0.67806,0.6781,119799999.0
2007-03-12 07:55:00,0.67813,0.67817,0.67809,0.67815,163599999.0
2007-03-12 07:56:00,0.67809,0.67815,0.67809,0.67815,113200000.0
2007-03-12 07:57:00,0.67812,0.67815,0.67812,0.67815,33200001.0
2007-03-12 07:58:00,0.67815,0.67815,0.6781,0.6781,129399999.0
2007-03-12 07:59:00,0.67814,0.67819,0.67808,0.67815,267199997.0
2007-03-12 08:00:00,0.67811,0.67822,0.67811,0.67822,275400003.0
2007-03-12 08:01:00,0.67827,0.67831,0.67826,0.67831,86399998.0
2007-03-12 08:02:00,0.67832,0.67832,0.67825,0.67827,152400000.0
2007-03-12 08:03:00,0.67828,0.67835,0.67822,0.67835,151699999.0
2007-03-12 08:04:00,0.67831,0.67831,0.67825,0.67829,73999999.0
2007-03-12 08:05:00,0.67826,0.67829,0.6782,0.67829,85499999.0
2007-03-12 08:06:00,0.67831,0.67833,0.67828,0.67828,71300000.0
2007-03-12 08:07:00,0.67832,0.67838,0.67831,0.67836,183199995.0
2007-03-12 08:08:00,0.67835,0.67835,0.67835,0.67835,19200000.0
2007-03-12 08:09:00,0.67833,0.67833,0.67832,0.67832,66999998.0
2007-03-12 08:10:00,0.67831,0.67835,0.67829,0.67835,140300002.0
2007-03-12 08:11:00,0.67832,0.67835,0.67829,0.67829,203999998.0
2007-03-12 08:12:00,0.67832,0.67833,0.67825,0.67827,158599997.0
2007-03-12 08:13:00,0.67821,0.67823,0.67819,0.67821,133400005.0
2007-03-12 08:14:00,0.67821,0.67824,0.67821,0.67824,97499998.0
2007-03-12 08:15:00,0.67826,0.67826,0.67812,0.67822,115800002.0
2007-03-12 08:16:00,0.67823,0.67827,0.67823,0.67826,108599999.0
2007-03-12 08:17:00,0.67827,0.67834,0.67827,0.67834,59900002.0
2007-03-12 08:18:00,0.67833,0.67833,0.67832,0.67832,42499999.0
2007-03-12 08:19:00,0.67828,0.67832,0.67827,0.6783,211000000.0
2007-03-12 08:20:00,0.67826,0.67827,0.67826,0.67827,32700000.0
2007-03-12 08:21:00,0.67826,0.67827,0.67819,0.67825,101800000.0
2007-03-12 08:22:00,0.67832,0.67837,0.67832,0.67833,27000000.0
2007-03-12 08:23:00,0.67835,0.67835,0.67835,0.67835,28100000.0
2007-03-12 08:24:00,0.67833,0.67835,0.67833,0.67835,136600000.0
2007-03-12 08:25:00,0.67832,0.67837,0.6783,0.6783,102700002.0
2007-03-12 08:26:00,0.67827,0.67833,0.67823,0.67827,168500001.0
2007-03-12 08:27:00,0.67827,0.67832,0.67825,0.67827,95400001.0
2007-03-12 08:28:00,0.67831,0.67833,0.67829,0.67829,63700001.0
2007-03-12 08:29:00,0.67828,0.67833,0.67828,0.67829,95600000.0
2007-03-12 08:30:00,0.67832,0.67835,0.67832,0.67835,136699998.0
2007-03-12 08:31:00,0.67832,0.67836,0.67828,0.67829,121600001.0
2007-03-12 08:32:00,0.67825,0.67831,0.67824,0.6783,132300002.0
2007-03-12 08:33:00,0.67827,0.67827,0.67818,0.67818,156100001.0
2007-03-12 08:34:00,0.6782,0.67829,0.6782,0.67827,131600001.0
2007-03-12 08:35:00,0.67826,0.67826,0.67818,0.67818,87399999.0
2007-03-12 08:36:00,0.67818,0.67821,0.67818,0.67821,166800003.0
2007-03-12 08:37:00,0.67821,0.67824,0.67816,0.67824,74899999.0
2007-03-12 08:38:00,0.67821,0.67824,0.67819,0.67823,121500002.0
2007-03-12 08:39:00,0.6782,0.67826,0.6782,0.6782,145500002.0
2007-03-12 08:40:00,0.67812,0.67815,0.67811,0.67813,208500001.0
2007-03-12 08:41:00,0.67811,0.67814,0.67804,0.67814,142099999.0
2007-03-12 08:42:00,0.6781,0.67817,0.6781,0.67815,171000004.0
2007-03-12 08:43:00,0.6781,0.6781,0.678,0.678,104199999.0
2007-03-12 08:44:00,0.67805,0.67811,0.67803,0.67806,159899998.0
2007-03-12 08:45:00,0.67806,0.67807,0.67806,0.67807,41600001.0
2007-03-12 08:46:00,0.67811,0.67814,0.67805,0.67814,104500001.0
2007-03-12 08:47:00,0.6781,0.67811,0.67801,0.67811,65700000.0
2007-03-12 08:48:00,0.67809,0.67809,0.67809,0.67809,81399997.0
2007-03-12 08:49:00,0.67806,0.67809,0.67801,0.67805,163099999.0
2007-03-12 08:50:00,0.67792,0.67801,0.67792,0.67793,202799997.0
2007-03-12 08:51:00,0.67793,0.67793,0.67788,0.67791,101400002.0
2007-03-12 08:52:00,0.67787,0.67793,0.67787,0.67793,85199997.0
2007-03-12 08:53:00,0.67791,0.67798,0.67791,0.67798,103099999.0
2007-03-12 08:54:00,0.67794,0.67808,0.67794,0.67801,132599999.0
2007-03-12 08:55:00,0.67792,0.67792,0.67786,0.67786,1600000.0
2007-03-12 08:56:00,0.67772,0.67777,0.67772,0.67772,123699999.0
2007-03-12 08:57:00,0.67768,0.67777,0.67768,0.67772,136000004.0
2007-03-12 08:58:00,0.6777,0.67773,0.67768,0.67773,77999999.0
2007-03-12 08:59:00,0.6777,0.67781,0.6777,0.67778,72999999.0
2007-03-12 09:00:00,0.67775,0.67781,0.67772,0.67781,54200000.0
2007-03-12 09:01:00,0.67784,0.67784,0.67775,0.67781,158900000.0
2007-03-12 09:02:00,0.67778,0.67778,0.67775,0.67777,37700000.0
2007-03-12 09:03:00,0.6778,0.67781,0.6777,0.6777,199299999.0
2007-03-12 09:04:00,0.67779,0.67782,0.67771,0.67775,77099998.0
2007-03-12 09:05:00,0.67771,0.67777,0.67766,0.67776,190900001.0
2007-03-12 09:06:00,0.6777,0.6778,0.6777,0.6778,137700002.0
2007-03-12 09:07:00,0.67778,0.67778,0.67771,0.67773,144400000.0
2007-03-12 09:08:00,0.67773,0.6778,0.67771,0.67775,106200002.0
2007-03-12 09:09:00,0.6778,0.6778,0.67778,0.67778,51099998.0
2007-03-12 09:10:00,0.67778,0.6778,0.67775,0.6778,96500000.0
2007-03-12 09:11:00,0.67778,0.67784,0.67772,0.67784,198600002.0
2007-03-12 09:12:00,0.67787,0.67787,0.67783,0.67783,136399999.0
2007-03-12 09:13:00,0.6778,0.6778,0.67775,0.6778,115600003.0
2007-03-12 09:14:00,0.67779,0.67782,0.67779,0.67781,108399998.0
2007-03-12 09:15:00,0.6778,0.6778,0.67759,0.67762,148299998.0
2007-03-12 09:16:00,0.67762,0.67767,0.67761,0.67767,120500003.0
2007-03-12 09:17:00,0.67763,0.67763,0.6775,0.67753,124499998.0
2007-03-12 09:18:00,0.67755,0.6776,0.67753,0.67756,85300001.0
2007-03-12 09:19:00,0.67756,0.6776,0.67752,0.67752,168399998.0
2007-03-12 09:20:00,0.67751,0.67751,0.67749,0.67749,11900000.0
2007-03-12 09:21:00,0.67755,0.67774,0.67755,0.67772,166400002.0
2007-03-12 09:22:00,0.6777,0.67776,0.67766,0.67776,215899998.0
2007-03-12 09:23:00,0.67775,0.67775,0.67772,0.67775,274100001.0
2007-03-12 09:24:00,0.67777,0.67778,0.67777,0.67777,96500000.0
2007-03-12 09:25:00,0.67778,0.67778,0.67771,0.67778,166199998.0
2007-03-12 09:26:00,0.67772,0.67772,0.67751,0.67754,172499998.0
2007-03-12 09:27:00,0.67761,0.67768,0.67757,0.67768,270599995.0
2007-03-12 09:28:00,0.67773,0.67775,0.67758,0.67762,136500004.0
2007-03-12 09:29:00,0.67769,0.67777,0.67769,0.67772,138200003.0
2007-03-12 09:30:00,0.67773,0.67776,0.67766,0.67766,154999999.0
2007-03-12 09:31:00,0.67762,0.6777,0.67762,0.6777,86000000.0
2007-03-12 09:32:00,0.67767,0.6777,0.67765,0.67766,147499997.0
2007-03-12 09:33:00,0.6776,0.67765,0.67757,0.6776,194000003.0
2007-03-12 09:34:00,0.67741,0.67748,0.6772,0.67733,178999997.0
2007-03-12 09:35:00,0.67728,0.67728,0.6772,0.67726,159600002.0
2007-03-12 09:36:00,0.67726,0.67727,0.67708,0.67708,117000001.0
2007-03-12 09:37:00,0.67709,0.67715,0.67705,0.67705,153799999.0
2007-03-12 09:38:00,0.67712,0.6772,0.67712,0.6772,139600000.0
2007-03-12 09:39:00,0.67719,0.67723,0.67715,0.67717,176500001.0
2007-03-12 09:40:00,0.6771,0.67719,0.6771,0.67714,140600002.0
2007-03-12 09:41:00,0.67711,0.67711,0.67701,0.67703,131800003.0
2007-03-12 09:42:00,0.67708,0.67709,0.677,0.67704,323400000.0
2007-03-12 09:43:00,0.67704,0.67711,0.677,0.67711,139600001.0
2007-03-12 09:44:00,0.67703,0.67713,0.67703,0.67713,147500002.0
2007-03-12 09:45:00,0.67717,0.67717,0.67713,0.67716,125400000.0
2007-03-12 09:46:00,0.6772,0.67724,0.67718,0.67722,59600000.0
2007-03-12 09:47:00,0.6772,0.67725,0.67715,0.67725,191100002.0
2007-03-12 09:48:00,0.67728,0.67754,0.67728,0.67753,161000000.0
2007-03-12 09:49:00,0.67758,0.67766,0.67756,0.67763,191600001.0
2007-03-12 09:50:00,0.67766,0.67768,0.67763,0.67764,72800000.0
2007-03-12 09:51:00,0.67761,0.67761,0.67752,0.67759,114299998.0
2007-03-12 09:52:00,0.67766,0.67772,0.67766,0.67768,177900003.0
2007-03-12 09:53:00,0.67769,0.67771,0.67763,0.67766,95199999.0
2007-03-12 09:54:00,0.6776,0.67766,0.67757,0.67761,136700003.0
2007-03-12 09:55:00,0.67757,0.67757,0.67755,0.67755,65399999.0
2007-03-12 09:56:00,0.6776,0.6776,0.67757,0.67757,35900001.0
2007-03-12 09:57:00,0.67762,0.67766,0.67759,0.67765,72800001.0
2007-03-12 09:58:00,0.67769,0.67769,0.67765,0.67766,131800003.0
2007-03-12 09:59:00,0.67768,0.67768,0.67758,0.67762,134300000.0
2007-03-12 10:00:00,0.6776,0.67767,0.67758,0.67767,94299997.0
2007-03-12 10:01:00,0.67767,0.67775,0.67767,0.67773,133100001.0
2007-03-12 10:02:00,0.67773,0.67778,0.67773,0.67778,118400001.0
2007-03-12 10:03:00,0.67778,0.67778,0.67769,0.67778,204500001.0
2007-03-12 10:04:00,0.67773,0.67774,0.67765,0.6777,67800000.0
2007-03-12 10:05:00,0.67766,0.67768,0.67758,0.67758,55800000.0
2007-03-12 10:06:00,0.67751,0.67758,0.67748,0.67755,271199991.0
2007-03-12 10:07:00,0.67752,0.67758,0.6775,0.67756,136800001.0
2007-03-12 10:08:00,0.67757,0.67761,0.67755,0.67756,103000000.0
2007-03-12 10:09:00,0.67751,0.67758,0.6775,0.67757,134399996.0
2007-03-12 10:10:00,0.67758,0.67758,0.67748,0.67755,191100000.0
2007-03-12 10:11:00,0.67755,0.67758,0.67754,0.67756,68999999.0
2007-03-12 10:12:00,0.67758,0.67758,0.67747,0.67749,47300000.0
2007-03-12 10:13:00,0.67752,0.67752,0.67746,0.67746,254799998.0
2007-03-12 10:14:00,0.67747,0.67752,0.67745,0.67745,205500000.0
2007-03-12 10:15:00,0.67749,0.67749,0.67738,0.67741,191300006.0
2007-03-12 10:16:00,0.67749,0.67758,0.67749,0.67758,34300000.0
2007-03-12 10:17:00,0.67762,0.67762,0.67753,0.67753,297299999.0
2007-03-12 10:18:00,0.67757,0.67761,0.67757,0.6776,71699999.0
2007-03-12 10:19:00,0.67763,0.67763,0.67754,0.67758,131400001.0
2007-03-12 10:20:00,0.67759,0.67765,0.67755,0.67764,163400000.0
2007-03-12 10:21:00,0.67759,0.67761,0.67756,0.67756,141999997.0
2007-03-12 10:22:00,0.67761,0.67764,0.67756,0.67764,209400004.0
2007-03-12 10:23:00,0.67759,0.67762,0.67755,0.67761,151399995.0
2007-03-12 10:24:00,0.67761,0.67764,0.67754,0.67754,113500002.0
2007-03-12 10:25:00,0.67752,0.67753,0.67745,0.6775,144999999.0
2007-03-12 10:26:00,0.67747,0.6775,0.67747,0.67747,146900001.0
2007-03-12 10:27:00,0.67747,0.67748,0.67739,0.67745,67800001.0
2007-03-12 10:28:00,0.67747,0.67751,0.67743,0.6775,283799994.0
2007-03-12 10:29:00,0.67746,0.6775,0.6774,0.67749,217600003.0
2007-03-12 10:30:00,0.67756,0.67756,0.67747,0.67748,238100001.0
2007-03-12 10:31:00,0.67745,0.67752,0.67745,0.67747,170199995.0
2007-03-12 10:32:00,0.67745,0.67753,0.67741,0.67748,96599998.0
2007-03-12 10:33:00,0.67747,0.67747,0.67737,0.6774,103399999.0
2007-03-12 10:34:00,0.67734,0.67735,0.67728,0.67733,190799999.0
2007-03-12 10:35:00,0.67733,0.67737,0.67724,0.67737,121200001.0
2007-03-12 10:36:00,0.67735,0.67743,0.67735,0.67743,152100000.0
2007-03-12 10:37:00,0.67743,0.67748,0.67738,0.67748,147399999.0
2007-03-12 10:38:00,0.67748,0.67752,0.67747,0.6775,205299996.0
2007-03-12 10:39:00,0.67746,0.67746,0.67743,0.67746,96599998.0
2007-03-12 10:40:00,0.67738,0.67738,0.67728,0.67732,107699999.0
2007-03-12 10:41:00,0.67729,0.67733,0.67721,0.67732,97900002.0
2007-03-12 10:42:00,0.67733,0.67733,0.67725,0.67725,96999997.0
2007-03-12 10:43:00,0.67732,0.67735,0.67726,0.67734,149499998.0
2007-03-12 10:44:00,0.67734,0.67741,0.67734,0.67741,16400000.0
2007-03-12 10:45:00,0.6774,0.6774,0.67735,0.67739,120100004.0
2007-03-12 10:46:00,0.67731,0.67742,0.67731,0.67737,174800000.0
2007-03-12 10:47:00,0.67738,0.67738,0.67732,0.67733,291600003.0
2007-03-12 10:48:00,0.67735,0.67735,0.67734,0.67734,107200001.0
2007-03-12 10:49:00,0.67732,0.67741,0.67732,0.67741,15200000.0
2007-03-12 10:50:00,0.67742,0.67758,0.67742,0.67754,208299998.0
2007-03-12 10:51:00,0.67759,0.67764,0.67751,0.67759,84299999.0
2007-03-12 10:52:00,0.67765,0.67776,0.67762,0.67776,112399997.0
2007-03-12 10:53:00,0.67775,0.67783,0.67772,0.67775,120500002.0
2007-03-12 10:54:00,0.67773,0.67773,0.67765,0.67765,123200000.0
2007-03-12 10:55:00,0.67759,0.6777,0.67755,0.6777,243900002.0
2007-03-12 10:56:00,0.67768,0.67769,0.67758,0.67768,174400001.0
2007-03-12 10:57:00,0.67765,0.67778,0.67765,0.67775,219099996.0
2007-03-12 10:58:00,0.67783,0.6779,0.67782,0.67782,200400004.0
2007-03-12 10:59:00,0.6778,0.6778,0.67773,0.6778,154300000.0
2007-03-12 11:00:00,0.67777,0.67778,0.67774,0.67774,131200003.0
2007-03-12 11:01:00,0.67778,0.67778,0.6777,0.67778,141700001.0
2007-03-12 11:02:00,0.67769,0.67769,0.67762,0.67767,103700001.0
2007-03-12 11:03:00,0.67766,0.67772,0.67766,0.67767,161000002.0
2007-03-12 11:04:00,0.67768,0.67798,0.67766,0.67798,209700002.0
2007-03-12 11:05:00,0.67796,0.67796,0.67786,0.6779,142300000.0
2007-03-12 11:06:00,0.67797,0.67802,0.67797,0.67797,166400000.0
2007-03-12 11:07:00,0.67792,0.67797,0.67789,0.67789,111300000.0
2007-03-12 11:08:00,0.67797,0.678,0.67797,0.678,79100003.0
2007-03-12 11:09:00,0.67791,0.67806,0.67788,0.67806,69200000.0
2007-03-12 11:10:00,0.67813,0.67817,0.67811,0.67814,57300001.0
2007-03-12 11:11:00,0.67812,0.67817,0.67812,0.67813,107299997.0
2007-03-12 11:12:00,0.67814,0.67826,0.6781,0.67826,143099999.0
2007-03-12 11:13:00,0.67825,0.67825,0.67818,0.67824,87200002.0
2007-03-12 11:14:00,0.67826,0.67826,0.67817,0.67822,202999999.0
2007-03-12 11:15:00,0.67825,0.67827,0.67824,0.67825,146599999.0
2007-03-12 11:16:00,0.67832,0.67836,0.67825,0.67835,176000003.0
2007-03-12 11:17:00,0.67834,0.67839,0.6783,0.67838,199699999.0
2007-03-12 11:18:00,0.67839,0.67849,0.67838,0.67849,97500000.0
2007-03-12 11:19:00,0.67845,0.67848,0.67833,0.67842,151500004.0
2007-03-12 11:20:00,0.67838,0.67842,0.67834,0.6784,224900000.0
2007-03-12 11:21:00,0.67842,0.67845,0.67837,0.67837,108299998.0
2007-03-12 11:22:00,0.67839,0.6785,0.67839,0.67842,157600003.0
2007-03-12 11:23:00,0.67846,0.6785,0.67841,0.67847,141599999.0
2007-03-12 11:24:00,0.67856,0.6786,0.67852,0.67856,81600002.0
2007-03-12 11:25:00,0.67855,0.67862,0.67855,0.6786,102900000.0
2007-03-12 11:26:00,0.67861,0.67865,0.67859,0.67865,160600002.0
2007-03-12 11:27:00,0.6786,0.67863,0.67856,0.67863,147900000.0
2007-03-12 11:28:00,0.67855,0.67858,0.67848,0.67855,226300002.0
2007-03-12 11:29:00,0.67855,0.67865,0.67855,0.67857,323200002.0
2007-03-12 11:30:00,0.6786,0.6786,0.67841,0.67843,175899998.0
2007-03-12 11:31:00,0.67834,0.67847,0.67834,0.67844,91600000.0
2007-03-12 11:32:00,0.6785,0.67872,0.6785,0.67865,203900000.0
2007-03-12 11:33:00,0.67866,0.67869,0.67859,0.67863,132499997.0
2007-03-12 11:34:00,0.67868,0.67874,0.67867,0.67867,185899998.0
2007-03-12 11:35:00,0.67868,0.67871,0.67868,0.67869,125600001.0
2007-03-12 11:36:00,0.67868,0.67873,0.67861,0.67861,152600003.0
2007-03-12 11:37:00,0.67868,0.67873,0.67868,0.67868,127400002.0
2007-03-12 11:38:00,0.67861,0.67862,0.67861,0.67862,44700001.0
2007-03-12 11:39:00,0.67858,0.67858,0.67853,0.67856,75000001.0
2007-03-12 11:40:00,0.67862,0.67862,0.67853,0.67854,122599997.0
2007-03-12 11:41:00,0.67849,0.67849,0.67837,0.67844,120799999.0
2007-03-12 11:42:00,0.67848,0.67848,0.67837,0.67841,125800000.0
2007-03-12 11:43:00,0.6784,0.67849,0.6784,0.67849,32499999.0
2007-03-12 11:44:00,0.67843,0.67849,0.67843,0.67849,113700003.0
2007-03-12 11:45:00,0.67841,0.67847,0.67832,0.67832,116599999.0
2007-03-12 11:46:00,0.67834,0.67842,0.67834,0.67835,259900002.0
2007-03-12 11:47:00,0.67836,0.67838,0.6783,0.67838,203700002.0
2007-03-12 11:48:00,0.67837,0.67838,0.67831,0.67838,80300002.0
2007-03-12 11:49:00,0.6784,0.67848,0.6784,0.67848,164500002.0
2007-03-12 11:50:00,0.67841,0.67844,0.67838,0.6784,113300000.0
2007-03-12 11:51:00,0.6784,0.67848,0.67839,0.67844,222900002.0
2007-03-12 11:52:00,0.67841,0.67841,0.67834,0.67839,216399997.0
2007-03-12 11:53:00,0.67837,0.67843,0.67836,0.67843,112700000.0
2007-03-12 11:54:00,0.67837,0.67837,0.67832,0.67834,66200000.0
2007-03-12 11:55:00,0.6784,0.67843,0.67833,0.67839,222799997.0
2007-03-12 11:56:00,0.67837,0.67841,0.67836,0.6784,107299996.0
2007-03-12 11:57:00,0.67842,0.67842,0.67835,0.67838,141400002.0
2007-03-12 11:58:00,0.67836,0.6784,0.67834,0.67837,144600002.0
2007-03-12 11:59:00,0.6784,0.67842,0.67835,0.67842,181499999.0
2007-03-12 12:00:00,0.67835,0.67841,0.67835,0.6784,162999996.0
2007-03-12 12:01:00,0.67845,0.67846,0.6784,0.6784,162100003.0
2007-03-12 12:02:00,0.67847,0.67847,0.67836,0.6784,201300001.0
2007-03-12 12:03:00,0.67845,0.67846,0.67842,0.67842,109800000.0
2007-03-12 12:04:00,0.6784,0.6784,0.67836,0.67836,79699996.0
2007-03-12 12:05:00,0.67835,0.67835,0.67826,0.67826,109099999.0
2007-03-12 12:06:00,0.67825,0.67832,0.67825,0.67826,104200001.0
2007-03-12 12:07:00,0.67833,0.67833,0.67823,0.67825,221400002.0
2007-03-12 12:08:00,0.67824,0.67826,0.67811,0.67826,149200000.0
2007-03-12 12:09:00,0.67827,0.67831,0.6782,0.67827,164200001.0
2007-03-12 12:10:00,0.67825,0.67825,0.67812,0.67813,114999999.0
2007-03-12 12:11:00,0.67812,0.6782,0.67808,0.6782,73300002.0
2007-03-12 12:12:00,0.67821,0.67822,0.67806,0.67806,112900003.0
2007-03-12 12:13:00,0.67803,0.67803,0.67792,0.67792,111300002.0
2007-03-12 12:14:00,0.67795,0.67801,0.67795,0.678,55799999.0
2007-03-12 12:15:00,0.67795,0.678,0.67788,0.678,192200002.0
2007-03-12 12:16:00,0.67805,0.67807,0.67798,0.67803,185200000.0
2007-03-12 12:17:00,0.67803,0.67804,0.67794,0.67804,166799998.0
2007-03-12 12:18:00,0.67803,0.67803,0.67798,0.678,161199996.0
2007-03-12 12:19:00,0.67807,0.6781,0.67801,0.67801,147900000.0
2007-03-12 12:20:00,0.67802,0.67806,0.67794,0.67794,210000002.0
2007-03-12 12:21:00,0.67783,0.67783,0.67773,0.67773,312000002.0
2007-03-12 12:22:00,0.67774,0.67781,0.67774,0.6778,184300002.0
2007-03-12 12:23:00,0.67778,0.67787,0.67772,0.67787,149100002.0
2007-03-12 12:24:00,0.67787,0.67797,0.67787,0.67797,38700000.0
2007-03-12 12:25:00,0.67802,0.67805,0.67795,0.67803,69300001.0
2007-03-12 12:26:00,0.67804,0.6781,0.67804,0.6781,44599999.0
2007-03-12 12:27:00,0.67809,0.67817,0.67806,0.67816,359100008.0
2007-03-12 12:28:00,0.67811,0.67813,0.67807,0.67813,200699999.0
2007-03-12 12:29:00,0.67811,0.67814,0.67805,0.6781,180799998.0
2007-03-12 12:30:00,0.67806,0.6781,0.67805,0.6781,284899997.0
2007-03-12 12:31:00,0.67811,0.67816,0.67809,0.67809,178099998.0
2007-03-12 12:32:00,0.67805,0.67805,0.678,0.678,68600000.0
2007-03-12 12:33:00,0.67805,0.67814,0.67805,0.67812,81700000.0
2007-03-12 12:34:00,0.6781,0.67814,0.67804,0.6781,87100000.0
2007-03-12 12:35:00,0.6781,0.67817,0.6781,0.67813,157999998.0
2007-03-12 12:36:00,0.67809,0.67816,0.67806,0.67806,93799998.0
2007-03-12 12:37:00,0.67814,0.67814,0.67807,0.67812,108700001.0
2007-03-12 12:38:00,0.67809,0.67816,0.67807,0.67808,116500001.0
2007-03-12 12:39:00,0.67814,0.67821,0.67807,0.67821,182600002.0
2007-03-12 12:40:00,0.67816,0.67816,0.67812,0.67813,174299999.0
2007-03-12 12:41:00,0.67815,0.67815,0.67809,0.67814,83600002.0
2007-03-12 12:42:00,0.6781,0.67817,0.6781,0.67815,204500003.0
2007-03-12 12:43:00,0.67812,0.67814,0.67807,0.67814,99500000.0
2007-03-12 12:44:00,0.6781,0.67815,0.6781,0.67813,153300000.0
2007-03-12 12:45:00,0.67814,0.67815,0.6781,0.67812,191200001.0
2007-03-12 12:46:00,0.67817,0.67822,0.67817,0.6782,44100000.0
2007-03-12 12:47:00,0.67822,0.67829,0.67822,0.67829,227600000.0
2007-03-12 12:48:00,0.67828,0.67828,0.67815,0.67821,85899999.0
2007-03-12 12:49:00,0.6782,0.67821,0.67815,0.67815,210600002.0
2007-03-12 12:50:00,0.67817,0.67823,0.67815,0.67815,145000000.0
2007-03-12 12:51:00,0.67818,0.67824,0.67818,0.67824,288699996.0
2007-03-12 12:52:00,0.67823,0.67823,0.67815,0.6782,165499997.0
2007-03-12 12:53:00,0.67822,0.67822,0.67812,0.67817,204400003.0
2007-03-12 12:54:00,0.67806,0.67815,0.67806,0.67815,130499997.0
2007-03-12 12:55:00,0.67819,0.67823,0.67816,0.67823,129300003.0
2007-03-12 12:56:00,0.67824,0.67834,0.67824,0.67827,71700001.0
2007-03-12 12:57:00,0.67828,0.67828,0.67824,0.67824,32600001.0
2007-03-12 12:58:00,0.67819,0.67819,0.67811,0.67811,148500000.0
2007-03-12 12:59:00,0.67812,0.67821,0.67812,0.67815,270199999.0
2007-03-12 13:00:00,0.67819,0.67822,0.67817,0.67818,107899999.0
2007-03-12 13:01:00,0.67822,0.67822,0.6782,0.6782,161000000.0
2007-03-12 13:02:00,0.67825,0.67834,0.67825,0.67827,145399999.0
2007-03-12 13:03:00,0.67826,0.67835,0.67825,0.67827,112500001.0
2007-03-12 13:04:00,0.67824,0.67838,0.67824,0.67838,141100003.0
2007-03-12 13:05:00,0.67836,0.67842,0.67833,0.6784,104800000.0
2007-03-12 13:06:00,0.67841,0.67843,0.67835,0.67839,150500001.0
2007-03-12 13:07:00,0.67837,0.67844,0.67833,0.67835,173300000.0
2007-03-12 13:08:00,0.67838,0.67843,0.67838,0.67843,17800000.0
2007-03-12 13:09:00,0.6784,0.6784,0.67828,0.67834,157500002.0
2007-03-12 13:10:00,0.67828,0.67835,0.67828,0.67835,107600000.0
2007-03-12 13:11:00,0.67841,0.67843,0.67839,0.67839,42400001.0
2007-03-12 13:12:00,0.67845,0.67847,0.67837,0.67847,87099999.0
2007-03-12 13:13:00,0.67847,0.67849,0.67843,0.67843,111000000.0
2007-03-12 13:14:00,0.67845,0.67851,0.67803,0.67809,122900002.0
2007-03-12 13:15:00,0.67839,0.67848,0.67839,0.67848,88299999.0
2007-03-12 13:16:00,0.67842,0.67848,0.67842,0.67847,121200000.0
2007-03-12 13:17:00,0.67851,0.67851,0.67841,0.67845,219800000.0
2007-03-12 13:18:00,0.67836,0.67844,0.67834,0.67837,157800001.0
2007-03-12 13:19:00,0.67838,0.67841,0.67838,0.67838,153400000.0
2007-03-12 13:20:00,0.67839,0.67849,0.67839,0.67844,267200006.0
2007-03-12 13:21:00,0.6784,0.67847,0.6784,0.6784,174699998.0
2007-03-12 13:22:00,0.67843,0.67847,0.67843,0.67847,23100000.0
2007-03-12 13:23:00,0.67852,0.67868,0.67852,0.67868,59200001.0
2007-03-12 13:24:00,0.67868,0.6787,0.67863,0.6787,218300000.0
2007-03-12 13:25:00,0.67868,0.67868,0.67855,0.67855,231700004.0
2007-03-12 13:26:00,0.67858,0.67862,0.67847,0.67855,386299994.0
2007-03-12 13:27:00,0.67859,0.67868,0.67851,0.67863,196100003.0
2007-03-12 13:28:00,0.67861,0.67867,0.67859,0.67865,179399995.0
2007-03-12 13:29:00,0.67863,0.67868,0.67861,0.67868,99199999.0
2007-03-12 13:30:00,0.67868,0.67868,0.6786,0.67865,189700003.0
2007-03-12 13:31:00,0.67864,0.67868,0.67857,0.67866,190799998.0
2007-03-12 13:32:00,0.67873,0.67876,0.67853,0.67853,191300003.0
2007-03-12 13:33:00,0.67867,0.67868,0.67866,0.67866,105900003.0
2007-03-12 13:34:00,0.67873,0.67885,0.67873,0.67885,121400000.0
2007-03-12 13:35:00,0.67885,0.67895,0.67885,0.67895,101800005.0
2007-03-12 13:36:00,0.67911,0.67914,0.67908,0.67912,138099998.0
2007-03-12 13:37:00,0.67917,0.67918,0.67905,0.6791,198599997.0
2007-03-12 13:38:00,0.67916,0.67921,0.6791,0.67913,211500001.0
2007-03-12 13:39:00,0.67917,0.6793,0.67915,0.67927,242100001.0
2007-03-12 13:40:00,0.67937,0.6794,0.67927,0.67938,175299998.0
2007-03-12 13:41:00,0.67935,0.67938,0.67935,0.67937,68499998.0
2007-03-12 13:42:00,0.67943,0.67943,0.67932,0.67932,166699999.0
2007-03-12 13:43:00,0.6793,0.67945,0.6793,0.67944,154300000.0
2007-03-12 13:44:00,0.67948,0.6795,0.67943,0.6795,128600001.0
2007-03-12 13:45:00,0.6795,0.6795,0.67938,0.67938,148400003.0
2007-03-12 13:46:00,0.67936,0.67936,0.67923,0.67924,170099997.0
2007-03-12 13:47:00,0.67931,0.67932,0.67925,0.6793,172200003.0
2007-03-12 13:48:00,0.67929,0.67929,0.67918,0.67922,134299999.0
2007-03-12 13:49:00,0.67928,0.67935,0.67923,0.67935,76800001.0
2007-03-12 13:50:00,0.67935,0.6794,0.67928,0.67932,106000002.0
2007-03-12 13:51:00,0.67923,0.6793,0.67918,0.67922,188499997.0
2007-03-12 13:52:00,0.67919,0.67926,0.67919,0.67921,137099998.0
2007-03-12 13:53:00,0.67926,0.67926,0.67917,0.67923,188999997.0
2007-03-12 13:54:00,0.67923,0.67923,0.67914,0.67914,227599997.0
2007-03-12 13:55:00,0.67915,0.67921,0.67915,0.67917,65000001.0
2007-03-12 13:56:00,0.67917,0.67918,0.67914,0.67916,193699995.0
2007-03-12 13:57:00,0.67904,0.67912,0.67903,0.67905,262400000.0
2007-03-12 13:58:00,0.67913,0.67925,0.67913,0.67925,103899998.0
2007-03-12 13:59:00,0.67925,0.67931,0.67921,0.67931,145300000.0
2007-03-12 14:00:00,0.67931,0.67932,0.67925,0.67932,107399999.0
2007-03-12 14:01:00,0.67932,0.67932,0.67924,0.67927,172199999.0
2007-03-12 14:02:00,0.67929,0.67936,0.67927,0.67936,63700000.0
2007-03-12 14:03:00,0.67937,0.67949,0.67933,0.67949,120300001.0
2007-03-12 14:04:00,0.67949,0.67951,0.67948,0.6795,154300002.0
2007-03-12 14:05:00,0.67944,0.6796,0.67944,0.67953,182899999.0
2007-03-12 14:06:00,0.67953,0.67957,0.6795,0.67955,188400002.0
2007-03-12 14:07:00,0.67946,0.67952,0.6794,0.6794,221600001.0
2007-03-12 14:08:00,0.67947,0.67948,0.67947,0.67948,90399997.0
2007-03-12 14:09:00,0.67946,0.67951,0.67945,0.67951,70199998.0
2007-03-12 14:10:00,0.67952,0.67958,0.67944,0.67952,138499998.0
2007-03-12 14:11:00,0.67952,0.67958,0.67952,0.67958,157400001.0
2007-03-12 14:12:00,0.67964,0.67973,0.67964,0.67968,163400000.0
2007-03-12 14:13:00,0.67971,0.67973,0.67964,0.67967,200699999.0
2007-03-12 14:14:00,0.67963,0.67967,0.6796,0.67966,121300001.0
2007-03-12 14:15:00,0.67965,0.67969,0.67958,0.67962,83700000.0
2007-03-12 14:16:00,0.67963,0.67963,0.67962,0.67962,140500000.0
2007-03-12 14:17:00,0.67958,0.67966,0.67958,0.67962,88500002.0
2007-03-12 14:18:00,0.67972,0.67975,0.67971,0.67975,49500000.0
2007-03-12 14:19:00,0.67968,0.6797,0.67962,0.6797,130299998.0
2007-03-12 14:20:00,0.6797,0.67987,0.6797,0.67977,74900000.0
2007-03-12 14:21:00,0.67982,0.67997,0.67982,0.67994,161299999.0
2007-03-12 14:22:00,0.68004,0.68026,0.68004,0.68026,35300000.0
2007-03-12 14:23:00,0.68035,0.68042,0.68035,0.6804,223499995.0
2007-03-12 14:24:00,0.68032,0.6805,0.68031,0.6805,213700000.0
2007-03-12 14:25:00,0.68064,0.68121,0.68064,0.68119,90100000.0
2007-03-12 14:26:00,0.68119,0.68123,0.681,0.681,200499998.0
2007-03-12 14:27:00,0.681,0.68111,0.68096,0.68104,182799999.0
2007-03-12 14:28:00,0.681,0.68106,0.68097,0.68102,113200000.0
2007-03-12 14:29:00,0.68098,0.68126,0.68096,0.68126,241099998.0
2007-03-12 14:30:00,0.68138,0.68157,0.68138,0.68155,231099999.0
2007-03-12 14:31:00,0.68158,0.68167,0.68148,0.68158,153700001.0
2007-03-12 14:32:00,0.68164,0.68169,0.68156,0.68156,62400001.0
2007-03-12 14:33:00,0.68162,0.68165,0.68158,0.68158,112000001.0
2007-03-12 14:34:00,0.68158,0.68158,0.68142,0.68142,101100000.0
2007-03-12 14:35:00,0.68141,0.68141,0.6813,0.6813,66300002.0
2007-03-12 14:36:00,0.6813,0.6813,0.68112,0.68112,137900000.0
2007-03-12 14:37:00,0.6811,0.6811,0.681,0.681,100200000.0
2007-03-12 14:38:00,0.68105,0.68108,0.681,0.68104,216000002.0
2007-03-12 14:39:00,0.68102,0.68109,0.68101,0.68102,136400003.0
2007-03-12 14:40:00,0.68105,0.68115,0.68105,0.68113,174600002.0
2007-03-12 14:41:00,0.68114,0.68114,0.68104,0.68104,169799998.0
2007-03-12 14:42:00,0.68098,0.68103,0.68096,0.68098,128700000.0
2007-03-12 14:43:00,0.68095,0.68103,0.68092,0.68098,190299998.0
2007-03-12 14:44:00,0.68102,0.68108,0.68102,0.68108,193500004.0
2007-03-12 14:45:00,0.68107,0.6811,0.68102,0.6811,189700000.0
2007-03-12 14:46:00,0.68119,0.68133,0.68119,0.68133,142700000.0
2007-03-12 14:47:00,0.68137,0.68143,0.68137,0.68143,167399994.0
2007-03-12 14:48:00,0.68146,0.68158,0.68146,0.68154,107900002.0
2007-03-12 14:49:00,0.68157,0.68163,0.68157,0.6816,133400002.0
2007-03-12 14:50:00,0.68161,0.68161,0.68153,0.68158,182499998.0
2007-03-12 14:51:00,0.68153,0.68154,0.68148,0.6815,139800002.0
2007-03-12 14:52:00,0.68147,0.68152,0.68141,0.68142,135400001.0
2007-03-12 14:53:00,0.68141,0.68142,0.68131,0.68137,272699992.0
2007-03-12 14:54:00,0.68143,0.68143,0.68135,0.68138,313300005.0
2007-03-12 14:55:00,0.68142,0.68148,0.68142,0.68148,84800002.0
2007-03-12 14:56:00,0.68147,0.6815,0.68141,0.68141,135999999.0
2007-03-12 14:57:00,0.68141,0.68152,0.68141,0.68149,87200002.0
2007-03-12 14:58:00,0.68156,0.6816,0.68156,0.68159,234299997.0
2007-03-12 14:59:00,0.68157,0.68159,0.68148,0.68152,87000001.0
2007-03-12 15:00:00,0.6815,0.68157,0.6815,0.68155,93600002.0
2007-03-12 15:01:00,0.68155,0.68155,0.68149,0.68153,155900000.0
2007-03-12 15:02:00,0.68148,0.68148,0.68141,0.68142,111600002.0
2007-03-12 15:03:00,0.68142,0.68145,0.68137,0.68143,203800001.0
2007-03-12 15:04:00,0.68145,0.68157,0.68143,0.68157,109900001.0
2007-03-12 15:05:00,0.68153,0.68153,0.68143,0.68143,61400001.0
2007-03-12 15:06:00,0.68138,0.68145,0.68138,0.68144,149200000.0
2007-03-12 15:07:00,0.68146,0.68146,0.68136,0.68137,62999999.0
2007-03-12 15:08:00,0.68133,0.68136,0.68131,0.68135,121900004.0
2007-03-12 15:09:00,0.68137,0.68141,0.68131,0.68138,82800001.0
2007-03-12 15:10:00,0.68137,0.68142,0.68133,0.68135,230600000.0
2007-03-12 15:11:00,0.68157,0.68186,0.68152,0.68186,149799999.0
2007-03-12 15:12:00,0.68185,0.68185,0.68173,0.68182,74400000.0
2007-03-12 15:13:00,0.68185,0.68195,0.68185,0.68188,103299999.0
2007-03-12 15:14:00,0.6819,0.68201,0.68188,0.68201,88699999.0
2007-03-12 15:15:00,0.68225,0.6826,0.68225,0.6826,146699998.0
2007-03-12 15:16:00,0.68257,0.68265,0.68257,0.68258,236599997.0
2007-03-12 15:17:00,0.68262,0.68268,0.6826,0.68268,91499998.0
2007-03-12 15:18:00,0.68263,0.68271,0.68263,0.6827,206699998.0
2007-03-12 15:19:00,0.68263,0.68264,0.68252,0.68252,89400001.0
2007-03-12 15:20:00,0.6825,0.6825,0.68239,0.68242,189399994.0
2007-03-12 15:21:00,0.68242,0.68242,0.68236,0.68238,144700000.0
2007-03-12 15:22:00,0.68232,0.68243,0.68231,0.68243,47800000.0
2007-03-12 15:23:00,0.68235,0.68243,0.68234,0.6824,131900003.0
2007-03-12 15:24:00,0.68241,0.68248,0.68237,0.68248,71100000.0
2007-03-12 15:25:00,0.68248,0.68248,0.68235,0.68237,100700000.0
2007-03-12 15:26:00,0.68244,0.68245,0.68239,0.68245,155000001.0
2007-03-12 15:27:00,0.68241,0.68249,0.68239,0.68249,53500001.0
2007-03-12 15:28:00,0.68252,0.68263,0.68251,0.68263,138400003.0
2007-03-12 15:29:00,0.68261,0.68261,0.68249,0.68249,137500003.0
2007-03-12 15:30:00,0.68249,0.68252,0.68247,0.68247,214400004.0
2007-03-12 15:31:00,0.68247,0.68247,0.68245,0.68246,79900001.0
2007-03-12 15:32:00,0.68239,0.68242,0.68237,0.6824,187100005.0
2007-03-12 15:33:00,0.68237,0.68241,0.68235,0.68237,60000001.0
2007-03-12 15:34:00,0.68244,0.68246,0.6824,0.6824,78900003.0
2007-03-12 15:35:00,0.68246,0.68247,0.6824,0.68245,218400001.0
2007-03-12 15:36:00,0.68244,0.68248,0.68244,0.68245,211200003.0
2007-03-12 15:37:00,0.6824,0.68243,0.68237,0.68239,115799998.0
2007-03-12 15:38:00,0.68246,0.68249,0.68245,0.68245,56800000.0
2007-03-12 15:39:00,0.68246,0.68248,0.68246,0.68247,31700000.0
2007-03-12 15:40:00,0.68249,0.68255,0.68245,0.68248,68500000.0
2007-03-12 15:41:00,0.68246,0.6825,0.68236,0.68236,170699997.0
2007-03-12 15:42:00,0.68241,0.68241,0.6822,0.68221,89299999.0
2007-03-12 15:43:00,0.68212,0.68224,0.6821,0.68223,153199998.0
2007-03-12 15:44:00,0.6822,0.6823,0.68219,0.68219,150099997.0
2007-03-12 15:45:00,0.68224,0.68231,0.68222,0.68228,179200000.0
2007-03-12 15:46:00,0.68224,0.68224,0.68212,0.68216,140399999.0
2007-03-12 15:47:00,0.68217,0.68221,0.6821,0.68211,290999999.0
2007-03-12 15:48:00,0.68215,0.68225,0.68215,0.68222,173499999.0
2007-03-12 15:49:00,0.6822,0.68227,0.68217,0.68222,103000001.0
2007-03-12 15:50:00,0.6822,0.68222,0.68218,0.68221,114099999.0
2007-03-12 15:51:00,0.68228,0.68228,0.68225,0.68225,16200000.0
2007-03-12 15:52:00,0.68224,0.68228,0.68224,0.68228,90899999.0
2007-03-12 15:53:00,0.68227,0.68233,0.68227,0.68233,25700000.0
2007-03-12 15:54:00,0.68238,0.68244,0.68238,0.68238,84499998.0
2007-03-12 15:55:00,0.68241,0.68241,0.68235,0.68235,74100002.0
2007-03-12 15:56:00,0.68234,0.68234,0.68229,0.68233,90500000.0
2007-03-12 15:57:00,0.68233,0.68233,0.68225,0.68226,50200000.0
2007-03-12 15:58:00,0.68229,0.68232,0.68222,0.68229,117600000.0
2007-03-12 15:59:00,0.68226,0.68232,0.68222,0.68222,198200001.0
2007-03-12 16:00:00,0.68223,0.68236,0.68222,0.68236,166900001.0
2007-03-12 16:01:00,0.68239,0.68248,0.68239,0.68243,112600000.0
2007-03-12 16:02:00,0.68245,0.68257,0.68245,0.68257,58900000.0
2007-03-12 16:03:00,0.68263,0.68276,0.68263,0.68276,77900003.0
2007-03-12 16:04:00,0.68283,0.68283,0.68273,0.68278,92700002.0
2007-03-12 16:05:00,0.68274,0.68278,0.68265,0.68265,107899998.0
2007-03-12 16:06:00,0.68262,0.68264,0.68259,0.68264,174800005.0
2007-03-12 16:07:00,0.68264,0.68279,0.68264,0.68279,212399999.0
2007-03-12 16:08:00,0.68285,0.68291,0.68283,0.68287,168299998.0
2007-03-12 16:09:00,0.68292,0.68293,0.68292,0.68293,42299998.0
2007-03-12 16:10:00,0.68291,0.68293,0.68289,0.68289,132399997.0
2007-03-12 16:11:00,0.68283,0.68295,0.68283,0.68295,116499997.0
2007-03-12 16:12:00,0.68291,0.68291,0.68284,0.68287,57800000.0
2007-03-12 16:13:00,0.68295,0.68305,0.68291,0.68305,125999997.0
2007-03-12 16:14:00,0.6831,0.68313,0.68304,0.68304,135800002.0
2007-03-12 16:15:00,0.68305,0.68305,0.68297,0.68297,94900000.0
2007-03-12 16:16:00,0.6829,0.68293,0.6829,0.68293,57599998.0
2007-03-12 16:17:00,0.68287,0.68298,0.68287,0.68296,90000000.0
2007-03-12 16:18:00,0.68296,0.68297,0.68292,0.68292,67700000.0
2007-03-12 16:19:00,0.68291,0.68293,0.6829,0.68291,187899997.0
2007-03-12 16:20:00,0.68283,0.68283,0.68276,0.6828,115999999.0
2007-03-12 16:21:00,0.68281,0.68284,0.68271,0.68271,138200001.0
2007-03-12 16:22:00,0.68272,0.68274,0.68264,0.68264,115499999.0
2007-03-12 16:23:00,0.68263,0.68263,0.68259,0.68263,90500002.0
2007-03-12 16:24:00,0.68265,0.68265,0.6826,0.68263,233799999.0
2007-03-12 16:25:00,0.68257,0.68265,0.68256,0.68265,204200002.0
2007-03-12 16:26:00,0.68267,0.68268,0.68261,0.68266,143700003.0
2007-03-12 16:27:00,0.68263,0.68263,0.68252,0.68252,219700003.0
2007-03-12 16:28:00,0.68256,0.68263,0.68251,0.68263,140300001.0
2007-03-12 16:29:00,0.68264,0.68264,0.68254,0.6826,97800001.0
2007-03-12 16:30:00,0.68257,0.6827,0.68257,0.6827,58400001.0
2007-03-12 16:31:00,0.68271,0.68271,0.68261,0.68262,51500000.0
2007-03-12 16:32:00,0.6826,0.68264,0.6826,0.68264,29700000.0
2007-03-12 16:33:00,0.68262,0.68262,0.68249,0.68253,228600002.0
2007-03-12 16:34:00,0.68256,0.68256,0.68249,0.68253,45599998.0
2007-03-12 16:35:00,0.68256,0.68256,0.68242,0.68247,185799999.0
2007-03-12 16:36:00,0.68248,0.68257,0.68248,0.68255,59800000.0
2007-03-12 16:37:00,0.68256,0.68257,0.68245,0.68245,112000003.0
2007-03-12 16:38:00,0.68243,0.68243,0.68235,0.68241,183099999.0
2007-03-12 16:39:00,0.68235,0.68235,0.68226,0.68226,43999998.0
2007-03-12 16:40:00,0.6822,0.68226,0.68217,0.68224,129100000.0
2007-03-12 16:41:00,0.68219,0.68228,0.68216,0.68228,276300003.0
2007-03-12 16:42:00,0.68228,0.68231,0.68222,0.68227,120600002.0
2007-03-12 16:43:00,0.68222,0.68231,0.68222,0.6823,259799998.0
2007-03-12 16:44:00,0.68225,0.68233,0.68225,0.68233,63900002.0
2007-03-12 16:45:00,0.68237,0.68238,0.68231,0.68233,217100002.0
2007-03-12 16:46:00,0.68233,0.68233,0.68222,0.68233,256599996.0
2007-03-12 16:47:00,0.68232,0.68239,0.68231,0.68239,109199999.0
2007-03-12 16:48:00,0.68245,0.6825,0.68238,0.68238,191100000.0
2007-03-12 16:49:00,0.68239,0.68255,0.68239,0.6825,44600000.0
2007-03-12 16:50:00,0.68262,0.68269,0.68262,0.68262,28300000.0
2007-03-12 16:51:00,0.68262,0.68262,0.68256,0.68256,8700000.0
2007-03-12 16:52:00,0.68257,0.68258,0.6825,0.6825,105900000.0
2007-03-12 16:53:00,0.68247,0.68247,0.68233,0.6824,167499996.0
2007-03-12 16:54:00,0.68244,0.68245,0.68236,0.6824,183199998.0
2007-03-12 16:55:00,0.68236,0.6824,0.68235,0.6824,113299997.0
2007-03-12 16:56:00,0.68238,0.68248,0.68238,0.68239,219500001.0
2007-03-12 16:57:00,0.6824,0.68242,0.68237,0.68242,236000000.0
2007-03-12 16:58:00,0.6824,0.68242,0.68238,0.6824,175600001.0
2007-03-12 16:59:00,0.6824,0.6824,0.6824,0.6824,22200000.0
2007-03-12 17:00:00,0.68243,0.68251,0.68243,0.68245,137899997.0
2007-03-12 17:01:00,0.68246,0.68252,0.68241,0.6825,143300000.0
2007-03-12 17:02:00,0.68247,0.68253,0.68245,0.68253,114199999.0
2007-03-12 17:03:00,0.68251,0.68252,0.68244,0.68245,144000001.0
2007-03-12 17:04:00,0.68251,0.68252,0.68243,0.68247,176600000.0
2007-03-12 17:05:00,0.68243,0.68244,0.68237,0.6824,138899999.0
2007-03-12 17:06:00,0.68235,0.68237,0.68229,0.68235,151599998.0
2007-03-12 17:07:00,0.68231,0.68233,0.68224,0.68226,347100000.0
2007-03-12 17:08:00,0.68225,0.68234,0.68225,0.68234,189400000.0
2007-03-12 17:09:00,0.68237,0.6824,0.68227,0.68236,110100000.0
2007-03-12 17:10:00,0.68237,0.68239,0.68231,0.68239,123000000.0
2007-03-12 17:11:00,0.68238,0.68246,0.68238,0.68246,99900000.0
2007-03-12 17:12:00,0.68252,0.68275,0.68252,0.68275,154000003.0
2007-03-12 17:13:00,0.68288,0.68308,0.68288,0.68306,144400001.0
2007-03-12 17:14:00,0.68316,0.68316,0.68308,0.68308,92699999.0
2007-03-12 17:15:00,0.68307,0.6831,0.68304,0.68307,214799999.0
2007-03-12 17:16:00,0.68311,0.68311,0.683,0.68302,150099998.0
2007-03-12 17:17:00,0.68299,0.68304,0.68297,0.68297,142400000.0
2007-03-12 17:18:00,0.68299,0.68308,0.68299,0.68308,95700003.0
2007-03-12 17:19:00,0.68307,0.68307,0.68296,0.68296,112200001.0
2007-03-12 17:20:00,0.683,0.683,0.68292,0.68292,155600004.0
2007-03-12 17:21:00,0.68298,0.68305,0.68295,0.68295,225800003.0
2007-03-12 17:22:00,0.68297,0.68301,0.68293,0.68298,256199998.0
2007-03-12 17:23:00,0.68301,0.68313,0.68296,0.68313,118099999.0
2007-03-12 17:24:00,0.68321,0.68326,0.68319,0.68323,176100002.0
2007-03-12 17:25:00,0.68315,0.6832,0.68315,0.6832,41500001.0
2007-03-12 17:26:00,0.68324,0.68324,0.68318,0.68322,72400001.0
2007-03-12 17:27:00,0.68319,0.68325,0.68319,0.68321,232000002.0
2007-03-12 17:28:00,0.68327,0.68327,0.68325,0.68326,103799999.0
2007-03-12 17:29:00,0.68324,0.68335,0.68319,0.68335,148099999.0
2007-03-12 17:30:00,0.68333,0.68341,0.68333,0.68337,176699998.0
2007-03-12 17:31:00,0.68343,0.68345,0.68343,0.68345,80000000.0
2007-03-12 17:32:00,0.68352,0.6836,0.68352,0.68352,132100000.0
2007-03-12 17:33:00,0.68355,0.68358,0.68345,0.68348,304299999.0
2007-03-12 17:34:00,0.6834,0.68345,0.68337,0.68345,156100006.0
2007-03-12 17:35:00,0.68349,0.68349,0.68344,0.68349,117999996.0
2007-03-12 17:36:00,0.68348,0.68348,0.68342,0.68343,123600000.0
2007-03-12 17:37:00,0.68345,0.68348,0.68343,0.68343,85000000.0
2007-03-12 17:38:00,0.68339,0.68342,0.68338,0.68338,142100003.0
2007-03-12 17:39:00,0.68337,0.68344,0.68337,0.68344,86700000.0
2007-03-12 17:40:00,0.68341,0.68345,0.6834,0.68345,76599998.0
2007-03-12 17:41:00,0.68338,0.68342,0.68338,0.68342,109200001.0
2007-03-12 17:42:00,0.6834,0.68343,0.68339,0.68339,86800001.0
2007-03-12 17:43:00,0.68344,0.68344,0.68338,0.68341,94400002.0
2007-03-12 17:44:00,0.68341,0.68354,0.68341,0.68354,44700000.0
2007-03-12 17:45:00,0.68353,0.68353,0.68344,0.68344,156099998.0
2007-03-12 17:46:00,0.68343,0.68348,0.68343,0.68344,77400001.0
2007-03-12 17:47:00,0.6834,0.68347,0.6834,0.68345,224400002.0
2007-03-12 17:48:00,0.68347,0.68349,0.68342,0.68342,74600001.0
2007-03-12 17:49:00,0.68338,0.68342,0.68336,0.68339,212799996.0
2007-03-12 17:50:00,0.68339,0.68347,0.68338,0.68344,180299997.0
2007-03-12 17:51:00,0.68343,0.68351,0.68334,0.68348,127799999.0
2007-03-12 17:52:00,0.68348,0.68348,0.68347,0.68347,32700001.0
2007-03-12 17:53:00,0.68342,0.68348,0.68338,0.68345,229800001.0
2007-03-12 17:54:00,0.68344,0.68352,0.6834,0.68351,233800000.0
2007-03-12 17:55:00,0.68346,0.68352,0.68346,0.68352,57400002.0
2007-03-12 17:56:00,0.68352,0.68352,0.68346,0.68346,14400000.0
2007-03-12 17:57:00,0.68342,0.68348,0.68342,0.68345,164299997.0
2007-03-12 17:58:00,0.68342,0.68345,0.68342,0.68342,110400002.0
2007-03-12 17:59:00,0.68346,0.68346,0.68337,0.68337,128000000.0
2007-03-12 18:00:00,0.68337,0.68343,0.68334,0.68343,56500000.0
2007-03-12 18:01:00,0.68348,0.68355,0.68342,0.6835,959700010.0
2007-03-12 18:02:00,0.68348,0.68349,0.68342,0.68344,1335000002.0
2007-03-12 18:03:00,0.68344,0.68353,0.68342,0.68343,1890199997.0
2007-03-12 18:04:00,0.68337,0.68341,0.68332,0.68339,930599997.0
2007-03-12 18:05:00,0.68333,0.68334,0.68327,0.68328,1020599995.0
2007-03-12 18:06:00,0.68328,0.68332,0.6832,0.68331,1729800007.0
2007-03-12 18:07:00,0.68333,0.68333,0.68318,0.6832,1863299993.0
2007-03-12 18:08:00,0.6832,0.6832,0.6831,0.68313,2033900000.0
2007-03-12 18:09:00,0.6831,0.68317,0.68305,0.68313,1185499999.0
2007-03-12 18:10:00,0.68307,0.68318,0.68307,0.6831,916400001.0
2007-03-12 18:11:00,0.6831,0.68318,0.68309,0.68318,1147799996.0
2007-03-12 18:12:00,0.68322,0.6833,0.68317,0.68317,947200005.0
2007-03-12 18:13:00,0.6832,0.6832,0.68311,0.68313,914300003.0
2007-03-12 18:14:00,0.68315,0.68321,0.68312,0.6832,1706700008.0
2007-03-12 18:15:00,0.68322,0.68326,0.68315,0.68321,2041699994.0
2007-03-12 18:16:00,0.68325,0.68325,0.68318,0.68322,1146700009.0
2007-03-12 18:17:00,0.68319,0.68322,0.68309,0.68318,698199990.0
2007-03-12 18:18:00,0.68318,0.68321,0.68312,0.6832,700199991.0
2007-03-12 18:19:00,0.68319,0.68322,0.6831,0.6831,595000004.0
2007-03-12 18:20:00,0.6831,0.68315,0.68308,0.6831,804300004.0
2007-03-12 18:21:00,0.68305,0.68311,0.68299,0.68309,1110199997.0
2007-03-12 18:22:00,0.6831,0.68316,0.68306,0.6831,1078200013.0
2007-03-12 18:23:00,0.68313,0.68324,0.68313,0.6832,1510799993.0
2007-03-12 18:24:00,0.68319,0.68323,0.68309,0.6831,957699995.0
2007-03-12 18:25:00,0.68308,0.68316,0.68307,0.68312,695800002.0
2007-03-12 18:26:00,0.68316,0.68319,0.68306,0.68307,959499998.0
2007-03-12 18:27:00,0.68309,0.68309,0.68302,0.68307,846999992.0
2007-03-12 18:28:00,0.68308,0.68316,0.68305,0.68316,522499999.0
2007-03-12 18:29:00,0.68312,0.68314,0.68305,0.68314,1050000001.0
2007-03-12 18:30:00,0.68315,0.68318,0.68311,0.68315,709099993.0
2007-03-12 18:31:00,0.68308,0.68328,0.68308,0.68321,676199999.0
2007-03-12 18:32:00,0.68324,0.68324,0.68313,0.68315,648899997.0
2007-03-12 18:33:00,0.68319,0.68324,0.68317,0.6832,834699992.0
2007-03-12 18:34:00,0.68322,0.68322,0.68311,0.68321,1085899988.0
2007-03-12 18:35:00,0.68323,0.68323,0.6831,0.6831,410800001.0
2007-03-12 18:36:00,0.6831,0.68319,0.68309,0.6831,264199999.0
2007-03-12 18:37:00,0.6831,0.68322,0.68309,0.68316,502499992.0
2007-03-12 18:38:00,0.68313,0.68314,0.6831,0.68312,277700004.0
2007-03-12 18:39:00,0.68315,0.68315,0.68312,0.68313,417600006.0
2007-03-12 18:40:00,0.68319,0.68324,0.68311,0.68321,369400001.0
2007-03-12 18:41:00,0.6832,0.68323,0.68311,0.6832,587800001.0
2007-03-12 18:42:00,0.68321,0.68327,0.68321,0.68325,235099998.0
2007-03-12 18:43:00,0.6832,0.68324,0.68318,0.68323,278599999.0
2007-03-12 18:44:00,0.68324,0.68329,0.68318,0.68318,730300006.0
2007-03-12 18:45:00,0.68319,0.68327,0.68316,0.6832,456199997.0
2007-03-12 18:46:00,0.68326,0.68326,0.68318,0.6832,329599998.0
2007-03-12 18:47:00,0.68323,0.68323,0.68317,0.6832,189799998.0
2007-03-12 18:48:00,0.68316,0.68323,0.6831,0.68323,388899998.0
2007-03-12 18:49:00,0.6832,0.68329,0.68317,0.68322,140400005.0
2007-03-12 18:50:00,0.68316,0.6832,0.68312,0.6832,129100000.0
2007-03-12 18:51:00,0.6832,0.68328,0.68317,0.68317,401499993.0
2007-03-12 18:52:00,0.68317,0.68326,0.68314,0.68317,317499998.0
2007-03-12 18:53:00,0.68312,0.68312,0.68294,0.68294,761399994.0
2007-03-12 18:54:00,0.683,0.68307,0.683,0.68302,323800002.0
2007-03-12 18:55:00,0.68299,0.6831,0.68298,0.68302,470700001.0
2007-03-12 18:56:00,0.68303,0.68312,0.68303,0.68306,421799999.0
2007-03-12 18:57:00,0.68309,0.68309,0.68295,0.68295,340899997.0
2007-03-12 18:58:00,0.68292,0.68304,0.68289,0.68289,1113799992.0
2007-03-12 18:59:00,0.68287,0.68299,0.68286,0.68294,859699997.0
2007-03-12 19:00:00,0.68293,0.68295,0.68287,0.68295,472400005.0
2007-03-12 19:01:00,0.68293,0.68295,0.68292,0.68295,173499996.0
2007-03-12 19:02:00,0.68294,0.68294,0.68286,0.68293,398699997.0
2007-03-12 19:03:00,0.68293,0.68299,0.68287,0.68292,430200006.0
2007-03-12 19:04:00,0.68294,0.68296,0.68289,0.68291,359799997.0
2007-03-12 19:05:00,0.68287,0.68295,0.68284,0.68295,499799995.0
2007-03-12 19:06:00,0.6829,0.68295,0.68284,0.68284,786000001.0
2007-03-12 19:07:00,0.68285,0.68286,0.68277,0.68277,313400001.0
2007-03-12 19:08:00,0.68285,0.68291,0.6828,0.6828,986500002.0
2007-03-12 19:09:00,0.68283,0.68298,0.68283,0.68293,559200004.0
2007-03-12 19:10:00,0.68295,0.68303,0.68293,0.68303,338599996.0
2007-03-12 19:11:00,0.683,0.68308,0.683,0.68308,272400002.0
2007-03-12 19:12:00,0.68305,0.68305,0.683,0.683,196600000.0
2007-03-12 19:13:00,0.683,0.68305,0.683,0.68303,384299998.0
2007-03-12 19:14:00,0.68296,0.68298,0.68288,0.68289,450900003.0
2007-03-12 19:15:00,0.68289,0.68296,0.68285,0.68292,525500000.0
2007-03-12 19:16:00,0.68294,0.68295,0.6829,0.68295,215099998.0
2007-03-12 19:17:00,0.6829,0.6829,0.68256,0.68265,374299994.0
2007-03-12 19:18:00,0.68266,0.68267,0.68258,0.68267,274900002.0
2007-03-12 19:19:00,0.68265,0.68268,0.68242,0.6825,571600006.0
2007-03-12 19:20:00,0.68242,0.68252,0.68239,0.68246,420199997.0
2007-03-12 19:21:00,0.68247,0.68251,0.6824,0.6824,190500001.0
2007-03-12 19:22:00,0.68241,0.68248,0.68241,0.68248,262599999.0
2007-03-12 19:23:00,0.68246,0.68253,0.6824,0.68249,315400005.0
2007-03-12 19:24:00,0.6825,0.68257,0.68247,0.68257,156799997.0
2007-03-12 19:25:00,0.68256,0.68256,0.68249,0.68252,189800002.0
2007-03-12 19:26:00,0.68246,0.68254,0.68245,0.68247,518999997.0
2007-03-12 19:27:00,0.68247,0.68254,0.68247,0.68248,944400005.0
2007-03-12 19:28:00,0.68242,0.68245,0.68242,0.68245,224000001.0
2007-03-12 19:29:00,0.68238,0.68238,0.68218,0.68227,421799999.0
2007-03-12 19:30:00,0.68221,0.68223,0.68216,0.68222,618500001.0
2007-03-12 19:31:00,0.68224,0.68233,0.68224,0.6823,818200004.0
2007-03-12 19:32:00,0.68231,0.68231,0.68221,0.68227,374400002.0
2007-03-12 19:33:00,0.68224,0.68232,0.68224,0.68232,220300002.0
2007-03-12 19:34:00,0.68234,0.68243,0.68234,0.6824,494499999.0
2007-03-12 19:35:00,0.68241,0.68249,0.68238,0.68249,372399999.0
2007-03-12 19:36:00,0.68253,0.68254,0.68242,0.68252,572500001.0
2007-03-12 19:37:00,0.68254,0.68254,0.6825,0.68251,261699997.0
2007-03-12 19:38:00,0.68252,0.68256,0.68249,0.68249,305200004.0
2007-03-12 19:39:00,0.68245,0.68254,0.68244,0.68254,992399993.0
2007-03-12 19:40:00,0.68252,0.68258,0.68252,0.68252,646199990.0
2007-03-12 19:41:00,0.68252,0.68255,0.6825,0.68253,632099987.0
2007-03-12 19:42:00,0.68253,0.68254,0.68248,0.68251,334700001.0
2007-03-12 19:43:00,0.68252,0.68253,0.68247,0.68247,105200000.0
2007-03-12 19:44:00,0.68243,0.68252,0.68243,0.68247,587700002.0
2007-03-12 19:45:00,0.68247,0.68251,0.68244,0.68247,266600008.0
2007-03-12 19:46:00,0.68244,0.6825,0.68244,0.68245,223100000.0
2007-03-12 19:47:00,0.68242,0.68251,0.68242,0.68249,270300002.0
2007-03-12 19:48:00,0.68249,0.68253,0.68247,0.68247,209499997.0
2007-03-12 19:49:00,0.68242,0.68245,0.6824,0.68245,237899998.0
2007-03-12 19:50:00,0.68244,0.68246,0.68239,0.68242,318500000.0
2007-03-12 19:51:00,0.68244,0.68244,0.68235,0.68235,400899998.0
2007-03-12 19:52:00,0.6824,0.68243,0.68237,0.68243,306099999.0
2007-03-12 19:53:00,0.68236,0.68236,0.68215,0.68215,84900000.0
2007-03-12 19:54:00,0.6821,0.68218,0.6821,0.68215,145199999.0
2007-03-12 19:55:00,0.68216,0.68216,0.68211,0.68214,118100000.0
2007-03-12 19:56:00,0.68214,0.68214,0.6821,0.6821,153399996.0
2007-03-12 19:57:00,0.68214,0.68227,0.68214,0.68221,584299993.0
2007-03-12 19:58:00,0.68217,0.6822,0.68214,0.6822,268700003.0
2007-03-12 19:59:00,0.68219,0.68228,0.68219,0.68221,434600001.0
2007-03-12 20:00:00,0.68227,0.68227,0.6822,0.68226,186599999.0
2007-03-12 20:01:00,0.68229,0.68233,0.68227,0.68227,162699999.0
2007-03-12 20:02:00,0.68228,0.68229,0.68216,0.68219,210699997.0
2007-03-12 20:03:00,0.68225,0.68225,0.68219,0.68225,222699999.0
2007-03-12 20:04:00,0.68225,0.68232,0.68222,0.68232,161200002.0
2007-03-12 20:05:00,0.68235,0.68235,0.68233,0.68235,226699999.0
2007-03-12 20:06:00,0.68232,0.68235,0.68232,0.68235,68500000.0
2007-03-12 20:07:00,0.68233,0.68235,0.68232,0.68235,140999999.0
2007-03-12 20:08:00,0.68235,0.68237,0.68229,0.6823,606600005.0
2007-03-12 20:09:00,0.6823,0.68238,0.6823,0.68235,252800000.0
2007-03-12 20:10:00,0.68236,0.68236,0.68227,0.68233,167600001.0
2007-03-12 20:11:00,0.68233,0.68237,0.68232,0.68235,178799998.0
2007-03-12 20:12:00,0.68236,0.68244,0.68232,0.68243,824100003.0
2007-03-12 20:13:00,0.68243,0.68245,0.68237,0.68243,327600001.0
2007-03-12 20:14:00,0.68243,0.68243,0.68239,0.68239,310500004.0
2007-03-12 20:15:00,0.68242,0.68246,0.68239,0.68242,890700001.0
2007-03-12 20:16:00,0.68242,0.68246,0.68238,0.68243,321100000.0
2007-03-12 20:17:00,0.68244,0.68248,0.68244,0.68247,98300000.0
2007-03-12 20:18:00,0.68248,0.68248,0.68237,0.68242,255799998.0
2007-03-12 20:19:00,0.68239,0.68239,0.68226,0.6823,517700002.0
2007-03-12 20:20:00,0.68233,0.68233,0.68226,0.68228,616799999.0
2007-03-12 20:21:00,0.68229,0.68234,0.68229,0.68234,25600000.0
2007-03-12 20:22:00,0.68232,0.68234,0.68224,0.68227,116800000.0
2007-03-12 20:23:00,0.68225,0.68227,0.68225,0.68225,643399997.0
2007-03-12 20:24:00,0.6822,0.68226,0.6822,0.6822,382099999.0
2007-03-12 20:25:00,0.6822,0.68226,0.68216,0.68224,516199997.0
2007-03-12 20:26:00,0.6822,0.6822,0.68204,0.68204,804100005.0
2007-03-12 20:27:00,0.682,0.68208,0.68199,0.68204,341499999.0
2007-03-12 20:28:00,0.6821,0.68213,0.68206,0.6821,452700004.0
2007-03-12 20:29:00,0.68211,0.68211,0.68201,0.68205,498500000.0
2007-03-12 20:30:00,0.68204,0.68215,0.68203,0.68214,1925700004.0
2007-03-12 20:31:00,0.68217,0.68223,0.6821,0.68215,965000000.0
2007-03-12 20:32:00,0.68217,0.6822,0.68208,0.68215,1316600005.0
2007-03-12 20:33:00,0.68217,0.68222,0.68217,0.68219,241200000.0
2007-03-12 20:34:00,0.68217,0.6822,0.68217,0.68217,343900000.0
2007-03-12 20:35:00,0.68219,0.68222,0.68212,0.68222,210000001.0
2007-03-12 20:36:00,0.68227,0.68235,0.68227,0.68235,272399996.0
2007-03-12 20:37:00,0.68237,0.68243,0.68234,0.68235,797900003.0
2007-03-12 20:38:00,0.68234,0.68241,0.68226,0.68226,791900006.0
2007-03-12 20:39:00,0.68223,0.68227,0.68219,0.6822,348200003.0
2007-03-12 20:40:00,0.68212,0.68217,0.68206,0.68213,377199997.0
2007-03-12 20:41:00,0.6821,0.68214,0.68202,0.68202,367900000.0
2007-03-12 20:42:00,0.68208,0.68218,0.68207,0.68218,140000002.0
2007-03-12 20:43:00,0.68224,0.68231,0.68221,0.68225,483000000.0
2007-03-12 20:44:00,0.68227,0.68229,0.68218,0.68219,876500002.0
2007-03-12 20:45:00,0.68224,0.68224,0.68216,0.68221,322399997.0
2007-03-12 20:46:00,0.68227,0.68227,0.6822,0.68223,179700001.0
2007-03-12 20:47:00,0.68221,0.68224,0.68216,0.68217,812799998.0
2007-03-12 20:48:00,0.68214,0.68221,0.6821,0.68211,590000004.0
2007-03-12 20:49:00,0.68212,0.68223,0.68212,0.68213,249200006.0
2007-03-12 20:50:00,0.68214,0.68221,0.68211,0.68221,1548100009.0
2007-03-12 20:51:00,0.68223,0.68248,0.68223,0.68242,337500000.0
2007-03-12 20:52:00,0.68245,0.68248,0.68241,0.68247,543499990.0
2007-03-12 20:53:00,0.6825,0.68261,0.68249,0.68259,785400006.0
2007-03-12 20:54:00,0.68263,0.68263,0.68247,0.68262,632299999.0
2007-03-12 20:55:00,0.68267,0.68273,0.68265,0.68268,600099993.0
2007-03-12 20:56:00,0.68268,0.6828,0.68264,0.68278,1161999998.0
2007-03-12 20:57:00,0.68277,0.68285,0.68271,0.68272,1184099996.0
2007-03-12 20:58:00,0.68269,0.68275,0.68266,0.68266,566800000.0
2007-03-12 20:59:00,0.6826,0.68264,0.6825,0.68252,1516299998.0
2007-03-12 21:00:00,0.68255,0.68263,0.68254,0.68255,1625099994.0
2007-03-12 21:01:00,0.68252,0.68263,0.6825,0.68263,1129500004.0
2007-03-12 21:02:00,0.68258,0.68258,0.68251,0.68252,655599995.0
2007-03-12 21:03:00,0.68249,0.68251,0.6824,0.6824,645799987.0
2007-03-12 21:04:00,0.68237,0.68242,0.68237,0.68242,509600001.0
2007-03-12 21:05:00,0.68238,0.68246,0.68237,0.6824,692000006.0
2007-03-12 21:06:00,0.6824,0.68249,0.68239,0.68241,604300002.0
2007-03-12 21:07:00,0.68241,0.68251,0.68241,0.68245,117800001.0
2007-03-12 21:08:00,0.68247,0.68249,0.68241,0.68243,139699999.0
2007-03-12 21:09:00,0.68245,0.6825,0.68244,0.6825,409600004.0
2007-03-12 21:10:00,0.6825,0.68252,0.68248,0.6825,112299997.0
2007-03-12 21:11:00,0.6825,0.6825,0.68246,0.6825,221899999.0
2007-03-12 21:12:00,0.68246,0.68253,0.68246,0.68251,146700002.0
2007-03-12 21:13:00,0.68248,0.68248,0.68242,0.68242,371900003.0
2007-03-12 21:14:00,0.68246,0.6825,0.68242,0.68244,692599990.0
2007-03-12 21:15:00,0.68246,0.6825,0.68242,0.6825,517899996.0
2007-03-12 21:16:00,0.68248,0.68248,0.68245,0.68248,270999997.0
2007-03-12 21:17:00,0.68245,0.68256,0.68245,0.68256,133400000.0
2007-03-12 21:18:00,0.68253,0.68253,0.68245,0.68247,236299999.0
2007-03-12 21:19:00,0.68238,0.68238,0.6822,0.68221,416299999.0
2007-03-12 21:20:00,0.68228,0.68238,0.68228,0.68235,1156900003.0
2007-03-12 21:21:00,0.68242,0.68245,0.68239,0.68245,355100001.0
2007-03-12 21:22:00,0.6825,0.6825,0.68244,0.68248,845199995.0
2007-03-12 21:23:00,0.68245,0.68245,0.68242,0.68242,35700001.0
2007-03-12 21:24:00,0.68245,0.68245,0.6824,0.6824,141400002.0
2007-03-12 21:25:00,0.6824,0.68245,0.68237,0.68242,255999997.0
2007-03-12 21:26:00,0.68245,0.68245,0.68242,0.68242,113699998.0
2007-03-12 21:27:00,0.68247,0.68253,0.68246,0.68253,78700002.0
2007-03-12 21:28:00,0.68255,0.68257,0.6825,0.68253,268199999.0
2007-03-12 21:29:00,0.68253,0.68253,0.68247,0.68247,159699997.0
2007-03-12 21:30:00,0.68245,0.68253,0.68245,0.68253,111699998.0
2007-03-12 21:31:00,0.68253,0.68255,0.6825,0.68253,143499998.0
2007-03-12 21:32:00,0.68253,0.68257,0.68252,0.68255,750999998.0
2007-03-12 21:33:00,0.68255,0.68258,0.68253,0.68253,485499998.0
2007-03-12 21:34:00,0.68253,0.68255,0.68247,0.68247,685799989.0
2007-03-12 21:35:00,0.68251,0.68253,0.68248,0.68253,265099998.0
2007-03-12 21:36:00,0.68253,0.68255,0.6825,0.6825,128699996.0
2007-03-12 21:37:00,0.68255,0.68255,0.68253,0.68255,419100003.0
2007-03-12 21:38:00,0.68251,0.68254,0.68248,0.68254,108300001.0
2007-03-12 21:39:00,0.68252,0.68265,0.68252,0.68265,148099999.0
2007-03-12 21:40:00,0.68262,0.68266,0.68257,0.68257,336000003.0
2007-03-12 21:41:00,0.68259,0.68265,0.68255,0.68259,140100002.0
2007-03-12 21:42:00,0.6826,0.6826,0.68254,0.68256,237600000.0
2007-03-12 21:43:00,0.68252,0.68257,0.6825,0.68253,306800002.0
2007-03-12 21:44:00,0.68253,0.68254,0.6825,0.68254,404100001.0
2007-03-12 21:45:00,0.68254,0.68254,0.68251,0.68251,93999997.0
2007-03-12 21:46:00,0.6825,0.68255,0.6825,0.68255,369100001.0
2007-03-12 21:47:00,0.68253,0.68253,0.68246,0.68246,262499997.0
2007-03-12 21:48:00,0.68241,0.68241,0.68229,0.68236,210899996.0
2007-03-12 21:49:00,0.68238,0.68254,0.68238,0.68254,119799999.0
2007-03-12 21:50:00,0.6825,0.6825,0.68244,0.6825,99700000.0
2007-03-12 21:51:00,0.6825,0.68253,0.68245,0.68245,239600003.0
2007-03-12 21:52:00,0.6824,0.68247,0.6824,0.6824,162500003.0
2007-03-12 21:53:00,0.68245,0.68245,0.68243,0.68243,122799997.0
2007-03-12 21:54:00,0.68243,0.68245,0.6824,0.68243,426699998.0
2007-03-12 21:55:00,0.68242,0.68244,0.68237,0.68237,119399997.0
2007-03-12 21:56:00,0.68243,0.68243,0.6824,0.6824,197899997.0
2007-03-12 21:57:00,0.68243,0.68245,0.6824,0.68243,384400002.0
2007-03-12 21:58:00,0.68245,0.6825,0.68245,0.68248,121500002.0
2007-03-12 21:59:00,0.68247,0.68256,0.68244,0.68252,415299999.0
2007-03-12 22:00:00,0.68248,0.68248,0.68239,0.68243,199699999.0
2007-03-12 22:01:00,0.68244,0.68244,0.68235,0.68237,422899998.0
2007-03-12 22:02:00,0.68235,0.68245,0.68235,0.68238,356999999.0
2007-03-12 22:03:00,0.6824,0.68243,0.6824,0.68243,522999996.0
2007-03-12 22:04:00,0.68243,0.68248,0.68239,0.68247,280699999.0
2007-03-12 22:05:00,0.68245,0.6825,0.68245,0.68247,229599996.0
2007-03-12 22:06:00,0.6825,0.68253,0.68244,0.68244,210699999.0
2007-03-12 22:07:00,0.68245,0.68255,0.68245,0.68255,69000000.0
2007-03-12 22:08:00,0.68253,0.68255,0.6825,0.6825,367499992.0
2007-03-12 22:09:00,0.68252,0.68257,0.68252,0.68256,152600000.0
2007-03-12 22:10:00,0.68251,0.68256,0.68248,0.68252,188200002.0
2007-03-12 22:11:00,0.68255,0.68255,0.68252,0.68252,136199996.0
2007-03-12 22:12:00,0.68253,0.68255,0.6825,0.68253,451299998.0
2007-03-12 22:13:00,0.68251,0.6826,0.6825,0.6826,41200000.0
2007-03-12 22:14:00,0.68255,0.68255,0.68253,0.68253,53600001.0
2007-03-12 22:15:00,0.68242,0.68268,0.68242,0.68252,656399996.0
2007-03-12 22:16:00,0.68247,0.68251,0.68245,0.68251,766099998.0
2007-03-12 22:17:00,0.68255,0.68255,0.68255,0.68255,55100002.0
2007-03-12 22:18:00,0.68254,0.68254,0.68251,0.68251,31000000.0
2007-03-12 22:19:00,0.68251,0.68252,0.68249,0.68252,220100002.0
2007-03-12 22:20:00,0.68253,0.68253,0.6825,0.68253,81300001.0
2007-03-12 22:21:00,0.68252,0.68252,0.68247,0.6825,338899999.0
2007-03-12 22:22:00,0.68252,0.68255,0.6825,0.6825,401700001.0
2007-03-12 22:23:00,0.68247,0.68258,0.68247,0.68247,306100003.0
2007-03-12 22:24:00,0.6825,0.68255,0.68247,0.68252,224399999.0
2007-03-12 22:25:00,0.68249,0.68253,0.68245,0.68253,337400002.0
2007-03-12 22:26:00,0.68252,0.68255,0.68247,0.68247,268100002.0
2007-03-12 22:27:00,0.6825,0.68251,0.68249,0.68251,55399998.0
2007-03-12 22:28:00,0.68252,0.68255,0.6825,0.6825,130000000.0
2007-03-12 22:29:00,0.68255,0.68255,0.6825,0.6825,255500002.0
2007-03-12 22:30:00,0.68251,0.68251,0.68244,0.68244,82100001.0
2007-03-12 22:31:00,0.68244,0.68244,0.68239,0.68243,240899999.0
2007-03-12 22:32:00,0.68243,0.68244,0.68239,0.68244,227599998.0
2007-03-12 22:33:00,0.68249,0.6825,0.68243,0.68248,260400003.0
2007-03-12 22:34:00,0.68249,0.68252,0.68245,0.68245,353400000.0
2007-03-12 22:35:00,0.68246,0.68249,0.68242,0.68249,268999993.0
2007-03-12 22:36:00,0.68252,0.68255,0.68251,0.68251,159000000.0
2007-03-12 22:37:00,0.68253,0.68253,0.68244,0.68245,299600003.0
2007-03-12 22:38:00,0.68252,0.68255,0.68252,0.68253,49100000.0
2007-03-12 22:39:00,0.68252,0.68253,0.6825,0.68252,332299995.0
2007-03-12 22:40:00,0.6825,0.68252,0.68248,0.6825,342100003.0
2007-03-12 22:41:00,0.6825,0.68255,0.6825,0.68255,200000002.0
2007-03-12 22:42:00,0.68247,0.68254,0.68245,0.6825,205399999.0
2007-03-12 22:43:00,0.68252,0.68252,0.68252,0.68252,19100000.0
2007-03-12 22:44:00,0.68254,0.68254,0.68249,0.68251,153899995.0
2007-03-12 22:45:00,0.68254,0.68255,0.68251,0.68255,163000003.0
2007-03-12 22:46:00,0.68253,0.68253,0.68247,0.68247,97500001.0
2007-03-12 22:47:00,0.68251,0.68254,0.68245,0.68245,144399999.0
2007-03-12 22:48:00,0.68245,0.68252,0.68243,0.68243,500200002.0
2007-03-12 22:49:00,0.68255,0.68259,0.6825,0.6825,192600001.0
2007-03-12 22:50:00,0.68253,0.68253,0.68237,0.68237,97600000.0
2007-03-12 22:51:00,0.68238,0.68238,0.68235,0.68238,119800000.0
2007-03-12 22:52:00,0.68239,0.68239,0.68232,0.68232,138499999.0
2007-03-12 22:53:00,0.68235,0.68243,0.68235,0.68238,241899998.0
2007-03-12 22:54:00,0.68237,0.68243,0.68236,0.68238,132400001.0
2007-03-12 22:55:00,0.68239,0.68245,0.68239,0.68245,139599997.0
2007-03-12 22:56:00,0.68243,0.68243,0.68233,0.68237,74100000.0
2007-03-12 22:57:00,0.68234,0.68236,0.6823,0.68233,156599999.0
2007-03-12 22:58:00,0.68232,0.68235,0.68225,0.6823,478400002.0
2007-03-12 22:59:00,0.68226,0.68226,0.68203,0.68203,342099995.0
2007-03-12 23:00:00,0.68196,0.68231,0.68196,0.68226,120099997.0
2007-03-12 23:01:00,0.68224,0.68224,0.68219,0.68219,30200000.0
2007-03-12 23:02:00,0.68212,0.68225,0.68212,0.68219,187800003.0
2007-03-12 23:03:00,0.68222,0.68228,0.6822,0.68228,139000002.0
2007-03-12 23:04:00,0.68228,0.68228,0.68222,0.68223,79900002.0
2007-03-12 23:05:00,0.68221,0.68236,0.6822,0.68236,114200003.0
2007-03-12 23:06:00,0.68218,0.68225,0.68214,0.68221,127599997.0
2007-03-12 23:07:00,0.68211,0.68219,0.68209,0.68217,87200001.0
2007-03-12 23:08:00,0.68209,0.68217,0.68209,0.68213,91300003.0
2007-03-12 23:09:00,0.68217,0.6822,0.68209,0.68215,134899999.0
2007-03-12 23:10:00,0.68211,0.68214,0.68209,0.68214,57500001.0
2007-03-12 23:11:00,0.68243,0.68243,0.68202,0.68219,186799997.0
2007-03-12 23:12:00,0.68212,0.68218,0.6821,0.68218,116299998.0
2007-03-12 23:13:00,0.68212,0.68215,0.68212,0.68215,153899999.0
2007-03-12 23:14:00,0.68211,0.68212,0.68204,0.68209,67300001.0
2007-03-12 23:15:00,0.68211,0.68212,0.68206,0.68212,65400000.0
2007-03-12 23:16:00,0.68207,0.68207,0.68201,0.68201,6400000.0
2007-03-12 23:17:00,0.6821,0.68216,0.68207,0.68216,215599998.0
2007-03-12 23:18:00,0.68211,0.68211,0.68205,0.6821,147100002.0
2007-03-12 23:19:00,0.68204,0.68213,0.68201,0.68201,143200001.0
2007-03-12 23:20:00,0.68198,0.68212,0.68198,0.68212,215299997.0
2007-03-12 23:21:00,0.68213,0.68213,0.68213,0.68213,10300000.0
2007-03-12 23:22:00,0.68219,0.68224,0.68219,0.6822,229699998.0
2007-03-12 23:23:00,0.68215,0.68217,0.6821,0.68213,279399996.0
2007-03-12 23:24:00,0.68217,0.68224,0.68214,0.68214,161399999.0
2007-03-12 23:25:00,0.68215,0.68221,0.68215,0.68217,171599998.0
2007-03-12 23:26:00,0.68234,0.68237,0.6821,0.68214,54100000.0
2007-03-12 23:27:00,0.68208,0.68212,0.68193,0.68202,210599997.0
2007-03-12 23:28:00,0.68221,0.68221,0.68217,0.68217,36600001.0
2007-03-12 23:29:00,0.68223,0.68227,0.6822,0.6822,148299996.0
2007-03-12 23:30:00,0.68222,0.68224,0.68212,0.68214,126999998.0
2007-03-12 23:31:00,0.68215,0.68217,0.6821,0.68215,139499999.0
2007-03-12 23:32:00,0.68217,0.68217,0.68212,0.68215,123800001.0
2007-03-12 23:33:00,0.68218,0.68218,0.6821,0.68215,212699996.0
2007-03-12 23:34:00,0.68215,0.68215,0.6821,0.68212,104400000.0
2007-03-12 23:35:00,0.68216,0.68223,0.68214,0.68223,194499997.0
2007-03-12 23:36:00,0.6822,0.6822,0.68216,0.68216,65299999.0
2007-03-12 23:37:00,0.68221,0.68223,0.68218,0.68218,141100002.0
2007-03-12 23:38:00,0.68215,0.68227,0.68212,0.68217,129699996.0
2007-03-12 23:39:00,0.68219,0.68224,0.68214,0.68223,120300001.0
2007-03-12 23:40:00,0.68224,0.68224,0.6822,0.68222,171699999.0
2007-03-12 23:41:00,0.68223,0.68224,0.68215,0.68224,136799998.0
2007-03-12 23:42:00,0.68222,0.68222,0.68214,0.68214,93200003.0
2007-03-12 23:43:00,0.68212,0.68215,0.68211,0.68213,108400003.0
2007-03-12 23:44:00,0.68217,0.6822,0.68216,0.68218,189400004.0
2007-03-12 23:45:00,0.68215,0.68217,0.68215,0.68216,38400001.0
2007-03-12 23:46:00,0.68217,0.6822,0.68217,0.6822,56200001.0
2007-03-12 23:47:00,0.68225,0.68225,0.68223,0.68223,25500000.0
2007-03-12 23:48:00,0.68223,0.68224,0.68217,0.68217,49100000.0
2007-03-12 23:49:00,0.68217,0.68221,0.68217,0.68221,28699999.0
2007-03-12 23:50:00,0.68218,0.68224,0.68215,0.68224,199700005.0
2007-03-12 23:51:00,0.68225,0.68229,0.68225,0.68227,107699998.0
2007-03-12 23:52:00,0.6823,0.68237,0.6823,0.68233,42300000.0
2007-03-12 23:53:00,0.68227,0.68234,0.68227,0.68231,153000003.0
2007-03-12 23:54:00,0.68236,0.68236,0.68226,0.6823,185400000.0
2007-03-12 23:55:00,0.68233,0.68234,0.68225,0.68234,92000001.0
2007-03-12 23:56:00,0.68232,0.68232,0.68225,0.68227,100600001.0
2007-03-12 23:57:00,0.68232,0.68235,0.68227,0.68231,151600002.0
2007-03-12 23:58:00,0.68234,0.68234,0.68201,0.68201,62399998.0
2007-03-12 23:59:00,0.68224,0.68231,0.68224,0.68227,114000000.0
2007-03-13 00:00:00,0.68224,0.68238,0.68222,0.68222,184800000.0
2007-03-13 00:01:00,0.68224,0.68235,0.68223,0.68235,105299999.0
2007-03-13 00:02:00,0.68236,0.68245,0.68231,0.68233,208499997.0
2007-03-13 00:03:00,0.68237,0.68237,0.68232,0.68235,350600004.0
2007-03-13 00:04:00,0.68233,0.68233,0.68225,0.68225,56399998.0
2007-03-13 00:05:00,0.68222,0.68233,0.68222,0.68233,115700000.0
2007-03-13 00:06:00,0.68233,0.68234,0.68226,0.68233,113800000.0
2007-03-13 00:07:00,0.68233,0.68243,0.68233,0.68236,67800000.0
2007-03-13 00:08:00,0.6824,0.68246,0.6824,0.68241,203199995.0
2007-03-13 00:09:00,0.68243,0.68243,0.68236,0.68237,72699999.0
2007-03-13 00:10:00,0.68238,0.6824,0.68231,0.68237,238399998.0
2007-03-13 00:11:00,0.6825,0.6826,0.68246,0.6826,187899997.0
2007-03-13 00:12:00,0.68258,0.68258,0.68245,0.68251,168300001.0
2007-03-13 00:13:00,0.68254,0.68262,0.68254,0.68262,66200000.0
2007-03-13 00:14:00,0.68263,0.68263,0.68262,0.68262,69800000.0
2007-03-13 00:15:00,0.68266,0.68266,0.68256,0.68256,78399998.0
2007-03-13 00:16:00,0.68253,0.68259,0.68253,0.68259,127999999.0
2007-03-13 00:17:00,0.68255,0.68255,0.68251,0.68251,137500004.0
2007-03-13 00:18:00,0.68253,0.68258,0.68253,0.68255,148200004.0
2007-03-13 00:19:00,0.68257,0.68257,0.68253,0.68253,74400002.0
2007-03-13 00:20:00,0.68255,0.68256,0.6825,0.68255,133900001.0
2007-03-13 00:21:00,0.68253,0.68257,0.68247,0.68252,159800001.0
2007-03-13 00:22:00,0.6825,0.6825,0.68235,0.6825,188399999.0
2007-03-13 00:23:00,0.6825,0.6825,0.68248,0.68248,131799999.0
2007-03-13 00:24:00,0.68248,0.68248,0.6824,0.68242,163599999.0
2007-03-13 00:25:00,0.68245,0.68249,0.68244,0.68244,72800000.0
2007-03-13 00:26:00,0.68247,0.68247,0.68239,0.68244,132199999.0
2007-03-13 00:27:00,0.68247,0.68247,0.68235,0.68243,121699999.0
2007-03-13 00:28:00,0.68252,0.68266,0.68252,0.68265,113899999.0
2007-03-13 00:29:00,0.68267,0.6827,0.68259,0.68259,115299999.0
2007-03-13 00:30:00,0.68263,0.68263,0.68255,0.68261,50900000.0
2007-03-13 00:31:00,0.68261,0.68261,0.68254,0.68255,167600003.0
2007-03-13 00:32:00,0.68257,0.68265,0.68256,0.68265,33500000.0
2007-03-13 00:33:00,0.68259,0.68265,0.68259,0.68265,282499999.0
2007-03-13 00:34:00,0.6826,0.68263,0.68253,0.68253,187400005.0
2007-03-13 00:35:00,0.68246,0.68252,0.68244,0.68252,146699998.0
2007-03-13 00:36:00,0.68248,0.68248,0.68247,0.68247,34300000.0
2007-03-13 00:37:00,0.68252,0.68252,0.6825,0.6825,21600000.0
2007-03-13 00:38:00,0.68248,0.68248,0.68246,0.68246,53600002.0
2007-03-13 00:39:00,0.68243,0.68252,0.68243,0.68252,72000002.0
2007-03-13 00:40:00,0.68255,0.68255,0.68248,0.6825,74300001.0
2007-03-13 00:41:00,0.6825,0.68256,0.68243,0.68247,198800000.0
2007-03-13 00:42:00,0.68239,0.68247,0.68236,0.68247,95100002.0
2007-03-13 00:43:00,0.68243,0.68252,0.68243,0.68252,51100002.0
2007-03-13 00:44:00,0.68256,0.68256,0.68246,0.68248,146299999.0
2007-03-13 00:45:00,0.68232,0.68248,0.68232,0.68244,154799997.0
2007-03-13 00:46:00,0.68245,0.68249,0.68233,0.68238,113200000.0
2007-03-13 00:47:00,0.68249,0.68254,0.68249,0.68254,135100000.0
2007-03-13 00:48:00,0.68253,0.68253,0.6825,0.68251,157100000.0
2007-03-13 00:49:00,0.68255,0.68255,0.68247,0.68248,95499998.0
2007-03-13 00:50:00,0.68255,0.68255,0.6825,0.6825,75800000.0
2007-03-13 00:51:00,0.68257,0.68257,0.68247,0.68257,169000001.0
2007-03-13 00:52:00,0.68251,0.68251,0.68241,0.68241,71200000.0
2007-03-13 00:53:00,0.6824,0.68243,0.6824,0.68243,98100002.0
2007-03-13 00:54:00,0.68245,0.68245,0.68242,0.68242,115000000.0
2007-03-13 00:55:00,0.68245,0.68245,0.68242,0.68243,172000000.0
2007-03-13 00:56:00,0.68239,0.68244,0.68237,0.68239,102299998.0
2007-03-13 00:57:00,0.68238,0.68242,0.68238,0.68239,134600002.0
2007-03-13 00:58:00,0.68238,0.68244,0.68237,0.68237,139799999.0
2007-03-13 00:59:00,0.68235,0.68235,0.68232,0.68232,72800001.0
2007-03-13 01:00:00,0.68236,0.68241,0.68236,0.68241,44700002.0
2007-03-13 01:01:00,0.68245,0.68245,0.6824,0.6824,90999998.0
2007-03-13 01:02:00,0.68243,0.68243,0.68242,0.68242,15100000.0
2007-03-13 01:03:00,0.68229,0.68242,0.68218,0.6823,246100003.0
2007-03-13 01:04:00,0.68242,0.68245,0.6824,0.68245,91099998.0
2007-03-13 01:05:00,0.68241,0.68241,0.68235,0.68237,78399999.0
2007-03-13 01:06:00,0.68235,0.68235,0.68232,0.68235,254899999.0
2007-03-13 01:07:00,0.68231,0.68235,0.68226,0.68226,95599996.0
2007-03-13 01:08:00,0.68232,0.68248,0.68232,0.68243,275599996.0
2007-03-13 01:09:00,0.68244,0.68244,0.68238,0.68242,128200001.0
2007-03-13 01:10:00,0.68245,0.68245,0.6824,0.6824,197699999.0
2007-03-13 01:11:00,0.68242,0.68244,0.68238,0.68243,87300001.0
2007-03-13 01:12:00,0.68239,0.68239,0.68225,0.68226,142600000.0
2007-03-13 01:13:00,0.68221,0.68227,0.68217,0.68227,159500005.0
2007-03-13 01:14:00,0.68226,0.68235,0.68226,0.68235,158300000.0
2007-03-13 01:15:00,0.68233,0.68233,0.68225,0.68225,110200000.0
2007-03-13 01:16:00,0.68226,0.68235,0.68226,0.68235,130699999.0
2007-03-13 01:17:00,0.68233,0.68233,0.68224,0.68233,103899999.0
2007-03-13 01:18:00,0.68224,0.68226,0.68224,0.68226,20600000.0
2007-03-13 01:19:00,0.68224,0.68232,0.68224,0.68226,112000001.0
2007-03-13 01:20:00,0.68227,0.68238,0.68227,0.68238,219299996.0
2007-03-13 01:21:00,0.68239,0.68243,0.68234,0.68243,133299998.0
2007-03-13 01:22:00,0.68241,0.68246,0.68239,0.68245,108999999.0
2007-03-13 01:23:00,0.68249,0.68258,0.68249,0.68252,141399997.0
2007-03-13 01:24:00,0.68251,0.68252,0.68251,0.68252,59099999.0
2007-03-13 01:25:00,0.68246,0.68246,0.68245,0.68245,47799998.0
2007-03-13 01:26:00,0.68246,0.68246,0.68234,0.68235,112800000.0
2007-03-13 01:27:00,0.68243,0.68243,0.68235,0.68235,39900000.0
2007-03-13 01:28:00,0.68252,0.68252,0.68222,0.68238,171399998.0
2007-03-13 01:29:00,0.6824,0.68243,0.68237,0.68243,92600000.0
2007-03-13 01:30:00,0.68245,0.68245,0.68224,0.68242,162500000.0
2007-03-13 01:31:00,0.68237,0.6824,0.68237,0.68237,86900000.0
2007-03-13 01:32:00,0.68243,0.68243,0.68243,0.68243,8800000.0
2007-03-13 01:33:00,0.6824,0.68251,0.68231,0.68233,227699997.0
2007-03-13 01:34:00,0.6824,0.6824,0.68236,0.6824,128400001.0
2007-03-13 01:35:00,0.68243,0.68245,0.6824,0.6824,108499998.0
2007-03-13 01:36:00,0.68242,0.68245,0.68242,0.68242,83000001.0
2007-03-13 01:37:00,0.68243,0.68244,0.68237,0.68244,115700000.0
2007-03-13 01:38:00,0.68242,0.68247,0.68237,0.68242,254699997.0
2007-03-13 01:39:00,0.68247,0.68249,0.68242,0.68244,82100002.0
2007-03-13 01:40:00,0.68238,0.68248,0.68238,0.68246,158399998.0
2007-03-13 01:41:00,0.68245,0.6825,0.68244,0.68244,244799995.0
2007-03-13 01:42:00,0.68244,0.68246,0.68234,0.68244,121299999.0
2007-03-13 01:43:00,0.68236,0.68244,0.68236,0.68243,201300000.0
2007-03-13 01:44:00,0.68247,0.68252,0.68246,0.68247,223000003.0
2007-03-13 01:45:00,0.68252,0.68256,0.6825,0.68252,137900002.0
2007-03-13 01:46:00,0.68247,0.68247,0.6824,0.68243,189999999.0
2007-03-13 01:47:00,0.6825,0.6825,0.68242,0.6825,192500000.0
2007-03-13 01:48:00,0.68246,0.68251,0.68242,0.68243,178899994.0
2007-03-13 01:49:00,0.68238,0.68238,0.68228,0.6823,91200002.0
2007-03-13 01:50:00,0.68234,0.68237,0.68234,0.68235,170699997.0
2007-03-13 01:51:00,0.6824,0.6824,0.68235,0.68238,55800002.0
2007-03-13 01:52:00,0.68235,0.68235,0.68231,0.68231,69499998.0
2007-03-13 01:53:00,0.68229,0.68237,0.68229,0.68235,92100001.0
2007-03-13 01:54:00,0.68234,0.68239,0.68225,0.68232,122499999.0
2007-03-13 01:55:00,0.68236,0.68248,0.68236,0.68248,117300001.0
2007-03-13 01:56:00,0.68246,0.68251,0.68242,0.68251,291900001.0
2007-03-13 01:57:00,0.6825,0.6825,0.68246,0.68247,76199998.0
2007-03-13 01:58:00,0.68244,0.68244,0.68236,0.68243,120699997.0
2007-03-13 01:59:00,0.68241,0.68242,0.68239,0.68242,94100000.0
2007-03-13 02:00:00,0.68232,0.68235,0.68225,0.68225,171200003.0
2007-03-13 02:01:00,0.68231,0.68231,0.68219,0.68229,219200006.0
2007-03-13 02:02:00,0.68228,0.68237,0.68228,0.68235,91499999.0
2007-03-13 02:03:00,0.68233,0.68239,0.68226,0.68239,102800002.0
2007-03-13 02:04:00,0.68245,0.68248,0.68236,0.68248,111599999.0
2007-03-13 02:05:00,0.68249,0.68249,0.6824,0.68245,229300004.0
2007-03-13 02:06:00,0.68241,0.68244,0.68235,0.68235,105800000.0
2007-03-13 02:07:00,0.68237,0.68246,0.68237,0.68242,157900000.0
2007-03-13 02:08:00,0.68239,0.68244,0.68233,0.6824,174500001.0
2007-03-13 02:09:00,0.68248,0.68248,0.68239,0.68243,170799999.0
2007-03-13 02:10:00,0.68242,0.68242,0.68236,0.68239,103600001.0
2007-03-13 02:11:00,0.68245,0.68245,0.68245,0.68245,69400002.0
2007-03-13 02:12:00,0.6824,0.68243,0.68237,0.68243,110700001.0
2007-03-13 02:13:00,0.6824,0.68247,0.68236,0.68245,140900001.0
2007-03-13 02:14:00,0.68242,0.68249,0.68239,0.68242,93100002.0
2007-03-13 02:15:00,0.68241,0.68247,0.68238,0.68245,125300002.0
2007-03-13 02:16:00,0.68247,0.68253,0.68243,0.68247,180700003.0
2007-03-13 02:17:00,0.68248,0.68253,0.68247,0.68247,194099999.0
2007-03-13 02:18:00,0.68248,0.68249,0.68245,0.68245,146100000.0
2007-03-13 02:19:00,0.68244,0.68252,0.68239,0.68252,163300000.0
2007-03-13 02:20:00,0.68252,0.68258,0.68248,0.68248,56700001.0
2007-03-13 02:21:00,0.68237,0.68242,0.68236,0.68242,94800001.0
2007-03-13 02:22:00,0.68241,0.68252,0.68241,0.68252,94999999.0
2007-03-13 02:23:00,0.68252,0.68256,0.6825,0.6825,161000003.0
2007-03-13 02:24:00,0.68247,0.68248,0.68239,0.68246,58800001.0
2007-03-13 02:25:00,0.68248,0.68248,0.68238,0.68242,75099999.0
2007-03-13 02:26:00,0.68241,0.68243,0.68239,0.68243,91399997.0
2007-03-13 02:27:00,0.6824,0.68245,0.6824,0.6824,214400003.0
2007-03-13 02:28:00,0.68241,0.68242,0.68237,0.68238,196300003.0
2007-03-13 02:29:00,0.68245,0.68245,0.68242,0.68242,175299998.0
2007-03-13 02:30:00,0.6824,0.68248,0.6824,0.68247,131199997.0
2007-03-13 02:31:00,0.68246,0.6825,0.68244,0.6825,147000000.0
2007-03-13 02:32:00,0.68249,0.68255,0.68248,0.68254,175399998.0
2007-03-13 02:33:00,0.68253,0.68253,0.68246,0.68247,35600000.0
2007-03-13 02:34:00,0.68244,0.68247,0.68242,0.68242,151800001.0
2007-03-13 02:35:00,0.6824,0.68245,0.68238,0.68245,181300001.0
2007-03-13 02:36:00,0.68247,0.68253,0.68243,0.68248,95600000.0
2007-03-13 02:37:00,0.68245,0.68258,0.68245,0.68258,148499999.0
2007-03-13 02:38:00,0.68258,0.68258,0.68251,0.68256,176499998.0
2007-03-13 02:39:00,0.68258,0.68258,0.6825,0.68253,152899999.0
2007-03-13 02:40:00,0.68262,0.68273,0.6826,0.68273,146900003.0
2007-03-13 02:41:00,0.6827,0.68278,0.68269,0.68278,235399997.0
2007-03-13 02:42:00,0.68276,0.68283,0.68276,0.68283,97299998.0
2007-03-13 02:43:00,0.68288,0.68288,0.6828,0.6828,81599998.0
2007-03-13 02:44:00,0.68283,0.68287,0.68279,0.68283,141800000.0
2007-03-13 02:45:00,0.6828,0.68283,0.6828,0.68282,113399999.0
2007-03-13 02:46:00,0.6828,0.68283,0.68278,0.68282,108400000.0
2007-03-13 02:47:00,0.68278,0.68278,0.68276,0.68276,22300000.0
2007-03-13 02:48:00,0.68275,0.68276,0.68273,0.68276,62700000.0
2007-03-13 02:49:00,0.68273,0.68273,0.68269,0.68269,71900001.0
2007-03-13 02:50:00,0.68267,0.68273,0.68266,0.68267,110000003.0
2007-03-13 02:51:00,0.68263,0.68268,0.68263,0.68268,218100003.0
2007-03-13 02:52:00,0.68268,0.68268,0.68259,0.68261,67000001.0
2007-03-13 02:53:00,0.68262,0.68262,0.68259,0.68262,102599999.0
2007-03-13 02:54:00,0.68261,0.68268,0.68259,0.68263,82500001.0
2007-03-13 02:55:00,0.68262,0.68263,0.68261,0.68261,143399999.0
2007-03-13 02:56:00,0.68259,0.68263,0.68258,0.68263,94099998.0
2007-03-13 02:57:00,0.6826,0.68264,0.68259,0.68264,129199995.0
2007-03-13 02:58:00,0.68263,0.68274,0.68257,0.68274,128300001.0
2007-03-13 02:59:00,0.68273,0.68275,0.6827,0.68273,68800001.0
2007-03-13 03:00:00,0.68277,0.6828,0.68271,0.68272,201900002.0
2007-03-13 03:01:00,0.6827,0.68272,0.68267,0.68267,70799999.0
2007-03-13 03:02:00,0.68271,0.68271,0.68266,0.68271,57500000.0
2007-03-13 03:03:00,0.68261,0.68269,0.68261,0.68269,111800002.0
2007-03-13 03:04:00,0.68272,0.68272,0.68267,0.68267,313399999.0
2007-03-13 03:05:00,0.68273,0.68278,0.68267,0.68271,101200001.0
2007-03-13 03:06:00,0.68273,0.68273,0.68261,0.6827,150700002.0
2007-03-13 03:07:00,0.68265,0.68274,0.68265,0.68274,192499999.0
2007-03-13 03:08:00,0.68271,0.68271,0.68266,0.68267,172799997.0
2007-03-13 03:09:00,0.68265,0.68273,0.68265,0.68265,76600000.0
2007-03-13 03:10:00,0.68272,0.68273,0.68268,0.68269,189200002.0
2007-03-13 03:11:00,0.68271,0.68271,0.68257,0.68262,124000001.0
2007-03-13 03:12:00,0.68262,0.68273,0.68262,0.6827,116699997.0
2007-03-13 03:13:00,0.68269,0.68269,0.68269,0.68269,10600000.0
2007-03-13 03:14:00,0.68267,0.6827,0.68264,0.68264,116199999.0
2007-03-13 03:15:00,0.68263,0.68265,0.68262,0.68262,131899998.0
2007-03-13 03:16:00,0.68266,0.68266,0.68258,0.68263,59900001.0
2007-03-13 03:17:00,0.6827,0.6827,0.68264,0.68268,163199997.0
2007-03-13 03:18:00,0.68269,0.68275,0.68269,0.68275,98300001.0
2007-03-13 03:19:00,0.68273,0.68273,0.68272,0.68272,58100003.0
2007-03-13 03:20:00,0.68272,0.68272,0.68268,0.68268,44899998.0
2007-03-13 03:21:00,0.68269,0.68276,0.68268,0.68275,168200002.0
2007-03-13 03:22:00,0.68275,0.68275,0.68275,0.68275,23900000.0
2007-03-13 03:23:00,0.6827,0.68277,0.6827,0.68275,78399999.0
2007-03-13 03:24:00,0.68276,0.68276,0.68274,0.68274,27500000.0
2007-03-13 03:25:00,0.68269,0.68273,0.68269,0.68273,74400002.0
2007-03-13 03:26:00,0.68273,0.68273,0.6827,0.6827,53700002.0
2007-03-13 03:27:00,0.68274,0.68277,0.68271,0.68271,118800004.0
2007-03-13 03:28:00,0.68275,0.68282,0.6827,0.68273,152400003.0
2007-03-13 03:29:00,0.68277,0.68283,0.68277,0.68281,84400000.0
2007-03-13 03:30:00,0.68282,0.68285,0.68281,0.68285,129500002.0
2007-03-13 03:31:00,0.68282,0.68285,0.6828,0.68283,104999999.0
2007-03-13 03:32:00,0.68278,0.68284,0.68278,0.68284,64799998.0
2007-03-13 03:33:00,0.68273,0.68285,0.68273,0.6828,32300000.0
2007-03-13 03:34:00,0.68276,0.68283,0.68276,0.68282,200800003.0
2007-03-13 03:35:00,0.68281,0.68282,0.68275,0.68277,112399998.0
2007-03-13 03:36:00,0.68277,0.68277,0.68276,0.68276,5600000.0
2007-03-13 03:37:00,0.68282,0.68287,0.68281,0.68283,104399999.0
2007-03-13 03:38:00,0.68283,0.68283,0.68275,0.68275,86200000.0
2007-03-13 03:39:00,0.68275,0.6828,0.68275,0.6828,47900000.0
2007-03-13 03:40:00,0.68276,0.68281,0.68267,0.68267,146800001.0
2007-03-13 03:41:00,0.68271,0.68274,0.68271,0.68274,24400000.0
2007-03-13 03:42:00,0.6827,0.68275,0.6827,0.68275,110800001.0
2007-03-13 03:43:00,0.68275,0.68275,0.68275,0.68275,36099998.0
2007-03-13 03:44:00,0.68272,0.68272,0.68272,0.68272,25500000.0
2007-03-13 03:45:00,0.68272,0.68275,0.68272,0.68275,20800000.0
2007-03-13 03:46:00,0.68275,0.68279,0.6827,0.68276,154000004.0
2007-03-13 03:47:00,0.68272,0.68272,0.68272,0.68272,38500000.0
2007-03-13 03:48:00,0.68273,0.68276,0.68269,0.68269,203799998.0
2007-03-13 03:49:00,0.68275,0.68275,0.6827,0.68273,157900002.0
2007-03-13 03:50:00,0.6827,0.68273,0.6827,0.68273,41900000.0
2007-03-13 03:51:00,0.68273,0.68275,0.68273,0.68275,41600000.0
2007-03-13 03:52:00,0.68278,0.68278,0.68275,0.68275,50299998.0
2007-03-13 03:53:00,0.68278,0.68278,0.68273,0.68273,32700000.0
2007-03-13 03:54:00,0.68277,0.68277,0.68273,0.68273,193000000.0
2007-03-13 03:55:00,0.68274,0.68274,0.6827,0.68273,105500002.0
2007-03-13 03:56:00,0.6827,0.68287,0.68257,0.68278,107800001.0
2007-03-13 03:57:00,0.68271,0.68271,0.6827,0.6827,37399998.0
2007-03-13 03:58:00,0.68264,0.68271,0.68264,0.68266,109300000.0
2007-03-13 03:59:00,0.68268,0.68272,0.68264,0.68271,79700001.0
2007-03-13 04:00:00,0.68271,0.68271,0.68267,0.68267,105000000.0
2007-03-13 04:01:00,0.6826,0.68272,0.6826,0.68272,195000002.0
2007-03-13 04:02:00,0.68271,0.68271,0.68266,0.68271,200100000.0
2007-03-13 04:03:00,0.68275,0.68275,0.68264,0.68264,142200002.0
2007-03-13 04:04:00,0.68263,0.68263,0.68258,0.68258,149699996.0
2007-03-13 04:05:00,0.68257,0.68257,0.68251,0.68251,104100003.0
2007-03-13 04:06:00,0.68251,0.68261,0.68251,0.68261,92800001.0
2007-03-13 04:07:00,0.6826,0.6826,0.68257,0.68257,106799998.0
2007-03-13 04:08:00,0.68253,0.68254,0.68246,0.68246,90300000.0
2007-03-13 04:09:00,0.68254,0.68262,0.68251,0.6826,158599996.0
2007-03-13 04:10:00,0.68265,0.68265,0.68263,0.68263,110599996.0
2007-03-13 04:11:00,0.68263,0.68263,0.68249,0.6825,108199997.0
2007-03-13 04:12:00,0.6825,0.6825,0.68246,0.68246,31900001.0
2007-03-13 04:13:00,0.68247,0.68252,0.68244,0.68244,111500003.0
2007-03-13 04:14:00,0.6824,0.6824,0.68237,0.68237,12800000.0
2007-03-13 04:15:00,0.68243,0.68249,0.68243,0.68249,62899999.0
2007-03-13 04:16:00,0.68249,0.68251,0.68243,0.68251,118300003.0
2007-03-13 04:17:00,0.68246,0.68246,0.68244,0.68244,49700000.0
2007-03-13 04:18:00,0.68241,0.6825,0.68241,0.68246,156800002.0
2007-03-13 04:19:00,0.68243,0.68244,0.68241,0.68242,175100003.0
2007-03-13 04:20:00,0.68242,0.68245,0.68242,0.68243,71199999.0
2007-03-13 04:21:00,0.68243,0.68245,0.68243,0.68245,19800000.0
2007-03-13 04:22:00,0.68246,0.68259,0.68246,0.6825,268100004.0
2007-03-13 04:23:00,0.68251,0.68266,0.68248,0.68257,192200001.0
2007-03-13 04:24:00,0.6825,0.68259,0.6825,0.68259,93500001.0
2007-03-13 04:25:00,0.68259,0.68264,0.68258,0.68258,116799999.0
2007-03-13 04:26:00,0.68257,0.68265,0.68257,0.68265,99100002.0
2007-03-13 04:27:00,0.68265,0.68265,0.68257,0.68265,64599999.0
2007-03-13 04:28:00,0.68256,0.68258,0.68252,0.68252,28800000.0
2007-03-13 04:29:00,0.68252,0.68256,0.68252,0.68255,104500001.0
2007-03-13 04:30:00,0.68259,0.68267,0.68258,0.68258,70200001.0
2007-03-13 04:31:00,0.68259,0.68261,0.68257,0.68259,187699998.0
2007-03-13 04:32:00,0.6826,0.6826,0.6825,0.6825,194500002.0
2007-03-13 04:33:00,0.68252,0.68255,0.68243,0.6825,200999999.0
2007-03-13 04:34:00,0.68248,0.68248,0.68243,0.68243,175699998.0
2007-03-13 04:35:00,0.68248,0.68251,0.68246,0.68248,100399997.0
2007-03-13 04:36:00,0.68251,0.68252,0.68244,0.68249,97299999.0
2007-03-13 04:37:00,0.68242,0.68253,0.68242,0.68253,148000001.0
2007-03-13 04:38:00,0.68251,0.68256,0.68248,0.68256,118199999.0
2007-03-13 04:39:00,0.68253,0.68255,0.68247,0.6825,208099996.0
2007-03-13 04:40:00,0.68249,0.68256,0.68247,0.68256,195400000.0
2007-03-13 04:41:00,0.68262,0.68262,0.6826,0.68262,66100000.0
2007-03-13 04:42:00,0.68265,0.68265,0.68254,0.68257,87600000.0
2007-03-13 04:43:00,0.68253,0.68262,0.68253,0.68261,127999999.0
2007-03-13 04:44:00,0.6826,0.68267,0.6826,0.68267,169199998.0
2007-03-13 04:45:00,0.6826,0.68266,0.6826,0.68261,67200002.0
2007-03-13 04:46:00,0.68258,0.68264,0.68258,0.68264,62099998.0
2007-03-13 04:47:00,0.6826,0.68265,0.6826,0.68265,146500003.0
2007-03-13 04:48:00,0.68265,0.68265,0.68262,0.68262,70099998.0
2007-03-13 04:49:00,0.68261,0.68265,0.68258,0.68265,145000004.0
2007-03-13 04:50:00,0.68267,0.68267,0.68238,0.68266,154399999.0
2007-03-13 04:51:00,0.68274,0.68276,0.68234,0.68242,57700000.0
2007-03-13 04:52:00,0.68262,0.68265,0.68262,0.68265,15800000.0
2007-03-13 04:53:00,0.68265,0.68267,0.6826,0.68265,119800000.0
2007-03-13 04:54:00,0.68264,0.68264,0.68261,0.68261,101500000.0
2007-03-13 04:55:00,0.68257,0.68262,0.68255,0.68257,102899998.0
2007-03-13 04:56:00,0.68257,0.68263,0.68257,0.68263,57199999.0
2007-03-13 04:57:00,0.68255,0.6826,0.68255,0.6826,15900000.0
2007-03-13 04:58:00,0.68254,0.68256,0.6825,0.68255,210600004.0
2007-03-13 04:59:00,0.68253,0.68255,0.68248,0.68255,187000002.0
2007-03-13 05:00:00,0.68249,0.68255,0.68249,0.68255,113000001.0
2007-03-13 05:01:00,0.68238,0.68254,0.68238,0.68246,176500005.0
2007-03-13 05:02:00,0.68258,0.68258,0.68258,0.68258,56599998.0
2007-03-13 05:03:00,0.68261,0.68261,0.68253,0.68253,120299999.0
2007-03-13 05:04:00,0.6825,0.68253,0.6825,0.68253,20500000.0
2007-03-13 05:05:00,0.68253,0.6826,0.68252,0.68257,152399997.0
2007-03-13 05:06:00,0.68259,0.68261,0.68256,0.68261,161400001.0
2007-03-13 05:07:00,0.68263,0.68265,0.68258,0.68265,141499999.0
2007-03-13 05:08:00,0.68262,0.68264,0.6826,0.6826,129199999.0
2007-03-13 05:09:00,0.6826,0.68266,0.6826,0.68266,120699998.0
2007-03-13 05:10:00,0.68255,0.68255,0.68255,0.68255,11600000.0
2007-03-13 05:11:00,0.68254,0.6826,0.68254,0.68258,153599999.0
2007-03-13 05:12:00,0.68267,0.68267,0.68263,0.68263,37500002.0
2007-03-13 05:13:00,0.68265,0.68268,0.68258,0.68262,141100001.0
2007-03-13 05:14:00,0.6826,0.6826,0.68253,0.68257,240600001.0
2007-03-13 05:15:00,0.6826,0.68261,0.6826,0.68261,12800000.0
2007-03-13 05:16:00,0.68265,0.68268,0.6826,0.68268,177200002.0
2007-03-13 05:17:00,0.68263,0.68263,0.68257,0.68257,177499998.0
2007-03-13 05:18:00,0.68248,0.68256,0.68248,0.68254,239899997.0
2007-03-13 05:19:00,0.68262,0.68263,0.68262,0.68263,21100000.0
2007-03-13 05:20:00,0.68263,0.68263,0.6826,0.6826,23900000.0
2007-03-13 05:21:00,0.68258,0.68262,0.68243,0.68243,200699994.0
2007-03-13 05:22:00,0.68258,0.68258,0.68258,0.68258,800000.0
2007-03-13 05:23:00,0.6826,0.6826,0.6826,0.6826,800000.0
2007-03-13 05:24:00,0.68259,0.68259,0.68251,0.68251,157699999.0
2007-03-13 05:25:00,0.68255,0.68255,0.68255,0.68255,49500000.0
2007-03-13 05:26:00,0.68253,0.68257,0.6825,0.6825,211500000.0
2007-03-13 05:27:00,0.68253,0.68253,0.68253,0.68253,27900000.0
2007-03-13 05:28:00,0.68253,0.68254,0.68248,0.68248,153199997.0
2007-03-13 05:29:00,0.68251,0.68254,0.6825,0.68252,48699999.0
2007-03-13 05:30:00,0.68253,0.68255,0.6825,0.6825,18600000.0
2007-03-13 05:31:00,0.68247,0.68247,0.68246,0.68246,20600000.0
2007-03-13 05:32:00,0.6824,0.68252,0.6824,0.68252,211099998.0
2007-03-13 05:33:00,0.68259,0.68264,0.68255,0.68255,193100000.0
2007-03-13 05:34:00,0.68253,0.68258,0.6825,0.6825,123299999.0
2007-03-13 05:35:00,0.68251,0.68254,0.6825,0.68254,121499997.0
2007-03-13 05:36:00,0.68246,0.68252,0.68246,0.68252,28699999.0
2007-03-13 05:37:00,0.68246,0.68253,0.68246,0.68248,146500003.0
2007-03-13 05:38:00,0.68247,0.68255,0.68246,0.68246,149100003.0
2007-03-13 05:39:00,0.68241,0.68247,0.68239,0.68245,329199991.0
2007-03-13 05:40:00,0.68248,0.6825,0.68245,0.6825,107699999.0
2007-03-13 05:41:00,0.68251,0.68258,0.68251,0.68258,130799998.0
2007-03-13 05:42:00,0.68259,0.68263,0.68258,0.68263,91700000.0
2007-03-13 05:43:00,0.68267,0.6827,0.68259,0.68259,97999999.0
2007-03-13 05:44:00,0.68258,0.6826,0.68256,0.68259,100999999.0
2007-03-13 05:45:00,0.68257,0.6826,0.68253,0.68253,61800000.0
2007-03-13 05:46:00,0.68253,0.68257,0.68253,0.68257,30400001.0
2007-03-13 05:47:00,0.6825,0.68257,0.6825,0.68255,140800001.0
2007-03-13 05:48:00,0.68251,0.68251,0.6825,0.6825,61600003.0
2007-03-13 05:49:00,0.68252,0.6826,0.6825,0.6825,111600002.0
2007-03-13 05:50:00,0.68254,0.68255,0.6825,0.68254,87400001.0
2007-03-13 05:51:00,0.68256,0.68256,0.68247,0.68253,115700001.0
2007-03-13 05:52:00,0.68253,0.68254,0.68246,0.68251,145799999.0
2007-03-13 05:53:00,0.68247,0.68248,0.68244,0.68244,57300002.0
2007-03-13 05:54:00,0.68244,0.68255,0.68244,0.68253,81299999.0
2007-03-13 05:55:00,0.68251,0.68254,0.68248,0.68248,161900000.0
2007-03-13 05:56:00,0.68248,0.68255,0.68248,0.68255,35800000.0
2007-03-13 05:57:00,0.68251,0.68257,0.68251,0.68255,72500002.0
2007-03-13 05:58:00,0.68253,0.68253,0.68244,0.68244,19899999.0
2007-03-13 05:59:00,0.68246,0.68246,0.68241,0.68243,82200000.0
2007-03-13 06:00:00,0.68245,0.68245,0.68242,0.68245,92500001.0
2007-03-13 06:01:00,0.68242,0.68242,0.68242,0.68242,36900002.0
2007-03-13 06:02:00,0.68242,0.68242,0.68242,0.68242,8000000.0
2007-03-13 06:03:00,0.68245,0.68247,0.68242,0.68242,80599999.0
2007-03-13 06:04:00,0.68242,0.68242,0.6824,0.6824,54300001.0
2007-03-13 06:05:00,0.68243,0.68245,0.68243,0.68245,38300000.0
2007-03-13 06:06:00,0.68238,0.68245,0.68235,0.68245,158399997.0
2007-03-13 06:07:00,0.68248,0.68248,0.68239,0.68245,171200004.0
2007-03-13 06:08:00,0.68246,0.68246,0.68239,0.68242,94800002.0
2007-03-13 06:09:00,0.68245,0.68246,0.68243,0.68243,110999999.0
2007-03-13 06:10:00,0.68237,0.68247,0.68237,0.68245,149899997.0
2007-03-13 06:11:00,0.68244,0.68244,0.68238,0.68243,225900008.0
2007-03-13 06:12:00,0.68242,0.68242,0.68233,0.6824,97100001.0
2007-03-13 06:13:00,0.68238,0.68245,0.68237,0.68245,79699999.0
2007-03-13 06:14:00,0.68245,0.68253,0.68238,0.68244,121300000.0
2007-03-13 06:15:00,0.68243,0.68248,0.68237,0.68237,119399999.0
2007-03-13 06:16:00,0.68242,0.68243,0.68231,0.68235,133800000.0
2007-03-13 06:17:00,0.68233,0.68236,0.68228,0.68236,170600002.0
2007-03-13 06:18:00,0.68235,0.68248,0.68232,0.68234,151600002.0
2007-03-13 06:19:00,0.68237,0.68237,0.68232,0.68233,64800002.0
2007-03-13 06:20:00,0.68232,0.68235,0.68232,0.68233,116600001.0
2007-03-13 06:21:00,0.68238,0.68242,0.68238,0.68242,5600000.0
2007-03-13 06:22:00,0.68245,0.68245,0.68245,0.68245,21500000.0
2007-03-13 06:23:00,0.68245,0.68247,0.6824,0.68242,136899998.0
2007-03-13 06:24:00,0.6824,0.6824,0.6823,0.68233,118900000.0
2007-03-13 06:25:00,0.68231,0.68238,0.68231,0.68236,108099997.0
2007-03-13 06:26:00,0.68239,0.68249,0.68239,0.68243,182299998.0
2007-03-13 06:27:00,0.68243,0.68252,0.68243,0.6825,123800001.0
2007-03-13 06:28:00,0.68251,0.68251,0.68239,0.68242,260499996.0
2007-03-13 06:29:00,0.68245,0.68245,0.68243,0.68245,202700001.0
2007-03-13 06:30:00,0.68245,0.68247,0.68242,0.68247,126400001.0
2007-03-13 06:31:00,0.68243,0.68245,0.68238,0.68241,109700001.0
2007-03-13 06:32:00,0.68245,0.68245,0.68245,0.68245,42399999.0
2007-03-13 06:33:00,0.6824,0.68241,0.68236,0.68241,84899998.0
2007-03-13 06:34:00,0.6824,0.6824,0.68238,0.68238,49599999.0
2007-03-13 06:35:00,0.68238,0.68242,0.68238,0.68242,29600001.0
2007-03-13 06:36:00,0.68242,0.68242,0.68238,0.68238,32700001.0
2007-03-13 06:37:00,0.68237,0.68238,0.6823,0.68238,126099999.0
2007-03-13 06:38:00,0.68236,0.68242,0.68236,0.68242,15100000.0
2007-03-13 06:39:00,0.68243,0.68243,0.68233,0.6824,164000002.0
2007-03-13 06:40:00,0.68244,0.68246,0.68239,0.68246,56800000.0
2007-03-13 06:41:00,0.68245,0.68245,0.68241,0.68245,93899999.0
2007-03-13 06:42:00,0.68241,0.68245,0.68241,0.68245,192300004.0
2007-03-13 06:43:00,0.68242,0.68242,0.68242,0.68242,49400001.0
2007-03-13 06:44:00,0.6824,0.68243,0.68232,0.68232,86000000.0
2007-03-13 06:45:00,0.68237,0.68237,0.68228,0.68228,62600000.0
2007-03-13 06:46:00,0.68228,0.6823,0.68221,0.68221,264599996.0
2007-03-13 06:47:00,0.68222,0.6823,0.68222,0.68229,146999999.0
2007-03-13 06:48:00,0.68225,0.68225,0.68221,0.68221,51099999.0
2007-03-13 06:49:00,0.68219,0.68229,0.68219,0.68225,58100000.0
2007-03-13 06:50:00,0.68222,0.6823,0.68218,0.68218,97299997.0
2007-03-13 06:51:00,0.68219,0.68219,0.68216,0.68216,19700000.0
2007-03-13 06:52:00,0.68222,0.68226,0.6822,0.68225,81999998.0
2007-03-13 06:53:00,0.68219,0.68225,0.68211,0.68211,134299998.0
2007-03-13 06:54:00,0.68219,0.6822,0.68219,0.6822,67099998.0
2007-03-13 06:55:00,0.68228,0.68233,0.68228,0.6823,43000000.0
2007-03-13 06:56:00,0.68231,0.68234,0.68227,0.68227,220400000.0
2007-03-13 06:57:00,0.68228,0.68235,0.68228,0.68231,113299997.0
2007-03-13 06:58:00,0.68225,0.68227,0.68215,0.68217,178200001.0
2007-03-13 06:59:00,0.68218,0.68227,0.68218,0.68227,122499997.0
2007-03-13 07:00:00,0.68228,0.68229,0.68221,0.68229,83400000.0
2007-03-13 07:01:00,0.68225,0.68226,0.68221,0.68225,130600003.0
2007-03-13 07:02:00,0.68229,0.68233,0.68224,0.68224,122299999.0
2007-03-13 07:03:00,0.68225,0.68227,0.68225,0.68227,24800001.0
2007-03-13 07:04:00,0.68223,0.68223,0.68217,0.68217,121300002.0
2007-03-13 07:05:00,0.68223,0.68231,0.68222,0.68225,163000003.0
2007-03-13 07:06:00,0.68232,0.68232,0.68229,0.68229,110300001.0
2007-03-13 07:07:00,0.68225,0.68227,0.68225,0.68227,94900001.0
2007-03-13 07:08:00,0.68227,0.6823,0.68227,0.68227,126799999.0
2007-03-13 07:09:00,0.68222,0.68225,0.68222,0.68225,54999999.0
2007-03-13 07:10:00,0.68232,0.68246,0.68232,0.68242,100000000.0
2007-03-13 07:11:00,0.68242,0.68243,0.68236,0.68237,125599998.0
2007-03-13 07:12:00,0.68231,0.68238,0.68231,0.68236,43100000.0
2007-03-13 07:13:00,0.68238,0.68245,0.68238,0.68243,51200002.0
2007-03-13 07:14:00,0.68244,0.68246,0.68234,0.68237,186400003.0
2007-03-13 07:15:00,0.68225,0.68233,0.68225,0.68233,142500004.0
2007-03-13 07:16:00,0.68239,0.68239,0.68235,0.68236,177899996.0
2007-03-13 07:17:00,0.68233,0.68242,0.68233,0.68242,115699999.0
2007-03-13 07:18:00,0.68243,0.68243,0.68235,0.68236,157899997.0
2007-03-13 07:19:00,0.68237,0.68244,0.68237,0.68243,90300001.0
2007-03-13 07:20:00,0.68242,0.68243,0.68232,0.68232,103899999.0
2007-03-13 07:21:00,0.68236,0.68238,0.68234,0.68234,86900000.0
2007-03-13 07:22:00,0.68235,0.68237,0.68235,0.68237,117299998.0
2007-03-13 07:23:00,0.68233,0.68233,0.68232,0.68232,4900000.0
2007-03-13 07:24:00,0.68234,0.68234,0.68225,0.68225,152200000.0
2007-03-13 07:25:00,0.68239,0.6824,0.68231,0.68235,279600005.0
2007-03-13 07:26:00,0.68234,0.68234,0.68229,0.68232,77200001.0
2007-03-13 07:27:00,0.68232,0.68238,0.68232,0.68233,69900000.0
2007-03-13 07:28:00,0.68237,0.68237,0.68234,0.68234,153899996.0
2007-03-13 07:29:00,0.68235,0.68235,0.68227,0.68231,75700001.0
2007-03-13 07:30:00,0.6824,0.6824,0.68217,0.68222,141700001.0
2007-03-13 07:31:00,0.68235,0.6824,0.68235,0.68235,67000002.0
2007-03-13 07:32:00,0.68233,0.68235,0.6823,0.68235,60800000.0
2007-03-13 07:33:00,0.68233,0.68233,0.68228,0.68228,51400001.0
2007-03-13 07:34:00,0.68227,0.68233,0.68219,0.68233,205800000.0
2007-03-13 07:35:00,0.68222,0.68222,0.68205,0.68206,95900000.0
2007-03-13 07:36:00,0.68232,0.68232,0.68214,0.68222,137600000.0
2007-03-13 07:37:00,0.68231,0.68235,0.68228,0.68235,231399998.0
2007-03-13 07:38:00,0.68235,0.68251,0.6823,0.68251,196399996.0
2007-03-13 07:39:00,0.68246,0.68251,0.68244,0.68244,73100002.0
2007-03-13 07:40:00,0.68248,0.68265,0.68248,0.68265,43000000.0
2007-03-13 07:41:00,0.68272,0.68281,0.68272,0.6828,212700001.0
2007-03-13 07:42:00,0.68278,0.68282,0.68277,0.6828,119199998.0
2007-03-13 07:43:00,0.68274,0.68283,0.68274,0.68281,233200000.0
2007-03-13 07:44:00,0.68275,0.68282,0.68275,0.68277,118900002.0
2007-03-13 07:45:00,0.68277,0.68283,0.68277,0.68279,127800000.0
2007-03-13 07:46:00,0.6828,0.68283,0.68279,0.68279,144500003.0
2007-03-13 07:47:00,0.68278,0.68286,0.68278,0.68285,133999999.0
2007-03-13 07:48:00,0.68284,0.6829,0.68277,0.68277,78800001.0
2007-03-13 07:49:00,0.68283,0.68283,0.68277,0.68278,100699996.0
2007-03-13 07:50:00,0.68283,0.68283,0.68276,0.6828,156800002.0
2007-03-13 07:51:00,0.68275,0.68282,0.68273,0.68273,140600003.0
2007-03-13 07:52:00,0.68273,0.68274,0.68269,0.68271,133899996.0
2007-03-13 07:53:00,0.68277,0.68277,0.68273,0.68275,97799997.0
2007-03-13 07:54:00,0.68273,0.68275,0.68266,0.68266,121200002.0
2007-03-13 07:55:00,0.68277,0.68278,0.68269,0.68269,94799999.0
2007-03-13 07:56:00,0.68266,0.68272,0.68265,0.6827,151799999.0
2007-03-13 07:57:00,0.68271,0.68271,0.6826,0.6826,69499998.0
2007-03-13 07:58:00,0.68263,0.68268,0.68256,0.6826,89100002.0
2007-03-13 07:59:00,0.68263,0.68273,0.68261,0.68273,135800004.0
2007-03-13 08:00:00,0.68265,0.68265,0.68255,0.68263,174100000.0
2007-03-13 08:01:00,0.6826,0.6826,0.68249,0.68252,139500002.0
2007-03-13 08:02:00,0.68249,0.6826,0.68249,0.6826,151300001.0
2007-03-13 08:03:00,0.68267,0.68267,0.68267,0.68267,41499998.0
2007-03-13 08:04:00,0.68263,0.68265,0.68262,0.68265,80800000.0
2007-03-13 08:05:00,0.68264,0.68271,0.6826,0.6826,166099998.0
2007-03-13 08:06:00,0.6826,0.68267,0.6826,0.68266,176899997.0
2007-03-13 08:07:00,0.68265,0.68271,0.68265,0.68265,117899998.0
2007-03-13 08:08:00,0.68265,0.68265,0.68265,0.68265,47799998.0
2007-03-13 08:09:00,0.68264,0.68268,0.68261,0.68261,149899996.0
2007-03-13 08:10:00,0.68267,0.68272,0.68266,0.68267,181399996.0
2007-03-13 08:11:00,0.68262,0.68264,0.68259,0.68259,194500003.0
2007-03-13 08:12:00,0.68264,0.68271,0.68264,0.6827,123600001.0
2007-03-13 08:13:00,0.6828,0.68281,0.68271,0.68272,105999999.0
2007-03-13 08:14:00,0.68273,0.68281,0.68273,0.68281,12900000.0
2007-03-13 08:15:00,0.68285,0.68285,0.68273,0.68273,51000000.0
2007-03-13 08:16:00,0.68273,0.68277,0.68273,0.68277,77500000.0
2007-03-13 08:17:00,0.68283,0.68285,0.68272,0.68285,98499998.0
2007-03-13 08:18:00,0.68283,0.68283,0.68282,0.68282,14000000.0
2007-03-13 08:19:00,0.6828,0.68283,0.6828,0.68283,65600000.0
2007-03-13 08:20:00,0.68282,0.68287,0.68275,0.6828,182200002.0
2007-03-13 08:21:00,0.68285,0.68285,0.68277,0.68277,20700000.0
2007-03-13 08:22:00,0.68281,0.68282,0.6828,0.6828,70400000.0
2007-03-13 08:23:00,0.68275,0.68283,0.68275,0.68281,171600001.0
2007-03-13 08:24:00,0.68278,0.68284,0.68278,0.68284,190000001.0
2007-03-13 08:25:00,0.68283,0.68291,0.68283,0.68289,121899999.0
2007-03-13 08:26:00,0.68298,0.683,0.68296,0.68296,55200000.0
2007-03-13 08:27:00,0.683,0.68304,0.68297,0.68302,182100002.0
2007-03-13 08:28:00,0.68303,0.68303,0.683,0.683,40700000.0
2007-03-13 08:29:00,0.68304,0.68305,0.68298,0.68305,113300000.0
2007-03-13 08:30:00,0.68302,0.68305,0.683,0.68305,168100000.0
2007-03-13 08:31:00,0.68299,0.683,0.68284,0.68284,222699999.0
2007-03-13 08:32:00,0.68279,0.68287,0.68273,0.68283,158000002.0
2007-03-13 08:33:00,0.68281,0.68281,0.68274,0.68277,115100000.0
2007-03-13 08:34:00,0.68275,0.68281,0.6827,0.68281,95099999.0
2007-03-13 08:35:00,0.68283,0.68283,0.68282,0.68282,39200000.0
2007-03-13 08:36:00,0.68285,0.68285,0.68275,0.68277,226799999.0
2007-03-13 08:37:00,0.68276,0.68277,0.68269,0.68276,27800000.0
2007-03-13 08:38:00,0.68273,0.68273,0.68265,0.68268,88599999.0
2007-03-13 08:39:00,0.68263,0.68274,0.68258,0.68274,158000000.0
2007-03-13 08:40:00,0.68264,0.68273,0.6826,0.68273,113200001.0
2007-03-13 08:41:00,0.6827,0.6827,0.68264,0.68264,58900000.0
2007-03-13 08:42:00,0.68261,0.68274,0.68261,0.68274,185700003.0
2007-03-13 08:43:00,0.68266,0.68266,0.6825,0.6825,87300000.0
2007-03-13 08:44:00,0.68253,0.68265,0.68253,0.68265,208200001.0
2007-03-13 08:45:00,0.68269,0.68269,0.68269,0.68269,16700000.0
2007-03-13 08:46:00,0.68271,0.68275,0.68268,0.68275,121400001.0
2007-03-13 08:47:00,0.68273,0.68275,0.68272,0.68273,217299999.0
2007-03-13 08:48:00,0.68273,0.68273,0.68264,0.68268,103600001.0
2007-03-13 08:49:00,0.68274,0.68275,0.68267,0.68273,145300003.0
2007-03-13 08:50:00,0.68273,0.68273,0.68265,0.6827,110700003.0
2007-03-13 08:51:00,0.68268,0.68272,0.68262,0.6827,90800002.0
2007-03-13 08:52:00,0.6827,0.68278,0.6827,0.68278,213799997.0
2007-03-13 08:53:00,0.68275,0.68275,0.68271,0.68271,124899996.0
2007-03-13 08:54:00,0.68271,0.68274,0.68269,0.68271,169900001.0
2007-03-13 08:55:00,0.68281,0.68282,0.68276,0.68278,190100003.0
2007-03-13 08:56:00,0.68275,0.68277,0.68272,0.68275,105100002.0
2007-03-13 08:57:00,0.68281,0.68282,0.68275,0.68277,199300000.0
2007-03-13 08:58:00,0.68278,0.68278,0.68272,0.68278,190499999.0
2007-03-13 08:59:00,0.68275,0.68281,0.68273,0.68274,86400000.0
2007-03-13 09:00:00,0.68268,0.68268,0.68258,0.68264,86300001.0
2007-03-13 09:01:00,0.68269,0.68272,0.68262,0.68268,108500002.0
2007-03-13 09:02:00,0.68271,0.68271,0.68261,0.68261,25300000.0
2007-03-13 09:03:00,0.68262,0.68265,0.68252,0.68252,139500000.0
2007-03-13 09:04:00,0.68256,0.68257,0.68241,0.68241,63100000.0
2007-03-13 09:05:00,0.68239,0.68252,0.68234,0.68252,72900000.0
2007-03-13 09:06:00,0.68255,0.68264,0.68255,0.68257,135800001.0
2007-03-13 09:07:00,0.6826,0.68273,0.6826,0.68265,158800003.0
2007-03-13 09:08:00,0.68262,0.68262,0.68249,0.68254,153300003.0
2007-03-13 09:09:00,0.6826,0.6826,0.68257,0.68257,66099998.0
2007-03-13 09:10:00,0.68251,0.68251,0.68241,0.68248,134200002.0
2007-03-13 09:11:00,0.68246,0.68246,0.68239,0.68245,277200000.0
2007-03-13 09:12:00,0.68249,0.68252,0.68247,0.68247,198599999.0
2007-03-13 09:13:00,0.68253,0.68256,0.68251,0.68255,135899998.0
2007-03-13 09:14:00,0.68249,0.68254,0.68249,0.68252,107699999.0
2007-03-13 09:15:00,0.68255,0.68258,0.68251,0.68255,234300001.0
2007-03-13 09:16:00,0.68253,0.68258,0.68253,0.68257,164799995.0
2007-03-13 09:17:00,0.68259,0.6827,0.68259,0.68267,74000000.0
2007-03-13 09:18:00,0.68267,0.68277,0.68266,0.68277,111900002.0
2007-03-13 09:19:00,0.6828,0.6828,0.68269,0.68269,157299997.0
2007-03-13 09:20:00,0.68276,0.68285,0.68275,0.68276,239199999.0
2007-03-13 09:21:00,0.68277,0.68277,0.68269,0.68272,255899999.0
2007-03-13 09:22:00,0.68268,0.6827,0.68261,0.6827,96299998.0
2007-03-13 09:23:00,0.68268,0.68268,0.6826,0.68265,160999999.0
2007-03-13 09:24:00,0.68269,0.6828,0.68269,0.68277,138199999.0
2007-03-13 09:25:00,0.68282,0.68287,0.68282,0.68285,226800002.0
2007-03-13 09:26:00,0.68287,0.68291,0.68285,0.68291,160499997.0
2007-03-13 09:27:00,0.68293,0.68302,0.68287,0.68297,90300000.0
2007-03-13 09:28:00,0.68298,0.683,0.68286,0.68287,138199997.0
2007-03-13 09:29:00,0.68292,0.68295,0.68286,0.68286,47700000.0
2007-03-13 09:30:00,0.68287,0.68288,0.68286,0.68288,155700004.0
2007-03-13 09:31:00,0.6828,0.68288,0.6828,0.68288,45299999.0
2007-03-13 09:32:00,0.68285,0.68285,0.68279,0.68284,112499999.0
2007-03-13 09:33:00,0.68281,0.68283,0.6828,0.68282,162599999.0
2007-03-13 09:34:00,0.68283,0.68291,0.68283,0.68284,148099996.0
2007-03-13 09:35:00,0.68283,0.68283,0.68274,0.68283,157199995.0
2007-03-13 09:36:00,0.68284,0.68287,0.68278,0.68278,215499995.0
2007-03-13 09:37:00,0.6828,0.6828,0.6828,0.6828,6800000.0
2007-03-13 09:38:00,0.68282,0.68282,0.68275,0.6828,224100002.0
2007-03-13 09:39:00,0.68277,0.68277,0.68277,0.68277,50200000.0
2007-03-13 09:40:00,0.6828,0.68282,0.68275,0.68278,169900000.0
2007-03-13 09:41:00,0.68278,0.68283,0.68276,0.68278,77400002.0
2007-03-13 09:42:00,0.68282,0.68282,0.68273,0.68281,238099998.0
2007-03-13 09:43:00,0.6828,0.68283,0.68275,0.68283,182599999.0
2007-03-13 09:44:00,0.68275,0.68281,0.68273,0.68281,191399999.0
2007-03-13 09:45:00,0.68281,0.68281,0.68277,0.68278,97600000.0
2007-03-13 09:46:00,0.68274,0.68274,0.68266,0.68267,39900000.0
2007-03-13 09:47:00,0.68268,0.68271,0.68267,0.6827,162799999.0
2007-03-13 09:48:00,0.68264,0.68267,0.68254,0.68254,102799999.0
2007-03-13 09:49:00,0.68252,0.68258,0.68249,0.68257,149999998.0
2007-03-13 09:50:00,0.68262,0.68267,0.6826,0.68264,50200000.0
2007-03-13 09:51:00,0.68263,0.68265,0.6826,0.68262,160300003.0
2007-03-13 09:52:00,0.68263,0.68263,0.68258,0.68262,171200002.0
2007-03-13 09:53:00,0.68263,0.68267,0.6826,0.68262,250499996.0
2007-03-13 09:54:00,0.68254,0.68266,0.68254,0.68266,75800000.0
2007-03-13 09:55:00,0.68266,0.68269,0.6826,0.68263,273700002.0
2007-03-13 09:56:00,0.68265,0.68266,0.68261,0.68265,135000001.0
2007-03-13 09:57:00,0.68267,0.68278,0.68265,0.68278,196300000.0
2007-03-13 09:58:00,0.68281,0.68287,0.68276,0.68287,99599998.0
2007-03-13 09:59:00,0.68288,0.68288,0.68281,0.68288,136399997.0
2007-03-13 10:00:00,0.68288,0.6829,0.6828,0.68285,132500002.0
2007-03-13 10:01:00,0.68268,0.68276,0.68259,0.68267,140900002.0
2007-03-13 10:02:00,0.68267,0.68271,0.68259,0.68261,106099999.0
2007-03-13 10:03:00,0.68263,0.68278,0.68263,0.68278,169499994.0
2007-03-13 10:04:00,0.68283,0.68298,0.68283,0.68292,136700000.0
2007-03-13 10:05:00,0.68285,0.6829,0.68285,0.6829,158599999.0
2007-03-13 10:06:00,0.68282,0.68287,0.68282,0.68286,70199999.0
2007-03-13 10:07:00,0.68281,0.68283,0.68273,0.68283,147900002.0
2007-03-13 10:08:00,0.68283,0.68284,0.68274,0.68274,111199998.0
2007-03-13 10:09:00,0.68271,0.68274,0.68253,0.68253,131299999.0
2007-03-13 10:10:00,0.68246,0.68246,0.68225,0.68226,168599996.0
2007-03-13 10:11:00,0.68236,0.68241,0.68233,0.68233,176399997.0
2007-03-13 10:12:00,0.68232,0.68232,0.68209,0.68209,52000000.0
2007-03-13 10:13:00,0.68212,0.68219,0.68211,0.68219,117900001.0
2007-03-13 10:14:00,0.68222,0.68244,0.68219,0.6824,254499998.0
2007-03-13 10:15:00,0.68245,0.68247,0.68238,0.68238,227000000.0
2007-03-13 10:16:00,0.68234,0.68235,0.68231,0.68235,75800002.0
2007-03-13 10:17:00,0.68232,0.68233,0.68227,0.68232,98899998.0
2007-03-13 10:18:00,0.68235,0.68238,0.68234,0.68235,154700003.0
2007-03-13 10:19:00,0.68233,0.68233,0.68227,0.68227,183899997.0
2007-03-13 10:20:00,0.68225,0.68225,0.68222,0.68224,198399999.0
2007-03-13 10:21:00,0.68222,0.68222,0.6822,0.68222,138900000.0
2007-03-13 10:22:00,0.68223,0.68228,0.68221,0.68222,96300002.0
2007-03-13 10:23:00,0.68231,0.68232,0.68218,0.68225,189099999.0
2007-03-13 10:24:00,0.68233,0.68234,0.68224,0.68224,50300001.0
2007-03-13 10:25:00,0.6822,0.68223,0.68217,0.6822,182299997.0
2007-03-13 10:26:00,0.68211,0.68221,0.68211,0.68215,91900001.0
2007-03-13 10:27:00,0.68214,0.68225,0.68213,0.68221,116399999.0
2007-03-13 10:28:00,0.68217,0.68224,0.68216,0.68224,171200003.0
2007-03-13 10:29:00,0.68224,0.6823,0.68221,0.68223,172599998.0
2007-03-13 10:30:00,0.68218,0.68218,0.68205,0.68217,134299997.0
2007-03-13 10:31:00,0.68223,0.68229,0.68223,0.68223,178200000.0
2007-03-13 10:32:00,0.68224,0.6823,0.68221,0.68222,117600002.0
2007-03-13 10:33:00,0.68222,0.68233,0.68219,0.68233,145800001.0
2007-03-13 10:34:00,0.68235,0.68235,0.6823,0.68233,117500001.0
2007-03-13 10:35:00,0.68233,0.68234,0.68223,0.68234,102700001.0
2007-03-13 10:36:00,0.68234,0.68234,0.68225,0.68227,234000005.0
2007-03-13 10:37:00,0.68224,0.68224,0.68217,0.68217,79899999.0
2007-03-13 10:38:00,0.68214,0.68223,0.68214,0.68223,84400002.0
2007-03-13 10:39:00,0.68222,0.68222,0.68214,0.68214,120700001.0
2007-03-13 10:40:00,0.68209,0.68211,0.68206,0.68207,194299998.0
2007-03-13 10:41:00,0.6821,0.6821,0.68197,0.68197,127400001.0
2007-03-13 10:42:00,0.68197,0.682,0.68187,0.68187,258599998.0
2007-03-13 10:43:00,0.68192,0.68204,0.68192,0.682,111599999.0
2007-03-13 10:44:00,0.68195,0.68201,0.68192,0.68201,76599999.0
2007-03-13 10:45:00,0.68207,0.6821,0.682,0.6821,175100004.0
2007-03-13 10:46:00,0.68205,0.68213,0.68205,0.68213,184199998.0
2007-03-13 10:47:00,0.68214,0.68218,0.68211,0.68218,126900001.0
2007-03-13 10:48:00,0.68215,0.68215,0.68214,0.68214,61800001.0
2007-03-13 10:49:00,0.68219,0.68219,0.68215,0.68215,32900001.0
2007-03-13 10:50:00,0.68211,0.68216,0.6821,0.6821,152799998.0
2007-03-13 10:51:00,0.68211,0.68211,0.6819,0.6819,111200001.0
2007-03-13 10:52:00,0.68188,0.68192,0.68188,0.6819,157899999.0
2007-03-13 10:53:00,0.68192,0.68212,0.68192,0.6821,41700000.0
2007-03-13 10:54:00,0.68214,0.68216,0.68211,0.68211,149900001.0
2007-03-13 10:55:00,0.68214,0.68224,0.68212,0.68224,161300004.0
2007-03-13 10:56:00,0.68219,0.68226,0.68216,0.68222,194199997.0
2007-03-13 10:57:00,0.68216,0.68222,0.68216,0.68217,147600003.0
2007-03-13 10:58:00,0.68222,0.68222,0.6822,0.68221,31900000.0
2007-03-13 10:59:00,0.68216,0.68226,0.68216,0.68226,150399998.0
2007-03-13 11:00:00,0.68223,0.68229,0.68217,0.68217,153699998.0
2007-03-13 11:01:00,0.68217,0.6822,0.68214,0.6822,161099999.0
2007-03-13 11:02:00,0.68221,0.68221,0.68214,0.68219,109699999.0
2007-03-13 11:03:00,0.68217,0.68217,0.68213,0.68213,50500000.0
2007-03-13 11:04:00,0.68209,0.68223,0.68209,0.68223,180800004.0
2007-03-13 11:05:00,0.68216,0.68216,0.68214,0.68214,28099999.0
2007-03-13 11:06:00,0.68225,0.68225,0.68222,0.68225,113999996.0
2007-03-13 11:07:00,0.6822,0.68221,0.68217,0.68217,113500000.0
2007-03-13 11:08:00,0.68219,0.68219,0.68199,0.68199,116300002.0
2007-03-13 11:09:00,0.68191,0.68191,0.68182,0.68182,38200000.0
2007-03-13 11:10:00,0.68182,0.68183,0.68182,0.68182,67199999.0
2007-03-13 11:11:00,0.68186,0.6819,0.68185,0.6819,53100001.0
2007-03-13 11:12:00,0.68198,0.68203,0.68196,0.68202,82499999.0
2007-03-13 11:13:00,0.68207,0.6821,0.68205,0.6821,142099999.0
2007-03-13 11:14:00,0.68209,0.68216,0.68209,0.68215,203699998.0
2007-03-13 11:15:00,0.68221,0.68221,0.68214,0.68215,213500003.0
2007-03-13 11:16:00,0.68213,0.68214,0.68204,0.68214,241499998.0
2007-03-13 11:17:00,0.68215,0.68215,0.6821,0.68213,183299995.0
2007-03-13 11:18:00,0.68215,0.68218,0.68212,0.68218,63499999.0
2007-03-13 11:19:00,0.68209,0.68213,0.68202,0.68207,225899995.0
2007-03-13 11:20:00,0.68214,0.68218,0.68205,0.68207,91999999.0
2007-03-13 11:21:00,0.68214,0.68214,0.6821,0.6821,158500000.0
2007-03-13 11:22:00,0.68211,0.68217,0.6821,0.68212,133400004.0
2007-03-13 11:23:00,0.68214,0.68214,0.68208,0.68212,200900000.0
2007-03-13 11:24:00,0.6821,0.68213,0.68205,0.6821,153299996.0
2007-03-13 11:25:00,0.68206,0.68212,0.68205,0.6821,151300003.0
2007-03-13 11:26:00,0.6821,0.68222,0.6821,0.68222,67700002.0
2007-03-13 11:27:00,0.68215,0.68223,0.68215,0.68223,197400003.0
2007-03-13 11:28:00,0.6822,0.6822,0.68205,0.68207,240200002.0
2007-03-13 11:29:00,0.68211,0.68211,0.68196,0.68196,165000002.0
2007-03-13 11:30:00,0.68176,0.68176,0.68146,0.6815,165599999.0
2007-03-13 11:31:00,0.6815,0.68162,0.6815,0.68159,150699998.0
2007-03-13 11:32:00,0.6817,0.68172,0.68165,0.68165,193399999.0
2007-03-13 11:33:00,0.68167,0.6818,0.68165,0.68175,145499998.0
2007-03-13 11:34:00,0.68178,0.6818,0.68171,0.68176,91700001.0
2007-03-13 11:35:00,0.68175,0.68175,0.68163,0.68167,54700000.0
2007-03-13 11:36:00,0.68171,0.68181,0.68171,0.68174,146300002.0
2007-03-13 11:37:00,0.6818,0.68184,0.68176,0.6818,117100001.0
2007-03-13 11:38:00,0.68176,0.68176,0.68168,0.68173,58600001.0
2007-03-13 11:39:00,0.68174,0.68177,0.68172,0.68172,180100004.0
2007-03-13 11:40:00,0.68177,0.68209,0.68177,0.68207,111099997.0
2007-03-13 11:41:00,0.68202,0.68208,0.68199,0.68206,88000001.0
2007-03-13 11:42:00,0.68215,0.68225,0.68215,0.68224,65300000.0
2007-03-13 11:43:00,0.68218,0.6822,0.68217,0.6822,81800002.0
2007-03-13 11:44:00,0.68217,0.68217,0.68216,0.68216,67100002.0
2007-03-13 11:45:00,0.68216,0.68216,0.68208,0.68216,197100001.0
2007-03-13 11:46:00,0.68213,0.68223,0.68213,0.68214,123499998.0
2007-03-13 11:47:00,0.68225,0.68228,0.68222,0.68225,78700002.0
2007-03-13 11:48:00,0.68219,0.68228,0.68219,0.68228,46600000.0
2007-03-13 11:49:00,0.68227,0.68228,0.68219,0.68228,188200001.0
2007-03-13 11:50:00,0.68216,0.68222,0.68216,0.6822,105399998.0
2007-03-13 11:51:00,0.68222,0.68235,0.68221,0.68221,198700000.0
2007-03-13 11:52:00,0.68224,0.68228,0.68224,0.68228,64800002.0
2007-03-13 11:53:00,0.68227,0.68236,0.68225,0.68236,101300000.0
2007-03-13 11:54:00,0.68228,0.6823,0.68226,0.68226,71699999.0
2007-03-13 11:55:00,0.68234,0.68234,0.68222,0.68225,179399998.0
2007-03-13 11:56:00,0.68227,0.68233,0.68227,0.68231,95300001.0
2007-03-13 11:57:00,0.68235,0.68236,0.68232,0.68233,192899996.0
2007-03-13 11:58:00,0.68238,0.68244,0.68236,0.68237,162499998.0
2007-03-13 11:59:00,0.68245,0.68267,0.68245,0.68267,174400002.0
2007-03-13 12:00:00,0.68261,0.68289,0.68261,0.68278,240700003.0
2007-03-13 12:01:00,0.68287,0.68293,0.68282,0.68282,131800003.0
2007-03-13 12:02:00,0.68285,0.68285,0.68271,0.6828,195300004.0
2007-03-13 12:03:00,0.68281,0.68281,0.68271,0.68271,108099998.0
2007-03-13 12:04:00,0.68269,0.68269,0.68268,0.68268,29500000.0
2007-03-13 12:05:00,0.6827,0.68273,0.68269,0.68271,112900002.0
2007-03-13 12:06:00,0.68277,0.68286,0.68277,0.68285,130999999.0
2007-03-13 12:07:00,0.68287,0.68287,0.68275,0.68275,116400001.0
2007-03-13 12:08:00,0.68283,0.68293,0.68282,0.68293,195399996.0
2007-03-13 12:09:00,0.68291,0.68291,0.68279,0.68285,204599994.0
2007-03-13 12:10:00,0.68288,0.68289,0.68285,0.68286,50300001.0
2007-03-13 12:11:00,0.68283,0.68291,0.6828,0.68291,230699998.0
2007-03-13 12:12:00,0.68292,0.68292,0.68287,0.68287,108200002.0
2007-03-13 12:13:00,0.68287,0.68292,0.68287,0.68292,109999998.0
2007-03-13 12:14:00,0.68293,0.68302,0.68291,0.68292,145100004.0
2007-03-13 12:15:00,0.68289,0.68289,0.68279,0.68279,27100000.0
2007-03-13 12:16:00,0.6828,0.68286,0.68275,0.68286,150500000.0
2007-03-13 12:17:00,0.6829,0.6829,0.68284,0.6829,132100000.0
2007-03-13 12:18:00,0.6829,0.68292,0.68287,0.68287,110999997.0
2007-03-13 12:19:00,0.6829,0.6829,0.68287,0.68287,50800001.0
2007-03-13 12:20:00,0.68286,0.68293,0.68286,0.68293,29500000.0
2007-03-13 12:21:00,0.68292,0.68294,0.68288,0.68292,249699997.0
2007-03-13 12:22:00,0.6829,0.6829,0.68285,0.68287,100600001.0
2007-03-13 12:23:00,0.68288,0.6829,0.68287,0.6829,240000000.0
2007-03-13 12:24:00,0.6829,0.6829,0.68284,0.68286,51999998.0
2007-03-13 12:25:00,0.68286,0.68289,0.68285,0.68289,119100002.0
2007-03-13 12:26:00,0.68284,0.68284,0.68278,0.68282,97800003.0
2007-03-13 12:27:00,0.68282,0.68284,0.68277,0.68281,215500000.0
2007-03-13 12:28:00,0.68283,0.68295,0.68283,0.68295,197499998.0
2007-03-13 12:29:00,0.68297,0.68303,0.68294,0.68303,139400001.0
2007-03-13 12:30:00,0.683,0.68319,0.68298,0.68319,295199998.0
2007-03-13 12:31:00,0.6832,0.6832,0.68304,0.68304,149199999.0
2007-03-13 12:32:00,0.68302,0.68307,0.68297,0.68299,119900001.0
2007-03-13 12:33:00,0.68307,0.68309,0.68302,0.68302,82299999.0
2007-03-13 12:34:00,0.68301,0.68304,0.68297,0.68297,293000001.0
2007-03-13 12:35:00,0.68302,0.68302,0.68291,0.68301,80400002.0
2007-03-13 12:36:00,0.68292,0.68293,0.68292,0.68293,17700000.0
2007-03-13 12:37:00,0.68301,0.68305,0.68298,0.68298,202400003.0
2007-03-13 12:38:00,0.68293,0.683,0.68289,0.68289,124100001.0
2007-03-13 12:39:00,0.68293,0.68298,0.68287,0.68298,119700001.0
2007-03-13 12:40:00,0.68292,0.68295,0.6829,0.68293,146200000.0
2007-03-13 12:41:00,0.68292,0.68293,0.68288,0.68288,218200001.0
2007-03-13 12:42:00,0.68289,0.68295,0.68288,0.68292,242999999.0
2007-03-13 12:43:00,0.68288,0.6829,0.68285,0.6829,74200001.0
2007-03-13 12:44:00,0.68286,0.68288,0.68281,0.68281,165300003.0
2007-03-13 12:45:00,0.6828,0.6828,0.68272,0.68272,123399997.0
2007-03-13 12:46:00,0.68273,0.68273,0.68266,0.68266,55600001.0
2007-03-13 12:47:00,0.68268,0.68274,0.68268,0.68274,143900002.0
2007-03-13 12:48:00,0.68274,0.68276,0.6827,0.68276,70299999.0
2007-03-13 12:49:00,0.68271,0.6828,0.68271,0.68271,169000003.0
2007-03-13 12:50:00,0.68275,0.68275,0.6827,0.6827,177800001.0
2007-03-13 12:51:00,0.68273,0.68278,0.68271,0.68275,256000001.0
2007-03-13 12:52:00,0.68277,0.68282,0.68272,0.68272,80000001.0
2007-03-13 12:53:00,0.68277,0.68277,0.68268,0.68277,189900003.0
2007-03-13 12:54:00,0.68271,0.68271,0.68261,0.68266,58600000.0
2007-03-13 12:55:00,0.6826,0.68268,0.68259,0.68263,235900004.0
2007-03-13 12:56:00,0.68262,0.68268,0.68262,0.68265,23400000.0
2007-03-13 12:57:00,0.68268,0.68268,0.68264,0.68264,25500000.0
2007-03-13 12:58:00,0.68261,0.68267,0.68261,0.68261,168399998.0
2007-03-13 12:59:00,0.68258,0.68262,0.68252,0.68252,285100001.0
2007-03-13 13:00:00,0.68241,0.68265,0.68241,0.68264,132400000.0
2007-03-13 13:01:00,0.6827,0.6828,0.68266,0.6828,104899999.0
2007-03-13 13:02:00,0.68282,0.68282,0.68273,0.6828,95500002.0
2007-03-13 13:03:00,0.68277,0.68287,0.68277,0.68285,50800001.0
2007-03-13 13:04:00,0.68284,0.68297,0.68284,0.68296,76699999.0
2007-03-13 13:05:00,0.68293,0.68295,0.68287,0.68293,271199999.0
2007-03-13 13:06:00,0.6829,0.68291,0.68281,0.68285,159699996.0
2007-03-13 13:07:00,0.68285,0.68293,0.68283,0.68285,107100000.0
2007-03-13 13:08:00,0.68291,0.68304,0.68291,0.683,165100001.0
2007-03-13 13:09:00,0.68302,0.68329,0.68299,0.68329,132600001.0
2007-03-13 13:10:00,0.68322,0.68333,0.68322,0.68333,227100003.0
2007-03-13 13:11:00,0.68334,0.68334,0.68322,0.68323,97499998.0
2007-03-13 13:12:00,0.68325,0.68325,0.68316,0.68324,216899998.0
2007-03-13 13:13:00,0.68322,0.6833,0.68322,0.68326,208999999.0
2007-03-13 13:14:00,0.68328,0.68338,0.68326,0.68338,145000002.0
2007-03-13 13:15:00,0.68333,0.68346,0.68333,0.68346,67000001.0
2007-03-13 13:16:00,0.68348,0.68351,0.68345,0.68348,104700001.0
2007-03-13 13:17:00,0.68348,0.68348,0.68326,0.6833,228900001.0
2007-03-13 13:18:00,0.6833,0.68332,0.68326,0.68327,78499999.0
2007-03-13 13:19:00,0.6833,0.68331,0.68323,0.6833,305000003.0
2007-03-13 13:20:00,0.68331,0.68337,0.68329,0.68332,234199999.0
2007-03-13 13:21:00,0.68335,0.68344,0.68335,0.68342,128599998.0
2007-03-13 13:22:00,0.68337,0.68337,0.68333,0.68333,91700001.0
2007-03-13 13:23:00,0.68328,0.68328,0.68322,0.68322,21300000.0
2007-03-13 13:24:00,0.6832,0.6832,0.68315,0.68315,95800001.0
2007-03-13 13:25:00,0.68308,0.68308,0.683,0.683,193900001.0
2007-03-13 13:26:00,0.68305,0.68309,0.68301,0.68309,76899998.0
2007-03-13 13:27:00,0.68319,0.68327,0.68317,0.68322,188799994.0
2007-03-13 13:28:00,0.68317,0.68325,0.68317,0.68319,82900000.0
2007-03-13 13:29:00,0.68322,0.68323,0.68322,0.68323,91200001.0
2007-03-13 13:30:00,0.68323,0.68323,0.68313,0.68317,168399998.0
2007-03-13 13:31:00,0.6831,0.68317,0.6831,0.68313,178499996.0
2007-03-13 13:32:00,0.68317,0.68317,0.68313,0.68317,59799998.0
2007-03-13 13:33:00,0.68317,0.68319,0.68313,0.68313,95100003.0
2007-03-13 13:34:00,0.68322,0.68334,0.68322,0.68331,93000001.0
2007-03-13 13:35:00,0.68328,0.68344,0.68328,0.68331,149799997.0
2007-03-13 13:36:00,0.68333,0.68333,0.68316,0.68324,182100000.0
2007-03-13 13:37:00,0.68323,0.68327,0.68315,0.68327,36500000.0
2007-03-13 13:38:00,0.68328,0.68331,0.68324,0.68327,144100000.0
2007-03-13 13:39:00,0.68326,0.6833,0.68318,0.68322,124400002.0
2007-03-13 13:40:00,0.68329,0.68329,0.68318,0.68327,217800001.0
2007-03-13 13:41:00,0.68327,0.68336,0.68323,0.68333,127799998.0
2007-03-13 13:42:00,0.68335,0.68335,0.68328,0.68328,174300001.0
2007-03-13 13:43:00,0.68324,0.68332,0.68324,0.6833,120300000.0
2007-03-13 13:44:00,0.68328,0.68331,0.68323,0.6833,120199999.0
2007-03-13 13:45:00,0.68333,0.68337,0.68333,0.68336,174199996.0
2007-03-13 13:46:00,0.68337,0.68337,0.68331,0.68333,126000001.0
2007-03-13 13:47:00,0.68336,0.68344,0.68336,0.68341,188100001.0
2007-03-13 13:48:00,0.68339,0.6834,0.6833,0.6834,119000003.0
2007-03-13 13:49:00,0.68345,0.68345,0.68338,0.68342,73600000.0
2007-03-13 13:50:00,0.68341,0.68349,0.68341,0.68346,269900001.0
2007-03-13 13:51:00,0.68342,0.68351,0.68341,0.6835,153100002.0
2007-03-13 13:52:00,0.68348,0.68353,0.68347,0.68347,149599997.0
2007-03-13 13:53:00,0.68357,0.68357,0.68346,0.6835,239000004.0
2007-03-13 13:54:00,0.68353,0.68353,0.68344,0.68348,60000000.0
2007-03-13 13:55:00,0.68344,0.68344,0.68339,0.68339,20000000.0
2007-03-13 13:56:00,0.68335,0.68336,0.68327,0.68327,126900001.0
2007-03-13 13:57:00,0.68325,0.68329,0.68322,0.68322,155900000.0
2007-03-13 13:58:00,0.68326,0.68331,0.68326,0.6833,69500001.0
2007-03-13 13:59:00,0.6834,0.68347,0.6834,0.68346,202600000.0
2007-03-13 14:00:00,0.68347,0.68352,0.68337,0.6834,245099997.0
2007-03-13 14:01:00,0.68336,0.68337,0.68334,0.68337,179099999.0
2007-03-13 14:02:00,0.68336,0.68338,0.68328,0.68338,93399998.0
2007-03-13 14:03:00,0.68336,0.68336,0.68327,0.68332,99300002.0
2007-03-13 14:04:00,0.68327,0.68327,0.68317,0.68317,97900000.0
2007-03-13 14:05:00,0.68315,0.68319,0.68315,0.68315,169100003.0
2007-03-13 14:06:00,0.68315,0.68315,0.68306,0.68314,227399997.0
2007-03-13 14:07:00,0.68307,0.68312,0.68301,0.68301,178600002.0
2007-03-13 14:08:00,0.68301,0.68301,0.68299,0.68299,33500000.0
2007-03-13 14:09:00,0.68291,0.68291,0.68285,0.68287,123100002.0
2007-03-13 14:10:00,0.68299,0.68302,0.68292,0.68302,177800001.0
2007-03-13 14:11:00,0.68295,0.68306,0.68295,0.68306,47999999.0
2007-03-13 14:12:00,0.68307,0.68312,0.68307,0.68308,71100001.0
2007-03-13 14:13:00,0.68318,0.68322,0.68314,0.68317,119400003.0
2007-03-13 14:14:00,0.6831,0.6831,0.68304,0.68309,91800003.0
2007-03-13 14:15:00,0.68308,0.68308,0.68307,0.68307,7200000.0
2007-03-13 14:16:00,0.68304,0.68304,0.68302,0.68302,29800000.0
2007-03-13 14:17:00,0.68304,0.68304,0.68293,0.683,94900000.0
2007-03-13 14:18:00,0.68297,0.683,0.68283,0.68283,118900001.0
2007-03-13 14:19:00,0.68285,0.6829,0.68281,0.68285,290800000.0
2007-03-13 14:20:00,0.68283,0.68286,0.68277,0.68281,165800002.0
2007-03-13 14:21:00,0.68281,0.68286,0.6828,0.68284,107800000.0
2007-03-13 14:22:00,0.68279,0.6828,0.68272,0.68274,84500002.0
2007-03-13 14:23:00,0.68277,0.6828,0.6827,0.68275,193100003.0
2007-03-13 14:24:00,0.6827,0.68277,0.68263,0.68265,245399995.0
2007-03-13 14:25:00,0.68272,0.68274,0.68268,0.68272,124900002.0
2007-03-13 14:26:00,0.68274,0.68277,0.68271,0.68275,197000000.0
2007-03-13 14:27:00,0.68278,0.68278,0.68269,0.68273,167300002.0
2007-03-13 14:28:00,0.68278,0.68299,0.68278,0.6829,120400000.0
2007-03-13 14:29:00,0.68291,0.68292,0.6827,0.6827,183699999.0
2007-03-13 14:30:00,0.68279,0.68302,0.68279,0.68293,74400000.0
2007-03-13 14:31:00,0.68301,0.68317,0.68301,0.68316,197499998.0
2007-03-13 14:32:00,0.68323,0.68327,0.68321,0.68323,211699999.0
2007-03-13 14:33:00,0.68322,0.6833,0.68322,0.68323,99199998.0
2007-03-13 14:34:00,0.68326,0.68334,0.68326,0.68334,85600003.0
2007-03-13 14:35:00,0.68335,0.68335,0.68325,0.68325,106200000.0
2007-03-13 14:36:00,0.68326,0.68326,0.68283,0.68283,141200002.0
2007-03-13 14:37:00,0.68281,0.68281,0.68273,0.68275,114299999.0
2007-03-13 14:38:00,0.6828,0.6828,0.68267,0.6828,132899995.0
2007-03-13 14:39:00,0.6828,0.68286,0.6828,0.68282,181099999.0
2007-03-13 14:40:00,0.68283,0.6829,0.68282,0.68288,234399997.0
2007-03-13 14:41:00,0.68289,0.68297,0.68285,0.68288,185999997.0
2007-03-13 14:42:00,0.68291,0.68294,0.68286,0.68294,167199999.0
2007-03-13 14:43:00,0.68298,0.68302,0.68297,0.68297,131699997.0
2007-03-13 14:44:00,0.68302,0.68309,0.68302,0.68303,143399998.0
2007-03-13 14:45:00,0.68306,0.68311,0.68301,0.68311,233199994.0
2007-03-13 14:46:00,0.6832,0.6832,0.68316,0.68318,108700002.0
2007-03-13 14:47:00,0.68327,0.68327,0.68322,0.68322,122800001.0
2007-03-13 14:48:00,0.6833,0.6833,0.68322,0.68327,225800001.0
2007-03-13 14:49:00,0.68329,0.68332,0.68323,0.68332,98200000.0
2007-03-13 14:50:00,0.68329,0.68329,0.68329,0.68329,35000000.0
2007-03-13 14:51:00,0.68319,0.68328,0.68319,0.68325,159000002.0
2007-03-13 14:52:00,0.68323,0.68328,0.68323,0.68325,68900000.0
2007-03-13 14:53:00,0.68331,0.68334,0.68326,0.68326,194599994.0
2007-03-13 14:54:00,0.68327,0.68337,0.68327,0.68337,29100000.0
2007-03-13 14:55:00,0.68345,0.68345,0.68337,0.6834,204899997.0
2007-03-13 14:56:00,0.68334,0.68345,0.68329,0.6834,62899999.0
2007-03-13 14:57:00,0.68333,0.68333,0.6832,0.6832,135200003.0
2007-03-13 14:58:00,0.68327,0.6833,0.68326,0.68328,125199998.0
2007-03-13 14:59:00,0.68327,0.68334,0.68327,0.68334,188000003.0
2007-03-13 15:00:00,0.68331,0.68334,0.68329,0.68332,129499998.0
2007-03-13 15:01:00,0.68336,0.68336,0.68326,0.68327,85400000.0
2007-03-13 15:02:00,0.68316,0.68316,0.68299,0.68299,82600001.0
2007-03-13 15:03:00,0.68295,0.68297,0.68282,0.68295,205600001.0
2007-03-13 15:04:00,0.68296,0.68316,0.68296,0.68316,184099999.0
2007-03-13 15:05:00,0.68317,0.68323,0.68315,0.68315,122700003.0
2007-03-13 15:06:00,0.68316,0.68324,0.68315,0.68321,137300000.0
2007-03-13 15:07:00,0.68325,0.68325,0.6832,0.68322,150800002.0
2007-03-13 15:08:00,0.68319,0.68324,0.68319,0.6832,185200002.0
2007-03-13 15:09:00,0.68321,0.68321,0.68315,0.68315,88399999.0
2007-03-13 15:10:00,0.68315,0.68317,0.6831,0.6831,145599999.0
2007-03-13 15:11:00,0.68313,0.68313,0.68306,0.6831,90100003.0
2007-03-13 15:12:00,0.68303,0.68303,0.68293,0.68299,73600000.0
2007-03-13 15:13:00,0.68304,0.68304,0.68295,0.68296,194499999.0
2007-03-13 15:14:00,0.68299,0.68302,0.68295,0.68295,128400000.0
2007-03-13 15:15:00,0.6829,0.6829,0.68286,0.6829,141600002.0
2007-03-13 15:16:00,0.68289,0.68293,0.68284,0.68284,202099997.0
2007-03-13 15:17:00,0.68285,0.68292,0.68282,0.68292,72200000.0
2007-03-13 15:18:00,0.68292,0.68299,0.68292,0.68297,124299999.0
2007-03-13 15:19:00,0.6829,0.68301,0.6829,0.68297,189899998.0
2007-03-13 15:20:00,0.68298,0.68302,0.68296,0.68298,147600000.0
2007-03-13 15:21:00,0.68305,0.68306,0.68294,0.68299,173699996.0
2007-03-13 15:22:00,0.68301,0.68315,0.683,0.68315,76400000.0
2007-03-13 15:23:00,0.68318,0.68344,0.68318,0.68344,86100001.0
2007-03-13 15:24:00,0.68345,0.68345,0.6834,0.68345,187199998.0
2007-03-13 15:25:00,0.68343,0.68346,0.68338,0.68342,109399999.0
2007-03-13 15:26:00,0.6834,0.6834,0.68328,0.68335,99799998.0
2007-03-13 15:27:00,0.68331,0.68339,0.68331,0.68335,159200002.0
2007-03-13 15:28:00,0.68331,0.68335,0.6833,0.68335,83900000.0
2007-03-13 15:29:00,0.68338,0.68338,0.6833,0.68332,126300001.0
2007-03-13 15:30:00,0.68332,0.68336,0.68331,0.68336,30900000.0
2007-03-13 15:31:00,0.68335,0.68335,0.6833,0.68334,110499999.0
2007-03-13 15:32:00,0.68332,0.68334,0.68332,0.68332,115100000.0
2007-03-13 15:33:00,0.68336,0.68338,0.6833,0.6833,217099998.0
2007-03-13 15:34:00,0.68329,0.68329,0.68315,0.68315,48200000.0
2007-03-13 15:35:00,0.68324,0.68325,0.6832,0.68325,102700001.0
2007-03-13 15:36:00,0.68322,0.68322,0.68314,0.6832,127500001.0
2007-03-13 15:37:00,0.68322,0.68326,0.68317,0.68317,180799997.0
2007-03-13 15:38:00,0.68316,0.68316,0.68314,0.68314,24000001.0
2007-03-13 15:39:00,0.68312,0.68313,0.68312,0.68312,35900000.0
2007-03-13 15:40:00,0.68313,0.68313,0.68303,0.6831,242400002.0
2007-03-13 15:41:00,0.68305,0.68305,0.68296,0.68299,271900006.0
2007-03-13 15:42:00,0.68296,0.68298,0.6829,0.68294,216500008.0
2007-03-13 15:43:00,0.68289,0.68294,0.68289,0.68289,154899999.0
2007-03-13 15:44:00,0.68287,0.68287,0.68286,0.68286,20600000.0
2007-03-13 15:45:00,0.68285,0.68285,0.68271,0.6828,295299998.0
2007-03-13 15:46:00,0.68278,0.68288,0.68278,0.68285,195599997.0
2007-03-13 15:47:00,0.68287,0.68292,0.68282,0.68282,95200002.0
2007-03-13 15:48:00,0.68283,0.68287,0.68279,0.68279,103799999.0
2007-03-13 15:49:00,0.68278,0.68282,0.68272,0.68272,157100001.0
2007-03-13 15:50:00,0.68279,0.68302,0.68279,0.68297,117300002.0
2007-03-13 15:51:00,0.68298,0.68307,0.68294,0.68305,117799997.0
2007-03-13 15:52:00,0.68305,0.68306,0.68296,0.68296,45300001.0
2007-03-13 15:53:00,0.68289,0.68298,0.68288,0.68298,291099997.0
2007-03-13 15:54:00,0.68298,0.683,0.68294,0.68296,148600002.0
2007-03-13 15:55:00,0.68294,0.68302,0.68294,0.68298,117200002.0
2007-03-13 15:56:00,0.68297,0.683,0.68296,0.68296,87100000.0
2007-03-13 15:57:00,0.68302,0.68304,0.683,0.68304,100200002.0
2007-03-13 15:58:00,0.68293,0.68302,0.68293,0.68302,124099999.0
2007-03-13 15:59:00,0.68296,0.68296,0.68291,0.68291,89499997.0
2007-03-13 16:00:00,0.6829,0.68303,0.6829,0.68302,100600000.0
2007-03-13 16:01:00,0.68307,0.6831,0.68296,0.68296,96500002.0
2007-03-13 16:02:00,0.68297,0.68298,0.68297,0.68298,80700001.0
2007-03-13 16:03:00,0.683,0.68304,0.6829,0.68304,171799997.0
2007-03-13 16:04:00,0.68306,0.68306,0.68295,0.68302,183300004.0
2007-03-13 16:05:00,0.68304,0.68308,0.68299,0.68302,173199999.0
2007-03-13 16:06:00,0.68305,0.68313,0.68305,0.68313,25800000.0
2007-03-13 16:07:00,0.68312,0.6832,0.68312,0.68318,111000001.0
2007-03-13 16:08:00,0.68319,0.68324,0.68316,0.68318,155399997.0
2007-03-13 16:09:00,0.6832,0.6832,0.68312,0.68319,44000000.0
2007-03-13 16:10:00,0.68316,0.68318,0.68314,0.68318,60800001.0
2007-03-13 16:11:00,0.68318,0.68323,0.68315,0.68323,114200000.0
2007-03-13 16:12:00,0.68322,0.68322,0.68316,0.68318,143400003.0
2007-03-13 16:13:00,0.68321,0.68328,0.68321,0.68328,75500000.0
2007-03-13 16:14:00,0.68325,0.68331,0.68319,0.68325,107899998.0
2007-03-13 16:15:00,0.68327,0.68332,0.68325,0.68332,110100001.0
2007-03-13 16:16:00,0.68331,0.68332,0.68331,0.68332,29500001.0
2007-03-13 16:17:00,0.6832,0.68325,0.6832,0.68325,82799999.0
2007-03-13 16:18:00,0.68319,0.68319,0.68316,0.68316,23900000.0
2007-03-13 16:19:00,0.6831,0.68316,0.68308,0.68316,117900002.0
2007-03-13 16:20:00,0.68314,0.68314,0.68307,0.68307,118099997.0
2007-03-13 16:21:00,0.68304,0.68305,0.68295,0.68295,91600001.0
2007-03-13 16:22:00,0.683,0.68301,0.6829,0.6829,135900002.0
2007-03-13 16:23:00,0.68293,0.68293,0.68286,0.68289,135099999.0
2007-03-13 16:24:00,0.6829,0.6829,0.68285,0.68287,179300000.0
2007-03-13 16:25:00,0.68287,0.68296,0.68283,0.68296,209000001.0
2007-03-13 16:26:00,0.68295,0.68297,0.68285,0.6829,149700001.0
2007-03-13 16:27:00,0.68294,0.68295,0.68287,0.68287,195700006.0
2007-03-13 16:28:00,0.68285,0.68288,0.68283,0.68283,56700001.0
2007-03-13 16:29:00,0.68277,0.68283,0.68276,0.68283,88199998.0
2007-03-13 16:30:00,0.68287,0.68287,0.68283,0.68283,19799999.0
2007-03-13 16:31:00,0.68289,0.68292,0.68285,0.68288,50800001.0
2007-03-13 16:32:00,0.68287,0.68296,0.68287,0.68296,99500000.0
2007-03-13 16:33:00,0.68301,0.68301,0.6829,0.6829,62100001.0
2007-03-13 16:34:00,0.68283,0.68283,0.68273,0.68281,109400003.0
2007-03-13 16:35:00,0.68286,0.68287,0.68279,0.68279,115800000.0
2007-03-13 16:36:00,0.68276,0.6829,0.68276,0.68286,80600003.0
2007-03-13 16:37:00,0.68285,0.68291,0.68285,0.68289,77700001.0
2007-03-13 16:38:00,0.68292,0.68292,0.68284,0.6829,179799999.0
2007-03-13 16:39:00,0.68292,0.68292,0.68286,0.68292,97400002.0
2007-03-13 16:40:00,0.68292,0.68292,0.68278,0.68288,221399996.0
2007-03-13 16:41:00,0.68285,0.68293,0.68278,0.68293,209299998.0
2007-03-13 16:42:00,0.6829,0.68302,0.68288,0.68302,165100000.0
2007-03-13 16:43:00,0.68298,0.68298,0.68295,0.68296,182399998.0
2007-03-13 16:44:00,0.6829,0.68297,0.68286,0.68295,174799997.0
2007-03-13 16:45:00,0.6829,0.68295,0.68289,0.68289,133799999.0
2007-03-13 16:46:00,0.68292,0.68298,0.6829,0.68298,177800001.0
2007-03-13 16:47:00,0.68293,0.68293,0.68287,0.68287,70800001.0
2007-03-13 16:48:00,0.68292,0.68305,0.68292,0.68294,146300003.0
2007-03-13 16:49:00,0.68292,0.68295,0.68287,0.68287,74999999.0
2007-03-13 16:50:00,0.68292,0.683,0.68292,0.68293,125000000.0
2007-03-13 16:51:00,0.68288,0.68288,0.6828,0.6828,39800001.0
2007-03-13 16:52:00,0.68283,0.68283,0.68273,0.68273,123499999.0
2007-03-13 16:53:00,0.68273,0.68273,0.68265,0.68267,115100000.0
2007-03-13 16:54:00,0.68265,0.68273,0.68265,0.68268,105400001.0
2007-03-13 16:55:00,0.68274,0.68277,0.68273,0.68273,167399996.0
2007-03-13 16:56:00,0.68275,0.68282,0.68275,0.68282,69000003.0
2007-03-13 16:57:00,0.68284,0.68284,0.68276,0.68279,168300001.0
2007-03-13 16:58:00,0.68272,0.68274,0.68267,0.68274,191599998.0
2007-03-13 16:59:00,0.68274,0.68277,0.68271,0.68272,292699994.0
2007-03-13 17:00:00,0.68272,0.68279,0.68272,0.68275,91499998.0
2007-03-13 17:01:00,0.68276,0.6828,0.68272,0.68279,187300006.0
2007-03-13 17:02:00,0.6828,0.6828,0.68277,0.68277,269000005.0
2007-03-13 17:03:00,0.68275,0.68276,0.68267,0.68267,64600001.0
2007-03-13 17:04:00,0.68272,0.6828,0.68269,0.68269,89299998.0
2007-03-13 17:05:00,0.68267,0.68278,0.68267,0.68278,252400004.0
2007-03-13 17:06:00,0.68277,0.68281,0.68276,0.68277,73700000.0
2007-03-13 17:07:00,0.68269,0.68269,0.68253,0.68256,172000004.0
2007-03-13 17:08:00,0.68246,0.68246,0.68232,0.68235,93399997.0
2007-03-13 17:09:00,0.68227,0.68235,0.68226,0.68226,219900000.0
2007-03-13 17:10:00,0.68225,0.68225,0.68217,0.68223,168999997.0
2007-03-13 17:11:00,0.68227,0.68234,0.68226,0.68234,204100002.0
2007-03-13 17:12:00,0.68233,0.68233,0.68232,0.68232,39900000.0
2007-03-13 17:13:00,0.6823,0.68231,0.68219,0.68223,165799995.0
2007-03-13 17:14:00,0.68223,0.68225,0.68218,0.68221,82999999.0
2007-03-13 17:15:00,0.68227,0.6823,0.68222,0.68223,212299996.0
2007-03-13 17:16:00,0.68227,0.68231,0.68224,0.68224,135000001.0
2007-03-13 17:17:00,0.68221,0.68226,0.68218,0.68218,133200002.0
2007-03-13 17:18:00,0.68223,0.68225,0.68218,0.68225,208199999.0
2007-03-13 17:19:00,0.68224,0.68227,0.6822,0.68221,130300001.0
2007-03-13 17:20:00,0.68228,0.68229,0.68217,0.68217,71599998.0
2007-03-13 17:21:00,0.6821,0.68216,0.68202,0.68204,263500001.0
2007-03-13 17:22:00,0.68199,0.68206,0.68199,0.68205,94199997.0
2007-03-13 17:23:00,0.68208,0.68215,0.68206,0.68206,140099999.0
2007-03-13 17:24:00,0.68211,0.68217,0.68207,0.6821,153999999.0
2007-03-13 17:25:00,0.68206,0.68212,0.68206,0.68212,31900000.0
2007-03-13 17:26:00,0.68211,0.68214,0.68208,0.6821,153299999.0
2007-03-13 17:27:00,0.68207,0.68212,0.68207,0.68207,241199997.0
2007-03-13 17:28:00,0.68207,0.68207,0.682,0.68207,141300004.0
2007-03-13 17:29:00,0.68212,0.68216,0.68212,0.68215,114400001.0
2007-03-13 17:30:00,0.68217,0.68221,0.68216,0.68217,146300005.0
2007-03-13 17:31:00,0.6822,0.68236,0.6822,0.68235,183100000.0
2007-03-13 17:32:00,0.68233,0.68243,0.68233,0.68236,88900000.0
2007-03-13 17:33:00,0.68241,0.68241,0.68239,0.68239,10400000.0
2007-03-13 17:34:00,0.6824,0.68241,0.68234,0.68234,211300004.0
2007-03-13 17:35:00,0.68236,0.68243,0.68236,0.68243,218800000.0
2007-03-13 17:36:00,0.68239,0.68242,0.68236,0.68238,209899997.0
2007-03-13 17:37:00,0.68239,0.68243,0.68239,0.68241,121000001.0
2007-03-13 17:38:00,0.68239,0.68248,0.68239,0.68243,79700001.0
2007-03-13 17:39:00,0.68246,0.68248,0.68241,0.68242,69300000.0
2007-03-13 17:40:00,0.68242,0.68248,0.68242,0.68248,89600000.0
2007-03-13 17:41:00,0.68245,0.68249,0.68241,0.68248,245400005.0
2007-03-13 17:42:00,0.68248,0.68248,0.68245,0.68245,104900001.0
2007-03-13 17:43:00,0.68253,0.68253,0.68245,0.6825,46300000.0
2007-03-13 17:44:00,0.68251,0.6826,0.6825,0.6826,107099996.0
2007-03-13 17:45:00,0.6826,0.68261,0.68255,0.68261,136300002.0
2007-03-13 17:46:00,0.68266,0.68278,0.68266,0.68275,86000001.0
2007-03-13 17:47:00,0.68275,0.68292,0.68275,0.68292,201399997.0
2007-03-13 17:48:00,0.68298,0.68298,0.68288,0.68293,85900000.0
2007-03-13 17:49:00,0.68287,0.68287,0.68273,0.6828,66400001.0
2007-03-13 17:50:00,0.6828,0.6828,0.6827,0.68276,36600000.0
2007-03-13 17:51:00,0.68276,0.68282,0.68273,0.6828,196400003.0
2007-03-13 17:52:00,0.68278,0.68278,0.68268,0.68272,215299997.0
2007-03-13 17:53:00,0.68269,0.68272,0.68268,0.68271,90799999.0
2007-03-13 17:54:00,0.68273,0.68273,0.68265,0.68273,79900001.0
2007-03-13 17:55:00,0.68272,0.68276,0.68272,0.68276,50300000.0
2007-03-13 17:56:00,0.68281,0.68289,0.68281,0.68289,29500000.0
2007-03-13 17:57:00,0.68295,0.68295,0.68295,0.68295,25500001.0
2007-03-13 17:58:00,0.68295,0.68295,0.68287,0.68287,38700000.0
2007-03-13 17:59:00,0.68291,0.68301,0.68287,0.68299,185499998.0
2007-03-13 18:00:00,0.68309,0.68326,0.68309,0.68325,218800000.0
2007-03-13 18:01:00,0.6833,0.68336,0.68328,0.68328,1156700000.0
2007-03-13 18:02:00,0.6833,0.68341,0.68329,0.68334,1600400000.0
2007-03-13 18:03:00,0.68332,0.68337,0.68322,0.68323,2036500004.0
2007-03-13 18:04:00,0.68318,0.68327,0.68317,0.68323,870900002.0
2007-03-13 18:05:00,0.68318,0.68324,0.68314,0.68318,1157699994.0
2007-03-13 18:06:00,0.68322,0.68324,0.68315,0.68318,1810900009.0
2007-03-13 18:07:00,0.6832,0.68326,0.68312,0.68321,2143300004.0
2007-03-13 18:08:00,0.6838,0.6838,0.6838,0.6838,1185800002.0
2007-03-13 18:09:00,0.68307,0.68312,0.68303,0.68312,1185800002.0
2007-03-13 18:10:00,0.6831,0.68321,0.6831,0.68312,1109499998.0
2007-03-13 18:11:00,0.6831,0.68321,0.68308,0.68321,852700003.0
2007-03-13 18:12:00,0.68321,0.68326,0.68314,0.6832,732000003.0
2007-03-13 18:13:00,0.68322,0.68333,0.6832,0.6832,1071300003.0
2007-03-13 18:14:00,0.68317,0.68324,0.68311,0.68312,1659199994.0
2007-03-13 18:16:00,0.6832,0.68324,0.68314,0.68317,1288799992.0
2007-03-13 18:17:00,0.6832,0.68331,0.6832,0.68323,559699997.0
2007-03-13 18:18:00,0.68323,0.68332,0.68323,0.68332,816799997.0
2007-03-13 18:19:00,0.68334,0.68335,0.68325,0.68329,863800000.0
2007-03-13 18:20:00,0.6833,0.6834,0.6833,0.6834,548099997.0
2007-03-13 18:21:00,0.68343,0.6835,0.68332,0.68345,870200005.0
2007-03-13 18:22:00,0.68348,0.68352,0.68343,0.6835,1069800000.0
2007-03-13 18:23:00,0.68348,0.68348,0.68333,0.68343,1147700000.0
2007-03-13 18:24:00,0.68333,0.6834,0.68329,0.68329,863299996.0
2007-03-13 18:25:00,0.68334,0.68344,0.68332,0.68342,968200006.0
2007-03-13 18:26:00,0.68345,0.68348,0.68337,0.68341,1158899990.0
2007-03-13 18:27:00,0.6834,0.68342,0.6833,0.68333,581899999.0
2007-03-13 18:28:00,0.68332,0.6834,0.68325,0.6834,510400004.0
2007-03-13 18:29:00,0.68342,0.68345,0.68332,0.6834,851100000.0
2007-03-13 18:30:00,0.6834,0.68351,0.68339,0.68351,741600005.0
2007-03-13 18:31:00,0.6835,0.68358,0.68345,0.68352,556999998.0
2007-03-13 18:32:00,0.68362,0.68377,0.68362,0.68368,570400003.0
2007-03-13 18:33:00,0.68373,0.68376,0.68365,0.68373,1180000001.0
2007-03-13 18:34:00,0.68373,0.68373,0.6836,0.6836,980300001.0
2007-03-13 18:35:00,0.6836,0.68362,0.68356,0.68358,444500003.0
2007-03-13 18:36:00,0.68353,0.68358,0.68351,0.68358,155099998.0
2007-03-13 18:37:00,0.68358,0.68363,0.68353,0.68363,400600001.0
2007-03-13 18:38:00,0.68361,0.68361,0.68349,0.68349,270200002.0
2007-03-13 18:39:00,0.68346,0.68349,0.6834,0.6834,469700001.0
2007-03-13 18:40:00,0.68339,0.68341,0.68327,0.68332,390099993.0
2007-03-13 18:41:00,0.6833,0.68333,0.68323,0.6833,569899995.0
2007-03-13 18:42:00,0.6833,0.68343,0.6833,0.68343,422700008.0
2007-03-13 18:43:00,0.6834,0.68341,0.68334,0.68338,362500000.0
2007-03-13 18:44:00,0.6834,0.68343,0.68331,0.68333,751800002.0
2007-03-13 18:45:00,0.68337,0.68339,0.68326,0.68326,251600003.0
2007-03-13 18:46:00,0.68336,0.68343,0.68336,0.68337,225700000.0
2007-03-13 18:47:00,0.68343,0.68345,0.68341,0.68345,176699998.0
2007-03-13 18:48:00,0.68343,0.68351,0.68339,0.68345,419499997.0
2007-03-13 18:49:00,0.68339,0.68345,0.68332,0.68337,177100000.0
2007-03-13 18:50:00,0.68339,0.68343,0.68336,0.68336,163599997.0
2007-03-13 18:51:00,0.68338,0.68343,0.68331,0.68339,418700005.0
2007-03-13 18:52:00,0.68343,0.68347,0.68342,0.68345,388200003.0
2007-03-13 18:53:00,0.68345,0.68352,0.68342,0.68345,742599995.0
2007-03-13 18:54:00,0.68348,0.68354,0.68346,0.68354,413599997.0
2007-03-13 18:55:00,0.68349,0.68349,0.68338,0.68342,608699997.0
2007-03-13 18:56:00,0.68346,0.68358,0.68345,0.68355,339599999.0
2007-03-13 18:57:00,0.68361,0.68363,0.68357,0.68361,237300002.0
2007-03-13 18:58:00,0.6836,0.68366,0.68355,0.68358,901100000.0
2007-03-13 18:59:00,0.68356,0.68369,0.68356,0.68365,770700005.0
2007-03-13 19:00:00,0.68365,0.6837,0.68359,0.6837,360299997.0
2007-03-13 19:01:00,0.68371,0.68375,0.68371,0.68375,189799999.0
2007-03-13 19:02:00,0.68375,0.68375,0.68366,0.68373,443100002.0
2007-03-13 19:03:00,0.68371,0.68375,0.68365,0.68367,392200006.0
2007-03-13 19:04:00,0.68371,0.68376,0.68368,0.68373,266599999.0
2007-03-13 19:05:00,0.6837,0.68377,0.68366,0.68377,634799997.0
2007-03-13 19:06:00,0.68373,0.68387,0.68372,0.68377,749800002.0
2007-03-13 19:07:00,0.68387,0.6839,0.68381,0.68382,430600002.0
2007-03-13 19:08:00,0.68385,0.68385,0.68375,0.68375,1046600002.0
2007-03-13 19:09:00,0.68375,0.68387,0.68373,0.68387,545200000.0
2007-03-13 19:10:00,0.68388,0.68388,0.6838,0.68385,444900002.0
2007-03-13 19:11:00,0.68382,0.68391,0.68377,0.68391,192299999.0
2007-03-13 19:12:00,0.68387,0.68399,0.68387,0.68398,214599999.0
2007-03-13 19:13:00,0.68399,0.68404,0.68395,0.68395,248000000.0
2007-03-13 19:14:00,0.68393,0.68396,0.68387,0.68388,208399998.0
2007-03-13 19:15:00,0.68386,0.68389,0.68379,0.68382,526800003.0
2007-03-13 19:16:00,0.68385,0.68385,0.68385,0.68385,117700000.0
2007-03-13 19:17:00,0.68385,0.68385,0.68385,0.68385,441400007.0
2007-03-13 19:18:00,0.68383,0.68392,0.68383,0.68392,253499996.0
2007-03-13 19:19:00,0.68389,0.68391,0.68385,0.6839,455300002.0
2007-03-13 19:20:00,0.68386,0.68386,0.6838,0.68382,320700001.0
2007-03-13 19:21:00,0.68383,0.68392,0.68382,0.68392,279500001.0
2007-03-13 19:22:00,0.68395,0.68396,0.68389,0.68394,315999998.0
2007-03-13 19:23:00,0.68389,0.68389,0.68372,0.68377,366599998.0
2007-03-13 19:24:00,0.68375,0.68375,0.6837,0.6837,146999999.0
2007-03-13 19:25:00,0.68365,0.68365,0.68356,0.68362,195599997.0
2007-03-13 19:26:00,0.68361,0.68361,0.68351,0.68352,514300005.0
2007-03-13 19:27:00,0.68352,0.68355,0.6835,0.68355,892500009.0
2007-03-13 19:28:00,0.68352,0.68358,0.68352,0.68358,253899999.0
2007-03-13 19:29:00,0.68355,0.6836,0.68352,0.6836,418799996.0
2007-03-13 19:30:00,0.68357,0.6836,0.68351,0.6836,619300002.0
2007-03-13 19:31:00,0.68361,0.68366,0.68357,0.68365,698800000.0
2007-03-13 19:32:00,0.68367,0.68372,0.68363,0.68372,353100001.0
2007-03-13 19:33:00,0.68368,0.68368,0.68361,0.68363,238899999.0
2007-03-13 19:34:00,0.68363,0.68365,0.68361,0.68365,432300001.0
2007-03-13 19:35:00,0.68365,0.68368,0.68362,0.68365,481800000.0
2007-03-13 19:36:00,0.68366,0.68366,0.68356,0.6836,665699995.0
2007-03-13 19:37:00,0.6836,0.68365,0.68359,0.6836,364700001.0
2007-03-13 19:38:00,0.68359,0.68359,0.68352,0.68356,285500003.0
2007-03-13 19:39:00,0.68354,0.68361,0.68351,0.68356,948699998.0
2007-03-13 19:40:00,0.68352,0.68371,0.68345,0.68352,792099996.0
2007-03-13 19:41:00,0.68351,0.68354,0.68342,0.68354,558499995.0
2007-03-13 19:42:00,0.6836,0.68373,0.68355,0.68371,306900001.0
2007-03-13 19:43:00,0.68369,0.68373,0.68368,0.68373,151499999.0
2007-03-13 19:44:00,0.68373,0.68373,0.68365,0.68367,255600000.0
2007-03-13 19:45:00,0.6837,0.68376,0.6837,0.68372,309199996.0
2007-03-13 19:46:00,0.6837,0.68375,0.6837,0.68371,126100000.0
2007-03-13 19:47:00,0.6836,0.68367,0.6836,0.68367,142300000.0
2007-03-13 19:48:00,0.68367,0.68371,0.68366,0.6837,129400000.0
2007-03-13 19:49:00,0.68366,0.6837,0.68362,0.6837,273800001.0
2007-03-13 19:50:00,0.6837,0.68373,0.68362,0.68373,333200003.0
2007-03-13 19:51:00,0.68373,0.68374,0.68367,0.6837,434199999.0
2007-03-13 19:52:00,0.68368,0.68375,0.68362,0.68362,246600000.0
2007-03-13 19:53:00,0.68368,0.68372,0.68365,0.68372,159699998.0
2007-03-13 19:54:00,0.68377,0.68383,0.68373,0.68383,104900002.0
2007-03-13 19:55:00,0.6838,0.68382,0.6838,0.68381,78999998.0
2007-03-13 19:56:00,0.68378,0.68378,0.68373,0.68375,131700004.0
2007-03-13 19:57:00,0.68375,0.68375,0.68366,0.68373,603700003.0
2007-03-13 19:58:00,0.68373,0.68375,0.68372,0.68372,170700003.0
2007-03-13 19:59:00,0.68371,0.68371,0.68359,0.68359,665600004.0
2007-03-13 20:00:00,0.68365,0.68372,0.68365,0.68367,144099996.0
2007-03-13 20:01:00,0.68368,0.68372,0.68367,0.68371,318800003.0
2007-03-13 20:02:00,0.68371,0.68371,0.68365,0.68366,94400000.0
2007-03-13 20:03:00,0.68372,0.68378,0.68372,0.68375,179900001.0
2007-03-13 20:04:00,0.68375,0.68377,0.68372,0.68372,196599998.0
2007-03-13 20:05:00,0.68372,0.68375,0.68369,0.68374,185400002.0
2007-03-13 20:06:00,0.68371,0.68381,0.68371,0.68381,145900002.0
2007-03-13 20:07:00,0.68378,0.6838,0.68376,0.6838,216299997.0
2007-03-13 20:08:00,0.68381,0.68388,0.68381,0.68388,673499995.0
2007-03-13 20:09:00,0.68388,0.68389,0.68382,0.68386,199100000.0
2007-03-13 20:10:00,0.68385,0.68394,0.68385,0.68393,114600003.0
2007-03-13 20:11:00,0.68394,0.68406,0.68394,0.68404,343300007.0
2007-03-13 20:12:00,0.68407,0.68415,0.68404,0.6841,1011900000.0
2007-03-13 20:13:00,0.68408,0.68412,0.68402,0.68412,366299995.0
2007-03-13 20:14:00,0.68412,0.68412,0.6839,0.6839,318500004.0
2007-03-13 20:15:00,0.6839,0.68392,0.68384,0.6839,676100008.0
2007-03-13 20:16:00,0.68392,0.68399,0.68387,0.68393,544900002.0
2007-03-13 20:17:00,0.68393,0.68395,0.6839,0.68393,106200001.0
2007-03-13 20:18:00,0.68395,0.68395,0.68392,0.68392,227700001.0
2007-03-13 20:19:00,0.68391,0.68391,0.6838,0.6838,572399999.0
2007-03-13 20:20:00,0.68382,0.68384,0.68375,0.68375,485999997.0
2007-03-13 20:21:00,0.6837,0.6838,0.6837,0.68373,253900001.0
2007-03-13 20:22:00,0.68376,0.68381,0.68375,0.68377,101899998.0
2007-03-13 20:23:00,0.68376,0.6838,0.68376,0.68376,540599998.0
2007-03-13 20:24:00,0.6837,0.68375,0.6837,0.6837,335900001.0
2007-03-13 20:25:00,0.68372,0.68376,0.68365,0.68365,476300002.0
2007-03-13 20:26:00,0.68369,0.68378,0.68368,0.68378,917200002.0
2007-03-13 20:27:00,0.68378,0.68383,0.68373,0.6838,429399997.0
2007-03-13 20:28:00,0.68385,0.68391,0.68383,0.68385,612599995.0
2007-03-13 20:29:00,0.68383,0.68388,0.68376,0.68382,663300002.0
2007-03-13 20:30:00,0.68383,0.6839,0.68378,0.68382,1638500004.0
2007-03-13 20:31:00,0.68379,0.68384,0.68372,0.68375,1031100003.0
2007-03-13 20:32:00,0.68378,0.68387,0.68377,0.68381,1705799993.0
2007-03-13 20:33:00,0.68381,0.68387,0.68381,0.68384,273999998.0
2007-03-13 20:34:00,0.68384,0.68391,0.68384,0.68387,427600006.0
2007-03-13 20:35:00,0.68388,0.68388,0.68378,0.68385,268499997.0
2007-03-13 20:36:00,0.68383,0.68386,0.68381,0.68386,208700000.0
2007-03-13 20:37:00,0.68387,0.68392,0.68385,0.68388,704499999.0
2007-03-13 20:38:00,0.68384,0.68392,0.6838,0.68381,796600004.0
2007-03-13 20:39:00,0.68385,0.68392,0.68383,0.68388,445999996.0
2007-03-13 20:40:00,0.6839,0.68394,0.68384,0.68384,478599995.0
2007-03-13 20:41:00,0.68384,0.68392,0.68382,0.68382,378500008.0
2007-03-13 20:42:00,0.68383,0.68387,0.68382,0.68385,204699998.0
2007-03-13 20:43:00,0.68388,0.68397,0.68385,0.68385,461399997.0
2007-03-13 20:44:00,0.68392,0.68407,0.68392,0.68396,1025699994.0
2007-03-13 20:45:00,0.68393,0.68393,0.68371,0.68377,550500000.0
2007-03-13 20:46:00,0.68379,0.68383,0.68374,0.68374,208400003.0
2007-03-13 20:47:00,0.68371,0.68377,0.68367,0.68372,593400007.0
2007-03-13 20:48:00,0.6837,0.6838,0.68369,0.6837,633299996.0
2007-03-13 20:49:00,0.68371,0.68375,0.68367,0.68367,201100005.0
2007-03-13 20:50:00,0.68371,0.68373,0.68361,0.68371,1295499991.0
2007-03-13 20:51:00,0.68368,0.6837,0.6836,0.6836,388300000.0
2007-03-13 20:52:00,0.6836,0.68366,0.68357,0.68357,512299993.0
2007-03-13 20:53:00,0.6836,0.68366,0.68356,0.68357,1066200006.0
2007-03-13 20:54:00,0.68365,0.68365,0.68357,0.68365,656900001.0
2007-03-13 20:55:00,0.68365,0.68365,0.6836,0.68363,388099996.0
2007-03-13 20:56:00,0.68361,0.68364,0.68351,0.68355,1076300007.0
2007-03-13 20:57:00,0.6835,0.68358,0.68348,0.68355,1064099992.0
2007-03-13 20:58:00,0.6835,0.6836,0.6835,0.68352,698900002.0
2007-03-13 20:59:00,0.68351,0.68358,0.68347,0.68347,1799599990.0
2007-03-13 21:00:00,0.68353,0.68353,0.68339,0.68352,1572599992.0
2007-03-13 21:01:00,0.68355,0.68358,0.6835,0.68355,1188100003.0
2007-03-13 21:02:00,0.68353,0.68353,0.6834,0.68349,337800005.0
2007-03-13 21:03:00,0.68352,0.68356,0.68348,0.68348,802900000.0
2007-03-13 21:04:00,0.68349,0.68355,0.68348,0.68352,465199999.0
2007-03-13 21:05:00,0.6835,0.68354,0.68346,0.6835,617100001.0
2007-03-13 21:06:00,0.68346,0.68352,0.68344,0.6835,727799997.0
2007-03-13 21:07:00,0.68352,0.68354,0.68348,0.68349,222200001.0
2007-03-13 21:08:00,0.68345,0.6835,0.68341,0.68344,93399998.0
2007-03-13 21:09:00,0.68344,0.68347,0.68339,0.68344,353000002.0
2007-03-13 21:10:00,0.68342,0.68348,0.68341,0.68348,124499997.0
2007-03-13 21:11:00,0.68349,0.68349,0.68346,0.68349,197000000.0
2007-03-13 21:12:00,0.68346,0.68352,0.68345,0.68352,172599998.0
2007-03-13 21:13:00,0.68353,0.68361,0.68353,0.6836,258900000.0
2007-03-13 21:14:00,0.68365,0.6837,0.6836,0.68363,623999997.0
2007-03-13 21:15:00,0.68365,0.68365,0.6836,0.68365,402599998.0
2007-03-13 21:16:00,0.68361,0.68361,0.6835,0.68358,418800002.0
2007-03-13 21:17:00,0.68355,0.68357,0.68346,0.6835,174900001.0
2007-03-13 21:18:00,0.68345,0.6835,0.68344,0.6835,119600002.0
2007-03-13 21:19:00,0.68348,0.68352,0.68342,0.68348,487400000.0
2007-03-13 21:20:00,0.68353,0.68353,0.68342,0.6835,1256799995.0
2007-03-13 21:21:00,0.68352,0.68352,0.68345,0.68345,416699998.0
2007-03-13 21:22:00,0.6835,0.68356,0.68348,0.68356,594400003.0
2007-03-13 21:23:00,0.68355,0.68355,0.68352,0.68352,53600003.0
2007-03-13 21:24:00,0.68355,0.68355,0.6835,0.6835,247599998.0
2007-03-13 21:25:00,0.68354,0.68364,0.68353,0.68362,262599993.0
2007-03-13 21:26:00,0.68364,0.68364,0.68357,0.68357,32700000.0
2007-03-13 21:27:00,0.68361,0.68364,0.6836,0.68361,169999999.0
2007-03-13 21:28:00,0.68361,0.68365,0.68358,0.68363,239100002.0
2007-03-13 21:29:00,0.68363,0.68363,0.68362,0.68362,68800002.0
2007-03-13 21:30:00,0.6836,0.68361,0.68358,0.68359,125900000.0
2007-03-13 21:31:00,0.68359,0.68364,0.68357,0.68363,179000001.0
2007-03-13 21:32:00,0.68363,0.68364,0.68357,0.6836,777500008.0
2007-03-13 21:33:00,0.68361,0.68369,0.68361,0.68362,554599996.0
2007-03-13 21:34:00,0.68362,0.68363,0.68354,0.68354,538999997.0
2007-03-13 21:35:00,0.68356,0.68361,0.68352,0.68361,305599996.0
2007-03-13 21:36:00,0.68358,0.68359,0.68349,0.68356,84200002.0
2007-03-13 21:37:00,0.68364,0.68364,0.68358,0.6836,308399995.0
2007-03-13 21:38:00,0.68356,0.68359,0.68353,0.68359,91799999.0
2007-03-13 21:39:00,0.68352,0.68352,0.68347,0.68352,213899998.0
2007-03-13 21:40:00,0.68345,0.68353,0.68345,0.68347,273100007.0
2007-03-13 21:41:00,0.68346,0.68348,0.68342,0.68348,95500002.0
2007-03-13 21:42:00,0.68349,0.68349,0.68343,0.68346,164200004.0
2007-03-13 21:43:00,0.68345,0.68355,0.68343,0.68351,341400001.0
2007-03-13 21:44:00,0.68351,0.68352,0.68347,0.68347,463000002.0
2007-03-13 21:45:00,0.68346,0.68349,0.68346,0.68349,64799999.0
2007-03-13 21:46:00,0.68347,0.6835,0.68346,0.6835,611999996.0
2007-03-13 21:47:00,0.68351,0.68359,0.68351,0.68355,153899997.0
2007-03-13 21:48:00,0.68353,0.68362,0.68353,0.68361,190599999.0
2007-03-13 21:49:00,0.68361,0.68363,0.68359,0.68361,259699997.0
2007-03-13 21:50:00,0.6836,0.68366,0.6836,0.68365,90099998.0
2007-03-13 21:51:00,0.68365,0.68365,0.68358,0.68361,322499996.0
2007-03-13 21:52:00,0.68358,0.68367,0.68358,0.68365,158799997.0
2007-03-13 21:53:00,0.68363,0.68363,0.6836,0.68361,147200002.0
2007-03-13 21:54:00,0.68358,0.68361,0.68354,0.68358,409400003.0
2007-03-13 21:55:00,0.68358,0.68364,0.68355,0.68355,189500000.0
2007-03-13 21:56:00,0.68356,0.68356,0.68349,0.6835,142800000.0
2007-03-13 21:57:00,0.68352,0.68353,0.68346,0.68351,266500002.0
2007-03-13 21:58:00,0.68352,0.68359,0.68352,0.68359,39500001.0
2007-03-13 21:59:00,0.6836,0.68361,0.68353,0.68358,391200002.0
2007-03-13 22:00:00,0.68357,0.68358,0.68349,0.68353,177599998.0
2007-03-13 22:01:00,0.68356,0.68363,0.68355,0.68357,295899999.0
2007-03-13 22:02:00,0.68355,0.6836,0.6835,0.6835,487199996.0
2007-03-13 22:03:00,0.68351,0.68356,0.68351,0.68356,352400001.0
2007-03-13 22:04:00,0.68356,0.68357,0.68347,0.68353,227099999.0
2007-03-13 22:05:00,0.6835,0.68352,0.68349,0.68349,167300000.0
2007-03-13 22:06:00,0.68352,0.68357,0.6835,0.68357,225400005.0
2007-03-13 22:07:00,0.68355,0.68358,0.68355,0.68357,51200000.0
2007-03-13 22:08:00,0.68355,0.68368,0.68354,0.68364,272100000.0
2007-03-13 22:09:00,0.68367,0.68376,0.68364,0.68376,270099999.0
2007-03-13 22:10:00,0.68372,0.68378,0.6837,0.68373,73499998.0
2007-03-13 22:11:00,0.68375,0.68377,0.68371,0.68374,158099998.0
2007-03-13 22:12:00,0.68372,0.68376,0.68365,0.68372,390100003.0
2007-03-13 22:13:00,0.68374,0.68378,0.68371,0.68371,101200000.0
2007-03-13 22:14:00,0.68373,0.68376,0.6837,0.68375,151200003.0
2007-03-13 22:15:00,0.6838,0.68384,0.68374,0.68381,721300005.0
2007-03-13 22:16:00,0.6838,0.68383,0.68376,0.68377,504899997.0
2007-03-13 22:17:00,0.68378,0.6838,0.68376,0.6838,89200002.0
2007-03-13 22:18:00,0.6838,0.6838,0.6838,0.6838,92600002.0
2007-03-13 22:19:00,0.6838,0.68381,0.68374,0.68374,117999999.0
2007-03-13 22:20:00,0.68371,0.68376,0.68368,0.68373,137499997.0
2007-03-13 22:21:00,0.68373,0.68381,0.68373,0.68381,297800000.0
2007-03-13 22:22:00,0.68375,0.68375,0.68366,0.6837,458900006.0
2007-03-13 22:23:00,0.68369,0.68384,0.68369,0.68372,465200003.0
2007-03-13 22:24:00,0.68375,0.6838,0.68372,0.68377,289200001.0
2007-03-13 22:25:00,0.68375,0.68383,0.68375,0.6838,275999999.0
2007-03-13 22:26:00,0.68377,0.68383,0.68372,0.68377,226200004.0
2007-03-13 22:27:00,0.68379,0.6838,0.68373,0.6838,177900003.0
2007-03-13 22:28:00,0.68377,0.6838,0.68375,0.68375,278499997.0
2007-03-13 22:29:00,0.68378,0.68378,0.68369,0.6837,264499998.0
2007-03-13 22:30:00,0.68369,0.68378,0.68369,0.68372,169099999.0
2007-03-13 22:31:00,0.68376,0.68379,0.68376,0.68376,91500002.0
2007-03-13 22:32:00,0.68376,0.68376,0.6837,0.6837,331699998.0
2007-03-13 22:33:00,0.68371,0.68376,0.68371,0.68376,306000004.0
2007-03-13 22:34:00,0.68373,0.68373,0.68354,0.68365,316800004.0
2007-03-13 22:35:00,0.68367,0.68368,0.68359,0.68368,253400000.0
2007-03-13 22:36:00,0.68373,0.68387,0.68373,0.68387,120299998.0
2007-03-13 22:37:00,0.68381,0.68387,0.68375,0.68375,279300000.0
2007-03-13 22:38:00,0.68381,0.68388,0.68381,0.68388,62200002.0
2007-03-13 22:39:00,0.68392,0.68393,0.6839,0.68392,232400000.0
2007-03-13 22:40:00,0.68391,0.68405,0.68388,0.68393,458699997.0
2007-03-13 22:41:00,0.68388,0.68398,0.68382,0.68398,167899998.0
2007-03-13 22:42:00,0.68392,0.68397,0.68388,0.68388,329099998.0
2007-03-13 22:43:00,0.68389,0.6839,0.68389,0.6839,83099998.0
2007-03-13 22:44:00,0.68395,0.68395,0.68392,0.68395,218900000.0
2007-03-13 22:45:00,0.68399,0.68399,0.68392,0.68392,228300003.0
2007-03-13 22:46:00,0.68392,0.68399,0.68392,0.68398,147199999.0
2007-03-13 22:47:00,0.68408,0.68417,0.68405,0.68405,163700002.0
2007-03-13 22:48:00,0.68408,0.68419,0.68408,0.68408,325000000.0
2007-03-13 22:49:00,0.6842,0.68425,0.68415,0.68415,171399999.0
2007-03-13 22:50:00,0.68427,0.68427,0.68407,0.68407,134899998.0
2007-03-13 22:51:00,0.68423,0.68434,0.68423,0.68434,165299999.0
2007-03-13 22:52:00,0.68431,0.68434,0.6842,0.6842,157800000.0
2007-03-13 22:53:00,0.68417,0.68423,0.68413,0.68415,114099998.0
2007-03-13 22:54:00,0.68412,0.68421,0.68411,0.68417,149099999.0
2007-03-13 22:55:00,0.68416,0.68418,0.68413,0.68418,102500000.0
2007-03-13 22:56:00,0.68422,0.68422,0.68415,0.68415,82400000.0
2007-03-13 22:57:00,0.68418,0.68418,0.68397,0.68407,198699999.0
2007-03-13 22:58:00,0.68402,0.68403,0.68389,0.68392,272900004.0
2007-03-13 22:59:00,0.68388,0.68393,0.68376,0.68387,374299993.0
2007-03-13 23:00:00,0.68358,0.68385,0.68358,0.68384,220900001.0
2007-03-13 23:01:00,0.68386,0.68386,0.68381,0.68381,16000000.0
2007-03-13 23:02:00,0.68375,0.6838,0.68373,0.68374,299100000.0
2007-03-13 23:03:00,0.68378,0.68384,0.68378,0.68381,102900001.0
2007-03-13 23:04:00,0.68383,0.68388,0.68381,0.68382,90499996.0
2007-03-13 23:05:00,0.68376,0.68383,0.68374,0.68383,110600000.0
2007-03-13 23:06:00,0.6838,0.68383,0.68377,0.68383,164499997.0
2007-03-13 23:07:00,0.68369,0.68386,0.68369,0.68376,163000003.0
2007-03-13 23:08:00,0.68368,0.68383,0.68368,0.68383,141900001.0
2007-03-13 23:09:00,0.68385,0.68388,0.68381,0.68388,273499997.0
2007-03-13 23:10:00,0.68385,0.68385,0.68381,0.68385,122699999.0
2007-03-13 23:11:00,0.6839,0.68394,0.68385,0.68387,187799999.0
2007-03-13 23:12:00,0.68387,0.68392,0.68385,0.6839,124600003.0
2007-03-13 23:13:00,0.68382,0.68388,0.68382,0.68388,96300002.0
2007-03-13 23:14:00,0.6839,0.6839,0.68382,0.68386,153200001.0
2007-03-13 23:15:00,0.68391,0.68403,0.68391,0.68403,78500000.0
2007-03-13 23:16:00,0.68408,0.68414,0.68406,0.68406,212800000.0
2007-03-13 23:17:00,0.68408,0.68422,0.68408,0.6842,163700003.0
2007-03-13 23:18:00,0.68418,0.68426,0.68417,0.68417,123400000.0
2007-03-13 23:19:00,0.68428,0.6843,0.68421,0.68423,160900001.0
2007-03-13 23:20:00,0.68422,0.68429,0.68422,0.68425,210199997.0
2007-03-13 23:21:00,0.68423,0.68434,0.68423,0.68433,118100002.0
2007-03-13 23:22:00,0.68433,0.68437,0.68432,0.68437,197699999.0
2007-03-13 23:23:00,0.68436,0.68436,0.68427,0.68431,173899998.0
2007-03-13 23:24:00,0.68438,0.68438,0.68432,0.68432,30200000.0
2007-03-13 23:25:00,0.68429,0.68436,0.68426,0.68435,241799996.0
2007-03-13 23:26:00,0.6843,0.68434,0.68427,0.68434,168500000.0
2007-03-13 23:27:00,0.68431,0.68431,0.68426,0.6843,129800001.0
2007-03-13 23:28:00,0.68435,0.68435,0.68428,0.68428,24299999.0
2007-03-13 23:29:00,0.68431,0.68435,0.68424,0.68428,69499998.0
2007-03-13 23:30:00,0.68433,0.68437,0.6843,0.68433,147300003.0
2007-03-13 23:31:00,0.68433,0.68435,0.68426,0.68434,144100002.0
2007-03-13 23:32:00,0.68439,0.68442,0.68439,0.6844,151900002.0
2007-03-13 23:33:00,0.6844,0.6844,0.68427,0.68437,245799998.0
2007-03-13 23:34:00,0.68434,0.68434,0.68428,0.68428,118700003.0
2007-03-13 23:35:00,0.68429,0.6843,0.68423,0.68426,148400001.0
2007-03-13 23:36:00,0.68423,0.68425,0.68423,0.68424,50200001.0
2007-03-13 23:37:00,0.68432,0.68433,0.68423,0.68433,109399998.0
2007-03-13 23:38:00,0.68422,0.68427,0.68419,0.68425,142899997.0
2007-03-13 23:39:00,0.68435,0.68435,0.6843,0.6843,85400001.0
2007-03-13 23:40:00,0.68431,0.68434,0.68425,0.68425,196099997.0
2007-03-13 23:41:00,0.68426,0.68437,0.68426,0.68433,97000001.0
2007-03-13 23:42:00,0.6844,0.6844,0.68428,0.68435,136400001.0
2007-03-13 23:43:00,0.68435,0.68435,0.6843,0.68432,110299999.0
2007-03-13 23:44:00,0.68431,0.68431,0.68424,0.68424,46100000.0
2007-03-13 23:45:00,0.68423,0.68435,0.68422,0.68426,127400003.0
2007-03-13 23:46:00,0.68424,0.68431,0.68419,0.68419,243799997.0
2007-03-13 23:47:00,0.68422,0.68422,0.68421,0.68421,48600000.0
2007-03-13 23:48:00,0.68423,0.68423,0.68414,0.68414,94899999.0
2007-03-13 23:49:00,0.68414,0.68419,0.68414,0.68419,60599998.0
2007-03-13 23:50:00,0.68418,0.68419,0.68415,0.68415,65300000.0
2007-03-13 23:51:00,0.68414,0.68421,0.68414,0.68421,19099999.0
2007-03-13 23:52:00,0.68421,0.68421,0.68406,0.68418,182600004.0
2007-03-13 23:53:00,0.68417,0.68423,0.68417,0.68417,124600000.0
2007-03-13 23:54:00,0.6842,0.6842,0.6841,0.6841,113800003.0
2007-03-13 23:55:00,0.68417,0.68419,0.68412,0.68415,77500000.0
2007-03-13 23:56:00,0.68412,0.68412,0.68405,0.6841,219000003.0
2007-03-13 23:57:00,0.68417,0.6842,0.68415,0.68417,262900001.0
2007-03-13 23:58:00,0.68423,0.68424,0.68394,0.68419,193999998.0
2007-03-13 23:59:00,0.68423,0.68428,0.68423,0.68426,119800003.0
2007-03-14 00:00:00,0.68429,0.6843,0.68417,0.68419,113299999.0
2007-03-14 00:01:00,0.68423,0.68435,0.68422,0.68435,90099998.0
2007-03-14 00:02:00,0.68436,0.68436,0.68432,0.68433,227999996.0
2007-03-14 00:03:00,0.68433,0.68433,0.68432,0.68432,46600001.0
2007-03-14 00:04:00,0.68428,0.68432,0.68418,0.6842,307099997.0
2007-03-14 00:05:00,0.68421,0.68425,0.68418,0.68425,174799994.0
2007-03-14 00:06:00,0.68423,0.68427,0.68422,0.68425,144600002.0
2007-03-14 00:07:00,0.68422,0.68432,0.68421,0.68428,134899999.0
2007-03-14 00:08:00,0.68433,0.68436,0.68424,0.68424,155000000.0
2007-03-14 00:09:00,0.68427,0.68433,0.68427,0.68428,234499997.0
2007-03-14 00:10:00,0.68432,0.68435,0.6843,0.6843,143900000.0
2007-03-14 00:11:00,0.68433,0.68433,0.68422,0.68432,212100003.0
2007-03-14 00:12:00,0.68427,0.68433,0.68427,0.68433,75099997.0
2007-03-14 00:13:00,0.68431,0.68434,0.68427,0.68431,175599998.0
2007-03-14 00:14:00,0.68433,0.68433,0.68432,0.68432,82299999.0
2007-03-14 00:15:00,0.68438,0.68438,0.68432,0.68435,20100000.0
2007-03-14 00:16:00,0.68433,0.68435,0.68433,0.68435,67800000.0
2007-03-14 00:17:00,0.68433,0.68433,0.68428,0.68428,52899999.0
2007-03-14 00:18:00,0.68427,0.6843,0.68427,0.6843,110300000.0
2007-03-14 00:19:00,0.68432,0.68432,0.68428,0.68428,68000000.0
2007-03-14 00:20:00,0.68432,0.68433,0.68431,0.68431,71799998.0
2007-03-14 00:21:00,0.68432,0.68432,0.6843,0.6843,53500001.0
2007-03-14 00:22:00,0.68432,0.68435,0.68428,0.68435,53499999.0
2007-03-14 00:23:00,0.68424,0.68431,0.68423,0.68431,91300001.0
2007-03-14 00:24:00,0.68434,0.68434,0.68425,0.6843,99699999.0
2007-03-14 00:25:00,0.68424,0.68427,0.68417,0.68427,147100001.0
2007-03-14 00:26:00,0.68435,0.68435,0.68432,0.68435,142600000.0
2007-03-14 00:27:00,0.68436,0.68438,0.68422,0.68434,44000000.0
2007-03-14 00:28:00,0.6844,0.6844,0.68437,0.68437,176100000.0
2007-03-14 00:29:00,0.6844,0.6844,0.68434,0.68436,175700001.0
2007-03-14 00:30:00,0.68444,0.68444,0.68437,0.68438,118500002.0
2007-03-14 00:31:00,0.6844,0.68441,0.68438,0.68441,120900002.0
2007-03-14 00:32:00,0.6844,0.68446,0.68439,0.68446,104500000.0
2007-03-14 00:33:00,0.6844,0.68444,0.68438,0.68442,135799997.0
2007-03-14 00:34:00,0.68435,0.68441,0.68434,0.68436,166299998.0
2007-03-14 00:35:00,0.6843,0.68445,0.6843,0.68445,134499999.0
2007-03-14 00:36:00,0.68441,0.68441,0.68439,0.68439,15200000.0
2007-03-14 00:37:00,0.68442,0.68445,0.68438,0.68438,135300003.0
2007-03-14 00:38:00,0.68439,0.68442,0.68438,0.68441,221800002.0
2007-03-14 00:39:00,0.68438,0.68442,0.68434,0.68434,80699999.0
2007-03-14 00:40:00,0.68437,0.68439,0.68428,0.68428,124399998.0
2007-03-14 00:41:00,0.6843,0.68436,0.6843,0.68435,134200000.0
2007-03-14 00:42:00,0.68433,0.68433,0.68425,0.68431,136599997.0
2007-03-14 00:43:00,0.68428,0.68432,0.68428,0.68432,61399999.0
2007-03-14 00:44:00,0.68435,0.68441,0.6843,0.68441,222600000.0
2007-03-14 00:45:00,0.68442,0.68442,0.68432,0.68441,105699999.0
2007-03-14 00:46:00,0.68444,0.68444,0.68434,0.68441,153399998.0
2007-03-14 00:47:00,0.68443,0.68445,0.68443,0.68445,82300001.0
2007-03-14 00:48:00,0.68445,0.68451,0.6844,0.6844,100600000.0
2007-03-14 00:49:00,0.68444,0.68444,0.6843,0.6843,118799999.0
2007-03-14 00:50:00,0.68437,0.68443,0.68436,0.68443,54200000.0
2007-03-14 00:51:00,0.68445,0.68445,0.68434,0.68439,129200001.0
2007-03-14 00:52:00,0.68429,0.68429,0.68419,0.68419,58300001.0
2007-03-14 00:53:00,0.68419,0.68419,0.68415,0.68415,64800002.0
2007-03-14 00:54:00,0.68416,0.68419,0.68408,0.68413,140000000.0
2007-03-14 00:55:00,0.68414,0.68414,0.68409,0.68412,47700000.0
2007-03-14 00:56:00,0.6841,0.68414,0.68407,0.6841,90999999.0
2007-03-14 00:57:00,0.68405,0.68419,0.68405,0.68414,162600004.0
2007-03-14 00:58:00,0.68412,0.68415,0.68412,0.68415,43099998.0
2007-03-14 00:59:00,0.68409,0.68409,0.68403,0.68403,67000002.0
2007-03-14 01:00:00,0.68402,0.6841,0.68402,0.68407,97500002.0
2007-03-14 01:01:00,0.68417,0.68419,0.68412,0.68414,186999999.0
2007-03-14 01:02:00,0.68417,0.68418,0.68417,0.68418,42299999.0
2007-03-14 01:03:00,0.6842,0.68422,0.68411,0.68418,204500001.0
2007-03-14 01:04:00,0.68422,0.68425,0.6842,0.68425,121500001.0
2007-03-14 01:05:00,0.68422,0.68422,0.68416,0.68417,99000000.0
2007-03-14 01:06:00,0.68415,0.68415,0.68412,0.68415,138399999.0
2007-03-14 01:07:00,0.68409,0.68412,0.68398,0.68398,161799999.0
2007-03-14 01:08:00,0.68401,0.68414,0.68401,0.68412,150100001.0
2007-03-14 01:09:00,0.68414,0.68414,0.68404,0.68405,177399998.0
2007-03-14 01:10:00,0.68404,0.68404,0.68399,0.684,337099995.0
2007-03-14 01:11:00,0.68403,0.68405,0.68401,0.68402,138100003.0
2007-03-14 01:12:00,0.68407,0.68407,0.68395,0.68396,131600001.0
2007-03-14 01:13:00,0.68401,0.6841,0.68401,0.68407,110499999.0
2007-03-14 01:14:00,0.68407,0.68414,0.68407,0.68412,177399998.0
2007-03-14 01:15:00,0.6841,0.68416,0.6841,0.68416,147800000.0
2007-03-14 01:16:00,0.68417,0.68435,0.68417,0.68435,201999998.0
2007-03-14 01:17:00,0.68433,0.68437,0.68432,0.68433,159900002.0
2007-03-14 01:18:00,0.68427,0.68428,0.68427,0.68428,81400002.0
2007-03-14 01:19:00,0.68424,0.68433,0.6842,0.68433,69499999.0
2007-03-14 01:20:00,0.68427,0.68433,0.68423,0.68427,207700002.0
2007-03-14 01:21:00,0.68424,0.68433,0.68424,0.68433,53700001.0
2007-03-14 01:22:00,0.68433,0.6844,0.68429,0.68431,86399999.0
2007-03-14 01:23:00,0.68431,0.68437,0.68419,0.68437,192899998.0
2007-03-14 01:24:00,0.68441,0.68442,0.68441,0.68442,46800000.0
2007-03-14 01:25:00,0.68436,0.68436,0.68429,0.68429,215000002.0
2007-03-14 01:26:00,0.68419,0.68427,0.68407,0.6842,212899993.0
2007-03-14 01:27:00,0.68431,0.68437,0.68426,0.68428,242400001.0
2007-03-14 01:28:00,0.6843,0.68443,0.6843,0.6844,59000000.0
2007-03-14 01:29:00,0.68445,0.68445,0.68439,0.68439,104600000.0
2007-03-14 01:30:00,0.68438,0.68438,0.68437,0.68437,105499998.0
2007-03-14 01:31:00,0.68431,0.68432,0.68428,0.68428,101499999.0
2007-03-14 01:32:00,0.68435,0.68435,0.68433,0.68433,51000000.0
2007-03-14 01:33:00,0.68428,0.68432,0.68428,0.6843,71900000.0
2007-03-14 01:34:00,0.68435,0.68435,0.68432,0.68432,125500003.0
2007-03-14 01:35:00,0.68433,0.68435,0.6843,0.6843,160800000.0
2007-03-14 01:36:00,0.6844,0.6844,0.68435,0.68435,78300003.0
2007-03-14 01:37:00,0.68431,0.68432,0.68419,0.68432,184799996.0
2007-03-14 01:38:00,0.68429,0.68432,0.68423,0.68424,116499999.0
2007-03-14 01:39:00,0.6843,0.6843,0.68417,0.68422,118599998.0
2007-03-14 01:40:00,0.68414,0.68421,0.68412,0.68415,178699999.0
2007-03-14 01:41:00,0.68411,0.68411,0.684,0.68402,263600004.0
2007-03-14 01:42:00,0.68406,0.68415,0.68406,0.68414,72099998.0
2007-03-14 01:43:00,0.68416,0.68422,0.68415,0.68415,76500002.0
2007-03-14 01:44:00,0.68415,0.68416,0.68411,0.68412,127599997.0
2007-03-14 01:45:00,0.68411,0.68411,0.68398,0.68408,145399999.0
2007-03-14 01:46:00,0.68411,0.68411,0.68397,0.68397,175500003.0
2007-03-14 01:47:00,0.68405,0.68412,0.68405,0.68412,85499998.0
2007-03-14 01:48:00,0.68407,0.68408,0.68401,0.68402,186300001.0
2007-03-14 01:49:00,0.68397,0.684,0.6839,0.6839,122899999.0
2007-03-14 01:50:00,0.6839,0.68395,0.6839,0.6839,54100001.0
2007-03-14 01:51:00,0.68388,0.68394,0.68388,0.68394,86800002.0
2007-03-14 01:52:00,0.68394,0.68394,0.68387,0.68387,113400000.0
2007-03-14 01:53:00,0.68382,0.68385,0.68378,0.68381,181300000.0
2007-03-14 01:54:00,0.68378,0.68378,0.68363,0.68372,143800001.0
2007-03-14 01:55:00,0.6837,0.68371,0.68353,0.68353,98300002.0
2007-03-14 01:56:00,0.68348,0.68355,0.68344,0.68355,171700003.0
2007-03-14 01:57:00,0.68356,0.68359,0.68356,0.68359,99199998.0
2007-03-14 01:58:00,0.68357,0.6836,0.68351,0.6836,220300003.0
2007-03-14 01:59:00,0.68361,0.68363,0.68359,0.68362,133200002.0
2007-03-14 02:00:00,0.68362,0.68366,0.68358,0.68358,201600004.0
2007-03-14 02:01:00,0.68363,0.68363,0.68351,0.6836,276100001.0
2007-03-14 02:02:00,0.68357,0.68364,0.68357,0.68364,127400002.0
2007-03-14 02:03:00,0.68354,0.68354,0.68353,0.68353,40899999.0
2007-03-14 02:04:00,0.68348,0.68348,0.68339,0.68347,66000001.0
2007-03-14 02:05:00,0.68344,0.68344,0.68334,0.68344,121800002.0
2007-03-14 02:06:00,0.68344,0.68348,0.68337,0.68339,162000001.0
2007-03-14 02:07:00,0.68344,0.68344,0.68337,0.68341,150900001.0
2007-03-14 02:08:00,0.68341,0.68348,0.6834,0.68347,155000000.0
2007-03-14 02:09:00,0.6836,0.68365,0.6836,0.68362,135200002.0
2007-03-14 02:10:00,0.68366,0.68375,0.68366,0.68374,140899995.0
2007-03-14 02:11:00,0.68378,0.68378,0.68377,0.68377,67999998.0
2007-03-14 02:12:00,0.68374,0.68382,0.68374,0.68382,175600000.0
2007-03-14 02:13:00,0.68375,0.68387,0.68375,0.68381,202200003.0
2007-03-14 02:14:00,0.68367,0.68367,0.68358,0.68358,126400004.0
2007-03-14 02:15:00,0.68353,0.68358,0.68352,0.68352,226500006.0
2007-03-14 02:16:00,0.68351,0.68356,0.6835,0.6835,180600002.0
2007-03-14 02:17:00,0.68353,0.68357,0.6835,0.68352,113399999.0
2007-03-14 02:18:00,0.68353,0.68356,0.6835,0.68353,206599996.0
2007-03-14 02:19:00,0.68357,0.68368,0.68357,0.68368,199100000.0
2007-03-14 02:20:00,0.68365,0.68369,0.68361,0.68365,149899996.0
2007-03-14 02:21:00,0.68362,0.68371,0.68355,0.68371,204099999.0
2007-03-14 02:22:00,0.68369,0.68369,0.68357,0.6836,134000002.0
2007-03-14 02:23:00,0.68354,0.68356,0.68348,0.68356,190899997.0
2007-03-14 02:24:00,0.68361,0.68366,0.68357,0.68363,58800000.0
2007-03-14 02:25:00,0.68352,0.68357,0.68343,0.68352,116799998.0
2007-03-14 02:26:00,0.68353,0.68361,0.68346,0.68355,273799997.0
2007-03-14 02:27:00,0.6835,0.68359,0.6835,0.6835,225700001.0
2007-03-14 02:28:00,0.68351,0.68352,0.68345,0.68345,137000000.0
2007-03-14 02:29:00,0.68348,0.68348,0.68344,0.68346,181200002.0
2007-03-14 02:30:00,0.68344,0.68353,0.68344,0.68344,95699997.0
2007-03-14 02:31:00,0.6834,0.68348,0.6834,0.68345,122199998.0
2007-03-14 02:32:00,0.68345,0.68345,0.68342,0.68345,158699999.0
2007-03-14 02:33:00,0.68345,0.68345,0.68342,0.68345,120400000.0
2007-03-14 02:34:00,0.68342,0.68345,0.6834,0.68342,69400001.0
2007-03-14 02:35:00,0.68337,0.68344,0.68337,0.68344,54499999.0
2007-03-14 02:36:00,0.68343,0.68343,0.68338,0.68342,220000007.0
2007-03-14 02:37:00,0.68345,0.68351,0.68345,0.68347,166200004.0
2007-03-14 02:38:00,0.68348,0.68361,0.68348,0.68361,39300000.0
2007-03-14 02:39:00,0.68359,0.68359,0.68352,0.68358,136399999.0
2007-03-14 02:40:00,0.68366,0.68366,0.6836,0.68365,159400002.0
2007-03-14 02:41:00,0.68362,0.6837,0.68359,0.68365,237000002.0
2007-03-14 02:42:00,0.68364,0.68373,0.68363,0.68369,109499999.0
2007-03-14 02:43:00,0.68375,0.68375,0.68368,0.68368,56699999.0
2007-03-14 02:44:00,0.68372,0.68375,0.68369,0.68375,94099998.0
2007-03-14 02:45:00,0.6837,0.68372,0.6837,0.68372,76199999.0
2007-03-14 02:46:00,0.6837,0.68373,0.68368,0.68371,163699998.0
2007-03-14 02:47:00,0.68372,0.68372,0.68372,0.68372,20600000.0
2007-03-14 02:48:00,0.68372,0.68372,0.6837,0.6837,80600001.0
2007-03-14 02:49:00,0.68377,0.68377,0.68374,0.68374,163000001.0
2007-03-14 02:50:00,0.68372,0.68381,0.68372,0.6838,228500006.0
2007-03-14 02:51:00,0.68377,0.68381,0.68375,0.68381,53200000.0
2007-03-14 02:52:00,0.68381,0.68385,0.68377,0.68385,131900000.0
2007-03-14 02:53:00,0.6838,0.6838,0.68355,0.68355,99399999.0
2007-03-14 02:54:00,0.68355,0.68359,0.68349,0.68357,152199997.0
2007-03-14 02:55:00,0.68354,0.6836,0.68354,0.68357,56599999.0
2007-03-14 02:56:00,0.68353,0.68355,0.6835,0.68355,22300000.0
2007-03-14 02:57:00,0.68351,0.68351,0.68349,0.68349,58199998.0
2007-03-14 02:58:00,0.68351,0.68351,0.68335,0.68343,104800001.0
2007-03-14 02:59:00,0.68343,0.68345,0.6834,0.68343,92599998.0
2007-03-14 03:00:00,0.68345,0.68345,0.68343,0.68343,67800002.0
2007-03-14 03:01:00,0.68332,0.68337,0.68328,0.6833,174400000.0
2007-03-14 03:02:00,0.68345,0.68345,0.68338,0.68345,157400004.0
2007-03-14 03:03:00,0.6834,0.68341,0.68336,0.68337,131899998.0
2007-03-14 03:04:00,0.68339,0.68346,0.68339,0.68341,201599998.0
2007-03-14 03:05:00,0.68341,0.68343,0.68332,0.68341,126799999.0
2007-03-14 03:06:00,0.68344,0.68344,0.68334,0.6834,122100002.0
2007-03-14 03:07:00,0.68333,0.68333,0.68319,0.68333,131000001.0
2007-03-14 03:08:00,0.68339,0.68339,0.68335,0.68335,64200002.0
2007-03-14 03:09:00,0.68342,0.68345,0.68339,0.6834,37600000.0
2007-03-14 03:10:00,0.68343,0.6835,0.68339,0.6835,206599999.0
2007-03-14 03:11:00,0.68354,0.68354,0.68349,0.68351,187599998.0
2007-03-14 03:12:00,0.68353,0.68353,0.68347,0.68348,135799997.0
2007-03-14 03:13:00,0.68351,0.68351,0.68344,0.68348,159399998.0
2007-03-14 03:14:00,0.68346,0.68346,0.68341,0.68342,56100000.0
2007-03-14 03:15:00,0.68345,0.68345,0.6834,0.6834,23900001.0
2007-03-14 03:16:00,0.68343,0.68343,0.68331,0.68331,84400000.0
2007-03-14 03:17:00,0.68335,0.68341,0.68333,0.68341,116599999.0
2007-03-14 03:18:00,0.68341,0.68341,0.68334,0.68337,57499999.0
2007-03-14 03:19:00,0.68332,0.68332,0.68328,0.68328,46299998.0
2007-03-14 03:20:00,0.6832,0.6832,0.68307,0.68314,197500003.0
2007-03-14 03:21:00,0.6831,0.68317,0.6831,0.68317,42799999.0
2007-03-14 03:22:00,0.68317,0.68321,0.68316,0.68317,77999998.0
2007-03-14 03:23:00,0.68315,0.68327,0.68312,0.68318,165599999.0
2007-03-14 03:24:00,0.68309,0.68311,0.68309,0.68311,62200001.0
2007-03-14 03:25:00,0.68302,0.68302,0.68302,0.68302,2400000.0
2007-03-14 03:26:00,0.68305,0.68305,0.68303,0.68303,71799999.0
2007-03-14 03:27:00,0.68305,0.68314,0.68305,0.68314,32600000.0
2007-03-14 03:28:00,0.6831,0.68313,0.68308,0.6831,117099999.0
2007-03-14 03:29:00,0.68311,0.68311,0.68302,0.68308,118399999.0
2007-03-14 03:30:00,0.68307,0.68307,0.68299,0.68303,98700002.0
2007-03-14 03:31:00,0.68307,0.68307,0.68302,0.68305,94099998.0
2007-03-14 03:32:00,0.68307,0.68324,0.68307,0.68317,139800002.0
2007-03-14 03:33:00,0.68306,0.68315,0.68306,0.68314,133899999.0
2007-03-14 03:34:00,0.68314,0.68314,0.68307,0.68308,202800000.0
2007-03-14 03:35:00,0.6831,0.68314,0.6831,0.68311,171600003.0
2007-03-14 03:36:00,0.68309,0.68312,0.68306,0.68312,124200000.0
2007-03-14 03:37:00,0.68316,0.68318,0.6831,0.6831,92799999.0
2007-03-14 03:38:00,0.68312,0.68323,0.68312,0.68322,60200001.0
2007-03-14 03:39:00,0.68338,0.68352,0.68338,0.68352,121399997.0
2007-03-14 03:40:00,0.68362,0.68365,0.68362,0.68365,22400000.0
2007-03-14 03:41:00,0.68366,0.68368,0.68366,0.68368,26500001.0
2007-03-14 03:42:00,0.68367,0.68371,0.68366,0.68367,123800002.0
2007-03-14 03:43:00,0.68365,0.68365,0.68365,0.68365,10400000.0
2007-03-14 03:44:00,0.68357,0.68357,0.6834,0.68342,217299998.0
2007-03-14 03:45:00,0.6834,0.68348,0.6834,0.68343,109999997.0
2007-03-14 03:46:00,0.68352,0.68362,0.68352,0.68362,32600000.0
2007-03-14 03:47:00,0.68376,0.68387,0.68371,0.68385,277799998.0
2007-03-14 03:48:00,0.68386,0.68394,0.68386,0.68394,1600000.0
2007-03-14 03:49:00,0.68393,0.68393,0.6838,0.68383,204599999.0
2007-03-14 03:50:00,0.68378,0.68382,0.68377,0.68382,289899997.0
2007-03-14 03:51:00,0.6838,0.68383,0.68375,0.68383,24000000.0
2007-03-14 03:52:00,0.68384,0.68384,0.68379,0.68379,16400000.0
2007-03-14 03:53:00,0.68376,0.68376,0.68369,0.68369,74199998.0
2007-03-14 03:54:00,0.68374,0.68376,0.6837,0.68372,114000000.0
2007-03-14 03:55:00,0.68368,0.68373,0.68368,0.68372,123699999.0
2007-03-14 03:56:00,0.68379,0.68379,0.68374,0.68374,52999998.0
2007-03-14 03:57:00,0.68387,0.68389,0.68378,0.6838,138599998.0
2007-03-14 03:58:00,0.68376,0.68382,0.68367,0.68367,144400001.0
2007-03-14 03:59:00,0.68375,0.68384,0.68375,0.68378,179599999.0
2007-03-14 04:00:00,0.68387,0.68387,0.68386,0.68386,20000000.0
2007-03-14 04:01:00,0.68381,0.68393,0.68381,0.68393,209300003.0
2007-03-14 04:02:00,0.68391,0.68392,0.68382,0.68384,211300001.0
2007-03-14 04:03:00,0.68389,0.6839,0.68388,0.68389,134799998.0
2007-03-14 04:04:00,0.68391,0.68392,0.68384,0.68384,146199999.0
2007-03-14 04:05:00,0.68381,0.68381,0.68377,0.68377,83100003.0
2007-03-14 04:06:00,0.68376,0.6838,0.68362,0.6837,173199998.0
2007-03-14 04:07:00,0.68373,0.68377,0.68369,0.68369,68500000.0
2007-03-14 04:08:00,0.68368,0.68372,0.68364,0.68364,195699999.0
2007-03-14 04:09:00,0.68363,0.68368,0.68355,0.68362,127500001.0
2007-03-14 04:10:00,0.6836,0.68367,0.6836,0.68365,98700001.0
2007-03-14 04:11:00,0.68364,0.68364,0.68355,0.68355,187600000.0
2007-03-14 04:12:00,0.68358,0.68362,0.68346,0.68347,125200001.0
2007-03-14 04:13:00,0.68347,0.68347,0.68339,0.68344,98199999.0
2007-03-14 04:14:00,0.6834,0.68342,0.6833,0.68342,209299999.0
2007-03-14 04:15:00,0.68343,0.68353,0.68343,0.68353,136099998.0
2007-03-14 04:16:00,0.68351,0.68357,0.68351,0.68355,224400001.0
2007-03-14 04:17:00,0.68355,0.6836,0.68353,0.6836,185700003.0
2007-03-14 04:18:00,0.68361,0.68364,0.68354,0.6836,135500000.0
2007-03-14 04:19:00,0.68357,0.68359,0.68353,0.68353,88900001.0
2007-03-14 04:20:00,0.68352,0.68354,0.68345,0.68345,73100001.0
2007-03-14 04:21:00,0.68347,0.68353,0.68337,0.68345,137300001.0
2007-03-14 04:22:00,0.68341,0.68352,0.68341,0.68348,156100004.0
2007-03-14 04:23:00,0.68352,0.68352,0.68352,0.68352,13600000.0
2007-03-14 04:24:00,0.68346,0.68351,0.68346,0.6835,92899998.0
2007-03-14 04:25:00,0.68349,0.68353,0.68345,0.68353,33700000.0
2007-03-14 04:26:00,0.68348,0.6836,0.68348,0.68359,165899998.0
2007-03-14 04:27:00,0.68365,0.68368,0.6836,0.68368,136399998.0
2007-03-14 04:28:00,0.68365,0.68367,0.68361,0.68367,223400003.0
2007-03-14 04:29:00,0.6837,0.68371,0.68367,0.68371,150100000.0
2007-03-14 04:30:00,0.68365,0.68365,0.68342,0.68342,119100003.0
2007-03-14 04:31:00,0.68334,0.68339,0.68325,0.68334,157099999.0
2007-03-14 04:32:00,0.68331,0.68331,0.68321,0.68321,71799999.0
2007-03-14 04:33:00,0.68322,0.68324,0.68321,0.68321,75200002.0
2007-03-14 04:34:00,0.68325,0.68331,0.68325,0.68331,187499995.0
2007-03-14 04:35:00,0.68332,0.68332,0.68325,0.6833,116399998.0
2007-03-14 04:36:00,0.68343,0.68343,0.68325,0.68329,70600000.0
2007-03-14 04:37:00,0.68328,0.68337,0.68326,0.68326,86999998.0
2007-03-14 04:38:00,0.68321,0.68341,0.68319,0.68341,34500001.0
2007-03-14 04:39:00,0.68349,0.68349,0.68338,0.6834,158900003.0
2007-03-14 04:40:00,0.68348,0.6835,0.68348,0.6835,2000000.0
2007-03-14 04:41:00,0.68353,0.68353,0.68349,0.68349,45500001.0
2007-03-14 04:42:00,0.68348,0.68353,0.68346,0.68353,106399999.0
2007-03-14 04:43:00,0.68354,0.68358,0.68353,0.68353,133499998.0
2007-03-14 04:44:00,0.6835,0.68359,0.6835,0.68359,214100001.0
2007-03-14 04:45:00,0.68357,0.68363,0.68357,0.68358,205299999.0
2007-03-14 04:46:00,0.68353,0.68354,0.68349,0.68354,116400001.0
2007-03-14 04:47:00,0.68354,0.68354,0.68349,0.68351,29500000.0
2007-03-14 04:48:00,0.68354,0.68355,0.68351,0.68355,160900002.0
2007-03-14 04:49:00,0.68344,0.68351,0.68344,0.68346,104200001.0
2007-03-14 04:50:00,0.68342,0.68342,0.68333,0.68334,122700003.0
2007-03-14 04:51:00,0.68334,0.68335,0.68334,0.68335,18000000.0
2007-03-14 04:52:00,0.68336,0.68347,0.68328,0.68347,116500002.0
2007-03-14 04:53:00,0.68347,0.68348,0.68338,0.68348,140000002.0
2007-03-14 04:54:00,0.68351,0.68353,0.68345,0.68345,225099999.0
2007-03-14 04:55:00,0.6835,0.6836,0.6835,0.6835,92500003.0
2007-03-14 04:56:00,0.68347,0.68353,0.68347,0.68352,53700001.0
2007-03-14 04:57:00,0.68346,0.6835,0.68346,0.6835,36899998.0
2007-03-14 04:58:00,0.68342,0.68349,0.68342,0.68349,75400000.0
2007-03-14 04:59:00,0.6835,0.6835,0.68347,0.68347,76499999.0
2007-03-14 05:00:00,0.68342,0.68349,0.68337,0.68339,67800000.0
2007-03-14 05:01:00,0.68336,0.68346,0.68336,0.68339,136099997.0
2007-03-14 05:02:00,0.68335,0.6834,0.68335,0.6834,135500000.0
2007-03-14 05:03:00,0.68346,0.68346,0.68336,0.68338,207599998.0
2007-03-14 05:04:00,0.6834,0.68342,0.68333,0.68334,187899999.0
2007-03-14 05:05:00,0.68337,0.68341,0.6833,0.68341,227400000.0
2007-03-14 05:06:00,0.68337,0.68337,0.68331,0.68331,10700000.0
2007-03-14 05:07:00,0.68332,0.68333,0.68327,0.68331,161100004.0
2007-03-14 05:08:00,0.68329,0.68334,0.68326,0.68326,141300001.0
2007-03-14 05:09:00,0.68325,0.68332,0.68322,0.68332,130100000.0
2007-03-14 05:10:00,0.6833,0.68331,0.6833,0.68331,42299999.0
2007-03-14 05:11:00,0.68332,0.68332,0.6832,0.6832,159399997.0
2007-03-14 05:12:00,0.6833,0.68332,0.68329,0.68331,113900001.0
2007-03-14 05:13:00,0.68332,0.68337,0.68332,0.68336,150999997.0
2007-03-14 05:14:00,0.68337,0.6834,0.68332,0.68337,154600002.0
2007-03-14 05:15:00,0.6834,0.6834,0.6834,0.6834,50599999.0
2007-03-14 05:16:00,0.68344,0.68347,0.68336,0.68347,117100002.0
2007-03-14 05:17:00,0.68343,0.68343,0.68333,0.68338,136799999.0
2007-03-14 05:18:00,0.68336,0.68343,0.68336,0.6834,157600001.0
2007-03-14 05:19:00,0.68339,0.68348,0.68339,0.68345,188100001.0
2007-03-14 05:20:00,0.68349,0.68349,0.6834,0.68343,170299998.0
2007-03-14 05:21:00,0.68342,0.6835,0.68342,0.68342,196099997.0
2007-03-14 05:22:00,0.68341,0.68347,0.68341,0.68347,133500003.0
2007-03-14 05:23:00,0.68347,0.68353,0.68346,0.68348,164799999.0
2007-03-14 05:24:00,0.68352,0.68355,0.68347,0.68347,122499998.0
2007-03-14 05:25:00,0.68349,0.68358,0.68349,0.68358,41600000.0
2007-03-14 05:26:00,0.68363,0.68364,0.6835,0.6835,150099999.0
2007-03-14 05:27:00,0.68353,0.68353,0.68353,0.68353,35900000.0
2007-03-14 05:28:00,0.68352,0.68358,0.68352,0.68352,179600004.0
2007-03-14 05:29:00,0.68353,0.68353,0.68348,0.68348,176999999.0
2007-03-14 05:30:00,0.68349,0.68354,0.68349,0.6835,104200004.0
2007-03-14 05:31:00,0.68351,0.68354,0.68348,0.68349,154799997.0
2007-03-14 05:32:00,0.68346,0.68353,0.68346,0.68351,195499997.0
2007-03-14 05:33:00,0.68357,0.68357,0.68348,0.68351,126000000.0
2007-03-14 05:34:00,0.68358,0.6836,0.68355,0.68355,52000001.0
2007-03-14 05:35:00,0.68358,0.68358,0.68352,0.68358,77000001.0
2007-03-14 05:36:00,0.68358,0.68363,0.68355,0.68363,141800000.0
2007-03-14 05:37:00,0.68359,0.68359,0.68354,0.68356,74099998.0
2007-03-14 05:38:00,0.68354,0.68363,0.68351,0.68357,220899997.0
2007-03-14 05:39:00,0.68348,0.68363,0.68348,0.68358,117100002.0
2007-03-14 05:40:00,0.6836,0.68363,0.68359,0.68363,78099998.0
2007-03-14 05:41:00,0.68364,0.68364,0.68359,0.68361,144300002.0
2007-03-14 05:42:00,0.68361,0.68364,0.6836,0.68364,66300002.0
2007-03-14 05:43:00,0.68363,0.68369,0.68358,0.68368,105200002.0
2007-03-14 05:44:00,0.6837,0.68373,0.6837,0.68373,102099999.0
2007-03-14 05:45:00,0.6837,0.6837,0.68367,0.68367,109900000.0
2007-03-14 05:46:00,0.68371,0.68371,0.68365,0.68368,63599998.0
2007-03-14 05:47:00,0.6837,0.68371,0.68361,0.68362,271300002.0
2007-03-14 05:48:00,0.68362,0.68362,0.68355,0.68355,53900001.0
2007-03-14 05:49:00,0.68357,0.68362,0.68353,0.68358,219499999.0
2007-03-14 05:50:00,0.68363,0.68363,0.68357,0.68357,50300001.0
2007-03-14 05:51:00,0.68356,0.68356,0.68344,0.68352,103700004.0
2007-03-14 05:52:00,0.68344,0.68348,0.68341,0.68342,208499998.0
2007-03-14 05:53:00,0.6834,0.68343,0.6834,0.68341,35000000.0
2007-03-14 05:54:00,0.68341,0.68345,0.68341,0.68341,43100000.0
2007-03-14 05:55:00,0.68341,0.68345,0.6834,0.68345,151799999.0
2007-03-14 05:56:00,0.68354,0.68354,0.6835,0.68354,152900002.0
2007-03-14 05:57:00,0.68347,0.68352,0.68347,0.68347,69200000.0
2007-03-14 05:58:00,0.68345,0.68345,0.68345,0.68345,24100000.0
2007-03-14 05:59:00,0.68343,0.68343,0.68343,0.68343,4800000.0
2007-03-14 06:00:00,0.68345,0.68345,0.68342,0.68345,144800001.0
2007-03-14 06:01:00,0.68344,0.68346,0.68337,0.68341,145299999.0
2007-03-14 06:02:00,0.68343,0.68353,0.6834,0.68351,144000000.0
2007-03-14 06:03:00,0.68353,0.68353,0.68339,0.68339,113299996.0
2007-03-14 06:04:00,0.68337,0.6834,0.68337,0.6834,30200001.0
2007-03-14 06:05:00,0.68343,0.68345,0.68343,0.68345,51799999.0
2007-03-14 06:06:00,0.6834,0.68345,0.6834,0.68343,184799999.0
2007-03-14 06:07:00,0.68347,0.68353,0.68344,0.6835,175199997.0
2007-03-14 06:08:00,0.6835,0.6835,0.68347,0.68347,62300001.0
2007-03-14 06:09:00,0.68345,0.68352,0.68345,0.68348,190099998.0
2007-03-14 06:10:00,0.6835,0.68354,0.68345,0.68345,194800002.0
2007-03-14 06:11:00,0.68346,0.68346,0.68334,0.6834,127000001.0
2007-03-14 06:12:00,0.68336,0.68351,0.68336,0.68339,116400001.0
2007-03-14 06:13:00,0.68339,0.68347,0.68339,0.68342,173999998.0
2007-03-14 06:14:00,0.6834,0.68353,0.6834,0.68353,86899999.0
2007-03-14 06:15:00,0.68356,0.68364,0.68356,0.6836,71800002.0
2007-03-14 06:16:00,0.68366,0.68373,0.68364,0.68373,122099999.0
2007-03-14 06:17:00,0.68372,0.68372,0.68366,0.68368,203700000.0
2007-03-14 06:18:00,0.68367,0.6837,0.68367,0.6837,22000000.0
2007-03-14 06:19:00,0.68373,0.68374,0.68368,0.68373,292200002.0
2007-03-14 06:20:00,0.68372,0.68378,0.68372,0.68378,167599998.0
2007-03-14 06:21:00,0.68384,0.6839,0.68384,0.68387,23800000.0
2007-03-14 06:22:00,0.68385,0.68387,0.68381,0.68386,90299999.0
2007-03-14 06:23:00,0.68382,0.68382,0.68374,0.68377,181999996.0
2007-03-14 06:24:00,0.68377,0.68382,0.6837,0.6837,189500003.0
2007-03-14 06:25:00,0.68372,0.68376,0.68368,0.6837,156900002.0
2007-03-14 06:26:00,0.6837,0.68377,0.6837,0.68373,232600002.0
2007-03-14 06:27:00,0.68377,0.68381,0.68377,0.6838,168200000.0
2007-03-14 06:28:00,0.68381,0.6839,0.68378,0.6839,116700001.0
2007-03-14 06:29:00,0.68395,0.68395,0.6839,0.6839,153299997.0
2007-03-14 06:30:00,0.68393,0.68398,0.68393,0.68398,85400000.0
2007-03-14 06:31:00,0.68391,0.68391,0.68385,0.6839,187799996.0
2007-03-14 06:32:00,0.68387,0.68387,0.68383,0.68383,41499998.0
2007-03-14 06:33:00,0.6838,0.68383,0.68378,0.68383,106200002.0
2007-03-14 06:34:00,0.68381,0.68382,0.68381,0.68382,17600000.0
2007-03-14 06:35:00,0.68375,0.68383,0.68375,0.68378,161600000.0
2007-03-14 06:36:00,0.68373,0.68377,0.68372,0.68372,63800000.0
2007-03-14 06:37:00,0.68377,0.68385,0.68372,0.68385,294799999.0
2007-03-14 06:38:00,0.68381,0.68384,0.6838,0.68384,120099996.0
2007-03-14 06:39:00,0.68383,0.68383,0.68373,0.68376,79399999.0
2007-03-14 06:40:00,0.68385,0.68387,0.68382,0.68387,71800000.0
2007-03-14 06:41:00,0.68381,0.68381,0.6838,0.6838,21700000.0
2007-03-14 06:42:00,0.68376,0.6838,0.68373,0.6838,102199999.0
2007-03-14 06:43:00,0.68376,0.68377,0.68376,0.68377,18200000.0
2007-03-14 06:44:00,0.68375,0.68375,0.6837,0.6837,188400001.0
2007-03-14 06:45:00,0.68377,0.68377,0.68368,0.68368,213900006.0
2007-03-14 06:46:00,0.68372,0.68378,0.68371,0.68373,176299998.0
2007-03-14 06:47:00,0.68377,0.6838,0.68375,0.68379,98699999.0
2007-03-14 06:48:00,0.68375,0.68376,0.68371,0.68376,118900001.0
2007-03-14 06:49:00,0.6838,0.68382,0.68377,0.68377,114099999.0
2007-03-14 06:50:00,0.68373,0.68379,0.68373,0.68379,79799998.0
2007-03-14 06:51:00,0.68378,0.68378,0.68372,0.68372,39200001.0
2007-03-14 06:52:00,0.68377,0.68383,0.68377,0.68383,57800000.0
2007-03-14 06:53:00,0.68388,0.68404,0.68388,0.68404,47100002.0
2007-03-14 06:54:00,0.68431,0.68446,0.68427,0.68442,76900000.0
2007-03-14 06:55:00,0.68446,0.68459,0.68445,0.68459,258000002.0
2007-03-14 06:56:00,0.68457,0.68457,0.68443,0.68443,171500001.0
2007-03-14 06:57:00,0.68448,0.68452,0.68446,0.68446,164999997.0
2007-03-14 06:58:00,0.68448,0.68448,0.68444,0.68446,96899997.0
2007-03-14 06:59:00,0.68447,0.68461,0.68446,0.68461,127799999.0
2007-03-14 07:00:00,0.6846,0.68465,0.68458,0.68465,39600000.0
2007-03-14 07:01:00,0.68463,0.68467,0.68462,0.68462,223300002.0
2007-03-14 07:02:00,0.68461,0.68463,0.68459,0.6846,164599996.0
2007-03-14 07:03:00,0.68458,0.68459,0.68458,0.68459,44700002.0
2007-03-14 07:04:00,0.68448,0.68459,0.68448,0.6845,99499999.0
2007-03-14 07:05:00,0.68446,0.68446,0.68434,0.68435,191600005.0
2007-03-14 07:06:00,0.68433,0.68436,0.68427,0.68428,202099999.0
2007-03-14 07:07:00,0.68432,0.68432,0.68428,0.68431,136500002.0
2007-03-14 07:08:00,0.68428,0.68428,0.68406,0.68406,110100002.0
2007-03-14 07:09:00,0.68405,0.68419,0.68405,0.68409,244900005.0
2007-03-14 07:10:00,0.68405,0.68407,0.68402,0.68402,310799999.0
2007-03-14 07:11:00,0.68402,0.68411,0.68402,0.6841,97699998.0
2007-03-14 07:12:00,0.68408,0.6841,0.68397,0.68397,178099999.0
2007-03-14 07:13:00,0.68403,0.68411,0.68402,0.68405,89399998.0
2007-03-14 07:14:00,0.68404,0.6841,0.68403,0.6841,105300002.0
2007-03-14 07:15:00,0.68414,0.68415,0.68411,0.68415,220799999.0
2007-03-14 07:16:00,0.68415,0.68415,0.68413,0.68415,233899998.0
2007-03-14 07:17:00,0.68411,0.68411,0.68406,0.68407,155100005.0
2007-03-14 07:18:00,0.6841,0.6841,0.68405,0.68407,131800000.0
2007-03-14 07:19:00,0.6841,0.68423,0.6841,0.68418,192400001.0
2007-03-14 07:20:00,0.68415,0.68415,0.68397,0.68397,81399999.0
2007-03-14 07:21:00,0.68408,0.68414,0.68408,0.68413,98099998.0
2007-03-14 07:22:00,0.68413,0.68413,0.68405,0.68412,212400002.0
2007-03-14 07:23:00,0.68409,0.68409,0.68397,0.68405,155300001.0
2007-03-14 07:24:00,0.68408,0.68416,0.68408,0.6841,102299997.0
2007-03-14 07:25:00,0.68406,0.68407,0.68406,0.68407,19900000.0
2007-03-14 07:26:00,0.68402,0.68414,0.684,0.68414,91600000.0
2007-03-14 07:27:00,0.68422,0.68422,0.6842,0.6842,110099998.0
2007-03-14 07:28:00,0.68428,0.68431,0.68427,0.68428,134199999.0
2007-03-14 07:29:00,0.68425,0.68425,0.68417,0.68421,84300001.0
2007-03-14 07:30:00,0.6842,0.68428,0.6842,0.68427,252999998.0
2007-03-14 07:31:00,0.68428,0.68431,0.68425,0.68425,176999997.0
2007-03-14 07:32:00,0.68422,0.68422,0.68417,0.68422,38400001.0
2007-03-14 07:33:00,0.6842,0.6842,0.68418,0.68418,51900001.0
2007-03-14 07:34:00,0.68417,0.68435,0.68417,0.68435,202799997.0
2007-03-14 07:35:00,0.68439,0.68444,0.68433,0.68435,242600001.0
2007-03-14 07:36:00,0.68432,0.68432,0.68416,0.68418,106100000.0
2007-03-14 07:37:00,0.68419,0.68419,0.68409,0.68411,207699999.0
2007-03-14 07:38:00,0.6841,0.68414,0.68409,0.68414,93000000.0
2007-03-14 07:39:00,0.68412,0.68416,0.6841,0.68412,105099998.0
2007-03-14 07:40:00,0.68415,0.68415,0.68413,0.68415,123900000.0
2007-03-14 07:41:00,0.68415,0.68415,0.68412,0.68415,164599996.0
2007-03-14 07:42:00,0.68413,0.68415,0.68413,0.68413,109700001.0
2007-03-14 07:43:00,0.68405,0.68405,0.68398,0.68403,114300000.0
2007-03-14 07:44:00,0.684,0.68405,0.68393,0.68402,149300001.0
2007-03-14 07:45:00,0.68405,0.6841,0.68405,0.68405,80500001.0
2007-03-14 07:46:00,0.68405,0.6841,0.68405,0.68405,146199999.0
2007-03-14 07:47:00,0.68409,0.68413,0.68405,0.68413,73300001.0
2007-03-14 07:48:00,0.68411,0.68415,0.68407,0.68415,275699997.0
2007-03-14 07:49:00,0.68407,0.68411,0.68402,0.68411,103399999.0
2007-03-14 07:50:00,0.68413,0.68413,0.68403,0.68408,72600002.0
2007-03-14 07:51:00,0.68407,0.6842,0.68407,0.68413,190800000.0
2007-03-14 07:52:00,0.68413,0.68419,0.6841,0.6841,95200002.0
2007-03-14 07:53:00,0.68414,0.68414,0.68409,0.68409,127799996.0
2007-03-14 07:54:00,0.68412,0.68418,0.68411,0.68418,149300000.0
2007-03-14 07:55:00,0.68424,0.68424,0.68416,0.68424,105400001.0
2007-03-14 07:56:00,0.68414,0.68423,0.68413,0.68423,133600001.0
2007-03-14 07:57:00,0.6842,0.68422,0.6842,0.68422,53500001.0
2007-03-14 07:58:00,0.6842,0.68422,0.68414,0.68416,201599999.0
2007-03-14 07:59:00,0.68424,0.68434,0.68412,0.68412,81599999.0
2007-03-14 08:00:00,0.68407,0.68437,0.68407,0.68418,244999998.0
2007-03-14 08:01:00,0.6842,0.6842,0.68407,0.68407,66400000.0
2007-03-14 08:02:00,0.68406,0.68412,0.68405,0.68405,142900004.0
2007-03-14 08:03:00,0.68405,0.68413,0.68405,0.68409,88600000.0
2007-03-14 08:04:00,0.68405,0.68408,0.68404,0.68404,114300004.0
2007-03-14 08:05:00,0.68401,0.68402,0.68391,0.68397,195199995.0
2007-03-14 08:06:00,0.684,0.68403,0.684,0.68403,40700001.0
2007-03-14 08:07:00,0.68405,0.68408,0.68405,0.68408,29500001.0
2007-03-14 08:08:00,0.68406,0.68406,0.68404,0.68404,17500001.0
2007-03-14 08:09:00,0.68404,0.68406,0.68404,0.68406,28600001.0
2007-03-14 08:10:00,0.68412,0.68414,0.68408,0.68408,144600004.0
2007-03-14 08:11:00,0.68402,0.68405,0.68399,0.68403,143699999.0
2007-03-14 08:12:00,0.68407,0.6841,0.68403,0.6841,140299999.0
2007-03-14 08:13:00,0.68407,0.6841,0.68406,0.6841,152699997.0
2007-03-14 08:14:00,0.68413,0.68413,0.68407,0.68407,47000000.0
2007-03-14 08:15:00,0.68409,0.68409,0.68403,0.68403,18700000.0
2007-03-14 08:16:00,0.68407,0.68408,0.68407,0.68408,27100000.0
2007-03-14 08:17:00,0.68411,0.68415,0.68411,0.68415,83699999.0
2007-03-14 08:18:00,0.68413,0.68413,0.68406,0.6841,144300003.0
2007-03-14 08:19:00,0.68406,0.68407,0.68406,0.68407,21500000.0
2007-03-14 08:20:00,0.68405,0.68411,0.68405,0.68411,38300000.0
2007-03-14 08:21:00,0.68408,0.68411,0.684,0.68405,219000001.0
2007-03-14 08:22:00,0.68409,0.68409,0.68401,0.68401,66300000.0
2007-03-14 08:23:00,0.68402,0.68402,0.68401,0.68401,26300001.0
2007-03-14 08:24:00,0.68403,0.68403,0.68397,0.68397,142600000.0
2007-03-14 08:25:00,0.68386,0.68388,0.68383,0.68385,73000002.0
2007-03-14 08:26:00,0.68382,0.68385,0.68373,0.68375,338299999.0
2007-03-14 08:27:00,0.6838,0.68388,0.6838,0.68385,168500004.0
2007-03-14 08:28:00,0.68387,0.68392,0.68385,0.68385,117800002.0
2007-03-14 08:29:00,0.68392,0.68394,0.68384,0.68388,146299998.0
2007-03-14 08:30:00,0.68389,0.68398,0.68389,0.68398,128400000.0
2007-03-14 08:31:00,0.68392,0.684,0.68392,0.68395,138899995.0
2007-03-14 08:32:00,0.68395,0.684,0.68395,0.684,95599998.0
2007-03-14 08:33:00,0.68407,0.68418,0.68407,0.68418,144600002.0
2007-03-14 08:34:00,0.68432,0.68475,0.68432,0.68475,74199999.0
2007-03-14 08:35:00,0.68469,0.68469,0.68466,0.68466,29400001.0
2007-03-14 08:36:00,0.68466,0.68466,0.68459,0.68459,117499996.0
2007-03-14 08:37:00,0.68464,0.6847,0.68456,0.68462,132199998.0
2007-03-14 08:38:00,0.68464,0.68481,0.6846,0.68481,184099998.0
2007-03-14 08:39:00,0.68487,0.68489,0.68478,0.68487,74800000.0
2007-03-14 08:40:00,0.68484,0.68485,0.68482,0.68482,99200000.0
2007-03-14 08:41:00,0.68482,0.6849,0.68482,0.68487,194100001.0
2007-03-14 08:42:00,0.68478,0.68485,0.68473,0.68484,138299999.0
2007-03-14 08:43:00,0.6848,0.68488,0.68475,0.68486,127700000.0
2007-03-14 08:44:00,0.68492,0.68492,0.6848,0.68482,151200004.0
2007-03-14 08:45:00,0.68479,0.68479,0.68479,0.68479,59000001.0
2007-03-14 08:46:00,0.68482,0.68483,0.6847,0.68483,130899998.0
2007-03-14 08:47:00,0.68485,0.6849,0.68479,0.6849,196900002.0
2007-03-14 08:48:00,0.68506,0.68593,0.68506,0.68587,185300002.0
2007-03-14 08:49:00,0.68597,0.68635,0.68597,0.68635,182799999.0
2007-03-14 08:50:00,0.6863,0.68649,0.68627,0.68649,114799997.0
2007-03-14 08:51:00,0.6865,0.6865,0.6862,0.68626,212699998.0
2007-03-14 08:52:00,0.68619,0.68643,0.68619,0.68643,198400000.0
2007-03-14 08:53:00,0.68642,0.68642,0.68627,0.68627,100600000.0
2007-03-14 08:54:00,0.6862,0.6862,0.68601,0.68602,159000003.0
2007-03-14 08:55:00,0.68607,0.68643,0.68607,0.68643,194200001.0
2007-03-14 08:56:00,0.68646,0.68647,0.68639,0.68644,98999998.0
2007-03-14 08:57:00,0.68645,0.68658,0.68645,0.68653,119899997.0
2007-03-14 08:58:00,0.68654,0.6866,0.68646,0.68646,114100002.0
2007-03-14 08:59:00,0.68642,0.68652,0.68642,0.68647,133999999.0
2007-03-14 09:00:00,0.68653,0.68657,0.6865,0.68655,127699998.0
2007-03-14 09:01:00,0.68653,0.68653,0.68641,0.68643,219300001.0
2007-03-14 09:02:00,0.68643,0.68643,0.68627,0.68627,83699999.0
2007-03-14 09:03:00,0.68622,0.68628,0.6862,0.6862,76499998.0
2007-03-14 09:04:00,0.68623,0.68623,0.68613,0.68613,143899996.0
2007-03-14 09:05:00,0.68617,0.68617,0.68608,0.68612,208899996.0
2007-03-14 09:06:00,0.68607,0.68614,0.68603,0.68609,122200002.0
2007-03-14 09:07:00,0.68614,0.68617,0.68607,0.68613,178099998.0
2007-03-14 09:08:00,0.68616,0.68621,0.68612,0.68612,126000000.0
2007-03-14 09:09:00,0.68622,0.68624,0.68622,0.68622,82000000.0
2007-03-14 09:10:00,0.68621,0.68621,0.68615,0.6862,125000001.0
2007-03-14 09:11:00,0.68618,0.68623,0.68614,0.68623,238299998.0
2007-03-14 09:12:00,0.68622,0.68622,0.6861,0.68612,57100000.0
2007-03-14 09:13:00,0.68607,0.68607,0.68604,0.68605,102300001.0
2007-03-14 09:14:00,0.68612,0.68623,0.68612,0.68618,65400001.0
2007-03-14 09:15:00,0.68618,0.68619,0.68613,0.68613,229100004.0
2007-03-14 09:16:00,0.68619,0.68626,0.68615,0.68625,94500000.0
2007-03-14 09:17:00,0.68616,0.68626,0.68612,0.6862,185500000.0
2007-03-14 09:18:00,0.68614,0.68626,0.68614,0.68625,103699999.0
2007-03-14 09:19:00,0.6862,0.68627,0.68617,0.68627,164199999.0
2007-03-14 09:20:00,0.68625,0.68634,0.68625,0.68633,109900000.0
2007-03-14 09:21:00,0.68634,0.68634,0.68627,0.68632,176400004.0
2007-03-14 09:22:00,0.68632,0.68632,0.68625,0.6863,149899997.0
2007-03-14 09:23:00,0.68629,0.68629,0.68621,0.68628,132399997.0
2007-03-14 09:24:00,0.68631,0.68632,0.68625,0.68625,167699999.0
2007-03-14 09:25:00,0.68625,0.6863,0.68624,0.6863,223300000.0
2007-03-14 09:26:00,0.68624,0.68624,0.68607,0.68608,133900002.0
2007-03-14 09:27:00,0.68613,0.68613,0.68604,0.68607,181800002.0
2007-03-14 09:28:00,0.68604,0.68604,0.68598,0.68602,259500002.0
2007-03-14 09:29:00,0.68607,0.6861,0.68603,0.68609,101300000.0
2007-03-14 09:30:00,0.68608,0.68608,0.68603,0.68607,61500000.0
2007-03-14 09:31:00,0.68603,0.68605,0.686,0.68605,102400001.0
2007-03-14 09:32:00,0.68602,0.68607,0.68601,0.68603,261900000.0
2007-03-14 09:33:00,0.68606,0.68606,0.68588,0.68601,210600005.0
2007-03-14 09:34:00,0.686,0.68612,0.68595,0.68607,168499999.0
2007-03-14 09:35:00,0.68612,0.68612,0.68605,0.68607,150299998.0
2007-03-14 09:36:00,0.68605,0.68605,0.68597,0.68605,116700000.0
2007-03-14 09:37:00,0.68604,0.68605,0.68599,0.68605,305699999.0
2007-03-14 09:38:00,0.68605,0.68605,0.68594,0.68603,175399997.0
2007-03-14 09:39:00,0.686,0.6861,0.686,0.6861,65900000.0
2007-03-14 09:40:00,0.68594,0.68594,0.6857,0.6857,17500000.0
2007-03-14 09:41:00,0.68565,0.68575,0.68565,0.68572,165399997.0
2007-03-14 09:42:00,0.68577,0.68577,0.68567,0.68572,331999997.0
2007-03-14 09:43:00,0.6857,0.68577,0.68568,0.68577,158600001.0
2007-03-14 09:44:00,0.68572,0.68579,0.68572,0.68575,195900000.0
2007-03-14 09:45:00,0.68582,0.68582,0.68577,0.68577,68399999.0
2007-03-14 09:46:00,0.68579,0.68582,0.68577,0.68578,99099998.0
2007-03-14 09:47:00,0.68578,0.68578,0.68573,0.68573,43200000.0
2007-03-14 09:48:00,0.68574,0.68581,0.68574,0.68577,229000000.0
2007-03-14 09:49:00,0.68576,0.68582,0.68571,0.68578,143599999.0
2007-03-14 09:50:00,0.68584,0.68592,0.68583,0.68588,154099998.0
2007-03-14 09:51:00,0.68596,0.68606,0.68596,0.686,158700002.0
2007-03-14 09:52:00,0.68601,0.68602,0.68587,0.68593,155099998.0
2007-03-14 09:53:00,0.68588,0.68598,0.68584,0.68598,152100002.0
2007-03-14 09:54:00,0.68599,0.68611,0.68599,0.68611,30900000.0
2007-03-14 09:55:00,0.68603,0.68605,0.68598,0.68605,75699997.0
2007-03-14 09:56:00,0.68612,0.68615,0.68612,0.68615,71900000.0
2007-03-14 09:57:00,0.68622,0.68628,0.6862,0.68625,282300003.0
2007-03-14 09:58:00,0.68633,0.68633,0.68623,0.68623,89099998.0
2007-03-14 09:59:00,0.68622,0.6863,0.68622,0.68627,73200002.0
2007-03-14 10:00:00,0.6863,0.68635,0.68627,0.68635,184000001.0
2007-03-14 10:01:00,0.68631,0.68637,0.68629,0.68632,181499999.0
2007-03-14 10:02:00,0.68632,0.68642,0.68632,0.68638,188000003.0
2007-03-14 10:03:00,0.68638,0.68638,0.68617,0.68617,193399999.0
2007-03-14 10:04:00,0.68613,0.68613,0.68604,0.6861,206200001.0
2007-03-14 10:05:00,0.6861,0.68616,0.6861,0.68614,162600003.0
2007-03-14 10:06:00,0.6861,0.68618,0.68608,0.68615,181200002.0
2007-03-14 10:07:00,0.68613,0.68615,0.6861,0.68615,188400002.0
2007-03-14 10:08:00,0.68615,0.68617,0.6861,0.68613,149300000.0
2007-03-14 10:09:00,0.6861,0.68615,0.6861,0.68613,91100002.0
2007-03-14 10:10:00,0.68614,0.68614,0.68609,0.68612,36299999.0
2007-03-14 10:11:00,0.68609,0.68614,0.68609,0.68612,109900001.0
2007-03-14 10:12:00,0.68606,0.68606,0.68598,0.68598,82899998.0
2007-03-14 10:13:00,0.68602,0.68602,0.68597,0.68597,101400000.0
2007-03-14 10:14:00,0.68595,0.68601,0.68588,0.68601,217800004.0
2007-03-14 10:15:00,0.68603,0.68603,0.68595,0.68601,204399998.0
2007-03-14 10:16:00,0.68607,0.68608,0.68603,0.68603,107200002.0
2007-03-14 10:17:00,0.68603,0.6861,0.68601,0.68603,249900003.0
2007-03-14 10:18:00,0.68603,0.6861,0.68603,0.68608,226799998.0
2007-03-14 10:19:00,0.68605,0.68605,0.6859,0.68595,102700001.0
2007-03-14 10:20:00,0.68599,0.68608,0.68599,0.68608,212000000.0
2007-03-14 10:21:00,0.68604,0.68607,0.68598,0.68601,166500002.0
2007-03-14 10:22:00,0.68596,0.68599,0.68589,0.68589,150599997.0
2007-03-14 10:23:00,0.68588,0.68595,0.68575,0.68575,142699997.0
2007-03-14 10:24:00,0.68578,0.68593,0.68578,0.68593,262200003.0
2007-03-14 10:25:00,0.68587,0.68595,0.68585,0.68593,169900000.0
2007-03-14 10:26:00,0.68593,0.68604,0.68593,0.68602,92700000.0
2007-03-14 10:27:00,0.68599,0.68601,0.68592,0.686,150499999.0
2007-03-14 10:28:00,0.68598,0.68605,0.68589,0.68598,186099998.0
2007-03-14 10:29:00,0.68597,0.686,0.68594,0.68597,237799998.0
2007-03-14 10:30:00,0.68595,0.68606,0.68595,0.68602,88600001.0
2007-03-14 10:31:00,0.68601,0.68601,0.68596,0.68596,4700000.0
2007-03-14 10:32:00,0.68589,0.68597,0.68584,0.68597,116499999.0
2007-03-14 10:33:00,0.68599,0.68602,0.68594,0.686,209999998.0
2007-03-14 10:34:00,0.68604,0.68604,0.68597,0.68598,108599999.0
2007-03-14 10:35:00,0.68605,0.68607,0.68598,0.68607,147000003.0
2007-03-14 10:36:00,0.68605,0.68605,0.68598,0.686,242100004.0
2007-03-14 10:37:00,0.686,0.68605,0.68599,0.68605,132999997.0
2007-03-14 10:38:00,0.68604,0.68604,0.68597,0.68602,88900000.0
2007-03-14 10:39:00,0.68597,0.68599,0.68593,0.68599,164499997.0
2007-03-14 10:40:00,0.68608,0.68618,0.68608,0.68613,184899998.0
2007-03-14 10:41:00,0.68612,0.68617,0.68611,0.68615,78200000.0
2007-03-14 10:42:00,0.68616,0.68617,0.68607,0.68607,130799999.0
2007-03-14 10:43:00,0.6861,0.68617,0.6861,0.68615,253300004.0
2007-03-14 10:44:00,0.68611,0.68617,0.6861,0.68617,111200002.0
2007-03-14 10:45:00,0.68618,0.68618,0.68609,0.68618,102700001.0
2007-03-14 10:46:00,0.68609,0.68614,0.68604,0.68604,205100005.0
2007-03-14 10:47:00,0.68598,0.68598,0.68597,0.68597,46500000.0
2007-03-14 10:48:00,0.68589,0.68589,0.68585,0.68585,20700000.0
2007-03-14 10:49:00,0.68587,0.68596,0.68587,0.68596,97399997.0
2007-03-14 10:50:00,0.68593,0.68593,0.68586,0.68588,190700001.0
2007-03-14 10:51:00,0.68596,0.68601,0.68596,0.68598,144500000.0
2007-03-14 10:52:00,0.68597,0.68603,0.68597,0.68603,195399998.0
2007-03-14 10:53:00,0.68601,0.68611,0.68601,0.6861,111000000.0
2007-03-14 10:54:00,0.68609,0.68614,0.68608,0.68613,173200001.0
2007-03-14 10:55:00,0.68615,0.6863,0.68615,0.6863,267300001.0
2007-03-14 10:56:00,0.68622,0.68624,0.68615,0.68624,261600003.0
2007-03-14 10:57:00,0.68621,0.68626,0.68618,0.68618,116699999.0
2007-03-14 10:58:00,0.68621,0.68622,0.68617,0.68617,125500001.0
2007-03-14 10:59:00,0.68612,0.68614,0.68599,0.68605,195600001.0
2007-03-14 11:00:00,0.68602,0.68606,0.68596,0.68598,209399999.0
2007-03-14 11:01:00,0.686,0.686,0.68581,0.68588,151799999.0
2007-03-14 11:02:00,0.68589,0.68592,0.68582,0.68582,139599999.0
2007-03-14 11:03:00,0.68574,0.6859,0.68574,0.68587,153399997.0
2007-03-14 11:04:00,0.68589,0.68598,0.68588,0.68598,237599997.0
2007-03-14 11:05:00,0.68593,0.68595,0.68587,0.68589,180999998.0
2007-03-14 11:06:00,0.6859,0.68591,0.68585,0.6859,123600002.0
2007-03-14 11:07:00,0.68582,0.68582,0.68572,0.68572,171500002.0
2007-03-14 11:08:00,0.68576,0.68576,0.68566,0.68573,91000002.0
2007-03-14 11:09:00,0.6856,0.6856,0.68555,0.68558,136600001.0
2007-03-14 11:10:00,0.68553,0.68559,0.68549,0.6855,190900000.0
2007-03-14 11:11:00,0.68548,0.68548,0.68534,0.68534,70000001.0
2007-03-14 11:12:00,0.68539,0.68553,0.68535,0.68553,110300001.0
2007-03-14 11:13:00,0.68554,0.68558,0.68554,0.68555,150700000.0
2007-03-14 11:14:00,0.68556,0.68556,0.68546,0.68551,197500000.0
2007-03-14 11:15:00,0.68557,0.68558,0.68549,0.68558,105300002.0
2007-03-14 11:16:00,0.68558,0.6856,0.68551,0.6856,195799999.0
2007-03-14 11:17:00,0.68558,0.68558,0.68551,0.68553,149900002.0
2007-03-14 11:18:00,0.68559,0.68568,0.68559,0.68568,71200000.0
2007-03-14 11:19:00,0.68568,0.6857,0.6856,0.6857,168100004.0
2007-03-14 11:20:00,0.68569,0.68575,0.68567,0.68567,122099997.0
2007-03-14 11:21:00,0.68574,0.68574,0.68564,0.68573,116000002.0
2007-03-14 11:22:00,0.68573,0.68573,0.68565,0.68566,182900002.0
2007-03-14 11:23:00,0.6857,0.6857,0.68565,0.68567,266300001.0
2007-03-14 11:24:00,0.68568,0.68568,0.68561,0.68568,87900001.0
2007-03-14 11:25:00,0.68564,0.6857,0.68564,0.68569,91300001.0
2007-03-14 11:26:00,0.68565,0.68565,0.68558,0.6856,102799998.0
2007-03-14 11:27:00,0.68559,0.68565,0.68559,0.68565,102900002.0
2007-03-14 11:28:00,0.68559,0.68559,0.68545,0.6855,244399999.0
2007-03-14 11:29:00,0.68552,0.68552,0.68534,0.68534,89400000.0
2007-03-14 11:30:00,0.68553,0.68553,0.68536,0.6854,143300002.0
2007-03-14 11:31:00,0.68544,0.68561,0.68544,0.68555,175300000.0
2007-03-14 11:32:00,0.68561,0.68567,0.68559,0.68566,221999996.0
2007-03-14 11:33:00,0.68565,0.68567,0.68558,0.68558,108199999.0
2007-03-14 11:34:00,0.68558,0.68559,0.68544,0.68544,68000000.0
2007-03-14 11:35:00,0.68552,0.68563,0.68552,0.68559,132199999.0
2007-03-14 11:36:00,0.6856,0.68572,0.6856,0.6856,217200005.0
2007-03-14 11:37:00,0.6856,0.68564,0.68556,0.68559,142700001.0
2007-03-14 11:38:00,0.68557,0.6856,0.68552,0.6856,118800000.0
2007-03-14 11:39:00,0.68564,0.68566,0.68559,0.68559,156600001.0
2007-03-14 11:40:00,0.68555,0.68563,0.68555,0.68562,124099999.0
2007-03-14 11:41:00,0.6855,0.68558,0.68549,0.6855,150200000.0
2007-03-14 11:42:00,0.68551,0.68557,0.68551,0.68557,105299999.0
2007-03-14 11:43:00,0.68556,0.68561,0.68553,0.68561,164600003.0
2007-03-14 11:44:00,0.68559,0.68559,0.68553,0.68553,103699997.0
2007-03-14 11:45:00,0.68553,0.68555,0.6855,0.68553,191699997.0
2007-03-14 11:46:00,0.68551,0.6856,0.68551,0.68555,99800000.0
2007-03-14 11:47:00,0.68556,0.68565,0.68551,0.68565,124899998.0
2007-03-14 11:48:00,0.68557,0.68563,0.68556,0.68563,129200002.0
2007-03-14 11:49:00,0.68562,0.68575,0.68554,0.68575,78000000.0
2007-03-14 11:50:00,0.68569,0.68575,0.68567,0.68575,101199999.0
2007-03-14 11:51:00,0.68569,0.68574,0.6856,0.6856,291500003.0
2007-03-14 11:52:00,0.68567,0.68576,0.68567,0.68575,111499998.0
2007-03-14 11:53:00,0.68572,0.68578,0.68569,0.68578,152999996.0
2007-03-14 11:54:00,0.68568,0.68579,0.68567,0.68567,192000000.0
2007-03-14 11:55:00,0.68571,0.68571,0.68563,0.68566,84800000.0
2007-03-14 11:56:00,0.68565,0.68571,0.68565,0.68566,123700000.0
2007-03-14 11:57:00,0.68565,0.68565,0.68553,0.6856,122000001.0
2007-03-14 11:58:00,0.68557,0.68557,0.68544,0.6855,74000001.0
2007-03-14 11:59:00,0.68551,0.68555,0.68542,0.68544,113800003.0
2007-03-14 12:00:00,0.68534,0.68539,0.68531,0.68536,233699998.0
2007-03-14 12:01:00,0.6854,0.6854,0.68527,0.68528,172600000.0
2007-03-14 12:02:00,0.68535,0.68535,0.68512,0.6852,140499999.0
2007-03-14 12:03:00,0.68515,0.6852,0.68512,0.68512,120200001.0
2007-03-14 12:04:00,0.68514,0.68526,0.6851,0.68526,135100002.0
2007-03-14 12:05:00,0.68525,0.68526,0.68521,0.68526,38500001.0
2007-03-14 12:06:00,0.68526,0.68528,0.68523,0.68528,229099998.0
2007-03-14 12:07:00,0.68528,0.68528,0.68516,0.68516,98800001.0
2007-03-14 12:08:00,0.68526,0.68526,0.68511,0.68525,121399999.0
2007-03-14 12:09:00,0.68528,0.68528,0.6852,0.68527,204199999.0
2007-03-14 12:10:00,0.68527,0.68533,0.68527,0.68533,80900001.0
2007-03-14 12:11:00,0.68535,0.68542,0.68535,0.68539,62200001.0
2007-03-14 12:12:00,0.68533,0.68533,0.68526,0.68526,134400004.0
2007-03-14 12:13:00,0.68525,0.68525,0.68523,0.68525,94300000.0
2007-03-14 12:14:00,0.68529,0.68532,0.68525,0.68532,117099999.0
2007-03-14 12:15:00,0.68532,0.68532,0.68512,0.6852,106600001.0
2007-03-14 12:16:00,0.68518,0.68518,0.68508,0.68517,211299997.0
2007-03-14 12:17:00,0.68517,0.68517,0.68505,0.68514,85300001.0
2007-03-14 12:18:00,0.68512,0.68516,0.68509,0.6851,161899998.0
2007-03-14 12:19:00,0.68518,0.68518,0.68509,0.68512,123499999.0
2007-03-14 12:20:00,0.68516,0.68516,0.68507,0.68515,180500005.0
2007-03-14 12:21:00,0.68512,0.68513,0.68508,0.68512,218700006.0
2007-03-14 12:22:00,0.6851,0.6851,0.68506,0.68507,106399999.0
2007-03-14 12:23:00,0.68506,0.68507,0.68502,0.68506,195300000.0
2007-03-14 12:24:00,0.68509,0.68513,0.68503,0.68513,93300001.0
2007-03-14 12:25:00,0.68514,0.68515,0.68511,0.68514,121300001.0
2007-03-14 12:26:00,0.68517,0.68521,0.68517,0.68518,106100002.0
2007-03-14 12:27:00,0.68518,0.68522,0.68515,0.68522,162899998.0
2007-03-14 12:28:00,0.68517,0.68525,0.68517,0.68522,165199999.0
2007-03-14 12:29:00,0.68527,0.68533,0.68526,0.68533,139700004.0
2007-03-14 12:30:00,0.68527,0.68531,0.68527,0.68531,117099999.0
2007-03-14 12:31:00,0.68529,0.68529,0.68519,0.68519,227700003.0
2007-03-14 12:32:00,0.68517,0.68522,0.68511,0.68511,188600004.0
2007-03-14 12:33:00,0.68508,0.68508,0.68501,0.68502,127699998.0
2007-03-14 12:34:00,0.68503,0.68511,0.68497,0.68509,140000004.0
2007-03-14 12:35:00,0.68506,0.68506,0.68498,0.68503,107499998.0
2007-03-14 12:36:00,0.68501,0.68501,0.68486,0.68487,29600000.0
2007-03-14 12:37:00,0.68488,0.6849,0.68479,0.6849,225200004.0
2007-03-14 12:38:00,0.68491,0.685,0.68491,0.68492,119499998.0
2007-03-14 12:39:00,0.68496,0.68499,0.68491,0.68498,62800001.0
2007-03-14 12:40:00,0.68497,0.68503,0.68496,0.68501,92500001.0
2007-03-14 12:41:00,0.685,0.68502,0.68495,0.68495,91099999.0
2007-03-14 12:42:00,0.68496,0.68527,0.68496,0.68527,141400002.0
2007-03-14 12:43:00,0.68529,0.68538,0.68527,0.68538,80500002.0
2007-03-14 12:44:00,0.68539,0.68551,0.68539,0.68551,109300001.0
2007-03-14 12:45:00,0.68552,0.68552,0.68544,0.68548,176500001.0
2007-03-14 12:46:00,0.68554,0.68554,0.68551,0.68551,94199998.0
2007-03-14 12:47:00,0.68552,0.68553,0.68547,0.68547,158499998.0
2007-03-14 12:48:00,0.68552,0.68555,0.68548,0.6855,146700000.0
2007-03-14 12:49:00,0.68552,0.6856,0.68551,0.68551,188399997.0
2007-03-14 12:50:00,0.68558,0.68559,0.68554,0.68558,130800002.0
2007-03-14 12:51:00,0.6856,0.68569,0.6856,0.68565,200899998.0
2007-03-14 12:52:00,0.68567,0.68567,0.68559,0.6856,149800001.0
2007-03-14 12:53:00,0.68569,0.68569,0.68561,0.68568,135800003.0
2007-03-14 12:54:00,0.68561,0.68563,0.68559,0.68561,132699998.0
2007-03-14 12:55:00,0.68562,0.68565,0.68552,0.68556,75200001.0
2007-03-14 12:56:00,0.68556,0.68563,0.68556,0.6856,140499995.0
2007-03-14 12:57:00,0.68559,0.68564,0.68554,0.68554,186200001.0
2007-03-14 12:58:00,0.68555,0.68559,0.6855,0.6855,107999998.0
2007-03-14 12:59:00,0.68551,0.68559,0.68551,0.68554,172399999.0
2007-03-14 13:00:00,0.68557,0.68558,0.68552,0.68552,184700000.0
2007-03-14 13:01:00,0.68561,0.68561,0.68555,0.68555,156899999.0
2007-03-14 13:02:00,0.68559,0.68565,0.68552,0.68565,61200000.0
2007-03-14 13:03:00,0.68555,0.68568,0.68555,0.68568,199599999.0
2007-03-14 13:04:00,0.6856,0.68568,0.68556,0.68568,139800001.0
2007-03-14 13:05:00,0.68568,0.68568,0.68564,0.68564,68799999.0
2007-03-14 13:06:00,0.68562,0.68562,0.68544,0.68549,176300000.0
2007-03-14 13:07:00,0.68553,0.68555,0.68546,0.6855,150700001.0
2007-03-14 13:08:00,0.6855,0.68557,0.68546,0.68551,137999999.0
2007-03-14 13:09:00,0.68549,0.68561,0.68549,0.68558,175800003.0
2007-03-14 13:10:00,0.68556,0.68559,0.68553,0.68559,160699999.0
2007-03-14 13:11:00,0.68561,0.68561,0.6855,0.6855,111899998.0
2007-03-14 13:12:00,0.68557,0.6856,0.68548,0.68548,142699997.0
2007-03-14 13:13:00,0.68542,0.68551,0.68542,0.68548,181800003.0
2007-03-14 13:14:00,0.68546,0.68547,0.6854,0.68545,47200000.0
2007-03-14 13:15:00,0.68537,0.68539,0.68528,0.68534,78300000.0
2007-03-14 13:16:00,0.6853,0.68531,0.68525,0.68525,186500000.0
2007-03-14 13:17:00,0.6853,0.68534,0.68526,0.6853,339399992.0
2007-03-14 13:18:00,0.68523,0.68533,0.68522,0.6853,106200002.0
2007-03-14 13:19:00,0.68512,0.68512,0.68505,0.68505,91699996.0
2007-03-14 13:20:00,0.68491,0.68511,0.68491,0.68502,175199998.0
2007-03-14 13:21:00,0.68503,0.68516,0.68503,0.68516,17600000.0
2007-03-14 13:22:00,0.68519,0.68521,0.68519,0.68521,36600000.0
2007-03-14 13:23:00,0.68527,0.68536,0.68527,0.68535,165600004.0
2007-03-14 13:24:00,0.68535,0.68537,0.68528,0.68537,261800002.0
2007-03-14 13:25:00,0.68528,0.68528,0.6852,0.6852,168599998.0
2007-03-14 13:26:00,0.68521,0.68528,0.68516,0.68523,225099999.0
2007-03-14 13:27:00,0.68525,0.68532,0.68523,0.68527,216500001.0
2007-03-14 13:28:00,0.68522,0.68528,0.68522,0.68523,104800000.0
2007-03-14 13:29:00,0.68518,0.68527,0.68518,0.68526,152899998.0
2007-03-14 13:30:00,0.68528,0.6853,0.68521,0.6853,278900000.0
2007-03-14 13:31:00,0.68531,0.68534,0.68525,0.68531,105999998.0
2007-03-14 13:32:00,0.68531,0.68531,0.68524,0.6853,195899997.0
2007-03-14 13:33:00,0.6853,0.68536,0.6853,0.68533,79200003.0
2007-03-14 13:34:00,0.68533,0.68533,0.68522,0.68529,225999997.0
2007-03-14 13:35:00,0.68525,0.68533,0.68523,0.68533,260700003.0
2007-03-14 13:36:00,0.6854,0.68541,0.68535,0.68537,59700000.0
2007-03-14 13:37:00,0.68537,0.68541,0.68532,0.6854,127799999.0
2007-03-14 13:38:00,0.68535,0.68535,0.68534,0.68534,34500000.0
2007-03-14 13:39:00,0.68533,0.68539,0.68525,0.68527,168600003.0
2007-03-14 13:40:00,0.68533,0.68533,0.68525,0.68532,46000001.0
2007-03-14 13:41:00,0.68527,0.6853,0.68523,0.68529,125799998.0
2007-03-14 13:42:00,0.68536,0.68538,0.68529,0.68538,241800002.0
2007-03-14 13:43:00,0.68543,0.68552,0.68542,0.6855,68600001.0
2007-03-14 13:44:00,0.68547,0.68547,0.68537,0.68541,173300001.0
2007-03-14 13:45:00,0.68542,0.68549,0.68538,0.68538,190400000.0
2007-03-14 13:46:00,0.68539,0.68542,0.68537,0.68538,184400000.0
2007-03-14 13:47:00,0.68539,0.68539,0.68535,0.68535,269699995.0
2007-03-14 13:48:00,0.68539,0.68549,0.68539,0.68543,165700000.0
2007-03-14 13:49:00,0.68546,0.68547,0.68539,0.68539,106500002.0
2007-03-14 13:50:00,0.68538,0.68539,0.68532,0.68537,237700000.0
2007-03-14 13:51:00,0.68533,0.6854,0.68533,0.68536,178900000.0
2007-03-14 13:52:00,0.68532,0.68535,0.68532,0.68532,112800001.0
2007-03-14 13:53:00,0.68536,0.68538,0.6853,0.68536,66899999.0
2007-03-14 13:54:00,0.68536,0.68538,0.6853,0.68533,134600003.0
2007-03-14 13:55:00,0.68532,0.68536,0.68527,0.68533,141600003.0
2007-03-14 13:56:00,0.68526,0.68532,0.68523,0.68523,140499999.0
2007-03-14 13:57:00,0.68517,0.68525,0.68517,0.6852,167400000.0
2007-03-14 13:58:00,0.68525,0.68538,0.68525,0.68538,72500000.0
2007-03-14 13:59:00,0.68531,0.68531,0.68528,0.68528,37900001.0
2007-03-14 14:00:00,0.68523,0.68539,0.68523,0.68539,139000000.0
2007-03-14 14:01:00,0.68538,0.68538,0.68531,0.68536,115600002.0
2007-03-14 14:02:00,0.68536,0.68536,0.68526,0.68533,120699998.0
2007-03-14 14:03:00,0.68542,0.68542,0.68538,0.68538,8000000.0
2007-03-14 14:04:00,0.68545,0.68548,0.68541,0.68548,214300000.0
2007-03-14 14:05:00,0.68544,0.68545,0.68533,0.68533,107099999.0
2007-03-14 14:06:00,0.68534,0.68535,0.68528,0.68534,170600001.0
2007-03-14 14:07:00,0.68536,0.68542,0.68534,0.68535,169300002.0
2007-03-14 14:08:00,0.68536,0.68539,0.68527,0.68527,160399997.0
2007-03-14 14:09:00,0.68531,0.68534,0.68531,0.68534,10300000.0
2007-03-14 14:10:00,0.6854,0.68548,0.68538,0.68548,107500002.0
2007-03-14 14:11:00,0.68555,0.68564,0.68555,0.68564,158099999.0
2007-03-14 14:12:00,0.68564,0.68569,0.68564,0.68568,134500003.0
2007-03-14 14:13:00,0.68572,0.68576,0.68569,0.68572,99900000.0
2007-03-14 14:14:00,0.68574,0.68579,0.68574,0.68577,35100000.0
2007-03-14 14:15:00,0.68577,0.68584,0.68572,0.68584,132700001.0
2007-03-14 14:16:00,0.68583,0.68586,0.68582,0.68586,95899999.0
2007-03-14 14:17:00,0.68586,0.68592,0.68583,0.68592,30200001.0
2007-03-14 14:18:00,0.68595,0.68596,0.68591,0.68596,131399998.0
2007-03-14 14:19:00,0.68598,0.68598,0.68591,0.68597,87000002.0
2007-03-14 14:20:00,0.68599,0.68608,0.68599,0.68608,162900000.0
2007-03-14 14:21:00,0.68612,0.68619,0.68612,0.68616,124399999.0
2007-03-14 14:22:00,0.68609,0.68609,0.68605,0.68607,46400000.0
2007-03-14 14:23:00,0.68602,0.68602,0.68593,0.68599,170400000.0
2007-03-14 14:24:00,0.68602,0.68615,0.68602,0.68615,79100000.0
2007-03-14 14:25:00,0.68619,0.68627,0.68614,0.68622,160900001.0
2007-03-14 14:26:00,0.68625,0.68629,0.68621,0.68625,158899998.0
2007-03-14 14:27:00,0.68621,0.68621,0.68607,0.68607,193000004.0
2007-03-14 14:28:00,0.68606,0.6861,0.68602,0.68604,191399998.0
2007-03-14 14:29:00,0.686,0.686,0.68588,0.68592,162799997.0
2007-03-14 14:30:00,0.68587,0.68609,0.68587,0.68595,165899996.0
2007-03-14 14:31:00,0.68588,0.6859,0.68579,0.68579,274000001.0
2007-03-14 14:32:00,0.68576,0.68583,0.68571,0.68575,241299998.0
2007-03-14 14:33:00,0.68574,0.68579,0.68565,0.68565,141800001.0
2007-03-14 14:34:00,0.68564,0.68573,0.68561,0.68573,124400000.0
2007-03-14 14:35:00,0.68572,0.68584,0.68572,0.68584,145899996.0
2007-03-14 14:36:00,0.68588,0.68589,0.68578,0.68589,114299997.0
2007-03-14 14:37:00,0.68591,0.68595,0.6859,0.6859,145199998.0
2007-03-14 14:38:00,0.68591,0.68591,0.68575,0.68589,148799996.0
2007-03-14 14:39:00,0.68593,0.686,0.68593,0.68597,68499999.0
2007-03-14 14:40:00,0.68595,0.68595,0.68588,0.68593,130099999.0
2007-03-14 14:41:00,0.6859,0.6859,0.68576,0.68578,146699997.0
2007-03-14 14:42:00,0.68577,0.68578,0.68575,0.68575,89800003.0
2007-03-14 14:43:00,0.68582,0.68582,0.68579,0.6858,77800002.0
2007-03-14 14:44:00,0.68585,0.68585,0.68574,0.6858,122900000.0
2007-03-14 14:45:00,0.68586,0.68591,0.68585,0.68588,152200000.0
2007-03-14 14:46:00,0.6859,0.68592,0.68587,0.68587,141400001.0
2007-03-14 14:47:00,0.68584,0.68585,0.68584,0.68585,1600000.0
2007-03-14 14:48:00,0.68586,0.68586,0.68584,0.68584,68600003.0
2007-03-14 14:49:00,0.68586,0.68587,0.68582,0.68582,92299998.0
2007-03-14 14:50:00,0.68583,0.6859,0.6858,0.6859,102899999.0
2007-03-14 14:51:00,0.68585,0.68587,0.68582,0.68585,148500005.0
2007-03-14 14:52:00,0.68581,0.68585,0.6858,0.68585,133500000.0
2007-03-14 14:53:00,0.68583,0.68583,0.68575,0.68583,131500000.0
2007-03-14 14:54:00,0.6858,0.68581,0.68578,0.68579,36400000.0
2007-03-14 14:55:00,0.68579,0.68583,0.68576,0.68583,154900001.0
2007-03-14 14:56:00,0.68578,0.68579,0.68571,0.68573,53600000.0
2007-03-14 14:57:00,0.68573,0.68576,0.6857,0.68574,122699996.0
2007-03-14 14:58:00,0.6858,0.68582,0.68578,0.6858,155300004.0
2007-03-14 14:59:00,0.68576,0.6858,0.68573,0.68576,140400002.0
2007-03-14 15:00:00,0.68576,0.68578,0.68575,0.68575,50300001.0
2007-03-14 15:01:00,0.68573,0.68573,0.68559,0.68561,142099997.0
2007-03-14 15:02:00,0.68559,0.68566,0.68559,0.68562,143599996.0
2007-03-14 15:03:00,0.6856,0.68571,0.68559,0.68565,100500000.0
2007-03-14 15:04:00,0.68565,0.68571,0.68559,0.68559,210499997.0
2007-03-14 15:05:00,0.68557,0.68559,0.68548,0.68554,234299997.0
2007-03-14 15:06:00,0.68556,0.68573,0.68556,0.68573,130800000.0
2007-03-14 15:07:00,0.68579,0.68579,0.68566,0.68572,232799999.0
2007-03-14 15:08:00,0.68573,0.68576,0.6857,0.68574,169600001.0
2007-03-14 15:09:00,0.68576,0.68576,0.68569,0.68569,169299997.0
2007-03-14 15:10:00,0.68572,0.68575,0.6857,0.6857,140999998.0
2007-03-14 15:11:00,0.68571,0.68571,0.68561,0.68568,176499999.0
2007-03-14 15:12:00,0.68562,0.68562,0.68549,0.68555,45400001.0
2007-03-14 15:13:00,0.6855,0.6855,0.68536,0.68537,138999995.0
2007-03-14 15:14:00,0.68532,0.68532,0.68521,0.68521,101399998.0
2007-03-14 15:15:00,0.68523,0.68528,0.68523,0.68526,51899998.0
2007-03-14 15:16:00,0.68524,0.68531,0.68524,0.68527,131100000.0
2007-03-14 15:17:00,0.6853,0.68533,0.68527,0.68533,212999999.0
2007-03-14 15:18:00,0.68528,0.6853,0.68523,0.6853,118000001.0
2007-03-14 15:19:00,0.68525,0.68531,0.68525,0.68531,143400003.0
2007-03-14 15:20:00,0.68535,0.68535,0.68527,0.68532,142599997.0
2007-03-14 15:21:00,0.68537,0.68538,0.68533,0.68533,253400001.0
2007-03-14 15:22:00,0.68537,0.68546,0.68536,0.68542,277299994.0
2007-03-14 15:23:00,0.68535,0.68544,0.68535,0.68543,158600003.0
2007-03-14 15:24:00,0.68542,0.68548,0.6854,0.68548,143800003.0
2007-03-14 15:25:00,0.68543,0.68548,0.68543,0.68543,96300000.0
2007-03-14 15:26:00,0.68554,0.68556,0.68546,0.6855,97600000.0
2007-03-14 15:27:00,0.68548,0.68553,0.68547,0.68549,151100000.0
2007-03-14 15:28:00,0.68549,0.68549,0.68544,0.68545,89399998.0
2007-03-14 15:29:00,0.68547,0.68547,0.68538,0.68538,48400000.0
2007-03-14 15:30:00,0.6854,0.68546,0.6854,0.68544,123100000.0
2007-03-14 15:31:00,0.68538,0.68548,0.68538,0.68548,102899998.0
2007-03-14 15:32:00,0.68541,0.68541,0.6854,0.6854,36600000.0
2007-03-14 15:33:00,0.6854,0.68543,0.68534,0.68534,163800000.0
2007-03-14 15:34:00,0.68533,0.68536,0.6851,0.6851,125299999.0
2007-03-14 15:35:00,0.6852,0.6852,0.6851,0.68515,126600001.0
2007-03-14 15:36:00,0.68513,0.68517,0.68493,0.68493,185800002.0
2007-03-14 15:37:00,0.68464,0.68469,0.68431,0.68431,136800003.0
2007-03-14 15:38:00,0.68423,0.68431,0.68417,0.68431,120600000.0
2007-03-14 15:39:00,0.68436,0.68436,0.68423,0.68425,296400003.0
2007-03-14 15:40:00,0.68428,0.68428,0.6842,0.6842,85500002.0
2007-03-14 15:41:00,0.68415,0.68415,0.68403,0.68403,185500002.0
2007-03-14 15:42:00,0.68404,0.68417,0.684,0.68417,179000002.0
2007-03-14 15:43:00,0.68415,0.68425,0.68415,0.68425,104699998.0
2007-03-14 15:44:00,0.68428,0.68432,0.68423,0.68423,178099999.0
2007-03-14 15:45:00,0.68425,0.68433,0.68425,0.68427,80700000.0
2007-03-14 15:46:00,0.68434,0.68436,0.68427,0.68433,95700001.0
2007-03-14 15:47:00,0.68434,0.6844,0.68428,0.68432,94700002.0
2007-03-14 15:48:00,0.68433,0.68437,0.68429,0.68429,53000002.0
2007-03-14 15:49:00,0.68428,0.68432,0.68426,0.68427,158999998.0
2007-03-14 15:50:00,0.68425,0.68429,0.68421,0.68429,128800002.0
2007-03-14 15:51:00,0.68435,0.68441,0.68434,0.68435,174100003.0
2007-03-14 15:52:00,0.6843,0.68433,0.68427,0.68429,235699998.0
2007-03-14 15:53:00,0.68423,0.68423,0.68411,0.68413,245599999.0
2007-03-14 15:54:00,0.68417,0.68425,0.68417,0.68421,107700002.0
2007-03-14 15:55:00,0.68425,0.68431,0.68425,0.68428,92299999.0
2007-03-14 15:56:00,0.68432,0.68435,0.68425,0.68425,161899998.0
2007-03-14 15:57:00,0.68418,0.68425,0.68417,0.68425,175699997.0
2007-03-14 15:58:00,0.68413,0.68416,0.68408,0.68414,287100003.0
2007-03-14 15:59:00,0.68407,0.68407,0.68376,0.68385,184000006.0
2007-03-14 16:00:00,0.68383,0.68387,0.6837,0.68374,234399997.0
2007-03-14 16:01:00,0.68374,0.68383,0.68374,0.68383,99100001.0
2007-03-14 16:02:00,0.68382,0.68401,0.6838,0.68401,100400001.0
2007-03-14 16:03:00,0.684,0.68415,0.684,0.68415,143000001.0
2007-03-14 16:04:00,0.68417,0.68428,0.68417,0.68424,192900000.0
2007-03-14 16:05:00,0.68418,0.68423,0.68414,0.68422,201099999.0
2007-03-14 16:06:00,0.68421,0.68471,0.68421,0.68467,174400003.0
2007-03-14 16:07:00,0.68469,0.68473,0.68464,0.68473,238500002.0
2007-03-14 16:08:00,0.68484,0.68497,0.6848,0.68485,150699998.0
2007-03-14 16:09:00,0.6849,0.68491,0.68483,0.68483,208299998.0
2007-03-14 16:10:00,0.6849,0.68492,0.6848,0.6848,78200001.0
2007-03-14 16:11:00,0.68473,0.68481,0.6847,0.68478,135700000.0
2007-03-14 16:12:00,0.68473,0.68473,0.68466,0.68468,211600003.0
2007-03-14 16:13:00,0.6847,0.6847,0.6846,0.6846,69399998.0
2007-03-14 16:14:00,0.68459,0.68464,0.68459,0.68463,116400000.0
2007-03-14 16:15:00,0.68464,0.68464,0.68462,0.68462,111100002.0
2007-03-14 16:16:00,0.68458,0.68459,0.68451,0.68458,76800002.0
2007-03-14 16:17:00,0.68457,0.68464,0.68457,0.68464,26400001.0
2007-03-14 16:18:00,0.68474,0.68474,0.68469,0.68473,118000000.0
2007-03-14 16:19:00,0.68479,0.68488,0.68479,0.68488,173300001.0
2007-03-14 16:20:00,0.68486,0.68487,0.68481,0.68482,298799996.0
2007-03-14 16:21:00,0.68485,0.68488,0.68472,0.68472,101299996.0
2007-03-14 16:22:00,0.68475,0.68475,0.6846,0.6846,79100000.0
2007-03-14 16:23:00,0.68469,0.68469,0.68462,0.68462,29400000.0
2007-03-14 16:24:00,0.68459,0.68459,0.68431,0.68443,247600001.0
2007-03-14 16:25:00,0.68443,0.68447,0.68437,0.68439,155800000.0
2007-03-14 16:26:00,0.68427,0.68428,0.6842,0.6842,79000001.0
2007-03-14 16:27:00,0.68422,0.68431,0.68422,0.68426,121900001.0
2007-03-14 16:28:00,0.68432,0.68443,0.68432,0.68442,151399997.0
2007-03-14 16:29:00,0.68434,0.68434,0.68428,0.68434,113900000.0
2007-03-14 16:30:00,0.6843,0.6843,0.68416,0.6842,161800000.0
2007-03-14 16:31:00,0.68418,0.68422,0.68417,0.68417,132300001.0
2007-03-14 16:32:00,0.68419,0.68419,0.68409,0.68417,127500001.0
2007-03-14 16:33:00,0.68417,0.68417,0.68412,0.68414,71100001.0
2007-03-14 16:34:00,0.68414,0.68414,0.68406,0.68406,99800002.0
2007-03-14 16:35:00,0.68412,0.68415,0.68402,0.68415,232500000.0
2007-03-14 16:36:00,0.68412,0.68412,0.68401,0.68404,126599996.0
2007-03-14 16:37:00,0.6839,0.6839,0.68372,0.68372,147600001.0
2007-03-14 16:38:00,0.68376,0.68377,0.68362,0.68362,124900003.0
2007-03-14 16:39:00,0.6837,0.6837,0.68363,0.68363,67699998.0
2007-03-14 16:40:00,0.68363,0.68376,0.68363,0.68372,193600002.0
2007-03-14 16:41:00,0.6837,0.68377,0.68368,0.68368,173899996.0
2007-03-14 16:42:00,0.68351,0.68351,0.68326,0.68332,111200000.0
2007-03-14 16:43:00,0.68336,0.68354,0.68336,0.68354,76899999.0
2007-03-14 16:44:00,0.68348,0.6836,0.68348,0.68358,190899999.0
2007-03-14 16:45:00,0.68353,0.68358,0.68353,0.68358,146100000.0
2007-03-14 16:46:00,0.68362,0.6837,0.68362,0.68367,254999998.0
2007-03-14 16:47:00,0.68364,0.6837,0.68364,0.6837,46000001.0
2007-03-14 16:48:00,0.68373,0.68377,0.68371,0.68375,172599998.0
2007-03-14 16:49:00,0.68377,0.68384,0.68367,0.68367,176399997.0
2007-03-14 16:50:00,0.68372,0.68372,0.68361,0.68361,59899999.0
2007-03-14 16:51:00,0.68359,0.68359,0.68354,0.68354,75199996.0
2007-03-14 16:52:00,0.68348,0.68348,0.68339,0.6834,62300000.0
2007-03-14 16:53:00,0.68343,0.68343,0.68335,0.68337,108900000.0
2007-03-14 16:54:00,0.68334,0.68335,0.68327,0.68333,138100004.0
2007-03-14 16:55:00,0.68334,0.68342,0.6833,0.68342,168100000.0
2007-03-14 16:56:00,0.68338,0.6834,0.68336,0.68337,120900001.0
2007-03-14 16:57:00,0.68342,0.68355,0.68342,0.68355,125200003.0
2007-03-14 16:58:00,0.68353,0.68359,0.68351,0.68359,105200000.0
2007-03-14 16:59:00,0.6836,0.6836,0.6836,0.6836,8100000.0
2007-03-14 17:00:00,0.68362,0.68365,0.6836,0.6836,50100000.0
2007-03-14 17:01:00,0.6836,0.68361,0.68355,0.6836,274999999.0
2007-03-14 17:02:00,0.68361,0.68367,0.68357,0.6836,115000002.0
2007-03-14 17:03:00,0.68359,0.68363,0.68355,0.68356,216799996.0
2007-03-14 17:04:00,0.68365,0.68368,0.6836,0.68362,138900006.0
2007-03-14 17:05:00,0.6836,0.68368,0.6836,0.68365,205999997.0
2007-03-14 17:06:00,0.68365,0.6837,0.68361,0.68368,141399996.0
2007-03-14 17:07:00,0.68365,0.68365,0.68353,0.68355,301200004.0
2007-03-14 17:08:00,0.68355,0.68358,0.68349,0.68349,97499999.0
2007-03-14 17:09:00,0.68346,0.68348,0.68339,0.68344,145399998.0
2007-03-14 17:10:00,0.68349,0.68349,0.68339,0.68344,90900001.0
2007-03-14 17:11:00,0.68338,0.68338,0.6833,0.68334,118900001.0
2007-03-14 17:12:00,0.68342,0.68348,0.68342,0.68348,48599998.0
2007-03-14 17:13:00,0.68356,0.6836,0.68347,0.68352,153099999.0
2007-03-14 17:14:00,0.68355,0.68359,0.68352,0.68359,158100000.0
2007-03-14 17:15:00,0.68359,0.68364,0.68353,0.68358,253800002.0
2007-03-14 17:16:00,0.68357,0.68357,0.6834,0.6834,144499997.0
2007-03-14 17:17:00,0.68337,0.68347,0.68337,0.68345,192700003.0
2007-03-14 17:18:00,0.68344,0.68345,0.68341,0.68345,90599999.0
2007-03-14 17:19:00,0.68338,0.68338,0.68316,0.68316,158199998.0
2007-03-14 17:20:00,0.68319,0.68321,0.68303,0.68308,144200002.0
2007-03-14 17:21:00,0.68309,0.68309,0.68297,0.68302,196200001.0
2007-03-14 17:22:00,0.683,0.68311,0.683,0.6831,59200002.0
2007-03-14 17:23:00,0.68307,0.68317,0.68306,0.68309,185999999.0
2007-03-14 17:24:00,0.68311,0.68319,0.6831,0.68313,117699999.0
2007-03-14 17:25:00,0.68317,0.68325,0.68317,0.6832,112400002.0
2007-03-14 17:26:00,0.68322,0.68326,0.68316,0.68317,148099998.0
2007-03-14 17:27:00,0.68317,0.6832,0.68317,0.68317,70300001.0
2007-03-14 17:28:00,0.68318,0.68318,0.68311,0.68312,132900002.0
2007-03-14 17:29:00,0.68306,0.68306,0.68293,0.68297,213899998.0
2007-03-14 17:30:00,0.68295,0.68296,0.68276,0.68276,150399999.0
2007-03-14 17:31:00,0.68275,0.68281,0.6827,0.6827,176999997.0
2007-03-14 17:32:00,0.68273,0.68273,0.68262,0.68273,142100000.0
2007-03-14 17:33:00,0.68285,0.68298,0.68285,0.68296,171700002.0
2007-03-14 17:34:00,0.68297,0.68318,0.68297,0.68312,102399998.0
2007-03-14 17:35:00,0.68317,0.6832,0.68304,0.68309,154200001.0
2007-03-14 17:36:00,0.68307,0.68307,0.68298,0.68298,74200002.0
2007-03-14 17:37:00,0.68303,0.68307,0.68299,0.68301,210800000.0
2007-03-14 17:38:00,0.68296,0.68296,0.68294,0.68294,24800000.0
2007-03-14 17:39:00,0.68288,0.68293,0.68288,0.68291,46300000.0
2007-03-14 17:40:00,0.68287,0.68289,0.6828,0.68283,103999999.0
2007-03-14 17:41:00,0.68279,0.68283,0.68277,0.68283,191900001.0
2007-03-14 17:42:00,0.68277,0.68288,0.68277,0.68287,97400002.0
2007-03-14 17:43:00,0.68292,0.68292,0.68284,0.68287,153200000.0
2007-03-14 17:44:00,0.68288,0.683,0.68288,0.683,77000002.0
2007-03-14 17:45:00,0.68298,0.683,0.6829,0.683,203700002.0
2007-03-14 17:46:00,0.68297,0.68304,0.68297,0.68297,132200000.0
2007-03-14 17:47:00,0.68303,0.68314,0.68303,0.68312,149900001.0
2007-03-14 17:48:00,0.68312,0.68318,0.68312,0.68318,151799999.0
2007-03-14 17:49:00,0.68312,0.68316,0.68312,0.68316,90300002.0
2007-03-14 17:50:00,0.68318,0.68321,0.68309,0.68312,112500003.0
2007-03-14 17:51:00,0.68317,0.68326,0.68317,0.68326,72499999.0
2007-03-14 17:52:00,0.6833,0.68335,0.68327,0.68335,91100001.0
2007-03-14 17:53:00,0.68333,0.68334,0.68329,0.68333,172300002.0
2007-03-14 17:54:00,0.68331,0.68331,0.68322,0.6833,102999998.0
2007-03-14 17:55:00,0.68317,0.68323,0.68308,0.68308,265799997.0
2007-03-14 17:56:00,0.68313,0.68318,0.68305,0.68313,219500002.0
2007-03-14 17:57:00,0.68317,0.68327,0.68317,0.68324,73000002.0
2007-03-14 17:58:00,0.68328,0.68344,0.68327,0.68344,99800000.0
2007-03-14 17:59:00,0.68349,0.68378,0.68349,0.68378,169199998.0
2007-03-14 18:00:00,0.6838,0.68388,0.6838,0.68386,48400000.0
2007-03-14 18:01:00,0.6839,0.68402,0.6839,0.68399,1412399998.0
2007-03-14 18:02:00,0.68396,0.68399,0.6839,0.6839,1456199991.0
2007-03-14 18:03:00,0.68396,0.68412,0.68396,0.68408,1817199983.0
2007-03-14 18:04:00,0.68411,0.68425,0.68411,0.68411,619899996.0
2007-03-14 18:05:00,0.68407,0.68407,0.68399,0.68399,1042799998.0
2007-03-14 18:06:00,0.68398,0.68408,0.68398,0.68405,1764799987.0
2007-03-14 18:07:00,0.6841,0.6842,0.6841,0.6842,932900004.0
2007-03-14 18:08:00,0.6841,0.6841,0.6841,0.6841,932900004.0
2007-03-14 18:09:00,0.68423,0.68427,0.68418,0.68418,932900004.0
2007-03-14 18:10:00,0.68424,0.68429,0.68415,0.68415,1005699990.0
2007-03-14 18:11:00,0.68417,0.68428,0.68417,0.68428,1062800007.0
2007-03-14 18:12:00,0.68425,0.68431,0.68421,0.68424,842900010.0
2007-03-14 18:13:00,0.68429,0.68458,0.68429,0.68458,1115099992.0
2007-03-14 18:14:00,0.68467,0.68492,0.68467,0.68492,1687199991.0
2007-03-14 18:15:00,0.68494,0.68494,0.68475,0.68475,2072000000.0
2007-03-14 18:16:00,0.68475,0.6848,0.68468,0.68471,1381799990.0
2007-03-14 18:17:00,0.68472,0.68472,0.68455,0.68455,749800000.0
2007-03-14 18:18:00,0.68452,0.68452,0.68432,0.68437,870800003.0
2007-03-14 18:19:00,0.68429,0.68448,0.68429,0.68447,728900006.0
2007-03-14 18:20:00,0.68456,0.6847,0.68448,0.68468,465800003.0
2007-03-14 18:21:00,0.68475,0.68476,0.68466,0.68471,1092299998.0
2007-03-14 18:22:00,0.68474,0.68475,0.68465,0.6847,1410500007.0
2007-03-14 18:23:00,0.68465,0.68475,0.68458,0.68475,1545300006.0
2007-03-14 18:24:00,0.68472,0.68479,0.6847,0.68472,799100002.0
2007-03-14 18:25:00,0.68474,0.68485,0.68472,0.68477,1025200007.0
2007-03-14 18:26:00,0.68478,0.68478,0.68466,0.68467,1127300003.0
2007-03-14 18:27:00,0.68468,0.68468,0.6846,0.68463,638499991.0
2007-03-14 18:28:00,0.68461,0.68467,0.68455,0.68467,753100001.0
2007-03-14 18:29:00,0.6846,0.68467,0.68454,0.68463,655799999.0
2007-03-14 18:30:00,0.68459,0.6846,0.68449,0.68458,840099993.0
2007-03-14 18:31:00,0.68457,0.68464,0.68454,0.68458,654900001.0
2007-03-14 18:32:00,0.6846,0.68466,0.68454,0.68455,713300004.0
2007-03-14 18:33:00,0.68459,0.68459,0.6845,0.68458,837999989.0
2007-03-14 18:34:00,0.68455,0.68458,0.68446,0.68454,1041199999.0
2007-03-14 18:35:00,0.68456,0.68457,0.68444,0.68448,530400001.0
2007-03-14 18:36:00,0.68443,0.68451,0.6844,0.68447,133400001.0
2007-03-14 18:37:00,0.68435,0.68435,0.68419,0.68422,294500001.0
2007-03-14 18:38:00,0.68417,0.68418,0.68412,0.68412,349300000.0
2007-03-14 18:39:00,0.68414,0.68416,0.68404,0.68408,589599997.0
2007-03-14 18:40:00,0.6841,0.68419,0.68404,0.68404,504299992.0
2007-03-14 18:41:00,0.68402,0.68408,0.684,0.68408,680699998.0
2007-03-14 18:42:00,0.68408,0.68414,0.68405,0.6841,547499998.0
2007-03-14 18:43:00,0.68408,0.68414,0.68407,0.68413,287300000.0
2007-03-14 18:44:00,0.68414,0.68414,0.68406,0.68407,784000006.0
2007-03-14 18:45:00,0.68408,0.68419,0.68408,0.68412,463400002.0
2007-03-14 18:46:00,0.68426,0.6843,0.68426,0.68426,195599997.0
2007-03-14 18:47:00,0.68431,0.68431,0.68424,0.68425,183300000.0
2007-03-14 18:48:00,0.68418,0.68428,0.68416,0.68425,277900001.0
2007-03-14 18:49:00,0.68415,0.68424,0.68415,0.68424,201000001.0
2007-03-14 18:50:00,0.68422,0.68432,0.6842,0.68432,97900002.0
2007-03-14 18:51:00,0.68432,0.68433,0.68418,0.68428,340000004.0
2007-03-14 18:52:00,0.68432,0.68443,0.68428,0.6843,392600003.0
2007-03-14 18:53:00,0.68435,0.68442,0.68427,0.68427,681399998.0
2007-03-14 18:54:00,0.68432,0.68432,0.68426,0.68427,243699998.0
2007-03-14 18:55:00,0.68422,0.68425,0.68415,0.68422,597500000.0
2007-03-14 18:56:00,0.68421,0.68424,0.68418,0.68418,369599999.0
2007-03-14 18:57:00,0.6842,0.68426,0.68418,0.68418,442700007.0
2007-03-14 18:58:00,0.68414,0.68425,0.68413,0.68417,987799992.0
2007-03-14 18:59:00,0.68415,0.68422,0.68415,0.68415,634399993.0
2007-03-14 19:00:00,0.68414,0.68416,0.68407,0.68408,539500003.0
2007-03-14 19:01:00,0.68405,0.68405,0.68405,0.68405,72900001.0
2007-03-14 19:02:00,0.68404,0.68404,0.68395,0.68397,397699998.0
2007-03-14 19:03:00,0.68395,0.68408,0.68393,0.684,449600009.0
2007-03-14 19:04:00,0.68407,0.68423,0.68405,0.68423,417099999.0
2007-03-14 19:05:00,0.68422,0.68431,0.68421,0.68424,455900000.0
2007-03-14 19:06:00,0.68415,0.68421,0.68408,0.68408,716500003.0
2007-03-14 19:07:00,0.68414,0.68421,0.68412,0.68412,317200006.0
2007-03-14 19:08:00,0.68415,0.68415,0.684,0.684,814599998.0
2007-03-14 19:09:00,0.68399,0.68415,0.68394,0.68415,621500003.0
2007-03-14 19:10:00,0.68415,0.68415,0.68401,0.68402,375599993.0
2007-03-14 19:11:00,0.68394,0.68397,0.68384,0.68397,193099999.0
2007-03-14 19:12:00,0.68394,0.68394,0.68385,0.68385,248699996.0
2007-03-14 19:13:00,0.68384,0.68392,0.68382,0.68388,340500005.0
2007-03-14 19:14:00,0.68385,0.6839,0.68382,0.68383,385200003.0
2007-03-14 19:15:00,0.68381,0.6839,0.68373,0.68374,652699996.0
2007-03-14 19:16:00,0.68375,0.68378,0.68371,0.68378,305099996.0
2007-03-14 19:17:00,0.6838,0.6838,0.68376,0.68377,363099997.0
2007-03-14 19:18:00,0.68371,0.68373,0.68364,0.68371,295400000.0
2007-03-14 19:19:00,0.6837,0.6837,0.68362,0.68365,319800003.0
2007-03-14 19:20:00,0.68357,0.68363,0.68352,0.68352,211500002.0
2007-03-14 19:21:00,0.6835,0.68351,0.68343,0.68344,386400003.0
2007-03-14 19:22:00,0.68346,0.68358,0.68346,0.68355,167800002.0
2007-03-14 19:23:00,0.68352,0.68359,0.68345,0.68358,230299998.0
2007-03-14 19:24:00,0.68365,0.68371,0.68365,0.68371,263199998.0
2007-03-14 19:25:00,0.6837,0.6837,0.68359,0.68359,118099998.0
2007-03-14 19:26:00,0.68355,0.68355,0.68335,0.68335,521600003.0
2007-03-14 19:27:00,0.68327,0.68333,0.68316,0.68333,792199996.0
2007-03-14 19:28:00,0.68333,0.68343,0.68333,0.68343,313799996.0
2007-03-14 19:29:00,0.68342,0.68348,0.68341,0.68345,328899998.0
2007-03-14 19:30:00,0.68343,0.68349,0.68341,0.68342,777299999.0
2007-03-14 19:31:00,0.68345,0.68355,0.6834,0.68348,670499998.0
2007-03-14 19:32:00,0.68352,0.68355,0.68346,0.68355,453700004.0
2007-03-14 19:33:00,0.68354,0.68359,0.68351,0.68358,396199995.0
2007-03-14 19:34:00,0.6836,0.68366,0.68354,0.68364,456599997.0
2007-03-14 19:35:00,0.68363,0.68363,0.68356,0.68363,608299991.0
2007-03-14 19:36:00,0.68368,0.68368,0.6836,0.68365,611800000.0
2007-03-14 19:37:00,0.68365,0.68368,0.68362,0.68365,334199996.0
2007-03-14 19:38:00,0.68363,0.68363,0.68356,0.68358,207799999.0
2007-03-14 19:39:00,0.68352,0.68358,0.68346,0.68347,877100009.0
2007-03-14 19:40:00,0.68342,0.68354,0.68337,0.68337,644500004.0
2007-03-14 19:41:00,0.68342,0.68348,0.6834,0.68347,708300002.0
2007-03-14 19:42:00,0.68348,0.68349,0.68344,0.68347,255600001.0
2007-03-14 19:43:00,0.68336,0.68339,0.68331,0.68333,183199998.0
2007-03-14 19:44:00,0.68323,0.68334,0.68319,0.68319,514299999.0
2007-03-14 19:45:00,0.68314,0.68317,0.68308,0.68308,328000005.0
2007-03-14 19:46:00,0.68314,0.68323,0.68313,0.68323,157799999.0
2007-03-14 19:47:00,0.68323,0.6833,0.6832,0.6833,186900000.0
2007-03-14 19:48:00,0.68331,0.68332,0.6833,0.68331,173100000.0
2007-03-14 19:49:00,0.68328,0.68337,0.68327,0.68337,275699998.0
2007-03-14 19:50:00,0.68341,0.68347,0.68339,0.68344,429700003.0
2007-03-14 19:51:00,0.68344,0.68348,0.68337,0.68347,209600001.0
2007-03-14 19:52:00,0.68346,0.68354,0.68344,0.68348,295600003.0
2007-03-14 19:53:00,0.68351,0.68353,0.68344,0.68345,110100002.0
2007-03-14 19:54:00,0.68347,0.68347,0.68343,0.68346,35500000.0
2007-03-14 19:55:00,0.6835,0.68371,0.6835,0.68371,38600000.0
2007-03-14 19:56:00,0.68377,0.68383,0.68377,0.68383,90899999.0
2007-03-14 19:57:00,0.68383,0.68383,0.6837,0.68373,508899997.0
2007-03-14 19:58:00,0.68371,0.68373,0.68367,0.68367,215400001.0
2007-03-14 19:59:00,0.68367,0.68375,0.68367,0.6837,353700000.0
2007-03-14 20:00:00,0.68376,0.68376,0.68359,0.68359,183700002.0
2007-03-14 20:01:00,0.68359,0.68366,0.68359,0.68366,377600001.0
2007-03-14 20:02:00,0.68356,0.68362,0.68356,0.68357,222300000.0
2007-03-14 20:03:00,0.68361,0.68365,0.68359,0.68365,157099998.0
2007-03-14 20:04:00,0.68364,0.68364,0.68361,0.68364,219700002.0
2007-03-14 20:05:00,0.68364,0.68365,0.6836,0.68365,163400000.0
2007-03-14 20:06:00,0.68359,0.68359,0.68351,0.68359,76300000.0
2007-03-14 20:07:00,0.68361,0.68364,0.68361,0.68362,118300001.0
2007-03-14 20:08:00,0.68365,0.68368,0.6836,0.68365,650400002.0
2007-03-14 20:09:00,0.68358,0.68364,0.68355,0.68364,114799998.0
2007-03-14 20:10:00,0.68363,0.68363,0.68351,0.68354,153200002.0
2007-03-14 20:11:00,0.68353,0.68358,0.68351,0.68355,311499998.0
2007-03-14 20:12:00,0.68355,0.68359,0.68346,0.68352,1081399998.0
2007-03-14 20:13:00,0.68348,0.68354,0.68345,0.68352,488700002.0
2007-03-14 20:14:00,0.68354,0.68354,0.68348,0.68352,403999998.0
2007-03-14 20:15:00,0.68354,0.68354,0.68345,0.6835,820899992.0
2007-03-14 20:16:00,0.68352,0.68353,0.6835,0.68353,447499997.0
2007-03-14 20:17:00,0.68351,0.68351,0.68343,0.68344,139300004.0
2007-03-14 20:18:00,0.68345,0.68347,0.68341,0.68347,222100003.0
2007-03-14 20:19:00,0.6835,0.68356,0.68348,0.6835,359999999.0
2007-03-14 20:20:00,0.68351,0.68353,0.68344,0.68344,474600004.0
2007-03-14 20:21:00,0.68339,0.68339,0.68335,0.68338,53700002.0
2007-03-14 20:22:00,0.68338,0.68344,0.68337,0.68344,114599997.0
2007-03-14 20:23:00,0.6834,0.68344,0.68333,0.6834,377099998.0
2007-03-14 20:24:00,0.68335,0.68339,0.68332,0.68335,324900000.0
2007-03-14 20:25:00,0.68335,0.68345,0.68333,0.68342,417399999.0
2007-03-14 20:26:00,0.68351,0.68364,0.68344,0.68364,1090400010.0
2007-03-14 20:27:00,0.68367,0.6837,0.68362,0.6837,346299999.0
2007-03-14 20:28:00,0.68373,0.68383,0.68364,0.68383,461100005.0
2007-03-14 20:29:00,0.68385,0.68385,0.68367,0.68367,566499998.0
2007-03-14 20:30:00,0.68369,0.68378,0.68368,0.6837,1652400002.0
2007-03-14 20:31:00,0.6837,0.68378,0.68366,0.68366,1184900005.0
2007-03-14 20:32:00,0.6837,0.68381,0.68369,0.68375,1354400006.0
2007-03-14 20:33:00,0.68374,0.68375,0.68365,0.68365,314400002.0
2007-03-14 20:34:00,0.68364,0.68376,0.68364,0.6837,310899997.0
2007-03-14 20:35:00,0.68373,0.68373,0.68363,0.6837,327900003.0
2007-03-14 20:36:00,0.68377,0.68378,0.68374,0.68377,230000000.0
2007-03-14 20:37:00,0.68372,0.68375,0.68368,0.68372,652300000.0
2007-03-14 20:38:00,0.68368,0.68373,0.6836,0.6836,667399991.0
2007-03-14 20:39:00,0.6836,0.68365,0.6836,0.6836,469100001.0
2007-03-14 20:40:00,0.68359,0.68364,0.68357,0.68362,459200005.0
2007-03-14 20:41:00,0.6836,0.68365,0.68357,0.6836,407600012.0
2007-03-14 20:42:00,0.68359,0.68361,0.68359,0.68361,113900001.0
2007-03-14 20:43:00,0.68352,0.68359,0.68344,0.68344,535799997.0
2007-03-14 20:44:00,0.68343,0.68343,0.68332,0.68338,1069999988.0
2007-03-14 20:45:00,0.68343,0.68343,0.68334,0.68337,473799999.0
2007-03-14 20:46:00,0.6834,0.6834,0.68329,0.68336,238099996.0
2007-03-14 20:47:00,0.68337,0.68341,0.68328,0.68337,570400002.0
2007-03-14 20:48:00,0.68336,0.68347,0.68335,0.68335,622100000.0
2007-03-14 20:49:00,0.68341,0.68341,0.68334,0.68335,230399999.0
2007-03-14 20:50:00,0.6834,0.6834,0.68328,0.68334,981800003.0
2007-03-14 20:51:00,0.68332,0.68335,0.6833,0.68332,567600004.0
2007-03-14 20:52:00,0.68335,0.68338,0.6833,0.68332,584300004.0
2007-03-14 20:53:00,0.68334,0.68334,0.68325,0.68327,806000004.0
2007-03-14 20:54:00,0.68332,0.68332,0.68318,0.68325,526100005.0
2007-03-14 20:55:00,0.68327,0.68332,0.68325,0.68328,453300003.0
2007-03-14 20:56:00,0.68329,0.68336,0.6832,0.68328,1142000003.0
2007-03-14 20:57:00,0.68326,0.68335,0.68326,0.6833,1170100002.0
2007-03-14 20:58:00,0.68325,0.68334,0.68325,0.68334,656200000.0
2007-03-14 20:59:00,0.68336,0.68343,0.6833,0.68335,1494400010.0
2007-03-14 21:00:00,0.68343,0.68348,0.68338,0.68345,1522699991.0
2007-03-14 21:01:00,0.68345,0.68348,0.6834,0.68345,1109299996.0
2007-03-14 21:02:00,0.68342,0.68342,0.68323,0.68332,448899995.0
2007-03-14 21:03:00,0.68334,0.68342,0.68332,0.68332,596899991.0
2007-03-14 21:04:00,0.68334,0.68334,0.68324,0.68327,332899999.0
2007-03-14 21:05:00,0.68326,0.68333,0.68324,0.68333,671300002.0
2007-03-14 21:06:00,0.6833,0.68333,0.68327,0.68333,608200000.0
2007-03-14 21:07:00,0.68333,0.68337,0.68329,0.68337,91600000.0
2007-03-14 21:08:00,0.6834,0.6834,0.6833,0.68333,131299999.0
2007-03-14 21:09:00,0.68333,0.68333,0.68322,0.68325,427199999.0
2007-03-14 21:10:00,0.68324,0.68328,0.68321,0.68328,129299999.0
2007-03-14 21:11:00,0.68327,0.68327,0.68314,0.68314,163699999.0
2007-03-14 21:12:00,0.68311,0.68314,0.68311,0.68314,23000000.0
2007-03-14 21:13:00,0.68315,0.68318,0.68312,0.68312,328199998.0
2007-03-14 21:14:00,0.68315,0.68318,0.6831,0.68313,726500006.0
2007-03-14 21:15:00,0.6831,0.68311,0.68302,0.6831,319299999.0
2007-03-14 21:16:00,0.68311,0.68312,0.68303,0.68312,266000001.0
2007-03-14 21:17:00,0.68309,0.68317,0.68309,0.68315,131600002.0
2007-03-14 21:18:00,0.68309,0.68318,0.68308,0.68318,140500000.0
2007-03-14 21:19:00,0.68311,0.68311,0.683,0.683,527900007.0
2007-03-14 21:20:00,0.68305,0.68309,0.68298,0.68302,1259099998.0
2007-03-14 21:21:00,0.68303,0.68303,0.68296,0.68299,429400000.0
2007-03-14 21:22:00,0.68307,0.68313,0.68305,0.68312,604800006.0
2007-03-14 21:23:00,0.6831,0.6831,0.68301,0.68304,214700000.0
2007-03-14 21:24:00,0.683,0.683,0.68278,0.68288,136200000.0
2007-03-14 21:25:00,0.68289,0.68293,0.6828,0.68292,296500000.0
2007-03-14 21:26:00,0.68298,0.68306,0.68298,0.68305,151200000.0
2007-03-14 21:27:00,0.68304,0.68304,0.683,0.683,152900000.0
2007-03-14 21:28:00,0.68303,0.68312,0.68296,0.68296,240599997.0
2007-03-14 21:29:00,0.683,0.68304,0.683,0.68302,73300002.0
2007-03-14 21:30:00,0.68295,0.68295,0.68285,0.68291,168499996.0
2007-03-14 21:31:00,0.68294,0.68302,0.68294,0.68301,215700002.0
2007-03-14 21:32:00,0.68303,0.68305,0.683,0.68301,569700002.0
2007-03-14 21:33:00,0.68304,0.68305,0.68298,0.683,401499995.0
2007-03-14 21:34:00,0.68304,0.68313,0.68304,0.68312,569899996.0
2007-03-14 21:35:00,0.68315,0.68315,0.68308,0.68313,209400000.0
2007-03-14 21:36:00,0.68311,0.68311,0.68305,0.68305,166699999.0
2007-03-14 21:37:00,0.68315,0.68324,0.68315,0.68324,379800004.0
2007-03-14 21:38:00,0.68324,0.6833,0.68322,0.68326,153300002.0
2007-03-14 21:39:00,0.6832,0.68325,0.6832,0.68324,133199999.0
2007-03-14 21:40:00,0.68316,0.68325,0.68316,0.68317,261599996.0
2007-03-14 21:41:00,0.68321,0.68321,0.68315,0.68315,159999999.0
2007-03-14 21:42:00,0.68312,0.68319,0.6831,0.68319,79600002.0
2007-03-14 21:43:00,0.68317,0.68324,0.68314,0.68317,428199997.0
2007-03-14 21:44:00,0.68318,0.68319,0.68316,0.68319,597900004.0
2007-03-14 21:45:00,0.68318,0.68318,0.68312,0.68312,82200000.0
2007-03-14 21:46:00,0.6831,0.6831,0.6831,0.6831,407200003.0
2007-03-14 21:47:00,0.6831,0.68317,0.6831,0.68314,504500002.0
2007-03-14 21:48:00,0.68311,0.68315,0.68309,0.68312,100000002.0
2007-03-14 21:49:00,0.68309,0.68309,0.68298,0.68298,198200001.0
2007-03-14 21:50:00,0.68291,0.68302,0.6829,0.68302,187799999.0
2007-03-14 21:51:00,0.68307,0.6831,0.68297,0.68298,218099999.0
2007-03-14 21:52:00,0.68297,0.68308,0.68297,0.683,157300001.0
2007-03-14 21:53:00,0.68303,0.68303,0.68281,0.68281,30800000.0
2007-03-14 21:54:00,0.6828,0.6828,0.68265,0.68267,462600000.0
2007-03-14 21:55:00,0.68269,0.68277,0.68269,0.6827,177700003.0
2007-03-14 21:56:00,0.68272,0.68272,0.68265,0.68265,110900000.0
2007-03-14 21:57:00,0.68274,0.68283,0.6827,0.68281,329200001.0
2007-03-14 21:58:00,0.68282,0.68284,0.6828,0.68282,153399999.0
2007-03-14 21:59:00,0.68287,0.68304,0.68284,0.68304,348300004.0
2007-03-14 22:00:00,0.68307,0.68312,0.68306,0.68308,300299997.0
2007-03-14 22:01:00,0.68312,0.68343,0.68305,0.68343,175400004.0
2007-03-14 22:02:00,0.68343,0.68343,0.68322,0.68322,519800001.0
2007-03-14 22:03:00,0.6832,0.68326,0.68319,0.68323,368699999.0
2007-03-14 22:04:00,0.68323,0.68324,0.68315,0.68319,275400000.0
2007-03-14 22:05:00,0.68315,0.6832,0.68315,0.68318,161500002.0
2007-03-14 22:06:00,0.68321,0.68323,0.6832,0.68322,173000002.0
2007-03-14 22:07:00,0.68318,0.6832,0.68316,0.68317,109800003.0
2007-03-14 22:08:00,0.68311,0.68313,0.68304,0.68305,223700000.0
2007-03-14 22:09:00,0.68307,0.68314,0.68307,0.6831,127700000.0
2007-03-14 22:10:00,0.68307,0.68313,0.68305,0.68308,114300000.0
2007-03-14 22:11:00,0.6831,0.68314,0.68305,0.68313,191600002.0
2007-03-14 22:12:00,0.68308,0.6831,0.68305,0.68308,365900001.0
2007-03-14 22:13:00,0.68307,0.68308,0.68307,0.68308,133099999.0
2007-03-14 22:14:00,0.68307,0.68307,0.68305,0.68306,22200000.0
2007-03-14 22:15:00,0.68311,0.68319,0.68309,0.68309,608600001.0
2007-03-14 22:16:00,0.68309,0.68316,0.68307,0.68316,614499998.0
2007-03-14 22:17:00,0.68318,0.68318,0.68317,0.68317,66299999.0
2007-03-14 22:18:00,0.68312,0.68315,0.68312,0.68315,75100001.0
2007-03-14 22:19:00,0.68315,0.68315,0.68311,0.68312,84500003.0
2007-03-14 22:20:00,0.68315,0.6832,0.68315,0.68319,63800001.0
2007-03-14 22:21:00,0.68318,0.68323,0.68312,0.68315,319999995.0
2007-03-14 22:22:00,0.68308,0.68317,0.68307,0.6831,340099996.0
2007-03-14 22:23:00,0.68308,0.68319,0.68304,0.68304,411900002.0
2007-03-14 22:24:00,0.68305,0.6831,0.68303,0.68304,235100003.0
2007-03-14 22:25:00,0.683,0.68305,0.68295,0.68305,297900000.0
2007-03-14 22:26:00,0.68302,0.68305,0.683,0.68302,391599998.0
2007-03-14 22:27:00,0.68302,0.68302,0.68302,0.68302,45100000.0
2007-03-14 22:28:00,0.68302,0.68304,0.68297,0.683,92499999.0
2007-03-14 22:29:00,0.68306,0.6831,0.68302,0.68302,241000000.0
2007-03-14 22:30:00,0.68303,0.68308,0.68303,0.68305,107499999.0
2007-03-14 22:31:00,0.68307,0.68307,0.68302,0.68304,105999999.0
2007-03-14 22:32:00,0.68311,0.6832,0.68311,0.68315,197800002.0
2007-03-14 22:33:00,0.68316,0.6832,0.68315,0.68315,228699996.0
2007-03-14 22:34:00,0.68311,0.68311,0.68302,0.68308,288100001.0
2007-03-14 22:35:00,0.6831,0.68316,0.68306,0.68316,280600001.0
2007-03-14 22:36:00,0.68319,0.68319,0.6831,0.6831,74200001.0
2007-03-14 22:37:00,0.6831,0.6831,0.68301,0.68301,267500002.0
2007-03-14 22:38:00,0.68301,0.68308,0.68298,0.68302,300600002.0
2007-03-14 22:39:00,0.68301,0.68301,0.68296,0.68297,167100001.0
2007-03-14 22:40:00,0.6829,0.68295,0.68286,0.68295,378899997.0
2007-03-14 22:41:00,0.68295,0.68303,0.68295,0.68303,221500000.0
2007-03-14 22:42:00,0.68297,0.68302,0.68295,0.68295,198599999.0
2007-03-14 22:43:00,0.68299,0.683,0.68299,0.683,8700000.0
2007-03-14 22:44:00,0.68305,0.68305,0.68302,0.68305,97300002.0
2007-03-14 22:45:00,0.68308,0.68308,0.68302,0.68305,86300002.0
2007-03-14 22:46:00,0.68305,0.68308,0.68305,0.68305,60000000.0
2007-03-14 22:47:00,0.68307,0.68307,0.68299,0.68299,137000002.0
2007-03-14 22:48:00,0.683,0.68309,0.68296,0.68297,280199998.0
2007-03-14 22:49:00,0.68306,0.68306,0.68293,0.68295,131699996.0
2007-03-14 22:50:00,0.683,0.68301,0.68294,0.68294,108900000.0
2007-03-14 22:51:00,0.68291,0.68292,0.68288,0.68292,110100002.0
2007-03-14 22:52:00,0.68293,0.68293,0.6829,0.6829,120699998.0
2007-03-14 22:53:00,0.6829,0.68298,0.6829,0.68293,114900001.0
2007-03-14 22:54:00,0.68291,0.68293,0.68284,0.68284,147199998.0
2007-03-14 22:55:00,0.68281,0.68281,0.68268,0.68268,105299996.0
2007-03-14 22:56:00,0.68265,0.68265,0.6826,0.68263,95200001.0
2007-03-14 22:57:00,0.6826,0.68266,0.6826,0.68266,232400005.0
2007-03-14 22:58:00,0.68267,0.68273,0.68262,0.68266,386999997.0
2007-03-14 22:59:00,0.68267,0.68274,0.68255,0.68255,245999995.0
2007-03-14 23:00:00,0.68237,0.68271,0.68237,0.6827,210400006.0
2007-03-14 23:01:00,0.68277,0.68277,0.68277,0.68277,4800000.0
2007-03-14 23:02:00,0.68279,0.68293,0.68279,0.6828,196200002.0
2007-03-14 23:03:00,0.68282,0.68282,0.6828,0.68281,69400000.0
2007-03-14 23:04:00,0.68277,0.68282,0.68274,0.68276,171400003.0
2007-03-14 23:05:00,0.68276,0.68283,0.68274,0.68283,74199999.0
2007-03-14 23:06:00,0.68283,0.68293,0.68278,0.68287,263399998.0
2007-03-14 23:07:00,0.68289,0.68292,0.68283,0.68287,159200001.0
2007-03-14 23:08:00,0.68278,0.68285,0.68278,0.68285,189400002.0
2007-03-14 23:09:00,0.68285,0.6829,0.6828,0.68285,205300000.0
2007-03-14 23:10:00,0.68287,0.68303,0.68287,0.68303,87999999.0
2007-03-14 23:11:00,0.683,0.683,0.68291,0.68292,106700001.0
2007-03-14 23:12:00,0.68296,0.68305,0.68296,0.683,82800002.0
2007-03-14 23:13:00,0.68294,0.68303,0.68294,0.68303,89200002.0
2007-03-14 23:14:00,0.68303,0.68308,0.683,0.68302,129500002.0
2007-03-14 23:15:00,0.68301,0.68308,0.683,0.68308,119700004.0
2007-03-14 23:16:00,0.68304,0.68304,0.68299,0.68299,70200001.0
2007-03-14 23:17:00,0.683,0.68307,0.68297,0.68307,190800004.0
2007-03-14 23:18:00,0.68303,0.68309,0.683,0.68302,110500002.0
2007-03-14 23:19:00,0.68303,0.68303,0.68303,0.68303,32600001.0
2007-03-14 23:20:00,0.68302,0.68303,0.683,0.68301,123699996.0
2007-03-14 23:21:00,0.68293,0.68293,0.68283,0.68292,154999998.0
2007-03-14 23:22:00,0.68299,0.68314,0.68299,0.68302,101799999.0
2007-03-14 23:23:00,0.68305,0.68307,0.68293,0.68298,120200000.0
2007-03-14 23:24:00,0.68298,0.68305,0.68296,0.68297,121399998.0
2007-03-14 23:25:00,0.68297,0.68303,0.68296,0.68301,202899999.0
2007-03-14 23:26:00,0.68296,0.68303,0.68295,0.68303,79200000.0
2007-03-14 23:27:00,0.68302,0.68302,0.68302,0.68302,17500000.0
2007-03-14 23:28:00,0.68308,0.68308,0.68301,0.68303,39100001.0
2007-03-14 23:29:00,0.68307,0.68313,0.68302,0.68308,138499997.0
2007-03-14 23:30:00,0.6831,0.6831,0.68297,0.68299,158300000.0
2007-03-14 23:31:00,0.68301,0.68309,0.683,0.68309,213799996.0
2007-03-14 23:32:00,0.6831,0.6831,0.683,0.68305,87600001.0
2007-03-14 23:33:00,0.68308,0.68308,0.683,0.68305,119600001.0
2007-03-14 23:34:00,0.68302,0.68302,0.68293,0.68297,176699999.0
2007-03-14 23:35:00,0.68298,0.68298,0.68286,0.68287,132599999.0
2007-03-14 23:36:00,0.68283,0.68285,0.68283,0.68284,102699999.0
2007-03-14 23:37:00,0.68285,0.68293,0.68283,0.68293,96000002.0
2007-03-14 23:38:00,0.68289,0.68296,0.68289,0.68289,113299998.0
2007-03-14 23:39:00,0.68287,0.68287,0.6828,0.68285,141799998.0
2007-03-14 23:40:00,0.68283,0.68284,0.68278,0.68284,231600002.0
2007-03-14 23:41:00,0.68285,0.68291,0.68281,0.68287,186700000.0
2007-03-14 23:42:00,0.68287,0.68287,0.68287,0.68287,500000.0
2007-03-14 23:43:00,0.68288,0.68288,0.68282,0.68286,68599998.0
2007-03-14 23:44:00,0.68288,0.68288,0.68285,0.68287,94100000.0
2007-03-14 23:45:00,0.68284,0.68295,0.68284,0.68285,282800002.0
2007-03-14 23:46:00,0.68292,0.68293,0.68291,0.68293,61600001.0
2007-03-14 23:47:00,0.68299,0.68299,0.68299,0.68299,71800001.0
2007-03-14 23:48:00,0.68305,0.6831,0.68305,0.68306,70000002.0
2007-03-14 23:49:00,0.68301,0.68302,0.68301,0.68302,47000000.0
2007-03-14 23:50:00,0.68297,0.683,0.68297,0.683,22300000.0
2007-03-14 23:51:00,0.68299,0.68299,0.68293,0.68298,58399998.0
2007-03-14 23:52:00,0.6829,0.68297,0.6829,0.68297,132200000.0
2007-03-14 23:53:00,0.68296,0.68298,0.68288,0.68295,153700001.0
2007-03-14 23:54:00,0.68301,0.68301,0.68292,0.68293,181299998.0
2007-03-14 23:55:00,0.68297,0.68298,0.6829,0.68298,165999998.0
2007-03-14 23:56:00,0.68298,0.68305,0.68294,0.68302,136599999.0
2007-03-14 23:57:00,0.68305,0.68308,0.68302,0.68302,151700001.0
2007-03-14 23:58:00,0.68309,0.68319,0.68291,0.68314,219400003.0
2007-03-14 23:59:00,0.68314,0.68322,0.68314,0.68321,54500001.0
2007-03-15 00:00:00,0.68317,0.68323,0.68316,0.68319,157800001.0
2007-03-15 00:01:00,0.68323,0.68325,0.6832,0.68324,174299999.0
2007-03-15 00:02:00,0.68324,0.68324,0.68321,0.68321,85999998.0
2007-03-15 00:03:00,0.68323,0.68323,0.68322,0.68322,38300000.0
2007-03-15 00:04:00,0.68324,0.68324,0.68317,0.68318,101799999.0
2007-03-15 00:05:00,0.68318,0.68319,0.68317,0.68317,97399999.0
2007-03-15 00:06:00,0.68314,0.68317,0.68311,0.68315,149399998.0
2007-03-15 00:07:00,0.68313,0.68321,0.68309,0.68318,122599999.0
2007-03-15 00:08:00,0.68318,0.68322,0.68315,0.68321,170299997.0
2007-03-15 00:09:00,0.68322,0.68322,0.68312,0.68312,166300000.0
2007-03-15 00:10:00,0.68318,0.68318,0.6831,0.6831,243599998.0
2007-03-15 00:11:00,0.68315,0.68317,0.68304,0.68314,268000004.0
2007-03-15 00:12:00,0.68312,0.68322,0.68312,0.68322,89599999.0
2007-03-15 00:13:00,0.68319,0.68319,0.68314,0.68314,70200003.0
2007-03-15 00:14:00,0.68313,0.68313,0.68312,0.68312,30000001.0
2007-03-15 00:15:00,0.68312,0.68317,0.6831,0.68317,154399998.0
2007-03-15 00:16:00,0.68319,0.68323,0.68317,0.68317,128699999.0
2007-03-15 00:17:00,0.68318,0.68318,0.68313,0.68313,85399999.0
2007-03-15 00:18:00,0.68312,0.68322,0.68312,0.68322,70200000.0
2007-03-15 00:19:00,0.68317,0.68318,0.6831,0.6831,140900002.0
2007-03-15 00:20:00,0.68312,0.68314,0.68311,0.68311,70400001.0
2007-03-15 00:21:00,0.68308,0.68308,0.68304,0.68304,38299999.0
2007-03-15 00:22:00,0.68307,0.68316,0.68307,0.68316,64000002.0
2007-03-15 00:23:00,0.68311,0.68311,0.68302,0.68302,11900000.0
2007-03-15 00:24:00,0.683,0.68307,0.683,0.68302,201400003.0
2007-03-15 00:25:00,0.68299,0.68299,0.68289,0.68289,14400000.0
2007-03-15 00:26:00,0.68291,0.68294,0.68289,0.68294,103800001.0
2007-03-15 00:27:00,0.68297,0.68297,0.68285,0.68293,66700003.0
2007-03-15 00:28:00,0.68298,0.68301,0.68294,0.68294,116100001.0
2007-03-15 00:29:00,0.68295,0.68295,0.68288,0.68288,172600001.0
2007-03-15 00:30:00,0.68296,0.68299,0.68294,0.68298,72899999.0
2007-03-15 00:31:00,0.683,0.683,0.68293,0.68298,116999998.0
2007-03-15 00:32:00,0.68299,0.68301,0.68294,0.68301,75000000.0
2007-03-15 00:33:00,0.68293,0.68296,0.68289,0.68295,147800000.0
2007-03-15 00:34:00,0.6829,0.68295,0.68289,0.68291,124000001.0
2007-03-15 00:35:00,0.68285,0.68295,0.68285,0.68295,234099997.0
2007-03-15 00:36:00,0.68285,0.68285,0.68285,0.68285,67100000.0
2007-03-15 00:37:00,0.68291,0.68291,0.68286,0.68286,59799999.0
2007-03-15 00:38:00,0.68285,0.68289,0.68285,0.68289,12700000.0
2007-03-15 00:39:00,0.68288,0.68292,0.68288,0.68292,25600000.0
2007-03-15 00:40:00,0.68292,0.68293,0.68287,0.6829,105399998.0
2007-03-15 00:41:00,0.68295,0.68295,0.68286,0.6829,202399998.0
2007-03-15 00:42:00,0.68287,0.68287,0.68287,0.68287,47200001.0
2007-03-15 00:43:00,0.68285,0.6829,0.68285,0.6829,15600000.0
2007-03-15 00:44:00,0.68293,0.68293,0.68285,0.68288,125499998.0
2007-03-15 00:45:00,0.68289,0.68291,0.68289,0.68291,80799999.0
2007-03-15 00:46:00,0.68295,0.68295,0.6829,0.68293,170700002.0
2007-03-15 00:47:00,0.68293,0.68293,0.68292,0.68292,27100000.0
2007-03-15 00:48:00,0.68291,0.68291,0.68287,0.68287,186900001.0
2007-03-15 00:49:00,0.68285,0.68285,0.68277,0.68278,146000002.0
2007-03-15 00:50:00,0.68281,0.68289,0.6828,0.68283,237399996.0
2007-03-15 00:51:00,0.68286,0.6829,0.68275,0.6829,152100000.0
2007-03-15 00:52:00,0.68288,0.68292,0.68285,0.68285,122500003.0
2007-03-15 00:53:00,0.6829,0.68292,0.68278,0.68283,204900002.0
2007-03-15 00:54:00,0.68283,0.68283,0.68274,0.68274,144500000.0
2007-03-15 00:55:00,0.68282,0.68294,0.68282,0.68293,45000000.0
2007-03-15 00:56:00,0.68288,0.68295,0.68283,0.68294,118100001.0
2007-03-15 00:57:00,0.68295,0.68295,0.68287,0.68293,163700002.0
2007-03-15 00:58:00,0.68289,0.68293,0.68289,0.68293,62400000.0
2007-03-15 00:59:00,0.68295,0.68295,0.68292,0.68292,47100000.0
2007-03-15 01:00:00,0.68292,0.68295,0.68292,0.68295,59099999.0
2007-03-15 01:01:00,0.68295,0.68295,0.6829,0.6829,20700000.0
2007-03-15 01:02:00,0.68295,0.68295,0.68295,0.68295,35099999.0
2007-03-15 01:03:00,0.68297,0.68304,0.68295,0.68304,136800004.0
2007-03-15 01:04:00,0.68302,0.68302,0.68297,0.68302,179500001.0
2007-03-15 01:05:00,0.68298,0.68303,0.68296,0.68303,51800002.0
2007-03-15 01:06:00,0.68303,0.68303,0.68296,0.68303,69499998.0
2007-03-15 01:07:00,0.68303,0.68309,0.68297,0.68297,304199990.0
2007-03-15 01:08:00,0.68298,0.68303,0.68296,0.68301,134799999.0
2007-03-15 01:09:00,0.68307,0.68313,0.68303,0.68308,150200004.0
2007-03-15 01:10:00,0.6831,0.68312,0.68306,0.68312,223199996.0
2007-03-15 01:11:00,0.68316,0.68316,0.68306,0.68306,149700003.0
2007-03-15 01:12:00,0.68313,0.68335,0.68313,0.68335,182200001.0
2007-03-15 01:13:00,0.68333,0.68334,0.68325,0.68334,153799997.0
2007-03-15 01:14:00,0.68321,0.68321,0.68302,0.68303,220699997.0
2007-03-15 01:15:00,0.68299,0.68312,0.68299,0.68308,173199999.0
2007-03-15 01:16:00,0.68312,0.68315,0.68309,0.68315,87300000.0
2007-03-15 01:17:00,0.68311,0.68311,0.68301,0.68301,67200002.0
2007-03-15 01:18:00,0.68291,0.68294,0.68291,0.68294,39099999.0
2007-03-15 01:19:00,0.6829,0.68298,0.6829,0.68298,168799998.0
2007-03-15 01:20:00,0.683,0.68303,0.68294,0.68297,171200002.0
2007-03-15 01:21:00,0.68293,0.68295,0.68293,0.68295,42200000.0
2007-03-15 01:22:00,0.68288,0.68288,0.68279,0.68285,138599999.0
2007-03-15 01:23:00,0.68292,0.68292,0.6827,0.68271,88600002.0
2007-03-15 01:24:00,0.68272,0.68272,0.68267,0.68271,129199999.0
2007-03-15 01:25:00,0.68271,0.68271,0.68258,0.68265,81200003.0
2007-03-15 01:26:00,0.68265,0.68265,0.6826,0.6826,52600000.0
2007-03-15 01:27:00,0.68263,0.68263,0.68255,0.68255,144800002.0
2007-03-15 01:28:00,0.68265,0.68271,0.68263,0.68264,90500002.0
2007-03-15 01:29:00,0.68265,0.68267,0.68263,0.68267,94799999.0
2007-03-15 01:30:00,0.68259,0.68259,0.68259,0.68259,92800004.0
2007-03-15 01:31:00,0.68252,0.68255,0.68252,0.68252,92600003.0
2007-03-15 01:32:00,0.68252,0.68263,0.68252,0.6826,84599999.0
2007-03-15 01:33:00,0.68252,0.68255,0.68252,0.68252,39900001.0
2007-03-15 01:34:00,0.68258,0.68263,0.68258,0.68262,193300003.0
2007-03-15 01:35:00,0.68244,0.68249,0.68243,0.68248,117400000.0
2007-03-15 01:36:00,0.68262,0.68265,0.68262,0.68262,64700000.0
2007-03-15 01:37:00,0.68264,0.68264,0.68257,0.68264,110900002.0
2007-03-15 01:38:00,0.68259,0.68262,0.68247,0.68252,251999998.0
2007-03-15 01:39:00,0.68243,0.68243,0.68209,0.68212,115599999.0
2007-03-15 01:40:00,0.68203,0.68209,0.68199,0.68203,185199999.0
2007-03-15 01:41:00,0.68205,0.6821,0.68205,0.68206,141799997.0
2007-03-15 01:42:00,0.68201,0.68202,0.68194,0.68194,145099998.0
2007-03-15 01:43:00,0.68194,0.68207,0.6819,0.68203,202699998.0
2007-03-15 01:44:00,0.68204,0.68204,0.68196,0.68197,125099999.0
2007-03-15 01:45:00,0.68205,0.68205,0.68191,0.68195,121700001.0
2007-03-15 01:46:00,0.68192,0.68198,0.68186,0.68196,119999999.0
2007-03-15 01:47:00,0.68201,0.68201,0.68188,0.68197,170600001.0
2007-03-15 01:48:00,0.68193,0.68195,0.68192,0.68195,129400000.0
2007-03-15 01:49:00,0.68182,0.68185,0.6818,0.6818,129400004.0
2007-03-15 01:50:00,0.6819,0.68195,0.6819,0.6819,150799994.0
2007-03-15 01:51:00,0.68195,0.68195,0.6819,0.68193,59200001.0
2007-03-15 01:52:00,0.68192,0.68203,0.68192,0.68203,144399999.0
2007-03-15 01:53:00,0.68203,0.68205,0.68198,0.68202,178200002.0
2007-03-15 01:54:00,0.68197,0.682,0.68187,0.68193,117900000.0
2007-03-15 01:55:00,0.68192,0.68201,0.68192,0.68201,52600000.0
2007-03-15 01:56:00,0.68206,0.6822,0.68206,0.6822,74399998.0
2007-03-15 01:57:00,0.68223,0.68233,0.68223,0.68233,52899998.0
2007-03-15 01:58:00,0.68232,0.68242,0.6823,0.68242,84800002.0
2007-03-15 01:59:00,0.6824,0.68244,0.68236,0.68244,79700001.0
2007-03-15 02:00:00,0.6824,0.68246,0.68239,0.68239,122299998.0
2007-03-15 02:01:00,0.68244,0.6825,0.6824,0.68245,228700000.0
2007-03-15 02:02:00,0.68244,0.68253,0.68244,0.6825,91000001.0
2007-03-15 02:03:00,0.68248,0.68264,0.68246,0.68264,105600000.0
2007-03-15 02:04:00,0.68268,0.68268,0.6826,0.68266,127899998.0
2007-03-15 02:05:00,0.6826,0.6826,0.68238,0.68252,197099998.0
2007-03-15 02:06:00,0.68251,0.68251,0.6824,0.6824,91100000.0
2007-03-15 02:07:00,0.68249,0.68259,0.68249,0.68253,190100001.0
2007-03-15 02:08:00,0.68251,0.6826,0.68251,0.68251,90700000.0
2007-03-15 02:09:00,0.68255,0.68255,0.6825,0.68255,143999997.0
2007-03-15 02:10:00,0.68256,0.68256,0.68252,0.68252,176200001.0
2007-03-15 02:11:00,0.68252,0.68253,0.68246,0.68253,71600001.0
2007-03-15 02:12:00,0.6825,0.68252,0.6825,0.68252,20700000.0
2007-03-15 02:13:00,0.68244,0.68247,0.68238,0.68242,60100002.0
2007-03-15 02:14:00,0.68237,0.68254,0.68237,0.68254,48099999.0
2007-03-15 02:15:00,0.68256,0.68263,0.68253,0.68262,136500002.0
2007-03-15 02:16:00,0.68264,0.68265,0.68248,0.6825,174799999.0
2007-03-15 02:17:00,0.68248,0.68253,0.68248,0.68252,171399997.0
2007-03-15 02:18:00,0.68252,0.68253,0.68252,0.68253,40100000.0
2007-03-15 02:19:00,0.68248,0.68248,0.68234,0.6824,117199999.0
2007-03-15 02:20:00,0.68239,0.68253,0.68239,0.68253,83199999.0
2007-03-15 02:21:00,0.68247,0.68252,0.68239,0.68239,116300001.0
2007-03-15 02:22:00,0.68252,0.68257,0.68252,0.68257,78999999.0
2007-03-15 02:23:00,0.6825,0.6825,0.68237,0.68245,156899996.0
2007-03-15 02:24:00,0.68245,0.68248,0.68236,0.68237,123900002.0
2007-03-15 02:25:00,0.68243,0.68246,0.68239,0.6824,141300000.0
2007-03-15 02:26:00,0.68243,0.68251,0.68243,0.68251,94899998.0
2007-03-15 02:27:00,0.68253,0.68253,0.6824,0.68241,217799998.0
2007-03-15 02:28:00,0.68241,0.68242,0.68237,0.68239,136699998.0
2007-03-15 02:29:00,0.68244,0.68245,0.68238,0.68238,148400002.0
2007-03-15 02:30:00,0.68231,0.68247,0.68228,0.68243,155000004.0
2007-03-15 02:31:00,0.6824,0.68246,0.6824,0.68245,151699999.0
2007-03-15 02:32:00,0.68244,0.68247,0.6824,0.68247,147900001.0
2007-03-15 02:33:00,0.68251,0.68251,0.68245,0.6825,211499998.0
2007-03-15 02:34:00,0.68251,0.68251,0.68246,0.68247,147699997.0
2007-03-15 02:35:00,0.68244,0.68251,0.68244,0.68249,100500003.0
2007-03-15 02:36:00,0.68247,0.68248,0.68241,0.68243,151700001.0
2007-03-15 02:37:00,0.68246,0.68253,0.68246,0.6825,63200000.0
2007-03-15 02:38:00,0.68248,0.6825,0.68243,0.68244,256899998.0
2007-03-15 02:39:00,0.68245,0.68253,0.68245,0.68245,125900000.0
2007-03-15 02:40:00,0.68248,0.68248,0.68239,0.68244,123599997.0
2007-03-15 02:41:00,0.6824,0.68247,0.6824,0.68245,239499999.0
2007-03-15 02:42:00,0.68241,0.68245,0.68236,0.68245,146100000.0
2007-03-15 02:43:00,0.68235,0.68239,0.68229,0.68233,51300000.0
2007-03-15 02:44:00,0.68232,0.68237,0.68229,0.68234,203300004.0
2007-03-15 02:45:00,0.68233,0.68238,0.6823,0.68233,181799997.0
2007-03-15 02:46:00,0.68235,0.6824,0.68235,0.6824,205599994.0
2007-03-15 02:47:00,0.68244,0.68247,0.68243,0.68247,85300001.0
2007-03-15 02:48:00,0.68241,0.68242,0.68236,0.68242,125399997.0
2007-03-15 02:49:00,0.68237,0.68239,0.6823,0.68239,85700001.0
2007-03-15 02:50:00,0.6824,0.6824,0.68233,0.68235,145899999.0
2007-03-15 02:51:00,0.68235,0.68236,0.68232,0.68234,137300000.0
2007-03-15 02:52:00,0.68231,0.68234,0.68226,0.68234,140400000.0
2007-03-15 02:53:00,0.68237,0.68243,0.68235,0.68243,170899998.0
2007-03-15 02:54:00,0.68242,0.68242,0.68227,0.68232,189400001.0
2007-03-15 02:55:00,0.68231,0.68235,0.6823,0.68235,69700000.0
2007-03-15 02:56:00,0.68231,0.68234,0.68226,0.68234,142699997.0
2007-03-15 02:57:00,0.68234,0.68239,0.68231,0.68231,113500000.0
2007-03-15 02:58:00,0.68232,0.68244,0.68227,0.68244,121600002.0
2007-03-15 02:59:00,0.68245,0.68253,0.68244,0.68252,50600001.0
2007-03-15 03:00:00,0.68253,0.68253,0.68241,0.68243,155800001.0
2007-03-15 03:01:00,0.68245,0.68253,0.68245,0.68251,171400003.0
2007-03-15 03:02:00,0.68253,0.68254,0.6825,0.68254,153999996.0
2007-03-15 03:03:00,0.68252,0.68255,0.68246,0.68247,69800000.0
2007-03-15 03:04:00,0.68251,0.68267,0.68251,0.68263,159599999.0
2007-03-15 03:05:00,0.68269,0.68275,0.68266,0.68273,199599996.0
2007-03-15 03:06:00,0.68275,0.68275,0.68263,0.6827,259800005.0
2007-03-15 03:07:00,0.68265,0.68278,0.68265,0.68278,94600003.0
2007-03-15 03:08:00,0.68279,0.68282,0.68279,0.68282,68600001.0
2007-03-15 03:09:00,0.68288,0.6829,0.68285,0.68285,75600000.0
2007-03-15 03:10:00,0.68289,0.68292,0.68286,0.68289,184600002.0
2007-03-15 03:11:00,0.68283,0.68286,0.68279,0.68279,30200001.0
2007-03-15 03:12:00,0.68282,0.68295,0.68282,0.68292,106600003.0
2007-03-15 03:13:00,0.68294,0.68299,0.68293,0.68295,34700001.0
2007-03-15 03:14:00,0.68299,0.68299,0.68298,0.68298,20800000.0
2007-03-15 03:15:00,0.68297,0.68299,0.6829,0.68298,111100000.0
2007-03-15 03:16:00,0.68294,0.68301,0.68292,0.68292,60099999.0
2007-03-15 03:17:00,0.68293,0.68296,0.68288,0.68296,162699999.0
2007-03-15 03:18:00,0.68296,0.68296,0.68286,0.68289,84700001.0
2007-03-15 03:19:00,0.68289,0.68291,0.68289,0.68291,89199996.0
2007-03-15 03:20:00,0.68292,0.68292,0.68284,0.6829,115100002.0
2007-03-15 03:21:00,0.68286,0.68293,0.68286,0.6829,119599999.0
2007-03-15 03:22:00,0.6829,0.68292,0.68285,0.68285,175400002.0
2007-03-15 03:23:00,0.68285,0.68286,0.68279,0.68279,134300000.0
2007-03-15 03:24:00,0.68277,0.68287,0.68277,0.6828,191400002.0
2007-03-15 03:25:00,0.68282,0.68282,0.68282,0.68282,4800000.0
2007-03-15 03:26:00,0.68283,0.68283,0.6828,0.6828,39499998.0
2007-03-15 03:27:00,0.68283,0.68283,0.68271,0.68281,140800003.0
2007-03-15 03:28:00,0.68281,0.68281,0.68275,0.68275,25500000.0
2007-03-15 03:29:00,0.6828,0.6828,0.6828,0.6828,16700001.0
2007-03-15 03:30:00,0.68275,0.68279,0.68265,0.68275,350900003.0
2007-03-15 03:31:00,0.68271,0.68282,0.68271,0.68278,168800003.0
2007-03-15 03:32:00,0.68275,0.68282,0.68275,0.68282,11100000.0
2007-03-15 03:33:00,0.68274,0.68283,0.68274,0.68283,40700002.0
2007-03-15 03:34:00,0.68283,0.68283,0.68276,0.68278,191700001.0
2007-03-15 03:35:00,0.68278,0.6828,0.68274,0.68276,159800004.0
2007-03-15 03:36:00,0.68275,0.68275,0.68273,0.68273,18200000.0
2007-03-15 03:37:00,0.68275,0.68278,0.68273,0.68273,51800000.0
2007-03-15 03:38:00,0.68277,0.6828,0.68275,0.68275,216800002.0
2007-03-15 03:39:00,0.68277,0.68282,0.68275,0.68275,85800001.0
2007-03-15 03:40:00,0.68278,0.68282,0.68278,0.68281,118999999.0
2007-03-15 03:41:00,0.68282,0.68283,0.68282,0.68283,43000000.0
2007-03-15 03:42:00,0.68283,0.68284,0.6828,0.68284,118000002.0
2007-03-15 03:43:00,0.68281,0.68281,0.68279,0.68279,106500000.0
2007-03-15 03:44:00,0.68274,0.68275,0.68274,0.68275,50299999.0
2007-03-15 03:45:00,0.68276,0.6828,0.68272,0.68276,224200000.0
2007-03-15 03:46:00,0.6828,0.68285,0.68279,0.68279,177500006.0
2007-03-15 03:47:00,0.68278,0.68278,0.6827,0.6827,55799998.0
2007-03-15 03:48:00,0.68272,0.68276,0.68272,0.68276,130199995.0
2007-03-15 03:49:00,0.68271,0.68273,0.68267,0.68273,260399997.0
2007-03-15 03:50:00,0.6827,0.68273,0.6827,0.68273,48500002.0
2007-03-15 03:51:00,0.68273,0.68275,0.68273,0.68275,16800000.0
2007-03-15 03:52:00,0.68278,0.68278,0.68275,0.68275,4900000.0
2007-03-15 03:53:00,0.68276,0.68276,0.68269,0.68269,75799999.0
2007-03-15 03:54:00,0.68272,0.68276,0.6827,0.68275,130599999.0
2007-03-15 03:55:00,0.68273,0.68275,0.6827,0.68275,162800004.0
2007-03-15 03:56:00,0.68278,0.68278,0.68274,0.68274,51799998.0
2007-03-15 03:57:00,0.68285,0.68302,0.68285,0.683,176799997.0
2007-03-15 03:58:00,0.68294,0.68309,0.68294,0.68308,203700000.0
2007-03-15 03:59:00,0.68313,0.68313,0.683,0.683,79900000.0
2007-03-15 04:00:00,0.68298,0.68298,0.68277,0.68277,130899998.0
2007-03-15 04:01:00,0.68274,0.68283,0.68272,0.68283,206200001.0
2007-03-15 04:02:00,0.68283,0.68285,0.68277,0.68277,169600000.0
2007-03-15 04:03:00,0.68283,0.68283,0.6828,0.68283,54000001.0
2007-03-15 04:04:00,0.68285,0.68285,0.68282,0.68283,267799993.0
2007-03-15 04:05:00,0.68286,0.68286,0.68278,0.68278,192300003.0
2007-03-15 04:06:00,0.6828,0.68286,0.6828,0.68285,127600000.0
2007-03-15 04:07:00,0.68283,0.68285,0.68278,0.68282,112999999.0
2007-03-15 04:08:00,0.68282,0.68282,0.6828,0.6828,73000002.0
2007-03-15 04:09:00,0.68285,0.68285,0.68285,0.68285,18600001.0
2007-03-15 04:10:00,0.68285,0.68285,0.68283,0.68283,36399999.0
2007-03-15 04:11:00,0.68285,0.68285,0.68275,0.68275,194400002.0
2007-03-15 04:12:00,0.68274,0.68274,0.6827,0.6827,108500002.0
2007-03-15 04:13:00,0.68278,0.68278,0.68272,0.68272,76699998.0
2007-03-15 04:14:00,0.68269,0.68269,0.68269,0.68269,45399998.0
2007-03-15 04:15:00,0.68276,0.68278,0.6827,0.68275,59099999.0
2007-03-15 04:16:00,0.68274,0.68279,0.68274,0.68279,51500001.0
2007-03-15 04:17:00,0.68279,0.68281,0.68279,0.68279,110299999.0
2007-03-15 04:18:00,0.68282,0.68291,0.68281,0.68285,223300000.0
2007-03-15 04:19:00,0.68283,0.68287,0.68282,0.68282,194899999.0
2007-03-15 04:20:00,0.68287,0.68288,0.68286,0.68286,102100000.0
2007-03-15 04:21:00,0.68287,0.68296,0.68287,0.68295,157400002.0
2007-03-15 04:22:00,0.68293,0.68297,0.6829,0.6829,200099998.0
2007-03-15 04:23:00,0.68294,0.68294,0.68289,0.68289,33400000.0
2007-03-15 04:24:00,0.68282,0.68293,0.68282,0.68293,44000001.0
2007-03-15 04:25:00,0.68295,0.68295,0.68295,0.68295,50899999.0
2007-03-15 04:26:00,0.68288,0.68293,0.68281,0.68293,117700002.0
2007-03-15 04:27:00,0.68295,0.68298,0.6829,0.68298,103300001.0
2007-03-15 04:28:00,0.68297,0.68304,0.68294,0.68298,225200000.0
2007-03-15 04:29:00,0.68302,0.68303,0.68302,0.68303,18900000.0
2007-03-15 04:30:00,0.68303,0.68308,0.68302,0.68302,124800001.0
2007-03-15 04:31:00,0.68304,0.68311,0.68304,0.6831,99800001.0
2007-03-15 04:32:00,0.68318,0.68318,0.68307,0.68307,60200001.0
2007-03-15 04:33:00,0.68309,0.68313,0.68309,0.68313,58200001.0
2007-03-15 04:34:00,0.68312,0.68313,0.68309,0.68309,218700001.0
2007-03-15 04:35:00,0.68309,0.6831,0.68301,0.6831,145199997.0
2007-03-15 04:36:00,0.6831,0.6831,0.68302,0.68308,88599996.0
2007-03-15 04:37:00,0.68298,0.68305,0.68298,0.683,67100000.0
2007-03-15 04:38:00,0.683,0.68307,0.68298,0.68307,119800002.0
2007-03-15 04:39:00,0.68302,0.68303,0.68293,0.68295,184799998.0
2007-03-15 04:40:00,0.68307,0.68307,0.68295,0.68295,1600000.0
2007-03-15 04:41:00,0.683,0.68304,0.68298,0.68299,154000002.0
2007-03-15 04:42:00,0.683,0.68302,0.68292,0.68302,93500001.0
2007-03-15 04:43:00,0.68303,0.68305,0.68302,0.68302,166199998.0
2007-03-15 04:44:00,0.683,0.68308,0.683,0.68307,161299997.0
2007-03-15 04:45:00,0.68285,0.68296,0.68285,0.68294,150700001.0
2007-03-15 04:46:00,0.68303,0.68305,0.68302,0.68305,91199999.0
2007-03-15 04:47:00,0.68302,0.68302,0.68295,0.68302,96099996.0
2007-03-15 04:48:00,0.68305,0.68305,0.68302,0.68302,9600000.0
2007-03-15 04:49:00,0.683,0.68303,0.68295,0.68297,192799998.0
2007-03-15 04:50:00,0.68295,0.683,0.68291,0.683,195800000.0
2007-03-15 04:51:00,0.683,0.683,0.68299,0.68299,8700000.0
2007-03-15 04:52:00,0.68299,0.68303,0.68299,0.68303,36700000.0
2007-03-15 04:53:00,0.68307,0.6831,0.68301,0.68305,109800001.0
2007-03-15 04:54:00,0.68308,0.68312,0.68308,0.68308,83100000.0
2007-03-15 04:55:00,0.683,0.68302,0.68295,0.68299,215099996.0
2007-03-15 04:56:00,0.68301,0.68301,0.68297,0.68297,133199997.0
2007-03-15 04:57:00,0.68287,0.68294,0.68287,0.68294,28700001.0
2007-03-15 04:58:00,0.68293,0.68295,0.68292,0.68295,92799998.0
2007-03-15 04:59:00,0.68295,0.68295,0.68292,0.68292,25500000.0
2007-03-15 05:00:00,0.68289,0.68293,0.68289,0.68293,145100000.0
2007-03-15 05:01:00,0.6829,0.68297,0.68289,0.68289,253900001.0
2007-03-15 05:02:00,0.6829,0.68291,0.6829,0.68291,54399999.0
2007-03-15 05:03:00,0.68304,0.68304,0.68277,0.68277,103299999.0
2007-03-15 05:04:00,0.68288,0.6829,0.68287,0.6829,104499998.0
2007-03-15 05:05:00,0.68297,0.68297,0.68294,0.68294,10400000.0
2007-03-15 05:06:00,0.68295,0.68297,0.6829,0.68297,82999999.0
2007-03-15 05:07:00,0.68307,0.68312,0.68305,0.68305,125800001.0
2007-03-15 05:08:00,0.68307,0.68312,0.68306,0.68308,185400004.0
2007-03-15 05:09:00,0.6831,0.68316,0.68308,0.68311,55100000.0
2007-03-15 05:10:00,0.68307,0.68307,0.68299,0.68302,170300000.0
2007-03-15 05:11:00,0.68304,0.68309,0.68303,0.68304,232400001.0
2007-03-15 05:12:00,0.6831,0.6831,0.68305,0.68305,66200001.0
2007-03-15 05:13:00,0.68305,0.68305,0.683,0.68305,211500000.0
2007-03-15 05:14:00,0.68303,0.68303,0.68291,0.68293,113400001.0
2007-03-15 05:15:00,0.68295,0.68306,0.68295,0.68305,175799998.0
2007-03-15 05:16:00,0.68303,0.68303,0.68292,0.68295,203400002.0
2007-03-15 05:17:00,0.68294,0.68299,0.68294,0.68295,58300000.0
2007-03-15 05:18:00,0.68288,0.68292,0.68286,0.68286,87900001.0
2007-03-15 05:19:00,0.68285,0.68291,0.68282,0.6829,165200003.0
2007-03-15 05:20:00,0.68288,0.68299,0.68286,0.68299,109300000.0
2007-03-15 05:21:00,0.6831,0.6833,0.6831,0.6833,54899998.0
2007-03-15 05:22:00,0.68332,0.68335,0.6833,0.6833,54300000.0
2007-03-15 05:23:00,0.68321,0.68321,0.68311,0.68311,19700000.0
2007-03-15 05:24:00,0.68303,0.68303,0.68295,0.68299,140799999.0
2007-03-15 05:25:00,0.68305,0.68311,0.68305,0.68308,100899999.0
2007-03-15 05:26:00,0.68311,0.68316,0.6831,0.6831,168300000.0
2007-03-15 05:27:00,0.68313,0.68313,0.68313,0.68313,59099999.0
2007-03-15 05:28:00,0.68311,0.68315,0.68309,0.68309,107699997.0
2007-03-15 05:29:00,0.68309,0.68309,0.68304,0.68304,103599999.0
2007-03-15 05:30:00,0.68305,0.6831,0.68305,0.68305,84700000.0
2007-03-15 05:31:00,0.68299,0.683,0.68297,0.683,133300002.0
2007-03-15 05:32:00,0.68299,0.68301,0.68297,0.683,186400003.0
2007-03-15 05:33:00,0.68306,0.68306,0.68291,0.683,115999999.0
2007-03-15 05:34:00,0.68302,0.68307,0.68302,0.68304,109000003.0
2007-03-15 05:35:00,0.68305,0.68305,0.68303,0.68305,74200000.0
2007-03-15 05:36:00,0.68302,0.68305,0.683,0.68304,176500001.0
2007-03-15 05:37:00,0.68304,0.68304,0.68296,0.68297,10700000.0
2007-03-15 05:38:00,0.68289,0.68289,0.68289,0.68289,16600000.0
2007-03-15 05:39:00,0.68282,0.68282,0.6828,0.6828,14400000.0
2007-03-15 05:40:00,0.68295,0.68295,0.68286,0.68289,63400002.0
2007-03-15 05:41:00,0.68292,0.68293,0.68289,0.68291,153599999.0
2007-03-15 05:42:00,0.6829,0.68298,0.6829,0.68298,168499996.0
2007-03-15 05:43:00,0.68297,0.68302,0.68297,0.68297,176000000.0
2007-03-15 05:44:00,0.68303,0.68304,0.68303,0.68304,99799999.0
2007-03-15 05:45:00,0.68307,0.68321,0.68307,0.6831,80599999.0
2007-03-15 05:46:00,0.68315,0.68315,0.68315,0.68315,4000000.0
2007-03-15 05:47:00,0.6831,0.68318,0.6831,0.68315,235499997.0
2007-03-15 05:48:00,0.68311,0.68315,0.6831,0.68313,121899999.0
2007-03-15 05:49:00,0.68315,0.68318,0.6831,0.6831,207599997.0
2007-03-15 05:50:00,0.68315,0.68318,0.68315,0.68315,48200001.0
2007-03-15 05:51:00,0.68316,0.68316,0.68307,0.68313,171399999.0
2007-03-15 05:52:00,0.68313,0.68315,0.68307,0.68312,207200003.0
2007-03-15 05:53:00,0.6831,0.68315,0.6831,0.68314,80100003.0
2007-03-15 05:54:00,0.68317,0.68321,0.68317,0.68317,28700000.0
2007-03-15 05:55:00,0.68321,0.68324,0.6832,0.68321,94299998.0
2007-03-15 05:56:00,0.68326,0.68326,0.68312,0.68323,52600000.0
2007-03-15 05:57:00,0.68321,0.68329,0.68321,0.68325,78399999.0
2007-03-15 05:58:00,0.68325,0.68325,0.68325,0.68325,8000000.0
2007-03-15 05:59:00,0.68323,0.6833,0.68323,0.6833,11200000.0
2007-03-15 06:00:00,0.68333,0.68333,0.68309,0.68309,160400000.0
2007-03-15 06:01:00,0.68276,0.68304,0.68276,0.68299,70500001.0
2007-03-15 06:02:00,0.68305,0.68305,0.68301,0.68301,113300001.0
2007-03-15 06:03:00,0.68305,0.68308,0.68302,0.68302,118800000.0
2007-03-15 06:04:00,0.683,0.68302,0.683,0.68302,42200001.0
2007-03-15 06:05:00,0.68303,0.68305,0.68303,0.68305,25500000.0
2007-03-15 06:06:00,0.68298,0.68301,0.68295,0.68298,99699998.0
2007-03-15 06:07:00,0.68298,0.683,0.68287,0.68287,203200001.0
2007-03-15 06:08:00,0.68279,0.6828,0.6827,0.68277,103300000.0
2007-03-15 06:09:00,0.68283,0.68283,0.68282,0.68282,15200000.0
2007-03-15 06:10:00,0.68287,0.68302,0.68285,0.683,173300000.0
2007-03-15 06:11:00,0.68302,0.68302,0.683,0.683,53500000.0
2007-03-15 06:12:00,0.68305,0.68308,0.68302,0.68302,120499999.0
2007-03-15 06:13:00,0.68302,0.68302,0.68302,0.68302,19100000.0
2007-03-15 06:14:00,0.68299,0.68306,0.68299,0.68306,104700000.0
2007-03-15 06:15:00,0.68302,0.68305,0.683,0.683,67800002.0
2007-03-15 06:16:00,0.68305,0.68305,0.683,0.68305,190999998.0
2007-03-15 06:17:00,0.68303,0.68303,0.68298,0.68303,99900000.0
2007-03-15 06:18:00,0.68302,0.68303,0.68297,0.68301,99700000.0
2007-03-15 06:19:00,0.68308,0.68308,0.68305,0.68307,29500000.0
2007-03-15 06:20:00,0.68294,0.68299,0.68291,0.68295,126199999.0
2007-03-15 06:21:00,0.68301,0.68301,0.68299,0.68299,46299999.0
2007-03-15 06:22:00,0.68293,0.68293,0.68292,0.68292,61500000.0
2007-03-15 06:23:00,0.68288,0.68289,0.68283,0.68285,128600003.0
2007-03-15 06:24:00,0.68287,0.68288,0.68282,0.68285,200599996.0
2007-03-15 06:25:00,0.68292,0.68295,0.68287,0.68287,135099996.0
2007-03-15 06:26:00,0.68288,0.68297,0.68288,0.68292,79800000.0
2007-03-15 06:27:00,0.68294,0.683,0.68294,0.68295,187499999.0
2007-03-15 06:28:00,0.68302,0.68303,0.68299,0.68302,108899997.0
2007-03-15 06:29:00,0.68305,0.68307,0.683,0.68307,198900001.0
2007-03-15 06:30:00,0.6831,0.68312,0.68302,0.6831,237899999.0
2007-03-15 06:31:00,0.68308,0.68314,0.68307,0.68314,173799997.0
2007-03-15 06:32:00,0.68315,0.68322,0.68315,0.68319,84299999.0
2007-03-15 06:33:00,0.68317,0.6832,0.68316,0.68317,133600000.0
2007-03-15 06:34:00,0.68316,0.68317,0.68316,0.68317,23900000.0
2007-03-15 06:35:00,0.68311,0.68325,0.68305,0.68322,136900001.0
2007-03-15 06:36:00,0.68319,0.68324,0.68319,0.68324,87000000.0
2007-03-15 06:37:00,0.68327,0.68335,0.68321,0.68335,183299999.0
2007-03-15 06:38:00,0.68331,0.68331,0.68325,0.68328,111900000.0
2007-03-15 06:39:00,0.68333,0.68342,0.68326,0.68342,132399996.0
2007-03-15 06:40:00,0.6834,0.6834,0.68325,0.68336,129199999.0
2007-03-15 06:41:00,0.68333,0.68341,0.68333,0.68337,109499998.0
2007-03-15 06:42:00,0.68341,0.68341,0.68336,0.68336,125299995.0
2007-03-15 06:43:00,0.68335,0.6834,0.68331,0.68331,105399997.0
2007-03-15 06:44:00,0.68333,0.68342,0.68332,0.68332,131900002.0
2007-03-15 06:45:00,0.68337,0.68337,0.68328,0.68328,163699998.0
2007-03-15 06:46:00,0.68333,0.68342,0.68331,0.68331,197600002.0
2007-03-15 06:47:00,0.68334,0.68342,0.6833,0.68335,230099994.0
2007-03-15 06:48:00,0.68334,0.68337,0.68334,0.68334,73400000.0
2007-03-15 06:49:00,0.68334,0.68337,0.68334,0.68337,143600001.0
2007-03-15 06:50:00,0.68333,0.68337,0.6833,0.68334,173299999.0
2007-03-15 06:51:00,0.68332,0.68332,0.68328,0.68328,17700000.0
2007-03-15 06:52:00,0.6833,0.68336,0.68328,0.68336,63800002.0
2007-03-15 06:53:00,0.68336,0.68336,0.68325,0.68325,60600000.0
2007-03-15 06:54:00,0.68333,0.68336,0.68333,0.68336,39299999.0
2007-03-15 06:55:00,0.68347,0.68351,0.68346,0.68346,56599999.0
2007-03-15 06:56:00,0.68345,0.68352,0.68345,0.68347,256199997.0
2007-03-15 06:57:00,0.68346,0.68346,0.68342,0.68343,79800001.0
2007-03-15 06:58:00,0.68337,0.68342,0.68336,0.68341,123700001.0
2007-03-15 06:59:00,0.68338,0.68351,0.68338,0.68351,109800001.0
2007-03-15 07:00:00,0.6835,0.68355,0.6835,0.68355,39600001.0
2007-03-15 07:01:00,0.68352,0.68353,0.68348,0.68348,179000004.0
2007-03-15 07:02:00,0.68346,0.68348,0.68342,0.68342,90699999.0
2007-03-15 07:03:00,0.68346,0.68352,0.68346,0.68348,98899999.0
2007-03-15 07:04:00,0.68356,0.68371,0.68356,0.68366,92400000.0
2007-03-15 07:05:00,0.68364,0.68368,0.68364,0.68368,21700000.0
2007-03-15 07:06:00,0.68372,0.68372,0.68362,0.68362,59799998.0
2007-03-15 07:07:00,0.68357,0.68357,0.68352,0.68352,75199999.0
2007-03-15 07:08:00,0.68355,0.68361,0.68352,0.68357,140400000.0
2007-03-15 07:09:00,0.68359,0.68363,0.68359,0.68363,61600001.0
2007-03-15 07:10:00,0.68362,0.68365,0.68362,0.68362,136799999.0
2007-03-15 07:11:00,0.68363,0.68365,0.68362,0.68365,123000003.0
2007-03-15 07:12:00,0.68361,0.68364,0.68358,0.68361,87600000.0
2007-03-15 07:13:00,0.68365,0.68372,0.68365,0.68372,20000000.0
2007-03-15 07:14:00,0.68378,0.68385,0.68375,0.68382,155300002.0
2007-03-15 07:15:00,0.6839,0.684,0.6839,0.68396,87900001.0
2007-03-15 07:16:00,0.68397,0.68397,0.68391,0.68395,186000003.0
2007-03-15 07:17:00,0.68392,0.68395,0.68392,0.68395,95200001.0
2007-03-15 07:18:00,0.68392,0.68392,0.68379,0.68379,98799999.0
2007-03-15 07:19:00,0.68376,0.68381,0.68374,0.68374,185599993.0
2007-03-15 07:20:00,0.68375,0.68385,0.68375,0.6838,221099997.0
2007-03-15 07:21:00,0.68384,0.68384,0.68375,0.68375,134999999.0
2007-03-15 07:22:00,0.6837,0.68377,0.6837,0.6837,168399999.0
2007-03-15 07:23:00,0.68373,0.68373,0.68372,0.68372,11200000.0
2007-03-15 07:24:00,0.68368,0.68369,0.68368,0.68369,48600002.0
2007-03-15 07:25:00,0.68367,0.68371,0.68367,0.68371,10600000.0
2007-03-15 07:26:00,0.68372,0.68373,0.68372,0.68373,115700001.0
2007-03-15 07:27:00,0.68376,0.68376,0.68372,0.68372,35899998.0
2007-03-15 07:28:00,0.68369,0.68369,0.68368,0.68369,77899998.0
2007-03-15 07:29:00,0.68377,0.68378,0.68374,0.68377,139900002.0
2007-03-15 07:30:00,0.68373,0.68375,0.68367,0.68373,107600002.0
2007-03-15 07:31:00,0.68379,0.68379,0.68373,0.68374,50200000.0
2007-03-15 07:32:00,0.68382,0.68384,0.68378,0.68378,171499999.0
2007-03-15 07:33:00,0.6838,0.6838,0.68378,0.68378,36400000.0
2007-03-15 07:34:00,0.68375,0.68381,0.68373,0.68377,274399994.0
2007-03-15 07:35:00,0.68377,0.68378,0.68372,0.68373,128899997.0
2007-03-15 07:36:00,0.68375,0.68375,0.68373,0.68373,4800000.0
2007-03-15 07:37:00,0.68376,0.6838,0.68372,0.6838,253899997.0
2007-03-15 07:38:00,0.68378,0.68378,0.68372,0.68378,224599999.0
2007-03-15 07:39:00,0.68377,0.6838,0.68372,0.68372,117099998.0
2007-03-15 07:40:00,0.68375,0.68375,0.68369,0.6837,113700002.0
2007-03-15 07:41:00,0.68374,0.68374,0.68367,0.68367,193900000.0
2007-03-15 07:42:00,0.68361,0.68367,0.68359,0.68367,130299997.0
2007-03-15 07:43:00,0.68357,0.68368,0.68357,0.68359,163700001.0
2007-03-15 07:44:00,0.6836,0.68362,0.68357,0.6836,140299998.0
2007-03-15 07:45:00,0.68362,0.68371,0.68362,0.68365,102200000.0
2007-03-15 07:46:00,0.68366,0.68372,0.68361,0.68361,131999997.0
2007-03-15 07:47:00,0.6837,0.68375,0.6837,0.68375,125999998.0
2007-03-15 07:48:00,0.68372,0.68375,0.6837,0.68371,141200001.0
2007-03-15 07:49:00,0.68369,0.68371,0.68369,0.68371,36600001.0
2007-03-15 07:50:00,0.68375,0.68377,0.68371,0.68371,119200001.0
2007-03-15 07:51:00,0.6837,0.68382,0.6837,0.68377,159100002.0
2007-03-15 07:52:00,0.68376,0.68376,0.6837,0.68372,102999998.0
2007-03-15 07:53:00,0.68373,0.68375,0.68369,0.68375,190699995.0
2007-03-15 07:54:00,0.68372,0.68372,0.68369,0.68369,35100000.0
2007-03-15 07:55:00,0.68368,0.68374,0.68368,0.68374,84499997.0
2007-03-15 07:56:00,0.6837,0.68376,0.68368,0.68376,164200000.0
2007-03-15 07:57:00,0.68366,0.68366,0.68366,0.68366,10700000.0
2007-03-15 07:58:00,0.68364,0.68385,0.68364,0.6838,222800005.0
2007-03-15 07:59:00,0.68388,0.6841,0.68388,0.6841,188500002.0
2007-03-15 08:00:00,0.68403,0.68412,0.68402,0.68407,245599999.0
2007-03-15 08:01:00,0.68412,0.68412,0.68387,0.68388,166700002.0
2007-03-15 08:02:00,0.68387,0.68392,0.68379,0.68392,105200002.0
2007-03-15 08:03:00,0.68395,0.68395,0.68388,0.68395,121000002.0
2007-03-15 08:04:00,0.68391,0.68395,0.68389,0.68395,69400001.0
2007-03-15 08:05:00,0.68382,0.68382,0.68376,0.68376,40599999.0
2007-03-15 08:06:00,0.68359,0.68359,0.68347,0.6835,216099998.0
2007-03-15 08:07:00,0.68359,0.68364,0.68359,0.68364,31100001.0
2007-03-15 08:08:00,0.68368,0.68368,0.68367,0.68367,64000000.0
2007-03-15 08:09:00,0.68371,0.68374,0.68371,0.68374,21500001.0
2007-03-15 08:10:00,0.6838,0.68385,0.6838,0.68385,132399997.0
2007-03-15 08:11:00,0.6838,0.68382,0.68367,0.68367,118699998.0
2007-03-15 08:12:00,0.68365,0.68365,0.68348,0.68348,79099998.0
2007-03-15 08:13:00,0.68362,0.6837,0.68358,0.6837,176299999.0
2007-03-15 08:14:00,0.68379,0.68386,0.68379,0.68386,51800000.0
2007-03-15 08:15:00,0.68387,0.68387,0.6837,0.6837,89000001.0
2007-03-15 08:16:00,0.68376,0.68379,0.68376,0.68379,59200001.0
2007-03-15 08:17:00,0.68377,0.68392,0.68377,0.68392,171900001.0
2007-03-15 08:18:00,0.68392,0.68394,0.6839,0.68394,144400002.0
2007-03-15 08:19:00,0.68392,0.68392,0.68386,0.6839,101499999.0
2007-03-15 08:20:00,0.6839,0.6839,0.68385,0.68386,102200002.0
2007-03-15 08:21:00,0.68384,0.68392,0.68382,0.6839,145199998.0
2007-03-15 08:22:00,0.68388,0.68388,0.68381,0.68382,119399999.0
2007-03-15 08:23:00,0.68382,0.68385,0.68382,0.68385,83100002.0
2007-03-15 08:24:00,0.68387,0.6839,0.68385,0.68386,129700000.0
2007-03-15 08:25:00,0.68376,0.68376,0.68371,0.68371,115800003.0
2007-03-15 08:26:00,0.68371,0.68371,0.68364,0.68364,138100000.0
2007-03-15 08:27:00,0.68367,0.68374,0.68367,0.68371,155800000.0
2007-03-15 08:28:00,0.68368,0.68368,0.68362,0.68362,50199998.0
2007-03-15 08:29:00,0.68352,0.68352,0.68339,0.68348,151000000.0
2007-03-15 08:30:00,0.68348,0.68354,0.68348,0.68354,154700005.0
2007-03-15 08:31:00,0.68352,0.68364,0.68351,0.6836,144000003.0
2007-03-15 08:32:00,0.6836,0.68373,0.6836,0.68373,183699999.0
2007-03-15 08:33:00,0.68369,0.68369,0.68363,0.68363,149099998.0
2007-03-15 08:34:00,0.68358,0.68363,0.68356,0.68363,166499998.0
2007-03-15 08:35:00,0.68359,0.68359,0.68356,0.68356,56499999.0
2007-03-15 08:36:00,0.68351,0.68355,0.6835,0.68352,118600000.0
2007-03-15 08:37:00,0.68351,0.68354,0.68345,0.68354,149700000.0
2007-03-15 08:38:00,0.68351,0.68351,0.68341,0.68346,140999997.0
2007-03-15 08:39:00,0.68343,0.68351,0.68341,0.68351,104500001.0
2007-03-15 08:40:00,0.68346,0.68353,0.68343,0.68353,147000001.0
2007-03-15 08:41:00,0.6835,0.68355,0.6835,0.68355,43500000.0
2007-03-15 08:42:00,0.68355,0.68362,0.68353,0.6836,122100001.0
2007-03-15 08:43:00,0.68356,0.68358,0.68352,0.68354,51800000.0
2007-03-15 08:44:00,0.6836,0.68365,0.68356,0.68365,146999998.0
2007-03-15 08:45:00,0.68369,0.68369,0.68368,0.68368,28900000.0
2007-03-15 08:46:00,0.68372,0.68375,0.6837,0.68375,153099996.0
2007-03-15 08:47:00,0.68374,0.68375,0.68365,0.68365,111199999.0
2007-03-15 08:48:00,0.68375,0.68378,0.68375,0.68378,17300000.0
2007-03-15 08:49:00,0.68378,0.6838,0.68372,0.68379,152200004.0
2007-03-15 08:50:00,0.68375,0.6838,0.68373,0.68378,142200002.0
2007-03-15 08:51:00,0.68378,0.68383,0.68378,0.68382,136399998.0
2007-03-15 08:52:00,0.68378,0.68381,0.68377,0.6838,147900003.0
2007-03-15 08:53:00,0.68376,0.68381,0.68376,0.6838,137300001.0
2007-03-15 08:54:00,0.68378,0.68383,0.68367,0.68372,197800000.0
2007-03-15 08:55:00,0.68376,0.6839,0.68376,0.68388,183999998.0
2007-03-15 08:56:00,0.68383,0.68383,0.68373,0.68373,99299997.0
2007-03-15 08:57:00,0.6837,0.6837,0.68367,0.68367,69300002.0
2007-03-15 08:58:00,0.68367,0.68373,0.68367,0.68368,139000002.0
2007-03-15 08:59:00,0.68366,0.68373,0.68364,0.68364,133400001.0
2007-03-15 09:00:00,0.68364,0.68367,0.68362,0.68362,163099998.0
2007-03-15 09:01:00,0.68361,0.68369,0.68361,0.68363,113000002.0
2007-03-15 09:02:00,0.68367,0.68372,0.68367,0.68369,31200000.0
2007-03-15 09:03:00,0.68368,0.6837,0.6836,0.6836,63200000.0
2007-03-15 09:04:00,0.68367,0.68373,0.68367,0.68368,138200001.0
2007-03-15 09:05:00,0.6837,0.68373,0.68361,0.68373,137099997.0
2007-03-15 09:06:00,0.68373,0.68373,0.68373,0.68373,37500000.0
2007-03-15 09:07:00,0.68373,0.68379,0.68367,0.68373,179999998.0
2007-03-15 09:08:00,0.68376,0.68382,0.68368,0.68373,127200002.0
2007-03-15 09:09:00,0.68375,0.68382,0.68367,0.6837,252199997.0
2007-03-15 09:10:00,0.68369,0.6837,0.6836,0.6837,261400004.0
2007-03-15 09:11:00,0.6837,0.68401,0.6837,0.68401,267600003.0
2007-03-15 09:12:00,0.68398,0.68405,0.68395,0.68402,169200002.0
2007-03-15 09:13:00,0.68402,0.68403,0.68398,0.68398,189700002.0
2007-03-15 09:14:00,0.68387,0.68387,0.68374,0.68374,99699999.0
2007-03-15 09:15:00,0.68372,0.68375,0.6837,0.68371,105300003.0
2007-03-15 09:16:00,0.68368,0.68372,0.68364,0.68364,127499999.0
2007-03-15 09:17:00,0.68358,0.68365,0.68358,0.68361,206000003.0
2007-03-15 09:18:00,0.68366,0.68367,0.68357,0.68357,116399997.0
2007-03-15 09:19:00,0.68363,0.68366,0.68359,0.68359,147600003.0
2007-03-15 09:20:00,0.68362,0.68366,0.68357,0.68358,124100000.0
2007-03-15 09:21:00,0.6836,0.68365,0.68356,0.68358,111499999.0
2007-03-15 09:22:00,0.68348,0.68348,0.68329,0.68345,119600004.0
2007-03-15 09:23:00,0.68346,0.68349,0.68343,0.68349,169800000.0
2007-03-15 09:24:00,0.68344,0.68347,0.68338,0.68342,262599996.0
2007-03-15 09:25:00,0.68345,0.68346,0.68337,0.68337,174499999.0
2007-03-15 09:26:00,0.68344,0.68355,0.68344,0.68355,136300002.0
2007-03-15 09:27:00,0.68359,0.68379,0.68357,0.68374,138800002.0
2007-03-15 09:28:00,0.68368,0.68368,0.68354,0.68354,121299999.0
2007-03-15 09:29:00,0.68356,0.68356,0.68354,0.68354,54999998.0
2007-03-15 09:30:00,0.68354,0.6836,0.68352,0.68356,196600002.0
2007-03-15 09:31:00,0.6835,0.68355,0.6835,0.68355,131100000.0
2007-03-15 09:32:00,0.68349,0.68349,0.68343,0.68345,158899997.0
2007-03-15 09:33:00,0.68342,0.68342,0.68326,0.68326,82300001.0
2007-03-15 09:34:00,0.68321,0.68322,0.68314,0.6832,103300000.0
2007-03-15 09:35:00,0.68326,0.68329,0.68322,0.68329,45600000.0
2007-03-15 09:36:00,0.6833,0.68331,0.6832,0.6832,136799999.0
2007-03-15 09:37:00,0.68335,0.68339,0.68331,0.68339,99200001.0
2007-03-15 09:38:00,0.68338,0.68338,0.68322,0.68332,214600007.0
2007-03-15 09:39:00,0.68327,0.68332,0.68324,0.68324,142500001.0
2007-03-15 09:40:00,0.6832,0.68325,0.68317,0.68322,165599998.0
2007-03-15 09:41:00,0.68323,0.6833,0.6832,0.68327,214099998.0
2007-03-15 09:42:00,0.68335,0.68345,0.68332,0.68345,331099997.0
2007-03-15 09:43:00,0.68344,0.68348,0.68339,0.68348,243800001.0
2007-03-15 09:44:00,0.68343,0.68343,0.68343,0.68343,127900002.0
2007-03-15 09:45:00,0.68344,0.68348,0.68338,0.68348,74500000.0
2007-03-15 09:46:00,0.68354,0.68354,0.6835,0.68351,66200001.0
2007-03-15 09:47:00,0.68354,0.68359,0.68353,0.68359,69200000.0
2007-03-15 09:48:00,0.68355,0.68359,0.68355,0.68356,202099999.0
2007-03-15 09:49:00,0.68359,0.68366,0.68357,0.68366,135099998.0
2007-03-15 09:50:00,0.68368,0.68368,0.68363,0.68368,32600000.0
2007-03-15 09:51:00,0.68364,0.68365,0.68356,0.68362,133300000.0
2007-03-15 09:52:00,0.68363,0.68363,0.68354,0.68357,78699998.0
2007-03-15 09:53:00,0.68358,0.68359,0.68346,0.68347,121900000.0
2007-03-15 09:54:00,0.68344,0.68362,0.68344,0.6836,72300000.0
2007-03-15 09:55:00,0.68359,0.68363,0.68356,0.68363,113400000.0
2007-03-15 09:56:00,0.68363,0.68369,0.68363,0.68363,115700004.0
2007-03-15 09:57:00,0.6837,0.6837,0.68363,0.6837,159299999.0
2007-03-15 09:58:00,0.6837,0.6837,0.68362,0.68364,49500001.0
2007-03-15 09:59:00,0.68363,0.68363,0.68349,0.68355,85399998.0
2007-03-15 10:00:00,0.6835,0.68352,0.68344,0.68352,84399997.0
2007-03-15 10:01:00,0.68347,0.68348,0.68347,0.68348,80699998.0
2007-03-15 10:02:00,0.68343,0.68354,0.68343,0.68352,160800002.0
2007-03-15 10:03:00,0.68356,0.68357,0.68351,0.68356,162799998.0
2007-03-15 10:04:00,0.6836,0.6836,0.68355,0.68358,27399999.0
2007-03-15 10:05:00,0.68352,0.68352,0.68341,0.68345,78999999.0
2007-03-15 10:06:00,0.68342,0.68344,0.68337,0.68344,143800003.0
2007-03-15 10:07:00,0.68343,0.68348,0.68341,0.68348,197099999.0
2007-03-15 10:08:00,0.68346,0.68346,0.68334,0.68338,48800000.0
2007-03-15 10:09:00,0.68336,0.6834,0.6833,0.6833,137999998.0
2007-03-15 10:10:00,0.68332,0.68334,0.68325,0.68332,140900001.0
2007-03-15 10:11:00,0.68333,0.68333,0.68324,0.68324,94099999.0
2007-03-15 10:12:00,0.68321,0.68326,0.68316,0.68318,240400001.0
2007-03-15 10:13:00,0.68316,0.68328,0.68312,0.68328,117399996.0
2007-03-15 10:14:00,0.68332,0.68334,0.68317,0.68317,228800005.0
2007-03-15 10:15:00,0.68327,0.68333,0.68326,0.68327,229199998.0
2007-03-15 10:16:00,0.6833,0.68336,0.68329,0.68333,136200001.0
2007-03-15 10:17:00,0.68337,0.68375,0.68335,0.68375,133499999.0
2007-03-15 10:18:00,0.68381,0.68382,0.68371,0.68371,276899999.0
2007-03-15 10:19:00,0.68371,0.68371,0.68362,0.68364,152000002.0
2007-03-15 10:20:00,0.6836,0.68371,0.68359,0.68371,143399999.0
2007-03-15 10:21:00,0.68368,0.68368,0.6836,0.68366,149000000.0
2007-03-15 10:22:00,0.68368,0.68371,0.68365,0.6837,213199997.0
2007-03-15 10:23:00,0.68367,0.68368,0.68359,0.68368,57600000.0
2007-03-15 10:24:00,0.68362,0.68363,0.68362,0.68363,66500000.0
2007-03-15 10:25:00,0.6835,0.68353,0.68346,0.68353,83700001.0
2007-03-15 10:26:00,0.68351,0.68357,0.6835,0.68353,126799999.0
2007-03-15 10:27:00,0.68351,0.68356,0.68345,0.68355,124499997.0
2007-03-15 10:28:00,0.68352,0.68359,0.6835,0.68351,276399995.0
2007-03-15 10:29:00,0.68347,0.68353,0.68343,0.68343,332600003.0
2007-03-15 10:30:00,0.6834,0.6834,0.68334,0.6834,191500000.0
2007-03-15 10:31:00,0.68338,0.68341,0.68325,0.68328,237599998.0
2007-03-15 10:32:00,0.68326,0.68328,0.6832,0.68328,71800000.0
2007-03-15 10:33:00,0.68334,0.68338,0.68327,0.68338,57600000.0
2007-03-15 10:34:00,0.68339,0.68339,0.68331,0.68333,140700001.0
2007-03-15 10:35:00,0.68337,0.68339,0.68331,0.68338,163000000.0
2007-03-15 10:36:00,0.68335,0.68336,0.68328,0.68328,183100000.0
2007-03-15 10:37:00,0.6833,0.68335,0.68325,0.6833,269399993.0
2007-03-15 10:38:00,0.68329,0.6833,0.68321,0.68324,116200001.0
2007-03-15 10:39:00,0.68319,0.68322,0.68313,0.68313,230599998.0
2007-03-15 10:40:00,0.68312,0.68316,0.68306,0.68316,193400004.0
2007-03-15 10:41:00,0.68319,0.68326,0.68319,0.68325,110200001.0
2007-03-15 10:42:00,0.68324,0.68324,0.68316,0.68317,158400003.0
2007-03-15 10:43:00,0.6832,0.68324,0.68316,0.68324,128400001.0
2007-03-15 10:44:00,0.6832,0.6832,0.68315,0.68319,126500000.0
2007-03-15 10:45:00,0.68321,0.68321,0.68312,0.68321,123099999.0
2007-03-15 10:46:00,0.68315,0.6832,0.68315,0.68317,149100000.0
2007-03-15 10:47:00,0.68317,0.68318,0.68317,0.68318,83000000.0
2007-03-15 10:48:00,0.68317,0.68317,0.68317,0.68317,44599998.0
2007-03-15 10:49:00,0.68321,0.68321,0.68311,0.68318,121000001.0
2007-03-15 10:50:00,0.6832,0.68322,0.68311,0.68311,247099998.0
2007-03-15 10:51:00,0.68314,0.6832,0.68302,0.68303,131700000.0
2007-03-15 10:52:00,0.68298,0.68298,0.68294,0.68295,178000001.0
2007-03-15 10:53:00,0.68289,0.68289,0.68268,0.68268,123500000.0
2007-03-15 10:54:00,0.68266,0.68268,0.68261,0.68261,86600000.0
2007-03-15 10:55:00,0.6826,0.68275,0.6826,0.68275,121300000.0
2007-03-15 10:56:00,0.68276,0.6828,0.68264,0.6827,143600001.0
2007-03-15 10:57:00,0.68258,0.68264,0.68258,0.68261,190399996.0
2007-03-15 10:58:00,0.68267,0.6827,0.68261,0.68263,80900001.0
2007-03-15 10:59:00,0.68262,0.68266,0.68254,0.68259,212300003.0
2007-03-15 11:00:00,0.68263,0.68263,0.68257,0.68263,84500001.0
2007-03-15 11:01:00,0.68255,0.6826,0.68255,0.6826,97599998.0
2007-03-15 11:02:00,0.68267,0.68267,0.68266,0.68266,20000001.0
2007-03-15 11:03:00,0.68268,0.68268,0.68259,0.68259,43900000.0
2007-03-15 11:04:00,0.68257,0.68266,0.68255,0.68266,244800001.0
2007-03-15 11:05:00,0.68263,0.68263,0.68254,0.68258,59900000.0
2007-03-15 11:06:00,0.68263,0.68272,0.68263,0.6827,123599996.0
2007-03-15 11:07:00,0.68265,0.6827,0.68265,0.68265,45000000.0
2007-03-15 11:08:00,0.6827,0.6827,0.68256,0.68257,99899998.0
2007-03-15 11:09:00,0.68257,0.68267,0.68257,0.68267,87700001.0
2007-03-15 11:10:00,0.68272,0.68274,0.68271,0.68271,30600000.0
2007-03-15 11:11:00,0.68273,0.68273,0.68267,0.6827,114099996.0
2007-03-15 11:12:00,0.68276,0.68285,0.68276,0.68284,79200001.0
2007-03-15 11:13:00,0.68283,0.68284,0.68282,0.68282,143099997.0
2007-03-15 11:14:00,0.68282,0.68285,0.68275,0.68277,238899998.0
2007-03-15 11:15:00,0.68285,0.68285,0.6828,0.68285,128200004.0
2007-03-15 11:16:00,0.68285,0.68287,0.6828,0.68281,287800004.0
2007-03-15 11:17:00,0.68278,0.6828,0.68273,0.68274,137700003.0
2007-03-15 11:18:00,0.68271,0.68276,0.68264,0.68276,195500002.0
2007-03-15 11:19:00,0.68284,0.68285,0.68274,0.6828,220000001.0
2007-03-15 11:20:00,0.68273,0.6828,0.68271,0.68273,106800002.0
2007-03-15 11:21:00,0.6828,0.68296,0.68276,0.68296,156399997.0
2007-03-15 11:22:00,0.68299,0.68305,0.68295,0.68304,90100003.0
2007-03-15 11:23:00,0.68307,0.68313,0.68307,0.6831,125900002.0
2007-03-15 11:24:00,0.68312,0.68312,0.68299,0.68302,71800001.0
2007-03-15 11:25:00,0.68303,0.68305,0.683,0.683,98199999.0
2007-03-15 11:26:00,0.683,0.68302,0.68296,0.68299,122700002.0
2007-03-15 11:27:00,0.68298,0.683,0.68298,0.683,79900000.0
2007-03-15 11:28:00,0.68296,0.68296,0.68289,0.68292,232999999.0
2007-03-15 11:29:00,0.68301,0.68302,0.68296,0.68297,101100002.0
2007-03-15 11:30:00,0.68304,0.68305,0.68299,0.68305,211199999.0
2007-03-15 11:31:00,0.68299,0.683,0.68295,0.68295,201100001.0
2007-03-15 11:32:00,0.68301,0.68304,0.68299,0.683,177300002.0
2007-03-15 11:33:00,0.68297,0.68304,0.68295,0.68295,139300000.0
2007-03-15 11:34:00,0.68299,0.68301,0.68293,0.683,230300000.0
2007-03-15 11:35:00,0.68304,0.68308,0.683,0.68302,207700004.0
2007-03-15 11:36:00,0.68302,0.68305,0.68295,0.68295,389799996.0
2007-03-15 11:37:00,0.68292,0.68292,0.68281,0.68287,22700000.0
2007-03-15 11:38:00,0.6828,0.68287,0.6828,0.68284,227799999.0
2007-03-15 11:39:00,0.68287,0.683,0.68287,0.683,132399997.0
2007-03-15 11:40:00,0.68304,0.68304,0.68299,0.683,69900002.0
2007-03-15 11:41:00,0.68293,0.68302,0.6829,0.68296,143800000.0
2007-03-15 11:42:00,0.68289,0.68295,0.68289,0.68294,59900001.0
2007-03-15 11:43:00,0.68292,0.683,0.6829,0.683,74900000.0
2007-03-15 11:44:00,0.68302,0.68303,0.68288,0.68288,130800002.0
2007-03-15 11:45:00,0.68291,0.68302,0.68291,0.68293,240999999.0
2007-03-15 11:46:00,0.68289,0.68298,0.68289,0.6829,197600001.0
2007-03-15 11:47:00,0.68285,0.68289,0.6828,0.68289,95200002.0
2007-03-15 11:48:00,0.68277,0.68277,0.68265,0.68269,102300001.0
2007-03-15 11:49:00,0.68267,0.68267,0.6826,0.68266,95500002.0
2007-03-15 11:50:00,0.68255,0.68264,0.68255,0.68264,184599998.0
2007-03-15 11:51:00,0.68267,0.68272,0.68262,0.68268,236900006.0
2007-03-15 11:52:00,0.68275,0.68276,0.6827,0.68273,186999996.0
2007-03-15 11:53:00,0.6827,0.6827,0.68264,0.68269,139000003.0
2007-03-15 11:54:00,0.68266,0.68269,0.68262,0.68265,276099997.0
2007-03-15 11:55:00,0.68267,0.68284,0.68267,0.68275,197699999.0
2007-03-15 11:56:00,0.68275,0.68281,0.68273,0.68273,327400000.0
2007-03-15 11:57:00,0.6828,0.6828,0.68272,0.68274,93700002.0
2007-03-15 11:58:00,0.6827,0.68273,0.68265,0.68267,125899998.0
2007-03-15 11:59:00,0.68268,0.68268,0.6825,0.68252,147100003.0
2007-03-15 12:00:00,0.68266,0.683,0.6826,0.683,225500001.0
2007-03-15 12:01:00,0.6831,0.6831,0.68294,0.68295,151699999.0
2007-03-15 12:02:00,0.68298,0.68298,0.68272,0.68273,244000000.0
2007-03-15 12:03:00,0.68276,0.68282,0.68274,0.6828,132500001.0
2007-03-15 12:04:00,0.6828,0.6828,0.68276,0.68276,100500004.0
2007-03-15 12:05:00,0.6828,0.68285,0.6828,0.68281,40800000.0
2007-03-15 12:06:00,0.68279,0.68288,0.68279,0.68288,52400000.0
2007-03-15 12:07:00,0.6829,0.6829,0.68282,0.68283,203999999.0
2007-03-15 12:08:00,0.6829,0.68292,0.68282,0.68292,209500004.0
2007-03-15 12:09:00,0.68293,0.68293,0.68284,0.68292,191499998.0
2007-03-15 12:10:00,0.68293,0.68296,0.68292,0.68295,109000000.0
2007-03-15 12:11:00,0.68289,0.68293,0.6828,0.68293,81900001.0
2007-03-15 12:12:00,0.68285,0.6829,0.68282,0.6829,197400000.0
2007-03-15 12:13:00,0.68289,0.68297,0.68289,0.68292,111699999.0
2007-03-15 12:14:00,0.68302,0.68318,0.68302,0.68315,179499999.0
2007-03-15 12:15:00,0.68314,0.68317,0.68309,0.68314,170300002.0
2007-03-15 12:16:00,0.68313,0.68319,0.6831,0.68317,146300000.0
2007-03-15 12:17:00,0.68316,0.68316,0.68305,0.68313,167700002.0
2007-03-15 12:18:00,0.68317,0.68322,0.68314,0.68314,133299999.0
2007-03-15 12:19:00,0.68316,0.68317,0.6831,0.6831,58300000.0
2007-03-15 12:20:00,0.68303,0.68314,0.68303,0.6831,189600003.0
2007-03-15 12:21:00,0.68302,0.68312,0.68294,0.68294,294699997.0
2007-03-15 12:22:00,0.68293,0.68299,0.68293,0.68299,96800002.0
2007-03-15 12:23:00,0.68298,0.68298,0.68295,0.68296,214100000.0
2007-03-15 12:24:00,0.68293,0.68297,0.6829,0.68295,139499999.0
2007-03-15 12:25:00,0.68293,0.68293,0.68287,0.68287,35900000.0
2007-03-15 12:26:00,0.68288,0.6829,0.68285,0.68285,209800001.0
2007-03-15 12:27:00,0.68288,0.68288,0.68283,0.68286,137300002.0
2007-03-15 12:28:00,0.68285,0.68288,0.68285,0.68287,139599998.0
2007-03-15 12:29:00,0.68284,0.68287,0.68272,0.68278,165000000.0
2007-03-15 12:30:00,0.68282,0.68283,0.68277,0.68277,114099999.0
2007-03-15 12:31:00,0.68279,0.68289,0.68277,0.68282,219699995.0
2007-03-15 12:32:00,0.68281,0.68283,0.68276,0.68276,94000000.0
2007-03-15 12:33:00,0.68281,0.68284,0.68281,0.68284,73599998.0
2007-03-15 12:34:00,0.68291,0.68291,0.68281,0.68283,123499999.0
2007-03-15 12:35:00,0.68283,0.68284,0.68278,0.68283,112899999.0
2007-03-15 12:36:00,0.68278,0.68278,0.68277,0.68277,32700001.0
2007-03-15 12:37:00,0.68278,0.68278,0.68261,0.68266,122200000.0
2007-03-15 12:38:00,0.68263,0.68268,0.68262,0.68267,140100002.0
2007-03-15 12:39:00,0.68266,0.68266,0.68244,0.68248,152199995.0
2007-03-15 12:40:00,0.68246,0.68252,0.68246,0.68251,196799997.0
2007-03-15 12:41:00,0.68246,0.68246,0.68234,0.68234,64600000.0
2007-03-15 12:42:00,0.68223,0.68233,0.68221,0.68233,249000004.0
2007-03-15 12:43:00,0.68233,0.68236,0.68231,0.68236,234400002.0
2007-03-15 12:44:00,0.68231,0.68236,0.68231,0.68233,178699997.0
2007-03-15 12:45:00,0.68234,0.68234,0.68229,0.68233,121400002.0
2007-03-15 12:46:00,0.68239,0.68239,0.68232,0.68232,91800001.0
2007-03-15 12:47:00,0.68233,0.68243,0.68233,0.68243,138500000.0
2007-03-15 12:48:00,0.68241,0.68247,0.68236,0.68239,150100000.0
2007-03-15 12:49:00,0.68243,0.68253,0.68241,0.68248,108499999.0
2007-03-15 12:50:00,0.68249,0.68258,0.68247,0.68247,109000003.0
2007-03-15 12:51:00,0.68247,0.68253,0.68247,0.6825,305900003.0
2007-03-15 12:52:00,0.68248,0.68248,0.6824,0.68242,119099999.0
2007-03-15 12:53:00,0.68251,0.68251,0.68241,0.68247,96000004.0
2007-03-15 12:54:00,0.68235,0.68242,0.68229,0.68242,187900002.0
2007-03-15 12:55:00,0.68247,0.68248,0.68243,0.68243,152500003.0
2007-03-15 12:56:00,0.68246,0.6825,0.68244,0.68244,152400000.0
2007-03-15 12:57:00,0.68244,0.68251,0.68244,0.68248,114400003.0
2007-03-15 12:58:00,0.6825,0.68251,0.68248,0.68249,76200002.0
2007-03-15 12:59:00,0.68251,0.68255,0.68247,0.68249,148300003.0
2007-03-15 13:00:00,0.68252,0.68253,0.68245,0.68245,97000000.0
2007-03-15 13:01:00,0.68245,0.68245,0.68234,0.68235,256300000.0
2007-03-15 13:02:00,0.68234,0.6824,0.68234,0.6824,108400002.0
2007-03-15 13:03:00,0.68237,0.68248,0.68237,0.6824,158100000.0
2007-03-15 13:04:00,0.68245,0.68251,0.68236,0.68244,112500002.0
2007-03-15 13:05:00,0.68247,0.68247,0.6824,0.6824,12000000.0
2007-03-15 13:06:00,0.68242,0.68242,0.6823,0.68238,183100001.0
2007-03-15 13:07:00,0.68235,0.68243,0.68233,0.68239,176799999.0
2007-03-15 13:08:00,0.68244,0.68248,0.68238,0.68245,300799996.0
2007-03-15 13:09:00,0.68242,0.68251,0.6824,0.68248,122899997.0
2007-03-15 13:10:00,0.68247,0.68255,0.68247,0.68255,75700001.0
2007-03-15 13:11:00,0.68252,0.6826,0.6825,0.6825,105800000.0
2007-03-15 13:12:00,0.68255,0.68255,0.68255,0.68255,55599999.0
2007-03-15 13:13:00,0.68253,0.68257,0.68247,0.68257,177099998.0
2007-03-15 13:14:00,0.68252,0.68262,0.68251,0.68262,205299998.0
2007-03-15 13:15:00,0.6826,0.68267,0.6826,0.68265,72700002.0
2007-03-15 13:16:00,0.68261,0.68263,0.68259,0.68262,193799996.0
2007-03-15 13:17:00,0.68265,0.68269,0.68261,0.68269,170499997.0
2007-03-15 13:18:00,0.68265,0.68272,0.68265,0.68268,155399998.0
2007-03-15 13:19:00,0.68258,0.68259,0.68258,0.68259,5600000.0
2007-03-15 13:20:00,0.68255,0.6826,0.68251,0.68253,176400002.0
2007-03-15 13:21:00,0.6825,0.68259,0.68248,0.68253,119300000.0
2007-03-15 13:22:00,0.68255,0.68258,0.68247,0.68256,126699999.0
2007-03-15 13:23:00,0.68247,0.6826,0.68245,0.68251,190900000.0
2007-03-15 13:24:00,0.68246,0.68255,0.68246,0.68255,141300001.0
2007-03-15 13:25:00,0.68253,0.68253,0.68242,0.68248,157799997.0
2007-03-15 13:26:00,0.6825,0.68253,0.68239,0.68253,168799997.0
2007-03-15 13:27:00,0.68254,0.68262,0.68253,0.68257,283200004.0
2007-03-15 13:28:00,0.6825,0.68255,0.6825,0.68255,158899996.0
2007-03-15 13:29:00,0.6826,0.6826,0.6826,0.6826,5600000.0
2007-03-15 13:30:00,0.68258,0.68258,0.68252,0.68256,59299998.0
2007-03-15 13:31:00,0.68256,0.68258,0.68248,0.68249,129199998.0
2007-03-15 13:32:00,0.68255,0.68262,0.68255,0.68259,124499999.0
2007-03-15 13:33:00,0.68264,0.68268,0.68263,0.68263,122800002.0
2007-03-15 13:34:00,0.68262,0.68262,0.68248,0.68255,77000001.0
2007-03-15 13:35:00,0.68254,0.68259,0.68249,0.68252,126200001.0
2007-03-15 13:36:00,0.68254,0.68255,0.68249,0.68255,194599999.0
2007-03-15 13:37:00,0.68245,0.68245,0.68235,0.6824,174099998.0
2007-03-15 13:38:00,0.68239,0.68245,0.68239,0.68245,73500003.0
2007-03-15 13:39:00,0.68249,0.6825,0.68238,0.68242,210100003.0
2007-03-15 13:40:00,0.68238,0.6825,0.68237,0.6825,185200001.0
2007-03-15 13:41:00,0.68247,0.68256,0.68247,0.6825,133300000.0
2007-03-15 13:42:00,0.68254,0.68254,0.68245,0.6825,170699999.0
2007-03-15 13:43:00,0.6825,0.68255,0.68248,0.68252,160700000.0
2007-03-15 13:44:00,0.68257,0.68263,0.68255,0.68258,263799996.0
2007-03-15 13:45:00,0.68254,0.68254,0.68244,0.68246,157200000.0
2007-03-15 13:46:00,0.68246,0.68253,0.68246,0.68251,104099997.0
2007-03-15 13:47:00,0.68253,0.68253,0.68247,0.68247,183600001.0
2007-03-15 13:48:00,0.68246,0.68247,0.68236,0.68241,283299996.0
2007-03-15 13:49:00,0.68246,0.68248,0.68239,0.68247,123599996.0
2007-03-15 13:50:00,0.68245,0.68254,0.68245,0.6825,200900001.0
2007-03-15 13:51:00,0.68247,0.68253,0.68243,0.6825,173200000.0
2007-03-15 13:52:00,0.68251,0.6826,0.68251,0.68253,149500002.0
2007-03-15 13:53:00,0.68256,0.68256,0.68246,0.6825,143100000.0
2007-03-15 13:54:00,0.6825,0.68252,0.68244,0.68248,168899997.0
2007-03-15 13:55:00,0.68247,0.68247,0.68241,0.68241,3000000.0
2007-03-15 13:56:00,0.68238,0.68246,0.68238,0.68245,149300001.0
2007-03-15 13:57:00,0.68235,0.68235,0.68224,0.68228,50399998.0
2007-03-15 13:58:00,0.68231,0.68233,0.68226,0.68233,115799998.0
2007-03-15 13:59:00,0.68247,0.68257,0.68247,0.68257,69900000.0
2007-03-15 14:00:00,0.68271,0.68272,0.68266,0.68272,126100001.0
2007-03-15 14:01:00,0.68279,0.6828,0.68272,0.68276,140699997.0
2007-03-15 14:02:00,0.68278,0.68283,0.68275,0.68283,47000001.0
2007-03-15 14:03:00,0.6828,0.6828,0.68275,0.68275,42400000.0
2007-03-15 14:04:00,0.68283,0.68287,0.68281,0.68282,206599996.0
2007-03-15 14:05:00,0.68271,0.68271,0.68264,0.68264,55900000.0
2007-03-15 14:06:00,0.68266,0.68273,0.68266,0.6827,193000000.0
2007-03-15 14:07:00,0.68267,0.68276,0.68267,0.68269,303700001.0
2007-03-15 14:08:00,0.68269,0.68269,0.68266,0.68266,14700000.0
2007-03-15 14:09:00,0.6826,0.68263,0.68254,0.68257,245000006.0
2007-03-15 14:10:00,0.68259,0.68259,0.6825,0.68259,166000003.0
2007-03-15 14:11:00,0.68253,0.6826,0.68251,0.6826,121200000.0
2007-03-15 14:12:00,0.68264,0.68267,0.68259,0.68265,249800002.0
2007-03-15 14:13:00,0.68266,0.68269,0.68261,0.68265,46000000.0
2007-03-15 14:14:00,0.68267,0.68267,0.68263,0.68263,128399999.0
2007-03-15 14:15:00,0.68262,0.68266,0.6826,0.68266,62000000.0
2007-03-15 14:16:00,0.68268,0.68268,0.68263,0.68263,34900000.0
2007-03-15 14:17:00,0.68265,0.68265,0.68255,0.68263,95800000.0
2007-03-15 14:18:00,0.68267,0.68271,0.68248,0.68255,111499999.0
2007-03-15 14:19:00,0.68256,0.68257,0.68251,0.68255,153800000.0
2007-03-15 14:20:00,0.68254,0.68263,0.68253,0.68263,159800000.0
2007-03-15 14:21:00,0.68265,0.68265,0.68259,0.6826,172500002.0
2007-03-15 14:22:00,0.68257,0.6826,0.68254,0.6826,99999999.0
2007-03-15 14:23:00,0.68258,0.68258,0.68249,0.68255,199300004.0
2007-03-15 14:24:00,0.68252,0.68252,0.68245,0.68245,213000001.0
2007-03-15 14:25:00,0.6825,0.68256,0.68244,0.68252,107900000.0
2007-03-15 14:26:00,0.68252,0.68253,0.68249,0.68251,148100003.0
2007-03-15 14:27:00,0.68252,0.68252,0.68245,0.68248,186600001.0
2007-03-15 14:28:00,0.68247,0.68248,0.68239,0.68241,182399998.0
2007-03-15 14:29:00,0.68236,0.68236,0.6819,0.6819,158400000.0
2007-03-15 14:30:00,0.68185,0.68216,0.68185,0.68216,150000004.0
2007-03-15 14:31:00,0.68217,0.68248,0.68217,0.68248,100700002.0
2007-03-15 14:32:00,0.68253,0.68265,0.68251,0.68265,97200002.0
2007-03-15 14:33:00,0.68276,0.68277,0.68266,0.6827,86799998.0
2007-03-15 14:34:00,0.68268,0.68272,0.68265,0.68266,113699999.0
2007-03-15 14:35:00,0.68264,0.68266,0.68249,0.68249,101199998.0
2007-03-15 14:36:00,0.68248,0.68258,0.68248,0.68251,62399999.0
2007-03-15 14:37:00,0.68247,0.68248,0.68241,0.68241,269399997.0
2007-03-15 14:38:00,0.68244,0.68258,0.68244,0.68257,157899998.0
2007-03-15 14:39:00,0.68258,0.68266,0.68258,0.68262,87200000.0
2007-03-15 14:40:00,0.68258,0.68258,0.68248,0.68252,184499999.0
2007-03-15 14:41:00,0.68253,0.68253,0.68245,0.68245,108600001.0
2007-03-15 14:42:00,0.6824,0.6824,0.68234,0.68235,104600000.0
2007-03-15 14:43:00,0.68235,0.68243,0.68235,0.68243,108000001.0
2007-03-15 14:44:00,0.68238,0.68238,0.68226,0.68226,131699997.0
2007-03-15 14:45:00,0.68231,0.68232,0.6822,0.68227,177100000.0
2007-03-15 14:46:00,0.6823,0.68232,0.6822,0.68232,121699999.0
2007-03-15 14:47:00,0.68238,0.68238,0.68225,0.68235,230700000.0
2007-03-15 14:48:00,0.68233,0.68235,0.68226,0.68226,172600005.0
2007-03-15 14:49:00,0.68233,0.68236,0.68233,0.68235,168100000.0
2007-03-15 14:50:00,0.68233,0.68235,0.68233,0.68235,71799999.0
2007-03-15 14:51:00,0.68229,0.68234,0.68229,0.6823,142700001.0
2007-03-15 14:52:00,0.68227,0.68233,0.68227,0.68233,66900001.0
2007-03-15 14:53:00,0.68236,0.68239,0.68234,0.68239,179900000.0
2007-03-15 14:54:00,0.68237,0.68238,0.68233,0.68236,72899999.0
2007-03-15 14:55:00,0.68242,0.68246,0.68241,0.68244,127400002.0
2007-03-15 14:56:00,0.68242,0.68252,0.68242,0.68245,106899997.0
2007-03-15 14:57:00,0.68244,0.68247,0.68241,0.68244,215000001.0
2007-03-15 14:58:00,0.68249,0.68249,0.68243,0.68248,187100002.0
2007-03-15 14:59:00,0.68245,0.68255,0.68245,0.68255,199699997.0
2007-03-15 15:00:00,0.6825,0.68257,0.68245,0.68255,108700002.0
2007-03-15 15:01:00,0.68259,0.68272,0.68255,0.68272,62100001.0
2007-03-15 15:02:00,0.68276,0.68277,0.68269,0.68269,110199998.0
2007-03-15 15:03:00,0.68265,0.68266,0.68257,0.68259,182199996.0
2007-03-15 15:04:00,0.68263,0.68273,0.68263,0.68271,181999996.0
2007-03-15 15:05:00,0.68268,0.68278,0.68266,0.68272,145300001.0
2007-03-15 15:06:00,0.68272,0.68279,0.6827,0.68275,126899998.0
2007-03-15 15:07:00,0.68277,0.68283,0.6827,0.68283,118199999.0
2007-03-15 15:08:00,0.68282,0.68285,0.68271,0.68271,87600001.0
2007-03-15 15:09:00,0.68275,0.6828,0.68275,0.68278,52600000.0
2007-03-15 15:10:00,0.68284,0.68289,0.68279,0.68282,93600001.0
2007-03-15 15:11:00,0.68288,0.68288,0.68269,0.68278,197300002.0
2007-03-15 15:12:00,0.68275,0.68275,0.68267,0.6827,81500002.0
2007-03-15 15:13:00,0.68267,0.68272,0.68263,0.68263,134799997.0
2007-03-15 15:14:00,0.68262,0.68265,0.68255,0.68257,98900002.0
2007-03-15 15:15:00,0.68259,0.68272,0.68259,0.68272,121499999.0
2007-03-15 15:16:00,0.68274,0.68277,0.68268,0.68272,181800002.0
2007-03-15 15:17:00,0.68274,0.68281,0.6827,0.68277,145899999.0
2007-03-15 15:18:00,0.68274,0.68286,0.68274,0.68285,98199999.0
2007-03-15 15:19:00,0.6828,0.68286,0.6828,0.68282,105799999.0
2007-03-15 15:20:00,0.68292,0.68302,0.68292,0.683,142399999.0
2007-03-15 15:21:00,0.68307,0.68322,0.68307,0.68321,191200002.0
2007-03-15 15:22:00,0.68325,0.68331,0.68325,0.68327,95799999.0
2007-03-15 15:23:00,0.68322,0.68334,0.68322,0.68331,169500000.0
2007-03-15 15:24:00,0.68331,0.68342,0.68331,0.6834,156399997.0
2007-03-15 15:25:00,0.68333,0.68337,0.68326,0.68326,112499998.0
2007-03-15 15:26:00,0.68336,0.68343,0.68334,0.68343,174799996.0
2007-03-15 15:27:00,0.68341,0.68355,0.68338,0.68352,141200001.0
2007-03-15 15:28:00,0.68353,0.68354,0.68349,0.68354,104500003.0
2007-03-15 15:29:00,0.68352,0.68352,0.68346,0.68351,138100002.0
2007-03-15 15:30:00,0.68351,0.68351,0.68344,0.68344,147400005.0
2007-03-15 15:31:00,0.68341,0.68363,0.68341,0.68363,159099999.0
2007-03-15 15:32:00,0.68375,0.68376,0.68374,0.68376,126399998.0
2007-03-15 15:33:00,0.6837,0.68378,0.68368,0.68378,108500001.0
2007-03-15 15:34:00,0.68382,0.68384,0.68369,0.68372,243300002.0
2007-03-15 15:35:00,0.68376,0.68383,0.68376,0.6838,135100001.0
2007-03-15 15:36:00,0.68383,0.68383,0.68375,0.68377,214599997.0
2007-03-15 15:37:00,0.6837,0.68375,0.68366,0.68366,55800001.0
2007-03-15 15:38:00,0.68363,0.68365,0.68357,0.68357,189299996.0
2007-03-15 15:39:00,0.68363,0.68363,0.68359,0.68359,68300001.0
2007-03-15 15:40:00,0.68358,0.68362,0.68351,0.68362,137600002.0
2007-03-15 15:41:00,0.68352,0.68357,0.68347,0.68349,249900002.0
2007-03-15 15:42:00,0.68354,0.68361,0.68354,0.68358,140400002.0
2007-03-15 15:43:00,0.68354,0.68355,0.68351,0.68353,57400000.0
2007-03-15 15:44:00,0.68353,0.68357,0.68349,0.68352,111799999.0
2007-03-15 15:45:00,0.68358,0.6836,0.68353,0.6836,150800000.0
2007-03-15 15:46:00,0.68359,0.68363,0.68356,0.68363,127700001.0
2007-03-15 15:47:00,0.68368,0.68368,0.68356,0.6836,129500002.0
2007-03-15 15:48:00,0.68358,0.68358,0.68352,0.68352,117800003.0
2007-03-15 15:49:00,0.68353,0.68356,0.68349,0.68349,129500001.0
2007-03-15 15:50:00,0.68349,0.68349,0.68342,0.68342,127100003.0
2007-03-15 15:51:00,0.68346,0.68346,0.68339,0.6834,145300000.0
2007-03-15 15:52:00,0.68336,0.68347,0.68335,0.68347,170399997.0
2007-03-15 15:53:00,0.6834,0.68346,0.68336,0.68346,173499999.0
2007-03-15 15:54:00,0.6835,0.68352,0.68347,0.68347,74799999.0
2007-03-15 15:55:00,0.68348,0.68352,0.68345,0.68349,87500001.0
2007-03-15 15:56:00,0.6835,0.6835,0.68342,0.68342,91599999.0
2007-03-15 15:57:00,0.68352,0.68356,0.68345,0.68356,191400001.0
2007-03-15 15:58:00,0.68356,0.68357,0.68344,0.68344,135399997.0
2007-03-15 15:59:00,0.68329,0.68341,0.68329,0.68338,63999998.0
2007-03-15 16:00:00,0.68336,0.68341,0.68329,0.68335,77300000.0
2007-03-15 16:01:00,0.68338,0.68342,0.68335,0.6834,116899998.0
2007-03-15 16:02:00,0.68336,0.68342,0.68333,0.68338,179000004.0
2007-03-15 16:03:00,0.6834,0.68343,0.68339,0.68343,97199998.0
2007-03-15 16:04:00,0.68349,0.6835,0.6834,0.68341,134699999.0
2007-03-15 16:05:00,0.68337,0.68347,0.68337,0.6834,248799998.0
2007-03-15 16:06:00,0.68345,0.68349,0.68344,0.68347,110100002.0
2007-03-15 16:07:00,0.68341,0.68346,0.68337,0.68346,149900000.0
2007-03-15 16:08:00,0.68353,0.6837,0.68353,0.68361,139900001.0
2007-03-15 16:09:00,0.68358,0.68362,0.68356,0.68359,138700000.0
2007-03-15 16:10:00,0.6836,0.68363,0.68359,0.68361,18700000.0
2007-03-15 16:11:00,0.68363,0.68369,0.68361,0.68369,48099998.0
2007-03-15 16:12:00,0.68366,0.68366,0.68358,0.68358,164599999.0
2007-03-15 16:13:00,0.68354,0.68361,0.6835,0.68361,68500000.0
2007-03-15 16:14:00,0.68364,0.68369,0.68359,0.68369,53800000.0
2007-03-15 16:15:00,0.68369,0.68369,0.6836,0.6836,169300002.0
2007-03-15 16:16:00,0.68367,0.68371,0.68367,0.68371,46200000.0
2007-03-15 16:17:00,0.68371,0.68371,0.68363,0.68364,177200000.0
2007-03-15 16:18:00,0.68359,0.68359,0.68356,0.68356,83700001.0
2007-03-15 16:19:00,0.6835,0.68357,0.68348,0.68357,134800000.0
2007-03-15 16:20:00,0.68354,0.68362,0.68354,0.68362,126000000.0
2007-03-15 16:21:00,0.68364,0.68374,0.68363,0.68368,121900000.0
2007-03-15 16:22:00,0.68372,0.68375,0.68366,0.68369,148100001.0
2007-03-15 16:23:00,0.6837,0.68375,0.68368,0.68375,154699999.0
2007-03-15 16:24:00,0.68373,0.68373,0.68359,0.68362,382299996.0
2007-03-15 16:25:00,0.68363,0.68368,0.68358,0.68368,146699998.0
2007-03-15 16:26:00,0.68364,0.68364,0.68358,0.68364,166300004.0
2007-03-15 16:27:00,0.68363,0.68366,0.68355,0.68364,206099997.0
2007-03-15 16:28:00,0.68367,0.68371,0.68367,0.68368,83800000.0
2007-03-15 16:29:00,0.68362,0.68368,0.68361,0.68368,83800003.0
2007-03-15 16:30:00,0.68365,0.68373,0.68365,0.68373,150900001.0
2007-03-15 16:31:00,0.6837,0.68376,0.6837,0.68375,91600001.0
2007-03-15 16:32:00,0.6838,0.68383,0.6838,0.68383,62200002.0
2007-03-15 16:33:00,0.68378,0.68378,0.68377,0.68377,63299998.0
2007-03-15 16:34:00,0.68374,0.68384,0.68373,0.68375,101500000.0
2007-03-15 16:35:00,0.68377,0.68382,0.68372,0.68377,197099999.0
2007-03-15 16:36:00,0.68376,0.68376,0.68372,0.68372,79000003.0
2007-03-15 16:37:00,0.68371,0.68379,0.68371,0.68375,340299999.0
2007-03-15 16:38:00,0.68374,0.68374,0.68367,0.68367,220499998.0
2007-03-15 16:39:00,0.68362,0.68365,0.6836,0.68365,92700002.0
2007-03-15 16:40:00,0.68364,0.68365,0.68361,0.68363,48400000.0
2007-03-15 16:41:00,0.68355,0.6836,0.68355,0.68357,323500004.0
2007-03-15 16:42:00,0.68351,0.6836,0.68345,0.6835,146600001.0
2007-03-15 16:43:00,0.68346,0.68358,0.68346,0.68358,145499998.0
2007-03-15 16:44:00,0.68353,0.68361,0.68353,0.68358,216999998.0
2007-03-15 16:45:00,0.68359,0.68363,0.68359,0.68363,70500000.0
2007-03-15 16:46:00,0.68363,0.68364,0.68351,0.68363,234699998.0
2007-03-15 16:47:00,0.68361,0.68361,0.68357,0.6836,123000001.0
2007-03-15 16:48:00,0.68366,0.68374,0.68366,0.68367,128299999.0
2007-03-15 16:49:00,0.68365,0.68366,0.68357,0.68362,162600001.0
2007-03-15 16:50:00,0.68365,0.6837,0.68362,0.68364,155600000.0
2007-03-15 16:51:00,0.68371,0.68392,0.68371,0.68392,122999999.0
2007-03-15 16:52:00,0.68395,0.68405,0.68395,0.68399,112299999.0
2007-03-15 16:53:00,0.68402,0.68402,0.68391,0.68394,190899999.0
2007-03-15 16:54:00,0.6839,0.6839,0.6838,0.6838,44000001.0
2007-03-15 16:55:00,0.68377,0.68387,0.68377,0.68385,158700005.0
2007-03-15 16:56:00,0.68384,0.6839,0.68378,0.68383,263500000.0
2007-03-15 16:57:00,0.68384,0.68387,0.68381,0.68387,96800001.0
2007-03-15 16:58:00,0.68381,0.68385,0.68381,0.68385,133800002.0
2007-03-15 16:59:00,0.68383,0.68386,0.68383,0.68385,99799999.0
2007-03-15 17:00:00,0.68381,0.68388,0.6838,0.68387,103900002.0
2007-03-15 17:01:00,0.68381,0.68384,0.68377,0.68378,131499999.0
2007-03-15 17:02:00,0.68372,0.68383,0.68372,0.68383,160700002.0
2007-03-15 17:03:00,0.68381,0.68383,0.68375,0.68376,167699998.0
2007-03-15 17:04:00,0.68378,0.68378,0.68369,0.68369,96499999.0
2007-03-15 17:05:00,0.68366,0.68376,0.68366,0.68375,167600000.0
2007-03-15 17:06:00,0.68374,0.6838,0.68374,0.68375,233399998.0
2007-03-15 17:07:00,0.68371,0.68372,0.68365,0.6837,231100001.0
2007-03-15 17:08:00,0.68368,0.68369,0.68364,0.68366,112600002.0
2007-03-15 17:09:00,0.68364,0.68367,0.68358,0.68362,273200000.0
2007-03-15 17:10:00,0.68367,0.68371,0.6836,0.68371,180099998.0
2007-03-15 17:11:00,0.68368,0.68368,0.68361,0.68364,100799999.0
2007-03-15 17:12:00,0.68361,0.68368,0.6836,0.68368,219600004.0
2007-03-15 17:13:00,0.68369,0.6837,0.68358,0.68368,116999998.0
2007-03-15 17:14:00,0.68364,0.68373,0.68363,0.68373,113899999.0
2007-03-15 17:15:00,0.68376,0.68383,0.68373,0.68381,221599999.0
2007-03-15 17:16:00,0.68385,0.68394,0.68384,0.68384,166300003.0
2007-03-15 17:17:00,0.68384,0.68404,0.68384,0.68393,143900000.0
2007-03-15 17:18:00,0.68395,0.68401,0.68393,0.684,176900001.0
2007-03-15 17:19:00,0.68402,0.68403,0.68396,0.68398,165200000.0
2007-03-15 17:20:00,0.68405,0.68405,0.68401,0.68401,48700000.0
2007-03-15 17:21:00,0.68399,0.68399,0.68392,0.68395,209900003.0
2007-03-15 17:22:00,0.68399,0.68407,0.68399,0.684,127499996.0
2007-03-15 17:23:00,0.684,0.68409,0.684,0.68405,179899999.0
2007-03-15 17:24:00,0.68415,0.6842,0.68413,0.6842,182299998.0
2007-03-15 17:25:00,0.68421,0.6843,0.68421,0.6843,113999998.0
2007-03-15 17:26:00,0.68431,0.68431,0.68425,0.68429,110899997.0
2007-03-15 17:27:00,0.68428,0.68432,0.68428,0.68431,155400002.0
2007-03-15 17:28:00,0.68433,0.68433,0.68422,0.68422,80500002.0
2007-03-15 17:29:00,0.68421,0.68421,0.68413,0.68415,183999995.0
2007-03-15 17:30:00,0.68417,0.68419,0.68416,0.68417,210500001.0
2007-03-15 17:31:00,0.68416,0.68416,0.68412,0.68412,119499998.0
2007-03-15 17:32:00,0.68416,0.6842,0.68416,0.68419,100099997.0
2007-03-15 17:33:00,0.6842,0.6842,0.68415,0.68415,6800000.0
2007-03-15 17:34:00,0.68417,0.6842,0.68415,0.6842,168499999.0
2007-03-15 17:35:00,0.68425,0.68428,0.6842,0.68428,86100001.0
2007-03-15 17:36:00,0.68428,0.68428,0.68419,0.68419,70100000.0
2007-03-15 17:37:00,0.68421,0.68429,0.68421,0.68423,168700003.0
2007-03-15 17:38:00,0.68423,0.68428,0.6842,0.6842,142399998.0
2007-03-15 17:39:00,0.68423,0.68427,0.68414,0.68422,95999998.0
2007-03-15 17:40:00,0.68421,0.68427,0.68419,0.68427,188300001.0
2007-03-15 17:41:00,0.68424,0.68429,0.68424,0.68425,83000002.0
2007-03-15 17:42:00,0.68419,0.68423,0.68414,0.6842,184800003.0
2007-03-15 17:43:00,0.68423,0.68423,0.68413,0.68414,104599999.0
2007-03-15 17:44:00,0.68415,0.68418,0.6841,0.68417,116799999.0
2007-03-15 17:45:00,0.68416,0.68417,0.68409,0.68412,179900000.0
2007-03-15 17:46:00,0.68412,0.68413,0.68412,0.68413,34300000.0
2007-03-15 17:47:00,0.68411,0.68414,0.68406,0.68414,110200001.0
2007-03-15 17:48:00,0.68413,0.68416,0.68412,0.68416,49000000.0
2007-03-15 17:49:00,0.68418,0.68418,0.68413,0.68413,107200002.0
2007-03-15 17:50:00,0.684,0.68412,0.684,0.68412,101800000.0
2007-03-15 17:51:00,0.68403,0.68404,0.68403,0.68404,11400000.0
2007-03-15 17:52:00,0.68399,0.68407,0.68399,0.68405,198000004.0
2007-03-15 17:53:00,0.68404,0.6841,0.68404,0.68405,58900001.0
2007-03-15 17:54:00,0.68408,0.68408,0.68399,0.68399,164499997.0
2007-03-15 17:55:00,0.68394,0.68397,0.68394,0.68396,121400001.0
2007-03-15 17:56:00,0.68388,0.68389,0.68383,0.68388,49200000.0
2007-03-15 17:57:00,0.68396,0.68401,0.68395,0.68396,65500000.0
2007-03-15 17:58:00,0.68391,0.68391,0.6838,0.68382,192499999.0
2007-03-15 17:59:00,0.68388,0.68391,0.68378,0.68387,204299999.0
2007-03-15 18:00:00,0.6839,0.68402,0.68389,0.68394,232200002.0
2007-03-15 18:01:00,0.6839,0.68395,0.68388,0.6839,1016500008.0
2007-03-15 18:02:00,0.68387,0.68392,0.68383,0.6839,1754199998.0
2007-03-15 18:03:00,0.68382,0.68392,0.68372,0.68377,1583999994.0
2007-03-15 18:04:00,0.68375,0.68386,0.68372,0.68383,635800003.0
2007-03-15 18:05:00,0.68373,0.68373,0.68365,0.68368,995199996.0
2007-03-15 18:06:00,0.68367,0.68372,0.68358,0.68359,1828699992.0
2007-03-15 18:07:00,0.6834,0.6834,0.6834,0.6834,858599986.0
2007-03-15 18:09:00,0.68365,0.6838,0.68365,0.6838,858599986.0
2007-03-15 18:10:00,0.68383,0.68383,0.68362,0.68373,903900004.0
2007-03-15 18:11:00,0.68373,0.68373,0.68355,0.68359,1001699999.0
2007-03-15 18:12:00,0.68363,0.68365,0.68354,0.68355,1010799998.0
2007-03-15 18:13:00,0.68357,0.68361,0.68355,0.68358,910700005.0
2007-03-15 18:14:00,0.68359,0.68372,0.68359,0.68369,1469200009.0
2007-03-15 18:15:00,0.68372,0.68376,0.68365,0.68371,2107699998.0
2007-03-15 18:16:00,0.68373,0.68373,0.68354,0.68354,998500005.0
2007-03-15 18:17:00,0.68358,0.6836,0.68354,0.68356,765799993.0
2007-03-15 18:18:00,0.68348,0.68351,0.6834,0.68347,738100002.0
2007-03-15 18:19:00,0.68352,0.68367,0.68346,0.68361,961499997.0
2007-03-15 18:20:00,0.68369,0.6837,0.6836,0.68368,527699997.0
2007-03-15 18:21:00,0.68363,0.68374,0.68353,0.68353,941700011.0
2007-03-15 18:22:00,0.68353,0.68356,0.68328,0.68344,1162400000.0
2007-03-15 18:23:00,0.68339,0.68358,0.68339,0.68358,1236599994.0
2007-03-15 18:24:00,0.68354,0.68361,0.68349,0.68356,1053099991.0
2007-03-15 18:25:00,0.68357,0.6836,0.68349,0.68349,770599998.0
2007-03-15 18:26:00,0.6835,0.68358,0.68344,0.6835,1123200004.0
2007-03-15 18:27:00,0.6835,0.68356,0.68348,0.68353,782199994.0
2007-03-15 18:28:00,0.68349,0.68349,0.68334,0.68343,470400000.0
2007-03-15 18:29:00,0.68343,0.68343,0.68328,0.68339,854599996.0
2007-03-15 18:30:00,0.68339,0.6834,0.68326,0.6834,680299997.0
2007-03-15 18:31:00,0.68338,0.68338,0.68329,0.68329,609300003.0
2007-03-15 18:32:00,0.68328,0.68328,0.68314,0.68315,654199998.0
2007-03-15 18:33:00,0.68319,0.68326,0.68316,0.68325,813799994.0
2007-03-15 18:34:00,0.6832,0.68327,0.68315,0.68321,1209400010.0
2007-03-15 18:35:00,0.68321,0.68324,0.68316,0.68323,521400004.0
2007-03-15 18:36:00,0.6832,0.68328,0.6832,0.68322,147000003.0
2007-03-15 18:37:00,0.68318,0.68325,0.68313,0.6832,585900003.0
2007-03-15 18:38:00,0.68319,0.68327,0.68319,0.68326,317699993.0
2007-03-15 18:39:00,0.68329,0.68329,0.68314,0.68318,469700001.0
2007-03-15 18:40:00,0.68321,0.68332,0.68321,0.68322,355200001.0
2007-03-15 18:41:00,0.68322,0.68327,0.68316,0.68325,755400000.0
2007-03-15 18:42:00,0.68323,0.68329,0.6832,0.68325,432200004.0
2007-03-15 18:43:00,0.68322,0.68332,0.68321,0.68321,310499991.0
2007-03-15 18:44:00,0.6832,0.68335,0.6832,0.6832,742699995.0
2007-03-15 18:45:00,0.68318,0.68321,0.68311,0.68315,471000000.0
2007-03-15 18:46:00,0.68324,0.68327,0.68319,0.68326,229199998.0
2007-03-15 18:47:00,0.68331,0.68331,0.68325,0.68329,195100000.0
2007-03-15 18:48:00,0.68327,0.68327,0.68318,0.68325,300799998.0
2007-03-15 18:49:00,0.6832,0.68328,0.68318,0.68322,158000000.0
2007-03-15 18:50:00,0.6832,0.68325,0.68318,0.68322,164399996.0
2007-03-15 18:51:00,0.68328,0.6833,0.68324,0.68325,350799997.0
2007-03-15 18:52:00,0.68327,0.68327,0.68319,0.6832,346700005.0
2007-03-15 18:53:00,0.68322,0.68329,0.68317,0.68317,733800012.0
2007-03-15 18:54:00,0.6832,0.68324,0.68312,0.68324,257699997.0
2007-03-15 18:55:00,0.68321,0.68324,0.68315,0.68322,587900002.0
2007-03-15 18:56:00,0.68323,0.6833,0.68321,0.68323,285200007.0
2007-03-15 18:57:00,0.68324,0.68326,0.68318,0.68318,300999997.0
2007-03-15 18:58:00,0.68315,0.68324,0.68315,0.68321,1073000005.0
2007-03-15 18:59:00,0.6832,0.68325,0.6832,0.6832,621099996.0
2007-03-15 19:00:00,0.6832,0.68333,0.6832,0.68333,725199999.0
2007-03-15 19:01:00,0.68333,0.68333,0.68321,0.68321,95800001.0
2007-03-15 19:02:00,0.68321,0.68328,0.6832,0.68322,600399996.0
2007-03-15 19:03:00,0.68323,0.68328,0.6832,0.68322,496399995.0
2007-03-15 19:04:00,0.68325,0.68331,0.68325,0.68326,369800001.0
2007-03-15 19:05:00,0.68322,0.68327,0.6832,0.68327,421199995.0
2007-03-15 19:06:00,0.68322,0.6833,0.68322,0.68322,688499993.0
2007-03-15 19:07:00,0.68328,0.68336,0.68327,0.68327,321699999.0
2007-03-15 19:08:00,0.68339,0.68342,0.68332,0.68332,978600006.0
2007-03-15 19:09:00,0.68331,0.68346,0.68331,0.68346,509900003.0
2007-03-15 19:10:00,0.68347,0.68347,0.68336,0.68344,334599998.0
2007-03-15 19:11:00,0.68341,0.68346,0.68336,0.68346,187100000.0
2007-03-15 19:12:00,0.68342,0.68347,0.6834,0.6834,168200001.0
2007-03-15 19:13:00,0.6834,0.68349,0.6834,0.68343,232800005.0
2007-03-15 19:14:00,0.68343,0.68349,0.68337,0.68338,345200000.0
2007-03-15 19:15:00,0.68339,0.68346,0.68335,0.68342,477900006.0
2007-03-15 19:16:00,0.68343,0.68343,0.68337,0.68343,115700000.0
2007-03-15 19:17:00,0.68344,0.68344,0.68341,0.68341,368100005.0
2007-03-15 19:18:00,0.68343,0.68346,0.68333,0.68346,257499998.0
2007-03-15 19:19:00,0.68344,0.68344,0.68337,0.68344,535300001.0
2007-03-15 19:20:00,0.68342,0.68344,0.68337,0.68337,315799996.0
2007-03-15 19:21:00,0.68337,0.68343,0.68336,0.68343,187600001.0
2007-03-15 19:22:00,0.68343,0.68343,0.68336,0.68343,425199998.0
2007-03-15 19:23:00,0.68342,0.68349,0.68341,0.68345,307800001.0
2007-03-15 19:24:00,0.68345,0.68348,0.68345,0.68348,127400001.0
2007-03-15 19:25:00,0.68345,0.68345,0.68334,0.68341,234899997.0
2007-03-15 19:26:00,0.68342,0.68347,0.68337,0.68337,466700000.0
2007-03-15 19:27:00,0.6834,0.68347,0.6834,0.68345,783299997.0
2007-03-15 19:28:00,0.68339,0.68355,0.68339,0.68355,300600000.0
2007-03-15 19:29:00,0.68355,0.68358,0.68345,0.68355,408600005.0
2007-03-15 19:30:00,0.68353,0.68361,0.68353,0.68357,697800005.0
2007-03-15 19:31:00,0.68355,0.68364,0.68351,0.68356,630199995.0
2007-03-15 19:32:00,0.6836,0.68363,0.68358,0.68359,519199997.0
2007-03-15 19:33:00,0.68353,0.68355,0.68349,0.68349,324900001.0
2007-03-15 19:34:00,0.68352,0.68358,0.68351,0.68358,693400010.0
2007-03-15 19:35:00,0.68355,0.68361,0.68353,0.6836,509100005.0
2007-03-15 19:36:00,0.68363,0.68363,0.6835,0.68363,587600002.0
2007-03-15 19:37:00,0.68365,0.68366,0.68361,0.68365,361499999.0
2007-03-15 19:38:00,0.68365,0.68371,0.68362,0.68362,215000001.0
2007-03-15 19:39:00,0.6836,0.68366,0.68359,0.68365,861700006.0
2007-03-15 19:40:00,0.68363,0.68373,0.68363,0.68366,813699997.0
2007-03-15 19:41:00,0.68365,0.6837,0.68362,0.68364,613800002.0
2007-03-15 19:42:00,0.68363,0.68373,0.68363,0.68373,268000000.0
2007-03-15 19:43:00,0.68374,0.68374,0.68371,0.68374,174199995.0
2007-03-15 19:44:00,0.68375,0.68378,0.6837,0.68372,386800001.0
2007-03-15 19:45:00,0.68375,0.68375,0.68359,0.68359,412399999.0
2007-03-15 19:46:00,0.68361,0.68365,0.6835,0.68353,248000008.0
2007-03-15 19:47:00,0.68351,0.68351,0.68342,0.6835,78999998.0
2007-03-15 19:48:00,0.68352,0.68355,0.68352,0.68355,99200001.0
2007-03-15 19:49:00,0.68351,0.68351,0.68346,0.68347,247100004.0
2007-03-15 19:50:00,0.68348,0.68362,0.68348,0.68362,461900007.0
2007-03-15 19:51:00,0.68363,0.68363,0.68353,0.68353,330300003.0
2007-03-15 19:52:00,0.68346,0.68353,0.68346,0.68353,216800004.0
2007-03-15 19:53:00,0.68353,0.68353,0.68348,0.6835,115999999.0
2007-03-15 19:54:00,0.68351,0.68352,0.68338,0.68341,198300000.0
2007-03-15 19:55:00,0.68344,0.68344,0.68334,0.68336,146299999.0
2007-03-15 19:56:00,0.6834,0.6834,0.68336,0.68336,86200001.0
2007-03-15 19:57:00,0.68336,0.6834,0.68334,0.68338,479400001.0
2007-03-15 19:58:00,0.68336,0.68336,0.68326,0.68327,348400005.0
2007-03-15 19:59:00,0.68331,0.68331,0.68323,0.68323,546699994.0
2007-03-15 20:00:00,0.68328,0.68328,0.68325,0.68327,158900003.0
2007-03-15 20:01:00,0.68328,0.68337,0.68327,0.68337,398200003.0
2007-03-15 20:02:00,0.68335,0.68335,0.68327,0.6833,196300002.0
2007-03-15 20:03:00,0.68337,0.68343,0.68337,0.6834,189099999.0
2007-03-15 20:04:00,0.68344,0.68344,0.68337,0.68343,281000003.0
2007-03-15 20:05:00,0.68344,0.68344,0.68338,0.6834,203900003.0
2007-03-15 20:06:00,0.68335,0.68341,0.68332,0.6834,176900002.0
2007-03-15 20:07:00,0.68337,0.68339,0.68334,0.68336,294400001.0
2007-03-15 20:08:00,0.68337,0.68349,0.68337,0.68348,659199998.0
2007-03-15 20:09:00,0.68345,0.68345,0.68337,0.68345,177399998.0
2007-03-15 20:10:00,0.68342,0.68342,0.68334,0.68338,177200000.0
2007-03-15 20:11:00,0.68338,0.68346,0.68338,0.68344,252199999.0
2007-03-15 20:12:00,0.68345,0.68348,0.68337,0.68345,951600001.0
2007-03-15 20:13:00,0.68339,0.68346,0.68337,0.68346,371999999.0
2007-03-15 20:14:00,0.68351,0.68352,0.68345,0.68345,296100002.0
2007-03-15 20:15:00,0.68347,0.68353,0.68344,0.68344,864100001.0
2007-03-15 20:16:00,0.68342,0.68347,0.68342,0.68347,354100001.0
2007-03-15 20:17:00,0.68347,0.68348,0.68341,0.68343,151800005.0
2007-03-15 20:18:00,0.68346,0.6835,0.68343,0.68343,296500000.0
2007-03-15 20:19:00,0.68343,0.68345,0.6834,0.6834,602200007.0
2007-03-15 20:20:00,0.68343,0.68344,0.68338,0.68343,246800006.0
2007-03-15 20:21:00,0.68341,0.68344,0.6834,0.68344,168600005.0
2007-03-15 20:22:00,0.68343,0.68345,0.6834,0.68345,173299998.0
2007-03-15 20:23:00,0.68343,0.68344,0.68336,0.68336,540599997.0
2007-03-15 20:24:00,0.6833,0.68334,0.68327,0.68329,321200003.0
2007-03-15 20:25:00,0.68331,0.68338,0.68331,0.68333,382800001.0
2007-03-15 20:26:00,0.68333,0.68338,0.6833,0.68335,769499995.0
2007-03-15 20:27:00,0.68333,0.68338,0.68332,0.68335,433899999.0
2007-03-15 20:28:00,0.68336,0.68336,0.68328,0.6833,604599999.0
2007-03-15 20:29:00,0.68337,0.68337,0.68327,0.68331,683899993.0
2007-03-15 20:30:00,0.68333,0.68338,0.68329,0.68332,1763600005.0
2007-03-15 20:31:00,0.68332,0.68337,0.68324,0.68328,1305499987.0
2007-03-15 20:32:00,0.68333,0.68339,0.6833,0.68335,1572900004.0
2007-03-15 20:33:00,0.68335,0.68341,0.68335,0.68335,406000000.0
2007-03-15 20:34:00,0.68333,0.68339,0.68333,0.68333,148300003.0
2007-03-15 20:35:00,0.68335,0.68335,0.6833,0.68335,294799997.0
2007-03-15 20:36:00,0.68335,0.68335,0.6833,0.68332,283000002.0
2007-03-15 20:37:00,0.68331,0.68335,0.68327,0.68329,838899997.0
2007-03-15 20:38:00,0.68327,0.68344,0.68327,0.68338,698599993.0
2007-03-15 20:39:00,0.68337,0.6834,0.68331,0.68331,572699999.0
2007-03-15 20:40:00,0.68327,0.68331,0.68322,0.68331,302099997.0
2007-03-15 20:41:00,0.68332,0.68335,0.68327,0.6833,344800001.0
2007-03-15 20:42:00,0.68332,0.68335,0.68332,0.68335,74900000.0
2007-03-15 20:43:00,0.68334,0.68335,0.68327,0.68328,680900014.0
2007-03-15 20:44:00,0.68333,0.68333,0.68322,0.68323,1096900009.0
2007-03-15 20:45:00,0.68323,0.68323,0.68312,0.6832,379600003.0
2007-03-15 20:46:00,0.68324,0.68324,0.68313,0.68321,234600000.0
2007-03-15 20:47:00,0.68321,0.68328,0.68316,0.68318,677900002.0
2007-03-15 20:48:00,0.68315,0.68325,0.68315,0.68319,744799991.0
2007-03-15 20:49:00,0.6832,0.68321,0.68315,0.6832,188199999.0
2007-03-15 20:50:00,0.68319,0.68319,0.68308,0.68317,1425500002.0
2007-03-15 20:51:00,0.68316,0.68321,0.68315,0.6832,385599998.0
2007-03-15 20:52:00,0.68322,0.68322,0.68306,0.68312,564400004.0
2007-03-15 20:53:00,0.68316,0.6832,0.68313,0.68313,918900000.0
2007-03-15 20:54:00,0.68315,0.68323,0.6831,0.68323,790400002.0
2007-03-15 20:55:00,0.68323,0.68323,0.68305,0.68313,510500000.0
2007-03-15 20:56:00,0.68323,0.68324,0.68311,0.68315,1067000001.0
2007-03-15 20:57:00,0.68314,0.68329,0.68314,0.68329,1090099993.0
2007-03-15 20:58:00,0.6833,0.68338,0.6833,0.68335,883800001.0
2007-03-15 20:59:00,0.68334,0.68334,0.6832,0.68321,1704200001.0
2007-03-15 21:00:00,0.68328,0.68333,0.68321,0.68328,1424099991.0
2007-03-15 21:01:00,0.68324,0.68332,0.68316,0.68332,1013600000.0
2007-03-15 21:02:00,0.68334,0.68334,0.68326,0.68327,485199996.0
2007-03-15 21:03:00,0.68327,0.68329,0.68322,0.68322,790499988.0
2007-03-15 21:04:00,0.68326,0.68327,0.68322,0.68322,360300002.0
2007-03-15 21:05:00,0.6832,0.68328,0.68318,0.68323,583000002.0
2007-03-15 21:06:00,0.68315,0.68322,0.68313,0.68322,505900005.0
2007-03-15 21:07:00,0.6832,0.68326,0.68317,0.68322,113500001.0
2007-03-15 21:08:00,0.68322,0.68325,0.68318,0.68318,107599999.0
2007-03-15 21:09:00,0.68327,0.68334,0.68324,0.68334,423199998.0
2007-03-15 21:10:00,0.68325,0.68327,0.68323,0.68325,155700001.0
2007-03-15 21:11:00,0.68325,0.68325,0.68325,0.68325,245400002.0
2007-03-15 21:12:00,0.6832,0.68326,0.6832,0.68322,189200003.0
2007-03-15 21:13:00,0.68327,0.68335,0.68321,0.68332,396199994.0
2007-03-15 21:14:00,0.68335,0.68335,0.68328,0.68332,779099997.0
2007-03-15 21:15:00,0.68332,0.68335,0.68329,0.68331,365000002.0
2007-03-15 21:16:00,0.68328,0.68329,0.68325,0.68329,461600002.0
2007-03-15 21:17:00,0.68331,0.68331,0.68325,0.68329,126200000.0
2007-03-15 21:18:00,0.68327,0.68332,0.68327,0.6833,121999998.0
2007-03-15 21:19:00,0.68327,0.68331,0.68321,0.68321,482100002.0
2007-03-15 21:20:00,0.68323,0.68332,0.68322,0.68327,1193399999.0
2007-03-15 21:21:00,0.6833,0.68331,0.68323,0.68328,524399995.0
2007-03-15 21:22:00,0.68332,0.68334,0.68327,0.68329,753200003.0
2007-03-15 21:23:00,0.68327,0.68334,0.68326,0.68331,148500004.0
2007-03-15 21:24:00,0.68331,0.68334,0.6833,0.6833,178099998.0
2007-03-15 21:25:00,0.6833,0.68335,0.68328,0.68332,229100002.0
2007-03-15 21:26:00,0.68335,0.68335,0.68332,0.68332,136600001.0
2007-03-15 21:27:00,0.68335,0.68335,0.68332,0.68335,189299998.0
2007-03-15 21:28:00,0.68335,0.68338,0.6833,0.6833,203300002.0
2007-03-15 21:29:00,0.68331,0.68331,0.68329,0.68331,178400001.0
2007-03-15 21:30:00,0.68329,0.68332,0.68327,0.68332,87600000.0
2007-03-15 21:31:00,0.68329,0.68333,0.68328,0.68333,168700002.0
2007-03-15 21:32:00,0.68333,0.68338,0.68332,0.68335,635699994.0
2007-03-15 21:33:00,0.68334,0.68334,0.68322,0.68329,402999999.0
2007-03-15 21:34:00,0.68331,0.68331,0.68325,0.68328,498000002.0
2007-03-15 21:35:00,0.68329,0.68329,0.68321,0.68323,213499996.0
2007-03-15 21:36:00,0.68323,0.68325,0.6832,0.6832,209300001.0
2007-03-15 21:37:00,0.68325,0.68325,0.6832,0.68325,320600004.0
2007-03-15 21:38:00,0.6832,0.68325,0.68319,0.68325,93500000.0
2007-03-15 21:39:00,0.6832,0.68329,0.6832,0.68328,139500000.0
2007-03-15 21:40:00,0.68323,0.68335,0.68323,0.68327,293299997.0
2007-03-15 21:41:00,0.68329,0.68332,0.68327,0.68327,45200001.0
2007-03-15 21:42:00,0.68322,0.68327,0.68321,0.68324,125100000.0
2007-03-15 21:43:00,0.68321,0.68323,0.68315,0.68315,158300002.0
2007-03-15 21:44:00,0.68316,0.68316,0.68311,0.68312,512699998.0
2007-03-15 21:45:00,0.68312,0.68312,0.68303,0.68303,128900004.0
2007-03-15 21:46:00,0.68305,0.68309,0.68302,0.68309,458200001.0
2007-03-15 21:47:00,0.68314,0.68318,0.68309,0.68311,321499995.0
2007-03-15 21:48:00,0.68313,0.68313,0.68306,0.68311,79300001.0
2007-03-15 21:49:00,0.68311,0.68315,0.6831,0.6831,124200002.0
2007-03-15 21:50:00,0.68309,0.68314,0.68304,0.68307,151199997.0
2007-03-15 21:51:00,0.6831,0.68314,0.68304,0.68304,255899999.0
2007-03-15 21:52:00,0.683,0.68307,0.683,0.683,131700000.0
2007-03-15 21:53:00,0.68306,0.68308,0.68304,0.68308,77600000.0
2007-03-15 21:54:00,0.68308,0.6831,0.68305,0.68308,431300000.0
2007-03-15 21:55:00,0.68308,0.68309,0.68305,0.68305,126399999.0
2007-03-15 21:56:00,0.68308,0.6831,0.68301,0.68301,197399994.0
2007-03-15 21:57:00,0.68302,0.68304,0.68298,0.68299,350900006.0
2007-03-15 21:58:00,0.68306,0.68317,0.68306,0.68316,111900003.0
2007-03-15 21:59:00,0.6832,0.68325,0.68311,0.68325,367999994.0
2007-03-15 22:00:00,0.68326,0.68329,0.68322,0.68326,146700000.0
2007-03-15 22:01:00,0.68325,0.68328,0.6832,0.68325,218300004.0
2007-03-15 22:02:00,0.68325,0.68328,0.6832,0.6832,360399998.0
2007-03-15 22:03:00,0.6832,0.68323,0.6832,0.68323,442299999.0
2007-03-15 22:04:00,0.68323,0.68325,0.68317,0.68323,209800000.0
2007-03-15 22:05:00,0.68318,0.6832,0.68311,0.68311,130300002.0
2007-03-15 22:06:00,0.68312,0.68318,0.68311,0.68318,109499999.0
2007-03-15 22:07:00,0.68315,0.68324,0.68315,0.68324,101500000.0
2007-03-15 22:08:00,0.68322,0.68324,0.68318,0.68319,318799997.0
2007-03-15 22:09:00,0.68322,0.68329,0.68322,0.68326,252999996.0
2007-03-15 22:10:00,0.68321,0.68326,0.68317,0.68323,168799999.0
2007-03-15 22:11:00,0.68325,0.68325,0.68322,0.68322,177500004.0
2007-03-15 22:12:00,0.68323,0.68325,0.6832,0.68322,461800005.0
2007-03-15 22:13:00,0.6832,0.68322,0.68319,0.68322,175599994.0
2007-03-15 22:14:00,0.68318,0.6832,0.68317,0.6832,65399998.0
2007-03-15 22:15:00,0.68322,0.68331,0.68319,0.68319,575400000.0
2007-03-15 22:16:00,0.68319,0.68326,0.68318,0.68319,535599995.0
2007-03-15 22:17:00,0.68322,0.68323,0.68322,0.68323,53099998.0
2007-03-15 22:18:00,0.68323,0.68323,0.68321,0.68321,38400000.0
2007-03-15 22:19:00,0.68317,0.68317,0.68308,0.68308,135599998.0
2007-03-15 22:20:00,0.68308,0.68313,0.68307,0.68313,141700000.0
2007-03-15 22:21:00,0.68313,0.68319,0.6831,0.6831,346700000.0
2007-03-15 22:22:00,0.68314,0.68321,0.68313,0.68315,457500004.0
2007-03-15 22:23:00,0.68311,0.6832,0.68304,0.68304,462999993.0
2007-03-15 22:24:00,0.68305,0.68313,0.68305,0.68312,191400002.0
2007-03-15 22:25:00,0.6831,0.68323,0.6831,0.68323,238200002.0
2007-03-15 22:26:00,0.68322,0.68325,0.6832,0.68322,276200002.0
2007-03-15 22:27:00,0.68322,0.68322,0.68322,0.68322,20800000.0
2007-03-15 22:28:00,0.68322,0.68325,0.6832,0.6832,259200003.0
2007-03-15 22:29:00,0.68327,0.68331,0.68321,0.68321,249500002.0
2007-03-15 22:30:00,0.68323,0.68327,0.68323,0.68326,89099998.0
2007-03-15 22:31:00,0.68324,0.68326,0.68322,0.68325,38200000.0
2007-03-15 22:32:00,0.68326,0.68326,0.68319,0.6832,185000000.0
2007-03-15 22:33:00,0.68322,0.68331,0.6832,0.68331,253800003.0
2007-03-15 22:34:00,0.68333,0.68337,0.68331,0.68331,307699999.0
2007-03-15 22:35:00,0.68326,0.68336,0.68324,0.68336,169599999.0
2007-03-15 22:36:00,0.68339,0.6834,0.68334,0.68338,181999999.0
2007-03-15 22:37:00,0.68337,0.68337,0.68323,0.68325,301500003.0
2007-03-15 22:38:00,0.68326,0.68326,0.68315,0.68316,215000005.0
2007-03-15 22:39:00,0.68317,0.68319,0.68314,0.68317,286800003.0
2007-03-15 22:40:00,0.68317,0.6832,0.68315,0.68319,359800000.0
2007-03-15 22:41:00,0.68317,0.68318,0.68312,0.68312,142499999.0
2007-03-15 22:42:00,0.68311,0.6832,0.68296,0.68302,176999999.0
2007-03-15 22:43:00,0.68312,0.68312,0.68312,0.68312,32700001.0
2007-03-15 22:44:00,0.68316,0.68317,0.68316,0.68317,95299999.0
2007-03-15 22:45:00,0.68318,0.68318,0.68312,0.68315,144000000.0
2007-03-15 22:46:00,0.68314,0.68314,0.68307,0.68307,103100002.0
2007-03-15 22:47:00,0.6831,0.68315,0.68305,0.68305,61700000.0
2007-03-15 22:48:00,0.68305,0.68319,0.68305,0.68308,289399999.0
2007-03-15 22:49:00,0.68318,0.68318,0.6831,0.6831,64100002.0
2007-03-15 22:50:00,0.68316,0.6832,0.68316,0.68316,153400003.0
2007-03-15 22:51:00,0.68316,0.68316,0.6831,0.68312,92599998.0
2007-03-15 22:52:00,0.68314,0.68315,0.68312,0.68312,49199998.0
2007-03-15 22:53:00,0.68312,0.68323,0.68312,0.68315,102400000.0
2007-03-15 22:54:00,0.68313,0.6832,0.68313,0.68316,141599998.0
2007-03-15 22:55:00,0.68317,0.68319,0.68315,0.68319,112199999.0
2007-03-15 22:56:00,0.68319,0.68319,0.68312,0.68313,61800002.0
2007-03-15 22:57:00,0.6831,0.68316,0.6831,0.68316,187800004.0
2007-03-15 22:58:00,0.68317,0.68321,0.68312,0.68315,426700005.0
2007-03-15 22:59:00,0.68311,0.68316,0.68297,0.68297,249600003.0
2007-03-15 23:00:00,0.68287,0.68315,0.68287,0.68309,175399998.0
2007-03-15 23:01:00,0.68307,0.68307,0.68301,0.68302,116900000.0
2007-03-15 23:02:00,0.68299,0.68303,0.68297,0.68298,132300002.0
2007-03-15 23:03:00,0.68301,0.68309,0.683,0.68309,137600000.0
2007-03-15 23:04:00,0.68307,0.68308,0.68303,0.68307,182800001.0
2007-03-15 23:05:00,0.6831,0.6832,0.6831,0.6832,140300003.0
2007-03-15 23:06:00,0.68319,0.68324,0.68312,0.68312,192200002.0
2007-03-15 23:07:00,0.68313,0.68319,0.68313,0.68319,37499999.0
2007-03-15 23:08:00,0.68311,0.68321,0.68311,0.68319,70100001.0
2007-03-15 23:09:00,0.68323,0.68323,0.68314,0.6832,265500000.0
2007-03-15 23:10:00,0.68317,0.68329,0.68317,0.68326,159700003.0
2007-03-15 23:11:00,0.68328,0.68328,0.6832,0.68322,155599998.0
2007-03-15 23:12:00,0.68322,0.68326,0.68319,0.68325,126500002.0
2007-03-15 23:13:00,0.68316,0.6832,0.68316,0.6832,93499999.0
2007-03-15 23:14:00,0.68318,0.68322,0.68315,0.68317,114199998.0
2007-03-15 23:15:00,0.68315,0.68322,0.68311,0.68322,119400004.0
2007-03-15 23:16:00,0.68333,0.68345,0.68327,0.68345,146199998.0
2007-03-15 23:17:00,0.68353,0.68353,0.68337,0.68347,214099998.0
2007-03-15 23:18:00,0.6834,0.6834,0.68337,0.68337,35600000.0
2007-03-15 23:19:00,0.68344,0.68345,0.68341,0.68343,206800005.0
2007-03-15 23:20:00,0.68343,0.68345,0.68342,0.68345,160299997.0
2007-03-15 23:21:00,0.68341,0.68343,0.6834,0.68343,179299999.0
2007-03-15 23:22:00,0.68343,0.68347,0.68336,0.68347,120300000.0
2007-03-15 23:23:00,0.68343,0.68343,0.68333,0.68333,152600001.0
2007-03-15 23:24:00,0.6833,0.6834,0.6833,0.68339,105199999.0
2007-03-15 23:25:00,0.68341,0.68343,0.68334,0.68343,122899999.0
2007-03-15 23:26:00,0.68341,0.68345,0.6834,0.68345,183199999.0
2007-03-15 23:27:00,0.68338,0.68338,0.68336,0.68336,66100000.0
2007-03-15 23:28:00,0.68341,0.68342,0.68341,0.68342,60600001.0
2007-03-15 23:29:00,0.68341,0.68345,0.68334,0.68339,36500000.0
2007-03-15 23:30:00,0.68343,0.68347,0.68336,0.68339,194599999.0
2007-03-15 23:31:00,0.68345,0.68348,0.6834,0.68345,155799996.0
2007-03-15 23:32:00,0.68348,0.68348,0.68337,0.68337,160100002.0
2007-03-15 23:33:00,0.6834,0.6834,0.68324,0.68334,197299997.0
2007-03-15 23:34:00,0.68337,0.6834,0.68331,0.68332,172099998.0
2007-03-15 23:35:00,0.68337,0.68342,0.68325,0.6833,176400002.0
2007-03-15 23:36:00,0.68329,0.6833,0.68322,0.68329,102600000.0
2007-03-15 23:37:00,0.68334,0.6834,0.68333,0.6834,219700005.0
2007-03-15 23:38:00,0.68333,0.68337,0.68328,0.68328,46600000.0
2007-03-15 23:39:00,0.68332,0.68348,0.68332,0.68347,64900001.0
2007-03-15 23:40:00,0.68343,0.68349,0.68341,0.68349,131699997.0
2007-03-15 23:41:00,0.68348,0.68349,0.68345,0.68345,156900003.0
2007-03-15 23:42:00,0.68347,0.6835,0.68344,0.6835,151699998.0
2007-03-15 23:43:00,0.68348,0.68348,0.68339,0.68345,137500002.0
2007-03-15 23:44:00,0.68349,0.68349,0.68335,0.68337,86500001.0
2007-03-15 23:45:00,0.68335,0.68348,0.68335,0.68342,92499998.0
2007-03-15 23:46:00,0.68343,0.68343,0.68334,0.68338,166899998.0
2007-03-15 23:47:00,0.68345,0.68345,0.68343,0.68343,70999998.0
2007-03-15 23:48:00,0.68342,0.68345,0.68335,0.68335,127899998.0
2007-03-15 23:49:00,0.68332,0.68343,0.68332,0.6834,102899999.0
2007-03-15 23:50:00,0.68335,0.68335,0.68335,0.68335,8000000.0
2007-03-15 23:51:00,0.6834,0.68343,0.68333,0.68343,126100002.0
2007-03-15 23:52:00,0.68339,0.68346,0.68339,0.68342,42300000.0
2007-03-15 23:53:00,0.68337,0.68342,0.68337,0.68337,207500001.0
2007-03-15 23:54:00,0.68339,0.68339,0.6833,0.6833,194200001.0
2007-03-15 23:55:00,0.68335,0.6834,0.68331,0.6834,66300001.0
2007-03-15 23:56:00,0.68337,0.68337,0.68332,0.68336,188799999.0
2007-03-15 23:57:00,0.6834,0.68342,0.68337,0.68337,77400001.0
2007-03-15 23:58:00,0.68338,0.68343,0.68308,0.68343,126000000.0
2007-03-15 23:59:00,0.68341,0.68348,0.68341,0.68345,217299995.0
2007-03-16 00:00:00,0.6834,0.6834,0.6833,0.6833,76200000.0
2007-03-16 00:01:00,0.68331,0.68345,0.68331,0.68345,296900000.0
2007-03-16 00:02:00,0.6835,0.68354,0.68348,0.68348,133200002.0
2007-03-16 00:03:00,0.68352,0.68353,0.68352,0.68353,68000000.0
2007-03-16 00:04:00,0.68351,0.68353,0.6835,0.6835,61299999.0
2007-03-16 00:05:00,0.68352,0.68355,0.68352,0.68355,33700000.0
2007-03-16 00:06:00,0.68347,0.6835,0.68345,0.68345,122600000.0
2007-03-16 00:07:00,0.68329,0.68346,0.68315,0.6834,123699999.0
2007-03-16 00:08:00,0.68353,0.68358,0.68352,0.68352,201000005.0
2007-03-16 00:09:00,0.68345,0.68345,0.68342,0.68342,171700000.0
2007-03-16 00:10:00,0.68354,0.68354,0.68346,0.68346,161099997.0
2007-03-16 00:11:00,0.6835,0.6835,0.68343,0.68343,58900000.0
2007-03-16 00:12:00,0.68345,0.68345,0.68345,0.68345,12700000.0
2007-03-16 00:13:00,0.68348,0.68353,0.68348,0.68353,63899998.0
2007-03-16 00:14:00,0.68351,0.68351,0.68341,0.68342,248299997.0
2007-03-16 00:15:00,0.68341,0.68346,0.68336,0.68344,86400000.0
2007-03-16 00:16:00,0.68343,0.68343,0.68337,0.68337,86800001.0
2007-03-16 00:17:00,0.68348,0.68348,0.68343,0.68343,65299998.0
2007-03-16 00:18:00,0.68342,0.68345,0.68342,0.68345,149300002.0
2007-03-16 00:19:00,0.68345,0.68345,0.6834,0.6834,39099998.0
2007-03-16 00:20:00,0.68342,0.68345,0.68342,0.68345,57099999.0
2007-03-16 00:21:00,0.68345,0.68345,0.68342,0.68342,17700000.0
2007-03-16 00:22:00,0.68342,0.68348,0.6834,0.68348,72700000.0
2007-03-16 00:23:00,0.68345,0.68345,0.68343,0.68343,84800001.0
2007-03-16 00:24:00,0.68345,0.68345,0.6834,0.68342,207699998.0
2007-03-16 00:25:00,0.68342,0.68345,0.6834,0.6834,61900001.0
2007-03-16 00:26:00,0.68343,0.68343,0.68338,0.68343,108500000.0
2007-03-16 00:27:00,0.68345,0.68345,0.68331,0.68338,85599999.0
2007-03-16 00:28:00,0.68341,0.68344,0.68341,0.68341,108999999.0
2007-03-16 00:29:00,0.68345,0.68345,0.68338,0.68338,184899997.0
2007-03-16 00:30:00,0.68345,0.68345,0.6834,0.68343,99499999.0
2007-03-16 00:31:00,0.68344,0.68348,0.68341,0.68345,162900000.0
2007-03-16 00:32:00,0.68344,0.6835,0.68342,0.68347,298899998.0
2007-03-16 00:33:00,0.68338,0.68348,0.68338,0.68348,139800001.0
2007-03-16 00:34:00,0.68344,0.68356,0.68343,0.68351,143199999.0
2007-03-16 00:35:00,0.68345,0.68355,0.68345,0.68355,215400000.0
2007-03-16 00:36:00,0.68352,0.68356,0.68351,0.68352,162599998.0
2007-03-16 00:37:00,0.68353,0.68353,0.68347,0.68353,160100000.0
2007-03-16 00:38:00,0.68348,0.68348,0.68339,0.6834,91800000.0
2007-03-16 00:39:00,0.6834,0.68345,0.6834,0.68345,37400001.0
2007-03-16 00:40:00,0.68345,0.68345,0.68338,0.6834,76399998.0
2007-03-16 00:41:00,0.68341,0.68349,0.6834,0.68348,235900002.0
2007-03-16 00:42:00,0.68343,0.68344,0.6834,0.68342,79800001.0
2007-03-16 00:43:00,0.68344,0.68351,0.68338,0.68347,189899994.0
2007-03-16 00:44:00,0.68348,0.68348,0.6834,0.68343,95700000.0
2007-03-16 00:45:00,0.68343,0.68352,0.68343,0.68348,165499998.0
2007-03-16 00:46:00,0.68348,0.68351,0.68343,0.68351,87800000.0
2007-03-16 00:47:00,0.68353,0.68358,0.68353,0.68358,88400003.0
2007-03-16 00:48:00,0.68356,0.68356,0.68351,0.68355,197800000.0
2007-03-16 00:49:00,0.6836,0.6836,0.68352,0.68352,67199998.0
2007-03-16 00:50:00,0.68356,0.68358,0.68353,0.68358,29000001.0
2007-03-16 00:51:00,0.68362,0.68362,0.6835,0.68357,111600004.0
2007-03-16 00:52:00,0.68353,0.68355,0.6835,0.6835,109200002.0
2007-03-16 00:53:00,0.6835,0.68356,0.6835,0.68356,79499999.0
2007-03-16 00:54:00,0.68359,0.68359,0.68353,0.68353,182899998.0
2007-03-16 00:55:00,0.68354,0.68354,0.68349,0.68353,73000000.0
2007-03-16 00:56:00,0.6835,0.68355,0.68347,0.68352,109499999.0
2007-03-16 00:57:00,0.68352,0.68355,0.6835,0.68353,198200000.0
2007-03-16 00:58:00,0.6835,0.68352,0.6835,0.68352,32100000.0
2007-03-16 00:59:00,0.68337,0.68346,0.68337,0.68344,110400001.0
2007-03-16 01:00:00,0.68349,0.68353,0.68349,0.68353,62899997.0
2007-03-16 01:01:00,0.68353,0.68354,0.68346,0.68354,220600000.0
2007-03-16 01:02:00,0.68355,0.68356,0.68348,0.68348,147600003.0
2007-03-16 01:03:00,0.68346,0.68354,0.68345,0.68354,172399997.0
2007-03-16 01:04:00,0.6835,0.6835,0.68344,0.6835,130000000.0
2007-03-16 01:05:00,0.68346,0.68348,0.68341,0.68348,148800003.0
2007-03-16 01:06:00,0.68351,0.68353,0.68348,0.6835,142000000.0
2007-03-16 01:07:00,0.68349,0.68357,0.68349,0.68351,114599999.0
2007-03-16 01:08:00,0.6835,0.68363,0.6835,0.68362,128800001.0
2007-03-16 01:09:00,0.68368,0.68368,0.6835,0.68353,201400002.0
2007-03-16 01:10:00,0.68355,0.68355,0.68347,0.68353,178999998.0
2007-03-16 01:11:00,0.68352,0.68362,0.68351,0.68362,142300002.0
2007-03-16 01:12:00,0.6836,0.68361,0.68357,0.68361,231000005.0
2007-03-16 01:13:00,0.68364,0.6837,0.68364,0.6837,183700000.0
2007-03-16 01:14:00,0.68366,0.68368,0.68363,0.68368,222299997.0
2007-03-16 01:15:00,0.68365,0.68367,0.68363,0.68367,108699997.0
2007-03-16 01:16:00,0.68368,0.68368,0.68363,0.68366,57400000.0
2007-03-16 01:17:00,0.68362,0.68362,0.68351,0.68352,93300001.0
2007-03-16 01:18:00,0.68353,0.68362,0.68353,0.68362,16000000.0
2007-03-16 01:19:00,0.68372,0.68387,0.68372,0.68373,238200003.0
2007-03-16 01:20:00,0.68382,0.68435,0.68382,0.68435,162900001.0
2007-03-16 01:21:00,0.68437,0.68437,0.68422,0.68431,151500004.0
2007-03-16 01:22:00,0.68445,0.68458,0.68445,0.68458,127900002.0
2007-03-16 01:23:00,0.68463,0.68474,0.6846,0.68463,201000004.0
2007-03-16 01:24:00,0.68468,0.6847,0.68457,0.68461,211700000.0
2007-03-16 01:25:00,0.68467,0.68498,0.68467,0.68498,79400001.0
2007-03-16 01:26:00,0.68483,0.68498,0.68475,0.68498,101099999.0
2007-03-16 01:27:00,0.68509,0.68539,0.68509,0.68533,93400003.0
2007-03-16 01:28:00,0.68537,0.68541,0.68531,0.6854,254299999.0
2007-03-16 01:29:00,0.68529,0.68534,0.6852,0.68525,152799996.0
2007-03-16 01:30:00,0.68513,0.68513,0.68502,0.68512,106100000.0
2007-03-16 01:31:00,0.6851,0.6851,0.68504,0.68504,35000000.0
2007-03-16 01:32:00,0.68505,0.68515,0.68501,0.68515,157999997.0
2007-03-16 01:33:00,0.68509,0.6851,0.68506,0.6851,71300001.0
2007-03-16 01:34:00,0.68507,0.68507,0.685,0.685,132700000.0
2007-03-16 01:35:00,0.68496,0.68496,0.6848,0.6848,133199997.0
2007-03-16 01:36:00,0.68497,0.68497,0.68487,0.68489,129399998.0
2007-03-16 01:37:00,0.68492,0.68494,0.68482,0.68488,195399997.0
2007-03-16 01:38:00,0.68485,0.68491,0.68483,0.68483,136400000.0
2007-03-16 01:39:00,0.68486,0.68487,0.68481,0.68487,65300000.0
2007-03-16 01:40:00,0.68481,0.68482,0.68473,0.68473,195400004.0
2007-03-16 01:41:00,0.68477,0.68483,0.6847,0.6847,285200001.0
2007-03-16 01:42:00,0.68471,0.68476,0.68469,0.68469,74600001.0
2007-03-16 01:43:00,0.68472,0.68472,0.68471,0.68471,35900000.0
2007-03-16 01:44:00,0.68472,0.68472,0.6846,0.68462,224499997.0
2007-03-16 01:45:00,0.68465,0.68467,0.6846,0.68465,49900001.0
2007-03-16 01:46:00,0.68463,0.68463,0.68458,0.68458,104899997.0
2007-03-16 01:47:00,0.6846,0.6846,0.68454,0.68456,84700003.0
2007-03-16 01:48:00,0.68452,0.68457,0.68448,0.68457,130999998.0
2007-03-16 01:49:00,0.68454,0.68454,0.68445,0.68448,103600001.0
2007-03-16 01:50:00,0.68456,0.68481,0.68456,0.68481,137599999.0
2007-03-16 01:51:00,0.68482,0.68485,0.68473,0.68476,69999998.0
2007-03-16 01:52:00,0.68475,0.68486,0.68475,0.68485,135300004.0
2007-03-16 01:53:00,0.68481,0.68481,0.68471,0.68475,191899997.0
2007-03-16 01:54:00,0.68474,0.68482,0.68468,0.68477,231699998.0
2007-03-16 01:55:00,0.68473,0.68477,0.68473,0.68477,70100002.0
2007-03-16 01:56:00,0.68477,0.68479,0.68473,0.68474,189199997.0
2007-03-16 01:57:00,0.68482,0.68485,0.6848,0.68482,141000000.0
2007-03-16 01:58:00,0.6848,0.68488,0.68475,0.68475,271100002.0
2007-03-16 01:59:00,0.68488,0.68488,0.68482,0.68485,75800001.0
2007-03-16 02:00:00,0.6848,0.68484,0.68473,0.68473,172299997.0
2007-03-16 02:01:00,0.68482,0.68485,0.68476,0.68485,138899997.0
2007-03-16 02:02:00,0.68481,0.68488,0.6848,0.68488,125700001.0
2007-03-16 02:03:00,0.68485,0.68487,0.68485,0.68487,15100000.0
2007-03-16 02:04:00,0.68487,0.68487,0.68476,0.68483,57499999.0
2007-03-16 02:05:00,0.68479,0.68485,0.68471,0.68485,164200001.0
2007-03-16 02:06:00,0.6848,0.68487,0.68477,0.68483,259599997.0
2007-03-16 02:07:00,0.68488,0.6849,0.68482,0.68486,122400001.0
2007-03-16 02:08:00,0.68481,0.68481,0.68472,0.68472,87800001.0
2007-03-16 02:09:00,0.68479,0.68482,0.68478,0.68478,130200001.0
2007-03-16 02:10:00,0.68478,0.68479,0.68472,0.68472,234399999.0
2007-03-16 02:11:00,0.68479,0.68481,0.68479,0.68481,16700000.0
2007-03-16 02:12:00,0.68482,0.68487,0.68478,0.68487,103599997.0
2007-03-16 02:13:00,0.68475,0.68488,0.68475,0.68488,169000000.0
2007-03-16 02:14:00,0.68484,0.68492,0.68483,0.68484,75600001.0
2007-03-16 02:15:00,0.68489,0.68497,0.68489,0.68492,88999998.0
2007-03-16 02:16:00,0.68495,0.68501,0.68488,0.6849,158099997.0
2007-03-16 02:17:00,0.68489,0.68491,0.68486,0.68491,231199998.0
2007-03-16 02:18:00,0.68485,0.68485,0.6848,0.6848,15100000.0
2007-03-16 02:19:00,0.68479,0.68498,0.68479,0.68498,121500003.0
2007-03-16 02:20:00,0.68493,0.68494,0.68486,0.6849,137300002.0
2007-03-16 02:21:00,0.68483,0.68484,0.68483,0.68484,3800000.0
2007-03-16 02:22:00,0.68482,0.68487,0.68482,0.68487,92900001.0
2007-03-16 02:23:00,0.68486,0.68486,0.6848,0.6848,78500000.0
2007-03-16 02:24:00,0.68481,0.68487,0.68478,0.68483,187400005.0
2007-03-16 02:25:00,0.68484,0.68485,0.68476,0.68481,62199999.0
2007-03-16 02:26:00,0.68481,0.68482,0.6848,0.68482,82900000.0
2007-03-16 02:27:00,0.6848,0.68489,0.6848,0.68485,169400000.0
2007-03-16 02:28:00,0.68486,0.68492,0.68485,0.68485,211100004.0
2007-03-16 02:29:00,0.68487,0.6849,0.68485,0.68487,146299999.0
2007-03-16 02:30:00,0.68483,0.68488,0.68483,0.68483,109600002.0
2007-03-16 02:31:00,0.68482,0.68494,0.68482,0.6849,99000002.0
2007-03-16 02:32:00,0.6849,0.68495,0.6849,0.68495,82899998.0
2007-03-16 02:33:00,0.68492,0.68492,0.68486,0.68488,161499999.0
2007-03-16 02:34:00,0.68485,0.6849,0.68482,0.68485,183400000.0
2007-03-16 02:35:00,0.68501,0.6854,0.68501,0.6854,72500000.0
2007-03-16 02:36:00,0.68546,0.68564,0.68546,0.68547,184699997.0
2007-03-16 02:37:00,0.68534,0.68534,0.68516,0.6852,172099996.0
2007-03-16 02:38:00,0.68522,0.68525,0.68521,0.68524,167099999.0
2007-03-16 02:39:00,0.68526,0.68535,0.68526,0.68532,110000003.0
2007-03-16 02:40:00,0.68541,0.68542,0.68535,0.68537,146900000.0
2007-03-16 02:41:00,0.6853,0.68538,0.6853,0.68538,230099995.0
2007-03-16 02:42:00,0.68543,0.68543,0.68534,0.68538,238400000.0
2007-03-16 02:43:00,0.68545,0.68548,0.6854,0.6854,121199998.0
2007-03-16 02:44:00,0.68544,0.68557,0.68544,0.68557,226000002.0
2007-03-16 02:45:00,0.68556,0.6856,0.68552,0.68556,149700000.0
2007-03-16 02:46:00,0.68549,0.68553,0.6854,0.6854,98200000.0
2007-03-16 02:47:00,0.68542,0.68543,0.68538,0.68538,62099998.0
2007-03-16 02:48:00,0.68536,0.68541,0.68531,0.68541,116200000.0
2007-03-16 02:49:00,0.68543,0.68544,0.68541,0.68541,61700001.0
2007-03-16 02:50:00,0.68546,0.68546,0.68539,0.68542,197999996.0
2007-03-16 02:51:00,0.68539,0.68546,0.68539,0.68546,115100000.0
2007-03-16 02:52:00,0.68549,0.68553,0.68546,0.68553,111999999.0
2007-03-16 02:53:00,0.68558,0.68565,0.68558,0.68565,135600002.0
2007-03-16 02:54:00,0.68568,0.68573,0.68563,0.68567,188699996.0
2007-03-16 02:55:00,0.68566,0.68575,0.68566,0.68573,159199998.0
2007-03-16 02:56:00,0.68566,0.68581,0.68566,0.68581,154999999.0
2007-03-16 02:57:00,0.68579,0.68584,0.68574,0.68574,113499998.0
2007-03-16 02:58:00,0.68586,0.68586,0.68579,0.68582,107099998.0
2007-03-16 02:59:00,0.68579,0.68579,0.68572,0.68572,78900003.0
2007-03-16 03:00:00,0.68568,0.68575,0.68564,0.68571,149300005.0
2007-03-16 03:01:00,0.68575,0.68586,0.68575,0.68585,115799999.0
2007-03-16 03:02:00,0.68587,0.68588,0.68579,0.68588,173800000.0
2007-03-16 03:03:00,0.68587,0.68588,0.68582,0.68582,133699999.0
2007-03-16 03:04:00,0.68581,0.68583,0.68575,0.68578,194599999.0
2007-03-16 03:05:00,0.6858,0.68586,0.68578,0.68586,151100004.0
2007-03-16 03:06:00,0.6859,0.68592,0.68584,0.68592,134600002.0
2007-03-16 03:07:00,0.68582,0.68589,0.68582,0.68587,146300002.0
2007-03-16 03:08:00,0.68586,0.68586,0.68581,0.68581,47599999.0
2007-03-16 03:09:00,0.68579,0.68587,0.68576,0.6858,198000006.0
2007-03-16 03:10:00,0.68585,0.68585,0.68576,0.68578,153200001.0
2007-03-16 03:11:00,0.68577,0.68583,0.68577,0.68582,33500000.0
2007-03-16 03:12:00,0.6859,0.68596,0.68585,0.68594,177700000.0
2007-03-16 03:13:00,0.68596,0.68599,0.68592,0.68593,228300000.0
2007-03-16 03:14:00,0.68591,0.68596,0.68585,0.68585,146900001.0
2007-03-16 03:15:00,0.68589,0.68589,0.68586,0.68586,77099998.0
2007-03-16 03:16:00,0.68593,0.68593,0.68585,0.68585,97200000.0
2007-03-16 03:17:00,0.68586,0.68586,0.68576,0.68582,122199998.0
2007-03-16 03:18:00,0.6858,0.68581,0.68574,0.68581,29600000.0
2007-03-16 03:19:00,0.68583,0.68586,0.68583,0.68586,120700003.0
2007-03-16 03:20:00,0.68579,0.68579,0.68575,0.68575,71800001.0
2007-03-16 03:21:00,0.68572,0.68584,0.68572,0.68575,63400001.0
2007-03-16 03:22:00,0.6858,0.68589,0.68577,0.68589,110100000.0
2007-03-16 03:23:00,0.68589,0.68589,0.68568,0.68577,169300003.0
2007-03-16 03:24:00,0.68581,0.68591,0.68581,0.6859,115600000.0
2007-03-16 03:25:00,0.68589,0.68596,0.68589,0.6859,63399998.0
2007-03-16 03:26:00,0.68584,0.68584,0.68579,0.68579,58200002.0
2007-03-16 03:27:00,0.68578,0.68578,0.68574,0.68574,26800001.0
2007-03-16 03:28:00,0.68569,0.68575,0.68569,0.68575,190400003.0
2007-03-16 03:29:00,0.68566,0.68572,0.68562,0.68571,116200000.0
2007-03-16 03:30:00,0.68569,0.68573,0.68567,0.68573,78199999.0
2007-03-16 03:31:00,0.68576,0.68576,0.68568,0.68568,156599998.0
2007-03-16 03:32:00,0.68564,0.68568,0.68564,0.68568,67799999.0
2007-03-16 03:33:00,0.68561,0.68563,0.68554,0.68558,123100001.0
2007-03-16 03:34:00,0.68559,0.68559,0.68551,0.68553,233200004.0
2007-03-16 03:35:00,0.68552,0.68554,0.68548,0.68554,173400003.0
2007-03-16 03:36:00,0.68557,0.6856,0.68551,0.68557,141400003.0
2007-03-16 03:37:00,0.68558,0.68559,0.68554,0.68556,173900002.0
2007-03-16 03:38:00,0.68561,0.68573,0.68561,0.68565,179099996.0
2007-03-16 03:39:00,0.68571,0.68575,0.68566,0.68572,73700000.0
2007-03-16 03:40:00,0.68573,0.68584,0.68573,0.6858,136500002.0
2007-03-16 03:41:00,0.68578,0.68578,0.68576,0.68576,69800002.0
2007-03-16 03:42:00,0.68576,0.68577,0.68571,0.68572,160000001.0
2007-03-16 03:43:00,0.68574,0.68576,0.68574,0.68576,48099998.0
2007-03-16 03:44:00,0.68577,0.68577,0.68577,0.68577,7400000.0
2007-03-16 03:45:00,0.68575,0.68577,0.68575,0.68577,44900001.0
2007-03-16 03:46:00,0.68579,0.68581,0.68575,0.68578,137000002.0
2007-03-16 03:47:00,0.68577,0.68577,0.68577,0.68577,49500000.0
2007-03-16 03:48:00,0.68577,0.68583,0.68577,0.68583,19700000.0
2007-03-16 03:49:00,0.68581,0.68583,0.68577,0.68582,137199999.0
2007-03-16 03:50:00,0.68582,0.68585,0.68575,0.68575,85100003.0
2007-03-16 03:51:00,0.68572,0.6858,0.68572,0.68575,134799997.0
2007-03-16 03:52:00,0.68577,0.68582,0.68573,0.68574,148999997.0
2007-03-16 03:53:00,0.68579,0.68579,0.68576,0.68578,55899999.0
2007-03-16 03:54:00,0.68582,0.68582,0.68578,0.6858,87200001.0
2007-03-16 03:55:00,0.68576,0.68576,0.68573,0.68573,102799999.0
2007-03-16 03:56:00,0.6858,0.6858,0.68572,0.68572,16800000.0
2007-03-16 03:57:00,0.6858,0.68584,0.68576,0.68578,159799997.0
2007-03-16 03:58:00,0.68574,0.68593,0.68574,0.68593,159800002.0
2007-03-16 03:59:00,0.68598,0.68598,0.68583,0.68583,78899999.0
2007-03-16 04:00:00,0.68592,0.68601,0.68584,0.68595,247299999.0
2007-03-16 04:01:00,0.6859,0.68597,0.68584,0.68584,152500000.0
2007-03-16 04:02:00,0.6859,0.68599,0.68582,0.68582,188100001.0
2007-03-16 04:03:00,0.68588,0.68595,0.68588,0.68594,85000001.0
2007-03-16 04:04:00,0.68597,0.68602,0.68595,0.68595,217900001.0
2007-03-16 04:05:00,0.68598,0.68602,0.68592,0.68592,158400001.0
2007-03-16 04:06:00,0.68592,0.68592,0.68582,0.68582,100500002.0
2007-03-16 04:07:00,0.6858,0.68595,0.6858,0.68587,87900000.0
2007-03-16 04:08:00,0.68593,0.68603,0.68593,0.68599,137400000.0
2007-03-16 04:09:00,0.68594,0.68601,0.68593,0.68595,171200002.0
2007-03-16 04:10:00,0.686,0.68606,0.68595,0.686,174800002.0
2007-03-16 04:11:00,0.68602,0.68609,0.68597,0.68597,141900003.0
2007-03-16 04:12:00,0.68596,0.68597,0.68592,0.68593,179499996.0
2007-03-16 04:13:00,0.68599,0.68599,0.68592,0.68592,32500000.0
2007-03-16 04:14:00,0.68592,0.686,0.68592,0.68598,84400001.0
2007-03-16 04:15:00,0.68598,0.68603,0.68598,0.68603,108900000.0
2007-03-16 04:16:00,0.68599,0.68599,0.68599,0.68599,39099998.0
2007-03-16 04:17:00,0.68591,0.68591,0.68589,0.68589,4800000.0
2007-03-16 04:18:00,0.68589,0.68593,0.68587,0.68587,167600000.0
2007-03-16 04:19:00,0.68583,0.68585,0.68582,0.68582,165099999.0
2007-03-16 04:20:00,0.68581,0.68585,0.6858,0.6858,152900004.0
2007-03-16 04:21:00,0.6858,0.68583,0.6858,0.68583,25599999.0
2007-03-16 04:22:00,0.68587,0.6859,0.6858,0.6858,276599993.0
2007-03-16 04:23:00,0.6859,0.6859,0.68582,0.68583,88600003.0
2007-03-16 04:24:00,0.68575,0.68577,0.68567,0.68577,128200001.0
2007-03-16 04:25:00,0.68574,0.6858,0.68568,0.68574,150000001.0
2007-03-16 04:26:00,0.68565,0.68577,0.68565,0.68577,71000000.0
2007-03-16 04:27:00,0.68578,0.68578,0.68569,0.68575,98299999.0
2007-03-16 04:28:00,0.68568,0.68574,0.68565,0.68569,233800002.0
2007-03-16 04:29:00,0.68578,0.68582,0.68578,0.68582,33400001.0
2007-03-16 04:30:00,0.68587,0.68595,0.68585,0.68588,178500001.0
2007-03-16 04:31:00,0.68591,0.68603,0.68591,0.68595,149800002.0
2007-03-16 04:32:00,0.68595,0.68595,0.68584,0.68584,181799999.0
2007-03-16 04:33:00,0.68579,0.68581,0.68579,0.68581,14000000.0
2007-03-16 04:34:00,0.6857,0.6857,0.68562,0.68563,104800002.0
2007-03-16 04:35:00,0.68563,0.68563,0.68559,0.68559,20700000.0
2007-03-16 04:36:00,0.68564,0.68572,0.68562,0.6857,97400000.0
2007-03-16 04:37:00,0.68563,0.68575,0.68563,0.68575,138299996.0
2007-03-16 04:38:00,0.68574,0.68584,0.68574,0.68581,265099999.0
2007-03-16 04:39:00,0.68574,0.68581,0.68565,0.68566,175100002.0
2007-03-16 04:40:00,0.68572,0.68572,0.68571,0.68571,44700002.0
2007-03-16 04:41:00,0.68575,0.68575,0.68572,0.68573,80600002.0
2007-03-16 04:42:00,0.68577,0.68577,0.6857,0.68575,68900000.0
2007-03-16 04:43:00,0.6857,0.6857,0.68561,0.68561,157100002.0
2007-03-16 04:44:00,0.68555,0.68565,0.68555,0.68565,194599998.0
2007-03-16 04:45:00,0.68559,0.68566,0.68558,0.68565,134400000.0
2007-03-16 04:46:00,0.68565,0.68565,0.68562,0.68562,101599999.0
2007-03-16 04:47:00,0.68564,0.68565,0.68557,0.68565,136500000.0
2007-03-16 04:48:00,0.68566,0.68568,0.68561,0.68562,124800002.0
2007-03-16 04:49:00,0.68562,0.68565,0.6856,0.68565,167099999.0
2007-03-16 04:50:00,0.68562,0.68563,0.68556,0.68558,119800001.0
2007-03-16 04:51:00,0.68563,0.68566,0.68563,0.68566,107099998.0
2007-03-16 04:52:00,0.68563,0.68566,0.68563,0.68565,165599998.0
2007-03-16 04:53:00,0.68565,0.68568,0.6856,0.68565,142800002.0
2007-03-16 04:54:00,0.68566,0.68567,0.68559,0.68559,121899998.0
2007-03-16 04:55:00,0.68552,0.68553,0.68547,0.68547,102099998.0
2007-03-16 04:56:00,0.68546,0.68556,0.68546,0.68556,159999998.0
2007-03-16 04:57:00,0.68552,0.68558,0.68552,0.68558,28000000.0
2007-03-16 04:58:00,0.68552,0.68555,0.68552,0.68555,60800002.0
2007-03-16 04:59:00,0.68558,0.6856,0.68558,0.6856,90799999.0
2007-03-16 05:00:00,0.68558,0.68561,0.68557,0.68561,101199999.0
2007-03-16 05:01:00,0.6856,0.68572,0.6856,0.68572,88600001.0
2007-03-16 05:02:00,0.68575,0.68578,0.68573,0.68575,171700001.0
2007-03-16 05:03:00,0.68584,0.68588,0.68583,0.68583,138600001.0
2007-03-16 05:04:00,0.68584,0.68588,0.68582,0.68583,114799998.0
2007-03-16 05:05:00,0.68584,0.68588,0.68581,0.68582,185700002.0
2007-03-16 05:06:00,0.68583,0.68583,0.68576,0.68582,136699997.0
2007-03-16 05:07:00,0.6858,0.68583,0.6858,0.68583,122699998.0
2007-03-16 05:08:00,0.68582,0.68585,0.6858,0.6858,100799999.0
2007-03-16 05:09:00,0.6858,0.68588,0.6858,0.68588,168899998.0
2007-03-16 05:10:00,0.68582,0.68583,0.68582,0.68583,30300000.0
2007-03-16 05:11:00,0.68583,0.68585,0.6858,0.6858,142200003.0
2007-03-16 05:12:00,0.68586,0.68586,0.6858,0.6858,17599999.0
2007-03-16 05:13:00,0.6858,0.68585,0.68578,0.68585,137900002.0
2007-03-16 05:14:00,0.68585,0.68585,0.68578,0.68582,166799999.0
2007-03-16 05:15:00,0.68565,0.6857,0.68557,0.68557,75800000.0
2007-03-16 05:16:00,0.68585,0.68585,0.68579,0.68584,199499996.0
2007-03-16 05:17:00,0.68575,0.68575,0.68562,0.68565,126100004.0
2007-03-16 05:18:00,0.68561,0.68568,0.6856,0.6856,122799999.0
2007-03-16 05:19:00,0.68566,0.68566,0.68562,0.68562,204699999.0
2007-03-16 05:20:00,0.68561,0.68564,0.6856,0.68562,73200000.0
2007-03-16 05:21:00,0.68563,0.68567,0.68562,0.68563,179300002.0
2007-03-16 05:22:00,0.68565,0.68565,0.68555,0.68563,134900000.0
2007-03-16 05:23:00,0.68565,0.68565,0.68565,0.68565,23000000.0
2007-03-16 05:24:00,0.68565,0.68565,0.6856,0.6856,102799998.0
2007-03-16 05:25:00,0.68566,0.68568,0.68565,0.68568,58699998.0
2007-03-16 05:26:00,0.68568,0.68576,0.68568,0.6857,172299996.0
2007-03-16 05:27:00,0.68574,0.6858,0.68572,0.68572,126799999.0
2007-03-16 05:28:00,0.68569,0.68575,0.68569,0.68571,118500001.0
2007-03-16 05:29:00,0.68575,0.68575,0.68572,0.68573,23000000.0
2007-03-16 05:30:00,0.68579,0.68591,0.68577,0.68588,168599997.0
2007-03-16 05:31:00,0.68587,0.68602,0.68587,0.68598,156699997.0
2007-03-16 05:32:00,0.68595,0.68601,0.68594,0.68594,229799999.0
2007-03-16 05:33:00,0.68596,0.68596,0.68586,0.68588,178099999.0
2007-03-16 05:34:00,0.68585,0.68593,0.68583,0.68588,142199999.0
2007-03-16 05:35:00,0.6859,0.6859,0.68588,0.6859,71999999.0
2007-03-16 05:36:00,0.68585,0.6859,0.68584,0.6859,134000001.0
2007-03-16 05:37:00,0.68586,0.68586,0.68582,0.68585,16400000.0
2007-03-16 05:38:00,0.68587,0.68591,0.68587,0.68591,52599999.0
2007-03-16 05:39:00,0.68594,0.68594,0.68594,0.68594,10900000.0
2007-03-16 05:40:00,0.686,0.686,0.6859,0.68591,66799999.0
2007-03-16 05:41:00,0.68593,0.68603,0.68593,0.68603,104400003.0
2007-03-16 05:42:00,0.68603,0.68605,0.68603,0.68605,45800000.0
2007-03-16 05:43:00,0.68606,0.68608,0.68601,0.68603,130300004.0
2007-03-16 05:44:00,0.68605,0.68608,0.68605,0.68608,86500000.0
2007-03-16 05:45:00,0.68605,0.68607,0.68598,0.68598,108599996.0
2007-03-16 05:46:00,0.68604,0.68604,0.68599,0.68602,116599998.0
2007-03-16 05:47:00,0.68595,0.68603,0.68595,0.68603,197900003.0
2007-03-16 05:48:00,0.68607,0.68619,0.68606,0.68613,195000002.0
2007-03-16 05:49:00,0.68617,0.68617,0.68608,0.68609,140000000.0
2007-03-16 05:50:00,0.68613,0.68619,0.68611,0.68612,209800003.0
2007-03-16 05:51:00,0.68616,0.68619,0.68611,0.68615,90900000.0
2007-03-16 05:52:00,0.68612,0.68612,0.68602,0.6861,92999998.0
2007-03-16 05:53:00,0.68604,0.68605,0.6859,0.68592,137899999.0
2007-03-16 05:54:00,0.68592,0.68601,0.68592,0.686,57200002.0
2007-03-16 05:55:00,0.68598,0.68602,0.68589,0.68589,152299998.0
2007-03-16 05:56:00,0.68591,0.686,0.68591,0.686,208100004.0
2007-03-16 05:57:00,0.68595,0.68604,0.68595,0.686,64900001.0
2007-03-16 05:58:00,0.68597,0.686,0.68594,0.68594,152599999.0
2007-03-16 05:59:00,0.68591,0.68596,0.68583,0.68586,253399999.0
2007-03-16 06:00:00,0.68586,0.6859,0.68585,0.6859,143199998.0
2007-03-16 06:01:00,0.68587,0.68592,0.68582,0.6859,231999996.0
2007-03-16 06:02:00,0.68593,0.68597,0.68589,0.68597,58399998.0
2007-03-16 06:03:00,0.68592,0.68592,0.68579,0.68579,138899997.0
2007-03-16 06:04:00,0.68573,0.68574,0.68573,0.68574,32800000.0
2007-03-16 06:05:00,0.68579,0.68579,0.68579,0.68579,17500000.0
2007-03-16 06:06:00,0.6857,0.68575,0.6857,0.68573,224799998.0
2007-03-16 06:07:00,0.68575,0.68575,0.68567,0.68575,175800003.0
2007-03-16 06:08:00,0.68573,0.68574,0.68565,0.68574,106200000.0
2007-03-16 06:09:00,0.68568,0.68569,0.68557,0.68557,165299997.0
2007-03-16 06:10:00,0.68575,0.68575,0.68568,0.68571,233199997.0
2007-03-16 06:11:00,0.68576,0.68576,0.68564,0.68573,115999998.0
2007-03-16 06:12:00,0.68575,0.68575,0.68569,0.68571,193200003.0
2007-03-16 06:13:00,0.68573,0.68578,0.68573,0.68578,34299999.0
2007-03-16 06:14:00,0.68571,0.68571,0.68548,0.68549,124999998.0
2007-03-16 06:15:00,0.68544,0.68548,0.68544,0.68545,128499999.0
2007-03-16 06:16:00,0.6855,0.68553,0.68544,0.68547,178900003.0
2007-03-16 06:17:00,0.68541,0.68546,0.68538,0.68543,91999999.0
2007-03-16 06:18:00,0.68549,0.68551,0.68541,0.68541,158699999.0
2007-03-16 06:19:00,0.68544,0.68546,0.68543,0.68546,106999998.0
2007-03-16 06:20:00,0.68542,0.68544,0.68538,0.68538,118300000.0
2007-03-16 06:21:00,0.68542,0.68543,0.68542,0.68543,71800004.0
2007-03-16 06:22:00,0.68546,0.68547,0.68542,0.68544,111600000.0
2007-03-16 06:23:00,0.68547,0.68553,0.68544,0.68544,101000002.0
2007-03-16 06:24:00,0.68544,0.68555,0.68544,0.6855,196499999.0
2007-03-16 06:25:00,0.6855,0.68555,0.6855,0.6855,85500002.0
2007-03-16 06:26:00,0.68547,0.68549,0.68543,0.68543,119599999.0
2007-03-16 06:27:00,0.6854,0.68541,0.68531,0.68531,82099998.0
2007-03-16 06:28:00,0.68534,0.68539,0.68534,0.68535,43800000.0
2007-03-16 06:29:00,0.68538,0.68538,0.6853,0.68534,240700001.0
2007-03-16 06:30:00,0.6853,0.68539,0.68524,0.6853,81000001.0
2007-03-16 06:31:00,0.68532,0.68535,0.68529,0.68535,149099998.0
2007-03-16 06:32:00,0.68536,0.68536,0.68534,0.68534,48099999.0
2007-03-16 06:33:00,0.68531,0.68535,0.68528,0.68535,77300003.0
2007-03-16 06:34:00,0.68531,0.68534,0.68527,0.68531,154000001.0
2007-03-16 06:35:00,0.68533,0.68533,0.68527,0.68531,93499998.0
2007-03-16 06:36:00,0.68535,0.68539,0.68532,0.68536,267399997.0
2007-03-16 06:37:00,0.68538,0.68547,0.68532,0.68547,127699998.0
2007-03-16 06:38:00,0.68542,0.6855,0.68542,0.6855,94699997.0
2007-03-16 06:39:00,0.68557,0.68557,0.68554,0.68554,67000002.0
2007-03-16 06:40:00,0.68557,0.68557,0.6855,0.6855,106400000.0
2007-03-16 06:41:00,0.68553,0.68553,0.68553,0.68553,13400000.0
2007-03-16 06:42:00,0.6855,0.6855,0.6855,0.6855,10300000.0
2007-03-16 06:43:00,0.68553,0.68553,0.68553,0.68553,23900000.0
2007-03-16 06:44:00,0.68555,0.68555,0.6855,0.6855,158100000.0
2007-03-16 06:45:00,0.68558,0.6856,0.68549,0.68556,268100004.0
2007-03-16 06:46:00,0.68562,0.68564,0.68559,0.6856,182399999.0
2007-03-16 06:47:00,0.68562,0.68568,0.68562,0.68565,88000003.0
2007-03-16 06:48:00,0.6856,0.6856,0.68559,0.68559,64600002.0
2007-03-16 06:49:00,0.68562,0.68563,0.68562,0.68563,44700002.0
2007-03-16 06:50:00,0.68564,0.68568,0.68564,0.68568,53400002.0
2007-03-16 06:51:00,0.68569,0.68577,0.68569,0.68573,151900002.0
2007-03-16 06:52:00,0.68574,0.68583,0.68574,0.68583,147699997.0
2007-03-16 06:53:00,0.68581,0.68581,0.68574,0.68574,50300000.0
2007-03-16 06:54:00,0.68576,0.68576,0.68562,0.6857,154800001.0
2007-03-16 06:55:00,0.68575,0.68575,0.68569,0.68572,159399997.0
2007-03-16 06:56:00,0.6857,0.68584,0.6857,0.68576,253699997.0
2007-03-16 06:57:00,0.68571,0.68576,0.6857,0.6857,70499998.0
2007-03-16 06:58:00,0.68578,0.68578,0.68574,0.68576,147400001.0
2007-03-16 06:59:00,0.68575,0.6858,0.68571,0.6858,129000001.0
2007-03-16 07:00:00,0.68581,0.68581,0.68571,0.68575,150900000.0
2007-03-16 07:01:00,0.68578,0.68583,0.68578,0.68581,132100000.0
2007-03-16 07:02:00,0.68584,0.68587,0.68582,0.68582,104899999.0
2007-03-16 07:03:00,0.68591,0.68596,0.68591,0.68596,62299998.0
2007-03-16 07:04:00,0.68592,0.68599,0.68583,0.68593,107800000.0
2007-03-16 07:05:00,0.68593,0.68593,0.68587,0.68593,83099998.0
2007-03-16 07:06:00,0.68596,0.68596,0.68579,0.68593,202100000.0
2007-03-16 07:07:00,0.68583,0.68583,0.68582,0.68582,96500000.0
2007-03-16 07:08:00,0.68591,0.68595,0.68591,0.68595,52999999.0
2007-03-16 07:09:00,0.68594,0.686,0.68594,0.68597,122400001.0
2007-03-16 07:10:00,0.68588,0.68601,0.68586,0.68586,78299999.0
2007-03-16 07:11:00,0.68598,0.686,0.68597,0.686,126199999.0
2007-03-16 07:12:00,0.68595,0.68595,0.68595,0.68595,1300000.0
2007-03-16 07:13:00,0.68596,0.686,0.68596,0.68596,137200001.0
2007-03-16 07:14:00,0.68593,0.68599,0.68586,0.68589,144099999.0
2007-03-16 07:15:00,0.6859,0.68595,0.6859,0.68595,159800004.0
2007-03-16 07:16:00,0.68595,0.68595,0.68584,0.68585,146900000.0
2007-03-16 07:17:00,0.68589,0.68591,0.68586,0.6859,224799998.0
2007-03-16 07:18:00,0.6859,0.6859,0.6858,0.6858,111799998.0
2007-03-16 07:19:00,0.68579,0.68587,0.68579,0.68586,86900002.0
2007-03-16 07:20:00,0.68588,0.68593,0.68588,0.68588,160100002.0
2007-03-16 07:21:00,0.68593,0.68593,0.68588,0.68588,107799998.0
2007-03-16 07:22:00,0.68595,0.68597,0.68595,0.68597,90399997.0
2007-03-16 07:23:00,0.68591,0.68591,0.68589,0.68589,31200000.0
2007-03-16 07:24:00,0.68589,0.68593,0.68589,0.68593,24700001.0
2007-03-16 07:25:00,0.68591,0.68592,0.68591,0.68592,14800000.0
2007-03-16 07:26:00,0.68593,0.68596,0.68593,0.68596,67100000.0
2007-03-16 07:27:00,0.68596,0.68596,0.68594,0.68594,26400000.0
2007-03-16 07:28:00,0.68585,0.68585,0.68585,0.68585,42700001.0
2007-03-16 07:29:00,0.68594,0.68597,0.68588,0.68597,183899996.0
2007-03-16 07:30:00,0.68598,0.68598,0.68592,0.68593,102500001.0
2007-03-16 07:31:00,0.68598,0.68598,0.68593,0.68593,45500000.0
2007-03-16 07:32:00,0.68593,0.68595,0.6859,0.68595,57400000.0
2007-03-16 07:33:00,0.68588,0.68593,0.68588,0.68591,83600000.0
2007-03-16 07:34:00,0.6859,0.68595,0.6859,0.68595,287499999.0
2007-03-16 07:35:00,0.68595,0.68595,0.6859,0.68593,76700000.0
2007-03-16 07:36:00,0.68595,0.68595,0.68593,0.68593,16800000.0
2007-03-16 07:37:00,0.68595,0.68595,0.6859,0.68595,276900001.0
2007-03-16 07:38:00,0.68593,0.68593,0.68583,0.68583,278300000.0
2007-03-16 07:39:00,0.68579,0.68585,0.68579,0.68579,51000001.0
2007-03-16 07:40:00,0.6858,0.6858,0.68578,0.6858,77399998.0
2007-03-16 07:41:00,0.68581,0.68585,0.6858,0.68582,226799998.0
2007-03-16 07:42:00,0.68576,0.68578,0.68573,0.68573,83000001.0
2007-03-16 07:43:00,0.68569,0.68577,0.68569,0.68576,102899999.0
2007-03-16 07:44:00,0.68572,0.68572,0.6857,0.6857,68600001.0
2007-03-16 07:45:00,0.68565,0.68571,0.68565,0.68569,102000000.0
2007-03-16 07:46:00,0.68571,0.68577,0.6857,0.6857,186300003.0
2007-03-16 07:47:00,0.68575,0.68575,0.68575,0.68575,36600001.0
2007-03-16 07:48:00,0.68574,0.68582,0.68574,0.6858,96300000.0
2007-03-16 07:49:00,0.68579,0.68581,0.68579,0.68581,18400000.0
2007-03-16 07:50:00,0.68574,0.68585,0.68574,0.68581,113199999.0
2007-03-16 07:51:00,0.6858,0.68588,0.6858,0.68582,133900000.0
2007-03-16 07:52:00,0.68583,0.68583,0.68579,0.68579,55000002.0
2007-03-16 07:53:00,0.68578,0.68578,0.68574,0.68574,15900000.0
2007-03-16 07:54:00,0.68572,0.68579,0.68572,0.68577,143700001.0
2007-03-16 07:55:00,0.68582,0.68583,0.68576,0.68577,136700001.0
2007-03-16 07:56:00,0.6857,0.68579,0.6857,0.68579,196500001.0
2007-03-16 07:57:00,0.68576,0.68579,0.68574,0.68579,98000002.0
2007-03-16 07:58:00,0.68578,0.68578,0.68566,0.68569,182299999.0
2007-03-16 07:59:00,0.68569,0.68579,0.68568,0.68573,98900000.0
2007-03-16 08:00:00,0.6857,0.68578,0.6857,0.68573,202899998.0
2007-03-16 08:01:00,0.68575,0.68575,0.6857,0.68573,42900002.0
2007-03-16 08:02:00,0.68573,0.68573,0.68565,0.68573,120100000.0
2007-03-16 08:03:00,0.68576,0.68576,0.68569,0.68576,68899999.0
2007-03-16 08:04:00,0.68571,0.68573,0.68568,0.68573,128200000.0
2007-03-16 08:05:00,0.68571,0.68571,0.68562,0.68563,145499998.0
2007-03-16 08:06:00,0.68568,0.68579,0.68568,0.68577,189799998.0
2007-03-16 08:07:00,0.68568,0.6857,0.68562,0.68567,131500002.0
2007-03-16 08:08:00,0.68564,0.68573,0.68563,0.68565,230399998.0
2007-03-16 08:09:00,0.68564,0.68566,0.68563,0.68565,71899998.0
2007-03-16 08:10:00,0.68569,0.68569,0.68564,0.68565,198199998.0
2007-03-16 08:11:00,0.68558,0.68558,0.68543,0.68551,154899997.0
2007-03-16 08:12:00,0.68554,0.68554,0.68543,0.68549,144699994.0
2007-03-16 08:13:00,0.6855,0.68552,0.68542,0.68551,127000001.0
2007-03-16 08:14:00,0.68547,0.68555,0.68547,0.68547,29100000.0
2007-03-16 08:15:00,0.68548,0.68548,0.68544,0.68544,28800000.0
2007-03-16 08:16:00,0.68543,0.68543,0.68542,0.68542,14700000.0
2007-03-16 08:17:00,0.68543,0.68552,0.68543,0.68552,169399997.0
2007-03-16 08:18:00,0.68551,0.68557,0.68548,0.68557,59100001.0
2007-03-16 08:19:00,0.68559,0.68562,0.68559,0.68561,31100000.0
2007-03-16 08:20:00,0.68558,0.68558,0.68558,0.68558,35099998.0
2007-03-16 08:21:00,0.68557,0.68558,0.68551,0.68551,102900000.0
2007-03-16 08:22:00,0.68558,0.6856,0.68558,0.68558,28000000.0
2007-03-16 08:23:00,0.68556,0.68557,0.68556,0.68557,51099998.0
2007-03-16 08:24:00,0.68553,0.68559,0.68553,0.68559,120899998.0
2007-03-16 08:25:00,0.68553,0.68557,0.68553,0.68555,244200000.0
2007-03-16 08:26:00,0.68553,0.68555,0.68547,0.68549,177300001.0
2007-03-16 08:27:00,0.68554,0.68562,0.68553,0.68554,114299999.0
2007-03-16 08:28:00,0.68559,0.68559,0.68552,0.68552,82700000.0
2007-03-16 08:29:00,0.68547,0.68554,0.68546,0.68552,126499999.0
2007-03-16 08:30:00,0.68547,0.6855,0.68547,0.6855,179800004.0
2007-03-16 08:31:00,0.68546,0.68553,0.68543,0.68547,64700001.0
2007-03-16 08:32:00,0.68545,0.6855,0.68545,0.6855,80000000.0
2007-03-16 08:33:00,0.68546,0.68548,0.6854,0.6854,88300001.0
2007-03-16 08:34:00,0.68539,0.68546,0.68539,0.68542,120000002.0
2007-03-16 08:35:00,0.68543,0.68547,0.6854,0.68547,49000000.0
2007-03-16 08:36:00,0.68545,0.68545,0.68539,0.68539,39500000.0
2007-03-16 08:37:00,0.68539,0.68539,0.68526,0.68535,79300002.0
2007-03-16 08:38:00,0.68533,0.68537,0.68529,0.68537,130199997.0
2007-03-16 08:39:00,0.68539,0.68544,0.68532,0.68543,270400002.0
2007-03-16 08:40:00,0.68541,0.68545,0.68538,0.68545,172799998.0
2007-03-16 08:41:00,0.68541,0.68543,0.68538,0.68543,86300001.0
2007-03-16 08:42:00,0.6854,0.68548,0.6854,0.68548,189000002.0
2007-03-16 08:43:00,0.68548,0.68553,0.68548,0.68548,119900001.0
2007-03-16 08:44:00,0.68552,0.68558,0.6855,0.68558,123700003.0
2007-03-16 08:45:00,0.68554,0.68554,0.68549,0.68551,212199996.0
2007-03-16 08:46:00,0.68552,0.68555,0.6855,0.68555,111100001.0
2007-03-16 08:47:00,0.68554,0.68558,0.68554,0.68554,197000000.0
2007-03-16 08:48:00,0.68551,0.68552,0.68551,0.68552,29599999.0
2007-03-16 08:49:00,0.68548,0.6855,0.68543,0.6855,141699997.0
2007-03-16 08:50:00,0.68549,0.68549,0.68547,0.68549,103100002.0
2007-03-16 08:51:00,0.68551,0.68552,0.68548,0.68551,94099999.0
2007-03-16 08:52:00,0.68549,0.68556,0.68549,0.68556,114000000.0
2007-03-16 08:53:00,0.68555,0.68557,0.68555,0.68555,160699997.0
2007-03-16 08:54:00,0.68551,0.68553,0.68548,0.68551,174900003.0
2007-03-16 08:55:00,0.68559,0.68577,0.68559,0.68577,54200000.0
2007-03-16 08:56:00,0.68576,0.68576,0.68565,0.6857,131399997.0
2007-03-16 08:57:00,0.68558,0.68575,0.68558,0.68572,155900001.0
2007-03-16 08:58:00,0.68578,0.68588,0.68578,0.68586,135700001.0
2007-03-16 08:59:00,0.68588,0.68595,0.68588,0.68591,136599999.0
2007-03-16 09:00:00,0.68598,0.686,0.68592,0.686,247300001.0
2007-03-16 09:01:00,0.68598,0.68598,0.6859,0.68596,219800001.0
2007-03-16 09:02:00,0.68598,0.68598,0.68585,0.68585,101499997.0
2007-03-16 09:03:00,0.68583,0.68583,0.68573,0.68575,115700000.0
2007-03-16 09:04:00,0.6858,0.68582,0.68573,0.68573,195300000.0
2007-03-16 09:05:00,0.68575,0.68578,0.68569,0.68578,104500002.0
2007-03-16 09:06:00,0.68575,0.6858,0.68569,0.68577,97500000.0
2007-03-16 09:07:00,0.68576,0.68576,0.68564,0.68568,87500001.0
2007-03-16 09:08:00,0.68571,0.68575,0.68565,0.68565,211499994.0
2007-03-16 09:09:00,0.68559,0.68559,0.68533,0.68544,67399998.0
2007-03-16 09:10:00,0.68551,0.6856,0.68551,0.68556,185100001.0
2007-03-16 09:11:00,0.68553,0.6856,0.68548,0.6855,275199997.0
2007-03-16 09:12:00,0.6855,0.68554,0.6855,0.68552,61400002.0
2007-03-16 09:13:00,0.68555,0.68555,0.68543,0.68547,167300004.0
2007-03-16 09:14:00,0.6854,0.68548,0.6854,0.68545,108100003.0
2007-03-16 09:15:00,0.68543,0.68547,0.68542,0.68546,77399998.0
2007-03-16 09:16:00,0.68546,0.68547,0.68539,0.68546,152199998.0
2007-03-16 09:17:00,0.68541,0.68551,0.68539,0.68548,99500001.0
2007-03-16 09:18:00,0.68552,0.68556,0.68549,0.68552,61799998.0
2007-03-16 09:19:00,0.68549,0.6855,0.68543,0.6855,91699999.0
2007-03-16 09:20:00,0.68549,0.68551,0.6854,0.68545,265800000.0
2007-03-16 09:21:00,0.68547,0.68555,0.68546,0.68552,143700004.0
2007-03-16 09:22:00,0.68548,0.6855,0.68541,0.6855,146699999.0
2007-03-16 09:23:00,0.68548,0.68548,0.6854,0.68541,213300001.0
2007-03-16 09:24:00,0.68539,0.68555,0.68539,0.68555,165300001.0
2007-03-16 09:25:00,0.68556,0.68563,0.68552,0.68563,116099999.0
2007-03-16 09:26:00,0.68561,0.68561,0.68548,0.68552,167300000.0
2007-03-16 09:27:00,0.68556,0.68559,0.68553,0.68553,166500002.0
2007-03-16 09:28:00,0.68552,0.68556,0.68549,0.68549,222900003.0
2007-03-16 09:29:00,0.68547,0.68547,0.6854,0.68542,151200002.0
2007-03-16 09:30:00,0.68546,0.68547,0.68523,0.68523,59899999.0
2007-03-16 09:31:00,0.68522,0.68525,0.68519,0.68519,161499999.0
2007-03-16 09:32:00,0.68511,0.68529,0.68511,0.68529,175600001.0
2007-03-16 09:33:00,0.6852,0.68523,0.68513,0.68516,196099996.0
2007-03-16 09:34:00,0.6851,0.6851,0.68501,0.68505,73200002.0
2007-03-16 09:35:00,0.68512,0.68518,0.6851,0.68518,131599998.0
2007-03-16 09:36:00,0.68517,0.68517,0.685,0.68503,111199998.0
2007-03-16 09:37:00,0.68502,0.68502,0.68491,0.68502,165299998.0
2007-03-16 09:38:00,0.68514,0.68514,0.68507,0.68507,183600000.0
2007-03-16 09:39:00,0.68506,0.68517,0.68505,0.68515,87499999.0
2007-03-16 09:40:00,0.68517,0.68521,0.68509,0.68515,241400004.0
2007-03-16 09:41:00,0.68513,0.68523,0.68513,0.68521,208199999.0
2007-03-16 09:42:00,0.68528,0.68529,0.6852,0.68524,241299997.0
2007-03-16 09:43:00,0.68515,0.68516,0.68508,0.68516,100600001.0
2007-03-16 09:44:00,0.68513,0.68516,0.68511,0.68515,168900004.0
2007-03-16 09:45:00,0.68512,0.68513,0.68504,0.68513,129300000.0
2007-03-16 09:46:00,0.68515,0.68518,0.68507,0.68511,244900003.0
2007-03-16 09:47:00,0.68515,0.68517,0.68509,0.68509,143000002.0
2007-03-16 09:48:00,0.68504,0.68512,0.68504,0.68507,133600001.0
2007-03-16 09:49:00,0.68508,0.68515,0.68505,0.68509,127800000.0
2007-03-16 09:50:00,0.68514,0.68517,0.6851,0.68515,103999998.0
2007-03-16 09:51:00,0.68513,0.68513,0.68498,0.68509,105900003.0
2007-03-16 09:52:00,0.68515,0.68523,0.68515,0.68518,126099999.0
2007-03-16 09:53:00,0.68516,0.68516,0.68508,0.68511,167400002.0
2007-03-16 09:54:00,0.68515,0.68521,0.68508,0.68521,127400003.0
2007-03-16 09:55:00,0.68514,0.68514,0.68508,0.68508,42400002.0
2007-03-16 09:56:00,0.68511,0.68516,0.68511,0.68512,226400003.0
2007-03-16 09:57:00,0.68509,0.68515,0.68509,0.68515,201800002.0
2007-03-16 09:58:00,0.68515,0.68515,0.68507,0.68513,149399995.0
2007-03-16 09:59:00,0.68515,0.68515,0.68505,0.68505,68199999.0
2007-03-16 10:00:00,0.68504,0.68517,0.68504,0.68516,102799999.0
2007-03-16 10:01:00,0.68514,0.68523,0.68508,0.68523,130099997.0
2007-03-16 10:02:00,0.68521,0.68527,0.68515,0.68515,152499997.0
2007-03-16 10:03:00,0.68514,0.68514,0.68503,0.6851,346000003.0
2007-03-16 10:04:00,0.68509,0.68509,0.68497,0.68501,81200002.0
2007-03-16 10:05:00,0.68502,0.68505,0.68499,0.68505,226200001.0
2007-03-16 10:06:00,0.68502,0.68505,0.685,0.68503,233799995.0
2007-03-16 10:07:00,0.68504,0.68507,0.685,0.68504,169599997.0
2007-03-16 10:08:00,0.68504,0.68509,0.68497,0.68509,116199999.0
2007-03-16 10:09:00,0.68511,0.68515,0.6851,0.6851,167300003.0
2007-03-16 10:10:00,0.68512,0.68514,0.6851,0.68514,23000001.0
2007-03-16 10:11:00,0.68511,0.68511,0.68505,0.68505,51000000.0
2007-03-16 10:12:00,0.68506,0.68508,0.68499,0.68505,204399996.0
2007-03-16 10:13:00,0.685,0.685,0.68493,0.685,135100001.0
2007-03-16 10:14:00,0.68497,0.68506,0.68496,0.68502,164000003.0
2007-03-16 10:15:00,0.68509,0.68516,0.68505,0.68515,206500000.0
2007-03-16 10:16:00,0.68521,0.68526,0.68521,0.68526,46200000.0
2007-03-16 10:17:00,0.68533,0.68537,0.68528,0.68537,220999999.0
2007-03-16 10:18:00,0.68538,0.68543,0.68533,0.68536,181200002.0
2007-03-16 10:19:00,0.68538,0.68543,0.68533,0.68543,117999998.0
2007-03-16 10:20:00,0.68543,0.68543,0.68532,0.68538,128399998.0
2007-03-16 10:21:00,0.68529,0.68534,0.68524,0.68534,137100002.0
2007-03-16 10:22:00,0.68535,0.68545,0.68532,0.68532,153499999.0
2007-03-16 10:23:00,0.68525,0.68525,0.6851,0.68512,57699999.0
2007-03-16 10:24:00,0.68529,0.68545,0.68522,0.68538,195699998.0
2007-03-16 10:25:00,0.68556,0.68556,0.68544,0.6855,299100002.0
2007-03-16 10:26:00,0.68551,0.6856,0.68551,0.68559,243800003.0
2007-03-16 10:27:00,0.68561,0.68566,0.68555,0.68565,112099999.0
2007-03-16 10:28:00,0.68558,0.68563,0.68546,0.68563,247900005.0
2007-03-16 10:29:00,0.68562,0.68568,0.6856,0.68565,198899997.0
2007-03-16 10:30:00,0.68564,0.68564,0.68556,0.68556,33700001.0
2007-03-16 10:31:00,0.68551,0.68551,0.68541,0.68541,37000002.0
2007-03-16 10:32:00,0.68531,0.68538,0.68529,0.68538,105500002.0
2007-03-16 10:33:00,0.6853,0.6853,0.68504,0.68505,128200004.0
2007-03-16 10:34:00,0.68503,0.68516,0.68498,0.68516,156600001.0
2007-03-16 10:35:00,0.68519,0.68522,0.6851,0.68522,108300002.0
2007-03-16 10:36:00,0.68518,0.68518,0.68503,0.68513,171400000.0
2007-03-16 10:37:00,0.68515,0.68515,0.6851,0.68511,112200003.0
2007-03-16 10:38:00,0.68518,0.68526,0.68515,0.68526,161499999.0
2007-03-16 10:39:00,0.68531,0.68531,0.68518,0.6852,228399996.0
2007-03-16 10:40:00,0.68524,0.68524,0.68518,0.68518,147799998.0
2007-03-16 10:41:00,0.68518,0.6852,0.6851,0.68518,208600002.0
2007-03-16 10:42:00,0.68518,0.68518,0.6851,0.6851,190299997.0
2007-03-16 10:43:00,0.68513,0.68513,0.68503,0.68509,210099999.0
2007-03-16 10:44:00,0.68507,0.68507,0.68503,0.68503,91000000.0
2007-03-16 10:45:00,0.68498,0.68501,0.68491,0.68501,121400001.0
2007-03-16 10:46:00,0.68497,0.68504,0.68494,0.68498,216300002.0
2007-03-16 10:47:00,0.685,0.68503,0.68492,0.68503,229300000.0
2007-03-16 10:48:00,0.68502,0.68502,0.68491,0.68495,120499998.0
2007-03-16 10:49:00,0.68491,0.68497,0.68487,0.68491,245800001.0
2007-03-16 10:50:00,0.68495,0.68501,0.68492,0.68492,171499999.0
2007-03-16 10:51:00,0.68496,0.68496,0.68487,0.68488,159499996.0
2007-03-16 10:52:00,0.68488,0.68503,0.68488,0.68503,140900000.0
2007-03-16 10:53:00,0.68497,0.6851,0.68497,0.68509,94700000.0
2007-03-16 10:54:00,0.68514,0.68514,0.68509,0.6851,211799998.0
2007-03-16 10:55:00,0.6851,0.68518,0.68505,0.68518,98200002.0
2007-03-16 10:56:00,0.68517,0.68525,0.68515,0.68521,105299999.0
2007-03-16 10:57:00,0.68516,0.68529,0.68516,0.68522,118300002.0
2007-03-16 10:58:00,0.68524,0.68531,0.68524,0.68527,135800001.0
2007-03-16 10:59:00,0.68519,0.68537,0.68519,0.68537,189999999.0
2007-03-16 11:00:00,0.68535,0.68535,0.68525,0.68525,48600000.0
2007-03-16 11:01:00,0.68522,0.68527,0.68517,0.68517,150300000.0
2007-03-16 11:02:00,0.68527,0.68528,0.68515,0.68517,146000002.0
2007-03-16 11:03:00,0.68521,0.68522,0.68515,0.68521,185899996.0
2007-03-16 11:04:00,0.68516,0.68523,0.68513,0.68523,184999999.0
2007-03-16 11:05:00,0.68522,0.68522,0.6852,0.68521,126199998.0
2007-03-16 11:06:00,0.68522,0.68522,0.68515,0.6852,175600004.0
2007-03-16 11:07:00,0.68517,0.68518,0.68509,0.68509,119300001.0
2007-03-16 11:08:00,0.68511,0.68512,0.68503,0.6851,167500002.0
2007-03-16 11:09:00,0.68507,0.68507,0.68504,0.68507,104700001.0
2007-03-16 11:10:00,0.68512,0.68512,0.68507,0.68507,141599999.0
2007-03-16 11:11:00,0.68509,0.68517,0.68506,0.68517,113599999.0
2007-03-16 11:12:00,0.68522,0.68522,0.68515,0.68516,212400002.0
2007-03-16 11:13:00,0.68512,0.68514,0.6851,0.6851,84800001.0
2007-03-16 11:14:00,0.68514,0.68515,0.68504,0.68508,234099998.0
2007-03-16 11:15:00,0.68512,0.68515,0.68508,0.68508,68899998.0
2007-03-16 11:16:00,0.68503,0.68504,0.68495,0.68504,278000000.0
2007-03-16 11:17:00,0.68505,0.68505,0.68498,0.68503,128400001.0
2007-03-16 11:18:00,0.68504,0.68509,0.68498,0.68509,173900000.0
2007-03-16 11:19:00,0.68504,0.68504,0.68488,0.68498,203399997.0
2007-03-16 11:20:00,0.6849,0.68495,0.68485,0.6849,211199998.0
2007-03-16 11:21:00,0.68492,0.68492,0.68481,0.68485,152500002.0
2007-03-16 11:22:00,0.68482,0.68482,0.68471,0.68472,110000002.0
2007-03-16 11:23:00,0.68471,0.68472,0.68453,0.68472,131599999.0
2007-03-16 11:24:00,0.68472,0.68477,0.6847,0.68475,196000000.0
2007-03-16 11:25:00,0.6847,0.68476,0.68466,0.68473,105899998.0
2007-03-16 11:26:00,0.68464,0.68464,0.68449,0.68458,117899996.0
2007-03-16 11:27:00,0.68459,0.68466,0.68453,0.68462,86100001.0
2007-03-16 11:28:00,0.68464,0.68467,0.68458,0.68462,133299997.0
2007-03-16 11:29:00,0.68457,0.68457,0.68444,0.68444,134499998.0
2007-03-16 11:30:00,0.6845,0.68458,0.6845,0.68458,196599999.0
2007-03-16 11:31:00,0.68455,0.68462,0.68455,0.68455,189500004.0
2007-03-16 11:32:00,0.68452,0.68452,0.6843,0.6843,229399999.0
2007-03-16 11:33:00,0.68415,0.68426,0.6841,0.68422,76600000.0
2007-03-16 11:34:00,0.68428,0.68433,0.68422,0.68425,73799998.0
2007-03-16 11:35:00,0.68433,0.68437,0.68428,0.68437,124800004.0
2007-03-16 11:36:00,0.68449,0.68454,0.68447,0.68448,156300002.0
2007-03-16 11:37:00,0.6845,0.68455,0.68447,0.68454,139500000.0
2007-03-16 11:38:00,0.68456,0.68462,0.68456,0.68462,47200000.0
2007-03-16 11:39:00,0.68474,0.68485,0.68474,0.68485,181300001.0
2007-03-16 11:40:00,0.68481,0.6849,0.68481,0.68484,79899999.0
2007-03-16 11:41:00,0.68474,0.68481,0.68473,0.68478,49800000.0
2007-03-16 11:42:00,0.68478,0.68478,0.6847,0.6847,31100000.0
2007-03-16 11:43:00,0.68467,0.68469,0.68465,0.68469,202199998.0
2007-03-16 11:44:00,0.68461,0.68464,0.68455,0.68455,193700001.0
2007-03-16 11:45:00,0.68456,0.68456,0.68443,0.68444,255199999.0
2007-03-16 11:46:00,0.68437,0.6845,0.68437,0.68448,122999997.0
2007-03-16 11:47:00,0.68451,0.68457,0.6845,0.68453,50499998.0
2007-03-16 11:48:00,0.6845,0.68453,0.68445,0.68453,121200003.0
2007-03-16 11:49:00,0.68451,0.68472,0.6845,0.68472,163000000.0
2007-03-16 11:50:00,0.68466,0.68469,0.68461,0.68465,131700000.0
2007-03-16 11:51:00,0.68463,0.68463,0.6845,0.6845,192399995.0
2007-03-16 11:52:00,0.68455,0.68462,0.68455,0.68462,62199998.0
2007-03-16 11:53:00,0.68462,0.68463,0.68458,0.68463,216200006.0
2007-03-16 11:54:00,0.68458,0.68458,0.68449,0.6845,193600002.0
2007-03-16 11:55:00,0.68453,0.68453,0.6844,0.68445,225699999.0
2007-03-16 11:56:00,0.68442,0.68442,0.68435,0.6844,150200001.0
2007-03-16 11:57:00,0.68439,0.68439,0.68421,0.68427,147600000.0
2007-03-16 11:58:00,0.68426,0.6843,0.68423,0.68424,196700002.0
2007-03-16 11:59:00,0.68425,0.68427,0.6842,0.68427,149800000.0
2007-03-16 12:00:00,0.68424,0.68433,0.68424,0.68433,136200000.0
2007-03-16 12:01:00,0.68438,0.68438,0.68427,0.68427,145599998.0
2007-03-16 12:02:00,0.68435,0.68436,0.68431,0.68436,166700003.0
2007-03-16 12:03:00,0.6844,0.68444,0.68438,0.68442,118899997.0
2007-03-16 12:04:00,0.6844,0.68448,0.68437,0.68448,75800001.0
2007-03-16 12:05:00,0.6845,0.68463,0.6845,0.68462,116800000.0
2007-03-16 12:06:00,0.68458,0.6846,0.68456,0.68459,112400000.0
2007-03-16 12:07:00,0.68461,0.68464,0.68454,0.68461,84400000.0
2007-03-16 12:08:00,0.68467,0.68467,0.68457,0.68464,192499997.0
2007-03-16 12:09:00,0.68466,0.68475,0.6846,0.6846,177500000.0
2007-03-16 12:10:00,0.68457,0.68462,0.68455,0.6846,136200002.0
2007-03-16 12:11:00,0.68461,0.68463,0.68453,0.68463,166699997.0
2007-03-16 12:12:00,0.68462,0.68469,0.68462,0.68464,156700002.0
2007-03-16 12:13:00,0.68453,0.68464,0.68453,0.68457,294400000.0
2007-03-16 12:14:00,0.68458,0.68461,0.68455,0.68459,83400003.0
2007-03-16 12:15:00,0.68457,0.68463,0.68452,0.68463,185899998.0
2007-03-16 12:16:00,0.68467,0.68467,0.68457,0.68463,144600003.0
2007-03-16 12:17:00,0.68463,0.68463,0.68452,0.68459,210199998.0
2007-03-16 12:18:00,0.68461,0.68466,0.68458,0.68458,85199998.0
2007-03-16 12:19:00,0.68459,0.68459,0.68453,0.68453,66100000.0
2007-03-16 12:20:00,0.68453,0.68453,0.68444,0.6845,140600003.0
2007-03-16 12:21:00,0.68446,0.68447,0.68442,0.68442,180299999.0
2007-03-16 12:22:00,0.68441,0.68445,0.68438,0.68442,82800000.0
2007-03-16 12:23:00,0.68438,0.6844,0.68436,0.68437,140899998.0
2007-03-16 12:24:00,0.68436,0.6844,0.68436,0.6844,47600001.0
2007-03-16 12:25:00,0.68439,0.68443,0.68436,0.68443,96500000.0
2007-03-16 12:26:00,0.6844,0.68443,0.68438,0.68438,86299999.0
2007-03-16 12:27:00,0.68438,0.68441,0.68432,0.68432,186900001.0
2007-03-16 12:28:00,0.68434,0.68435,0.68431,0.68431,148499997.0
2007-03-16 12:29:00,0.68432,0.68438,0.68432,0.68432,160000001.0
2007-03-16 12:30:00,0.68432,0.68435,0.68425,0.68431,129200003.0
2007-03-16 12:31:00,0.68433,0.68441,0.68433,0.6844,172199998.0
2007-03-16 12:32:00,0.68436,0.68438,0.68435,0.68435,143300002.0
2007-03-16 12:33:00,0.68431,0.68431,0.68429,0.68429,64000000.0
2007-03-16 12:34:00,0.68423,0.68429,0.68423,0.68429,35599999.0
2007-03-16 12:35:00,0.68432,0.68436,0.68428,0.68436,109200001.0
2007-03-16 12:36:00,0.68446,0.68447,0.68438,0.68447,284900000.0
2007-03-16 12:37:00,0.68451,0.68455,0.68449,0.68449,185800001.0
2007-03-16 12:38:00,0.68446,0.68454,0.68442,0.68445,193400002.0
2007-03-16 12:39:00,0.68447,0.68455,0.68438,0.68455,166299999.0
2007-03-16 12:40:00,0.6845,0.6845,0.6844,0.6844,123899997.0
2007-03-16 12:41:00,0.68439,0.68442,0.68431,0.68441,122300001.0
2007-03-16 12:42:00,0.68437,0.68443,0.68425,0.68427,121000004.0
2007-03-16 12:43:00,0.68422,0.68426,0.68418,0.68425,255700001.0
2007-03-16 12:44:00,0.68421,0.6843,0.68421,0.68425,153500003.0
2007-03-16 12:45:00,0.68423,0.68429,0.68421,0.68421,63199999.0
2007-03-16 12:46:00,0.68426,0.68429,0.68423,0.68423,111600001.0
2007-03-16 12:47:00,0.68423,0.68426,0.68419,0.68424,172500001.0
2007-03-16 12:48:00,0.68427,0.6843,0.68416,0.68422,187000003.0
2007-03-16 12:49:00,0.68421,0.68423,0.68416,0.68419,119100000.0
2007-03-16 12:50:00,0.68422,0.68422,0.68415,0.68415,237299998.0
2007-03-16 12:51:00,0.68421,0.68424,0.68417,0.68424,166100004.0
2007-03-16 12:52:00,0.68425,0.68425,0.6842,0.6842,84099998.0
2007-03-16 12:53:00,0.68424,0.68424,0.68416,0.68423,48899999.0
2007-03-16 12:54:00,0.6842,0.68425,0.68419,0.68425,116799997.0
2007-03-16 12:55:00,0.68432,0.68432,0.68424,0.68427,207999999.0
2007-03-16 12:56:00,0.68423,0.68429,0.68423,0.68423,78199998.0
2007-03-16 12:57:00,0.6842,0.68428,0.6842,0.68425,131000000.0
2007-03-16 12:58:00,0.6842,0.68422,0.68419,0.68419,201899998.0
2007-03-16 12:59:00,0.68418,0.68422,0.68416,0.68416,148899999.0
2007-03-16 13:00:00,0.68422,0.68422,0.68415,0.68421,79700002.0
2007-03-16 13:01:00,0.68433,0.68436,0.68431,0.68433,197900000.0
2007-03-16 13:02:00,0.68441,0.68441,0.6843,0.6843,129600003.0
2007-03-16 13:03:00,0.68421,0.6843,0.68403,0.68403,156200002.0
2007-03-16 13:04:00,0.68397,0.68406,0.68397,0.68405,164700002.0
2007-03-16 13:05:00,0.68403,0.68403,0.68399,0.68399,45500000.0
2007-03-16 13:06:00,0.68401,0.68405,0.68396,0.68403,196800004.0
2007-03-16 13:07:00,0.68394,0.68399,0.68389,0.68392,149800000.0
2007-03-16 13:08:00,0.68397,0.68402,0.68394,0.68397,114500003.0
2007-03-16 13:09:00,0.68391,0.68391,0.6838,0.68388,135300003.0
2007-03-16 13:10:00,0.68382,0.68384,0.68376,0.68377,225099998.0
2007-03-16 13:11:00,0.68374,0.6838,0.6837,0.6837,186100003.0
2007-03-16 13:12:00,0.68373,0.68373,0.68364,0.6837,140400000.0
2007-03-16 13:13:00,0.68371,0.68377,0.6837,0.68372,138199998.0
2007-03-16 13:14:00,0.68372,0.68379,0.68372,0.68376,69300001.0
2007-03-16 13:15:00,0.68371,0.6838,0.68369,0.68373,126599999.0
2007-03-16 13:16:00,0.68369,0.6838,0.68369,0.68375,182700002.0
2007-03-16 13:17:00,0.68378,0.6838,0.6837,0.6838,229099998.0
2007-03-16 13:18:00,0.68373,0.68387,0.68373,0.68378,201199996.0
2007-03-16 13:19:00,0.68376,0.68381,0.68372,0.68372,125099999.0
2007-03-16 13:20:00,0.68372,0.68386,0.68372,0.68386,167599999.0
2007-03-16 13:21:00,0.68387,0.68393,0.68387,0.6839,56800000.0
2007-03-16 13:22:00,0.68385,0.68399,0.68385,0.68392,325399992.0
2007-03-16 13:23:00,0.68392,0.68408,0.68392,0.68408,79699998.0
2007-03-16 13:24:00,0.68408,0.68414,0.68407,0.68407,158999998.0
2007-03-16 13:25:00,0.68413,0.68417,0.68413,0.68415,112800000.0
2007-03-16 13:26:00,0.68418,0.68428,0.68418,0.68422,114999999.0
2007-03-16 13:27:00,0.68423,0.68431,0.6842,0.68423,178999997.0
2007-03-16 13:28:00,0.68413,0.68415,0.68411,0.68415,56100000.0
2007-03-16 13:29:00,0.68416,0.6842,0.68416,0.68418,150100000.0
2007-03-16 13:30:00,0.68424,0.68426,0.68421,0.68426,96400002.0
2007-03-16 13:31:00,0.68426,0.68426,0.68418,0.68423,189799998.0
2007-03-16 13:32:00,0.68432,0.68433,0.68427,0.68428,199800004.0
2007-03-16 13:33:00,0.68429,0.68436,0.68429,0.68436,168400000.0
2007-03-16 13:34:00,0.68438,0.68438,0.68432,0.68436,142099999.0
2007-03-16 13:35:00,0.68434,0.68441,0.68434,0.68438,135599998.0
2007-03-16 13:36:00,0.68441,0.68441,0.68437,0.68437,130699999.0
2007-03-16 13:37:00,0.68434,0.68439,0.68428,0.68435,300900000.0
2007-03-16 13:38:00,0.68429,0.68429,0.68425,0.68426,110100001.0
2007-03-16 13:39:00,0.68427,0.68433,0.68426,0.68431,132800000.0
2007-03-16 13:40:00,0.68436,0.68436,0.68424,0.68429,85300001.0
2007-03-16 13:41:00,0.68421,0.68421,0.68416,0.68416,118700001.0
2007-03-16 13:42:00,0.68424,0.68425,0.68415,0.68415,94800002.0
2007-03-16 13:43:00,0.68409,0.68411,0.68401,0.68405,172100000.0
2007-03-16 13:44:00,0.6841,0.68414,0.6841,0.68413,107200001.0
2007-03-16 13:45:00,0.68413,0.68421,0.68409,0.68409,125900001.0
2007-03-16 13:46:00,0.68408,0.68412,0.68408,0.68412,138799999.0
2007-03-16 13:47:00,0.68413,0.68413,0.68406,0.68406,240800000.0
2007-03-16 13:48:00,0.68404,0.68404,0.68393,0.68397,76200001.0
2007-03-16 13:49:00,0.68402,0.68405,0.68395,0.68395,171099998.0
2007-03-16 13:50:00,0.68386,0.68398,0.68386,0.68398,205799998.0
2007-03-16 13:51:00,0.68397,0.68402,0.68395,0.68397,206900000.0
2007-03-16 13:52:00,0.68393,0.68398,0.68393,0.68395,91900002.0
2007-03-16 13:53:00,0.68405,0.68413,0.68403,0.68413,133599998.0
2007-03-16 13:54:00,0.68411,0.68411,0.68398,0.68403,246499998.0
2007-03-16 13:55:00,0.68405,0.68405,0.684,0.684,68700000.0
2007-03-16 13:56:00,0.68396,0.68402,0.68386,0.68388,95400001.0
2007-03-16 13:57:00,0.68387,0.68391,0.68387,0.68389,104500003.0
2007-03-16 13:58:00,0.68395,0.68403,0.68395,0.68403,73300002.0
2007-03-16 13:59:00,0.68399,0.68399,0.6839,0.68393,109400000.0
2007-03-16 14:00:00,0.68397,0.68399,0.68392,0.68394,226800003.0
2007-03-16 14:01:00,0.6839,0.6839,0.68385,0.68387,180000002.0
2007-03-16 14:02:00,0.68386,0.68395,0.68384,0.68391,70800001.0
2007-03-16 14:03:00,0.68388,0.68391,0.68384,0.68391,68899997.0
2007-03-16 14:04:00,0.68395,0.68399,0.68394,0.68399,156900000.0
2007-03-16 14:05:00,0.68398,0.68406,0.68398,0.68405,171799994.0
2007-03-16 14:06:00,0.6841,0.68414,0.6841,0.68412,268700002.0
2007-03-16 14:07:00,0.68409,0.68417,0.68409,0.6841,128200001.0
2007-03-16 14:08:00,0.68412,0.68418,0.68409,0.68418,132000003.0
2007-03-16 14:09:00,0.68413,0.68419,0.68407,0.68407,126199998.0
2007-03-16 14:10:00,0.68407,0.68412,0.68402,0.6841,161100001.0
2007-03-16 14:11:00,0.68405,0.68415,0.68405,0.68408,177799997.0
2007-03-16 14:12:00,0.68411,0.68414,0.6841,0.68413,131499999.0
2007-03-16 14:13:00,0.68415,0.68415,0.6841,0.68415,110100002.0
2007-03-16 14:14:00,0.68417,0.68417,0.68409,0.68415,145199999.0
2007-03-16 14:15:00,0.68411,0.68412,0.68408,0.68412,163499997.0
2007-03-16 14:16:00,0.68414,0.68414,0.684,0.684,57500001.0
2007-03-16 14:17:00,0.68399,0.68407,0.68399,0.68405,68499998.0
2007-03-16 14:18:00,0.68403,0.68403,0.68388,0.68399,186199999.0
2007-03-16 14:19:00,0.6839,0.6839,0.68371,0.68372,124800003.0
2007-03-16 14:20:00,0.68375,0.6838,0.6837,0.6838,226999996.0
2007-03-16 14:21:00,0.68378,0.68378,0.68367,0.68367,93300000.0
2007-03-16 14:22:00,0.68362,0.68371,0.68357,0.68371,136700002.0
2007-03-16 14:23:00,0.6837,0.68373,0.68363,0.68373,147200002.0
2007-03-16 14:24:00,0.68372,0.68379,0.68372,0.68376,182899999.0
2007-03-16 14:25:00,0.68375,0.68382,0.68368,0.6838,199300005.0
2007-03-16 14:26:00,0.68384,0.68396,0.68384,0.68396,163899996.0
2007-03-16 14:27:00,0.684,0.68407,0.68396,0.68403,326099997.0
2007-03-16 14:28:00,0.68403,0.68403,0.68397,0.68397,210000003.0
2007-03-16 14:29:00,0.68397,0.68402,0.6839,0.68394,132500001.0
2007-03-16 14:30:00,0.68387,0.6841,0.68387,0.68395,142200002.0
2007-03-16 14:31:00,0.68391,0.68402,0.68391,0.684,51000001.0
2007-03-16 14:32:00,0.68393,0.68397,0.68393,0.68393,146099998.0
2007-03-16 14:33:00,0.68388,0.68391,0.68386,0.68387,59600000.0
2007-03-16 14:34:00,0.68394,0.68396,0.68391,0.68395,94800000.0
2007-03-16 14:35:00,0.68392,0.68396,0.68386,0.68393,190500003.0
2007-03-16 14:36:00,0.68402,0.68402,0.68393,0.68398,189099999.0
2007-03-16 14:37:00,0.68401,0.68406,0.68397,0.68406,197900003.0
2007-03-16 14:38:00,0.68413,0.68413,0.68401,0.68403,241500002.0
2007-03-16 14:39:00,0.68402,0.68408,0.68401,0.68402,157200000.0
2007-03-16 14:40:00,0.684,0.684,0.6839,0.68393,244800004.0
2007-03-16 14:41:00,0.68397,0.68397,0.6839,0.6839,101599999.0
2007-03-16 14:42:00,0.68385,0.68388,0.68382,0.68382,181400004.0
2007-03-16 14:43:00,0.68377,0.68386,0.68374,0.68375,187500003.0
2007-03-16 14:44:00,0.68386,0.68396,0.68385,0.68385,140899999.0
2007-03-16 14:45:00,0.6839,0.68393,0.68386,0.68393,191100000.0
2007-03-16 14:46:00,0.68398,0.68398,0.68388,0.68388,51600000.0
2007-03-16 14:47:00,0.68385,0.68398,0.68385,0.68398,133200001.0
2007-03-16 14:48:00,0.68399,0.68401,0.68398,0.68401,130100002.0
2007-03-16 14:49:00,0.68403,0.68404,0.68398,0.68404,224299999.0
2007-03-16 14:50:00,0.68407,0.68411,0.68407,0.68411,28700000.0
2007-03-16 14:51:00,0.68405,0.68406,0.68401,0.68405,153800003.0
2007-03-16 14:52:00,0.68403,0.68408,0.684,0.68402,248699999.0
2007-03-16 14:53:00,0.68404,0.6842,0.68404,0.6842,161400001.0
2007-03-16 14:54:00,0.68418,0.68421,0.6841,0.68421,119599999.0
2007-03-16 14:55:00,0.68422,0.68425,0.6842,0.68425,178500003.0
2007-03-16 14:56:00,0.68422,0.68422,0.68408,0.68409,73399999.0
2007-03-16 14:57:00,0.68406,0.68409,0.68398,0.68398,187899997.0
2007-03-16 14:58:00,0.684,0.68403,0.68397,0.68397,105500000.0
2007-03-16 14:59:00,0.68401,0.68409,0.68401,0.68409,113600002.0
2007-03-16 15:00:00,0.68405,0.68407,0.68405,0.68405,42699998.0
2007-03-16 15:01:00,0.68404,0.6841,0.684,0.6841,90999999.0
2007-03-16 15:02:00,0.68408,0.68408,0.68402,0.68402,75800001.0
2007-03-16 15:03:00,0.68404,0.6841,0.68404,0.68404,176600001.0
2007-03-16 15:04:00,0.68405,0.68412,0.68404,0.68405,232299995.0
2007-03-16 15:05:00,0.68402,0.68408,0.68402,0.68405,136399994.0
2007-03-16 15:06:00,0.68403,0.6841,0.68403,0.68407,174599999.0
2007-03-16 15:07:00,0.68409,0.68409,0.68402,0.68402,133999997.0
2007-03-16 15:08:00,0.684,0.68407,0.684,0.68404,119300003.0
2007-03-16 15:09:00,0.6841,0.68418,0.6841,0.68415,82699999.0
2007-03-16 15:10:00,0.68417,0.68421,0.68417,0.68421,56800000.0
2007-03-16 15:11:00,0.6843,0.68437,0.6843,0.68437,92199998.0
2007-03-16 15:12:00,0.68436,0.68436,0.68432,0.68433,108799998.0
2007-03-16 15:13:00,0.6843,0.68431,0.68422,0.68422,138000000.0
2007-03-16 15:14:00,0.68423,0.68424,0.68412,0.68412,58000001.0
2007-03-16 15:15:00,0.68402,0.68419,0.68402,0.68419,184100000.0
2007-03-16 15:16:00,0.68411,0.68428,0.68411,0.68426,124699997.0
2007-03-16 15:17:00,0.68429,0.68429,0.68423,0.68425,168299999.0
2007-03-16 15:18:00,0.68414,0.68427,0.68414,0.68427,58800000.0
2007-03-16 15:19:00,0.68425,0.68425,0.68422,0.68422,144600000.0
2007-03-16 15:20:00,0.68421,0.68421,0.68408,0.68412,126200002.0
2007-03-16 15:21:00,0.68413,0.68418,0.6841,0.68415,196599999.0
2007-03-16 15:22:00,0.68415,0.68415,0.68407,0.68407,106300004.0
2007-03-16 15:23:00,0.68398,0.68406,0.68398,0.684,204200000.0
2007-03-16 15:24:00,0.68397,0.684,0.68392,0.684,241799997.0
2007-03-16 15:25:00,0.684,0.68419,0.684,0.68415,126300001.0
2007-03-16 15:26:00,0.68423,0.68423,0.68416,0.68421,123600002.0
2007-03-16 15:27:00,0.68422,0.68423,0.68407,0.6841,190799997.0
2007-03-16 15:28:00,0.68414,0.68421,0.68414,0.6842,109200002.0
2007-03-16 15:29:00,0.68421,0.68421,0.68412,0.68415,111099998.0
2007-03-16 15:30:00,0.68417,0.68421,0.68416,0.68421,73300001.0
2007-03-16 15:31:00,0.68419,0.68419,0.68412,0.68415,146499996.0
2007-03-16 15:32:00,0.68417,0.68426,0.68417,0.68425,146600001.0
2007-03-16 15:33:00,0.68421,0.68422,0.68418,0.68418,211199999.0
2007-03-16 15:34:00,0.68424,0.68424,0.68413,0.68417,108799997.0
2007-03-16 15:35:00,0.68419,0.68419,0.6841,0.68412,182499998.0
2007-03-16 15:36:00,0.68406,0.68415,0.68406,0.68414,277899998.0
2007-03-16 15:37:00,0.68413,0.68421,0.68413,0.68418,155900004.0
2007-03-16 15:38:00,0.68427,0.68435,0.68426,0.68431,112499999.0
2007-03-16 15:39:00,0.68422,0.68423,0.68417,0.68422,118200003.0
2007-03-16 15:40:00,0.68421,0.68425,0.68417,0.68425,59800001.0
2007-03-16 15:41:00,0.68419,0.68439,0.68419,0.68436,189100001.0
2007-03-16 15:42:00,0.68442,0.68455,0.68441,0.68455,142300002.0
2007-03-16 15:43:00,0.6845,0.6845,0.68441,0.68443,175400000.0
2007-03-16 15:44:00,0.68442,0.68445,0.68437,0.68445,71299999.0
2007-03-16 15:45:00,0.68441,0.68449,0.6844,0.68443,211599997.0
2007-03-16 15:46:00,0.6844,0.68441,0.68432,0.68441,124200004.0
2007-03-16 15:47:00,0.68443,0.68443,0.68431,0.68431,192200002.0
2007-03-16 15:48:00,0.68433,0.68437,0.68429,0.68429,59000000.0
2007-03-16 15:49:00,0.68426,0.68433,0.68422,0.68429,90299999.0
2007-03-16 15:50:00,0.6843,0.68431,0.68424,0.68424,48700000.0
2007-03-16 15:51:00,0.68427,0.68427,0.68421,0.68421,18400000.0
2007-03-16 15:52:00,0.68416,0.6842,0.68415,0.68415,183699998.0
2007-03-16 15:53:00,0.68417,0.68423,0.68415,0.68423,196599999.0
2007-03-16 15:54:00,0.68426,0.68434,0.68426,0.68427,204600000.0
2007-03-16 15:55:00,0.68425,0.68433,0.68421,0.68427,260300000.0
2007-03-16 15:56:00,0.68432,0.68434,0.68432,0.68433,105500001.0
2007-03-16 15:57:00,0.68438,0.68441,0.68435,0.68437,180400001.0
2007-03-16 15:58:00,0.68432,0.68435,0.68429,0.68429,85300000.0
2007-03-16 15:59:00,0.68429,0.68429,0.68415,0.68415,56600001.0
2007-03-16 16:00:00,0.68415,0.68435,0.68415,0.68435,214699996.0
2007-03-16 16:01:00,0.68433,0.6844,0.6843,0.6844,100300003.0
2007-03-16 16:02:00,0.68443,0.68443,0.68429,0.68438,230499997.0
2007-03-16 16:03:00,0.68442,0.68445,0.68442,0.68443,101199999.0
2007-03-16 16:04:00,0.6844,0.68442,0.68429,0.68433,140600002.0
2007-03-16 16:05:00,0.68432,0.68442,0.68432,0.68441,142699999.0
2007-03-16 16:06:00,0.68441,0.68441,0.68437,0.68437,74600001.0
2007-03-16 16:07:00,0.68435,0.68437,0.68429,0.68429,125200002.0
2007-03-16 16:08:00,0.68427,0.68432,0.68426,0.68432,124500003.0
2007-03-16 16:09:00,0.68434,0.68435,0.68426,0.68435,106099998.0
2007-03-16 16:10:00,0.68432,0.68434,0.68429,0.6843,109299997.0
2007-03-16 16:11:00,0.68427,0.68427,0.68419,0.6842,80200001.0
2007-03-16 16:12:00,0.68425,0.6843,0.68424,0.68424,143200002.0
2007-03-16 16:13:00,0.68426,0.68426,0.68422,0.68422,55200001.0
2007-03-16 16:14:00,0.68421,0.68423,0.68419,0.68423,92500000.0
2007-03-16 16:15:00,0.68419,0.68419,0.68417,0.68417,89500000.0
2007-03-16 16:16:00,0.68413,0.68417,0.68407,0.68407,203700001.0
2007-03-16 16:17:00,0.68403,0.68412,0.68401,0.68401,185899999.0
2007-03-16 16:18:00,0.68404,0.68411,0.684,0.68411,126899998.0
2007-03-16 16:19:00,0.68417,0.6842,0.68417,0.6842,66700002.0
2007-03-16 16:20:00,0.68418,0.68418,0.68414,0.68418,112700001.0
2007-03-16 16:21:00,0.68417,0.68424,0.68412,0.68423,256499998.0
2007-03-16 16:22:00,0.68423,0.68426,0.6842,0.68423,50400001.0
2007-03-16 16:23:00,0.68432,0.68434,0.68432,0.68432,154900001.0
2007-03-16 16:24:00,0.68435,0.68437,0.68429,0.68429,202200003.0
2007-03-16 16:25:00,0.68428,0.68433,0.68419,0.68427,176099999.0
2007-03-16 16:26:00,0.68427,0.68432,0.68427,0.68428,127500001.0
2007-03-16 16:27:00,0.6843,0.68431,0.68426,0.68427,167300000.0
2007-03-16 16:28:00,0.68426,0.68426,0.68418,0.68422,122300001.0
2007-03-16 16:29:00,0.68427,0.68427,0.68425,0.68425,94300001.0
2007-03-16 16:30:00,0.68422,0.68427,0.68418,0.68423,141600000.0
2007-03-16 16:31:00,0.68423,0.6843,0.68423,0.68424,88499999.0
2007-03-16 16:32:00,0.68422,0.68425,0.6842,0.68425,189799997.0
2007-03-16 16:33:00,0.6842,0.6842,0.6842,0.6842,5600000.0
2007-03-16 16:34:00,0.68417,0.68417,0.6841,0.6841,193700001.0
2007-03-16 16:35:00,0.68413,0.68416,0.68406,0.68415,169100000.0
2007-03-16 16:36:00,0.68414,0.68421,0.68414,0.68416,109099999.0
2007-03-16 16:37:00,0.68415,0.6842,0.68415,0.68415,102200000.0
2007-03-16 16:38:00,0.68419,0.68421,0.68412,0.68412,168599997.0
2007-03-16 16:39:00,0.68413,0.68417,0.68413,0.68417,215100000.0
2007-03-16 16:40:00,0.68413,0.68413,0.68401,0.68402,75200001.0
2007-03-16 16:41:00,0.68404,0.6841,0.68402,0.6841,165199999.0
2007-03-16 16:42:00,0.68408,0.6841,0.68403,0.6841,204599998.0
2007-03-16 16:43:00,0.68406,0.68412,0.68404,0.68409,113999999.0
2007-03-16 16:44:00,0.68403,0.68407,0.68403,0.68405,238299999.0
2007-03-16 16:45:00,0.68402,0.68409,0.68402,0.68408,110600002.0
2007-03-16 16:46:00,0.68408,0.68409,0.68402,0.68405,113499998.0
2007-03-16 16:47:00,0.68406,0.68416,0.68406,0.68412,138900000.0
2007-03-16 16:48:00,0.68418,0.68418,0.68411,0.68412,151400000.0
2007-03-16 16:49:00,0.6841,0.68414,0.68405,0.68405,101800000.0
2007-03-16 16:50:00,0.68409,0.68409,0.68402,0.68402,82900001.0
2007-03-16 16:51:00,0.68404,0.68407,0.68403,0.68403,96200001.0
2007-03-16 16:52:00,0.6841,0.68418,0.68405,0.68415,425499999.0
2007-03-16 16:53:00,0.68419,0.6842,0.68415,0.6842,154900001.0
2007-03-16 16:54:00,0.68419,0.68419,0.68412,0.68412,66200000.0
2007-03-16 16:55:00,0.68417,0.68423,0.68415,0.68415,155900001.0
2007-03-16 16:56:00,0.68414,0.68421,0.68414,0.68421,106200001.0
2007-03-16 16:57:00,0.68423,0.68423,0.68415,0.68415,194199998.0
2007-03-16 16:58:00,0.6841,0.68414,0.6841,0.68412,142200002.0
2007-03-16 16:59:00,0.68408,0.68417,0.68405,0.68417,163700001.0
2007-03-16 17:00:00,0.68416,0.68424,0.68415,0.68419,156399997.0
2007-03-16 17:01:00,0.68422,0.6843,0.68418,0.68429,141399999.0
2007-03-16 17:02:00,0.68427,0.6843,0.68425,0.6843,164299998.0
2007-03-16 17:03:00,0.68424,0.68425,0.68417,0.6842,100499999.0
2007-03-16 17:04:00,0.68422,0.68425,0.68416,0.68421,168399999.0
2007-03-16 17:05:00,0.68418,0.68421,0.68416,0.6842,170899997.0
2007-03-16 17:06:00,0.68416,0.68428,0.68414,0.68427,46499999.0
2007-03-16 17:07:00,0.68426,0.68426,0.68417,0.68421,272400005.0
2007-03-16 17:08:00,0.68418,0.68424,0.68418,0.68424,76600001.0
2007-03-16 17:09:00,0.68423,0.68424,0.68413,0.68415,92700000.0
2007-03-16 17:10:00,0.68417,0.68419,0.68411,0.68419,98300001.0
2007-03-16 17:11:00,0.68418,0.68419,0.68415,0.68419,91000002.0
2007-03-16 17:12:00,0.68422,0.68422,0.6841,0.68418,91400001.0
2007-03-16 17:13:00,0.68416,0.68416,0.68402,0.68407,169900000.0
2007-03-16 17:14:00,0.68407,0.68419,0.68406,0.68419,178199997.0
2007-03-16 17:15:00,0.68417,0.68417,0.68408,0.68412,176500001.0
2007-03-16 17:16:00,0.68413,0.68413,0.68402,0.68402,134399997.0
2007-03-16 17:17:00,0.68403,0.68406,0.68397,0.68405,190200001.0
2007-03-16 17:18:00,0.68404,0.68411,0.68399,0.68411,120199999.0
2007-03-16 17:19:00,0.68413,0.68413,0.68407,0.68409,54500001.0
2007-03-16 17:20:00,0.68416,0.68418,0.68411,0.68413,136800002.0
2007-03-16 17:21:00,0.68416,0.68416,0.68409,0.68415,133900000.0
2007-03-16 17:22:00,0.6841,0.6841,0.68408,0.68408,102400000.0
2007-03-16 17:23:00,0.6841,0.68418,0.6841,0.6841,130999995.0
2007-03-16 17:24:00,0.68413,0.68413,0.68405,0.68408,192400000.0
2007-03-16 17:25:00,0.68404,0.68409,0.68404,0.68404,87800002.0
2007-03-16 17:26:00,0.68406,0.68407,0.68405,0.68407,128600002.0
2007-03-16 17:27:00,0.68407,0.68408,0.68407,0.68407,154399998.0
2007-03-16 17:28:00,0.68408,0.68408,0.684,0.68402,117300000.0
2007-03-16 17:29:00,0.68402,0.68403,0.68394,0.68403,120199998.0
2007-03-16 17:30:00,0.68402,0.68407,0.68402,0.68402,169200000.0
2007-03-16 17:31:00,0.68405,0.68411,0.684,0.684,123100001.0
2007-03-16 17:32:00,0.68405,0.68408,0.684,0.684,176299998.0
2007-03-16 17:33:00,0.68411,0.68411,0.68399,0.684,199800000.0
2007-03-16 17:34:00,0.68405,0.68405,0.68398,0.68402,193299999.0
2007-03-16 17:35:00,0.68405,0.6841,0.68405,0.6841,111200001.0
2007-03-16 17:36:00,0.68411,0.68414,0.68406,0.68406,183700000.0
2007-03-16 17:37:00,0.68402,0.68408,0.68399,0.68405,212300000.0
2007-03-16 17:38:00,0.68411,0.68414,0.68411,0.68414,39099999.0
2007-03-16 17:39:00,0.68421,0.68424,0.6842,0.68424,103500000.0
2007-03-16 17:40:00,0.6842,0.6842,0.68416,0.6842,137400003.0
2007-03-16 17:41:00,0.68413,0.68417,0.68413,0.68415,129200000.0
2007-03-16 17:42:00,0.68412,0.6842,0.6841,0.6841,139699996.0
2007-03-16 17:43:00,0.68415,0.68417,0.68414,0.68417,94700000.0
2007-03-16 17:44:00,0.68419,0.68431,0.68419,0.68431,44700001.0
2007-03-16 17:45:00,0.68427,0.68427,0.68405,0.68408,106999998.0
2007-03-16 17:46:00,0.68412,0.68413,0.68412,0.68413,26400000.0
2007-03-16 17:47:00,0.68415,0.68441,0.68415,0.68441,242199998.0
2007-03-16 17:48:00,0.68446,0.68446,0.68439,0.68443,89999998.0
2007-03-16 17:49:00,0.68438,0.68445,0.68429,0.68432,85900001.0
2007-03-16 17:50:00,0.68429,0.68447,0.68429,0.68447,48000001.0
2007-03-16 17:51:00,0.6845,0.68453,0.68446,0.68453,46800000.0
2007-03-16 17:52:00,0.68451,0.68451,0.6845,0.6845,1600000.0
2007-03-16 17:53:00,0.68446,0.68447,0.68444,0.68444,69600001.0
2007-03-16 17:54:00,0.68448,0.6846,0.68442,0.6846,122400003.0
2007-03-16 17:55:00,0.68462,0.68467,0.6846,0.68463,102100000.0
2007-03-16 17:56:00,0.68466,0.68479,0.68466,0.68479,96000003.0
2007-03-16 17:57:00,0.68479,0.68485,0.68479,0.68481,195800004.0
2007-03-16 17:58:00,0.6848,0.68481,0.68476,0.68481,87000001.0
2007-03-16 17:59:00,0.68489,0.68503,0.68489,0.68497,118500000.0
2007-03-16 18:00:00,0.68495,0.68512,0.68493,0.68512,199499996.0
2007-03-16 18:01:00,0.68516,0.68516,0.68505,0.68505,1316100000.0
2007-03-16 18:02:00,0.68503,0.68512,0.68499,0.68502,1450699991.0
2007-03-16 18:03:00,0.68505,0.68512,0.68503,0.6851,1727800005.0
2007-03-16 18:04:00,0.68498,0.68506,0.68497,0.68505,724200004.0
2007-03-16 18:05:00,0.68498,0.685,0.68492,0.68493,1074900005.0
2007-03-16 18:06:00,0.68495,0.68502,0.68493,0.68494,1563599994.0
2007-03-16 18:07:00,0.6851,0.6852,0.6851,0.6852,833799994.0
2007-03-16 18:09:00,0.68492,0.68497,0.68487,0.68493,833799994.0
2007-03-16 18:10:00,0.68495,0.68501,0.6849,0.68498,1039900008.0
2007-03-16 18:11:00,0.68495,0.68508,0.68495,0.68508,1285400005.0
2007-03-16 18:12:00,0.68507,0.68516,0.68505,0.68505,892300001.0
2007-03-16 18:13:00,0.68507,0.68513,0.685,0.68502,921900003.0
2007-03-16 18:14:00,0.68505,0.68515,0.68503,0.6851,1820100006.0
2007-03-16 18:15:00,0.68508,0.68523,0.68508,0.68521,2029499997.0
2007-03-16 18:16:00,0.68527,0.68537,0.68525,0.68531,1214900004.0
2007-03-16 18:17:00,0.68532,0.68536,0.68524,0.68524,636199990.0
2007-03-16 18:18:00,0.68523,0.68529,0.6852,0.68525,740899999.0
2007-03-16 18:19:00,0.68523,0.68523,0.68512,0.68513,724500001.0
2007-03-16 18:20:00,0.68517,0.68522,0.68514,0.68519,632600002.0
2007-03-16 18:21:00,0.68517,0.68525,0.68515,0.68523,701000002.0
2007-03-16 18:22:00,0.68523,0.68529,0.68515,0.6852,984099986.0
2007-03-16 18:23:00,0.6852,0.68526,0.68514,0.68526,1351300006.0
2007-03-16 18:24:00,0.6852,0.68525,0.68512,0.68512,1141400004.0
2007-03-16 18:25:00,0.68512,0.68515,0.68497,0.68507,1029000001.0
2007-03-16 18:26:00,0.68508,0.68508,0.685,0.68502,1003899994.0
2007-03-16 18:27:00,0.68502,0.68506,0.68498,0.68499,626399995.0
2007-03-16 18:28:00,0.685,0.68508,0.68498,0.68508,413000003.0
2007-03-16 18:29:00,0.68505,0.68515,0.68505,0.6851,824300001.0
2007-03-16 18:30:00,0.68508,0.68516,0.68501,0.68516,767000003.0
2007-03-16 18:31:00,0.68515,0.68518,0.6851,0.68513,627400002.0
2007-03-16 18:32:00,0.68514,0.68514,0.68503,0.68505,693100000.0
2007-03-16 18:33:00,0.68507,0.68508,0.685,0.68502,984300001.0
2007-03-16 18:34:00,0.68505,0.68508,0.685,0.68503,1242099995.0
2007-03-16 18:35:00,0.68504,0.68504,0.68498,0.68498,527100003.0
2007-03-16 18:36:00,0.68496,0.68507,0.68496,0.68507,258100003.0
2007-03-16 18:37:00,0.68504,0.68513,0.68502,0.68513,482999995.0
2007-03-16 18:38:00,0.68514,0.68519,0.68513,0.68517,162099999.0
2007-03-16 18:39:00,0.6852,0.68522,0.68515,0.68521,298499998.0
2007-03-16 18:40:00,0.68524,0.68526,0.68518,0.68525,543100000.0
2007-03-16 18:41:00,0.68524,0.68528,0.68517,0.68525,711699999.0
2007-03-16 18:42:00,0.68522,0.68528,0.68519,0.68528,369399998.0
2007-03-16 18:43:00,0.68527,0.6853,0.68523,0.68528,304399998.0
2007-03-16 18:44:00,0.68529,0.6853,0.68521,0.68522,616200000.0
2007-03-16 18:45:00,0.68523,0.68534,0.68516,0.68516,423599997.0
2007-03-16 18:46:00,0.68525,0.68529,0.68524,0.68529,139400001.0
2007-03-16 18:47:00,0.68531,0.68531,0.68524,0.68525,178299997.0
2007-03-16 18:48:00,0.68522,0.68525,0.68515,0.68524,456000000.0
2007-03-16 18:49:00,0.68521,0.6853,0.68521,0.68528,200400003.0
2007-03-16 18:50:00,0.68528,0.68531,0.68528,0.6853,111300000.0
2007-03-16 18:51:00,0.68527,0.68527,0.68518,0.68524,440799997.0
2007-03-16 18:52:00,0.68527,0.68528,0.68522,0.68525,340600001.0
2007-03-16 18:53:00,0.68525,0.68528,0.68517,0.68517,719400007.0
2007-03-16 18:54:00,0.68523,0.68526,0.68519,0.68526,243499999.0
2007-03-16 18:55:00,0.68523,0.68537,0.68522,0.68532,458600001.0
2007-03-16 18:56:00,0.68532,0.68538,0.6853,0.68533,347999997.0
2007-03-16 18:57:00,0.68532,0.68536,0.68531,0.68533,334499998.0
2007-03-16 18:58:00,0.68529,0.68535,0.68526,0.68527,1050799998.0
2007-03-16 18:59:00,0.68527,0.68534,0.68526,0.68529,731800003.0
2007-03-16 19:00:00,0.68525,0.68533,0.68524,0.68533,475100006.0
2007-03-16 19:01:00,0.68535,0.68535,0.68535,0.68535,133800002.0
2007-03-16 19:02:00,0.68535,0.68535,0.68528,0.68531,522599999.0
2007-03-16 19:03:00,0.68525,0.68527,0.68516,0.68517,549699997.0
2007-03-16 19:04:00,0.68519,0.68522,0.68515,0.68519,380899999.0
2007-03-16 19:05:00,0.68512,0.68517,0.6851,0.68517,346100002.0
2007-03-16 19:06:00,0.68512,0.6852,0.68512,0.68512,640499995.0
2007-03-16 19:07:00,0.68517,0.68521,0.68512,0.68512,404099996.0
2007-03-16 19:08:00,0.68518,0.68524,0.68511,0.68518,976399986.0
2007-03-16 19:09:00,0.6852,0.68528,0.68517,0.68527,644800002.0
2007-03-16 19:10:00,0.68528,0.68528,0.6852,0.68525,463400004.0
2007-03-16 19:11:00,0.68522,0.68527,0.6852,0.68525,241500001.0
2007-03-16 19:12:00,0.68522,0.68533,0.68522,0.68525,164200000.0
2007-03-16 19:13:00,0.68525,0.68533,0.68525,0.68528,426200001.0
2007-03-16 19:14:00,0.68528,0.68531,0.68524,0.68528,344500003.0
2007-03-16 19:15:00,0.68527,0.68531,0.6852,0.6852,627199997.0
2007-03-16 19:16:00,0.68526,0.68529,0.68521,0.68521,110099999.0
2007-03-16 19:17:00,0.68522,0.68529,0.68522,0.68529,401999995.0
2007-03-16 19:18:00,0.68528,0.68534,0.68528,0.68533,269699999.0
2007-03-16 19:19:00,0.6853,0.6853,0.68523,0.68529,527200001.0
2007-03-16 19:20:00,0.68526,0.68529,0.68523,0.68523,290299999.0
2007-03-16 19:21:00,0.68523,0.68532,0.68518,0.68523,316099999.0
2007-03-16 19:22:00,0.68525,0.68529,0.6852,0.68521,414800001.0
2007-03-16 19:23:00,0.68519,0.68535,0.68519,0.68523,402800002.0
2007-03-16 19:24:00,0.68521,0.68536,0.68521,0.68536,247999999.0
2007-03-16 19:25:00,0.68537,0.68537,0.68529,0.68536,109300002.0
2007-03-16 19:26:00,0.68537,0.6854,0.68531,0.68532,493800001.0
2007-03-16 19:27:00,0.68531,0.68534,0.68526,0.68534,838600004.0
2007-03-16 19:28:00,0.68513,0.68527,0.68513,0.68527,213200000.0
2007-03-16 19:29:00,0.68535,0.68535,0.6853,0.68535,368899996.0
2007-03-16 19:30:00,0.68534,0.68542,0.68534,0.68537,761599992.0
2007-03-16 19:31:00,0.68532,0.68538,0.68529,0.68535,687899999.0
2007-03-16 19:32:00,0.68536,0.68536,0.68525,0.68532,292500002.0
2007-03-16 19:33:00,0.68527,0.68527,0.68522,0.68524,374200003.0
2007-03-16 19:34:00,0.68524,0.68524,0.6852,0.68524,524600005.0
2007-03-16 19:35:00,0.68523,0.68523,0.68507,0.68507,474400003.0
2007-03-16 19:36:00,0.68506,0.68506,0.68494,0.68503,454700000.0
2007-03-16 19:37:00,0.68503,0.68504,0.68498,0.68498,247799994.0
2007-03-16 19:38:00,0.68497,0.68503,0.68494,0.68494,388900001.0
2007-03-16 19:39:00,0.68496,0.68503,0.68496,0.685,810299995.0
2007-03-16 19:40:00,0.68497,0.68502,0.68493,0.68493,507700000.0
2007-03-16 19:41:00,0.68492,0.68498,0.6849,0.68497,657800003.0
2007-03-16 19:42:00,0.68498,0.68504,0.68497,0.68504,258499999.0
2007-03-16 19:43:00,0.68505,0.68505,0.68505,0.68505,167300000.0
2007-03-16 19:44:00,0.68502,0.68505,0.68502,0.68502,311799999.0
2007-03-16 19:45:00,0.68505,0.68505,0.685,0.68502,352299999.0
2007-03-16 19:46:00,0.68506,0.6851,0.68506,0.6851,197899999.0
2007-03-16 19:47:00,0.68507,0.68507,0.685,0.68506,119100001.0
2007-03-16 19:48:00,0.68509,0.68513,0.68505,0.68508,188899999.0
2007-03-16 19:49:00,0.68507,0.68511,0.68504,0.68507,336800000.0
2007-03-16 19:50:00,0.6851,0.68518,0.68509,0.68518,326699992.0
2007-03-16 19:51:00,0.68519,0.6852,0.68511,0.68519,257900002.0
2007-03-16 19:52:00,0.6852,0.68533,0.68515,0.68533,306600005.0
2007-03-16 19:53:00,0.68534,0.68535,0.68534,0.68535,121899998.0
2007-03-16 19:54:00,0.68537,0.68537,0.68533,0.68536,203499998.0
2007-03-16 19:55:00,0.68541,0.68541,0.68533,0.68538,57500002.0
2007-03-16 19:56:00,0.68541,0.68545,0.68541,0.68545,126300001.0
2007-03-16 19:57:00,0.68543,0.68543,0.68533,0.68533,442000005.0
2007-03-16 19:58:00,0.68534,0.68544,0.68534,0.6854,156800001.0
2007-03-16 19:59:00,0.68542,0.68548,0.68539,0.68539,650799995.0
2007-03-16 20:00:00,0.68546,0.68546,0.68537,0.68542,176000002.0
2007-03-16 20:01:00,0.68542,0.68542,0.68538,0.68542,241999999.0
2007-03-16 20:02:00,0.6854,0.6854,0.68532,0.68532,170200000.0
2007-03-16 20:03:00,0.68539,0.6854,0.68534,0.6854,153399998.0
2007-03-16 20:04:00,0.68537,0.68539,0.68537,0.68539,180099998.0
2007-03-16 20:05:00,0.68542,0.68553,0.68542,0.68553,181100002.0
2007-03-16 20:06:00,0.68549,0.6855,0.68545,0.6855,155100000.0
2007-03-16 20:07:00,0.6855,0.68586,0.6855,0.68586,131599999.0
2007-03-16 20:08:00,0.68583,0.68583,0.68571,0.68575,425400001.0
2007-03-16 20:09:00,0.68571,0.68571,0.68558,0.68565,99299997.0
2007-03-16 20:10:00,0.68561,0.68561,0.68553,0.68561,253999999.0
2007-03-16 20:11:00,0.68563,0.68569,0.68563,0.68569,57100000.0
2007-03-16 20:12:00,0.68569,0.68577,0.6856,0.68577,903800008.0
2007-03-16 20:13:00,0.68575,0.68575,0.68564,0.68566,555899997.0
2007-03-16 20:14:00,0.68565,0.68566,0.6856,0.68563,477800006.0
2007-03-16 20:15:00,0.68565,0.68568,0.68558,0.68562,840100001.0
2007-03-16 20:16:00,0.68562,0.68565,0.68556,0.68563,552699998.0
2007-03-16 20:17:00,0.68567,0.68568,0.68563,0.68568,111799999.0
2007-03-16 20:18:00,0.6857,0.68575,0.68564,0.68564,306700003.0
2007-03-16 20:19:00,0.68561,0.68561,0.68551,0.68555,437500007.0
2007-03-16 20:20:00,0.68558,0.68564,0.68556,0.68563,457800003.0
2007-03-16 20:21:00,0.68559,0.68559,0.68543,0.68546,122300000.0
2007-03-16 20:22:00,0.68547,0.68552,0.68543,0.68552,187900001.0
2007-03-16 20:23:00,0.68555,0.6856,0.68551,0.68558,438200003.0
2007-03-16 20:24:00,0.68553,0.68553,0.68538,0.68542,357100001.0
2007-03-16 20:25:00,0.6854,0.68545,0.6854,0.68543,453800001.0
2007-03-16 20:26:00,0.68543,0.68548,0.6854,0.68545,815599997.0
2007-03-16 20:27:00,0.68545,0.6855,0.68545,0.68546,517699996.0
2007-03-16 20:28:00,0.68549,0.68551,0.68546,0.6855,683099999.0
2007-03-16 20:29:00,0.68552,0.68552,0.68545,0.68547,564100003.0
2007-03-16 20:30:00,0.68548,0.68554,0.68543,0.68547,2019500009.0
2007-03-16 20:31:00,0.68543,0.68543,0.6853,0.68535,961999996.0
2007-03-16 20:32:00,0.68538,0.68543,0.68533,0.68536,1484099999.0
2007-03-16 20:33:00,0.68535,0.68541,0.68535,0.68535,272600002.0
2007-03-16 20:34:00,0.68532,0.68543,0.68532,0.68541,249100001.0
2007-03-16 20:35:00,0.68544,0.68544,0.68535,0.68537,366600005.0
2007-03-16 20:36:00,0.68534,0.68535,0.68529,0.68529,265399997.0
2007-03-16 20:37:00,0.68527,0.68534,0.68526,0.68532,647399999.0
2007-03-16 20:38:00,0.6853,0.68536,0.68525,0.68525,857899999.0
2007-03-16 20:39:00,0.6853,0.68532,0.68526,0.68528,441200000.0
2007-03-16 20:40:00,0.68529,0.68533,0.68524,0.68524,491099996.0
2007-03-16 20:41:00,0.68523,0.68532,0.68518,0.6853,347000002.0
2007-03-16 20:42:00,0.68532,0.68538,0.68532,0.68538,98200000.0
2007-03-16 20:43:00,0.68539,0.68541,0.68532,0.68534,408200002.0
2007-03-16 20:44:00,0.68536,0.6854,0.68533,0.68538,941800003.0
2007-03-16 20:45:00,0.6854,0.6854,0.68535,0.68537,690300013.0
2007-03-16 20:46:00,0.68539,0.68539,0.6853,0.68532,166400001.0
2007-03-16 20:47:00,0.68532,0.68537,0.68529,0.68532,647300004.0
2007-03-16 20:48:00,0.68531,0.68541,0.68531,0.68534,846200002.0
2007-03-16 20:49:00,0.68537,0.68541,0.68534,0.68537,221600002.0
2007-03-16 20:50:00,0.68535,0.68535,0.68528,0.68533,1323699993.0
2007-03-16 20:51:00,0.6853,0.68534,0.68527,0.68527,456099998.0
2007-03-16 20:52:00,0.68529,0.68529,0.68521,0.68522,511500004.0
2007-03-16 20:53:00,0.68525,0.68527,0.6852,0.68527,989499995.0
2007-03-16 20:54:00,0.6853,0.6853,0.68522,0.6853,635799996.0
2007-03-16 20:55:00,0.68531,0.68535,0.68527,0.68528,469300001.0
2007-03-16 20:56:00,0.6853,0.68536,0.68524,0.6853,1067500000.0
2007-03-16 20:57:00,0.68521,0.68529,0.68518,0.68521,1131899998.0
2007-03-16 20:58:00,0.6852,0.68527,0.68518,0.68524,821300004.0
2007-03-16 20:59:00,0.68525,0.6853,0.68516,0.68524,1772699994.0
2007-03-16 21:00:00,0.68522,0.68534,0.68522,0.6853,1812200001.0
2007-03-16 21:01:00,0.68529,0.6853,0.68522,0.68526,1153799995.0
2007-03-16 21:02:00,0.68525,0.68527,0.68518,0.68522,378100000.0
2007-03-16 21:03:00,0.68522,0.68528,0.68515,0.68521,732299995.0
2007-03-16 21:04:00,0.68524,0.68532,0.68523,0.68532,535199999.0
2007-03-16 21:05:00,0.6853,0.68537,0.68527,0.6853,610300000.0
2007-03-16 21:06:00,0.68525,0.68526,0.68521,0.68525,564600001.0
2007-03-16 21:07:00,0.68525,0.68525,0.68522,0.68522,250000005.0
2007-03-16 21:08:00,0.68523,0.68527,0.68522,0.68527,87499999.0
2007-03-16 21:09:00,0.6853,0.68531,0.68525,0.68529,413100004.0
2007-03-16 21:10:00,0.68528,0.68528,0.68522,0.68525,187399998.0
2007-03-16 21:11:00,0.68527,0.68537,0.68527,0.68535,162700003.0
2007-03-16 21:12:00,0.68531,0.68545,0.68531,0.68545,89300001.0
2007-03-16 21:13:00,0.6855,0.68555,0.68542,0.68542,279500002.0
2007-03-16 21:14:00,0.68547,0.68554,0.68545,0.68551,703799996.0
2007-03-16 21:15:00,0.68552,0.68555,0.68547,0.68555,278699996.0
2007-03-16 21:16:00,0.68551,0.68553,0.68543,0.68553,237700000.0
2007-03-16 21:17:00,0.68557,0.6856,0.68548,0.68553,191699996.0
2007-03-16 21:18:00,0.6855,0.68555,0.68549,0.68555,108300000.0
2007-03-16 21:19:00,0.68551,0.68552,0.68545,0.68545,455500000.0
2007-03-16 21:20:00,0.68546,0.68548,0.68538,0.68538,1404699999.0
2007-03-16 21:21:00,0.68542,0.68542,0.68533,0.68534,248100004.0
2007-03-16 21:22:00,0.68537,0.68546,0.68537,0.68543,575199997.0
2007-03-16 21:23:00,0.68542,0.68545,0.6854,0.68543,70300000.0
2007-03-16 21:24:00,0.68537,0.68537,0.68526,0.68529,207699998.0
2007-03-16 21:25:00,0.6853,0.68535,0.68528,0.68532,216399998.0
2007-03-16 21:26:00,0.68536,0.68538,0.68536,0.68536,99499998.0
2007-03-16 21:27:00,0.6854,0.68543,0.68537,0.68537,70899999.0
2007-03-16 21:28:00,0.68537,0.68543,0.68537,0.68543,136400001.0
2007-03-16 21:29:00,0.68542,0.68542,0.68537,0.68537,27100000.0
2007-03-16 21:30:00,0.68536,0.68541,0.68536,0.68538,147900000.0
2007-03-16 21:31:00,0.68539,0.68543,0.68538,0.68542,141800000.0
2007-03-16 21:32:00,0.68542,0.68547,0.68539,0.68545,592899996.0
2007-03-16 21:33:00,0.68545,0.68545,0.68538,0.68541,474299998.0
2007-03-16 21:34:00,0.68542,0.68548,0.68542,0.68547,487400002.0
2007-03-16 21:35:00,0.68551,0.68553,0.68548,0.68553,365100006.0
2007-03-16 21:36:00,0.68551,0.68551,0.68545,0.68545,167000000.0
2007-03-16 21:37:00,0.6855,0.6855,0.68545,0.68549,232599999.0
2007-03-16 21:38:00,0.68547,0.68548,0.68537,0.68542,172499997.0
2007-03-16 21:39:00,0.68536,0.6855,0.68536,0.6855,142699999.0
2007-03-16 21:40:00,0.68548,0.68558,0.68548,0.68552,235300002.0
2007-03-16 21:41:00,0.68557,0.68557,0.68551,0.68552,337000001.0
2007-03-16 21:42:00,0.68557,0.68559,0.68555,0.68556,161899998.0
2007-03-16 21:43:00,0.68552,0.68558,0.6855,0.68553,396199996.0
2007-03-16 21:44:00,0.68553,0.68555,0.68552,0.68555,523700003.0
2007-03-16 21:45:00,0.68554,0.68554,0.6855,0.6855,71099999.0
2007-03-16 21:46:00,0.68549,0.68549,0.68545,0.68545,302599999.0
2007-03-16 21:47:00,0.68545,0.68551,0.68542,0.68542,294700002.0
2007-03-16 21:48:00,0.68544,0.68544,0.68536,0.68538,142499999.0
2007-03-16 21:49:00,0.68542,0.68544,0.68542,0.68544,163400001.0
2007-03-16 21:50:00,0.68542,0.68549,0.68542,0.68549,98000003.0
2007-03-16 21:51:00,0.6855,0.68553,0.68549,0.68549,213600000.0
2007-03-16 21:52:00,0.68545,0.68548,0.6854,0.6854,53499998.0
2007-03-16 21:53:00,0.68546,0.68548,0.68543,0.68543,75100002.0
2007-03-16 21:54:00,0.68542,0.68549,0.68541,0.68548,479199995.0
2007-03-16 21:55:00,0.68548,0.6855,0.68545,0.68545,157900002.0
2007-03-16 21:56:00,0.68552,0.68552,0.68544,0.68545,253900000.0
2007-03-16 21:57:00,0.68542,0.68548,0.68541,0.68546,273000001.0
2007-03-16 21:58:00,0.68555,0.68555,0.6854,0.68544,58100000.0
2007-03-16 21:59:00,0.6855,0.68552,0.68544,0.68549,382799998.0
2007-03-16 22:00:00,0.68546,0.68548,0.68543,0.68543,198400004.0
2007-03-16 22:01:00,0.68545,0.68545,0.68538,0.68541,272100003.0
2007-03-16 22:02:00,0.68538,0.68538,0.68525,0.68525,436399993.0
2007-03-16 22:03:00,0.68525,0.68531,0.68525,0.68531,313599999.0
2007-03-16 22:04:00,0.68532,0.68533,0.68523,0.68525,307599996.0
2007-03-16 22:05:00,0.68522,0.68532,0.68522,0.68532,153999999.0
2007-03-16 22:06:00,0.68533,0.68533,0.68522,0.68522,183000000.0
2007-03-16 22:07:00,0.6852,0.68526,0.6852,0.68526,40600000.0
2007-03-16 22:08:00,0.68522,0.68527,0.68521,0.68521,338499999.0
2007-03-16 22:09:00,0.68521,0.68527,0.68519,0.68527,107500001.0
2007-03-16 22:10:00,0.68527,0.68533,0.68524,0.68525,148099998.0
2007-03-16 22:11:00,0.68523,0.68529,0.68517,0.68529,184100001.0
2007-03-16 22:12:00,0.68533,0.68541,0.68529,0.68533,443300000.0
2007-03-16 22:13:00,0.68531,0.68536,0.68531,0.68536,94000000.0
2007-03-16 22:14:00,0.68538,0.6854,0.68537,0.6854,46599999.0
2007-03-16 22:15:00,0.68542,0.68549,0.68539,0.68542,638800000.0
2007-03-16 22:16:00,0.68542,0.68545,0.68538,0.68542,580700002.0
2007-03-16 22:17:00,0.68543,0.68543,0.68542,0.68542,63900002.0
2007-03-16 22:18:00,0.68542,0.68544,0.68542,0.68542,111100000.0
2007-03-16 22:19:00,0.68542,0.68543,0.68539,0.68542,160500000.0
2007-03-16 22:20:00,0.68544,0.68546,0.68543,0.68544,54399999.0
2007-03-16 22:21:00,0.68542,0.68542,0.68535,0.68535,374700004.0
2007-03-16 22:22:00,0.68547,0.68547,0.68536,0.6854,570699996.0
2007-03-16 22:23:00,0.68532,0.68551,0.68532,0.68538,655100001.0
2007-03-16 22:24:00,0.6854,0.68545,0.68538,0.68542,388999996.0
2007-03-16 22:25:00,0.6854,0.68545,0.6854,0.68545,257499997.0
2007-03-16 22:26:00,0.68542,0.68548,0.68542,0.68547,336800000.0
2007-03-16 22:27:00,0.68546,0.68546,0.68544,0.68546,75700001.0
2007-03-16 22:28:00,0.68546,0.6855,0.68543,0.68548,190800001.0
2007-03-16 22:29:00,0.68558,0.68566,0.68558,0.6856,168599998.0
2007-03-16 22:30:00,0.68564,0.68568,0.68562,0.68562,90099998.0
2007-03-16 22:31:00,0.68566,0.68575,0.68566,0.68573,139100001.0
2007-03-16 22:32:00,0.68576,0.68576,0.68569,0.68573,304399995.0
2007-03-16 22:33:00,0.68571,0.68581,0.68571,0.68581,236700001.0
2007-03-16 22:34:00,0.68582,0.68582,0.68571,0.68575,356000002.0
2007-03-16 22:35:00,0.68574,0.68577,0.68565,0.68577,290199997.0
2007-03-16 22:36:00,0.68575,0.6858,0.68575,0.6858,180999996.0
2007-03-16 22:37:00,0.68578,0.68578,0.6857,0.68574,186200000.0
2007-03-16 22:38:00,0.68576,0.68581,0.68575,0.68578,200400000.0
2007-03-16 22:39:00,0.6858,0.6858,0.68572,0.68574,242599999.0
2007-03-16 22:40:00,0.68568,0.6857,0.68564,0.6857,432799997.0
2007-03-16 22:41:00,0.6857,0.68575,0.6857,0.68575,229200006.0
2007-03-16 22:42:00,0.68567,0.68575,0.68564,0.68574,280399999.0
2007-03-16 22:43:00,0.68574,0.68577,0.68573,0.68574,58800001.0
2007-03-16 22:44:00,0.68576,0.68576,0.68571,0.68572,173399997.0
2007-03-16 22:45:00,0.68577,0.68577,0.68568,0.68574,238199999.0
2007-03-16 22:46:00,0.68573,0.68574,0.68571,0.68571,155599999.0
2007-03-16 22:47:00,0.68573,0.68575,0.6856,0.6856,120200002.0
2007-03-16 22:48:00,0.6856,0.68568,0.68558,0.68558,417299999.0
2007-03-16 22:49:00,0.68568,0.68568,0.6856,0.6856,125600001.0
2007-03-16 22:50:00,0.68563,0.68564,0.68554,0.68554,98199998.0
2007-03-16 22:51:00,0.68554,0.68555,0.6855,0.6855,63099998.0
2007-03-16 22:52:00,0.68551,0.68552,0.68548,0.68552,77400002.0
2007-03-16 22:53:00,0.68553,0.68559,0.68546,0.68546,103699999.0
2007-03-16 22:54:00,0.68548,0.68553,0.68548,0.68548,245300007.0
2007-03-16 22:55:00,0.68549,0.68553,0.68549,0.68551,24700000.0
2007-03-16 22:56:00,0.68554,0.68558,0.68553,0.68555,151599994.0
2007-03-16 22:57:00,0.6855,0.68559,0.68547,0.68559,208600000.0
2007-03-16 22:58:00,0.68561,0.68561,0.6855,0.68552,407299998.0
2007-03-16 22:59:00,0.68541,0.68541,0.68493,0.68493,281700003.0
2007-03-18 23:00:00,0.6854,0.68573,0.6854,0.68561,200200005.0
2007-03-18 23:01:00,0.68572,0.68572,0.68568,0.68569,112300000.0
2007-03-18 23:02:00,0.68566,0.68573,0.68564,0.68564,243499998.0
2007-03-18 23:03:00,0.68567,0.6857,0.68567,0.6857,178299995.0
2007-03-18 23:04:00,0.6857,0.6857,0.68565,0.68567,56699998.0
2007-03-18 23:05:00,0.68568,0.6857,0.68562,0.68562,113099999.0
2007-03-18 23:06:00,0.68562,0.68573,0.68562,0.6857,198300005.0
2007-03-18 23:07:00,0.68569,0.68573,0.68569,0.68571,91799999.0
2007-03-18 23:08:00,0.68571,0.68571,0.6856,0.6856,123099999.0
2007-03-18 23:09:00,0.68561,0.68573,0.68561,0.68573,287099999.0
2007-03-18 23:10:00,0.68573,0.68575,0.6857,0.68575,38800000.0
2007-03-18 23:11:00,0.68578,0.68578,0.6857,0.68572,208399998.0
2007-03-18 23:12:00,0.68572,0.68578,0.6857,0.68578,119699998.0
2007-03-18 23:13:00,0.68572,0.68575,0.68572,0.68575,132999999.0
2007-03-18 23:14:00,0.68573,0.68578,0.6857,0.68572,87000000.0
2007-03-18 23:15:00,0.68573,0.68578,0.68572,0.68575,80600003.0
2007-03-18 23:16:00,0.68573,0.68573,0.6857,0.6857,10400000.0
2007-03-18 23:17:00,0.68575,0.68582,0.68571,0.68582,164500000.0
2007-03-18 23:18:00,0.6858,0.6858,0.68578,0.68578,27100000.0
2007-03-18 23:19:00,0.68581,0.68581,0.6858,0.6858,21500001.0
2007-03-18 23:20:00,0.68571,0.68576,0.68571,0.68576,80900002.0
2007-03-18 23:21:00,0.68583,0.68583,0.68583,0.68583,8000000.0
2007-03-18 23:22:00,0.6857,0.6858,0.6857,0.6858,134999998.0
2007-03-18 23:23:00,0.6858,0.6858,0.6857,0.68572,177000004.0
2007-03-18 23:24:00,0.68597,0.68597,0.68578,0.68578,39800000.0
2007-03-18 23:25:00,0.68574,0.68578,0.68572,0.68572,133999999.0
2007-03-18 23:26:00,0.68573,0.68583,0.68573,0.68583,96999999.0
2007-03-18 23:27:00,0.68582,0.68582,0.68582,0.68582,54700001.0
2007-03-18 23:28:00,0.68598,0.68598,0.68595,0.68595,72000000.0
2007-03-18 23:29:00,0.68593,0.68598,0.6859,0.6859,121999997.0
2007-03-18 23:30:00,0.68577,0.68601,0.68577,0.68578,142400001.0
2007-03-18 23:31:00,0.68585,0.68588,0.6858,0.68585,161500003.0
2007-03-18 23:32:00,0.68587,0.6859,0.68586,0.6859,138000001.0
2007-03-18 23:33:00,0.68591,0.68591,0.68578,0.68581,151700002.0
2007-03-18 23:34:00,0.68585,0.68594,0.68585,0.68592,169199999.0
2007-03-18 23:35:00,0.68593,0.68598,0.68587,0.68598,106099999.0
2007-03-18 23:36:00,0.68594,0.686,0.68592,0.686,83799999.0
2007-03-18 23:37:00,0.68596,0.68596,0.6859,0.6859,17700000.0
2007-03-18 23:38:00,0.68585,0.68594,0.68585,0.68592,158899996.0
2007-03-18 23:39:00,0.68585,0.68588,0.68582,0.68585,165199999.0
2007-03-18 23:40:00,0.68589,0.68593,0.68576,0.68584,96200001.0
2007-03-18 23:41:00,0.68585,0.68587,0.68581,0.68587,86399999.0
2007-03-18 23:42:00,0.68585,0.68588,0.68574,0.68581,76600001.0
2007-03-18 23:43:00,0.68572,0.68584,0.68572,0.68574,118200003.0
2007-03-18 23:44:00,0.68588,0.68588,0.68583,0.68584,56599999.0
2007-03-18 23:45:00,0.6855,0.68591,0.6855,0.68591,250200000.0
2007-03-18 23:46:00,0.68594,0.68594,0.68586,0.68586,39899998.0
2007-03-18 23:47:00,0.68555,0.68555,0.68553,0.68553,55199998.0
2007-03-18 23:48:00,0.68593,0.68593,0.68584,0.68584,53399999.0
2007-03-18 23:49:00,0.68586,0.68602,0.68586,0.68587,149199999.0
2007-03-18 23:50:00,0.68582,0.68595,0.68582,0.68595,112799999.0
2007-03-18 23:51:00,0.68592,0.68602,0.68592,0.68595,131099998.0
2007-03-18 23:52:00,0.68593,0.686,0.68593,0.68597,93699999.0
2007-03-18 23:53:00,0.68592,0.686,0.68592,0.68592,105800001.0
2007-03-18 23:54:00,0.68597,0.68597,0.6859,0.6859,180900005.0
2007-03-18 23:55:00,0.68595,0.68595,0.6859,0.68595,159800002.0
2007-03-18 23:56:00,0.68595,0.68598,0.68593,0.68593,211200002.0
2007-03-18 23:57:00,0.6859,0.6859,0.68575,0.68581,198800001.0
2007-03-18 23:58:00,0.68597,0.68597,0.68568,0.68568,65700001.0
2007-03-18 23:59:00,0.68597,0.68597,0.68594,0.68595,97500000.0
2007-03-19 00:00:00,0.68592,0.68597,0.6859,0.6859,185099998.0
2007-03-19 00:01:00,0.68593,0.68605,0.68593,0.68605,269800004.0
2007-03-19 00:02:00,0.68603,0.68603,0.68597,0.68599,187700000.0
2007-03-19 00:03:00,0.68599,0.68603,0.68596,0.68603,131100002.0
2007-03-19 00:04:00,0.68604,0.68604,0.68599,0.68599,14300000.0
2007-03-19 00:05:00,0.68597,0.68597,0.68595,0.68597,47700001.0
2007-03-19 00:06:00,0.68594,0.68606,0.68594,0.68604,308399992.0
2007-03-19 00:07:00,0.68594,0.68607,0.68594,0.686,111100000.0
2007-03-19 00:08:00,0.68603,0.68607,0.68602,0.68602,226900001.0
2007-03-19 00:09:00,0.68607,0.68608,0.68603,0.68603,94400000.0
2007-03-19 00:10:00,0.68607,0.68608,0.68602,0.68602,61300000.0
2007-03-19 00:11:00,0.68607,0.68607,0.68603,0.68603,78400002.0
2007-03-19 00:12:00,0.68615,0.68615,0.68593,0.68607,80499999.0
2007-03-19 00:13:00,0.68606,0.68606,0.68605,0.68606,8200000.0
2007-03-19 00:14:00,0.6861,0.68626,0.6861,0.68612,191100003.0
2007-03-19 00:15:00,0.68604,0.68634,0.68604,0.68629,213300000.0
2007-03-19 00:16:00,0.68635,0.6864,0.68627,0.68627,165700000.0
2007-03-19 00:17:00,0.68632,0.6864,0.68632,0.6864,107800001.0
2007-03-19 00:18:00,0.68644,0.6865,0.68634,0.68634,142600003.0
2007-03-19 00:19:00,0.68625,0.68627,0.68619,0.68627,92000000.0
2007-03-19 00:20:00,0.68622,0.68625,0.68622,0.68625,133199999.0
2007-03-19 00:21:00,0.68623,0.68623,0.68619,0.68619,9500000.0
2007-03-19 00:22:00,0.68617,0.6862,0.68614,0.6862,31900000.0
2007-03-19 00:23:00,0.68614,0.68614,0.68608,0.68608,48899999.0
2007-03-19 00:24:00,0.68608,0.68608,0.68601,0.68602,156800000.0
2007-03-19 00:25:00,0.68608,0.68608,0.68597,0.68597,132699997.0
2007-03-19 00:26:00,0.68599,0.68599,0.68595,0.68596,157300002.0
2007-03-19 00:27:00,0.686,0.68604,0.68571,0.68595,160499997.0
2007-03-19 00:28:00,0.68597,0.686,0.68596,0.68598,81199998.0
2007-03-19 00:29:00,0.68598,0.68598,0.68588,0.68588,150899999.0
2007-03-19 00:30:00,0.68598,0.68598,0.68592,0.68593,69400000.0
2007-03-19 00:31:00,0.68595,0.68599,0.68593,0.68593,159800002.0
2007-03-19 00:32:00,0.68597,0.68598,0.68595,0.68598,154000002.0
2007-03-19 00:33:00,0.68592,0.68598,0.68591,0.68595,84900001.0
2007-03-19 00:34:00,0.6859,0.68598,0.6859,0.68595,166900000.0
2007-03-19 00:35:00,0.6859,0.68597,0.6859,0.68597,129399996.0
2007-03-19 00:36:00,0.68593,0.68593,0.68592,0.68592,87399997.0
2007-03-19 00:37:00,0.68595,0.68595,0.68592,0.68592,27900000.0
2007-03-19 00:38:00,0.68602,0.68602,0.68602,0.68602,51999999.0
2007-03-19 00:39:00,0.68588,0.68592,0.68588,0.68592,18800000.0
2007-03-19 00:40:00,0.68592,0.68593,0.68586,0.6859,98600003.0
2007-03-19 00:41:00,0.6859,0.68595,0.68587,0.68595,146200000.0
2007-03-19 00:42:00,0.68593,0.68593,0.68574,0.68581,115000002.0
2007-03-19 00:43:00,0.68577,0.68593,0.68577,0.68592,84400001.0
2007-03-19 00:44:00,0.68598,0.68598,0.6859,0.68593,137899997.0
2007-03-19 00:45:00,0.68583,0.68583,0.68583,0.68583,7900000.0
2007-03-19 00:46:00,0.68595,0.68595,0.6859,0.68593,206300002.0
2007-03-19 00:47:00,0.68593,0.68595,0.68593,0.68595,122199999.0
2007-03-19 00:48:00,0.68593,0.68597,0.68593,0.68596,119699998.0
2007-03-19 00:49:00,0.68601,0.68601,0.68588,0.6859,170099997.0
2007-03-19 00:50:00,0.68595,0.68595,0.6859,0.6859,25200000.0
2007-03-19 00:51:00,0.68599,0.68604,0.68593,0.68599,51000000.0
2007-03-19 00:52:00,0.68595,0.68605,0.68595,0.68596,132099998.0
2007-03-19 00:53:00,0.68595,0.68606,0.68593,0.68606,121600002.0
2007-03-19 00:54:00,0.68612,0.68613,0.68611,0.68612,129599999.0
2007-03-19 00:55:00,0.6861,0.6861,0.68601,0.68603,179200001.0
2007-03-19 00:56:00,0.68604,0.68606,0.68596,0.68604,134200000.0
2007-03-19 00:57:00,0.68606,0.6862,0.68602,0.6862,202999998.0
2007-03-19 00:58:00,0.68615,0.68615,0.68612,0.68612,83000000.0
2007-03-19 00:59:00,0.68602,0.68615,0.68601,0.68615,103500000.0
2007-03-19 01:00:00,0.68608,0.68608,0.68606,0.68606,92299999.0
2007-03-19 01:01:00,0.68614,0.68614,0.68605,0.68614,136499999.0
2007-03-19 01:02:00,0.68611,0.68615,0.68608,0.68613,278800005.0
2007-03-19 01:03:00,0.68615,0.68624,0.68615,0.6862,172800001.0
2007-03-19 01:04:00,0.6862,0.68623,0.68616,0.68623,188100000.0
2007-03-19 01:05:00,0.68623,0.68623,0.68619,0.68622,156400001.0
2007-03-19 01:06:00,0.68625,0.68635,0.68625,0.68635,39700000.0
2007-03-19 01:07:00,0.68629,0.68633,0.68622,0.68622,130600003.0
2007-03-19 01:08:00,0.68625,0.68633,0.68625,0.68632,199900002.0
2007-03-19 01:09:00,0.68633,0.68633,0.68623,0.68628,179600000.0
2007-03-19 01:10:00,0.68632,0.68637,0.68632,0.68637,180300002.0
2007-03-19 01:11:00,0.68634,0.68634,0.68627,0.68631,137600002.0
2007-03-19 01:12:00,0.68626,0.68631,0.68625,0.68631,152200002.0
2007-03-19 01:13:00,0.6863,0.6863,0.68621,0.68625,57200000.0
2007-03-19 01:14:00,0.68623,0.68624,0.68619,0.68623,107699998.0
2007-03-19 01:15:00,0.6862,0.68625,0.6862,0.68623,129400003.0
2007-03-19 01:16:00,0.68623,0.68625,0.6862,0.68625,164199999.0
2007-03-19 01:17:00,0.68627,0.68631,0.68627,0.68629,78999998.0
2007-03-19 01:18:00,0.68621,0.68621,0.68619,0.68619,58299998.0
2007-03-19 01:19:00,0.68612,0.68623,0.68612,0.68623,165799999.0
2007-03-19 01:20:00,0.68621,0.68625,0.68618,0.68625,123500001.0
2007-03-19 01:21:00,0.68623,0.68625,0.68623,0.68625,135199998.0
2007-03-19 01:22:00,0.68626,0.68626,0.68617,0.68617,33400001.0
2007-03-19 01:23:00,0.68615,0.68615,0.68612,0.68612,28700000.0
2007-03-19 01:24:00,0.68613,0.68615,0.68613,0.68615,51500000.0
2007-03-19 01:25:00,0.68613,0.68613,0.68613,0.68613,30299999.0
2007-03-19 01:26:00,0.68612,0.68612,0.68601,0.68601,95000000.0
2007-03-19 01:27:00,0.68602,0.68602,0.68594,0.68594,88699998.0
2007-03-19 01:28:00,0.68599,0.68599,0.6859,0.68591,59800001.0
2007-03-19 01:29:00,0.68592,0.68595,0.68587,0.68595,132800001.0
2007-03-19 01:30:00,0.68593,0.68595,0.68593,0.68595,96199998.0
2007-03-19 01:31:00,0.68591,0.68593,0.68587,0.68587,121399999.0
2007-03-19 01:32:00,0.68586,0.68587,0.6858,0.68585,131599999.0
2007-03-19 01:33:00,0.68582,0.68585,0.68582,0.68582,39499999.0
2007-03-19 01:34:00,0.68583,0.68583,0.6858,0.68581,137400003.0
2007-03-19 01:35:00,0.68581,0.68581,0.6857,0.6857,103600003.0
2007-03-19 01:36:00,0.68577,0.68578,0.68573,0.68573,138300002.0
2007-03-19 01:37:00,0.68575,0.68579,0.6857,0.68579,223900000.0
2007-03-19 01:38:00,0.68579,0.68587,0.68578,0.68579,153400000.0
2007-03-19 01:39:00,0.68592,0.68592,0.68575,0.6858,94000001.0
2007-03-19 01:40:00,0.68577,0.6858,0.68569,0.68569,162300002.0
2007-03-19 01:41:00,0.68568,0.68573,0.68568,0.68568,191800000.0
2007-03-19 01:42:00,0.68566,0.68566,0.68558,0.68558,190400004.0
2007-03-19 01:43:00,0.68562,0.68562,0.68561,0.68561,89200001.0
2007-03-19 01:44:00,0.68565,0.68566,0.68546,0.68546,167099999.0
2007-03-19 01:45:00,0.68545,0.68557,0.68545,0.68553,98199999.0
2007-03-19 01:46:00,0.68553,0.68556,0.68543,0.68543,92700002.0
2007-03-19 01:47:00,0.68555,0.68557,0.68555,0.68557,35100000.0
2007-03-19 01:48:00,0.68552,0.68561,0.68546,0.68561,198099998.0
2007-03-19 01:49:00,0.68564,0.68569,0.68564,0.68568,111200002.0
2007-03-19 01:50:00,0.6857,0.68571,0.68564,0.68567,114599998.0
2007-03-19 01:51:00,0.68573,0.68574,0.68565,0.68571,175100006.0
2007-03-19 01:52:00,0.68571,0.68571,0.68565,0.68568,21500000.0
2007-03-19 01:53:00,0.68568,0.68577,0.68566,0.68575,190099995.0
2007-03-19 01:54:00,0.68573,0.68578,0.68565,0.68572,128399999.0
2007-03-19 01:55:00,0.68572,0.68576,0.68572,0.68576,51700000.0
2007-03-19 01:56:00,0.68576,0.68577,0.68573,0.68577,224999999.0
2007-03-19 01:57:00,0.6857,0.6857,0.68552,0.68567,90300000.0
2007-03-19 01:58:00,0.68578,0.68583,0.68577,0.68581,169499999.0
2007-03-19 01:59:00,0.6858,0.6858,0.68577,0.68577,120699995.0
2007-03-19 02:00:00,0.68575,0.6858,0.68573,0.68573,147099997.0
2007-03-19 02:01:00,0.68577,0.68577,0.68567,0.68567,247100000.0
2007-03-19 02:02:00,0.68562,0.68564,0.68556,0.68557,114100000.0
2007-03-19 02:03:00,0.68558,0.68562,0.68557,0.68557,89599999.0
2007-03-19 02:04:00,0.68561,0.68563,0.68555,0.68563,62700002.0
2007-03-19 02:05:00,0.68564,0.68567,0.68555,0.68565,115700000.0
2007-03-19 02:06:00,0.6856,0.68565,0.68556,0.68559,162400002.0
2007-03-19 02:07:00,0.68564,0.68564,0.68556,0.68557,154899999.0
2007-03-19 02:08:00,0.68559,0.6856,0.68554,0.68554,234399997.0
2007-03-19 02:09:00,0.68564,0.6857,0.68564,0.68564,159599998.0
2007-03-19 02:10:00,0.68563,0.68565,0.68562,0.68562,102799999.0
2007-03-19 02:11:00,0.68565,0.68567,0.68556,0.68567,105499998.0
2007-03-19 02:12:00,0.68568,0.68568,0.6856,0.68568,122099997.0
2007-03-19 02:13:00,0.6857,0.68576,0.68564,0.68573,200100001.0
2007-03-19 02:14:00,0.68577,0.68585,0.68577,0.68581,21000000.0
2007-03-19 02:15:00,0.68582,0.68591,0.68582,0.68589,140100003.0
2007-03-19 02:16:00,0.68587,0.68587,0.68576,0.68578,153899998.0
2007-03-19 02:17:00,0.68577,0.68584,0.68577,0.68582,96499999.0
2007-03-19 02:18:00,0.68587,0.68588,0.68584,0.68584,95199998.0
2007-03-19 02:19:00,0.68586,0.68586,0.68585,0.68586,108000002.0
2007-03-19 02:20:00,0.68584,0.68589,0.68582,0.68585,149099997.0
2007-03-19 02:21:00,0.68581,0.68593,0.68578,0.68589,138199999.0
2007-03-19 02:22:00,0.68591,0.686,0.68591,0.68595,69300002.0
2007-03-19 02:23:00,0.68593,0.68598,0.68591,0.68593,52900002.0
2007-03-19 02:24:00,0.68591,0.68593,0.68586,0.68593,94700002.0
2007-03-19 02:25:00,0.68595,0.68598,0.6859,0.68595,48499999.0
2007-03-19 02:26:00,0.68592,0.68592,0.68583,0.68587,260699998.0
2007-03-19 02:27:00,0.6859,0.68592,0.68582,0.68584,124499999.0
2007-03-19 02:28:00,0.68586,0.68586,0.6858,0.6858,202500003.0
2007-03-19 02:29:00,0.68586,0.68588,0.68581,0.68588,230700002.0
2007-03-19 02:30:00,0.68587,0.68592,0.68587,0.68588,30400000.0
2007-03-19 02:31:00,0.68585,0.68593,0.68585,0.68587,136599999.0
2007-03-19 02:32:00,0.68587,0.68587,0.68585,0.68586,113300000.0
2007-03-19 02:33:00,0.68585,0.68585,0.68582,0.68585,104999999.0
2007-03-19 02:34:00,0.68593,0.68594,0.68587,0.68587,101300001.0
2007-03-19 02:35:00,0.68585,0.68585,0.68585,0.68585,19200001.0
2007-03-19 02:36:00,0.68583,0.68585,0.6858,0.68583,134800001.0
2007-03-19 02:37:00,0.68583,0.68585,0.68582,0.68585,182699996.0
2007-03-19 02:38:00,0.68587,0.68588,0.68582,0.68585,137299997.0
2007-03-19 02:39:00,0.68581,0.68581,0.68575,0.68575,65299998.0
2007-03-19 02:40:00,0.6858,0.6858,0.68575,0.6858,105800002.0
2007-03-19 02:41:00,0.68575,0.68582,0.68575,0.6858,131399998.0
2007-03-19 02:42:00,0.68577,0.68582,0.68577,0.68579,66199999.0
2007-03-19 02:43:00,0.68586,0.68586,0.6858,0.6858,60000001.0
2007-03-19 02:44:00,0.68582,0.68589,0.68582,0.68589,199999999.0
2007-03-19 02:45:00,0.68586,0.6859,0.68586,0.68588,115899999.0
2007-03-19 02:46:00,0.68583,0.68592,0.68583,0.68587,118499996.0
2007-03-19 02:47:00,0.68585,0.68594,0.68585,0.68587,121999997.0
2007-03-19 02:48:00,0.68586,0.68593,0.68585,0.68593,118800001.0
2007-03-19 02:49:00,0.68591,0.68591,0.68579,0.68579,104700002.0
2007-03-19 02:50:00,0.68582,0.68585,0.68582,0.68585,98299998.0
2007-03-19 02:51:00,0.68583,0.68583,0.6858,0.68583,142799998.0
2007-03-19 02:52:00,0.68583,0.68588,0.68583,0.68587,191600004.0
2007-03-19 02:53:00,0.68585,0.68585,0.6858,0.68585,79399999.0
2007-03-19 02:54:00,0.68584,0.68585,0.68579,0.68583,230799996.0
2007-03-19 02:55:00,0.68583,0.68583,0.68575,0.68583,127700000.0
2007-03-19 02:56:00,0.68577,0.68577,0.68561,0.68568,112700001.0
2007-03-19 02:57:00,0.68568,0.68569,0.68564,0.68568,242500000.0
2007-03-19 02:58:00,0.68564,0.68584,0.68558,0.68584,207799994.0
2007-03-19 02:59:00,0.68571,0.68571,0.68565,0.68565,76699999.0
2007-03-19 03:00:00,0.68565,0.68565,0.68563,0.68563,38300000.0
2007-03-19 03:01:00,0.6856,0.68565,0.6856,0.68562,63100002.0
2007-03-19 03:02:00,0.68557,0.68557,0.68543,0.68545,93900001.0
2007-03-19 03:03:00,0.68541,0.68543,0.68539,0.68541,64800002.0
2007-03-19 03:04:00,0.68541,0.68541,0.68526,0.68526,266499996.0
2007-03-19 03:05:00,0.68528,0.68536,0.68527,0.68529,182100000.0
2007-03-19 03:06:00,0.68532,0.68533,0.68524,0.68533,135100003.0
2007-03-19 03:07:00,0.6853,0.68542,0.6853,0.68542,161699998.0
2007-03-19 03:08:00,0.68542,0.68542,0.68539,0.68539,57100002.0
2007-03-19 03:09:00,0.68542,0.68546,0.68539,0.6854,115899996.0
2007-03-19 03:10:00,0.68545,0.68545,0.6854,0.68543,115699998.0
2007-03-19 03:11:00,0.68541,0.68545,0.68539,0.68539,140700000.0
2007-03-19 03:12:00,0.68539,0.68549,0.68538,0.68543,203300000.0
2007-03-19 03:13:00,0.68545,0.68551,0.68545,0.68551,78900000.0
2007-03-19 03:14:00,0.68552,0.68573,0.68552,0.68568,125999998.0
2007-03-19 03:15:00,0.68576,0.68576,0.68553,0.68568,209799994.0
2007-03-19 03:16:00,0.68569,0.68581,0.68569,0.68575,91599999.0
2007-03-19 03:17:00,0.68581,0.68581,0.68577,0.68579,142500000.0
2007-03-19 03:18:00,0.68575,0.68575,0.68562,0.68564,93400002.0
2007-03-19 03:19:00,0.6856,0.68564,0.68551,0.68551,171200003.0
2007-03-19 03:20:00,0.68554,0.68561,0.68545,0.68555,60600000.0
2007-03-19 03:21:00,0.68557,0.68565,0.68557,0.68563,167800003.0
2007-03-19 03:22:00,0.68564,0.68568,0.6856,0.6856,159499999.0
2007-03-19 03:23:00,0.68569,0.68572,0.68556,0.68557,248499995.0
2007-03-19 03:24:00,0.68558,0.68565,0.68558,0.68565,79200001.0
2007-03-19 03:25:00,0.68562,0.68562,0.68562,0.68562,8000000.0
2007-03-19 03:26:00,0.68567,0.68567,0.68566,0.68566,31900000.0
2007-03-19 03:27:00,0.68571,0.68571,0.68569,0.68569,16400000.0
2007-03-19 03:28:00,0.68562,0.68562,0.68543,0.68556,221399997.0
2007-03-19 03:29:00,0.68562,0.68563,0.68554,0.68557,107800002.0
2007-03-19 03:30:00,0.68557,0.68563,0.68554,0.68554,150900001.0
2007-03-19 03:31:00,0.68555,0.68555,0.68545,0.68545,52500000.0
2007-03-19 03:32:00,0.68548,0.68553,0.68548,0.68552,185999999.0
2007-03-19 03:33:00,0.68545,0.68559,0.68545,0.68557,142800001.0
2007-03-19 03:34:00,0.68563,0.68576,0.68561,0.68576,119600001.0
2007-03-19 03:35:00,0.6857,0.6857,0.68561,0.68565,102899998.0
2007-03-19 03:36:00,0.68562,0.68562,0.68561,0.68561,64600001.0
2007-03-19 03:37:00,0.68561,0.68565,0.68558,0.68558,98900004.0
2007-03-19 03:38:00,0.68561,0.68561,0.68554,0.68554,107599999.0
2007-03-19 03:39:00,0.68557,0.68563,0.68557,0.68563,19900000.0
2007-03-19 03:40:00,0.6856,0.68562,0.6856,0.68562,59200001.0
2007-03-19 03:41:00,0.68561,0.68564,0.68561,0.68564,67000002.0
2007-03-19 03:42:00,0.68565,0.68565,0.68562,0.68565,58199998.0
2007-03-19 03:43:00,0.68562,0.68574,0.68561,0.6857,240999999.0
2007-03-19 03:44:00,0.6857,0.6857,0.68561,0.68561,98199999.0
2007-03-19 03:45:00,0.68562,0.68565,0.6856,0.68565,154000004.0
2007-03-19 03:46:00,0.6856,0.6856,0.68559,0.68559,31900000.0
2007-03-19 03:47:00,0.68556,0.68562,0.6855,0.68562,139200000.0
2007-03-19 03:48:00,0.6856,0.68571,0.68558,0.68571,123699999.0
2007-03-19 03:49:00,0.68568,0.68571,0.68562,0.68571,76000002.0
2007-03-19 03:50:00,0.6857,0.68575,0.6857,0.68572,169000000.0
2007-03-19 03:51:00,0.68573,0.68574,0.68568,0.68574,148800003.0
2007-03-19 03:52:00,0.68566,0.6857,0.68562,0.68567,102999998.0
2007-03-19 03:53:00,0.6857,0.6857,0.68564,0.68564,95900001.0
2007-03-19 03:54:00,0.68564,0.68564,0.68554,0.68558,85400001.0
2007-03-19 03:55:00,0.68559,0.6856,0.68548,0.68556,162299996.0
2007-03-19 03:56:00,0.68548,0.68553,0.68547,0.68547,109900003.0
2007-03-19 03:57:00,0.68546,0.68546,0.68525,0.6853,166999999.0
2007-03-19 03:58:00,0.68522,0.68531,0.68522,0.68524,136700001.0
2007-03-19 03:59:00,0.68522,0.68531,0.68521,0.68527,154599997.0
2007-03-19 04:00:00,0.68529,0.68529,0.68524,0.68527,119099999.0
2007-03-19 04:01:00,0.68525,0.68533,0.68525,0.68533,140799999.0
2007-03-19 04:02:00,0.68531,0.68531,0.68526,0.68528,163200002.0
2007-03-19 04:03:00,0.68534,0.68534,0.6853,0.68533,58599999.0
2007-03-19 04:04:00,0.68537,0.68542,0.68535,0.68535,183999996.0
2007-03-19 04:05:00,0.68533,0.68537,0.68526,0.68526,146199998.0
2007-03-19 04:06:00,0.68527,0.68527,0.68523,0.68523,68400002.0
2007-03-19 04:07:00,0.68519,0.68521,0.68506,0.68508,100400000.0
2007-03-19 04:08:00,0.68502,0.68502,0.685,0.685,36000000.0
2007-03-19 04:09:00,0.68497,0.68497,0.68493,0.68493,10300000.0
2007-03-19 04:10:00,0.68491,0.68491,0.68479,0.68484,70300000.0
2007-03-19 04:11:00,0.68482,0.68486,0.68475,0.68479,129400001.0
2007-03-19 04:12:00,0.68481,0.68481,0.68477,0.68477,17500000.0
2007-03-19 04:13:00,0.68479,0.68482,0.68472,0.68478,276499999.0
2007-03-19 04:14:00,0.68488,0.68492,0.68481,0.68492,177300001.0
2007-03-19 04:15:00,0.68491,0.68496,0.68486,0.68496,107300000.0
2007-03-19 04:16:00,0.68499,0.68512,0.68496,0.68512,65399999.0
2007-03-19 04:17:00,0.68505,0.68518,0.68503,0.68518,143999995.0
2007-03-19 04:18:00,0.68515,0.68519,0.68513,0.68519,129100002.0
2007-03-19 04:19:00,0.68517,0.68517,0.68508,0.68508,213800001.0
2007-03-19 04:20:00,0.68504,0.68514,0.68498,0.68512,189699997.0
2007-03-19 04:21:00,0.68513,0.68514,0.68507,0.68507,194499999.0
2007-03-19 04:22:00,0.68508,0.68513,0.68505,0.68505,123900000.0
2007-03-19 04:23:00,0.68513,0.68513,0.68504,0.68509,265200000.0
2007-03-19 04:24:00,0.68504,0.6851,0.68504,0.6851,153200000.0
2007-03-19 04:25:00,0.68506,0.68506,0.68504,0.68504,16000000.0
2007-03-19 04:26:00,0.68498,0.68507,0.68498,0.68502,148400004.0
2007-03-19 04:27:00,0.68505,0.68512,0.68502,0.68512,78200000.0
2007-03-19 04:28:00,0.68508,0.6851,0.68505,0.68505,5000000.0
2007-03-19 04:29:00,0.68506,0.68506,0.68505,0.68505,3100000.0
2007-03-19 04:30:00,0.68503,0.68504,0.68495,0.68495,170100004.0
2007-03-19 04:31:00,0.68493,0.68495,0.6849,0.68493,120500001.0
2007-03-19 04:32:00,0.68495,0.68495,0.68493,0.68493,43800001.0
2007-03-19 04:33:00,0.68495,0.68495,0.68495,0.68495,15300000.0
2007-03-19 04:34:00,0.68491,0.68491,0.6848,0.6848,122199998.0
2007-03-19 04:35:00,0.68482,0.68482,0.6848,0.6848,33400001.0
2007-03-19 04:36:00,0.68483,0.68496,0.68478,0.6849,192100003.0
2007-03-19 04:37:00,0.68482,0.68482,0.68464,0.6847,157299999.0
2007-03-19 04:38:00,0.68479,0.68494,0.68473,0.68493,256999995.0
2007-03-19 04:39:00,0.68497,0.68507,0.68497,0.68503,236499991.0
2007-03-19 04:40:00,0.6851,0.6851,0.68508,0.68508,24000000.0
2007-03-19 04:41:00,0.68517,0.68531,0.68517,0.68531,87899997.0
2007-03-19 04:42:00,0.6854,0.68543,0.68528,0.68538,293400003.0
2007-03-19 04:43:00,0.68533,0.68533,0.68519,0.68522,132400002.0
2007-03-19 04:44:00,0.68505,0.68515,0.68503,0.68512,180500003.0
2007-03-19 04:45:00,0.68503,0.68513,0.68503,0.68507,127100001.0
2007-03-19 04:46:00,0.68506,0.6851,0.68504,0.68505,83400002.0
2007-03-19 04:47:00,0.68507,0.68513,0.68505,0.68513,41400000.0
2007-03-19 04:48:00,0.68517,0.68518,0.68517,0.68517,82899997.0
2007-03-19 04:49:00,0.68515,0.68519,0.6851,0.68519,66400000.0
2007-03-19 04:50:00,0.68521,0.68535,0.68514,0.68533,170500004.0
2007-03-19 04:51:00,0.68532,0.68535,0.68525,0.68525,205499999.0
2007-03-19 04:52:00,0.68531,0.68538,0.68525,0.68538,199000003.0
2007-03-19 04:53:00,0.68545,0.68556,0.68545,0.68554,120399999.0
2007-03-19 04:54:00,0.68562,0.68562,0.68549,0.68549,129399998.0
2007-03-19 04:55:00,0.6854,0.68551,0.68536,0.68538,224099999.0
2007-03-19 04:56:00,0.68537,0.68547,0.68537,0.68547,144199998.0
2007-03-19 04:57:00,0.68543,0.68543,0.68534,0.68536,103500000.0
2007-03-19 04:58:00,0.68537,0.68543,0.68535,0.68543,133500005.0
2007-03-19 04:59:00,0.68547,0.6855,0.68547,0.68549,47600002.0
2007-03-19 05:00:00,0.68543,0.6855,0.68543,0.6855,33500000.0
2007-03-19 05:01:00,0.68548,0.68548,0.68533,0.68533,178999999.0
2007-03-19 05:02:00,0.68533,0.68543,0.68533,0.68539,118199999.0
2007-03-19 05:03:00,0.68545,0.68546,0.68537,0.68546,139899999.0
2007-03-19 05:04:00,0.6854,0.68543,0.6854,0.68543,28000000.0
2007-03-19 05:05:00,0.68548,0.68548,0.68548,0.68548,19100000.0
2007-03-19 05:06:00,0.68544,0.68548,0.6854,0.68548,94100001.0
2007-03-19 05:07:00,0.6855,0.6855,0.6855,0.6855,12000000.0
2007-03-19 05:08:00,0.68549,0.68549,0.68532,0.68532,105200002.0
2007-03-19 05:09:00,0.68529,0.68541,0.68529,0.68541,129399999.0
2007-03-19 05:10:00,0.6854,0.68541,0.6854,0.68541,46199999.0
2007-03-19 05:11:00,0.68541,0.68541,0.68535,0.68535,128599997.0
2007-03-19 05:12:00,0.68548,0.68548,0.68539,0.68539,81799998.0
2007-03-19 05:13:00,0.68542,0.68547,0.68541,0.68545,106799999.0
2007-03-19 05:14:00,0.68545,0.68545,0.68538,0.68542,122699998.0
2007-03-19 05:15:00,0.68545,0.68546,0.68545,0.68546,9600000.0
2007-03-19 05:16:00,0.6855,0.6855,0.68544,0.6855,132699999.0
2007-03-19 05:17:00,0.68545,0.68545,0.68542,0.68545,209800004.0
2007-03-19 05:18:00,0.6854,0.68544,0.6854,0.6854,69800000.0
2007-03-19 05:19:00,0.68547,0.6855,0.68543,0.68543,135500000.0
2007-03-19 05:20:00,0.68541,0.68546,0.68541,0.68546,33500000.0
2007-03-19 05:21:00,0.68543,0.68546,0.68543,0.68544,134799997.0
2007-03-19 05:22:00,0.68548,0.68552,0.68548,0.68552,128599998.0
2007-03-19 05:23:00,0.68543,0.68561,0.68543,0.68561,93600001.0
2007-03-19 05:24:00,0.68563,0.68563,0.68541,0.68541,66700000.0
2007-03-19 05:25:00,0.68555,0.68555,0.68555,0.68555,14500000.0
2007-03-19 05:26:00,0.68553,0.68558,0.6855,0.6855,176699992.0
2007-03-19 05:27:00,0.68551,0.68551,0.6855,0.6855,39099999.0
2007-03-19 05:28:00,0.68549,0.68557,0.68549,0.68552,141400003.0
2007-03-19 05:29:00,0.68555,0.68555,0.68552,0.68553,52700001.0
2007-03-19 05:30:00,0.68552,0.68552,0.68542,0.68545,119999999.0
2007-03-19 05:31:00,0.68549,0.68555,0.68539,0.68542,181599998.0
2007-03-19 05:32:00,0.68539,0.68541,0.68534,0.68541,278899999.0
2007-03-19 05:33:00,0.68545,0.68545,0.68523,0.68523,164399999.0
2007-03-19 05:34:00,0.68523,0.68539,0.68521,0.68534,230100003.0
2007-03-19 05:35:00,0.68537,0.68539,0.68532,0.68535,212199996.0
2007-03-19 05:36:00,0.68534,0.68534,0.68526,0.68526,57499999.0
2007-03-19 05:37:00,0.68532,0.68532,0.6852,0.68523,276400005.0
2007-03-19 05:38:00,0.68525,0.68528,0.68525,0.68528,9000000.0
2007-03-19 05:39:00,0.68523,0.68523,0.68519,0.68519,46500001.0
2007-03-19 05:40:00,0.6852,0.68525,0.68519,0.6852,84500001.0
2007-03-19 05:41:00,0.68521,0.68524,0.68521,0.68524,69400002.0
2007-03-19 05:42:00,0.68522,0.68524,0.6852,0.68524,130400002.0
2007-03-19 05:43:00,0.68521,0.68531,0.6852,0.68531,238000003.0
2007-03-19 05:44:00,0.68524,0.68525,0.6852,0.68525,282499996.0
2007-03-19 05:45:00,0.68524,0.68532,0.6852,0.6852,51800000.0
2007-03-19 05:46:00,0.68528,0.68532,0.68528,0.68532,56799999.0
2007-03-19 05:47:00,0.68529,0.68543,0.68529,0.68535,158899997.0
2007-03-19 05:48:00,0.68536,0.68539,0.68533,0.68533,70199999.0
2007-03-19 05:49:00,0.68537,0.68537,0.68524,0.68524,153500004.0
2007-03-19 05:50:00,0.68531,0.68531,0.68526,0.68528,172500002.0
2007-03-19 05:51:00,0.68531,0.68531,0.6852,0.68531,109099997.0
2007-03-19 05:52:00,0.68528,0.68532,0.68525,0.68527,179899999.0
2007-03-19 05:53:00,0.68523,0.68525,0.68522,0.68522,33100001.0
2007-03-19 05:54:00,0.68521,0.68523,0.68517,0.68517,84199999.0
2007-03-19 05:55:00,0.68515,0.68515,0.68512,0.68512,113899996.0
2007-03-19 05:56:00,0.68522,0.68527,0.68522,0.68527,37000001.0
2007-03-19 05:57:00,0.68522,0.68527,0.68522,0.68525,40000000.0
2007-03-19 05:58:00,0.68526,0.68526,0.68517,0.68517,124400003.0
2007-03-19 05:59:00,0.68522,0.68522,0.68519,0.68519,21500000.0
2007-03-19 06:00:00,0.68525,0.68525,0.68522,0.68525,225199996.0
2007-03-19 06:01:00,0.68522,0.68522,0.68522,0.68522,8800000.0
2007-03-19 06:02:00,0.68522,0.68522,0.68522,0.68522,10400000.0
2007-03-19 06:03:00,0.68524,0.68524,0.68513,0.68513,38500001.0
2007-03-19 06:04:00,0.68517,0.68523,0.68512,0.68512,130999998.0
2007-03-19 06:05:00,0.68512,0.68514,0.6851,0.6851,98300002.0
2007-03-19 06:06:00,0.68509,0.68516,0.68509,0.68513,214899998.0
2007-03-19 06:07:00,0.68515,0.68515,0.6851,0.68515,226200001.0
2007-03-19 06:08:00,0.68515,0.68515,0.68515,0.68515,53700001.0
2007-03-19 06:09:00,0.68512,0.68512,0.68501,0.68505,159900001.0
2007-03-19 06:10:00,0.68502,0.68507,0.68499,0.68507,86300001.0
2007-03-19 06:11:00,0.68501,0.68501,0.68489,0.68492,53500000.0
2007-03-19 06:12:00,0.68493,0.68508,0.68493,0.68508,119799998.0
2007-03-19 06:13:00,0.68522,0.68522,0.68518,0.68518,180599999.0
2007-03-19 06:14:00,0.68516,0.68524,0.68512,0.68516,106699999.0
2007-03-19 06:15:00,0.68521,0.68521,0.68512,0.68512,114900000.0
2007-03-19 06:16:00,0.68517,0.68527,0.68517,0.68525,153699995.0
2007-03-19 06:17:00,0.68521,0.68521,0.68512,0.68514,87200000.0
2007-03-19 06:18:00,0.6851,0.6851,0.6851,0.6851,40000000.0
2007-03-19 06:19:00,0.68515,0.6852,0.68513,0.68513,128000001.0
2007-03-19 06:20:00,0.68512,0.68515,0.68512,0.68513,104299996.0
2007-03-19 06:21:00,0.68514,0.68514,0.68507,0.68507,160500002.0
2007-03-19 06:22:00,0.68518,0.68531,0.68518,0.68528,97700002.0
2007-03-19 06:23:00,0.68526,0.68529,0.68524,0.68527,73700000.0
2007-03-19 06:24:00,0.68527,0.68535,0.68526,0.6853,142399998.0
2007-03-19 06:25:00,0.6853,0.6853,0.68519,0.68521,147899997.0
2007-03-19 06:26:00,0.6852,0.68527,0.6852,0.68522,144099997.0
2007-03-19 06:27:00,0.68523,0.68525,0.68512,0.68512,217200001.0
2007-03-19 06:28:00,0.68517,0.68517,0.68513,0.68513,66300001.0
2007-03-19 06:29:00,0.68515,0.68515,0.68513,0.68515,139200001.0
2007-03-19 06:30:00,0.68519,0.68519,0.68513,0.68514,67699998.0
2007-03-19 06:31:00,0.68508,0.68514,0.68507,0.68514,171800002.0
2007-03-19 06:32:00,0.68513,0.68517,0.68507,0.68517,108100002.0
2007-03-19 06:33:00,0.6851,0.6851,0.68504,0.68505,48000000.0
2007-03-19 06:34:00,0.68507,0.68512,0.68506,0.68507,99300002.0
2007-03-19 06:35:00,0.68511,0.68514,0.68511,0.68514,69800002.0
2007-03-19 06:36:00,0.68516,0.68523,0.68516,0.68523,51900001.0
2007-03-19 06:37:00,0.68529,0.6853,0.68521,0.6853,126700001.0
2007-03-19 06:38:00,0.68531,0.68531,0.68516,0.68516,138299998.0
2007-03-19 06:39:00,0.68515,0.68515,0.6851,0.6851,67799999.0
2007-03-19 06:40:00,0.68512,0.68515,0.68504,0.68515,129999997.0
2007-03-19 06:41:00,0.68509,0.68509,0.68502,0.68503,132400003.0
2007-03-19 06:42:00,0.685,0.685,0.685,0.685,42299999.0
2007-03-19 06:43:00,0.68501,0.68501,0.68498,0.68499,35900000.0
2007-03-19 06:44:00,0.68502,0.68506,0.68502,0.68504,275999997.0
2007-03-19 06:45:00,0.68507,0.68508,0.68496,0.68504,150199999.0
2007-03-19 06:46:00,0.68505,0.68512,0.68504,0.68505,229899999.0
2007-03-19 06:47:00,0.68507,0.68515,0.68507,0.6851,148799998.0
2007-03-19 06:48:00,0.68508,0.68511,0.68508,0.68511,43100000.0
2007-03-19 06:49:00,0.6851,0.68515,0.6851,0.68515,144399999.0
2007-03-19 06:50:00,0.6851,0.68514,0.68507,0.68514,139800003.0
2007-03-19 06:51:00,0.68516,0.68516,0.68508,0.68515,181400000.0
2007-03-19 06:52:00,0.68512,0.68517,0.6851,0.68517,164800000.0
2007-03-19 06:53:00,0.68512,0.68522,0.68507,0.68507,189299996.0
2007-03-19 06:54:00,0.68509,0.6851,0.68509,0.6851,42300001.0
2007-03-19 06:55:00,0.68512,0.68514,0.6851,0.68512,90999997.0
2007-03-19 06:56:00,0.68509,0.68515,0.68505,0.68512,193199998.0
2007-03-19 06:57:00,0.68504,0.68506,0.68504,0.68506,5700000.0
2007-03-19 06:58:00,0.685,0.68503,0.685,0.68503,29500001.0
2007-03-19 06:59:00,0.685,0.68505,0.685,0.68505,67300001.0
2007-03-19 07:00:00,0.68501,0.68504,0.68496,0.68502,53300001.0
2007-03-19 07:01:00,0.685,0.685,0.68494,0.68496,103099998.0
2007-03-19 07:02:00,0.68498,0.68507,0.68498,0.68502,106699999.0
2007-03-19 07:03:00,0.68503,0.68503,0.6849,0.68495,175799995.0
2007-03-19 07:04:00,0.68503,0.68503,0.685,0.685,87100003.0
2007-03-19 07:05:00,0.6849,0.685,0.6849,0.68497,204800000.0
2007-03-19 07:06:00,0.68505,0.68505,0.68502,0.68503,48599999.0
2007-03-19 07:07:00,0.68502,0.68502,0.68498,0.68498,59099999.0
2007-03-19 07:08:00,0.68497,0.68501,0.68497,0.68501,84800000.0
2007-03-19 07:09:00,0.685,0.68502,0.685,0.68502,49500000.0
2007-03-19 07:10:00,0.68505,0.68506,0.68487,0.68487,100699998.0
2007-03-19 07:11:00,0.68498,0.68504,0.68498,0.68504,26300000.0
2007-03-19 07:12:00,0.68498,0.68498,0.68479,0.68492,90800001.0
2007-03-19 07:13:00,0.68502,0.68505,0.68502,0.68502,57400002.0
2007-03-19 07:14:00,0.68501,0.68506,0.68494,0.68497,139799998.0
2007-03-19 07:15:00,0.68502,0.68503,0.685,0.685,171500000.0
2007-03-19 07:16:00,0.685,0.685,0.68498,0.685,128600000.0
2007-03-19 07:17:00,0.68495,0.68495,0.68489,0.68494,142399996.0
2007-03-19 07:18:00,0.68492,0.68492,0.68488,0.68489,92000003.0
2007-03-19 07:19:00,0.68488,0.68497,0.68488,0.68493,112300002.0
2007-03-19 07:20:00,0.6849,0.6849,0.68477,0.68477,147099998.0
2007-03-19 07:21:00,0.68482,0.68492,0.68482,0.68491,55900000.0
2007-03-19 07:22:00,0.68495,0.68495,0.68492,0.68494,35400000.0
2007-03-19 07:23:00,0.68486,0.68486,0.68484,0.68484,86400002.0
2007-03-19 07:24:00,0.68482,0.68485,0.68482,0.68485,42400000.0
2007-03-19 07:25:00,0.68486,0.68501,0.68486,0.68491,134600003.0
2007-03-19 07:26:00,0.68482,0.68489,0.68473,0.68473,140200002.0
2007-03-19 07:27:00,0.68475,0.68475,0.68475,0.68475,28700001.0
2007-03-19 07:28:00,0.68472,0.68483,0.68472,0.68483,62400000.0
2007-03-19 07:29:00,0.68484,0.68487,0.68478,0.68487,126600000.0
2007-03-19 07:30:00,0.68488,0.68492,0.68484,0.68485,154799998.0
2007-03-19 07:31:00,0.68486,0.68502,0.68486,0.68487,180999998.0
2007-03-19 07:32:00,0.68488,0.68496,0.68487,0.6849,195600000.0
2007-03-19 07:33:00,0.68478,0.68485,0.68478,0.68485,74899997.0
2007-03-19 07:34:00,0.68485,0.68493,0.68485,0.68493,260999998.0
2007-03-19 07:35:00,0.68495,0.68495,0.68489,0.68493,131099999.0
2007-03-19 07:36:00,0.68493,0.68493,0.6849,0.6849,52800000.0
2007-03-19 07:37:00,0.68487,0.68494,0.68485,0.68494,157799999.0
2007-03-19 07:38:00,0.68495,0.68495,0.68493,0.68495,123200001.0
2007-03-19 07:39:00,0.68493,0.68497,0.68489,0.68489,189400000.0
2007-03-19 07:40:00,0.68488,0.68493,0.68485,0.68493,142699997.0
2007-03-19 07:41:00,0.68497,0.68499,0.68491,0.68499,148199998.0
2007-03-19 07:42:00,0.68498,0.68503,0.68497,0.68503,176599995.0
2007-03-19 07:43:00,0.68501,0.68509,0.68501,0.68507,153200002.0
2007-03-19 07:44:00,0.68504,0.68505,0.68504,0.68504,14800000.0
2007-03-19 07:45:00,0.685,0.68502,0.685,0.685,100500003.0
2007-03-19 07:46:00,0.685,0.68505,0.685,0.685,85400000.0
2007-03-19 07:47:00,0.68505,0.68505,0.68497,0.68504,98900002.0
2007-03-19 07:48:00,0.68502,0.68507,0.685,0.68503,114699996.0
2007-03-19 07:49:00,0.68496,0.68496,0.68494,0.68494,30299999.0
2007-03-19 07:50:00,0.68492,0.68494,0.6849,0.68493,158600003.0
2007-03-19 07:51:00,0.6849,0.68498,0.6849,0.68492,158900002.0
2007-03-19 07:52:00,0.68491,0.68491,0.68486,0.68486,16600000.0
2007-03-19 07:53:00,0.68485,0.68493,0.68483,0.68493,108099999.0
2007-03-19 07:54:00,0.68493,0.68495,0.68492,0.68492,45900000.0
2007-03-19 07:55:00,0.68488,0.68488,0.68472,0.68475,131900001.0
2007-03-19 07:56:00,0.68476,0.68482,0.68475,0.68477,171999998.0
2007-03-19 07:57:00,0.68477,0.68483,0.68476,0.6848,151600000.0
2007-03-19 07:58:00,0.68484,0.68484,0.68475,0.68478,99500001.0
2007-03-19 07:59:00,0.68477,0.68477,0.68476,0.68476,70299999.0
2007-03-19 08:00:00,0.68471,0.68489,0.68471,0.68489,281799997.0
2007-03-19 08:01:00,0.68495,0.68495,0.6849,0.68493,108499999.0
2007-03-19 08:02:00,0.68498,0.68503,0.68494,0.68497,133800000.0
2007-03-19 08:03:00,0.68497,0.68504,0.68494,0.68494,112499996.0
2007-03-19 08:04:00,0.68493,0.68495,0.68493,0.68495,131699998.0
2007-03-19 08:05:00,0.68493,0.68495,0.68493,0.68495,12800000.0
2007-03-19 08:06:00,0.68493,0.68495,0.68493,0.68495,33500000.0
2007-03-19 08:07:00,0.68493,0.68495,0.68493,0.68495,47200001.0
2007-03-19 08:08:00,0.68495,0.68495,0.68492,0.68494,122399998.0
2007-03-19 08:09:00,0.68495,0.68495,0.68495,0.68495,71199999.0
2007-03-19 08:10:00,0.68495,0.68495,0.68493,0.68495,72000000.0
2007-03-19 08:11:00,0.68492,0.68495,0.68492,0.68493,114900004.0
2007-03-19 08:12:00,0.68497,0.68497,0.6849,0.68495,93000000.0
2007-03-19 08:13:00,0.68487,0.68487,0.68487,0.68487,8800000.0
2007-03-19 08:14:00,0.68491,0.68493,0.68491,0.68493,54200001.0
2007-03-19 08:15:00,0.68494,0.68494,0.68485,0.68485,104700001.0
2007-03-19 08:16:00,0.68489,0.68492,0.68488,0.68491,173199998.0
2007-03-19 08:17:00,0.68491,0.68495,0.68491,0.68495,59000001.0
2007-03-19 08:18:00,0.68489,0.68489,0.68486,0.68486,14400000.0
2007-03-19 08:19:00,0.68479,0.68482,0.68479,0.68482,90099998.0
2007-03-19 08:20:00,0.68484,0.68484,0.68478,0.68478,79700000.0
2007-03-19 08:21:00,0.68482,0.68482,0.68475,0.68475,27200001.0
2007-03-19 08:22:00,0.6848,0.6848,0.68475,0.68475,58100001.0
2007-03-19 08:23:00,0.68476,0.6848,0.68472,0.68473,117300001.0
2007-03-19 08:24:00,0.68471,0.68472,0.68464,0.68469,242899990.0
2007-03-19 08:25:00,0.68463,0.68466,0.68461,0.68461,175700001.0
2007-03-19 08:26:00,0.68462,0.68462,0.68445,0.68445,133800001.0
2007-03-19 08:27:00,0.68446,0.68446,0.68434,0.68434,98200001.0
2007-03-19 08:28:00,0.68436,0.6844,0.68427,0.68427,83900002.0
2007-03-19 08:29:00,0.68431,0.68431,0.68431,0.68431,10400000.0
2007-03-19 08:30:00,0.68442,0.68454,0.68442,0.6845,148199999.0
2007-03-19 08:31:00,0.68448,0.68456,0.68447,0.68452,180799996.0
2007-03-19 08:32:00,0.68446,0.68454,0.68446,0.68454,123399997.0
2007-03-19 08:33:00,0.68458,0.68462,0.68458,0.68462,109800002.0
2007-03-19 08:34:00,0.68466,0.6847,0.68464,0.68467,127900002.0
2007-03-19 08:35:00,0.68468,0.68473,0.68461,0.68473,331399997.0
2007-03-19 08:36:00,0.68475,0.68481,0.68475,0.68477,63800001.0
2007-03-19 08:37:00,0.68477,0.6848,0.68473,0.6848,139599999.0
2007-03-19 08:38:00,0.6848,0.6848,0.68477,0.68478,177000003.0
2007-03-19 08:39:00,0.68475,0.68483,0.68475,0.68481,134100002.0
2007-03-19 08:40:00,0.68474,0.68477,0.68473,0.68477,59400000.0
2007-03-19 08:41:00,0.6848,0.68481,0.6848,0.68481,44699999.0
2007-03-19 08:42:00,0.6848,0.68483,0.68475,0.6848,155800000.0
2007-03-19 08:43:00,0.68478,0.68481,0.68473,0.68473,88500002.0
2007-03-19 08:44:00,0.68477,0.68481,0.68475,0.68481,169899999.0
2007-03-19 08:45:00,0.68482,0.68482,0.68474,0.68474,45099999.0
2007-03-19 08:46:00,0.68478,0.6848,0.68475,0.68477,86099999.0
2007-03-19 08:47:00,0.68475,0.68481,0.68475,0.68477,124600001.0
2007-03-19 08:48:00,0.6848,0.68489,0.68477,0.68477,145100001.0
2007-03-19 08:49:00,0.68479,0.6849,0.68477,0.6849,192200001.0
2007-03-19 08:50:00,0.68487,0.68497,0.68485,0.68493,117799998.0
2007-03-19 08:51:00,0.68495,0.68497,0.68487,0.68487,128400002.0
2007-03-19 08:52:00,0.68487,0.68497,0.68487,0.68497,67699998.0
2007-03-19 08:53:00,0.68493,0.68497,0.68492,0.68497,140700000.0
2007-03-19 08:54:00,0.68497,0.685,0.68497,0.68497,117599997.0
2007-03-19 08:55:00,0.68496,0.68496,0.68495,0.68496,87100000.0
2007-03-19 08:56:00,0.68489,0.6849,0.68484,0.68489,116000000.0
2007-03-19 08:57:00,0.6849,0.6849,0.68487,0.68487,42300000.0
2007-03-19 08:58:00,0.68489,0.68497,0.68488,0.68488,170100000.0
2007-03-19 08:59:00,0.68485,0.68494,0.68485,0.68492,112500001.0
2007-03-19 09:00:00,0.68494,0.68496,0.68488,0.6849,152199998.0
2007-03-19 09:01:00,0.68488,0.68495,0.68485,0.68488,139599998.0
2007-03-19 09:02:00,0.68489,0.68491,0.68486,0.68491,57499999.0
2007-03-19 09:03:00,0.68497,0.68501,0.68491,0.68491,116699999.0
2007-03-19 09:04:00,0.68495,0.68499,0.68495,0.68498,142999997.0
2007-03-19 09:05:00,0.68493,0.68493,0.68473,0.68478,147700002.0
2007-03-19 09:06:00,0.68471,0.68478,0.68466,0.68478,131800000.0
2007-03-19 09:07:00,0.68478,0.68478,0.68468,0.68468,74200001.0
2007-03-19 09:08:00,0.68468,0.68472,0.68455,0.68455,224800001.0
2007-03-19 09:09:00,0.68462,0.68463,0.68462,0.68462,46199999.0
2007-03-19 09:10:00,0.68464,0.68467,0.68457,0.68457,165900001.0
2007-03-19 09:11:00,0.68457,0.68459,0.68453,0.68456,122499999.0
2007-03-19 09:12:00,0.68455,0.68462,0.68454,0.68454,78000000.0
2007-03-19 09:13:00,0.68457,0.6846,0.68455,0.68455,54199999.0
2007-03-19 09:14:00,0.68456,0.68461,0.6844,0.6844,285399994.0
2007-03-19 09:15:00,0.68436,0.68446,0.68434,0.68446,112800001.0
2007-03-19 09:16:00,0.68445,0.68447,0.68438,0.68447,97400000.0
2007-03-19 09:17:00,0.68445,0.68454,0.68444,0.68451,159000002.0
2007-03-19 09:18:00,0.68457,0.68463,0.68454,0.68454,67299998.0
2007-03-19 09:19:00,0.68456,0.68456,0.68456,0.68456,49799999.0
2007-03-19 09:20:00,0.68459,0.68466,0.68459,0.68465,197100000.0
2007-03-19 09:21:00,0.68468,0.68468,0.68458,0.68466,158700002.0
2007-03-19 09:22:00,0.68457,0.68468,0.68457,0.68463,147399999.0
2007-03-19 09:23:00,0.68463,0.68463,0.68446,0.68447,206099995.0
2007-03-19 09:24:00,0.68448,0.68452,0.68443,0.68452,167400004.0
2007-03-19 09:25:00,0.68453,0.68453,0.68446,0.68453,168800000.0
2007-03-19 09:26:00,0.68454,0.68454,0.68446,0.68447,109200001.0
2007-03-19 09:27:00,0.68452,0.6846,0.68452,0.68457,285699999.0
2007-03-19 09:28:00,0.68452,0.68455,0.68449,0.68455,154100002.0
2007-03-19 09:29:00,0.68455,0.68462,0.68452,0.68462,112100003.0
2007-03-19 09:30:00,0.68458,0.68458,0.68454,0.68457,162799999.0
2007-03-19 09:31:00,0.68456,0.6846,0.68456,0.68458,155800005.0
2007-03-19 09:32:00,0.68453,0.68459,0.68453,0.68459,90900002.0
2007-03-19 09:33:00,0.68461,0.68463,0.68458,0.68458,145400000.0
2007-03-19 09:34:00,0.6846,0.68474,0.6846,0.68474,114099997.0
2007-03-19 09:35:00,0.6848,0.68485,0.68476,0.68485,32799999.0
2007-03-19 09:36:00,0.68474,0.68474,0.68448,0.68448,89600001.0
2007-03-19 09:37:00,0.68451,0.68455,0.68448,0.68455,171499996.0
2007-03-19 09:38:00,0.68461,0.68461,0.68451,0.68455,101799998.0
2007-03-19 09:39:00,0.68452,0.68458,0.68452,0.68454,190899998.0
2007-03-19 09:40:00,0.68456,0.68459,0.6845,0.68459,118899999.0
2007-03-19 09:41:00,0.68462,0.68463,0.68454,0.68461,159800003.0
2007-03-19 09:42:00,0.68464,0.68464,0.68456,0.68459,219399998.0
2007-03-19 09:43:00,0.68456,0.6846,0.68448,0.68455,194999999.0
2007-03-19 09:44:00,0.68451,0.68456,0.68451,0.68456,69799998.0
2007-03-19 09:45:00,0.68463,0.68463,0.68453,0.68453,146900000.0
2007-03-19 09:46:00,0.68456,0.68461,0.68454,0.68457,94300001.0
2007-03-19 09:47:00,0.68458,0.68458,0.68449,0.68449,159500000.0
2007-03-19 09:48:00,0.68445,0.6845,0.68442,0.68442,113300001.0
2007-03-19 09:49:00,0.68441,0.68453,0.68436,0.68448,152199995.0
2007-03-19 09:50:00,0.68453,0.68453,0.68444,0.68444,90199999.0
2007-03-19 09:51:00,0.68446,0.68453,0.68443,0.68451,162400001.0
2007-03-19 09:52:00,0.68453,0.6846,0.68453,0.68453,149999998.0
2007-03-19 09:53:00,0.68451,0.68451,0.68444,0.68446,137400001.0
2007-03-19 09:54:00,0.6844,0.68452,0.6844,0.68452,90300001.0
2007-03-19 09:55:00,0.6845,0.68459,0.6845,0.68453,70000002.0
2007-03-19 09:56:00,0.68458,0.68463,0.68458,0.68463,66399999.0
2007-03-19 09:57:00,0.68465,0.68466,0.68457,0.68457,98999999.0
2007-03-19 09:58:00,0.6846,0.68468,0.68458,0.68468,77100001.0
2007-03-19 09:59:00,0.68469,0.68476,0.68469,0.6847,153200002.0
2007-03-19 10:00:00,0.68474,0.68482,0.68472,0.68482,86999998.0
2007-03-19 10:01:00,0.68474,0.68474,0.68468,0.68471,89300001.0
2007-03-19 10:02:00,0.68477,0.68477,0.68468,0.68473,181499994.0
2007-03-19 10:03:00,0.68478,0.68483,0.68475,0.6848,219300002.0
2007-03-19 10:04:00,0.68471,0.68484,0.68471,0.68477,239100006.0
2007-03-19 10:05:00,0.68478,0.6848,0.6846,0.68463,185100002.0
2007-03-19 10:06:00,0.68465,0.68465,0.68457,0.68457,117199996.0
2007-03-19 10:07:00,0.68452,0.6846,0.6845,0.68457,131800003.0
2007-03-19 10:08:00,0.68455,0.6846,0.68448,0.6846,128000003.0
2007-03-19 10:09:00,0.6846,0.68472,0.68458,0.68471,186900002.0
2007-03-19 10:10:00,0.68473,0.68473,0.68468,0.68473,69799999.0
2007-03-19 10:11:00,0.68474,0.68479,0.68474,0.68477,168599998.0
2007-03-19 10:12:00,0.68477,0.68477,0.68467,0.68469,78899997.0
2007-03-19 10:13:00,0.68473,0.68477,0.68472,0.68472,117600003.0
2007-03-19 10:14:00,0.68473,0.68479,0.6847,0.68473,249100002.0
2007-03-19 10:15:00,0.68476,0.68477,0.68469,0.68472,185700000.0
2007-03-19 10:16:00,0.68474,0.6848,0.68468,0.68476,295699999.0
2007-03-19 10:17:00,0.68473,0.68473,0.68466,0.68468,202900003.0
2007-03-19 10:18:00,0.68468,0.68473,0.68465,0.68467,131699997.0
2007-03-19 10:19:00,0.68468,0.68468,0.68457,0.68457,121900001.0
2007-03-19 10:20:00,0.6846,0.6846,0.68456,0.68459,244300000.0
2007-03-19 10:21:00,0.68446,0.68446,0.68444,0.68444,8000000.0
2007-03-19 10:22:00,0.68439,0.68447,0.68439,0.68445,67400001.0
2007-03-19 10:23:00,0.68445,0.68447,0.68438,0.68445,122100001.0
2007-03-19 10:24:00,0.68444,0.68454,0.68444,0.68445,136699999.0
2007-03-19 10:25:00,0.68446,0.68453,0.68446,0.68453,90199998.0
2007-03-19 10:26:00,0.68453,0.68458,0.68452,0.68452,134200002.0
2007-03-19 10:27:00,0.68453,0.68458,0.68449,0.68455,93100002.0
2007-03-19 10:28:00,0.68453,0.68465,0.68453,0.68457,147700003.0
2007-03-19 10:29:00,0.68457,0.68467,0.68456,0.68465,258200001.0
2007-03-19 10:30:00,0.6847,0.68476,0.68462,0.68462,138200000.0
2007-03-19 10:31:00,0.68458,0.68463,0.68456,0.68456,108600004.0
2007-03-19 10:32:00,0.68454,0.68463,0.68454,0.68463,246200003.0
2007-03-19 10:33:00,0.68463,0.68463,0.68454,0.6846,109900003.0
2007-03-19 10:34:00,0.68455,0.68455,0.68441,0.68447,76200000.0
2007-03-19 10:35:00,0.68451,0.68451,0.68443,0.68451,141599997.0
2007-03-19 10:36:00,0.6845,0.68452,0.68442,0.68442,168300001.0
2007-03-19 10:37:00,0.68438,0.68441,0.68432,0.6844,92999999.0
2007-03-19 10:38:00,0.68443,0.68448,0.68434,0.68434,158799997.0
2007-03-19 10:39:00,0.6843,0.68434,0.6843,0.68432,37899999.0
2007-03-19 10:40:00,0.6844,0.68445,0.68429,0.68432,154199998.0
2007-03-19 10:41:00,0.68433,0.68433,0.68425,0.68426,117999999.0
2007-03-19 10:42:00,0.6842,0.6842,0.68409,0.68409,37400001.0
2007-03-19 10:43:00,0.68414,0.68417,0.68406,0.68417,212000001.0
2007-03-19 10:44:00,0.68415,0.68422,0.68412,0.68422,69600002.0
2007-03-19 10:45:00,0.68422,0.68426,0.68417,0.68426,54400000.0
2007-03-19 10:46:00,0.6842,0.68421,0.68414,0.68416,223600000.0
2007-03-19 10:47:00,0.68413,0.68413,0.68412,0.68412,50200000.0
2007-03-19 10:48:00,0.68404,0.68414,0.68404,0.68414,99800000.0
2007-03-19 10:49:00,0.68414,0.68417,0.68408,0.68417,233299998.0
2007-03-19 10:50:00,0.68414,0.68414,0.68407,0.68409,103599998.0
2007-03-19 10:51:00,0.6841,0.6841,0.68403,0.68406,123999997.0
2007-03-19 10:52:00,0.68408,0.6841,0.68394,0.68394,113699998.0
2007-03-19 10:53:00,0.68388,0.68392,0.68385,0.68385,186100004.0
2007-03-19 10:54:00,0.68387,0.6839,0.68381,0.68383,180500005.0
2007-03-19 10:55:00,0.68385,0.68385,0.6837,0.68383,74400000.0
2007-03-19 10:56:00,0.68383,0.68393,0.68383,0.6839,129500001.0
2007-03-19 10:57:00,0.68384,0.68391,0.68383,0.68387,200700004.0
2007-03-19 10:58:00,0.68396,0.68396,0.68388,0.68388,169099998.0
2007-03-19 10:59:00,0.68389,0.68396,0.68385,0.68388,91700002.0
2007-03-19 11:00:00,0.68392,0.68395,0.68392,0.68395,143699996.0
2007-03-19 11:01:00,0.68398,0.68398,0.68393,0.68396,146800000.0
2007-03-19 11:02:00,0.68402,0.68407,0.68401,0.68404,103000002.0
2007-03-19 11:03:00,0.68403,0.68403,0.68395,0.68395,27999999.0
2007-03-19 11:04:00,0.68394,0.684,0.68393,0.684,102000001.0
2007-03-19 11:05:00,0.68398,0.68402,0.68395,0.68395,144000004.0
2007-03-19 11:06:00,0.68395,0.68396,0.68389,0.68395,108900001.0
2007-03-19 11:07:00,0.68391,0.68399,0.68391,0.68393,152800001.0
2007-03-19 11:08:00,0.68395,0.68401,0.68388,0.68395,143600001.0
2007-03-19 11:09:00,0.68393,0.68393,0.68383,0.68383,73300003.0
2007-03-19 11:10:00,0.68384,0.68389,0.68384,0.68389,36200001.0
2007-03-19 11:11:00,0.68393,0.68393,0.68379,0.68379,57300000.0
2007-03-19 11:12:00,0.68378,0.68379,0.68372,0.68376,131500001.0
2007-03-19 11:13:00,0.68372,0.68381,0.68369,0.68381,93300002.0
2007-03-19 11:14:00,0.68384,0.68386,0.68376,0.68382,246900002.0
2007-03-19 11:15:00,0.68382,0.68384,0.68376,0.68382,151500001.0
2007-03-19 11:16:00,0.68377,0.68386,0.68377,0.68385,274499996.0
2007-03-19 11:17:00,0.68383,0.68383,0.68372,0.68378,204200001.0
2007-03-19 11:18:00,0.68378,0.68383,0.68376,0.68383,98900002.0
2007-03-19 11:19:00,0.68387,0.68393,0.6838,0.68382,217600003.0
2007-03-19 11:20:00,0.6838,0.68387,0.6838,0.68381,96599999.0
2007-03-19 11:21:00,0.68389,0.6839,0.68385,0.6839,210000000.0
2007-03-19 11:22:00,0.68383,0.68383,0.68369,0.68369,89400000.0
2007-03-19 11:23:00,0.68372,0.6838,0.68372,0.68374,127300002.0
2007-03-19 11:24:00,0.68377,0.68388,0.68377,0.68388,97200001.0
2007-03-19 11:25:00,0.68386,0.68386,0.6838,0.6838,107900001.0
2007-03-19 11:26:00,0.68387,0.68402,0.68387,0.684,96500003.0
2007-03-19 11:27:00,0.68397,0.684,0.68391,0.68391,264899993.0
2007-03-19 11:28:00,0.68387,0.68388,0.68382,0.68382,174699995.0
2007-03-19 11:29:00,0.68382,0.68387,0.68382,0.68382,151499999.0
2007-03-19 11:30:00,0.68385,0.68386,0.68381,0.68385,114799998.0
2007-03-19 11:31:00,0.68384,0.68389,0.68384,0.68384,185999996.0
2007-03-19 11:32:00,0.68392,0.68398,0.6839,0.68396,80600001.0
2007-03-19 11:33:00,0.68399,0.68404,0.68396,0.68397,157200001.0
2007-03-19 11:34:00,0.68399,0.68404,0.68396,0.68398,112400002.0
2007-03-19 11:35:00,0.68397,0.68397,0.6839,0.68395,130299995.0
2007-03-19 11:36:00,0.68395,0.68402,0.68392,0.68395,268299999.0
2007-03-19 11:37:00,0.68397,0.68405,0.68396,0.68405,88600002.0
2007-03-19 11:38:00,0.68404,0.68407,0.68396,0.68397,166100001.0
2007-03-19 11:39:00,0.68399,0.68402,0.68397,0.68397,93500000.0
2007-03-19 11:40:00,0.68399,0.68402,0.68393,0.68399,111500000.0
2007-03-19 11:41:00,0.6839,0.68395,0.6839,0.68395,23099999.0
2007-03-19 11:42:00,0.68395,0.68395,0.68388,0.68392,74099999.0
2007-03-19 11:43:00,0.68394,0.68398,0.68392,0.68398,81400001.0
2007-03-19 11:44:00,0.68397,0.684,0.68393,0.684,107899998.0
2007-03-19 11:45:00,0.68394,0.68401,0.68391,0.68401,226600002.0
2007-03-19 11:46:00,0.684,0.68401,0.68394,0.68395,102600001.0
2007-03-19 11:47:00,0.68398,0.68406,0.68398,0.68406,121300002.0
2007-03-19 11:48:00,0.68399,0.68407,0.68395,0.68407,92499999.0
2007-03-19 11:49:00,0.68405,0.68414,0.68404,0.68414,132299999.0
2007-03-19 11:50:00,0.68399,0.68411,0.68399,0.6841,195499997.0
2007-03-19 11:51:00,0.68406,0.68406,0.68395,0.68395,292499995.0
2007-03-19 11:52:00,0.68395,0.684,0.6839,0.68397,272300001.0
2007-03-19 11:53:00,0.684,0.68408,0.68398,0.68408,116100000.0
2007-03-19 11:54:00,0.68402,0.68408,0.68399,0.684,127700001.0
2007-03-19 11:55:00,0.68398,0.68398,0.68385,0.68392,272500003.0
2007-03-19 11:56:00,0.68392,0.68397,0.6838,0.6838,212500004.0
2007-03-19 11:57:00,0.68401,0.68401,0.68392,0.684,141599996.0
2007-03-19 11:58:00,0.68398,0.68398,0.68387,0.68389,166600000.0
2007-03-19 11:59:00,0.68392,0.68398,0.68391,0.68397,127199999.0
2007-03-19 12:00:00,0.6839,0.6839,0.68372,0.68375,267499999.0
2007-03-19 12:01:00,0.68381,0.68381,0.68365,0.68368,147800002.0
2007-03-19 12:02:00,0.68378,0.68382,0.68367,0.68382,377899997.0
2007-03-19 12:03:00,0.68386,0.68386,0.68377,0.68379,95999999.0
2007-03-19 12:04:00,0.68385,0.68385,0.68377,0.68383,286300000.0
2007-03-19 12:05:00,0.6838,0.68384,0.68372,0.68383,198900004.0
2007-03-19 12:06:00,0.68383,0.68385,0.68376,0.68376,84500001.0
2007-03-19 12:07:00,0.68385,0.68386,0.68377,0.68377,125799999.0
2007-03-19 12:08:00,0.68383,0.68388,0.6838,0.68388,181799998.0
2007-03-19 12:09:00,0.68384,0.68384,0.68368,0.68368,232200002.0
2007-03-19 12:10:00,0.68366,0.68374,0.68365,0.68374,141800003.0
2007-03-19 12:11:00,0.68371,0.68378,0.68368,0.68378,134299999.0
2007-03-19 12:12:00,0.68376,0.68377,0.68364,0.68364,105800003.0
2007-03-19 12:13:00,0.68365,0.68376,0.68365,0.68376,103400000.0
2007-03-19 12:14:00,0.68378,0.68378,0.68372,0.68377,144900001.0
2007-03-19 12:15:00,0.68379,0.68391,0.68376,0.68385,81499999.0
2007-03-19 12:16:00,0.68391,0.684,0.6839,0.68397,126100003.0
2007-03-19 12:17:00,0.68393,0.68399,0.68387,0.68392,205499997.0
2007-03-19 12:18:00,0.68389,0.68398,0.68385,0.68389,202400003.0
2007-03-19 12:19:00,0.6839,0.68396,0.68389,0.68389,121800003.0
2007-03-19 12:20:00,0.68386,0.68386,0.68376,0.68376,97600004.0
2007-03-19 12:21:00,0.68373,0.68379,0.68373,0.68376,176500002.0
2007-03-19 12:22:00,0.68379,0.68383,0.68374,0.68376,235199996.0
2007-03-19 12:23:00,0.68379,0.6838,0.68376,0.6838,140400002.0
2007-03-19 12:24:00,0.68384,0.68392,0.68384,0.68388,150500002.0
2007-03-19 12:25:00,0.68392,0.68398,0.68391,0.68393,109800002.0
2007-03-19 12:26:00,0.68391,0.68394,0.68386,0.68391,126000002.0
2007-03-19 12:27:00,0.68384,0.68385,0.68381,0.68382,160199999.0
2007-03-19 12:28:00,0.6838,0.68386,0.6838,0.68386,129100002.0
2007-03-19 12:29:00,0.68386,0.6839,0.68377,0.68377,219000004.0
2007-03-19 12:30:00,0.68374,0.68381,0.68374,0.68381,54200001.0
2007-03-19 12:31:00,0.68382,0.68388,0.68382,0.68382,91100000.0
2007-03-19 12:32:00,0.68379,0.68379,0.6837,0.6837,68400001.0
2007-03-19 12:33:00,0.68372,0.68373,0.68372,0.68373,39100000.0
2007-03-19 12:34:00,0.68375,0.68379,0.68371,0.68377,155399999.0
2007-03-19 12:35:00,0.68375,0.68375,0.68372,0.68372,32700001.0
2007-03-19 12:36:00,0.68376,0.68379,0.68376,0.68379,56599998.0
2007-03-19 12:37:00,0.68388,0.68388,0.6838,0.68382,207299996.0
2007-03-19 12:38:00,0.68377,0.68389,0.68377,0.68389,113000000.0
2007-03-19 12:39:00,0.68391,0.68398,0.6838,0.68396,143099999.0
2007-03-19 12:40:00,0.68384,0.68384,0.68377,0.68382,120300000.0
2007-03-19 12:41:00,0.68385,0.68385,0.68385,0.68385,37700001.0
2007-03-19 12:42:00,0.6838,0.68392,0.6838,0.68392,282599996.0
2007-03-19 12:43:00,0.6839,0.6839,0.68384,0.6839,65500002.0
2007-03-19 12:44:00,0.68387,0.68394,0.68387,0.68393,168499999.0
2007-03-19 12:45:00,0.68392,0.68402,0.68387,0.68392,167200000.0
2007-03-19 12:46:00,0.68395,0.68399,0.68393,0.68398,59700000.0
2007-03-19 12:47:00,0.68402,0.68407,0.684,0.68404,155100000.0
2007-03-19 12:48:00,0.68403,0.68411,0.68403,0.68411,29100000.0
2007-03-19 12:49:00,0.6841,0.68417,0.6841,0.6841,239200004.0
2007-03-19 12:50:00,0.68411,0.68425,0.6841,0.68415,236199999.0
2007-03-19 12:51:00,0.68417,0.68424,0.68417,0.68417,142700002.0
2007-03-19 12:52:00,0.68417,0.68421,0.68416,0.68417,211500004.0
2007-03-19 12:53:00,0.68423,0.68424,0.68415,0.68419,149600001.0
2007-03-19 12:54:00,0.68411,0.68417,0.6841,0.68415,186700001.0
2007-03-19 12:55:00,0.68415,0.68415,0.68412,0.68412,35099999.0
2007-03-19 12:56:00,0.6841,0.68418,0.6841,0.68415,153300000.0
2007-03-19 12:57:00,0.68416,0.68416,0.68407,0.6841,166900002.0
2007-03-19 12:58:00,0.68411,0.68418,0.68411,0.68412,160100001.0
2007-03-19 12:59:00,0.68413,0.68422,0.68412,0.68412,135399998.0
2007-03-19 13:00:00,0.68412,0.68421,0.68409,0.68418,107699999.0
2007-03-19 13:01:00,0.68424,0.68425,0.68418,0.68418,198199999.0
2007-03-19 13:02:00,0.68421,0.68425,0.68416,0.6842,199499999.0
2007-03-19 13:03:00,0.68415,0.68423,0.68415,0.6842,192300001.0
2007-03-19 13:04:00,0.68417,0.68423,0.68416,0.68423,128900000.0
2007-03-19 13:05:00,0.68424,0.68427,0.68421,0.68422,322000000.0
2007-03-19 13:06:00,0.68423,0.68423,0.68409,0.68413,274699998.0
2007-03-19 13:07:00,0.68412,0.68417,0.68407,0.6841,137500002.0
2007-03-19 13:08:00,0.68412,0.68418,0.68408,0.68418,114199999.0
2007-03-19 13:09:00,0.68414,0.68414,0.68402,0.68405,213700004.0
2007-03-19 13:10:00,0.68403,0.68403,0.68393,0.684,242500001.0
2007-03-19 13:11:00,0.684,0.68406,0.68399,0.68402,228300003.0
2007-03-19 13:12:00,0.68402,0.68402,0.68392,0.68398,66900001.0
2007-03-19 13:13:00,0.68395,0.684,0.68392,0.68396,105700003.0
2007-03-19 13:14:00,0.68395,0.68397,0.68391,0.68395,100900001.0
2007-03-19 13:15:00,0.68393,0.68401,0.6839,0.6839,143000001.0
2007-03-19 13:16:00,0.68393,0.68395,0.68392,0.68393,154699999.0
2007-03-19 13:17:00,0.68396,0.68396,0.68385,0.68393,200700001.0
2007-03-19 13:18:00,0.68385,0.68392,0.68385,0.6839,167500001.0
2007-03-19 13:19:00,0.68386,0.68393,0.68384,0.68384,282300003.0
2007-03-19 13:20:00,0.68386,0.68386,0.68379,0.68381,111099999.0
2007-03-19 13:21:00,0.68381,0.68387,0.68377,0.68379,70299999.0
2007-03-19 13:22:00,0.68377,0.68378,0.68377,0.68378,82199996.0
2007-03-19 13:23:00,0.6838,0.68385,0.68378,0.68385,109699999.0
2007-03-19 13:24:00,0.68382,0.68382,0.68378,0.68378,57399999.0
2007-03-19 13:25:00,0.68377,0.68379,0.68371,0.68371,129400000.0
2007-03-19 13:26:00,0.68374,0.68376,0.68368,0.68376,59700001.0
2007-03-19 13:27:00,0.68378,0.68386,0.68376,0.6838,291599996.0
2007-03-19 13:28:00,0.68374,0.68388,0.68374,0.68388,153900000.0
2007-03-19 13:29:00,0.68389,0.68389,0.68386,0.68386,9500000.0
2007-03-19 13:30:00,0.68382,0.68387,0.68381,0.68382,71500000.0
2007-03-19 13:31:00,0.68384,0.68387,0.68379,0.6838,78699998.0
2007-03-19 13:32:00,0.68378,0.68378,0.68364,0.68364,106199997.0
2007-03-19 13:33:00,0.68361,0.68366,0.68361,0.68366,105400001.0
2007-03-19 13:34:00,0.68368,0.68368,0.68358,0.68362,104299998.0
2007-03-19 13:35:00,0.68358,0.68362,0.68357,0.68362,106299997.0
2007-03-19 13:36:00,0.68366,0.68366,0.68355,0.68363,116500003.0
2007-03-19 13:37:00,0.68363,0.68364,0.68358,0.68364,103499999.0
2007-03-19 13:38:00,0.68361,0.6837,0.68356,0.68366,254499999.0
2007-03-19 13:39:00,0.68366,0.68373,0.68366,0.68367,114300000.0
2007-03-19 13:40:00,0.68374,0.68374,0.68368,0.6837,104000000.0
2007-03-19 13:41:00,0.68368,0.6837,0.68363,0.68363,147200000.0
2007-03-19 13:42:00,0.68364,0.68366,0.68358,0.68362,153599999.0
2007-03-19 13:43:00,0.6836,0.68371,0.6836,0.68367,185299998.0
2007-03-19 13:44:00,0.68368,0.68368,0.6836,0.68362,176300003.0
2007-03-19 13:45:00,0.68363,0.68368,0.68362,0.68362,158899999.0
2007-03-19 13:46:00,0.68361,0.68363,0.68356,0.68358,153600003.0
2007-03-19 13:47:00,0.68365,0.6837,0.68357,0.68369,291000001.0
2007-03-19 13:48:00,0.68367,0.68367,0.68353,0.6836,129399999.0
2007-03-19 13:49:00,0.68361,0.68363,0.68355,0.68358,105600002.0
2007-03-19 13:50:00,0.68356,0.68363,0.68356,0.6836,281599993.0
2007-03-19 13:51:00,0.68358,0.68365,0.68353,0.68357,282800001.0
2007-03-19 13:52:00,0.68354,0.68359,0.68351,0.68351,123800001.0
2007-03-19 13:53:00,0.68358,0.68361,0.68348,0.68352,168199996.0
2007-03-19 13:54:00,0.68352,0.68356,0.68352,0.68353,246099999.0
2007-03-19 13:55:00,0.68361,0.68362,0.68361,0.68362,29500001.0
2007-03-19 13:56:00,0.68356,0.68358,0.68351,0.68358,137199999.0
2007-03-19 13:57:00,0.68353,0.68358,0.68352,0.68355,220600001.0
2007-03-19 13:58:00,0.6836,0.68363,0.68357,0.68358,94000000.0
2007-03-19 13:59:00,0.68356,0.68358,0.68351,0.68351,131899997.0
2007-03-19 14:00:00,0.68353,0.68363,0.68353,0.68358,233399999.0
2007-03-19 14:01:00,0.68357,0.68359,0.68347,0.68359,98600001.0
2007-03-19 14:02:00,0.68361,0.68361,0.68355,0.68357,201899999.0
2007-03-19 14:03:00,0.68353,0.68353,0.68347,0.68347,31200001.0
2007-03-19 14:04:00,0.68348,0.68354,0.68347,0.68352,117500001.0
2007-03-19 14:05:00,0.68346,0.68349,0.68331,0.68331,69100001.0
2007-03-19 14:06:00,0.68331,0.68331,0.68324,0.68325,270100002.0
2007-03-19 14:07:00,0.6832,0.6832,0.6829,0.6829,225100003.0
2007-03-19 14:08:00,0.68295,0.68301,0.68289,0.683,240799999.0
2007-03-19 14:09:00,0.683,0.68303,0.683,0.68303,123699998.0
2007-03-19 14:10:00,0.68307,0.68309,0.683,0.68309,176400000.0
2007-03-19 14:11:00,0.68304,0.68316,0.68302,0.68311,207700003.0
2007-03-19 14:12:00,0.68317,0.68322,0.68317,0.68318,188799998.0
2007-03-19 14:13:00,0.68322,0.68327,0.68321,0.68325,128099996.0
2007-03-19 14:14:00,0.68324,0.68325,0.68315,0.68325,139400000.0
2007-03-19 14:15:00,0.68333,0.68333,0.68325,0.68328,172199997.0
2007-03-19 14:16:00,0.68329,0.68332,0.68326,0.68328,136499998.0
2007-03-19 14:17:00,0.68334,0.68334,0.68325,0.68333,141000000.0
2007-03-19 14:18:00,0.68336,0.68343,0.68334,0.68343,189699997.0
2007-03-19 14:19:00,0.68346,0.68346,0.68339,0.68345,291099998.0
2007-03-19 14:20:00,0.68344,0.68351,0.68342,0.6835,127699998.0
2007-03-19 14:21:00,0.68349,0.68349,0.68344,0.68345,87200001.0
2007-03-19 14:22:00,0.68342,0.68348,0.68342,0.68348,20700000.0
2007-03-19 14:23:00,0.68342,0.68342,0.6833,0.68335,148700001.0
2007-03-19 14:24:00,0.68334,0.68338,0.68331,0.68338,137099996.0
2007-03-19 14:25:00,0.68344,0.68346,0.68338,0.68341,103900001.0
2007-03-19 14:26:00,0.68352,0.6836,0.68352,0.6836,212899998.0
2007-03-19 14:27:00,0.6836,0.6836,0.68351,0.68357,233399999.0
2007-03-19 14:28:00,0.68353,0.68366,0.68353,0.6836,117299999.0
2007-03-19 14:29:00,0.68356,0.68361,0.68356,0.68356,240500003.0
2007-03-19 14:30:00,0.68355,0.68365,0.68355,0.68357,118999999.0
2007-03-19 14:31:00,0.68352,0.68361,0.68352,0.68358,135400004.0
2007-03-19 14:32:00,0.68356,0.68362,0.68355,0.68355,118599999.0
2007-03-19 14:33:00,0.6836,0.68364,0.68356,0.68361,162200002.0
2007-03-19 14:34:00,0.68353,0.68355,0.68348,0.68351,228699996.0
2007-03-19 14:35:00,0.68349,0.68353,0.68347,0.6835,84500001.0
2007-03-19 14:36:00,0.68352,0.68356,0.68351,0.68353,46100000.0
2007-03-19 14:37:00,0.68356,0.68356,0.68341,0.68344,149899999.0
2007-03-19 14:38:00,0.68348,0.68348,0.68333,0.68334,116399999.0
2007-03-19 14:39:00,0.68333,0.68339,0.68333,0.68337,141500000.0
2007-03-19 14:40:00,0.68336,0.68341,0.68332,0.6834,216499994.0
2007-03-19 14:41:00,0.68344,0.68345,0.68339,0.68345,158999998.0
2007-03-19 14:42:00,0.68346,0.68346,0.68342,0.68342,5700000.0
2007-03-19 14:43:00,0.68343,0.68343,0.68342,0.68342,38300000.0
2007-03-19 14:44:00,0.68339,0.68341,0.68335,0.68341,130199998.0
2007-03-19 14:45:00,0.68342,0.68344,0.68334,0.68334,219700001.0
2007-03-19 14:46:00,0.68333,0.68333,0.68325,0.68328,130200001.0
2007-03-19 14:47:00,0.68324,0.68332,0.68324,0.68329,82300001.0
2007-03-19 14:48:00,0.68329,0.68329,0.68322,0.68327,79000001.0
2007-03-19 14:49:00,0.68331,0.68335,0.68331,0.68335,161699997.0
2007-03-19 14:50:00,0.68332,0.68339,0.68332,0.68339,95000001.0
2007-03-19 14:51:00,0.68335,0.68339,0.68331,0.68338,107100001.0
2007-03-19 14:52:00,0.68335,0.68336,0.6833,0.68332,141100001.0
2007-03-19 14:53:00,0.68332,0.68334,0.6833,0.68334,177700000.0
2007-03-19 14:54:00,0.68336,0.68336,0.68328,0.68328,192399997.0
2007-03-19 14:55:00,0.68336,0.68338,0.68331,0.68338,197899997.0
2007-03-19 14:56:00,0.68337,0.68341,0.68333,0.68333,91500003.0
2007-03-19 14:57:00,0.68331,0.6834,0.68331,0.68332,140900000.0
2007-03-19 14:58:00,0.68334,0.68334,0.68327,0.68327,158400000.0
2007-03-19 14:59:00,0.68324,0.6833,0.68319,0.6833,130100001.0
2007-03-19 15:00:00,0.6833,0.68332,0.68326,0.6833,215099999.0
2007-03-19 15:01:00,0.68332,0.68337,0.68325,0.68337,150899995.0
2007-03-19 15:02:00,0.68336,0.68337,0.68331,0.68336,129500000.0
2007-03-19 15:03:00,0.6833,0.68335,0.68327,0.6833,179699997.0
2007-03-19 15:04:00,0.68325,0.68332,0.68324,0.68326,108299999.0
2007-03-19 15:05:00,0.68322,0.68322,0.68313,0.68313,139000003.0
2007-03-19 15:06:00,0.68312,0.68319,0.6831,0.68315,217599997.0
2007-03-19 15:07:00,0.68317,0.68319,0.6831,0.68319,144399997.0
2007-03-19 15:08:00,0.68319,0.68327,0.68319,0.6832,289499999.0
2007-03-19 15:09:00,0.68322,0.68322,0.68319,0.68319,36000000.0
2007-03-19 15:10:00,0.6832,0.6832,0.68309,0.6831,272399997.0
2007-03-19 15:11:00,0.68312,0.68316,0.6831,0.68313,120299999.0
2007-03-19 15:12:00,0.68313,0.68317,0.68308,0.68317,122799999.0
2007-03-19 15:13:00,0.68316,0.6832,0.68312,0.68312,149000003.0
2007-03-19 15:14:00,0.68309,0.68322,0.68309,0.68317,128399999.0
2007-03-19 15:15:00,0.68318,0.68318,0.6831,0.68315,218999995.0
2007-03-19 15:16:00,0.68312,0.68319,0.6831,0.68319,80200000.0
2007-03-19 15:17:00,0.68324,0.68329,0.6832,0.68329,98399998.0
2007-03-19 15:18:00,0.68324,0.68334,0.68324,0.68334,58600000.0
2007-03-19 15:19:00,0.68326,0.68345,0.68326,0.68342,203199999.0
2007-03-19 15:20:00,0.68345,0.68349,0.68339,0.68339,130699998.0
2007-03-19 15:21:00,0.68339,0.68341,0.68339,0.68341,22000000.0
2007-03-19 15:22:00,0.68342,0.68343,0.6834,0.68343,118999999.0
2007-03-19 15:23:00,0.68337,0.68346,0.68337,0.68346,142899999.0
2007-03-19 15:24:00,0.68347,0.68352,0.68345,0.6835,141999999.0
2007-03-19 15:25:00,0.68351,0.68351,0.68342,0.68348,150899999.0
2007-03-19 15:26:00,0.68359,0.68359,0.68344,0.68347,152800001.0
2007-03-19 15:27:00,0.68345,0.68351,0.68342,0.68349,175699999.0
2007-03-19 15:28:00,0.68351,0.68351,0.68345,0.68347,110999997.0
2007-03-19 15:29:00,0.68348,0.68348,0.68342,0.68343,97400002.0
2007-03-19 15:30:00,0.68344,0.68352,0.68344,0.68351,110099999.0
2007-03-19 15:31:00,0.6835,0.68353,0.68346,0.68353,133999995.0
2007-03-19 15:32:00,0.68355,0.68356,0.68351,0.68356,145200000.0
2007-03-19 15:33:00,0.68351,0.68355,0.68351,0.68355,233800001.0
2007-03-19 15:34:00,0.68361,0.68361,0.68351,0.68351,72499999.0
2007-03-19 15:35:00,0.68357,0.68357,0.68351,0.68355,136399999.0
2007-03-19 15:36:00,0.68351,0.68356,0.68351,0.68355,279799999.0
2007-03-19 15:37:00,0.68348,0.68353,0.68344,0.68348,81400002.0
2007-03-19 15:38:00,0.68351,0.68351,0.68339,0.68345,337000000.0
2007-03-19 15:39:00,0.68344,0.68351,0.68344,0.68348,157199999.0
2007-03-19 15:40:00,0.68349,0.68355,0.68342,0.68352,209400005.0
2007-03-19 15:41:00,0.68347,0.68353,0.68344,0.68351,84500001.0
2007-03-19 15:42:00,0.68354,0.68364,0.6835,0.68364,159700000.0
2007-03-19 15:43:00,0.68365,0.68373,0.68365,0.68368,136299998.0
2007-03-19 15:44:00,0.68371,0.68371,0.68364,0.6837,143900002.0
2007-03-19 15:45:00,0.68373,0.68373,0.68358,0.6836,117500001.0
2007-03-19 15:46:00,0.68366,0.68373,0.68366,0.68366,136700003.0
2007-03-19 15:47:00,0.68365,0.68365,0.68356,0.68363,180300000.0
2007-03-19 15:48:00,0.68364,0.68368,0.6836,0.68366,128999998.0
2007-03-19 15:49:00,0.68362,0.68373,0.68359,0.6837,160400000.0
2007-03-19 15:50:00,0.68369,0.68373,0.68369,0.68369,135199997.0
2007-03-19 15:51:00,0.68372,0.68372,0.68365,0.68368,89400001.0
2007-03-19 15:52:00,0.68367,0.68372,0.68364,0.68364,122100003.0
2007-03-19 15:53:00,0.68359,0.68369,0.68359,0.68366,88699998.0
2007-03-19 15:54:00,0.68368,0.68372,0.6836,0.68369,154800001.0
2007-03-19 15:55:00,0.6837,0.68378,0.68368,0.68378,150699998.0
2007-03-19 15:56:00,0.68377,0.68377,0.68357,0.68357,30300001.0
2007-03-19 15:57:00,0.68354,0.68359,0.68353,0.68353,165999999.0
2007-03-19 15:58:00,0.68359,0.68362,0.68356,0.68356,118200002.0
2007-03-19 15:59:00,0.68353,0.68356,0.68345,0.6835,231800002.0
2007-03-19 16:00:00,0.68345,0.68345,0.68329,0.68335,139799999.0
2007-03-19 16:01:00,0.68335,0.6834,0.68332,0.68335,200000006.0
2007-03-19 16:02:00,0.68328,0.68338,0.68326,0.68331,129200001.0
2007-03-19 16:03:00,0.68327,0.68343,0.68327,0.68343,21500000.0
2007-03-19 16:04:00,0.68346,0.6835,0.68341,0.68341,103400001.0
2007-03-19 16:05:00,0.68337,0.6835,0.68337,0.6834,179200004.0
2007-03-19 16:06:00,0.6834,0.68346,0.6834,0.68344,97499999.0
2007-03-19 16:07:00,0.6834,0.6834,0.68333,0.68338,87500002.0
2007-03-19 16:08:00,0.68337,0.68337,0.68331,0.68337,149200002.0
2007-03-19 16:09:00,0.68344,0.68344,0.68338,0.6834,89799999.0
2007-03-19 16:10:00,0.68339,0.68342,0.68337,0.68337,102000001.0
2007-03-19 16:11:00,0.68337,0.68344,0.68337,0.68339,126999998.0
2007-03-19 16:12:00,0.68342,0.68348,0.68338,0.68341,225500001.0
2007-03-19 16:13:00,0.68344,0.68353,0.68341,0.6835,143000001.0
2007-03-19 16:14:00,0.68352,0.68355,0.68351,0.68352,97799998.0
2007-03-19 16:15:00,0.68354,0.68357,0.6835,0.6835,144800002.0
2007-03-19 16:16:00,0.68351,0.68352,0.68351,0.68352,43899998.0
2007-03-19 16:17:00,0.68349,0.68352,0.68345,0.68348,164800001.0
2007-03-19 16:18:00,0.68355,0.68355,0.68344,0.68348,155599999.0
2007-03-19 16:19:00,0.68347,0.68352,0.68345,0.68347,160499997.0
2007-03-19 16:20:00,0.68349,0.68352,0.68345,0.68347,235100000.0
2007-03-19 16:21:00,0.68347,0.68352,0.68344,0.68344,184000003.0
2007-03-19 16:22:00,0.68347,0.68347,0.68332,0.68332,96399999.0
2007-03-19 16:23:00,0.68341,0.68341,0.68333,0.68333,57999998.0
2007-03-19 16:24:00,0.68332,0.68337,0.68331,0.68332,188200000.0
2007-03-19 16:25:00,0.68331,0.68338,0.68331,0.68338,240299994.0
2007-03-19 16:26:00,0.68337,0.68337,0.68332,0.68332,62899998.0
2007-03-19 16:27:00,0.68337,0.68343,0.68337,0.68337,163300004.0
2007-03-19 16:28:00,0.68343,0.68346,0.68335,0.68344,151200002.0
2007-03-19 16:29:00,0.68345,0.68348,0.6834,0.6834,88200002.0
2007-03-19 16:30:00,0.68341,0.68342,0.68336,0.6834,168000002.0
2007-03-19 16:31:00,0.68339,0.68342,0.68333,0.68341,108500002.0
2007-03-19 16:32:00,0.68339,0.68343,0.68334,0.68343,126500001.0
2007-03-19 16:33:00,0.68349,0.68349,0.68339,0.68342,263900000.0
2007-03-19 16:34:00,0.68346,0.68348,0.68335,0.68335,157800003.0
2007-03-19 16:35:00,0.68339,0.68342,0.68333,0.68337,218700001.0
2007-03-19 16:36:00,0.68332,0.68342,0.68332,0.68332,294599994.0
2007-03-19 16:37:00,0.68332,0.6834,0.68332,0.68336,122099996.0
2007-03-19 16:38:00,0.68333,0.68336,0.68329,0.68329,146799998.0
2007-03-19 16:39:00,0.68331,0.68333,0.68323,0.68323,92000000.0
2007-03-19 16:40:00,0.6832,0.68326,0.68315,0.68319,153600002.0
2007-03-19 16:41:00,0.68319,0.68325,0.68312,0.68325,129999999.0
2007-03-19 16:42:00,0.68326,0.68327,0.68319,0.68325,109200001.0
2007-03-19 16:43:00,0.6832,0.68325,0.6832,0.68322,177400002.0
2007-03-19 16:44:00,0.68318,0.6833,0.68318,0.6833,103100000.0
2007-03-19 16:45:00,0.68323,0.68323,0.68321,0.68323,64599999.0
2007-03-19 16:46:00,0.68324,0.68324,0.68313,0.68322,258499996.0
2007-03-19 16:47:00,0.68317,0.6832,0.68316,0.6832,81299999.0
2007-03-19 16:48:00,0.68322,0.68339,0.68322,0.68332,92700000.0
2007-03-19 16:49:00,0.68331,0.68338,0.68327,0.68338,162899999.0
2007-03-19 16:50:00,0.68337,0.68346,0.68336,0.68342,187199999.0
2007-03-19 16:51:00,0.68345,0.68346,0.68334,0.68336,130799996.0
2007-03-19 16:52:00,0.68332,0.6834,0.68331,0.68336,140300002.0
2007-03-19 16:53:00,0.68343,0.68357,0.68343,0.68357,120399999.0
2007-03-19 16:54:00,0.68352,0.68362,0.68352,0.68356,140299998.0
2007-03-19 16:55:00,0.68358,0.68358,0.68354,0.68354,34299999.0
2007-03-19 16:56:00,0.68348,0.68352,0.68344,0.68344,144900000.0
2007-03-19 16:57:00,0.68343,0.68355,0.68343,0.68355,160299999.0
2007-03-19 16:58:00,0.68354,0.68355,0.68347,0.68347,137299999.0
2007-03-19 16:59:00,0.68353,0.68355,0.68349,0.68354,199999999.0
2007-03-19 17:00:00,0.68358,0.68364,0.68358,0.68359,146300000.0
2007-03-19 17:01:00,0.68362,0.68362,0.68356,0.68356,265700001.0
2007-03-19 17:02:00,0.68352,0.68359,0.68352,0.68359,144500001.0
2007-03-19 17:03:00,0.68354,0.68354,0.68343,0.68343,129100003.0
2007-03-19 17:04:00,0.68344,0.68355,0.68344,0.68348,203800001.0
2007-03-19 17:05:00,0.68344,0.68351,0.68344,0.6835,163200002.0
2007-03-19 17:06:00,0.68349,0.68353,0.68345,0.68348,122600004.0
2007-03-19 17:07:00,0.68347,0.68353,0.68344,0.6835,194400000.0
2007-03-19 17:08:00,0.68344,0.68353,0.68344,0.6835,149500003.0
2007-03-19 17:09:00,0.68348,0.6835,0.68343,0.68349,139500003.0
2007-03-19 17:10:00,0.68351,0.68351,0.68339,0.6834,149600001.0
2007-03-19 17:11:00,0.68337,0.6834,0.68331,0.68338,197800003.0
2007-03-19 17:12:00,0.68337,0.68342,0.68334,0.6834,189399999.0
2007-03-19 17:13:00,0.68338,0.68339,0.68326,0.68339,143600002.0
2007-03-19 17:14:00,0.68344,0.68348,0.68343,0.68346,102999999.0
2007-03-19 17:15:00,0.68347,0.6835,0.68344,0.68347,166900001.0
2007-03-19 17:16:00,0.68351,0.68351,0.68342,0.68346,169899999.0
2007-03-19 17:17:00,0.68343,0.68347,0.68342,0.68343,158000001.0
2007-03-19 17:18:00,0.68344,0.6835,0.68344,0.6835,79600000.0
2007-03-19 17:19:00,0.68352,0.68355,0.68346,0.68346,81700002.0
2007-03-19 17:20:00,0.6835,0.6835,0.68343,0.68343,115599999.0
2007-03-19 17:21:00,0.68347,0.68352,0.68345,0.68345,93200002.0
2007-03-19 17:22:00,0.68348,0.68356,0.68348,0.68356,40700000.0
2007-03-19 17:23:00,0.68358,0.68361,0.68355,0.68355,308999999.0
2007-03-19 17:24:00,0.68358,0.68358,0.68347,0.68349,69500000.0
2007-03-19 17:25:00,0.68341,0.68347,0.68341,0.68343,93299999.0
2007-03-19 17:26:00,0.68346,0.68346,0.6834,0.68342,119500000.0
2007-03-19 17:27:00,0.68342,0.68345,0.68342,0.68342,170799999.0
2007-03-19 17:28:00,0.68342,0.68342,0.68335,0.68339,137200001.0
2007-03-19 17:29:00,0.68341,0.68345,0.68331,0.68338,208099998.0
2007-03-19 17:30:00,0.68335,0.68342,0.68331,0.6834,170999997.0
2007-03-19 17:31:00,0.68345,0.68345,0.68343,0.68343,74299998.0
2007-03-19 17:32:00,0.68345,0.68346,0.68343,0.68345,135200002.0
2007-03-19 17:33:00,0.68347,0.68347,0.68341,0.68342,165799998.0
2007-03-19 17:34:00,0.68342,0.68345,0.68341,0.68345,151499995.0
2007-03-19 17:35:00,0.68348,0.68348,0.68339,0.68345,108900001.0
2007-03-19 17:36:00,0.68343,0.68344,0.68338,0.68341,50400001.0
2007-03-19 17:37:00,0.68341,0.68343,0.68338,0.68341,165899998.0
2007-03-19 17:38:00,0.68343,0.68343,0.68334,0.68339,165900002.0
2007-03-19 17:39:00,0.68337,0.68339,0.68335,0.68336,164500001.0
2007-03-19 17:40:00,0.68332,0.68335,0.68332,0.68335,236600004.0
2007-03-19 17:41:00,0.68331,0.68338,0.68331,0.68336,80299998.0
2007-03-19 17:42:00,0.68332,0.68339,0.6833,0.6833,89499998.0
2007-03-19 17:43:00,0.68333,0.68336,0.68327,0.68332,242299996.0
2007-03-19 17:44:00,0.68334,0.68344,0.68334,0.68344,140500001.0
2007-03-19 17:45:00,0.68343,0.68348,0.6834,0.6834,117099999.0
2007-03-19 17:46:00,0.68346,0.68349,0.68346,0.68349,7200000.0
2007-03-19 17:47:00,0.68351,0.68358,0.68351,0.68358,146799998.0
2007-03-19 17:48:00,0.68354,0.68361,0.68354,0.68358,194900001.0
2007-03-19 17:49:00,0.68361,0.68363,0.68361,0.68363,14600000.0
2007-03-19 17:50:00,0.68352,0.6836,0.68352,0.6836,66299999.0
2007-03-19 17:51:00,0.68361,0.68363,0.68359,0.68361,153799998.0
2007-03-19 17:52:00,0.68368,0.68368,0.68359,0.68362,133599999.0
2007-03-19 17:53:00,0.68366,0.68369,0.68359,0.68365,268799993.0
2007-03-19 17:54:00,0.68363,0.68363,0.68354,0.68354,88500001.0
2007-03-19 17:55:00,0.68343,0.6835,0.68341,0.68342,105499998.0
2007-03-19 17:56:00,0.68343,0.68345,0.68333,0.68338,117000001.0
2007-03-19 17:57:00,0.68337,0.68348,0.68337,0.68348,140700000.0
2007-03-19 17:58:00,0.68342,0.68342,0.68334,0.68337,152100004.0
2007-03-19 17:59:00,0.6834,0.68343,0.68334,0.68334,163799998.0
2007-03-19 18:00:00,0.68329,0.68329,0.6832,0.68329,171499996.0
2007-03-19 18:01:00,0.68334,0.68338,0.68332,0.68333,1374900002.0
2007-03-19 18:02:00,0.68332,0.68334,0.68325,0.68325,1322699990.0
2007-03-19 18:03:00,0.68325,0.68336,0.68325,0.68327,1706900002.0
2007-03-19 18:04:00,0.68323,0.68336,0.68322,0.68336,589300000.0
2007-03-19 18:05:00,0.68335,0.68341,0.68334,0.68334,973599999.0
2007-03-19 18:06:00,0.68333,0.68339,0.68332,0.68337,1858700004.0
2007-03-19 18:07:00,0.68338,0.68338,0.68325,0.68333,2133700010.0
2007-03-19 18:08:00,0.6834,0.6834,0.6834,0.6834,855899998.0
2007-03-19 18:09:00,0.68326,0.68331,0.6832,0.6832,855899998.0
2007-03-19 18:10:00,0.68321,0.68329,0.68319,0.6832,1076200006.0
2007-03-19 18:11:00,0.68317,0.68329,0.6831,0.68324,1082300005.0
2007-03-19 18:12:00,0.68316,0.68321,0.68313,0.68315,806299998.0
2007-03-19 18:13:00,0.68317,0.68319,0.68313,0.68318,786899998.0
2007-03-19 18:14:00,0.6832,0.68322,0.68312,0.6832,1167100007.0
2007-03-19 18:15:00,0.6836,0.6836,0.6835,0.6836,1081999997.0
2007-03-19 18:16:00,0.6832,0.68324,0.68316,0.68321,1081999997.0
2007-03-19 18:17:00,0.68322,0.68329,0.68319,0.68323,639300001.0
2007-03-19 18:18:00,0.68325,0.68333,0.68325,0.68325,845600009.0
2007-03-19 18:19:00,0.6833,0.68334,0.68322,0.68328,638900001.0
2007-03-19 18:20:00,0.68329,0.6833,0.6832,0.68328,669000008.0
2007-03-19 18:21:00,0.68325,0.68326,0.68317,0.68321,1096299998.0
2007-03-19 18:22:00,0.68324,0.68331,0.68321,0.68322,1133299998.0
2007-03-19 18:23:00,0.68327,0.68336,0.68325,0.68333,1150700005.0
2007-03-19 18:24:00,0.68327,0.68337,0.68323,0.68323,773899999.0
2007-03-19 18:25:00,0.68323,0.68335,0.68322,0.68327,874300002.0
2007-03-19 18:26:00,0.68329,0.68331,0.68323,0.68325,1020500003.0
2007-03-19 18:27:00,0.68322,0.68322,0.68311,0.68313,556799995.0
2007-03-19 18:28:00,0.68315,0.68323,0.68314,0.68323,546199998.0
2007-03-19 18:29:00,0.68322,0.68335,0.68322,0.6833,1008099995.0
2007-03-19 18:30:00,0.68328,0.68331,0.68317,0.68331,686300001.0
2007-03-19 18:31:00,0.6833,0.68334,0.68324,0.68328,505699997.0
2007-03-19 18:32:00,0.68328,0.68329,0.68318,0.68323,541899999.0
2007-03-19 18:33:00,0.68327,0.6833,0.6832,0.68322,854699990.0
2007-03-19 18:34:00,0.68321,0.68326,0.68318,0.68323,1015900011.0
2007-03-19 18:35:00,0.68321,0.68324,0.68321,0.68323,504200002.0
2007-03-19 18:36:00,0.6832,0.68328,0.6832,0.68322,127799999.0
2007-03-19 18:37:00,0.68323,0.68329,0.68321,0.68329,430199995.0
2007-03-19 18:38:00,0.68328,0.68334,0.68327,0.68327,234599997.0
2007-03-19 18:39:00,0.6833,0.6833,0.68323,0.68323,464199993.0
2007-03-19 18:40:00,0.68327,0.68331,0.68322,0.68322,442800007.0
2007-03-19 18:41:00,0.68322,0.68334,0.68322,0.6833,719300005.0
2007-03-19 18:42:00,0.68331,0.68332,0.68324,0.6833,561100006.0
2007-03-19 18:43:00,0.68327,0.68329,0.68319,0.68323,319099999.0
2007-03-19 18:44:00,0.68325,0.68326,0.68318,0.68322,654099998.0
2007-03-19 18:45:00,0.68323,0.68329,0.68318,0.68325,394000002.0
2007-03-19 18:46:00,0.68328,0.6833,0.68322,0.68322,144199999.0
2007-03-19 18:47:00,0.68328,0.6833,0.68325,0.68326,316800003.0
2007-03-19 18:48:00,0.68324,0.68329,0.68316,0.68322,465000000.0
2007-03-19 18:49:00,0.68315,0.68332,0.68315,0.68325,152400000.0
2007-03-19 18:50:00,0.68325,0.68331,0.68325,0.68331,198000004.0
2007-03-19 18:51:00,0.68334,0.68341,0.68332,0.68332,436999999.0
2007-03-19 18:52:00,0.68333,0.68337,0.68332,0.68334,356500000.0
2007-03-19 18:53:00,0.68335,0.68338,0.68327,0.68327,781099995.0
2007-03-19 18:54:00,0.68333,0.68337,0.68329,0.68333,406500002.0
2007-03-19 18:55:00,0.68335,0.68336,0.68326,0.68331,490900003.0
2007-03-19 18:56:00,0.68333,0.6834,0.68331,0.68333,274800003.0
2007-03-19 18:57:00,0.68337,0.68343,0.68335,0.68335,391900001.0
2007-03-19 18:58:00,0.6833,0.68342,0.6833,0.68337,995500004.0
2007-03-19 18:59:00,0.68337,0.6835,0.68337,0.6835,503399996.0
2007-03-19 19:00:00,0.68351,0.68365,0.68351,0.68364,496999999.0
2007-03-19 19:01:00,0.68364,0.68368,0.68363,0.68368,58800001.0
2007-03-19 19:02:00,0.68369,0.68369,0.6836,0.68361,441200004.0
2007-03-19 19:03:00,0.68358,0.68368,0.68358,0.68362,424100005.0
2007-03-19 19:04:00,0.68364,0.68366,0.6836,0.68364,336300003.0
2007-03-19 19:05:00,0.6836,0.68365,0.68349,0.68359,575500002.0
2007-03-19 19:06:00,0.68352,0.68361,0.68352,0.68352,671899999.0
2007-03-19 19:07:00,0.68355,0.68355,0.68342,0.68342,301099999.0
2007-03-19 19:08:00,0.68349,0.68352,0.68341,0.68341,1037099992.0
2007-03-19 19:09:00,0.6834,0.68348,0.6834,0.68348,627700001.0
2007-03-19 19:10:00,0.68348,0.68348,0.6834,0.68345,452600002.0
2007-03-19 19:11:00,0.68342,0.68349,0.68341,0.68349,269700001.0
2007-03-19 19:12:00,0.68343,0.68343,0.68335,0.68335,202000005.0
2007-03-19 19:13:00,0.68335,0.68343,0.68334,0.68338,363700001.0
2007-03-19 19:14:00,0.68344,0.68353,0.68344,0.68352,255800002.0
2007-03-19 19:15:00,0.68354,0.68361,0.68349,0.68354,610199999.0
2007-03-19 19:16:00,0.68355,0.68358,0.68351,0.68351,118600001.0
2007-03-19 19:17:00,0.6835,0.68354,0.6835,0.68351,225099999.0
2007-03-19 19:18:00,0.68344,0.68353,0.68344,0.68351,475600006.0
2007-03-19 19:19:00,0.68349,0.68351,0.68344,0.68345,401500000.0
2007-03-19 19:20:00,0.68343,0.68349,0.68343,0.68346,428300002.0
2007-03-19 19:21:00,0.68347,0.6836,0.68341,0.6836,307900000.0
2007-03-19 19:22:00,0.68366,0.68374,0.68365,0.68374,344800002.0
2007-03-19 19:23:00,0.68372,0.6838,0.68366,0.68376,357000001.0
2007-03-19 19:24:00,0.68378,0.68393,0.68378,0.68393,199600001.0
2007-03-19 19:25:00,0.68392,0.68392,0.68383,0.68383,201099996.0
2007-03-19 19:26:00,0.68387,0.68394,0.68386,0.68391,492199997.0
2007-03-19 19:27:00,0.68392,0.68394,0.68386,0.68387,879499997.0
2007-03-19 19:28:00,0.68383,0.68388,0.6838,0.68388,314099995.0
2007-03-19 19:29:00,0.68383,0.68383,0.68375,0.68383,492800002.0
2007-03-19 19:30:00,0.68383,0.68385,0.6838,0.68382,435400004.0
2007-03-19 19:31:00,0.68383,0.68391,0.68382,0.68385,742699993.0
2007-03-19 19:32:00,0.68385,0.68385,0.68375,0.68381,441099999.0
2007-03-19 19:33:00,0.68371,0.68388,0.68371,0.68382,236699998.0
2007-03-19 19:34:00,0.68378,0.68385,0.68378,0.68385,454900002.0
2007-03-19 19:35:00,0.68385,0.68388,0.68382,0.68385,528100003.0
2007-03-19 19:36:00,0.68384,0.68384,0.68368,0.68378,642799992.0
2007-03-19 19:37:00,0.6838,0.68386,0.68376,0.68377,400399999.0
2007-03-19 19:38:00,0.68377,0.68384,0.68377,0.68382,291800004.0
2007-03-19 19:39:00,0.68375,0.68382,0.68375,0.68377,945499995.0
2007-03-19 19:40:00,0.68371,0.68382,0.68369,0.68372,643299999.0
2007-03-19 19:41:00,0.68374,0.6838,0.68373,0.68374,538800005.0
2007-03-19 19:42:00,0.68371,0.68371,0.68362,0.6837,322499997.0
2007-03-19 19:43:00,0.68367,0.68367,0.68362,0.68365,146399999.0
2007-03-19 19:44:00,0.68357,0.68363,0.68356,0.68362,356900004.0
2007-03-19 19:45:00,0.68355,0.68363,0.68355,0.68362,301300001.0
2007-03-19 19:46:00,0.68363,0.68367,0.68363,0.68366,93099999.0
2007-03-19 19:47:00,0.68363,0.68366,0.6836,0.68366,114400002.0
2007-03-19 19:48:00,0.68367,0.68367,0.68365,0.68365,134199997.0
2007-03-19 19:49:00,0.68362,0.68369,0.6836,0.68369,386500000.0
2007-03-19 19:50:00,0.68372,0.68376,0.68367,0.68372,301699999.0
2007-03-19 19:51:00,0.68373,0.68374,0.68364,0.6837,371100007.0
2007-03-19 19:52:00,0.6837,0.6837,0.68364,0.6837,205800001.0
2007-03-19 19:53:00,0.68374,0.68383,0.68372,0.68372,150199995.0
2007-03-19 19:54:00,0.68371,0.68371,0.68359,0.6837,127800002.0
2007-03-19 19:55:00,0.68374,0.68374,0.68371,0.68371,85099998.0
2007-03-19 19:56:00,0.6837,0.6837,0.6837,0.6837,117000000.0
2007-03-19 19:57:00,0.6837,0.68372,0.68362,0.68368,520899998.0
2007-03-19 19:58:00,0.68369,0.68376,0.68367,0.68372,311100001.0
2007-03-19 19:59:00,0.6837,0.6838,0.6837,0.68377,564899997.0
2007-03-19 20:00:00,0.68383,0.68385,0.68376,0.68385,129200000.0
2007-03-19 20:01:00,0.68387,0.68391,0.68384,0.68384,207100001.0
2007-03-19 20:02:00,0.68384,0.68388,0.68379,0.68379,192900000.0
2007-03-19 20:03:00,0.6838,0.68385,0.68379,0.68385,182600002.0
2007-03-19 20:04:00,0.68383,0.68383,0.68377,0.68383,115700002.0
2007-03-19 20:05:00,0.68381,0.68385,0.6838,0.68385,198299996.0
2007-03-19 20:06:00,0.68382,0.68385,0.68382,0.68385,86099999.0
2007-03-19 20:07:00,0.68382,0.68386,0.68377,0.68377,192899998.0
2007-03-19 20:08:00,0.68382,0.68393,0.68382,0.68393,509099997.0
2007-03-19 20:09:00,0.68388,0.684,0.68388,0.684,174999996.0
2007-03-19 20:10:00,0.68397,0.68397,0.68385,0.6839,186499998.0
2007-03-19 20:11:00,0.68388,0.68395,0.68388,0.68395,241400000.0
2007-03-19 20:12:00,0.68392,0.68392,0.68377,0.68386,984400000.0
2007-03-19 20:13:00,0.68383,0.68385,0.68376,0.68378,325900003.0
2007-03-19 20:14:00,0.68382,0.68384,0.68381,0.68383,420699997.0
2007-03-19 20:15:00,0.68384,0.68384,0.68377,0.68381,858600004.0
2007-03-19 20:16:00,0.68378,0.68383,0.68378,0.68383,459999996.0
2007-03-19 20:17:00,0.68383,0.68385,0.6838,0.68383,153300000.0
2007-03-19 20:18:00,0.68385,0.6839,0.6838,0.68382,276799997.0
2007-03-19 20:19:00,0.68382,0.68382,0.68375,0.68379,464500005.0
2007-03-19 20:20:00,0.68382,0.68385,0.68378,0.68379,416099999.0
2007-03-19 20:21:00,0.68377,0.6838,0.68377,0.6838,41500001.0
2007-03-19 20:22:00,0.6838,0.68388,0.6838,0.68388,197200001.0
2007-03-19 20:23:00,0.68385,0.6839,0.68382,0.68385,365800000.0
2007-03-19 20:24:00,0.68379,0.68386,0.68377,0.68379,253000001.0
2007-03-19 20:25:00,0.6838,0.68388,0.68376,0.68381,442599993.0
2007-03-19 20:26:00,0.68382,0.68388,0.68376,0.68388,833199999.0
2007-03-19 20:27:00,0.68384,0.6839,0.68381,0.68385,357100002.0
2007-03-19 20:28:00,0.68386,0.68386,0.68376,0.68383,619599990.0
2007-03-19 20:29:00,0.68389,0.68394,0.68385,0.68387,728299999.0
2007-03-19 20:30:00,0.68387,0.68392,0.6838,0.68381,1800199999.0
2007-03-19 20:31:00,0.68383,0.6839,0.68379,0.6838,1120399999.0
2007-03-19 20:32:00,0.68383,0.68387,0.68378,0.68385,1411599993.0
2007-03-19 20:33:00,0.68385,0.68388,0.68385,0.68385,336700004.0
2007-03-19 20:34:00,0.68381,0.68385,0.68378,0.68381,357600001.0
2007-03-19 20:35:00,0.68385,0.68385,0.6838,0.68385,355399999.0
2007-03-19 20:36:00,0.68383,0.68383,0.6837,0.68379,251400000.0
2007-03-19 20:37:00,0.6838,0.68385,0.68378,0.68378,680499990.0
2007-03-19 20:38:00,0.68375,0.68385,0.68375,0.68375,909700005.0
2007-03-19 20:39:00,0.68376,0.68381,0.68376,0.6838,477799998.0
2007-03-19 20:40:00,0.68378,0.68381,0.68374,0.68374,361500001.0
2007-03-19 20:41:00,0.68372,0.68377,0.68369,0.6837,395399994.0
2007-03-19 20:42:00,0.68374,0.68383,0.68374,0.68383,136300000.0
2007-03-19 20:43:00,0.68382,0.68391,0.68381,0.68382,579599993.0
2007-03-19 20:44:00,0.68385,0.68385,0.6838,0.68382,966099997.0
2007-03-19 20:45:00,0.68382,0.68385,0.6838,0.68382,453199989.0
2007-03-19 20:46:00,0.68387,0.68387,0.6838,0.68382,190399999.0
2007-03-19 20:47:00,0.68382,0.68387,0.68377,0.68377,753599997.0
2007-03-19 20:48:00,0.68375,0.68386,0.68372,0.68375,733100000.0
2007-03-19 20:49:00,0.68379,0.68388,0.68379,0.68385,139500000.0
2007-03-19 20:50:00,0.68388,0.68395,0.68385,0.68385,1313600004.0
2007-03-19 20:51:00,0.68383,0.68392,0.68383,0.68387,454999994.0
2007-03-19 20:52:00,0.6839,0.68392,0.68381,0.68382,648200000.0
2007-03-19 20:53:00,0.68387,0.68392,0.68387,0.68387,827399995.0
2007-03-19 20:54:00,0.68388,0.68388,0.68377,0.68381,761499998.0
2007-03-19 20:55:00,0.68381,0.68385,0.68378,0.68383,419200005.0
2007-03-19 20:56:00,0.68385,0.68394,0.6838,0.68385,843000007.0
2007-03-19 20:57:00,0.68382,0.68395,0.68382,0.6839,1192199996.0
2007-03-19 20:58:00,0.6839,0.684,0.6839,0.68397,633699998.0
2007-03-19 20:59:00,0.68397,0.68397,0.68385,0.6839,1532700009.0
2007-03-19 21:00:00,0.68397,0.68405,0.68395,0.68404,1626900001.0
2007-03-19 21:01:00,0.68404,0.68409,0.68398,0.68402,985100001.0
2007-03-19 21:02:00,0.68401,0.68405,0.68399,0.68402,514199990.0
2007-03-19 21:03:00,0.68404,0.68412,0.68402,0.68407,565199999.0
2007-03-19 21:04:00,0.68405,0.68407,0.68399,0.68399,479900002.0
2007-03-19 21:05:00,0.68394,0.68404,0.68393,0.68398,539699995.0
2007-03-19 21:06:00,0.68396,0.68396,0.68388,0.68393,482000003.0
2007-03-19 21:07:00,0.68395,0.68398,0.68394,0.68397,85700002.0
2007-03-19 21:08:00,0.68397,0.68397,0.6839,0.68392,163000002.0
2007-03-19 21:09:00,0.68395,0.68399,0.68394,0.68397,424199996.0
2007-03-19 21:10:00,0.68395,0.68397,0.68393,0.68395,243699998.0
2007-03-19 21:11:00,0.68395,0.68395,0.68395,0.68395,216099999.0
2007-03-19 21:12:00,0.68392,0.68395,0.68392,0.68395,83100003.0
2007-03-19 21:13:00,0.68395,0.68397,0.68392,0.68392,267500005.0
2007-03-19 21:14:00,0.68395,0.68397,0.6839,0.68393,690999997.0
2007-03-19 21:15:00,0.68393,0.68399,0.68392,0.68399,387700002.0
2007-03-19 21:16:00,0.68399,0.68405,0.68389,0.68405,346799996.0
2007-03-19 21:17:00,0.68407,0.68418,0.68407,0.68418,134400001.0
2007-03-19 21:18:00,0.68415,0.68417,0.68412,0.68415,53200001.0
2007-03-19 21:19:00,0.68413,0.68415,0.6841,0.6841,454200001.0
2007-03-19 21:20:00,0.68407,0.68414,0.68397,0.68402,994100007.0
2007-03-19 21:21:00,0.68415,0.68415,0.6841,0.68413,269599997.0
2007-03-19 21:22:00,0.68415,0.68417,0.68412,0.68417,644799998.0
2007-03-19 21:23:00,0.68415,0.68415,0.68412,0.68412,59799999.0
2007-03-19 21:24:00,0.6841,0.68418,0.68409,0.6841,217400001.0
2007-03-19 21:25:00,0.68412,0.68418,0.6841,0.68416,221900001.0
2007-03-19 21:26:00,0.6842,0.6842,0.68417,0.68417,73200001.0
2007-03-19 21:27:00,0.6842,0.6842,0.68417,0.6842,126500004.0
2007-03-19 21:28:00,0.68421,0.68426,0.68417,0.68419,202699999.0
2007-03-19 21:29:00,0.68417,0.68417,0.68412,0.68412,29800000.0
2007-03-19 21:30:00,0.68411,0.6842,0.68411,0.6842,77200003.0
2007-03-19 21:31:00,0.68422,0.68423,0.68417,0.68423,286700000.0
2007-03-19 21:32:00,0.68423,0.68429,0.6842,0.68421,581299998.0
2007-03-19 21:33:00,0.6842,0.68422,0.68413,0.68413,313200005.0
2007-03-19 21:34:00,0.68414,0.6842,0.68414,0.68414,510099998.0
2007-03-19 21:35:00,0.68414,0.68414,0.68407,0.68408,289200004.0
2007-03-19 21:36:00,0.6841,0.68413,0.68409,0.68409,122899998.0
2007-03-19 21:37:00,0.68415,0.68415,0.68413,0.68415,266600002.0
2007-03-19 21:38:00,0.68415,0.68418,0.68412,0.68415,101900002.0
2007-03-19 21:39:00,0.6841,0.68414,0.68409,0.68409,125800002.0
2007-03-19 21:40:00,0.68412,0.68416,0.68409,0.6841,222700002.0
2007-03-19 21:41:00,0.6841,0.68412,0.68406,0.68412,100000003.0
2007-03-19 21:42:00,0.68409,0.68409,0.68399,0.68405,165600002.0
2007-03-19 21:43:00,0.68402,0.68412,0.684,0.684,402999991.0
2007-03-19 21:44:00,0.68398,0.68403,0.68398,0.68403,518600004.0
2007-03-19 21:45:00,0.68404,0.68404,0.68403,0.68404,98099999.0
2007-03-19 21:46:00,0.68405,0.68405,0.68405,0.68405,529700004.0
2007-03-19 21:47:00,0.68404,0.68404,0.68397,0.684,211400000.0
2007-03-19 21:48:00,0.68398,0.68398,0.68387,0.68393,112800001.0
2007-03-19 21:49:00,0.68393,0.68395,0.68393,0.68395,127199998.0
2007-03-19 21:50:00,0.68396,0.68402,0.68395,0.684,201699997.0
2007-03-19 21:51:00,0.68402,0.6841,0.68396,0.68405,304200001.0
2007-03-19 21:52:00,0.68406,0.68407,0.684,0.684,78400001.0
2007-03-19 21:53:00,0.68407,0.68409,0.68404,0.68404,133599999.0
2007-03-19 21:54:00,0.684,0.68404,0.68397,0.68403,371799996.0
2007-03-19 21:55:00,0.68401,0.68402,0.68395,0.68395,90000000.0
2007-03-19 21:56:00,0.68398,0.68401,0.68398,0.684,202200002.0
2007-03-19 21:57:00,0.68403,0.68405,0.684,0.68403,332600004.0
2007-03-19 21:58:00,0.68403,0.68403,0.68401,0.68401,82400001.0
2007-03-19 21:59:00,0.68398,0.68399,0.6839,0.68399,565399994.0
2007-03-19 22:00:00,0.68398,0.68398,0.68388,0.6839,201899998.0
2007-03-19 22:01:00,0.6839,0.68395,0.68387,0.68395,333799997.0
2007-03-19 22:02:00,0.68395,0.68399,0.6839,0.6839,547900003.0
2007-03-19 22:03:00,0.68385,0.68391,0.68385,0.68391,472000002.0
2007-03-19 22:04:00,0.68393,0.68395,0.68387,0.68393,231899996.0
2007-03-19 22:05:00,0.6839,0.68395,0.6839,0.68393,212600000.0
2007-03-19 22:06:00,0.68393,0.68393,0.68383,0.68383,98900001.0
2007-03-19 22:07:00,0.68382,0.6839,0.68382,0.68387,127700000.0
2007-03-19 22:08:00,0.68385,0.68391,0.68384,0.68388,255000002.0
2007-03-19 22:09:00,0.68392,0.68395,0.68392,0.68395,231699996.0
2007-03-19 22:10:00,0.6839,0.68391,0.68384,0.68388,238799998.0
2007-03-19 22:11:00,0.68389,0.68389,0.68382,0.68382,151100001.0
2007-03-19 22:12:00,0.68383,0.68387,0.68381,0.68382,360900002.0
2007-03-19 22:13:00,0.68376,0.68381,0.68375,0.68381,49900000.0
2007-03-19 22:14:00,0.68379,0.68383,0.68373,0.68383,86999998.0
2007-03-19 22:15:00,0.68385,0.68385,0.68373,0.68377,555600000.0
2007-03-19 22:16:00,0.68377,0.68382,0.68376,0.68382,565400004.0
2007-03-19 22:17:00,0.68385,0.68385,0.68385,0.68385,26000000.0
2007-03-19 22:18:00,0.68385,0.68385,0.68385,0.68385,81299998.0
2007-03-19 22:19:00,0.68383,0.68383,0.68372,0.68372,247699997.0
2007-03-19 22:20:00,0.68373,0.68377,0.68371,0.68377,107499998.0
2007-03-19 22:21:00,0.68378,0.68384,0.68375,0.68375,363300000.0
2007-03-19 22:22:00,0.68378,0.68382,0.68377,0.6838,383199992.0
2007-03-19 22:23:00,0.68378,0.68388,0.68378,0.68378,498899996.0
2007-03-19 22:24:00,0.6838,0.68385,0.68378,0.68382,207599999.0
2007-03-19 22:25:00,0.6838,0.68383,0.68375,0.68383,281800001.0
2007-03-19 22:26:00,0.68381,0.68381,0.68377,0.68377,398499995.0
2007-03-19 22:27:00,0.68376,0.68376,0.68374,0.68376,81300001.0
2007-03-19 22:28:00,0.6838,0.68384,0.68379,0.68379,276300002.0
2007-03-19 22:29:00,0.68385,0.68385,0.68377,0.6838,267699998.0
2007-03-19 22:30:00,0.68383,0.68385,0.68382,0.68382,103099999.0
2007-03-19 22:31:00,0.68383,0.68383,0.6838,0.6838,47100000.0
2007-03-19 22:32:00,0.68383,0.68383,0.6838,0.6838,197799999.0
2007-03-19 22:33:00,0.6838,0.68386,0.6838,0.68383,204699998.0
2007-03-19 22:34:00,0.68383,0.68383,0.6838,0.6838,334000000.0
2007-03-19 22:35:00,0.6838,0.68383,0.68375,0.68383,232200001.0
2007-03-19 22:36:00,0.68385,0.68388,0.68383,0.68385,120900002.0
2007-03-19 22:37:00,0.68386,0.68388,0.68378,0.6838,405999999.0
2007-03-19 22:38:00,0.68383,0.68383,0.68382,0.68382,52699999.0
2007-03-19 22:39:00,0.68382,0.68382,0.68377,0.68377,279800004.0
2007-03-19 22:40:00,0.68376,0.68381,0.68376,0.6838,528499997.0
2007-03-19 22:41:00,0.68377,0.68393,0.68377,0.68393,213800002.0
2007-03-19 22:42:00,0.68387,0.68399,0.68384,0.6839,211400001.0
2007-03-19 22:43:00,0.68398,0.68402,0.68395,0.68398,88699999.0
2007-03-19 22:44:00,0.68402,0.68403,0.684,0.68402,111900001.0
2007-03-19 22:45:00,0.68406,0.68407,0.68397,0.68397,179399996.0
2007-03-19 22:46:00,0.68393,0.684,0.68393,0.68396,114700002.0
2007-03-19 22:47:00,0.68401,0.68404,0.68392,0.68392,159600003.0
2007-03-19 22:48:00,0.68391,0.68398,0.68391,0.68393,373799990.0
2007-03-19 22:49:00,0.68403,0.68403,0.68395,0.68395,139799997.0
2007-03-19 22:50:00,0.68397,0.68397,0.68388,0.68393,179400003.0
2007-03-19 22:51:00,0.68395,0.68396,0.68392,0.68394,219600000.0
2007-03-19 22:52:00,0.68395,0.68398,0.68389,0.68393,163000003.0
2007-03-19 22:53:00,0.68394,0.68408,0.68394,0.68403,118900001.0
2007-03-19 22:54:00,0.68402,0.68405,0.68399,0.68399,117300000.0
2007-03-19 22:55:00,0.684,0.68407,0.684,0.68402,51100001.0
2007-03-19 22:56:00,0.684,0.684,0.68395,0.68398,60100002.0
2007-03-19 22:57:00,0.68397,0.68402,0.68397,0.68402,198100000.0
2007-03-19 22:58:00,0.68401,0.68403,0.68391,0.68395,282399999.0
2007-03-19 22:59:00,0.68393,0.68401,0.68386,0.68388,211099999.0
2007-03-19 23:00:00,0.68377,0.68416,0.68377,0.68406,151900001.0
2007-03-19 23:01:00,0.68402,0.68407,0.68396,0.684,190600000.0
2007-03-19 23:02:00,0.68404,0.6842,0.68404,0.68417,141200002.0
2007-03-19 23:03:00,0.68422,0.68422,0.68416,0.6842,204199999.0
2007-03-19 23:04:00,0.68422,0.68432,0.68422,0.68427,192700000.0
2007-03-19 23:05:00,0.68425,0.68431,0.68423,0.68429,298399999.0
2007-03-19 23:06:00,0.6843,0.6843,0.68425,0.6843,149400001.0
2007-03-19 23:07:00,0.68425,0.68425,0.6842,0.68423,146700000.0
2007-03-19 23:08:00,0.68418,0.6842,0.68414,0.68414,54300002.0
2007-03-19 23:09:00,0.68417,0.68422,0.68412,0.68416,157400002.0
2007-03-19 23:10:00,0.68416,0.68426,0.68416,0.68422,106100001.0
2007-03-19 23:11:00,0.68425,0.68427,0.68417,0.68418,287099996.0
2007-03-19 23:12:00,0.68418,0.68424,0.68416,0.6842,171800000.0
2007-03-19 23:13:00,0.68416,0.68426,0.68416,0.68421,98500004.0
2007-03-19 23:14:00,0.6842,0.68425,0.68417,0.68419,127000000.0
2007-03-19 23:15:00,0.68416,0.68422,0.68412,0.68422,69899998.0
2007-03-19 23:16:00,0.68419,0.68419,0.68411,0.68415,131500002.0
2007-03-19 23:17:00,0.68411,0.68411,0.68396,0.68407,67200000.0
2007-03-19 23:18:00,0.68405,0.68409,0.68398,0.68399,190199999.0
2007-03-19 23:19:00,0.68395,0.684,0.68395,0.68398,185999997.0
2007-03-19 23:20:00,0.68398,0.68401,0.68398,0.68401,177999998.0
2007-03-19 23:21:00,0.68399,0.68402,0.68391,0.68396,103700002.0
2007-03-19 23:22:00,0.68399,0.68403,0.68393,0.68403,53600000.0
2007-03-19 23:23:00,0.68378,0.68391,0.68377,0.6839,205200001.0
2007-03-19 23:24:00,0.68409,0.68409,0.6839,0.6839,165700004.0
2007-03-19 23:25:00,0.68398,0.68404,0.68394,0.68404,236399998.0
2007-03-19 23:26:00,0.68402,0.68404,0.684,0.68401,182899995.0
2007-03-19 23:27:00,0.68399,0.68402,0.68394,0.68394,104499998.0
2007-03-19 23:28:00,0.68401,0.68402,0.68401,0.68401,153300001.0
2007-03-19 23:29:00,0.68396,0.68397,0.68386,0.68386,200200004.0
2007-03-19 23:30:00,0.68388,0.68396,0.68388,0.68393,103600003.0
2007-03-19 23:31:00,0.68395,0.68396,0.68384,0.68387,201500000.0
2007-03-19 23:32:00,0.68387,0.68387,0.68382,0.68385,110500001.0
2007-03-19 23:33:00,0.68388,0.68388,0.6838,0.68385,132099998.0
2007-03-19 23:34:00,0.68384,0.68387,0.68378,0.68382,119099996.0
2007-03-19 23:35:00,0.68388,0.68399,0.68388,0.68395,98300000.0
2007-03-19 23:36:00,0.68394,0.68396,0.68394,0.68394,14400000.0
2007-03-19 23:37:00,0.684,0.68401,0.68397,0.68398,137100001.0
2007-03-19 23:38:00,0.6839,0.68397,0.6839,0.68392,275400000.0
2007-03-19 23:39:00,0.68399,0.684,0.68394,0.68396,107700000.0
2007-03-19 23:40:00,0.68395,0.68395,0.68393,0.68393,60600000.0
2007-03-19 23:41:00,0.68395,0.68395,0.6839,0.6839,52100001.0
2007-03-19 23:42:00,0.68391,0.68391,0.68386,0.68386,15900000.0
2007-03-19 23:43:00,0.6837,0.68377,0.6837,0.68373,63400000.0
2007-03-19 23:44:00,0.68386,0.68386,0.68382,0.68384,67799999.0
2007-03-19 23:45:00,0.68382,0.68387,0.68376,0.6838,324199993.0
2007-03-19 23:46:00,0.68385,0.68385,0.68385,0.68385,49599998.0
2007-03-19 23:47:00,0.68385,0.68385,0.68383,0.68383,32700001.0
2007-03-19 23:48:00,0.68379,0.68383,0.68357,0.68357,153399999.0
2007-03-19 23:49:00,0.68368,0.68373,0.68364,0.68373,71499999.0
2007-03-19 23:50:00,0.68377,0.68378,0.68375,0.68378,73300000.0
2007-03-19 23:51:00,0.68385,0.68385,0.6838,0.6838,41400002.0
2007-03-19 23:52:00,0.68378,0.68385,0.68378,0.68385,50200001.0
2007-03-19 23:53:00,0.68384,0.68392,0.68384,0.68386,207299999.0
2007-03-19 23:54:00,0.6839,0.6839,0.6838,0.6838,165499999.0
2007-03-19 23:55:00,0.68375,0.68375,0.68364,0.6837,32600000.0
2007-03-19 23:56:00,0.68368,0.68368,0.68363,0.68366,190099999.0
2007-03-19 23:57:00,0.68369,0.68369,0.68363,0.68365,169399994.0
2007-03-19 23:58:00,0.68379,0.68381,0.6835,0.68372,127300002.0
2007-03-19 23:59:00,0.68371,0.68379,0.68371,0.68377,132100000.0
2007-03-20 00:00:00,0.68368,0.68368,0.68357,0.6836,236100002.0
2007-03-20 00:01:00,0.68357,0.68367,0.68357,0.68367,145299999.0
2007-03-20 00:02:00,0.68361,0.68374,0.68361,0.68371,215899995.0
2007-03-20 00:03:00,0.68372,0.68377,0.68365,0.68377,114900000.0
2007-03-20 00:04:00,0.68378,0.68384,0.68377,0.68382,49900000.0
2007-03-20 00:05:00,0.68385,0.68395,0.68383,0.68395,74100000.0
2007-03-20 00:06:00,0.68391,0.68401,0.68387,0.68395,175799999.0
2007-03-20 00:07:00,0.68394,0.68406,0.68394,0.68394,219099997.0
2007-03-20 00:08:00,0.68395,0.68404,0.68395,0.68403,139800003.0
2007-03-20 00:09:00,0.68402,0.68403,0.68397,0.684,126300001.0
2007-03-20 00:10:00,0.68402,0.68402,0.68395,0.68395,100700000.0
2007-03-20 00:11:00,0.68402,0.68402,0.68397,0.68397,86800001.0
2007-03-20 00:12:00,0.68406,0.68406,0.684,0.68401,83200000.0
2007-03-20 00:13:00,0.684,0.684,0.68397,0.68398,114900003.0
2007-03-20 00:14:00,0.684,0.68407,0.684,0.68402,139300001.0
2007-03-20 00:15:00,0.684,0.68409,0.684,0.68402,145300000.0
2007-03-20 00:16:00,0.684,0.68407,0.68397,0.68397,121700002.0
2007-03-20 00:17:00,0.68398,0.68398,0.68393,0.68393,118000005.0
2007-03-20 00:18:00,0.68392,0.68399,0.68392,0.68399,173599999.0
2007-03-20 00:19:00,0.68404,0.68404,0.68401,0.68401,30800001.0
2007-03-20 00:20:00,0.68409,0.68413,0.68397,0.68398,139099998.0
2007-03-20 00:21:00,0.68406,0.68406,0.68396,0.68404,143600001.0
2007-03-20 00:22:00,0.68403,0.68417,0.68398,0.68417,117999999.0
2007-03-20 00:23:00,0.68416,0.68416,0.68403,0.68408,153899999.0
2007-03-20 00:24:00,0.68412,0.68415,0.68403,0.68407,174900003.0
2007-03-20 00:25:00,0.68407,0.6841,0.68405,0.68405,71799997.0
2007-03-20 00:26:00,0.68409,0.68417,0.68406,0.68417,132099999.0
2007-03-20 00:27:00,0.68416,0.68416,0.68398,0.68407,87000002.0
2007-03-20 00:28:00,0.68412,0.68413,0.68409,0.68409,36100000.0
2007-03-20 00:29:00,0.68412,0.68415,0.68402,0.68402,185400002.0
2007-03-20 00:30:00,0.68412,0.68414,0.68408,0.68408,138800000.0
2007-03-20 00:31:00,0.6841,0.68415,0.68408,0.6841,225899998.0
2007-03-20 00:32:00,0.68412,0.68416,0.68412,0.68414,88599999.0
2007-03-20 00:33:00,0.68403,0.68406,0.68399,0.68405,158400004.0
2007-03-20 00:34:00,0.684,0.68409,0.684,0.68402,92100000.0
2007-03-20 00:35:00,0.6839,0.68405,0.6839,0.68405,152699999.0
2007-03-20 00:36:00,0.68402,0.68409,0.68399,0.68399,152399999.0
2007-03-20 00:37:00,0.68402,0.68402,0.684,0.684,31100000.0
2007-03-20 00:38:00,0.68402,0.68411,0.68402,0.68407,182600001.0
2007-03-20 00:39:00,0.6841,0.68414,0.68399,0.68399,106999999.0
2007-03-20 00:40:00,0.6841,0.68412,0.68386,0.68388,120099999.0
2007-03-20 00:41:00,0.68389,0.68395,0.68384,0.68388,155900003.0
2007-03-20 00:42:00,0.6837,0.68383,0.6837,0.68382,88500003.0
2007-03-20 00:43:00,0.68378,0.68382,0.68378,0.68382,20700001.0
2007-03-20 00:44:00,0.68385,0.68385,0.68376,0.68376,26500000.0
2007-03-20 00:45:00,0.6838,0.6839,0.6838,0.6839,93500000.0
2007-03-20 00:46:00,0.684,0.68406,0.68386,0.68406,76700001.0
2007-03-20 00:47:00,0.68405,0.68405,0.68398,0.68398,52600000.0
2007-03-20 00:48:00,0.68394,0.68398,0.68394,0.68398,151200002.0
2007-03-20 00:49:00,0.684,0.684,0.68388,0.6839,95200000.0
2007-03-20 00:50:00,0.68392,0.68398,0.68389,0.68396,139600004.0
2007-03-20 00:51:00,0.68399,0.6841,0.68393,0.6841,116299999.0
2007-03-20 00:52:00,0.68409,0.68409,0.68395,0.68395,149599999.0
2007-03-20 00:53:00,0.68401,0.68402,0.68393,0.68397,77400000.0
2007-03-20 00:54:00,0.68402,0.68403,0.68397,0.68397,192799999.0
2007-03-20 00:55:00,0.68402,0.68405,0.68399,0.68401,83399998.0
2007-03-20 00:56:00,0.68402,0.68409,0.68402,0.68405,159100001.0
2007-03-20 00:57:00,0.68402,0.68405,0.684,0.68403,146800002.0
2007-03-20 00:58:00,0.684,0.68402,0.684,0.68402,16700000.0
2007-03-20 00:59:00,0.68399,0.68403,0.68399,0.68403,1600000.0
2007-03-20 01:00:00,0.68404,0.68408,0.68404,0.68408,51799999.0
2007-03-20 01:01:00,0.68415,0.68415,0.68402,0.68409,78899999.0
2007-03-20 01:02:00,0.68404,0.68407,0.68402,0.68404,144400001.0
2007-03-20 01:03:00,0.68402,0.68409,0.68401,0.68409,188799998.0
2007-03-20 01:04:00,0.6841,0.6842,0.6841,0.6842,128299997.0
2007-03-20 01:05:00,0.6842,0.68424,0.6841,0.68417,102300002.0
2007-03-20 01:06:00,0.6842,0.6842,0.68414,0.68415,122799998.0
2007-03-20 01:07:00,0.6841,0.68414,0.68405,0.68405,102799999.0
2007-03-20 01:08:00,0.6841,0.68415,0.6841,0.68413,191299999.0
2007-03-20 01:09:00,0.68417,0.68422,0.68414,0.68418,103500000.0
2007-03-20 01:10:00,0.68419,0.68422,0.6841,0.6841,240600005.0
2007-03-20 01:11:00,0.68411,0.68419,0.6841,0.68415,169000000.0
2007-03-20 01:12:00,0.68412,0.68415,0.6841,0.68413,91300002.0
2007-03-20 01:13:00,0.68411,0.68412,0.68406,0.6841,176100002.0
2007-03-20 01:14:00,0.68407,0.68411,0.68396,0.68396,137599996.0
2007-03-20 01:15:00,0.6839,0.684,0.6839,0.684,106800000.0
2007-03-20 01:16:00,0.68401,0.68405,0.68397,0.68405,127599999.0
2007-03-20 01:17:00,0.68409,0.68412,0.68406,0.6841,144099998.0
2007-03-20 01:18:00,0.6841,0.68419,0.6841,0.68416,128000001.0
2007-03-20 01:19:00,0.68415,0.68418,0.6841,0.68416,160300000.0
2007-03-20 01:20:00,0.68415,0.68415,0.68407,0.6841,75599998.0
2007-03-20 01:21:00,0.68408,0.68414,0.68408,0.68414,77099999.0
2007-03-20 01:22:00,0.68412,0.68418,0.68411,0.68411,129200001.0
2007-03-20 01:23:00,0.68416,0.68416,0.68416,0.68416,61299998.0
2007-03-20 01:24:00,0.68421,0.68428,0.68419,0.68425,116099998.0
2007-03-20 01:25:00,0.68422,0.68425,0.68421,0.68425,34300000.0
2007-03-20 01:26:00,0.68422,0.68422,0.68407,0.68407,133399996.0
2007-03-20 01:27:00,0.68412,0.68417,0.6841,0.6841,44500002.0
2007-03-20 01:28:00,0.68418,0.6842,0.6841,0.6841,85099998.0
2007-03-20 01:29:00,0.6841,0.68413,0.68407,0.68413,210700001.0
2007-03-20 01:30:00,0.6841,0.6841,0.68402,0.68409,213199998.0
2007-03-20 01:31:00,0.68407,0.6841,0.68407,0.68407,61399998.0
2007-03-20 01:32:00,0.68405,0.68407,0.68401,0.68402,76100000.0
2007-03-20 01:33:00,0.68404,0.68408,0.68404,0.68406,63400001.0
2007-03-20 01:34:00,0.68409,0.68409,0.68406,0.68406,171100002.0
2007-03-20 01:35:00,0.68408,0.6841,0.68405,0.68405,194300002.0
2007-03-20 01:36:00,0.68404,0.68404,0.684,0.684,42700000.0
2007-03-20 01:37:00,0.684,0.68403,0.68388,0.68388,177699999.0
2007-03-20 01:38:00,0.6838,0.68382,0.68368,0.68372,120000002.0
2007-03-20 01:39:00,0.6838,0.6838,0.6837,0.68374,75900000.0
2007-03-20 01:40:00,0.68377,0.68379,0.68368,0.68368,131699999.0
2007-03-20 01:41:00,0.68369,0.68379,0.68369,0.68373,229299994.0
2007-03-20 01:42:00,0.68377,0.68389,0.68377,0.68385,125000001.0
2007-03-20 01:43:00,0.6839,0.684,0.6839,0.68394,131100002.0
2007-03-20 01:44:00,0.68393,0.68393,0.68384,0.6839,130200003.0
2007-03-20 01:45:00,0.68393,0.68393,0.68385,0.68392,130500000.0
2007-03-20 01:46:00,0.68396,0.68396,0.68379,0.68379,187700003.0
2007-03-20 01:47:00,0.68383,0.68385,0.68376,0.68385,63600002.0
2007-03-20 01:48:00,0.68381,0.68383,0.68375,0.68383,83400000.0
2007-03-20 01:49:00,0.68379,0.68385,0.68372,0.68385,79100001.0
2007-03-20 01:50:00,0.68382,0.68388,0.68382,0.68385,33500000.0
2007-03-20 01:51:00,0.6839,0.6839,0.68384,0.68388,35600000.0
2007-03-20 01:52:00,0.68383,0.68395,0.68383,0.68387,186999998.0
2007-03-20 01:53:00,0.6838,0.6838,0.68368,0.68375,194000000.0
2007-03-20 01:54:00,0.6837,0.68379,0.6836,0.68377,152100001.0
2007-03-20 01:55:00,0.68377,0.68382,0.68377,0.68382,85800001.0
2007-03-20 01:56:00,0.68382,0.68385,0.6838,0.68383,178500002.0
2007-03-20 01:57:00,0.68382,0.68385,0.68382,0.68385,97999999.0
2007-03-20 01:58:00,0.68382,0.68385,0.68382,0.68385,31900001.0
2007-03-20 01:59:00,0.68386,0.68388,0.68384,0.68387,165700003.0
2007-03-20 02:00:00,0.68383,0.68388,0.68364,0.68364,116600003.0
2007-03-20 02:01:00,0.68391,0.68395,0.68388,0.68394,144899997.0
2007-03-20 02:02:00,0.68371,0.68394,0.68369,0.68394,89500003.0
2007-03-20 02:03:00,0.68391,0.68394,0.68385,0.68394,161599999.0
2007-03-20 02:04:00,0.68401,0.68404,0.68395,0.68404,96700002.0
2007-03-20 02:05:00,0.68407,0.68414,0.684,0.68414,98100000.0
2007-03-20 02:06:00,0.68407,0.68407,0.68386,0.68389,227999999.0
2007-03-20 02:07:00,0.68397,0.68399,0.68393,0.68397,150800002.0
2007-03-20 02:08:00,0.68399,0.68406,0.68397,0.68397,127099999.0
2007-03-20 02:09:00,0.68405,0.68409,0.684,0.684,80500000.0
2007-03-20 02:10:00,0.68398,0.684,0.68397,0.68397,55100000.0
2007-03-20 02:11:00,0.68394,0.68414,0.68394,0.68407,91000000.0
2007-03-20 02:12:00,0.68398,0.68404,0.68398,0.68398,48400000.0
2007-03-20 02:13:00,0.68395,0.68403,0.68393,0.68403,194399998.0
2007-03-20 02:14:00,0.68395,0.68399,0.68393,0.68393,55899998.0
2007-03-20 02:15:00,0.68393,0.68398,0.68392,0.68395,247300000.0
2007-03-20 02:16:00,0.68395,0.68397,0.6839,0.68393,172300003.0
2007-03-20 02:17:00,0.6839,0.68396,0.6839,0.68396,184200001.0
2007-03-20 02:18:00,0.68395,0.68395,0.68395,0.68395,39299999.0
2007-03-20 02:19:00,0.68395,0.68395,0.68393,0.68395,141100003.0
2007-03-20 02:20:00,0.68392,0.68397,0.68392,0.68395,120300001.0
2007-03-20 02:21:00,0.68392,0.68402,0.68391,0.68391,147900000.0
2007-03-20 02:22:00,0.68397,0.68397,0.68392,0.68395,107300004.0
2007-03-20 02:23:00,0.68393,0.68398,0.68391,0.68394,117499998.0
2007-03-20 02:24:00,0.68394,0.68398,0.68389,0.68395,66900001.0
2007-03-20 02:25:00,0.68395,0.68398,0.68391,0.68393,360400002.0
2007-03-20 02:26:00,0.68397,0.68401,0.68397,0.68401,75900000.0
2007-03-20 02:27:00,0.684,0.68405,0.68399,0.68399,194700002.0
2007-03-20 02:28:00,0.684,0.684,0.68377,0.68394,201600001.0
2007-03-20 02:29:00,0.68403,0.68403,0.68398,0.684,55899998.0
2007-03-20 02:30:00,0.684,0.6841,0.684,0.68404,81500002.0
2007-03-20 02:31:00,0.68407,0.68415,0.684,0.68412,187100002.0
2007-03-20 02:32:00,0.68408,0.68408,0.68401,0.68404,66400001.0
2007-03-20 02:33:00,0.684,0.684,0.68387,0.6839,82100002.0
2007-03-20 02:34:00,0.68391,0.6841,0.68391,0.6841,77199999.0
2007-03-20 02:35:00,0.68404,0.68408,0.68399,0.68408,89299998.0
2007-03-20 02:36:00,0.68406,0.68406,0.68399,0.68403,216000000.0
2007-03-20 02:37:00,0.68404,0.68405,0.68401,0.68405,183499997.0
2007-03-20 02:38:00,0.68405,0.68405,0.684,0.68403,123100001.0
2007-03-20 02:39:00,0.68402,0.68402,0.68389,0.6839,107700001.0
2007-03-20 02:40:00,0.68394,0.684,0.68388,0.68397,89400001.0
2007-03-20 02:41:00,0.68391,0.68403,0.68391,0.68403,189300002.0
2007-03-20 02:42:00,0.684,0.68405,0.684,0.68405,64599998.0
2007-03-20 02:43:00,0.68404,0.68404,0.68394,0.68394,55800001.0
2007-03-20 02:44:00,0.6839,0.68393,0.68386,0.68391,108900002.0
2007-03-20 02:45:00,0.68385,0.68385,0.68375,0.6838,144300002.0
2007-03-20 02:46:00,0.68376,0.68376,0.68369,0.68372,117800002.0
2007-03-20 02:47:00,0.68368,0.68372,0.68366,0.68372,56799999.0
2007-03-20 02:48:00,0.68376,0.68388,0.68376,0.68388,158699996.0
2007-03-20 02:49:00,0.68388,0.68388,0.68384,0.68384,73700000.0
2007-03-20 02:50:00,0.68381,0.68385,0.68379,0.68385,101199998.0
2007-03-20 02:51:00,0.68381,0.68381,0.68374,0.68377,73500001.0
2007-03-20 02:52:00,0.68382,0.68389,0.68382,0.68387,76800000.0
2007-03-20 02:53:00,0.68378,0.68383,0.68373,0.68383,158100004.0
2007-03-20 02:54:00,0.68385,0.68387,0.68375,0.68375,240900001.0
2007-03-20 02:55:00,0.6837,0.68381,0.6837,0.68375,137100002.0
2007-03-20 02:56:00,0.68382,0.6839,0.68382,0.68387,138500000.0
2007-03-20 02:57:00,0.68385,0.6839,0.68371,0.68371,108800002.0
2007-03-20 02:58:00,0.68371,0.68371,0.68365,0.6837,62600001.0
2007-03-20 02:59:00,0.68369,0.68369,0.68358,0.68358,107200003.0
2007-03-20 03:00:00,0.68352,0.68352,0.68346,0.68346,45099999.0
2007-03-20 03:01:00,0.68336,0.68338,0.68332,0.68336,139399996.0
2007-03-20 03:02:00,0.68338,0.68343,0.68332,0.68343,207700000.0
2007-03-20 03:03:00,0.68341,0.68343,0.6833,0.6833,40100001.0
2007-03-20 03:04:00,0.68327,0.68331,0.6832,0.6832,226300001.0
2007-03-20 03:05:00,0.6833,0.6833,0.68313,0.68328,59200000.0
2007-03-20 03:06:00,0.68331,0.68331,0.68319,0.68325,101900001.0
2007-03-20 03:07:00,0.68327,0.68343,0.68327,0.68343,137799998.0
2007-03-20 03:08:00,0.68344,0.68348,0.6834,0.68348,155899999.0
2007-03-20 03:09:00,0.68347,0.68348,0.68343,0.68344,75099999.0
2007-03-20 03:10:00,0.68353,0.68354,0.68348,0.68349,102499999.0
2007-03-20 03:11:00,0.68347,0.68355,0.68344,0.68344,125199998.0
2007-03-20 03:12:00,0.68352,0.68355,0.68346,0.68346,97699999.0
2007-03-20 03:13:00,0.68345,0.68356,0.68345,0.68351,121300001.0
2007-03-20 03:14:00,0.68345,0.68345,0.68336,0.68343,155899995.0
2007-03-20 03:15:00,0.68345,0.68345,0.6834,0.6834,46099999.0
2007-03-20 03:16:00,0.6834,0.6834,0.68324,0.68325,105099999.0
2007-03-20 03:17:00,0.68336,0.68336,0.68318,0.68331,177000000.0
2007-03-20 03:18:00,0.68334,0.68337,0.68332,0.68332,82200000.0
2007-03-20 03:19:00,0.68335,0.68335,0.68331,0.68334,203500001.0
2007-03-20 03:20:00,0.68341,0.68341,0.68339,0.68339,51199998.0
2007-03-20 03:21:00,0.68343,0.68349,0.68343,0.68349,25400000.0
2007-03-20 03:22:00,0.68343,0.6835,0.68337,0.6835,128599998.0
2007-03-20 03:23:00,0.68345,0.68345,0.68339,0.68339,53600002.0
2007-03-20 03:24:00,0.68338,0.68342,0.68333,0.68342,164600002.0
2007-03-20 03:25:00,0.68342,0.68348,0.68342,0.68345,133300000.0
2007-03-20 03:26:00,0.68343,0.68343,0.6834,0.6834,39899998.0
2007-03-20 03:27:00,0.68338,0.68343,0.68337,0.68343,90400001.0
2007-03-20 03:28:00,0.68341,0.68345,0.68336,0.68341,102499999.0
2007-03-20 03:29:00,0.6834,0.6834,0.68338,0.68338,45500001.0
2007-03-20 03:30:00,0.68333,0.68333,0.68333,0.68333,30299999.0
2007-03-20 03:31:00,0.68338,0.68343,0.68336,0.6834,210600000.0
2007-03-20 03:32:00,0.68337,0.68346,0.68337,0.68344,231999997.0
2007-03-20 03:33:00,0.68337,0.68337,0.68337,0.68337,17500000.0
2007-03-20 03:34:00,0.68345,0.68345,0.6834,0.68343,233900003.0
2007-03-20 03:35:00,0.68341,0.68341,0.68334,0.6834,147699999.0
2007-03-20 03:36:00,0.68342,0.68342,0.68341,0.68341,19200000.0
2007-03-20 03:37:00,0.68343,0.68343,0.6833,0.6833,155100002.0
2007-03-20 03:38:00,0.68334,0.6834,0.68327,0.68327,80900001.0
2007-03-20 03:39:00,0.68328,0.68337,0.68328,0.68337,60800002.0
2007-03-20 03:40:00,0.68336,0.68343,0.68334,0.68343,214199998.0
2007-03-20 03:41:00,0.6834,0.68343,0.68339,0.6834,67100000.0
2007-03-20 03:42:00,0.68339,0.68343,0.68338,0.68343,157699998.0
2007-03-20 03:43:00,0.68341,0.68345,0.6834,0.6834,201400001.0
2007-03-20 03:44:00,0.68338,0.68338,0.68336,0.68336,43299999.0
2007-03-20 03:45:00,0.68334,0.68336,0.68332,0.68333,109100002.0
2007-03-20 03:46:00,0.68332,0.68332,0.68332,0.68332,33300000.0
2007-03-20 03:47:00,0.68325,0.68325,0.68325,0.68325,17500001.0
2007-03-20 03:48:00,0.68317,0.68323,0.68317,0.68323,104399999.0
2007-03-20 03:49:00,0.68322,0.68334,0.68318,0.68334,179000001.0
2007-03-20 03:50:00,0.68332,0.68336,0.68329,0.68334,69000000.0
2007-03-20 03:51:00,0.68331,0.68338,0.68327,0.68338,189600003.0
2007-03-20 03:52:00,0.68338,0.68345,0.68335,0.68335,178699999.0
2007-03-20 03:53:00,0.68345,0.68352,0.68344,0.68347,144400000.0
2007-03-20 03:54:00,0.68353,0.68353,0.68345,0.68347,184399998.0
2007-03-20 03:55:00,0.68341,0.68344,0.6834,0.68341,155899999.0
2007-03-20 03:56:00,0.68345,0.68345,0.68338,0.68338,43899998.0
2007-03-20 03:57:00,0.68348,0.68348,0.68348,0.68348,17700000.0
2007-03-20 03:58:00,0.68342,0.6835,0.68342,0.68347,185899999.0
2007-03-20 03:59:00,0.68357,0.68365,0.68357,0.68365,76600000.0
2007-03-20 04:00:00,0.68375,0.68375,0.6836,0.68365,129499997.0
2007-03-20 04:01:00,0.68358,0.68362,0.68352,0.68362,246000000.0
2007-03-20 04:02:00,0.68368,0.68376,0.68363,0.68369,95700000.0
2007-03-20 04:03:00,0.68377,0.68377,0.68366,0.68366,166999998.0
2007-03-20 04:04:00,0.68368,0.68371,0.68362,0.68371,148200003.0
2007-03-20 04:05:00,0.68374,0.68378,0.68371,0.68375,99700001.0
2007-03-20 04:06:00,0.68373,0.68384,0.68371,0.68379,163200000.0
2007-03-20 04:07:00,0.68368,0.68368,0.68355,0.6836,146200000.0
2007-03-20 04:08:00,0.68357,0.6836,0.68357,0.68357,143899996.0
2007-03-20 04:09:00,0.68353,0.68353,0.68352,0.68352,28200000.0
2007-03-20 04:10:00,0.68346,0.68354,0.68346,0.68351,201999998.0
2007-03-20 04:11:00,0.68352,0.68357,0.68345,0.6835,118600000.0
2007-03-20 04:12:00,0.68352,0.68356,0.68351,0.68355,259400004.0
2007-03-20 04:13:00,0.68355,0.68355,0.68355,0.68355,7200000.0
2007-03-20 04:14:00,0.6835,0.6835,0.68348,0.68348,17500000.0
2007-03-20 04:15:00,0.68354,0.68356,0.68351,0.68355,228400002.0
2007-03-20 04:16:00,0.6836,0.6836,0.68354,0.68356,157799997.0
2007-03-20 04:17:00,0.68347,0.68347,0.68343,0.68343,50299998.0
2007-03-20 04:18:00,0.68345,0.68345,0.68345,0.68345,23800000.0
2007-03-20 04:19:00,0.68343,0.68345,0.68342,0.68342,122200000.0
2007-03-20 04:20:00,0.68337,0.68337,0.68328,0.68328,37500001.0
2007-03-20 04:21:00,0.68329,0.68348,0.68324,0.68346,282500002.0
2007-03-20 04:22:00,0.68345,0.68357,0.68345,0.6835,189000001.0
2007-03-20 04:23:00,0.68351,0.68361,0.68351,0.6836,61400002.0
2007-03-20 04:24:00,0.6836,0.68368,0.6836,0.68366,153000002.0
2007-03-20 04:25:00,0.68367,0.68368,0.68367,0.68368,54699999.0
2007-03-20 04:26:00,0.6836,0.68368,0.6836,0.68361,192100002.0
2007-03-20 04:27:00,0.68365,0.68368,0.6836,0.68368,163999997.0
2007-03-20 04:28:00,0.6836,0.68361,0.68353,0.68353,64600001.0
2007-03-20 04:29:00,0.68354,0.68359,0.68354,0.68359,86200001.0
2007-03-20 04:30:00,0.68356,0.68365,0.68356,0.68361,167500004.0
2007-03-20 04:31:00,0.68361,0.68361,0.68353,0.68357,86400000.0
2007-03-20 04:32:00,0.6836,0.6836,0.68358,0.68358,80700002.0
2007-03-20 04:33:00,0.6835,0.68354,0.68347,0.68351,106699998.0
2007-03-20 04:34:00,0.68355,0.68355,0.68347,0.68348,46400001.0
2007-03-20 04:35:00,0.68345,0.68345,0.68332,0.68334,235000000.0
2007-03-20 04:36:00,0.68337,0.68342,0.68331,0.68338,173600001.0
2007-03-20 04:37:00,0.68332,0.68332,0.68322,0.6833,147100000.0
2007-03-20 04:38:00,0.68331,0.68331,0.68327,0.68329,90199998.0
2007-03-20 04:39:00,0.68322,0.68322,0.68315,0.68318,213199997.0
2007-03-20 04:40:00,0.68321,0.68321,0.68317,0.68317,4300000.0
2007-03-20 04:41:00,0.68315,0.68315,0.68312,0.68313,80899999.0
2007-03-20 04:42:00,0.68317,0.68317,0.6831,0.68315,107100003.0
2007-03-20 04:43:00,0.68313,0.68315,0.68312,0.68312,126900001.0
2007-03-20 04:44:00,0.68309,0.68317,0.68309,0.68317,156100001.0
2007-03-20 04:45:00,0.68309,0.68315,0.68307,0.68315,201899999.0
2007-03-20 04:46:00,0.68311,0.68311,0.68302,0.68303,36800000.0
2007-03-20 04:47:00,0.68304,0.68312,0.68304,0.6831,201300000.0
2007-03-20 04:48:00,0.68312,0.68313,0.6831,0.6831,55600000.0
2007-03-20 04:49:00,0.68312,0.68315,0.6831,0.68315,208699998.0
2007-03-20 04:50:00,0.68311,0.68311,0.68302,0.68303,138799999.0
2007-03-20 04:51:00,0.68306,0.68308,0.68306,0.68308,27100000.0
2007-03-20 04:52:00,0.68308,0.68309,0.68308,0.68309,43800001.0
2007-03-20 04:53:00,0.68305,0.68305,0.68296,0.68297,175499998.0
2007-03-20 04:54:00,0.683,0.68315,0.683,0.68315,102999999.0
2007-03-20 04:55:00,0.68314,0.68314,0.683,0.683,70600002.0
2007-03-20 04:56:00,0.68299,0.68317,0.68299,0.68317,47700002.0
2007-03-20 04:57:00,0.68317,0.68322,0.68314,0.68314,94799997.0
2007-03-20 04:58:00,0.68318,0.6832,0.68317,0.6832,90500004.0
2007-03-20 04:59:00,0.68298,0.68304,0.6829,0.68294,219300003.0
2007-03-20 05:00:00,0.68312,0.68315,0.68307,0.68307,84499999.0
2007-03-20 05:01:00,0.68314,0.68314,0.68306,0.68312,94199999.0
2007-03-20 05:02:00,0.68313,0.68313,0.68305,0.68312,211800005.0
2007-03-20 05:03:00,0.68322,0.68325,0.68315,0.68315,91699999.0
2007-03-20 05:04:00,0.6831,0.68316,0.6831,0.68316,12400000.0
2007-03-20 05:05:00,0.6832,0.68325,0.68315,0.68315,158699998.0
2007-03-20 05:06:00,0.68315,0.68315,0.68313,0.68313,25400000.0
2007-03-20 05:07:00,0.68312,0.68312,0.68307,0.68312,154199998.0
2007-03-20 05:08:00,0.68313,0.68315,0.6831,0.6831,49100000.0
2007-03-20 05:09:00,0.6831,0.68318,0.6831,0.68318,147100004.0
2007-03-20 05:10:00,0.6832,0.68323,0.68311,0.68316,211799996.0
2007-03-20 05:11:00,0.68314,0.68319,0.6831,0.6831,135799998.0
2007-03-20 05:12:00,0.6832,0.6832,0.68293,0.68302,214099999.0
2007-03-20 05:13:00,0.6832,0.68326,0.68313,0.68319,194699999.0
2007-03-20 05:14:00,0.68323,0.68328,0.68317,0.68317,105899999.0
2007-03-20 05:15:00,0.68313,0.68313,0.68303,0.6831,265199999.0
2007-03-20 05:16:00,0.68313,0.68315,0.68302,0.68315,176499997.0
2007-03-20 05:17:00,0.68322,0.68332,0.68322,0.68332,184799999.0
2007-03-20 05:18:00,0.68326,0.68332,0.68321,0.68321,111299998.0
2007-03-20 05:19:00,0.68317,0.68319,0.68312,0.68315,65800001.0
2007-03-20 05:20:00,0.68318,0.68327,0.68315,0.68315,200500001.0
2007-03-20 05:21:00,0.6831,0.68321,0.6831,0.6832,102099998.0
2007-03-20 05:22:00,0.68318,0.68318,0.68314,0.68314,34400000.0
2007-03-20 05:23:00,0.68312,0.68318,0.68306,0.68313,133400003.0
2007-03-20 05:24:00,0.68316,0.68316,0.68296,0.68305,66300001.0
2007-03-20 05:25:00,0.68313,0.68313,0.68308,0.68313,149800000.0
2007-03-20 05:26:00,0.68313,0.68314,0.68305,0.68305,140600000.0
2007-03-20 05:27:00,0.68317,0.68317,0.6831,0.68315,231799997.0
2007-03-20 05:28:00,0.68312,0.68324,0.68312,0.6832,147600001.0
2007-03-20 05:29:00,0.68322,0.68322,0.68309,0.68319,203000003.0
2007-03-20 05:30:00,0.68318,0.68319,0.68312,0.68312,123299999.0
2007-03-20 05:31:00,0.68312,0.68316,0.68312,0.68316,34300000.0
2007-03-20 05:32:00,0.68315,0.6832,0.68314,0.68314,169700001.0
2007-03-20 05:33:00,0.68311,0.68319,0.68311,0.68317,246799996.0
2007-03-20 05:34:00,0.68315,0.6832,0.68315,0.68317,55000001.0
2007-03-20 05:35:00,0.68321,0.68324,0.6832,0.68324,154799998.0
2007-03-20 05:36:00,0.68321,0.68325,0.68319,0.68322,204099999.0
2007-03-20 05:37:00,0.68321,0.68325,0.68319,0.68323,130800004.0
2007-03-20 05:38:00,0.68323,0.68325,0.68323,0.68325,32700000.0
2007-03-20 05:39:00,0.68322,0.68322,0.6832,0.6832,45900001.0
2007-03-20 05:40:00,0.68323,0.6833,0.68323,0.68325,133899996.0
2007-03-20 05:41:00,0.68326,0.68333,0.68326,0.68333,143699996.0
2007-03-20 05:42:00,0.68333,0.68338,0.68333,0.68338,111700001.0
2007-03-20 05:43:00,0.68334,0.68337,0.68333,0.68333,136199998.0
2007-03-20 05:44:00,0.68336,0.68336,0.68331,0.68331,214100006.0
2007-03-20 05:45:00,0.68327,0.68333,0.68323,0.68323,179700000.0
2007-03-20 05:46:00,0.68326,0.68332,0.68326,0.68331,129599998.0
2007-03-20 05:47:00,0.68327,0.68338,0.68327,0.68331,231499999.0
2007-03-20 05:48:00,0.6833,0.68331,0.6833,0.68331,9700000.0
2007-03-20 05:49:00,0.68335,0.68338,0.6833,0.6833,121100003.0
2007-03-20 05:50:00,0.68335,0.68338,0.68335,0.68335,26900001.0
2007-03-20 05:51:00,0.68337,0.68337,0.68326,0.6833,127800000.0
2007-03-20 05:52:00,0.68328,0.68329,0.6832,0.68328,156099999.0
2007-03-20 05:53:00,0.68328,0.6833,0.68327,0.68327,43300001.0
2007-03-20 05:54:00,0.6833,0.68334,0.68329,0.6833,105700002.0
2007-03-20 05:55:00,0.6833,0.6833,0.68327,0.68327,93999999.0
2007-03-20 05:56:00,0.68335,0.68338,0.68327,0.68335,122600002.0
2007-03-20 05:57:00,0.68332,0.68335,0.68326,0.6833,162600002.0
2007-03-20 05:58:00,0.68326,0.68327,0.68326,0.68327,51500001.0
2007-03-20 05:59:00,0.6832,0.68327,0.6832,0.68322,240700001.0
2007-03-20 06:00:00,0.68327,0.68333,0.68325,0.68333,186899996.0
2007-03-20 06:01:00,0.68333,0.68333,0.68326,0.68327,105299999.0
2007-03-20 06:02:00,0.68326,0.68326,0.68316,0.6832,137099999.0
2007-03-20 06:03:00,0.68323,0.68324,0.68313,0.68313,77399999.0
2007-03-20 06:04:00,0.68312,0.68315,0.68312,0.68315,33500001.0
2007-03-20 06:05:00,0.68309,0.68309,0.68309,0.68309,8400000.0
2007-03-20 06:06:00,0.68314,0.68319,0.68313,0.68317,255199996.0
2007-03-20 06:07:00,0.6832,0.68325,0.68317,0.6832,131100000.0
2007-03-20 06:08:00,0.68323,0.68331,0.68323,0.68327,222799996.0
2007-03-20 06:09:00,0.68323,0.68333,0.68323,0.68333,124299999.0
2007-03-20 06:10:00,0.68334,0.68341,0.68331,0.6834,191900000.0
2007-03-20 06:11:00,0.68342,0.68343,0.68333,0.68333,138800002.0
2007-03-20 06:12:00,0.68333,0.68338,0.68329,0.68329,97399998.0
2007-03-20 06:13:00,0.68327,0.68327,0.68327,0.68327,28700001.0
2007-03-20 06:14:00,0.68326,0.68335,0.68326,0.68334,187399999.0
2007-03-20 06:15:00,0.68331,0.68339,0.68331,0.68335,231399999.0
2007-03-20 06:16:00,0.68334,0.68337,0.68325,0.68328,67499999.0
2007-03-20 06:17:00,0.68324,0.68329,0.68321,0.68321,150900000.0
2007-03-20 06:18:00,0.68323,0.68323,0.68315,0.68322,193999998.0
2007-03-20 06:19:00,0.6833,0.68331,0.68327,0.68331,48700001.0
2007-03-20 06:20:00,0.68326,0.68328,0.68323,0.68328,155300000.0
2007-03-20 06:21:00,0.6833,0.6833,0.6833,0.6833,22200000.0
2007-03-20 06:22:00,0.68326,0.68333,0.68322,0.68333,182300004.0
2007-03-20 06:23:00,0.68328,0.68328,0.68321,0.68325,188799995.0
2007-03-20 06:24:00,0.68333,0.68333,0.68313,0.6832,160700000.0
2007-03-20 06:25:00,0.68323,0.68327,0.68321,0.68321,44600000.0
2007-03-20 06:26:00,0.68322,0.68332,0.68322,0.68327,191200000.0
2007-03-20 06:27:00,0.68331,0.68331,0.68312,0.68318,57400000.0
2007-03-20 06:28:00,0.68329,0.68329,0.68328,0.68328,26299999.0
2007-03-20 06:29:00,0.68334,0.68334,0.68331,0.68331,97600000.0
2007-03-20 06:30:00,0.68329,0.68329,0.68322,0.68324,102599998.0
2007-03-20 06:31:00,0.68315,0.68321,0.68314,0.68317,186900002.0
2007-03-20 06:32:00,0.68324,0.68326,0.68319,0.6832,196899997.0
2007-03-20 06:33:00,0.68321,0.68322,0.6832,0.68321,85600000.0
2007-03-20 06:34:00,0.68321,0.68321,0.68298,0.68314,32800000.0
2007-03-20 06:35:00,0.68309,0.68311,0.68309,0.68311,55799999.0
2007-03-20 06:36:00,0.68318,0.68318,0.68317,0.68317,16900000.0
2007-03-20 06:37:00,0.68316,0.68316,0.68309,0.68316,130800000.0
2007-03-20 06:38:00,0.68312,0.68314,0.68308,0.68314,42500000.0
2007-03-20 06:39:00,0.68315,0.68315,0.6831,0.6831,57400001.0
2007-03-20 06:40:00,0.68315,0.68317,0.68312,0.68317,65200002.0
2007-03-20 06:41:00,0.68309,0.68309,0.68307,0.68307,25700000.0
2007-03-20 06:42:00,0.68304,0.68314,0.68304,0.68314,26000000.0
2007-03-20 06:43:00,0.68313,0.68313,0.68313,0.68313,43799999.0
2007-03-20 06:44:00,0.68315,0.68315,0.6831,0.6831,109500000.0
2007-03-20 06:45:00,0.68317,0.68317,0.68308,0.68308,194199995.0
2007-03-20 06:46:00,0.68312,0.68317,0.6831,0.6831,125000001.0
2007-03-20 06:47:00,0.68314,0.68322,0.68313,0.68313,96800002.0
2007-03-20 06:48:00,0.68312,0.68313,0.68312,0.68313,98899997.0
2007-03-20 06:49:00,0.68311,0.68311,0.68309,0.68309,24900000.0
2007-03-20 06:50:00,0.68306,0.68311,0.68306,0.68311,92000000.0
2007-03-20 06:51:00,0.68311,0.68318,0.68311,0.68314,84299998.0
2007-03-20 06:52:00,0.68312,0.68317,0.6831,0.68317,182900003.0
2007-03-20 06:53:00,0.68297,0.68302,0.68295,0.68298,154900003.0
2007-03-20 06:54:00,0.68316,0.68318,0.68316,0.68318,55199998.0
2007-03-20 06:55:00,0.68322,0.68322,0.6831,0.6831,178200001.0
2007-03-20 06:56:00,0.68314,0.68322,0.68312,0.68315,222100003.0
2007-03-20 06:57:00,0.6831,0.6831,0.6831,0.6831,11900000.0
2007-03-20 06:58:00,0.68317,0.6832,0.68317,0.6832,47899998.0
2007-03-20 06:59:00,0.68315,0.68325,0.68315,0.68317,139500003.0
2007-03-20 07:00:00,0.68312,0.68324,0.68312,0.68313,54899998.0
2007-03-20 07:01:00,0.68313,0.68316,0.68312,0.68312,166999998.0
2007-03-20 07:02:00,0.68312,0.68315,0.68312,0.68312,180200006.0
2007-03-20 07:03:00,0.68315,0.68317,0.68315,0.68317,33500001.0
2007-03-20 07:04:00,0.68317,0.68325,0.68317,0.68318,213800001.0
2007-03-20 07:05:00,0.68319,0.68319,0.68314,0.68316,139000001.0
2007-03-20 07:06:00,0.68316,0.68317,0.68314,0.68314,97700000.0
2007-03-20 07:07:00,0.68308,0.68308,0.683,0.68305,185299999.0
2007-03-20 07:08:00,0.68307,0.68313,0.68307,0.68312,138000001.0
2007-03-20 07:09:00,0.68304,0.68312,0.68304,0.68305,176599995.0
2007-03-20 07:10:00,0.68312,0.68315,0.68312,0.68312,85600001.0
2007-03-20 07:11:00,0.68313,0.68315,0.6831,0.68311,150399998.0
2007-03-20 07:12:00,0.68312,0.68312,0.68305,0.68305,123100000.0
2007-03-20 07:13:00,0.68297,0.68297,0.68285,0.68285,99600000.0
2007-03-20 07:14:00,0.68295,0.68298,0.68286,0.68291,106500000.0
2007-03-20 07:15:00,0.68293,0.68295,0.68291,0.68295,169300002.0
2007-03-20 07:16:00,0.68293,0.68293,0.68286,0.6829,230000000.0
2007-03-20 07:17:00,0.6829,0.68293,0.68287,0.68293,85400002.0
2007-03-20 07:18:00,0.68297,0.68297,0.68289,0.68289,139700000.0
2007-03-20 07:19:00,0.68291,0.68303,0.68291,0.683,143400001.0
2007-03-20 07:20:00,0.6828,0.68291,0.68275,0.68285,113800002.0
2007-03-20 07:21:00,0.68288,0.68295,0.68274,0.68285,125000001.0
2007-03-20 07:22:00,0.68294,0.68294,0.68276,0.6829,217700006.0
2007-03-20 07:23:00,0.68298,0.68298,0.68295,0.68297,159200000.0
2007-03-20 07:24:00,0.68297,0.68303,0.68293,0.68303,213199996.0
2007-03-20 07:25:00,0.68298,0.683,0.68298,0.683,24700001.0
2007-03-20 07:26:00,0.683,0.683,0.68298,0.68298,93200000.0
2007-03-20 07:27:00,0.68291,0.68298,0.68291,0.68298,123399999.0
2007-03-20 07:28:00,0.68295,0.68295,0.68295,0.68295,49400002.0
2007-03-20 07:29:00,0.683,0.683,0.68295,0.683,67000000.0
2007-03-20 07:30:00,0.68298,0.683,0.68295,0.68298,119499998.0
2007-03-20 07:31:00,0.68302,0.68302,0.68298,0.68298,29800000.0
2007-03-20 07:32:00,0.68296,0.68297,0.68292,0.68297,56200001.0
2007-03-20 07:33:00,0.68296,0.68299,0.68293,0.68293,149199997.0
2007-03-20 07:34:00,0.68289,0.68298,0.68289,0.68298,326200002.0
2007-03-20 07:35:00,0.68299,0.68299,0.68291,0.68293,143999997.0
2007-03-20 07:36:00,0.68297,0.68297,0.68296,0.68296,48300002.0
2007-03-20 07:37:00,0.683,0.68304,0.68297,0.68304,162899999.0
2007-03-20 07:38:00,0.68305,0.68305,0.68302,0.68305,222000000.0
2007-03-20 07:39:00,0.68302,0.68308,0.68302,0.68302,81399999.0
2007-03-20 07:40:00,0.68305,0.68305,0.68303,0.68305,56500001.0
2007-03-20 07:41:00,0.68305,0.68305,0.68302,0.68305,190100003.0
2007-03-20 07:42:00,0.68303,0.68307,0.68293,0.68293,74900000.0
2007-03-20 07:43:00,0.68295,0.68309,0.68293,0.68303,124400000.0
2007-03-20 07:44:00,0.68303,0.68308,0.68301,0.68302,117500000.0
2007-03-20 07:45:00,0.68303,0.68314,0.68303,0.68307,184699999.0
2007-03-20 07:46:00,0.68309,0.68321,0.68309,0.68315,106999998.0
2007-03-20 07:47:00,0.68323,0.68323,0.68317,0.68319,151599998.0
2007-03-20 07:48:00,0.68318,0.68325,0.68315,0.68316,154400000.0
2007-03-20 07:49:00,0.68315,0.68321,0.68315,0.68318,186499997.0
2007-03-20 07:50:00,0.68321,0.68323,0.68317,0.68322,128299998.0
2007-03-20 07:51:00,0.68319,0.68322,0.68317,0.68317,227100001.0
2007-03-20 07:52:00,0.68322,0.68322,0.6832,0.6832,23900000.0
2007-03-20 07:53:00,0.68323,0.68323,0.6832,0.6832,26000000.0
2007-03-20 07:54:00,0.6832,0.68328,0.6832,0.68322,114600002.0
2007-03-20 07:55:00,0.68326,0.68328,0.68322,0.68328,207499991.0
2007-03-20 07:56:00,0.6832,0.68326,0.68319,0.68322,131300001.0
2007-03-20 07:57:00,0.68317,0.68325,0.68317,0.68324,166200001.0
2007-03-20 07:58:00,0.68326,0.68326,0.68314,0.68318,217099998.0
2007-03-20 07:59:00,0.68318,0.68339,0.68318,0.68339,47200000.0
2007-03-20 08:00:00,0.68336,0.68336,0.68322,0.68332,118899996.0
2007-03-20 08:01:00,0.68333,0.68341,0.68327,0.68336,187500003.0
2007-03-20 08:02:00,0.6833,0.6833,0.68327,0.68328,166800002.0
2007-03-20 08:03:00,0.68328,0.68338,0.68328,0.68338,114399998.0
2007-03-20 08:04:00,0.68333,0.68338,0.68333,0.68338,130900001.0
2007-03-20 08:05:00,0.6834,0.68343,0.68333,0.68341,176300004.0
2007-03-20 08:06:00,0.6834,0.68343,0.6834,0.68343,36600001.0
2007-03-20 08:07:00,0.68343,0.68345,0.68343,0.68345,39700002.0
2007-03-20 08:08:00,0.68348,0.6835,0.68342,0.68347,223499997.0
2007-03-20 08:09:00,0.68342,0.68343,0.68342,0.68343,70099998.0
2007-03-20 08:10:00,0.68343,0.68343,0.68334,0.6834,150200001.0
2007-03-20 08:11:00,0.68338,0.68343,0.68335,0.68338,118899998.0
2007-03-20 08:12:00,0.68343,0.68343,0.68332,0.68338,132300001.0
2007-03-20 08:13:00,0.68339,0.6834,0.68334,0.6834,84899999.0
2007-03-20 08:14:00,0.68343,0.68343,0.68341,0.68341,82099998.0
2007-03-20 08:15:00,0.68346,0.68346,0.68334,0.68335,123700001.0
2007-03-20 08:16:00,0.68335,0.68335,0.6833,0.68334,123699999.0
2007-03-20 08:17:00,0.68335,0.68336,0.68329,0.68336,123800001.0
2007-03-20 08:18:00,0.68333,0.68342,0.68333,0.68338,132399999.0
2007-03-20 08:19:00,0.68343,0.68348,0.68343,0.68348,161399999.0
2007-03-20 08:20:00,0.68344,0.68344,0.68332,0.68338,81800000.0
2007-03-20 08:21:00,0.68337,0.68341,0.6833,0.6833,61400000.0
2007-03-20 08:22:00,0.68332,0.68332,0.68325,0.68329,184300001.0
2007-03-20 08:23:00,0.68324,0.68327,0.68316,0.68327,81100000.0
2007-03-20 08:24:00,0.68324,0.68332,0.68324,0.6833,162100002.0
2007-03-20 08:25:00,0.68323,0.68325,0.68321,0.68321,148400000.0
2007-03-20 08:26:00,0.68326,0.68334,0.68326,0.68334,49500000.0
2007-03-20 08:27:00,0.6833,0.6834,0.6833,0.68333,176900000.0
2007-03-20 08:28:00,0.68331,0.68337,0.68331,0.68337,163299997.0
2007-03-20 08:29:00,0.68336,0.68336,0.68331,0.68331,55100002.0
2007-03-20 08:30:00,0.68327,0.68332,0.68327,0.6833,268700000.0
2007-03-20 08:31:00,0.68331,0.6834,0.68331,0.68334,246799997.0
2007-03-20 08:32:00,0.68327,0.6833,0.68324,0.6833,139600002.0
2007-03-20 08:33:00,0.68329,0.68336,0.68328,0.68336,172000003.0
2007-03-20 08:34:00,0.68335,0.68342,0.6833,0.68342,66200000.0
2007-03-20 08:35:00,0.68342,0.68346,0.68336,0.68336,164500002.0
2007-03-20 08:36:00,0.68331,0.68337,0.68325,0.68333,121399999.0
2007-03-20 08:37:00,0.68331,0.68342,0.6833,0.68342,115599996.0
2007-03-20 08:38:00,0.6835,0.68358,0.6835,0.68354,138200000.0
2007-03-20 08:39:00,0.68356,0.68361,0.68344,0.68353,171600004.0
2007-03-20 08:40:00,0.68342,0.68349,0.68341,0.68349,113899999.0
2007-03-20 08:41:00,0.68348,0.68348,0.68347,0.68347,36300000.0
2007-03-20 08:42:00,0.68345,0.68358,0.68345,0.68352,100099998.0
2007-03-20 08:43:00,0.68348,0.68354,0.68346,0.6835,200900000.0
2007-03-20 08:44:00,0.68351,0.6836,0.68347,0.6836,112700001.0
2007-03-20 08:45:00,0.68356,0.68356,0.68348,0.68351,122499998.0
2007-03-20 08:46:00,0.68348,0.68348,0.68342,0.68346,131800002.0
2007-03-20 08:47:00,0.68344,0.68353,0.68344,0.68352,99399998.0
2007-03-20 08:48:00,0.68356,0.68362,0.68356,0.68362,8500000.0
2007-03-20 08:49:00,0.68364,0.68364,0.68349,0.68355,183000000.0
2007-03-20 08:50:00,0.68353,0.68353,0.68352,0.68352,20000000.0
2007-03-20 08:51:00,0.68353,0.68363,0.68353,0.68357,116999998.0
2007-03-20 08:52:00,0.68353,0.68369,0.68353,0.68369,87800001.0
2007-03-20 08:53:00,0.68371,0.68372,0.68354,0.68354,206800000.0
2007-03-20 08:54:00,0.68349,0.68352,0.68341,0.68343,204000001.0
2007-03-20 08:55:00,0.68348,0.68353,0.68345,0.68352,92600001.0
2007-03-20 08:56:00,0.68352,0.68364,0.68352,0.68363,147000002.0
2007-03-20 08:57:00,0.68358,0.68358,0.68347,0.6835,46000000.0
2007-03-20 08:58:00,0.6835,0.68351,0.68344,0.68348,114399998.0
2007-03-20 08:59:00,0.68343,0.68348,0.68339,0.68346,83200002.0
2007-03-20 09:00:00,0.6835,0.68353,0.6835,0.68351,85100000.0
2007-03-20 09:01:00,0.68349,0.68352,0.68344,0.68351,155300001.0
2007-03-20 09:02:00,0.6835,0.6835,0.68339,0.68341,157199999.0
2007-03-20 09:03:00,0.68335,0.68335,0.68321,0.68323,191099999.0
2007-03-20 09:04:00,0.68328,0.68336,0.68328,0.68333,177299996.0
2007-03-20 09:05:00,0.68335,0.68335,0.6833,0.68333,53399998.0
2007-03-20 09:06:00,0.68329,0.68329,0.68323,0.68325,131500000.0
2007-03-20 09:07:00,0.68327,0.68334,0.68327,0.68328,61200000.0
2007-03-20 09:08:00,0.68332,0.68332,0.68322,0.68327,223300001.0
2007-03-20 09:09:00,0.68337,0.68337,0.68337,0.68337,41399999.0
2007-03-20 09:10:00,0.68333,0.68333,0.68323,0.68326,88799998.0
2007-03-20 09:11:00,0.68325,0.68336,0.68325,0.6833,204499999.0
2007-03-20 09:12:00,0.68332,0.68339,0.68332,0.68332,177099997.0
2007-03-20 09:13:00,0.6834,0.6834,0.68334,0.68337,123699997.0
2007-03-20 09:14:00,0.68337,0.68343,0.68337,0.68343,207200001.0
2007-03-20 09:15:00,0.6834,0.68347,0.68338,0.68346,59200000.0
2007-03-20 09:16:00,0.68345,0.68345,0.68339,0.68342,159899999.0
2007-03-20 09:17:00,0.68334,0.68334,0.68326,0.68329,174999997.0
2007-03-20 09:18:00,0.6833,0.68332,0.68322,0.68332,88700000.0
2007-03-20 09:19:00,0.68335,0.68336,0.68328,0.68336,153600001.0
2007-03-20 09:20:00,0.68335,0.68335,0.68335,0.68335,82900002.0
2007-03-20 09:21:00,0.68333,0.68337,0.68327,0.68333,139900001.0
2007-03-20 09:22:00,0.68328,0.68334,0.68321,0.68334,172100000.0
2007-03-20 09:23:00,0.68334,0.68341,0.68331,0.6834,211700002.0
2007-03-20 09:24:00,0.68339,0.68339,0.68335,0.68337,39200000.0
2007-03-20 09:25:00,0.68337,0.68343,0.68337,0.6834,182199996.0
2007-03-20 09:26:00,0.68334,0.68334,0.68316,0.68317,121599998.0
2007-03-20 09:27:00,0.68322,0.68327,0.68321,0.68322,120599997.0
2007-03-20 09:28:00,0.68323,0.68324,0.68314,0.68317,92899998.0
2007-03-20 09:29:00,0.6831,0.6831,0.68305,0.68305,55000002.0
2007-03-20 09:30:00,0.68295,0.68295,0.68283,0.68283,200200000.0
2007-03-20 09:31:00,0.68281,0.68285,0.68271,0.68271,80999999.0
2007-03-20 09:32:00,0.68269,0.68276,0.68268,0.68268,116600001.0
2007-03-20 09:33:00,0.68263,0.68263,0.68251,0.68256,198200004.0
2007-03-20 09:34:00,0.68261,0.68263,0.68252,0.68261,217400001.0
2007-03-20 09:35:00,0.68266,0.68266,0.68253,0.68266,147600003.0
2007-03-20 09:36:00,0.68267,0.68277,0.68266,0.68271,133200001.0
2007-03-20 09:37:00,0.68275,0.68275,0.68275,0.68275,35899998.0
2007-03-20 09:38:00,0.68272,0.68272,0.68255,0.68265,280099998.0
2007-03-20 09:39:00,0.68259,0.68259,0.68254,0.68254,60700000.0
2007-03-20 09:40:00,0.68256,0.68261,0.6823,0.68261,195799996.0
2007-03-20 09:41:00,0.68262,0.68265,0.68257,0.68262,92500003.0
2007-03-20 09:42:00,0.68268,0.68273,0.68263,0.68272,246800003.0
2007-03-20 09:43:00,0.68269,0.68269,0.68254,0.6826,80500001.0
2007-03-20 09:44:00,0.68248,0.68258,0.68248,0.68253,88099998.0
2007-03-20 09:45:00,0.68256,0.68264,0.68253,0.68264,92700001.0
2007-03-20 09:46:00,0.68259,0.68266,0.68257,0.68264,159500006.0
2007-03-20 09:47:00,0.68268,0.68277,0.68267,0.68277,136200000.0
2007-03-20 09:48:00,0.68275,0.6828,0.68275,0.68277,214099996.0
2007-03-20 09:49:00,0.68277,0.6828,0.68273,0.6828,124900001.0
2007-03-20 09:50:00,0.68283,0.68283,0.6827,0.6827,106799999.0
2007-03-20 09:51:00,0.68268,0.6827,0.68265,0.68267,189000004.0
2007-03-20 09:52:00,0.68263,0.6827,0.68263,0.6827,83400001.0
2007-03-20 09:53:00,0.68268,0.68275,0.68266,0.68275,197800003.0
2007-03-20 09:54:00,0.68271,0.68277,0.6827,0.68275,180600002.0
2007-03-20 09:55:00,0.68275,0.68275,0.6827,0.68273,138200000.0
2007-03-20 09:56:00,0.68278,0.68278,0.68273,0.68275,123000000.0
2007-03-20 09:57:00,0.68275,0.6828,0.68275,0.6828,138299999.0
2007-03-20 09:58:00,0.6828,0.6828,0.68275,0.68278,51200001.0
2007-03-20 09:59:00,0.68281,0.68282,0.68273,0.68273,137999999.0
2007-03-20 10:00:00,0.68278,0.68296,0.68278,0.68296,70000001.0
2007-03-20 10:01:00,0.68295,0.68303,0.68293,0.683,252599997.0
2007-03-20 10:02:00,0.68299,0.68302,0.68295,0.68298,161399999.0
2007-03-20 10:03:00,0.68295,0.68298,0.68288,0.68298,223100001.0
2007-03-20 10:04:00,0.68305,0.68305,0.683,0.68304,99000000.0
2007-03-20 10:05:00,0.68303,0.68307,0.68302,0.68302,151499997.0
2007-03-20 10:06:00,0.68294,0.683,0.68291,0.68297,82800001.0
2007-03-20 10:07:00,0.68292,0.68297,0.6829,0.68296,134500002.0
2007-03-20 10:08:00,0.68293,0.68294,0.68281,0.68281,108200001.0
2007-03-20 10:09:00,0.68274,0.68282,0.68273,0.68278,125299999.0
2007-03-20 10:10:00,0.6828,0.6828,0.68272,0.68276,184400001.0
2007-03-20 10:11:00,0.68272,0.68278,0.68272,0.68277,120499996.0
2007-03-20 10:12:00,0.68274,0.68274,0.68271,0.68271,140799999.0
2007-03-20 10:13:00,0.6827,0.6827,0.68249,0.68249,92300002.0
2007-03-20 10:14:00,0.68248,0.68253,0.68238,0.68248,175699995.0
2007-03-20 10:15:00,0.68243,0.68243,0.68232,0.68237,237499997.0
2007-03-20 10:16:00,0.68239,0.68245,0.68239,0.68243,147699997.0
2007-03-20 10:17:00,0.68243,0.68253,0.6824,0.68251,223199999.0
2007-03-20 10:18:00,0.68244,0.68244,0.68227,0.68227,110699999.0
2007-03-20 10:19:00,0.68227,0.68227,0.68204,0.68204,108399999.0
2007-03-20 10:20:00,0.682,0.68214,0.68192,0.68214,247299996.0
2007-03-20 10:21:00,0.68215,0.68217,0.68212,0.68212,79400001.0
2007-03-20 10:22:00,0.68213,0.68227,0.68211,0.68227,199200000.0
2007-03-20 10:23:00,0.68232,0.68235,0.68211,0.68212,307000003.0
2007-03-20 10:24:00,0.68207,0.68218,0.68207,0.68212,212800003.0
2007-03-20 10:25:00,0.6822,0.6822,0.68215,0.68219,102100000.0
2007-03-20 10:26:00,0.68211,0.68217,0.68211,0.68212,115700000.0
2007-03-20 10:27:00,0.68212,0.68215,0.68207,0.68212,142400000.0
2007-03-20 10:28:00,0.68207,0.68215,0.68207,0.6821,197500000.0
2007-03-20 10:29:00,0.68209,0.68219,0.68209,0.68212,208800001.0
2007-03-20 10:30:00,0.68212,0.68213,0.68212,0.68212,71800002.0
2007-03-20 10:31:00,0.68214,0.68218,0.68213,0.68213,122000000.0
2007-03-20 10:32:00,0.68213,0.68219,0.68212,0.68219,164400000.0
2007-03-20 10:33:00,0.68215,0.68226,0.68214,0.68219,251600002.0
2007-03-20 10:34:00,0.68221,0.68224,0.68215,0.68215,170999999.0
2007-03-20 10:35:00,0.68217,0.68223,0.68215,0.68222,169800000.0
2007-03-20 10:36:00,0.68222,0.68232,0.68222,0.68227,104500001.0
2007-03-20 10:37:00,0.68225,0.68232,0.68225,0.6823,240799993.0
2007-03-20 10:38:00,0.68233,0.68248,0.68233,0.68237,109900001.0
2007-03-20 10:39:00,0.68236,0.68245,0.68236,0.68245,91700000.0
2007-03-20 10:40:00,0.6824,0.6824,0.68235,0.68237,181999999.0
2007-03-20 10:41:00,0.68241,0.68248,0.68238,0.68247,224800001.0
2007-03-20 10:42:00,0.68252,0.68255,0.68248,0.68248,106799998.0
2007-03-20 10:43:00,0.68253,0.68253,0.68245,0.68246,138000002.0
2007-03-20 10:44:00,0.68242,0.68249,0.68242,0.68249,190100000.0
2007-03-20 10:45:00,0.68248,0.68248,0.68241,0.68248,215500000.0
2007-03-20 10:46:00,0.6824,0.68248,0.6824,0.68245,203300005.0
2007-03-20 10:47:00,0.68243,0.68245,0.68238,0.68243,73600000.0
2007-03-20 10:48:00,0.68242,0.68242,0.68242,0.68242,92900002.0
2007-03-20 10:49:00,0.68244,0.68251,0.68244,0.68251,90200001.0
2007-03-20 10:50:00,0.6825,0.6825,0.68245,0.68245,226499994.0
2007-03-20 10:51:00,0.68248,0.68252,0.68243,0.68243,77400001.0
2007-03-20 10:52:00,0.6824,0.68241,0.68237,0.68237,103900000.0
2007-03-20 10:53:00,0.68235,0.68239,0.68234,0.68234,67500000.0
2007-03-20 10:54:00,0.68234,0.68235,0.68233,0.68234,228600004.0
2007-03-20 10:55:00,0.68233,0.68242,0.68229,0.68242,93299998.0
2007-03-20 10:56:00,0.68242,0.68245,0.68235,0.68243,245599998.0
2007-03-20 10:57:00,0.68242,0.68248,0.68234,0.68234,108200003.0
2007-03-20 10:58:00,0.68234,0.68239,0.68234,0.68239,49499999.0
2007-03-20 10:59:00,0.68238,0.68242,0.68233,0.68239,67400000.0
2007-03-20 11:00:00,0.68243,0.68244,0.68238,0.68244,127099999.0
2007-03-20 11:01:00,0.68247,0.68247,0.68239,0.68243,144099999.0
2007-03-20 11:02:00,0.68244,0.68247,0.68242,0.68245,285799999.0
2007-03-20 11:03:00,0.68244,0.68247,0.68238,0.68243,140799999.0
2007-03-20 11:04:00,0.68246,0.68248,0.68239,0.68248,291100000.0
2007-03-20 11:05:00,0.68242,0.6825,0.68238,0.6825,73800000.0
2007-03-20 11:06:00,0.68248,0.68253,0.68244,0.68253,70100001.0
2007-03-20 11:07:00,0.68255,0.68264,0.68255,0.68258,88600000.0
2007-03-20 11:08:00,0.68272,0.68272,0.68261,0.68265,93299998.0
2007-03-20 11:09:00,0.6826,0.68265,0.6826,0.68265,125200002.0
2007-03-20 11:10:00,0.68264,0.68269,0.68264,0.68269,146500002.0
2007-03-20 11:11:00,0.68268,0.68275,0.68265,0.68267,222499998.0
2007-03-20 11:12:00,0.68268,0.68271,0.68265,0.68269,166900001.0
2007-03-20 11:13:00,0.68267,0.68273,0.68264,0.68273,171800003.0
2007-03-20 11:14:00,0.68275,0.68275,0.68266,0.6827,282300000.0
2007-03-20 11:15:00,0.68279,0.68279,0.68276,0.68277,218799994.0
2007-03-20 11:16:00,0.68283,0.68301,0.68276,0.68301,232399998.0
2007-03-20 11:17:00,0.6832,0.68322,0.68295,0.68298,199699997.0
2007-03-20 11:18:00,0.68302,0.68307,0.68299,0.68305,146199998.0
2007-03-20 11:19:00,0.68309,0.68314,0.68302,0.6831,307199998.0
2007-03-20 11:20:00,0.68308,0.68326,0.68308,0.6832,85699999.0
2007-03-20 11:21:00,0.68329,0.68329,0.68322,0.68322,78000002.0
2007-03-20 11:22:00,0.68328,0.68349,0.68328,0.68342,221899998.0
2007-03-20 11:23:00,0.68353,0.68359,0.68348,0.68348,161599997.0
2007-03-20 11:24:00,0.68348,0.68348,0.68341,0.68348,149999997.0
2007-03-20 11:25:00,0.68347,0.68355,0.68347,0.68351,153300002.0
2007-03-20 11:26:00,0.68348,0.68348,0.68339,0.68344,141699998.0
2007-03-20 11:27:00,0.68343,0.68343,0.68326,0.68326,92200001.0
2007-03-20 11:28:00,0.6832,0.68324,0.68315,0.68317,112900001.0
2007-03-20 11:29:00,0.6832,0.68324,0.68298,0.68298,72200001.0
2007-03-20 11:30:00,0.68287,0.68287,0.68134,0.68134,63200002.0
2007-03-20 11:31:00,0.68125,0.68132,0.68114,0.68122,169300002.0
2007-03-20 11:32:00,0.68136,0.68136,0.681,0.68101,182699995.0
2007-03-20 11:33:00,0.68099,0.68099,0.68077,0.68077,136700002.0
2007-03-20 11:34:00,0.6807,0.6807,0.68055,0.68057,152600002.0
2007-03-20 11:35:00,0.68061,0.68069,0.68057,0.68066,134399997.0
2007-03-20 11:36:00,0.68067,0.68076,0.68062,0.68068,189099998.0
2007-03-20 11:37:00,0.68079,0.68098,0.68079,0.68098,114099998.0
2007-03-20 11:38:00,0.68096,0.68103,0.68092,0.681,220500000.0
2007-03-20 11:39:00,0.68098,0.68114,0.68093,0.68114,40500000.0
2007-03-20 11:40:00,0.68108,0.68108,0.68082,0.68087,153999995.0
2007-03-20 11:41:00,0.68083,0.68083,0.68066,0.68077,134599998.0
2007-03-20 11:42:00,0.68076,0.68076,0.68067,0.68071,100599998.0
2007-03-20 11:43:00,0.68069,0.68069,0.68062,0.68066,111900001.0
2007-03-20 11:44:00,0.68065,0.68066,0.68058,0.68066,111899998.0
2007-03-20 11:45:00,0.68069,0.68071,0.68061,0.68063,136900000.0
2007-03-20 11:46:00,0.68061,0.68068,0.68059,0.68063,79600001.0
2007-03-20 11:47:00,0.68069,0.68073,0.68062,0.68062,188599994.0
2007-03-20 11:48:00,0.68057,0.68057,0.68044,0.68049,39700000.0
2007-03-20 11:49:00,0.68044,0.68047,0.68037,0.68046,180699998.0
2007-03-20 11:50:00,0.68032,0.68032,0.68019,0.68019,123999999.0
2007-03-20 11:51:00,0.6802,0.68023,0.6801,0.6801,188899999.0
2007-03-20 11:52:00,0.67998,0.67998,0.67983,0.67995,152100003.0
2007-03-20 11:53:00,0.67992,0.67997,0.67988,0.67991,186400001.0
2007-03-20 11:54:00,0.67989,0.67993,0.67979,0.67979,206199999.0
2007-03-20 11:55:00,0.67978,0.67978,0.67948,0.67948,155699998.0
2007-03-20 11:56:00,0.67949,0.67966,0.67949,0.67965,150000000.0
2007-03-20 11:57:00,0.67974,0.67975,0.6797,0.67974,154699998.0
2007-03-20 11:58:00,0.67968,0.67968,0.67957,0.67968,163500000.0
2007-03-20 11:59:00,0.67975,0.67976,0.67965,0.67969,225299996.0
2007-03-20 12:00:00,0.67957,0.67964,0.67952,0.67964,211700001.0
2007-03-20 12:01:00,0.67958,0.67958,0.67943,0.67943,77500000.0
2007-03-20 12:02:00,0.67944,0.67944,0.67909,0.67923,148800000.0
2007-03-20 12:03:00,0.6792,0.67925,0.67917,0.67917,175800003.0
2007-03-20 12:04:00,0.67923,0.67933,0.67923,0.67932,169199999.0
2007-03-20 12:05:00,0.67926,0.67926,0.67913,0.67917,100700002.0
2007-03-20 12:06:00,0.67918,0.67919,0.67896,0.67906,260900000.0
2007-03-20 12:07:00,0.67905,0.67907,0.67897,0.67897,224099993.0
2007-03-20 12:08:00,0.679,0.67911,0.67897,0.67911,170199999.0
2007-03-20 12:09:00,0.67915,0.67915,0.67905,0.67907,102900000.0
2007-03-20 12:10:00,0.6791,0.67914,0.67894,0.67904,258599999.0
2007-03-20 12:11:00,0.67905,0.67907,0.67897,0.67906,117900001.0
2007-03-20 12:12:00,0.67905,0.67905,0.67902,0.67902,107500002.0
2007-03-20 12:13:00,0.67903,0.6791,0.67903,0.6791,200700001.0
2007-03-20 12:14:00,0.6792,0.67934,0.6792,0.6793,78899999.0
2007-03-20 12:15:00,0.6793,0.67935,0.6793,0.67932,42300000.0
2007-03-20 12:16:00,0.67937,0.67946,0.67936,0.67939,147100001.0
2007-03-20 12:17:00,0.67937,0.67937,0.67926,0.6793,126900003.0
2007-03-20 12:18:00,0.67933,0.67933,0.67926,0.6793,111199999.0
2007-03-20 12:19:00,0.67935,0.67935,0.67932,0.67932,170500004.0
2007-03-20 12:20:00,0.67929,0.67942,0.67929,0.6794,219400000.0
2007-03-20 12:21:00,0.67938,0.67944,0.67938,0.67942,221399998.0
2007-03-20 12:22:00,0.6794,0.6794,0.67932,0.67932,182199994.0
2007-03-20 12:23:00,0.67931,0.67933,0.67924,0.67933,199499999.0
2007-03-20 12:24:00,0.67928,0.67928,0.67907,0.6791,113199998.0
2007-03-20 12:25:00,0.67915,0.67915,0.67906,0.67914,97799998.0
2007-03-20 12:26:00,0.67915,0.67919,0.67915,0.67915,59800000.0
2007-03-20 12:27:00,0.67918,0.67922,0.67912,0.67921,222399999.0
2007-03-20 12:28:00,0.67921,0.67926,0.67918,0.67918,125400002.0
2007-03-20 12:29:00,0.6792,0.67924,0.67916,0.67916,179900004.0
2007-03-20 12:30:00,0.67911,0.67913,0.67906,0.67908,121300000.0
2007-03-20 12:31:00,0.67908,0.67916,0.67908,0.67915,188100001.0
2007-03-20 12:32:00,0.67918,0.67922,0.67915,0.67915,102700001.0
2007-03-20 12:33:00,0.67923,0.67927,0.67923,0.67927,27800000.0
2007-03-20 12:34:00,0.6793,0.67932,0.6793,0.67932,95599998.0
2007-03-20 12:35:00,0.67934,0.67935,0.67927,0.67933,107500002.0
2007-03-20 12:36:00,0.67933,0.67938,0.6793,0.6793,232399998.0
2007-03-20 12:37:00,0.67931,0.67935,0.67924,0.67924,113500002.0
2007-03-20 12:38:00,0.67922,0.67933,0.67916,0.67916,70100000.0
2007-03-20 12:39:00,0.67914,0.67914,0.67902,0.67908,45900000.0
2007-03-20 12:40:00,0.67904,0.6791,0.679,0.67906,123200001.0
2007-03-20 12:41:00,0.67908,0.67917,0.67902,0.67907,135600003.0
2007-03-20 12:42:00,0.67903,0.67909,0.67898,0.67904,218500002.0
2007-03-20 12:43:00,0.67897,0.67904,0.67897,0.67902,163600001.0
2007-03-20 12:44:00,0.67897,0.67902,0.67895,0.67898,108500001.0
2007-03-20 12:45:00,0.67905,0.67914,0.67905,0.6791,90000002.0
2007-03-20 12:46:00,0.67921,0.67921,0.67914,0.67914,106799998.0
2007-03-20 12:47:00,0.6791,0.67911,0.67907,0.6791,145399998.0
2007-03-20 12:48:00,0.67912,0.67918,0.67908,0.67912,130199999.0
2007-03-20 12:49:00,0.67916,0.67917,0.6791,0.67911,120899999.0
2007-03-20 12:50:00,0.67913,0.67916,0.6791,0.6791,248999993.0
2007-03-20 12:51:00,0.67918,0.67924,0.67916,0.6792,211399998.0
2007-03-20 12:52:00,0.67922,0.67922,0.67918,0.67918,48699999.0
2007-03-20 12:53:00,0.67924,0.67924,0.67909,0.67917,151600001.0
2007-03-20 12:54:00,0.67916,0.67924,0.67916,0.67924,45500000.0
2007-03-20 12:55:00,0.67929,0.67929,0.67925,0.67926,152199999.0
2007-03-20 12:56:00,0.67929,0.67933,0.67925,0.67925,130399999.0
2007-03-20 12:57:00,0.67928,0.67929,0.67928,0.67929,13500000.0
2007-03-20 12:58:00,0.6793,0.67931,0.67925,0.67925,160600000.0
2007-03-20 12:59:00,0.6793,0.67935,0.67927,0.67932,211899998.0
2007-03-20 13:00:00,0.67937,0.67938,0.67931,0.67936,118200005.0
2007-03-20 13:01:00,0.67938,0.67941,0.67933,0.67934,105099997.0
2007-03-20 13:02:00,0.67934,0.67934,0.67925,0.67925,153999999.0
2007-03-20 13:03:00,0.67923,0.67935,0.67923,0.67933,61500000.0
2007-03-20 13:04:00,0.67929,0.67929,0.67921,0.67925,72300000.0
2007-03-20 13:05:00,0.67923,0.67928,0.67923,0.67923,153799998.0
2007-03-20 13:06:00,0.67922,0.67928,0.67917,0.6792,174000002.0
2007-03-20 13:07:00,0.67922,0.67924,0.67915,0.6792,185999998.0
2007-03-20 13:08:00,0.67918,0.67921,0.6791,0.67921,149800004.0
2007-03-20 13:09:00,0.67915,0.67923,0.67915,0.6792,105699999.0
2007-03-20 13:10:00,0.67917,0.67927,0.67917,0.67924,147500000.0
2007-03-20 13:11:00,0.67927,0.67927,0.6792,0.67922,89699998.0
2007-03-20 13:12:00,0.67928,0.67928,0.67922,0.67925,123599997.0
2007-03-20 13:13:00,0.67923,0.67929,0.67922,0.67922,118099999.0
2007-03-20 13:14:00,0.67922,0.67928,0.67922,0.67928,108100002.0
2007-03-20 13:15:00,0.67922,0.67929,0.6792,0.67923,78899998.0
2007-03-20 13:16:00,0.67916,0.67921,0.67913,0.67921,169999997.0
2007-03-20 13:17:00,0.67927,0.67927,0.67917,0.67924,135800002.0
2007-03-20 13:18:00,0.67927,0.67931,0.67921,0.67931,95200001.0
2007-03-20 13:19:00,0.6793,0.67931,0.67926,0.67931,115800000.0
2007-03-20 13:20:00,0.67927,0.67934,0.6792,0.6792,103899999.0
2007-03-20 13:21:00,0.67923,0.67927,0.67923,0.67927,104400000.0
2007-03-20 13:22:00,0.67924,0.67931,0.67924,0.6793,81200000.0
2007-03-20 13:23:00,0.67927,0.67927,0.67922,0.67925,95999999.0
2007-03-20 13:24:00,0.67926,0.67926,0.6792,0.6792,46200001.0
2007-03-20 13:25:00,0.6791,0.6791,0.67898,0.67898,129300001.0
2007-03-20 13:26:00,0.67901,0.67905,0.67896,0.67905,96100003.0
2007-03-20 13:27:00,0.67908,0.67913,0.67899,0.67902,126199999.0
2007-03-20 13:28:00,0.67895,0.67903,0.67895,0.67902,97300002.0
2007-03-20 13:29:00,0.67907,0.67912,0.67901,0.6791,113099998.0
2007-03-20 13:30:00,0.67903,0.67903,0.67885,0.67887,162800004.0
2007-03-20 13:31:00,0.67883,0.67886,0.67879,0.67883,111399999.0
2007-03-20 13:32:00,0.67889,0.67895,0.67889,0.67895,73599999.0
2007-03-20 13:33:00,0.67893,0.67893,0.67874,0.67874,131700005.0
2007-03-20 13:34:00,0.67877,0.67877,0.67867,0.67869,90300002.0
2007-03-20 13:35:00,0.6787,0.67876,0.67864,0.67873,207999998.0
2007-03-20 13:36:00,0.67876,0.67878,0.67863,0.67878,81600002.0
2007-03-20 13:37:00,0.67878,0.67881,0.6787,0.6788,194900001.0
2007-03-20 13:38:00,0.67873,0.67873,0.67871,0.67871,32800000.0
2007-03-20 13:39:00,0.67872,0.67877,0.67868,0.67868,107099998.0
2007-03-20 13:40:00,0.67872,0.67872,0.67862,0.67868,107000000.0
2007-03-20 13:41:00,0.67865,0.67871,0.67862,0.67871,219599995.0
2007-03-20 13:42:00,0.67871,0.67871,0.67855,0.67857,218400002.0
2007-03-20 13:43:00,0.67855,0.67867,0.67855,0.67865,132300001.0
2007-03-20 13:44:00,0.67868,0.67868,0.67856,0.67856,131800000.0
2007-03-20 13:45:00,0.67853,0.67859,0.67853,0.67853,150600002.0
2007-03-20 13:46:00,0.67852,0.67852,0.67841,0.67842,231199999.0
2007-03-20 13:47:00,0.67843,0.67846,0.67839,0.6784,126899999.0
2007-03-20 13:48:00,0.67844,0.67845,0.67834,0.67845,117299998.0
2007-03-20 13:49:00,0.67844,0.67845,0.67835,0.67843,190799997.0
2007-03-20 13:50:00,0.6784,0.67849,0.6784,0.67848,235600000.0
2007-03-20 13:51:00,0.67849,0.67858,0.67849,0.67855,191499998.0
2007-03-20 13:52:00,0.67851,0.67861,0.67851,0.67857,167900005.0
2007-03-20 13:53:00,0.67859,0.67861,0.67854,0.6786,170399998.0
2007-03-20 13:54:00,0.67856,0.67858,0.67853,0.67853,149900003.0
2007-03-20 13:55:00,0.67854,0.6786,0.67854,0.67854,164100002.0
2007-03-20 13:56:00,0.67853,0.67856,0.67847,0.67855,107200002.0
2007-03-20 13:57:00,0.67847,0.67858,0.67847,0.67858,86900000.0
2007-03-20 13:58:00,0.67864,0.67867,0.67859,0.67863,154700001.0
2007-03-20 13:59:00,0.67869,0.67875,0.67869,0.67875,30200001.0
2007-03-20 14:00:00,0.67884,0.67899,0.67884,0.67899,168399998.0
2007-03-20 14:01:00,0.67895,0.67903,0.67895,0.67898,157300001.0
2007-03-20 14:02:00,0.679,0.6791,0.679,0.6791,56599998.0
2007-03-20 14:03:00,0.67902,0.67904,0.67898,0.67902,102300000.0
2007-03-20 14:04:00,0.67904,0.67908,0.67901,0.67908,141000001.0
2007-03-20 14:05:00,0.67903,0.67905,0.67901,0.67901,81300002.0
2007-03-20 14:06:00,0.67903,0.67905,0.679,0.679,260899994.0
2007-03-20 14:07:00,0.67902,0.67908,0.67896,0.679,215400002.0
2007-03-20 14:08:00,0.67901,0.67903,0.67898,0.67903,150799998.0
2007-03-20 14:09:00,0.67901,0.67906,0.67901,0.67905,193800001.0
2007-03-20 14:10:00,0.67907,0.67909,0.679,0.67909,192100002.0
2007-03-20 14:11:00,0.67904,0.6791,0.67904,0.6791,24000000.0
2007-03-20 14:12:00,0.6791,0.6791,0.67903,0.67903,202100005.0
2007-03-20 14:13:00,0.67899,0.67899,0.67892,0.67895,98399999.0
2007-03-20 14:14:00,0.67884,0.67884,0.6787,0.67872,84000000.0
2007-03-20 14:15:00,0.67862,0.67864,0.67854,0.67854,194300004.0
2007-03-20 14:16:00,0.67851,0.67859,0.67851,0.67854,148899998.0
2007-03-20 14:17:00,0.67851,0.67861,0.67851,0.67861,77600000.0
2007-03-20 14:18:00,0.67864,0.67866,0.67855,0.6786,111900002.0
2007-03-20 14:19:00,0.67852,0.67852,0.67843,0.67846,156999997.0
2007-03-20 14:20:00,0.67847,0.67853,0.67838,0.67842,205800000.0
2007-03-20 14:21:00,0.67841,0.67845,0.67839,0.67844,85000002.0
2007-03-20 14:22:00,0.67844,0.67855,0.67844,0.67855,27900000.0
2007-03-20 14:23:00,0.67857,0.67864,0.67857,0.67864,99499998.0
2007-03-20 14:24:00,0.67864,0.67864,0.67856,0.67856,78799998.0
2007-03-20 14:25:00,0.67859,0.67859,0.67851,0.67852,163200001.0
2007-03-20 14:26:00,0.67851,0.67855,0.6785,0.67855,90699999.0
2007-03-20 14:27:00,0.67855,0.67855,0.67843,0.67847,117600000.0
2007-03-20 14:28:00,0.67851,0.67856,0.67848,0.67848,150800002.0
2007-03-20 14:29:00,0.67854,0.67858,0.67848,0.67856,112600001.0
2007-03-20 14:30:00,0.67852,0.67864,0.67851,0.67852,178599999.0
2007-03-20 14:31:00,0.67844,0.6785,0.67835,0.67835,184300001.0
2007-03-20 14:32:00,0.6783,0.67831,0.67822,0.67831,99299999.0
2007-03-20 14:33:00,0.67832,0.67836,0.67824,0.67825,184800001.0
2007-03-20 14:34:00,0.67829,0.67831,0.67809,0.67809,103200000.0
2007-03-20 14:35:00,0.67815,0.67832,0.67815,0.67828,21600000.0
2007-03-20 14:36:00,0.67833,0.67838,0.67833,0.67834,181899997.0
2007-03-20 14:37:00,0.67835,0.67843,0.67835,0.67843,195500001.0
2007-03-20 14:38:00,0.67851,0.67856,0.67847,0.67856,217400004.0
2007-03-20 14:39:00,0.67858,0.6786,0.67854,0.67857,173999997.0
2007-03-20 14:40:00,0.67856,0.67856,0.67849,0.67853,186200004.0
2007-03-20 14:41:00,0.67854,0.67863,0.6785,0.67863,77200003.0
2007-03-20 14:42:00,0.67866,0.67871,0.6786,0.6787,215400000.0
2007-03-20 14:43:00,0.6787,0.6787,0.6787,0.6787,45600002.0
2007-03-20 14:44:00,0.67867,0.67867,0.6786,0.67863,211399997.0
2007-03-20 14:45:00,0.67866,0.67872,0.67862,0.67872,169100002.0
2007-03-20 14:46:00,0.67876,0.67876,0.67866,0.67866,249899996.0
2007-03-20 14:47:00,0.6786,0.6786,0.67859,0.67859,70200001.0
2007-03-20 14:48:00,0.67863,0.67865,0.67856,0.67856,116300000.0
2007-03-20 14:49:00,0.67856,0.6786,0.67856,0.67857,145899999.0
2007-03-20 14:50:00,0.6785,0.6785,0.6784,0.67846,33000000.0
2007-03-20 14:51:00,0.6784,0.67849,0.67838,0.67846,166900001.0
2007-03-20 14:52:00,0.67841,0.67848,0.6784,0.67848,148800001.0
2007-03-20 14:53:00,0.67845,0.67849,0.67839,0.67839,112800000.0
2007-03-20 14:54:00,0.67836,0.67838,0.67831,0.67836,177900002.0
2007-03-20 14:55:00,0.67844,0.6785,0.67832,0.67832,138300003.0
2007-03-20 14:56:00,0.67833,0.67841,0.67826,0.67835,108000002.0
2007-03-20 14:57:00,0.67837,0.67848,0.67837,0.67847,171800005.0
2007-03-20 14:58:00,0.6785,0.67857,0.67846,0.67857,134700003.0
2007-03-20 14:59:00,0.67855,0.67858,0.67851,0.67858,88700001.0
2007-03-20 15:00:00,0.67856,0.6786,0.67855,0.67855,73400000.0
2007-03-20 15:01:00,0.67857,0.67859,0.67851,0.67859,180499997.0
2007-03-20 15:02:00,0.67858,0.67869,0.67858,0.67869,115600000.0
2007-03-20 15:03:00,0.67867,0.67876,0.67867,0.6787,159200001.0
2007-03-20 15:04:00,0.67868,0.6787,0.67863,0.6787,99200002.0
2007-03-20 15:05:00,0.67873,0.67881,0.67873,0.6788,76499999.0
2007-03-20 15:06:00,0.67881,0.67888,0.67875,0.67888,241499999.0
2007-03-20 15:07:00,0.67892,0.67902,0.67886,0.679,177400000.0
2007-03-20 15:08:00,0.67894,0.679,0.67889,0.67895,190100001.0
2007-03-20 15:09:00,0.67896,0.67897,0.67893,0.67897,168699998.0
2007-03-20 15:10:00,0.67898,0.67898,0.67891,0.67893,51900001.0
2007-03-20 15:11:00,0.67903,0.67903,0.67895,0.679,137199999.0
2007-03-20 15:12:00,0.67898,0.67898,0.67888,0.67894,135200003.0
2007-03-20 15:13:00,0.67895,0.67898,0.6789,0.67895,116800000.0
2007-03-20 15:14:00,0.67891,0.67904,0.6789,0.67902,99099999.0
2007-03-20 15:15:00,0.67903,0.67905,0.67895,0.67895,109299999.0
2007-03-20 15:16:00,0.6789,0.67895,0.6789,0.67892,81999999.0
2007-03-20 15:17:00,0.67894,0.67894,0.67889,0.6789,150100000.0
2007-03-20 15:18:00,0.67884,0.67893,0.67884,0.67893,107700001.0
2007-03-20 15:19:00,0.6789,0.67897,0.67884,0.67884,133800000.0
2007-03-20 15:20:00,0.67887,0.6789,0.67878,0.67878,127600002.0
2007-03-20 15:21:00,0.67884,0.67892,0.67884,0.6789,216400000.0
2007-03-20 15:22:00,0.67887,0.67893,0.67885,0.67893,91599998.0
2007-03-20 15:23:00,0.67888,0.67908,0.67888,0.67908,92599997.0
2007-03-20 15:24:00,0.6791,0.67918,0.6791,0.67915,103600000.0
2007-03-20 15:25:00,0.67918,0.67929,0.67918,0.67929,110400003.0
2007-03-20 15:26:00,0.67944,0.67945,0.67933,0.67937,162000000.0
2007-03-20 15:27:00,0.6793,0.6793,0.67925,0.6793,220900004.0
2007-03-20 15:28:00,0.67932,0.67932,0.67924,0.6793,146900001.0
2007-03-20 15:29:00,0.67931,0.67931,0.67919,0.67919,28900000.0
2007-03-20 15:30:00,0.6792,0.6792,0.67913,0.67915,90200003.0
2007-03-20 15:31:00,0.67916,0.67922,0.67915,0.67922,124199998.0
2007-03-20 15:32:00,0.67926,0.6793,0.67926,0.6793,51799999.0
2007-03-20 15:33:00,0.67933,0.67943,0.67933,0.67941,206200004.0
2007-03-20 15:34:00,0.67942,0.67949,0.67942,0.67948,118500002.0
2007-03-20 15:35:00,0.67949,0.6795,0.67944,0.67946,143400001.0
2007-03-20 15:36:00,0.67942,0.67943,0.67934,0.67943,111000000.0
2007-03-20 15:37:00,0.67941,0.67949,0.6794,0.6794,71000000.0
2007-03-20 15:38:00,0.6794,0.67946,0.67937,0.67941,232599999.0
2007-03-20 15:39:00,0.67941,0.67943,0.67941,0.67941,30300000.0
2007-03-20 15:40:00,0.67946,0.67946,0.67937,0.67937,53400000.0
2007-03-20 15:41:00,0.6793,0.67936,0.67929,0.67936,232100001.0
2007-03-20 15:42:00,0.6794,0.6794,0.67931,0.67934,160400004.0
2007-03-20 15:43:00,0.67931,0.67943,0.67931,0.67938,147000003.0
2007-03-20 15:44:00,0.67935,0.67942,0.67935,0.67942,47700001.0
2007-03-20 15:45:00,0.67939,0.67939,0.67938,0.67938,20600000.0
2007-03-20 15:46:00,0.67933,0.67933,0.67924,0.67924,136800000.0
2007-03-20 15:47:00,0.67929,0.6793,0.67917,0.67917,233200002.0
2007-03-20 15:48:00,0.67916,0.67923,0.67913,0.67918,258100000.0
2007-03-20 15:49:00,0.67916,0.67919,0.67905,0.67905,153300001.0
2007-03-20 15:50:00,0.67899,0.67899,0.67886,0.67886,62600000.0
2007-03-20 15:51:00,0.67887,0.67893,0.67887,0.67888,102699998.0
2007-03-20 15:52:00,0.67887,0.67896,0.67887,0.67889,290500004.0
2007-03-20 15:53:00,0.67885,0.67887,0.6788,0.67884,64600000.0
2007-03-20 15:54:00,0.67886,0.67889,0.67879,0.67881,130100001.0
2007-03-20 15:55:00,0.67881,0.67894,0.6788,0.67894,166399999.0
2007-03-20 15:56:00,0.67897,0.67897,0.67887,0.67888,132500000.0
2007-03-20 15:57:00,0.67894,0.67902,0.67894,0.67902,61900002.0
2007-03-20 15:58:00,0.67911,0.67916,0.67911,0.67916,16000000.0
2007-03-20 15:59:00,0.67924,0.67928,0.67917,0.67921,125800002.0
2007-03-20 16:00:00,0.67924,0.67931,0.67921,0.67931,184099997.0
2007-03-20 16:01:00,0.67937,0.67939,0.67927,0.67932,167299999.0
2007-03-20 16:02:00,0.6793,0.67936,0.6793,0.6793,76700002.0
2007-03-20 16:03:00,0.67937,0.67938,0.67934,0.67936,83899997.0
2007-03-20 16:04:00,0.67939,0.67939,0.6793,0.67931,165399999.0
2007-03-20 16:05:00,0.67922,0.67926,0.67917,0.67922,121900002.0
2007-03-20 16:06:00,0.67924,0.67931,0.6792,0.67926,169200002.0
2007-03-20 16:07:00,0.67922,0.67924,0.67919,0.67919,133300000.0
2007-03-20 16:08:00,0.6792,0.6792,0.67914,0.67918,115699998.0
2007-03-20 16:09:00,0.67923,0.67923,0.67922,0.67922,35900000.0
2007-03-20 16:10:00,0.67918,0.67919,0.67915,0.67916,151900003.0
2007-03-20 16:11:00,0.67911,0.67919,0.67911,0.67917,192399998.0
2007-03-20 16:12:00,0.67915,0.67919,0.6791,0.67912,151500004.0
2007-03-20 16:13:00,0.67917,0.67917,0.67915,0.67916,79899999.0
2007-03-20 16:14:00,0.67913,0.67913,0.67902,0.67909,113700003.0
2007-03-20 16:15:00,0.6791,0.6791,0.67906,0.6791,159599999.0
2007-03-20 16:16:00,0.67906,0.67907,0.67906,0.67907,39800000.0
2007-03-20 16:17:00,0.67902,0.67902,0.6789,0.67897,112700001.0
2007-03-20 16:18:00,0.67898,0.67898,0.67897,0.67898,134799995.0
2007-03-20 16:19:00,0.679,0.67906,0.67898,0.67906,104800001.0
2007-03-20 16:20:00,0.67905,0.67907,0.67897,0.67905,153199998.0
2007-03-20 16:21:00,0.67903,0.67909,0.67899,0.67902,295399997.0
2007-03-20 16:22:00,0.67909,0.67909,0.67903,0.67907,118300002.0
2007-03-20 16:23:00,0.67909,0.67909,0.67905,0.67905,72000002.0
2007-03-20 16:24:00,0.67906,0.67909,0.67903,0.67908,189499997.0
2007-03-20 16:25:00,0.67907,0.67916,0.67904,0.67916,116300001.0
2007-03-20 16:26:00,0.67913,0.67913,0.67905,0.67907,115000000.0
2007-03-20 16:27:00,0.67902,0.6791,0.67902,0.67907,139699995.0
2007-03-20 16:28:00,0.67907,0.67915,0.67905,0.6791,166899997.0
2007-03-20 16:29:00,0.6791,0.6791,0.67907,0.6791,124799997.0
2007-03-20 16:30:00,0.67912,0.67914,0.67908,0.6791,165200002.0
2007-03-20 16:31:00,0.67905,0.67912,0.67905,0.67907,199799999.0
2007-03-20 16:32:00,0.67909,0.67913,0.67909,0.6791,78800003.0
2007-03-20 16:33:00,0.6791,0.6791,0.67898,0.67899,36100000.0
2007-03-20 16:34:00,0.67897,0.67897,0.67887,0.67887,116600000.0
2007-03-20 16:35:00,0.67895,0.67897,0.67879,0.67884,209200002.0
2007-03-20 16:36:00,0.67877,0.67885,0.67877,0.67877,99500003.0
2007-03-20 16:37:00,0.67875,0.67881,0.67873,0.67876,158200004.0
2007-03-20 16:38:00,0.67878,0.67885,0.67878,0.67882,169199994.0
2007-03-20 16:39:00,0.67884,0.67893,0.67884,0.67893,38200001.0
2007-03-20 16:40:00,0.67892,0.67899,0.67891,0.67897,142300001.0
2007-03-20 16:41:00,0.67895,0.67902,0.67895,0.67898,161800001.0
2007-03-20 16:42:00,0.67899,0.67905,0.67899,0.67905,134700002.0
2007-03-20 16:43:00,0.67899,0.67908,0.67899,0.67908,148499998.0
2007-03-20 16:44:00,0.67906,0.67912,0.67906,0.6791,135200001.0
2007-03-20 16:45:00,0.67902,0.67902,0.67895,0.67895,160800003.0
2007-03-20 16:46:00,0.67897,0.679,0.67885,0.6789,140200000.0
2007-03-20 16:47:00,0.67896,0.67904,0.67895,0.67902,200700001.0
2007-03-20 16:48:00,0.67904,0.6791,0.67902,0.67902,124500002.0
2007-03-20 16:49:00,0.67902,0.67904,0.67899,0.67899,66200000.0
2007-03-20 16:50:00,0.67903,0.67907,0.679,0.679,154700001.0
2007-03-20 16:51:00,0.67899,0.67901,0.67893,0.67898,175300001.0
2007-03-20 16:52:00,0.67902,0.67902,0.6789,0.6789,105700000.0
2007-03-20 16:53:00,0.67897,0.67898,0.6789,0.67892,108499999.0
2007-03-20 16:54:00,0.67889,0.67893,0.67887,0.67887,76700002.0
2007-03-20 16:55:00,0.67894,0.67898,0.67891,0.67898,104100003.0
2007-03-20 16:56:00,0.6789,0.67894,0.6789,0.67891,158600003.0
2007-03-20 16:57:00,0.67895,0.67897,0.67893,0.67897,139100002.0
2007-03-20 16:58:00,0.67891,0.67895,0.67887,0.67895,98999998.0
2007-03-20 16:59:00,0.67891,0.67895,0.67879,0.6789,203100001.0
2007-03-20 17:00:00,0.67893,0.67897,0.6789,0.67893,254199998.0
2007-03-20 17:01:00,0.67889,0.67898,0.67889,0.67895,208200001.0
2007-03-20 17:02:00,0.67897,0.67904,0.67897,0.67897,150700000.0
2007-03-20 17:03:00,0.67894,0.67902,0.67892,0.67899,202600001.0
2007-03-20 17:04:00,0.67902,0.67902,0.67887,0.67887,63799998.0
2007-03-20 17:05:00,0.67885,0.67893,0.67885,0.67893,121099997.0
2007-03-20 17:06:00,0.67893,0.67905,0.67893,0.67904,54100001.0
2007-03-20 17:07:00,0.67905,0.67916,0.67905,0.67914,237100001.0
2007-03-20 17:08:00,0.6791,0.6791,0.67901,0.67905,90899998.0
2007-03-20 17:09:00,0.67903,0.67903,0.6789,0.67891,50299999.0
2007-03-20 17:10:00,0.67893,0.67898,0.67889,0.67898,145099998.0
2007-03-20 17:11:00,0.67894,0.67901,0.67891,0.67901,67299998.0
2007-03-20 17:12:00,0.679,0.67902,0.67895,0.679,137500000.0
2007-03-20 17:13:00,0.67899,0.67902,0.67889,0.67899,158000001.0
2007-03-20 17:14:00,0.67894,0.67896,0.67892,0.67892,102099998.0
2007-03-20 17:15:00,0.67893,0.67893,0.67887,0.67888,217099998.0
2007-03-20 17:16:00,0.6789,0.6789,0.67882,0.67887,190400001.0
2007-03-20 17:17:00,0.6788,0.67893,0.6788,0.6789,90200001.0
2007-03-20 17:18:00,0.67891,0.67891,0.67886,0.6789,93200000.0
2007-03-20 17:19:00,0.67895,0.67909,0.67895,0.67897,129499998.0
2007-03-20 17:20:00,0.67899,0.67902,0.67888,0.67892,230600000.0
2007-03-20 17:21:00,0.6789,0.67897,0.67883,0.6789,137299999.0
2007-03-20 17:22:00,0.6789,0.67892,0.67888,0.67888,79000000.0
2007-03-20 17:23:00,0.6789,0.67899,0.6789,0.6789,112600001.0
2007-03-20 17:24:00,0.67894,0.67894,0.67888,0.67893,218600002.0
2007-03-20 17:25:00,0.6789,0.6789,0.67885,0.67887,102499999.0
2007-03-20 17:26:00,0.67887,0.67887,0.67887,0.67887,17500000.0
2007-03-20 17:27:00,0.67888,0.67892,0.67887,0.67887,223400001.0
2007-03-20 17:28:00,0.6789,0.6789,0.67883,0.67886,93699999.0
2007-03-20 17:29:00,0.67885,0.67885,0.6788,0.6788,110800004.0
2007-03-20 17:30:00,0.67885,0.67885,0.67882,0.67882,241100000.0
2007-03-20 17:31:00,0.67883,0.67883,0.6788,0.67881,139299998.0
2007-03-20 17:32:00,0.67883,0.67883,0.67876,0.6788,115700000.0
2007-03-20 17:33:00,0.67889,0.67889,0.67886,0.67886,43299999.0
2007-03-20 17:34:00,0.6789,0.6789,0.67878,0.67878,134499999.0
2007-03-20 17:35:00,0.67883,0.67883,0.67876,0.6788,88399998.0
2007-03-20 17:36:00,0.6788,0.6788,0.67874,0.67874,60599998.0
2007-03-20 17:37:00,0.67871,0.67873,0.67868,0.6787,194600000.0
2007-03-20 17:38:00,0.67867,0.67868,0.67867,0.67868,27500001.0
2007-03-20 17:39:00,0.67872,0.67875,0.67872,0.67875,71800000.0
2007-03-20 17:40:00,0.6788,0.67885,0.6788,0.67885,165400003.0
2007-03-20 17:41:00,0.67885,0.67891,0.67881,0.67885,149899999.0
2007-03-20 17:42:00,0.67883,0.67889,0.67877,0.67877,125999999.0
2007-03-20 17:43:00,0.67882,0.67882,0.67874,0.67874,73000001.0
2007-03-20 17:44:00,0.6787,0.67876,0.67866,0.67876,175700002.0
2007-03-20 17:45:00,0.6787,0.6787,0.67841,0.67841,156200000.0
2007-03-20 17:46:00,0.67844,0.6785,0.67843,0.6785,46200000.0
2007-03-20 17:47:00,0.67855,0.6786,0.67854,0.67858,106099999.0
2007-03-20 17:48:00,0.67857,0.67862,0.67853,0.67857,243300003.0
2007-03-20 17:49:00,0.67855,0.67856,0.67851,0.67855,156300000.0
2007-03-20 17:50:00,0.67844,0.67855,0.67844,0.67851,233799997.0
2007-03-20 17:51:00,0.67854,0.67863,0.67854,0.67863,17500000.0
2007-03-20 17:52:00,0.67871,0.67871,0.67862,0.67862,146800000.0
2007-03-20 17:53:00,0.67857,0.67857,0.67851,0.67851,67900000.0
2007-03-20 17:54:00,0.6785,0.6785,0.67847,0.67849,176099999.0
2007-03-20 17:55:00,0.67842,0.67853,0.6784,0.67849,230700004.0
2007-03-20 17:56:00,0.67854,0.67854,0.67851,0.67851,70199996.0
2007-03-20 17:57:00,0.67852,0.67858,0.67852,0.67853,160199998.0
2007-03-20 17:58:00,0.67854,0.67863,0.6785,0.67863,68500002.0
2007-03-20 17:59:00,0.67872,0.67872,0.67859,0.67868,121400001.0
2007-03-20 18:00:00,0.6787,0.6787,0.67861,0.67863,120199999.0
2007-03-20 18:01:00,0.67863,0.67868,0.67855,0.67861,1380599991.0
2007-03-20 18:02:00,0.67864,0.67872,0.67863,0.67865,1158200004.0
2007-03-20 18:03:00,0.67869,0.6787,0.6786,0.67869,1547399996.0
2007-03-20 18:04:00,0.67868,0.6787,0.67862,0.67869,719900000.0
2007-03-20 18:05:00,0.67862,0.67865,0.67857,0.67858,1349499998.0
2007-03-20 18:06:00,0.67857,0.67864,0.67852,0.67861,1749200003.0
2007-03-20 18:07:00,0.678,0.6781,0.678,0.6781,849799992.0
2007-03-20 18:08:00,0.678,0.6781,0.678,0.6781,849799992.0
2007-03-20 18:09:00,0.67858,0.67867,0.67858,0.67863,849799992.0
2007-03-20 18:10:00,0.67865,0.67867,0.6786,0.67865,1138099996.0
2007-03-20 18:11:00,0.6786,0.67868,0.67856,0.67868,1120700000.0
2007-03-20 18:12:00,0.67867,0.67873,0.67865,0.67865,701999992.0
2007-03-20 18:13:00,0.67866,0.67869,0.67859,0.67859,1160199997.0
2007-03-20 18:14:00,0.67858,0.67863,0.67853,0.67856,1640099998.0
2007-03-20 18:15:00,0.67855,0.67855,0.6784,0.67843,2145999993.0
2007-03-20 18:16:00,0.67845,0.67849,0.67839,0.67842,1171699985.0
2007-03-20 18:17:00,0.67847,0.67851,0.6784,0.67843,721799999.0
2007-03-20 18:18:00,0.67843,0.67848,0.6784,0.67846,734399996.0
2007-03-20 18:19:00,0.67842,0.67853,0.67842,0.67851,648300004.0
2007-03-20 18:20:00,0.67852,0.67854,0.67846,0.67853,611700009.0
2007-03-20 18:21:00,0.67848,0.67852,0.6784,0.67848,987099999.0
2007-03-20 18:22:00,0.67852,0.67853,0.67844,0.67849,1007699994.0
2007-03-20 18:23:00,0.67847,0.67852,0.67843,0.67852,1522899978.0
2007-03-20 18:24:00,0.67845,0.67853,0.67845,0.67847,1073899994.0
2007-03-20 18:25:00,0.67845,0.67849,0.67839,0.67839,768900004.0
2007-03-20 18:26:00,0.67842,0.67854,0.67841,0.67841,1162200006.0
2007-03-20 18:27:00,0.6784,0.67842,0.67834,0.67834,630699999.0
2007-03-20 18:28:00,0.67831,0.67833,0.67823,0.6783,650000010.0
2007-03-20 18:29:00,0.67824,0.67829,0.67816,0.67829,904700000.0
2007-03-20 18:30:00,0.67832,0.67845,0.6783,0.67845,663599998.0
2007-03-20 18:31:00,0.67845,0.67847,0.67835,0.67835,513300002.0
2007-03-20 18:32:00,0.67836,0.67842,0.67829,0.67835,814800005.0
2007-03-20 18:33:00,0.67835,0.67837,0.67828,0.67828,1032399997.0
2007-03-20 18:34:00,0.67826,0.67829,0.67817,0.67826,1215100009.0
2007-03-20 18:35:00,0.67822,0.67822,0.67814,0.67814,626200001.0
2007-03-20 18:36:00,0.6781,0.67816,0.67808,0.67815,311300001.0
2007-03-20 18:37:00,0.67812,0.67816,0.67805,0.67815,249199999.0
2007-03-20 18:38:00,0.67812,0.67817,0.67805,0.67812,327600003.0
2007-03-20 18:39:00,0.67817,0.67832,0.67817,0.67827,437900003.0
2007-03-20 18:40:00,0.67833,0.67833,0.67822,0.67827,345899997.0
2007-03-20 18:41:00,0.67827,0.67835,0.67825,0.6783,699599996.0
2007-03-20 18:42:00,0.67828,0.67833,0.67825,0.6783,411000004.0
2007-03-20 18:43:00,0.67824,0.67831,0.67819,0.67823,310400001.0
2007-03-20 18:44:00,0.67825,0.67831,0.67816,0.67823,670299999.0
2007-03-20 18:45:00,0.67825,0.67836,0.67824,0.6783,357000003.0
2007-03-20 18:46:00,0.67839,0.6784,0.6783,0.67835,259000003.0
2007-03-20 18:47:00,0.67838,0.67843,0.67838,0.6784,126500000.0
2007-03-20 18:48:00,0.67838,0.67848,0.67836,0.67848,398500000.0
2007-03-20 18:49:00,0.67845,0.67855,0.67843,0.67846,178100000.0
2007-03-20 18:50:00,0.67843,0.67844,0.67841,0.67841,117999998.0
2007-03-20 18:51:00,0.67839,0.67842,0.67835,0.67835,275399998.0
2007-03-20 18:52:00,0.67837,0.67849,0.67837,0.67845,386699996.0
2007-03-20 18:53:00,0.67847,0.67852,0.67838,0.67838,618499998.0
2007-03-20 18:54:00,0.67845,0.67852,0.67845,0.67847,240900000.0
2007-03-20 18:55:00,0.67849,0.67861,0.67849,0.67855,598800000.0
2007-03-20 18:56:00,0.67859,0.67868,0.67859,0.67861,408499996.0
2007-03-20 18:57:00,0.67864,0.67865,0.67858,0.67858,544199999.0
2007-03-20 18:58:00,0.67856,0.67861,0.67851,0.67852,1355899992.0
2007-03-20 18:59:00,0.6785,0.67858,0.6785,0.6785,679199998.0
2007-03-20 19:00:00,0.67851,0.6786,0.67851,0.67855,477100002.0
2007-03-20 19:01:00,0.67856,0.67859,0.67855,0.67855,230100003.0
2007-03-20 19:02:00,0.67854,0.67854,0.67845,0.67845,532000006.0
2007-03-20 19:03:00,0.67843,0.67849,0.6784,0.67842,568499995.0
2007-03-20 19:04:00,0.67843,0.67843,0.67822,0.67822,395800002.0
2007-03-20 19:05:00,0.67816,0.67823,0.6781,0.6781,470799996.0
2007-03-20 19:06:00,0.67802,0.67815,0.67801,0.67805,609399996.0
2007-03-20 19:07:00,0.6781,0.6781,0.67797,0.67801,298599999.0
2007-03-20 19:08:00,0.67804,0.67804,0.67795,0.67795,938100001.0
2007-03-20 19:09:00,0.678,0.67812,0.678,0.67803,445800004.0
2007-03-20 19:10:00,0.67808,0.67808,0.678,0.67805,407700003.0
2007-03-20 19:11:00,0.67803,0.67811,0.67802,0.67809,109799998.0
2007-03-20 19:12:00,0.67805,0.6781,0.678,0.678,186800003.0
2007-03-20 19:13:00,0.678,0.67807,0.678,0.67803,378799995.0
2007-03-20 19:14:00,0.67802,0.67807,0.67799,0.67799,287599999.0
2007-03-20 19:15:00,0.67798,0.67812,0.67798,0.67807,506700004.0
2007-03-20 19:16:00,0.67811,0.67818,0.67811,0.67818,145800001.0
2007-03-20 19:17:00,0.67819,0.6782,0.67815,0.6782,350800002.0
2007-03-20 19:18:00,0.67818,0.67829,0.67808,0.67829,169299998.0
2007-03-20 19:19:00,0.67826,0.67831,0.67825,0.6783,360000000.0
2007-03-20 19:20:00,0.67824,0.67829,0.67815,0.67829,421100002.0
2007-03-20 19:21:00,0.67832,0.67838,0.67831,0.67837,420800003.0
2007-03-20 19:22:00,0.6784,0.67845,0.6784,0.67845,286800000.0
2007-03-20 19:23:00,0.67842,0.67849,0.67836,0.67849,338100000.0
2007-03-20 19:24:00,0.67849,0.67857,0.67846,0.67857,109400000.0
2007-03-20 19:25:00,0.67856,0.6786,0.67848,0.6786,163900004.0
2007-03-20 19:26:00,0.67855,0.6786,0.67849,0.67849,387800001.0
2007-03-20 19:27:00,0.67847,0.6785,0.67845,0.6785,848899995.0
2007-03-20 19:28:00,0.67845,0.67845,0.67836,0.67844,268700002.0
2007-03-20 19:29:00,0.67835,0.67838,0.67828,0.67838,461099994.0
2007-03-20 19:30:00,0.6784,0.6784,0.67828,0.67832,612299998.0
2007-03-20 19:31:00,0.67832,0.67845,0.67832,0.67845,701699999.0
2007-03-20 19:32:00,0.67847,0.67856,0.67842,0.67856,375700007.0
2007-03-20 19:33:00,0.67852,0.67852,0.67842,0.67851,264199999.0
2007-03-20 19:34:00,0.67853,0.67855,0.6785,0.6785,277199995.0
2007-03-20 19:35:00,0.6785,0.6785,0.67843,0.67846,566400001.0
2007-03-20 19:36:00,0.67849,0.67852,0.67838,0.6785,670200000.0
2007-03-20 19:37:00,0.67847,0.67854,0.67845,0.67853,325299999.0
2007-03-20 19:38:00,0.67853,0.67853,0.67844,0.67844,275400001.0
2007-03-20 19:39:00,0.6784,0.67847,0.67839,0.67845,773199998.0
2007-03-20 19:40:00,0.67842,0.67851,0.67842,0.67842,610600002.0
2007-03-20 19:41:00,0.67842,0.67846,0.67829,0.67837,700299999.0
2007-03-20 19:42:00,0.67838,0.67839,0.67832,0.67838,345700000.0
2007-03-20 19:43:00,0.67839,0.67847,0.67837,0.67837,147499999.0
2007-03-20 19:44:00,0.6783,0.67837,0.67828,0.67832,456200006.0
2007-03-20 19:45:00,0.67834,0.67834,0.67825,0.67827,260400000.0
2007-03-20 19:46:00,0.67833,0.67841,0.67833,0.6784,97699999.0
2007-03-20 19:47:00,0.67842,0.67842,0.67837,0.6784,52000001.0
2007-03-20 19:48:00,0.67843,0.67848,0.67843,0.67848,176500000.0
2007-03-20 19:49:00,0.67847,0.67849,0.67842,0.67849,306100004.0
2007-03-20 19:50:00,0.6785,0.67853,0.67847,0.67847,397000004.0
2007-03-20 19:51:00,0.67851,0.67854,0.67846,0.6785,292900003.0
2007-03-20 19:52:00,0.67854,0.67854,0.67848,0.6785,228399997.0
2007-03-20 19:53:00,0.67851,0.67855,0.6785,0.6785,132500000.0
2007-03-20 19:54:00,0.6785,0.6785,0.67845,0.6785,120599999.0
2007-03-20 19:55:00,0.67854,0.67855,0.67853,0.67855,184900002.0
2007-03-20 19:56:00,0.67854,0.67854,0.67851,0.67854,136599998.0
2007-03-20 19:57:00,0.67855,0.67855,0.6785,0.67853,413900004.0
2007-03-20 19:58:00,0.67851,0.67853,0.67847,0.67847,430699998.0
2007-03-20 19:59:00,0.67847,0.67853,0.67847,0.67847,408000000.0
2007-03-20 20:00:00,0.67851,0.67851,0.67841,0.67847,198000000.0
2007-03-20 20:01:00,0.67849,0.67855,0.67847,0.67852,284200002.0
2007-03-20 20:02:00,0.67851,0.6786,0.6785,0.67853,120500000.0
2007-03-20 20:03:00,0.67857,0.67863,0.67857,0.67863,170400002.0
2007-03-20 20:04:00,0.67863,0.67863,0.67857,0.67857,136799999.0
2007-03-20 20:05:00,0.67859,0.67859,0.67854,0.67856,149599998.0
2007-03-20 20:06:00,0.67852,0.67855,0.67851,0.67851,146900000.0
2007-03-20 20:07:00,0.67849,0.67853,0.67848,0.67848,123200001.0
2007-03-20 20:08:00,0.6785,0.67858,0.67849,0.67855,678800000.0
2007-03-20 20:09:00,0.67853,0.67854,0.67848,0.67851,184800003.0
2007-03-20 20:10:00,0.67848,0.67851,0.67846,0.67849,135799998.0
2007-03-20 20:11:00,0.6785,0.67863,0.6785,0.67863,244099996.0
2007-03-20 20:12:00,0.67863,0.67866,0.67853,0.67864,942900003.0
2007-03-20 20:13:00,0.67863,0.67865,0.67856,0.67863,456000004.0
2007-03-20 20:14:00,0.67865,0.67868,0.67859,0.67859,521200001.0
2007-03-20 20:15:00,0.67861,0.67865,0.67857,0.67857,596799999.0
2007-03-20 20:16:00,0.67857,0.67861,0.67853,0.67861,480000000.0
2007-03-20 20:17:00,0.67861,0.67861,0.67853,0.67858,92699999.0
2007-03-20 20:18:00,0.67864,0.67864,0.67858,0.67861,334600001.0
2007-03-20 20:19:00,0.67862,0.67862,0.67853,0.67855,521499999.0
2007-03-20 20:20:00,0.67859,0.67864,0.67855,0.67862,450799997.0
2007-03-20 20:21:00,0.67862,0.67868,0.67862,0.67868,43499999.0
2007-03-20 20:22:00,0.67868,0.6787,0.67862,0.6787,110600001.0
2007-03-20 20:23:00,0.6787,0.67872,0.67867,0.6787,537599998.0
2007-03-20 20:24:00,0.6786,0.67867,0.67856,0.6786,292700002.0
2007-03-20 20:25:00,0.6786,0.67868,0.67858,0.67868,310800006.0
2007-03-20 20:26:00,0.67872,0.67876,0.67867,0.67875,652600003.0
2007-03-20 20:27:00,0.67871,0.67874,0.67864,0.67873,432700004.0
2007-03-20 20:28:00,0.67877,0.67877,0.67868,0.67873,421099995.0
2007-03-20 20:29:00,0.67871,0.67873,0.67863,0.67867,889599996.0
2007-03-20 20:30:00,0.67868,0.67875,0.67863,0.67865,1671099991.0
2007-03-20 20:31:00,0.67868,0.67874,0.67861,0.67867,937700003.0
2007-03-20 20:32:00,0.67871,0.67877,0.67865,0.67866,1537500015.0
2007-03-20 20:33:00,0.67867,0.67875,0.67867,0.67873,334999999.0
2007-03-20 20:34:00,0.67873,0.67875,0.67872,0.67872,436499998.0
2007-03-20 20:35:00,0.67875,0.67875,0.67867,0.6787,376699998.0
2007-03-20 20:36:00,0.6787,0.67871,0.67862,0.67867,289700002.0
2007-03-20 20:37:00,0.67867,0.67873,0.67864,0.67867,734600002.0
2007-03-20 20:38:00,0.67865,0.67873,0.6786,0.6786,897100007.0
2007-03-20 20:39:00,0.67861,0.67875,0.67861,0.67866,471500000.0
2007-03-20 20:40:00,0.67865,0.67866,0.67858,0.67858,491700000.0
2007-03-20 20:41:00,0.67855,0.67861,0.67853,0.6786,403100007.0
2007-03-20 20:42:00,0.67863,0.6787,0.67863,0.6787,80199998.0
2007-03-20 20:43:00,0.6787,0.67873,0.67865,0.67867,489300001.0
2007-03-20 20:44:00,0.67868,0.67868,0.67858,0.67865,923500002.0
2007-03-20 20:45:00,0.67867,0.67867,0.67854,0.67857,320499998.0
2007-03-20 20:46:00,0.67862,0.67863,0.67854,0.67861,193300005.0
2007-03-20 20:47:00,0.67864,0.67875,0.67862,0.67872,540899994.0
2007-03-20 20:48:00,0.67873,0.67876,0.67862,0.67862,579000010.0
2007-03-20 20:49:00,0.67863,0.67872,0.67861,0.67865,332099999.0
2007-03-20 20:50:00,0.67868,0.67872,0.67863,0.67865,1343900002.0
2007-03-20 20:51:00,0.6786,0.67867,0.6786,0.67867,439299999.0
2007-03-20 20:52:00,0.67868,0.67868,0.6786,0.67865,549800006.0
2007-03-20 20:53:00,0.67868,0.67868,0.67861,0.67862,1015299989.0
2007-03-20 20:54:00,0.67869,0.67869,0.67855,0.67867,691000001.0
2007-03-20 20:55:00,0.67866,0.6787,0.67863,0.67868,465800004.0
2007-03-20 20:56:00,0.67868,0.67872,0.6786,0.67865,1267799994.0
2007-03-20 20:57:00,0.67862,0.6787,0.67861,0.67861,1384100010.0
2007-03-20 20:58:00,0.6786,0.67875,0.67856,0.67875,654200006.0
2007-03-20 20:59:00,0.67871,0.67871,0.67855,0.67856,1476800003.0
2007-03-20 21:00:00,0.67858,0.67866,0.67855,0.67865,1751199995.0
2007-03-20 21:01:00,0.67865,0.67865,0.67856,0.67865,1396599997.0
2007-03-20 21:02:00,0.67863,0.67863,0.6785,0.67856,417199999.0
2007-03-20 21:03:00,0.67858,0.67868,0.67856,0.67862,918700003.0
2007-03-20 21:04:00,0.67861,0.67861,0.67857,0.67858,451400000.0
2007-03-20 21:05:00,0.67855,0.67862,0.67854,0.67862,579099991.0
2007-03-20 21:06:00,0.67864,0.67868,0.67861,0.67862,625799994.0
2007-03-20 21:07:00,0.6786,0.67865,0.6786,0.6786,215599998.0
2007-03-20 21:08:00,0.67862,0.67865,0.67858,0.67858,133499999.0
2007-03-20 21:09:00,0.67866,0.67875,0.67864,0.67875,436400002.0
2007-03-20 21:10:00,0.67875,0.67875,0.67871,0.67875,225999998.0
2007-03-20 21:11:00,0.67874,0.67878,0.67873,0.67875,260299999.0
2007-03-20 21:12:00,0.67872,0.67875,0.67872,0.67875,118300000.0
2007-03-20 21:13:00,0.67873,0.67875,0.67867,0.67872,351799997.0
2007-03-20 21:14:00,0.67875,0.67875,0.67867,0.67873,1051699996.0
2007-03-20 21:15:00,0.6787,0.67888,0.6787,0.67884,254400000.0
2007-03-20 21:16:00,0.67883,0.6789,0.67881,0.6789,452899993.0
2007-03-20 21:17:00,0.67892,0.67906,0.67892,0.67906,145499999.0
2007-03-20 21:18:00,0.67902,0.67902,0.67895,0.679,126700000.0
2007-03-20 21:19:00,0.67897,0.67897,0.6789,0.6789,540900007.0
2007-03-20 21:20:00,0.67895,0.67899,0.67887,0.67889,1127700002.0
2007-03-20 21:21:00,0.67892,0.67899,0.67892,0.67895,263499998.0
2007-03-20 21:22:00,0.67897,0.67903,0.67895,0.679,846000010.0
2007-03-20 21:23:00,0.679,0.679,0.67894,0.679,120399998.0
2007-03-20 21:24:00,0.67898,0.67898,0.6789,0.6789,345699999.0
2007-03-20 21:25:00,0.6789,0.67893,0.67879,0.6789,124199999.0
2007-03-20 21:26:00,0.67895,0.67895,0.67892,0.67892,101200000.0
2007-03-20 21:27:00,0.67892,0.67892,0.67885,0.67892,126500001.0
2007-03-20 21:28:00,0.67894,0.67894,0.67883,0.67888,189300000.0
2007-03-20 21:29:00,0.67887,0.67889,0.67885,0.67889,101500001.0
2007-03-20 21:30:00,0.6789,0.67892,0.67887,0.67892,88700001.0
2007-03-20 21:31:00,0.67893,0.67895,0.6789,0.67893,285599996.0
2007-03-20 21:32:00,0.67893,0.67898,0.6789,0.67895,500800000.0
2007-03-20 21:33:00,0.67895,0.67898,0.67893,0.67893,363200003.0
2007-03-20 21:34:00,0.67893,0.67895,0.67893,0.67893,670200000.0
2007-03-20 21:35:00,0.67892,0.67892,0.67881,0.67883,234200001.0
2007-03-20 21:36:00,0.67881,0.67881,0.67872,0.67872,186499999.0
2007-03-20 21:37:00,0.67877,0.67882,0.67877,0.6788,307500002.0
2007-03-20 21:38:00,0.67877,0.6788,0.67872,0.67877,174300000.0
2007-03-20 21:39:00,0.6787,0.6788,0.6787,0.6788,105300004.0
2007-03-20 21:40:00,0.67877,0.67883,0.67877,0.67877,233100000.0
2007-03-20 21:41:00,0.67878,0.67878,0.67874,0.67876,186099999.0
2007-03-20 21:42:00,0.67872,0.6788,0.67872,0.67875,184399999.0
2007-03-20 21:43:00,0.67872,0.67884,0.67872,0.67875,391500006.0
2007-03-20 21:44:00,0.67873,0.67878,0.6787,0.67875,295400002.0
2007-03-20 21:45:00,0.67875,0.67875,0.67875,0.67875,74500003.0
2007-03-20 21:46:00,0.67875,0.67875,0.67875,0.67875,371000006.0
2007-03-20 21:47:00,0.67874,0.67874,0.67869,0.6787,208800003.0
2007-03-20 21:48:00,0.67876,0.67876,0.67869,0.67873,105600001.0
2007-03-20 21:49:00,0.67873,0.67875,0.67873,0.67875,235200005.0
2007-03-20 21:50:00,0.67873,0.67875,0.67868,0.67871,73100001.0
2007-03-20 21:51:00,0.67871,0.67876,0.67871,0.67873,303800001.0
2007-03-20 21:52:00,0.6787,0.67877,0.6787,0.6787,103100000.0
2007-03-20 21:53:00,0.67876,0.67878,0.67875,0.67877,63500000.0
2007-03-20 21:54:00,0.67878,0.67884,0.67877,0.67879,236100004.0
2007-03-20 21:55:00,0.67877,0.67883,0.67875,0.67875,116000000.0
2007-03-20 21:56:00,0.67878,0.67882,0.67876,0.67876,210700004.0
2007-03-20 21:57:00,0.67877,0.67885,0.67877,0.67881,228799998.0
2007-03-20 21:58:00,0.67885,0.67887,0.6788,0.67885,265399995.0
2007-03-20 21:59:00,0.67888,0.6789,0.67877,0.6789,355799999.0
2007-03-20 22:00:00,0.67892,0.67892,0.67882,0.67883,212000001.0
2007-03-20 22:01:00,0.67887,0.67895,0.67885,0.67894,381800000.0
2007-03-20 22:02:00,0.67895,0.67895,0.67887,0.6789,345399998.0
2007-03-20 22:03:00,0.67888,0.67891,0.67881,0.67891,431200001.0
2007-03-20 22:04:00,0.67891,0.67892,0.67883,0.67884,370399999.0
2007-03-20 22:05:00,0.67882,0.67892,0.67882,0.67884,227700001.0
2007-03-20 22:06:00,0.67887,0.67889,0.67884,0.67884,152400002.0
2007-03-20 22:07:00,0.6788,0.67885,0.67879,0.67885,145999999.0
2007-03-20 22:08:00,0.67881,0.67883,0.67872,0.67878,345800000.0
2007-03-20 22:09:00,0.6788,0.67883,0.67876,0.67883,247699997.0
2007-03-20 22:10:00,0.67878,0.67878,0.67872,0.67873,159800002.0
2007-03-20 22:11:00,0.67874,0.67875,0.67867,0.67867,209099999.0
2007-03-20 22:12:00,0.67869,0.67875,0.67867,0.67873,339399994.0
2007-03-20 22:13:00,0.67877,0.67877,0.67874,0.67874,202700001.0
2007-03-20 22:14:00,0.6787,0.67875,0.6787,0.67875,46400001.0
2007-03-20 22:15:00,0.67874,0.67876,0.67866,0.67867,648899996.0
2007-03-20 22:16:00,0.67869,0.67875,0.67868,0.67872,678699993.0
2007-03-20 22:17:00,0.67875,0.67875,0.67875,0.67875,102500000.0
2007-03-20 22:18:00,0.6787,0.67872,0.67868,0.67872,98499999.0
2007-03-20 22:19:00,0.67877,0.67878,0.67873,0.67873,73600001.0
2007-03-20 22:20:00,0.67873,0.67878,0.67872,0.67878,94899998.0
2007-03-20 22:21:00,0.67876,0.67876,0.67865,0.67865,378500007.0
2007-03-20 22:22:00,0.67869,0.67877,0.67869,0.67873,448199992.0
2007-03-20 22:23:00,0.67871,0.67876,0.67867,0.67867,493600007.0
2007-03-20 22:24:00,0.67869,0.67871,0.67866,0.67867,267100000.0
2007-03-20 22:25:00,0.67865,0.67872,0.6786,0.67872,249300000.0
2007-03-20 22:26:00,0.67872,0.67875,0.6787,0.67872,228999997.0
2007-03-20 22:27:00,0.67872,0.67873,0.67872,0.67872,75400001.0
2007-03-20 22:28:00,0.6787,0.6787,0.6786,0.67861,155799997.0
2007-03-20 22:29:00,0.67865,0.67871,0.67863,0.67865,365399998.0
2007-03-20 22:30:00,0.67866,0.67866,0.67862,0.67862,144299999.0
2007-03-20 22:31:00,0.67861,0.67861,0.67855,0.67855,104699999.0
2007-03-20 22:32:00,0.67858,0.67861,0.67858,0.6786,219999999.0
2007-03-20 22:33:00,0.67862,0.67875,0.6786,0.67875,231499998.0
2007-03-20 22:34:00,0.67877,0.67877,0.6787,0.6787,367199999.0
2007-03-20 22:35:00,0.67872,0.67885,0.67872,0.67883,200299999.0
2007-03-20 22:36:00,0.67885,0.67887,0.67883,0.67885,145099999.0
2007-03-20 22:37:00,0.67885,0.67885,0.6788,0.6788,297199995.0
2007-03-20 22:38:00,0.67884,0.67888,0.67884,0.67888,161000000.0
2007-03-20 22:39:00,0.6788,0.6788,0.67875,0.6788,174000001.0
2007-03-20 22:40:00,0.6788,0.67882,0.67878,0.6788,329299996.0
2007-03-20 22:41:00,0.67879,0.67885,0.67876,0.67885,250000003.0
2007-03-20 22:42:00,0.67872,0.6788,0.67872,0.67879,283499998.0
2007-03-20 22:43:00,0.67886,0.67888,0.67881,0.67881,188700000.0
2007-03-20 22:44:00,0.67889,0.67897,0.67889,0.67895,151199998.0
2007-03-20 22:45:00,0.67905,0.67905,0.67893,0.67895,100700001.0
2007-03-20 22:46:00,0.67894,0.67898,0.67891,0.67895,85300000.0
2007-03-20 22:47:00,0.67901,0.67904,0.67892,0.67892,52600000.0
2007-03-20 22:48:00,0.67888,0.67893,0.67883,0.67883,371500001.0
2007-03-20 22:49:00,0.67895,0.67895,0.67886,0.67886,86200000.0
2007-03-20 22:50:00,0.6789,0.67894,0.67886,0.67888,292599994.0
2007-03-20 22:51:00,0.67888,0.67888,0.6788,0.6788,147400000.0
2007-03-20 22:52:00,0.67879,0.67883,0.67879,0.67883,135600003.0
2007-03-20 22:53:00,0.67883,0.67888,0.67882,0.67886,200099996.0
2007-03-20 22:54:00,0.6789,0.67899,0.6789,0.6789,150800000.0
2007-03-20 22:55:00,0.67889,0.67892,0.67887,0.67887,118099998.0
2007-03-20 22:56:00,0.67887,0.67887,0.67882,0.67885,147700000.0
2007-03-20 22:57:00,0.67863,0.67868,0.6786,0.67864,193900000.0
2007-03-20 22:58:00,0.67882,0.67885,0.67875,0.6788,262900001.0
2007-03-20 22:59:00,0.67884,0.67884,0.67863,0.67863,318599999.0
2007-03-20 23:00:00,0.67851,0.67886,0.67851,0.67869,180299997.0
2007-03-20 23:01:00,0.67874,0.67888,0.67874,0.67887,130300003.0
2007-03-20 23:02:00,0.67883,0.67884,0.67878,0.67882,125800004.0
2007-03-20 23:03:00,0.67883,0.67886,0.6788,0.67886,237599995.0
2007-03-20 23:04:00,0.67892,0.67892,0.67869,0.67869,94000000.0
2007-03-20 23:05:00,0.67866,0.67878,0.67866,0.67878,130000001.0
2007-03-20 23:06:00,0.6788,0.67885,0.6788,0.6788,185100000.0
2007-03-20 23:07:00,0.67881,0.67882,0.67872,0.67872,111200001.0
2007-03-20 23:08:00,0.67865,0.6787,0.67865,0.67867,60699999.0
2007-03-20 23:09:00,0.67871,0.67878,0.67871,0.67878,252599999.0
2007-03-20 23:10:00,0.67876,0.67883,0.67875,0.67883,179600002.0
2007-03-20 23:11:00,0.67886,0.67886,0.67873,0.6788,231500002.0
2007-03-20 23:12:00,0.67882,0.67884,0.67877,0.6788,100400001.0
2007-03-20 23:13:00,0.6787,0.67877,0.67868,0.67877,150800000.0
2007-03-20 23:14:00,0.67875,0.67877,0.67864,0.67864,95500000.0
2007-03-20 23:15:00,0.67865,0.67873,0.67865,0.67873,77400002.0
2007-03-20 23:16:00,0.67873,0.67873,0.6787,0.6787,11200000.0
2007-03-20 23:17:00,0.67875,0.67886,0.6787,0.67886,191500000.0
2007-03-20 23:18:00,0.67881,0.67881,0.67877,0.67877,39000000.0
2007-03-20 23:19:00,0.67878,0.6788,0.67873,0.67875,114300002.0
2007-03-20 23:20:00,0.67871,0.67871,0.67866,0.6787,121299997.0
2007-03-20 23:21:00,0.67868,0.6787,0.67855,0.6787,131100005.0
2007-03-20 23:22:00,0.6787,0.6787,0.6786,0.6786,28100000.0
2007-03-20 23:23:00,0.67863,0.67863,0.67856,0.67857,207699996.0
2007-03-20 23:24:00,0.67865,0.67877,0.67865,0.6787,188999999.0
2007-03-20 23:25:00,0.67872,0.67878,0.67872,0.67878,35899998.0
2007-03-20 23:26:00,0.67875,0.67876,0.67872,0.67875,98099999.0
2007-03-20 23:27:00,0.67877,0.67877,0.67869,0.67869,66899999.0
2007-03-20 23:28:00,0.6787,0.6787,0.67863,0.67867,129699998.0
2007-03-20 23:29:00,0.67858,0.67872,0.67858,0.67865,110200002.0
2007-03-20 23:30:00,0.67868,0.67875,0.67865,0.67868,133300000.0
2007-03-20 23:31:00,0.67871,0.67875,0.67867,0.67875,143499998.0
2007-03-20 23:32:00,0.67875,0.67875,0.67869,0.67875,139700001.0
2007-03-20 23:33:00,0.67876,0.67876,0.67863,0.6787,171900003.0
2007-03-20 23:34:00,0.67871,0.67871,0.67863,0.67863,136400003.0
2007-03-20 23:35:00,0.67868,0.67874,0.67865,0.67874,166299999.0
2007-03-20 23:36:00,0.67872,0.67872,0.6787,0.6787,109599997.0
2007-03-20 23:37:00,0.67872,0.67876,0.67872,0.67873,132699998.0
2007-03-20 23:38:00,0.67873,0.67873,0.67861,0.67872,84800001.0
2007-03-20 23:39:00,0.67875,0.67875,0.67869,0.6787,211000000.0
2007-03-20 23:40:00,0.6787,0.6787,0.67868,0.67868,84700001.0
2007-03-20 23:41:00,0.6787,0.6787,0.67863,0.67869,102700000.0
2007-03-20 23:42:00,0.67872,0.67872,0.67872,0.67872,41700001.0
2007-03-20 23:43:00,0.67877,0.67882,0.67875,0.67882,47200000.0
2007-03-20 23:44:00,0.67881,0.67881,0.67877,0.67879,72900002.0
2007-03-20 23:45:00,0.67877,0.67878,0.67877,0.67877,66200001.0
2007-03-20 23:46:00,0.67873,0.67885,0.67873,0.67877,140699992.0
2007-03-20 23:47:00,0.67882,0.67882,0.67881,0.67881,8900000.0
2007-03-20 23:48:00,0.67884,0.67885,0.67877,0.67877,62199999.0
2007-03-20 23:49:00,0.67873,0.67875,0.67873,0.67875,43800001.0
2007-03-20 23:50:00,0.67875,0.6789,0.67875,0.67887,98800001.0
2007-03-20 23:51:00,0.67889,0.67893,0.67885,0.67885,88799998.0
2007-03-20 23:52:00,0.67883,0.6789,0.67883,0.6789,115700004.0
2007-03-20 23:53:00,0.67874,0.67879,0.67874,0.67879,123499998.0
2007-03-20 23:54:00,0.67894,0.67896,0.67889,0.6789,77100000.0
2007-03-20 23:55:00,0.67894,0.67894,0.67888,0.6789,135200000.0
2007-03-20 23:56:00,0.67884,0.67893,0.67884,0.67887,140900000.0
2007-03-20 23:57:00,0.67891,0.67898,0.67889,0.67892,140600000.0
2007-03-20 23:58:00,0.67893,0.67893,0.67856,0.67856,24700000.0
2007-03-20 23:59:00,0.67891,0.67894,0.6789,0.67894,144699997.0
2007-03-21 00:00:00,0.67892,0.67895,0.67889,0.6789,153600000.0
2007-03-21 00:01:00,0.67893,0.67894,0.67889,0.67894,129399999.0
2007-03-21 00:02:00,0.67885,0.67888,0.67878,0.67886,151899998.0
2007-03-21 00:03:00,0.67888,0.67888,0.67887,0.67887,39699998.0
2007-03-21 00:04:00,0.67885,0.67885,0.67885,0.67885,800000.0
2007-03-21 00:05:00,0.67882,0.67885,0.67882,0.67885,74200000.0
2007-03-21 00:06:00,0.67883,0.67887,0.67882,0.67885,181200002.0
2007-03-21 00:07:00,0.67882,0.67885,0.6788,0.6788,180100000.0
2007-03-21 00:08:00,0.67883,0.67887,0.67882,0.67882,181400000.0
2007-03-21 00:09:00,0.67882,0.67882,0.67872,0.67872,190799997.0
2007-03-21 00:10:00,0.67868,0.67877,0.67861,0.67868,193999997.0
2007-03-21 00:11:00,0.67875,0.67875,0.67868,0.67868,82399999.0
2007-03-21 00:12:00,0.67871,0.67871,0.67866,0.67869,73699999.0
2007-03-21 00:13:00,0.67872,0.67875,0.67872,0.67875,60600000.0
2007-03-21 00:14:00,0.67876,0.67876,0.6787,0.67872,99700001.0
2007-03-21 00:15:00,0.67874,0.67875,0.67869,0.67871,142600003.0
2007-03-21 00:16:00,0.67869,0.67875,0.67869,0.67875,62899999.0
2007-03-21 00:17:00,0.67877,0.67881,0.67872,0.67873,107200002.0
2007-03-21 00:18:00,0.67872,0.67875,0.67872,0.67875,67700001.0
2007-03-21 00:19:00,0.67875,0.67875,0.6787,0.6787,12600000.0
2007-03-21 00:20:00,0.67872,0.67875,0.67872,0.67875,53800001.0
2007-03-21 00:21:00,0.67875,0.67875,0.67872,0.67872,69400002.0
2007-03-21 00:22:00,0.67871,0.67877,0.67866,0.67877,96600001.0
2007-03-21 00:23:00,0.67856,0.67861,0.67854,0.67854,127899999.0
2007-03-21 00:24:00,0.67875,0.67875,0.6787,0.67872,182500003.0
2007-03-21 00:25:00,0.67857,0.67866,0.67857,0.67865,94900002.0
2007-03-21 00:26:00,0.67875,0.67875,0.67872,0.67875,89199999.0
2007-03-21 00:27:00,0.67879,0.67879,0.67868,0.67876,80499998.0
2007-03-21 00:28:00,0.67879,0.67879,0.67874,0.67877,151599999.0
2007-03-21 00:29:00,0.67881,0.67881,0.67869,0.67869,141600001.0
2007-03-21 00:30:00,0.67879,0.67886,0.67879,0.6788,136800000.0
2007-03-21 00:31:00,0.6788,0.67883,0.6788,0.67883,50500000.0
2007-03-21 00:32:00,0.67886,0.67889,0.67884,0.67888,151999995.0
2007-03-21 00:33:00,0.6788,0.67888,0.6788,0.67888,158899997.0
2007-03-21 00:34:00,0.67885,0.67892,0.67885,0.67886,124599998.0
2007-03-21 00:35:00,0.6788,0.67887,0.6788,0.67887,185600000.0
2007-03-21 00:36:00,0.67891,0.67891,0.67884,0.67884,7200000.0
2007-03-21 00:37:00,0.67878,0.67887,0.67878,0.67886,103299998.0
2007-03-21 00:38:00,0.67882,0.67882,0.67882,0.67882,47300001.0
2007-03-21 00:39:00,0.67882,0.67885,0.67877,0.67883,161099998.0
2007-03-21 00:40:00,0.67888,0.67891,0.67883,0.67885,126800000.0
2007-03-21 00:41:00,0.67885,0.67893,0.67885,0.6789,258500000.0
2007-03-21 00:42:00,0.67887,0.67887,0.67881,0.67881,27900000.0
2007-03-21 00:43:00,0.67874,0.67887,0.67874,0.67874,104500001.0
2007-03-21 00:44:00,0.67893,0.67893,0.67885,0.67888,114699999.0
2007-03-21 00:45:00,0.67888,0.67888,0.67888,0.67888,8700000.0
2007-03-21 00:46:00,0.67887,0.67887,0.6788,0.67886,189600006.0
2007-03-21 00:47:00,0.67887,0.67888,0.67885,0.67885,47799999.0
2007-03-21 00:48:00,0.67881,0.67881,0.67877,0.67878,91200001.0
2007-03-21 00:49:00,0.67886,0.67887,0.6788,0.6788,65500001.0
2007-03-21 00:50:00,0.67888,0.67889,0.6788,0.67885,161999996.0
2007-03-21 00:51:00,0.67882,0.67883,0.67872,0.67882,74400000.0
2007-03-21 00:52:00,0.67882,0.67882,0.67871,0.67871,89800000.0
2007-03-21 00:53:00,0.6788,0.6788,0.67876,0.67877,157900002.0
2007-03-21 00:54:00,0.67872,0.67881,0.67868,0.67868,55800000.0
2007-03-21 00:55:00,0.67881,0.67884,0.67881,0.67883,159199999.0
2007-03-21 00:56:00,0.6788,0.67887,0.67875,0.67885,93400001.0
2007-03-21 00:57:00,0.67887,0.6789,0.67885,0.67888,93300000.0
2007-03-21 00:58:00,0.67884,0.67888,0.67884,0.67888,30300001.0
2007-03-21 00:59:00,0.67877,0.6788,0.67864,0.6788,129199996.0
2007-03-21 01:00:00,0.67885,0.67887,0.67885,0.67887,50900001.0
2007-03-21 01:01:00,0.6788,0.67885,0.6788,0.67885,5600000.0
2007-03-21 01:02:00,0.6788,0.67882,0.67877,0.67882,140100000.0
2007-03-21 01:03:00,0.6788,0.67881,0.67872,0.67872,313500001.0
2007-03-21 01:04:00,0.67872,0.67883,0.67872,0.67883,97400002.0
2007-03-21 01:05:00,0.67873,0.67878,0.67872,0.67878,74300001.0
2007-03-21 01:06:00,0.6788,0.6788,0.67877,0.6788,130099999.0
2007-03-21 01:07:00,0.67878,0.67885,0.67878,0.67881,78899999.0
2007-03-21 01:08:00,0.6789,0.6789,0.67868,0.67868,148200001.0
2007-03-21 01:09:00,0.6789,0.6789,0.67882,0.67883,99899998.0
2007-03-21 01:10:00,0.67902,0.67902,0.67864,0.67865,267000002.0
2007-03-21 01:11:00,0.67883,0.67892,0.67883,0.6789,122799996.0
2007-03-21 01:12:00,0.67885,0.67888,0.67882,0.67888,153699997.0
2007-03-21 01:13:00,0.67888,0.67888,0.67885,0.67885,195100000.0
2007-03-21 01:14:00,0.67883,0.67885,0.6788,0.67883,124399996.0
2007-03-21 01:15:00,0.6788,0.67885,0.6788,0.67883,152300000.0
2007-03-21 01:16:00,0.67883,0.67885,0.6788,0.67885,123200000.0
2007-03-21 01:17:00,0.67887,0.67888,0.67886,0.67886,45500000.0
2007-03-21 01:18:00,0.67885,0.6789,0.67885,0.6789,30100000.0
2007-03-21 01:19:00,0.6789,0.67893,0.67887,0.6789,99000003.0
2007-03-21 01:20:00,0.6789,0.6789,0.67885,0.6789,154700000.0
2007-03-21 01:21:00,0.67888,0.67894,0.67888,0.67894,78299999.0
2007-03-21 01:22:00,0.67895,0.67895,0.6789,0.67894,64599998.0
2007-03-21 01:23:00,0.67893,0.67893,0.6789,0.6789,57599998.0
2007-03-21 01:24:00,0.6789,0.67892,0.67883,0.6789,114599998.0
2007-03-21 01:25:00,0.6789,0.67891,0.6788,0.67891,138199999.0
2007-03-21 01:26:00,0.67895,0.67897,0.67891,0.67893,137100002.0
2007-03-21 01:27:00,0.67899,0.67899,0.67893,0.67898,141499995.0
2007-03-21 01:28:00,0.67906,0.67906,0.67895,0.67895,86400000.0
2007-03-21 01:29:00,0.67895,0.67898,0.67893,0.67898,133200000.0
2007-03-21 01:30:00,0.67893,0.67895,0.67893,0.67895,50100001.0
2007-03-21 01:31:00,0.67887,0.67893,0.67887,0.6789,93700000.0
2007-03-21 01:32:00,0.67897,0.67903,0.67897,0.67897,87700000.0
2007-03-21 01:33:00,0.67898,0.67898,0.6789,0.67895,162100004.0
2007-03-21 01:34:00,0.67895,0.67895,0.67887,0.67887,124700000.0
2007-03-21 01:35:00,0.67891,0.67898,0.67891,0.67891,50200000.0
2007-03-21 01:36:00,0.67894,0.67898,0.67894,0.67895,78199999.0
2007-03-21 01:37:00,0.67898,0.67898,0.6789,0.67898,166400002.0
2007-03-21 01:38:00,0.67899,0.67905,0.67895,0.67897,159999997.0
2007-03-21 01:39:00,0.679,0.67906,0.67897,0.67906,157700002.0
2007-03-21 01:40:00,0.67901,0.67902,0.67895,0.67901,153200002.0
2007-03-21 01:41:00,0.67902,0.67904,0.67895,0.67895,115599998.0
2007-03-21 01:42:00,0.67893,0.67895,0.6789,0.67892,119099998.0
2007-03-21 01:43:00,0.67891,0.67891,0.67879,0.67883,120200000.0
2007-03-21 01:44:00,0.67883,0.67883,0.67871,0.67876,175100002.0
2007-03-21 01:45:00,0.67881,0.67885,0.67877,0.67883,74100001.0
2007-03-21 01:46:00,0.67877,0.67881,0.67871,0.67877,121200003.0
2007-03-21 01:47:00,0.67881,0.67885,0.67875,0.67885,116900000.0
2007-03-21 01:48:00,0.67891,0.67891,0.67877,0.67877,110200001.0
2007-03-21 01:49:00,0.67887,0.6789,0.67885,0.67885,133200002.0
2007-03-21 01:50:00,0.67885,0.67886,0.67874,0.67874,60299998.0
2007-03-21 01:51:00,0.67875,0.67882,0.67869,0.67882,155299998.0
2007-03-21 01:52:00,0.67882,0.67887,0.67882,0.67886,94199999.0
2007-03-21 01:53:00,0.67881,0.67883,0.67873,0.6788,211700000.0
2007-03-21 01:54:00,0.67876,0.67878,0.67866,0.67869,241099999.0
2007-03-21 01:55:00,0.67867,0.67871,0.67867,0.67871,99100001.0
2007-03-21 01:56:00,0.6787,0.6787,0.67861,0.67863,225599999.0
2007-03-21 01:57:00,0.67864,0.67872,0.67864,0.6787,139600000.0
2007-03-21 01:58:00,0.67867,0.67874,0.67866,0.67866,113199996.0
2007-03-21 01:59:00,0.67867,0.67872,0.67867,0.67868,81999998.0
2007-03-21 02:00:00,0.67864,0.67875,0.67864,0.67868,176399999.0
2007-03-21 02:01:00,0.6787,0.6787,0.67857,0.67865,242399999.0
2007-03-21 02:02:00,0.67864,0.6787,0.67861,0.67865,126599999.0
2007-03-21 02:03:00,0.67864,0.67864,0.67849,0.67852,157900001.0
2007-03-21 02:04:00,0.67854,0.67861,0.6785,0.6786,251000001.0
2007-03-21 02:05:00,0.67861,0.67863,0.67856,0.67861,182300002.0
2007-03-21 02:06:00,0.67854,0.67854,0.67844,0.67849,194099994.0
2007-03-21 02:07:00,0.67855,0.67857,0.6785,0.67852,193599997.0
2007-03-21 02:08:00,0.67852,0.67855,0.6785,0.6785,42000000.0
2007-03-21 02:09:00,0.67859,0.67864,0.67855,0.67855,69000000.0
2007-03-21 02:10:00,0.67857,0.67863,0.67857,0.67857,205599994.0
2007-03-21 02:11:00,0.67859,0.67863,0.67855,0.67855,215900005.0
2007-03-21 02:12:00,0.67865,0.67865,0.67857,0.67857,81099998.0
2007-03-21 02:13:00,0.67862,0.6787,0.67853,0.67858,275499994.0
2007-03-21 02:14:00,0.67854,0.67863,0.67852,0.67852,178099998.0
2007-03-21 02:15:00,0.67852,0.67857,0.6785,0.67855,74299999.0
2007-03-21 02:16:00,0.67853,0.67855,0.67849,0.67852,86099998.0
2007-03-21 02:17:00,0.67853,0.67858,0.67853,0.67853,168399999.0
2007-03-21 02:18:00,0.67852,0.67853,0.67848,0.67853,94499997.0
2007-03-21 02:19:00,0.67855,0.67855,0.67852,0.67855,164899999.0
2007-03-21 02:20:00,0.67849,0.67853,0.67835,0.67843,262699996.0
2007-03-21 02:21:00,0.67849,0.6785,0.67844,0.67846,246100000.0
2007-03-21 02:22:00,0.67853,0.67853,0.67845,0.67852,78700000.0
2007-03-21 02:23:00,0.67851,0.67853,0.67842,0.67848,191499999.0
2007-03-21 02:24:00,0.67845,0.67852,0.67841,0.67851,99100000.0
2007-03-21 02:25:00,0.67855,0.67857,0.6785,0.67855,78199999.0
2007-03-21 02:26:00,0.67854,0.67854,0.67848,0.67848,76800001.0
2007-03-21 02:27:00,0.67846,0.67859,0.67846,0.67855,66199998.0
2007-03-21 02:28:00,0.67858,0.67859,0.6785,0.6785,110700001.0
2007-03-21 02:29:00,0.67853,0.67859,0.67851,0.67859,96600002.0
2007-03-21 02:30:00,0.67857,0.67863,0.67857,0.67857,187400002.0
2007-03-21 02:31:00,0.67855,0.67863,0.67855,0.6786,79800000.0
2007-03-21 02:32:00,0.6786,0.67865,0.67859,0.67865,118400001.0
2007-03-21 02:33:00,0.67868,0.67868,0.6786,0.67861,147199995.0
2007-03-21 02:34:00,0.67862,0.67871,0.6785,0.67866,185700001.0
2007-03-21 02:35:00,0.67861,0.67861,0.67853,0.67853,141899997.0
2007-03-21 02:36:00,0.67853,0.67857,0.67844,0.67845,172000001.0
2007-03-21 02:37:00,0.67844,0.67854,0.67844,0.67854,107900001.0
2007-03-21 02:38:00,0.67853,0.67853,0.67846,0.67852,173400000.0
2007-03-21 02:39:00,0.67855,0.6786,0.67852,0.67852,175000002.0
2007-03-21 02:40:00,0.67855,0.67855,0.6785,0.67855,151500004.0
2007-03-21 02:41:00,0.6785,0.67856,0.6785,0.67855,148899999.0
2007-03-21 02:42:00,0.67851,0.67858,0.67851,0.67858,92800002.0
2007-03-21 02:43:00,0.67861,0.67861,0.67852,0.67852,27300000.0
2007-03-21 02:44:00,0.67853,0.67858,0.67853,0.67854,130400001.0
2007-03-21 02:45:00,0.67852,0.67856,0.67849,0.67852,125800000.0
2007-03-21 02:46:00,0.67851,0.67858,0.67851,0.67853,93599999.0
2007-03-21 02:47:00,0.67856,0.67858,0.67856,0.67858,19100000.0
2007-03-21 02:48:00,0.67857,0.67857,0.67845,0.67845,43100000.0
2007-03-21 02:49:00,0.67865,0.67865,0.67863,0.67863,47100002.0
2007-03-21 02:50:00,0.67862,0.67865,0.67862,0.67865,128999999.0
2007-03-21 02:51:00,0.67863,0.67863,0.6786,0.67863,94800001.0
2007-03-21 02:52:00,0.67863,0.67865,0.6786,0.67865,70400000.0
2007-03-21 02:53:00,0.67863,0.67864,0.67857,0.67864,86800002.0
2007-03-21 02:54:00,0.67864,0.6787,0.6786,0.67864,98300000.0
2007-03-21 02:55:00,0.67864,0.67868,0.67864,0.67867,97000001.0
2007-03-21 02:56:00,0.67867,0.67871,0.67865,0.67865,171700001.0
2007-03-21 02:57:00,0.67866,0.6787,0.67865,0.67865,105600003.0
2007-03-21 02:58:00,0.6787,0.67876,0.67866,0.67876,208300003.0
2007-03-21 02:59:00,0.67873,0.67875,0.6787,0.67873,86099997.0
2007-03-21 03:00:00,0.67875,0.67875,0.67873,0.67873,23899999.0
2007-03-21 03:01:00,0.6787,0.67875,0.6787,0.67872,111000001.0
2007-03-21 03:02:00,0.67873,0.67873,0.67866,0.67873,137300000.0
2007-03-21 03:03:00,0.67872,0.67875,0.6787,0.67872,161200002.0
2007-03-21 03:04:00,0.67873,0.67875,0.6787,0.6787,217099996.0
2007-03-21 03:05:00,0.67873,0.67877,0.6787,0.67873,224700003.0
2007-03-21 03:06:00,0.67875,0.67875,0.67863,0.6787,88400000.0
2007-03-21 03:07:00,0.67868,0.67875,0.67868,0.67875,136299996.0
2007-03-21 03:08:00,0.67873,0.67873,0.67873,0.67873,21900000.0
2007-03-21 03:09:00,0.67873,0.67873,0.67862,0.67862,26300000.0
2007-03-21 03:10:00,0.67865,0.67865,0.6786,0.67863,206699996.0
2007-03-21 03:11:00,0.6786,0.67865,0.6786,0.67862,94199998.0
2007-03-21 03:12:00,0.67865,0.67867,0.67862,0.67863,167799999.0
2007-03-21 03:13:00,0.67859,0.67859,0.67859,0.67859,36399999.0
2007-03-21 03:14:00,0.67854,0.67857,0.6785,0.67857,147000002.0
2007-03-21 03:15:00,0.67845,0.67845,0.6784,0.6784,30000000.0
2007-03-21 03:16:00,0.6786,0.6786,0.67855,0.67855,43300000.0
2007-03-21 03:17:00,0.67852,0.67859,0.67845,0.67859,112000001.0
2007-03-21 03:18:00,0.6786,0.6786,0.67852,0.6786,85699998.0
2007-03-21 03:19:00,0.6786,0.6786,0.6786,0.6786,59099998.0
2007-03-21 03:20:00,0.67857,0.67857,0.67848,0.67848,104799999.0
2007-03-21 03:21:00,0.67847,0.67855,0.67847,0.67855,53700001.0
2007-03-21 03:22:00,0.67857,0.67858,0.67857,0.67858,58400002.0
2007-03-21 03:23:00,0.67857,0.67857,0.67857,0.67857,19100000.0
2007-03-21 03:24:00,0.67862,0.67862,0.67859,0.67859,45900001.0
2007-03-21 03:25:00,0.67857,0.67857,0.67857,0.67857,38500000.0
2007-03-21 03:26:00,0.67856,0.67856,0.67852,0.67852,45399999.0
2007-03-21 03:27:00,0.67855,0.67855,0.67855,0.67855,12700000.0
2007-03-21 03:28:00,0.67853,0.67853,0.67853,0.67853,27299999.0
2007-03-21 03:29:00,0.67849,0.67849,0.67839,0.67848,115100001.0
2007-03-21 03:30:00,0.67846,0.67857,0.67846,0.67854,84500000.0
2007-03-21 03:31:00,0.67857,0.67857,0.67853,0.67853,52700000.0
2007-03-21 03:32:00,0.67856,0.67866,0.67856,0.67866,51799999.0
2007-03-21 03:33:00,0.67869,0.67869,0.67853,0.67865,130900000.0
2007-03-21 03:34:00,0.67865,0.67865,0.6786,0.67863,272100002.0
2007-03-21 03:35:00,0.67863,0.67869,0.67863,0.67869,107400001.0
2007-03-21 03:36:00,0.67866,0.67866,0.67856,0.67856,32700000.0
2007-03-21 03:37:00,0.67868,0.6787,0.6784,0.6784,163200001.0
2007-03-21 03:38:00,0.67867,0.67867,0.6786,0.6786,177500000.0
2007-03-21 03:39:00,0.6786,0.67865,0.6786,0.67865,35999998.0
2007-03-21 03:40:00,0.67864,0.67868,0.67864,0.67868,77800002.0
2007-03-21 03:41:00,0.67855,0.67861,0.67855,0.67857,123899998.0
2007-03-21 03:42:00,0.67868,0.67869,0.67865,0.67869,150000000.0
2007-03-21 03:43:00,0.67866,0.67872,0.67865,0.6787,67800000.0
2007-03-21 03:44:00,0.67865,0.67865,0.67864,0.67864,24700000.0
2007-03-21 03:45:00,0.67862,0.67865,0.67862,0.67865,58400002.0
2007-03-21 03:46:00,0.67862,0.67862,0.67862,0.67862,40700002.0
2007-03-21 03:47:00,0.67862,0.67862,0.67862,0.67862,23100000.0
2007-03-21 03:48:00,0.6786,0.67865,0.6786,0.67865,80699996.0
2007-03-21 03:49:00,0.67863,0.67871,0.67861,0.6787,195200000.0
2007-03-21 03:50:00,0.67875,0.6788,0.67871,0.67873,148500000.0
2007-03-21 03:51:00,0.67875,0.67875,0.67868,0.67875,137699996.0
2007-03-21 03:52:00,0.67872,0.67875,0.67871,0.67872,108500001.0
2007-03-21 03:53:00,0.67878,0.67878,0.67873,0.67873,57599998.0
2007-03-21 03:54:00,0.67876,0.67876,0.67869,0.6787,169999999.0
2007-03-21 03:55:00,0.67868,0.67873,0.67868,0.67873,75900002.0
2007-03-21 03:56:00,0.67875,0.67875,0.67867,0.67867,9600000.0
2007-03-21 03:57:00,0.6787,0.67875,0.6787,0.67875,129399998.0
2007-03-21 03:58:00,0.67866,0.67879,0.67866,0.67874,120299999.0
2007-03-21 03:59:00,0.67877,0.67877,0.67872,0.67872,56500001.0
2007-03-21 04:00:00,0.67878,0.67878,0.67875,0.67875,25500001.0
2007-03-21 04:01:00,0.6787,0.67875,0.6787,0.67875,241700001.0
2007-03-21 04:02:00,0.67873,0.67875,0.67867,0.67867,159300003.0
2007-03-21 04:03:00,0.67872,0.67872,0.67867,0.67868,157799998.0
2007-03-21 04:04:00,0.67871,0.67875,0.67869,0.67873,39100000.0
2007-03-21 04:05:00,0.67875,0.67875,0.67869,0.67869,110999996.0
2007-03-21 04:06:00,0.67873,0.67873,0.67873,0.67873,41799999.0
2007-03-21 04:07:00,0.67872,0.67872,0.67869,0.67872,136599998.0
2007-03-21 04:08:00,0.67874,0.67878,0.67873,0.67874,150200000.0
2007-03-21 04:09:00,0.67873,0.67873,0.67872,0.67872,22400000.0
2007-03-21 04:10:00,0.67872,0.67872,0.6787,0.67872,57099999.0
2007-03-21 04:11:00,0.67875,0.6788,0.6787,0.67877,86699999.0
2007-03-21 04:12:00,0.67879,0.67879,0.67873,0.67878,101800002.0
2007-03-21 04:13:00,0.67881,0.67883,0.67875,0.67875,165700000.0
2007-03-21 04:14:00,0.67868,0.67868,0.67865,0.67865,67200001.0
2007-03-21 04:15:00,0.67865,0.67868,0.6786,0.67868,118299997.0
2007-03-21 04:16:00,0.6787,0.6787,0.6786,0.67865,117999999.0
2007-03-21 04:17:00,0.6787,0.6787,0.6787,0.6787,16700000.0
2007-03-21 04:18:00,0.67875,0.67875,0.67875,0.67875,28800000.0
2007-03-21 04:19:00,0.67858,0.67866,0.67854,0.67855,122500001.0
2007-03-21 04:20:00,0.67872,0.67875,0.67872,0.67873,110700000.0
2007-03-21 04:21:00,0.67869,0.67869,0.67869,0.67869,52099999.0
2007-03-21 04:22:00,0.67863,0.67867,0.6786,0.6786,290199993.0
2007-03-21 04:23:00,0.67869,0.67869,0.67863,0.67863,167100000.0
2007-03-21 04:24:00,0.67863,0.67873,0.67859,0.67873,215199999.0
2007-03-21 04:25:00,0.67875,0.67875,0.67875,0.67875,3200000.0
2007-03-21 04:26:00,0.67872,0.67872,0.67861,0.67869,166100000.0
2007-03-21 04:27:00,0.67871,0.67874,0.67862,0.6787,140499998.0
2007-03-21 04:28:00,0.67874,0.67874,0.67867,0.6787,148400002.0
2007-03-21 04:29:00,0.67869,0.67872,0.67869,0.67872,76700000.0
2007-03-21 04:30:00,0.67873,0.67878,0.67872,0.67873,95100001.0
2007-03-21 04:31:00,0.67871,0.67873,0.67864,0.67864,262799995.0
2007-03-21 04:32:00,0.67867,0.67871,0.67867,0.67871,82299999.0
2007-03-21 04:33:00,0.67873,0.67873,0.67868,0.67873,81800001.0
2007-03-21 04:34:00,0.67873,0.67875,0.67872,0.67873,222800000.0
2007-03-21 04:35:00,0.67873,0.67873,0.67866,0.67872,154800003.0
2007-03-21 04:36:00,0.67872,0.67872,0.67854,0.6786,124899999.0
2007-03-21 04:37:00,0.6787,0.67875,0.6787,0.67872,111600001.0
2007-03-21 04:38:00,0.6787,0.67876,0.67868,0.67876,109999999.0
2007-03-21 04:39:00,0.67873,0.67875,0.67867,0.6787,203900000.0
2007-03-21 04:40:00,0.67875,0.67876,0.67869,0.67873,104500000.0
2007-03-21 04:41:00,0.67876,0.67877,0.6787,0.6787,98100002.0
2007-03-21 04:42:00,0.67874,0.67878,0.67871,0.67878,104699997.0
2007-03-21 04:43:00,0.6788,0.67882,0.67868,0.67868,156799997.0
2007-03-21 04:44:00,0.67868,0.67884,0.67868,0.67884,140400000.0
2007-03-21 04:45:00,0.67878,0.67882,0.6787,0.6787,182700002.0
2007-03-21 04:46:00,0.67882,0.67882,0.67877,0.67877,74999998.0
2007-03-21 04:47:00,0.67877,0.67883,0.67876,0.67883,34299999.0
2007-03-21 04:48:00,0.67885,0.67885,0.67882,0.67882,28300000.0
2007-03-21 04:49:00,0.67882,0.67885,0.6788,0.67885,194299997.0
2007-03-21 04:50:00,0.67883,0.67885,0.67878,0.67882,149800001.0
2007-03-21 04:51:00,0.67882,0.67882,0.67882,0.67882,56000001.0
2007-03-21 04:52:00,0.67883,0.67883,0.67864,0.67883,126099998.0
2007-03-21 04:53:00,0.67885,0.67887,0.6788,0.67885,125399999.0
2007-03-21 04:54:00,0.67885,0.67885,0.67885,0.67885,40800000.0
2007-03-21 04:55:00,0.67874,0.6788,0.67867,0.67867,213200004.0
2007-03-21 04:56:00,0.67882,0.67888,0.67882,0.67887,119200004.0
2007-03-21 04:57:00,0.67883,0.67888,0.67883,0.67888,15000000.0
2007-03-21 04:58:00,0.67882,0.67882,0.67867,0.67873,183200004.0
2007-03-21 04:59:00,0.67882,0.67883,0.67882,0.67882,56700000.0
2007-03-21 05:00:00,0.67879,0.67882,0.67879,0.67882,38399999.0
2007-03-21 05:01:00,0.6788,0.67887,0.6788,0.67883,102700001.0
2007-03-21 05:02:00,0.67883,0.67883,0.67883,0.67883,65599998.0
2007-03-21 05:03:00,0.67887,0.67887,0.67883,0.67883,148500003.0
2007-03-21 05:04:00,0.6788,0.67883,0.6788,0.67883,62999998.0
2007-03-21 05:05:00,0.67867,0.67867,0.67867,0.67867,14300000.0
2007-03-21 05:06:00,0.67878,0.67878,0.67865,0.67873,234299996.0
2007-03-21 05:07:00,0.67863,0.67863,0.67862,0.67862,68799999.0
2007-03-21 05:08:00,0.67881,0.67881,0.67862,0.67862,130699999.0
2007-03-21 05:09:00,0.6788,0.67886,0.6788,0.67886,61200000.0
2007-03-21 05:10:00,0.67884,0.67884,0.67868,0.67868,200000000.0
2007-03-21 05:11:00,0.67871,0.67871,0.67862,0.67862,110899998.0
2007-03-21 05:12:00,0.67889,0.67889,0.67875,0.67875,90100003.0
2007-03-21 05:13:00,0.67865,0.67865,0.6786,0.67865,186000000.0
2007-03-21 05:14:00,0.67881,0.67881,0.67866,0.67872,189699998.0
2007-03-21 05:15:00,0.67874,0.6788,0.67873,0.67876,144300001.0
2007-03-21 05:16:00,0.67866,0.67871,0.6786,0.67862,187000001.0
2007-03-21 05:17:00,0.6787,0.67876,0.67869,0.67875,234899994.0
2007-03-21 05:18:00,0.67867,0.67871,0.67861,0.67861,137800003.0
2007-03-21 05:19:00,0.67869,0.67871,0.67869,0.67871,31799999.0
2007-03-21 05:20:00,0.67873,0.67873,0.67873,0.67873,12700000.0
2007-03-21 05:21:00,0.67873,0.67873,0.67865,0.67873,223100000.0
2007-03-21 05:22:00,0.67874,0.67878,0.67874,0.67878,85300000.0
2007-03-21 05:23:00,0.67875,0.67878,0.67873,0.67878,72499998.0
2007-03-21 05:24:00,0.67883,0.67887,0.6788,0.6788,114699999.0
2007-03-21 05:25:00,0.67879,0.67881,0.67877,0.67877,49399998.0
2007-03-21 05:26:00,0.6788,0.67883,0.67877,0.67878,260000002.0
2007-03-21 05:27:00,0.67883,0.67883,0.67883,0.67883,55000000.0
2007-03-21 05:28:00,0.67889,0.67889,0.67867,0.67867,120300000.0
2007-03-21 05:29:00,0.67883,0.67883,0.67874,0.67874,71099999.0
2007-03-21 05:30:00,0.67873,0.67875,0.6787,0.6787,87700000.0
2007-03-21 05:31:00,0.67877,0.67877,0.67874,0.67875,64300001.0
2007-03-21 05:32:00,0.6787,0.67878,0.6787,0.67873,257099992.0
2007-03-21 05:33:00,0.67857,0.67857,0.6785,0.67853,221500001.0
2007-03-21 05:34:00,0.67868,0.67871,0.67867,0.67867,85700001.0
2007-03-21 05:35:00,0.6787,0.67874,0.6787,0.67874,114800003.0
2007-03-21 05:36:00,0.67875,0.67878,0.67875,0.67878,50299998.0
2007-03-21 05:37:00,0.67877,0.67878,0.67875,0.67878,47899998.0
2007-03-21 05:38:00,0.6788,0.67883,0.6788,0.67883,30400000.0
2007-03-21 05:39:00,0.67876,0.67876,0.67871,0.67871,36700001.0
2007-03-21 05:40:00,0.67874,0.67875,0.6787,0.67875,118999997.0
2007-03-21 05:41:00,0.67875,0.67875,0.67873,0.67875,69800000.0
2007-03-21 05:42:00,0.67875,0.67878,0.67875,0.67877,90299999.0
2007-03-21 05:43:00,0.67875,0.67878,0.67875,0.67876,120499998.0
2007-03-21 05:44:00,0.67881,0.67881,0.67876,0.67876,118700000.0
2007-03-21 05:45:00,0.67861,0.67867,0.6786,0.67864,95900002.0
2007-03-21 05:46:00,0.67872,0.67877,0.67867,0.67867,147300004.0
2007-03-21 05:47:00,0.6787,0.67879,0.67867,0.67868,215900000.0
2007-03-21 05:48:00,0.67867,0.67872,0.67867,0.67868,147400000.0
2007-03-21 05:49:00,0.67871,0.67876,0.67868,0.6787,254699997.0
2007-03-21 05:50:00,0.67873,0.67875,0.67871,0.67871,112700001.0
2007-03-21 05:51:00,0.67873,0.67873,0.67865,0.6787,165200004.0
2007-03-21 05:52:00,0.67868,0.6787,0.67863,0.6787,228299997.0
2007-03-21 05:53:00,0.67868,0.6787,0.67867,0.67867,60599999.0
2007-03-21 05:54:00,0.67866,0.6787,0.67866,0.67866,67799999.0
2007-03-21 05:55:00,0.67867,0.67869,0.67865,0.67867,112899998.0
2007-03-21 05:56:00,0.67867,0.67872,0.67867,0.67872,67900003.0
2007-03-21 05:57:00,0.67866,0.67871,0.67866,0.67869,85100000.0
2007-03-21 05:58:00,0.6787,0.6787,0.6787,0.6787,19100000.0
2007-03-21 05:59:00,0.67868,0.67868,0.67868,0.67868,24700001.0
2007-03-21 06:00:00,0.67867,0.67874,0.67867,0.67874,73800001.0
2007-03-21 06:01:00,0.67872,0.67872,0.67872,0.67872,5400000.0
2007-03-21 06:02:00,0.67875,0.67879,0.67856,0.67856,278799995.0
2007-03-21 06:03:00,0.67872,0.67872,0.67854,0.67854,76700000.0
2007-03-21 06:04:00,0.6787,0.67872,0.6787,0.67872,55899997.0
2007-03-21 06:05:00,0.67865,0.6787,0.67852,0.67852,172199996.0
2007-03-21 06:06:00,0.67869,0.67873,0.67865,0.67865,194300000.0
2007-03-21 06:07:00,0.67875,0.67875,0.67868,0.67871,226399998.0
2007-03-21 06:08:00,0.6787,0.6787,0.6787,0.6787,20700001.0
2007-03-21 06:09:00,0.6787,0.6787,0.6787,0.6787,37700001.0
2007-03-21 06:10:00,0.6787,0.6787,0.6787,0.6787,8700000.0
2007-03-21 06:11:00,0.67861,0.67861,0.67856,0.67856,59899998.0
2007-03-21 06:12:00,0.6787,0.67874,0.6787,0.67872,73400001.0
2007-03-21 06:13:00,0.67872,0.67872,0.67872,0.67872,50200001.0
2007-03-21 06:14:00,0.67865,0.67867,0.67861,0.67866,173799997.0
2007-03-21 06:15:00,0.67872,0.67875,0.6787,0.6787,57100000.0
2007-03-21 06:16:00,0.67875,0.67875,0.6787,0.67875,139700002.0
2007-03-21 06:17:00,0.67872,0.67872,0.67867,0.6787,241600000.0
2007-03-21 06:18:00,0.67872,0.67884,0.6787,0.67873,265900001.0
2007-03-21 06:19:00,0.6788,0.6788,0.67878,0.6788,90699998.0
2007-03-21 06:20:00,0.67877,0.67879,0.67873,0.67873,130299999.0
2007-03-21 06:21:00,0.67877,0.67878,0.67877,0.67878,33600000.0
2007-03-21 06:22:00,0.67876,0.67876,0.67874,0.67874,17600000.0
2007-03-21 06:23:00,0.6787,0.67874,0.67869,0.67872,113799999.0
2007-03-21 06:24:00,0.67872,0.67877,0.6787,0.67872,238799996.0
2007-03-21 06:25:00,0.67856,0.67858,0.67852,0.67852,94200001.0
2007-03-21 06:26:00,0.6787,0.67875,0.6787,0.67872,103000000.0
2007-03-21 06:27:00,0.67874,0.67877,0.67874,0.67875,107600001.0
2007-03-21 06:28:00,0.67875,0.67875,0.67875,0.67875,48900002.0
2007-03-21 06:29:00,0.67882,0.67883,0.67881,0.67882,119699998.0
2007-03-21 06:30:00,0.6788,0.67885,0.67879,0.67885,118500002.0
2007-03-21 06:31:00,0.67881,0.67881,0.67875,0.6788,83300001.0
2007-03-21 06:32:00,0.67881,0.67881,0.67879,0.67879,44700002.0
2007-03-21 06:33:00,0.67868,0.67876,0.67868,0.6787,102700002.0
2007-03-21 06:34:00,0.67875,0.67878,0.67875,0.67878,14400000.0
2007-03-21 06:35:00,0.67878,0.67878,0.67877,0.67877,39800001.0
2007-03-21 06:36:00,0.67877,0.6788,0.67876,0.67876,133400000.0
2007-03-21 06:37:00,0.67879,0.67882,0.67875,0.6788,111400000.0
2007-03-21 06:38:00,0.67873,0.67875,0.67873,0.67875,21900000.0
2007-03-21 06:39:00,0.67875,0.67875,0.6787,0.6787,55400001.0
2007-03-21 06:40:00,0.67875,0.67877,0.67872,0.67877,35900000.0
2007-03-21 06:41:00,0.67873,0.67873,0.67873,0.67873,37400001.0
2007-03-21 06:42:00,0.6787,0.6787,0.6787,0.6787,8000000.0
2007-03-21 06:43:00,0.67873,0.67873,0.67873,0.67873,20700001.0
2007-03-21 06:44:00,0.67875,0.67875,0.6787,0.6787,177299999.0
2007-03-21 06:45:00,0.67877,0.67877,0.67868,0.67868,111900000.0
2007-03-21 06:46:00,0.6787,0.67877,0.6787,0.6787,212599995.0
2007-03-21 06:47:00,0.67872,0.67877,0.67871,0.67875,212299999.0
2007-03-21 06:48:00,0.67872,0.67873,0.6787,0.67873,163999996.0
2007-03-21 06:49:00,0.67873,0.67878,0.6787,0.6787,74600000.0
2007-03-21 06:50:00,0.67872,0.67875,0.67872,0.67875,39800000.0
2007-03-21 06:51:00,0.67872,0.67872,0.67868,0.67868,20700001.0
2007-03-21 06:52:00,0.67872,0.67878,0.67872,0.67878,81300002.0
2007-03-21 06:53:00,0.67878,0.67878,0.6787,0.6787,60600000.0
2007-03-21 06:54:00,0.67872,0.67872,0.67872,0.67872,9000000.0
2007-03-21 06:55:00,0.67875,0.67877,0.67872,0.67872,54599999.0
2007-03-21 06:56:00,0.6787,0.67877,0.6787,0.67872,186799998.0
2007-03-21 06:57:00,0.6787,0.6787,0.6787,0.6787,26400000.0
2007-03-21 06:58:00,0.67875,0.67875,0.67875,0.67875,4800000.0
2007-03-21 06:59:00,0.67868,0.67872,0.67868,0.67872,58999999.0
2007-03-21 07:00:00,0.67872,0.67872,0.67863,0.67868,141100003.0
2007-03-21 07:01:00,0.67872,0.67875,0.67872,0.67872,200999999.0
2007-03-21 07:02:00,0.67872,0.67875,0.67872,0.67872,66700001.0
2007-03-21 07:03:00,0.67875,0.67877,0.67875,0.67877,32000000.0
2007-03-21 07:04:00,0.67875,0.67875,0.67869,0.67871,172900001.0
2007-03-21 07:05:00,0.67874,0.67874,0.67869,0.67871,61499999.0
2007-03-21 07:06:00,0.67871,0.67875,0.67868,0.67869,173599998.0
2007-03-21 07:07:00,0.67873,0.67876,0.67869,0.67872,167800000.0
2007-03-21 07:08:00,0.67872,0.67875,0.67872,0.67872,61699999.0
2007-03-21 07:09:00,0.6787,0.67875,0.67868,0.67875,212300001.0
2007-03-21 07:10:00,0.6787,0.67872,0.67869,0.67869,84000001.0
2007-03-21 07:11:00,0.67869,0.67874,0.67869,0.67874,114500001.0
2007-03-21 07:12:00,0.67868,0.67868,0.67866,0.67866,14400000.0
2007-03-21 07:13:00,0.67873,0.67877,0.67873,0.67875,81599998.0
2007-03-21 07:14:00,0.67876,0.67881,0.67872,0.67877,228299997.0
2007-03-21 07:15:00,0.67877,0.67877,0.6787,0.67872,145300000.0
2007-03-21 07:16:00,0.6787,0.67875,0.67869,0.67875,252400003.0
2007-03-21 07:17:00,0.67872,0.67872,0.6787,0.67872,86000002.0
2007-03-21 07:18:00,0.67863,0.67872,0.67863,0.6787,142600000.0
2007-03-21 07:19:00,0.67867,0.67874,0.67864,0.67864,65600001.0
2007-03-21 07:20:00,0.67861,0.67863,0.67854,0.67858,234200002.0
2007-03-21 07:21:00,0.67863,0.67863,0.67861,0.67863,134299999.0
2007-03-21 07:22:00,0.67865,0.67865,0.67862,0.67863,58800002.0
2007-03-21 07:23:00,0.67856,0.67856,0.67854,0.67854,30400000.0
2007-03-21 07:24:00,0.67851,0.67858,0.67851,0.67858,139700005.0
2007-03-21 07:25:00,0.67857,0.67857,0.67856,0.67856,59100002.0
2007-03-21 07:26:00,0.67852,0.67853,0.67852,0.67852,133200001.0
2007-03-21 07:27:00,0.67851,0.67857,0.67846,0.67846,212199999.0
2007-03-21 07:28:00,0.6785,0.6785,0.6785,0.6785,37500000.0
2007-03-21 07:29:00,0.67858,0.6786,0.67856,0.67858,130500003.0
2007-03-21 07:30:00,0.67852,0.67854,0.67846,0.67853,170900001.0
2007-03-21 07:31:00,0.67857,0.67857,0.67853,0.67853,27300000.0
2007-03-21 07:32:00,0.67853,0.67855,0.6785,0.67855,113499999.0
2007-03-21 07:33:00,0.67855,0.67855,0.67853,0.67853,73399999.0
2007-03-21 07:34:00,0.6785,0.67855,0.6785,0.67855,309300005.0
2007-03-21 07:35:00,0.67853,0.67853,0.67846,0.67847,115800001.0
2007-03-21 07:36:00,0.67852,0.67852,0.67851,0.67851,27200000.0
2007-03-21 07:37:00,0.67853,0.67853,0.6784,0.67841,144800001.0
2007-03-21 07:38:00,0.67841,0.67845,0.6784,0.67845,201700003.0
2007-03-21 07:39:00,0.67842,0.67845,0.67838,0.67838,127500001.0
2007-03-21 07:40:00,0.67842,0.67848,0.67841,0.67848,84499999.0
2007-03-21 07:41:00,0.6785,0.6785,0.67847,0.6785,139000001.0
2007-03-21 07:42:00,0.6785,0.67853,0.6785,0.67853,120500003.0
2007-03-21 07:43:00,0.67849,0.67863,0.67849,0.67861,184600001.0
2007-03-21 07:44:00,0.6786,0.67863,0.6786,0.67863,91799999.0
2007-03-21 07:45:00,0.6786,0.67868,0.6786,0.67861,109499999.0
2007-03-21 07:46:00,0.6786,0.67865,0.6786,0.6786,150300002.0
2007-03-21 07:47:00,0.67867,0.6787,0.67854,0.67863,191000000.0
2007-03-21 07:48:00,0.67858,0.67866,0.67858,0.67864,148599997.0
2007-03-21 07:49:00,0.67863,0.67863,0.67859,0.67861,66599999.0
2007-03-21 07:50:00,0.67863,0.67864,0.67857,0.67864,166400001.0
2007-03-21 07:51:00,0.6786,0.67865,0.67859,0.67859,174600002.0
2007-03-21 07:52:00,0.6786,0.6786,0.67857,0.67857,6200000.0
2007-03-21 07:53:00,0.67861,0.67861,0.67857,0.67857,11200000.0
2007-03-21 07:54:00,0.67855,0.67862,0.67855,0.6786,64700001.0
2007-03-21 07:55:00,0.6786,0.6786,0.6786,0.6786,23100000.0
2007-03-21 07:56:00,0.67855,0.67864,0.67855,0.67864,113600003.0
2007-03-21 07:57:00,0.67867,0.67867,0.67863,0.67864,91099999.0
2007-03-21 07:58:00,0.67866,0.67868,0.67863,0.67865,120499998.0
2007-03-21 07:59:00,0.67866,0.67873,0.67863,0.67873,141500001.0
2007-03-21 08:00:00,0.6787,0.67878,0.67868,0.6787,275100000.0
2007-03-21 08:01:00,0.67868,0.67868,0.67863,0.67866,122300001.0
2007-03-21 08:02:00,0.67867,0.67867,0.67863,0.67866,55600000.0
2007-03-21 08:03:00,0.67873,0.67873,0.67873,0.67873,15900000.0
2007-03-21 08:04:00,0.67864,0.67865,0.67863,0.67863,127699998.0
2007-03-21 08:05:00,0.67864,0.67869,0.67864,0.67869,39899998.0
2007-03-21 08:06:00,0.67873,0.67875,0.67869,0.67874,200200001.0
2007-03-21 08:07:00,0.67869,0.67869,0.67869,0.67869,29500001.0
2007-03-21 08:08:00,0.67867,0.67868,0.67867,0.67868,86099998.0
2007-03-21 08:09:00,0.67868,0.67868,0.67867,0.67867,37400002.0
2007-03-21 08:10:00,0.67861,0.67867,0.67849,0.67849,159300001.0
2007-03-21 08:11:00,0.6786,0.67864,0.67856,0.67863,133300000.0
2007-03-21 08:12:00,0.67861,0.67863,0.67855,0.67863,181499997.0
2007-03-21 08:13:00,0.67864,0.67864,0.67857,0.67861,140500000.0
2007-03-21 08:14:00,0.67863,0.67864,0.67859,0.67864,181199998.0
2007-03-21 08:15:00,0.67866,0.67866,0.67856,0.67856,24000000.0
2007-03-21 08:16:00,0.67859,0.67861,0.67859,0.67861,72600002.0
2007-03-21 08:17:00,0.67865,0.67867,0.67865,0.67867,64699998.0
2007-03-21 08:18:00,0.67865,0.67865,0.67865,0.67865,16500000.0
2007-03-21 08:19:00,0.67859,0.67873,0.67859,0.67873,180499999.0
2007-03-21 08:20:00,0.67873,0.67873,0.67867,0.67872,219499998.0
2007-03-21 08:21:00,0.67875,0.67875,0.67867,0.67867,7200000.0
2007-03-21 08:22:00,0.67873,0.67873,0.6787,0.6787,19200000.0
2007-03-21 08:23:00,0.67868,0.67869,0.67861,0.67864,180399999.0
2007-03-21 08:24:00,0.67863,0.67865,0.67863,0.67865,242499998.0
2007-03-21 08:25:00,0.67861,0.67868,0.67861,0.67865,53600000.0
2007-03-21 08:26:00,0.67868,0.67868,0.6786,0.67866,149000004.0
2007-03-21 08:27:00,0.67866,0.67868,0.67862,0.67862,65600002.0
2007-03-21 08:28:00,0.67864,0.67869,0.67863,0.67863,196399998.0
2007-03-21 08:29:00,0.67865,0.67865,0.67856,0.67865,84399999.0
2007-03-21 08:30:00,0.67862,0.67865,0.67862,0.67865,90900001.0
2007-03-21 08:31:00,0.67862,0.67868,0.67857,0.67862,180799997.0
2007-03-21 08:32:00,0.6786,0.67865,0.6786,0.67865,121300002.0
2007-03-21 08:33:00,0.67863,0.67863,0.67859,0.67863,90800000.0
2007-03-21 08:34:00,0.67861,0.67865,0.67858,0.67865,130900002.0
2007-03-21 08:35:00,0.67863,0.67863,0.67862,0.67862,11200000.0
2007-03-21 08:36:00,0.67861,0.67864,0.6786,0.67861,90599999.0
2007-03-21 08:37:00,0.6786,0.6786,0.6785,0.67856,134800002.0
2007-03-21 08:38:00,0.67854,0.67859,0.6785,0.67855,125000000.0
2007-03-21 08:39:00,0.67848,0.67851,0.67842,0.67842,91599999.0
2007-03-21 08:40:00,0.67828,0.67833,0.67821,0.67823,86199999.0
2007-03-21 08:41:00,0.67815,0.67821,0.67811,0.67821,151199996.0
2007-03-21 08:42:00,0.6782,0.67834,0.6782,0.67834,161199999.0
2007-03-21 08:43:00,0.67833,0.67837,0.6783,0.6783,160699999.0
2007-03-21 08:44:00,0.67827,0.67835,0.67825,0.67835,106199999.0
2007-03-21 08:45:00,0.67841,0.67841,0.67841,0.67841,99700005.0
2007-03-21 08:46:00,0.67843,0.67849,0.67838,0.67849,185000001.0
2007-03-21 08:47:00,0.67832,0.67834,0.67829,0.67834,171100000.0
2007-03-21 08:48:00,0.67831,0.67836,0.67831,0.67834,263999996.0
2007-03-21 08:49:00,0.67834,0.67835,0.67829,0.67835,167299998.0
2007-03-21 08:50:00,0.67836,0.67837,0.67835,0.67835,57000001.0
2007-03-21 08:51:00,0.67831,0.67834,0.67828,0.67828,166100001.0
2007-03-21 08:52:00,0.67825,0.67831,0.67825,0.6783,94500001.0
2007-03-21 08:53:00,0.67824,0.67829,0.67818,0.67823,289099998.0
2007-03-21 08:54:00,0.67825,0.67825,0.67812,0.6782,71799998.0
2007-03-21 08:55:00,0.67819,0.6782,0.67817,0.6782,133499995.0
2007-03-21 08:56:00,0.67814,0.67814,0.67807,0.67807,114799998.0
2007-03-21 08:57:00,0.67801,0.67806,0.67798,0.67804,313200004.0
2007-03-21 08:58:00,0.67801,0.6781,0.67801,0.67803,174500000.0
2007-03-21 08:59:00,0.67802,0.67808,0.67802,0.67803,209399997.0
2007-03-21 09:00:00,0.67805,0.67807,0.6779,0.6779,75200001.0
2007-03-21 09:01:00,0.67791,0.67792,0.67785,0.67791,166299995.0
2007-03-21 09:02:00,0.67786,0.67786,0.67775,0.6778,150900001.0
2007-03-21 09:03:00,0.67778,0.67784,0.67773,0.6778,150800002.0
2007-03-21 09:04:00,0.67787,0.67788,0.67776,0.67776,257099997.0
2007-03-21 09:05:00,0.67773,0.67773,0.67762,0.67771,86400000.0
2007-03-21 09:06:00,0.6777,0.6777,0.67759,0.67769,106799999.0
2007-03-21 09:07:00,0.67764,0.6777,0.67756,0.6777,70200001.0
2007-03-21 09:08:00,0.67769,0.67769,0.67758,0.67767,194900000.0
2007-03-21 09:09:00,0.67774,0.67776,0.6777,0.67776,187600004.0
2007-03-21 09:10:00,0.67781,0.67786,0.6778,0.67785,174599998.0
2007-03-21 09:11:00,0.67782,0.67786,0.67775,0.67776,169800002.0
2007-03-21 09:12:00,0.67775,0.6778,0.67775,0.6778,118699998.0
2007-03-21 09:13:00,0.67781,0.67789,0.67779,0.67783,178700001.0
2007-03-21 09:14:00,0.67779,0.67781,0.67779,0.67781,77200003.0
2007-03-21 09:15:00,0.67779,0.6778,0.67774,0.6778,79700001.0
2007-03-21 09:16:00,0.67783,0.67788,0.67781,0.67787,182299997.0
2007-03-21 09:17:00,0.67781,0.67785,0.67777,0.67781,117299998.0
2007-03-21 09:18:00,0.67786,0.67793,0.67785,0.67793,89699999.0
2007-03-21 09:19:00,0.67795,0.67796,0.67787,0.67793,200099996.0
2007-03-21 09:20:00,0.67797,0.67803,0.67797,0.67803,31900001.0
2007-03-21 09:21:00,0.67816,0.67816,0.67806,0.67812,180799998.0
2007-03-21 09:22:00,0.67802,0.67808,0.678,0.67805,224500002.0
2007-03-21 09:23:00,0.67803,0.67803,0.67797,0.67797,161399999.0
2007-03-21 09:24:00,0.67797,0.67799,0.67792,0.67792,88499999.0
2007-03-21 09:25:00,0.67797,0.67804,0.67795,0.67804,156600003.0
2007-03-21 09:26:00,0.67802,0.67802,0.67792,0.67792,175500001.0
2007-03-21 09:27:00,0.67799,0.67806,0.67793,0.67802,126500002.0
2007-03-21 09:28:00,0.67799,0.678,0.67795,0.67797,195599998.0
2007-03-21 09:29:00,0.67795,0.67801,0.67792,0.678,269199995.0
2007-03-21 09:30:00,0.67799,0.67806,0.67799,0.67803,203700002.0
2007-03-21 09:31:00,0.67802,0.67805,0.67802,0.67802,126099999.0
2007-03-21 09:32:00,0.67799,0.67811,0.67798,0.67811,130100000.0
2007-03-21 09:33:00,0.67812,0.67812,0.67797,0.67797,134900000.0
2007-03-21 09:34:00,0.67785,0.67792,0.67764,0.67764,185100000.0
2007-03-21 09:35:00,0.67762,0.67767,0.67755,0.67763,225300001.0
2007-03-21 09:36:00,0.67765,0.67769,0.67758,0.67761,184399999.0
2007-03-21 09:37:00,0.67764,0.67766,0.67764,0.67766,46300000.0
2007-03-21 09:38:00,0.6777,0.6777,0.67762,0.6777,151900001.0
2007-03-21 09:39:00,0.67765,0.67765,0.67759,0.67759,75000002.0
2007-03-21 09:40:00,0.67761,0.67769,0.67761,0.67769,59899999.0
2007-03-21 09:41:00,0.67775,0.67786,0.67775,0.6778,150899998.0
2007-03-21 09:42:00,0.67784,0.67791,0.6778,0.67787,254400003.0
2007-03-21 09:43:00,0.67782,0.67782,0.67772,0.67778,167600000.0
2007-03-21 09:44:00,0.67768,0.67769,0.67768,0.67769,38300001.0
2007-03-21 09:45:00,0.67771,0.67771,0.67764,0.67764,48699999.0
2007-03-21 09:46:00,0.67762,0.67767,0.6775,0.67757,265200002.0
2007-03-21 09:47:00,0.67758,0.67759,0.67752,0.67753,136600001.0
2007-03-21 09:48:00,0.67752,0.67752,0.67747,0.67747,164499999.0
2007-03-21 09:49:00,0.67746,0.67751,0.67741,0.67751,108400000.0
2007-03-21 09:50:00,0.67751,0.67754,0.67746,0.67753,121200002.0
2007-03-21 09:51:00,0.67756,0.67763,0.67756,0.67757,57100000.0
2007-03-21 09:52:00,0.67763,0.67763,0.67748,0.67748,208700000.0
2007-03-21 09:53:00,0.67754,0.67757,0.67752,0.67755,218400000.0
2007-03-21 09:54:00,0.67749,0.67764,0.67749,0.67764,116499996.0
2007-03-21 09:55:00,0.67765,0.67776,0.67761,0.67776,175299998.0
2007-03-21 09:56:00,0.67776,0.67776,0.67766,0.6777,99099999.0
2007-03-21 09:57:00,0.67769,0.67769,0.67762,0.67768,176200000.0
2007-03-21 09:58:00,0.67769,0.67773,0.67768,0.67771,44600001.0
2007-03-21 09:59:00,0.67766,0.67768,0.67765,0.67765,67899999.0
2007-03-21 10:00:00,0.67762,0.67763,0.67756,0.67763,62300001.0
2007-03-21 10:01:00,0.67769,0.67788,0.67769,0.67784,81800002.0
2007-03-21 10:02:00,0.67787,0.67792,0.67781,0.67781,180300002.0
2007-03-21 10:03:00,0.67778,0.67784,0.67775,0.6778,247800000.0
2007-03-21 10:04:00,0.67776,0.67787,0.67776,0.67786,100100000.0
2007-03-21 10:05:00,0.67784,0.67793,0.67784,0.67793,110399996.0
2007-03-21 10:06:00,0.67787,0.67794,0.67787,0.67787,156199999.0
2007-03-21 10:07:00,0.67789,0.6779,0.67778,0.6778,190700003.0
2007-03-21 10:08:00,0.67777,0.67777,0.67767,0.67773,166599998.0
2007-03-21 10:09:00,0.67772,0.67782,0.67772,0.67778,111600001.0
2007-03-21 10:10:00,0.67782,0.67787,0.67781,0.67781,99700002.0
2007-03-21 10:11:00,0.67788,0.67814,0.67788,0.6781,45100000.0
2007-03-21 10:12:00,0.67807,0.67809,0.67807,0.67809,31100000.0
2007-03-21 10:13:00,0.67811,0.67819,0.67807,0.67819,150899993.0
2007-03-21 10:14:00,0.67823,0.67823,0.67816,0.67819,92600000.0
2007-03-21 10:15:00,0.67824,0.67838,0.67824,0.67832,143700001.0
2007-03-21 10:16:00,0.67839,0.67848,0.67839,0.67848,37800001.0
2007-03-21 10:17:00,0.67851,0.67854,0.67845,0.67845,262400002.0
2007-03-21 10:18:00,0.6785,0.67864,0.6785,0.67864,28800000.0
2007-03-21 10:19:00,0.67868,0.67868,0.6785,0.67851,146799999.0
2007-03-21 10:20:00,0.67852,0.67855,0.6785,0.67854,246800002.0
2007-03-21 10:21:00,0.67843,0.67843,0.67842,0.67842,40599999.0
2007-03-21 10:22:00,0.67838,0.67839,0.67835,0.67836,107500001.0
2007-03-21 10:23:00,0.67828,0.67829,0.6782,0.67822,58300002.0
2007-03-21 10:24:00,0.67822,0.67825,0.6782,0.67822,122300002.0
2007-03-21 10:25:00,0.67821,0.67821,0.67807,0.67813,62400001.0
2007-03-21 10:26:00,0.67807,0.67814,0.67802,0.67814,107499998.0
2007-03-21 10:27:00,0.67814,0.67815,0.67804,0.67813,46200000.0
2007-03-21 10:28:00,0.67807,0.67817,0.67804,0.67817,146900000.0
2007-03-21 10:29:00,0.67807,0.67814,0.67801,0.67807,232400006.0
2007-03-21 10:30:00,0.67804,0.67809,0.67804,0.67807,68200000.0
2007-03-21 10:31:00,0.67809,0.67809,0.67796,0.67797,123600000.0
2007-03-21 10:32:00,0.6779,0.67798,0.6779,0.67793,184399999.0
2007-03-21 10:33:00,0.67797,0.67802,0.67796,0.67797,124399997.0
2007-03-21 10:34:00,0.67799,0.67805,0.67799,0.67803,178200005.0
2007-03-21 10:35:00,0.67805,0.67807,0.67797,0.67807,65000000.0
2007-03-21 10:36:00,0.67804,0.67804,0.67798,0.678,149299998.0
2007-03-21 10:37:00,0.67804,0.67807,0.67799,0.67804,152800004.0
2007-03-21 10:38:00,0.67802,0.67809,0.67801,0.67807,130999997.0
2007-03-21 10:39:00,0.67807,0.67807,0.67798,0.67798,100600001.0
2007-03-21 10:40:00,0.67799,0.67805,0.67799,0.67805,118399998.0
2007-03-21 10:41:00,0.6781,0.67816,0.67808,0.67815,170600003.0
2007-03-21 10:42:00,0.67817,0.67819,0.67811,0.67811,155099995.0
2007-03-21 10:43:00,0.67813,0.67813,0.67806,0.67813,116200001.0
2007-03-21 10:44:00,0.6781,0.67814,0.67809,0.67814,89300003.0
2007-03-21 10:45:00,0.67813,0.67817,0.67807,0.67817,134700000.0
2007-03-21 10:46:00,0.67809,0.6781,0.67808,0.6781,136600001.0
2007-03-21 10:47:00,0.67817,0.67817,0.67813,0.67813,71100000.0
2007-03-21 10:48:00,0.67804,0.67804,0.67792,0.67798,141000002.0
2007-03-21 10:49:00,0.67799,0.678,0.67798,0.678,67200002.0
2007-03-21 10:50:00,0.67795,0.678,0.67792,0.67792,161299997.0
2007-03-21 10:51:00,0.67793,0.67797,0.67793,0.67797,82200000.0
2007-03-21 10:52:00,0.67794,0.67807,0.67794,0.67807,143799995.0
2007-03-21 10:53:00,0.67806,0.67809,0.67802,0.67806,95299996.0
2007-03-21 10:54:00,0.67805,0.67816,0.67805,0.6781,126700002.0
2007-03-21 10:55:00,0.67815,0.67829,0.67812,0.67829,113999998.0
2007-03-21 10:56:00,0.67829,0.6783,0.67819,0.67825,285300001.0
2007-03-21 10:57:00,0.67816,0.67822,0.67816,0.67818,204100006.0
2007-03-21 10:58:00,0.67818,0.67818,0.67811,0.67815,204399994.0
2007-03-21 10:59:00,0.6781,0.6781,0.678,0.67802,123800002.0
2007-03-21 11:00:00,0.67795,0.67803,0.67795,0.67795,253000002.0
2007-03-21 11:01:00,0.678,0.67807,0.678,0.67805,133000001.0
2007-03-21 11:02:00,0.67805,0.67805,0.67803,0.67803,16000000.0
2007-03-21 11:03:00,0.67803,0.67808,0.67797,0.67805,227200000.0
2007-03-21 11:04:00,0.67803,0.67803,0.67794,0.67803,221599997.0
2007-03-21 11:05:00,0.67802,0.67802,0.67795,0.67795,126700000.0
2007-03-21 11:06:00,0.67799,0.67803,0.67795,0.67803,95899998.0
2007-03-21 11:07:00,0.678,0.67801,0.67796,0.67796,106399998.0
2007-03-21 11:08:00,0.67805,0.67805,0.67798,0.67805,124199999.0
2007-03-21 11:09:00,0.67797,0.678,0.67797,0.67797,109000000.0
2007-03-21 11:10:00,0.67802,0.67803,0.67802,0.67802,19800000.0
2007-03-21 11:11:00,0.67803,0.67807,0.67802,0.67806,71900000.0
2007-03-21 11:12:00,0.6781,0.67813,0.67807,0.6781,222799999.0
2007-03-21 11:13:00,0.67807,0.67809,0.67807,0.67807,189600001.0
2007-03-21 11:14:00,0.67809,0.67813,0.67804,0.67807,246000006.0
2007-03-21 11:15:00,0.67815,0.67815,0.67805,0.6781,134200001.0
2007-03-21 11:16:00,0.67809,0.67809,0.67802,0.67809,140699996.0
2007-03-21 11:17:00,0.67808,0.67808,0.67799,0.67803,151900002.0
2007-03-21 11:18:00,0.67806,0.67807,0.67801,0.67807,88399998.0
2007-03-21 11:19:00,0.67808,0.6781,0.67799,0.6781,192600002.0
2007-03-21 11:20:00,0.67804,0.67807,0.678,0.67804,51000000.0
2007-03-21 11:21:00,0.67808,0.67808,0.67795,0.678,149600001.0
2007-03-21 11:22:00,0.67797,0.67804,0.67797,0.67797,228199998.0
2007-03-21 11:23:00,0.67804,0.67804,0.67796,0.67797,165900000.0
2007-03-21 11:24:00,0.678,0.67804,0.67792,0.67796,154100002.0
2007-03-21 11:25:00,0.67794,0.67799,0.67794,0.67795,104900001.0
2007-03-21 11:26:00,0.67796,0.67799,0.67794,0.67799,67199999.0
2007-03-21 11:27:00,0.67791,0.67791,0.67781,0.67786,206099999.0
2007-03-21 11:28:00,0.67785,0.67796,0.67785,0.67789,95900001.0
2007-03-21 11:29:00,0.6779,0.6779,0.67765,0.67765,139900000.0
2007-03-21 11:30:00,0.67793,0.67939,0.67793,0.67937,155500002.0
2007-03-21 11:31:00,0.67926,0.67943,0.67917,0.67943,88300000.0
2007-03-21 11:32:00,0.67956,0.67958,0.67937,0.67937,238299998.0
2007-03-21 11:33:00,0.67941,0.67946,0.67931,0.67931,138999999.0
2007-03-21 11:34:00,0.67934,0.67946,0.67934,0.67939,180100002.0
2007-03-21 11:35:00,0.67945,0.67963,0.67945,0.67963,95799999.0
2007-03-21 11:36:00,0.67963,0.6798,0.67963,0.67977,270600001.0
2007-03-21 11:37:00,0.67994,0.68004,0.67989,0.68,175800000.0
2007-03-21 11:38:00,0.68013,0.68018,0.68008,0.68016,185999996.0
2007-03-21 11:39:00,0.68004,0.68004,0.67985,0.67988,60800001.0
2007-03-21 11:40:00,0.67994,0.67994,0.67979,0.67981,95799998.0
2007-03-21 11:41:00,0.67973,0.67973,0.67955,0.67963,108000000.0
2007-03-21 11:42:00,0.67963,0.67965,0.67961,0.67965,158100001.0
2007-03-21 11:43:00,0.67965,0.67966,0.6796,0.67966,102099998.0
2007-03-21 11:44:00,0.67956,0.67964,0.67956,0.67964,49700000.0
2007-03-21 11:45:00,0.67964,0.67964,0.67939,0.6794,220499995.0
2007-03-21 11:46:00,0.67936,0.67947,0.67936,0.6794,26100000.0
2007-03-21 11:47:00,0.67949,0.67951,0.67929,0.67929,100100000.0
2007-03-21 11:48:00,0.67923,0.67926,0.67913,0.67924,185000000.0
2007-03-21 11:49:00,0.67922,0.67936,0.67919,0.67936,192299999.0
2007-03-21 11:50:00,0.67925,0.67932,0.67922,0.67922,298100003.0
2007-03-21 11:51:00,0.6792,0.67923,0.67917,0.67919,213299998.0
2007-03-21 11:52:00,0.67919,0.67927,0.67919,0.67925,200400000.0
2007-03-21 11:53:00,0.6792,0.6792,0.67908,0.67911,38600000.0
2007-03-21 11:54:00,0.6791,0.67922,0.67907,0.67915,176399999.0
2007-03-21 11:55:00,0.67917,0.67917,0.67904,0.67909,240199998.0
2007-03-21 11:56:00,0.67907,0.67911,0.67907,0.67909,114099999.0
2007-03-21 11:57:00,0.67894,0.67902,0.6789,0.67902,52500000.0
2007-03-21 11:58:00,0.67899,0.67902,0.67893,0.67898,188899997.0
2007-03-21 11:59:00,0.67901,0.67905,0.67888,0.67892,177200004.0
2007-03-21 12:00:00,0.67882,0.67882,0.67868,0.67872,256999996.0
2007-03-21 12:01:00,0.67871,0.67876,0.67866,0.67866,209700000.0
2007-03-21 12:02:00,0.67879,0.67879,0.67864,0.67874,120599998.0
2007-03-21 12:03:00,0.67881,0.67881,0.67869,0.67869,92200000.0
2007-03-21 12:04:00,0.67868,0.67868,0.67858,0.67859,63999999.0
2007-03-21 12:05:00,0.67865,0.67871,0.67859,0.67863,222899996.0
2007-03-21 12:06:00,0.67851,0.67851,0.67823,0.67824,85999999.0
2007-03-21 12:07:00,0.67827,0.67831,0.6782,0.67823,161500002.0
2007-03-21 12:08:00,0.67832,0.67838,0.67831,0.67838,110400001.0
2007-03-21 12:09:00,0.6784,0.67844,0.67836,0.67837,181899999.0
2007-03-21 12:10:00,0.67839,0.67842,0.67837,0.67837,101599999.0
2007-03-21 12:11:00,0.67831,0.67833,0.67823,0.67833,97299998.0
2007-03-21 12:12:00,0.67827,0.67836,0.67826,0.67831,237799999.0
2007-03-21 12:13:00,0.67834,0.67844,0.67828,0.67841,251899999.0
2007-03-21 12:14:00,0.67842,0.67857,0.67842,0.67849,148400004.0
2007-03-21 12:15:00,0.6785,0.6785,0.67838,0.67838,75000001.0
2007-03-21 12:16:00,0.67849,0.67849,0.6784,0.67844,146799996.0
2007-03-21 12:17:00,0.67841,0.67841,0.67832,0.6784,117099997.0
2007-03-21 12:18:00,0.67838,0.67838,0.67828,0.67828,103100002.0
2007-03-21 12:19:00,0.67828,0.67838,0.67828,0.67836,158499999.0
2007-03-21 12:20:00,0.67841,0.67841,0.67828,0.67828,44099999.0
2007-03-21 12:21:00,0.67826,0.67834,0.67825,0.67827,309899999.0
2007-03-21 12:22:00,0.67828,0.67834,0.67828,0.6783,169600002.0
2007-03-21 12:23:00,0.67833,0.67836,0.67832,0.67832,136500003.0
2007-03-21 12:24:00,0.67836,0.67836,0.67827,0.67833,282999997.0
2007-03-21 12:25:00,0.67834,0.67838,0.67831,0.67838,92699999.0
2007-03-21 12:26:00,0.67836,0.6784,0.67836,0.67837,150599999.0
2007-03-21 12:27:00,0.67842,0.67842,0.67836,0.67842,172199997.0
2007-03-21 12:28:00,0.67841,0.67841,0.67834,0.67837,206799999.0
2007-03-21 12:29:00,0.67831,0.67831,0.6781,0.67827,159900001.0
2007-03-21 12:30:00,0.67825,0.67825,0.67819,0.67822,82399999.0
2007-03-21 12:31:00,0.67818,0.6782,0.67814,0.67816,197400001.0
2007-03-21 12:32:00,0.6782,0.67831,0.6782,0.67825,147000001.0
2007-03-21 12:33:00,0.67826,0.67843,0.67826,0.67843,107500000.0
2007-03-21 12:34:00,0.67841,0.67841,0.67828,0.67838,204499996.0
2007-03-21 12:35:00,0.67839,0.67839,0.67828,0.67833,97199999.0
2007-03-21 12:36:00,0.67833,0.67833,0.67832,0.67832,15800000.0
2007-03-21 12:37:00,0.67836,0.67836,0.67797,0.67797,255899999.0
2007-03-21 12:38:00,0.67799,0.67806,0.67799,0.67805,118099999.0
2007-03-21 12:39:00,0.67815,0.67815,0.67805,0.67805,130400002.0
2007-03-21 12:40:00,0.67808,0.67813,0.67807,0.67808,140399998.0
2007-03-21 12:41:00,0.67812,0.67815,0.67811,0.67815,122200001.0
2007-03-21 12:42:00,0.67814,0.6782,0.67807,0.67815,160200001.0
2007-03-21 12:43:00,0.67816,0.67826,0.67816,0.67825,137300004.0
2007-03-21 12:44:00,0.67823,0.67826,0.6782,0.67826,174199996.0
2007-03-21 12:45:00,0.67829,0.67832,0.67826,0.67827,227000000.0
2007-03-21 12:46:00,0.67829,0.67836,0.67829,0.67833,141999998.0
2007-03-21 12:47:00,0.6783,0.67831,0.67827,0.6783,83700000.0
2007-03-21 12:48:00,0.67829,0.67836,0.67827,0.67832,120100002.0
2007-03-21 12:49:00,0.67831,0.67833,0.67823,0.67825,151600002.0
2007-03-21 12:50:00,0.67825,0.67825,0.67815,0.67815,229000000.0
2007-03-21 12:51:00,0.67815,0.67824,0.67815,0.6782,312399993.0
2007-03-21 12:52:00,0.6782,0.6782,0.67815,0.67815,37300001.0
2007-03-21 12:53:00,0.67823,0.67827,0.67815,0.67827,90800001.0
2007-03-21 12:54:00,0.67823,0.67826,0.67818,0.67819,160799998.0
2007-03-21 12:55:00,0.67826,0.67826,0.67826,0.67826,70199996.0
2007-03-21 12:56:00,0.67829,0.67831,0.67826,0.67826,140600001.0
2007-03-21 12:57:00,0.67828,0.67828,0.67823,0.67827,127700002.0
2007-03-21 12:58:00,0.67818,0.67825,0.67818,0.6782,57600000.0
2007-03-21 12:59:00,0.67817,0.67826,0.67817,0.67821,274200001.0
2007-03-21 13:00:00,0.67825,0.67834,0.67825,0.67828,116099998.0
2007-03-21 13:01:00,0.67833,0.67833,0.67826,0.67827,116500003.0
2007-03-21 13:02:00,0.67825,0.6783,0.67825,0.6783,50200001.0
2007-03-21 13:03:00,0.67825,0.67831,0.67824,0.6783,125299997.0
2007-03-21 13:04:00,0.67827,0.67835,0.67827,0.67831,178600003.0
2007-03-21 13:05:00,0.67828,0.67834,0.67821,0.67834,190500003.0
2007-03-21 13:06:00,0.67837,0.67848,0.67837,0.67847,172899999.0
2007-03-21 13:07:00,0.6785,0.67866,0.6785,0.67863,153400004.0
2007-03-21 13:08:00,0.67867,0.67878,0.67863,0.67874,183200000.0
2007-03-21 13:09:00,0.67877,0.67882,0.6786,0.67862,76400001.0
2007-03-21 13:10:00,0.67854,0.67855,0.67849,0.67855,123700000.0
2007-03-21 13:11:00,0.67853,0.67864,0.67852,0.67852,46300000.0
2007-03-21 13:12:00,0.67853,0.67853,0.67852,0.67852,32100001.0
2007-03-21 13:13:00,0.67845,0.67846,0.67842,0.67842,166199996.0
2007-03-21 13:14:00,0.67843,0.67847,0.67839,0.67841,131500002.0
2007-03-21 13:15:00,0.67839,0.67848,0.67839,0.6784,182199996.0
2007-03-21 13:16:00,0.67844,0.67854,0.67844,0.67852,321899996.0
2007-03-21 13:17:00,0.67858,0.67858,0.6785,0.67855,260900003.0
2007-03-21 13:18:00,0.6785,0.67865,0.6785,0.67864,90499999.0
2007-03-21 13:19:00,0.6786,0.67862,0.6786,0.67862,2900000.0
2007-03-21 13:20:00,0.67862,0.67864,0.67857,0.67857,215699997.0
2007-03-21 13:21:00,0.67855,0.67857,0.67855,0.67857,46200000.0
2007-03-21 13:22:00,0.67853,0.67857,0.67849,0.67852,186799999.0
2007-03-21 13:23:00,0.6785,0.67859,0.6785,0.67859,126200002.0
2007-03-21 13:24:00,0.67853,0.6786,0.67853,0.6786,113400001.0
2007-03-21 13:25:00,0.67863,0.67873,0.67863,0.67873,162500002.0
2007-03-21 13:26:00,0.67874,0.6788,0.67869,0.67874,148699999.0
2007-03-21 13:27:00,0.67873,0.6788,0.67872,0.67878,276699992.0
2007-03-21 13:28:00,0.67875,0.67878,0.67872,0.67873,67600002.0
2007-03-21 13:29:00,0.67872,0.67882,0.6787,0.67882,109200001.0
2007-03-21 13:30:00,0.67883,0.67883,0.67876,0.67877,130699997.0
2007-03-21 13:31:00,0.6787,0.67874,0.67865,0.6787,57600000.0
2007-03-21 13:32:00,0.67868,0.67868,0.67857,0.67863,154299998.0
2007-03-21 13:33:00,0.67866,0.67868,0.67866,0.67866,74400000.0
2007-03-21 13:34:00,0.67869,0.67873,0.67864,0.6787,113299998.0
2007-03-21 13:35:00,0.67868,0.67872,0.67866,0.67866,39300001.0
2007-03-21 13:36:00,0.67872,0.67873,0.67864,0.67873,119000003.0
2007-03-21 13:37:00,0.6787,0.67872,0.67865,0.6787,143400003.0
2007-03-21 13:38:00,0.67865,0.67865,0.67864,0.67864,18400000.0
2007-03-21 13:39:00,0.67862,0.67866,0.67857,0.67862,187900000.0
2007-03-21 13:40:00,0.67863,0.67863,0.67852,0.67859,168399998.0
2007-03-21 13:41:00,0.67855,0.6786,0.67845,0.67853,113699998.0
2007-03-21 13:42:00,0.6786,0.6786,0.67853,0.6786,125900003.0
2007-03-21 13:43:00,0.6786,0.67867,0.67859,0.67859,169799997.0
2007-03-21 13:44:00,0.67862,0.67869,0.67862,0.67863,115899998.0
2007-03-21 13:45:00,0.67865,0.67874,0.67864,0.67864,111600000.0
2007-03-21 13:46:00,0.67866,0.67871,0.67866,0.67867,156799998.0
2007-03-21 13:47:00,0.6787,0.67873,0.67865,0.6787,259599999.0
2007-03-21 13:48:00,0.67871,0.67872,0.67861,0.67867,270899999.0
2007-03-21 13:49:00,0.67872,0.67877,0.67868,0.67876,141999998.0
2007-03-21 13:50:00,0.67875,0.67883,0.67875,0.6788,146100002.0
2007-03-21 13:51:00,0.67875,0.67882,0.67875,0.6788,199300000.0
2007-03-21 13:52:00,0.67876,0.67879,0.67875,0.67877,150899998.0
2007-03-21 13:53:00,0.67884,0.67886,0.67877,0.67881,140100000.0
2007-03-21 13:54:00,0.67879,0.67879,0.67871,0.67876,206399998.0
2007-03-21 13:55:00,0.6788,0.67881,0.67878,0.67881,110299998.0
2007-03-21 13:56:00,0.67878,0.67883,0.67875,0.67883,104299998.0
2007-03-21 13:57:00,0.6788,0.67886,0.6788,0.67881,96400002.0
2007-03-21 13:58:00,0.67881,0.67886,0.67878,0.67885,143399999.0
2007-03-21 13:59:00,0.67885,0.67891,0.67885,0.67888,118700002.0
2007-03-21 14:00:00,0.67888,0.679,0.67888,0.679,200700005.0
2007-03-21 14:01:00,0.67892,0.67896,0.67891,0.67896,148700001.0
2007-03-21 14:02:00,0.67896,0.67903,0.6789,0.67903,143600000.0
2007-03-21 14:03:00,0.67909,0.67909,0.67906,0.67906,9500000.0
2007-03-21 14:04:00,0.67917,0.67921,0.67917,0.6792,199500003.0
2007-03-21 14:05:00,0.67914,0.67915,0.6791,0.6791,44700000.0
2007-03-21 14:06:00,0.67916,0.67916,0.67908,0.67914,185400000.0
2007-03-21 14:07:00,0.67912,0.67913,0.67902,0.67907,198399994.0
2007-03-21 14:08:00,0.67913,0.67913,0.67912,0.67912,22300000.0
2007-03-21 14:09:00,0.67909,0.67911,0.679,0.67902,128400002.0
2007-03-21 14:10:00,0.67908,0.67912,0.67903,0.67912,142299997.0
2007-03-21 14:11:00,0.6791,0.67917,0.6791,0.6791,122100003.0
2007-03-21 14:12:00,0.67911,0.67915,0.67911,0.67913,194099999.0
2007-03-21 14:13:00,0.67914,0.67915,0.67907,0.67915,98200002.0
2007-03-21 14:14:00,0.67913,0.67913,0.67902,0.67904,184800003.0
2007-03-21 14:15:00,0.67902,0.67902,0.67888,0.6789,150999997.0
2007-03-21 14:16:00,0.67887,0.67893,0.67887,0.67891,82300000.0
2007-03-21 14:17:00,0.6789,0.67894,0.67888,0.67894,142999999.0
2007-03-21 14:18:00,0.67897,0.679,0.67885,0.67894,102700002.0
2007-03-21 14:19:00,0.67895,0.67896,0.67885,0.67888,182799998.0
2007-03-21 14:20:00,0.67888,0.67898,0.67888,0.67898,132300000.0
2007-03-21 14:21:00,0.67893,0.67893,0.67887,0.67887,119800000.0
2007-03-21 14:22:00,0.67885,0.67893,0.67885,0.67893,84200002.0
2007-03-21 14:23:00,0.6789,0.67892,0.67887,0.67887,236700004.0
2007-03-21 14:24:00,0.67889,0.6789,0.67886,0.6789,76100000.0
2007-03-21 14:25:00,0.67889,0.67889,0.67882,0.67882,140000002.0
2007-03-21 14:26:00,0.67883,0.67889,0.67883,0.67889,212100003.0
2007-03-21 14:27:00,0.67887,0.67887,0.67879,0.67883,214399999.0
2007-03-21 14:28:00,0.67885,0.67885,0.67885,0.67885,31900000.0
2007-03-21 14:29:00,0.67885,0.67885,0.67885,0.67885,24700000.0
2007-03-21 14:30:00,0.67877,0.67884,0.67877,0.67884,91500001.0
2007-03-21 14:31:00,0.67881,0.67882,0.67877,0.67878,107700003.0
2007-03-21 14:32:00,0.6788,0.6788,0.6788,0.6788,9600000.0
2007-03-21 14:33:00,0.67875,0.67882,0.67875,0.67875,87100000.0
2007-03-21 14:34:00,0.6788,0.6788,0.6788,0.6788,8000000.0
2007-03-21 14:35:00,0.67878,0.67883,0.67878,0.67878,174200002.0
2007-03-21 14:36:00,0.67881,0.67883,0.67878,0.67883,105700002.0
2007-03-21 14:37:00,0.67881,0.67881,0.67877,0.6788,79000001.0
2007-03-21 14:38:00,0.67885,0.67885,0.67877,0.67882,157600003.0
2007-03-21 14:39:00,0.67882,0.67883,0.67872,0.67874,116099999.0
2007-03-21 14:40:00,0.67877,0.67881,0.67872,0.67881,95600002.0
2007-03-21 14:41:00,0.67885,0.67887,0.6788,0.67887,97300002.0
2007-03-21 14:42:00,0.67888,0.67888,0.67883,0.67888,177400003.0
2007-03-21 14:43:00,0.67886,0.67886,0.67884,0.67884,40600000.0
2007-03-21 14:44:00,0.67887,0.67899,0.67887,0.67897,146799998.0
2007-03-21 14:45:00,0.679,0.6791,0.679,0.67907,213800003.0
2007-03-21 14:46:00,0.67909,0.67909,0.679,0.67904,105899997.0
2007-03-21 14:47:00,0.67901,0.67903,0.67901,0.67903,12700000.0
2007-03-21 14:48:00,0.67912,0.67912,0.67906,0.67907,202799999.0
2007-03-21 14:49:00,0.67908,0.67908,0.67901,0.67905,188899999.0
2007-03-21 14:50:00,0.67905,0.67924,0.67902,0.67924,111200001.0
2007-03-21 14:51:00,0.67921,0.67921,0.67916,0.67916,222100000.0
2007-03-21 14:52:00,0.67907,0.67909,0.67903,0.67904,121500002.0
2007-03-21 14:53:00,0.67897,0.67897,0.67886,0.67893,196700004.0
2007-03-21 14:54:00,0.67894,0.67894,0.67887,0.67887,44600001.0
2007-03-21 14:55:00,0.67885,0.67888,0.67882,0.67885,159300001.0
2007-03-21 14:56:00,0.67882,0.67888,0.6788,0.6788,149600002.0
2007-03-21 14:57:00,0.67877,0.67877,0.6787,0.6787,64000001.0
2007-03-21 14:58:00,0.67872,0.67876,0.67867,0.6787,125700000.0
2007-03-21 14:59:00,0.67867,0.6787,0.67865,0.6787,119000000.0
2007-03-21 15:00:00,0.67871,0.67873,0.67867,0.67867,279200002.0
2007-03-21 15:01:00,0.6787,0.6787,0.67865,0.67868,104899999.0
2007-03-21 15:02:00,0.67867,0.67872,0.67867,0.67868,94400000.0
2007-03-21 15:03:00,0.67869,0.67876,0.67868,0.67873,92400000.0
2007-03-21 15:04:00,0.67877,0.67884,0.67877,0.67881,159399999.0
2007-03-21 15:05:00,0.67878,0.67878,0.67867,0.67875,149800001.0
2007-03-21 15:06:00,0.67872,0.67876,0.67868,0.67874,89900002.0
2007-03-21 15:07:00,0.67876,0.67876,0.67868,0.67873,96600002.0
2007-03-21 15:08:00,0.67876,0.67886,0.67876,0.67885,213800000.0
2007-03-21 15:09:00,0.67886,0.67886,0.6788,0.6788,71600001.0
2007-03-21 15:10:00,0.67885,0.67888,0.67883,0.67884,109400003.0
2007-03-21 15:11:00,0.67892,0.67901,0.67892,0.67901,23900000.0
2007-03-21 15:12:00,0.67895,0.67897,0.67885,0.67897,123799999.0
2007-03-21 15:13:00,0.67898,0.67898,0.6789,0.67892,138000003.0
2007-03-21 15:14:00,0.67888,0.6789,0.67883,0.67885,102799999.0
2007-03-21 15:15:00,0.67889,0.67891,0.67885,0.67889,190500002.0
2007-03-21 15:16:00,0.67884,0.67884,0.67878,0.67882,162000001.0
2007-03-21 15:17:00,0.67887,0.67897,0.67887,0.67897,123800001.0
2007-03-21 15:18:00,0.67895,0.67898,0.67891,0.67898,131700001.0
2007-03-21 15:19:00,0.67895,0.67903,0.67895,0.67901,113799999.0
2007-03-21 15:20:00,0.67909,0.67911,0.679,0.67902,152499999.0
2007-03-21 15:21:00,0.67904,0.67906,0.67898,0.67902,152699998.0
2007-03-21 15:22:00,0.67901,0.67903,0.67899,0.67903,139299997.0
2007-03-21 15:23:00,0.67899,0.67907,0.67895,0.67895,127600000.0
2007-03-21 15:24:00,0.67892,0.67898,0.67887,0.6789,213900001.0
2007-03-21 15:25:00,0.67895,0.67895,0.67887,0.67887,166000002.0
2007-03-21 15:26:00,0.67902,0.67902,0.67891,0.67895,140899997.0
2007-03-21 15:27:00,0.6789,0.6789,0.67884,0.67888,36699999.0
2007-03-21 15:28:00,0.6789,0.67894,0.6789,0.67894,121599996.0
2007-03-21 15:29:00,0.67896,0.67896,0.67889,0.67891,92900003.0
2007-03-21 15:30:00,0.67895,0.67896,0.67892,0.67895,63200000.0
2007-03-21 15:31:00,0.67896,0.67899,0.67895,0.67899,121400005.0
2007-03-21 15:32:00,0.67896,0.67896,0.67895,0.67895,51800001.0
2007-03-21 15:33:00,0.67891,0.67894,0.67889,0.67892,167599998.0
2007-03-21 15:34:00,0.67895,0.679,0.6789,0.6789,105200001.0
2007-03-21 15:35:00,0.67895,0.67895,0.67884,0.6789,160199997.0
2007-03-21 15:36:00,0.67886,0.67886,0.67878,0.67885,118599998.0
2007-03-21 15:37:00,0.67884,0.67891,0.67883,0.67883,104400001.0
2007-03-21 15:38:00,0.6789,0.6789,0.67883,0.6789,106899996.0
2007-03-21 15:39:00,0.67892,0.67893,0.67892,0.67892,39899998.0
2007-03-21 15:40:00,0.679,0.679,0.67893,0.67897,231499994.0
2007-03-21 15:41:00,0.67892,0.67895,0.67889,0.67894,192100002.0
2007-03-21 15:42:00,0.67899,0.67907,0.67896,0.67907,82300000.0
2007-03-21 15:43:00,0.67902,0.67905,0.67899,0.67905,133400001.0
2007-03-21 15:44:00,0.67907,0.6791,0.67905,0.6791,97599998.0
2007-03-21 15:45:00,0.67916,0.67919,0.67912,0.67912,142000000.0
2007-03-21 15:46:00,0.67915,0.67919,0.67915,0.67918,124800000.0
2007-03-21 15:47:00,0.67918,0.67918,0.67907,0.67907,215700003.0
2007-03-21 15:48:00,0.67911,0.67912,0.67905,0.67905,109599999.0
2007-03-21 15:49:00,0.67907,0.6791,0.67902,0.67904,116499999.0
2007-03-21 15:50:00,0.67904,0.67907,0.67902,0.67902,151099999.0
2007-03-21 15:51:00,0.67906,0.6791,0.67902,0.67902,86200001.0
2007-03-21 15:52:00,0.67902,0.67911,0.67902,0.67906,139400003.0
2007-03-21 15:53:00,0.67904,0.67906,0.67901,0.67905,101200002.0
2007-03-21 15:54:00,0.67903,0.67904,0.67897,0.67899,82800001.0
2007-03-21 15:55:00,0.67897,0.67902,0.67895,0.67895,57700001.0
2007-03-21 15:56:00,0.67897,0.679,0.67897,0.679,62199998.0
2007-03-21 15:57:00,0.67901,0.67904,0.67901,0.67904,26300000.0
2007-03-21 15:58:00,0.679,0.67902,0.67897,0.67902,84399998.0
2007-03-21 15:59:00,0.67903,0.67907,0.67896,0.67903,240199999.0
2007-03-21 16:00:00,0.67905,0.67912,0.67903,0.67908,185700003.0
2007-03-21 16:01:00,0.67907,0.67912,0.67907,0.6791,163700004.0
2007-03-21 16:02:00,0.67912,0.6792,0.67912,0.6792,70200000.0
2007-03-21 16:03:00,0.67919,0.67919,0.67912,0.67912,58099998.0
2007-03-21 16:04:00,0.67916,0.67916,0.679,0.67911,93600000.0
2007-03-21 16:05:00,0.6791,0.67916,0.67907,0.67912,207500006.0
2007-03-21 16:06:00,0.67914,0.67918,0.67913,0.67915,253300006.0
2007-03-21 16:07:00,0.67908,0.67908,0.67898,0.67907,97700000.0
2007-03-21 16:08:00,0.67908,0.67915,0.67907,0.67912,228199995.0
2007-03-21 16:09:00,0.67918,0.67926,0.67918,0.67921,231599995.0
2007-03-21 16:10:00,0.67918,0.6792,0.67915,0.67916,112399997.0
2007-03-21 16:11:00,0.67914,0.67917,0.67908,0.6791,195900001.0
2007-03-21 16:12:00,0.67901,0.67901,0.67895,0.67898,118100001.0
2007-03-21 16:13:00,0.67899,0.67899,0.67891,0.67892,57900000.0
2007-03-21 16:14:00,0.67896,0.67897,0.67886,0.67888,105899999.0
2007-03-21 16:15:00,0.67889,0.67889,0.67887,0.67887,93400002.0
2007-03-21 16:16:00,0.67885,0.67887,0.67873,0.67873,57900000.0
2007-03-21 16:17:00,0.67873,0.67882,0.67873,0.67878,166199999.0
2007-03-21 16:18:00,0.67885,0.67885,0.67877,0.67877,81200002.0
2007-03-21 16:19:00,0.6788,0.67883,0.67877,0.67883,127599998.0
2007-03-21 16:20:00,0.67878,0.67883,0.67878,0.67883,89700002.0
2007-03-21 16:21:00,0.67887,0.67891,0.67887,0.67888,146999998.0
2007-03-21 16:22:00,0.67894,0.67898,0.67888,0.6789,218000000.0
2007-03-21 16:23:00,0.67895,0.679,0.67894,0.679,42300000.0
2007-03-21 16:24:00,0.67901,0.67909,0.679,0.67908,231999997.0
2007-03-21 16:25:00,0.67908,0.67916,0.67904,0.67916,178899997.0
2007-03-21 16:26:00,0.67916,0.67922,0.67914,0.67914,110599998.0
2007-03-21 16:27:00,0.67915,0.67921,0.67912,0.67914,134199998.0
2007-03-21 16:28:00,0.67914,0.67918,0.67888,0.67913,130200000.0
2007-03-21 16:29:00,0.67908,0.67911,0.67902,0.67911,70399999.0
2007-03-21 16:30:00,0.67909,0.67917,0.67909,0.67915,212899994.0
2007-03-21 16:31:00,0.67908,0.67908,0.67902,0.67902,53400001.0
2007-03-21 16:32:00,0.679,0.67903,0.679,0.67903,20100000.0
2007-03-21 16:33:00,0.67899,0.67899,0.67889,0.67893,132700004.0
2007-03-21 16:34:00,0.67893,0.67893,0.67885,0.67885,107600002.0
2007-03-21 16:35:00,0.67893,0.67893,0.67885,0.67892,38200000.0
2007-03-21 16:36:00,0.6789,0.67901,0.6789,0.67897,176000001.0
2007-03-21 16:37:00,0.67895,0.67904,0.67895,0.67897,54400001.0
2007-03-21 16:38:00,0.679,0.67902,0.67894,0.679,141800000.0
2007-03-21 16:39:00,0.67902,0.67907,0.67902,0.67905,138900000.0
2007-03-21 16:40:00,0.67902,0.67902,0.67897,0.67898,101299997.0
2007-03-21 16:41:00,0.67897,0.67912,0.67897,0.67912,148600000.0
2007-03-21 16:42:00,0.67916,0.67916,0.67904,0.67913,138999999.0
2007-03-21 16:43:00,0.6791,0.67917,0.6791,0.67912,146999998.0
2007-03-21 16:44:00,0.67905,0.6791,0.67905,0.6791,119299999.0
2007-03-21 16:45:00,0.67905,0.67912,0.67905,0.67912,124200001.0
2007-03-21 16:46:00,0.67914,0.67915,0.67908,0.6791,229400003.0
2007-03-21 16:47:00,0.67909,0.67913,0.67908,0.67908,63900000.0
2007-03-21 16:48:00,0.6791,0.6791,0.67905,0.67907,150100001.0
2007-03-21 16:49:00,0.67905,0.67913,0.67905,0.67905,16500000.0
2007-03-21 16:50:00,0.67912,0.67918,0.67911,0.67912,39600000.0
2007-03-21 16:51:00,0.67909,0.67909,0.67897,0.67903,216199997.0
2007-03-21 16:52:00,0.67908,0.67913,0.67906,0.67908,135700001.0
2007-03-21 16:53:00,0.67912,0.67912,0.67904,0.6791,137500001.0
2007-03-21 16:54:00,0.67911,0.67911,0.67905,0.67905,188399997.0
2007-03-21 16:55:00,0.6791,0.6791,0.67907,0.67907,47900000.0
2007-03-21 16:56:00,0.67904,0.67912,0.67904,0.67907,228100002.0
2007-03-21 16:57:00,0.67907,0.67907,0.67903,0.67904,106900000.0
2007-03-21 16:58:00,0.679,0.67901,0.67898,0.67901,135500002.0
2007-03-21 16:59:00,0.67897,0.67903,0.67895,0.67898,194299998.0
2007-03-21 17:00:00,0.679,0.67908,0.67897,0.67904,109999998.0
2007-03-21 17:01:00,0.67907,0.67912,0.67905,0.6791,229099998.0
2007-03-21 17:02:00,0.67907,0.67908,0.67897,0.67898,78699998.0
2007-03-21 17:03:00,0.67893,0.67898,0.67889,0.6789,113299999.0
2007-03-21 17:04:00,0.67897,0.67905,0.67895,0.679,161500004.0
2007-03-21 17:05:00,0.67901,0.67906,0.67901,0.67905,92799999.0
2007-03-21 17:06:00,0.67907,0.67913,0.67904,0.67912,149800002.0
2007-03-21 17:07:00,0.67912,0.67915,0.67909,0.67915,225900000.0
2007-03-21 17:08:00,0.67911,0.67917,0.67911,0.67916,137899999.0
2007-03-21 17:09:00,0.67917,0.67922,0.67913,0.67914,159500003.0
2007-03-21 17:10:00,0.67922,0.67927,0.67919,0.67927,157799999.0
2007-03-21 17:11:00,0.67923,0.67923,0.67917,0.67917,95499999.0
2007-03-21 17:12:00,0.67913,0.67913,0.67912,0.67912,16700000.0
2007-03-21 17:13:00,0.6791,0.67915,0.67902,0.67903,130200001.0
2007-03-21 17:14:00,0.67902,0.67909,0.679,0.67909,55400000.0
2007-03-21 17:15:00,0.67909,0.67909,0.67902,0.67906,199699998.0
2007-03-21 17:16:00,0.67908,0.67908,0.67894,0.67897,103200000.0
2007-03-21 17:17:00,0.67895,0.67901,0.67893,0.67897,198799997.0
2007-03-21 17:18:00,0.67897,0.679,0.67897,0.67897,144599999.0
2007-03-21 17:19:00,0.67897,0.67907,0.67895,0.67895,153500000.0
2007-03-21 17:20:00,0.679,0.679,0.67886,0.67886,119500000.0
2007-03-21 17:21:00,0.67886,0.67892,0.67885,0.67885,223999998.0
2007-03-21 17:22:00,0.67886,0.67892,0.67883,0.67891,35900000.0
2007-03-21 17:23:00,0.67891,0.67891,0.67881,0.67881,109600000.0
2007-03-21 17:24:00,0.6789,0.67894,0.67882,0.67885,109199998.0
2007-03-21 17:25:00,0.67888,0.67892,0.67883,0.67883,145900002.0
2007-03-21 17:26:00,0.67889,0.67891,0.67886,0.67891,136600000.0
2007-03-21 17:27:00,0.67892,0.67895,0.67892,0.67892,160600004.0
2007-03-21 17:28:00,0.67893,0.67893,0.67883,0.67883,138399998.0
2007-03-21 17:29:00,0.67882,0.67888,0.67882,0.67885,130599999.0
2007-03-21 17:30:00,0.67886,0.67889,0.67882,0.67882,139200002.0
2007-03-21 17:31:00,0.67885,0.67891,0.67885,0.6789,127000001.0
2007-03-21 17:32:00,0.67887,0.67897,0.67887,0.67897,51199999.0
2007-03-21 17:33:00,0.67896,0.67899,0.67891,0.67895,58599999.0
2007-03-21 17:34:00,0.67892,0.67896,0.67891,0.67896,196899998.0
2007-03-21 17:35:00,0.67902,0.67905,0.679,0.67905,82300001.0
2007-03-21 17:36:00,0.67904,0.67904,0.67898,0.67898,85100003.0
2007-03-21 17:37:00,0.67898,0.67898,0.67894,0.67897,72100002.0
2007-03-21 17:38:00,0.67895,0.67895,0.67895,0.67895,30300000.0
2007-03-21 17:39:00,0.67895,0.67902,0.67895,0.67902,118899996.0
2007-03-21 17:40:00,0.67902,0.67905,0.67901,0.67902,134399998.0
2007-03-21 17:41:00,0.679,0.67902,0.67894,0.67902,228499997.0
2007-03-21 17:42:00,0.679,0.67902,0.67895,0.67895,103799997.0
2007-03-21 17:43:00,0.67898,0.67898,0.67893,0.67896,79700002.0
2007-03-21 17:44:00,0.67897,0.67903,0.67897,0.67903,167400000.0
2007-03-21 17:45:00,0.679,0.67902,0.67894,0.67902,168999998.0
2007-03-21 17:46:00,0.67905,0.67908,0.679,0.67908,127999999.0
2007-03-21 17:47:00,0.67902,0.67908,0.67901,0.67908,79799997.0
2007-03-21 17:48:00,0.6791,0.6791,0.6791,0.6791,19100000.0
2007-03-21 17:49:00,0.6791,0.6791,0.6791,0.6791,28000001.0
2007-03-21 17:50:00,0.67906,0.67907,0.679,0.67907,103700000.0
2007-03-21 17:51:00,0.679,0.679,0.6789,0.679,80299998.0
2007-03-21 17:52:00,0.67898,0.67898,0.67897,0.67897,30300000.0
2007-03-21 17:53:00,0.67898,0.67903,0.67891,0.67896,99099998.0
2007-03-21 17:54:00,0.67902,0.67905,0.679,0.67903,164700001.0
2007-03-21 17:55:00,0.67894,0.67902,0.67894,0.679,71700001.0
2007-03-21 17:56:00,0.67896,0.67903,0.67892,0.67903,168800002.0
2007-03-21 17:57:00,0.67904,0.67904,0.67879,0.67893,224899999.0
2007-03-21 17:58:00,0.67897,0.67897,0.67891,0.67895,89700001.0
2007-03-21 17:59:00,0.67898,0.67898,0.67886,0.67887,193099998.0
2007-03-21 18:00:00,0.67887,0.67888,0.67879,0.67887,128600001.0
2007-03-21 18:01:00,0.67886,0.67889,0.67878,0.67885,1276700002.0
2007-03-21 18:02:00,0.67882,0.67882,0.6787,0.6787,1449300001.0
2007-03-21 18:03:00,0.67873,0.6788,0.67868,0.67875,1969100013.0
2007-03-21 18:04:00,0.67873,0.67878,0.67868,0.67878,732799996.0
2007-03-21 18:05:00,0.67874,0.67879,0.67872,0.67878,1198799988.0
2007-03-21 18:06:00,0.67877,0.67878,0.67868,0.67868,1634899991.0
2007-03-21 18:09:00,0.67875,0.67876,0.67866,0.67867,973100001.0
2007-03-21 18:10:00,0.67871,0.6788,0.67868,0.67871,1005500004.0
2007-03-21 18:11:00,0.67865,0.67881,0.67865,0.67881,1013700004.0
2007-03-21 18:12:00,0.67878,0.67878,0.67871,0.67874,869099996.0
2007-03-21 18:13:00,0.67876,0.6788,0.67874,0.67878,1090200000.0
2007-03-21 18:14:00,0.67881,0.67886,0.67877,0.67885,1643599991.0
2007-03-21 18:15:00,0.67889,0.67893,0.67883,0.67883,2000900013.0
2007-03-21 18:16:00,0.67883,0.67883,0.67872,0.67874,839599995.0
2007-03-21 18:17:00,0.67877,0.67882,0.67873,0.67878,577600001.0
2007-03-21 18:18:00,0.67878,0.6788,0.67873,0.6788,862200002.0
2007-03-21 18:19:00,0.67881,0.67887,0.67873,0.67878,747800004.0
2007-03-21 18:20:00,0.67879,0.67883,0.67874,0.67883,744800001.0
2007-03-21 18:21:00,0.67873,0.67876,0.67866,0.67875,892899992.0
2007-03-21 18:22:00,0.67881,0.67886,0.67878,0.67885,964599994.0
2007-03-21 18:23:00,0.67883,0.67888,0.6788,0.67888,1315500000.0
2007-03-21 18:24:00,0.6788,0.67887,0.67877,0.67879,1033099995.0
2007-03-21 18:25:00,0.67878,0.67887,0.67877,0.67877,1027699993.0
2007-03-21 18:26:00,0.67885,0.67887,0.67878,0.6788,862400000.0
2007-03-21 18:27:00,0.6788,0.67883,0.67876,0.67883,865099998.0
2007-03-21 18:28:00,0.67884,0.67895,0.67883,0.67895,529700004.0
2007-03-21 18:29:00,0.6789,0.67895,0.67886,0.67887,1010100000.0
2007-03-21 18:30:00,0.67885,0.67888,0.6788,0.67888,624799999.0
2007-03-21 18:31:00,0.67887,0.67895,0.67886,0.67891,623799997.0
2007-03-21 18:32:00,0.67892,0.67892,0.6788,0.6788,590300005.0
2007-03-21 18:33:00,0.67882,0.67884,0.67875,0.67877,1039300006.0
2007-03-21 18:34:00,0.67877,0.67884,0.67875,0.67878,886799996.0
2007-03-21 18:35:00,0.6788,0.67882,0.67874,0.67875,654999995.0
2007-03-21 18:36:00,0.6787,0.67875,0.6787,0.67871,242899998.0
2007-03-21 18:37:00,0.67872,0.67873,0.67865,0.67873,395499995.0
2007-03-21 18:38:00,0.67873,0.67875,0.67872,0.67872,235200004.0
2007-03-21 18:39:00,0.67875,0.67875,0.67872,0.67873,453799998.0
2007-03-21 18:40:00,0.67873,0.67873,0.67864,0.6787,383300001.0
2007-03-21 18:41:00,0.6787,0.67874,0.67863,0.67864,811500000.0
2007-03-21 18:42:00,0.6786,0.67873,0.6786,0.67873,475500004.0
2007-03-21 18:43:00,0.67872,0.67875,0.6787,0.67873,249900002.0
2007-03-21 18:44:00,0.67874,0.67876,0.67867,0.67872,558600001.0
2007-03-21 18:45:00,0.67853,0.67866,0.67834,0.67834,356000000.0
2007-03-21 18:46:00,0.67878,0.67878,0.67871,0.67875,169100002.0
2007-03-21 18:47:00,0.67875,0.67875,0.67866,0.6787,189200002.0
2007-03-21 18:48:00,0.67867,0.67873,0.67864,0.67873,331400003.0
2007-03-21 18:49:00,0.67869,0.67876,0.67868,0.67872,142599998.0
2007-03-21 18:50:00,0.67869,0.67873,0.67869,0.67873,134699996.0
2007-03-21 18:51:00,0.67874,0.67878,0.67871,0.67875,266800000.0
2007-03-21 18:52:00,0.67878,0.67884,0.67877,0.67884,407999996.0
2007-03-21 18:53:00,0.67887,0.67894,0.67882,0.67882,653199996.0
2007-03-21 18:54:00,0.67888,0.67889,0.6788,0.67889,336400001.0
2007-03-21 18:55:00,0.67886,0.67887,0.67878,0.67879,580000002.0
2007-03-21 18:56:00,0.67878,0.67887,0.67878,0.67883,325099997.0
2007-03-21 18:57:00,0.67885,0.67886,0.6788,0.67883,351500002.0
2007-03-21 18:58:00,0.6788,0.67885,0.6788,0.67882,925799997.0
2007-03-21 18:59:00,0.6788,0.67888,0.67879,0.6788,737699995.0
2007-03-21 19:00:00,0.6788,0.67888,0.6788,0.67888,502199993.0
2007-03-21 19:01:00,0.6789,0.67894,0.6789,0.67894,193300001.0
2007-03-21 19:02:00,0.67894,0.67894,0.67887,0.6789,497899998.0
2007-03-21 19:03:00,0.6789,0.67897,0.67887,0.67892,568300005.0
2007-03-21 19:04:00,0.67894,0.67894,0.67889,0.6789,178199999.0
2007-03-21 19:05:00,0.67887,0.67895,0.67885,0.67895,628699997.0
2007-03-21 19:06:00,0.67892,0.67898,0.67887,0.67887,615099997.0
2007-03-21 19:07:00,0.67894,0.679,0.67892,0.67892,379300000.0
2007-03-21 19:08:00,0.67897,0.67897,0.67888,0.67888,1023299996.0
2007-03-21 19:09:00,0.67891,0.679,0.67891,0.67895,613000004.0
2007-03-21 19:10:00,0.67894,0.67895,0.67889,0.67895,410899994.0
2007-03-21 19:11:00,0.67892,0.67896,0.67887,0.67896,102200001.0
2007-03-21 19:12:00,0.67893,0.67893,0.67885,0.67885,167199999.0
2007-03-21 19:13:00,0.67885,0.67892,0.67885,0.67888,369500000.0
2007-03-21 19:14:00,0.67888,0.67892,0.67883,0.67888,327400002.0
2007-03-21 19:15:00,0.67888,0.67893,0.67882,0.67887,675500003.0
2007-03-21 19:16:00,0.67889,0.67889,0.67885,0.67885,294599993.0
2007-03-21 19:17:00,0.67886,0.6789,0.67886,0.6789,375200006.0
2007-03-21 19:18:00,0.67886,0.67887,0.6788,0.67887,210100000.0
2007-03-21 19:19:00,0.67885,0.67888,0.6788,0.67888,426799999.0
2007-03-21 19:20:00,0.67885,0.67888,0.67877,0.67877,342600003.0
2007-03-21 19:21:00,0.67879,0.67887,0.67879,0.67886,356600002.0
2007-03-21 19:22:00,0.67885,0.67889,0.67881,0.67885,359400003.0
2007-03-21 19:23:00,0.67883,0.67889,0.67883,0.67886,343899997.0
2007-03-21 19:24:00,0.67885,0.67888,0.67885,0.67888,133699999.0
2007-03-21 19:25:00,0.67889,0.67889,0.67882,0.67887,155300000.0
2007-03-21 19:26:00,0.67887,0.6789,0.67878,0.67878,475500008.0
2007-03-21 19:27:00,0.67877,0.67883,0.67876,0.67883,795199992.0
2007-03-21 19:28:00,0.67877,0.67886,0.67876,0.67886,296999998.0
2007-03-21 19:29:00,0.67883,0.67883,0.6787,0.67875,494099994.0
2007-03-21 19:30:00,0.67875,0.67884,0.67874,0.67882,562500002.0
2007-03-21 19:31:00,0.67881,0.67886,0.67875,0.67877,480399998.0
2007-03-21 19:32:00,0.6788,0.67883,0.67878,0.67882,422300005.0
2007-03-21 19:33:00,0.67879,0.67886,0.67879,0.67886,333100003.0
2007-03-21 19:34:00,0.67888,0.6789,0.67886,0.67887,505899997.0
2007-03-21 19:35:00,0.67885,0.67885,0.67879,0.67881,577099999.0
2007-03-21 19:36:00,0.67885,0.67889,0.67881,0.67882,554699998.0
2007-03-21 19:37:00,0.67883,0.67883,0.67872,0.67872,310200000.0
2007-03-21 19:38:00,0.67875,0.6788,0.67868,0.67873,247399997.0
2007-03-21 19:39:00,0.6787,0.67875,0.67864,0.6787,839100000.0
2007-03-21 19:40:00,0.67867,0.67876,0.67863,0.67863,730499988.0
2007-03-21 19:41:00,0.67864,0.67872,0.6786,0.6786,647000001.0
2007-03-21 19:42:00,0.67863,0.67865,0.67858,0.67861,314900001.0
2007-03-21 19:43:00,0.67865,0.67865,0.67865,0.67865,247000000.0
2007-03-21 19:44:00,0.6786,0.67862,0.67856,0.67857,397199998.0
2007-03-21 19:45:00,0.6786,0.6786,0.67852,0.67856,344800003.0
2007-03-21 19:46:00,0.67862,0.67867,0.67861,0.67861,242000008.0
2007-03-21 19:47:00,0.67862,0.67864,0.67862,0.67864,122699999.0
2007-03-21 19:48:00,0.67863,0.67865,0.67863,0.67865,68500001.0
2007-03-21 19:49:00,0.67862,0.67868,0.67861,0.67868,309999991.0
2007-03-21 19:50:00,0.67869,0.6787,0.67863,0.6787,284200005.0
2007-03-21 19:51:00,0.6787,0.67872,0.67863,0.67872,291299996.0
2007-03-21 19:52:00,0.67875,0.67875,0.6787,0.67875,307100002.0
2007-03-21 19:53:00,0.6787,0.67876,0.6787,0.67874,111800001.0
2007-03-21 19:54:00,0.67875,0.6788,0.67871,0.6788,224399996.0
2007-03-21 19:55:00,0.6788,0.67882,0.67873,0.67882,165499996.0
2007-03-21 19:56:00,0.67885,0.67888,0.67882,0.67888,193199998.0
2007-03-21 19:57:00,0.67892,0.67892,0.67878,0.67878,579600003.0
2007-03-21 19:58:00,0.67878,0.67885,0.67878,0.67882,325199999.0
2007-03-21 19:59:00,0.67883,0.67891,0.67883,0.67887,569200002.0
2007-03-21 20:00:00,0.67894,0.67897,0.67892,0.67892,178000000.0
2007-03-21 20:01:00,0.67892,0.67896,0.67888,0.67888,295200001.0
2007-03-21 20:02:00,0.67889,0.67895,0.67889,0.67892,253500000.0
2007-03-21 20:03:00,0.67897,0.67903,0.67897,0.679,205300006.0
2007-03-21 20:04:00,0.679,0.67903,0.67898,0.67903,252600000.0
2007-03-21 20:05:00,0.67904,0.67904,0.679,0.67904,172399993.0
2007-03-21 20:06:00,0.67894,0.67897,0.67887,0.67897,143700001.0
2007-03-21 20:07:00,0.67898,0.67904,0.67898,0.67904,186599995.0
2007-03-21 20:08:00,0.67904,0.67909,0.67902,0.67905,512199993.0
2007-03-21 20:09:00,0.67902,0.67904,0.67897,0.67904,248199997.0
2007-03-21 20:10:00,0.67903,0.67904,0.679,0.67903,218200002.0
2007-03-21 20:11:00,0.67903,0.67908,0.67902,0.67905,233699997.0
2007-03-21 20:12:00,0.67903,0.67903,0.67891,0.67903,1094200014.0
2007-03-21 20:13:00,0.679,0.67902,0.67883,0.67898,332600000.0
2007-03-21 20:14:00,0.67902,0.67908,0.67901,0.67907,489899994.0
2007-03-21 20:15:00,0.67912,0.67965,0.67899,0.67965,799500001.0
2007-03-21 20:16:00,0.67974,0.67974,0.67909,0.67915,527300007.0
2007-03-21 20:17:00,0.67907,0.67931,0.67902,0.67931,130999999.0
2007-03-21 20:18:00,0.67948,0.67951,0.67924,0.67924,301300003.0
2007-03-21 20:19:00,0.67928,0.67957,0.67921,0.67952,488899999.0
2007-03-21 20:20:00,0.67961,0.67961,0.67951,0.67958,422900003.0
2007-03-21 20:21:00,0.67959,0.67976,0.67951,0.67975,201099998.0
2007-03-21 20:22:00,0.67975,0.6799,0.67971,0.6799,143600000.0
2007-03-21 20:23:00,0.67992,0.68005,0.67986,0.68003,473200001.0
2007-03-21 20:24:00,0.68002,0.68019,0.68002,0.6801,310000000.0
2007-03-21 20:25:00,0.68008,0.68029,0.67996,0.68029,452500002.0
2007-03-21 20:26:00,0.68029,0.6803,0.67976,0.67976,968399995.0
2007-03-21 20:27:00,0.67974,0.67981,0.67968,0.67975,505799997.0
2007-03-21 20:28:00,0.67979,0.6799,0.67968,0.6797,611999999.0
2007-03-21 20:29:00,0.67974,0.6799,0.6796,0.6798,659999995.0
2007-03-21 20:30:00,0.67983,0.67993,0.67978,0.67988,1675700004.0
2007-03-21 20:31:00,0.67991,0.67991,0.6796,0.67969,1020299990.0
2007-03-21 20:32:00,0.67973,0.67987,0.67969,0.67985,1446700006.0
2007-03-21 20:33:00,0.67967,0.67977,0.67933,0.67935,282000005.0
2007-03-21 20:34:00,0.67925,0.67939,0.67925,0.67933,429299993.0
2007-03-21 20:35:00,0.67933,0.67945,0.67921,0.67933,284299998.0
2007-03-21 20:36:00,0.67925,0.67932,0.67921,0.6793,246500001.0
2007-03-21 20:37:00,0.67932,0.67949,0.67915,0.67922,515400004.0
2007-03-21 20:38:00,0.67923,0.67952,0.67923,0.67935,883299988.0
2007-03-21 20:39:00,0.6793,0.67939,0.67919,0.67919,616599999.0
2007-03-21 20:40:00,0.67915,0.67926,0.67914,0.67926,516799992.0
2007-03-21 20:41:00,0.6793,0.67938,0.67929,0.67935,519299994.0
2007-03-21 20:42:00,0.67942,0.67944,0.67934,0.67943,147900003.0
2007-03-21 20:43:00,0.67945,0.6796,0.67945,0.67952,689600006.0
2007-03-21 20:44:00,0.67952,0.67961,0.67948,0.67957,970999995.0
2007-03-21 20:45:00,0.6796,0.67978,0.67954,0.67974,512800004.0
2007-03-21 20:46:00,0.67985,0.6799,0.6798,0.6798,224600001.0
2007-03-21 20:47:00,0.67984,0.67997,0.6798,0.67995,737899995.0
2007-03-21 20:48:00,0.67993,0.68,0.6798,0.67993,730499989.0
2007-03-21 20:49:00,0.67997,0.68002,0.67992,0.67992,254499999.0
2007-03-21 20:50:00,0.67988,0.67988,0.67976,0.67978,1229100006.0
2007-03-21 20:51:00,0.67976,0.67976,0.6796,0.67964,414100000.0
2007-03-21 20:52:00,0.67961,0.67969,0.67951,0.67951,501499999.0
2007-03-21 20:53:00,0.67955,0.67978,0.67955,0.67978,828400005.0
2007-03-21 20:54:00,0.6798,0.67983,0.67968,0.67968,773699994.0
2007-03-21 20:55:00,0.67965,0.67968,0.67952,0.67959,578700009.0
2007-03-21 20:56:00,0.67962,0.67965,0.67952,0.6796,1072500007.0
2007-03-21 20:57:00,0.67957,0.67963,0.67955,0.6796,1164600007.0
2007-03-21 20:58:00,0.6796,0.67963,0.67954,0.67959,685199996.0
2007-03-21 20:59:00,0.67958,0.67965,0.67952,0.67952,1766100007.0
2007-03-21 21:00:00,0.67952,0.67959,0.67946,0.67958,1602099995.0
2007-03-21 21:01:00,0.6796,0.67963,0.67951,0.67963,1018800001.0
2007-03-21 21:02:00,0.67964,0.67964,0.67951,0.67962,508000000.0
2007-03-21 21:03:00,0.67964,0.67994,0.67964,0.6799,885099994.0
2007-03-21 21:04:00,0.67992,0.67996,0.67988,0.67996,455700001.0
2007-03-21 21:05:00,0.67997,0.68021,0.67997,0.68021,822099992.0
2007-03-21 21:06:00,0.68016,0.68016,0.68001,0.68009,501599998.0
2007-03-21 21:07:00,0.6801,0.68014,0.68005,0.68005,165200001.0
2007-03-21 21:08:00,0.68004,0.68005,0.67996,0.68004,162900001.0
2007-03-21 21:09:00,0.68015,0.68019,0.68005,0.68015,455599992.0
2007-03-21 21:10:00,0.68014,0.68017,0.68011,0.68014,151000000.0
2007-03-21 21:11:00,0.68014,0.68014,0.68005,0.6801,198600004.0
2007-03-21 21:12:00,0.68005,0.6801,0.68005,0.6801,55100000.0
2007-03-21 21:13:00,0.6801,0.68013,0.67999,0.67999,466299988.0
2007-03-21 21:14:00,0.68002,0.68015,0.68001,0.68001,750099997.0
2007-03-21 21:15:00,0.68002,0.68026,0.68002,0.68026,339299995.0
2007-03-21 21:16:00,0.68024,0.68024,0.68008,0.68017,375700000.0
2007-03-21 21:17:00,0.68016,0.68023,0.68004,0.68007,197099997.0
2007-03-21 21:18:00,0.68003,0.68005,0.67999,0.68005,181899998.0
2007-03-21 21:19:00,0.68002,0.68002,0.67992,0.67992,554400001.0
2007-03-21 21:20:00,0.67999,0.68015,0.67998,0.6801,917100001.0
2007-03-21 21:21:00,0.68008,0.68014,0.68005,0.68005,265200005.0
2007-03-21 21:22:00,0.68005,0.68007,0.68002,0.68007,912499995.0
2007-03-21 21:23:00,0.68003,0.68003,0.67999,0.67999,14400000.0
2007-03-21 21:24:00,0.67998,0.67999,0.6799,0.6799,251000000.0
2007-03-21 21:25:00,0.67996,0.68001,0.67988,0.67997,208099998.0
2007-03-21 21:26:00,0.68002,0.68004,0.68002,0.68002,52200002.0
2007-03-21 21:27:00,0.68005,0.68005,0.68003,0.68005,98999998.0
2007-03-21 21:28:00,0.68005,0.68005,0.67997,0.68002,358300000.0
2007-03-21 21:29:00,0.68002,0.68002,0.67993,0.67993,49300000.0
2007-03-21 21:30:00,0.67992,0.67998,0.67992,0.67994,110399998.0
2007-03-21 21:31:00,0.67993,0.67998,0.6799,0.6799,337900001.0
2007-03-21 21:32:00,0.67988,0.67996,0.67988,0.6799,522099994.0
2007-03-21 21:33:00,0.6799,0.67998,0.6798,0.6798,529499996.0
2007-03-21 21:34:00,0.67979,0.67991,0.67977,0.67982,545099994.0
2007-03-21 21:35:00,0.67984,0.67984,0.67977,0.67978,281599997.0
2007-03-21 21:36:00,0.6798,0.67983,0.67977,0.67977,122100000.0
2007-03-21 21:37:00,0.67982,0.67989,0.67982,0.67989,310600002.0
2007-03-21 21:38:00,0.67987,0.6799,0.67983,0.6799,153000002.0
2007-03-21 21:39:00,0.67982,0.67989,0.67982,0.67988,168099999.0
2007-03-21 21:40:00,0.67976,0.67985,0.67976,0.67977,229500003.0
2007-03-21 21:41:00,0.67979,0.67982,0.67977,0.67977,50100000.0
2007-03-21 21:42:00,0.67971,0.67983,0.6797,0.67983,158100003.0
2007-03-21 21:43:00,0.67982,0.67988,0.6798,0.67983,442699993.0
2007-03-21 21:44:00,0.67983,0.67985,0.67982,0.67985,337200000.0
2007-03-21 21:45:00,0.67985,0.67985,0.67985,0.67985,101200000.0
2007-03-21 21:46:00,0.67985,0.67985,0.6798,0.67985,508399996.0
2007-03-21 21:47:00,0.67985,0.67989,0.67984,0.67988,267599998.0
2007-03-21 21:48:00,0.67991,0.67991,0.67978,0.67982,89800001.0
2007-03-21 21:49:00,0.67984,0.68002,0.67984,0.68,169099997.0
2007-03-21 21:50:00,0.67999,0.68012,0.67999,0.68012,126599999.0
2007-03-21 21:51:00,0.68014,0.68014,0.68007,0.68007,275100000.0
2007-03-21 21:52:00,0.68003,0.68007,0.68,0.68,144399997.0
2007-03-21 21:53:00,0.68004,0.68005,0.68001,0.68005,73499998.0
2007-03-21 21:54:00,0.68005,0.68005,0.67999,0.68005,314300000.0
2007-03-21 21:55:00,0.68007,0.68012,0.68007,0.68009,116100001.0
2007-03-21 21:56:00,0.68005,0.68005,0.67993,0.67993,272200003.0
2007-03-21 21:57:00,0.67993,0.67994,0.67987,0.67993,325700000.0
2007-03-21 21:58:00,0.67993,0.67995,0.67993,0.67995,138099995.0
2007-03-21 21:59:00,0.6799,0.68004,0.6799,0.68003,570300003.0
2007-03-21 22:00:00,0.68004,0.68004,0.67993,0.68001,204700002.0
2007-03-21 22:01:00,0.68004,0.68004,0.67994,0.67998,327699998.0
2007-03-21 22:02:00,0.68,0.68007,0.67995,0.67995,507499998.0
2007-03-21 22:03:00,0.67994,0.68002,0.67988,0.68002,506200002.0
2007-03-21 22:04:00,0.68003,0.68004,0.67995,0.67998,313299996.0
2007-03-21 22:05:00,0.67996,0.68002,0.67996,0.68002,224400001.0
2007-03-21 22:06:00,0.68005,0.68005,0.68002,0.68003,281400005.0
2007-03-21 22:07:00,0.68,0.68005,0.68,0.68005,37200000.0
2007-03-21 22:08:00,0.68001,0.68002,0.67991,0.67992,250900001.0
2007-03-21 22:09:00,0.67994,0.68006,0.67994,0.68002,104300001.0
2007-03-21 22:10:00,0.67999,0.68009,0.67999,0.68004,142499997.0
2007-03-21 22:11:00,0.68007,0.68007,0.68002,0.68002,126099997.0
2007-03-21 22:12:00,0.68003,0.68003,0.67999,0.68003,401499998.0
2007-03-21 22:13:00,0.68001,0.68008,0.68001,0.68007,276799998.0
2007-03-21 22:14:00,0.68004,0.68007,0.68002,0.68005,239099996.0
2007-03-21 22:15:00,0.68002,0.68007,0.67999,0.68002,630899999.0
2007-03-21 22:16:00,0.68002,0.68005,0.67998,0.68002,592800002.0
2007-03-21 22:17:00,0.68005,0.68005,0.68005,0.68005,37699999.0
2007-03-21 22:18:00,0.68005,0.68005,0.68005,0.68005,50200000.0
2007-03-21 22:19:00,0.68005,0.68005,0.68,0.68002,152599994.0
2007-03-21 22:20:00,0.68005,0.68008,0.68005,0.68006,60700002.0
2007-03-21 22:21:00,0.68002,0.68002,0.67993,0.67995,458999993.0
2007-03-21 22:22:00,0.67992,0.67996,0.67988,0.6799,437500005.0
2007-03-21 22:23:00,0.67987,0.68,0.67987,0.67987,481499999.0
2007-03-21 22:24:00,0.67991,0.67995,0.67989,0.67992,362500003.0
2007-03-21 22:25:00,0.6799,0.67995,0.6799,0.67995,338799995.0
2007-03-21 22:26:00,0.6799,0.67991,0.67985,0.67991,306700001.0
2007-03-21 22:27:00,0.67991,0.67991,0.6799,0.67991,125500000.0
2007-03-21 22:28:00,0.67989,0.6799,0.67981,0.67989,160299995.0
2007-03-21 22:29:00,0.67993,0.67993,0.67979,0.6798,354900003.0
2007-03-21 22:30:00,0.67983,0.67988,0.67983,0.67985,21400000.0
2007-03-21 22:31:00,0.67987,0.67987,0.6798,0.6798,133400002.0
2007-03-21 22:32:00,0.67984,0.6799,0.67982,0.67982,300000004.0
2007-03-21 22:33:00,0.6798,0.67987,0.6798,0.67983,159399999.0
2007-03-21 22:34:00,0.67984,0.67986,0.67983,0.67985,374200005.0
2007-03-21 22:35:00,0.67989,0.67989,0.67982,0.67985,206600000.0
2007-03-21 22:36:00,0.67987,0.6799,0.67985,0.67985,123099997.0
2007-03-21 22:37:00,0.67985,0.67987,0.6798,0.67984,275300000.0
2007-03-21 22:38:00,0.67986,0.67986,0.67983,0.67983,62300000.0
2007-03-21 22:39:00,0.67982,0.67982,0.67977,0.67977,260899996.0
2007-03-21 22:40:00,0.67987,0.67988,0.67976,0.67988,355700000.0
2007-03-21 22:41:00,0.6799,0.67994,0.6799,0.67992,151200002.0
2007-03-21 22:42:00,0.67982,0.6799,0.67982,0.67988,174699998.0
2007-03-21 22:43:00,0.67988,0.67991,0.67985,0.67991,112900000.0
2007-03-21 22:44:00,0.67992,0.67992,0.67981,0.67985,62300001.0
2007-03-21 22:45:00,0.6799,0.6799,0.67981,0.67985,168299999.0
2007-03-21 22:46:00,0.67988,0.6799,0.67985,0.67988,190600000.0
2007-03-21 22:47:00,0.67995,0.67999,0.6799,0.6799,226199996.0
2007-03-21 22:48:00,0.67989,0.67994,0.67983,0.67983,317600002.0
2007-03-21 22:49:00,0.67995,0.67997,0.6799,0.6799,140400002.0
2007-03-21 22:50:00,0.67995,0.67997,0.67992,0.67992,54500001.0
2007-03-21 22:51:00,0.67998,0.68004,0.67993,0.67993,126400000.0
2007-03-21 22:52:00,0.67993,0.68007,0.67993,0.68007,126899998.0
2007-03-21 22:53:00,0.68007,0.6801,0.68002,0.68008,125199998.0
2007-03-21 22:54:00,0.68005,0.68018,0.68005,0.68013,124600004.0
2007-03-21 22:55:00,0.68012,0.68014,0.6801,0.68014,72900000.0
2007-03-21 22:56:00,0.6801,0.6801,0.67997,0.68001,86899999.0
2007-03-21 22:57:00,0.68001,0.68003,0.67998,0.68002,168699999.0
2007-03-21 22:58:00,0.68002,0.68005,0.67995,0.68002,423100001.0
2007-03-21 22:59:00,0.68003,0.68004,0.67988,0.67988,322600002.0
2007-03-21 23:00:00,0.67966,0.68,0.67966,0.67998,125299999.0
2007-03-21 23:01:00,0.68004,0.68004,0.67995,0.67996,77300001.0
2007-03-21 23:02:00,0.67986,0.67994,0.67984,0.67994,157300001.0
2007-03-21 23:03:00,0.68,0.68,0.67994,0.67995,114499998.0
2007-03-21 23:04:00,0.67997,0.67997,0.67993,0.67995,57000001.0
2007-03-21 23:05:00,0.67999,0.68003,0.67996,0.68003,60500000.0
2007-03-21 23:06:00,0.68005,0.6801,0.68002,0.68002,191699998.0
2007-03-21 23:07:00,0.67995,0.67997,0.67995,0.67997,38300000.0
2007-03-21 23:08:00,0.67991,0.68001,0.67991,0.67997,101999998.0
2007-03-21 23:09:00,0.67999,0.68,0.67992,0.67995,231399999.0
2007-03-21 23:10:00,0.67995,0.67998,0.67992,0.67995,89700002.0
2007-03-21 23:11:00,0.67998,0.67998,0.6799,0.67992,199299998.0
2007-03-21 23:12:00,0.67992,0.67995,0.6799,0.67995,105800000.0
2007-03-21 23:13:00,0.6799,0.68001,0.6799,0.67997,104600000.0
2007-03-21 23:14:00,0.68001,0.68001,0.6799,0.67994,139999999.0
2007-03-21 23:15:00,0.67996,0.67997,0.6799,0.67994,111100000.0
2007-03-21 23:16:00,0.67993,0.67993,0.6799,0.6799,6200000.0
2007-03-21 23:17:00,0.67997,0.68008,0.67997,0.68008,43300000.0
2007-03-21 23:18:00,0.68,0.68,0.67992,0.67997,148299996.0
2007-03-21 23:19:00,0.68001,0.68004,0.67997,0.68004,142100001.0
2007-03-21 23:20:00,0.68001,0.68001,0.67997,0.68,123100001.0
2007-03-21 23:21:00,0.67999,0.68005,0.67999,0.67999,97499999.0
2007-03-21 23:22:00,0.67997,0.67999,0.67994,0.67999,89799998.0
2007-03-21 23:23:00,0.67997,0.68003,0.67995,0.67998,224299996.0
2007-03-21 23:24:00,0.67999,0.68005,0.67994,0.67994,148999998.0
2007-03-21 23:25:00,0.68003,0.68003,0.6799,0.67995,70900001.0
2007-03-21 23:26:00,0.67994,0.68002,0.67994,0.67997,167800003.0
2007-03-21 23:27:00,0.67996,0.67998,0.67996,0.67998,46300000.0
2007-03-21 23:28:00,0.68006,0.68006,0.67998,0.67999,95699999.0
2007-03-21 23:29:00,0.67996,0.68,0.6799,0.67993,64000000.0
2007-03-21 23:30:00,0.67998,0.68003,0.67995,0.67998,114300002.0
2007-03-21 23:31:00,0.68,0.68002,0.67994,0.67995,166099998.0
2007-03-21 23:32:00,0.67999,0.68,0.67996,0.68,69300000.0
2007-03-21 23:33:00,0.68003,0.68003,0.67994,0.68,91300000.0
2007-03-21 23:34:00,0.67999,0.68001,0.67993,0.68,50900001.0
2007-03-21 23:35:00,0.68005,0.68007,0.68,0.68005,170900002.0
2007-03-21 23:36:00,0.68002,0.68002,0.68,0.68,53300000.0
2007-03-21 23:37:00,0.68003,0.68005,0.68,0.68005,38500000.0
2007-03-21 23:38:00,0.67993,0.67997,0.67989,0.67994,115200003.0
2007-03-21 23:39:00,0.68005,0.68007,0.68002,0.68005,119500001.0
2007-03-21 23:40:00,0.68001,0.68001,0.67997,0.67997,10300000.0
2007-03-21 23:41:00,0.67995,0.67995,0.6799,0.6799,102899998.0
2007-03-21 23:42:00,0.67992,0.67992,0.67992,0.67992,7900000.0
2007-03-21 23:43:00,0.67995,0.67995,0.6799,0.67992,105300000.0
2007-03-21 23:44:00,0.67993,0.67993,0.6799,0.67992,16100000.0
2007-03-21 23:45:00,0.67989,0.6799,0.67986,0.6799,120800000.0
2007-03-21 23:46:00,0.67988,0.67988,0.67983,0.67983,37099999.0
2007-03-21 23:47:00,0.67977,0.67989,0.67973,0.67974,124599999.0
2007-03-21 23:48:00,0.67986,0.67991,0.67986,0.6799,115899999.0
2007-03-21 23:49:00,0.6799,0.67993,0.6799,0.67993,21500000.0
2007-03-21 23:50:00,0.67991,0.67991,0.67986,0.67986,30300000.0
2007-03-21 23:51:00,0.67995,0.67995,0.6799,0.6799,11500000.0
2007-03-21 23:52:00,0.67988,0.67993,0.67988,0.6799,91100000.0
2007-03-21 23:53:00,0.67987,0.67996,0.67987,0.67992,132900001.0
2007-03-21 23:54:00,0.67997,0.67997,0.6799,0.6799,123700000.0
2007-03-21 23:55:00,0.67995,0.67995,0.6799,0.67995,111700002.0
2007-03-21 23:56:00,0.67993,0.67995,0.6799,0.67992,169199997.0
2007-03-21 23:57:00,0.67995,0.67997,0.67992,0.67992,220600000.0
2007-03-21 23:58:00,0.67995,0.67995,0.67965,0.67965,11900000.0
2007-03-21 23:59:00,0.67992,0.67995,0.67992,0.67995,53500001.0
2007-03-22 00:00:00,0.67992,0.67997,0.6799,0.6799,142600003.0
2007-03-22 00:01:00,0.67993,0.67994,0.67989,0.67994,130899997.0
2007-03-22 00:02:00,0.67991,0.67991,0.67983,0.67988,129000000.0
2007-03-22 00:03:00,0.67999,0.68001,0.67999,0.68001,16700000.0
2007-03-22 00:04:00,0.68002,0.68002,0.6799,0.67991,52600001.0
2007-03-22 00:05:00,0.67987,0.67994,0.67987,0.67994,77000002.0
2007-03-22 00:06:00,0.67988,0.67996,0.67988,0.67995,156999999.0
2007-03-22 00:07:00,0.67991,0.67994,0.67987,0.67987,139999998.0
2007-03-22 00:08:00,0.67988,0.67995,0.67988,0.67992,171600003.0
2007-03-22 00:09:00,0.67995,0.67995,0.67992,0.67992,167999997.0
2007-03-22 00:10:00,0.67995,0.67995,0.6799,0.6799,112999997.0
2007-03-22 00:11:00,0.67997,0.68,0.67995,0.68,119900002.0
2007-03-22 00:12:00,0.68002,0.68011,0.68002,0.68011,81900003.0
2007-03-22 00:13:00,0.68019,0.68028,0.68019,0.68028,74400003.0
2007-03-22 00:14:00,0.68034,0.68034,0.68026,0.6803,112499999.0
2007-03-22 00:15:00,0.68035,0.68035,0.6803,0.68034,82599998.0
2007-03-22 00:16:00,0.68037,0.68048,0.68036,0.68048,164399999.0
2007-03-22 00:17:00,0.68045,0.68053,0.68045,0.68051,146199999.0
2007-03-22 00:18:00,0.68051,0.68055,0.68051,0.68055,160800004.0
2007-03-22 00:19:00,0.68059,0.68059,0.68056,0.68056,26500000.0
2007-03-22 00:20:00,0.68059,0.68061,0.68053,0.68057,167000000.0
2007-03-22 00:21:00,0.68055,0.68055,0.68052,0.68052,100500000.0
2007-03-22 00:22:00,0.68052,0.68055,0.68048,0.68055,19300000.0
2007-03-22 00:23:00,0.68052,0.68056,0.68052,0.68053,121100002.0
2007-03-22 00:24:00,0.68056,0.68059,0.68054,0.68057,150500002.0
2007-03-22 00:25:00,0.68052,0.68055,0.6805,0.6805,71099999.0
2007-03-22 00:26:00,0.68053,0.68053,0.68046,0.68053,93299998.0
2007-03-22 00:27:00,0.68054,0.68054,0.68037,0.68044,71900001.0
2007-03-22 00:28:00,0.68042,0.68042,0.68025,0.68025,64000000.0
2007-03-22 00:29:00,0.68027,0.68027,0.68003,0.68003,108600001.0
2007-03-22 00:30:00,0.68026,0.68027,0.6802,0.6802,54000000.0
2007-03-22 00:31:00,0.6802,0.68028,0.6802,0.68023,169499998.0
2007-03-22 00:32:00,0.68025,0.68027,0.68023,0.68027,61300000.0
2007-03-22 00:33:00,0.6802,0.68025,0.6802,0.68025,88000000.0
2007-03-22 00:34:00,0.6802,0.68027,0.6802,0.68025,73200000.0
2007-03-22 00:35:00,0.6802,0.68027,0.6802,0.68027,96100002.0
2007-03-22 00:36:00,0.68026,0.68032,0.68024,0.68024,82100001.0
2007-03-22 00:37:00,0.68025,0.68025,0.68022,0.68022,61999999.0
2007-03-22 00:38:00,0.68022,0.68022,0.68022,0.68022,59900001.0
2007-03-22 00:39:00,0.68018,0.68022,0.68018,0.68022,38300000.0
2007-03-22 00:40:00,0.68022,0.68026,0.68018,0.6802,43800000.0
2007-03-22 00:41:00,0.68019,0.68025,0.68018,0.68022,188100001.0
2007-03-22 00:42:00,0.68022,0.68022,0.68014,0.6802,174199997.0
2007-03-22 00:43:00,0.6802,0.68025,0.6802,0.68025,19900000.0
2007-03-22 00:44:00,0.68026,0.68026,0.68016,0.68021,142900002.0
2007-03-22 00:45:00,0.68023,0.68023,0.68023,0.68023,40700001.0
2007-03-22 00:46:00,0.68025,0.68025,0.6802,0.68023,202100001.0
2007-03-22 00:47:00,0.68023,0.68024,0.68021,0.68021,91000001.0
2007-03-22 00:48:00,0.68016,0.68021,0.68012,0.68021,222100003.0
2007-03-22 00:49:00,0.68024,0.68024,0.68011,0.68014,185099997.0
2007-03-22 00:50:00,0.68021,0.68022,0.68015,0.68015,170700000.0
2007-03-22 00:51:00,0.68016,0.6802,0.68005,0.6802,84500000.0
2007-03-22 00:52:00,0.68017,0.68017,0.6801,0.6801,114200000.0
2007-03-22 00:53:00,0.68012,0.6802,0.68009,0.6802,166999996.0
2007-03-22 00:54:00,0.68022,0.68026,0.68022,0.68022,55500000.0
2007-03-22 00:55:00,0.68024,0.68024,0.68019,0.68022,135500003.0
2007-03-22 00:56:00,0.6802,0.68025,0.68017,0.68022,60600002.0
2007-03-22 00:57:00,0.68022,0.68025,0.6802,0.68023,158800003.0
2007-03-22 00:58:00,0.68022,0.68025,0.68022,0.68025,60799998.0
2007-03-22 00:59:00,0.68022,0.68025,0.68022,0.68025,66100003.0
2007-03-22 01:00:00,0.68022,0.68025,0.68022,0.68025,91299999.0
2007-03-22 01:01:00,0.68023,0.68023,0.68017,0.68017,47900002.0
2007-03-22 01:02:00,0.68022,0.68028,0.68021,0.68022,109800001.0
2007-03-22 01:03:00,0.68019,0.68019,0.68011,0.68011,261800001.0
2007-03-22 01:04:00,0.68019,0.68019,0.68008,0.68015,111500000.0
2007-03-22 01:05:00,0.68016,0.68022,0.68012,0.68022,205999997.0
2007-03-22 01:06:00,0.68025,0.68025,0.68022,0.68025,219499995.0
2007-03-22 01:07:00,0.68024,0.68032,0.68017,0.68017,94700000.0
2007-03-22 01:08:00,0.6802,0.68025,0.6802,0.68023,113200000.0
2007-03-22 01:09:00,0.68025,0.68025,0.6802,0.68023,126900001.0
2007-03-22 01:10:00,0.68025,0.68025,0.6802,0.6802,279299994.0
2007-03-22 01:11:00,0.68023,0.68027,0.68023,0.68025,126000004.0
2007-03-22 01:12:00,0.68022,0.68025,0.6802,0.68023,144499996.0
2007-03-22 01:13:00,0.68023,0.68025,0.68022,0.68025,179600001.0
2007-03-22 01:14:00,0.68019,0.68019,0.68012,0.68015,165199997.0
2007-03-22 01:15:00,0.6801,0.68015,0.6801,0.68013,35400000.0
2007-03-22 01:16:00,0.68013,0.68015,0.6801,0.68015,142200003.0
2007-03-22 01:17:00,0.68016,0.6802,0.68011,0.68013,146200004.0
2007-03-22 01:18:00,0.68014,0.6802,0.68009,0.68017,184300000.0
2007-03-22 01:19:00,0.68021,0.68025,0.68019,0.68025,125999997.0
2007-03-22 01:20:00,0.68024,0.68024,0.68014,0.68017,179600003.0
2007-03-22 01:21:00,0.68015,0.6802,0.68012,0.68012,125999999.0
2007-03-22 01:22:00,0.68016,0.68016,0.68009,0.68012,11800000.0
2007-03-22 01:23:00,0.68012,0.68012,0.6801,0.6801,60900000.0
2007-03-22 01:24:00,0.68011,0.68012,0.68011,0.68012,44000000.0
2007-03-22 01:25:00,0.68015,0.68016,0.68011,0.68011,193199999.0
2007-03-22 01:26:00,0.68013,0.68018,0.68013,0.68018,175499998.0
2007-03-22 01:27:00,0.68025,0.68025,0.6802,0.6802,195899999.0
2007-03-22 01:28:00,0.68026,0.68026,0.6802,0.68022,133399998.0
2007-03-22 01:29:00,0.68023,0.68023,0.68015,0.68022,54299999.0
2007-03-22 01:30:00,0.68019,0.68019,0.68013,0.68019,108700002.0
2007-03-22 01:31:00,0.68017,0.6802,0.68017,0.68017,11300000.0
2007-03-22 01:32:00,0.68019,0.68025,0.68014,0.68014,203699996.0
2007-03-22 01:33:00,0.68017,0.68021,0.68015,0.68015,267200000.0
2007-03-22 01:34:00,0.68017,0.68022,0.68017,0.68018,155299999.0
2007-03-22 01:35:00,0.68019,0.6802,0.68012,0.68014,110800001.0
2007-03-22 01:36:00,0.68017,0.6802,0.68017,0.68017,74899999.0
2007-03-22 01:37:00,0.68019,0.68019,0.68013,0.68019,83700000.0
2007-03-22 01:38:00,0.68017,0.68022,0.68009,0.68012,192300001.0
2007-03-22 01:39:00,0.68013,0.68017,0.68007,0.68017,240899995.0
2007-03-22 01:40:00,0.68015,0.68023,0.68015,0.68018,249000000.0
2007-03-22 01:41:00,0.6802,0.68028,0.6802,0.68028,87400001.0
2007-03-22 01:42:00,0.68024,0.68033,0.68021,0.68033,116700001.0
2007-03-22 01:43:00,0.68023,0.68023,0.68015,0.68015,12100000.0
2007-03-22 01:44:00,0.68012,0.68019,0.68011,0.68017,130599999.0
2007-03-22 01:45:00,0.68018,0.68018,0.68007,0.68015,82500001.0
2007-03-22 01:46:00,0.68018,0.68022,0.68016,0.68016,161999998.0
2007-03-22 01:47:00,0.6802,0.68021,0.68012,0.68021,78900001.0
2007-03-22 01:48:00,0.68019,0.68033,0.68019,0.68033,233000001.0
2007-03-22 01:49:00,0.68034,0.68038,0.68027,0.68028,169699999.0
2007-03-22 01:50:00,0.68037,0.68062,0.68037,0.68062,124499998.0
2007-03-22 01:51:00,0.68071,0.68077,0.68059,0.6807,43200000.0
2007-03-22 01:52:00,0.68074,0.68077,0.68067,0.68074,166800002.0
2007-03-22 01:53:00,0.68071,0.68072,0.68059,0.68072,143699999.0
2007-03-22 01:54:00,0.68071,0.68078,0.68062,0.68067,136600000.0
2007-03-22 01:55:00,0.68067,0.68071,0.68044,0.68048,107400000.0
2007-03-22 01:56:00,0.68046,0.6805,0.68037,0.68037,232700004.0
2007-03-22 01:57:00,0.68042,0.68042,0.68028,0.68036,106100002.0
2007-03-22 01:58:00,0.68038,0.68045,0.68038,0.68045,55000000.0
2007-03-22 01:59:00,0.68047,0.68052,0.68047,0.68048,122299999.0
2007-03-22 02:00:00,0.6805,0.68057,0.6805,0.68051,137399999.0
2007-03-22 02:01:00,0.68055,0.68056,0.68046,0.68047,213599999.0
2007-03-22 02:02:00,0.68044,0.68049,0.68041,0.68048,133399999.0
2007-03-22 02:03:00,0.68045,0.68045,0.68031,0.68032,229599997.0
2007-03-22 02:04:00,0.68032,0.68037,0.68028,0.68035,102100001.0
2007-03-22 02:05:00,0.68033,0.68033,0.6802,0.68025,198800000.0
2007-03-22 02:06:00,0.68022,0.68027,0.68014,0.68027,120099999.0
2007-03-22 02:07:00,0.68032,0.68032,0.68021,0.68022,198399997.0
2007-03-22 02:08:00,0.68021,0.68022,0.68019,0.68019,114899998.0
2007-03-22 02:09:00,0.68029,0.68035,0.68029,0.68029,137200002.0
2007-03-22 02:10:00,0.68028,0.68031,0.68025,0.68027,166900000.0
2007-03-22 02:11:00,0.68028,0.68032,0.68028,0.68032,106599998.0
2007-03-22 02:12:00,0.68033,0.68037,0.68031,0.68032,59600001.0
2007-03-22 02:13:00,0.68025,0.68037,0.68025,0.68037,172000000.0
2007-03-22 02:14:00,0.68031,0.68042,0.68031,0.68033,80900000.0
2007-03-22 02:15:00,0.68027,0.68035,0.68026,0.68033,98899997.0
2007-03-22 02:16:00,0.68034,0.68036,0.68022,0.68025,161999995.0
2007-03-22 02:17:00,0.68021,0.68021,0.68013,0.68013,152700003.0
2007-03-22 02:18:00,0.6801,0.6802,0.6801,0.6802,155799999.0
2007-03-22 02:19:00,0.68024,0.68024,0.68016,0.68017,77900002.0
2007-03-22 02:20:00,0.68011,0.68016,0.68011,0.68012,55800001.0
2007-03-22 02:21:00,0.68007,0.6802,0.68007,0.68015,181899999.0
2007-03-22 02:22:00,0.68007,0.68015,0.68007,0.68015,96700001.0
2007-03-22 02:23:00,0.68014,0.68021,0.68008,0.68021,101500000.0
2007-03-22 02:24:00,0.68022,0.68023,0.68015,0.68022,81399999.0
2007-03-22 02:25:00,0.68025,0.68029,0.68022,0.68029,93699999.0
2007-03-22 02:26:00,0.68029,0.6803,0.68023,0.6803,98199999.0
2007-03-22 02:27:00,0.68034,0.68037,0.68028,0.6803,100999999.0
2007-03-22 02:28:00,0.68039,0.68043,0.68039,0.6804,130799998.0
2007-03-22 02:29:00,0.68042,0.68044,0.68036,0.68044,85700003.0
2007-03-22 02:30:00,0.68041,0.68046,0.68039,0.68039,155500000.0
2007-03-22 02:31:00,0.68037,0.68039,0.68031,0.68035,51100002.0
2007-03-22 02:32:00,0.68036,0.68042,0.68036,0.6804,214199999.0
2007-03-22 02:33:00,0.68041,0.68041,0.68026,0.68026,95200003.0
2007-03-22 02:34:00,0.68024,0.68032,0.68024,0.68032,190800000.0
2007-03-22 02:35:00,0.68031,0.68031,0.68025,0.68025,58500000.0
2007-03-22 02:36:00,0.68025,0.68033,0.68024,0.68028,142100003.0
2007-03-22 02:37:00,0.6803,0.68032,0.68029,0.6803,210699998.0
2007-03-22 02:38:00,0.68031,0.68031,0.68018,0.68023,153899996.0
2007-03-22 02:39:00,0.68021,0.68021,0.68012,0.68012,25100000.0
2007-03-22 02:40:00,0.68014,0.68022,0.68009,0.68022,72600000.0
2007-03-22 02:41:00,0.6802,0.68024,0.68016,0.68024,101099999.0
2007-03-22 02:42:00,0.6802,0.68025,0.6802,0.68025,26300000.0
2007-03-22 02:43:00,0.68025,0.68027,0.68017,0.68024,163000001.0
2007-03-22 02:44:00,0.68026,0.68027,0.68022,0.68023,291299997.0
2007-03-22 02:45:00,0.68015,0.68025,0.68015,0.68025,98899999.0
2007-03-22 02:46:00,0.68025,0.68029,0.68022,0.68023,76599997.0
2007-03-22 02:47:00,0.68024,0.68025,0.68024,0.68025,87099998.0
2007-03-22 02:48:00,0.68027,0.68034,0.68025,0.68032,135399999.0
2007-03-22 02:49:00,0.6803,0.6803,0.68027,0.68028,67000001.0
2007-03-22 02:50:00,0.68027,0.6803,0.68025,0.6803,154900002.0
2007-03-22 02:51:00,0.68028,0.68028,0.68021,0.68024,62400002.0
2007-03-22 02:52:00,0.68019,0.68022,0.68017,0.6802,94299998.0
2007-03-22 02:53:00,0.68018,0.68021,0.6801,0.68021,130699998.0
2007-03-22 02:54:00,0.68025,0.68028,0.68019,0.68027,182399999.0
2007-03-22 02:55:00,0.68025,0.68028,0.68022,0.68025,164099996.0
2007-03-22 02:56:00,0.68023,0.68028,0.6802,0.68028,182199999.0
2007-03-22 02:57:00,0.68022,0.68035,0.68022,0.68031,92000002.0
2007-03-22 02:58:00,0.68036,0.68045,0.68032,0.68045,79400001.0
2007-03-22 02:59:00,0.68044,0.68045,0.68041,0.68041,133700000.0
2007-03-22 03:00:00,0.68043,0.68051,0.68043,0.68047,30100000.0
2007-03-22 03:01:00,0.68038,0.68039,0.6803,0.6803,152300003.0
2007-03-22 03:02:00,0.68036,0.68036,0.68029,0.68034,159800000.0
2007-03-22 03:03:00,0.68031,0.68038,0.68031,0.68032,189000001.0
2007-03-22 03:04:00,0.68033,0.68034,0.68029,0.6803,108699998.0
2007-03-22 03:05:00,0.68033,0.68036,0.68026,0.68029,75000001.0
2007-03-22 03:06:00,0.68023,0.68026,0.68016,0.68026,177899997.0
2007-03-22 03:07:00,0.68022,0.68031,0.68018,0.68018,166100004.0
2007-03-22 03:08:00,0.6803,0.68036,0.6803,0.68036,50100000.0
2007-03-22 03:09:00,0.68035,0.68035,0.68027,0.6803,175299999.0
2007-03-22 03:10:00,0.68034,0.68034,0.68027,0.68032,113699998.0
2007-03-22 03:11:00,0.68025,0.68027,0.68018,0.68022,184100000.0
2007-03-22 03:12:00,0.68025,0.68027,0.68022,0.68023,133300001.0
2007-03-22 03:13:00,0.68017,0.68017,0.68016,0.68016,53500002.0
2007-03-22 03:14:00,0.68002,0.68002,0.67995,0.67995,49499998.0
2007-03-22 03:15:00,0.68,0.68002,0.67989,0.67996,202100001.0
2007-03-22 03:16:00,0.67988,0.68,0.67988,0.67991,200799998.0
2007-03-22 03:17:00,0.67995,0.68004,0.67994,0.68004,90000001.0
2007-03-22 03:18:00,0.68005,0.68005,0.67995,0.67999,156899997.0
2007-03-22 03:19:00,0.67997,0.67998,0.6799,0.67998,113999998.0
2007-03-22 03:20:00,0.67996,0.68005,0.67995,0.68005,161500002.0
2007-03-22 03:21:00,0.68,0.68007,0.68,0.68007,12700000.0
2007-03-22 03:22:00,0.68005,0.68005,0.67997,0.67997,146800002.0
2007-03-22 03:23:00,0.68005,0.68007,0.67999,0.68005,129600000.0
2007-03-22 03:24:00,0.6801,0.6801,0.6801,0.6801,4600000.0
2007-03-22 03:25:00,0.68013,0.68017,0.68011,0.68011,108300001.0
2007-03-22 03:26:00,0.68011,0.68017,0.68007,0.68013,146200003.0
2007-03-22 03:27:00,0.68012,0.68017,0.68009,0.68009,226199996.0
2007-03-22 03:28:00,0.68012,0.68012,0.68011,0.68011,18300000.0
2007-03-22 03:29:00,0.68016,0.68023,0.68015,0.6802,138999999.0
2007-03-22 03:30:00,0.68018,0.6802,0.68015,0.6802,260500001.0
2007-03-22 03:31:00,0.68026,0.68026,0.6802,0.68021,111799998.0
2007-03-22 03:32:00,0.68015,0.68022,0.68015,0.68022,23300000.0
2007-03-22 03:33:00,0.68017,0.68019,0.68009,0.68016,100300001.0
2007-03-22 03:34:00,0.68017,0.68022,0.68013,0.68022,264199996.0
2007-03-22 03:35:00,0.68025,0.68033,0.68025,0.68033,144600002.0
2007-03-22 03:36:00,0.68038,0.68048,0.68038,0.68042,160500003.0
2007-03-22 03:37:00,0.68042,0.68046,0.68036,0.68036,128499998.0
2007-03-22 03:38:00,0.68034,0.68034,0.68017,0.68017,144200001.0
2007-03-22 03:39:00,0.68024,0.68029,0.68024,0.68025,125000000.0
2007-03-22 03:40:00,0.6802,0.6802,0.68011,0.68015,211100001.0
2007-03-22 03:41:00,0.68014,0.68014,0.68012,0.68012,53400001.0
2007-03-22 03:42:00,0.68012,0.68014,0.68009,0.68011,58600001.0
2007-03-22 03:43:00,0.68004,0.68011,0.68004,0.68011,116300001.0
2007-03-22 03:44:00,0.68016,0.68019,0.68005,0.6801,250200003.0
2007-03-22 03:45:00,0.68012,0.68015,0.68012,0.68015,66199999.0
2007-03-22 03:46:00,0.68012,0.68012,0.68012,0.68012,33399999.0
2007-03-22 03:47:00,0.68012,0.68012,0.67996,0.67999,68200000.0
2007-03-22 03:48:00,0.68006,0.68009,0.68006,0.68009,58500001.0
2007-03-22 03:49:00,0.68001,0.68008,0.67998,0.68003,99300003.0
2007-03-22 03:50:00,0.68004,0.68005,0.67997,0.68002,123499999.0
2007-03-22 03:51:00,0.68002,0.68014,0.68,0.68014,175800002.0
2007-03-22 03:52:00,0.68008,0.68016,0.68007,0.68007,105400002.0
2007-03-22 03:53:00,0.68015,0.68015,0.68011,0.68012,4400000.0
2007-03-22 03:54:00,0.68015,0.68016,0.6801,0.68012,110000002.0
2007-03-22 03:55:00,0.68013,0.68015,0.68013,0.68013,65399998.0
2007-03-22 03:56:00,0.68015,0.68015,0.68007,0.68007,50499998.0
2007-03-22 03:57:00,0.68012,0.68019,0.68011,0.68017,172000000.0
2007-03-22 03:58:00,0.68017,0.68025,0.68017,0.68022,80300000.0
2007-03-22 03:59:00,0.68025,0.68031,0.68016,0.68016,137000001.0
2007-03-22 04:00:00,0.68023,0.68023,0.6802,0.6802,32599999.0
2007-03-22 04:01:00,0.68015,0.6802,0.68015,0.6802,95799998.0
2007-03-22 04:02:00,0.68018,0.68024,0.68016,0.68023,121700001.0
2007-03-22 04:03:00,0.68021,0.68028,0.68021,0.68023,197199997.0
2007-03-22 04:04:00,0.68024,0.68024,0.68019,0.68023,118399998.0
2007-03-22 04:05:00,0.68023,0.68023,0.6802,0.6802,57600003.0
2007-03-22 04:06:00,0.68019,0.6802,0.68011,0.68019,160400002.0
2007-03-22 04:07:00,0.68016,0.68016,0.68014,0.68014,43900001.0
2007-03-22 04:08:00,0.68012,0.68016,0.68009,0.68009,160700001.0
2007-03-22 04:09:00,0.68012,0.68013,0.68012,0.68013,31100000.0
2007-03-22 04:10:00,0.68017,0.68021,0.68015,0.68015,61700002.0
2007-03-22 04:11:00,0.68021,0.68025,0.68019,0.68019,168399999.0
2007-03-22 04:12:00,0.68025,0.68027,0.68022,0.68022,63100001.0
2007-03-22 04:13:00,0.68019,0.68023,0.68016,0.68019,99799999.0
2007-03-22 04:14:00,0.68019,0.68028,0.68017,0.68017,310400004.0
2007-03-22 04:15:00,0.68025,0.6803,0.68025,0.68027,86200001.0
2007-03-22 04:16:00,0.68023,0.68025,0.68023,0.68025,48600001.0
2007-03-22 04:17:00,0.68021,0.68021,0.68019,0.68019,39099999.0
2007-03-22 04:18:00,0.68018,0.68018,0.68017,0.68017,13500000.0
2007-03-22 04:19:00,0.68013,0.68015,0.68012,0.68012,99000001.0
2007-03-22 04:20:00,0.68012,0.68015,0.68012,0.68013,87800002.0
2007-03-22 04:21:00,0.68009,0.68009,0.68009,0.68009,26400000.0
2007-03-22 04:22:00,0.68003,0.68004,0.67995,0.67995,175199996.0
2007-03-22 04:23:00,0.67998,0.68004,0.67995,0.67995,142300002.0
2007-03-22 04:24:00,0.67997,0.67998,0.67989,0.67998,61900002.0
2007-03-22 04:25:00,0.67997,0.67999,0.67996,0.67999,82900000.0
2007-03-22 04:26:00,0.67992,0.68004,0.67992,0.68,207399997.0
2007-03-22 04:27:00,0.68002,0.68006,0.67997,0.68005,104500001.0
2007-03-22 04:28:00,0.67997,0.68,0.67994,0.68,70799999.0
2007-03-22 04:29:00,0.67996,0.67997,0.67993,0.67996,62399999.0
2007-03-22 04:30:00,0.67999,0.68006,0.67998,0.67998,87600002.0
2007-03-22 04:31:00,0.67998,0.68004,0.67997,0.68003,110100000.0
2007-03-22 04:32:00,0.68001,0.68001,0.67992,0.67992,9300000.0
2007-03-22 04:33:00,0.67987,0.67994,0.67987,0.67994,94400000.0
2007-03-22 04:34:00,0.67992,0.67993,0.67989,0.67993,97799999.0
2007-03-22 04:35:00,0.67993,0.67996,0.67989,0.67996,135799998.0
2007-03-22 04:36:00,0.67994,0.68004,0.67991,0.68,210999996.0
2007-03-22 04:37:00,0.67996,0.68002,0.67994,0.67994,98500001.0
2007-03-22 04:38:00,0.68,0.68004,0.67997,0.68,117000003.0
2007-03-22 04:39:00,0.67999,0.68004,0.67996,0.68,185200000.0
2007-03-22 04:40:00,0.68003,0.68003,0.68,0.68,45400000.0
2007-03-22 04:41:00,0.67999,0.68003,0.67998,0.67998,121399996.0
2007-03-22 04:42:00,0.68003,0.68004,0.67998,0.68004,127899999.0
2007-03-22 04:43:00,0.68003,0.68004,0.67998,0.67998,142899999.0
2007-03-22 04:44:00,0.67995,0.68005,0.67995,0.68005,97800003.0
2007-03-22 04:45:00,0.67999,0.68003,0.67995,0.68003,59599999.0
2007-03-22 04:46:00,0.68003,0.68005,0.68003,0.68005,124799999.0
2007-03-22 04:47:00,0.68004,0.68004,0.67999,0.68002,94200000.0
2007-03-22 04:48:00,0.68002,0.68006,0.68002,0.68002,108500000.0
2007-03-22 04:49:00,0.68001,0.68003,0.67998,0.68001,160900001.0
2007-03-22 04:50:00,0.67999,0.68003,0.67994,0.67994,173599998.0
2007-03-22 04:51:00,0.67996,0.67998,0.67996,0.67998,48600001.0
2007-03-22 04:52:00,0.68002,0.68005,0.68,0.68003,194800004.0
2007-03-22 04:53:00,0.68005,0.68007,0.68,0.68005,114999999.0
2007-03-22 04:54:00,0.68006,0.68008,0.68,0.68002,198299996.0
2007-03-22 04:55:00,0.68003,0.68009,0.68002,0.68002,158999999.0
2007-03-22 04:56:00,0.68002,0.68008,0.68002,0.68008,64799998.0
2007-03-22 04:57:00,0.68003,0.68009,0.68003,0.68009,103300000.0
2007-03-22 04:58:00,0.67997,0.68003,0.67997,0.68003,103100003.0
2007-03-22 04:59:00,0.68005,0.68005,0.68002,0.68002,70999998.0
2007-03-22 05:00:00,0.67998,0.68002,0.67998,0.68002,45499999.0
2007-03-22 05:01:00,0.68,0.68008,0.68,0.68,172400002.0
2007-03-22 05:02:00,0.68,0.68001,0.68,0.68001,20600000.0
2007-03-22 05:03:00,0.68007,0.68007,0.68003,0.68003,73900001.0
2007-03-22 05:04:00,0.68,0.68003,0.68,0.68003,72100000.0
2007-03-22 05:05:00,0.68005,0.68007,0.67997,0.68007,105799999.0
2007-03-22 05:06:00,0.68005,0.68005,0.68003,0.68003,38200001.0
2007-03-22 05:07:00,0.68005,0.6801,0.68002,0.68002,135000001.0
2007-03-22 05:08:00,0.68001,0.68002,0.67995,0.67995,164699998.0
2007-03-22 05:09:00,0.67996,0.67998,0.67988,0.67998,107499998.0
2007-03-22 05:10:00,0.67988,0.67998,0.67988,0.67993,170700001.0
2007-03-22 05:11:00,0.67985,0.67991,0.67982,0.67982,108999999.0
2007-03-22 05:12:00,0.67997,0.67997,0.67993,0.67993,24799999.0
2007-03-22 05:13:00,0.67993,0.67993,0.67984,0.67992,94500000.0
2007-03-22 05:14:00,0.67992,0.67992,0.67981,0.67982,169600000.0
2007-03-22 05:15:00,0.67983,0.67983,0.67982,0.67982,52699999.0
2007-03-22 05:16:00,0.67986,0.67991,0.67982,0.67986,169099999.0
2007-03-22 05:17:00,0.67985,0.67985,0.67982,0.67985,139100001.0
2007-03-22 05:18:00,0.6798,0.67985,0.6798,0.6798,122999998.0
2007-03-22 05:19:00,0.67975,0.67975,0.67975,0.67975,12900000.0
2007-03-22 05:20:00,0.67983,0.67983,0.67983,0.67983,15900000.0
2007-03-22 05:21:00,0.67983,0.67983,0.67983,0.67983,8000000.0
2007-03-22 05:22:00,0.67986,0.67986,0.6797,0.6797,190200000.0
2007-03-22 05:23:00,0.67985,0.67985,0.67985,0.67985,49599998.0
2007-03-22 05:24:00,0.67985,0.67992,0.67985,0.67985,167400004.0
2007-03-22 05:25:00,0.67992,0.67992,0.67984,0.67984,140899995.0
2007-03-22 05:26:00,0.67983,0.67983,0.67969,0.6797,82800000.0
2007-03-22 05:27:00,0.67983,0.67983,0.67983,0.67983,31900000.0
2007-03-22 05:28:00,0.67982,0.67988,0.67982,0.67982,93400000.0
2007-03-22 05:29:00,0.67983,0.67983,0.6798,0.67982,104099999.0
2007-03-22 05:30:00,0.67983,0.67985,0.6798,0.6798,130300000.0
2007-03-22 05:31:00,0.6798,0.67982,0.6798,0.67982,55299998.0
2007-03-22 05:32:00,0.6798,0.67985,0.6798,0.67982,203100003.0
2007-03-22 05:33:00,0.6798,0.67988,0.6798,0.67985,145400004.0
2007-03-22 05:34:00,0.6798,0.67985,0.6798,0.67982,133399995.0
2007-03-22 05:35:00,0.67988,0.6799,0.67979,0.67979,51400000.0
2007-03-22 05:36:00,0.67982,0.67993,0.67982,0.67993,257100002.0
2007-03-22 05:37:00,0.67987,0.67993,0.67987,0.67988,148900003.0
2007-03-22 05:38:00,0.67992,0.67996,0.67992,0.67996,12000000.0
2007-03-22 05:39:00,0.67993,0.67993,0.67989,0.67992,173999998.0
2007-03-22 05:40:00,0.67992,0.67992,0.67979,0.67979,52600002.0
2007-03-22 05:41:00,0.67982,0.67985,0.67981,0.67985,30000000.0
2007-03-22 05:42:00,0.67984,0.67993,0.67984,0.67993,104300001.0
2007-03-22 05:43:00,0.67993,0.67993,0.67993,0.67993,8000000.0
2007-03-22 05:44:00,0.67995,0.67995,0.67987,0.67987,100999998.0
2007-03-22 05:45:00,0.67982,0.67985,0.67978,0.67978,208199997.0
2007-03-22 05:46:00,0.67985,0.67985,0.67985,0.67985,43099998.0
2007-03-22 05:47:00,0.6798,0.67988,0.6798,0.67985,197999997.0
2007-03-22 05:48:00,0.67983,0.67983,0.67983,0.67983,55199998.0
2007-03-22 05:49:00,0.67985,0.67988,0.6798,0.6798,115300002.0
2007-03-22 05:50:00,0.67985,0.67988,0.67985,0.67985,67600001.0
2007-03-22 05:51:00,0.6799,0.6799,0.67982,0.6799,113100000.0
2007-03-22 05:52:00,0.67988,0.67994,0.67985,0.67994,114600002.0
2007-03-22 05:53:00,0.67993,0.67995,0.67992,0.67992,16300000.0
2007-03-22 05:54:00,0.67992,0.68004,0.67991,0.67997,287900005.0
2007-03-22 05:55:00,0.67991,0.68002,0.67991,0.67997,200700003.0
2007-03-22 05:56:00,0.67992,0.67999,0.67988,0.67999,193199999.0
2007-03-22 05:57:00,0.67995,0.68001,0.67995,0.68,148300000.0
2007-03-22 05:58:00,0.67995,0.67999,0.67995,0.67999,159000002.0
2007-03-22 05:59:00,0.67996,0.67997,0.67996,0.67997,6100000.0
2007-03-22 06:00:00,0.67995,0.67995,0.67992,0.67995,179000006.0
2007-03-22 06:01:00,0.67992,0.67992,0.67992,0.67992,25700001.0
2007-03-22 06:02:00,0.67998,0.68,0.67996,0.68,88500001.0
2007-03-22 06:03:00,0.68,0.68005,0.67998,0.67998,162400002.0
2007-03-22 06:04:00,0.67998,0.68,0.6799,0.67997,213000000.0
2007-03-22 06:05:00,0.67998,0.67999,0.67993,0.67994,175499999.0
2007-03-22 06:06:00,0.67995,0.68,0.67995,0.67998,122400004.0
2007-03-22 06:07:00,0.68,0.68,0.67995,0.68,211699998.0
2007-03-22 06:08:00,0.67996,0.67998,0.67991,0.67995,52700001.0
2007-03-22 06:09:00,0.67997,0.68003,0.67997,0.68003,43099998.0
2007-03-22 06:10:00,0.68002,0.68003,0.67996,0.68,113300000.0
2007-03-22 06:11:00,0.67998,0.68003,0.67997,0.68,163999996.0
2007-03-22 06:12:00,0.67995,0.67997,0.67992,0.67992,108700004.0
2007-03-22 06:13:00,0.67992,0.67992,0.67992,0.67992,17500000.0
2007-03-22 06:14:00,0.67991,0.68,0.67987,0.67992,187399999.0
2007-03-22 06:15:00,0.67987,0.67993,0.67985,0.67985,106300000.0
2007-03-22 06:16:00,0.67991,0.67996,0.67987,0.67992,128899997.0
2007-03-22 06:17:00,0.67989,0.67996,0.67988,0.6799,128399998.0
2007-03-22 06:18:00,0.67993,0.68,0.67991,0.67997,136300001.0
2007-03-22 06:19:00,0.67992,0.67996,0.67992,0.67996,108599999.0
2007-03-22 06:20:00,0.67995,0.68001,0.67995,0.67998,145399999.0
2007-03-22 06:21:00,0.67992,0.67993,0.67992,0.67993,20800000.0
2007-03-22 06:22:00,0.67993,0.67993,0.67992,0.67992,36900000.0
2007-03-22 06:23:00,0.67992,0.67995,0.67989,0.67992,145100000.0
2007-03-22 06:24:00,0.67992,0.67997,0.6799,0.67992,159999997.0
2007-03-22 06:25:00,0.67988,0.67993,0.67988,0.6799,60000001.0
2007-03-22 06:26:00,0.6799,0.67995,0.6799,0.67992,64900002.0
2007-03-22 06:27:00,0.67992,0.67995,0.6799,0.6799,203599997.0
2007-03-22 06:28:00,0.6799,0.6799,0.6799,0.6799,21700001.0
2007-03-22 06:29:00,0.67995,0.67995,0.67993,0.67995,78200001.0
2007-03-22 06:30:00,0.67995,0.67997,0.67992,0.67997,47700000.0
2007-03-22 06:31:00,0.67994,0.67999,0.67992,0.67995,147000000.0
2007-03-22 06:32:00,0.67997,0.68,0.67994,0.67994,118100001.0
2007-03-22 06:33:00,0.67993,0.67999,0.67993,0.67994,53499999.0
2007-03-22 06:34:00,0.67996,0.67997,0.67996,0.67997,34200002.0
2007-03-22 06:35:00,0.67995,0.67998,0.6799,0.67995,117299998.0
2007-03-22 06:36:00,0.67997,0.68004,0.67997,0.67997,163400001.0
2007-03-22 06:37:00,0.67997,0.67997,0.67988,0.67993,105199999.0
2007-03-22 06:38:00,0.67991,0.67997,0.67991,0.67995,177900000.0
2007-03-22 06:39:00,0.67998,0.68004,0.67994,0.68004,91500003.0
2007-03-22 06:40:00,0.68006,0.68007,0.67999,0.68002,286099999.0
2007-03-22 06:41:00,0.68003,0.68003,0.67996,0.68001,93899999.0
2007-03-22 06:42:00,0.67995,0.68005,0.67994,0.67994,86000000.0
2007-03-22 06:43:00,0.68002,0.68007,0.67999,0.68003,148600001.0
2007-03-22 06:44:00,0.68004,0.68004,0.67997,0.67999,175999997.0
2007-03-22 06:45:00,0.68005,0.68005,0.67992,0.67992,138299999.0
2007-03-22 06:46:00,0.67997,0.68008,0.67997,0.68,269099999.0
2007-03-22 06:47:00,0.68001,0.68003,0.67997,0.67997,41900001.0
2007-03-22 06:48:00,0.67993,0.67997,0.67993,0.67997,34200001.0
2007-03-22 06:49:00,0.68002,0.68003,0.68002,0.68003,61399999.0
2007-03-22 06:50:00,0.68004,0.68011,0.68,0.68005,228900002.0
2007-03-22 06:51:00,0.68002,0.68002,0.67998,0.67998,16200000.0
2007-03-22 06:52:00,0.68002,0.68011,0.68002,0.68011,114400002.0
2007-03-22 06:53:00,0.6801,0.68012,0.68004,0.68005,198000002.0
2007-03-22 06:54:00,0.68007,0.68007,0.68007,0.68007,12800000.0
2007-03-22 06:55:00,0.68014,0.68021,0.68014,0.68018,36600000.0
2007-03-22 06:56:00,0.6802,0.68027,0.6802,0.68022,101200001.0
2007-03-22 06:57:00,0.6802,0.6802,0.6802,0.6802,17500000.0
2007-03-22 06:58:00,0.68025,0.68025,0.68025,0.68025,12700000.0
2007-03-22 06:59:00,0.68019,0.68024,0.68018,0.68024,119000001.0
2007-03-22 07:00:00,0.68027,0.68028,0.68024,0.68026,145799996.0
2007-03-22 07:01:00,0.68032,0.68033,0.68028,0.68028,116500001.0
2007-03-22 07:02:00,0.68025,0.6803,0.68024,0.68024,137800002.0
2007-03-22 07:03:00,0.68025,0.68027,0.68025,0.68027,28700000.0
2007-03-22 07:04:00,0.68022,0.68028,0.68022,0.68028,20100000.0
2007-03-22 07:05:00,0.68021,0.68021,0.68018,0.68018,11400000.0
2007-03-22 07:06:00,0.68019,0.68021,0.68015,0.68021,113200001.0
2007-03-22 07:07:00,0.68023,0.68023,0.68022,0.68022,151299999.0
2007-03-22 07:08:00,0.68021,0.68022,0.6802,0.68021,145400000.0
2007-03-22 07:09:00,0.68018,0.68019,0.68014,0.68019,71900002.0
2007-03-22 07:10:00,0.68011,0.68021,0.68011,0.68013,33200000.0
2007-03-22 07:11:00,0.68013,0.68015,0.68009,0.68015,132599999.0
2007-03-22 07:12:00,0.68012,0.68015,0.68009,0.6801,135800001.0
2007-03-22 07:13:00,0.68015,0.68023,0.68015,0.68023,76599999.0
2007-03-22 07:14:00,0.68027,0.68029,0.68013,0.68017,155100004.0
2007-03-22 07:15:00,0.68021,0.68025,0.68021,0.68025,143799998.0
2007-03-22 07:16:00,0.68025,0.68025,0.68019,0.68025,193800001.0
2007-03-22 07:17:00,0.68022,0.68025,0.68022,0.68025,88499999.0
2007-03-22 07:18:00,0.68023,0.68023,0.68017,0.68017,140500002.0
2007-03-22 07:19:00,0.68017,0.68024,0.68017,0.68023,95800000.0
2007-03-22 07:20:00,0.6802,0.68022,0.68015,0.68015,215600004.0
2007-03-22 07:21:00,0.68024,0.68024,0.68022,0.68022,63799998.0
2007-03-22 07:22:00,0.68025,0.68027,0.68025,0.68027,107600000.0
2007-03-22 07:23:00,0.68023,0.68023,0.68022,0.68022,39199998.0
2007-03-22 07:24:00,0.68025,0.68032,0.68019,0.68019,138500000.0
2007-03-22 07:25:00,0.68021,0.68021,0.6801,0.68017,118099999.0
2007-03-22 07:26:00,0.68016,0.68017,0.68016,0.68017,36699999.0
2007-03-22 07:27:00,0.68015,0.6802,0.68013,0.68016,138800000.0
2007-03-22 07:28:00,0.68015,0.68021,0.68002,0.68002,156499998.0
2007-03-22 07:29:00,0.68005,0.68009,0.68003,0.68009,60099998.0
2007-03-22 07:30:00,0.68008,0.68009,0.68002,0.68008,151799999.0
2007-03-22 07:31:00,0.68013,0.68014,0.68005,0.68008,272399994.0
2007-03-22 07:32:00,0.68012,0.68012,0.68004,0.68007,90400000.0
2007-03-22 07:33:00,0.68005,0.68005,0.67999,0.68001,255399994.0
2007-03-22 07:34:00,0.68,0.68007,0.67997,0.68002,325099992.0
2007-03-22 07:35:00,0.68004,0.68004,0.67996,0.67997,177700003.0
2007-03-22 07:36:00,0.68006,0.68009,0.67995,0.67995,139600002.0
2007-03-22 07:37:00,0.67987,0.67998,0.67987,0.67995,115200002.0
2007-03-22 07:38:00,0.68,0.68005,0.67999,0.68005,262999997.0
2007-03-22 07:39:00,0.68004,0.6801,0.67999,0.67999,80700001.0
2007-03-22 07:40:00,0.68,0.68008,0.68,0.68005,167099999.0
2007-03-22 07:41:00,0.68005,0.68009,0.68004,0.68009,153800004.0
2007-03-22 07:42:00,0.68008,0.6801,0.68008,0.68008,114899996.0
2007-03-22 07:43:00,0.68005,0.68013,0.68003,0.68003,100800000.0
2007-03-22 07:44:00,0.68003,0.68008,0.67998,0.68003,117200000.0
2007-03-22 07:45:00,0.68,0.68005,0.68,0.68,54500000.0
2007-03-22 07:46:00,0.68,0.68005,0.68,0.68,105000002.0
2007-03-22 07:47:00,0.68007,0.68009,0.68002,0.68006,141299999.0
2007-03-22 07:48:00,0.68005,0.68008,0.68002,0.68005,100999998.0
2007-03-22 07:49:00,0.68005,0.68015,0.68004,0.68009,100700002.0
2007-03-22 07:50:00,0.68004,0.68004,0.67997,0.68001,49399998.0
2007-03-22 07:51:00,0.68005,0.68009,0.68002,0.68002,198700003.0
2007-03-22 07:52:00,0.68011,0.68011,0.68011,0.68011,4900000.0
2007-03-22 07:53:00,0.68022,0.68022,0.68021,0.68021,18400000.0
2007-03-22 07:54:00,0.68022,0.68022,0.68019,0.68019,69400000.0
2007-03-22 07:55:00,0.68018,0.68022,0.68015,0.68017,171099998.0
2007-03-22 07:56:00,0.6801,0.68023,0.6801,0.68023,131400002.0
2007-03-22 07:57:00,0.68019,0.68019,0.68018,0.68018,30900000.0
2007-03-22 07:58:00,0.68016,0.6802,0.68012,0.68015,155500000.0
2007-03-22 07:59:00,0.68013,0.68014,0.68013,0.68014,13600000.0
2007-03-22 08:00:00,0.68005,0.68016,0.68005,0.68008,273000001.0
2007-03-22 08:01:00,0.68012,0.6802,0.68009,0.6802,128800000.0
2007-03-22 08:02:00,0.68025,0.68025,0.68025,0.68025,46299999.0
2007-03-22 08:03:00,0.68019,0.68025,0.68017,0.68025,113200001.0
2007-03-22 08:04:00,0.68023,0.68025,0.68022,0.68025,93900000.0
2007-03-22 08:05:00,0.68021,0.68022,0.68021,0.68022,31500000.0
2007-03-22 08:06:00,0.6802,0.68023,0.6802,0.68023,17600000.0
2007-03-22 08:07:00,0.68026,0.68032,0.68026,0.68032,54200000.0
2007-03-22 08:08:00,0.68032,0.68032,0.68028,0.68028,8800000.0
2007-03-22 08:09:00,0.68019,0.68019,0.68016,0.68016,54400000.0
2007-03-22 08:10:00,0.68012,0.68015,0.6801,0.68015,107799997.0
2007-03-22 08:11:00,0.68013,0.68018,0.68013,0.68013,148000004.0
2007-03-22 08:12:00,0.68015,0.68015,0.68007,0.6801,209200002.0
2007-03-22 08:13:00,0.68009,0.68013,0.68009,0.68011,66100000.0
2007-03-22 08:14:00,0.68015,0.68015,0.68015,0.68015,43300000.0
2007-03-22 08:15:00,0.68014,0.68014,0.68008,0.68011,65300001.0
2007-03-22 08:16:00,0.68012,0.68013,0.68012,0.68013,37500000.0
2007-03-22 08:17:00,0.68015,0.68019,0.68012,0.68015,52300001.0
2007-03-22 08:18:00,0.68016,0.68019,0.68016,0.68019,50999998.0
2007-03-22 08:19:00,0.68023,0.68023,0.68009,0.68014,173099999.0
2007-03-22 08:20:00,0.68011,0.68018,0.67999,0.68018,138300000.0
2007-03-22 08:21:00,0.68018,0.68018,0.68009,0.68009,29499999.0
2007-03-22 08:22:00,0.68014,0.68017,0.6801,0.6801,90999998.0
2007-03-22 08:23:00,0.68012,0.68012,0.68011,0.68012,71599999.0
2007-03-22 08:24:00,0.68011,0.68011,0.68002,0.68005,139600000.0
2007-03-22 08:25:00,0.67992,0.67995,0.67987,0.67987,168800002.0
2007-03-22 08:26:00,0.67992,0.67994,0.67984,0.67984,161900000.0
2007-03-22 08:27:00,0.67987,0.67995,0.67987,0.67992,109199998.0
2007-03-22 08:28:00,0.67997,0.67997,0.67991,0.67996,89000000.0
2007-03-22 08:29:00,0.6799,0.6799,0.6799,0.6799,15100000.0
2007-03-22 08:30:00,0.67992,0.67995,0.67992,0.67995,264399997.0
2007-03-22 08:31:00,0.67989,0.67997,0.67985,0.6799,165799999.0
2007-03-22 08:32:00,0.67986,0.67988,0.6798,0.67985,111499998.0
2007-03-22 08:33:00,0.67982,0.67982,0.67978,0.67981,162700000.0
2007-03-22 08:34:00,0.67984,0.67991,0.67984,0.67987,86100000.0
2007-03-22 08:35:00,0.67988,0.67999,0.67988,0.67995,104999998.0
2007-03-22 08:36:00,0.67992,0.67994,0.67985,0.67985,143200000.0
2007-03-22 08:37:00,0.67982,0.67987,0.67974,0.67985,99900001.0
2007-03-22 08:38:00,0.67988,0.67991,0.67987,0.67988,137900003.0
2007-03-22 08:39:00,0.6799,0.68005,0.6799,0.68003,140800002.0
2007-03-22 08:40:00,0.67999,0.68005,0.67996,0.68005,224499997.0
2007-03-22 08:41:00,0.68012,0.68015,0.68002,0.68002,214299998.0
2007-03-22 08:42:00,0.68005,0.68018,0.68005,0.68018,78500001.0
2007-03-22 08:43:00,0.68016,0.68016,0.6801,0.6801,131500001.0
2007-03-22 08:44:00,0.68013,0.68021,0.6801,0.68021,190899997.0
2007-03-22 08:45:00,0.6802,0.6802,0.68014,0.68015,118200003.0
2007-03-22 08:46:00,0.68015,0.68022,0.68012,0.68013,170499998.0
2007-03-22 08:47:00,0.68009,0.68012,0.68008,0.68008,210299996.0
2007-03-22 08:48:00,0.68003,0.6801,0.67992,0.67992,82900000.0
2007-03-22 08:49:00,0.67987,0.67993,0.67986,0.67987,184700000.0
2007-03-22 08:50:00,0.67993,0.67993,0.67987,0.67993,132699995.0
2007-03-22 08:51:00,0.67995,0.67995,0.67992,0.67992,135800000.0
2007-03-22 08:52:00,0.6799,0.67998,0.6799,0.67998,97600001.0
2007-03-22 08:53:00,0.67997,0.68003,0.67997,0.68003,83400002.0
2007-03-22 08:54:00,0.68005,0.68011,0.67997,0.68002,140000002.0
2007-03-22 08:55:00,0.68012,0.68015,0.67999,0.67999,223299999.0
2007-03-22 08:56:00,0.67998,0.67998,0.6799,0.6799,135700000.0
2007-03-22 08:57:00,0.67991,0.67992,0.67983,0.67983,78000002.0
2007-03-22 08:58:00,0.67992,0.67996,0.67988,0.67996,145099999.0
2007-03-22 08:59:00,0.67997,0.68001,0.67997,0.67998,133700002.0
2007-03-22 09:00:00,0.68003,0.68013,0.68003,0.68012,41500001.0
2007-03-22 09:01:00,0.68015,0.68015,0.68007,0.68013,147600001.0
2007-03-22 09:02:00,0.68017,0.68022,0.6801,0.68013,169999996.0
2007-03-22 09:03:00,0.68008,0.68015,0.68007,0.68013,158200000.0
2007-03-22 09:04:00,0.68016,0.68017,0.68009,0.68009,139600000.0
2007-03-22 09:05:00,0.6801,0.68018,0.68002,0.68018,146100003.0
2007-03-22 09:06:00,0.68032,0.68049,0.68032,0.68032,92099998.0
2007-03-22 09:07:00,0.68031,0.68032,0.68007,0.68007,69400000.0
2007-03-22 09:08:00,0.6801,0.68012,0.68,0.68,167100003.0
2007-03-22 09:09:00,0.68002,0.68002,0.67996,0.67996,9200000.0
2007-03-22 09:10:00,0.67991,0.67994,0.67987,0.67994,86300002.0
2007-03-22 09:11:00,0.6799,0.67992,0.67982,0.67983,140900003.0
2007-03-22 09:12:00,0.6798,0.6798,0.67971,0.67972,146100001.0
2007-03-22 09:13:00,0.67972,0.67977,0.67972,0.67972,92099998.0
2007-03-22 09:14:00,0.67972,0.6798,0.67971,0.6798,208999998.0
2007-03-22 09:15:00,0.67982,0.67983,0.6798,0.67982,118500001.0
2007-03-22 09:16:00,0.67981,0.67984,0.67968,0.67984,115500002.0
2007-03-22 09:17:00,0.6798,0.6798,0.67968,0.67973,91300002.0
2007-03-22 09:18:00,0.67977,0.67983,0.67976,0.67983,188200004.0
2007-03-22 09:19:00,0.67981,0.67981,0.67976,0.67976,48099998.0
2007-03-22 09:20:00,0.67977,0.67978,0.67977,0.67978,67900002.0
2007-03-22 09:21:00,0.67982,0.67982,0.67973,0.67977,175700001.0
2007-03-22 09:22:00,0.67981,0.67981,0.67969,0.67976,156399998.0
2007-03-22 09:23:00,0.67974,0.67974,0.67969,0.67973,172900003.0
2007-03-22 09:24:00,0.67973,0.67973,0.67966,0.67966,55900001.0
2007-03-22 09:25:00,0.67965,0.67967,0.67959,0.67967,184799997.0
2007-03-22 09:26:00,0.67973,0.67979,0.67973,0.67976,169000002.0
2007-03-22 09:27:00,0.6798,0.67983,0.67973,0.6798,133799997.0
2007-03-22 09:28:00,0.67981,0.67981,0.67973,0.67977,115899997.0
2007-03-22 09:29:00,0.6798,0.67985,0.6798,0.67983,126099997.0
2007-03-22 09:30:00,0.67987,0.67989,0.67985,0.67985,110100003.0
2007-03-22 09:31:00,0.6798,0.67987,0.6798,0.67985,179299998.0
2007-03-22 09:32:00,0.67979,0.67979,0.67973,0.67975,108700001.0
2007-03-22 09:33:00,0.67973,0.67973,0.6796,0.6796,86900000.0
2007-03-22 09:34:00,0.67959,0.67965,0.67959,0.67965,149599997.0
2007-03-22 09:35:00,0.67968,0.67968,0.67961,0.67962,73899999.0
2007-03-22 09:36:00,0.67957,0.67965,0.67953,0.67953,44700000.0
2007-03-22 09:37:00,0.67962,0.67975,0.67962,0.67975,105400001.0
2007-03-22 09:38:00,0.67979,0.67979,0.67959,0.67959,83299999.0
2007-03-22 09:39:00,0.67956,0.67966,0.67955,0.6796,219300000.0
2007-03-22 09:40:00,0.67959,0.67962,0.67959,0.67962,27699999.0
2007-03-22 09:41:00,0.67961,0.67961,0.67954,0.67958,113499998.0
2007-03-22 09:42:00,0.67962,0.67962,0.67952,0.67957,212399996.0
2007-03-22 09:43:00,0.67956,0.6796,0.67948,0.67955,125200003.0
2007-03-22 09:44:00,0.67949,0.67953,0.67949,0.67953,42300000.0
2007-03-22 09:45:00,0.67958,0.67958,0.67951,0.67951,77900001.0
2007-03-22 09:46:00,0.67955,0.67955,0.67946,0.6795,79499999.0
2007-03-22 09:47:00,0.67954,0.67954,0.67945,0.67945,56299999.0
2007-03-22 09:48:00,0.67944,0.67948,0.6794,0.6794,154599997.0
2007-03-22 09:49:00,0.67942,0.67949,0.67939,0.67948,163799996.0
2007-03-22 09:50:00,0.67955,0.67966,0.67955,0.67963,48500000.0
2007-03-22 09:51:00,0.67963,0.67965,0.6796,0.67962,166399992.0
2007-03-22 09:52:00,0.67965,0.67965,0.67962,0.67963,20800000.0
2007-03-22 09:53:00,0.67964,0.67973,0.67963,0.67973,190699997.0
2007-03-22 09:54:00,0.67971,0.67979,0.67971,0.67976,131099998.0
2007-03-22 09:55:00,0.67968,0.67968,0.67964,0.67964,92400002.0
2007-03-22 09:56:00,0.67968,0.67973,0.67968,0.67973,36700000.0
2007-03-22 09:57:00,0.6798,0.67983,0.67975,0.67977,134599997.0
2007-03-22 09:58:00,0.67977,0.67977,0.67969,0.67975,222199994.0
2007-03-22 09:59:00,0.67973,0.67973,0.67968,0.67971,88400000.0
2007-03-22 10:00:00,0.6797,0.67971,0.67964,0.67968,207400004.0
2007-03-22 10:01:00,0.67971,0.67973,0.67962,0.67973,270599999.0
2007-03-22 10:02:00,0.67972,0.67981,0.67972,0.67974,163500004.0
2007-03-22 10:03:00,0.67977,0.67988,0.67977,0.67985,236699996.0
2007-03-22 10:04:00,0.67988,0.67988,0.67982,0.67985,70300000.0
2007-03-22 10:05:00,0.67978,0.67978,0.67972,0.67978,222699993.0
2007-03-22 10:06:00,0.6798,0.67982,0.67971,0.67982,205099999.0
2007-03-22 10:07:00,0.67982,0.67987,0.67981,0.67986,120199998.0
2007-03-22 10:08:00,0.67986,0.6799,0.6798,0.6798,99600001.0
2007-03-22 10:09:00,0.67977,0.67986,0.67977,0.67983,186500000.0
2007-03-22 10:10:00,0.67987,0.67988,0.67982,0.67986,105999998.0
2007-03-22 10:11:00,0.67982,0.67982,0.67972,0.67977,178899997.0
2007-03-22 10:12:00,0.67973,0.67975,0.67965,0.67965,67500000.0
2007-03-22 10:13:00,0.67965,0.67965,0.67957,0.67965,48600000.0
2007-03-22 10:14:00,0.67958,0.67959,0.67951,0.67959,172300000.0
2007-03-22 10:15:00,0.67958,0.67958,0.67944,0.67947,204300003.0
2007-03-22 10:16:00,0.6796,0.6796,0.67953,0.67953,253000005.0
2007-03-22 10:17:00,0.67954,0.67961,0.67951,0.67958,188900004.0
2007-03-22 10:18:00,0.67967,0.67973,0.67967,0.67968,180100001.0
2007-03-22 10:19:00,0.67968,0.67973,0.67962,0.67973,98400000.0
2007-03-22 10:20:00,0.67975,0.67977,0.6797,0.67971,112199998.0
2007-03-22 10:21:00,0.67966,0.67971,0.67963,0.67963,162100003.0
2007-03-22 10:22:00,0.67959,0.67959,0.6795,0.67955,125900000.0
2007-03-22 10:23:00,0.67958,0.67961,0.67952,0.67953,205899998.0
2007-03-22 10:24:00,0.67952,0.67952,0.67944,0.67946,158100001.0
2007-03-22 10:25:00,0.6795,0.67955,0.67943,0.6795,143999996.0
2007-03-22 10:26:00,0.67948,0.67953,0.67947,0.67947,163000003.0
2007-03-22 10:27:00,0.67951,0.67955,0.67944,0.67953,89900002.0
2007-03-22 10:28:00,0.67951,0.67954,0.67943,0.67946,354000000.0
2007-03-22 10:29:00,0.67942,0.67952,0.67942,0.67947,210900004.0
2007-03-22 10:30:00,0.67945,0.67945,0.6794,0.6794,137500005.0
2007-03-22 10:31:00,0.67944,0.67951,0.67944,0.6795,60400001.0
2007-03-22 10:32:00,0.67943,0.67948,0.67939,0.67948,111900001.0
2007-03-22 10:33:00,0.67951,0.67955,0.67946,0.67955,72500000.0
2007-03-22 10:34:00,0.67954,0.67954,0.67945,0.67945,172600001.0
2007-03-22 10:35:00,0.67945,0.67947,0.67938,0.67947,171699999.0
2007-03-22 10:36:00,0.67944,0.67945,0.67936,0.67945,160799997.0
2007-03-22 10:37:00,0.67945,0.67949,0.67943,0.67949,95300000.0
2007-03-22 10:38:00,0.67946,0.67946,0.67939,0.67944,197700000.0
2007-03-22 10:39:00,0.67941,0.67941,0.67938,0.67941,77000001.0
2007-03-22 10:40:00,0.6794,0.6794,0.67935,0.67937,117800003.0
2007-03-22 10:41:00,0.67945,0.67951,0.67942,0.6795,143599999.0
2007-03-22 10:42:00,0.67948,0.67948,0.67939,0.6794,138700003.0
2007-03-22 10:43:00,0.67943,0.67943,0.67932,0.6794,143500000.0
2007-03-22 10:44:00,0.67935,0.67935,0.6793,0.67935,111900003.0
2007-03-22 10:45:00,0.67931,0.67931,0.67921,0.67928,142000001.0
2007-03-22 10:46:00,0.67919,0.67928,0.67919,0.67925,172499998.0
2007-03-22 10:47:00,0.67919,0.67919,0.67916,0.67916,27100001.0
2007-03-22 10:48:00,0.67909,0.6791,0.67909,0.6791,44700001.0
2007-03-22 10:49:00,0.67909,0.6792,0.67909,0.67915,105199998.0
2007-03-22 10:50:00,0.67912,0.67912,0.67898,0.67906,195699999.0
2007-03-22 10:51:00,0.67917,0.67918,0.67908,0.67916,130800003.0
2007-03-22 10:52:00,0.6791,0.6791,0.67907,0.6791,90099997.0
2007-03-22 10:53:00,0.67909,0.67918,0.67909,0.67916,41000001.0
2007-03-22 10:54:00,0.67919,0.67919,0.6791,0.6791,90400000.0
2007-03-22 10:55:00,0.67907,0.67912,0.67898,0.67912,218999997.0
2007-03-22 10:56:00,0.67906,0.67914,0.67904,0.67914,160099998.0
2007-03-22 10:57:00,0.6791,0.67916,0.67909,0.67913,189099999.0
2007-03-22 10:58:00,0.67914,0.67919,0.67905,0.67913,93299998.0
2007-03-22 10:59:00,0.67917,0.67922,0.67909,0.67912,146900002.0
2007-03-22 11:00:00,0.67914,0.6792,0.67914,0.6792,99599997.0
2007-03-22 11:01:00,0.67917,0.67918,0.67914,0.67914,91699999.0
2007-03-22 11:02:00,0.67918,0.67918,0.67914,0.67917,141600001.0
2007-03-22 11:03:00,0.67914,0.67919,0.67908,0.67913,278399998.0
2007-03-22 11:04:00,0.6791,0.67912,0.67901,0.67912,110700001.0
2007-03-22 11:05:00,0.67907,0.67907,0.67897,0.67904,72300002.0
2007-03-22 11:06:00,0.67908,0.67912,0.67908,0.6791,128299999.0
2007-03-22 11:07:00,0.67908,0.67912,0.67901,0.67905,122200002.0
2007-03-22 11:08:00,0.67916,0.67918,0.67915,0.67917,72300001.0
2007-03-22 11:09:00,0.67915,0.67915,0.67909,0.67915,125800000.0
2007-03-22 11:10:00,0.67909,0.67911,0.67905,0.67908,232899998.0
2007-03-22 11:11:00,0.67912,0.67915,0.67911,0.67912,114399999.0
2007-03-22 11:12:00,0.67917,0.6792,0.67913,0.67918,75000000.0
2007-03-22 11:13:00,0.67916,0.67928,0.67915,0.67928,146000002.0
2007-03-22 11:14:00,0.67932,0.67932,0.67921,0.67923,157400001.0
2007-03-22 11:15:00,0.67924,0.67924,0.67911,0.67922,202200000.0
2007-03-22 11:16:00,0.67923,0.67924,0.67914,0.67924,220800000.0
2007-03-22 11:17:00,0.67925,0.67932,0.67925,0.67932,182399998.0
2007-03-22 11:18:00,0.67935,0.67938,0.67932,0.67938,58199999.0
2007-03-22 11:19:00,0.67937,0.67937,0.67926,0.67927,138300000.0
2007-03-22 11:20:00,0.67923,0.67933,0.67923,0.67929,136700002.0
2007-03-22 11:21:00,0.67935,0.67935,0.67926,0.67926,54400001.0
2007-03-22 11:22:00,0.67923,0.67923,0.67914,0.67917,161999996.0
2007-03-22 11:23:00,0.67921,0.67921,0.67916,0.67917,72999999.0
2007-03-22 11:24:00,0.67921,0.67925,0.67917,0.67921,79100000.0
2007-03-22 11:25:00,0.67921,0.67921,0.67919,0.67919,85999998.0
2007-03-22 11:26:00,0.67919,0.67922,0.67909,0.67909,45799999.0
2007-03-22 11:27:00,0.67902,0.67914,0.67902,0.67914,219500003.0
2007-03-22 11:28:00,0.67916,0.67917,0.67911,0.67916,185300000.0
2007-03-22 11:29:00,0.67915,0.67918,0.67908,0.67917,157500001.0
2007-03-22 11:30:00,0.67879,0.67879,0.67759,0.67773,170899997.0
2007-03-22 11:31:00,0.67773,0.67779,0.67762,0.67762,146200000.0
2007-03-22 11:32:00,0.6776,0.6776,0.67734,0.67742,213099997.0
2007-03-22 11:33:00,0.6774,0.67755,0.67736,0.67748,116800001.0
2007-03-22 11:34:00,0.67753,0.67758,0.67747,0.6775,171200000.0
2007-03-22 11:35:00,0.6776,0.67773,0.6776,0.67773,177300002.0
2007-03-22 11:36:00,0.67771,0.67783,0.67768,0.67768,146899997.0
2007-03-22 11:37:00,0.67765,0.67775,0.67765,0.67773,77700002.0
2007-03-22 11:38:00,0.67766,0.67767,0.67766,0.67767,29500001.0
2007-03-22 11:39:00,0.67763,0.67769,0.67761,0.67769,55200000.0
2007-03-22 11:40:00,0.67763,0.67767,0.67763,0.67767,171399998.0
2007-03-22 11:41:00,0.67764,0.67772,0.67764,0.67766,90300002.0
2007-03-22 11:42:00,0.67764,0.67774,0.67758,0.67771,128999999.0
2007-03-22 11:43:00,0.67776,0.67784,0.67776,0.67784,93700000.0
2007-03-22 11:44:00,0.67782,0.67787,0.67782,0.67787,38999999.0
2007-03-22 11:45:00,0.67792,0.67808,0.67792,0.67798,177100000.0
2007-03-22 11:46:00,0.67794,0.67797,0.6779,0.67793,107000000.0
2007-03-22 11:47:00,0.67797,0.67802,0.67795,0.67799,91200003.0
2007-03-22 11:48:00,0.678,0.67805,0.67793,0.67802,280399998.0
2007-03-22 11:49:00,0.67806,0.67813,0.67803,0.67813,262500000.0
2007-03-22 11:50:00,0.67807,0.6782,0.67807,0.67815,94000002.0
2007-03-22 11:51:00,0.67812,0.67812,0.67797,0.67797,238700005.0
2007-03-22 11:52:00,0.67792,0.67797,0.67786,0.67789,129100002.0
2007-03-22 11:53:00,0.67784,0.67792,0.67783,0.67786,133800000.0
2007-03-22 11:54:00,0.67779,0.67786,0.67779,0.67781,160899998.0
2007-03-22 11:55:00,0.67784,0.67796,0.67784,0.67793,146600000.0
2007-03-22 11:56:00,0.67793,0.67804,0.67793,0.67804,85900002.0
2007-03-22 11:57:00,0.67804,0.67804,0.67787,0.67795,206700002.0
2007-03-22 11:58:00,0.67803,0.6781,0.67795,0.67797,187500005.0
2007-03-22 11:59:00,0.67803,0.67803,0.67794,0.67802,104100000.0
2007-03-22 12:00:00,0.67792,0.67792,0.67783,0.67783,155200002.0
2007-03-22 12:01:00,0.67778,0.67778,0.67756,0.67756,87900001.0
2007-03-22 12:02:00,0.67764,0.67764,0.67751,0.67763,152500001.0
2007-03-22 12:03:00,0.67773,0.67779,0.67773,0.67774,71099999.0
2007-03-22 12:04:00,0.67772,0.67786,0.67772,0.6778,149999999.0
2007-03-22 12:05:00,0.67778,0.67786,0.67778,0.67786,171900001.0
2007-03-22 12:06:00,0.67785,0.6779,0.67782,0.67787,174000000.0
2007-03-22 12:07:00,0.67785,0.67787,0.6778,0.6778,192100002.0
2007-03-22 12:08:00,0.67782,0.6779,0.67774,0.6779,135299996.0
2007-03-22 12:09:00,0.67791,0.67794,0.67783,0.6779,253399996.0
2007-03-22 12:10:00,0.67795,0.67803,0.67795,0.67803,144300001.0
2007-03-22 12:11:00,0.67795,0.67805,0.67795,0.67805,129199998.0
2007-03-22 12:12:00,0.67799,0.67807,0.67799,0.67803,86400001.0
2007-03-22 12:13:00,0.67803,0.67808,0.67803,0.67803,106000002.0
2007-03-22 12:14:00,0.67812,0.67825,0.67812,0.67822,144299997.0
2007-03-22 12:15:00,0.6782,0.6783,0.6782,0.67827,132399997.0
2007-03-22 12:16:00,0.67828,0.67828,0.67813,0.67822,190499999.0
2007-03-22 12:17:00,0.67827,0.67832,0.67817,0.67832,63300001.0
2007-03-22 12:18:00,0.67837,0.67841,0.67833,0.67833,44500000.0
2007-03-22 12:19:00,0.67833,0.67833,0.67828,0.67828,101199999.0
2007-03-22 12:20:00,0.67832,0.67833,0.67825,0.6783,272100001.0
2007-03-22 12:21:00,0.67825,0.67834,0.67825,0.67827,323400002.0
2007-03-22 12:22:00,0.67831,0.67842,0.67829,0.67842,162100001.0
2007-03-22 12:23:00,0.67844,0.6785,0.67844,0.6785,191499999.0
2007-03-22 12:24:00,0.67851,0.67852,0.67841,0.67842,86400000.0
2007-03-22 12:25:00,0.67839,0.67839,0.67835,0.67839,48600000.0
2007-03-22 12:26:00,0.67833,0.67833,0.6783,0.67832,156800003.0
2007-03-22 12:27:00,0.67832,0.67835,0.67827,0.67827,323500001.0
2007-03-22 12:28:00,0.67828,0.6783,0.67826,0.6783,156000000.0
2007-03-22 12:29:00,0.67831,0.67836,0.67829,0.67835,178500004.0
2007-03-22 12:30:00,0.67831,0.67833,0.67823,0.67824,208399999.0
2007-03-22 12:31:00,0.67822,0.67829,0.67822,0.67826,238200002.0
2007-03-22 12:32:00,0.67828,0.67833,0.67825,0.67825,187899995.0
2007-03-22 12:33:00,0.67829,0.67831,0.67829,0.67831,6400000.0
2007-03-22 12:34:00,0.67834,0.67836,0.67828,0.67836,186600003.0
2007-03-22 12:35:00,0.67829,0.67832,0.67829,0.67832,47100000.0
2007-03-22 12:36:00,0.67828,0.67828,0.67819,0.6782,113300000.0
2007-03-22 12:37:00,0.67818,0.67824,0.67814,0.67814,122299999.0
2007-03-22 12:38:00,0.67811,0.6782,0.67802,0.67805,80700000.0
2007-03-22 12:39:00,0.67812,0.67812,0.67803,0.67805,66199999.0
2007-03-22 12:40:00,0.67795,0.67799,0.67793,0.67796,86899998.0
2007-03-22 12:41:00,0.6779,0.67793,0.67788,0.67793,84700002.0
2007-03-22 12:42:00,0.6779,0.67798,0.67787,0.67798,194900000.0
2007-03-22 12:43:00,0.67791,0.67797,0.67787,0.67797,91299998.0
2007-03-22 12:44:00,0.67795,0.67798,0.67789,0.67789,184400000.0
2007-03-22 12:45:00,0.67791,0.67792,0.67785,0.67785,216000001.0
2007-03-22 12:46:00,0.67792,0.67793,0.67788,0.67788,89500000.0
2007-03-22 12:47:00,0.67786,0.67794,0.67786,0.67794,104000001.0
2007-03-22 12:48:00,0.67791,0.67795,0.67783,0.67795,91900003.0
2007-03-22 12:49:00,0.67797,0.67802,0.67792,0.67794,135500001.0
2007-03-22 12:50:00,0.67793,0.67795,0.6779,0.67795,163400001.0
2007-03-22 12:51:00,0.67795,0.67799,0.67791,0.67798,201600002.0
2007-03-22 12:52:00,0.67801,0.67801,0.67795,0.67797,92700003.0
2007-03-22 12:53:00,0.67795,0.67795,0.67782,0.67784,118400000.0
2007-03-22 12:54:00,0.67786,0.67792,0.6778,0.67792,87000002.0
2007-03-22 12:55:00,0.67789,0.67796,0.67789,0.67789,85399999.0
2007-03-22 12:56:00,0.67786,0.67796,0.67786,0.67793,61700000.0
2007-03-22 12:57:00,0.67799,0.6781,0.67795,0.67809,175899999.0
2007-03-22 12:58:00,0.67807,0.67812,0.67798,0.67798,191299995.0
2007-03-22 12:59:00,0.678,0.67808,0.67799,0.67799,262599999.0
2007-03-22 13:00:00,0.678,0.67806,0.67792,0.67796,119999996.0
2007-03-22 13:01:00,0.67801,0.67805,0.67796,0.678,182699997.0
2007-03-22 13:02:00,0.678,0.67806,0.67798,0.67804,144599999.0
2007-03-22 13:03:00,0.67799,0.67806,0.67799,0.67802,244099997.0
2007-03-22 13:04:00,0.678,0.678,0.67785,0.67794,156400002.0
2007-03-22 13:05:00,0.678,0.67806,0.67796,0.67797,138799997.0
2007-03-22 13:06:00,0.67798,0.67803,0.67795,0.67798,198500002.0
2007-03-22 13:07:00,0.67798,0.67808,0.67794,0.67806,131200000.0
2007-03-22 13:08:00,0.67812,0.67812,0.67806,0.67809,155200000.0
2007-03-22 13:09:00,0.67814,0.67817,0.67807,0.67817,130900000.0
2007-03-22 13:10:00,0.67809,0.67818,0.67809,0.67818,143600005.0
2007-03-22 13:11:00,0.67817,0.67822,0.67808,0.67808,63299999.0
2007-03-22 13:12:00,0.67804,0.67804,0.67789,0.6779,103299998.0
2007-03-22 13:13:00,0.67786,0.67786,0.67775,0.67775,138099998.0
2007-03-22 13:14:00,0.67774,0.6778,0.6777,0.67771,127799999.0
2007-03-22 13:15:00,0.67765,0.67776,0.67763,0.67776,61800000.0
2007-03-22 13:16:00,0.67789,0.67826,0.67789,0.67823,97199999.0
2007-03-22 13:17:00,0.67819,0.67821,0.67809,0.6782,159600004.0
2007-03-22 13:18:00,0.6782,0.67833,0.6782,0.67833,207800001.0
2007-03-22 13:19:00,0.67831,0.67837,0.6782,0.6782,161700003.0
2007-03-22 13:20:00,0.67816,0.67828,0.67816,0.67826,207699999.0
2007-03-22 13:21:00,0.67827,0.67835,0.67825,0.67825,121800000.0
2007-03-22 13:22:00,0.67822,0.67822,0.67818,0.67818,53699998.0
2007-03-22 13:23:00,0.67823,0.67836,0.67823,0.67835,101600002.0
2007-03-22 13:24:00,0.67832,0.67835,0.6783,0.67832,204199999.0
2007-03-22 13:25:00,0.67833,0.6784,0.67832,0.67832,132399999.0
2007-03-22 13:26:00,0.67832,0.67832,0.67822,0.67828,102699999.0
2007-03-22 13:27:00,0.67827,0.67836,0.67825,0.67827,118600003.0
2007-03-22 13:28:00,0.67825,0.67836,0.67825,0.67833,174200004.0
2007-03-22 13:29:00,0.6783,0.67836,0.6783,0.67833,224300000.0
2007-03-22 13:30:00,0.67832,0.67837,0.67831,0.67832,136000000.0
2007-03-22 13:31:00,0.67834,0.67843,0.67834,0.67842,114099998.0
2007-03-22 13:32:00,0.67842,0.67842,0.67838,0.67842,55700000.0
2007-03-22 13:33:00,0.67845,0.67848,0.67843,0.67843,74999999.0
2007-03-22 13:34:00,0.67847,0.67855,0.67846,0.67852,97199999.0
2007-03-22 13:35:00,0.67851,0.67853,0.67848,0.67848,59899998.0
2007-03-22 13:36:00,0.67855,0.67858,0.67853,0.67855,143700001.0
2007-03-22 13:37:00,0.67853,0.67853,0.67846,0.67847,173299994.0
2007-03-22 13:38:00,0.67841,0.67845,0.67836,0.67844,125499997.0
2007-03-22 13:39:00,0.67847,0.67853,0.67841,0.67846,146200000.0
2007-03-22 13:40:00,0.67851,0.67851,0.67841,0.6785,93599999.0
2007-03-22 13:41:00,0.67845,0.67845,0.67837,0.67837,16000000.0
2007-03-22 13:42:00,0.67842,0.67847,0.67842,0.67842,131899998.0
2007-03-22 13:43:00,0.6784,0.67847,0.6784,0.67842,229700001.0
2007-03-22 13:44:00,0.67843,0.67843,0.67837,0.67841,160500000.0
2007-03-22 13:45:00,0.6784,0.67863,0.6784,0.67854,224899999.0
2007-03-22 13:46:00,0.67858,0.67868,0.67858,0.67864,152399996.0
2007-03-22 13:47:00,0.67863,0.67866,0.67857,0.67857,218599998.0
2007-03-22 13:48:00,0.67847,0.67848,0.67839,0.67842,121799999.0
2007-03-22 13:49:00,0.67837,0.67837,0.67826,0.67835,83099999.0
2007-03-22 13:50:00,0.67835,0.67843,0.67833,0.67843,167500003.0
2007-03-22 13:51:00,0.67842,0.67846,0.67836,0.67844,174999998.0
2007-03-22 13:52:00,0.6784,0.67842,0.67838,0.67838,128399999.0
2007-03-22 13:53:00,0.67847,0.67847,0.67836,0.6784,169600000.0
2007-03-22 13:54:00,0.67839,0.67841,0.67833,0.67838,218699995.0
2007-03-22 13:55:00,0.67835,0.67839,0.6783,0.67839,139800003.0
2007-03-22 13:56:00,0.67835,0.6784,0.67835,0.6784,161100000.0
2007-03-22 13:57:00,0.6784,0.67852,0.6784,0.6785,122199999.0
2007-03-22 13:58:00,0.67852,0.67862,0.6785,0.67858,289699996.0
2007-03-22 13:59:00,0.67856,0.67866,0.67856,0.67862,132499999.0
2007-03-22 14:00:00,0.6786,0.67865,0.67854,0.67865,190600003.0
2007-03-22 14:01:00,0.6786,0.6786,0.67853,0.6786,114400001.0
2007-03-22 14:02:00,0.67863,0.67863,0.67852,0.67855,56599999.0
2007-03-22 14:03:00,0.67857,0.67857,0.67846,0.67846,90100000.0
2007-03-22 14:04:00,0.67848,0.67862,0.67848,0.67862,189899997.0
2007-03-22 14:05:00,0.67856,0.67856,0.67853,0.67853,155799995.0
2007-03-22 14:06:00,0.6786,0.67866,0.6785,0.67866,161999999.0
2007-03-22 14:07:00,0.67867,0.6787,0.67861,0.67864,227300002.0
2007-03-22 14:08:00,0.67868,0.67869,0.67861,0.67869,71800000.0
2007-03-22 14:09:00,0.67863,0.6787,0.6786,0.6787,122799996.0
2007-03-22 14:10:00,0.67873,0.67873,0.6786,0.67866,129400000.0
2007-03-22 14:11:00,0.67861,0.67868,0.67861,0.67865,149999998.0
2007-03-22 14:12:00,0.6787,0.6787,0.67864,0.67866,103399999.0
2007-03-22 14:13:00,0.67863,0.67865,0.67859,0.67862,128100001.0
2007-03-22 14:14:00,0.6786,0.67862,0.67856,0.67862,186800000.0
2007-03-22 14:15:00,0.6786,0.67863,0.67858,0.67862,104700001.0
2007-03-22 14:16:00,0.67863,0.67863,0.67861,0.67861,46300000.0
2007-03-22 14:17:00,0.67858,0.67863,0.67858,0.67863,58400003.0
2007-03-22 14:18:00,0.67863,0.67863,0.67848,0.67855,73399998.0
2007-03-22 14:19:00,0.67847,0.6785,0.67847,0.6785,27100000.0
2007-03-22 14:20:00,0.67854,0.67864,0.67853,0.6786,135000000.0
2007-03-22 14:21:00,0.67853,0.67856,0.67848,0.67855,158899999.0
2007-03-22 14:22:00,0.67854,0.67858,0.6785,0.67858,218200001.0
2007-03-22 14:23:00,0.67859,0.67859,0.67853,0.67855,116300001.0
2007-03-22 14:24:00,0.67854,0.67859,0.67851,0.67851,175800000.0
2007-03-22 14:25:00,0.67849,0.67849,0.67841,0.67843,344199997.0
2007-03-22 14:26:00,0.67845,0.6785,0.67845,0.67847,217199996.0
2007-03-22 14:27:00,0.67849,0.67852,0.67844,0.67848,134299998.0
2007-03-22 14:28:00,0.67847,0.67852,0.67845,0.6785,110899999.0
2007-03-22 14:29:00,0.67851,0.67851,0.67844,0.67848,52500000.0
2007-03-22 14:30:00,0.67853,0.67855,0.67846,0.67847,78099998.0
2007-03-22 14:31:00,0.67845,0.67852,0.6784,0.6784,184100003.0
2007-03-22 14:32:00,0.67842,0.67842,0.67838,0.67838,16700000.0
2007-03-22 14:33:00,0.67839,0.67842,0.6783,0.6783,214400002.0
2007-03-22 14:34:00,0.67831,0.67832,0.67824,0.67825,181700003.0
2007-03-22 14:35:00,0.67828,0.67832,0.67828,0.67831,59600000.0
2007-03-22 14:36:00,0.67835,0.67835,0.6783,0.67833,193700002.0
2007-03-22 14:37:00,0.67831,0.67831,0.67824,0.67825,131000001.0
2007-03-22 14:38:00,0.67829,0.6783,0.67823,0.67827,134500001.0
2007-03-22 14:39:00,0.67828,0.6783,0.67821,0.67822,230900000.0
2007-03-22 14:40:00,0.67824,0.67825,0.6782,0.6782,202000000.0
2007-03-22 14:41:00,0.67819,0.67824,0.67813,0.67817,231700001.0
2007-03-22 14:42:00,0.67827,0.67831,0.67827,0.67831,17600000.0
2007-03-22 14:43:00,0.67845,0.6786,0.67845,0.67854,158399998.0
2007-03-22 14:44:00,0.67856,0.67856,0.67846,0.67846,140500001.0
2007-03-22 14:45:00,0.67845,0.67846,0.67839,0.67846,190499996.0
2007-03-22 14:46:00,0.67854,0.67854,0.67849,0.67849,149499999.0
2007-03-22 14:47:00,0.67857,0.67858,0.67851,0.67851,125500002.0
2007-03-22 14:48:00,0.67852,0.67857,0.67852,0.67855,80799999.0
2007-03-22 14:49:00,0.67857,0.67859,0.67856,0.67857,110299999.0
2007-03-22 14:50:00,0.67856,0.67859,0.67851,0.67859,168599996.0
2007-03-22 14:51:00,0.67848,0.67853,0.67847,0.67847,64700000.0
2007-03-22 14:52:00,0.67844,0.67851,0.67844,0.6785,151900003.0
2007-03-22 14:53:00,0.67858,0.67868,0.67858,0.67868,211700002.0
2007-03-22 14:54:00,0.67869,0.67873,0.67869,0.6787,14000000.0
2007-03-22 14:55:00,0.67875,0.67878,0.67872,0.67873,44900000.0
2007-03-22 14:56:00,0.67872,0.67882,0.67871,0.67875,181099999.0
2007-03-22 14:57:00,0.67874,0.67875,0.67866,0.67866,93700002.0
2007-03-22 14:58:00,0.6787,0.67875,0.6787,0.67875,154999998.0
2007-03-22 14:59:00,0.6787,0.67875,0.67868,0.67875,188399996.0
2007-03-22 15:00:00,0.67872,0.67875,0.67872,0.67873,28000000.0
2007-03-22 15:01:00,0.67872,0.67875,0.67871,0.67874,84800002.0
2007-03-22 15:02:00,0.67867,0.67871,0.67866,0.67867,148600003.0
2007-03-22 15:03:00,0.67866,0.67868,0.67856,0.67856,193000001.0
2007-03-22 15:04:00,0.67855,0.67868,0.67855,0.67868,116000000.0
2007-03-22 15:05:00,0.67868,0.67868,0.67864,0.67867,147700001.0
2007-03-22 15:06:00,0.67868,0.67871,0.67865,0.6787,265999999.0
2007-03-22 15:07:00,0.67872,0.67873,0.67866,0.67873,243499994.0
2007-03-22 15:08:00,0.67865,0.67865,0.67849,0.6785,153699996.0
2007-03-22 15:09:00,0.6785,0.67856,0.6785,0.6785,147500000.0
2007-03-22 15:10:00,0.67854,0.67858,0.67847,0.67847,84699998.0
2007-03-22 15:11:00,0.67853,0.67859,0.67853,0.67859,254900001.0
2007-03-22 15:12:00,0.67854,0.67854,0.67848,0.6785,59700000.0
2007-03-22 15:13:00,0.67852,0.67859,0.67852,0.67852,108100000.0
2007-03-22 15:14:00,0.67852,0.67854,0.67846,0.67848,142300001.0
2007-03-22 15:15:00,0.67847,0.67851,0.67844,0.67844,94799998.0
2007-03-22 15:16:00,0.6784,0.67847,0.6784,0.67842,133500000.0
2007-03-22 15:17:00,0.67843,0.67844,0.67837,0.67841,222099997.0
2007-03-22 15:18:00,0.67833,0.67843,0.67833,0.67843,79499998.0
2007-03-22 15:19:00,0.6784,0.67846,0.6784,0.67842,162499995.0
2007-03-22 15:20:00,0.67847,0.6785,0.67839,0.67841,158199999.0
2007-03-22 15:21:00,0.6784,0.67845,0.6784,0.67845,52100002.0
2007-03-22 15:22:00,0.67846,0.67849,0.67841,0.67849,87100000.0
2007-03-22 15:23:00,0.67841,0.67845,0.67839,0.67843,185299999.0
2007-03-22 15:24:00,0.67843,0.67849,0.67843,0.67849,140400000.0
2007-03-22 15:25:00,0.67845,0.67845,0.67837,0.67837,89300001.0
2007-03-22 15:26:00,0.67844,0.67844,0.6783,0.67832,154800003.0
2007-03-22 15:27:00,0.67833,0.67844,0.67833,0.67844,59300000.0
2007-03-22 15:28:00,0.67847,0.67851,0.67847,0.6785,121200001.0
2007-03-22 15:29:00,0.67852,0.67852,0.67847,0.67851,73400001.0
2007-03-22 15:30:00,0.67853,0.67855,0.67853,0.67853,56700000.0
2007-03-22 15:31:00,0.67853,0.67856,0.67853,0.67856,51900001.0
2007-03-22 15:32:00,0.67855,0.67858,0.67855,0.67856,113100002.0
2007-03-22 15:33:00,0.67852,0.67858,0.67852,0.67858,152299999.0
2007-03-22 15:34:00,0.67861,0.67863,0.67854,0.67863,82800000.0
2007-03-22 15:35:00,0.67866,0.67866,0.67855,0.6786,154800000.0
2007-03-22 15:36:00,0.67856,0.67857,0.67848,0.67855,200600004.0
2007-03-22 15:37:00,0.67853,0.67859,0.6785,0.6785,112400002.0
2007-03-22 15:38:00,0.67856,0.67856,0.67849,0.67855,288600000.0
2007-03-22 15:39:00,0.67854,0.67856,0.67853,0.67856,126799999.0
2007-03-22 15:40:00,0.6786,0.6786,0.6785,0.67854,62100000.0
2007-03-22 15:41:00,0.67853,0.67853,0.67848,0.67849,119999999.0
2007-03-22 15:42:00,0.67853,0.67856,0.67849,0.67856,112500000.0
2007-03-22 15:43:00,0.6785,0.6785,0.67835,0.67835,185200004.0
2007-03-22 15:44:00,0.67836,0.67837,0.67826,0.67826,103000001.0
2007-03-22 15:45:00,0.67833,0.67835,0.67829,0.67834,91900000.0
2007-03-22 15:46:00,0.67839,0.67839,0.67831,0.67834,168499996.0
2007-03-22 15:47:00,0.67835,0.67835,0.6783,0.6783,131100001.0
2007-03-22 15:48:00,0.67834,0.6784,0.67831,0.67835,171799998.0
2007-03-22 15:49:00,0.67828,0.6783,0.67818,0.67825,182400003.0
2007-03-22 15:50:00,0.67826,0.6783,0.67824,0.67829,73999999.0
2007-03-22 15:51:00,0.67835,0.67842,0.67835,0.67842,22500000.0
2007-03-22 15:52:00,0.67843,0.67847,0.67841,0.67843,37300000.0
2007-03-22 15:53:00,0.67842,0.67849,0.67842,0.67848,75500000.0
2007-03-22 15:54:00,0.67846,0.67856,0.67846,0.67848,200999996.0
2007-03-22 15:55:00,0.67853,0.67861,0.6785,0.67854,216799999.0
2007-03-22 15:56:00,0.67855,0.67859,0.67851,0.67859,156399995.0
2007-03-22 15:57:00,0.67861,0.67865,0.67854,0.67864,105100002.0
2007-03-22 15:58:00,0.67859,0.67859,0.67852,0.67856,117899997.0
2007-03-22 15:59:00,0.6785,0.67852,0.67844,0.6785,142600000.0
2007-03-22 16:00:00,0.67855,0.67862,0.67841,0.67848,168700002.0
2007-03-22 16:01:00,0.67854,0.67866,0.67854,0.67865,132199999.0
2007-03-22 16:02:00,0.67871,0.6788,0.67869,0.67869,69000000.0
2007-03-22 16:03:00,0.67872,0.67872,0.67863,0.67867,122899998.0
2007-03-22 16:04:00,0.67871,0.67874,0.67866,0.67869,112600000.0
2007-03-22 16:05:00,0.67864,0.67868,0.67855,0.67855,126699999.0
2007-03-22 16:06:00,0.67846,0.67846,0.67836,0.67836,47500000.0
2007-03-22 16:07:00,0.67831,0.67841,0.67831,0.67839,140499998.0
2007-03-22 16:08:00,0.67838,0.67845,0.67837,0.67843,235399996.0
2007-03-22 16:09:00,0.67845,0.67858,0.67843,0.67854,286900001.0
2007-03-22 16:10:00,0.67859,0.6787,0.67855,0.67865,164399998.0
2007-03-22 16:11:00,0.67864,0.67867,0.67857,0.67861,122800001.0
2007-03-22 16:12:00,0.67857,0.67862,0.67857,0.67862,280700002.0
2007-03-22 16:13:00,0.67867,0.67873,0.67867,0.67873,115100000.0
2007-03-22 16:14:00,0.67873,0.67873,0.67865,0.67867,102899999.0
2007-03-22 16:15:00,0.67869,0.67871,0.67868,0.67871,213400004.0
2007-03-22 16:16:00,0.67869,0.67872,0.67867,0.67867,166500001.0
2007-03-22 16:17:00,0.67861,0.67865,0.67858,0.67865,133200004.0
2007-03-22 16:18:00,0.67863,0.67864,0.67853,0.6786,264499997.0
2007-03-22 16:19:00,0.67859,0.67859,0.67853,0.67855,102800000.0
2007-03-22 16:20:00,0.67856,0.67863,0.67856,0.67863,120500003.0
2007-03-22 16:21:00,0.67864,0.67865,0.67855,0.67855,91000000.0
2007-03-22 16:22:00,0.67855,0.67863,0.67855,0.67858,110000001.0
2007-03-22 16:23:00,0.67862,0.67862,0.67852,0.67858,155100000.0
2007-03-22 16:24:00,0.67859,0.67861,0.67851,0.67861,228000003.0
2007-03-22 16:25:00,0.67863,0.67867,0.67857,0.67867,244000004.0
2007-03-22 16:26:00,0.67862,0.67862,0.67851,0.67855,99600001.0
2007-03-22 16:27:00,0.67852,0.67853,0.67843,0.67843,100000001.0
2007-03-22 16:28:00,0.67849,0.67853,0.67845,0.67853,66300001.0
2007-03-22 16:29:00,0.67854,0.67854,0.67848,0.67851,89300000.0
2007-03-22 16:30:00,0.67852,0.67858,0.67852,0.67855,134099999.0
2007-03-22 16:31:00,0.67853,0.67858,0.67853,0.67857,54199998.0
2007-03-22 16:32:00,0.67856,0.67857,0.67856,0.67856,108799997.0
2007-03-22 16:33:00,0.67852,0.67853,0.67852,0.67853,1600000.0
2007-03-22 16:34:00,0.67853,0.67858,0.67848,0.67848,111299999.0
2007-03-22 16:35:00,0.6785,0.67852,0.67842,0.67847,140400002.0
2007-03-22 16:36:00,0.67845,0.67854,0.67845,0.67847,166500000.0
2007-03-22 16:37:00,0.67846,0.67854,0.67843,0.67847,284500002.0
2007-03-22 16:38:00,0.67848,0.6785,0.67842,0.67842,170600002.0
2007-03-22 16:39:00,0.67838,0.67848,0.67838,0.67848,193199997.0
2007-03-22 16:40:00,0.67844,0.67852,0.67844,0.67847,146199998.0
2007-03-22 16:41:00,0.67849,0.67853,0.67844,0.67853,117200002.0
2007-03-22 16:42:00,0.67853,0.6786,0.67847,0.6785,237300000.0
2007-03-22 16:43:00,0.6785,0.67855,0.6785,0.67855,101300002.0
2007-03-22 16:44:00,0.67849,0.6785,0.67848,0.67848,82100002.0
2007-03-22 16:45:00,0.67841,0.67844,0.67836,0.67836,162900000.0
2007-03-22 16:46:00,0.67844,0.6785,0.67836,0.67849,213000000.0
2007-03-22 16:47:00,0.67846,0.67846,0.67838,0.67838,82299998.0
2007-03-22 16:48:00,0.67842,0.67848,0.67842,0.67842,142800000.0
2007-03-22 16:49:00,0.67837,0.67843,0.67834,0.67834,261900001.0
2007-03-22 16:50:00,0.67839,0.6784,0.67833,0.67833,103600000.0
2007-03-22 16:51:00,0.67837,0.67837,0.67836,0.67836,14100000.0
2007-03-22 16:52:00,0.67839,0.67839,0.67832,0.67833,95900001.0
2007-03-22 16:53:00,0.67835,0.67835,0.6783,0.67835,124600002.0
2007-03-22 16:54:00,0.67835,0.67841,0.67835,0.67835,110899998.0
2007-03-22 16:55:00,0.67838,0.67838,0.6783,0.67835,193300000.0
2007-03-22 16:56:00,0.67832,0.67838,0.67829,0.67829,188699999.0
2007-03-22 16:57:00,0.67837,0.67842,0.67835,0.67839,227199998.0
2007-03-22 16:58:00,0.67837,0.67838,0.67834,0.67836,140100004.0
2007-03-22 16:59:00,0.67835,0.67837,0.67831,0.67832,193299997.0
2007-03-22 17:00:00,0.67829,0.67837,0.67829,0.67833,134200002.0
2007-03-22 17:01:00,0.67835,0.67838,0.67826,0.67835,204699999.0
2007-03-22 17:02:00,0.67833,0.67833,0.67825,0.6783,123399998.0
2007-03-22 17:03:00,0.67826,0.67829,0.6782,0.67828,82100003.0
2007-03-22 17:04:00,0.67834,0.6784,0.67833,0.67833,144500000.0
2007-03-22 17:05:00,0.6783,0.67835,0.6783,0.67835,143700001.0
2007-03-22 17:06:00,0.67832,0.67835,0.67828,0.67833,108700001.0
2007-03-22 17:07:00,0.67833,0.67835,0.6783,0.67835,237999997.0
2007-03-22 17:08:00,0.67833,0.67835,0.67833,0.67835,69200000.0
2007-03-22 17:09:00,0.67838,0.67849,0.67838,0.67849,135000002.0
2007-03-22 17:10:00,0.67855,0.67857,0.67848,0.67856,95700000.0
2007-03-22 17:11:00,0.67848,0.67848,0.67841,0.67844,104499999.0
2007-03-22 17:12:00,0.67852,0.67858,0.67852,0.67858,18200000.0
2007-03-22 17:13:00,0.67866,0.6787,0.67855,0.67855,205500001.0
2007-03-22 17:14:00,0.67851,0.67854,0.67846,0.67854,190900000.0
2007-03-22 17:15:00,0.67853,0.67853,0.67846,0.67851,201700000.0
2007-03-22 17:16:00,0.67852,0.67852,0.67842,0.67847,80900000.0
2007-03-22 17:17:00,0.67839,0.6785,0.67839,0.67847,157399999.0
2007-03-22 17:18:00,0.67848,0.6785,0.67841,0.67843,131600002.0
2007-03-22 17:19:00,0.67848,0.6785,0.67843,0.67844,137900002.0
2007-03-22 17:20:00,0.67849,0.67853,0.67849,0.67851,87699996.0
2007-03-22 17:21:00,0.67857,0.67866,0.67856,0.6786,207700001.0
2007-03-22 17:22:00,0.67856,0.67859,0.67855,0.67855,171900004.0
2007-03-22 17:23:00,0.67858,0.67865,0.67852,0.67852,148100001.0
2007-03-22 17:24:00,0.67855,0.67855,0.67849,0.67852,82100000.0
2007-03-22 17:25:00,0.6785,0.67855,0.6785,0.67852,44600000.0
2007-03-22 17:26:00,0.67852,0.67855,0.6785,0.67855,104700000.0
2007-03-22 17:27:00,0.67852,0.67854,0.67847,0.67847,119699996.0
2007-03-22 17:28:00,0.6785,0.67854,0.67849,0.67854,67900002.0
2007-03-22 17:29:00,0.67852,0.67853,0.6784,0.67853,188500003.0
2007-03-22 17:30:00,0.67853,0.67853,0.67845,0.67847,170300000.0
2007-03-22 17:31:00,0.67847,0.67853,0.67845,0.67847,179499995.0
2007-03-22 17:32:00,0.67849,0.67849,0.67846,0.67849,59199999.0
2007-03-22 17:33:00,0.67851,0.67851,0.67843,0.67851,86300002.0
2007-03-22 17:34:00,0.67846,0.67848,0.67842,0.67842,138000001.0
2007-03-22 17:35:00,0.67843,0.67845,0.67838,0.67845,142399997.0
2007-03-22 17:36:00,0.67844,0.67846,0.67842,0.67842,113400002.0
2007-03-22 17:37:00,0.67843,0.67845,0.67842,0.67842,118900000.0
2007-03-22 17:38:00,0.6784,0.6784,0.6784,0.6784,23900000.0
2007-03-22 17:39:00,0.67841,0.67848,0.67841,0.67848,80500001.0
2007-03-22 17:40:00,0.67847,0.67854,0.67847,0.67854,75900002.0
2007-03-22 17:41:00,0.67857,0.67857,0.67848,0.67854,111799999.0
2007-03-22 17:42:00,0.67852,0.67859,0.6785,0.6785,110499999.0
2007-03-22 17:43:00,0.67858,0.6786,0.67849,0.6786,130200000.0
2007-03-22 17:44:00,0.67857,0.67866,0.67856,0.67866,61699998.0
2007-03-22 17:45:00,0.67864,0.67864,0.67857,0.67861,168400005.0
2007-03-22 17:46:00,0.67863,0.67863,0.67862,0.67862,73400002.0
2007-03-22 17:47:00,0.67855,0.67863,0.67855,0.67863,151399997.0
2007-03-22 17:48:00,0.67861,0.67862,0.67858,0.67858,87700000.0
2007-03-22 17:49:00,0.67862,0.67862,0.67857,0.67857,65199998.0
2007-03-22 17:50:00,0.67849,0.67855,0.67848,0.67854,189099999.0
2007-03-22 17:51:00,0.67858,0.67868,0.67858,0.67868,65600000.0
2007-03-22 17:52:00,0.6787,0.67874,0.67866,0.67873,191399998.0
2007-03-22 17:53:00,0.67869,0.67872,0.67868,0.67872,106299999.0
2007-03-22 17:54:00,0.67875,0.67875,0.67871,0.67874,111300002.0
2007-03-22 17:55:00,0.67872,0.67876,0.67872,0.67876,76599998.0
2007-03-22 17:56:00,0.67875,0.67875,0.67868,0.67868,143299999.0
2007-03-22 17:57:00,0.67872,0.67875,0.67863,0.67875,201400002.0
2007-03-22 17:58:00,0.67877,0.6788,0.67871,0.67875,108300002.0
2007-03-22 17:59:00,0.67882,0.67897,0.67882,0.67895,100500000.0
2007-03-22 18:00:00,0.67893,0.67897,0.67877,0.6788,247200003.0
2007-03-22 18:01:00,0.67879,0.67893,0.67879,0.6789,1433999990.0
2007-03-22 18:02:00,0.67887,0.67892,0.6788,0.6788,1593099999.0
2007-03-22 18:03:00,0.6786,0.6787,0.6786,0.6787,787400000.0
2007-03-22 18:04:00,0.67888,0.67896,0.67886,0.67893,787400000.0
2007-03-22 18:05:00,0.67888,0.6789,0.67885,0.67888,1420400004.0
2007-03-22 18:06:00,0.67888,0.6789,0.67883,0.67883,1870099985.0
2007-03-22 18:07:00,0.67885,0.67892,0.67879,0.67887,2052899995.0
2007-03-22 18:08:00,0.6786,0.6787,0.6786,0.6786,1087199999.0
2007-03-22 18:09:00,0.67891,0.67895,0.67888,0.67892,1087199999.0
2007-03-22 18:10:00,0.67893,0.67896,0.6788,0.6788,1037900009.0
2007-03-22 18:11:00,0.6788,0.67891,0.67878,0.67891,1113200012.0
2007-03-22 18:12:00,0.67895,0.67897,0.6789,0.6789,966500000.0
2007-03-22 18:13:00,0.67889,0.67889,0.67871,0.67871,896499999.0
2007-03-22 18:14:00,0.6787,0.6788,0.6787,0.67875,1585300011.0
2007-03-22 18:15:00,0.6785,0.6787,0.6785,0.6786,1283999994.0
2007-03-22 18:16:00,0.67879,0.67879,0.67871,0.67872,1283999994.0
2007-03-22 18:17:00,0.67872,0.6788,0.67869,0.67869,707000002.0
2007-03-22 18:18:00,0.67869,0.67878,0.67869,0.67878,973999994.0
2007-03-22 18:19:00,0.6788,0.67883,0.67872,0.67878,766599999.0
2007-03-22 18:20:00,0.6788,0.67885,0.67878,0.6788,640200003.0
2007-03-22 18:21:00,0.67878,0.67878,0.67866,0.67878,915300009.0
2007-03-22 18:22:00,0.67882,0.67882,0.67865,0.67865,1057499993.0
2007-03-22 18:23:00,0.6787,0.67876,0.67863,0.67876,1284900000.0
2007-03-22 18:24:00,0.6787,0.67877,0.67867,0.67867,984400001.0
2007-03-22 18:25:00,0.67867,0.67873,0.67864,0.67867,892199996.0
2007-03-22 18:26:00,0.6787,0.67872,0.67861,0.67868,1034499991.0
2007-03-22 18:27:00,0.67873,0.67873,0.67862,0.67868,453200003.0
2007-03-22 18:28:00,0.6787,0.67877,0.67869,0.67875,698300000.0
2007-03-22 18:29:00,0.67869,0.67871,0.67861,0.67866,826599994.0
2007-03-22 18:30:00,0.67865,0.67868,0.67857,0.67868,860000009.0
2007-03-22 18:31:00,0.67863,0.67906,0.67863,0.67896,572200006.0
2007-03-22 18:32:00,0.67902,0.6792,0.67902,0.67906,638600001.0
2007-03-22 18:33:00,0.67907,0.67908,0.679,0.679,1087899998.0
2007-03-22 18:34:00,0.679,0.67906,0.67897,0.679,1255100006.0
2007-03-22 18:35:00,0.67899,0.67899,0.67887,0.67888,624700004.0
2007-03-22 18:36:00,0.67883,0.67891,0.67883,0.6789,204500000.0
2007-03-22 18:37:00,0.67886,0.67892,0.67876,0.67892,390000003.0
2007-03-22 18:38:00,0.67887,0.67887,0.67878,0.67881,286200003.0
2007-03-22 18:39:00,0.67884,0.67887,0.67878,0.67883,529300003.0
2007-03-22 18:40:00,0.67885,0.67891,0.67874,0.67874,494100001.0
2007-03-22 18:41:00,0.67874,0.67887,0.67874,0.67883,656100003.0
2007-03-22 18:42:00,0.67885,0.67902,0.67885,0.67891,513200003.0
2007-03-22 18:43:00,0.67885,0.67885,0.67871,0.67873,307100001.0
2007-03-22 18:44:00,0.67873,0.67873,0.67849,0.67849,610100001.0
2007-03-22 18:45:00,0.67852,0.67859,0.67844,0.67853,313299998.0
2007-03-22 18:46:00,0.67859,0.67871,0.67844,0.67871,125099996.0
2007-03-22 18:47:00,0.67868,0.67868,0.6785,0.67858,184400003.0
2007-03-22 18:48:00,0.67855,0.67855,0.67838,0.67848,318700006.0
2007-03-22 18:49:00,0.67848,0.67864,0.67848,0.67856,100999998.0
2007-03-22 18:50:00,0.67856,0.67868,0.67856,0.67868,80200001.0
2007-03-22 18:51:00,0.6787,0.67878,0.67864,0.67873,354300002.0
2007-03-22 18:52:00,0.67875,0.67877,0.67865,0.67875,399899998.0
2007-03-22 18:53:00,0.67873,0.67873,0.67861,0.67862,703899999.0
2007-03-22 18:54:00,0.67866,0.6787,0.6786,0.6787,304900002.0
2007-03-22 18:55:00,0.67867,0.67877,0.67861,0.6787,545599994.0
2007-03-22 18:56:00,0.67872,0.67877,0.67864,0.67864,309099998.0
2007-03-22 18:57:00,0.67868,0.67869,0.67855,0.67855,476099994.0
2007-03-22 18:58:00,0.67849,0.6786,0.67849,0.67857,1026700009.0
2007-03-22 18:59:00,0.67855,0.67865,0.67855,0.6786,678900006.0
2007-03-22 19:00:00,0.6786,0.67869,0.67858,0.67869,419200002.0
2007-03-22 19:01:00,0.67868,0.67868,0.67864,0.67865,110300002.0
2007-03-22 19:02:00,0.67866,0.6787,0.67862,0.6787,479599993.0
2007-03-22 19:03:00,0.67868,0.67872,0.67864,0.67867,611600001.0
2007-03-22 19:04:00,0.6787,0.67873,0.67866,0.67867,387600006.0
2007-03-22 19:05:00,0.67865,0.67867,0.6786,0.67862,482799997.0
2007-03-22 19:06:00,0.67862,0.67867,0.67862,0.67862,576900002.0
2007-03-22 19:07:00,0.67866,0.67866,0.67857,0.67857,234600000.0
2007-03-22 19:08:00,0.67866,0.67877,0.67865,0.67865,993400012.0
2007-03-22 19:09:00,0.67865,0.67878,0.67865,0.67878,569099998.0
2007-03-22 19:10:00,0.67879,0.67879,0.67868,0.67868,352900002.0
2007-03-22 19:11:00,0.6786,0.67866,0.67852,0.67866,49400000.0
2007-03-22 19:12:00,0.67863,0.67863,0.67855,0.67857,209000000.0
2007-03-22 19:13:00,0.67855,0.67863,0.67855,0.67863,245100000.0
2007-03-22 19:14:00,0.67858,0.67863,0.67846,0.67848,237199998.0
2007-03-22 19:15:00,0.67855,0.67865,0.67852,0.67862,563800002.0
2007-03-22 19:16:00,0.67863,0.67868,0.6786,0.67868,200400003.0
2007-03-22 19:17:00,0.6787,0.67872,0.67862,0.67862,300300002.0
2007-03-22 19:18:00,0.67858,0.67861,0.67854,0.67854,351899999.0
2007-03-22 19:19:00,0.67855,0.67857,0.67851,0.67855,383199996.0
2007-03-22 19:20:00,0.67842,0.67844,0.67841,0.67841,368400004.0
2007-03-22 19:21:00,0.67841,0.67841,0.67828,0.67834,211000002.0
2007-03-22 19:22:00,0.6783,0.6784,0.67827,0.67838,330499994.0
2007-03-22 19:23:00,0.67837,0.67842,0.67833,0.6784,309999997.0
2007-03-22 19:24:00,0.6784,0.6785,0.67839,0.67848,195999997.0
2007-03-22 19:25:00,0.6785,0.67859,0.67846,0.67857,151899998.0
2007-03-22 19:26:00,0.67857,0.67857,0.67847,0.67847,484399999.0
2007-03-22 19:27:00,0.67847,0.67854,0.67846,0.67854,931799997.0
2007-03-22 19:28:00,0.6785,0.67853,0.67845,0.67853,259100002.0
2007-03-22 19:29:00,0.67849,0.67849,0.6784,0.67842,503799996.0
2007-03-22 19:30:00,0.67838,0.67849,0.67835,0.67835,670099998.0
2007-03-22 19:31:00,0.67832,0.67842,0.67831,0.67832,924199995.0
2007-03-22 19:32:00,0.67837,0.67839,0.67832,0.67837,418600004.0
2007-03-22 19:33:00,0.67833,0.67836,0.67827,0.67836,346399998.0
2007-03-22 19:34:00,0.67838,0.6784,0.67835,0.67837,513100001.0
2007-03-22 19:35:00,0.67835,0.67838,0.67831,0.67832,556099992.0
2007-03-22 19:36:00,0.67836,0.67841,0.67833,0.67837,593100001.0
2007-03-22 19:37:00,0.67835,0.67838,0.67831,0.67838,327499996.0
2007-03-22 19:38:00,0.6784,0.67847,0.6784,0.67843,334599996.0
2007-03-22 19:39:00,0.67832,0.67841,0.67832,0.6784,853899996.0
2007-03-22 19:40:00,0.67837,0.67841,0.67833,0.67837,500300001.0
2007-03-22 19:41:00,0.67837,0.67841,0.67832,0.67834,631199996.0
2007-03-22 19:42:00,0.67834,0.67839,0.67833,0.67835,320500003.0
2007-03-22 19:43:00,0.67837,0.67841,0.67837,0.6784,192100002.0
2007-03-22 19:44:00,0.67837,0.67839,0.67836,0.67837,351399999.0
2007-03-22 19:45:00,0.67838,0.67845,0.67838,0.67845,159900000.0
2007-03-22 19:46:00,0.67848,0.6785,0.67846,0.67846,112100001.0
2007-03-22 19:47:00,0.67847,0.6785,0.67841,0.6785,209800002.0
2007-03-22 19:48:00,0.67851,0.67853,0.67849,0.67853,85000001.0
2007-03-22 19:49:00,0.67852,0.67855,0.6785,0.67855,261200001.0
2007-03-22 19:50:00,0.67851,0.67858,0.67851,0.67853,401900001.0
2007-03-22 19:51:00,0.67855,0.67856,0.67847,0.67855,309099999.0
2007-03-22 19:52:00,0.67854,0.67856,0.67853,0.67855,284599999.0
2007-03-22 19:53:00,0.6785,0.67855,0.6785,0.67855,138499997.0
2007-03-22 19:54:00,0.67853,0.67854,0.67847,0.67854,33700001.0
2007-03-22 19:55:00,0.67856,0.67856,0.67848,0.67853,171000003.0
2007-03-22 19:56:00,0.67853,0.67853,0.67848,0.67853,160200006.0
2007-03-22 19:57:00,0.67855,0.67855,0.6785,0.67853,494199998.0
2007-03-22 19:58:00,0.67853,0.67855,0.67852,0.67852,329700002.0
2007-03-22 19:59:00,0.67852,0.67855,0.6785,0.67851,556100001.0
2007-03-22 20:00:00,0.67858,0.67858,0.67855,0.67857,174500001.0
2007-03-22 20:01:00,0.67857,0.67858,0.67855,0.67857,170900000.0
2007-03-22 20:02:00,0.67855,0.67855,0.67846,0.67847,137800001.0
2007-03-22 20:03:00,0.67851,0.67855,0.67849,0.67855,195400002.0
2007-03-22 20:04:00,0.6785,0.67854,0.6785,0.67854,106000000.0
2007-03-22 20:05:00,0.67854,0.67854,0.6785,0.67854,324899999.0
2007-03-22 20:06:00,0.67852,0.67855,0.67852,0.67855,138799999.0
2007-03-22 20:07:00,0.67853,0.67855,0.67852,0.67855,346100000.0
2007-03-22 20:08:00,0.67854,0.67854,0.67846,0.67847,559400000.0
2007-03-22 20:09:00,0.67843,0.67845,0.6784,0.67845,134800000.0
2007-03-22 20:10:00,0.67849,0.6785,0.67841,0.67848,146699998.0
2007-03-22 20:11:00,0.67848,0.67853,0.67847,0.6785,177800000.0
2007-03-22 20:12:00,0.67848,0.6785,0.67837,0.67841,1043099994.0
2007-03-22 20:13:00,0.6784,0.67848,0.67837,0.67839,442600002.0
2007-03-22 20:14:00,0.67842,0.67845,0.67841,0.67843,345100001.0
2007-03-22 20:15:00,0.67845,0.67845,0.6784,0.67842,825599998.0
2007-03-22 20:16:00,0.67844,0.67845,0.67839,0.67844,433000008.0
2007-03-22 20:17:00,0.67841,0.67841,0.67828,0.6783,85900001.0
2007-03-22 20:18:00,0.67831,0.67836,0.6783,0.67832,369999999.0
2007-03-22 20:19:00,0.67833,0.67836,0.67827,0.67833,545700003.0
2007-03-22 20:20:00,0.67838,0.6784,0.67835,0.67838,436500005.0
2007-03-22 20:21:00,0.67837,0.6784,0.67837,0.6784,66200000.0
2007-03-22 20:22:00,0.67838,0.67844,0.67837,0.67844,201200002.0
2007-03-22 20:23:00,0.67844,0.67847,0.6784,0.6784,418600004.0
2007-03-22 20:24:00,0.67835,0.67842,0.67835,0.67836,276199999.0
2007-03-22 20:25:00,0.67835,0.67842,0.67835,0.67841,396399997.0
2007-03-22 20:26:00,0.67843,0.67847,0.6784,0.67845,865399994.0
2007-03-22 20:27:00,0.67843,0.67847,0.67843,0.67845,470299997.0
2007-03-22 20:28:00,0.67848,0.67848,0.67842,0.67845,549000005.0
2007-03-22 20:29:00,0.67846,0.6785,0.67837,0.67838,634499992.0
2007-03-22 20:30:00,0.67843,0.67851,0.6784,0.67845,1272199997.0
2007-03-22 20:31:00,0.67845,0.67849,0.67834,0.6784,1008699995.0
2007-03-22 20:32:00,0.67843,0.67852,0.67842,0.67846,1618599992.0
2007-03-22 20:33:00,0.6785,0.67853,0.6785,0.6785,299000003.0
2007-03-22 20:34:00,0.67846,0.67847,0.6784,0.67843,464499997.0
2007-03-22 20:35:00,0.67846,0.67849,0.67842,0.67849,198600001.0
2007-03-22 20:36:00,0.67848,0.67848,0.6784,0.67845,197100001.0
2007-03-22 20:37:00,0.67847,0.67851,0.67844,0.67847,609100002.0
2007-03-22 20:38:00,0.67845,0.6786,0.67845,0.67849,854800011.0
2007-03-22 20:39:00,0.67848,0.6785,0.6784,0.67842,486600001.0
2007-03-22 20:40:00,0.67838,0.67843,0.67834,0.67843,362000002.0
2007-03-22 20:41:00,0.6784,0.67845,0.67836,0.67838,372599996.0
2007-03-22 20:42:00,0.67839,0.67843,0.67839,0.67841,104300002.0
2007-03-22 20:43:00,0.6784,0.67849,0.6784,0.6784,610600001.0
2007-03-22 20:44:00,0.67847,0.67861,0.67847,0.67861,974700001.0
2007-03-22 20:45:00,0.67864,0.67864,0.67855,0.67857,409699993.0
2007-03-22 20:46:00,0.67863,0.67863,0.67853,0.67857,110999999.0
2007-03-22 20:47:00,0.67855,0.6786,0.67851,0.67852,714000002.0
2007-03-22 20:48:00,0.6785,0.67855,0.67844,0.67845,891400006.0
2007-03-22 20:49:00,0.67852,0.67852,0.67847,0.6785,260299999.0
2007-03-22 20:50:00,0.67853,0.67855,0.67847,0.6785,1271099999.0
2007-03-22 20:51:00,0.67847,0.67851,0.67843,0.67845,501700001.0
2007-03-22 20:52:00,0.67851,0.67856,0.67843,0.6785,471000000.0
2007-03-22 20:53:00,0.67853,0.67854,0.67846,0.67847,1156000000.0
2007-03-22 20:54:00,0.6785,0.67857,0.67847,0.67848,620100006.0
2007-03-22 20:55:00,0.67848,0.67854,0.67846,0.67848,409799997.0
2007-03-22 20:56:00,0.67848,0.6785,0.6784,0.67845,1154499998.0
2007-03-22 20:57:00,0.67842,0.67849,0.67839,0.67841,958299998.0
2007-03-22 20:58:00,0.67839,0.67846,0.67836,0.67845,687999992.0
2007-03-22 20:59:00,0.67842,0.67842,0.67831,0.67831,1682799993.0
2007-03-22 21:00:00,0.67832,0.67843,0.6783,0.67838,1481499997.0
2007-03-22 21:01:00,0.67835,0.67841,0.67829,0.67832,1249599983.0
2007-03-22 21:02:00,0.67833,0.67839,0.67831,0.67837,424100001.0
2007-03-22 21:03:00,0.67837,0.6784,0.67829,0.67829,958200001.0
2007-03-22 21:04:00,0.67829,0.67835,0.67828,0.67829,432499999.0
2007-03-22 21:05:00,0.6783,0.67836,0.67827,0.67832,639599998.0
2007-03-22 21:06:00,0.6783,0.67836,0.67827,0.67833,611299998.0
2007-03-22 21:07:00,0.67837,0.67843,0.67837,0.6784,130699998.0
2007-03-22 21:08:00,0.67841,0.67841,0.67836,0.67836,88500000.0
2007-03-22 21:09:00,0.67845,0.67849,0.67841,0.67845,503600002.0
2007-03-22 21:10:00,0.67848,0.67859,0.67848,0.67859,272400005.0
2007-03-22 21:11:00,0.6786,0.6786,0.67856,0.67856,233199996.0
2007-03-22 21:12:00,0.67852,0.67854,0.67851,0.67851,41000000.0
2007-03-22 21:13:00,0.67851,0.67859,0.67851,0.67852,308700003.0
2007-03-22 21:14:00,0.67856,0.67861,0.67853,0.67858,565599999.0
2007-03-22 21:15:00,0.67854,0.67859,0.67851,0.67859,484600005.0
2007-03-22 21:16:00,0.67852,0.67856,0.67846,0.67856,399500008.0
2007-03-22 21:17:00,0.67855,0.67861,0.67851,0.67861,257000001.0
2007-03-22 21:18:00,0.67857,0.67859,0.67852,0.67859,113500000.0
2007-03-22 21:19:00,0.67858,0.67863,0.67855,0.67855,485000003.0
2007-03-22 21:20:00,0.67864,0.67864,0.67856,0.67861,1169500007.0
2007-03-22 21:21:00,0.67865,0.67865,0.6786,0.6786,212700000.0
2007-03-22 21:22:00,0.67865,0.67865,0.6786,0.67863,558399995.0
2007-03-22 21:23:00,0.67858,0.67858,0.67854,0.67854,16000000.0
2007-03-22 21:24:00,0.67856,0.67858,0.67852,0.67852,185799998.0
2007-03-22 21:25:00,0.67853,0.67859,0.6785,0.67856,117199999.0
2007-03-22 21:26:00,0.6786,0.6786,0.67857,0.67857,84200000.0
2007-03-22 21:27:00,0.67861,0.67865,0.6786,0.67865,220800003.0
2007-03-22 21:28:00,0.67863,0.67863,0.67855,0.67858,344999999.0
2007-03-22 21:29:00,0.67859,0.67861,0.67859,0.67861,179999997.0
2007-03-22 21:30:00,0.67859,0.67866,0.67857,0.67866,98899998.0
2007-03-22 21:31:00,0.67868,0.67869,0.67863,0.67868,258400001.0
2007-03-22 21:32:00,0.67868,0.67871,0.67866,0.6787,479099999.0
2007-03-22 21:33:00,0.6787,0.67873,0.67867,0.67867,371499996.0
2007-03-22 21:34:00,0.67872,0.67872,0.67864,0.67871,657600001.0
2007-03-22 21:35:00,0.67873,0.67873,0.67864,0.67868,251400006.0
2007-03-22 21:36:00,0.67867,0.67868,0.67864,0.67864,133700001.0
2007-03-22 21:37:00,0.6787,0.6787,0.67863,0.67865,235900005.0
2007-03-22 21:38:00,0.67864,0.67867,0.67858,0.67865,124300002.0
2007-03-22 21:39:00,0.67855,0.67865,0.67855,0.67865,94900001.0
2007-03-22 21:40:00,0.67863,0.67871,0.67863,0.67866,213199997.0
2007-03-22 21:41:00,0.67868,0.67873,0.67868,0.67873,64899999.0
2007-03-22 21:42:00,0.6787,0.67871,0.67867,0.67867,252599997.0
2007-03-22 21:43:00,0.67862,0.67871,0.67861,0.67866,394999995.0
2007-03-22 21:44:00,0.67867,0.6787,0.67863,0.6787,510000004.0
2007-03-22 21:45:00,0.67868,0.67868,0.67863,0.67865,100100002.0
2007-03-22 21:46:00,0.67865,0.6787,0.67865,0.6787,453499999.0
2007-03-22 21:47:00,0.6787,0.67873,0.6787,0.6787,176299998.0
2007-03-22 21:48:00,0.67871,0.67871,0.67865,0.67865,80100001.0
2007-03-22 21:49:00,0.67864,0.67868,0.67861,0.67865,129800000.0
2007-03-22 21:50:00,0.67863,0.67869,0.67863,0.67869,105100001.0
2007-03-22 21:51:00,0.67869,0.67869,0.67863,0.67863,331799996.0
2007-03-22 21:52:00,0.67868,0.67877,0.67868,0.6787,129699998.0
2007-03-22 21:53:00,0.67873,0.67873,0.67867,0.67867,54600000.0
2007-03-22 21:54:00,0.67867,0.6787,0.67863,0.67863,383200004.0
2007-03-22 21:55:00,0.67863,0.67864,0.6786,0.6786,225000001.0
2007-03-22 21:56:00,0.67863,0.67864,0.6786,0.6786,159000001.0
2007-03-22 21:57:00,0.67853,0.67855,0.67847,0.67851,247800000.0
2007-03-22 21:58:00,0.67863,0.67865,0.67863,0.67865,79100001.0
2007-03-22 21:59:00,0.67865,0.67866,0.67858,0.67863,585399994.0
2007-03-22 22:00:00,0.67861,0.67863,0.67858,0.67859,305399999.0
2007-03-22 22:01:00,0.6786,0.67865,0.67857,0.67865,240899998.0
2007-03-22 22:02:00,0.67848,0.67868,0.67844,0.67844,378499999.0
2007-03-22 22:03:00,0.6786,0.67863,0.6786,0.67863,336499997.0
2007-03-22 22:04:00,0.67867,0.67868,0.67856,0.67856,341599999.0
2007-03-22 22:05:00,0.67848,0.67857,0.67848,0.67854,144099999.0
2007-03-22 22:06:00,0.67871,0.67871,0.67854,0.67854,188100006.0
2007-03-22 22:07:00,0.67855,0.67855,0.67848,0.67854,93499999.0
2007-03-22 22:08:00,0.67863,0.67865,0.6786,0.6786,245000002.0
2007-03-22 22:09:00,0.67862,0.67865,0.67862,0.67865,169599995.0
2007-03-22 22:10:00,0.67862,0.67868,0.6786,0.67863,98300000.0
2007-03-22 22:11:00,0.67863,0.67863,0.6786,0.67861,93299999.0
2007-03-22 22:12:00,0.67863,0.67865,0.6786,0.67863,335600001.0
2007-03-22 22:13:00,0.67862,0.67863,0.67862,0.67863,115900002.0
2007-03-22 22:14:00,0.67863,0.67865,0.67862,0.67865,41600001.0
2007-03-22 22:15:00,0.67865,0.67872,0.67858,0.67862,724000004.0
2007-03-22 22:16:00,0.67862,0.67865,0.67856,0.67858,655699996.0
2007-03-22 22:17:00,0.67863,0.67866,0.67862,0.67863,169800000.0
2007-03-22 22:18:00,0.67857,0.67857,0.67851,0.67853,193800004.0
2007-03-22 22:19:00,0.6785,0.67851,0.67842,0.67847,129999998.0
2007-03-22 22:20:00,0.67846,0.67846,0.67839,0.6784,113700000.0
2007-03-22 22:21:00,0.67839,0.67853,0.67839,0.6784,392700002.0
2007-03-22 22:22:00,0.6785,0.6785,0.67841,0.67841,338099999.0
2007-03-22 22:23:00,0.67837,0.67848,0.67837,0.67837,450900003.0
2007-03-22 22:24:00,0.67841,0.67846,0.67839,0.67842,232800001.0
2007-03-22 22:25:00,0.6784,0.67845,0.67839,0.67842,176100001.0
2007-03-22 22:26:00,0.67838,0.67845,0.67837,0.67841,283199998.0
2007-03-22 22:27:00,0.67842,0.67843,0.67842,0.67842,77700001.0
2007-03-22 22:28:00,0.67842,0.67845,0.6784,0.6784,151999996.0
2007-03-22 22:29:00,0.67845,0.67845,0.6784,0.6784,244700000.0
2007-03-22 22:30:00,0.67843,0.67845,0.67842,0.67842,137400003.0
2007-03-22 22:31:00,0.67843,0.67843,0.6784,0.6784,85399999.0
2007-03-22 22:32:00,0.67843,0.67848,0.67843,0.67845,286000004.0
2007-03-22 22:33:00,0.67844,0.67844,0.67839,0.67843,178799998.0
2007-03-22 22:34:00,0.67843,0.67844,0.67837,0.6784,190099999.0
2007-03-22 22:35:00,0.67838,0.67843,0.67834,0.67843,316499999.0
2007-03-22 22:36:00,0.67842,0.67844,0.67839,0.67844,143600000.0
2007-03-22 22:37:00,0.67847,0.67853,0.67845,0.67845,268999998.0
2007-03-22 22:38:00,0.67846,0.67846,0.67843,0.67843,66300002.0
2007-03-22 22:39:00,0.67842,0.67842,0.67836,0.67837,250299999.0
2007-03-22 22:40:00,0.67835,0.67838,0.67832,0.67832,465299994.0
2007-03-22 22:41:00,0.6783,0.67834,0.6783,0.67832,231200002.0
2007-03-22 22:42:00,0.67824,0.67829,0.67824,0.67825,215400001.0
2007-03-22 22:43:00,0.67829,0.6783,0.67829,0.6783,27100000.0
2007-03-22 22:44:00,0.67835,0.67835,0.67832,0.67835,109500002.0
2007-03-22 22:45:00,0.67837,0.67837,0.67828,0.67833,182699996.0
2007-03-22 22:46:00,0.67833,0.67835,0.67827,0.67833,193299999.0
2007-03-22 22:47:00,0.67839,0.67842,0.67831,0.67831,164399992.0
2007-03-22 22:48:00,0.6783,0.6784,0.67829,0.67829,289700003.0
2007-03-22 22:49:00,0.67835,0.67835,0.67819,0.6782,176000003.0
2007-03-22 22:50:00,0.67827,0.67833,0.67827,0.6783,139799998.0
2007-03-22 22:51:00,0.67829,0.67833,0.67826,0.67833,115000001.0
2007-03-22 22:52:00,0.67832,0.67832,0.67825,0.67825,51700000.0
2007-03-22 22:53:00,0.67824,0.67835,0.67823,0.67825,216599999.0
2007-03-22 22:54:00,0.67831,0.67834,0.67827,0.67831,120100000.0
2007-03-22 22:55:00,0.67833,0.67835,0.67833,0.67835,113500001.0
2007-03-22 22:56:00,0.67835,0.67835,0.6783,0.67833,182999995.0
2007-03-22 22:57:00,0.6783,0.67833,0.67828,0.67832,236100002.0
2007-03-22 22:58:00,0.67832,0.67835,0.67825,0.6783,225600003.0
2007-03-22 22:59:00,0.67826,0.67826,0.67813,0.67813,444000008.0
2007-03-22 23:00:00,0.67801,0.67838,0.67801,0.67829,174600000.0
2007-03-22 23:01:00,0.67827,0.67827,0.67827,0.67827,43200001.0
2007-03-22 23:02:00,0.67825,0.6783,0.67825,0.67827,151000002.0
2007-03-22 23:03:00,0.6783,0.6783,0.67827,0.6783,119699999.0
2007-03-22 23:04:00,0.6783,0.6783,0.67825,0.67827,67100001.0
2007-03-22 23:05:00,0.67827,0.6783,0.67827,0.6783,88800000.0
2007-03-22 23:06:00,0.67831,0.67836,0.6783,0.67834,263100002.0
2007-03-22 23:07:00,0.67832,0.67835,0.67832,0.67835,67000000.0
2007-03-22 23:08:00,0.67831,0.67832,0.67826,0.67831,95900001.0
2007-03-22 23:09:00,0.67833,0.67833,0.67825,0.6783,162199998.0
2007-03-22 23:10:00,0.67828,0.67828,0.67819,0.67825,41800000.0
2007-03-22 23:11:00,0.67835,0.67838,0.67829,0.67832,310099995.0
2007-03-22 23:12:00,0.67826,0.67836,0.67823,0.67836,63900001.0
2007-03-22 23:13:00,0.67832,0.67834,0.67832,0.67832,107799998.0
2007-03-22 23:14:00,0.6783,0.67835,0.67829,0.67832,164100004.0
2007-03-22 23:15:00,0.67828,0.67834,0.67828,0.67834,31400001.0
2007-03-22 23:16:00,0.67835,0.67835,0.67833,0.67833,63699999.0
2007-03-22 23:17:00,0.67839,0.67839,0.67829,0.67838,211700001.0
2007-03-22 23:18:00,0.67833,0.67836,0.67827,0.67832,131599999.0
2007-03-22 23:19:00,0.67833,0.67835,0.67827,0.67835,117699998.0
2007-03-22 23:20:00,0.67844,0.67846,0.67837,0.67837,167999999.0
2007-03-22 23:21:00,0.67833,0.67833,0.67833,0.67833,3200000.0
2007-03-22 23:22:00,0.67837,0.6784,0.67837,0.67837,79699999.0
2007-03-22 23:23:00,0.67837,0.67842,0.67833,0.67837,189900001.0
2007-03-22 23:24:00,0.67841,0.67843,0.67841,0.67843,28000001.0
2007-03-22 23:25:00,0.6785,0.67853,0.67848,0.67848,164199999.0
2007-03-22 23:26:00,0.67848,0.67851,0.67848,0.6785,91000001.0
2007-03-22 23:27:00,0.67849,0.6785,0.67849,0.6785,10400000.0
2007-03-22 23:28:00,0.67851,0.67855,0.67851,0.67854,85700000.0
2007-03-22 23:29:00,0.67852,0.67853,0.67841,0.67841,64800000.0
2007-03-22 23:30:00,0.67845,0.67855,0.67844,0.67845,251700000.0
2007-03-22 23:31:00,0.67845,0.67847,0.6784,0.67845,87300001.0
2007-03-22 23:32:00,0.6785,0.67853,0.67849,0.6785,121500000.0
2007-03-22 23:33:00,0.67848,0.67848,0.6784,0.67845,140799997.0
2007-03-22 23:34:00,0.67855,0.67855,0.6785,0.67852,160700002.0
2007-03-22 23:35:00,0.67852,0.67852,0.67841,0.6785,125600001.0
2007-03-22 23:36:00,0.67847,0.67847,0.67845,0.67845,83899998.0
2007-03-22 23:37:00,0.67848,0.6785,0.67845,0.6785,107000000.0
2007-03-22 23:38:00,0.67845,0.67852,0.67843,0.67843,129300003.0
2007-03-22 23:39:00,0.67844,0.67845,0.6784,0.67842,182700004.0
2007-03-22 23:40:00,0.67842,0.67842,0.67841,0.67841,63199999.0
2007-03-22 23:41:00,0.67843,0.67843,0.67835,0.67835,76999999.0
2007-03-22 23:42:00,0.67837,0.67843,0.67837,0.67843,64600001.0
2007-03-22 23:43:00,0.67845,0.67845,0.6784,0.67842,140199999.0
2007-03-22 23:44:00,0.67843,0.67843,0.6784,0.67842,73400000.0
2007-03-22 23:45:00,0.67842,0.67845,0.67842,0.67845,113299996.0
2007-03-22 23:46:00,0.67845,0.67845,0.67845,0.67845,2400000.0
2007-03-22 23:47:00,0.67845,0.67845,0.67843,0.67843,26300000.0
2007-03-22 23:48:00,0.67845,0.67847,0.67842,0.67842,150099998.0
2007-03-22 23:49:00,0.6784,0.67843,0.6784,0.67843,59199998.0
2007-03-22 23:50:00,0.6784,0.6784,0.6784,0.6784,49599998.0
2007-03-22 23:51:00,0.67845,0.67845,0.6784,0.6784,16700000.0
2007-03-22 23:52:00,0.67838,0.67845,0.67838,0.67845,123399997.0
2007-03-22 23:53:00,0.67842,0.67847,0.67842,0.67842,185600003.0
2007-03-22 23:54:00,0.67847,0.67847,0.6784,0.6784,179300000.0
2007-03-22 23:55:00,0.67845,0.67845,0.6784,0.67845,142100001.0
2007-03-22 23:56:00,0.67843,0.67845,0.6784,0.67842,186099999.0
2007-03-22 23:57:00,0.67845,0.67847,0.67842,0.67842,112500001.0
2007-03-22 23:58:00,0.67845,0.67845,0.67815,0.67815,4800000.0
2007-03-22 23:59:00,0.67842,0.67845,0.67842,0.67845,99299999.0
2007-03-23 00:00:00,0.67842,0.67847,0.6784,0.6784,138099999.0
2007-03-23 00:01:00,0.67843,0.67846,0.6784,0.67843,107600001.0
2007-03-23 00:02:00,0.67844,0.67844,0.67841,0.67841,19900000.0
2007-03-23 00:03:00,0.67845,0.67845,0.67845,0.67845,8100000.0
2007-03-23 00:04:00,0.67845,0.67845,0.67845,0.67845,17600000.0
2007-03-23 00:05:00,0.67837,0.67837,0.67828,0.67834,17300000.0
2007-03-23 00:06:00,0.67843,0.67847,0.67842,0.67845,145400002.0
2007-03-23 00:07:00,0.6784,0.67841,0.67833,0.67833,121200000.0
2007-03-23 00:08:00,0.67841,0.67843,0.67838,0.67838,173699999.0
2007-03-23 00:09:00,0.67839,0.67839,0.67832,0.67832,193500000.0
2007-03-23 00:10:00,0.67835,0.67835,0.6783,0.6783,121300000.0
2007-03-23 00:11:00,0.67835,0.67835,0.67828,0.67828,75000001.0
2007-03-23 00:12:00,0.67841,0.67842,0.67838,0.67838,122900000.0
2007-03-23 00:13:00,0.67831,0.67832,0.6783,0.67832,89900002.0
2007-03-23 00:14:00,0.6783,0.67831,0.6783,0.67831,101299999.0
2007-03-23 00:15:00,0.6783,0.67836,0.6783,0.67835,142599999.0
2007-03-23 00:16:00,0.67833,0.67835,0.67833,0.67835,95400002.0
2007-03-23 00:17:00,0.67834,0.67837,0.67829,0.67829,194900000.0
2007-03-23 00:18:00,0.67827,0.6783,0.67826,0.6783,146399999.0
2007-03-23 00:19:00,0.67832,0.67832,0.67828,0.67828,39099998.0
2007-03-23 00:20:00,0.67832,0.67835,0.67832,0.67832,89300003.0
2007-03-23 00:21:00,0.67831,0.67832,0.67823,0.67823,173000000.0
2007-03-23 00:22:00,0.67823,0.67835,0.67823,0.67835,91600002.0
2007-03-23 00:23:00,0.67833,0.67833,0.67829,0.67829,81399998.0
2007-03-23 00:24:00,0.6783,0.6783,0.67813,0.67813,214500002.0
2007-03-23 00:25:00,0.67822,0.67825,0.6782,0.6782,39000001.0
2007-03-23 00:26:00,0.67837,0.67837,0.67818,0.67818,152500001.0
2007-03-23 00:27:00,0.67834,0.67834,0.67824,0.67833,55000001.0
2007-03-23 00:28:00,0.67835,0.67835,0.67832,0.67833,201900001.0
2007-03-23 00:29:00,0.67824,0.67825,0.67816,0.67822,104999997.0
2007-03-23 00:30:00,0.67832,0.67832,0.67815,0.67815,115700001.0
2007-03-23 00:31:00,0.67833,0.67835,0.67833,0.67835,12700000.0
2007-03-23 00:32:00,0.67828,0.67828,0.6782,0.67825,66400001.0
2007-03-23 00:33:00,0.67822,0.67833,0.67822,0.67833,178600001.0
2007-03-23 00:34:00,0.67834,0.67837,0.67827,0.67827,160100002.0
2007-03-23 00:35:00,0.6783,0.67837,0.6783,0.67837,122800000.0
2007-03-23 00:36:00,0.67836,0.67836,0.67834,0.67834,65599998.0
2007-03-23 00:37:00,0.67835,0.67835,0.67832,0.67832,40700001.0
2007-03-23 00:38:00,0.67832,0.67832,0.67832,0.67832,31900000.0
2007-03-23 00:39:00,0.67829,0.67833,0.67825,0.67833,178299999.0
2007-03-23 00:40:00,0.67833,0.67833,0.67822,0.67822,156200000.0
2007-03-23 00:41:00,0.6783,0.67837,0.6783,0.67835,223800002.0
2007-03-23 00:42:00,0.6783,0.6783,0.67829,0.67829,16300000.0
2007-03-23 00:43:00,0.67829,0.67831,0.67829,0.67831,40700000.0
2007-03-23 00:44:00,0.67835,0.67837,0.67829,0.6783,198700004.0
2007-03-23 00:45:00,0.6783,0.67832,0.67825,0.67825,127300001.0
2007-03-23 00:46:00,0.67827,0.67836,0.67827,0.67833,90600001.0
2007-03-23 00:47:00,0.67831,0.67832,0.67827,0.67831,110600001.0
2007-03-23 00:48:00,0.67833,0.67839,0.67829,0.67837,258800002.0
2007-03-23 00:49:00,0.67839,0.67839,0.67832,0.67832,96800001.0
2007-03-23 00:50:00,0.67836,0.67836,0.67824,0.67824,97599997.0
2007-03-23 00:51:00,0.67832,0.67832,0.67821,0.67827,174900001.0
2007-03-23 00:52:00,0.67823,0.67829,0.6782,0.67822,250000003.0
2007-03-23 00:53:00,0.6782,0.67823,0.6782,0.67823,114099999.0
2007-03-23 00:54:00,0.67825,0.67825,0.67822,0.67822,98200000.0
2007-03-23 00:55:00,0.67825,0.67825,0.67822,0.67823,164299998.0
2007-03-23 00:56:00,0.67816,0.67822,0.67813,0.6782,75700002.0
2007-03-23 00:57:00,0.67825,0.67834,0.67825,0.67826,81000001.0
2007-03-23 00:58:00,0.67824,0.67825,0.67819,0.67824,150999996.0
2007-03-23 00:59:00,0.67822,0.67825,0.67822,0.67825,34200000.0
2007-03-23 01:00:00,0.67822,0.67825,0.67822,0.67825,31000000.0
2007-03-23 01:01:00,0.67825,0.67825,0.6782,0.6782,20700000.0
2007-03-23 01:02:00,0.67826,0.67826,0.67815,0.6782,137999999.0
2007-03-23 01:03:00,0.67819,0.6782,0.67811,0.67811,205700000.0
2007-03-23 01:04:00,0.67814,0.6782,0.67814,0.67817,174699997.0
2007-03-23 01:05:00,0.67823,0.67823,0.67819,0.67821,146799997.0
2007-03-23 01:06:00,0.67822,0.67825,0.67819,0.67825,96500001.0
2007-03-23 01:07:00,0.67824,0.67831,0.67822,0.67822,81800001.0
2007-03-23 01:08:00,0.6782,0.67831,0.6782,0.67827,118100001.0
2007-03-23 01:09:00,0.67832,0.67837,0.67829,0.67833,140300004.0
2007-03-23 01:10:00,0.67835,0.67843,0.67827,0.67827,154800003.0
2007-03-23 01:11:00,0.67826,0.67827,0.6782,0.67825,138699998.0
2007-03-23 01:12:00,0.67823,0.67828,0.67823,0.67827,171200000.0
2007-03-23 01:13:00,0.6783,0.67836,0.6783,0.67835,208200000.0
2007-03-23 01:14:00,0.67835,0.67842,0.67833,0.67835,63399999.0
2007-03-23 01:15:00,0.67835,0.67848,0.67835,0.67841,99700003.0
2007-03-23 01:16:00,0.6785,0.6785,0.67842,0.67848,165200000.0
2007-03-23 01:17:00,0.67851,0.67855,0.67844,0.67844,133099997.0
2007-03-23 01:18:00,0.6784,0.67845,0.6784,0.67845,20800000.0
2007-03-23 01:19:00,0.67844,0.67844,0.67839,0.6784,93300000.0
2007-03-23 01:20:00,0.67845,0.67845,0.67836,0.6784,173200002.0
2007-03-23 01:21:00,0.67839,0.67844,0.6783,0.6783,224600005.0
2007-03-23 01:22:00,0.6783,0.67839,0.6783,0.67832,89599999.0
2007-03-23 01:23:00,0.67832,0.67832,0.6783,0.6783,12900000.0
2007-03-23 01:24:00,0.67831,0.67839,0.67826,0.67831,192799999.0
2007-03-23 01:25:00,0.67828,0.67828,0.67819,0.67822,129000001.0
2007-03-23 01:26:00,0.67824,0.67829,0.67822,0.67829,118200000.0
2007-03-23 01:27:00,0.67827,0.67827,0.67822,0.67825,134700002.0
2007-03-23 01:28:00,0.67833,0.67833,0.67828,0.67828,74499997.0
2007-03-23 01:29:00,0.6783,0.67833,0.67827,0.67833,65100000.0
2007-03-23 01:30:00,0.67828,0.67828,0.67823,0.67824,58200001.0
2007-03-23 01:31:00,0.67821,0.67825,0.67821,0.67823,109300001.0
2007-03-23 01:32:00,0.67825,0.67829,0.67822,0.67829,131000003.0
2007-03-23 01:33:00,0.6783,0.67831,0.67828,0.67828,51800001.0
2007-03-23 01:34:00,0.67836,0.67836,0.67829,0.6783,75000000.0
2007-03-23 01:35:00,0.67828,0.6783,0.67825,0.67825,153100002.0
2007-03-23 01:36:00,0.67824,0.67836,0.67824,0.67832,127100001.0
2007-03-23 01:37:00,0.67835,0.67835,0.67832,0.67835,156999999.0
2007-03-23 01:38:00,0.67832,0.67839,0.67826,0.67835,123100004.0
2007-03-23 01:39:00,0.67839,0.67839,0.67831,0.67834,186000001.0
2007-03-23 01:40:00,0.6783,0.67842,0.6783,0.67841,170300003.0
2007-03-23 01:41:00,0.67843,0.67843,0.67838,0.67838,235400000.0
2007-03-23 01:42:00,0.67839,0.6784,0.67834,0.67837,142300000.0
2007-03-23 01:43:00,0.67843,0.67843,0.67836,0.67841,191200001.0
2007-03-23 01:44:00,0.67845,0.67845,0.6784,0.67842,252799997.0
2007-03-23 01:45:00,0.67845,0.67847,0.6784,0.67845,75000001.0
2007-03-23 01:46:00,0.67845,0.67845,0.6783,0.6783,84100000.0
2007-03-23 01:47:00,0.67845,0.67847,0.67845,0.67847,68000000.0
2007-03-23 01:48:00,0.67843,0.67845,0.67842,0.67845,129499997.0
2007-03-23 01:49:00,0.67842,0.67847,0.67841,0.67841,105100001.0
2007-03-23 01:50:00,0.67843,0.67843,0.67837,0.67839,99700003.0
2007-03-23 01:51:00,0.67845,0.67847,0.67842,0.67847,94100001.0
2007-03-23 01:52:00,0.67845,0.67845,0.67843,0.67845,125099998.0
2007-03-23 01:53:00,0.67843,0.67847,0.6784,0.67845,184400001.0
2007-03-23 01:54:00,0.67842,0.67845,0.67833,0.67842,244299997.0
2007-03-23 01:55:00,0.67842,0.67845,0.6784,0.67843,121300003.0
2007-03-23 01:56:00,0.67842,0.67845,0.6784,0.67843,236400001.0
2007-03-23 01:57:00,0.67845,0.67845,0.67841,0.67845,48100000.0
2007-03-23 01:58:00,0.67842,0.67845,0.67842,0.67845,77899998.0
2007-03-23 01:59:00,0.67846,0.67847,0.67839,0.67839,70899999.0
2007-03-23 02:00:00,0.67842,0.6785,0.67842,0.67846,142299998.0
2007-03-23 02:01:00,0.67855,0.67855,0.67844,0.67853,230600000.0
2007-03-23 02:02:00,0.67845,0.67845,0.6782,0.67833,101900000.0
2007-03-23 02:03:00,0.67853,0.67853,0.67847,0.67851,140999996.0
2007-03-23 02:04:00,0.67854,0.67856,0.67843,0.67853,109699999.0
2007-03-23 02:05:00,0.67855,0.6786,0.67849,0.6786,238699998.0
2007-03-23 02:06:00,0.67857,0.67863,0.67855,0.67855,89200000.0
2007-03-23 02:07:00,0.6782,0.67848,0.6782,0.67848,157500000.0
2007-03-23 02:08:00,0.6784,0.67847,0.67837,0.67841,157800005.0
2007-03-23 02:09:00,0.67862,0.67863,0.67858,0.67858,102000001.0
2007-03-23 02:10:00,0.67858,0.6786,0.67857,0.67857,39700000.0
2007-03-23 02:11:00,0.6786,0.6786,0.6786,0.6786,55799999.0
2007-03-23 02:12:00,0.67857,0.6786,0.67857,0.6786,95100002.0
2007-03-23 02:13:00,0.67855,0.67866,0.67855,0.67866,23800000.0
2007-03-23 02:14:00,0.67865,0.67865,0.67855,0.67863,240099997.0
2007-03-23 02:15:00,0.67863,0.67868,0.67862,0.67865,135599997.0
2007-03-23 02:16:00,0.67864,0.67867,0.67859,0.6786,242999997.0
2007-03-23 02:17:00,0.67865,0.67867,0.67855,0.67855,138800000.0
2007-03-23 02:18:00,0.67854,0.67856,0.67854,0.67856,43100001.0
2007-03-23 02:19:00,0.6785,0.67856,0.67849,0.67849,105500000.0
2007-03-23 02:20:00,0.67861,0.67861,0.67847,0.6786,202899999.0
2007-03-23 02:21:00,0.67853,0.67859,0.67851,0.67858,48500000.0
2007-03-23 02:22:00,0.6786,0.67863,0.67844,0.67844,107300001.0
2007-03-23 02:23:00,0.67853,0.67853,0.67843,0.67843,127499999.0
2007-03-23 02:24:00,0.67846,0.67856,0.67846,0.67853,43800001.0
2007-03-23 02:25:00,0.67859,0.6786,0.67851,0.67856,95900000.0
2007-03-23 02:26:00,0.67842,0.67853,0.6784,0.67842,279600000.0
2007-03-23 02:27:00,0.6785,0.6786,0.6785,0.67855,206000005.0
2007-03-23 02:28:00,0.67857,0.67859,0.67838,0.67838,139599998.0
2007-03-23 02:29:00,0.67837,0.67843,0.67836,0.67843,131200000.0
2007-03-23 02:30:00,0.67845,0.67848,0.67845,0.67847,89100002.0
2007-03-23 02:31:00,0.6784,0.67848,0.6784,0.67845,105800001.0
2007-03-23 02:32:00,0.67844,0.67844,0.67839,0.6784,54900000.0
2007-03-23 02:33:00,0.67841,0.67843,0.6784,0.67843,110199998.0
2007-03-23 02:34:00,0.67842,0.67844,0.67841,0.67844,35400001.0
2007-03-23 02:35:00,0.67838,0.67842,0.67838,0.67842,27000001.0
2007-03-23 02:36:00,0.67839,0.67843,0.67836,0.67838,109200002.0
2007-03-23 02:37:00,0.67839,0.67845,0.67839,0.6784,131599998.0
2007-03-23 02:38:00,0.67841,0.67843,0.67839,0.67843,123000003.0
2007-03-23 02:39:00,0.67836,0.67839,0.67833,0.67833,162200002.0
2007-03-23 02:40:00,0.67845,0.67845,0.6784,0.67845,83400000.0
2007-03-23 02:41:00,0.6784,0.67843,0.67835,0.67843,140799998.0
2007-03-23 02:42:00,0.6784,0.67845,0.6784,0.67845,74999997.0
2007-03-23 02:43:00,0.67848,0.67848,0.6784,0.6784,26200001.0
2007-03-23 02:44:00,0.67841,0.67842,0.67835,0.67836,120600001.0
2007-03-23 02:45:00,0.67828,0.6783,0.67824,0.6783,113000001.0
2007-03-23 02:46:00,0.67825,0.67834,0.67823,0.67824,164700001.0
2007-03-23 02:47:00,0.6782,0.6782,0.67819,0.67819,4500000.0
2007-03-23 02:48:00,0.67818,0.67821,0.67814,0.67817,140300001.0
2007-03-23 02:49:00,0.67823,0.67823,0.67817,0.67823,83700000.0
2007-03-23 02:50:00,0.67822,0.67825,0.67822,0.67825,101900001.0
2007-03-23 02:51:00,0.67823,0.67823,0.6782,0.67823,92700000.0
2007-03-23 02:52:00,0.6782,0.6782,0.67809,0.67815,82500001.0
2007-03-23 02:53:00,0.67813,0.67813,0.67806,0.67813,159500002.0
2007-03-23 02:54:00,0.67815,0.67821,0.67813,0.67813,174200002.0
2007-03-23 02:55:00,0.67805,0.67805,0.67793,0.67799,193699997.0
2007-03-23 02:56:00,0.67797,0.67803,0.67793,0.67803,156400001.0
2007-03-23 02:57:00,0.678,0.67805,0.67795,0.67803,102299996.0
2007-03-23 02:58:00,0.6781,0.6781,0.67804,0.67808,160700002.0
2007-03-23 02:59:00,0.67805,0.67809,0.67805,0.67805,147199999.0
2007-03-23 03:00:00,0.67804,0.67804,0.67799,0.67802,98000002.0
2007-03-23 03:01:00,0.678,0.67802,0.67797,0.67797,176899998.0
2007-03-23 03:02:00,0.67802,0.67803,0.67802,0.67803,13500000.0
2007-03-23 03:03:00,0.67806,0.67816,0.67806,0.67816,166699999.0
2007-03-23 03:04:00,0.67818,0.67822,0.67816,0.67818,253200003.0
2007-03-23 03:05:00,0.67822,0.67825,0.67816,0.67822,156999999.0
2007-03-23 03:06:00,0.67823,0.67825,0.67816,0.67823,221900002.0
2007-03-23 03:07:00,0.67814,0.67823,0.67814,0.67823,103100001.0
2007-03-23 03:08:00,0.67822,0.67823,0.67819,0.67823,121400002.0
2007-03-23 03:09:00,0.67828,0.67831,0.67825,0.6783,225899996.0
2007-03-23 03:10:00,0.67833,0.67833,0.67822,0.67825,119599997.0
2007-03-23 03:11:00,0.6783,0.67833,0.67825,0.67825,48000001.0
2007-03-23 03:12:00,0.67825,0.67828,0.67819,0.67825,146099998.0
2007-03-23 03:13:00,0.67828,0.67829,0.67816,0.67828,164199999.0
2007-03-23 03:14:00,0.67824,0.67824,0.67817,0.67822,147599998.0
2007-03-23 03:15:00,0.67821,0.67821,0.67814,0.67814,59799999.0
2007-03-23 03:16:00,0.67817,0.6782,0.67817,0.67819,133700000.0
2007-03-23 03:17:00,0.67824,0.67824,0.67818,0.67819,84800000.0
2007-03-23 03:18:00,0.67816,0.67822,0.6781,0.67819,121799997.0
2007-03-23 03:19:00,0.67812,0.67819,0.67812,0.67818,86099999.0
2007-03-23 03:20:00,0.67823,0.67823,0.67817,0.67817,90600003.0
2007-03-23 03:21:00,0.67816,0.67825,0.67813,0.67824,232500003.0
2007-03-23 03:22:00,0.67825,0.67825,0.67825,0.67825,23100000.0
2007-03-23 03:23:00,0.67826,0.67826,0.67818,0.67818,60300001.0
2007-03-23 03:24:00,0.67819,0.67819,0.67817,0.67819,70400000.0
2007-03-23 03:25:00,0.67814,0.67814,0.67807,0.67813,199099994.0
2007-03-23 03:26:00,0.67815,0.67815,0.67813,0.67813,57299999.0
2007-03-23 03:27:00,0.67818,0.67821,0.67812,0.6782,89600000.0
2007-03-23 03:28:00,0.67818,0.67818,0.67812,0.67812,43100002.0
2007-03-23 03:29:00,0.67816,0.67823,0.67816,0.67823,98000003.0
2007-03-23 03:30:00,0.67822,0.67822,0.67815,0.67819,120300000.0
2007-03-23 03:31:00,0.67824,0.67824,0.6782,0.67823,59200001.0
2007-03-23 03:32:00,0.67823,0.67826,0.67819,0.67819,108999998.0
2007-03-23 03:33:00,0.67823,0.67824,0.67815,0.67824,109100000.0
2007-03-23 03:34:00,0.67825,0.67825,0.6782,0.67823,158400001.0
2007-03-23 03:35:00,0.67821,0.67824,0.67818,0.67824,84600000.0
2007-03-23 03:36:00,0.67825,0.67829,0.67825,0.67826,85600001.0
2007-03-23 03:37:00,0.67827,0.67835,0.67827,0.67829,136300000.0
2007-03-23 03:38:00,0.67832,0.67834,0.67825,0.67825,91599999.0
2007-03-23 03:39:00,0.67827,0.67832,0.67822,0.67822,94400000.0
2007-03-23 03:40:00,0.67842,0.67842,0.6783,0.67835,102199999.0
2007-03-23 03:41:00,0.67831,0.67833,0.67831,0.67833,52600001.0
2007-03-23 03:42:00,0.67835,0.67835,0.67832,0.67835,79899998.0
2007-03-23 03:43:00,0.67833,0.67833,0.67832,0.67832,4800000.0
2007-03-23 03:44:00,0.67828,0.67832,0.67828,0.67828,65400001.0
2007-03-23 03:45:00,0.67826,0.6784,0.67823,0.67836,316499994.0
2007-03-23 03:46:00,0.6783,0.6783,0.67829,0.67829,70400002.0
2007-03-23 03:47:00,0.67827,0.67827,0.67827,0.67827,8000000.0
2007-03-23 03:48:00,0.67827,0.67833,0.67826,0.67833,190800003.0
2007-03-23 03:49:00,0.67829,0.67829,0.67822,0.67823,187900000.0
2007-03-23 03:50:00,0.67822,0.6783,0.67822,0.6783,68499999.0
2007-03-23 03:51:00,0.6783,0.6783,0.6782,0.67822,96499997.0
2007-03-23 03:52:00,0.67823,0.67833,0.67823,0.67829,161200004.0
2007-03-23 03:53:00,0.67834,0.67836,0.67826,0.67826,191200000.0
2007-03-23 03:54:00,0.67829,0.67833,0.67827,0.67827,151100002.0
2007-03-23 03:55:00,0.67823,0.67825,0.67823,0.67823,31200000.0
2007-03-23 03:56:00,0.67843,0.67843,0.67826,0.67826,198800001.0
2007-03-23 03:57:00,0.67825,0.6784,0.67825,0.67835,153200001.0
2007-03-23 03:58:00,0.67817,0.67825,0.67817,0.67822,168999998.0
2007-03-23 03:59:00,0.67823,0.67823,0.67813,0.67813,91699998.0
2007-03-23 04:00:00,0.67822,0.67822,0.67821,0.67821,27900000.0
2007-03-23 04:01:00,0.6782,0.67823,0.6782,0.67822,123700002.0
2007-03-23 04:02:00,0.67819,0.67824,0.67817,0.67823,67099999.0
2007-03-23 04:03:00,0.6783,0.6783,0.67825,0.67825,108800001.0
2007-03-23 04:04:00,0.67825,0.67825,0.67822,0.67823,58700000.0
2007-03-23 04:05:00,0.67825,0.67825,0.67819,0.67824,131900000.0
2007-03-23 04:06:00,0.67818,0.67824,0.67818,0.67824,83800001.0
2007-03-23 04:07:00,0.67826,0.67828,0.67821,0.67828,114600002.0
2007-03-23 04:08:00,0.67819,0.67819,0.67818,0.67818,36600000.0
2007-03-23 04:09:00,0.67827,0.6783,0.67822,0.67825,131000001.0
2007-03-23 04:10:00,0.67822,0.67822,0.6782,0.67822,12100000.0
2007-03-23 04:11:00,0.67825,0.67827,0.6782,0.6782,216799995.0
2007-03-23 04:12:00,0.67823,0.67823,0.67823,0.67823,4800000.0
2007-03-23 04:13:00,0.67822,0.67822,0.67817,0.67817,71000003.0
2007-03-23 04:14:00,0.67817,0.67817,0.67815,0.67815,23500001.0
2007-03-23 04:15:00,0.67821,0.67824,0.67817,0.67823,81199999.0
2007-03-23 04:16:00,0.67823,0.67825,0.67823,0.67825,35999998.0
2007-03-23 04:17:00,0.67822,0.67822,0.6781,0.67818,137099999.0
2007-03-23 04:18:00,0.67818,0.67822,0.67818,0.67822,18400000.0
2007-03-23 04:19:00,0.67822,0.6783,0.67822,0.67823,172400000.0
2007-03-23 04:20:00,0.67823,0.67827,0.67823,0.67824,170799996.0
2007-03-23 04:21:00,0.67823,0.67825,0.67823,0.67825,44000000.0
2007-03-23 04:22:00,0.67823,0.67827,0.6782,0.6782,301699999.0
2007-03-23 04:23:00,0.6783,0.67833,0.67825,0.67829,139799999.0
2007-03-23 04:24:00,0.67826,0.67832,0.67819,0.6782,244299997.0
2007-03-23 04:25:00,0.67826,0.67829,0.67822,0.67823,212699995.0
2007-03-23 04:26:00,0.67819,0.6783,0.67819,0.67826,214300003.0
2007-03-23 04:27:00,0.6783,0.6783,0.67822,0.67829,45300000.0
2007-03-23 04:28:00,0.67823,0.67823,0.67818,0.67819,73300001.0
2007-03-23 04:29:00,0.67821,0.67824,0.67817,0.67824,204400000.0
2007-03-23 04:30:00,0.67823,0.67828,0.67822,0.67823,207699996.0
2007-03-23 04:31:00,0.67823,0.67825,0.6782,0.67823,218200003.0
2007-03-23 04:32:00,0.67825,0.67825,0.67823,0.67823,58099998.0
2007-03-23 04:33:00,0.67831,0.67832,0.67831,0.67832,46100002.0
2007-03-23 04:34:00,0.67833,0.67835,0.67832,0.67833,113399999.0
2007-03-23 04:35:00,0.67833,0.67833,0.67829,0.67829,7200000.0
2007-03-23 04:36:00,0.6783,0.67836,0.67827,0.67836,155800000.0
2007-03-23 04:37:00,0.67829,0.67836,0.67829,0.67832,132100001.0
2007-03-23 04:38:00,0.67829,0.67836,0.67827,0.67835,217300001.0
2007-03-23 04:39:00,0.67833,0.67835,0.67827,0.6783,200000000.0
2007-03-23 04:40:00,0.6783,0.67834,0.6783,0.67832,130700002.0
2007-03-23 04:41:00,0.67832,0.67839,0.67832,0.67838,236100003.0
2007-03-23 04:42:00,0.67847,0.67847,0.67827,0.67827,241200005.0
2007-03-23 04:43:00,0.67833,0.67835,0.67832,0.67833,173699998.0
2007-03-23 04:44:00,0.6783,0.67838,0.6783,0.67834,119199998.0
2007-03-23 04:45:00,0.67826,0.67832,0.67826,0.67827,154200002.0
2007-03-23 04:46:00,0.67823,0.67825,0.67823,0.67825,56399999.0
2007-03-23 04:47:00,0.67823,0.67824,0.67818,0.67824,149999998.0
2007-03-23 04:48:00,0.67832,0.67832,0.67826,0.67826,35000001.0
2007-03-23 04:49:00,0.67827,0.67833,0.67825,0.67833,147300001.0
2007-03-23 04:50:00,0.67833,0.67835,0.67828,0.67832,160400000.0
2007-03-23 04:51:00,0.67835,0.67843,0.67835,0.67838,135900004.0
2007-03-23 04:52:00,0.67842,0.67845,0.67842,0.67845,42299999.0
2007-03-23 04:53:00,0.67844,0.6785,0.67841,0.67849,177600000.0
2007-03-23 04:54:00,0.67846,0.67851,0.67846,0.6785,218900000.0
2007-03-23 04:55:00,0.67848,0.67853,0.67847,0.67851,125000000.0
2007-03-23 04:56:00,0.67852,0.67856,0.67846,0.67856,114700000.0
2007-03-23 04:57:00,0.67851,0.67851,0.67843,0.67845,123200002.0
2007-03-23 04:58:00,0.67843,0.67844,0.67839,0.67842,110600001.0
2007-03-23 04:59:00,0.67836,0.67845,0.67835,0.67843,150700001.0
2007-03-23 05:00:00,0.67839,0.67843,0.67839,0.67843,111100002.0
2007-03-23 05:01:00,0.67838,0.67839,0.6783,0.67833,168099999.0
2007-03-23 05:02:00,0.67837,0.67842,0.67837,0.67842,46300000.0
2007-03-23 05:03:00,0.67845,0.67845,0.67838,0.67838,109000001.0
2007-03-23 05:04:00,0.67838,0.67843,0.67838,0.67838,158100000.0
2007-03-23 05:05:00,0.6784,0.67844,0.67835,0.67835,196000000.0
2007-03-23 05:06:00,0.67837,0.67837,0.67836,0.67836,15200000.0
2007-03-23 05:07:00,0.67839,0.6784,0.67839,0.6784,50500000.0
2007-03-23 05:08:00,0.67844,0.67847,0.67839,0.67839,71100002.0
2007-03-23 05:09:00,0.67839,0.67849,0.67839,0.67849,131600002.0
2007-03-23 05:10:00,0.67845,0.67848,0.67841,0.67843,173799999.0
2007-03-23 05:11:00,0.67842,0.67844,0.67838,0.6784,109900000.0
2007-03-23 05:12:00,0.67847,0.67847,0.67843,0.67843,41100000.0
2007-03-23 05:13:00,0.67845,0.67845,0.6784,0.67845,172299998.0
2007-03-23 05:14:00,0.67846,0.67848,0.67842,0.67843,124899998.0
2007-03-23 05:15:00,0.67843,0.67844,0.67835,0.67844,155900001.0
2007-03-23 05:16:00,0.67844,0.67847,0.67838,0.67847,105200001.0
2007-03-23 05:17:00,0.67842,0.67842,0.67833,0.67838,107100001.0
2007-03-23 05:18:00,0.67835,0.67842,0.67831,0.67831,104600000.0
2007-03-23 05:19:00,0.67837,0.67838,0.67837,0.67838,67000002.0
2007-03-23 05:20:00,0.67843,0.67846,0.67843,0.67846,110000000.0
2007-03-23 05:21:00,0.67848,0.67848,0.67846,0.67846,47500002.0
2007-03-23 05:22:00,0.67844,0.67848,0.67844,0.67846,168299998.0
2007-03-23 05:23:00,0.67845,0.67845,0.6784,0.67845,170699998.0
2007-03-23 05:24:00,0.67847,0.67853,0.67847,0.67849,55999998.0
2007-03-23 05:25:00,0.67853,0.67853,0.67844,0.67845,181800003.0
2007-03-23 05:26:00,0.67849,0.67852,0.67844,0.67844,160600000.0
2007-03-23 05:27:00,0.6785,0.67851,0.6785,0.67851,39800000.0
2007-03-23 05:28:00,0.67852,0.67855,0.67849,0.67849,148800000.0
2007-03-23 05:29:00,0.6785,0.6785,0.67847,0.67848,80500000.0
2007-03-23 05:30:00,0.67844,0.67848,0.67844,0.67845,74999999.0
2007-03-23 05:31:00,0.67845,0.67845,0.67837,0.67845,134100002.0
2007-03-23 05:32:00,0.67844,0.67852,0.67844,0.67847,127799999.0
2007-03-23 05:33:00,0.67845,0.67854,0.67845,0.67853,112899998.0
2007-03-23 05:34:00,0.67852,0.67852,0.67838,0.6784,133899999.0
2007-03-23 05:35:00,0.67853,0.67853,0.6785,0.6785,89300002.0
2007-03-23 05:36:00,0.67855,0.67855,0.67845,0.67849,175300001.0
2007-03-23 05:37:00,0.67851,0.67851,0.67841,0.67847,206799999.0
2007-03-23 05:38:00,0.67844,0.67854,0.67841,0.67847,137100004.0
2007-03-23 05:39:00,0.67847,0.67852,0.67844,0.67844,131599998.0
2007-03-23 05:40:00,0.67847,0.67847,0.67842,0.67845,18200000.0
2007-03-23 05:41:00,0.67847,0.67853,0.67847,0.67853,138500003.0
2007-03-23 05:42:00,0.67851,0.67851,0.67846,0.67849,71700000.0
2007-03-23 05:43:00,0.67849,0.67853,0.67843,0.67853,191999999.0
2007-03-23 05:44:00,0.67856,0.67856,0.67848,0.67852,154100000.0
2007-03-23 05:45:00,0.67848,0.67853,0.67843,0.67843,73700002.0
2007-03-23 05:46:00,0.67853,0.67861,0.67853,0.67861,56599998.0
2007-03-23 05:47:00,0.6786,0.67865,0.67855,0.67865,195899999.0
2007-03-23 05:48:00,0.67861,0.67861,0.6786,0.6786,5600000.0
2007-03-23 05:49:00,0.67862,0.67867,0.67859,0.6786,177200002.0
2007-03-23 05:50:00,0.67862,0.67862,0.67838,0.67853,249100003.0
2007-03-23 05:51:00,0.6786,0.6786,0.67853,0.67856,133499999.0
2007-03-23 05:52:00,0.67852,0.67853,0.67846,0.67851,195100002.0
2007-03-23 05:53:00,0.67844,0.67844,0.67836,0.6784,68500000.0
2007-03-23 05:54:00,0.67841,0.67856,0.67841,0.67848,175800001.0
2007-03-23 05:55:00,0.67856,0.67856,0.67847,0.67847,207900000.0
2007-03-23 05:56:00,0.67849,0.67849,0.67844,0.67847,111800004.0
2007-03-23 05:57:00,0.67839,0.6784,0.67835,0.67838,162100001.0
2007-03-23 05:58:00,0.67836,0.67836,0.67835,0.67836,30300001.0
2007-03-23 05:59:00,0.67835,0.6784,0.67835,0.6784,68500001.0
2007-03-23 06:00:00,0.67836,0.67841,0.67835,0.6784,201000003.0
2007-03-23 06:01:00,0.67835,0.67835,0.67835,0.67835,4000000.0
2007-03-23 06:02:00,0.67839,0.67844,0.67839,0.67844,58000000.0
2007-03-23 06:03:00,0.67848,0.67853,0.67848,0.67848,98200001.0
2007-03-23 06:04:00,0.67845,0.67852,0.67845,0.67846,130499996.0
2007-03-23 06:05:00,0.6785,0.67853,0.6785,0.67853,35899998.0
2007-03-23 06:06:00,0.67849,0.67854,0.67848,0.67853,66800000.0
2007-03-23 06:07:00,0.67854,0.67854,0.67845,0.6785,195600001.0
2007-03-23 06:08:00,0.67849,0.67849,0.67844,0.67846,71300001.0
2007-03-23 06:09:00,0.67845,0.67845,0.67839,0.67844,146899999.0
2007-03-23 06:10:00,0.67847,0.67851,0.67846,0.6785,249599989.0
2007-03-23 06:11:00,0.67847,0.67847,0.6784,0.6784,23400000.0
2007-03-23 06:12:00,0.67844,0.67846,0.67841,0.67841,127599999.0
2007-03-23 06:13:00,0.67842,0.67842,0.67842,0.67842,800000.0
2007-03-23 06:14:00,0.67839,0.67849,0.67839,0.67848,198700000.0
2007-03-23 06:15:00,0.67839,0.67847,0.67839,0.67841,104999996.0
2007-03-23 06:16:00,0.67842,0.67842,0.67827,0.67833,135100001.0
2007-03-23 06:17:00,0.67832,0.67836,0.67828,0.6783,91999998.0
2007-03-23 06:18:00,0.67835,0.67842,0.67826,0.67833,117099999.0
2007-03-23 06:19:00,0.67852,0.67852,0.67832,0.67833,161499997.0
2007-03-23 06:20:00,0.67833,0.67841,0.67833,0.67841,116699996.0
2007-03-23 06:21:00,0.67843,0.67843,0.67842,0.67842,83699999.0
2007-03-23 06:22:00,0.67838,0.67848,0.67838,0.67845,134699997.0
2007-03-23 06:23:00,0.67842,0.67846,0.67839,0.67842,144900002.0
2007-03-23 06:24:00,0.67839,0.67853,0.67839,0.67847,242799997.0
2007-03-23 06:25:00,0.67844,0.67848,0.67839,0.67843,137600002.0
2007-03-23 06:26:00,0.6784,0.67845,0.6784,0.67842,114899998.0
2007-03-23 06:27:00,0.67842,0.67845,0.6784,0.6784,109700002.0
2007-03-23 06:28:00,0.67843,0.67843,0.6783,0.6783,46300000.0
2007-03-23 06:29:00,0.67833,0.6784,0.67833,0.67836,187400001.0
2007-03-23 06:30:00,0.67834,0.67839,0.67832,0.67837,151699999.0
2007-03-23 06:31:00,0.67832,0.67835,0.67829,0.67835,200699998.0
2007-03-23 06:32:00,0.67831,0.67835,0.67827,0.67829,161300000.0
2007-03-23 06:33:00,0.67833,0.67833,0.67833,0.67833,4200000.0
2007-03-23 06:34:00,0.67833,0.67835,0.67833,0.67835,76500000.0
2007-03-23 06:35:00,0.67837,0.67839,0.67836,0.67836,237300000.0
2007-03-23 06:36:00,0.67829,0.67838,0.67828,0.67828,121400003.0
2007-03-23 06:37:00,0.67832,0.67837,0.67826,0.67837,139699997.0
2007-03-23 06:38:00,0.67838,0.67849,0.67833,0.67833,111899997.0
2007-03-23 06:39:00,0.67841,0.67842,0.67833,0.67835,151399998.0
2007-03-23 06:40:00,0.67835,0.6784,0.67829,0.67837,301600000.0
2007-03-23 06:41:00,0.67842,0.67842,0.67834,0.67837,84900000.0
2007-03-23 06:42:00,0.67836,0.6784,0.67835,0.67835,61399998.0
2007-03-23 06:43:00,0.67832,0.67837,0.67828,0.67834,112499999.0
2007-03-23 06:44:00,0.67839,0.67839,0.6783,0.6783,144600003.0
2007-03-23 06:45:00,0.67838,0.67839,0.6783,0.6783,193099996.0
2007-03-23 06:46:00,0.67831,0.67839,0.67826,0.67826,166600005.0
2007-03-23 06:47:00,0.67827,0.67834,0.67827,0.67833,132700003.0
2007-03-23 06:48:00,0.67831,0.67832,0.67825,0.67832,143800003.0
2007-03-23 06:49:00,0.67835,0.67835,0.67835,0.67835,18400000.0
2007-03-23 06:50:00,0.67832,0.67835,0.67832,0.67835,50200001.0
2007-03-23 06:51:00,0.67835,0.67835,0.67835,0.67835,39899998.0
2007-03-23 06:52:00,0.67839,0.67839,0.67831,0.67831,126099998.0
2007-03-23 06:53:00,0.67832,0.67848,0.67832,0.67841,106199999.0
2007-03-23 06:54:00,0.67835,0.67838,0.6783,0.67833,149899999.0
2007-03-23 06:55:00,0.67831,0.67841,0.67831,0.67839,184500002.0
2007-03-23 06:56:00,0.6784,0.67842,0.67837,0.67838,105399998.0
2007-03-23 06:57:00,0.67833,0.67834,0.67833,0.67834,107200001.0
2007-03-23 06:58:00,0.67837,0.67839,0.67835,0.67835,128399999.0
2007-03-23 06:59:00,0.67835,0.67846,0.67835,0.67838,172400000.0
2007-03-23 07:00:00,0.67841,0.67849,0.67835,0.67845,219700005.0
2007-03-23 07:01:00,0.67841,0.67844,0.67839,0.67842,135999999.0
2007-03-23 07:02:00,0.6784,0.67842,0.67838,0.67841,259699997.0
2007-03-23 07:03:00,0.67845,0.67847,0.67845,0.67847,39599998.0
2007-03-23 07:04:00,0.67847,0.67853,0.67846,0.67846,130999998.0
2007-03-23 07:05:00,0.67845,0.67849,0.67845,0.67845,135000001.0
2007-03-23 07:06:00,0.67848,0.6785,0.67845,0.67848,196399996.0
2007-03-23 07:07:00,0.67847,0.67852,0.67846,0.67846,135599998.0
2007-03-23 07:08:00,0.67844,0.6785,0.67844,0.67844,71000002.0
2007-03-23 07:09:00,0.67839,0.67845,0.67833,0.67845,76600001.0
2007-03-23 07:10:00,0.67843,0.67848,0.67842,0.67842,42999999.0
2007-03-23 07:11:00,0.67843,0.67845,0.67842,0.67845,139400002.0
2007-03-23 07:12:00,0.6784,0.67849,0.67839,0.67842,173599998.0
2007-03-23 07:13:00,0.67842,0.67847,0.6784,0.67845,92699999.0
2007-03-23 07:14:00,0.67844,0.6785,0.67844,0.6785,144599997.0
2007-03-23 07:15:00,0.67853,0.67853,0.67845,0.67847,183499999.0
2007-03-23 07:16:00,0.67858,0.6786,0.67855,0.67859,190600003.0
2007-03-23 07:17:00,0.67859,0.67865,0.67859,0.67865,167799997.0
2007-03-23 07:18:00,0.67861,0.67864,0.67857,0.67861,119399997.0
2007-03-23 07:19:00,0.67858,0.67865,0.67858,0.67858,171000002.0
2007-03-23 07:20:00,0.67858,0.67865,0.67849,0.67849,198600004.0
2007-03-23 07:21:00,0.67848,0.67848,0.67844,0.67844,149999997.0
2007-03-23 07:22:00,0.67846,0.67851,0.67846,0.67851,91300000.0
2007-03-23 07:23:00,0.67848,0.67848,0.67847,0.67847,50199998.0
2007-03-23 07:24:00,0.67847,0.6785,0.67847,0.6785,50599998.0
2007-03-23 07:25:00,0.67851,0.67857,0.67851,0.67857,28700000.0
2007-03-23 07:26:00,0.67858,0.6786,0.67851,0.6786,158200003.0
2007-03-23 07:27:00,0.67857,0.67859,0.67856,0.67856,49800002.0
2007-03-23 07:28:00,0.6785,0.67853,0.67849,0.67849,164600000.0
2007-03-23 07:29:00,0.6785,0.67854,0.67848,0.67854,66900000.0
2007-03-23 07:30:00,0.67858,0.6786,0.67855,0.67858,169899998.0
2007-03-23 07:31:00,0.67857,0.67857,0.67849,0.67853,64300001.0
2007-03-23 07:32:00,0.67857,0.67857,0.67848,0.6785,115300001.0
2007-03-23 07:33:00,0.67854,0.67854,0.67846,0.67846,43200001.0
2007-03-23 07:34:00,0.6784,0.67853,0.6784,0.67853,225699999.0
2007-03-23 07:35:00,0.67853,0.67853,0.67843,0.67845,97200001.0
2007-03-23 07:36:00,0.67847,0.67847,0.67846,0.67846,60699998.0
2007-03-23 07:37:00,0.6785,0.67851,0.67846,0.67847,316400001.0
2007-03-23 07:38:00,0.67853,0.67857,0.67851,0.67851,64600000.0
2007-03-23 07:39:00,0.67845,0.67857,0.67844,0.67857,183600002.0
2007-03-23 07:40:00,0.67842,0.67848,0.67842,0.67848,57500000.0
2007-03-23 07:41:00,0.67855,0.67859,0.67848,0.67848,227100001.0
2007-03-23 07:42:00,0.67843,0.67845,0.67843,0.67843,30300000.0
2007-03-23 07:43:00,0.67842,0.67852,0.67842,0.67843,195500002.0
2007-03-23 07:44:00,0.6784,0.67843,0.6784,0.67843,15400000.0
2007-03-23 07:45:00,0.6784,0.67845,0.6784,0.6784,73300000.0
2007-03-23 07:46:00,0.6784,0.67845,0.6784,0.6784,147500003.0
2007-03-23 07:47:00,0.67845,0.67845,0.67845,0.67845,67200001.0
2007-03-23 07:48:00,0.67841,0.67846,0.6784,0.67845,145599999.0
2007-03-23 07:49:00,0.67842,0.67843,0.67842,0.67843,40700000.0
2007-03-23 07:50:00,0.67845,0.67845,0.67837,0.67841,155600002.0
2007-03-23 07:51:00,0.6784,0.67847,0.6784,0.67842,237600000.0
2007-03-23 07:52:00,0.67849,0.67849,0.67848,0.67848,34200001.0
2007-03-23 07:53:00,0.67855,0.67855,0.67853,0.67853,21500000.0
2007-03-23 07:54:00,0.67853,0.67855,0.67852,0.67852,69500002.0
2007-03-23 07:55:00,0.67855,0.67858,0.67855,0.67858,226900007.0
2007-03-23 07:56:00,0.67855,0.67863,0.67855,0.67863,159900002.0
2007-03-23 07:57:00,0.67858,0.67859,0.67858,0.67859,63199998.0
2007-03-23 07:58:00,0.67856,0.67856,0.67843,0.67845,124099996.0
2007-03-23 07:59:00,0.67845,0.67847,0.67845,0.67847,23900000.0
2007-03-23 08:00:00,0.67848,0.67852,0.67842,0.67845,224599998.0
2007-03-23 08:01:00,0.67845,0.67845,0.6784,0.67843,59000002.0
2007-03-23 08:02:00,0.67847,0.67852,0.67846,0.67847,119500001.0
2007-03-23 08:03:00,0.67852,0.6786,0.67848,0.67848,201400001.0
2007-03-23 08:04:00,0.67843,0.67843,0.6784,0.67841,104000003.0
2007-03-23 08:05:00,0.67851,0.67853,0.67843,0.67853,70999999.0
2007-03-23 08:06:00,0.67853,0.67855,0.67853,0.67855,19200000.0
2007-03-23 08:07:00,0.67853,0.67858,0.67851,0.67858,137400000.0
2007-03-23 08:08:00,0.67856,0.67858,0.67847,0.67858,145499997.0
2007-03-23 08:09:00,0.67859,0.67861,0.67859,0.67861,11300000.0
2007-03-23 08:10:00,0.67866,0.67873,0.67866,0.67873,118900001.0
2007-03-23 08:11:00,0.67872,0.67875,0.67872,0.67873,162200004.0
2007-03-23 08:12:00,0.67877,0.67877,0.6787,0.67875,179099996.0
2007-03-23 08:13:00,0.67872,0.67872,0.67872,0.67872,24700001.0
2007-03-23 08:14:00,0.67873,0.67873,0.67871,0.67871,28100000.0
2007-03-23 08:15:00,0.6787,0.6787,0.67861,0.67861,39800000.0
2007-03-23 08:16:00,0.67865,0.67871,0.67862,0.6787,90699998.0
2007-03-23 08:17:00,0.6787,0.67872,0.67869,0.67869,161199995.0
2007-03-23 08:18:00,0.67869,0.67871,0.67869,0.67871,15200000.0
2007-03-23 08:19:00,0.67869,0.67869,0.67869,0.67869,8500000.0
2007-03-23 08:20:00,0.67862,0.67862,0.67856,0.67856,141900001.0
2007-03-23 08:21:00,0.6785,0.6786,0.6785,0.6786,91000001.0
2007-03-23 08:22:00,0.67861,0.67863,0.67855,0.67861,161599998.0
2007-03-23 08:23:00,0.67862,0.67866,0.6786,0.67866,145400005.0
2007-03-23 08:24:00,0.67855,0.67868,0.6785,0.6785,169299997.0
2007-03-23 08:25:00,0.67857,0.67858,0.67854,0.67854,54300000.0
2007-03-23 08:26:00,0.67855,0.67855,0.67847,0.67847,108600001.0
2007-03-23 08:27:00,0.67851,0.67854,0.67846,0.67854,135899998.0
2007-03-23 08:28:00,0.67859,0.67868,0.67854,0.67857,75000001.0
2007-03-23 08:29:00,0.67854,0.67858,0.67853,0.67856,119599998.0
2007-03-23 08:30:00,0.67851,0.67855,0.6785,0.67855,91600001.0
2007-03-23 08:31:00,0.67849,0.67849,0.67818,0.67818,165199998.0
2007-03-23 08:32:00,0.67812,0.67821,0.67812,0.67816,145100001.0
2007-03-23 08:33:00,0.67817,0.67827,0.67817,0.67827,114499997.0
2007-03-23 08:34:00,0.67828,0.6783,0.67819,0.67825,165700003.0
2007-03-23 08:35:00,0.67825,0.67825,0.67818,0.67823,250400000.0
2007-03-23 08:36:00,0.6782,0.6782,0.67814,0.67814,79700000.0
2007-03-23 08:37:00,0.67813,0.67815,0.67807,0.67815,103500001.0
2007-03-23 08:38:00,0.67813,0.67813,0.67808,0.67812,117200002.0
2007-03-23 08:39:00,0.67812,0.67824,0.67812,0.67817,97800001.0
2007-03-23 08:40:00,0.6781,0.67823,0.6781,0.67823,100499999.0
2007-03-23 08:41:00,0.6782,0.67821,0.67815,0.67821,148200000.0
2007-03-23 08:42:00,0.67829,0.6783,0.67821,0.67826,141099999.0
2007-03-23 08:43:00,0.67825,0.67833,0.67821,0.67821,120600004.0
2007-03-23 08:44:00,0.67825,0.67833,0.67824,0.67826,69999999.0
2007-03-23 08:45:00,0.67819,0.67819,0.67813,0.67813,66199999.0
2007-03-23 08:46:00,0.67811,0.67821,0.67811,0.67813,167000001.0
2007-03-23 08:47:00,0.67808,0.67814,0.67808,0.67813,146900000.0
2007-03-23 08:48:00,0.67815,0.6782,0.67813,0.6782,136800000.0
2007-03-23 08:49:00,0.67822,0.67829,0.67821,0.67829,149600002.0
2007-03-23 08:50:00,0.67829,0.67833,0.67827,0.67827,120000002.0
2007-03-23 08:51:00,0.67827,0.67831,0.67822,0.67822,67600002.0
2007-03-23 08:52:00,0.6782,0.67828,0.6782,0.67828,113400002.0
2007-03-23 08:53:00,0.67826,0.67833,0.67826,0.67833,173099998.0
2007-03-23 08:54:00,0.67831,0.67831,0.67827,0.67829,32000001.0
2007-03-23 08:55:00,0.67831,0.6784,0.6783,0.67834,98100000.0
2007-03-23 08:56:00,0.67837,0.67838,0.67834,0.67835,147100000.0
2007-03-23 08:57:00,0.67834,0.67834,0.67827,0.67831,121399998.0
2007-03-23 08:58:00,0.67832,0.67837,0.67831,0.67837,138100000.0
2007-03-23 08:59:00,0.67834,0.67838,0.6783,0.6783,134899998.0
2007-03-23 09:00:00,0.67829,0.67832,0.67829,0.67831,134900003.0
2007-03-23 09:01:00,0.67831,0.67832,0.67821,0.67823,195600004.0
2007-03-23 09:02:00,0.67827,0.67829,0.67825,0.67828,151199997.0
2007-03-23 09:03:00,0.6783,0.6783,0.67825,0.67828,180199999.0
2007-03-23 09:04:00,0.67832,0.67836,0.67825,0.67825,149199997.0
2007-03-23 09:05:00,0.6782,0.67835,0.6782,0.6783,58799999.0
2007-03-23 09:06:00,0.67836,0.67836,0.67831,0.67831,25500000.0
2007-03-23 09:07:00,0.67837,0.67844,0.67834,0.67838,127499998.0
2007-03-23 09:08:00,0.67839,0.67847,0.67837,0.67841,148899997.0
2007-03-23 09:09:00,0.67843,0.67843,0.67838,0.67838,68699999.0
2007-03-23 09:10:00,0.67836,0.67836,0.6783,0.67831,210000000.0
2007-03-23 09:11:00,0.67831,0.67831,0.67821,0.6783,232899999.0
2007-03-23 09:12:00,0.67828,0.6783,0.67825,0.6783,92099999.0
2007-03-23 09:13:00,0.67832,0.67839,0.6783,0.67833,94400000.0
2007-03-23 09:14:00,0.67838,0.67842,0.67835,0.67835,83100001.0
2007-03-23 09:15:00,0.67834,0.67842,0.67834,0.6784,48300000.0
2007-03-23 09:16:00,0.67841,0.67843,0.67835,0.67835,112299998.0
2007-03-23 09:17:00,0.67832,0.6784,0.67832,0.67837,99299998.0
2007-03-23 09:18:00,0.6784,0.67843,0.67832,0.67838,134800002.0
2007-03-23 09:19:00,0.67843,0.67843,0.67832,0.6784,226400001.0
2007-03-23 09:20:00,0.67835,0.67839,0.67827,0.67827,246300001.0
2007-03-23 09:21:00,0.67835,0.67841,0.67833,0.67841,140399998.0
2007-03-23 09:22:00,0.67843,0.67846,0.67835,0.67846,220899998.0
2007-03-23 09:23:00,0.6785,0.6785,0.67847,0.6785,97100001.0
2007-03-23 09:24:00,0.67846,0.67846,0.67836,0.67836,48199999.0
2007-03-23 09:25:00,0.67833,0.67833,0.67825,0.67827,151900002.0
2007-03-23 09:26:00,0.67827,0.67829,0.67824,0.67824,126799999.0
2007-03-23 09:27:00,0.67823,0.67823,0.67813,0.67813,189100003.0
2007-03-23 09:28:00,0.67812,0.67815,0.6781,0.67815,126699999.0
2007-03-23 09:29:00,0.67812,0.67822,0.67812,0.67822,147900002.0
2007-03-23 09:30:00,0.67826,0.67829,0.67825,0.67828,145000004.0
2007-03-23 09:31:00,0.67826,0.67832,0.67825,0.6783,124899999.0
2007-03-23 09:32:00,0.67827,0.67829,0.67824,0.67826,41400000.0
2007-03-23 09:33:00,0.67826,0.67827,0.6782,0.6782,107899995.0
2007-03-23 09:34:00,0.67821,0.67824,0.67813,0.67817,151499996.0
2007-03-23 09:35:00,0.67817,0.67821,0.67813,0.67819,126899996.0
2007-03-23 09:36:00,0.67815,0.67826,0.67815,0.67817,75599998.0
2007-03-23 09:37:00,0.67825,0.67827,0.67819,0.67819,63899998.0
2007-03-23 09:38:00,0.67831,0.67836,0.67831,0.67836,145199998.0
2007-03-23 09:39:00,0.67831,0.67831,0.67828,0.67828,82199998.0
2007-03-23 09:40:00,0.67829,0.67831,0.67828,0.67831,122000003.0
2007-03-23 09:41:00,0.67828,0.67834,0.67825,0.67831,147600002.0
2007-03-23 09:42:00,0.67839,0.67845,0.67836,0.67839,258799995.0
2007-03-23 09:43:00,0.67836,0.67846,0.67835,0.67846,108900001.0
2007-03-23 09:44:00,0.67838,0.67839,0.67838,0.67839,54299999.0
2007-03-23 09:45:00,0.67835,0.67848,0.67835,0.67848,185100000.0
2007-03-23 09:46:00,0.67843,0.67847,0.67838,0.67842,183400002.0
2007-03-23 09:47:00,0.67845,0.67847,0.67839,0.67839,161399999.0
2007-03-23 09:48:00,0.67835,0.67844,0.67835,0.67837,223799992.0
2007-03-23 09:49:00,0.67837,0.67846,0.67834,0.67846,111000000.0
2007-03-23 09:50:00,0.67853,0.67853,0.67845,0.67845,232100000.0
2007-03-23 09:51:00,0.67847,0.67852,0.67843,0.67847,148699999.0
2007-03-23 09:52:00,0.6785,0.6785,0.67847,0.67848,85499998.0
2007-03-23 09:53:00,0.67847,0.67848,0.67837,0.67837,234100003.0
2007-03-23 09:54:00,0.67828,0.67833,0.67826,0.67833,181400003.0
2007-03-23 09:55:00,0.67827,0.67833,0.67824,0.67824,148099999.0
2007-03-23 09:56:00,0.67828,0.67828,0.67819,0.67819,66900000.0
2007-03-23 09:57:00,0.67818,0.67818,0.67811,0.67818,158899999.0
2007-03-23 09:58:00,0.6782,0.6782,0.67812,0.67814,46200000.0
2007-03-23 09:59:00,0.67816,0.67817,0.67809,0.67815,116300000.0
2007-03-23 10:00:00,0.67809,0.67813,0.67798,0.67798,50000000.0
2007-03-23 10:01:00,0.67794,0.678,0.67794,0.67796,117299999.0
2007-03-23 10:02:00,0.67793,0.67793,0.67778,0.67786,126000004.0
2007-03-23 10:03:00,0.67787,0.67793,0.67783,0.67793,298599995.0
2007-03-23 10:04:00,0.67792,0.67793,0.67786,0.67793,99700001.0
2007-03-23 10:05:00,0.67793,0.67803,0.67793,0.67803,104499999.0
2007-03-23 10:06:00,0.67801,0.67802,0.67791,0.67802,177200000.0
2007-03-23 10:07:00,0.67804,0.67807,0.67797,0.67797,185099997.0
2007-03-23 10:08:00,0.67788,0.67788,0.67772,0.67778,163199995.0
2007-03-23 10:09:00,0.67779,0.67787,0.67779,0.67786,143000000.0
2007-03-23 10:10:00,0.67788,0.67792,0.67787,0.6779,220599998.0
2007-03-23 10:11:00,0.67795,0.67801,0.67789,0.67799,247399997.0
2007-03-23 10:12:00,0.67797,0.67799,0.67797,0.67799,70300003.0
2007-03-23 10:13:00,0.67798,0.67798,0.67785,0.6779,134099998.0
2007-03-23 10:14:00,0.67782,0.67785,0.67781,0.67785,94000001.0
2007-03-23 10:15:00,0.67787,0.67787,0.67771,0.67781,215000008.0
2007-03-23 10:16:00,0.6778,0.67782,0.6778,0.67782,62499999.0
2007-03-23 10:17:00,0.67778,0.67787,0.67777,0.67783,208799998.0
2007-03-23 10:18:00,0.67784,0.67786,0.67781,0.67786,195200001.0
2007-03-23 10:19:00,0.67786,0.67786,0.67781,0.67784,113700001.0
2007-03-23 10:20:00,0.67785,0.67785,0.67777,0.6778,131700002.0
2007-03-23 10:21:00,0.67764,0.67772,0.67757,0.67758,313100002.0
2007-03-23 10:22:00,0.67757,0.67763,0.67756,0.67761,176999999.0
2007-03-23 10:23:00,0.67761,0.67766,0.67754,0.67754,188699999.0
2007-03-23 10:24:00,0.67753,0.67765,0.67753,0.67759,91399999.0
2007-03-23 10:25:00,0.67759,0.67761,0.67744,0.67744,111800003.0
2007-03-23 10:26:00,0.67739,0.67739,0.67732,0.67736,143000003.0
2007-03-23 10:27:00,0.67736,0.67741,0.67729,0.67739,91900000.0
2007-03-23 10:28:00,0.67739,0.67749,0.67733,0.67744,186799999.0
2007-03-23 10:29:00,0.67741,0.67744,0.67734,0.67734,211500007.0
2007-03-23 10:30:00,0.67731,0.67734,0.67728,0.67734,46199999.0
2007-03-23 10:31:00,0.67741,0.67741,0.67741,0.67741,43900000.0
2007-03-23 10:32:00,0.6775,0.67755,0.67746,0.67747,192499999.0
2007-03-23 10:33:00,0.67744,0.67748,0.67738,0.67748,147999998.0
2007-03-23 10:34:00,0.67747,0.67747,0.67735,0.67735,100000003.0
2007-03-23 10:35:00,0.67736,0.67745,0.67731,0.67745,156799999.0
2007-03-23 10:36:00,0.67743,0.67743,0.6773,0.67739,192000001.0
2007-03-23 10:37:00,0.67743,0.67746,0.67743,0.67743,133400002.0
2007-03-23 10:38:00,0.6773,0.6773,0.67711,0.67716,154100001.0
2007-03-23 10:39:00,0.67711,0.67711,0.67692,0.67692,79100000.0
2007-03-23 10:40:00,0.67678,0.67679,0.67672,0.67679,140499998.0
2007-03-23 10:41:00,0.67686,0.67686,0.67674,0.67684,253499993.0
2007-03-23 10:42:00,0.67683,0.67684,0.67679,0.67683,44000000.0
2007-03-23 10:43:00,0.67693,0.67709,0.67693,0.67701,251699999.0
2007-03-23 10:44:00,0.67693,0.677,0.67689,0.677,138700002.0
2007-03-23 10:45:00,0.67702,0.67707,0.67683,0.67707,156000004.0
2007-03-23 10:46:00,0.67706,0.67706,0.6769,0.67691,102200003.0
2007-03-23 10:47:00,0.67688,0.67693,0.67682,0.67692,74500000.0
2007-03-23 10:48:00,0.67689,0.677,0.67689,0.6769,215500005.0
2007-03-23 10:49:00,0.67697,0.67698,0.67692,0.67698,104800000.0
2007-03-23 10:50:00,0.67694,0.67698,0.67687,0.67694,111300002.0
2007-03-23 10:51:00,0.677,0.67705,0.67694,0.67701,123899999.0
2007-03-23 10:52:00,0.677,0.677,0.67697,0.677,77200002.0
2007-03-23 10:53:00,0.67697,0.67714,0.67696,0.67708,143899997.0
2007-03-23 10:54:00,0.67723,0.67751,0.67723,0.67741,136600003.0
2007-03-23 10:55:00,0.6774,0.67746,0.67731,0.67741,139100002.0
2007-03-23 10:56:00,0.67735,0.67739,0.6773,0.67738,173300000.0
2007-03-23 10:57:00,0.6773,0.67739,0.6773,0.67736,213099998.0
2007-03-23 10:58:00,0.67739,0.67744,0.67739,0.67744,26200001.0
2007-03-23 10:59:00,0.67742,0.67748,0.67741,0.67747,164999995.0
2007-03-23 11:00:00,0.67747,0.67747,0.67745,0.67746,90000000.0
2007-03-23 11:01:00,0.6775,0.67752,0.67745,0.67747,124999996.0
2007-03-23 11:02:00,0.67754,0.67764,0.67754,0.67758,95700002.0
2007-03-23 11:03:00,0.67759,0.67759,0.67744,0.67751,211300001.0
2007-03-23 11:04:00,0.67754,0.67754,0.67739,0.67745,151999998.0
2007-03-23 11:05:00,0.67739,0.67739,0.67734,0.67737,161400002.0
2007-03-23 11:06:00,0.67739,0.67742,0.67735,0.67741,138400004.0
2007-03-23 11:07:00,0.67736,0.67749,0.67736,0.67742,79800000.0
2007-03-23 11:08:00,0.67746,0.67746,0.67738,0.67742,186799998.0
2007-03-23 11:09:00,0.67741,0.67788,0.67739,0.67788,177000004.0
2007-03-23 11:10:00,0.67807,0.67815,0.67807,0.67807,187600000.0
2007-03-23 11:11:00,0.67799,0.67799,0.67775,0.67775,94400001.0
2007-03-23 11:12:00,0.67779,0.67789,0.67775,0.67785,201599999.0
2007-03-23 11:13:00,0.6779,0.67799,0.67788,0.67799,177799996.0
2007-03-23 11:14:00,0.6781,0.67853,0.6781,0.67819,166599996.0
2007-03-23 11:15:00,0.67818,0.67818,0.6779,0.67795,199799999.0
2007-03-23 11:16:00,0.67797,0.67797,0.67772,0.67777,142299997.0
2007-03-23 11:17:00,0.67772,0.67777,0.6777,0.67773,73100001.0
2007-03-23 11:18:00,0.67773,0.67773,0.67767,0.6777,16000000.0
2007-03-23 11:19:00,0.67768,0.67771,0.67754,0.67771,273900002.0
2007-03-23 11:20:00,0.67767,0.67767,0.67753,0.67754,39600000.0
2007-03-23 11:21:00,0.67772,0.67776,0.67759,0.67759,150900000.0
2007-03-23 11:22:00,0.67769,0.67802,0.67769,0.67797,126800001.0
2007-03-23 11:23:00,0.67802,0.6781,0.67796,0.67796,166200000.0
2007-03-23 11:24:00,0.6779,0.67792,0.67786,0.67792,58800000.0
2007-03-23 11:25:00,0.67785,0.67785,0.6777,0.67771,109500002.0
2007-03-23 11:26:00,0.67776,0.6778,0.67764,0.67764,58300000.0
2007-03-23 11:27:00,0.67763,0.67765,0.67745,0.67765,129500001.0
2007-03-23 11:28:00,0.6777,0.67786,0.6777,0.67785,162099998.0
2007-03-23 11:29:00,0.67788,0.67788,0.67766,0.67766,85900001.0
2007-03-23 11:30:00,0.67769,0.67785,0.67769,0.67785,136400004.0
2007-03-23 11:31:00,0.67788,0.67789,0.67779,0.67779,79000002.0
2007-03-23 11:32:00,0.67781,0.67782,0.67775,0.67775,243600002.0
2007-03-23 11:33:00,0.67769,0.67776,0.67768,0.67771,164499998.0
2007-03-23 11:34:00,0.67773,0.67779,0.67771,0.67773,162399998.0
2007-03-23 11:35:00,0.67776,0.67776,0.67761,0.67761,103100002.0
2007-03-23 11:36:00,0.67766,0.67777,0.67763,0.67777,195699999.0
2007-03-23 11:37:00,0.67773,0.6778,0.67769,0.6777,261099993.0
2007-03-23 11:38:00,0.67766,0.67771,0.67761,0.67765,156499998.0
2007-03-23 11:39:00,0.67765,0.67771,0.67765,0.67767,124600000.0
2007-03-23 11:40:00,0.6777,0.67774,0.6777,0.67774,24300000.0
2007-03-23 11:41:00,0.67773,0.67782,0.67773,0.6778,170300002.0
2007-03-23 11:42:00,0.67773,0.67775,0.67771,0.67775,147700003.0
2007-03-23 11:43:00,0.6778,0.67784,0.6778,0.67784,65400001.0
2007-03-23 11:44:00,0.67782,0.67786,0.67782,0.67786,14100000.0
2007-03-23 11:45:00,0.67786,0.67788,0.67783,0.67788,129100001.0
2007-03-23 11:46:00,0.6778,0.67787,0.6778,0.6778,149400002.0
2007-03-23 11:47:00,0.67787,0.6779,0.67786,0.67788,50700000.0
2007-03-23 11:48:00,0.67777,0.67777,0.67769,0.67775,115799998.0
2007-03-23 11:49:00,0.6777,0.67773,0.6776,0.67773,122099995.0
2007-03-23 11:50:00,0.67765,0.67778,0.67765,0.67778,94100002.0
2007-03-23 11:51:00,0.67778,0.67778,0.6777,0.6777,110000001.0
2007-03-23 11:52:00,0.67777,0.6779,0.67777,0.6779,32100000.0
2007-03-23 11:53:00,0.6779,0.67798,0.67788,0.67798,196699997.0
2007-03-23 11:54:00,0.67794,0.67797,0.67788,0.6779,146300003.0
2007-03-23 11:55:00,0.67802,0.6781,0.67801,0.67805,149500002.0
2007-03-23 11:56:00,0.67798,0.67798,0.67782,0.67785,175400007.0
2007-03-23 11:57:00,0.67785,0.67785,0.67773,0.67774,180800001.0
2007-03-23 11:58:00,0.67772,0.67777,0.67771,0.67772,140999998.0
2007-03-23 11:59:00,0.67775,0.6778,0.67771,0.67777,197999999.0
2007-03-23 12:00:00,0.67778,0.67788,0.67774,0.67788,213500001.0
2007-03-23 12:01:00,0.67795,0.67795,0.67784,0.67787,82199999.0
2007-03-23 12:02:00,0.67793,0.67795,0.67784,0.67795,210199998.0
2007-03-23 12:03:00,0.67799,0.67799,0.6779,0.6779,30300000.0
2007-03-23 12:04:00,0.67789,0.67789,0.67782,0.67782,106100000.0
2007-03-23 12:05:00,0.67783,0.67789,0.67783,0.67788,152500002.0
2007-03-23 12:06:00,0.67786,0.67794,0.67786,0.67787,116400001.0
2007-03-23 12:07:00,0.67792,0.67792,0.67783,0.67788,215599996.0
2007-03-23 12:08:00,0.67793,0.67797,0.67787,0.67797,151600002.0
2007-03-23 12:09:00,0.67798,0.678,0.67787,0.67787,130700000.0
2007-03-23 12:10:00,0.67786,0.67789,0.67786,0.67789,58199999.0
2007-03-23 12:11:00,0.67786,0.6779,0.67782,0.67788,74100001.0
2007-03-23 12:12:00,0.67785,0.67788,0.67781,0.67786,107899996.0
2007-03-23 12:13:00,0.67786,0.67788,0.67782,0.67782,33900000.0
2007-03-23 12:14:00,0.67787,0.67789,0.67785,0.67786,191499998.0
2007-03-23 12:15:00,0.67781,0.67781,0.67773,0.67773,54899999.0
2007-03-23 12:16:00,0.67777,0.67781,0.67772,0.67781,167499996.0
2007-03-23 12:17:00,0.6778,0.67789,0.6778,0.67789,141700000.0
2007-03-23 12:18:00,0.67784,0.67784,0.67777,0.67777,129600003.0
2007-03-23 12:19:00,0.67778,0.67782,0.67775,0.67782,211100001.0
2007-03-23 12:20:00,0.67781,0.67782,0.67768,0.67768,73499998.0
2007-03-23 12:21:00,0.67751,0.67761,0.67751,0.67756,147400004.0
2007-03-23 12:22:00,0.67756,0.67756,0.67749,0.67749,133700000.0
2007-03-23 12:23:00,0.67748,0.67753,0.67742,0.67753,86400001.0
2007-03-23 12:24:00,0.67752,0.67752,0.67744,0.67748,163799994.0
2007-03-23 12:25:00,0.67748,0.67748,0.67741,0.67745,188399999.0
2007-03-23 12:26:00,0.67747,0.6775,0.67745,0.6775,104499999.0
2007-03-23 12:27:00,0.67753,0.67758,0.67751,0.67757,103000001.0
2007-03-23 12:28:00,0.67748,0.67761,0.67748,0.67761,117000001.0
2007-03-23 12:29:00,0.6776,0.67764,0.67752,0.67752,209599998.0
2007-03-23 12:30:00,0.67748,0.67753,0.67748,0.67751,126100001.0
2007-03-23 12:31:00,0.67753,0.67758,0.67753,0.67755,119200000.0
2007-03-23 12:32:00,0.67759,0.67763,0.67759,0.6776,261999996.0
2007-03-23 12:33:00,0.67765,0.67766,0.67759,0.67762,326599996.0
2007-03-23 12:34:00,0.6776,0.67765,0.67758,0.67765,130699998.0
2007-03-23 12:35:00,0.67753,0.67754,0.67752,0.67752,46100000.0
2007-03-23 12:36:00,0.67751,0.67754,0.67751,0.67754,24700000.0
2007-03-23 12:37:00,0.6776,0.67762,0.67754,0.67757,59100000.0
2007-03-23 12:38:00,0.67756,0.67764,0.67756,0.67761,183099997.0
2007-03-23 12:39:00,0.67769,0.67769,0.67763,0.67768,72799998.0
2007-03-23 12:40:00,0.67762,0.67765,0.67758,0.67758,153200002.0
2007-03-23 12:41:00,0.67759,0.67763,0.67759,0.67763,57000002.0
2007-03-23 12:42:00,0.67761,0.67769,0.6776,0.67766,262700007.0
2007-03-23 12:43:00,0.67763,0.67763,0.67758,0.67761,139600000.0
2007-03-23 12:44:00,0.67755,0.67764,0.67755,0.67763,172800002.0
2007-03-23 12:45:00,0.67765,0.6777,0.67761,0.6777,126200001.0
2007-03-23 12:46:00,0.67781,0.67782,0.67774,0.67774,104400000.0
2007-03-23 12:47:00,0.67773,0.67777,0.67767,0.67767,115900000.0
2007-03-23 12:48:00,0.67762,0.67765,0.67759,0.67765,123099998.0
2007-03-23 12:49:00,0.6777,0.67775,0.67766,0.67766,171700003.0
2007-03-23 12:50:00,0.67771,0.67779,0.6777,0.67779,239400003.0
2007-03-23 12:51:00,0.67783,0.67788,0.67783,0.67788,128700001.0
2007-03-23 12:52:00,0.67785,0.67787,0.67782,0.67785,203199998.0
2007-03-23 12:53:00,0.67785,0.67786,0.67775,0.67786,90600000.0
2007-03-23 12:54:00,0.67782,0.67784,0.6778,0.67782,71699997.0
2007-03-23 12:55:00,0.67782,0.67782,0.6778,0.6778,85500000.0
2007-03-23 12:56:00,0.67782,0.67788,0.67782,0.67782,115400000.0
2007-03-23 12:57:00,0.67777,0.67777,0.67771,0.67775,166800000.0
2007-03-23 12:58:00,0.6777,0.6777,0.67765,0.67765,48100000.0
2007-03-23 12:59:00,0.6776,0.67765,0.6776,0.6776,227699999.0
2007-03-23 13:00:00,0.67762,0.67763,0.67755,0.6776,140800001.0
2007-03-23 13:01:00,0.67767,0.67767,0.67761,0.67761,115500003.0
2007-03-23 13:02:00,0.67756,0.67759,0.67756,0.67759,24700000.0
2007-03-23 13:03:00,0.6775,0.67757,0.67748,0.67748,168100002.0
2007-03-23 13:04:00,0.67742,0.67754,0.67742,0.67754,103599999.0
2007-03-23 13:05:00,0.67761,0.67761,0.67752,0.67752,136299997.0
2007-03-23 13:06:00,0.6776,0.6776,0.67747,0.67754,100599999.0
2007-03-23 13:07:00,0.67754,0.67766,0.67754,0.6776,213599999.0
2007-03-23 13:08:00,0.67764,0.67765,0.67763,0.67763,201700001.0
2007-03-23 13:09:00,0.67752,0.67762,0.67752,0.67761,187900005.0
2007-03-23 13:10:00,0.6775,0.67758,0.67749,0.67758,149700000.0
2007-03-23 13:11:00,0.67765,0.67775,0.67765,0.67772,117400000.0
2007-03-23 13:12:00,0.6777,0.67773,0.67766,0.6777,274900003.0
2007-03-23 13:13:00,0.67761,0.67767,0.6776,0.67762,225899994.0
2007-03-23 13:14:00,0.67762,0.67766,0.67761,0.67766,136299999.0
2007-03-23 13:15:00,0.67757,0.67766,0.67757,0.67765,55700002.0
2007-03-23 13:16:00,0.67759,0.67759,0.67752,0.67754,121800003.0
2007-03-23 13:17:00,0.6776,0.6776,0.67752,0.67756,258000003.0
2007-03-23 13:18:00,0.6775,0.67758,0.6775,0.67755,87900000.0
2007-03-23 13:19:00,0.6775,0.67752,0.6775,0.67752,18300000.0
2007-03-23 13:20:00,0.67749,0.6776,0.67749,0.6775,129799998.0
2007-03-23 13:21:00,0.67748,0.67761,0.67748,0.67751,139799999.0
2007-03-23 13:22:00,0.67754,0.67756,0.67754,0.67756,21499999.0
2007-03-23 13:23:00,0.6776,0.6776,0.67757,0.67757,32200000.0
2007-03-23 13:24:00,0.67755,0.67759,0.67755,0.67759,97599998.0
2007-03-23 13:25:00,0.67755,0.67756,0.67747,0.6775,133700001.0
2007-03-23 13:26:00,0.67759,0.67761,0.67749,0.67754,232800001.0
2007-03-23 13:27:00,0.67753,0.6776,0.67751,0.6776,207299998.0
2007-03-23 13:28:00,0.67755,0.67759,0.67752,0.67754,54500001.0
2007-03-23 13:29:00,0.67753,0.67756,0.67752,0.67752,114000000.0
2007-03-23 13:30:00,0.6775,0.67752,0.67744,0.67746,197599999.0
2007-03-23 13:31:00,0.6775,0.67756,0.6775,0.67754,134700000.0
2007-03-23 13:32:00,0.67752,0.67752,0.67742,0.67742,53899999.0
2007-03-23 13:33:00,0.6774,0.67745,0.67739,0.67739,192500000.0
2007-03-23 13:34:00,0.67742,0.67744,0.67741,0.67742,75499998.0
2007-03-23 13:35:00,0.67746,0.67747,0.67738,0.67742,126299999.0
2007-03-23 13:36:00,0.67751,0.67751,0.67741,0.67749,114699999.0
2007-03-23 13:37:00,0.67749,0.67749,0.67743,0.67749,103499998.0
2007-03-23 13:38:00,0.67746,0.67748,0.67745,0.67747,111500002.0
2007-03-23 13:39:00,0.67747,0.67752,0.67745,0.67747,252199998.0
2007-03-23 13:40:00,0.67751,0.67751,0.67739,0.6775,122100002.0
2007-03-23 13:41:00,0.67747,0.67748,0.67744,0.67748,185999999.0
2007-03-23 13:42:00,0.67749,0.67749,0.67742,0.67745,207599996.0
2007-03-23 13:43:00,0.67745,0.6775,0.67745,0.67746,141299998.0
2007-03-23 13:44:00,0.67748,0.6775,0.67743,0.67743,176099997.0
2007-03-23 13:45:00,0.67742,0.67743,0.67732,0.67732,98099999.0
2007-03-23 13:46:00,0.67735,0.67738,0.67729,0.67731,110699999.0
2007-03-23 13:47:00,0.67736,0.67739,0.67735,0.67736,95500001.0
2007-03-23 13:48:00,0.67736,0.67737,0.67731,0.67737,118300001.0
2007-03-23 13:49:00,0.67742,0.67747,0.67738,0.67743,73300001.0
2007-03-23 13:50:00,0.6774,0.67753,0.6774,0.67753,158199999.0
2007-03-23 13:51:00,0.67751,0.67756,0.67749,0.6775,171800003.0
2007-03-23 13:52:00,0.67747,0.67749,0.67742,0.67742,106700003.0
2007-03-23 13:53:00,0.6775,0.67755,0.67745,0.6775,121899999.0
2007-03-23 13:54:00,0.67756,0.67758,0.67751,0.67753,207400001.0
2007-03-23 13:55:00,0.67751,0.67753,0.67749,0.6775,161900002.0
2007-03-23 13:56:00,0.6775,0.67756,0.6775,0.67753,41800000.0
2007-03-23 13:57:00,0.6775,0.67752,0.67745,0.67745,105400000.0
2007-03-23 13:58:00,0.67748,0.67754,0.67748,0.67754,94899999.0
2007-03-23 13:59:00,0.67748,0.67748,0.67746,0.67746,21200000.0
2007-03-23 14:00:00,0.67741,0.67749,0.67738,0.67743,257500000.0
2007-03-23 14:01:00,0.67749,0.67752,0.67745,0.67748,238800000.0
2007-03-23 14:02:00,0.67748,0.67753,0.67744,0.67753,117900001.0
2007-03-23 14:03:00,0.67748,0.67753,0.67747,0.6775,221900004.0
2007-03-23 14:04:00,0.67751,0.67751,0.67737,0.6774,118400000.0
2007-03-23 14:05:00,0.67736,0.6774,0.67732,0.67732,82500001.0
2007-03-23 14:06:00,0.67735,0.67738,0.67732,0.67732,169000002.0
2007-03-23 14:07:00,0.67729,0.67751,0.67729,0.6774,326700000.0
2007-03-23 14:08:00,0.67744,0.67744,0.67735,0.6774,257400002.0
2007-03-23 14:09:00,0.6774,0.6774,0.6774,0.6774,71000000.0
2007-03-23 14:10:00,0.67737,0.67737,0.67718,0.67725,174799999.0
2007-03-23 14:11:00,0.67722,0.67728,0.67713,0.67722,186799998.0
2007-03-23 14:12:00,0.67733,0.67746,0.67733,0.67746,100400001.0
2007-03-23 14:13:00,0.67751,0.67753,0.67743,0.67747,106899997.0
2007-03-23 14:14:00,0.67742,0.6775,0.67742,0.67744,220999998.0
2007-03-23 14:15:00,0.67749,0.67756,0.67749,0.67756,50299998.0
2007-03-23 14:16:00,0.67766,0.67768,0.67757,0.67761,134000000.0
2007-03-23 14:17:00,0.67766,0.67777,0.67766,0.67777,16700000.0
2007-03-23 14:18:00,0.67778,0.67779,0.67774,0.67778,134699998.0
2007-03-23 14:19:00,0.67767,0.6777,0.67767,0.6777,53400000.0
2007-03-23 14:20:00,0.67775,0.67779,0.67769,0.67778,83500000.0
2007-03-23 14:21:00,0.67778,0.67778,0.67772,0.67772,217900003.0
2007-03-23 14:22:00,0.67773,0.67776,0.67769,0.67775,203900002.0
2007-03-23 14:23:00,0.67772,0.67776,0.67772,0.67776,110300000.0
2007-03-23 14:24:00,0.67776,0.67779,0.67775,0.67776,91500000.0
2007-03-23 14:25:00,0.67782,0.67788,0.67781,0.67785,126799999.0
2007-03-23 14:26:00,0.6779,0.67792,0.67781,0.67788,178700002.0
2007-03-23 14:27:00,0.67794,0.67794,0.67788,0.67793,200000000.0
2007-03-23 14:28:00,0.67793,0.678,0.67793,0.67797,156600003.0
2007-03-23 14:29:00,0.6779,0.6779,0.67782,0.67785,196300000.0
2007-03-23 14:30:00,0.67785,0.67793,0.67785,0.6779,193100001.0
2007-03-23 14:31:00,0.67788,0.67793,0.67788,0.67791,143099997.0
2007-03-23 14:32:00,0.67794,0.67799,0.67793,0.67799,145700002.0
2007-03-23 14:33:00,0.67799,0.67805,0.67795,0.67795,203599999.0
2007-03-23 14:34:00,0.67801,0.67802,0.67795,0.67802,202800000.0
2007-03-23 14:35:00,0.678,0.67809,0.678,0.67806,73400001.0
2007-03-23 14:36:00,0.67811,0.67812,0.67809,0.67809,271499996.0
2007-03-23 14:37:00,0.67809,0.6781,0.67802,0.67802,135099997.0
2007-03-23 14:38:00,0.67803,0.67803,0.67793,0.67797,74200001.0
2007-03-23 14:39:00,0.67799,0.67805,0.67799,0.67805,128699995.0
2007-03-23 14:40:00,0.67807,0.67812,0.67804,0.67808,71899999.0
2007-03-23 14:41:00,0.67812,0.67813,0.67809,0.67809,59199998.0
2007-03-23 14:42:00,0.67811,0.67811,0.67807,0.67807,20800000.0
2007-03-23 14:43:00,0.67808,0.67812,0.67803,0.67807,202099996.0
2007-03-23 14:44:00,0.67806,0.67806,0.67799,0.67803,165700002.0
2007-03-23 14:45:00,0.67802,0.67806,0.67798,0.67802,151500006.0
2007-03-23 14:46:00,0.67804,0.67804,0.67787,0.67787,203099998.0
2007-03-23 14:47:00,0.6778,0.67781,0.67775,0.6778,138699999.0
2007-03-23 14:48:00,0.67782,0.67787,0.6778,0.67782,191200000.0
2007-03-23 14:49:00,0.67788,0.67797,0.67788,0.67795,128399997.0
2007-03-23 14:50:00,0.67795,0.67795,0.67783,0.6779,264200001.0
2007-03-23 14:51:00,0.67782,0.67793,0.67782,0.67792,78299999.0
2007-03-23 14:52:00,0.6779,0.6779,0.67787,0.6779,142199998.0
2007-03-23 14:53:00,0.67797,0.67798,0.6779,0.67795,220100003.0
2007-03-23 14:54:00,0.67792,0.67792,0.6779,0.67791,66100000.0
2007-03-23 14:55:00,0.6779,0.67796,0.67788,0.67796,147500000.0
2007-03-23 14:56:00,0.67797,0.678,0.67792,0.67792,203900002.0
2007-03-23 14:57:00,0.67796,0.67809,0.67788,0.67807,313499997.0
2007-03-23 14:58:00,0.6781,0.67815,0.67809,0.67814,139899999.0
2007-03-23 14:59:00,0.67809,0.6781,0.67806,0.6781,94000000.0
2007-03-23 15:00:00,0.67808,0.67808,0.678,0.67803,132500000.0
2007-03-23 15:01:00,0.67803,0.67803,0.67796,0.67801,94599998.0
2007-03-23 15:02:00,0.678,0.67802,0.67794,0.67795,105000002.0
2007-03-23 15:03:00,0.67797,0.678,0.67792,0.67792,174900000.0
2007-03-23 15:04:00,0.67789,0.67798,0.67789,0.67797,96000002.0
2007-03-23 15:05:00,0.67797,0.67807,0.67797,0.67807,188400002.0
2007-03-23 15:06:00,0.67809,0.67812,0.67807,0.67807,139800000.0
2007-03-23 15:07:00,0.67808,0.67808,0.67802,0.67805,115899997.0
2007-03-23 15:08:00,0.67801,0.67801,0.67795,0.67795,123100003.0
2007-03-23 15:09:00,0.67802,0.67802,0.67795,0.67795,200700000.0
2007-03-23 15:10:00,0.67795,0.67795,0.67783,0.67783,27100000.0
2007-03-23 15:11:00,0.67786,0.6779,0.67786,0.67786,99499998.0
2007-03-23 15:12:00,0.67783,0.67783,0.67775,0.67777,117800001.0
2007-03-23 15:13:00,0.67779,0.67784,0.67777,0.67777,205699999.0
2007-03-23 15:14:00,0.67774,0.67774,0.67759,0.67759,73700000.0
2007-03-23 15:15:00,0.67759,0.67781,0.67759,0.67781,141200000.0
2007-03-23 15:16:00,0.67783,0.67787,0.67776,0.6778,98400000.0
2007-03-23 15:17:00,0.6778,0.67783,0.67778,0.67783,122599999.0
2007-03-23 15:18:00,0.6778,0.67784,0.67775,0.67777,111000002.0
2007-03-23 15:19:00,0.6777,0.6778,0.6777,0.6778,140799998.0
2007-03-23 15:20:00,0.67785,0.67789,0.67782,0.67782,105799997.0
2007-03-23 15:21:00,0.67782,0.67783,0.67782,0.67783,66199999.0
2007-03-23 15:22:00,0.67785,0.67791,0.67781,0.67791,128400002.0
2007-03-23 15:23:00,0.67788,0.67796,0.67788,0.6779,120800001.0
2007-03-23 15:24:00,0.67785,0.67791,0.67782,0.67785,182200002.0
2007-03-23 15:25:00,0.67786,0.6779,0.67778,0.6778,134500001.0
2007-03-23 15:26:00,0.67792,0.67799,0.67787,0.67792,103800001.0
2007-03-23 15:27:00,0.67785,0.67785,0.6778,0.67782,143199998.0
2007-03-23 15:28:00,0.67785,0.67785,0.67782,0.67785,82499999.0
2007-03-23 15:29:00,0.67786,0.67786,0.67774,0.67774,28800000.0
2007-03-23 15:30:00,0.67773,0.67777,0.67773,0.67773,117199997.0
2007-03-23 15:31:00,0.67765,0.67773,0.67762,0.67763,140500004.0
2007-03-23 15:32:00,0.67767,0.67769,0.67767,0.67769,8800000.0
2007-03-23 15:33:00,0.67776,0.67778,0.67769,0.67769,128200003.0
2007-03-23 15:34:00,0.6777,0.6778,0.6777,0.67772,146099997.0
2007-03-23 15:35:00,0.6778,0.67784,0.67777,0.67784,177100000.0
2007-03-23 15:36:00,0.6778,0.67784,0.67777,0.67784,97400000.0
2007-03-23 15:37:00,0.6778,0.67789,0.6778,0.67783,110099999.0
2007-03-23 15:38:00,0.67783,0.67783,0.67782,0.67782,38200002.0
2007-03-23 15:39:00,0.6778,0.67783,0.67773,0.67781,110399999.0
2007-03-23 15:40:00,0.67786,0.67786,0.67779,0.67781,109400001.0
2007-03-23 15:41:00,0.67782,0.67785,0.67776,0.67782,96400000.0
2007-03-23 15:42:00,0.67783,0.67792,0.67783,0.67792,141700000.0
2007-03-23 15:43:00,0.67785,0.6779,0.67783,0.67785,172699999.0
2007-03-23 15:44:00,0.67781,0.67788,0.6778,0.6778,260299997.0
2007-03-23 15:45:00,0.67785,0.67787,0.67785,0.67787,47300001.0
2007-03-23 15:46:00,0.67782,0.67788,0.67782,0.67786,38600000.0
2007-03-23 15:47:00,0.67792,0.67792,0.67776,0.6778,154300002.0
2007-03-23 15:48:00,0.67779,0.6778,0.67775,0.67777,134299997.0
2007-03-23 15:49:00,0.67778,0.67778,0.67769,0.67772,66800000.0
2007-03-23 15:50:00,0.67765,0.67771,0.67762,0.6777,150799999.0
2007-03-23 15:51:00,0.67776,0.67776,0.67771,0.67771,118200001.0
2007-03-23 15:52:00,0.67769,0.67773,0.67764,0.67764,120499999.0
2007-03-23 15:53:00,0.67764,0.67773,0.67764,0.67773,87199998.0
2007-03-23 15:54:00,0.67773,0.67773,0.67765,0.67767,150100005.0
2007-03-23 15:55:00,0.67771,0.67771,0.67765,0.67765,45500000.0
2007-03-23 15:56:00,0.67767,0.6777,0.67767,0.6777,17200000.0
2007-03-23 15:57:00,0.67771,0.67771,0.67758,0.67768,168899999.0
2007-03-23 15:58:00,0.67766,0.67768,0.67762,0.67768,154400000.0
2007-03-23 15:59:00,0.67772,0.67777,0.6777,0.6777,78100003.0
2007-03-23 16:00:00,0.67766,0.67786,0.67761,0.67783,156799996.0
2007-03-23 16:01:00,0.67788,0.67797,0.67788,0.67793,165499999.0
2007-03-23 16:02:00,0.67787,0.67791,0.67784,0.67784,101500001.0
2007-03-23 16:03:00,0.6778,0.67786,0.67774,0.67778,148400001.0
2007-03-23 16:04:00,0.67781,0.67788,0.67778,0.67785,153099999.0
2007-03-23 16:05:00,0.67782,0.67794,0.67782,0.67792,105999999.0
2007-03-23 16:06:00,0.67793,0.67793,0.67787,0.6779,131600001.0
2007-03-23 16:07:00,0.67786,0.67789,0.67778,0.67789,72500001.0
2007-03-23 16:08:00,0.67793,0.678,0.67791,0.678,153799999.0
2007-03-23 16:09:00,0.67811,0.67814,0.67811,0.67814,20900000.0
2007-03-23 16:10:00,0.67817,0.67817,0.67811,0.67812,64700000.0
2007-03-23 16:11:00,0.67812,0.67815,0.67807,0.67808,63700002.0
2007-03-23 16:12:00,0.67805,0.67805,0.67784,0.67784,198500003.0
2007-03-23 16:13:00,0.67788,0.67796,0.67788,0.67796,129399998.0
2007-03-23 16:14:00,0.67794,0.6781,0.67793,0.67807,258599999.0
2007-03-23 16:15:00,0.67813,0.67833,0.67813,0.67833,160499998.0
2007-03-23 16:16:00,0.67825,0.67825,0.67823,0.67823,44299999.0
2007-03-23 16:17:00,0.67808,0.67816,0.67804,0.67815,216799997.0
2007-03-23 16:18:00,0.67802,0.67802,0.67793,0.67793,44600000.0
2007-03-23 16:19:00,0.6778,0.67791,0.6778,0.67791,102000000.0
2007-03-23 16:20:00,0.6779,0.678,0.6779,0.67797,78800000.0
2007-03-23 16:21:00,0.67787,0.67787,0.67765,0.67765,196900003.0
2007-03-23 16:22:00,0.67767,0.67773,0.67761,0.67761,120299998.0
2007-03-23 16:23:00,0.67768,0.67782,0.67768,0.67782,83400001.0
2007-03-23 16:24:00,0.67787,0.678,0.67786,0.678,228699997.0
2007-03-23 16:25:00,0.67802,0.67805,0.67792,0.67795,105799999.0
2007-03-23 16:26:00,0.67782,0.67791,0.67779,0.67791,125599996.0
2007-03-23 16:27:00,0.67788,0.67791,0.67783,0.67787,121899998.0
2007-03-23 16:28:00,0.67789,0.67794,0.67785,0.67789,335099997.0
2007-03-23 16:29:00,0.67785,0.67785,0.67771,0.67775,119599999.0
2007-03-23 16:30:00,0.67768,0.67779,0.67765,0.67779,106100000.0
2007-03-23 16:31:00,0.67772,0.6779,0.67772,0.6779,158800002.0
2007-03-23 16:32:00,0.67788,0.67798,0.67788,0.67798,105000001.0
2007-03-23 16:33:00,0.67802,0.67812,0.67802,0.67808,233499994.0
2007-03-23 16:34:00,0.67809,0.67811,0.67804,0.67805,151900000.0
2007-03-23 16:35:00,0.6781,0.67812,0.67805,0.67807,240100001.0
2007-03-23 16:36:00,0.67806,0.67814,0.67806,0.67807,131200001.0
2007-03-23 16:37:00,0.67812,0.67821,0.67812,0.67819,51299999.0
2007-03-23 16:38:00,0.67823,0.67823,0.67809,0.67815,153399998.0
2007-03-23 16:39:00,0.67818,0.67818,0.67807,0.67813,98500001.0
2007-03-23 16:40:00,0.67803,0.67814,0.67803,0.67808,189499998.0
2007-03-23 16:41:00,0.67805,0.67821,0.67804,0.67821,213500002.0
2007-03-23 16:42:00,0.67824,0.67826,0.67819,0.67822,207699998.0
2007-03-23 16:43:00,0.67808,0.67827,0.67808,0.67827,184099998.0
2007-03-23 16:44:00,0.67827,0.67834,0.67819,0.67828,224400006.0
2007-03-23 16:45:00,0.67826,0.6783,0.6782,0.67823,168199998.0
2007-03-23 16:46:00,0.67823,0.67823,0.67803,0.67818,113000002.0
2007-03-23 16:47:00,0.67815,0.67825,0.67815,0.67825,92500002.0
2007-03-23 16:48:00,0.67828,0.67829,0.67819,0.67819,130400003.0
2007-03-23 16:49:00,0.67824,0.67831,0.67821,0.67825,203099999.0
2007-03-23 16:50:00,0.67823,0.67823,0.67813,0.67813,157899999.0
2007-03-23 16:51:00,0.67822,0.67828,0.6782,0.67822,286599998.0
2007-03-23 16:52:00,0.6782,0.67825,0.6781,0.6781,291899999.0
2007-03-23 16:53:00,0.67809,0.67813,0.67803,0.67813,107999998.0
2007-03-23 16:54:00,0.67815,0.67818,0.67808,0.67818,281699997.0
2007-03-23 16:55:00,0.67811,0.67817,0.67799,0.67799,182600000.0
2007-03-23 16:56:00,0.6779,0.678,0.6779,0.678,115400001.0
2007-03-23 16:57:00,0.67803,0.67803,0.67795,0.67802,146000001.0
2007-03-23 16:58:00,0.67793,0.67793,0.67782,0.6779,190100001.0
2007-03-23 16:59:00,0.67786,0.678,0.67784,0.678,98100000.0
2007-03-23 17:00:00,0.67791,0.67813,0.67791,0.67812,197599999.0
2007-03-23 17:01:00,0.67808,0.67814,0.67806,0.67811,197099999.0
2007-03-23 17:02:00,0.67809,0.67809,0.67801,0.67805,180699998.0
2007-03-23 17:03:00,0.67808,0.67808,0.67794,0.67794,182000002.0
2007-03-23 17:04:00,0.67802,0.67802,0.67794,0.67797,201599998.0
2007-03-23 17:05:00,0.67795,0.67803,0.67795,0.67803,221400000.0
2007-03-23 17:06:00,0.678,0.678,0.6779,0.6779,150399995.0
2007-03-23 17:07:00,0.67784,0.67789,0.67782,0.67785,174600000.0
2007-03-23 17:08:00,0.67785,0.67788,0.67784,0.67786,84299997.0
2007-03-23 17:09:00,0.67785,0.67786,0.67777,0.67778,83600001.0
2007-03-23 17:10:00,0.6778,0.67781,0.67772,0.67781,130200000.0
2007-03-23 17:11:00,0.67779,0.67782,0.67775,0.67782,101099999.0
2007-03-23 17:12:00,0.67781,0.67781,0.67779,0.67779,25600000.0
2007-03-23 17:13:00,0.67782,0.67799,0.67782,0.67792,272300002.0
2007-03-23 17:14:00,0.6779,0.67796,0.67785,0.67795,165900001.0
2007-03-23 17:15:00,0.67797,0.67807,0.67793,0.67807,249600002.0
2007-03-23 17:16:00,0.67809,0.67809,0.67801,0.67802,206599998.0
2007-03-23 17:17:00,0.678,0.67804,0.67795,0.678,157299997.0
2007-03-23 17:18:00,0.67799,0.67799,0.67789,0.67793,132799998.0
2007-03-23 17:19:00,0.67792,0.67792,0.67785,0.67785,82400001.0
2007-03-23 17:20:00,0.67798,0.678,0.6779,0.67793,117500001.0
2007-03-23 17:21:00,0.67798,0.678,0.6779,0.67797,346200000.0
2007-03-23 17:22:00,0.67806,0.67806,0.67797,0.67797,127399998.0
2007-03-23 17:23:00,0.67802,0.67802,0.67795,0.67795,215899995.0
2007-03-23 17:24:00,0.67795,0.67802,0.67792,0.67795,78200000.0
2007-03-23 17:25:00,0.6779,0.67795,0.6779,0.67792,82199999.0
2007-03-23 17:26:00,0.67797,0.678,0.67793,0.67793,111400003.0
2007-03-23 17:27:00,0.67791,0.67793,0.67784,0.67784,231499997.0
2007-03-23 17:28:00,0.67783,0.67784,0.67777,0.67783,54500001.0
2007-03-23 17:29:00,0.67787,0.67788,0.67782,0.67782,255400000.0
2007-03-23 17:30:00,0.67783,0.67783,0.67769,0.67769,194600000.0
2007-03-23 17:31:00,0.67767,0.67772,0.67767,0.67768,184100001.0
2007-03-23 17:32:00,0.6777,0.67774,0.67764,0.67767,187800001.0
2007-03-23 17:33:00,0.6777,0.6777,0.67765,0.67765,47799999.0
2007-03-23 17:34:00,0.67768,0.67772,0.67768,0.67772,182699998.0
2007-03-23 17:35:00,0.67775,0.67775,0.67768,0.6777,248100002.0
2007-03-23 17:36:00,0.67768,0.67771,0.67763,0.6777,135600001.0
2007-03-23 17:37:00,0.6777,0.67773,0.67765,0.67771,134900002.0
2007-03-23 17:38:00,0.67773,0.67778,0.67768,0.67778,180500001.0
2007-03-23 17:39:00,0.67777,0.67783,0.67776,0.67783,86200004.0
2007-03-23 17:40:00,0.67783,0.67789,0.67783,0.67783,182400000.0
2007-03-23 17:41:00,0.67778,0.67781,0.6777,0.67776,211199997.0
2007-03-23 17:42:00,0.67772,0.67779,0.6777,0.6777,151900003.0
2007-03-23 17:43:00,0.67774,0.67775,0.67771,0.67775,41399999.0
2007-03-23 17:44:00,0.67777,0.67782,0.67775,0.6778,44399999.0
2007-03-23 17:45:00,0.67774,0.67774,0.67764,0.67768,161099998.0
2007-03-23 17:46:00,0.67772,0.67773,0.67772,0.67773,73399999.0
2007-03-23 17:47:00,0.67772,0.67777,0.67772,0.67775,61300001.0
2007-03-23 17:48:00,0.67776,0.67778,0.67775,0.67777,276100001.0
2007-03-23 17:49:00,0.67773,0.67773,0.67772,0.67772,50700002.0
2007-03-23 17:50:00,0.6777,0.6777,0.67753,0.67758,141799996.0
2007-03-23 17:51:00,0.67758,0.67764,0.67758,0.67764,152800004.0
2007-03-23 17:52:00,0.67764,0.6777,0.6776,0.67766,152899995.0
2007-03-23 17:53:00,0.67769,0.67776,0.67768,0.67776,159800000.0
2007-03-23 17:54:00,0.67776,0.67776,0.67765,0.67768,110800000.0
2007-03-23 17:55:00,0.67757,0.6776,0.67757,0.67759,167400001.0
2007-03-23 17:56:00,0.67761,0.67764,0.67755,0.67757,142599999.0
2007-03-23 17:57:00,0.67757,0.67763,0.67757,0.67758,108799998.0
2007-03-23 17:58:00,0.67758,0.67764,0.67758,0.67762,50199999.0
2007-03-23 17:59:00,0.67765,0.67768,0.67746,0.67746,150900005.0
2007-03-23 18:00:00,0.67752,0.67754,0.67746,0.67747,81300001.0
2007-03-23 18:01:00,0.67748,0.67753,0.67742,0.67747,1449599994.0
2007-03-23 18:02:00,0.67747,0.6775,0.67743,0.67745,1379400006.0
2007-03-23 18:03:00,0.67744,0.67754,0.67744,0.6775,1463900004.0
2007-03-23 18:04:00,0.67748,0.67754,0.67744,0.6775,721399997.0
2007-03-23 18:05:00,0.67748,0.67751,0.67742,0.67743,1333700009.0
2007-03-23 18:06:00,0.67746,0.67748,0.67739,0.6774,1764699997.0
2007-03-23 18:07:00,0.67743,0.67753,0.6774,0.6774,1995599996.0
2007-03-23 18:08:00,0.6773,0.6773,0.6772,0.6773,996999990.0
2007-03-23 18:09:00,0.67742,0.67749,0.67739,0.67748,996999990.0
2007-03-23 18:10:00,0.67749,0.67754,0.67745,0.67745,1247600001.0
2007-03-23 18:11:00,0.67745,0.67753,0.67745,0.6775,951999992.0
2007-03-23 18:12:00,0.67746,0.67754,0.6774,0.67745,937599990.0
2007-03-23 18:13:00,0.67747,0.67755,0.67743,0.67748,974099995.0
2007-03-23 18:14:00,0.67746,0.67751,0.67738,0.67745,1534700001.0
2007-03-23 18:15:00,0.67748,0.67753,0.67743,0.67743,2130700000.0
2007-03-23 18:16:00,0.67744,0.67748,0.67736,0.67748,1206900009.0
2007-03-23 18:17:00,0.67748,0.67753,0.67745,0.67746,780600001.0
2007-03-23 18:18:00,0.67743,0.67744,0.67733,0.6774,845900006.0
2007-03-23 18:19:00,0.67727,0.67738,0.67727,0.67738,806000002.0
2007-03-23 18:20:00,0.6774,0.67743,0.67734,0.6774,527300002.0
2007-03-23 18:21:00,0.67741,0.67747,0.67735,0.67737,976399996.0
2007-03-23 18:22:00,0.67742,0.67742,0.67732,0.67738,913100000.0
2007-03-23 18:23:00,0.67739,0.67742,0.67732,0.67742,1510900001.0
2007-03-23 18:24:00,0.67737,0.67747,0.67736,0.67742,1004899993.0
2007-03-23 18:25:00,0.67741,0.67746,0.67736,0.67737,877899999.0
2007-03-23 18:26:00,0.67735,0.67738,0.67727,0.67738,936800006.0
2007-03-23 18:27:00,0.6774,0.6774,0.67735,0.67738,650899999.0
2007-03-23 18:28:00,0.67738,0.67743,0.67735,0.67743,727200002.0
2007-03-23 18:29:00,0.67738,0.6774,0.67731,0.67739,887200007.0
2007-03-23 18:30:00,0.67739,0.67742,0.67734,0.67739,678900001.0
2007-03-23 18:31:00,0.67736,0.67742,0.67734,0.67738,550600003.0
2007-03-23 18:32:00,0.67738,0.6774,0.67729,0.67733,683900013.0
2007-03-23 18:33:00,0.67737,0.67739,0.67731,0.67739,938200003.0
2007-03-23 18:34:00,0.67741,0.67749,0.67738,0.67739,1133300000.0
2007-03-23 18:35:00,0.67742,0.67765,0.67742,0.67763,610499997.0
2007-03-23 18:36:00,0.67766,0.67778,0.67766,0.67767,197799999.0
2007-03-23 18:37:00,0.67761,0.67763,0.67756,0.67757,384199999.0
2007-03-23 18:38:00,0.67762,0.67762,0.67757,0.67757,262600005.0
2007-03-23 18:39:00,0.67763,0.67768,0.67758,0.67763,331199998.0
2007-03-23 18:40:00,0.67766,0.67769,0.67762,0.67762,487900012.0
2007-03-23 18:41:00,0.67762,0.6777,0.6776,0.67761,709299994.0
2007-03-23 18:42:00,0.67756,0.67759,0.67741,0.6775,555800005.0
2007-03-23 18:43:00,0.67742,0.67745,0.6774,0.67742,311599997.0
2007-03-23 18:44:00,0.67743,0.67744,0.67735,0.67738,584500000.0
2007-03-23 18:45:00,0.67734,0.67746,0.67731,0.67736,225399995.0
2007-03-23 18:46:00,0.67746,0.67754,0.67746,0.67752,200299998.0
2007-03-23 18:47:00,0.67755,0.67755,0.67742,0.67742,202900005.0
2007-03-23 18:48:00,0.67737,0.67745,0.67733,0.67737,277200002.0
2007-03-23 18:49:00,0.67729,0.6774,0.67727,0.67732,223000001.0
2007-03-23 18:50:00,0.6773,0.67739,0.6773,0.67738,124900000.0
2007-03-23 18:51:00,0.67738,0.67741,0.67731,0.67735,368600000.0
2007-03-23 18:52:00,0.67735,0.67744,0.67735,0.67735,345199993.0
2007-03-23 18:53:00,0.67738,0.67743,0.67733,0.67733,588799999.0
2007-03-23 18:54:00,0.67736,0.67738,0.6773,0.67738,326300001.0
2007-03-23 18:55:00,0.67737,0.67741,0.67727,0.67739,567000009.0
2007-03-23 18:56:00,0.67742,0.67747,0.67741,0.67743,420299997.0
2007-03-23 18:57:00,0.67745,0.67748,0.67742,0.67743,440900002.0
2007-03-23 18:58:00,0.67739,0.67748,0.67739,0.67742,977699996.0
2007-03-23 18:59:00,0.6774,0.67747,0.67739,0.67742,787800002.0
2007-03-23 19:00:00,0.67738,0.6774,0.67732,0.6774,539800004.0
2007-03-23 19:01:00,0.67738,0.67741,0.67731,0.67735,201299999.0
2007-03-23 19:02:00,0.6773,0.6773,0.67721,0.67725,419000002.0
2007-03-23 19:03:00,0.67723,0.67729,0.67719,0.67722,336799999.0
2007-03-23 19:04:00,0.67725,0.6773,0.67724,0.67726,389599997.0
2007-03-23 19:05:00,0.67722,0.67728,0.67715,0.67726,391900007.0
2007-03-23 19:06:00,0.67722,0.67729,0.67721,0.67722,775500001.0
2007-03-23 19:07:00,0.67725,0.67725,0.67716,0.67717,271100000.0
2007-03-23 19:08:00,0.67725,0.67727,0.67716,0.67716,1069600005.0
2007-03-23 19:09:00,0.67714,0.67725,0.67714,0.67723,647199994.0
2007-03-23 19:10:00,0.67724,0.67725,0.67719,0.67722,362700002.0
2007-03-23 19:11:00,0.67717,0.67721,0.67715,0.6772,248999997.0
2007-03-23 19:12:00,0.67714,0.67718,0.677,0.677,243499998.0
2007-03-23 19:13:00,0.677,0.67709,0.67699,0.67703,330200002.0
2007-03-23 19:14:00,0.67711,0.67711,0.67705,0.67708,279100004.0
2007-03-23 19:15:00,0.67709,0.67712,0.67699,0.67707,738799995.0
2007-03-23 19:16:00,0.6771,0.67712,0.67707,0.67707,172800001.0
2007-03-23 19:17:00,0.67709,0.67709,0.67702,0.67708,377399996.0
2007-03-23 19:18:00,0.67708,0.6771,0.67706,0.67708,315000002.0
2007-03-23 19:19:00,0.67705,0.6771,0.67704,0.6771,298300000.0
2007-03-23 19:20:00,0.67712,0.67715,0.67708,0.67708,246800001.0
2007-03-23 19:21:00,0.67707,0.6771,0.67705,0.67708,189399999.0
2007-03-23 19:22:00,0.6771,0.67711,0.67703,0.67709,379500000.0
2007-03-23 19:23:00,0.67706,0.67707,0.67701,0.67705,277900006.0
2007-03-23 19:24:00,0.67705,0.67712,0.67705,0.67712,196800001.0
2007-03-23 19:25:00,0.67712,0.67716,0.67707,0.67709,175200001.0
2007-03-23 19:26:00,0.6771,0.67715,0.67707,0.67707,475400002.0
2007-03-23 19:27:00,0.67708,0.67711,0.67704,0.67705,814800002.0
2007-03-23 19:28:00,0.67702,0.67711,0.67702,0.67711,261800000.0
2007-03-23 19:29:00,0.6771,0.67713,0.67703,0.67713,627899999.0
2007-03-23 19:30:00,0.67711,0.67711,0.67699,0.67709,491200003.0
2007-03-23 19:31:00,0.67713,0.67726,0.67713,0.67726,591200003.0
2007-03-23 19:32:00,0.67732,0.67732,0.67725,0.67732,479400000.0
2007-03-23 19:33:00,0.67725,0.67727,0.67712,0.67715,219800002.0
2007-03-23 19:34:00,0.67728,0.67731,0.67725,0.67725,389799999.0
2007-03-23 19:35:00,0.67725,0.67728,0.67722,0.67725,552500000.0
2007-03-23 19:36:00,0.67728,0.67728,0.6772,0.67725,617099998.0
2007-03-23 19:37:00,0.6772,0.67726,0.67718,0.6772,258300005.0
2007-03-23 19:38:00,0.67721,0.67725,0.6772,0.67722,193399997.0
2007-03-23 19:39:00,0.6772,0.67726,0.6772,0.67725,966799998.0
2007-03-23 19:40:00,0.67722,0.67733,0.6772,0.67727,556099999.0
2007-03-23 19:41:00,0.67727,0.67735,0.67727,0.6773,478900005.0
2007-03-23 19:42:00,0.67732,0.67733,0.67721,0.67733,210500002.0
2007-03-23 19:43:00,0.67733,0.67734,0.67732,0.67734,74200002.0
2007-03-23 19:44:00,0.67732,0.67735,0.67732,0.67732,477499998.0
2007-03-23 19:45:00,0.67736,0.67739,0.67732,0.67733,243100004.0
2007-03-23 19:46:00,0.67736,0.6774,0.67735,0.67735,143999997.0
2007-03-23 19:47:00,0.67737,0.67738,0.67735,0.67738,103100001.0
2007-03-23 19:48:00,0.6774,0.6774,0.67732,0.67732,142800000.0
2007-03-23 19:49:00,0.67727,0.67733,0.67726,0.67733,299600000.0
2007-03-23 19:50:00,0.67735,0.67738,0.67732,0.67735,355799999.0
2007-03-23 19:51:00,0.67735,0.67738,0.6773,0.67735,227100001.0
2007-03-23 19:52:00,0.67733,0.67736,0.6773,0.6773,202300003.0
2007-03-23 19:53:00,0.67736,0.67742,0.67736,0.6774,65000001.0
2007-03-23 19:54:00,0.67738,0.67739,0.67732,0.67739,114300000.0
2007-03-23 19:55:00,0.67743,0.67743,0.6774,0.6774,109900001.0
2007-03-23 19:56:00,0.67738,0.67738,0.67719,0.67719,98099999.0
2007-03-23 19:57:00,0.67717,0.6772,0.67714,0.67718,478500000.0
2007-03-23 19:58:00,0.67719,0.67722,0.67717,0.67722,313799993.0
2007-03-23 19:59:00,0.67722,0.67725,0.67722,0.67722,407499998.0
2007-03-23 20:00:00,0.67727,0.67731,0.67723,0.67727,200400000.0
2007-03-23 20:01:00,0.67727,0.67731,0.67722,0.67722,309599997.0
2007-03-23 20:02:00,0.67723,0.67725,0.67717,0.67717,283600007.0
2007-03-23 20:03:00,0.67722,0.67723,0.67717,0.6772,225400001.0
2007-03-23 20:04:00,0.67721,0.67724,0.67721,0.67721,83000000.0
2007-03-23 20:05:00,0.67721,0.67725,0.67721,0.67725,176499998.0
2007-03-23 20:06:00,0.67722,0.67725,0.67722,0.67725,112500000.0
2007-03-23 20:07:00,0.67725,0.67725,0.67721,0.67721,205799994.0
2007-03-23 20:08:00,0.67724,0.67725,0.67715,0.67717,642999996.0
2007-03-23 20:09:00,0.67718,0.67724,0.67717,0.67724,218200002.0
2007-03-23 20:10:00,0.67723,0.67729,0.67721,0.67725,170899999.0
2007-03-23 20:11:00,0.67723,0.6773,0.67723,0.67725,314799993.0
2007-03-23 20:12:00,0.6773,0.67731,0.6772,0.67726,985199995.0
2007-03-23 20:13:00,0.67724,0.67731,0.67721,0.67727,286900003.0
2007-03-23 20:14:00,0.67731,0.67735,0.67728,0.67728,366400002.0
2007-03-23 20:15:00,0.6773,0.67733,0.67723,0.67727,823199997.0
2007-03-23 20:16:00,0.67727,0.67731,0.67721,0.67731,597600003.0
2007-03-23 20:17:00,0.67728,0.67729,0.67721,0.67724,151200000.0
2007-03-23 20:18:00,0.67727,0.67732,0.67726,0.67727,372900000.0
2007-03-23 20:19:00,0.67729,0.67734,0.67726,0.67726,787400004.0
2007-03-23 20:20:00,0.67728,0.67733,0.67725,0.67733,270200000.0
2007-03-23 20:21:00,0.6773,0.67735,0.6773,0.67735,160800001.0
2007-03-23 20:22:00,0.67735,0.67738,0.67732,0.67736,135699997.0
2007-03-23 20:23:00,0.67735,0.67738,0.67735,0.67735,422100006.0
2007-03-23 20:24:00,0.67731,0.67736,0.67731,0.67733,386000003.0
2007-03-23 20:25:00,0.67735,0.67743,0.67735,0.67741,500600005.0
2007-03-23 20:26:00,0.67741,0.67744,0.67731,0.67733,775200002.0
2007-03-23 20:27:00,0.6773,0.67743,0.6773,0.67743,498599996.0
2007-03-23 20:28:00,0.67746,0.67746,0.67737,0.67743,437300004.0
2007-03-23 20:29:00,0.67744,0.67744,0.67731,0.67732,389899996.0
2007-03-23 20:30:00,0.67733,0.67736,0.67723,0.67727,1552399999.0
2007-03-23 20:31:00,0.67727,0.67734,0.67724,0.67725,1003600007.0
2007-03-23 20:32:00,0.67732,0.67735,0.67723,0.67733,1422400000.0
2007-03-23 20:33:00,0.67733,0.67733,0.67716,0.67717,456899997.0
2007-03-23 20:34:00,0.67717,0.67729,0.67717,0.67729,466799999.0
2007-03-23 20:35:00,0.67734,0.67734,0.67726,0.67734,267799998.0
2007-03-23 20:36:00,0.67733,0.67733,0.67717,0.67722,342599995.0
2007-03-23 20:37:00,0.67722,0.67729,0.67719,0.67728,859000007.0
2007-03-23 20:38:00,0.67725,0.67739,0.67722,0.6773,999900000.0
2007-03-23 20:39:00,0.67731,0.67737,0.67731,0.67734,726399992.0
2007-03-23 20:40:00,0.6773,0.67737,0.6773,0.67737,565300001.0
2007-03-23 20:41:00,0.67735,0.67735,0.67724,0.67725,385400000.0
2007-03-23 20:42:00,0.67727,0.67733,0.67727,0.67733,48700001.0
2007-03-23 20:43:00,0.67735,0.67738,0.6773,0.6773,612500003.0
2007-03-23 20:44:00,0.67736,0.67741,0.67731,0.67737,1033299999.0
2007-03-23 20:45:00,0.67736,0.67741,0.67733,0.67738,432600006.0
2007-03-23 20:46:00,0.67744,0.67744,0.67739,0.67742,207400000.0
2007-03-23 20:47:00,0.67742,0.67746,0.67724,0.67727,590300003.0
2007-03-23 20:48:00,0.67726,0.67734,0.67725,0.67729,825499990.0
2007-03-23 20:49:00,0.67727,0.67734,0.67726,0.67734,215800004.0
2007-03-23 20:50:00,0.67733,0.67733,0.67724,0.67728,1184499996.0
2007-03-23 20:51:00,0.67729,0.67731,0.67721,0.67731,379299999.0
2007-03-23 20:52:00,0.67735,0.67737,0.67729,0.67735,637000006.0
2007-03-23 20:53:00,0.67738,0.67738,0.67727,0.67727,937300005.0
2007-03-23 20:54:00,0.67731,0.67735,0.67725,0.67735,567300008.0
2007-03-23 20:55:00,0.67734,0.67734,0.67726,0.67732,410600000.0
2007-03-23 20:56:00,0.67734,0.67734,0.67723,0.6773,1169499990.0
2007-03-23 20:57:00,0.67732,0.67741,0.6773,0.67739,1202999993.0
2007-03-23 20:58:00,0.67739,0.67743,0.67731,0.6774,779999998.0
2007-03-23 20:59:00,0.67743,0.67747,0.67739,0.6774,1597099997.0
2007-03-23 21:00:00,0.67743,0.67748,0.67739,0.67748,1203199999.0
2007-03-23 21:01:00,0.67744,0.67748,0.67737,0.67748,1301799998.0
2007-03-23 21:02:00,0.67748,0.67748,0.6774,0.67746,425699999.0
2007-03-23 21:03:00,0.67747,0.67751,0.67738,0.67742,775999994.0
2007-03-23 21:04:00,0.67742,0.67747,0.67739,0.67747,563299992.0
2007-03-23 21:05:00,0.67745,0.6775,0.67737,0.67743,735899999.0
2007-03-23 21:06:00,0.6774,0.6774,0.67731,0.6774,903600001.0
2007-03-23 21:07:00,0.6774,0.67745,0.6774,0.67742,130800003.0
2007-03-23 21:08:00,0.67742,0.67745,0.67738,0.67738,143700001.0
2007-03-23 21:09:00,0.67745,0.67745,0.67741,0.67745,333200000.0
2007-03-23 21:10:00,0.67747,0.67753,0.67747,0.6775,191099998.0
2007-03-23 21:11:00,0.67751,0.67759,0.67751,0.67759,184800003.0
2007-03-23 21:12:00,0.67757,0.6776,0.67757,0.6776,121700001.0
2007-03-23 21:13:00,0.67761,0.67766,0.67757,0.67757,314800003.0
2007-03-23 21:14:00,0.6776,0.67762,0.67752,0.67753,726300001.0
2007-03-23 21:15:00,0.67758,0.67764,0.67756,0.67764,392399998.0
2007-03-23 21:16:00,0.67763,0.67766,0.67756,0.67766,469800002.0
2007-03-23 21:17:00,0.67766,0.67766,0.67751,0.67758,151000001.0
2007-03-23 21:18:00,0.67757,0.6776,0.67754,0.6776,65400000.0
2007-03-23 21:19:00,0.67755,0.6776,0.67754,0.67755,517900000.0
2007-03-23 21:20:00,0.6776,0.6776,0.67755,0.67757,1123899987.0
2007-03-23 21:21:00,0.67758,0.67758,0.67745,0.67745,380100000.0
2007-03-23 21:22:00,0.6775,0.67756,0.67748,0.67756,899799987.0
2007-03-23 21:23:00,0.67753,0.67753,0.67749,0.67749,41400001.0
2007-03-23 21:24:00,0.67751,0.67752,0.67745,0.67745,280800000.0
2007-03-23 21:25:00,0.67745,0.67751,0.67741,0.67744,268399998.0
2007-03-23 21:26:00,0.6775,0.67753,0.67748,0.67748,52799999.0
2007-03-23 21:27:00,0.6775,0.6775,0.67748,0.6775,152999999.0
2007-03-23 21:28:00,0.67747,0.67747,0.67733,0.67735,201499998.0
2007-03-23 21:29:00,0.67737,0.67737,0.67732,0.67732,83100002.0
2007-03-23 21:30:00,0.6773,0.67738,0.6773,0.67738,131900000.0
2007-03-23 21:31:00,0.67737,0.67737,0.67728,0.67736,287100000.0
2007-03-23 21:32:00,0.67738,0.6774,0.67734,0.6774,614000012.0
2007-03-23 21:33:00,0.67738,0.67738,0.67732,0.67732,453500000.0
2007-03-23 21:34:00,0.67736,0.67736,0.67728,0.67728,548700002.0
2007-03-23 21:35:00,0.67731,0.67735,0.67728,0.67733,226200001.0
2007-03-23 21:36:00,0.67733,0.67738,0.67729,0.67731,198000005.0
2007-03-23 21:37:00,0.67735,0.67735,0.67732,0.67735,280700001.0
2007-03-23 21:38:00,0.67736,0.67748,0.67736,0.67745,89900001.0
2007-03-23 21:39:00,0.67738,0.67741,0.67735,0.67735,116500002.0
2007-03-23 21:40:00,0.6773,0.67733,0.67725,0.67731,321099998.0
2007-03-23 21:41:00,0.67731,0.67736,0.67727,0.67736,104999998.0
2007-03-23 21:42:00,0.67736,0.67738,0.67732,0.67732,197999996.0
2007-03-23 21:43:00,0.67727,0.67735,0.67726,0.67732,337400000.0
2007-03-23 21:44:00,0.67732,0.67732,0.67727,0.67727,319599996.0
2007-03-23 21:45:00,0.67728,0.67728,0.67723,0.67725,162800000.0
2007-03-23 21:46:00,0.67725,0.67725,0.67725,0.67725,455299999.0
2007-03-23 21:47:00,0.67725,0.67725,0.67723,0.67724,314900000.0
2007-03-23 21:48:00,0.67727,0.67727,0.67723,0.67723,58600001.0
2007-03-23 21:49:00,0.67724,0.67732,0.67722,0.67722,161300001.0
2007-03-23 21:50:00,0.6772,0.67726,0.6772,0.67725,164300005.0
2007-03-23 21:51:00,0.67722,0.67722,0.6771,0.6771,198100002.0
2007-03-23 21:52:00,0.67707,0.67716,0.67707,0.6771,173400001.0
2007-03-23 21:53:00,0.67717,0.67721,0.67714,0.67714,112700001.0
2007-03-23 21:54:00,0.67712,0.67718,0.67711,0.67718,270800000.0
2007-03-23 21:55:00,0.67718,0.67718,0.67714,0.67714,136599999.0
2007-03-23 21:56:00,0.67716,0.67719,0.67713,0.67715,147499998.0
2007-03-23 21:57:00,0.67717,0.67719,0.67711,0.67718,338499996.0
2007-03-23 21:58:00,0.67714,0.67718,0.67714,0.67717,110099999.0
2007-03-23 21:59:00,0.6772,0.67721,0.67714,0.67718,576900005.0
2007-03-23 22:00:00,0.67716,0.67721,0.67712,0.67721,210499998.0
2007-03-23 22:01:00,0.67724,0.67724,0.67715,0.6772,306000003.0
2007-03-23 22:02:00,0.67722,0.67727,0.6772,0.6772,501900002.0
2007-03-23 22:03:00,0.67721,0.67731,0.67721,0.67731,427599996.0
2007-03-23 22:04:00,0.67733,0.67733,0.67726,0.67733,290800001.0
2007-03-23 22:05:00,0.6773,0.6773,0.67726,0.67728,181800000.0
2007-03-23 22:06:00,0.67732,0.67737,0.67732,0.67733,164200002.0
2007-03-23 22:07:00,0.67732,0.67732,0.67726,0.6773,114699999.0
2007-03-23 22:08:00,0.67728,0.67734,0.67725,0.67725,314300002.0
2007-03-23 22:09:00,0.67726,0.67726,0.67721,0.67725,157199996.0
2007-03-23 22:10:00,0.67722,0.67726,0.67719,0.6772,100400003.0
2007-03-23 22:11:00,0.67723,0.6773,0.67723,0.6773,64500001.0
2007-03-23 22:12:00,0.67733,0.67734,0.67728,0.67728,252300005.0
2007-03-23 22:13:00,0.67725,0.67727,0.67724,0.67727,142400002.0
2007-03-23 22:14:00,0.67727,0.67727,0.67725,0.67726,84500002.0
2007-03-23 22:15:00,0.67725,0.67728,0.6772,0.67722,570800003.0
2007-03-23 22:16:00,0.67722,0.67724,0.67717,0.67722,635099999.0
2007-03-23 22:17:00,0.67727,0.67728,0.67727,0.67728,77100000.0
2007-03-23 22:18:00,0.67729,0.67729,0.67727,0.67727,41400000.0
2007-03-23 22:19:00,0.67725,0.67725,0.6772,0.67722,48400000.0
2007-03-23 22:20:00,0.67723,0.67723,0.67717,0.67718,64700002.0
2007-03-23 22:21:00,0.67719,0.67725,0.67719,0.6772,500199996.0
2007-03-23 22:22:00,0.6772,0.6772,0.67711,0.67715,528399999.0
2007-03-23 22:23:00,0.67707,0.67718,0.67702,0.67707,564100000.0
2007-03-23 22:24:00,0.67705,0.67706,0.67698,0.67698,273199998.0
2007-03-23 22:25:00,0.67695,0.67702,0.67695,0.67697,286600003.0
2007-03-23 22:26:00,0.67692,0.67695,0.6769,0.67692,270600001.0
2007-03-23 22:27:00,0.67692,0.67695,0.67691,0.67695,136900000.0
2007-03-23 22:28:00,0.67697,0.67699,0.67692,0.67694,175100003.0
2007-03-23 22:29:00,0.67698,0.67698,0.67689,0.6769,324700003.0
2007-03-23 22:30:00,0.67693,0.67696,0.67689,0.67689,127700004.0
2007-03-23 22:31:00,0.67692,0.67699,0.67688,0.6769,241799996.0
2007-03-23 22:32:00,0.67695,0.67697,0.67693,0.67695,300899997.0
2007-03-23 22:33:00,0.67695,0.67699,0.67693,0.67694,137200002.0
2007-03-23 22:34:00,0.67695,0.67702,0.67695,0.67699,282100002.0
2007-03-23 22:35:00,0.677,0.67703,0.67695,0.67703,187800000.0
2007-03-23 22:36:00,0.67707,0.67711,0.67705,0.67705,196499999.0
2007-03-23 22:37:00,0.67704,0.67704,0.67695,0.67695,238699997.0
2007-03-23 22:38:00,0.67698,0.67698,0.67697,0.67697,59699999.0
2007-03-23 22:39:00,0.67697,0.677,0.67694,0.67697,162699998.0
2007-03-23 22:40:00,0.67696,0.677,0.67696,0.67699,449299999.0
2007-03-23 22:41:00,0.67699,0.677,0.67692,0.677,180900003.0
2007-03-23 22:42:00,0.67693,0.67698,0.67692,0.67695,269200002.0
2007-03-23 22:43:00,0.67697,0.67697,0.67697,0.67697,8700000.0
2007-03-23 22:44:00,0.67698,0.67698,0.67693,0.67698,87799998.0
2007-03-23 22:45:00,0.67701,0.67701,0.67693,0.67695,160600000.0
2007-03-23 22:46:00,0.67695,0.677,0.67691,0.67699,126300001.0
2007-03-23 22:47:00,0.67703,0.67703,0.67695,0.67695,167399997.0
2007-03-23 22:48:00,0.67695,0.67702,0.67693,0.67693,415699999.0
2007-03-23 22:49:00,0.67703,0.67703,0.67695,0.67695,217599997.0
2007-03-23 22:50:00,0.677,0.67704,0.677,0.677,66200000.0
2007-03-23 22:51:00,0.67703,0.67703,0.677,0.67703,131600000.0
2007-03-23 22:52:00,0.677,0.677,0.67687,0.67687,63400000.0
2007-03-23 22:53:00,0.67685,0.67695,0.67685,0.67692,156900003.0
2007-03-23 22:54:00,0.67693,0.67698,0.67692,0.67693,47400000.0
2007-03-23 22:55:00,0.67692,0.67693,0.67691,0.67691,84200001.0
2007-03-23 22:56:00,0.6769,0.67693,0.67687,0.67693,158899998.0
2007-03-23 22:57:00,0.6769,0.67692,0.67688,0.67692,173199998.0
2007-03-23 22:58:00,0.67692,0.67695,0.67685,0.6769,313199997.0
2007-03-23 22:59:00,0.67688,0.6769,0.67673,0.67673,263800000.0
2007-03-25 23:00:00,0.67688,0.67734,0.67688,0.67709,244399994.0
2007-03-25 23:01:00,0.67708,0.67708,0.67705,0.67705,31000000.0
2007-03-25 23:02:00,0.67731,0.67731,0.67692,0.67701,144399998.0
2007-03-25 23:03:00,0.67713,0.67713,0.67705,0.67706,198799997.0
2007-03-25 23:04:00,0.6773,0.6773,0.67691,0.67696,96600001.0
2007-03-25 23:05:00,0.67711,0.67711,0.67706,0.67707,52699999.0
2007-03-25 23:06:00,0.6772,0.6772,0.67701,0.67705,178799999.0
2007-03-25 23:07:00,0.6772,0.67723,0.67701,0.67701,147499998.0
2007-03-25 23:08:00,0.67704,0.67716,0.67704,0.67706,142799998.0
2007-03-25 23:09:00,0.6771,0.67724,0.6771,0.67724,247699996.0
2007-03-25 23:10:00,0.67708,0.67719,0.67708,0.67716,97400000.0
2007-03-25 23:11:00,0.67726,0.67726,0.67708,0.67711,204700001.0
2007-03-25 23:12:00,0.67716,0.67726,0.67716,0.6772,122099998.0
2007-03-25 23:13:00,0.67689,0.67715,0.67689,0.67715,132700000.0
2007-03-25 23:14:00,0.67722,0.67727,0.67718,0.67719,253199999.0
2007-03-25 23:15:00,0.67717,0.6773,0.67717,0.6773,135899996.0
2007-03-25 23:16:00,0.6772,0.67734,0.6772,0.6773,116400002.0
2007-03-25 23:17:00,0.67728,0.67783,0.67721,0.67783,160899999.0
2007-03-25 23:18:00,0.67784,0.67784,0.67784,0.67784,9600000.0
2007-03-25 23:19:00,0.67786,0.67793,0.67784,0.67785,167499997.0
2007-03-25 23:20:00,0.67793,0.67798,0.67793,0.67795,78400001.0
2007-03-25 23:21:00,0.67787,0.67787,0.67786,0.67787,16200000.0
2007-03-25 23:22:00,0.67793,0.67799,0.67793,0.67795,140000002.0
2007-03-25 23:23:00,0.67797,0.67804,0.67796,0.67797,231899996.0
2007-03-25 23:24:00,0.67796,0.67796,0.67774,0.67774,25400001.0
2007-03-25 23:25:00,0.67773,0.67787,0.67773,0.67782,56500001.0
2007-03-25 23:26:00,0.67789,0.67792,0.67789,0.6779,143699998.0
2007-03-25 23:27:00,0.67787,0.67787,0.67774,0.67784,78400001.0
2007-03-25 23:28:00,0.67785,0.67791,0.67779,0.67791,196599999.0
2007-03-25 23:29:00,0.67789,0.67789,0.67767,0.67767,111700003.0
2007-03-25 23:30:00,0.67776,0.67783,0.67766,0.67767,207600001.0
2007-03-25 23:31:00,0.67763,0.6778,0.67757,0.6778,83599998.0
2007-03-25 23:32:00,0.67779,0.67786,0.67778,0.67778,238000000.0
2007-03-25 23:33:00,0.67783,0.67783,0.67775,0.6778,196499999.0
2007-03-25 23:34:00,0.67782,0.67783,0.67777,0.67777,152400004.0
2007-03-25 23:35:00,0.67783,0.67787,0.6778,0.67782,149699999.0
2007-03-25 23:36:00,0.67776,0.67781,0.67775,0.67775,196500001.0
2007-03-25 23:37:00,0.67778,0.67778,0.67773,0.67776,80499999.0
2007-03-25 23:38:00,0.6777,0.67777,0.67767,0.67767,76900001.0
2007-03-25 23:39:00,0.67771,0.6778,0.67771,0.67778,75600000.0
2007-03-25 23:40:00,0.67778,0.67778,0.67769,0.67775,60000000.0
2007-03-25 23:41:00,0.67775,0.67775,0.6777,0.6777,69500000.0
2007-03-25 23:42:00,0.67772,0.67772,0.67761,0.67765,132399999.0
2007-03-25 23:43:00,0.6777,0.6777,0.67765,0.67767,120900001.0
2007-03-25 23:44:00,0.67766,0.67766,0.67762,0.67764,134200001.0
2007-03-25 23:45:00,0.67759,0.67759,0.67758,0.67758,88600000.0
2007-03-25 23:46:00,0.67754,0.6776,0.67754,0.67758,77300002.0
2007-03-25 23:47:00,0.67755,0.67759,0.67745,0.67759,169199997.0
2007-03-25 23:48:00,0.67755,0.67763,0.67736,0.67736,48700000.0
2007-03-25 23:49:00,0.6776,0.67765,0.6776,0.67765,122800000.0
2007-03-25 23:50:00,0.67759,0.67759,0.67735,0.6775,247199994.0
2007-03-25 23:51:00,0.67752,0.67762,0.67751,0.67758,163400003.0
2007-03-25 23:52:00,0.6775,0.6776,0.67749,0.67749,185299999.0
2007-03-25 23:53:00,0.67748,0.67761,0.67748,0.67759,181200001.0
2007-03-25 23:54:00,0.67761,0.67765,0.67756,0.67758,131600002.0
2007-03-25 23:55:00,0.67765,0.67765,0.6776,0.67765,120500004.0
2007-03-25 23:56:00,0.67765,0.67765,0.67749,0.67761,159099998.0
2007-03-25 23:57:00,0.67765,0.67765,0.67755,0.67758,271600003.0
2007-03-25 23:58:00,0.67763,0.67771,0.67739,0.67771,108499999.0
2007-03-25 23:59:00,0.67772,0.67774,0.67769,0.67769,86200002.0
2007-03-26 00:00:00,0.67769,0.67771,0.67765,0.67765,240000004.0
2007-03-26 00:01:00,0.67766,0.67788,0.67763,0.67788,76300001.0
2007-03-26 00:02:00,0.67789,0.67789,0.67774,0.67777,103699998.0
2007-03-26 00:03:00,0.67774,0.67774,0.67771,0.67771,94299999.0
2007-03-26 00:04:00,0.67761,0.67774,0.67761,0.67765,188900001.0
2007-03-26 00:05:00,0.67768,0.67771,0.67768,0.67771,83900000.0
2007-03-26 00:06:00,0.67768,0.67771,0.67766,0.67766,135600003.0
2007-03-26 00:07:00,0.67767,0.67769,0.67764,0.67765,122499998.0
2007-03-26 00:08:00,0.67766,0.6777,0.67764,0.67767,115899998.0
2007-03-26 00:09:00,0.67756,0.67756,0.67727,0.67745,124000000.0
2007-03-26 00:10:00,0.67767,0.67767,0.67756,0.67756,151900006.0
2007-03-26 00:11:00,0.67756,0.67766,0.67756,0.67765,193500003.0
2007-03-26 00:12:00,0.67758,0.67761,0.67755,0.67755,55800000.0
2007-03-26 00:13:00,0.67758,0.67764,0.67758,0.67764,19200000.0
2007-03-26 00:14:00,0.67761,0.67761,0.67756,0.67757,130699998.0
2007-03-26 00:15:00,0.6776,0.67765,0.67756,0.67761,275800000.0
2007-03-26 00:16:00,0.6776,0.67766,0.6776,0.67765,131700002.0
2007-03-26 00:17:00,0.67762,0.6777,0.67759,0.67759,17800000.0
2007-03-26 00:18:00,0.67757,0.67764,0.67757,0.67764,98299999.0
2007-03-26 00:19:00,0.67766,0.6777,0.67764,0.67764,115100001.0
2007-03-26 00:20:00,0.67762,0.67765,0.67762,0.67765,110300001.0
2007-03-26 00:21:00,0.67766,0.67766,0.67761,0.67761,50400002.0
2007-03-26 00:22:00,0.67765,0.67768,0.67761,0.67768,167200001.0
2007-03-26 00:23:00,0.67765,0.67765,0.67763,0.67763,99400003.0
2007-03-26 00:24:00,0.67765,0.67765,0.6776,0.67762,133300004.0
2007-03-26 00:25:00,0.67762,0.67765,0.6776,0.6776,45600001.0
2007-03-26 00:26:00,0.67769,0.67769,0.67764,0.67765,154200001.0
2007-03-26 00:27:00,0.67763,0.67764,0.67751,0.67764,150099997.0
2007-03-26 00:28:00,0.67763,0.67763,0.67759,0.67759,143900001.0
2007-03-26 00:29:00,0.67762,0.67762,0.67753,0.67753,181199996.0
2007-03-26 00:30:00,0.67761,0.67763,0.67758,0.67763,122800002.0
2007-03-26 00:31:00,0.67763,0.67765,0.67763,0.67765,65500000.0
2007-03-26 00:32:00,0.67765,0.67767,0.67762,0.67767,50600000.0
2007-03-26 00:33:00,0.67759,0.67768,0.67759,0.67768,158899999.0
2007-03-26 00:34:00,0.67765,0.67772,0.67765,0.6777,85200000.0
2007-03-26 00:35:00,0.67755,0.67757,0.67748,0.67757,210000004.0
2007-03-26 00:36:00,0.6777,0.6777,0.6777,0.6777,35800000.0
2007-03-26 00:37:00,0.67775,0.67775,0.67772,0.67772,46400001.0
2007-03-26 00:38:00,0.67773,0.67773,0.67768,0.67768,60800001.0
2007-03-26 00:39:00,0.6777,0.67772,0.67766,0.6777,142100001.0
2007-03-26 00:40:00,0.6777,0.6777,0.67763,0.67765,128100003.0
2007-03-26 00:41:00,0.6777,0.67783,0.6777,0.67783,111300003.0
2007-03-26 00:42:00,0.67765,0.67765,0.67764,0.67764,98599998.0
2007-03-26 00:43:00,0.6776,0.67765,0.6776,0.67765,73000000.0
2007-03-26 00:44:00,0.67768,0.67768,0.6776,0.67763,232799998.0
2007-03-26 00:45:00,0.67763,0.67763,0.67763,0.67763,36299999.0
2007-03-26 00:46:00,0.67766,0.67768,0.67763,0.67768,240200001.0
2007-03-26 00:47:00,0.67752,0.67752,0.67722,0.67747,121100001.0
2007-03-26 00:48:00,0.67748,0.67748,0.67715,0.67718,190900002.0
2007-03-26 00:49:00,0.67715,0.67727,0.67709,0.67719,151900001.0
2007-03-26 00:50:00,0.67722,0.67725,0.67712,0.67719,125600002.0
2007-03-26 00:51:00,0.67719,0.67719,0.67704,0.67712,101199999.0
2007-03-26 00:52:00,0.67714,0.67724,0.67709,0.67718,303800002.0
2007-03-26 00:53:00,0.67723,0.67725,0.67718,0.6772,133200002.0
2007-03-26 00:54:00,0.67723,0.67729,0.67723,0.67726,106200002.0
2007-03-26 00:55:00,0.67724,0.67724,0.67711,0.67713,75100001.0
2007-03-26 00:56:00,0.67715,0.67728,0.67715,0.67723,74199999.0
2007-03-26 00:57:00,0.67721,0.67724,0.67716,0.67723,125500002.0
2007-03-26 00:58:00,0.67715,0.67722,0.67702,0.67702,186900001.0
2007-03-26 00:59:00,0.67707,0.67712,0.67707,0.6771,132599997.0
2007-03-26 01:00:00,0.6771,0.67719,0.67704,0.67704,149800003.0
2007-03-26 01:01:00,0.67709,0.67709,0.677,0.67706,150599998.0
2007-03-26 01:02:00,0.67714,0.67716,0.67714,0.67716,48999999.0
2007-03-26 01:03:00,0.67723,0.67723,0.67712,0.67717,207200001.0
2007-03-26 01:04:00,0.67715,0.67715,0.67701,0.67705,185100001.0
2007-03-26 01:05:00,0.67705,0.67708,0.67703,0.67707,73200000.0
2007-03-26 01:06:00,0.67707,0.67712,0.67707,0.6771,122999999.0
2007-03-26 01:07:00,0.67705,0.67709,0.67702,0.67702,179400001.0
2007-03-26 01:08:00,0.67703,0.67709,0.67703,0.67705,181400005.0
2007-03-26 01:09:00,0.67703,0.67703,0.67696,0.67702,121400001.0
2007-03-26 01:10:00,0.67704,0.67704,0.67699,0.677,109900000.0
2007-03-26 01:11:00,0.67701,0.67703,0.67696,0.677,64600000.0
2007-03-26 01:12:00,0.67695,0.67699,0.67692,0.67699,176500002.0
2007-03-26 01:13:00,0.67699,0.677,0.67692,0.677,146899999.0
2007-03-26 01:14:00,0.67698,0.67702,0.67695,0.67702,160599999.0
2007-03-26 01:15:00,0.67696,0.67696,0.67693,0.67693,137200003.0
2007-03-26 01:16:00,0.67691,0.67695,0.67687,0.67695,134200004.0
2007-03-26 01:17:00,0.67695,0.67695,0.67692,0.67692,79799999.0
2007-03-26 01:18:00,0.67695,0.67715,0.67695,0.6771,108100003.0
2007-03-26 01:19:00,0.6771,0.67712,0.67707,0.6771,139599998.0
2007-03-26 01:20:00,0.67708,0.67708,0.677,0.67705,196499997.0
2007-03-26 01:21:00,0.67702,0.67706,0.67693,0.677,193500001.0
2007-03-26 01:22:00,0.677,0.67705,0.67694,0.67697,111900000.0
2007-03-26 01:23:00,0.67693,0.67693,0.67688,0.67691,119200000.0
2007-03-26 01:24:00,0.67696,0.677,0.67691,0.67691,68599999.0
2007-03-26 01:25:00,0.67691,0.67695,0.67687,0.67692,182000004.0
2007-03-26 01:26:00,0.6769,0.67693,0.67685,0.67685,84900000.0
2007-03-26 01:27:00,0.67688,0.67688,0.67674,0.67674,38000000.0
2007-03-26 01:28:00,0.67694,0.67695,0.67685,0.67685,94099996.0
2007-03-26 01:29:00,0.67684,0.67694,0.67681,0.67694,52400001.0
2007-03-26 01:30:00,0.67691,0.67709,0.67691,0.67705,69399999.0
2007-03-26 01:31:00,0.67707,0.67707,0.67697,0.67702,233700004.0
2007-03-26 01:32:00,0.677,0.67706,0.677,0.677,62300002.0
2007-03-26 01:33:00,0.67699,0.67704,0.67699,0.67702,100699999.0
2007-03-26 01:34:00,0.67704,0.67704,0.67701,0.67701,92500003.0
2007-03-26 01:35:00,0.67703,0.67703,0.67695,0.67695,109999999.0
2007-03-26 01:36:00,0.67699,0.67703,0.67699,0.67702,52599999.0
2007-03-26 01:37:00,0.67707,0.67714,0.67707,0.67714,248500002.0
2007-03-26 01:38:00,0.67708,0.67714,0.67705,0.67712,175800000.0
2007-03-26 01:39:00,0.67715,0.67715,0.67709,0.67713,143099999.0
2007-03-26 01:40:00,0.67708,0.67712,0.67708,0.67708,236899999.0
2007-03-26 01:41:00,0.67708,0.67711,0.67704,0.67704,221700001.0
2007-03-26 01:42:00,0.67704,0.67708,0.67703,0.67707,118499998.0
2007-03-26 01:43:00,0.6771,0.6771,0.67708,0.67708,28700001.0
2007-03-26 01:44:00,0.6771,0.6771,0.67705,0.67707,122500002.0
2007-03-26 01:45:00,0.67708,0.67708,0.67695,0.67703,105600000.0
2007-03-26 01:46:00,0.67702,0.67702,0.67694,0.67697,76899999.0
2007-03-26 01:47:00,0.67702,0.67712,0.67702,0.67712,62200001.0
2007-03-26 01:48:00,0.67708,0.6771,0.67705,0.67706,121699999.0
2007-03-26 01:49:00,0.67703,0.67706,0.67702,0.67705,151499998.0
2007-03-26 01:50:00,0.67706,0.67712,0.677,0.67705,135500001.0
2007-03-26 01:51:00,0.67705,0.67707,0.67702,0.67707,103600000.0
2007-03-26 01:52:00,0.67705,0.67713,0.67705,0.67713,130199997.0
2007-03-26 01:53:00,0.67712,0.67716,0.67709,0.67712,186700000.0
2007-03-26 01:54:00,0.67711,0.67712,0.677,0.67712,153200001.0
2007-03-26 01:55:00,0.67712,0.67714,0.67704,0.67705,78400001.0
2007-03-26 01:56:00,0.67701,0.67708,0.67698,0.67704,204499997.0
2007-03-26 01:57:00,0.67697,0.67703,0.67697,0.67703,68900000.0
2007-03-26 01:58:00,0.67702,0.67704,0.67699,0.67702,118700001.0
2007-03-26 01:59:00,0.67705,0.67705,0.67702,0.67702,150200002.0
2007-03-26 02:00:00,0.67701,0.67708,0.67701,0.67708,68799998.0
2007-03-26 02:01:00,0.67708,0.67708,0.67703,0.67703,39600001.0
2007-03-26 02:02:00,0.67702,0.67702,0.67694,0.67695,95800000.0
2007-03-26 02:03:00,0.677,0.67711,0.677,0.67707,177099997.0
2007-03-26 02:04:00,0.67705,0.67705,0.67699,0.67701,139500002.0
2007-03-26 02:05:00,0.67702,0.67709,0.67695,0.67703,159099998.0
2007-03-26 02:06:00,0.67704,0.67707,0.67686,0.67686,255300000.0
2007-03-26 02:07:00,0.67689,0.67696,0.67689,0.67692,24000000.0
2007-03-26 02:08:00,0.67693,0.67695,0.67689,0.67695,62200001.0
2007-03-26 02:09:00,0.67692,0.67699,0.67692,0.67695,125299998.0
2007-03-26 02:10:00,0.67693,0.67702,0.6769,0.677,262700001.0
2007-03-26 02:11:00,0.67703,0.67705,0.67698,0.677,144600001.0
2007-03-26 02:12:00,0.67704,0.67704,0.67702,0.67704,102000003.0
2007-03-26 02:13:00,0.67697,0.677,0.67697,0.677,72499998.0
2007-03-26 02:14:00,0.67701,0.67705,0.67699,0.677,123900000.0
2007-03-26 02:15:00,0.67698,0.67706,0.67698,0.67702,124100000.0
2007-03-26 02:16:00,0.67696,0.67697,0.67696,0.67697,100199998.0
2007-03-26 02:17:00,0.67687,0.67687,0.67675,0.67681,123000001.0
2007-03-26 02:18:00,0.67672,0.67679,0.6767,0.67673,150500002.0
2007-03-26 02:19:00,0.67665,0.67669,0.67661,0.67663,186199996.0
2007-03-26 02:20:00,0.67675,0.67675,0.67664,0.6767,128500004.0
2007-03-26 02:21:00,0.67665,0.6767,0.6766,0.67665,188200000.0
2007-03-26 02:22:00,0.6767,0.67672,0.67666,0.67667,241199995.0
2007-03-26 02:23:00,0.67665,0.67666,0.6766,0.6766,72900001.0
2007-03-26 02:24:00,0.67657,0.67667,0.67657,0.67663,184500000.0
2007-03-26 02:25:00,0.67663,0.67667,0.67662,0.67662,110199997.0
2007-03-26 02:26:00,0.67659,0.67665,0.67659,0.67664,20000000.0
2007-03-26 02:27:00,0.67673,0.67673,0.67673,0.67673,36700001.0
2007-03-26 02:28:00,0.67666,0.67668,0.67662,0.67662,36200000.0
2007-03-26 02:29:00,0.67673,0.67675,0.67673,0.67675,22700001.0
2007-03-26 02:30:00,0.67685,0.67685,0.67678,0.67683,48599999.0
2007-03-26 02:31:00,0.67681,0.67686,0.67681,0.67686,164600001.0
2007-03-26 02:32:00,0.67674,0.67674,0.67663,0.67669,82800000.0
2007-03-26 02:33:00,0.67661,0.67672,0.67661,0.67672,106099998.0
2007-03-26 02:34:00,0.67673,0.67673,0.67673,0.67673,900000.0
2007-03-26 02:35:00,0.67675,0.67675,0.67673,0.67673,48900002.0
2007-03-26 02:36:00,0.67668,0.67668,0.67664,0.67664,43700000.0
2007-03-26 02:37:00,0.67674,0.67674,0.6767,0.67674,28299999.0
2007-03-26 02:38:00,0.67671,0.67672,0.6767,0.67672,68200000.0
2007-03-26 02:39:00,0.67675,0.67675,0.67666,0.67675,174200006.0
2007-03-26 02:40:00,0.67673,0.67674,0.67668,0.67674,147000000.0
2007-03-26 02:41:00,0.67673,0.67673,0.67667,0.67667,40800002.0
2007-03-26 02:42:00,0.67669,0.67673,0.67669,0.67673,74599998.0
2007-03-26 02:43:00,0.67673,0.67673,0.67665,0.67671,146399999.0
2007-03-26 02:44:00,0.67672,0.67673,0.6767,0.67673,165600000.0
2007-03-26 02:45:00,0.67676,0.6768,0.67674,0.67675,125700003.0
2007-03-26 02:46:00,0.67677,0.6768,0.67677,0.67677,142699999.0
2007-03-26 02:47:00,0.67682,0.67697,0.67682,0.67692,143500001.0
2007-03-26 02:48:00,0.67692,0.67692,0.67685,0.67688,110300000.0
2007-03-26 02:49:00,0.67692,0.67693,0.6769,0.67692,108100001.0
2007-03-26 02:50:00,0.67688,0.67694,0.67687,0.6769,172599995.0
2007-03-26 02:51:00,0.6769,0.67692,0.67685,0.67685,193600000.0
2007-03-26 02:52:00,0.6768,0.67691,0.6768,0.67688,86200002.0
2007-03-26 02:53:00,0.67694,0.67694,0.67689,0.67694,120399997.0
2007-03-26 02:54:00,0.67692,0.67692,0.67683,0.67687,130700004.0
2007-03-26 02:55:00,0.67695,0.67703,0.67695,0.67695,113600001.0
2007-03-26 02:56:00,0.6769,0.67696,0.67684,0.6769,182999999.0
2007-03-26 02:57:00,0.6769,0.6769,0.6769,0.6769,18300001.0
2007-03-26 02:58:00,0.67685,0.6769,0.67685,0.6769,24100001.0
2007-03-26 02:59:00,0.67692,0.67692,0.6769,0.6769,41299998.0
2007-03-26 03:00:00,0.67694,0.67694,0.67693,0.67693,74099998.0
2007-03-26 03:01:00,0.67702,0.67702,0.677,0.677,17300001.0
2007-03-26 03:02:00,0.67696,0.67699,0.67692,0.67695,140700001.0
2007-03-26 03:03:00,0.67694,0.67697,0.67687,0.67687,98400003.0
2007-03-26 03:04:00,0.67687,0.67693,0.67685,0.67693,139599999.0
2007-03-26 03:05:00,0.67688,0.67688,0.67682,0.67685,74200000.0
2007-03-26 03:06:00,0.67681,0.67681,0.67675,0.67675,30500000.0
2007-03-26 03:07:00,0.67675,0.67681,0.67675,0.67675,170299999.0
2007-03-26 03:08:00,0.67678,0.67682,0.6767,0.67678,172800001.0
2007-03-26 03:09:00,0.67672,0.67682,0.67672,0.67682,94400001.0
2007-03-26 03:10:00,0.67678,0.67687,0.67677,0.67687,149200000.0
2007-03-26 03:11:00,0.67681,0.67686,0.6768,0.67686,89699998.0
2007-03-26 03:12:00,0.67688,0.67688,0.67683,0.67683,87699997.0
2007-03-26 03:13:00,0.67683,0.67691,0.6768,0.6769,207200003.0
2007-03-26 03:14:00,0.67688,0.67688,0.67688,0.67688,18299999.0
2007-03-26 03:15:00,0.67686,0.67696,0.67685,0.67696,200900001.0
2007-03-26 03:16:00,0.67688,0.67688,0.67677,0.67677,62299999.0
2007-03-26 03:17:00,0.67679,0.67685,0.67679,0.67685,10400000.0
2007-03-26 03:18:00,0.67697,0.677,0.67692,0.67695,131800002.0
2007-03-26 03:19:00,0.6769,0.6769,0.67678,0.67685,100699997.0
2007-03-26 03:20:00,0.67689,0.67689,0.67686,0.67686,33500000.0
2007-03-26 03:21:00,0.67692,0.67692,0.67692,0.67692,42300000.0
2007-03-26 03:22:00,0.67692,0.67695,0.67692,0.67695,13100000.0
2007-03-26 03:23:00,0.6769,0.6769,0.6769,0.6769,15800000.0
2007-03-26 03:24:00,0.67693,0.67695,0.67687,0.67687,188599999.0
2007-03-26 03:25:00,0.67689,0.67689,0.6768,0.6768,102200001.0
2007-03-26 03:26:00,0.67683,0.67683,0.67677,0.6768,217099995.0
2007-03-26 03:27:00,0.67675,0.67703,0.67669,0.67703,115800004.0
2007-03-26 03:28:00,0.67685,0.67685,0.67683,0.67683,17600000.0
2007-03-26 03:29:00,0.67682,0.67684,0.67676,0.67684,70300000.0
2007-03-26 03:30:00,0.67678,0.67686,0.67678,0.67682,121400001.0
2007-03-26 03:31:00,0.67677,0.67682,0.67677,0.6768,110900001.0
2007-03-26 03:32:00,0.67678,0.67689,0.67673,0.67689,113499996.0
2007-03-26 03:33:00,0.67688,0.67692,0.67688,0.6769,35100000.0
2007-03-26 03:34:00,0.67688,0.67693,0.67688,0.67692,44100002.0
2007-03-26 03:35:00,0.67693,0.67703,0.67693,0.677,149799998.0
2007-03-26 03:36:00,0.67696,0.67697,0.67696,0.67697,70100002.0
2007-03-26 03:37:00,0.67701,0.67701,0.67695,0.67701,71700000.0
2007-03-26 03:38:00,0.67702,0.67705,0.67702,0.67705,49299999.0
2007-03-26 03:39:00,0.67687,0.67693,0.67687,0.6769,33500000.0
2007-03-26 03:40:00,0.67698,0.67702,0.67698,0.67702,25700000.0
2007-03-26 03:41:00,0.67702,0.67704,0.67698,0.67698,139899999.0
2007-03-26 03:42:00,0.67698,0.67707,0.67698,0.67707,102199998.0
2007-03-26 03:43:00,0.67707,0.67708,0.677,0.677,176699998.0
2007-03-26 03:44:00,0.677,0.67707,0.677,0.67707,56399999.0
2007-03-26 03:45:00,0.677,0.677,0.67699,0.67699,95000001.0
2007-03-26 03:46:00,0.67702,0.67702,0.677,0.67701,36700000.0
2007-03-26 03:47:00,0.677,0.677,0.677,0.677,11100000.0
2007-03-26 03:48:00,0.67696,0.67698,0.67696,0.67698,71999999.0
2007-03-26 03:49:00,0.67699,0.67704,0.67699,0.67704,179699999.0
2007-03-26 03:50:00,0.67704,0.67708,0.67704,0.67705,146900000.0
2007-03-26 03:51:00,0.67705,0.6771,0.67702,0.67707,133600003.0
2007-03-26 03:52:00,0.67704,0.6771,0.67704,0.67708,142200003.0
2007-03-26 03:53:00,0.67711,0.67717,0.67709,0.67709,139199998.0
2007-03-26 03:54:00,0.67713,0.67713,0.67705,0.67709,123300001.0
2007-03-26 03:55:00,0.67715,0.67715,0.67715,0.67715,51099998.0
2007-03-26 03:56:00,0.67713,0.67713,0.67712,0.67712,25600001.0
2007-03-26 03:57:00,0.67708,0.67712,0.67708,0.67712,75900002.0
2007-03-26 03:58:00,0.6771,0.6771,0.67702,0.67707,164300000.0
2007-03-26 03:59:00,0.67704,0.67707,0.67699,0.67702,216599996.0
2007-03-26 04:00:00,0.67702,0.67702,0.67695,0.67699,156700002.0
2007-03-26 04:01:00,0.67675,0.67705,0.67675,0.67705,60599998.0
2007-03-26 04:02:00,0.67702,0.67705,0.67699,0.67704,126599998.0
2007-03-26 04:03:00,0.67697,0.67699,0.67696,0.67698,294000003.0
2007-03-26 04:04:00,0.67702,0.67704,0.67697,0.677,124300000.0
2007-03-26 04:05:00,0.67694,0.67703,0.67694,0.67703,120700001.0
2007-03-26 04:06:00,0.67694,0.67704,0.67694,0.67694,145600003.0
2007-03-26 04:07:00,0.67697,0.67697,0.67687,0.67687,147900002.0
2007-03-26 04:08:00,0.67694,0.67701,0.67694,0.67701,31200000.0
2007-03-26 04:09:00,0.677,0.677,0.677,0.677,8000000.0
2007-03-26 04:10:00,0.677,0.677,0.67698,0.67698,64700001.0
2007-03-26 04:11:00,0.67701,0.67704,0.677,0.67701,102900001.0
2007-03-26 04:12:00,0.67698,0.677,0.67698,0.677,42999999.0
2007-03-26 04:13:00,0.677,0.677,0.677,0.677,43299999.0
2007-03-26 04:14:00,0.67698,0.67698,0.67694,0.67694,13600000.0
2007-03-26 04:15:00,0.67693,0.67697,0.67692,0.67697,71700001.0
2007-03-26 04:16:00,0.67698,0.677,0.67695,0.67697,74800002.0
2007-03-26 04:17:00,0.67692,0.67692,0.67692,0.67692,16700001.0
2007-03-26 04:18:00,0.6769,0.67692,0.6769,0.67691,15700000.0
2007-03-26 04:19:00,0.6769,0.67693,0.6769,0.67693,67800002.0
2007-03-26 04:20:00,0.67694,0.67695,0.67689,0.67694,183799999.0
2007-03-26 04:21:00,0.6769,0.67695,0.67689,0.67689,148500000.0
2007-03-26 04:22:00,0.67694,0.67694,0.67687,0.67688,28800000.0
2007-03-26 04:23:00,0.67687,0.67691,0.67687,0.67691,58799998.0
2007-03-26 04:24:00,0.67693,0.67695,0.67685,0.67694,192399999.0
2007-03-26 04:25:00,0.67694,0.67698,0.67689,0.67694,158000000.0
2007-03-26 04:26:00,0.67694,0.67696,0.67688,0.67696,169300002.0
2007-03-26 04:27:00,0.67694,0.677,0.6769,0.677,61900000.0
2007-03-26 04:28:00,0.67698,0.677,0.67691,0.67698,94800000.0
2007-03-26 04:29:00,0.67698,0.67707,0.67697,0.67699,184200002.0
2007-03-26 04:30:00,0.67696,0.67705,0.67696,0.67698,173899999.0
2007-03-26 04:31:00,0.67702,0.67706,0.67702,0.67706,20900000.0
2007-03-26 04:32:00,0.67702,0.67702,0.67702,0.67702,23900000.0
2007-03-26 04:33:00,0.67701,0.67701,0.67692,0.67692,151399996.0
2007-03-26 04:34:00,0.67695,0.67695,0.6769,0.6769,34300001.0
2007-03-26 04:35:00,0.67689,0.67689,0.67687,0.67687,66199997.0
2007-03-26 04:36:00,0.67681,0.67688,0.67675,0.67685,212700002.0
2007-03-26 04:37:00,0.67687,0.67687,0.67687,0.67687,6000000.0
2007-03-26 04:38:00,0.67683,0.67683,0.67683,0.67683,8000000.0
2007-03-26 04:39:00,0.67683,0.67683,0.67678,0.67683,112499998.0
2007-03-26 04:40:00,0.67683,0.67683,0.67683,0.67683,22300000.0
2007-03-26 04:41:00,0.67678,0.67679,0.67678,0.67679,4800000.0
2007-03-26 04:42:00,0.67697,0.67697,0.6767,0.67675,134199999.0
2007-03-26 04:43:00,0.67679,0.67684,0.67679,0.67684,12700000.0
2007-03-26 04:44:00,0.67696,0.67708,0.67696,0.67701,55400000.0
2007-03-26 04:45:00,0.67694,0.67698,0.67691,0.67691,62899998.0
2007-03-26 04:46:00,0.6769,0.67693,0.67686,0.6769,130200000.0
2007-03-26 04:47:00,0.67698,0.67699,0.67688,0.67699,117300002.0
2007-03-26 04:48:00,0.67694,0.67699,0.6769,0.67698,236500005.0
2007-03-26 04:49:00,0.67696,0.67697,0.6769,0.6769,118199995.0
2007-03-26 04:50:00,0.67697,0.67697,0.67691,0.67695,224800001.0
2007-03-26 04:51:00,0.67694,0.67699,0.67694,0.67694,20000000.0
2007-03-26 04:52:00,0.67698,0.67698,0.67694,0.67694,30100000.0
2007-03-26 04:53:00,0.67694,0.67694,0.6769,0.67694,184299996.0
2007-03-26 04:54:00,0.67698,0.677,0.67697,0.67697,122999999.0
2007-03-26 04:55:00,0.67697,0.67697,0.67689,0.6769,110299999.0
2007-03-26 04:56:00,0.67689,0.67693,0.67683,0.67693,164000002.0
2007-03-26 04:57:00,0.67692,0.677,0.67692,0.67692,194000001.0
2007-03-26 04:58:00,0.67692,0.67692,0.67692,0.67692,2900000.0
2007-03-26 04:59:00,0.67692,0.67696,0.67664,0.67664,107499999.0
2007-03-26 05:00:00,0.67673,0.67688,0.67673,0.67685,300299998.0
2007-03-26 05:01:00,0.67685,0.67692,0.6768,0.67692,384999998.0
2007-03-26 05:02:00,0.6769,0.6769,0.67685,0.67685,101799999.0
2007-03-26 05:03:00,0.67688,0.67694,0.67687,0.67694,94300001.0
2007-03-26 05:04:00,0.67697,0.67702,0.67697,0.67699,207000000.0
2007-03-26 05:05:00,0.677,0.67705,0.67696,0.67697,211599999.0
2007-03-26 05:06:00,0.67698,0.67704,0.67691,0.67691,96499999.0
2007-03-26 05:07:00,0.67693,0.67699,0.67693,0.67699,99499998.0
2007-03-26 05:08:00,0.67698,0.67698,0.67695,0.67698,120000001.0
2007-03-26 05:09:00,0.67696,0.67699,0.67695,0.67695,70199998.0
2007-03-26 05:10:00,0.67691,0.67698,0.67691,0.67698,147000004.0
2007-03-26 05:11:00,0.67689,0.677,0.67689,0.67691,406000001.0
2007-03-26 05:12:00,0.67689,0.67706,0.67689,0.67706,191699999.0
2007-03-26 05:13:00,0.67705,0.67708,0.67705,0.67705,80199999.0
2007-03-26 05:14:00,0.67704,0.67707,0.67694,0.67707,221200001.0
2007-03-26 05:15:00,0.67702,0.67704,0.67694,0.67704,99800000.0
2007-03-26 05:16:00,0.67702,0.67702,0.67702,0.67702,55699999.0
2007-03-26 05:17:00,0.67699,0.677,0.67692,0.67692,265900005.0
2007-03-26 05:18:00,0.67702,0.67703,0.677,0.677,197600001.0
2007-03-26 05:19:00,0.677,0.67702,0.67698,0.677,498800001.0
2007-03-26 05:20:00,0.67702,0.67702,0.67698,0.67701,237099998.0
2007-03-26 05:21:00,0.67701,0.67701,0.67699,0.67699,27100000.0
2007-03-26 05:22:00,0.67695,0.67703,0.67695,0.677,202099997.0
2007-03-26 05:23:00,0.67705,0.67705,0.677,0.677,89999999.0
2007-03-26 05:24:00,0.67698,0.67698,0.6769,0.67695,173399997.0
2007-03-26 05:25:00,0.67682,0.67696,0.67682,0.67686,395300002.0
2007-03-26 05:26:00,0.67699,0.67703,0.67698,0.677,241000002.0
2007-03-26 05:27:00,0.677,0.67702,0.67699,0.67699,245800001.0
2007-03-26 05:28:00,0.67696,0.677,0.67696,0.67698,101500000.0
2007-03-26 05:29:00,0.67698,0.67703,0.67698,0.67699,54000000.0
2007-03-26 05:30:00,0.67695,0.67703,0.67695,0.67703,387999995.0
2007-03-26 05:31:00,0.677,0.67705,0.677,0.67702,181599996.0
2007-03-26 05:32:00,0.677,0.677,0.67693,0.67693,103000001.0
2007-03-26 05:33:00,0.67692,0.67695,0.6769,0.67692,159300002.0
2007-03-26 05:34:00,0.67695,0.67695,0.6769,0.6769,295700003.0
2007-03-26 05:35:00,0.67692,0.67695,0.67688,0.6769,267200002.0
2007-03-26 05:36:00,0.67688,0.67698,0.67688,0.67688,573600005.0
2007-03-26 05:37:00,0.6769,0.67695,0.6769,0.67692,318000006.0
2007-03-26 05:38:00,0.67694,0.67694,0.67677,0.67677,419200006.0
2007-03-26 05:39:00,0.67673,0.67673,0.6767,0.67673,81399998.0
2007-03-26 05:40:00,0.67691,0.67695,0.67688,0.67695,162699999.0
2007-03-26 05:41:00,0.67694,0.67694,0.67692,0.67692,14100000.0
2007-03-26 05:42:00,0.67692,0.67693,0.67692,0.67693,30300000.0
2007-03-26 05:43:00,0.67692,0.67695,0.67688,0.67692,602700001.0
2007-03-26 05:44:00,0.67692,0.67698,0.6769,0.67695,612100005.0
2007-03-26 05:45:00,0.67694,0.67694,0.67689,0.67689,113299997.0
2007-03-26 05:46:00,0.67705,0.67705,0.67677,0.67677,123600002.0
2007-03-26 05:47:00,0.67688,0.67693,0.67688,0.67688,408400005.0
2007-03-26 05:48:00,0.67689,0.6769,0.67685,0.6769,85799997.0
2007-03-26 05:49:00,0.67686,0.6769,0.67686,0.6769,73800002.0
2007-03-26 05:50:00,0.67695,0.67695,0.67692,0.67692,77600002.0
2007-03-26 05:51:00,0.6769,0.67693,0.67682,0.67688,228400000.0
2007-03-26 05:52:00,0.67686,0.67686,0.67675,0.67675,127300002.0
2007-03-26 05:53:00,0.67675,0.67681,0.67675,0.6768,82100002.0
2007-03-26 05:54:00,0.67683,0.67684,0.67682,0.67683,197200004.0
2007-03-26 05:55:00,0.67688,0.6769,0.67679,0.67683,317999997.0
2007-03-26 05:56:00,0.67685,0.67693,0.67683,0.6769,452099993.0
2007-03-26 05:57:00,0.6769,0.67699,0.6769,0.67695,348800002.0
2007-03-26 05:58:00,0.67694,0.67695,0.67687,0.6769,373000004.0
2007-03-26 05:59:00,0.67688,0.6769,0.67685,0.6769,238500006.0
2007-03-26 06:00:00,0.6769,0.6769,0.67674,0.67677,413900003.0
2007-03-26 06:01:00,0.67678,0.67681,0.67678,0.67678,102199998.0
2007-03-26 06:02:00,0.67675,0.67679,0.67672,0.67677,267299999.0
2007-03-26 06:03:00,0.67675,0.67682,0.67675,0.67682,106800000.0
2007-03-26 06:04:00,0.6768,0.67685,0.67677,0.67677,119500000.0
2007-03-26 06:05:00,0.67677,0.67682,0.67677,0.67682,271499998.0
2007-03-26 06:06:00,0.67682,0.67685,0.67682,0.67685,40399999.0
2007-03-26 06:07:00,0.6768,0.67689,0.6768,0.6768,82200002.0
2007-03-26 06:08:00,0.67682,0.67682,0.67677,0.67677,245100000.0
2007-03-26 06:09:00,0.6768,0.67689,0.67679,0.67679,150400004.0
2007-03-26 06:10:00,0.67684,0.67687,0.67677,0.67677,178200003.0
2007-03-26 06:11:00,0.67678,0.67681,0.67671,0.67675,202900001.0
2007-03-26 06:12:00,0.67673,0.67676,0.67671,0.67671,175500000.0
2007-03-26 06:13:00,0.67672,0.67677,0.67672,0.67675,463499998.0
2007-03-26 06:14:00,0.67676,0.67678,0.67676,0.67678,43400000.0
2007-03-26 06:15:00,0.6768,0.67683,0.67675,0.67675,415300000.0
2007-03-26 06:16:00,0.67676,0.67688,0.67676,0.6768,460600003.0
2007-03-26 06:17:00,0.6768,0.6768,0.67674,0.6768,132100001.0
2007-03-26 06:18:00,0.67681,0.67682,0.67676,0.67681,97999998.0
2007-03-26 06:19:00,0.6768,0.67682,0.67674,0.67674,144599998.0
2007-03-26 06:20:00,0.67677,0.67677,0.6767,0.6767,102900002.0
2007-03-26 06:21:00,0.67677,0.67679,0.67672,0.67675,217399995.0
2007-03-26 06:22:00,0.6768,0.67683,0.67677,0.67677,266300003.0
2007-03-26 06:23:00,0.6767,0.67675,0.6767,0.67673,183800002.0
2007-03-26 06:24:00,0.67673,0.67679,0.67668,0.67679,271300002.0
2007-03-26 06:25:00,0.67678,0.67684,0.67678,0.67678,545800003.0
2007-03-26 06:26:00,0.67677,0.67683,0.67677,0.6768,363399997.0
2007-03-26 06:27:00,0.67681,0.67687,0.6768,0.67683,543400003.0
2007-03-26 06:28:00,0.67682,0.67687,0.6768,0.67683,251399996.0
2007-03-26 06:29:00,0.67682,0.67687,0.6768,0.67687,143000004.0
2007-03-26 06:30:00,0.67692,0.67692,0.67688,0.67688,96600000.0
2007-03-26 06:31:00,0.6769,0.67706,0.67689,0.67702,146300000.0
2007-03-26 06:32:00,0.67697,0.67697,0.6769,0.67695,187199998.0
2007-03-26 06:33:00,0.67692,0.67695,0.67692,0.67695,67500000.0
2007-03-26 06:34:00,0.67692,0.67699,0.67689,0.67699,295600004.0
2007-03-26 06:35:00,0.677,0.67705,0.67698,0.67698,216400000.0
2007-03-26 06:36:00,0.67694,0.67698,0.67694,0.67698,52700001.0
2007-03-26 06:37:00,0.67702,0.67702,0.67694,0.67695,838900000.0
2007-03-26 06:38:00,0.6769,0.67701,0.6769,0.67697,558700001.0
2007-03-26 06:39:00,0.67692,0.67695,0.6769,0.67695,1234600002.0
2007-03-26 06:40:00,0.67695,0.67702,0.67693,0.67698,469200000.0
2007-03-26 06:41:00,0.67701,0.67701,0.67697,0.67697,77400000.0
2007-03-26 06:42:00,0.67699,0.67702,0.67695,0.677,173999999.0
2007-03-26 06:43:00,0.67701,0.67708,0.67692,0.67698,498000005.0
2007-03-26 06:44:00,0.67704,0.67704,0.67697,0.67698,355800006.0
2007-03-26 06:45:00,0.67698,0.67708,0.67698,0.67705,649500000.0
2007-03-26 06:46:00,0.67702,0.67706,0.67699,0.67705,401599998.0
2007-03-26 06:47:00,0.67704,0.67704,0.67701,0.67701,94099999.0
2007-03-26 06:48:00,0.67704,0.67704,0.677,0.677,253699998.0
2007-03-26 06:49:00,0.677,0.67702,0.67698,0.677,204399996.0
2007-03-26 06:50:00,0.677,0.677,0.67695,0.67696,395399999.0
2007-03-26 06:51:00,0.67694,0.67698,0.6769,0.67692,189200001.0
2007-03-26 06:52:00,0.67692,0.67699,0.67692,0.67695,143699999.0
2007-03-26 06:53:00,0.67696,0.677,0.67692,0.67698,535100001.0
2007-03-26 06:54:00,0.67696,0.67697,0.67687,0.6769,710799996.0
2007-03-26 06:55:00,0.67691,0.67691,0.67686,0.67691,305600003.0
2007-03-26 06:56:00,0.67692,0.67698,0.67688,0.67692,672900007.0
2007-03-26 06:57:00,0.67692,0.67693,0.67689,0.67692,408400003.0
2007-03-26 06:58:00,0.6769,0.67695,0.67681,0.67685,1245800003.0
2007-03-26 06:59:00,0.67677,0.67682,0.67671,0.67673,1389500002.0
2007-03-26 07:00:00,0.67668,0.67681,0.67667,0.67674,1787799992.0
2007-03-26 07:01:00,0.6767,0.67672,0.67655,0.67655,671499997.0
2007-03-26 07:02:00,0.67656,0.67668,0.67656,0.67661,1233900019.0
2007-03-26 07:03:00,0.67665,0.67671,0.67657,0.6767,1387599999.0
2007-03-26 07:04:00,0.67671,0.67671,0.67662,0.67662,405599999.0
2007-03-26 07:05:00,0.67663,0.67671,0.67657,0.67663,498200005.0
2007-03-26 07:06:00,0.67659,0.67676,0.67659,0.67665,1029100000.0
2007-03-26 07:07:00,0.67662,0.67672,0.67658,0.67672,520299996.0
2007-03-26 07:08:00,0.67672,0.67674,0.67666,0.67669,734099997.0
2007-03-26 07:09:00,0.67675,0.6769,0.67675,0.6769,1452299997.0
2007-03-26 07:10:00,0.67695,0.67695,0.6769,0.67692,369200000.0
2007-03-26 07:11:00,0.6769,0.67698,0.67688,0.6769,852899991.0
2007-03-26 07:12:00,0.67692,0.67694,0.67688,0.67689,557500005.0
2007-03-26 07:13:00,0.67683,0.6769,0.67683,0.67685,165899998.0
2007-03-26 07:14:00,0.6768,0.67698,0.6768,0.67691,252199995.0
2007-03-26 07:15:00,0.67688,0.67693,0.67687,0.67691,1054899998.0
2007-03-26 07:16:00,0.67685,0.67693,0.67685,0.67686,540299998.0
2007-03-26 07:17:00,0.67685,0.67685,0.67682,0.67682,163499998.0
2007-03-26 07:18:00,0.6768,0.67686,0.67675,0.67686,248800001.0
2007-03-26 07:19:00,0.67687,0.67687,0.6768,0.6768,326800004.0
2007-03-26 07:20:00,0.6768,0.67685,0.67676,0.67676,515600004.0
2007-03-26 07:21:00,0.67677,0.67691,0.67677,0.67683,878000000.0
2007-03-26 07:22:00,0.67688,0.67695,0.67688,0.67692,766799988.0
2007-03-26 07:23:00,0.67689,0.67689,0.67678,0.67685,326400002.0
2007-03-26 07:24:00,0.67683,0.67691,0.67683,0.6769,199999997.0
2007-03-26 07:25:00,0.67689,0.6769,0.67679,0.67679,329499999.0
2007-03-26 07:26:00,0.67681,0.67686,0.67681,0.67683,250000003.0
2007-03-26 07:27:00,0.67683,0.67685,0.67672,0.67683,1514599991.0
2007-03-26 07:28:00,0.67679,0.67687,0.67673,0.67684,1129899993.0
2007-03-26 07:29:00,0.67683,0.67683,0.67666,0.67666,1919700008.0
2007-03-26 07:30:00,0.67662,0.6767,0.67661,0.67667,544800006.0
2007-03-26 07:31:00,0.67665,0.67668,0.67661,0.67665,570699999.0
2007-03-26 07:32:00,0.67663,0.67664,0.67655,0.67661,456299997.0
2007-03-26 07:33:00,0.67657,0.67665,0.67655,0.67655,933699992.0
2007-03-26 07:34:00,0.67652,0.67653,0.67645,0.67645,490299993.0
2007-03-26 07:35:00,0.67645,0.6765,0.67641,0.67642,309299995.0
2007-03-26 07:36:00,0.6764,0.67646,0.6764,0.67644,472199996.0
2007-03-26 07:37:00,0.67647,0.67653,0.67645,0.67652,97500001.0
2007-03-26 07:38:00,0.67653,0.67653,0.67645,0.67645,49300001.0
2007-03-26 07:39:00,0.67641,0.67642,0.67634,0.67634,357699996.0
2007-03-26 07:40:00,0.67629,0.6763,0.67616,0.67616,409400006.0
2007-03-26 07:41:00,0.67616,0.67616,0.67608,0.67615,260400000.0
2007-03-26 07:42:00,0.67604,0.67604,0.67589,0.6759,69300002.0
2007-03-26 07:43:00,0.67606,0.67617,0.67606,0.67617,530999992.0
2007-03-26 07:44:00,0.67618,0.67627,0.67618,0.67624,895099976.0
2007-03-26 07:45:00,0.67623,0.67625,0.6762,0.6762,316800004.0
2007-03-26 07:46:00,0.67623,0.67623,0.67616,0.67623,466199999.0
2007-03-26 07:47:00,0.67624,0.67625,0.67613,0.67623,1042899991.0
2007-03-26 07:48:00,0.67624,0.67624,0.67621,0.67623,202400000.0
2007-03-26 07:49:00,0.67622,0.67622,0.67615,0.67615,173000000.0
2007-03-26 07:50:00,0.67616,0.67616,0.67591,0.67593,136399999.0
2007-03-26 07:51:00,0.67594,0.67598,0.67582,0.67582,694600007.0
2007-03-26 07:52:00,0.67573,0.67573,0.67558,0.67558,59500000.0
2007-03-26 07:53:00,0.6756,0.67563,0.67554,0.67554,125499997.0
2007-03-26 07:54:00,0.67557,0.67563,0.67556,0.67563,269199993.0
2007-03-26 07:55:00,0.6757,0.67593,0.6757,0.67593,188599998.0
2007-03-26 07:56:00,0.67594,0.67601,0.6759,0.67599,75800000.0
2007-03-26 07:57:00,0.67597,0.67605,0.67596,0.67605,169899998.0
2007-03-26 07:58:00,0.67607,0.67607,0.67603,0.67607,243600000.0
2007-03-26 07:59:00,0.67605,0.67605,0.67594,0.67603,200100001.0
2007-03-26 08:00:00,0.67596,0.67603,0.67594,0.67597,661200007.0
2007-03-26 08:01:00,0.67597,0.67606,0.67597,0.67603,146699997.0
2007-03-26 08:02:00,0.67603,0.6761,0.676,0.6761,695300000.0
2007-03-26 08:03:00,0.67608,0.67612,0.67605,0.67612,103500003.0
2007-03-26 08:04:00,0.67613,0.67613,0.67608,0.67613,82300000.0
2007-03-26 08:05:00,0.67612,0.67615,0.67611,0.67615,144199997.0
2007-03-26 08:06:00,0.67617,0.67621,0.67617,0.67618,202500001.0
2007-03-26 08:07:00,0.6762,0.67625,0.67618,0.67625,236199997.0
2007-03-26 08:08:00,0.67626,0.67633,0.67623,0.67633,448299995.0
2007-03-26 08:09:00,0.67634,0.67634,0.67627,0.67633,369600000.0
2007-03-26 08:10:00,0.67631,0.67632,0.67626,0.67627,306300007.0
2007-03-26 08:11:00,0.67628,0.67628,0.67623,0.67627,190100000.0
2007-03-26 08:12:00,0.67629,0.67631,0.67628,0.67631,98399999.0
2007-03-26 08:13:00,0.67631,0.67632,0.67626,0.67626,176899999.0
2007-03-26 08:14:00,0.67627,0.67633,0.67617,0.67617,142999999.0
2007-03-26 08:15:00,0.67607,0.6761,0.67606,0.67607,342700007.0
2007-03-26 08:16:00,0.67609,0.67613,0.67608,0.67613,80899998.0
2007-03-26 08:17:00,0.67622,0.67629,0.67616,0.67622,162899999.0
2007-03-26 08:18:00,0.67623,0.67629,0.67618,0.67618,751799988.0
2007-03-26 08:19:00,0.67619,0.67637,0.67619,0.67626,562400002.0
2007-03-26 08:20:00,0.67636,0.67641,0.67631,0.67631,857900000.0
2007-03-26 08:21:00,0.67635,0.67648,0.67635,0.67643,316099998.0
2007-03-26 08:22:00,0.6764,0.67643,0.67636,0.67643,328199999.0
2007-03-26 08:23:00,0.67645,0.67645,0.67639,0.67644,673199999.0
2007-03-26 08:24:00,0.67646,0.67653,0.67643,0.67646,389400000.0
2007-03-26 08:25:00,0.67642,0.67642,0.67633,0.67633,385099992.0
2007-03-26 08:26:00,0.67634,0.67641,0.6763,0.67641,327699997.0
2007-03-26 08:27:00,0.67645,0.67645,0.67636,0.67645,475500000.0
2007-03-26 08:28:00,0.67643,0.67643,0.67627,0.67627,687500004.0
2007-03-26 08:29:00,0.67627,0.67629,0.67623,0.67623,666000008.0
2007-03-26 08:30:00,0.67625,0.67628,0.67617,0.67628,634299998.0
2007-03-26 08:31:00,0.67633,0.67633,0.67624,0.67624,412600001.0
2007-03-26 08:32:00,0.67624,0.67624,0.67611,0.67617,856699998.0
2007-03-26 08:33:00,0.67617,0.67625,0.67617,0.67625,410199998.0
2007-03-26 08:34:00,0.67626,0.67639,0.67625,0.67637,163199994.0
2007-03-26 08:35:00,0.67642,0.67642,0.67635,0.67638,166200001.0
2007-03-26 08:36:00,0.67637,0.67647,0.67637,0.67642,315200001.0
2007-03-26 08:37:00,0.6764,0.67643,0.67637,0.67637,404099999.0
2007-03-26 08:38:00,0.67635,0.67644,0.67633,0.67633,191999998.0
2007-03-26 08:39:00,0.67631,0.67632,0.67628,0.67628,291199994.0
2007-03-26 08:40:00,0.67632,0.67642,0.67632,0.67636,317099997.0
2007-03-26 08:41:00,0.67636,0.67636,0.67622,0.6763,210499997.0
2007-03-26 08:42:00,0.67634,0.67634,0.67628,0.6763,319200002.0
2007-03-26 08:43:00,0.67628,0.67628,0.6762,0.67622,188000002.0
2007-03-26 08:44:00,0.67619,0.67629,0.67616,0.67623,762699992.0
2007-03-26 08:45:00,0.67623,0.67627,0.67619,0.67623,363700000.0
2007-03-26 08:46:00,0.67623,0.67627,0.67617,0.6762,201600002.0
2007-03-26 08:47:00,0.6762,0.67628,0.6762,0.67628,206800003.0
2007-03-26 08:48:00,0.67633,0.67633,0.67625,0.67627,239600001.0
2007-03-26 08:49:00,0.67629,0.67632,0.67621,0.67632,468099998.0
2007-03-26 08:50:00,0.67632,0.67632,0.67621,0.67623,532400006.0
2007-03-26 08:51:00,0.67625,0.6763,0.67617,0.67623,852699998.0
2007-03-26 08:52:00,0.67617,0.67629,0.67617,0.67629,244399997.0
2007-03-26 08:53:00,0.67626,0.67631,0.67622,0.67622,719199994.0
2007-03-26 08:54:00,0.67627,0.67627,0.6762,0.67622,385399999.0
2007-03-26 08:55:00,0.67624,0.67625,0.6762,0.67621,386999999.0
2007-03-26 08:56:00,0.67617,0.67626,0.67616,0.67622,344300004.0
2007-03-26 08:57:00,0.67627,0.67634,0.67626,0.6763,470599999.0
2007-03-26 08:58:00,0.6763,0.6763,0.6763,0.6763,76299998.0
2007-03-26 08:59:00,0.67625,0.67625,0.67616,0.67616,409400000.0
2007-03-26 09:00:00,0.67615,0.67626,0.67615,0.67615,583700007.0
2007-03-26 09:01:00,0.6762,0.67633,0.6762,0.67629,895599998.0
2007-03-26 09:02:00,0.67633,0.67638,0.67628,0.67634,471799995.0
2007-03-26 09:03:00,0.67633,0.67642,0.67633,0.67634,409299999.0
2007-03-26 09:04:00,0.67628,0.67637,0.67624,0.67627,647299998.0
2007-03-26 09:05:00,0.67628,0.67634,0.67623,0.67632,416799998.0
2007-03-26 09:06:00,0.67627,0.6764,0.67627,0.67632,602600003.0
2007-03-26 09:07:00,0.67632,0.67645,0.67632,0.67645,381799996.0
2007-03-26 09:08:00,0.67646,0.67661,0.67637,0.67661,367100000.0
2007-03-26 09:09:00,0.67665,0.67668,0.67659,0.67661,132300001.0
2007-03-26 09:10:00,0.67663,0.67668,0.67654,0.67658,126400001.0
2007-03-26 09:11:00,0.67669,0.67669,0.67659,0.67665,251300000.0
2007-03-26 09:12:00,0.67672,0.67689,0.67672,0.67689,163999997.0
2007-03-26 09:13:00,0.67689,0.677,0.67685,0.67698,194199999.0
2007-03-26 09:14:00,0.67688,0.67698,0.67673,0.67675,491399993.0
2007-03-26 09:15:00,0.67677,0.6768,0.67673,0.67675,611099996.0
2007-03-26 09:16:00,0.67671,0.67671,0.67657,0.67657,300499998.0
2007-03-26 09:17:00,0.67667,0.67685,0.67664,0.67681,510100005.0
2007-03-26 09:18:00,0.67678,0.67678,0.67667,0.67667,654799994.0
2007-03-26 09:19:00,0.67666,0.67666,0.67648,0.67657,389500001.0
2007-03-26 09:20:00,0.67652,0.67658,0.67648,0.67654,343700000.0
2007-03-26 09:21:00,0.67646,0.67648,0.67642,0.67643,270499999.0
2007-03-26 09:22:00,0.67646,0.67649,0.67643,0.67644,425199994.0
2007-03-26 09:23:00,0.67645,0.67649,0.6764,0.6764,219500002.0
2007-03-26 09:24:00,0.67644,0.67654,0.67644,0.67654,559099999.0
2007-03-26 09:25:00,0.67653,0.67658,0.67646,0.67655,1169599995.0
2007-03-26 09:26:00,0.67648,0.67652,0.6764,0.67651,958699996.0
2007-03-26 09:27:00,0.67651,0.67664,0.67651,0.67663,578800002.0
2007-03-26 09:28:00,0.67663,0.6767,0.6766,0.6766,495400001.0
2007-03-26 09:29:00,0.67665,0.67673,0.67663,0.67673,1020900004.0
2007-03-26 09:30:00,0.67676,0.67681,0.67672,0.67679,661700000.0
2007-03-26 09:31:00,0.6768,0.6768,0.67665,0.67673,589599999.0
2007-03-26 09:32:00,0.67672,0.67672,0.67664,0.67669,688800007.0
2007-03-26 09:33:00,0.67668,0.67668,0.6766,0.67661,1038300002.0
2007-03-26 09:34:00,0.67657,0.67666,0.67654,0.67657,877199998.0
2007-03-26 09:35:00,0.67657,0.67663,0.67655,0.67655,863700006.0
2007-03-26 09:36:00,0.67663,0.67667,0.67652,0.67653,1420999998.0
2007-03-26 09:37:00,0.67651,0.67661,0.67651,0.67661,862000001.0
2007-03-26 09:38:00,0.6766,0.67663,0.67655,0.6766,915699996.0
2007-03-26 09:39:00,0.67663,0.67664,0.67657,0.67658,755899990.0
2007-03-26 09:40:00,0.67654,0.67664,0.67654,0.67663,595199994.0
2007-03-26 09:41:00,0.67665,0.67666,0.67656,0.67663,688800008.0
2007-03-26 09:42:00,0.67664,0.67667,0.67656,0.6766,826599999.0
2007-03-26 09:43:00,0.67659,0.67672,0.67656,0.67672,1245999994.0
2007-03-26 09:44:00,0.67672,0.67678,0.67666,0.67669,1850299996.0
2007-03-26 09:45:00,0.67671,0.67685,0.67667,0.67685,1524700000.0
2007-03-26 09:46:00,0.67685,0.67685,0.6766,0.6766,815099997.0
2007-03-26 09:47:00,0.67666,0.67678,0.67666,0.67678,845399998.0
2007-03-26 09:48:00,0.67685,0.67693,0.67683,0.67685,1039400008.0
2007-03-26 09:49:00,0.67685,0.67695,0.67685,0.6769,834499999.0
2007-03-26 09:50:00,0.67691,0.67712,0.67691,0.6771,754200001.0
2007-03-26 09:52:00,0.67708,0.67712,0.67705,0.6771,2018999998.0
2007-03-26 09:53:00,0.67706,0.67714,0.67701,0.67707,1740099993.0
2007-03-26 09:54:00,0.67708,0.67716,0.67703,0.67716,1108800001.0
2007-03-26 09:55:00,0.67718,0.67723,0.67708,0.67708,787999998.0
2007-03-26 09:56:00,0.67705,0.67708,0.67699,0.677,1833299997.0
2007-03-26 09:57:00,0.67698,0.67706,0.67693,0.67698,1615800009.0
2007-03-26 09:58:00,0.677,0.67703,0.67696,0.67699,1353399994.0
2007-03-26 09:59:00,0.67697,0.67698,0.67691,0.67692,96999999.0
2007-03-26 10:00:00,0.67692,0.67698,0.6769,0.67692,110500001.0
2007-03-26 10:01:00,0.6769,0.67691,0.67688,0.67688,132799996.0
2007-03-26 10:02:00,0.67685,0.67685,0.67685,0.67685,35100001.0
2007-03-26 10:03:00,0.67683,0.67683,0.67683,0.67683,800000.0
2007-03-26 10:04:00,0.67685,0.67685,0.67683,0.67683,39200001.0
2007-03-26 10:05:00,0.67687,0.67693,0.67683,0.67693,78500000.0
2007-03-26 10:06:00,0.67688,0.67688,0.67683,0.67683,87300002.0
2007-03-26 10:07:00,0.67681,0.67681,0.67679,0.67679,105600003.0
2007-03-26 10:08:00,0.67677,0.67677,0.67675,0.67675,8800000.0
2007-03-26 10:09:00,0.67678,0.6768,0.67675,0.67675,43000000.0
2007-03-26 10:10:00,0.67683,0.67683,0.67681,0.67681,46500001.0
2007-03-26 10:11:00,0.6768,0.6768,0.6768,0.6768,4800000.0
2007-03-26 10:12:00,0.67678,0.67678,0.67674,0.67677,103100002.0
2007-03-26 10:13:00,0.6768,0.6768,0.6768,0.6768,10300000.0
2007-03-26 10:14:00,0.67673,0.67676,0.67665,0.6767,192700001.0
2007-03-26 10:15:00,0.67675,0.67675,0.67669,0.67669,62300001.0
2007-03-26 10:16:00,0.67666,0.67681,0.67664,0.67681,151699999.0
2007-03-26 10:17:00,0.67678,0.67691,0.67677,0.67691,95800000.0
2007-03-26 10:18:00,0.67695,0.67695,0.67681,0.67681,86100000.0
2007-03-26 10:19:00,0.67688,0.67691,0.67685,0.67691,78900000.0
2007-03-26 10:20:00,0.67693,0.67693,0.6769,0.6769,128899994.0
2007-03-26 10:21:00,0.6769,0.6769,0.6769,0.6769,2500000.0
2007-03-26 10:22:00,0.67697,0.67707,0.67697,0.67707,216600001.0
2007-03-26 10:23:00,0.6771,0.67718,0.6771,0.67715,153400002.0
2007-03-26 10:24:00,0.67717,0.67718,0.6771,0.67715,120099999.0
2007-03-26 10:25:00,0.67712,0.67712,0.6771,0.67712,233599995.0
2007-03-26 10:26:00,0.67716,0.67724,0.67716,0.67724,118500004.0
2007-03-26 10:27:00,0.67725,0.67725,0.67722,0.67722,100500000.0
2007-03-26 10:28:00,0.67715,0.67715,0.67713,0.67713,36600000.0
2007-03-26 10:29:00,0.67705,0.67707,0.67702,0.67705,202200005.0
2007-03-26 10:30:00,0.67698,0.67702,0.67698,0.67702,34199999.0
2007-03-26 10:31:00,0.67702,0.67702,0.677,0.67701,131800000.0
2007-03-26 10:32:00,0.67693,0.67697,0.67692,0.67692,240500005.0
2007-03-26 10:33:00,0.67692,0.67692,0.67692,0.67692,1600000.0
2007-03-26 10:34:00,0.67689,0.67689,0.6768,0.6768,42999999.0
2007-03-26 10:35:00,0.67686,0.67688,0.67682,0.67685,87300002.0
2007-03-26 10:36:00,0.67687,0.67695,0.67687,0.67688,249499999.0
2007-03-26 10:37:00,0.67688,0.67693,0.67688,0.67692,66299998.0
2007-03-26 10:38:00,0.67688,0.67701,0.67688,0.677,181500000.0
2007-03-26 10:39:00,0.67698,0.67704,0.67698,0.67702,41500000.0
2007-03-26 10:40:00,0.67696,0.67701,0.67694,0.67699,81999999.0
2007-03-26 10:41:00,0.67702,0.67702,0.677,0.67701,32900000.0
2007-03-26 10:42:00,0.67703,0.67711,0.677,0.677,270400004.0
2007-03-26 10:43:00,0.67701,0.67701,0.67693,0.677,126100000.0
2007-03-26 10:44:00,0.67694,0.67694,0.67677,0.67681,167799997.0
2007-03-26 10:45:00,0.6768,0.67682,0.67676,0.67678,119200001.0
2007-03-26 10:46:00,0.67678,0.67685,0.67672,0.67681,108999999.0
2007-03-26 10:47:00,0.67682,0.67683,0.67682,0.67683,56599998.0
2007-03-26 10:48:00,0.67682,0.67683,0.67677,0.67683,79100000.0
2007-03-26 10:49:00,0.67682,0.67684,0.67674,0.67684,180300006.0
2007-03-26 10:50:00,0.67678,0.67686,0.67677,0.67684,167000000.0
2007-03-26 10:51:00,0.67682,0.67682,0.67673,0.67673,142700000.0
2007-03-26 10:52:00,0.67676,0.67677,0.67665,0.67665,270100002.0
2007-03-26 10:53:00,0.67663,0.67664,0.67659,0.67659,145299998.0
2007-03-26 10:54:00,0.67658,0.6766,0.67652,0.67654,86199999.0
2007-03-26 10:55:00,0.67655,0.67657,0.67648,0.67655,103800000.0
2007-03-26 10:56:00,0.67647,0.67656,0.67646,0.67652,167700003.0
2007-03-26 10:57:00,0.67653,0.67655,0.67647,0.67648,176199998.0
2007-03-26 10:58:00,0.67653,0.67655,0.67647,0.67648,154300001.0
2007-03-26 10:59:00,0.67648,0.67651,0.67648,0.67648,128300001.0
2007-03-26 11:00:00,0.67649,0.67656,0.67649,0.67656,23500000.0
2007-03-26 11:01:00,0.67666,0.67666,0.67647,0.67647,72800001.0
2007-03-26 11:02:00,0.67649,0.67656,0.67644,0.67644,195899999.0
2007-03-26 11:03:00,0.67632,0.67632,0.67624,0.6763,108400003.0
2007-03-26 11:04:00,0.67634,0.67634,0.67633,0.67633,5600000.0
2007-03-26 11:05:00,0.67631,0.67646,0.67631,0.67645,63500001.0
2007-03-26 11:06:00,0.67648,0.67656,0.67643,0.67656,200299999.0
2007-03-26 11:07:00,0.67655,0.6766,0.67652,0.67652,58199999.0
2007-03-26 11:08:00,0.6764,0.6764,0.67638,0.67638,20100000.0
2007-03-26 11:09:00,0.67637,0.67642,0.67636,0.67642,73200001.0
2007-03-26 11:10:00,0.67642,0.67651,0.67642,0.67647,118399999.0
2007-03-26 11:11:00,0.67646,0.6765,0.67644,0.6765,165000001.0
2007-03-26 11:12:00,0.6764,0.6764,0.6763,0.67632,127200003.0
2007-03-26 11:13:00,0.67635,0.67637,0.67628,0.67634,140300000.0
2007-03-26 11:14:00,0.67633,0.67634,0.67626,0.67626,141400002.0
2007-03-26 11:15:00,0.67632,0.67638,0.67632,0.67638,165799994.0
2007-03-26 11:16:00,0.67646,0.67646,0.67639,0.67639,123100000.0
2007-03-26 11:17:00,0.67643,0.67643,0.67637,0.67638,81799999.0
2007-03-26 11:18:00,0.67639,0.6764,0.67635,0.67635,110300002.0
2007-03-26 11:19:00,0.67638,0.67641,0.67637,0.67641,70800001.0
2007-03-26 11:20:00,0.67647,0.67647,0.67645,0.67646,102100001.0
2007-03-26 11:21:00,0.67649,0.67659,0.67649,0.67653,147599999.0
2007-03-26 11:22:00,0.67645,0.67647,0.67644,0.67644,125699997.0
2007-03-26 11:23:00,0.67645,0.67647,0.6764,0.6764,84900001.0
2007-03-26 11:24:00,0.67641,0.67644,0.67634,0.67644,62000000.0
2007-03-26 11:25:00,0.67638,0.67641,0.67634,0.67637,112599997.0
2007-03-26 11:26:00,0.67637,0.67638,0.67637,0.67638,21900000.0
2007-03-26 11:27:00,0.67647,0.67651,0.67647,0.67651,17200000.0
2007-03-26 11:28:00,0.67651,0.67652,0.67648,0.67648,93400002.0
2007-03-26 11:29:00,0.67645,0.67645,0.67645,0.67645,7200000.0
2007-03-26 11:30:00,0.67652,0.67658,0.67651,0.67658,107600000.0
2007-03-26 11:31:00,0.67663,0.67669,0.67663,0.67665,42700000.0
2007-03-26 11:32:00,0.67665,0.67675,0.67665,0.6767,177299999.0
2007-03-26 11:33:00,0.67674,0.67681,0.67674,0.67681,60600002.0
2007-03-26 11:34:00,0.67687,0.67687,0.67678,0.67678,214600003.0
2007-03-26 11:35:00,0.67677,0.67681,0.67675,0.6768,152900003.0
2007-03-26 11:36:00,0.67682,0.67686,0.67682,0.67686,83999998.0
2007-03-26 11:37:00,0.6768,0.6768,0.67678,0.67678,50200001.0
2007-03-26 11:38:00,0.67672,0.67685,0.67672,0.67683,130300001.0
2007-03-26 11:39:00,0.67683,0.67684,0.6768,0.67684,102699998.0
2007-03-26 11:40:00,0.67683,0.67683,0.67678,0.67678,107700001.0
2007-03-26 11:41:00,0.67679,0.67681,0.67679,0.67681,48700001.0
2007-03-26 11:42:00,0.67683,0.67683,0.67677,0.67677,16000000.0
2007-03-26 11:43:00,0.67685,0.67685,0.67683,0.67683,59800000.0
2007-03-26 11:44:00,0.67681,0.67681,0.67679,0.67679,43899998.0
2007-03-26 11:45:00,0.67681,0.67688,0.67679,0.67688,266100002.0
2007-03-26 11:46:00,0.67692,0.67693,0.67689,0.67689,91200000.0
2007-03-26 11:47:00,0.67687,0.67691,0.67685,0.6769,158899996.0
2007-03-26 11:48:00,0.6769,0.6769,0.67682,0.67687,31100001.0
2007-03-26 11:49:00,0.67687,0.67691,0.67685,0.67685,131400001.0
2007-03-26 11:50:00,0.67685,0.67685,0.67685,0.67685,45399998.0
2007-03-26 11:51:00,0.67682,0.67683,0.67678,0.67682,237000001.0
2007-03-26 11:52:00,0.67681,0.67688,0.6768,0.67686,68700001.0
2007-03-26 11:53:00,0.67688,0.67688,0.67684,0.67684,74499998.0
2007-03-26 11:54:00,0.67682,0.67688,0.6768,0.6768,90099998.0
2007-03-26 11:55:00,0.67686,0.67687,0.67677,0.67686,12000000.0
2007-03-26 11:56:00,0.67681,0.67684,0.67681,0.67684,55900000.0
2007-03-26 11:57:00,0.67685,0.67685,0.67685,0.67685,59500000.0
2007-03-26 11:58:00,0.67685,0.67685,0.67685,0.67685,13700000.0
2007-03-26 11:59:00,0.67683,0.67686,0.67676,0.67682,166800001.0
2007-03-26 12:00:00,0.6768,0.6768,0.6768,0.6768,41500000.0
2007-03-26 12:01:00,0.67685,0.67685,0.67685,0.67685,5500000.0
2007-03-26 12:02:00,0.67689,0.67689,0.67686,0.67686,31600000.0
2007-03-26 12:03:00,0.67688,0.67688,0.67683,0.67686,65400001.0
2007-03-26 12:04:00,0.67681,0.67681,0.6767,0.6767,17000000.0
2007-03-26 12:05:00,0.67669,0.67675,0.67658,0.67658,143999999.0
2007-03-26 12:06:00,0.67657,0.67661,0.67656,0.67657,33500000.0
2007-03-26 12:07:00,0.67656,0.67661,0.67653,0.67653,102899999.0
2007-03-26 12:08:00,0.67655,0.67655,0.67653,0.67654,82900001.0
2007-03-26 12:09:00,0.67648,0.67655,0.67648,0.67655,115299998.0
2007-03-26 12:10:00,0.67657,0.67666,0.67656,0.67665,190999998.0
2007-03-26 12:11:00,0.67669,0.67673,0.67667,0.67668,93500001.0
2007-03-26 12:12:00,0.6767,0.67677,0.6767,0.67676,178800002.0
2007-03-26 12:13:00,0.67677,0.67677,0.67677,0.67677,4000000.0
2007-03-26 12:14:00,0.67677,0.67677,0.67675,0.67675,27300001.0
2007-03-26 12:15:00,0.67673,0.67673,0.67673,0.67673,12700000.0
2007-03-26 12:16:00,0.67672,0.67673,0.6767,0.67673,175999997.0
2007-03-26 12:17:00,0.67678,0.67678,0.67671,0.67674,99799999.0
2007-03-26 12:18:00,0.6767,0.67678,0.6767,0.67672,135700001.0
2007-03-26 12:19:00,0.67677,0.67685,0.67677,0.67685,32800000.0
2007-03-26 12:20:00,0.6768,0.6768,0.67678,0.67678,122900002.0
2007-03-26 12:21:00,0.67678,0.67678,0.67677,0.67677,10700000.0
2007-03-26 12:22:00,0.6767,0.67677,0.6767,0.67672,124699998.0
2007-03-26 12:23:00,0.67681,0.67681,0.67672,0.67674,176199998.0
2007-03-26 12:24:00,0.67677,0.67683,0.67676,0.67683,72899999.0
2007-03-26 12:25:00,0.67675,0.67686,0.67675,0.67686,118100003.0
2007-03-26 12:26:00,0.67667,0.6768,0.67661,0.6768,127900003.0
2007-03-26 12:27:00,0.67679,0.67679,0.67677,0.67677,5000000.0
2007-03-26 12:28:00,0.67677,0.67677,0.67673,0.67673,122099999.0
2007-03-26 12:29:00,0.67677,0.67683,0.67677,0.67677,144500002.0
2007-03-26 12:30:00,0.67676,0.67684,0.67676,0.67684,60500000.0
2007-03-26 12:31:00,0.67686,0.67686,0.67681,0.67682,168800002.0
2007-03-26 12:32:00,0.67678,0.67681,0.67671,0.67671,122700000.0
2007-03-26 12:33:00,0.67673,0.67676,0.6767,0.67675,72600002.0
2007-03-26 12:34:00,0.67667,0.67668,0.67662,0.67662,54399999.0
2007-03-26 12:35:00,0.67662,0.67667,0.67662,0.67663,130500001.0
2007-03-26 12:36:00,0.67665,0.67665,0.67654,0.67654,105300000.0
2007-03-26 12:37:00,0.67661,0.67662,0.67661,0.67662,49799998.0
2007-03-26 12:38:00,0.67665,0.67665,0.67665,0.67665,14100000.0
2007-03-26 12:39:00,0.67665,0.67667,0.67658,0.67665,261600000.0
2007-03-26 12:40:00,0.67662,0.67668,0.6766,0.6766,230299998.0
2007-03-26 12:41:00,0.67663,0.67663,0.67656,0.67658,178500000.0
2007-03-26 12:42:00,0.67663,0.67663,0.67656,0.6766,239799995.0
2007-03-26 12:43:00,0.67654,0.67656,0.67648,0.67655,234900002.0
2007-03-26 12:44:00,0.67654,0.67655,0.6765,0.67655,115900002.0
2007-03-26 12:45:00,0.67655,0.6766,0.67653,0.67656,142099998.0
2007-03-26 12:46:00,0.67655,0.6766,0.67654,0.67658,96700001.0
2007-03-26 12:47:00,0.67658,0.67658,0.67651,0.67658,69199997.0
2007-03-26 12:48:00,0.67661,0.67661,0.67651,0.67651,47099999.0
2007-03-26 12:49:00,0.67646,0.67653,0.67646,0.67648,74200000.0
2007-03-26 12:50:00,0.67643,0.67644,0.67641,0.67643,84000000.0
2007-03-26 12:51:00,0.67639,0.67646,0.67639,0.67643,267099998.0
2007-03-26 12:52:00,0.67643,0.67651,0.67638,0.67651,117299998.0
2007-03-26 12:53:00,0.67647,0.67651,0.67644,0.67644,55400000.0
2007-03-26 12:54:00,0.67641,0.67641,0.67632,0.67632,102300002.0
2007-03-26 12:55:00,0.67632,0.67637,0.67627,0.67627,123600001.0
2007-03-26 12:56:00,0.67624,0.67631,0.67624,0.67627,115899999.0
2007-03-26 12:57:00,0.67628,0.67632,0.67627,0.67627,171300000.0
2007-03-26 12:58:00,0.67629,0.67632,0.67628,0.67631,105399999.0
2007-03-26 12:59:00,0.67629,0.67629,0.6762,0.6762,66999998.0
2007-03-26 13:00:00,0.67619,0.67619,0.67612,0.67616,106900002.0
2007-03-26 13:01:00,0.6762,0.6762,0.67616,0.6762,223300004.0
2007-03-26 13:02:00,0.67613,0.67615,0.67611,0.67613,209399999.0
2007-03-26 13:03:00,0.67613,0.6762,0.67612,0.6762,100700000.0
2007-03-26 13:04:00,0.67625,0.67626,0.67621,0.67622,188599997.0
2007-03-26 13:05:00,0.67615,0.67616,0.67614,0.67614,69699999.0
2007-03-26 13:06:00,0.67614,0.67614,0.67608,0.67614,80999999.0
2007-03-26 13:07:00,0.67613,0.67613,0.67605,0.67607,140200002.0
2007-03-26 13:08:00,0.67608,0.67609,0.67605,0.67607,126899996.0
2007-03-26 13:09:00,0.67617,0.67617,0.67616,0.67616,10400000.0
2007-03-26 13:10:00,0.67618,0.67619,0.67613,0.67619,177699999.0
2007-03-26 13:11:00,0.67618,0.67618,0.67617,0.67617,15700000.0
2007-03-26 13:12:00,0.67621,0.67623,0.67621,0.67623,72999998.0
2007-03-26 13:13:00,0.67629,0.67635,0.67627,0.67635,186200001.0
2007-03-26 13:14:00,0.67635,0.6764,0.67634,0.67636,196399995.0
2007-03-26 13:15:00,0.67632,0.67635,0.6763,0.67635,167099999.0
2007-03-26 13:16:00,0.67636,0.67639,0.67636,0.67639,24899999.0
2007-03-26 13:17:00,0.67643,0.6765,0.67643,0.6765,16000000.0
2007-03-26 13:18:00,0.67651,0.67654,0.67646,0.67654,141700001.0
2007-03-26 13:19:00,0.67655,0.67658,0.67646,0.67646,193600003.0
2007-03-26 13:20:00,0.67647,0.67648,0.67644,0.67647,169899999.0
2007-03-26 13:21:00,0.67648,0.67651,0.67646,0.67647,165299999.0
2007-03-26 13:22:00,0.67643,0.6765,0.67639,0.6765,161400000.0
2007-03-26 13:23:00,0.67651,0.67654,0.67646,0.67654,211600006.0
2007-03-26 13:24:00,0.67652,0.67656,0.67652,0.67652,51300001.0
2007-03-26 13:25:00,0.67655,0.67655,0.67655,0.67655,4800000.0
2007-03-26 13:26:00,0.67648,0.67653,0.67646,0.67646,79799998.0
2007-03-26 13:27:00,0.67652,0.67653,0.67652,0.67653,30299999.0
2007-03-26 13:28:00,0.67652,0.67655,0.67649,0.67651,140299997.0
2007-03-26 13:29:00,0.67652,0.67652,0.6764,0.6764,143500002.0
2007-03-26 13:30:00,0.67643,0.67643,0.67642,0.67642,60799999.0
2007-03-26 13:31:00,0.67642,0.67643,0.67642,0.67643,59000002.0
2007-03-26 13:32:00,0.67642,0.67648,0.67639,0.67647,260200001.0
2007-03-26 13:33:00,0.67643,0.67643,0.67635,0.67641,134399999.0
2007-03-26 13:34:00,0.67636,0.67641,0.67636,0.6764,162300000.0
2007-03-26 13:35:00,0.6764,0.67646,0.6764,0.67646,82100000.0
2007-03-26 13:36:00,0.67645,0.67646,0.67642,0.67642,108300003.0
2007-03-26 13:37:00,0.67646,0.67646,0.67643,0.67645,131299999.0
2007-03-26 13:38:00,0.67647,0.67653,0.67647,0.67648,140399995.0
2007-03-26 13:39:00,0.67644,0.67655,0.67638,0.67644,108299997.0
2007-03-26 13:40:00,0.67642,0.67642,0.6764,0.6764,58299999.0
2007-03-26 13:41:00,0.67643,0.67643,0.67634,0.67642,132800002.0
2007-03-26 13:42:00,0.67643,0.67643,0.67637,0.67638,39300000.0
2007-03-26 13:43:00,0.67641,0.67644,0.67641,0.67644,165000000.0
2007-03-26 13:44:00,0.67641,0.67641,0.67639,0.67639,59899998.0
2007-03-26 13:45:00,0.67641,0.67641,0.67637,0.67638,27900001.0
2007-03-26 13:46:00,0.67643,0.67648,0.67641,0.67643,93300001.0
2007-03-26 13:47:00,0.67642,0.67652,0.67642,0.67652,85600001.0
2007-03-26 13:48:00,0.6765,0.6765,0.6765,0.6765,4800000.0
2007-03-26 13:49:00,0.67654,0.67654,0.67645,0.67654,149099998.0
2007-03-26 13:50:00,0.67652,0.67653,0.67652,0.67653,25500001.0
2007-03-26 13:51:00,0.67655,0.67655,0.67655,0.67655,10400000.0
2007-03-26 13:52:00,0.67651,0.67659,0.67642,0.67647,319599997.0
2007-03-26 13:53:00,0.67648,0.67651,0.67643,0.6765,193800003.0
2007-03-26 13:54:00,0.67644,0.67645,0.67644,0.67644,73900000.0
2007-03-26 13:55:00,0.67648,0.67657,0.67648,0.67655,120799999.0
2007-03-26 13:56:00,0.67648,0.67652,0.67648,0.67652,13200000.0
2007-03-26 13:57:00,0.67655,0.67655,0.67648,0.67652,27899999.0
2007-03-26 13:58:00,0.67651,0.67657,0.67645,0.67657,150600003.0
2007-03-26 13:59:00,0.67657,0.67657,0.67646,0.67648,237500003.0
2007-03-26 14:00:00,0.67647,0.67647,0.67647,0.67647,24700000.0
2007-03-26 14:01:00,0.67648,0.67648,0.67639,0.67642,33500000.0
2007-03-26 14:02:00,0.67639,0.67641,0.67637,0.67639,181200001.0
2007-03-26 14:03:00,0.67643,0.67643,0.67635,0.67635,100200000.0
2007-03-26 14:04:00,0.67636,0.67642,0.67636,0.67642,57599999.0
2007-03-26 14:05:00,0.67643,0.67647,0.67643,0.67646,204599999.0
2007-03-26 14:06:00,0.67643,0.67651,0.67637,0.67651,267100005.0
2007-03-26 14:07:00,0.67646,0.67652,0.67646,0.67651,109600002.0
2007-03-26 14:08:00,0.67653,0.67657,0.67649,0.67649,193900005.0
2007-03-26 14:09:00,0.67656,0.6766,0.6765,0.6765,195500004.0
2007-03-26 14:10:00,0.67653,0.67658,0.67649,0.67656,143699998.0
2007-03-26 14:11:00,0.67652,0.67657,0.67646,0.67648,104899999.0
2007-03-26 14:12:00,0.67637,0.67639,0.67632,0.67632,192600000.0
2007-03-26 14:13:00,0.67626,0.67632,0.67624,0.67631,100000001.0
2007-03-26 14:14:00,0.67631,0.67632,0.67624,0.67624,126600000.0
2007-03-26 14:15:00,0.67619,0.67619,0.67611,0.67619,166799999.0
2007-03-26 14:16:00,0.67617,0.67626,0.67616,0.67616,184100003.0
2007-03-26 14:17:00,0.67618,0.67622,0.67612,0.6762,82100001.0
2007-03-26 14:18:00,0.67617,0.67622,0.67617,0.67622,83000001.0
2007-03-26 14:19:00,0.67627,0.67627,0.67617,0.67624,104100000.0
2007-03-26 14:20:00,0.67618,0.67624,0.67615,0.67617,255899996.0
2007-03-26 14:21:00,0.67613,0.67613,0.67611,0.67611,6800000.0
2007-03-26 14:22:00,0.67611,0.67612,0.67601,0.67604,114199997.0
2007-03-26 14:23:00,0.67597,0.67601,0.67589,0.67601,255300003.0
2007-03-26 14:24:00,0.67593,0.67593,0.67585,0.67585,27100000.0
2007-03-26 14:25:00,0.6759,0.67595,0.6758,0.6758,57799999.0
2007-03-26 14:26:00,0.67577,0.6759,0.67577,0.67588,153299999.0
2007-03-26 14:27:00,0.67593,0.67605,0.67593,0.67605,89000001.0
2007-03-26 14:28:00,0.67604,0.67607,0.6759,0.67593,87800002.0
2007-03-26 14:29:00,0.67589,0.6759,0.67583,0.6759,93700001.0
2007-03-26 14:30:00,0.67588,0.67588,0.67587,0.67587,38400000.0
2007-03-26 14:31:00,0.67585,0.67592,0.67585,0.67586,129199999.0
2007-03-26 14:32:00,0.6759,0.67594,0.67583,0.67589,246000001.0
2007-03-26 14:33:00,0.67586,0.67586,0.67577,0.67584,47800000.0
2007-03-26 14:34:00,0.6758,0.67592,0.67578,0.67592,223099998.0
2007-03-26 14:35:00,0.67595,0.67595,0.67588,0.67588,79799998.0
2007-03-26 14:36:00,0.67586,0.67586,0.67573,0.67575,53700000.0
2007-03-26 14:37:00,0.67574,0.67576,0.67574,0.67576,67899998.0
2007-03-26 14:38:00,0.67583,0.67583,0.67576,0.67576,101499999.0
2007-03-26 14:39:00,0.67581,0.67582,0.67577,0.67577,75800002.0
2007-03-26 14:40:00,0.67582,0.67582,0.6758,0.6758,47100002.0
2007-03-26 14:41:00,0.6758,0.6758,0.67568,0.6757,98000001.0
2007-03-26 14:42:00,0.67576,0.67578,0.6757,0.67578,244400004.0
2007-03-26 14:43:00,0.67578,0.67586,0.67577,0.6758,178499996.0
2007-03-26 14:44:00,0.67582,0.67584,0.67575,0.67575,124499999.0
2007-03-26 14:45:00,0.67578,0.6758,0.67574,0.67576,165400000.0
2007-03-26 14:46:00,0.67581,0.67592,0.67581,0.67588,107900000.0
2007-03-26 14:47:00,0.67592,0.67593,0.67592,0.67593,28700001.0
2007-03-26 14:48:00,0.67588,0.67588,0.6758,0.67582,55600002.0
2007-03-26 14:49:00,0.67573,0.67573,0.67568,0.6757,196999995.0
2007-03-26 14:50:00,0.67576,0.67578,0.67567,0.67578,127800003.0
2007-03-26 14:51:00,0.67579,0.67584,0.67578,0.67584,53700000.0
2007-03-26 14:52:00,0.6758,0.67587,0.67577,0.67579,172000003.0
2007-03-26 14:53:00,0.67575,0.67579,0.67567,0.67576,206700000.0
2007-03-26 14:54:00,0.67574,0.67578,0.67574,0.67578,41700002.0
2007-03-26 14:55:00,0.67578,0.67582,0.67572,0.67577,132900002.0
2007-03-26 14:56:00,0.67582,0.67582,0.67568,0.67573,202000002.0
2007-03-26 14:57:00,0.67576,0.67576,0.67569,0.67569,48900002.0
2007-03-26 14:58:00,0.67563,0.67572,0.67563,0.67572,80599999.0
2007-03-26 14:59:00,0.6757,0.6757,0.67566,0.67568,150600000.0
2007-03-26 15:00:00,0.67563,0.67571,0.67563,0.67565,317999993.0
2007-03-26 15:01:00,0.67563,0.67565,0.67562,0.67562,174499996.0
2007-03-26 15:02:00,0.67563,0.67569,0.67563,0.67569,77400002.0
2007-03-26 15:03:00,0.67574,0.6758,0.67573,0.67573,87600000.0
2007-03-26 15:04:00,0.6757,0.67572,0.6757,0.67572,32100000.0
2007-03-26 15:05:00,0.6757,0.6757,0.6757,0.6757,3400000.0
2007-03-26 15:06:00,0.67575,0.67582,0.67575,0.67582,156300003.0
2007-03-26 15:07:00,0.67579,0.67586,0.67579,0.67586,75000002.0
2007-03-26 15:08:00,0.67588,0.67594,0.67585,0.67588,111200001.0
2007-03-26 15:09:00,0.67587,0.6759,0.67585,0.67588,135399999.0
2007-03-26 15:10:00,0.6759,0.67597,0.67588,0.67595,152699999.0
2007-03-26 15:11:00,0.67599,0.67599,0.67595,0.67595,29500001.0
2007-03-26 15:12:00,0.67601,0.67601,0.67592,0.67596,120399998.0
2007-03-26 15:13:00,0.67596,0.67599,0.67596,0.67599,142199999.0
2007-03-26 15:14:00,0.67593,0.67595,0.67591,0.67595,90600002.0
2007-03-26 15:15:00,0.67593,0.67596,0.67589,0.67594,238099998.0
2007-03-26 15:16:00,0.67597,0.67599,0.67592,0.67594,113400004.0
2007-03-26 15:17:00,0.67594,0.67597,0.67588,0.6759,145099997.0
2007-03-26 15:18:00,0.67595,0.67595,0.67595,0.67595,4800000.0
2007-03-26 15:19:00,0.67591,0.67595,0.67586,0.67595,137399999.0
2007-03-26 15:20:00,0.67605,0.67605,0.67597,0.67604,96900000.0
2007-03-26 15:21:00,0.67598,0.67603,0.67595,0.67595,98000002.0
2007-03-26 15:22:00,0.67595,0.67597,0.67588,0.67595,163500002.0
2007-03-26 15:23:00,0.67592,0.67593,0.67592,0.67593,21600001.0
2007-03-26 15:24:00,0.67595,0.67595,0.67595,0.67595,25500000.0
2007-03-26 15:25:00,0.67595,0.67595,0.67592,0.67592,81500000.0
2007-03-26 15:26:00,0.67582,0.67582,0.67573,0.67573,33700001.0
2007-03-26 15:27:00,0.67551,0.67551,0.67534,0.67534,156999997.0
2007-03-26 15:28:00,0.67537,0.6754,0.67531,0.6754,233900001.0
2007-03-26 15:29:00,0.6754,0.67541,0.67534,0.6754,108500001.0
2007-03-26 15:30:00,0.67544,0.67549,0.67542,0.67542,200399999.0
2007-03-26 15:31:00,0.67543,0.67544,0.6753,0.6753,104500000.0
2007-03-26 15:32:00,0.67536,0.67543,0.67534,0.67538,254099994.0
2007-03-26 15:33:00,0.67534,0.67538,0.67532,0.67532,83200000.0
2007-03-26 15:34:00,0.6754,0.6755,0.6754,0.6755,55599999.0
2007-03-26 15:35:00,0.67555,0.67555,0.6755,0.6755,24100000.0
2007-03-26 15:36:00,0.67551,0.67552,0.6755,0.6755,148900000.0
2007-03-26 15:37:00,0.67553,0.67558,0.67553,0.67556,39799999.0
2007-03-26 15:38:00,0.67556,0.67567,0.67555,0.67561,304200005.0
2007-03-26 15:39:00,0.67565,0.67565,0.67565,0.67565,24700001.0
2007-03-26 15:40:00,0.67562,0.67568,0.67562,0.67568,102199999.0
2007-03-26 15:41:00,0.67562,0.67568,0.67562,0.67568,134500000.0
2007-03-26 15:42:00,0.67568,0.67568,0.67558,0.67567,213200002.0
2007-03-26 15:43:00,0.6757,0.6757,0.67556,0.67565,153999999.0
2007-03-26 15:44:00,0.67561,0.67568,0.67561,0.67567,52500000.0
2007-03-26 15:45:00,0.67571,0.67572,0.67565,0.67572,104100002.0
2007-03-26 15:46:00,0.67571,0.67572,0.6757,0.67571,58800002.0
2007-03-26 15:47:00,0.67571,0.67575,0.67571,0.67575,81400003.0
2007-03-26 15:48:00,0.67575,0.67575,0.67562,0.67568,102299999.0
2007-03-26 15:49:00,0.67569,0.67575,0.67565,0.67575,73400002.0
2007-03-26 15:50:00,0.67571,0.6758,0.67571,0.67579,113200000.0
2007-03-26 15:51:00,0.67579,0.67579,0.67555,0.67555,85000002.0
2007-03-26 15:52:00,0.67549,0.67554,0.67546,0.67554,129100000.0
2007-03-26 15:53:00,0.67553,0.67562,0.67553,0.67558,159099997.0
2007-03-26 15:54:00,0.67557,0.6756,0.67555,0.6756,74100000.0
2007-03-26 15:55:00,0.67562,0.67569,0.67562,0.67569,128000000.0
2007-03-26 15:56:00,0.67571,0.67584,0.67571,0.67584,78400000.0
2007-03-26 15:57:00,0.67586,0.67586,0.67578,0.67586,169200001.0
2007-03-26 15:58:00,0.67582,0.67595,0.67582,0.67593,143899999.0
2007-03-26 15:59:00,0.67587,0.67594,0.67584,0.6759,233500003.0
2007-03-26 16:00:00,0.67604,0.6761,0.67592,0.6761,194499998.0
2007-03-26 16:01:00,0.67609,0.67611,0.67596,0.6761,92700002.0
2007-03-26 16:02:00,0.67621,0.67637,0.67621,0.67637,131499998.0
2007-03-26 16:03:00,0.67632,0.67632,0.67622,0.67624,178199996.0
2007-03-26 16:04:00,0.67628,0.67638,0.67628,0.67638,216099997.0
2007-03-26 16:05:00,0.67638,0.67638,0.67632,0.67632,75100001.0
2007-03-26 16:06:00,0.67635,0.67638,0.67628,0.67629,204800002.0
2007-03-26 16:07:00,0.67633,0.67634,0.67633,0.67634,15900000.0
2007-03-26 16:08:00,0.67632,0.6764,0.67632,0.67638,179500002.0
2007-03-26 16:09:00,0.67641,0.67642,0.67635,0.67635,243400002.0
2007-03-26 16:10:00,0.67645,0.67645,0.6763,0.67637,130900000.0
2007-03-26 16:11:00,0.67645,0.67653,0.67645,0.67649,94199997.0
2007-03-26 16:12:00,0.67656,0.67661,0.67653,0.67661,60399998.0
2007-03-26 16:13:00,0.67662,0.67671,0.67661,0.67661,93300000.0
2007-03-26 16:14:00,0.67662,0.67667,0.67658,0.67663,272199999.0
2007-03-26 16:15:00,0.67663,0.67663,0.67663,0.67663,4000000.0
2007-03-26 16:16:00,0.6767,0.67671,0.67667,0.67667,45100000.0
2007-03-26 16:17:00,0.67671,0.67676,0.67668,0.67668,79100001.0
2007-03-26 16:18:00,0.67668,0.67668,0.67657,0.67657,29500001.0
2007-03-26 16:19:00,0.67655,0.67655,0.67649,0.67649,134300001.0
2007-03-26 16:20:00,0.67644,0.6765,0.67641,0.6765,96699999.0
2007-03-26 16:21:00,0.6765,0.6765,0.67643,0.67643,92800002.0
2007-03-26 16:22:00,0.67646,0.67649,0.67631,0.67631,198699999.0
2007-03-26 16:23:00,0.67637,0.67646,0.67636,0.67642,221600001.0
2007-03-26 16:24:00,0.67645,0.67657,0.67645,0.67657,65400001.0
2007-03-26 16:25:00,0.67658,0.67663,0.67652,0.67652,143000003.0
2007-03-26 16:26:00,0.67652,0.67664,0.67651,0.67659,221699994.0
2007-03-26 16:27:00,0.67664,0.67669,0.67658,0.67658,160900003.0
2007-03-26 16:28:00,0.67651,0.67657,0.67651,0.67652,170199996.0
2007-03-26 16:29:00,0.67656,0.67657,0.6765,0.67657,231900003.0
2007-03-26 16:30:00,0.67649,0.67654,0.67649,0.67651,158600003.0
2007-03-26 16:31:00,0.67646,0.67652,0.67646,0.67647,213899999.0
2007-03-26 16:32:00,0.67646,0.67658,0.67646,0.67658,130199997.0
2007-03-26 16:33:00,0.67663,0.67663,0.67657,0.67661,47300001.0
2007-03-26 16:34:00,0.6766,0.6766,0.67657,0.6766,77300002.0
2007-03-26 16:35:00,0.67668,0.6767,0.67662,0.67669,92499997.0
2007-03-26 16:36:00,0.67667,0.6767,0.67663,0.6767,138400003.0
2007-03-26 16:37:00,0.67668,0.67672,0.67661,0.67668,177800001.0
2007-03-26 16:38:00,0.67668,0.67668,0.67661,0.67667,162700002.0
2007-03-26 16:39:00,0.67657,0.67658,0.67652,0.67656,121200002.0
2007-03-26 16:40:00,0.67659,0.67671,0.67656,0.67668,251200001.0
2007-03-26 16:41:00,0.67665,0.67668,0.67663,0.67668,43999999.0
2007-03-26 16:42:00,0.67663,0.67673,0.67657,0.67673,174700002.0
2007-03-26 16:43:00,0.67671,0.67672,0.67663,0.6767,275500004.0
2007-03-26 16:44:00,0.6767,0.67672,0.67669,0.6767,86200000.0
2007-03-26 16:45:00,0.67667,0.6767,0.67663,0.67667,134900001.0
2007-03-26 16:46:00,0.67663,0.67663,0.67657,0.67661,79499999.0
2007-03-26 16:47:00,0.67667,0.67673,0.67665,0.67668,189799999.0
2007-03-26 16:48:00,0.6767,0.67681,0.6767,0.67677,78300002.0
2007-03-26 16:49:00,0.67675,0.67682,0.67675,0.67682,15200000.0
2007-03-26 16:50:00,0.67687,0.67693,0.67687,0.67693,66100001.0
2007-03-26 16:51:00,0.677,0.67708,0.677,0.67708,86099999.0
2007-03-26 16:52:00,0.67701,0.67708,0.67701,0.67708,200400004.0
2007-03-26 16:53:00,0.67711,0.67711,0.67704,0.6771,108599999.0
2007-03-26 16:54:00,0.67704,0.67704,0.67695,0.67695,41400001.0
2007-03-26 16:55:00,0.67699,0.67699,0.67691,0.67693,196600002.0
2007-03-26 16:56:00,0.67694,0.67698,0.67694,0.67698,50199998.0
2007-03-26 16:57:00,0.67696,0.67697,0.67696,0.67697,24600000.0
2007-03-26 16:58:00,0.67695,0.67704,0.67695,0.67704,51900000.0
2007-03-26 16:59:00,0.67706,0.67717,0.67706,0.67717,34200000.0
2007-03-26 17:00:00,0.67717,0.67717,0.67707,0.67712,139699999.0
2007-03-26 17:01:00,0.67713,0.67713,0.67709,0.67709,74599999.0
2007-03-26 17:02:00,0.677,0.67711,0.677,0.677,212299998.0
2007-03-26 17:03:00,0.67704,0.67706,0.67696,0.67705,206400000.0
2007-03-26 17:04:00,0.67707,0.67708,0.67694,0.67704,150900002.0
2007-03-26 17:05:00,0.67707,0.6771,0.67707,0.67709,159199999.0
2007-03-26 17:06:00,0.67707,0.6771,0.67704,0.67707,117200001.0
2007-03-26 17:07:00,0.67707,0.67707,0.67701,0.67702,226099993.0
2007-03-26 17:08:00,0.67697,0.67704,0.67695,0.67698,260899997.0
2007-03-26 17:09:00,0.67698,0.67704,0.67694,0.67704,263899996.0
2007-03-26 17:10:00,0.67708,0.67708,0.67708,0.67708,20000000.0
2007-03-26 17:11:00,0.67702,0.67702,0.67702,0.67702,51600002.0
2007-03-26 17:12:00,0.67703,0.67703,0.67702,0.67702,67899999.0
2007-03-26 17:13:00,0.67702,0.67708,0.677,0.677,170999999.0
2007-03-26 17:14:00,0.67708,0.67708,0.67701,0.67708,136700000.0
2007-03-26 17:15:00,0.67713,0.67713,0.67706,0.6771,88400000.0
2007-03-26 17:16:00,0.67717,0.67719,0.67711,0.67719,95999998.0
2007-03-26 17:17:00,0.67708,0.6771,0.67704,0.6771,78900002.0
2007-03-26 17:18:00,0.6771,0.67713,0.67701,0.67713,105900001.0
2007-03-26 17:19:00,0.67712,0.67712,0.67709,0.67709,37700000.0
2007-03-26 17:20:00,0.67708,0.6771,0.67707,0.67709,172600003.0
2007-03-26 17:21:00,0.67712,0.67712,0.67706,0.67708,140599999.0
2007-03-26 17:22:00,0.67709,0.67709,0.67705,0.67709,118899998.0
2007-03-26 17:23:00,0.67708,0.67708,0.677,0.67708,153399999.0
2007-03-26 17:24:00,0.6771,0.6771,0.677,0.67709,145600002.0
2007-03-26 17:25:00,0.6771,0.67714,0.67708,0.6771,135700002.0
2007-03-26 17:26:00,0.67712,0.67714,0.67707,0.6771,105899996.0
2007-03-26 17:27:00,0.67709,0.6771,0.67701,0.67706,81500002.0
2007-03-26 17:28:00,0.67707,0.6771,0.67707,0.6771,98100003.0
2007-03-26 17:29:00,0.67708,0.67711,0.67708,0.67711,25600000.0
2007-03-26 17:30:00,0.67711,0.67719,0.67711,0.67713,248599999.0
2007-03-26 17:31:00,0.67717,0.67719,0.6771,0.67712,205700000.0
2007-03-26 17:32:00,0.67713,0.67715,0.67705,0.6771,35700001.0
2007-03-26 17:33:00,0.67714,0.67717,0.67711,0.67711,69300000.0
2007-03-26 17:34:00,0.67717,0.67717,0.67717,0.67717,90400003.0
2007-03-26 17:35:00,0.67718,0.67718,0.67712,0.67712,20800000.0
2007-03-26 17:36:00,0.67712,0.67719,0.6771,0.67717,121400001.0
2007-03-26 17:37:00,0.67722,0.67724,0.6772,0.6772,181000000.0
2007-03-26 17:38:00,0.6772,0.6772,0.6772,0.6772,63800002.0
2007-03-26 17:39:00,0.67726,0.67726,0.67714,0.6772,113999997.0
2007-03-26 17:40:00,0.67712,0.67716,0.67711,0.67715,118899998.0
2007-03-26 17:41:00,0.67711,0.67722,0.6771,0.67722,176600000.0
2007-03-26 17:42:00,0.67716,0.67723,0.67713,0.67718,207099996.0
2007-03-26 17:43:00,0.67718,0.67718,0.67714,0.67714,21500001.0
2007-03-26 17:44:00,0.67711,0.67716,0.67708,0.67715,205499996.0
2007-03-26 17:45:00,0.67708,0.67712,0.67708,0.67712,28699999.0
2007-03-26 17:46:00,0.67716,0.67719,0.67713,0.67713,252599995.0
2007-03-26 17:47:00,0.67712,0.67717,0.67712,0.67717,105600000.0
2007-03-26 17:48:00,0.67719,0.6772,0.67713,0.67713,18700000.0
2007-03-26 17:49:00,0.67717,0.67723,0.67717,0.67723,106999998.0
2007-03-26 17:50:00,0.6772,0.67724,0.67716,0.67716,127400002.0
2007-03-26 17:51:00,0.6772,0.67726,0.6772,0.67722,93700001.0
2007-03-26 17:52:00,0.67721,0.67722,0.6771,0.6771,153599998.0
2007-03-26 17:53:00,0.67712,0.67713,0.67705,0.6771,79800002.0
2007-03-26 17:54:00,0.67712,0.67712,0.67705,0.6771,109599998.0
2007-03-26 17:55:00,0.67713,0.67713,0.67707,0.6771,79000001.0
2007-03-26 17:56:00,0.67706,0.67707,0.67699,0.67702,220799998.0
2007-03-26 17:57:00,0.677,0.67706,0.67699,0.67702,92100002.0
2007-03-26 17:58:00,0.67705,0.67705,0.677,0.677,8900000.0
2007-03-26 17:59:00,0.67705,0.67705,0.67697,0.67702,93300001.0
2007-03-26 18:00:00,0.677,0.67712,0.677,0.67712,103200000.0
2007-03-26 18:01:00,0.67713,0.67713,0.67706,0.67711,124800005.0
2007-03-26 18:02:00,0.6771,0.67717,0.67709,0.67717,166499999.0
2007-03-26 18:03:00,0.67714,0.67723,0.67714,0.67723,21700000.0
2007-03-26 18:04:00,0.67719,0.67719,0.67718,0.67718,23800000.0
2007-03-26 18:05:00,0.67721,0.67725,0.67716,0.67716,38200000.0
2007-03-26 18:06:00,0.67721,0.67721,0.67714,0.67718,177199999.0
2007-03-26 18:07:00,0.67719,0.67724,0.67719,0.67724,71000000.0
2007-03-26 18:08:00,0.67721,0.67726,0.67719,0.67726,115000000.0
2007-03-26 18:09:00,0.67727,0.67729,0.67724,0.67729,43100000.0
2007-03-26 18:10:00,0.67727,0.67727,0.67717,0.67722,188600003.0
2007-03-26 18:11:00,0.67723,0.67729,0.67716,0.67716,252100003.0
2007-03-26 18:12:00,0.67718,0.67724,0.67718,0.67724,70599998.0
2007-03-26 18:13:00,0.67722,0.6773,0.67722,0.6773,71000002.0
2007-03-26 18:14:00,0.67727,0.67727,0.6772,0.67722,127300000.0
2007-03-26 18:15:00,0.6772,0.6772,0.67717,0.67717,42300000.0
2007-03-26 18:16:00,0.67729,0.67729,0.6772,0.67722,68600000.0
2007-03-26 18:17:00,0.6772,0.67724,0.67709,0.67718,318599999.0
2007-03-26 18:18:00,0.67705,0.67709,0.67697,0.677,138000003.0
2007-03-26 18:19:00,0.67701,0.67708,0.67701,0.67708,114300003.0
2007-03-26 18:20:00,0.6771,0.6771,0.67704,0.67704,38300000.0
2007-03-26 18:21:00,0.67707,0.67712,0.67707,0.67712,107499997.0
2007-03-26 18:22:00,0.6771,0.6771,0.6771,0.6771,42200001.0
2007-03-26 18:23:00,0.67708,0.67717,0.67708,0.67709,71200000.0
2007-03-26 18:24:00,0.6771,0.67715,0.67709,0.67715,68800002.0
2007-03-26 18:25:00,0.6771,0.6771,0.67702,0.67707,99900000.0
2007-03-26 18:26:00,0.67709,0.67712,0.67709,0.6771,134900002.0
2007-03-26 18:27:00,0.67713,0.67713,0.67707,0.6771,79000002.0
2007-03-26 18:28:00,0.67713,0.67713,0.67704,0.67704,52600000.0
2007-03-26 18:29:00,0.67707,0.67709,0.67705,0.67709,42600001.0
2007-03-26 18:30:00,0.67702,0.67702,0.67698,0.67698,66999999.0
2007-03-26 18:31:00,0.67693,0.67702,0.67693,0.67693,142900001.0
2007-03-26 18:32:00,0.67692,0.67698,0.67692,0.67695,88000000.0
2007-03-26 18:33:00,0.67691,0.67695,0.67689,0.67695,218399996.0
2007-03-26 18:34:00,0.67695,0.67698,0.6769,0.67698,154799999.0
2007-03-26 18:35:00,0.67697,0.67697,0.67697,0.67697,107199997.0
2007-03-26 18:36:00,0.67695,0.67699,0.67694,0.67695,130699999.0
2007-03-26 18:37:00,0.67701,0.67701,0.67692,0.67699,117400000.0
2007-03-26 18:38:00,0.67702,0.67703,0.67696,0.67703,173900002.0
2007-03-26 18:39:00,0.677,0.677,0.677,0.677,43200000.0
2007-03-26 18:40:00,0.677,0.67702,0.677,0.67702,70199996.0
2007-03-26 18:41:00,0.67698,0.677,0.67692,0.67698,94600000.0
2007-03-26 18:42:00,0.67697,0.67701,0.67692,0.67698,97199998.0
2007-03-26 18:43:00,0.67701,0.67701,0.67692,0.67699,139400000.0
2007-03-26 18:44:00,0.67697,0.67697,0.67688,0.67692,167500001.0
2007-03-26 18:45:00,0.67692,0.67692,0.67692,0.67692,30299999.0
2007-03-26 18:46:00,0.67692,0.67692,0.67692,0.67692,86899997.0
2007-03-26 18:47:00,0.67692,0.67692,0.67689,0.67689,77499999.0
2007-03-26 18:48:00,0.67688,0.67691,0.67683,0.67683,120999999.0
2007-03-26 18:49:00,0.67685,0.67686,0.67679,0.67686,106999999.0
2007-03-26 18:50:00,0.67687,0.67687,0.67687,0.67687,50000002.0
2007-03-26 18:51:00,0.67682,0.67687,0.67675,0.67683,136399999.0
2007-03-26 18:52:00,0.67685,0.67693,0.67683,0.6769,86499998.0
2007-03-26 18:53:00,0.67688,0.67688,0.67688,0.67688,6400000.0
2007-03-26 18:54:00,0.67686,0.67687,0.67682,0.67687,59900000.0
2007-03-26 18:55:00,0.67684,0.67687,0.67683,0.67685,192600001.0
2007-03-26 18:56:00,0.67679,0.67689,0.67677,0.67688,99600002.0
2007-03-26 18:57:00,0.67687,0.67689,0.67685,0.67689,73800002.0
2007-03-26 18:58:00,0.67688,0.6769,0.67683,0.6769,179400000.0
2007-03-26 18:59:00,0.67687,0.67687,0.6768,0.67683,55700000.0
2007-03-26 19:00:00,0.6768,0.6768,0.6767,0.6767,227700000.0
2007-03-26 19:01:00,0.67671,0.67671,0.67664,0.67667,144300001.0
2007-03-26 19:02:00,0.67665,0.67667,0.67665,0.67667,16300000.0
2007-03-26 19:03:00,0.67663,0.67668,0.67658,0.67668,100099999.0
2007-03-26 19:04:00,0.67673,0.67673,0.67673,0.67673,25500000.0
2007-03-26 19:05:00,0.67667,0.67667,0.67667,0.67667,16700001.0
2007-03-26 19:06:00,0.67669,0.6767,0.67668,0.6767,107400000.0
2007-03-26 19:07:00,0.67671,0.67671,0.67664,0.67664,90300003.0
2007-03-26 19:08:00,0.67667,0.67674,0.67667,0.67671,102500000.0
2007-03-26 19:09:00,0.67674,0.67676,0.67674,0.67676,26199999.0
2007-03-26 19:10:00,0.6768,0.6768,0.67673,0.67678,161300005.0
2007-03-26 19:11:00,0.67678,0.67678,0.67675,0.67675,6400000.0
2007-03-26 19:12:00,0.67671,0.67672,0.67667,0.67672,183099997.0
2007-03-26 19:13:00,0.67674,0.67681,0.6767,0.67677,223299994.0
2007-03-26 19:14:00,0.67679,0.67683,0.67679,0.67683,42999998.0
2007-03-26 19:15:00,0.67688,0.67688,0.67678,0.67678,135099999.0
2007-03-26 19:16:00,0.67678,0.67687,0.67678,0.67686,84300000.0
2007-03-26 19:17:00,0.67692,0.677,0.6769,0.6769,200399998.0
2007-03-26 19:18:00,0.67691,0.67691,0.67689,0.67689,78899998.0
2007-03-26 19:19:00,0.67688,0.6769,0.67682,0.6769,163900001.0
2007-03-26 19:20:00,0.67695,0.67695,0.67679,0.6768,75900000.0
2007-03-26 19:21:00,0.67682,0.6769,0.67681,0.6769,159600003.0
2007-03-26 19:22:00,0.67685,0.67689,0.67676,0.67689,113499997.0
2007-03-26 19:23:00,0.67693,0.67696,0.67693,0.67696,52800000.0
2007-03-26 19:24:00,0.67697,0.67698,0.67697,0.67698,15900000.0
2007-03-26 19:25:00,0.67698,0.67698,0.67693,0.67696,113400002.0
2007-03-26 19:26:00,0.67699,0.67702,0.67697,0.67697,243200000.0
2007-03-26 19:27:00,0.67697,0.67699,0.67691,0.67691,120399998.0
2007-03-26 19:28:00,0.67692,0.67702,0.67692,0.67697,216200002.0
2007-03-26 19:29:00,0.67702,0.67702,0.67692,0.67692,183700001.0
2007-03-26 19:30:00,0.6769,0.6769,0.6769,0.6769,47799999.0
2007-03-26 19:31:00,0.67695,0.67695,0.67695,0.67695,4000000.0
2007-03-26 19:32:00,0.67692,0.67694,0.67688,0.67692,197000002.0
2007-03-26 19:33:00,0.67688,0.67688,0.67688,0.67688,55200001.0
2007-03-26 19:34:00,0.6769,0.67692,0.67687,0.67687,29000001.0
2007-03-26 19:35:00,0.67697,0.67703,0.67696,0.67698,118999998.0
2007-03-26 19:36:00,0.677,0.677,0.677,0.677,17500000.0
2007-03-26 19:37:00,0.677,0.67705,0.677,0.67705,41299999.0
2007-03-26 19:38:00,0.67706,0.67716,0.67706,0.67716,23000000.0
2007-03-26 19:39:00,0.67718,0.67718,0.67718,0.67718,48000000.0
2007-03-26 19:40:00,0.6772,0.6772,0.67718,0.67718,42400000.0
2007-03-26 19:41:00,0.6772,0.6772,0.6772,0.6772,8900000.0
2007-03-26 19:42:00,0.6772,0.6772,0.67712,0.67712,62200000.0
2007-03-26 19:43:00,0.67708,0.67708,0.67707,0.67707,64300000.0
2007-03-26 19:44:00,0.67702,0.67705,0.67702,0.67705,34700000.0
2007-03-26 19:45:00,0.67698,0.67698,0.67697,0.67697,32800000.0
2007-03-26 19:46:00,0.67692,0.67692,0.67692,0.67692,800000.0
2007-03-26 19:47:00,0.67695,0.677,0.67688,0.677,264099998.0
2007-03-26 19:48:00,0.67697,0.67697,0.67691,0.67692,100500003.0
2007-03-26 19:49:00,0.67696,0.67698,0.67692,0.67692,114100003.0
2007-03-26 19:50:00,0.67686,0.67686,0.67684,0.67684,29200000.0
2007-03-26 19:51:00,0.67682,0.67683,0.67682,0.67683,48600001.0
2007-03-26 19:52:00,0.67685,0.67685,0.67683,0.67683,21500001.0
2007-03-26 19:53:00,0.67685,0.67685,0.67683,0.67683,25100001.0
2007-03-26 19:54:00,0.67687,0.67687,0.67686,0.67686,30300000.0
2007-03-26 19:55:00,0.67687,0.67687,0.6768,0.67682,104100002.0
2007-03-26 19:56:00,0.67687,0.67687,0.67687,0.67687,30299999.0
2007-03-26 19:57:00,0.67685,0.67685,0.67685,0.67685,65500000.0
2007-03-26 19:58:00,0.67685,0.67688,0.67683,0.67688,47300001.0
2007-03-26 19:59:00,0.67688,0.67689,0.67684,0.67685,154000003.0
2007-03-26 20:00:00,0.67697,0.67697,0.67691,0.67691,36699999.0
2007-03-26 20:01:00,0.6769,0.67694,0.67686,0.67694,132300002.0
2007-03-26 20:02:00,0.67695,0.67695,0.67692,0.67692,68600000.0
2007-03-26 20:03:00,0.67693,0.67693,0.67685,0.67688,192999995.0
2007-03-26 20:04:00,0.67695,0.67695,0.67695,0.67695,11900000.0
2007-03-26 20:05:00,0.6769,0.67691,0.67684,0.67684,64500002.0
2007-03-26 20:06:00,0.67686,0.67691,0.67686,0.67691,7200000.0
2007-03-26 20:07:00,0.67692,0.67695,0.67692,0.67695,55799999.0
2007-03-26 20:08:00,0.67692,0.67698,0.67691,0.67693,159399998.0
2007-03-26 20:09:00,0.67696,0.67696,0.67692,0.67692,131099999.0
2007-03-26 20:10:00,0.6769,0.6769,0.6769,0.6769,13500000.0
2007-03-26 20:11:00,0.67695,0.67696,0.67688,0.67688,56700001.0
2007-03-26 20:12:00,0.6769,0.6769,0.67686,0.67686,100199998.0
2007-03-26 20:13:00,0.67677,0.67679,0.67675,0.67675,81400000.0
2007-03-26 20:14:00,0.67677,0.67685,0.67677,0.67677,113199998.0
2007-03-26 20:15:00,0.67678,0.6768,0.67678,0.67678,113700000.0
2007-03-26 20:16:00,0.67681,0.67681,0.67672,0.67673,105800002.0
2007-03-26 20:17:00,0.67676,0.67683,0.67676,0.67681,73300000.0
2007-03-26 20:18:00,0.67683,0.67683,0.67677,0.67683,179699995.0
2007-03-26 20:19:00,0.67685,0.67685,0.6768,0.67681,68000000.0
2007-03-26 20:20:00,0.67677,0.67685,0.67677,0.67677,68499999.0
2007-03-26 20:21:00,0.67684,0.67687,0.67683,0.67685,237199999.0
2007-03-26 20:22:00,0.67686,0.67687,0.67678,0.67685,180599998.0
2007-03-26 20:23:00,0.67685,0.67688,0.67685,0.67688,74899999.0
2007-03-26 20:24:00,0.67686,0.67686,0.6768,0.67685,108800001.0
2007-03-26 20:25:00,0.67687,0.67687,0.67677,0.67677,272399995.0
2007-03-26 20:26:00,0.67673,0.67678,0.67673,0.67678,34900001.0
2007-03-26 20:27:00,0.67657,0.67661,0.67655,0.67661,88600001.0
2007-03-26 20:28:00,0.67678,0.67685,0.67678,0.67685,90300000.0
2007-03-26 20:29:00,0.67683,0.67683,0.67677,0.67683,103899999.0
2007-03-26 20:30:00,0.67683,0.67684,0.67677,0.67684,108599998.0
2007-03-26 20:31:00,0.6768,0.6768,0.6768,0.6768,48000000.0
2007-03-26 20:32:00,0.67685,0.67685,0.67685,0.67685,8000000.0
2007-03-26 20:33:00,0.67681,0.67681,0.67678,0.67678,123099998.0
2007-03-26 20:34:00,0.67675,0.67675,0.67673,0.67673,49399998.0
2007-03-26 20:35:00,0.67673,0.67673,0.67669,0.67669,89500000.0
2007-03-26 20:36:00,0.67669,0.67671,0.67669,0.67671,9800000.0
2007-03-26 20:37:00,0.67674,0.67674,0.67666,0.67666,58100000.0
2007-03-26 20:38:00,0.67661,0.67667,0.67661,0.67667,112400000.0
2007-03-26 20:39:00,0.67663,0.67667,0.67659,0.67664,180700004.0
2007-03-26 20:40:00,0.67664,0.67671,0.6766,0.6766,127600005.0
2007-03-26 20:41:00,0.67659,0.67666,0.67659,0.67665,137800003.0
2007-03-26 20:42:00,0.67664,0.67665,0.6766,0.67665,67899999.0
2007-03-26 20:43:00,0.6767,0.67672,0.67663,0.67663,204000002.0
2007-03-26 20:44:00,0.67668,0.67668,0.67662,0.67665,144700000.0
2007-03-26 20:45:00,0.67664,0.67669,0.67661,0.67663,84000001.0
2007-03-26 20:46:00,0.67661,0.67665,0.67661,0.67662,34700001.0
2007-03-26 20:47:00,0.6766,0.6766,0.6766,0.6766,8800000.0
2007-03-26 20:48:00,0.67663,0.67663,0.67658,0.67661,157600000.0
2007-03-26 20:49:00,0.67657,0.67665,0.67657,0.67659,172199997.0
2007-03-26 20:50:00,0.6766,0.6766,0.67657,0.67657,39800002.0
2007-03-26 20:51:00,0.67656,0.67657,0.67656,0.67656,79100001.0
2007-03-26 20:52:00,0.67657,0.67662,0.67657,0.67662,98300002.0
2007-03-26 20:53:00,0.67662,0.67662,0.6766,0.67661,78099997.0
2007-03-26 20:54:00,0.67657,0.67657,0.67657,0.67657,3500000.0
2007-03-26 20:55:00,0.67661,0.67661,0.67654,0.67654,47200001.0
2007-03-26 20:56:00,0.67659,0.67659,0.67658,0.67658,75200001.0
2007-03-26 20:57:00,0.67659,0.67663,0.67657,0.67657,151300003.0
2007-03-26 20:58:00,0.67656,0.67661,0.67656,0.67661,128499997.0
2007-03-26 20:59:00,0.67667,0.67667,0.67657,0.67657,48800001.0
2007-03-26 21:00:00,0.67663,0.67665,0.67663,0.67663,91000002.0
2007-03-26 21:01:00,0.6767,0.6767,0.6767,0.6767,48799999.0
2007-03-26 21:02:00,0.67665,0.67665,0.67665,0.67665,35099998.0
2007-03-26 21:03:00,0.67667,0.67672,0.67664,0.67665,134099999.0
2007-03-26 21:04:00,0.67666,0.6767,0.67666,0.67666,60700001.0
2007-03-26 21:05:00,0.67662,0.67662,0.67662,0.67662,43900000.0
2007-03-26 21:06:00,0.6766,0.67665,0.6766,0.67665,112900003.0
2007-03-26 21:07:00,0.67665,0.67665,0.67658,0.67658,44699999.0
2007-03-26 21:08:00,0.67653,0.67657,0.67653,0.67657,17400001.0
2007-03-26 21:09:00,0.67662,0.67662,0.6766,0.6766,11200000.0
2007-03-26 21:10:00,0.67665,0.67665,0.67665,0.67665,74400002.0
2007-03-26 21:11:00,0.67664,0.67666,0.67664,0.67666,103599997.0
2007-03-26 21:12:00,0.67669,0.67671,0.67666,0.67666,71700001.0
2007-03-26 21:13:00,0.67667,0.67676,0.67667,0.67667,215399999.0
2007-03-26 21:14:00,0.67661,0.6767,0.67661,0.67669,153700000.0
2007-03-26 21:15:00,0.6766,0.67663,0.67657,0.67663,194099999.0
2007-03-26 21:16:00,0.67663,0.67663,0.67663,0.67663,63099998.0
2007-03-26 21:17:00,0.6766,0.6766,0.6766,0.6766,23100000.0
2007-03-26 21:18:00,0.67663,0.67663,0.67663,0.67663,94500000.0
2007-03-26 21:19:00,0.67669,0.67673,0.67668,0.67673,110099998.0
2007-03-26 21:20:00,0.67669,0.67671,0.67669,0.67671,17900000.0
2007-03-26 21:21:00,0.67662,0.67666,0.67662,0.67666,82200001.0
2007-03-26 21:22:00,0.67673,0.67675,0.67663,0.67669,187799999.0
2007-03-26 21:23:00,0.67665,0.67665,0.67665,0.67665,24100000.0
2007-03-26 21:24:00,0.67665,0.67665,0.67665,0.67665,9000000.0
2007-03-26 21:25:00,0.67665,0.67665,0.67663,0.67663,19900000.0
2007-03-26 21:26:00,0.67663,0.67663,0.67663,0.67663,29500000.0
2007-03-26 21:27:00,0.67665,0.67665,0.67665,0.67665,43099998.0
2007-03-26 21:28:00,0.67658,0.67661,0.67652,0.67661,179099998.0
2007-03-26 21:29:00,0.67665,0.67665,0.67659,0.67664,99700001.0
2007-03-26 21:30:00,0.67663,0.67665,0.67661,0.67665,98699999.0
2007-03-26 21:31:00,0.6766,0.6766,0.6766,0.6766,2200000.0
2007-03-26 21:32:00,0.67663,0.67668,0.67663,0.67665,211700005.0
2007-03-26 21:33:00,0.67668,0.67673,0.67668,0.67668,36799999.0
2007-03-26 21:34:00,0.6767,0.67672,0.67667,0.67667,27100000.0
2007-03-26 21:35:00,0.67667,0.67674,0.67667,0.67667,248899998.0
2007-03-26 21:36:00,0.67669,0.67676,0.67668,0.67672,130300000.0
2007-03-26 21:37:00,0.67672,0.67673,0.67672,0.67673,11200000.0
2007-03-26 21:38:00,0.67675,0.67675,0.67675,0.67675,27500001.0
2007-03-26 21:39:00,0.67648,0.67648,0.6764,0.67647,115100001.0
2007-03-26 21:40:00,0.67675,0.67675,0.67672,0.67675,51000000.0
2007-03-26 21:41:00,0.6767,0.6767,0.6767,0.6767,5900000.0
2007-03-26 21:42:00,0.67673,0.67673,0.67668,0.67673,107599999.0
2007-03-26 21:43:00,0.67673,0.67673,0.67666,0.67673,189800005.0
2007-03-26 21:44:00,0.67669,0.67672,0.67667,0.67667,47800001.0
2007-03-26 21:45:00,0.67673,0.67673,0.67662,0.67663,73399998.0
2007-03-26 21:46:00,0.67667,0.67667,0.67667,0.67667,35099998.0
2007-03-26 21:47:00,0.67667,0.6767,0.67667,0.67667,76199999.0
2007-03-26 21:48:00,0.67662,0.67665,0.67662,0.67665,79800004.0
2007-03-26 21:49:00,0.67665,0.67665,0.67665,0.67665,2400000.0
2007-03-26 21:50:00,0.67665,0.67665,0.67665,0.67665,5400000.0
2007-03-26 21:51:00,0.67665,0.67665,0.67665,0.67665,12100000.0
2007-03-26 21:52:00,0.67664,0.67668,0.67659,0.67665,141800000.0
2007-03-26 21:53:00,0.67661,0.67663,0.67658,0.6766,158900001.0
2007-03-26 21:54:00,0.67665,0.67665,0.67663,0.67663,51800001.0
2007-03-26 21:55:00,0.67664,0.67664,0.67663,0.67663,24700000.0
2007-03-26 21:56:00,0.67666,0.67673,0.67666,0.67673,114300004.0
2007-03-26 21:57:00,0.67672,0.67672,0.67672,0.67672,12700000.0
2007-03-26 21:58:00,0.67672,0.67672,0.67672,0.67672,4800000.0
2007-03-26 21:59:00,0.67673,0.67674,0.67668,0.67674,265000000.0
2007-03-26 22:00:00,0.67673,0.67673,0.67673,0.67673,13700000.0
2007-03-26 22:01:00,0.67675,0.67675,0.67675,0.67675,11900000.0
2007-03-26 22:02:00,0.67679,0.67681,0.67678,0.6768,116799998.0
2007-03-26 22:03:00,0.6769,0.6769,0.67688,0.67689,31500001.0
2007-03-26 22:04:00,0.67692,0.67694,0.6769,0.67692,105599998.0
2007-03-26 22:05:00,0.6769,0.67693,0.6769,0.6769,69399998.0
2007-03-26 22:06:00,0.67693,0.67698,0.67693,0.67696,65400003.0
2007-03-26 22:07:00,0.67703,0.67703,0.67684,0.67695,174599998.0
2007-03-26 22:08:00,0.67701,0.67701,0.67688,0.67698,107400000.0
2007-03-26 22:09:00,0.67692,0.67692,0.67684,0.67684,33500001.0
2007-03-26 22:10:00,0.67678,0.67692,0.67678,0.67688,145599999.0
2007-03-26 22:11:00,0.67686,0.67686,0.67685,0.67685,73500000.0
2007-03-26 22:12:00,0.67686,0.67687,0.6768,0.6768,169199999.0
2007-03-26 22:13:00,0.67685,0.67685,0.67685,0.67685,39000000.0
2007-03-26 22:14:00,0.67678,0.67687,0.67678,0.67678,156599997.0
2007-03-26 22:15:00,0.6768,0.67686,0.6768,0.67686,56599998.0
2007-03-26 22:16:00,0.67683,0.67683,0.67683,0.67683,15100000.0
2007-03-26 22:17:00,0.67683,0.67683,0.67679,0.67682,57500000.0
2007-03-26 22:18:00,0.67683,0.67683,0.67676,0.67679,132499997.0
2007-03-26 22:19:00,0.67681,0.67686,0.67679,0.67686,30600000.0
2007-03-26 22:20:00,0.6768,0.67682,0.6768,0.67682,29500000.0
2007-03-26 22:21:00,0.67681,0.67681,0.67677,0.67677,19100000.0
2007-03-26 22:22:00,0.67675,0.67676,0.67672,0.67676,60599998.0
2007-03-26 22:23:00,0.67677,0.67677,0.67677,0.67677,23100000.0
2007-03-26 22:24:00,0.67678,0.67678,0.67675,0.67678,109400002.0
2007-03-26 22:25:00,0.67674,0.67677,0.67673,0.67675,96499999.0
2007-03-26 22:26:00,0.67677,0.67684,0.67675,0.67675,94500000.0
2007-03-26 22:27:00,0.67678,0.67682,0.67674,0.67675,330399992.0
2007-03-26 22:28:00,0.67679,0.67679,0.67678,0.67678,48599999.0
2007-03-26 22:29:00,0.6768,0.67687,0.6768,0.67686,53800000.0
2007-03-26 22:30:00,0.67686,0.67686,0.67682,0.67682,51400000.0
2007-03-26 22:31:00,0.67679,0.67686,0.67679,0.67682,143799997.0
2007-03-26 22:32:00,0.67683,0.67683,0.67683,0.67683,12700000.0
2007-03-26 22:33:00,0.6768,0.67689,0.6768,0.67684,145299999.0
2007-03-26 22:34:00,0.67685,0.67685,0.67685,0.67685,4800000.0
2007-03-26 22:35:00,0.6768,0.67689,0.6768,0.67688,108900001.0
2007-03-26 22:36:00,0.67685,0.67685,0.67685,0.67685,4000000.0
2007-03-26 22:37:00,0.67683,0.67683,0.67683,0.67683,8000000.0
2007-03-26 22:38:00,0.67683,0.67683,0.67683,0.67683,32700001.0
2007-03-26 22:39:00,0.67683,0.67683,0.67683,0.67683,8000000.0
2007-03-26 22:40:00,0.67685,0.67685,0.67685,0.67685,31899999.0
2007-03-26 22:41:00,0.67678,0.67683,0.67677,0.6768,161200003.0
2007-03-26 22:42:00,0.67683,0.67685,0.67679,0.67685,181600001.0
2007-03-26 22:43:00,0.67681,0.67681,0.67669,0.67678,162500004.0
2007-03-26 22:44:00,0.67679,0.67681,0.67679,0.67681,8000000.0
2007-03-26 22:45:00,0.6768,0.67683,0.67672,0.67683,201300000.0
2007-03-26 22:46:00,0.67687,0.67688,0.67683,0.67686,155199999.0
2007-03-26 22:47:00,0.67683,0.67687,0.67683,0.67687,58200001.0
2007-03-26 22:48:00,0.67655,0.67676,0.67648,0.67676,155100000.0
2007-03-26 22:49:00,0.67681,0.67681,0.67679,0.67679,47800001.0
2007-03-26 22:50:00,0.67686,0.67686,0.67677,0.67677,110300000.0
2007-03-26 22:51:00,0.67673,0.67681,0.67673,0.67681,54800001.0
2007-03-26 22:52:00,0.67688,0.67688,0.67686,0.67686,25700001.0
2007-03-26 22:53:00,0.67683,0.67685,0.67683,0.67685,54400000.0
2007-03-26 22:54:00,0.67687,0.67687,0.67687,0.67687,10400000.0
2007-03-26 22:55:00,0.67685,0.67685,0.67683,0.67683,142799999.0
2007-03-26 22:56:00,0.67683,0.6769,0.67683,0.67689,105399999.0
2007-03-26 22:57:00,0.67673,0.67673,0.67673,0.67673,35900000.0
2007-03-26 22:58:00,0.67684,0.6769,0.67681,0.67681,164199999.0
2007-03-26 22:59:00,0.67685,0.67685,0.67674,0.67674,105299997.0
2007-03-26 23:00:00,0.67669,0.67677,0.67669,0.67677,58300001.0
2007-03-26 23:01:00,0.67678,0.67678,0.67675,0.67676,40100001.0
2007-03-26 23:02:00,0.67683,0.67683,0.67677,0.67677,30999999.0
2007-03-26 23:03:00,0.67681,0.67681,0.67669,0.67669,53000000.0
2007-03-26 23:04:00,0.67668,0.67675,0.67667,0.67667,109100002.0
2007-03-26 23:05:00,0.67674,0.67674,0.67671,0.67671,80899997.0
2007-03-26 23:06:00,0.67672,0.67672,0.67662,0.6767,147900001.0
2007-03-26 23:07:00,0.6767,0.6767,0.67667,0.67667,57400002.0
2007-03-26 23:08:00,0.67667,0.67667,0.67667,0.67667,55799998.0
2007-03-26 23:09:00,0.67668,0.67673,0.67662,0.67665,158200002.0
2007-03-26 23:10:00,0.67672,0.67673,0.67667,0.67667,90799999.0
2007-03-26 23:11:00,0.67669,0.67673,0.67669,0.67673,24100000.0
2007-03-26 23:12:00,0.67675,0.6768,0.67673,0.6768,25600000.0
2007-03-26 23:13:00,0.67679,0.67679,0.67674,0.67674,62900000.0
2007-03-26 23:14:00,0.67677,0.67679,0.67672,0.67672,150900000.0
2007-03-26 23:15:00,0.67677,0.67682,0.6767,0.67675,175899994.0
2007-03-26 23:16:00,0.67677,0.67681,0.67674,0.6768,127100000.0
2007-03-26 23:17:00,0.67682,0.67682,0.67671,0.67671,93300002.0
2007-03-26 23:18:00,0.67681,0.67681,0.67677,0.67678,113499995.0
2007-03-26 23:19:00,0.67679,0.67684,0.67679,0.67684,47900000.0
2007-03-26 23:20:00,0.67686,0.67695,0.67684,0.67688,206999997.0
2007-03-26 23:21:00,0.67694,0.67694,0.67689,0.67692,101500000.0
2007-03-26 23:22:00,0.6769,0.67692,0.67685,0.67685,68600000.0
2007-03-26 23:23:00,0.67681,0.67685,0.67677,0.67678,133199999.0
2007-03-26 23:24:00,0.67686,0.67686,0.67683,0.67683,16000000.0
2007-03-26 23:25:00,0.67689,0.67694,0.67686,0.67686,118600002.0
2007-03-26 23:26:00,0.67685,0.67685,0.67685,0.67685,900000.0
2007-03-26 23:27:00,0.67686,0.67696,0.67686,0.67696,34100000.0
2007-03-26 23:28:00,0.67696,0.67696,0.67685,0.67688,232900004.0
2007-03-26 23:29:00,0.67688,0.67695,0.67684,0.67684,238900001.0
2007-03-26 23:30:00,0.67683,0.67683,0.67682,0.67682,38300001.0
2007-03-26 23:31:00,0.67678,0.67682,0.67678,0.67679,46300000.0
2007-03-26 23:32:00,0.67685,0.67685,0.67678,0.67684,83200003.0
2007-03-26 23:33:00,0.67688,0.67691,0.67683,0.67683,162800001.0
2007-03-26 23:34:00,0.67692,0.67693,0.67692,0.67693,45599999.0
2007-03-26 23:35:00,0.67693,0.67693,0.67682,0.67682,99899999.0
2007-03-26 23:36:00,0.67687,0.67687,0.67687,0.67687,23900000.0
2007-03-26 23:37:00,0.6768,0.67689,0.67679,0.67681,279499998.0
2007-03-26 23:38:00,0.67685,0.67685,0.67683,0.67683,63600002.0
2007-03-26 23:39:00,0.67677,0.67677,0.67667,0.67667,120999999.0
2007-03-26 23:40:00,0.67666,0.67671,0.67665,0.67665,180300001.0
2007-03-26 23:41:00,0.67667,0.67668,0.67667,0.67668,43100001.0
2007-03-26 23:42:00,0.67669,0.67671,0.67669,0.67671,44600001.0
2007-03-26 23:43:00,0.67675,0.67675,0.67673,0.67673,45500001.0
2007-03-26 23:44:00,0.67673,0.67674,0.67668,0.6767,73800001.0
2007-03-26 23:45:00,0.67667,0.6767,0.67667,0.6767,72700001.0
2007-03-26 23:46:00,0.67675,0.67675,0.67675,0.67675,8000000.0
2007-03-26 23:47:00,0.67673,0.67673,0.67673,0.67673,24700001.0
2007-03-26 23:48:00,0.67668,0.67678,0.67668,0.67678,147600002.0
2007-03-26 23:49:00,0.67676,0.67676,0.67675,0.67676,107699996.0
2007-03-26 23:50:00,0.67675,0.67675,0.67675,0.67675,27900000.0
2007-03-26 23:51:00,0.6767,0.67672,0.6767,0.67672,77300002.0
2007-03-26 23:52:00,0.67672,0.67673,0.67672,0.67673,44700001.0
2007-03-26 23:53:00,0.67673,0.67673,0.67673,0.67673,42400002.0
2007-03-26 23:54:00,0.67677,0.67681,0.67677,0.67681,19200000.0
2007-03-26 23:55:00,0.67682,0.67685,0.6768,0.67685,210500000.0
2007-03-26 23:56:00,0.67685,0.67692,0.67685,0.67692,63800000.0
2007-03-26 23:57:00,0.67688,0.67688,0.67681,0.67683,219599999.0
2007-03-26 23:58:00,0.67684,0.67684,0.67676,0.67679,120300001.0
2007-03-26 23:59:00,0.67679,0.67679,0.67679,0.67679,43099998.0
2007-03-27 00:00:00,0.67666,0.67672,0.67666,0.67672,32399999.0
2007-03-27 00:01:00,0.67673,0.67691,0.67673,0.67678,200399999.0
2007-03-27 00:02:00,0.67683,0.67683,0.67683,0.67683,48000002.0
2007-03-27 00:03:00,0.67677,0.67685,0.67677,0.67685,41500001.0
2007-03-27 00:04:00,0.67683,0.67683,0.67678,0.67678,52500000.0
2007-03-27 00:05:00,0.67681,0.67684,0.67667,0.67669,82200000.0
2007-03-27 00:06:00,0.67664,0.67671,0.67664,0.67671,59799998.0
2007-03-27 00:07:00,0.6767,0.67673,0.6767,0.67673,25700000.0
2007-03-27 00:08:00,0.67668,0.67668,0.67665,0.67665,58400002.0
2007-03-27 00:09:00,0.67665,0.67665,0.67664,0.67664,74300001.0
2007-03-27 00:10:00,0.67664,0.67672,0.67664,0.6767,156600001.0
2007-03-27 00:11:00,0.67673,0.67673,0.67667,0.67667,41500000.0
2007-03-27 00:12:00,0.67667,0.67667,0.67667,0.67667,23100000.0
2007-03-27 00:13:00,0.67667,0.67667,0.67667,0.67667,40700000.0
2007-03-27 00:14:00,0.6767,0.6767,0.67667,0.67667,22699999.0
2007-03-27 00:15:00,0.67667,0.67667,0.67667,0.67667,15100000.0
2007-03-27 00:16:00,0.6767,0.6767,0.6767,0.6767,37600000.0
2007-03-27 00:17:00,0.67668,0.67669,0.67665,0.67669,192599998.0
2007-03-27 00:18:00,0.67672,0.67673,0.67672,0.67673,44800001.0
2007-03-27 00:19:00,0.67675,0.67675,0.67672,0.67672,17600001.0
2007-03-27 00:20:00,0.67673,0.67673,0.67667,0.67667,18200001.0
2007-03-27 00:21:00,0.67662,0.67663,0.67656,0.67663,151799996.0
2007-03-27 00:22:00,0.67663,0.67665,0.67661,0.67665,205399997.0
2007-03-27 00:23:00,0.67663,0.67665,0.67663,0.67665,9500000.0
2007-03-27 00:24:00,0.67655,0.67661,0.67649,0.67657,75700000.0
2007-03-27 00:25:00,0.67641,0.67654,0.67635,0.67648,107800001.0
2007-03-27 00:26:00,0.67657,0.67657,0.67657,0.67657,41599998.0
2007-03-27 00:27:00,0.67667,0.67667,0.6766,0.6766,27200000.0
2007-03-27 00:28:00,0.67661,0.67662,0.67657,0.67659,87899996.0
2007-03-27 00:29:00,0.67653,0.67653,0.67653,0.67653,11200000.0
2007-03-27 00:30:00,0.67655,0.67655,0.67655,0.67655,24700001.0
2007-03-27 00:31:00,0.67653,0.67653,0.67653,0.67653,23100000.0
2007-03-27 00:32:00,0.67655,0.67655,0.67655,0.67655,30299999.0
2007-03-27 00:33:00,0.6765,0.67653,0.6765,0.67653,62399998.0
2007-03-27 00:34:00,0.67652,0.67652,0.67652,0.67652,24700001.0
2007-03-27 00:35:00,0.67655,0.67655,0.67655,0.67655,43799999.0
2007-03-27 00:36:00,0.67652,0.67652,0.67652,0.67652,1300000.0
2007-03-27 00:37:00,0.67655,0.67655,0.67655,0.67655,11200000.0
2007-03-27 00:38:00,0.67657,0.67657,0.6765,0.6765,76599998.0
2007-03-27 00:39:00,0.6765,0.67655,0.6765,0.67655,56700001.0
2007-03-27 00:40:00,0.67655,0.67655,0.67655,0.67655,68500000.0
2007-03-27 00:41:00,0.6765,0.6765,0.6763,0.67635,34100000.0
2007-03-27 00:42:00,0.67635,0.67635,0.67625,0.6763,148800005.0
2007-03-27 00:43:00,0.67625,0.67633,0.67625,0.67633,103100000.0
2007-03-27 00:44:00,0.67632,0.67638,0.67632,0.67638,29600001.0
2007-03-27 00:45:00,0.67632,0.67635,0.67632,0.67635,71499998.0
2007-03-27 00:46:00,0.67635,0.67635,0.67633,0.67633,21099999.0
2007-03-27 00:47:00,0.67635,0.67641,0.67635,0.67636,113700002.0
2007-03-27 00:48:00,0.67633,0.6764,0.67633,0.67637,99799997.0
2007-03-27 00:49:00,0.67645,0.67651,0.67642,0.67642,65300000.0
2007-03-27 00:50:00,0.67635,0.67643,0.67635,0.67643,107499999.0
2007-03-27 00:51:00,0.67645,0.67651,0.67645,0.67651,40500001.0
2007-03-27 00:52:00,0.67657,0.67663,0.67653,0.67653,84500002.0
2007-03-27 00:53:00,0.67653,0.67653,0.67645,0.67653,130600001.0
2007-03-27 00:54:00,0.67653,0.67656,0.67647,0.67653,68699998.0
2007-03-27 00:55:00,0.67653,0.6766,0.67653,0.67654,101600000.0
2007-03-27 00:56:00,0.67648,0.67653,0.67647,0.67647,112100002.0
2007-03-27 00:57:00,0.67656,0.67659,0.67656,0.67659,47199999.0
2007-03-27 00:58:00,0.67659,0.67659,0.67653,0.67657,208000007.0
2007-03-27 00:59:00,0.67657,0.67657,0.67656,0.67656,39000000.0
2007-03-27 01:00:00,0.67656,0.67661,0.67653,0.67655,159499997.0
2007-03-27 01:01:00,0.67659,0.6766,0.67652,0.67656,68600000.0
2007-03-27 01:02:00,0.6765,0.6765,0.67641,0.67641,90800000.0
2007-03-27 01:03:00,0.67644,0.6765,0.67644,0.6765,24600000.0
2007-03-27 01:04:00,0.67651,0.67653,0.67651,0.67652,73399999.0
2007-03-27 01:05:00,0.67653,0.67656,0.6765,0.67655,230700001.0
2007-03-27 01:06:00,0.67653,0.67654,0.67646,0.67654,113899999.0
2007-03-27 01:07:00,0.67653,0.67653,0.67644,0.6765,171800002.0
2007-03-27 01:08:00,0.67651,0.67652,0.67648,0.67652,102000003.0
2007-03-27 01:09:00,0.67654,0.67654,0.67649,0.67651,255799998.0
2007-03-27 01:10:00,0.67652,0.67652,0.6765,0.67651,15200000.0
2007-03-27 01:11:00,0.67645,0.67645,0.67644,0.67644,87799999.0
2007-03-27 01:12:00,0.67644,0.67645,0.67644,0.67645,40000000.0
2007-03-27 01:13:00,0.67646,0.67648,0.67643,0.67644,65400000.0
2007-03-27 01:14:00,0.67646,0.67649,0.67643,0.67648,78500000.0
2007-03-27 01:15:00,0.6766,0.6766,0.67654,0.6766,140699999.0
2007-03-27 01:16:00,0.67662,0.67671,0.67662,0.67671,69399997.0
2007-03-27 01:17:00,0.67673,0.67673,0.67672,0.67673,86400002.0
2007-03-27 01:18:00,0.6768,0.67683,0.67673,0.67679,135999999.0
2007-03-27 01:19:00,0.67686,0.67687,0.67679,0.67682,142100000.0
2007-03-27 01:20:00,0.67675,0.67682,0.67675,0.67682,118900000.0
2007-03-27 01:21:00,0.67681,0.67681,0.67673,0.6768,136700003.0
2007-03-27 01:22:00,0.67683,0.67693,0.67683,0.67688,64000001.0
2007-03-27 01:23:00,0.67688,0.67692,0.67682,0.67685,160300003.0
2007-03-27 01:24:00,0.67685,0.67685,0.67685,0.67685,2300000.0
2007-03-27 01:25:00,0.67683,0.67683,0.6768,0.67681,131199999.0
2007-03-27 01:26:00,0.67684,0.67684,0.6768,0.67682,99800000.0
2007-03-27 01:27:00,0.67678,0.67679,0.67675,0.67679,136599998.0
2007-03-27 01:28:00,0.67678,0.67682,0.67673,0.67678,99900000.0
2007-03-27 01:29:00,0.67677,0.67677,0.6767,0.67671,80600000.0
2007-03-27 01:30:00,0.67673,0.67675,0.6767,0.67675,203000004.0
2007-03-27 01:31:00,0.67674,0.67676,0.67672,0.67673,188700000.0
2007-03-27 01:32:00,0.67668,0.67672,0.67666,0.67666,94199998.0
2007-03-27 01:33:00,0.67673,0.67673,0.6767,0.67671,30800000.0
2007-03-27 01:34:00,0.67671,0.67676,0.67667,0.67674,96499999.0
2007-03-27 01:35:00,0.67671,0.67672,0.67666,0.67672,103600002.0
2007-03-27 01:36:00,0.67672,0.67682,0.67671,0.67682,169900002.0
2007-03-27 01:37:00,0.6769,0.6769,0.67683,0.67689,116999999.0
2007-03-27 01:38:00,0.67692,0.67692,0.6769,0.6769,25900000.0
2007-03-27 01:39:00,0.67693,0.67696,0.67689,0.67691,221500003.0
2007-03-27 01:40:00,0.67691,0.67691,0.6768,0.67685,107000004.0
2007-03-27 01:41:00,0.67694,0.67696,0.67694,0.67696,10700000.0
2007-03-27 01:42:00,0.677,0.67702,0.67694,0.677,61700001.0
2007-03-27 01:43:00,0.67697,0.67702,0.67693,0.677,122399997.0
2007-03-27 01:44:00,0.67699,0.67701,0.67693,0.67697,121700002.0
2007-03-27 01:45:00,0.67698,0.67704,0.67698,0.677,101900002.0
2007-03-27 01:46:00,0.6771,0.6771,0.67704,0.67705,59900002.0
2007-03-27 01:47:00,0.67712,0.67712,0.6771,0.6771,61400002.0
2007-03-27 01:48:00,0.67711,0.67711,0.67709,0.67709,28700001.0
2007-03-27 01:49:00,0.67702,0.67708,0.67702,0.67707,64900000.0
2007-03-27 01:50:00,0.67708,0.67715,0.67708,0.67713,118100004.0
2007-03-27 01:51:00,0.67706,0.67712,0.67703,0.67703,161400004.0
2007-03-27 01:52:00,0.67701,0.67706,0.67698,0.67705,171600000.0
2007-03-27 01:53:00,0.677,0.67707,0.67697,0.67705,209199998.0
2007-03-27 01:54:00,0.67711,0.67714,0.67705,0.6771,280400000.0
2007-03-27 01:55:00,0.67712,0.67714,0.67704,0.67714,45199999.0
2007-03-27 01:56:00,0.67705,0.67705,0.67702,0.67702,54399999.0
2007-03-27 01:57:00,0.67703,0.67703,0.67696,0.677,237699997.0
2007-03-27 01:58:00,0.67707,0.6771,0.67699,0.67704,311699998.0
2007-03-27 01:59:00,0.67697,0.67703,0.67697,0.677,111999999.0
2007-03-27 02:00:00,0.67702,0.67702,0.67702,0.67702,27100000.0
2007-03-27 02:01:00,0.677,0.677,0.67688,0.67688,81300004.0
2007-03-27 02:02:00,0.67684,0.67689,0.67681,0.67687,116800000.0
2007-03-27 02:03:00,0.67687,0.67691,0.67683,0.6769,29700000.0
2007-03-27 02:04:00,0.67692,0.67692,0.67692,0.67692,36299998.0
2007-03-27 02:05:00,0.67692,0.67692,0.67692,0.67692,41500000.0
2007-03-27 02:06:00,0.67694,0.67697,0.67684,0.67686,315500000.0
2007-03-27 02:07:00,0.67692,0.67698,0.67692,0.67692,201899999.0
2007-03-27 02:08:00,0.67695,0.67695,0.67692,0.67692,16400000.0
2007-03-27 02:09:00,0.67691,0.67694,0.67691,0.67691,129699996.0
2007-03-27 02:10:00,0.67695,0.67695,0.67695,0.67695,12200000.0
2007-03-27 02:11:00,0.67695,0.67695,0.67695,0.67695,26299999.0
2007-03-27 02:12:00,0.67692,0.67692,0.67692,0.67692,35099998.0
2007-03-27 02:13:00,0.67695,0.67695,0.67695,0.67695,4000000.0
2007-03-27 02:14:00,0.67686,0.67686,0.67678,0.67678,82400002.0
2007-03-27 02:15:00,0.67692,0.67699,0.67692,0.67697,129399999.0
2007-03-27 02:16:00,0.67707,0.67707,0.67698,0.677,134800002.0
2007-03-27 02:17:00,0.67702,0.67702,0.67702,0.67702,37500000.0
2007-03-27 02:18:00,0.67703,0.67707,0.67702,0.67702,257699996.0
2007-03-27 02:19:00,0.67704,0.67708,0.67698,0.67708,118800003.0
2007-03-27 02:20:00,0.67707,0.67709,0.67704,0.67705,110800000.0
2007-03-27 02:21:00,0.67703,0.67709,0.67703,0.67705,129700004.0
2007-03-27 02:22:00,0.67704,0.6771,0.67704,0.6771,24800000.0
2007-03-27 02:23:00,0.67708,0.67709,0.677,0.67709,136400000.0
2007-03-27 02:24:00,0.67708,0.67708,0.67707,0.67707,12800000.0
2007-03-27 02:25:00,0.67703,0.67707,0.67702,0.67707,78100000.0
2007-03-27 02:26:00,0.67708,0.67708,0.677,0.677,62100000.0
2007-03-27 02:27:00,0.67707,0.67707,0.67702,0.67706,119500000.0
2007-03-27 02:28:00,0.67697,0.67698,0.67694,0.67694,123600003.0
2007-03-27 02:29:00,0.67692,0.67704,0.67688,0.67699,154600003.0
2007-03-27 02:30:00,0.67698,0.67707,0.67697,0.67698,107100001.0
2007-03-27 02:31:00,0.677,0.677,0.67694,0.677,157299998.0
2007-03-27 02:32:00,0.67695,0.67702,0.67695,0.67702,98100002.0
2007-03-27 02:33:00,0.6771,0.6771,0.67691,0.67691,77399998.0
2007-03-27 02:34:00,0.67688,0.67695,0.67684,0.67685,84300000.0
2007-03-27 02:35:00,0.67689,0.67692,0.67677,0.67677,197400001.0
2007-03-27 02:36:00,0.67678,0.67696,0.67678,0.67695,44100000.0
2007-03-27 02:37:00,0.67691,0.67697,0.67691,0.67697,10900000.0
2007-03-27 02:38:00,0.67704,0.67704,0.67703,0.67703,3200000.0
2007-03-27 02:39:00,0.67707,0.67712,0.67705,0.67707,204199994.0
2007-03-27 02:40:00,0.677,0.67704,0.67696,0.67696,100399997.0
2007-03-27 02:41:00,0.677,0.677,0.677,0.677,21600000.0
2007-03-27 02:42:00,0.67702,0.67702,0.677,0.677,15900000.0
2007-03-27 02:43:00,0.67705,0.67705,0.67705,0.67705,2300000.0
2007-03-27 02:44:00,0.67707,0.67709,0.67702,0.67709,63800000.0
2007-03-27 02:45:00,0.67709,0.67709,0.67705,0.67707,196000000.0
2007-03-27 02:46:00,0.67709,0.67716,0.67709,0.67714,80600000.0
2007-03-27 02:47:00,0.67713,0.67713,0.67708,0.67708,72600003.0
2007-03-27 02:48:00,0.67702,0.67702,0.67702,0.67702,47000000.0
2007-03-27 02:49:00,0.67704,0.67704,0.677,0.67702,84600001.0
2007-03-27 02:50:00,0.67704,0.67708,0.67704,0.67708,14000000.0
2007-03-27 02:51:00,0.67708,0.67708,0.67701,0.67701,48600000.0
2007-03-27 02:52:00,0.67705,0.67705,0.67694,0.67702,40500000.0
2007-03-27 02:53:00,0.67697,0.67697,0.67695,0.67695,34499999.0
2007-03-27 02:54:00,0.67681,0.67686,0.67679,0.67685,116799999.0
2007-03-27 02:55:00,0.67686,0.67704,0.67683,0.67698,270799997.0
2007-03-27 02:56:00,0.67697,0.67702,0.67693,0.67693,147000001.0
2007-03-27 02:57:00,0.6769,0.6769,0.6769,0.6769,1200000.0
2007-03-27 02:58:00,0.67704,0.67704,0.67694,0.67699,157700000.0
2007-03-27 02:59:00,0.67703,0.67703,0.67697,0.67697,38100000.0
2007-03-27 03:00:00,0.67697,0.67702,0.67691,0.67702,121100000.0
2007-03-27 03:01:00,0.67698,0.67701,0.67693,0.67699,229399998.0
2007-03-27 03:02:00,0.67695,0.67695,0.67683,0.6769,135300001.0
2007-03-27 03:03:00,0.67687,0.67694,0.67682,0.67682,114199999.0
2007-03-27 03:04:00,0.67683,0.67694,0.67683,0.67694,50200000.0
2007-03-27 03:05:00,0.67698,0.67698,0.67698,0.67698,30299999.0
2007-03-27 03:06:00,0.67694,0.67694,0.67689,0.67689,121099998.0
2007-03-27 03:07:00,0.67692,0.67692,0.6769,0.6769,78300002.0
2007-03-27 03:08:00,0.67692,0.67692,0.67683,0.67683,37500000.0
2007-03-27 03:09:00,0.67683,0.67686,0.67683,0.67686,46300000.0
2007-03-27 03:10:00,0.67695,0.67695,0.67695,0.67695,59200001.0
2007-03-27 03:11:00,0.67685,0.67689,0.67679,0.67679,181600000.0
2007-03-27 03:12:00,0.67698,0.67698,0.67695,0.67695,49500000.0
2007-03-27 03:13:00,0.67693,0.67693,0.6769,0.6769,70999999.0
2007-03-27 03:14:00,0.67694,0.67696,0.67692,0.67692,134999998.0
2007-03-27 03:15:00,0.67695,0.67695,0.67695,0.67695,29500000.0
2007-03-27 03:16:00,0.67695,0.67698,0.67695,0.67698,48600000.0
2007-03-27 03:17:00,0.6769,0.67692,0.6769,0.67692,137299999.0
2007-03-27 03:18:00,0.67697,0.67711,0.67693,0.67704,80000002.0
2007-03-27 03:19:00,0.67693,0.67703,0.67693,0.67698,114500000.0
2007-03-27 03:20:00,0.67695,0.67702,0.67695,0.677,96400000.0
2007-03-27 03:21:00,0.677,0.67704,0.677,0.67704,72699998.0
2007-03-27 03:22:00,0.67704,0.67712,0.67704,0.67712,126600000.0
2007-03-27 03:23:00,0.6771,0.6771,0.67704,0.67704,63000000.0
2007-03-27 03:24:00,0.67703,0.67706,0.67703,0.67706,48500001.0
2007-03-27 03:25:00,0.67705,0.67715,0.67705,0.6771,107799997.0
2007-03-27 03:26:00,0.67705,0.6771,0.67705,0.6771,46200000.0
2007-03-27 03:27:00,0.67707,0.67709,0.67704,0.67705,123500000.0
2007-03-27 03:28:00,0.677,0.6771,0.677,0.67705,75099998.0
2007-03-27 03:29:00,0.67705,0.67705,0.67705,0.67705,32700000.0
2007-03-27 03:30:00,0.67704,0.67713,0.67704,0.67713,91200001.0
2007-03-27 03:31:00,0.6771,0.6771,0.67702,0.67708,155899999.0
2007-03-27 03:32:00,0.67711,0.67711,0.67702,0.67702,62200001.0
2007-03-27 03:33:00,0.67706,0.67711,0.67704,0.67707,200300003.0
2007-03-27 03:34:00,0.67701,0.67705,0.67698,0.67703,232499999.0
2007-03-27 03:35:00,0.67702,0.67705,0.677,0.67702,83000002.0
2007-03-27 03:36:00,0.67707,0.67707,0.67703,0.67703,47000000.0
2007-03-27 03:37:00,0.67708,0.67708,0.67702,0.67702,12800000.0
2007-03-27 03:38:00,0.67707,0.6771,0.67706,0.67708,169199998.0
2007-03-27 03:39:00,0.67707,0.67713,0.67706,0.67707,149200001.0
2007-03-27 03:40:00,0.67705,0.67705,0.67699,0.67699,109599998.0
2007-03-27 03:41:00,0.67698,0.67707,0.67696,0.67702,201699996.0
2007-03-27 03:42:00,0.67695,0.67704,0.67695,0.67704,95099998.0
2007-03-27 03:43:00,0.67702,0.67702,0.67702,0.67702,27200000.0
2007-03-27 03:44:00,0.67704,0.6771,0.677,0.67706,325599996.0
2007-03-27 03:45:00,0.67706,0.67706,0.67701,0.67701,80800000.0
2007-03-27 03:46:00,0.677,0.67707,0.677,0.67707,87899998.0
2007-03-27 03:47:00,0.67708,0.67708,0.67703,0.67703,76599999.0
2007-03-27 03:48:00,0.67705,0.67705,0.67705,0.67705,31900000.0
2007-03-27 03:49:00,0.67706,0.6771,0.67696,0.67698,269599999.0
2007-03-27 03:50:00,0.67698,0.67705,0.67698,0.67704,85700000.0
2007-03-27 03:51:00,0.67701,0.67708,0.677,0.67708,135700001.0
2007-03-27 03:52:00,0.67702,0.67707,0.67701,0.67702,140700000.0
2007-03-27 03:53:00,0.67699,0.67706,0.67699,0.67705,192800000.0
2007-03-27 03:54:00,0.677,0.67708,0.67697,0.67708,190599996.0
2007-03-27 03:55:00,0.67701,0.67701,0.677,0.67701,16000000.0
2007-03-27 03:56:00,0.677,0.67708,0.677,0.67708,93900000.0
2007-03-27 03:57:00,0.677,0.67709,0.677,0.67708,56600000.0
2007-03-27 03:58:00,0.67707,0.67707,0.67701,0.67704,140700004.0
2007-03-27 03:59:00,0.6771,0.6771,0.67705,0.67705,8400000.0
2007-03-27 04:00:00,0.67704,0.67711,0.67701,0.6771,85000001.0
2007-03-27 04:01:00,0.6771,0.6771,0.6771,0.6771,19100000.0
2007-03-27 04:02:00,0.67704,0.67709,0.67704,0.67709,38100000.0
2007-03-27 04:03:00,0.6771,0.6771,0.67701,0.67705,147399999.0
2007-03-27 04:04:00,0.67709,0.67709,0.67699,0.67699,56200000.0
2007-03-27 04:05:00,0.67699,0.67705,0.67699,0.67702,154799996.0
2007-03-27 04:06:00,0.677,0.67703,0.677,0.67702,24900000.0
2007-03-27 04:07:00,0.67702,0.67702,0.67702,0.67702,800000.0
2007-03-27 04:08:00,0.67708,0.67708,0.67705,0.67705,63799999.0
2007-03-27 04:09:00,0.67702,0.67706,0.677,0.67702,122099999.0
2007-03-27 04:10:00,0.67711,0.67711,0.67691,0.67703,111999999.0
2007-03-27 04:11:00,0.6768,0.6768,0.6768,0.6768,7900000.0
2007-03-27 04:12:00,0.67702,0.67704,0.67698,0.67704,86299999.0
2007-03-27 04:13:00,0.67682,0.6769,0.67682,0.6769,54399999.0
2007-03-27 04:14:00,0.67704,0.67704,0.67695,0.677,102900005.0
2007-03-27 04:15:00,0.67701,0.67702,0.67701,0.67701,68700000.0
2007-03-27 04:16:00,0.67705,0.67705,0.677,0.677,57500000.0
2007-03-27 04:17:00,0.67708,0.67708,0.67705,0.67705,77500000.0
2007-03-27 04:18:00,0.67705,0.67705,0.67705,0.67705,63200002.0
2007-03-27 04:19:00,0.67698,0.67698,0.67697,0.67697,48100001.0
2007-03-27 04:20:00,0.67698,0.67698,0.67695,0.67695,1600000.0
2007-03-27 04:21:00,0.677,0.677,0.677,0.677,29499999.0
2007-03-27 04:22:00,0.67699,0.67699,0.67694,0.67694,97699999.0
2007-03-27 04:23:00,0.67697,0.67705,0.67697,0.67698,145600001.0
2007-03-27 04:24:00,0.67699,0.67699,0.67697,0.67697,28300000.0
2007-03-27 04:25:00,0.67697,0.67699,0.67694,0.67699,56000000.0
2007-03-27 04:26:00,0.67692,0.67701,0.67691,0.67691,96099996.0
2007-03-27 04:27:00,0.67683,0.67683,0.6768,0.6768,22500000.0
2007-03-27 04:28:00,0.67693,0.67696,0.67693,0.67696,158200000.0
2007-03-27 04:29:00,0.67693,0.67697,0.6769,0.6769,206299998.0
2007-03-27 04:30:00,0.67693,0.67697,0.6769,0.6769,117900001.0
2007-03-27 04:31:00,0.67694,0.67704,0.67693,0.67697,148400000.0
2007-03-27 04:32:00,0.67693,0.67694,0.67687,0.67694,91900003.0
2007-03-27 04:33:00,0.67692,0.67692,0.67692,0.67692,28000000.0
2007-03-27 04:34:00,0.67697,0.677,0.67697,0.67699,70399998.0
2007-03-27 04:35:00,0.67698,0.677,0.67697,0.67697,77100001.0
2007-03-27 04:36:00,0.67688,0.67694,0.67688,0.67694,85200001.0
2007-03-27 04:37:00,0.67689,0.67694,0.67689,0.67694,55900001.0
2007-03-27 04:38:00,0.67692,0.67692,0.67692,0.67692,41500000.0
2007-03-27 04:39:00,0.67698,0.67698,0.67698,0.67698,51099998.0
2007-03-27 04:40:00,0.67692,0.67692,0.67692,0.67692,4800000.0
2007-03-27 04:41:00,0.6769,0.6769,0.6769,0.6769,35099998.0
2007-03-27 04:42:00,0.67688,0.67688,0.67681,0.67683,134200001.0
2007-03-27 04:43:00,0.6768,0.6768,0.6768,0.6768,34700001.0
2007-03-27 04:44:00,0.67683,0.67683,0.67683,0.67683,29500000.0
2007-03-27 04:45:00,0.67685,0.67685,0.67682,0.67682,17100000.0
2007-03-27 04:46:00,0.67685,0.67685,0.67683,0.67683,15000000.0
2007-03-27 04:47:00,0.67685,0.67685,0.6768,0.67681,208700000.0
2007-03-27 04:48:00,0.67685,0.67685,0.67682,0.67682,46399998.0
2007-03-27 04:49:00,0.67683,0.67683,0.67674,0.67677,94200000.0
2007-03-27 04:50:00,0.67678,0.67684,0.67678,0.67684,51999998.0
2007-03-27 04:51:00,0.67684,0.67684,0.67677,0.67677,106999998.0
2007-03-27 04:52:00,0.67672,0.67675,0.6767,0.67672,165200000.0
2007-03-27 04:53:00,0.67676,0.6768,0.6767,0.6767,128500000.0
2007-03-27 04:54:00,0.67673,0.67679,0.67672,0.67672,130400002.0
2007-03-27 04:55:00,0.67675,0.67675,0.6767,0.6767,13900000.0
2007-03-27 04:56:00,0.67677,0.67681,0.67677,0.67681,27000000.0
2007-03-27 04:57:00,0.67677,0.67685,0.67677,0.67685,158800000.0
2007-03-27 04:58:00,0.67679,0.67679,0.67679,0.67679,70199999.0
2007-03-27 04:59:00,0.67677,0.67682,0.6765,0.6765,93299998.0
2007-03-27 05:00:00,0.67663,0.6768,0.67663,0.67673,292199999.0
2007-03-27 05:01:00,0.6768,0.67687,0.67674,0.67679,308799996.0
2007-03-27 05:02:00,0.6768,0.67686,0.67677,0.67685,242500008.0
2007-03-27 05:03:00,0.67688,0.67688,0.67682,0.67685,34400001.0
2007-03-27 05:04:00,0.67687,0.6769,0.67687,0.67688,145499995.0
2007-03-27 05:05:00,0.6769,0.67692,0.67688,0.67688,45000000.0
2007-03-27 05:06:00,0.67687,0.67705,0.67683,0.67699,202799996.0
2007-03-27 05:07:00,0.67674,0.6769,0.67674,0.6769,87800000.0
2007-03-27 05:08:00,0.67688,0.67688,0.67685,0.67688,59700000.0
2007-03-27 05:09:00,0.67681,0.67681,0.67681,0.67681,19600000.0
2007-03-27 05:10:00,0.67683,0.67683,0.67682,0.67682,51300000.0
2007-03-27 05:11:00,0.67678,0.67688,0.67678,0.67683,257500000.0
2007-03-27 05:12:00,0.67687,0.67692,0.67683,0.67688,110199999.0
2007-03-27 05:13:00,0.67683,0.67683,0.67677,0.67677,69700000.0
2007-03-27 05:14:00,0.67702,0.67702,0.67686,0.67702,118999999.0
2007-03-27 05:15:00,0.67676,0.67682,0.67676,0.67681,42800000.0
2007-03-27 05:16:00,0.67699,0.67699,0.67681,0.67689,103299999.0
2007-03-27 05:17:00,0.67698,0.67698,0.67671,0.67671,208199999.0
2007-03-27 05:18:00,0.67686,0.67688,0.67685,0.67685,210000000.0
2007-03-27 05:19:00,0.6768,0.67683,0.67677,0.6768,397400005.0
2007-03-27 05:20:00,0.67683,0.67683,0.6768,0.67683,216100000.0
2007-03-27 05:21:00,0.67679,0.67688,0.67679,0.67688,131399998.0
2007-03-27 05:22:00,0.67685,0.67693,0.67685,0.67685,266400000.0
2007-03-27 05:23:00,0.67686,0.67688,0.67684,0.67685,148799998.0
2007-03-27 05:24:00,0.67685,0.67685,0.67679,0.67685,186900000.0
2007-03-27 05:25:00,0.67685,0.67687,0.67683,0.67684,230799998.0
2007-03-27 05:26:00,0.67683,0.67683,0.6768,0.6768,203999998.0
2007-03-27 05:27:00,0.6768,0.67683,0.67675,0.67683,314300001.0
2007-03-27 05:28:00,0.6768,0.67682,0.67677,0.67678,104799998.0
2007-03-27 05:29:00,0.67681,0.67683,0.67681,0.67681,144800003.0
2007-03-27 05:30:00,0.6768,0.67685,0.6768,0.67685,405399999.0
2007-03-27 05:31:00,0.67683,0.67685,0.6768,0.67683,161899997.0
2007-03-27 05:32:00,0.67683,0.67687,0.67683,0.67687,95599996.0
2007-03-27 05:33:00,0.67688,0.67689,0.67682,0.67684,295100002.0
2007-03-27 05:34:00,0.67688,0.67688,0.67679,0.6768,193199999.0
2007-03-27 05:35:00,0.67683,0.67685,0.67676,0.67683,255000005.0
2007-03-27 05:36:00,0.67683,0.67691,0.67683,0.67683,427299998.0
2007-03-27 05:37:00,0.67685,0.67691,0.67682,0.67683,372700001.0
2007-03-27 05:38:00,0.6768,0.67685,0.6768,0.67683,436300000.0
2007-03-27 05:39:00,0.67674,0.67681,0.67674,0.67681,57400000.0
2007-03-27 05:40:00,0.6768,0.67683,0.6768,0.67683,20099999.0
2007-03-27 05:41:00,0.67685,0.67688,0.67683,0.67686,122900003.0
2007-03-27 05:42:00,0.67687,0.67688,0.67687,0.67688,13700000.0
2007-03-27 05:43:00,0.67688,0.6769,0.6768,0.67685,500899997.0
2007-03-27 05:44:00,0.67688,0.67694,0.67688,0.6769,626900004.0
2007-03-27 05:45:00,0.67693,0.67699,0.67688,0.67688,107699999.0
2007-03-27 05:46:00,0.67688,0.67688,0.67688,0.67688,94799998.0
2007-03-27 05:47:00,0.67688,0.6769,0.67685,0.67688,430700004.0
2007-03-27 05:48:00,0.67691,0.67699,0.67691,0.67693,55699999.0
2007-03-27 05:49:00,0.67688,0.67688,0.67685,0.67688,51100001.0
2007-03-27 05:50:00,0.67693,0.67702,0.67691,0.67691,183700003.0
2007-03-27 05:51:00,0.67688,0.67688,0.67681,0.67682,339199999.0
2007-03-27 05:52:00,0.67688,0.6769,0.67685,0.67685,219699997.0
2007-03-27 05:53:00,0.67688,0.6769,0.67688,0.6769,83000001.0
2007-03-27 05:54:00,0.6769,0.6769,0.67682,0.67682,133000001.0
2007-03-27 05:55:00,0.67684,0.67688,0.67679,0.67688,347600002.0
2007-03-27 05:56:00,0.67677,0.67683,0.67676,0.6768,297999998.0
2007-03-27 05:57:00,0.6768,0.67691,0.6768,0.6769,408999992.0
2007-03-27 05:58:00,0.6769,0.67694,0.67687,0.67694,255400001.0
2007-03-27 05:59:00,0.67692,0.67702,0.67692,0.67694,267900000.0
2007-03-27 06:00:00,0.67692,0.67704,0.67688,0.6769,362999998.0
2007-03-27 06:01:00,0.67696,0.67697,0.6769,0.6769,47499999.0
2007-03-27 06:02:00,0.67688,0.67695,0.67688,0.67692,285399999.0
2007-03-27 06:03:00,0.6769,0.67692,0.6769,0.67692,170200000.0
2007-03-27 06:04:00,0.67689,0.67695,0.67689,0.6769,164599999.0
2007-03-27 06:05:00,0.67687,0.67687,0.6768,0.67687,265500000.0
2007-03-27 06:06:00,0.67684,0.67692,0.67684,0.6769,82100000.0
2007-03-27 06:07:00,0.67685,0.67691,0.67685,0.6769,246699996.0
2007-03-27 06:08:00,0.67689,0.67698,0.67689,0.67698,253000002.0
2007-03-27 06:09:00,0.677,0.67702,0.67693,0.67693,114199999.0
2007-03-27 06:10:00,0.677,0.67703,0.67698,0.677,124100003.0
2007-03-27 06:11:00,0.67703,0.67707,0.67697,0.67697,122100003.0
2007-03-27 06:12:00,0.67698,0.67698,0.67692,0.67698,257700000.0
2007-03-27 06:13:00,0.67698,0.67699,0.67692,0.67699,349800003.0
2007-03-27 06:14:00,0.67699,0.67699,0.67696,0.67696,92500000.0
2007-03-27 06:15:00,0.67695,0.677,0.67695,0.67698,498400004.0
2007-03-27 06:16:00,0.67696,0.67701,0.67687,0.677,333699992.0
2007-03-27 06:17:00,0.67706,0.67709,0.67701,0.67706,243400001.0
2007-03-27 06:18:00,0.67701,0.6771,0.67701,0.67709,168700000.0
2007-03-27 06:19:00,0.67703,0.67715,0.67703,0.67711,225099995.0
2007-03-27 06:20:00,0.67718,0.67718,0.6771,0.6771,96399999.0
2007-03-27 06:21:00,0.67711,0.67711,0.67701,0.67707,123100001.0
2007-03-27 06:22:00,0.6771,0.6771,0.67704,0.67706,291599994.0
2007-03-27 06:23:00,0.67699,0.67703,0.67699,0.67702,206899998.0
2007-03-27 06:24:00,0.677,0.677,0.67694,0.67697,283999995.0
2007-03-27 06:25:00,0.67696,0.67704,0.67694,0.67694,508399997.0
2007-03-27 06:26:00,0.67692,0.67705,0.6766,0.67685,370999999.0
2007-03-27 06:27:00,0.67696,0.67702,0.67695,0.67698,679099993.0
2007-03-27 06:28:00,0.67697,0.67697,0.67692,0.67692,70899999.0
2007-03-27 06:29:00,0.67694,0.67695,0.67691,0.67691,60500001.0
2007-03-27 06:30:00,0.67689,0.67692,0.67689,0.67692,77400002.0
2007-03-27 06:31:00,0.67692,0.67701,0.67691,0.67696,258200001.0
2007-03-27 06:32:00,0.67697,0.67702,0.67697,0.67698,97300001.0
2007-03-27 06:33:00,0.67697,0.67699,0.67696,0.67699,95800003.0
2007-03-27 06:34:00,0.67694,0.677,0.67692,0.67694,248800002.0
2007-03-27 06:35:00,0.67685,0.67695,0.67685,0.67692,242899998.0
2007-03-27 06:36:00,0.6769,0.67697,0.6769,0.67695,102799998.0
2007-03-27 06:37:00,0.677,0.67702,0.67694,0.67694,798799993.0
2007-03-27 06:38:00,0.67691,0.67704,0.67691,0.67704,388499998.0
2007-03-27 06:39:00,0.67697,0.67706,0.67693,0.67699,1399300009.0
2007-03-27 06:40:00,0.67699,0.67702,0.67697,0.67698,451000007.0
2007-03-27 06:41:00,0.677,0.67705,0.677,0.67704,187900000.0
2007-03-27 06:42:00,0.6771,0.67715,0.67708,0.67713,162399998.0
2007-03-27 06:43:00,0.67716,0.67716,0.67698,0.67706,478699997.0
2007-03-27 06:44:00,0.67708,0.67708,0.67695,0.67702,300299998.0
2007-03-27 06:45:00,0.67705,0.67708,0.677,0.67702,597700003.0
2007-03-27 06:46:00,0.67702,0.67709,0.67701,0.67705,292699999.0
2007-03-27 06:47:00,0.67689,0.677,0.67689,0.677,146099999.0
2007-03-27 06:48:00,0.67705,0.67705,0.67705,0.67705,231000000.0
2007-03-27 06:49:00,0.67704,0.67704,0.67699,0.67704,170400000.0
2007-03-27 06:50:00,0.67697,0.67704,0.67696,0.677,350599997.0
2007-03-27 06:51:00,0.67698,0.67698,0.67693,0.67693,58600000.0
2007-03-27 06:52:00,0.67692,0.67697,0.67691,0.67694,68499998.0
2007-03-27 06:53:00,0.67694,0.67698,0.67689,0.6769,752600000.0
2007-03-27 06:54:00,0.67689,0.67696,0.67688,0.6769,574300003.0
2007-03-27 06:55:00,0.67692,0.67692,0.67687,0.67692,574100000.0
2007-03-27 06:56:00,0.6769,0.67694,0.67685,0.67685,870299993.0
2007-03-27 06:57:00,0.67688,0.67693,0.67682,0.67693,548799999.0
2007-03-27 06:58:00,0.67694,0.67697,0.67687,0.67691,848000004.0
2007-03-27 06:59:00,0.67688,0.67694,0.67685,0.67694,1415400003.0
2007-03-27 07:00:00,0.67691,0.67698,0.6769,0.67695,1498499989.0
2007-03-27 07:01:00,0.67697,0.677,0.67691,0.67698,589500004.0
2007-03-27 07:02:00,0.677,0.67702,0.67697,0.67697,1330200003.0
2007-03-27 07:03:00,0.6769,0.67701,0.67683,0.67683,1260099994.0
2007-03-27 07:04:00,0.67697,0.67697,0.67687,0.67687,534999998.0
2007-03-27 07:05:00,0.67702,0.67705,0.67694,0.67698,942699997.0
2007-03-27 07:06:00,0.67702,0.67715,0.67688,0.67715,1071299995.0
2007-03-27 07:07:00,0.67687,0.67719,0.67687,0.67689,477500001.0
2007-03-27 07:08:00,0.67693,0.67703,0.67693,0.67698,379699997.0
2007-03-27 07:09:00,0.67701,0.67701,0.6769,0.67697,1391500001.0
2007-03-27 07:10:00,0.67695,0.67695,0.6769,0.67692,317500000.0
2007-03-27 07:11:00,0.6769,0.67698,0.67688,0.6769,850100000.0
2007-03-27 07:12:00,0.67692,0.67697,0.6769,0.67692,745099992.0
2007-03-27 07:13:00,0.67692,0.67697,0.6769,0.67697,316199999.0
2007-03-27 07:14:00,0.67692,0.67695,0.6769,0.67692,417899994.0
2007-03-27 07:15:00,0.67692,0.67695,0.6769,0.67692,884900001.0
2007-03-27 07:16:00,0.67692,0.67697,0.6769,0.67695,732299999.0
2007-03-27 07:17:00,0.67695,0.67695,0.67692,0.67692,164300003.0
2007-03-27 07:18:00,0.6769,0.67695,0.67688,0.67692,293799998.0
2007-03-27 07:19:00,0.67692,0.67693,0.67688,0.6769,420799997.0
2007-03-27 07:20:00,0.67687,0.67688,0.67678,0.67682,474899999.0
2007-03-27 07:21:00,0.6768,0.67687,0.6768,0.6768,945300004.0
2007-03-27 07:22:00,0.67682,0.67685,0.6768,0.67682,730699999.0
2007-03-27 07:23:00,0.67682,0.67685,0.6768,0.67685,435299996.0
2007-03-27 07:24:00,0.67685,0.67687,0.67677,0.67685,356600000.0
2007-03-27 07:25:00,0.67685,0.67693,0.67685,0.67692,347100000.0
2007-03-27 07:26:00,0.67695,0.67699,0.6769,0.67695,284400001.0
2007-03-27 07:27:00,0.67698,0.67711,0.67696,0.677,1426400006.0
2007-03-27 07:28:00,0.67695,0.67704,0.67692,0.67704,826200007.0
2007-03-27 07:29:00,0.67705,0.67711,0.677,0.67702,1732200002.0
2007-03-27 07:30:00,0.677,0.677,0.67686,0.67695,567499995.0
2007-03-27 07:31:00,0.67693,0.67703,0.67693,0.67702,460000002.0
2007-03-27 07:32:00,0.67701,0.67708,0.67696,0.67708,255000002.0
2007-03-27 07:33:00,0.67705,0.67708,0.677,0.67702,928299994.0
2007-03-27 07:34:00,0.67699,0.67702,0.67692,0.67693,410099999.0
2007-03-27 07:35:00,0.67686,0.67696,0.67686,0.6769,196100003.0
2007-03-27 07:36:00,0.67703,0.67703,0.67688,0.67688,552900001.0
2007-03-27 07:37:00,0.67693,0.67696,0.67686,0.67696,122799999.0
2007-03-27 07:38:00,0.67699,0.67704,0.67699,0.67702,108900001.0
2007-03-27 07:39:00,0.67698,0.67698,0.67691,0.67693,406999995.0
2007-03-27 07:40:00,0.67694,0.677,0.67692,0.67693,423099998.0
2007-03-27 07:41:00,0.67692,0.67698,0.67687,0.67695,299700001.0
2007-03-27 07:42:00,0.67697,0.67702,0.67693,0.677,206600000.0
2007-03-27 07:43:00,0.67696,0.67696,0.67686,0.67692,348799998.0
2007-03-27 07:44:00,0.67693,0.67703,0.67693,0.67703,693499993.0
2007-03-27 07:45:00,0.67702,0.67705,0.67702,0.67705,247099999.0
2007-03-27 07:46:00,0.67701,0.67703,0.67694,0.67702,459900004.0
2007-03-27 07:47:00,0.67703,0.67704,0.67692,0.67704,1086599997.0
2007-03-27 07:48:00,0.67704,0.67706,0.67698,0.67698,216000001.0
2007-03-27 07:49:00,0.67696,0.67696,0.67687,0.67692,124000000.0
2007-03-27 07:50:00,0.67695,0.67695,0.6769,0.67692,79100001.0
2007-03-27 07:51:00,0.67695,0.67698,0.67692,0.67695,689499998.0
2007-03-27 07:52:00,0.6769,0.67694,0.67688,0.67688,166700005.0
2007-03-27 07:53:00,0.67687,0.6769,0.67683,0.6769,129200000.0
2007-03-27 07:54:00,0.67694,0.67694,0.67688,0.6769,135899999.0
2007-03-27 07:55:00,0.67692,0.67693,0.67687,0.67687,213700000.0
2007-03-27 07:56:00,0.67687,0.67692,0.67687,0.67687,112700001.0
2007-03-27 07:57:00,0.67683,0.67691,0.67683,0.67691,126299999.0
2007-03-27 07:58:00,0.67692,0.67698,0.67692,0.67698,263699999.0
2007-03-27 07:59:00,0.67696,0.67696,0.67687,0.67689,154999995.0
2007-03-27 08:00:00,0.67685,0.67694,0.67685,0.6769,535400007.0
2007-03-27 08:01:00,0.6769,0.67691,0.67685,0.67685,326200006.0
2007-03-27 08:02:00,0.67683,0.67688,0.67682,0.67685,569599994.0
2007-03-27 08:03:00,0.67685,0.67685,0.67685,0.67685,135500002.0
2007-03-27 08:04:00,0.67688,0.67692,0.67688,0.67692,91799999.0
2007-03-27 08:05:00,0.67695,0.67695,0.67695,0.67695,10700000.0
2007-03-27 08:06:00,0.67692,0.67692,0.67688,0.67688,81800002.0
2007-03-27 08:07:00,0.67685,0.67695,0.67682,0.6769,272499999.0
2007-03-27 08:08:00,0.67692,0.67698,0.67685,0.67698,309599995.0
2007-03-27 08:09:00,0.677,0.67702,0.67698,0.677,466200006.0
2007-03-27 08:10:00,0.67696,0.67698,0.67684,0.67696,348900002.0
2007-03-27 08:11:00,0.6769,0.67697,0.6769,0.67697,97499998.0
2007-03-27 08:12:00,0.67696,0.67696,0.67689,0.67693,141300005.0
2007-03-27 08:13:00,0.6769,0.67696,0.6769,0.67695,115399998.0
2007-03-27 08:14:00,0.67692,0.67698,0.6769,0.6769,403199998.0
2007-03-27 08:15:00,0.6769,0.67695,0.67689,0.67692,442200000.0
2007-03-27 08:16:00,0.67694,0.67694,0.67692,0.67692,104399999.0
2007-03-27 08:17:00,0.67691,0.67693,0.67689,0.67692,249500002.0
2007-03-27 08:18:00,0.67692,0.67694,0.67687,0.6769,604500000.0
2007-03-27 08:19:00,0.67689,0.677,0.67688,0.67688,692199996.0
2007-03-27 08:20:00,0.67692,0.67697,0.6769,0.6769,710199998.0
2007-03-27 08:21:00,0.67692,0.67704,0.67692,0.67704,145300002.0
2007-03-27 08:22:00,0.67702,0.67708,0.67701,0.67708,357499997.0
2007-03-27 08:23:00,0.6771,0.67712,0.67704,0.67712,474500003.0
2007-03-27 08:24:00,0.6771,0.67713,0.67703,0.67713,604799997.0
2007-03-27 08:25:00,0.67711,0.67714,0.67709,0.67709,310700000.0
2007-03-27 08:26:00,0.67708,0.67712,0.67703,0.67708,240699998.0
2007-03-27 08:27:00,0.6771,0.67718,0.67707,0.67718,388699998.0
2007-03-27 08:28:00,0.67715,0.67716,0.67708,0.67712,734499994.0
2007-03-27 08:29:00,0.67714,0.67726,0.67714,0.67722,692400003.0
2007-03-27 08:30:00,0.67723,0.6773,0.67723,0.67725,372900001.0
2007-03-27 08:31:00,0.67721,0.67721,0.67711,0.67717,283200003.0
2007-03-27 08:32:00,0.67718,0.67719,0.67705,0.67705,765900003.0
2007-03-27 08:33:00,0.67707,0.67714,0.67707,0.67712,324600003.0
2007-03-27 08:34:00,0.67714,0.67718,0.67706,0.67712,281800004.0
2007-03-27 08:35:00,0.67723,0.67729,0.67716,0.6772,137500001.0
2007-03-27 08:36:00,0.6772,0.67727,0.67719,0.67722,322200001.0
2007-03-27 08:37:00,0.67727,0.67734,0.67726,0.67734,293400001.0
2007-03-27 08:38:00,0.67732,0.67732,0.67727,0.67727,258500002.0
2007-03-27 08:39:00,0.67727,0.67732,0.67727,0.67727,311200004.0
2007-03-27 08:40:00,0.67728,0.67737,0.67728,0.67735,555299995.0
2007-03-27 08:41:00,0.67741,0.67745,0.67733,0.67733,251099999.0
2007-03-27 08:42:00,0.67734,0.67734,0.67727,0.6773,384300002.0
2007-03-27 08:43:00,0.67726,0.67732,0.67726,0.67729,192200000.0
2007-03-27 08:44:00,0.67729,0.67737,0.67726,0.67726,624000000.0
2007-03-27 08:45:00,0.67722,0.67731,0.67721,0.67723,269400005.0
2007-03-27 08:46:00,0.67722,0.67728,0.67719,0.6772,428799992.0
2007-03-27 08:47:00,0.6772,0.67725,0.6772,0.67725,136800002.0
2007-03-27 08:48:00,0.67726,0.67726,0.67716,0.67721,280499999.0
2007-03-27 08:49:00,0.67721,0.67729,0.67718,0.67729,385300002.0
2007-03-27 08:50:00,0.67728,0.67728,0.6772,0.6772,455400001.0
2007-03-27 08:51:00,0.67719,0.67719,0.67693,0.67704,786200008.0
2007-03-27 08:52:00,0.67703,0.67708,0.677,0.67707,317099999.0
2007-03-27 08:53:00,0.67702,0.67708,0.67698,0.67698,706099998.0
2007-03-27 08:54:00,0.67705,0.67712,0.67702,0.67707,447299997.0
2007-03-27 08:55:00,0.6771,0.67712,0.67702,0.67702,336700002.0
2007-03-27 08:56:00,0.67698,0.67714,0.67697,0.67706,490899995.0
2007-03-27 08:57:00,0.67712,0.67714,0.67708,0.67714,411800005.0
2007-03-27 08:58:00,0.67712,0.67712,0.67705,0.67712,149899998.0
2007-03-27 08:59:00,0.67713,0.67713,0.67702,0.67705,472800000.0
2007-03-27 09:00:00,0.67705,0.67716,0.67705,0.67705,765800001.0
2007-03-27 09:01:00,0.67709,0.67716,0.67709,0.6771,824100010.0
2007-03-27 09:02:00,0.67711,0.67717,0.67711,0.67715,315400006.0
2007-03-27 09:03:00,0.67711,0.67711,0.67695,0.67695,462599999.0
2007-03-27 09:04:00,0.67695,0.67695,0.67681,0.67691,487099996.0
2007-03-27 09:05:00,0.67694,0.67697,0.67686,0.67697,358699995.0
2007-03-27 09:06:00,0.67689,0.67696,0.67681,0.67695,768600009.0
2007-03-27 09:07:00,0.67692,0.67699,0.67692,0.67698,472000001.0
2007-03-27 09:08:00,0.67693,0.67694,0.67688,0.67688,325100000.0
2007-03-27 09:09:00,0.67695,0.677,0.67695,0.67698,93200002.0
2007-03-27 09:10:00,0.677,0.6771,0.67694,0.6771,90399999.0
2007-03-27 09:11:00,0.67715,0.67717,0.67705,0.67712,443500004.0
2007-03-27 09:12:00,0.67713,0.67713,0.67702,0.6771,139600000.0
2007-03-27 09:13:00,0.6771,0.67714,0.67705,0.67705,307400000.0
2007-03-27 09:14:00,0.67702,0.67718,0.67702,0.6771,320900004.0
2007-03-27 09:15:00,0.67708,0.67715,0.67707,0.67714,708599990.0
2007-03-27 09:16:00,0.6771,0.67715,0.67709,0.67712,332399999.0
2007-03-27 09:17:00,0.67716,0.67722,0.67712,0.67718,463600000.0
2007-03-27 09:18:00,0.67719,0.67719,0.67709,0.6771,943200003.0
2007-03-27 09:19:00,0.67708,0.67714,0.67706,0.67714,455599998.0
2007-03-27 09:20:00,0.67712,0.67715,0.67709,0.67714,383899998.0
2007-03-27 09:21:00,0.67712,0.67716,0.67707,0.67716,245700002.0
2007-03-27 09:22:00,0.67719,0.67719,0.67711,0.67712,243299997.0
2007-03-27 09:23:00,0.67715,0.67717,0.67706,0.67706,117299999.0
2007-03-27 09:24:00,0.6771,0.67721,0.6771,0.6772,525300005.0
2007-03-27 09:25:00,0.67714,0.67726,0.67714,0.6772,1082599991.0
2007-03-27 09:26:00,0.67725,0.67735,0.67724,0.67728,775799996.0
2007-03-27 09:27:00,0.67727,0.6774,0.67727,0.6774,597199992.0
2007-03-27 09:28:00,0.67742,0.67748,0.67739,0.67745,481399999.0
2007-03-27 09:29:00,0.67749,0.67751,0.67744,0.6775,1054499996.0
2007-03-27 09:30:00,0.67744,0.67746,0.67737,0.67744,867199994.0
2007-03-27 09:31:00,0.67744,0.67745,0.6774,0.67742,592100004.0
2007-03-27 09:32:00,0.67741,0.67743,0.67734,0.6774,765800001.0
2007-03-27 09:33:00,0.67739,0.67745,0.67732,0.67738,1024600004.0
2007-03-27 09:34:00,0.67737,0.67744,0.67731,0.67732,668099995.0
2007-03-27 09:35:00,0.67733,0.67748,0.67733,0.67742,821300004.0
2007-03-27 09:36:00,0.67743,0.67753,0.67741,0.67741,1190099992.0
2007-03-27 09:37:00,0.6774,0.67741,0.67723,0.6773,995200002.0
2007-03-27 09:38:00,0.67722,0.67732,0.67722,0.67732,794099999.0
2007-03-27 09:39:00,0.67737,0.67737,0.67728,0.67733,501499999.0
2007-03-27 09:40:00,0.67731,0.67735,0.67727,0.67735,869799995.0
2007-03-27 09:41:00,0.67731,0.67734,0.67719,0.67722,869600009.0
2007-03-27 09:42:00,0.67722,0.67724,0.67717,0.67724,924500004.0
2007-03-27 09:43:00,0.67721,0.67727,0.67718,0.67725,1379599991.0
2007-03-27 09:44:00,0.67722,0.67729,0.67719,0.67724,1926500017.0
2007-03-27 09:45:00,0.6772,0.67733,0.6772,0.6773,1515000012.0
2007-03-27 09:46:00,0.67732,0.67736,0.67728,0.67728,965100000.0
2007-03-27 09:47:00,0.67729,0.67733,0.67718,0.67718,1063700001.0
2007-03-27 09:48:00,0.67721,0.67721,0.6771,0.67714,991200003.0
2007-03-27 09:49:00,0.67719,0.67721,0.67711,0.67719,957099999.0
2007-03-27 09:50:00,0.67716,0.67716,0.67702,0.67702,910600000.0
2007-03-27 09:51:00,0.677,0.6771,0.677,0.6771,1923899992.0
2007-03-27 09:52:00,0.67696,0.67711,0.67696,0.67705,1923899992.0
2007-03-27 09:53:00,0.67707,0.67714,0.67704,0.67712,1629699988.0
2007-03-27 09:54:00,0.6771,0.67714,0.67703,0.67703,1360599989.0
2007-03-27 09:55:00,0.67708,0.67709,0.67699,0.67702,782000004.0
2007-03-27 09:56:00,0.67705,0.67712,0.677,0.677,1925500006.0
2007-03-27 09:57:00,0.677,0.67709,0.67699,0.67707,1350400012.0
2007-03-27 09:58:00,0.67711,0.67715,0.67709,0.6771,1345899991.0
2007-03-27 09:59:00,0.67709,0.67709,0.67699,0.67699,146900002.0
2007-03-27 10:00:00,0.67701,0.67747,0.67701,0.67747,111699998.0
2007-03-27 10:01:00,0.67752,0.67776,0.67752,0.67776,107599999.0
2007-03-27 10:02:00,0.67774,0.6778,0.6777,0.6778,127500001.0
2007-03-27 10:03:00,0.67777,0.67777,0.67767,0.67768,79800002.0
2007-03-27 10:04:00,0.6777,0.67772,0.67763,0.6777,182000000.0
2007-03-27 10:05:00,0.67766,0.67769,0.67766,0.67769,23200000.0
2007-03-27 10:06:00,0.67774,0.67789,0.67774,0.67789,20800000.0
2007-03-27 10:07:00,0.67797,0.67802,0.67797,0.67801,86400001.0
2007-03-27 10:08:00,0.67801,0.67801,0.67788,0.67788,69200000.0
2007-03-27 10:09:00,0.67786,0.67786,0.67786,0.67786,51099998.0
2007-03-27 10:10:00,0.67795,0.678,0.67795,0.678,229600002.0
2007-03-27 10:11:00,0.67796,0.678,0.67791,0.67793,137700003.0
2007-03-27 10:12:00,0.67796,0.67801,0.67796,0.67801,89300000.0
2007-03-27 10:13:00,0.67791,0.67796,0.67791,0.67796,37500001.0
2007-03-27 10:14:00,0.67795,0.678,0.67795,0.67799,153900002.0
2007-03-27 10:15:00,0.67801,0.67807,0.67801,0.67807,39800001.0
2007-03-27 10:16:00,0.67812,0.67814,0.67807,0.67807,71799999.0
2007-03-27 10:17:00,0.67807,0.6782,0.67806,0.6782,152400001.0
2007-03-27 10:18:00,0.67817,0.67827,0.67816,0.67827,181100001.0
2007-03-27 10:19:00,0.67829,0.67829,0.67826,0.67826,29500001.0
2007-03-27 10:20:00,0.67823,0.67826,0.67818,0.67818,46900001.0
2007-03-27 10:21:00,0.67823,0.67823,0.67818,0.67818,39100000.0
2007-03-27 10:22:00,0.67816,0.67822,0.67815,0.67815,140699997.0
2007-03-27 10:23:00,0.67813,0.6782,0.67811,0.67815,95200001.0
2007-03-27 10:24:00,0.67813,0.67816,0.67805,0.6781,195699994.0
2007-03-27 10:25:00,0.67814,0.67825,0.67813,0.6782,87200001.0
2007-03-27 10:26:00,0.67824,0.67824,0.67819,0.67821,80000000.0
2007-03-27 10:27:00,0.67823,0.67825,0.67821,0.67825,102700001.0
2007-03-27 10:28:00,0.67825,0.67827,0.67825,0.67827,55099999.0
2007-03-27 10:29:00,0.67824,0.67828,0.67824,0.67824,159599998.0
2007-03-27 10:30:00,0.67823,0.67826,0.67819,0.67822,161700003.0
2007-03-27 10:31:00,0.67821,0.67821,0.67811,0.67816,229500002.0
2007-03-27 10:32:00,0.67818,0.67818,0.67814,0.67814,39700000.0
2007-03-27 10:33:00,0.67826,0.67836,0.67826,0.67836,34200000.0
2007-03-27 10:34:00,0.67833,0.67839,0.67829,0.67837,102699998.0
2007-03-27 10:35:00,0.67842,0.67844,0.67838,0.67843,158499999.0
2007-03-27 10:36:00,0.67849,0.67857,0.67849,0.67857,53400000.0
2007-03-27 10:37:00,0.67844,0.67855,0.67844,0.67852,182899997.0
2007-03-27 10:38:00,0.67851,0.67853,0.67839,0.67852,182500002.0
2007-03-27 10:39:00,0.67849,0.6786,0.67849,0.6786,163300003.0
2007-03-27 10:40:00,0.67857,0.6786,0.6785,0.67856,222200000.0
2007-03-27 10:41:00,0.67861,0.67865,0.67858,0.6786,149699999.0
2007-03-27 10:42:00,0.67854,0.67854,0.67848,0.67854,69599999.0
2007-03-27 10:43:00,0.67855,0.6786,0.6785,0.6785,182800000.0
2007-03-27 10:44:00,0.67857,0.67857,0.67844,0.67853,146199997.0
2007-03-27 10:45:00,0.67844,0.67853,0.67841,0.6785,155400003.0
2007-03-27 10:46:00,0.67853,0.67857,0.67853,0.67857,57799999.0
2007-03-27 10:47:00,0.67858,0.67865,0.67856,0.67861,145800004.0
2007-03-27 10:48:00,0.6787,0.67876,0.67869,0.67875,151699998.0
2007-03-27 10:49:00,0.67873,0.67875,0.67868,0.67874,173500002.0
2007-03-27 10:50:00,0.67872,0.67876,0.6787,0.6787,141399999.0
2007-03-27 10:51:00,0.67874,0.67881,0.67874,0.6788,177500004.0
2007-03-27 10:52:00,0.67876,0.6788,0.67876,0.67877,212599997.0
2007-03-27 10:53:00,0.67876,0.67877,0.67869,0.67877,226799997.0
2007-03-27 10:54:00,0.67875,0.67876,0.67872,0.67872,99700001.0
2007-03-27 10:55:00,0.67865,0.67869,0.67865,0.67869,41200002.0
2007-03-27 10:56:00,0.67861,0.67861,0.67839,0.67839,176099999.0
2007-03-27 10:57:00,0.67845,0.67855,0.67843,0.67855,65400000.0
2007-03-27 10:58:00,0.67853,0.67859,0.67847,0.67853,211800001.0
2007-03-27 10:59:00,0.67848,0.67859,0.67847,0.67858,162700001.0
2007-03-27 11:00:00,0.67864,0.6788,0.67864,0.67874,177300002.0
2007-03-27 11:01:00,0.6787,0.67884,0.6787,0.67884,278000002.0
2007-03-27 11:02:00,0.67886,0.67911,0.67884,0.67911,133899999.0
2007-03-27 11:03:00,0.67919,0.67931,0.67919,0.67928,213499996.0
2007-03-27 11:04:00,0.67934,0.67939,0.67934,0.67939,139000002.0
2007-03-27 11:05:00,0.67947,0.67961,0.67947,0.67953,114400002.0
2007-03-27 11:06:00,0.67957,0.67964,0.67956,0.6796,301499998.0
2007-03-27 11:07:00,0.67952,0.67952,0.67951,0.67951,20800000.0
2007-03-27 11:08:00,0.67952,0.67952,0.67938,0.6794,206699996.0
2007-03-27 11:09:00,0.67941,0.67948,0.67941,0.67948,95900000.0
2007-03-27 11:10:00,0.6795,0.6795,0.67948,0.67948,72500002.0
2007-03-27 11:11:00,0.67939,0.67945,0.67939,0.67945,51100000.0
2007-03-27 11:12:00,0.67942,0.67946,0.67942,0.67946,71800001.0
2007-03-27 11:13:00,0.67944,0.67944,0.67938,0.67938,44000000.0
2007-03-27 11:14:00,0.67929,0.67934,0.67924,0.67924,241000003.0
2007-03-27 11:15:00,0.67921,0.67935,0.6792,0.67933,234199999.0
2007-03-27 11:16:00,0.6793,0.67933,0.67925,0.67933,145200000.0
2007-03-27 11:17:00,0.67932,0.6794,0.67932,0.6794,99099998.0
2007-03-27 11:18:00,0.67943,0.67946,0.67939,0.67946,102599999.0
2007-03-27 11:19:00,0.67947,0.67947,0.67946,0.67946,9400000.0
2007-03-27 11:20:00,0.67943,0.67952,0.67941,0.67952,141399999.0
2007-03-27 11:21:00,0.67957,0.67963,0.67957,0.67962,26100000.0
2007-03-27 11:22:00,0.67968,0.6797,0.67963,0.67964,242900004.0
2007-03-27 11:23:00,0.6797,0.6797,0.67966,0.67966,108699996.0
2007-03-27 11:24:00,0.67969,0.67971,0.67964,0.67968,276299998.0
2007-03-27 11:25:00,0.67966,0.67966,0.67962,0.67962,39899998.0
2007-03-27 11:26:00,0.67955,0.67963,0.67955,0.67963,61400002.0
2007-03-27 11:27:00,0.6796,0.67969,0.6796,0.67965,196600000.0
2007-03-27 11:28:00,0.67966,0.6797,0.67962,0.67965,59700000.0
2007-03-27 11:29:00,0.67962,0.67967,0.67957,0.67957,101199998.0
2007-03-27 11:30:00,0.6797,0.67986,0.6797,0.67985,124400001.0
2007-03-27 11:31:00,0.67987,0.68002,0.67983,0.67997,211399999.0
2007-03-27 11:32:00,0.68,0.68004,0.67999,0.67999,68799999.0
2007-03-27 11:33:00,0.68002,0.68002,0.67983,0.67991,97799999.0
2007-03-27 11:34:00,0.67994,0.68,0.67988,0.67995,451099998.0
2007-03-27 11:35:00,0.67999,0.67999,0.67988,0.67988,141399999.0
2007-03-27 11:36:00,0.67993,0.67993,0.67986,0.6799,138400000.0
2007-03-27 11:37:00,0.67987,0.67987,0.67974,0.67982,79600002.0
2007-03-27 11:38:00,0.67978,0.67978,0.67969,0.67969,76999999.0
2007-03-27 11:39:00,0.67972,0.67972,0.67959,0.67959,115000001.0
2007-03-27 11:40:00,0.6796,0.6796,0.67953,0.67954,178900006.0
2007-03-27 11:41:00,0.67956,0.67956,0.67943,0.67948,163299996.0
2007-03-27 11:42:00,0.67945,0.67945,0.6794,0.6794,27200000.0
2007-03-27 11:43:00,0.67942,0.67954,0.67942,0.67947,195300001.0
2007-03-27 11:44:00,0.67943,0.6795,0.67941,0.67941,181499999.0
2007-03-27 11:45:00,0.67946,0.67946,0.67939,0.67944,108200000.0
2007-03-27 11:46:00,0.67943,0.67952,0.67943,0.6795,215199998.0
2007-03-27 11:47:00,0.67958,0.67964,0.67958,0.67964,47300001.0
2007-03-27 11:48:00,0.67957,0.67957,0.67948,0.67952,114699999.0
2007-03-27 11:49:00,0.67948,0.67955,0.67948,0.67951,63799997.0
2007-03-27 11:50:00,0.6795,0.6795,0.67945,0.67945,59200000.0
2007-03-27 11:51:00,0.67948,0.67948,0.67943,0.67943,166300003.0
2007-03-27 11:52:00,0.67941,0.67945,0.67938,0.67945,116799996.0
2007-03-27 11:53:00,0.67949,0.67953,0.67941,0.67941,112299999.0
2007-03-27 11:54:00,0.67938,0.67938,0.6793,0.6793,237899997.0
2007-03-27 11:55:00,0.67932,0.67942,0.67932,0.67942,63700000.0
2007-03-27 11:56:00,0.6794,0.6794,0.67935,0.67935,195099997.0
2007-03-27 11:57:00,0.67938,0.67941,0.67933,0.67933,198999998.0
2007-03-27 11:58:00,0.67933,0.67933,0.67928,0.6793,181999998.0
2007-03-27 11:59:00,0.67926,0.67927,0.67926,0.67927,41700001.0
2007-03-27 12:00:00,0.67924,0.67929,0.67923,0.67929,89100002.0
2007-03-27 12:01:00,0.6793,0.6793,0.67916,0.67921,168699999.0
2007-03-27 12:02:00,0.67917,0.6792,0.67912,0.67912,115799999.0
2007-03-27 12:03:00,0.67907,0.67914,0.67904,0.67911,107399997.0
2007-03-27 12:04:00,0.67916,0.67921,0.67916,0.67921,69400002.0
2007-03-27 12:05:00,0.67926,0.67927,0.67917,0.67917,132300000.0
2007-03-27 12:06:00,0.67918,0.67926,0.67917,0.67917,213100000.0
2007-03-27 12:07:00,0.67913,0.67917,0.67912,0.67912,80500000.0
2007-03-27 12:08:00,0.67909,0.67913,0.67904,0.6791,105799998.0
2007-03-27 12:09:00,0.67912,0.67912,0.67904,0.67907,176400003.0
2007-03-27 12:10:00,0.67911,0.67912,0.67905,0.67907,94100000.0
2007-03-27 12:11:00,0.67907,0.67907,0.679,0.679,50100000.0
2007-03-27 12:12:00,0.67899,0.67899,0.67891,0.67899,53400001.0
2007-03-27 12:13:00,0.67904,0.67904,0.67899,0.679,150700005.0
2007-03-27 12:14:00,0.67898,0.67899,0.67891,0.67891,95099998.0
2007-03-27 12:15:00,0.67893,0.67896,0.6789,0.67896,177600000.0
2007-03-27 12:16:00,0.679,0.679,0.67894,0.67899,154200000.0
2007-03-27 12:17:00,0.67902,0.6791,0.67902,0.67908,212699997.0
2007-03-27 12:18:00,0.67917,0.67917,0.67903,0.67909,74500001.0
2007-03-27 12:19:00,0.67904,0.67917,0.67904,0.67917,152400001.0
2007-03-27 12:20:00,0.6792,0.67921,0.67911,0.67919,206200002.0
2007-03-27 12:21:00,0.67921,0.67926,0.67919,0.67919,150200001.0
2007-03-27 12:22:00,0.67918,0.67918,0.67913,0.67917,187699995.0
2007-03-27 12:23:00,0.67917,0.67922,0.67916,0.6792,137299997.0
2007-03-27 12:24:00,0.67921,0.67926,0.67919,0.67921,129500000.0
2007-03-27 12:25:00,0.67916,0.6792,0.67916,0.67917,190800001.0
2007-03-27 12:26:00,0.67915,0.6792,0.67915,0.6792,119199999.0
2007-03-27 12:27:00,0.67922,0.67926,0.67919,0.67919,118899999.0
2007-03-27 12:28:00,0.67921,0.67926,0.67915,0.67926,108500001.0
2007-03-27 12:29:00,0.67924,0.67924,0.67923,0.67923,40700001.0
2007-03-27 12:30:00,0.67927,0.67939,0.67927,0.67939,99800001.0
2007-03-27 12:31:00,0.67951,0.67956,0.67951,0.67956,60900001.0
2007-03-27 12:32:00,0.67958,0.67967,0.67953,0.6796,201200002.0
2007-03-27 12:33:00,0.67961,0.67965,0.67958,0.67965,148899998.0
2007-03-27 12:34:00,0.67966,0.67971,0.67961,0.67971,100299999.0
2007-03-27 12:35:00,0.67966,0.67966,0.67958,0.67965,144200002.0
2007-03-27 12:36:00,0.67966,0.67966,0.67955,0.67959,112600003.0
2007-03-27 12:37:00,0.67958,0.67958,0.67947,0.67948,172200006.0
2007-03-27 12:38:00,0.67943,0.67943,0.6794,0.6794,52499999.0
2007-03-27 12:39:00,0.67939,0.67941,0.67928,0.67938,157900000.0
2007-03-27 12:40:00,0.67933,0.67938,0.67928,0.67938,172699995.0
2007-03-27 12:41:00,0.67947,0.67948,0.67938,0.67941,222699997.0
2007-03-27 12:42:00,0.67948,0.67949,0.67939,0.67946,202600003.0
2007-03-27 12:43:00,0.67943,0.67948,0.6794,0.6794,199200000.0
2007-03-27 12:44:00,0.67943,0.67945,0.67935,0.67942,135299998.0
2007-03-27 12:45:00,0.67933,0.67943,0.67933,0.67943,59500000.0
2007-03-27 12:46:00,0.67941,0.67941,0.67929,0.67935,99599999.0
2007-03-27 12:47:00,0.67932,0.67932,0.67932,0.67932,800000.0
2007-03-27 12:48:00,0.67932,0.67932,0.67921,0.67927,130500001.0
2007-03-27 12:49:00,0.67926,0.67927,0.67921,0.67925,66200001.0
2007-03-27 12:50:00,0.67925,0.67927,0.6792,0.6792,145100002.0
2007-03-27 12:51:00,0.67923,0.67929,0.67923,0.67923,64000001.0
2007-03-27 12:52:00,0.67928,0.67928,0.67927,0.67927,54300000.0
2007-03-27 12:53:00,0.67922,0.67927,0.67919,0.67919,236000000.0
2007-03-27 12:54:00,0.67927,0.67928,0.67921,0.67921,74700000.0
2007-03-27 12:55:00,0.67923,0.67926,0.6792,0.6792,44400000.0
2007-03-27 12:56:00,0.67916,0.67917,0.67916,0.67917,34299999.0
2007-03-27 12:57:00,0.67915,0.67915,0.67912,0.67912,72900000.0
2007-03-27 12:58:00,0.67914,0.67919,0.67909,0.67918,276099999.0
2007-03-27 12:59:00,0.67908,0.6791,0.67899,0.67902,108499999.0
2007-03-27 13:00:00,0.67898,0.67911,0.67898,0.6791,91300001.0
2007-03-27 13:01:00,0.6791,0.67918,0.6791,0.67912,155300002.0
2007-03-27 13:02:00,0.67912,0.67912,0.67912,0.67912,9500000.0
2007-03-27 13:03:00,0.67915,0.67915,0.67915,0.67915,39900002.0
2007-03-27 13:04:00,0.67912,0.67919,0.6791,0.67915,211199996.0
2007-03-27 13:05:00,0.67914,0.6792,0.67912,0.67912,115099997.0
2007-03-27 13:06:00,0.67904,0.67913,0.67904,0.67913,227600000.0
2007-03-27 13:07:00,0.67915,0.67915,0.67912,0.67912,126200001.0
2007-03-27 13:08:00,0.67909,0.67914,0.67909,0.67914,38300001.0
2007-03-27 13:09:00,0.67917,0.67919,0.67914,0.67916,139700000.0
2007-03-27 13:10:00,0.67913,0.67917,0.6791,0.67917,98200003.0
2007-03-27 13:11:00,0.67912,0.67917,0.6791,0.67917,134300001.0
2007-03-27 13:12:00,0.67912,0.67918,0.67912,0.67918,83600001.0
2007-03-27 13:13:00,0.6791,0.67917,0.6791,0.67917,165800000.0
2007-03-27 13:14:00,0.67918,0.67918,0.67916,0.67916,82200000.0
2007-03-27 13:15:00,0.67915,0.67918,0.67906,0.67906,207600003.0
2007-03-27 13:16:00,0.6791,0.67917,0.67907,0.67907,120500001.0
2007-03-27 13:17:00,0.67907,0.67907,0.67902,0.67902,58600001.0
2007-03-27 13:18:00,0.67905,0.67908,0.67905,0.67908,92699999.0
2007-03-27 13:19:00,0.67905,0.67905,0.67899,0.67905,190299998.0
2007-03-27 13:20:00,0.67902,0.67902,0.67895,0.67895,82900000.0
2007-03-27 13:21:00,0.67892,0.67897,0.67891,0.67897,130000000.0
2007-03-27 13:22:00,0.67898,0.67898,0.6789,0.67898,171099994.0
2007-03-27 13:23:00,0.67897,0.67899,0.67897,0.67899,70599999.0
2007-03-27 13:24:00,0.67897,0.67898,0.67897,0.67898,28000001.0
2007-03-27 13:25:00,0.67904,0.67904,0.67897,0.67897,96500001.0
2007-03-27 13:26:00,0.67899,0.67904,0.67899,0.67904,83100002.0
2007-03-27 13:27:00,0.679,0.679,0.67897,0.67897,33900001.0
2007-03-27 13:28:00,0.679,0.67904,0.67896,0.67901,235499997.0
2007-03-27 13:29:00,0.67895,0.679,0.67895,0.679,111900000.0
2007-03-27 13:30:00,0.67905,0.67907,0.679,0.67905,145200000.0
2007-03-27 13:31:00,0.67901,0.67909,0.67901,0.67904,146100000.0
2007-03-27 13:32:00,0.67908,0.67908,0.67901,0.67905,68300000.0
2007-03-27 13:33:00,0.67907,0.67907,0.67899,0.679,179800000.0
2007-03-27 13:34:00,0.67903,0.67904,0.67902,0.67904,52000000.0
2007-03-27 13:35:00,0.67903,0.67903,0.679,0.679,5200000.0
2007-03-27 13:36:00,0.67899,0.67899,0.67898,0.67898,22400000.0
2007-03-27 13:37:00,0.679,0.67904,0.67899,0.67903,40399999.0
2007-03-27 13:38:00,0.67908,0.67908,0.67904,0.67905,195699996.0
2007-03-27 13:39:00,0.67906,0.67906,0.67893,0.67893,75800000.0
2007-03-27 13:40:00,0.679,0.679,0.67896,0.67898,105199998.0
2007-03-27 13:41:00,0.679,0.679,0.679,0.679,50499998.0
2007-03-27 13:42:00,0.67902,0.67902,0.679,0.679,50999999.0
2007-03-27 13:43:00,0.67905,0.67905,0.67905,0.67905,51199998.0
2007-03-27 13:44:00,0.67903,0.67905,0.67897,0.67905,86400003.0
2007-03-27 13:45:00,0.679,0.67904,0.67897,0.67904,120200000.0
2007-03-27 13:46:00,0.67895,0.679,0.67895,0.679,85799999.0
2007-03-27 13:47:00,0.679,0.67903,0.679,0.67903,65499998.0
2007-03-27 13:48:00,0.67901,0.67901,0.67889,0.6789,95600000.0
2007-03-27 13:49:00,0.6789,0.67891,0.67883,0.67891,117100001.0
2007-03-27 13:50:00,0.67891,0.67903,0.67891,0.67903,122000001.0
2007-03-27 13:51:00,0.67898,0.67898,0.67883,0.67891,179099999.0
2007-03-27 13:52:00,0.67898,0.67901,0.67891,0.67896,223899996.0
2007-03-27 13:53:00,0.67892,0.67892,0.67887,0.6789,49699999.0
2007-03-27 13:54:00,0.67892,0.67892,0.67887,0.6789,306199999.0
2007-03-27 13:55:00,0.67889,0.67899,0.67886,0.67894,128000002.0
2007-03-27 13:56:00,0.67896,0.67903,0.67895,0.67903,131399997.0
2007-03-27 13:57:00,0.67901,0.67904,0.67897,0.67899,142599999.0
2007-03-27 13:58:00,0.67901,0.67905,0.67894,0.679,178799999.0
2007-03-27 13:59:00,0.67898,0.67908,0.67898,0.679,53400002.0
2007-03-27 14:00:00,0.67897,0.67897,0.67892,0.67893,77299999.0
2007-03-27 14:01:00,0.67898,0.67902,0.67895,0.67898,42200000.0
2007-03-27 14:02:00,0.67891,0.67896,0.67891,0.67895,194200000.0
2007-03-27 14:03:00,0.67896,0.67899,0.67892,0.67892,123100000.0
2007-03-27 14:04:00,0.67899,0.67906,0.67895,0.67906,167600002.0
2007-03-27 14:05:00,0.67907,0.6791,0.67901,0.67901,84800002.0
2007-03-27 14:06:00,0.67906,0.67908,0.67906,0.67908,101400002.0
2007-03-27 14:07:00,0.67908,0.67909,0.67903,0.67906,146299997.0
2007-03-27 14:08:00,0.67904,0.67907,0.67902,0.67902,65599998.0
2007-03-27 14:09:00,0.67906,0.67911,0.67902,0.67906,257800000.0
2007-03-27 14:10:00,0.67903,0.6791,0.67899,0.67902,226599999.0
2007-03-27 14:11:00,0.67901,0.67902,0.67896,0.67899,159300002.0
2007-03-27 14:12:00,0.67906,0.67907,0.67895,0.67895,243400002.0
2007-03-27 14:13:00,0.67896,0.67898,0.67893,0.67897,114899998.0
2007-03-27 14:14:00,0.67902,0.67904,0.67899,0.67904,106899999.0
2007-03-27 14:15:00,0.67903,0.67903,0.67896,0.67898,79800000.0
2007-03-27 14:16:00,0.67896,0.67903,0.67895,0.67902,147400001.0
2007-03-27 14:17:00,0.67902,0.67904,0.679,0.67904,101199999.0
2007-03-27 14:18:00,0.679,0.67902,0.67895,0.67895,192299995.0
2007-03-27 14:19:00,0.67893,0.67896,0.67892,0.67893,145699998.0
2007-03-27 14:20:00,0.67888,0.67888,0.67877,0.67883,95899999.0
2007-03-27 14:21:00,0.67877,0.67877,0.67877,0.67877,12700000.0
2007-03-27 14:22:00,0.67881,0.67885,0.6788,0.67885,261199999.0
2007-03-27 14:23:00,0.67886,0.67888,0.67884,0.67886,241400002.0
2007-03-27 14:24:00,0.67884,0.67885,0.6788,0.67885,174399999.0
2007-03-27 14:25:00,0.67884,0.67888,0.67884,0.67888,54200001.0
2007-03-27 14:26:00,0.67884,0.67893,0.67884,0.67891,105399999.0
2007-03-27 14:27:00,0.67889,0.67889,0.67889,0.67889,3200000.0
2007-03-27 14:28:00,0.67902,0.67902,0.67898,0.679,68600000.0
2007-03-27 14:29:00,0.67906,0.67906,0.67897,0.67903,120600001.0
2007-03-27 14:30:00,0.67896,0.67896,0.67886,0.67886,35100001.0
2007-03-27 14:31:00,0.67879,0.67892,0.67879,0.67891,100500000.0
2007-03-27 14:32:00,0.67897,0.67899,0.67895,0.67897,156500000.0
2007-03-27 14:33:00,0.67893,0.67893,0.67885,0.67893,153299996.0
2007-03-27 14:34:00,0.67897,0.67897,0.67896,0.67896,73500000.0
2007-03-27 14:35:00,0.67899,0.67902,0.67894,0.679,107599998.0
2007-03-27 14:36:00,0.67907,0.67909,0.67901,0.67901,209299999.0
2007-03-27 14:37:00,0.67906,0.67906,0.67899,0.67906,165099998.0
2007-03-27 14:38:00,0.67905,0.67912,0.67905,0.67912,69699998.0
2007-03-27 14:39:00,0.67908,0.6791,0.67903,0.67908,172200003.0
2007-03-27 14:40:00,0.6791,0.67915,0.6791,0.67913,70100003.0
2007-03-27 14:41:00,0.67915,0.67916,0.67909,0.67912,190000002.0
2007-03-27 14:42:00,0.67914,0.67914,0.67907,0.67907,68700000.0
2007-03-27 14:43:00,0.67912,0.67914,0.67912,0.67912,87599999.0
2007-03-27 14:44:00,0.67905,0.67913,0.67905,0.67913,119499999.0
2007-03-27 14:45:00,0.67913,0.67916,0.67905,0.67916,64400000.0
2007-03-27 14:46:00,0.67912,0.67912,0.67906,0.67906,66699998.0
2007-03-27 14:47:00,0.67895,0.67896,0.67891,0.67891,43000000.0
2007-03-27 14:48:00,0.67893,0.67898,0.67892,0.67893,113900000.0
2007-03-27 14:49:00,0.67899,0.67899,0.67888,0.67898,120900000.0
2007-03-27 14:50:00,0.67897,0.67898,0.67897,0.67898,51500001.0
2007-03-27 14:51:00,0.67897,0.67902,0.67889,0.67895,71200000.0
2007-03-27 14:52:00,0.67896,0.67897,0.67892,0.67897,61499999.0
2007-03-27 14:53:00,0.67901,0.67902,0.67895,0.67897,100399998.0
2007-03-27 14:54:00,0.67898,0.67898,0.67897,0.67897,31500001.0
2007-03-27 14:55:00,0.67891,0.67893,0.6789,0.67892,171099996.0
2007-03-27 14:56:00,0.679,0.679,0.67889,0.67895,136600001.0
2007-03-27 14:57:00,0.67893,0.67895,0.67889,0.6789,145800001.0
2007-03-27 14:58:00,0.67894,0.67894,0.67884,0.67887,154400001.0
2007-03-27 14:59:00,0.67891,0.67891,0.67883,0.67886,65400001.0
2007-03-27 15:00:00,0.67896,0.67899,0.67896,0.67899,27100001.0
2007-03-27 15:01:00,0.67902,0.67907,0.67901,0.67907,108499999.0
2007-03-27 15:02:00,0.67908,0.67908,0.67892,0.67892,53500002.0
2007-03-27 15:03:00,0.67907,0.67909,0.67902,0.67902,115600000.0
2007-03-27 15:04:00,0.67898,0.67898,0.67888,0.67888,35000000.0
2007-03-27 15:05:00,0.67882,0.67888,0.67881,0.67882,130899996.0
2007-03-27 15:06:00,0.67878,0.67878,0.67873,0.67876,100800000.0
2007-03-27 15:07:00,0.67873,0.67881,0.67873,0.67877,176199998.0
2007-03-27 15:08:00,0.67875,0.67875,0.67867,0.67867,79700001.0
2007-03-27 15:09:00,0.67876,0.67877,0.67871,0.67875,92700000.0
2007-03-27 15:10:00,0.67873,0.67877,0.67873,0.67877,104199999.0
2007-03-27 15:11:00,0.67878,0.67878,0.67877,0.67877,77500000.0
2007-03-27 15:12:00,0.67875,0.6788,0.67875,0.67877,173599998.0
2007-03-27 15:13:00,0.67875,0.6788,0.67871,0.6788,143600001.0
2007-03-27 15:14:00,0.67879,0.6788,0.67871,0.67875,240400003.0
2007-03-27 15:15:00,0.67878,0.67878,0.67873,0.67875,102000001.0
2007-03-27 15:16:00,0.67873,0.67873,0.67864,0.67869,29100000.0
2007-03-27 15:17:00,0.67861,0.67872,0.67861,0.6787,166000003.0
2007-03-27 15:18:00,0.67867,0.67873,0.67864,0.67871,133600000.0
2007-03-27 15:19:00,0.67863,0.67863,0.67849,0.67849,133600004.0
2007-03-27 15:20:00,0.67846,0.67861,0.67845,0.67861,140599998.0
2007-03-27 15:21:00,0.67865,0.67865,0.67856,0.67865,216500003.0
2007-03-27 15:22:00,0.67862,0.67865,0.67858,0.6786,175600006.0
2007-03-27 15:23:00,0.67863,0.67864,0.67858,0.67864,97100000.0
2007-03-27 15:24:00,0.67861,0.67864,0.67856,0.67857,128300001.0
2007-03-27 15:25:00,0.67861,0.67861,0.67856,0.67856,42500001.0
2007-03-27 15:26:00,0.67862,0.67868,0.67862,0.67865,104700000.0
2007-03-27 15:27:00,0.67862,0.67868,0.67862,0.67868,5700000.0
2007-03-27 15:28:00,0.67865,0.67875,0.67863,0.67875,202500002.0
2007-03-27 15:29:00,0.67872,0.67876,0.67868,0.67874,112000001.0
2007-03-27 15:30:00,0.67872,0.67872,0.67869,0.67872,100600002.0
2007-03-27 15:31:00,0.67873,0.67874,0.67871,0.67874,233299999.0
2007-03-27 15:32:00,0.67871,0.67877,0.67862,0.67877,236500001.0
2007-03-27 15:33:00,0.67875,0.67881,0.67873,0.67876,195700002.0
2007-03-27 15:34:00,0.67877,0.67883,0.67877,0.67877,132000000.0
2007-03-27 15:35:00,0.67882,0.6789,0.6788,0.6788,168799999.0
2007-03-27 15:36:00,0.67882,0.67888,0.67879,0.67879,149100001.0
2007-03-27 15:37:00,0.67882,0.67888,0.67881,0.67885,91800003.0
2007-03-27 15:38:00,0.67883,0.67886,0.67883,0.67884,101899998.0
2007-03-27 15:39:00,0.67881,0.67881,0.67873,0.67873,3600000.0
2007-03-27 15:40:00,0.67875,0.6788,0.67871,0.6788,77400001.0
2007-03-27 15:41:00,0.67883,0.67891,0.67881,0.6789,162700003.0
2007-03-27 15:42:00,0.6789,0.67897,0.67886,0.6789,172800000.0
2007-03-27 15:43:00,0.67894,0.67894,0.67887,0.67893,197599995.0
2007-03-27 15:44:00,0.67898,0.67913,0.67898,0.67913,7900000.0
2007-03-27 15:45:00,0.67914,0.67914,0.6791,0.67912,111199998.0
2007-03-27 15:46:00,0.67913,0.67913,0.6791,0.6791,71500001.0
2007-03-27 15:47:00,0.6791,0.67916,0.6791,0.6791,78200000.0
2007-03-27 15:48:00,0.67905,0.67905,0.67898,0.679,63400001.0
2007-03-27 15:49:00,0.679,0.67905,0.67897,0.67897,151799999.0
2007-03-27 15:50:00,0.67901,0.67903,0.67896,0.67896,125699996.0
2007-03-27 15:51:00,0.67897,0.67899,0.67893,0.67894,113199999.0
2007-03-27 15:52:00,0.67889,0.67895,0.67889,0.67893,110900001.0
2007-03-27 15:53:00,0.67899,0.67899,0.67893,0.67894,146999998.0
2007-03-27 15:54:00,0.67894,0.67899,0.67894,0.67897,169200003.0
2007-03-27 15:55:00,0.6789,0.6791,0.67888,0.67907,132399999.0
2007-03-27 15:56:00,0.67912,0.67917,0.67905,0.67916,193000003.0
2007-03-27 15:57:00,0.67917,0.67917,0.67909,0.67909,13100000.0
2007-03-27 15:58:00,0.67896,0.679,0.6789,0.679,90599998.0
2007-03-27 15:59:00,0.67891,0.67891,0.67879,0.67881,174500001.0
2007-03-27 16:00:00,0.67877,0.67892,0.67868,0.67892,128600000.0
2007-03-27 16:01:00,0.67893,0.67893,0.67888,0.67889,141100000.0
2007-03-27 16:02:00,0.67884,0.67884,0.67881,0.67881,84699996.0
2007-03-27 16:03:00,0.67876,0.67881,0.6787,0.6787,134900002.0
2007-03-27 16:04:00,0.67873,0.67876,0.67864,0.67869,160199997.0
2007-03-27 16:05:00,0.6787,0.6787,0.6787,0.6787,8800000.0
2007-03-27 16:06:00,0.67875,0.67882,0.6787,0.6787,103400001.0
2007-03-27 16:07:00,0.67882,0.67886,0.67879,0.67886,208499997.0
2007-03-27 16:08:00,0.67882,0.67894,0.67882,0.67885,166800001.0
2007-03-27 16:09:00,0.67888,0.67888,0.67888,0.67888,11200000.0
2007-03-27 16:10:00,0.67893,0.67893,0.67884,0.67884,185799995.0
2007-03-27 16:11:00,0.67895,0.67902,0.67892,0.67902,53299998.0
2007-03-27 16:12:00,0.67896,0.67904,0.67891,0.67901,76100000.0
2007-03-27 16:13:00,0.67891,0.67892,0.67891,0.67892,18300000.0
2007-03-27 16:14:00,0.6791,0.67915,0.67908,0.6791,93800001.0
2007-03-27 16:15:00,0.67905,0.67905,0.67897,0.67897,30700000.0
2007-03-27 16:16:00,0.67898,0.67902,0.67898,0.67898,115300001.0
2007-03-27 16:17:00,0.67904,0.6791,0.67903,0.6791,178099999.0
2007-03-27 16:18:00,0.67915,0.67931,0.67915,0.67927,68699999.0
2007-03-27 16:19:00,0.67927,0.67927,0.67912,0.67916,131900002.0
2007-03-27 16:20:00,0.67905,0.67905,0.67897,0.67904,124800001.0
2007-03-27 16:21:00,0.67908,0.67908,0.67899,0.67899,209999999.0
2007-03-27 16:22:00,0.67902,0.67909,0.67902,0.67905,174199996.0
2007-03-27 16:23:00,0.679,0.67911,0.679,0.67909,194299999.0
2007-03-27 16:24:00,0.67908,0.67912,0.67904,0.67904,41499999.0
2007-03-27 16:25:00,0.679,0.6791,0.679,0.67902,124699998.0
2007-03-27 16:26:00,0.67904,0.67908,0.679,0.67908,133700000.0
2007-03-27 16:27:00,0.67908,0.6792,0.67908,0.67915,150400000.0
2007-03-27 16:28:00,0.67913,0.67913,0.67898,0.67898,96500000.0
2007-03-27 16:29:00,0.67902,0.67907,0.67902,0.67907,100100002.0
2007-03-27 16:30:00,0.6791,0.6792,0.67908,0.6792,59800000.0
2007-03-27 16:31:00,0.67907,0.67907,0.67903,0.67907,25100000.0
2007-03-27 16:32:00,0.67916,0.6792,0.67916,0.67919,106899999.0
2007-03-27 16:33:00,0.67913,0.67916,0.67909,0.67915,152999996.0
2007-03-27 16:34:00,0.6791,0.67917,0.67907,0.67917,60299998.0
2007-03-27 16:35:00,0.67918,0.67918,0.67909,0.67912,40000000.0
2007-03-27 16:36:00,0.67917,0.67925,0.67917,0.67918,160500005.0
2007-03-27 16:37:00,0.67917,0.67927,0.67916,0.67916,150300002.0
2007-03-27 16:38:00,0.67915,0.67921,0.67915,0.67915,141199997.0
2007-03-27 16:39:00,0.6792,0.67924,0.67917,0.67917,146600002.0
2007-03-27 16:40:00,0.67921,0.67922,0.67912,0.67915,212100003.0
2007-03-27 16:41:00,0.67916,0.67916,0.67908,0.67908,68400001.0
2007-03-27 16:42:00,0.67902,0.6791,0.67902,0.67902,197999997.0
2007-03-27 16:43:00,0.679,0.67901,0.67892,0.67892,90899998.0
2007-03-27 16:44:00,0.67897,0.679,0.67891,0.67891,116499996.0
2007-03-27 16:45:00,0.67897,0.67897,0.67895,0.67897,56600001.0
2007-03-27 16:46:00,0.67899,0.67901,0.67899,0.67901,73299999.0
2007-03-27 16:47:00,0.67901,0.67907,0.67898,0.67905,208500000.0
2007-03-27 16:48:00,0.67903,0.67907,0.67902,0.67902,78199999.0
2007-03-27 16:49:00,0.679,0.67903,0.679,0.67901,102300001.0
2007-03-27 16:50:00,0.67895,0.67905,0.67895,0.67905,71100000.0
2007-03-27 16:51:00,0.67903,0.67907,0.67897,0.67906,194800004.0
2007-03-27 16:52:00,0.67907,0.67907,0.67899,0.67907,123499998.0
2007-03-27 16:53:00,0.67905,0.67906,0.67902,0.67906,160600000.0
2007-03-27 16:54:00,0.67909,0.67917,0.67907,0.67917,184300001.0
2007-03-27 16:55:00,0.6792,0.6792,0.67913,0.67916,112700000.0
2007-03-27 16:56:00,0.67918,0.67918,0.6791,0.67912,82100000.0
2007-03-27 16:57:00,0.6791,0.67916,0.6791,0.67916,141400001.0
2007-03-27 16:58:00,0.67916,0.67916,0.67913,0.67914,125400005.0
2007-03-27 16:59:00,0.67917,0.67922,0.67914,0.67914,97099998.0
2007-03-27 17:00:00,0.67911,0.67911,0.679,0.679,63400001.0
2007-03-27 17:01:00,0.67901,0.67901,0.67897,0.67897,152099998.0
2007-03-27 17:02:00,0.67902,0.67903,0.67901,0.67903,75000002.0
2007-03-27 17:03:00,0.67894,0.67897,0.6789,0.67893,200400003.0
2007-03-27 17:04:00,0.67897,0.67902,0.67897,0.67902,104599998.0
2007-03-27 17:05:00,0.67901,0.67904,0.67901,0.67902,109900003.0
2007-03-27 17:06:00,0.67907,0.67907,0.67905,0.67907,30300001.0
2007-03-27 17:07:00,0.67906,0.67915,0.67906,0.67912,79900001.0
2007-03-27 17:08:00,0.67906,0.67907,0.67901,0.67905,128100003.0
2007-03-27 17:09:00,0.67905,0.67913,0.67905,0.67909,101399998.0
2007-03-27 17:10:00,0.67912,0.67918,0.67908,0.6791,143500002.0
2007-03-27 17:11:00,0.67906,0.67912,0.67904,0.6791,205300000.0
2007-03-27 17:12:00,0.67908,0.67913,0.67906,0.67907,109900002.0
2007-03-27 17:13:00,0.67898,0.67906,0.67898,0.67905,98600000.0
2007-03-27 17:14:00,0.679,0.67903,0.67897,0.67901,63300000.0
2007-03-27 17:15:00,0.67907,0.67913,0.67907,0.6791,72199999.0
2007-03-27 17:16:00,0.67917,0.67918,0.67912,0.67918,88600002.0
2007-03-27 17:17:00,0.67918,0.67918,0.67913,0.67914,80500000.0
2007-03-27 17:18:00,0.67919,0.6792,0.67911,0.67912,177600002.0
2007-03-27 17:19:00,0.6792,0.6792,0.67916,0.6792,157199998.0
2007-03-27 17:20:00,0.67913,0.67922,0.67913,0.6792,89599999.0
2007-03-27 17:21:00,0.67919,0.6792,0.67912,0.6792,175399996.0
2007-03-27 17:22:00,0.67922,0.67928,0.67918,0.67926,147900000.0
2007-03-27 17:23:00,0.67922,0.67926,0.67922,0.67922,100800002.0
2007-03-27 17:24:00,0.67915,0.67915,0.67915,0.67915,8000000.0
2007-03-27 17:25:00,0.67914,0.6792,0.67914,0.6792,52700000.0
2007-03-27 17:26:00,0.67916,0.67916,0.6791,0.67915,67700001.0
2007-03-27 17:27:00,0.6791,0.6791,0.67902,0.67902,90000001.0
2007-03-27 17:28:00,0.67909,0.67915,0.67908,0.67915,155700004.0
2007-03-27 17:29:00,0.67918,0.67918,0.6791,0.67912,128400001.0
2007-03-27 17:30:00,0.6791,0.67914,0.67907,0.67912,144000001.0
2007-03-27 17:31:00,0.67908,0.67912,0.67899,0.67899,96200000.0
2007-03-27 17:32:00,0.679,0.679,0.67896,0.679,169100001.0
2007-03-27 17:33:00,0.67895,0.67895,0.6788,0.6788,234300005.0
2007-03-27 17:34:00,0.67884,0.67893,0.67882,0.67893,160199997.0
2007-03-27 17:35:00,0.67894,0.67897,0.67891,0.67897,122199997.0
2007-03-27 17:36:00,0.67893,0.67893,0.67893,0.67893,15900000.0
2007-03-27 17:37:00,0.67893,0.67898,0.67891,0.67898,90400002.0
2007-03-27 17:38:00,0.67904,0.67904,0.67899,0.67899,32700000.0
2007-03-27 17:39:00,0.67911,0.67917,0.67903,0.6791,229899998.0
2007-03-27 17:40:00,0.67905,0.67909,0.67901,0.67905,220599999.0
2007-03-27 17:41:00,0.679,0.67905,0.679,0.67904,52800001.0
2007-03-27 17:42:00,0.679,0.67902,0.67893,0.67899,227599997.0
2007-03-27 17:43:00,0.67906,0.67909,0.67901,0.67901,88800000.0
2007-03-27 17:44:00,0.67903,0.67903,0.67895,0.67901,92499999.0
2007-03-27 17:45:00,0.67901,0.67901,0.67899,0.67899,17600000.0
2007-03-27 17:46:00,0.67896,0.67897,0.67892,0.67897,106199999.0
2007-03-27 17:47:00,0.67888,0.6789,0.67885,0.67885,166900001.0
2007-03-27 17:48:00,0.67885,0.67891,0.67885,0.67891,132800000.0
2007-03-27 17:49:00,0.67898,0.67902,0.67895,0.67902,85799999.0
2007-03-27 17:50:00,0.67895,0.67897,0.67893,0.67897,116300001.0
2007-03-27 17:51:00,0.67892,0.67904,0.67891,0.679,206599995.0
2007-03-27 17:52:00,0.67897,0.67907,0.67897,0.67902,175500001.0
2007-03-27 17:53:00,0.6791,0.67912,0.67905,0.67905,152699996.0
2007-03-27 17:54:00,0.67915,0.67915,0.67915,0.67915,8800000.0
2007-03-27 17:55:00,0.67911,0.67915,0.6791,0.6791,69999998.0
2007-03-27 17:56:00,0.67909,0.6791,0.67909,0.6791,35300000.0
2007-03-27 17:57:00,0.67912,0.67912,0.67912,0.67912,48900002.0
2007-03-27 17:58:00,0.67911,0.67917,0.6791,0.67915,154200000.0
2007-03-27 17:59:00,0.67911,0.67915,0.67908,0.67908,71100001.0
2007-03-27 18:00:00,0.67909,0.67919,0.67909,0.67915,105799997.0
2007-03-27 18:01:00,0.67913,0.67913,0.67905,0.67907,86799999.0
2007-03-27 18:02:00,0.67913,0.67925,0.67913,0.67921,125900001.0
2007-03-27 18:03:00,0.67914,0.67918,0.67913,0.67914,221399997.0
2007-03-27 18:04:00,0.67923,0.67923,0.6791,0.67915,210099999.0
2007-03-27 18:05:00,0.67917,0.67919,0.67914,0.67916,119500001.0
2007-03-27 18:06:00,0.67912,0.67917,0.67911,0.67915,120699998.0
2007-03-27 18:07:00,0.67919,0.67922,0.67914,0.6792,229399999.0
2007-03-27 18:08:00,0.67921,0.67922,0.67914,0.67914,79699999.0
2007-03-27 18:09:00,0.67915,0.67915,0.67907,0.67915,115399998.0
2007-03-27 18:10:00,0.67911,0.67911,0.6791,0.67911,112599999.0
2007-03-27 18:11:00,0.67913,0.67917,0.67912,0.67912,114100001.0
2007-03-27 18:12:00,0.67915,0.67915,0.67915,0.67915,25500000.0
2007-03-27 18:13:00,0.67914,0.67916,0.67903,0.67911,97300000.0
2007-03-27 18:14:00,0.6791,0.67912,0.6791,0.67912,44600001.0
2007-03-27 18:15:00,0.67911,0.67919,0.67896,0.67919,168599999.0
2007-03-27 18:16:00,0.6792,0.67925,0.6792,0.67925,51700000.0
2007-03-27 18:17:00,0.67924,0.67927,0.6792,0.67927,122000005.0
2007-03-27 18:18:00,0.67916,0.67925,0.67916,0.67922,158600003.0
2007-03-27 18:19:00,0.67915,0.6792,0.67915,0.6792,12000000.0
2007-03-27 18:20:00,0.67916,0.67924,0.67916,0.67921,129299999.0
2007-03-27 18:21:00,0.67924,0.67926,0.67924,0.67926,62600003.0
2007-03-27 18:22:00,0.67924,0.67924,0.6792,0.67923,95700001.0
2007-03-27 18:23:00,0.67915,0.67921,0.67911,0.6792,174899998.0
2007-03-27 18:24:00,0.67912,0.67916,0.67912,0.67913,86800002.0
2007-03-27 18:25:00,0.67913,0.67913,0.67906,0.6791,161499998.0
2007-03-27 18:26:00,0.67911,0.67917,0.67911,0.67912,198299996.0
2007-03-27 18:27:00,0.67915,0.67915,0.67912,0.67912,13600000.0
2007-03-27 18:28:00,0.67909,0.67909,0.67904,0.67904,108900001.0
2007-03-27 18:29:00,0.67902,0.67902,0.67893,0.67893,105800002.0
2007-03-27 18:30:00,0.67895,0.67898,0.67891,0.67896,69400002.0
2007-03-27 18:31:00,0.67902,0.67903,0.67902,0.67903,12000000.0
2007-03-27 18:32:00,0.679,0.679,0.67897,0.67897,38299998.0
2007-03-27 18:33:00,0.679,0.67901,0.67892,0.679,108399999.0
2007-03-27 18:34:00,0.67899,0.67899,0.67893,0.67897,82700001.0
2007-03-27 18:35:00,0.67899,0.67899,0.67894,0.67897,72200000.0
2007-03-27 18:36:00,0.67897,0.67902,0.67897,0.67898,109299997.0
2007-03-27 18:37:00,0.67902,0.67903,0.679,0.67901,95600001.0
2007-03-27 18:38:00,0.67901,0.67906,0.67901,0.67905,135500000.0
2007-03-27 18:39:00,0.679,0.679,0.679,0.679,79799998.0
2007-03-27 18:40:00,0.679,0.67907,0.67899,0.67907,78300001.0
2007-03-27 18:41:00,0.67905,0.67905,0.67905,0.67905,31299999.0
2007-03-27 18:42:00,0.67899,0.67907,0.67898,0.67907,85400001.0
2007-03-27 18:43:00,0.67896,0.67898,0.67892,0.67895,90000001.0
2007-03-27 18:44:00,0.67896,0.67896,0.67888,0.67888,148500001.0
2007-03-27 18:45:00,0.67893,0.67893,0.6789,0.6789,15500000.0
2007-03-27 18:46:00,0.67891,0.67893,0.6789,0.67893,42300000.0
2007-03-27 18:47:00,0.6789,0.67899,0.6789,0.67896,80400000.0
2007-03-27 18:48:00,0.67895,0.67895,0.67895,0.67895,79100003.0
2007-03-27 18:49:00,0.67891,0.67895,0.6789,0.6789,111000000.0
2007-03-27 18:50:00,0.67898,0.67898,0.67898,0.67898,5600000.0
2007-03-27 18:51:00,0.67894,0.67894,0.6789,0.67891,77299998.0
2007-03-27 18:52:00,0.67887,0.67888,0.67883,0.67883,143099994.0
2007-03-27 18:53:00,0.67884,0.6789,0.6788,0.6788,200100002.0
2007-03-27 18:54:00,0.6788,0.6788,0.6788,0.6788,8000000.0
2007-03-27 18:55:00,0.67883,0.67885,0.67881,0.67885,209199994.0
2007-03-27 18:56:00,0.67879,0.67886,0.67879,0.67886,68599999.0
2007-03-27 18:57:00,0.6788,0.67885,0.6788,0.6788,208700001.0
2007-03-27 18:58:00,0.67885,0.67885,0.67883,0.67883,2500000.0
2007-03-27 18:59:00,0.67889,0.67891,0.67885,0.67891,45500000.0
2007-03-27 19:00:00,0.67893,0.67893,0.67893,0.67893,6400000.0
2007-03-27 19:01:00,0.67891,0.67891,0.6789,0.6789,8000000.0
2007-03-27 19:02:00,0.67883,0.67885,0.67881,0.67885,57100001.0
2007-03-27 19:03:00,0.67884,0.67884,0.67875,0.67875,51300001.0
2007-03-27 19:04:00,0.67882,0.67882,0.6788,0.67882,28100000.0
2007-03-27 19:05:00,0.67877,0.6788,0.67875,0.67875,98000003.0
2007-03-27 19:06:00,0.6788,0.6788,0.67873,0.67873,18400000.0
2007-03-27 19:07:00,0.67875,0.67878,0.67869,0.67869,214000000.0
2007-03-27 19:08:00,0.67867,0.67873,0.67867,0.67873,51200000.0
2007-03-27 19:09:00,0.67875,0.67882,0.6787,0.67875,154599998.0
2007-03-27 19:10:00,0.67872,0.67875,0.67872,0.67874,116700002.0
2007-03-27 19:11:00,0.67871,0.67871,0.67869,0.67869,78399997.0
2007-03-27 19:12:00,0.67874,0.67874,0.67865,0.67867,187600000.0
2007-03-27 19:13:00,0.67869,0.67875,0.67869,0.67875,89400000.0
2007-03-27 19:14:00,0.67878,0.67878,0.67872,0.67875,191199999.0
2007-03-27 19:15:00,0.67871,0.67871,0.67871,0.67871,28600000.0
2007-03-27 19:16:00,0.67863,0.67863,0.67863,0.67863,800000.0
2007-03-27 19:17:00,0.6786,0.6786,0.6786,0.6786,43100002.0
2007-03-27 19:18:00,0.67858,0.67862,0.67858,0.67862,27200000.0
2007-03-27 19:19:00,0.6786,0.6786,0.6786,0.6786,41500000.0
2007-03-27 19:20:00,0.67865,0.67865,0.67865,0.67865,28099999.0
2007-03-27 19:21:00,0.67863,0.67863,0.67854,0.67854,194400004.0
2007-03-27 19:22:00,0.67855,0.67855,0.6785,0.6785,51799998.0
2007-03-27 19:23:00,0.67857,0.67857,0.67857,0.67857,12700000.0
2007-03-27 19:24:00,0.67851,0.67852,0.67851,0.67852,5800000.0
2007-03-27 19:25:00,0.67853,0.67856,0.67853,0.67856,59099998.0
2007-03-27 19:26:00,0.67863,0.67863,0.67859,0.67859,24100001.0
2007-03-27 19:27:00,0.67865,0.67865,0.6786,0.6786,59799998.0
2007-03-27 19:28:00,0.67863,0.67867,0.6786,0.6786,177099996.0
2007-03-27 19:29:00,0.67865,0.67873,0.67865,0.67867,181999999.0
2007-03-27 19:30:00,0.67872,0.67875,0.67872,0.67875,24600001.0
2007-03-27 19:31:00,0.67872,0.67872,0.67872,0.67872,12700000.0
2007-03-27 19:32:00,0.67871,0.67871,0.6786,0.67865,107500000.0
2007-03-27 19:33:00,0.67863,0.67865,0.67863,0.67865,18300000.0
2007-03-27 19:34:00,0.67865,0.67865,0.67856,0.67863,148600000.0
2007-03-27 19:35:00,0.6786,0.67865,0.6786,0.67865,10300000.0
2007-03-27 19:36:00,0.67862,0.67863,0.67861,0.67862,204599999.0
2007-03-27 19:37:00,0.67861,0.67861,0.67854,0.67857,64100000.0
2007-03-27 19:38:00,0.67857,0.67858,0.67856,0.67858,153400002.0
2007-03-27 19:39:00,0.67853,0.67853,0.67853,0.67853,4900000.0
2007-03-27 19:40:00,0.67856,0.67861,0.67852,0.67858,80899999.0
2007-03-27 19:41:00,0.67854,0.67858,0.67853,0.67858,57400000.0
2007-03-27 19:42:00,0.67858,0.67859,0.67857,0.67857,83100000.0
2007-03-27 19:43:00,0.67853,0.67858,0.6785,0.67853,122299997.0
2007-03-27 19:44:00,0.67858,0.67858,0.67854,0.67854,40600001.0
2007-03-27 19:45:00,0.67854,0.67858,0.67853,0.67853,35100001.0
2007-03-27 19:46:00,0.67856,0.67862,0.67856,0.67857,280500001.0
2007-03-27 19:47:00,0.67865,0.67865,0.67857,0.67863,268600006.0
2007-03-27 19:48:00,0.67863,0.67868,0.67861,0.67865,56000001.0
2007-03-27 19:49:00,0.67864,0.67871,0.67864,0.67871,61399998.0
2007-03-27 19:50:00,0.6787,0.6787,0.67865,0.67866,144999996.0
2007-03-27 19:51:00,0.6786,0.67865,0.67858,0.67863,113700001.0
2007-03-27 19:52:00,0.67865,0.6787,0.67865,0.67867,142099999.0
2007-03-27 19:53:00,0.6787,0.6787,0.6787,0.6787,30299999.0
2007-03-27 19:54:00,0.67865,0.67866,0.67865,0.67866,105100002.0
2007-03-27 19:55:00,0.6787,0.67873,0.67866,0.67867,213900001.0
2007-03-27 19:56:00,0.6787,0.6787,0.67865,0.67865,67799999.0
2007-03-27 19:57:00,0.67867,0.67873,0.67865,0.67873,212300000.0
2007-03-27 19:58:00,0.67866,0.67872,0.67863,0.67865,127099999.0
2007-03-27 19:59:00,0.67867,0.67873,0.67863,0.67867,141400004.0
2007-03-27 20:00:00,0.67864,0.67869,0.67864,0.67869,51499999.0
2007-03-27 20:01:00,0.67869,0.67871,0.67868,0.67871,58999998.0
2007-03-27 20:02:00,0.6787,0.67875,0.6787,0.67875,52000001.0
2007-03-27 20:03:00,0.67869,0.67871,0.67869,0.67871,21500000.0
2007-03-27 20:04:00,0.67873,0.67873,0.6787,0.6787,59200001.0
2007-03-27 20:05:00,0.67868,0.67873,0.67868,0.67873,167000002.0
2007-03-27 20:06:00,0.67871,0.67871,0.67868,0.67868,76700000.0
2007-03-27 20:07:00,0.67865,0.67874,0.67865,0.67874,76500002.0
2007-03-27 20:08:00,0.67875,0.67875,0.6787,0.6787,14800000.0
2007-03-27 20:09:00,0.67874,0.67879,0.67874,0.67879,88199998.0
2007-03-27 20:10:00,0.67873,0.67873,0.67869,0.67869,118000000.0
2007-03-27 20:11:00,0.67869,0.67876,0.67869,0.67872,83100000.0
2007-03-27 20:12:00,0.67876,0.67879,0.67876,0.67879,40699999.0
2007-03-27 20:13:00,0.6789,0.679,0.6789,0.679,112299999.0
2007-03-27 20:14:00,0.67894,0.67894,0.67894,0.67894,56099999.0
2007-03-27 20:15:00,0.67889,0.67893,0.67889,0.6789,168300002.0
2007-03-27 20:16:00,0.67891,0.67891,0.67882,0.67886,119999997.0
2007-03-27 20:17:00,0.67886,0.67895,0.67883,0.67895,64799999.0
2007-03-27 20:18:00,0.67892,0.67895,0.67888,0.67889,111299998.0
2007-03-27 20:19:00,0.67892,0.67892,0.67891,0.67891,39100000.0
2007-03-27 20:20:00,0.67885,0.67891,0.67883,0.67891,165700006.0
2007-03-27 20:21:00,0.67885,0.67893,0.67885,0.67893,58200002.0
2007-03-27 20:22:00,0.67888,0.67893,0.67887,0.67893,155300001.0
2007-03-27 20:23:00,0.67892,0.67892,0.67889,0.67889,62199998.0
2007-03-27 20:24:00,0.67892,0.67896,0.67888,0.67888,170400001.0
2007-03-27 20:25:00,0.67887,0.67893,0.67887,0.67887,115399998.0
2007-03-27 20:26:00,0.67877,0.67887,0.67877,0.67883,157799998.0
2007-03-27 20:27:00,0.67887,0.67889,0.67879,0.67887,174400000.0
2007-03-27 20:28:00,0.67887,0.6789,0.67884,0.67886,128700003.0
2007-03-27 20:29:00,0.6788,0.67886,0.6788,0.67883,249199998.0
2007-03-27 20:30:00,0.67887,0.67887,0.67887,0.67887,12700000.0
2007-03-27 20:31:00,0.67883,0.67883,0.67883,0.67883,83000002.0
2007-03-27 20:32:00,0.67887,0.67887,0.67887,0.67887,2100000.0
2007-03-27 20:33:00,0.67882,0.67882,0.67875,0.67882,47099998.0
2007-03-27 20:34:00,0.67878,0.6788,0.6787,0.67877,144499999.0
2007-03-27 20:35:00,0.67881,0.67881,0.67877,0.67881,69399998.0
2007-03-27 20:36:00,0.67875,0.67877,0.67875,0.67877,27300001.0
2007-03-27 20:37:00,0.67875,0.67875,0.67872,0.67872,32700000.0
2007-03-27 20:38:00,0.67877,0.67881,0.67877,0.67877,112499998.0
2007-03-27 20:39:00,0.67871,0.67878,0.67871,0.67878,138700002.0
2007-03-27 20:40:00,0.67878,0.67878,0.67872,0.67872,74299999.0
2007-03-27 20:41:00,0.67871,0.67875,0.67871,0.67875,39300000.0
2007-03-27 20:42:00,0.6788,0.6788,0.67877,0.67877,36699999.0
2007-03-27 20:43:00,0.67873,0.67873,0.67871,0.67871,25200000.0
2007-03-27 20:44:00,0.67869,0.67877,0.67869,0.67875,170399999.0
2007-03-27 20:45:00,0.67873,0.67873,0.67873,0.67873,51400002.0
2007-03-27 20:46:00,0.67875,0.67881,0.67875,0.67879,61400000.0
2007-03-27 20:47:00,0.6788,0.6788,0.6788,0.6788,8700000.0
2007-03-27 20:48:00,0.6788,0.6788,0.67877,0.67877,61400002.0
2007-03-27 20:49:00,0.67877,0.67877,0.67877,0.67877,4000000.0
2007-03-27 20:50:00,0.67877,0.67877,0.67875,0.67877,53600001.0
2007-03-27 20:51:00,0.67876,0.67881,0.67876,0.67881,64500000.0
2007-03-27 20:52:00,0.6787,0.6787,0.67842,0.67842,39900000.0
2007-03-27 20:53:00,0.67877,0.67879,0.67877,0.67879,78999996.0
2007-03-27 20:54:00,0.67872,0.67872,0.67868,0.67868,118799999.0
2007-03-27 20:55:00,0.67864,0.67869,0.6786,0.67865,176200002.0
2007-03-27 20:56:00,0.67865,0.67879,0.67865,0.67879,72499998.0
2007-03-27 20:57:00,0.67883,0.67886,0.6788,0.67883,219799998.0
2007-03-27 20:58:00,0.67884,0.67884,0.6788,0.67881,45900000.0
2007-03-27 20:59:00,0.67875,0.67882,0.67869,0.67879,135500002.0
2007-03-27 21:00:00,0.67881,0.67882,0.67875,0.67877,251499998.0
2007-03-27 21:01:00,0.67883,0.67884,0.67879,0.67879,186199999.0
2007-03-27 21:02:00,0.67885,0.67885,0.67883,0.67883,9800000.0
2007-03-27 21:03:00,0.67885,0.67891,0.67882,0.67891,90600000.0
2007-03-27 21:04:00,0.6789,0.6789,0.6789,0.6789,97700001.0
2007-03-27 21:05:00,0.6789,0.6789,0.6789,0.6789,12700000.0
2007-03-27 21:06:00,0.67888,0.67888,0.67888,0.67888,26500001.0
2007-03-27 21:07:00,0.67886,0.67886,0.67885,0.67885,58200002.0
2007-03-27 21:08:00,0.67885,0.67885,0.67885,0.67885,25200001.0
2007-03-27 21:09:00,0.6788,0.67882,0.6788,0.67882,36000000.0
2007-03-27 21:10:00,0.67887,0.67887,0.67887,0.67887,64000000.0
2007-03-27 21:11:00,0.67883,0.67887,0.67882,0.67887,80700000.0
2007-03-27 21:12:00,0.67885,0.67885,0.67885,0.67885,42700000.0
2007-03-27 21:13:00,0.67883,0.67883,0.67883,0.67883,61599998.0
2007-03-27 21:14:00,0.67885,0.67887,0.67885,0.67887,27900000.0
2007-03-27 21:15:00,0.67881,0.67882,0.67881,0.67882,19900000.0
2007-03-27 21:16:00,0.67881,0.67883,0.67881,0.67881,102200001.0
2007-03-27 21:17:00,0.67884,0.67884,0.67877,0.67877,16100000.0
2007-03-27 21:18:00,0.6789,0.6789,0.67871,0.67871,97999999.0
2007-03-27 21:19:00,0.67871,0.67878,0.67862,0.67862,169900000.0
2007-03-27 21:20:00,0.67883,0.67883,0.67867,0.67867,147499997.0
2007-03-27 21:21:00,0.67877,0.6788,0.67877,0.6788,4100000.0
2007-03-27 21:22:00,0.67869,0.6788,0.67869,0.67873,209799996.0
2007-03-27 21:23:00,0.67881,0.67881,0.67879,0.67879,44900002.0
2007-03-27 21:24:00,0.67878,0.67882,0.67878,0.67882,69499999.0
2007-03-27 21:25:00,0.67882,0.67886,0.67882,0.67882,102000004.0
2007-03-27 21:26:00,0.67883,0.67883,0.67883,0.67883,12700000.0
2007-03-27 21:27:00,0.67883,0.67883,0.67879,0.67879,4000000.0
2007-03-27 21:28:00,0.67884,0.67892,0.67884,0.67892,71799999.0
2007-03-27 21:29:00,0.67897,0.679,0.67892,0.67895,282600005.0
2007-03-27 21:30:00,0.67888,0.6789,0.67888,0.6789,53600000.0
2007-03-27 21:31:00,0.67892,0.67892,0.67891,0.67891,12000000.0
2007-03-27 21:32:00,0.67893,0.67893,0.67893,0.67893,7900000.0
2007-03-27 21:33:00,0.67893,0.67893,0.67882,0.67887,106400002.0
2007-03-27 21:34:00,0.6789,0.6789,0.6789,0.6789,60700001.0
2007-03-27 21:35:00,0.67888,0.67888,0.67888,0.67888,75000000.0
2007-03-27 21:36:00,0.6789,0.67893,0.6789,0.67892,48199998.0
2007-03-27 21:37:00,0.67893,0.67893,0.6789,0.6789,11700000.0
2007-03-27 21:38:00,0.67888,0.67888,0.67883,0.67883,50400002.0
2007-03-27 21:39:00,0.6788,0.67881,0.67878,0.67878,34300000.0
2007-03-27 21:40:00,0.67876,0.67892,0.67876,0.67876,200799997.0
2007-03-27 21:41:00,0.67886,0.67889,0.67885,0.67889,41499999.0
2007-03-27 21:42:00,0.67889,0.67896,0.67887,0.6789,222000000.0
2007-03-27 21:43:00,0.67888,0.67893,0.67887,0.67888,48499998.0
2007-03-27 21:44:00,0.67893,0.67893,0.6789,0.67891,117700001.0
2007-03-27 21:45:00,0.6789,0.6789,0.6789,0.6789,53399998.0
2007-03-27 21:46:00,0.67891,0.67894,0.67888,0.67891,103099999.0
2007-03-27 21:47:00,0.6789,0.6789,0.6789,0.6789,39900001.0
2007-03-27 21:48:00,0.67884,0.67893,0.67884,0.67888,124200001.0
2007-03-27 21:49:00,0.679,0.679,0.67895,0.67898,35300001.0
2007-03-27 21:50:00,0.67899,0.67899,0.6789,0.6789,38500001.0
2007-03-27 21:51:00,0.67894,0.67898,0.67891,0.67893,156700000.0
2007-03-27 21:52:00,0.67895,0.67895,0.67895,0.67895,4800000.0
2007-03-27 21:53:00,0.67894,0.67898,0.67893,0.67893,44100000.0
2007-03-27 21:54:00,0.67892,0.67894,0.67888,0.67894,123100001.0
2007-03-27 21:55:00,0.67897,0.67897,0.67895,0.67895,60099998.0
2007-03-27 21:56:00,0.67896,0.67897,0.67896,0.67897,73500000.0
2007-03-27 21:57:00,0.67895,0.67895,0.67895,0.67895,2500000.0
2007-03-27 21:58:00,0.67895,0.67895,0.67893,0.67893,1600000.0
2007-03-27 21:59:00,0.679,0.67904,0.67894,0.67894,98000000.0
2007-03-27 22:00:00,0.67896,0.67897,0.67896,0.67897,8800000.0
2007-03-27 22:01:00,0.67905,0.67905,0.67905,0.67905,3400000.0
2007-03-27 22:02:00,0.67901,0.67902,0.679,0.67902,49499999.0
2007-03-27 22:03:00,0.67901,0.67906,0.67901,0.67906,57500001.0
2007-03-27 22:04:00,0.67911,0.67911,0.6791,0.6791,20700001.0
2007-03-27 22:05:00,0.67903,0.67903,0.67895,0.67903,103799999.0
2007-03-27 22:06:00,0.67908,0.67908,0.67908,0.67908,37500000.0
2007-03-27 22:07:00,0.67906,0.67906,0.67904,0.67904,94899997.0
2007-03-27 22:08:00,0.67902,0.67902,0.67902,0.67902,50200001.0
2007-03-27 22:09:00,0.67903,0.67903,0.67895,0.67899,72900000.0
2007-03-27 22:10:00,0.67898,0.679,0.67892,0.67895,47700000.0
2007-03-27 22:11:00,0.67895,0.67899,0.67895,0.67899,51200002.0
2007-03-27 22:12:00,0.67899,0.67899,0.67893,0.67893,55099998.0
2007-03-27 22:13:00,0.67893,0.67898,0.67893,0.67896,67100002.0
2007-03-27 22:14:00,0.679,0.679,0.6789,0.6789,110000002.0
2007-03-27 22:15:00,0.67895,0.67898,0.67895,0.67898,12800000.0
2007-03-27 22:16:00,0.67893,0.67895,0.67893,0.67895,9500000.0
2007-03-27 22:17:00,0.67893,0.67893,0.67893,0.67893,49500001.0
2007-03-27 22:18:00,0.67897,0.67897,0.67864,0.67888,130899999.0
2007-03-27 22:19:00,0.67893,0.67893,0.67892,0.67892,9100000.0
2007-03-27 22:20:00,0.67891,0.67902,0.67891,0.67902,68499997.0
2007-03-27 22:21:00,0.67902,0.67905,0.67902,0.67905,108700001.0
2007-03-27 22:22:00,0.67906,0.67906,0.67897,0.67897,53600000.0
2007-03-27 22:23:00,0.67895,0.67895,0.67893,0.67893,47000000.0
2007-03-27 22:24:00,0.6789,0.67891,0.67883,0.67883,42800001.0
2007-03-27 22:25:00,0.67892,0.67893,0.67888,0.67892,90199997.0
2007-03-27 22:26:00,0.67893,0.67893,0.67893,0.67893,35899998.0
2007-03-27 22:27:00,0.67895,0.67895,0.67893,0.67893,5800000.0
2007-03-27 22:28:00,0.67893,0.67898,0.67893,0.67898,14400000.0
2007-03-27 22:29:00,0.67893,0.67893,0.67886,0.6789,147999998.0
2007-03-27 22:30:00,0.67896,0.67896,0.67891,0.67891,52800000.0
2007-03-27 22:31:00,0.67888,0.67893,0.67883,0.67889,156499998.0
2007-03-27 22:32:00,0.6789,0.67894,0.6787,0.67872,200300001.0
2007-03-27 22:33:00,0.67893,0.67893,0.67893,0.67893,8000000.0
2007-03-27 22:34:00,0.67895,0.67895,0.67893,0.67893,88600000.0
2007-03-27 22:35:00,0.6789,0.6789,0.6789,0.6789,37500000.0
2007-03-27 22:36:00,0.67893,0.67893,0.6788,0.67883,126000001.0
2007-03-27 22:37:00,0.67898,0.67898,0.67898,0.67898,35900002.0
2007-03-27 22:38:00,0.67891,0.67891,0.67888,0.67888,108899999.0
2007-03-27 22:39:00,0.67879,0.6789,0.67879,0.67884,116500000.0
2007-03-27 22:40:00,0.67877,0.67883,0.67877,0.67883,52600001.0
2007-03-27 22:41:00,0.67882,0.67894,0.67878,0.67891,97799997.0
2007-03-27 22:42:00,0.6789,0.6789,0.67888,0.67888,63899998.0
2007-03-27 22:43:00,0.67888,0.67893,0.67888,0.67892,163399997.0
2007-03-27 22:44:00,0.67889,0.67892,0.6788,0.67892,271100001.0
2007-03-27 22:45:00,0.67893,0.67893,0.6789,0.6789,69400001.0
2007-03-27 22:46:00,0.67889,0.67892,0.67885,0.67892,30500000.0
2007-03-27 22:47:00,0.67885,0.67885,0.67885,0.67885,35299999.0
2007-03-27 22:48:00,0.67893,0.67893,0.6789,0.6789,69400002.0
2007-03-27 22:49:00,0.6789,0.67898,0.6789,0.67898,45299999.0
2007-03-27 22:50:00,0.67898,0.67899,0.67893,0.67899,204499995.0
2007-03-27 22:51:00,0.67898,0.67902,0.67897,0.679,97599997.0
2007-03-27 22:52:00,0.67904,0.67904,0.679,0.67904,158900001.0
2007-03-27 22:53:00,0.67901,0.67901,0.67899,0.67899,21500000.0
2007-03-27 22:54:00,0.67899,0.67901,0.67899,0.67901,24100000.0
2007-03-27 22:55:00,0.67903,0.6791,0.67903,0.67904,184500001.0
2007-03-27 22:56:00,0.67904,0.67909,0.67903,0.67903,176399994.0
2007-03-27 22:57:00,0.67897,0.67903,0.67897,0.67903,64000002.0
2007-03-27 22:58:00,0.679,0.67901,0.67897,0.679,89999999.0
2007-03-27 22:59:00,0.67898,0.67898,0.67892,0.67895,115600002.0
2007-03-27 23:00:00,0.67886,0.67894,0.67886,0.6789,64999998.0
2007-03-27 23:01:00,0.67896,0.67918,0.67896,0.67918,100399998.0
2007-03-27 23:02:00,0.67916,0.67916,0.67899,0.67899,81100000.0
2007-03-27 23:03:00,0.67901,0.6792,0.67901,0.67917,132899997.0
2007-03-27 23:04:00,0.67915,0.67917,0.67908,0.67908,59800002.0
2007-03-27 23:05:00,0.67902,0.67902,0.67892,0.67893,213200000.0
2007-03-27 23:06:00,0.67894,0.67908,0.6789,0.67908,349599994.0
2007-03-27 23:07:00,0.67908,0.67915,0.67904,0.6791,148600001.0
2007-03-27 23:08:00,0.67912,0.67917,0.67911,0.67912,166700000.0
2007-03-27 23:09:00,0.6791,0.67916,0.6791,0.67916,55800001.0
2007-03-27 23:10:00,0.67907,0.67907,0.67896,0.67897,144800001.0
2007-03-27 23:11:00,0.67915,0.6792,0.67904,0.6792,191300003.0
2007-03-27 23:12:00,0.67921,0.67934,0.67921,0.67925,172000001.0
2007-03-27 23:13:00,0.67935,0.67949,0.67935,0.67945,124800003.0
2007-03-27 23:14:00,0.67951,0.67952,0.67945,0.67947,144000000.0
2007-03-27 23:15:00,0.67943,0.67953,0.67943,0.67953,68600001.0
2007-03-27 23:16:00,0.67951,0.67954,0.67942,0.67943,146399998.0
2007-03-27 23:17:00,0.67943,0.67946,0.6792,0.67932,206799998.0
2007-03-27 23:18:00,0.67928,0.67928,0.67925,0.67925,55800002.0
2007-03-27 23:19:00,0.67921,0.67934,0.67921,0.67932,183100000.0
2007-03-27 23:20:00,0.67927,0.67934,0.67925,0.67925,122800003.0
2007-03-27 23:21:00,0.67928,0.6793,0.67924,0.6793,135899998.0
2007-03-27 23:22:00,0.67924,0.6793,0.67922,0.67928,255900003.0
2007-03-27 23:23:00,0.67928,0.67928,0.6791,0.67915,91900001.0
2007-03-27 23:24:00,0.67924,0.67924,0.6792,0.6792,36799999.0
2007-03-27 23:25:00,0.6792,0.67928,0.67915,0.67928,134500000.0
2007-03-27 23:26:00,0.67929,0.67934,0.67922,0.67932,126899999.0
2007-03-27 23:27:00,0.67929,0.67931,0.67924,0.67925,133000002.0
2007-03-27 23:28:00,0.67931,0.67932,0.67914,0.67923,232200004.0
2007-03-27 23:29:00,0.67922,0.67923,0.67914,0.67923,67000000.0
2007-03-27 23:30:00,0.67928,0.67928,0.67928,0.67928,24900000.0
2007-03-27 23:31:00,0.6792,0.67928,0.6792,0.67928,150099997.0
2007-03-27 23:32:00,0.67923,0.67923,0.6792,0.67921,138199999.0
2007-03-27 23:33:00,0.6792,0.67925,0.6792,0.67921,89400001.0
2007-03-27 23:34:00,0.67919,0.67919,0.67916,0.67916,31100000.0
2007-03-27 23:35:00,0.67912,0.67921,0.67912,0.67919,30900001.0
2007-03-27 23:36:00,0.67917,0.6792,0.67917,0.67919,40600001.0
2007-03-27 23:37:00,0.67928,0.67945,0.67928,0.67945,105700001.0
2007-03-27 23:38:00,0.67943,0.67943,0.67925,0.67932,78300000.0
2007-03-27 23:39:00,0.67932,0.67936,0.67923,0.67936,219900002.0
2007-03-27 23:40:00,0.67944,0.6795,0.67944,0.6795,44600001.0
2007-03-27 23:41:00,0.67941,0.67941,0.67926,0.6794,104899998.0
2007-03-27 23:42:00,0.67943,0.67946,0.67937,0.6794,135200001.0
2007-03-27 23:43:00,0.6795,0.67955,0.67939,0.67949,199100001.0
2007-03-27 23:44:00,0.67952,0.67959,0.67952,0.67959,152500005.0
2007-03-27 23:45:00,0.67951,0.67953,0.67946,0.67951,70199999.0
2007-03-27 23:46:00,0.6795,0.67957,0.6795,0.6795,116100000.0
2007-03-27 23:47:00,0.67949,0.67949,0.67945,0.67947,85699998.0
2007-03-27 23:48:00,0.67958,0.67958,0.67956,0.67958,129899998.0
2007-03-27 23:49:00,0.67951,0.67962,0.67941,0.67941,292500000.0
2007-03-27 23:50:00,0.67939,0.67949,0.67938,0.67949,60799999.0
2007-03-27 23:51:00,0.67943,0.67949,0.67943,0.67947,76600003.0
2007-03-27 23:52:00,0.67942,0.67948,0.67942,0.67944,18200000.0
2007-03-27 23:53:00,0.67951,0.67951,0.67941,0.6795,123099998.0
2007-03-27 23:54:00,0.67951,0.67951,0.67942,0.67942,54699999.0
2007-03-27 23:55:00,0.67938,0.67945,0.6793,0.67945,73300000.0
2007-03-27 23:56:00,0.67948,0.67948,0.67928,0.67942,259199997.0
2007-03-27 23:57:00,0.67947,0.67951,0.67947,0.67951,48699998.0
2007-03-27 23:58:00,0.67949,0.67951,0.67942,0.6795,236099998.0
2007-03-27 23:59:00,0.67946,0.6795,0.67945,0.67945,105700003.0
2007-03-28 00:00:00,0.6795,0.6795,0.67947,0.67947,11200000.0
2007-03-28 00:01:00,0.6794,0.67943,0.67934,0.67934,142499999.0
2007-03-28 00:02:00,0.67943,0.67943,0.67934,0.67938,197700003.0
2007-03-28 00:03:00,0.67935,0.67942,0.67935,0.67942,74100000.0
2007-03-28 00:04:00,0.67937,0.67937,0.67923,0.67928,142700000.0
2007-03-28 00:05:00,0.67932,0.67938,0.67932,0.67938,50399998.0
2007-03-28 00:06:00,0.67935,0.67935,0.6793,0.67935,120700001.0
2007-03-28 00:07:00,0.67937,0.67937,0.67935,0.67937,102099998.0
2007-03-28 00:08:00,0.67929,0.67929,0.67921,0.67921,46600001.0
2007-03-28 00:09:00,0.67922,0.67924,0.67918,0.6792,110999998.0
2007-03-28 00:10:00,0.67921,0.67925,0.6792,0.6792,77299999.0
2007-03-28 00:11:00,0.67925,0.67925,0.67922,0.67922,79899997.0
2007-03-28 00:12:00,0.67931,0.67931,0.67915,0.67923,102600000.0
2007-03-28 00:13:00,0.67921,0.67923,0.67919,0.67921,165300002.0
2007-03-28 00:14:00,0.67924,0.67924,0.67918,0.67918,202700001.0
2007-03-28 00:15:00,0.67929,0.6793,0.67923,0.67923,94099999.0
2007-03-28 00:16:00,0.67918,0.6792,0.6791,0.6791,167399998.0
2007-03-28 00:17:00,0.67913,0.67919,0.67913,0.67919,49400000.0
2007-03-28 00:18:00,0.6792,0.67921,0.6792,0.67921,41499998.0
2007-03-28 00:19:00,0.67918,0.67918,0.67918,0.67918,28000000.0
2007-03-28 00:20:00,0.67918,0.67918,0.67918,0.67918,4800000.0
2007-03-28 00:21:00,0.67917,0.67917,0.67911,0.67911,103900000.0
2007-03-28 00:22:00,0.67909,0.67913,0.67906,0.67907,81500002.0
2007-03-28 00:23:00,0.67907,0.6791,0.67904,0.6791,154899997.0
2007-03-28 00:24:00,0.67913,0.67913,0.67907,0.6791,151099999.0
2007-03-28 00:25:00,0.67909,0.67912,0.67904,0.67912,74700002.0
2007-03-28 00:26:00,0.67909,0.67911,0.67904,0.67907,81800001.0
2007-03-28 00:27:00,0.67908,0.67908,0.67908,0.67908,2400000.0
2007-03-28 00:28:00,0.67915,0.67922,0.67914,0.67917,240499996.0
2007-03-28 00:29:00,0.67908,0.6791,0.67904,0.67907,93399999.0
2007-03-28 00:30:00,0.67912,0.67916,0.67909,0.67909,151099997.0
2007-03-28 00:31:00,0.6791,0.67913,0.6791,0.67912,45499999.0
2007-03-28 00:32:00,0.67913,0.67913,0.67905,0.67908,132400001.0
2007-03-28 00:33:00,0.67915,0.67921,0.67915,0.67921,89500000.0
2007-03-28 00:34:00,0.67918,0.67918,0.67918,0.67918,2400000.0
2007-03-28 00:35:00,0.67921,0.67922,0.67921,0.67922,87599999.0
2007-03-28 00:36:00,0.67915,0.67915,0.67915,0.67915,8000000.0
2007-03-28 00:37:00,0.67918,0.67918,0.67917,0.67917,31200000.0
2007-03-28 00:38:00,0.67913,0.67913,0.67907,0.67907,100500001.0
2007-03-28 00:39:00,0.67902,0.67908,0.67902,0.67908,34500000.0
2007-03-28 00:40:00,0.67908,0.67912,0.67908,0.67912,41900000.0
2007-03-28 00:41:00,0.67912,0.67913,0.67909,0.67912,101600004.0
2007-03-28 00:42:00,0.67913,0.67913,0.67904,0.67909,147799998.0
2007-03-28 00:43:00,0.6791,0.67915,0.6791,0.67915,36899999.0
2007-03-28 00:44:00,0.67915,0.67915,0.67905,0.67907,35800000.0
2007-03-28 00:45:00,0.67896,0.67911,0.67896,0.67911,102900000.0
2007-03-28 00:46:00,0.67912,0.67912,0.67912,0.67912,1100000.0
2007-03-28 00:47:00,0.67898,0.67909,0.67889,0.67895,261199998.0
2007-03-28 00:48:00,0.6791,0.67915,0.67908,0.67908,118100000.0
2007-03-28 00:49:00,0.6791,0.67912,0.6791,0.67912,93200001.0
2007-03-28 00:50:00,0.6791,0.6791,0.6791,0.6791,12700000.0
2007-03-28 00:51:00,0.67912,0.67918,0.67912,0.67918,60900000.0
2007-03-28 00:52:00,0.67922,0.67924,0.67916,0.67919,280900000.0
2007-03-28 00:53:00,0.67922,0.67922,0.67919,0.67919,47300000.0
2007-03-28 00:54:00,0.67924,0.67928,0.67918,0.67922,208399996.0
2007-03-28 00:55:00,0.67919,0.67924,0.67917,0.67922,142400002.0
2007-03-28 00:56:00,0.67926,0.67926,0.67916,0.67925,179600001.0
2007-03-28 00:57:00,0.67929,0.67929,0.67924,0.67926,87500001.0
2007-03-28 00:58:00,0.6793,0.6793,0.67926,0.67929,82900001.0
2007-03-28 00:59:00,0.67926,0.67927,0.67921,0.67921,32600000.0
2007-03-28 01:00:00,0.67924,0.67924,0.67919,0.67919,59199999.0
2007-03-28 01:01:00,0.6792,0.67921,0.67914,0.67914,270800002.0
2007-03-28 01:02:00,0.67911,0.67918,0.67909,0.67915,150000001.0
2007-03-28 01:03:00,0.67908,0.67912,0.67903,0.67903,28500000.0
2007-03-28 01:04:00,0.67906,0.67911,0.67906,0.67911,33300001.0
2007-03-28 01:05:00,0.67916,0.6792,0.67911,0.6792,191399997.0
2007-03-28 01:06:00,0.67912,0.67918,0.67909,0.67912,254100005.0
2007-03-28 01:07:00,0.67915,0.67919,0.6791,0.67915,123300000.0
2007-03-28 01:08:00,0.67913,0.67915,0.67908,0.67915,174799996.0
2007-03-28 01:09:00,0.67911,0.67923,0.67911,0.6792,70399999.0
2007-03-28 01:10:00,0.67919,0.67923,0.67919,0.67923,51500001.0
2007-03-28 01:11:00,0.67917,0.6792,0.67914,0.6792,109299996.0
2007-03-28 01:12:00,0.67919,0.67921,0.67915,0.67921,107600001.0
2007-03-28 01:13:00,0.67926,0.67926,0.67915,0.67921,165799998.0
2007-03-28 01:14:00,0.67927,0.67927,0.67926,0.67926,13000000.0
2007-03-28 01:15:00,0.67932,0.67934,0.67929,0.67932,128500000.0
2007-03-28 01:16:00,0.67924,0.67933,0.67924,0.67933,192599998.0
2007-03-28 01:17:00,0.67932,0.67932,0.6793,0.6793,60700000.0
2007-03-28 01:18:00,0.67936,0.6794,0.67932,0.67932,186799997.0
2007-03-28 01:19:00,0.67934,0.67934,0.67928,0.67931,91300003.0
2007-03-28 01:20:00,0.67937,0.6794,0.67929,0.67937,151900003.0
2007-03-28 01:21:00,0.67938,0.6794,0.67934,0.6794,80800000.0
2007-03-28 01:22:00,0.67935,0.67935,0.67935,0.67935,35900002.0
2007-03-28 01:23:00,0.6794,0.6794,0.67934,0.67939,43600000.0
2007-03-28 01:24:00,0.67933,0.67933,0.67923,0.67923,63000001.0
2007-03-28 01:25:00,0.67927,0.6793,0.67925,0.67926,106099999.0
2007-03-28 01:26:00,0.67924,0.67928,0.67924,0.67928,16800000.0
2007-03-28 01:27:00,0.67931,0.67931,0.67925,0.67926,98099996.0
2007-03-28 01:28:00,0.67925,0.67931,0.67921,0.67929,89700001.0
2007-03-28 01:29:00,0.67922,0.67927,0.67922,0.67923,96799999.0
2007-03-28 01:30:00,0.67923,0.67929,0.67922,0.67929,127999997.0
2007-03-28 01:31:00,0.67918,0.67918,0.67915,0.67915,55500001.0
2007-03-28 01:32:00,0.67915,0.67921,0.67915,0.67917,75799999.0
2007-03-28 01:33:00,0.67921,0.67925,0.6792,0.67922,78000001.0
2007-03-28 01:34:00,0.6792,0.6792,0.67915,0.67915,102599998.0
2007-03-28 01:35:00,0.67914,0.67919,0.67907,0.67913,178200001.0
2007-03-28 01:36:00,0.67919,0.67926,0.67919,0.67922,123799998.0
2007-03-28 01:37:00,0.67914,0.67926,0.67914,0.67926,58800000.0
2007-03-28 01:38:00,0.67927,0.67927,0.67922,0.67923,82299999.0
2007-03-28 01:39:00,0.67923,0.67926,0.67923,0.67926,98399999.0
2007-03-28 01:40:00,0.67928,0.67934,0.67924,0.67924,173999999.0
2007-03-28 01:41:00,0.67922,0.67926,0.67915,0.67922,286400000.0
2007-03-28 01:42:00,0.67925,0.67925,0.67925,0.67925,8000000.0
2007-03-28 01:43:00,0.67927,0.67928,0.67927,0.67928,15100000.0
2007-03-28 01:44:00,0.67929,0.67929,0.67922,0.67922,83800001.0
2007-03-28 01:45:00,0.67921,0.67922,0.67919,0.6792,66099999.0
2007-03-28 01:46:00,0.67924,0.67924,0.67917,0.67921,94599999.0
2007-03-28 01:47:00,0.67912,0.6792,0.67912,0.6792,45400001.0
2007-03-28 01:48:00,0.67926,0.67926,0.67915,0.67915,58099999.0
2007-03-28 01:49:00,0.67921,0.67924,0.67921,0.67924,72500001.0
2007-03-28 01:50:00,0.67919,0.67919,0.67912,0.67915,109200001.0
2007-03-28 01:51:00,0.67911,0.67911,0.67909,0.67909,77500000.0
2007-03-28 01:52:00,0.67911,0.67919,0.67911,0.67915,130199998.0
2007-03-28 01:53:00,0.67914,0.67914,0.67907,0.67914,158599997.0
2007-03-28 01:54:00,0.67915,0.67915,0.67915,0.67915,29700001.0
2007-03-28 01:55:00,0.67912,0.67912,0.67904,0.67904,59699998.0
2007-03-28 01:56:00,0.67903,0.67907,0.67902,0.67902,63200000.0
2007-03-28 01:57:00,0.67899,0.67903,0.67899,0.67903,15100000.0
2007-03-28 01:58:00,0.67908,0.67908,0.67908,0.67908,19900000.0
2007-03-28 01:59:00,0.67908,0.67908,0.67905,0.67905,61700001.0
2007-03-28 02:00:00,0.67902,0.67902,0.67901,0.67902,147000000.0
2007-03-28 02:01:00,0.67897,0.67909,0.67897,0.67906,73799998.0
2007-03-28 02:02:00,0.67912,0.67912,0.67899,0.67902,115000000.0
2007-03-28 02:03:00,0.67903,0.67908,0.67903,0.67905,107699997.0
2007-03-28 02:04:00,0.67907,0.67908,0.67907,0.67908,53100000.0
2007-03-28 02:05:00,0.67907,0.67912,0.67898,0.679,184999996.0
2007-03-28 02:06:00,0.6791,0.6791,0.67908,0.67908,26100000.0
2007-03-28 02:07:00,0.67914,0.67914,0.6791,0.6791,22700001.0
2007-03-28 02:08:00,0.6791,0.6791,0.6791,0.6791,53599998.0
2007-03-28 02:09:00,0.6791,0.6791,0.6791,0.6791,47100000.0
2007-03-28 02:10:00,0.67912,0.67918,0.67912,0.67912,71800000.0
2007-03-28 02:11:00,0.67916,0.67916,0.67907,0.67907,93300001.0
2007-03-28 02:12:00,0.6791,0.67911,0.67909,0.67909,33000001.0
2007-03-28 02:13:00,0.6791,0.6791,0.67901,0.67902,103800001.0
2007-03-28 02:14:00,0.67911,0.67913,0.6791,0.6791,25300000.0
2007-03-28 02:15:00,0.67915,0.67915,0.67912,0.67912,4800000.0
2007-03-28 02:16:00,0.6791,0.67913,0.67907,0.67907,84000001.0
2007-03-28 02:17:00,0.67907,0.67913,0.67905,0.67905,112099998.0
2007-03-28 02:18:00,0.67909,0.67914,0.67909,0.67914,30100000.0
2007-03-28 02:19:00,0.67905,0.67905,0.67905,0.67905,600000.0
2007-03-28 02:20:00,0.67914,0.67922,0.6791,0.6791,202700003.0
2007-03-28 02:21:00,0.67907,0.67911,0.67903,0.67907,150099995.0
2007-03-28 02:22:00,0.67907,0.67916,0.67907,0.67916,75899998.0
2007-03-28 02:23:00,0.6792,0.67922,0.6792,0.67922,8800000.0
2007-03-28 02:24:00,0.67915,0.67915,0.67915,0.67915,51099998.0
2007-03-28 02:25:00,0.67922,0.67924,0.6792,0.67922,136700001.0
2007-03-28 02:26:00,0.67914,0.67917,0.6791,0.67913,115700000.0
2007-03-28 02:27:00,0.67914,0.67914,0.67909,0.6791,81799999.0
2007-03-28 02:28:00,0.67904,0.67909,0.679,0.67909,173500000.0
2007-03-28 02:29:00,0.67911,0.67915,0.67911,0.67913,197999999.0
2007-03-28 02:30:00,0.67916,0.67916,0.67904,0.67908,217500004.0
2007-03-28 02:31:00,0.67912,0.67913,0.67912,0.67913,18400000.0
2007-03-28 02:32:00,0.67914,0.67914,0.67907,0.67914,104299998.0
2007-03-28 02:33:00,0.67913,0.67915,0.67912,0.67912,181400003.0
2007-03-28 02:34:00,0.67912,0.67915,0.67912,0.67915,49400002.0
2007-03-28 02:35:00,0.67915,0.67915,0.67915,0.67915,10400000.0
2007-03-28 02:36:00,0.6791,0.67918,0.6791,0.67914,105399999.0
2007-03-28 02:37:00,0.67918,0.67918,0.67909,0.67909,10700000.0
2007-03-28 02:38:00,0.67912,0.6792,0.67912,0.6792,29300000.0
2007-03-28 02:39:00,0.67916,0.67916,0.67912,0.67912,50900001.0
2007-03-28 02:40:00,0.67911,0.67911,0.67907,0.6791,164000002.0
2007-03-28 02:41:00,0.679,0.67906,0.679,0.67906,13500000.0
2007-03-28 02:42:00,0.6791,0.6791,0.67905,0.67907,81399998.0
2007-03-28 02:43:00,0.67909,0.67909,0.679,0.679,165400000.0
2007-03-28 02:44:00,0.67905,0.67911,0.67905,0.67908,68900002.0
2007-03-28 02:45:00,0.67908,0.67911,0.679,0.67911,125500001.0
2007-03-28 02:46:00,0.67907,0.6791,0.67905,0.6791,277999999.0
2007-03-28 02:47:00,0.67911,0.67915,0.67906,0.67906,151199999.0
2007-03-28 02:48:00,0.67897,0.67907,0.67897,0.67902,93399998.0
2007-03-28 02:49:00,0.67912,0.67912,0.6791,0.67911,25500000.0
2007-03-28 02:50:00,0.67908,0.67908,0.67906,0.67906,17800000.0
2007-03-28 02:51:00,0.67905,0.67909,0.67905,0.67909,33500000.0
2007-03-28 02:52:00,0.67908,0.67912,0.67902,0.67902,283900000.0
2007-03-28 02:53:00,0.67914,0.67914,0.67914,0.67914,12800000.0
2007-03-28 02:54:00,0.67917,0.67917,0.67897,0.67903,173500002.0
2007-03-28 02:55:00,0.6791,0.67917,0.67907,0.67915,192500000.0
2007-03-28 02:56:00,0.67917,0.67917,0.67907,0.6791,140500002.0
2007-03-28 02:57:00,0.67915,0.67915,0.67915,0.67915,1100000.0
2007-03-28 02:58:00,0.6791,0.67918,0.6791,0.67918,15500000.0
2007-03-28 02:59:00,0.67916,0.67916,0.67914,0.67914,36700000.0
2007-03-28 03:00:00,0.67919,0.6792,0.67914,0.6792,38800001.0
2007-03-28 03:01:00,0.67913,0.67917,0.67913,0.67917,54899999.0
2007-03-28 03:02:00,0.67913,0.67914,0.67913,0.67914,70300001.0
2007-03-28 03:03:00,0.67916,0.67916,0.67907,0.6791,100500002.0
2007-03-28 03:04:00,0.67915,0.67915,0.67915,0.67915,24700000.0
2007-03-28 03:05:00,0.67912,0.67922,0.67912,0.67922,80899998.0
2007-03-28 03:06:00,0.67924,0.67924,0.67919,0.6792,169199997.0
2007-03-28 03:07:00,0.67917,0.67926,0.67916,0.67926,17900000.0
2007-03-28 03:08:00,0.67925,0.67925,0.67925,0.67925,5000000.0
2007-03-28 03:09:00,0.6792,0.6792,0.6792,0.6792,42600001.0
2007-03-28 03:10:00,0.67914,0.67914,0.67906,0.67906,53299999.0
2007-03-28 03:11:00,0.67907,0.67907,0.67899,0.67903,97400002.0
2007-03-28 03:12:00,0.67902,0.67912,0.67902,0.67912,228500003.0
2007-03-28 03:13:00,0.67911,0.67915,0.6791,0.67915,68300000.0
2007-03-28 03:14:00,0.67912,0.67912,0.67912,0.67912,23900000.0
2007-03-28 03:15:00,0.67912,0.67915,0.67904,0.67908,224500005.0
2007-03-28 03:16:00,0.67909,0.67909,0.67904,0.67905,105000000.0
2007-03-28 03:17:00,0.67908,0.67908,0.67907,0.67907,34200000.0
2007-03-28 03:18:00,0.67903,0.67914,0.67903,0.67905,119399998.0
2007-03-28 03:19:00,0.67908,0.67912,0.67908,0.67912,83200000.0
2007-03-28 03:20:00,0.6791,0.6791,0.6791,0.6791,16000000.0
2007-03-28 03:21:00,0.67908,0.67908,0.67899,0.67902,79300000.0
2007-03-28 03:22:00,0.67904,0.67911,0.67904,0.67905,129500002.0
2007-03-28 03:23:00,0.67911,0.67912,0.67904,0.6791,104100001.0
2007-03-28 03:24:00,0.67905,0.67918,0.67905,0.67908,150599997.0
2007-03-28 03:25:00,0.679,0.679,0.67896,0.679,114200002.0
2007-03-28 03:26:00,0.67904,0.67908,0.679,0.67908,113300001.0
2007-03-28 03:27:00,0.67898,0.67913,0.67898,0.67903,219299995.0
2007-03-28 03:28:00,0.67899,0.679,0.67892,0.679,99100001.0
2007-03-28 03:29:00,0.679,0.679,0.67896,0.67899,70199999.0
2007-03-28 03:30:00,0.67896,0.67896,0.67887,0.67892,150400003.0
2007-03-28 03:31:00,0.67893,0.67893,0.6788,0.67883,165299996.0
2007-03-28 03:32:00,0.67882,0.67882,0.67878,0.67878,50300001.0
2007-03-28 03:33:00,0.67883,0.67892,0.67877,0.67892,160499998.0
2007-03-28 03:34:00,0.67895,0.67895,0.67895,0.67895,8000000.0
2007-03-28 03:35:00,0.6789,0.6789,0.67885,0.67885,104599999.0
2007-03-28 03:36:00,0.67899,0.67902,0.67893,0.67893,166000000.0
2007-03-28 03:37:00,0.67897,0.67897,0.67896,0.67896,80600003.0
2007-03-28 03:38:00,0.679,0.679,0.67898,0.67898,37400001.0
2007-03-28 03:39:00,0.67894,0.679,0.67893,0.67893,59999999.0
2007-03-28 03:40:00,0.67896,0.67901,0.67892,0.67897,190499993.0
2007-03-28 03:41:00,0.67892,0.67893,0.6789,0.6789,55999999.0
2007-03-28 03:42:00,0.6789,0.6789,0.6789,0.6789,7200000.0
2007-03-28 03:43:00,0.67895,0.67895,0.67893,0.67893,48700002.0
2007-03-28 03:44:00,0.67892,0.679,0.67888,0.67897,113600001.0
2007-03-28 03:45:00,0.67903,0.67903,0.67897,0.679,69300001.0
2007-03-28 03:46:00,0.67892,0.67895,0.67887,0.67887,192400002.0
2007-03-28 03:47:00,0.6789,0.67894,0.6789,0.6789,72100000.0
2007-03-28 03:48:00,0.67889,0.67892,0.67889,0.67892,76600003.0
2007-03-28 03:49:00,0.6788,0.6789,0.6788,0.67886,182699997.0
2007-03-28 03:50:00,0.67889,0.67891,0.67889,0.67891,43200000.0
2007-03-28 03:51:00,0.67888,0.6789,0.67869,0.67869,150099998.0
2007-03-28 03:52:00,0.67875,0.6788,0.67875,0.67875,94799998.0
2007-03-28 03:53:00,0.67877,0.67882,0.67876,0.67876,129299997.0
2007-03-28 03:54:00,0.67873,0.6788,0.67872,0.67877,143399999.0
2007-03-28 03:55:00,0.67883,0.67884,0.67879,0.67882,248299997.0
2007-03-28 03:56:00,0.67882,0.67886,0.67878,0.67882,190000001.0
2007-03-28 03:57:00,0.67887,0.67903,0.67887,0.679,154999999.0
2007-03-28 03:58:00,0.67898,0.67902,0.67894,0.67902,151600002.0
2007-03-28 03:59:00,0.67893,0.67893,0.67891,0.67891,89500000.0
2007-03-28 04:00:00,0.67892,0.67898,0.67891,0.67898,88599997.0
2007-03-28 04:01:00,0.67898,0.67904,0.67898,0.67904,133300001.0
2007-03-28 04:02:00,0.67897,0.67897,0.6788,0.67894,103899998.0
2007-03-28 04:03:00,0.679,0.679,0.679,0.679,29699999.0
2007-03-28 04:04:00,0.67906,0.67906,0.679,0.679,19200000.0
2007-03-28 04:05:00,0.67896,0.67896,0.67892,0.67892,42900001.0
2007-03-28 04:06:00,0.6789,0.67894,0.6789,0.67893,71599998.0
2007-03-28 04:07:00,0.67897,0.67901,0.67892,0.67892,119200000.0
2007-03-28 04:08:00,0.67897,0.67901,0.67897,0.679,132500001.0
2007-03-28 04:09:00,0.67897,0.67898,0.67894,0.67894,79100001.0
2007-03-28 04:10:00,0.67895,0.67895,0.6789,0.6789,18300000.0
2007-03-28 04:11:00,0.67891,0.67895,0.6789,0.67895,131300000.0
2007-03-28 04:12:00,0.6789,0.6789,0.6789,0.6789,8000000.0
2007-03-28 04:13:00,0.67893,0.67895,0.67893,0.67895,53499999.0
2007-03-28 04:14:00,0.67898,0.67898,0.67898,0.67898,43200001.0
2007-03-28 04:15:00,0.67894,0.67898,0.67894,0.67896,90500001.0
2007-03-28 04:16:00,0.67895,0.67895,0.67888,0.67888,92299997.0
2007-03-28 04:17:00,0.6789,0.6789,0.67888,0.67888,9300000.0
2007-03-28 04:18:00,0.67889,0.67889,0.67882,0.67882,52699999.0
2007-03-28 04:19:00,0.6789,0.67891,0.6789,0.6789,63999999.0
2007-03-28 04:20:00,0.67892,0.67892,0.67886,0.67886,110200002.0
2007-03-28 04:21:00,0.6789,0.6789,0.67888,0.67888,88000001.0
2007-03-28 04:22:00,0.67895,0.67895,0.67895,0.67895,101700001.0
2007-03-28 04:23:00,0.67893,0.67893,0.67893,0.67893,500000.0
2007-03-28 04:24:00,0.67898,0.67898,0.67898,0.67898,12700000.0
2007-03-28 04:25:00,0.67898,0.67898,0.67893,0.67893,52699999.0
2007-03-28 04:26:00,0.67888,0.67888,0.6788,0.6788,3300000.0
2007-03-28 04:27:00,0.6789,0.6789,0.67882,0.67886,29800000.0
2007-03-28 04:28:00,0.67883,0.67888,0.67882,0.67888,155699997.0
2007-03-28 04:29:00,0.6789,0.67893,0.67885,0.67893,83999997.0
2007-03-28 04:30:00,0.67893,0.67893,0.67882,0.67882,86100001.0
2007-03-28 04:31:00,0.67885,0.67885,0.6788,0.6788,39300000.0
2007-03-28 04:32:00,0.67887,0.67887,0.67886,0.67886,13600000.0
2007-03-28 04:33:00,0.67892,0.67893,0.67887,0.67891,73999999.0
2007-03-28 04:34:00,0.67888,0.67896,0.67885,0.67896,40600000.0
2007-03-28 04:35:00,0.67893,0.67894,0.67888,0.67894,163100001.0
2007-03-28 04:36:00,0.67893,0.67895,0.67893,0.67895,21500000.0
2007-03-28 04:37:00,0.67894,0.679,0.67893,0.67893,178499999.0
2007-03-28 04:38:00,0.67892,0.67897,0.67892,0.67892,158100000.0
2007-03-28 04:39:00,0.67893,0.67893,0.67893,0.67893,58700001.0
2007-03-28 04:40:00,0.67896,0.67902,0.67896,0.67902,29500001.0
2007-03-28 04:41:00,0.67905,0.67905,0.67899,0.679,42399999.0
2007-03-28 04:42:00,0.67895,0.679,0.67895,0.679,80299998.0
2007-03-28 04:43:00,0.67903,0.67903,0.67899,0.67899,32100000.0
2007-03-28 04:44:00,0.67902,0.67903,0.67902,0.67903,6500000.0
2007-03-28 04:45:00,0.67905,0.67905,0.67905,0.67905,15900000.0
2007-03-28 04:46:00,0.67905,0.67905,0.67905,0.67905,23200000.0
2007-03-28 04:47:00,0.67904,0.67906,0.67901,0.67906,65100001.0
2007-03-28 04:48:00,0.67904,0.67908,0.679,0.679,100900000.0
2007-03-28 04:49:00,0.6789,0.67896,0.67885,0.6789,220899999.0
2007-03-28 04:50:00,0.67899,0.67901,0.67893,0.67901,58700000.0
2007-03-28 04:51:00,0.67892,0.67903,0.67888,0.67896,159600003.0
2007-03-28 04:52:00,0.679,0.679,0.67886,0.67886,132699999.0
2007-03-28 04:53:00,0.67892,0.679,0.67887,0.67887,127600000.0
2007-03-28 04:54:00,0.67904,0.67904,0.67892,0.67892,7200000.0
2007-03-28 04:55:00,0.67902,0.67908,0.67902,0.67908,68599998.0
2007-03-28 04:56:00,0.67902,0.67902,0.67902,0.67902,2800000.0
2007-03-28 04:57:00,0.679,0.679,0.67889,0.67893,86199998.0
2007-03-28 04:58:00,0.67903,0.67903,0.679,0.679,39300001.0
2007-03-28 04:59:00,0.67867,0.67867,0.67863,0.67863,60800001.0
2007-03-28 05:00:00,0.67873,0.67888,0.67873,0.67885,274499998.0
2007-03-28 05:01:00,0.6789,0.67895,0.67885,0.67893,306800002.0
2007-03-28 05:02:00,0.67893,0.67893,0.67888,0.6789,190099998.0
2007-03-28 05:03:00,0.67893,0.67895,0.6789,0.67895,62999999.0
2007-03-28 05:04:00,0.67895,0.67895,0.67893,0.67893,43800000.0
2007-03-28 05:05:00,0.67895,0.67898,0.67893,0.67893,63900001.0
2007-03-28 05:06:00,0.679,0.67902,0.6789,0.6789,191799998.0
2007-03-28 05:07:00,0.67889,0.67896,0.67888,0.67896,96500001.0
2007-03-28 05:08:00,0.67898,0.67902,0.67894,0.67898,211399999.0
2007-03-28 05:09:00,0.679,0.679,0.679,0.679,21700001.0
2007-03-28 05:10:00,0.6789,0.67901,0.67885,0.67901,120100001.0
2007-03-28 05:11:00,0.67893,0.67902,0.67893,0.67895,233000002.0
2007-03-28 05:12:00,0.67893,0.67898,0.67893,0.67895,55100001.0
2007-03-28 05:13:00,0.679,0.679,0.67891,0.67891,196599996.0
2007-03-28 05:14:00,0.67895,0.67898,0.67895,0.67898,60200001.0
2007-03-28 05:15:00,0.67894,0.67894,0.67885,0.67894,118900003.0
2007-03-28 05:16:00,0.67897,0.67897,0.67888,0.67892,99399998.0
2007-03-28 05:17:00,0.6789,0.67892,0.67883,0.67886,250499997.0
2007-03-28 05:18:00,0.67892,0.67892,0.67881,0.67888,208700007.0
2007-03-28 05:19:00,0.6789,0.67893,0.67886,0.6789,356799998.0
2007-03-28 05:20:00,0.67893,0.67893,0.67887,0.67893,261499998.0
2007-03-28 05:21:00,0.67893,0.67893,0.67893,0.67893,33500001.0
2007-03-28 05:22:00,0.6789,0.67896,0.67889,0.67892,204700000.0
2007-03-28 05:23:00,0.6789,0.67896,0.6789,0.67894,242600004.0
2007-03-28 05:24:00,0.67893,0.67893,0.67885,0.6789,343300000.0
2007-03-28 05:25:00,0.6789,0.67893,0.67888,0.6789,379899996.0
2007-03-28 05:26:00,0.67889,0.67892,0.67885,0.67885,241200001.0
2007-03-28 05:27:00,0.67885,0.67892,0.67885,0.67892,196000000.0
2007-03-28 05:28:00,0.6789,0.67893,0.6789,0.67893,62400001.0
2007-03-28 05:29:00,0.67893,0.67893,0.6789,0.6789,55900000.0
2007-03-28 05:30:00,0.67885,0.67893,0.67885,0.67893,375000000.0
2007-03-28 05:31:00,0.67893,0.67895,0.6789,0.67893,155700005.0
2007-03-28 05:32:00,0.67893,0.67893,0.67893,0.67893,88700000.0
2007-03-28 05:33:00,0.67893,0.67893,0.67887,0.67893,458800007.0
2007-03-28 05:34:00,0.67895,0.67895,0.6789,0.6789,205800001.0
2007-03-28 05:35:00,0.67893,0.67895,0.67888,0.6789,271699999.0
2007-03-28 05:36:00,0.67883,0.67898,0.67883,0.67887,450700003.0
2007-03-28 05:37:00,0.6789,0.67893,0.67888,0.67893,423499997.0
2007-03-28 05:38:00,0.6789,0.67899,0.6789,0.67893,378800002.0
2007-03-28 05:39:00,0.67894,0.67895,0.67893,0.67894,48800000.0
2007-03-28 05:40:00,0.6789,0.67893,0.6789,0.67893,22500001.0
2007-03-28 05:41:00,0.67895,0.67895,0.67895,0.67895,41500000.0
2007-03-28 05:42:00,0.67893,0.67893,0.67892,0.67892,20800000.0
2007-03-28 05:43:00,0.67888,0.67894,0.67885,0.67892,726900002.0
2007-03-28 05:44:00,0.67891,0.67895,0.67867,0.67894,584499998.0
2007-03-28 05:45:00,0.67893,0.67893,0.67893,0.67893,3200000.0
2007-03-28 05:46:00,0.67893,0.67893,0.67893,0.67893,140900002.0
2007-03-28 05:47:00,0.67894,0.67903,0.67894,0.67894,524000002.0
2007-03-28 05:48:00,0.67893,0.67893,0.67893,0.67893,24700001.0
2007-03-28 05:49:00,0.67894,0.67894,0.67889,0.67892,33800000.0
2007-03-28 05:50:00,0.67895,0.67895,0.67893,0.67893,133300001.0
2007-03-28 05:51:00,0.6789,0.67895,0.6789,0.67893,295099997.0
2007-03-28 05:52:00,0.67895,0.67895,0.6789,0.6789,147499996.0
2007-03-28 05:53:00,0.67892,0.67894,0.67889,0.67894,193499998.0
2007-03-28 05:54:00,0.67893,0.67898,0.6789,0.6789,207499999.0
2007-03-28 05:55:00,0.67898,0.67898,0.67891,0.67898,169800001.0
2007-03-28 05:56:00,0.679,0.67904,0.67897,0.679,350200007.0
2007-03-28 05:57:00,0.679,0.67908,0.679,0.67905,442100002.0
2007-03-28 05:58:00,0.67905,0.67908,0.679,0.67905,257200001.0
2007-03-28 05:59:00,0.67902,0.67905,0.67897,0.67905,224300001.0
2007-03-28 06:00:00,0.679,0.67908,0.679,0.679,330899997.0
2007-03-28 06:01:00,0.67905,0.67905,0.67902,0.67902,60800000.0
2007-03-28 06:02:00,0.679,0.67901,0.67896,0.67897,361400004.0
2007-03-28 06:03:00,0.67896,0.67901,0.67896,0.67901,177999998.0
2007-03-28 06:04:00,0.67888,0.67901,0.67888,0.67894,180600006.0
2007-03-28 06:05:00,0.67901,0.67901,0.67895,0.67895,400900002.0
2007-03-28 06:06:00,0.67897,0.67908,0.67897,0.67908,143700002.0
2007-03-28 06:07:00,0.67905,0.67905,0.67897,0.67897,29300000.0
2007-03-28 06:08:00,0.67897,0.67908,0.67897,0.67908,278099998.0
2007-03-28 06:09:00,0.67908,0.67908,0.67907,0.67907,27800000.0
2007-03-28 06:10:00,0.67906,0.67909,0.67902,0.67902,76300002.0
2007-03-28 06:11:00,0.67902,0.67905,0.67902,0.67905,78299999.0
2007-03-28 06:12:00,0.67907,0.67915,0.67907,0.67915,224200003.0
2007-03-28 06:13:00,0.67915,0.67919,0.67912,0.67915,497999999.0
2007-03-28 06:14:00,0.67921,0.67922,0.67917,0.67917,75999999.0
2007-03-28 06:15:00,0.67917,0.67919,0.67915,0.67918,430800002.0
2007-03-28 06:16:00,0.67918,0.67922,0.67915,0.67918,379799995.0
2007-03-28 06:17:00,0.6792,0.6792,0.67917,0.6792,207000001.0
2007-03-28 06:18:00,0.6792,0.6792,0.67912,0.67912,95100001.0
2007-03-28 06:19:00,0.67912,0.67921,0.67912,0.67917,120900003.0
2007-03-28 06:20:00,0.67922,0.67922,0.67918,0.67918,172900001.0
2007-03-28 06:21:00,0.67925,0.67925,0.6792,0.67922,103400001.0
2007-03-28 06:22:00,0.67925,0.67929,0.67924,0.67929,315700001.0
2007-03-28 06:23:00,0.67925,0.67934,0.67925,0.67928,132899999.0
2007-03-28 06:24:00,0.67931,0.67947,0.67931,0.67947,255399999.0
2007-03-28 06:25:00,0.67945,0.67953,0.67941,0.67948,658899996.0
2007-03-28 06:26:00,0.67942,0.67953,0.67939,0.67953,473100001.0
2007-03-28 06:27:00,0.67953,0.67953,0.6794,0.6794,700500004.0
2007-03-28 06:28:00,0.67938,0.67948,0.67938,0.67948,112099999.0
2007-03-28 06:29:00,0.6795,0.67959,0.6795,0.67959,51100001.0
2007-03-28 06:30:00,0.6796,0.67961,0.6796,0.67961,75700002.0
2007-03-28 06:31:00,0.67953,0.67959,0.67926,0.67935,362000003.0
2007-03-28 06:32:00,0.67936,0.67951,0.67936,0.67951,150600002.0
2007-03-28 06:33:00,0.67944,0.67957,0.67944,0.67957,95399997.0
2007-03-28 06:34:00,0.67955,0.67972,0.67955,0.67965,269699998.0
2007-03-28 06:35:00,0.67966,0.67971,0.67964,0.67971,167400001.0
2007-03-28 06:36:00,0.67963,0.67973,0.67957,0.67973,163500002.0
2007-03-28 06:37:00,0.67976,0.67976,0.67968,0.67968,723800006.0
2007-03-28 06:38:00,0.67965,0.67973,0.67965,0.67973,379399992.0
2007-03-28 06:39:00,0.67966,0.67973,0.6796,0.67962,1153799994.0
2007-03-28 06:40:00,0.67961,0.67969,0.6796,0.6796,412900005.0
2007-03-28 06:41:00,0.67961,0.67961,0.67954,0.67957,99900002.0
2007-03-28 06:42:00,0.67962,0.67968,0.67957,0.67968,236300001.0
2007-03-28 06:43:00,0.67971,0.67971,0.67962,0.67962,443500003.0
2007-03-28 06:44:00,0.67965,0.67969,0.67958,0.67966,487000001.0
2007-03-28 06:45:00,0.67971,0.67983,0.67968,0.67969,801500001.0
2007-03-28 06:46:00,0.67964,0.67972,0.67962,0.67968,244400002.0
2007-03-28 06:47:00,0.67969,0.67969,0.67962,0.67962,24400000.0
2007-03-28 06:48:00,0.67964,0.67964,0.67956,0.6796,142799999.0
2007-03-28 06:49:00,0.6796,0.67965,0.6796,0.67965,176599999.0
2007-03-28 06:50:00,0.67964,0.67964,0.67953,0.6796,317900003.0
2007-03-28 06:51:00,0.67959,0.67963,0.67955,0.67955,188500001.0
2007-03-28 06:52:00,0.67957,0.67959,0.67951,0.67951,187799998.0
2007-03-28 06:53:00,0.67954,0.67961,0.67952,0.67955,698499997.0
2007-03-28 06:54:00,0.67954,0.67963,0.67953,0.67959,533400001.0
2007-03-28 06:55:00,0.6796,0.6796,0.67953,0.67958,490000000.0
2007-03-28 06:56:00,0.67958,0.67963,0.67953,0.67953,640600000.0
2007-03-28 06:57:00,0.67953,0.67959,0.67953,0.67957,485600008.0
2007-03-28 06:58:00,0.67958,0.6797,0.67958,0.67965,871400005.0
2007-03-28 06:59:00,0.6797,0.67973,0.67963,0.6797,1598800006.0
2007-03-28 07:00:00,0.67969,0.67976,0.67966,0.67968,1817599991.0
2007-03-28 07:01:00,0.67966,0.67969,0.6796,0.6796,873800002.0
2007-03-28 07:02:00,0.6796,0.67966,0.67957,0.67957,1365400002.0
2007-03-28 07:03:00,0.6796,0.67967,0.67955,0.67958,1004799999.0
2007-03-28 07:04:00,0.67958,0.67964,0.67955,0.67964,484600003.0
2007-03-28 07:05:00,0.67963,0.67963,0.67949,0.67955,585800001.0
2007-03-28 07:06:00,0.67953,0.67963,0.67953,0.67963,1077300000.0
2007-03-28 07:07:00,0.67963,0.67973,0.6796,0.67973,753099993.0
2007-03-28 07:08:00,0.67972,0.67973,0.67966,0.67969,530200008.0
2007-03-28 07:09:00,0.67972,0.67975,0.67967,0.67975,1291099997.0
2007-03-28 07:10:00,0.67977,0.67982,0.67975,0.67977,198199999.0
2007-03-28 07:11:00,0.67975,0.67985,0.67974,0.6798,798900007.0
2007-03-28 07:12:00,0.67982,0.67986,0.67978,0.67982,700699994.0
2007-03-28 07:13:00,0.67981,0.67986,0.67976,0.67986,195499999.0
2007-03-28 07:14:00,0.67982,0.67985,0.6798,0.67985,441800002.0
2007-03-28 07:15:00,0.67981,0.67983,0.67975,0.67983,1047700005.0
2007-03-28 07:16:00,0.6798,0.67992,0.67979,0.67985,568200004.0
2007-03-28 07:17:00,0.67982,0.67982,0.67974,0.67975,114700000.0
2007-03-28 07:18:00,0.67973,0.6798,0.67969,0.6798,388900003.0
2007-03-28 07:19:00,0.67982,0.67984,0.67978,0.6798,526300002.0
2007-03-28 07:20:00,0.67979,0.67985,0.67977,0.6798,469500001.0
2007-03-28 07:21:00,0.67976,0.67987,0.67975,0.6798,832000002.0
2007-03-28 07:22:00,0.6798,0.67981,0.67968,0.67969,543399992.0
2007-03-28 07:23:00,0.67969,0.6797,0.67961,0.6797,309099992.0
2007-03-28 07:24:00,0.67971,0.67974,0.67967,0.67974,313200000.0
2007-03-28 07:25:00,0.67972,0.67975,0.67972,0.67972,417000006.0
2007-03-28 07:26:00,0.67975,0.67978,0.67975,0.67975,296000000.0
2007-03-28 07:27:00,0.6797,0.6797,0.67956,0.67965,1570100000.0
2007-03-28 07:28:00,0.67964,0.67972,0.67959,0.6797,991999998.0
2007-03-28 07:29:00,0.67965,0.6797,0.67958,0.67962,1747099991.0
2007-03-28 07:30:00,0.67961,0.67968,0.67954,0.67968,597100002.0
2007-03-28 07:31:00,0.67965,0.67968,0.67962,0.67965,539399999.0
2007-03-28 07:32:00,0.67962,0.67968,0.67962,0.67968,478800003.0
2007-03-28 07:33:00,0.67968,0.67976,0.67964,0.67964,870500008.0
2007-03-28 07:34:00,0.67963,0.67972,0.67963,0.67969,573700000.0
2007-03-28 07:35:00,0.67969,0.67973,0.6796,0.6796,323000002.0
2007-03-28 07:36:00,0.67965,0.67968,0.67961,0.67964,445099998.0
2007-03-28 07:37:00,0.67963,0.67967,0.67958,0.67962,167599998.0
2007-03-28 07:38:00,0.67962,0.67975,0.67962,0.67968,90300002.0
2007-03-28 07:39:00,0.6797,0.67979,0.6797,0.67979,455799995.0
2007-03-28 07:40:00,0.67981,0.67982,0.67975,0.6798,484000007.0
2007-03-28 07:41:00,0.67982,0.67985,0.67976,0.6798,423700000.0
2007-03-28 07:42:00,0.67976,0.6798,0.67973,0.67977,105499998.0
2007-03-28 07:43:00,0.67977,0.67977,0.67968,0.6797,384800002.0
2007-03-28 07:44:00,0.67969,0.67978,0.67969,0.67972,932500002.0
2007-03-28 07:45:00,0.67972,0.67978,0.67969,0.67978,355000001.0
2007-03-28 07:46:00,0.67978,0.6798,0.67974,0.67978,365600001.0
2007-03-28 07:47:00,0.6798,0.6798,0.67969,0.67975,853399997.0
2007-03-28 07:48:00,0.67977,0.67983,0.67972,0.67972,338699998.0
2007-03-28 07:49:00,0.67972,0.67978,0.6797,0.67974,164099999.0
2007-03-28 07:50:00,0.67978,0.67983,0.67975,0.67975,118800001.0
2007-03-28 07:51:00,0.67974,0.67975,0.67967,0.67973,643000004.0
2007-03-28 07:52:00,0.67975,0.67975,0.67972,0.67972,161400002.0
2007-03-28 07:53:00,0.67975,0.67975,0.67968,0.67968,94700000.0
2007-03-28 07:54:00,0.6797,0.67973,0.67966,0.67973,167299999.0
2007-03-28 07:55:00,0.67973,0.67973,0.67964,0.67968,217900004.0
2007-03-28 07:56:00,0.6797,0.67974,0.67968,0.67974,168899997.0
2007-03-28 07:57:00,0.67972,0.67978,0.67972,0.67978,168500000.0
2007-03-28 07:58:00,0.67979,0.67985,0.67977,0.6798,415000001.0
2007-03-28 07:59:00,0.6798,0.67985,0.67978,0.6798,220900003.0
2007-03-28 08:00:00,0.67976,0.68,0.67976,0.68,538400000.0
2007-03-28 08:01:00,0.68003,0.68008,0.68,0.68003,368799995.0
2007-03-28 08:02:00,0.67997,0.68005,0.67997,0.68005,515300000.0
2007-03-28 08:03:00,0.68,0.68,0.67989,0.6799,85300002.0
2007-03-28 08:04:00,0.67997,0.67997,0.67981,0.67985,204199997.0
2007-03-28 08:05:00,0.67983,0.67991,0.67982,0.67991,124800003.0
2007-03-28 08:06:00,0.6799,0.6799,0.67979,0.67979,36700000.0
2007-03-28 08:07:00,0.67973,0.67974,0.67967,0.67967,188900005.0
2007-03-28 08:08:00,0.67965,0.67967,0.6796,0.67962,454800001.0
2007-03-28 08:09:00,0.6796,0.67965,0.67956,0.67965,570100005.0
2007-03-28 08:10:00,0.67961,0.67963,0.67958,0.67962,230500001.0
2007-03-28 08:11:00,0.67963,0.67967,0.67961,0.67967,125400001.0
2007-03-28 08:12:00,0.6797,0.67971,0.67968,0.67971,132800001.0
2007-03-28 08:13:00,0.6797,0.6797,0.67965,0.67965,153500000.0
2007-03-28 08:14:00,0.67962,0.67965,0.6796,0.67965,311900001.0
2007-03-28 08:15:00,0.67962,0.67965,0.67962,0.67962,453500004.0
2007-03-28 08:16:00,0.67964,0.67965,0.67961,0.67965,141800001.0
2007-03-28 08:17:00,0.67965,0.67965,0.67956,0.6796,333000005.0
2007-03-28 08:18:00,0.67958,0.67959,0.67944,0.67944,535000001.0
2007-03-28 08:19:00,0.67946,0.6795,0.67942,0.67942,522900004.0
2007-03-28 08:20:00,0.67943,0.67943,0.67938,0.67939,770999995.0
2007-03-28 08:21:00,0.67942,0.67946,0.67938,0.67938,216000003.0
2007-03-28 08:22:00,0.67936,0.67944,0.67935,0.67937,437000001.0
2007-03-28 08:23:00,0.67935,0.67943,0.67926,0.67943,469699996.0
2007-03-28 08:24:00,0.67945,0.67948,0.67942,0.67945,385600004.0
2007-03-28 08:25:00,0.67944,0.67944,0.67937,0.67937,521400006.0
2007-03-28 08:26:00,0.67938,0.67941,0.67931,0.67932,270300004.0
2007-03-28 08:27:00,0.6794,0.6795,0.67938,0.6795,393399999.0
2007-03-28 08:28:00,0.6795,0.67953,0.67941,0.67951,604999999.0
2007-03-28 08:29:00,0.67952,0.67958,0.67951,0.67958,769799994.0
2007-03-28 08:30:00,0.67952,0.67958,0.6795,0.67952,563400000.0
2007-03-28 08:31:00,0.67951,0.67952,0.67945,0.67952,248899997.0
2007-03-28 08:32:00,0.67954,0.67955,0.67942,0.67948,636700002.0
2007-03-28 08:33:00,0.67944,0.67948,0.67937,0.67947,416299997.0
2007-03-28 08:34:00,0.67946,0.67946,0.67941,0.67942,86200002.0
2007-03-28 08:35:00,0.67943,0.67946,0.67943,0.67945,210999999.0
2007-03-28 08:36:00,0.67944,0.67951,0.67943,0.6795,334700000.0
2007-03-28 08:37:00,0.6795,0.67958,0.67948,0.67955,350599998.0
2007-03-28 08:38:00,0.67952,0.67952,0.67943,0.67947,363499998.0
2007-03-28 08:39:00,0.67942,0.67948,0.67942,0.67942,404200001.0
2007-03-28 08:40:00,0.67946,0.67955,0.67946,0.6795,537999994.0
2007-03-28 08:41:00,0.67952,0.67952,0.67948,0.67948,200500000.0
2007-03-28 08:42:00,0.6795,0.67957,0.67946,0.67955,392499998.0
2007-03-28 08:43:00,0.67955,0.67958,0.67952,0.67952,128999999.0
2007-03-28 08:44:00,0.67956,0.67964,0.67951,0.67959,534300002.0
2007-03-28 08:45:00,0.67958,0.67966,0.67958,0.6796,295900001.0
2007-03-28 08:46:00,0.67959,0.67963,0.67955,0.67955,325000000.0
2007-03-28 08:47:00,0.67954,0.67963,0.67954,0.6796,261100004.0
2007-03-28 08:48:00,0.67963,0.67965,0.6796,0.67962,113399999.0
2007-03-28 08:49:00,0.67964,0.67964,0.67956,0.67959,450099999.0
2007-03-28 08:50:00,0.6796,0.67968,0.67955,0.67955,537600002.0
2007-03-28 08:51:00,0.6796,0.6797,0.6796,0.6797,1108599997.0
2007-03-28 08:52:00,0.67962,0.67968,0.67961,0.67966,350900006.0
2007-03-28 08:53:00,0.6796,0.6797,0.67957,0.67957,557000005.0
2007-03-28 08:54:00,0.67962,0.67967,0.67957,0.67957,325200000.0
2007-03-28 08:55:00,0.6796,0.67968,0.6796,0.67968,311799995.0
2007-03-28 08:56:00,0.67967,0.67974,0.67964,0.67968,462099999.0
2007-03-28 08:57:00,0.6797,0.6797,0.67962,0.67966,522499996.0
2007-03-28 08:58:00,0.67964,0.67964,0.67961,0.67964,189199999.0
2007-03-28 08:59:00,0.67963,0.67963,0.67955,0.67955,513000000.0
2007-03-28 09:00:00,0.67958,0.6796,0.67955,0.67955,734299994.0
2007-03-28 09:01:00,0.67962,0.6797,0.67957,0.6796,1061199999.0
2007-03-28 09:02:00,0.67962,0.67969,0.67962,0.67969,286900001.0
2007-03-28 09:03:00,0.67969,0.67983,0.67969,0.67978,370699997.0
2007-03-28 09:04:00,0.67975,0.67975,0.67962,0.67968,431799998.0
2007-03-28 09:05:00,0.67968,0.67968,0.6796,0.67966,321300000.0
2007-03-28 09:06:00,0.67956,0.67964,0.67953,0.6796,716700003.0
2007-03-28 09:07:00,0.6796,0.67967,0.67958,0.67967,413000001.0
2007-03-28 09:08:00,0.67967,0.67967,0.67958,0.6796,398799995.0
2007-03-28 09:09:00,0.67963,0.67964,0.67954,0.67954,69799999.0
2007-03-28 09:10:00,0.67957,0.67964,0.67955,0.67955,136700002.0
2007-03-28 09:11:00,0.67958,0.67962,0.67952,0.67961,464000002.0
2007-03-28 09:12:00,0.67965,0.6797,0.6796,0.6797,245800000.0
2007-03-28 09:13:00,0.67973,0.67979,0.6797,0.67978,207200000.0
2007-03-28 09:14:00,0.6797,0.6797,0.67959,0.67968,445400005.0
2007-03-28 09:15:00,0.67973,0.67986,0.67973,0.67976,611099997.0
2007-03-28 09:16:00,0.6797,0.67973,0.67964,0.67964,383200004.0
2007-03-28 09:17:00,0.67965,0.67969,0.6796,0.67962,467900004.0
2007-03-28 09:18:00,0.67963,0.67966,0.67956,0.67958,478000001.0
2007-03-28 09:19:00,0.67958,0.67965,0.67956,0.67965,294100000.0
2007-03-28 09:20:00,0.67962,0.67968,0.67961,0.67966,381000001.0
2007-03-28 09:21:00,0.67962,0.67966,0.67961,0.67962,256999996.0
2007-03-28 09:22:00,0.67963,0.67963,0.67947,0.67952,479300004.0
2007-03-28 09:23:00,0.67955,0.67959,0.6795,0.6795,274899995.0
2007-03-28 09:24:00,0.67952,0.67962,0.67952,0.6796,542800000.0
2007-03-28 09:25:00,0.67958,0.67965,0.67956,0.6796,907100005.0
2007-03-28 09:26:00,0.6796,0.67966,0.67953,0.67958,929299993.0
2007-03-28 09:27:00,0.67955,0.67962,0.67949,0.67952,643099994.0
2007-03-28 09:28:00,0.67951,0.67958,0.67949,0.67958,515600008.0
2007-03-28 09:29:00,0.6796,0.67962,0.67955,0.67957,668800002.0
2007-03-28 09:30:00,0.67955,0.67958,0.6795,0.67955,985000002.0
2007-03-28 09:31:00,0.67953,0.67953,0.67921,0.67921,608200004.0
2007-03-28 09:32:00,0.67925,0.67934,0.67923,0.67931,721399998.0
2007-03-28 09:33:00,0.67927,0.67927,0.67908,0.67915,962600007.0
2007-03-28 09:34:00,0.67909,0.67909,0.67885,0.67893,1122800003.0
2007-03-28 09:35:00,0.67896,0.67906,0.67889,0.67906,1033299991.0
2007-03-28 09:36:00,0.67908,0.67909,0.67898,0.67905,1303299996.0
2007-03-28 09:37:00,0.67912,0.6792,0.6791,0.6792,812800008.0
2007-03-28 09:38:00,0.67924,0.67924,0.67913,0.67922,835299993.0
2007-03-28 09:39:00,0.67918,0.67918,0.67907,0.67907,624599997.0
2007-03-28 09:40:00,0.67899,0.67904,0.67894,0.679,843899993.0
2007-03-28 09:41:00,0.67901,0.67904,0.67897,0.67899,1019499988.0
2007-03-28 09:42:00,0.67899,0.67908,0.67899,0.67907,548500001.0
2007-03-28 09:43:00,0.67907,0.67918,0.67905,0.67918,1240100000.0
2007-03-28 09:44:00,0.67917,0.67923,0.6791,0.6791,1979100003.0
2007-03-28 09:45:00,0.67912,0.67912,0.67901,0.67903,1497500009.0
2007-03-28 09:46:00,0.67902,0.67909,0.67899,0.67902,1002299998.0
2007-03-28 09:47:00,0.679,0.67908,0.679,0.67905,864599996.0
2007-03-28 09:48:00,0.67905,0.67905,0.67894,0.67895,1234700002.0
2007-03-28 09:49:00,0.67895,0.67904,0.67895,0.67903,845500002.0
2007-03-28 09:50:00,0.67902,0.67913,0.67902,0.67908,911599998.0
2007-03-28 09:52:00,0.6792,0.6792,0.6792,0.6792,1531400010.0
2007-03-28 09:53:00,0.67925,0.67928,0.67918,0.67918,1531400010.0
2007-03-28 09:54:00,0.67918,0.67921,0.67912,0.67917,1238099993.0
2007-03-28 09:55:00,0.67922,0.67926,0.67917,0.67921,774799996.0
2007-03-28 09:56:00,0.67925,0.67927,0.6792,0.6792,1797000011.0
2007-03-28 09:57:00,0.6792,0.67924,0.67913,0.67913,1725600003.0
2007-03-28 09:58:00,0.67915,0.67921,0.67915,0.67921,1208600005.0
2007-03-28 09:59:00,0.6792,0.6792,0.67912,0.67917,106200000.0
2007-03-28 10:00:00,0.67917,0.67922,0.67908,0.67922,121999998.0
2007-03-28 10:01:00,0.67926,0.67926,0.67917,0.67917,41399999.0
2007-03-28 10:02:00,0.67913,0.67916,0.67907,0.6791,205099997.0
2007-03-28 10:03:00,0.67913,0.67917,0.67913,0.67917,90900001.0
2007-03-28 10:04:00,0.6792,0.67927,0.6792,0.6792,104399999.0
2007-03-28 10:05:00,0.67918,0.67918,0.67918,0.67918,35799999.0
2007-03-28 10:06:00,0.6792,0.67921,0.67917,0.67921,44800001.0
2007-03-28 10:07:00,0.67923,0.67927,0.67922,0.67923,63799998.0
2007-03-28 10:08:00,0.67923,0.67926,0.67922,0.67926,109300003.0
2007-03-28 10:09:00,0.67919,0.67928,0.67919,0.67928,157299997.0
2007-03-28 10:10:00,0.67923,0.67923,0.67918,0.67918,56000002.0
2007-03-28 10:11:00,0.67912,0.67918,0.67912,0.67918,9500000.0
2007-03-28 10:12:00,0.67918,0.67918,0.6791,0.67915,153699998.0
2007-03-28 10:13:00,0.6791,0.67917,0.67906,0.67917,177800002.0
2007-03-28 10:14:00,0.67918,0.67923,0.67915,0.67915,174399994.0
2007-03-28 10:15:00,0.67921,0.67921,0.67914,0.67914,159899998.0
2007-03-28 10:16:00,0.67918,0.67918,0.67912,0.67912,22100001.0
2007-03-28 10:17:00,0.6791,0.6791,0.67904,0.6791,164299999.0
2007-03-28 10:18:00,0.67908,0.67917,0.67908,0.67912,112000000.0
2007-03-28 10:19:00,0.67913,0.67913,0.67905,0.6791,79300000.0
2007-03-28 10:20:00,0.67909,0.6791,0.67903,0.67908,228199998.0
2007-03-28 10:21:00,0.67904,0.67904,0.67903,0.67903,78099998.0
2007-03-28 10:22:00,0.6791,0.6791,0.6791,0.6791,28000000.0
2007-03-28 10:23:00,0.67914,0.67914,0.67907,0.67914,40600001.0
2007-03-28 10:24:00,0.6791,0.67914,0.67904,0.67904,101999999.0
2007-03-28 10:25:00,0.67906,0.67906,0.67899,0.67905,109299997.0
2007-03-28 10:26:00,0.67903,0.67904,0.67903,0.67903,12000000.0
2007-03-28 10:27:00,0.67909,0.67911,0.67902,0.67902,195600003.0
2007-03-28 10:28:00,0.67907,0.67911,0.67907,0.67907,129199999.0
2007-03-28 10:29:00,0.67905,0.67912,0.67896,0.67896,98900000.0
2007-03-28 10:30:00,0.67915,0.67969,0.67915,0.67961,155000002.0
2007-03-28 10:31:00,0.6796,0.67967,0.6796,0.67965,292600003.0
2007-03-28 10:32:00,0.67963,0.67963,0.67955,0.67955,127899997.0
2007-03-28 10:33:00,0.67955,0.67962,0.67955,0.67962,96599998.0
2007-03-28 10:34:00,0.67962,0.67967,0.67956,0.67963,206100003.0
2007-03-28 10:35:00,0.67959,0.67978,0.67956,0.67978,111899998.0
2007-03-28 10:36:00,0.67979,0.67979,0.67968,0.67968,9300000.0
2007-03-28 10:37:00,0.67967,0.67967,0.67953,0.67959,287799999.0
2007-03-28 10:38:00,0.67958,0.67976,0.67958,0.67974,103100000.0
2007-03-28 10:39:00,0.67976,0.67976,0.67974,0.67974,44600000.0
2007-03-28 10:40:00,0.67968,0.6797,0.67962,0.67962,273199999.0
2007-03-28 10:41:00,0.67973,0.67975,0.67968,0.67968,66800001.0
2007-03-28 10:42:00,0.67968,0.67968,0.6796,0.6796,60100000.0
2007-03-28 10:43:00,0.67959,0.67961,0.67951,0.67951,201899997.0
2007-03-28 10:44:00,0.6795,0.67952,0.67945,0.67952,110899996.0
2007-03-28 10:45:00,0.67953,0.67955,0.67944,0.67955,104599998.0
2007-03-28 10:46:00,0.67956,0.67957,0.67952,0.67952,57800000.0
2007-03-28 10:47:00,0.67949,0.6795,0.6794,0.6795,128500003.0
2007-03-28 10:48:00,0.67937,0.67944,0.67933,0.67933,194799998.0
2007-03-28 10:49:00,0.67938,0.67949,0.67938,0.67945,133399998.0
2007-03-28 10:50:00,0.67938,0.67942,0.6793,0.6794,177499999.0
2007-03-28 10:51:00,0.67937,0.67937,0.67932,0.67937,169499999.0
2007-03-28 10:52:00,0.67939,0.67953,0.67934,0.6795,185100000.0
2007-03-28 10:53:00,0.67957,0.67957,0.67948,0.67948,57600001.0
2007-03-28 10:54:00,0.67951,0.67962,0.67951,0.67962,205500001.0
2007-03-28 10:55:00,0.67958,0.67963,0.67956,0.67961,102000001.0
2007-03-28 10:56:00,0.67958,0.67958,0.67953,0.67953,35700001.0
2007-03-28 10:57:00,0.67953,0.67956,0.67951,0.67951,136399999.0
2007-03-28 10:58:00,0.6795,0.6796,0.67949,0.67953,183000002.0
2007-03-28 10:59:00,0.6796,0.67965,0.67958,0.67962,78900001.0
2007-03-28 11:00:00,0.67961,0.67965,0.67956,0.6796,184599999.0
2007-03-28 11:01:00,0.6796,0.67968,0.6796,0.67964,160000003.0
2007-03-28 11:02:00,0.67967,0.67967,0.67953,0.67953,132800001.0
2007-03-28 11:03:00,0.6796,0.6796,0.67956,0.67956,30300000.0
2007-03-28 11:04:00,0.67962,0.67969,0.6796,0.67962,100600002.0
2007-03-28 11:05:00,0.67964,0.67964,0.67963,0.67963,32300000.0
2007-03-28 11:06:00,0.6796,0.67961,0.6796,0.67961,67000002.0
2007-03-28 11:07:00,0.67966,0.67973,0.67965,0.67973,21200000.0
2007-03-28 11:08:00,0.67974,0.67974,0.67967,0.67971,78899998.0
2007-03-28 11:09:00,0.67966,0.67967,0.6796,0.67964,137400000.0
2007-03-28 11:10:00,0.67962,0.67962,0.67952,0.67957,79100001.0
2007-03-28 11:11:00,0.67965,0.67965,0.67965,0.67965,39899998.0
2007-03-28 11:12:00,0.67965,0.67965,0.67956,0.67956,102999997.0
2007-03-28 11:13:00,0.67948,0.67949,0.67946,0.67948,113300001.0
2007-03-28 11:14:00,0.6795,0.67951,0.67946,0.67948,354799994.0
2007-03-28 11:15:00,0.6795,0.67956,0.67946,0.67956,205199994.0
2007-03-28 11:16:00,0.67954,0.67966,0.67954,0.67966,161000003.0
2007-03-28 11:17:00,0.67955,0.67955,0.67943,0.67945,159700001.0
2007-03-28 11:18:00,0.6795,0.6795,0.67939,0.67946,139700002.0
2007-03-28 11:19:00,0.6796,0.67964,0.67958,0.67961,96699998.0
2007-03-28 11:20:00,0.67956,0.67956,0.67953,0.67953,49600000.0
2007-03-28 11:21:00,0.67951,0.67951,0.67941,0.67941,57499999.0
2007-03-28 11:22:00,0.67936,0.6794,0.67931,0.67936,90299996.0
2007-03-28 11:23:00,0.6794,0.6795,0.67937,0.67948,95900002.0
2007-03-28 11:24:00,0.67951,0.67958,0.6795,0.67958,47800000.0
2007-03-28 11:25:00,0.67953,0.67956,0.67953,0.67956,46200000.0
2007-03-28 11:26:00,0.6795,0.67958,0.6795,0.6795,203300003.0
2007-03-28 11:27:00,0.6795,0.6795,0.67941,0.67944,54100001.0
2007-03-28 11:28:00,0.67939,0.67941,0.6793,0.67932,263500000.0
2007-03-28 11:29:00,0.67937,0.67941,0.67931,0.67931,109300001.0
2007-03-28 11:30:00,0.67934,0.67934,0.67927,0.67932,39800001.0
2007-03-28 11:31:00,0.67932,0.67937,0.6793,0.6793,185799999.0
2007-03-28 11:32:00,0.67936,0.67948,0.67936,0.67948,52600000.0
2007-03-28 11:33:00,0.67944,0.67951,0.67942,0.67942,177600002.0
2007-03-28 11:34:00,0.67948,0.67949,0.67945,0.67945,106200002.0
2007-03-28 11:35:00,0.67949,0.67951,0.67947,0.67951,115800002.0
2007-03-28 11:36:00,0.67947,0.67948,0.6794,0.6794,137499998.0
2007-03-28 11:37:00,0.67944,0.67944,0.67941,0.67941,57800001.0
2007-03-28 11:38:00,0.6794,0.67945,0.6794,0.67941,90299999.0
2007-03-28 11:39:00,0.67936,0.67947,0.67936,0.67947,22300000.0
2007-03-28 11:40:00,0.6795,0.67954,0.67947,0.67947,122800001.0
2007-03-28 11:41:00,0.67949,0.67958,0.67949,0.67958,91000001.0
2007-03-28 11:42:00,0.67962,0.67963,0.67955,0.67955,57400000.0
2007-03-28 11:43:00,0.6797,0.67976,0.67967,0.67969,105599999.0
2007-03-28 11:44:00,0.67974,0.67976,0.67974,0.67976,39200001.0
2007-03-28 11:45:00,0.67979,0.67984,0.67977,0.67978,116300003.0
2007-03-28 11:46:00,0.6798,0.67987,0.6798,0.67982,191199998.0
2007-03-28 11:47:00,0.67978,0.67984,0.67965,0.67978,217700004.0
2007-03-28 11:48:00,0.67979,0.67979,0.67973,0.67973,120000001.0
2007-03-28 11:49:00,0.67973,0.67973,0.6797,0.67971,53399999.0
2007-03-28 11:50:00,0.67963,0.67966,0.67955,0.67966,59300000.0
2007-03-28 11:51:00,0.6796,0.67964,0.67952,0.67952,166900002.0
2007-03-28 11:52:00,0.67953,0.67962,0.67947,0.67956,170699999.0
2007-03-28 11:53:00,0.67947,0.67947,0.67937,0.67937,63100001.0
2007-03-28 11:54:00,0.67935,0.67945,0.67933,0.67945,77400000.0
2007-03-28 11:55:00,0.6794,0.67946,0.67933,0.67941,230400003.0
2007-03-28 11:56:00,0.67943,0.67943,0.67935,0.67937,30700000.0
2007-03-28 11:57:00,0.67932,0.67936,0.67929,0.67936,150200001.0
2007-03-28 11:58:00,0.67935,0.67938,0.67932,0.67932,68099999.0
2007-03-28 11:59:00,0.67933,0.67935,0.6793,0.6793,100800001.0
2007-03-28 12:00:00,0.67931,0.67931,0.67924,0.6793,240900006.0
2007-03-28 12:01:00,0.6793,0.6793,0.67924,0.6793,190799999.0
2007-03-28 12:02:00,0.67923,0.67923,0.67914,0.67921,88299998.0
2007-03-28 12:03:00,0.67921,0.67923,0.67916,0.67923,30600000.0
2007-03-28 12:04:00,0.67918,0.6792,0.67915,0.6792,55900000.0
2007-03-28 12:05:00,0.67919,0.67925,0.67915,0.67915,129099998.0
2007-03-28 12:06:00,0.67919,0.67922,0.67914,0.67922,196200002.0
2007-03-28 12:07:00,0.67916,0.67923,0.6791,0.67918,133900004.0
2007-03-28 12:08:00,0.67915,0.67915,0.67904,0.67904,131000001.0
2007-03-28 12:09:00,0.67908,0.67912,0.67899,0.67912,114600003.0
2007-03-28 12:10:00,0.67915,0.67915,0.67906,0.67906,106099995.0
2007-03-28 12:11:00,0.67909,0.67912,0.67902,0.67912,184400000.0
2007-03-28 12:12:00,0.6791,0.67911,0.67906,0.6791,215999998.0
2007-03-28 12:13:00,0.67904,0.67912,0.67904,0.67906,149299999.0
2007-03-28 12:14:00,0.67909,0.67909,0.67901,0.67901,85900003.0
2007-03-28 12:15:00,0.67892,0.679,0.67892,0.679,111900003.0
2007-03-28 12:16:00,0.67902,0.67908,0.67897,0.67897,124700001.0
2007-03-28 12:17:00,0.679,0.67906,0.67897,0.67902,165999998.0
2007-03-28 12:18:00,0.67902,0.67908,0.67897,0.67908,243999994.0
2007-03-28 12:19:00,0.67909,0.67914,0.67901,0.67901,139000002.0
2007-03-28 12:20:00,0.67905,0.67905,0.67895,0.67895,88799998.0
2007-03-28 12:21:00,0.67902,0.67902,0.67892,0.67896,175099998.0
2007-03-28 12:22:00,0.6789,0.67903,0.6789,0.67903,203100001.0
2007-03-28 12:23:00,0.67904,0.67904,0.679,0.67903,61600002.0
2007-03-28 12:24:00,0.67907,0.67909,0.67907,0.67909,41500000.0
2007-03-28 12:25:00,0.67912,0.67913,0.67912,0.67913,46299999.0
2007-03-28 12:26:00,0.67915,0.67915,0.67909,0.6791,61500001.0
2007-03-28 12:27:00,0.67909,0.67918,0.67909,0.67912,83200000.0
2007-03-28 12:28:00,0.67911,0.67919,0.67909,0.67915,173500004.0
2007-03-28 12:29:00,0.67916,0.67916,0.67906,0.67914,170199999.0
2007-03-28 12:30:00,0.67911,0.67911,0.679,0.6791,32500000.0
2007-03-28 12:31:00,0.6791,0.67916,0.67907,0.67907,148899999.0
2007-03-28 12:32:00,0.67911,0.67917,0.67911,0.67912,245800001.0
2007-03-28 12:33:00,0.67915,0.67915,0.67911,0.67915,36100001.0
2007-03-28 12:34:00,0.67912,0.67912,0.67904,0.67904,69299998.0
2007-03-28 12:35:00,0.67905,0.67912,0.67904,0.67904,79099998.0
2007-03-28 12:36:00,0.67904,0.67913,0.67904,0.67908,68600001.0
2007-03-28 12:37:00,0.67906,0.6791,0.67903,0.67909,171500001.0
2007-03-28 12:38:00,0.67904,0.67904,0.67897,0.67897,233900002.0
2007-03-28 12:39:00,0.679,0.67904,0.679,0.679,38300000.0
2007-03-28 12:40:00,0.67903,0.67905,0.67902,0.67904,32000000.0
2007-03-28 12:41:00,0.679,0.67902,0.679,0.67902,8800000.0
2007-03-28 12:42:00,0.67899,0.67908,0.67898,0.67898,183699998.0
2007-03-28 12:43:00,0.67896,0.67896,0.67892,0.67896,159600001.0
2007-03-28 12:44:00,0.67899,0.67903,0.67894,0.67903,248500000.0
2007-03-28 12:45:00,0.67898,0.67898,0.67896,0.67898,230200002.0
2007-03-28 12:46:00,0.67898,0.67898,0.67892,0.67893,106900000.0
2007-03-28 12:47:00,0.67891,0.67899,0.67889,0.67897,224200003.0
2007-03-28 12:48:00,0.67899,0.67899,0.67893,0.67893,131500001.0
2007-03-28 12:49:00,0.67894,0.67899,0.67894,0.67898,75300001.0
2007-03-28 12:50:00,0.67896,0.67898,0.67891,0.67898,139799999.0
2007-03-28 12:51:00,0.67897,0.67905,0.6789,0.6789,118499999.0
2007-03-28 12:52:00,0.67893,0.67901,0.67889,0.679,173799999.0
2007-03-28 12:53:00,0.67901,0.67903,0.67893,0.67898,291799999.0
2007-03-28 12:54:00,0.67898,0.67898,0.67897,0.67897,59400002.0
2007-03-28 12:55:00,0.67893,0.67901,0.67892,0.67895,173200004.0
2007-03-28 12:56:00,0.67893,0.67897,0.67891,0.67897,100800001.0
2007-03-28 12:57:00,0.67899,0.679,0.67892,0.679,170300002.0
2007-03-28 12:58:00,0.67899,0.67902,0.67892,0.679,251999998.0
2007-03-28 12:59:00,0.67896,0.67903,0.67895,0.67903,133200002.0
2007-03-28 13:00:00,0.67901,0.67906,0.67901,0.67906,20699999.0
2007-03-28 13:01:00,0.6791,0.67914,0.67905,0.67914,146300001.0
2007-03-28 13:02:00,0.67918,0.67918,0.67915,0.67915,58499998.0
2007-03-28 13:03:00,0.67917,0.67919,0.67912,0.67912,153799997.0
2007-03-28 13:04:00,0.67918,0.67918,0.67918,0.67918,30299999.0
2007-03-28 13:05:00,0.67914,0.67915,0.67909,0.67915,115400002.0
2007-03-28 13:06:00,0.67915,0.67917,0.67911,0.67917,141300001.0
2007-03-28 13:07:00,0.67909,0.67915,0.67909,0.67915,50300000.0
2007-03-28 13:08:00,0.67913,0.67916,0.67907,0.67912,237199996.0
2007-03-28 13:09:00,0.67911,0.67918,0.6791,0.67918,148299998.0
2007-03-28 13:10:00,0.67921,0.67926,0.67916,0.6792,191699998.0
2007-03-28 13:11:00,0.67915,0.67917,0.67915,0.67917,25700001.0
2007-03-28 13:12:00,0.67916,0.67916,0.67912,0.67912,38300000.0
2007-03-28 13:13:00,0.67908,0.67908,0.67901,0.67902,97400001.0
2007-03-28 13:14:00,0.679,0.67907,0.679,0.67902,117300003.0
2007-03-28 13:15:00,0.67902,0.67902,0.67902,0.67902,44599998.0
2007-03-28 13:16:00,0.67901,0.67903,0.679,0.67903,108099999.0
2007-03-28 13:17:00,0.679,0.67901,0.67895,0.67898,157199999.0
2007-03-28 13:18:00,0.67896,0.67899,0.67893,0.67898,100300001.0
2007-03-28 13:19:00,0.67899,0.67899,0.67892,0.67897,89599999.0
2007-03-28 13:20:00,0.67892,0.67893,0.67891,0.67893,64799998.0
2007-03-28 13:21:00,0.679,0.67912,0.679,0.6791,106900000.0
2007-03-28 13:22:00,0.67911,0.67919,0.6791,0.67912,163700002.0
2007-03-28 13:23:00,0.67913,0.67916,0.67908,0.67912,271099996.0
2007-03-28 13:24:00,0.67912,0.67919,0.67912,0.67919,68800000.0
2007-03-28 13:25:00,0.67918,0.67925,0.67917,0.6792,184500004.0
2007-03-28 13:26:00,0.67925,0.6793,0.67922,0.67926,43800001.0
2007-03-28 13:27:00,0.67928,0.67931,0.67924,0.67924,165200002.0
2007-03-28 13:28:00,0.67923,0.6793,0.67922,0.67922,219300003.0
2007-03-28 13:29:00,0.67924,0.67931,0.67924,0.6793,150600002.0
2007-03-28 13:30:00,0.67925,0.6793,0.67915,0.67927,152700001.0
2007-03-28 13:31:00,0.6793,0.6793,0.6793,0.6793,24100000.0
2007-03-28 13:32:00,0.67934,0.67941,0.67934,0.67935,71600000.0
2007-03-28 13:33:00,0.67941,0.67942,0.67941,0.67942,30400001.0
2007-03-28 13:34:00,0.67948,0.67948,0.67939,0.6794,79999999.0
2007-03-28 13:35:00,0.67947,0.6795,0.67942,0.67942,192600002.0
2007-03-28 13:36:00,0.6794,0.67946,0.67937,0.67941,137600003.0
2007-03-28 13:37:00,0.6794,0.67943,0.6794,0.67943,114100003.0
2007-03-28 13:38:00,0.67948,0.67948,0.6794,0.6794,117999995.0
2007-03-28 13:39:00,0.67942,0.67946,0.67942,0.67943,122799995.0
2007-03-28 13:40:00,0.67942,0.6795,0.67942,0.6795,141599999.0
2007-03-28 13:41:00,0.67942,0.67947,0.67942,0.67947,20900000.0
2007-03-28 13:42:00,0.6795,0.67953,0.6795,0.67951,71199999.0
2007-03-28 13:43:00,0.67953,0.67964,0.67951,0.6796,166899998.0
2007-03-28 13:44:00,0.67956,0.67962,0.67946,0.67955,180999998.0
2007-03-28 13:45:00,0.67951,0.67954,0.67951,0.67954,40699998.0
2007-03-28 13:46:00,0.67956,0.67956,0.67948,0.67951,134399997.0
2007-03-28 13:47:00,0.67947,0.67957,0.67947,0.67952,180900002.0
2007-03-28 13:48:00,0.67956,0.67957,0.67949,0.67949,112900000.0
2007-03-28 13:49:00,0.67951,0.67953,0.67942,0.67953,135499999.0
2007-03-28 13:50:00,0.67949,0.67953,0.67949,0.67951,86399997.0
2007-03-28 13:51:00,0.67953,0.67953,0.67946,0.67948,114199997.0
2007-03-28 13:52:00,0.67953,0.67954,0.67951,0.67951,144300000.0
2007-03-28 13:53:00,0.67948,0.67958,0.67948,0.67958,38200000.0
2007-03-28 13:54:00,0.67954,0.67958,0.6795,0.67955,193599999.0
2007-03-28 13:55:00,0.67948,0.67952,0.67948,0.67952,7300000.0
2007-03-28 13:56:00,0.67948,0.67949,0.67943,0.67949,145299998.0
2007-03-28 13:57:00,0.6794,0.67945,0.67938,0.67944,146200002.0
2007-03-28 13:58:00,0.67943,0.67958,0.67943,0.67958,181099998.0
2007-03-28 13:59:00,0.67961,0.67961,0.67952,0.67952,101499998.0
2007-03-28 14:00:00,0.67963,0.67963,0.67957,0.67957,27899999.0
2007-03-28 14:01:00,0.67957,0.67962,0.67957,0.67959,117000002.0
2007-03-28 14:02:00,0.67958,0.67959,0.67952,0.67958,120000004.0
2007-03-28 14:03:00,0.67953,0.67954,0.6795,0.6795,44599999.0
2007-03-28 14:04:00,0.67952,0.67958,0.67949,0.67958,208200001.0
2007-03-28 14:05:00,0.67953,0.6796,0.6795,0.67951,61000000.0
2007-03-28 14:06:00,0.67954,0.67958,0.67949,0.67949,205099999.0
2007-03-28 14:07:00,0.67945,0.67953,0.67942,0.67942,262100003.0
2007-03-28 14:08:00,0.67951,0.67951,0.67946,0.6795,229499998.0
2007-03-28 14:09:00,0.67946,0.67946,0.67941,0.67941,5600000.0
2007-03-28 14:10:00,0.67939,0.67939,0.67933,0.67934,189900004.0
2007-03-28 14:11:00,0.67943,0.67943,0.67929,0.67935,169200002.0
2007-03-28 14:12:00,0.67937,0.67943,0.67936,0.67942,186200005.0
2007-03-28 14:13:00,0.67946,0.67947,0.67938,0.67945,314599989.0
2007-03-28 14:14:00,0.67943,0.67946,0.67937,0.67937,264200000.0
2007-03-28 14:15:00,0.67937,0.67944,0.67937,0.67937,97299999.0
2007-03-28 14:16:00,0.67942,0.67942,0.67935,0.67935,89200000.0
2007-03-28 14:17:00,0.67937,0.67942,0.67927,0.67942,199599997.0
2007-03-28 14:18:00,0.67938,0.67942,0.67936,0.67942,123099999.0
2007-03-28 14:19:00,0.67948,0.67951,0.67944,0.67944,136999997.0
2007-03-28 14:20:00,0.67942,0.67947,0.6794,0.6794,143899999.0
2007-03-28 14:21:00,0.67941,0.67943,0.67938,0.67943,37000000.0
2007-03-28 14:22:00,0.6794,0.67945,0.67937,0.67945,68499999.0
2007-03-28 14:23:00,0.67946,0.67947,0.67943,0.67944,159800006.0
2007-03-28 14:24:00,0.67944,0.67946,0.67944,0.67946,39900000.0
2007-03-28 14:25:00,0.67944,0.67953,0.67943,0.67953,159100000.0
2007-03-28 14:26:00,0.67947,0.6795,0.67936,0.6795,109700001.0
2007-03-28 14:27:00,0.67946,0.67946,0.67942,0.67942,42300000.0
2007-03-28 14:28:00,0.67936,0.67942,0.67932,0.67932,158300001.0
2007-03-28 14:29:00,0.67934,0.67936,0.67933,0.67936,134400002.0
2007-03-28 14:30:00,0.67935,0.67943,0.67922,0.67939,352799995.0
2007-03-28 14:31:00,0.6795,0.67951,0.67934,0.67937,228300002.0
2007-03-28 14:32:00,0.67933,0.67933,0.67927,0.67932,46300000.0
2007-03-28 14:33:00,0.67938,0.67949,0.67938,0.67942,46900000.0
2007-03-28 14:34:00,0.67947,0.67952,0.67941,0.67943,166299998.0
2007-03-28 14:35:00,0.67951,0.67954,0.67934,0.67934,111199999.0
2007-03-28 14:36:00,0.6793,0.67948,0.67929,0.67938,164099999.0
2007-03-28 14:37:00,0.67937,0.67942,0.67935,0.67936,178800004.0
2007-03-28 14:38:00,0.67942,0.67942,0.67936,0.67939,115699997.0
2007-03-28 14:39:00,0.67941,0.67946,0.6794,0.67942,121900003.0
2007-03-28 14:40:00,0.67934,0.67941,0.67926,0.6793,317600001.0
2007-03-28 14:41:00,0.67933,0.67937,0.67927,0.67934,218600002.0
2007-03-28 14:42:00,0.67926,0.6793,0.67921,0.67921,71699998.0
2007-03-28 14:43:00,0.67925,0.67935,0.67925,0.67935,154599997.0
2007-03-28 14:44:00,0.67938,0.67938,0.6793,0.6793,67699999.0
2007-03-28 14:45:00,0.67927,0.67935,0.67925,0.67927,158700003.0
2007-03-28 14:46:00,0.67922,0.67925,0.67916,0.67916,80699998.0
2007-03-28 14:47:00,0.67922,0.67927,0.67919,0.6792,46800000.0
2007-03-28 14:48:00,0.67921,0.67921,0.67895,0.679,175200000.0
2007-03-28 14:49:00,0.67897,0.67907,0.67894,0.67902,199300003.0
2007-03-28 14:50:00,0.67902,0.67906,0.67902,0.67906,75200001.0
2007-03-28 14:51:00,0.67905,0.67916,0.67905,0.67916,91900002.0
2007-03-28 14:52:00,0.67917,0.67924,0.67917,0.6792,160800001.0
2007-03-28 14:53:00,0.6792,0.6792,0.67907,0.67907,66900000.0
2007-03-28 14:54:00,0.67909,0.67916,0.67909,0.67916,144800003.0
2007-03-28 14:55:00,0.67924,0.67924,0.67917,0.67921,90599998.0
2007-03-28 14:56:00,0.67926,0.67926,0.67916,0.67917,35200001.0
2007-03-28 14:57:00,0.67914,0.67919,0.67908,0.67914,133500000.0
2007-03-28 14:58:00,0.67905,0.67906,0.67897,0.67901,106400000.0
2007-03-28 14:59:00,0.67902,0.67902,0.67892,0.67902,116399998.0
2007-03-28 15:00:00,0.67903,0.67904,0.67895,0.679,86000000.0
2007-03-28 15:01:00,0.67904,0.67908,0.67904,0.67908,57700000.0
2007-03-28 15:02:00,0.67911,0.67914,0.6791,0.67914,76499997.0
2007-03-28 15:03:00,0.67913,0.67919,0.6791,0.6791,140999999.0
2007-03-28 15:04:00,0.67911,0.67917,0.6791,0.6791,102700002.0
2007-03-28 15:05:00,0.6791,0.6791,0.67901,0.67904,61399999.0
2007-03-28 15:06:00,0.679,0.67901,0.67896,0.679,27600000.0
2007-03-28 15:07:00,0.67902,0.67908,0.67897,0.67904,128600000.0
2007-03-28 15:08:00,0.6791,0.6791,0.67903,0.67903,89000002.0
2007-03-28 15:09:00,0.679,0.679,0.67899,0.67899,14200000.0
2007-03-28 15:10:00,0.67898,0.67898,0.6789,0.67896,170000001.0
2007-03-28 15:11:00,0.67898,0.67898,0.67891,0.67896,147699997.0
2007-03-28 15:12:00,0.67901,0.67901,0.67895,0.67895,177600002.0
2007-03-28 15:13:00,0.67898,0.67898,0.67894,0.67898,211599994.0
2007-03-28 15:14:00,0.67892,0.67892,0.67888,0.67888,98199998.0
2007-03-28 15:15:00,0.67892,0.67895,0.67892,0.67893,52700000.0
2007-03-28 15:16:00,0.67899,0.67899,0.6789,0.67897,127599998.0
2007-03-28 15:17:00,0.679,0.679,0.67895,0.67895,47099999.0
2007-03-28 15:18:00,0.67899,0.67899,0.67894,0.67894,52100000.0
2007-03-28 15:19:00,0.67894,0.67897,0.6789,0.6789,137199999.0
2007-03-28 15:20:00,0.67885,0.67898,0.67885,0.67894,103799999.0
2007-03-28 15:21:00,0.67891,0.67891,0.67885,0.67891,81700000.0
2007-03-28 15:22:00,0.67896,0.67897,0.6789,0.67893,132900002.0
2007-03-28 15:23:00,0.67897,0.67897,0.67892,0.67896,104700003.0
2007-03-28 15:24:00,0.67895,0.67899,0.67895,0.67899,31100000.0
2007-03-28 15:25:00,0.67895,0.67897,0.67891,0.67895,256299998.0
2007-03-28 15:26:00,0.67901,0.67901,0.67895,0.67895,63800001.0
2007-03-28 15:27:00,0.67898,0.67898,0.67892,0.67892,24500000.0
2007-03-28 15:28:00,0.67889,0.67891,0.67885,0.67891,59100000.0
2007-03-28 15:29:00,0.67883,0.67883,0.67867,0.67867,46800000.0
2007-03-28 15:30:00,0.67863,0.6787,0.67861,0.67864,175499996.0
2007-03-28 15:31:00,0.67867,0.67871,0.67867,0.67871,10500000.0
2007-03-28 15:32:00,0.67873,0.67877,0.67871,0.67873,128200002.0
2007-03-28 15:33:00,0.67872,0.67883,0.67872,0.67883,122800000.0
2007-03-28 15:34:00,0.67881,0.67881,0.67876,0.67876,51300000.0
2007-03-28 15:35:00,0.67879,0.67883,0.67878,0.67883,131600003.0
2007-03-28 15:36:00,0.67881,0.67882,0.67881,0.67882,13600000.0
2007-03-28 15:37:00,0.6788,0.67883,0.67877,0.67883,78600000.0
2007-03-28 15:38:00,0.67879,0.67879,0.67879,0.67879,67100003.0
2007-03-28 15:39:00,0.67876,0.6788,0.67876,0.6788,106099999.0
2007-03-28 15:40:00,0.67876,0.67882,0.67874,0.67878,306800004.0
2007-03-28 15:41:00,0.67875,0.67883,0.67875,0.67883,108700001.0
2007-03-28 15:42:00,0.67883,0.67887,0.67878,0.67882,215599998.0
2007-03-28 15:43:00,0.67883,0.67889,0.67879,0.67879,90900002.0
2007-03-28 15:44:00,0.67874,0.6788,0.67874,0.67875,67300000.0
2007-03-28 15:45:00,0.67877,0.67881,0.67869,0.67876,113100001.0
2007-03-28 15:46:00,0.6788,0.6788,0.67874,0.67875,75000000.0
2007-03-28 15:47:00,0.67871,0.67871,0.67858,0.67868,173299997.0
2007-03-28 15:48:00,0.67868,0.67868,0.67858,0.67865,98800002.0
2007-03-28 15:49:00,0.67867,0.67873,0.67867,0.67868,162099998.0
2007-03-28 15:50:00,0.67867,0.67873,0.67866,0.67866,144800001.0
2007-03-28 15:51:00,0.67872,0.67878,0.67872,0.67878,47800000.0
2007-03-28 15:52:00,0.67878,0.6788,0.67872,0.6788,222600000.0
2007-03-28 15:53:00,0.67879,0.67882,0.67875,0.67875,186000000.0
2007-03-28 15:54:00,0.67882,0.67887,0.67879,0.67879,91700001.0
2007-03-28 15:55:00,0.67887,0.67905,0.67887,0.67905,205199997.0
2007-03-28 15:56:00,0.679,0.67912,0.679,0.67901,161300002.0
2007-03-28 15:57:00,0.67899,0.67908,0.67899,0.67908,52200003.0
2007-03-28 15:58:00,0.67914,0.6792,0.67914,0.6792,8800000.0
2007-03-28 15:59:00,0.67919,0.67934,0.67915,0.67932,256300002.0
2007-03-28 16:00:00,0.67931,0.67931,0.67917,0.6792,127900002.0
2007-03-28 16:01:00,0.67922,0.67928,0.6792,0.6792,180200002.0
2007-03-28 16:02:00,0.67923,0.67923,0.67913,0.67917,224100006.0
2007-03-28 16:03:00,0.67916,0.67916,0.67906,0.67908,59200001.0
2007-03-28 16:04:00,0.67912,0.67917,0.67912,0.67917,14600000.0
2007-03-28 16:05:00,0.67917,0.67917,0.67907,0.67907,23800000.0
2007-03-28 16:06:00,0.67915,0.67918,0.67909,0.67918,106700000.0
2007-03-28 16:07:00,0.67912,0.67915,0.67912,0.67913,127200000.0
2007-03-28 16:08:00,0.67917,0.67923,0.67912,0.67923,136399998.0
2007-03-28 16:09:00,0.67926,0.67928,0.67922,0.67922,93300000.0
2007-03-28 16:10:00,0.67921,0.67923,0.67914,0.67914,122699999.0
2007-03-28 16:11:00,0.67916,0.67916,0.67907,0.67915,92900001.0
2007-03-28 16:12:00,0.6792,0.6792,0.67916,0.67918,127999999.0
2007-03-28 16:13:00,0.67922,0.67928,0.67922,0.67928,217000002.0
2007-03-28 16:14:00,0.67937,0.67937,0.6793,0.6793,55100000.0
2007-03-28 16:15:00,0.67938,0.6794,0.67933,0.67934,145900002.0
2007-03-28 16:16:00,0.67932,0.67944,0.67932,0.67937,149200002.0
2007-03-28 16:17:00,0.67933,0.67937,0.67931,0.67935,238799999.0
2007-03-28 16:18:00,0.67931,0.67932,0.67929,0.67932,79000002.0
2007-03-28 16:19:00,0.6793,0.67932,0.6793,0.67932,94599998.0
2007-03-28 16:20:00,0.67931,0.67931,0.67922,0.67928,124199999.0
2007-03-28 16:21:00,0.6793,0.67933,0.67923,0.67923,79199999.0
2007-03-28 16:22:00,0.67924,0.67932,0.67918,0.67927,153400001.0
2007-03-28 16:23:00,0.67932,0.67936,0.67928,0.6793,104400000.0
2007-03-28 16:24:00,0.6793,0.67932,0.67926,0.67926,94300001.0
2007-03-28 16:25:00,0.67931,0.67933,0.67927,0.67929,52700001.0
2007-03-28 16:26:00,0.67927,0.67933,0.67927,0.67931,142400005.0
2007-03-28 16:27:00,0.6793,0.6793,0.67927,0.67927,59799999.0
2007-03-28 16:28:00,0.67924,0.67929,0.6792,0.67922,227300001.0
2007-03-28 16:29:00,0.67918,0.67918,0.67917,0.67917,71799999.0
2007-03-28 16:30:00,0.6791,0.67924,0.67905,0.6792,111699998.0
2007-03-28 16:31:00,0.67928,0.67928,0.67914,0.67918,169200002.0
2007-03-28 16:32:00,0.67921,0.67922,0.67917,0.67918,147900002.0
2007-03-28 16:33:00,0.67922,0.67923,0.67921,0.67923,78300000.0
2007-03-28 16:34:00,0.67929,0.67937,0.67929,0.67929,140900002.0
2007-03-28 16:35:00,0.67925,0.67936,0.67925,0.67932,78500000.0
2007-03-28 16:36:00,0.67931,0.67944,0.6793,0.67933,124299999.0
2007-03-28 16:37:00,0.6793,0.67938,0.67929,0.67938,121000002.0
2007-03-28 16:38:00,0.67926,0.67934,0.67926,0.67934,142800000.0
2007-03-28 16:39:00,0.67929,0.67932,0.67924,0.67932,132800001.0
2007-03-28 16:40:00,0.67936,0.67937,0.67933,0.67934,98700000.0
2007-03-28 16:41:00,0.67928,0.6794,0.67928,0.6793,209899997.0
2007-03-28 16:42:00,0.6794,0.67944,0.67933,0.67936,232299996.0
2007-03-28 16:43:00,0.67941,0.67942,0.67937,0.67937,119999998.0
2007-03-28 16:44:00,0.67936,0.67946,0.67936,0.6794,121200000.0
2007-03-28 16:45:00,0.67945,0.67953,0.67945,0.67953,50199999.0
2007-03-28 16:46:00,0.67949,0.67951,0.67949,0.67951,48600001.0
2007-03-28 16:47:00,0.67944,0.6795,0.67944,0.67948,115300000.0
2007-03-28 16:48:00,0.67956,0.67958,0.67946,0.67958,76800002.0
2007-03-28 16:49:00,0.67959,0.67965,0.67959,0.67962,177199998.0
2007-03-28 16:50:00,0.67957,0.67963,0.67951,0.67952,179900002.0
2007-03-28 16:51:00,0.67958,0.67962,0.67958,0.67962,48099998.0
2007-03-28 16:52:00,0.67963,0.67963,0.6795,0.6795,71000001.0
2007-03-28 16:53:00,0.6795,0.67953,0.67945,0.67948,111500001.0
2007-03-28 16:54:00,0.67949,0.67963,0.67942,0.67963,128000000.0
2007-03-28 16:55:00,0.67965,0.67975,0.67958,0.67975,54199998.0
2007-03-28 16:56:00,0.67988,0.6799,0.67976,0.67978,212200005.0
2007-03-28 16:57:00,0.67982,0.67984,0.67982,0.67984,55400000.0
2007-03-28 16:58:00,0.67987,0.67987,0.6798,0.6798,129300000.0
2007-03-28 16:59:00,0.67987,0.68,0.67987,0.68,111199999.0
2007-03-28 17:00:00,0.68003,0.68014,0.67996,0.68007,247499993.0
2007-03-28 17:01:00,0.68012,0.68031,0.68012,0.68022,182899999.0
2007-03-28 17:02:00,0.6802,0.68024,0.68015,0.68017,123000003.0
2007-03-28 17:03:00,0.68015,0.68018,0.68011,0.68015,143899997.0
2007-03-28 17:04:00,0.68012,0.68016,0.68009,0.68009,116499998.0
2007-03-28 17:05:00,0.68013,0.68013,0.68001,0.68007,141999999.0
2007-03-28 17:06:00,0.67992,0.67992,0.67983,0.67987,54500000.0
2007-03-28 17:07:00,0.67982,0.67982,0.67975,0.67975,6200000.0
2007-03-28 17:08:00,0.67972,0.67973,0.6797,0.67971,79799999.0
2007-03-28 17:09:00,0.67972,0.67972,0.67971,0.67971,28800000.0
2007-03-28 17:10:00,0.67971,0.67971,0.67953,0.6796,245599999.0
2007-03-28 17:11:00,0.67962,0.67962,0.67952,0.67956,159199998.0
2007-03-28 17:12:00,0.67956,0.67962,0.67954,0.67954,130900000.0
2007-03-28 17:13:00,0.67961,0.67965,0.6795,0.67965,95200000.0
2007-03-28 17:14:00,0.67966,0.67975,0.67966,0.67969,139600002.0
2007-03-28 17:15:00,0.67972,0.67977,0.67967,0.6797,98600001.0
2007-03-28 17:16:00,0.67969,0.67977,0.67969,0.67973,114899998.0
2007-03-28 17:17:00,0.6798,0.6798,0.67974,0.67978,230500006.0
2007-03-28 17:18:00,0.67975,0.67975,0.67966,0.67966,15900000.0
2007-03-28 17:19:00,0.67968,0.67968,0.67968,0.67968,8800000.0
2007-03-28 17:20:00,0.67958,0.67958,0.67952,0.67954,60200000.0
2007-03-28 17:21:00,0.67957,0.67957,0.67951,0.67952,151800001.0
2007-03-28 17:22:00,0.67957,0.67957,0.67951,0.67951,59900001.0
2007-03-28 17:23:00,0.67954,0.67957,0.67949,0.67957,150000001.0
2007-03-28 17:24:00,0.67958,0.67958,0.67956,0.67956,49599998.0
2007-03-28 17:25:00,0.67957,0.67962,0.67955,0.6796,112599998.0
2007-03-28 17:26:00,0.67955,0.67963,0.67955,0.67963,186800002.0
2007-03-28 17:27:00,0.6796,0.6796,0.67944,0.6795,173200003.0
2007-03-28 17:28:00,0.67952,0.67954,0.67951,0.67952,63600000.0
2007-03-28 17:29:00,0.67957,0.67958,0.6795,0.6795,175500001.0
2007-03-28 17:30:00,0.67956,0.67956,0.67944,0.67945,163900001.0
2007-03-28 17:31:00,0.67945,0.67952,0.67937,0.67952,98299999.0
2007-03-28 17:32:00,0.67949,0.67949,0.67946,0.67946,31099999.0
2007-03-28 17:33:00,0.6794,0.6794,0.67934,0.67934,25600000.0
2007-03-28 17:34:00,0.67934,0.67938,0.67923,0.67923,83600001.0
2007-03-28 17:35:00,0.67927,0.67927,0.67922,0.67925,106000001.0
2007-03-28 17:36:00,0.67922,0.67922,0.67908,0.6791,203599998.0
2007-03-28 17:37:00,0.67906,0.67917,0.67903,0.67917,100100000.0
2007-03-28 17:38:00,0.67916,0.67916,0.67916,0.67916,27099999.0
2007-03-28 17:39:00,0.67922,0.67928,0.67918,0.67918,165299997.0
2007-03-28 17:40:00,0.67914,0.67921,0.67914,0.67921,74300004.0
2007-03-28 17:41:00,0.67921,0.67927,0.67918,0.67925,167600002.0
2007-03-28 17:42:00,0.67929,0.67933,0.67922,0.6793,274800001.0
2007-03-28 17:43:00,0.67931,0.67942,0.67931,0.67937,151400004.0
2007-03-28 17:44:00,0.67939,0.67963,0.67939,0.67958,99400001.0
2007-03-28 17:45:00,0.67957,0.67957,0.6795,0.67955,218700000.0
2007-03-28 17:46:00,0.6796,0.6796,0.67952,0.67959,122699997.0
2007-03-28 17:47:00,0.67959,0.67959,0.67954,0.67957,256499993.0
2007-03-28 17:48:00,0.67961,0.67961,0.67953,0.67953,163100002.0
2007-03-28 17:49:00,0.67956,0.6796,0.67946,0.67946,98299998.0
2007-03-28 17:50:00,0.67957,0.67958,0.67952,0.67952,69500001.0
2007-03-28 17:51:00,0.67953,0.67958,0.67951,0.67958,220699994.0
2007-03-28 17:52:00,0.67959,0.67962,0.67958,0.67962,253900001.0
2007-03-28 17:53:00,0.67958,0.67958,0.67954,0.67954,18300000.0
2007-03-28 17:54:00,0.6796,0.67964,0.67957,0.6796,91699999.0
2007-03-28 17:55:00,0.67966,0.67966,0.67951,0.67952,222300006.0
2007-03-28 17:56:00,0.67957,0.67968,0.67957,0.67967,67200000.0
2007-03-28 17:57:00,0.67962,0.67966,0.6795,0.67966,113800001.0
2007-03-28 17:58:00,0.67971,0.67975,0.67966,0.67971,179100005.0
2007-03-28 17:59:00,0.67965,0.67965,0.67958,0.67965,86499998.0
2007-03-28 18:00:00,0.67976,0.67977,0.67964,0.67964,78900000.0
2007-03-28 18:01:00,0.6797,0.6797,0.67959,0.6796,108600001.0
2007-03-28 18:02:00,0.67958,0.67961,0.67945,0.67952,173500000.0
2007-03-28 18:03:00,0.67951,0.67958,0.67951,0.67957,54100000.0
2007-03-28 18:04:00,0.67953,0.67953,0.67944,0.6795,122800003.0
2007-03-28 18:05:00,0.6795,0.67955,0.6795,0.67953,127799998.0
2007-03-28 18:06:00,0.67946,0.67946,0.67944,0.67944,31900000.0
2007-03-28 18:07:00,0.67948,0.67948,0.67946,0.67946,60700002.0
2007-03-28 18:08:00,0.67947,0.67952,0.67946,0.67951,206700004.0
2007-03-28 18:09:00,0.6795,0.6795,0.67947,0.67947,88699999.0
2007-03-28 18:10:00,0.67947,0.6795,0.67938,0.67938,47800002.0
2007-03-28 18:11:00,0.67941,0.67943,0.67939,0.67943,39000000.0
2007-03-28 18:12:00,0.67941,0.67942,0.67941,0.67942,59199999.0
2007-03-28 18:13:00,0.67946,0.67946,0.67942,0.67942,116199999.0
2007-03-28 18:14:00,0.67942,0.6795,0.67942,0.6795,23600000.0
2007-03-28 18:15:00,0.67947,0.67947,0.6794,0.6794,132299999.0
2007-03-28 18:16:00,0.67941,0.67955,0.67941,0.6795,188200002.0
2007-03-28 18:17:00,0.67944,0.67951,0.67944,0.67948,158000000.0
2007-03-28 18:18:00,0.67943,0.67952,0.67943,0.67946,214700003.0
2007-03-28 18:19:00,0.67951,0.67951,0.67944,0.67945,38000001.0
2007-03-28 18:20:00,0.67938,0.67938,0.67936,0.67938,109299999.0
2007-03-28 18:21:00,0.67928,0.67928,0.67908,0.67908,103899997.0
2007-03-28 18:22:00,0.67907,0.67917,0.67907,0.67917,33400001.0
2007-03-28 18:23:00,0.67916,0.6792,0.67913,0.67915,129800000.0
2007-03-28 18:24:00,0.67909,0.67909,0.67906,0.67906,68000002.0
2007-03-28 18:25:00,0.67898,0.67913,0.67898,0.67909,146400004.0
2007-03-28 18:26:00,0.67907,0.6791,0.67907,0.6791,1300000.0
2007-03-28 18:27:00,0.6791,0.6791,0.67902,0.67909,138799998.0
2007-03-28 18:28:00,0.6791,0.67911,0.6791,0.67911,65299998.0
2007-03-28 18:29:00,0.67914,0.67914,0.67901,0.67902,74099999.0
2007-03-28 18:30:00,0.67905,0.67912,0.67905,0.67912,60599999.0
2007-03-28 18:31:00,0.6791,0.67919,0.6791,0.67919,116600001.0
2007-03-28 18:32:00,0.67908,0.67909,0.67908,0.67909,16900000.0
2007-03-28 18:33:00,0.67916,0.67922,0.67916,0.67922,31900000.0
2007-03-28 18:34:00,0.67923,0.67923,0.67913,0.6792,121300001.0
2007-03-28 18:35:00,0.6792,0.67926,0.67915,0.67926,152599998.0
2007-03-28 18:36:00,0.67919,0.67927,0.67919,0.67926,83800001.0
2007-03-28 18:37:00,0.6792,0.6792,0.67913,0.6792,106599999.0
2007-03-28 18:38:00,0.67926,0.67926,0.6791,0.6791,149399997.0
2007-03-28 18:39:00,0.67913,0.67913,0.67908,0.67908,48599998.0
2007-03-28 18:40:00,0.67905,0.67909,0.67902,0.67908,265699994.0
2007-03-28 18:41:00,0.67907,0.67913,0.67903,0.67913,177100001.0
2007-03-28 18:42:00,0.67915,0.67915,0.67902,0.67908,98100001.0
2007-03-28 18:43:00,0.67911,0.67915,0.67902,0.6791,228500001.0
2007-03-28 18:44:00,0.67904,0.67913,0.67904,0.67913,34400001.0
2007-03-28 18:45:00,0.67917,0.67922,0.67914,0.6792,316499996.0
2007-03-28 18:46:00,0.67914,0.6792,0.67914,0.6792,73400000.0
2007-03-28 18:47:00,0.67921,0.67926,0.67917,0.6792,127199999.0
2007-03-28 18:48:00,0.67926,0.67926,0.67921,0.67925,222000002.0
2007-03-28 18:49:00,0.67923,0.67928,0.67921,0.67922,210699998.0
2007-03-28 18:50:00,0.67924,0.67928,0.67924,0.67928,76800002.0
2007-03-28 18:51:00,0.67932,0.67932,0.67923,0.67928,177400004.0
2007-03-28 18:52:00,0.6793,0.67939,0.6793,0.67935,69500000.0
2007-03-28 18:53:00,0.6794,0.6794,0.67937,0.67937,30500001.0
2007-03-28 18:54:00,0.67934,0.67934,0.67919,0.67925,169300004.0
2007-03-28 18:55:00,0.67924,0.67931,0.67921,0.67927,195000004.0
2007-03-28 18:56:00,0.67922,0.67922,0.67916,0.67916,18000001.0
2007-03-28 18:57:00,0.67928,0.67928,0.67928,0.67928,4800000.0
2007-03-28 18:58:00,0.67927,0.6793,0.67922,0.67922,159700001.0
2007-03-28 18:59:00,0.67926,0.67932,0.67926,0.67932,95699999.0
2007-03-28 19:00:00,0.67928,0.67929,0.67921,0.67926,184500003.0
2007-03-28 19:01:00,0.67925,0.67926,0.67921,0.67924,70000000.0
2007-03-28 19:02:00,0.67928,0.67928,0.67923,0.67923,134200001.0
2007-03-28 19:03:00,0.67924,0.67925,0.6792,0.67923,271999998.0
2007-03-28 19:04:00,0.67921,0.67923,0.6792,0.67921,51200000.0
2007-03-28 19:05:00,0.67917,0.67918,0.6791,0.6791,23200000.0
2007-03-28 19:06:00,0.6792,0.6792,0.6792,0.6792,14300000.0
2007-03-28 19:07:00,0.67919,0.67919,0.67911,0.67915,200100001.0
2007-03-28 19:08:00,0.67911,0.67912,0.6791,0.67912,24000000.0
2007-03-28 19:09:00,0.6791,0.6792,0.6791,0.67919,118200002.0
2007-03-28 19:10:00,0.67922,0.67925,0.67922,0.67925,45500000.0
2007-03-28 19:11:00,0.67923,0.67929,0.67922,0.67929,208200004.0
2007-03-28 19:12:00,0.67923,0.67926,0.67923,0.67926,127699997.0
2007-03-28 19:13:00,0.67925,0.67925,0.67917,0.67922,157100000.0
2007-03-28 19:14:00,0.67922,0.6793,0.6792,0.6793,112000000.0
2007-03-28 19:15:00,0.67932,0.67932,0.67927,0.67931,57800000.0
2007-03-28 19:16:00,0.67932,0.67932,0.67928,0.67931,79900001.0
2007-03-28 19:17:00,0.67934,0.67934,0.67927,0.67931,184600004.0
2007-03-28 19:18:00,0.67929,0.67941,0.67929,0.67937,89300000.0
2007-03-28 19:19:00,0.67934,0.67935,0.67932,0.67932,122900001.0
2007-03-28 19:20:00,0.67937,0.67939,0.67937,0.67939,15100000.0
2007-03-28 19:21:00,0.67936,0.67937,0.67936,0.67937,23900000.0
2007-03-28 19:22:00,0.6793,0.67931,0.67925,0.67931,164499999.0
2007-03-28 19:23:00,0.67927,0.67928,0.67917,0.67928,183000000.0
2007-03-28 19:24:00,0.6793,0.67933,0.67925,0.67933,35800000.0
2007-03-28 19:25:00,0.67935,0.67935,0.67921,0.67928,118800002.0
2007-03-28 19:26:00,0.67922,0.67922,0.6792,0.6792,21500001.0
2007-03-28 19:27:00,0.67925,0.67925,0.67925,0.67925,43100001.0
2007-03-28 19:28:00,0.67921,0.67921,0.67916,0.67916,21500000.0
2007-03-28 19:29:00,0.67915,0.67915,0.67915,0.67915,47000001.0
2007-03-28 19:30:00,0.67915,0.67915,0.67915,0.67915,47200001.0
2007-03-28 19:31:00,0.67913,0.67913,0.67909,0.6791,122500000.0
2007-03-28 19:32:00,0.67914,0.67914,0.67907,0.67912,145099999.0
2007-03-28 19:33:00,0.67915,0.67915,0.67915,0.67915,900000.0
2007-03-28 19:34:00,0.67912,0.67915,0.67912,0.67915,65199999.0
2007-03-28 19:35:00,0.67915,0.67915,0.67915,0.67915,51799999.0
2007-03-28 19:36:00,0.6791,0.67912,0.6791,0.67912,23999999.0
2007-03-28 19:37:00,0.67909,0.67911,0.67909,0.67911,32700001.0
2007-03-28 19:38:00,0.67916,0.67916,0.67905,0.6791,228099998.0
2007-03-28 19:39:00,0.67912,0.67912,0.67908,0.67908,7200000.0
2007-03-28 19:40:00,0.67903,0.6791,0.6789,0.6789,39799999.0
2007-03-28 19:41:00,0.67902,0.67902,0.67901,0.67901,18300000.0
2007-03-28 19:42:00,0.6789,0.67895,0.67888,0.67895,115699997.0
2007-03-28 19:43:00,0.67897,0.67899,0.67894,0.67894,126999998.0
2007-03-28 19:44:00,0.6789,0.67894,0.6789,0.6789,107400003.0
2007-03-28 19:45:00,0.6789,0.67896,0.6789,0.67896,7100000.0
2007-03-28 19:46:00,0.67892,0.67892,0.6789,0.67892,52800001.0
2007-03-28 19:47:00,0.6789,0.67893,0.67886,0.6789,134000000.0
2007-03-28 19:48:00,0.67885,0.6789,0.67882,0.67889,169100003.0
2007-03-28 19:49:00,0.67891,0.67891,0.67882,0.67885,84399998.0
2007-03-28 19:50:00,0.6788,0.67883,0.67879,0.67883,51399999.0
2007-03-28 19:51:00,0.67886,0.67888,0.67883,0.67885,188899996.0
2007-03-28 19:52:00,0.67884,0.67887,0.6788,0.6788,51000002.0
2007-03-28 19:53:00,0.67885,0.67888,0.67885,0.67888,29500001.0
2007-03-28 19:54:00,0.6789,0.6789,0.67885,0.67885,54200001.0
2007-03-28 19:55:00,0.67892,0.67896,0.67889,0.67892,90200001.0
2007-03-28 19:56:00,0.67892,0.67896,0.6789,0.67893,96100000.0
2007-03-28 19:57:00,0.67885,0.67892,0.67885,0.6789,50800000.0
2007-03-28 19:58:00,0.67895,0.67895,0.67895,0.67895,23100000.0
2007-03-28 19:59:00,0.67896,0.67901,0.67896,0.67897,104099998.0
2007-03-28 20:00:00,0.67906,0.67906,0.67904,0.67904,58999998.0
2007-03-28 20:01:00,0.67902,0.67905,0.67898,0.67905,165600002.0
2007-03-28 20:02:00,0.67902,0.67903,0.67901,0.67901,122000003.0
2007-03-28 20:03:00,0.67901,0.67901,0.67899,0.679,52800001.0
2007-03-28 20:04:00,0.67899,0.679,0.67899,0.679,8700000.0
2007-03-28 20:05:00,0.67903,0.67903,0.67902,0.67902,9600000.0
2007-03-28 20:06:00,0.679,0.67906,0.67897,0.67897,193900005.0
2007-03-28 20:07:00,0.6789,0.6789,0.6789,0.6789,15200000.0
2007-03-28 20:08:00,0.67893,0.67893,0.6789,0.67891,92200002.0
2007-03-28 20:09:00,0.67893,0.67896,0.67893,0.67896,106000000.0
2007-03-28 20:10:00,0.67898,0.67898,0.67894,0.67894,27300000.0
2007-03-28 20:11:00,0.67895,0.67901,0.67895,0.67895,58499999.0
2007-03-28 20:12:00,0.67896,0.67896,0.67892,0.67892,110299998.0
2007-03-28 20:13:00,0.6789,0.67901,0.6789,0.67899,71000000.0
2007-03-28 20:14:00,0.67903,0.67903,0.67896,0.67896,65400000.0
2007-03-28 20:15:00,0.67892,0.67895,0.67891,0.67895,112900003.0
2007-03-28 20:16:00,0.67897,0.67897,0.67888,0.67892,276499997.0
2007-03-28 20:17:00,0.6789,0.67893,0.67888,0.67888,47300000.0
2007-03-28 20:18:00,0.67893,0.67896,0.67893,0.67894,37599999.0
2007-03-28 20:19:00,0.679,0.67904,0.679,0.67904,61500001.0
2007-03-28 20:20:00,0.67899,0.67905,0.67899,0.67901,71100002.0
2007-03-28 20:21:00,0.67902,0.67902,0.679,0.679,27000000.0
2007-03-28 20:22:00,0.67901,0.67908,0.67899,0.67908,175599996.0
2007-03-28 20:23:00,0.67902,0.67907,0.67902,0.67904,115899999.0
2007-03-28 20:24:00,0.67904,0.67911,0.67904,0.67908,151799999.0
2007-03-28 20:25:00,0.67917,0.6792,0.67913,0.6792,270699997.0
2007-03-28 20:26:00,0.67916,0.67919,0.67915,0.67915,155900005.0
2007-03-28 20:27:00,0.6791,0.6791,0.67904,0.6791,178499993.0
2007-03-28 20:28:00,0.67901,0.67902,0.67901,0.67902,63899999.0
2007-03-28 20:29:00,0.679,0.67903,0.679,0.67903,39100000.0
2007-03-28 20:30:00,0.67903,0.67908,0.67902,0.67902,104599997.0
2007-03-28 20:31:00,0.679,0.67903,0.67896,0.679,128600004.0
2007-03-28 20:32:00,0.67898,0.67898,0.67895,0.67895,38300000.0
2007-03-28 20:33:00,0.67894,0.67894,0.67883,0.67885,107700003.0
2007-03-28 20:34:00,0.67883,0.67886,0.67878,0.6788,95699999.0
2007-03-28 20:35:00,0.67882,0.67882,0.67871,0.67877,21200000.0
2007-03-28 20:36:00,0.67874,0.67888,0.67874,0.67885,124700002.0
2007-03-28 20:37:00,0.67884,0.67887,0.67879,0.67879,77899999.0
2007-03-28 20:38:00,0.67876,0.67879,0.67876,0.67879,23900000.0
2007-03-28 20:39:00,0.67881,0.67884,0.67881,0.67884,57599998.0
2007-03-28 20:40:00,0.67888,0.67891,0.67886,0.67891,76400000.0
2007-03-28 20:41:00,0.67893,0.67894,0.67891,0.67894,69300001.0
2007-03-28 20:42:00,0.67895,0.67895,0.67895,0.67895,19100000.0
2007-03-28 20:43:00,0.67893,0.67895,0.67893,0.67895,10300000.0
2007-03-28 20:44:00,0.67894,0.67895,0.67892,0.67892,107700002.0
2007-03-28 20:45:00,0.67893,0.67894,0.67889,0.67894,104600000.0
2007-03-28 20:46:00,0.67893,0.67895,0.67888,0.67894,153900004.0
2007-03-28 20:47:00,0.6789,0.67895,0.67889,0.67893,89600002.0
2007-03-28 20:48:00,0.67889,0.67893,0.67889,0.67891,109299999.0
2007-03-28 20:49:00,0.67891,0.67893,0.67889,0.67889,156499999.0
2007-03-28 20:50:00,0.67892,0.67898,0.67889,0.67898,110900000.0
2007-03-28 20:51:00,0.67895,0.67895,0.6789,0.6789,8700000.0
2007-03-28 20:52:00,0.67896,0.67899,0.67892,0.67894,133200001.0
2007-03-28 20:53:00,0.67894,0.67896,0.6789,0.6789,149900002.0
2007-03-28 20:54:00,0.67894,0.67894,0.67887,0.67893,73199998.0
2007-03-28 20:55:00,0.67898,0.67898,0.67898,0.67898,17700001.0
2007-03-28 20:56:00,0.67895,0.67895,0.67895,0.67895,800000.0
2007-03-28 20:57:00,0.67897,0.67901,0.67894,0.67894,97300001.0
2007-03-28 20:58:00,0.67896,0.67896,0.67894,0.67894,73599998.0
2007-03-28 20:59:00,0.67892,0.67897,0.67892,0.67893,205099999.0
2007-03-28 21:00:00,0.67895,0.67895,0.67895,0.67895,24700001.0
2007-03-28 21:01:00,0.67893,0.67899,0.67893,0.67899,76299998.0
2007-03-28 21:02:00,0.67899,0.679,0.67894,0.67894,76200001.0
2007-03-28 21:03:00,0.67891,0.67894,0.67888,0.67893,167300002.0
2007-03-28 21:04:00,0.67889,0.67889,0.67889,0.67889,27300001.0
2007-03-28 21:05:00,0.6788,0.67887,0.6787,0.67877,179999999.0
2007-03-28 21:06:00,0.67884,0.67891,0.67882,0.67887,188699997.0
2007-03-28 21:07:00,0.67883,0.6789,0.6788,0.67885,220600001.0
2007-03-28 21:08:00,0.67892,0.67892,0.67888,0.67889,96499997.0
2007-03-28 21:09:00,0.67887,0.67893,0.67885,0.67892,138299996.0
2007-03-28 21:10:00,0.67895,0.67895,0.67891,0.67895,75600001.0
2007-03-28 21:11:00,0.67894,0.67894,0.67887,0.67892,170299996.0
2007-03-28 21:12:00,0.67887,0.67887,0.67879,0.67883,73200001.0
2007-03-28 21:13:00,0.67885,0.67886,0.67876,0.67885,75000000.0
2007-03-28 21:14:00,0.67885,0.67888,0.6788,0.6788,194499998.0
2007-03-28 21:15:00,0.67885,0.6789,0.67882,0.67888,324199998.0
2007-03-28 21:16:00,0.67891,0.67898,0.6789,0.67895,170699996.0
2007-03-28 21:17:00,0.67893,0.67893,0.67893,0.67893,18300000.0
2007-03-28 21:18:00,0.67893,0.67893,0.6789,0.6789,52100000.0
2007-03-28 21:19:00,0.67892,0.67892,0.6789,0.67892,81200001.0
2007-03-28 21:20:00,0.67895,0.67895,0.67895,0.67895,24700001.0
2007-03-28 21:21:00,0.67893,0.67893,0.67893,0.67893,43099999.0
2007-03-28 21:22:00,0.67893,0.67898,0.67888,0.67898,90100000.0
2007-03-28 21:23:00,0.67887,0.6789,0.67882,0.6789,193799998.0
2007-03-28 21:24:00,0.67884,0.67884,0.67877,0.67877,27900000.0
2007-03-28 21:25:00,0.67872,0.67878,0.67871,0.67878,76500002.0
2007-03-28 21:26:00,0.67883,0.67883,0.6788,0.67882,208900002.0
2007-03-28 21:27:00,0.67873,0.67875,0.67869,0.67869,104699996.0
2007-03-28 21:28:00,0.67871,0.67872,0.67868,0.67872,25800000.0
2007-03-28 21:29:00,0.67865,0.67865,0.67856,0.6786,62900002.0
2007-03-28 21:30:00,0.67857,0.67865,0.67857,0.67865,61400002.0
2007-03-28 21:31:00,0.67861,0.67861,0.6785,0.6785,74899998.0
2007-03-28 21:32:00,0.67848,0.67858,0.67848,0.67855,122900000.0
2007-03-28 21:33:00,0.67847,0.67855,0.67845,0.67855,67000002.0
2007-03-28 21:34:00,0.67855,0.67855,0.67855,0.67855,4800000.0
2007-03-28 21:35:00,0.67856,0.67858,0.67852,0.67854,81000000.0
2007-03-28 21:36:00,0.67852,0.67852,0.67852,0.67852,11100000.0
2007-03-28 21:37:00,0.6785,0.6785,0.6785,0.6785,8800000.0
2007-03-28 21:38:00,0.67859,0.67862,0.67852,0.67852,128600003.0
2007-03-28 21:39:00,0.67851,0.67852,0.67846,0.67846,161499999.0
2007-03-28 21:40:00,0.67855,0.67855,0.67853,0.67854,47899999.0
2007-03-28 21:41:00,0.67854,0.67854,0.6785,0.67854,109600001.0
2007-03-28 21:42:00,0.6785,0.67855,0.67848,0.67855,149300000.0
2007-03-28 21:43:00,0.67853,0.67853,0.67844,0.67849,61799999.0
2007-03-28 21:44:00,0.67842,0.67845,0.67838,0.67845,224299995.0
2007-03-28 21:45:00,0.67839,0.67841,0.67836,0.67837,210400001.0
2007-03-28 21:46:00,0.67841,0.67841,0.67831,0.67836,144399997.0
2007-03-28 21:47:00,0.67828,0.67837,0.67828,0.67834,172299996.0
2007-03-28 21:48:00,0.67838,0.67842,0.6783,0.67833,175799999.0
2007-03-28 21:49:00,0.67833,0.67837,0.67821,0.67837,104599999.0
2007-03-28 21:50:00,0.67836,0.67843,0.67836,0.67843,162399995.0
2007-03-28 21:51:00,0.67842,0.67846,0.67841,0.67843,82699999.0
2007-03-28 21:52:00,0.67842,0.67845,0.67842,0.67845,35100000.0
2007-03-28 21:53:00,0.67849,0.67851,0.67849,0.67851,125600000.0
2007-03-28 21:54:00,0.67844,0.6785,0.67838,0.67843,180600000.0
2007-03-28 21:55:00,0.67835,0.67837,0.67835,0.67837,14400000.0
2007-03-28 21:56:00,0.67841,0.67841,0.67837,0.6784,51000000.0
2007-03-28 21:57:00,0.67839,0.67844,0.67833,0.67833,83599999.0
2007-03-28 21:58:00,0.67841,0.67847,0.67841,0.67847,119400001.0
2007-03-28 21:59:00,0.67842,0.67848,0.6784,0.67848,104700003.0
2007-03-28 22:00:00,0.67845,0.67846,0.67833,0.67833,189600000.0
2007-03-28 22:01:00,0.67848,0.67852,0.67848,0.67852,31900000.0
2007-03-28 22:02:00,0.6785,0.67862,0.6785,0.67862,141899996.0
2007-03-28 22:03:00,0.67867,0.67873,0.67862,0.67862,68200000.0
2007-03-28 22:04:00,0.67869,0.67871,0.67867,0.67869,94000003.0
2007-03-28 22:05:00,0.67868,0.67871,0.67868,0.67869,34300000.0
2007-03-28 22:06:00,0.67872,0.67872,0.67865,0.67865,162799994.0
2007-03-28 22:07:00,0.67865,0.67869,0.67865,0.67869,10700000.0
2007-03-28 22:08:00,0.67858,0.67863,0.67858,0.67862,193000000.0
2007-03-28 22:09:00,0.67862,0.67862,0.6786,0.67862,93300000.0
2007-03-28 22:10:00,0.6786,0.6786,0.6786,0.6786,20700001.0
2007-03-28 22:11:00,0.67865,0.67865,0.67863,0.67863,12000000.0
2007-03-28 22:12:00,0.67863,0.67863,0.67863,0.67863,10400000.0
2007-03-28 22:13:00,0.6785,0.67858,0.67849,0.67851,254099995.0
2007-03-28 22:14:00,0.67865,0.67865,0.67863,0.67863,67799998.0
2007-03-28 22:15:00,0.67862,0.67865,0.67862,0.67862,32100001.0
2007-03-28 22:16:00,0.67865,0.67865,0.67859,0.67865,28400000.0
2007-03-28 22:17:00,0.67865,0.67865,0.67865,0.67865,8000000.0
2007-03-28 22:18:00,0.67863,0.67863,0.67858,0.67858,30000000.0
2007-03-28 22:19:00,0.67862,0.67862,0.67858,0.67859,155200000.0
2007-03-28 22:20:00,0.67861,0.67865,0.67858,0.67865,82299999.0
2007-03-28 22:21:00,0.67863,0.67863,0.67863,0.67863,5600000.0
2007-03-28 22:22:00,0.67859,0.67863,0.67859,0.67863,3300000.0
2007-03-28 22:23:00,0.67863,0.67863,0.67854,0.6786,122200002.0
2007-03-28 22:24:00,0.6786,0.6786,0.6786,0.6786,24700001.0
2007-03-28 22:25:00,0.6786,0.6786,0.6786,0.6786,31100000.0
2007-03-28 22:26:00,0.67852,0.67852,0.67852,0.67852,800000.0
2007-03-28 22:27:00,0.67859,0.67859,0.67851,0.67854,42300000.0
2007-03-28 22:28:00,0.67857,0.67857,0.67855,0.67855,15000000.0
2007-03-28 22:29:00,0.67853,0.67855,0.67853,0.67855,71000002.0
2007-03-28 22:30:00,0.67855,0.67863,0.67855,0.67857,133300000.0
2007-03-28 22:31:00,0.67857,0.67857,0.67849,0.67849,92099999.0
2007-03-28 22:32:00,0.67853,0.67853,0.6785,0.67853,110300004.0
2007-03-28 22:33:00,0.67856,0.6786,0.67854,0.67859,89700001.0
2007-03-28 22:34:00,0.67855,0.67859,0.67855,0.67857,109599998.0
2007-03-28 22:35:00,0.67856,0.67858,0.67855,0.67858,50200000.0
2007-03-28 22:36:00,0.67846,0.6786,0.67833,0.67833,157200003.0
2007-03-28 22:37:00,0.67861,0.67861,0.67856,0.67856,16800000.0
2007-03-28 22:38:00,0.67853,0.67853,0.67853,0.67853,8000000.0
2007-03-28 22:39:00,0.67853,0.67857,0.67853,0.67857,35100001.0
2007-03-28 22:40:00,0.67853,0.67853,0.67853,0.67853,28700000.0
2007-03-28 22:41:00,0.6785,0.6785,0.67849,0.67849,40400001.0
2007-03-28 22:42:00,0.67852,0.67857,0.67851,0.67851,161000001.0
2007-03-28 22:43:00,0.67847,0.67847,0.67847,0.67847,48799999.0
2007-03-28 22:44:00,0.67852,0.67853,0.67852,0.67853,20800000.0
2007-03-28 22:45:00,0.67854,0.67854,0.67848,0.67849,99699999.0
2007-03-28 22:46:00,0.67853,0.67853,0.67853,0.67853,47299999.0
2007-03-28 22:47:00,0.6785,0.67855,0.6785,0.67855,12800000.0
2007-03-28 22:48:00,0.67851,0.67854,0.67844,0.67847,228899999.0
2007-03-28 22:49:00,0.67851,0.67852,0.67847,0.67847,236599998.0
2007-03-28 22:50:00,0.67855,0.67855,0.6785,0.67851,120000001.0
2007-03-28 22:51:00,0.67837,0.67843,0.67837,0.67843,105699999.0
2007-03-28 22:52:00,0.67856,0.67856,0.67848,0.67852,104700000.0
2007-03-28 22:53:00,0.67847,0.67854,0.67847,0.67852,36700001.0
2007-03-28 22:54:00,0.67853,0.67853,0.67848,0.67851,174400001.0
2007-03-28 22:55:00,0.67852,0.67854,0.6785,0.67854,74399998.0
2007-03-28 22:56:00,0.67853,0.67853,0.67853,0.67853,11200000.0
2007-03-28 22:57:00,0.67854,0.67857,0.67849,0.67853,117499998.0
2007-03-28 22:58:00,0.67856,0.67857,0.67849,0.67855,156899999.0
2007-03-28 22:59:00,0.67852,0.67855,0.67849,0.67855,159400005.0
2007-03-28 23:00:00,0.67847,0.6785,0.67847,0.6785,47099999.0
2007-03-28 23:01:00,0.67845,0.67846,0.67843,0.67843,153699996.0
2007-03-28 23:02:00,0.67851,0.67851,0.67847,0.67847,135799996.0
2007-03-28 23:03:00,0.67843,0.67849,0.67841,0.67845,191500002.0
2007-03-28 23:04:00,0.67845,0.67849,0.67843,0.67844,118399999.0
2007-03-28 23:05:00,0.67845,0.67848,0.67845,0.67848,54299999.0
2007-03-28 23:06:00,0.67846,0.67847,0.67841,0.67843,188100000.0
2007-03-28 23:07:00,0.67843,0.6785,0.67843,0.6785,92800000.0
2007-03-28 23:08:00,0.67853,0.67853,0.67852,0.67852,89500000.0
2007-03-28 23:09:00,0.67845,0.67847,0.67845,0.67847,54300000.0
2007-03-28 23:10:00,0.67845,0.6785,0.67845,0.6785,36699999.0
2007-03-28 23:11:00,0.6785,0.6785,0.6785,0.6785,19900000.0
2007-03-28 23:12:00,0.67847,0.67847,0.67847,0.67847,8000000.0
2007-03-28 23:13:00,0.67849,0.67855,0.67842,0.67849,195200003.0
2007-03-28 23:14:00,0.67856,0.67856,0.67844,0.67853,107999999.0
2007-03-28 23:15:00,0.67857,0.67865,0.67853,0.67859,73200001.0
2007-03-28 23:16:00,0.67863,0.67869,0.67863,0.67869,37700000.0
2007-03-28 23:17:00,0.67863,0.6787,0.67855,0.6787,190599998.0
2007-03-28 23:18:00,0.67866,0.67872,0.67858,0.67858,82099997.0
2007-03-28 23:19:00,0.67858,0.67868,0.67858,0.67868,35200000.0
2007-03-28 23:20:00,0.67875,0.67875,0.67873,0.67873,5500000.0
2007-03-28 23:21:00,0.6787,0.6787,0.6786,0.67866,76499998.0
2007-03-28 23:22:00,0.67873,0.67873,0.67865,0.67865,264600003.0
2007-03-28 23:23:00,0.6787,0.6787,0.6787,0.6787,39099998.0
2007-03-28 23:24:00,0.67873,0.67875,0.67873,0.67875,33700001.0
2007-03-28 23:25:00,0.67875,0.67875,0.67875,0.67875,37400002.0
2007-03-28 23:26:00,0.67873,0.67873,0.67873,0.67873,12700000.0
2007-03-28 23:27:00,0.6787,0.67872,0.6787,0.67872,43900002.0
2007-03-28 23:28:00,0.67875,0.67875,0.67875,0.67875,38200000.0
2007-03-28 23:29:00,0.67875,0.67879,0.67873,0.67879,90399998.0
2007-03-28 23:30:00,0.6787,0.6787,0.67864,0.67864,68900001.0
2007-03-28 23:31:00,0.67862,0.67863,0.67862,0.67863,80900000.0
2007-03-28 23:32:00,0.67865,0.67871,0.67865,0.67871,58099998.0
2007-03-28 23:33:00,0.67881,0.67882,0.6788,0.67882,95900001.0
2007-03-28 23:34:00,0.67875,0.67884,0.67872,0.6788,272099998.0
2007-03-28 23:35:00,0.67877,0.67878,0.67872,0.67877,206199997.0
2007-03-28 23:36:00,0.67875,0.6788,0.67872,0.67877,143899999.0
2007-03-28 23:37:00,0.67885,0.67885,0.67883,0.67885,70000000.0
2007-03-28 23:38:00,0.67885,0.67885,0.67885,0.67885,4400000.0
2007-03-28 23:39:00,0.6788,0.6788,0.67873,0.67873,26400001.0
2007-03-28 23:40:00,0.67872,0.67881,0.67872,0.6788,147500002.0
2007-03-28 23:41:00,0.6788,0.6788,0.67877,0.67877,73200001.0
2007-03-28 23:42:00,0.67878,0.67878,0.67872,0.67872,67099999.0
2007-03-28 23:43:00,0.67872,0.67873,0.67869,0.67869,196600002.0
2007-03-28 23:44:00,0.67873,0.67881,0.67873,0.6788,34599999.0
2007-03-28 23:45:00,0.67879,0.67879,0.67879,0.67879,51000001.0
2007-03-28 23:46:00,0.67862,0.67867,0.67855,0.67855,116299999.0
2007-03-28 23:47:00,0.67855,0.67862,0.67855,0.67861,74500002.0
2007-03-28 23:48:00,0.67857,0.67861,0.67856,0.67861,140600003.0
2007-03-28 23:49:00,0.67863,0.67863,0.67861,0.67861,20000000.0
2007-03-28 23:50:00,0.67859,0.67864,0.67854,0.67854,65300000.0
2007-03-28 23:51:00,0.67856,0.67861,0.67856,0.6786,21500000.0
2007-03-28 23:52:00,0.6786,0.6786,0.6786,0.6786,45700001.0
2007-03-28 23:53:00,0.67866,0.67867,0.6786,0.67862,130100000.0
2007-03-28 23:54:00,0.67856,0.67859,0.67856,0.67858,29500000.0
2007-03-28 23:55:00,0.67863,0.67863,0.67863,0.67863,30299999.0
2007-03-28 23:56:00,0.67859,0.67861,0.67847,0.67847,76600000.0
2007-03-28 23:57:00,0.67856,0.67856,0.67856,0.67856,46399998.0
2007-03-28 23:58:00,0.67852,0.67861,0.67852,0.67861,27899999.0
2007-03-28 23:59:00,0.67856,0.67859,0.67855,0.67856,130999999.0
2007-03-29 00:00:00,0.67854,0.67854,0.67841,0.67841,104600001.0
2007-03-29 00:01:00,0.67835,0.67845,0.67835,0.67845,54199998.0
2007-03-29 00:02:00,0.67841,0.67847,0.67838,0.67838,81300000.0
2007-03-29 00:03:00,0.67842,0.67843,0.67842,0.67842,61099998.0
2007-03-29 00:04:00,0.67845,0.67845,0.67845,0.67845,33500000.0
2007-03-29 00:05:00,0.67845,0.67845,0.67845,0.67845,38500000.0
2007-03-29 00:06:00,0.67845,0.67845,0.67845,0.67845,35099998.0
2007-03-29 00:07:00,0.67843,0.67843,0.67838,0.67838,88499999.0
2007-03-29 00:08:00,0.67845,0.67845,0.67845,0.67845,2400000.0
2007-03-29 00:09:00,0.6784,0.6784,0.6784,0.6784,800000.0
2007-03-29 00:10:00,0.67843,0.67843,0.67843,0.67843,58299999.0
2007-03-29 00:11:00,0.67824,0.67833,0.67824,0.67833,23500000.0
2007-03-29 00:12:00,0.67845,0.67845,0.67842,0.67842,44700001.0
2007-03-29 00:13:00,0.67842,0.67842,0.67837,0.67837,12700000.0
2007-03-29 00:14:00,0.67843,0.67843,0.67843,0.67843,65400002.0
2007-03-29 00:15:00,0.67837,0.67837,0.67829,0.67833,110300000.0
2007-03-29 00:16:00,0.6784,0.6784,0.6783,0.6783,83100001.0
2007-03-29 00:17:00,0.67829,0.67836,0.67823,0.67823,178499999.0
2007-03-29 00:18:00,0.67828,0.67834,0.67828,0.67834,50999998.0
2007-03-29 00:19:00,0.67837,0.67838,0.67827,0.67827,42800000.0
2007-03-29 00:20:00,0.67822,0.67822,0.67818,0.67818,13500000.0
2007-03-29 00:21:00,0.67817,0.67817,0.67817,0.67817,20700001.0
2007-03-29 00:22:00,0.67826,0.67827,0.67817,0.67819,51100001.0
2007-03-29 00:23:00,0.67813,0.67815,0.67813,0.67815,36799998.0
2007-03-29 00:24:00,0.67813,0.67816,0.67813,0.67816,108600002.0
2007-03-29 00:25:00,0.67817,0.67817,0.67817,0.67817,8000000.0
2007-03-29 00:26:00,0.67817,0.6782,0.67817,0.6782,56599998.0
2007-03-29 00:27:00,0.67823,0.67836,0.67823,0.67836,146100004.0
2007-03-29 00:28:00,0.67839,0.67839,0.67823,0.67826,110300001.0
2007-03-29 00:29:00,0.67822,0.67834,0.67819,0.67819,165300003.0
2007-03-29 00:30:00,0.67824,0.6783,0.67824,0.6783,8800000.0
2007-03-29 00:31:00,0.6784,0.6784,0.67837,0.67837,45400001.0
2007-03-29 00:32:00,0.67836,0.67836,0.67836,0.67836,24700001.0
2007-03-29 00:33:00,0.67835,0.67839,0.67822,0.67839,130399997.0
2007-03-29 00:34:00,0.6784,0.6784,0.6784,0.6784,40700001.0
2007-03-29 00:35:00,0.6784,0.6784,0.6784,0.6784,53500000.0
2007-03-29 00:36:00,0.67835,0.67835,0.67835,0.67835,40900002.0
2007-03-29 00:37:00,0.67837,0.67837,0.67837,0.67837,25500001.0
2007-03-29 00:38:00,0.67829,0.67829,0.67818,0.67818,79100001.0
2007-03-29 00:39:00,0.6782,0.6782,0.67813,0.67818,110600001.0
2007-03-29 00:40:00,0.67841,0.67845,0.67839,0.67845,70200000.0
2007-03-29 00:41:00,0.67816,0.67817,0.67808,0.67809,147900000.0
2007-03-29 00:42:00,0.67839,0.67839,0.67836,0.67837,77400001.0
2007-03-29 00:43:00,0.67843,0.67843,0.67839,0.67839,5800000.0
2007-03-29 00:44:00,0.67837,0.67843,0.67837,0.67843,19200000.0
2007-03-29 00:45:00,0.67838,0.67842,0.67837,0.67842,101200000.0
2007-03-29 00:46:00,0.67841,0.67841,0.67827,0.67835,138100003.0
2007-03-29 00:47:00,0.67824,0.67824,0.67824,0.67824,48099998.0
2007-03-29 00:48:00,0.67824,0.67831,0.67824,0.67831,11200000.0
2007-03-29 00:49:00,0.67835,0.67839,0.67823,0.67837,115200002.0
2007-03-29 00:50:00,0.67818,0.67831,0.67813,0.67827,204899995.0
2007-03-29 00:51:00,0.67844,0.67845,0.67838,0.67838,152600001.0
2007-03-29 00:52:00,0.67835,0.67835,0.67826,0.6783,140199999.0
2007-03-29 00:53:00,0.67825,0.67825,0.67825,0.67825,54200001.0
2007-03-29 00:54:00,0.6783,0.6783,0.6783,0.6783,800000.0
2007-03-29 00:55:00,0.67831,0.67833,0.6782,0.67825,256399995.0
2007-03-29 00:56:00,0.67824,0.67828,0.67821,0.67823,115999998.0
2007-03-29 00:57:00,0.67828,0.67831,0.67819,0.67828,108900001.0
2007-03-29 00:58:00,0.67824,0.67831,0.67822,0.67831,84699999.0
2007-03-29 00:59:00,0.67827,0.67827,0.67823,0.67826,53400000.0
2007-03-29 01:00:00,0.67825,0.67825,0.67822,0.67822,58300001.0
2007-03-29 01:01:00,0.67825,0.67825,0.67825,0.67825,14000000.0
2007-03-29 01:02:00,0.67825,0.67825,0.67823,0.67823,37500001.0
2007-03-29 01:03:00,0.67827,0.67827,0.67823,0.67823,29600001.0
2007-03-29 01:04:00,0.6782,0.6782,0.67813,0.67813,110799998.0
2007-03-29 01:05:00,0.67821,0.67824,0.6782,0.67824,62100000.0
2007-03-29 01:06:00,0.67826,0.67827,0.67819,0.67823,259100005.0
2007-03-29 01:07:00,0.67821,0.67826,0.67813,0.67826,164200003.0
2007-03-29 01:08:00,0.67832,0.67835,0.67826,0.67828,138199999.0
2007-03-29 01:09:00,0.67829,0.67832,0.67826,0.67827,95000002.0
2007-03-29 01:10:00,0.67825,0.67831,0.67825,0.67827,162200000.0
2007-03-29 01:11:00,0.67825,0.67825,0.67825,0.67825,41500000.0
2007-03-29 01:12:00,0.67818,0.67818,0.67812,0.67815,202500000.0
2007-03-29 01:13:00,0.67812,0.6782,0.67802,0.6782,222100002.0
2007-03-29 01:14:00,0.67815,0.6782,0.67809,0.67815,252099999.0
2007-03-29 01:15:00,0.67812,0.67812,0.67804,0.67807,197699998.0
2007-03-29 01:16:00,0.67809,0.67814,0.67805,0.67805,249800005.0
2007-03-29 01:17:00,0.67803,0.67808,0.67797,0.67797,115900002.0
2007-03-29 01:18:00,0.678,0.67808,0.67797,0.67808,47500000.0
2007-03-29 01:19:00,0.67812,0.67817,0.67811,0.67814,92999999.0
2007-03-29 01:20:00,0.67817,0.67821,0.67812,0.67815,107299998.0
2007-03-29 01:21:00,0.67815,0.67815,0.67815,0.67815,3200000.0
2007-03-29 01:22:00,0.67824,0.67824,0.67818,0.6782,85399999.0
2007-03-29 01:23:00,0.67813,0.67815,0.67813,0.67815,54399997.0
2007-03-29 01:24:00,0.67815,0.67818,0.67815,0.67818,22400000.0
2007-03-29 01:25:00,0.67819,0.6782,0.67814,0.6782,149999999.0
2007-03-29 01:26:00,0.67818,0.67821,0.67805,0.67805,153199999.0
2007-03-29 01:27:00,0.67819,0.67819,0.67813,0.67817,148599999.0
2007-03-29 01:28:00,0.67819,0.6782,0.67815,0.67816,42300000.0
2007-03-29 01:29:00,0.67813,0.67818,0.6781,0.67813,222500000.0
2007-03-29 01:30:00,0.6782,0.6782,0.67807,0.67807,138000000.0
2007-03-29 01:31:00,0.67808,0.67808,0.67798,0.67798,106899997.0
2007-03-29 01:32:00,0.67808,0.67808,0.67797,0.67797,57400000.0
2007-03-29 01:33:00,0.67802,0.67804,0.67795,0.67799,193900000.0
2007-03-29 01:34:00,0.67797,0.67805,0.67797,0.67805,48000001.0
2007-03-29 01:35:00,0.67807,0.67808,0.67801,0.67805,132400000.0
2007-03-29 01:36:00,0.67797,0.67805,0.67796,0.67803,146099999.0
2007-03-29 01:37:00,0.67806,0.67807,0.67797,0.67802,250100004.0
2007-03-29 01:38:00,0.67803,0.67805,0.678,0.67805,216400001.0
2007-03-29 01:39:00,0.67807,0.67815,0.67807,0.67811,49299998.0
2007-03-29 01:40:00,0.67809,0.67809,0.67807,0.67807,31900001.0
2007-03-29 01:41:00,0.67804,0.67807,0.67799,0.67805,51700002.0
2007-03-29 01:42:00,0.67806,0.67806,0.67804,0.67804,64500000.0
2007-03-29 01:43:00,0.67798,0.67798,0.67794,0.67797,111599999.0
2007-03-29 01:44:00,0.67796,0.67802,0.67793,0.67797,78800000.0
2007-03-29 01:45:00,0.67795,0.67795,0.67789,0.67789,40600001.0
2007-03-29 01:46:00,0.67789,0.67792,0.67788,0.67792,76799998.0
2007-03-29 01:47:00,0.67797,0.67797,0.67797,0.67797,8000000.0
2007-03-29 01:48:00,0.67793,0.67793,0.6779,0.6779,54300000.0
2007-03-29 01:49:00,0.6779,0.67793,0.6779,0.67793,54500000.0
2007-03-29 01:50:00,0.67793,0.67795,0.67788,0.67795,202400004.0
2007-03-29 01:51:00,0.67793,0.67795,0.67793,0.67795,56499998.0
2007-03-29 01:52:00,0.67793,0.67793,0.67793,0.67793,24700001.0
2007-03-29 01:53:00,0.67793,0.67793,0.67793,0.67793,39099998.0
2007-03-29 01:54:00,0.67809,0.67809,0.6779,0.67801,52899999.0
2007-03-29 01:55:00,0.67795,0.67799,0.6779,0.67791,94199999.0
2007-03-29 01:56:00,0.67788,0.67794,0.67785,0.67794,181299996.0
2007-03-29 01:57:00,0.67795,0.67797,0.67795,0.67797,25900000.0
2007-03-29 01:58:00,0.67794,0.67795,0.67788,0.67793,196399997.0
2007-03-29 01:59:00,0.67797,0.67797,0.67797,0.67797,48000000.0
2007-03-29 02:00:00,0.67791,0.67795,0.67784,0.67795,259299996.0
2007-03-29 02:01:00,0.67791,0.67791,0.67786,0.67787,84600001.0
2007-03-29 02:02:00,0.67783,0.67786,0.67775,0.67779,124599997.0
2007-03-29 02:03:00,0.67783,0.67784,0.67777,0.67784,154300002.0
2007-03-29 02:04:00,0.67777,0.67786,0.67775,0.6778,172600006.0
2007-03-29 02:05:00,0.67779,0.67779,0.67773,0.67775,127199999.0
2007-03-29 02:06:00,0.67772,0.67776,0.67772,0.67776,39100002.0
2007-03-29 02:07:00,0.67778,0.67778,0.6777,0.6777,115200004.0
2007-03-29 02:08:00,0.67772,0.67772,0.67749,0.67749,177200001.0
2007-03-29 02:09:00,0.67749,0.67749,0.67741,0.67741,146300004.0
2007-03-29 02:10:00,0.67742,0.67748,0.67742,0.67742,118800001.0
2007-03-29 02:11:00,0.67744,0.67752,0.67744,0.67751,31000001.0
2007-03-29 02:12:00,0.67752,0.67752,0.67752,0.67752,4800000.0
2007-03-29 02:13:00,0.67751,0.67751,0.67743,0.67743,46800001.0
2007-03-29 02:14:00,0.6775,0.67755,0.6775,0.6775,145299997.0
2007-03-29 02:15:00,0.6775,0.67753,0.67741,0.67741,139200001.0
2007-03-29 02:16:00,0.67737,0.67748,0.67737,0.67745,117700000.0
2007-03-29 02:17:00,0.67743,0.67744,0.67739,0.67744,93400001.0
2007-03-29 02:18:00,0.67744,0.6775,0.67744,0.6775,83800000.0
2007-03-29 02:19:00,0.67748,0.67753,0.67745,0.67751,143399999.0
2007-03-29 02:20:00,0.67752,0.67752,0.67752,0.67752,8400000.0
2007-03-29 02:21:00,0.67755,0.67755,0.67755,0.67755,8700000.0
2007-03-29 02:22:00,0.6775,0.6775,0.67748,0.67749,63000000.0
2007-03-29 02:23:00,0.67745,0.67753,0.67745,0.67753,210800002.0
2007-03-29 02:24:00,0.67755,0.67755,0.67755,0.67755,14400000.0
2007-03-29 02:25:00,0.67752,0.67755,0.67749,0.67749,163000002.0
2007-03-29 02:26:00,0.67754,0.67754,0.6775,0.67751,30300001.0
2007-03-29 02:27:00,0.67755,0.67755,0.67755,0.67755,13300000.0
2007-03-29 02:28:00,0.67757,0.67761,0.67751,0.67753,103200001.0
2007-03-29 02:29:00,0.67752,0.67764,0.67746,0.67756,220199999.0
2007-03-29 02:30:00,0.67766,0.67766,0.67759,0.67763,154000003.0
2007-03-29 02:31:00,0.67762,0.67765,0.67762,0.67762,99900001.0
2007-03-29 02:32:00,0.6776,0.6776,0.67759,0.67759,52000001.0
2007-03-29 02:33:00,0.67756,0.67763,0.67756,0.67763,34100000.0
2007-03-29 02:34:00,0.67765,0.67765,0.67765,0.67765,48400002.0
2007-03-29 02:35:00,0.67765,0.67765,0.67762,0.67762,26799999.0
2007-03-29 02:36:00,0.67763,0.67763,0.67755,0.6776,151200001.0
2007-03-29 02:37:00,0.67762,0.67764,0.67758,0.67764,48600000.0
2007-03-29 02:38:00,0.67755,0.67763,0.67755,0.67763,118899995.0
2007-03-29 02:39:00,0.67765,0.67765,0.67765,0.67765,23900000.0
2007-03-29 02:40:00,0.67765,0.67765,0.67765,0.67765,6800000.0
2007-03-29 02:41:00,0.67761,0.67764,0.67761,0.67761,120300000.0
2007-03-29 02:42:00,0.67762,0.67767,0.67759,0.67765,221900002.0
2007-03-29 02:43:00,0.67758,0.67766,0.67758,0.67764,133599998.0
2007-03-29 02:44:00,0.67768,0.67771,0.67762,0.67765,166900004.0
2007-03-29 02:45:00,0.67765,0.67771,0.6776,0.6777,184300001.0
2007-03-29 02:46:00,0.67768,0.67772,0.67758,0.67772,168999999.0
2007-03-29 02:47:00,0.67772,0.67772,0.67762,0.67762,133400000.0
2007-03-29 02:48:00,0.67755,0.67763,0.67755,0.67763,59500000.0
2007-03-29 02:49:00,0.67763,0.67763,0.6776,0.67761,92500000.0
2007-03-29 02:50:00,0.67761,0.67766,0.67756,0.67756,194899997.0
2007-03-29 02:51:00,0.67764,0.67768,0.67763,0.67768,80700000.0
2007-03-29 02:52:00,0.6777,0.67772,0.67765,0.67768,79200001.0
2007-03-29 02:53:00,0.67765,0.67774,0.6776,0.6776,177399994.0
2007-03-29 02:54:00,0.67766,0.67772,0.67766,0.67772,11900000.0
2007-03-29 02:55:00,0.67772,0.67783,0.67772,0.67783,80000000.0
2007-03-29 02:56:00,0.6778,0.67783,0.67775,0.67783,137099999.0
2007-03-29 02:57:00,0.67776,0.67786,0.67774,0.67776,201000002.0
2007-03-29 02:58:00,0.67781,0.67782,0.67773,0.67773,178400004.0
2007-03-29 02:59:00,0.67778,0.67779,0.67776,0.67776,32600000.0
2007-03-29 03:00:00,0.67785,0.67785,0.67785,0.67785,20700000.0
2007-03-29 03:01:00,0.67776,0.67776,0.67776,0.67776,22400001.0
2007-03-29 03:02:00,0.67772,0.67773,0.67767,0.67769,66700002.0
2007-03-29 03:03:00,0.67767,0.67775,0.67765,0.67765,328300000.0
2007-03-29 03:04:00,0.67768,0.67768,0.6776,0.6776,120800002.0
2007-03-29 03:05:00,0.67762,0.67762,0.67762,0.67762,8000000.0
2007-03-29 03:06:00,0.67763,0.67775,0.6776,0.67775,69300001.0
2007-03-29 03:07:00,0.67779,0.6778,0.67768,0.6777,125699999.0
2007-03-29 03:08:00,0.67765,0.67771,0.67765,0.67771,147900000.0
2007-03-29 03:09:00,0.67768,0.67768,0.67764,0.67765,70900002.0
2007-03-29 03:10:00,0.67767,0.67767,0.67767,0.67767,8000000.0
2007-03-29 03:11:00,0.67767,0.67768,0.67757,0.67768,185099995.0
2007-03-29 03:12:00,0.67767,0.67775,0.67767,0.6777,354300001.0
2007-03-29 03:13:00,0.67767,0.67767,0.67763,0.67763,60600001.0
2007-03-29 03:14:00,0.67765,0.67765,0.67761,0.67761,112599998.0
2007-03-29 03:15:00,0.67758,0.6776,0.67758,0.6776,13500000.0
2007-03-29 03:16:00,0.67752,0.67758,0.6775,0.6775,55100002.0
2007-03-29 03:17:00,0.6775,0.67752,0.67748,0.67751,77800000.0
2007-03-29 03:18:00,0.67748,0.67748,0.67748,0.67748,2000000.0
2007-03-29 03:19:00,0.67754,0.67754,0.67751,0.67751,93499999.0
2007-03-29 03:20:00,0.67751,0.67761,0.67751,0.67761,76600002.0
2007-03-29 03:21:00,0.67765,0.67765,0.67759,0.67761,67700001.0
2007-03-29 03:22:00,0.6776,0.6776,0.67755,0.67755,7400000.0
2007-03-29 03:23:00,0.67758,0.67758,0.67757,0.67757,16000000.0
2007-03-29 03:24:00,0.6776,0.6776,0.6776,0.6776,20100000.0
2007-03-29 03:25:00,0.6776,0.6776,0.67754,0.67754,47900001.0
2007-03-29 03:26:00,0.6775,0.67758,0.6775,0.67758,27200000.0
2007-03-29 03:27:00,0.6776,0.67762,0.6776,0.67762,43000000.0
2007-03-29 03:28:00,0.67756,0.67762,0.67753,0.67762,140399998.0
2007-03-29 03:29:00,0.6775,0.67763,0.67748,0.67763,91800000.0
2007-03-29 03:30:00,0.67763,0.67763,0.67759,0.67759,78399997.0
2007-03-29 03:31:00,0.67755,0.67758,0.67755,0.67757,38899999.0
2007-03-29 03:32:00,0.6776,0.6776,0.67755,0.67755,38500001.0
2007-03-29 03:33:00,0.67761,0.67765,0.67761,0.67765,79599998.0
2007-03-29 03:34:00,0.67753,0.67768,0.6775,0.67761,132299999.0
2007-03-29 03:35:00,0.67763,0.67763,0.67755,0.67755,81599999.0
2007-03-29 03:36:00,0.67759,0.67761,0.67759,0.67761,57399999.0
2007-03-29 03:37:00,0.67764,0.67778,0.67764,0.67769,239200006.0
2007-03-29 03:38:00,0.67767,0.67773,0.67767,0.6777,194100001.0
2007-03-29 03:39:00,0.67762,0.67764,0.67756,0.67758,157200003.0
2007-03-29 03:40:00,0.6776,0.67763,0.67755,0.67763,97499997.0
2007-03-29 03:41:00,0.67765,0.67765,0.6776,0.6776,28800000.0
2007-03-29 03:42:00,0.67763,0.67763,0.67755,0.67757,93800001.0
2007-03-29 03:43:00,0.67758,0.67765,0.67758,0.67764,23000000.0
2007-03-29 03:44:00,0.67761,0.67768,0.67758,0.67768,21600000.0
2007-03-29 03:45:00,0.67768,0.6777,0.67767,0.67767,78900000.0
2007-03-29 03:46:00,0.6777,0.67775,0.67764,0.67768,157599997.0
2007-03-29 03:47:00,0.67769,0.67773,0.67769,0.67773,47900001.0
2007-03-29 03:48:00,0.67773,0.67775,0.67767,0.67775,66300001.0
2007-03-29 03:49:00,0.67773,0.67776,0.6777,0.6777,72900001.0
2007-03-29 03:50:00,0.67773,0.67788,0.67773,0.67788,133999997.0
2007-03-29 03:51:00,0.67788,0.67788,0.67778,0.67781,41100001.0
2007-03-29 03:52:00,0.67782,0.67782,0.67782,0.67782,4800000.0
2007-03-29 03:53:00,0.67782,0.67784,0.6778,0.67782,87500001.0
2007-03-29 03:54:00,0.6778,0.6778,0.6778,0.6778,41099998.0
2007-03-29 03:55:00,0.67785,0.67785,0.67785,0.67785,8800000.0
2007-03-29 03:56:00,0.67782,0.67785,0.67782,0.67785,53399998.0
2007-03-29 03:57:00,0.67788,0.67788,0.67788,0.67788,29500000.0
2007-03-29 03:58:00,0.67786,0.67786,0.67778,0.67778,118400002.0
2007-03-29 03:59:00,0.67783,0.67783,0.67782,0.67782,17200000.0
2007-03-29 04:00:00,0.67783,0.67794,0.67783,0.67794,73499998.0
2007-03-29 04:01:00,0.67793,0.67793,0.67793,0.67793,800000.0
2007-03-29 04:02:00,0.67787,0.67792,0.67784,0.67788,144500001.0
2007-03-29 04:03:00,0.6779,0.67795,0.6779,0.67795,11000000.0
2007-03-29 04:04:00,0.67793,0.67793,0.67788,0.67788,9600000.0
2007-03-29 04:05:00,0.67792,0.67795,0.67792,0.67792,64600000.0
2007-03-29 04:06:00,0.6779,0.67793,0.6779,0.67793,32599999.0
2007-03-29 04:07:00,0.67791,0.67791,0.67783,0.67783,56600000.0
2007-03-29 04:08:00,0.67778,0.67787,0.67778,0.67787,15900000.0
2007-03-29 04:09:00,0.67787,0.67795,0.67787,0.67795,102400002.0
2007-03-29 04:10:00,0.67795,0.67795,0.67795,0.67795,8000000.0
2007-03-29 04:11:00,0.67795,0.67795,0.67795,0.67795,55200001.0
2007-03-29 04:12:00,0.67773,0.67794,0.67773,0.67786,185600001.0
2007-03-29 04:13:00,0.67783,0.67783,0.67772,0.6778,124100002.0
2007-03-29 04:14:00,0.67795,0.67795,0.67765,0.67765,21600000.0
2007-03-29 04:15:00,0.67783,0.67783,0.67774,0.6778,145400000.0
2007-03-29 04:16:00,0.67795,0.67795,0.67795,0.67795,8000000.0
2007-03-29 04:17:00,0.6779,0.6779,0.6779,0.6779,2400000.0
2007-03-29 04:18:00,0.67793,0.67793,0.67783,0.67785,205599997.0
2007-03-29 04:19:00,0.6779,0.6779,0.67777,0.67779,180499998.0
2007-03-29 04:20:00,0.67786,0.67786,0.67786,0.67786,12000000.0
2007-03-29 04:21:00,0.67785,0.67785,0.67785,0.67785,13600000.0
2007-03-29 04:22:00,0.6779,0.6779,0.6779,0.6779,24100000.0
2007-03-29 04:23:00,0.67788,0.67788,0.6778,0.6778,209899999.0
2007-03-29 04:24:00,0.67778,0.67783,0.67776,0.67781,157899998.0
2007-03-29 04:25:00,0.67782,0.67782,0.67782,0.67782,47599998.0
2007-03-29 04:26:00,0.67779,0.67787,0.67779,0.67785,180399996.0
2007-03-29 04:27:00,0.67783,0.67789,0.67782,0.67782,213500004.0
2007-03-29 04:28:00,0.67782,0.67787,0.6778,0.6778,67800002.0
2007-03-29 04:29:00,0.67784,0.67788,0.67784,0.67787,78399998.0
2007-03-29 04:30:00,0.67785,0.67785,0.67785,0.67785,8000000.0
2007-03-29 04:31:00,0.67782,0.67782,0.67781,0.67781,74300001.0
2007-03-29 04:32:00,0.67781,0.67782,0.67777,0.67782,144499998.0
2007-03-29 04:33:00,0.6778,0.6778,0.67774,0.6778,103800002.0
2007-03-29 04:34:00,0.67781,0.67786,0.67776,0.67778,143900003.0
2007-03-29 04:35:00,0.67778,0.67784,0.67767,0.6778,142800000.0
2007-03-29 04:36:00,0.67778,0.67785,0.67778,0.67785,61500002.0
2007-03-29 04:37:00,0.67779,0.67791,0.67779,0.67791,136999997.0
2007-03-29 04:38:00,0.6779,0.6779,0.67785,0.67789,87700000.0
2007-03-29 04:39:00,0.67782,0.67787,0.6778,0.67782,172200000.0
2007-03-29 04:40:00,0.67783,0.67783,0.67777,0.67783,118300002.0
2007-03-29 04:41:00,0.67784,0.67784,0.6778,0.67782,198799995.0
2007-03-29 04:42:00,0.67782,0.67787,0.67782,0.67786,24000000.0
2007-03-29 04:43:00,0.67787,0.67787,0.67783,0.67783,77500000.0
2007-03-29 04:44:00,0.6778,0.6778,0.6778,0.6778,17500000.0
2007-03-29 04:45:00,0.67785,0.67785,0.67785,0.67785,800000.0
2007-03-29 04:46:00,0.67782,0.67782,0.67782,0.67782,8700000.0
2007-03-29 04:47:00,0.67782,0.67782,0.67782,0.67782,23900000.0
2007-03-29 04:48:00,0.67785,0.67785,0.67785,0.67785,52699999.0
2007-03-29 04:49:00,0.67784,0.67784,0.67775,0.67775,74900000.0
2007-03-29 04:50:00,0.6778,0.6778,0.67778,0.67778,90399997.0
2007-03-29 04:51:00,0.67782,0.67782,0.67782,0.67782,32599998.0
2007-03-29 04:52:00,0.67783,0.67783,0.67777,0.67777,60100002.0
2007-03-29 04:53:00,0.6778,0.67782,0.67777,0.67781,82099999.0
2007-03-29 04:54:00,0.67785,0.67785,0.67781,0.67782,76499998.0
2007-03-29 04:55:00,0.67779,0.67782,0.67779,0.67781,35100000.0
2007-03-29 04:56:00,0.67782,0.67784,0.67775,0.67775,75800000.0
2007-03-29 04:57:00,0.67778,0.6778,0.67778,0.6778,152500003.0
2007-03-29 04:58:00,0.67781,0.67784,0.6778,0.67784,56700002.0
2007-03-29 04:59:00,0.67755,0.67755,0.67755,0.67755,2400000.0
2007-03-29 05:00:00,0.6777,0.67786,0.6777,0.67775,375400005.0
2007-03-29 05:01:00,0.6778,0.67785,0.67775,0.67782,341200007.0
2007-03-29 05:02:00,0.67781,0.67781,0.67773,0.67776,164099998.0
2007-03-29 05:03:00,0.67778,0.67785,0.67777,0.67785,80200001.0
2007-03-29 05:04:00,0.67784,0.67793,0.67783,0.67793,81300000.0
2007-03-29 05:05:00,0.67805,0.67805,0.67791,0.67791,154300004.0
2007-03-29 05:06:00,0.6779,0.67791,0.67782,0.67783,71900000.0
2007-03-29 05:07:00,0.67784,0.67794,0.67784,0.67793,74399998.0
2007-03-29 05:08:00,0.67796,0.678,0.67796,0.67798,131100001.0
2007-03-29 05:09:00,0.67804,0.67806,0.67804,0.67806,25800000.0
2007-03-29 05:10:00,0.67809,0.67809,0.67807,0.67807,73000001.0
2007-03-29 05:11:00,0.67798,0.67808,0.67798,0.678,378899998.0
2007-03-29 05:12:00,0.67799,0.67805,0.67799,0.67804,101799999.0
2007-03-29 05:13:00,0.67799,0.678,0.67792,0.67792,99800001.0
2007-03-29 05:14:00,0.67792,0.67803,0.67792,0.67803,132399999.0
2007-03-29 05:15:00,0.67793,0.67795,0.67788,0.67795,150199997.0
2007-03-29 05:16:00,0.67788,0.67788,0.67788,0.67788,27800000.0
2007-03-29 05:17:00,0.67783,0.67783,0.67777,0.67778,213600003.0
2007-03-29 05:18:00,0.67787,0.678,0.67787,0.67792,171199999.0
2007-03-29 05:19:00,0.67787,0.67788,0.67778,0.67785,269800004.0
2007-03-29 05:20:00,0.67788,0.67791,0.67783,0.67783,277899995.0
2007-03-29 05:21:00,0.67787,0.67794,0.67787,0.67794,124700001.0
2007-03-29 05:22:00,0.67795,0.67799,0.67795,0.67797,403099999.0
2007-03-29 05:23:00,0.67792,0.67802,0.6779,0.67802,144700003.0
2007-03-29 05:24:00,0.67799,0.67799,0.67785,0.6779,131500000.0
2007-03-29 05:25:00,0.6779,0.67796,0.6779,0.67796,259499996.0
2007-03-29 05:26:00,0.67796,0.67796,0.6779,0.6779,102600000.0
2007-03-29 05:27:00,0.6779,0.67795,0.6779,0.67795,275700001.0
2007-03-29 05:28:00,0.67794,0.67796,0.67793,0.67796,58400002.0
2007-03-29 05:29:00,0.678,0.678,0.67797,0.67797,120499997.0
2007-03-29 05:30:00,0.67795,0.67802,0.67795,0.678,252100004.0
2007-03-29 05:31:00,0.67795,0.67802,0.67794,0.67798,251000000.0
2007-03-29 05:32:00,0.67798,0.67801,0.67798,0.67798,100700001.0
2007-03-29 05:33:00,0.67798,0.67806,0.67798,0.67799,290900004.0
2007-03-29 05:34:00,0.67802,0.67805,0.67799,0.678,270700002.0
2007-03-29 05:35:00,0.67802,0.67804,0.67799,0.678,348299995.0
2007-03-29 05:36:00,0.67797,0.67807,0.67797,0.67797,591600003.0
2007-03-29 05:37:00,0.678,0.67804,0.67797,0.67802,332599997.0
2007-03-29 05:38:00,0.67803,0.67806,0.67797,0.67803,327600001.0
2007-03-29 05:39:00,0.67801,0.67802,0.67797,0.67802,66999999.0
2007-03-29 05:40:00,0.67805,0.67805,0.67799,0.67799,184499996.0
2007-03-29 05:41:00,0.67805,0.67805,0.67805,0.67805,56300000.0
2007-03-29 05:42:00,0.678,0.67803,0.67796,0.67803,62900000.0
2007-03-29 05:43:00,0.67804,0.67807,0.678,0.67804,449399999.0
2007-03-29 05:44:00,0.67797,0.678,0.67792,0.67792,409199994.0
2007-03-29 05:45:00,0.67792,0.678,0.67791,0.67797,91699999.0
2007-03-29 05:46:00,0.67795,0.67795,0.6779,0.67795,122299999.0
2007-03-29 05:47:00,0.678,0.6781,0.678,0.67806,530400012.0
2007-03-29 05:48:00,0.67809,0.67811,0.67806,0.67809,178599999.0
2007-03-29 05:49:00,0.67808,0.67812,0.67807,0.67812,5600000.0
2007-03-29 05:50:00,0.67815,0.67815,0.67809,0.67812,177899996.0
2007-03-29 05:51:00,0.6781,0.67814,0.67805,0.67807,335800002.0
2007-03-29 05:52:00,0.67808,0.67808,0.67803,0.67804,123399997.0
2007-03-29 05:53:00,0.67805,0.67805,0.67792,0.67792,151500003.0
2007-03-29 05:54:00,0.6779,0.67798,0.6779,0.67791,130699997.0
2007-03-29 05:55:00,0.67793,0.67798,0.67791,0.67797,354699998.0
2007-03-29 05:56:00,0.67797,0.67801,0.67793,0.67795,391500003.0
2007-03-29 05:57:00,0.6779,0.67801,0.6779,0.67799,429500005.0
2007-03-29 05:58:00,0.67798,0.67799,0.67792,0.67799,285599996.0
2007-03-29 05:59:00,0.67796,0.67799,0.6779,0.67799,267099996.0
2007-03-29 06:00:00,0.67801,0.67801,0.67783,0.67785,419699997.0
2007-03-29 06:01:00,0.67782,0.67782,0.67775,0.67776,126800001.0
2007-03-29 06:02:00,0.67777,0.67781,0.67765,0.67765,379000003.0
2007-03-29 06:03:00,0.67765,0.67773,0.67763,0.6777,129900001.0
2007-03-29 06:04:00,0.67768,0.67772,0.67768,0.67772,125800001.0
2007-03-29 06:05:00,0.67772,0.67777,0.67764,0.67771,310499998.0
2007-03-29 06:06:00,0.67769,0.67778,0.67769,0.67778,55300001.0
2007-03-29 06:07:00,0.6778,0.6778,0.6778,0.6778,52599999.0
2007-03-29 06:08:00,0.67782,0.67782,0.67777,0.67777,171900003.0
2007-03-29 06:09:00,0.67779,0.67781,0.67779,0.67781,43000000.0
2007-03-29 06:10:00,0.67783,0.67783,0.67772,0.67772,91399998.0
2007-03-29 06:11:00,0.67774,0.6778,0.67774,0.67776,98800002.0
2007-03-29 06:12:00,0.67775,0.67777,0.67771,0.67771,216900001.0
2007-03-29 06:13:00,0.67773,0.67773,0.67766,0.67773,256400001.0
2007-03-29 06:14:00,0.67775,0.67778,0.67773,0.67778,63800001.0
2007-03-29 06:15:00,0.67782,0.67796,0.67782,0.67791,504900002.0
2007-03-29 06:16:00,0.67796,0.67806,0.6779,0.67793,512199998.0
2007-03-29 06:17:00,0.67796,0.67799,0.67795,0.67799,82500001.0
2007-03-29 06:18:00,0.67798,0.67798,0.67792,0.67793,123700003.0
2007-03-29 06:19:00,0.6779,0.67798,0.67789,0.67789,186500001.0
2007-03-29 06:20:00,0.67796,0.67803,0.67795,0.67795,114900000.0
2007-03-29 06:21:00,0.67801,0.67803,0.67797,0.67802,88600001.0
2007-03-29 06:22:00,0.67805,0.67805,0.67799,0.67804,267099998.0
2007-03-29 06:23:00,0.678,0.67805,0.678,0.67803,88100003.0
2007-03-29 06:24:00,0.67803,0.67805,0.67798,0.67805,295999999.0
2007-03-29 06:25:00,0.67806,0.67811,0.67802,0.67811,496899996.0
2007-03-29 06:26:00,0.67811,0.67814,0.67805,0.67805,548200001.0
2007-03-29 06:27:00,0.67805,0.67807,0.67803,0.67803,617800000.0
2007-03-29 06:28:00,0.67801,0.67801,0.67797,0.67801,90899999.0
2007-03-29 06:29:00,0.67803,0.67803,0.67803,0.67803,122900003.0
2007-03-29 06:30:00,0.67797,0.67797,0.67794,0.67794,123099997.0
2007-03-29 06:31:00,0.67793,0.67797,0.67788,0.67795,262599996.0
2007-03-29 06:32:00,0.67797,0.67803,0.67797,0.67803,41099998.0
2007-03-29 06:33:00,0.6779,0.67801,0.67788,0.67801,167000003.0
2007-03-29 06:34:00,0.67803,0.67805,0.67797,0.67803,275900004.0
2007-03-29 06:35:00,0.67799,0.67799,0.67792,0.67799,210200001.0
2007-03-29 06:36:00,0.67789,0.67804,0.67789,0.67803,183299999.0
2007-03-29 06:37:00,0.67803,0.67804,0.67797,0.67801,813699999.0
2007-03-29 06:38:00,0.678,0.67807,0.678,0.67805,355800002.0
2007-03-29 06:39:00,0.67798,0.67802,0.6779,0.6779,1039700008.0
2007-03-29 06:40:00,0.67787,0.67795,0.67787,0.6779,514699999.0
2007-03-29 06:41:00,0.67794,0.67803,0.67794,0.678,143000001.0
2007-03-29 06:42:00,0.67802,0.67802,0.67794,0.67795,206200004.0
2007-03-29 06:43:00,0.67797,0.67797,0.6779,0.67793,446200003.0
2007-03-29 06:44:00,0.67795,0.67795,0.6779,0.67793,320500002.0
2007-03-29 06:45:00,0.67795,0.67797,0.6779,0.67795,639299998.0
2007-03-29 06:46:00,0.67793,0.67796,0.67791,0.67792,202499998.0
2007-03-29 06:47:00,0.67791,0.67793,0.67791,0.67793,81600000.0
2007-03-29 06:48:00,0.67795,0.67797,0.67793,0.67795,189600004.0
2007-03-29 06:49:00,0.67795,0.67797,0.67793,0.67795,35500000.0
2007-03-29 06:50:00,0.67797,0.67803,0.67797,0.67803,401900004.0
2007-03-29 06:51:00,0.67808,0.67815,0.67808,0.67815,94900002.0
2007-03-29 06:52:00,0.67813,0.67815,0.6781,0.6781,168200004.0
2007-03-29 06:53:00,0.6781,0.67817,0.67805,0.67807,690100000.0
2007-03-29 06:54:00,0.67808,0.67814,0.67802,0.67802,734200000.0
2007-03-29 06:55:00,0.67805,0.67811,0.67805,0.67811,556899999.0
2007-03-29 06:56:00,0.67813,0.67817,0.6781,0.67813,746600003.0
2007-03-29 06:57:00,0.67812,0.67812,0.67805,0.67807,513700003.0
2007-03-29 06:58:00,0.67805,0.67807,0.678,0.67805,1379299993.0
2007-03-29 06:59:00,0.67805,0.67807,0.678,0.67805,1683800001.0
2007-03-29 07:00:00,0.678,0.67807,0.678,0.67802,1637499986.0
2007-03-29 07:01:00,0.678,0.67803,0.67795,0.67795,702600005.0
2007-03-29 07:02:00,0.67796,0.67804,0.67796,0.67797,1146700001.0
2007-03-29 07:03:00,0.678,0.67805,0.67795,0.67803,1117100007.0
2007-03-29 07:04:00,0.67803,0.67805,0.678,0.67805,372199998.0
2007-03-29 07:05:00,0.67805,0.67805,0.67797,0.67805,728699998.0
2007-03-29 07:06:00,0.67802,0.67807,0.678,0.67805,1047199990.0
2007-03-29 07:07:00,0.67802,0.6781,0.678,0.67805,527800003.0
2007-03-29 07:08:00,0.67802,0.67807,0.67795,0.67795,441900002.0
2007-03-29 07:09:00,0.67795,0.67802,0.67786,0.67802,1051800003.0
2007-03-29 07:10:00,0.67805,0.67805,0.67796,0.67797,340800000.0
2007-03-29 07:11:00,0.67795,0.67812,0.67795,0.67804,1003699995.0
2007-03-29 07:12:00,0.67808,0.67815,0.67806,0.6781,721700007.0
2007-03-29 07:13:00,0.67812,0.67816,0.6781,0.67814,179400004.0
2007-03-29 07:14:00,0.67812,0.67815,0.67809,0.67812,569200007.0
2007-03-29 07:15:00,0.67812,0.67812,0.67807,0.67807,1053799998.0
2007-03-29 07:16:00,0.67805,0.67815,0.67803,0.67814,501399992.0
2007-03-29 07:17:00,0.67815,0.67815,0.67812,0.67812,155900003.0
2007-03-29 07:18:00,0.67805,0.6781,0.67801,0.6781,377900003.0
2007-03-29 07:19:00,0.67811,0.67813,0.67807,0.67809,510100003.0
2007-03-29 07:20:00,0.67807,0.6781,0.67803,0.67805,443800003.0
2007-03-29 07:21:00,0.67807,0.67823,0.67807,0.67819,799599994.0
2007-03-29 07:22:00,0.67822,0.67825,0.6782,0.67822,799599996.0
2007-03-29 07:23:00,0.67822,0.67822,0.67817,0.67817,314499997.0
2007-03-29 07:24:00,0.67814,0.67814,0.67806,0.67814,286700003.0
2007-03-29 07:25:00,0.67813,0.67815,0.67813,0.67813,312399999.0
2007-03-29 07:26:00,0.67815,0.67825,0.67815,0.6782,360800000.0
2007-03-29 07:27:00,0.67823,0.67826,0.67812,0.67821,1602199997.0
2007-03-29 07:28:00,0.67819,0.67828,0.67816,0.67824,983900004.0
2007-03-29 07:29:00,0.67824,0.67825,0.67816,0.67817,1680200000.0
2007-03-29 07:30:00,0.67817,0.67829,0.67816,0.67827,524300001.0
2007-03-29 07:31:00,0.67827,0.67835,0.67826,0.67832,621100008.0
2007-03-29 07:32:00,0.6783,0.67836,0.67829,0.67836,383600006.0
2007-03-29 07:33:00,0.67835,0.67835,0.67826,0.67827,984700002.0
2007-03-29 07:34:00,0.67827,0.67833,0.67824,0.67824,562000001.0
2007-03-29 07:35:00,0.67825,0.67832,0.67824,0.67825,277800001.0
2007-03-29 07:36:00,0.6783,0.67834,0.67828,0.6783,547799995.0
2007-03-29 07:37:00,0.67828,0.67833,0.67823,0.67828,105399997.0
2007-03-29 07:38:00,0.6783,0.6783,0.6783,0.6783,3200000.0
2007-03-29 07:39:00,0.67827,0.67829,0.67824,0.67827,254499998.0
2007-03-29 07:40:00,0.67826,0.67829,0.67819,0.67819,472800006.0
2007-03-29 07:41:00,0.67817,0.67828,0.67817,0.67828,294700000.0
2007-03-29 07:42:00,0.67828,0.67833,0.67827,0.67827,176999999.0
2007-03-29 07:43:00,0.67824,0.6783,0.67819,0.6783,513900004.0
2007-03-29 07:44:00,0.67833,0.67836,0.67829,0.67835,633000001.0
2007-03-29 07:45:00,0.67832,0.67833,0.67825,0.67831,424400005.0
2007-03-29 07:46:00,0.67832,0.67832,0.67823,0.67831,449000003.0
2007-03-29 07:47:00,0.67835,0.67836,0.67826,0.6783,833599993.0
2007-03-29 07:48:00,0.67829,0.67834,0.67825,0.67825,199200003.0
2007-03-29 07:49:00,0.67822,0.67822,0.67815,0.67817,203200004.0
2007-03-29 07:50:00,0.67822,0.67828,0.67821,0.67823,125800001.0
2007-03-29 07:51:00,0.67826,0.67832,0.67824,0.67826,733600002.0
2007-03-29 07:52:00,0.67823,0.67823,0.67818,0.67818,261499997.0
2007-03-29 07:53:00,0.67821,0.67823,0.67821,0.67823,169299997.0
2007-03-29 07:54:00,0.67825,0.67825,0.67821,0.67821,236099998.0
2007-03-29 07:55:00,0.67821,0.67825,0.67821,0.67825,150300001.0
2007-03-29 07:56:00,0.67823,0.67823,0.67815,0.67819,265699996.0
2007-03-29 07:57:00,0.67819,0.67823,0.67818,0.67822,216099995.0
2007-03-29 07:58:00,0.67823,0.67827,0.67823,0.67827,211600004.0
2007-03-29 07:59:00,0.67826,0.67827,0.67822,0.67827,181400001.0
2007-03-29 08:00:00,0.67825,0.67836,0.67825,0.67834,623600008.0
2007-03-29 08:01:00,0.67835,0.67841,0.67825,0.67825,328100002.0
2007-03-29 08:02:00,0.67826,0.67834,0.67826,0.67831,511100003.0
2007-03-29 08:03:00,0.67827,0.67831,0.67827,0.67827,162099996.0
2007-03-29 08:04:00,0.67816,0.67816,0.67798,0.67798,48799999.0
2007-03-29 08:05:00,0.67806,0.67806,0.678,0.678,135899998.0
2007-03-29 08:06:00,0.67809,0.67809,0.67805,0.67805,94899998.0
2007-03-29 08:07:00,0.67803,0.67809,0.67797,0.67797,182200001.0
2007-03-29 08:08:00,0.67797,0.67809,0.67797,0.67797,408200006.0
2007-03-29 08:09:00,0.67795,0.67807,0.67792,0.67793,379900001.0
2007-03-29 08:10:00,0.67792,0.67802,0.67792,0.67797,124000002.0
2007-03-29 08:11:00,0.678,0.678,0.67798,0.67798,110100000.0
2007-03-29 08:12:00,0.67797,0.67798,0.67791,0.67798,75200000.0
2007-03-29 08:13:00,0.67802,0.67804,0.678,0.678,115200001.0
2007-03-29 08:14:00,0.67797,0.67807,0.67797,0.67805,303400001.0
2007-03-29 08:15:00,0.67803,0.67814,0.67802,0.67807,476799996.0
2007-03-29 08:16:00,0.67811,0.67814,0.67807,0.67807,77400001.0
2007-03-29 08:17:00,0.67807,0.6781,0.678,0.6781,348399997.0
2007-03-29 08:18:00,0.67805,0.67812,0.678,0.67803,481700001.0
2007-03-29 08:19:00,0.67803,0.67811,0.67803,0.67803,531799999.0
2007-03-29 08:20:00,0.67799,0.67805,0.67797,0.67797,929299998.0
2007-03-29 08:21:00,0.67797,0.67804,0.67797,0.67803,247500005.0
2007-03-29 08:22:00,0.67804,0.67808,0.67799,0.678,405599998.0
2007-03-29 08:23:00,0.67803,0.67803,0.6778,0.67791,802899999.0
2007-03-29 08:24:00,0.67787,0.67797,0.67787,0.67797,574100005.0
2007-03-29 08:25:00,0.67801,0.67804,0.67799,0.67799,427299999.0
2007-03-29 08:26:00,0.67797,0.67802,0.67794,0.67794,329500000.0
2007-03-29 08:27:00,0.67799,0.67805,0.67797,0.67805,427400000.0
2007-03-29 08:28:00,0.67803,0.67806,0.67796,0.67801,705099998.0
2007-03-29 08:29:00,0.67803,0.6781,0.67803,0.67807,558399999.0
2007-03-29 08:30:00,0.67807,0.6781,0.67804,0.67806,339199997.0
2007-03-29 08:31:00,0.67807,0.67807,0.67802,0.67802,210800003.0
2007-03-29 08:32:00,0.67803,0.67803,0.67796,0.67797,949600000.0
2007-03-29 08:33:00,0.67797,0.67805,0.67797,0.67803,570300007.0
2007-03-29 08:34:00,0.67805,0.67805,0.67799,0.67799,119600001.0
2007-03-29 08:35:00,0.67795,0.67795,0.67783,0.67785,226200005.0
2007-03-29 08:36:00,0.67787,0.67793,0.67786,0.67791,326400004.0
2007-03-29 08:37:00,0.67795,0.67798,0.67789,0.67798,296899999.0
2007-03-29 08:38:00,0.67795,0.67802,0.67795,0.67797,370399997.0
2007-03-29 08:39:00,0.678,0.67807,0.678,0.67805,293800001.0
2007-03-29 08:40:00,0.6781,0.67815,0.67808,0.67815,629299995.0
2007-03-29 08:41:00,0.67815,0.67815,0.678,0.67802,249799996.0
2007-03-29 08:42:00,0.67799,0.67802,0.67792,0.67792,364999996.0
2007-03-29 08:43:00,0.6779,0.67794,0.6779,0.67794,192799998.0
2007-03-29 08:44:00,0.67794,0.67804,0.67792,0.67797,473200005.0
2007-03-29 08:45:00,0.67797,0.67804,0.67797,0.67797,232100002.0
2007-03-29 08:46:00,0.67796,0.67798,0.6779,0.6779,277600005.0
2007-03-29 08:47:00,0.67795,0.67802,0.67795,0.67796,243199999.0
2007-03-29 08:48:00,0.678,0.67804,0.67796,0.67797,265099996.0
2007-03-29 08:49:00,0.678,0.67802,0.67791,0.67797,535900002.0
2007-03-29 08:50:00,0.67794,0.67794,0.67781,0.67785,654299992.0
2007-03-29 08:51:00,0.67785,0.67797,0.67782,0.67797,813399995.0
2007-03-29 08:52:00,0.67794,0.67813,0.67794,0.67807,333800000.0
2007-03-29 08:53:00,0.67803,0.67816,0.67803,0.67807,767799997.0
2007-03-29 08:54:00,0.67812,0.67813,0.67794,0.67794,547800004.0
2007-03-29 08:55:00,0.67795,0.67799,0.67793,0.67795,450499999.0
2007-03-29 08:56:00,0.67792,0.67804,0.67792,0.67793,571800005.0
2007-03-29 08:57:00,0.67795,0.67795,0.67785,0.67787,446500001.0
2007-03-29 08:58:00,0.67787,0.67788,0.67785,0.67785,140899996.0
2007-03-29 08:59:00,0.67785,0.67785,0.67777,0.6778,593999997.0
2007-03-29 09:00:00,0.67781,0.67783,0.67775,0.67775,703200002.0
2007-03-29 09:01:00,0.67774,0.67782,0.67772,0.67775,870600004.0
2007-03-29 09:02:00,0.67778,0.6778,0.67776,0.6778,377000005.0
2007-03-29 09:03:00,0.67778,0.6778,0.67777,0.67778,294000002.0
2007-03-29 09:04:00,0.67778,0.67781,0.67771,0.67781,582499997.0
2007-03-29 09:05:00,0.67785,0.67785,0.6778,0.67782,381099995.0
2007-03-29 09:06:00,0.67778,0.67789,0.67778,0.67781,598200006.0
2007-03-29 09:07:00,0.6778,0.67788,0.67779,0.67788,275899999.0
2007-03-29 09:08:00,0.67785,0.67792,0.67783,0.67784,324400001.0
2007-03-29 09:09:00,0.67784,0.67787,0.67782,0.67782,122200001.0
2007-03-29 09:10:00,0.67789,0.67794,0.67784,0.67789,308800003.0
2007-03-29 09:11:00,0.67797,0.67813,0.67789,0.67806,319500002.0
2007-03-29 09:12:00,0.6781,0.67815,0.67804,0.67815,119999998.0
2007-03-29 09:13:00,0.67812,0.67812,0.67803,0.67807,158799998.0
2007-03-29 09:14:00,0.67804,0.67804,0.67795,0.67802,380100004.0
2007-03-29 09:15:00,0.67802,0.67803,0.67794,0.67797,608699996.0
2007-03-29 09:16:00,0.6779,0.67797,0.6779,0.67793,331199999.0
2007-03-29 09:17:00,0.67795,0.67797,0.6779,0.67793,458600002.0
2007-03-29 09:18:00,0.67796,0.67803,0.67794,0.67797,701199994.0
2007-03-29 09:19:00,0.67795,0.678,0.6779,0.67793,288300001.0
2007-03-29 09:20:00,0.67786,0.67788,0.67783,0.67788,365299998.0
2007-03-29 09:21:00,0.67788,0.6779,0.67788,0.67788,314900006.0
2007-03-29 09:22:00,0.67789,0.67789,0.67781,0.67782,403499999.0
2007-03-29 09:23:00,0.67785,0.67787,0.67776,0.67776,140499998.0
2007-03-29 09:24:00,0.6778,0.67788,0.6778,0.67788,683400002.0
2007-03-29 09:25:00,0.67787,0.6779,0.6778,0.67782,1146999994.0
2007-03-29 09:26:00,0.6778,0.67782,0.67775,0.6778,947700006.0
2007-03-29 09:27:00,0.67775,0.67786,0.67772,0.67777,565100005.0
2007-03-29 09:28:00,0.67772,0.67778,0.67769,0.67771,531300001.0
2007-03-29 09:29:00,0.67774,0.67781,0.67772,0.67777,755799999.0
2007-03-29 09:30:00,0.67775,0.67778,0.67766,0.67766,867900001.0
2007-03-29 09:31:00,0.67768,0.67782,0.6776,0.67777,708900010.0
2007-03-29 09:32:00,0.67782,0.6779,0.6778,0.6779,812099998.0
2007-03-29 09:33:00,0.67793,0.67805,0.67791,0.67803,1060599997.0
2007-03-29 09:34:00,0.67807,0.67816,0.67799,0.67814,918199997.0
2007-03-29 09:35:00,0.67819,0.67841,0.67819,0.67824,750200006.0
2007-03-29 09:36:00,0.67824,0.67824,0.67811,0.67817,1404900003.0
2007-03-29 09:37:00,0.6782,0.67825,0.67814,0.67825,1040300001.0
2007-03-29 09:38:00,0.67822,0.67823,0.67812,0.67823,913099999.0
2007-03-29 09:39:00,0.67823,0.67825,0.67815,0.67823,576700000.0
2007-03-29 09:40:00,0.67822,0.67824,0.67809,0.67817,595700005.0
2007-03-29 09:41:00,0.67815,0.67815,0.6781,0.67813,847000010.0
2007-03-29 09:42:00,0.67812,0.67814,0.67807,0.67808,561100001.0
2007-03-29 09:43:00,0.67808,0.67816,0.67807,0.67811,1081700004.0
2007-03-29 09:45:00,0.67807,0.67819,0.67807,0.67814,1763599989.0
2007-03-29 09:46:00,0.67814,0.6782,0.67814,0.67817,878000003.0
2007-03-29 09:47:00,0.67815,0.67822,0.67815,0.67816,938199993.0
2007-03-29 09:48:00,0.67817,0.67817,0.6781,0.6781,1321700009.0
2007-03-29 09:49:00,0.67817,0.67826,0.67815,0.67815,1154200011.0
2007-03-29 09:50:00,0.67817,0.67824,0.67816,0.67822,867899996.0
2007-03-29 09:52:00,0.6781,0.6782,0.6781,0.6782,1761999997.0
2007-03-29 09:53:00,0.67817,0.67822,0.67812,0.67817,1761999997.0
2007-03-29 09:54:00,0.67817,0.67821,0.67814,0.67817,1235400010.0
2007-03-29 09:55:00,0.67822,0.67822,0.67811,0.67815,809900012.0
2007-03-29 09:56:00,0.67818,0.67818,0.67805,0.67805,1782100002.0
2007-03-29 09:57:00,0.67807,0.67814,0.67803,0.67804,1505099992.0
2007-03-29 09:58:00,0.67807,0.6782,0.67807,0.67811,1266700005.0
2007-03-29 09:59:00,0.67808,0.67812,0.67803,0.67803,86399999.0
2007-03-29 10:00:00,0.67804,0.6781,0.67801,0.6781,133199999.0
2007-03-29 10:01:00,0.67816,0.67826,0.67816,0.67826,114299998.0
2007-03-29 10:02:00,0.67822,0.67832,0.67822,0.67826,202099998.0
2007-03-29 10:03:00,0.67826,0.67843,0.67826,0.67843,143900004.0
2007-03-29 10:04:00,0.67839,0.6785,0.67839,0.67848,75399999.0
2007-03-29 10:05:00,0.67845,0.67852,0.67845,0.67847,139300003.0
2007-03-29 10:06:00,0.67842,0.67842,0.67832,0.67836,66500001.0
2007-03-29 10:07:00,0.67835,0.6784,0.67831,0.67836,146699999.0
2007-03-29 10:08:00,0.67833,0.67833,0.6783,0.6783,87600000.0
2007-03-29 10:09:00,0.67839,0.67843,0.67835,0.67835,233800001.0
2007-03-29 10:10:00,0.67834,0.67839,0.67829,0.67829,216199998.0
2007-03-29 10:11:00,0.67836,0.67839,0.67836,0.67839,59299999.0
2007-03-29 10:12:00,0.67845,0.67849,0.67841,0.67846,205199999.0
2007-03-29 10:13:00,0.67847,0.67855,0.67847,0.67847,177400002.0
2007-03-29 10:14:00,0.67845,0.67853,0.67845,0.67848,147400004.0
2007-03-29 10:15:00,0.67856,0.67859,0.67853,0.67855,85500001.0
2007-03-29 10:16:00,0.67851,0.67851,0.67844,0.67847,93000002.0
2007-03-29 10:17:00,0.67847,0.6786,0.67847,0.67856,146000003.0
2007-03-29 10:18:00,0.67849,0.67854,0.67845,0.67848,128199997.0
2007-03-29 10:19:00,0.67852,0.67858,0.6785,0.67858,78900002.0
2007-03-29 10:20:00,0.67852,0.67861,0.67852,0.67855,287300000.0
2007-03-29 10:21:00,0.6786,0.67863,0.67856,0.67863,89800002.0
2007-03-29 10:22:00,0.67868,0.67876,0.67868,0.67873,187599997.0
2007-03-29 10:23:00,0.67868,0.6787,0.67858,0.67869,194700000.0
2007-03-29 10:24:00,0.67865,0.67877,0.67865,0.67874,47900001.0
2007-03-29 10:25:00,0.67878,0.67878,0.67872,0.67878,189900001.0
2007-03-29 10:26:00,0.67879,0.67882,0.67869,0.67882,186699996.0
2007-03-29 10:27:00,0.67883,0.67887,0.67878,0.67878,94200000.0
2007-03-29 10:28:00,0.6788,0.67885,0.67876,0.67877,167300002.0
2007-03-29 10:29:00,0.67881,0.67881,0.67877,0.67877,16700000.0
2007-03-29 10:30:00,0.67868,0.67882,0.67868,0.67872,242599999.0
2007-03-29 10:31:00,0.6788,0.67885,0.6788,0.67882,82199999.0
2007-03-29 10:32:00,0.67873,0.67878,0.67864,0.67874,68200001.0
2007-03-29 10:33:00,0.67875,0.67875,0.67871,0.67874,129400003.0
2007-03-29 10:34:00,0.67878,0.67881,0.67871,0.67881,107299998.0
2007-03-29 10:35:00,0.67886,0.67886,0.67877,0.67881,131899996.0
2007-03-29 10:36:00,0.67875,0.67883,0.67875,0.67877,147799999.0
2007-03-29 10:37:00,0.6787,0.67874,0.67867,0.67874,208900004.0
2007-03-29 10:38:00,0.67868,0.67873,0.67865,0.6787,248199999.0
2007-03-29 10:39:00,0.67867,0.67873,0.67865,0.67865,74899998.0
2007-03-29 10:40:00,0.67867,0.67873,0.67867,0.67873,91299998.0
2007-03-29 10:41:00,0.67877,0.67877,0.67876,0.67877,52600000.0
2007-03-29 10:42:00,0.67881,0.67885,0.67875,0.67881,158899999.0
2007-03-29 10:43:00,0.67882,0.67883,0.67882,0.67883,83700001.0
2007-03-29 10:44:00,0.67879,0.67883,0.67878,0.67878,142300000.0
2007-03-29 10:45:00,0.67877,0.67877,0.67877,0.67877,4800000.0
2007-03-29 10:46:00,0.67873,0.67881,0.67868,0.67876,208899993.0
2007-03-29 10:47:00,0.67875,0.67879,0.67875,0.67879,72900001.0
2007-03-29 10:48:00,0.67875,0.67875,0.67865,0.6787,189699999.0
2007-03-29 10:49:00,0.67867,0.67873,0.67867,0.67873,67799999.0
2007-03-29 10:50:00,0.67875,0.67875,0.67868,0.67871,139400000.0
2007-03-29 10:51:00,0.67872,0.67872,0.67872,0.67872,4000000.0
2007-03-29 10:52:00,0.67873,0.67873,0.67866,0.67866,31100000.0
2007-03-29 10:53:00,0.67866,0.67878,0.67866,0.67878,162200002.0
2007-03-29 10:54:00,0.67884,0.67887,0.67879,0.67884,129599999.0
2007-03-29 10:55:00,0.67892,0.67896,0.67887,0.67887,143000000.0
2007-03-29 10:56:00,0.67884,0.67884,0.67876,0.6788,85700000.0
2007-03-29 10:57:00,0.67875,0.67882,0.67875,0.67881,54100000.0
2007-03-29 10:58:00,0.67873,0.67873,0.67866,0.67866,60599999.0
2007-03-29 10:59:00,0.67863,0.6787,0.67857,0.67857,207800000.0
2007-03-29 11:00:00,0.67863,0.67871,0.67862,0.6787,119600004.0
2007-03-29 11:01:00,0.67865,0.67865,0.67865,0.67865,800000.0
2007-03-29 11:02:00,0.67863,0.67875,0.67863,0.67875,64900000.0
2007-03-29 11:03:00,0.67875,0.67875,0.67875,0.67875,8000000.0
2007-03-29 11:04:00,0.67873,0.67873,0.67867,0.67873,103300000.0
2007-03-29 11:05:00,0.67872,0.67872,0.67867,0.6787,48100002.0
2007-03-29 11:06:00,0.67873,0.67873,0.67868,0.67872,110199996.0
2007-03-29 11:07:00,0.67876,0.67876,0.6787,0.6787,100100000.0
2007-03-29 11:08:00,0.67869,0.67877,0.67869,0.67874,78100001.0
2007-03-29 11:09:00,0.67874,0.67876,0.67867,0.67867,159899998.0
2007-03-29 11:10:00,0.67877,0.67877,0.6787,0.67873,241500001.0
2007-03-29 11:11:00,0.67871,0.67878,0.6787,0.67878,65800000.0
2007-03-29 11:12:00,0.67882,0.67882,0.6788,0.67882,9700000.0
2007-03-29 11:13:00,0.67879,0.67879,0.67879,0.67879,71900000.0
2007-03-29 11:14:00,0.67877,0.67881,0.67872,0.67878,98600000.0
2007-03-29 11:15:00,0.67875,0.67875,0.67872,0.67875,126199998.0
2007-03-29 11:16:00,0.67877,0.67883,0.67877,0.67882,103800003.0
2007-03-29 11:17:00,0.67878,0.67883,0.67874,0.67883,99800003.0
2007-03-29 11:18:00,0.67876,0.67889,0.67873,0.67889,212399999.0
2007-03-29 11:19:00,0.67892,0.67895,0.67887,0.67887,82299999.0
2007-03-29 11:20:00,0.67888,0.67888,0.67882,0.67882,122000000.0
2007-03-29 11:21:00,0.67878,0.6788,0.67876,0.67876,84499998.0
2007-03-29 11:22:00,0.6788,0.67883,0.67875,0.67883,197600005.0
2007-03-29 11:23:00,0.67885,0.67885,0.67885,0.67885,59000002.0
2007-03-29 11:24:00,0.67882,0.67893,0.67882,0.67893,74199998.0
2007-03-29 11:25:00,0.67893,0.67906,0.67893,0.67902,99000001.0
2007-03-29 11:26:00,0.6791,0.6792,0.6791,0.67916,57300001.0
2007-03-29 11:27:00,0.6791,0.67917,0.67905,0.67916,140400001.0
2007-03-29 11:28:00,0.67917,0.67919,0.67909,0.67909,40800000.0
2007-03-29 11:29:00,0.67907,0.6791,0.67899,0.67902,101100000.0
2007-03-29 11:30:00,0.67907,0.67911,0.67907,0.67907,118299999.0
2007-03-29 11:31:00,0.67907,0.67915,0.67904,0.67906,109000001.0
2007-03-29 11:32:00,0.67902,0.67907,0.67902,0.67907,100600001.0
2007-03-29 11:33:00,0.67911,0.67912,0.67905,0.67908,207200003.0
2007-03-29 11:34:00,0.67912,0.67913,0.67903,0.67911,165599998.0
2007-03-29 11:35:00,0.67913,0.67917,0.6791,0.6791,87000001.0
2007-03-29 11:36:00,0.67911,0.67913,0.67906,0.67907,91100001.0
2007-03-29 11:37:00,0.67906,0.67908,0.67904,0.67904,75800000.0
2007-03-29 11:38:00,0.67909,0.67917,0.67909,0.67917,54300001.0
2007-03-29 11:39:00,0.6792,0.67927,0.6792,0.67927,102700001.0
2007-03-29 11:40:00,0.67929,0.67929,0.67922,0.67926,140900002.0
2007-03-29 11:41:00,0.6793,0.67933,0.6793,0.67933,8800000.0
2007-03-29 11:42:00,0.67933,0.67933,0.67922,0.67933,156399999.0
2007-03-29 11:43:00,0.67924,0.67935,0.67924,0.67928,115400000.0
2007-03-29 11:44:00,0.67923,0.67928,0.67922,0.67926,154000001.0
2007-03-29 11:45:00,0.67919,0.67921,0.67918,0.67921,131699999.0
2007-03-29 11:46:00,0.67928,0.67928,0.67928,0.67928,8700000.0
2007-03-29 11:47:00,0.67927,0.67933,0.67927,0.67933,83200001.0
2007-03-29 11:48:00,0.67935,0.67942,0.67931,0.67935,122600003.0
2007-03-29 11:49:00,0.67932,0.6794,0.67932,0.6794,34199999.0
2007-03-29 11:50:00,0.67939,0.67942,0.67935,0.67935,161799997.0
2007-03-29 11:51:00,0.67934,0.67935,0.67934,0.67935,32600000.0
2007-03-29 11:52:00,0.67943,0.67949,0.67943,0.67944,77499998.0
2007-03-29 11:53:00,0.67937,0.67937,0.67932,0.67932,121199997.0
2007-03-29 11:54:00,0.67933,0.67933,0.67927,0.67928,172600001.0
2007-03-29 11:55:00,0.67929,0.67929,0.67919,0.67925,163300001.0
2007-03-29 11:56:00,0.67923,0.67929,0.67921,0.67922,88799998.0
2007-03-29 11:57:00,0.67921,0.67923,0.67918,0.67918,86100002.0
2007-03-29 11:58:00,0.67923,0.67935,0.67923,0.67933,76800002.0
2007-03-29 11:59:00,0.67931,0.67933,0.67928,0.67931,79300001.0
2007-03-29 12:00:00,0.67925,0.67925,0.6792,0.67922,147600005.0
2007-03-29 12:01:00,0.67923,0.67923,0.67913,0.67913,73799999.0
2007-03-29 12:02:00,0.67903,0.67914,0.67903,0.67905,195299996.0
2007-03-29 12:03:00,0.67907,0.67913,0.67907,0.67913,51000000.0
2007-03-29 12:04:00,0.67914,0.67914,0.67909,0.67909,43200000.0
2007-03-29 12:05:00,0.67905,0.67914,0.67905,0.67909,20700000.0
2007-03-29 12:06:00,0.67914,0.67914,0.67912,0.67912,66900001.0
2007-03-29 12:07:00,0.67913,0.67918,0.67907,0.67918,120900001.0
2007-03-29 12:08:00,0.67918,0.67918,0.67908,0.67912,140600001.0
2007-03-29 12:09:00,0.6791,0.67916,0.6791,0.67916,123200004.0
2007-03-29 12:10:00,0.67918,0.67918,0.67911,0.67916,94900000.0
2007-03-29 12:11:00,0.67921,0.67921,0.67917,0.67917,126699997.0
2007-03-29 12:12:00,0.67917,0.6792,0.67917,0.6792,100699996.0
2007-03-29 12:13:00,0.67917,0.67917,0.67906,0.6791,134800000.0
2007-03-29 12:14:00,0.67911,0.67911,0.67906,0.67908,142899997.0
2007-03-29 12:15:00,0.67909,0.67911,0.67909,0.67911,127000005.0
2007-03-29 12:16:00,0.67917,0.67919,0.67912,0.67919,120100003.0
2007-03-29 12:17:00,0.67916,0.67921,0.67916,0.67921,60700001.0
2007-03-29 12:18:00,0.67926,0.67927,0.67921,0.67921,114799999.0
2007-03-29 12:19:00,0.67924,0.67929,0.67924,0.67927,114799997.0
2007-03-29 12:20:00,0.67929,0.67932,0.67924,0.67924,96400000.0
2007-03-29 12:21:00,0.67927,0.67931,0.67923,0.67923,91900002.0
2007-03-29 12:22:00,0.67924,0.67925,0.67915,0.6792,119400002.0
2007-03-29 12:23:00,0.67921,0.67926,0.67919,0.6792,241300006.0
2007-03-29 12:24:00,0.67927,0.67929,0.67924,0.67925,59500003.0
2007-03-29 12:25:00,0.67927,0.67927,0.6792,0.6792,53100002.0
2007-03-29 12:26:00,0.67917,0.67925,0.67911,0.67925,160499996.0
2007-03-29 12:27:00,0.6792,0.67923,0.6792,0.67923,9600000.0
2007-03-29 12:28:00,0.67919,0.67929,0.67919,0.67928,136399998.0
2007-03-29 12:29:00,0.67924,0.67934,0.67924,0.67934,79899999.0
2007-03-29 12:30:00,0.67932,0.67932,0.67932,0.67932,23200001.0
2007-03-29 12:31:00,0.6793,0.67933,0.67924,0.67933,211900003.0
2007-03-29 12:32:00,0.67931,0.67931,0.6793,0.67931,39200000.0
2007-03-29 12:33:00,0.67925,0.67927,0.67925,0.67927,55300002.0
2007-03-29 12:34:00,0.67925,0.67925,0.67925,0.67925,62400002.0
2007-03-29 12:35:00,0.6792,0.6792,0.67917,0.67918,112200002.0
2007-03-29 12:36:00,0.67917,0.67921,0.67917,0.6792,122600002.0
2007-03-29 12:37:00,0.67915,0.67921,0.67912,0.67912,167600002.0
2007-03-29 12:38:00,0.67913,0.6792,0.67913,0.67917,113600002.0
2007-03-29 12:39:00,0.67917,0.67917,0.6791,0.67911,151000002.0
2007-03-29 12:40:00,0.67917,0.67921,0.67912,0.67912,124399998.0
2007-03-29 12:41:00,0.67915,0.67922,0.67911,0.67918,125500003.0
2007-03-29 12:42:00,0.67922,0.67929,0.67917,0.67921,131900002.0
2007-03-29 12:43:00,0.67925,0.67925,0.67912,0.67912,192699999.0
2007-03-29 12:44:00,0.67913,0.67913,0.67912,0.67912,10400000.0
2007-03-29 12:45:00,0.67908,0.67914,0.67905,0.6791,231399999.0
2007-03-29 12:46:00,0.67909,0.67911,0.67903,0.67903,204699995.0
2007-03-29 12:47:00,0.67898,0.67899,0.67895,0.67898,70899997.0
2007-03-29 12:48:00,0.67902,0.67903,0.67902,0.67903,79000000.0
2007-03-29 12:49:00,0.679,0.67903,0.67899,0.67902,156100000.0
2007-03-29 12:50:00,0.67907,0.67912,0.67906,0.67911,150599999.0
2007-03-29 12:51:00,0.6791,0.67913,0.67906,0.6791,90600000.0
2007-03-29 12:52:00,0.67912,0.67912,0.67912,0.67912,47200001.0
2007-03-29 12:53:00,0.6791,0.6791,0.6791,0.6791,800000.0
2007-03-29 12:54:00,0.67913,0.67913,0.67902,0.67904,80599997.0
2007-03-29 12:55:00,0.67904,0.67912,0.67904,0.67912,13900000.0
2007-03-29 12:56:00,0.67912,0.67912,0.67912,0.67912,9700000.0
2007-03-29 12:57:00,0.67913,0.67913,0.67909,0.67909,66299999.0
2007-03-29 12:58:00,0.67907,0.67913,0.67907,0.67913,162900001.0
2007-03-29 12:59:00,0.67916,0.67918,0.67907,0.67918,86800000.0
2007-03-29 13:00:00,0.67919,0.67926,0.67914,0.67918,129300004.0
2007-03-29 13:01:00,0.6792,0.6793,0.6792,0.67928,80500001.0
2007-03-29 13:02:00,0.67931,0.67934,0.67926,0.67926,182300003.0
2007-03-29 13:03:00,0.6793,0.67932,0.67929,0.67929,147199997.0
2007-03-29 13:04:00,0.67932,0.67936,0.67926,0.67929,138799996.0
2007-03-29 13:05:00,0.67929,0.67929,0.67924,0.67927,73399998.0
2007-03-29 13:06:00,0.67926,0.6793,0.67922,0.67926,93300001.0
2007-03-29 13:07:00,0.6792,0.67927,0.6792,0.67927,142400000.0
2007-03-29 13:08:00,0.67929,0.6793,0.67927,0.6793,18400000.0
2007-03-29 13:09:00,0.67927,0.67927,0.67916,0.6792,52300001.0
2007-03-29 13:10:00,0.6792,0.6792,0.6792,0.6792,93400002.0
2007-03-29 13:11:00,0.67923,0.67927,0.67923,0.67927,33500001.0
2007-03-29 13:12:00,0.67926,0.67928,0.6792,0.67928,72400001.0
2007-03-29 13:13:00,0.67922,0.67923,0.67922,0.67923,31099999.0
2007-03-29 13:14:00,0.6792,0.6792,0.67915,0.67915,147899997.0
2007-03-29 13:15:00,0.67916,0.67918,0.6791,0.67918,129999998.0
2007-03-29 13:16:00,0.67924,0.67924,0.67918,0.67918,55800000.0
2007-03-29 13:17:00,0.67923,0.67926,0.67917,0.6792,183500002.0
2007-03-29 13:18:00,0.67923,0.67923,0.67915,0.6792,238199998.0
2007-03-29 13:19:00,0.67925,0.67925,0.67925,0.67925,50200001.0
2007-03-29 13:20:00,0.67922,0.67922,0.6792,0.6792,69600002.0
2007-03-29 13:21:00,0.67924,0.67924,0.6792,0.67924,115699997.0
2007-03-29 13:22:00,0.67919,0.67925,0.67919,0.67925,106099999.0
2007-03-29 13:23:00,0.67918,0.67924,0.67918,0.6792,65699999.0
2007-03-29 13:24:00,0.67918,0.67924,0.67918,0.67924,70500000.0
2007-03-29 13:25:00,0.67926,0.6793,0.67919,0.67921,170999999.0
2007-03-29 13:26:00,0.67925,0.67928,0.67921,0.67928,304799996.0
2007-03-29 13:27:00,0.6792,0.67921,0.67917,0.6792,218999998.0
2007-03-29 13:28:00,0.67925,0.67931,0.67919,0.67931,219700000.0
2007-03-29 13:29:00,0.67927,0.67931,0.67924,0.67928,169899999.0
2007-03-29 13:30:00,0.67935,0.67935,0.67935,0.67935,29400000.0
2007-03-29 13:31:00,0.67931,0.67931,0.67926,0.67926,12000000.0
2007-03-29 13:32:00,0.67923,0.67929,0.67919,0.67922,150100000.0
2007-03-29 13:33:00,0.67927,0.67927,0.67926,0.67926,53399999.0
2007-03-29 13:34:00,0.6793,0.6793,0.67922,0.67923,226800003.0
2007-03-29 13:35:00,0.67922,0.67927,0.67921,0.67921,51099999.0
2007-03-29 13:36:00,0.67924,0.67924,0.6792,0.67922,110400003.0
2007-03-29 13:37:00,0.67919,0.67921,0.67914,0.6792,159100002.0
2007-03-29 13:38:00,0.67913,0.67913,0.67912,0.67912,49500002.0
2007-03-29 13:39:00,0.67914,0.67921,0.67914,0.67918,113400001.0
2007-03-29 13:40:00,0.67913,0.67915,0.67913,0.67915,146500002.0
2007-03-29 13:41:00,0.67916,0.67916,0.679,0.67911,128400001.0
2007-03-29 13:42:00,0.67903,0.67909,0.67903,0.67909,102800002.0
2007-03-29 13:43:00,0.67908,0.67908,0.67906,0.67906,54200000.0
2007-03-29 13:44:00,0.67907,0.67908,0.679,0.679,68499998.0
2007-03-29 13:45:00,0.67903,0.67909,0.67903,0.67909,130000000.0
2007-03-29 13:46:00,0.67902,0.67904,0.679,0.67902,106999998.0
2007-03-29 13:47:00,0.67902,0.67902,0.67898,0.67898,27900000.0
2007-03-29 13:48:00,0.67905,0.67905,0.67905,0.67905,52599998.0
2007-03-29 13:49:00,0.67907,0.67913,0.67907,0.67913,111100001.0
2007-03-29 13:50:00,0.67921,0.67923,0.67913,0.6792,59000001.0
2007-03-29 13:51:00,0.67916,0.67919,0.67912,0.67912,174000002.0
2007-03-29 13:52:00,0.67913,0.67913,0.67903,0.67903,32499999.0
2007-03-29 13:53:00,0.67909,0.6791,0.67909,0.67909,26500000.0
2007-03-29 13:54:00,0.6791,0.6791,0.6791,0.6791,13300000.0
2007-03-29 13:55:00,0.67907,0.6791,0.67907,0.67908,55500000.0
2007-03-29 13:56:00,0.67903,0.67908,0.67903,0.67908,86500000.0
2007-03-29 13:57:00,0.67907,0.6791,0.67906,0.6791,158899997.0
2007-03-29 13:58:00,0.67909,0.67912,0.67905,0.67905,176400004.0
2007-03-29 13:59:00,0.6791,0.67912,0.67906,0.67907,132000001.0
2007-03-29 14:00:00,0.67903,0.67903,0.67891,0.679,74900000.0
2007-03-29 14:01:00,0.67909,0.67909,0.67897,0.67904,136400001.0
2007-03-29 14:02:00,0.67902,0.67902,0.679,0.67902,87300000.0
2007-03-29 14:03:00,0.67901,0.67904,0.67896,0.67896,71200003.0
2007-03-29 14:04:00,0.679,0.67906,0.679,0.67902,94900001.0
2007-03-29 14:05:00,0.67907,0.67909,0.67904,0.67904,159599999.0
2007-03-29 14:06:00,0.67909,0.6791,0.67905,0.6791,118100000.0
2007-03-29 14:07:00,0.67909,0.67914,0.67908,0.67914,56700001.0
2007-03-29 14:08:00,0.67912,0.67912,0.67912,0.67912,13600000.0
2007-03-29 14:09:00,0.67913,0.67918,0.67912,0.67912,162600002.0
2007-03-29 14:10:00,0.67918,0.67928,0.67916,0.67928,116100000.0
2007-03-29 14:11:00,0.67923,0.67927,0.67921,0.67925,153300002.0
2007-03-29 14:12:00,0.67926,0.67926,0.6791,0.67916,146600001.0
2007-03-29 14:13:00,0.67922,0.67928,0.67922,0.67928,66100002.0
2007-03-29 14:14:00,0.67926,0.67926,0.6792,0.67921,84499999.0
2007-03-29 14:15:00,0.67921,0.67925,0.67921,0.67925,5800000.0
2007-03-29 14:16:00,0.67925,0.67925,0.67913,0.67913,81500002.0
2007-03-29 14:17:00,0.67912,0.67917,0.67911,0.67912,136700000.0
2007-03-29 14:18:00,0.67912,0.67912,0.67908,0.67908,128899998.0
2007-03-29 14:19:00,0.67907,0.67915,0.67907,0.6791,202499995.0
2007-03-29 14:20:00,0.67912,0.67912,0.6791,0.6791,7700000.0
2007-03-29 14:21:00,0.67914,0.67914,0.67912,0.67914,22300000.0
2007-03-29 14:22:00,0.67907,0.67907,0.67895,0.67895,85300001.0
2007-03-29 14:23:00,0.67898,0.67898,0.67894,0.67898,72800002.0
2007-03-29 14:24:00,0.67893,0.67897,0.67893,0.67894,55100002.0
2007-03-29 14:25:00,0.67892,0.67893,0.6789,0.6789,59099999.0
2007-03-29 14:26:00,0.67894,0.679,0.67889,0.6789,272000000.0
2007-03-29 14:27:00,0.6789,0.67898,0.6789,0.67898,67600001.0
2007-03-29 14:28:00,0.67896,0.67901,0.67896,0.67901,44500000.0
2007-03-29 14:29:00,0.67902,0.67906,0.67896,0.67902,153200000.0
2007-03-29 14:30:00,0.67903,0.67906,0.6789,0.679,125900003.0
2007-03-29 14:31:00,0.67885,0.67885,0.67881,0.67881,4800000.0
2007-03-29 14:32:00,0.67871,0.67878,0.67871,0.67878,188699997.0
2007-03-29 14:33:00,0.6788,0.6788,0.67868,0.67878,129999999.0
2007-03-29 14:34:00,0.67875,0.67885,0.67872,0.67872,147699998.0
2007-03-29 14:35:00,0.67874,0.67883,0.67874,0.67883,114799998.0
2007-03-29 14:36:00,0.67881,0.67881,0.67866,0.67866,65599999.0
2007-03-29 14:37:00,0.6786,0.67871,0.6786,0.67871,40700001.0
2007-03-29 14:38:00,0.67871,0.67871,0.67862,0.67866,158800003.0
2007-03-29 14:39:00,0.67871,0.67871,0.67862,0.67862,196100000.0
2007-03-29 14:40:00,0.67858,0.67859,0.67854,0.67856,126399996.0
2007-03-29 14:41:00,0.67863,0.67864,0.67863,0.67863,33499999.0
2007-03-29 14:42:00,0.67869,0.67878,0.67868,0.67878,137200003.0
2007-03-29 14:43:00,0.67878,0.67881,0.67872,0.67877,104500000.0
2007-03-29 14:44:00,0.67872,0.67878,0.6787,0.6787,254999998.0
2007-03-29 14:45:00,0.67871,0.67878,0.67867,0.67878,75599998.0
2007-03-29 14:46:00,0.67883,0.67889,0.67877,0.67882,177799998.0
2007-03-29 14:47:00,0.67881,0.67884,0.67881,0.67884,39099998.0
2007-03-29 14:48:00,0.67885,0.67894,0.67884,0.67886,116399996.0
2007-03-29 14:49:00,0.67882,0.67882,0.6788,0.67881,41500000.0
2007-03-29 14:50:00,0.67878,0.67879,0.67869,0.67875,243400000.0
2007-03-29 14:51:00,0.67873,0.67878,0.67848,0.67877,256199995.0
2007-03-29 14:52:00,0.67876,0.67876,0.67868,0.6787,142100003.0
2007-03-29 14:53:00,0.67872,0.67879,0.67872,0.67875,175200002.0
2007-03-29 14:54:00,0.67875,0.6788,0.6787,0.67875,79800000.0
2007-03-29 14:55:00,0.67877,0.67883,0.67876,0.67877,137299998.0
2007-03-29 14:56:00,0.67877,0.67877,0.67872,0.67873,142400004.0
2007-03-29 14:57:00,0.67875,0.67875,0.67869,0.6787,233099996.0
2007-03-29 14:58:00,0.67869,0.67869,0.67863,0.67863,25300000.0
2007-03-29 14:59:00,0.67859,0.6788,0.67859,0.6788,191500000.0
2007-03-29 15:00:00,0.6788,0.67883,0.6788,0.67883,37400001.0
2007-03-29 15:01:00,0.67881,0.67885,0.67881,0.67882,158700004.0
2007-03-29 15:02:00,0.67885,0.67885,0.6788,0.67882,19900000.0
2007-03-29 15:03:00,0.67879,0.67883,0.67875,0.67883,71100001.0
2007-03-29 15:04:00,0.67884,0.6789,0.67881,0.6789,58500000.0
2007-03-29 15:05:00,0.67889,0.67889,0.67889,0.67889,75899999.0
2007-03-29 15:06:00,0.67879,0.6789,0.67879,0.6788,104400000.0
2007-03-29 15:07:00,0.67879,0.67892,0.67879,0.67892,27400000.0
2007-03-29 15:08:00,0.67894,0.67896,0.67891,0.67895,132199997.0
2007-03-29 15:09:00,0.67893,0.67895,0.67887,0.67895,158600002.0
2007-03-29 15:10:00,0.67882,0.67898,0.67882,0.67895,183800004.0
2007-03-29 15:11:00,0.679,0.679,0.67892,0.67893,91400001.0
2007-03-29 15:12:00,0.67888,0.67891,0.67887,0.6789,136100001.0
2007-03-29 15:13:00,0.6789,0.67892,0.67885,0.67885,115000004.0
2007-03-29 15:14:00,0.67886,0.67888,0.67881,0.67888,136199998.0
2007-03-29 15:15:00,0.67885,0.67887,0.67877,0.67877,139700001.0
2007-03-29 15:16:00,0.67882,0.67889,0.67882,0.67885,183299999.0
2007-03-29 15:17:00,0.67888,0.67888,0.67882,0.67882,23100000.0
2007-03-29 15:18:00,0.67886,0.67886,0.67882,0.67883,71200002.0
2007-03-29 15:19:00,0.67892,0.67893,0.67892,0.67893,73599999.0
2007-03-29 15:20:00,0.679,0.679,0.67895,0.67897,186500003.0
2007-03-29 15:21:00,0.67892,0.67895,0.67889,0.67889,190600002.0
2007-03-29 15:22:00,0.67894,0.67894,0.67883,0.67891,104000000.0
2007-03-29 15:23:00,0.67883,0.6789,0.67883,0.67886,71900001.0
2007-03-29 15:24:00,0.67881,0.67887,0.67878,0.6788,163900000.0
2007-03-29 15:25:00,0.67885,0.67887,0.67881,0.67881,27100000.0
2007-03-29 15:26:00,0.67885,0.67887,0.67885,0.67887,49799998.0
2007-03-29 15:27:00,0.6789,0.6789,0.67886,0.67888,187000002.0
2007-03-29 15:28:00,0.67886,0.67886,0.67884,0.67884,13400000.0
2007-03-29 15:29:00,0.6788,0.6788,0.67875,0.6788,222399997.0
2007-03-29 15:30:00,0.67885,0.67886,0.67878,0.67885,155599999.0
2007-03-29 15:31:00,0.67882,0.67885,0.6788,0.67885,82300001.0
2007-03-29 15:32:00,0.67893,0.67898,0.67893,0.67898,55200001.0
2007-03-29 15:33:00,0.67903,0.67918,0.67901,0.67917,95099999.0
2007-03-29 15:34:00,0.67917,0.67919,0.67908,0.67912,152799999.0
2007-03-29 15:35:00,0.67915,0.67928,0.67915,0.67928,70700000.0
2007-03-29 15:36:00,0.67924,0.67927,0.67921,0.67922,177100002.0
2007-03-29 15:37:00,0.67923,0.67931,0.67923,0.6793,125599999.0
2007-03-29 15:38:00,0.67929,0.67931,0.67927,0.67928,187500000.0
2007-03-29 15:39:00,0.67931,0.67934,0.67926,0.67926,282499999.0
2007-03-29 15:40:00,0.67928,0.67934,0.67927,0.67927,125899999.0
2007-03-29 15:41:00,0.67931,0.67934,0.67926,0.67932,180500000.0
2007-03-29 15:42:00,0.6793,0.67931,0.67924,0.67927,125999998.0
2007-03-29 15:43:00,0.67929,0.67934,0.67924,0.67928,196999999.0
2007-03-29 15:44:00,0.67928,0.67929,0.67921,0.67929,116200000.0
2007-03-29 15:45:00,0.67932,0.67932,0.67928,0.67928,112199999.0
2007-03-29 15:46:00,0.67927,0.67932,0.67924,0.67928,145299998.0
2007-03-29 15:47:00,0.67929,0.67938,0.67929,0.67935,325000008.0
2007-03-29 15:48:00,0.67933,0.67936,0.67926,0.67935,267400005.0
2007-03-29 15:49:00,0.67934,0.67934,0.67933,0.67934,99499998.0
2007-03-29 15:50:00,0.67931,0.67931,0.67927,0.67929,124399998.0
2007-03-29 15:51:00,0.67929,0.67941,0.67929,0.6794,161299997.0
2007-03-29 15:52:00,0.67941,0.67943,0.67936,0.67937,69200001.0
2007-03-29 15:53:00,0.67937,0.67938,0.67935,0.67938,65199998.0
2007-03-29 15:54:00,0.67938,0.67942,0.67935,0.67939,137400001.0
2007-03-29 15:55:00,0.67936,0.6794,0.67936,0.6794,74000001.0
2007-03-29 15:56:00,0.67936,0.67939,0.6793,0.67935,170599997.0
2007-03-29 15:57:00,0.67935,0.67942,0.67935,0.67942,164699997.0
2007-03-29 15:58:00,0.67937,0.67943,0.6793,0.67943,141499997.0
2007-03-29 15:59:00,0.67945,0.67945,0.67935,0.67935,54500002.0
2007-03-29 16:00:00,0.67931,0.67937,0.67928,0.67934,183600003.0
2007-03-29 16:01:00,0.67937,0.67943,0.67936,0.67943,58600000.0
2007-03-29 16:02:00,0.67938,0.67943,0.67938,0.67942,104900000.0
2007-03-29 16:03:00,0.67942,0.67942,0.67942,0.67942,2200000.0
2007-03-29 16:04:00,0.67941,0.67948,0.6794,0.6794,67800000.0
2007-03-29 16:05:00,0.67948,0.67948,0.67946,0.67946,76200001.0
2007-03-29 16:06:00,0.67946,0.67949,0.6794,0.6794,180299997.0
2007-03-29 16:07:00,0.67935,0.67943,0.67935,0.67943,94600000.0
2007-03-29 16:08:00,0.67943,0.67943,0.67935,0.6794,202799999.0
2007-03-29 16:09:00,0.67941,0.67945,0.67935,0.67935,132600001.0
2007-03-29 16:10:00,0.67935,0.67939,0.6793,0.67939,77599996.0
2007-03-29 16:11:00,0.67937,0.67946,0.67935,0.67946,100699997.0
2007-03-29 16:12:00,0.67945,0.67945,0.67934,0.67943,150899998.0
2007-03-29 16:13:00,0.67943,0.67945,0.67941,0.67944,179599996.0
2007-03-29 16:14:00,0.67942,0.67948,0.6794,0.6794,123400000.0
2007-03-29 16:15:00,0.67942,0.67947,0.67937,0.67937,217100000.0
2007-03-29 16:16:00,0.67934,0.6794,0.67934,0.67939,231000002.0
2007-03-29 16:17:00,0.67943,0.67943,0.67939,0.67943,193199996.0
2007-03-29 16:18:00,0.6794,0.67945,0.6794,0.67943,75900002.0
2007-03-29 16:19:00,0.67948,0.67952,0.67943,0.67943,108700000.0
2007-03-29 16:20:00,0.67946,0.67946,0.67938,0.67938,67500000.0
2007-03-29 16:21:00,0.67937,0.67939,0.67932,0.67932,136700001.0
2007-03-29 16:22:00,0.6793,0.67934,0.6793,0.6793,71800002.0
2007-03-29 16:23:00,0.67929,0.67937,0.67929,0.67937,110299998.0
2007-03-29 16:24:00,0.67938,0.67943,0.67935,0.67939,179700001.0
2007-03-29 16:25:00,0.67938,0.67943,0.67938,0.67943,91900000.0
2007-03-29 16:26:00,0.67941,0.67943,0.67934,0.67934,94900002.0
2007-03-29 16:27:00,0.6793,0.67932,0.67929,0.67929,32100000.0
2007-03-29 16:28:00,0.67932,0.67937,0.67929,0.67932,119800002.0
2007-03-29 16:29:00,0.67923,0.67929,0.67923,0.67928,36299999.0
2007-03-29 16:30:00,0.6792,0.67936,0.6792,0.67936,221700003.0
2007-03-29 16:31:00,0.67932,0.67932,0.67924,0.67924,52600001.0
2007-03-29 16:32:00,0.67918,0.67919,0.67912,0.67914,149100001.0
2007-03-29 16:33:00,0.67914,0.67922,0.67914,0.67918,157200003.0
2007-03-29 16:34:00,0.67919,0.67922,0.67909,0.67915,227899998.0
2007-03-29 16:35:00,0.67916,0.67919,0.67916,0.67919,103000000.0
2007-03-29 16:36:00,0.6792,0.6792,0.6792,0.6792,12000000.0
2007-03-29 16:37:00,0.67918,0.67918,0.67918,0.67918,29500000.0
2007-03-29 16:38:00,0.67917,0.67923,0.67917,0.67923,45500000.0
2007-03-29 16:39:00,0.67921,0.67921,0.67911,0.67916,91499999.0
2007-03-29 16:40:00,0.67914,0.67914,0.67903,0.67914,174799999.0
2007-03-29 16:41:00,0.6791,0.67918,0.6791,0.67918,59000002.0
2007-03-29 16:42:00,0.67918,0.67918,0.67911,0.67917,236499999.0
2007-03-29 16:43:00,0.6792,0.67928,0.67917,0.67928,129899996.0
2007-03-29 16:44:00,0.67921,0.67922,0.6792,0.67921,118999999.0
2007-03-29 16:45:00,0.67924,0.67924,0.67915,0.6792,171300004.0
2007-03-29 16:46:00,0.67923,0.67927,0.67918,0.67922,138700001.0
2007-03-29 16:47:00,0.6793,0.6793,0.67924,0.67924,135199995.0
2007-03-29 16:48:00,0.67922,0.67927,0.6792,0.67922,99899999.0
2007-03-29 16:49:00,0.6792,0.67924,0.6792,0.67924,16700000.0
2007-03-29 16:50:00,0.67926,0.67926,0.67922,0.67922,213100002.0
2007-03-29 16:51:00,0.6792,0.6792,0.67916,0.67916,15300000.0
2007-03-29 16:52:00,0.67914,0.67914,0.67907,0.67914,97600001.0
2007-03-29 16:53:00,0.67917,0.67926,0.67917,0.67926,53000002.0
2007-03-29 16:54:00,0.67918,0.67919,0.67918,0.67919,31800001.0
2007-03-29 16:55:00,0.67927,0.67928,0.67921,0.67922,95400000.0
2007-03-29 16:56:00,0.67922,0.67927,0.67913,0.67927,179499999.0
2007-03-29 16:57:00,0.67925,0.67934,0.67925,0.67934,141799997.0
2007-03-29 16:58:00,0.67933,0.67935,0.67927,0.67932,176799997.0
2007-03-29 16:59:00,0.67929,0.67931,0.67915,0.67915,105099999.0
2007-03-29 17:00:00,0.67914,0.67914,0.67906,0.67909,140400000.0
2007-03-29 17:01:00,0.67918,0.67923,0.67913,0.67914,248899997.0
2007-03-29 17:02:00,0.67917,0.67926,0.67916,0.67926,77400001.0
2007-03-29 17:03:00,0.67918,0.6792,0.67915,0.6792,167500001.0
2007-03-29 17:04:00,0.67914,0.67914,0.67912,0.67912,54200001.0
2007-03-29 17:05:00,0.6791,0.67915,0.67905,0.67905,118500000.0
2007-03-29 17:06:00,0.6791,0.67913,0.67904,0.67904,183399999.0
2007-03-29 17:07:00,0.67904,0.6791,0.67904,0.6791,168400004.0
2007-03-29 17:08:00,0.67906,0.67908,0.679,0.67908,68600000.0
2007-03-29 17:09:00,0.67905,0.67913,0.67905,0.67909,109300001.0
2007-03-29 17:10:00,0.67909,0.67909,0.67904,0.67905,81799998.0
2007-03-29 17:11:00,0.67906,0.67909,0.67905,0.67909,97499999.0
2007-03-29 17:12:00,0.6791,0.67911,0.679,0.67909,198400004.0
2007-03-29 17:13:00,0.6791,0.6791,0.67907,0.67907,39000000.0
2007-03-29 17:14:00,0.67913,0.67913,0.67902,0.6791,47600000.0
2007-03-29 17:15:00,0.67914,0.67918,0.67908,0.67917,110100000.0
2007-03-29 17:16:00,0.67919,0.67922,0.67915,0.6792,190899997.0
2007-03-29 17:17:00,0.6792,0.67928,0.67916,0.67922,164699997.0
2007-03-29 17:18:00,0.67917,0.67921,0.67917,0.67919,114000000.0
2007-03-29 17:19:00,0.67919,0.67923,0.67917,0.67917,135700002.0
2007-03-29 17:20:00,0.67909,0.67909,0.67904,0.67908,162999999.0
2007-03-29 17:21:00,0.67907,0.67907,0.67897,0.67897,98099998.0
2007-03-29 17:22:00,0.67904,0.67904,0.679,0.679,56800002.0
2007-03-29 17:23:00,0.67907,0.67913,0.67907,0.67908,217600009.0
2007-03-29 17:24:00,0.67909,0.67909,0.67902,0.67907,135299999.0
2007-03-29 17:25:00,0.6791,0.6791,0.6791,0.6791,58299999.0
2007-03-29 17:26:00,0.67909,0.67909,0.67905,0.67909,111599998.0
2007-03-29 17:27:00,0.67906,0.67907,0.679,0.67902,117700002.0
2007-03-29 17:28:00,0.679,0.67904,0.67897,0.67902,80100001.0
2007-03-29 17:29:00,0.67903,0.67903,0.67897,0.67901,135700001.0
2007-03-29 17:30:00,0.67897,0.679,0.67897,0.679,72700000.0
2007-03-29 17:31:00,0.67901,0.67902,0.67891,0.67902,302199997.0
2007-03-29 17:32:00,0.67903,0.67903,0.67895,0.67898,139400000.0
2007-03-29 17:33:00,0.67898,0.679,0.67898,0.679,23100000.0
2007-03-29 17:34:00,0.67897,0.67903,0.67894,0.67903,103700000.0
2007-03-29 17:35:00,0.67898,0.67905,0.67895,0.67897,74399999.0
2007-03-29 17:36:00,0.67893,0.67897,0.67883,0.67883,91699999.0
2007-03-29 17:37:00,0.67884,0.67889,0.67878,0.67885,121200002.0
2007-03-29 17:38:00,0.67892,0.67893,0.67888,0.67888,113899998.0
2007-03-29 17:39:00,0.67887,0.67888,0.67884,0.67884,67699999.0
2007-03-29 17:40:00,0.67888,0.67888,0.67888,0.67888,11000000.0
2007-03-29 17:41:00,0.67892,0.67892,0.67889,0.67889,76699999.0
2007-03-29 17:42:00,0.67891,0.67891,0.67885,0.67888,93200003.0
2007-03-29 17:43:00,0.67898,0.67898,0.67898,0.67898,19100000.0
2007-03-29 17:44:00,0.67893,0.67893,0.67892,0.67892,148500001.0
2007-03-29 17:45:00,0.67898,0.67905,0.67897,0.67902,110499999.0
2007-03-29 17:46:00,0.67904,0.67904,0.67898,0.67898,45500001.0
2007-03-29 17:47:00,0.67905,0.67906,0.67901,0.67902,217399992.0
2007-03-29 17:48:00,0.67907,0.67913,0.67906,0.67913,75999999.0
2007-03-29 17:49:00,0.67914,0.67916,0.6791,0.67916,92500001.0
2007-03-29 17:50:00,0.67916,0.67921,0.67916,0.67921,35100001.0
2007-03-29 17:51:00,0.67919,0.6792,0.67917,0.6792,166999997.0
2007-03-29 17:52:00,0.67919,0.67919,0.67912,0.67917,135700001.0
2007-03-29 17:53:00,0.67914,0.67925,0.67914,0.67925,28700000.0
2007-03-29 17:54:00,0.6792,0.6792,0.67914,0.6792,50200000.0
2007-03-29 17:55:00,0.67921,0.67922,0.67919,0.67922,153800001.0
2007-03-29 17:56:00,0.67925,0.67925,0.67921,0.67921,22100000.0
2007-03-29 17:57:00,0.67921,0.67925,0.67921,0.67925,20700000.0
2007-03-29 17:58:00,0.67927,0.67935,0.67922,0.67932,73499998.0
2007-03-29 17:59:00,0.67934,0.67937,0.67928,0.67935,269899998.0
2007-03-29 18:00:00,0.67931,0.67931,0.67921,0.67925,241500003.0
2007-03-29 18:01:00,0.67919,0.67931,0.67919,0.6793,113199997.0
2007-03-29 18:02:00,0.67931,0.67931,0.67922,0.67929,221799998.0
2007-03-29 18:03:00,0.67932,0.67933,0.67922,0.67925,108400000.0
2007-03-29 18:04:00,0.67927,0.67927,0.67916,0.67924,141399997.0
2007-03-29 18:05:00,0.67924,0.6793,0.67922,0.67926,106300002.0
2007-03-29 18:06:00,0.67921,0.67931,0.67921,0.6793,227399996.0
2007-03-29 18:07:00,0.67933,0.67934,0.67927,0.67932,71500000.0
2007-03-29 18:08:00,0.67933,0.67933,0.67927,0.6793,46200000.0
2007-03-29 18:09:00,0.67927,0.67939,0.67924,0.67939,137700003.0
2007-03-29 18:10:00,0.67931,0.67934,0.67928,0.67932,89600001.0
2007-03-29 18:11:00,0.67939,0.67939,0.67932,0.67935,108599996.0
2007-03-29 18:12:00,0.67938,0.67938,0.67937,0.67937,53900000.0
2007-03-29 18:13:00,0.67934,0.67934,0.67928,0.67928,89800000.0
2007-03-29 18:14:00,0.67938,0.67944,0.67933,0.67938,181899998.0
2007-03-29 18:15:00,0.6794,0.67941,0.67936,0.6794,134500000.0
2007-03-29 18:16:00,0.67942,0.6795,0.67942,0.6795,83200004.0
2007-03-29 18:17:00,0.67943,0.67953,0.67943,0.67953,95700000.0
2007-03-29 18:18:00,0.67952,0.67952,0.67947,0.67949,74999999.0
2007-03-29 18:19:00,0.67948,0.67948,0.67941,0.67945,153499997.0
2007-03-29 18:20:00,0.67941,0.67942,0.67937,0.67942,68999999.0
2007-03-29 18:21:00,0.67944,0.67944,0.67934,0.67936,167599999.0
2007-03-29 18:22:00,0.67938,0.67938,0.67932,0.67932,79600000.0
2007-03-29 18:23:00,0.6793,0.67934,0.6793,0.67932,151800000.0
2007-03-29 18:24:00,0.67929,0.67934,0.67929,0.67934,64799999.0
2007-03-29 18:25:00,0.67936,0.6794,0.67933,0.67939,67700002.0
2007-03-29 18:26:00,0.67932,0.67933,0.67927,0.67932,167599997.0
2007-03-29 18:27:00,0.67932,0.67933,0.67927,0.67933,26900000.0
2007-03-29 18:28:00,0.67934,0.67944,0.6793,0.67944,137700000.0
2007-03-29 18:29:00,0.6794,0.6795,0.6794,0.6794,86300000.0
2007-03-29 18:30:00,0.67951,0.67953,0.67946,0.67953,122800001.0
2007-03-29 18:31:00,0.67952,0.67952,0.67943,0.67943,66900000.0
2007-03-29 18:32:00,0.67941,0.67955,0.67941,0.67955,186499999.0
2007-03-29 18:33:00,0.67953,0.67953,0.67947,0.67947,35900000.0
2007-03-29 18:34:00,0.6795,0.67956,0.6795,0.67956,72599999.0
2007-03-29 18:35:00,0.67953,0.67957,0.67953,0.67957,22400000.0
2007-03-29 18:36:00,0.67952,0.67958,0.67951,0.67951,201900002.0
2007-03-29 18:37:00,0.67949,0.67952,0.67946,0.67948,161300001.0
2007-03-29 18:38:00,0.67951,0.67954,0.67951,0.67954,64500002.0
2007-03-29 18:39:00,0.67955,0.67955,0.67952,0.67952,65499998.0
2007-03-29 18:40:00,0.67949,0.67949,0.67937,0.67937,94500001.0
2007-03-29 18:41:00,0.67935,0.67944,0.67934,0.67944,119599998.0
2007-03-29 18:42:00,0.67942,0.67942,0.6793,0.6793,164399999.0
2007-03-29 18:43:00,0.67931,0.67939,0.67931,0.67935,260100000.0
2007-03-29 18:44:00,0.67933,0.6794,0.67933,0.6794,168899999.0
2007-03-29 18:45:00,0.67935,0.67935,0.67935,0.67935,24700001.0
2007-03-29 18:46:00,0.67939,0.67955,0.67939,0.67955,134299998.0
2007-03-29 18:47:00,0.67952,0.67952,0.67952,0.67952,39099998.0
2007-03-29 18:48:00,0.6795,0.67958,0.6795,0.67958,82199996.0
2007-03-29 18:49:00,0.67957,0.67957,0.67949,0.6795,123400002.0
2007-03-29 18:50:00,0.67954,0.67954,0.67953,0.67953,33700000.0
2007-03-29 18:51:00,0.67952,0.67961,0.6795,0.67952,155800001.0
2007-03-29 18:52:00,0.6795,0.67957,0.67949,0.67957,33500000.0
2007-03-29 18:53:00,0.67955,0.67955,0.67952,0.67952,19099999.0
2007-03-29 18:54:00,0.67953,0.67953,0.67953,0.67953,31800000.0
2007-03-29 18:55:00,0.67952,0.67952,0.6795,0.6795,33500000.0
2007-03-29 18:56:00,0.67955,0.67955,0.67955,0.67955,19900000.0
2007-03-29 18:57:00,0.67956,0.67956,0.67941,0.67947,123000001.0
2007-03-29 18:58:00,0.67943,0.67947,0.6794,0.6794,118500000.0
2007-03-29 18:59:00,0.67944,0.67952,0.67941,0.6795,137799998.0
2007-03-29 19:00:00,0.67953,0.67953,0.6795,0.6795,36800000.0
2007-03-29 19:01:00,0.67948,0.67952,0.67948,0.67952,60900001.0
2007-03-29 19:02:00,0.67948,0.67948,0.67937,0.67941,122499999.0
2007-03-29 19:03:00,0.67947,0.67948,0.67941,0.67941,165299999.0
2007-03-29 19:04:00,0.67942,0.67945,0.67942,0.67945,28700001.0
2007-03-29 19:05:00,0.6794,0.6794,0.67937,0.67937,89700003.0
2007-03-29 19:06:00,0.67933,0.67934,0.6793,0.67934,165399997.0
2007-03-29 19:07:00,0.67931,0.67936,0.67931,0.67934,79900000.0
2007-03-29 19:08:00,0.67932,0.67932,0.67932,0.67932,7900000.0
2007-03-29 19:09:00,0.6793,0.67935,0.6793,0.67935,67800001.0
2007-03-29 19:10:00,0.67931,0.67939,0.6793,0.67939,90000001.0
2007-03-29 19:11:00,0.6794,0.67943,0.6794,0.67943,120899999.0
2007-03-29 19:12:00,0.67939,0.67939,0.67931,0.67931,34500000.0
2007-03-29 19:13:00,0.67934,0.67937,0.67931,0.67936,95000001.0
2007-03-29 19:14:00,0.67935,0.67935,0.67935,0.67935,43899998.0
2007-03-29 19:15:00,0.67933,0.67937,0.67932,0.67937,33500001.0
2007-03-29 19:16:00,0.67939,0.67939,0.67933,0.67934,130900000.0
2007-03-29 19:17:00,0.67938,0.67942,0.67938,0.6794,67700000.0
2007-03-29 19:18:00,0.67943,0.67943,0.67935,0.6794,87000001.0
2007-03-29 19:19:00,0.67939,0.67945,0.67939,0.67941,62999999.0
2007-03-29 19:20:00,0.67945,0.67945,0.67938,0.67938,41400001.0
2007-03-29 19:21:00,0.67944,0.67949,0.67944,0.67949,49399999.0
2007-03-29 19:22:00,0.67953,0.67958,0.67946,0.67946,208899999.0
2007-03-29 19:23:00,0.67949,0.67954,0.67949,0.67954,28900000.0
2007-03-29 19:24:00,0.67952,0.67952,0.67952,0.67952,800000.0
2007-03-29 19:25:00,0.6795,0.6796,0.6795,0.67955,124799999.0
2007-03-29 19:26:00,0.67957,0.67962,0.67954,0.67954,146399999.0
2007-03-29 19:27:00,0.67958,0.67958,0.67955,0.67955,103099998.0
2007-03-29 19:28:00,0.67945,0.67956,0.67942,0.67954,248600004.0
2007-03-29 19:29:00,0.67952,0.67952,0.67952,0.67952,8600000.0
2007-03-29 19:30:00,0.67951,0.67953,0.67949,0.67949,102799999.0
2007-03-29 19:31:00,0.67953,0.67953,0.67947,0.67951,212299996.0
2007-03-29 19:32:00,0.67952,0.67955,0.67952,0.67955,30300000.0
2007-03-29 19:33:00,0.6795,0.67955,0.6795,0.67955,91799999.0
2007-03-29 19:34:00,0.67953,0.67953,0.67945,0.67948,140800000.0
2007-03-29 19:35:00,0.67952,0.67952,0.67941,0.67941,98400000.0
2007-03-29 19:36:00,0.6794,0.67949,0.6794,0.67949,20200000.0
2007-03-29 19:37:00,0.67949,0.67949,0.67946,0.67946,73300001.0
2007-03-29 19:38:00,0.67944,0.6795,0.67944,0.6795,70600001.0
2007-03-29 19:39:00,0.67953,0.67958,0.67949,0.67955,203099998.0
2007-03-29 19:40:00,0.67948,0.6795,0.67945,0.67948,88800000.0
2007-03-29 19:41:00,0.67953,0.67959,0.67953,0.67957,154700002.0
2007-03-29 19:42:00,0.6795,0.67952,0.6795,0.67952,32399999.0
2007-03-29 19:43:00,0.6795,0.6795,0.67947,0.67947,38300000.0
2007-03-29 19:44:00,0.67946,0.67946,0.67941,0.67941,100600000.0
2007-03-29 19:45:00,0.67945,0.67946,0.67938,0.67938,121100000.0
2007-03-29 19:46:00,0.6794,0.6794,0.67939,0.67939,55099998.0
2007-03-29 19:47:00,0.67937,0.67939,0.67934,0.67937,56799999.0
2007-03-29 19:48:00,0.67941,0.67943,0.67936,0.67936,62200000.0
2007-03-29 19:49:00,0.67943,0.67947,0.67943,0.67947,56600000.0
2007-03-29 19:50:00,0.67949,0.67951,0.67946,0.6795,207199998.0
2007-03-29 19:51:00,0.67948,0.67948,0.67944,0.67945,127100002.0
2007-03-29 19:52:00,0.6794,0.6794,0.67938,0.67938,43800001.0
2007-03-29 19:53:00,0.67932,0.67942,0.67932,0.6794,91000001.0
2007-03-29 19:54:00,0.67935,0.6794,0.67935,0.6794,134900002.0
2007-03-29 19:55:00,0.67946,0.67946,0.67939,0.67941,201500001.0
2007-03-29 19:56:00,0.67945,0.67947,0.67945,0.67947,59100002.0
2007-03-29 19:57:00,0.6795,0.6795,0.67945,0.6795,74999999.0
2007-03-29 19:58:00,0.67944,0.67946,0.67941,0.67941,60799999.0
2007-03-29 19:59:00,0.67951,0.67953,0.67948,0.67949,185500002.0
2007-03-29 20:00:00,0.6795,0.6795,0.67949,0.67949,28900000.0
2007-03-29 20:01:00,0.67948,0.6795,0.67943,0.67949,162800000.0
2007-03-29 20:02:00,0.67948,0.67948,0.67942,0.67942,61500000.0
2007-03-29 20:03:00,0.67942,0.67948,0.67942,0.67948,52199999.0
2007-03-29 20:04:00,0.67946,0.67947,0.67946,0.67946,67200002.0
2007-03-29 20:05:00,0.67943,0.67944,0.67943,0.67944,63100002.0
2007-03-29 20:06:00,0.67943,0.67944,0.67939,0.6794,79800000.0
2007-03-29 20:07:00,0.67942,0.67942,0.67929,0.6793,107800003.0
2007-03-29 20:08:00,0.67933,0.6794,0.67932,0.6794,54300002.0
2007-03-29 20:09:00,0.67934,0.67944,0.67934,0.67944,103300001.0
2007-03-29 20:10:00,0.67945,0.67945,0.67945,0.67945,18299999.0
2007-03-29 20:11:00,0.67939,0.67939,0.67932,0.67932,93400000.0
2007-03-29 20:12:00,0.67937,0.67943,0.67937,0.67943,83700001.0
2007-03-29 20:13:00,0.6794,0.67945,0.67937,0.67937,111199997.0
2007-03-29 20:14:00,0.67932,0.67935,0.67932,0.67935,55799998.0
2007-03-29 20:15:00,0.67934,0.67936,0.67934,0.67936,5800000.0
2007-03-29 20:16:00,0.67942,0.67948,0.67942,0.67948,108599996.0
2007-03-29 20:17:00,0.67943,0.67946,0.67939,0.67945,163900000.0
2007-03-29 20:18:00,0.67942,0.67948,0.67941,0.67945,187799998.0
2007-03-29 20:19:00,0.67945,0.67949,0.6794,0.6794,117400001.0
2007-03-29 20:20:00,0.67944,0.67948,0.67944,0.67948,43900002.0
2007-03-29 20:21:00,0.67952,0.67952,0.67945,0.67948,155400004.0
2007-03-29 20:22:00,0.67949,0.67949,0.67939,0.67939,316400001.0
2007-03-29 20:23:00,0.67937,0.67945,0.67937,0.6794,29500001.0
2007-03-29 20:24:00,0.67945,0.67945,0.67945,0.67945,13600000.0
2007-03-29 20:25:00,0.67942,0.67942,0.67938,0.67938,54000002.0
2007-03-29 20:26:00,0.67936,0.67939,0.67935,0.67939,51100001.0
2007-03-29 20:27:00,0.67939,0.67941,0.67935,0.67938,128300002.0
2007-03-29 20:28:00,0.6794,0.67947,0.67937,0.67947,123700002.0
2007-03-29 20:29:00,0.67945,0.67945,0.67929,0.67932,105699998.0
2007-03-29 20:30:00,0.67937,0.67943,0.67936,0.67938,224800002.0
2007-03-29 20:31:00,0.67936,0.67942,0.67935,0.67942,88699998.0
2007-03-29 20:32:00,0.67938,0.67938,0.67937,0.67937,3900000.0
2007-03-29 20:33:00,0.67938,0.67944,0.67937,0.67937,62100000.0
2007-03-29 20:34:00,0.67938,0.6794,0.67938,0.6794,28700001.0
2007-03-29 20:35:00,0.6794,0.6794,0.6794,0.6794,70200001.0
2007-03-29 20:36:00,0.67937,0.67945,0.67935,0.6794,154799997.0
2007-03-29 20:37:00,0.67933,0.67943,0.67933,0.67938,73300002.0
2007-03-29 20:38:00,0.67946,0.67946,0.67946,0.67946,31900000.0
2007-03-29 20:39:00,0.67952,0.67958,0.67952,0.67958,37499999.0
2007-03-29 20:40:00,0.67952,0.67952,0.67937,0.67945,147700000.0
2007-03-29 20:41:00,0.67947,0.6795,0.67939,0.67947,292599999.0
2007-03-29 20:42:00,0.67938,0.67938,0.67937,0.67937,34999999.0
2007-03-29 20:43:00,0.67937,0.67949,0.67937,0.67948,124299999.0
2007-03-29 20:44:00,0.67944,0.67955,0.67944,0.67948,169200003.0
2007-03-29 20:45:00,0.67951,0.67953,0.67949,0.67949,125300005.0
2007-03-29 20:46:00,0.67952,0.67953,0.67952,0.67953,11200000.0
2007-03-29 20:47:00,0.67953,0.67953,0.67946,0.6795,59300001.0
2007-03-29 20:48:00,0.67955,0.67955,0.67952,0.67952,15300000.0
2007-03-29 20:49:00,0.67955,0.67955,0.6795,0.6795,40700000.0
2007-03-29 20:50:00,0.67955,0.67955,0.67952,0.67952,34500000.0
2007-03-29 20:51:00,0.67955,0.67955,0.67952,0.67952,7200000.0
2007-03-29 20:52:00,0.67955,0.67955,0.67955,0.67955,40000000.0
2007-03-29 20:53:00,0.67955,0.67955,0.67952,0.67952,31900000.0
2007-03-29 20:54:00,0.67952,0.67955,0.67952,0.67955,49600001.0
2007-03-29 20:55:00,0.67956,0.6796,0.6795,0.6795,149300000.0
2007-03-29 20:56:00,0.67955,0.67961,0.67955,0.67955,155799998.0
2007-03-29 20:57:00,0.6796,0.67963,0.6795,0.6795,246700004.0
2007-03-29 20:58:00,0.67955,0.67956,0.67951,0.67954,141500001.0
2007-03-29 20:59:00,0.67957,0.6796,0.67957,0.67959,110300002.0
2007-03-29 21:00:00,0.67951,0.67952,0.67949,0.67949,39100001.0
2007-03-29 21:01:00,0.67952,0.67961,0.67952,0.67958,190200001.0
2007-03-29 21:02:00,0.67956,0.67963,0.67955,0.67963,130099998.0
2007-03-29 21:03:00,0.67963,0.67963,0.67951,0.67951,36600002.0
2007-03-29 21:04:00,0.67955,0.67955,0.67955,0.67955,44700001.0
2007-03-29 21:05:00,0.67953,0.67958,0.67953,0.67953,113100001.0
2007-03-29 21:06:00,0.67952,0.67954,0.67949,0.67954,14300000.0
2007-03-29 21:07:00,0.6795,0.67953,0.6795,0.67951,88699999.0
2007-03-29 21:08:00,0.67954,0.67954,0.67943,0.67945,129500001.0
2007-03-29 21:09:00,0.67942,0.67945,0.67942,0.67945,66100003.0
2007-03-29 21:10:00,0.67945,0.67945,0.67945,0.67945,35899998.0
2007-03-29 21:11:00,0.67948,0.67948,0.67943,0.67943,54199999.0
2007-03-29 21:12:00,0.67947,0.6795,0.67947,0.67948,69499999.0
2007-03-29 21:13:00,0.67955,0.67955,0.6795,0.6795,9500000.0
2007-03-29 21:14:00,0.67954,0.67954,0.67947,0.67948,198500007.0
2007-03-29 21:15:00,0.67952,0.67952,0.67944,0.6795,170099998.0
2007-03-29 21:16:00,0.6795,0.67951,0.67943,0.67948,213500000.0
2007-03-29 21:17:00,0.67942,0.67952,0.67942,0.67951,119600001.0
2007-03-29 21:18:00,0.67952,0.67952,0.67945,0.67945,7200000.0
2007-03-29 21:19:00,0.67947,0.67948,0.67944,0.67944,80899998.0
2007-03-29 21:20:00,0.67946,0.67948,0.67942,0.67945,84699998.0
2007-03-29 21:21:00,0.67942,0.67947,0.67942,0.67943,95100001.0
2007-03-29 21:22:00,0.67946,0.67947,0.67938,0.67942,147800001.0
2007-03-29 21:23:00,0.6794,0.67945,0.6794,0.67945,35200000.0
2007-03-29 21:24:00,0.67937,0.67937,0.67932,0.67932,79099998.0
2007-03-29 21:25:00,0.67935,0.67935,0.67932,0.67932,34299999.0
2007-03-29 21:26:00,0.67937,0.67941,0.67934,0.67934,108199999.0
2007-03-29 21:27:00,0.67937,0.67944,0.67928,0.67938,229099997.0
2007-03-29 21:28:00,0.67931,0.67946,0.67931,0.67946,57600001.0
2007-03-29 21:29:00,0.6794,0.67944,0.67936,0.67938,95099998.0
2007-03-29 21:30:00,0.67942,0.67942,0.67942,0.67942,8000000.0
2007-03-29 21:31:00,0.67939,0.6794,0.67939,0.6794,10400000.0
2007-03-29 21:32:00,0.67944,0.67945,0.67941,0.67941,225000005.0
2007-03-29 21:33:00,0.67947,0.67948,0.67947,0.67948,94199996.0
2007-03-29 21:34:00,0.67948,0.67949,0.67936,0.67949,146000001.0
2007-03-29 21:35:00,0.67947,0.67951,0.67947,0.67947,61500001.0
2007-03-29 21:36:00,0.67943,0.67943,0.67939,0.67942,54300001.0
2007-03-29 21:37:00,0.67941,0.67942,0.67941,0.67941,87899999.0
2007-03-29 21:38:00,0.67943,0.67943,0.67937,0.67937,72500002.0
2007-03-29 21:39:00,0.67938,0.67939,0.6793,0.67939,139700004.0
2007-03-29 21:40:00,0.67937,0.67938,0.67937,0.67938,24100000.0
2007-03-29 21:41:00,0.6794,0.6794,0.6794,0.6794,8700000.0
2007-03-29 21:42:00,0.67934,0.67938,0.67934,0.67938,150999997.0
2007-03-29 21:43:00,0.67938,0.67938,0.67938,0.67938,4000000.0
2007-03-29 21:44:00,0.67944,0.67944,0.67938,0.67938,46000001.0
2007-03-29 21:45:00,0.67945,0.67945,0.67942,0.67942,3000000.0
2007-03-29 21:46:00,0.6794,0.6794,0.6794,0.6794,7200000.0
2007-03-29 21:47:00,0.6794,0.67942,0.6794,0.67942,54100002.0
2007-03-29 21:48:00,0.67942,0.67945,0.67942,0.67945,73399998.0
2007-03-29 21:49:00,0.67947,0.67948,0.67947,0.67948,16700000.0
2007-03-29 21:50:00,0.67948,0.67948,0.67947,0.67947,33400000.0
2007-03-29 21:51:00,0.67943,0.67952,0.67943,0.67948,122899999.0
2007-03-29 21:52:00,0.67944,0.67946,0.67944,0.67946,25100000.0
2007-03-29 21:53:00,0.67948,0.6795,0.67948,0.6795,51900000.0
2007-03-29 21:54:00,0.67947,0.67948,0.67943,0.67946,112299998.0
2007-03-29 21:55:00,0.67948,0.67948,0.67944,0.67944,38699998.0
2007-03-29 21:56:00,0.6794,0.67945,0.6794,0.67945,42199999.0
2007-03-29 21:57:00,0.67948,0.67948,0.67948,0.67948,40400002.0
2007-03-29 21:58:00,0.6794,0.6794,0.6794,0.6794,18299999.0
2007-03-29 21:59:00,0.67942,0.67945,0.67942,0.67945,56899999.0
2007-03-29 22:00:00,0.67936,0.67944,0.67936,0.67942,64999999.0
2007-03-29 22:01:00,0.6794,0.6794,0.6794,0.6794,23100000.0
2007-03-29 22:02:00,0.67946,0.67946,0.67937,0.67941,111600000.0
2007-03-29 22:03:00,0.67942,0.67942,0.67942,0.67942,10400000.0
2007-03-29 22:04:00,0.67942,0.67945,0.67942,0.67945,17500000.0
2007-03-29 22:05:00,0.67931,0.67931,0.67923,0.6793,169199998.0
2007-03-29 22:06:00,0.67943,0.67943,0.67936,0.67936,88700001.0
2007-03-29 22:07:00,0.67939,0.67942,0.67939,0.6794,36000001.0
2007-03-29 22:08:00,0.67938,0.67938,0.67936,0.67936,86900001.0
2007-03-29 22:09:00,0.67945,0.67945,0.67945,0.67945,58299999.0
2007-03-29 22:10:00,0.67941,0.67943,0.67939,0.67939,87900000.0
2007-03-29 22:11:00,0.67942,0.67942,0.67942,0.67942,4000000.0
2007-03-29 22:12:00,0.67942,0.67942,0.67942,0.67942,96700001.0
2007-03-29 22:13:00,0.67942,0.67942,0.67942,0.67942,800000.0
2007-03-29 22:14:00,0.67942,0.67942,0.67942,0.67942,92799999.0
2007-03-29 22:15:00,0.67945,0.67945,0.67942,0.67942,67199998.0
2007-03-29 22:16:00,0.67945,0.67945,0.67945,0.67945,36600002.0
2007-03-29 22:17:00,0.67945,0.67945,0.67945,0.67945,4800000.0
2007-03-29 22:18:00,0.67935,0.67941,0.67924,0.67924,119900000.0
2007-03-29 22:19:00,0.67938,0.67943,0.67927,0.67927,116899996.0
2007-03-29 22:20:00,0.67938,0.67945,0.67938,0.67942,121500000.0
2007-03-29 22:21:00,0.67948,0.67948,0.67945,0.67945,80600003.0
2007-03-29 22:22:00,0.6794,0.6794,0.67921,0.67921,22900000.0
2007-03-29 22:23:00,0.67945,0.67945,0.67945,0.67945,38599999.0
2007-03-29 22:24:00,0.67943,0.67943,0.67939,0.67941,185000002.0
2007-03-29 22:25:00,0.67938,0.67938,0.67931,0.67931,55999998.0
2007-03-29 22:26:00,0.67943,0.67943,0.67938,0.67938,118200001.0
2007-03-29 22:27:00,0.6794,0.67943,0.67936,0.67937,204300001.0
2007-03-29 22:28:00,0.67942,0.67943,0.67939,0.67939,43899998.0
2007-03-29 22:29:00,0.6794,0.6794,0.6794,0.6794,46299999.0
2007-03-29 22:30:00,0.67938,0.67942,0.67938,0.67942,90400001.0
2007-03-29 22:31:00,0.6794,0.6794,0.6794,0.6794,40900002.0
2007-03-29 22:32:00,0.67938,0.67938,0.67932,0.67932,37700000.0
2007-03-29 22:33:00,0.67935,0.67936,0.67931,0.67936,113299999.0
2007-03-29 22:34:00,0.67938,0.6794,0.67938,0.6794,13500000.0
2007-03-29 22:35:00,0.6793,0.67935,0.6793,0.67935,170900001.0
2007-03-29 22:36:00,0.67933,0.67933,0.67925,0.67925,73500000.0
2007-03-29 22:37:00,0.67935,0.67935,0.67935,0.67935,32900002.0
2007-03-29 22:38:00,0.6793,0.6793,0.6793,0.6793,36599998.0
2007-03-29 22:39:00,0.67935,0.67935,0.67935,0.67935,74399998.0
2007-03-29 22:40:00,0.67935,0.6794,0.67934,0.67935,207100001.0
2007-03-29 22:41:00,0.67935,0.67935,0.67935,0.67935,2400000.0
2007-03-29 22:42:00,0.67935,0.67935,0.67935,0.67935,3200000.0
2007-03-29 22:43:00,0.67938,0.67942,0.67936,0.67937,174700000.0
2007-03-29 22:44:00,0.67936,0.67942,0.67936,0.6794,146000000.0
2007-03-29 22:45:00,0.6794,0.6794,0.6794,0.6794,24700001.0
2007-03-29 22:46:00,0.67943,0.67943,0.67937,0.67938,113600000.0
2007-03-29 22:47:00,0.67941,0.67943,0.67941,0.67942,92000003.0
2007-03-29 22:48:00,0.67941,0.67941,0.67936,0.67936,103699998.0
2007-03-29 22:49:00,0.6793,0.67932,0.6793,0.67932,40099999.0
2007-03-29 22:50:00,0.67935,0.67938,0.67935,0.67938,55800000.0
2007-03-29 22:51:00,0.67932,0.67932,0.67929,0.67929,64900001.0
2007-03-29 22:52:00,0.67931,0.67934,0.67927,0.67934,47900000.0
2007-03-29 22:53:00,0.6793,0.67936,0.67926,0.67931,117300001.0
2007-03-29 22:54:00,0.67931,0.67934,0.67927,0.67927,29200000.0
2007-03-29 22:55:00,0.6793,0.6793,0.6793,0.6793,14400000.0
2007-03-29 22:56:00,0.67934,0.67934,0.67928,0.67933,192699996.0
2007-03-29 22:57:00,0.67933,0.67933,0.6793,0.6793,86200001.0
2007-03-29 22:58:00,0.6793,0.67935,0.6793,0.67935,61499998.0
2007-03-29 22:59:00,0.67934,0.67937,0.67929,0.67932,226900000.0
2007-03-29 23:00:00,0.67924,0.67933,0.67924,0.67924,150400001.0
2007-03-29 23:01:00,0.67928,0.67932,0.67928,0.67932,23900000.0
2007-03-29 23:02:00,0.67934,0.6794,0.67934,0.67935,115700003.0
2007-03-29 23:03:00,0.67937,0.67937,0.67936,0.67936,64200000.0
2007-03-29 23:04:00,0.67936,0.67936,0.67932,0.67932,27100001.0
2007-03-29 23:05:00,0.67935,0.67935,0.67935,0.67935,34400002.0
2007-03-29 23:06:00,0.67932,0.67934,0.6793,0.67934,115900002.0
2007-03-29 23:07:00,0.67929,0.67931,0.67929,0.67929,50400000.0
2007-03-29 23:08:00,0.67933,0.67944,0.67933,0.67938,152299997.0
2007-03-29 23:09:00,0.67938,0.67938,0.67938,0.67938,5600000.0
2007-03-29 23:10:00,0.67938,0.67938,0.67938,0.67938,8700000.0
2007-03-29 23:11:00,0.67938,0.6794,0.67938,0.6794,38099999.0
2007-03-29 23:12:00,0.67928,0.67932,0.67928,0.67932,21500000.0
2007-03-29 23:13:00,0.67927,0.67927,0.67927,0.67927,4800000.0
2007-03-29 23:14:00,0.67927,0.67927,0.67921,0.67921,86299999.0
2007-03-29 23:15:00,0.67918,0.67925,0.67915,0.67925,88899999.0
2007-03-29 23:16:00,0.67924,0.67924,0.67916,0.67921,139599998.0
2007-03-29 23:17:00,0.67927,0.67927,0.67926,0.67926,45499998.0
2007-03-29 23:18:00,0.67927,0.67927,0.67916,0.67916,115000000.0
2007-03-29 23:19:00,0.67917,0.67917,0.67911,0.67911,92699997.0
2007-03-29 23:20:00,0.67914,0.67918,0.67912,0.67912,92599999.0
2007-03-29 23:21:00,0.67912,0.67924,0.67912,0.67924,46999998.0
2007-03-29 23:22:00,0.67914,0.67914,0.6791,0.6791,31900001.0
2007-03-29 23:23:00,0.67916,0.67917,0.67915,0.67917,74099997.0
2007-03-29 23:24:00,0.67919,0.67919,0.67913,0.67913,105999999.0
2007-03-29 23:25:00,0.67912,0.67912,0.67912,0.67912,28100000.0
2007-03-29 23:26:00,0.67925,0.67925,0.67915,0.67915,148200002.0
2007-03-29 23:27:00,0.67914,0.67918,0.67913,0.67913,52600000.0
2007-03-29 23:28:00,0.6791,0.67916,0.6791,0.67912,115700000.0
2007-03-29 23:29:00,0.67914,0.67914,0.6791,0.6791,76799999.0
2007-03-29 23:30:00,0.67913,0.67914,0.67909,0.67914,103700002.0
2007-03-29 23:31:00,0.67917,0.67917,0.67915,0.67915,11900000.0
2007-03-29 23:32:00,0.67929,0.67929,0.67901,0.67902,128400004.0
2007-03-29 23:33:00,0.67921,0.67921,0.67911,0.67911,117300001.0
2007-03-29 23:34:00,0.67913,0.67922,0.67913,0.67922,65800001.0
2007-03-29 23:35:00,0.6792,0.67923,0.67914,0.67918,162400005.0
2007-03-29 23:36:00,0.67914,0.6792,0.67913,0.6792,81900000.0
2007-03-29 23:37:00,0.67919,0.67923,0.67915,0.67917,87900003.0
2007-03-29 23:38:00,0.6792,0.67921,0.67916,0.67921,156600004.0
2007-03-29 23:39:00,0.67912,0.6792,0.67912,0.6792,27899999.0
2007-03-29 23:40:00,0.67913,0.67918,0.67911,0.67917,95299998.0
2007-03-29 23:41:00,0.67917,0.67917,0.6791,0.6791,54200001.0
2007-03-29 23:42:00,0.6792,0.6792,0.67909,0.67909,94199997.0
2007-03-29 23:43:00,0.67923,0.67923,0.67916,0.67917,70399998.0
2007-03-29 23:44:00,0.67893,0.67916,0.67888,0.67913,222799996.0
2007-03-29 23:45:00,0.67917,0.67918,0.67917,0.67918,45500000.0
2007-03-29 23:46:00,0.67911,0.67915,0.67909,0.67915,77300001.0
2007-03-29 23:47:00,0.67911,0.67915,0.67909,0.67912,69100000.0
2007-03-29 23:48:00,0.6791,0.6791,0.67907,0.6791,104000001.0
2007-03-29 23:49:00,0.6791,0.67913,0.6791,0.67912,81500000.0
2007-03-29 23:50:00,0.67912,0.67912,0.67912,0.67912,8000000.0
2007-03-29 23:51:00,0.67907,0.67907,0.67903,0.67903,90100002.0
2007-03-29 23:52:00,0.67898,0.67911,0.67898,0.67911,71099999.0
2007-03-29 23:53:00,0.67915,0.67915,0.67915,0.67915,12000000.0
2007-03-29 23:54:00,0.67914,0.67915,0.67914,0.67915,41500001.0
2007-03-29 23:55:00,0.67917,0.67918,0.67912,0.67918,97000000.0
2007-03-29 23:56:00,0.6792,0.6792,0.6792,0.6792,9700000.0
2007-03-29 23:57:00,0.67918,0.67918,0.67906,0.67907,69100001.0
2007-03-29 23:58:00,0.67906,0.67906,0.67896,0.67896,75899998.0
2007-03-29 23:59:00,0.67897,0.67903,0.67897,0.67903,88500000.0
2007-03-30 00:00:00,0.67904,0.67904,0.67897,0.67902,145800001.0
2007-03-30 00:01:00,0.679,0.67902,0.679,0.67902,68600001.0
2007-03-30 00:02:00,0.679,0.679,0.679,0.679,4800000.0
2007-03-30 00:03:00,0.67904,0.67914,0.67902,0.67914,130199998.0
2007-03-30 00:04:00,0.67908,0.67908,0.67908,0.67908,32800000.0
2007-03-30 00:05:00,0.67905,0.67905,0.67902,0.67902,45499998.0
2007-03-30 00:06:00,0.67902,0.67902,0.67902,0.67902,60600003.0
2007-03-30 00:07:00,0.67905,0.67905,0.679,0.679,40600001.0
2007-03-30 00:08:00,0.67902,0.67902,0.67902,0.67902,47900002.0
2007-03-30 00:09:00,0.67903,0.67903,0.679,0.679,59000000.0
2007-03-30 00:10:00,0.67904,0.67904,0.679,0.67902,92199999.0
2007-03-30 00:11:00,0.67897,0.67905,0.67897,0.67905,53600001.0
2007-03-30 00:12:00,0.67902,0.67902,0.67902,0.67902,15100000.0
2007-03-30 00:13:00,0.67903,0.67903,0.67895,0.67895,80800001.0
2007-03-30 00:14:00,0.67894,0.67898,0.67894,0.67896,46900000.0
2007-03-30 00:15:00,0.67891,0.67896,0.67886,0.67896,168399999.0
2007-03-30 00:16:00,0.67893,0.67893,0.67893,0.67893,56000000.0
2007-03-30 00:17:00,0.67895,0.67898,0.67893,0.67893,36600000.0
2007-03-30 00:18:00,0.679,0.679,0.679,0.679,6500000.0
2007-03-30 00:19:00,0.67894,0.67894,0.67887,0.67887,19800001.0
2007-03-30 00:20:00,0.67895,0.67895,0.67893,0.67894,33499999.0
2007-03-30 00:21:00,0.67894,0.67896,0.67894,0.67894,85600000.0
2007-03-30 00:22:00,0.67898,0.67898,0.67895,0.67895,8800000.0
2007-03-30 00:23:00,0.67895,0.67895,0.6789,0.6789,76099998.0
2007-03-30 00:24:00,0.67893,0.67893,0.67893,0.67893,2400000.0
2007-03-30 00:25:00,0.67875,0.67875,0.67872,0.67872,27900001.0
2007-03-30 00:26:00,0.67894,0.67896,0.6788,0.67896,286200001.0
2007-03-30 00:27:00,0.67881,0.67885,0.67881,0.67885,16400000.0
2007-03-30 00:28:00,0.67897,0.67897,0.67878,0.67887,79399997.0
2007-03-30 00:29:00,0.67891,0.67891,0.6789,0.6789,75800002.0
2007-03-30 00:30:00,0.67892,0.67895,0.67892,0.67894,126099998.0
2007-03-30 00:31:00,0.67901,0.67901,0.67891,0.67891,61500001.0
2007-03-30 00:32:00,0.67896,0.67896,0.67896,0.67896,71699998.0
2007-03-30 00:33:00,0.67905,0.67909,0.67897,0.67897,179799998.0
2007-03-30 00:34:00,0.67902,0.67905,0.67901,0.67905,238700001.0
2007-03-30 00:35:00,0.67902,0.67902,0.67902,0.67902,17500000.0
2007-03-30 00:36:00,0.67903,0.67909,0.679,0.679,173600003.0
2007-03-30 00:37:00,0.67902,0.67902,0.679,0.679,27300000.0
2007-03-30 00:38:00,0.67904,0.67906,0.67904,0.67906,4800000.0
2007-03-30 00:39:00,0.67912,0.67915,0.67912,0.67915,33500001.0
2007-03-30 00:40:00,0.67908,0.67913,0.67908,0.67913,24000000.0
2007-03-30 00:41:00,0.67916,0.67916,0.67908,0.6791,137200002.0
2007-03-30 00:42:00,0.67916,0.67916,0.67905,0.67908,183000001.0
2007-03-30 00:43:00,0.67914,0.67914,0.67899,0.67912,204800000.0
2007-03-30 00:44:00,0.67911,0.67915,0.67907,0.67914,111600002.0
2007-03-30 00:45:00,0.67912,0.67912,0.67902,0.67905,162899998.0
2007-03-30 00:46:00,0.67905,0.6791,0.67901,0.67903,163000005.0
2007-03-30 00:47:00,0.67907,0.67907,0.67906,0.67906,99100003.0
2007-03-30 00:48:00,0.6791,0.6791,0.6791,0.6791,12700000.0
2007-03-30 00:49:00,0.67909,0.67909,0.679,0.67908,134400000.0
2007-03-30 00:50:00,0.67908,0.67911,0.67902,0.67911,126399997.0
2007-03-30 00:51:00,0.67909,0.67909,0.67903,0.67906,91400001.0
2007-03-30 00:52:00,0.6791,0.6791,0.67902,0.67902,91800002.0
2007-03-30 00:53:00,0.67901,0.67911,0.67901,0.67911,154500005.0
2007-03-30 00:54:00,0.67909,0.67912,0.67909,0.67912,93500001.0
2007-03-30 00:55:00,0.67912,0.67919,0.6791,0.67919,41900000.0
2007-03-30 00:56:00,0.6792,0.6792,0.6792,0.6792,73999999.0
2007-03-30 00:57:00,0.67916,0.67917,0.67916,0.67917,72500000.0
2007-03-30 00:58:00,0.67912,0.67912,0.67912,0.67912,8000000.0
2007-03-30 00:59:00,0.67912,0.67912,0.6791,0.6791,17700000.0
2007-03-30 01:00:00,0.67912,0.67916,0.67912,0.67916,10200000.0
2007-03-30 01:01:00,0.67924,0.67929,0.67924,0.67929,64000001.0
2007-03-30 01:02:00,0.67932,0.67932,0.67928,0.67928,19900000.0
2007-03-30 01:03:00,0.67923,0.67929,0.67922,0.67929,42300000.0
2007-03-30 01:04:00,0.67929,0.67929,0.67922,0.67928,180199999.0
2007-03-30 01:05:00,0.67916,0.67927,0.67916,0.67927,119500002.0
2007-03-30 01:06:00,0.67934,0.67934,0.6793,0.67932,90099999.0
2007-03-30 01:07:00,0.67934,0.67934,0.6793,0.67932,74499999.0
2007-03-30 01:08:00,0.67938,0.67938,0.67933,0.67933,63999998.0
2007-03-30 01:09:00,0.67932,0.67932,0.67932,0.67932,25600000.0
2007-03-30 01:10:00,0.67932,0.67932,0.67932,0.67932,44599998.0
2007-03-30 01:11:00,0.6793,0.67933,0.67921,0.67933,161299998.0
2007-03-30 01:12:00,0.67934,0.67939,0.67922,0.67933,184599999.0
2007-03-30 01:13:00,0.6793,0.67936,0.67928,0.67931,211199996.0
2007-03-30 01:14:00,0.67929,0.67929,0.67924,0.67927,13600000.0
2007-03-30 01:15:00,0.67927,0.67933,0.67925,0.67929,187899999.0
2007-03-30 01:16:00,0.67926,0.67926,0.67917,0.67917,64800001.0
2007-03-30 01:17:00,0.67924,0.67933,0.67924,0.67928,88499998.0
2007-03-30 01:18:00,0.67931,0.67934,0.67926,0.67927,90099997.0
2007-03-30 01:19:00,0.67922,0.67928,0.67922,0.67924,77300000.0
2007-03-30 01:20:00,0.67925,0.67925,0.6792,0.6792,94499998.0
2007-03-30 01:21:00,0.67925,0.67925,0.67925,0.67925,8800000.0
2007-03-30 01:22:00,0.67923,0.6793,0.67921,0.67927,49400001.0
2007-03-30 01:23:00,0.67925,0.67925,0.67922,0.67922,46200000.0
2007-03-30 01:24:00,0.67923,0.67928,0.67923,0.67924,102200001.0
2007-03-30 01:25:00,0.67914,0.67918,0.67914,0.67918,71200001.0
2007-03-30 01:26:00,0.67927,0.67927,0.67922,0.67926,150999998.0
2007-03-30 01:27:00,0.67919,0.67922,0.67916,0.6792,116999998.0
2007-03-30 01:28:00,0.67918,0.67925,0.67918,0.67925,160899999.0
2007-03-30 01:29:00,0.6792,0.6792,0.6792,0.6792,10300000.0
2007-03-30 01:30:00,0.67919,0.67919,0.67912,0.67912,161700002.0
2007-03-30 01:31:00,0.6791,0.67914,0.6791,0.67912,177400002.0
2007-03-30 01:32:00,0.67915,0.67916,0.6791,0.67916,96000001.0
2007-03-30 01:33:00,0.67925,0.67925,0.67925,0.67925,36700001.0
2007-03-30 01:34:00,0.6792,0.67921,0.67918,0.67918,49699999.0
2007-03-30 01:35:00,0.67919,0.67922,0.67914,0.67919,129299999.0
2007-03-30 01:36:00,0.6792,0.67922,0.6792,0.67922,60199998.0
2007-03-30 01:37:00,0.67922,0.67922,0.67922,0.67922,63100001.0
2007-03-30 01:38:00,0.67922,0.67922,0.67922,0.67922,12700000.0
2007-03-30 01:39:00,0.67918,0.67918,0.67917,0.67917,25500001.0
2007-03-30 01:40:00,0.67918,0.67918,0.67912,0.67912,31400000.0
2007-03-30 01:41:00,0.6791,0.67916,0.6791,0.67912,322299994.0
2007-03-30 01:42:00,0.67918,0.67918,0.67912,0.67912,43900000.0
2007-03-30 01:43:00,0.67905,0.67905,0.67905,0.67905,35899998.0
2007-03-30 01:44:00,0.6791,0.6791,0.67906,0.67909,99100004.0
2007-03-30 01:45:00,0.6791,0.67914,0.6791,0.67912,103900001.0
2007-03-30 01:46:00,0.67915,0.67915,0.67915,0.67915,2100000.0
2007-03-30 01:47:00,0.67917,0.67918,0.67917,0.67918,38399999.0
2007-03-30 01:48:00,0.67918,0.67918,0.67917,0.67917,100600002.0
2007-03-30 01:49:00,0.67915,0.67915,0.67915,0.67915,32100001.0
2007-03-30 01:50:00,0.67916,0.67921,0.67912,0.67915,155500004.0
2007-03-30 01:51:00,0.67916,0.67926,0.67916,0.67922,138400002.0
2007-03-30 01:52:00,0.67921,0.67921,0.67914,0.67914,53399998.0
2007-03-30 01:53:00,0.67916,0.67917,0.67916,0.67917,50100000.0
2007-03-30 01:54:00,0.67915,0.67915,0.67912,0.67912,52699999.0
2007-03-30 01:55:00,0.67912,0.67918,0.67905,0.67905,41200000.0
2007-03-30 01:56:00,0.679,0.67906,0.679,0.67906,21200001.0
2007-03-30 01:57:00,0.67904,0.67912,0.67904,0.67908,120700000.0
2007-03-30 01:58:00,0.67907,0.67914,0.67907,0.67914,54899999.0
2007-03-30 01:59:00,0.6791,0.6791,0.67904,0.67904,60700001.0
2007-03-30 02:00:00,0.67907,0.67909,0.67897,0.67899,172100001.0
2007-03-30 02:01:00,0.679,0.679,0.679,0.679,800000.0
2007-03-30 02:02:00,0.67902,0.67902,0.67902,0.67902,74500000.0
2007-03-30 02:03:00,0.67905,0.67905,0.67905,0.67905,19900000.0
2007-03-30 02:04:00,0.67905,0.67905,0.67905,0.67905,12700000.0
2007-03-30 02:05:00,0.67898,0.67898,0.67891,0.67895,141200002.0
2007-03-30 02:06:00,0.67895,0.67898,0.67895,0.67898,32600000.0
2007-03-30 02:07:00,0.67896,0.67896,0.67874,0.67884,193299998.0
2007-03-30 02:08:00,0.67883,0.67885,0.67878,0.67885,65300001.0
2007-03-30 02:09:00,0.67884,0.67885,0.6788,0.6788,51200000.0
2007-03-30 02:10:00,0.6788,0.6788,0.6788,0.6788,12700000.0
2007-03-30 02:11:00,0.67883,0.67885,0.67883,0.67885,39899998.0
2007-03-30 02:12:00,0.67884,0.67884,0.67877,0.67877,150899995.0
2007-03-30 02:13:00,0.67882,0.67885,0.67877,0.67877,120500002.0
2007-03-30 02:14:00,0.67878,0.67883,0.67878,0.67883,27799999.0
2007-03-30 02:15:00,0.67887,0.67888,0.67883,0.67886,88099998.0
2007-03-30 02:16:00,0.67882,0.67887,0.67879,0.67883,208400001.0
2007-03-30 02:17:00,0.67882,0.67882,0.67881,0.67882,32600000.0
2007-03-30 02:18:00,0.67877,0.67877,0.67877,0.67877,12000000.0
2007-03-30 02:19:00,0.67875,0.67878,0.67871,0.67878,103600001.0
2007-03-30 02:20:00,0.67879,0.67879,0.67878,0.67878,56799999.0
2007-03-30 02:21:00,0.6788,0.6788,0.67874,0.67878,65099999.0
2007-03-30 02:22:00,0.67875,0.67882,0.67875,0.67877,106199998.0
2007-03-30 02:23:00,0.67872,0.67872,0.67872,0.67872,6600000.0
2007-03-30 02:24:00,0.67878,0.67878,0.67876,0.67877,119300004.0
2007-03-30 02:25:00,0.67875,0.67884,0.67875,0.67875,114000001.0
2007-03-30 02:26:00,0.67879,0.67882,0.67876,0.67882,42300001.0
2007-03-30 02:27:00,0.6788,0.6788,0.6787,0.6787,22300000.0
2007-03-30 02:28:00,0.67875,0.67875,0.67873,0.67873,68899998.0
2007-03-30 02:29:00,0.67877,0.67884,0.67875,0.67883,88000001.0
2007-03-30 02:30:00,0.67885,0.67885,0.67881,0.67882,94800002.0
2007-03-30 02:31:00,0.67877,0.67877,0.67877,0.67877,71199998.0
2007-03-30 02:32:00,0.67875,0.67879,0.67872,0.67872,78500000.0
2007-03-30 02:33:00,0.67879,0.67892,0.67878,0.67885,166400002.0
2007-03-30 02:34:00,0.67883,0.67883,0.67883,0.67883,8000000.0
2007-03-30 02:35:00,0.67885,0.67885,0.67877,0.67884,141800000.0
2007-03-30 02:36:00,0.6788,0.67882,0.67873,0.6788,63000001.0
2007-03-30 02:37:00,0.67881,0.67881,0.67879,0.67879,4800000.0
2007-03-30 02:38:00,0.67873,0.67875,0.67866,0.67875,183100001.0
2007-03-30 02:39:00,0.67871,0.67871,0.67866,0.67866,53900000.0
2007-03-30 02:40:00,0.67875,0.67877,0.67871,0.67873,152899996.0
2007-03-30 02:41:00,0.67875,0.67879,0.67873,0.67873,75600000.0
2007-03-30 02:42:00,0.67873,0.67877,0.6787,0.67877,106399999.0
2007-03-30 02:43:00,0.67872,0.67872,0.67872,0.67872,16700001.0
2007-03-30 02:44:00,0.67869,0.6788,0.67869,0.6788,54299998.0
2007-03-30 02:45:00,0.6788,0.6788,0.6787,0.6787,70099999.0
2007-03-30 02:46:00,0.67867,0.67874,0.67867,0.67871,67599998.0
2007-03-30 02:47:00,0.67874,0.67886,0.67874,0.67875,179099998.0
2007-03-30 02:48:00,0.67878,0.67885,0.67875,0.67879,154200002.0
2007-03-30 02:49:00,0.67879,0.67884,0.67879,0.67883,33300000.0
2007-03-30 02:50:00,0.67881,0.67881,0.67881,0.67881,22400001.0
2007-03-30 02:51:00,0.67875,0.67875,0.67875,0.67875,500000.0
2007-03-30 02:52:00,0.67873,0.67878,0.67873,0.67878,152499995.0
2007-03-30 02:53:00,0.67875,0.67887,0.6787,0.67885,226700001.0
2007-03-30 02:54:00,0.67878,0.67878,0.67871,0.67871,80100000.0
2007-03-30 02:55:00,0.67879,0.67879,0.67872,0.67873,100000001.0
2007-03-30 02:56:00,0.67875,0.67875,0.67868,0.67873,162100000.0
2007-03-30 02:57:00,0.67875,0.67881,0.67874,0.67881,209199999.0
2007-03-30 02:58:00,0.67878,0.6788,0.67872,0.67875,171199999.0
2007-03-30 02:59:00,0.67878,0.67884,0.67876,0.67877,179199999.0
2007-03-30 03:00:00,0.67875,0.67898,0.67873,0.67898,72300001.0
2007-03-30 03:01:00,0.67897,0.679,0.67892,0.679,107099997.0
2007-03-30 03:02:00,0.67896,0.67903,0.67896,0.67899,145500002.0
2007-03-30 03:03:00,0.67907,0.67913,0.67903,0.67903,79900001.0
2007-03-30 03:04:00,0.67909,0.67911,0.67909,0.67911,53399997.0
2007-03-30 03:05:00,0.67908,0.67908,0.679,0.679,114800003.0
2007-03-30 03:06:00,0.67905,0.67905,0.67905,0.67905,24700001.0
2007-03-30 03:07:00,0.67904,0.67908,0.67904,0.67908,7500000.0
2007-03-30 03:08:00,0.67909,0.67912,0.67905,0.6791,200999999.0
2007-03-30 03:09:00,0.67909,0.67913,0.67904,0.67913,154000003.0
2007-03-30 03:10:00,0.67912,0.67912,0.67904,0.67907,127900004.0
2007-03-30 03:11:00,0.679,0.67903,0.679,0.67902,34100000.0
2007-03-30 03:12:00,0.67894,0.67903,0.67892,0.67892,207500002.0
2007-03-30 03:13:00,0.67898,0.67902,0.67897,0.67897,166900001.0
2007-03-30 03:14:00,0.67895,0.679,0.67885,0.67885,262200003.0
2007-03-30 03:15:00,0.6789,0.6789,0.67887,0.67887,72800000.0
2007-03-30 03:16:00,0.67887,0.67887,0.6788,0.67885,236800002.0
2007-03-30 03:17:00,0.67887,0.67891,0.67886,0.67886,100700001.0
2007-03-30 03:18:00,0.67891,0.67891,0.67883,0.67883,92399998.0
2007-03-30 03:19:00,0.67887,0.67893,0.67886,0.67886,103600000.0
2007-03-30 03:20:00,0.67888,0.6789,0.67882,0.6789,82499999.0
2007-03-30 03:21:00,0.67894,0.67899,0.67891,0.67899,74300000.0
2007-03-30 03:22:00,0.67898,0.67903,0.67878,0.67879,174300002.0
2007-03-30 03:23:00,0.6791,0.67915,0.67902,0.67902,183900001.0
2007-03-30 03:24:00,0.67902,0.6792,0.67902,0.6792,125299999.0
2007-03-30 03:25:00,0.67919,0.67919,0.67911,0.67911,131600002.0
2007-03-30 03:26:00,0.67915,0.67915,0.67915,0.67915,58299998.0
2007-03-30 03:27:00,0.67912,0.67915,0.67912,0.67915,9600000.0
2007-03-30 03:28:00,0.67912,0.67912,0.67912,0.67912,14400000.0
2007-03-30 03:29:00,0.67912,0.67912,0.67912,0.67912,2400000.0
2007-03-30 03:30:00,0.67914,0.67914,0.67906,0.67906,35800000.0
2007-03-30 03:31:00,0.6791,0.6791,0.67899,0.67901,161200000.0
2007-03-30 03:32:00,0.679,0.67904,0.67895,0.67904,104499997.0
2007-03-30 03:33:00,0.67899,0.67899,0.67896,0.67896,35900001.0
2007-03-30 03:34:00,0.67885,0.67895,0.67883,0.67891,69699999.0
2007-03-30 03:35:00,0.6789,0.6789,0.67878,0.67885,67700000.0
2007-03-30 03:36:00,0.67885,0.67885,0.67885,0.67885,35400001.0
2007-03-30 03:37:00,0.67881,0.67883,0.6788,0.67882,94099999.0
2007-03-30 03:38:00,0.67877,0.67893,0.67877,0.6789,113900001.0
2007-03-30 03:39:00,0.67892,0.67898,0.6789,0.67895,138899999.0
2007-03-30 03:40:00,0.67894,0.67902,0.67894,0.67898,126400000.0
2007-03-30 03:41:00,0.67897,0.67903,0.67897,0.67903,112099997.0
2007-03-30 03:42:00,0.67902,0.67902,0.67902,0.67902,22299999.0
2007-03-30 03:43:00,0.67909,0.67909,0.67906,0.67906,48000001.0
2007-03-30 03:44:00,0.6791,0.6791,0.6791,0.6791,15100000.0
2007-03-30 03:45:00,0.67913,0.67913,0.67907,0.6791,56800001.0
2007-03-30 03:46:00,0.67904,0.67913,0.67904,0.67913,61100000.0
2007-03-30 03:47:00,0.6791,0.6791,0.6791,0.6791,48599998.0
2007-03-30 03:48:00,0.6791,0.67915,0.6791,0.67915,162999997.0
2007-03-30 03:49:00,0.67911,0.67914,0.67908,0.67912,122599998.0
2007-03-30 03:50:00,0.67918,0.67918,0.67915,0.67915,58199999.0
2007-03-30 03:51:00,0.67915,0.67915,0.67915,0.67915,26300000.0
2007-03-30 03:52:00,0.67914,0.67914,0.6791,0.67912,127500004.0
2007-03-30 03:53:00,0.6791,0.6791,0.6791,0.6791,12700000.0
2007-03-30 03:54:00,0.6791,0.6791,0.6791,0.6791,52900002.0
2007-03-30 03:55:00,0.67912,0.67912,0.67912,0.67912,24700001.0
2007-03-30 03:56:00,0.67898,0.6791,0.67898,0.67904,123600001.0
2007-03-30 03:57:00,0.6791,0.6791,0.6791,0.6791,2400000.0
2007-03-30 03:58:00,0.67918,0.67918,0.67918,0.67918,58500000.0
2007-03-30 03:59:00,0.67905,0.67908,0.67885,0.67885,127900003.0
2007-03-30 04:00:00,0.67915,0.67915,0.67915,0.67915,39099998.0
2007-03-30 04:01:00,0.67915,0.67915,0.67915,0.67915,16100000.0
2007-03-30 04:02:00,0.67917,0.67918,0.67912,0.67915,237100005.0
2007-03-30 04:03:00,0.67915,0.67916,0.67912,0.67915,141400001.0
2007-03-30 04:04:00,0.6791,0.67916,0.67908,0.67916,85800002.0
2007-03-30 04:05:00,0.67914,0.67914,0.6791,0.67911,104700003.0
2007-03-30 04:06:00,0.67912,0.67923,0.67912,0.6792,161000000.0
2007-03-30 04:07:00,0.67922,0.67923,0.67922,0.67923,37600000.0
2007-03-30 04:08:00,0.67918,0.67918,0.67916,0.67916,8700000.0
2007-03-30 04:09:00,0.67912,0.67912,0.67912,0.67912,41400001.0
2007-03-30 04:10:00,0.67918,0.67918,0.67912,0.67912,69399997.0
2007-03-30 04:11:00,0.67916,0.67916,0.67912,0.67914,22300001.0
2007-03-30 04:12:00,0.67907,0.67917,0.67907,0.67917,111099998.0
2007-03-30 04:13:00,0.67912,0.67923,0.6791,0.67923,81600002.0
2007-03-30 04:14:00,0.67918,0.6792,0.67917,0.6792,185600003.0
2007-03-30 04:15:00,0.67915,0.67921,0.67915,0.67916,92500001.0
2007-03-30 04:16:00,0.67926,0.67929,0.67926,0.67926,139000001.0
2007-03-30 04:17:00,0.67926,0.67931,0.67911,0.67923,122600001.0
2007-03-30 04:18:00,0.6792,0.6792,0.6792,0.6792,25500000.0
2007-03-30 04:19:00,0.67925,0.67925,0.67925,0.67925,8000000.0
2007-03-30 04:20:00,0.67924,0.67925,0.67923,0.67923,95699999.0
2007-03-30 04:21:00,0.67922,0.67926,0.67922,0.67926,64000000.0
2007-03-30 04:22:00,0.67921,0.67921,0.67911,0.67912,61700001.0
2007-03-30 04:23:00,0.67912,0.67912,0.67912,0.67912,56000000.0
2007-03-30 04:24:00,0.6791,0.67916,0.6791,0.67912,98100003.0
2007-03-30 04:25:00,0.67916,0.67916,0.67903,0.67915,195800001.0
2007-03-30 04:26:00,0.67913,0.67913,0.67902,0.67909,175400001.0
2007-03-30 04:27:00,0.67914,0.67921,0.67912,0.67912,230999994.0
2007-03-30 04:28:00,0.67916,0.67916,0.67911,0.67915,38199999.0
2007-03-30 04:29:00,0.67914,0.67922,0.67914,0.6792,148499999.0
2007-03-30 04:30:00,0.67919,0.67923,0.67916,0.67921,80099999.0
2007-03-30 04:31:00,0.67919,0.67929,0.67919,0.6792,107700001.0
2007-03-30 04:32:00,0.6792,0.67924,0.67914,0.6792,160899998.0
2007-03-30 04:33:00,0.67913,0.67923,0.67913,0.67923,135000000.0
2007-03-30 04:34:00,0.67917,0.67917,0.67917,0.67917,167200001.0
2007-03-30 04:35:00,0.6791,0.67915,0.6791,0.67915,75000000.0
2007-03-30 04:36:00,0.6791,0.6791,0.67905,0.67905,78399998.0
2007-03-30 04:37:00,0.67908,0.67914,0.67908,0.67914,82199999.0
2007-03-30 04:38:00,0.6791,0.6791,0.6791,0.6791,19299999.0
2007-03-30 04:39:00,0.67913,0.67913,0.67912,0.67912,40600000.0
2007-03-30 04:40:00,0.67906,0.67906,0.67896,0.67896,99000001.0
2007-03-30 04:41:00,0.67897,0.67897,0.67892,0.67892,36100000.0
2007-03-30 04:42:00,0.67897,0.679,0.67896,0.679,50200000.0
2007-03-30 04:43:00,0.67904,0.67904,0.67897,0.67902,30900000.0
2007-03-30 04:44:00,0.67894,0.67905,0.67894,0.67905,50400001.0
2007-03-30 04:45:00,0.67899,0.67899,0.67889,0.67889,128499999.0
2007-03-30 04:46:00,0.67885,0.67892,0.67885,0.67888,106100001.0
2007-03-30 04:47:00,0.6789,0.67891,0.67887,0.67891,78900002.0
2007-03-30 04:48:00,0.67886,0.67894,0.67886,0.67889,77800003.0
2007-03-30 04:49:00,0.67893,0.67893,0.67893,0.67893,28699999.0
2007-03-30 04:50:00,0.67895,0.67897,0.6789,0.67894,126799999.0
2007-03-30 04:51:00,0.67897,0.67902,0.67895,0.67895,186700003.0
2007-03-30 04:52:00,0.67894,0.67897,0.67893,0.67893,143900002.0
2007-03-30 04:53:00,0.67892,0.67892,0.67889,0.67889,63300000.0
2007-03-30 04:54:00,0.6789,0.6789,0.67885,0.67885,163500000.0
2007-03-30 04:55:00,0.67885,0.67885,0.67885,0.67885,800000.0
2007-03-30 04:56:00,0.67887,0.67891,0.67881,0.67891,131000001.0
2007-03-30 04:57:00,0.67891,0.67891,0.67888,0.67888,36800001.0
2007-03-30 04:58:00,0.67885,0.67885,0.67885,0.67885,96999998.0
2007-03-30 04:59:00,0.67864,0.6787,0.67849,0.67849,41699999.0
2007-03-30 05:00:00,0.67865,0.67884,0.67865,0.67873,254499999.0
2007-03-30 05:01:00,0.6788,0.67885,0.67875,0.67883,412099998.0
2007-03-30 05:02:00,0.67886,0.67886,0.67875,0.67882,170000001.0
2007-03-30 05:03:00,0.67893,0.67893,0.67881,0.67889,302500003.0
2007-03-30 05:04:00,0.67892,0.67896,0.67892,0.67896,90000000.0
2007-03-30 05:05:00,0.67898,0.67899,0.67894,0.67894,71099998.0
2007-03-30 05:06:00,0.67896,0.67901,0.67895,0.67895,152000002.0
2007-03-30 05:07:00,0.67897,0.67905,0.67897,0.67902,95400002.0
2007-03-30 05:08:00,0.67901,0.67901,0.67898,0.67901,54100001.0
2007-03-30 05:09:00,0.67905,0.6791,0.67905,0.6791,64899999.0
2007-03-30 05:10:00,0.67898,0.6791,0.67898,0.6791,127399999.0
2007-03-30 05:11:00,0.67902,0.67913,0.679,0.679,311400003.0
2007-03-30 05:12:00,0.67903,0.67905,0.67897,0.67897,69600002.0
2007-03-30 05:13:00,0.67891,0.67895,0.67887,0.6789,99900002.0
2007-03-30 05:14:00,0.67893,0.67893,0.67889,0.67889,116500002.0
2007-03-30 05:15:00,0.67892,0.67893,0.6789,0.6789,71799999.0
2007-03-30 05:16:00,0.6789,0.67897,0.6789,0.67893,206599999.0
2007-03-30 05:17:00,0.6789,0.67893,0.67888,0.67888,106099998.0
2007-03-30 05:18:00,0.67895,0.67895,0.6789,0.6789,174299997.0
2007-03-30 05:19:00,0.6789,0.67893,0.67888,0.6789,533500000.0
2007-03-30 05:20:00,0.67893,0.679,0.67889,0.679,369999998.0
2007-03-30 05:21:00,0.67898,0.67898,0.67892,0.67895,72800001.0
2007-03-30 05:22:00,0.6789,0.67898,0.6789,0.67898,270400006.0
2007-03-30 05:23:00,0.679,0.679,0.67892,0.67892,134600002.0
2007-03-30 05:24:00,0.67895,0.67897,0.67892,0.67895,288199999.0
2007-03-30 05:25:00,0.67895,0.67897,0.67894,0.67894,290800002.0
2007-03-30 05:26:00,0.67895,0.67899,0.67895,0.67895,201999998.0
2007-03-30 05:27:00,0.67895,0.67902,0.67895,0.67899,221900001.0
2007-03-30 05:28:00,0.67894,0.67897,0.67893,0.67894,75299999.0
2007-03-30 05:29:00,0.67892,0.67894,0.67886,0.67886,231400004.0
2007-03-30 05:30:00,0.67885,0.67887,0.67881,0.67885,270899999.0
2007-03-30 05:31:00,0.67881,0.67883,0.67875,0.67881,165000000.0
2007-03-30 05:32:00,0.67883,0.67883,0.67883,0.67883,99600000.0
2007-03-30 05:33:00,0.67885,0.67893,0.67884,0.67888,242799998.0
2007-03-30 05:34:00,0.67892,0.67893,0.67882,0.67888,239299997.0
2007-03-30 05:35:00,0.67895,0.67907,0.67893,0.679,290900002.0
2007-03-30 05:36:00,0.67899,0.67911,0.67899,0.67902,335700001.0
2007-03-30 05:37:00,0.67905,0.67912,0.67904,0.67907,375099998.0
2007-03-30 05:38:00,0.67904,0.6791,0.67903,0.67908,495300006.0
2007-03-30 05:39:00,0.67909,0.67909,0.67902,0.67902,95799996.0
2007-03-30 05:40:00,0.67912,0.67912,0.67904,0.67905,236900001.0
2007-03-30 05:41:00,0.67903,0.67913,0.67903,0.67913,164800000.0
2007-03-30 05:42:00,0.6791,0.6791,0.6791,0.6791,115900002.0
2007-03-30 05:43:00,0.67908,0.67912,0.679,0.67909,541899996.0
2007-03-30 05:44:00,0.67908,0.67912,0.67905,0.6791,716800006.0
2007-03-30 05:45:00,0.67907,0.67913,0.67907,0.67912,33500000.0
2007-03-30 05:46:00,0.6791,0.67911,0.67908,0.67911,171099999.0
2007-03-30 05:47:00,0.67912,0.67913,0.67909,0.67912,427000004.0
2007-03-30 05:48:00,0.67908,0.67908,0.67902,0.67908,152400001.0
2007-03-30 05:49:00,0.67903,0.67907,0.67902,0.67907,35800000.0
2007-03-30 05:50:00,0.6791,0.67912,0.6791,0.67912,110300001.0
2007-03-30 05:51:00,0.6791,0.67914,0.67908,0.67908,195100000.0
2007-03-30 05:52:00,0.67907,0.67907,0.679,0.679,245899998.0
2007-03-30 05:53:00,0.67902,0.67909,0.67902,0.67909,109400001.0
2007-03-30 05:54:00,0.67906,0.67907,0.67903,0.67904,156999997.0
2007-03-30 05:55:00,0.67906,0.67908,0.67899,0.67902,319399998.0
2007-03-30 05:56:00,0.67903,0.67905,0.67899,0.679,392000005.0
2007-03-30 05:57:00,0.679,0.67908,0.679,0.67905,438700001.0
2007-03-30 05:58:00,0.67905,0.67909,0.67903,0.67909,296899995.0
2007-03-30 05:59:00,0.67909,0.67923,0.67909,0.67923,186599999.0
2007-03-30 06:00:00,0.67927,0.67927,0.67916,0.67918,493600006.0
2007-03-30 06:01:00,0.67924,0.67924,0.67917,0.67917,122199999.0
2007-03-30 06:02:00,0.67922,0.67953,0.67922,0.67953,294699995.0
2007-03-30 06:03:00,0.67948,0.67953,0.67939,0.67943,180299999.0
2007-03-30 06:04:00,0.67939,0.67951,0.67939,0.67944,144299998.0
2007-03-30 06:05:00,0.67943,0.67949,0.67942,0.67943,441700000.0
2007-03-30 06:06:00,0.6794,0.67947,0.67937,0.67947,132999996.0
2007-03-30 06:07:00,0.67947,0.67958,0.67945,0.67958,47099999.0
2007-03-30 06:08:00,0.67961,0.67961,0.67954,0.67956,372600002.0
2007-03-30 06:09:00,0.67957,0.67962,0.67957,0.67957,102299999.0
2007-03-30 06:10:00,0.67958,0.67964,0.67958,0.67961,120400003.0
2007-03-30 06:11:00,0.67962,0.67965,0.6796,0.67961,127800002.0
2007-03-30 06:12:00,0.67958,0.6796,0.67952,0.67952,247400002.0
2007-03-30 06:13:00,0.67952,0.67963,0.67952,0.67963,576300001.0
2007-03-30 06:14:00,0.67965,0.67965,0.67965,0.67965,134999999.0
2007-03-30 06:15:00,0.67965,0.67965,0.67962,0.67962,429400000.0
2007-03-30 06:16:00,0.67961,0.67962,0.67953,0.67953,358000003.0
2007-03-30 06:17:00,0.67958,0.67973,0.67958,0.67973,136400001.0
2007-03-30 06:18:00,0.67978,0.67978,0.67972,0.67972,90700002.0
2007-03-30 06:19:00,0.67972,0.67978,0.67972,0.67972,211499996.0
2007-03-30 06:20:00,0.67976,0.67976,0.67956,0.67956,130600003.0
2007-03-30 06:21:00,0.67968,0.67971,0.6796,0.67969,148600000.0
2007-03-30 06:22:00,0.67967,0.67973,0.67965,0.67973,382199996.0
2007-03-30 06:23:00,0.6797,0.67977,0.6797,0.6797,94800001.0
2007-03-30 06:24:00,0.67968,0.67972,0.67965,0.67967,192899997.0
2007-03-30 06:25:00,0.67962,0.67965,0.67962,0.67965,559700000.0
2007-03-30 06:26:00,0.67962,0.6797,0.6796,0.67965,412400001.0
2007-03-30 06:27:00,0.67963,0.67963,0.67952,0.67952,609100000.0
2007-03-30 06:28:00,0.67953,0.67958,0.67953,0.67953,48700000.0
2007-03-30 06:29:00,0.67948,0.67949,0.67943,0.67943,124800002.0
2007-03-30 06:30:00,0.67944,0.67947,0.67937,0.67937,110800001.0
2007-03-30 06:31:00,0.67931,0.67943,0.67931,0.6794,305799997.0
2007-03-30 06:32:00,0.6794,0.6794,0.6794,0.6794,27100000.0
2007-03-30 06:33:00,0.67939,0.67944,0.67939,0.67944,115800002.0
2007-03-30 06:34:00,0.67943,0.67951,0.67943,0.67951,250700000.0
2007-03-30 06:35:00,0.6795,0.67954,0.6795,0.67952,214499999.0
2007-03-30 06:36:00,0.67953,0.67953,0.67943,0.67943,50300001.0
2007-03-30 06:37:00,0.67943,0.67949,0.67942,0.67949,848300004.0
2007-03-30 06:38:00,0.67942,0.67948,0.67941,0.67948,287200001.0
2007-03-30 06:39:00,0.67943,0.67951,0.67942,0.67943,1027899996.0
2007-03-30 06:40:00,0.6795,0.67955,0.6795,0.67952,674999999.0
2007-03-30 06:41:00,0.67953,0.67953,0.67947,0.67947,119699998.0
2007-03-30 06:42:00,0.67949,0.67955,0.67945,0.67954,277599993.0
2007-03-30 06:43:00,0.67957,0.67957,0.67945,0.67948,346999994.0
2007-03-30 06:44:00,0.67952,0.67955,0.67948,0.67952,388500001.0
2007-03-30 06:45:00,0.67951,0.67954,0.67944,0.67946,481000000.0
2007-03-30 06:46:00,0.67942,0.67948,0.67941,0.67942,384999997.0
2007-03-30 06:47:00,0.67942,0.67947,0.67942,0.67943,150300003.0
2007-03-30 06:48:00,0.67945,0.67945,0.67945,0.67945,216700000.0
2007-03-30 06:49:00,0.67945,0.67948,0.67942,0.67945,163699998.0
2007-03-30 06:50:00,0.67945,0.67948,0.67942,0.67945,236299998.0
2007-03-30 06:51:00,0.6794,0.6794,0.67922,0.67929,173599998.0
2007-03-30 06:52:00,0.67927,0.6793,0.67926,0.67926,222899999.0
2007-03-30 06:53:00,0.67925,0.67932,0.67924,0.67928,598500006.0
2007-03-30 06:54:00,0.67932,0.67935,0.67925,0.6793,740600001.0
2007-03-30 06:55:00,0.67932,0.67932,0.6793,0.67932,391400002.0
2007-03-30 06:56:00,0.67932,0.67937,0.67931,0.67932,802800011.0
2007-03-30 06:57:00,0.67932,0.67935,0.6793,0.67932,477999999.0
2007-03-30 06:58:00,0.67935,0.67938,0.6793,0.67935,1128100005.0
2007-03-30 06:59:00,0.67935,0.67937,0.67927,0.67932,1730200000.0
2007-03-30 07:00:00,0.67926,0.67936,0.67925,0.67935,1636500006.0
2007-03-30 07:01:00,0.67936,0.67943,0.67931,0.67931,608400003.0
2007-03-30 07:02:00,0.67928,0.67931,0.67922,0.67922,1029800004.0
2007-03-30 07:03:00,0.67925,0.67934,0.67921,0.67931,1167400000.0
2007-03-30 07:04:00,0.67933,0.67944,0.67933,0.67944,518400005.0
2007-03-30 07:05:00,0.67942,0.67945,0.67938,0.67945,663699995.0
2007-03-30 07:06:00,0.67942,0.67947,0.67939,0.67941,1034299999.0
2007-03-30 07:07:00,0.67932,0.67938,0.67916,0.67933,649500009.0
2007-03-30 07:08:00,0.67937,0.67944,0.67935,0.67935,363900001.0
2007-03-30 07:09:00,0.67938,0.6794,0.67932,0.6794,1436099996.0
2007-03-30 07:10:00,0.6794,0.6794,0.67935,0.67937,198300001.0
2007-03-30 07:11:00,0.67934,0.67945,0.67929,0.6793,665899998.0
2007-03-30 07:12:00,0.67933,0.67944,0.67933,0.6794,626200005.0
2007-03-30 07:13:00,0.67935,0.67946,0.67935,0.67943,220700003.0
2007-03-30 07:14:00,0.67937,0.67943,0.67935,0.67943,471700003.0
2007-03-30 07:15:00,0.67941,0.67942,0.67933,0.67933,966699997.0
2007-03-30 07:16:00,0.6793,0.67941,0.6793,0.67935,590000003.0
2007-03-30 07:17:00,0.67938,0.67938,0.67932,0.67932,129799999.0
2007-03-30 07:18:00,0.6793,0.67935,0.67927,0.67932,245699998.0
2007-03-30 07:19:00,0.67932,0.67932,0.67928,0.67929,370199997.0
2007-03-30 07:20:00,0.6793,0.67935,0.6793,0.6793,622700000.0
2007-03-30 07:21:00,0.67928,0.67937,0.6792,0.6792,800199999.0
2007-03-30 07:22:00,0.67922,0.67925,0.6792,0.67922,715299986.0
2007-03-30 07:23:00,0.67922,0.67933,0.67917,0.67933,245999999.0
2007-03-30 07:24:00,0.67937,0.67942,0.67933,0.67933,340799994.0
2007-03-30 07:25:00,0.67928,0.67934,0.67927,0.67932,355299999.0
2007-03-30 07:26:00,0.67933,0.67933,0.67925,0.67927,327899998.0
2007-03-30 07:27:00,0.67926,0.67934,0.67923,0.67924,1492999999.0
2007-03-30 07:28:00,0.6792,0.67927,0.67916,0.67925,1165400022.0
2007-03-30 07:29:00,0.67927,0.67937,0.67926,0.67932,1592799996.0
2007-03-30 07:30:00,0.67927,0.67935,0.67925,0.67935,677399990.0
2007-03-30 07:31:00,0.67935,0.67938,0.67932,0.67935,365600002.0
2007-03-30 07:32:00,0.67935,0.67938,0.67932,0.67938,553899997.0
2007-03-30 07:33:00,0.67935,0.67938,0.6793,0.67932,862799993.0
2007-03-30 07:34:00,0.67931,0.67933,0.67926,0.67928,514900001.0
2007-03-30 07:35:00,0.67932,0.67939,0.67932,0.67934,400199999.0
2007-03-30 07:36:00,0.6794,0.67947,0.67937,0.6794,484600008.0
2007-03-30 07:37:00,0.67941,0.67945,0.67938,0.67942,55800001.0
2007-03-30 07:38:00,0.67942,0.67943,0.6794,0.6794,42200000.0
2007-03-30 07:39:00,0.67939,0.67944,0.67937,0.67942,499400005.0
2007-03-30 07:40:00,0.67941,0.6795,0.67938,0.6795,412200003.0
2007-03-30 07:41:00,0.67952,0.67952,0.67947,0.67951,267100006.0
2007-03-30 07:42:00,0.67955,0.6796,0.67953,0.67956,154100002.0
2007-03-30 07:43:00,0.67954,0.6796,0.67954,0.6796,485600001.0
2007-03-30 07:44:00,0.67962,0.67967,0.67958,0.67965,893700012.0
2007-03-30 07:45:00,0.67958,0.67962,0.67954,0.67961,446800000.0
2007-03-30 07:46:00,0.67959,0.67965,0.67955,0.67961,421300006.0
2007-03-30 07:47:00,0.67963,0.67963,0.6795,0.67959,1146800011.0
2007-03-30 07:48:00,0.6796,0.67966,0.6796,0.67962,213700003.0
2007-03-30 07:49:00,0.67964,0.6797,0.6796,0.67968,176399998.0
2007-03-30 07:50:00,0.67975,0.67975,0.6797,0.67972,212299998.0
2007-03-30 07:51:00,0.67975,0.67975,0.67969,0.67974,681599991.0
2007-03-30 07:52:00,0.6797,0.67973,0.6796,0.6796,201300000.0
2007-03-30 07:53:00,0.67963,0.67971,0.67963,0.67968,130600001.0
2007-03-30 07:54:00,0.67973,0.67973,0.67959,0.6796,213300002.0
2007-03-30 07:55:00,0.67958,0.67958,0.6795,0.6795,144300001.0
2007-03-30 07:56:00,0.67951,0.67954,0.67949,0.67951,210100000.0
2007-03-30 07:57:00,0.67952,0.67958,0.67952,0.67958,94800000.0
2007-03-30 07:58:00,0.67957,0.67957,0.67947,0.67949,225700001.0
2007-03-30 07:59:00,0.6795,0.67955,0.67948,0.6795,217200000.0
2007-03-30 08:00:00,0.67942,0.67945,0.67935,0.67945,554000003.0
2007-03-30 08:01:00,0.67948,0.67952,0.67942,0.6795,270999992.0
2007-03-30 08:02:00,0.6795,0.67955,0.67938,0.67955,604300006.0
2007-03-30 08:03:00,0.67956,0.67957,0.67939,0.67945,243500000.0
2007-03-30 08:04:00,0.6794,0.67951,0.6794,0.67942,134700000.0
2007-03-30 08:05:00,0.67946,0.67952,0.67946,0.6795,77500000.0
2007-03-30 08:06:00,0.67953,0.67958,0.67953,0.67958,149399997.0
2007-03-30 08:07:00,0.67961,0.67974,0.67956,0.67956,230700001.0
2007-03-30 08:08:00,0.67957,0.6796,0.67952,0.67959,291600004.0
2007-03-30 08:09:00,0.67958,0.67958,0.67951,0.67951,410200004.0
2007-03-30 08:10:00,0.67949,0.67954,0.6794,0.6794,248200004.0
2007-03-30 08:11:00,0.6794,0.67946,0.6794,0.67946,166000002.0
2007-03-30 08:12:00,0.67947,0.67951,0.6794,0.67951,101600000.0
2007-03-30 08:13:00,0.67955,0.67958,0.67955,0.67955,137100000.0
2007-03-30 08:14:00,0.67952,0.67956,0.67949,0.67952,246000001.0
2007-03-30 08:15:00,0.67949,0.67954,0.67949,0.67951,537600009.0
2007-03-30 08:16:00,0.67957,0.67958,0.67951,0.67951,65499999.0
2007-03-30 08:17:00,0.67951,0.67961,0.67951,0.67958,146700000.0
2007-03-30 08:18:00,0.67956,0.67959,0.67951,0.67952,447400001.0
2007-03-30 08:19:00,0.67952,0.6796,0.67951,0.67952,597200008.0
2007-03-30 08:20:00,0.67953,0.67953,0.67941,0.67942,757499996.0
2007-03-30 08:21:00,0.67942,0.67948,0.67941,0.67948,276900000.0
2007-03-30 08:22:00,0.6795,0.67954,0.67945,0.67947,384000001.0
2007-03-30 08:23:00,0.67945,0.67948,0.67937,0.67948,694299994.0
2007-03-30 08:24:00,0.67945,0.67945,0.67938,0.67941,548299996.0
2007-03-30 08:25:00,0.67942,0.67953,0.67942,0.67942,358499994.0
2007-03-30 08:26:00,0.67942,0.67945,0.67938,0.67942,315500004.0
2007-03-30 08:27:00,0.67946,0.67948,0.67938,0.67948,303599998.0
2007-03-30 08:28:00,0.67943,0.67943,0.67929,0.67932,800099994.0
2007-03-30 08:29:00,0.6793,0.67932,0.67921,0.67932,613399999.0
2007-03-30 08:30:00,0.67929,0.6793,0.67923,0.67925,501500001.0
2007-03-30 08:31:00,0.6793,0.67932,0.67929,0.67932,238900006.0
2007-03-30 08:32:00,0.67934,0.67941,0.67927,0.67938,675300001.0
2007-03-30 08:33:00,0.67942,0.67952,0.67942,0.67952,637800003.0
2007-03-30 08:34:00,0.67951,0.6796,0.6795,0.6796,114400002.0
2007-03-30 08:35:00,0.67963,0.67965,0.67963,0.67965,202800001.0
2007-03-30 08:36:00,0.67964,0.67965,0.67957,0.67961,292900000.0
2007-03-30 08:37:00,0.67961,0.67965,0.67958,0.67964,307600001.0
2007-03-30 08:38:00,0.67958,0.67961,0.67953,0.67957,359899998.0
2007-03-30 08:39:00,0.67957,0.67962,0.67957,0.67957,438799999.0
2007-03-30 08:40:00,0.67956,0.67963,0.67955,0.67957,520200007.0
2007-03-30 08:41:00,0.6796,0.6796,0.67958,0.67958,233999997.0
2007-03-30 08:42:00,0.67959,0.67963,0.67957,0.6796,562000001.0
2007-03-30 08:43:00,0.67961,0.67962,0.67957,0.6796,219800006.0
2007-03-30 08:44:00,0.6796,0.67964,0.67955,0.67959,576200001.0
2007-03-30 08:45:00,0.67959,0.67976,0.67959,0.67976,343800004.0
2007-03-30 08:46:00,0.6797,0.67972,0.67961,0.67961,370099999.0
2007-03-30 08:47:00,0.6796,0.67965,0.6796,0.67965,282500004.0
2007-03-30 08:48:00,0.67966,0.67966,0.67952,0.67959,207099996.0
2007-03-30 08:49:00,0.67964,0.67965,0.67956,0.67963,491499999.0
2007-03-30 08:50:00,0.67965,0.67965,0.67953,0.67955,621099997.0
2007-03-30 08:51:00,0.67955,0.67962,0.67955,0.67962,958100013.0
2007-03-30 08:52:00,0.67957,0.67963,0.67957,0.67962,382199999.0
2007-03-30 08:53:00,0.67956,0.6796,0.67953,0.67957,708999992.0
2007-03-30 08:54:00,0.67961,0.67966,0.67957,0.67962,316799995.0
2007-03-30 08:55:00,0.67967,0.67973,0.67965,0.6797,404299995.0
2007-03-30 08:56:00,0.67969,0.67981,0.67968,0.67976,536199995.0
2007-03-30 08:57:00,0.6798,0.67981,0.67973,0.67973,332099996.0
2007-03-30 08:58:00,0.6797,0.67974,0.6797,0.67974,210799998.0
2007-03-30 08:59:00,0.67972,0.67972,0.67958,0.6796,563800000.0
2007-03-30 09:00:00,0.67953,0.67964,0.67946,0.67946,765300004.0
2007-03-30 09:01:00,0.67952,0.67956,0.67945,0.67945,973500001.0
2007-03-30 09:02:00,0.67946,0.67952,0.67929,0.67929,312799999.0
2007-03-30 09:03:00,0.67927,0.67933,0.67919,0.67927,358199995.0
2007-03-30 09:04:00,0.67928,0.67938,0.67921,0.67924,692499998.0
2007-03-30 09:05:00,0.67931,0.67936,0.67927,0.6793,383899999.0
2007-03-30 09:06:00,0.67921,0.67933,0.67921,0.67933,724800008.0
2007-03-30 09:07:00,0.67935,0.67941,0.67934,0.67941,330099999.0
2007-03-30 09:08:00,0.67935,0.6794,0.67933,0.67938,378200004.0
2007-03-30 09:09:00,0.67934,0.67938,0.67932,0.67932,148500002.0
2007-03-30 09:10:00,0.67938,0.67938,0.67931,0.67931,51899999.0
2007-03-30 09:11:00,0.67937,0.67947,0.67932,0.67942,224099996.0
2007-03-30 09:12:00,0.67944,0.67947,0.67938,0.67947,117399997.0
2007-03-30 09:13:00,0.67943,0.67947,0.67937,0.67947,219900000.0
2007-03-30 09:14:00,0.67945,0.67948,0.6794,0.6794,419799999.0
2007-03-30 09:15:00,0.67942,0.67946,0.67936,0.67945,753500006.0
2007-03-30 09:16:00,0.67938,0.67943,0.67931,0.67931,248599996.0
2007-03-30 09:17:00,0.67932,0.67942,0.6793,0.67938,421000002.0
2007-03-30 09:18:00,0.67945,0.68,0.67943,0.67998,663299988.0
2007-03-30 09:19:00,0.68002,0.68009,0.67982,0.67987,336199998.0
2007-03-30 09:20:00,0.67982,0.67989,0.67981,0.67985,456099996.0
2007-03-30 09:21:00,0.67982,0.67989,0.67982,0.67982,340600005.0
2007-03-30 09:22:00,0.67987,0.6799,0.67983,0.67988,392500006.0
2007-03-30 09:23:00,0.67992,0.68002,0.67987,0.67987,234199997.0
2007-03-30 09:24:00,0.67988,0.68002,0.67988,0.67995,432100002.0
2007-03-30 09:25:00,0.6799,0.6799,0.6797,0.67974,1242000000.0
2007-03-30 09:26:00,0.67971,0.67976,0.67969,0.67972,947199997.0
2007-03-30 09:27:00,0.67967,0.67982,0.67967,0.67973,676900000.0
2007-03-30 09:28:00,0.67972,0.6798,0.67972,0.67977,512999994.0
2007-03-30 09:29:00,0.67982,0.67985,0.67971,0.67979,793300004.0
2007-03-30 09:30:00,0.67981,0.67988,0.67975,0.67985,843999993.0
2007-03-30 09:31:00,0.6799,0.6799,0.67982,0.67982,511099990.0
2007-03-30 09:32:00,0.67984,0.67993,0.67984,0.67993,731699990.0
2007-03-30 09:33:00,0.67999,0.68017,0.67998,0.68017,1007200001.0
2007-03-30 09:34:00,0.68015,0.68021,0.6801,0.68021,838599997.0
2007-03-30 09:35:00,0.68025,0.6803,0.6802,0.68027,1076599991.0
2007-03-30 09:36:00,0.68027,0.68036,0.68023,0.68033,1492800006.0
2007-03-30 09:37:00,0.68031,0.68031,0.68012,0.68024,1082799998.0
2007-03-30 09:38:00,0.68017,0.68027,0.68009,0.68027,1233400007.0
2007-03-30 09:39:00,0.6802,0.6802,0.68005,0.68013,532099999.0
2007-03-30 09:40:00,0.68011,0.68013,0.68003,0.6801,684499997.0
2007-03-30 09:41:00,0.68007,0.68014,0.68005,0.68013,738300007.0
2007-03-30 09:42:00,0.68007,0.68011,0.68003,0.68003,795900007.0
2007-03-30 09:43:00,0.68007,0.68016,0.68002,0.68013,1052800005.0
2007-03-30 09:44:00,0.6803,0.6804,0.6803,0.6803,1578800004.0
2007-03-30 09:45:00,0.68031,0.68054,0.68031,0.68051,1578800004.0
2007-03-30 09:46:00,0.68054,0.68064,0.68049,0.68053,956899994.0
2007-03-30 09:47:00,0.6805,0.68063,0.6805,0.6806,988899999.0
2007-03-30 09:48:00,0.68065,0.68079,0.68065,0.68073,1013099998.0
2007-03-30 09:49:00,0.68076,0.68084,0.68075,0.68077,1051600004.0
2007-03-30 09:50:00,0.68071,0.68072,0.68064,0.68072,730600002.0
2007-03-30 09:51:00,0.6806,0.6808,0.6806,0.6807,1679600005.0
2007-03-30 09:52:00,0.6806,0.6807,0.6806,0.6806,1679600005.0
2007-03-30 09:53:00,0.6808,0.68125,0.6808,0.68102,1679600005.0
2007-03-30 09:54:00,0.68103,0.68114,0.68103,0.6811,1014200000.0
2007-03-30 09:55:00,0.68109,0.68111,0.6809,0.6809,604500004.0
2007-03-30 09:56:00,0.68093,0.68094,0.68074,0.68076,1821399991.0
2007-03-30 09:57:00,0.6807,0.68075,0.68067,0.68068,1597300001.0
2007-03-30 09:58:00,0.68073,0.68075,0.68067,0.68072,1340900001.0
2007-03-30 09:59:00,0.68071,0.68071,0.68058,0.68068,146800002.0
2007-03-30 10:00:00,0.68067,0.68083,0.68062,0.68083,155600001.0
2007-03-30 10:01:00,0.68084,0.681,0.68083,0.681,130100001.0
2007-03-30 10:02:00,0.68096,0.68122,0.68094,0.6812,155600002.0
2007-03-30 10:03:00,0.68116,0.68116,0.68107,0.68115,67100001.0
2007-03-30 10:04:00,0.68111,0.68111,0.68091,0.68091,54400001.0
2007-03-30 10:05:00,0.68082,0.68093,0.68082,0.68093,131999999.0
2007-03-30 10:06:00,0.68088,0.68088,0.68078,0.68078,80999998.0
2007-03-30 10:07:00,0.6808,0.68088,0.6808,0.68088,39000001.0
2007-03-30 10:08:00,0.68097,0.681,0.68082,0.68092,110299999.0
2007-03-30 10:09:00,0.68094,0.68095,0.68089,0.68089,119199999.0
2007-03-30 10:10:00,0.68088,0.68096,0.68088,0.68093,121200002.0
2007-03-30 10:11:00,0.68089,0.6809,0.68085,0.68085,81700001.0
2007-03-30 10:12:00,0.68087,0.68087,0.6808,0.68085,103200001.0
2007-03-30 10:13:00,0.68079,0.68081,0.68079,0.68079,55000000.0
2007-03-30 10:14:00,0.68086,0.68088,0.68086,0.68087,214700000.0
2007-03-30 10:15:00,0.68083,0.68085,0.68083,0.68085,58999999.0
2007-03-30 10:16:00,0.68083,0.68083,0.68073,0.68077,99899998.0
2007-03-30 10:17:00,0.68079,0.68085,0.68069,0.68069,121499999.0
2007-03-30 10:18:00,0.68074,0.68074,0.68058,0.68068,211700001.0
2007-03-30 10:19:00,0.68065,0.68069,0.68059,0.68065,169999998.0
2007-03-30 10:20:00,0.68061,0.68061,0.68041,0.68043,165200000.0
2007-03-30 10:21:00,0.68044,0.68044,0.68037,0.68042,160499999.0
2007-03-30 10:22:00,0.68047,0.6805,0.68041,0.68045,175000001.0
2007-03-30 10:23:00,0.68046,0.68049,0.6803,0.68045,97900001.0
2007-03-30 10:24:00,0.68051,0.68051,0.68049,0.68049,45500000.0
2007-03-30 10:25:00,0.68043,0.68046,0.68029,0.68029,124799999.0
2007-03-30 10:26:00,0.68038,0.68043,0.68038,0.68038,124500003.0
2007-03-30 10:27:00,0.68035,0.68035,0.68021,0.68024,107200000.0
2007-03-30 10:28:00,0.68019,0.68022,0.68008,0.68019,86400002.0
2007-03-30 10:29:00,0.68015,0.68019,0.68015,0.68017,69300001.0
2007-03-30 10:30:00,0.68021,0.68021,0.68009,0.68009,126700002.0
2007-03-30 10:31:00,0.6801,0.68014,0.6801,0.68014,53500001.0
2007-03-30 10:32:00,0.68011,0.68017,0.68011,0.68017,67200001.0
2007-03-30 10:33:00,0.68007,0.68016,0.68007,0.68013,176900003.0
2007-03-30 10:34:00,0.68016,0.68019,0.68011,0.68015,202499998.0
2007-03-30 10:35:00,0.68017,0.68018,0.68017,0.68018,27900000.0
2007-03-30 10:36:00,0.68026,0.68031,0.68026,0.68031,7400000.0
2007-03-30 10:37:00,0.68028,0.68035,0.68028,0.68035,66999998.0
2007-03-30 10:38:00,0.68038,0.68049,0.68035,0.68039,207400001.0
2007-03-30 10:39:00,0.68035,0.68035,0.68029,0.68034,67500000.0
2007-03-30 10:40:00,0.68032,0.68037,0.6803,0.68032,173199998.0
2007-03-30 10:41:00,0.68032,0.6804,0.68024,0.6804,192500000.0
2007-03-30 10:42:00,0.68035,0.68056,0.6803,0.68056,103200001.0
2007-03-30 10:43:00,0.6806,0.68067,0.68047,0.68063,161600000.0
2007-03-30 10:44:00,0.68066,0.68068,0.68062,0.68063,248499997.0
2007-03-30 10:45:00,0.68059,0.68059,0.68054,0.68059,94900001.0
2007-03-30 10:46:00,0.68054,0.68055,0.68047,0.68055,242699994.0
2007-03-30 10:47:00,0.6805,0.68055,0.68045,0.68055,198700005.0
2007-03-30 10:48:00,0.68051,0.68054,0.68048,0.68054,222000002.0
2007-03-30 10:49:00,0.68053,0.68053,0.68042,0.68042,92400000.0
2007-03-30 10:50:00,0.6804,0.68044,0.68036,0.68043,149700000.0
2007-03-30 10:51:00,0.68044,0.68047,0.6804,0.68047,263499996.0
2007-03-30 10:52:00,0.68042,0.68042,0.68036,0.68036,88499999.0
2007-03-30 10:53:00,0.68037,0.68041,0.68037,0.68041,24800000.0
2007-03-30 10:54:00,0.68041,0.68041,0.68029,0.68032,191599999.0
2007-03-30 10:55:00,0.68036,0.68038,0.68036,0.68038,21500000.0
2007-03-30 10:56:00,0.68036,0.68036,0.68035,0.68035,64700000.0
2007-03-30 10:57:00,0.68032,0.68037,0.68027,0.68029,129000002.0
2007-03-30 10:58:00,0.68026,0.68035,0.68025,0.68025,102899999.0
2007-03-30 10:59:00,0.68029,0.68029,0.68023,0.68027,245799997.0
2007-03-30 11:00:00,0.68027,0.68034,0.68027,0.6803,37499999.0
2007-03-30 11:01:00,0.6803,0.6803,0.6803,0.6803,39800001.0
2007-03-30 11:02:00,0.68024,0.68027,0.68018,0.68018,87300000.0
2007-03-30 11:03:00,0.68018,0.68027,0.68018,0.68025,74000001.0
2007-03-30 11:04:00,0.68032,0.68032,0.68028,0.68028,87900002.0
2007-03-30 11:05:00,0.68032,0.68042,0.68032,0.6804,183700001.0
2007-03-30 11:06:00,0.6804,0.68044,0.6804,0.68044,34300000.0
2007-03-30 11:07:00,0.68047,0.68047,0.68045,0.68045,53699999.0
2007-03-30 11:08:00,0.6804,0.68043,0.68036,0.68036,97299999.0
2007-03-30 11:09:00,0.68042,0.68042,0.68027,0.68031,172700000.0
2007-03-30 11:10:00,0.68036,0.6805,0.68025,0.68041,68600001.0
2007-03-30 11:11:00,0.68051,0.68051,0.68051,0.68051,11100000.0
2007-03-30 11:12:00,0.6806,0.6806,0.6806,0.6806,19900000.0
2007-03-30 11:13:00,0.68062,0.68064,0.68057,0.6806,161300000.0
2007-03-30 11:14:00,0.68058,0.68062,0.68051,0.68052,142800002.0
2007-03-30 11:15:00,0.68048,0.68048,0.68042,0.68046,150699999.0
2007-03-30 11:16:00,0.68038,0.68042,0.68026,0.68026,163400002.0
2007-03-30 11:17:00,0.68026,0.68027,0.68021,0.68026,145700001.0
2007-03-30 11:18:00,0.68023,0.68029,0.68022,0.68022,97899997.0
2007-03-30 11:19:00,0.68023,0.68028,0.68023,0.68027,142299998.0
2007-03-30 11:20:00,0.68024,0.68035,0.68024,0.68035,111800002.0
2007-03-30 11:21:00,0.68033,0.68035,0.68028,0.68034,129200000.0
2007-03-30 11:22:00,0.68031,0.68036,0.68031,0.68036,77399998.0
2007-03-30 11:23:00,0.68037,0.68039,0.68034,0.68034,137499996.0
2007-03-30 11:24:00,0.68029,0.68035,0.68029,0.68035,64600003.0
2007-03-30 11:25:00,0.68033,0.68042,0.68033,0.68042,93299999.0
2007-03-30 11:26:00,0.68037,0.68043,0.68037,0.68043,57200002.0
2007-03-30 11:27:00,0.68034,0.68034,0.68033,0.68033,80599998.0
2007-03-30 11:28:00,0.68029,0.68037,0.68029,0.68034,53400000.0
2007-03-30 11:29:00,0.6803,0.68036,0.6803,0.68035,152900003.0
2007-03-30 11:30:00,0.68037,0.68038,0.68034,0.68036,86899999.0
2007-03-30 11:31:00,0.68032,0.68038,0.68032,0.68033,36500000.0
2007-03-30 11:32:00,0.68036,0.68037,0.6803,0.68032,87200000.0
2007-03-30 11:33:00,0.68029,0.68034,0.68029,0.68034,90300000.0
2007-03-30 11:34:00,0.68035,0.68043,0.68035,0.68042,35800000.0
2007-03-30 11:35:00,0.68043,0.68043,0.68041,0.68043,54100000.0
2007-03-30 11:36:00,0.68042,0.68043,0.68041,0.68041,68799998.0
2007-03-30 11:37:00,0.68041,0.68043,0.68041,0.68042,81399998.0
2007-03-30 11:38:00,0.68045,0.68045,0.68032,0.68032,81400001.0
2007-03-30 11:39:00,0.68032,0.68038,0.6803,0.68038,138800003.0
2007-03-30 11:40:00,0.68037,0.68037,0.68023,0.68026,125899999.0
2007-03-30 11:41:00,0.68018,0.68029,0.68018,0.68025,83699997.0
2007-03-30 11:42:00,0.68026,0.6803,0.68025,0.6803,95599998.0
2007-03-30 11:43:00,0.68028,0.68028,0.68022,0.68022,71700001.0
2007-03-30 11:44:00,0.68015,0.68015,0.68011,0.68014,74900001.0
2007-03-30 11:45:00,0.68011,0.68018,0.68011,0.68014,71100001.0
2007-03-30 11:46:00,0.68022,0.68022,0.6802,0.68022,113600001.0
2007-03-30 11:47:00,0.6802,0.6802,0.6801,0.68015,157400001.0
2007-03-30 11:48:00,0.68017,0.68023,0.68017,0.68018,151999997.0
2007-03-30 11:49:00,0.68014,0.68016,0.6801,0.6801,138800000.0
2007-03-30 11:50:00,0.68013,0.68013,0.68007,0.68009,53699999.0
2007-03-30 11:51:00,0.68002,0.68011,0.67995,0.68011,98900001.0
2007-03-30 11:52:00,0.68008,0.68012,0.67999,0.68003,169800002.0
2007-03-30 11:53:00,0.68,0.68,0.67979,0.67985,122999997.0
2007-03-30 11:54:00,0.67989,0.68009,0.67985,0.68009,139399997.0
2007-03-30 11:55:00,0.68005,0.68012,0.68004,0.68005,237000004.0
2007-03-30 11:56:00,0.68004,0.68005,0.67997,0.68005,140799998.0
2007-03-30 11:57:00,0.67995,0.67995,0.67988,0.67992,85599999.0
2007-03-30 11:58:00,0.67991,0.67991,0.67987,0.67987,66999998.0
2007-03-30 11:59:00,0.6799,0.67992,0.67987,0.67987,153999999.0
2007-03-30 12:00:00,0.67981,0.67984,0.67977,0.67982,175900000.0
2007-03-30 12:01:00,0.67973,0.6798,0.67973,0.6798,234499996.0
2007-03-30 12:02:00,0.67977,0.67986,0.67975,0.67979,182900001.0
2007-03-30 12:03:00,0.6798,0.67987,0.6798,0.67987,145100003.0
2007-03-30 12:04:00,0.67987,0.67987,0.67982,0.67982,150500005.0
2007-03-30 12:05:00,0.6798,0.67987,0.6798,0.67985,36900000.0
2007-03-30 12:06:00,0.67985,0.67989,0.6798,0.6798,249399999.0
2007-03-30 12:07:00,0.67979,0.67982,0.67977,0.67977,28000000.0
2007-03-30 12:08:00,0.67973,0.67978,0.67973,0.67973,83000001.0
2007-03-30 12:09:00,0.67979,0.67979,0.6797,0.6797,104599999.0
2007-03-30 12:10:00,0.67977,0.6798,0.67973,0.6798,91699998.0
2007-03-30 12:11:00,0.67982,0.67982,0.67976,0.67978,150100004.0
2007-03-30 12:12:00,0.67972,0.67975,0.6797,0.67972,103000000.0
2007-03-30 12:13:00,0.6797,0.67978,0.67968,0.67978,102199998.0
2007-03-30 12:14:00,0.67984,0.67987,0.67975,0.67978,218500003.0
2007-03-30 12:15:00,0.67982,0.67984,0.67981,0.67984,89500002.0
2007-03-30 12:16:00,0.67984,0.67988,0.67978,0.67988,109399998.0
2007-03-30 12:17:00,0.67991,0.67997,0.67989,0.67994,155099997.0
2007-03-30 12:18:00,0.67999,0.68001,0.67999,0.67999,23800000.0
2007-03-30 12:19:00,0.68002,0.68007,0.68002,0.68007,97299998.0
2007-03-30 12:20:00,0.68012,0.68015,0.68008,0.68015,137299998.0
2007-03-30 12:21:00,0.68007,0.68014,0.68002,0.68009,186800004.0
2007-03-30 12:22:00,0.68007,0.68011,0.68,0.68006,79900001.0
2007-03-30 12:23:00,0.67999,0.68012,0.67999,0.68002,106700000.0
2007-03-30 12:24:00,0.67997,0.68008,0.67997,0.68008,56099998.0
2007-03-30 12:25:00,0.68005,0.68008,0.68005,0.68008,57499998.0
2007-03-30 12:26:00,0.68006,0.68009,0.68005,0.68009,19200000.0
2007-03-30 12:27:00,0.68,0.68,0.67993,0.67997,95800000.0
2007-03-30 12:28:00,0.67993,0.68006,0.67993,0.68005,149899999.0
2007-03-30 12:29:00,0.68005,0.6801,0.68002,0.6801,76700000.0
2007-03-30 12:30:00,0.68003,0.68005,0.68002,0.68003,69600001.0
2007-03-30 12:31:00,0.68005,0.68017,0.68005,0.68015,200099998.0
2007-03-30 12:32:00,0.68008,0.68008,0.68005,0.68007,94400001.0
2007-03-30 12:33:00,0.68005,0.68005,0.67998,0.68005,156599998.0
2007-03-30 12:34:00,0.68002,0.68006,0.68,0.68003,86399998.0
2007-03-30 12:35:00,0.68003,0.68007,0.67997,0.67997,306300003.0
2007-03-30 12:36:00,0.68004,0.68004,0.67997,0.67997,93299998.0
2007-03-30 12:37:00,0.67994,0.67997,0.67994,0.67995,64800002.0
2007-03-30 12:38:00,0.67994,0.67995,0.6799,0.67995,100199999.0
2007-03-30 12:39:00,0.67983,0.6799,0.67982,0.67986,151900004.0
2007-03-30 12:40:00,0.67981,0.67981,0.67956,0.67956,93499999.0
2007-03-30 12:41:00,0.6795,0.6795,0.67936,0.67944,229799992.0
2007-03-30 12:42:00,0.67949,0.67954,0.67949,0.67954,21000000.0
2007-03-30 12:43:00,0.67943,0.67958,0.67943,0.67958,85300000.0
2007-03-30 12:44:00,0.6796,0.67966,0.67957,0.67959,244699999.0
2007-03-30 12:45:00,0.67955,0.67955,0.67949,0.67949,22700000.0
2007-03-30 12:46:00,0.6795,0.67952,0.67949,0.67952,169900001.0
2007-03-30 12:47:00,0.67956,0.67956,0.67939,0.67944,163699997.0
2007-03-30 12:48:00,0.6795,0.67951,0.67942,0.67942,151200004.0
2007-03-30 12:49:00,0.67942,0.67948,0.67941,0.67948,248799999.0
2007-03-30 12:50:00,0.67947,0.67947,0.67935,0.67938,204899999.0
2007-03-30 12:51:00,0.67937,0.67941,0.67933,0.67936,143600002.0
2007-03-30 12:52:00,0.67929,0.67933,0.67927,0.67932,148599999.0
2007-03-30 12:53:00,0.67926,0.67927,0.67921,0.67927,77200000.0
2007-03-30 12:54:00,0.67937,0.67937,0.67931,0.67931,109699998.0
2007-03-30 12:55:00,0.67937,0.6794,0.67933,0.67934,236199999.0
2007-03-30 12:56:00,0.67942,0.67942,0.6794,0.6794,48600000.0
2007-03-30 12:57:00,0.67941,0.67941,0.67935,0.6794,158600001.0
2007-03-30 12:58:00,0.67939,0.67939,0.67931,0.67932,277299999.0
2007-03-30 12:59:00,0.67933,0.67941,0.67932,0.67934,171100000.0
2007-03-30 13:00:00,0.67932,0.67945,0.67932,0.67945,169300003.0
2007-03-30 13:01:00,0.67941,0.67952,0.6794,0.67951,200500000.0
2007-03-30 13:02:00,0.67959,0.6796,0.67956,0.67957,189300001.0
2007-03-30 13:03:00,0.67959,0.67961,0.67948,0.67948,79499999.0
2007-03-30 13:04:00,0.67948,0.67953,0.67948,0.67953,63900001.0
2007-03-30 13:05:00,0.67951,0.6796,0.67951,0.67953,136900001.0
2007-03-30 13:06:00,0.67954,0.67958,0.67954,0.67954,155700001.0
2007-03-30 13:07:00,0.6796,0.67964,0.67954,0.67954,94499998.0
2007-03-30 13:08:00,0.67952,0.67963,0.67952,0.6796,145600002.0
2007-03-30 13:09:00,0.67959,0.67965,0.67955,0.6796,280800004.0
2007-03-30 13:10:00,0.67965,0.67965,0.67956,0.67961,130200001.0
2007-03-30 13:11:00,0.67959,0.67968,0.67959,0.67968,245500000.0
2007-03-30 13:12:00,0.67964,0.67968,0.67962,0.67962,94700001.0
2007-03-30 13:13:00,0.6796,0.67964,0.67949,0.67949,226800000.0
2007-03-30 13:14:00,0.6795,0.67953,0.67948,0.67951,148100002.0
2007-03-30 13:15:00,0.67946,0.67955,0.67943,0.6795,97000000.0
2007-03-30 13:16:00,0.67955,0.6796,0.67951,0.67959,171100001.0
2007-03-30 13:17:00,0.6796,0.67962,0.67955,0.6796,97600000.0
2007-03-30 13:18:00,0.67958,0.67958,0.67958,0.67958,24700001.0
2007-03-30 13:19:00,0.6796,0.6796,0.67955,0.67959,28100000.0
2007-03-30 13:20:00,0.67953,0.67953,0.67945,0.6795,100600001.0
2007-03-30 13:21:00,0.67949,0.67954,0.67949,0.67952,41500000.0
2007-03-30 13:22:00,0.67953,0.67953,0.67946,0.67951,109500003.0
2007-03-30 13:23:00,0.67953,0.67954,0.67953,0.67954,13600000.0
2007-03-30 13:24:00,0.67948,0.67948,0.67934,0.67934,73500001.0
2007-03-30 13:25:00,0.67934,0.67936,0.67934,0.67936,41499999.0
2007-03-30 13:26:00,0.67936,0.67936,0.6793,0.67935,83700001.0
2007-03-30 13:27:00,0.67927,0.67935,0.67927,0.67931,107699996.0
2007-03-30 13:28:00,0.67933,0.67936,0.67926,0.67933,149199999.0
2007-03-30 13:29:00,0.67927,0.67942,0.67926,0.67935,126100001.0
2007-03-30 13:30:00,0.67938,0.67938,0.67932,0.67937,113199999.0
2007-03-30 13:31:00,0.67931,0.67936,0.67931,0.67935,126900001.0
2007-03-30 13:32:00,0.67937,0.67943,0.67937,0.67943,8700000.0
2007-03-30 13:33:00,0.67943,0.67943,0.67938,0.67938,63099999.0
2007-03-30 13:34:00,0.67939,0.67939,0.67933,0.67939,107500003.0
2007-03-30 13:35:00,0.67937,0.67938,0.67933,0.67933,87200002.0
2007-03-30 13:36:00,0.67937,0.67938,0.67933,0.67937,124699998.0
2007-03-30 13:37:00,0.6794,0.6794,0.67938,0.67938,20100000.0
2007-03-30 13:38:00,0.67938,0.67938,0.67936,0.67936,51700000.0
2007-03-30 13:39:00,0.67934,0.67937,0.67931,0.67936,143399995.0
2007-03-30 13:40:00,0.67937,0.67943,0.67937,0.67943,59799999.0
2007-03-30 13:41:00,0.67949,0.67952,0.67946,0.67952,176300001.0
2007-03-30 13:42:00,0.67953,0.67957,0.67948,0.67951,152300001.0
2007-03-30 13:43:00,0.67951,0.67959,0.67948,0.67953,130200000.0
2007-03-30 13:44:00,0.67958,0.67958,0.67948,0.67951,204999998.0
2007-03-30 13:45:00,0.6795,0.67951,0.67946,0.67948,73999998.0
2007-03-30 13:46:00,0.67949,0.67952,0.67946,0.6795,80899998.0
2007-03-30 13:47:00,0.67951,0.67951,0.67943,0.67947,126100003.0
2007-03-30 13:48:00,0.67947,0.67948,0.67947,0.67948,5200000.0
2007-03-30 13:49:00,0.67947,0.67957,0.67945,0.67957,89700003.0
2007-03-30 13:50:00,0.67964,0.67966,0.67952,0.67966,220800002.0
2007-03-30 13:51:00,0.67961,0.67971,0.6796,0.67968,98899999.0
2007-03-30 13:52:00,0.67967,0.67972,0.67965,0.6797,207300003.0
2007-03-30 13:53:00,0.67969,0.67972,0.67964,0.67968,157800003.0
2007-03-30 13:54:00,0.67974,0.67974,0.6797,0.67974,39800000.0
2007-03-30 13:55:00,0.67976,0.67978,0.67976,0.67978,22300000.0
2007-03-30 13:56:00,0.67981,0.67984,0.67978,0.6798,184000003.0
2007-03-30 13:57:00,0.6798,0.67985,0.67978,0.67979,198000003.0
2007-03-30 13:58:00,0.6798,0.6798,0.67972,0.67974,184700000.0
2007-03-30 13:59:00,0.67972,0.67981,0.67972,0.67978,200500005.0
2007-03-30 14:00:00,0.67977,0.67978,0.67974,0.67978,108400001.0
2007-03-30 14:01:00,0.67951,0.67984,0.67951,0.67974,110300004.0
2007-03-30 14:02:00,0.67969,0.67969,0.67959,0.67959,100599998.0
2007-03-30 14:03:00,0.6796,0.67968,0.6796,0.67965,127700003.0
2007-03-30 14:04:00,0.67962,0.67966,0.67956,0.6796,143099999.0
2007-03-30 14:05:00,0.67967,0.67976,0.67966,0.67972,145099999.0
2007-03-30 14:06:00,0.67966,0.67973,0.67966,0.6797,56600000.0
2007-03-30 14:07:00,0.67973,0.67973,0.67969,0.67969,55900000.0
2007-03-30 14:08:00,0.67971,0.67974,0.67969,0.67972,92599999.0
2007-03-30 14:09:00,0.67965,0.67977,0.67965,0.67973,146300001.0
2007-03-30 14:10:00,0.67975,0.67975,0.67975,0.67975,2400000.0
2007-03-30 14:11:00,0.67972,0.67972,0.67967,0.67969,61800000.0
2007-03-30 14:12:00,0.67969,0.6798,0.67969,0.6798,75000000.0
2007-03-30 14:13:00,0.67976,0.67976,0.67967,0.67967,168699998.0
2007-03-30 14:14:00,0.67968,0.67968,0.67961,0.67961,90700000.0
2007-03-30 14:15:00,0.67955,0.67968,0.67954,0.67968,151599999.0
2007-03-30 14:16:00,0.67966,0.67976,0.67966,0.6797,167599998.0
2007-03-30 14:17:00,0.67973,0.67973,0.67964,0.6797,85300001.0
2007-03-30 14:18:00,0.67969,0.67979,0.67964,0.67964,211900001.0
2007-03-30 14:19:00,0.67971,0.67975,0.67971,0.67975,41399999.0
2007-03-30 14:20:00,0.67977,0.67983,0.67974,0.67983,103400002.0
2007-03-30 14:21:00,0.67998,0.68019,0.67998,0.68017,114300001.0
2007-03-30 14:22:00,0.68023,0.68023,0.68017,0.68023,210299999.0
2007-03-30 14:23:00,0.68024,0.68025,0.68017,0.68024,245899995.0
2007-03-30 14:24:00,0.68034,0.68034,0.6802,0.6802,140500000.0
2007-03-30 14:25:00,0.68019,0.68025,0.68019,0.68025,26200001.0
2007-03-30 14:26:00,0.68019,0.68025,0.68019,0.68025,36700000.0
2007-03-30 14:27:00,0.68029,0.68034,0.68023,0.68034,163699998.0
2007-03-30 14:28:00,0.68034,0.68035,0.68026,0.68026,108200000.0
2007-03-30 14:29:00,0.6802,0.68031,0.68015,0.68031,149900005.0
2007-03-30 14:30:00,0.6803,0.68045,0.68023,0.68039,180599995.0
2007-03-30 14:31:00,0.68033,0.68059,0.68026,0.68059,103500001.0
2007-03-30 14:32:00,0.68063,0.68063,0.68054,0.6806,86300002.0
2007-03-30 14:33:00,0.68055,0.68055,0.68042,0.68042,68800002.0
2007-03-30 14:34:00,0.68039,0.68045,0.68039,0.68039,103000001.0
2007-03-30 14:35:00,0.68042,0.68042,0.68029,0.68029,141199998.0
2007-03-30 14:36:00,0.68028,0.68032,0.68017,0.68017,119000000.0
2007-03-30 14:37:00,0.68008,0.68019,0.68008,0.68013,264100003.0
2007-03-30 14:38:00,0.68006,0.68006,0.67987,0.67993,205700003.0
2007-03-30 14:39:00,0.67991,0.67991,0.67945,0.67948,270499998.0
2007-03-30 14:40:00,0.67959,0.67961,0.67955,0.67955,116300000.0
2007-03-30 14:41:00,0.67953,0.6796,0.67952,0.67956,179400004.0
2007-03-30 14:42:00,0.67958,0.67964,0.67958,0.67964,62200001.0
2007-03-30 14:43:00,0.67966,0.67966,0.67964,0.67964,69600003.0
2007-03-30 14:44:00,0.67956,0.67964,0.67956,0.67958,184400000.0
2007-03-30 14:45:00,0.67959,0.67973,0.67959,0.6797,195499998.0
2007-03-30 14:46:00,0.67968,0.67977,0.67966,0.67977,127699997.0
2007-03-30 14:47:00,0.67973,0.67987,0.67973,0.67987,63700001.0
2007-03-30 14:48:00,0.68001,0.68003,0.67977,0.68001,202899999.0
2007-03-30 14:49:00,0.68007,0.68012,0.68007,0.68007,206199996.0
2007-03-30 14:50:00,0.68005,0.68011,0.68004,0.68007,131800002.0
2007-03-30 14:51:00,0.6801,0.68021,0.6801,0.68017,122999999.0
2007-03-30 14:52:00,0.68011,0.68023,0.68011,0.68015,227799998.0
2007-03-30 14:53:00,0.68019,0.68025,0.68013,0.68018,219800001.0
2007-03-30 14:54:00,0.6802,0.6802,0.6801,0.6801,64500002.0
2007-03-30 14:55:00,0.68012,0.68026,0.68012,0.68026,53500001.0
2007-03-30 14:56:00,0.68019,0.68028,0.68019,0.68023,135100001.0
2007-03-30 14:57:00,0.6802,0.68022,0.68015,0.68015,52700000.0
2007-03-30 14:58:00,0.68017,0.68023,0.68017,0.68023,78899998.0
2007-03-30 14:59:00,0.6803,0.6803,0.6803,0.6803,19100000.0
2007-03-30 15:00:00,0.68028,0.68034,0.68025,0.68034,121999998.0
2007-03-30 15:01:00,0.68025,0.68034,0.68025,0.6803,122900000.0
2007-03-30 15:02:00,0.6803,0.6803,0.68019,0.68028,170699998.0
2007-03-30 15:03:00,0.68025,0.68035,0.68025,0.68027,220999994.0
2007-03-30 15:04:00,0.68029,0.68033,0.68019,0.68019,139300000.0
2007-03-30 15:05:00,0.6802,0.6802,0.68015,0.68015,58899999.0
2007-03-30 15:06:00,0.68012,0.68017,0.68008,0.68013,245499998.0
2007-03-30 15:07:00,0.68008,0.68009,0.68008,0.68009,49500000.0
2007-03-30 15:08:00,0.68004,0.68004,0.68,0.68002,100700001.0
2007-03-30 15:09:00,0.68001,0.68001,0.67992,0.67997,178900002.0
2007-03-30 15:10:00,0.67997,0.68004,0.67997,0.67997,140300000.0
2007-03-30 15:11:00,0.67997,0.68003,0.67995,0.68003,114700000.0
2007-03-30 15:12:00,0.68001,0.68001,0.67999,0.67999,15200000.0
2007-03-30 15:13:00,0.68002,0.68008,0.68001,0.68005,79500002.0
2007-03-30 15:14:00,0.68006,0.68015,0.68006,0.68008,18400000.0
2007-03-30 15:15:00,0.68011,0.68019,0.6801,0.68013,102899996.0
2007-03-30 15:16:00,0.68007,0.68009,0.68007,0.68009,21500001.0
2007-03-30 15:17:00,0.68003,0.68006,0.67997,0.68005,234400004.0
2007-03-30 15:18:00,0.68001,0.68001,0.67987,0.67992,177299999.0
2007-03-30 15:19:00,0.67994,0.68002,0.67991,0.68,182600001.0
2007-03-30 15:20:00,0.67998,0.68,0.67982,0.67997,213699997.0
2007-03-30 15:21:00,0.67995,0.68003,0.67995,0.67997,210799999.0
2007-03-30 15:22:00,0.67997,0.68006,0.67997,0.68005,63299998.0
2007-03-30 15:23:00,0.68005,0.68008,0.68005,0.68008,34300000.0
2007-03-30 15:24:00,0.68003,0.68009,0.68001,0.68006,171999998.0
2007-03-30 15:25:00,0.68006,0.68007,0.68002,0.68002,48200000.0
2007-03-30 15:26:00,0.67995,0.68002,0.67995,0.67995,81300002.0
2007-03-30 15:27:00,0.67998,0.68,0.67993,0.68,166399997.0
2007-03-30 15:28:00,0.68002,0.68006,0.68002,0.68006,56599999.0
2007-03-30 15:29:00,0.68005,0.68011,0.68,0.68003,235199996.0
2007-03-30 15:30:00,0.68001,0.68007,0.67993,0.67999,183399999.0
2007-03-30 15:31:00,0.67999,0.68001,0.67995,0.68001,148699996.0
2007-03-30 15:32:00,0.68004,0.68007,0.67995,0.67995,180200000.0
2007-03-30 15:33:00,0.67998,0.68001,0.67997,0.67997,155700000.0
2007-03-30 15:34:00,0.6799,0.6799,0.6798,0.6798,45900002.0
2007-03-30 15:35:00,0.67976,0.67976,0.67962,0.67969,133399997.0
2007-03-30 15:36:00,0.67967,0.67979,0.67967,0.67975,134299997.0
2007-03-30 15:37:00,0.67972,0.67972,0.67972,0.67972,10600000.0
2007-03-30 15:38:00,0.6797,0.67977,0.6797,0.67972,122599999.0
2007-03-30 15:39:00,0.67966,0.67976,0.67965,0.67976,139700005.0
2007-03-30 15:40:00,0.67974,0.67978,0.67972,0.67972,167800005.0
2007-03-30 15:41:00,0.67977,0.67978,0.67971,0.67971,235600001.0
2007-03-30 15:42:00,0.6797,0.6797,0.67957,0.67963,147599998.0
2007-03-30 15:43:00,0.67961,0.67969,0.67961,0.67969,45699998.0
2007-03-30 15:44:00,0.6797,0.67972,0.6797,0.67972,12400000.0
2007-03-30 15:45:00,0.6796,0.6796,0.67931,0.67931,40700000.0
2007-03-30 15:46:00,0.67936,0.67938,0.67933,0.67938,170300005.0
2007-03-30 15:47:00,0.6794,0.6794,0.67932,0.67933,120600000.0
2007-03-30 15:48:00,0.6795,0.67954,0.67947,0.67951,111199999.0
2007-03-30 15:49:00,0.67958,0.67964,0.67958,0.67964,57300000.0
2007-03-30 15:50:00,0.67964,0.6797,0.67964,0.67967,150000000.0
2007-03-30 15:51:00,0.67966,0.67975,0.67966,0.67975,21100000.0
2007-03-30 15:52:00,0.67974,0.67974,0.67971,0.67971,23300001.0
2007-03-30 15:53:00,0.67965,0.67972,0.67965,0.67968,193700001.0
2007-03-30 15:54:00,0.67966,0.67968,0.67961,0.67968,95700001.0
2007-03-30 15:55:00,0.67964,0.67968,0.6796,0.67968,148200001.0
2007-03-30 15:56:00,0.6798,0.6798,0.67973,0.67973,76600001.0
2007-03-30 15:57:00,0.67978,0.67978,0.67968,0.67972,276699999.0
2007-03-30 15:58:00,0.67974,0.67982,0.67974,0.6798,152700005.0
2007-03-30 15:59:00,0.67976,0.67983,0.67975,0.6798,91100000.0
2007-03-30 16:00:00,0.67978,0.67985,0.6797,0.67974,153799999.0
2007-03-30 16:01:00,0.67968,0.67983,0.67968,0.67978,213699995.0
2007-03-30 16:02:00,0.6798,0.67985,0.6798,0.67985,79500000.0
2007-03-30 16:03:00,0.67982,0.67982,0.67978,0.67978,17700000.0
2007-03-30 16:04:00,0.6797,0.67974,0.67968,0.6797,184199998.0
2007-03-30 16:05:00,0.67966,0.67969,0.67959,0.67966,168800001.0
2007-03-30 16:06:00,0.6797,0.67971,0.67958,0.67968,222800005.0
2007-03-30 16:07:00,0.67957,0.67957,0.67933,0.6794,150800000.0
2007-03-30 16:08:00,0.67936,0.6794,0.67929,0.67934,192700000.0
2007-03-30 16:09:00,0.67934,0.6794,0.67924,0.67926,251100004.0
2007-03-30 16:10:00,0.67915,0.67919,0.67914,0.67919,156400001.0
2007-03-30 16:11:00,0.67932,0.67933,0.67932,0.67933,28700000.0
2007-03-30 16:12:00,0.67943,0.67948,0.67941,0.67942,208599999.0
2007-03-30 16:13:00,0.6794,0.67946,0.67933,0.67933,297900006.0
2007-03-30 16:14:00,0.67937,0.67939,0.67926,0.67927,106700002.0
2007-03-30 16:15:00,0.6793,0.67935,0.6793,0.67932,157300004.0
2007-03-30 16:16:00,0.67929,0.67945,0.67925,0.67945,154399999.0
2007-03-30 16:17:00,0.67938,0.67938,0.67929,0.67929,17500000.0
2007-03-30 16:18:00,0.67925,0.67934,0.67925,0.6793,175399997.0
2007-03-30 16:19:00,0.67926,0.67942,0.67923,0.67942,171700000.0
2007-03-30 16:20:00,0.67932,0.67941,0.67926,0.67939,221200005.0
2007-03-30 16:21:00,0.67938,0.67947,0.67935,0.67941,203000001.0
2007-03-30 16:22:00,0.67937,0.67945,0.67934,0.67938,182299999.0
2007-03-30 16:23:00,0.67942,0.67942,0.67938,0.67939,153199999.0
2007-03-30 16:24:00,0.67941,0.67942,0.67937,0.67942,72700000.0
2007-03-30 16:25:00,0.67939,0.67947,0.67939,0.67947,36800000.0
2007-03-30 16:26:00,0.67948,0.67948,0.67942,0.67942,77200001.0
2007-03-30 16:27:00,0.67944,0.67945,0.67941,0.67942,205000003.0
2007-03-30 16:28:00,0.67949,0.67955,0.67948,0.67948,105400000.0
2007-03-30 16:29:00,0.6795,0.67954,0.67938,0.67939,156000000.0
2007-03-30 16:30:00,0.67942,0.67945,0.67939,0.67942,158600000.0
2007-03-30 16:31:00,0.67935,0.67936,0.6793,0.6793,101000004.0
2007-03-30 16:32:00,0.67929,0.67934,0.67917,0.67917,128800001.0
2007-03-30 16:33:00,0.67918,0.67919,0.67908,0.67912,178600000.0
2007-03-30 16:34:00,0.67909,0.67915,0.67898,0.67905,272300000.0
2007-03-30 16:35:00,0.67908,0.67908,0.67896,0.67896,124400000.0
2007-03-30 16:36:00,0.67896,0.67906,0.67896,0.67906,127800002.0
2007-03-30 16:37:00,0.67901,0.67901,0.67892,0.67895,47300000.0
2007-03-30 16:38:00,0.67881,0.67881,0.67876,0.67876,5700000.0
2007-03-30 16:39:00,0.6787,0.6787,0.67863,0.67865,183799996.0
2007-03-30 16:40:00,0.67876,0.67877,0.67876,0.67877,21700000.0
2007-03-30 16:41:00,0.67881,0.67881,0.67878,0.6788,149299995.0
2007-03-30 16:42:00,0.67885,0.67898,0.67883,0.67887,147900002.0
2007-03-30 16:43:00,0.67888,0.67892,0.67885,0.67885,115500001.0
2007-03-30 16:44:00,0.67892,0.67909,0.67892,0.67902,150000000.0
2007-03-30 16:45:00,0.679,0.67904,0.67896,0.679,198900003.0
2007-03-30 16:46:00,0.67898,0.67911,0.67898,0.6791,122800001.0
2007-03-30 16:47:00,0.67914,0.67914,0.6791,0.67911,24900000.0
2007-03-30 16:48:00,0.67904,0.67908,0.67904,0.67908,53499998.0
2007-03-30 16:49:00,0.67901,0.67901,0.67885,0.67892,329399997.0
2007-03-30 16:50:00,0.67892,0.67895,0.6789,0.67895,67400000.0
2007-03-30 16:51:00,0.67903,0.67903,0.67895,0.67897,80700000.0
2007-03-30 16:52:00,0.67889,0.67897,0.67889,0.6789,93300000.0
2007-03-30 16:53:00,0.67892,0.67893,0.67888,0.67888,125700002.0
2007-03-30 16:54:00,0.67885,0.67885,0.67873,0.67874,72600000.0
2007-03-30 16:55:00,0.67878,0.67881,0.6787,0.6787,61500002.0
2007-03-30 16:56:00,0.67874,0.67882,0.67874,0.67882,67899999.0
2007-03-30 16:57:00,0.67876,0.67882,0.67871,0.67873,123700000.0
2007-03-30 16:58:00,0.67871,0.67875,0.67866,0.6787,83700002.0
2007-03-30 16:59:00,0.67871,0.67875,0.67859,0.67865,248200004.0
2007-03-30 17:00:00,0.67867,0.67868,0.67859,0.67865,205199999.0
2007-03-30 17:01:00,0.67864,0.67872,0.67861,0.6787,174700002.0
2007-03-30 17:02:00,0.67869,0.67869,0.67859,0.67863,147700001.0
2007-03-30 17:03:00,0.67865,0.67868,0.67863,0.67863,134800000.0
2007-03-30 17:04:00,0.67867,0.67872,0.67867,0.67868,83700000.0
2007-03-30 17:05:00,0.67861,0.67861,0.67858,0.67858,79400001.0
2007-03-30 17:06:00,0.67853,0.67857,0.67853,0.67857,26300000.0
2007-03-30 17:07:00,0.67851,0.67851,0.67846,0.67846,59500002.0
2007-03-30 17:08:00,0.67833,0.67833,0.67827,0.67832,116399998.0
2007-03-30 17:09:00,0.67831,0.67835,0.67826,0.67826,141100002.0
2007-03-30 17:10:00,0.67827,0.6783,0.67821,0.67825,136600000.0
2007-03-30 17:11:00,0.67821,0.67826,0.67817,0.67823,197900001.0
2007-03-30 17:12:00,0.67824,0.67824,0.67818,0.67823,154100002.0
2007-03-30 17:13:00,0.67821,0.67821,0.67805,0.67812,150400004.0
2007-03-30 17:14:00,0.67819,0.67835,0.67815,0.67823,220400001.0
2007-03-30 17:15:00,0.67826,0.67834,0.67826,0.67834,13600000.0
2007-03-30 17:16:00,0.67847,0.6785,0.67843,0.6785,146400000.0
2007-03-30 17:17:00,0.67867,0.67881,0.67867,0.67875,157000001.0
2007-03-30 17:18:00,0.6787,0.67877,0.67863,0.67863,137899999.0
2007-03-30 17:19:00,0.67858,0.6786,0.67857,0.6786,150700002.0
2007-03-30 17:20:00,0.67841,0.67841,0.67805,0.67812,112599999.0
2007-03-30 17:21:00,0.67819,0.67829,0.67819,0.67829,24800000.0
2007-03-30 17:22:00,0.67844,0.67855,0.67844,0.6785,126200004.0
2007-03-30 17:23:00,0.67855,0.67858,0.67854,0.67858,66900002.0
2007-03-30 17:24:00,0.67862,0.67862,0.67852,0.67855,187400000.0
2007-03-30 17:25:00,0.67853,0.67875,0.67851,0.67873,185300002.0
2007-03-30 17:26:00,0.67876,0.67886,0.67876,0.67877,105100000.0
2007-03-30 17:27:00,0.67889,0.67897,0.67846,0.6788,107899999.0
2007-03-30 17:28:00,0.67882,0.67924,0.67882,0.67919,83500000.0
2007-03-30 17:29:00,0.67917,0.67943,0.67915,0.67943,163799999.0
2007-03-30 17:30:00,0.6794,0.67951,0.67938,0.67943,164699998.0
2007-03-30 17:31:00,0.67942,0.67957,0.67942,0.67957,117299998.0
2007-03-30 17:32:00,0.67955,0.67955,0.67924,0.67931,148299998.0
2007-03-30 17:33:00,0.67924,0.67932,0.6792,0.67931,231199998.0
2007-03-30 17:34:00,0.67924,0.67933,0.67914,0.67914,178600001.0
2007-03-30 17:35:00,0.67917,0.6795,0.67917,0.6795,62100002.0
2007-03-30 17:36:00,0.67946,0.67946,0.67937,0.67937,91799999.0
2007-03-30 17:37:00,0.67928,0.67941,0.67923,0.6794,183799997.0
2007-03-30 17:38:00,0.6794,0.67951,0.67939,0.67951,191799998.0
2007-03-30 17:39:00,0.67949,0.67955,0.67945,0.67953,175400000.0
2007-03-30 17:40:00,0.6795,0.67951,0.67941,0.67947,260699996.0
2007-03-30 17:41:00,0.67951,0.67951,0.67947,0.67947,177499997.0
2007-03-30 17:42:00,0.67949,0.67954,0.67943,0.67943,106299999.0
2007-03-30 17:43:00,0.67945,0.67956,0.67945,0.67955,57200000.0
2007-03-30 17:44:00,0.67954,0.67956,0.67943,0.67949,159399999.0
2007-03-30 17:45:00,0.67954,0.67957,0.67948,0.67951,148199998.0
2007-03-30 17:46:00,0.67949,0.67949,0.6794,0.67947,72900001.0
2007-03-30 17:47:00,0.67943,0.67949,0.67937,0.67949,162000000.0
2007-03-30 17:48:00,0.67947,0.6795,0.67941,0.6795,179200001.0
2007-03-30 17:49:00,0.67945,0.67952,0.67939,0.67952,79100002.0
2007-03-30 17:50:00,0.67946,0.67946,0.67929,0.67929,218099996.0
2007-03-30 17:51:00,0.679,0.67918,0.67878,0.67914,199899999.0
2007-03-30 17:52:00,0.67942,0.67942,0.6793,0.6794,78700000.0
2007-03-30 17:53:00,0.67945,0.67962,0.67945,0.6796,63900000.0
2007-03-30 17:54:00,0.67962,0.67963,0.67948,0.67948,74100000.0
2007-03-30 17:55:00,0.67955,0.67955,0.67924,0.67925,299200000.0
2007-03-30 17:56:00,0.67905,0.67912,0.67898,0.67899,82499998.0
2007-03-30 17:57:00,0.67903,0.6791,0.67903,0.67906,81600001.0
2007-03-30 17:58:00,0.67903,0.67915,0.67903,0.67906,137800001.0
2007-03-30 17:59:00,0.6791,0.67927,0.6791,0.67927,98499999.0
2007-03-30 18:00:00,0.67931,0.67935,0.67902,0.67905,219499997.0
2007-03-30 18:01:00,0.67935,0.6794,0.67925,0.6794,794400008.0
2007-03-30 18:02:00,0.6793,0.6794,0.6793,0.6793,774599994.0
2007-03-30 18:03:00,0.6792,0.6793,0.6792,0.6792,774599994.0
2007-03-30 18:04:00,0.67925,0.67935,0.67925,0.67935,774599994.0
2007-03-30 18:06:00,0.6794,0.6794,0.6793,0.6793,878400002.0
2007-03-30 18:07:00,0.6792,0.6792,0.6792,0.6792,878400002.0
2007-03-30 18:08:00,0.6791,0.6792,0.679,0.6791,878400002.0
2007-03-30 18:09:00,0.6791,0.6792,0.6791,0.6792,878400002.0
2007-03-30 18:10:00,0.6792,0.6792,0.67905,0.67905,838999996.0
2007-03-30 18:11:00,0.67905,0.6791,0.6789,0.679,1176899999.0
2007-03-30 18:12:00,0.679,0.67905,0.6789,0.67905,685800002.0
2007-03-30 18:13:00,0.67905,0.6791,0.67905,0.67905,854599999.0
2007-03-30 18:14:00,0.6791,0.6791,0.67895,0.679,1195200010.0
2007-03-30 18:15:00,0.6789,0.679,0.6788,0.6788,741300001.0
2007-03-30 18:16:00,0.6789,0.6789,0.6788,0.6789,741300001.0
2007-03-30 18:17:00,0.6789,0.679,0.6789,0.679,846200008.0
2007-03-30 18:18:00,0.679,0.67905,0.6789,0.679,1228500011.0
2007-03-30 18:19:00,0.679,0.6791,0.67895,0.67895,780899994.0
2007-03-30 18:20:00,0.679,0.679,0.67895,0.679,426299993.0
2007-03-30 18:21:00,0.679,0.6791,0.67895,0.6791,1236999997.0
2007-03-30 18:22:00,0.67915,0.6793,0.6791,0.6792,1058999981.0
2007-03-30 18:23:00,0.6792,0.67935,0.67915,0.67935,1178899998.0
2007-03-30 18:24:00,0.67935,0.67935,0.67925,0.6793,1349099990.0
2007-03-30 18:25:00,0.6793,0.6793,0.6792,0.67925,974799985.0
2007-03-30 18:26:00,0.6793,0.6794,0.67925,0.6793,1419300005.0
2007-03-30 18:27:00,0.6793,0.6793,0.6793,0.6793,740200002.0
2007-03-30 18:28:00,0.6793,0.6794,0.6793,0.6794,307799996.0
2007-03-30 18:29:00,0.6794,0.6794,0.6793,0.6793,505500000.0
2007-03-30 18:30:00,0.6793,0.6793,0.67915,0.6792,1152699998.0
2007-03-30 18:31:00,0.6792,0.6792,0.6791,0.6792,394599995.0
2007-03-30 18:32:00,0.6792,0.6792,0.6791,0.6791,432499998.0
2007-03-30 18:33:00,0.6791,0.67915,0.67905,0.67915,1033999996.0
2007-03-30 18:34:00,0.67915,0.67925,0.6791,0.67915,1235599991.0
2007-03-30 18:35:00,0.6792,0.6792,0.67915,0.67915,932599983.0
2007-03-30 18:36:00,0.67915,0.6792,0.67915,0.6792,332900001.0
2007-03-30 18:37:00,0.6792,0.6792,0.6792,0.6792,645300020.0
2007-03-30 18:38:00,0.6792,0.6792,0.6792,0.6792,393000000.0
2007-03-30 18:39:00,0.6792,0.6792,0.6792,0.6792,385499997.0
2007-03-30 18:40:00,0.6792,0.6792,0.67915,0.67915,157800003.0
2007-03-30 18:41:00,0.6791,0.6792,0.6791,0.6792,883299998.0
2007-03-30 18:42:00,0.67915,0.6792,0.6791,0.67915,559000000.0
2007-03-30 18:43:00,0.67915,0.67915,0.67905,0.67905,432300013.0
2007-03-30 18:44:00,0.6791,0.6792,0.67905,0.67915,775900007.0
2007-03-30 18:45:00,0.6791,0.6792,0.67905,0.67915,519900007.0
2007-03-30 18:46:00,0.6792,0.6792,0.67915,0.6792,52500000.0
2007-03-30 18:47:00,0.6792,0.6792,0.6792,0.6792,36000000.0
2007-03-30 18:48:00,0.6792,0.6792,0.67915,0.6792,274600000.0
2007-03-30 18:49:00,0.67915,0.6792,0.67915,0.6792,93399998.0
2007-03-30 18:50:00,0.67915,0.6792,0.67915,0.6792,126200001.0
2007-03-30 18:51:00,0.6792,0.6792,0.67915,0.67915,419899999.0
2007-03-30 18:52:00,0.6792,0.67925,0.6792,0.6792,329600002.0
2007-03-30 18:53:00,0.6792,0.6793,0.67915,0.6792,824500004.0
2007-03-30 18:54:00,0.67925,0.67925,0.6792,0.67925,107999998.0
2007-03-30 18:55:00,0.6792,0.6793,0.67915,0.6792,695800002.0
2007-03-30 18:56:00,0.67925,0.67925,0.6792,0.6792,243200000.0
2007-03-30 18:57:00,0.6792,0.6792,0.6791,0.6791,306999998.0
2007-03-30 18:58:00,0.6791,0.6791,0.67905,0.6791,1109800007.0
2007-03-30 18:59:00,0.67905,0.67915,0.67905,0.6791,1023900000.0
2007-03-30 19:00:00,0.67905,0.6792,0.67905,0.6791,749600004.0
2007-03-30 19:01:00,0.6791,0.6791,0.6791,0.6791,66300001.0
2007-03-30 19:02:00,0.6791,0.6791,0.6791,0.6791,562800010.0
2007-03-30 19:03:00,0.679,0.679,0.67885,0.6789,536000007.0
2007-03-30 19:04:00,0.6789,0.6789,0.6789,0.6789,362100006.0
2007-03-30 19:05:00,0.6789,0.679,0.6789,0.679,289400003.0
2007-03-30 19:06:00,0.6789,0.679,0.67885,0.6789,499400006.0
2007-03-30 19:07:00,0.6789,0.6789,0.6789,0.6789,235400001.0
2007-03-30 19:08:00,0.679,0.6791,0.67895,0.679,906600003.0
2007-03-30 19:09:00,0.679,0.679,0.679,0.679,475600003.0
2007-03-30 19:10:00,0.679,0.67905,0.67895,0.679,383700002.0
2007-03-30 19:11:00,0.67895,0.6791,0.67895,0.6791,267900002.0
2007-03-30 19:12:00,0.679,0.679,0.67895,0.67895,292500000.0
2007-03-30 19:13:00,0.67895,0.6791,0.67895,0.67895,433100009.0
2007-03-30 19:14:00,0.67895,0.679,0.67895,0.679,298299992.0
2007-03-30 19:15:00,0.67905,0.67905,0.67895,0.679,718900002.0
2007-03-30 19:16:00,0.679,0.679,0.679,0.679,269499993.0
2007-03-30 19:17:00,0.679,0.67905,0.679,0.679,485499996.0
2007-03-30 19:18:00,0.679,0.679,0.679,0.679,363800005.0
2007-03-30 19:19:00,0.679,0.679,0.67885,0.67885,548200002.0
2007-03-30 19:20:00,0.67885,0.6789,0.67885,0.6789,737600006.0
2007-03-30 19:21:00,0.6789,0.679,0.6789,0.67895,381100002.0
2007-03-30 19:22:00,0.679,0.679,0.67895,0.67895,195200003.0
2007-03-30 19:23:00,0.6789,0.679,0.6789,0.67895,310699997.0
2007-03-30 19:24:00,0.67895,0.679,0.67895,0.67895,76300000.0
2007-03-30 19:25:00,0.679,0.679,0.67895,0.67895,66900001.0
2007-03-30 19:26:00,0.67895,0.679,0.67885,0.67885,303300004.0
2007-03-30 19:27:00,0.67885,0.6789,0.6788,0.6789,783299994.0
2007-03-30 19:28:00,0.67885,0.67895,0.67885,0.67895,399099994.0
2007-03-30 19:29:00,0.67895,0.67895,0.6789,0.67895,519099980.0
2007-03-30 19:30:00,0.67895,0.67905,0.6789,0.67905,499000004.0
2007-03-30 19:31:00,0.67905,0.67915,0.679,0.67905,370499999.0
2007-03-30 19:32:00,0.6791,0.6791,0.679,0.6791,247699994.0
2007-03-30 19:33:00,0.6791,0.6791,0.679,0.67905,286400004.0
2007-03-30 19:34:00,0.67905,0.6791,0.67905,0.6791,309400001.0
2007-03-30 19:35:00,0.6791,0.6791,0.679,0.67905,314899994.0
2007-03-30 19:36:00,0.67905,0.6791,0.679,0.6791,175100002.0
2007-03-30 19:37:00,0.6791,0.6792,0.6791,0.6791,152700002.0
2007-03-30 19:38:00,0.6791,0.67915,0.6791,0.67915,159800000.0
2007-03-30 19:39:00,0.6791,0.67915,0.6791,0.67915,932900003.0
2007-03-30 19:40:00,0.67915,0.67915,0.67895,0.67895,302700006.0
2007-03-30 19:41:00,0.67895,0.67905,0.67895,0.679,347300002.0
2007-03-30 19:42:00,0.679,0.6791,0.679,0.6791,233799999.0
2007-03-30 19:43:00,0.6791,0.6791,0.6791,0.6791,79200000.0
2007-03-30 19:44:00,0.6791,0.6792,0.6791,0.67915,197700006.0
2007-03-30 19:45:00,0.6792,0.6792,0.6791,0.6791,161499998.0
2007-03-30 19:46:00,0.67915,0.67915,0.6791,0.6791,145100000.0
2007-03-30 19:47:00,0.6791,0.67915,0.67905,0.67915,164699998.0
2007-03-30 19:48:00,0.67915,0.67915,0.67915,0.67915,37600000.0
2007-03-30 19:49:00,0.67915,0.67915,0.6791,0.67915,182800001.0
2007-03-30 19:50:00,0.6792,0.67925,0.67915,0.67925,416700003.0
2007-03-30 19:51:00,0.67925,0.67925,0.67915,0.67925,262599997.0
2007-03-30 19:52:00,0.6792,0.67925,0.67915,0.6792,217999998.0
2007-03-30 19:53:00,0.6792,0.6792,0.6792,0.6792,42400000.0
2007-03-30 19:54:00,0.6792,0.6792,0.6792,0.6792,15200000.0
2007-03-30 19:55:00,0.67925,0.67925,0.67925,0.67925,2400000.0
2007-03-30 19:56:00,0.6792,0.67925,0.6792,0.67925,50800000.0
2007-03-30 19:57:00,0.6792,0.67925,0.6792,0.6792,831899994.0
2007-03-30 19:58:00,0.6792,0.6792,0.67915,0.67915,531500009.0
2007-03-30 19:59:00,0.67915,0.6792,0.67915,0.6792,1016300007.0
2007-03-30 20:00:00,0.6793,0.6793,0.67925,0.6793,153100004.0
2007-03-30 20:01:00,0.6793,0.6793,0.67925,0.6793,185400005.0
2007-03-30 20:02:00,0.6793,0.67935,0.6793,0.6793,140099996.0
2007-03-30 20:03:00,0.6793,0.6793,0.67925,0.6793,190100000.0
2007-03-30 20:04:00,0.6793,0.6793,0.6793,0.6793,160800001.0
2007-03-30 20:05:00,0.6793,0.6793,0.6793,0.6793,146700001.0
2007-03-30 20:06:00,0.6793,0.6793,0.6793,0.6793,272100000.0
2007-03-30 20:07:00,0.6793,0.67935,0.6793,0.67935,143199999.0
2007-03-30 20:08:00,0.67935,0.67935,0.67925,0.6793,685700004.0
2007-03-30 20:09:00,0.6793,0.6793,0.67925,0.6793,138299996.0
2007-03-30 20:10:00,0.6793,0.6793,0.67925,0.6793,199499997.0
2007-03-30 20:11:00,0.6793,0.67935,0.6793,0.6793,356900008.0
2007-03-30 20:12:00,0.6793,0.6793,0.6791,0.6792,1108399993.0
2007-03-30 20:13:00,0.6792,0.67925,0.67915,0.6792,600299994.0
2007-03-30 20:14:00,0.6792,0.6792,0.67915,0.67915,642099990.0
2007-03-30 20:15:00,0.6792,0.67925,0.6792,0.67925,975199977.0
2007-03-30 20:16:00,0.67925,0.67925,0.67915,0.67915,780499991.0
2007-03-30 20:17:00,0.67912,0.67916,0.67884,0.67884,207899997.0
2007-03-30 20:18:00,0.6792,0.6792,0.6792,0.6792,541799980.0
2007-03-30 20:19:00,0.6792,0.67925,0.6792,0.6792,1098499995.0
2007-03-30 20:20:00,0.6792,0.67925,0.67915,0.67915,745399995.0
2007-03-30 20:21:00,0.6792,0.6792,0.6792,0.6792,27100000.0
2007-03-30 20:22:00,0.6792,0.6792,0.6792,0.6792,134300004.0
2007-03-30 20:23:00,0.6792,0.6792,0.6791,0.67915,253899999.0
2007-03-30 20:24:00,0.67915,0.6792,0.6791,0.6791,186099998.0
2007-03-30 20:25:00,0.6791,0.6793,0.6791,0.67925,623900005.0
2007-03-30 20:26:00,0.67925,0.6793,0.6792,0.6792,466599993.0
2007-03-30 20:27:00,0.67915,0.67915,0.67905,0.67905,383399995.0
2007-03-30 20:28:00,0.6791,0.6791,0.679,0.679,265100001.0
2007-03-30 20:29:00,0.6791,0.6791,0.67885,0.6789,799499995.0
2007-03-30 20:30:00,0.67895,0.679,0.67885,0.679,1050700005.0
2007-03-30 20:31:00,0.679,0.67905,0.67885,0.679,1490099979.0
2007-03-30 20:32:00,0.679,0.6791,0.67895,0.679,1691100012.0
2007-03-30 20:33:00,0.67895,0.679,0.67895,0.67895,183700004.0
2007-03-30 20:34:00,0.67895,0.679,0.67895,0.67895,318700009.0
2007-03-30 20:35:00,0.67895,0.67895,0.6788,0.6789,618899998.0
2007-03-30 20:36:00,0.6789,0.6789,0.6788,0.6789,600199979.0
2007-03-30 20:37:00,0.6789,0.67895,0.67885,0.67885,896000005.0
2007-03-30 20:38:00,0.67885,0.679,0.6788,0.67885,921600013.0
2007-03-30 20:39:00,0.67885,0.6789,0.6788,0.6788,596200013.0
2007-03-30 20:40:00,0.6788,0.67885,0.67875,0.6788,827299999.0
2007-03-30 20:41:00,0.67885,0.67885,0.67875,0.6788,474299994.0
2007-03-30 20:42:00,0.67885,0.6789,0.67885,0.6789,28700001.0
2007-03-30 20:43:00,0.6789,0.6789,0.6788,0.6788,545600010.0
2007-03-30 20:44:00,0.67885,0.67885,0.6788,0.67885,1486299949.0
2007-03-30 20:45:00,0.67885,0.67885,0.67875,0.67885,655499992.0
2007-03-30 20:46:00,0.6789,0.6789,0.67885,0.67885,230300009.0
2007-03-30 20:47:00,0.67885,0.6789,0.67875,0.6788,556599990.0
2007-03-30 20:48:00,0.6788,0.6789,0.6788,0.67885,890599999.0
2007-03-30 20:49:00,0.67885,0.6789,0.6788,0.6789,200000002.0
2007-03-30 20:50:00,0.6789,0.67895,0.67885,0.67895,970400005.0
2007-03-30 20:51:00,0.6789,0.679,0.67885,0.67885,416499996.0
2007-03-30 20:52:00,0.6789,0.6789,0.6788,0.67885,492999990.0
2007-03-30 20:53:00,0.67885,0.67885,0.6788,0.6788,893800012.0
2007-03-30 20:54:00,0.6788,0.6788,0.67865,0.6788,818199997.0
2007-03-30 20:55:00,0.67885,0.67885,0.67875,0.67875,556499997.0
2007-03-30 20:56:00,0.67875,0.6788,0.67865,0.67875,1452100003.0
2007-03-30 20:57:00,0.6787,0.6787,0.67865,0.67865,612900001.0
2007-03-30 20:58:00,0.6786,0.67865,0.6786,0.67865,693299990.0
2007-03-30 20:59:00,0.67865,0.6787,0.67865,0.67865,1184500037.0
2007-03-30 21:00:00,0.67865,0.6788,0.67865,0.6787,795300007.0
2007-03-30 21:01:00,0.6787,0.6788,0.6786,0.67875,981999996.0
2007-03-30 21:02:00,0.67875,0.6788,0.67865,0.67875,584000006.0
2007-03-30 21:03:00,0.67875,0.6788,0.67875,0.67875,552600005.0
2007-03-30 21:04:00,0.67875,0.67875,0.67865,0.67875,481899993.0
2007-03-30 21:05:00,0.6787,0.67875,0.6786,0.67875,543900006.0
2007-03-30 21:06:00,0.67875,0.67875,0.6786,0.6787,849300008.0
2007-03-30 21:07:00,0.6787,0.67875,0.6787,0.6787,119600003.0
2007-03-30 21:08:00,0.67875,0.67875,0.67875,0.67875,800000.0
2007-03-30 21:09:00,0.67875,0.67875,0.6787,0.6787,127200000.0
2007-03-30 21:10:00,0.6787,0.67875,0.6787,0.6787,73500001.0
2007-03-30 21:11:00,0.6787,0.6787,0.6787,0.6787,52800000.0
2007-03-30 21:12:00,0.67865,0.6787,0.67865,0.6787,47800002.0
2007-03-30 21:13:00,0.6787,0.6787,0.67865,0.67865,268100003.0
2007-03-30 21:14:00,0.6787,0.6787,0.6786,0.67865,594200004.0
2007-03-30 21:15:00,0.67865,0.6787,0.6786,0.6787,418099999.0
2007-03-30 21:16:00,0.67865,0.67875,0.67865,0.67875,223000000.0
2007-03-30 21:17:00,0.6787,0.67875,0.67865,0.67875,98199999.0
2007-03-30 21:18:00,0.67875,0.67875,0.6787,0.67875,72500000.0
2007-03-30 21:19:00,0.6787,0.6787,0.67865,0.67865,582999993.0
2007-03-30 21:20:00,0.67865,0.6787,0.67865,0.67865,539499993.0
2007-03-30 21:21:00,0.6787,0.6787,0.6786,0.6786,257800004.0
2007-03-30 21:22:00,0.67865,0.67875,0.6786,0.67875,706300001.0
2007-03-30 21:23:00,0.6787,0.6787,0.6787,0.6787,43800000.0
2007-03-30 21:24:00,0.67875,0.67875,0.6787,0.6787,272699999.0
2007-03-30 21:25:00,0.67875,0.67875,0.6787,0.6787,227800000.0
2007-03-30 21:26:00,0.6787,0.6787,0.6787,0.6787,52400000.0
2007-03-30 21:27:00,0.6787,0.6787,0.6787,0.6787,10300000.0
2007-03-30 21:28:00,0.6787,0.67875,0.6787,0.67875,78700000.0
2007-03-30 21:29:00,0.6787,0.6787,0.67865,0.67865,172099997.0
2007-03-30 21:30:00,0.6787,0.6787,0.6787,0.6787,114600000.0
2007-03-30 21:31:00,0.6787,0.67875,0.6787,0.6787,127299996.0
2007-03-30 21:32:00,0.6787,0.6788,0.6787,0.6788,763400003.0
2007-03-30 21:33:00,0.6788,0.67885,0.6787,0.6787,525099996.0
2007-03-30 21:34:00,0.67875,0.6788,0.67875,0.6788,618099998.0
2007-03-30 21:35:00,0.6788,0.6788,0.6787,0.67875,350500001.0
2007-03-30 21:36:00,0.67875,0.67875,0.67875,0.67875,151800001.0
2007-03-30 21:37:00,0.67875,0.6788,0.67875,0.6788,132800001.0
2007-03-30 21:38:00,0.67875,0.6788,0.6787,0.6788,144200001.0
2007-03-30 21:39:00,0.6787,0.6788,0.6787,0.6788,124600002.0
2007-03-30 21:40:00,0.6788,0.6788,0.6788,0.6788,132600000.0
2007-03-30 21:41:00,0.67875,0.6788,0.67875,0.6788,72600000.0
2007-03-30 21:42:00,0.6788,0.6788,0.6788,0.6788,85500000.0
2007-03-30 21:43:00,0.67875,0.6788,0.67865,0.6787,470899997.0
2007-03-30 21:44:00,0.6787,0.6788,0.6787,0.6788,569499990.0
2007-03-30 21:45:00,0.67875,0.6788,0.67875,0.6788,65899999.0
2007-03-30 21:46:00,0.6788,0.67885,0.6788,0.6788,347299999.0
2007-03-30 21:47:00,0.6788,0.67885,0.6788,0.67885,162199999.0
2007-03-30 21:48:00,0.67885,0.6789,0.67885,0.6789,57000000.0
2007-03-30 21:49:00,0.67885,0.6789,0.67885,0.67885,99500001.0
2007-03-30 21:50:00,0.67885,0.67885,0.67885,0.67885,41600001.0
2007-03-30 21:51:00,0.67885,0.6789,0.67885,0.6789,222900002.0
2007-03-30 21:52:00,0.67885,0.67885,0.67885,0.67885,17700001.0
2007-03-30 21:53:00,0.6789,0.6789,0.67885,0.67885,81300001.0
2007-03-30 21:54:00,0.67885,0.6789,0.67885,0.67885,487899995.0
2007-03-30 21:55:00,0.6789,0.6789,0.6788,0.6788,161799997.0
2007-03-30 21:56:00,0.6788,0.6788,0.6788,0.6788,382700001.0
2007-03-30 21:57:00,0.6788,0.6788,0.67875,0.6788,491899992.0
2007-03-30 21:58:00,0.67885,0.67885,0.6788,0.67885,101499999.0
2007-03-30 21:59:00,0.67885,0.67885,0.6788,0.6788,423899996.0
2007-03-30 22:00:00,0.67875,0.67875,0.67865,0.67875,191400000.0
2007-03-30 22:01:00,0.6788,0.6788,0.67875,0.6788,96400000.0
2007-03-30 22:02:00,0.6788,0.6788,0.6787,0.6787,194199999.0
2007-03-30 22:03:00,0.6787,0.6788,0.6787,0.67875,439300000.0
2007-03-30 22:04:00,0.67875,0.6788,0.6787,0.67875,226099997.0
2007-03-30 22:05:00,0.6788,0.6788,0.6788,0.6788,44800000.0
2007-03-30 22:06:00,0.6788,0.6788,0.6788,0.6788,68600001.0
2007-03-30 22:07:00,0.67875,0.67885,0.67875,0.67885,59499999.0
2007-03-30 22:08:00,0.67885,0.67885,0.67875,0.67875,216600000.0
2007-03-30 22:09:00,0.6788,0.6788,0.6788,0.6788,82500000.0
2007-03-30 22:10:00,0.67875,0.67875,0.6787,0.67875,74100002.0
2007-03-30 22:11:00,0.67875,0.67875,0.67875,0.67875,21700001.0
2007-03-30 22:12:00,0.67875,0.6789,0.67875,0.67885,201700000.0
2007-03-30 22:13:00,0.67885,0.67885,0.6788,0.6788,82200001.0
2007-03-30 22:14:00,0.6788,0.6788,0.6788,0.6788,12900000.0
2007-03-30 22:15:00,0.6788,0.6788,0.67865,0.6787,437899991.0
2007-03-30 22:16:00,0.6787,0.6787,0.67865,0.67865,860299987.0
2007-03-30 22:17:00,0.6787,0.6787,0.6787,0.6787,25700000.0
2007-03-30 22:18:00,0.6787,0.6787,0.6787,0.6787,39200000.0
2007-03-30 22:19:00,0.6787,0.6787,0.67865,0.67865,55299999.0
2007-03-30 22:20:00,0.67865,0.67875,0.67865,0.67875,122900006.0
2007-03-30 22:21:00,0.67875,0.67885,0.67875,0.67875,289300003.0
2007-03-30 22:22:00,0.6788,0.6788,0.67875,0.67875,250100005.0
2007-03-30 22:23:00,0.6787,0.67875,0.6787,0.6787,382000003.0
2007-03-30 22:24:00,0.6787,0.67875,0.6787,0.6787,167700002.0
2007-03-30 22:25:00,0.6787,0.67875,0.6787,0.67875,159700003.0
2007-03-30 22:26:00,0.6787,0.67875,0.6787,0.67875,225600004.0
2007-03-30 22:27:00,0.67875,0.67875,0.6787,0.67875,62600001.0
2007-03-30 22:28:00,0.6787,0.6787,0.67865,0.6787,180000007.0
2007-03-30 22:29:00,0.6787,0.6787,0.67865,0.67865,151400001.0
2007-03-30 22:30:00,0.67865,0.67865,0.67865,0.67865,34000001.0
2007-03-30 22:31:00,0.67865,0.67865,0.67865,0.67865,42800000.0
2007-03-30 22:32:00,0.67865,0.67865,0.67865,0.67865,183800002.0
2007-03-30 22:33:00,0.67865,0.67865,0.67865,0.67865,89600000.0
2007-03-30 22:34:00,0.67865,0.67865,0.67855,0.67855,238000002.0
2007-03-30 22:35:00,0.67855,0.6786,0.6785,0.6786,264599997.0
2007-03-30 22:36:00,0.67865,0.67865,0.67855,0.67865,18000000.0
2007-03-30 22:37:00,0.67865,0.67865,0.6786,0.6786,205699998.0
2007-03-30 22:38:00,0.67865,0.67865,0.67865,0.67865,36800000.0
2007-03-30 22:39:00,0.67865,0.67865,0.67865,0.67865,136799999.0
2007-03-30 22:40:00,0.67865,0.6787,0.6786,0.6786,523300006.0
2007-03-30 22:41:00,0.6786,0.6787,0.6786,0.6787,225500000.0
2007-03-30 22:42:00,0.67865,0.67865,0.6786,0.6786,254900007.0
2007-03-30 22:43:00,0.67865,0.67865,0.67865,0.67865,1600000.0
2007-03-30 22:44:00,0.67865,0.67865,0.67865,0.67865,800000.0
2007-03-30 22:45:00,0.67865,0.67865,0.6786,0.6786,5600000.0
2007-03-30 22:46:00,0.67865,0.67865,0.67865,0.67865,3200000.0
2007-03-30 22:47:00,0.67865,0.67865,0.67855,0.67855,10400000.0
2007-03-30 22:48:00,0.67855,0.67865,0.6785,0.6785,198600000.0
2007-03-30 22:49:00,0.67855,0.67855,0.67855,0.67855,46200002.0
2007-03-30 22:50:00,0.67854,0.67854,0.67822,0.67828,171199999.0
2007-03-30 22:51:00,0.67855,0.67855,0.67855,0.67855,32000000.0
2007-03-30 22:52:00,0.67855,0.67855,0.6785,0.6785,74299999.0
2007-03-30 22:53:00,0.67855,0.67855,0.67855,0.67855,18400000.0
2007-03-30 22:54:00,0.67855,0.67865,0.67855,0.6786,24000000.0
2007-03-30 22:55:00,0.67855,0.67865,0.67855,0.67865,22400000.0
2007-03-30 22:56:00,0.67865,0.6787,0.67865,0.6787,20000000.0
2007-03-30 22:57:00,0.67865,0.67865,0.67855,0.6786,201799999.0
2007-03-30 22:58:00,0.6786,0.6786,0.67855,0.67855,126400000.0
2007-03-30 22:59:00,0.67855,0.67855,0.67835,0.67835,109600000.0
2007-04-01 23:00:00,0.67893,0.67893,0.67885,0.67888,205000002.0
2007-04-01 23:01:00,0.67895,0.67895,0.67868,0.67868,110100001.0
2007-04-01 23:02:00,0.67895,0.67905,0.67895,0.679,31700000.0
2007-04-01 23:03:00,0.67895,0.67905,0.67895,0.67905,23700000.0
2007-04-01 23:04:00,0.67895,0.679,0.67895,0.679,31800000.0
2007-04-01 23:05:00,0.67905,0.67905,0.67905,0.67905,23800000.0
2007-04-01 23:06:00,0.67905,0.67905,0.67895,0.67895,15800000.0
2007-04-01 23:07:00,0.679,0.679,0.679,0.679,7900000.0
2007-04-01 23:08:00,0.67895,0.679,0.67895,0.67895,23700000.0
2007-04-01 23:09:00,0.679,0.679,0.67895,0.67895,95200000.0
2007-04-01 23:10:00,0.6789,0.67895,0.6789,0.6789,39600000.0
2007-04-01 23:11:00,0.6789,0.67895,0.6788,0.67885,99099999.0
2007-04-01 23:12:00,0.67885,0.6789,0.67885,0.6789,18000000.0
2007-04-01 23:13:00,0.6789,0.6789,0.67885,0.67885,23800000.0
2007-04-01 23:14:00,0.67855,0.67855,0.67855,0.67855,44599998.0
2007-04-01 23:15:00,0.6779,0.6779,0.67765,0.67765,89199996.0
2007-04-01 23:16:00,0.679,0.679,0.67885,0.67885,38200000.0
2007-04-01 23:17:00,0.67885,0.679,0.67885,0.6789,85900000.0
2007-04-01 23:18:00,0.679,0.679,0.679,0.679,6400000.0
2007-04-01 23:19:00,0.679,0.679,0.679,0.679,6400000.0
2007-04-01 23:20:00,0.67895,0.67898,0.67895,0.67897,68300001.0
2007-04-01 23:21:00,0.67896,0.67899,0.6786,0.6786,64299999.0
2007-04-01 23:22:00,0.6788,0.679,0.6788,0.679,45500000.0
2007-04-01 23:23:00,0.679,0.679,0.679,0.679,53900000.0
2007-04-01 23:24:00,0.67891,0.67891,0.67876,0.67876,66700000.0
2007-04-01 23:25:00,0.67835,0.67876,0.67835,0.67844,146699997.0
2007-04-01 23:26:00,0.679,0.679,0.679,0.679,31800000.0
2007-04-01 23:27:00,0.679,0.679,0.679,0.679,15900000.0
2007-04-01 23:28:00,0.679,0.679,0.67866,0.67866,12200000.0
2007-04-01 23:29:00,0.6791,0.6791,0.67905,0.67905,23900000.0
2007-04-01 23:30:00,0.67905,0.6791,0.67905,0.6791,70400000.0
2007-04-01 23:31:00,0.679,0.679,0.67895,0.67895,37400002.0
2007-04-01 23:32:00,0.679,0.679,0.679,0.679,8800000.0
2007-04-01 23:33:00,0.6789,0.6789,0.67862,0.67862,63100000.0
2007-04-01 23:34:00,0.67905,0.67905,0.67905,0.67905,2400000.0
2007-04-01 23:35:00,0.6791,0.67915,0.67895,0.67895,61299999.0
2007-04-01 23:36:00,0.67905,0.67905,0.67905,0.67905,800000.0
2007-04-01 23:37:00,0.67902,0.67902,0.67875,0.67875,87800004.0
2007-04-01 23:38:00,0.67905,0.67905,0.67905,0.67905,800000.0
2007-04-01 23:39:00,0.67905,0.6791,0.67905,0.67905,3200000.0
2007-04-01 23:40:00,0.679,0.679,0.679,0.679,26400000.0
2007-04-01 23:41:00,0.679,0.679,0.679,0.679,8800000.0
2007-04-01 23:42:00,0.679,0.67905,0.679,0.67905,26400000.0
2007-04-01 23:43:00,0.6789,0.67906,0.67874,0.67874,11500000.0
2007-04-01 23:44:00,0.67905,0.6791,0.67905,0.67905,16000000.0
2007-04-01 23:45:00,0.679,0.679,0.6789,0.6789,34299999.0
2007-04-01 23:46:00,0.67869,0.67869,0.67869,0.67869,1200000.0
2007-04-01 23:47:00,0.6789,0.6789,0.6789,0.6789,19900000.0
2007-04-01 23:48:00,0.6789,0.6789,0.6789,0.6789,41400002.0
2007-04-01 23:49:00,0.6789,0.6789,0.6789,0.6789,44300001.0
2007-04-01 23:50:00,0.67884,0.67894,0.67882,0.67882,75000002.0
2007-04-01 23:51:00,0.67879,0.67882,0.67873,0.67877,42600002.0
2007-04-01 23:52:00,0.67907,0.67907,0.67874,0.67874,121400002.0
2007-04-01 23:53:00,0.6789,0.679,0.67885,0.67885,120300001.0
2007-04-01 23:54:00,0.6789,0.6789,0.6789,0.6789,101100002.0
2007-04-01 23:55:00,0.6789,0.6789,0.67885,0.67885,104300002.0
2007-04-01 23:56:00,0.6789,0.67905,0.6789,0.67905,12600000.0
2007-04-01 23:57:00,0.679,0.67905,0.67895,0.679,65500000.0
2007-04-01 23:58:00,0.67905,0.67905,0.679,0.679,11200000.0
2007-04-01 23:59:00,0.67905,0.67905,0.679,0.679,9600000.0
2007-04-02 00:00:00,0.679,0.67905,0.67885,0.67895,144300002.0
2007-04-02 00:01:00,0.67876,0.67876,0.67849,0.67849,6000000.0
2007-04-02 00:02:00,0.67895,0.67895,0.67895,0.67895,800000.0
2007-04-02 00:03:00,0.6788,0.67893,0.67863,0.67863,105399998.0
2007-04-02 00:04:00,0.67895,0.679,0.67895,0.679,4000000.0
2007-04-02 00:05:00,0.67895,0.67905,0.67895,0.67905,17200000.0
2007-04-02 00:06:00,0.67905,0.6791,0.67905,0.67905,4800000.0
2007-04-02 00:07:00,0.67895,0.67903,0.67875,0.67875,291200008.0
2007-04-02 00:08:00,0.67905,0.67905,0.67895,0.679,207400001.0
2007-04-02 00:09:00,0.6791,0.6791,0.679,0.67905,64800000.0
2007-04-02 00:10:00,0.67905,0.6791,0.67905,0.6791,10400000.0
2007-04-02 00:11:00,0.67905,0.6791,0.67905,0.6791,10400000.0
2007-04-02 00:12:00,0.6791,0.6791,0.679,0.6791,34400000.0
2007-04-02 00:13:00,0.67915,0.67915,0.67895,0.67895,122800004.0
2007-04-02 00:14:00,0.6791,0.6791,0.6791,0.6791,12800000.0
2007-04-02 00:15:00,0.6791,0.6791,0.6791,0.6791,21600000.0
2007-04-02 00:16:00,0.6791,0.6791,0.679,0.67905,24800000.0
2007-04-02 00:17:00,0.67905,0.67905,0.67905,0.67905,800000.0
2007-04-02 00:18:00,0.6791,0.6791,0.679,0.6791,56700000.0
2007-04-02 00:19:00,0.67898,0.67898,0.67898,0.67898,4000000.0
2007-04-02 00:20:00,0.67906,0.67906,0.67901,0.67901,14400000.0
2007-04-02 00:21:00,0.67898,0.67908,0.67875,0.67875,15600000.0
2007-04-02 00:22:00,0.67905,0.6791,0.67905,0.67905,8000000.0
2007-04-02 00:23:00,0.679,0.67905,0.679,0.67905,20800000.0
2007-04-02 00:24:00,0.67905,0.67905,0.67905,0.67905,11200000.0
2007-04-02 00:25:00,0.67905,0.67905,0.679,0.679,95200004.0
2007-04-02 00:26:00,0.679,0.679,0.679,0.679,19200001.0
2007-04-02 00:27:00,0.679,0.679,0.679,0.679,156800007.0
2007-04-02 00:28:00,0.679,0.679,0.679,0.679,19200001.0
2007-04-02 00:29:00,0.67905,0.67905,0.679,0.679,60800003.0
2007-04-02 00:30:00,0.679,0.679,0.679,0.679,40800001.0
2007-04-02 00:31:00,0.679,0.679,0.679,0.679,43200000.0
2007-04-02 00:32:00,0.679,0.679,0.67895,0.67895,119199999.0
2007-04-02 00:33:00,0.679,0.679,0.679,0.679,102100000.0
2007-04-02 00:34:00,0.679,0.679,0.67885,0.679,139700003.0
2007-04-02 00:35:00,0.679,0.679,0.6789,0.679,90800001.0
2007-04-02 00:36:00,0.679,0.679,0.679,0.679,60800000.0
2007-04-02 00:37:00,0.679,0.679,0.67895,0.67895,85199996.0
2007-04-02 00:38:00,0.679,0.679,0.679,0.679,11300000.0
2007-04-02 00:39:00,0.679,0.679,0.679,0.679,8000000.0
2007-04-02 00:40:00,0.6789,0.6789,0.6789,0.6789,11200000.0
2007-04-02 00:41:00,0.6789,0.6789,0.6788,0.6788,51200000.0
2007-04-02 00:42:00,0.6788,0.67885,0.6788,0.67885,102400000.0
2007-04-02 00:43:00,0.67885,0.67885,0.6788,0.67885,118600000.0
2007-04-02 00:44:00,0.67885,0.67885,0.67885,0.67885,4800000.0
2007-04-02 00:45:00,0.67885,0.67885,0.67875,0.6788,198600000.0
2007-04-02 00:46:00,0.6788,0.6788,0.6788,0.6788,291999995.0
2007-04-02 00:47:00,0.6788,0.6788,0.6788,0.6788,64000000.0
2007-04-02 00:48:00,0.6788,0.6788,0.6788,0.6788,19200001.0
2007-04-02 00:49:00,0.6788,0.6788,0.6786,0.6786,158399999.0
2007-04-02 00:50:00,0.6787,0.6787,0.6786,0.6787,103600001.0
2007-04-02 00:51:00,0.6787,0.6787,0.6786,0.6786,67300000.0
2007-04-02 00:52:00,0.6786,0.6786,0.6785,0.67855,434300001.0
2007-04-02 00:53:00,0.6786,0.6787,0.67855,0.67865,462700002.0
2007-04-02 00:54:00,0.67865,0.6788,0.6786,0.67875,222000000.0
2007-04-02 00:55:00,0.6788,0.6788,0.6787,0.6787,115100000.0
2007-04-02 00:56:00,0.6787,0.6787,0.67855,0.6786,126700001.0
2007-04-02 00:57:00,0.6786,0.6787,0.67845,0.6786,357499994.0
2007-04-02 00:58:00,0.6786,0.6787,0.6785,0.6787,175099995.0
2007-04-02 00:59:00,0.6787,0.6787,0.6786,0.6786,60000000.0
2007-04-02 01:00:00,0.6786,0.67865,0.6786,0.67865,185600001.0
2007-04-02 01:01:00,0.6787,0.6787,0.67855,0.6786,428000007.0
2007-04-02 01:02:00,0.6786,0.67865,0.67855,0.6786,406400003.0
2007-04-02 01:03:00,0.67855,0.6787,0.67845,0.6787,368799998.0
2007-04-02 01:04:00,0.6787,0.6787,0.67855,0.6786,447599997.0
2007-04-02 01:05:00,0.6787,0.6787,0.67865,0.6787,155999998.0
2007-04-02 01:06:00,0.67875,0.67875,0.67875,0.67875,104800000.0
2007-04-02 01:07:00,0.67875,0.67875,0.67875,0.67875,86000000.0
2007-04-02 01:08:00,0.67875,0.6788,0.67865,0.67865,209899998.0
2007-04-02 01:09:00,0.6787,0.6787,0.67865,0.67865,33600000.0
2007-04-02 01:10:00,0.6786,0.6786,0.6785,0.6786,201900005.0
2007-04-02 01:11:00,0.6786,0.6786,0.6786,0.6786,21600000.0
2007-04-02 01:12:00,0.6786,0.6786,0.6786,0.6786,29600000.0
2007-04-02 01:13:00,0.6786,0.6786,0.6786,0.6786,118400000.0
2007-04-02 01:14:00,0.67841,0.67856,0.67816,0.67816,133000001.0
2007-04-02 01:15:00,0.6786,0.67865,0.67855,0.67865,130700000.0
2007-04-02 01:16:00,0.67865,0.6788,0.67865,0.6788,27300000.0
2007-04-02 01:17:00,0.6788,0.6788,0.6788,0.6788,46400000.0
2007-04-02 01:18:00,0.6788,0.6788,0.67875,0.67875,30400001.0
2007-04-02 01:19:00,0.67863,0.67863,0.67835,0.67835,2400000.0
2007-04-02 01:20:00,0.6788,0.6788,0.6788,0.6788,52000000.0
2007-04-02 01:21:00,0.6788,0.6788,0.67865,0.67865,67700000.0
2007-04-02 01:22:00,0.67865,0.67865,0.67855,0.6786,304300005.0
2007-04-02 01:23:00,0.6786,0.67865,0.6786,0.6786,103200003.0
2007-04-02 01:24:00,0.6786,0.67865,0.6785,0.67865,224700000.0
2007-04-02 01:25:00,0.67865,0.67865,0.6786,0.67865,116000005.0
2007-04-02 01:26:00,0.67865,0.67865,0.67865,0.67865,800000.0
2007-04-02 01:27:00,0.67865,0.6787,0.6786,0.6786,244700002.0
2007-04-02 01:28:00,0.6786,0.6786,0.6786,0.6786,128799999.0
2007-04-02 01:29:00,0.67855,0.6786,0.67855,0.6786,141599997.0
2007-04-02 01:30:00,0.67855,0.6786,0.67855,0.6786,15200000.0
2007-04-02 01:31:00,0.67855,0.6786,0.67855,0.6786,85299999.0
2007-04-02 01:32:00,0.6786,0.6786,0.67855,0.67855,24800000.0
2007-04-02 01:33:00,0.67855,0.6786,0.67855,0.67855,66600000.0
2007-04-02 01:34:00,0.67855,0.6786,0.67855,0.6786,58400000.0
2007-04-02 01:35:00,0.6786,0.6786,0.6786,0.6786,83200000.0
2007-04-02 01:36:00,0.6786,0.6786,0.6786,0.6786,20800000.0
2007-04-02 01:37:00,0.6786,0.6786,0.6786,0.6786,68800000.0
2007-04-02 01:38:00,0.6786,0.6786,0.67855,0.6786,94399997.0
2007-04-02 01:39:00,0.6786,0.6786,0.67855,0.67855,28400001.0
2007-04-02 01:40:00,0.6786,0.6786,0.6786,0.6786,17600000.0
2007-04-02 01:41:00,0.6786,0.6786,0.6786,0.6786,83199998.0
2007-04-02 01:42:00,0.6786,0.6786,0.6786,0.6786,76799996.0
2007-04-02 01:43:00,0.67865,0.6787,0.67855,0.6786,143499998.0
2007-04-02 01:44:00,0.6786,0.6787,0.6786,0.6786,171200000.0
2007-04-02 01:45:00,0.6786,0.6786,0.6786,0.6786,76000002.0
2007-04-02 01:46:00,0.6787,0.6787,0.67865,0.6787,253999999.0
2007-04-02 01:47:00,0.67865,0.6787,0.67865,0.67865,567600001.0
2007-04-02 01:48:00,0.6787,0.6787,0.6786,0.6786,104299999.0
2007-04-02 01:49:00,0.67865,0.6787,0.67865,0.6787,88000000.0
2007-04-02 01:50:00,0.6787,0.6787,0.6786,0.67865,332299996.0
2007-04-02 01:51:00,0.67865,0.6788,0.67865,0.6788,210399998.0
2007-04-02 01:52:00,0.67865,0.6788,0.67865,0.6788,266999998.0
2007-04-02 01:53:00,0.6788,0.6789,0.67875,0.67885,435599994.0
2007-04-02 01:54:00,0.6788,0.67885,0.67855,0.6786,459600003.0
2007-04-02 01:55:00,0.67855,0.6787,0.67855,0.67865,99999999.0
2007-04-02 01:56:00,0.6787,0.6787,0.67865,0.6787,72800000.0
2007-04-02 01:57:00,0.67865,0.6787,0.6786,0.6786,151000000.0
2007-04-02 01:58:00,0.67865,0.67865,0.6786,0.6786,252800001.0
2007-04-02 01:59:00,0.6786,0.6786,0.6785,0.6785,197800001.0
2007-04-02 02:00:00,0.6786,0.67865,0.6786,0.6786,564900000.0
2007-04-02 02:01:00,0.6786,0.6786,0.6785,0.67855,588599993.0
2007-04-02 02:02:00,0.67855,0.6786,0.67855,0.6786,339300003.0
2007-04-02 02:03:00,0.6786,0.6786,0.67855,0.6786,491199999.0
2007-04-02 02:04:00,0.6786,0.6786,0.67855,0.6786,322100003.0
2007-04-02 02:05:00,0.6786,0.6786,0.67855,0.6786,578100002.0
2007-04-02 02:06:00,0.6786,0.6786,0.67855,0.67855,914200008.0
2007-04-02 02:07:00,0.6786,0.6788,0.6786,0.67875,326700001.0
2007-04-02 02:08:00,0.67875,0.6788,0.67865,0.6787,902100001.0
2007-04-02 02:09:00,0.6787,0.6788,0.6787,0.6787,266000003.0
2007-04-02 02:10:00,0.6787,0.6787,0.67855,0.67855,336699999.0
2007-04-02 02:11:00,0.6786,0.6787,0.67855,0.6787,520400001.0
2007-04-02 02:12:00,0.6787,0.6787,0.6787,0.6787,599100003.0
2007-04-02 02:13:00,0.6787,0.67875,0.6787,0.6787,541399997.0
2007-04-02 02:14:00,0.6787,0.6787,0.67865,0.6787,176100000.0
2007-04-02 02:15:00,0.6787,0.6787,0.6787,0.6787,579300007.0
2007-04-02 02:16:00,0.6787,0.67875,0.6787,0.6787,436299997.0
2007-04-02 02:17:00,0.67875,0.67875,0.6787,0.6787,473900002.0
2007-04-02 02:18:00,0.67865,0.67865,0.67845,0.67855,1188600016.0
2007-04-02 02:19:00,0.67855,0.67855,0.67825,0.6784,869400005.0
2007-04-02 02:20:00,0.6784,0.6784,0.6782,0.67825,430600001.0
2007-04-02 02:21:00,0.67825,0.6783,0.67815,0.67815,1670300015.0
2007-04-02 02:22:00,0.67815,0.6782,0.6781,0.67815,537900004.0
2007-04-02 02:23:00,0.67815,0.6782,0.6781,0.6782,825100004.0
2007-04-02 02:24:00,0.67815,0.6782,0.6781,0.67815,832000008.0
2007-04-02 02:25:00,0.67815,0.6782,0.67805,0.6781,457200003.0
2007-04-02 02:26:00,0.6781,0.6782,0.6781,0.6782,175000000.0
2007-04-02 02:27:00,0.6782,0.6782,0.6781,0.6781,253900002.0
2007-04-02 02:28:00,0.6781,0.6782,0.6781,0.6781,184800000.0
2007-04-02 02:29:00,0.67815,0.67815,0.6781,0.6781,103599998.0
2007-04-02 02:30:00,0.6781,0.67815,0.67805,0.6781,518899998.0
2007-04-02 02:31:00,0.6781,0.6781,0.67805,0.67805,249999999.0
2007-04-02 02:32:00,0.6781,0.6781,0.6779,0.678,725199999.0
2007-04-02 02:33:00,0.678,0.678,0.6779,0.67795,387100000.0
2007-04-02 02:34:00,0.67795,0.67795,0.6779,0.6779,371599997.0
2007-04-02 02:35:00,0.67795,0.678,0.6779,0.67795,386500001.0
2007-04-02 02:36:00,0.67795,0.67795,0.6779,0.67795,236800004.0
2007-04-02 02:37:00,0.678,0.678,0.67795,0.67795,159100005.0
2007-04-02 02:38:00,0.67795,0.67795,0.67795,0.67795,58800001.0
2007-04-02 02:39:00,0.67795,0.678,0.67795,0.678,42200002.0
2007-04-02 02:40:00,0.67793,0.67796,0.67786,0.67795,42400000.0
2007-04-02 02:41:00,0.67795,0.678,0.6779,0.67795,229600000.0
2007-04-02 02:42:00,0.678,0.678,0.678,0.678,5600000.0
2007-04-02 02:43:00,0.67795,0.67795,0.6779,0.6779,256800004.0
2007-04-02 02:44:00,0.6779,0.6779,0.67785,0.6779,484600005.0
2007-04-02 02:45:00,0.6779,0.6779,0.6779,0.6779,63700001.0
2007-04-02 02:46:00,0.6779,0.67795,0.6779,0.67795,120800002.0
2007-04-02 02:47:00,0.6779,0.678,0.6779,0.67795,170900000.0
2007-04-02 02:48:00,0.67795,0.67795,0.67795,0.67795,171400000.0
2007-04-02 02:49:00,0.67795,0.678,0.67795,0.67795,67400000.0
2007-04-02 02:50:00,0.6779,0.678,0.6779,0.678,166599997.0
2007-04-02 02:51:00,0.678,0.678,0.67795,0.678,15100000.0
2007-04-02 02:52:00,0.678,0.678,0.678,0.678,10400000.0
2007-04-02 02:53:00,0.678,0.6781,0.678,0.678,537700008.0
2007-04-02 02:54:00,0.678,0.67815,0.678,0.6781,543100003.0
2007-04-02 02:55:00,0.67805,0.67815,0.678,0.6781,721200005.0
2007-04-02 02:56:00,0.6781,0.6782,0.6781,0.67815,259700005.0
2007-04-02 02:57:00,0.67815,0.67825,0.67815,0.67815,359500016.0
2007-04-02 02:58:00,0.6782,0.67825,0.6781,0.67815,177100000.0
2007-04-02 02:59:00,0.6782,0.6782,0.67805,0.67805,216599997.0
2007-04-02 03:00:00,0.6781,0.67815,0.6781,0.67815,128299999.0
2007-04-02 03:01:00,0.6782,0.6783,0.6782,0.6783,690600001.0
2007-04-02 03:02:00,0.67825,0.6783,0.67825,0.6783,409799995.0
2007-04-02 03:03:00,0.6783,0.6783,0.6783,0.6783,83199996.0
2007-04-02 03:04:00,0.6783,0.6783,0.6783,0.6783,122999999.0
2007-04-02 03:05:00,0.6783,0.6783,0.6783,0.6783,16800000.0
2007-04-02 03:06:00,0.6783,0.6783,0.6783,0.6783,128399997.0
2007-04-02 03:07:00,0.6783,0.6783,0.67825,0.6783,95000000.0
2007-04-02 03:08:00,0.67825,0.6783,0.67825,0.67825,231799999.0
2007-04-02 03:09:00,0.67825,0.6783,0.67825,0.6783,117100000.0
2007-04-02 03:10:00,0.6783,0.6783,0.67825,0.67825,272900001.0
2007-04-02 03:11:00,0.67825,0.6783,0.67825,0.6783,65400000.0
2007-04-02 03:12:00,0.6783,0.6783,0.6783,0.6783,133999998.0
2007-04-02 03:13:00,0.6783,0.6783,0.6783,0.6783,303799999.0
2007-04-02 03:14:00,0.6783,0.6784,0.6783,0.67835,228699999.0
2007-04-02 03:15:00,0.6784,0.6784,0.6783,0.6784,167799999.0
2007-04-02 03:16:00,0.67835,0.6784,0.67835,0.6784,44600000.0
2007-04-02 03:17:00,0.67835,0.6784,0.67835,0.6784,43000001.0
2007-04-02 03:18:00,0.67835,0.6784,0.67835,0.67835,49400001.0
2007-04-02 03:19:00,0.67835,0.6784,0.67835,0.67835,137000002.0
2007-04-02 03:20:00,0.67835,0.6784,0.67835,0.6784,310700001.0
2007-04-02 03:21:00,0.6784,0.6784,0.6783,0.6784,176499998.0
2007-04-02 03:22:00,0.6784,0.6785,0.6783,0.6783,522000008.0
2007-04-02 03:23:00,0.6783,0.6783,0.67825,0.6783,384599998.0
2007-04-02 03:24:00,0.67825,0.6783,0.67825,0.6783,107500003.0
2007-04-02 03:25:00,0.67825,0.6783,0.67815,0.6783,520299994.0
2007-04-02 03:26:00,0.67825,0.6783,0.6782,0.67825,484700008.0
2007-04-02 03:27:00,0.67825,0.67825,0.67815,0.67825,488200007.0
2007-04-02 03:28:00,0.6782,0.67825,0.67815,0.67815,511800002.0
2007-04-02 03:29:00,0.6782,0.67825,0.67815,0.67815,1294499997.0
2007-04-02 03:30:00,0.6782,0.6782,0.67805,0.67805,795399991.0
2007-04-02 03:31:00,0.6781,0.6781,0.678,0.678,919700007.0
2007-04-02 03:32:00,0.678,0.678,0.678,0.678,22400000.0
2007-04-02 03:33:00,0.678,0.678,0.67795,0.678,252700000.0
2007-04-02 03:34:00,0.678,0.678,0.67795,0.67795,211100000.0
2007-04-02 03:35:00,0.678,0.67805,0.67795,0.678,507700004.0
2007-04-02 03:36:00,0.67805,0.6781,0.67795,0.67805,568500007.0
2007-04-02 03:37:00,0.67805,0.67805,0.67795,0.67795,127100002.0
2007-04-02 03:38:00,0.6781,0.6781,0.6781,0.6781,69800000.0
2007-04-02 03:39:00,0.6781,0.6781,0.6781,0.6781,91800000.0
2007-04-02 03:40:00,0.6781,0.6782,0.6781,0.6781,127100000.0
2007-04-02 03:41:00,0.6781,0.67815,0.6781,0.67815,98000000.0
2007-04-02 03:42:00,0.67815,0.67815,0.67815,0.67815,8000000.0
2007-04-02 03:43:00,0.67815,0.6782,0.67815,0.67815,79800000.0
2007-04-02 03:44:00,0.67815,0.6782,0.67815,0.6782,23200000.0
2007-04-02 03:45:00,0.67815,0.67815,0.67815,0.67815,50299999.0
2007-04-02 03:46:00,0.67815,0.67815,0.67815,0.67815,16000000.0
2007-04-02 03:47:00,0.67815,0.67815,0.67815,0.67815,4800000.0
2007-04-02 03:48:00,0.67815,0.67815,0.67815,0.67815,16000000.0
2007-04-02 03:49:00,0.67815,0.67815,0.67815,0.67815,14400000.0
2007-04-02 03:50:00,0.6781,0.6781,0.67805,0.67805,288000001.0
2007-04-02 03:51:00,0.6781,0.6781,0.67805,0.6781,117900000.0
2007-04-02 03:52:00,0.6781,0.6781,0.6781,0.6781,103200000.0
2007-04-02 03:53:00,0.6781,0.6781,0.67805,0.67805,78700002.0
2007-04-02 03:54:00,0.67805,0.6781,0.67805,0.6781,168200006.0
2007-04-02 03:55:00,0.6781,0.6781,0.67805,0.6781,87900001.0
2007-04-02 03:56:00,0.6781,0.6781,0.67805,0.67805,164000002.0
2007-04-02 03:57:00,0.6781,0.6781,0.6781,0.6781,87700000.0
2007-04-02 03:58:00,0.6781,0.67815,0.6781,0.67815,254000000.0
2007-04-02 03:59:00,0.67815,0.67815,0.6781,0.6781,106400000.0
2007-04-02 04:00:00,0.6781,0.6782,0.67805,0.6782,331800003.0
2007-04-02 04:01:00,0.67807,0.67809,0.678,0.67809,40800000.0
2007-04-02 04:02:00,0.6782,0.6782,0.6782,0.6782,52000000.0
2007-04-02 04:03:00,0.67815,0.6782,0.67815,0.6782,141200000.0
2007-04-02 04:04:00,0.6782,0.6782,0.6782,0.6782,20000000.0
2007-04-02 04:05:00,0.6782,0.6782,0.6782,0.6782,19200000.0
2007-04-02 04:06:00,0.6782,0.6782,0.6782,0.6782,3200000.0
2007-04-02 04:07:00,0.6782,0.6782,0.6782,0.6782,26400000.0
2007-04-02 04:08:00,0.6782,0.6782,0.6781,0.6781,101399999.0
2007-04-02 04:09:00,0.6781,0.6781,0.67805,0.6781,373999996.0
2007-04-02 04:10:00,0.6781,0.67815,0.6781,0.67815,339700001.0
2007-04-02 04:11:00,0.67815,0.67815,0.67805,0.6781,401400001.0
2007-04-02 04:12:00,0.6781,0.6782,0.6781,0.6782,101100003.0
2007-04-02 04:13:00,0.6782,0.6783,0.6782,0.67825,435500002.0
2007-04-02 04:14:00,0.67825,0.67825,0.6782,0.67825,286600005.0
2007-04-02 04:15:00,0.67825,0.67825,0.6782,0.6782,247000000.0
2007-04-02 04:16:00,0.6782,0.6782,0.6782,0.6782,850300007.0
2007-04-02 04:17:00,0.67825,0.6783,0.6782,0.6782,537499993.0
2007-04-02 04:18:00,0.67825,0.6783,0.67825,0.6783,267400000.0
2007-04-02 04:19:00,0.67825,0.6783,0.67825,0.67825,76400002.0
2007-04-02 04:20:00,0.67825,0.6783,0.67825,0.67825,141200000.0
2007-04-02 04:21:00,0.67825,0.6783,0.6782,0.67825,465799994.0
2007-04-02 04:22:00,0.6783,0.67835,0.67825,0.67835,184900000.0
2007-04-02 04:23:00,0.6783,0.6783,0.6783,0.6783,357400001.0
2007-04-02 04:24:00,0.6783,0.67835,0.67825,0.67835,145700000.0
2007-04-02 04:25:00,0.67835,0.6784,0.67835,0.67835,269900002.0
2007-04-02 04:26:00,0.67835,0.6785,0.6783,0.6784,531400000.0
2007-04-02 04:27:00,0.67845,0.67845,0.67845,0.67845,29900000.0
2007-04-02 04:28:00,0.67845,0.67845,0.67835,0.67835,233700001.0
2007-04-02 04:29:00,0.6784,0.6784,0.6784,0.6784,151300003.0
2007-04-02 04:30:00,0.6784,0.6784,0.67825,0.6783,173900000.0
2007-04-02 04:31:00,0.6783,0.6783,0.6782,0.6783,853699995.0
2007-04-02 04:32:00,0.6783,0.6783,0.67825,0.67825,746800003.0
2007-04-02 04:33:00,0.6783,0.6783,0.67825,0.67825,601699998.0
2007-04-02 04:34:00,0.67825,0.6783,0.67825,0.6783,256700000.0
2007-04-02 04:35:00,0.6783,0.6783,0.67825,0.67825,110499999.0
2007-04-02 04:36:00,0.6783,0.6783,0.6783,0.6783,121500000.0
2007-04-02 04:37:00,0.6783,0.6783,0.6783,0.6783,162500000.0
2007-04-02 04:38:00,0.6783,0.6783,0.6783,0.6783,235000000.0
2007-04-02 04:39:00,0.6783,0.6783,0.67825,0.6783,131900001.0
2007-04-02 04:40:00,0.6783,0.6783,0.67825,0.67825,204600002.0
2007-04-02 04:41:00,0.67825,0.67825,0.67825,0.67825,102799999.0
2007-04-02 04:42:00,0.67835,0.67835,0.6783,0.6783,84399998.0
2007-04-02 04:43:00,0.6783,0.6783,0.6783,0.6783,129199996.0
2007-04-02 04:44:00,0.6783,0.6784,0.6783,0.6784,31099999.0
2007-04-02 04:45:00,0.6783,0.6784,0.6783,0.6783,94599998.0
2007-04-02 04:46:00,0.67825,0.6783,0.67825,0.67825,769099995.0
2007-04-02 04:47:00,0.6783,0.6783,0.67825,0.6783,144400001.0
2007-04-02 04:48:00,0.6783,0.6783,0.6783,0.6783,17600000.0
2007-04-02 04:49:00,0.67815,0.67815,0.67804,0.67806,62400000.0
2007-04-02 04:50:00,0.6783,0.6783,0.6783,0.6783,35200000.0
2007-04-02 04:51:00,0.6783,0.6783,0.6782,0.6782,115799999.0
2007-04-02 04:52:00,0.6782,0.67825,0.6782,0.67825,166899999.0
2007-04-02 04:53:00,0.6782,0.67825,0.6782,0.67825,97499999.0
2007-04-02 04:54:00,0.6782,0.67825,0.67815,0.67815,301700001.0
2007-04-02 04:55:00,0.67815,0.6782,0.67815,0.6782,95299999.0
2007-04-02 04:56:00,0.67815,0.67815,0.67815,0.67815,37500000.0
2007-04-02 04:57:00,0.67793,0.67805,0.6779,0.67805,130400000.0
2007-04-02 04:58:00,0.6782,0.6783,0.6782,0.67825,220399997.0
2007-04-02 04:59:00,0.67803,0.67813,0.67796,0.67808,480599996.0
2007-04-02 05:00:00,0.67812,0.67827,0.67804,0.67815,185599999.0
2007-04-02 05:01:00,0.6783,0.6783,0.67825,0.67825,44600002.0
2007-04-02 05:02:00,0.67825,0.67825,0.67825,0.67825,38100000.0
2007-04-02 05:03:00,0.67825,0.67825,0.6782,0.67825,78099999.0
2007-04-02 05:04:00,0.67825,0.67825,0.6782,0.67825,196899994.0
2007-04-02 05:05:00,0.6782,0.67825,0.6782,0.6782,377700009.0
2007-04-02 05:06:00,0.67825,0.67825,0.67815,0.6782,513000001.0
2007-04-02 05:07:00,0.67825,0.67825,0.6782,0.67825,290599992.0
2007-04-02 05:08:00,0.6782,0.6783,0.6782,0.6782,386499999.0
2007-04-02 05:09:00,0.6783,0.6783,0.6783,0.6783,31800000.0
2007-04-02 05:10:00,0.6783,0.6783,0.67825,0.67825,25500000.0
2007-04-02 05:11:00,0.6783,0.67839,0.6783,0.67831,14400000.0
2007-04-02 05:12:00,0.67825,0.67825,0.6782,0.6782,82899999.0
2007-04-02 05:13:00,0.6784,0.6784,0.6782,0.67825,274900001.0
2007-04-02 05:14:00,0.67825,0.67835,0.67825,0.6783,180500000.0
2007-04-02 05:15:00,0.6783,0.6783,0.67825,0.6783,152700001.0
2007-04-02 05:16:00,0.6783,0.6783,0.6783,0.6783,54400002.0
2007-04-02 05:17:00,0.6783,0.67835,0.67825,0.6783,638899997.0
2007-04-02 05:18:00,0.67835,0.6784,0.6783,0.67835,282100003.0
2007-04-02 05:19:00,0.67835,0.67835,0.6783,0.6783,200599999.0
2007-04-02 05:20:00,0.67835,0.67835,0.67825,0.67825,244500002.0
2007-04-02 05:21:00,0.6783,0.67835,0.67825,0.67835,425500001.0
2007-04-02 05:22:00,0.6784,0.6784,0.67835,0.6784,207400002.0
2007-04-02 05:23:00,0.6784,0.6784,0.67835,0.6784,488999998.0
2007-04-02 05:24:00,0.6784,0.6784,0.6784,0.6784,79000000.0
2007-04-02 05:25:00,0.6784,0.6784,0.6784,0.6784,28800000.0
2007-04-02 05:26:00,0.6784,0.6784,0.67835,0.6784,53600000.0
2007-04-02 05:27:00,0.6784,0.6784,0.67825,0.6783,894699996.0
2007-04-02 05:28:00,0.6783,0.67835,0.6783,0.67835,337300008.0
2007-04-02 05:29:00,0.6783,0.67835,0.6783,0.67835,112500000.0
2007-04-02 05:30:00,0.6783,0.67835,0.6783,0.6783,275299999.0
2007-04-02 05:31:00,0.6783,0.6783,0.67825,0.6783,242200001.0
2007-04-02 05:32:00,0.67827,0.67827,0.67798,0.67822,36800000.0
2007-04-02 05:33:00,0.67828,0.67831,0.6782,0.67823,23200000.0
2007-04-02 05:34:00,0.67835,0.67835,0.6783,0.6783,249500002.0
2007-04-02 05:35:00,0.6783,0.67835,0.6783,0.67835,106300002.0
2007-04-02 05:36:00,0.67835,0.67835,0.67835,0.67835,128000000.0
2007-04-02 05:37:00,0.6784,0.6784,0.6784,0.6784,44600000.0
2007-04-02 05:38:00,0.6784,0.67845,0.67835,0.6784,261600003.0
2007-04-02 05:39:00,0.67835,0.67835,0.6783,0.6783,172399995.0
2007-04-02 05:40:00,0.67835,0.67835,0.6783,0.6783,206900004.0
2007-04-02 05:41:00,0.6783,0.6783,0.67806,0.67806,43400000.0
2007-04-02 05:42:00,0.67835,0.67835,0.67835,0.67835,32000000.0
2007-04-02 05:43:00,0.6783,0.6783,0.6783,0.6783,37500000.0
2007-04-02 05:44:00,0.6783,0.67835,0.6783,0.67835,126899997.0
2007-04-02 05:45:00,0.6783,0.67835,0.6783,0.6783,354899997.0
2007-04-02 05:46:00,0.67835,0.67835,0.6783,0.67835,402699997.0
2007-04-02 05:47:00,0.67835,0.67835,0.67835,0.67835,253400003.0
2007-04-02 05:48:00,0.67835,0.67835,0.6783,0.6783,289000005.0
2007-04-02 05:49:00,0.67835,0.6784,0.67835,0.6784,191799998.0
2007-04-02 05:50:00,0.6784,0.6786,0.6784,0.6786,426299997.0
2007-04-02 05:51:00,0.67855,0.67865,0.6785,0.67865,362900002.0
2007-04-02 05:52:00,0.6787,0.6787,0.6786,0.67865,701300006.0
2007-04-02 05:53:00,0.67865,0.6787,0.67855,0.6787,1068700000.0
2007-04-02 05:54:00,0.67865,0.6787,0.67865,0.67865,435299999.0
2007-04-02 05:55:00,0.6787,0.6787,0.67865,0.67865,36700000.0
2007-04-02 05:56:00,0.67848,0.67862,0.67845,0.67845,179100000.0
2007-04-02 05:57:00,0.6787,0.6787,0.67855,0.67855,170599999.0
2007-04-02 05:58:00,0.67855,0.67855,0.6785,0.6785,450900005.0
2007-04-02 05:59:00,0.6785,0.67855,0.67845,0.67855,327599999.0
2007-04-02 06:00:00,0.67855,0.6786,0.67855,0.67855,275900005.0
2007-04-02 06:01:00,0.67855,0.67855,0.6785,0.67855,214000004.0
2007-04-02 06:02:00,0.67855,0.67865,0.6785,0.67865,275500001.0
2007-04-02 06:03:00,0.67865,0.6787,0.67855,0.6786,480800000.0
2007-04-02 06:04:00,0.6786,0.6786,0.6786,0.6786,167500000.0
2007-04-02 06:05:00,0.6786,0.6786,0.6786,0.6786,169700001.0
2007-04-02 06:06:00,0.6786,0.6786,0.6786,0.6786,32700001.0
2007-04-02 06:07:00,0.6786,0.6786,0.6786,0.6786,65400002.0
2007-04-02 06:08:00,0.6786,0.6786,0.6786,0.6786,283100000.0
2007-04-02 06:09:00,0.6786,0.6787,0.6786,0.6786,498299999.0
2007-04-02 06:10:00,0.6786,0.6786,0.6785,0.6785,439000007.0
2007-04-02 06:11:00,0.6785,0.67855,0.67845,0.67845,355999998.0
2007-04-02 06:12:00,0.67845,0.67855,0.67845,0.67855,296300001.0
2007-04-02 06:13:00,0.6785,0.6785,0.6785,0.6785,23100000.0
2007-04-02 06:14:00,0.6785,0.6785,0.6785,0.6785,20700001.0
2007-04-02 06:15:00,0.67855,0.67855,0.6785,0.67855,251900003.0
2007-04-02 06:16:00,0.67846,0.67856,0.67834,0.67844,357100001.0
2007-04-02 06:17:00,0.67855,0.67865,0.67855,0.67865,276800001.0
2007-04-02 06:18:00,0.67865,0.6787,0.6786,0.67865,853500007.0
2007-04-02 06:19:00,0.67865,0.67865,0.67865,0.67865,139400001.0
2007-04-02 06:20:00,0.67865,0.67865,0.67865,0.67865,111700001.0
2007-04-02 06:21:00,0.6787,0.6787,0.6787,0.6787,29600000.0
2007-04-02 06:22:00,0.6787,0.6787,0.6787,0.6787,45600000.0
2007-04-02 06:23:00,0.6787,0.6788,0.6787,0.6788,95000001.0
2007-04-02 06:24:00,0.67875,0.6788,0.67865,0.67875,450700008.0
2007-04-02 06:25:00,0.67875,0.67875,0.67875,0.67875,800000.0
2007-04-02 06:26:00,0.6787,0.6787,0.6787,0.6787,452799994.0
2007-04-02 06:27:00,0.6787,0.6787,0.67865,0.6787,362100004.0
2007-04-02 06:28:00,0.6787,0.6787,0.67865,0.67865,46900001.0
2007-04-02 06:29:00,0.67865,0.67865,0.67855,0.6786,437300003.0
2007-04-02 06:30:00,0.6786,0.6786,0.6785,0.67855,440500004.0
2007-04-02 06:31:00,0.67855,0.67855,0.67855,0.67855,123000000.0
2007-04-02 06:32:00,0.6785,0.67855,0.67845,0.67845,504200009.0
2007-04-02 06:33:00,0.6785,0.6785,0.6785,0.6785,184100004.0
2007-04-02 06:34:00,0.6785,0.6785,0.6785,0.6785,236800004.0
2007-04-02 06:35:00,0.6785,0.6785,0.6785,0.6785,240200002.0
2007-04-02 06:36:00,0.6785,0.67855,0.6785,0.67855,317500008.0
2007-04-02 06:37:00,0.67855,0.67865,0.67855,0.6786,572600006.0
2007-04-02 06:38:00,0.67865,0.6787,0.67865,0.67865,125699999.0
2007-04-02 06:39:00,0.6787,0.67875,0.6787,0.6787,363700001.0
2007-04-02 06:40:00,0.6787,0.67875,0.67865,0.67865,1023800006.0
2007-04-02 06:41:00,0.67865,0.67865,0.6785,0.6785,360900006.0
2007-04-02 06:42:00,0.6785,0.6785,0.67835,0.6785,522500006.0
2007-04-02 06:43:00,0.6785,0.67855,0.67845,0.67845,311700001.0
2007-04-02 06:44:00,0.67845,0.67845,0.67835,0.6784,210800000.0
2007-04-02 06:45:00,0.6784,0.6784,0.67835,0.67835,925799994.0
2007-04-02 06:46:00,0.67845,0.67845,0.6784,0.67845,198300003.0
2007-04-02 06:47:00,0.67845,0.67845,0.6784,0.67845,150300000.0
2007-04-02 06:48:00,0.67845,0.67845,0.6784,0.6784,168699999.0
2007-04-02 06:49:00,0.6784,0.6784,0.6784,0.6784,232800000.0
2007-04-02 06:50:00,0.6784,0.6784,0.67835,0.6784,142199996.0
2007-04-02 06:51:00,0.6784,0.6784,0.6784,0.6784,137799999.0
2007-04-02 06:52:00,0.6784,0.6785,0.6784,0.6785,266900003.0
2007-04-02 06:53:00,0.6785,0.6785,0.6785,0.6785,68400000.0
2007-04-02 06:54:00,0.6785,0.6785,0.6785,0.6785,83600000.0
2007-04-02 06:55:00,0.6785,0.67855,0.67845,0.6785,427399996.0
2007-04-02 06:56:00,0.67855,0.67855,0.6784,0.67845,855900004.0
2007-04-02 06:57:00,0.6785,0.6785,0.6785,0.6785,114700000.0
2007-04-02 06:58:00,0.6785,0.6785,0.6785,0.6785,54100000.0
2007-04-02 06:59:00,0.6785,0.6785,0.6784,0.6784,316700002.0
2007-04-02 07:00:00,0.67845,0.6785,0.6784,0.6785,421100001.0
2007-04-02 07:01:00,0.6785,0.6785,0.6785,0.6785,25500001.0
2007-04-02 07:02:00,0.6785,0.6786,0.6785,0.67855,512700000.0
2007-04-02 07:03:00,0.6786,0.6786,0.67855,0.6786,555099998.0
2007-04-02 07:04:00,0.6786,0.6786,0.6786,0.6786,642799994.0
2007-04-02 07:05:00,0.67855,0.6786,0.67855,0.6786,582100003.0
2007-04-02 07:06:00,0.6786,0.6786,0.6786,0.6786,295000000.0
2007-04-02 07:07:00,0.6786,0.6786,0.67855,0.67855,177600003.0
2007-04-02 07:08:00,0.67855,0.6786,0.67855,0.6786,94100000.0
2007-04-02 07:09:00,0.6786,0.6786,0.67855,0.67855,88300001.0
2007-04-02 07:10:00,0.6786,0.6786,0.6786,0.6786,22400000.0
2007-04-02 07:11:00,0.6786,0.6786,0.6785,0.6785,72500000.0
2007-04-02 07:12:00,0.67855,0.67855,0.67845,0.67845,383100003.0
2007-04-02 07:13:00,0.67845,0.6785,0.6783,0.6785,1293000002.0
2007-04-02 07:14:00,0.6785,0.6785,0.6784,0.6784,515499997.0
2007-04-02 07:15:00,0.67845,0.67855,0.6784,0.67855,400400002.0
2007-04-02 07:16:00,0.67855,0.6786,0.6785,0.67855,585900000.0
2007-04-02 07:17:00,0.67855,0.67855,0.67845,0.67845,158500001.0
2007-04-02 07:18:00,0.67845,0.67845,0.67835,0.6784,208299999.0
2007-04-02 07:19:00,0.6784,0.67845,0.6784,0.67845,277200000.0
2007-04-02 07:20:00,0.67845,0.67845,0.6784,0.6784,159200000.0
2007-04-02 07:21:00,0.6784,0.6784,0.6784,0.6784,281300000.0
2007-04-02 07:22:00,0.6784,0.6784,0.67835,0.67835,138800000.0
2007-04-02 07:23:00,0.67835,0.67845,0.67835,0.6784,233600000.0
2007-04-02 07:24:00,0.6784,0.67845,0.6784,0.67845,53400000.0
2007-04-02 07:25:00,0.67845,0.67845,0.6784,0.6784,162500000.0
2007-04-02 07:26:00,0.6784,0.6785,0.6784,0.67845,450200002.0
2007-04-02 07:27:00,0.67845,0.6785,0.6784,0.6784,321400000.0
2007-04-02 07:28:00,0.6784,0.6786,0.6784,0.6785,373299998.0
2007-04-02 07:29:00,0.6785,0.6785,0.6782,0.6782,503399999.0
2007-04-02 07:30:00,0.67825,0.6783,0.6782,0.6783,718400001.0
2007-04-02 07:31:00,0.6783,0.6783,0.6782,0.6782,698800001.0
2007-04-02 07:32:00,0.6782,0.6782,0.67815,0.67815,230300002.0
2007-04-02 07:33:00,0.6782,0.6783,0.67815,0.67815,572300005.0
2007-04-02 07:34:00,0.67815,0.6782,0.67815,0.67815,181700001.0
2007-04-02 07:35:00,0.6782,0.6782,0.67815,0.67815,48499999.0
2007-04-02 07:36:00,0.6782,0.6783,0.67815,0.67825,604899997.0
2007-04-02 07:37:00,0.6783,0.6783,0.67815,0.6782,882600004.0
2007-04-02 07:38:00,0.67815,0.6783,0.67815,0.6782,974800001.0
2007-04-02 07:39:00,0.6782,0.6782,0.67815,0.67815,454799997.0
2007-04-02 07:40:00,0.67815,0.6782,0.67815,0.6782,190600000.0
2007-04-02 07:41:00,0.6782,0.6782,0.67805,0.6782,173399998.0
2007-04-02 07:42:00,0.6782,0.6782,0.67805,0.6781,121600000.0
2007-04-02 07:43:00,0.6781,0.6781,0.67805,0.6781,168500000.0
2007-04-02 07:44:00,0.6781,0.6781,0.67805,0.6781,80699999.0
2007-04-02 07:45:00,0.6781,0.6781,0.6781,0.6781,106800000.0
2007-04-02 07:46:00,0.6781,0.6781,0.678,0.6781,287600000.0
2007-04-02 07:47:00,0.6781,0.67815,0.67805,0.6781,608000008.0
2007-04-02 07:48:00,0.678,0.6781,0.678,0.67805,423299998.0
2007-04-02 07:49:00,0.67805,0.6781,0.67805,0.6781,86800000.0
2007-04-02 07:50:00,0.6781,0.6781,0.67805,0.6781,375600004.0
2007-04-02 07:51:00,0.6781,0.6782,0.6781,0.6782,157000001.0
2007-04-02 07:52:00,0.6782,0.6782,0.678,0.678,275100003.0
2007-04-02 07:53:00,0.678,0.678,0.67795,0.678,850300005.0
2007-04-02 07:54:00,0.678,0.678,0.678,0.678,138800004.0
2007-04-02 07:55:00,0.678,0.67805,0.67795,0.67795,1141700001.0
2007-04-02 07:56:00,0.678,0.67805,0.67795,0.67795,679700001.0
2007-04-02 07:57:00,0.678,0.678,0.67795,0.678,434100002.0
2007-04-02 07:58:00,0.678,0.678,0.67795,0.678,392599997.0
2007-04-02 07:59:00,0.678,0.678,0.67795,0.678,167300001.0
2007-04-02 08:00:00,0.678,0.678,0.67795,0.678,245100001.0
2007-04-02 08:01:00,0.678,0.67805,0.67795,0.67795,949399999.0
2007-04-02 08:02:00,0.678,0.6781,0.67795,0.67795,944500007.0
2007-04-02 08:03:00,0.67795,0.67805,0.67795,0.67805,978300003.0
2007-04-02 08:04:00,0.67805,0.6781,0.67805,0.6781,703900003.0
2007-04-02 08:05:00,0.6781,0.6782,0.6781,0.67815,833099991.0
2007-04-02 08:06:00,0.67815,0.6782,0.678,0.67805,529000002.0
2007-04-02 08:07:00,0.67805,0.67805,0.67795,0.678,760099982.0
2007-04-02 08:08:00,0.678,0.678,0.678,0.678,23900000.0
2007-04-02 08:09:00,0.678,0.67805,0.678,0.678,303700000.0
2007-04-02 08:10:00,0.678,0.67805,0.678,0.67805,265600000.0
2007-04-02 08:11:00,0.67805,0.6782,0.67805,0.6782,860100007.0
2007-04-02 08:12:00,0.6782,0.6783,0.6781,0.67815,836699990.0
2007-04-02 08:13:00,0.67815,0.6782,0.6781,0.6782,181399996.0
2007-04-02 08:14:00,0.6782,0.6782,0.6781,0.67815,292600000.0
2007-04-02 08:15:00,0.67815,0.67815,0.6781,0.6781,312899997.0
2007-04-02 08:16:00,0.6781,0.67815,0.6781,0.67815,467700008.0
2007-04-02 08:17:00,0.67815,0.67815,0.678,0.678,673999992.0
2007-04-02 08:18:00,0.678,0.67805,0.67795,0.67795,899900009.0
2007-04-02 08:19:00,0.678,0.67805,0.67795,0.67805,307899999.0
2007-04-02 08:20:00,0.67805,0.67815,0.67805,0.67815,638799998.0
2007-04-02 08:21:00,0.67815,0.67815,0.67805,0.6781,776300004.0
2007-04-02 08:22:00,0.6781,0.6781,0.67795,0.67795,588299994.0
2007-04-02 08:23:00,0.678,0.678,0.67785,0.67785,545299997.0
2007-04-02 08:24:00,0.6779,0.6779,0.67775,0.67775,1090799997.0
2007-04-02 08:25:00,0.67775,0.67785,0.6777,0.67785,589599998.0
2007-04-02 08:26:00,0.67785,0.6779,0.6777,0.67775,466799995.0
2007-04-02 08:27:00,0.67775,0.6778,0.67765,0.6778,641900003.0
2007-04-02 08:28:00,0.6778,0.67785,0.67775,0.67785,137399999.0
2007-04-02 08:29:00,0.67785,0.67785,0.6777,0.6778,319700001.0
2007-04-02 08:30:00,0.6778,0.6778,0.6778,0.6778,9800000.0
2007-04-02 08:31:00,0.6778,0.6778,0.67755,0.67755,1401499998.0
2007-04-02 08:32:00,0.67755,0.6776,0.6775,0.6776,1387099997.0
2007-04-02 08:33:00,0.6774,0.6775,0.6774,0.6774,1558000013.0
2007-04-02 08:34:00,0.67755,0.67755,0.67735,0.67745,1558000013.0
2007-04-02 08:35:00,0.67745,0.67755,0.67735,0.67745,1450399979.0
2007-04-02 08:36:00,0.6774,0.6775,0.6774,0.6774,932600011.0
2007-04-02 08:37:00,0.6774,0.6775,0.6774,0.6775,767700008.0
2007-04-02 08:38:00,0.6775,0.6775,0.6775,0.6775,473600003.0
2007-04-02 08:39:00,0.6775,0.6775,0.6774,0.6774,1131900004.0
2007-04-02 08:40:00,0.6774,0.67755,0.6774,0.67755,377400002.0
2007-04-02 08:41:00,0.67755,0.6776,0.6775,0.67755,1418399982.0
2007-04-02 08:42:00,0.67755,0.67765,0.6775,0.67765,901299991.0
2007-04-02 08:43:00,0.67765,0.67765,0.6775,0.6775,1915800014.0
2007-04-02 08:44:00,0.67745,0.6776,0.67745,0.6776,711000002.0
2007-04-02 08:45:00,0.6776,0.67765,0.67755,0.67765,953199997.0
2007-04-02 08:46:00,0.67765,0.67765,0.6776,0.67765,470300000.0
2007-04-02 08:47:00,0.67765,0.67765,0.67755,0.6776,948900006.0
2007-04-02 08:48:00,0.67765,0.67785,0.67765,0.67775,1820499995.0
2007-04-02 08:49:00,0.67775,0.67785,0.67775,0.67775,774799995.0
2007-04-02 08:50:00,0.67775,0.67785,0.67775,0.67785,1037199997.0
2007-04-02 08:51:00,0.67785,0.67785,0.67765,0.67765,1525899991.0
2007-04-02 08:52:00,0.6777,0.6777,0.67755,0.67765,675899999.0
2007-04-02 08:53:00,0.67765,0.67765,0.6776,0.67765,1656100004.0
2007-04-02 08:54:00,0.6776,0.6778,0.6776,0.6776,839899991.0
2007-04-02 08:55:00,0.6776,0.67775,0.6776,0.6776,1688500015.0
2007-04-02 08:56:00,0.6776,0.67765,0.6775,0.67765,1021600015.0
2007-04-02 08:57:00,0.67765,0.6777,0.67755,0.6776,1040000004.0
2007-04-02 08:58:00,0.6776,0.6776,0.6775,0.6776,950299985.0
2007-04-02 08:59:00,0.6776,0.6776,0.67755,0.67755,510599996.0
2007-04-02 09:00:00,0.6775,0.67755,0.67745,0.6775,598000011.0
2007-04-02 09:01:00,0.6775,0.67755,0.67745,0.67745,821199994.0
2007-04-02 09:02:00,0.6775,0.6776,0.67745,0.67755,607899995.0
2007-04-02 09:03:00,0.6775,0.67755,0.67745,0.6775,544199995.0
2007-04-02 09:04:00,0.67745,0.6775,0.6773,0.6773,1416799994.0
2007-04-02 09:05:00,0.6773,0.67735,0.6771,0.6771,1991400004.0
2007-04-02 09:06:00,0.6771,0.6772,0.6771,0.6772,1462800007.0
2007-04-02 09:07:00,0.67725,0.67735,0.67725,0.6773,936100012.0
2007-04-02 09:08:00,0.6773,0.67735,0.67725,0.6773,286499998.0
2007-04-02 09:09:00,0.6773,0.6773,0.67715,0.6772,1866899973.0
2007-04-02 09:10:00,0.6772,0.67725,0.67715,0.6772,770200000.0
2007-04-02 09:11:00,0.6772,0.6772,0.67715,0.6772,494299997.0
2007-04-02 09:12:00,0.67715,0.6772,0.6771,0.67715,873600005.0
2007-04-02 09:13:00,0.6772,0.6773,0.6772,0.67725,694099989.0
2007-04-02 09:14:00,0.67725,0.67735,0.67725,0.6773,296900003.0
2007-04-02 09:15:00,0.6773,0.6773,0.67725,0.67725,431799984.0
2007-04-02 09:16:00,0.67725,0.67725,0.6772,0.67725,418200007.0
2007-04-02 09:17:00,0.6773,0.6773,0.67715,0.67715,282400005.0
2007-04-02 09:18:00,0.6771,0.6771,0.6771,0.6771,2094299993.0
2007-04-02 09:19:00,0.67705,0.6771,0.677,0.6771,2094299993.0
2007-04-02 09:20:00,0.677,0.6771,0.677,0.6771,600499996.0
2007-04-02 09:21:00,0.6772,0.67725,0.6772,0.67725,600499996.0
2007-04-02 09:22:00,0.67725,0.67735,0.6772,0.67735,956599980.0
2007-04-02 09:23:00,0.6774,0.6774,0.67725,0.6773,944400004.0
2007-04-02 09:24:00,0.67725,0.6773,0.67705,0.6771,1342199996.0
2007-04-02 09:25:00,0.677,0.6771,0.6767,0.6767,1193599992.0
2007-04-02 09:26:00,0.6768,0.67685,0.6768,0.67685,1193599992.0
2007-04-02 09:27:00,0.6767,0.6767,0.6766,0.6766,1550099994.0
2007-04-02 09:28:00,0.67665,0.67685,0.6766,0.6768,1550099994.0
2007-04-02 09:29:00,0.6767,0.677,0.6767,0.677,1023099991.0
2007-04-02 09:30:00,0.67695,0.6771,0.6769,0.6771,1023099991.0
2007-04-02 09:31:00,0.6769,0.677,0.6769,0.6769,1276299995.0
2007-04-02 09:32:00,0.67695,0.67705,0.67695,0.67705,1276299995.0
2007-04-02 09:33:00,0.6771,0.67715,0.677,0.6771,1968899995.0
2007-04-02 09:34:00,0.6771,0.67715,0.6771,0.6771,231599997.0
2007-04-02 09:35:00,0.677,0.6771,0.677,0.677,1812600003.0
2007-04-02 09:36:00,0.6771,0.6771,0.6767,0.6767,1812600003.0
2007-04-02 09:37:00,0.6768,0.6768,0.6766,0.6766,1812600003.0
2007-04-02 09:38:00,0.6767,0.6767,0.67655,0.6767,1812600003.0
2007-04-02 09:39:00,0.67665,0.67675,0.67665,0.67675,1966100001.0
2007-04-02 09:40:00,0.6766,0.6767,0.6766,0.6766,1239899993.0
2007-04-02 09:41:00,0.6767,0.67675,0.67665,0.6767,1239899993.0
2007-04-02 09:42:00,0.6767,0.6768,0.67665,0.67675,1669999992.0
2007-04-02 09:43:00,0.67675,0.6768,0.67665,0.6767,331899997.0
2007-04-02 09:44:00,0.67665,0.67675,0.6766,0.67665,1303900015.0
2007-04-02 09:45:00,0.67665,0.6767,0.67655,0.6766,1840299995.0
2007-04-02 09:46:00,0.6766,0.6766,0.6764,0.6764,1525699985.0
2007-04-02 09:47:00,0.6765,0.6766,0.6765,0.6766,1525699985.0
2007-04-02 09:48:00,0.67655,0.6766,0.67655,0.67655,1525699985.0
2007-04-02 09:49:00,0.67655,0.67675,0.67655,0.67675,1057299999.0
2007-04-02 09:50:00,0.67675,0.6768,0.6767,0.6768,529299999.0
2007-04-02 09:51:00,0.6768,0.67685,0.6768,0.6768,865200003.0
2007-04-02 09:52:00,0.6768,0.67695,0.6768,0.67685,763700002.0
2007-04-02 09:53:00,0.6769,0.677,0.67685,0.677,706600009.0
2007-04-02 09:54:00,0.677,0.677,0.6769,0.677,682500000.0
2007-04-02 09:55:00,0.67695,0.6771,0.67695,0.67705,846299998.0
2007-04-02 09:56:00,0.67705,0.67705,0.67685,0.67695,1161699997.0
2007-04-02 09:57:00,0.67695,0.67705,0.6769,0.67695,1255199994.0
2007-04-02 09:58:00,0.67695,0.67715,0.67685,0.67695,1864599994.0
2007-04-02 09:59:00,0.6769,0.677,0.6767,0.6768,1369900005.0
2007-04-02 10:00:00,0.6768,0.67685,0.6768,0.67685,1369900005.0
2007-04-02 10:01:00,0.67685,0.67685,0.6767,0.6768,1317599997.0
2007-04-02 10:02:00,0.6768,0.6769,0.6768,0.6769,313699999.0
2007-04-02 10:03:00,0.6767,0.6768,0.6767,0.6768,1870200000.0
2007-04-02 10:04:00,0.67685,0.67685,0.67675,0.67685,1870200000.0
2007-04-02 10:05:00,0.67685,0.67695,0.67685,0.6769,1128199997.0
2007-04-02 10:06:00,0.67695,0.677,0.67695,0.67695,386099993.0
2007-04-02 10:07:00,0.677,0.6771,0.677,0.67705,1784099996.0
2007-04-02 10:08:00,0.677,0.6771,0.67695,0.67705,1855600005.0
2007-04-02 10:09:00,0.67705,0.6771,0.677,0.67705,965599998.0
2007-04-02 10:10:00,0.67705,0.67715,0.67705,0.6771,1059599995.0
2007-04-02 10:11:00,0.6771,0.6771,0.677,0.67705,533699997.0
2007-04-02 10:12:00,0.67705,0.67705,0.6769,0.67695,1551400006.0
2007-04-02 10:13:00,0.67695,0.677,0.67695,0.677,372699991.0
2007-04-02 10:14:00,0.677,0.677,0.6769,0.67695,567899993.0
2007-04-02 10:15:00,0.677,0.677,0.6769,0.67695,567799986.0
2007-04-02 10:16:00,0.67695,0.67695,0.67695,0.67695,13200000.0
2007-04-02 10:17:00,0.6769,0.67695,0.6769,0.67695,59800001.0
2007-04-02 10:18:00,0.67695,0.67695,0.67685,0.6769,798300001.0
2007-04-02 10:19:00,0.6769,0.6769,0.67685,0.6769,780700004.0
2007-04-02 10:20:00,0.6769,0.6769,0.67675,0.6768,888100006.0
2007-04-02 10:21:00,0.67675,0.6768,0.67675,0.6768,431300003.0
2007-04-02 10:22:00,0.6768,0.6768,0.67675,0.6768,977499993.0
2007-04-02 10:23:00,0.6768,0.6768,0.6768,0.6768,104000000.0
2007-04-02 10:24:00,0.6768,0.6768,0.6767,0.67675,216199997.0
2007-04-02 10:25:00,0.6767,0.67685,0.6767,0.67685,712100002.0
2007-04-02 10:26:00,0.6768,0.6769,0.67675,0.6768,777300002.0
2007-04-02 10:27:00,0.6768,0.6769,0.67675,0.6768,1236599995.0
2007-04-02 10:28:00,0.6768,0.6769,0.6768,0.6769,555200011.0
2007-04-02 10:29:00,0.6769,0.677,0.67685,0.677,479300007.0
2007-04-02 10:30:00,0.677,0.6772,0.6769,0.6771,1332199998.0
2007-04-02 10:31:00,0.6771,0.67715,0.677,0.677,1049099996.0
2007-04-02 10:32:00,0.6771,0.6771,0.6769,0.6771,1513499990.0
2007-04-02 10:33:00,0.67705,0.67705,0.67695,0.677,416400003.0
2007-04-02 10:34:00,0.677,0.67705,0.6769,0.67695,1023200010.0
2007-04-02 10:35:00,0.677,0.677,0.67695,0.67695,200699999.0
2007-04-02 10:36:00,0.677,0.67705,0.6769,0.67695,389799995.0
2007-04-02 10:37:00,0.67695,0.67695,0.67695,0.67695,107599997.0
2007-04-02 10:38:00,0.677,0.677,0.6769,0.67695,98800000.0
2007-04-02 10:39:00,0.67695,0.67695,0.67695,0.67695,40400000.0
2007-04-02 10:40:00,0.67695,0.67695,0.67685,0.67685,702999995.0
2007-04-02 10:41:00,0.67685,0.6769,0.6768,0.6768,762800005.0
2007-04-02 10:42:00,0.6767,0.6768,0.6767,0.6768,1981299972.0
2007-04-02 10:44:00,0.67685,0.67695,0.67685,0.67695,1981299972.0
2007-04-02 10:45:00,0.67695,0.677,0.6769,0.6769,1711200016.0
2007-04-02 10:46:00,0.6769,0.6769,0.6768,0.6769,631399989.0
2007-04-02 10:47:00,0.6769,0.6769,0.67685,0.67685,991400003.0
2007-04-02 10:48:00,0.6769,0.6769,0.6768,0.67685,844700003.0
2007-04-02 10:49:00,0.6769,0.6769,0.6768,0.67685,428500004.0
2007-04-02 10:50:00,0.67685,0.67685,0.6768,0.6768,241999999.0
2007-04-02 10:51:00,0.6768,0.6768,0.6767,0.6767,791899994.0
2007-04-02 10:52:00,0.6767,0.67675,0.6766,0.67665,1605599987.0
2007-04-02 10:53:00,0.67665,0.6767,0.67665,0.6767,229400005.0
2007-04-02 10:54:00,0.6767,0.6767,0.67665,0.6767,292199998.0
2007-04-02 10:55:00,0.6767,0.6767,0.6767,0.6767,50400000.0
2007-04-02 10:56:00,0.6767,0.6767,0.67665,0.6767,345600004.0
2007-04-02 10:57:00,0.6767,0.67675,0.6767,0.6767,431000002.0
2007-04-02 10:58:00,0.6767,0.6767,0.67665,0.67665,214799999.0
2007-04-02 10:59:00,0.6767,0.6767,0.67655,0.67655,945299993.0
2007-04-02 11:00:00,0.6764,0.6766,0.6764,0.6766,912600011.0
2007-04-02 11:01:00,0.67665,0.6767,0.6766,0.6766,912600011.0
2007-04-02 11:02:00,0.6766,0.67665,0.6766,0.67665,904899992.0
2007-04-02 11:03:00,0.67665,0.6767,0.67665,0.6767,1030199999.0
2007-04-02 11:04:00,0.6767,0.67685,0.67665,0.6768,1276200003.0
2007-04-02 11:05:00,0.6768,0.6768,0.67675,0.67675,287200004.0
2007-04-02 11:06:00,0.6766,0.6766,0.6766,0.6766,540999990.0
2007-04-02 11:07:00,0.67665,0.6767,0.67665,0.67665,540999990.0
2007-04-02 11:08:00,0.67665,0.6767,0.6766,0.67665,1443299990.0
2007-04-02 11:09:00,0.6767,0.6767,0.67665,0.6767,584700000.0
2007-04-02 11:10:00,0.6767,0.6767,0.67665,0.67665,219300002.0
2007-04-02 11:11:00,0.6767,0.67675,0.67665,0.6767,225100000.0
2007-04-02 11:12:00,0.67665,0.6767,0.67665,0.67665,209000000.0
2007-04-02 11:13:00,0.67665,0.6767,0.67665,0.6767,706099996.0
2007-04-02 11:14:00,0.6767,0.6767,0.6766,0.6766,205799998.0
2007-04-02 11:15:00,0.67665,0.6767,0.67665,0.6767,142300000.0
2007-04-02 11:16:00,0.6767,0.6767,0.67665,0.67665,516199991.0
2007-04-02 11:17:00,0.67665,0.67665,0.6766,0.6766,242599996.0
2007-04-02 11:18:00,0.6766,0.6766,0.6765,0.67655,1210900002.0
2007-04-02 11:19:00,0.6765,0.67655,0.67635,0.6764,1135599985.0
2007-04-02 11:20:00,0.6764,0.67645,0.67635,0.6764,1296800011.0
2007-04-02 11:21:00,0.67645,0.6765,0.6764,0.67645,907499991.0
2007-04-02 11:22:00,0.67635,0.6765,0.67635,0.6765,1023399998.0
2007-04-02 11:23:00,0.6765,0.6765,0.6765,0.6765,371500000.0
2007-04-02 11:24:00,0.6765,0.67655,0.67645,0.6765,1156899995.0
2007-04-02 11:25:00,0.67655,0.67655,0.67645,0.67645,454200001.0
2007-04-02 11:26:00,0.6765,0.67655,0.67645,0.67655,407899996.0
2007-04-02 11:27:00,0.6765,0.67655,0.67645,0.6765,984500008.0
2007-04-02 11:28:00,0.6765,0.67655,0.6765,0.6765,285300002.0
2007-04-02 11:29:00,0.6765,0.67655,0.6765,0.67655,241499999.0
2007-04-02 11:30:00,0.67655,0.67655,0.6765,0.6765,130499998.0
2007-04-02 11:31:00,0.67655,0.67655,0.6765,0.67655,244199998.0
2007-04-02 11:32:00,0.67655,0.67655,0.67655,0.67655,73800001.0
2007-04-02 11:33:00,0.67655,0.67655,0.6765,0.67655,325300000.0
2007-04-02 11:34:00,0.67655,0.6766,0.6765,0.6766,120200000.0
2007-04-02 11:35:00,0.6766,0.6766,0.67655,0.67655,46000000.0
2007-04-02 11:36:00,0.67655,0.67655,0.67655,0.67655,20700001.0
2007-04-02 11:37:00,0.67655,0.67655,0.6765,0.67655,274300000.0
2007-04-02 11:38:00,0.6765,0.67655,0.6765,0.67655,230100005.0
2007-04-02 11:39:00,0.67655,0.67655,0.67635,0.6764,1409699991.0
2007-04-02 11:40:00,0.67645,0.6765,0.6764,0.6765,1064999989.0
2007-04-02 11:41:00,0.6765,0.67655,0.67645,0.67655,845599993.0
2007-04-02 11:42:00,0.67655,0.67655,0.67655,0.67655,175600000.0
2007-04-02 11:43:00,0.67655,0.67665,0.6765,0.67665,786500003.0
2007-04-02 11:44:00,0.67665,0.67665,0.67655,0.67665,1311299996.0
2007-04-02 11:45:00,0.67665,0.67665,0.67665,0.67665,62400000.0
2007-04-02 11:46:00,0.67665,0.6767,0.67665,0.67665,254500000.0
2007-04-02 11:47:00,0.67665,0.67665,0.67665,0.67665,115000000.0
2007-04-02 11:48:00,0.6767,0.67675,0.67665,0.67675,488700001.0
2007-04-02 11:49:00,0.67675,0.67685,0.67675,0.6768,601700000.0
2007-04-02 11:50:00,0.6768,0.6768,0.67675,0.6768,645300002.0
2007-04-02 11:51:00,0.6768,0.67685,0.67675,0.6768,541100003.0
2007-04-02 11:52:00,0.67685,0.6769,0.67675,0.67685,247700002.0
2007-04-02 11:53:00,0.6769,0.67695,0.6768,0.67695,257999999.0
2007-04-02 11:54:00,0.67695,0.67695,0.6769,0.67695,223499999.0
2007-04-02 11:55:00,0.67695,0.67695,0.6769,0.67695,613900003.0
2007-04-02 11:56:00,0.67695,0.67695,0.67685,0.6769,1345399990.0
2007-04-02 11:57:00,0.67685,0.67695,0.67685,0.6769,1264999999.0
2007-04-02 11:58:00,0.6769,0.677,0.67685,0.67695,842299993.0
2007-04-02 11:59:00,0.6769,0.677,0.67685,0.67685,1814599977.0
2007-04-02 12:00:00,0.67685,0.6769,0.67685,0.67685,1669700000.0
2007-04-02 12:01:00,0.6769,0.6769,0.6768,0.6768,1042999994.0
2007-04-02 12:02:00,0.6768,0.6768,0.67675,0.6768,268000001.0
2007-04-02 12:03:00,0.6768,0.6768,0.6768,0.6768,213000001.0
2007-04-02 12:04:00,0.67675,0.6768,0.6767,0.67675,426399995.0
2007-04-02 12:05:00,0.6767,0.6768,0.6767,0.67675,1062500005.0
2007-04-02 12:06:00,0.67675,0.6768,0.6767,0.6767,907700001.0
2007-04-02 12:07:00,0.6767,0.6767,0.67665,0.67665,655900001.0
2007-04-02 12:08:00,0.67665,0.6768,0.67665,0.6768,628099996.0
2007-04-02 12:09:00,0.6768,0.6768,0.6767,0.6768,592600005.0
2007-04-02 12:10:00,0.6768,0.6768,0.67675,0.6768,235300002.0
2007-04-02 12:11:00,0.6768,0.67685,0.67675,0.6768,603199995.0
2007-04-02 12:12:00,0.6768,0.67685,0.6768,0.6768,418899994.0
2007-04-02 12:13:00,0.6768,0.6768,0.67675,0.6768,274900002.0
2007-04-02 12:14:00,0.6768,0.6768,0.6768,0.6768,67700000.0
2007-04-02 12:15:00,0.6768,0.67685,0.67675,0.67675,1284099998.0
2007-04-02 12:16:00,0.6768,0.6768,0.67675,0.6768,718200002.0
2007-04-02 12:17:00,0.6768,0.6768,0.6768,0.6768,141600000.0
2007-04-02 12:18:00,0.6768,0.6768,0.67675,0.67675,170000000.0
2007-04-02 12:19:00,0.6768,0.6768,0.6768,0.6768,39600000.0
2007-04-02 12:20:00,0.6768,0.6768,0.67675,0.6768,225699997.0
2007-04-02 12:21:00,0.67675,0.6768,0.67675,0.6768,68500000.0
2007-04-02 12:22:00,0.6768,0.67685,0.6768,0.6768,1634000007.0
2007-04-02 12:23:00,0.6768,0.6768,0.67675,0.67675,1160500005.0
2007-04-02 12:24:00,0.67675,0.6768,0.6767,0.67675,1504600016.0
2007-04-02 12:25:00,0.6768,0.6768,0.6768,0.6768,1609800008.0
2007-04-02 12:26:00,0.6768,0.6768,0.6767,0.6768,974300012.0
2007-04-02 12:27:00,0.6768,0.6768,0.6768,0.6768,897000030.0
2007-04-02 12:28:00,0.6768,0.6768,0.67675,0.6768,1584100026.0
2007-04-02 12:29:00,0.67675,0.6768,0.67675,0.67675,100899996.0
2007-04-02 12:30:00,0.6768,0.6768,0.67675,0.6768,213200003.0
2007-04-02 12:31:00,0.6768,0.6768,0.6768,0.6768,48800000.0
2007-04-02 12:32:00,0.6768,0.6768,0.67665,0.67675,703300007.0
2007-04-02 12:33:00,0.6767,0.67675,0.6766,0.6766,463199995.0
2007-04-02 12:34:00,0.6766,0.6767,0.67655,0.6767,1197799993.0
2007-04-02 12:35:00,0.67665,0.67675,0.67665,0.67675,185200003.0
2007-04-02 12:36:00,0.6767,0.6767,0.67665,0.6767,146700002.0
2007-04-02 12:37:00,0.6767,0.6767,0.67665,0.67665,94599999.0
2007-04-02 12:38:00,0.6767,0.6767,0.67665,0.6767,341599999.0
2007-04-02 12:39:00,0.6767,0.6767,0.6766,0.6766,768799995.0
2007-04-02 12:40:00,0.6766,0.6767,0.6765,0.6765,1343399999.0
2007-04-02 12:41:00,0.6766,0.67665,0.67655,0.67665,1178400001.0
2007-04-02 12:42:00,0.67665,0.6767,0.67665,0.67665,1163000017.0
2007-04-02 12:43:00,0.67665,0.6767,0.67665,0.6767,1237700025.0
2007-04-02 12:44:00,0.6767,0.6767,0.6766,0.67665,564599999.0
2007-04-02 12:45:00,0.6766,0.67665,0.67655,0.6766,386899999.0
2007-04-02 12:46:00,0.6766,0.67665,0.67655,0.67665,677900009.0
2007-04-02 12:47:00,0.67655,0.67665,0.67655,0.67655,1701599993.0
2007-04-02 12:48:00,0.6766,0.67665,0.6766,0.6766,1220500007.0
2007-04-02 12:49:00,0.6766,0.67665,0.67655,0.67655,831800008.0
2007-04-02 12:50:00,0.6766,0.67665,0.6766,0.6766,357299998.0
2007-04-02 12:51:00,0.67665,0.67675,0.67665,0.67665,957800012.0
2007-04-02 12:52:00,0.6767,0.6767,0.67665,0.67665,808500000.0
2007-04-02 12:53:00,0.6767,0.6767,0.6766,0.67665,353000002.0
2007-04-02 12:54:00,0.67665,0.6767,0.67655,0.67665,997900005.0
2007-04-02 12:55:00,0.67665,0.6767,0.6766,0.6767,382699997.0
2007-04-02 12:56:00,0.6767,0.6767,0.67665,0.6767,174400001.0
2007-04-02 12:57:00,0.6767,0.6767,0.6767,0.6767,55800000.0
2007-04-02 12:58:00,0.67665,0.6767,0.67665,0.6767,715800005.0
2007-04-02 12:59:00,0.6767,0.6767,0.6767,0.6767,385400002.0
2007-04-02 13:00:00,0.67665,0.6767,0.67655,0.6767,1059599993.0
2007-04-02 13:01:00,0.67665,0.67665,0.6766,0.6766,246600005.0
2007-04-02 13:02:00,0.67665,0.6767,0.6766,0.6766,452199996.0
2007-04-02 13:03:00,0.6766,0.67665,0.6766,0.67665,54600000.0
2007-04-02 13:04:00,0.67665,0.6767,0.6766,0.67665,715000010.0
2007-04-02 13:05:00,0.6767,0.6767,0.6766,0.67665,495599996.0
2007-04-02 13:06:00,0.6766,0.6767,0.6766,0.67665,1358600007.0
2007-04-02 13:07:00,0.6766,0.67665,0.6766,0.67665,1481400017.0
2007-04-02 13:08:00,0.67665,0.67665,0.67655,0.67655,748900003.0
2007-04-02 13:09:00,0.6766,0.6766,0.67655,0.6766,265299997.0
2007-04-02 13:10:00,0.6766,0.6766,0.6765,0.6765,340999998.0
2007-04-02 13:11:00,0.6765,0.67655,0.6765,0.6765,680500000.0
2007-04-02 13:12:00,0.6765,0.6765,0.67645,0.6765,1040299995.0
2007-04-02 13:13:00,0.6765,0.67655,0.67645,0.67645,1184200000.0
2007-04-02 13:14:00,0.6765,0.6765,0.67645,0.6765,671899994.0
2007-04-02 13:15:00,0.6765,0.67655,0.6765,0.6765,1292099991.0
2007-04-02 13:16:00,0.6765,0.6765,0.67645,0.67645,712299989.0
2007-04-02 13:17:00,0.6765,0.6765,0.6764,0.67645,272100000.0
2007-04-02 13:18:00,0.67645,0.6765,0.6763,0.6763,1576599994.0
2007-04-02 13:19:00,0.6764,0.6765,0.6764,0.6764,1167500007.0
2007-04-02 13:20:00,0.67645,0.67645,0.6764,0.6764,1167500007.0
2007-04-02 13:21:00,0.6764,0.6765,0.6764,0.67645,629899996.0
2007-04-02 13:22:00,0.67645,0.6766,0.67645,0.67655,675599998.0
2007-04-02 13:23:00,0.67655,0.6766,0.6765,0.67655,334199999.0
2007-04-02 13:24:00,0.67655,0.67655,0.67645,0.6765,2035400013.0
2007-04-02 13:25:00,0.6765,0.67655,0.67645,0.6765,1082899999.0
2007-04-02 13:26:00,0.6765,0.67655,0.6765,0.6765,401200000.0
2007-04-02 13:27:00,0.67655,0.67655,0.6765,0.6765,628399987.0
2007-04-02 13:28:00,0.67655,0.67655,0.67645,0.67655,239600004.0
2007-04-02 13:29:00,0.6765,0.67655,0.6765,0.67655,423700007.0
2007-04-02 13:30:00,0.6764,0.6764,0.6762,0.6763,594100000.0
2007-04-02 13:31:00,0.6764,0.6764,0.6764,0.6764,594100000.0
2007-04-02 13:32:00,0.6764,0.6764,0.67635,0.67635,594100000.0
2007-04-02 13:33:00,0.67635,0.6764,0.6763,0.67635,1824299989.0
2007-04-02 13:34:00,0.67635,0.6764,0.67635,0.67635,700599998.0
2007-04-02 13:35:00,0.67635,0.67645,0.67635,0.67635,654400001.0
2007-04-02 13:36:00,0.67635,0.6764,0.67635,0.67635,521999999.0
2007-04-02 13:37:00,0.67635,0.6764,0.6763,0.67635,1117700017.0
2007-04-02 13:38:00,0.6763,0.6764,0.67625,0.6764,680000000.0
2007-04-02 13:39:00,0.6764,0.67645,0.6764,0.67645,422400007.0
2007-04-02 13:40:00,0.67645,0.67645,0.67635,0.67635,1147300021.0
2007-04-02 13:41:00,0.6764,0.67645,0.6764,0.67645,1768600019.0
2007-04-02 13:42:00,0.67645,0.6765,0.67645,0.67645,494200010.0
2007-04-02 13:43:00,0.6765,0.6765,0.6764,0.67645,814300003.0
2007-04-02 13:44:00,0.67645,0.6765,0.6764,0.67645,1512200004.0
2007-04-02 13:45:00,0.67645,0.67645,0.6763,0.67635,1239200019.0
2007-04-02 13:46:00,0.6763,0.6764,0.6763,0.6763,1343200004.0
2007-04-02 13:47:00,0.67635,0.6764,0.6763,0.6764,524800002.0
2007-04-02 13:48:00,0.6764,0.6764,0.6763,0.67635,388099992.0
2007-04-02 13:49:00,0.6763,0.6763,0.6761,0.6762,1897400013.0
2007-04-02 13:50:00,0.67615,0.67615,0.67605,0.67605,1897400013.0
2007-04-02 13:51:00,0.6761,0.6761,0.6759,0.6759,1534700028.0
2007-04-02 13:52:00,0.676,0.67605,0.676,0.67605,1534700028.0
2007-04-02 13:53:00,0.67605,0.6761,0.67595,0.6761,1361400012.0
2007-04-02 13:54:00,0.6761,0.6761,0.6759,0.676,540000003.0
2007-04-02 13:56:00,0.6761,0.67615,0.67605,0.67605,540000003.0
2007-04-02 13:57:00,0.67605,0.6761,0.67605,0.67605,781700007.0
2007-04-02 13:58:00,0.67605,0.6761,0.676,0.6761,584700003.0
2007-04-02 13:59:00,0.67605,0.67605,0.67595,0.67605,1633200015.0
2007-04-02 14:00:00,0.67605,0.67605,0.67595,0.67595,668100007.0
2007-04-02 14:01:00,0.6759,0.676,0.67585,0.67595,1785000013.0
2007-04-02 14:02:00,0.676,0.67605,0.67585,0.67585,1814099980.0
2007-04-02 14:03:00,0.67585,0.67595,0.67585,0.67585,1393400009.0
2007-04-02 14:04:00,0.67585,0.67605,0.67585,0.676,1222599995.0
2007-04-02 14:05:00,0.676,0.67605,0.67595,0.676,773499993.0
2007-04-02 14:06:00,0.6758,0.6759,0.6757,0.6758,1732599993.0
2007-04-02 14:07:00,0.67585,0.67595,0.67585,0.67595,1732599993.0
2007-04-02 14:08:00,0.67595,0.67605,0.67595,0.676,1383500004.0
2007-04-02 14:09:00,0.676,0.67605,0.67595,0.676,1659299999.0
2007-04-02 14:10:00,0.676,0.6761,0.6758,0.6759,2143199985.0
2007-04-02 14:11:00,0.67585,0.67595,0.6758,0.6759,1320499994.0
2007-04-02 14:12:00,0.6759,0.676,0.67585,0.67595,1536400006.0
2007-04-02 14:13:00,0.67595,0.676,0.67585,0.6759,1687500019.0
2007-04-02 14:14:00,0.67585,0.67605,0.67585,0.67605,1517299984.0
2007-04-02 14:15:00,0.6759,0.676,0.6759,0.6759,1076499993.0
2007-04-02 14:16:00,0.676,0.676,0.67595,0.676,1076499993.0
2007-04-02 14:17:00,0.676,0.676,0.6759,0.6759,1151500008.0
2007-04-02 14:18:00,0.6759,0.67595,0.6759,0.6759,1022099994.0
2007-04-02 14:19:00,0.67595,0.67595,0.67585,0.6759,1084099996.0
2007-04-02 14:20:00,0.6759,0.6759,0.67585,0.67585,2082999992.0
2007-04-02 14:21:00,0.6759,0.67595,0.6759,0.6759,957500004.0
2007-04-02 14:22:00,0.67585,0.6759,0.67575,0.67575,1539400025.0
2007-04-02 14:23:00,0.6756,0.6757,0.6755,0.6756,1703000007.0
2007-04-02 14:24:00,0.67565,0.6757,0.67555,0.6756,1703000007.0
2007-04-02 14:25:00,0.6756,0.6757,0.67555,0.6756,1224899995.0
2007-04-02 14:26:00,0.6756,0.6757,0.67555,0.6756,1683699999.0
2007-04-02 14:27:00,0.6756,0.67575,0.67555,0.6757,1639999991.0
2007-04-02 14:28:00,0.6757,0.67575,0.67565,0.67575,2095000017.0
2007-04-02 14:29:00,0.67575,0.6758,0.6757,0.67575,1353900001.0
2007-04-02 14:30:00,0.6757,0.6758,0.6757,0.67575,915900003.0
2007-04-02 14:31:00,0.67575,0.6758,0.6757,0.67575,824800008.0
2007-04-02 14:32:00,0.67575,0.6758,0.6757,0.6758,535200002.0
2007-04-02 14:33:00,0.67575,0.67585,0.67575,0.6758,1865700024.0
2007-04-02 14:34:00,0.6758,0.67585,0.67575,0.67585,756199999.0
2007-04-02 14:35:00,0.6758,0.6759,0.67575,0.6758,1406100029.0
2007-04-02 14:36:00,0.6758,0.6759,0.67575,0.67575,878400018.0
2007-04-02 14:37:00,0.6757,0.6759,0.6757,0.6758,1486600014.0
2007-04-02 14:38:00,0.67585,0.67595,0.67585,0.6759,1486600014.0
2007-04-02 14:39:00,0.6759,0.676,0.67585,0.6759,1896599977.0
2007-04-02 14:40:00,0.6759,0.6759,0.67585,0.67585,1401200007.0
2007-04-02 14:41:00,0.6758,0.67585,0.6757,0.6758,1253899997.0
2007-04-02 14:42:00,0.6758,0.67585,0.6758,0.67585,1827800021.0
2007-04-02 14:43:00,0.6758,0.6759,0.67575,0.6759,662100008.0
2007-04-02 14:44:00,0.6759,0.6759,0.67585,0.67585,260199998.0
2007-04-02 14:45:00,0.6759,0.6759,0.6758,0.67585,604100013.0
2007-04-02 14:46:00,0.6758,0.67585,0.6758,0.67585,785699995.0
2007-04-02 14:47:00,0.67585,0.6759,0.6758,0.6759,561399999.0
2007-04-02 14:48:00,0.6758,0.67585,0.6758,0.67585,416100000.0
2007-04-02 14:49:00,0.67585,0.67585,0.67575,0.6758,882600007.0
2007-04-02 14:50:00,0.6758,0.67585,0.67575,0.67585,757100014.0
2007-04-02 14:51:00,0.67585,0.6759,0.6758,0.6759,1137700003.0
2007-04-02 14:52:00,0.67585,0.6759,0.6758,0.6759,1613200002.0
2007-04-02 14:53:00,0.67585,0.676,0.67585,0.676,903900003.0
2007-04-02 14:54:00,0.676,0.67605,0.676,0.67605,559000014.0
2007-04-02 14:55:00,0.67605,0.67605,0.676,0.67605,99400001.0
2007-04-02 14:56:00,0.67605,0.67615,0.676,0.67615,1022700001.0
2007-04-02 14:57:00,0.67615,0.6762,0.67615,0.6762,1310500004.0
2007-04-02 14:58:00,0.67615,0.6762,0.6761,0.67615,1537800020.0
2007-04-02 14:59:00,0.6761,0.6762,0.67605,0.67615,1909900007.0
2007-04-02 15:00:00,0.67615,0.67615,0.6759,0.6759,1715499996.0
2007-04-02 15:02:00,0.6759,0.6759,0.67585,0.6759,769899996.0
2007-04-02 15:03:00,0.6759,0.6759,0.67575,0.6759,2038999999.0
2007-04-02 15:04:00,0.6759,0.67605,0.6759,0.67595,1123300009.0
2007-04-02 15:05:00,0.67595,0.67595,0.6759,0.6759,1705300016.0
2007-04-02 15:06:00,0.6759,0.67595,0.67585,0.67585,1770600000.0
2007-04-02 15:07:00,0.67585,0.6759,0.6758,0.6758,1971700005.0
2007-04-02 15:08:00,0.67585,0.67585,0.67575,0.6758,1514800015.0
2007-04-02 15:09:00,0.6758,0.67585,0.67575,0.67585,1480200000.0
2007-04-02 15:10:00,0.67585,0.67585,0.6758,0.67585,710900003.0
2007-04-02 15:11:00,0.6758,0.6758,0.6758,0.6758,671800007.0
2007-04-02 15:12:00,0.6758,0.6758,0.6757,0.6757,2131300011.0
2007-04-02 15:13:00,0.67575,0.6758,0.6757,0.6757,2131300011.0
2007-04-02 15:14:00,0.6757,0.67575,0.6757,0.67575,1305699998.0
2007-04-02 15:15:00,0.67575,0.67575,0.67565,0.6757,264599998.0
2007-04-02 15:16:00,0.67565,0.67575,0.67565,0.6757,1567900002.0
2007-04-02 15:17:00,0.6757,0.67575,0.6757,0.67575,1569900001.0
2007-04-02 15:18:00,0.6757,0.6758,0.6757,0.67575,660900004.0
2007-04-02 15:19:00,0.67575,0.67575,0.67575,0.67575,467900008.0
2007-04-02 15:20:00,0.67575,0.6758,0.6757,0.6757,594600011.0
2007-04-02 15:21:00,0.6757,0.6757,0.67555,0.67555,1853799991.0
2007-04-02 15:22:00,0.67555,0.6756,0.6755,0.6756,1540100012.0
2007-04-02 15:23:00,0.6756,0.67565,0.6756,0.6756,820900002.0
2007-04-02 15:24:00,0.6756,0.6756,0.6755,0.6756,1137499999.0
2007-04-02 15:25:00,0.6756,0.6757,0.67555,0.6757,1137499999.0
2007-04-02 15:26:00,0.6757,0.6757,0.6756,0.6757,976800003.0
2007-04-02 15:27:00,0.6757,0.6757,0.6756,0.6756,672100005.0
2007-04-02 15:28:00,0.6756,0.6757,0.67555,0.67565,1580499987.0
2007-04-02 15:29:00,0.67555,0.67565,0.67555,0.67565,562600009.0
2007-04-02 15:30:00,0.67565,0.6757,0.6756,0.67565,816000014.0
2007-04-02 15:31:00,0.67565,0.6757,0.67565,0.6757,556500011.0
2007-04-02 15:32:00,0.6757,0.6757,0.6756,0.67565,1402000008.0
2007-04-02 15:33:00,0.67565,0.67565,0.6756,0.6756,567600000.0
2007-04-02 15:34:00,0.6756,0.6756,0.6755,0.67555,787000001.0
2007-04-02 15:35:00,0.67555,0.6756,0.6755,0.6756,286399997.0
2007-04-02 15:36:00,0.6756,0.6756,0.67555,0.6756,190699997.0
2007-04-02 15:37:00,0.6756,0.6756,0.67555,0.6756,923900018.0
2007-04-02 15:38:00,0.6756,0.6756,0.67555,0.67555,717300007.0
2007-04-02 15:39:00,0.67555,0.6756,0.67555,0.6756,664200006.0
2007-04-02 15:40:00,0.6756,0.6756,0.6756,0.6756,721100029.0
2007-04-02 15:41:00,0.6756,0.67565,0.67555,0.6756,1043600022.0
2007-04-02 15:42:00,0.6756,0.67565,0.67555,0.67565,1753800002.0
2007-04-02 15:43:00,0.6756,0.6757,0.6756,0.6757,727599996.0
2007-04-02 15:44:00,0.6757,0.6757,0.6756,0.67565,779899996.0
2007-04-02 15:45:00,0.67565,0.67565,0.67555,0.67555,1373400036.0
2007-04-02 15:46:00,0.6756,0.6757,0.6756,0.67565,708700012.0
2007-04-02 15:47:00,0.67565,0.6757,0.67565,0.67565,361100008.0
2007-04-02 15:48:00,0.6757,0.6757,0.6757,0.6757,200300000.0
2007-04-02 15:49:00,0.6757,0.6757,0.6757,0.6757,567400003.0
2007-04-02 15:50:00,0.67565,0.6757,0.67565,0.6757,424300004.0
2007-04-02 15:51:00,0.6757,0.6757,0.67565,0.6757,376100003.0
2007-04-02 15:52:00,0.6757,0.67575,0.6757,0.6757,1112200021.0
2007-04-02 15:53:00,0.6757,0.67575,0.6757,0.67575,1323300007.0
2007-04-02 15:54:00,0.67575,0.6758,0.6757,0.6758,641800008.0
2007-04-02 15:55:00,0.6758,0.6759,0.67575,0.6759,454300007.0
2007-04-02 15:56:00,0.67595,0.67595,0.67585,0.67585,541900004.0
2007-04-02 15:57:00,0.67585,0.67585,0.6757,0.67575,1078800012.0
2007-04-02 15:58:00,0.67575,0.6758,0.6757,0.6758,1863400039.0
2007-04-02 15:59:00,0.6758,0.67585,0.67575,0.67585,1358800011.0
2007-04-02 16:00:00,0.67585,0.67585,0.67555,0.6757,1196100004.0
2007-04-02 16:01:00,0.6757,0.6759,0.6756,0.6758,1578799996.0
2007-04-02 16:02:00,0.6758,0.6758,0.67565,0.6757,1727099988.0
2007-04-02 16:03:00,0.67565,0.67575,0.67565,0.6757,1761599992.0
2007-04-02 16:04:00,0.6755,0.6756,0.6755,0.6756,1468499994.0
2007-04-02 16:05:00,0.67565,0.6757,0.6756,0.6756,1468499994.0
2007-04-02 16:06:00,0.6756,0.67565,0.67555,0.67565,1420299999.0
2007-04-02 16:07:00,0.67565,0.6758,0.6756,0.6758,1342499985.0
2007-04-02 16:08:00,0.6758,0.67585,0.6757,0.6757,1702800006.0
2007-04-02 16:09:00,0.6757,0.67575,0.67555,0.6757,1391400002.0
2007-04-02 16:10:00,0.6755,0.6756,0.6755,0.6755,1832300007.0
2007-04-02 16:11:00,0.6756,0.67565,0.67555,0.6756,1832300007.0
2007-04-02 16:12:00,0.6755,0.6756,0.6755,0.6756,1982300029.0
2007-04-02 16:13:00,0.6756,0.6757,0.6756,0.67565,1982300029.0
2007-04-02 16:14:00,0.67565,0.6757,0.6756,0.67565,1469599994.0
2007-04-02 16:15:00,0.67565,0.6757,0.67555,0.6756,1987300006.0
2007-04-02 16:16:00,0.6756,0.6756,0.6755,0.6755,995600003.0
2007-04-02 16:17:00,0.6755,0.6756,0.6755,0.67555,995600003.0
2007-04-02 16:18:00,0.6756,0.67565,0.6755,0.6756,1539799996.0
2007-04-02 16:19:00,0.6755,0.6756,0.6755,0.6756,2058299992.0
2007-04-02 16:20:00,0.6755,0.6756,0.6755,0.6756,2058299992.0
2007-04-02 16:21:00,0.67555,0.67555,0.67545,0.67545,2058299992.0
2007-04-02 16:22:00,0.6755,0.67555,0.67545,0.67555,1068900003.0
2007-04-02 16:23:00,0.67555,0.67555,0.6755,0.6755,490000009.0
2007-04-02 16:24:00,0.67555,0.67555,0.6755,0.67555,735899992.0
2007-04-02 16:25:00,0.67555,0.67555,0.6755,0.6755,1282499995.0
2007-04-02 16:26:00,0.67545,0.67555,0.67545,0.6755,1551500010.0
2007-04-02 16:27:00,0.67545,0.67555,0.67545,0.67555,1103800006.0
2007-04-02 16:28:00,0.67555,0.67555,0.6755,0.6755,1068900004.0
2007-04-02 16:29:00,0.6755,0.67555,0.6755,0.6755,510800006.0
2007-04-02 16:30:00,0.6756,0.6756,0.67555,0.67555,440299997.0
2007-04-02 16:31:00,0.67555,0.67565,0.67555,0.6756,1058499993.0
2007-04-02 16:32:00,0.6757,0.6759,0.6757,0.6759,1996200015.0
2007-04-02 16:33:00,0.6758,0.6759,0.6757,0.6757,1996200015.0
2007-04-02 16:34:00,0.6758,0.6759,0.6757,0.6759,1996200015.0
2007-04-02 16:35:00,0.67585,0.67585,0.67565,0.67575,1996200015.0
2007-04-02 16:36:00,0.6758,0.6758,0.67565,0.67565,1216700011.0
2007-04-02 16:37:00,0.6757,0.6757,0.67565,0.67565,1154099994.0
2007-04-02 16:38:00,0.6757,0.6757,0.67565,0.6757,1159299988.0
2007-04-02 16:39:00,0.6757,0.67575,0.67565,0.6757,1467100006.0
2007-04-02 16:40:00,0.6756,0.6758,0.6756,0.6758,1443000006.0
2007-04-02 16:41:00,0.6759,0.676,0.6759,0.676,1443000006.0
2007-04-02 16:42:00,0.67605,0.6761,0.6759,0.676,1443000006.0
2007-04-02 16:43:00,0.67595,0.67615,0.67595,0.6761,953499994.0
2007-04-02 16:44:00,0.6761,0.6761,0.67605,0.6761,1354099995.0
2007-04-02 16:45:00,0.676,0.6761,0.676,0.6761,2025000008.0
2007-04-02 16:46:00,0.6762,0.6762,0.676,0.676,2025000008.0
2007-04-02 16:47:00,0.6761,0.6761,0.67595,0.6761,2025000008.0
2007-04-02 16:48:00,0.6761,0.6761,0.676,0.676,1104799991.0
2007-04-02 16:49:00,0.67605,0.6762,0.67605,0.6762,1104799991.0
2007-04-02 16:50:00,0.67615,0.67635,0.67615,0.67635,1237499997.0
2007-04-02 16:51:00,0.67635,0.6764,0.67625,0.67625,2059200006.0
2007-04-02 16:52:00,0.67625,0.6763,0.6762,0.6762,1894999995.0
2007-04-02 16:53:00,0.6762,0.6763,0.67615,0.67625,1103499995.0
2007-04-02 16:54:00,0.6763,0.6764,0.6762,0.6764,1267000000.0
2007-04-02 16:55:00,0.6763,0.67635,0.67615,0.6762,1613899997.0
2007-04-02 16:56:00,0.6762,0.6762,0.67615,0.6762,1244599999.0
2007-04-02 16:57:00,0.6762,0.67625,0.67615,0.67615,1137200006.0
2007-04-02 16:58:00,0.67615,0.67625,0.67615,0.67615,1243199992.0
2007-04-02 16:59:00,0.6762,0.6762,0.676,0.6761,992300000.0
2007-04-02 17:00:00,0.676,0.6761,0.6759,0.6761,992300000.0
2007-04-02 17:01:00,0.67615,0.6762,0.6761,0.6762,992300000.0
2007-04-02 17:02:00,0.67615,0.67625,0.67615,0.67615,522900002.0
2007-04-02 17:03:00,0.67615,0.67625,0.67615,0.67625,736300002.0
2007-04-02 17:04:00,0.67625,0.67625,0.67615,0.67615,1114599995.0
2007-04-02 17:05:00,0.67615,0.6762,0.6761,0.67615,1443400017.0
2007-04-02 17:06:00,0.67615,0.67615,0.67605,0.6761,713199999.0
2007-04-02 17:07:00,0.6761,0.67615,0.6761,0.67615,1052999989.0
2007-04-02 17:08:00,0.6761,0.6762,0.6761,0.67615,1333700007.0
2007-04-02 17:09:00,0.676,0.6761,0.676,0.6761,1928700008.0
2007-04-02 17:10:00,0.67605,0.67615,0.67605,0.6761,1928700008.0
2007-04-02 17:11:00,0.6761,0.6761,0.676,0.676,1207099988.0
2007-04-02 17:12:00,0.6759,0.676,0.6758,0.6758,1075600002.0
2007-04-02 17:13:00,0.67585,0.6759,0.6758,0.6758,1075600002.0
2007-04-02 17:14:00,0.6758,0.67585,0.67575,0.67585,1676699985.0
2007-04-02 17:15:00,0.6758,0.67585,0.67575,0.6758,1692500011.0
2007-04-02 17:16:00,0.6758,0.6758,0.67565,0.67565,1683600004.0
2007-04-02 17:17:00,0.6757,0.67575,0.6756,0.67565,1291100023.0
2007-04-02 17:18:00,0.67565,0.6757,0.67565,0.67565,564900011.0
2007-04-02 17:19:00,0.6756,0.6757,0.6756,0.6757,480199989.0
2007-04-02 17:20:00,0.67575,0.67575,0.6757,0.6757,89100002.0
2007-04-02 17:21:00,0.6757,0.6758,0.67565,0.67575,742799997.0
2007-04-02 17:22:00,0.6758,0.6759,0.67575,0.6758,464200003.0
2007-04-02 17:23:00,0.6759,0.6759,0.67585,0.67585,212799999.0
2007-04-02 17:24:00,0.67585,0.6759,0.6758,0.67585,699000003.0
2007-04-02 17:25:00,0.67585,0.6759,0.6758,0.67585,889099997.0
2007-04-02 17:26:00,0.67585,0.6759,0.6758,0.6758,1091900000.0
2007-04-02 17:27:00,0.67585,0.67585,0.67575,0.6758,1394700005.0
2007-04-02 17:28:00,0.6758,0.6758,0.67575,0.67575,792100013.0
2007-04-02 17:29:00,0.67575,0.67575,0.6757,0.6757,640800005.0
2007-04-02 17:30:00,0.67575,0.6758,0.6756,0.6756,716299999.0
2007-04-02 17:31:00,0.67565,0.67575,0.6756,0.67565,1551000007.0
2007-04-02 17:32:00,0.6757,0.67575,0.67565,0.6757,2065500002.0
2007-04-02 17:33:00,0.6757,0.67585,0.6757,0.6758,813999988.0
2007-04-02 17:34:00,0.6758,0.67585,0.6758,0.6758,1348599998.0
2007-04-02 17:35:00,0.6758,0.67585,0.6758,0.6758,1877800010.0
2007-04-02 17:36:00,0.6758,0.6758,0.67575,0.6758,1387800004.0
2007-04-02 17:37:00,0.6758,0.67585,0.6758,0.67585,690999988.0
2007-04-02 17:38:00,0.67585,0.67585,0.6758,0.67585,163600000.0
2007-04-02 17:39:00,0.67585,0.67585,0.6758,0.67585,1737100009.0
2007-04-02 17:40:00,0.67585,0.6759,0.67575,0.6758,1772799996.0
2007-04-02 17:41:00,0.67575,0.6758,0.67575,0.6758,933300000.0
2007-04-02 17:42:00,0.6758,0.67585,0.67575,0.67585,717299999.0
2007-04-02 17:43:00,0.67585,0.67585,0.6758,0.6758,971900005.0
2007-04-02 17:44:00,0.6758,0.6758,0.67565,0.67565,1114700001.0
2007-04-02 17:45:00,0.67565,0.6757,0.6756,0.67565,1528299998.0
2007-04-02 17:46:00,0.67565,0.6757,0.6756,0.6756,999200002.0
2007-04-02 17:47:00,0.67565,0.67575,0.67565,0.6757,1757500007.0
2007-04-02 17:48:00,0.67575,0.67575,0.67565,0.6757,1926199998.0
2007-04-02 17:49:00,0.6757,0.6757,0.67565,0.6757,541799999.0
2007-04-02 17:50:00,0.6757,0.67575,0.67565,0.6757,765999994.0
2007-04-02 17:51:00,0.6757,0.6758,0.6756,0.67575,1077700004.0
2007-04-02 17:52:00,0.67575,0.67585,0.67575,0.6758,1034100001.0
2007-04-02 17:53:00,0.6758,0.6758,0.6757,0.6758,131300000.0
2007-04-02 17:54:00,0.6758,0.6759,0.6758,0.6758,366699993.0
2007-04-02 17:55:00,0.6759,0.6759,0.67585,0.6759,105399999.0
2007-04-02 17:56:00,0.6759,0.6759,0.67585,0.6759,167700003.0
2007-04-02 17:57:00,0.6759,0.6759,0.6758,0.67585,1071400001.0
2007-04-02 17:58:00,0.67585,0.6759,0.67585,0.6759,69399999.0
2007-04-02 17:59:00,0.6759,0.6759,0.67585,0.6759,152700001.0
2007-04-02 18:00:00,0.6759,0.6759,0.67575,0.6758,1633900006.0
2007-04-02 18:01:00,0.6758,0.6759,0.6758,0.6759,517799999.0
2007-04-02 18:02:00,0.6759,0.6759,0.67585,0.67585,74600001.0
2007-04-02 18:03:00,0.6759,0.6759,0.67585,0.6759,211100002.0
2007-04-02 18:04:00,0.6759,0.6759,0.67585,0.6759,72100000.0
2007-04-02 18:05:00,0.6759,0.6759,0.6759,0.6759,69600000.0
2007-04-02 18:06:00,0.6759,0.67595,0.6759,0.67595,334800000.0
2007-04-02 18:07:00,0.67595,0.676,0.6759,0.676,944699995.0
2007-04-02 18:08:00,0.676,0.676,0.67595,0.676,67200000.0
2007-04-02 18:09:00,0.676,0.676,0.67585,0.676,1380600000.0
2007-04-02 18:10:00,0.67595,0.67605,0.67595,0.676,850800001.0
2007-04-02 18:11:00,0.676,0.676,0.67595,0.67595,240000000.0
2007-04-02 18:12:00,0.67595,0.676,0.6759,0.676,281399995.0
2007-04-02 18:13:00,0.67595,0.676,0.67595,0.67595,96700000.0
2007-04-02 18:14:00,0.67595,0.67595,0.6759,0.6759,236600006.0
2007-04-02 18:15:00,0.6759,0.676,0.6759,0.6759,702799993.0
2007-04-02 18:16:00,0.67595,0.67595,0.6759,0.6759,865999998.0
2007-04-02 18:17:00,0.67595,0.67595,0.6759,0.6759,172000000.0
2007-04-02 18:18:00,0.6759,0.6759,0.6759,0.6759,415899998.0
2007-04-02 18:19:00,0.6759,0.67595,0.67585,0.67595,364600009.0
2007-04-02 18:20:00,0.6759,0.6759,0.67585,0.6759,882100005.0
2007-04-02 18:21:00,0.6759,0.6759,0.67585,0.6759,1388599996.0
2007-04-02 18:22:00,0.6759,0.6759,0.6759,0.6759,434000001.0
2007-04-02 18:23:00,0.6759,0.6759,0.6757,0.6757,597999996.0
2007-04-02 18:24:00,0.6758,0.6758,0.67575,0.67575,492399995.0
2007-04-02 18:25:00,0.6758,0.6758,0.6758,0.6758,86200002.0
2007-04-02 18:26:00,0.6758,0.6758,0.6757,0.6757,1001999995.0
2007-04-02 18:27:00,0.6757,0.67575,0.6757,0.67575,203799999.0
2007-04-02 18:28:00,0.67575,0.6758,0.67575,0.6758,243600000.0
2007-04-02 18:29:00,0.6758,0.6758,0.67575,0.6758,111000001.0
2007-04-02 18:30:00,0.6758,0.6758,0.67575,0.67575,309400005.0
2007-04-02 18:31:00,0.6758,0.6758,0.6758,0.6758,170099998.0
2007-04-02 18:32:00,0.6758,0.67585,0.6758,0.6758,198699999.0
2007-04-02 18:33:00,0.6758,0.67585,0.67575,0.6758,773400003.0
2007-04-02 18:34:00,0.6758,0.67585,0.6758,0.6758,502100009.0
2007-04-02 18:35:00,0.6758,0.6758,0.67575,0.67575,99700000.0
2007-04-02 18:36:00,0.6758,0.6758,0.6757,0.67575,338099999.0
2007-04-02 18:37:00,0.67575,0.6759,0.67575,0.67585,284500000.0
2007-04-02 18:38:00,0.6759,0.676,0.6759,0.67595,153200002.0
2007-04-02 18:39:00,0.67595,0.676,0.67585,0.67585,809799999.0
2007-04-02 18:40:00,0.6759,0.676,0.67585,0.6759,638899990.0
2007-04-02 18:41:00,0.67595,0.67595,0.67595,0.67595,700000.0
2007-04-02 18:42:00,0.67595,0.67595,0.67595,0.67595,15200000.0
2007-04-02 18:43:00,0.67595,0.67595,0.67575,0.67575,777099991.0
2007-04-02 18:44:00,0.67575,0.67585,0.67575,0.67585,1709699970.0
2007-04-02 18:45:00,0.6758,0.67585,0.6758,0.67585,69299998.0
2007-04-02 18:46:00,0.67585,0.67585,0.6758,0.6758,417200002.0
2007-04-02 18:47:00,0.67585,0.67585,0.6758,0.67585,250199999.0
2007-04-02 18:48:00,0.67585,0.67585,0.67585,0.67585,87200000.0
2007-04-02 18:49:00,0.67585,0.67585,0.67585,0.67585,77600000.0
2007-04-02 18:50:00,0.67585,0.67595,0.67585,0.67595,318000002.0
2007-04-02 18:51:00,0.67595,0.676,0.6759,0.6759,1212200004.0
2007-04-02 18:52:00,0.676,0.676,0.6759,0.6759,742699989.0
2007-04-02 18:53:00,0.67595,0.676,0.67595,0.676,265799994.0
2007-04-02 18:54:00,0.676,0.67605,0.676,0.676,1289599995.0
2007-04-02 18:55:00,0.676,0.67605,0.67595,0.67605,1494600001.0
2007-04-02 18:56:00,0.6761,0.6761,0.676,0.676,165999998.0
2007-04-02 18:58:00,0.6761,0.6761,0.67605,0.6761,165999998.0
2007-04-02 18:59:00,0.67605,0.6761,0.67595,0.676,835399991.0
2007-04-02 19:00:00,0.676,0.676,0.676,0.676,278200008.0
2007-04-02 19:01:00,0.676,0.67605,0.676,0.676,329599994.0
2007-04-02 19:02:00,0.676,0.676,0.676,0.676,405300004.0
2007-04-02 19:03:00,0.676,0.676,0.676,0.676,124800001.0
2007-04-02 19:04:00,0.676,0.67605,0.676,0.676,380300007.0
2007-04-02 19:05:00,0.676,0.67605,0.67595,0.67605,327300003.0
2007-04-02 19:06:00,0.67605,0.67605,0.67595,0.67595,250299999.0
2007-04-02 19:07:00,0.676,0.676,0.67595,0.676,401800000.0
2007-04-02 19:08:00,0.676,0.676,0.6759,0.6759,789200001.0
2007-04-02 19:09:00,0.6759,0.67595,0.6758,0.6758,751099998.0
2007-04-02 19:10:00,0.6758,0.676,0.6758,0.67595,946699991.0
2007-04-02 19:11:00,0.6759,0.67595,0.67585,0.67595,460199998.0
2007-04-02 19:12:00,0.6759,0.67595,0.67585,0.6759,290400000.0
2007-04-02 19:13:00,0.6759,0.6759,0.67585,0.6759,242499997.0
2007-04-02 19:14:00,0.6759,0.67605,0.6759,0.676,816000005.0
2007-04-02 19:15:00,0.67595,0.676,0.67595,0.676,152400000.0
2007-04-02 19:16:00,0.676,0.676,0.67595,0.67595,533999995.0
2007-04-02 19:17:00,0.676,0.67605,0.67595,0.67595,428300002.0
2007-04-02 19:18:00,0.67605,0.6761,0.67605,0.6761,208300003.0
2007-04-02 19:19:00,0.6761,0.6761,0.67605,0.6761,259500000.0
2007-04-02 19:20:00,0.6761,0.6761,0.676,0.67605,163200002.0
2007-04-02 19:21:00,0.676,0.67605,0.676,0.67605,287100002.0
2007-04-02 19:22:00,0.676,0.67605,0.676,0.67605,108600001.0
2007-04-02 19:23:00,0.67605,0.6761,0.67605,0.67605,642299995.0
2007-04-02 19:24:00,0.67605,0.6761,0.67605,0.6761,693700004.0
2007-04-02 19:25:00,0.6761,0.6761,0.67605,0.6761,1459800016.0
2007-04-02 19:26:00,0.6761,0.6761,0.67605,0.6761,1089600006.0
2007-04-02 19:27:00,0.6761,0.6761,0.67605,0.67605,86200001.0
2007-04-02 19:28:00,0.67605,0.6761,0.67605,0.6761,145800001.0
2007-04-02 19:29:00,0.6761,0.6761,0.676,0.67605,1741799998.0
2007-04-02 19:30:00,0.6761,0.67615,0.67605,0.67615,1496899987.0
2007-04-02 19:31:00,0.6762,0.6762,0.67615,0.6762,176700002.0
2007-04-02 19:32:00,0.6762,0.6762,0.67615,0.6762,252299998.0
2007-04-02 19:33:00,0.67615,0.67615,0.67605,0.6761,833600010.0
2007-04-02 19:34:00,0.6761,0.6761,0.67605,0.6761,716600011.0
2007-04-02 19:35:00,0.67615,0.67615,0.67605,0.6761,272399997.0
2007-04-02 19:36:00,0.67605,0.67615,0.67605,0.6761,187700002.0
2007-04-02 19:37:00,0.67615,0.67615,0.67605,0.6761,526200012.0
2007-04-02 19:38:00,0.6761,0.67615,0.6761,0.6761,788600005.0
2007-04-02 19:39:00,0.67615,0.6762,0.67615,0.67615,82200001.0
2007-04-02 19:40:00,0.67615,0.6762,0.67615,0.6762,299799999.0
2007-04-02 19:41:00,0.6762,0.67625,0.6762,0.6762,102400000.0
2007-04-02 19:42:00,0.6762,0.6762,0.67615,0.67615,681500010.0
2007-04-02 19:43:00,0.6762,0.6762,0.67605,0.67605,817299999.0
2007-04-02 19:44:00,0.6761,0.67615,0.6761,0.67615,456400007.0
2007-04-02 19:45:00,0.67615,0.67615,0.6761,0.67615,248200004.0
2007-04-02 19:46:00,0.6761,0.6761,0.67605,0.67605,856499999.0
2007-04-02 19:47:00,0.6761,0.6761,0.67605,0.6761,203499999.0
2007-04-02 19:48:00,0.67615,0.67615,0.67605,0.6761,525000004.0
2007-04-02 19:49:00,0.6761,0.6761,0.6761,0.6761,215300001.0
2007-04-02 19:50:00,0.6761,0.6761,0.6761,0.6761,206700001.0
2007-04-02 19:51:00,0.6761,0.6761,0.6761,0.6761,266200004.0
2007-04-02 19:52:00,0.6761,0.6761,0.6761,0.6761,164300000.0
2007-04-02 19:53:00,0.6761,0.6761,0.6761,0.6761,59200000.0
2007-04-02 19:54:00,0.67605,0.67605,0.67605,0.67605,67800000.0
2007-04-02 19:55:00,0.67605,0.67605,0.67595,0.67595,400200000.0
2007-04-02 19:56:00,0.676,0.676,0.6759,0.6759,535399994.0
2007-04-02 19:57:00,0.6759,0.6759,0.6759,0.6759,834799998.0
2007-04-02 19:58:00,0.6759,0.6759,0.67585,0.6759,639899997.0
2007-04-02 19:59:00,0.6759,0.6759,0.67585,0.67585,994499999.0
2007-04-02 20:00:00,0.67585,0.6759,0.67585,0.6759,840600004.0
2007-04-02 20:01:00,0.6759,0.6759,0.67585,0.6759,426899997.0
2007-04-02 20:02:00,0.67585,0.6759,0.67585,0.6759,706000005.0
2007-04-02 20:03:00,0.6759,0.6759,0.67585,0.67585,209399992.0
2007-04-02 20:04:00,0.6759,0.6759,0.67585,0.6759,168900000.0
2007-04-02 20:05:00,0.6759,0.6759,0.6758,0.6758,501700002.0
2007-04-02 20:06:00,0.6758,0.6758,0.6758,0.6758,210099999.0
2007-04-02 20:07:00,0.67575,0.6758,0.67575,0.6758,366500003.0
2007-04-02 20:08:00,0.6758,0.6758,0.67575,0.6758,774400005.0
2007-04-02 20:09:00,0.6757,0.6757,0.6757,0.6757,405399992.0
2007-04-02 20:10:00,0.6757,0.6757,0.6757,0.6757,405399992.0
2007-04-02 20:11:00,0.6757,0.6757,0.67565,0.67565,878100002.0
2007-04-02 20:12:00,0.67565,0.67575,0.67565,0.6757,628800003.0
2007-04-02 20:13:00,0.67575,0.67575,0.6757,0.67575,114100003.0
2007-04-02 20:14:00,0.67575,0.67575,0.67565,0.6757,1303999997.0
2007-04-02 20:15:00,0.6757,0.6757,0.6756,0.6756,702699996.0
2007-04-02 20:17:00,0.6756,0.67565,0.67555,0.67565,443300004.0
2007-04-02 20:18:00,0.67565,0.6757,0.67565,0.6757,101300000.0
2007-04-02 20:19:00,0.67575,0.67575,0.67565,0.6757,531400002.0
2007-04-02 20:20:00,0.6757,0.6757,0.67565,0.67565,105600000.0
2007-04-02 20:21:00,0.67565,0.6757,0.6756,0.6756,736500005.0
2007-04-02 20:22:00,0.6756,0.67565,0.67555,0.67555,990999996.0
2007-04-02 20:23:00,0.67565,0.67565,0.6756,0.6756,203999994.0
2007-04-02 20:24:00,0.6756,0.6756,0.67555,0.6756,129600000.0
2007-04-02 20:25:00,0.6756,0.67565,0.67555,0.6756,187099999.0
2007-04-02 20:26:00,0.67565,0.67565,0.67565,0.67565,16200000.0
2007-04-02 20:27:00,0.67565,0.6757,0.67565,0.6757,208000000.0
2007-04-02 20:28:00,0.6757,0.6758,0.6757,0.6758,104000000.0
2007-04-02 20:29:00,0.6758,0.6758,0.6758,0.6758,52000000.0
2007-04-02 20:30:00,0.6758,0.6758,0.6757,0.67575,169500000.0
2007-04-02 20:31:00,0.67575,0.67575,0.67575,0.67575,31200000.0
2007-04-02 20:32:00,0.6758,0.6758,0.6758,0.6758,15200000.0
2007-04-02 20:33:00,0.6758,0.6758,0.6758,0.6758,67000000.0
2007-04-02 20:34:00,0.6758,0.6758,0.6758,0.6758,15200000.0
2007-04-02 20:35:00,0.6758,0.67585,0.67575,0.6758,102700000.0
2007-04-02 20:36:00,0.67575,0.67585,0.6757,0.67585,122400001.0
2007-04-02 20:37:00,0.67559,0.67577,0.67559,0.67567,93199999.0
2007-04-02 20:38:00,0.6758,0.67585,0.6758,0.6758,77200000.0
2007-04-02 20:39:00,0.67585,0.6759,0.67575,0.6758,176300004.0
2007-04-02 20:40:00,0.6758,0.6758,0.67575,0.6758,72800000.0
2007-04-02 20:41:00,0.6758,0.6758,0.6758,0.6758,12800000.0
2007-04-02 20:42:00,0.6758,0.6758,0.6758,0.6758,4800000.0
2007-04-02 20:43:00,0.6757,0.6757,0.6757,0.6757,209000004.0
2007-04-02 20:44:00,0.6758,0.6758,0.67565,0.6757,364500001.0
2007-04-02 20:45:00,0.6758,0.6758,0.6758,0.6758,4800000.0
2007-04-02 20:46:00,0.6758,0.6758,0.67575,0.6758,71700001.0
2007-04-02 20:47:00,0.67572,0.67573,0.67564,0.67564,32000000.0
2007-04-02 20:48:00,0.67585,0.67585,0.67585,0.67585,5700000.0
2007-04-02 20:49:00,0.6758,0.67585,0.67575,0.6758,206000001.0
2007-04-02 20:50:00,0.6758,0.6758,0.67565,0.6757,331300002.0
2007-04-02 20:51:00,0.67565,0.6757,0.67565,0.67565,477799992.0
2007-04-02 20:52:00,0.6757,0.6757,0.6756,0.6756,131500000.0
2007-04-02 20:53:00,0.67565,0.67565,0.6756,0.6756,60800000.0
2007-04-02 20:54:00,0.6756,0.67565,0.67555,0.67555,231900008.0
2007-04-02 20:55:00,0.6756,0.67565,0.6756,0.67565,81300000.0
2007-04-02 20:56:00,0.67565,0.67565,0.6756,0.6756,217500000.0
2007-04-02 20:57:00,0.6756,0.67565,0.6756,0.67565,44600000.0
2007-04-02 20:58:00,0.67565,0.67565,0.67555,0.6756,349199997.0
2007-04-02 20:59:00,0.6756,0.67565,0.6755,0.67555,442699994.0
2007-04-02 21:00:00,0.67555,0.6756,0.67555,0.6756,205200003.0
2007-04-02 21:01:00,0.6756,0.6756,0.6756,0.6756,59800000.0
2007-04-02 21:02:00,0.6756,0.6756,0.6756,0.6756,24800000.0
2007-04-02 21:03:00,0.6756,0.6756,0.67555,0.67555,75899998.0
2007-04-02 21:04:00,0.67565,0.67575,0.6756,0.6757,285299997.0
2007-04-02 21:05:00,0.6757,0.67575,0.6757,0.6757,189699993.0
2007-04-02 21:06:00,0.6757,0.6757,0.6757,0.6757,23900000.0
2007-04-02 21:07:00,0.6757,0.67575,0.67565,0.67565,386100000.0
2007-04-02 21:08:00,0.67565,0.67575,0.6756,0.67575,515899995.0
2007-04-02 21:09:00,0.67575,0.67575,0.6756,0.67565,752399999.0
2007-04-02 21:10:00,0.6757,0.6757,0.6757,0.6757,36100000.0
2007-04-02 21:11:00,0.6757,0.6757,0.6757,0.6757,47800000.0
2007-04-02 21:12:00,0.6757,0.6757,0.6757,0.6757,71700000.0
2007-04-02 21:13:00,0.67575,0.67575,0.67565,0.6757,316900004.0
2007-04-02 21:14:00,0.6757,0.6757,0.6757,0.6757,182700003.0
2007-04-02 21:15:00,0.6757,0.6758,0.6757,0.6758,165800002.0
2007-04-02 21:16:00,0.6758,0.67585,0.6758,0.6758,131100001.0
2007-04-02 21:17:00,0.6758,0.6758,0.67575,0.67575,132500000.0
2007-04-02 21:18:00,0.6758,0.6758,0.6757,0.67575,206699999.0
2007-04-02 21:19:00,0.6758,0.6758,0.6758,0.6758,20800000.0
2007-04-02 21:20:00,0.6758,0.6758,0.6758,0.6758,22300000.0
2007-04-02 21:21:00,0.6758,0.67585,0.6758,0.67585,30300000.0
2007-04-02 21:22:00,0.6759,0.6759,0.6758,0.6758,59000002.0
2007-04-02 21:23:00,0.6758,0.67585,0.6758,0.67585,98400002.0
2007-04-02 21:24:00,0.67585,0.67585,0.67585,0.67585,19900000.0
2007-04-02 21:25:00,0.67585,0.67585,0.67585,0.67585,12000000.0
2007-04-02 21:26:00,0.67585,0.6759,0.67585,0.6759,8800000.0
2007-04-02 21:27:00,0.6759,0.6759,0.67585,0.67585,16700000.0
2007-04-02 21:28:00,0.6759,0.6759,0.67585,0.67585,139200001.0
2007-04-02 21:29:00,0.6759,0.67595,0.6759,0.6759,189899998.0
2007-04-02 21:30:00,0.67595,0.67595,0.67585,0.6759,129599999.0
2007-04-02 21:31:00,0.6759,0.6759,0.67585,0.67585,159499998.0
2007-04-02 21:32:00,0.6759,0.6759,0.67585,0.6759,65900000.0
2007-04-02 21:33:00,0.6759,0.6759,0.6759,0.6759,138800000.0
2007-04-02 21:34:00,0.6759,0.6759,0.6759,0.6759,191300000.0
2007-04-02 21:35:00,0.67585,0.6759,0.67585,0.6759,94800000.0
2007-04-02 21:36:00,0.6759,0.6759,0.67585,0.67585,65100000.0
2007-04-02 21:37:00,0.6759,0.6759,0.67585,0.67585,19200000.0
2007-04-02 21:38:00,0.67585,0.6759,0.67585,0.6759,96600000.0
2007-04-02 21:39:00,0.6759,0.6759,0.6759,0.6759,91600000.0
2007-04-02 21:40:00,0.67572,0.67583,0.67572,0.67575,220099994.0
2007-04-02 21:41:00,0.6759,0.6759,0.6759,0.6759,188900000.0
2007-04-02 21:42:00,0.6759,0.67595,0.6759,0.6759,240700002.0
2007-04-02 21:43:00,0.6759,0.67595,0.6759,0.6759,395099999.0
2007-04-02 21:44:00,0.6759,0.67595,0.67585,0.6759,433400001.0
2007-04-02 21:45:00,0.6759,0.6759,0.67585,0.67585,524900000.0
2007-04-02 21:46:00,0.67585,0.67595,0.67585,0.6759,472399995.0
2007-04-02 21:47:00,0.6759,0.67595,0.6759,0.6759,221000000.0
2007-04-02 21:48:00,0.6759,0.67595,0.67585,0.6759,327399998.0
2007-04-02 21:49:00,0.6759,0.6759,0.6759,0.6759,514999992.0
2007-04-02 21:50:00,0.6759,0.6759,0.67585,0.6759,258399997.0
2007-04-02 21:51:00,0.6759,0.6759,0.67585,0.67585,280700002.0
2007-04-02 21:52:00,0.6759,0.6759,0.6759,0.6759,23900000.0
2007-04-02 21:53:00,0.67575,0.67575,0.67561,0.67571,379200007.0
2007-04-02 21:54:00,0.6759,0.6759,0.6759,0.6759,309200000.0
2007-04-02 21:55:00,0.6759,0.67595,0.6759,0.67595,60600000.0
2007-04-02 21:56:00,0.67595,0.67595,0.6759,0.6759,41700000.0
2007-04-02 21:57:00,0.6759,0.6759,0.6759,0.6759,10300000.0
2007-04-02 21:58:00,0.6759,0.6759,0.67585,0.67585,75300000.0
2007-04-02 21:59:00,0.6759,0.67595,0.6759,0.6759,129899998.0
2007-04-02 22:00:00,0.6759,0.6759,0.6759,0.6759,81499998.0
2007-04-02 22:01:00,0.67595,0.67595,0.67585,0.67585,70400000.0
2007-04-02 22:02:00,0.67595,0.67595,0.67595,0.67595,18400000.0
2007-04-02 22:03:00,0.67595,0.676,0.67595,0.676,12000000.0
2007-04-02 22:04:00,0.676,0.676,0.67595,0.676,30400000.0
2007-04-02 22:05:00,0.67595,0.676,0.6759,0.676,77600002.0
2007-04-02 22:06:00,0.67595,0.67595,0.67585,0.6759,240700000.0
2007-04-02 22:07:00,0.6759,0.6759,0.67585,0.6759,454500008.0
2007-04-02 22:08:00,0.67585,0.6759,0.67585,0.6759,242500003.0
2007-04-02 22:09:00,0.6759,0.6759,0.6759,0.6759,144799999.0
2007-04-02 22:10:00,0.6759,0.6759,0.6759,0.6759,38400000.0
2007-04-02 22:11:00,0.6759,0.6759,0.6758,0.6758,123199998.0
2007-04-02 22:12:00,0.6758,0.6759,0.67575,0.6758,299999997.0
2007-04-02 22:13:00,0.6758,0.6758,0.6758,0.6758,23200000.0
2007-04-02 22:14:00,0.6758,0.67585,0.6758,0.67585,142400002.0
2007-04-02 22:15:00,0.67585,0.6759,0.6758,0.67585,81899999.0
2007-04-02 22:16:00,0.6758,0.67585,0.6758,0.67585,44999998.0
2007-04-02 22:17:00,0.67585,0.67585,0.6758,0.6758,211999993.0
2007-04-02 22:18:00,0.6758,0.67585,0.67575,0.67585,312100000.0
2007-04-02 22:19:00,0.67585,0.67585,0.67575,0.6758,327699999.0
2007-04-02 22:20:00,0.6758,0.67585,0.6758,0.67585,67200002.0
2007-04-02 22:21:00,0.67585,0.6759,0.67585,0.6759,33600000.0
2007-04-02 22:22:00,0.67585,0.67585,0.67585,0.67585,73599998.0
2007-04-02 22:23:00,0.67585,0.67585,0.6758,0.67585,127999997.0
2007-04-02 22:24:00,0.67585,0.6759,0.6758,0.6759,118900001.0
2007-04-02 22:25:00,0.6759,0.6759,0.67585,0.67585,106400000.0
2007-04-02 22:26:00,0.67585,0.6759,0.67585,0.6759,82400000.0
2007-04-02 22:27:00,0.6759,0.6759,0.67585,0.67585,206800001.0
2007-04-02 22:28:00,0.6759,0.6759,0.67585,0.67585,397299994.0
2007-04-02 22:29:00,0.67585,0.676,0.67585,0.6759,375799995.0
2007-04-02 22:30:00,0.6759,0.6759,0.67585,0.67585,127200002.0
2007-04-02 22:31:00,0.6759,0.6759,0.6759,0.6759,145600001.0
2007-04-02 22:32:00,0.6759,0.6759,0.67585,0.6759,217199998.0
2007-04-02 22:33:00,0.6759,0.6759,0.6758,0.6758,148800001.0
2007-04-02 22:34:00,0.6758,0.6758,0.6758,0.6758,82399997.0
2007-04-02 22:35:00,0.6758,0.6758,0.67575,0.67575,375600008.0
2007-04-02 22:36:00,0.6758,0.6758,0.6758,0.6758,172599998.0
2007-04-02 22:37:00,0.6758,0.6758,0.6758,0.6758,51200000.0
2007-04-02 22:38:00,0.6758,0.6758,0.6758,0.6758,44200000.0
2007-04-02 22:39:00,0.6758,0.6758,0.6758,0.6758,10400000.0
2007-04-02 22:40:00,0.67585,0.67585,0.67585,0.67585,2400000.0
2007-04-02 22:41:00,0.6757,0.6757,0.67568,0.6757,124499998.0
2007-04-02 22:42:00,0.67569,0.67575,0.67563,0.67572,154099998.0
2007-04-02 22:43:00,0.67585,0.67585,0.67575,0.67575,200700000.0
2007-04-02 22:44:00,0.6758,0.6758,0.6758,0.6758,1900000.0
2007-04-02 22:45:00,0.6758,0.6758,0.6758,0.6758,44800000.0
2007-04-02 22:46:00,0.6758,0.6758,0.67575,0.67575,232799999.0
2007-04-02 22:47:00,0.67575,0.6758,0.67575,0.6758,52900001.0
2007-04-02 22:48:00,0.6757,0.67575,0.67565,0.6757,122599999.0
2007-04-02 22:49:00,0.67565,0.6757,0.67565,0.6757,391700002.0
2007-04-02 22:50:00,0.67565,0.67575,0.67565,0.6757,448600004.0
2007-04-02 22:51:00,0.6757,0.6757,0.6757,0.6757,113299999.0
2007-04-02 22:52:00,0.67565,0.67575,0.67565,0.6757,147000005.0
2007-04-02 22:53:00,0.6758,0.6758,0.67575,0.6758,366400002.0
2007-04-02 22:54:00,0.6758,0.6758,0.67575,0.67575,261600008.0
2007-04-02 22:55:00,0.6758,0.6758,0.6758,0.6758,27200001.0
2007-04-02 22:56:00,0.67571,0.67578,0.67567,0.67578,52500000.0
2007-04-02 22:57:00,0.67585,0.67599,0.67579,0.67579,66000000.0
2007-04-02 22:58:00,0.6758,0.6758,0.6758,0.6758,47200001.0
2007-04-02 22:59:00,0.6758,0.6758,0.6757,0.6757,124700000.0
2007-04-02 23:00:00,0.67575,0.67575,0.67565,0.6757,47800000.0
2007-04-02 23:01:00,0.67565,0.67575,0.67565,0.67565,119300000.0
2007-04-02 23:02:00,0.67575,0.6758,0.67575,0.6758,41500000.0
2007-04-02 23:03:00,0.6758,0.6758,0.67565,0.67575,91399999.0
2007-04-02 23:04:00,0.6757,0.6758,0.6757,0.6758,64100000.0
2007-04-02 23:05:00,0.6758,0.6758,0.6757,0.6757,127500000.0
2007-04-02 23:06:00,0.6757,0.6758,0.6757,0.6758,76400000.0
2007-04-02 23:07:00,0.6758,0.67585,0.6758,0.6758,69600000.0
2007-04-02 23:08:00,0.6758,0.6758,0.67575,0.67575,38400000.0
2007-04-02 23:09:00,0.6757,0.67572,0.6756,0.67572,20000000.0
2007-04-02 23:10:00,0.67575,0.67575,0.6756,0.6756,89399999.0
2007-04-02 23:11:00,0.67575,0.6758,0.6756,0.6758,45500000.0
2007-04-02 23:12:00,0.67575,0.67575,0.67575,0.67575,17500000.0
2007-04-02 23:13:00,0.67575,0.67575,0.6757,0.6757,28799999.0
2007-04-02 23:14:00,0.67575,0.67575,0.6756,0.6756,34299999.0
2007-04-02 23:15:00,0.6756,0.67575,0.6756,0.67575,153400004.0
2007-04-02 23:16:00,0.67575,0.67575,0.67575,0.67575,16000000.0
2007-04-02 23:17:00,0.6756,0.6757,0.6756,0.6757,139799998.0
2007-04-02 23:18:00,0.6757,0.6757,0.67555,0.6756,417999998.0
2007-04-02 23:19:00,0.6756,0.6756,0.67555,0.67555,291700001.0
2007-04-02 23:20:00,0.6756,0.6756,0.6756,0.6756,107899997.0
2007-04-02 23:21:00,0.6756,0.6757,0.6756,0.6756,251999993.0
2007-04-02 23:22:00,0.6757,0.6757,0.6756,0.6757,235100002.0
2007-04-02 23:23:00,0.6757,0.6757,0.6757,0.6757,99200000.0
2007-04-02 23:24:00,0.6757,0.6757,0.6756,0.67565,171300001.0
2007-04-02 23:25:00,0.6757,0.6757,0.6757,0.6757,81600000.0
2007-04-02 23:26:00,0.6757,0.6757,0.6757,0.6757,113600001.0
2007-04-02 23:27:00,0.6757,0.6757,0.6757,0.6757,141600001.0
2007-04-02 23:28:00,0.6756,0.67575,0.6756,0.67575,126200002.0
2007-04-02 23:29:00,0.6756,0.67575,0.6756,0.67565,160700002.0
2007-04-02 23:30:00,0.67565,0.6757,0.6756,0.67565,310900000.0
2007-04-02 23:31:00,0.6756,0.6757,0.6756,0.6757,127200000.0
2007-04-02 23:32:00,0.67575,0.67575,0.6756,0.6757,82199999.0
2007-04-02 23:33:00,0.67564,0.67569,0.67555,0.67555,172800000.0
2007-04-02 23:34:00,0.6757,0.6757,0.6757,0.6757,31200001.0
2007-04-02 23:35:00,0.67562,0.67562,0.67562,0.67562,319999997.0
2007-04-02 23:36:00,0.6757,0.6757,0.6757,0.6757,124000004.0
2007-04-02 23:37:00,0.6757,0.67575,0.6757,0.6757,178399997.0
2007-04-02 23:38:00,0.6757,0.6757,0.6757,0.6757,59199999.0
2007-04-02 23:39:00,0.6757,0.6758,0.6757,0.67575,110399998.0
2007-04-02 23:40:00,0.6757,0.67575,0.6757,0.67575,63199999.0
2007-04-02 23:41:00,0.6757,0.67575,0.6757,0.67575,114000000.0
2007-04-02 23:42:00,0.67585,0.67585,0.67568,0.67568,88000000.0
2007-04-02 23:43:00,0.6758,0.6758,0.67575,0.6758,44000001.0
2007-04-02 23:44:00,0.67575,0.6758,0.67575,0.6758,68000002.0
2007-04-02 23:45:00,0.67575,0.6758,0.6757,0.6758,107500003.0
2007-04-02 23:46:00,0.6758,0.6758,0.6758,0.6758,50400001.0
2007-04-02 23:47:00,0.6758,0.6758,0.6758,0.6758,46400002.0
2007-04-02 23:48:00,0.6758,0.6758,0.6758,0.6758,24799999.0
2007-04-02 23:49:00,0.6758,0.6758,0.6758,0.6758,24799999.0
2007-04-02 23:50:00,0.67585,0.67585,0.67585,0.67585,800000.0
2007-04-02 23:51:00,0.6758,0.6758,0.6758,0.6758,24799999.0
2007-04-02 23:52:00,0.6758,0.67585,0.6758,0.67585,53600000.0
2007-04-02 23:53:00,0.67568,0.6757,0.67558,0.6757,386400000.0
2007-04-02 23:54:00,0.6759,0.6759,0.6759,0.6759,2400000.0
2007-04-02 23:55:00,0.67585,0.67585,0.6758,0.6758,66400001.0
2007-04-02 23:56:00,0.6758,0.6759,0.6757,0.6759,75100000.0
2007-04-02 23:57:00,0.6759,0.6759,0.6759,0.6759,4800000.0
2007-04-02 23:58:00,0.6759,0.6759,0.6759,0.6759,8800000.0
2007-04-02 23:59:00,0.67593,0.67593,0.67577,0.6758,166700004.0
2007-04-03 00:00:00,0.6759,0.67595,0.6758,0.6758,203300001.0
2007-04-03 00:01:00,0.6759,0.6759,0.67585,0.6759,93899997.0
2007-04-03 00:02:00,0.6759,0.6759,0.67575,0.6758,375999993.0
2007-04-03 00:03:00,0.6758,0.6758,0.6757,0.6757,62300000.0
2007-04-03 00:04:00,0.6758,0.6758,0.67575,0.6758,96299999.0
2007-04-03 00:05:00,0.6758,0.6758,0.67575,0.6758,147999999.0
2007-04-03 00:06:00,0.67575,0.6758,0.6757,0.6757,293600003.0
2007-04-03 00:07:00,0.6757,0.6758,0.6757,0.6757,167099998.0
2007-04-03 00:08:00,0.67565,0.6758,0.67565,0.67575,248499999.0
2007-04-03 00:09:00,0.6757,0.6757,0.67565,0.6757,145600003.0
2007-04-03 00:10:00,0.6757,0.6758,0.6757,0.6758,62400001.0
2007-04-03 00:11:00,0.6758,0.6758,0.67575,0.6758,53600000.0
2007-04-03 00:12:00,0.67575,0.6758,0.67575,0.6758,23200001.0
2007-04-03 00:13:00,0.67571,0.67575,0.67568,0.67575,143500005.0
2007-04-03 00:14:00,0.67575,0.67584,0.67556,0.67556,212199997.0
2007-04-03 00:15:00,0.6758,0.6758,0.6758,0.6758,28799999.0
2007-04-03 00:16:00,0.67579,0.67579,0.67566,0.6757,131600001.0
2007-04-03 00:17:00,0.67575,0.67575,0.67575,0.67575,16799999.0
2007-04-03 00:18:00,0.67575,0.67575,0.67575,0.67575,19200001.0
2007-04-03 00:19:00,0.67575,0.67575,0.67575,0.67575,3200000.0
2007-04-03 00:20:00,0.67575,0.67575,0.67575,0.67575,52400001.0
2007-04-03 00:21:00,0.67565,0.6757,0.67565,0.67565,165200005.0
2007-04-03 00:22:00,0.6757,0.6757,0.6757,0.6757,40000000.0
2007-04-03 00:23:00,0.67575,0.67575,0.67575,0.67575,800000.0
2007-04-03 00:24:00,0.6757,0.6757,0.6757,0.6757,30400000.0
2007-04-03 00:25:00,0.6757,0.6757,0.6757,0.6757,30400000.0
2007-04-03 00:26:00,0.6757,0.6757,0.6757,0.6757,28000000.0
2007-04-03 00:27:00,0.6757,0.6757,0.6757,0.6757,24000000.0
2007-04-03 00:28:00,0.67563,0.6757,0.67562,0.67562,130299998.0
2007-04-03 00:29:00,0.67575,0.67575,0.67575,0.67575,800000.0
2007-04-03 00:30:00,0.67575,0.6758,0.67575,0.6758,29599999.0
2007-04-03 00:31:00,0.6758,0.6758,0.6758,0.6758,85599995.0
2007-04-03 00:32:00,0.6758,0.6758,0.6758,0.6758,11200000.0
2007-04-03 00:33:00,0.67552,0.67571,0.67552,0.67562,104700000.0
2007-04-03 00:34:00,0.6758,0.6758,0.67565,0.6757,254499999.0
2007-04-03 00:35:00,0.67575,0.67585,0.67575,0.67585,132800003.0
2007-04-03 00:36:00,0.67585,0.67585,0.6758,0.67585,34400000.0
2007-04-03 00:37:00,0.6758,0.67585,0.6758,0.6758,64000000.0
2007-04-03 00:38:00,0.6757,0.67585,0.6757,0.6758,94299998.0
2007-04-03 00:39:00,0.6758,0.67585,0.6758,0.6758,78600000.0
2007-04-03 00:40:00,0.6758,0.67585,0.6757,0.6758,92300001.0
2007-04-03 00:41:00,0.67585,0.67585,0.67585,0.67585,8800000.0
2007-04-03 00:42:00,0.67578,0.67578,0.67565,0.6757,98100000.0
2007-04-03 00:43:00,0.67585,0.67585,0.67585,0.67585,800000.0
2007-04-03 00:44:00,0.67585,0.67585,0.67585,0.67585,8000000.0
2007-04-03 00:45:00,0.6758,0.67585,0.6758,0.67585,32800000.0
2007-04-03 00:46:00,0.67585,0.67585,0.67585,0.67585,4100000.0
2007-04-03 00:47:00,0.67585,0.6759,0.67585,0.6759,48000000.0
2007-04-03 00:48:00,0.6759,0.6759,0.6759,0.6759,48000000.0
2007-04-03 00:49:00,0.6759,0.6759,0.6759,0.6759,41600000.0
2007-04-03 00:50:00,0.6759,0.6759,0.6759,0.6759,46400000.0
2007-04-03 00:51:00,0.6759,0.67595,0.6759,0.6759,46400000.0
2007-04-03 00:52:00,0.67585,0.67595,0.67585,0.6759,168700001.0
2007-04-03 00:53:00,0.6758,0.6759,0.6758,0.6759,85500002.0
2007-04-03 00:54:00,0.6759,0.6759,0.67585,0.67585,21600000.0
2007-04-03 00:55:00,0.6758,0.67585,0.67578,0.67582,134000000.0
2007-04-03 00:56:00,0.6759,0.6759,0.6758,0.67585,71600002.0
2007-04-03 00:57:00,0.6759,0.6759,0.6758,0.67585,114800000.0
2007-04-03 00:58:00,0.67585,0.67585,0.6758,0.67585,49500000.0
2007-04-03 00:59:00,0.6758,0.67585,0.6758,0.6758,47700000.0
2007-04-03 01:00:00,0.67585,0.6759,0.67585,0.6759,41200000.0
2007-04-03 01:01:00,0.6759,0.6759,0.6758,0.67585,58799999.0
2007-04-03 01:02:00,0.67585,0.67585,0.67585,0.67585,11200000.0
2007-04-03 01:03:00,0.67585,0.67592,0.67582,0.67583,230900000.0
2007-04-03 01:04:00,0.67585,0.67585,0.67585,0.67585,11200000.0
2007-04-03 01:05:00,0.67585,0.6759,0.67575,0.67585,242199997.0
2007-04-03 01:06:00,0.67585,0.67585,0.6758,0.67585,36800000.0
2007-04-03 01:07:00,0.67585,0.67585,0.67585,0.67585,19200000.0
2007-04-03 01:08:00,0.67585,0.67585,0.6758,0.6758,74400001.0
2007-04-03 01:09:00,0.67585,0.67585,0.6757,0.67575,120500000.0
2007-04-03 01:10:00,0.67575,0.67575,0.6757,0.6757,222400000.0
2007-04-03 01:11:00,0.6758,0.6758,0.6757,0.6757,108500000.0
2007-04-03 01:12:00,0.6758,0.6758,0.6758,0.6758,32000000.0
2007-04-03 01:13:00,0.6758,0.6758,0.6758,0.6758,24000000.0
2007-04-03 01:14:00,0.6757,0.6758,0.6757,0.6758,143699998.0
2007-04-03 01:15:00,0.6758,0.6758,0.6758,0.6758,123200000.0
2007-04-03 01:16:00,0.6758,0.6758,0.6757,0.6758,215099998.0
2007-04-03 01:17:00,0.67572,0.6758,0.67572,0.6758,140799999.0
2007-04-03 01:18:00,0.67575,0.6758,0.67575,0.67575,179000003.0
2007-04-03 01:19:00,0.6758,0.67585,0.67565,0.67565,316000001.0
2007-04-03 01:20:00,0.6757,0.67575,0.67565,0.6757,385399992.0
2007-04-03 01:21:00,0.6757,0.6757,0.6757,0.6757,95199998.0
2007-04-03 01:22:00,0.6757,0.6757,0.6757,0.6757,59999999.0
2007-04-03 01:23:00,0.6757,0.6757,0.6757,0.6757,33599998.0
2007-04-03 01:24:00,0.6757,0.67575,0.6757,0.67575,506500006.0
2007-04-03 01:25:00,0.67575,0.67575,0.6757,0.6757,85499999.0
2007-04-03 01:26:00,0.6757,0.6757,0.6757,0.6757,264000002.0
2007-04-03 01:27:00,0.6757,0.6757,0.67565,0.6757,332100006.0
2007-04-03 01:28:00,0.6757,0.6757,0.6757,0.6757,112000000.0
2007-04-03 01:29:00,0.6758,0.6759,0.6757,0.67575,270000001.0
2007-04-03 01:30:00,0.6758,0.6758,0.6758,0.6758,130400000.0
2007-04-03 01:31:00,0.6758,0.6758,0.6757,0.6757,233599999.0
2007-04-03 01:32:00,0.6757,0.6758,0.6757,0.6758,127200000.0
2007-04-03 01:33:00,0.6758,0.67585,0.67575,0.6758,195100003.0
2007-04-03 01:34:00,0.67575,0.67585,0.67575,0.6758,370799999.0
2007-04-03 01:35:00,0.67585,0.676,0.6758,0.6759,373299999.0
2007-04-03 01:36:00,0.6759,0.67595,0.67585,0.67595,451900003.0
2007-04-03 01:37:00,0.676,0.676,0.6759,0.6759,73600000.0
2007-04-03 01:38:00,0.6759,0.67595,0.6759,0.67595,56800000.0
2007-04-03 01:39:00,0.6759,0.676,0.6759,0.676,48000000.0
2007-04-03 01:40:00,0.676,0.676,0.67585,0.67585,77600000.0
2007-04-03 01:41:00,0.6759,0.6759,0.67585,0.67585,84000000.0
2007-04-03 01:42:00,0.6758,0.67585,0.67575,0.67585,376099996.0
2007-04-03 01:43:00,0.67585,0.6759,0.67585,0.6759,48800000.0
2007-04-03 01:44:00,0.67585,0.6759,0.6758,0.67585,229699998.0
2007-04-03 01:45:00,0.6758,0.6759,0.6758,0.6758,165399996.0
2007-04-03 01:46:00,0.67585,0.6759,0.67585,0.6759,24800000.0
2007-04-03 01:47:00,0.6759,0.6759,0.67585,0.67585,109600000.0
2007-04-03 01:48:00,0.67585,0.6759,0.67585,0.6759,35200000.0
2007-04-03 01:49:00,0.6759,0.6759,0.67585,0.6759,48700000.0
2007-04-03 01:50:00,0.67585,0.6759,0.67585,0.67585,95200001.0
2007-04-03 01:51:00,0.6759,0.6759,0.6759,0.6759,3200000.0
2007-04-03 01:52:00,0.6759,0.6759,0.6758,0.67585,190999999.0
2007-04-03 01:53:00,0.6758,0.67585,0.6758,0.67585,118399999.0
2007-04-03 01:54:00,0.67585,0.67585,0.6758,0.6758,108799996.0
2007-04-03 01:55:00,0.6758,0.67585,0.6758,0.67585,179199994.0
2007-04-03 01:56:00,0.6758,0.6759,0.6758,0.67585,226200002.0
2007-04-03 01:57:00,0.67585,0.6759,0.67585,0.6759,33599999.0
2007-04-03 01:58:00,0.6759,0.6759,0.6759,0.6759,32800000.0
2007-04-03 01:59:00,0.67595,0.67595,0.67595,0.67595,1600000.0
2007-04-03 02:00:00,0.67595,0.67595,0.67595,0.67595,186800000.0
2007-04-03 02:01:00,0.67586,0.67593,0.67583,0.67583,138599996.0
2007-04-03 02:02:00,0.67595,0.67595,0.6759,0.6759,402300000.0
2007-04-03 02:03:00,0.6759,0.6759,0.6758,0.6758,906599997.0
2007-04-03 02:04:00,0.67585,0.6759,0.67585,0.67585,106100002.0
2007-04-03 02:05:00,0.6759,0.6759,0.67575,0.6758,597100001.0
2007-04-03 02:06:00,0.6758,0.6758,0.6756,0.6757,663399996.0
2007-04-03 02:07:00,0.6757,0.67575,0.6757,0.67575,731299982.0
2007-04-03 02:08:00,0.67575,0.6758,0.6757,0.67575,177599997.0
2007-04-03 02:09:00,0.67575,0.6758,0.6757,0.6757,294000001.0
2007-04-03 02:10:00,0.67565,0.67575,0.67565,0.6757,651199989.0
2007-04-03 02:11:00,0.6757,0.67575,0.6757,0.6757,262999993.0
2007-04-03 02:12:00,0.67575,0.67575,0.67565,0.67565,541600005.0
2007-04-03 02:13:00,0.6757,0.6757,0.67555,0.67555,796399986.0
2007-04-03 02:14:00,0.67555,0.6757,0.67555,0.67565,193499998.0
2007-04-03 02:15:00,0.6757,0.6757,0.6757,0.6757,52000000.0
2007-04-03 02:16:00,0.6757,0.6757,0.67555,0.67555,406499996.0
2007-04-03 02:17:00,0.67555,0.67565,0.6755,0.67555,742800013.0
2007-04-03 02:18:00,0.67555,0.6756,0.6755,0.6756,311900000.0
2007-04-03 02:19:00,0.6756,0.6756,0.6756,0.6756,782500007.0
2007-04-03 02:20:00,0.6756,0.6756,0.67555,0.6756,879099991.0
2007-04-03 02:21:00,0.67555,0.6756,0.6755,0.6756,149099998.0
2007-04-03 02:22:00,0.6756,0.6756,0.67555,0.6756,214400002.0
2007-04-03 02:23:00,0.6756,0.67565,0.6756,0.6756,142200001.0
2007-04-03 02:24:00,0.6756,0.6756,0.67555,0.67555,77300001.0
2007-04-03 02:25:00,0.67555,0.6756,0.67555,0.6756,120500000.0
2007-04-03 02:26:00,0.6756,0.67565,0.67555,0.6756,521600004.0
2007-04-03 02:27:00,0.67555,0.6757,0.67555,0.6756,783399992.0
2007-04-03 02:28:00,0.67555,0.67565,0.67555,0.6756,348899995.0
2007-04-03 02:29:00,0.6756,0.6756,0.6756,0.6756,93300000.0
2007-04-03 02:30:00,0.6756,0.6757,0.6756,0.6756,711899997.0
2007-04-03 02:31:00,0.67565,0.67565,0.67555,0.6756,582800003.0
2007-04-03 02:32:00,0.6756,0.67565,0.6756,0.6756,376800002.0
2007-04-03 02:33:00,0.6756,0.67565,0.6756,0.6756,542500002.0
2007-04-03 02:34:00,0.6756,0.67565,0.67555,0.6756,630400000.0
2007-04-03 02:35:00,0.67555,0.67565,0.67555,0.6756,437800008.0
2007-04-03 02:36:00,0.6756,0.6756,0.6756,0.6756,92000000.0
2007-04-03 02:37:00,0.6756,0.6757,0.6756,0.67565,160000003.0
2007-04-03 02:38:00,0.67565,0.67565,0.6756,0.6756,144800000.0
2007-04-03 02:39:00,0.6756,0.67565,0.67555,0.67555,727599991.0
2007-04-03 02:40:00,0.6756,0.6756,0.6756,0.6756,135200000.0
2007-04-03 02:41:00,0.6756,0.6756,0.67555,0.6756,375600000.0
2007-04-03 02:42:00,0.6756,0.6756,0.6756,0.6756,142400000.0
2007-04-03 02:43:00,0.6756,0.6757,0.6756,0.6757,120800000.0
2007-04-03 02:44:00,0.6757,0.6757,0.6756,0.67565,183199995.0
2007-04-03 02:45:00,0.67565,0.67565,0.6756,0.67565,60199998.0
2007-04-03 02:46:00,0.6756,0.67565,0.6756,0.67565,164600002.0
2007-04-03 02:47:00,0.67565,0.67565,0.6756,0.6756,165600001.0
2007-04-03 02:48:00,0.6756,0.6756,0.6756,0.6756,172000000.0
2007-04-03 02:49:00,0.6756,0.6756,0.67555,0.6756,522299997.0
2007-04-03 02:50:00,0.6756,0.6756,0.6756,0.6756,249600000.0
2007-04-03 02:51:00,0.6756,0.6756,0.67555,0.6756,218399997.0
2007-04-03 02:52:00,0.6756,0.67565,0.67555,0.6756,608900005.0
2007-04-03 02:53:00,0.6756,0.6757,0.67555,0.67565,518599990.0
2007-04-03 02:54:00,0.67565,0.67565,0.6756,0.6756,604800000.0
2007-04-03 02:55:00,0.6756,0.6756,0.67555,0.67555,145000002.0
2007-04-03 02:56:00,0.6756,0.6756,0.67555,0.6756,218600001.0
2007-04-03 02:57:00,0.6756,0.6756,0.67555,0.67555,64600000.0
2007-04-03 02:58:00,0.6756,0.6756,0.67555,0.67555,141400000.0
2007-04-03 02:59:00,0.6756,0.6756,0.67545,0.67545,238300003.0
2007-04-03 03:00:00,0.6755,0.6755,0.67545,0.6755,439100012.0
2007-04-03 03:01:00,0.67545,0.6755,0.67545,0.6755,633500005.0
2007-04-03 03:02:00,0.6755,0.6755,0.67545,0.67545,151399998.0
2007-04-03 03:03:00,0.6755,0.6755,0.67545,0.6755,562199996.0
2007-04-03 03:04:00,0.6755,0.6756,0.6755,0.6755,129200000.0
2007-04-03 03:05:00,0.6756,0.6756,0.6755,0.6756,196300002.0
2007-04-03 03:06:00,0.6756,0.6756,0.67555,0.6756,51900000.0
2007-04-03 03:07:00,0.6756,0.6756,0.6756,0.6756,32000000.0
2007-04-03 03:08:00,0.6756,0.6756,0.6756,0.6756,112000000.0
2007-04-03 03:09:00,0.6756,0.6756,0.6756,0.6756,136000000.0
2007-04-03 03:10:00,0.6756,0.6756,0.6756,0.6756,86299999.0
2007-04-03 03:11:00,0.6756,0.6756,0.67555,0.6756,218599997.0
2007-04-03 03:12:00,0.6756,0.6756,0.67555,0.67555,183599999.0
2007-04-03 03:13:00,0.6756,0.6756,0.6756,0.6756,15200000.0
2007-04-03 03:14:00,0.67542,0.67548,0.67535,0.67542,335099998.0
2007-04-03 03:15:00,0.67549,0.67557,0.67535,0.6755,140000001.0
2007-04-03 03:16:00,0.67551,0.67552,0.67543,0.67543,113599999.0
2007-04-03 03:17:00,0.6755,0.67551,0.67543,0.67548,37600000.0
2007-04-03 03:18:00,0.6756,0.6756,0.6756,0.6756,11200000.0
2007-04-03 03:19:00,0.67537,0.67553,0.67537,0.67553,49600000.0
2007-04-03 03:20:00,0.67557,0.67557,0.67528,0.6754,79200000.0
2007-04-03 03:21:00,0.6756,0.6756,0.6756,0.6756,12000000.0
2007-04-03 03:22:00,0.6756,0.6756,0.67555,0.6756,193899998.0
2007-04-03 03:23:00,0.6756,0.6756,0.6756,0.6756,107000001.0
2007-04-03 03:24:00,0.6756,0.6756,0.6756,0.6756,27200000.0
2007-04-03 03:25:00,0.6755,0.6755,0.67534,0.67546,118700001.0
2007-04-03 03:26:00,0.67541,0.67556,0.67536,0.67552,70199999.0
2007-04-03 03:27:00,0.67548,0.67548,0.67542,0.67542,49300002.0
2007-04-03 03:28:00,0.6756,0.6756,0.6756,0.6756,42400000.0
2007-04-03 03:29:00,0.67537,0.67548,0.67537,0.67543,12800000.0
2007-04-03 03:30:00,0.6756,0.6756,0.6756,0.6756,16800000.0
2007-04-03 03:31:00,0.67549,0.6755,0.6754,0.6755,198699997.0
2007-04-03 03:32:00,0.6756,0.6756,0.67555,0.6756,175400005.0
2007-04-03 03:33:00,0.67555,0.6757,0.67555,0.67565,429500001.0
2007-04-03 03:34:00,0.67565,0.67565,0.6756,0.6756,66100002.0
2007-04-03 03:35:00,0.6756,0.67565,0.6756,0.67565,164500000.0
2007-04-03 03:36:00,0.67565,0.67565,0.6756,0.67565,275900006.0
2007-04-03 03:37:00,0.67565,0.67565,0.6756,0.67565,313600014.0
2007-04-03 03:38:00,0.67565,0.67565,0.6756,0.6756,54300002.0
2007-04-03 03:39:00,0.67565,0.67565,0.67565,0.67565,6400000.0
2007-04-03 03:40:00,0.67565,0.67565,0.6756,0.6756,120400003.0
2007-04-03 03:41:00,0.6756,0.6756,0.67555,0.6756,269699999.0
2007-04-03 03:42:00,0.67555,0.6756,0.67555,0.6756,141499996.0
2007-04-03 03:43:00,0.6756,0.6756,0.6756,0.6756,91699999.0
2007-04-03 03:44:00,0.6756,0.67565,0.67555,0.67565,181000000.0
2007-04-03 03:45:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 03:46:00,0.67551,0.67551,0.67542,0.67542,4800000.0
2007-04-03 03:47:00,0.67555,0.67555,0.67555,0.67555,2400000.0
2007-04-03 03:48:00,0.6757,0.6757,0.6757,0.6757,200000.0
2007-04-03 03:49:00,0.67565,0.67565,0.67565,0.67565,16800000.0
2007-04-03 03:50:00,0.67551,0.67556,0.67542,0.67542,38300000.0
2007-04-03 03:51:00,0.67552,0.67555,0.67536,0.67536,33000000.0
2007-04-03 03:52:00,0.67546,0.67547,0.67542,0.67547,85499999.0
2007-04-03 03:53:00,0.67557,0.67558,0.67546,0.67546,46599999.0
2007-04-03 03:54:00,0.67554,0.67558,0.67554,0.67558,29300000.0
2007-04-03 03:55:00,0.67548,0.67558,0.67541,0.67541,119799998.0
2007-04-03 03:56:00,0.67551,0.67551,0.67519,0.67542,117699999.0
2007-04-03 03:57:00,0.6755,0.6755,0.67545,0.67545,12800000.0
2007-04-03 03:58:00,0.67553,0.67556,0.67552,0.67552,34099999.0
2007-04-03 03:59:00,0.67547,0.67557,0.67547,0.67553,51899999.0
2007-04-03 04:00:00,0.6757,0.6757,0.67565,0.67565,28700000.0
2007-04-03 04:01:00,0.67565,0.6757,0.67565,0.67565,31100000.0
2007-04-03 04:02:00,0.67565,0.67565,0.67565,0.67565,38100000.0
2007-04-03 04:03:00,0.67565,0.67565,0.67565,0.67565,230200000.0
2007-04-03 04:04:00,0.67565,0.67565,0.6756,0.67565,151800000.0
2007-04-03 04:05:00,0.6756,0.6757,0.6756,0.6757,81500002.0
2007-04-03 04:06:00,0.67565,0.67565,0.6756,0.6756,347500000.0
2007-04-03 04:07:00,0.67565,0.67565,0.67565,0.67565,100100001.0
2007-04-03 04:08:00,0.67565,0.67565,0.6756,0.6756,323500008.0
2007-04-03 04:09:00,0.6756,0.6757,0.6756,0.6757,196500002.0
2007-04-03 04:10:00,0.6757,0.6757,0.6757,0.6757,64000000.0
2007-04-03 04:11:00,0.6757,0.6757,0.6757,0.6757,16000000.0
2007-04-03 04:12:00,0.6757,0.6757,0.67565,0.6757,228700003.0
2007-04-03 04:13:00,0.6757,0.6757,0.6757,0.6757,72000000.0
2007-04-03 04:14:00,0.6757,0.6757,0.6757,0.6757,24000000.0
2007-04-03 04:15:00,0.6757,0.6757,0.6757,0.6757,16800000.0
2007-04-03 04:16:00,0.6757,0.6757,0.6757,0.6757,191200000.0
2007-04-03 04:17:00,0.6757,0.6757,0.6757,0.6757,88000000.0
2007-04-03 04:18:00,0.6757,0.6757,0.67565,0.6757,139600002.0
2007-04-03 04:19:00,0.6757,0.6757,0.6757,0.6757,64000000.0
2007-04-03 04:20:00,0.6757,0.6757,0.6757,0.6757,70200000.0
2007-04-03 04:21:00,0.6757,0.6757,0.67565,0.67565,221799999.0
2007-04-03 04:22:00,0.67549,0.67559,0.67527,0.67539,768200001.0
2007-04-03 04:23:00,0.6755,0.67555,0.6755,0.67555,220099999.0
2007-04-03 04:24:00,0.67565,0.67565,0.67565,0.67565,305599997.0
2007-04-03 04:25:00,0.67565,0.67565,0.6756,0.6756,185199999.0
2007-04-03 04:26:00,0.67565,0.67565,0.67565,0.67565,138400000.0
2007-04-03 04:27:00,0.67565,0.67565,0.67565,0.67565,22200000.0
2007-04-03 04:28:00,0.67565,0.67565,0.67565,0.67565,109800000.0
2007-04-03 04:29:00,0.67565,0.67565,0.67565,0.67565,45400000.0
2007-04-03 04:30:00,0.67553,0.67566,0.67536,0.67566,151000001.0
2007-04-03 04:31:00,0.67565,0.67565,0.67565,0.67565,16000000.0
2007-04-03 04:32:00,0.67565,0.67565,0.67565,0.67565,23900000.0
2007-04-03 04:33:00,0.67565,0.67565,0.67565,0.67565,160700000.0
2007-04-03 04:34:00,0.67565,0.67565,0.67565,0.67565,40500000.0
2007-04-03 04:35:00,0.67565,0.67565,0.67565,0.67565,13500000.0
2007-04-03 04:36:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 04:37:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 04:38:00,0.67565,0.6757,0.67565,0.6757,8800000.0
2007-04-03 04:39:00,0.6757,0.6757,0.6756,0.67565,56600002.0
2007-04-03 04:40:00,0.6756,0.67565,0.6756,0.6756,82200002.0
2007-04-03 04:41:00,0.67565,0.67565,0.67565,0.67565,10400000.0
2007-04-03 04:42:00,0.67565,0.67565,0.6756,0.6756,30300000.0
2007-04-03 04:43:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 04:44:00,0.67565,0.67565,0.67565,0.67565,6400000.0
2007-04-03 04:45:00,0.67565,0.67565,0.67565,0.67565,6400000.0
2007-04-03 04:46:00,0.67565,0.67565,0.67565,0.67565,18400000.0
2007-04-03 04:47:00,0.67565,0.67565,0.6756,0.67565,112499999.0
2007-04-03 04:48:00,0.67565,0.67565,0.67565,0.67565,6400000.0
2007-04-03 04:49:00,0.67565,0.67565,0.67565,0.67565,4800000.0
2007-04-03 04:50:00,0.6757,0.6757,0.6757,0.6757,15200000.0
2007-04-03 04:51:00,0.6757,0.6757,0.6757,0.6757,8000000.0
2007-04-03 04:52:00,0.6757,0.6757,0.67565,0.67565,12000000.0
2007-04-03 04:53:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 04:54:00,0.67565,0.67565,0.67552,0.6756,105600000.0
2007-04-03 04:55:00,0.67553,0.67556,0.67553,0.67556,31200000.0
2007-04-03 04:56:00,0.67565,0.67565,0.67565,0.67565,2400000.0
2007-04-03 04:57:00,0.67565,0.67565,0.67565,0.67565,4800000.0
2007-04-03 04:58:00,0.67565,0.67565,0.67565,0.67565,4800000.0
2007-04-03 04:59:00,0.67565,0.67565,0.67565,0.67565,2400000.0
2007-04-03 05:00:00,0.67565,0.67565,0.67565,0.67565,10400000.0
2007-04-03 05:01:00,0.67565,0.67565,0.67565,0.67565,4800000.0
2007-04-03 05:02:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 05:03:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 05:04:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 05:05:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-04-03 05:06:00,0.67544,0.67557,0.67535,0.67535,89999999.0
2007-04-03 05:07:00,0.67565,0.67565,0.67565,0.67565,1600000.0
2007-04-03 05:08:00,0.67565,0.67565,0.67565,0.67565,500000.0
2007-04-03 05:09:00,0.67557,0.67557,0.67532,0.67555,384699999.0
2007-04-03 05:10:00,0.67565,0.67565,0.67565,0.67565,500000.0
2007-04-03 05:11:00,0.67565,0.67565,0.67565,0.67565,1000000.0
2007-04-03 05:12:00,0.6755,0.6755,0.67528,0.67541,21600000.0
2007-04-03 05:13:00,0.67565,0.67565,0.67565,0.67565,2500000.0
2007-04-03 05:14:00,0.67533,0.67546,0.67528,0.67546,191499998.0
2007-04-03 05:15:00,0.67565,0.67565,0.6756,0.6756,3400000.0
2007-04-03 05:16:00,0.67565,0.67565,0.67565,0.67565,3000000.0
2007-04-03 05:17:00,0.67557,0.67557,0.67524,0.67557,65300001.0
2007-04-03 05:18:00,0.67543,0.67543,0.67527,0.67539,99100000.0
2007-04-03 05:19:00,0.67555,0.67555,0.67555,0.67555,800000.0
2007-04-03 05:20:00,0.67555,0.67555,0.67555,0.67555,25400000.0
2007-04-03 05:21:00,0.6755,0.6755,0.6755,0.6755,46200001.0
2007-04-03 05:22:00,0.67555,0.67555,0.6755,0.6755,82899996.0
2007-04-03 05:23:00,0.6755,0.6755,0.67545,0.6755,569300009.0
2007-04-03 05:24:00,0.67545,0.6756,0.67545,0.67545,960300003.0
2007-04-03 05:25:00,0.6755,0.67555,0.6755,0.67555,260299999.0
2007-04-03 05:26:00,0.6756,0.6756,0.6756,0.6756,75700001.0
2007-04-03 05:27:00,0.6756,0.67565,0.6756,0.6756,301100002.0
2007-04-03 05:28:00,0.6756,0.67565,0.67555,0.6756,419700007.0
2007-04-03 05:29:00,0.6756,0.67565,0.67555,0.6756,412799990.0
2007-04-03 05:30:00,0.67565,0.67565,0.6756,0.67565,218500004.0
2007-04-03 05:31:00,0.67565,0.67565,0.6756,0.6756,93900000.0
2007-04-03 05:32:00,0.6756,0.67565,0.67555,0.67555,558600013.0
2007-04-03 05:33:00,0.67565,0.67565,0.67555,0.67565,326500001.0
2007-04-03 05:34:00,0.6756,0.6756,0.6756,0.6756,141100001.0
2007-04-03 05:35:00,0.6756,0.6756,0.6756,0.6756,31100000.0
2007-04-03 05:36:00,0.6756,0.6756,0.6756,0.6756,47800001.0
2007-04-03 05:37:00,0.6756,0.6756,0.6756,0.6756,84499999.0
2007-04-03 05:38:00,0.6756,0.6756,0.6756,0.6756,54300001.0
2007-04-03 05:39:00,0.6756,0.6756,0.67555,0.6756,130100000.0
2007-04-03 05:40:00,0.6756,0.67565,0.6756,0.67565,272300000.0
2007-04-03 05:41:00,0.67565,0.67565,0.6756,0.6756,234200005.0
2007-04-03 05:42:00,0.6756,0.67565,0.67555,0.6756,843900016.0
2007-04-03 05:43:00,0.6756,0.6757,0.67555,0.67555,496399997.0
2007-04-03 05:44:00,0.67555,0.67565,0.67555,0.6756,699799993.0
2007-04-03 05:45:00,0.6756,0.6757,0.67555,0.6757,923699995.0
2007-04-03 05:46:00,0.6757,0.6757,0.6757,0.6757,24000000.0
2007-04-03 05:47:00,0.6757,0.6757,0.6757,0.6757,30400000.0
2007-04-03 05:48:00,0.6757,0.6757,0.6757,0.6757,9600000.0
2007-04-03 05:49:00,0.6757,0.6757,0.6757,0.6757,6400000.0
2007-04-03 05:50:00,0.6757,0.6757,0.6756,0.6756,62399999.0
2007-04-03 05:51:00,0.67535,0.67544,0.67524,0.67524,261500001.0
2007-04-03 05:52:00,0.6756,0.6756,0.6756,0.6756,46400000.0
2007-04-03 05:53:00,0.6756,0.6756,0.6756,0.6756,201000000.0
2007-04-03 05:54:00,0.6756,0.6756,0.6756,0.6756,159799999.0
2007-04-03 05:55:00,0.6756,0.6756,0.67555,0.6756,89300000.0
2007-04-03 05:56:00,0.6756,0.6756,0.6756,0.6756,8000000.0
2007-04-03 05:57:00,0.6755,0.6756,0.6755,0.6756,92700001.0
2007-04-03 05:58:00,0.6756,0.6756,0.6756,0.6756,32000000.0
2007-04-03 05:59:00,0.6756,0.6756,0.67555,0.67555,114000000.0
2007-04-03 06:00:00,0.67561,0.67561,0.67539,0.67542,186499994.0
2007-04-03 06:01:00,0.6756,0.6756,0.6756,0.6756,8000000.0
2007-04-03 06:02:00,0.6756,0.6756,0.6756,0.6756,16000000.0
2007-04-03 06:03:00,0.6756,0.6756,0.67555,0.67555,169499998.0
2007-04-03 06:04:00,0.6755,0.67565,0.6755,0.6756,826600006.0
2007-04-03 06:05:00,0.6756,0.6756,0.6756,0.6756,130899999.0
2007-04-03 06:06:00,0.6756,0.6756,0.6756,0.6756,370400000.0
2007-04-03 06:07:00,0.6756,0.6756,0.6756,0.6756,2100000.0
2007-04-03 06:08:00,0.6756,0.6756,0.6756,0.6756,419999996.0
2007-04-03 06:09:00,0.6756,0.6756,0.6756,0.6756,177600000.0
2007-04-03 06:10:00,0.6756,0.6757,0.6756,0.6757,467800005.0
2007-04-03 06:11:00,0.6757,0.6757,0.67555,0.67565,1347799994.0
2007-04-03 06:12:00,0.6757,0.6757,0.67565,0.67565,236700001.0
2007-04-03 06:13:00,0.6757,0.6757,0.67565,0.6757,227700000.0
2007-04-03 06:14:00,0.6757,0.67575,0.67565,0.67575,469200000.0
2007-04-03 06:15:00,0.67575,0.67575,0.6757,0.67575,268899998.0
2007-04-03 06:16:00,0.67575,0.6758,0.6757,0.6757,287400002.0
2007-04-03 06:17:00,0.6757,0.6758,0.6757,0.6757,331599999.0
2007-04-03 06:18:00,0.6757,0.67575,0.67565,0.6757,485999999.0
2007-04-03 06:19:00,0.6757,0.6757,0.67565,0.6757,206799996.0
2007-04-03 06:20:00,0.6757,0.67575,0.6757,0.6757,393799997.0
2007-04-03 06:21:00,0.67575,0.67575,0.6757,0.67575,117599999.0
2007-04-03 06:22:00,0.6757,0.6757,0.6757,0.6757,145899995.0
2007-04-03 06:23:00,0.6757,0.6757,0.6757,0.6757,158499996.0
2007-04-03 06:24:00,0.6757,0.67575,0.67565,0.67565,656599986.0
2007-04-03 06:25:00,0.6757,0.6757,0.6757,0.6757,31900000.0
2007-04-03 06:26:00,0.67575,0.67575,0.67565,0.67575,135499998.0
2007-04-03 06:27:00,0.6757,0.6757,0.6757,0.6757,33500000.0
2007-04-03 06:28:00,0.6757,0.67575,0.67565,0.6757,380199995.0
2007-04-03 06:29:00,0.6757,0.6758,0.6757,0.6757,542400004.0
2007-04-03 06:30:00,0.6757,0.67575,0.6757,0.6757,379800000.0
2007-04-03 06:31:00,0.6757,0.6757,0.67565,0.6757,200399998.0
2007-04-03 06:32:00,0.6757,0.6757,0.6757,0.6757,202299993.0
2007-04-03 06:33:00,0.6757,0.6757,0.6757,0.6757,125899995.0
2007-04-03 06:34:00,0.6757,0.6757,0.6757,0.6757,153199996.0
2007-04-03 06:35:00,0.6757,0.6757,0.6757,0.6757,55200000.0
2007-04-03 06:36:00,0.6757,0.6757,0.67565,0.6757,90200001.0
2007-04-03 06:37:00,0.67556,0.67559,0.67544,0.67559,297200001.0
2007-04-03 06:38:00,0.6757,0.6757,0.6757,0.6757,31200000.0
2007-04-03 06:39:00,0.6757,0.6757,0.6757,0.6757,52000000.0
2007-04-03 06:40:00,0.6757,0.6757,0.6757,0.6757,87699997.0
2007-04-03 06:41:00,0.6757,0.6757,0.6757,0.6757,346699995.0
2007-04-03 06:42:00,0.6757,0.67575,0.6757,0.67575,390699993.0
2007-04-03 06:43:00,0.67575,0.67575,0.67575,0.67575,12700000.0
2007-04-03 06:44:00,0.67563,0.67576,0.6756,0.67575,22000000.0
2007-04-03 06:45:00,0.67565,0.67565,0.67562,0.67562,374499993.0
2007-04-03 06:46:00,0.67575,0.6758,0.67575,0.67575,58800000.0
2007-04-03 06:47:00,0.67575,0.67575,0.67575,0.67575,35700000.0
2007-04-03 06:48:00,0.67575,0.67575,0.6757,0.67575,431799995.0
2007-04-03 06:49:00,0.67575,0.6758,0.6757,0.6758,243799997.0
2007-04-03 06:50:00,0.67575,0.67575,0.67575,0.67575,67500000.0
2007-04-03 06:51:00,0.6758,0.6758,0.67568,0.67568,23200000.0
2007-04-03 06:52:00,0.67575,0.67575,0.6757,0.67575,204300004.0
2007-04-03 06:53:00,0.67575,0.6758,0.6757,0.6758,335800003.0
2007-04-03 06:54:00,0.6758,0.6758,0.6758,0.6758,16000000.0
2007-04-03 06:55:00,0.6758,0.6758,0.6757,0.67575,198300002.0
2007-04-03 06:56:00,0.67575,0.67575,0.6757,0.67575,279799998.0
2007-04-03 06:57:00,0.67575,0.67575,0.67565,0.6757,589400006.0
2007-04-03 06:58:00,0.67565,0.67575,0.67565,0.67575,786699981.0
2007-04-03 06:59:00,0.67575,0.6758,0.6757,0.6758,1031100006.0
2007-04-03 07:00:00,0.67575,0.6758,0.67575,0.6758,66300000.0
2007-04-03 07:01:00,0.6758,0.6758,0.67575,0.67575,93900001.0
2007-04-03 07:02:00,0.67558,0.6757,0.67558,0.6757,139899999.0
2007-04-03 07:03:00,0.6758,0.6758,0.6758,0.6758,63200000.0
2007-04-03 07:04:00,0.6758,0.6758,0.6758,0.6758,57600000.0
2007-04-03 07:05:00,0.6758,0.6758,0.67565,0.67565,154600001.0
2007-04-03 07:06:00,0.67555,0.6757,0.67555,0.6757,553000004.0
2007-04-03 07:07:00,0.67565,0.6757,0.6756,0.67565,336200002.0
2007-04-03 07:08:00,0.67565,0.67565,0.6756,0.6756,481600002.0
2007-04-03 07:09:00,0.6756,0.6756,0.67555,0.67555,225799996.0
2007-04-03 07:10:00,0.6756,0.6756,0.6755,0.6755,652900007.0
2007-04-03 07:11:00,0.6755,0.67555,0.6755,0.6755,201899994.0
2007-04-03 07:12:00,0.67555,0.6756,0.67555,0.67555,34400000.0
2007-04-03 07:13:00,0.67555,0.67565,0.67555,0.6756,961899992.0
2007-04-03 07:14:00,0.67565,0.6757,0.6756,0.67565,593800006.0
2007-04-03 07:15:00,0.67565,0.67565,0.67555,0.67565,160399996.0
2007-04-03 07:16:00,0.6756,0.6756,0.67555,0.67555,322100002.0
2007-04-03 07:17:00,0.6756,0.6756,0.6756,0.6756,173700000.0
2007-04-03 07:18:00,0.6756,0.6756,0.6756,0.6756,240500000.0
2007-04-03 07:19:00,0.6756,0.67565,0.6756,0.6756,304099999.0
2007-04-03 07:20:00,0.6756,0.6756,0.67555,0.67555,155099998.0
2007-04-03 07:21:00,0.67555,0.67555,0.6754,0.6755,953700008.0
2007-04-03 07:22:00,0.67545,0.6755,0.67545,0.6755,84400001.0
2007-04-03 07:23:00,0.6755,0.6755,0.6754,0.6754,332000008.0
2007-04-03 07:24:00,0.6754,0.67545,0.6754,0.67545,641300009.0
2007-04-03 07:25:00,0.67545,0.6755,0.6754,0.6755,327900005.0
2007-04-03 07:26:00,0.67545,0.67555,0.67545,0.6755,235299999.0
2007-04-03 07:27:00,0.67555,0.67555,0.67545,0.67545,138000004.0
2007-04-03 07:28:00,0.6755,0.6755,0.6755,0.6755,10400000.0
2007-04-03 07:29:00,0.6755,0.6756,0.6755,0.6756,177099999.0
2007-04-03 07:30:00,0.6756,0.67565,0.6755,0.6756,348000002.0
2007-04-03 07:31:00,0.6756,0.6756,0.6756,0.6756,75100000.0
2007-04-03 07:32:00,0.6756,0.6757,0.6756,0.6757,332600000.0
2007-04-03 07:33:00,0.6757,0.6757,0.6755,0.6755,499800011.0
2007-04-03 07:34:00,0.6755,0.67555,0.67545,0.6755,436400003.0
2007-04-03 07:35:00,0.6755,0.6756,0.67545,0.67545,983999991.0
2007-04-03 07:36:00,0.67545,0.6755,0.6754,0.6755,725599997.0
2007-04-03 07:37:00,0.6755,0.6755,0.6755,0.6755,51000000.0
2007-04-03 07:38:00,0.6755,0.67555,0.6755,0.67555,166700002.0
2007-04-03 07:39:00,0.67555,0.6756,0.6755,0.6755,407600006.0
2007-04-03 07:40:00,0.6755,0.67555,0.6755,0.67555,149800000.0
2007-04-03 07:41:00,0.67555,0.67555,0.6755,0.67555,57999999.0
2007-04-03 07:42:00,0.67555,0.67555,0.67545,0.6755,728900008.0
2007-04-03 07:43:00,0.6755,0.6755,0.67545,0.67545,372300001.0
2007-04-03 07:44:00,0.67544,0.67544,0.67535,0.67536,410700000.0
2007-04-03 07:45:00,0.6755,0.6756,0.67545,0.6755,955000003.0
2007-04-03 07:46:00,0.6755,0.6756,0.6755,0.6756,277099994.0
2007-04-03 07:47:00,0.6756,0.6756,0.6755,0.6755,83899998.0
2007-04-03 07:48:00,0.67545,0.6755,0.67545,0.6755,271399997.0
2007-04-03 07:49:00,0.6755,0.6755,0.67545,0.6755,652099988.0
2007-04-03 07:50:00,0.6755,0.6755,0.67535,0.67545,324100007.0
2007-04-03 07:51:00,0.67545,0.67545,0.67535,0.6754,494399997.0
2007-04-03 07:52:00,0.67545,0.67545,0.67535,0.6754,454299992.0
2007-04-03 07:53:00,0.6754,0.6754,0.67525,0.6753,901800001.0
2007-04-03 07:54:00,0.6753,0.6754,0.67525,0.6753,697200000.0
2007-04-03 07:55:00,0.6753,0.67535,0.67525,0.67525,970799992.0
2007-04-03 07:56:00,0.67525,0.6753,0.6752,0.6753,260300000.0
2007-04-03 07:57:00,0.67525,0.6753,0.67515,0.6752,764899996.0
2007-04-03 07:58:00,0.67515,0.6752,0.67515,0.6752,471999991.0
2007-04-03 07:59:00,0.67515,0.6753,0.67515,0.67525,867500005.0
2007-04-03 08:00:00,0.67525,0.6753,0.67525,0.6753,291500007.0
2007-04-03 08:01:00,0.6753,0.6753,0.6753,0.6753,124000000.0
2007-04-03 08:02:00,0.6753,0.6753,0.6752,0.6753,316700002.0
2007-04-03 08:03:00,0.67525,0.6753,0.6752,0.67525,843699999.0
2007-04-03 08:04:00,0.6753,0.6753,0.67525,0.6753,115800001.0
2007-04-03 08:05:00,0.6753,0.6753,0.67525,0.6753,50400000.0
2007-04-03 08:06:00,0.6753,0.6753,0.67525,0.67525,111100001.0
2007-04-03 08:07:00,0.6753,0.6753,0.67525,0.6753,408100006.0
2007-04-03 08:08:00,0.6753,0.6753,0.67515,0.67525,425200001.0
2007-04-03 08:09:00,0.6753,0.6753,0.67525,0.67525,66999999.0
2007-04-03 08:10:00,0.6753,0.6753,0.6752,0.6752,815999991.0
2007-04-03 08:11:00,0.6752,0.6752,0.6752,0.6752,392699990.0
2007-04-03 08:12:00,0.6752,0.67525,0.67515,0.6752,935899994.0
2007-04-03 08:13:00,0.67525,0.67525,0.67515,0.6752,233300001.0
2007-04-03 08:14:00,0.67525,0.67525,0.6751,0.6751,858799996.0
2007-04-03 08:15:00,0.6751,0.6751,0.6748,0.67495,1362799993.0
2007-04-03 08:16:00,0.67495,0.675,0.67485,0.6749,1537699990.0
2007-04-03 08:17:00,0.67495,0.6751,0.6749,0.6751,1135999994.0
2007-04-03 08:18:00,0.6751,0.67515,0.6751,0.67515,644299987.0
2007-04-03 08:19:00,0.67515,0.6752,0.67505,0.6751,486499997.0
2007-04-03 08:20:00,0.67505,0.6751,0.67505,0.67505,433600000.0
2007-04-03 08:21:00,0.675,0.6751,0.675,0.6751,532900011.0
2007-04-03 08:22:00,0.67505,0.6751,0.67495,0.67505,1810599988.0
2007-04-03 08:23:00,0.67505,0.67505,0.6749,0.67495,1242399984.0
2007-04-03 08:24:00,0.67495,0.675,0.6749,0.6749,1711199993.0
2007-04-03 08:25:00,0.6749,0.6749,0.6747,0.6747,2128199992.0
2007-04-03 08:26:00,0.6747,0.675,0.6747,0.675,1485099981.0
2007-04-03 08:27:00,0.675,0.67505,0.67485,0.67495,1571199982.0
2007-04-03 08:28:00,0.67495,0.6751,0.67495,0.67495,1589400009.0
2007-04-03 08:29:00,0.67495,0.6751,0.67495,0.6751,343700002.0
2007-04-03 08:30:00,0.6751,0.67515,0.67505,0.67505,645000002.0
2007-04-03 08:31:00,0.67505,0.67515,0.67505,0.6751,1587499997.0
2007-04-03 08:32:00,0.6751,0.67515,0.6751,0.6751,739999998.0
2007-04-03 08:33:00,0.67505,0.6751,0.6749,0.67495,1606100003.0
2007-04-03 08:34:00,0.6749,0.675,0.6749,0.675,611700000.0
2007-04-03 08:35:00,0.675,0.67505,0.675,0.67505,679000005.0
2007-04-03 08:36:00,0.67505,0.67515,0.67505,0.6751,626699992.0
2007-04-03 08:37:00,0.6751,0.6752,0.6751,0.6752,1654900001.0
2007-04-03 08:38:00,0.6752,0.6752,0.6751,0.6751,1564800014.0
2007-04-03 08:39:00,0.6751,0.67525,0.6751,0.6752,1222900013.0
2007-04-03 08:40:00,0.67525,0.67525,0.6751,0.67515,1335699990.0
2007-04-03 08:41:00,0.67515,0.67515,0.67505,0.6751,674099994.0
2007-04-03 08:42:00,0.67505,0.67515,0.67505,0.67515,226100000.0
2007-04-03 08:43:00,0.67515,0.6752,0.67515,0.6752,1048499991.0
2007-04-03 08:44:00,0.6752,0.6752,0.6751,0.67515,1270999996.0
2007-04-03 08:45:00,0.67515,0.67515,0.67505,0.67505,854999998.0
2007-04-03 08:46:00,0.67505,0.67515,0.67505,0.6751,929699992.0
2007-04-03 08:47:00,0.67505,0.6751,0.675,0.6751,697800007.0
2007-04-03 08:48:00,0.6751,0.6751,0.675,0.6751,556399999.0
2007-04-03 08:49:00,0.6751,0.6751,0.6751,0.6751,731800000.0
2007-04-03 08:50:00,0.6751,0.6752,0.6751,0.67515,691099991.0
2007-04-03 08:51:00,0.67515,0.6752,0.67515,0.67515,1150600014.0
2007-04-03 08:52:00,0.6751,0.6752,0.67505,0.6751,595300012.0
2007-04-03 08:53:00,0.67505,0.67515,0.67505,0.6751,566600003.0
2007-04-03 08:54:00,0.6751,0.6751,0.67495,0.675,1255299991.0
2007-04-03 08:55:00,0.67505,0.6751,0.675,0.6751,580399998.0
2007-04-03 08:56:00,0.6751,0.6751,0.67505,0.67505,456300009.0
2007-04-03 08:57:00,0.67505,0.6751,0.67505,0.67505,189300001.0
2007-04-03 08:58:00,0.67505,0.6751,0.675,0.67505,458000011.0
2007-04-03 08:59:00,0.67505,0.6751,0.67485,0.67495,1518699997.0
2007-04-03 09:00:00,0.675,0.675,0.675,0.675,1702700012.0
2007-04-03 09:01:00,0.6749,0.675,0.6748,0.6748,1702700012.0
2007-04-03 09:02:00,0.67485,0.675,0.67485,0.67495,1702700012.0
2007-04-03 09:03:00,0.6749,0.67495,0.6748,0.67485,2107100002.0
2007-04-03 09:04:00,0.67485,0.67495,0.6748,0.67495,1276699994.0
2007-04-03 09:05:00,0.67495,0.675,0.6749,0.67495,1875199989.0
2007-04-03 09:06:00,0.67495,0.675,0.6749,0.6749,1495899968.0
2007-04-03 09:07:00,0.67495,0.67505,0.67495,0.675,1825299989.0
2007-04-03 09:08:00,0.675,0.67505,0.67495,0.67505,1197299988.0
2007-04-03 09:09:00,0.67505,0.67515,0.675,0.6751,821900004.0
2007-04-03 09:10:00,0.6751,0.67515,0.67505,0.67515,1153799998.0
2007-04-03 09:11:00,0.6751,0.67515,0.6751,0.67515,298400004.0
2007-04-03 09:12:00,0.67515,0.67515,0.6748,0.67485,1738399985.0
2007-04-03 09:13:00,0.67485,0.67495,0.67485,0.6749,1653900013.0
2007-04-03 09:14:00,0.67485,0.6749,0.6748,0.67485,958499999.0
2007-04-03 09:15:00,0.67485,0.67485,0.6748,0.6748,1566799979.0
2007-04-03 09:16:00,0.6748,0.67485,0.67475,0.6748,1396599992.0
2007-04-03 09:17:00,0.6748,0.6749,0.6748,0.6749,1345700000.0
2007-04-03 09:18:00,0.6749,0.6749,0.6747,0.67475,403800001.0
2007-04-03 09:19:00,0.6748,0.6748,0.6747,0.6747,1870699997.0
2007-04-03 09:20:00,0.67485,0.6749,0.6748,0.6749,1870699997.0
2007-04-03 09:21:00,0.6749,0.675,0.6748,0.675,1427500002.0
2007-04-03 09:22:00,0.67505,0.67515,0.675,0.6751,1427500002.0
2007-04-03 09:23:00,0.67515,0.6753,0.67515,0.67525,1681400002.0
2007-04-03 09:24:00,0.67525,0.67525,0.67515,0.67515,579100004.0
2007-04-03 09:25:00,0.67515,0.6752,0.67515,0.67515,660400001.0
2007-04-03 09:26:00,0.6751,0.67515,0.67505,0.67515,911700012.0
2007-04-03 09:27:00,0.67515,0.67515,0.6751,0.6751,54000000.0
2007-04-03 09:28:00,0.6751,0.6751,0.675,0.67505,400000001.0
2007-04-03 09:29:00,0.6751,0.6751,0.67495,0.67495,1729900006.0
2007-04-03 09:30:00,0.67495,0.67505,0.67495,0.67505,1407700000.0
2007-04-03 09:31:00,0.67505,0.67505,0.675,0.67505,833799998.0
2007-04-03 09:32:00,0.67505,0.67505,0.6749,0.6749,856300002.0
2007-04-03 09:33:00,0.6749,0.67495,0.6749,0.67495,479499996.0
2007-04-03 09:34:00,0.675,0.67515,0.675,0.67505,1840299994.0
2007-04-03 09:35:00,0.6751,0.67525,0.6751,0.67525,933399996.0
2007-04-03 09:36:00,0.67525,0.6753,0.6752,0.67525,1354100026.0
2007-04-03 09:37:00,0.6753,0.67535,0.67525,0.6753,1718200000.0
2007-04-03 09:38:00,0.6753,0.67535,0.67525,0.6753,796799991.0
2007-04-03 09:39:00,0.67535,0.67535,0.6752,0.67525,1264899995.0
2007-04-03 09:40:00,0.67525,0.6753,0.67515,0.6753,1623099993.0
2007-04-03 09:41:00,0.67525,0.6753,0.67525,0.67525,877699990.0
2007-04-03 09:42:00,0.67525,0.67525,0.6751,0.67515,1365599986.0
2007-04-03 09:43:00,0.67515,0.67515,0.67505,0.6751,1729300000.0
2007-04-03 09:44:00,0.6751,0.6751,0.67495,0.675,1815100004.0
2007-04-03 09:46:00,0.6752,0.6752,0.6751,0.6752,2099300030.0
2007-04-03 09:47:00,0.67525,0.6753,0.6752,0.6753,2099300030.0
2007-04-03 09:48:00,0.6753,0.6754,0.6753,0.6754,1850999977.0
2007-04-03 09:49:00,0.6754,0.6754,0.6753,0.67535,1764700002.0
2007-04-03 09:50:00,0.6753,0.6754,0.67525,0.6753,1537799999.0
2007-04-03 09:51:00,0.6753,0.67535,0.6753,0.67535,619699995.0
2007-04-03 09:52:00,0.67535,0.67535,0.67535,0.67535,257800002.0
2007-04-03 09:53:00,0.67535,0.67535,0.6753,0.6753,935200004.0
2007-04-03 09:54:00,0.6753,0.67535,0.6753,0.6753,1113099987.0
2007-04-03 09:55:00,0.6753,0.67535,0.67525,0.67535,1652200000.0
2007-04-03 09:56:00,0.6754,0.6754,0.6753,0.6754,2124700009.0
2007-04-03 09:57:00,0.6753,0.6754,0.6753,0.6753,2124700009.0
2007-04-03 09:58:00,0.6752,0.6753,0.6752,0.6753,2124700009.0
2007-04-03 09:59:00,0.67525,0.67545,0.67525,0.67545,2124700009.0
2007-04-03 10:00:00,0.67545,0.67545,0.6753,0.6753,1747999987.0
2007-04-03 10:01:00,0.6753,0.6754,0.6753,0.6754,1568900010.0
2007-04-03 10:02:00,0.6754,0.6754,0.6753,0.6754,1552299999.0
2007-04-03 10:03:00,0.6754,0.6754,0.6753,0.6754,456599996.0
2007-04-03 10:04:00,0.6754,0.6754,0.67535,0.67535,214800000.0
2007-04-03 10:05:00,0.6753,0.6754,0.6753,0.67535,1804500010.0
2007-04-03 10:06:00,0.67535,0.67535,0.6753,0.67535,489200000.0
2007-04-03 10:07:00,0.67535,0.6754,0.6753,0.6754,938800003.0
2007-04-03 10:08:00,0.6754,0.67545,0.67535,0.6754,1950500009.0
2007-04-03 10:09:00,0.6754,0.67545,0.6754,0.6754,892100003.0
2007-04-03 10:10:00,0.6754,0.6754,0.6753,0.67535,450199992.0
2007-04-03 10:11:00,0.67535,0.67535,0.67535,0.67535,87199998.0
2007-04-03 10:12:00,0.67535,0.67535,0.67535,0.67535,235199992.0
2007-04-03 10:13:00,0.67535,0.67535,0.6753,0.67535,1015599997.0
2007-04-03 10:14:00,0.6754,0.6754,0.67535,0.6754,982900019.0
2007-04-03 10:15:00,0.67535,0.6754,0.6753,0.67535,394500004.0
2007-04-03 10:16:00,0.67535,0.67535,0.67525,0.6753,566200002.0
2007-04-03 10:17:00,0.67535,0.67545,0.67535,0.6754,493700003.0
2007-04-03 10:18:00,0.67535,0.6754,0.67535,0.6754,496999995.0
2007-04-03 10:19:00,0.6754,0.6754,0.67535,0.6754,136000000.0
2007-04-03 10:20:00,0.6754,0.6754,0.67535,0.6754,1110899996.0
2007-04-03 10:21:00,0.6754,0.6754,0.67535,0.6754,1315500014.0
2007-04-03 10:22:00,0.6754,0.6754,0.6753,0.67535,1252400001.0
2007-04-03 10:23:00,0.67535,0.6754,0.67535,0.6754,522000001.0
2007-04-03 10:24:00,0.6754,0.67545,0.67535,0.67535,940699998.0
2007-04-03 10:25:00,0.67535,0.6754,0.67535,0.6754,469300007.0
2007-04-03 10:26:00,0.6754,0.67545,0.6754,0.67545,475500005.0
2007-04-03 10:27:00,0.67545,0.67545,0.67545,0.67545,98500000.0
2007-04-03 10:28:00,0.67545,0.67555,0.6754,0.67555,607599998.0
2007-04-03 10:29:00,0.6755,0.67555,0.6755,0.67555,1037400010.0
2007-04-03 10:30:00,0.67555,0.67555,0.6755,0.67555,506500003.0
2007-04-03 10:31:00,0.6755,0.6756,0.67545,0.67555,1089799989.0
2007-04-03 10:32:00,0.67555,0.67555,0.6755,0.6755,600599994.0
2007-04-03 10:33:00,0.6755,0.6755,0.67545,0.6755,1525300000.0
2007-04-03 10:34:00,0.67545,0.6755,0.6754,0.67545,904000001.0
2007-04-03 10:35:00,0.67545,0.67545,0.6754,0.67545,1204700000.0
2007-04-03 10:36:00,0.67545,0.6755,0.67545,0.6755,433300000.0
2007-04-03 10:37:00,0.6755,0.6755,0.6755,0.6755,201199999.0
2007-04-03 10:38:00,0.6755,0.6755,0.67545,0.6755,1343100006.0
2007-04-03 10:39:00,0.6755,0.6755,0.67545,0.6755,280200001.0
2007-04-03 10:40:00,0.6755,0.67555,0.67545,0.6755,639299999.0
2007-04-03 10:41:00,0.6755,0.67555,0.67545,0.6755,589899995.0
2007-04-03 10:42:00,0.6755,0.6755,0.67545,0.67545,1290200007.0
2007-04-03 10:43:00,0.67545,0.6755,0.6754,0.6755,783300008.0
2007-04-03 10:44:00,0.6755,0.6755,0.6755,0.6755,88800000.0
2007-04-03 10:45:00,0.6755,0.6755,0.6754,0.6754,1273899995.0
2007-04-03 10:46:00,0.6753,0.6753,0.6753,0.6753,1438299993.0
2007-04-03 10:47:00,0.6754,0.6754,0.67525,0.6753,1438299993.0
2007-04-03 10:48:00,0.6753,0.6753,0.6752,0.67525,602399998.0
2007-04-03 10:49:00,0.6753,0.6753,0.67525,0.6753,665799994.0
2007-04-03 10:50:00,0.6753,0.6753,0.6752,0.6753,1449999993.0
2007-04-03 10:52:00,0.6753,0.67535,0.6753,0.6753,1449999993.0
2007-04-03 10:53:00,0.6753,0.67535,0.6753,0.67535,900900002.0
2007-04-03 10:54:00,0.6752,0.6753,0.6752,0.6753,1444499997.0
2007-04-03 10:55:00,0.6753,0.67535,0.67525,0.67535,1444499997.0
2007-04-03 10:56:00,0.67535,0.6754,0.67535,0.67535,494200006.0
2007-04-03 10:57:00,0.6754,0.67545,0.6754,0.67545,292600002.0
2007-04-03 10:58:00,0.67545,0.6755,0.6754,0.6755,410699995.0
2007-04-03 10:59:00,0.67545,0.6755,0.6754,0.6755,981500008.0
2007-04-03 11:00:00,0.6755,0.6755,0.67545,0.6755,625000004.0
2007-04-03 11:01:00,0.6755,0.6756,0.6755,0.6755,1125100013.0
2007-04-03 11:02:00,0.6755,0.67565,0.6755,0.67565,1286300008.0
2007-04-03 11:03:00,0.67565,0.67565,0.6755,0.67555,841100000.0
2007-04-03 11:04:00,0.6756,0.6756,0.67545,0.6755,621200002.0
2007-04-03 11:05:00,0.6755,0.6756,0.6755,0.6756,292399998.0
2007-04-03 11:06:00,0.6756,0.6757,0.67555,0.6757,1596299992.0
2007-04-03 11:07:00,0.67575,0.67585,0.6757,0.6758,2059299992.0
2007-04-03 11:08:00,0.6756,0.6761,0.6756,0.676,1961500015.0
2007-04-03 11:09:00,0.676,0.67615,0.67595,0.67605,1961500015.0
2007-04-03 11:10:00,0.6761,0.6761,0.6759,0.6759,2139200006.0
2007-04-03 11:11:00,0.676,0.676,0.6759,0.676,2139200006.0
2007-04-03 11:12:00,0.676,0.676,0.67585,0.67595,2139200006.0
2007-04-03 11:13:00,0.6758,0.6759,0.6758,0.6759,2124999991.0
2007-04-03 11:14:00,0.676,0.6762,0.676,0.6761,2124999991.0
2007-04-03 11:15:00,0.6761,0.6762,0.67605,0.67605,2124999991.0
2007-04-03 11:16:00,0.67605,0.67625,0.67605,0.67615,1115600010.0
2007-04-03 11:17:00,0.67615,0.67615,0.67605,0.67615,274099999.0
2007-04-03 11:18:00,0.67615,0.67615,0.676,0.6761,1317800012.0
2007-04-03 11:19:00,0.6761,0.67615,0.676,0.676,1203699990.0
2007-04-03 11:20:00,0.67605,0.67615,0.67605,0.6761,919200004.0
2007-04-03 11:21:00,0.67605,0.67615,0.67605,0.6761,1287599999.0
2007-04-03 11:22:00,0.6761,0.6761,0.67605,0.67605,1384899996.0
2007-04-03 11:23:00,0.6761,0.6761,0.67605,0.67605,269700005.0
2007-04-03 11:24:00,0.6761,0.6761,0.67605,0.6761,326600004.0
2007-04-03 11:25:00,0.6761,0.67615,0.676,0.67605,1898200005.0
2007-04-03 11:26:00,0.67605,0.6761,0.67605,0.67605,528700011.0
2007-04-03 11:27:00,0.67605,0.6761,0.67595,0.67595,1842199996.0
2007-04-03 11:28:00,0.676,0.67605,0.67595,0.67595,1082999998.0
2007-04-03 11:29:00,0.676,0.676,0.6757,0.6757,1976400006.0
2007-04-03 11:30:00,0.67565,0.6757,0.6756,0.6756,2110399990.0
2007-04-03 11:31:00,0.6755,0.6756,0.6755,0.6755,1323699992.0
2007-04-03 11:32:00,0.6756,0.6756,0.6755,0.67555,1323699992.0
2007-04-03 11:33:00,0.67555,0.6756,0.6755,0.67555,1189500011.0
2007-04-03 11:34:00,0.67555,0.6756,0.67555,0.6756,450000002.0
2007-04-03 11:35:00,0.67555,0.6756,0.6754,0.67545,1768600011.0
2007-04-03 11:36:00,0.67545,0.67545,0.67525,0.67535,1849400010.0
2007-04-03 11:37:00,0.6754,0.67545,0.6753,0.67545,557100010.0
2007-04-03 11:38:00,0.67545,0.67565,0.67545,0.67565,793200006.0
2007-04-03 11:39:00,0.67565,0.6757,0.6756,0.6756,679699997.0
2007-04-03 11:40:00,0.6756,0.67565,0.67555,0.67555,505300000.0
2007-04-03 11:41:00,0.6756,0.67565,0.6756,0.67565,1416600011.0
2007-04-03 11:42:00,0.67565,0.67575,0.67565,0.6757,2021700001.0
2007-04-03 11:43:00,0.6757,0.67575,0.67565,0.6757,1005400004.0
2007-04-03 11:44:00,0.6757,0.6757,0.6757,0.6757,1409099988.0
2007-04-03 11:45:00,0.6757,0.67575,0.6756,0.67565,1196699999.0
2007-04-03 11:46:00,0.67565,0.6757,0.67565,0.6757,1312600003.0
2007-04-03 11:47:00,0.6757,0.6758,0.67565,0.67575,1590400015.0
2007-04-03 11:48:00,0.67575,0.67575,0.6757,0.67575,725500001.0
2007-04-03 11:49:00,0.67575,0.67585,0.67575,0.67575,1834599995.0
2007-04-03 11:50:00,0.67575,0.67575,0.6757,0.6757,827800004.0
2007-04-03 11:51:00,0.6757,0.67575,0.67565,0.6757,863599997.0
2007-04-03 11:52:00,0.6757,0.67575,0.67565,0.67565,1872200031.0
2007-04-03 11:53:00,0.6757,0.6757,0.67565,0.67565,708099997.0
2007-04-03 11:54:00,0.67565,0.67565,0.67565,0.67565,306500001.0
2007-04-03 11:55:00,0.67565,0.6757,0.6756,0.67565,1082500008.0
2007-04-03 11:56:00,0.67565,0.67565,0.67565,0.67565,843700014.0
2007-04-03 11:57:00,0.67565,0.6757,0.6756,0.67565,2064999986.0
2007-04-03 11:58:00,0.6757,0.6758,0.6756,0.6757,942400008.0
2007-04-03 11:59:00,0.67565,0.6758,0.6756,0.6758,942400008.0
2007-04-03 12:00:00,0.6758,0.6758,0.6757,0.6757,1580300014.0
2007-04-03 12:01:00,0.6757,0.6757,0.67565,0.67565,1497700001.0
2007-04-03 12:02:00,0.67565,0.6758,0.67565,0.6758,1642399993.0
2007-04-03 12:03:00,0.67575,0.67575,0.6757,0.6757,1554400022.0
2007-04-03 12:04:00,0.6757,0.6757,0.6757,0.6757,1424900012.0
2007-04-03 12:05:00,0.6757,0.6758,0.6757,0.6757,1048000000.0
2007-04-03 12:06:00,0.67575,0.67575,0.6757,0.6757,658799993.0
2007-04-03 12:07:00,0.67575,0.6758,0.6757,0.67575,406800008.0
2007-04-03 12:08:00,0.67575,0.6758,0.67575,0.6758,1763800007.0
2007-04-03 12:09:00,0.6758,0.6759,0.6758,0.6759,405200005.0
2007-04-03 12:10:00,0.6759,0.6759,0.67585,0.6759,343099999.0
2007-04-03 12:11:00,0.67585,0.6759,0.6758,0.6758,800800000.0
2007-04-03 12:12:00,0.67585,0.67585,0.67575,0.6758,1349800008.0
2007-04-03 12:13:00,0.6758,0.67585,0.6758,0.6758,555600000.0
2007-04-03 12:14:00,0.6758,0.6758,0.67575,0.67575,819299987.0
2007-04-03 12:15:00,0.67575,0.6758,0.67575,0.6758,249500001.0
2007-04-03 12:16:00,0.6758,0.6758,0.6758,0.6758,179300001.0
2007-04-03 12:17:00,0.6758,0.6758,0.6757,0.6758,871400005.0
2007-04-03 12:18:00,0.6758,0.6758,0.6757,0.67575,1515700014.0
2007-04-03 12:19:00,0.67575,0.6758,0.67575,0.6758,530100010.0
2007-04-03 12:20:00,0.67575,0.6758,0.6757,0.6757,494800006.0
2007-04-03 12:21:00,0.6758,0.6758,0.6758,0.6758,104400000.0
2007-04-03 12:22:00,0.6758,0.6758,0.6757,0.6757,720999993.0
2007-04-03 12:23:00,0.6757,0.6758,0.6757,0.67575,1275399984.0
2007-04-03 12:24:00,0.67575,0.67585,0.67575,0.67585,995099987.0
2007-04-03 12:25:00,0.67585,0.6759,0.67585,0.6759,1316799999.0
2007-04-03 12:26:00,0.67585,0.6759,0.67585,0.67585,712400005.0
2007-04-03 12:27:00,0.6759,0.67595,0.67585,0.67595,961000004.0
2007-04-03 12:28:00,0.676,0.6761,0.676,0.6761,1760400004.0
2007-04-03 12:29:00,0.67615,0.67615,0.676,0.67605,1760400004.0
2007-04-03 12:30:00,0.676,0.67605,0.676,0.67605,463099993.0
2007-04-03 12:31:00,0.67605,0.67605,0.676,0.676,325900005.0
2007-04-03 12:32:00,0.676,0.6761,0.676,0.67605,374700006.0
2007-04-03 12:33:00,0.67605,0.67605,0.676,0.676,1687199977.0
2007-04-03 12:34:00,0.676,0.6761,0.67595,0.67605,765000001.0
2007-04-03 12:35:00,0.67605,0.67615,0.676,0.6761,1417900003.0
2007-04-03 12:36:00,0.6761,0.67625,0.6761,0.67625,813499998.0
2007-04-03 12:37:00,0.67625,0.6765,0.67625,0.6764,1647899992.0
2007-04-03 12:38:00,0.6764,0.6764,0.6762,0.6763,1484900003.0
2007-04-03 12:39:00,0.6763,0.67635,0.6763,0.67635,922200006.0
2007-04-03 12:40:00,0.6763,0.67635,0.67625,0.67625,776899999.0
2007-04-03 12:41:00,0.67625,0.6763,0.67615,0.67625,790700001.0
2007-04-03 12:42:00,0.67625,0.6763,0.67615,0.67615,1638799991.0
2007-04-03 12:43:00,0.6761,0.6762,0.6761,0.6761,533499999.0
2007-04-03 12:44:00,0.67615,0.67625,0.67615,0.67625,533499999.0
2007-04-03 12:45:00,0.67625,0.67625,0.6762,0.6762,1628300036.0
2007-04-03 12:46:00,0.6762,0.6763,0.6762,0.6763,2124200005.0
2007-04-03 12:47:00,0.6763,0.67635,0.67625,0.67635,1213500002.0
2007-04-03 12:48:00,0.6763,0.67635,0.67625,0.67635,1473199986.0
2007-04-03 12:49:00,0.67635,0.6764,0.67635,0.6764,572300001.0
2007-04-03 12:50:00,0.67635,0.6764,0.6763,0.6764,924799998.0
2007-04-03 12:51:00,0.67635,0.6765,0.67635,0.6765,848599998.0
2007-04-03 12:52:00,0.6765,0.67655,0.67645,0.67645,1702300005.0
2007-04-03 12:53:00,0.67645,0.67655,0.67635,0.6764,1690300013.0
2007-04-03 12:54:00,0.6763,0.6764,0.6762,0.6762,1560600000.0
2007-04-03 12:55:00,0.6763,0.6763,0.67605,0.67605,1560600000.0
2007-04-03 12:56:00,0.67605,0.6762,0.67605,0.6762,2112799978.0
2007-04-03 12:57:00,0.6762,0.6762,0.67615,0.6762,349500001.0
2007-04-03 12:58:00,0.67625,0.67625,0.6762,0.6762,919599993.0
2007-04-03 12:59:00,0.6762,0.6763,0.67615,0.6762,1792799987.0
2007-04-03 13:00:00,0.6762,0.67635,0.6762,0.67635,1505100018.0
2007-04-03 13:01:00,0.67635,0.6764,0.6763,0.6763,1303400005.0
2007-04-03 13:02:00,0.6763,0.6764,0.6763,0.67635,1484400014.0
2007-04-03 13:03:00,0.67635,0.67645,0.67635,0.6764,450299998.0
2007-04-03 13:04:00,0.6764,0.6764,0.67635,0.67635,1240099999.0
2007-04-03 13:05:00,0.67635,0.6764,0.67635,0.6764,664300004.0
2007-04-03 13:06:00,0.6764,0.67645,0.6764,0.67645,703300010.0
2007-04-03 13:07:00,0.67645,0.6765,0.6764,0.6765,816700005.0
2007-04-03 13:08:00,0.6765,0.6765,0.6764,0.6765,361400002.0
2007-04-03 13:09:00,0.6765,0.6765,0.6764,0.67645,574700011.0
2007-04-03 13:10:00,0.6764,0.6765,0.6764,0.6765,721300003.0
2007-04-03 13:11:00,0.67645,0.6765,0.6764,0.67645,828499990.0
2007-04-03 13:12:00,0.67645,0.6765,0.67645,0.67645,411300008.0
2007-04-03 13:13:00,0.67645,0.67645,0.6764,0.6764,953999995.0
2007-04-03 13:14:00,0.6764,0.67655,0.6764,0.67655,844299997.0
2007-04-03 13:15:00,0.6765,0.6765,0.67645,0.67645,905200006.0
2007-04-03 13:16:00,0.67645,0.6765,0.67645,0.67645,274600005.0
2007-04-03 13:17:00,0.67645,0.6765,0.6764,0.67645,153999996.0
2007-04-03 13:18:00,0.67645,0.6765,0.67645,0.6765,148300000.0
2007-04-03 13:19:00,0.67645,0.67645,0.6764,0.67645,287300005.0
2007-04-03 13:20:00,0.6764,0.67645,0.6764,0.6764,765799988.0
2007-04-03 13:21:00,0.6764,0.6764,0.6763,0.67635,614799996.0
2007-04-03 13:22:00,0.67635,0.6764,0.6763,0.6763,272700003.0
2007-04-03 13:23:00,0.6763,0.6764,0.6763,0.6764,427600000.0
2007-04-03 13:24:00,0.6764,0.6764,0.67635,0.6764,439900004.0
2007-04-03 13:25:00,0.6764,0.6764,0.67635,0.6764,444800006.0
2007-04-03 13:26:00,0.6764,0.67645,0.6763,0.67635,1172899989.0
2007-04-03 13:27:00,0.67635,0.6764,0.67635,0.6764,197699999.0
2007-04-03 13:28:00,0.6764,0.67645,0.67635,0.67635,2101099995.0
2007-04-03 13:29:00,0.6764,0.6764,0.67635,0.67635,702299997.0
2007-04-03 13:30:00,0.6763,0.6764,0.6762,0.6764,1863500002.0
2007-04-03 13:31:00,0.6764,0.67645,0.6763,0.6763,1134699996.0
2007-04-03 13:32:00,0.67635,0.67635,0.67635,0.67635,131400002.0
2007-04-03 13:33:00,0.67635,0.67635,0.67625,0.6763,357600003.0
2007-04-03 13:34:00,0.6763,0.6763,0.6763,0.6763,981100025.0
2007-04-03 13:35:00,0.6763,0.6763,0.6763,0.6763,442100002.0
2007-04-03 13:36:00,0.6763,0.6763,0.6763,0.6763,122000005.0
2007-04-03 13:37:00,0.6763,0.67635,0.6763,0.6763,1277100006.0
2007-04-03 13:38:00,0.6763,0.67635,0.67625,0.67625,977099991.0
2007-04-03 13:39:00,0.67625,0.67625,0.6761,0.6761,750400008.0
2007-04-03 13:40:00,0.6761,0.6762,0.676,0.67605,1530800022.0
2007-04-03 13:41:00,0.67605,0.67615,0.67605,0.6761,1692400020.0
2007-04-03 13:42:00,0.6761,0.6761,0.6761,0.6761,464700006.0
2007-04-03 13:43:00,0.6761,0.6761,0.6761,0.6761,332000005.0
2007-04-03 13:44:00,0.6761,0.67615,0.6761,0.67615,322300008.0
2007-04-03 13:45:00,0.67615,0.67615,0.67615,0.67615,539100008.0
2007-04-03 13:46:00,0.67615,0.67615,0.6761,0.67615,308900005.0
2007-04-03 13:47:00,0.67615,0.67615,0.6761,0.6761,254500004.0
2007-04-03 13:48:00,0.6761,0.67615,0.6761,0.67615,161800002.0
2007-04-03 13:49:00,0.67615,0.67615,0.67605,0.6761,971700012.0
2007-04-03 13:50:00,0.67615,0.67615,0.67615,0.67615,241500005.0
2007-04-03 13:51:00,0.67615,0.67615,0.67605,0.67605,429600010.0
2007-04-03 13:52:00,0.6761,0.67615,0.67605,0.67605,775500010.0
2007-04-03 13:53:00,0.676,0.6761,0.676,0.67605,924200009.0
2007-04-03 13:54:00,0.67605,0.6761,0.67605,0.6761,789700000.0
2007-04-03 13:55:00,0.6761,0.6761,0.676,0.6761,583800004.0
2007-04-03 13:56:00,0.6761,0.6761,0.67605,0.67605,386800001.0
2007-04-03 13:57:00,0.67605,0.6761,0.676,0.676,817699996.0
2007-04-03 13:58:00,0.676,0.676,0.67595,0.676,446100006.0
2007-04-03 13:59:00,0.676,0.676,0.6757,0.67575,1274100009.0
2007-04-03 14:00:00,0.67575,0.6759,0.67575,0.6759,1678299985.0
2007-04-03 14:01:00,0.6759,0.67595,0.67585,0.6759,1809700019.0
2007-04-03 14:02:00,0.6759,0.6759,0.6758,0.6758,1021000011.0
2007-04-03 14:03:00,0.6758,0.67595,0.6758,0.67595,468199999.0
2007-04-03 14:04:00,0.67595,0.676,0.6759,0.67595,447900013.0
2007-04-03 14:05:00,0.67595,0.676,0.67595,0.676,277900004.0
2007-04-03 14:06:00,0.676,0.67605,0.67595,0.676,1498799999.0
2007-04-03 14:07:00,0.676,0.67605,0.67595,0.67605,714700004.0
2007-04-03 14:08:00,0.67605,0.67605,0.67595,0.67605,1600400014.0
2007-04-03 14:09:00,0.67605,0.6761,0.676,0.6761,726000012.0
2007-04-03 14:10:00,0.6761,0.67615,0.6761,0.6761,750500011.0
2007-04-03 14:11:00,0.67615,0.67615,0.6761,0.6761,510999992.0
2007-04-03 14:12:00,0.6761,0.67615,0.6761,0.67615,867399999.0
2007-04-03 14:13:00,0.67615,0.67615,0.6761,0.6761,558300004.0
2007-04-03 14:14:00,0.67605,0.6761,0.67605,0.6761,1217500011.0
2007-04-03 14:15:00,0.67605,0.6761,0.67605,0.67605,725300007.0
2007-04-03 14:16:00,0.6761,0.6761,0.67595,0.676,1566599999.0
2007-04-03 14:17:00,0.676,0.67605,0.676,0.67605,1231100003.0
2007-04-03 14:18:00,0.67605,0.6761,0.676,0.67605,1216100009.0
2007-04-03 14:19:00,0.67605,0.6761,0.67605,0.67605,531000002.0
2007-04-03 14:20:00,0.67605,0.6761,0.67595,0.676,1803200002.0
2007-04-03 14:21:00,0.67595,0.67595,0.6759,0.67595,1442500023.0
2007-04-03 14:22:00,0.67595,0.67595,0.67585,0.67595,346000005.0
2007-04-03 14:23:00,0.6759,0.67595,0.6758,0.67585,1572700037.0
2007-04-03 14:24:00,0.6759,0.67595,0.67585,0.67595,1293699997.0
2007-04-03 14:25:00,0.67595,0.676,0.67595,0.67595,912199988.0
2007-04-03 14:26:00,0.676,0.676,0.6758,0.6758,1409100010.0
2007-04-03 14:27:00,0.67585,0.6759,0.6758,0.67585,244900002.0
2007-04-03 14:28:00,0.6758,0.6759,0.6758,0.67585,901900009.0
2007-04-03 14:29:00,0.67585,0.67595,0.67585,0.67595,94100002.0
2007-04-03 14:30:00,0.67595,0.67595,0.6759,0.6759,386500006.0
2007-04-03 14:31:00,0.6759,0.676,0.6759,0.67595,355800000.0
2007-04-03 14:32:00,0.67595,0.67615,0.6759,0.6761,783099997.0
2007-04-03 14:33:00,0.6761,0.6761,0.67605,0.67605,379600004.0
2007-04-03 14:34:00,0.6761,0.67615,0.67605,0.6761,896599992.0
2007-04-03 14:35:00,0.67615,0.67615,0.67615,0.67615,713000015.0
2007-04-03 14:36:00,0.67615,0.67615,0.6761,0.6761,400900002.0
2007-04-03 14:37:00,0.6761,0.6761,0.67605,0.6761,553800009.0
2007-04-03 14:38:00,0.6761,0.6761,0.676,0.67605,1403000011.0
2007-04-03 14:39:00,0.676,0.6761,0.676,0.6761,909200002.0
2007-04-03 14:40:00,0.6761,0.67615,0.6761,0.6761,909200002.0
2007-04-03 14:41:00,0.67615,0.6762,0.6761,0.6762,992100008.0
2007-04-03 14:42:00,0.6762,0.6762,0.67615,0.67615,167699996.0
2007-04-03 14:43:00,0.67615,0.6762,0.67615,0.6762,1033899999.0
2007-04-03 14:44:00,0.6762,0.6763,0.67615,0.6763,1286199987.0
2007-04-03 14:45:00,0.6763,0.6763,0.67625,0.67625,421600004.0
2007-04-03 14:46:00,0.6763,0.6763,0.67615,0.6762,669600010.0
2007-04-03 14:47:00,0.6762,0.6762,0.6761,0.6761,1013500020.0
2007-04-03 14:48:00,0.67615,0.6762,0.67615,0.6762,1104900026.0
2007-04-03 14:49:00,0.6762,0.67625,0.67615,0.6762,1175400014.0
2007-04-03 14:50:00,0.6762,0.67625,0.67615,0.6762,810000003.0
2007-04-03 14:51:00,0.67625,0.6763,0.6762,0.6763,925500013.0
2007-04-03 14:52:00,0.6761,0.6762,0.6761,0.6761,661799996.0
2007-04-03 14:53:00,0.6762,0.6762,0.67615,0.6762,661799996.0
2007-04-03 14:54:00,0.6762,0.6762,0.67615,0.67615,1135899989.0
2007-04-03 14:55:00,0.6762,0.67625,0.6762,0.6762,874399986.0
2007-04-03 14:56:00,0.6762,0.6762,0.67615,0.6762,510100004.0
2007-04-03 14:57:00,0.6762,0.67625,0.67615,0.6762,764799999.0
2007-04-03 14:58:00,0.6762,0.6762,0.67605,0.67615,1836799995.0
2007-04-03 14:59:00,0.6761,0.67615,0.6761,0.67615,1606800007.0
2007-04-03 15:00:00,0.67615,0.67615,0.6761,0.67615,782600003.0
2007-04-03 15:01:00,0.67615,0.67615,0.6761,0.6761,372200000.0
2007-04-03 15:02:00,0.67615,0.67615,0.6761,0.67615,756899985.0
2007-04-03 15:03:00,0.676,0.676,0.6759,0.6759,624800003.0
2007-04-03 15:04:00,0.67605,0.6761,0.676,0.67605,624800003.0
2007-04-03 15:05:00,0.67605,0.6761,0.67605,0.67605,725300015.0
2007-04-03 15:06:00,0.6761,0.6761,0.676,0.6761,1128500009.0
2007-04-03 15:07:00,0.6761,0.6761,0.676,0.67605,808399995.0
2007-04-03 15:08:00,0.67605,0.6761,0.676,0.67605,1127599999.0
2007-04-03 15:09:00,0.67605,0.6761,0.67605,0.67605,385800004.0
2007-04-03 15:10:00,0.67605,0.67605,0.67595,0.67595,1065600006.0
2007-04-03 15:11:00,0.676,0.676,0.67595,0.676,886999990.0
2007-04-03 15:12:00,0.676,0.676,0.6759,0.67595,777000002.0
2007-04-03 15:13:00,0.67595,0.67595,0.6759,0.67595,481699999.0
2007-04-03 15:14:00,0.67595,0.67595,0.67585,0.6759,383900004.0
2007-04-03 15:15:00,0.67585,0.6759,0.6758,0.6759,1174299993.0
2007-04-03 15:16:00,0.6759,0.6759,0.6758,0.67585,1125900017.0
2007-04-03 15:17:00,0.67585,0.6759,0.6758,0.67585,816399998.0
2007-04-03 15:18:00,0.67585,0.67585,0.6758,0.6758,135000001.0
2007-04-03 15:19:00,0.6758,0.67585,0.67575,0.6758,1027800006.0
2007-04-03 15:20:00,0.6758,0.6759,0.6758,0.6759,1689800021.0
2007-04-03 15:21:00,0.6759,0.6759,0.6758,0.6758,1254600002.0
2007-04-03 15:22:00,0.6758,0.67585,0.67575,0.67575,1037499997.0
2007-04-03 15:23:00,0.67575,0.67575,0.67565,0.67575,728799999.0
2007-04-03 15:24:00,0.67575,0.67575,0.67565,0.6757,1394099982.0
2007-04-03 15:25:00,0.6757,0.67575,0.67565,0.67575,1174900006.0
2007-04-03 15:26:00,0.67575,0.67585,0.67575,0.67575,1491099998.0
2007-04-03 15:27:00,0.6758,0.6759,0.67575,0.67585,554499999.0
2007-04-03 15:28:00,0.67585,0.6759,0.6758,0.6759,1391699993.0
2007-04-03 15:29:00,0.6759,0.6759,0.67585,0.6759,1102100014.0
2007-04-03 15:30:00,0.6759,0.6759,0.6759,0.6759,25500000.0
2007-04-03 15:31:00,0.6759,0.6759,0.6758,0.6759,716099989.0
2007-04-03 15:32:00,0.6759,0.67595,0.6759,0.67595,304000000.0
2007-04-03 15:33:00,0.6759,0.67595,0.6759,0.6759,534100000.0
2007-04-03 15:34:00,0.6759,0.67595,0.67585,0.67595,385899998.0
2007-04-03 15:35:00,0.6759,0.67595,0.6759,0.67595,137400002.0
2007-04-03 15:36:00,0.67595,0.67595,0.67595,0.67595,102500001.0
2007-04-03 15:37:00,0.67595,0.67595,0.6759,0.67595,284800005.0
2007-04-03 15:38:00,0.67595,0.676,0.67595,0.676,999800012.0
2007-04-03 15:39:00,0.676,0.676,0.676,0.676,420800001.0
2007-04-03 15:40:00,0.676,0.676,0.67595,0.676,204000002.0
2007-04-03 15:41:00,0.676,0.676,0.6759,0.67595,986299996.0
2007-04-03 15:42:00,0.67595,0.676,0.6759,0.67595,744700011.0
2007-04-03 15:43:00,0.6759,0.67595,0.6759,0.67595,706299992.0
2007-04-03 15:44:00,0.67595,0.676,0.67595,0.67595,434400010.0
2007-04-03 15:45:00,0.67595,0.676,0.6759,0.676,263800003.0
2007-04-03 15:46:00,0.676,0.676,0.6759,0.67595,880200004.0
2007-04-03 15:47:00,0.67595,0.67595,0.6759,0.6759,366800002.0
2007-04-03 15:48:00,0.6759,0.676,0.67585,0.676,737400013.0
2007-04-03 15:49:00,0.676,0.676,0.6759,0.67595,498300006.0
2007-04-03 15:50:00,0.6759,0.676,0.6759,0.676,188199998.0
2007-04-03 15:51:00,0.67595,0.67595,0.67595,0.67595,657900012.0
2007-04-03 15:52:00,0.67595,0.67595,0.67595,0.67595,487600007.0
2007-04-03 15:53:00,0.67595,0.676,0.67595,0.676,202500004.0
2007-04-03 15:54:00,0.676,0.67605,0.67595,0.67605,517600000.0
2007-04-03 15:55:00,0.67605,0.67605,0.67595,0.676,1525799994.0
2007-04-03 15:56:00,0.676,0.676,0.67585,0.6759,902700021.0
2007-04-03 15:57:00,0.6759,0.67595,0.67585,0.6759,495500005.0
2007-04-03 15:58:00,0.6759,0.67595,0.6759,0.6759,846799988.0
2007-04-03 15:59:00,0.6759,0.67595,0.6759,0.67595,488500011.0
2007-04-03 16:00:00,0.67595,0.676,0.6759,0.6759,353099997.0
2007-04-03 16:01:00,0.6759,0.676,0.67585,0.676,2048199990.0
2007-04-03 16:02:00,0.676,0.6761,0.67595,0.6761,1278499999.0
2007-04-03 16:03:00,0.67605,0.6762,0.676,0.67615,1260899999.0
2007-04-03 16:04:00,0.67615,0.67615,0.67605,0.67605,1139499986.0
2007-04-03 16:05:00,0.676,0.6761,0.676,0.6761,1975499996.0
2007-04-03 16:06:00,0.67615,0.67625,0.67615,0.6762,1975499996.0
2007-04-03 16:07:00,0.6762,0.67625,0.6762,0.6762,1594500003.0
2007-04-03 16:08:00,0.6761,0.6762,0.6761,0.6762,915500005.0
2007-04-03 16:10:00,0.67625,0.67625,0.6762,0.67625,915500005.0
2007-04-03 16:11:00,0.67625,0.6763,0.6762,0.67625,1431099997.0
2007-04-03 16:12:00,0.67625,0.6763,0.6762,0.6763,1194299999.0
2007-04-03 16:13:00,0.6763,0.6763,0.6762,0.67625,1192000012.0
2007-04-03 16:14:00,0.6762,0.67625,0.6762,0.6762,1643900012.0
2007-04-03 16:15:00,0.6762,0.67625,0.6762,0.67625,832900007.0
2007-04-03 16:16:00,0.67625,0.6763,0.6762,0.6763,1383500008.0
2007-04-03 16:17:00,0.6763,0.67635,0.6762,0.67625,1567200015.0
2007-04-03 16:18:00,0.67625,0.67625,0.6762,0.67625,1492899992.0
2007-04-03 16:19:00,0.67625,0.67625,0.67615,0.6762,1161899983.0
2007-04-03 16:20:00,0.6762,0.67625,0.67615,0.67615,1567100004.0
2007-04-03 16:21:00,0.67615,0.6762,0.67615,0.6762,1443600004.0
2007-04-03 16:22:00,0.6762,0.6762,0.6761,0.6761,1476000017.0
2007-04-03 16:23:00,0.6762,0.6762,0.6762,0.6762,57599999.0
2007-04-03 16:24:00,0.6761,0.67615,0.6761,0.67615,57599999.0
2007-04-03 16:25:00,0.67615,0.67615,0.6761,0.6761,630799989.0
2007-04-03 16:26:00,0.6761,0.67615,0.67605,0.6761,1083099993.0
2007-04-03 16:27:00,0.67605,0.67615,0.67605,0.6761,890599999.0
2007-04-03 16:28:00,0.67615,0.67615,0.67605,0.6761,1520500017.0
2007-04-03 16:29:00,0.67605,0.6762,0.67605,0.6761,1670500015.0
2007-04-03 16:30:00,0.6761,0.67615,0.67605,0.67615,1131199990.0
2007-04-03 16:31:00,0.67615,0.6762,0.67605,0.67605,1201000010.0
2007-04-03 16:32:00,0.67605,0.6761,0.676,0.676,1439600006.0
2007-04-03 16:33:00,0.676,0.67605,0.6759,0.676,1591200005.0
2007-04-03 16:34:00,0.676,0.676,0.6759,0.67595,1287699985.0
2007-04-03 16:35:00,0.67595,0.676,0.6759,0.67595,1184100010.0
2007-04-03 16:36:00,0.67595,0.676,0.67595,0.676,382500006.0
2007-04-03 16:37:00,0.676,0.676,0.6759,0.6759,887700009.0
2007-04-03 16:39:00,0.6759,0.676,0.6759,0.6759,2092400007.0
2007-04-03 16:40:00,0.6759,0.6759,0.67585,0.6759,1210700006.0
2007-04-03 16:41:00,0.67585,0.6759,0.67575,0.6758,610899998.0
2007-04-03 16:42:00,0.6758,0.6758,0.6757,0.67575,669800005.0
2007-04-03 16:43:00,0.6757,0.67575,0.6757,0.6757,225299994.0
2007-04-03 16:44:00,0.67575,0.6758,0.6757,0.6758,1256000014.0
2007-04-03 16:45:00,0.6758,0.6758,0.6757,0.6758,1480399983.0
2007-04-03 16:46:00,0.6757,0.6758,0.6757,0.6757,1480399983.0
2007-04-03 16:47:00,0.6758,0.67585,0.67575,0.6758,1480399983.0
2007-04-03 16:48:00,0.67585,0.67595,0.6758,0.6759,1452600009.0
2007-04-03 16:49:00,0.67595,0.67595,0.67585,0.6759,1616299989.0
2007-04-03 16:50:00,0.6758,0.6759,0.6757,0.6758,403200000.0
2007-04-03 16:51:00,0.6756,0.6757,0.6756,0.6757,403200000.0
2007-04-03 16:52:00,0.67575,0.6759,0.6757,0.67585,403200000.0
2007-04-03 16:53:00,0.67585,0.6759,0.67585,0.6759,278400007.0
2007-04-03 16:54:00,0.67585,0.6759,0.67585,0.6759,1324600011.0
2007-04-03 16:55:00,0.67585,0.6759,0.6758,0.6758,614999997.0
2007-04-03 16:56:00,0.6758,0.67585,0.6758,0.67585,253900002.0
2007-04-03 16:57:00,0.67585,0.67585,0.67585,0.67585,727699997.0
2007-04-03 16:58:00,0.6759,0.6759,0.67575,0.6758,2006499993.0
2007-04-03 16:59:00,0.6758,0.67585,0.6758,0.67585,1419300017.0
2007-04-03 17:00:00,0.6759,0.6759,0.6758,0.6758,1714500023.0
2007-04-03 17:01:00,0.6758,0.67585,0.67575,0.67575,1916700011.0
2007-04-03 17:02:00,0.67575,0.6758,0.6757,0.6758,1858800027.0
2007-04-03 17:03:00,0.6758,0.67585,0.6758,0.67585,1089800008.0
2007-04-03 17:04:00,0.67585,0.6759,0.6758,0.6759,1743500021.0
2007-04-03 17:05:00,0.67585,0.6759,0.67585,0.67585,1512199994.0
2007-04-03 17:06:00,0.67585,0.6759,0.67585,0.6759,1112000020.0
2007-04-03 17:07:00,0.6759,0.6759,0.67585,0.6759,937900023.0
2007-04-03 17:08:00,0.6759,0.6759,0.67585,0.6759,407200009.0
2007-04-03 17:09:00,0.6759,0.6759,0.67585,0.6759,520000005.0
2007-04-03 17:10:00,0.6759,0.6759,0.67585,0.67585,398000003.0
2007-04-03 17:11:00,0.67585,0.67585,0.67585,0.67585,212800000.0
2007-04-03 17:12:00,0.67585,0.6759,0.6758,0.6759,389900002.0
2007-04-03 17:13:00,0.6759,0.67595,0.67585,0.67585,448099996.0
2007-04-03 17:14:00,0.6759,0.67595,0.67585,0.6759,516999994.0
2007-04-03 17:15:00,0.6759,0.6759,0.67585,0.67585,866800012.0
2007-04-03 17:16:00,0.67585,0.67585,0.67585,0.67585,138600000.0
2007-04-03 17:17:00,0.67585,0.67585,0.67575,0.67575,466600006.0
2007-04-03 17:18:00,0.6758,0.6758,0.67575,0.6758,392599995.0
2007-04-03 17:19:00,0.6758,0.6758,0.6757,0.67575,602400002.0
2007-04-03 17:20:00,0.67575,0.6758,0.6757,0.67575,775900009.0
2007-04-03 17:21:00,0.67575,0.6758,0.6757,0.67575,628899999.0
2007-04-03 17:22:00,0.67575,0.67575,0.67565,0.67565,454399995.0
2007-04-03 17:23:00,0.6757,0.6758,0.67565,0.67575,1031300002.0
2007-04-03 17:24:00,0.67575,0.67575,0.6757,0.6757,372199996.0
2007-04-03 17:25:00,0.6757,0.6758,0.6757,0.6758,1063399995.0
2007-04-03 17:26:00,0.6758,0.6758,0.67575,0.6758,94500001.0
2007-04-03 17:27:00,0.6758,0.6758,0.67575,0.6758,322399995.0
2007-04-03 17:28:00,0.6758,0.6758,0.67575,0.6758,258499995.0
2007-04-03 17:29:00,0.6758,0.67585,0.6757,0.6757,1369399994.0
2007-04-03 17:30:00,0.6756,0.6757,0.6756,0.6757,786000006.0
2007-04-03 17:31:00,0.6757,0.6758,0.6757,0.67575,786000006.0
2007-04-03 17:32:00,0.6758,0.67585,0.67575,0.6758,558399995.0
2007-04-03 17:33:00,0.6758,0.6758,0.6757,0.6757,1103200008.0
2007-04-03 17:34:00,0.6757,0.6758,0.67565,0.67575,1269699993.0
2007-04-03 17:35:00,0.67575,0.67575,0.67565,0.67565,1211800014.0
2007-04-03 17:36:00,0.67565,0.6757,0.67565,0.6757,953500005.0
2007-04-03 17:37:00,0.6757,0.6757,0.6756,0.67565,192000001.0
2007-04-03 17:38:00,0.6757,0.6757,0.67555,0.67555,628700003.0
2007-04-03 17:39:00,0.67555,0.6756,0.67555,0.6756,337799998.0
2007-04-03 17:40:00,0.6756,0.6756,0.6755,0.6755,1449699995.0
2007-04-03 17:41:00,0.67555,0.67555,0.67545,0.67555,569699992.0
2007-04-03 17:42:00,0.6755,0.6756,0.67545,0.6755,541199993.0
2007-04-03 17:43:00,0.6755,0.67555,0.6755,0.67555,494400003.0
2007-04-03 17:44:00,0.67555,0.67555,0.6755,0.6755,396900005.0
2007-04-03 17:45:00,0.67555,0.6756,0.6755,0.6756,561500002.0
2007-04-03 17:46:00,0.6756,0.6756,0.6755,0.67555,725199988.0
2007-04-03 17:47:00,0.67555,0.6756,0.6755,0.67555,586499992.0
2007-04-03 17:48:00,0.67555,0.6756,0.67555,0.67555,176000002.0
2007-04-03 17:49:00,0.67555,0.6756,0.67555,0.6756,576399999.0
2007-04-03 17:50:00,0.67555,0.67565,0.67555,0.6756,649599998.0
2007-04-03 17:51:00,0.6756,0.6756,0.6755,0.67555,740400000.0
2007-04-03 17:52:00,0.67555,0.6756,0.6755,0.6756,628699995.0
2007-04-03 17:53:00,0.6756,0.67565,0.6756,0.6756,146800000.0
2007-04-03 17:54:00,0.6756,0.6756,0.6755,0.6755,772400004.0
2007-04-03 17:55:00,0.6755,0.6755,0.67535,0.67545,1163300000.0
2007-04-03 17:56:00,0.6754,0.6755,0.6754,0.67545,392700000.0
2007-04-03 17:57:00,0.67545,0.6755,0.67545,0.6755,232100000.0
2007-04-03 17:58:00,0.6755,0.67555,0.67545,0.6755,1240100001.0
2007-04-03 17:59:00,0.6755,0.6755,0.67545,0.67545,1018799996.0
2007-04-03 18:00:00,0.6755,0.6756,0.67545,0.67555,1280899996.0
2007-04-03 18:01:00,0.67555,0.6756,0.6755,0.67555,724200004.0
2007-04-03 18:02:00,0.6756,0.67565,0.67555,0.6756,853200005.0
2007-04-03 18:03:00,0.67565,0.67565,0.67555,0.67555,1043599990.0
2007-04-03 18:04:00,0.6756,0.6756,0.6755,0.6756,335300005.0
2007-04-03 18:05:00,0.67555,0.6756,0.67545,0.67555,1259499993.0
2007-04-03 18:06:00,0.67555,0.6756,0.67555,0.6756,540199999.0
2007-04-03 18:07:00,0.6756,0.6756,0.6755,0.6755,451900009.0
2007-04-03 18:08:00,0.6755,0.6756,0.6755,0.6756,1472600011.0
2007-04-03 18:09:00,0.67555,0.6756,0.67555,0.6756,1068099997.0
2007-04-03 18:10:00,0.6756,0.6756,0.67555,0.6756,138199996.0
2007-04-03 18:11:00,0.6756,0.6756,0.67555,0.6756,671599988.0
2007-04-03 18:12:00,0.6756,0.6757,0.6756,0.6757,180399999.0
2007-04-03 18:13:00,0.6757,0.67575,0.67565,0.67565,825400002.0
2007-04-03 18:14:00,0.6757,0.6757,0.67565,0.6757,239900000.0
2007-04-03 18:15:00,0.6757,0.6757,0.67565,0.6757,483700003.0
2007-04-03 18:16:00,0.6757,0.6757,0.6757,0.6757,63200000.0
2007-04-03 18:17:00,0.6757,0.6757,0.6757,0.6757,139900000.0
2007-04-03 18:18:00,0.6757,0.6757,0.6757,0.6757,342300000.0
2007-04-03 18:19:00,0.6757,0.6757,0.6757,0.6757,137600000.0
2007-04-03 18:20:00,0.6757,0.6757,0.6757,0.6757,213300000.0
2007-04-03 18:21:00,0.6757,0.67575,0.67565,0.6757,901700012.0
2007-04-03 18:22:00,0.67575,0.67575,0.67565,0.67575,1480199997.0
2007-04-03 18:23:00,0.67575,0.67575,0.67565,0.67565,584399996.0
2007-04-03 18:24:00,0.6757,0.67575,0.67565,0.67565,767600005.0
2007-04-03 18:25:00,0.67565,0.67575,0.67565,0.6757,656900002.0
2007-04-03 18:26:00,0.6757,0.67575,0.67565,0.67565,1291400019.0
2007-04-03 18:27:00,0.67565,0.6758,0.67565,0.6757,342500008.0
2007-04-03 18:28:00,0.6757,0.6757,0.67565,0.6757,329099996.0
2007-04-03 18:29:00,0.6757,0.6757,0.67565,0.67565,399599996.0
2007-04-03 18:30:00,0.67565,0.6758,0.67565,0.67575,232400001.0
2007-04-03 18:31:00,0.67575,0.6758,0.6757,0.6757,185700001.0
2007-04-03 18:32:00,0.6757,0.6757,0.6757,0.6757,75200000.0
2007-04-03 18:33:00,0.6757,0.67585,0.6757,0.6758,363499998.0
2007-04-03 18:34:00,0.6758,0.6758,0.6757,0.67575,468499999.0
2007-04-03 18:35:00,0.67575,0.67575,0.67565,0.6757,411199996.0
2007-04-03 18:36:00,0.67565,0.67585,0.67565,0.67585,756799997.0
2007-04-03 18:37:00,0.67585,0.676,0.6758,0.6759,737599999.0
2007-04-03 18:38:00,0.6759,0.676,0.67585,0.6759,584600006.0
2007-04-03 18:39:00,0.6759,0.6759,0.67585,0.67585,474200003.0
2007-04-03 18:40:00,0.67585,0.67595,0.67585,0.6759,921099999.0
2007-04-03 18:41:00,0.6759,0.6759,0.67585,0.6759,635699998.0
2007-04-03 18:42:00,0.6759,0.676,0.67585,0.6759,729699993.0
2007-04-03 18:43:00,0.6759,0.67595,0.67585,0.67595,285699998.0
2007-04-03 18:44:00,0.67595,0.67595,0.67585,0.67595,428299999.0
2007-04-03 18:45:00,0.67595,0.67595,0.6759,0.67595,100799999.0
2007-04-03 18:46:00,0.6759,0.676,0.6759,0.676,220099997.0
2007-04-03 18:47:00,0.676,0.676,0.67595,0.67595,92800000.0
2007-04-03 18:48:00,0.676,0.676,0.676,0.676,65600000.0
2007-04-03 18:49:00,0.676,0.676,0.6759,0.676,684800001.0
2007-04-03 18:50:00,0.67595,0.67605,0.67595,0.676,494300001.0
2007-04-03 18:51:00,0.676,0.676,0.67595,0.67595,264799998.0
2007-04-03 18:52:00,0.676,0.676,0.67595,0.676,204700001.0
2007-04-03 18:53:00,0.676,0.676,0.6759,0.67595,968099997.0
2007-04-03 18:54:00,0.676,0.67605,0.676,0.676,174400000.0
2007-04-03 18:55:00,0.676,0.676,0.676,0.676,42400000.0
2007-04-03 18:56:00,0.676,0.676,0.676,0.676,80000000.0
2007-04-03 18:57:00,0.676,0.676,0.67595,0.676,163999996.0
2007-04-03 18:58:00,0.676,0.676,0.67595,0.676,207400000.0
2007-04-03 18:59:00,0.676,0.67605,0.67595,0.67605,636899999.0
2007-04-03 19:00:00,0.67605,0.6761,0.676,0.6761,366299995.0
2007-04-03 19:01:00,0.6761,0.6761,0.676,0.676,795900002.0
2007-04-03 19:02:00,0.6761,0.6761,0.676,0.6761,1282800014.0
2007-04-03 19:03:00,0.6761,0.6761,0.67605,0.67605,767100000.0
2007-04-03 19:04:00,0.67605,0.6761,0.67605,0.6761,241699999.0
2007-04-03 19:05:00,0.67605,0.6761,0.67605,0.6761,35200000.0
2007-04-03 19:06:00,0.6761,0.6761,0.6761,0.6761,30400000.0
2007-04-03 19:07:00,0.6761,0.67615,0.67605,0.67605,330500002.0
2007-04-03 19:08:00,0.6761,0.67615,0.67605,0.6761,589000000.0
2007-04-03 19:09:00,0.6761,0.6761,0.67605,0.6761,491400001.0
2007-04-03 19:10:00,0.6761,0.67615,0.6761,0.6761,286400000.0
2007-04-03 19:11:00,0.6761,0.67615,0.6761,0.67615,282400000.0
2007-04-03 19:12:00,0.67615,0.67625,0.6761,0.67615,502700003.0
2007-04-03 19:13:00,0.67615,0.67625,0.67615,0.67615,1081200000.0
2007-04-03 19:14:00,0.67615,0.6762,0.6761,0.67615,285500000.0
2007-04-03 19:15:00,0.6762,0.6762,0.67615,0.6762,108999998.0
2007-04-03 19:16:00,0.6762,0.6762,0.6762,0.6762,96500000.0
2007-04-03 19:17:00,0.67615,0.6762,0.6761,0.6762,195500000.0
2007-04-03 19:18:00,0.67615,0.6762,0.67605,0.67605,326200007.0
2007-04-03 19:19:00,0.6761,0.6761,0.67605,0.6761,652599995.0
2007-04-03 19:20:00,0.6761,0.6761,0.67605,0.67605,149600000.0
2007-04-03 19:21:00,0.67605,0.67605,0.676,0.676,77200002.0
2007-04-03 19:22:00,0.676,0.67605,0.676,0.67605,306600001.0
2007-04-03 19:23:00,0.67605,0.6761,0.676,0.67605,330399997.0
2007-04-03 19:24:00,0.676,0.6761,0.676,0.6761,176900000.0
2007-04-03 19:25:00,0.6761,0.6761,0.67605,0.67605,321100000.0
2007-04-03 19:26:00,0.67605,0.6761,0.67605,0.6761,254800000.0
2007-04-03 19:27:00,0.6761,0.6761,0.676,0.676,423799998.0
2007-04-03 19:28:00,0.67605,0.6761,0.67595,0.67605,610000001.0
2007-04-03 19:29:00,0.67605,0.67605,0.6759,0.6759,264599999.0
2007-04-03 19:30:00,0.6759,0.67595,0.67585,0.67585,908000003.0
2007-04-03 19:31:00,0.67585,0.6759,0.67585,0.6759,101799996.0
2007-04-03 19:32:00,0.67585,0.6759,0.67585,0.6759,308700008.0
2007-04-03 19:33:00,0.67585,0.6759,0.67575,0.6758,677000004.0
2007-04-03 19:34:00,0.6758,0.67585,0.67575,0.67575,457899997.0
2007-04-03 19:35:00,0.67575,0.6758,0.6756,0.6756,1351899992.0
2007-04-03 19:36:00,0.6756,0.6757,0.6756,0.6757,314799998.0
2007-04-03 19:37:00,0.6757,0.6757,0.6757,0.6757,25800000.0
2007-04-03 19:38:00,0.6757,0.67575,0.67565,0.67575,868800000.0
2007-04-03 19:39:00,0.67575,0.67575,0.67565,0.6757,671000002.0
2007-04-03 19:40:00,0.6757,0.6757,0.67565,0.6757,408500001.0
2007-04-03 19:41:00,0.6757,0.67575,0.67565,0.67575,441499998.0
2007-04-03 19:42:00,0.67575,0.6758,0.6757,0.6758,227700002.0
2007-04-03 19:43:00,0.6758,0.6758,0.67565,0.67565,1534699982.0
2007-04-03 19:44:00,0.67575,0.67575,0.67555,0.67555,623900000.0
2007-04-03 19:45:00,0.67555,0.67565,0.67555,0.67555,497300001.0
2007-04-03 19:46:00,0.67555,0.6756,0.67555,0.6756,637499995.0
2007-04-03 19:47:00,0.6756,0.67565,0.6754,0.6754,2088600005.0
2007-04-03 19:48:00,0.6754,0.6755,0.67535,0.6755,1802399990.0
2007-04-03 19:49:00,0.6755,0.67555,0.6754,0.67545,1370200009.0
2007-04-03 19:50:00,0.6755,0.6755,0.6754,0.67545,830199996.0
2007-04-03 19:51:00,0.67545,0.6755,0.67545,0.67545,444400004.0
2007-04-03 19:52:00,0.67545,0.67555,0.67545,0.6755,749100002.0
2007-04-03 19:53:00,0.6755,0.6756,0.6755,0.6756,256400000.0
2007-04-03 19:54:00,0.67555,0.6756,0.6754,0.6755,1392899988.0
2007-04-03 19:55:00,0.6755,0.6755,0.67525,0.67535,939300005.0
2007-04-03 19:56:00,0.67535,0.6754,0.67535,0.6754,148800000.0
2007-04-03 19:57:00,0.6754,0.67555,0.6754,0.6755,1112899998.0
2007-04-03 19:58:00,0.67535,0.6755,0.67525,0.6754,1616200015.0
2007-04-03 19:59:00,0.6754,0.6754,0.67525,0.6753,1962600008.0
2007-04-03 20:00:00,0.6753,0.6753,0.675,0.6751,616200000.0
2007-04-03 20:01:00,0.6751,0.6752,0.67505,0.6751,1874900010.0
2007-04-03 20:02:00,0.67505,0.6751,0.675,0.6751,1525599984.0
2007-04-03 20:03:00,0.6751,0.67525,0.6751,0.67515,445600000.0
2007-04-03 20:04:00,0.675,0.6751,0.675,0.6751,1698299999.0
2007-04-03 20:05:00,0.6751,0.67515,0.675,0.67515,1698299999.0
2007-04-03 20:06:00,0.67515,0.6752,0.67505,0.6751,850599999.0
2007-04-03 20:07:00,0.67515,0.67525,0.6751,0.67525,732999996.0
2007-04-03 20:08:00,0.6752,0.6753,0.6752,0.6753,1074300000.0
2007-04-03 20:09:00,0.6753,0.6753,0.6752,0.67525,957300007.0
2007-04-03 20:10:00,0.6753,0.67535,0.67525,0.6753,187099999.0
2007-04-03 20:11:00,0.6753,0.6753,0.6752,0.67525,834200024.0
2007-04-03 20:12:00,0.6753,0.6753,0.6752,0.6753,516100003.0
2007-04-03 20:13:00,0.6753,0.6753,0.6753,0.6753,152800000.0
2007-04-03 20:14:00,0.6753,0.6753,0.67525,0.6753,1518700002.0
2007-04-03 20:15:00,0.6753,0.6753,0.67525,0.6753,438200002.0
2007-04-03 20:16:00,0.6753,0.6753,0.67525,0.6753,662299995.0
2007-04-03 20:17:00,0.6753,0.67535,0.67525,0.67535,313399998.0
2007-04-03 20:18:00,0.6754,0.6754,0.67525,0.6753,464499996.0
2007-04-03 20:19:00,0.67535,0.67535,0.6753,0.6753,304100000.0
2007-04-03 20:20:00,0.6753,0.67535,0.6753,0.6753,305799999.0
2007-04-03 20:21:00,0.6753,0.67535,0.67525,0.6753,1464499998.0
2007-04-03 20:22:00,0.67535,0.67535,0.67525,0.67525,632500000.0
2007-04-03 20:23:00,0.67525,0.6753,0.67525,0.67525,150200000.0
2007-04-03 20:24:00,0.67525,0.6753,0.67525,0.67525,278999998.0
2007-04-03 20:25:00,0.6753,0.6753,0.6752,0.6752,886900030.0
2007-04-03 20:26:00,0.6752,0.67525,0.67515,0.6752,1080200014.0
2007-04-03 20:27:00,0.67525,0.6753,0.67525,0.67525,94400000.0
2007-04-03 20:28:00,0.67525,0.6754,0.67525,0.6753,405900003.0
2007-04-03 20:29:00,0.67535,0.6754,0.6753,0.6754,386799998.0
2007-04-03 20:30:00,0.6754,0.6754,0.6754,0.6754,13600000.0
2007-04-03 20:31:00,0.6754,0.6754,0.6753,0.6753,117299998.0
2007-04-03 20:32:00,0.67535,0.67535,0.6753,0.67535,107299998.0
2007-04-03 20:33:00,0.67535,0.6754,0.67535,0.6754,232200000.0
2007-04-03 20:34:00,0.6754,0.6754,0.67535,0.6754,105100000.0
2007-04-03 20:35:00,0.6753,0.67545,0.6753,0.6754,340400001.0
2007-04-03 20:36:00,0.6754,0.6754,0.6753,0.6753,345600002.0
2007-04-03 20:37:00,0.6753,0.67535,0.6753,0.6753,643600001.0
2007-04-03 20:38:00,0.6753,0.6753,0.6753,0.6753,143200000.0
2007-04-03 20:39:00,0.6753,0.6753,0.6753,0.6753,30400000.0
2007-04-03 20:40:00,0.6753,0.67535,0.6752,0.6753,336000000.0
2007-04-03 20:41:00,0.6753,0.6753,0.67525,0.67525,140400000.0
2007-04-03 20:42:00,0.67525,0.6753,0.6752,0.6752,156699999.0
2007-04-03 20:43:00,0.6752,0.6753,0.6752,0.6753,165900002.0
2007-04-03 20:44:00,0.6752,0.67525,0.67515,0.6752,326099997.0
2007-04-03 20:45:00,0.6752,0.6752,0.67515,0.6752,177600001.0
2007-04-03 20:46:00,0.6752,0.6752,0.6752,0.6752,281100000.0
2007-04-03 20:47:00,0.6752,0.6752,0.67515,0.67515,128600000.0
2007-04-03 20:48:00,0.67515,0.67515,0.67505,0.67505,394799997.0
2007-04-03 20:49:00,0.6751,0.6751,0.67505,0.6751,348999996.0
2007-04-03 20:50:00,0.6751,0.67515,0.67505,0.67505,359199998.0
2007-04-03 20:51:00,0.67505,0.6751,0.675,0.67505,951300015.0
2007-04-03 20:52:00,0.6751,0.6751,0.67505,0.6751,391000002.0
2007-04-03 20:53:00,0.6751,0.6751,0.67505,0.67505,524999997.0
2007-04-03 20:54:00,0.67505,0.6751,0.675,0.67505,579399999.0
2007-04-03 20:55:00,0.6751,0.67515,0.675,0.675,883099993.0
2007-04-03 20:56:00,0.675,0.6751,0.67495,0.6751,1544900003.0
2007-04-03 20:57:00,0.6751,0.6751,0.67505,0.67505,175299997.0
2007-04-03 20:58:00,0.67505,0.6751,0.67505,0.6751,470499998.0
2007-04-03 20:59:00,0.6751,0.67515,0.675,0.6751,603199996.0
2007-04-03 21:00:00,0.6751,0.67515,0.675,0.67515,262000005.0
2007-04-03 21:01:00,0.67515,0.6752,0.6751,0.6752,45700000.0
2007-04-03 21:02:00,0.6752,0.6752,0.67515,0.6752,26500000.0
2007-04-03 21:03:00,0.6752,0.6752,0.6752,0.6752,14400000.0
2007-04-03 21:04:00,0.6752,0.67525,0.67515,0.67515,393600000.0
2007-04-03 21:05:00,0.6752,0.67525,0.67515,0.6752,871699997.0
2007-04-03 21:06:00,0.67525,0.67525,0.67515,0.6752,737200006.0
2007-04-03 21:07:00,0.6752,0.6753,0.6752,0.67525,441400000.0
2007-04-03 21:08:00,0.6753,0.6753,0.6753,0.6753,21600000.0
2007-04-03 21:09:00,0.6753,0.6753,0.6752,0.6753,56900000.0
2007-04-03 21:10:00,0.6753,0.6753,0.6752,0.67525,40800000.0
2007-04-03 21:11:00,0.6752,0.6752,0.67515,0.67515,88400000.0
2007-04-03 21:12:00,0.6752,0.6752,0.6752,0.6752,25600000.0
2007-04-03 21:13:00,0.6752,0.6753,0.67515,0.67515,364899999.0
2007-04-03 21:14:00,0.67515,0.6752,0.67515,0.6752,333799997.0
2007-04-03 21:15:00,0.6752,0.6752,0.67515,0.6752,27400000.0
2007-04-03 21:16:00,0.6752,0.6753,0.67515,0.6753,97699999.0
2007-04-03 21:17:00,0.6753,0.6753,0.6753,0.6753,42400000.0
2007-04-03 21:18:00,0.6753,0.6753,0.67525,0.67525,56500000.0
2007-04-03 21:19:00,0.67525,0.6753,0.67515,0.6752,1209399977.0
2007-04-03 21:20:00,0.67515,0.6753,0.67515,0.6753,220499996.0
2007-04-03 21:21:00,0.6752,0.67525,0.6752,0.67525,77200001.0
2007-04-03 21:22:00,0.6752,0.6752,0.6752,0.6752,297900001.0
2007-04-03 21:23:00,0.6752,0.6752,0.67515,0.67515,170600000.0
2007-04-03 21:24:00,0.67515,0.67535,0.67515,0.67525,787700005.0
2007-04-03 21:25:00,0.67525,0.67535,0.67525,0.67525,618100000.0
2007-04-03 21:26:00,0.6753,0.6754,0.67525,0.67525,505299996.0
2007-04-03 21:27:00,0.67525,0.6753,0.6752,0.67525,512999994.0
2007-04-03 21:28:00,0.6752,0.67525,0.6752,0.6752,106600002.0
2007-04-03 21:29:00,0.67525,0.67525,0.67515,0.67515,658999998.0
2007-04-03 21:30:00,0.67515,0.6752,0.67515,0.6752,298299998.0
2007-04-03 21:31:00,0.6752,0.67525,0.6752,0.6752,279899996.0
2007-04-03 21:32:00,0.6752,0.6753,0.6752,0.6753,341399999.0
2007-04-03 21:33:00,0.67525,0.6753,0.67525,0.6753,77100000.0
2007-04-03 21:34:00,0.67525,0.6753,0.67525,0.67525,81900000.0
2007-04-03 21:35:00,0.6752,0.67525,0.6752,0.67525,353900000.0
2007-04-03 21:36:00,0.67525,0.6753,0.6752,0.67525,277199995.0
2007-04-03 21:37:00,0.67525,0.6753,0.67525,0.6753,463199996.0
2007-04-03 21:38:00,0.6753,0.6753,0.67525,0.67525,213300001.0
2007-04-03 21:39:00,0.6753,0.6753,0.67515,0.67525,570599999.0
2007-04-03 21:40:00,0.6752,0.67525,0.6752,0.67525,153000001.0
2007-04-03 21:41:00,0.6752,0.67525,0.67515,0.67515,1169600018.0
2007-04-03 21:42:00,0.6752,0.6752,0.6752,0.6752,174800000.0
2007-04-03 21:43:00,0.6752,0.67525,0.67515,0.67525,344099997.0
2007-04-03 21:44:00,0.67525,0.67525,0.67515,0.6752,563199999.0
2007-04-03 21:45:00,0.6752,0.6752,0.6751,0.6751,440800006.0
2007-04-03 21:46:00,0.67515,0.6753,0.67515,0.67525,430000002.0
2007-04-03 21:47:00,0.67525,0.67525,0.67515,0.6752,310399997.0
2007-04-03 21:48:00,0.67525,0.67525,0.6752,0.67525,74400001.0
2007-04-03 21:49:00,0.67525,0.67525,0.6752,0.6752,564200003.0
2007-04-03 21:50:00,0.6752,0.67525,0.6752,0.67525,296500003.0
2007-04-03 21:51:00,0.67525,0.6753,0.6752,0.67525,520899998.0
2007-04-03 21:52:00,0.67525,0.67525,0.6752,0.6752,917500002.0
2007-04-03 21:53:00,0.6752,0.67525,0.6752,0.67525,253399997.0
2007-04-03 21:54:00,0.6752,0.67525,0.67515,0.67525,449100001.0
2007-04-03 21:55:00,0.67525,0.6753,0.6752,0.67525,372000000.0
2007-04-03 21:56:00,0.67525,0.6753,0.67525,0.6753,87200000.0
2007-04-03 21:57:00,0.6753,0.6753,0.6753,0.6753,7200000.0
2007-04-03 21:58:00,0.6753,0.6753,0.6752,0.67525,346399999.0
2007-04-03 21:59:00,0.67525,0.6753,0.6752,0.6753,81699998.0
2007-04-03 22:00:00,0.6753,0.6753,0.67525,0.6753,136800000.0
2007-04-03 22:01:00,0.6753,0.67535,0.6752,0.67535,392499999.0
2007-04-03 22:02:00,0.6753,0.67535,0.6752,0.6752,326100008.0
2007-04-03 22:03:00,0.6752,0.6753,0.6752,0.6752,244600001.0
2007-04-03 22:04:00,0.6752,0.6752,0.67515,0.67515,86200000.0
2007-04-03 22:05:00,0.67525,0.67525,0.67515,0.67515,34100001.0
2007-04-03 22:06:00,0.67515,0.67525,0.67515,0.6752,145900001.0
2007-04-03 22:07:00,0.6752,0.6753,0.6752,0.67525,94900001.0
2007-04-03 22:08:00,0.67525,0.67525,0.6751,0.6751,314700002.0
2007-04-03 22:09:00,0.6752,0.6752,0.67515,0.67515,104000000.0
2007-04-03 22:10:00,0.6752,0.67525,0.67515,0.6752,97000000.0
2007-04-03 22:11:00,0.6752,0.67525,0.67515,0.6752,118700003.0
2007-04-03 22:12:00,0.6752,0.67525,0.6752,0.67525,96200000.0
2007-04-03 22:13:00,0.67525,0.67525,0.67525,0.67525,800000.0
2007-04-03 22:14:00,0.67525,0.67525,0.67515,0.6752,91099999.0
2007-04-03 22:15:00,0.67525,0.67525,0.67515,0.67525,231499995.0
2007-04-03 22:16:00,0.6753,0.6753,0.67525,0.67525,12000000.0
2007-04-03 22:17:00,0.6752,0.67525,0.6752,0.67525,79600001.0
2007-04-03 22:18:00,0.67525,0.6753,0.67515,0.67525,93300002.0
2007-04-03 22:19:00,0.6753,0.6753,0.67525,0.67525,108300000.0
2007-04-03 22:20:00,0.67525,0.67525,0.6752,0.67525,419199996.0
2007-04-03 22:21:00,0.67525,0.67525,0.6752,0.67525,113600000.0
2007-04-03 22:22:00,0.67525,0.67525,0.67515,0.6752,92299999.0
2007-04-03 22:23:00,0.6752,0.67525,0.6752,0.67525,76800000.0
2007-04-03 22:24:00,0.67525,0.67525,0.67525,0.67525,8800000.0
2007-04-03 22:25:00,0.67525,0.67525,0.67525,0.67525,800000.0
2007-04-03 22:26:00,0.67525,0.67525,0.6752,0.67525,59700000.0
2007-04-03 22:27:00,0.67525,0.67525,0.67525,0.67525,8800000.0
2007-04-03 22:28:00,0.67525,0.67525,0.67525,0.67525,6300000.0
2007-04-03 22:29:00,0.67525,0.67525,0.6752,0.6752,36499998.0
2007-04-03 22:30:00,0.67525,0.67525,0.6752,0.67525,91600000.0
2007-04-03 22:31:00,0.67525,0.67525,0.67525,0.67525,8800000.0
2007-04-03 22:32:00,0.67525,0.6753,0.6752,0.6752,110300002.0
2007-04-03 22:33:00,0.67525,0.6753,0.67525,0.67525,100700000.0
2007-04-03 22:34:00,0.6753,0.6753,0.67525,0.67525,38100000.0
2007-04-03 22:35:00,0.6753,0.67535,0.67525,0.67535,65699998.0
2007-04-03 22:36:00,0.67535,0.67535,0.67535,0.67535,12800000.0
2007-04-03 22:37:00,0.67535,0.67535,0.67535,0.67535,16000000.0
2007-04-03 22:38:00,0.67535,0.67535,0.67535,0.67535,9600000.0
2007-04-03 22:39:00,0.67535,0.6754,0.67535,0.6754,21600000.0
2007-04-03 22:40:00,0.6754,0.6754,0.67535,0.67535,33600000.0
2007-04-03 22:41:00,0.67535,0.6754,0.6753,0.67535,126300001.0
2007-04-03 22:42:00,0.6753,0.67535,0.6753,0.67535,74100001.0
2007-04-03 22:43:00,0.67535,0.67535,0.67535,0.67535,16000000.0
2007-04-03 22:44:00,0.67535,0.67535,0.67525,0.67525,236299996.0
2007-04-03 22:45:00,0.67525,0.67525,0.67525,0.67525,80200001.0
2007-04-03 22:46:00,0.6753,0.6753,0.6753,0.6753,7200000.0
2007-04-03 22:47:00,0.6753,0.6753,0.6753,0.6753,20800000.0
2007-04-03 22:48:00,0.6753,0.6753,0.6753,0.6753,14400000.0
2007-04-03 22:49:00,0.6753,0.6753,0.6752,0.6752,203599998.0
2007-04-03 22:50:00,0.67515,0.6752,0.67515,0.6752,339900001.0
2007-04-03 22:51:00,0.6752,0.6752,0.6752,0.6752,83100002.0
2007-04-03 22:52:00,0.67525,0.67525,0.6752,0.67525,77200001.0
2007-04-03 22:53:00,0.6752,0.67525,0.6752,0.6752,83599998.0
2007-04-03 22:54:00,0.6752,0.67525,0.6752,0.67525,108399999.0
2007-04-03 22:55:00,0.6753,0.6753,0.6753,0.6753,13200000.0
2007-04-03 22:56:00,0.6753,0.6753,0.67515,0.6752,113800000.0
2007-04-03 22:57:00,0.67515,0.6752,0.67515,0.67515,408200006.0
2007-04-03 22:58:00,0.67515,0.67515,0.675,0.675,179700000.0
2007-04-03 22:59:00,0.675,0.67505,0.6749,0.6749,222699998.0
2007-04-03 23:00:00,0.67505,0.6752,0.67495,0.67505,523199999.0
2007-04-03 23:01:00,0.67515,0.67515,0.67505,0.6751,67700000.0
2007-04-03 23:02:00,0.6751,0.6752,0.6749,0.67495,124800000.0
2007-04-03 23:03:00,0.6752,0.6752,0.67495,0.6751,109400000.0
2007-04-03 23:04:00,0.67515,0.6752,0.67515,0.6752,32800000.0
2007-04-03 23:05:00,0.6752,0.6752,0.6752,0.6752,78700000.0
2007-04-03 23:06:00,0.6752,0.6752,0.67515,0.67515,107000000.0
2007-04-03 23:07:00,0.6752,0.6752,0.6752,0.6752,16000000.0
2007-04-03 23:08:00,0.6752,0.6752,0.67505,0.6751,246799998.0
2007-04-03 23:09:00,0.6751,0.67515,0.675,0.675,224299997.0
2007-04-03 23:10:00,0.67505,0.67505,0.67505,0.67505,62400000.0
2007-04-03 23:11:00,0.67505,0.6751,0.67505,0.67505,106400000.0
2007-04-03 23:12:00,0.67505,0.67505,0.67495,0.67495,216800000.0
2007-04-03 23:13:00,0.67495,0.6751,0.67495,0.675,193300000.0
2007-04-03 23:14:00,0.67505,0.6751,0.675,0.675,233600000.0
2007-04-03 23:15:00,0.6751,0.6751,0.67505,0.6751,53800000.0
2007-04-03 23:16:00,0.6751,0.6751,0.6751,0.6751,14400000.0
2007-04-03 23:17:00,0.6751,0.6751,0.6751,0.6751,2400000.0
2007-04-03 23:18:00,0.67505,0.67505,0.67505,0.67505,52200000.0
2007-04-03 23:19:00,0.6751,0.6751,0.67505,0.67505,26100001.0
2007-04-03 23:20:00,0.67505,0.6751,0.67505,0.67505,76500002.0
2007-04-03 23:21:00,0.67505,0.67505,0.675,0.675,63600000.0
2007-04-03 23:22:00,0.67505,0.67505,0.67495,0.67505,212799995.0
2007-04-03 23:23:00,0.67505,0.67505,0.675,0.675,74300000.0
2007-04-03 23:24:00,0.675,0.6754,0.675,0.6754,103100003.0
2007-04-03 23:25:00,0.675,0.6751,0.67495,0.67505,205400004.0
2007-04-03 23:26:00,0.6751,0.6751,0.6751,0.6751,150100000.0
2007-04-03 23:27:00,0.6751,0.6751,0.6751,0.6751,38300000.0
2007-04-03 23:28:00,0.675,0.6751,0.675,0.67505,105499998.0
2007-04-03 23:29:00,0.6751,0.6751,0.67505,0.67505,40200000.0
2007-04-03 23:30:00,0.67505,0.6751,0.67505,0.67505,146400000.0
2007-04-03 23:31:00,0.67505,0.67505,0.675,0.675,76600000.0
2007-04-03 23:32:00,0.675,0.67505,0.67495,0.67495,215899998.0
2007-04-03 23:33:00,0.67495,0.675,0.6749,0.675,249200001.0
2007-04-03 23:34:00,0.675,0.675,0.67495,0.67495,100900001.0
2007-04-03 23:35:00,0.67495,0.675,0.67495,0.675,46400000.0
2007-04-03 23:36:00,0.675,0.67505,0.67495,0.67495,155099998.0
2007-04-03 23:37:00,0.67495,0.675,0.67495,0.67495,759800004.0
2007-04-03 23:38:00,0.67495,0.67495,0.67495,0.67495,206200003.0
2007-04-03 23:39:00,0.67495,0.675,0.67495,0.67495,153199999.0
2007-04-03 23:40:00,0.6749,0.67493,0.67488,0.67493,56000000.0
2007-04-03 23:41:00,0.675,0.675,0.67495,0.67495,108000001.0
2007-04-03 23:42:00,0.67495,0.675,0.67495,0.675,88600000.0
2007-04-03 23:43:00,0.67495,0.675,0.67495,0.675,80800000.0
2007-04-03 23:44:00,0.67498,0.67498,0.67481,0.67489,156000001.0
2007-04-03 23:45:00,0.675,0.675,0.67495,0.675,159599997.0
2007-04-03 23:46:00,0.67495,0.675,0.67495,0.675,74900002.0
2007-04-03 23:47:00,0.675,0.67505,0.675,0.67505,28800000.0
2007-04-03 23:48:00,0.67505,0.6751,0.675,0.67505,225199999.0
2007-04-03 23:49:00,0.675,0.67505,0.675,0.67505,44500000.0
2007-04-03 23:50:00,0.67505,0.67505,0.67505,0.67505,2400000.0
2007-04-03 23:51:00,0.67505,0.67505,0.67495,0.675,140900001.0
2007-04-03 23:52:00,0.675,0.675,0.67495,0.675,179599998.0
2007-04-03 23:53:00,0.6749,0.67492,0.6749,0.67492,525400000.0
2007-04-03 23:54:00,0.675,0.675,0.675,0.675,10900000.0
2007-04-03 23:55:00,0.675,0.675,0.675,0.675,35100000.0
2007-04-03 23:56:00,0.675,0.675,0.675,0.675,78200000.0
2007-04-03 23:57:00,0.675,0.675,0.67495,0.675,88100002.0
2007-04-03 23:58:00,0.67505,0.6751,0.67505,0.6751,35200000.0
2007-04-03 23:59:00,0.6751,0.6751,0.67505,0.67505,31400001.0
2007-04-04 00:00:00,0.67505,0.67505,0.67505,0.67505,21800000.0
2007-04-04 00:01:00,0.67505,0.6751,0.67505,0.6751,44700000.0
2007-04-04 00:02:00,0.6751,0.6751,0.6751,0.6751,7200000.0
2007-04-04 00:03:00,0.6751,0.6751,0.67505,0.6751,127900000.0
2007-04-04 00:04:00,0.6751,0.6751,0.67505,0.67505,192399996.0
2007-04-04 00:05:00,0.6751,0.6751,0.6751,0.6751,5600000.0
2007-04-04 00:06:00,0.6751,0.6751,0.6751,0.6751,8000000.0
2007-04-04 00:07:00,0.6751,0.6751,0.6751,0.6751,3200000.0
2007-04-04 00:08:00,0.67496,0.67497,0.67488,0.67497,124699998.0
2007-04-04 00:09:00,0.6751,0.6751,0.6751,0.6751,26100000.0
2007-04-04 00:10:00,0.6751,0.6751,0.6751,0.6751,8000000.0
2007-04-04 00:11:00,0.6751,0.6751,0.6751,0.6751,9600000.0
2007-04-04 00:12:00,0.6751,0.6751,0.6751,0.6751,2400000.0
2007-04-04 00:13:00,0.6751,0.6751,0.6751,0.6751,4800000.0
2007-04-04 00:14:00,0.6751,0.6751,0.6751,0.6751,2400000.0
2007-04-04 00:15:00,0.67505,0.6751,0.67505,0.6751,28200000.0
2007-04-04 00:16:00,0.6751,0.6751,0.6751,0.6751,3200000.0
2007-04-04 00:17:00,0.6751,0.6751,0.6751,0.6751,2400000.0
2007-04-04 00:18:00,0.6751,0.6751,0.6751,0.6751,5600000.0
2007-04-04 00:19:00,0.67489,0.675,0.67487,0.675,74200001.0
2007-04-04 00:20:00,0.67493,0.675,0.67487,0.67487,63000002.0
2007-04-04 00:21:00,0.6751,0.6751,0.6751,0.6751,3200000.0
2007-04-04 00:22:00,0.67508,0.67508,0.67495,0.67495,275300012.0
2007-04-04 00:23:00,0.6751,0.6751,0.6751,0.6751,2400000.0
2007-04-04 00:24:00,0.67509,0.67509,0.67502,0.67502,248500008.0
2007-04-04 00:25:00,0.67495,0.67501,0.67487,0.67487,76200000.0
2007-04-04 00:26:00,0.6751,0.6751,0.6751,0.6751,8800000.0
2007-04-04 00:27:00,0.67493,0.67506,0.67491,0.67505,173300005.0
2007-04-04 00:28:00,0.67505,0.67505,0.67505,0.67505,800000.0
2007-04-04 00:29:00,0.67505,0.6751,0.67505,0.67505,11200000.0
2007-04-04 00:30:00,0.67505,0.6751,0.67505,0.6751,12800000.0
2007-04-04 00:31:00,0.67505,0.67505,0.67505,0.67505,2400000.0
2007-04-04 00:32:00,0.67493,0.67495,0.67482,0.67482,159399998.0
2007-04-04 00:33:00,0.67505,0.67505,0.67495,0.675,76799998.0
2007-04-04 00:34:00,0.675,0.675,0.67495,0.67495,146400004.0
2007-04-04 00:35:00,0.67505,0.6751,0.675,0.675,22400001.0
2007-04-04 00:36:00,0.675,0.675,0.67495,0.67495,231500003.0
2007-04-04 00:37:00,0.67495,0.675,0.67495,0.675,374399998.0
2007-04-04 00:38:00,0.675,0.675,0.67495,0.675,70600000.0
2007-04-04 00:39:00,0.675,0.67505,0.675,0.67505,95200000.0
2007-04-04 00:40:00,0.67505,0.67505,0.675,0.67505,34400000.0
2007-04-04 00:41:00,0.67505,0.67505,0.675,0.675,42500000.0
2007-04-04 00:42:00,0.675,0.6751,0.675,0.6751,47200000.0
2007-04-04 00:43:00,0.6751,0.6751,0.6751,0.6751,40800000.0
2007-04-04 00:44:00,0.6751,0.6751,0.67505,0.6751,116700000.0
2007-04-04 00:45:00,0.6751,0.67515,0.67505,0.6751,346499999.0
2007-04-04 00:46:00,0.6751,0.67515,0.6751,0.6751,110400000.0
2007-04-04 00:47:00,0.6751,0.67515,0.6751,0.67515,13600000.0
2007-04-04 00:48:00,0.6751,0.6751,0.6751,0.6751,24800000.0
2007-04-04 00:49:00,0.6751,0.6751,0.6751,0.6751,13600000.0
2007-04-04 00:50:00,0.6751,0.67515,0.67505,0.6751,113799999.0
2007-04-04 00:51:00,0.6751,0.67515,0.67505,0.6751,92899999.0
2007-04-04 00:52:00,0.6751,0.6751,0.6751,0.6751,36800000.0
2007-04-04 00:53:00,0.6751,0.6751,0.67505,0.6751,71999997.0
2007-04-04 00:54:00,0.67505,0.67505,0.675,0.675,248700001.0
2007-04-04 00:55:00,0.675,0.67505,0.675,0.67505,38400000.0
2007-04-04 00:56:00,0.67505,0.67505,0.675,0.675,94400001.0
2007-04-04 00:57:00,0.675,0.6751,0.675,0.6751,170899993.0
2007-04-04 00:58:00,0.6751,0.6751,0.6751,0.6751,2400000.0
2007-04-04 00:59:00,0.67505,0.67505,0.675,0.67505,86900002.0
2007-04-04 01:00:00,0.67505,0.6751,0.675,0.6751,191000000.0
2007-04-04 01:01:00,0.6751,0.6751,0.675,0.67505,153099999.0
2007-04-04 01:02:00,0.6751,0.6751,0.67505,0.6751,32800000.0
2007-04-04 01:03:00,0.6751,0.67515,0.6751,0.67515,33600000.0
2007-04-04 01:04:00,0.67515,0.67515,0.67515,0.67515,3200000.0
2007-04-04 01:05:00,0.67515,0.67515,0.6751,0.67515,28800000.0
2007-04-04 01:06:00,0.6751,0.6751,0.67505,0.67505,54900001.0
2007-04-04 01:07:00,0.6751,0.6752,0.6751,0.6752,44800000.0
2007-04-04 01:08:00,0.6752,0.6752,0.67515,0.67515,99600000.0
2007-04-04 01:09:00,0.67515,0.67515,0.67515,0.67515,59200000.0
2007-04-04 01:10:00,0.67515,0.67515,0.6751,0.6751,28800000.0
2007-04-04 01:11:00,0.6751,0.67515,0.6751,0.6751,47600000.0
2007-04-04 01:12:00,0.6751,0.67515,0.675,0.675,186300001.0
2007-04-04 01:13:00,0.675,0.67505,0.675,0.67505,135300002.0
2007-04-04 01:14:00,0.67505,0.67505,0.67505,0.67505,45600000.0
2007-04-04 01:15:00,0.67505,0.67505,0.67505,0.67505,14600000.0
2007-04-04 01:16:00,0.67505,0.67505,0.67505,0.67505,16000000.0
2007-04-04 01:17:00,0.67505,0.67505,0.67505,0.67505,41600000.0
2007-04-04 01:18:00,0.67505,0.6751,0.67505,0.6751,12800000.0
2007-04-04 01:19:00,0.6751,0.67515,0.6751,0.67515,33600000.0
2007-04-04 01:20:00,0.6751,0.67515,0.67505,0.6751,167699999.0
2007-04-04 01:21:00,0.67505,0.6751,0.67505,0.6751,139100001.0
2007-04-04 01:22:00,0.6751,0.67515,0.6751,0.67515,16800000.0
2007-04-04 01:23:00,0.6751,0.67515,0.6751,0.67515,24800000.0
2007-04-04 01:24:00,0.67514,0.67514,0.67487,0.67487,363400012.0
2007-04-04 01:25:00,0.67515,0.67525,0.67515,0.67515,142400000.0
2007-04-04 01:26:00,0.67515,0.67515,0.6751,0.6751,38100001.0
2007-04-04 01:27:00,0.67515,0.67515,0.67515,0.67515,3200000.0
2007-04-04 01:28:00,0.67495,0.67513,0.67495,0.67503,651100001.0
2007-04-04 01:29:00,0.67485,0.67509,0.67485,0.67509,390800003.0
2007-04-04 01:30:00,0.67515,0.67535,0.67505,0.67515,511999996.0
2007-04-04 01:31:00,0.6752,0.6753,0.67515,0.6753,134400000.0
2007-04-04 01:32:00,0.6753,0.6754,0.6753,0.6753,277599997.0
2007-04-04 01:33:00,0.6753,0.6753,0.6751,0.6751,332000000.0
2007-04-04 01:34:00,0.6751,0.6751,0.67505,0.6751,335700003.0
2007-04-04 01:35:00,0.6751,0.67515,0.67505,0.6751,359800001.0
2007-04-04 01:36:00,0.6751,0.6751,0.675,0.6751,154899999.0
2007-04-04 01:37:00,0.675,0.6751,0.675,0.67505,76800000.0
2007-04-04 01:38:00,0.6751,0.6751,0.675,0.6751,85500000.0
2007-04-04 01:39:00,0.6751,0.6751,0.675,0.675,159200001.0
2007-04-04 01:40:00,0.675,0.6751,0.675,0.6751,109600000.0
2007-04-04 01:41:00,0.6751,0.67515,0.67505,0.67515,147400000.0
2007-04-04 01:42:00,0.67515,0.6752,0.67505,0.6751,409400000.0
2007-04-04 01:43:00,0.67505,0.6751,0.67505,0.6751,17600000.0
2007-04-04 01:44:00,0.6751,0.6751,0.67505,0.67505,56000000.0
2007-04-04 01:45:00,0.6751,0.6751,0.67495,0.67495,134299999.0
2007-04-04 01:46:00,0.67505,0.6751,0.675,0.6751,68799999.0
2007-04-04 01:47:00,0.6751,0.6751,0.6751,0.6751,3200000.0
2007-04-04 01:48:00,0.6751,0.6751,0.6751,0.6751,4800000.0
2007-04-04 01:49:00,0.6751,0.6751,0.675,0.6751,293699997.0
2007-04-04 01:50:00,0.6751,0.6751,0.67505,0.67505,279300000.0
2007-04-04 01:51:00,0.6751,0.6751,0.67505,0.6751,85699999.0
2007-04-04 01:52:00,0.6751,0.6751,0.67505,0.6751,267499999.0
2007-04-04 01:53:00,0.6751,0.6751,0.67505,0.67505,98799999.0
2007-04-04 01:54:00,0.67505,0.6751,0.67505,0.6751,166000001.0
2007-04-04 01:55:00,0.6751,0.6751,0.6751,0.6751,83200000.0
2007-04-04 01:56:00,0.6751,0.6752,0.67505,0.6751,107400000.0
2007-04-04 01:57:00,0.6751,0.6752,0.6751,0.6751,120800000.0
2007-04-04 01:58:00,0.6751,0.6751,0.67505,0.67505,106899998.0
2007-04-04 01:59:00,0.6751,0.6751,0.67505,0.6751,133799998.0
2007-04-04 02:00:00,0.6751,0.6752,0.6751,0.6752,138400000.0
2007-04-04 02:01:00,0.6752,0.6752,0.67515,0.67515,49900000.0
2007-04-04 02:02:00,0.6752,0.6752,0.67515,0.67515,42400000.0
2007-04-04 02:03:00,0.67515,0.6752,0.6751,0.6751,171200000.0
2007-04-04 02:04:00,0.6751,0.6752,0.6751,0.6752,64799998.0
2007-04-04 02:05:00,0.67515,0.6752,0.67515,0.6752,36800000.0
2007-04-04 02:06:00,0.67498,0.67508,0.67498,0.675,79200000.0
2007-04-04 02:07:00,0.6752,0.6752,0.67505,0.6751,298500000.0
2007-04-04 02:08:00,0.6751,0.67515,0.6751,0.67515,266399999.0
2007-04-04 02:09:00,0.67515,0.67515,0.6751,0.6751,231399997.0
2007-04-04 02:10:00,0.6751,0.67515,0.6751,0.6751,76800000.0
2007-04-04 02:11:00,0.67515,0.6752,0.6751,0.6752,136000000.0
2007-04-04 02:12:00,0.67515,0.67515,0.6751,0.6751,74099999.0
2007-04-04 02:13:00,0.6751,0.6752,0.6751,0.67515,51200000.0
2007-04-04 02:14:00,0.67515,0.67515,0.6751,0.67515,58300000.0
2007-04-04 02:15:00,0.67515,0.67515,0.6751,0.67515,166300000.0
2007-04-04 02:16:00,0.6751,0.6752,0.6751,0.6751,185400000.0
2007-04-04 02:17:00,0.6751,0.6751,0.6751,0.6751,163200000.0
2007-04-04 02:18:00,0.6751,0.6751,0.6751,0.6751,37600000.0
2007-04-04 02:19:00,0.67515,0.67515,0.6751,0.6751,29100000.0
2007-04-04 02:20:00,0.6751,0.6752,0.6751,0.6752,163200000.0
2007-04-04 02:21:00,0.6752,0.6752,0.67505,0.67505,141200002.0
2007-04-04 02:22:00,0.6751,0.6751,0.6751,0.6751,43200000.0
2007-04-04 02:23:00,0.6751,0.6751,0.6751,0.6751,164000000.0
2007-04-04 02:24:00,0.67505,0.6752,0.67505,0.6752,362199996.0
2007-04-04 02:25:00,0.6752,0.6752,0.67515,0.6752,340799999.0
2007-04-04 02:26:00,0.6752,0.6753,0.67515,0.6752,202400000.0
2007-04-04 02:27:00,0.6752,0.6752,0.6752,0.6752,161200000.0
2007-04-04 02:28:00,0.6752,0.6752,0.6752,0.6752,123200000.0
2007-04-04 02:29:00,0.6752,0.6753,0.6752,0.6753,212800000.0
2007-04-04 02:30:00,0.67525,0.6754,0.67525,0.6753,187700000.0
2007-04-04 02:31:00,0.6753,0.6753,0.67525,0.6753,576499998.0
2007-04-04 02:32:00,0.6753,0.6753,0.6753,0.6753,185600000.0
2007-04-04 02:33:00,0.6753,0.67535,0.67525,0.67525,457399991.0
2007-04-04 02:34:00,0.6753,0.6754,0.6753,0.6754,154800000.0
2007-04-04 02:35:00,0.6754,0.6754,0.67535,0.6754,31200000.0
2007-04-04 02:36:00,0.6754,0.6754,0.6754,0.6754,32000000.0
2007-04-04 02:37:00,0.6754,0.67545,0.67535,0.6754,61999999.0
2007-04-04 02:38:00,0.6754,0.6754,0.67535,0.67535,177600000.0
2007-04-04 02:39:00,0.67535,0.6754,0.67535,0.6754,51999999.0
2007-04-04 02:40:00,0.6754,0.6754,0.6754,0.6754,6400000.0
2007-04-04 02:41:00,0.6754,0.67555,0.6754,0.67545,275199997.0
2007-04-04 02:42:00,0.6755,0.6755,0.6755,0.6755,31200000.0
2007-04-04 02:43:00,0.6755,0.6755,0.6755,0.6755,97600000.0
2007-04-04 02:44:00,0.6755,0.67555,0.67545,0.6755,206600002.0
2007-04-04 02:45:00,0.67555,0.6756,0.6755,0.67555,77600000.0
2007-04-04 02:46:00,0.67555,0.6756,0.67545,0.6756,439600006.0
2007-04-04 02:47:00,0.6756,0.6756,0.67555,0.67555,133700000.0
2007-04-04 02:48:00,0.67555,0.67555,0.67545,0.6755,426800003.0
2007-04-04 02:49:00,0.6755,0.6756,0.6755,0.67555,183200003.0
2007-04-04 02:50:00,0.6756,0.67565,0.67555,0.67565,212800000.0
2007-04-04 02:51:00,0.6756,0.6756,0.6756,0.6756,95200000.0
2007-04-04 02:52:00,0.6756,0.6756,0.67555,0.6756,100400000.0
2007-04-04 02:53:00,0.67555,0.6756,0.67555,0.6756,105200000.0
2007-04-04 02:54:00,0.6756,0.6756,0.6756,0.6756,19200000.0
2007-04-04 02:55:00,0.6756,0.6756,0.67555,0.67555,126100000.0
2007-04-04 02:56:00,0.6756,0.6756,0.6755,0.6755,92800000.0
2007-04-04 02:57:00,0.6755,0.6755,0.6755,0.6755,32800000.0
2007-04-04 02:58:00,0.67545,0.6755,0.67545,0.6755,50200000.0
2007-04-04 02:59:00,0.6755,0.6755,0.6755,0.6755,46400000.0
2007-04-04 03:00:00,0.6755,0.6755,0.67545,0.67545,163999999.0
2007-04-04 03:01:00,0.6754,0.67545,0.6754,0.6754,176800000.0
2007-04-04 03:02:00,0.6754,0.67545,0.67535,0.6754,108599999.0
2007-04-04 03:03:00,0.67545,0.6755,0.67535,0.6754,560499998.0
2007-04-04 03:04:00,0.6754,0.6754,0.6754,0.6754,39200000.0
2007-04-04 03:05:00,0.6754,0.6754,0.67535,0.67535,173600003.0
2007-04-04 03:06:00,0.67535,0.6754,0.67535,0.6754,113600002.0
2007-04-04 03:07:00,0.6754,0.6754,0.6754,0.6754,79200000.0
2007-04-04 03:08:00,0.6754,0.6754,0.67535,0.67535,208700001.0
2007-04-04 03:09:00,0.6754,0.6754,0.6754,0.6754,24800000.0
2007-04-04 03:10:00,0.6754,0.6754,0.67535,0.6754,60500002.0
2007-04-04 03:11:00,0.6754,0.6754,0.6754,0.6754,25600000.0
2007-04-04 03:12:00,0.6754,0.6754,0.6754,0.6754,110400000.0
2007-04-04 03:13:00,0.6754,0.6754,0.67535,0.6754,257300004.0
2007-04-04 03:14:00,0.6754,0.67545,0.67535,0.6754,287900002.0
2007-04-04 03:15:00,0.67545,0.67545,0.6754,0.67545,55800000.0
2007-04-04 03:16:00,0.6755,0.6755,0.67545,0.67545,23200000.0
2007-04-04 03:17:00,0.67545,0.6755,0.67545,0.6755,19200000.0
2007-04-04 03:18:00,0.6755,0.6755,0.6755,0.6755,19200000.0
2007-04-04 03:19:00,0.6755,0.6756,0.6755,0.6756,31200000.0
2007-04-04 03:20:00,0.6755,0.6756,0.6755,0.6756,11900000.0
2007-04-04 03:21:00,0.6755,0.6755,0.6755,0.6755,31200000.0
2007-04-04 03:22:00,0.6755,0.6755,0.6755,0.6755,44600000.0
2007-04-04 03:23:00,0.67545,0.6755,0.67545,0.67545,258699994.0
2007-04-04 03:24:00,0.6755,0.6755,0.6755,0.6755,55200000.0
2007-04-04 03:25:00,0.6755,0.6756,0.67545,0.6755,262600000.0
2007-04-04 03:26:00,0.6756,0.6756,0.6755,0.6756,73300002.0
2007-04-04 03:27:00,0.6755,0.6756,0.6755,0.67555,41300000.0
2007-04-04 03:28:00,0.67555,0.6756,0.67555,0.6756,24800000.0
2007-04-04 03:29:00,0.6756,0.6756,0.6756,0.6756,12000000.0
2007-04-04 03:30:00,0.6756,0.6756,0.6756,0.6756,71200000.0
2007-04-04 03:31:00,0.6756,0.6756,0.6756,0.6756,14400000.0
2007-04-04 03:32:00,0.6756,0.6756,0.6756,0.6756,32800000.0
2007-04-04 03:33:00,0.6756,0.6756,0.67555,0.6756,59700000.0
2007-04-04 03:34:00,0.6756,0.6756,0.6756,0.6756,48000000.0
2007-04-04 03:35:00,0.6756,0.6756,0.6756,0.6756,9600000.0
2007-04-04 03:36:00,0.6756,0.6756,0.6756,0.6756,11200000.0
2007-04-04 03:37:00,0.6756,0.6756,0.6756,0.6756,99200000.0
2007-04-04 03:38:00,0.6756,0.6756,0.6756,0.6756,56800000.0
2007-04-04 03:39:00,0.67565,0.67565,0.6756,0.67565,36000000.0
2007-04-04 03:40:00,0.6757,0.6757,0.6756,0.67565,113699999.0
2007-04-04 03:41:00,0.6756,0.6757,0.6756,0.6756,116499999.0
2007-04-04 03:42:00,0.67555,0.67565,0.67555,0.6756,253799997.0
2007-04-04 03:43:00,0.67565,0.67565,0.6756,0.6756,14400000.0
2007-04-04 03:44:00,0.6756,0.6756,0.67555,0.6756,207500000.0
2007-04-04 03:45:00,0.67555,0.6757,0.67555,0.6756,185200000.0
2007-04-04 03:46:00,0.67555,0.6756,0.67555,0.67555,284600000.0
2007-04-04 03:47:00,0.67551,0.67553,0.67551,0.67553,7200000.0
2007-04-04 03:48:00,0.67555,0.67555,0.67552,0.67552,9600000.0
2007-04-04 03:49:00,0.6756,0.6756,0.67555,0.67555,40800001.0
2007-04-04 03:50:00,0.67555,0.6756,0.67555,0.6756,37900000.0
2007-04-04 03:51:00,0.6756,0.6756,0.6756,0.6756,50400000.0
2007-04-04 03:52:00,0.6756,0.6756,0.6756,0.6756,6400000.0
2007-04-04 03:53:00,0.6756,0.6756,0.67555,0.67555,139600000.0
2007-04-04 03:54:00,0.6756,0.6757,0.6756,0.67565,26400000.0
2007-04-04 03:55:00,0.67565,0.67565,0.67565,0.67565,3200000.0
2007-04-04 03:56:00,0.6757,0.6757,0.6756,0.67565,156800000.0
2007-04-04 03:57:00,0.67565,0.67565,0.67555,0.6756,267300003.0
2007-04-04 03:58:00,0.6756,0.67565,0.67555,0.67555,305599998.0
2007-04-04 03:59:00,0.6756,0.67575,0.67555,0.67575,622399998.0
2007-04-04 04:00:00,0.6757,0.6757,0.67565,0.6757,156800000.0
2007-04-04 04:01:00,0.6757,0.6758,0.6757,0.6758,127299998.0
2007-04-04 04:02:00,0.6758,0.6758,0.67565,0.6758,173099996.0
2007-04-04 04:03:00,0.6757,0.6758,0.6757,0.67575,130100000.0
2007-04-04 04:04:00,0.67575,0.6758,0.67575,0.6758,12000000.0
2007-04-04 04:05:00,0.6758,0.6759,0.6758,0.67585,38400000.0
2007-04-04 04:06:00,0.67585,0.6759,0.67565,0.67565,291099997.0
2007-04-04 04:07:00,0.67575,0.6758,0.6757,0.6758,123199999.0
2007-04-04 04:08:00,0.67575,0.6758,0.6756,0.6756,121600000.0
2007-04-04 04:09:00,0.6756,0.6756,0.67555,0.67555,204300000.0
2007-04-04 04:10:00,0.6756,0.6756,0.67555,0.6756,134500000.0
2007-04-04 04:11:00,0.6756,0.67565,0.67555,0.6756,287000001.0
2007-04-04 04:12:00,0.6756,0.6756,0.67555,0.6756,307999996.0
2007-04-04 04:13:00,0.6756,0.6756,0.6756,0.6756,112000000.0
2007-04-04 04:14:00,0.67555,0.6756,0.67555,0.6756,140799999.0
2007-04-04 04:15:00,0.6756,0.6756,0.67555,0.6756,244799995.0
2007-04-04 04:16:00,0.6756,0.6756,0.67555,0.6756,206199999.0
2007-04-04 04:17:00,0.6756,0.6756,0.6756,0.6756,53600000.0
2007-04-04 04:18:00,0.6756,0.6756,0.6755,0.6755,26400000.0
2007-04-04 04:19:00,0.6755,0.6755,0.6755,0.6755,15200000.0
2007-04-04 04:20:00,0.6755,0.6755,0.6755,0.6755,33600000.0
2007-04-04 04:21:00,0.6755,0.6755,0.6755,0.6755,6400000.0
2007-04-04 04:22:00,0.6755,0.6755,0.6755,0.6755,20000000.0
2007-04-04 04:23:00,0.6754,0.6754,0.6754,0.6754,86400001.0
2007-04-04 04:24:00,0.6754,0.6754,0.67535,0.6754,114600000.0
2007-04-04 04:25:00,0.6754,0.6754,0.6754,0.6754,52000000.0
2007-04-04 04:26:00,0.6754,0.67545,0.6754,0.67545,70400000.0
2007-04-04 04:27:00,0.67545,0.67545,0.6754,0.67545,184799998.0
2007-04-04 04:28:00,0.6754,0.67545,0.6754,0.67545,81799999.0
2007-04-04 04:29:00,0.67545,0.6755,0.67545,0.6755,147800003.0
2007-04-04 04:30:00,0.6755,0.6755,0.67545,0.6755,253699998.0
2007-04-04 04:31:00,0.6755,0.6755,0.6755,0.6755,280000003.0
2007-04-04 04:32:00,0.6755,0.6755,0.6755,0.6755,60000000.0
2007-04-04 04:33:00,0.6755,0.6755,0.67545,0.6755,271800001.0
2007-04-04 04:34:00,0.6755,0.6756,0.67545,0.67555,389199996.0
2007-04-04 04:35:00,0.67555,0.67555,0.67545,0.6755,233699994.0
2007-04-04 04:36:00,0.6755,0.6755,0.67545,0.67545,133900000.0
2007-04-04 04:37:00,0.6753,0.67532,0.67528,0.67532,185199996.0
2007-04-04 04:38:00,0.6755,0.6755,0.67537,0.67537,80199998.0
2007-04-04 04:39:00,0.6755,0.6755,0.6755,0.6755,54399999.0
2007-04-04 04:40:00,0.6755,0.6755,0.6755,0.6755,8800000.0
2007-04-04 04:41:00,0.6755,0.6755,0.6755,0.6755,5600000.0
2007-04-04 04:42:00,0.6755,0.6755,0.6755,0.6755,86400000.0
2007-04-04 04:43:00,0.6755,0.6755,0.6755,0.6755,140800000.0
2007-04-04 04:44:00,0.6755,0.6755,0.6755,0.6755,51800000.0
2007-04-04 04:45:00,0.6755,0.6755,0.67535,0.67535,108799996.0
2007-04-04 04:46:00,0.67535,0.6755,0.67535,0.6755,64399998.0
2007-04-04 04:47:00,0.6755,0.6755,0.6755,0.6755,8000000.0
2007-04-04 04:48:00,0.6755,0.67555,0.6755,0.67555,40800000.0
2007-04-04 04:49:00,0.67555,0.67555,0.6755,0.67555,25600000.0
2007-04-04 04:50:00,0.6755,0.6755,0.6754,0.6754,266600002.0
2007-04-04 04:51:00,0.6754,0.67545,0.6754,0.67545,273899993.0
2007-04-04 04:52:00,0.67545,0.6755,0.6754,0.67545,385299998.0
2007-04-04 04:53:00,0.6755,0.6755,0.67545,0.6755,357699991.0
2007-04-04 04:54:00,0.6755,0.6755,0.6755,0.6755,7200000.0
2007-04-04 04:55:00,0.6755,0.67555,0.6755,0.67555,120800000.0
2007-04-04 04:56:00,0.67555,0.67555,0.67545,0.67545,192700001.0
2007-04-04 04:57:00,0.67545,0.6755,0.67545,0.67545,144000001.0
2007-04-04 04:58:00,0.6755,0.6755,0.6755,0.6755,10400000.0
2007-04-04 04:59:00,0.6755,0.6755,0.6755,0.6755,16800000.0
2007-04-04 05:00:00,0.67531,0.67549,0.67531,0.67535,231199999.0
2007-04-04 05:01:00,0.6755,0.6755,0.6755,0.6755,43200000.0
2007-04-04 05:02:00,0.67555,0.6756,0.6754,0.6754,157799998.0
2007-04-04 05:03:00,0.67545,0.67545,0.6754,0.6754,273799999.0
2007-04-04 05:04:00,0.67535,0.6754,0.67535,0.67535,347400000.0
2007-04-04 05:05:00,0.6754,0.6754,0.67535,0.6754,138100001.0
2007-04-04 05:06:00,0.6754,0.6755,0.6754,0.67545,191000002.0
2007-04-04 05:07:00,0.6754,0.6754,0.67535,0.67535,251699990.0
2007-04-04 05:08:00,0.6754,0.6754,0.6754,0.6754,65600000.0
2007-04-04 05:09:00,0.6754,0.6754,0.6754,0.6754,14400000.0
2007-04-04 05:10:00,0.67545,0.67545,0.6754,0.6754,93500002.0
2007-04-04 05:11:00,0.67545,0.67545,0.67545,0.67545,76000000.0
2007-04-04 05:12:00,0.67545,0.67545,0.67545,0.67545,149600000.0
2007-04-04 05:13:00,0.67545,0.6755,0.67545,0.67545,50399999.0
2007-04-04 05:14:00,0.6755,0.6755,0.6754,0.6754,151199999.0
2007-04-04 05:15:00,0.67545,0.67545,0.67545,0.67545,8000000.0
2007-04-04 05:16:00,0.67545,0.6755,0.6754,0.67545,260699998.0
2007-04-04 05:17:00,0.6755,0.6755,0.6754,0.6755,124700001.0
2007-04-04 05:18:00,0.67545,0.6755,0.6754,0.67545,327799999.0
2007-04-04 05:19:00,0.6755,0.6755,0.6754,0.6754,396100002.0
2007-04-04 05:20:00,0.6754,0.67545,0.6754,0.67545,156799996.0
2007-04-04 05:21:00,0.67545,0.6755,0.6754,0.6755,90400000.0
2007-04-04 05:22:00,0.6755,0.6755,0.6755,0.6755,55200000.0
2007-04-04 05:23:00,0.6755,0.67555,0.6755,0.67555,107200000.0
2007-04-04 05:24:00,0.6755,0.6755,0.6755,0.6755,17600000.0
2007-04-04 05:25:00,0.67542,0.67545,0.67542,0.67542,38900000.0
2007-04-04 05:26:00,0.6755,0.6755,0.67545,0.6755,246400000.0
2007-04-04 05:27:00,0.6755,0.6755,0.6755,0.6755,83200000.0
2007-04-04 05:28:00,0.6755,0.6755,0.67545,0.6755,211200002.0
2007-04-04 05:29:00,0.6755,0.6756,0.6755,0.6755,328000005.0
2007-04-04 05:30:00,0.6755,0.6755,0.67545,0.67545,70400000.0
2007-04-04 05:31:00,0.6754,0.6755,0.6754,0.6755,45600000.0
2007-04-04 05:32:00,0.6755,0.6755,0.6754,0.6755,147999998.0
2007-04-04 05:33:00,0.6755,0.6755,0.6754,0.6754,186899998.0
2007-04-04 05:34:00,0.6754,0.6755,0.6754,0.67545,334399997.0
2007-04-04 05:35:00,0.67545,0.6755,0.6754,0.67545,200800000.0
2007-04-04 05:36:00,0.6755,0.67555,0.6755,0.6755,311599999.0
2007-04-04 05:37:00,0.6755,0.67555,0.67545,0.6755,113799999.0
2007-04-04 05:38:00,0.6755,0.67555,0.6755,0.6755,434400000.0
2007-04-04 05:39:00,0.6755,0.6756,0.6755,0.6755,157000001.0
2007-04-04 05:40:00,0.67555,0.6757,0.6755,0.67565,231999999.0
2007-04-04 05:41:00,0.67565,0.67565,0.67565,0.67565,1600000.0
2007-04-04 05:42:00,0.6757,0.67575,0.6757,0.6757,84000000.0
2007-04-04 05:43:00,0.6757,0.6757,0.67565,0.67565,241300001.0
2007-04-04 05:44:00,0.6757,0.6757,0.6757,0.6757,24800000.0
2007-04-04 05:45:00,0.6757,0.6757,0.6757,0.6757,11200000.0
2007-04-04 05:46:00,0.6757,0.6757,0.6756,0.67565,209600002.0
2007-04-04 05:47:00,0.67565,0.6757,0.67565,0.67565,71400003.0
2007-04-04 05:48:00,0.67565,0.67565,0.67555,0.67555,318699998.0
2007-04-04 05:49:00,0.67555,0.6756,0.67555,0.6756,430999996.0
2007-04-04 05:50:00,0.67555,0.6756,0.67555,0.6756,433600005.0
2007-04-04 05:51:00,0.6756,0.6756,0.6756,0.6756,97600000.0
2007-04-04 05:52:00,0.6756,0.6756,0.6756,0.6756,56000000.0
2007-04-04 05:53:00,0.6756,0.6756,0.6756,0.6756,64800000.0
2007-04-04 05:54:00,0.6756,0.6756,0.6755,0.6756,107600002.0
2007-04-04 05:55:00,0.6756,0.6756,0.6756,0.6756,16000000.0
2007-04-04 05:56:00,0.6756,0.6756,0.6756,0.6756,220000000.0
2007-04-04 05:57:00,0.6756,0.6756,0.6756,0.6756,230400000.0
2007-04-04 05:58:00,0.6756,0.6756,0.6756,0.6756,220800000.0
2007-04-04 05:59:00,0.6756,0.6756,0.67555,0.6756,178200001.0
2007-04-04 06:00:00,0.6756,0.67565,0.6756,0.6756,173499999.0
2007-04-04 06:01:00,0.67565,0.67565,0.67555,0.6756,111600001.0
2007-04-04 06:02:00,0.67565,0.6757,0.6756,0.67565,80000000.0
2007-04-04 06:03:00,0.6756,0.6757,0.6756,0.67565,167400000.0
2007-04-04 06:04:00,0.67565,0.67565,0.67555,0.67555,135800002.0
2007-04-04 06:05:00,0.6757,0.6757,0.6756,0.67565,226800000.0
2007-04-04 06:06:00,0.67565,0.6757,0.67565,0.6757,21700000.0
2007-04-04 06:07:00,0.67555,0.67558,0.67547,0.67552,1021399993.0
2007-04-04 06:08:00,0.6757,0.6757,0.67565,0.67565,22400000.0
2007-04-04 06:09:00,0.67565,0.67565,0.67555,0.6756,227900000.0
2007-04-04 06:10:00,0.6756,0.67565,0.6756,0.67565,64800000.0
2007-04-04 06:11:00,0.67565,0.6757,0.67565,0.6757,38400000.0
2007-04-04 06:12:00,0.6757,0.6757,0.6757,0.6757,48800000.0
2007-04-04 06:13:00,0.67565,0.67565,0.6756,0.6756,176800001.0
2007-04-04 06:14:00,0.6756,0.6757,0.6756,0.6757,384800000.0
2007-04-04 06:15:00,0.6757,0.67575,0.67565,0.67565,187200000.0
2007-04-04 06:16:00,0.67565,0.67565,0.67555,0.67555,359800002.0
2007-04-04 06:17:00,0.6756,0.6756,0.67555,0.67555,767700010.0
2007-04-04 06:18:00,0.67555,0.67565,0.67555,0.67565,192899996.0
2007-04-04 06:19:00,0.67565,0.67565,0.6756,0.6756,109300001.0
2007-04-04 06:20:00,0.6756,0.67565,0.67555,0.67555,117700003.0
2007-04-04 06:21:00,0.67565,0.67565,0.67555,0.67555,123300002.0
2007-04-04 06:22:00,0.67565,0.6757,0.6756,0.67565,147200000.0
2007-04-04 06:23:00,0.67565,0.67565,0.67555,0.67555,430400003.0
2007-04-04 06:24:00,0.67555,0.67555,0.6755,0.6755,372099996.0
2007-04-04 06:25:00,0.67555,0.67555,0.6755,0.6755,101599996.0
2007-04-04 06:26:00,0.6755,0.67555,0.67545,0.6755,156399996.0
2007-04-04 06:27:00,0.67555,0.6756,0.67555,0.67555,85599999.0
2007-04-04 06:28:00,0.67555,0.67555,0.6755,0.67555,238900001.0
2007-04-04 06:29:00,0.67555,0.67555,0.6755,0.67555,90600001.0
2007-04-04 06:30:00,0.67555,0.67555,0.67555,0.67555,100000000.0
2007-04-04 06:31:00,0.67555,0.67555,0.6755,0.6755,466300002.0
2007-04-04 06:32:00,0.67555,0.67555,0.6755,0.6755,359000007.0
2007-04-04 06:33:00,0.67555,0.67555,0.67555,0.67555,146400000.0
2007-04-04 06:34:00,0.67555,0.67555,0.67555,0.67555,44800000.0
2007-04-04 06:35:00,0.67555,0.67555,0.67555,0.67555,17600000.0
2007-04-04 06:36:00,0.67555,0.6756,0.67555,0.6756,187200000.0
2007-04-04 06:37:00,0.67555,0.6756,0.67555,0.67555,204800000.0
2007-04-04 06:38:00,0.67555,0.67555,0.6755,0.6755,40800000.0
2007-04-04 06:39:00,0.67555,0.67555,0.6755,0.6755,341900000.0
2007-04-04 06:40:00,0.6755,0.67555,0.6755,0.6755,155600000.0
2007-04-04 06:41:00,0.6755,0.6755,0.67545,0.67545,314999997.0
2007-04-04 06:42:00,0.6755,0.6755,0.6755,0.6755,23000000.0
2007-04-04 06:43:00,0.6755,0.6755,0.6755,0.6755,44800000.0
2007-04-04 06:44:00,0.6755,0.67555,0.67545,0.67545,83400000.0
2007-04-04 06:45:00,0.67545,0.6755,0.67545,0.6755,66400000.0
2007-04-04 06:46:00,0.6755,0.6755,0.6755,0.6755,4800000.0
2007-04-04 06:47:00,0.67545,0.67555,0.6754,0.67555,67200000.0
2007-04-04 06:48:00,0.67555,0.6756,0.6755,0.6756,268099998.0
2007-04-04 06:49:00,0.67555,0.6756,0.67545,0.67555,495999998.0
2007-04-04 06:50:00,0.6756,0.6756,0.6755,0.67555,181600000.0
2007-04-04 06:51:00,0.6755,0.6755,0.6755,0.6755,159200000.0
2007-04-04 06:52:00,0.6755,0.6755,0.6755,0.6755,28000000.0
2007-04-04 06:53:00,0.6755,0.6755,0.67545,0.6755,378900003.0
2007-04-04 06:54:00,0.67545,0.6755,0.67545,0.6755,159200001.0
2007-04-04 06:55:00,0.6755,0.6755,0.6755,0.6755,76000000.0
2007-04-04 06:56:00,0.6755,0.67555,0.6755,0.6755,249600000.0
2007-04-04 06:57:00,0.6755,0.6756,0.67535,0.67545,564299997.0
2007-04-04 06:58:00,0.6755,0.6755,0.67545,0.6755,354899998.0
2007-04-04 06:59:00,0.6755,0.67555,0.67545,0.6755,514799997.0
2007-04-04 07:00:00,0.6755,0.6755,0.6754,0.67545,233999999.0
2007-04-04 07:01:00,0.6754,0.67555,0.67535,0.6755,386799997.0
2007-04-04 07:02:00,0.6755,0.6755,0.67545,0.67545,229700000.0
2007-04-04 07:03:00,0.67545,0.6756,0.67545,0.67555,432000000.0
2007-04-04 07:04:00,0.67555,0.6756,0.67545,0.67545,315999995.0
2007-04-04 07:05:00,0.67555,0.6756,0.6755,0.67555,370399997.0
2007-04-04 07:06:00,0.67555,0.67565,0.67555,0.6756,494400000.0
2007-04-04 07:07:00,0.67555,0.67565,0.6755,0.6756,587199997.0
2007-04-04 07:08:00,0.6756,0.6757,0.67555,0.67555,210199999.0
2007-04-04 07:09:00,0.6756,0.6756,0.6756,0.6756,72000000.0
2007-04-04 07:10:00,0.6756,0.6756,0.6756,0.6756,137000000.0
2007-04-04 07:11:00,0.67555,0.6756,0.67555,0.6756,152699995.0
2007-04-04 07:12:00,0.6756,0.6756,0.67545,0.67545,99200000.0
2007-04-04 07:13:00,0.67545,0.67545,0.67535,0.6754,673399999.0
2007-04-04 07:14:00,0.6754,0.67545,0.6754,0.67545,95200000.0
2007-04-04 07:15:00,0.67545,0.6755,0.67545,0.67545,136000000.0
2007-04-04 07:16:00,0.67545,0.6755,0.6754,0.6755,111299999.0
2007-04-04 07:17:00,0.6755,0.6756,0.6755,0.67555,157800000.0
2007-04-04 07:18:00,0.67555,0.6756,0.67555,0.67555,141300001.0
2007-04-04 07:19:00,0.6756,0.6756,0.67555,0.6756,87499999.0
2007-04-04 07:20:00,0.6756,0.6756,0.6756,0.6756,41600000.0
2007-04-04 07:21:00,0.6756,0.6756,0.6756,0.6756,13600000.0
2007-04-04 07:22:00,0.6756,0.6756,0.6756,0.6756,33600000.0
2007-04-04 07:23:00,0.6756,0.6756,0.67555,0.67555,109400003.0
2007-04-04 07:24:00,0.6756,0.6757,0.6756,0.67565,464400007.0
2007-04-04 07:25:00,0.67565,0.67565,0.67555,0.67565,305200004.0
2007-04-04 07:26:00,0.6756,0.67565,0.67555,0.67555,297399997.0
2007-04-04 07:27:00,0.6756,0.67565,0.6756,0.6756,240900001.0
2007-04-04 07:28:00,0.6756,0.67565,0.6756,0.6756,252400003.0
2007-04-04 07:29:00,0.67565,0.67565,0.6756,0.6756,192000000.0
2007-04-04 07:30:00,0.67545,0.67551,0.67537,0.67548,432099999.0
2007-04-04 07:31:00,0.6756,0.6757,0.6756,0.6757,31200000.0
2007-04-04 07:32:00,0.6756,0.67565,0.6756,0.67565,41600000.0
2007-04-04 07:33:00,0.6755,0.67555,0.6755,0.6755,1154400015.0
2007-04-04 07:34:00,0.67565,0.67565,0.67555,0.67565,245399996.0
2007-04-04 07:35:00,0.6756,0.67565,0.67555,0.6756,303400002.0
2007-04-04 07:36:00,0.67555,0.6756,0.67555,0.6756,200699998.0
2007-04-04 07:37:00,0.6756,0.67565,0.6756,0.6756,130399997.0
2007-04-04 07:38:00,0.6756,0.67565,0.6756,0.6756,43200000.0
2007-04-04 07:39:00,0.6756,0.6756,0.6756,0.6756,74400000.0
2007-04-04 07:40:00,0.6756,0.6756,0.6756,0.6756,93600000.0
2007-04-04 07:41:00,0.6756,0.6756,0.6756,0.6756,136800000.0
2007-04-04 07:42:00,0.6756,0.67565,0.6756,0.67565,52000000.0
2007-04-04 07:43:00,0.67565,0.67565,0.67555,0.6756,351399995.0
2007-04-04 07:44:00,0.6756,0.6756,0.6756,0.6756,80800000.0
2007-04-04 07:45:00,0.6756,0.6757,0.6756,0.6757,62400000.0
2007-04-04 07:46:00,0.6757,0.6757,0.6757,0.6757,12000000.0
2007-04-04 07:47:00,0.6757,0.6757,0.6757,0.6757,5600000.0
2007-04-04 07:48:00,0.6757,0.6757,0.6757,0.6757,6400000.0
2007-04-04 07:49:00,0.6757,0.67575,0.6757,0.6757,118400000.0
2007-04-04 07:50:00,0.6757,0.6757,0.67546,0.67559,1016500019.0
2007-04-04 07:51:00,0.6757,0.6757,0.67555,0.67565,181099997.0
2007-04-04 07:52:00,0.67565,0.67565,0.6756,0.6756,188899999.0
2007-04-04 07:53:00,0.6756,0.6757,0.67555,0.6757,366600002.0
2007-04-04 07:54:00,0.6757,0.6757,0.67565,0.6757,32799999.0
2007-04-04 07:55:00,0.6757,0.6757,0.6757,0.6757,35200000.0
2007-04-04 07:56:00,0.6757,0.6757,0.6756,0.6756,36000000.0
2007-04-04 07:57:00,0.67555,0.67565,0.67555,0.6756,283400003.0
2007-04-04 07:58:00,0.6756,0.6756,0.67555,0.6756,448400002.0
2007-04-04 07:59:00,0.67555,0.6756,0.67555,0.6756,199200000.0
2007-04-04 08:00:00,0.67555,0.6756,0.67555,0.6756,121199996.0
2007-04-04 08:01:00,0.6756,0.67565,0.6756,0.6756,122900000.0
2007-04-04 08:02:00,0.6756,0.6756,0.67555,0.67555,143200000.0
2007-04-04 08:03:00,0.6756,0.6756,0.67545,0.6755,258500003.0
2007-04-04 08:04:00,0.6755,0.6755,0.67545,0.6755,284799997.0
2007-04-04 08:05:00,0.6755,0.6755,0.6754,0.6755,256200000.0
2007-04-04 08:06:00,0.67545,0.6755,0.6754,0.6755,211199998.0
2007-04-04 08:07:00,0.6755,0.67555,0.6755,0.67555,42400000.0
2007-04-04 08:08:00,0.6755,0.67555,0.6755,0.6755,121400003.0
2007-04-04 08:09:00,0.6755,0.67555,0.6755,0.6755,271299998.0
2007-04-04 08:10:00,0.6755,0.6756,0.6755,0.6755,373600006.0
2007-04-04 08:11:00,0.67555,0.67555,0.67555,0.67555,143400000.0
2007-04-04 08:12:00,0.67555,0.67555,0.67535,0.67535,651300003.0
2007-04-04 08:13:00,0.67535,0.67535,0.67525,0.6753,373600002.0
2007-04-04 08:14:00,0.6753,0.6753,0.67525,0.67525,259300001.0
2007-04-04 08:15:00,0.6753,0.67535,0.6753,0.6753,67200000.0
2007-04-04 08:16:00,0.67535,0.67545,0.6753,0.6754,353600001.0
2007-04-04 08:17:00,0.6754,0.6754,0.6752,0.6752,350200000.0
2007-04-04 08:18:00,0.67515,0.6752,0.67505,0.67505,699599997.0
2007-04-04 08:19:00,0.6751,0.67515,0.67505,0.6751,414500002.0
2007-04-04 08:20:00,0.6751,0.6752,0.67505,0.67515,781799999.0
2007-04-04 08:21:00,0.67515,0.67525,0.67515,0.67525,279500002.0
2007-04-04 08:22:00,0.67525,0.67525,0.67515,0.6752,1033799992.0
2007-04-04 08:23:00,0.67515,0.6753,0.6751,0.67525,676600007.0
2007-04-04 08:24:00,0.67525,0.67525,0.67515,0.67515,289999999.0
2007-04-04 08:25:00,0.6752,0.67525,0.6752,0.67525,348400000.0
2007-04-04 08:26:00,0.6753,0.67535,0.67525,0.6753,390399993.0
2007-04-04 08:27:00,0.6753,0.67535,0.6752,0.6752,305499997.0
2007-04-04 08:28:00,0.6753,0.67535,0.67525,0.67535,211599998.0
2007-04-04 08:29:00,0.67535,0.67535,0.67525,0.6753,286399998.0
2007-04-04 08:30:00,0.6753,0.67535,0.67525,0.6753,842800003.0
2007-04-04 08:31:00,0.67535,0.6754,0.67535,0.6754,38900000.0
2007-04-04 08:32:00,0.67535,0.6754,0.67535,0.6754,112700002.0
2007-04-04 08:33:00,0.6754,0.67545,0.6754,0.67545,138799998.0
2007-04-04 08:34:00,0.6754,0.67545,0.6754,0.67545,39600000.0
2007-04-04 08:35:00,0.67545,0.67545,0.6754,0.67545,28000000.0
2007-04-04 08:36:00,0.6754,0.67545,0.67535,0.6754,321800007.0
2007-04-04 08:37:00,0.6754,0.67545,0.67525,0.6754,683800005.0
2007-04-04 08:38:00,0.67545,0.6755,0.67535,0.6754,232000003.0
2007-04-04 08:39:00,0.6755,0.6755,0.6754,0.67545,36000000.0
2007-04-04 08:40:00,0.67545,0.67545,0.6754,0.6754,45600000.0
2007-04-04 08:41:00,0.6754,0.67545,0.6754,0.67545,188400000.0
2007-04-04 08:42:00,0.67545,0.6755,0.6754,0.67545,384299995.0
2007-04-04 08:43:00,0.6755,0.6755,0.67545,0.6755,112400000.0
2007-04-04 08:44:00,0.67555,0.67555,0.67545,0.67555,196799998.0
2007-04-04 08:45:00,0.67555,0.6757,0.67555,0.67565,340500006.0
2007-04-04 08:46:00,0.6756,0.67575,0.6756,0.6757,494400001.0
2007-04-04 08:47:00,0.6757,0.67575,0.6756,0.6756,949999999.0
2007-04-04 08:48:00,0.6756,0.6756,0.67545,0.6755,427599995.0
2007-04-04 08:49:00,0.6755,0.67555,0.67545,0.6755,785500002.0
2007-04-04 08:50:00,0.67555,0.67555,0.6755,0.6755,685199991.0
2007-04-04 08:51:00,0.6755,0.6755,0.67545,0.6755,341800003.0
2007-04-04 08:52:00,0.6755,0.67555,0.6755,0.6755,548999993.0
2007-04-04 08:53:00,0.67545,0.67555,0.67545,0.67555,782400000.0
2007-04-04 08:54:00,0.67555,0.67555,0.6755,0.67555,168399999.0
2007-04-04 08:55:00,0.67555,0.67555,0.67545,0.67555,371699995.0
2007-04-04 08:56:00,0.67555,0.67565,0.6755,0.67565,127100001.0
2007-04-04 08:57:00,0.67565,0.67565,0.6755,0.6756,416200003.0
2007-04-04 08:58:00,0.67555,0.6756,0.67555,0.67555,66800001.0
2007-04-04 08:59:00,0.67555,0.67555,0.67545,0.67545,276399999.0
2007-04-04 09:00:00,0.6755,0.6755,0.67545,0.67545,459900000.0
2007-04-04 09:01:00,0.67545,0.67545,0.67535,0.6754,932800008.0
2007-04-04 09:02:00,0.67535,0.6754,0.67515,0.6752,975300007.0
2007-04-04 09:03:00,0.67515,0.67525,0.67515,0.67525,1102700002.0
2007-04-04 09:04:00,0.67525,0.6753,0.6751,0.6751,846200009.0
2007-04-04 09:05:00,0.6751,0.67515,0.67505,0.67515,187200000.0
2007-04-04 09:06:00,0.6751,0.6752,0.67505,0.67515,537699993.0
2007-04-04 09:07:00,0.67515,0.6752,0.67505,0.67515,1291899981.0
2007-04-04 09:08:00,0.67515,0.67515,0.6751,0.67515,199900004.0
2007-04-04 09:09:00,0.67515,0.6752,0.67515,0.67515,212300004.0
2007-04-04 09:10:00,0.67515,0.6752,0.67515,0.6752,369200001.0
2007-04-04 09:11:00,0.6752,0.67525,0.67515,0.67525,584399991.0
2007-04-04 09:12:00,0.6752,0.67525,0.6752,0.6752,376600000.0
2007-04-04 09:13:00,0.6752,0.67525,0.6752,0.67525,975700011.0
2007-04-04 09:14:00,0.6752,0.6753,0.67495,0.67505,1736600006.0
2007-04-04 09:15:00,0.6751,0.6752,0.67505,0.67515,816400002.0
2007-04-04 09:16:00,0.67515,0.6752,0.6751,0.67515,918500000.0
2007-04-04 09:17:00,0.6751,0.67515,0.67505,0.6751,1430900001.0
2007-04-04 09:18:00,0.6751,0.6751,0.675,0.67505,446100002.0
2007-04-04 09:19:00,0.675,0.6751,0.675,0.6751,363499997.0
2007-04-04 09:20:00,0.6751,0.6751,0.6751,0.6751,9600000.0
2007-04-04 09:21:00,0.67505,0.67505,0.67495,0.675,626899998.0
2007-04-04 09:22:00,0.675,0.67505,0.675,0.67505,112200000.0
2007-04-04 09:23:00,0.675,0.67505,0.67495,0.67505,819700014.0
2007-04-04 09:24:00,0.67505,0.67505,0.675,0.67505,21600000.0
2007-04-04 09:25:00,0.67505,0.67505,0.67505,0.67505,56400001.0
2007-04-04 09:26:00,0.67505,0.6751,0.67495,0.6751,1296399996.0
2007-04-04 09:27:00,0.675,0.6751,0.675,0.675,384899999.0
2007-04-04 09:28:00,0.675,0.6751,0.67495,0.67505,1073499998.0
2007-04-04 09:29:00,0.67505,0.67515,0.675,0.6751,860599997.0
2007-04-04 09:30:00,0.6751,0.67515,0.6751,0.67515,314000002.0
2007-04-04 09:31:00,0.67515,0.6753,0.67515,0.6753,1393999993.0
2007-04-04 09:32:00,0.6753,0.6753,0.6752,0.6753,718700000.0
2007-04-04 09:33:00,0.6753,0.6754,0.6752,0.67535,1045900012.0
2007-04-04 09:34:00,0.6754,0.6756,0.6753,0.6755,2062999998.0
2007-04-04 09:35:00,0.67545,0.6756,0.6754,0.6755,2062999998.0
2007-04-04 09:36:00,0.6755,0.67575,0.67545,0.6757,1238300000.0
2007-04-04 09:37:00,0.6757,0.67585,0.67565,0.6757,1488300006.0
2007-04-04 09:38:00,0.67575,0.6758,0.6757,0.6757,1327600000.0
2007-04-04 09:39:00,0.67565,0.6757,0.6756,0.6757,1213899993.0
2007-04-04 09:40:00,0.6757,0.67575,0.6756,0.6756,835399998.0
2007-04-04 09:41:00,0.6756,0.6757,0.67555,0.6757,649999995.0
2007-04-04 09:42:00,0.6757,0.6757,0.67565,0.6757,1044799998.0
2007-04-04 09:43:00,0.67565,0.6757,0.67565,0.67565,214499998.0
2007-04-04 09:44:00,0.67565,0.67575,0.67565,0.67575,602173995.0
2007-04-04 09:45:00,0.67575,0.6758,0.6757,0.6757,532400000.0
2007-04-04 09:46:00,0.6757,0.6758,0.6757,0.67575,582599997.0
2007-04-04 09:47:00,0.67575,0.67575,0.6757,0.6757,633099989.0
2007-04-04 09:48:00,0.6757,0.6757,0.6756,0.6756,471699998.0
2007-04-04 09:49:00,0.67565,0.6757,0.67565,0.6757,441199999.0
2007-04-04 09:50:00,0.6757,0.6757,0.6756,0.67565,424400003.0
2007-04-04 09:51:00,0.6756,0.67575,0.6756,0.67575,1113699992.0
2007-04-04 09:52:00,0.6757,0.6758,0.67565,0.67575,529399995.0
2007-04-04 09:53:00,0.6757,0.67575,0.6757,0.6757,318600001.0
2007-04-04 09:54:00,0.6757,0.6758,0.6757,0.67575,271400000.0
2007-04-04 09:55:00,0.67575,0.6758,0.67575,0.6758,184499998.0
2007-04-04 09:56:00,0.67575,0.6758,0.67565,0.6758,810899994.0
2007-04-04 09:57:00,0.6758,0.67585,0.67575,0.6758,453000000.0
2007-04-04 09:58:00,0.6758,0.6758,0.6757,0.67575,854800000.0
2007-04-04 09:59:00,0.6757,0.67585,0.67565,0.6758,1230500000.0
2007-04-04 10:00:00,0.6758,0.67585,0.67575,0.67575,1935099995.0
2007-04-04 10:01:00,0.6758,0.6758,0.6757,0.6757,320200003.0
2007-04-04 10:02:00,0.67575,0.67575,0.67565,0.6757,240899999.0
2007-04-04 10:03:00,0.67565,0.67575,0.6756,0.67575,239700001.0
2007-04-04 10:04:00,0.6757,0.67575,0.67565,0.67575,422999996.0
2007-04-04 10:05:00,0.6758,0.6758,0.67565,0.6757,549199993.0
2007-04-04 10:06:00,0.6757,0.6757,0.6757,0.6757,322299997.0
2007-04-04 10:07:00,0.67565,0.6757,0.67555,0.6757,902499999.0
2007-04-04 10:08:00,0.6757,0.67575,0.67565,0.67575,595299994.0
2007-04-04 10:09:00,0.67575,0.67575,0.6757,0.6757,201300001.0
2007-04-04 10:10:00,0.6757,0.6757,0.6755,0.67555,879899994.0
2007-04-04 10:11:00,0.6755,0.67565,0.6755,0.6756,1029200002.0
2007-04-04 10:12:00,0.6755,0.6756,0.6755,0.6756,873199996.0
2007-04-04 10:13:00,0.6756,0.6757,0.67555,0.6756,873199996.0
2007-04-04 10:14:00,0.67555,0.6756,0.67555,0.67555,376500005.0
2007-04-04 10:15:00,0.6756,0.67565,0.67555,0.6756,1105700007.0
2007-04-04 10:16:00,0.6756,0.67565,0.67555,0.67555,1172600002.0
2007-04-04 10:17:00,0.67555,0.6756,0.6755,0.6756,632999997.0
2007-04-04 10:18:00,0.6755,0.6756,0.6755,0.67555,832799995.0
2007-04-04 10:19:00,0.67555,0.67565,0.6755,0.67565,1248599998.0
2007-04-04 10:20:00,0.67565,0.6757,0.6756,0.6757,1106399999.0
2007-04-04 10:21:00,0.6757,0.6757,0.6756,0.67565,1373500022.0
2007-04-04 10:22:00,0.67565,0.6757,0.6756,0.6756,687100005.0
2007-04-04 10:23:00,0.6756,0.6757,0.6756,0.67565,1168400004.0
2007-04-04 10:24:00,0.67565,0.67575,0.6756,0.6757,784800009.0
2007-04-04 10:25:00,0.67575,0.67575,0.67565,0.6757,396299997.0
2007-04-04 10:26:00,0.6757,0.6757,0.6756,0.67565,249000001.0
2007-04-04 10:27:00,0.6757,0.6757,0.6756,0.6756,561700011.0
2007-04-04 10:28:00,0.6756,0.6756,0.6756,0.6756,248000004.0
2007-04-04 10:29:00,0.6756,0.6756,0.67555,0.67555,363399999.0
2007-04-04 10:30:00,0.6756,0.67575,0.67555,0.67555,1327000009.0
2007-04-04 10:31:00,0.67555,0.67555,0.6755,0.6755,486700002.0
2007-04-04 10:32:00,0.6755,0.67555,0.6755,0.6755,611400008.0
2007-04-04 10:33:00,0.6755,0.6756,0.6755,0.6755,507100003.0
2007-04-04 10:34:00,0.6755,0.6756,0.6755,0.67555,568600008.0
2007-04-04 10:35:00,0.6756,0.6756,0.6756,0.6756,106800000.0
2007-04-04 10:36:00,0.6756,0.6756,0.67555,0.67555,101299998.0
2007-04-04 10:37:00,0.67555,0.6756,0.67555,0.6756,77499998.0
2007-04-04 10:38:00,0.6756,0.6756,0.6755,0.6756,302300001.0
2007-04-04 10:39:00,0.6756,0.6756,0.6756,0.6756,14400000.0
2007-04-04 10:40:00,0.6756,0.67565,0.6756,0.67565,170800000.0
2007-04-04 10:41:00,0.67565,0.67565,0.67555,0.67555,311199996.0
2007-04-04 10:42:00,0.67555,0.67555,0.6755,0.6755,672599999.0
2007-04-04 10:43:00,0.6755,0.6755,0.67545,0.6755,111600001.0
2007-04-04 10:44:00,0.6755,0.6755,0.67545,0.6755,941299998.0
2007-04-04 10:45:00,0.67545,0.67555,0.67545,0.6755,1088100005.0
2007-04-04 10:46:00,0.6755,0.67555,0.6755,0.67555,554399996.0
2007-04-04 10:47:00,0.67555,0.67565,0.67555,0.67555,562000001.0
2007-04-04 10:48:00,0.67555,0.6756,0.67555,0.67555,538700001.0
2007-04-04 10:49:00,0.6756,0.67565,0.6755,0.6756,559200007.0
2007-04-04 10:50:00,0.67555,0.67565,0.67555,0.67565,1544100009.0
2007-04-04 10:51:00,0.67555,0.6757,0.67555,0.6757,856899996.0
2007-04-04 10:52:00,0.6757,0.6758,0.67565,0.67575,867400000.0
2007-04-04 10:53:00,0.6757,0.67575,0.67565,0.67575,1390399992.0
2007-04-04 10:54:00,0.67575,0.67575,0.67565,0.6757,309099997.0
2007-04-04 10:55:00,0.6757,0.67575,0.67565,0.6757,279399999.0
2007-04-04 10:56:00,0.67575,0.6758,0.6757,0.67575,708300002.0
2007-04-04 10:57:00,0.67575,0.6758,0.6757,0.6757,525599993.0
2007-04-04 10:58:00,0.6757,0.6758,0.67565,0.6758,490700006.0
2007-04-04 10:59:00,0.6758,0.6758,0.67575,0.6758,306699999.0
2007-04-04 11:00:00,0.67575,0.6758,0.6757,0.6758,187399996.0
2007-04-04 11:01:00,0.67575,0.67585,0.67575,0.6758,270200005.0
2007-04-04 11:02:00,0.67585,0.67585,0.6758,0.6758,1184400006.0
2007-04-04 11:03:00,0.6758,0.6759,0.67575,0.67585,505799999.0
2007-04-04 11:04:00,0.6758,0.67585,0.6758,0.67585,489300004.0
2007-04-04 11:05:00,0.67585,0.67585,0.67585,0.67585,29000000.0
2007-04-04 11:06:00,0.67585,0.67585,0.6758,0.6758,166599999.0
2007-04-04 11:07:00,0.6758,0.6758,0.6757,0.6757,138199998.0
2007-04-04 11:08:00,0.67575,0.6758,0.6757,0.6757,143699998.0
2007-04-04 11:09:00,0.67575,0.67575,0.6757,0.6757,346900000.0
2007-04-04 11:10:00,0.6757,0.67575,0.6757,0.67575,520699999.0
2007-04-04 11:11:00,0.67575,0.6758,0.6757,0.6757,445400004.0
2007-04-04 11:12:00,0.6758,0.6758,0.67575,0.6758,290700004.0
2007-04-04 11:13:00,0.67575,0.67575,0.67575,0.67575,32900000.0
2007-04-04 11:14:00,0.6757,0.67575,0.67565,0.67565,471499999.0
2007-04-04 11:15:00,0.6757,0.67575,0.6757,0.67575,156799999.0
2007-04-04 11:16:00,0.67575,0.6758,0.6757,0.67575,500899997.0
2007-04-04 11:17:00,0.67575,0.6758,0.6757,0.67575,301699996.0
2007-04-04 11:18:00,0.67575,0.6758,0.67575,0.6758,168899999.0
2007-04-04 11:19:00,0.67585,0.67585,0.6758,0.6758,100100001.0
2007-04-04 11:20:00,0.6758,0.6758,0.67575,0.6758,328900005.0
2007-04-04 11:21:00,0.6758,0.6759,0.6758,0.67585,426300006.0
2007-04-04 11:22:00,0.67585,0.6759,0.67585,0.67585,289599998.0
2007-04-04 11:23:00,0.6759,0.6759,0.67585,0.6759,231100001.0
2007-04-04 11:24:00,0.6759,0.6759,0.67585,0.6759,643399997.0
2007-04-04 11:25:00,0.6759,0.6759,0.67585,0.6759,524700000.0
2007-04-04 11:26:00,0.6759,0.67605,0.6759,0.6759,519600001.0
2007-04-04 11:27:00,0.676,0.676,0.6758,0.6758,764299999.0
2007-04-04 11:28:00,0.6758,0.67585,0.67575,0.6758,1137300015.0
2007-04-04 11:29:00,0.6758,0.6758,0.67575,0.6758,948799996.0
2007-04-04 11:30:00,0.6758,0.6758,0.6758,0.6758,2400000.0
2007-04-04 11:31:00,0.67573,0.67577,0.67561,0.67571,1388900000.0
2007-04-04 11:32:00,0.67572,0.67578,0.6754,0.67573,1090500001.0
2007-04-04 11:33:00,0.6758,0.67585,0.6758,0.67585,140800000.0
2007-04-04 11:34:00,0.67585,0.67585,0.6758,0.6758,222799999.0
2007-04-04 11:35:00,0.6758,0.6758,0.67575,0.6758,52000000.0
2007-04-04 11:36:00,0.6758,0.6758,0.67575,0.67575,255800008.0
2007-04-04 11:37:00,0.6758,0.67585,0.67565,0.6758,1075400002.0
2007-04-04 11:38:00,0.6758,0.6758,0.67575,0.67575,161599999.0
2007-04-04 11:39:00,0.67575,0.67585,0.67575,0.6758,270400001.0
2007-04-04 11:40:00,0.6758,0.6759,0.67575,0.67585,389999998.0
2007-04-04 11:41:00,0.6758,0.6758,0.67575,0.6758,1040699993.0
2007-04-04 11:42:00,0.6758,0.67585,0.67575,0.67585,303200003.0
2007-04-04 11:43:00,0.67585,0.67585,0.6758,0.67585,206400002.0
2007-04-04 11:44:00,0.67585,0.67585,0.6758,0.67585,192699999.0
2007-04-04 11:45:00,0.67585,0.6759,0.67585,0.6759,76000000.0
2007-04-04 11:46:00,0.6759,0.6759,0.6759,0.6759,96800000.0
2007-04-04 11:47:00,0.6759,0.67595,0.67585,0.67585,322299999.0
2007-04-04 11:48:00,0.6759,0.67595,0.6759,0.67595,308999999.0
2007-04-04 11:49:00,0.67595,0.676,0.67595,0.67595,68000000.0
2007-04-04 11:50:00,0.67595,0.67605,0.6759,0.67605,1148299996.0
2007-04-04 11:51:00,0.676,0.67605,0.6759,0.67595,883100003.0
2007-04-04 11:52:00,0.67585,0.6759,0.67585,0.6759,494400001.0
2007-04-04 11:53:00,0.6759,0.6759,0.67585,0.6759,849199993.0
2007-04-04 11:54:00,0.6759,0.6761,0.6759,0.67605,954299988.0
2007-04-04 11:55:00,0.67605,0.6761,0.67595,0.6761,704200004.0
2007-04-04 11:56:00,0.67605,0.6762,0.67605,0.6762,814500007.0
2007-04-04 11:57:00,0.67625,0.67625,0.67615,0.6762,682099998.0
2007-04-04 11:58:00,0.6762,0.67625,0.67615,0.67615,874300010.0
2007-04-04 11:59:00,0.67615,0.6762,0.67615,0.6762,562900000.0
2007-04-04 12:00:00,0.6762,0.6762,0.6761,0.6761,1920199992.0
2007-04-04 12:01:00,0.6762,0.6762,0.6761,0.6762,1920199992.0
2007-04-04 12:02:00,0.6762,0.67625,0.6762,0.6762,1920199992.0
2007-04-04 12:03:00,0.6762,0.67625,0.67615,0.67625,817599997.0
2007-04-04 12:04:00,0.67625,0.67625,0.6762,0.6762,520099999.0
2007-04-04 12:05:00,0.6762,0.67625,0.6762,0.67625,825500020.0
2007-04-04 12:06:00,0.67625,0.67635,0.67615,0.6763,1619000024.0
2007-04-04 12:07:00,0.6763,0.6764,0.67625,0.67635,317499996.0
2007-04-04 12:08:00,0.67635,0.6764,0.67625,0.6763,724499989.0
2007-04-04 12:09:00,0.67625,0.67635,0.67625,0.67635,538599995.0
2007-04-04 12:10:00,0.6763,0.67635,0.67625,0.67635,328800006.0
2007-04-04 12:11:00,0.6763,0.6764,0.6763,0.67635,135999996.0
2007-04-04 12:12:00,0.67635,0.6765,0.67635,0.67635,951499999.0
2007-04-04 12:13:00,0.6764,0.67645,0.6763,0.67645,549300001.0
2007-04-04 12:14:00,0.6764,0.6765,0.67635,0.67645,1045799978.0
2007-04-04 12:15:00,0.6764,0.67655,0.6764,0.67645,849199993.0
2007-04-04 12:16:00,0.6764,0.67645,0.67635,0.6764,990299985.0
2007-04-04 12:17:00,0.6764,0.67655,0.6764,0.67645,536799998.0
2007-04-04 12:18:00,0.67645,0.6765,0.67645,0.6765,371999997.0
2007-04-04 12:19:00,0.6765,0.6765,0.6764,0.67645,736199992.0
2007-04-04 12:20:00,0.67645,0.67645,0.6764,0.67645,365299995.0
2007-04-04 12:21:00,0.67645,0.6765,0.6764,0.67645,341399998.0
2007-04-04 12:22:00,0.67645,0.6765,0.67645,0.67645,55900000.0
2007-04-04 12:23:00,0.67645,0.6765,0.67645,0.67645,80000000.0
2007-04-04 12:24:00,0.67645,0.67655,0.67645,0.6765,265600002.0
2007-04-04 12:25:00,0.6765,0.6765,0.6764,0.67645,560399989.0
2007-04-04 12:26:00,0.67645,0.6767,0.67645,0.6767,881099996.0
2007-04-04 12:27:00,0.6767,0.67675,0.67665,0.6767,324500002.0
2007-04-04 12:28:00,0.6767,0.6768,0.67665,0.67675,508199997.0
2007-04-04 12:29:00,0.67675,0.6768,0.6767,0.6767,647199992.0
2007-04-04 12:30:00,0.6767,0.6767,0.67665,0.67665,934899992.0
2007-04-04 12:31:00,0.6767,0.67675,0.67665,0.67675,1214499979.0
2007-04-04 12:32:00,0.67675,0.67675,0.67665,0.6767,1016199997.0
2007-04-04 12:33:00,0.6767,0.6767,0.6767,0.6767,271999997.0
2007-04-04 12:34:00,0.6767,0.6767,0.6767,0.6767,153600000.0
2007-04-04 12:35:00,0.6767,0.6767,0.67665,0.67665,487999990.0
2007-04-04 12:36:00,0.67665,0.67685,0.67665,0.6768,761299999.0
2007-04-04 12:37:00,0.67675,0.6769,0.67675,0.6769,314399990.0
2007-04-04 12:38:00,0.67685,0.6769,0.67685,0.6769,147199996.0
2007-04-04 12:39:00,0.67685,0.6769,0.6768,0.6768,311999995.0
2007-04-04 12:40:00,0.6768,0.6769,0.6768,0.6768,466799998.0
2007-04-04 12:41:00,0.67685,0.67685,0.6768,0.6768,42399998.0
2007-04-04 12:42:00,0.67685,0.67685,0.6768,0.6768,100800000.0
2007-04-04 12:43:00,0.6768,0.67685,0.67675,0.67675,175200000.0
2007-04-04 12:44:00,0.67675,0.6768,0.6767,0.6768,163199999.0
2007-04-04 12:45:00,0.6768,0.67685,0.67675,0.6768,74000000.0
2007-04-04 12:46:00,0.6768,0.6768,0.6768,0.6768,36000000.0
2007-04-04 12:47:00,0.6768,0.6768,0.67675,0.6768,101599999.0
2007-04-04 12:48:00,0.6768,0.6768,0.6766,0.6766,313600002.0
2007-04-04 12:49:00,0.67665,0.67675,0.67665,0.6767,1081100009.0
2007-04-04 12:50:00,0.6767,0.6768,0.67665,0.6768,800999991.0
2007-04-04 12:51:00,0.67675,0.6768,0.6767,0.67675,505200001.0
2007-04-04 12:52:00,0.67675,0.6768,0.67675,0.6768,960000008.0
2007-04-04 12:53:00,0.6768,0.6768,0.6767,0.67675,220499996.0
2007-04-04 12:54:00,0.6767,0.6768,0.6767,0.67675,548699999.0
2007-04-04 12:55:00,0.67675,0.67685,0.6767,0.67685,294999998.0
2007-04-04 12:56:00,0.6767,0.6768,0.6766,0.6766,884899997.0
2007-04-04 12:57:00,0.6766,0.6767,0.6766,0.6766,884899997.0
2007-04-04 12:58:00,0.6766,0.67665,0.6766,0.6766,619699993.0
2007-04-04 12:59:00,0.67655,0.67665,0.67655,0.67665,670899998.0
2007-04-04 13:00:00,0.67665,0.67665,0.6765,0.6766,821200000.0
2007-04-04 13:01:00,0.6764,0.6766,0.6761,0.6763,2093000001.0
2007-04-04 13:02:00,0.6763,0.67635,0.67605,0.67615,2093000001.0
2007-04-04 13:03:00,0.676,0.676,0.676,0.676,1473299980.0
2007-04-04 13:04:00,0.67605,0.67625,0.67605,0.67625,1473299980.0
2007-04-04 13:06:00,0.676,0.6761,0.676,0.6761,1082399989.0
2007-04-04 13:07:00,0.6761,0.67615,0.6761,0.6761,1082399989.0
2007-04-04 13:08:00,0.6761,0.6762,0.6761,0.67615,430400001.0
2007-04-04 13:09:00,0.67615,0.6762,0.6761,0.67615,873700003.0
2007-04-04 13:10:00,0.6762,0.67625,0.6761,0.6762,1434999997.0
2007-04-04 13:11:00,0.6762,0.6762,0.6761,0.67615,916299998.0
2007-04-04 13:12:00,0.67615,0.6762,0.67605,0.67615,1646799993.0
2007-04-04 13:13:00,0.67615,0.67615,0.6761,0.6761,1430999990.0
2007-04-04 13:14:00,0.6761,0.67615,0.67605,0.6761,529599996.0
2007-04-04 13:15:00,0.6761,0.67615,0.6761,0.67615,572299998.0
2007-04-04 13:16:00,0.67615,0.67615,0.6761,0.6761,605799999.0
2007-04-04 13:17:00,0.6761,0.67615,0.676,0.676,1379099998.0
2007-04-04 13:18:00,0.676,0.6761,0.67595,0.67605,486799994.0
2007-04-04 13:19:00,0.6761,0.6761,0.67605,0.6761,466599998.0
2007-04-04 13:20:00,0.6761,0.6762,0.6761,0.6762,537199990.0
2007-04-04 13:21:00,0.6762,0.6762,0.67615,0.67615,618499997.0
2007-04-04 13:22:00,0.6761,0.6762,0.6761,0.6762,268599993.0
2007-04-04 13:23:00,0.6762,0.67625,0.67615,0.67625,513600000.0
2007-04-04 13:24:00,0.67625,0.6763,0.67625,0.6763,174400000.0
2007-04-04 13:25:00,0.6763,0.6763,0.6763,0.6763,13600000.0
2007-04-04 13:26:00,0.6763,0.6763,0.6763,0.6763,16000000.0
2007-04-04 13:27:00,0.6763,0.6763,0.67625,0.67625,95999999.0
2007-04-04 13:28:00,0.67625,0.67625,0.6762,0.67625,359800000.0
2007-04-04 13:29:00,0.67625,0.67625,0.67625,0.67625,143199998.0
2007-04-04 13:30:00,0.67625,0.6763,0.6762,0.67625,636999995.0
2007-04-04 13:31:00,0.6763,0.67635,0.67625,0.6763,954399997.0
2007-04-04 13:32:00,0.6763,0.6764,0.67625,0.67635,2008800005.0
2007-04-04 13:33:00,0.67635,0.6765,0.67635,0.6765,1333999994.0
2007-04-04 13:34:00,0.6765,0.6766,0.67645,0.6766,1041199987.0
2007-04-04 13:35:00,0.6766,0.6766,0.67645,0.67655,1220299992.0
2007-04-04 13:36:00,0.67655,0.6766,0.67655,0.6766,251400002.0
2007-04-04 13:37:00,0.67655,0.6766,0.6765,0.6765,989000009.0
2007-04-04 13:38:00,0.67655,0.6766,0.67645,0.67655,770499996.0
2007-04-04 13:39:00,0.6765,0.67655,0.6765,0.67655,489399997.0
2007-04-04 13:40:00,0.67655,0.6766,0.67645,0.67655,247200003.0
2007-04-04 13:41:00,0.6765,0.6765,0.67645,0.67645,255500002.0
2007-04-04 13:42:00,0.67645,0.6765,0.67635,0.6764,630699999.0
2007-04-04 13:43:00,0.6764,0.6764,0.6764,0.6764,373199997.0
2007-04-04 13:44:00,0.6764,0.67645,0.6764,0.67645,626000006.0
2007-04-04 13:45:00,0.67645,0.67645,0.67635,0.67635,1540399992.0
2007-04-04 13:46:00,0.6764,0.6764,0.6763,0.6763,1355000004.0
2007-04-04 13:47:00,0.67635,0.6764,0.67635,0.6764,891900004.0
2007-04-04 13:48:00,0.6764,0.6765,0.67635,0.6765,237000003.0
2007-04-04 13:49:00,0.6765,0.6765,0.67645,0.67645,175500002.0
2007-04-04 13:50:00,0.6765,0.6765,0.6764,0.6764,209599999.0
2007-04-04 13:51:00,0.6764,0.6765,0.6764,0.6765,264000000.0
2007-04-04 13:52:00,0.6765,0.6765,0.67645,0.6765,421600005.0
2007-04-04 13:53:00,0.6765,0.6765,0.67645,0.67645,659600000.0
2007-04-04 13:54:00,0.67645,0.67645,0.6764,0.67645,255999998.0
2007-04-04 13:55:00,0.67645,0.67645,0.6764,0.67645,391199999.0
2007-04-04 13:56:00,0.67645,0.67645,0.6764,0.67645,428799995.0
2007-04-04 13:57:00,0.67645,0.6765,0.67645,0.6765,285499995.0
2007-04-04 13:58:00,0.6765,0.6765,0.6765,0.6765,185600002.0
2007-04-04 13:59:00,0.67655,0.67655,0.6765,0.6765,71199999.0
2007-04-04 14:00:00,0.6765,0.6765,0.6764,0.6764,161899999.0
2007-04-04 14:01:00,0.67645,0.67645,0.67635,0.6764,420049994.0
2007-04-04 14:02:00,0.6764,0.6764,0.67635,0.67635,455999992.0
2007-04-04 14:03:00,0.67635,0.6764,0.67625,0.6763,572799991.0
2007-04-04 14:04:00,0.6763,0.67635,0.6763,0.67635,470400001.0
2007-04-04 14:05:00,0.67635,0.67645,0.67635,0.67645,526300000.0
2007-04-04 14:06:00,0.6764,0.67645,0.6764,0.6764,704899994.0
2007-04-04 14:07:00,0.6764,0.67645,0.67635,0.6764,918000016.0
2007-04-04 14:08:00,0.67645,0.6765,0.6764,0.6765,343000001.0
2007-04-04 14:09:00,0.6765,0.6765,0.6765,0.6765,285599999.0
2007-04-04 14:10:00,0.6765,0.67655,0.67645,0.67655,886399979.0
2007-04-04 14:11:00,0.67655,0.6766,0.67645,0.67645,833500003.0
2007-04-04 14:12:00,0.67645,0.67655,0.67645,0.67655,450699995.0
2007-04-04 14:13:00,0.6765,0.67655,0.67645,0.67655,730799997.0
2007-04-04 14:14:00,0.6765,0.6767,0.67645,0.6766,219799998.0
2007-04-04 14:15:00,0.6766,0.6767,0.6763,0.67635,1337099993.0
2007-04-04 14:16:00,0.67635,0.67665,0.67635,0.67665,765500007.0
2007-04-04 14:17:00,0.67665,0.67665,0.6765,0.67655,576300012.0
2007-04-04 14:18:00,0.67655,0.6766,0.6765,0.67655,489300003.0
2007-04-04 14:19:00,0.67655,0.6767,0.67655,0.67665,674800001.0
2007-04-04 14:20:00,0.67665,0.6767,0.67665,0.6767,168999997.0
2007-04-04 14:21:00,0.6767,0.6767,0.67665,0.67665,304799997.0
2007-04-04 14:22:00,0.6767,0.6767,0.6766,0.6767,673000012.0
2007-04-04 14:23:00,0.6767,0.6767,0.6766,0.6766,221200005.0
2007-04-04 14:24:00,0.67665,0.67665,0.6766,0.67665,292500003.0
2007-04-04 14:25:00,0.67665,0.67665,0.67655,0.6766,503200009.0
2007-04-04 14:26:00,0.6766,0.6767,0.67655,0.6766,753499997.0
2007-04-04 14:27:00,0.67665,0.6767,0.6766,0.6766,396600003.0
2007-04-04 14:28:00,0.6766,0.67685,0.6766,0.67675,1430000020.0
2007-04-04 14:29:00,0.67675,0.67685,0.67675,0.67685,703699996.0
2007-04-04 14:30:00,0.67685,0.67685,0.6768,0.67685,644700005.0
2007-04-04 14:31:00,0.67685,0.67685,0.6768,0.6768,213400000.0
2007-04-04 14:32:00,0.6768,0.6768,0.6768,0.6768,28000000.0
2007-04-04 14:33:00,0.6768,0.6768,0.6767,0.67675,690100004.0
2007-04-04 14:34:00,0.67675,0.6768,0.6767,0.6768,515500004.0
2007-04-04 14:35:00,0.6768,0.6768,0.67665,0.67675,586400003.0
2007-04-04 14:36:00,0.6767,0.6768,0.67665,0.67665,1663800018.0
2007-04-04 14:37:00,0.6767,0.67675,0.6765,0.6766,1414300014.0
2007-04-04 14:38:00,0.6766,0.6766,0.6765,0.6765,589700002.0
2007-04-04 14:39:00,0.67655,0.67655,0.6765,0.6765,478699999.0
2007-04-04 14:40:00,0.6765,0.67655,0.67645,0.67655,382799999.0
2007-04-04 14:41:00,0.6766,0.6766,0.6765,0.6766,419500007.0
2007-04-04 14:42:00,0.6766,0.67675,0.67655,0.67665,530900002.0
2007-04-04 14:43:00,0.6767,0.6767,0.67655,0.67665,1833000007.0
2007-04-04 14:44:00,0.6766,0.6767,0.6766,0.67665,219800006.0
2007-04-04 14:45:00,0.67665,0.67665,0.67645,0.67645,1131500001.0
2007-04-04 14:46:00,0.67645,0.6765,0.67645,0.6765,814999996.0
2007-04-04 14:47:00,0.67645,0.6765,0.6764,0.6764,884999995.0
2007-04-04 14:48:00,0.67645,0.6765,0.67645,0.6765,560400001.0
2007-04-04 14:49:00,0.6765,0.6765,0.67645,0.67645,971000019.0
2007-04-04 14:50:00,0.67645,0.6765,0.6764,0.6764,606199985.0
2007-04-04 14:51:00,0.6764,0.67645,0.67635,0.67645,677699996.0
2007-04-04 14:52:00,0.67645,0.6765,0.67635,0.6764,1830500003.0
2007-04-04 14:53:00,0.6763,0.6764,0.6763,0.6764,2067200011.0
2007-04-04 14:54:00,0.67645,0.67645,0.67635,0.67645,2067200011.0
2007-04-04 14:55:00,0.6765,0.6766,0.67645,0.6765,890900002.0
2007-04-04 14:56:00,0.6765,0.67655,0.6765,0.67655,864300002.0
2007-04-04 14:57:00,0.67655,0.67665,0.6765,0.67665,286200005.0
2007-04-04 14:58:00,0.67665,0.6767,0.6766,0.6767,592700005.0
2007-04-04 14:59:00,0.6767,0.6768,0.6767,0.6768,722300008.0
2007-04-04 15:00:00,0.6768,0.6768,0.67665,0.67675,1202200002.0
2007-04-04 15:01:00,0.67675,0.67675,0.67665,0.6767,1985599999.0
2007-04-04 15:02:00,0.6767,0.67685,0.67665,0.67685,1490500003.0
2007-04-04 15:03:00,0.6768,0.67685,0.6767,0.6768,1662300001.0
2007-04-04 15:04:00,0.67685,0.6769,0.67675,0.67675,651300003.0
2007-04-04 15:05:00,0.67675,0.67685,0.67675,0.67685,835500007.0
2007-04-04 15:06:00,0.6768,0.67685,0.6768,0.6768,364700001.0
2007-04-04 15:07:00,0.6768,0.6768,0.67675,0.67675,360200003.0
2007-04-04 15:08:00,0.67675,0.6769,0.67675,0.67685,1272000000.0
2007-04-04 15:09:00,0.67675,0.67685,0.67675,0.67685,1318300018.0
2007-04-04 15:10:00,0.6768,0.67685,0.6763,0.67645,1553999998.0
2007-04-04 15:11:00,0.6765,0.6765,0.6763,0.6765,1297300002.0
2007-04-04 15:12:00,0.67645,0.6766,0.67645,0.6766,1297300002.0
2007-04-04 15:13:00,0.67655,0.6766,0.6765,0.6765,392099998.0
2007-04-04 15:14:00,0.6765,0.6766,0.6765,0.6765,1707700001.0
2007-04-04 15:15:00,0.67655,0.6766,0.6765,0.6766,401400000.0
2007-04-04 15:16:00,0.6766,0.67665,0.6766,0.67665,647200001.0
2007-04-04 15:17:00,0.67665,0.67665,0.6766,0.67665,982100010.0
2007-04-04 15:18:00,0.67665,0.67665,0.67655,0.6766,402200003.0
2007-04-04 15:19:00,0.6766,0.67665,0.67655,0.6766,894900007.0
2007-04-04 15:20:00,0.6766,0.67665,0.6766,0.6766,668100004.0
2007-04-04 15:21:00,0.6766,0.6767,0.6766,0.67665,652100005.0
2007-04-04 15:22:00,0.6767,0.6767,0.67665,0.6767,734300000.0
2007-04-04 15:23:00,0.6767,0.6767,0.67665,0.67665,119500000.0
2007-04-04 15:24:00,0.67665,0.6767,0.67655,0.67655,739700015.0
2007-04-04 15:25:00,0.6766,0.6767,0.67655,0.6767,1012899989.0
2007-04-04 15:26:00,0.67665,0.67675,0.67655,0.67675,907400006.0
2007-04-04 15:27:00,0.67675,0.67675,0.6767,0.67675,503599999.0
2007-04-04 15:28:00,0.6767,0.6768,0.6767,0.6768,333000001.0
2007-04-04 15:29:00,0.6768,0.6768,0.67675,0.6768,353200001.0
2007-04-04 15:30:00,0.67675,0.67675,0.6766,0.6767,1612799995.0
2007-04-04 15:31:00,0.6767,0.67685,0.6767,0.67685,994100003.0
2007-04-04 15:32:00,0.67685,0.6769,0.67685,0.67685,649800002.0
2007-04-04 15:33:00,0.67685,0.6769,0.67685,0.6769,489399999.0
2007-04-04 15:34:00,0.6769,0.67695,0.67685,0.6769,589399996.0
2007-04-04 15:35:00,0.6769,0.67705,0.6769,0.677,674000002.0
2007-04-04 15:36:00,0.677,0.6771,0.677,0.67705,217500001.0
2007-04-04 15:37:00,0.67705,0.67705,0.67695,0.67705,1746450019.0
2007-04-04 15:38:00,0.677,0.6771,0.677,0.67705,337799999.0
2007-04-04 15:39:00,0.67705,0.67705,0.67695,0.677,709300006.0
2007-04-04 15:40:00,0.677,0.677,0.677,0.677,51500000.0
2007-04-04 15:41:00,0.67669,0.67691,0.67669,0.67685,1426400013.0
2007-04-04 15:42:00,0.67651,0.67691,0.67651,0.67685,1128000008.0
2007-04-04 15:43:00,0.67695,0.67695,0.6769,0.67695,128899998.0
2007-04-04 15:44:00,0.67695,0.67695,0.67695,0.67695,45400000.0
2007-04-04 15:45:00,0.67695,0.677,0.6769,0.677,201300003.0
2007-04-04 15:46:00,0.677,0.677,0.67695,0.67695,39700000.0
2007-04-04 15:47:00,0.677,0.677,0.67695,0.677,257799994.0
2007-04-04 15:48:00,0.677,0.67715,0.6769,0.6771,1533300015.0
2007-04-04 15:49:00,0.6771,0.6771,0.677,0.67705,1315099998.0
2007-04-04 15:50:00,0.67705,0.6771,0.67705,0.6771,473099999.0
2007-04-04 15:51:00,0.67705,0.67715,0.67705,0.67715,1526500013.0
2007-04-04 15:52:00,0.67715,0.67715,0.677,0.67705,344399994.0
2007-04-04 15:53:00,0.67705,0.67705,0.677,0.677,1147200004.0
2007-04-04 15:54:00,0.677,0.677,0.67695,0.67695,1563999989.0
2007-04-04 15:55:00,0.677,0.67705,0.6769,0.6769,1038500009.0
2007-04-04 15:56:00,0.6769,0.6769,0.6768,0.6768,293800000.0
2007-04-04 15:57:00,0.6768,0.6769,0.67675,0.6768,1081399985.0
2007-04-04 15:58:00,0.6769,0.6769,0.67675,0.6768,1215699999.0
2007-04-04 15:59:00,0.6767,0.6768,0.6767,0.6768,445900004.0
2007-04-04 16:00:00,0.6768,0.6771,0.67675,0.677,1367700007.0
2007-04-04 16:01:00,0.677,0.67725,0.677,0.6772,1513700009.0
2007-04-04 16:02:00,0.6772,0.6772,0.677,0.67705,1059499997.0
2007-04-04 16:03:00,0.67705,0.67705,0.67685,0.6769,365600002.0
2007-04-04 16:04:00,0.6769,0.677,0.67685,0.67685,675499992.0
2007-04-04 16:05:00,0.67685,0.67715,0.67685,0.67715,772799991.0
2007-04-04 16:06:00,0.67715,0.6772,0.6771,0.6771,810400007.0
2007-04-04 16:07:00,0.67715,0.67715,0.67695,0.677,1709100000.0
2007-04-04 16:08:00,0.677,0.677,0.67685,0.6769,1001800005.0
2007-04-04 16:09:00,0.6769,0.67695,0.6769,0.6769,568199992.0
2007-04-04 16:10:00,0.6769,0.677,0.6769,0.67695,1493499994.0
2007-04-04 16:11:00,0.67695,0.677,0.67695,0.67695,313699999.0
2007-04-04 16:12:00,0.6769,0.677,0.6769,0.677,1165600007.0
2007-04-04 16:13:00,0.67695,0.677,0.6769,0.677,368199996.0
2007-04-04 16:14:00,0.677,0.677,0.6769,0.67695,614699997.0
2007-04-04 16:15:00,0.67695,0.677,0.6769,0.67695,378900002.0
2007-04-04 16:16:00,0.67695,0.677,0.6769,0.6769,797000010.0
2007-04-04 16:17:00,0.6769,0.67695,0.67685,0.67685,536099997.0
2007-04-04 16:18:00,0.67685,0.677,0.67685,0.677,666299999.0
2007-04-04 16:19:00,0.677,0.677,0.6768,0.67685,1961800002.0
2007-04-04 16:20:00,0.6768,0.67685,0.6768,0.6768,802499999.0
2007-04-04 16:21:00,0.67685,0.67685,0.6766,0.67665,905200002.0
2007-04-04 16:22:00,0.6767,0.67675,0.67655,0.6767,1812399992.0
2007-04-04 16:23:00,0.6767,0.67675,0.67665,0.67675,1061699992.0
2007-04-04 16:24:00,0.6767,0.6768,0.67665,0.67675,1012300001.0
2007-04-04 16:25:00,0.67675,0.67675,0.67665,0.6767,324600003.0
2007-04-04 16:26:00,0.6767,0.67675,0.6767,0.67675,425099995.0
2007-04-04 16:27:00,0.67675,0.6768,0.67675,0.67675,180700004.0
2007-04-04 16:28:00,0.67675,0.67685,0.67675,0.6768,271699996.0
2007-04-04 16:29:00,0.6768,0.6768,0.6767,0.6767,376300002.0
2007-04-04 16:30:00,0.6767,0.67675,0.67665,0.67665,546800005.0
2007-04-04 16:31:00,0.67665,0.67675,0.67665,0.67675,1433699990.0
2007-04-04 16:32:00,0.6767,0.6768,0.6767,0.6767,880800015.0
2007-04-04 16:33:00,0.67675,0.67685,0.67675,0.67675,1262600008.0
2007-04-04 16:34:00,0.6768,0.67685,0.67675,0.67685,924499998.0
2007-04-04 16:35:00,0.67685,0.67685,0.67675,0.6768,1047599990.0
2007-04-04 16:36:00,0.6768,0.6769,0.6768,0.6768,1872100013.0
2007-04-04 16:37:00,0.67685,0.677,0.67685,0.677,984400000.0
2007-04-04 16:38:00,0.677,0.677,0.6769,0.67695,1113199998.0
2007-04-04 16:39:00,0.677,0.6771,0.67695,0.6771,816899997.0
2007-04-04 16:40:00,0.6771,0.6771,0.6769,0.677,640199994.0
2007-04-04 16:41:00,0.677,0.677,0.67695,0.67695,436599999.0
2007-04-04 16:42:00,0.6769,0.67695,0.6769,0.6769,823699988.0
2007-04-04 16:43:00,0.67695,0.67695,0.6768,0.6768,433699999.0
2007-04-04 16:44:00,0.67685,0.6769,0.6767,0.67675,933600000.0
2007-04-04 16:45:00,0.6767,0.6768,0.6767,0.6767,814700000.0
2007-04-04 16:46:00,0.67675,0.6768,0.6767,0.6767,1160799994.0
2007-04-04 16:47:00,0.6767,0.67675,0.67665,0.6767,1161300008.0
2007-04-04 16:48:00,0.6767,0.6767,0.67665,0.67665,989900014.0
2007-04-04 16:49:00,0.6767,0.6767,0.67665,0.67665,552100002.0
2007-04-04 16:50:00,0.67665,0.67665,0.6766,0.67665,356700007.0
2007-04-04 16:51:00,0.67665,0.6767,0.67665,0.67665,411000005.0
2007-04-04 16:52:00,0.67665,0.67665,0.67655,0.67655,892900017.0
2007-04-04 16:53:00,0.6765,0.6766,0.6765,0.6766,1065099975.0
2007-04-04 16:54:00,0.6766,0.67665,0.6766,0.67665,1065099975.0
2007-04-04 16:55:00,0.67665,0.67665,0.6765,0.6765,606599999.0
2007-04-04 16:56:00,0.6765,0.67655,0.67645,0.67645,1179500004.0
2007-04-04 16:57:00,0.67645,0.6765,0.67635,0.6765,608899999.0
2007-04-04 16:58:00,0.6765,0.6765,0.67645,0.67645,591700005.0
2007-04-04 16:59:00,0.67645,0.6765,0.6763,0.67645,1281500007.0
2007-04-04 17:00:00,0.6764,0.6765,0.67635,0.67635,648699991.0
2007-04-04 17:01:00,0.67635,0.6764,0.6763,0.6764,747199983.0
2007-04-04 17:02:00,0.6764,0.67645,0.6764,0.67645,268500000.0
2007-04-04 17:03:00,0.6764,0.6765,0.6764,0.67645,283200000.0
2007-04-04 17:04:00,0.67645,0.67645,0.67635,0.6764,786199999.0
2007-04-04 17:05:00,0.6764,0.6764,0.6763,0.6763,709700003.0
2007-04-04 17:06:00,0.6763,0.6764,0.67625,0.67635,1864600013.0
2007-04-04 17:07:00,0.67635,0.6764,0.67625,0.6764,705399998.0
2007-04-04 17:08:00,0.67635,0.67645,0.67625,0.67625,391000001.0
2007-04-04 17:09:00,0.6763,0.6763,0.67625,0.6763,299800000.0
2007-04-04 17:10:00,0.6763,0.6763,0.67625,0.67625,380099999.0
2007-04-04 17:11:00,0.6763,0.67635,0.67625,0.6763,1447899998.0
2007-04-04 17:12:00,0.6763,0.6763,0.6762,0.6763,401800002.0
2007-04-04 17:13:00,0.6763,0.67635,0.6763,0.6763,495800000.0
2007-04-04 17:14:00,0.67625,0.6764,0.67625,0.6763,1449499988.0
2007-04-04 17:15:00,0.6763,0.6764,0.67625,0.6763,1318200002.0
2007-04-04 17:16:00,0.67625,0.67635,0.67625,0.67635,1307199989.0
2007-04-04 17:17:00,0.6763,0.6764,0.6763,0.67635,784700002.0
2007-04-04 17:18:00,0.67635,0.67635,0.6763,0.67635,357400002.0
2007-04-04 17:19:00,0.67635,0.6764,0.67625,0.67625,385600002.0
2007-04-04 17:20:00,0.6763,0.6763,0.6762,0.6763,1712900015.0
2007-04-04 17:21:00,0.6763,0.6763,0.67625,0.67625,1080900012.0
2007-04-04 17:22:00,0.67625,0.6763,0.67625,0.6763,1093399992.0
2007-04-04 17:23:00,0.6763,0.67635,0.6763,0.6763,287100003.0
2007-04-04 17:24:00,0.6763,0.6763,0.67625,0.6763,437700000.0
2007-04-04 17:25:00,0.6763,0.67635,0.67625,0.6763,324900001.0
2007-04-04 17:26:00,0.6763,0.6763,0.6763,0.6763,130700001.0
2007-04-04 17:27:00,0.6763,0.67635,0.6763,0.67635,626600002.0
2007-04-04 17:28:00,0.6764,0.6764,0.67625,0.6763,1545199996.0
2007-04-04 17:29:00,0.6763,0.67635,0.67625,0.6763,747499993.0
2007-04-04 17:30:00,0.6763,0.6763,0.67625,0.6763,237000005.0
2007-04-04 17:31:00,0.6763,0.6763,0.6763,0.6763,150600000.0
2007-04-04 17:32:00,0.6763,0.67635,0.67625,0.6763,528000006.0
2007-04-04 17:33:00,0.67635,0.6764,0.6763,0.6764,179400000.0
2007-04-04 17:34:00,0.6764,0.67645,0.6764,0.6764,824400004.0
2007-04-04 17:35:00,0.6764,0.67645,0.6764,0.67645,556899993.0
2007-04-04 17:36:00,0.67645,0.6765,0.6764,0.67645,791000008.0
2007-04-04 17:37:00,0.67645,0.6765,0.67625,0.67635,1573799992.0
2007-04-04 17:38:00,0.67635,0.67635,0.67625,0.6763,1205200006.0
2007-04-04 17:39:00,0.6763,0.6763,0.6762,0.67625,1241499987.0
2007-04-04 17:40:00,0.67625,0.67625,0.67615,0.67625,835699996.0
2007-04-04 17:41:00,0.6762,0.67625,0.67615,0.6762,1026399993.0
2007-04-04 17:42:00,0.6762,0.6763,0.6762,0.6762,1417300008.0
2007-04-04 17:43:00,0.6762,0.67625,0.67615,0.6762,1067700012.0
2007-04-04 17:44:00,0.6762,0.67625,0.67615,0.67625,1133700005.0
2007-04-04 17:45:00,0.67625,0.67625,0.6762,0.67625,219500001.0
2007-04-04 17:46:00,0.67625,0.67625,0.67625,0.67625,9600000.0
2007-04-04 17:47:00,0.67625,0.67625,0.67615,0.6762,281399999.0
2007-04-04 17:48:00,0.6762,0.67625,0.67615,0.6762,1215500005.0
2007-04-04 17:49:00,0.6762,0.67625,0.6762,0.6762,892400001.0
2007-04-04 17:50:00,0.67625,0.67625,0.67615,0.6762,276300004.0
2007-04-04 17:51:00,0.6762,0.6763,0.6762,0.67625,661400002.0
2007-04-04 17:52:00,0.6763,0.6763,0.6762,0.6763,917899998.0
2007-04-04 17:53:00,0.6763,0.6763,0.67625,0.6763,522900011.0
2007-04-04 17:54:00,0.6763,0.6763,0.67625,0.6763,271200001.0
2007-04-04 17:55:00,0.6763,0.67635,0.6763,0.67635,30400000.0
2007-04-04 17:56:00,0.67635,0.6764,0.6763,0.67635,178700004.0
2007-04-04 17:57:00,0.67635,0.67635,0.6763,0.67635,207199998.0
2007-04-04 17:58:00,0.67635,0.67635,0.6762,0.6763,327999999.0
2007-04-04 17:59:00,0.6763,0.67645,0.67625,0.67645,859299999.0
2007-04-04 18:00:00,0.67645,0.67655,0.6764,0.67645,549799999.0
2007-04-04 18:01:00,0.67645,0.67645,0.6764,0.67645,78400000.0
2007-04-04 18:02:00,0.67645,0.6765,0.67635,0.67645,250799998.0
2007-04-04 18:03:00,0.67645,0.6765,0.67635,0.67645,669000006.0
2007-04-04 18:04:00,0.6765,0.67655,0.67645,0.67645,94999998.0
2007-04-04 18:05:00,0.6765,0.6765,0.6765,0.6765,10400000.0
2007-04-04 18:06:00,0.6765,0.6765,0.67645,0.67645,204100000.0
2007-04-04 18:07:00,0.6765,0.6765,0.6764,0.67645,297800002.0
2007-04-04 18:08:00,0.6764,0.6765,0.6763,0.6764,1169000008.0
2007-04-04 18:09:00,0.6764,0.6765,0.67635,0.6764,997100001.0
2007-04-04 18:10:00,0.6764,0.67645,0.67635,0.67645,381899996.0
2007-04-04 18:11:00,0.67645,0.67645,0.6764,0.6764,333700006.0
2007-04-04 18:12:00,0.6764,0.67645,0.67635,0.6764,567200002.0
2007-04-04 18:13:00,0.67635,0.6765,0.67635,0.6764,320399999.0
2007-04-04 18:14:00,0.67635,0.67645,0.67635,0.67645,443199989.0
2007-04-04 18:15:00,0.6765,0.6765,0.67645,0.67645,20000000.0
2007-04-04 18:16:00,0.67643,0.67645,0.67628,0.67637,1850099988.0
2007-04-04 18:17:00,0.6765,0.6765,0.67645,0.67645,28700001.0
2007-04-04 18:18:00,0.6765,0.6765,0.67645,0.6765,81600000.0
2007-04-04 18:19:00,0.6765,0.6765,0.6765,0.6765,12800000.0
2007-04-04 18:20:00,0.6765,0.6765,0.67645,0.6765,170200001.0
2007-04-04 18:21:00,0.6765,0.6765,0.67645,0.6765,40800000.0
2007-04-04 18:22:00,0.6765,0.67655,0.67645,0.6765,165100001.0
2007-04-04 18:23:00,0.6765,0.6765,0.67635,0.67645,453799996.0
2007-04-04 18:24:00,0.6764,0.6765,0.6764,0.67645,163900003.0
2007-04-04 18:25:00,0.6764,0.67655,0.6764,0.6765,268800001.0
2007-04-04 18:26:00,0.6765,0.67655,0.67645,0.6765,98200000.0
2007-04-04 18:27:00,0.6765,0.67655,0.6765,0.67655,112000000.0
2007-04-04 18:28:00,0.6766,0.6766,0.6765,0.67655,43100001.0
2007-04-04 18:29:00,0.6766,0.6766,0.6765,0.67655,39500000.0
2007-04-04 18:30:00,0.6765,0.6766,0.6765,0.6766,67200000.0
2007-04-04 18:31:00,0.6766,0.6766,0.67645,0.67645,578899999.0
2007-04-04 18:32:00,0.6765,0.6766,0.6765,0.6765,188499999.0
2007-04-04 18:33:00,0.67655,0.67665,0.6765,0.67655,413300003.0
2007-04-04 18:34:00,0.67655,0.67665,0.67655,0.6766,135200000.0
2007-04-04 18:35:00,0.6766,0.6766,0.6765,0.67655,98899999.0
2007-04-04 18:36:00,0.67655,0.67655,0.67645,0.67645,141900001.0
2007-04-04 18:37:00,0.67645,0.6765,0.67645,0.6765,119100000.0
2007-04-04 18:38:00,0.67655,0.67655,0.67645,0.6765,136700000.0
2007-04-04 18:39:00,0.6765,0.6765,0.67645,0.6765,311600002.0
2007-04-04 18:40:00,0.6765,0.6765,0.67635,0.67645,286200001.0
2007-04-04 18:41:00,0.67645,0.6765,0.6764,0.6764,98400000.0
2007-04-04 18:42:00,0.6764,0.6764,0.6764,0.6764,111800000.0
2007-04-04 18:43:00,0.67645,0.67645,0.67635,0.67645,238399996.0
2007-04-04 18:44:00,0.67645,0.6765,0.67645,0.6765,124800000.0
2007-04-04 18:45:00,0.6765,0.6765,0.6765,0.6765,45600000.0
2007-04-04 18:46:00,0.6765,0.67655,0.6765,0.6765,225600000.0
2007-04-04 18:47:00,0.6765,0.6765,0.6765,0.6765,127200000.0
2007-04-04 18:48:00,0.6765,0.6765,0.67645,0.6765,145499998.0
2007-04-04 18:49:00,0.6765,0.6765,0.67645,0.6765,51700000.0
2007-04-04 18:50:00,0.6765,0.6765,0.6765,0.6765,125600000.0
2007-04-04 18:51:00,0.6765,0.6765,0.67645,0.6765,157099998.0
2007-04-04 18:52:00,0.6765,0.6765,0.67645,0.6765,519799999.0
2007-04-04 18:53:00,0.6765,0.6765,0.67645,0.6765,692999999.0
2007-04-04 18:54:00,0.67655,0.67655,0.67645,0.67645,247800001.0
2007-04-04 18:55:00,0.6765,0.6765,0.67645,0.6765,733500000.0
2007-04-04 18:56:00,0.6765,0.6766,0.6765,0.6766,156000002.0
2007-04-04 18:57:00,0.6766,0.6766,0.67655,0.6766,173300001.0
2007-04-04 18:58:00,0.67655,0.6766,0.67655,0.6766,60600002.0
2007-04-04 18:59:00,0.6766,0.67665,0.6766,0.6766,542200001.0
2007-04-04 19:00:00,0.67655,0.67665,0.67655,0.6766,1043099997.0
2007-04-04 19:01:00,0.6766,0.6767,0.6766,0.67665,402699991.0
2007-04-04 19:02:00,0.67665,0.67665,0.6766,0.6766,344100003.0
2007-04-04 19:03:00,0.6766,0.67665,0.67655,0.6766,311800005.0
2007-04-04 19:04:00,0.6766,0.6767,0.6766,0.67665,288300000.0
2007-04-04 19:05:00,0.67665,0.67665,0.6766,0.67665,87999999.0
2007-04-04 19:06:00,0.67665,0.67665,0.6766,0.6766,96000000.0
2007-04-04 19:07:00,0.6766,0.6766,0.6766,0.6766,30400000.0
2007-04-04 19:08:00,0.6766,0.6766,0.6766,0.6766,19200000.0
2007-04-04 19:09:00,0.6766,0.6766,0.67655,0.6766,175299996.0
2007-04-04 19:10:00,0.6766,0.6766,0.67655,0.6766,220999999.0
2007-04-04 19:11:00,0.6766,0.6767,0.6766,0.6767,243700002.0
2007-04-04 19:12:00,0.6767,0.6767,0.67655,0.67655,813800008.0
2007-04-04 19:13:00,0.6766,0.6766,0.67655,0.6766,1066699995.0
2007-04-04 19:14:00,0.6766,0.6766,0.67655,0.6766,770700004.0
2007-04-04 19:15:00,0.6766,0.67665,0.6766,0.6766,287100007.0
2007-04-04 19:16:00,0.67665,0.6767,0.6766,0.6767,499999997.0
2007-04-04 19:17:00,0.6767,0.6767,0.6766,0.6766,513100001.0
2007-04-04 19:18:00,0.6766,0.67665,0.6766,0.67665,286900000.0
2007-04-04 19:19:00,0.6766,0.67665,0.6766,0.67665,347699998.0
2007-04-04 19:20:00,0.6766,0.6766,0.6766,0.6766,221600000.0
2007-04-04 19:22:00,0.67655,0.6766,0.67655,0.6766,258899994.0
2007-04-04 19:23:00,0.6766,0.6766,0.6765,0.6765,154100000.0
2007-04-04 19:24:00,0.67655,0.67655,0.6765,0.6765,178200000.0
2007-04-04 19:25:00,0.6765,0.67655,0.6765,0.67655,197400007.0
2007-04-04 19:26:00,0.67655,0.67655,0.67655,0.67655,19900000.0
2007-04-04 19:27:00,0.67655,0.67655,0.6765,0.6765,386599995.0
2007-04-04 19:28:00,0.6765,0.6765,0.6765,0.6765,397200014.0
2007-04-04 19:29:00,0.6765,0.6766,0.6765,0.6766,434099995.0
2007-04-04 19:30:00,0.6766,0.6766,0.67645,0.6766,116299998.0
2007-04-04 19:31:00,0.6766,0.6766,0.6766,0.6766,3200000.0
2007-04-04 19:32:00,0.6766,0.6766,0.6766,0.6766,16000000.0
2007-04-04 19:33:00,0.6766,0.6766,0.67655,0.6766,505499999.0
2007-04-04 19:34:00,0.6766,0.6766,0.6766,0.6766,313999999.0
2007-04-04 19:35:00,0.6766,0.6766,0.6766,0.6766,47200000.0
2007-04-04 19:36:00,0.6766,0.6766,0.6766,0.6766,31200000.0
2007-04-04 19:37:00,0.67645,0.67651,0.67637,0.67637,1597399980.0
2007-04-04 19:38:00,0.6766,0.6766,0.6766,0.6766,137599999.0
2007-04-04 19:39:00,0.6766,0.6766,0.67655,0.67655,85999998.0
2007-04-04 19:40:00,0.67655,0.6766,0.67655,0.6766,62999998.0
2007-04-04 19:41:00,0.6766,0.6766,0.6766,0.6766,204400000.0
2007-04-04 19:42:00,0.6766,0.6766,0.6766,0.6766,52500000.0
2007-04-04 19:43:00,0.6766,0.6766,0.6766,0.6766,215999998.0
2007-04-04 19:44:00,0.6766,0.6767,0.67655,0.67655,812299998.0
2007-04-04 19:45:00,0.6766,0.67665,0.6766,0.67665,649699997.0
2007-04-04 19:46:00,0.67665,0.6767,0.67665,0.67665,185299999.0
2007-04-04 19:47:00,0.6767,0.6767,0.6767,0.6767,40000000.0
2007-04-04 19:48:00,0.6767,0.6767,0.6767,0.6767,8000000.0
2007-04-04 19:49:00,0.6767,0.6767,0.67665,0.67665,32500000.0
2007-04-04 19:50:00,0.67665,0.67665,0.67655,0.67655,75800001.0
2007-04-04 19:51:00,0.67655,0.6766,0.67655,0.6766,123000002.0
2007-04-04 19:52:00,0.6766,0.6766,0.6766,0.6766,68800000.0
2007-04-04 19:53:00,0.6766,0.6766,0.6766,0.6766,144800000.0
2007-04-04 19:54:00,0.6766,0.6766,0.67655,0.67655,797199993.0
2007-04-04 19:55:00,0.6766,0.6766,0.6766,0.6766,7200000.0
2007-04-04 19:56:00,0.6766,0.6766,0.6765,0.6765,72500001.0
2007-04-04 19:57:00,0.6765,0.6765,0.67645,0.6765,47100001.0
2007-04-04 19:58:00,0.6765,0.6765,0.6765,0.6765,21600000.0
2007-04-04 19:59:00,0.6765,0.6765,0.67645,0.6765,199600002.0
2007-04-04 20:00:00,0.67645,0.67655,0.67645,0.6765,1105700004.0
2007-04-04 20:01:00,0.6765,0.67655,0.6765,0.6765,136499999.0
2007-04-04 20:02:00,0.6765,0.6766,0.67645,0.6766,772399989.0
2007-04-04 20:03:00,0.6766,0.6766,0.67655,0.67655,66299998.0
2007-04-04 20:04:00,0.6766,0.6767,0.67655,0.67655,223500001.0
2007-04-04 20:05:00,0.6766,0.6767,0.67655,0.67655,398699995.0
2007-04-04 20:06:00,0.67655,0.6767,0.67655,0.6767,203299996.0
2007-04-04 20:07:00,0.6766,0.6767,0.6766,0.67665,230600000.0
2007-04-04 20:08:00,0.67665,0.67675,0.6766,0.67665,272699999.0
2007-04-04 20:09:00,0.67665,0.6767,0.67665,0.67665,115199998.0
2007-04-04 20:10:00,0.6767,0.6767,0.67665,0.6767,50400000.0
2007-04-04 20:11:00,0.6767,0.6767,0.67665,0.6767,64700000.0
2007-04-04 20:12:00,0.6767,0.6767,0.67665,0.6767,21100000.0
2007-04-04 20:13:00,0.6767,0.6767,0.6766,0.6767,66299999.0
2007-04-04 20:14:00,0.6767,0.6767,0.6767,0.6767,2400000.0
2007-04-04 20:15:00,0.6766,0.6767,0.6766,0.6767,123799997.0
2007-04-04 20:16:00,0.6767,0.6767,0.67665,0.6767,111399998.0
2007-04-04 20:17:00,0.6767,0.6767,0.6767,0.6767,22400000.0
2007-04-04 20:18:00,0.6767,0.6767,0.6767,0.6767,11200000.0
2007-04-04 20:19:00,0.6767,0.6767,0.6766,0.6766,246200000.0
2007-04-04 20:20:00,0.6767,0.6767,0.6767,0.6767,17600000.0
2007-04-04 20:21:00,0.6767,0.6767,0.6767,0.6767,10400000.0
2007-04-04 20:22:00,0.6767,0.6767,0.67665,0.67665,20000000.0
2007-04-04 20:23:00,0.6767,0.6767,0.67665,0.6767,23200000.0
2007-04-04 20:24:00,0.6767,0.6767,0.67655,0.67655,209799999.0
2007-04-04 20:25:00,0.6766,0.6766,0.67655,0.6766,99100000.0
2007-04-04 20:26:00,0.6766,0.6766,0.6766,0.6766,148499999.0
2007-04-04 20:27:00,0.6766,0.6767,0.6766,0.67665,244500000.0
2007-04-04 20:28:00,0.67665,0.6767,0.67655,0.6766,1195299997.0
2007-04-04 20:29:00,0.6766,0.67665,0.6766,0.6766,177999998.0
2007-04-04 20:30:00,0.67655,0.6766,0.67655,0.6766,143300003.0
2007-04-04 20:31:00,0.6766,0.6766,0.6766,0.6766,54400000.0
2007-04-04 20:32:00,0.6766,0.6766,0.6766,0.6766,30400000.0
2007-04-04 20:33:00,0.67665,0.67665,0.6766,0.6766,59200000.0
2007-04-04 20:34:00,0.6766,0.6766,0.6766,0.6766,124699999.0
2007-04-04 20:35:00,0.6766,0.6766,0.6766,0.6766,398200001.0
2007-04-04 20:36:00,0.6766,0.67665,0.67655,0.67665,117400002.0
2007-04-04 20:37:00,0.67665,0.67665,0.6766,0.6766,285300000.0
2007-04-04 20:38:00,0.67655,0.6766,0.67655,0.6766,806800003.0
2007-04-04 20:39:00,0.6765,0.67651,0.67642,0.67642,206099998.0
2007-04-04 20:40:00,0.6766,0.6766,0.6766,0.6766,48800000.0
2007-04-04 20:41:00,0.6766,0.6766,0.6766,0.6766,18400000.0
2007-04-04 20:42:00,0.6766,0.6766,0.67655,0.6766,19900000.0
2007-04-04 20:43:00,0.6766,0.6766,0.6766,0.6766,3200000.0
2007-04-04 20:44:00,0.6766,0.6766,0.6765,0.6765,202900001.0
2007-04-04 20:45:00,0.6765,0.6766,0.6765,0.6766,179899998.0
2007-04-04 20:46:00,0.6766,0.6766,0.6766,0.6766,3200000.0
2007-04-04 20:47:00,0.6765,0.6765,0.67636,0.67636,39200000.0
2007-04-04 20:48:00,0.6766,0.67665,0.6766,0.6766,60000000.0
2007-04-04 20:49:00,0.67655,0.67665,0.6765,0.6766,533700001.0
2007-04-04 20:50:00,0.6766,0.67665,0.6766,0.6766,358499995.0
2007-04-04 20:51:00,0.67655,0.6767,0.67655,0.6767,526699995.0
2007-04-04 20:52:00,0.6767,0.6767,0.6766,0.6766,153600000.0
2007-04-04 20:53:00,0.6766,0.6767,0.6766,0.6767,37600000.0
2007-04-04 20:54:00,0.6767,0.6767,0.67655,0.67655,165499999.0
2007-04-04 20:55:00,0.67655,0.67665,0.67655,0.67665,205999997.0
2007-04-04 20:56:00,0.67665,0.67665,0.6766,0.6766,80200000.0
2007-04-04 20:57:00,0.67665,0.6767,0.6766,0.6766,286800000.0
2007-04-04 20:58:00,0.67665,0.6767,0.6766,0.6767,138499998.0
2007-04-04 20:59:00,0.6767,0.6767,0.67665,0.67665,62400000.0
2007-04-04 21:00:00,0.67665,0.67665,0.67655,0.67665,531800006.0
2007-04-04 21:01:00,0.6766,0.6767,0.6766,0.67665,315200005.0
2007-04-04 21:02:00,0.6767,0.6767,0.6766,0.6767,531399993.0
2007-04-04 21:03:00,0.6767,0.6768,0.6767,0.67675,200600000.0
2007-04-04 21:04:00,0.6768,0.67685,0.6767,0.6768,353500002.0
2007-04-04 21:05:00,0.6768,0.6768,0.6767,0.6768,176500003.0
2007-04-04 21:06:00,0.67675,0.67685,0.67675,0.67685,196300003.0
2007-04-04 21:07:00,0.6768,0.67685,0.6768,0.6768,169800000.0
2007-04-04 21:08:00,0.6768,0.6768,0.6768,0.6768,127700000.0
2007-04-04 21:09:00,0.6768,0.6768,0.67675,0.6768,229400001.0
2007-04-04 21:10:00,0.6768,0.6768,0.67675,0.6768,242499999.0
2007-04-04 21:11:00,0.6768,0.6768,0.67675,0.67675,84800000.0
2007-04-04 21:12:00,0.67675,0.6768,0.67675,0.6768,67300000.0
2007-04-04 21:13:00,0.6768,0.6768,0.6768,0.6768,200500000.0
2007-04-04 21:14:00,0.6768,0.6768,0.6768,0.6768,156800000.0
2007-04-04 21:15:00,0.6768,0.6769,0.67675,0.67675,664300004.0
2007-04-04 21:16:00,0.67675,0.67675,0.67675,0.67675,186300000.0
2007-04-04 21:17:00,0.67675,0.6768,0.67675,0.6768,175200001.0
2007-04-04 21:18:00,0.6768,0.67685,0.67675,0.67675,195400000.0
2007-04-04 21:19:00,0.6768,0.6768,0.67675,0.67675,119999995.0
2007-04-04 21:20:00,0.6768,0.6768,0.6768,0.6768,6400000.0
2007-04-04 21:21:00,0.6768,0.6768,0.6768,0.6768,2400000.0
2007-04-04 21:22:00,0.6768,0.6768,0.67675,0.67675,129400000.0
2007-04-04 21:23:00,0.67675,0.6768,0.6767,0.6768,50399999.0
2007-04-04 21:24:00,0.67675,0.67675,0.67665,0.67665,577000004.0
2007-04-04 21:25:00,0.67675,0.67675,0.6767,0.6767,270799998.0
2007-04-04 21:26:00,0.6767,0.6767,0.6767,0.6767,259999996.0
2007-04-04 21:27:00,0.6767,0.67675,0.67665,0.67665,380199999.0
2007-04-04 21:28:00,0.6767,0.6767,0.6767,0.6767,202399998.0
2007-04-04 21:29:00,0.6767,0.6767,0.6766,0.6766,201299999.0
2007-04-04 21:30:00,0.6766,0.6767,0.6766,0.6766,233999995.0
2007-04-04 21:31:00,0.6766,0.6766,0.67655,0.6766,178800004.0
2007-04-04 21:32:00,0.6766,0.67665,0.67655,0.67655,420300006.0
2007-04-04 21:33:00,0.6766,0.67665,0.6766,0.6766,198899999.0
2007-04-04 21:34:00,0.6766,0.6766,0.67655,0.6766,648800004.0
2007-04-04 21:35:00,0.6766,0.6766,0.6766,0.6766,103800000.0
2007-04-04 21:36:00,0.6766,0.6766,0.67655,0.6766,63200000.0
2007-04-04 21:37:00,0.6766,0.6766,0.67655,0.6766,210499998.0
2007-04-04 21:38:00,0.6766,0.67665,0.67655,0.67655,275799998.0
2007-04-04 21:39:00,0.6766,0.6766,0.6766,0.6766,188799999.0
2007-04-04 21:40:00,0.6766,0.6766,0.67655,0.6766,266499997.0
2007-04-04 21:41:00,0.67655,0.6766,0.67655,0.6766,69000001.0
2007-04-04 21:42:00,0.6766,0.6766,0.6766,0.6766,235200001.0
2007-04-04 21:43:00,0.6766,0.67665,0.6766,0.67665,53500000.0
2007-04-04 21:44:00,0.6767,0.6767,0.67665,0.67665,266000000.0
2007-04-04 21:45:00,0.6767,0.6767,0.6766,0.6766,77600003.0
2007-04-04 21:46:00,0.6766,0.67665,0.6766,0.67665,54500001.0
2007-04-04 21:47:00,0.6766,0.67665,0.6766,0.6766,525200002.0
2007-04-04 21:48:00,0.6766,0.67665,0.67655,0.6766,503700002.0
2007-04-04 21:49:00,0.6766,0.6766,0.6766,0.6766,50400000.0
2007-04-04 21:50:00,0.6766,0.6766,0.67655,0.67655,107200004.0
2007-04-04 21:51:00,0.6766,0.6766,0.6766,0.6766,1600000.0
2007-04-04 21:52:00,0.67656,0.67656,0.67646,0.67646,3700000.0
2007-04-04 21:53:00,0.6766,0.6767,0.6766,0.6767,161599999.0
2007-04-04 21:54:00,0.6767,0.67675,0.6767,0.67675,206900000.0
2007-04-04 21:55:00,0.67675,0.67675,0.6767,0.6767,46300000.0
2007-04-04 21:56:00,0.6767,0.6767,0.6767,0.6767,35200000.0
2007-04-04 21:57:00,0.6767,0.6767,0.6767,0.6767,28000000.0
2007-04-04 21:58:00,0.6767,0.6768,0.6767,0.6768,26300000.0
2007-04-04 21:59:00,0.6768,0.6768,0.67675,0.67675,288600003.0
2007-04-04 22:00:00,0.67675,0.6768,0.6767,0.6767,186699998.0
2007-04-04 22:01:00,0.6767,0.6767,0.6767,0.6767,47200000.0
2007-04-04 22:02:00,0.6767,0.6767,0.67665,0.6767,288500001.0
2007-04-04 22:03:00,0.6767,0.6767,0.6767,0.6767,44700000.0
2007-04-04 22:04:00,0.6767,0.6767,0.67665,0.6767,81400001.0
2007-04-04 22:05:00,0.6767,0.6767,0.6767,0.6767,32000000.0
2007-04-04 22:06:00,0.6767,0.6767,0.6767,0.6767,6400000.0
2007-04-04 22:07:00,0.6767,0.6767,0.6766,0.6766,105200001.0
2007-04-04 22:08:00,0.6766,0.6766,0.6765,0.67655,569900001.0
2007-04-04 22:09:00,0.67655,0.6766,0.6765,0.67655,254400000.0
2007-04-04 22:10:00,0.67655,0.67655,0.67645,0.6765,179100001.0
2007-04-04 22:11:00,0.6765,0.6765,0.6765,0.6765,145600000.0
2007-04-04 22:12:00,0.6765,0.6765,0.67635,0.67635,209399996.0
2007-04-04 22:13:00,0.6764,0.6764,0.67635,0.6764,346199997.0
2007-04-04 22:14:00,0.6764,0.6764,0.67635,0.67635,202600006.0
2007-04-04 22:15:00,0.6764,0.67645,0.6764,0.6764,86000000.0
2007-04-04 22:16:00,0.6764,0.6765,0.6764,0.67645,71800000.0
2007-04-04 22:17:00,0.6763,0.67639,0.67622,0.6763,1026400009.0
2007-04-04 22:18:00,0.6765,0.6765,0.67645,0.67645,54200000.0
2007-04-04 22:19:00,0.6765,0.6765,0.6765,0.6765,24000000.0
2007-04-04 22:20:00,0.6765,0.6765,0.67645,0.6765,60700001.0
2007-04-04 22:21:00,0.6765,0.6765,0.6765,0.6765,13600000.0
2007-04-04 22:22:00,0.6765,0.6765,0.67645,0.67645,104600003.0
2007-04-04 22:23:00,0.6765,0.6765,0.67645,0.67645,128399998.0
2007-04-04 22:24:00,0.67645,0.6765,0.6764,0.67645,60399999.0
2007-04-04 22:25:00,0.67638,0.67638,0.67627,0.67629,209599999.0
2007-04-04 22:26:00,0.67638,0.67638,0.67621,0.67633,198900001.0
2007-04-04 22:27:00,0.6765,0.6765,0.6765,0.6765,2400000.0
2007-04-04 22:28:00,0.67647,0.67647,0.67635,0.67637,118200000.0
2007-04-04 22:29:00,0.6765,0.6765,0.6765,0.6765,4800000.0
2007-04-04 22:30:00,0.67641,0.67645,0.67637,0.67642,428100004.0
2007-04-04 22:31:00,0.6764,0.6764,0.67624,0.6763,418100006.0
2007-04-04 22:32:00,0.6765,0.6765,0.6765,0.6765,41600000.0
2007-04-04 22:33:00,0.6765,0.6765,0.6765,0.6765,5600000.0
2007-04-04 22:34:00,0.6765,0.6765,0.6765,0.6765,10400000.0
2007-04-04 22:35:00,0.6765,0.6765,0.6765,0.6765,2400000.0
2007-04-04 22:36:00,0.6765,0.6765,0.67645,0.6765,34500000.0
2007-04-04 22:37:00,0.6765,0.6765,0.6765,0.6765,14400000.0
2007-04-04 22:38:00,0.6765,0.6765,0.67645,0.67645,49400000.0
2007-04-04 22:39:00,0.6765,0.6765,0.67645,0.67645,41100000.0
2007-04-04 22:40:00,0.67645,0.6765,0.67645,0.6765,97699999.0
2007-04-04 22:41:00,0.67645,0.67645,0.67645,0.67645,109300001.0
2007-04-04 22:42:00,0.67645,0.6765,0.67645,0.6765,103500003.0
2007-04-04 22:43:00,0.67645,0.6765,0.6764,0.67645,123600003.0
2007-04-04 22:44:00,0.6765,0.6765,0.67645,0.6765,90900000.0
2007-04-04 22:45:00,0.6765,0.6765,0.67645,0.67645,124300002.0
2007-04-04 22:46:00,0.67645,0.6765,0.67645,0.6765,37500000.0
2007-04-04 22:47:00,0.6765,0.6765,0.67645,0.6765,78800000.0
2007-04-04 22:48:00,0.67645,0.6765,0.67645,0.6765,35400000.0
2007-04-04 22:49:00,0.67631,0.67631,0.67629,0.67629,123000000.0
2007-04-04 22:50:00,0.6764,0.6765,0.6764,0.67645,115700000.0
2007-04-04 22:51:00,0.67645,0.6765,0.67645,0.6765,9600000.0
2007-04-04 22:52:00,0.67645,0.67645,0.67645,0.67645,800000.0
2007-04-04 22:53:00,0.67645,0.6765,0.67645,0.6765,11200000.0
2007-04-04 22:54:00,0.67645,0.6765,0.67645,0.67645,26900000.0
2007-04-04 22:55:00,0.67645,0.6765,0.67645,0.6765,67400000.0
2007-04-04 22:56:00,0.6765,0.6765,0.6764,0.6764,66699999.0
2007-04-04 22:57:00,0.6764,0.67645,0.6764,0.6764,452300001.0
2007-04-04 22:58:00,0.6764,0.67645,0.6764,0.6764,168100002.0
2007-04-04 22:59:00,0.6764,0.6764,0.6761,0.67625,239799999.0
2007-04-04 23:00:00,0.6763,0.6764,0.67625,0.6764,41400000.0
2007-04-04 23:01:00,0.6764,0.6764,0.6763,0.6764,20000000.0
2007-04-04 23:02:00,0.6763,0.6764,0.6763,0.67635,17600000.0
2007-04-04 23:03:00,0.6764,0.6764,0.6763,0.6763,36000000.0
2007-04-04 23:04:00,0.6763,0.6763,0.67625,0.67625,34400000.0
2007-04-04 23:05:00,0.67625,0.6764,0.67625,0.6764,69300000.0
2007-04-04 23:06:00,0.6764,0.6764,0.67635,0.6764,96500000.0
2007-04-04 23:07:00,0.6764,0.6764,0.6764,0.6764,11200000.0
2007-04-04 23:08:00,0.6764,0.6765,0.67635,0.6765,107199998.0
2007-04-04 23:09:00,0.6765,0.6765,0.6765,0.6765,33600000.0
2007-04-04 23:10:00,0.6765,0.6765,0.67645,0.67645,44799999.0
2007-04-04 23:11:00,0.6765,0.6765,0.6764,0.6764,72499999.0
2007-04-04 23:12:00,0.67626,0.67644,0.67626,0.67642,68600000.0
2007-04-04 23:13:00,0.6765,0.6765,0.6764,0.6765,43200000.0
2007-04-04 23:14:00,0.6764,0.6764,0.67635,0.67635,76800000.0
2007-04-04 23:15:00,0.67635,0.67645,0.67635,0.67645,107200001.0
2007-04-04 23:16:00,0.67645,0.6765,0.67645,0.6765,44800000.0
2007-04-04 23:17:00,0.67635,0.67641,0.67633,0.67639,4000000.0
2007-04-04 23:18:00,0.67637,0.67645,0.6763,0.67641,63000000.0
2007-04-04 23:19:00,0.6765,0.6765,0.6765,0.6765,4800000.0
2007-04-04 23:20:00,0.6765,0.6765,0.6765,0.6765,27200000.0
2007-04-04 23:21:00,0.6765,0.6766,0.6765,0.6766,21800000.0
2007-04-04 23:22:00,0.6765,0.6765,0.6765,0.6765,17600000.0
2007-04-04 23:23:00,0.6765,0.6765,0.67645,0.6765,162399996.0
2007-04-04 23:24:00,0.6765,0.6765,0.67645,0.6765,189800004.0
2007-04-04 23:25:00,0.6765,0.6765,0.6765,0.6765,54200000.0
2007-04-04 23:26:00,0.6765,0.6765,0.67645,0.6765,45400000.0
2007-04-04 23:27:00,0.6765,0.6765,0.6765,0.6765,127400004.0
2007-04-04 23:28:00,0.6765,0.6765,0.6765,0.6765,28000000.0
2007-04-04 23:29:00,0.6765,0.6766,0.6765,0.6766,137799996.0
2007-04-04 23:30:00,0.6765,0.6765,0.6765,0.6765,70100000.0
2007-04-04 23:31:00,0.6765,0.6765,0.6765,0.6765,136200002.0
2007-04-04 23:32:00,0.6765,0.6766,0.6765,0.6766,31899999.0
2007-04-04 23:33:00,0.6765,0.6765,0.6765,0.6765,66099999.0
2007-04-04 23:34:00,0.6764,0.6765,0.67635,0.67635,135499998.0
2007-04-04 23:35:00,0.6765,0.6765,0.6765,0.6765,12700000.0
2007-04-04 23:36:00,0.6765,0.6765,0.6764,0.6764,24800000.0
2007-04-04 23:37:00,0.6764,0.6764,0.6764,0.6764,7200000.0
2007-04-04 23:38:00,0.6764,0.6765,0.6764,0.6764,56800000.0
2007-04-04 23:39:00,0.6764,0.6765,0.67635,0.67645,85100000.0
2007-04-04 23:40:00,0.67655,0.67655,0.67655,0.67655,8000000.0
2007-04-04 23:41:00,0.6765,0.67655,0.6765,0.67655,49400000.0
2007-04-04 23:42:00,0.67655,0.67655,0.67655,0.67655,7700000.0
2007-04-04 23:43:00,0.67647,0.67647,0.67645,0.67645,188000000.0
2007-04-04 23:44:00,0.6766,0.6766,0.6765,0.6766,73700000.0
2007-04-04 23:45:00,0.67655,0.6766,0.6765,0.6765,52200000.0
2007-04-04 23:46:00,0.67655,0.67655,0.67645,0.67645,82800001.0
2007-04-04 23:47:00,0.67645,0.67645,0.6764,0.67645,141299998.0
2007-04-04 23:48:00,0.6765,0.6765,0.67645,0.6765,53400000.0
2007-04-04 23:49:00,0.67645,0.67645,0.67645,0.67645,29500000.0
2007-04-04 23:50:00,0.6765,0.6765,0.67645,0.6765,100500000.0
2007-04-04 23:51:00,0.6765,0.6765,0.67645,0.6765,20800000.0
2007-04-04 23:52:00,0.6765,0.67655,0.67645,0.67655,52000000.0
2007-04-04 23:53:00,0.67655,0.6766,0.67645,0.67645,175400001.0
2007-04-04 23:54:00,0.6765,0.6765,0.6765,0.6765,31900000.0
2007-04-04 23:55:00,0.67655,0.67655,0.67655,0.67655,8000000.0
2007-04-04 23:56:00,0.67655,0.6766,0.67645,0.67655,221699999.0
2007-04-04 23:57:00,0.67655,0.67655,0.67655,0.67655,48000000.0
2007-04-04 23:58:00,0.67655,0.6766,0.67655,0.6766,72800000.0
2007-04-04 23:59:00,0.6766,0.6766,0.6764,0.6764,279800005.0
2007-04-05 00:00:00,0.6764,0.6766,0.6764,0.6766,226000002.0
2007-04-05 00:01:00,0.6766,0.6766,0.6765,0.6765,58100001.0
2007-04-05 00:02:00,0.6765,0.6765,0.6765,0.6765,33400002.0
2007-04-05 00:03:00,0.67641,0.67648,0.67641,0.67642,154599996.0
2007-04-05 00:04:00,0.6765,0.6765,0.6765,0.6765,16700001.0
2007-04-05 00:05:00,0.6765,0.6765,0.6765,0.6765,16700001.0
2007-04-05 00:06:00,0.6765,0.6765,0.6765,0.6765,31900000.0
2007-04-05 00:07:00,0.6765,0.6765,0.6764,0.6765,88400000.0
2007-04-05 00:08:00,0.6765,0.67655,0.67635,0.6765,109900001.0
2007-04-05 00:09:00,0.6765,0.6765,0.6765,0.6765,86000000.0
2007-04-05 00:10:00,0.6765,0.6765,0.67645,0.6765,210500002.0
2007-04-05 00:11:00,0.6765,0.6765,0.67645,0.6765,245000004.0
2007-04-05 00:12:00,0.67655,0.67655,0.6765,0.67655,101099999.0
2007-04-05 00:13:00,0.6766,0.6766,0.67655,0.67655,220599995.0
2007-04-05 00:14:00,0.67648,0.67665,0.67648,0.67649,164499998.0
2007-04-05 00:15:00,0.67655,0.67655,0.6765,0.6765,53199998.0
2007-04-05 00:16:00,0.6765,0.6765,0.6765,0.6765,2400000.0
2007-04-05 00:17:00,0.67632,0.67634,0.67632,0.67634,169899994.0
2007-04-05 00:18:00,0.6765,0.6765,0.6765,0.6765,28300000.0
2007-04-05 00:19:00,0.67655,0.67655,0.67645,0.6765,55799998.0
2007-04-05 00:20:00,0.6765,0.6765,0.6765,0.6765,15600000.0
2007-04-05 00:21:00,0.6765,0.6765,0.6765,0.6765,24000000.0
2007-04-05 00:22:00,0.67655,0.67655,0.6765,0.6765,21199999.0
2007-04-05 00:23:00,0.67645,0.67655,0.67645,0.67655,105100000.0
2007-04-05 00:24:00,0.67655,0.6766,0.6765,0.6766,275199994.0
2007-04-05 00:25:00,0.6766,0.6766,0.6766,0.6766,123199998.0
2007-04-05 00:26:00,0.6766,0.6766,0.6766,0.6766,3200000.0
2007-04-05 00:27:00,0.6766,0.6766,0.6766,0.6766,21999999.0
2007-04-05 00:28:00,0.6766,0.6766,0.6766,0.6766,4000000.0
2007-04-05 00:29:00,0.67648,0.67652,0.67638,0.67638,205699996.0
2007-04-05 00:30:00,0.67648,0.67655,0.67646,0.67646,247999999.0
2007-04-05 00:31:00,0.6766,0.6766,0.6766,0.6766,4000000.0
2007-04-05 00:32:00,0.67638,0.67645,0.67635,0.67639,85600000.0
2007-04-05 00:33:00,0.67629,0.67644,0.67629,0.6763,159399996.0
2007-04-05 00:34:00,0.6766,0.6766,0.67655,0.67655,12800000.0
2007-04-05 00:35:00,0.6766,0.6766,0.67655,0.6766,38100000.0
2007-04-05 00:36:00,0.6766,0.6766,0.6766,0.6766,209200003.0
2007-04-05 00:37:00,0.6766,0.6767,0.6766,0.6767,120300003.0
2007-04-05 00:38:00,0.6767,0.6767,0.6767,0.6767,187100000.0
2007-04-05 00:39:00,0.67665,0.6767,0.67665,0.6767,79899998.0
2007-04-05 00:40:00,0.6766,0.6766,0.6766,0.6766,114499999.0
2007-04-05 00:41:00,0.6766,0.6766,0.6765,0.6765,126600000.0
2007-04-05 00:42:00,0.6765,0.6765,0.6764,0.6765,191300000.0
2007-04-05 00:43:00,0.6765,0.6765,0.6765,0.6765,20300000.0
2007-04-05 00:44:00,0.6765,0.6765,0.67629,0.67649,95399998.0
2007-04-05 00:45:00,0.67637,0.67645,0.67637,0.6764,147099996.0
2007-04-05 00:46:00,0.6765,0.6765,0.67645,0.67645,208399998.0
2007-04-05 00:47:00,0.67645,0.67655,0.67645,0.67655,227899999.0
2007-04-05 00:48:00,0.67655,0.67655,0.6765,0.6765,33400000.0
2007-04-05 00:49:00,0.67632,0.67651,0.67628,0.67651,62400000.0
2007-04-05 00:50:00,0.6765,0.6765,0.67645,0.67645,27500001.0
2007-04-05 00:51:00,0.6765,0.6765,0.6765,0.6765,9200000.0
2007-04-05 00:52:00,0.67645,0.67645,0.6764,0.6764,127800000.0
2007-04-05 00:53:00,0.67645,0.67645,0.67635,0.67635,89700002.0
2007-04-05 00:54:00,0.6764,0.67645,0.6764,0.67645,125300001.0
2007-04-05 00:55:00,0.67645,0.67655,0.67645,0.6765,395999997.0
2007-04-05 00:56:00,0.6765,0.67655,0.6765,0.6765,116999999.0
2007-04-05 00:57:00,0.6765,0.6765,0.6764,0.6764,148800002.0
2007-04-05 00:58:00,0.6765,0.67655,0.67645,0.6765,165600003.0
2007-04-05 00:59:00,0.67645,0.6765,0.67645,0.6765,218700004.0
2007-04-05 01:00:00,0.6765,0.6765,0.6764,0.6765,364700003.0
2007-04-05 01:01:00,0.67645,0.67645,0.67643,0.67645,135200000.0
2007-04-05 01:02:00,0.67655,0.67655,0.6765,0.67655,122100003.0
2007-04-05 01:03:00,0.67655,0.6766,0.6765,0.67655,316400003.0
2007-04-05 01:04:00,0.67655,0.67655,0.67655,0.67655,27300000.0
2007-04-05 01:05:00,0.6766,0.6766,0.6765,0.6765,150300000.0
2007-04-05 01:06:00,0.6765,0.6765,0.6765,0.6765,84100000.0
2007-04-05 01:07:00,0.67655,0.6766,0.67655,0.67655,180900006.0
2007-04-05 01:08:00,0.67655,0.6766,0.67655,0.6766,79600002.0
2007-04-05 01:09:00,0.6766,0.6766,0.6766,0.6766,279000004.0
2007-04-05 01:10:00,0.6766,0.6767,0.6766,0.6767,202199998.0
2007-04-05 01:11:00,0.67665,0.6767,0.67655,0.67665,229200005.0
2007-04-05 01:12:00,0.6766,0.6767,0.6766,0.6767,233000002.0
2007-04-05 01:13:00,0.67665,0.6767,0.67665,0.6767,69200001.0
2007-04-05 01:14:00,0.6767,0.6767,0.67665,0.67665,231700005.0
2007-04-05 01:15:00,0.67665,0.6767,0.6766,0.67665,131999999.0
2007-04-05 01:16:00,0.67665,0.67665,0.67665,0.67665,108999997.0
2007-04-05 01:17:00,0.67665,0.6767,0.6766,0.67665,361900000.0
2007-04-05 01:18:00,0.67652,0.67659,0.67645,0.67645,315600001.0
2007-04-05 01:19:00,0.67665,0.6768,0.67665,0.6768,150400001.0
2007-04-05 01:20:00,0.67685,0.67685,0.6766,0.67665,661400002.0
2007-04-05 01:21:00,0.6767,0.67675,0.6766,0.67665,239299998.0
2007-04-05 01:22:00,0.67665,0.6767,0.6766,0.67665,341799996.0
2007-04-05 01:23:00,0.6767,0.6767,0.67665,0.6767,328999996.0
2007-04-05 01:24:00,0.6767,0.6767,0.67635,0.6766,549300005.0
2007-04-05 01:25:00,0.6766,0.6767,0.67655,0.6766,509300003.0
2007-04-05 01:26:00,0.67655,0.6767,0.67655,0.67665,367099994.0
2007-04-05 01:27:00,0.6767,0.6767,0.6767,0.6767,134600002.0
2007-04-05 01:28:00,0.6767,0.6767,0.67665,0.67665,196700003.0
2007-04-05 01:29:00,0.6767,0.6768,0.67665,0.6768,125200000.0
2007-04-05 01:30:00,0.6768,0.67685,0.6768,0.67685,121700000.0
2007-04-05 01:31:00,0.67685,0.67685,0.6768,0.67685,28800000.0
2007-04-05 01:32:00,0.67685,0.67685,0.67675,0.67675,42099999.0
2007-04-05 01:33:00,0.67675,0.6768,0.67675,0.6768,74300002.0
2007-04-05 01:34:00,0.6768,0.6768,0.6767,0.6768,228100001.0
2007-04-05 01:35:00,0.6768,0.6768,0.67675,0.67675,117600003.0
2007-04-05 01:36:00,0.67675,0.6768,0.67675,0.6768,82599996.0
2007-04-05 01:37:00,0.6768,0.67685,0.6768,0.6768,201899997.0
2007-04-05 01:38:00,0.6768,0.6768,0.67665,0.67665,363500000.0
2007-04-05 01:39:00,0.6767,0.6767,0.6767,0.6767,48400001.0
2007-04-05 01:40:00,0.6767,0.6767,0.6767,0.6767,1500000.0
2007-04-05 01:41:00,0.6767,0.6767,0.67665,0.67665,234899997.0
2007-04-05 01:42:00,0.67665,0.67675,0.67665,0.6767,350600000.0
2007-04-05 01:43:00,0.6767,0.6767,0.6766,0.6766,204200004.0
2007-04-05 01:44:00,0.6767,0.67675,0.67665,0.6767,76900000.0
2007-04-05 01:45:00,0.6767,0.67675,0.6767,0.6767,196600000.0
2007-04-05 01:46:00,0.6767,0.6767,0.6767,0.6767,47800000.0
2007-04-05 01:47:00,0.6767,0.67675,0.67665,0.67675,296699999.0
2007-04-05 01:48:00,0.67675,0.67675,0.6767,0.67675,44300000.0
2007-04-05 01:49:00,0.67675,0.67675,0.6767,0.6767,188200000.0
2007-04-05 01:50:00,0.6767,0.6767,0.6767,0.6767,32600000.0
2007-04-05 01:51:00,0.6767,0.6767,0.6767,0.6767,51100000.0
2007-04-05 01:52:00,0.6766,0.67675,0.6766,0.67675,121000004.0
2007-04-05 01:53:00,0.67671,0.67671,0.67661,0.67661,690999997.0
2007-04-05 01:54:00,0.6768,0.6768,0.6767,0.6768,48900002.0
2007-04-05 01:55:00,0.6768,0.6768,0.67675,0.6768,41100001.0
2007-04-05 01:56:00,0.67675,0.67685,0.6767,0.67685,194299998.0
2007-04-05 01:57:00,0.67685,0.6769,0.6768,0.6769,177299996.0
2007-04-05 01:58:00,0.67685,0.6769,0.67685,0.67685,73999998.0
2007-04-05 01:59:00,0.6769,0.6769,0.67675,0.6768,310199997.0
2007-04-05 02:00:00,0.6768,0.67685,0.67675,0.67685,202100002.0
2007-04-05 02:01:00,0.6768,0.67685,0.6768,0.67685,193600003.0
2007-04-05 02:02:00,0.67685,0.67685,0.6768,0.6768,69700002.0
2007-04-05 02:03:00,0.6768,0.6768,0.6767,0.67675,270599999.0
2007-04-05 02:04:00,0.67675,0.6768,0.6767,0.6768,413999993.0
2007-04-05 02:05:00,0.6768,0.6768,0.6767,0.6767,413099995.0
2007-04-05 02:06:00,0.67675,0.67675,0.67665,0.6767,217800001.0
2007-04-05 02:07:00,0.6767,0.67675,0.67665,0.6767,267400004.0
2007-04-05 02:08:00,0.67689,0.67689,0.67657,0.67672,86500000.0
2007-04-05 02:09:00,0.67675,0.67675,0.67665,0.67675,370600005.0
2007-04-05 02:10:00,0.67675,0.67675,0.6767,0.67675,187299998.0
2007-04-05 02:11:00,0.6768,0.6768,0.67675,0.6768,210500001.0
2007-04-05 02:12:00,0.6768,0.67685,0.6768,0.6768,81199998.0
2007-04-05 02:13:00,0.6768,0.6768,0.6768,0.6768,105599998.0
2007-04-05 02:14:00,0.67675,0.6768,0.67675,0.6768,101399999.0
2007-04-05 02:15:00,0.6768,0.6768,0.67675,0.6768,115800002.0
2007-04-05 02:16:00,0.6768,0.6768,0.67675,0.6768,33600001.0
2007-04-05 02:17:00,0.6768,0.67685,0.6768,0.67685,150200000.0
2007-04-05 02:18:00,0.67685,0.67685,0.67685,0.67685,42300001.0
2007-04-05 02:19:00,0.67685,0.67685,0.67675,0.6768,316200011.0
2007-04-05 02:20:00,0.67685,0.67685,0.6768,0.67685,80300001.0
2007-04-05 02:21:00,0.67685,0.67685,0.6768,0.6768,31999999.0
2007-04-05 02:22:00,0.6768,0.6768,0.6768,0.6768,73599998.0
2007-04-05 02:23:00,0.67675,0.67685,0.67675,0.67675,156000003.0
2007-04-05 02:24:00,0.67675,0.67675,0.6765,0.67655,730400001.0
2007-04-05 02:25:00,0.67655,0.6766,0.67645,0.6765,847799994.0
2007-04-05 02:26:00,0.6765,0.67655,0.6765,0.67655,248499998.0
2007-04-05 02:27:00,0.67655,0.67675,0.67655,0.6766,249399998.0
2007-04-05 02:28:00,0.6766,0.6768,0.67655,0.6768,764200002.0
2007-04-05 02:29:00,0.6768,0.6768,0.67655,0.6766,716700000.0
2007-04-05 02:30:00,0.6766,0.6766,0.67655,0.6766,34900001.0
2007-04-05 02:31:00,0.6766,0.6766,0.6765,0.67655,15200000.0
2007-04-05 02:32:00,0.6765,0.67655,0.67645,0.67655,394299998.0
2007-04-05 02:33:00,0.67655,0.67655,0.67645,0.6765,243799997.0
2007-04-05 02:34:00,0.67655,0.67655,0.67645,0.67655,232499995.0
2007-04-05 02:35:00,0.6765,0.67655,0.6765,0.67655,52699998.0
2007-04-05 02:36:00,0.67655,0.6766,0.67655,0.67655,56699999.0
2007-04-05 02:37:00,0.67655,0.6766,0.6765,0.6766,67300000.0
2007-04-05 02:38:00,0.6766,0.6766,0.6766,0.6766,6400000.0
2007-04-05 02:39:00,0.67655,0.67655,0.6765,0.6765,135600001.0
2007-04-05 02:40:00,0.6765,0.6765,0.6765,0.6765,124399998.0
2007-04-05 02:41:00,0.67655,0.67655,0.6765,0.6765,40700001.0
2007-04-05 02:42:00,0.67655,0.67655,0.6765,0.67655,73100002.0
2007-04-05 02:43:00,0.67655,0.67655,0.67655,0.67655,19200000.0
2007-04-05 02:44:00,0.67647,0.6765,0.6764,0.6764,148899997.0
2007-04-05 02:45:00,0.67655,0.67655,0.67655,0.67655,5600000.0
2007-04-05 02:46:00,0.67655,0.67655,0.67655,0.67655,11200000.0
2007-04-05 02:47:00,0.67655,0.6766,0.67655,0.6766,22400000.0
2007-04-05 02:48:00,0.6767,0.6767,0.6766,0.6766,64800000.0
2007-04-05 02:49:00,0.6766,0.6766,0.6765,0.6765,86399998.0
2007-04-05 02:50:00,0.67642,0.67648,0.67642,0.67642,46400000.0
2007-04-05 02:51:00,0.6765,0.6766,0.6765,0.6766,205599999.0
2007-04-05 02:52:00,0.6766,0.6766,0.6766,0.6766,27200000.0
2007-04-05 02:53:00,0.67655,0.67655,0.6765,0.6765,50400000.0
2007-04-05 02:54:00,0.6765,0.6766,0.6765,0.67655,579200000.0
2007-04-05 02:55:00,0.67655,0.67665,0.67645,0.6766,399900000.0
2007-04-05 02:56:00,0.6766,0.6766,0.6765,0.6766,119100002.0
2007-04-05 02:57:00,0.6766,0.6766,0.6766,0.6766,10400000.0
2007-04-05 02:58:00,0.6766,0.6766,0.67655,0.67655,143999999.0
2007-04-05 02:59:00,0.67655,0.6766,0.67655,0.67655,109600000.0
2007-04-05 03:00:00,0.67655,0.6766,0.6765,0.6766,140600000.0
2007-04-05 03:01:00,0.6766,0.6767,0.67655,0.67665,206199999.0
2007-04-05 03:02:00,0.67665,0.67665,0.67665,0.67665,30400000.0
2007-04-05 03:03:00,0.67665,0.6767,0.67655,0.6767,310299999.0
2007-04-05 03:04:00,0.6767,0.6767,0.6766,0.6766,142399998.0
2007-04-05 03:05:00,0.6766,0.67665,0.67655,0.67655,310800003.0
2007-04-05 03:06:00,0.6766,0.6766,0.67655,0.6766,73599998.0
2007-04-05 03:07:00,0.6766,0.6766,0.67655,0.67655,26400000.0
2007-04-05 03:08:00,0.67655,0.67665,0.67655,0.6766,85600000.0
2007-04-05 03:09:00,0.6766,0.6766,0.6766,0.6766,61600000.0
2007-04-05 03:10:00,0.6766,0.6766,0.6766,0.6766,181600000.0
2007-04-05 03:11:00,0.6766,0.6766,0.6766,0.6766,28400000.0
2007-04-05 03:12:00,0.6766,0.6766,0.6766,0.6766,41600000.0
2007-04-05 03:13:00,0.67665,0.67665,0.6766,0.67665,82399999.0
2007-04-05 03:14:00,0.67665,0.6767,0.67665,0.6767,116800000.0
2007-04-05 03:15:00,0.67665,0.6767,0.67665,0.67665,108800001.0
2007-04-05 03:16:00,0.67665,0.67665,0.6766,0.6766,280800003.0
2007-04-05 03:17:00,0.6766,0.67665,0.6766,0.67665,215200010.0
2007-04-05 03:18:00,0.6766,0.67665,0.6766,0.67665,49600000.0
2007-04-05 03:19:00,0.67665,0.6767,0.67665,0.67665,121599995.0
2007-04-05 03:20:00,0.67662,0.67662,0.67644,0.6765,149800000.0
2007-04-05 03:21:00,0.67641,0.67649,0.67641,0.67648,65600000.0
2007-04-05 03:22:00,0.67651,0.67655,0.67644,0.67652,296899999.0
2007-04-05 03:23:00,0.67665,0.67665,0.6766,0.6766,101999999.0
2007-04-05 03:24:00,0.6766,0.6766,0.6766,0.6766,265600000.0
2007-04-05 03:25:00,0.6766,0.67665,0.6766,0.6766,151200000.0
2007-04-05 03:26:00,0.6766,0.67665,0.6766,0.6766,73600000.0
2007-04-05 03:27:00,0.67665,0.67665,0.6766,0.6766,44800000.0
2007-04-05 03:28:00,0.67656,0.67664,0.67648,0.67648,134099994.0
2007-04-05 03:29:00,0.6766,0.67665,0.6766,0.6766,135900000.0
2007-04-05 03:30:00,0.67665,0.67665,0.67665,0.67665,4800000.0
2007-04-05 03:31:00,0.67665,0.67665,0.67665,0.67665,4800000.0
2007-04-05 03:32:00,0.67665,0.67665,0.6766,0.67665,41400001.0
2007-04-05 03:33:00,0.6767,0.6767,0.67665,0.67665,46399999.0
2007-04-05 03:34:00,0.67665,0.67665,0.67665,0.67665,9600000.0
2007-04-05 03:35:00,0.67665,0.67665,0.67665,0.67665,56799998.0
2007-04-05 03:36:00,0.67665,0.67665,0.67665,0.67665,45999999.0
2007-04-05 03:37:00,0.67665,0.67665,0.6766,0.67665,62400000.0
2007-04-05 03:38:00,0.67665,0.6767,0.6766,0.67665,87200000.0
2007-04-05 03:39:00,0.67665,0.67665,0.67665,0.67665,12000000.0
2007-04-05 03:40:00,0.6767,0.6767,0.67665,0.67665,12800000.0
2007-04-05 03:41:00,0.67645,0.67645,0.67645,0.67645,6400000.0
2007-04-05 03:42:00,0.67665,0.67665,0.6766,0.67665,82400000.0
2007-04-05 03:43:00,0.67665,0.67665,0.67665,0.67665,12000000.0
2007-04-05 03:44:00,0.67664,0.67664,0.67647,0.67647,18900000.0
2007-04-05 03:45:00,0.67665,0.67665,0.67665,0.67665,4800000.0
2007-04-05 03:46:00,0.67665,0.67665,0.6766,0.6766,115200001.0
2007-04-05 03:47:00,0.67665,0.6767,0.67665,0.6767,28800000.0
2007-04-05 03:48:00,0.6767,0.6767,0.6766,0.67665,56000000.0
2007-04-05 03:49:00,0.67665,0.67665,0.6766,0.67665,108800001.0
2007-04-05 03:50:00,0.6767,0.6767,0.6766,0.67665,227400003.0
2007-04-05 03:51:00,0.6767,0.6767,0.67665,0.6767,76000000.0
2007-04-05 03:52:00,0.67675,0.67675,0.6767,0.6767,167500000.0
2007-04-05 03:53:00,0.67675,0.67675,0.6766,0.6766,107900001.0
2007-04-05 03:54:00,0.67665,0.67665,0.67665,0.67665,7200000.0
2007-04-05 03:55:00,0.67665,0.67665,0.6766,0.6766,140000001.0
2007-04-05 03:56:00,0.67665,0.6767,0.67665,0.67665,123200000.0
2007-04-05 03:57:00,0.6767,0.6767,0.6767,0.6767,8000000.0
2007-04-05 03:58:00,0.67665,0.6767,0.6766,0.6766,120699999.0
2007-04-05 03:59:00,0.67665,0.67665,0.6766,0.67665,77600000.0
2007-04-05 04:00:00,0.67665,0.6767,0.67665,0.67665,55200000.0
2007-04-05 04:01:00,0.6767,0.6767,0.6767,0.6767,8000000.0
2007-04-05 04:02:00,0.67665,0.6767,0.6766,0.6766,142199999.0
2007-04-05 04:03:00,0.67665,0.6767,0.67665,0.67665,54400000.0
2007-04-05 04:04:00,0.6767,0.6767,0.67665,0.67665,77600000.0
2007-04-05 04:05:00,0.67665,0.67665,0.6766,0.6766,45600000.0
2007-04-05 04:06:00,0.6766,0.6766,0.67655,0.6766,235900001.0
2007-04-05 04:07:00,0.6766,0.6766,0.67655,0.67655,87700000.0
2007-04-05 04:08:00,0.6766,0.6766,0.6766,0.6766,28800000.0
2007-04-05 04:09:00,0.6766,0.67665,0.6766,0.67665,79200001.0
2007-04-05 04:10:00,0.6766,0.67665,0.6766,0.6766,121600005.0
2007-04-05 04:11:00,0.67665,0.67665,0.6766,0.67665,70400002.0
2007-04-05 04:12:00,0.67657,0.67665,0.67649,0.67649,28800000.0
2007-04-05 04:13:00,0.6766,0.6766,0.6765,0.6765,316300004.0
2007-04-05 04:14:00,0.6766,0.6766,0.6765,0.67655,468800000.0
2007-04-05 04:15:00,0.67655,0.6766,0.67655,0.6766,270300000.0
2007-04-05 04:16:00,0.6766,0.6766,0.6766,0.6766,9600000.0
2007-04-05 04:17:00,0.6766,0.6766,0.67655,0.6766,131900000.0
2007-04-05 04:18:00,0.6766,0.6766,0.6765,0.67655,131199999.0
2007-04-05 04:19:00,0.67655,0.6766,0.67655,0.6766,62200000.0
2007-04-05 04:20:00,0.6766,0.6766,0.67655,0.67655,55000000.0
2007-04-05 04:21:00,0.67655,0.6766,0.67655,0.67655,62000000.0
2007-04-05 04:22:00,0.67655,0.67655,0.67655,0.67655,12000000.0
2007-04-05 04:23:00,0.6766,0.67665,0.67655,0.6766,530000003.0
2007-04-05 04:24:00,0.67655,0.6766,0.67655,0.6766,285700003.0
2007-04-05 04:25:00,0.6766,0.6766,0.6766,0.6766,186400002.0
2007-04-05 04:26:00,0.6766,0.6766,0.67655,0.6766,71699999.0
2007-04-05 04:27:00,0.6766,0.6766,0.6766,0.6766,24000000.0
2007-04-05 04:28:00,0.6766,0.6766,0.67655,0.6766,175600001.0
2007-04-05 04:29:00,0.6766,0.6766,0.6766,0.6766,190399999.0
2007-04-05 04:30:00,0.6766,0.67665,0.6766,0.6766,498400000.0
2007-04-05 04:31:00,0.6766,0.6766,0.67655,0.6766,194200004.0
2007-04-05 04:32:00,0.6766,0.6766,0.6766,0.6766,88800003.0
2007-04-05 04:33:00,0.67655,0.6766,0.67655,0.6766,342199996.0
2007-04-05 04:34:00,0.6766,0.6766,0.6766,0.6766,144000000.0
2007-04-05 04:35:00,0.6766,0.67665,0.6766,0.6766,497600002.0
2007-04-05 04:36:00,0.6766,0.6766,0.67655,0.67655,205400002.0
2007-04-05 04:37:00,0.6766,0.6766,0.6766,0.6766,46400000.0
2007-04-05 04:38:00,0.6766,0.6766,0.67655,0.67655,31800000.0
2007-04-05 04:39:00,0.6766,0.6766,0.6766,0.6766,45600000.0
2007-04-05 04:40:00,0.6766,0.6766,0.6766,0.6766,42700000.0
2007-04-05 04:41:00,0.6766,0.6766,0.67655,0.67655,158199999.0
2007-04-05 04:42:00,0.6766,0.67665,0.6766,0.6766,213599999.0
2007-04-05 04:43:00,0.6766,0.6766,0.6766,0.6766,151200000.0
2007-04-05 04:44:00,0.6766,0.6767,0.6766,0.6767,34400000.0
2007-04-05 04:45:00,0.6767,0.6767,0.6767,0.6767,13600000.0
2007-04-05 04:46:00,0.67659,0.67659,0.67642,0.67658,245300000.0
2007-04-05 04:47:00,0.6767,0.6767,0.6767,0.6767,36000000.0
2007-04-05 04:48:00,0.6767,0.67675,0.6767,0.6767,147400000.0
2007-04-05 04:49:00,0.6767,0.67675,0.67665,0.67675,130199996.0
2007-04-05 04:50:00,0.67675,0.67675,0.6767,0.6767,36800000.0
2007-04-05 04:51:00,0.6767,0.6767,0.67665,0.6767,249299998.0
2007-04-05 04:52:00,0.67659,0.67659,0.67639,0.67642,12000000.0
2007-04-05 04:53:00,0.6767,0.67675,0.6767,0.6767,64800000.0
2007-04-05 04:54:00,0.6767,0.67675,0.6767,0.6767,208799999.0
2007-04-05 04:55:00,0.6767,0.6767,0.6767,0.6767,132799999.0
2007-04-05 04:56:00,0.6767,0.6767,0.6767,0.6767,113599999.0
2007-04-05 04:57:00,0.6767,0.6767,0.6767,0.6767,7200000.0
2007-04-05 04:58:00,0.6767,0.6767,0.6767,0.6767,108000000.0
2007-04-05 04:59:00,0.6767,0.6767,0.67665,0.6767,152600004.0
2007-04-05 05:00:00,0.6767,0.6767,0.67665,0.67665,186200005.0
2007-04-05 05:01:00,0.6767,0.6767,0.67665,0.6767,537500007.0
2007-04-05 05:02:00,0.6767,0.6767,0.6767,0.6767,84800000.0
2007-04-05 05:03:00,0.67665,0.6767,0.67655,0.67655,451700001.0
2007-04-05 05:04:00,0.6766,0.67665,0.67655,0.67665,375300005.0
2007-04-05 05:05:00,0.67665,0.6767,0.67665,0.67665,111200000.0
2007-04-05 05:06:00,0.67665,0.67665,0.67665,0.67665,116900000.0
2007-04-05 05:07:00,0.67665,0.6767,0.67665,0.67665,102899997.0
2007-04-05 05:08:00,0.6767,0.6767,0.67665,0.67665,100000000.0
2007-04-05 05:09:00,0.67665,0.6767,0.67665,0.67665,38400000.0
2007-04-05 05:10:00,0.6767,0.6767,0.6766,0.6766,209099995.0
2007-04-05 05:11:00,0.67655,0.67665,0.67655,0.6766,314200006.0
2007-04-05 05:12:00,0.6766,0.6766,0.6766,0.6766,32000000.0
2007-04-05 05:13:00,0.67645,0.67645,0.67645,0.67645,7200000.0
2007-04-05 05:14:00,0.6766,0.6766,0.6766,0.6766,4000000.0
2007-04-05 05:15:00,0.67643,0.67645,0.6764,0.67645,265899996.0
2007-04-05 05:16:00,0.6766,0.6766,0.6766,0.6766,4000000.0
2007-04-05 05:17:00,0.6766,0.67665,0.6766,0.6766,107899998.0
2007-04-05 05:18:00,0.6766,0.6766,0.6766,0.6766,117299999.0
2007-04-05 05:19:00,0.67665,0.6767,0.67665,0.6767,38399999.0
2007-04-05 05:20:00,0.67665,0.67665,0.67665,0.67665,25600000.0
2007-04-05 05:21:00,0.6767,0.6767,0.6767,0.6767,7200000.0
2007-04-05 05:22:00,0.6767,0.6767,0.6767,0.6767,2400000.0
2007-04-05 05:23:00,0.67665,0.67665,0.67665,0.67665,49599999.0
2007-04-05 05:24:00,0.67665,0.6767,0.67665,0.6767,33724999.0
2007-04-05 05:25:00,0.6767,0.6767,0.67665,0.67665,28125001.0
2007-04-05 05:26:00,0.6767,0.6767,0.6767,0.6767,279799992.0
2007-04-05 05:27:00,0.6767,0.6767,0.67665,0.67665,157949995.0
2007-04-05 05:28:00,0.67665,0.67675,0.67665,0.67675,18600000.0
2007-04-05 05:29:00,0.67675,0.67675,0.67665,0.67665,75400000.0
2007-04-05 05:30:00,0.67665,0.67665,0.67665,0.67665,38400000.0
2007-04-05 05:31:00,0.67665,0.67665,0.67665,0.67665,7200000.0
2007-04-05 05:32:00,0.67675,0.67675,0.67675,0.67675,100000.0
2007-04-05 05:33:00,0.67675,0.67675,0.67675,0.67675,100000.0
2007-04-05 05:34:00,0.67675,0.67675,0.67675,0.67675,200000.0
2007-04-05 05:35:00,0.67651,0.67651,0.67642,0.67642,36800000.0
2007-04-05 05:36:00,0.67645,0.67668,0.67645,0.67648,50400000.0
2007-04-05 05:37:00,0.67675,0.67675,0.67675,0.67675,300000.0
2007-04-05 05:38:00,0.67649,0.67665,0.67646,0.67646,169499998.0
2007-04-05 05:39:00,0.67675,0.67675,0.67675,0.67675,300000.0
2007-04-05 05:40:00,0.67675,0.67675,0.67675,0.67675,100000.0
2007-04-05 05:41:00,0.6767,0.6767,0.6767,0.6767,15200000.0
2007-04-05 05:42:00,0.67661,0.67663,0.67644,0.67644,59100000.0
2007-04-05 05:43:00,0.67665,0.67665,0.67665,0.67665,80000001.0
2007-04-05 05:44:00,0.67665,0.67665,0.67665,0.67665,51200000.0
2007-04-05 05:45:00,0.67665,0.6767,0.6766,0.6767,232400002.0
2007-04-05 05:46:00,0.6767,0.6767,0.67665,0.67665,93900001.0
2007-04-05 05:47:00,0.6767,0.6767,0.6767,0.6767,2400000.0
2007-04-05 05:48:00,0.6767,0.6767,0.6767,0.6767,14400000.0
2007-04-05 05:49:00,0.6767,0.6767,0.6767,0.6767,4800000.0
2007-04-05 05:50:00,0.6767,0.6767,0.67665,0.67665,16800000.0
2007-04-05 05:51:00,0.6767,0.6767,0.6767,0.6767,4800000.0
2007-04-05 05:52:00,0.6767,0.6767,0.6767,0.6767,4800000.0
2007-04-05 05:53:00,0.6767,0.6767,0.6767,0.6767,7200000.0
2007-04-05 05:54:00,0.6767,0.6767,0.6767,0.6767,4800000.0
2007-04-05 05:55:00,0.6767,0.6767,0.6767,0.6767,4800000.0
2007-04-05 05:56:00,0.6767,0.6767,0.6767,0.6767,4800000.0
2007-04-05 05:57:00,0.67652,0.67656,0.67646,0.67656,335600013.0
2007-04-05 05:58:00,0.6767,0.6767,0.6766,0.6766,195200004.0
2007-04-05 05:59:00,0.6766,0.6766,0.67655,0.6766,204000003.0
2007-04-05 06:00:00,0.6766,0.6766,0.67655,0.67655,30000000.0
2007-04-05 06:01:00,0.67655,0.6766,0.67655,0.6766,109499999.0
2007-04-05 06:02:00,0.6766,0.6766,0.67655,0.6766,63799998.0
2007-04-05 06:03:00,0.6766,0.6766,0.6765,0.6765,92000000.0
2007-04-05 06:04:00,0.6765,0.6765,0.6765,0.6765,20000000.0
2007-04-05 06:05:00,0.6765,0.6765,0.6765,0.6765,93599998.0
2007-04-05 06:06:00,0.6765,0.6765,0.6765,0.6765,105599998.0
2007-04-05 06:07:00,0.67645,0.67645,0.67645,0.67645,43900002.0
2007-04-05 06:08:00,0.6765,0.6765,0.6765,0.6765,160200001.0
2007-04-05 06:09:00,0.6765,0.6765,0.6765,0.6765,4800000.0
2007-04-05 06:10:00,0.6765,0.6765,0.6765,0.6765,16800000.0
2007-04-05 06:11:00,0.6765,0.6765,0.6765,0.6765,79200000.0
2007-04-05 06:12:00,0.6765,0.6765,0.67645,0.6765,157600000.0
2007-04-05 06:13:00,0.6765,0.6765,0.67645,0.67645,64799999.0
2007-04-05 06:14:00,0.6765,0.6765,0.6765,0.6765,95199999.0
2007-04-05 06:15:00,0.6765,0.6765,0.67645,0.67645,80000000.0
2007-04-05 06:16:00,0.67645,0.6765,0.67645,0.6765,322800002.0
2007-04-05 06:17:00,0.6765,0.6765,0.6765,0.6765,80799997.0
2007-04-05 06:18:00,0.6765,0.6765,0.6765,0.6765,59999998.0
2007-04-05 06:19:00,0.6765,0.6765,0.6765,0.6765,30400000.0
2007-04-05 06:20:00,0.6765,0.6765,0.67645,0.6765,103100000.0
2007-04-05 06:21:00,0.6765,0.6765,0.6765,0.6765,23199999.0
2007-04-05 06:22:00,0.6765,0.6765,0.6765,0.6765,3200000.0
2007-04-05 06:23:00,0.6765,0.6765,0.6765,0.6765,16800000.0
2007-04-05 06:24:00,0.6765,0.6765,0.6765,0.6765,16799999.0
2007-04-05 06:25:00,0.67645,0.67647,0.67643,0.67643,90400000.0
2007-04-05 06:26:00,0.6765,0.6765,0.6765,0.6765,19200001.0
2007-04-05 06:27:00,0.6765,0.6765,0.6765,0.6765,182399995.0
2007-04-05 06:28:00,0.6765,0.6765,0.67645,0.67645,32800000.0
2007-04-05 06:29:00,0.67655,0.67655,0.67655,0.67655,19200000.0
2007-04-05 06:30:00,0.67655,0.67655,0.6765,0.6765,256399999.0
2007-04-05 06:31:00,0.6765,0.6765,0.6765,0.6765,30000000.0
2007-04-05 06:32:00,0.6765,0.6765,0.6765,0.6765,150399998.0
2007-04-05 06:33:00,0.6765,0.6766,0.6765,0.6765,205700003.0
2007-04-05 06:34:00,0.6765,0.6765,0.6765,0.6765,33600000.0
2007-04-05 06:35:00,0.67645,0.6765,0.67645,0.67645,72800001.0
2007-04-05 06:36:00,0.6765,0.6765,0.67635,0.6764,288999997.0
2007-04-05 06:37:00,0.6764,0.6765,0.6764,0.6765,157600000.0
2007-04-05 06:38:00,0.6765,0.6765,0.6764,0.6764,30400000.0
2007-04-05 06:39:00,0.67645,0.67645,0.67645,0.67645,8000000.0
2007-04-05 06:40:00,0.67645,0.67645,0.67645,0.67645,14400000.0
2007-04-05 06:41:00,0.6764,0.6764,0.6764,0.6764,91999999.0
2007-04-05 06:42:00,0.6764,0.6764,0.6764,0.6764,42400000.0
2007-04-05 06:43:00,0.6764,0.6764,0.6764,0.6764,162500000.0
2007-04-05 06:44:00,0.6764,0.6764,0.6764,0.6764,212000004.0
2007-04-05 06:45:00,0.6764,0.6764,0.6764,0.6764,35200000.0
2007-04-05 06:46:00,0.6764,0.6764,0.67635,0.6764,72000001.0
2007-04-05 06:47:00,0.6764,0.67655,0.6764,0.67655,105500000.0
2007-04-05 06:48:00,0.67655,0.6766,0.6765,0.67655,415000001.0
2007-04-05 06:49:00,0.6765,0.67655,0.6765,0.67655,147200002.0
2007-04-05 06:50:00,0.67655,0.6766,0.6765,0.67655,74700001.0
2007-04-05 06:51:00,0.6765,0.67655,0.6765,0.67655,47100001.0
2007-04-05 06:52:00,0.67655,0.67655,0.6765,0.67655,52000000.0
2007-04-05 06:53:00,0.67655,0.67655,0.67645,0.6765,226400004.0
2007-04-05 06:54:00,0.67645,0.67655,0.67645,0.67655,203400000.0
2007-04-05 06:55:00,0.6765,0.67655,0.6765,0.67655,359199995.0
2007-04-05 06:56:00,0.6766,0.6766,0.67645,0.67655,425300000.0
2007-04-05 06:57:00,0.67645,0.6766,0.6764,0.6764,256200003.0
2007-04-05 06:58:00,0.6764,0.6766,0.6764,0.6765,416600003.0
2007-04-05 06:59:00,0.6765,0.6768,0.6765,0.6765,92000000.0
2007-04-05 07:00:00,0.6765,0.6765,0.67645,0.6765,115200000.0
2007-04-05 07:01:00,0.6765,0.6765,0.6765,0.6765,166400000.0
2007-04-05 07:02:00,0.6765,0.6765,0.6765,0.6765,54400000.0
2007-04-05 07:03:00,0.6765,0.6765,0.6765,0.6765,106400000.0
2007-04-05 07:04:00,0.6765,0.6766,0.67635,0.6764,335800003.0
2007-04-05 07:05:00,0.67645,0.67645,0.67645,0.67645,97599996.0
2007-04-05 07:06:00,0.67645,0.67645,0.67645,0.67645,22400000.0
2007-04-05 07:07:00,0.67633,0.67633,0.67623,0.67633,351300002.0
2007-04-05 07:08:00,0.67645,0.67645,0.67645,0.67645,15200000.0
2007-04-05 07:09:00,0.67645,0.6766,0.6763,0.6764,478000010.0
2007-04-05 07:10:00,0.67645,0.6765,0.6764,0.67645,88800000.0
2007-04-05 07:11:00,0.67645,0.6765,0.67645,0.67645,58500000.0
2007-04-05 07:12:00,0.67645,0.6765,0.6764,0.67645,519899993.0
2007-04-05 07:13:00,0.67645,0.6766,0.6764,0.67645,134900000.0
2007-04-05 07:14:00,0.6765,0.6765,0.6764,0.6764,172400004.0
2007-04-05 07:15:00,0.67645,0.67655,0.67645,0.67645,160000000.0
2007-04-05 07:16:00,0.67645,0.6765,0.6764,0.67645,271299999.0
2007-04-05 07:17:00,0.67645,0.67655,0.6764,0.67645,118300000.0
2007-04-05 07:18:00,0.67645,0.67645,0.67645,0.67645,12800000.0
2007-04-05 07:19:00,0.67645,0.67645,0.6764,0.6764,44800001.0
2007-04-05 07:20:00,0.6764,0.6765,0.6764,0.6764,273599999.0
2007-04-05 07:21:00,0.6764,0.6765,0.6763,0.67635,483100003.0
2007-04-05 07:22:00,0.6764,0.6764,0.6763,0.67635,379400002.0
2007-04-05 07:23:00,0.67635,0.67635,0.6763,0.6763,280800008.0
2007-04-05 07:24:00,0.67635,0.67635,0.67635,0.67635,66400001.0
2007-04-05 07:25:00,0.67635,0.67635,0.6763,0.6763,85500002.0
2007-04-05 07:26:00,0.67635,0.67635,0.6763,0.6763,111100003.0
2007-04-05 07:27:00,0.67635,0.67635,0.67625,0.6763,799599996.0
2007-04-05 07:28:00,0.6763,0.67635,0.67625,0.67635,564300005.0
2007-04-05 07:29:00,0.67635,0.6764,0.67625,0.67625,651700000.0
2007-04-05 07:30:00,0.6763,0.6764,0.67625,0.67635,162499998.0
2007-04-05 07:31:00,0.6764,0.6764,0.6763,0.6763,172000000.0
2007-04-05 07:32:00,0.6763,0.6764,0.6763,0.6764,210000000.0
2007-04-05 07:33:00,0.6764,0.67645,0.67635,0.67635,280299997.0
2007-04-05 07:34:00,0.6764,0.6764,0.6764,0.6764,89600000.0
2007-04-05 07:35:00,0.6764,0.6764,0.67635,0.67635,179200000.0
2007-04-05 07:36:00,0.6763,0.6763,0.6763,0.6763,158800000.0
2007-04-05 07:37:00,0.6763,0.6763,0.6763,0.6763,36400000.0
2007-04-05 07:38:00,0.6763,0.6763,0.6762,0.6762,105400002.0
2007-04-05 07:39:00,0.6762,0.6763,0.6762,0.6763,366699999.0
2007-04-05 07:40:00,0.67625,0.6763,0.67625,0.67625,32100000.0
2007-04-05 07:41:00,0.6763,0.6763,0.6762,0.6763,137200000.0
2007-04-05 07:42:00,0.67625,0.6763,0.6761,0.6761,278399993.0
2007-04-05 07:43:00,0.6761,0.67625,0.67605,0.6762,400399996.0
2007-04-05 07:44:00,0.67625,0.67625,0.67625,0.67625,20800000.0
2007-04-05 07:45:00,0.67625,0.67625,0.67625,0.67625,27200000.0
2007-04-05 07:46:00,0.67625,0.67625,0.6762,0.67625,25500000.0
2007-04-05 07:47:00,0.67625,0.67625,0.6762,0.6762,98800000.0
2007-04-05 07:48:00,0.67625,0.67625,0.6761,0.6762,110000000.0
2007-04-05 07:49:00,0.6762,0.6762,0.6761,0.67615,323599997.0
2007-04-05 07:50:00,0.67615,0.6762,0.6761,0.67615,259999998.0
2007-04-05 07:51:00,0.67615,0.6762,0.67615,0.6762,60800000.0
2007-04-05 07:52:00,0.6762,0.6762,0.6762,0.6762,66400000.0
2007-04-05 07:53:00,0.6762,0.67625,0.6762,0.6762,216799997.0
2007-04-05 07:54:00,0.6762,0.67625,0.6762,0.6762,113600000.0
2007-04-05 07:55:00,0.6762,0.6763,0.6762,0.6762,288799999.0
2007-04-05 07:56:00,0.6762,0.6763,0.67615,0.67625,595600001.0
2007-04-05 07:57:00,0.67625,0.6764,0.6762,0.6762,346400000.0
2007-04-05 07:58:00,0.67625,0.67625,0.6762,0.6762,240100000.0
2007-04-05 07:59:00,0.6762,0.67625,0.6762,0.67625,184700001.0
2007-04-05 08:00:00,0.67625,0.6763,0.67625,0.67625,304800000.0
2007-04-05 08:01:00,0.67625,0.6763,0.67615,0.6763,882799997.0
2007-04-05 08:02:00,0.6763,0.6763,0.67625,0.67625,334100004.0
2007-04-05 08:03:00,0.67635,0.6764,0.67635,0.6764,59999999.0
2007-04-05 08:04:00,0.6764,0.6764,0.6764,0.6764,64000000.0
2007-04-05 08:05:00,0.6764,0.6764,0.6764,0.6764,140800000.0
2007-04-05 08:06:00,0.6764,0.6764,0.6764,0.6764,47200000.0
2007-04-05 08:07:00,0.6764,0.6764,0.6764,0.6764,27200000.0
2007-04-05 08:08:00,0.6764,0.6764,0.67635,0.67635,646500004.0
2007-04-05 08:09:00,0.67635,0.6764,0.67635,0.6764,173300001.0
2007-04-05 08:10:00,0.6764,0.6764,0.67635,0.6764,297099997.0
2007-04-05 08:11:00,0.6765,0.6765,0.6765,0.6765,43200000.0
2007-04-05 08:12:00,0.6765,0.6765,0.6765,0.6765,800000.0
2007-04-05 08:13:00,0.6765,0.67655,0.6764,0.67645,397300000.0
2007-04-05 08:14:00,0.6765,0.6766,0.67645,0.67655,544200003.0
2007-04-05 08:15:00,0.67655,0.6766,0.6765,0.6766,449599996.0
2007-04-05 08:16:00,0.6766,0.6766,0.67635,0.6764,624999996.0
2007-04-05 08:17:00,0.6764,0.6765,0.6764,0.6765,234899993.0
2007-04-05 08:18:00,0.6765,0.6765,0.6764,0.67645,478299995.0
2007-04-05 08:19:00,0.6764,0.6765,0.67635,0.67645,597099998.0
2007-04-05 08:20:00,0.6764,0.6765,0.6764,0.67645,166799997.0
2007-04-05 08:21:00,0.6764,0.67645,0.6764,0.67645,255999995.0
2007-04-05 08:22:00,0.67645,0.6765,0.6764,0.6765,103200001.0
2007-04-05 08:23:00,0.67645,0.67665,0.67645,0.67665,257600005.0
2007-04-05 08:24:00,0.6766,0.6766,0.6765,0.6766,53600000.0
2007-04-05 08:25:00,0.6765,0.6766,0.6765,0.67655,481600000.0
2007-04-05 08:26:00,0.67655,0.67655,0.67645,0.67645,220799999.0
2007-04-05 08:27:00,0.67645,0.6766,0.67645,0.6765,501499994.0
2007-04-05 08:28:00,0.6765,0.6766,0.67645,0.67645,737300005.0
2007-04-05 08:29:00,0.6765,0.6765,0.6765,0.6765,55200002.0
2007-04-05 08:30:00,0.6765,0.6765,0.67645,0.67645,108000003.0
2007-04-05 08:31:00,0.6765,0.6766,0.6764,0.6764,703499990.0
2007-04-05 08:32:00,0.6764,0.6765,0.6764,0.67645,824600003.0
2007-04-05 08:33:00,0.6765,0.67655,0.67645,0.6765,232699997.0
2007-04-05 08:34:00,0.6765,0.6767,0.67645,0.6766,852299994.0
2007-04-05 08:35:00,0.6766,0.6767,0.6766,0.6766,331899998.0
2007-04-05 08:36:00,0.6766,0.67675,0.6765,0.6765,473000001.0
2007-04-05 08:37:00,0.6766,0.6766,0.6765,0.6766,267299999.0
2007-04-05 08:38:00,0.6766,0.6766,0.6765,0.67655,534799993.0
2007-04-05 08:39:00,0.6765,0.6765,0.67645,0.6765,296799999.0
2007-04-05 08:40:00,0.67645,0.67655,0.67635,0.67635,518699994.0
2007-04-05 08:41:00,0.6764,0.67645,0.6763,0.6764,792499999.0
2007-04-05 08:42:00,0.6765,0.67655,0.67635,0.67655,259999999.0
2007-04-05 08:43:00,0.67655,0.6766,0.6765,0.67655,325600002.0
2007-04-05 08:44:00,0.67645,0.6766,0.67645,0.6765,318600004.0
2007-04-05 08:45:00,0.6765,0.6766,0.67645,0.67645,220499999.0
2007-04-05 08:46:00,0.67645,0.67655,0.67645,0.67655,228299997.0
2007-04-05 08:47:00,0.67655,0.6766,0.6765,0.6766,247699999.0
2007-04-05 08:48:00,0.6766,0.6766,0.6765,0.6766,113300001.0
2007-04-05 08:49:00,0.6766,0.6766,0.67655,0.67655,360900004.0
2007-04-05 08:50:00,0.67655,0.6767,0.67655,0.6767,689899995.0
2007-04-05 08:51:00,0.6766,0.6767,0.6766,0.6767,540800002.0
2007-04-05 08:52:00,0.6767,0.6767,0.67655,0.6766,497100000.0
2007-04-05 08:53:00,0.6766,0.6767,0.6766,0.6766,275799998.0
2007-04-05 08:54:00,0.6766,0.67665,0.6764,0.67645,1056799997.0
2007-04-05 08:55:00,0.6765,0.6766,0.6763,0.67655,1242900000.0
2007-04-05 08:56:00,0.67655,0.6766,0.6765,0.6765,581600002.0
2007-04-05 08:57:00,0.6765,0.6765,0.67645,0.67645,120300000.0
2007-04-05 08:58:00,0.67645,0.67645,0.67645,0.67645,9400000.0
2007-04-05 08:59:00,0.6764,0.67645,0.67635,0.67635,189599997.0
2007-04-05 09:00:00,0.6763,0.67635,0.6761,0.6763,1418899994.0
2007-04-05 09:01:00,0.6763,0.67635,0.6763,0.67635,72500002.0
2007-04-05 09:02:00,0.67635,0.67645,0.67635,0.67645,541899998.0
2007-04-05 09:03:00,0.67645,0.6765,0.67635,0.6765,396199998.0
2007-04-05 09:04:00,0.67645,0.67645,0.6764,0.67645,194700002.0
2007-04-05 09:05:00,0.6764,0.67645,0.6763,0.6763,432399994.0
2007-04-05 09:06:00,0.67635,0.67635,0.67625,0.6763,785199999.0
2007-04-05 09:07:00,0.6763,0.6764,0.6763,0.6764,384500000.0
2007-04-05 09:08:00,0.6764,0.6764,0.6763,0.67635,230799997.0
2007-04-05 09:09:00,0.67635,0.67635,0.6763,0.6763,306799998.0
2007-04-05 09:10:00,0.6763,0.6763,0.6763,0.6763,592199999.0
2007-04-05 09:11:00,0.6763,0.6763,0.67625,0.67625,227800001.0
2007-04-05 09:12:00,0.67625,0.6763,0.6762,0.67625,547099998.0
2007-04-05 09:13:00,0.6762,0.67625,0.67615,0.67625,238799997.0
2007-04-05 09:14:00,0.67625,0.67625,0.6762,0.67625,230700001.0
2007-04-05 09:15:00,0.67625,0.67625,0.6761,0.67615,704099990.0
2007-04-05 09:16:00,0.67615,0.67615,0.67605,0.6761,649299997.0
2007-04-05 09:17:00,0.67605,0.67615,0.676,0.67605,1218400017.0
2007-04-05 09:18:00,0.67605,0.6761,0.676,0.676,278500002.0
2007-04-05 09:19:00,0.676,0.67605,0.676,0.676,341499993.0
2007-04-05 09:20:00,0.67595,0.67605,0.67595,0.67605,686300002.0
2007-04-05 09:21:00,0.67605,0.6761,0.67605,0.67605,118099999.0
2007-04-05 09:22:00,0.6761,0.6762,0.67605,0.6761,463199998.0
2007-04-05 09:23:00,0.6761,0.67615,0.6761,0.67615,322699994.0
2007-04-05 09:24:00,0.6761,0.67625,0.6761,0.6762,437500004.0
2007-04-05 09:25:00,0.67625,0.6764,0.6762,0.67635,1267199995.0
2007-04-05 09:26:00,0.6764,0.6764,0.67635,0.6764,245399995.0
2007-04-05 09:27:00,0.6764,0.6764,0.67625,0.67625,557999994.0
2007-04-05 09:28:00,0.67625,0.6763,0.6762,0.67625,473699994.0
2007-04-05 09:29:00,0.67615,0.6762,0.67615,0.6762,262799991.0
2007-04-05 09:30:00,0.67625,0.67625,0.6762,0.67625,38999998.0
2007-04-05 09:31:00,0.67625,0.67625,0.6762,0.67625,149100000.0
2007-04-05 09:32:00,0.67625,0.67625,0.67615,0.6762,379500005.0
2007-04-05 09:33:00,0.6762,0.67625,0.6762,0.67625,661400011.0
2007-04-05 09:34:00,0.6762,0.6763,0.6762,0.67625,429999996.0
2007-04-05 09:35:00,0.67625,0.67635,0.6762,0.6762,783199995.0
2007-04-05 09:36:00,0.6762,0.67625,0.67615,0.6762,782499996.0
2007-04-05 09:37:00,0.6762,0.6762,0.67615,0.6762,242900003.0
2007-04-05 09:38:00,0.6762,0.67625,0.6762,0.67625,240499998.0
2007-04-05 09:39:00,0.67625,0.67625,0.67615,0.67625,723799988.0
2007-04-05 09:40:00,0.67615,0.6762,0.67615,0.6762,174299998.0
2007-04-05 09:41:00,0.6762,0.6763,0.6762,0.67625,108799998.0
2007-04-05 09:42:00,0.67625,0.6763,0.67615,0.6762,328200004.0
2007-04-05 09:43:00,0.6762,0.6762,0.6762,0.6762,36400000.0
2007-04-05 09:44:00,0.6762,0.67635,0.6762,0.6762,415700005.0
2007-04-05 09:45:00,0.67625,0.67635,0.67625,0.67635,939999988.0
2007-04-05 09:46:00,0.67635,0.67635,0.67625,0.6763,708499991.0
2007-04-05 09:47:00,0.6763,0.6763,0.6763,0.6763,318600000.0
2007-04-05 09:48:00,0.6763,0.6763,0.6762,0.6763,352999998.0
2007-04-05 09:49:00,0.67625,0.67635,0.67625,0.67635,212400006.0
2007-04-05 09:50:00,0.6763,0.67635,0.6763,0.67635,165600000.0
2007-04-05 09:51:00,0.6763,0.6763,0.6763,0.6763,89199996.0
2007-04-05 09:52:00,0.67635,0.67635,0.67625,0.6763,269799997.0
2007-04-05 09:53:00,0.6763,0.67635,0.6763,0.6763,268399993.0
2007-04-05 09:54:00,0.6763,0.6763,0.6763,0.6763,3200000.0
2007-04-05 09:55:00,0.6763,0.6763,0.6763,0.6763,55699998.0
2007-04-05 09:56:00,0.6763,0.6763,0.6762,0.67625,254900001.0
2007-04-05 09:57:00,0.67625,0.6763,0.6762,0.67625,166600000.0
2007-04-05 09:58:00,0.67625,0.6763,0.67625,0.6763,19900000.0
2007-04-05 09:59:00,0.67625,0.67635,0.67625,0.6763,245900002.0
2007-04-05 10:00:00,0.6763,0.67635,0.6763,0.6763,465700001.0
2007-04-05 10:01:00,0.6763,0.67635,0.6763,0.6763,72400002.0
2007-04-05 10:02:00,0.67635,0.67635,0.67625,0.67625,156399997.0
2007-04-05 10:03:00,0.67625,0.6763,0.67625,0.6763,231400000.0
2007-04-05 10:04:00,0.6763,0.6763,0.6762,0.6763,325399997.0
2007-04-05 10:05:00,0.6763,0.6763,0.6762,0.6762,265499996.0
2007-04-05 10:06:00,0.6762,0.67625,0.67615,0.67625,526699999.0
2007-04-05 10:07:00,0.6762,0.67625,0.6762,0.67625,265699997.0
2007-04-05 10:08:00,0.6763,0.6763,0.6762,0.6763,239199995.0
2007-04-05 10:09:00,0.67625,0.6763,0.67625,0.67625,88099998.0
2007-04-05 10:10:00,0.6763,0.6763,0.6763,0.6763,57100000.0
2007-04-05 10:11:00,0.6763,0.6763,0.67625,0.6763,70999999.0
2007-04-05 10:12:00,0.6763,0.6763,0.6762,0.6762,368299989.0
2007-04-05 10:13:00,0.6762,0.6762,0.6761,0.67615,702499999.0
2007-04-05 10:14:00,0.67615,0.6762,0.6761,0.67615,313700002.0
2007-04-05 10:15:00,0.67615,0.67615,0.6761,0.6761,796300018.0
2007-04-05 10:16:00,0.67615,0.6762,0.67615,0.67615,236699996.0
2007-04-05 10:17:00,0.67615,0.6762,0.6761,0.67615,238100000.0
2007-04-05 10:18:00,0.6762,0.67625,0.6762,0.67625,111300001.0
2007-04-05 10:19:00,0.67625,0.67645,0.6762,0.67645,436299996.0
2007-04-05 10:20:00,0.67645,0.6766,0.6764,0.67645,795299985.0
2007-04-05 10:21:00,0.67645,0.6766,0.67645,0.67645,718199990.0
2007-04-05 10:22:00,0.67645,0.6766,0.67645,0.6766,808900005.0
2007-04-05 10:23:00,0.6767,0.6767,0.67655,0.6767,581799997.0
2007-04-05 10:24:00,0.6767,0.6768,0.67665,0.67675,763600000.0
2007-04-05 10:25:00,0.67675,0.67675,0.67665,0.67665,227100004.0
2007-04-05 10:26:00,0.6767,0.6767,0.67665,0.6767,254599996.0
2007-04-05 10:27:00,0.6767,0.6767,0.67665,0.67665,228799995.0
2007-04-05 10:28:00,0.67665,0.6767,0.67665,0.67665,248900000.0
2007-04-05 10:29:00,0.67665,0.6767,0.6766,0.67665,446600004.0
2007-04-05 10:30:00,0.67665,0.6772,0.67665,0.677,792899998.0
2007-04-05 10:31:00,0.677,0.6771,0.67695,0.6771,1323200005.0
2007-04-05 10:32:00,0.67715,0.6772,0.677,0.6771,810199995.0
2007-04-05 10:33:00,0.67705,0.6771,0.677,0.677,1008000000.0
2007-04-05 10:34:00,0.677,0.67705,0.67695,0.677,1250900022.0
2007-04-05 10:35:00,0.67705,0.6771,0.677,0.67705,533600001.0
2007-04-05 10:36:00,0.6771,0.6772,0.67695,0.67715,1237300002.0
2007-04-05 10:37:00,0.6771,0.6772,0.67705,0.67705,1176899989.0
2007-04-05 10:38:00,0.6771,0.6771,0.6769,0.6769,717799995.0
2007-04-05 10:39:00,0.6769,0.6771,0.6769,0.6771,1037800002.0
2007-04-05 10:40:00,0.6771,0.6771,0.677,0.677,484700003.0
2007-04-05 10:41:00,0.677,0.67705,0.677,0.67705,670099991.0
2007-04-05 10:42:00,0.67705,0.6772,0.67705,0.67715,465800001.0
2007-04-05 10:43:00,0.67715,0.67715,0.6771,0.6771,298300000.0
2007-04-05 10:44:00,0.67715,0.67715,0.67705,0.6771,1101400006.0
2007-04-05 10:45:00,0.6771,0.67715,0.67705,0.67715,464100001.0
2007-04-05 10:46:00,0.67715,0.67725,0.67715,0.67725,307099995.0
2007-04-05 10:47:00,0.67725,0.6774,0.6772,0.67735,648099994.0
2007-04-05 10:48:00,0.67735,0.6774,0.6773,0.6773,288599998.0
2007-04-05 10:49:00,0.67735,0.67735,0.6772,0.6772,442900001.0
2007-04-05 10:50:00,0.6772,0.6773,0.6772,0.6773,250900001.0
2007-04-05 10:51:00,0.67725,0.6773,0.6772,0.67725,246200004.0
2007-04-05 10:52:00,0.67725,0.6774,0.67725,0.6774,168000000.0
2007-04-05 10:53:00,0.6774,0.6774,0.6773,0.67735,438800002.0
2007-04-05 10:54:00,0.67735,0.6774,0.6773,0.6773,505099999.0
2007-04-05 10:55:00,0.67725,0.6773,0.67725,0.67725,167600001.0
2007-04-05 10:56:00,0.6772,0.6773,0.6772,0.67725,411400000.0
2007-04-05 10:57:00,0.6773,0.67735,0.6773,0.6773,274000000.0
2007-04-05 10:58:00,0.6773,0.6773,0.67715,0.6772,573899995.0
2007-04-05 10:59:00,0.67725,0.6773,0.67725,0.6773,218800001.0
2007-04-05 11:00:00,0.6772,0.6772,0.67715,0.6772,297600001.0
2007-04-05 11:01:00,0.6772,0.6772,0.6771,0.67715,567099993.0
2007-04-05 11:02:00,0.67715,0.6772,0.67705,0.6771,168200001.0
2007-04-05 11:03:00,0.6771,0.6771,0.677,0.677,371199995.0
2007-04-05 11:04:00,0.677,0.6771,0.67695,0.677,1213100010.0
2007-04-05 11:05:00,0.67705,0.67705,0.67695,0.677,330600000.0
2007-04-05 11:06:00,0.677,0.677,0.677,0.677,268800002.0
2007-04-05 11:07:00,0.67695,0.677,0.6769,0.677,187900002.0
2007-04-05 11:08:00,0.677,0.677,0.6769,0.6769,284499997.0
2007-04-05 11:09:00,0.6769,0.677,0.6769,0.677,236000002.0
2007-04-05 11:10:00,0.677,0.677,0.67695,0.67695,187000001.0
2007-04-05 11:11:00,0.67695,0.677,0.67695,0.677,314999996.0
2007-04-05 11:12:00,0.677,0.677,0.6769,0.67695,216600000.0
2007-04-05 11:13:00,0.67695,0.67695,0.67685,0.6769,573300003.0
2007-04-05 11:14:00,0.6769,0.6769,0.6769,0.6769,852800002.0
2007-04-05 11:15:00,0.6769,0.6769,0.6769,0.6769,747199991.0
2007-04-05 11:16:00,0.6769,0.6769,0.6768,0.6769,477300002.0
2007-04-05 11:17:00,0.6769,0.6769,0.67685,0.67685,311400001.0
2007-04-05 11:18:00,0.6769,0.67705,0.6769,0.67705,419499995.0
2007-04-05 11:19:00,0.67705,0.6771,0.677,0.677,220699997.0
2007-04-05 11:20:00,0.67705,0.67715,0.67705,0.67715,520000004.0
2007-04-05 11:21:00,0.6771,0.6772,0.6771,0.6771,595199994.0
2007-04-05 11:22:00,0.6771,0.67715,0.6771,0.67715,757299993.0
2007-04-05 11:23:00,0.6771,0.6771,0.67705,0.6771,217600000.0
2007-04-05 11:24:00,0.67705,0.6771,0.677,0.67705,139999997.0
2007-04-05 11:25:00,0.67705,0.67705,0.67695,0.67695,288700003.0
2007-04-05 11:26:00,0.67705,0.67705,0.6769,0.6769,866300001.0
2007-04-05 11:27:00,0.67695,0.677,0.6769,0.677,160799996.0
2007-04-05 11:28:00,0.67695,0.677,0.67695,0.677,215900001.0
2007-04-05 11:29:00,0.677,0.677,0.67695,0.677,28800000.0
2007-04-05 11:30:00,0.677,0.677,0.6769,0.67695,418200001.0
2007-04-05 11:31:00,0.67695,0.67695,0.6769,0.67695,134100006.0
2007-04-05 11:32:00,0.677,0.67705,0.6769,0.67695,248700001.0
2007-04-05 11:33:00,0.6769,0.67695,0.6768,0.67685,356900004.0
2007-04-05 11:34:00,0.6768,0.6769,0.6768,0.6769,339099997.0
2007-04-05 11:35:00,0.6769,0.6771,0.67685,0.677,457399991.0
2007-04-05 11:36:00,0.677,0.6771,0.67695,0.67705,656699995.0
2007-04-05 11:37:00,0.6771,0.6771,0.677,0.677,401300003.0
2007-04-05 11:38:00,0.67705,0.67705,0.67695,0.677,290800003.0
2007-04-05 11:39:00,0.677,0.67705,0.67695,0.67695,63999999.0
2007-04-05 11:40:00,0.67695,0.67695,0.67685,0.6769,423100003.0
2007-04-05 11:41:00,0.67695,0.67695,0.6769,0.67695,58699998.0
2007-04-05 11:42:00,0.67695,0.67695,0.67695,0.67695,26200000.0
2007-04-05 11:43:00,0.67695,0.677,0.6769,0.67695,219600004.0
2007-04-05 11:44:00,0.67695,0.677,0.67695,0.677,98600000.0
2007-04-05 11:45:00,0.677,0.677,0.6769,0.677,369200001.0
2007-04-05 11:46:00,0.677,0.677,0.67695,0.677,102399998.0
2007-04-05 11:47:00,0.677,0.67705,0.677,0.67705,46900000.0
2007-04-05 11:48:00,0.67705,0.67705,0.67705,0.67705,71800000.0
2007-04-05 11:49:00,0.67705,0.6771,0.6769,0.6769,422100005.0
2007-04-05 11:50:00,0.677,0.677,0.6769,0.67695,497000007.0
2007-04-05 11:51:00,0.67695,0.67695,0.6769,0.6769,75700001.0
2007-04-05 11:52:00,0.67695,0.67695,0.6769,0.67695,76500000.0
2007-04-05 11:53:00,0.6769,0.67695,0.67685,0.6769,159200000.0
2007-04-05 11:54:00,0.67685,0.6769,0.67685,0.67685,112400000.0
2007-04-05 11:55:00,0.67685,0.6769,0.67685,0.6769,58800000.0
2007-04-05 11:56:00,0.6769,0.67695,0.6769,0.6769,135699999.0
2007-04-05 11:57:00,0.6769,0.6769,0.6769,0.6769,25600000.0
2007-04-05 11:58:00,0.67695,0.67695,0.67685,0.6769,319499996.0
2007-04-05 11:59:00,0.67685,0.6769,0.6768,0.67685,374700006.0
2007-04-05 12:00:00,0.6769,0.67695,0.67685,0.67695,83599998.0
2007-04-05 12:01:00,0.67695,0.67695,0.6769,0.6769,52600002.0
2007-04-05 12:02:00,0.67695,0.67705,0.6769,0.67695,204200002.0
2007-04-05 12:03:00,0.67695,0.6771,0.67685,0.677,920300005.0
2007-04-05 12:04:00,0.67705,0.6771,0.677,0.6771,299199995.0
2007-04-05 12:05:00,0.67705,0.6771,0.677,0.67705,418499997.0
2007-04-05 12:06:00,0.67705,0.67725,0.67705,0.67725,548100006.0
2007-04-05 12:07:00,0.67725,0.67735,0.67725,0.6773,43200000.0
2007-04-05 12:08:00,0.6773,0.67735,0.67725,0.6773,102300000.0
2007-04-05 12:09:00,0.67725,0.6774,0.67725,0.6773,189600003.0
2007-04-05 12:10:00,0.67735,0.6776,0.6773,0.67745,852700010.0
2007-04-05 12:11:00,0.6775,0.67765,0.6774,0.67755,535100005.0
2007-04-05 12:12:00,0.6777,0.6777,0.6772,0.6774,1288500006.0
2007-04-05 12:13:00,0.67725,0.6774,0.67725,0.6774,1288500006.0
2007-04-05 12:14:00,0.6774,0.6774,0.6771,0.67715,1066400006.0
2007-04-05 12:15:00,0.67715,0.6772,0.677,0.677,876499998.0
2007-04-05 12:16:00,0.67705,0.6771,0.67695,0.6771,953299996.0
2007-04-05 12:17:00,0.67715,0.6772,0.6771,0.6772,973999999.0
2007-04-05 12:18:00,0.6772,0.6772,0.6771,0.67715,397099997.0
2007-04-05 12:19:00,0.67715,0.6772,0.6771,0.6772,210900000.0
2007-04-05 12:20:00,0.67725,0.6773,0.6772,0.67725,331799997.0
2007-04-05 12:21:00,0.67725,0.6773,0.67725,0.6773,245700000.0
2007-04-05 12:22:00,0.67735,0.6774,0.67725,0.6773,838000006.0
2007-04-05 12:23:00,0.67735,0.67745,0.67735,0.6774,690599994.0
2007-04-05 12:24:00,0.6774,0.67745,0.6774,0.6774,452500006.0
2007-04-05 12:25:00,0.6774,0.67745,0.6772,0.6773,1075100004.0
2007-04-05 12:26:00,0.67735,0.6774,0.67735,0.6774,154300000.0
2007-04-05 12:27:00,0.6774,0.6774,0.67725,0.67725,143899998.0
2007-04-05 12:28:00,0.6773,0.6774,0.6773,0.6774,109000002.0
2007-04-05 12:29:00,0.6774,0.6775,0.6774,0.67745,199100009.0
2007-04-05 12:30:00,0.67745,0.6776,0.67745,0.6775,256500002.0
2007-04-05 12:31:00,0.6775,0.6776,0.6775,0.67755,390300007.0
2007-04-05 12:32:00,0.67755,0.67755,0.6775,0.67755,136199997.0
2007-04-05 12:33:00,0.67755,0.6776,0.67745,0.6775,507200001.0
2007-04-05 12:34:00,0.67755,0.6776,0.6775,0.6775,430700010.0
2007-04-05 12:35:00,0.6775,0.67755,0.6775,0.67755,62000001.0
2007-04-05 12:36:00,0.67755,0.67755,0.6775,0.67755,181100000.0
2007-04-05 12:37:00,0.67755,0.6776,0.6775,0.6775,337900003.0
2007-04-05 12:38:00,0.67755,0.67755,0.67745,0.67745,713999986.0
2007-04-05 12:39:00,0.67745,0.67755,0.6774,0.67745,380400008.0
2007-04-05 12:40:00,0.67745,0.67755,0.67735,0.6775,550999999.0
2007-04-05 12:41:00,0.6775,0.67755,0.6775,0.67755,313800003.0
2007-04-05 12:42:00,0.67755,0.6776,0.6775,0.6775,193200002.0
2007-04-05 12:43:00,0.67755,0.67755,0.67745,0.6775,528800000.0
2007-04-05 12:44:00,0.6775,0.6775,0.6774,0.67745,236100000.0
2007-04-05 12:45:00,0.67745,0.6775,0.6774,0.67745,106100002.0
2007-04-05 12:46:00,0.67745,0.67745,0.6774,0.6774,66200000.0
2007-04-05 12:47:00,0.6774,0.6774,0.6773,0.67735,189400004.0
2007-04-05 12:48:00,0.67735,0.6774,0.6773,0.6774,209200000.0
2007-04-05 12:49:00,0.6774,0.6775,0.67735,0.6774,318800007.0
2007-04-05 12:50:00,0.6774,0.67745,0.67735,0.67735,220000006.0
2007-04-05 12:51:00,0.67735,0.6774,0.6773,0.67735,164099998.0
2007-04-05 12:52:00,0.67735,0.6774,0.67735,0.67735,25600000.0
2007-04-05 12:53:00,0.67735,0.6774,0.6773,0.67735,167300002.0
2007-04-05 12:54:00,0.6774,0.6774,0.6773,0.6773,902800001.0
2007-04-05 12:55:00,0.6773,0.6775,0.67725,0.6775,409900003.0
2007-04-05 12:56:00,0.67755,0.6779,0.67755,0.67785,1555899994.0
2007-04-05 12:57:00,0.6779,0.67795,0.67785,0.67795,718500006.0
2007-04-05 12:58:00,0.678,0.67845,0.6778,0.67805,1249100007.0
2007-04-05 12:59:00,0.678,0.67805,0.6777,0.67775,647700005.0
2007-04-05 13:00:00,0.6777,0.6791,0.67765,0.6791,840699997.0
2007-04-05 13:01:00,0.67905,0.67905,0.6785,0.6785,781799999.0
2007-04-05 13:02:00,0.6786,0.6788,0.678,0.678,807700000.0
2007-04-05 13:03:00,0.678,0.6784,0.6779,0.6784,599800001.0
2007-04-05 13:04:00,0.6784,0.6785,0.6783,0.6784,830899999.0
2007-04-05 13:05:00,0.6784,0.6784,0.67815,0.6783,765899994.0
2007-04-05 13:06:00,0.6783,0.6784,0.6782,0.6784,552699999.0
2007-04-05 13:07:00,0.6784,0.6786,0.67835,0.6786,1437600001.0
2007-04-05 13:08:00,0.6786,0.67865,0.6785,0.6785,213499999.0
2007-04-05 13:09:00,0.67845,0.67855,0.6784,0.6785,436100000.0
2007-04-05 13:10:00,0.67845,0.6785,0.67835,0.6784,518700002.0
2007-04-05 13:11:00,0.6784,0.6784,0.67825,0.67825,279300000.0
2007-04-05 13:12:00,0.67825,0.6783,0.67825,0.6783,485599997.0
2007-04-05 13:13:00,0.67835,0.6784,0.6782,0.6782,195600000.0
2007-04-05 13:14:00,0.6782,0.6783,0.67815,0.67825,928599997.0
2007-04-05 13:15:00,0.67825,0.6783,0.6782,0.6783,273100000.0
2007-04-05 13:16:00,0.6783,0.67845,0.67815,0.6782,219299999.0
2007-04-05 13:17:00,0.6782,0.6782,0.67785,0.6779,700000003.0
2007-04-05 13:18:00,0.678,0.678,0.67775,0.678,962999996.0
2007-04-05 13:19:00,0.678,0.678,0.6779,0.6779,369700000.0
2007-04-05 13:20:00,0.6779,0.67795,0.6777,0.67795,964400001.0
2007-04-05 13:21:00,0.6779,0.678,0.67775,0.67785,1311299999.0
2007-04-05 13:22:00,0.67785,0.67795,0.6778,0.67795,495199996.0
2007-04-05 13:23:00,0.6779,0.67795,0.6778,0.6778,657199998.0
2007-04-05 13:24:00,0.6778,0.67785,0.6778,0.67785,273800003.0
2007-04-05 13:25:00,0.67785,0.6779,0.6778,0.6779,208500002.0
2007-04-05 13:26:00,0.6779,0.67795,0.67785,0.67795,669000003.0
2007-04-05 13:27:00,0.678,0.678,0.67785,0.67785,462100006.0
2007-04-05 13:28:00,0.6779,0.6779,0.6778,0.67785,850399998.0
2007-04-05 13:29:00,0.67785,0.67785,0.67775,0.67775,578199999.0
2007-04-05 13:30:00,0.67775,0.6778,0.6777,0.6778,71900000.0
2007-04-05 13:31:00,0.6778,0.6778,0.6778,0.6778,119800000.0
2007-04-05 13:32:00,0.6778,0.6778,0.67775,0.67775,99800000.0
2007-04-05 13:33:00,0.67775,0.67795,0.6777,0.67795,475899998.0
2007-04-05 13:34:00,0.67795,0.678,0.6779,0.6779,181300001.0
2007-04-05 13:35:00,0.67785,0.6779,0.67775,0.6778,611699995.0
2007-04-05 13:36:00,0.6778,0.6778,0.67765,0.67765,295500001.0
2007-04-05 13:37:00,0.67765,0.67765,0.67755,0.67765,517200003.0
2007-04-05 13:38:00,0.67765,0.6777,0.6776,0.6777,230399999.0
2007-04-05 13:39:00,0.67765,0.6777,0.67755,0.6777,389400006.0
2007-04-05 13:40:00,0.6777,0.67775,0.67755,0.6777,496300004.0
2007-04-05 13:41:00,0.6777,0.6781,0.6777,0.67805,1274700000.0
2007-04-05 13:42:00,0.678,0.67815,0.678,0.67805,436600003.0
2007-04-05 13:43:00,0.67805,0.67835,0.67805,0.6783,919700000.0
2007-04-05 13:44:00,0.67835,0.6784,0.6783,0.6783,438499995.0
2007-04-05 13:45:00,0.6783,0.67835,0.67815,0.67815,343099996.0
2007-04-05 13:46:00,0.6782,0.67825,0.67815,0.6782,291100003.0
2007-04-05 13:47:00,0.6782,0.67825,0.6781,0.6782,304500004.0
2007-04-05 13:48:00,0.6782,0.6783,0.6782,0.67825,238800001.0
2007-04-05 13:49:00,0.6782,0.67825,0.6782,0.67825,89400000.0
2007-04-05 13:50:00,0.67825,0.67835,0.67825,0.6783,61600000.0
2007-04-05 13:51:00,0.6783,0.67855,0.67825,0.67855,417799999.0
2007-04-05 13:52:00,0.67855,0.67875,0.6785,0.6787,388699998.0
2007-04-05 13:53:00,0.6787,0.6788,0.6787,0.6788,147500001.0
2007-04-05 13:54:00,0.6788,0.67885,0.67875,0.6788,261700000.0
2007-04-05 13:55:00,0.6788,0.67895,0.6788,0.6789,195000000.0
2007-04-05 13:56:00,0.67885,0.67885,0.67875,0.67875,977300002.0
2007-04-05 13:57:00,0.67875,0.679,0.67875,0.67895,668800004.0
2007-04-05 13:58:00,0.67895,0.679,0.6789,0.679,428999999.0
2007-04-05 13:59:00,0.67895,0.6791,0.67885,0.67905,1978200016.0
2007-04-05 14:00:00,0.67905,0.6791,0.67895,0.67905,482600002.0
2007-04-05 14:01:00,0.6791,0.6791,0.67895,0.67895,534000005.0
2007-04-05 14:02:00,0.67895,0.67905,0.6789,0.6789,908800002.0
2007-04-05 14:03:00,0.6789,0.6789,0.67885,0.67885,71800000.0
2007-04-05 14:04:00,0.67885,0.67895,0.67885,0.67895,375599996.0
2007-04-05 14:05:00,0.67895,0.679,0.6789,0.67895,56800000.0
2007-04-05 14:06:00,0.67895,0.67895,0.6789,0.67895,62600000.0
2007-04-05 14:07:00,0.67895,0.67905,0.67895,0.67905,213800000.0
2007-04-05 14:08:00,0.6791,0.67925,0.6791,0.67925,278400000.0
2007-04-05 14:09:00,0.6792,0.67935,0.6792,0.67925,145600001.0
2007-04-05 14:10:00,0.67925,0.67925,0.6792,0.6792,32800000.0
2007-04-05 14:11:00,0.6793,0.6793,0.6792,0.6793,229299998.0
2007-04-05 14:12:00,0.67925,0.6794,0.67925,0.6793,365400002.0
2007-04-05 14:13:00,0.6793,0.6795,0.6793,0.67945,458799996.0
2007-04-05 14:14:00,0.67945,0.67975,0.67925,0.67975,648199997.0
2007-04-05 14:15:00,0.67955,0.67975,0.6792,0.67925,1000700003.0
2007-04-05 14:16:00,0.6793,0.67935,0.6792,0.6793,437100002.0
2007-04-05 14:17:00,0.6793,0.6793,0.6791,0.6791,252700000.0
2007-04-05 14:18:00,0.6791,0.67915,0.679,0.67915,309599997.0
2007-04-05 14:19:00,0.6791,0.6792,0.6791,0.67915,594599998.0
2007-04-05 14:20:00,0.67915,0.6792,0.6791,0.6792,219299998.0
2007-04-05 14:21:00,0.6792,0.6793,0.6792,0.6793,179800000.0
2007-04-05 14:22:00,0.6793,0.67945,0.67925,0.6794,601999999.0
2007-04-05 14:23:00,0.6794,0.6795,0.6794,0.67945,210200000.0
2007-04-05 14:24:00,0.6795,0.6796,0.67945,0.6795,1489500005.0
2007-04-05 14:25:00,0.6795,0.6796,0.67945,0.67955,1048099996.0
2007-04-05 14:26:00,0.67955,0.6799,0.6795,0.67985,707399995.0
2007-04-05 14:27:00,0.67985,0.67985,0.6796,0.6797,534099999.0
2007-04-05 14:28:00,0.67965,0.6797,0.6796,0.6797,685300009.0
2007-04-05 14:29:00,0.6797,0.6797,0.67955,0.67955,371000001.0
2007-04-05 14:30:00,0.6795,0.6796,0.67945,0.67945,493600002.0
2007-04-05 14:31:00,0.67945,0.67955,0.6794,0.6795,505400002.0
2007-04-05 14:32:00,0.67955,0.67995,0.6795,0.6799,733100001.0
2007-04-05 14:33:00,0.67985,0.67995,0.6798,0.67985,811799998.0
2007-04-05 14:34:00,0.6798,0.6799,0.6798,0.6798,269300000.0
2007-04-05 14:35:00,0.6798,0.67985,0.6797,0.67975,215500001.0
2007-04-05 14:36:00,0.67975,0.6798,0.67975,0.6798,132800000.0
2007-04-05 14:37:00,0.6798,0.6798,0.6797,0.67975,207100000.0
2007-04-05 14:38:00,0.6797,0.67975,0.6797,0.6797,136800000.0
2007-04-05 14:39:00,0.67975,0.6798,0.67975,0.6798,109900000.0
2007-04-05 14:40:00,0.67975,0.6798,0.67965,0.6798,744600004.0
2007-04-05 14:41:00,0.6798,0.67985,0.6797,0.6798,1024199994.0
2007-04-05 14:42:00,0.6798,0.6798,0.67975,0.67975,626799998.0
2007-04-05 14:43:00,0.6798,0.67985,0.6798,0.67985,103700001.0
2007-04-05 14:44:00,0.67975,0.6798,0.67965,0.67965,666000002.0
2007-04-05 14:45:00,0.67965,0.6798,0.67965,0.67975,1091600006.0
2007-04-05 14:46:00,0.6798,0.6798,0.6797,0.67975,207500003.0
2007-04-05 14:47:00,0.67975,0.6798,0.6797,0.67975,223500002.0
2007-04-05 14:48:00,0.67975,0.67985,0.67975,0.67985,661799995.0
2007-04-05 14:49:00,0.6798,0.67985,0.6798,0.6798,69900000.0
2007-04-05 14:50:00,0.67985,0.6801,0.6798,0.68005,324699997.0
2007-04-05 14:51:00,0.68005,0.6801,0.68,0.68005,355900000.0
2007-04-05 14:52:00,0.68005,0.68005,0.67995,0.68005,200375003.0
2007-04-05 14:53:00,0.68,0.6801,0.68,0.68005,748700002.0
2007-04-05 14:54:00,0.68005,0.68015,0.68005,0.68015,725200004.0
2007-04-05 14:55:00,0.6801,0.68015,0.6801,0.6801,232199999.0
2007-04-05 14:56:00,0.6801,0.6801,0.68005,0.6801,457900005.0
2007-04-05 14:57:00,0.68005,0.68015,0.68005,0.68005,673599999.0
2007-04-05 14:58:00,0.6801,0.6801,0.68,0.68,506999995.0
2007-04-05 14:59:00,0.6801,0.6801,0.68,0.68005,386199999.0
2007-04-05 15:00:00,0.6801,0.6801,0.68,0.68,1155099992.0
2007-04-05 15:01:00,0.68005,0.68005,0.68,0.68,359599999.0
2007-04-05 15:02:00,0.68,0.68005,0.67985,0.6799,1424000017.0
2007-04-05 15:03:00,0.67995,0.68005,0.6799,0.68005,1131800000.0
2007-04-05 15:04:00,0.68005,0.68015,0.68,0.68015,591575006.0
2007-04-05 15:05:00,0.68015,0.68015,0.68005,0.6801,180300001.0
2007-04-05 15:06:00,0.6801,0.6802,0.6801,0.6802,59200000.0
2007-04-05 15:07:00,0.6802,0.68025,0.6802,0.6802,568099999.0
2007-04-05 15:08:00,0.68025,0.6804,0.6802,0.68035,516999997.0
2007-04-05 15:09:00,0.68035,0.68045,0.6803,0.6804,1253600014.0
2007-04-05 15:10:00,0.6804,0.6806,0.6804,0.68055,600199998.0
2007-04-05 15:11:00,0.6806,0.6807,0.6806,0.6806,666999999.0
2007-04-05 15:12:00,0.6806,0.68065,0.6804,0.68055,1261599980.0
2007-04-05 15:13:00,0.6806,0.6807,0.68045,0.6805,1223599990.0
2007-04-05 15:14:00,0.6805,0.6806,0.68045,0.6805,1699099996.0
2007-04-05 15:15:00,0.6805,0.6805,0.6804,0.6804,1691199995.0
2007-04-05 15:16:00,0.6804,0.68045,0.68025,0.68025,1697474997.0
2007-04-05 15:17:00,0.6803,0.68035,0.6802,0.68035,729999999.0
2007-04-05 15:18:00,0.68035,0.6804,0.68035,0.6804,199800001.0
2007-04-05 15:19:00,0.6804,0.6804,0.68035,0.6804,462300001.0
2007-04-05 15:20:00,0.6804,0.6805,0.68035,0.68045,1320200007.0
2007-04-05 15:21:00,0.6803,0.6803,0.6802,0.6803,2005199983.0
2007-04-05 15:22:00,0.6804,0.6805,0.6803,0.6805,2005199983.0
2007-04-05 15:23:00,0.6804,0.6805,0.6804,0.6804,2005199983.0
2007-04-05 15:24:00,0.6805,0.6805,0.68035,0.68045,2005199983.0
2007-04-05 15:25:00,0.68045,0.6805,0.6803,0.68035,787799999.0
2007-04-05 15:26:00,0.6802,0.6805,0.6802,0.6804,1200600004.0
2007-04-05 15:27:00,0.6805,0.6805,0.68045,0.6805,1200600004.0
2007-04-05 15:28:00,0.6804,0.6806,0.6804,0.6806,1868100014.0
2007-04-05 15:29:00,0.68055,0.68065,0.68045,0.6805,1868100014.0
2007-04-05 15:30:00,0.68045,0.6806,0.6804,0.6806,1214600005.0
2007-04-05 15:31:00,0.6806,0.68065,0.6805,0.6806,1323400010.0
2007-04-05 15:32:00,0.68065,0.6808,0.6806,0.68075,1289600005.0
2007-04-05 15:33:00,0.6808,0.6809,0.6807,0.6807,1723100007.0
2007-04-05 15:34:00,0.6807,0.6807,0.6806,0.6806,897099999.0
2007-04-05 15:35:00,0.6806,0.68065,0.6806,0.68065,981600012.0
2007-04-05 15:36:00,0.68065,0.6807,0.6806,0.6807,264000000.0
2007-04-05 15:37:00,0.6807,0.6807,0.6806,0.6806,752999999.0
2007-04-05 15:38:00,0.68065,0.68075,0.6806,0.6806,733600002.0
2007-04-05 15:39:00,0.68065,0.6807,0.6806,0.6807,860999996.0
2007-04-05 15:40:00,0.6807,0.68075,0.6806,0.6807,1883400012.0
2007-04-05 15:41:00,0.6807,0.68075,0.6806,0.68065,732399998.0
2007-04-05 15:42:00,0.68065,0.6808,0.68055,0.68065,1726600001.0
2007-04-05 15:43:00,0.68065,0.68075,0.6806,0.68065,880599996.0
2007-04-05 15:44:00,0.68065,0.68115,0.68065,0.68115,1872699987.0
2007-04-05 15:45:00,0.681,0.6811,0.6809,0.6809,1551399998.0
2007-04-05 15:46:00,0.681,0.68105,0.68095,0.681,1551399998.0
2007-04-05 15:47:00,0.681,0.6811,0.68095,0.681,433599996.0
2007-04-05 15:48:00,0.68095,0.681,0.6809,0.68095,306100000.0
2007-04-05 15:49:00,0.681,0.681,0.68085,0.6809,305000000.0
2007-04-05 15:50:00,0.6809,0.6809,0.68085,0.6809,226399996.0
2007-04-05 15:51:00,0.68085,0.68095,0.68085,0.6809,1311700002.0
2007-04-05 15:52:00,0.68095,0.6811,0.68095,0.68105,1046500001.0
2007-04-05 15:53:00,0.68105,0.68115,0.68105,0.6811,1229600002.0
2007-04-05 15:54:00,0.6812,0.68125,0.68105,0.6812,1124699998.0
2007-04-05 15:55:00,0.6812,0.6812,0.6811,0.68115,518199991.0
2007-04-05 15:56:00,0.6812,0.6812,0.6811,0.68115,376900000.0
2007-04-05 15:57:00,0.68115,0.68125,0.6811,0.6812,545699999.0
2007-04-05 15:58:00,0.6812,0.68135,0.6812,0.6813,652900000.0
2007-04-05 15:59:00,0.6813,0.68135,0.68115,0.68115,1050400004.0
2007-04-05 16:00:00,0.6812,0.6812,0.6811,0.68115,843000006.0
2007-04-05 16:01:00,0.68115,0.68115,0.68105,0.6811,976800001.0
2007-04-05 16:02:00,0.6811,0.6811,0.68095,0.681,1897599998.0
2007-04-05 16:03:00,0.681,0.6811,0.681,0.68105,522999998.0
2007-04-05 16:04:00,0.6811,0.68115,0.68105,0.6811,1503900002.0
2007-04-05 16:05:00,0.6811,0.68125,0.6811,0.68125,758899997.0
2007-04-05 16:06:00,0.68125,0.68125,0.6811,0.6812,565699998.0
2007-04-05 16:07:00,0.68115,0.6812,0.6811,0.6811,1001799993.0
2007-04-05 16:08:00,0.6811,0.6811,0.681,0.6811,705199996.0
2007-04-05 16:09:00,0.6811,0.6811,0.681,0.681,360599999.0
2007-04-05 16:10:00,0.681,0.6811,0.681,0.6811,872999998.0
2007-04-05 16:11:00,0.6811,0.68115,0.6811,0.68115,224799999.0
2007-04-05 16:12:00,0.68115,0.68115,0.68105,0.6811,272799996.0
2007-04-05 16:13:00,0.68105,0.6811,0.68105,0.6811,261499989.0
2007-04-05 16:14:00,0.6811,0.6811,0.681,0.6811,206800001.0
2007-04-05 16:15:00,0.6811,0.68115,0.681,0.6811,834200005.0
2007-04-05 16:16:00,0.6811,0.6811,0.6811,0.6811,87200000.0
2007-04-05 16:17:00,0.6811,0.6811,0.68105,0.68105,200699999.0
2007-04-05 16:18:00,0.6811,0.6811,0.681,0.681,518400007.0
2007-04-05 16:19:00,0.681,0.6812,0.681,0.68115,552399998.0
2007-04-05 16:20:00,0.6812,0.6812,0.68115,0.6812,184199999.0
2007-04-05 16:21:00,0.68115,0.68125,0.6811,0.6811,535399998.0
2007-04-05 16:22:00,0.6811,0.68115,0.68105,0.68115,368599997.0
2007-04-05 16:23:00,0.68115,0.6812,0.6811,0.68115,280100001.0
2007-04-05 16:24:00,0.68115,0.68125,0.6811,0.68115,847900000.0
2007-04-05 16:25:00,0.68115,0.6814,0.68115,0.6813,599399996.0
2007-04-05 16:26:00,0.6813,0.6814,0.6813,0.6814,307700000.0
2007-04-05 16:27:00,0.6814,0.68145,0.68135,0.68145,809400003.0
2007-04-05 16:28:00,0.68145,0.68145,0.68135,0.6814,92699998.0
2007-04-05 16:29:00,0.6814,0.6814,0.6813,0.68135,510399996.0
2007-04-05 16:30:00,0.68135,0.6814,0.68125,0.6813,468800004.0
2007-04-05 16:31:00,0.6813,0.68135,0.68125,0.68135,209599997.0
2007-04-05 16:32:00,0.68135,0.6814,0.6813,0.68135,295700000.0
2007-04-05 16:33:00,0.6814,0.68145,0.68135,0.6814,136000000.0
2007-04-05 16:34:00,0.6814,0.6814,0.68135,0.68135,276300002.0
2007-04-05 16:35:00,0.68135,0.68145,0.6813,0.6813,279600000.0
2007-04-05 16:36:00,0.6813,0.68135,0.6813,0.68135,56000002.0
2007-04-05 16:37:00,0.68135,0.68135,0.68135,0.68135,42300000.0
2007-04-05 16:38:00,0.68135,0.68135,0.6813,0.6813,543199995.0
2007-04-05 16:39:00,0.68135,0.6814,0.68135,0.68135,111000000.0
2007-04-05 16:40:00,0.68135,0.68135,0.68135,0.68135,16800000.0
2007-04-05 16:41:00,0.68135,0.6814,0.68135,0.6814,108100000.0
2007-04-05 16:42:00,0.68135,0.6814,0.6813,0.68135,488500002.0
2007-04-05 16:43:00,0.68135,0.6814,0.6813,0.6814,298700002.0
2007-04-05 16:44:00,0.68135,0.6814,0.68135,0.68135,251300000.0
2007-04-05 16:45:00,0.6814,0.6814,0.68135,0.6814,212400000.0
2007-04-05 16:46:00,0.68135,0.6814,0.68135,0.68135,318900000.0
2007-04-05 16:47:00,0.68135,0.6814,0.6813,0.68135,76000000.0
2007-04-05 16:48:00,0.68135,0.6814,0.68135,0.6814,151799999.0
2007-04-05 16:49:00,0.68145,0.68145,0.6814,0.6814,272799998.0
2007-04-05 16:50:00,0.68145,0.68145,0.68135,0.68135,219500002.0
2007-04-05 16:51:00,0.6814,0.6814,0.68135,0.68135,187600000.0
2007-04-05 16:52:00,0.68135,0.68145,0.6813,0.6814,371500001.0
2007-04-05 16:53:00,0.6814,0.68145,0.68135,0.68145,423099997.0
2007-04-05 16:54:00,0.68145,0.68145,0.68135,0.6814,541600003.0
2007-04-05 16:55:00,0.6814,0.6814,0.6814,0.6814,118400000.0
2007-04-05 16:56:00,0.6814,0.68145,0.68135,0.68145,410299993.0
2007-04-05 16:57:00,0.68145,0.68145,0.6814,0.6814,437600000.0
2007-04-05 16:58:00,0.68135,0.6814,0.6813,0.6813,690599998.0
2007-04-05 16:59:00,0.6813,0.6814,0.68115,0.6813,1509100002.0
2007-04-05 17:00:00,0.6813,0.6814,0.68125,0.68135,2002000014.0
2007-04-05 17:01:00,0.68135,0.68135,0.6812,0.68125,2000299998.0
2007-04-05 17:02:00,0.6813,0.68135,0.68125,0.6813,952799996.0
2007-04-05 17:03:00,0.6813,0.68145,0.6813,0.6814,289400003.0
2007-04-05 17:04:00,0.6814,0.68145,0.68135,0.6814,1055700018.0
2007-04-05 17:05:00,0.6814,0.6815,0.68135,0.6814,605099995.0
2007-04-05 17:06:00,0.68145,0.68145,0.68135,0.6814,643800005.0
2007-04-05 17:07:00,0.6814,0.68145,0.68135,0.68135,1131299986.0
2007-04-05 17:08:00,0.68135,0.6814,0.68125,0.6814,1283799999.0
2007-04-05 17:09:00,0.6814,0.6814,0.6813,0.6814,1773900006.0
2007-04-05 17:10:00,0.68135,0.6814,0.68135,0.6814,1095299989.0
2007-04-05 17:11:00,0.6814,0.6814,0.6814,0.6814,264800000.0
2007-04-05 17:12:00,0.6814,0.6814,0.68135,0.6814,301100002.0
2007-04-05 17:13:00,0.68135,0.6814,0.6813,0.6813,734599999.0
2007-04-05 17:14:00,0.68135,0.68135,0.68125,0.6813,907499999.0
2007-04-05 17:15:00,0.6813,0.6814,0.68125,0.68135,1333000006.0
2007-04-05 17:16:00,0.68135,0.68135,0.68125,0.68125,399099996.0
2007-04-05 17:17:00,0.68125,0.68135,0.68125,0.6813,838300009.0
2007-04-05 17:18:00,0.6813,0.6813,0.68125,0.6813,1434799999.0
2007-04-05 17:19:00,0.6813,0.6813,0.68125,0.6813,540500002.0
2007-04-05 17:20:00,0.68135,0.68135,0.68125,0.6813,433700007.0
2007-04-05 17:21:00,0.6813,0.68135,0.6813,0.68135,518200020.0
2007-04-05 17:22:00,0.6813,0.68135,0.68125,0.68135,435300003.0
2007-04-05 17:23:00,0.68135,0.68135,0.6813,0.6813,675800006.0
2007-04-05 17:24:00,0.6813,0.6813,0.6812,0.6813,1672500005.0
2007-04-05 17:25:00,0.6813,0.68135,0.6812,0.6813,1672500005.0
2007-04-05 17:26:00,0.6813,0.6813,0.68115,0.68125,1844100003.0
2007-04-05 17:27:00,0.68125,0.68125,0.6811,0.6811,441900006.0
2007-04-05 17:28:00,0.6811,0.6812,0.6811,0.68115,1331200007.0
2007-04-05 17:29:00,0.6812,0.68125,0.68115,0.68125,464000004.0
2007-04-05 17:30:00,0.6812,0.68125,0.68115,0.6812,173499999.0
2007-04-05 17:31:00,0.68115,0.68115,0.68105,0.68115,632100001.0
2007-04-05 17:32:00,0.68115,0.68115,0.68105,0.6811,582400009.0
2007-04-05 17:33:00,0.6811,0.6811,0.6811,0.6811,747200002.0
2007-04-05 17:34:00,0.6811,0.68115,0.6811,0.6811,542099994.0
2007-04-05 17:35:00,0.6811,0.68115,0.6811,0.6811,983500001.0
2007-04-05 17:36:00,0.6811,0.68115,0.6811,0.6811,390399997.0
2007-04-05 17:37:00,0.68115,0.6812,0.6811,0.6811,329000000.0
2007-04-05 17:38:00,0.6811,0.6811,0.68105,0.6811,887300000.0
2007-04-05 17:39:00,0.6811,0.6811,0.68105,0.6811,253699994.0
2007-04-05 17:40:00,0.6811,0.6811,0.681,0.6811,574500002.0
2007-04-05 17:41:00,0.6811,0.6811,0.6811,0.6811,269599999.0
2007-04-05 17:42:00,0.6811,0.68115,0.6811,0.6811,633100007.0
2007-04-05 17:43:00,0.6811,0.68115,0.68105,0.6811,777400001.0
2007-04-05 17:44:00,0.6811,0.68115,0.68105,0.68115,901599992.0
2007-04-05 17:45:00,0.68115,0.68115,0.68095,0.681,729100001.0
2007-04-05 17:46:00,0.681,0.6811,0.68095,0.6811,228400001.0
2007-04-05 17:47:00,0.6811,0.6811,0.68105,0.68105,150000000.0
2007-04-05 17:48:00,0.68105,0.6811,0.68105,0.6811,131200000.0
2007-04-05 17:49:00,0.6811,0.6811,0.68105,0.6811,162199997.0
2007-04-05 17:50:00,0.68105,0.68115,0.68105,0.68115,170499999.0
2007-04-05 17:51:00,0.68115,0.68115,0.6811,0.6811,133600000.0
2007-04-05 17:52:00,0.6811,0.68115,0.6811,0.6811,250400000.0
2007-04-05 17:53:00,0.6811,0.68115,0.6811,0.6811,228000000.0
2007-04-05 17:54:00,0.68115,0.6812,0.6811,0.6812,197099999.0
2007-04-05 17:55:00,0.6812,0.6812,0.68105,0.6811,289600002.0
2007-04-05 17:56:00,0.68115,0.6812,0.68115,0.68115,340000002.0
2007-04-05 17:57:00,0.6812,0.6813,0.68115,0.6812,847399995.0
2007-04-05 17:58:00,0.6812,0.68125,0.68115,0.6812,1223499999.0
2007-04-05 17:59:00,0.6812,0.68125,0.6812,0.6812,185799999.0
2007-04-05 18:00:00,0.6812,0.68125,0.68115,0.68125,225900006.0
2007-04-05 18:01:00,0.68125,0.68125,0.68115,0.68125,361299998.0
2007-04-05 18:02:00,0.6813,0.6815,0.6813,0.68135,1226200002.0
2007-04-05 18:03:00,0.68135,0.6814,0.6813,0.68135,705399997.0
2007-04-05 18:04:00,0.6813,0.68135,0.68125,0.6813,825699994.0
2007-04-05 18:05:00,0.6813,0.6813,0.6812,0.6812,441100001.0
2007-04-05 18:06:00,0.6812,0.68125,0.68115,0.6812,919099997.0
2007-04-05 18:07:00,0.6812,0.68125,0.68115,0.6812,298200000.0
2007-04-05 18:08:00,0.6812,0.68125,0.6812,0.6812,546000000.0
2007-04-05 18:09:00,0.6812,0.6812,0.68115,0.6812,178400000.0
2007-04-05 18:10:00,0.6812,0.6812,0.68115,0.6812,71000000.0
2007-04-05 18:11:00,0.6812,0.6812,0.6811,0.6811,188000001.0
2007-04-05 18:12:00,0.6811,0.68115,0.6811,0.68115,462399995.0
2007-04-05 18:13:00,0.6811,0.6812,0.68105,0.68115,545899990.0
2007-04-05 18:14:00,0.68115,0.68115,0.6811,0.68115,70399998.0
2007-04-05 18:15:00,0.6811,0.6811,0.68105,0.68105,243200002.0
2007-04-05 18:16:00,0.68105,0.68105,0.68095,0.681,610799993.0
2007-04-05 18:17:00,0.681,0.68105,0.681,0.681,399399999.0
2007-04-05 18:18:00,0.681,0.6811,0.681,0.6811,325599996.0
2007-04-05 18:19:00,0.6811,0.6811,0.68105,0.68105,98300000.0
2007-04-05 18:20:00,0.6811,0.6811,0.681,0.6811,461800006.0
2007-04-05 18:21:00,0.6811,0.6811,0.6811,0.6811,66400000.0
2007-04-05 18:22:00,0.6811,0.6811,0.681,0.6811,173599994.0
2007-04-05 18:23:00,0.6811,0.6811,0.681,0.6811,106399999.0
2007-04-05 18:24:00,0.68105,0.6811,0.681,0.681,114400000.0
2007-04-05 18:25:00,0.681,0.68105,0.68095,0.681,653800001.0
2007-04-05 18:26:00,0.681,0.6811,0.68095,0.6811,561600010.0
2007-04-05 18:27:00,0.6811,0.6811,0.681,0.6811,97600004.0
2007-04-05 18:28:00,0.6811,0.6811,0.681,0.68105,156799998.0
2007-04-05 18:29:00,0.68105,0.68105,0.681,0.68105,301599996.0
2007-04-05 18:30:00,0.68105,0.68105,0.68095,0.68095,217199997.0
2007-04-05 18:31:00,0.68105,0.6811,0.681,0.6811,318100003.0
2007-04-05 18:32:00,0.68105,0.6811,0.68105,0.68105,58499999.0
2007-04-05 18:33:00,0.68105,0.6811,0.681,0.681,300800001.0
2007-04-05 18:34:00,0.681,0.6811,0.681,0.68105,587199999.0
2007-04-05 18:35:00,0.6811,0.6811,0.68105,0.68105,660600000.0
2007-04-05 18:36:00,0.68105,0.6811,0.68105,0.6811,450800002.0
2007-04-05 18:37:00,0.6811,0.6811,0.68105,0.68105,567500003.0
2007-04-05 18:38:00,0.68105,0.6811,0.68105,0.6811,60000000.0
2007-04-05 18:39:00,0.6811,0.68115,0.6811,0.68115,214400000.0
2007-04-05 18:40:00,0.68115,0.6812,0.6811,0.6811,259699998.0
2007-04-05 18:41:00,0.6811,0.68115,0.68105,0.68115,360000006.0
2007-04-05 18:42:00,0.68105,0.6812,0.68105,0.6812,678599987.0
2007-04-05 18:43:00,0.68115,0.68115,0.6811,0.6811,313600001.0
2007-04-05 18:44:00,0.6811,0.6811,0.68105,0.6811,862900008.0
2007-04-05 18:45:00,0.6811,0.6811,0.6811,0.6811,233200000.0
2007-04-05 18:46:00,0.6811,0.68115,0.6811,0.6811,143200000.0
2007-04-05 18:47:00,0.6811,0.68115,0.6811,0.6811,76800000.0
2007-04-05 18:48:00,0.6811,0.68115,0.68105,0.68115,340399998.0
2007-04-05 18:49:00,0.68115,0.68115,0.6811,0.6811,174400000.0
2007-04-05 18:50:00,0.6811,0.6811,0.68105,0.68105,185000001.0
2007-04-05 18:51:00,0.6811,0.6811,0.6811,0.6811,40800000.0
2007-04-05 18:52:00,0.6811,0.6811,0.68105,0.6811,112300000.0
2007-04-05 18:53:00,0.6811,0.6811,0.68105,0.68105,122600000.0
2007-04-05 18:54:00,0.68105,0.6811,0.68105,0.6811,199900002.0
2007-04-05 18:55:00,0.6811,0.6811,0.6811,0.6811,131200000.0
2007-04-05 18:56:00,0.6811,0.6811,0.68105,0.6811,154700000.0
2007-04-05 18:57:00,0.68105,0.6811,0.681,0.681,270800002.0
2007-04-05 18:58:00,0.681,0.681,0.681,0.681,82400000.0
2007-04-05 18:59:00,0.681,0.681,0.68095,0.68095,114500000.0
2007-04-05 19:00:00,0.68095,0.681,0.6809,0.68095,132299999.0
2007-04-05 19:01:00,0.68095,0.68095,0.68095,0.68095,46400000.0
2007-04-05 19:02:00,0.681,0.681,0.681,0.681,15200000.0
2007-04-05 19:03:00,0.681,0.681,0.681,0.681,72800000.0
2007-04-05 19:04:00,0.681,0.681,0.681,0.681,53600000.0
2007-04-05 19:05:00,0.681,0.681,0.68095,0.681,602400003.0
2007-04-05 19:06:00,0.681,0.681,0.681,0.681,84800000.0
2007-04-05 19:07:00,0.681,0.68105,0.681,0.681,200800000.0
2007-04-05 19:08:00,0.681,0.68105,0.68095,0.681,528700001.0
2007-04-05 19:09:00,0.68095,0.68105,0.68095,0.68105,126299997.0
2007-04-05 19:10:00,0.68105,0.6811,0.681,0.68105,135899999.0
2007-04-05 19:11:00,0.68105,0.6811,0.68105,0.68105,298399996.0
2007-04-05 19:12:00,0.6811,0.68115,0.6811,0.68115,32800000.0
2007-04-05 19:13:00,0.68115,0.68115,0.68115,0.68115,49600000.0
2007-04-05 19:14:00,0.68115,0.6812,0.6811,0.6811,206400000.0
2007-04-05 19:15:00,0.6811,0.6811,0.68105,0.68105,456600001.0
2007-04-05 19:16:00,0.6811,0.6811,0.68105,0.6811,41400000.0
2007-04-05 19:17:00,0.6811,0.6811,0.68105,0.68105,64400000.0
2007-04-05 19:18:00,0.68105,0.68115,0.68105,0.68115,97300000.0
2007-04-05 19:19:00,0.6811,0.6811,0.68105,0.68105,380400008.0
2007-04-05 19:20:00,0.6811,0.6811,0.68105,0.6811,193100001.0
2007-04-05 19:21:00,0.6811,0.6811,0.68105,0.68105,301300000.0
2007-04-05 19:22:00,0.68105,0.68105,0.681,0.681,121600000.0
2007-04-05 19:23:00,0.681,0.681,0.681,0.681,983599997.0
2007-04-05 19:24:00,0.681,0.681,0.68095,0.681,205100004.0
2007-04-05 19:25:00,0.681,0.681,0.68095,0.681,80900000.0
2007-04-05 19:26:00,0.681,0.681,0.68095,0.681,163100000.0
2007-04-05 19:27:00,0.681,0.68105,0.68095,0.681,569200000.0
2007-04-05 19:28:00,0.681,0.681,0.681,0.681,130800007.0
2007-04-05 19:29:00,0.681,0.681,0.68095,0.68095,410999997.0
2007-04-05 19:30:00,0.68095,0.681,0.68095,0.681,421199998.0
2007-04-05 19:31:00,0.681,0.681,0.681,0.681,28000000.0
2007-04-05 19:32:00,0.681,0.681,0.681,0.681,251100002.0
2007-04-05 19:33:00,0.681,0.681,0.68095,0.681,557300005.0
2007-04-05 19:34:00,0.681,0.68105,0.681,0.68105,27200000.0
2007-04-05 19:35:00,0.68105,0.6812,0.681,0.68115,342000002.0
2007-04-05 19:36:00,0.6812,0.68125,0.6811,0.6812,1624999987.0
2007-04-05 19:37:00,0.6813,0.6813,0.68115,0.6812,695299994.0
2007-04-05 19:38:00,0.6812,0.6812,0.6812,0.6812,269200002.0
2007-04-05 19:39:00,0.6812,0.6812,0.68115,0.68115,269400002.0
2007-04-05 19:40:00,0.6812,0.6812,0.68115,0.6812,50400001.0
2007-04-05 19:41:00,0.6812,0.6812,0.68115,0.6812,345100000.0
2007-04-05 19:42:00,0.68115,0.6812,0.68115,0.6812,389200006.0
2007-04-05 19:43:00,0.6812,0.6812,0.6812,0.6812,112800000.0
2007-04-05 19:44:00,0.6812,0.6812,0.68115,0.68115,40400000.0
2007-04-05 19:45:00,0.6811,0.68115,0.68105,0.6811,712700001.0
2007-04-05 19:46:00,0.6811,0.6811,0.68105,0.6811,853400000.0
2007-04-05 19:47:00,0.68105,0.6811,0.68105,0.6811,501900001.0
2007-04-05 19:48:00,0.6811,0.6811,0.68105,0.6811,622999999.0
2007-04-05 19:49:00,0.6811,0.6811,0.68105,0.6811,554299999.0
2007-04-05 19:50:00,0.6811,0.6811,0.6811,0.6811,218400000.0
2007-04-05 19:51:00,0.6811,0.6811,0.6811,0.6811,98400000.0
2007-04-05 19:52:00,0.6811,0.6811,0.68105,0.6811,46899999.0
2007-04-05 19:53:00,0.6811,0.6811,0.68105,0.68105,391600001.0
2007-04-05 19:54:00,0.6811,0.6812,0.68105,0.6812,337800003.0
2007-04-05 19:55:00,0.6812,0.68125,0.68115,0.68115,295199999.0
2007-04-05 19:56:00,0.68115,0.6812,0.68115,0.6812,180699999.0
2007-04-05 19:57:00,0.6812,0.6812,0.68115,0.6812,148300002.0
2007-04-05 19:58:00,0.6812,0.68125,0.6812,0.68125,21200000.0
2007-04-05 19:59:00,0.68125,0.68125,0.6812,0.6812,124800002.0
2007-04-05 20:00:00,0.6812,0.6812,0.68115,0.6812,201599995.0
2007-04-05 20:01:00,0.6812,0.6812,0.68105,0.68105,319999998.0
2007-04-05 20:02:00,0.6811,0.68115,0.68105,0.6811,722600009.0
2007-04-05 20:03:00,0.6811,0.6812,0.6811,0.68115,109500000.0
2007-04-05 20:04:00,0.68115,0.6812,0.68115,0.68115,186099999.0
2007-04-05 20:05:00,0.6812,0.6812,0.68115,0.68115,278399995.0
2007-04-05 20:06:00,0.6812,0.6812,0.6812,0.6812,364600000.0
2007-04-05 20:07:00,0.6812,0.68125,0.6812,0.68125,269200003.0
2007-04-05 20:08:00,0.68125,0.6813,0.68125,0.6813,133500001.0
2007-04-05 20:09:00,0.6813,0.6813,0.6812,0.6812,348600005.0
2007-04-05 20:10:00,0.6812,0.6812,0.6812,0.6812,78400000.0
2007-04-05 20:11:00,0.6812,0.6812,0.6812,0.6812,16000000.0
2007-04-05 20:12:00,0.6812,0.68125,0.6812,0.6812,269700003.0
2007-04-05 20:13:00,0.6812,0.6812,0.68115,0.6812,622509176.0
2007-04-05 20:14:00,0.6812,0.6812,0.6812,0.6812,26400000.0
2007-04-05 20:15:00,0.6812,0.6812,0.6811,0.68115,143200002.0
2007-04-05 20:16:00,0.68115,0.68115,0.68115,0.68115,3200000.0
2007-04-05 20:17:00,0.68115,0.68115,0.68115,0.68115,19200000.0
2007-04-05 20:18:00,0.68115,0.68115,0.68105,0.68105,293099997.0
2007-04-05 20:19:00,0.6811,0.6811,0.6811,0.6811,99199999.0
2007-04-05 20:20:00,0.6811,0.6811,0.6811,0.6811,30399999.0
2007-04-05 20:21:00,0.6811,0.6811,0.68105,0.68105,323600003.0
2007-04-05 20:22:00,0.6811,0.6811,0.68105,0.6811,246600003.0
2007-04-05 20:23:00,0.6811,0.6811,0.6811,0.6811,14400000.0
2007-04-05 20:24:00,0.6811,0.6811,0.6811,0.6811,220300001.0
2007-04-05 20:25:00,0.6811,0.6811,0.6811,0.6811,26800000.0
2007-04-05 20:26:00,0.6811,0.68115,0.68105,0.68105,1069300003.0
2007-04-05 20:27:00,0.68105,0.6811,0.68105,0.68105,379499996.0
2007-04-05 20:28:00,0.6811,0.6811,0.6811,0.6811,57400000.0
2007-04-05 20:29:00,0.6811,0.6811,0.68105,0.6811,704299990.0
2007-04-05 20:30:00,0.6811,0.6811,0.681,0.68105,647299990.0
2007-04-05 20:31:00,0.68105,0.6811,0.68105,0.68105,300800002.0
2007-04-05 20:32:00,0.68105,0.68105,0.68105,0.68105,162700000.0
2007-04-05 20:33:00,0.68105,0.68105,0.68105,0.68105,219600000.0
2007-04-05 20:34:00,0.6811,0.6811,0.68105,0.68105,58400000.0
2007-04-05 20:35:00,0.6811,0.6811,0.68105,0.68105,102700000.0
2007-04-05 20:36:00,0.68105,0.68105,0.681,0.68105,554699993.0
2007-04-05 20:37:00,0.6811,0.6811,0.68105,0.6811,38100001.0
2007-04-05 20:38:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-05 20:39:00,0.68105,0.6811,0.681,0.68105,272000004.0
2007-04-05 20:40:00,0.68105,0.6811,0.681,0.681,58700000.0
2007-04-05 20:41:00,0.681,0.68105,0.68095,0.68105,446300006.0
2007-04-05 20:42:00,0.68105,0.68105,0.68095,0.68105,244800001.0
2007-04-05 20:43:00,0.68105,0.68105,0.68095,0.68095,210699999.0
2007-04-05 20:44:00,0.681,0.68105,0.68095,0.68105,470699997.0
2007-04-05 20:45:00,0.681,0.68105,0.681,0.681,85699999.0
2007-04-05 20:46:00,0.681,0.68105,0.681,0.68105,79200000.0
2007-04-05 20:47:00,0.68105,0.6811,0.68095,0.6811,307400004.0
2007-04-05 20:48:00,0.6811,0.6811,0.6811,0.6811,93100001.0
2007-04-05 20:49:00,0.68115,0.68115,0.68105,0.68105,189699998.0
2007-04-05 20:50:00,0.6811,0.68115,0.68105,0.6811,452600007.0
2007-04-05 20:51:00,0.6811,0.68115,0.68105,0.68115,338099999.0
2007-04-05 20:52:00,0.68115,0.6812,0.6811,0.68115,217000002.0
2007-04-05 20:53:00,0.6811,0.68115,0.6811,0.68115,358300004.0
2007-04-05 20:54:00,0.68115,0.6812,0.6811,0.68115,155999998.0
2007-04-05 20:55:00,0.68115,0.6812,0.68115,0.6812,70700000.0
2007-04-05 20:56:00,0.6812,0.68125,0.68115,0.68125,1168299997.0
2007-04-05 20:57:00,0.68125,0.6813,0.68115,0.6812,994899990.0
2007-04-05 20:58:00,0.6812,0.6812,0.6812,0.6812,42400000.0
2007-04-05 20:59:00,0.6812,0.68145,0.6812,0.6814,1017100004.0
2007-04-05 21:00:00,0.6814,0.6814,0.6813,0.6813,512400009.0
2007-04-05 21:01:00,0.6813,0.68135,0.68125,0.6813,225900001.0
2007-04-05 21:02:00,0.68125,0.6813,0.68125,0.68125,238100002.0
2007-04-05 21:03:00,0.68125,0.68125,0.68125,0.68125,69999999.0
2007-04-05 21:04:00,0.6812,0.6812,0.6812,0.6812,204400001.0
2007-04-05 21:05:00,0.6812,0.6812,0.68115,0.6812,184200002.0
2007-04-05 21:06:00,0.6812,0.6812,0.68115,0.6812,94000001.0
2007-04-05 21:07:00,0.6812,0.6812,0.6812,0.6812,126000000.0
2007-04-05 21:08:00,0.6812,0.6812,0.6812,0.6812,85200000.0
2007-04-05 21:09:00,0.6812,0.6812,0.68115,0.6812,94800003.0
2007-04-05 21:10:00,0.68125,0.68125,0.68115,0.68115,148300004.0
2007-04-05 21:11:00,0.6812,0.68125,0.68115,0.68115,244800006.0
2007-04-05 21:12:00,0.681,0.68108,0.68089,0.68097,159199996.0
2007-04-05 21:13:00,0.6812,0.6812,0.68115,0.6812,28000000.0
2007-04-05 21:14:00,0.6811,0.6811,0.68101,0.68109,115400000.0
2007-04-05 21:15:00,0.6812,0.6812,0.68115,0.68115,20000000.0
2007-04-05 21:16:00,0.6812,0.6812,0.68115,0.6812,21600000.0
2007-04-05 21:17:00,0.6812,0.6812,0.68115,0.68115,42400000.0
2007-04-05 21:18:00,0.68115,0.68115,0.68115,0.68115,6400000.0
2007-04-05 21:19:00,0.6812,0.6812,0.68115,0.6812,31600000.0
2007-04-05 21:20:00,0.68115,0.68115,0.68115,0.68115,18000000.0
2007-04-05 21:21:00,0.68115,0.68115,0.68115,0.68115,28100000.0
2007-04-05 21:22:00,0.68115,0.68115,0.6811,0.68115,105200001.0
2007-04-05 21:23:00,0.68115,0.6812,0.6811,0.6812,53099998.0
2007-04-05 21:24:00,0.68115,0.6812,0.6811,0.68115,150399997.0
2007-04-05 21:25:00,0.68115,0.6812,0.68115,0.68115,23200000.0
2007-04-05 21:26:00,0.6811,0.68115,0.6811,0.68115,115200001.0
2007-04-05 21:27:00,0.68115,0.6812,0.68115,0.6812,85800000.0
2007-04-05 21:28:00,0.6812,0.6812,0.6812,0.6812,32000000.0
2007-04-05 21:29:00,0.6812,0.6812,0.6812,0.6812,90400000.0
2007-04-05 21:30:00,0.68083,0.6812,0.68083,0.68109,510700002.0
2007-04-05 21:31:00,0.6812,0.6813,0.6812,0.6813,103200000.0
2007-04-05 21:32:00,0.6813,0.6813,0.6813,0.6813,50400000.0
2007-04-05 21:33:00,0.6813,0.6813,0.6813,0.6813,28800000.0
2007-04-05 21:34:00,0.6813,0.6813,0.68125,0.6813,86800000.0
2007-04-05 21:35:00,0.6813,0.6813,0.6813,0.6813,11200000.0
2007-04-05 21:36:00,0.6813,0.6813,0.6813,0.6813,14400000.0
2007-04-05 21:37:00,0.6813,0.6813,0.6813,0.6813,103200000.0
2007-04-05 21:38:00,0.6813,0.6813,0.68125,0.6813,105600002.0
2007-04-05 21:39:00,0.6813,0.6813,0.68115,0.6812,397100000.0
2007-04-05 21:40:00,0.68125,0.68125,0.6812,0.6812,65600000.0
2007-04-05 21:41:00,0.6812,0.6812,0.6812,0.6812,42400000.0
2007-04-05 21:42:00,0.68125,0.68125,0.6812,0.6812,83900000.0
2007-04-05 21:43:00,0.6812,0.6812,0.6812,0.6812,254799997.0
2007-04-05 21:44:00,0.6812,0.68125,0.6812,0.68125,85200000.0
2007-04-05 21:45:00,0.68125,0.68125,0.6812,0.6812,244399994.0
2007-04-05 21:46:00,0.68125,0.6813,0.68125,0.6813,20000000.0
2007-04-05 21:47:00,0.68125,0.6813,0.68125,0.6813,22000001.0
2007-04-05 21:48:00,0.68125,0.6813,0.68125,0.6813,44000000.0
2007-04-05 21:49:00,0.6813,0.6813,0.6811,0.6811,259900002.0
2007-04-05 21:50:00,0.68105,0.6812,0.68105,0.68115,182000002.0
2007-04-05 21:51:00,0.68115,0.6812,0.6811,0.6811,266999997.0
2007-04-05 21:52:00,0.68115,0.68115,0.68105,0.6811,196099998.0
2007-04-05 21:53:00,0.6811,0.6811,0.68105,0.6811,379199998.0
2007-04-05 21:54:00,0.6811,0.6811,0.68105,0.68105,160800001.0
2007-04-05 21:55:00,0.68105,0.6811,0.68105,0.68105,166800000.0
2007-04-05 21:56:00,0.68105,0.6811,0.68105,0.68105,184399999.0
2007-04-05 21:57:00,0.68105,0.68105,0.681,0.68105,149399996.0
2007-04-05 21:58:00,0.68105,0.68105,0.68095,0.68095,200000001.0
2007-04-05 21:59:00,0.68105,0.68105,0.68095,0.681,214700004.0
2007-04-05 22:00:00,0.681,0.681,0.681,0.681,351200008.0
2007-04-05 22:01:00,0.681,0.681,0.681,0.681,256600000.0
2007-04-05 22:02:00,0.68095,0.681,0.68095,0.681,198799999.0
2007-04-05 22:03:00,0.68105,0.68105,0.681,0.681,71499999.0
2007-04-05 22:04:00,0.68086,0.68099,0.68085,0.68089,66200000.0
2007-04-05 22:05:00,0.68105,0.68105,0.68105,0.68105,14400000.0
2007-04-05 22:06:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-05 22:07:00,0.6811,0.6811,0.68105,0.6811,40000000.0
2007-04-05 22:08:00,0.6811,0.6811,0.68105,0.68105,32000000.0
2007-04-05 22:09:00,0.68105,0.6811,0.681,0.68105,91600000.0
2007-04-05 22:10:00,0.68105,0.68105,0.681,0.681,22400000.0
2007-04-05 22:11:00,0.68097,0.68097,0.68077,0.68085,22400000.0
2007-04-05 22:12:00,0.68068,0.68099,0.68068,0.68079,28000000.0
2007-04-05 22:13:00,0.681,0.681,0.681,0.681,24000000.0
2007-04-05 22:14:00,0.681,0.681,0.681,0.681,114000000.0
2007-04-05 22:15:00,0.681,0.681,0.681,0.681,84000000.0
2007-04-05 22:16:00,0.681,0.6811,0.681,0.6811,169200002.0
2007-04-05 22:17:00,0.68074,0.68095,0.68074,0.68095,834100008.0
2007-04-05 22:18:00,0.6811,0.6811,0.6811,0.6811,14800000.0
2007-04-05 22:19:00,0.6811,0.6811,0.68105,0.68105,109000004.0
2007-04-05 22:20:00,0.68105,0.6811,0.68105,0.6811,376300003.0
2007-04-05 22:21:00,0.6811,0.6812,0.68105,0.6812,200800001.0
2007-04-05 22:22:00,0.6812,0.6812,0.6812,0.6812,9600000.0
2007-04-05 22:23:00,0.6812,0.6812,0.6812,0.6812,14400000.0
2007-04-05 22:24:00,0.68103,0.68114,0.68099,0.68108,190100000.0
2007-04-05 22:25:00,0.6812,0.6812,0.6812,0.6812,24000000.0
2007-04-05 22:26:00,0.6812,0.6812,0.6812,0.6812,7200000.0
2007-04-05 22:27:00,0.6812,0.6812,0.6812,0.6812,26400000.0
2007-04-05 22:28:00,0.68125,0.68125,0.6812,0.68125,208800000.0
2007-04-05 22:29:00,0.6812,0.6812,0.6812,0.6812,62000000.0
2007-04-05 22:30:00,0.6812,0.6812,0.6812,0.6812,37200000.0
2007-04-05 22:31:00,0.6812,0.6812,0.6812,0.6812,60400000.0
2007-04-05 22:32:00,0.6812,0.6812,0.68115,0.68115,38800000.0
2007-04-05 22:33:00,0.68115,0.68115,0.68115,0.68115,73600003.0
2007-04-05 22:34:00,0.6812,0.6812,0.6812,0.6812,14700000.0
2007-04-05 22:35:00,0.68104,0.68112,0.68104,0.68108,662799997.0
2007-04-05 22:36:00,0.6812,0.6812,0.6812,0.6812,18000000.0
2007-04-05 22:37:00,0.68115,0.6813,0.68115,0.68125,251699997.0
2007-04-05 22:38:00,0.68125,0.6813,0.6812,0.68125,102299999.0
2007-04-05 22:39:00,0.68125,0.68125,0.6812,0.6812,61999998.0
2007-04-05 22:40:00,0.6812,0.68125,0.6812,0.68125,57999999.0
2007-04-05 22:41:00,0.6812,0.6812,0.6812,0.6812,56799999.0
2007-04-05 22:42:00,0.6812,0.68125,0.6812,0.68125,202799999.0
2007-04-05 22:43:00,0.68125,0.68125,0.68125,0.68125,6400000.0
2007-04-05 22:44:00,0.68125,0.68125,0.68125,0.68125,1600000.0
2007-04-05 22:45:00,0.6812,0.6812,0.6812,0.6812,22000000.0
2007-04-05 22:46:00,0.68113,0.68118,0.68104,0.68118,312599995.0
2007-04-05 22:47:00,0.68109,0.68116,0.68103,0.68116,139399997.0
2007-04-05 22:48:00,0.6812,0.6812,0.6812,0.6812,14400000.0
2007-04-05 22:49:00,0.6812,0.6813,0.6812,0.6812,74400000.0
2007-04-05 22:50:00,0.6812,0.68125,0.68115,0.68125,496100012.0
2007-04-05 22:51:00,0.6812,0.68125,0.68115,0.6812,516000006.0
2007-04-05 22:52:00,0.6812,0.6812,0.6812,0.6812,102000000.0
2007-04-05 22:53:00,0.6812,0.6812,0.6811,0.6812,317699996.0
2007-04-05 22:54:00,0.68115,0.6812,0.68115,0.6812,68800000.0
2007-04-05 22:55:00,0.6812,0.6812,0.6812,0.6812,2400000.0
2007-04-05 22:56:00,0.6812,0.6812,0.68115,0.68115,34000001.0
2007-04-05 22:57:00,0.6812,0.6812,0.6812,0.6812,62800000.0
2007-04-05 22:58:00,0.6812,0.68125,0.6812,0.68125,124800000.0
2007-04-05 22:59:00,0.68125,0.68125,0.68125,0.68125,17600000.0
2007-04-05 23:00:00,0.68125,0.68125,0.68125,0.68125,7200000.0
2007-04-05 23:01:00,0.68125,0.68125,0.68125,0.68125,28000000.0
2007-04-05 23:02:00,0.68125,0.68125,0.68125,0.68125,42400000.0
2007-04-05 23:03:00,0.68125,0.68125,0.6812,0.6812,40800000.0
2007-04-05 23:04:00,0.68125,0.68125,0.68125,0.68125,52000000.0
2007-04-05 23:05:00,0.68125,0.68125,0.68125,0.68125,55200000.0
2007-04-05 23:06:00,0.68125,0.68125,0.68125,0.68125,26400000.0
2007-04-05 23:07:00,0.68125,0.68125,0.68125,0.68125,17600000.0
2007-04-05 23:08:00,0.68125,0.68125,0.68125,0.68125,41600000.0
2007-04-05 23:09:00,0.68125,0.68125,0.68125,0.68125,14400000.0
2007-04-05 23:10:00,0.68125,0.68125,0.6812,0.6812,23200000.0
2007-04-05 23:11:00,0.68125,0.68125,0.68125,0.68125,7200000.0
2007-04-05 23:12:00,0.68113,0.68113,0.68097,0.6811,16800000.0
2007-04-05 23:13:00,0.68112,0.68115,0.68112,0.68115,16800000.0
2007-04-05 23:14:00,0.68111,0.68119,0.68103,0.68118,42299998.0
2007-04-05 23:15:00,0.6812,0.6812,0.68115,0.68115,26400000.0
2007-04-05 23:16:00,0.68115,0.6812,0.68105,0.68115,256800003.0
2007-04-05 23:17:00,0.68115,0.68115,0.68115,0.68115,37599998.0
2007-04-05 23:18:00,0.68115,0.68115,0.68115,0.68115,79300000.0
2007-04-05 23:19:00,0.68115,0.68115,0.68115,0.68115,39200000.0
2007-04-05 23:20:00,0.68115,0.68115,0.68115,0.68115,37600000.0
2007-04-05 23:21:00,0.68115,0.68115,0.681,0.68105,259600003.0
2007-04-05 23:22:00,0.68105,0.6811,0.681,0.681,44999998.0
2007-04-05 23:23:00,0.6811,0.6811,0.6811,0.6811,6800000.0
2007-04-05 23:24:00,0.68105,0.6811,0.681,0.681,167299998.0
2007-04-05 23:25:00,0.68105,0.68105,0.681,0.681,151999996.0
2007-04-05 23:26:00,0.68105,0.68105,0.68085,0.6809,154600000.0
2007-04-05 23:27:00,0.68095,0.68095,0.68095,0.68095,51600003.0
2007-04-05 23:28:00,0.68095,0.68105,0.68095,0.681,199500002.0
2007-04-05 23:29:00,0.681,0.681,0.681,0.681,29600000.0
2007-04-05 23:30:00,0.68105,0.68105,0.68105,0.68105,28400000.0
2007-04-05 23:31:00,0.68105,0.68105,0.681,0.681,52800000.0
2007-04-05 23:32:00,0.68105,0.68105,0.68105,0.68105,10400000.0
2007-04-05 23:33:00,0.681,0.681,0.681,0.681,24000000.0
2007-04-05 23:34:00,0.681,0.681,0.681,0.681,41200000.0
2007-04-05 23:35:00,0.681,0.681,0.68095,0.68095,56800002.0
2007-04-05 23:36:00,0.681,0.681,0.681,0.681,138000000.0
2007-04-05 23:37:00,0.681,0.681,0.681,0.681,28000000.0
2007-04-05 23:38:00,0.68082,0.68099,0.68082,0.68098,188400000.0
2007-04-05 23:39:00,0.681,0.681,0.681,0.681,36000000.0
2007-04-05 23:40:00,0.681,0.6811,0.681,0.68105,110000000.0
2007-04-05 23:41:00,0.6811,0.6811,0.6811,0.6811,2400000.0
2007-04-05 23:42:00,0.6811,0.68115,0.68095,0.681,351199995.0
2007-04-05 23:43:00,0.681,0.68105,0.6809,0.681,516500001.0
2007-04-05 23:44:00,0.68105,0.6811,0.681,0.6811,96400000.0
2007-04-05 23:45:00,0.6811,0.68115,0.681,0.6811,208800001.0
2007-04-05 23:46:00,0.6811,0.6811,0.68105,0.68105,125600000.0
2007-04-05 23:47:00,0.6811,0.6811,0.68105,0.6811,128400000.0
2007-04-05 23:48:00,0.6811,0.68115,0.6811,0.68115,24800000.0
2007-04-05 23:49:00,0.6812,0.68125,0.68115,0.6812,80399999.0
2007-04-05 23:50:00,0.68115,0.6813,0.68115,0.68115,146600001.0
2007-04-05 23:51:00,0.6811,0.68125,0.6811,0.68115,172600002.0
2007-04-05 23:52:00,0.6813,0.6813,0.6811,0.68115,196399999.0
2007-04-05 23:53:00,0.68115,0.6813,0.68115,0.6812,327900000.0
2007-04-05 23:54:00,0.68115,0.6813,0.68115,0.6812,251100000.0
2007-04-05 23:55:00,0.68115,0.6813,0.68115,0.6812,659600014.0
2007-04-05 23:56:00,0.6812,0.68125,0.6812,0.6812,352400002.0
2007-04-05 23:57:00,0.68115,0.68125,0.68115,0.68125,46400000.0
2007-04-05 23:58:00,0.68125,0.68125,0.68115,0.68115,74000000.0
2007-04-05 23:59:00,0.68098,0.68113,0.68098,0.68113,24000000.0
2007-04-06 00:00:00,0.6812,0.68125,0.6811,0.68115,189600000.0
2007-04-06 00:01:00,0.68115,0.6812,0.6811,0.68115,211600000.0
2007-04-06 00:02:00,0.68115,0.68115,0.6811,0.68115,66400001.0
2007-04-06 00:03:00,0.68115,0.6812,0.68115,0.6812,29200001.0
2007-04-06 00:04:00,0.68115,0.68115,0.6811,0.6811,92900001.0
2007-04-06 00:05:00,0.6811,0.68115,0.68105,0.6811,285199999.0
2007-04-06 00:06:00,0.6811,0.6811,0.68105,0.68105,112600002.0
2007-04-06 00:07:00,0.6811,0.68115,0.6811,0.68115,41600000.0
2007-04-06 00:08:00,0.6811,0.6811,0.6811,0.6811,51199999.0
2007-04-06 00:09:00,0.68093,0.68107,0.68093,0.681,124199998.0
2007-04-06 00:10:00,0.6812,0.6812,0.6811,0.68115,72000001.0
2007-04-06 00:11:00,0.68105,0.68105,0.68091,0.68097,124200002.0
2007-04-06 00:12:00,0.68105,0.6811,0.68102,0.68102,315499999.0
2007-04-06 00:13:00,0.68115,0.6812,0.68115,0.6812,11600000.0
2007-04-06 00:14:00,0.6812,0.68125,0.6812,0.6812,31600000.0
2007-04-06 00:15:00,0.68115,0.6812,0.6811,0.6812,117200000.0
2007-04-06 00:16:00,0.68115,0.68115,0.68115,0.68115,74000001.0
2007-04-06 00:17:00,0.68115,0.6812,0.68115,0.68115,37200000.0
2007-04-06 00:18:00,0.68115,0.68115,0.68115,0.68115,2400000.0
2007-04-06 00:19:00,0.68115,0.6812,0.6811,0.6812,44400000.0
2007-04-06 00:20:00,0.6812,0.6813,0.68115,0.68125,437200002.0
2007-04-06 00:21:00,0.6813,0.6813,0.68115,0.6812,407900008.0
2007-04-06 00:22:00,0.6812,0.68125,0.6812,0.68125,140399999.0
2007-04-06 00:23:00,0.68114,0.68122,0.68114,0.68117,278300008.0
2007-04-06 00:24:00,0.68125,0.68135,0.6812,0.68125,272400000.0
2007-04-06 00:25:00,0.6812,0.6813,0.6812,0.68125,96399999.0
2007-04-06 00:26:00,0.68125,0.68125,0.68115,0.6812,205600001.0
2007-04-06 00:27:00,0.6813,0.6813,0.6812,0.6812,45200000.0
2007-04-06 00:28:00,0.6812,0.6813,0.68115,0.68125,196199998.0
2007-04-06 00:29:00,0.6812,0.6812,0.6812,0.6812,26000000.0
2007-04-06 00:30:00,0.6812,0.68125,0.6812,0.6812,94800000.0
2007-04-06 00:31:00,0.68125,0.68125,0.68125,0.68125,11500000.0
2007-04-06 00:32:00,0.6812,0.6812,0.68115,0.6812,229099997.0
2007-04-06 00:33:00,0.68116,0.68116,0.68107,0.68109,97799998.0
2007-04-06 00:34:00,0.68114,0.68118,0.68093,0.68118,159099996.0
2007-04-06 00:35:00,0.68125,0.68125,0.68125,0.68125,800000.0
2007-04-06 00:36:00,0.68111,0.68123,0.68111,0.68117,86300001.0
2007-04-06 00:37:00,0.68125,0.68125,0.6812,0.6812,14800000.0
2007-04-06 00:38:00,0.6811,0.68117,0.68109,0.68114,110700000.0
2007-04-06 00:39:00,0.68111,0.68115,0.68109,0.68115,50300000.0
2007-04-06 00:40:00,0.6812,0.6812,0.6812,0.6812,11600000.0
2007-04-06 00:41:00,0.68115,0.68115,0.68115,0.68115,11200000.0
2007-04-06 00:42:00,0.6812,0.68125,0.6812,0.6812,4000000.0
2007-04-06 00:43:00,0.68125,0.6813,0.6812,0.6812,24000000.0
2007-04-06 00:44:00,0.6812,0.6812,0.6812,0.6812,8000000.0
2007-04-06 00:45:00,0.68125,0.68125,0.6812,0.6812,61600001.0
2007-04-06 00:46:00,0.6812,0.6812,0.6812,0.6812,39200000.0
2007-04-06 00:47:00,0.68117,0.68119,0.68114,0.68116,160499999.0
2007-04-06 00:48:00,0.68125,0.68125,0.6812,0.68125,19200000.0
2007-04-06 00:49:00,0.6812,0.68125,0.6812,0.68125,31200000.0
2007-04-06 00:50:00,0.68125,0.6813,0.6812,0.6812,103699999.0
2007-04-06 00:51:00,0.68125,0.68125,0.68115,0.68125,114000001.0
2007-04-06 00:52:00,0.68125,0.68125,0.6812,0.68125,40000000.0
2007-04-06 00:53:00,0.68125,0.68125,0.68125,0.68125,24800000.0
2007-04-06 00:54:00,0.68125,0.68125,0.68125,0.68125,5600000.0
2007-04-06 00:55:00,0.6812,0.6812,0.6812,0.6812,68000000.0
2007-04-06 00:56:00,0.6812,0.6812,0.6812,0.6812,106400000.0
2007-04-06 00:57:00,0.6811,0.68115,0.68108,0.68115,141100000.0
2007-04-06 00:58:00,0.6812,0.68121,0.68112,0.68112,564500005.0
2007-04-06 00:59:00,0.6811,0.68112,0.6811,0.68112,430400002.0
2007-04-06 01:00:00,0.6812,0.6812,0.6812,0.6812,18400000.0
2007-04-06 01:01:00,0.6812,0.6812,0.6812,0.6812,116000000.0
2007-04-06 01:02:00,0.6812,0.6812,0.68115,0.68115,57600001.0
2007-04-06 01:03:00,0.68115,0.68115,0.68115,0.68115,23200001.0
2007-04-06 01:04:00,0.6812,0.6812,0.68115,0.68115,60000001.0
2007-04-06 01:05:00,0.6811,0.68115,0.68105,0.6811,57300000.0
2007-04-06 01:06:00,0.6811,0.6811,0.68105,0.68105,31400000.0
2007-04-06 01:07:00,0.68095,0.68115,0.68095,0.68105,126400001.0
2007-04-06 01:08:00,0.68105,0.68105,0.681,0.681,33600001.0
2007-04-06 01:09:00,0.681,0.681,0.68095,0.68095,243999999.0
2007-04-06 01:10:00,0.68095,0.681,0.68095,0.681,98899999.0
2007-04-06 01:11:00,0.68095,0.68095,0.68095,0.68095,48800000.0
2007-04-06 01:12:00,0.68095,0.68095,0.68095,0.68095,22400000.0
2007-04-06 01:13:00,0.68105,0.68105,0.681,0.681,12800000.0
2007-04-06 01:14:00,0.68105,0.6811,0.68095,0.68095,127200001.0
2007-04-06 01:15:00,0.681,0.681,0.681,0.681,6100000.0
2007-04-06 01:16:00,0.681,0.681,0.681,0.681,6400000.0
2007-04-06 01:17:00,0.6808,0.68083,0.6808,0.68083,139200001.0
2007-04-06 01:18:00,0.681,0.68105,0.681,0.68105,78400000.0
2007-04-06 01:19:00,0.681,0.6812,0.681,0.68115,161999999.0
2007-04-06 01:20:00,0.6811,0.6812,0.68105,0.68115,116999998.0
2007-04-06 01:21:00,0.6812,0.6812,0.68115,0.68115,31200000.0
2007-04-06 01:22:00,0.68115,0.6812,0.68105,0.6812,95399999.0
2007-04-06 01:23:00,0.6812,0.68125,0.6811,0.68125,246399998.0
2007-04-06 01:24:00,0.68125,0.68125,0.68115,0.6812,96000001.0
2007-04-06 01:25:00,0.68125,0.68135,0.6812,0.6812,97600000.0
2007-04-06 01:26:00,0.68135,0.6814,0.6812,0.68125,209600001.0
2007-04-06 01:27:00,0.68125,0.6813,0.6812,0.6812,112800000.0
2007-04-06 01:28:00,0.68125,0.6813,0.68125,0.68125,40000001.0
2007-04-06 01:29:00,0.68135,0.68135,0.68135,0.68135,9600000.0
2007-04-06 01:30:00,0.68135,0.68135,0.68135,0.68135,11200000.0
2007-04-06 01:31:00,0.68135,0.6814,0.68125,0.68125,268399999.0
2007-04-06 01:32:00,0.6813,0.6813,0.68125,0.68125,53400000.0
2007-04-06 01:33:00,0.68125,0.68125,0.6812,0.6812,32000000.0
2007-04-06 01:34:00,0.6814,0.6814,0.6812,0.6812,235199999.0
2007-04-06 01:35:00,0.68125,0.6813,0.6812,0.6812,122600001.0
2007-04-06 01:36:00,0.6813,0.6813,0.6812,0.68125,35999999.0
2007-04-06 01:37:00,0.6812,0.6812,0.6812,0.6812,30400000.0
2007-04-06 01:38:00,0.6812,0.6812,0.6811,0.6811,60800000.0
2007-04-06 01:39:00,0.6811,0.6811,0.68105,0.68105,60800000.0
2007-04-06 01:40:00,0.68106,0.68106,0.68095,0.68096,715000002.0
2007-04-06 01:41:00,0.6811,0.6811,0.6811,0.6811,6400000.0
2007-04-06 01:42:00,0.68105,0.68105,0.681,0.681,123700001.0
2007-04-06 01:43:00,0.68115,0.6813,0.68115,0.6812,147099999.0
2007-04-06 01:44:00,0.68125,0.6813,0.6812,0.6812,176000000.0
2007-04-06 01:45:00,0.68115,0.6812,0.6811,0.6812,276700000.0
2007-04-06 01:46:00,0.6812,0.6812,0.68115,0.68115,41600000.0
2007-04-06 01:47:00,0.68115,0.68115,0.68115,0.68115,7200000.0
2007-04-06 01:48:00,0.68115,0.68115,0.68105,0.68105,191800000.0
2007-04-06 01:49:00,0.6811,0.6811,0.6811,0.6811,2500000.0
2007-04-06 01:50:00,0.6812,0.6812,0.6812,0.6812,76800001.0
2007-04-06 01:51:00,0.68135,0.68135,0.68115,0.68115,334800002.0
2007-04-06 01:52:00,0.6812,0.68125,0.6812,0.68125,9600000.0
2007-04-06 01:53:00,0.6812,0.68125,0.6812,0.6812,24000000.0
2007-04-06 01:54:00,0.6812,0.68125,0.681,0.681,106700001.0
2007-04-06 01:55:00,0.6811,0.6811,0.681,0.6811,253599997.0
2007-04-06 01:56:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-06 01:57:00,0.6811,0.6811,0.6811,0.6811,108000000.0
2007-04-06 01:58:00,0.6811,0.68115,0.6811,0.68115,51200000.0
2007-04-06 01:59:00,0.68115,0.68115,0.68115,0.68115,1600000.0
2007-04-06 02:00:00,0.68115,0.6812,0.68105,0.6811,162200002.0
2007-04-06 02:01:00,0.6813,0.6814,0.681,0.681,296700001.0
2007-04-06 02:02:00,0.681,0.6811,0.681,0.68105,97499999.0
2007-04-06 02:03:00,0.68105,0.68105,0.6809,0.681,233600004.0
2007-04-06 02:04:00,0.68095,0.681,0.68095,0.681,108800001.0
2007-04-06 02:05:00,0.681,0.681,0.6809,0.6809,26400000.0
2007-04-06 02:06:00,0.6809,0.681,0.68085,0.681,55600001.0
2007-04-06 02:07:00,0.681,0.681,0.681,0.681,800000.0
2007-04-06 02:08:00,0.681,0.68105,0.681,0.681,28000000.0
2007-04-06 02:09:00,0.681,0.68125,0.681,0.6811,116100000.0
2007-04-06 02:10:00,0.6811,0.6811,0.68105,0.68105,120800000.0
2007-04-06 02:11:00,0.68105,0.68105,0.681,0.68105,57800000.0
2007-04-06 02:12:00,0.68095,0.68125,0.6809,0.68095,278900002.0
2007-04-06 02:13:00,0.6811,0.6811,0.68095,0.681,273599999.0
2007-04-06 02:14:00,0.681,0.68115,0.68095,0.68095,242200002.0
2007-04-06 02:15:00,0.68095,0.68105,0.68095,0.681,235500001.0
2007-04-06 02:16:00,0.681,0.68105,0.68095,0.681,431400004.0
2007-04-06 02:17:00,0.68095,0.68105,0.68095,0.681,123999999.0
2007-04-06 02:18:00,0.681,0.681,0.681,0.681,92800000.0
2007-04-06 02:19:00,0.681,0.681,0.681,0.681,79200000.0
2007-04-06 02:20:00,0.681,0.68105,0.681,0.681,164800000.0
2007-04-06 02:21:00,0.681,0.68105,0.681,0.681,59200000.0
2007-04-06 02:22:00,0.68095,0.68105,0.68095,0.68105,710400000.0
2007-04-06 02:23:00,0.68105,0.6812,0.681,0.681,286599999.0
2007-04-06 02:24:00,0.681,0.681,0.681,0.681,112000000.0
2007-04-06 02:25:00,0.681,0.6812,0.681,0.681,283599997.0
2007-04-06 02:26:00,0.68105,0.68105,0.681,0.681,137199999.0
2007-04-06 02:27:00,0.681,0.681,0.681,0.681,33600000.0
2007-04-06 02:28:00,0.681,0.681,0.68095,0.68095,107699999.0
2007-04-06 02:29:00,0.681,0.68105,0.68095,0.68105,594100003.0
2007-04-06 02:30:00,0.68105,0.6811,0.681,0.68105,1145499999.0
2007-04-06 02:31:00,0.68105,0.6811,0.681,0.681,185500000.0
2007-04-06 02:32:00,0.68105,0.68115,0.681,0.68105,335700001.0
2007-04-06 02:33:00,0.6811,0.6811,0.681,0.681,279999999.0
2007-04-06 02:34:00,0.68105,0.6811,0.68105,0.6811,137500000.0
2007-04-06 02:35:00,0.6811,0.6811,0.6811,0.6811,18400000.0
2007-04-06 02:36:00,0.68125,0.68125,0.6811,0.68115,79200000.0
2007-04-06 02:37:00,0.6811,0.68115,0.6811,0.68115,43900000.0
2007-04-06 02:38:00,0.68115,0.68115,0.6811,0.68115,62300000.0
2007-04-06 02:39:00,0.68115,0.68115,0.68115,0.68115,32800000.0
2007-04-06 02:40:00,0.68115,0.68115,0.6811,0.68115,143700003.0
2007-04-06 02:41:00,0.68115,0.68115,0.68115,0.68115,37600000.0
2007-04-06 02:42:00,0.68115,0.68115,0.6811,0.68115,28800000.0
2007-04-06 02:43:00,0.68115,0.68115,0.6811,0.68115,27200000.0
2007-04-06 02:44:00,0.68115,0.68115,0.6811,0.68115,40800000.0
2007-04-06 02:45:00,0.68115,0.68115,0.68115,0.68115,17600000.0
2007-04-06 02:46:00,0.68115,0.6812,0.68105,0.6811,211000002.0
2007-04-06 02:47:00,0.6811,0.6812,0.68105,0.68115,252899998.0
2007-04-06 02:48:00,0.68115,0.6812,0.6811,0.68115,466100000.0
2007-04-06 02:49:00,0.68115,0.68125,0.68115,0.6812,73600000.0
2007-04-06 02:50:00,0.6812,0.68125,0.68115,0.6812,122400000.0
2007-04-06 02:51:00,0.68125,0.68125,0.6812,0.68125,30400001.0
2007-04-06 02:52:00,0.6812,0.68125,0.6812,0.6812,262500001.0
2007-04-06 02:53:00,0.6812,0.6812,0.68115,0.68115,24800000.0
2007-04-06 02:54:00,0.68115,0.68115,0.6811,0.6811,124600000.0
2007-04-06 02:55:00,0.6811,0.68115,0.68105,0.6811,167099999.0
2007-04-06 02:56:00,0.68105,0.68105,0.68105,0.68105,49600000.0
2007-04-06 02:57:00,0.68105,0.68105,0.68105,0.68105,172000000.0
2007-04-06 02:58:00,0.68105,0.6811,0.68105,0.6811,224000000.0
2007-04-06 02:59:00,0.68105,0.6811,0.681,0.6811,106400000.0
2007-04-06 03:00:00,0.6811,0.6811,0.68095,0.68105,434800000.0
2007-04-06 03:01:00,0.68105,0.68115,0.681,0.6811,568200004.0
2007-04-06 03:02:00,0.6811,0.6812,0.68105,0.68115,532899999.0
2007-04-06 03:03:00,0.6811,0.68115,0.6811,0.6811,350299999.0
2007-04-06 03:04:00,0.68115,0.68125,0.6811,0.68115,527799999.0
2007-04-06 03:05:00,0.68125,0.68125,0.68105,0.68115,405299998.0
2007-04-06 03:06:00,0.68115,0.6812,0.68105,0.68105,434400000.0
2007-04-06 03:07:00,0.6811,0.68115,0.68105,0.68115,179199999.0
2007-04-06 03:08:00,0.6812,0.6812,0.68105,0.68115,456299999.0
2007-04-06 03:09:00,0.6811,0.6812,0.6811,0.6811,72800000.0
2007-04-06 03:10:00,0.68115,0.68115,0.68115,0.68115,3200000.0
2007-04-06 03:11:00,0.68115,0.68115,0.68115,0.68115,800000.0
2007-04-06 03:12:00,0.68115,0.6812,0.6811,0.68115,127499999.0
2007-04-06 03:13:00,0.6811,0.68125,0.6811,0.6812,181000001.0
2007-04-06 03:14:00,0.68125,0.68125,0.68125,0.68125,1600000.0
2007-04-06 03:15:00,0.6812,0.6812,0.6812,0.6812,3200000.0
2007-04-06 03:16:00,0.68115,0.6812,0.68115,0.68115,179699997.0
2007-04-06 03:17:00,0.6812,0.6812,0.68105,0.68115,154299999.0
2007-04-06 03:18:00,0.6811,0.68115,0.68105,0.6811,149799999.0
2007-04-06 03:19:00,0.6808,0.68103,0.6808,0.68103,19200000.0
2007-04-06 03:20:00,0.6811,0.6811,0.6811,0.6811,7200000.0
2007-04-06 03:21:00,0.68108,0.68108,0.681,0.681,77199999.0
2007-04-06 03:22:00,0.68108,0.68108,0.681,0.681,321499998.0
2007-04-06 03:23:00,0.6809,0.68097,0.6809,0.68097,196900000.0
2007-04-06 03:24:00,0.6811,0.6811,0.6811,0.6811,12800000.0
2007-04-06 03:25:00,0.68098,0.68102,0.68098,0.681,127500000.0
2007-04-06 03:26:00,0.68102,0.68113,0.68097,0.68109,92500002.0
2007-04-06 03:27:00,0.68115,0.68115,0.68115,0.68115,4800000.0
2007-04-06 03:28:00,0.68115,0.68115,0.68115,0.68115,17600000.0
2007-04-06 03:29:00,0.68115,0.68115,0.68115,0.68115,16800000.0
2007-04-06 03:30:00,0.6811,0.68115,0.6811,0.6811,37600000.0
2007-04-06 03:31:00,0.68115,0.68115,0.68115,0.68115,3200000.0
2007-04-06 03:32:00,0.6811,0.68115,0.6811,0.6811,211600000.0
2007-04-06 03:33:00,0.6811,0.6811,0.68105,0.68105,246799995.0
2007-04-06 03:34:00,0.6811,0.6811,0.68105,0.6811,167199998.0
2007-04-06 03:35:00,0.6811,0.6811,0.6811,0.6811,34400001.0
2007-04-06 03:36:00,0.68115,0.68115,0.6811,0.6811,482799996.0
2007-04-06 03:37:00,0.6811,0.68115,0.6811,0.68115,40000000.0
2007-04-06 03:38:00,0.6811,0.68115,0.6811,0.68115,36000000.0
2007-04-06 03:39:00,0.68115,0.68115,0.6811,0.6811,216800000.0
2007-04-06 03:40:00,0.68102,0.68105,0.68089,0.68099,130500002.0
2007-04-06 03:41:00,0.681,0.68108,0.681,0.68105,229699992.0
2007-04-06 03:42:00,0.6811,0.6811,0.68105,0.68105,78699998.0
2007-04-06 03:43:00,0.68104,0.68106,0.68097,0.68106,126599999.0
2007-04-06 03:44:00,0.68101,0.68111,0.68101,0.68102,191299994.0
2007-04-06 03:45:00,0.6811,0.6811,0.6811,0.6811,15200000.0
2007-04-06 03:46:00,0.6811,0.6811,0.68105,0.6811,20100000.0
2007-04-06 03:47:00,0.68115,0.68115,0.6811,0.6811,47200000.0
2007-04-06 03:48:00,0.68105,0.6811,0.68105,0.6811,34400000.0
2007-04-06 03:49:00,0.6811,0.6811,0.6811,0.6811,6200000.0
2007-04-06 03:50:00,0.68098,0.68099,0.6809,0.68096,42300000.0
2007-04-06 03:51:00,0.6811,0.6811,0.6811,0.6811,2400000.0
2007-04-06 03:52:00,0.6811,0.6811,0.6811,0.6811,16000000.0
2007-04-06 03:53:00,0.68101,0.68101,0.68086,0.68098,33600000.0
2007-04-06 03:54:00,0.6811,0.6811,0.6811,0.6811,12800000.0
2007-04-06 03:55:00,0.6811,0.6811,0.681,0.68105,60800000.0
2007-04-06 03:56:00,0.68105,0.68115,0.68105,0.68115,35700000.0
2007-04-06 03:57:00,0.68115,0.68115,0.68115,0.68115,16000000.0
2007-04-06 03:58:00,0.68095,0.68105,0.68088,0.681,280700002.0
2007-04-06 03:59:00,0.68115,0.68115,0.6811,0.6811,43200000.0
2007-04-06 04:00:00,0.68107,0.68116,0.68102,0.68102,276700003.0
2007-04-06 04:01:00,0.68115,0.68115,0.68115,0.68115,8000000.0
2007-04-06 04:02:00,0.68115,0.68115,0.6811,0.6811,34400000.0
2007-04-06 04:03:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-06 04:04:00,0.6811,0.6811,0.6811,0.6811,10400000.0
2007-04-06 04:05:00,0.68102,0.68102,0.68102,0.68102,10900000.0
2007-04-06 04:06:00,0.6811,0.6811,0.6811,0.6811,7200000.0
2007-04-06 04:07:00,0.6811,0.6811,0.68105,0.68105,24000001.0
2007-04-06 04:08:00,0.68105,0.6811,0.68105,0.6811,46400001.0
2007-04-06 04:09:00,0.6811,0.6811,0.6811,0.6811,8800000.0
2007-04-06 04:10:00,0.6811,0.6811,0.68105,0.6811,20000000.0
2007-04-06 04:11:00,0.68108,0.68108,0.68096,0.68105,159700000.0
2007-04-06 04:12:00,0.68115,0.68115,0.6811,0.6811,7200000.0
2007-04-06 04:13:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-06 04:14:00,0.6811,0.68115,0.6811,0.68115,12800000.0
2007-04-06 04:15:00,0.68105,0.68105,0.68095,0.68102,124199998.0
2007-04-06 04:16:00,0.6811,0.6811,0.68105,0.68105,97500000.0
2007-04-06 04:17:00,0.6811,0.6811,0.68105,0.68105,61400000.0
2007-04-06 04:18:00,0.6811,0.68115,0.6811,0.68115,36900000.0
2007-04-06 04:19:00,0.68105,0.68125,0.68105,0.68115,538599996.0
2007-04-06 04:20:00,0.68115,0.68115,0.6811,0.68115,523200006.0
2007-04-06 04:21:00,0.68115,0.68125,0.6811,0.6812,104000000.0
2007-04-06 04:22:00,0.68115,0.68125,0.68115,0.6812,100000001.0
2007-04-06 04:23:00,0.68104,0.68116,0.68098,0.68111,171899999.0
2007-04-06 04:24:00,0.6812,0.6812,0.6812,0.6812,19200000.0
2007-04-06 04:25:00,0.6812,0.6812,0.6812,0.6812,40000000.0
2007-04-06 04:26:00,0.6812,0.6812,0.6812,0.6812,49600000.0
2007-04-06 04:27:00,0.6812,0.68125,0.68115,0.68125,78900000.0
2007-04-06 04:28:00,0.68125,0.68125,0.6812,0.6812,21600000.0
2007-04-06 04:29:00,0.6812,0.68125,0.68115,0.6812,122400000.0
2007-04-06 04:30:00,0.6812,0.68125,0.6812,0.68125,41600000.0
2007-04-06 04:31:00,0.68125,0.68125,0.68115,0.68115,99200000.0
2007-04-06 04:32:00,0.68115,0.68115,0.68115,0.68115,8000000.0
2007-04-06 04:33:00,0.68115,0.68115,0.68115,0.68115,14400000.0
2007-04-06 04:34:00,0.6812,0.68125,0.6812,0.68125,48800000.0
2007-04-06 04:35:00,0.68055,0.68104,0.68055,0.68104,150200006.0
2007-04-06 04:36:00,0.68125,0.68125,0.6812,0.6812,68799997.0
2007-04-06 04:37:00,0.6812,0.68125,0.6812,0.68125,17599999.0
2007-04-06 04:38:00,0.68125,0.68125,0.68125,0.68125,800000.0
2007-04-06 04:39:00,0.68121,0.68123,0.68114,0.68114,84500002.0
2007-04-06 04:40:00,0.68122,0.68122,0.68122,0.68122,47400002.0
2007-04-06 04:41:00,0.68112,0.68112,0.68112,0.68112,28500000.0
2007-04-06 04:42:00,0.6812,0.68125,0.6812,0.68125,16000000.0
2007-04-06 04:43:00,0.68106,0.68114,0.68106,0.68114,38900000.0
2007-04-06 04:44:00,0.68124,0.68124,0.68106,0.68123,66400000.0
2007-04-06 04:45:00,0.6811,0.68112,0.6811,0.6811,199400000.0
2007-04-06 04:46:00,0.6812,0.6812,0.6812,0.6812,126400000.0
2007-04-06 04:47:00,0.6812,0.6812,0.68115,0.6812,83100001.0
2007-04-06 04:48:00,0.6812,0.6812,0.6812,0.6812,28700000.0
2007-04-06 04:49:00,0.6812,0.68125,0.68115,0.68125,193100000.0
2007-04-06 04:50:00,0.68107,0.6812,0.68107,0.6811,245899997.0
2007-04-06 04:51:00,0.68112,0.68123,0.68111,0.68113,270700001.0
2007-04-06 04:52:00,0.6812,0.68125,0.6812,0.68125,23200000.0
2007-04-06 04:53:00,0.6812,0.6812,0.6812,0.6812,8800000.0
2007-04-06 04:54:00,0.6812,0.6812,0.6811,0.68115,312800002.0
2007-04-06 04:55:00,0.68115,0.6812,0.68115,0.68115,124700000.0
2007-04-06 04:56:00,0.68097,0.68111,0.68086,0.68098,119500000.0
2007-04-06 04:57:00,0.68115,0.68115,0.68115,0.68115,21600000.0
2007-04-06 04:58:00,0.68115,0.68115,0.68115,0.68115,30400000.0
2007-04-06 04:59:00,0.68115,0.68115,0.68115,0.68115,10400000.0
2007-04-06 05:00:00,0.68115,0.68115,0.6811,0.6811,189100000.0
2007-04-06 05:01:00,0.68115,0.68115,0.68115,0.68115,800000.0
2007-04-06 05:02:00,0.68108,0.68116,0.68095,0.68095,452000006.0
2007-04-06 05:03:00,0.68115,0.6812,0.68115,0.68115,68800000.0
2007-04-06 05:04:00,0.6812,0.6812,0.6812,0.6812,33600000.0
2007-04-06 05:05:00,0.6812,0.6812,0.6812,0.6812,33600000.0
2007-04-06 05:06:00,0.6812,0.6812,0.6812,0.6812,19200000.0
2007-04-06 05:07:00,0.68115,0.6812,0.68115,0.68115,52000000.0
2007-04-06 05:08:00,0.68111,0.68111,0.68102,0.68102,206100004.0
2007-04-06 05:09:00,0.68115,0.68115,0.68115,0.68115,26400000.0
2007-04-06 05:10:00,0.68115,0.68115,0.6811,0.6811,99899999.0
2007-04-06 05:11:00,0.68107,0.68111,0.68102,0.68102,14400000.0
2007-04-06 05:12:00,0.6812,0.6812,0.6812,0.6812,2400000.0
2007-04-06 05:13:00,0.68102,0.68112,0.68095,0.68112,110600000.0
2007-04-06 05:14:00,0.68116,0.68117,0.68104,0.68104,365599991.0
2007-04-06 05:15:00,0.6812,0.6812,0.68115,0.6812,32000000.0
2007-04-06 05:16:00,0.6812,0.6812,0.6812,0.6812,1600000.0
2007-04-06 05:17:00,0.68104,0.68112,0.68104,0.6811,79700001.0
2007-04-06 05:18:00,0.6812,0.6812,0.6812,0.6812,22400000.0
2007-04-06 05:19:00,0.6812,0.6812,0.68115,0.6812,112499999.0
2007-04-06 05:20:00,0.6812,0.68125,0.68115,0.68125,106599999.0
2007-04-06 05:21:00,0.68115,0.68125,0.68115,0.6812,104699999.0
2007-04-06 05:22:00,0.68121,0.68124,0.68114,0.68114,16800000.0
2007-04-06 05:23:00,0.6812,0.6812,0.68115,0.6812,32000000.0
2007-04-06 05:24:00,0.6812,0.6812,0.6812,0.6812,800000.0
2007-04-06 05:25:00,0.6812,0.6812,0.6812,0.6812,4800000.0
2007-04-06 05:26:00,0.68115,0.68115,0.68115,0.68115,54800001.0
2007-04-06 05:27:00,0.68112,0.68119,0.68112,0.68112,138000003.0
2007-04-06 05:28:00,0.68115,0.68115,0.68115,0.68115,30400000.0
2007-04-06 05:29:00,0.68115,0.68115,0.68115,0.68115,131500001.0
2007-04-06 05:30:00,0.68115,0.68115,0.6811,0.6811,48000000.0
2007-04-06 05:31:00,0.68115,0.68115,0.68115,0.68115,20800000.0
2007-04-06 05:32:00,0.68107,0.68114,0.68098,0.68108,69000000.0
2007-04-06 05:33:00,0.6811,0.6811,0.68104,0.68104,52800000.0
2007-04-06 05:34:00,0.68115,0.68115,0.68115,0.68115,12800000.0
2007-04-06 05:35:00,0.68115,0.68115,0.68115,0.68115,8800000.0
2007-04-06 05:36:00,0.68115,0.68115,0.68115,0.68115,18400000.0
2007-04-06 05:37:00,0.68105,0.68108,0.681,0.68105,45100000.0
2007-04-06 05:38:00,0.68115,0.6812,0.68115,0.68115,56800000.0
2007-04-06 05:39:00,0.68115,0.68115,0.68115,0.68115,48800000.0
2007-04-06 05:40:00,0.68104,0.6811,0.681,0.681,126700000.0
2007-04-06 05:41:00,0.68115,0.68125,0.68115,0.68125,25600000.0
2007-04-06 05:42:00,0.68125,0.68125,0.6812,0.6812,21600000.0
2007-04-06 05:43:00,0.68125,0.68125,0.68115,0.6812,104599998.0
2007-04-06 05:44:00,0.6812,0.6812,0.68115,0.6812,58200000.0
2007-04-06 05:45:00,0.68115,0.6812,0.6811,0.6811,130700001.0
2007-04-06 05:46:00,0.6811,0.68115,0.6811,0.68115,75699999.0
2007-04-06 05:47:00,0.68115,0.68115,0.68115,0.68115,44599998.0
2007-04-06 05:48:00,0.68115,0.68115,0.68105,0.68105,48699999.0
2007-04-06 05:49:00,0.6811,0.6811,0.681,0.6811,251299997.0
2007-04-06 05:50:00,0.6811,0.6811,0.6811,0.6811,1600000.0
2007-04-06 05:51:00,0.6811,0.6811,0.6811,0.6811,58400000.0
2007-04-06 05:52:00,0.6811,0.6811,0.68105,0.68105,57499998.0
2007-04-06 05:53:00,0.68105,0.68115,0.68105,0.6811,132800002.0
2007-04-06 05:54:00,0.6811,0.6811,0.6811,0.6811,11200000.0
2007-04-06 05:55:00,0.6811,0.6811,0.68105,0.68105,113600000.0
2007-04-06 05:56:00,0.68105,0.68105,0.681,0.681,21599999.0
2007-04-06 05:57:00,0.681,0.68105,0.68095,0.68105,155699997.0
2007-04-06 05:58:00,0.68105,0.68105,0.681,0.681,78500000.0
2007-04-06 05:59:00,0.68105,0.68105,0.68105,0.68105,13600000.0
2007-04-06 06:00:00,0.68105,0.68105,0.68105,0.68105,24000000.0
2007-04-06 06:01:00,0.68105,0.68105,0.681,0.681,37500000.0
2007-04-06 06:02:00,0.68105,0.68105,0.68105,0.68105,3200000.0
2007-04-06 06:03:00,0.68093,0.68098,0.68092,0.68098,87200000.0
2007-04-06 06:04:00,0.681,0.681,0.681,0.681,34400000.0
2007-04-06 06:05:00,0.681,0.681,0.681,0.681,16000000.0
2007-04-06 06:06:00,0.68105,0.68105,0.68105,0.68105,5600000.0
2007-04-06 06:07:00,0.68105,0.68105,0.68105,0.68105,9600000.0
2007-04-06 06:08:00,0.68105,0.68105,0.68105,0.68105,63200000.0
2007-04-06 06:09:00,0.68105,0.68105,0.681,0.681,31200000.0
2007-04-06 06:10:00,0.681,0.681,0.68095,0.68095,225900003.0
2007-04-06 06:11:00,0.68095,0.681,0.68095,0.681,297400004.0
2007-04-06 06:12:00,0.681,0.681,0.681,0.681,19200000.0
2007-04-06 06:13:00,0.681,0.681,0.68095,0.68095,93600000.0
2007-04-06 06:14:00,0.681,0.68105,0.681,0.681,58400000.0
2007-04-06 06:15:00,0.681,0.68115,0.681,0.68115,104800000.0
2007-04-06 06:16:00,0.68115,0.68115,0.68115,0.68115,28800000.0
2007-04-06 06:17:00,0.68115,0.6812,0.68115,0.68115,73600000.0
2007-04-06 06:18:00,0.68115,0.68115,0.6811,0.68115,40800000.0
2007-04-06 06:19:00,0.68115,0.68115,0.6811,0.6811,15200000.0
2007-04-06 06:20:00,0.6811,0.68115,0.6811,0.68115,21500000.0
2007-04-06 06:21:00,0.6811,0.6811,0.68105,0.68105,56000001.0
2007-04-06 06:22:00,0.68082,0.68099,0.68081,0.68099,513099994.0
2007-04-06 06:23:00,0.68092,0.68103,0.68092,0.68092,287799995.0
2007-04-06 06:24:00,0.6811,0.6811,0.6811,0.6811,18600000.0
2007-04-06 06:25:00,0.68115,0.68116,0.68102,0.68102,61600000.0
2007-04-06 06:26:00,0.68107,0.68114,0.68104,0.68104,56200000.0
2007-04-06 06:27:00,0.6811,0.6811,0.681,0.681,24800000.0
2007-04-06 06:28:00,0.681,0.681,0.6808,0.6808,136399999.0
2007-04-06 06:29:00,0.6808,0.6809,0.6808,0.6808,128700001.0
2007-04-06 06:30:00,0.6808,0.6808,0.6806,0.6806,171700000.0
2007-04-06 06:31:00,0.68065,0.6808,0.68065,0.68075,123200000.0
2007-04-06 06:32:00,0.68075,0.68075,0.6807,0.6807,103200000.0
2007-04-06 06:33:00,0.6807,0.6807,0.68065,0.6807,48800000.0
2007-04-06 06:34:00,0.6807,0.6807,0.6807,0.6807,14400000.0
2007-04-06 06:35:00,0.6807,0.6807,0.6807,0.6807,40800000.0
2007-04-06 06:36:00,0.6807,0.6807,0.68065,0.6807,103900000.0
2007-04-06 06:37:00,0.6807,0.6807,0.68065,0.6807,52000000.0
2007-04-06 06:38:00,0.6807,0.6807,0.6807,0.6807,11200000.0
2007-04-06 06:39:00,0.68065,0.68065,0.68065,0.68065,18400000.0
2007-04-06 06:40:00,0.68065,0.68065,0.68065,0.68065,7200000.0
2007-04-06 06:41:00,0.68053,0.68057,0.68053,0.68055,40800000.0
2007-04-06 06:42:00,0.68065,0.6807,0.6806,0.68065,188199999.0
2007-04-06 06:43:00,0.68065,0.68065,0.6806,0.6806,56200000.0
2007-04-06 06:44:00,0.6806,0.6806,0.6806,0.6806,15500000.0
2007-04-06 06:45:00,0.6806,0.6806,0.6805,0.6805,137600000.0
2007-04-06 06:46:00,0.6805,0.6805,0.68045,0.6805,79200000.0
2007-04-06 06:47:00,0.6805,0.6805,0.68045,0.6805,61600000.0
2007-04-06 06:48:00,0.68045,0.68045,0.68045,0.68045,13600000.0
2007-04-06 06:49:00,0.68045,0.68045,0.68045,0.68045,20800000.0
2007-04-06 06:50:00,0.68048,0.68048,0.6803,0.68042,27600000.0
2007-04-06 06:51:00,0.68045,0.68045,0.68045,0.68045,40000000.0
2007-04-06 06:52:00,0.68045,0.6805,0.68045,0.68045,61400000.0
2007-04-06 06:53:00,0.68045,0.6805,0.6804,0.6805,135000000.0
2007-04-06 06:54:00,0.6805,0.6805,0.6803,0.68035,207300002.0
2007-04-06 06:55:00,0.6804,0.68045,0.6803,0.68035,316400002.0
2007-04-06 06:56:00,0.6804,0.6804,0.6803,0.6803,68500001.0
2007-04-06 06:57:00,0.68025,0.6804,0.68025,0.6804,149499999.0
2007-04-06 06:58:00,0.6804,0.6804,0.6804,0.6804,96800000.0
2007-04-06 06:59:00,0.6804,0.6804,0.6803,0.68035,40800001.0
2007-04-06 07:00:00,0.68035,0.68035,0.68035,0.68035,16000000.0
2007-04-06 07:01:00,0.68035,0.68035,0.68035,0.68035,146400000.0
2007-04-06 07:02:00,0.68035,0.68045,0.68035,0.68045,60000000.0
2007-04-06 07:03:00,0.6804,0.6804,0.6804,0.6804,39200000.0
2007-04-06 07:04:00,0.68045,0.6805,0.68045,0.6805,185600000.0
2007-04-06 07:05:00,0.68045,0.68055,0.6804,0.68045,1608000001.0
2007-04-06 07:06:00,0.6805,0.6806,0.68045,0.68055,1227999991.0
2007-04-06 07:07:00,0.6805,0.68055,0.68045,0.68045,309699998.0
2007-04-06 07:08:00,0.6805,0.6805,0.68045,0.68045,70300001.0
2007-04-06 07:09:00,0.68055,0.68055,0.6805,0.68055,196800000.0
2007-04-06 07:10:00,0.68041,0.68049,0.68041,0.68043,378400003.0
2007-04-06 07:11:00,0.68041,0.6805,0.68041,0.68045,257400003.0
2007-04-06 07:12:00,0.68055,0.68055,0.6805,0.68055,27200001.0
2007-04-06 07:13:00,0.68055,0.68055,0.68045,0.6805,109400003.0
2007-04-06 07:14:00,0.68046,0.68049,0.68039,0.68043,239900002.0
2007-04-06 07:15:00,0.6805,0.68065,0.6805,0.68055,563899999.0
2007-04-06 07:16:00,0.68055,0.6807,0.6805,0.6807,381600002.0
2007-04-06 07:17:00,0.68065,0.6807,0.68065,0.6807,35200000.0
2007-04-06 07:18:00,0.6807,0.6807,0.6807,0.6807,16000000.0
2007-04-06 07:19:00,0.68065,0.6807,0.68065,0.6807,64000000.0
2007-04-06 07:20:00,0.6807,0.6807,0.6807,0.6807,118400001.0
2007-04-06 07:21:00,0.6807,0.6807,0.68065,0.6807,189100005.0
2007-04-06 07:22:00,0.6807,0.6807,0.68065,0.68065,162399999.0
2007-04-06 07:23:00,0.68065,0.68065,0.6806,0.68065,136700001.0
2007-04-06 07:24:00,0.68065,0.68065,0.6806,0.68065,160499998.0
2007-04-06 07:25:00,0.6807,0.6807,0.68065,0.68065,84800001.0
2007-04-06 07:26:00,0.68065,0.68065,0.68065,0.68065,13600000.0
2007-04-06 07:27:00,0.68065,0.68065,0.68055,0.6806,224799998.0
2007-04-06 07:28:00,0.68065,0.68065,0.6806,0.68065,121200001.0
2007-04-06 07:29:00,0.68065,0.6807,0.68065,0.6807,101600000.0
2007-04-06 07:30:00,0.6807,0.6807,0.6806,0.6807,195600000.0
2007-04-06 07:31:00,0.6807,0.68075,0.68065,0.6807,87199999.0
2007-04-06 07:32:00,0.6807,0.6807,0.6807,0.6807,16000000.0
2007-04-06 07:33:00,0.68065,0.68065,0.68055,0.68065,118900000.0
2007-04-06 07:34:00,0.6806,0.68065,0.6806,0.68065,37900000.0
2007-04-06 07:35:00,0.68065,0.6807,0.68065,0.6807,73600000.0
2007-04-06 07:36:00,0.6807,0.6807,0.68065,0.68065,56800000.0
2007-04-06 07:37:00,0.68065,0.68065,0.6806,0.6806,52400000.0
2007-04-06 07:38:00,0.68065,0.68065,0.6806,0.68065,89799998.0
2007-04-06 07:39:00,0.68065,0.68065,0.6806,0.68065,62299999.0
2007-04-06 07:40:00,0.6806,0.6806,0.6805,0.6805,279200000.0
2007-04-06 07:41:00,0.6805,0.68055,0.6805,0.68055,118400000.0
2007-04-06 07:42:00,0.6805,0.6805,0.68045,0.68045,45500000.0
2007-04-06 07:43:00,0.6805,0.6805,0.6805,0.6805,7200000.0
2007-04-06 07:44:00,0.6805,0.6805,0.6805,0.6805,1600000.0
2007-04-06 07:45:00,0.6804,0.6804,0.6804,0.6804,72800000.0
2007-04-06 07:46:00,0.6804,0.6804,0.6804,0.6804,42400000.0
2007-04-06 07:47:00,0.6804,0.68045,0.6804,0.68045,144800000.0
2007-04-06 07:48:00,0.68045,0.68045,0.68045,0.68045,16800000.0
2007-04-06 07:49:00,0.68045,0.68045,0.68035,0.6804,69600000.0
2007-04-06 07:50:00,0.6804,0.6804,0.68035,0.68035,8000000.0
2007-04-06 07:51:00,0.6804,0.6804,0.6804,0.6804,26400000.0
2007-04-06 07:52:00,0.6804,0.6804,0.6804,0.6804,68900000.0
2007-04-06 07:53:00,0.68035,0.6804,0.68035,0.6804,66999998.0
2007-04-06 07:54:00,0.6804,0.6804,0.6804,0.6804,19200000.0
2007-04-06 07:55:00,0.6804,0.6804,0.6804,0.6804,12000000.0
2007-04-06 07:56:00,0.6804,0.6804,0.6804,0.6804,12000000.0
2007-04-06 07:57:00,0.6804,0.6804,0.68035,0.6804,186299997.0
2007-04-06 07:58:00,0.6804,0.6804,0.68035,0.6804,453000006.0
2007-04-06 07:59:00,0.68035,0.6804,0.68035,0.6804,242800001.0
2007-04-06 08:00:00,0.6804,0.68045,0.6804,0.68045,40000000.0
2007-04-06 08:01:00,0.68045,0.68045,0.68045,0.68045,124000000.0
2007-04-06 08:02:00,0.68045,0.68045,0.68045,0.68045,50400000.0
2007-04-06 08:03:00,0.68045,0.6805,0.68045,0.6805,67200000.0
2007-04-06 08:04:00,0.6805,0.6805,0.6804,0.68045,332100001.0
2007-04-06 08:05:00,0.68045,0.6805,0.68045,0.68045,45600000.0
2007-04-06 08:06:00,0.68045,0.6805,0.6804,0.68045,90300001.0
2007-04-06 08:07:00,0.6805,0.6805,0.68045,0.6805,64500000.0
2007-04-06 08:08:00,0.6805,0.6805,0.68035,0.68035,241000001.0
2007-04-06 08:09:00,0.68035,0.6806,0.68035,0.6806,322399998.0
2007-04-06 08:10:00,0.6806,0.6806,0.68055,0.6806,220999999.0
2007-04-06 08:11:00,0.6806,0.6806,0.68055,0.68055,73500000.0
2007-04-06 08:12:00,0.6805,0.6806,0.6805,0.68055,158300003.0
2007-04-06 08:13:00,0.68055,0.6806,0.68055,0.6806,55800002.0
2007-04-06 08:14:00,0.6806,0.6806,0.68055,0.6806,50000000.0
2007-04-06 08:15:00,0.6806,0.6806,0.6806,0.6806,20800000.0
2007-04-06 08:16:00,0.6806,0.6806,0.6806,0.6806,14400000.0
2007-04-06 08:17:00,0.6806,0.6806,0.6806,0.6806,80000000.0
2007-04-06 08:18:00,0.6806,0.6806,0.68045,0.68045,172800000.0
2007-04-06 08:19:00,0.6805,0.6806,0.6805,0.6806,109600000.0
2007-04-06 08:20:00,0.6806,0.6806,0.6806,0.6806,19200000.0
2007-04-06 08:21:00,0.6806,0.6806,0.68055,0.68055,259800001.0
2007-04-06 08:22:00,0.6806,0.6806,0.6806,0.6806,19200000.0
2007-04-06 08:23:00,0.6806,0.6806,0.6806,0.6806,10400000.0
2007-04-06 08:24:00,0.6806,0.6806,0.6806,0.6806,177599998.0
2007-04-06 08:25:00,0.68055,0.6806,0.68055,0.6806,59800001.0
2007-04-06 08:26:00,0.6806,0.6806,0.6806,0.6806,4000000.0
2007-04-06 08:27:00,0.6806,0.6806,0.6806,0.6806,800000.0
2007-04-06 08:28:00,0.68055,0.6806,0.6805,0.6806,61400000.0
2007-04-06 08:29:00,0.68047,0.68047,0.68026,0.68026,1036999999.0
2007-04-06 08:30:00,0.6806,0.6806,0.68055,0.68055,116499994.0
2007-04-06 08:31:00,0.6806,0.6806,0.68055,0.6806,116699999.0
2007-04-06 08:32:00,0.6806,0.6806,0.6806,0.6806,14400000.0
2007-04-06 08:33:00,0.6806,0.6806,0.6806,0.6806,25600000.0
2007-04-06 08:34:00,0.6806,0.6806,0.6806,0.6806,13600000.0
2007-04-06 08:35:00,0.6806,0.6806,0.68055,0.6806,60400000.0
2007-04-06 08:36:00,0.68065,0.6807,0.68065,0.6807,41400000.0
2007-04-06 08:37:00,0.68065,0.6807,0.68055,0.6806,130399999.0
2007-04-06 08:38:00,0.6806,0.681,0.6806,0.6809,789299999.0
2007-04-06 08:39:00,0.6809,0.68095,0.6808,0.6808,418599997.0
2007-04-06 08:40:00,0.6808,0.6809,0.6808,0.68085,201700000.0
2007-04-06 08:41:00,0.68085,0.68085,0.68065,0.6807,548800000.0
2007-04-06 08:42:00,0.6806,0.6808,0.6806,0.6806,348900002.0
2007-04-06 08:43:00,0.6806,0.6807,0.6806,0.68065,340900002.0
2007-04-06 08:44:00,0.68065,0.68065,0.68055,0.6806,432300001.0
2007-04-06 08:45:00,0.6806,0.6807,0.6806,0.68065,47200002.0
2007-04-06 08:46:00,0.68065,0.6807,0.68065,0.6807,42400000.0
2007-04-06 08:47:00,0.6807,0.6807,0.6807,0.6807,12800000.0
2007-04-06 08:48:00,0.6807,0.6809,0.6807,0.6808,176500001.0
2007-04-06 08:49:00,0.68075,0.6808,0.6807,0.68075,112700000.0
2007-04-06 08:50:00,0.6808,0.6808,0.6808,0.6808,47500000.0
2007-04-06 08:51:00,0.6808,0.68085,0.6808,0.6808,49700000.0
2007-04-06 08:52:00,0.68075,0.6808,0.68075,0.68075,17600000.0
2007-04-06 08:53:00,0.68075,0.68075,0.6807,0.68075,47500000.0
2007-04-06 08:54:00,0.68075,0.68075,0.6807,0.68075,115800000.0
2007-04-06 08:55:00,0.6808,0.6808,0.6808,0.6808,45600000.0
2007-04-06 08:56:00,0.6808,0.68085,0.68075,0.68075,163999997.0
2007-04-06 08:57:00,0.68085,0.68085,0.68075,0.68075,46400000.0
2007-04-06 08:58:00,0.68075,0.6808,0.68075,0.6808,39999999.0
2007-04-06 08:59:00,0.68075,0.6808,0.68075,0.6808,40100001.0
2007-04-06 09:00:00,0.6808,0.6808,0.68075,0.68075,586599991.0
2007-04-06 09:01:00,0.6808,0.68085,0.6808,0.68085,20000000.0
2007-04-06 09:02:00,0.68085,0.68085,0.6808,0.68085,100000001.0
2007-04-06 09:03:00,0.68085,0.68085,0.6808,0.68085,81600000.0
2007-04-06 09:04:00,0.68085,0.68085,0.6808,0.6808,99999998.0
2007-04-06 09:05:00,0.6808,0.6808,0.6808,0.6808,13600000.0
2007-04-06 09:06:00,0.68075,0.68075,0.68075,0.68075,39099998.0
2007-04-06 09:07:00,0.6808,0.6808,0.68075,0.6808,107500000.0
2007-04-06 09:08:00,0.68075,0.68085,0.68075,0.6808,245799998.0
2007-04-06 09:09:00,0.6808,0.6808,0.68075,0.68075,183700001.0
2007-04-06 09:10:00,0.6808,0.6808,0.6808,0.6808,31200000.0
2007-04-06 09:11:00,0.6808,0.6808,0.6808,0.6808,27200000.0
2007-04-06 09:12:00,0.6808,0.6808,0.6807,0.6808,272299999.0
2007-04-06 09:13:00,0.6808,0.6808,0.68075,0.6808,50500000.0
2007-04-06 09:14:00,0.6808,0.6808,0.6808,0.6808,4000000.0
2007-04-06 09:15:00,0.68075,0.6808,0.68075,0.6808,142500002.0
2007-04-06 09:16:00,0.6808,0.6808,0.6807,0.68075,260599997.0
2007-04-06 09:17:00,0.68075,0.6808,0.6807,0.6808,297300001.0
2007-04-06 09:18:00,0.68075,0.6808,0.68075,0.6808,14400000.0
2007-04-06 09:19:00,0.6808,0.6808,0.68075,0.6808,32000000.0
2007-04-06 09:20:00,0.6808,0.6808,0.68075,0.68075,37600000.0
2007-04-06 09:21:00,0.6808,0.6808,0.6807,0.6807,118099999.0
2007-04-06 09:22:00,0.6807,0.68075,0.6807,0.6807,88600000.0
2007-04-06 09:23:00,0.6807,0.6807,0.6807,0.6807,148800000.0
2007-04-06 09:24:00,0.68065,0.68065,0.68065,0.68065,14400000.0
2007-04-06 09:25:00,0.6807,0.6807,0.68055,0.6806,338099993.0
2007-04-06 09:26:00,0.68065,0.6807,0.68065,0.6807,7600000.0
2007-04-06 09:27:00,0.6807,0.6807,0.68065,0.6807,35300001.0
2007-04-06 09:28:00,0.6807,0.6807,0.6807,0.6807,62400000.0
2007-04-06 09:29:00,0.6807,0.6807,0.6807,0.6807,48000000.0
2007-04-06 09:30:00,0.6807,0.6807,0.6807,0.6807,62400000.0
2007-04-06 09:31:00,0.6807,0.6807,0.68065,0.68065,170800005.0
2007-04-06 09:32:00,0.6807,0.68075,0.68065,0.68075,90100001.0
2007-04-06 09:33:00,0.68075,0.68075,0.68065,0.68065,121499998.0
2007-04-06 09:34:00,0.68065,0.68075,0.68065,0.68075,40700002.0
2007-04-06 09:35:00,0.68075,0.6808,0.6807,0.6808,360199999.0
2007-04-06 09:36:00,0.6808,0.6808,0.6808,0.6808,35200000.0
2007-04-06 09:37:00,0.6808,0.6808,0.6808,0.6808,38400000.0
2007-04-06 09:38:00,0.6808,0.6808,0.6808,0.6808,48000000.0
2007-04-06 09:39:00,0.6808,0.6808,0.6807,0.6807,174899995.0
2007-04-06 09:40:00,0.6807,0.6807,0.6807,0.6807,435199986.0
2007-04-06 09:41:00,0.6807,0.68075,0.6807,0.68075,45599999.0
2007-04-06 09:42:00,0.68075,0.68075,0.6807,0.6807,196500000.0
2007-04-06 09:43:00,0.68075,0.68075,0.68075,0.68075,4000000.0
2007-04-06 09:44:00,0.68075,0.68075,0.6807,0.68075,105399999.0
2007-04-06 09:45:00,0.68075,0.68075,0.6807,0.68075,89600001.0
2007-04-06 09:46:00,0.68075,0.68075,0.6807,0.6807,320800001.0
2007-04-06 09:47:00,0.68063,0.68065,0.68054,0.68055,155100000.0
2007-04-06 09:48:00,0.6807,0.6807,0.6807,0.6807,140799997.0
2007-04-06 09:49:00,0.6807,0.6807,0.68065,0.68065,234699990.0
2007-04-06 09:50:00,0.6807,0.6807,0.6807,0.6807,366200015.0
2007-04-06 09:51:00,0.6807,0.6807,0.68065,0.6807,290100004.0
2007-04-06 09:52:00,0.6807,0.6807,0.6807,0.6807,39200000.0
2007-04-06 09:53:00,0.6807,0.6807,0.6807,0.6807,14400000.0
2007-04-06 09:54:00,0.68064,0.68076,0.6805,0.6805,1159699983.0
2007-04-06 09:55:00,0.6807,0.6807,0.6807,0.6807,12000000.0
2007-04-06 09:56:00,0.6807,0.6807,0.68065,0.6807,214800000.0
2007-04-06 09:57:00,0.6807,0.6807,0.6807,0.6807,76800000.0
2007-04-06 09:58:00,0.6807,0.6807,0.68065,0.6807,87499999.0
2007-04-06 09:59:00,0.6807,0.6807,0.6807,0.6807,9600000.0
2007-04-06 10:00:00,0.6807,0.6808,0.6807,0.6808,131499997.0
2007-04-06 10:01:00,0.6808,0.6808,0.68075,0.6808,25599999.0
2007-04-06 10:02:00,0.6808,0.6808,0.6807,0.6807,175500000.0
2007-04-06 10:03:00,0.6807,0.68075,0.6807,0.68075,76900000.0
2007-04-06 10:04:00,0.68075,0.68085,0.68075,0.6808,84300000.0
2007-04-06 10:05:00,0.6808,0.6808,0.68075,0.68075,10000000.0
2007-04-06 10:06:00,0.68075,0.68075,0.6807,0.6807,74999996.0
2007-04-06 10:07:00,0.6807,0.6808,0.6807,0.6808,98600000.0
2007-04-06 10:08:00,0.6808,0.6808,0.68075,0.6808,84100001.0
2007-04-06 10:09:00,0.6808,0.6808,0.68075,0.6808,68699999.0
2007-04-06 10:10:00,0.6808,0.68085,0.6808,0.68085,20800000.0
2007-04-06 10:11:00,0.68085,0.68085,0.68085,0.68085,4000000.0
2007-04-06 10:12:00,0.68085,0.68085,0.68085,0.68085,1600000.0
2007-04-06 10:13:00,0.6808,0.6808,0.6808,0.6808,84000000.0
2007-04-06 10:14:00,0.6808,0.6808,0.6808,0.6808,95900000.0
2007-04-06 10:15:00,0.6808,0.6808,0.6808,0.6808,39200000.0
2007-04-06 10:16:00,0.6808,0.6808,0.68075,0.68075,21600000.0
2007-04-06 10:17:00,0.6808,0.6808,0.6808,0.6808,18400000.0
2007-04-06 10:18:00,0.6808,0.6808,0.6808,0.6808,16000000.0
2007-04-06 10:19:00,0.6808,0.6808,0.6808,0.6808,25600000.0
2007-04-06 10:20:00,0.6808,0.6808,0.6808,0.6808,12800000.0
2007-04-06 10:21:00,0.68057,0.6807,0.68057,0.6806,688200004.0
2007-04-06 10:22:00,0.6808,0.6808,0.6808,0.6808,23200000.0
2007-04-06 10:23:00,0.6808,0.6808,0.6807,0.6807,127600000.0
2007-04-06 10:24:00,0.6807,0.6807,0.6806,0.68065,245799999.0
2007-04-06 10:25:00,0.68065,0.68065,0.6806,0.68065,56000000.0
2007-04-06 10:26:00,0.68065,0.68065,0.6806,0.6806,99999996.0
2007-04-06 10:27:00,0.6806,0.68065,0.6806,0.68065,15200000.0
2007-04-06 10:28:00,0.68064,0.68064,0.68047,0.68048,842400005.0
2007-04-06 10:29:00,0.68065,0.68065,0.68055,0.68055,166399994.0
2007-04-06 10:30:00,0.6806,0.6806,0.6806,0.6806,52000000.0
2007-04-06 10:31:00,0.6806,0.6806,0.6806,0.6806,5600000.0
2007-04-06 10:32:00,0.6806,0.6806,0.6806,0.6806,1600000.0
2007-04-06 10:33:00,0.6806,0.6806,0.6806,0.6806,6400000.0
2007-04-06 10:34:00,0.6806,0.6806,0.68055,0.68055,89300003.0
2007-04-06 10:35:00,0.6806,0.6806,0.68055,0.6806,43100001.0
2007-04-06 10:36:00,0.6806,0.6806,0.6806,0.6806,20800000.0
2007-04-06 10:37:00,0.68065,0.68065,0.68065,0.68065,800000.0
2007-04-06 10:38:00,0.68049,0.68063,0.68049,0.6805,536800009.0
2007-04-06 10:39:00,0.68048,0.6806,0.68048,0.68055,822899993.0
2007-04-06 10:40:00,0.68063,0.68069,0.68049,0.68049,457800006.0
2007-04-06 10:41:00,0.68057,0.68061,0.68048,0.68057,251600005.0
2007-04-06 10:42:00,0.68065,0.68065,0.6806,0.68065,68000000.0
2007-04-06 10:43:00,0.68065,0.68065,0.68065,0.68065,130400000.0
2007-04-06 10:44:00,0.68065,0.68065,0.6806,0.68065,279400003.0
2007-04-06 10:45:00,0.68065,0.68065,0.68065,0.68065,45600000.0
2007-04-06 10:46:00,0.68065,0.68065,0.6806,0.68065,25600000.0
2007-04-06 10:47:00,0.68065,0.68065,0.68065,0.68065,25600000.0
2007-04-06 10:48:00,0.68065,0.68065,0.68065,0.68065,13600000.0
2007-04-06 10:49:00,0.68049,0.68063,0.68044,0.68044,344500002.0
2007-04-06 10:50:00,0.6807,0.6807,0.6807,0.6807,4000000.0
2007-04-06 10:51:00,0.6807,0.6807,0.6807,0.6807,8800000.0
2007-04-06 10:52:00,0.6807,0.6807,0.6807,0.6807,27200000.0
2007-04-06 10:53:00,0.6807,0.6807,0.6807,0.6807,4000000.0
2007-04-06 10:54:00,0.6807,0.6807,0.68065,0.68065,59400000.0
2007-04-06 10:55:00,0.6807,0.6807,0.68065,0.68065,40000000.0
2007-04-06 10:56:00,0.6807,0.6807,0.6807,0.6807,4800000.0
2007-04-06 10:57:00,0.6807,0.6807,0.68065,0.6807,32000000.0
2007-04-06 10:58:00,0.6807,0.6807,0.6807,0.6807,8000000.0
2007-04-06 10:59:00,0.6807,0.6807,0.6807,0.6807,11900000.0
2007-04-06 11:00:00,0.68049,0.68068,0.68049,0.68052,1694800010.0
2007-04-06 11:01:00,0.6807,0.6807,0.6807,0.6807,63200000.0
2007-04-06 11:02:00,0.6807,0.6807,0.68065,0.68065,37500000.0
2007-04-06 11:03:00,0.6807,0.68075,0.6807,0.6807,128400000.0
2007-04-06 11:04:00,0.68065,0.6808,0.68065,0.6808,126199996.0
2007-04-06 11:05:00,0.6808,0.6808,0.6807,0.68075,102599998.0
2007-04-06 11:06:00,0.6807,0.68075,0.68065,0.6807,275599995.0
2007-04-06 11:07:00,0.6807,0.6807,0.6807,0.6807,120300000.0
2007-04-06 11:08:00,0.68075,0.68075,0.6807,0.6807,35800002.0
2007-04-06 11:09:00,0.6807,0.6807,0.68065,0.68065,54499998.0
2007-04-06 11:10:00,0.6807,0.6808,0.6807,0.68075,127400002.0
2007-04-06 11:11:00,0.68075,0.68075,0.68075,0.68075,800000.0
2007-04-06 11:12:00,0.68075,0.68075,0.68075,0.68075,3200000.0
2007-04-06 11:13:00,0.6807,0.6807,0.68065,0.6807,287300003.0
2007-04-06 11:14:00,0.6807,0.68075,0.6807,0.68075,53000001.0
2007-04-06 11:15:00,0.68075,0.6808,0.6807,0.6808,206000003.0
2007-04-06 11:16:00,0.68075,0.6808,0.68075,0.68075,98100003.0
2007-04-06 11:17:00,0.68075,0.68075,0.6807,0.6807,84800003.0
2007-04-06 11:18:00,0.6807,0.68075,0.6807,0.6807,194999998.0
2007-04-06 11:19:00,0.68075,0.6808,0.6807,0.68075,105099995.0
2007-04-06 11:20:00,0.6808,0.6808,0.68075,0.68075,7200000.0
2007-04-06 11:21:00,0.68075,0.68075,0.68075,0.68075,3200000.0
2007-04-06 11:22:00,0.68075,0.68075,0.68075,0.68075,3200000.0
2007-04-06 11:23:00,0.68075,0.68075,0.68075,0.68075,9600000.0
2007-04-06 11:24:00,0.68075,0.68075,0.68075,0.68075,1600000.0
2007-04-06 11:25:00,0.68075,0.68085,0.68075,0.68085,63200000.0
2007-04-06 11:26:00,0.6809,0.6809,0.68085,0.6809,92800002.0
2007-04-06 11:27:00,0.6809,0.6809,0.68085,0.6809,103499998.0
2007-04-06 11:28:00,0.6809,0.6809,0.68085,0.6809,199200002.0
2007-04-06 11:29:00,0.6809,0.6809,0.68085,0.6809,95600000.0
2007-04-06 11:30:00,0.6809,0.6809,0.6809,0.6809,182299998.0
2007-04-06 11:31:00,0.6809,0.6809,0.6809,0.6809,14400000.0
2007-04-06 11:32:00,0.6809,0.6809,0.6809,0.6809,2400000.0
2007-04-06 11:33:00,0.6809,0.6809,0.6808,0.6808,94000001.0
2007-04-06 11:34:00,0.6808,0.6809,0.6808,0.6809,52400003.0
2007-04-06 11:35:00,0.6809,0.6809,0.6809,0.6809,3200000.0
2007-04-06 11:36:00,0.6809,0.6809,0.6809,0.6809,1600000.0
2007-04-06 11:37:00,0.6809,0.6809,0.6808,0.68085,77100000.0
2007-04-06 11:38:00,0.6809,0.6809,0.68075,0.68075,81499998.0
2007-04-06 11:39:00,0.68075,0.68075,0.68075,0.68075,28800000.0
2007-04-06 11:40:00,0.6808,0.6808,0.68075,0.68075,61400000.0
2007-04-06 11:41:00,0.68075,0.68085,0.68075,0.68085,414099999.0
2007-04-06 11:42:00,0.68085,0.6809,0.6808,0.6809,181599999.0
2007-04-06 11:43:00,0.6809,0.6809,0.6808,0.6808,243600001.0
2007-04-06 11:44:00,0.68085,0.68085,0.6808,0.68085,137200000.0
2007-04-06 11:45:00,0.6808,0.68085,0.6808,0.68085,40800000.0
2007-04-06 11:46:00,0.68085,0.68085,0.6808,0.6808,72299999.0
2007-04-06 11:47:00,0.6808,0.68085,0.6808,0.68085,55499999.0
2007-04-06 11:48:00,0.6808,0.6808,0.6808,0.6808,56000000.0
2007-04-06 11:49:00,0.6808,0.6808,0.68075,0.6808,85400001.0
2007-04-06 11:50:00,0.6808,0.68085,0.68075,0.6808,79200000.0
2007-04-06 11:51:00,0.6808,0.6808,0.68075,0.6808,140000000.0
2007-04-06 11:52:00,0.6808,0.6808,0.68075,0.68075,41899998.0
2007-04-06 11:53:00,0.6808,0.6808,0.6808,0.6808,5600000.0
2007-04-06 11:54:00,0.6808,0.6808,0.68075,0.68075,97000000.0
2007-04-06 11:55:00,0.6808,0.68085,0.6808,0.68085,85500000.0
2007-04-06 11:56:00,0.68085,0.6809,0.68085,0.6809,42100000.0
2007-04-06 11:57:00,0.6809,0.6809,0.68085,0.6809,27800000.0
2007-04-06 11:58:00,0.6809,0.6809,0.6808,0.6808,116900000.0
2007-04-06 11:59:00,0.6808,0.6808,0.6808,0.6808,122400001.0
2007-04-06 12:00:00,0.6808,0.6808,0.6808,0.6808,55800000.0
2007-04-06 12:01:00,0.6809,0.6809,0.68075,0.6808,173000000.0
2007-04-06 12:02:00,0.68075,0.68085,0.68075,0.6808,125800002.0
2007-04-06 12:03:00,0.6808,0.68085,0.68075,0.6808,171500000.0
2007-04-06 12:04:00,0.6808,0.6808,0.68075,0.6808,141400002.0
2007-04-06 12:05:00,0.6807,0.68075,0.6807,0.68075,129800003.0
2007-04-06 12:06:00,0.68075,0.6808,0.6807,0.68075,167900001.0
2007-04-06 12:07:00,0.6808,0.6808,0.6808,0.6808,32800000.0
2007-04-06 12:08:00,0.6808,0.6808,0.6808,0.6808,11200000.0
2007-04-06 12:09:00,0.6808,0.6808,0.6808,0.6808,66399999.0
2007-04-06 12:10:00,0.6808,0.6808,0.6808,0.6808,19200000.0
2007-04-06 12:11:00,0.6808,0.6808,0.6808,0.6808,56000000.0
2007-04-06 12:12:00,0.6808,0.68085,0.6808,0.68085,80600000.0
2007-04-06 12:13:00,0.68085,0.6809,0.6808,0.6808,53499999.0
2007-04-06 12:14:00,0.68085,0.68085,0.68085,0.68085,12000000.0
2007-04-06 12:15:00,0.68085,0.68085,0.6808,0.6808,29600000.0
2007-04-06 12:16:00,0.68075,0.6808,0.68075,0.6808,64500000.0
2007-04-06 12:17:00,0.6808,0.6808,0.6808,0.6808,11200000.0
2007-04-06 12:18:00,0.6808,0.6808,0.6808,0.6808,45500000.0
2007-04-06 12:19:00,0.6808,0.6808,0.68075,0.68075,171300003.0
2007-04-06 12:20:00,0.6808,0.68085,0.6808,0.68085,58000001.0
2007-04-06 12:21:00,0.68085,0.68085,0.6808,0.6808,168299999.0
2007-04-06 12:22:00,0.6808,0.6808,0.6807,0.6807,201800002.0
2007-04-06 12:23:00,0.6807,0.68075,0.6807,0.6807,460600007.0
2007-04-06 12:24:00,0.6807,0.6807,0.6807,0.6807,17600000.0
2007-04-06 12:25:00,0.68065,0.6807,0.68065,0.6807,24000000.0
2007-04-06 12:26:00,0.6807,0.6807,0.68065,0.6807,17600000.0
2007-04-06 12:27:00,0.6807,0.6807,0.68065,0.6807,26800001.0
2007-04-06 12:28:00,0.6807,0.6807,0.68065,0.6807,179699999.0
2007-04-06 12:29:00,0.6807,0.6807,0.6806,0.68065,146499999.0
2007-04-06 12:30:00,0.68065,0.6807,0.68065,0.6807,22300000.0
2007-04-06 12:31:00,0.6807,0.6807,0.68065,0.68065,23900000.0
2007-04-06 12:32:00,0.68065,0.6807,0.68065,0.6807,158600001.0
2007-04-06 12:33:00,0.68065,0.6807,0.6806,0.6806,523300006.0
2007-04-06 12:34:00,0.6807,0.6807,0.6806,0.6807,153800000.0
2007-04-06 12:35:00,0.6807,0.6807,0.68065,0.68065,847100014.0
2007-04-06 12:36:00,0.6807,0.6807,0.68065,0.68065,242000004.0
2007-04-06 12:37:00,0.68065,0.6807,0.68055,0.6806,511399998.0
2007-04-06 12:38:00,0.6806,0.6806,0.68055,0.6806,417399999.0
2007-04-06 12:39:00,0.6806,0.68065,0.68055,0.68065,435400008.0
2007-04-06 12:40:00,0.68065,0.68065,0.6806,0.6806,118400001.0
2007-04-06 12:41:00,0.68065,0.68065,0.6806,0.6806,35200000.0
2007-04-06 12:42:00,0.6806,0.6806,0.6806,0.6806,32000000.0
2007-04-06 12:43:00,0.6806,0.68065,0.68055,0.68065,253699995.0
2007-04-06 12:44:00,0.68065,0.68065,0.68065,0.68065,23200000.0
2007-04-06 12:45:00,0.68065,0.68065,0.68065,0.68065,12800000.0
2007-04-06 12:46:00,0.68065,0.68065,0.68055,0.6806,202100002.0
2007-04-06 12:47:00,0.6806,0.6806,0.6806,0.6806,180000000.0
2007-04-06 12:48:00,0.6806,0.68065,0.6806,0.6806,344399991.0
2007-04-06 12:49:00,0.6806,0.68065,0.68055,0.68055,334099998.0
2007-04-06 12:50:00,0.68065,0.68065,0.6806,0.68065,45499999.0
2007-04-06 12:51:00,0.68065,0.68065,0.6806,0.6806,504199987.0
2007-04-06 12:52:00,0.6806,0.68065,0.6806,0.68065,376399997.0
2007-04-06 12:53:00,0.6807,0.6807,0.68065,0.68065,47700000.0
2007-04-06 12:54:00,0.6807,0.6807,0.68065,0.68065,38400000.0
2007-04-06 12:55:00,0.6807,0.6807,0.68065,0.6807,33600000.0
2007-04-06 12:56:00,0.6807,0.6807,0.6807,0.6807,44800000.0
2007-04-06 12:57:00,0.6807,0.6807,0.6807,0.6807,40800000.0
2007-04-06 12:58:00,0.6807,0.6807,0.6807,0.6807,46400000.0
2007-04-06 12:59:00,0.6807,0.6807,0.6807,0.6807,8000000.0
2007-04-06 13:00:00,0.6807,0.6807,0.6807,0.6807,38400000.0
2007-04-06 13:01:00,0.68075,0.68085,0.68075,0.68085,80800000.0
2007-04-06 13:02:00,0.6809,0.6809,0.6808,0.68085,112099997.0
2007-04-06 13:03:00,0.68085,0.68085,0.6808,0.6808,166699995.0
2007-04-06 13:04:00,0.6809,0.6809,0.68075,0.6808,48000000.0
2007-04-06 13:05:00,0.6808,0.6809,0.6808,0.6809,117200000.0
2007-04-06 13:06:00,0.6809,0.68095,0.6809,0.6809,215800001.0
2007-04-06 13:07:00,0.6809,0.6809,0.68085,0.68085,332200006.0
2007-04-06 13:08:00,0.68085,0.68095,0.68085,0.68095,178200000.0
2007-04-06 13:09:00,0.6809,0.68095,0.6809,0.6809,128800000.0
2007-04-06 13:10:00,0.6809,0.68095,0.6809,0.6809,150600000.0
2007-04-06 13:11:00,0.6809,0.68105,0.6809,0.68105,216499995.0
2007-04-06 13:12:00,0.6811,0.6811,0.6811,0.6811,17600000.0
2007-04-06 13:13:00,0.68105,0.68105,0.6809,0.6809,160400000.0
2007-04-06 13:14:00,0.6809,0.68095,0.68085,0.6809,57600000.0
2007-04-06 13:15:00,0.6809,0.6809,0.68085,0.6809,78400000.0
2007-04-06 13:16:00,0.6809,0.6809,0.68085,0.6809,312000000.0
2007-04-06 13:17:00,0.6809,0.6809,0.68085,0.6809,393599993.0
2007-04-06 13:18:00,0.6809,0.6809,0.68085,0.6809,283899997.0
2007-04-06 13:19:00,0.6809,0.6809,0.68085,0.6809,70300001.0
2007-04-06 13:20:00,0.68085,0.68085,0.6808,0.68085,177500000.0
2007-04-06 13:21:00,0.6809,0.6809,0.68085,0.68085,202500003.0
2007-04-06 13:22:00,0.68085,0.68095,0.68085,0.6809,426599996.0
2007-04-06 13:23:00,0.68095,0.681,0.6809,0.68095,133700000.0
2007-04-06 13:24:00,0.68095,0.681,0.6809,0.681,67100000.0
2007-04-06 13:25:00,0.681,0.681,0.6809,0.68095,234599998.0
2007-04-06 13:26:00,0.6809,0.6809,0.6808,0.6809,731200003.0
2007-04-06 13:27:00,0.6809,0.6809,0.68085,0.6809,126300000.0
2007-04-06 13:28:00,0.6809,0.681,0.68085,0.681,261999994.0
2007-04-06 13:29:00,0.681,0.681,0.6809,0.681,53600000.0
2007-04-06 13:30:00,0.681,0.681,0.68095,0.681,36000000.0
2007-04-06 13:31:00,0.681,0.681,0.68095,0.68095,217300004.0
2007-04-06 13:32:00,0.681,0.681,0.68095,0.681,110400000.0
2007-04-06 13:33:00,0.681,0.681,0.68085,0.68095,133499997.0
2007-04-06 13:34:00,0.6809,0.68105,0.6809,0.68105,141199999.0
2007-04-06 13:35:00,0.68105,0.68125,0.681,0.6812,143900000.0
2007-04-06 13:36:00,0.6812,0.68125,0.6812,0.68125,257599997.0
2007-04-06 13:37:00,0.68125,0.68125,0.6811,0.6812,759700001.0
2007-04-06 13:38:00,0.6812,0.6812,0.68115,0.6812,84900000.0
2007-04-06 13:39:00,0.6812,0.6812,0.68105,0.6811,158099998.0
2007-04-06 13:40:00,0.6811,0.6811,0.68105,0.68105,161900004.0
2007-04-06 13:41:00,0.6811,0.6811,0.6811,0.6811,68100000.0
2007-04-06 13:42:00,0.6811,0.6811,0.6811,0.6811,13600000.0
2007-04-06 13:43:00,0.68104,0.68108,0.68087,0.68106,1281400004.0
2007-04-06 13:44:00,0.68089,0.68107,0.68088,0.68088,558899997.0
2007-04-06 13:45:00,0.6811,0.6811,0.68105,0.6811,214700005.0
2007-04-06 13:46:00,0.6811,0.6811,0.6811,0.6811,115800004.0
2007-04-06 13:47:00,0.6809,0.68105,0.6809,0.68103,910599992.0
2007-04-06 13:48:00,0.6811,0.6811,0.6811,0.6811,41600000.0
2007-04-06 13:49:00,0.68085,0.68102,0.68085,0.68088,922200005.0
2007-04-06 13:50:00,0.6811,0.6811,0.68105,0.6811,97899998.0
2007-04-06 13:51:00,0.6811,0.6811,0.6811,0.6811,55200000.0
2007-04-06 13:52:00,0.6811,0.68115,0.6811,0.68115,120500000.0
2007-04-06 13:53:00,0.68115,0.6812,0.68115,0.6812,230700001.0
2007-04-06 13:54:00,0.6812,0.6812,0.68115,0.6812,133000000.0
2007-04-06 13:55:00,0.6812,0.6812,0.6811,0.68115,281299997.0
2007-04-06 13:56:00,0.68115,0.6812,0.68115,0.68115,210300001.0
2007-04-06 13:57:00,0.68115,0.6812,0.6811,0.68115,333300000.0
2007-04-06 13:58:00,0.68115,0.6813,0.68115,0.68125,174100000.0
2007-04-06 13:59:00,0.68125,0.6813,0.6812,0.6813,42000000.0
2007-04-06 14:00:00,0.6813,0.6813,0.68125,0.68125,4800000.0
2007-04-06 14:01:00,0.68125,0.6813,0.6812,0.68125,245800000.0
2007-04-06 14:02:00,0.6813,0.6813,0.6812,0.68125,82400000.0
2007-04-06 14:03:00,0.68125,0.68125,0.68125,0.68125,44000000.0
2007-04-06 14:04:00,0.68125,0.68125,0.6812,0.6812,153400002.0
2007-04-06 14:05:00,0.6812,0.6813,0.6812,0.6813,139700000.0
2007-04-06 14:06:00,0.68125,0.6813,0.68125,0.6813,94400000.0
2007-04-06 14:07:00,0.68125,0.6814,0.68125,0.6814,651000001.0
2007-04-06 14:08:00,0.6814,0.6814,0.68135,0.68135,131200000.0
2007-04-06 14:09:00,0.6814,0.6814,0.68135,0.68135,188400000.0
2007-04-06 14:10:00,0.6814,0.68145,0.6814,0.6814,164800000.0
2007-04-06 14:11:00,0.6814,0.6814,0.6813,0.6813,111500002.0
2007-04-06 14:12:00,0.68135,0.6815,0.68135,0.6815,186000001.0
2007-04-06 14:13:00,0.6815,0.6818,0.68145,0.68175,1250200005.0
2007-04-06 14:14:00,0.68175,0.68175,0.6816,0.6817,292799999.0
2007-04-06 14:15:00,0.6817,0.6817,0.68145,0.6816,916800001.0
2007-04-06 14:16:00,0.6816,0.6816,0.68155,0.6816,224600000.0
2007-04-06 14:17:00,0.6816,0.6816,0.6815,0.68155,953700013.0
2007-04-06 14:18:00,0.68155,0.68155,0.6815,0.68155,245900001.0
2007-04-06 14:19:00,0.68155,0.68155,0.68145,0.68145,583300010.0
2007-04-06 14:20:00,0.6815,0.68155,0.6815,0.6815,227200000.0
2007-04-06 14:21:00,0.6815,0.6815,0.6815,0.6815,133600000.0
2007-04-06 14:22:00,0.6815,0.68155,0.6815,0.68155,175200000.0
2007-04-06 14:23:00,0.6815,0.68155,0.68145,0.68145,619399993.0
2007-04-06 14:24:00,0.68145,0.6815,0.6814,0.68145,331300002.0
2007-04-06 14:25:00,0.68145,0.6815,0.6814,0.6815,654200002.0
2007-04-06 14:26:00,0.6815,0.6815,0.68125,0.68125,433700001.0
2007-04-06 14:27:00,0.68125,0.68125,0.6811,0.68115,336000000.0
2007-04-06 14:28:00,0.68115,0.68145,0.68095,0.6813,475700004.0
2007-04-06 14:29:00,0.68135,0.68155,0.6812,0.6812,315000002.0
2007-04-06 14:30:00,0.681,0.6811,0.6801,0.6806,656100001.0
2007-04-06 14:31:00,0.6806,0.68095,0.6803,0.6805,658899998.0
2007-04-06 14:32:00,0.6805,0.6809,0.68045,0.6806,2038000001.0
2007-04-06 14:33:00,0.6806,0.6807,0.6805,0.68055,542299997.0
2007-04-06 14:34:00,0.6805,0.6808,0.6805,0.68075,579900001.0
2007-04-06 14:35:00,0.68075,0.681,0.6807,0.68095,1049600000.0
2007-04-06 14:36:00,0.6809,0.68115,0.6806,0.6806,1277699993.0
2007-04-06 14:37:00,0.68075,0.6809,0.6806,0.6808,556199999.0
2007-04-06 14:38:00,0.6808,0.6809,0.68075,0.68075,256300002.0
2007-04-06 14:39:00,0.68075,0.68105,0.68075,0.68075,1547699996.0
2007-04-06 14:40:00,0.68075,0.68095,0.68075,0.68085,1421799987.0
2007-04-06 14:41:00,0.68085,0.6809,0.68065,0.68075,1494299991.0
2007-04-06 14:42:00,0.68075,0.68085,0.6807,0.68075,1009999996.0
2007-04-06 14:43:00,0.68075,0.681,0.68075,0.681,988599999.0
2007-04-06 14:44:00,0.68095,0.681,0.6809,0.681,432900001.0
2007-04-06 14:45:00,0.681,0.681,0.681,0.681,183100000.0
2007-04-06 14:46:00,0.681,0.68105,0.68095,0.68105,159300000.0
2007-04-06 14:47:00,0.68105,0.68115,0.681,0.681,122599999.0
2007-04-06 14:48:00,0.681,0.681,0.6808,0.68085,290900000.0
2007-04-06 14:49:00,0.68085,0.68095,0.6808,0.6809,880499991.0
2007-04-06 14:50:00,0.68095,0.68095,0.68085,0.6809,277300001.0
2007-04-06 14:51:00,0.6809,0.6809,0.6807,0.6808,793600005.0
2007-04-06 14:52:00,0.68075,0.6809,0.68065,0.6808,1192200004.0
2007-04-06 14:53:00,0.6808,0.6809,0.68075,0.6808,743100002.0
2007-04-06 14:54:00,0.68075,0.6808,0.6807,0.6807,546100005.0
2007-04-06 14:55:00,0.6807,0.6807,0.6807,0.6807,242300000.0
2007-04-06 14:56:00,0.6807,0.68075,0.6807,0.6807,456699996.0
2007-04-06 14:57:00,0.6807,0.68075,0.68065,0.68065,588800004.0
2007-04-06 14:58:00,0.68075,0.6808,0.68065,0.6808,216899999.0
2007-04-06 14:59:00,0.68075,0.6808,0.68075,0.6808,111599999.0
2007-04-06 15:00:00,0.6808,0.6808,0.6807,0.6808,427200000.0
2007-04-06 15:01:00,0.6808,0.68085,0.68065,0.6807,2037500023.0
2007-04-06 15:02:00,0.68075,0.6808,0.68065,0.6807,1817700016.0
2007-04-06 15:03:00,0.68065,0.6808,0.68065,0.6807,747800000.0
2007-04-06 15:04:00,0.6807,0.68075,0.68065,0.6807,741900008.0
2007-04-06 15:05:00,0.6807,0.6808,0.68065,0.68065,848100010.0
2007-04-06 15:06:00,0.6807,0.6808,0.6807,0.6808,265199998.0
2007-04-06 15:07:00,0.6808,0.6808,0.6807,0.6807,197799999.0
2007-04-06 15:08:00,0.6807,0.68085,0.68065,0.68085,784800002.0
2007-04-06 15:09:00,0.6808,0.6809,0.68075,0.6809,1112499999.0
2007-04-06 15:10:00,0.6809,0.6809,0.68075,0.68075,397099996.0
2007-04-06 15:11:00,0.68075,0.68085,0.68075,0.68075,238399998.0
2007-04-06 15:12:00,0.6808,0.6808,0.68075,0.68075,287199998.0
2007-04-06 15:13:00,0.68075,0.6808,0.68075,0.6808,314899999.0
2007-04-06 15:14:00,0.68075,0.6808,0.6807,0.6807,314700000.0
2007-04-06 15:15:00,0.68075,0.6808,0.6807,0.68075,301800002.0
2007-04-06 15:17:00,0.6808,0.6808,0.6807,0.6807,624699990.0
2007-04-06 15:18:00,0.6807,0.6808,0.68065,0.68075,921600005.0
2007-04-06 15:19:00,0.68075,0.68075,0.6807,0.68075,250599997.0
2007-04-06 15:20:00,0.68075,0.68075,0.6807,0.6807,192500000.0
2007-04-06 15:21:00,0.6807,0.6807,0.6806,0.68065,286299996.0
2007-04-06 15:22:00,0.6806,0.6807,0.6806,0.68065,522299999.0
2007-04-06 15:23:00,0.68065,0.68065,0.6805,0.68055,1056000009.0
2007-04-06 15:24:00,0.68055,0.68065,0.68055,0.6806,336000004.0
2007-04-06 15:25:00,0.6806,0.68065,0.68055,0.6806,784299994.0
2007-04-06 15:26:00,0.6806,0.6806,0.6806,0.6806,232700000.0
2007-04-06 15:27:00,0.6806,0.68065,0.6806,0.68065,73299999.0
2007-04-06 15:28:00,0.68065,0.6807,0.68065,0.6807,313900001.0
2007-04-06 15:29:00,0.6807,0.6807,0.6806,0.6807,555800005.0
2007-04-06 15:30:00,0.6807,0.6807,0.6807,0.6807,115200000.0
2007-04-06 15:31:00,0.6807,0.6807,0.68055,0.6806,617700003.0
2007-04-06 15:32:00,0.6806,0.68065,0.6806,0.68065,444400007.0
2007-04-06 15:33:00,0.68065,0.6807,0.6806,0.68065,205600006.0
2007-04-06 15:34:00,0.68065,0.6807,0.68065,0.6807,40800000.0
2007-04-06 15:35:00,0.68058,0.68059,0.68049,0.68055,1019899982.0
2007-04-06 15:36:00,0.68065,0.6807,0.6806,0.6807,666099998.0
2007-04-06 15:37:00,0.68065,0.6807,0.6806,0.6806,127900000.0
2007-04-06 15:38:00,0.6806,0.6807,0.6806,0.6806,424000002.0
2007-04-06 15:39:00,0.68065,0.6807,0.6806,0.6807,533799999.0
2007-04-06 15:40:00,0.6807,0.6807,0.6806,0.68065,240400000.0
2007-04-06 15:41:00,0.68065,0.68065,0.6806,0.68065,964000000.0
2007-04-06 15:42:00,0.68065,0.68065,0.68055,0.6806,730299982.0
2007-04-06 15:43:00,0.68055,0.6806,0.68055,0.6806,336800005.0
2007-04-06 15:44:00,0.6806,0.6806,0.6806,0.6806,187700000.0
2007-04-06 15:45:00,0.6806,0.6806,0.68055,0.68055,408000002.0
2007-04-06 15:46:00,0.68055,0.6806,0.68055,0.6806,289600003.0
2007-04-06 15:47:00,0.68065,0.6807,0.6806,0.6807,172199998.0
2007-04-06 15:48:00,0.6807,0.6807,0.6806,0.6807,697499995.0
2007-04-06 15:49:00,0.6807,0.6807,0.68065,0.68065,120700001.0
2007-04-06 15:50:00,0.6807,0.6807,0.68065,0.6807,78199998.0
2007-04-06 15:51:00,0.6807,0.68075,0.68065,0.68075,322299996.0
2007-04-06 15:52:00,0.68075,0.68075,0.6807,0.68075,74300000.0
2007-04-06 15:53:00,0.68075,0.68075,0.6807,0.68075,68199999.0
2007-04-06 15:54:00,0.6807,0.68075,0.6807,0.68075,118200002.0
2007-04-06 15:55:00,0.68075,0.68075,0.6807,0.6807,286700007.0
2007-04-06 15:56:00,0.68075,0.6808,0.6807,0.6808,560999997.0
2007-04-06 15:57:00,0.68075,0.68075,0.68065,0.6807,185200002.0
2007-04-06 15:58:00,0.6807,0.6807,0.68065,0.68065,90500000.0
2007-04-06 15:59:00,0.68065,0.68065,0.6804,0.68055,982399994.0
2007-04-06 16:00:00,0.68055,0.68065,0.68055,0.68055,423399996.0
2007-04-06 16:01:00,0.6806,0.68065,0.68055,0.68065,164700003.0
2007-04-06 16:02:00,0.6806,0.6807,0.68055,0.68065,330600006.0
2007-04-06 16:03:00,0.6806,0.68065,0.68055,0.6806,347200004.0
2007-04-06 16:04:00,0.68055,0.6807,0.68055,0.6807,763899999.0
2007-04-06 16:05:00,0.68065,0.6807,0.68055,0.6807,594700005.0
2007-04-06 16:06:00,0.6807,0.6807,0.68055,0.68055,666899999.0
2007-04-06 16:07:00,0.6806,0.6806,0.6806,0.6806,51799999.0
2007-04-06 16:08:00,0.68065,0.6807,0.68055,0.68055,336499999.0
2007-04-06 16:09:00,0.68055,0.6806,0.68045,0.6806,751500004.0
2007-04-06 16:10:00,0.6806,0.6806,0.6806,0.6806,69600000.0
2007-04-06 16:11:00,0.68055,0.6806,0.68055,0.68055,59700000.0
2007-04-06 16:12:00,0.68055,0.68055,0.68045,0.68055,1064399998.0
2007-04-06 16:13:00,0.68055,0.68055,0.68055,0.68055,83200000.0
2007-04-06 16:14:00,0.68055,0.6806,0.68055,0.68055,312400001.0
2007-04-06 16:15:00,0.68055,0.6806,0.68055,0.68055,100000000.0
2007-04-06 16:16:00,0.68055,0.6806,0.6805,0.6806,202899998.0
2007-04-06 16:17:00,0.6806,0.6806,0.6806,0.6806,56800000.0
2007-04-06 16:18:00,0.6806,0.6806,0.68055,0.6806,128600000.0
2007-04-06 16:19:00,0.68055,0.6806,0.68055,0.6806,326599995.0
2007-04-06 16:20:00,0.6806,0.6806,0.6806,0.6806,21600000.0
2007-04-06 16:21:00,0.6806,0.6806,0.68055,0.68055,195700001.0
2007-04-06 16:22:00,0.68055,0.68055,0.68045,0.6805,286000010.0
2007-04-06 16:23:00,0.68045,0.6805,0.68045,0.6805,338299995.0
2007-04-06 16:24:00,0.6805,0.6805,0.6805,0.6805,8800000.0
2007-04-06 16:25:00,0.6805,0.6805,0.6805,0.6805,32800000.0
2007-04-06 16:26:00,0.6805,0.6805,0.6805,0.6805,24000000.0
2007-04-06 16:27:00,0.6805,0.6805,0.68045,0.6805,333899995.0
2007-04-06 16:28:00,0.6805,0.6805,0.6805,0.6805,238400000.0
2007-04-06 16:29:00,0.6805,0.6805,0.68045,0.6805,480500003.0
2007-04-06 16:30:00,0.6805,0.6805,0.68045,0.6805,448399994.0
2007-04-06 16:31:00,0.6805,0.6805,0.6805,0.6805,52000000.0
2007-04-06 16:32:00,0.6805,0.6805,0.6805,0.6805,88800000.0
2007-04-06 16:33:00,0.6805,0.6805,0.6805,0.6805,80000000.0
2007-04-06 16:34:00,0.6805,0.6805,0.68045,0.6805,348000001.0
2007-04-06 16:35:00,0.68045,0.6805,0.68045,0.6805,203599994.0
2007-04-06 16:36:00,0.6805,0.6805,0.6805,0.6805,108800000.0
2007-04-06 16:37:00,0.6805,0.6805,0.68045,0.68045,223899999.0
2007-04-06 16:38:00,0.68045,0.68055,0.68045,0.68045,908300003.0
2007-04-06 16:39:00,0.68045,0.6805,0.6804,0.68045,154100000.0
2007-04-06 16:40:00,0.68045,0.68045,0.68035,0.6804,733400006.0
2007-04-06 16:41:00,0.68045,0.6805,0.6804,0.6805,488099995.0
2007-04-06 16:42:00,0.6805,0.6805,0.68045,0.6805,37900000.0
2007-04-06 16:43:00,0.6805,0.6805,0.6805,0.6805,96800000.0
2007-04-06 16:44:00,0.6805,0.68055,0.68045,0.6805,457599994.0
2007-04-06 16:45:00,0.6805,0.68055,0.68045,0.68045,73600000.0
2007-04-06 16:46:00,0.68045,0.68045,0.6804,0.6804,114100000.0
2007-04-06 16:47:00,0.6804,0.68045,0.68035,0.68045,400500006.0
2007-04-06 16:48:00,0.68045,0.68045,0.6804,0.6804,87100000.0
2007-04-06 16:50:00,0.68045,0.68045,0.6804,0.68045,20399999.0
2007-04-06 16:51:00,0.68045,0.68045,0.68035,0.68035,360900001.0
2007-04-06 16:52:00,0.6804,0.68045,0.6804,0.68045,5600000.0
2007-04-06 16:53:00,0.6804,0.68045,0.6804,0.68045,74100000.0
2007-04-06 16:54:00,0.68045,0.68045,0.6804,0.68045,44700000.0
2007-04-06 16:55:00,0.68045,0.68045,0.68045,0.68045,9700000.0
2007-04-06 16:56:00,0.68045,0.6805,0.68035,0.6805,375500002.0
2007-04-06 16:57:00,0.6805,0.6805,0.6804,0.6804,84200001.0
2007-04-06 16:58:00,0.6804,0.6805,0.6804,0.6805,261800002.0
2007-04-06 16:59:00,0.6805,0.6805,0.68045,0.6805,193400000.0
2007-04-06 17:00:00,0.6805,0.68055,0.6804,0.68045,780700000.0
2007-04-06 17:01:00,0.68045,0.6805,0.68045,0.6805,72000001.0
2007-04-06 17:02:00,0.6805,0.6805,0.6804,0.68045,308599998.0
2007-04-06 17:03:00,0.6805,0.6805,0.68045,0.6805,94699998.0
2007-04-06 17:04:00,0.6805,0.6805,0.6805,0.6805,9600000.0
2007-04-06 17:05:00,0.6805,0.6805,0.6805,0.6805,4800000.0
2007-04-06 17:06:00,0.68045,0.6805,0.68045,0.6805,43200000.0
2007-04-06 17:07:00,0.6805,0.6805,0.6804,0.68045,329200001.0
2007-04-06 17:08:00,0.68045,0.68045,0.68045,0.68045,223600000.0
2007-04-06 17:09:00,0.68045,0.68045,0.68035,0.68035,226400001.0
2007-04-06 17:10:00,0.6804,0.6804,0.6803,0.68035,334100002.0
2007-04-06 17:11:00,0.68035,0.6804,0.68035,0.6804,47200000.0
2007-04-06 17:12:00,0.6804,0.6804,0.6803,0.68035,228799994.0
2007-04-06 17:13:00,0.68035,0.6804,0.6803,0.68035,361400001.0
2007-04-06 17:14:00,0.68035,0.68035,0.6803,0.6803,112899998.0
2007-04-06 17:15:00,0.6803,0.68035,0.68025,0.68025,377800009.0
2007-04-06 17:16:00,0.6803,0.6803,0.68025,0.6803,120500003.0
2007-04-06 17:17:00,0.6803,0.6803,0.68025,0.68025,193499999.0
2007-04-06 17:18:00,0.6803,0.6803,0.68015,0.6802,539700001.0
2007-04-06 17:19:00,0.6802,0.68025,0.68015,0.68015,154499998.0
2007-04-06 17:20:00,0.6802,0.6802,0.6802,0.6802,51200000.0
2007-04-06 17:21:00,0.6802,0.6802,0.68015,0.68015,137500003.0
2007-04-06 17:22:00,0.6802,0.6802,0.6802,0.6802,98800000.0
2007-04-06 17:23:00,0.6802,0.6802,0.6802,0.6802,171900000.0
2007-04-06 17:24:00,0.6802,0.68025,0.6802,0.6802,158400000.0
2007-04-06 17:25:00,0.6802,0.68025,0.6802,0.68025,4800000.0
2007-04-06 17:26:00,0.68025,0.68025,0.68015,0.68015,25500001.0
2007-04-06 17:27:00,0.68015,0.68015,0.6801,0.68015,135600003.0
2007-04-06 17:28:00,0.68015,0.68015,0.68015,0.68015,29400001.0
2007-04-06 17:29:00,0.68015,0.68015,0.6801,0.6801,228099995.0
2007-04-06 17:30:00,0.68005,0.6801,0.68005,0.6801,183299999.0
2007-04-06 17:31:00,0.6801,0.6801,0.68005,0.6801,89800000.0
2007-04-06 17:32:00,0.6801,0.6801,0.6801,0.6801,22400000.0
2007-04-06 17:33:00,0.6801,0.6801,0.6801,0.6801,5600000.0
2007-04-06 17:34:00,0.68005,0.6801,0.68,0.68005,246500000.0
2007-04-06 17:35:00,0.68005,0.68005,0.68005,0.68005,61600001.0
2007-04-06 17:36:00,0.68005,0.68005,0.67995,0.67995,492899999.0
2007-04-06 17:37:00,0.68,0.68,0.67995,0.68,340200006.0
2007-04-06 17:38:00,0.68,0.68,0.68,0.68,162800000.0
2007-04-06 17:39:00,0.68,0.68005,0.67995,0.68,458499987.0
2007-04-06 17:40:00,0.68,0.6801,0.68,0.68005,208200004.0
2007-04-06 17:41:00,0.6801,0.6801,0.68,0.6801,223600001.0
2007-04-06 17:42:00,0.6801,0.6801,0.68005,0.68005,168000000.0
2007-04-06 17:43:00,0.68,0.68005,0.67995,0.67995,204900001.0
2007-04-06 17:44:00,0.68,0.68,0.68,0.68,28800000.0
2007-04-06 17:45:00,0.68,0.68005,0.68,0.68005,53200000.0
2007-04-06 17:46:00,0.68005,0.68005,0.68005,0.68005,22400000.0
2007-04-06 17:47:00,0.68005,0.68005,0.68,0.68005,212700000.0
2007-04-06 17:48:00,0.68005,0.68005,0.68005,0.68005,8800000.0
2007-04-06 17:49:00,0.68005,0.68005,0.67995,0.68005,486899997.0
2007-04-06 17:50:00,0.68,0.68005,0.67995,0.68,366200006.0
2007-04-06 17:51:00,0.68,0.68,0.67995,0.68,215700000.0
2007-04-06 17:52:00,0.68,0.68,0.68,0.68,87200000.0
2007-04-06 17:53:00,0.68,0.68,0.68,0.68,323500000.0
2007-04-06 17:54:00,0.68,0.68,0.68,0.68,118000001.0
2007-04-06 17:55:00,0.68,0.68005,0.68,0.68,180000003.0
2007-04-06 17:56:00,0.68,0.68,0.68,0.68,78800000.0
2007-04-06 17:57:00,0.68,0.68,0.67995,0.68,146600003.0
2007-04-06 17:58:00,0.68005,0.68005,0.68,0.68005,55000000.0
2007-04-06 17:59:00,0.68005,0.6801,0.68005,0.6801,71200000.0
2007-04-06 18:00:00,0.6801,0.6801,0.68,0.68005,149000002.0
2007-04-06 18:01:00,0.68005,0.6801,0.68,0.68,309000001.0
2007-04-06 18:02:00,0.68,0.68005,0.68,0.68005,136699999.0
2007-04-06 18:03:00,0.68,0.6801,0.68,0.68005,144000001.0
2007-04-06 18:04:00,0.68005,0.68005,0.67995,0.68005,348500002.0
2007-04-06 18:05:00,0.6801,0.6801,0.6801,0.6801,55500000.0
2007-04-06 18:06:00,0.6801,0.6801,0.6801,0.6801,28000000.0
2007-04-06 18:07:00,0.6801,0.6801,0.6801,0.6801,19200000.0
2007-04-06 18:08:00,0.6801,0.6801,0.68005,0.6801,29100000.0
2007-04-06 18:09:00,0.68005,0.6801,0.68005,0.6801,51500000.0
2007-04-06 18:10:00,0.68005,0.6801,0.68005,0.6801,136800000.0
2007-04-06 18:11:00,0.6801,0.6801,0.68005,0.68005,189500000.0
2007-04-06 18:12:00,0.68005,0.6801,0.68005,0.6801,209200000.0
2007-04-06 18:13:00,0.6801,0.6801,0.6801,0.6801,19200000.0
2007-04-06 18:14:00,0.6801,0.6801,0.6801,0.6801,17600000.0
2007-04-06 18:15:00,0.6801,0.6801,0.68005,0.68005,94099999.0
2007-04-06 18:16:00,0.6801,0.6801,0.6801,0.6801,4800000.0
2007-04-06 18:17:00,0.6801,0.6801,0.6801,0.6801,8000000.0
2007-04-06 18:18:00,0.68018,0.68018,0.68007,0.68009,1243499991.0
2007-04-06 18:19:00,0.68,0.68007,0.67998,0.68002,1322299989.0
2007-04-06 18:20:00,0.6801,0.6801,0.6801,0.6801,34400000.0
2007-04-06 18:21:00,0.6801,0.6801,0.6801,0.6801,4800000.0
2007-04-06 18:22:00,0.6801,0.6801,0.6801,0.6801,14400000.0
2007-04-06 18:23:00,0.6801,0.6801,0.68005,0.6801,319600002.0
2007-04-06 18:24:00,0.6801,0.6801,0.6801,0.6801,43200000.0
2007-04-06 18:25:00,0.6801,0.68015,0.6801,0.6801,84800000.0
2007-04-06 18:26:00,0.6801,0.6801,0.68005,0.6801,102700000.0
2007-04-06 18:27:00,0.6801,0.6801,0.68005,0.68005,66699998.0
2007-04-06 18:28:00,0.6801,0.6801,0.68005,0.6801,62099999.0
2007-04-06 18:29:00,0.6801,0.6802,0.68005,0.6802,471999996.0
2007-04-06 18:30:00,0.68015,0.6802,0.6801,0.68015,186900000.0
2007-04-06 18:31:00,0.68015,0.6802,0.68015,0.6802,54400000.0
2007-04-06 18:32:00,0.6802,0.6802,0.6801,0.68015,934999999.0
2007-04-06 18:33:00,0.68015,0.6802,0.68005,0.6801,457600014.0
2007-04-06 18:34:00,0.6801,0.68015,0.6801,0.68015,368400008.0
2007-04-06 18:35:00,0.68015,0.68015,0.68015,0.68015,93200000.0
2007-04-06 18:36:00,0.6802,0.68025,0.68015,0.6802,166400000.0
2007-04-06 18:37:00,0.6802,0.6802,0.68015,0.68015,84700001.0
2007-04-06 18:38:00,0.6802,0.68025,0.6802,0.68025,442100008.0
2007-04-06 18:39:00,0.68025,0.6803,0.68025,0.68025,91699998.0
2007-04-06 18:40:00,0.68025,0.6803,0.68025,0.6803,39800002.0
2007-04-06 18:41:00,0.68035,0.68035,0.6803,0.6803,415800007.0
2007-04-06 18:42:00,0.68035,0.68035,0.68035,0.68035,8000000.0
2007-04-06 18:43:00,0.68035,0.68035,0.6803,0.68035,53399998.0
2007-04-06 18:44:00,0.68035,0.68035,0.68035,0.68035,129400001.0
2007-04-06 18:45:00,0.68035,0.6804,0.6803,0.6804,128100002.0
2007-04-06 18:46:00,0.68035,0.6804,0.68035,0.6804,33499999.0
2007-04-06 18:47:00,0.6804,0.6804,0.68035,0.6804,64000000.0
2007-04-06 18:48:00,0.6804,0.6804,0.68035,0.6804,51200000.0
2007-04-06 18:49:00,0.68035,0.6804,0.68035,0.68035,26400000.0
2007-04-06 18:50:00,0.68035,0.6804,0.68035,0.6804,17600000.0
2007-04-06 18:51:00,0.6804,0.6804,0.6804,0.6804,8000000.0
2007-04-06 18:52:00,0.68026,0.68051,0.68026,0.68027,1882499989.0
2007-04-06 18:53:00,0.6804,0.68045,0.6804,0.68045,75200000.0
2007-04-06 18:54:00,0.68045,0.68045,0.6804,0.68045,95899998.0
2007-04-06 18:55:00,0.68045,0.68055,0.68045,0.6805,105600000.0
2007-04-06 18:56:00,0.6805,0.6805,0.68035,0.68045,259899999.0
2007-04-06 18:57:00,0.6804,0.6805,0.6804,0.6805,74000001.0
2007-04-06 18:58:00,0.6805,0.68055,0.6805,0.68055,72000000.0
2007-04-06 18:59:00,0.68055,0.6806,0.68055,0.6806,32800000.0
2007-04-06 19:00:00,0.6806,0.68065,0.68055,0.68055,135900000.0
2007-04-06 19:01:00,0.6806,0.6806,0.68055,0.6806,309500002.0
2007-04-06 19:02:00,0.6806,0.6806,0.6806,0.6806,16800000.0
2007-04-06 19:03:00,0.68027,0.68053,0.68027,0.68043,351000008.0
2007-04-06 19:04:00,0.68065,0.68065,0.6806,0.6806,63200000.0
2007-04-06 19:05:00,0.68053,0.68055,0.68046,0.68047,1363899990.0
2007-04-06 19:06:00,0.6806,0.6806,0.6806,0.6806,8000000.0
2007-04-06 19:07:00,0.6806,0.6806,0.6806,0.6806,19200000.0
2007-04-06 19:08:00,0.6806,0.6806,0.68055,0.6806,103100000.0
2007-04-06 19:09:00,0.6806,0.6806,0.6806,0.6806,12000000.0
2007-04-06 19:10:00,0.6806,0.6806,0.6805,0.6805,205099997.0
2007-04-06 19:11:00,0.68055,0.68055,0.6805,0.6805,87200000.0
2007-04-06 19:12:00,0.6805,0.68055,0.68045,0.6805,125100000.0
2007-04-06 19:13:00,0.68045,0.68055,0.68045,0.6805,250300003.0
2007-04-06 19:14:00,0.6805,0.6805,0.6804,0.6805,453900008.0
2007-04-06 19:15:00,0.68045,0.6806,0.68035,0.6805,721600000.0
2007-04-06 19:16:00,0.6805,0.6805,0.68045,0.68045,143700000.0
2007-04-06 19:17:00,0.6805,0.6805,0.68045,0.6805,68699999.0
2007-04-06 19:18:00,0.6805,0.6805,0.6804,0.68045,186200000.0
2007-04-06 19:19:00,0.6805,0.6805,0.6805,0.6805,13600000.0
2007-04-06 19:20:00,0.68045,0.6805,0.68045,0.68045,32800000.0
2007-04-06 19:21:00,0.68045,0.6805,0.6804,0.68045,191700001.0
2007-04-06 19:22:00,0.6805,0.6805,0.6805,0.6805,5600000.0
2007-04-06 19:23:00,0.6805,0.6805,0.6805,0.6805,47500000.0
2007-04-06 19:24:00,0.6805,0.6805,0.6805,0.6805,8800000.0
2007-04-06 19:25:00,0.6805,0.68055,0.6805,0.6805,77799999.0
2007-04-06 19:26:00,0.68055,0.68055,0.68055,0.68055,4000000.0
2007-04-06 19:27:00,0.68055,0.68055,0.68055,0.68055,1600000.0
2007-04-06 19:28:00,0.68055,0.68055,0.68055,0.68055,4800000.0
2007-04-06 19:29:00,0.68055,0.68055,0.68055,0.68055,4800000.0
2007-04-06 19:30:00,0.68055,0.68055,0.6805,0.6805,52700000.0
2007-04-06 19:31:00,0.68045,0.6805,0.6804,0.68045,405199998.0
2007-04-06 19:32:00,0.68045,0.68045,0.68045,0.68045,85599997.0
2007-04-06 19:33:00,0.6805,0.6805,0.6805,0.6805,84800000.0
2007-04-06 19:34:00,0.6805,0.6805,0.6805,0.6805,17600000.0
2007-04-06 19:35:00,0.68043,0.68047,0.68043,0.68045,1724800005.0
2007-04-06 19:36:00,0.6805,0.6805,0.6804,0.6804,169600001.0
2007-04-06 19:37:00,0.6804,0.68055,0.6804,0.68055,441299999.0
2007-04-06 19:38:00,0.68055,0.68055,0.6805,0.6805,58400000.0
2007-04-06 19:39:00,0.6805,0.6805,0.68045,0.6805,56600000.0
2007-04-06 19:40:00,0.6805,0.6805,0.68045,0.68045,103899999.0
2007-04-06 19:41:00,0.68045,0.68045,0.6804,0.6804,227900000.0
2007-04-06 19:42:00,0.6804,0.6804,0.6804,0.6804,36700000.0
2007-04-06 19:43:00,0.6804,0.6804,0.6804,0.6804,27200000.0
2007-04-06 19:44:00,0.6804,0.6804,0.6804,0.6804,25600000.0
2007-04-06 19:45:00,0.6804,0.6804,0.6804,0.6804,44000000.0
2007-04-06 19:46:00,0.6804,0.6804,0.6804,0.6804,38400000.0
2007-04-06 19:47:00,0.6804,0.6804,0.6804,0.6804,21600000.0
2007-04-06 19:48:00,0.6804,0.6805,0.6804,0.68045,338699996.0
2007-04-06 19:49:00,0.6805,0.6805,0.68045,0.68045,85599999.0
2007-04-06 19:50:00,0.68045,0.6806,0.68045,0.6806,206700004.0
2007-04-06 19:51:00,0.68055,0.68055,0.68055,0.68055,52800000.0
2007-04-06 19:52:00,0.68055,0.6806,0.68055,0.68055,115200004.0
2007-04-06 19:53:00,0.68055,0.68055,0.68055,0.68055,19200001.0
2007-04-06 19:54:00,0.68055,0.68055,0.68055,0.68055,76800004.0
2007-04-06 19:55:00,0.68055,0.68055,0.68055,0.68055,102400002.0
2007-04-06 19:56:00,0.68055,0.68055,0.68055,0.68055,8800000.0
2007-04-06 19:57:00,0.68055,0.68055,0.68055,0.68055,51200000.0
2007-04-06 19:58:00,0.68055,0.68055,0.68055,0.68055,44000000.0
2007-04-06 19:59:00,0.68055,0.68055,0.68055,0.68055,52800000.0
2007-04-06 20:00:00,0.68055,0.6806,0.68055,0.68055,186800002.0
2007-04-06 20:01:00,0.6806,0.6806,0.68055,0.6806,168600001.0
2007-04-06 20:02:00,0.68046,0.68053,0.68045,0.68052,802299994.0
2007-04-06 20:03:00,0.6806,0.6806,0.6806,0.6806,9600000.0
2007-04-06 20:04:00,0.68055,0.6806,0.68055,0.68055,47300000.0
2007-04-06 20:05:00,0.6806,0.6806,0.6806,0.6806,2400000.0
2007-04-06 20:06:00,0.6806,0.6806,0.68055,0.68055,71700000.0
2007-04-06 20:07:00,0.6806,0.6806,0.6806,0.6806,1600000.0
2007-04-06 20:08:00,0.68053,0.68053,0.68041,0.68041,400199999.0
2007-04-06 20:09:00,0.6806,0.6806,0.68055,0.68055,22300000.0
2007-04-06 20:10:00,0.6806,0.6806,0.68055,0.68055,27900000.0
2007-04-06 20:11:00,0.6806,0.6806,0.6805,0.68055,162200002.0
2007-04-06 20:12:00,0.68055,0.68055,0.6805,0.68055,236599997.0
2007-04-06 20:13:00,0.68055,0.68055,0.68055,0.68055,5300000.0
2007-04-06 20:14:00,0.68055,0.6806,0.68055,0.6806,47700000.0
2007-04-06 20:15:00,0.6806,0.6806,0.6806,0.6806,800000.0
2007-04-06 20:16:00,0.6806,0.6806,0.6806,0.6806,2400000.0
2007-04-06 20:17:00,0.68033,0.68039,0.68027,0.68034,766300009.0
2007-04-06 20:18:00,0.68044,0.68044,0.68041,0.68043,121300002.0
2007-04-06 20:19:00,0.68055,0.6806,0.68055,0.6806,16000000.0
2007-04-06 20:20:00,0.68043,0.6805,0.68022,0.6805,273600002.0
2007-04-06 20:21:00,0.68026,0.68042,0.68026,0.68042,104500002.0
2007-04-06 20:22:00,0.68055,0.6806,0.68055,0.6806,18300001.0
2007-04-06 20:23:00,0.68055,0.6806,0.68055,0.6806,17500001.0
2007-04-06 20:24:00,0.68055,0.68055,0.68055,0.68055,39500002.0
2007-04-06 20:25:00,0.6806,0.6806,0.68055,0.68055,37499999.0
2007-04-06 20:26:00,0.6806,0.6806,0.6805,0.6805,105200001.0
2007-04-06 20:27:00,0.6805,0.68065,0.6805,0.68065,105199998.0
2007-04-06 20:28:00,0.68065,0.68065,0.6805,0.6805,371099995.0
2007-04-06 20:29:00,0.68055,0.6806,0.68055,0.6806,47800000.0
2007-04-06 20:30:00,0.68055,0.6806,0.68055,0.6806,46999998.0
2007-04-06 20:31:00,0.6806,0.6806,0.6806,0.6806,11200000.0
2007-04-06 20:32:00,0.6806,0.6806,0.6806,0.6806,1600000.0
2007-04-06 20:33:00,0.6806,0.6806,0.6806,0.6806,3200000.0
2007-04-06 20:34:00,0.6806,0.6806,0.6806,0.6806,1600000.0
2007-04-06 20:35:00,0.6806,0.6806,0.6805,0.6805,73200000.0
2007-04-06 20:36:00,0.6806,0.6806,0.68055,0.68055,15200000.0
2007-04-06 20:37:00,0.6806,0.6806,0.68055,0.68055,29600000.0
2007-04-06 20:38:00,0.6806,0.6806,0.6806,0.6806,4800000.0
2007-04-06 20:39:00,0.6806,0.6806,0.6806,0.6806,1600000.0
2007-04-06 20:40:00,0.6806,0.6806,0.68055,0.6806,76999997.0
2007-04-06 20:41:00,0.6806,0.6806,0.6806,0.6806,10400000.0
2007-04-06 20:42:00,0.6806,0.6806,0.6806,0.6806,11200000.0
2007-04-06 20:43:00,0.68065,0.68065,0.6806,0.6806,12000000.0
2007-04-06 20:44:00,0.68065,0.6807,0.6806,0.6806,90500000.0
2007-04-06 20:45:00,0.6806,0.6806,0.6806,0.6806,23500000.0
2007-04-06 20:46:00,0.6806,0.68065,0.6806,0.6806,53300000.0
2007-04-06 20:47:00,0.6806,0.68065,0.6806,0.6806,107300000.0
2007-04-06 20:48:00,0.6806,0.6806,0.6806,0.6806,2500000.0
2007-04-06 20:49:00,0.6806,0.6806,0.6806,0.6806,3000000.0
2007-04-06 20:50:00,0.6806,0.6806,0.6806,0.6806,12000000.0
2007-04-06 20:51:00,0.6806,0.6806,0.6806,0.6806,14500000.0
2007-04-06 20:52:00,0.6806,0.6806,0.6806,0.6806,23500000.0
2007-04-06 20:53:00,0.6806,0.68065,0.6806,0.68065,48700000.0
2007-04-06 20:54:00,0.6806,0.6806,0.6806,0.6806,23500000.0
2007-04-06 20:55:00,0.6806,0.6806,0.6806,0.6806,82000000.0
2007-04-06 20:56:00,0.6806,0.68065,0.6806,0.68065,29300000.0
2007-04-06 20:57:00,0.68065,0.68065,0.68065,0.68065,17600000.0
2007-04-06 20:58:00,0.68065,0.68065,0.68065,0.68065,800000.0
2007-04-06 20:59:00,0.6806,0.68065,0.6806,0.6806,115100000.0
2007-04-06 21:00:00,0.6806,0.6806,0.6806,0.6806,14000000.0
2007-04-06 21:01:00,0.6806,0.6806,0.6806,0.6806,50000000.0
2007-04-06 21:02:00,0.6806,0.6806,0.6806,0.6806,2000000.0
2007-04-06 21:03:00,0.6806,0.6806,0.6806,0.6806,13500000.0
2007-04-06 21:04:00,0.6806,0.6806,0.6806,0.6806,10500000.0
2007-04-06 21:05:00,0.6806,0.6806,0.6806,0.6806,6500000.0
2007-04-06 21:06:00,0.6806,0.6806,0.6806,0.6806,6000000.0
2007-04-06 21:07:00,0.6806,0.68065,0.6806,0.6806,41900000.0
2007-04-06 21:08:00,0.6806,0.6806,0.6806,0.6806,21000000.0
2007-04-06 21:09:00,0.6806,0.6806,0.6806,0.6806,3000000.0
2007-04-06 21:10:00,0.6806,0.6806,0.6806,0.6806,6000000.0
2007-04-06 21:11:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 21:12:00,0.6806,0.6806,0.6806,0.6806,4500000.0
2007-04-06 21:13:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 21:14:00,0.6806,0.6806,0.6806,0.6806,26500000.0
2007-04-06 21:15:00,0.6806,0.6806,0.6806,0.6806,19500000.0
2007-04-06 21:16:00,0.6806,0.6806,0.6806,0.6806,14000000.0
2007-04-06 21:17:00,0.6806,0.6806,0.6806,0.6806,14000000.0
2007-04-06 21:18:00,0.6806,0.6806,0.6806,0.6806,14000000.0
2007-04-06 21:19:00,0.6806,0.6806,0.6806,0.6806,11000000.0
2007-04-06 21:20:00,0.6806,0.6806,0.6806,0.6806,22000000.0
2007-04-06 21:21:00,0.6806,0.6806,0.6806,0.6806,21000000.0
2007-04-06 21:22:00,0.6806,0.68065,0.6806,0.68065,61600000.0
2007-04-06 21:23:00,0.6805,0.68057,0.68043,0.68054,94999998.0
2007-04-06 21:24:00,0.68035,0.6806,0.68035,0.6806,107599996.0
2007-04-06 21:25:00,0.68047,0.6806,0.68039,0.68042,151699996.0
2007-04-06 21:26:00,0.68046,0.6805,0.68035,0.68036,123700000.0
2007-04-06 21:27:00,0.6806,0.6806,0.6806,0.6806,4500000.0
2007-04-06 21:28:00,0.6806,0.6806,0.6806,0.6806,16500000.0
2007-04-06 21:29:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 21:30:00,0.6806,0.6806,0.6806,0.6806,2000000.0
2007-04-06 21:31:00,0.6806,0.6806,0.6806,0.6806,5000000.0
2007-04-06 21:32:00,0.6806,0.6806,0.6806,0.6806,14500000.0
2007-04-06 21:33:00,0.6806,0.6807,0.6806,0.6807,20700000.0
2007-04-06 21:34:00,0.6806,0.6806,0.6806,0.6806,222100008.0
2007-04-06 21:35:00,0.6806,0.6806,0.6806,0.6806,126300004.0
2007-04-06 21:36:00,0.6806,0.6807,0.6806,0.68065,87900002.0
2007-04-06 21:37:00,0.6806,0.6806,0.6806,0.6806,18000000.0
2007-04-06 21:38:00,0.68044,0.68044,0.68028,0.6804,139999998.0
2007-04-06 21:39:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 21:40:00,0.68048,0.68048,0.68041,0.68047,182399996.0
2007-04-06 21:41:00,0.6806,0.68065,0.6806,0.68065,12600000.0
2007-04-06 21:42:00,0.6806,0.6806,0.6806,0.6806,22500000.0
2007-04-06 21:43:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 21:44:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 21:45:00,0.6806,0.6806,0.6806,0.6806,2000000.0
2007-04-06 21:46:00,0.68042,0.68053,0.68026,0.68049,247199997.0
2007-04-06 21:47:00,0.68044,0.68051,0.68034,0.68047,333900000.0
2007-04-06 21:48:00,0.6805,0.68053,0.68044,0.68045,1196899997.0
2007-04-06 21:49:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 21:50:00,0.68022,0.68046,0.68017,0.68042,193600000.0
2007-04-06 21:51:00,0.6806,0.6806,0.6806,0.6806,500000.0
2007-04-06 21:52:00,0.68025,0.68039,0.68023,0.68023,220400002.0
2007-04-06 21:53:00,0.6804,0.6804,0.68037,0.6804,459800000.0
2007-04-06 21:54:00,0.68043,0.6805,0.68043,0.68043,143600000.0
2007-04-06 21:55:00,0.6803,0.68043,0.68028,0.68038,879400003.0
2007-04-06 21:56:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 21:57:00,0.68017,0.68048,0.68017,0.68048,93400000.0
2007-04-06 21:58:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 21:59:00,0.6806,0.6806,0.6806,0.6806,12000000.0
2007-04-06 22:00:00,0.68053,0.68053,0.68046,0.68046,129900000.0
2007-04-06 22:01:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 22:02:00,0.68036,0.68057,0.68036,0.68039,92700001.0
2007-04-06 22:03:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 22:04:00,0.68046,0.68056,0.68046,0.68047,139500000.0
2007-04-06 22:05:00,0.68023,0.68035,0.68023,0.68034,180400000.0
2007-04-06 22:06:00,0.68047,0.68053,0.68046,0.68053,109200000.0
2007-04-06 22:07:00,0.68055,0.68058,0.68043,0.68043,118200000.0
2007-04-06 22:08:00,0.6806,0.6806,0.6806,0.6806,12000000.0
2007-04-06 22:09:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 22:10:00,0.6806,0.6806,0.6806,0.6806,4500000.0
2007-04-06 22:11:00,0.6806,0.6806,0.6806,0.6806,13500000.0
2007-04-06 22:12:00,0.68057,0.68057,0.68054,0.68057,43200000.0
2007-04-06 22:13:00,0.68045,0.68045,0.68045,0.68045,20800000.0
2007-04-06 22:14:00,0.6806,0.6806,0.6806,0.6806,35500000.0
2007-04-06 22:15:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 22:16:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 22:17:00,0.6806,0.6806,0.6806,0.6806,500000.0
2007-04-06 22:18:00,0.68038,0.68042,0.68037,0.68042,199700002.0
2007-04-06 22:19:00,0.68035,0.6804,0.68034,0.68035,329000004.0
2007-04-06 22:20:00,0.6806,0.6806,0.6806,0.6806,500000.0
2007-04-06 22:21:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 22:22:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 22:23:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 22:24:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 22:25:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 22:26:00,0.6806,0.6806,0.6806,0.6806,1000000.0
2007-04-06 22:27:00,0.6806,0.6806,0.6806,0.6806,2500000.0
2007-04-06 22:28:00,0.6806,0.6806,0.6806,0.6806,3000000.0
2007-04-06 22:29:00,0.6806,0.6806,0.6806,0.6806,4000000.0
2007-04-06 22:30:00,0.6806,0.6806,0.6806,0.6806,2000000.0
2007-04-06 22:31:00,0.6806,0.6806,0.6806,0.6806,2000000.0
2007-04-06 22:32:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 22:33:00,0.6806,0.6806,0.6806,0.6806,11500000.0
2007-04-06 22:34:00,0.6804,0.68045,0.68034,0.68045,202099994.0
2007-04-06 22:35:00,0.68026,0.68045,0.68026,0.68045,861299991.0
2007-04-06 22:36:00,0.68024,0.68044,0.68024,0.68032,651600005.0
2007-04-06 22:37:00,0.68026,0.68045,0.68026,0.68045,75800001.0
2007-04-06 22:38:00,0.6806,0.68065,0.6806,0.68065,50500000.0
2007-04-06 22:39:00,0.68065,0.68065,0.68065,0.68065,25900000.0
2007-04-06 22:40:00,0.6806,0.68065,0.6806,0.68065,100400000.0
2007-04-06 22:41:00,0.6806,0.6806,0.6806,0.6806,16000000.0
2007-04-06 22:42:00,0.6806,0.6806,0.6806,0.6806,22000000.0
2007-04-06 22:43:00,0.6806,0.6806,0.6806,0.6806,2000000.0
2007-04-06 22:44:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 22:45:00,0.6806,0.6806,0.6806,0.6806,1500000.0
2007-04-06 22:46:00,0.6806,0.6806,0.6804,0.6804,130399999.0
2007-04-06 22:47:00,0.68027,0.68031,0.68018,0.68018,124300001.0
2007-04-06 22:48:00,0.68038,0.68038,0.68027,0.68027,111800002.0
2007-04-06 22:49:00,0.68035,0.68037,0.68035,0.68035,63600001.0
2007-04-06 22:50:00,0.68045,0.6805,0.68045,0.6805,9600000.0
2007-04-06 22:51:00,0.6805,0.6805,0.6805,0.6805,44000000.0
2007-04-06 22:52:00,0.68045,0.68045,0.68045,0.68045,42399999.0
2007-04-06 22:53:00,0.6804,0.6804,0.68037,0.6804,151699998.0
2007-04-06 22:54:00,0.68045,0.68045,0.68045,0.68045,33599998.0
2007-04-06 22:55:00,0.68051,0.6806,0.68048,0.68055,346800002.0
2007-04-06 22:56:00,0.68045,0.68045,0.6804,0.6804,63999999.0
2007-04-06 22:57:00,0.68045,0.68055,0.68045,0.68055,17599999.0
2007-04-06 22:58:00,0.68055,0.68055,0.68045,0.68045,88799998.0
2007-04-06 22:59:00,0.68045,0.68055,0.6804,0.6804,31100000.0
2007-04-08 23:00:00,0.6802,0.68025,0.68015,0.68015,79500000.0
2007-04-08 23:01:00,0.6802,0.6802,0.68015,0.68015,31800000.0
2007-04-08 23:02:00,0.6801,0.6801,0.6801,0.6801,15900000.0
2007-04-08 23:03:00,0.68015,0.68015,0.68015,0.68015,31800000.0
2007-04-08 23:04:00,0.68015,0.68015,0.68015,0.68015,31800000.0
2007-04-08 23:05:00,0.68005,0.68005,0.68005,0.68005,8000000.0
2007-04-08 23:06:00,0.6802,0.6802,0.6802,0.6802,31800000.0
2007-04-08 23:07:00,0.68015,0.68035,0.68015,0.6803,43800000.0
2007-04-08 23:08:00,0.6803,0.6803,0.6801,0.68015,87600000.0
2007-04-08 23:09:00,0.68028,0.68032,0.68027,0.68027,15200000.0
2007-04-08 23:10:00,0.68025,0.68025,0.68025,0.68025,31800000.0
2007-04-08 23:11:00,0.68025,0.68025,0.6802,0.68025,55700000.0
2007-04-08 23:12:00,0.68035,0.68035,0.68025,0.68025,49400000.0
2007-04-08 23:13:00,0.68025,0.68025,0.68025,0.68025,71700000.0
2007-04-08 23:14:00,0.68025,0.68025,0.68025,0.68025,40000000.0
2007-04-08 23:15:00,0.68025,0.68025,0.6802,0.68025,47900000.0
2007-04-08 23:16:00,0.68025,0.68025,0.68025,0.68025,16000000.0
2007-04-08 23:17:00,0.68025,0.68025,0.68025,0.68025,32800000.0
2007-04-08 23:18:00,0.68025,0.6803,0.68015,0.68015,69200000.0
2007-04-08 23:19:00,0.6803,0.6803,0.68015,0.68015,21500000.0
2007-04-08 23:20:00,0.6803,0.6803,0.68025,0.68025,31800000.0
2007-04-08 23:21:00,0.68025,0.68025,0.68025,0.68025,175900001.0
2007-04-08 23:22:00,0.68025,0.6803,0.68025,0.68025,159299999.0
2007-04-08 23:23:00,0.68035,0.68035,0.6803,0.6803,50900000.0
2007-04-08 23:24:00,0.68035,0.68035,0.68025,0.68025,127900002.0
2007-04-08 23:25:00,0.68025,0.6803,0.68015,0.6802,219600002.0
2007-04-08 23:26:00,0.68025,0.68025,0.68025,0.68025,42400000.0
2007-04-08 23:27:00,0.68025,0.6803,0.68025,0.6803,20700000.0
2007-04-08 23:28:00,0.6803,0.6803,0.68025,0.68025,59100000.0
2007-04-08 23:29:00,0.68005,0.68015,0.68005,0.68012,55800000.0
2007-04-08 23:30:00,0.68035,0.6804,0.68029,0.68029,196899999.0
2007-04-08 23:31:00,0.68025,0.68025,0.68025,0.68025,8000000.0
2007-04-08 23:32:00,0.68025,0.68025,0.68025,0.68025,17600000.0
2007-04-08 23:33:00,0.68031,0.68031,0.68025,0.68025,207999999.0
2007-04-08 23:34:00,0.68032,0.68039,0.68025,0.68025,179400002.0
2007-04-08 23:35:00,0.68033,0.68033,0.68033,0.68033,266199998.0
2007-04-08 23:36:00,0.68025,0.6803,0.68025,0.68025,46700000.0
2007-04-08 23:37:00,0.68025,0.68025,0.68025,0.68025,17600000.0
2007-04-08 23:38:00,0.68041,0.68041,0.68023,0.68023,258399997.0
2007-04-08 23:39:00,0.68032,0.68032,0.68025,0.68025,88499999.0
2007-04-08 23:40:00,0.6803,0.6803,0.6803,0.6803,2400000.0
2007-04-08 23:41:00,0.6803,0.68035,0.68025,0.6803,50200001.0
2007-04-08 23:42:00,0.68025,0.68025,0.68025,0.68025,42199999.0
2007-04-08 23:43:00,0.68035,0.68035,0.68026,0.68033,188000000.0
2007-04-08 23:44:00,0.6803,0.68038,0.68022,0.68032,75200000.0
2007-04-08 23:45:00,0.68027,0.68033,0.68027,0.68033,24000000.0
2007-04-08 23:46:00,0.68025,0.68025,0.6802,0.68025,33500000.0
2007-04-08 23:47:00,0.68025,0.68025,0.68025,0.68025,16000000.0
2007-04-08 23:48:00,0.68029,0.68034,0.68017,0.68018,204500006.0
2007-04-08 23:49:00,0.68025,0.68025,0.68025,0.68025,16800000.0
2007-04-08 23:50:00,0.68025,0.68025,0.68025,0.68025,8000000.0
2007-04-08 23:51:00,0.68025,0.68025,0.68025,0.68025,8800000.0
2007-04-08 23:52:00,0.68025,0.68025,0.68025,0.68025,8000000.0
2007-04-08 23:53:00,0.6803,0.6803,0.68025,0.68025,22300000.0
2007-04-08 23:54:00,0.6803,0.6803,0.6803,0.6803,8000000.0
2007-04-08 23:55:00,0.6803,0.6803,0.6803,0.6803,6400000.0
2007-04-08 23:56:00,0.6803,0.6803,0.6803,0.6803,2400000.0
2007-04-08 23:57:00,0.6803,0.6803,0.6803,0.6803,3200000.0
2007-04-08 23:58:00,0.6803,0.6803,0.68025,0.68025,30400000.0
2007-04-08 23:59:00,0.68025,0.68025,0.68025,0.68025,8000000.0
2007-04-09 00:00:00,0.6803,0.6803,0.68025,0.68025,43900001.0
2007-04-09 00:01:00,0.6803,0.68035,0.68025,0.68035,56899999.0
2007-04-09 00:02:00,0.68038,0.68038,0.68024,0.6803,173799996.0
2007-04-09 00:03:00,0.68019,0.68035,0.68019,0.68023,127400000.0
2007-04-09 00:04:00,0.6804,0.6804,0.6804,0.6804,25600000.0
2007-04-09 00:05:00,0.6804,0.6804,0.6804,0.6804,17600000.0
2007-04-09 00:06:00,0.68042,0.68042,0.68025,0.6803,124699998.0
2007-04-09 00:07:00,0.68035,0.68035,0.6803,0.6803,35100000.0
2007-04-09 00:08:00,0.68025,0.68035,0.6802,0.68025,203099999.0
2007-04-09 00:09:00,0.6802,0.6804,0.6802,0.6804,136000000.0
2007-04-09 00:10:00,0.68035,0.68045,0.68035,0.6804,97000000.0
2007-04-09 00:11:00,0.68037,0.68037,0.68037,0.68037,200000.0
2007-04-09 00:12:00,0.6804,0.68045,0.68035,0.68045,37500000.0
2007-04-09 00:13:00,0.6803,0.6805,0.6803,0.6805,72699999.0
2007-04-09 00:14:00,0.6805,0.6805,0.68035,0.68035,20700000.0
2007-04-09 00:15:00,0.68035,0.6805,0.68035,0.6805,12000000.0
2007-04-09 00:16:00,0.6805,0.6805,0.6804,0.6804,9600000.0
2007-04-09 00:17:00,0.6804,0.68055,0.6804,0.6804,58400000.0
2007-04-09 00:18:00,0.6804,0.6805,0.6804,0.6804,32700000.0
2007-04-09 00:19:00,0.68055,0.68055,0.6804,0.6804,42400000.0
2007-04-09 00:20:00,0.68055,0.68055,0.6804,0.68045,29600000.0
2007-04-09 00:21:00,0.6804,0.6805,0.68035,0.6804,116300000.0
2007-04-09 00:22:00,0.6804,0.68055,0.6804,0.68055,62000000.0
2007-04-09 00:23:00,0.68055,0.68055,0.6804,0.6804,17500000.0
2007-04-09 00:24:00,0.6805,0.6805,0.68045,0.68045,14400000.0
2007-04-09 00:25:00,0.6805,0.6805,0.68035,0.6805,42199999.0
2007-04-09 00:26:00,0.6805,0.6805,0.6804,0.6805,17600000.0
2007-04-09 00:27:00,0.6804,0.68055,0.68035,0.68035,100500000.0
2007-04-09 00:28:00,0.68055,0.68055,0.68035,0.68045,91800000.0
2007-04-09 00:29:00,0.68045,0.68055,0.68045,0.68055,6400000.0
2007-04-09 00:30:00,0.68045,0.6805,0.6804,0.6804,73300000.0
2007-04-09 00:31:00,0.6804,0.68045,0.68025,0.68025,80699999.0
2007-04-09 00:32:00,0.6803,0.6803,0.6803,0.6803,35000000.0
2007-04-09 00:33:00,0.6803,0.6803,0.6803,0.6803,20700000.0
2007-04-09 00:34:00,0.6803,0.6803,0.6803,0.6803,20700000.0
2007-04-09 00:35:00,0.68035,0.68035,0.6803,0.6803,28800000.0
2007-04-09 00:36:00,0.68035,0.68035,0.6803,0.6803,39800000.0
2007-04-09 00:37:00,0.68035,0.68035,0.68035,0.68035,4600000.0
2007-04-09 00:38:00,0.68035,0.6804,0.68035,0.6804,14400000.0
2007-04-09 00:39:00,0.6803,0.68045,0.6803,0.68035,37400000.0
2007-04-09 00:40:00,0.6804,0.6804,0.6804,0.6804,7200000.0
2007-04-09 00:41:00,0.6804,0.68045,0.6804,0.6804,23200000.0
2007-04-09 00:42:00,0.68035,0.68045,0.68035,0.6804,63800000.0
2007-04-09 00:43:00,0.6804,0.6804,0.6804,0.6804,47600000.0
2007-04-09 00:44:00,0.6804,0.6804,0.6804,0.6804,2400000.0
2007-04-09 00:45:00,0.6804,0.6804,0.6804,0.6804,4800000.0
2007-04-09 00:46:00,0.6804,0.6804,0.6804,0.6804,4800000.0
2007-04-09 00:47:00,0.6804,0.6804,0.6804,0.6804,2400000.0
2007-04-09 00:48:00,0.68045,0.68045,0.68045,0.68045,30400000.0
2007-04-09 00:49:00,0.6804,0.68045,0.6804,0.6804,64800000.0
2007-04-09 00:50:00,0.6804,0.6804,0.6804,0.6804,16000000.0
2007-04-09 00:51:00,0.6804,0.6804,0.68035,0.6804,68800000.0
2007-04-09 00:52:00,0.6804,0.6804,0.6804,0.6804,6400000.0
2007-04-09 00:53:00,0.6804,0.6804,0.68035,0.68035,18400000.0
2007-04-09 00:54:00,0.6804,0.6804,0.68035,0.6804,15200000.0
2007-04-09 00:55:00,0.68035,0.68035,0.68035,0.68035,41400000.0
2007-04-09 00:56:00,0.68045,0.6805,0.6803,0.6804,46900001.0
2007-04-09 00:57:00,0.6803,0.6805,0.6803,0.68035,150400001.0
2007-04-09 00:58:00,0.6804,0.6805,0.68035,0.68035,47800000.0
2007-04-09 00:59:00,0.6805,0.6805,0.68035,0.68045,60700001.0
2007-04-09 01:00:00,0.68035,0.6805,0.68035,0.68045,26499999.0
2007-04-09 01:01:00,0.68045,0.68045,0.6804,0.68045,8800000.0
2007-04-09 01:02:00,0.6804,0.68045,0.68035,0.6804,73300000.0
2007-04-09 01:03:00,0.68043,0.68043,0.68032,0.68034,191000000.0
2007-04-09 01:04:00,0.6804,0.68045,0.68035,0.6804,85899998.0
2007-04-09 01:05:00,0.6804,0.6804,0.6804,0.6804,3200000.0
2007-04-09 01:06:00,0.68045,0.68045,0.6804,0.68045,48599999.0
2007-04-09 01:07:00,0.6804,0.68045,0.6804,0.6804,51800002.0
2007-04-09 01:08:00,0.68045,0.6805,0.6804,0.68045,81300000.0
2007-04-09 01:09:00,0.68045,0.68045,0.6804,0.6804,29499999.0
2007-04-09 01:10:00,0.68045,0.68045,0.68035,0.68035,149099999.0
2007-04-09 01:11:00,0.6804,0.6804,0.68035,0.68035,21600000.0
2007-04-09 01:12:00,0.68035,0.68035,0.68035,0.68035,16000000.0
2007-04-09 01:13:00,0.68035,0.68035,0.68035,0.68035,6400000.0
2007-04-09 01:14:00,0.68035,0.6804,0.68035,0.6804,8800000.0
2007-04-09 01:15:00,0.6804,0.68045,0.6803,0.6804,100399996.0
2007-04-09 01:16:00,0.6804,0.6804,0.6804,0.6804,800000.0
2007-04-09 01:17:00,0.6804,0.6804,0.6804,0.6804,800000.0
2007-04-09 01:18:00,0.68035,0.6804,0.68035,0.6804,3200000.0
2007-04-09 01:19:00,0.68035,0.6804,0.68035,0.6804,3200000.0
2007-04-09 01:20:00,0.68041,0.68043,0.68037,0.68037,696299990.0
2007-04-09 01:21:00,0.6804,0.6804,0.6804,0.6804,1600000.0
2007-04-09 01:22:00,0.68045,0.68045,0.68045,0.68045,800000.0
2007-04-09 01:23:00,0.68037,0.68037,0.68031,0.68037,105500001.0
2007-04-09 01:24:00,0.68043,0.68043,0.68028,0.68033,445000010.0
2007-04-09 01:25:00,0.6804,0.6804,0.6804,0.6804,4800000.0
2007-04-09 01:26:00,0.6804,0.6804,0.6804,0.6804,4800000.0
2007-04-09 01:27:00,0.6804,0.6804,0.6804,0.6804,2400000.0
2007-04-09 01:28:00,0.68032,0.6804,0.68032,0.68035,600499995.0
2007-04-09 01:29:00,0.68034,0.68041,0.68032,0.68035,594599998.0
2007-04-09 01:30:00,0.6804,0.6804,0.6804,0.6804,2400000.0
2007-04-09 01:31:00,0.68032,0.68037,0.68021,0.68037,379199992.0
2007-04-09 01:32:00,0.68045,0.68045,0.6803,0.68035,14400000.0
2007-04-09 01:33:00,0.68035,0.68035,0.68025,0.6803,45499999.0
2007-04-09 01:34:00,0.6803,0.6803,0.68025,0.6803,102400000.0
2007-04-09 01:35:00,0.6803,0.6803,0.68025,0.68025,61999999.0
2007-04-09 01:36:00,0.68025,0.68035,0.68025,0.68025,63200000.0
2007-04-09 01:37:00,0.6803,0.6803,0.68025,0.6803,10400000.0
2007-04-09 01:38:00,0.6803,0.6803,0.68025,0.6803,48799999.0
2007-04-09 01:39:00,0.6803,0.6803,0.68025,0.68025,70399998.0
2007-04-09 01:40:00,0.68025,0.6803,0.6802,0.6803,171200005.0
2007-04-09 01:41:00,0.6803,0.6803,0.6803,0.6803,3100000.0
2007-04-09 01:42:00,0.6803,0.6803,0.68015,0.68025,100799998.0
2007-04-09 01:43:00,0.6803,0.6803,0.6801,0.6803,181199995.0
2007-04-09 01:44:00,0.6803,0.6803,0.6803,0.6803,13000000.0
2007-04-09 01:45:00,0.6803,0.68035,0.68025,0.68025,30400000.0
2007-04-09 01:46:00,0.68035,0.68035,0.6803,0.6803,34400000.0
2007-04-09 01:47:00,0.6803,0.6803,0.68025,0.68025,34399999.0
2007-04-09 01:48:00,0.6803,0.6803,0.68015,0.68015,15200000.0
2007-04-09 01:49:00,0.68025,0.68025,0.68025,0.68025,18999999.0
2007-04-09 01:50:00,0.68006,0.68025,0.67991,0.68011,338499997.0
2007-04-09 01:51:00,0.68022,0.68022,0.68014,0.68019,210999998.0
2007-04-09 01:52:00,0.6803,0.68035,0.6802,0.6803,104699998.0
2007-04-09 01:53:00,0.6803,0.68035,0.68025,0.6803,60300001.0
2007-04-09 01:54:00,0.6803,0.6804,0.68025,0.6803,302600000.0
2007-04-09 01:55:00,0.6803,0.6803,0.6802,0.6803,115799998.0
2007-04-09 01:56:00,0.6803,0.6803,0.68025,0.6803,88799997.0
2007-04-09 01:57:00,0.6803,0.6803,0.6803,0.6803,48000000.0
2007-04-09 01:58:00,0.6803,0.68035,0.6803,0.6803,97600000.0
2007-04-09 01:59:00,0.68035,0.6804,0.6803,0.6804,60000000.0
2007-04-09 02:00:00,0.6804,0.6804,0.68035,0.6804,23200000.0
2007-04-09 02:01:00,0.68035,0.68045,0.68035,0.6804,78600003.0
2007-04-09 02:02:00,0.68035,0.6804,0.68035,0.68035,49600000.0
2007-04-09 02:03:00,0.68035,0.68035,0.6803,0.6803,127800001.0
2007-04-09 02:04:00,0.6803,0.68035,0.6803,0.68035,75800000.0
2007-04-09 02:05:00,0.68035,0.68035,0.6803,0.6803,133900000.0
2007-04-09 02:06:00,0.68035,0.68035,0.68035,0.68035,20900000.0
2007-04-09 02:07:00,0.68035,0.68035,0.6803,0.68035,26400000.0
2007-04-09 02:08:00,0.68035,0.68035,0.6803,0.68035,143100000.0
2007-04-09 02:09:00,0.6803,0.68035,0.6803,0.68035,138900002.0
2007-04-09 02:10:00,0.68035,0.68035,0.6803,0.6803,44800000.0
2007-04-09 02:11:00,0.6803,0.6803,0.68025,0.68025,67100000.0
2007-04-09 02:12:00,0.6803,0.68035,0.6803,0.6803,19200000.0
2007-04-09 02:13:00,0.6803,0.6803,0.6803,0.6803,9600000.0
2007-04-09 02:14:00,0.6803,0.68035,0.6803,0.6803,23200000.0
2007-04-09 02:15:00,0.6803,0.6803,0.6803,0.6803,12800000.0
2007-04-09 02:16:00,0.6803,0.68035,0.6803,0.68035,32800000.0
2007-04-09 02:17:00,0.68035,0.68035,0.68035,0.68035,19200000.0
2007-04-09 02:18:00,0.68031,0.68031,0.68025,0.68025,22400000.0
2007-04-09 02:19:00,0.68035,0.68035,0.6803,0.68035,79099999.0
2007-04-09 02:20:00,0.68035,0.68035,0.6803,0.68035,54200000.0
2007-04-09 02:21:00,0.68035,0.68035,0.6803,0.6803,101800000.0
2007-04-09 02:22:00,0.68035,0.68035,0.6803,0.6803,12000000.0
2007-04-09 02:23:00,0.68035,0.68035,0.6803,0.6803,49600000.0
2007-04-09 02:24:00,0.68035,0.68045,0.68035,0.68035,102400000.0
2007-04-09 02:25:00,0.68035,0.68035,0.68035,0.68035,800000.0
2007-04-09 02:26:00,0.68035,0.68035,0.68035,0.68035,4800000.0
2007-04-09 02:27:00,0.68035,0.68035,0.68025,0.68025,100800000.0
2007-04-09 02:28:00,0.6803,0.6803,0.68025,0.6803,37600000.0
2007-04-09 02:29:00,0.6803,0.6803,0.68025,0.68025,154100001.0
2007-04-09 02:30:00,0.6803,0.68035,0.68025,0.6803,109200002.0
2007-04-09 02:31:00,0.6803,0.6804,0.6803,0.6803,212300005.0
2007-04-09 02:32:00,0.68035,0.6804,0.6803,0.68035,106400000.0
2007-04-09 02:33:00,0.68035,0.68035,0.6803,0.6803,76300001.0
2007-04-09 02:34:00,0.6803,0.68035,0.68025,0.6803,211200003.0
2007-04-09 02:35:00,0.68035,0.68035,0.68025,0.6803,109900003.0
2007-04-09 02:36:00,0.68025,0.6803,0.68025,0.68025,149000002.0
2007-04-09 02:37:00,0.6803,0.68035,0.68025,0.68025,69500000.0
2007-04-09 02:38:00,0.68031,0.68031,0.68008,0.6801,199799998.0
2007-04-09 02:39:00,0.6803,0.6803,0.6803,0.6803,9600000.0
2007-04-09 02:40:00,0.68012,0.68024,0.68012,0.68019,147200002.0
2007-04-09 02:41:00,0.6803,0.68035,0.6803,0.68035,15200000.0
2007-04-09 02:42:00,0.6803,0.6803,0.6803,0.6803,96000000.0
2007-04-09 02:43:00,0.6803,0.6803,0.6803,0.6803,9600000.0
2007-04-09 02:44:00,0.6803,0.6803,0.6803,0.6803,9600000.0
2007-04-09 02:45:00,0.6803,0.6803,0.6803,0.6803,6400000.0
2007-04-09 02:46:00,0.68,0.6802,0.68,0.6802,119200001.0
2007-04-09 02:47:00,0.6803,0.6803,0.6803,0.6803,39200000.0
2007-04-09 02:48:00,0.6803,0.6803,0.68025,0.6803,70099999.0
2007-04-09 02:49:00,0.6803,0.6803,0.6803,0.6803,32800000.0
2007-04-09 02:50:00,0.6803,0.6804,0.6802,0.68025,71900000.0
2007-04-09 02:51:00,0.6803,0.6803,0.6802,0.68025,122000000.0
2007-04-09 02:52:00,0.68025,0.6803,0.6802,0.6803,128400000.0
2007-04-09 02:53:00,0.68025,0.6803,0.68025,0.6803,21600000.0
2007-04-09 02:54:00,0.6803,0.6803,0.6802,0.6802,149100000.0
2007-04-09 02:55:00,0.6803,0.6803,0.6802,0.68025,30400000.0
2007-04-09 02:56:00,0.6802,0.6803,0.6802,0.68025,126999999.0
2007-04-09 02:57:00,0.68021,0.68021,0.68005,0.68016,187200002.0
2007-04-09 02:58:00,0.6803,0.6803,0.68025,0.68025,45400002.0
2007-04-09 02:59:00,0.68025,0.68025,0.68025,0.68025,3200000.0
2007-04-09 03:00:00,0.68025,0.68025,0.6802,0.68025,103099999.0
2007-04-09 03:01:00,0.68025,0.68025,0.6802,0.6802,32800000.0
2007-04-09 03:02:00,0.6802,0.68025,0.6802,0.68025,46400000.0
2007-04-09 03:03:00,0.68018,0.68018,0.68001,0.68018,187199996.0
2007-04-09 03:04:00,0.68015,0.68016,0.67998,0.68016,107199999.0
2007-04-09 03:05:00,0.68019,0.68019,0.68003,0.68003,87999999.0
2007-04-09 03:06:00,0.68025,0.68025,0.6802,0.68025,123699997.0
2007-04-09 03:07:00,0.68025,0.68025,0.68025,0.68025,27200000.0
2007-04-09 03:08:00,0.68011,0.68021,0.67996,0.68021,61599999.0
2007-04-09 03:09:00,0.68025,0.68025,0.68025,0.68025,28800000.0
2007-04-09 03:10:00,0.68025,0.68035,0.68025,0.6803,189100000.0
2007-04-09 03:11:00,0.68035,0.6804,0.68025,0.68035,373100001.0
2007-04-09 03:12:00,0.6804,0.6804,0.6803,0.68035,150400000.0
2007-04-09 03:13:00,0.68035,0.68035,0.68025,0.68035,162400003.0
2007-04-09 03:14:00,0.68035,0.68035,0.6802,0.6802,89299999.0
2007-04-09 03:15:00,0.6802,0.6802,0.6802,0.6802,157599999.0
2007-04-09 03:16:00,0.6802,0.6802,0.68,0.68005,123200000.0
2007-04-09 03:17:00,0.6801,0.6801,0.67995,0.68005,134600000.0
2007-04-09 03:18:00,0.68005,0.68005,0.68,0.68005,71899999.0
2007-04-09 03:19:00,0.68005,0.6801,0.68005,0.68005,45600000.0
2007-04-09 03:20:00,0.6801,0.6801,0.68005,0.68005,88500000.0
2007-04-09 03:21:00,0.6801,0.68015,0.68005,0.6801,117099999.0
2007-04-09 03:22:00,0.68015,0.68015,0.6801,0.6801,12000000.0
2007-04-09 03:23:00,0.6801,0.6802,0.68,0.6802,220800000.0
2007-04-09 03:24:00,0.68015,0.6802,0.68015,0.6802,18400000.0
2007-04-09 03:25:00,0.6802,0.6802,0.6802,0.6802,3200000.0
2007-04-09 03:26:00,0.6802,0.6802,0.6802,0.6802,3200000.0
2007-04-09 03:27:00,0.68025,0.68025,0.68015,0.68015,31999999.0
2007-04-09 03:28:00,0.68003,0.68009,0.68003,0.68005,17600000.0
2007-04-09 03:29:00,0.67997,0.68009,0.67997,0.68008,32000000.0
2007-04-09 03:30:00,0.6802,0.6802,0.68015,0.68015,57500000.0
2007-04-09 03:31:00,0.68015,0.68015,0.6801,0.6801,99400000.0
2007-04-09 03:32:00,0.68015,0.68015,0.68015,0.68015,77600001.0
2007-04-09 03:33:00,0.68015,0.68015,0.68015,0.68015,66400001.0
2007-04-09 03:34:00,0.68015,0.68015,0.68015,0.68015,85600002.0
2007-04-09 03:35:00,0.68015,0.68015,0.68015,0.68015,151200002.0
2007-04-09 03:36:00,0.68012,0.68017,0.67995,0.68014,373500003.0
2007-04-09 03:37:00,0.68015,0.68015,0.68015,0.68015,65600000.0
2007-04-09 03:38:00,0.68015,0.68015,0.68015,0.68015,80800001.0
2007-04-09 03:39:00,0.68015,0.6802,0.68015,0.6802,104000000.0
2007-04-09 03:40:00,0.6802,0.6803,0.6802,0.6802,16000000.0
2007-04-09 03:41:00,0.68002,0.68016,0.68002,0.68007,68800000.0
2007-04-09 03:42:00,0.67995,0.68013,0.67995,0.68005,105500000.0
2007-04-09 03:43:00,0.68014,0.68024,0.68014,0.68017,64000000.0
2007-04-09 03:44:00,0.6802,0.6802,0.6802,0.6802,5600000.0
2007-04-09 03:45:00,0.68015,0.68015,0.68015,0.68015,42400000.0
2007-04-09 03:46:00,0.68015,0.68015,0.68015,0.68015,28000000.0
2007-04-09 03:47:00,0.68009,0.68019,0.68005,0.68014,198799999.0
2007-04-09 03:48:00,0.68008,0.68013,0.68006,0.6801,122199999.0
2007-04-09 03:49:00,0.68015,0.68015,0.6801,0.6801,79900000.0
2007-04-09 03:50:00,0.6801,0.68015,0.6801,0.68015,16200000.0
2007-04-09 03:51:00,0.6801,0.68015,0.68009,0.68014,106000000.0
2007-04-09 03:52:00,0.68013,0.68013,0.68,0.68012,258999998.0
2007-04-09 03:53:00,0.68015,0.68015,0.68015,0.68015,6400000.0
2007-04-09 03:54:00,0.68015,0.68015,0.68015,0.68015,81800001.0
2007-04-09 03:55:00,0.68015,0.68015,0.6801,0.6801,96000000.0
2007-04-09 03:56:00,0.6801,0.6801,0.6801,0.6801,75200000.0
2007-04-09 03:57:00,0.6801,0.6801,0.6801,0.6801,800000.0
2007-04-09 03:58:00,0.68005,0.68015,0.68005,0.6801,69400002.0
2007-04-09 03:59:00,0.6801,0.68015,0.6801,0.6801,28800000.0
2007-04-09 04:00:00,0.6801,0.6801,0.6801,0.6801,2400000.0
2007-04-09 04:01:00,0.6801,0.68015,0.6801,0.6801,19200000.0
2007-04-09 04:02:00,0.68005,0.6801,0.68005,0.68005,69599997.0
2007-04-09 04:03:00,0.6801,0.6801,0.68005,0.6801,67800002.0
2007-04-09 04:04:00,0.6801,0.68015,0.6801,0.68015,43899999.0
2007-04-09 04:05:00,0.6801,0.6801,0.6801,0.6801,31000000.0
2007-04-09 04:06:00,0.6801,0.68015,0.6801,0.68015,53600000.0
2007-04-09 04:07:00,0.68002,0.68007,0.67993,0.68007,154399999.0
2007-04-09 04:08:00,0.68009,0.68009,0.67993,0.67996,108799999.0
2007-04-09 04:09:00,0.6801,0.68015,0.6801,0.68015,60000000.0
2007-04-09 04:10:00,0.68015,0.68015,0.68015,0.68015,17600000.0
2007-04-09 04:11:00,0.68015,0.68015,0.6801,0.6801,43899999.0
2007-04-09 04:12:00,0.68015,0.68015,0.68015,0.68015,17600000.0
2007-04-09 04:13:00,0.6802,0.6802,0.6801,0.68015,66299999.0
2007-04-09 04:14:00,0.68016,0.68016,0.68003,0.68009,104000004.0
2007-04-09 04:15:00,0.6801,0.68015,0.68,0.68007,24000000.0
2007-04-09 04:16:00,0.68015,0.68015,0.68015,0.68015,17600000.0
2007-04-09 04:17:00,0.68015,0.68015,0.68015,0.68015,35200000.0
2007-04-09 04:18:00,0.68015,0.6802,0.6801,0.6802,145800001.0
2007-04-09 04:19:00,0.68009,0.68014,0.68005,0.68005,152500003.0
2007-04-09 04:20:00,0.68014,0.68029,0.68012,0.68017,133400000.0
2007-04-09 04:21:00,0.6802,0.68025,0.68015,0.68025,43100000.0
2007-04-09 04:22:00,0.6802,0.68025,0.6801,0.6802,154600000.0
2007-04-09 04:23:00,0.6801,0.6803,0.6801,0.6803,170300001.0
2007-04-09 04:24:00,0.6802,0.6803,0.68015,0.6802,160400001.0
2007-04-09 04:25:00,0.6802,0.6802,0.6802,0.6802,35200000.0
2007-04-09 04:26:00,0.6802,0.6802,0.6802,0.6802,17600000.0
2007-04-09 04:27:00,0.6802,0.6802,0.6802,0.6802,17600000.0
2007-04-09 04:28:00,0.68015,0.68025,0.6801,0.6802,110000001.0
2007-04-09 04:29:00,0.6802,0.68025,0.6802,0.68025,42600000.0
2007-04-09 04:30:00,0.6803,0.6803,0.68025,0.68025,36800000.0
2007-04-09 04:31:00,0.68025,0.68025,0.68025,0.68025,88000000.0
2007-04-09 04:32:00,0.6803,0.6803,0.6803,0.6803,800000.0
2007-04-09 04:33:00,0.68025,0.68025,0.68025,0.68025,36000000.0
2007-04-09 04:34:00,0.68025,0.68025,0.68025,0.68025,19200000.0
2007-04-09 04:35:00,0.68025,0.68025,0.6801,0.6802,131700000.0
2007-04-09 04:36:00,0.68015,0.68015,0.68015,0.68015,26400000.0
2007-04-09 04:37:00,0.6801,0.68015,0.68005,0.68015,93000001.0
2007-04-09 04:38:00,0.68015,0.68015,0.68015,0.68015,800000.0
2007-04-09 04:39:00,0.68015,0.6802,0.6801,0.68015,42300000.0
2007-04-09 04:40:00,0.68015,0.68015,0.68005,0.68005,95700000.0
2007-04-09 04:41:00,0.6802,0.6802,0.6802,0.6802,800000.0
2007-04-09 04:42:00,0.68015,0.6802,0.68015,0.68015,11100000.0
2007-04-09 04:43:00,0.68015,0.6802,0.68015,0.68015,11100000.0
2007-04-09 04:44:00,0.68015,0.6802,0.6801,0.6801,42100000.0
2007-04-09 04:45:00,0.6802,0.6802,0.68015,0.68015,10300000.0
2007-04-09 04:46:00,0.68015,0.68015,0.68015,0.68015,800000.0
2007-04-09 04:47:00,0.68005,0.68008,0.67995,0.68007,141900000.0
2007-04-09 04:48:00,0.68015,0.68015,0.6801,0.68015,6400000.0
2007-04-09 04:49:00,0.68015,0.68015,0.68015,0.68015,4800000.0
2007-04-09 04:50:00,0.68015,0.68015,0.68015,0.68015,54400000.0
2007-04-09 04:51:00,0.68015,0.68015,0.68015,0.68015,27100000.0
2007-04-09 04:52:00,0.6801,0.6801,0.68,0.68,74200000.0
2007-04-09 04:53:00,0.68,0.68005,0.68,0.68,183000000.0
2007-04-09 04:54:00,0.68005,0.6801,0.68005,0.6801,13600000.0
2007-04-09 04:55:00,0.6801,0.6801,0.6799,0.68005,187000002.0
2007-04-09 04:56:00,0.68005,0.68015,0.67995,0.6801,170700002.0
2007-04-09 04:57:00,0.68005,0.68005,0.68005,0.68005,18299999.0
2007-04-09 04:58:00,0.68005,0.6801,0.68005,0.6801,130100000.0
2007-04-09 04:59:00,0.6801,0.68015,0.6801,0.68015,20000000.0
2007-04-09 05:00:00,0.6801,0.68015,0.6801,0.68015,19200000.0
2007-04-09 05:01:00,0.68011,0.68011,0.68,0.68008,104799999.0
2007-04-09 05:02:00,0.6801,0.68017,0.68006,0.68006,100799999.0
2007-04-09 05:03:00,0.67991,0.6801,0.67991,0.68003,216799997.0
2007-04-09 05:04:00,0.6801,0.6801,0.6801,0.6801,8800000.0
2007-04-09 05:05:00,0.6801,0.6801,0.68005,0.6801,66100003.0
2007-04-09 05:06:00,0.6801,0.6801,0.68005,0.68005,25500001.0
2007-04-09 05:07:00,0.6801,0.6801,0.6801,0.6801,27200000.0
2007-04-09 05:08:00,0.6801,0.6801,0.68005,0.68005,38300001.0
2007-04-09 05:09:00,0.68005,0.6801,0.68005,0.68005,73600000.0
2007-04-09 05:10:00,0.6801,0.6801,0.68,0.6801,123000002.0
2007-04-09 05:11:00,0.6801,0.6801,0.6801,0.6801,17400000.0
2007-04-09 05:12:00,0.6801,0.6801,0.68005,0.6801,60800000.0
2007-04-09 05:13:00,0.68005,0.6801,0.68,0.6801,112800001.0
2007-04-09 05:14:00,0.6801,0.6801,0.68005,0.68005,39099999.0
2007-04-09 05:15:00,0.68005,0.68015,0.68005,0.6801,47100000.0
2007-04-09 05:16:00,0.68015,0.68015,0.6801,0.6801,32000000.0
2007-04-09 05:17:00,0.68015,0.68015,0.6801,0.6801,44800000.0
2007-04-09 05:18:00,0.68015,0.68015,0.68015,0.68015,36800000.0
2007-04-09 05:19:00,0.68015,0.68015,0.68015,0.68015,1600000.0
2007-04-09 05:20:00,0.68015,0.68015,0.68015,0.68015,17600000.0
2007-04-09 05:21:00,0.68015,0.68015,0.68015,0.68015,20000000.0
2007-04-09 05:22:00,0.6801,0.68015,0.6801,0.68015,28800000.0
2007-04-09 05:23:00,0.6801,0.6801,0.68005,0.6801,76699999.0
2007-04-09 05:24:00,0.68017,0.68017,0.68006,0.68006,82400000.0
2007-04-09 05:25:00,0.68004,0.68007,0.67999,0.68007,84800001.0
2007-04-09 05:26:00,0.6801,0.68015,0.6801,0.6801,31200000.0
2007-04-09 05:27:00,0.6801,0.6801,0.68,0.68005,128200000.0
2007-04-09 05:28:00,0.68005,0.68005,0.68005,0.68005,38400000.0
2007-04-09 05:29:00,0.68005,0.68005,0.68005,0.68005,7200000.0
2007-04-09 05:30:00,0.68005,0.68005,0.68005,0.68005,3200000.0
2007-04-09 05:31:00,0.68003,0.68005,0.68003,0.68005,26400000.0
2007-04-09 05:32:00,0.68005,0.6801,0.68005,0.6801,21600000.0
2007-04-09 05:33:00,0.6801,0.6801,0.68,0.6801,48700000.0
2007-04-09 05:34:00,0.6801,0.6801,0.68005,0.68005,33600000.0
2007-04-09 05:35:00,0.67995,0.68003,0.67992,0.68003,5800000.0
2007-04-09 05:36:00,0.68005,0.6801,0.68005,0.68005,39200000.0
2007-04-09 05:37:00,0.6801,0.6801,0.68005,0.68005,39100000.0
2007-04-09 05:38:00,0.68005,0.68005,0.68005,0.68005,10400000.0
2007-04-09 05:39:00,0.68002,0.68002,0.67995,0.68001,10400000.0
2007-04-09 05:40:00,0.68005,0.6801,0.68,0.68,149799999.0
2007-04-09 05:41:00,0.68002,0.68002,0.67991,0.67993,13600000.0
2007-04-09 05:42:00,0.68008,0.68015,0.68006,0.68007,12800000.0
2007-04-09 05:43:00,0.68003,0.68005,0.67999,0.68003,25600000.0
2007-04-09 05:44:00,0.68006,0.68015,0.68006,0.68008,7200000.0
2007-04-09 05:45:00,0.68005,0.68005,0.68005,0.68005,8800000.0
2007-04-09 05:46:00,0.67974,0.68003,0.67974,0.68,65500000.0
2007-04-09 05:47:00,0.68005,0.6801,0.68005,0.6801,48299999.0
2007-04-09 05:48:00,0.6801,0.68015,0.68005,0.6801,93299998.0
2007-04-09 05:49:00,0.67995,0.68007,0.67995,0.68003,100000000.0
2007-04-09 05:50:00,0.6801,0.6801,0.68005,0.68005,69500001.0
2007-04-09 05:51:00,0.68005,0.68005,0.67995,0.68,139499999.0
2007-04-09 05:52:00,0.68005,0.68005,0.68005,0.68005,800000.0
2007-04-09 05:53:00,0.68005,0.6801,0.68,0.68,126200000.0
2007-04-09 05:54:00,0.68,0.68,0.68,0.68,46400000.0
2007-04-09 05:55:00,0.67995,0.68005,0.67993,0.67999,132000002.0
2007-04-09 05:56:00,0.67993,0.68005,0.67992,0.67997,220000003.0
2007-04-09 05:57:00,0.68,0.68,0.68,0.68,34400000.0
2007-04-09 05:58:00,0.68,0.68,0.68,0.68,8800000.0
2007-04-09 05:59:00,0.67993,0.67994,0.67987,0.67993,181600000.0
2007-04-09 06:00:00,0.68,0.68,0.68,0.68,25600000.0
2007-04-09 06:01:00,0.68,0.68005,0.68,0.68,29600000.0
2007-04-09 06:02:00,0.68,0.68,0.67995,0.67995,75200003.0
2007-04-09 06:03:00,0.68005,0.68005,0.67995,0.67995,34300001.0
2007-04-09 06:04:00,0.68,0.68,0.67995,0.68,59000002.0
2007-04-09 06:05:00,0.68,0.68,0.68,0.68,11200000.0
2007-04-09 06:06:00,0.67976,0.67997,0.67976,0.67993,11200000.0
2007-04-09 06:07:00,0.68,0.68,0.67995,0.68,60700000.0
2007-04-09 06:08:00,0.68,0.68005,0.67995,0.67995,127900000.0
2007-04-09 06:09:00,0.67995,0.68005,0.67995,0.68,136700000.0
2007-04-09 06:10:00,0.67984,0.67999,0.67984,0.67993,337900012.0
2007-04-09 06:11:00,0.68005,0.68005,0.68,0.68,12000000.0
2007-04-09 06:12:00,0.68,0.68,0.67995,0.67995,67000001.0
2007-04-09 06:13:00,0.68005,0.68005,0.68,0.68005,7000000.0
2007-04-09 06:14:00,0.68005,0.68005,0.68005,0.68005,38400000.0
2007-04-09 06:15:00,0.68005,0.68005,0.68005,0.68005,8000000.0
2007-04-09 06:16:00,0.68005,0.68005,0.68005,0.68005,5600000.0
2007-04-09 06:17:00,0.68005,0.68005,0.68005,0.68005,2400000.0
2007-04-09 06:18:00,0.68,0.68,0.68,0.68,23200000.0
2007-04-09 06:19:00,0.68,0.68,0.68,0.68,23200000.0
2007-04-09 06:20:00,0.68002,0.68002,0.67991,0.67992,84800000.0
2007-04-09 06:21:00,0.68,0.68,0.68,0.68,54400000.0
2007-04-09 06:22:00,0.68,0.68,0.68,0.68,12000000.0
2007-04-09 06:23:00,0.68,0.68,0.68,0.68,34400000.0
2007-04-09 06:24:00,0.68,0.68,0.67995,0.67995,30299999.0
2007-04-09 06:25:00,0.67995,0.68005,0.67995,0.68005,59299999.0
2007-04-09 06:26:00,0.68005,0.68005,0.68005,0.68005,7200000.0
2007-04-09 06:27:00,0.68005,0.68005,0.68005,0.68005,8800000.0
2007-04-09 06:28:00,0.68006,0.68008,0.68003,0.68003,82399999.0
2007-04-09 06:29:00,0.68005,0.68005,0.68005,0.68005,9400000.0
2007-04-09 06:30:00,0.68005,0.68005,0.68005,0.68005,16000000.0
2007-04-09 06:31:00,0.68005,0.68005,0.68005,0.68005,16000000.0
2007-04-09 06:32:00,0.67991,0.68003,0.67988,0.67999,170200001.0
2007-04-09 06:33:00,0.68005,0.68005,0.68005,0.68005,5600000.0
2007-04-09 06:34:00,0.68005,0.68005,0.68005,0.68005,4000000.0
2007-04-09 06:35:00,0.68005,0.68005,0.68005,0.68005,10400000.0
2007-04-09 06:36:00,0.6799,0.67998,0.67987,0.67993,144900002.0
2007-04-09 06:37:00,0.67995,0.68003,0.67995,0.68003,139000002.0
2007-04-09 06:38:00,0.68005,0.68005,0.68005,0.68005,8000000.0
2007-04-09 06:39:00,0.68005,0.68005,0.68005,0.68005,4000000.0
2007-04-09 06:40:00,0.68005,0.68005,0.68,0.68,20800000.0
2007-04-09 06:41:00,0.67992,0.67992,0.67982,0.67984,580600004.0
2007-04-09 06:42:00,0.68,0.68,0.6799,0.68,43400001.0
2007-04-09 06:43:00,0.67976,0.67994,0.67976,0.67994,338399997.0
2007-04-09 06:44:00,0.68,0.68,0.67995,0.67995,8000000.0
2007-04-09 06:45:00,0.67995,0.67995,0.67995,0.67995,4000000.0
2007-04-09 06:46:00,0.68,0.68,0.68,0.68,1600000.0
2007-04-09 06:47:00,0.68,0.68,0.67995,0.67995,46300000.0
2007-04-09 06:48:00,0.68,0.68,0.68,0.68,9600000.0
2007-04-09 06:49:00,0.68,0.68,0.68,0.68,8000000.0
2007-04-09 06:50:00,0.68,0.68,0.68,0.68,4000000.0
2007-04-09 06:51:00,0.67993,0.67993,0.67978,0.67992,270799993.0
2007-04-09 06:52:00,0.68,0.68,0.68,0.68,4000000.0
2007-04-09 06:53:00,0.68,0.68,0.68,0.68,10400000.0
2007-04-09 06:54:00,0.6798,0.67993,0.67978,0.6799,172700003.0
2007-04-09 06:55:00,0.68,0.68,0.68,0.68,1600000.0
2007-04-09 06:56:00,0.67995,0.67995,0.67995,0.67995,12800000.0
2007-04-09 06:57:00,0.67989,0.67995,0.67989,0.67995,2400000.0
2007-04-09 06:58:00,0.67992,0.67992,0.67988,0.67988,1600000.0
2007-04-09 06:59:00,0.67993,0.67997,0.67993,0.67993,12000000.0
2007-04-09 07:00:00,0.67995,0.67995,0.67995,0.67995,56800000.0
2007-04-09 07:01:00,0.6799,0.67995,0.6799,0.6799,150899999.0
2007-04-09 07:02:00,0.6799,0.67995,0.6798,0.6798,62300000.0
2007-04-09 07:03:00,0.6798,0.67985,0.6798,0.67985,131199999.0
2007-04-09 07:04:00,0.6798,0.67995,0.67975,0.6798,214799997.0
2007-04-09 07:05:00,0.67985,0.68,0.67975,0.67975,213000002.0
2007-04-09 07:06:00,0.6798,0.6799,0.6797,0.6799,348900000.0
2007-04-09 07:07:00,0.67985,0.6799,0.6798,0.67985,107200000.0
2007-04-09 07:08:00,0.67985,0.6799,0.67985,0.6799,44000000.0
2007-04-09 07:09:00,0.6799,0.67995,0.6799,0.67995,10400000.0
2007-04-09 07:10:00,0.67995,0.67995,0.67995,0.67995,14400000.0
2007-04-09 07:11:00,0.67995,0.67995,0.6799,0.6799,32700000.0
2007-04-09 07:12:00,0.67995,0.67995,0.6799,0.6799,56800000.0
2007-04-09 07:13:00,0.6799,0.6799,0.6799,0.6799,14400000.0
2007-04-09 07:14:00,0.6799,0.67995,0.67985,0.67985,57900000.0
2007-04-09 07:15:00,0.67995,0.67995,0.67995,0.67995,14400000.0
2007-04-09 07:16:00,0.67995,0.67995,0.67995,0.67995,9600000.0
2007-04-09 07:17:00,0.67995,0.67995,0.67985,0.67985,60800000.0
2007-04-09 07:18:00,0.67985,0.67985,0.67985,0.67985,12000000.0
2007-04-09 07:19:00,0.67985,0.6799,0.67985,0.67985,28800000.0
2007-04-09 07:20:00,0.6799,0.6799,0.6799,0.6799,44800000.0
2007-04-09 07:21:00,0.6799,0.67995,0.6798,0.6799,248200000.0
2007-04-09 07:22:00,0.67986,0.67992,0.67983,0.67984,631899996.0
2007-04-09 07:23:00,0.6799,0.6799,0.6799,0.6799,4800000.0
2007-04-09 07:24:00,0.6799,0.6799,0.6799,0.6799,35200000.0
2007-04-09 07:25:00,0.67995,0.67995,0.6799,0.67995,82400000.0
2007-04-09 07:26:00,0.67995,0.67995,0.6799,0.67995,173599998.0
2007-04-09 07:27:00,0.67995,0.67995,0.6799,0.6799,196800000.0
2007-04-09 07:28:00,0.67995,0.67995,0.6799,0.6799,305600000.0
2007-04-09 07:29:00,0.6799,0.6799,0.67985,0.6799,64800000.0
2007-04-09 07:30:00,0.67984,0.67984,0.67964,0.67964,290399994.0
2007-04-09 07:31:00,0.6799,0.6799,0.67985,0.6799,41600000.0
2007-04-09 07:32:00,0.67985,0.67985,0.67975,0.67975,136699995.0
2007-04-09 07:33:00,0.67976,0.67977,0.67965,0.67977,1110599992.0
2007-04-09 07:34:00,0.6798,0.6798,0.6798,0.6798,40800000.0
2007-04-09 07:35:00,0.67975,0.6798,0.67975,0.6798,86500001.0
2007-04-09 07:36:00,0.6798,0.6798,0.6798,0.6798,16000000.0
2007-04-09 07:37:00,0.67975,0.67975,0.67972,0.67972,59200000.0
2007-04-09 07:38:00,0.67975,0.67985,0.67975,0.67985,114400000.0
2007-04-09 07:39:00,0.67985,0.67985,0.6798,0.6798,156800000.0
2007-04-09 07:40:00,0.6798,0.67985,0.6798,0.67985,87100001.0
2007-04-09 07:41:00,0.6798,0.6798,0.6797,0.67973,21600000.0
2007-04-09 07:42:00,0.6798,0.6799,0.6798,0.6799,48800000.0
2007-04-09 07:43:00,0.67985,0.67985,0.6797,0.6798,140299996.0
2007-04-09 07:44:00,0.6798,0.67985,0.6798,0.67985,94400000.0
2007-04-09 07:45:00,0.67985,0.67985,0.67985,0.67985,20800000.0
2007-04-09 07:46:00,0.67985,0.6799,0.67985,0.6799,37600000.0
2007-04-09 07:47:00,0.6799,0.6799,0.67985,0.67985,56699998.0
2007-04-09 07:48:00,0.6799,0.6799,0.6799,0.6799,10400000.0
2007-04-09 07:49:00,0.6799,0.6799,0.67985,0.67985,46300001.0
2007-04-09 07:50:00,0.6799,0.6799,0.6799,0.6799,96500000.0
2007-04-09 07:51:00,0.6799,0.6799,0.6798,0.6798,88000000.0
2007-04-09 07:52:00,0.6798,0.6798,0.6798,0.6798,16800000.0
2007-04-09 07:53:00,0.6798,0.6798,0.6798,0.6798,30400000.0
2007-04-09 07:54:00,0.6798,0.6798,0.67975,0.67975,72800000.0
2007-04-09 07:55:00,0.6799,0.6799,0.6798,0.6798,104800000.0
2007-04-09 07:56:00,0.67985,0.67985,0.67985,0.67985,4000000.0
2007-04-09 07:57:00,0.67985,0.67985,0.67985,0.67985,29600000.0
2007-04-09 07:58:00,0.67985,0.6799,0.6798,0.6799,99900000.0
2007-04-09 07:59:00,0.67985,0.6799,0.67985,0.6799,10400000.0
2007-04-09 08:00:00,0.6799,0.6799,0.6799,0.6799,40800000.0
2007-04-09 08:01:00,0.6799,0.6799,0.67985,0.6799,141200003.0
2007-04-09 08:02:00,0.6799,0.6799,0.6799,0.6799,12000000.0
2007-04-09 08:03:00,0.6799,0.6799,0.6799,0.6799,60000000.0
2007-04-09 08:04:00,0.6799,0.6799,0.67985,0.67985,13600000.0
2007-04-09 08:05:00,0.67985,0.67985,0.6798,0.6798,51200000.0
2007-04-09 08:06:00,0.6798,0.6798,0.67975,0.6798,65599997.0
2007-04-09 08:07:00,0.6798,0.6798,0.6798,0.6798,15900000.0
2007-04-09 08:08:00,0.6798,0.6799,0.6798,0.6799,211799996.0
2007-04-09 08:09:00,0.6799,0.6799,0.6799,0.6799,4000000.0
2007-04-09 08:10:00,0.6799,0.6799,0.6799,0.6799,2400000.0
2007-04-09 08:11:00,0.6799,0.6799,0.67985,0.67985,23200000.0
2007-04-09 08:12:00,0.67985,0.6799,0.67985,0.67985,46400000.0
2007-04-09 08:13:00,0.6798,0.6798,0.67975,0.67975,110500001.0
2007-04-09 08:14:00,0.67972,0.6798,0.67958,0.67958,495200000.0
2007-04-09 08:15:00,0.6797,0.67975,0.6797,0.67975,377200008.0
2007-04-09 08:16:00,0.6798,0.6798,0.6798,0.6798,24800000.0
2007-04-09 08:17:00,0.6798,0.6798,0.6798,0.6798,11200000.0
2007-04-09 08:18:00,0.6798,0.6798,0.6798,0.6798,85600000.0
2007-04-09 08:19:00,0.6798,0.6798,0.6798,0.6798,77600000.0
2007-04-09 08:20:00,0.6798,0.67995,0.6798,0.67995,82400000.0
2007-04-09 08:21:00,0.67995,0.68,0.6799,0.6799,190199998.0
2007-04-09 08:22:00,0.6799,0.6799,0.67985,0.6799,46400000.0
2007-04-09 08:23:00,0.6799,0.6799,0.6799,0.6799,84000000.0
2007-04-09 08:24:00,0.6799,0.6799,0.67985,0.6799,169600000.0
2007-04-09 08:25:00,0.6799,0.6799,0.67985,0.6799,41600000.0
2007-04-09 08:26:00,0.6799,0.68005,0.6799,0.68,269199998.0
2007-04-09 08:27:00,0.67995,0.68005,0.67995,0.68,204599998.0
2007-04-09 08:28:00,0.68,0.68005,0.6799,0.67995,411199995.0
2007-04-09 08:29:00,0.67995,0.68,0.6799,0.6799,76800001.0
2007-04-09 08:30:00,0.67995,0.67995,0.67995,0.67995,74400000.0
2007-04-09 08:31:00,0.68,0.68,0.68,0.68,8800000.0
2007-04-09 08:32:00,0.68,0.68,0.6799,0.6799,276800000.0
2007-04-09 08:33:00,0.6799,0.67995,0.6799,0.67995,78100002.0
2007-04-09 08:34:00,0.6799,0.67995,0.6799,0.67995,47200000.0
2007-04-09 08:35:00,0.67995,0.67995,0.6799,0.67995,50400000.0
2007-04-09 08:36:00,0.67995,0.68,0.67995,0.68,8000000.0
2007-04-09 08:37:00,0.68,0.68,0.6799,0.6799,62400000.0
2007-04-09 08:38:00,0.67995,0.67995,0.6799,0.6799,37800000.0
2007-04-09 08:39:00,0.6799,0.6799,0.67985,0.6799,86399999.0
2007-04-09 08:40:00,0.6799,0.6799,0.67985,0.6799,42400000.0
2007-04-09 08:41:00,0.6799,0.6799,0.67985,0.67985,140799999.0
2007-04-09 08:42:00,0.6799,0.6799,0.67985,0.67985,71400000.0
2007-04-09 08:43:00,0.67985,0.6799,0.67985,0.67985,96000000.0
2007-04-09 08:44:00,0.6799,0.6799,0.6798,0.6799,151399999.0
2007-04-09 08:45:00,0.67995,0.67995,0.6799,0.6799,6400000.0
2007-04-09 08:46:00,0.6799,0.6799,0.6799,0.6799,1600000.0
2007-04-09 08:47:00,0.6799,0.6799,0.6798,0.6798,55200000.0
2007-04-09 08:48:00,0.6799,0.6799,0.6798,0.6798,61299999.0
2007-04-09 08:49:00,0.67985,0.6799,0.67975,0.67985,87200000.0
2007-04-09 08:50:00,0.67985,0.67985,0.67985,0.67985,16000000.0
2007-04-09 08:51:00,0.67985,0.6799,0.67985,0.6799,8000000.0
2007-04-09 08:52:00,0.67985,0.6799,0.67985,0.6799,16800000.0
2007-04-09 08:53:00,0.67983,0.67983,0.67978,0.67983,23200000.0
2007-04-09 08:54:00,0.6799,0.6799,0.67985,0.67985,15200000.0
2007-04-09 08:55:00,0.6799,0.6799,0.67985,0.6799,23199999.0
2007-04-09 08:56:00,0.67985,0.6799,0.67985,0.6799,41599999.0
2007-04-09 08:57:00,0.67985,0.6799,0.67985,0.6799,39400000.0
2007-04-09 08:58:00,0.6799,0.6799,0.6799,0.6799,123800000.0
2007-04-09 08:59:00,0.6799,0.67995,0.6799,0.67995,92800000.0
2007-04-09 09:00:00,0.67995,0.67995,0.67985,0.6799,91899999.0
2007-04-09 09:01:00,0.6799,0.6799,0.67985,0.6799,178000004.0
2007-04-09 09:02:00,0.6799,0.6799,0.6799,0.6799,37600000.0
2007-04-09 09:03:00,0.6799,0.6799,0.6799,0.6799,170400000.0
2007-04-09 09:04:00,0.67995,0.67995,0.67995,0.67995,10400000.0
2007-04-09 09:05:00,0.6799,0.67995,0.6799,0.67995,44000000.0
2007-04-09 09:06:00,0.67995,0.67995,0.67977,0.67995,319199999.0
2007-04-09 09:07:00,0.68,0.68,0.68,0.68,4000000.0
2007-04-09 09:08:00,0.67995,0.68,0.67995,0.68,67900000.0
2007-04-09 09:09:00,0.68,0.68,0.67995,0.68,16800000.0
2007-04-09 09:10:00,0.67995,0.68,0.6799,0.68,76700000.0
2007-04-09 09:11:00,0.68005,0.68005,0.67995,0.67995,110900003.0
2007-04-09 09:12:00,0.68,0.68,0.68,0.68,800000.0
2007-04-09 09:13:00,0.68,0.68,0.68,0.68,1600000.0
2007-04-09 09:14:00,0.68,0.68,0.67995,0.67995,27200000.0
2007-04-09 09:15:00,0.68,0.68005,0.67995,0.68,222200000.0
2007-04-09 09:16:00,0.68,0.68,0.68,0.68,11200000.0
2007-04-09 09:17:00,0.68,0.68,0.68,0.68,11200000.0
2007-04-09 09:18:00,0.68,0.68,0.68,0.68,3200000.0
2007-04-09 09:19:00,0.68,0.68,0.6798,0.6799,71600000.0
2007-04-09 09:20:00,0.67985,0.67995,0.67985,0.67995,51100000.0
2007-04-09 09:21:00,0.67995,0.68,0.6799,0.67995,100800000.0
2007-04-09 09:22:00,0.67995,0.67995,0.67995,0.67995,800000.0
2007-04-09 09:23:00,0.67995,0.68,0.6799,0.68,27999999.0
2007-04-09 09:24:00,0.68,0.68,0.6799,0.6799,71000000.0
2007-04-09 09:25:00,0.67995,0.68,0.67995,0.68,26400000.0
2007-04-09 09:26:00,0.67995,0.68,0.67995,0.67995,24000000.0
2007-04-09 09:27:00,0.68,0.68,0.68,0.68,800000.0
2007-04-09 09:28:00,0.67995,0.68,0.67995,0.67995,45600000.0
2007-04-09 09:29:00,0.67995,0.67995,0.6799,0.67995,47200000.0
2007-04-09 09:30:00,0.68,0.6801,0.6799,0.6801,70300000.0
2007-04-09 09:31:00,0.6801,0.68015,0.68005,0.68015,18400000.0
2007-04-09 09:32:00,0.67997,0.6801,0.67987,0.68003,391200001.0
2007-04-09 09:33:00,0.6801,0.68015,0.6801,0.68015,25600000.0
2007-04-09 09:34:00,0.68015,0.68015,0.6801,0.68015,7200000.0
2007-04-09 09:35:00,0.68,0.6801,0.68,0.68005,1213200018.0
2007-04-09 09:36:00,0.68015,0.68015,0.68005,0.68005,90400003.0
2007-04-09 09:37:00,0.6801,0.6801,0.6801,0.6801,2400000.0
2007-04-09 09:38:00,0.68015,0.68015,0.68005,0.68015,45500000.0
2007-04-09 09:39:00,0.68015,0.68015,0.68015,0.68015,800000.0
2007-04-09 09:40:00,0.68015,0.68025,0.68015,0.6802,229600000.0
2007-04-09 09:41:00,0.6802,0.68025,0.6802,0.6802,207200000.0
2007-04-09 09:42:00,0.6802,0.68035,0.6802,0.6803,125600000.0
2007-04-09 09:43:00,0.6803,0.68035,0.6803,0.6803,67199999.0
2007-04-09 09:44:00,0.6803,0.6803,0.6803,0.6803,19200000.0
2007-04-09 09:45:00,0.6803,0.6803,0.6802,0.68025,52000000.0
2007-04-09 09:46:00,0.68025,0.6803,0.6802,0.6802,103200000.0
2007-04-09 09:47:00,0.6802,0.6803,0.6802,0.6803,222900000.0
2007-04-09 09:48:00,0.68025,0.68025,0.68007,0.6802,334800000.0
2007-04-09 09:49:00,0.6803,0.6804,0.6803,0.68035,144700003.0
2007-04-09 09:50:00,0.68035,0.6804,0.68035,0.6804,185600000.0
2007-04-09 09:51:00,0.6804,0.6804,0.6803,0.68035,167400000.0
2007-04-09 09:52:00,0.6804,0.6804,0.68035,0.6804,53000001.0
2007-04-09 09:53:00,0.68033,0.68035,0.68024,0.68031,1185199986.0
2007-04-09 09:54:00,0.68034,0.68034,0.68016,0.68032,1404199999.0
2007-04-09 09:55:00,0.6804,0.6805,0.6804,0.6804,99899999.0
2007-04-09 09:56:00,0.6804,0.6805,0.68035,0.68045,197499999.0
2007-04-09 09:57:00,0.68045,0.6805,0.68045,0.6805,121600000.0
2007-04-09 09:58:00,0.6805,0.6805,0.6804,0.6804,205099999.0
2007-04-09 09:59:00,0.6804,0.6805,0.6804,0.68045,50400001.0
2007-04-09 10:00:00,0.68045,0.68045,0.68045,0.68045,17600000.0
2007-04-09 10:01:00,0.6805,0.6805,0.68035,0.68045,62800001.0
2007-04-09 10:02:00,0.6804,0.6805,0.6804,0.6804,87100000.0
2007-04-09 10:03:00,0.6804,0.6805,0.6804,0.6804,40000000.0
2007-04-09 10:04:00,0.6804,0.6805,0.6804,0.6805,21600000.0
2007-04-09 10:05:00,0.6805,0.6805,0.6805,0.6805,6400000.0
2007-04-09 10:06:00,0.6805,0.68055,0.68045,0.68055,124699998.0
2007-04-09 10:07:00,0.68055,0.68055,0.6805,0.6805,32799999.0
2007-04-09 10:08:00,0.6805,0.68055,0.68045,0.6805,129999999.0
2007-04-09 10:09:00,0.6805,0.6805,0.6805,0.6805,63199997.0
2007-04-09 10:10:00,0.6805,0.6805,0.6805,0.6805,67200000.0
2007-04-09 10:11:00,0.6805,0.6805,0.68045,0.68045,50300000.0
2007-04-09 10:12:00,0.6805,0.6805,0.68045,0.68045,40700000.0
2007-04-09 10:13:00,0.6805,0.6805,0.6805,0.6805,4000000.0
2007-04-09 10:14:00,0.6805,0.6805,0.6805,0.6805,28800000.0
2007-04-09 10:15:00,0.68037,0.68046,0.68036,0.68045,598400009.0
2007-04-09 10:16:00,0.6805,0.6805,0.6805,0.6805,14400000.0
2007-04-09 10:17:00,0.6805,0.6805,0.68045,0.68045,39100000.0
2007-04-09 10:18:00,0.6805,0.6805,0.6805,0.6805,49600000.0
2007-04-09 10:19:00,0.6806,0.6806,0.6805,0.6805,76800000.0
2007-04-09 10:20:00,0.68055,0.68055,0.6805,0.6805,36300000.0
2007-04-09 10:21:00,0.68045,0.68055,0.68045,0.68055,299499998.0
2007-04-09 10:22:00,0.6805,0.6805,0.68045,0.68045,123099998.0
2007-04-09 10:23:00,0.6805,0.6805,0.6804,0.6804,160400001.0
2007-04-09 10:24:00,0.68035,0.6806,0.68035,0.68055,76700000.0
2007-04-09 10:25:00,0.6805,0.6806,0.6805,0.68055,428199992.0
2007-04-09 10:26:00,0.68055,0.6807,0.6805,0.6806,268599992.0
2007-04-09 10:27:00,0.6806,0.68065,0.6806,0.6806,40000000.0
2007-04-09 10:28:00,0.6807,0.6807,0.6807,0.6807,800000.0
2007-04-09 10:29:00,0.6807,0.6807,0.6806,0.68065,129600001.0
2007-04-09 10:30:00,0.68065,0.6807,0.68055,0.68065,229399995.0
2007-04-09 10:31:00,0.68065,0.6807,0.6806,0.6807,106600001.0
2007-04-09 10:32:00,0.6807,0.6807,0.68065,0.68065,10400000.0
2007-04-09 10:33:00,0.6807,0.6807,0.68065,0.6807,185299999.0
2007-04-09 10:34:00,0.6807,0.68085,0.6807,0.6808,99700000.0
2007-04-09 10:35:00,0.6808,0.68085,0.68075,0.6808,412000003.0
2007-04-09 10:36:00,0.6808,0.6809,0.6808,0.6809,24700000.0
2007-04-09 10:37:00,0.68085,0.68085,0.6808,0.6808,81399998.0
2007-04-09 10:38:00,0.6808,0.68085,0.68075,0.68085,341500004.0
2007-04-09 10:39:00,0.6808,0.68085,0.6808,0.6808,45000000.0
2007-04-09 10:40:00,0.68075,0.6808,0.68075,0.6808,114100002.0
2007-04-09 10:41:00,0.68085,0.68085,0.6808,0.6808,20800000.0
2007-04-09 10:42:00,0.6808,0.68085,0.6808,0.68085,3200000.0
2007-04-09 10:43:00,0.68085,0.68085,0.6808,0.68085,11200000.0
2007-04-09 10:44:00,0.68085,0.68085,0.68085,0.68085,5600000.0
2007-04-09 10:45:00,0.6809,0.6809,0.6809,0.6809,13600000.0
2007-04-09 10:46:00,0.68095,0.68095,0.6809,0.6809,18400000.0
2007-04-09 10:47:00,0.6809,0.6809,0.6809,0.6809,16000000.0
2007-04-09 10:48:00,0.6809,0.6809,0.6809,0.6809,7200000.0
2007-04-09 10:49:00,0.6809,0.6809,0.6809,0.6809,2400000.0
2007-04-09 10:50:00,0.68095,0.68095,0.68095,0.68095,4000000.0
2007-04-09 10:51:00,0.68095,0.68095,0.68095,0.68095,800000.0
2007-04-09 10:52:00,0.68095,0.68095,0.6809,0.6809,18400000.0
2007-04-09 10:53:00,0.6809,0.6809,0.68085,0.6809,39000000.0
2007-04-09 10:54:00,0.6809,0.6809,0.68085,0.68085,12700000.0
2007-04-09 10:55:00,0.68085,0.68085,0.68075,0.68085,182300001.0
2007-04-09 10:56:00,0.68085,0.68085,0.6808,0.68085,24000000.0
2007-04-09 10:57:00,0.6808,0.68085,0.6808,0.68085,5600000.0
2007-04-09 10:58:00,0.6808,0.68085,0.6808,0.6808,40800000.0
2007-04-09 10:59:00,0.68075,0.68085,0.68075,0.68085,27100001.0
2007-04-09 11:00:00,0.68085,0.6809,0.6808,0.68085,154900001.0
2007-04-09 11:01:00,0.68085,0.68085,0.68085,0.68085,4600000.0
2007-04-09 11:02:00,0.68085,0.68085,0.68085,0.68085,3200000.0
2007-04-09 11:03:00,0.68085,0.68085,0.6808,0.6808,11200000.0
2007-04-09 11:04:00,0.6808,0.6808,0.68065,0.68065,52700000.0
2007-04-09 11:05:00,0.6807,0.6807,0.68065,0.68065,97699997.0
2007-04-09 11:06:00,0.68065,0.6807,0.68065,0.6807,81599998.0
2007-04-09 11:07:00,0.68065,0.6807,0.68065,0.68065,200799995.0
2007-04-09 11:08:00,0.6807,0.6807,0.68065,0.68065,25400001.0
2007-04-09 11:09:00,0.6807,0.6807,0.68065,0.6807,15100000.0
2007-04-09 11:10:00,0.6807,0.6807,0.6807,0.6807,800000.0
2007-04-09 11:11:00,0.6807,0.6807,0.68065,0.68065,1600000.0
2007-04-09 11:12:00,0.68065,0.68065,0.6806,0.68065,51100001.0
2007-04-09 11:13:00,0.68057,0.68062,0.6805,0.68057,401600003.0
2007-04-09 11:14:00,0.68065,0.68065,0.6806,0.6806,24800000.0
2007-04-09 11:15:00,0.6806,0.6806,0.6806,0.6806,39000000.0
2007-04-09 11:16:00,0.68055,0.6806,0.68055,0.6806,43899999.0
2007-04-09 11:17:00,0.6806,0.6806,0.68055,0.6806,40800000.0
2007-04-09 11:18:00,0.68055,0.6806,0.68055,0.6806,9400000.0
2007-04-09 11:19:00,0.6806,0.6806,0.6806,0.6806,3200000.0
2007-04-09 11:20:00,0.68047,0.68053,0.68037,0.68045,1273699993.0
2007-04-09 11:21:00,0.6806,0.6806,0.68055,0.68055,21499999.0
2007-04-09 11:22:00,0.68048,0.68062,0.68048,0.68057,1679200002.0
2007-04-09 11:23:00,0.68055,0.68065,0.68055,0.68065,24800000.0
2007-04-09 11:24:00,0.6807,0.6807,0.6806,0.6806,20800000.0
2007-04-09 11:25:00,0.6806,0.6806,0.6806,0.6806,42300000.0
2007-04-09 11:26:00,0.6806,0.68065,0.6806,0.68065,4000000.0
2007-04-09 11:27:00,0.68065,0.68065,0.6806,0.68065,14400000.0
2007-04-09 11:28:00,0.68065,0.68065,0.6806,0.6806,24600000.0
2007-04-09 11:29:00,0.6806,0.6806,0.6806,0.6806,4800000.0
2007-04-09 11:30:00,0.68047,0.68064,0.68047,0.68054,956400003.0
2007-04-09 11:31:00,0.68065,0.6807,0.68065,0.6807,16800000.0
2007-04-09 11:32:00,0.6807,0.6807,0.68065,0.6807,12000000.0
2007-04-09 11:33:00,0.6807,0.6807,0.6807,0.6807,2400000.0
2007-04-09 11:34:00,0.6807,0.6807,0.6807,0.6807,20800000.0
2007-04-09 11:35:00,0.6807,0.6807,0.6807,0.6807,12000000.0
2007-04-09 11:36:00,0.6807,0.6807,0.6807,0.6807,30800000.0
2007-04-09 11:37:00,0.6807,0.6808,0.6807,0.6808,128700001.0
2007-04-09 11:38:00,0.6808,0.6808,0.6807,0.68075,127899997.0
2007-04-09 11:39:00,0.68075,0.68085,0.68075,0.68085,4900000.0
2007-04-09 11:40:00,0.68075,0.68075,0.68075,0.68075,33599998.0
2007-04-09 11:41:00,0.6808,0.6808,0.6807,0.6808,63899997.0
2007-04-09 11:42:00,0.6808,0.6808,0.6808,0.6808,1600000.0
2007-04-09 11:43:00,0.6808,0.6808,0.6808,0.6808,4800000.0
2007-04-09 11:44:00,0.6808,0.6808,0.6808,0.6808,14400000.0
2007-04-09 11:45:00,0.6808,0.6808,0.6808,0.6808,32800000.0
2007-04-09 11:46:00,0.6808,0.6808,0.6808,0.6808,22400000.0
2007-04-09 11:47:00,0.6808,0.68085,0.6808,0.6808,79200000.0
2007-04-09 11:48:00,0.6808,0.68085,0.6808,0.6808,43900001.0
2007-04-09 11:49:00,0.68085,0.68095,0.68085,0.68095,23200000.0
2007-04-09 11:50:00,0.68095,0.68095,0.68095,0.68095,4800000.0
2007-04-09 11:51:00,0.6808,0.68094,0.68079,0.68079,1259019210.0
2007-04-09 11:52:00,0.68095,0.681,0.68095,0.681,42700000.0
2007-04-09 11:53:00,0.681,0.681,0.68095,0.681,35100000.0
2007-04-09 11:54:00,0.681,0.681,0.68095,0.681,16000000.0
2007-04-09 11:55:00,0.681,0.681,0.68095,0.68095,16000000.0
2007-04-09 11:56:00,0.68095,0.68095,0.68085,0.6809,136700000.0
2007-04-09 11:57:00,0.6809,0.6809,0.6809,0.6809,77600000.0
2007-04-09 11:58:00,0.6809,0.6809,0.6809,0.6809,10400000.0
2007-04-09 11:59:00,0.6809,0.6809,0.6809,0.6809,10400000.0
2007-04-09 12:00:00,0.68085,0.6809,0.68085,0.6809,17500001.0
2007-04-09 12:01:00,0.6809,0.6809,0.6808,0.68085,36400000.0
2007-04-09 12:02:00,0.68085,0.68085,0.68085,0.68085,6400000.0
2007-04-09 12:03:00,0.68085,0.6809,0.68085,0.6809,25600000.0
2007-04-09 12:04:00,0.6809,0.6809,0.68085,0.68085,135200000.0
2007-04-09 12:05:00,0.68085,0.68085,0.68085,0.68085,6400000.0
2007-04-09 12:06:00,0.68085,0.68085,0.68085,0.68085,15200000.0
2007-04-09 12:07:00,0.68085,0.68085,0.68085,0.68085,2400000.0
2007-04-09 12:08:00,0.68085,0.68085,0.68085,0.68085,1600000.0
2007-04-09 12:09:00,0.68072,0.6808,0.68067,0.68069,1262999988.0
2007-04-09 12:10:00,0.6808,0.68085,0.68065,0.6808,187899999.0
2007-04-09 12:11:00,0.6808,0.6808,0.6808,0.6808,19100000.0
2007-04-09 12:12:00,0.6808,0.6808,0.6808,0.6808,16400000.0
2007-04-09 12:13:00,0.6808,0.6808,0.68065,0.68065,408399994.0
2007-04-09 12:14:00,0.6807,0.68075,0.6807,0.6807,24000000.0
2007-04-09 12:15:00,0.6807,0.6807,0.68055,0.6806,115800000.0
2007-04-09 12:16:00,0.6806,0.6806,0.68045,0.6805,163599998.0
2007-04-09 12:17:00,0.6805,0.68055,0.68045,0.68055,228400001.0
2007-04-09 12:18:00,0.6806,0.6806,0.6806,0.6806,41600000.0
2007-04-09 12:19:00,0.6806,0.6806,0.68045,0.68045,448000002.0
2007-04-09 12:20:00,0.6805,0.6805,0.68045,0.6805,24000000.0
2007-04-09 12:21:00,0.68045,0.68045,0.6804,0.6804,97499996.0
2007-04-09 12:22:00,0.6805,0.68055,0.68045,0.6805,64000000.0
2007-04-09 12:23:00,0.68045,0.6805,0.68045,0.6805,75899998.0
2007-04-09 12:24:00,0.68055,0.68055,0.6805,0.68055,24000000.0
2007-04-09 12:25:00,0.68055,0.68055,0.6805,0.68055,7200000.0
2007-04-09 12:26:00,0.68055,0.68055,0.6805,0.68055,6400000.0
2007-04-09 12:27:00,0.68055,0.68055,0.68055,0.68055,30400000.0
2007-04-09 12:28:00,0.68055,0.68055,0.68055,0.68055,53600000.0
2007-04-09 12:29:00,0.68055,0.68055,0.6805,0.68055,28800000.0
2007-04-09 12:30:00,0.68055,0.68055,0.68045,0.6805,65699999.0
2007-04-09 12:31:00,0.68045,0.6805,0.68045,0.68045,218799997.0
2007-04-09 12:32:00,0.68045,0.68055,0.68045,0.6805,293799999.0
2007-04-09 12:33:00,0.68055,0.6806,0.68055,0.68055,167699999.0
2007-04-09 12:34:00,0.6806,0.6806,0.68055,0.68055,17599999.0
2007-04-09 12:35:00,0.6806,0.6806,0.68055,0.68055,13600000.0
2007-04-09 12:36:00,0.68055,0.68055,0.68055,0.68055,17600000.0
2007-04-09 12:37:00,0.68055,0.68055,0.68055,0.68055,17600000.0
2007-04-09 12:38:00,0.68055,0.68055,0.68055,0.68055,17600000.0
2007-04-09 12:39:00,0.6806,0.6806,0.6806,0.6806,7200000.0
2007-04-09 12:40:00,0.68055,0.6807,0.68055,0.6807,67100000.0
2007-04-09 12:41:00,0.6807,0.6807,0.6807,0.6807,32800000.0
2007-04-09 12:42:00,0.6807,0.6807,0.68065,0.6807,61800000.0
2007-04-09 12:43:00,0.68075,0.68075,0.68075,0.68075,1600000.0
2007-04-09 12:44:00,0.68075,0.68075,0.68075,0.68075,1600000.0
2007-04-09 12:45:00,0.6807,0.6807,0.68055,0.6806,192999997.0
2007-04-09 12:46:00,0.6806,0.6806,0.68055,0.6806,65599999.0
2007-04-09 12:47:00,0.68055,0.6806,0.68055,0.6806,43800000.0
2007-04-09 12:48:00,0.6806,0.6806,0.6806,0.6806,28000000.0
2007-04-09 12:49:00,0.6806,0.6806,0.6806,0.6806,9600000.0
2007-04-09 12:50:00,0.6806,0.6806,0.6805,0.6805,36799999.0
2007-04-09 12:51:00,0.6805,0.6805,0.68045,0.6805,116799998.0
2007-04-09 12:52:00,0.68034,0.68054,0.6803,0.68044,795300017.0
2007-04-09 12:53:00,0.68045,0.68055,0.68045,0.6805,54400000.0
2007-04-09 12:54:00,0.6805,0.6806,0.6805,0.68055,71800000.0
2007-04-09 12:55:00,0.6806,0.6806,0.6806,0.6806,14300000.0
2007-04-09 12:56:00,0.6806,0.6806,0.6805,0.68055,151499999.0
2007-04-09 12:57:00,0.6806,0.6806,0.6806,0.6806,2400000.0
2007-04-09 12:58:00,0.6806,0.6806,0.6805,0.6805,261400003.0
2007-04-09 12:59:00,0.6805,0.68055,0.68045,0.68055,335399999.0
2007-04-09 13:00:00,0.6806,0.6806,0.68055,0.68055,25300000.0
2007-04-09 13:01:00,0.68055,0.68065,0.68055,0.6806,38700000.0
2007-04-09 13:02:00,0.68055,0.6806,0.68055,0.68055,58899999.0
2007-04-09 13:03:00,0.68056,0.68058,0.68039,0.68048,172800000.0
2007-04-09 13:04:00,0.6806,0.6806,0.6806,0.6806,36000000.0
2007-04-09 13:05:00,0.6806,0.68065,0.6806,0.68065,60000000.0
2007-04-09 13:06:00,0.6806,0.6806,0.6805,0.68055,114400000.0
2007-04-09 13:07:00,0.6805,0.6805,0.6805,0.6805,39200000.0
2007-04-09 13:08:00,0.68055,0.68055,0.68055,0.68055,2400000.0
2007-04-09 13:09:00,0.6805,0.6806,0.6805,0.6806,157500001.0
2007-04-09 13:10:00,0.68065,0.68065,0.6806,0.6806,8800000.0
2007-04-09 13:11:00,0.6806,0.6806,0.6806,0.6806,5600000.0
2007-04-09 13:12:00,0.6806,0.6806,0.6806,0.6806,4800000.0
2007-04-09 13:13:00,0.68055,0.68055,0.68055,0.68055,9600000.0
2007-04-09 13:14:00,0.6806,0.6806,0.68055,0.6806,35800002.0
2007-04-09 13:15:00,0.6806,0.68065,0.6805,0.6805,127700000.0
2007-04-09 13:16:00,0.6805,0.6806,0.6805,0.68055,174399996.0
2007-04-09 13:17:00,0.6805,0.6806,0.6805,0.68055,196400001.0
2007-04-09 13:18:00,0.6806,0.68065,0.68055,0.6806,182800000.0
2007-04-09 13:19:00,0.6806,0.6807,0.6806,0.6807,100800000.0
2007-04-09 13:20:00,0.68075,0.68075,0.6807,0.6807,20800000.0
2007-04-09 13:21:00,0.68075,0.68075,0.68065,0.68065,47200001.0
2007-04-09 13:22:00,0.68075,0.6808,0.6807,0.6808,61800000.0
2007-04-09 13:23:00,0.6808,0.68095,0.68075,0.6809,339399998.0
2007-04-09 13:24:00,0.6809,0.68095,0.68085,0.6809,65500000.0
2007-04-09 13:25:00,0.68095,0.681,0.6809,0.68095,169299997.0
2007-04-09 13:26:00,0.6809,0.68095,0.6809,0.6809,112099997.0
2007-04-09 13:27:00,0.68095,0.681,0.68095,0.681,34400000.0
2007-04-09 13:28:00,0.68105,0.68115,0.68105,0.6811,163400001.0
2007-04-09 13:29:00,0.68125,0.68125,0.68115,0.6812,252200000.0
2007-04-09 13:30:00,0.6813,0.6813,0.6812,0.6813,326100003.0
2007-04-09 13:31:00,0.6813,0.68135,0.6812,0.68125,243100004.0
2007-04-09 13:32:00,0.68125,0.6813,0.68125,0.68125,93000000.0
2007-04-09 13:33:00,0.68135,0.68135,0.6813,0.6813,1600000.0
2007-04-09 13:34:00,0.68125,0.6813,0.68125,0.68125,40800000.0
2007-04-09 13:35:00,0.6813,0.6813,0.68125,0.68125,91099999.0
2007-04-09 13:36:00,0.6813,0.68135,0.6813,0.68135,7200000.0
2007-04-09 13:37:00,0.6813,0.6813,0.6813,0.6813,30300001.0
2007-04-09 13:38:00,0.6813,0.6814,0.6813,0.6814,103999999.0
2007-04-09 13:39:00,0.6814,0.6814,0.68135,0.6814,57600002.0
2007-04-09 13:40:00,0.68135,0.6814,0.6813,0.6813,146300005.0
2007-04-09 13:41:00,0.6813,0.6814,0.6813,0.68135,221000002.0
2007-04-09 13:42:00,0.68135,0.68135,0.6813,0.68135,251700006.0
2007-04-09 13:43:00,0.68135,0.68135,0.68125,0.68125,513599991.0
2007-04-09 13:44:00,0.68125,0.6813,0.6812,0.68125,255200001.0
2007-04-09 13:45:00,0.6812,0.6813,0.68105,0.6811,345200002.0
2007-04-09 13:46:00,0.68115,0.68115,0.68105,0.68115,286900001.0
2007-04-09 13:47:00,0.68115,0.68115,0.68105,0.68105,368899999.0
2007-04-09 13:48:00,0.6811,0.68115,0.68105,0.68115,75499999.0
2007-04-09 13:49:00,0.6811,0.6812,0.68105,0.6812,141099999.0
2007-04-09 13:50:00,0.6812,0.68125,0.6812,0.68125,20800000.0
2007-04-09 13:51:00,0.6812,0.6813,0.6812,0.6813,74300000.0
2007-04-09 13:52:00,0.6813,0.6813,0.6813,0.6813,25600000.0
2007-04-09 13:53:00,0.6813,0.6813,0.68125,0.6813,260900000.0
2007-04-09 13:54:00,0.68135,0.68135,0.6813,0.6813,105099999.0
2007-04-09 13:55:00,0.6813,0.6813,0.6812,0.68125,271699998.0
2007-04-09 13:56:00,0.6812,0.68125,0.6812,0.68125,291100001.0
2007-04-09 13:57:00,0.6813,0.6813,0.6813,0.6813,7200000.0
2007-04-09 13:58:00,0.6813,0.6813,0.6813,0.6813,12800000.0
2007-04-09 13:59:00,0.68125,0.6813,0.6812,0.6812,73500000.0
2007-04-09 14:00:00,0.6812,0.6812,0.68115,0.6812,117000003.0
2007-04-09 14:01:00,0.6812,0.6812,0.6812,0.6812,207300005.0
2007-04-09 14:02:00,0.6812,0.68135,0.6812,0.6813,408299998.0
2007-04-09 14:03:00,0.68135,0.6814,0.6813,0.6814,247300004.0
2007-04-09 14:04:00,0.68145,0.68145,0.6813,0.68135,217699999.0
2007-04-09 14:05:00,0.68135,0.68135,0.68115,0.6812,484599997.0
2007-04-09 14:06:00,0.6812,0.6813,0.6812,0.68125,227500004.0
2007-04-09 14:07:00,0.68125,0.6813,0.6812,0.6813,57300000.0
2007-04-09 14:08:00,0.6813,0.6813,0.6813,0.6813,5600000.0
2007-04-09 14:09:00,0.6813,0.6813,0.68115,0.68115,206400000.0
2007-04-09 14:10:00,0.68115,0.68115,0.68115,0.68115,57600000.0
2007-04-09 14:11:00,0.68115,0.68125,0.68115,0.68125,26600000.0
2007-04-09 14:12:00,0.68125,0.6813,0.6812,0.6813,166700003.0
2007-04-09 14:13:00,0.6813,0.6813,0.68125,0.6813,150400001.0
2007-04-09 14:14:00,0.68126,0.68126,0.68114,0.68126,514199996.0
2007-04-09 14:15:00,0.6813,0.6813,0.68125,0.68125,112200001.0
2007-04-09 14:16:00,0.68125,0.68125,0.6812,0.6812,57300000.0
2007-04-09 14:17:00,0.6812,0.6812,0.6812,0.6812,19100000.0
2007-04-09 14:18:00,0.6812,0.6812,0.6812,0.6812,43800000.0
2007-04-09 14:19:00,0.6812,0.68125,0.6812,0.68125,50200000.0
2007-04-09 14:20:00,0.68125,0.68135,0.68125,0.6813,123800002.0
2007-04-09 14:21:00,0.68135,0.68135,0.68135,0.68135,50700000.0
2007-04-09 14:22:00,0.68135,0.6814,0.68135,0.6814,44800000.0
2007-04-09 14:23:00,0.68135,0.6814,0.68135,0.68135,39600000.0
2007-04-09 14:24:00,0.6814,0.68145,0.6814,0.6814,369599997.0
2007-04-09 14:25:00,0.68135,0.68145,0.68135,0.68145,85399998.0
2007-04-09 14:26:00,0.6814,0.68145,0.68135,0.68145,40800000.0
2007-04-09 14:27:00,0.68145,0.6815,0.68145,0.6815,8000000.0
2007-04-09 14:28:00,0.6815,0.6815,0.6814,0.68145,123900000.0
2007-04-09 14:29:00,0.68145,0.68145,0.6814,0.6814,321600002.0
2007-04-09 14:30:00,0.6815,0.68155,0.6815,0.6815,122400000.0
2007-04-09 14:31:00,0.6815,0.6815,0.6814,0.6814,117400000.0
2007-04-09 14:32:00,0.6814,0.6814,0.68135,0.6814,37400001.0
2007-04-09 14:33:00,0.68135,0.68145,0.68135,0.6814,61600001.0
2007-04-09 14:34:00,0.6814,0.6814,0.6814,0.6814,14400000.0
2007-04-09 14:35:00,0.6814,0.68145,0.6814,0.6814,44800000.0
2007-04-09 14:36:00,0.6814,0.68145,0.6814,0.6814,210300001.0
2007-04-09 14:37:00,0.6813,0.6814,0.68125,0.68125,169699997.0
2007-04-09 14:38:00,0.68125,0.6813,0.68125,0.6813,92000000.0
2007-04-09 14:39:00,0.6813,0.6813,0.68125,0.6813,106499998.0
2007-04-09 14:40:00,0.6813,0.68135,0.6812,0.68135,167999997.0
2007-04-09 14:41:00,0.68135,0.6814,0.68135,0.6814,7200000.0
2007-04-09 14:42:00,0.6814,0.6814,0.68135,0.68135,35200000.0
2007-04-09 14:43:00,0.68135,0.68135,0.68135,0.68135,57600000.0
2007-04-09 14:44:00,0.68135,0.68135,0.6813,0.6813,50400000.0
2007-04-09 14:45:00,0.6813,0.68135,0.68125,0.68135,68800000.0
2007-04-09 14:46:00,0.68135,0.68135,0.68125,0.68125,288200002.0
2007-04-09 14:47:00,0.68135,0.68135,0.6812,0.6812,537999998.0
2007-04-09 14:48:00,0.6812,0.6812,0.68105,0.68115,285800006.0
2007-04-09 14:49:00,0.68115,0.68115,0.68105,0.6811,759099989.0
2007-04-09 14:50:00,0.68105,0.6811,0.68095,0.6811,406100003.0
2007-04-09 14:51:00,0.681,0.6811,0.681,0.681,153700000.0
2007-04-09 14:52:00,0.681,0.68105,0.681,0.681,234400000.0
2007-04-09 14:53:00,0.68105,0.6811,0.681,0.681,262799998.0
2007-04-09 14:54:00,0.68105,0.6812,0.681,0.68105,268499993.0
2007-04-09 14:55:00,0.681,0.6811,0.68095,0.6811,299600000.0
2007-04-09 14:56:00,0.68115,0.68125,0.6811,0.68115,194300000.0
2007-04-09 14:57:00,0.68115,0.6812,0.68115,0.6812,48000000.0
2007-04-09 14:58:00,0.68115,0.6812,0.68105,0.6812,345999999.0
2007-04-09 14:59:00,0.6812,0.68125,0.6812,0.6812,73600000.0
2007-04-09 15:00:00,0.6812,0.68135,0.6812,0.6813,262600003.0
2007-04-09 15:01:00,0.6813,0.6813,0.6812,0.6812,122900000.0
2007-04-09 15:02:00,0.68125,0.6813,0.68115,0.68125,255799998.0
2007-04-09 15:03:00,0.68125,0.68125,0.6812,0.68125,82400000.0
2007-04-09 15:04:00,0.6812,0.68125,0.68115,0.68115,319299999.0
2007-04-09 15:05:00,0.6812,0.68125,0.68115,0.6812,821099998.0
2007-04-09 15:06:00,0.6812,0.68125,0.6812,0.6812,156300000.0
2007-04-09 15:07:00,0.6812,0.6812,0.6812,0.6812,17600000.0
2007-04-09 15:08:00,0.6812,0.6812,0.6812,0.6812,48000000.0
2007-04-09 15:09:00,0.6812,0.6812,0.68115,0.68115,358599997.0
2007-04-09 15:10:00,0.6812,0.6812,0.6811,0.6811,104600000.0
2007-04-09 15:11:00,0.68115,0.6812,0.68105,0.6812,48699999.0
2007-04-09 15:12:00,0.6812,0.68125,0.68115,0.68125,218600001.0
2007-04-09 15:13:00,0.6813,0.6813,0.6813,0.6813,68000000.0
2007-04-09 15:14:00,0.6813,0.68135,0.68125,0.68135,90299999.0
2007-04-09 15:15:00,0.68135,0.6814,0.6812,0.6812,676200001.0
2007-04-09 15:16:00,0.6812,0.6813,0.6812,0.6813,167900001.0
2007-04-09 15:17:00,0.6813,0.68135,0.68125,0.68125,169599999.0
2007-04-09 15:18:00,0.6813,0.6813,0.68125,0.6813,143500002.0
2007-04-09 15:19:00,0.6813,0.6813,0.68125,0.68125,117400001.0
2007-04-09 15:20:00,0.6813,0.68135,0.68125,0.68125,380399995.0
2007-04-09 15:21:00,0.6813,0.6813,0.68125,0.6813,214699999.0
2007-04-09 15:22:00,0.6813,0.68135,0.6813,0.6813,170200000.0
2007-04-09 15:23:00,0.6813,0.6814,0.6813,0.6813,160999999.0
2007-04-09 15:24:00,0.68125,0.6814,0.68125,0.68125,593200005.0
2007-04-09 15:25:00,0.6813,0.6813,0.6813,0.6813,90500000.0
2007-04-09 15:26:00,0.6813,0.6813,0.6812,0.6812,321099999.0
2007-04-09 15:27:00,0.6812,0.68125,0.6812,0.6812,239899998.0
2007-04-09 15:28:00,0.6812,0.68125,0.6812,0.68125,169300002.0
2007-04-09 15:29:00,0.68125,0.68125,0.6812,0.6812,75700002.0
2007-04-09 15:30:00,0.68125,0.68125,0.6812,0.68125,78900000.0
2007-04-09 15:31:00,0.68125,0.6813,0.6812,0.6813,74400000.0
2007-04-09 15:32:00,0.6813,0.6813,0.68125,0.68125,20300000.0
2007-04-09 15:33:00,0.6813,0.6813,0.6813,0.6813,32000000.0
2007-04-09 15:34:00,0.6813,0.68135,0.6813,0.6813,47900001.0
2007-04-09 15:35:00,0.6813,0.68135,0.6813,0.6813,196899999.0
2007-04-09 15:36:00,0.6813,0.6813,0.68125,0.68125,79900000.0
2007-04-09 15:37:00,0.6813,0.6813,0.68125,0.6813,234300001.0
2007-04-09 15:38:00,0.6813,0.6814,0.6813,0.6814,348800001.0
2007-04-09 15:39:00,0.6814,0.6814,0.68135,0.6814,280000002.0
2007-04-09 15:40:00,0.6814,0.68145,0.6814,0.6814,380300002.0
2007-04-09 15:41:00,0.6814,0.6814,0.68135,0.68135,73300002.0
2007-04-09 15:42:00,0.6814,0.68145,0.6814,0.6814,471300000.0
2007-04-09 15:43:00,0.68145,0.6815,0.68145,0.68145,298099997.0
2007-04-09 15:44:00,0.6815,0.6815,0.68135,0.68135,309000003.0
2007-04-09 15:45:00,0.6814,0.68145,0.6814,0.6814,58099998.0
2007-04-09 15:46:00,0.6814,0.6814,0.6813,0.6814,353200001.0
2007-04-09 15:47:00,0.6815,0.6815,0.6814,0.6814,434599998.0
2007-04-09 15:48:00,0.6814,0.6815,0.68135,0.6815,441500002.0
2007-04-09 15:49:00,0.6815,0.68155,0.6815,0.6815,67100001.0
2007-04-09 15:50:00,0.68145,0.68155,0.68145,0.68145,166700003.0
2007-04-09 15:51:00,0.6815,0.68155,0.6815,0.6815,66400000.0
2007-04-09 15:52:00,0.6815,0.68155,0.6815,0.68155,160900002.0
2007-04-09 15:53:00,0.68155,0.6816,0.68155,0.68155,115200000.0
2007-04-09 15:54:00,0.68155,0.6816,0.68155,0.68155,142400000.0
2007-04-09 15:55:00,0.68155,0.68155,0.68145,0.6815,455700001.0
2007-04-09 15:56:00,0.68145,0.6816,0.68145,0.6816,278600000.0
2007-04-09 15:57:00,0.6816,0.6817,0.6816,0.6817,380000001.0
2007-04-09 15:58:00,0.6817,0.6817,0.68165,0.68165,253200001.0
2007-04-09 15:59:00,0.6817,0.6817,0.6816,0.6816,193000004.0
2007-04-09 16:00:00,0.68165,0.68165,0.6815,0.6815,341100006.0
2007-04-09 16:01:00,0.6815,0.6816,0.68145,0.68155,402200004.0
2007-04-09 16:02:00,0.6816,0.6816,0.68155,0.6816,60000000.0
2007-04-09 16:03:00,0.6816,0.6816,0.6816,0.6816,15000000.0
2007-04-09 16:04:00,0.6816,0.6816,0.6815,0.6815,383299998.0
2007-04-09 16:05:00,0.6815,0.68155,0.68145,0.68155,85900000.0
2007-04-09 16:06:00,0.6816,0.6816,0.68145,0.68155,343400004.0
2007-04-09 16:07:00,0.6815,0.6816,0.68145,0.6816,510600000.0
2007-04-09 16:08:00,0.6816,0.6817,0.68155,0.68155,299500001.0
2007-04-09 16:09:00,0.6816,0.68165,0.6816,0.6816,280300005.0
2007-04-09 16:10:00,0.6816,0.6817,0.6816,0.68165,414200001.0
2007-04-09 16:11:00,0.68165,0.6817,0.6816,0.68165,419800003.0
2007-04-09 16:12:00,0.68165,0.6817,0.68165,0.6817,524599990.0
2007-04-09 16:13:00,0.68165,0.6817,0.68165,0.68165,195699995.0
2007-04-09 16:14:00,0.6817,0.6817,0.68155,0.68155,140400001.0
2007-04-09 16:15:00,0.6816,0.68165,0.6816,0.68165,385300005.0
2007-04-09 16:16:00,0.68165,0.68165,0.6816,0.6816,172900001.0
2007-04-09 16:17:00,0.6816,0.6816,0.68155,0.68155,131699998.0
2007-04-09 16:18:00,0.6816,0.68165,0.68155,0.6816,311399997.0
2007-04-09 16:19:00,0.68155,0.68165,0.68155,0.6816,72700000.0
2007-04-09 16:20:00,0.6816,0.68165,0.68155,0.68165,295400001.0
2007-04-09 16:21:00,0.6816,0.68165,0.6816,0.6816,182800000.0
2007-04-09 16:22:00,0.6816,0.6816,0.6816,0.6816,256999999.0
2007-04-09 16:23:00,0.6816,0.68165,0.6816,0.6816,66400000.0
2007-04-09 16:24:00,0.6816,0.6816,0.68155,0.6816,205799998.0
2007-04-09 16:25:00,0.6816,0.6817,0.68155,0.68165,382800004.0
2007-04-09 16:26:00,0.68165,0.6817,0.6816,0.68165,523599998.0
2007-04-09 16:27:00,0.68165,0.6817,0.68165,0.6817,92000000.0
2007-04-09 16:28:00,0.6817,0.68175,0.6817,0.68175,63200000.0
2007-04-09 16:29:00,0.68175,0.68175,0.68175,0.68175,35200000.0
2007-04-09 16:30:00,0.68175,0.6818,0.6817,0.6818,77400000.0
2007-04-09 16:31:00,0.6818,0.68185,0.6818,0.6818,62400000.0
2007-04-09 16:32:00,0.6818,0.68185,0.68175,0.6818,105899998.0
2007-04-09 16:33:00,0.68175,0.68175,0.68165,0.68175,207800004.0
2007-04-09 16:34:00,0.68175,0.68175,0.68165,0.6817,395500005.0
2007-04-09 16:35:00,0.6817,0.6817,0.68155,0.68165,495900005.0
2007-04-09 16:36:00,0.6816,0.68165,0.6816,0.68165,167100002.0
2007-04-09 16:37:00,0.68165,0.68175,0.6816,0.68175,306300002.0
2007-04-09 16:38:00,0.68175,0.68175,0.68165,0.68175,120899997.0
2007-04-09 16:39:00,0.68175,0.68175,0.68175,0.68175,900000.0
2007-04-09 16:40:00,0.68175,0.68175,0.68175,0.68175,5400000.0
2007-04-09 16:41:00,0.68175,0.68175,0.68175,0.68175,1137528.0
2007-04-09 16:42:00,0.68175,0.68175,0.68165,0.68165,55508352.0
2007-04-09 16:43:00,0.6816,0.6817,0.6816,0.6816,70364588.0
2007-04-09 16:44:00,0.68165,0.68165,0.68155,0.68165,332800002.0
2007-04-09 16:45:00,0.68165,0.68165,0.6816,0.6816,129300001.0
2007-04-09 16:46:00,0.6816,0.6816,0.6815,0.68155,369499996.0
2007-04-09 16:47:00,0.6816,0.6816,0.68155,0.6816,254100004.0
2007-04-09 16:48:00,0.6816,0.6816,0.68155,0.6816,74599999.0
2007-04-09 16:49:00,0.68155,0.68155,0.6815,0.6815,295200001.0
2007-04-09 16:50:00,0.68145,0.68155,0.68145,0.6815,438500002.0
2007-04-09 16:51:00,0.6815,0.6816,0.6815,0.6816,13600000.0
2007-04-09 16:52:00,0.68155,0.6816,0.6815,0.68155,204900000.0
2007-04-09 16:53:00,0.6815,0.68165,0.6815,0.68155,95199999.0
2007-04-09 16:54:00,0.6816,0.6816,0.6816,0.6816,2400000.0
2007-04-09 16:55:00,0.68155,0.6816,0.68155,0.6816,94099999.0
2007-04-09 16:56:00,0.68155,0.68155,0.68145,0.68145,268700004.0
2007-04-09 16:57:00,0.6815,0.68155,0.68145,0.6815,283899997.0
2007-04-09 16:58:00,0.6815,0.6815,0.68135,0.6814,436300008.0
2007-04-09 16:59:00,0.68135,0.68135,0.6813,0.6813,185500002.0
2007-04-09 17:00:00,0.6813,0.6813,0.6811,0.68115,258599999.0
2007-04-09 17:01:00,0.68115,0.68125,0.68115,0.6812,542599999.0
2007-04-09 17:02:00,0.6812,0.68135,0.6812,0.6813,234899998.0
2007-04-09 17:03:00,0.68135,0.6814,0.68125,0.6813,579600002.0
2007-04-09 17:04:00,0.6813,0.6813,0.6813,0.6813,36000000.0
2007-04-09 17:05:00,0.68135,0.68135,0.6813,0.68135,8000000.0
2007-04-09 17:06:00,0.6813,0.68135,0.68125,0.6813,312100000.0
2007-04-09 17:07:00,0.6813,0.68135,0.6813,0.6813,48000000.0
2007-04-09 17:08:00,0.6813,0.68135,0.6813,0.68135,44700000.0
2007-04-09 17:09:00,0.68135,0.68135,0.68125,0.6813,247599997.0
2007-04-09 17:10:00,0.6813,0.6813,0.6813,0.6813,800000.0
2007-04-09 17:11:00,0.68117,0.68127,0.68116,0.6812,823799998.0
2007-04-09 17:12:00,0.6813,0.6813,0.68125,0.68125,23200000.0
2007-04-09 17:13:00,0.68125,0.68125,0.6811,0.68115,318599999.0
2007-04-09 17:14:00,0.68115,0.68135,0.6811,0.6813,563600001.0
2007-04-09 17:15:00,0.68135,0.6814,0.68135,0.6814,2400000.0
2007-04-09 17:16:00,0.68135,0.68135,0.68135,0.68135,2400000.0
2007-04-09 17:17:00,0.68135,0.68135,0.6813,0.68135,10400000.0
2007-04-09 17:18:00,0.68135,0.68135,0.6813,0.68135,117300000.0
2007-04-09 17:19:00,0.6813,0.68135,0.6813,0.68135,129900001.0
2007-04-09 17:20:00,0.6813,0.68135,0.6813,0.68135,5600000.0
2007-04-09 17:21:00,0.6813,0.6813,0.6813,0.6813,96800001.0
2007-04-09 17:22:00,0.68111,0.68122,0.68108,0.68108,1797899989.0
2007-04-09 17:24:00,0.6813,0.6813,0.6813,0.6813,20800000.0
2007-04-09 17:25:00,0.6813,0.6813,0.6813,0.6813,12800000.0
2007-04-09 17:26:00,0.6813,0.6813,0.6813,0.6813,41500001.0
2007-04-09 17:27:00,0.6813,0.6813,0.6813,0.6813,66100002.0
2007-04-09 17:28:00,0.6813,0.6813,0.6812,0.6812,34400001.0
2007-04-09 17:29:00,0.6813,0.6813,0.6813,0.6813,9600000.0
2007-04-09 17:30:00,0.68125,0.68134,0.6812,0.68125,333500000.0
2007-04-09 17:31:00,0.6813,0.6813,0.6813,0.6813,4800000.0
2007-04-09 17:32:00,0.6813,0.6813,0.6813,0.6813,12800000.0
2007-04-09 17:33:00,0.6813,0.6813,0.6813,0.6813,21600000.0
2007-04-09 17:34:00,0.6813,0.6813,0.6813,0.6813,52800000.0
2007-04-09 17:35:00,0.6813,0.6813,0.6813,0.6813,20800000.0
2007-04-09 17:36:00,0.6813,0.68135,0.6813,0.6813,82400000.0
2007-04-09 17:37:00,0.6813,0.6813,0.68125,0.68125,64800000.0
2007-04-09 17:38:00,0.68113,0.68128,0.68113,0.68125,609199996.0
2007-04-09 17:39:00,0.6813,0.68135,0.6813,0.6813,141500000.0
2007-04-09 17:40:00,0.6813,0.6813,0.6813,0.6813,20900000.0
2007-04-09 17:41:00,0.6813,0.6813,0.68125,0.6813,98299998.0
2007-04-09 17:42:00,0.6813,0.6813,0.6813,0.6813,38800000.0
2007-04-09 17:43:00,0.6813,0.6813,0.6813,0.6813,1600000.0
2007-04-09 17:44:00,0.6813,0.6813,0.6813,0.6813,70400000.0
2007-04-09 17:45:00,0.6813,0.6814,0.6813,0.6813,315199998.0
2007-04-09 17:46:00,0.6813,0.68135,0.6813,0.68135,55100002.0
2007-04-09 17:47:00,0.6814,0.6814,0.68135,0.68135,4800000.0
2007-04-09 17:48:00,0.68135,0.68135,0.68135,0.68135,77300000.0
2007-04-09 17:49:00,0.6813,0.6815,0.6813,0.6815,480999998.0
2007-04-09 17:50:00,0.68145,0.68155,0.6814,0.68145,254699996.0
2007-04-09 17:51:00,0.6814,0.68155,0.6814,0.6815,181200004.0
2007-04-09 17:52:00,0.68145,0.6816,0.68145,0.68155,331899996.0
2007-04-09 17:53:00,0.6815,0.68155,0.6815,0.6815,182200000.0
2007-04-09 17:54:00,0.68155,0.68155,0.68155,0.68155,29600000.0
2007-04-09 17:55:00,0.68155,0.6816,0.68155,0.68155,52800000.0
2007-04-09 17:56:00,0.6816,0.6816,0.6816,0.6816,16800000.0
2007-04-09 17:57:00,0.6816,0.68165,0.6816,0.6816,15200000.0
2007-04-09 17:58:00,0.6816,0.68165,0.6816,0.6816,49600000.0
2007-04-09 17:59:00,0.6816,0.6816,0.68155,0.6816,79300000.0
2007-04-09 18:00:00,0.6816,0.68165,0.6815,0.6815,267700002.0
2007-04-09 18:01:00,0.6815,0.6815,0.68145,0.68145,55200000.0
2007-04-09 18:02:00,0.68149,0.68149,0.68127,0.68127,763500001.0
2007-04-09 18:03:00,0.6815,0.6815,0.68145,0.68145,34100000.0
2007-04-09 18:04:00,0.6815,0.6815,0.68145,0.6815,69900002.0
2007-04-09 18:05:00,0.68145,0.6815,0.68145,0.6815,55999998.0
2007-04-09 18:06:00,0.6815,0.6815,0.6815,0.6815,9600000.0
2007-04-09 18:07:00,0.6815,0.6815,0.6815,0.6815,9600000.0
2007-04-09 18:08:00,0.6815,0.68155,0.68145,0.68155,473499995.0
2007-04-09 18:09:00,0.6815,0.6815,0.6815,0.6815,210800000.0
2007-04-09 18:10:00,0.68155,0.6816,0.68155,0.6816,66800000.0
2007-04-09 18:11:00,0.6816,0.6816,0.6816,0.6816,19200000.0
2007-04-09 18:12:00,0.6816,0.6816,0.6816,0.6816,12000000.0
2007-04-09 18:13:00,0.6816,0.6816,0.6816,0.6816,65600000.0
2007-04-09 18:14:00,0.6816,0.6816,0.6816,0.6816,181800000.0
2007-04-09 18:15:00,0.6816,0.68165,0.6816,0.68165,85100000.0
2007-04-09 18:16:00,0.68165,0.6817,0.6816,0.6816,139599999.0
2007-04-09 18:17:00,0.68155,0.68165,0.68155,0.6816,722700001.0
2007-04-09 18:18:00,0.6816,0.68165,0.6816,0.6816,384900000.0
2007-04-09 18:19:00,0.6816,0.6816,0.68155,0.6816,390800006.0
2007-04-09 18:20:00,0.6816,0.68165,0.68155,0.6816,218399997.0
2007-04-09 18:21:00,0.6816,0.6816,0.6816,0.6816,16000000.0
2007-04-09 18:22:00,0.6816,0.6816,0.6816,0.6816,183200000.0
2007-04-09 18:23:00,0.6816,0.6816,0.6815,0.68155,343099997.0
2007-04-09 18:24:00,0.68155,0.68155,0.68155,0.68155,26400000.0
2007-04-09 18:25:00,0.6815,0.6816,0.6815,0.6816,142799998.0
2007-04-09 18:26:00,0.6816,0.6816,0.68145,0.68155,152699999.0
2007-04-09 18:27:00,0.68155,0.68155,0.6815,0.68155,176200000.0
2007-04-09 18:28:00,0.68155,0.68155,0.68145,0.6815,275199998.0
2007-04-09 18:29:00,0.6815,0.6815,0.68135,0.68135,456900004.0
2007-04-09 18:30:00,0.68135,0.68135,0.6811,0.68115,1451800003.0
2007-04-09 18:31:00,0.68115,0.6812,0.6811,0.6812,635900002.0
2007-04-09 18:32:00,0.6812,0.6812,0.68115,0.6812,208799999.0
2007-04-09 18:33:00,0.6812,0.6812,0.68115,0.6812,175200000.0
2007-04-09 18:34:00,0.6812,0.6812,0.6812,0.6812,165600000.0
2007-04-09 18:35:00,0.68125,0.68125,0.68115,0.68115,200300002.0
2007-04-09 18:36:00,0.6812,0.68125,0.6812,0.6812,210999999.0
2007-04-09 18:37:00,0.6812,0.6813,0.6812,0.6812,295000000.0
2007-04-09 18:38:00,0.6812,0.6812,0.68115,0.6812,472999992.0
2007-04-09 18:39:00,0.6812,0.6812,0.68115,0.6812,245000000.0
2007-04-09 18:40:00,0.6812,0.6812,0.68115,0.6812,416500004.0
2007-04-09 18:41:00,0.6812,0.6812,0.68115,0.68115,345600005.0
2007-04-09 18:42:00,0.68115,0.6812,0.68095,0.68095,673299999.0
2007-04-09 18:43:00,0.6809,0.681,0.68085,0.68085,985400001.0
2007-04-09 18:44:00,0.68085,0.6809,0.6808,0.6808,502000000.0
2007-04-09 18:45:00,0.6808,0.68085,0.6808,0.68085,378400000.0
2007-04-09 18:46:00,0.68085,0.6809,0.68085,0.6809,32000000.0
2007-04-09 18:47:00,0.68085,0.6809,0.68085,0.68085,52000000.0
2007-04-09 18:48:00,0.68085,0.68095,0.68085,0.68095,811500003.0
2007-04-09 18:49:00,0.6809,0.681,0.6809,0.681,331200000.0
2007-04-09 18:50:00,0.681,0.681,0.68095,0.681,559900000.0
2007-04-09 18:51:00,0.681,0.681,0.681,0.681,61600000.0
2007-04-09 18:52:00,0.681,0.681,0.68095,0.68095,314800000.0
2007-04-09 18:53:00,0.68095,0.681,0.6809,0.6809,518199998.0
2007-04-09 18:54:00,0.6809,0.681,0.68085,0.681,365700002.0
2007-04-09 18:55:00,0.681,0.681,0.68095,0.681,292899994.0
2007-04-09 18:56:00,0.681,0.681,0.68085,0.6809,515300012.0
2007-04-09 18:57:00,0.68085,0.6809,0.68075,0.6808,951899986.0
2007-04-09 18:58:00,0.68085,0.68085,0.6808,0.68085,180400000.0
2007-04-09 18:59:00,0.6808,0.6809,0.6808,0.6809,1200800002.0
2007-04-09 19:00:00,0.6809,0.6809,0.6809,0.6809,13600000.0
2007-04-09 19:01:00,0.6809,0.6809,0.6808,0.6809,77500001.0
2007-04-09 19:02:00,0.6809,0.68095,0.68085,0.6809,433200000.0
2007-04-09 19:03:00,0.6809,0.68095,0.6809,0.68095,390800000.0
2007-04-09 19:04:00,0.68095,0.68095,0.68095,0.68095,51200000.0
2007-04-09 19:05:00,0.68095,0.68095,0.68095,0.68095,52800000.0
2007-04-09 19:06:00,0.68095,0.68095,0.6809,0.6809,328300000.0
2007-04-09 19:07:00,0.6809,0.68095,0.68085,0.68095,967300001.0
2007-04-09 19:08:00,0.681,0.681,0.68085,0.68085,502300001.0
2007-04-09 19:09:00,0.68095,0.68095,0.68095,0.68095,54400000.0
2007-04-09 19:10:00,0.68095,0.68095,0.68095,0.68095,29600000.0
2007-04-09 19:11:00,0.68095,0.681,0.68095,0.681,41600000.0
2007-04-09 19:12:00,0.681,0.681,0.6809,0.68095,249700000.0
2007-04-09 19:13:00,0.68095,0.68095,0.6809,0.6809,100800000.0
2007-04-09 19:14:00,0.6809,0.681,0.68085,0.681,400999999.0
2007-04-09 19:15:00,0.681,0.681,0.68095,0.681,336400008.0
2007-04-09 19:16:00,0.681,0.681,0.681,0.681,179200000.0
2007-04-09 19:17:00,0.68095,0.681,0.6809,0.68095,546399999.0
2007-04-09 19:18:00,0.68095,0.68105,0.68095,0.68105,167199999.0
2007-04-09 19:19:00,0.68105,0.68105,0.681,0.68105,106500000.0
2007-04-09 19:20:00,0.68105,0.68105,0.68105,0.68105,76800000.0
2007-04-09 19:21:00,0.68105,0.68105,0.68105,0.68105,9600000.0
2007-04-09 19:22:00,0.68105,0.68105,0.68105,0.68105,8800000.0
2007-04-09 19:23:00,0.68105,0.68105,0.68105,0.68105,41600000.0
2007-04-09 19:24:00,0.68105,0.68105,0.681,0.681,132900000.0
2007-04-09 19:25:00,0.681,0.681,0.68095,0.68095,83200000.0
2007-04-09 19:26:00,0.68095,0.681,0.68095,0.68095,66800000.0
2007-04-09 19:27:00,0.68095,0.681,0.68095,0.681,29600000.0
2007-04-09 19:28:00,0.681,0.681,0.681,0.681,48800000.0
2007-04-09 19:29:00,0.681,0.681,0.681,0.681,92000000.0
2007-04-09 19:30:00,0.681,0.681,0.681,0.681,57600000.0
2007-04-09 19:31:00,0.681,0.68105,0.68095,0.681,77600000.0
2007-04-09 19:32:00,0.681,0.681,0.681,0.681,100000000.0
2007-04-09 19:33:00,0.681,0.681,0.681,0.681,28800000.0
2007-04-09 19:34:00,0.681,0.68105,0.68095,0.681,259100001.0
2007-04-09 19:35:00,0.68095,0.68105,0.68095,0.681,587900003.0
2007-04-09 19:36:00,0.681,0.681,0.6809,0.68095,124800002.0
2007-04-09 19:37:00,0.681,0.681,0.6809,0.68095,102100000.0
2007-04-09 19:38:00,0.68095,0.681,0.68095,0.681,136400000.0
2007-04-09 19:39:00,0.681,0.681,0.681,0.681,66400000.0
2007-04-09 19:40:00,0.681,0.681,0.68095,0.68095,34200000.0
2007-04-09 19:41:00,0.68095,0.681,0.68095,0.681,119800000.0
2007-04-09 19:42:00,0.681,0.681,0.68095,0.68095,61600000.0
2007-04-09 19:43:00,0.68095,0.681,0.68095,0.68095,313800000.0
2007-04-09 19:44:00,0.68095,0.681,0.68095,0.681,78500000.0
2007-04-09 19:45:00,0.681,0.681,0.6809,0.6809,193200006.0
2007-04-09 19:46:00,0.681,0.681,0.68095,0.68095,56900000.0
2007-04-09 19:47:00,0.68075,0.68077,0.68073,0.68077,31200000.0
2007-04-09 19:48:00,0.681,0.681,0.681,0.681,7200000.0
2007-04-09 19:49:00,0.681,0.681,0.681,0.681,3200000.0
2007-04-09 19:50:00,0.681,0.681,0.681,0.681,113600000.0
2007-04-09 19:51:00,0.681,0.681,0.681,0.681,99200000.0
2007-04-09 19:52:00,0.681,0.681,0.681,0.681,52800000.0
2007-04-09 19:53:00,0.681,0.681,0.681,0.681,54400000.0
2007-04-09 19:54:00,0.681,0.681,0.68095,0.68095,129600000.0
2007-04-09 19:55:00,0.68095,0.681,0.68095,0.681,30400000.0
2007-04-09 19:56:00,0.681,0.68105,0.681,0.681,96500000.0
2007-04-09 19:57:00,0.681,0.68105,0.681,0.681,244900000.0
2007-04-09 19:58:00,0.681,0.681,0.681,0.681,189600000.0
2007-04-09 19:59:00,0.681,0.681,0.68095,0.68095,142200006.0
2007-04-09 20:00:00,0.68095,0.681,0.68095,0.681,271400001.0
2007-04-09 20:01:00,0.681,0.681,0.68095,0.68095,189599998.0
2007-04-09 20:02:00,0.681,0.681,0.681,0.681,34400000.0
2007-04-09 20:03:00,0.681,0.681,0.681,0.681,10400000.0
2007-04-09 20:04:00,0.681,0.681,0.681,0.681,7200000.0
2007-04-09 20:05:00,0.681,0.681,0.6809,0.681,220100001.0
2007-04-09 20:06:00,0.681,0.681,0.681,0.681,15400000.0
2007-04-09 20:07:00,0.681,0.681,0.6809,0.681,265400003.0
2007-04-09 20:08:00,0.681,0.681,0.68095,0.68095,212800001.0
2007-04-09 20:09:00,0.681,0.681,0.681,0.681,34000000.0
2007-04-09 20:10:00,0.681,0.681,0.68095,0.68095,60700000.0
2007-04-09 20:11:00,0.68095,0.681,0.68095,0.68095,100899999.0
2007-04-09 20:12:00,0.681,0.681,0.68095,0.68095,301000000.0
2007-04-09 20:13:00,0.681,0.681,0.681,0.681,27300000.0
2007-04-09 20:14:00,0.681,0.68105,0.681,0.681,275999998.0
2007-04-09 20:15:00,0.681,0.68105,0.681,0.68105,109600000.0
2007-04-09 20:16:00,0.68086,0.68097,0.68079,0.6809,134999998.0
2007-04-09 20:17:00,0.681,0.68105,0.681,0.681,156800000.0
2007-04-09 20:18:00,0.681,0.681,0.681,0.681,73600000.0
2007-04-09 20:19:00,0.681,0.681,0.68095,0.681,291100002.0
2007-04-09 20:20:00,0.681,0.68105,0.68095,0.68105,416899997.0
2007-04-09 20:21:00,0.68105,0.6811,0.681,0.681,231799999.0
2007-04-09 20:22:00,0.681,0.68105,0.681,0.68105,83200000.0
2007-04-09 20:23:00,0.68105,0.68105,0.68105,0.68105,17600000.0
2007-04-09 20:24:00,0.68105,0.68105,0.68105,0.68105,40800000.0
2007-04-09 20:25:00,0.68105,0.68105,0.68105,0.68105,64600000.0
2007-04-09 20:26:00,0.681,0.68105,0.681,0.68105,105699999.0
2007-04-09 20:27:00,0.68105,0.68105,0.68105,0.68105,48800000.0
2007-04-09 20:28:00,0.68105,0.6811,0.68105,0.6811,54400000.0
2007-04-09 20:29:00,0.6811,0.6811,0.68105,0.6811,148899999.0
2007-04-09 20:30:00,0.68105,0.68105,0.68105,0.68105,40800000.0
2007-04-09 20:31:00,0.6811,0.6811,0.6811,0.6811,13600000.0
2007-04-09 20:32:00,0.6811,0.6811,0.6811,0.6811,4000000.0
2007-04-09 20:33:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-09 20:34:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-09 20:35:00,0.6811,0.6811,0.6811,0.6811,15200000.0
2007-04-09 20:36:00,0.6811,0.6811,0.68105,0.6811,16900000.0
2007-04-09 20:37:00,0.6811,0.6811,0.68105,0.68105,24000000.0
2007-04-09 20:38:00,0.68105,0.68105,0.68095,0.68095,282500008.0
2007-04-09 20:39:00,0.681,0.68105,0.68095,0.68105,145100002.0
2007-04-09 20:40:00,0.68105,0.68105,0.68105,0.68105,11200000.0
2007-04-09 20:41:00,0.68105,0.68105,0.68105,0.68105,7200000.0
2007-04-09 20:42:00,0.68105,0.6811,0.68105,0.6811,114400000.0
2007-04-09 20:43:00,0.6811,0.6811,0.6811,0.6811,68000000.0
2007-04-09 20:44:00,0.6811,0.6811,0.681,0.681,166400001.0
2007-04-09 20:45:00,0.68105,0.68105,0.681,0.681,74300002.0
2007-04-09 20:46:00,0.68105,0.68105,0.68105,0.68105,22400000.0
2007-04-09 20:47:00,0.68105,0.68105,0.68105,0.68105,26400000.0
2007-04-09 20:48:00,0.68105,0.6811,0.68105,0.6811,22400000.0
2007-04-09 20:49:00,0.6811,0.6811,0.68105,0.68105,29900000.0
2007-04-09 20:50:00,0.68105,0.6811,0.681,0.68105,335200001.0
2007-04-09 20:51:00,0.6811,0.68115,0.68105,0.6811,241400000.0
2007-04-09 20:52:00,0.68105,0.68115,0.68105,0.6811,280399998.0
2007-04-09 20:53:00,0.6811,0.6811,0.6811,0.6811,70400000.0
2007-04-09 20:54:00,0.6811,0.68115,0.6811,0.68115,138400000.0
2007-04-09 20:55:00,0.6811,0.68115,0.6811,0.68115,69600000.0
2007-04-09 20:56:00,0.6811,0.68115,0.68105,0.68115,332899994.0
2007-04-09 20:57:00,0.6811,0.68115,0.6811,0.6811,83300000.0
2007-04-09 20:58:00,0.6811,0.68115,0.68105,0.68115,225499999.0
2007-04-09 20:59:00,0.68115,0.6812,0.68105,0.68115,513099999.0
2007-04-09 21:00:00,0.68115,0.68115,0.6811,0.68115,441299999.0
2007-04-09 21:01:00,0.68115,0.68115,0.6811,0.6811,17600000.0
2007-04-09 21:02:00,0.6811,0.6811,0.6811,0.6811,30400000.0
2007-04-09 21:03:00,0.6811,0.6811,0.6811,0.6811,34600000.0
2007-04-09 21:04:00,0.68104,0.68104,0.68089,0.68093,17600000.0
2007-04-09 21:05:00,0.6811,0.6811,0.68105,0.6811,56800000.0
2007-04-09 21:06:00,0.681,0.68105,0.681,0.68105,95699999.0
2007-04-09 21:07:00,0.68105,0.68105,0.68105,0.68105,23200000.0
2007-04-09 21:08:00,0.68105,0.68105,0.68105,0.68105,38400000.0
2007-04-09 21:09:00,0.68105,0.68105,0.681,0.681,16000000.0
2007-04-09 21:10:00,0.681,0.681,0.68095,0.681,191700003.0
2007-04-09 21:11:00,0.681,0.681,0.681,0.681,120800003.0
2007-04-09 21:12:00,0.681,0.681,0.68095,0.68095,103100000.0
2007-04-09 21:13:00,0.681,0.68105,0.68095,0.68105,157599999.0
2007-04-09 21:14:00,0.681,0.681,0.68095,0.681,201699997.0
2007-04-09 21:15:00,0.681,0.681,0.68095,0.681,122599999.0
2007-04-09 21:16:00,0.681,0.681,0.681,0.681,8000000.0
2007-04-09 21:17:00,0.681,0.681,0.681,0.681,7200000.0
2007-04-09 21:18:00,0.681,0.681,0.681,0.681,6400000.0
2007-04-09 21:19:00,0.681,0.681,0.681,0.681,20800000.0
2007-04-09 21:20:00,0.681,0.681,0.68085,0.68085,160599998.0
2007-04-09 21:21:00,0.68085,0.6809,0.68085,0.6809,107799998.0
2007-04-09 21:22:00,0.6809,0.6809,0.6809,0.6809,36000000.0
2007-04-09 21:23:00,0.6809,0.6809,0.6809,0.6809,43200000.0
2007-04-09 21:24:00,0.6809,0.68095,0.6809,0.68095,31200000.0
2007-04-09 21:25:00,0.68095,0.68095,0.68095,0.68095,12800000.0
2007-04-09 21:26:00,0.68095,0.68095,0.68095,0.68095,11200000.0
2007-04-09 21:27:00,0.68095,0.681,0.68095,0.681,11200000.0
2007-04-09 21:28:00,0.68095,0.681,0.6809,0.6809,44000000.0
2007-04-09 21:29:00,0.68085,0.6809,0.68085,0.68085,108600000.0
2007-04-09 21:30:00,0.68085,0.6809,0.68085,0.6809,143500003.0
2007-04-09 21:31:00,0.6809,0.6809,0.6809,0.6809,1600000.0
2007-04-09 21:32:00,0.68095,0.68095,0.68085,0.68085,39200001.0
2007-04-09 21:33:00,0.6809,0.6809,0.68085,0.6809,139900001.0
2007-04-09 21:34:00,0.68085,0.6809,0.68085,0.6809,107500002.0
2007-04-09 21:35:00,0.6809,0.6809,0.6809,0.6809,800000.0
2007-04-09 21:36:00,0.6809,0.68095,0.6809,0.6809,44000000.0
2007-04-09 21:37:00,0.6809,0.6809,0.6809,0.6809,46400000.0
2007-04-09 21:38:00,0.6809,0.6809,0.68085,0.6809,91299999.0
2007-04-09 21:39:00,0.6809,0.6809,0.68085,0.68085,123200003.0
2007-04-09 21:40:00,0.68085,0.68085,0.68085,0.68085,62400002.0
2007-04-09 21:41:00,0.6809,0.6809,0.6809,0.6809,48000000.0
2007-04-09 21:42:00,0.68095,0.68095,0.6809,0.6809,29600000.0
2007-04-09 21:43:00,0.68079,0.68083,0.68076,0.68076,22400000.0
2007-04-09 21:44:00,0.6809,0.6809,0.6809,0.6809,55200000.0
2007-04-09 21:45:00,0.6809,0.6809,0.6808,0.6808,266000001.0
2007-04-09 21:46:00,0.68085,0.68085,0.68085,0.68085,63200001.0
2007-04-09 21:47:00,0.68085,0.68085,0.68085,0.68085,32000000.0
2007-04-09 21:48:00,0.68085,0.6809,0.68085,0.6809,327399997.0
2007-04-09 21:49:00,0.6809,0.6809,0.6809,0.6809,120000000.0
2007-04-09 21:50:00,0.6809,0.6809,0.68085,0.6809,95800003.0
2007-04-09 21:51:00,0.6809,0.6809,0.6809,0.6809,12000000.0
2007-04-09 21:52:00,0.6809,0.6809,0.68085,0.6809,140499998.0
2007-04-09 21:53:00,0.6809,0.6809,0.6809,0.6809,2400000.0
2007-04-09 21:54:00,0.68095,0.68095,0.68095,0.68095,17600000.0
2007-04-09 21:55:00,0.681,0.681,0.68095,0.68095,115099998.0
2007-04-09 21:56:00,0.68098,0.68098,0.68079,0.6809,56800000.0
2007-04-09 21:57:00,0.681,0.681,0.681,0.681,800000.0
2007-04-09 21:58:00,0.68093,0.68104,0.6809,0.68104,341399998.0
2007-04-09 21:59:00,0.68095,0.68095,0.6809,0.6809,31200000.0
2007-04-09 22:00:00,0.6809,0.6809,0.68085,0.68085,92700000.0
2007-04-09 22:01:00,0.68085,0.68085,0.6808,0.6808,78400000.0
2007-04-09 22:02:00,0.6808,0.6808,0.68075,0.6808,56000000.0
2007-04-09 22:03:00,0.68059,0.68068,0.68056,0.68065,117300000.0
2007-04-09 22:04:00,0.68057,0.68066,0.68051,0.6806,188900001.0
2007-04-09 22:05:00,0.68063,0.68066,0.68056,0.68056,44000000.0
2007-04-09 22:06:00,0.68077,0.68077,0.68054,0.68054,209100001.0
2007-04-09 22:07:00,0.68054,0.68069,0.68054,0.68068,315000002.0
2007-04-09 22:08:00,0.6808,0.6808,0.6808,0.6808,12000000.0
2007-04-09 22:09:00,0.68075,0.68075,0.68075,0.68075,21600000.0
2007-04-09 22:10:00,0.68075,0.6808,0.68075,0.6808,5600000.0
2007-04-09 22:11:00,0.68075,0.6808,0.68075,0.6808,53600000.0
2007-04-09 22:12:00,0.68067,0.68073,0.68059,0.68073,470899999.0
2007-04-09 22:13:00,0.68055,0.68055,0.6805,0.68053,463100007.0
2007-04-09 22:14:00,0.68062,0.68076,0.68062,0.68065,66100001.0
2007-04-09 22:15:00,0.68053,0.68067,0.68053,0.68066,380199999.0
2007-04-09 22:16:00,0.6808,0.6808,0.6808,0.6808,12800000.0
2007-04-09 22:17:00,0.6808,0.6808,0.6808,0.6808,12000000.0
2007-04-09 22:18:00,0.6808,0.6808,0.6808,0.6808,12800000.0
2007-04-09 22:19:00,0.6808,0.68085,0.68075,0.68075,171799994.0
2007-04-09 22:20:00,0.6808,0.6808,0.6808,0.6808,29600000.0
2007-04-09 22:21:00,0.6808,0.68085,0.6808,0.6808,32000000.0
2007-04-09 22:22:00,0.6808,0.6808,0.6807,0.6807,46200001.0
2007-04-09 22:23:00,0.6808,0.6808,0.6808,0.6808,9600000.0
2007-04-09 22:24:00,0.6808,0.6808,0.6808,0.6808,4800000.0
2007-04-09 22:25:00,0.6808,0.6808,0.6808,0.6808,4800000.0
2007-04-09 22:26:00,0.6808,0.6808,0.68075,0.68075,19200000.0
2007-04-09 22:27:00,0.6808,0.6808,0.68075,0.68075,25600000.0
2007-04-09 22:28:00,0.6808,0.6808,0.6808,0.6808,7200000.0
2007-04-09 22:29:00,0.6808,0.6808,0.6808,0.6808,8800000.0
2007-04-09 22:30:00,0.6808,0.6808,0.6808,0.6808,9600000.0
2007-04-09 22:31:00,0.6808,0.6808,0.68075,0.68075,23200000.0
2007-04-09 22:32:00,0.68075,0.68075,0.68075,0.68075,17600000.0
2007-04-09 22:33:00,0.6808,0.6808,0.68075,0.68075,44800000.0
2007-04-09 22:34:00,0.68075,0.68075,0.68075,0.68075,29600000.0
2007-04-09 22:35:00,0.68075,0.68075,0.6807,0.6807,27800000.0
2007-04-09 22:36:00,0.6807,0.6807,0.6807,0.6807,8000000.0
2007-04-09 22:37:00,0.6807,0.6807,0.68065,0.6807,75400000.0
2007-04-09 22:38:00,0.6807,0.6807,0.6807,0.6807,9600000.0
2007-04-09 22:39:00,0.68054,0.68054,0.68046,0.68049,59099998.0
2007-04-09 22:40:00,0.68049,0.68061,0.68045,0.68045,206899995.0
2007-04-09 22:41:00,0.6807,0.6807,0.6807,0.6807,16800000.0
2007-04-09 22:42:00,0.68053,0.68061,0.68049,0.68057,167799993.0
2007-04-09 22:43:00,0.6807,0.6807,0.6807,0.6807,9600000.0
2007-04-09 22:44:00,0.6807,0.6807,0.6807,0.6807,11600000.0
2007-04-09 22:45:00,0.6807,0.6807,0.6807,0.6807,6400000.0
2007-04-09 22:46:00,0.6807,0.6807,0.6807,0.6807,7200000.0
2007-04-09 22:47:00,0.6807,0.6807,0.6807,0.6807,21100000.0
2007-04-09 22:48:00,0.6807,0.6807,0.6807,0.6807,2400000.0
2007-04-09 22:49:00,0.6807,0.6807,0.68055,0.68055,160600002.0
2007-04-09 22:50:00,0.68055,0.6806,0.68055,0.68055,71999997.0
2007-04-09 22:51:00,0.68055,0.68055,0.6805,0.6805,30400000.0
2007-04-09 22:52:00,0.6805,0.6805,0.6805,0.6805,29600000.0
2007-04-09 22:53:00,0.6805,0.6805,0.68045,0.68045,32000000.0
2007-04-09 22:54:00,0.68038,0.68038,0.68023,0.68023,149600004.0
2007-04-09 22:55:00,0.6805,0.6805,0.6805,0.6805,10400000.0
2007-04-09 22:56:00,0.6805,0.6805,0.68035,0.6804,62899999.0
2007-04-09 22:57:00,0.68035,0.68035,0.6803,0.6803,183200002.0
2007-04-09 22:58:00,0.6803,0.6803,0.6803,0.6803,23200000.0
2007-04-09 22:59:00,0.6803,0.68035,0.68025,0.6803,38400000.0
2007-04-09 23:00:00,0.6803,0.6803,0.6802,0.6803,79900000.0
2007-04-09 23:01:00,0.6803,0.6803,0.6803,0.6803,72000000.0
2007-04-09 23:02:00,0.6803,0.6803,0.6803,0.6803,20000000.0
2007-04-09 23:03:00,0.68035,0.6804,0.6803,0.6803,103200000.0
2007-04-09 23:04:00,0.6803,0.68035,0.6803,0.68035,44000000.0
2007-04-09 23:05:00,0.6803,0.6804,0.6803,0.68035,140699999.0
2007-04-09 23:06:00,0.6804,0.6805,0.6804,0.6805,84200002.0
2007-04-09 23:07:00,0.6805,0.6806,0.68045,0.6806,51899998.0
2007-04-09 23:08:00,0.6806,0.6806,0.68055,0.6806,12800000.0
2007-04-09 23:09:00,0.68055,0.68055,0.68055,0.68055,20000000.0
2007-04-09 23:10:00,0.6806,0.6806,0.6805,0.6805,24800000.0
2007-04-09 23:11:00,0.6806,0.6806,0.68055,0.6806,15200000.0
2007-04-09 23:12:00,0.6806,0.6806,0.6806,0.6806,2400000.0
2007-04-09 23:13:00,0.6806,0.6806,0.6806,0.6806,4800000.0
2007-04-09 23:14:00,0.6806,0.6806,0.68055,0.6806,36800000.0
2007-04-09 23:15:00,0.68055,0.68055,0.68055,0.68055,32000000.0
2007-04-09 23:16:00,0.68055,0.68055,0.68045,0.68045,52000000.0
2007-04-09 23:17:00,0.68055,0.68055,0.6803,0.6803,160699999.0
2007-04-09 23:18:00,0.6804,0.68055,0.6803,0.68055,123000000.0
2007-04-09 23:19:00,0.68055,0.6806,0.6804,0.6804,119200000.0
2007-04-09 23:20:00,0.6804,0.6805,0.6804,0.6805,25500000.0
2007-04-09 23:21:00,0.6805,0.6805,0.68045,0.6805,23200000.0
2007-04-09 23:22:00,0.68055,0.68055,0.6805,0.6805,88800000.0
2007-04-09 23:23:00,0.6805,0.6806,0.68045,0.68045,97500002.0
2007-04-09 23:24:00,0.6805,0.68055,0.6805,0.68055,38400000.0
2007-04-09 23:25:00,0.6805,0.6806,0.6805,0.68055,60800000.0
2007-04-09 23:26:00,0.68046,0.68052,0.68041,0.68041,1706100004.0
2007-04-09 23:27:00,0.6804,0.68047,0.68035,0.6804,2087700002.0
2007-04-09 23:28:00,0.6805,0.6806,0.6805,0.68055,48800000.0
2007-04-09 23:29:00,0.6806,0.6806,0.68055,0.68055,28000000.0
2007-04-09 23:30:00,0.68055,0.68055,0.68055,0.68055,16000000.0
2007-04-09 23:31:00,0.6805,0.68055,0.6805,0.6805,57600000.0
2007-04-09 23:32:00,0.68055,0.68055,0.68055,0.68055,2400000.0
2007-04-09 23:33:00,0.68055,0.68055,0.68055,0.68055,9600000.0
2007-04-09 23:34:00,0.6806,0.6806,0.6806,0.6806,13600000.0
2007-04-09 23:35:00,0.6804,0.68049,0.68036,0.6804,530100003.0
2007-04-09 23:36:00,0.6806,0.6806,0.6806,0.6806,11200000.0
2007-04-09 23:37:00,0.68065,0.68065,0.6806,0.6806,46400001.0
2007-04-09 23:38:00,0.6807,0.6807,0.6805,0.6806,100600000.0
2007-04-09 23:39:00,0.6806,0.68065,0.6806,0.6806,66200001.0
2007-04-09 23:40:00,0.6806,0.68065,0.68055,0.68065,56000000.0
2007-04-09 23:41:00,0.6806,0.68065,0.6806,0.6806,31200000.0
2007-04-09 23:42:00,0.68072,0.68072,0.68049,0.68049,481499996.0
2007-04-09 23:43:00,0.6806,0.6806,0.68055,0.68055,36800000.0
2007-04-09 23:44:00,0.68065,0.68065,0.68065,0.68065,800000.0
2007-04-09 23:45:00,0.6806,0.68065,0.6806,0.68065,44800000.0
2007-04-09 23:46:00,0.68064,0.68064,0.68046,0.68046,209600000.0
2007-04-09 23:47:00,0.68065,0.68065,0.68065,0.68065,800000.0
2007-04-09 23:48:00,0.6804,0.68063,0.6804,0.68047,213000000.0
2007-04-09 23:49:00,0.68065,0.68065,0.68065,0.68065,9600000.0
2007-04-09 23:50:00,0.68042,0.68059,0.68042,0.68042,182400000.0
2007-04-09 23:51:00,0.68042,0.68049,0.68042,0.68043,168800000.0
2007-04-09 23:52:00,0.6806,0.6806,0.6806,0.6806,32800000.0
2007-04-09 23:53:00,0.6806,0.6806,0.6806,0.6806,43200000.0
2007-04-09 23:54:00,0.6806,0.6806,0.6806,0.6806,3200000.0
2007-04-09 23:55:00,0.68043,0.68043,0.68037,0.6804,1180600000.0
2007-04-09 23:56:00,0.68055,0.68055,0.68055,0.68055,41599999.0
2007-04-09 23:57:00,0.68055,0.68055,0.68055,0.68055,98399999.0
2007-04-09 23:58:00,0.68055,0.68055,0.6805,0.6805,70900001.0
2007-04-09 23:59:00,0.68055,0.68055,0.68055,0.68055,16800000.0
2007-04-10 00:00:00,0.68055,0.68055,0.68055,0.68055,8000000.0
2007-04-10 00:01:00,0.68055,0.68055,0.68055,0.68055,24000000.0
2007-04-10 00:02:00,0.6805,0.6806,0.6805,0.6805,70400000.0
2007-04-10 00:03:00,0.6805,0.6805,0.6805,0.6805,800000.0
2007-04-10 00:04:00,0.6805,0.6806,0.6805,0.68055,60800000.0
2007-04-10 00:05:00,0.6806,0.6806,0.68055,0.68055,8500000.0
2007-04-10 00:06:00,0.6806,0.6806,0.68055,0.6806,8800000.0
2007-04-10 00:07:00,0.6806,0.6806,0.6805,0.68055,43200000.0
2007-04-10 00:08:00,0.68055,0.68055,0.6805,0.6805,13600000.0
2007-04-10 00:09:00,0.6805,0.6805,0.6805,0.6805,32000000.0
2007-04-10 00:10:00,0.68045,0.68049,0.68045,0.68046,275100002.0
2007-04-10 00:11:00,0.68034,0.68043,0.68033,0.68043,409299999.0
2007-04-10 00:12:00,0.68039,0.68051,0.6803,0.68039,327399998.0
2007-04-10 00:13:00,0.68028,0.68043,0.68028,0.68035,161599999.0
2007-04-10 00:14:00,0.6805,0.6805,0.6805,0.6805,4800000.0
2007-04-10 00:15:00,0.68038,0.68039,0.68031,0.68038,275300004.0
2007-04-10 00:16:00,0.6805,0.6805,0.6805,0.6805,4000000.0
2007-04-10 00:17:00,0.68043,0.68043,0.68032,0.68041,227800000.0
2007-04-10 00:18:00,0.68036,0.68044,0.68032,0.68032,99100001.0
2007-04-10 00:19:00,0.6803,0.68035,0.6803,0.6803,287100001.0
2007-04-10 00:20:00,0.68044,0.68044,0.68033,0.68033,223800001.0
2007-04-10 00:21:00,0.68025,0.68037,0.68025,0.68037,239500000.0
2007-04-10 00:22:00,0.68022,0.68041,0.68021,0.68041,407899998.0
2007-04-10 00:23:00,0.6805,0.6805,0.6805,0.6805,16000000.0
2007-04-10 00:24:00,0.68049,0.68054,0.68046,0.68054,407199999.0
2007-04-10 00:25:00,0.6805,0.6806,0.6805,0.6806,195999999.0
2007-04-10 00:26:00,0.6806,0.6806,0.68055,0.6806,21600000.0
2007-04-10 00:27:00,0.68055,0.68055,0.68055,0.68055,53600000.0
2007-04-10 00:28:00,0.68055,0.68055,0.6805,0.6805,70400000.0
2007-04-10 00:29:00,0.68055,0.68055,0.68055,0.68055,800000.0
2007-04-10 00:30:00,0.6805,0.6805,0.6805,0.6805,30400000.0
2007-04-10 00:31:00,0.68055,0.68055,0.68055,0.68055,800000.0
2007-04-10 00:32:00,0.68047,0.68049,0.68038,0.68043,36800000.0
2007-04-10 00:33:00,0.68038,0.68052,0.68038,0.68052,24000000.0
2007-04-10 00:34:00,0.6805,0.6805,0.6805,0.6805,48000000.0
2007-04-10 00:35:00,0.68055,0.68055,0.6805,0.6805,31200000.0
2007-04-10 00:36:00,0.6805,0.6805,0.6805,0.6805,5600000.0
2007-04-10 00:37:00,0.68055,0.68055,0.68055,0.68055,800000.0
2007-04-10 00:38:00,0.68058,0.68058,0.68045,0.68046,100200000.0
2007-04-10 00:39:00,0.6806,0.6806,0.6805,0.6805,44799999.0
2007-04-10 00:40:00,0.68051,0.68051,0.68034,0.68044,115000000.0
2007-04-10 00:41:00,0.68045,0.68045,0.68033,0.68043,317200000.0
2007-04-10 00:42:00,0.68046,0.6805,0.68042,0.68047,67900000.0
2007-04-10 00:43:00,0.68038,0.68041,0.68027,0.68041,142900000.0
2007-04-10 00:44:00,0.68049,0.68054,0.68041,0.68041,111199999.0
2007-04-10 00:45:00,0.6805,0.6805,0.6805,0.6805,32000000.0
2007-04-10 00:46:00,0.68055,0.68055,0.6805,0.6805,50400000.0
2007-04-10 00:47:00,0.68042,0.68047,0.6804,0.68043,42400000.0
2007-04-10 00:48:00,0.68051,0.68053,0.68045,0.68046,97600000.0
2007-04-10 00:49:00,0.68055,0.68055,0.6805,0.6805,17600000.0
2007-04-10 00:50:00,0.68055,0.6806,0.68055,0.6806,6400000.0
2007-04-10 00:51:00,0.68045,0.68045,0.68036,0.68039,123799997.0
2007-04-10 00:52:00,0.68053,0.68054,0.68033,0.68033,223500004.0
2007-04-10 00:53:00,0.6804,0.68048,0.68033,0.68034,544099996.0
2007-04-10 00:54:00,0.68047,0.68048,0.68033,0.68033,147900000.0
2007-04-10 00:55:00,0.6804,0.68046,0.68034,0.68034,257799999.0
2007-04-10 00:56:00,0.68052,0.68052,0.68045,0.68047,417599995.0
2007-04-10 00:57:00,0.68043,0.68053,0.68039,0.68039,389199999.0
2007-04-10 00:58:00,0.6806,0.6806,0.6806,0.6806,7200000.0
2007-04-10 00:59:00,0.68055,0.68055,0.68055,0.68055,30400000.0
2007-04-10 01:00:00,0.6806,0.6806,0.6806,0.6806,9600000.0
2007-04-10 01:01:00,0.6806,0.6806,0.6806,0.6806,2400000.0
2007-04-10 01:02:00,0.68055,0.6806,0.68055,0.68055,27200000.0
2007-04-10 01:03:00,0.6806,0.68065,0.6806,0.6806,162600001.0
2007-04-10 01:04:00,0.6806,0.6806,0.6806,0.6806,6400000.0
2007-04-10 01:05:00,0.6806,0.6807,0.6806,0.6806,107400000.0
2007-04-10 01:06:00,0.6807,0.68075,0.6807,0.6807,48800000.0
2007-04-10 01:07:00,0.6807,0.6807,0.6806,0.6806,90700001.0
2007-04-10 01:08:00,0.6806,0.6808,0.6806,0.6807,210000001.0
2007-04-10 01:09:00,0.6807,0.6808,0.68065,0.6807,127400000.0
2007-04-10 01:10:00,0.6807,0.6807,0.6807,0.6807,161600000.0
2007-04-10 01:11:00,0.68065,0.6808,0.68065,0.6807,220100002.0
2007-04-10 01:12:00,0.6807,0.6807,0.68065,0.68065,180000000.0
2007-04-10 01:13:00,0.68065,0.68065,0.68055,0.68055,540799998.0
2007-04-10 01:14:00,0.6806,0.6806,0.68055,0.6806,198100001.0
2007-04-10 01:15:00,0.6806,0.6806,0.68055,0.6806,264999992.0
2007-04-10 01:16:00,0.6806,0.6806,0.68055,0.6806,54600000.0
2007-04-10 01:17:00,0.6806,0.6806,0.68055,0.6806,70300001.0
2007-04-10 01:18:00,0.6806,0.6806,0.68055,0.68055,142799997.0
2007-04-10 01:19:00,0.6806,0.6806,0.68055,0.68055,72000001.0
2007-04-10 01:20:00,0.6806,0.6806,0.6806,0.6806,28800000.0
2007-04-10 01:21:00,0.6806,0.6806,0.6806,0.6806,15500000.0
2007-04-10 01:22:00,0.68065,0.6807,0.6806,0.6806,151500000.0
2007-04-10 01:23:00,0.68065,0.68075,0.68065,0.6807,129300001.0
2007-04-10 01:24:00,0.6807,0.6807,0.68065,0.6807,96400000.0
2007-04-10 01:25:00,0.6807,0.6807,0.68065,0.6807,122399999.0
2007-04-10 01:26:00,0.68064,0.68064,0.68043,0.68043,48800000.0
2007-04-10 01:27:00,0.68075,0.68075,0.6807,0.6807,16000000.0
2007-04-10 01:28:00,0.68065,0.68075,0.6806,0.6807,76499999.0
2007-04-10 01:29:00,0.6806,0.6807,0.68055,0.68055,209199998.0
2007-04-10 01:30:00,0.6806,0.6806,0.68055,0.6806,342599993.0
2007-04-10 01:31:00,0.68065,0.68065,0.68065,0.68065,2400000.0
2007-04-10 01:32:00,0.68065,0.68065,0.6806,0.68065,42700001.0
2007-04-10 01:33:00,0.68065,0.68065,0.68065,0.68065,31200000.0
2007-04-10 01:34:00,0.68065,0.68065,0.68065,0.68065,36000000.0
2007-04-10 01:35:00,0.68065,0.68065,0.68065,0.68065,1600000.0
2007-04-10 01:36:00,0.6806,0.6806,0.6806,0.6806,65600000.0
2007-04-10 01:37:00,0.6806,0.6806,0.6806,0.6806,15200000.0
2007-04-10 01:38:00,0.6806,0.6806,0.68055,0.68055,74699999.0
2007-04-10 01:39:00,0.6806,0.6806,0.6806,0.6806,3200000.0
2007-04-10 01:40:00,0.68052,0.68057,0.68045,0.68057,96700001.0
2007-04-10 01:41:00,0.6804,0.68046,0.68035,0.68037,96100000.0
2007-04-10 01:42:00,0.68056,0.68056,0.68041,0.68041,100800000.0
2007-04-10 01:43:00,0.6806,0.6806,0.6806,0.6806,3200000.0
2007-04-10 01:44:00,0.68056,0.68056,0.68035,0.68035,241699999.0
2007-04-10 01:45:00,0.68031,0.6804,0.6803,0.6804,195500000.0
2007-04-10 01:46:00,0.68053,0.68053,0.68038,0.6804,48000000.0
2007-04-10 01:47:00,0.6806,0.6806,0.6806,0.6806,800000.0
2007-04-10 01:48:00,0.68065,0.68065,0.68065,0.68065,800000.0
2007-04-10 01:49:00,0.68065,0.68065,0.6806,0.6806,3200000.0
2007-04-10 01:50:00,0.6805,0.6805,0.68038,0.68043,339999990.0
2007-04-10 01:51:00,0.6804,0.6804,0.68037,0.6804,529799985.0
2007-04-10 01:52:00,0.68045,0.68052,0.68043,0.68043,134199999.0
2007-04-10 01:53:00,0.6806,0.6806,0.6806,0.6806,103200000.0
2007-04-10 01:54:00,0.6806,0.6806,0.6806,0.6806,25599999.0
2007-04-10 01:55:00,0.6806,0.6806,0.6806,0.6806,40000000.0
2007-04-10 01:56:00,0.6806,0.68065,0.6806,0.6806,68000000.0
2007-04-10 01:57:00,0.68044,0.68054,0.68043,0.68053,240600004.0
2007-04-10 01:58:00,0.6806,0.6806,0.6806,0.6806,8800000.0
2007-04-10 01:59:00,0.6806,0.6806,0.68055,0.6806,142599999.0
2007-04-10 02:00:00,0.6806,0.68065,0.6806,0.6806,104000000.0
2007-04-10 02:01:00,0.6806,0.6806,0.68055,0.6806,225600002.0
2007-04-10 02:02:00,0.6806,0.68065,0.68055,0.6806,241300002.0
2007-04-10 02:03:00,0.68032,0.68044,0.68032,0.68043,287199997.0
2007-04-10 02:04:00,0.6806,0.6806,0.6806,0.6806,75200000.0
2007-04-10 02:05:00,0.6806,0.6806,0.6806,0.6806,28000000.0
2007-04-10 02:06:00,0.6806,0.6806,0.6806,0.6806,57600000.0
2007-04-10 02:07:00,0.6806,0.6806,0.68055,0.6806,77200001.0
2007-04-10 02:08:00,0.68055,0.6806,0.68055,0.68055,578399988.0
2007-04-10 02:09:00,0.6806,0.6806,0.68055,0.6806,299499998.0
2007-04-10 02:10:00,0.6806,0.68065,0.6806,0.6806,197499999.0
2007-04-10 02:11:00,0.6806,0.68065,0.6806,0.68065,17600000.0
2007-04-10 02:12:00,0.68065,0.6807,0.6806,0.68065,380599996.0
2007-04-10 02:13:00,0.68065,0.6807,0.68065,0.6807,40000000.0
2007-04-10 02:14:00,0.6807,0.6807,0.6806,0.68065,233400000.0
2007-04-10 02:15:00,0.68065,0.68075,0.68055,0.6806,244999997.0
2007-04-10 02:16:00,0.68055,0.6807,0.68055,0.68065,118400001.0
2007-04-10 02:17:00,0.68065,0.68065,0.68065,0.68065,77600000.0
2007-04-10 02:18:00,0.68065,0.68065,0.68065,0.68065,20099999.0
2007-04-10 02:19:00,0.68065,0.68065,0.68065,0.68065,26400000.0
2007-04-10 02:20:00,0.68065,0.68065,0.68065,0.68065,98200000.0
2007-04-10 02:21:00,0.6806,0.68065,0.6806,0.68065,165600001.0
2007-04-10 02:22:00,0.6807,0.6807,0.68065,0.6807,51000000.0
2007-04-10 02:23:00,0.68064,0.68071,0.68052,0.68052,40799999.0
2007-04-10 02:24:00,0.6807,0.6807,0.68065,0.68065,58300000.0
2007-04-10 02:25:00,0.6807,0.68075,0.6807,0.68075,325200000.0
2007-04-10 02:26:00,0.68075,0.6808,0.6807,0.68075,129599999.0
2007-04-10 02:27:00,0.68075,0.6808,0.6807,0.6807,250600002.0
2007-04-10 02:28:00,0.6807,0.6807,0.6807,0.6807,37600000.0
2007-04-10 02:29:00,0.6807,0.6807,0.6807,0.6807,41600000.0
2007-04-10 02:30:00,0.6807,0.6808,0.6807,0.6807,154099999.0
2007-04-10 02:31:00,0.6807,0.6807,0.68065,0.68065,92800000.0
2007-04-10 02:32:00,0.68065,0.6807,0.68065,0.68065,68800000.0
2007-04-10 02:33:00,0.68065,0.68065,0.68065,0.68065,56800000.0
2007-04-10 02:34:00,0.6807,0.68075,0.68065,0.68075,148000000.0
2007-04-10 02:35:00,0.6807,0.68075,0.6807,0.6807,184399997.0
2007-04-10 02:36:00,0.68075,0.6808,0.6807,0.6807,183699999.0
2007-04-10 02:37:00,0.6807,0.6807,0.68065,0.68065,207300007.0
2007-04-10 02:38:00,0.68065,0.6807,0.6806,0.68065,209699999.0
2007-04-10 02:39:00,0.6807,0.6807,0.68065,0.68065,70400000.0
2007-04-10 02:40:00,0.6807,0.6807,0.68065,0.68065,18400000.0
2007-04-10 02:41:00,0.6807,0.6807,0.68065,0.68065,30400000.0
2007-04-10 02:42:00,0.68065,0.6807,0.6806,0.68065,212400004.0
2007-04-10 02:43:00,0.6807,0.68075,0.6806,0.6807,633600000.0
2007-04-10 02:44:00,0.6807,0.68075,0.68065,0.68075,174900000.0
2007-04-10 02:45:00,0.68075,0.68075,0.6807,0.6807,67200000.0
2007-04-10 02:46:00,0.6807,0.6808,0.6807,0.68075,123200000.0
2007-04-10 02:47:00,0.68075,0.6808,0.68075,0.68075,160800000.0
2007-04-10 02:48:00,0.68075,0.6808,0.68065,0.6807,795699994.0
2007-04-10 02:49:00,0.68065,0.6807,0.6806,0.6807,605999995.0
2007-04-10 02:50:00,0.68065,0.68065,0.68055,0.6806,315299997.0
2007-04-10 02:51:00,0.6806,0.6807,0.6806,0.6806,514599997.0
2007-04-10 02:52:00,0.6806,0.6807,0.6806,0.68065,251999999.0
2007-04-10 02:53:00,0.6806,0.68065,0.6806,0.6806,148800000.0
2007-04-10 02:54:00,0.6806,0.6806,0.6806,0.6806,54400000.0
2007-04-10 02:55:00,0.6806,0.6807,0.6806,0.68065,361000000.0
2007-04-10 02:56:00,0.6807,0.6808,0.68065,0.6807,204500001.0
2007-04-10 02:57:00,0.6807,0.68085,0.6807,0.68075,339399999.0
2007-04-10 02:58:00,0.68075,0.6811,0.68075,0.6811,659299999.0
2007-04-10 02:59:00,0.6811,0.6812,0.68075,0.6808,1249200001.0
2007-04-10 03:00:00,0.6808,0.6809,0.6807,0.6808,785699996.0
2007-04-10 03:01:00,0.6808,0.6808,0.6807,0.6808,250000002.0
2007-04-10 03:02:00,0.6808,0.6809,0.6808,0.68085,205800000.0
2007-04-10 03:03:00,0.6809,0.6809,0.6807,0.68075,253100002.0
2007-04-10 03:04:00,0.6808,0.6808,0.6807,0.6808,129800000.0
2007-04-10 03:05:00,0.6808,0.68085,0.6808,0.6808,193600000.0
2007-04-10 03:06:00,0.68085,0.6809,0.6808,0.6809,703399989.0
2007-04-10 03:07:00,0.6809,0.681,0.68085,0.68095,410800001.0
2007-04-10 03:08:00,0.6809,0.6809,0.6809,0.6809,61600000.0
2007-04-10 03:09:00,0.6809,0.681,0.6809,0.68095,177700000.0
2007-04-10 03:10:00,0.68095,0.68115,0.68095,0.68105,262000003.0
2007-04-10 03:11:00,0.68105,0.68105,0.681,0.681,106400000.0
2007-04-10 03:12:00,0.68105,0.68105,0.68105,0.68105,6400000.0
2007-04-10 03:13:00,0.68105,0.68105,0.68105,0.68105,800000.0
2007-04-10 03:14:00,0.68105,0.68105,0.681,0.68105,43200000.0
2007-04-10 03:15:00,0.681,0.6811,0.681,0.68105,33600000.0
2007-04-10 03:16:00,0.68105,0.68115,0.68095,0.68105,246200005.0
2007-04-10 03:17:00,0.68115,0.68115,0.681,0.681,127099999.0
2007-04-10 03:18:00,0.68105,0.6811,0.681,0.68105,246100000.0
2007-04-10 03:19:00,0.681,0.6811,0.681,0.6811,49600000.0
2007-04-10 03:20:00,0.6811,0.6811,0.681,0.681,164400000.0
2007-04-10 03:21:00,0.681,0.6811,0.681,0.6811,84200000.0
2007-04-10 03:22:00,0.68105,0.6811,0.68105,0.6811,24000000.0
2007-04-10 03:23:00,0.68105,0.6811,0.681,0.68105,203100000.0
2007-04-10 03:24:00,0.681,0.6811,0.681,0.68105,117000000.0
2007-04-10 03:25:00,0.68105,0.6811,0.68095,0.681,58400000.0
2007-04-10 03:26:00,0.681,0.681,0.681,0.681,26400000.0
2007-04-10 03:27:00,0.681,0.681,0.68095,0.681,32000000.0
2007-04-10 03:28:00,0.681,0.681,0.681,0.681,43200000.0
2007-04-10 03:29:00,0.681,0.681,0.68095,0.68095,14400000.0
2007-04-10 03:30:00,0.681,0.6811,0.68095,0.681,213899999.0
2007-04-10 03:31:00,0.681,0.6812,0.68095,0.681,377499998.0
2007-04-10 03:32:00,0.681,0.68105,0.681,0.681,319699998.0
2007-04-10 03:33:00,0.68105,0.68105,0.68095,0.68095,312800007.0
2007-04-10 03:34:00,0.68095,0.681,0.6809,0.681,370900001.0
2007-04-10 03:35:00,0.68095,0.681,0.6809,0.68095,397500000.0
2007-04-10 03:36:00,0.68095,0.681,0.6809,0.6809,445900001.0
2007-04-10 03:37:00,0.68095,0.681,0.6809,0.6809,476799997.0
2007-04-10 03:38:00,0.6809,0.6809,0.6808,0.6808,247200000.0
2007-04-10 03:39:00,0.6808,0.6809,0.6808,0.6809,116800000.0
2007-04-10 03:40:00,0.68085,0.68085,0.68065,0.68065,209000001.0
2007-04-10 03:41:00,0.68065,0.6807,0.6806,0.68065,113400000.0
2007-04-10 03:42:00,0.68065,0.6807,0.6806,0.6807,320400002.0
2007-04-10 03:43:00,0.6807,0.6807,0.6806,0.68065,300700001.0
2007-04-10 03:44:00,0.68065,0.6807,0.6806,0.68065,250600002.0
2007-04-10 03:45:00,0.6807,0.6807,0.68065,0.6807,267200001.0
2007-04-10 03:46:00,0.68065,0.68065,0.68055,0.68055,223599999.0
2007-04-10 03:47:00,0.6806,0.68065,0.6806,0.68065,523499999.0
2007-04-10 03:48:00,0.68065,0.68065,0.68055,0.6806,310500000.0
2007-04-10 03:49:00,0.6806,0.6806,0.68055,0.6806,190900000.0
2007-04-10 03:50:00,0.6806,0.6806,0.6806,0.6806,41600000.0
2007-04-10 03:51:00,0.6806,0.68065,0.68055,0.6806,326900000.0
2007-04-10 03:52:00,0.6806,0.68095,0.6806,0.6808,583899999.0
2007-04-10 03:53:00,0.6809,0.6809,0.68075,0.6808,334100001.0
2007-04-10 03:54:00,0.6808,0.68085,0.68075,0.6808,190999995.0
2007-04-10 03:55:00,0.6808,0.68085,0.68075,0.68085,176800001.0
2007-04-10 03:56:00,0.6808,0.6809,0.6808,0.68085,37600000.0
2007-04-10 03:57:00,0.68085,0.681,0.68085,0.681,203400001.0
2007-04-10 03:58:00,0.681,0.6812,0.681,0.6812,92000000.0
2007-04-10 03:59:00,0.6812,0.6812,0.68105,0.6811,189200001.0
2007-04-10 04:00:00,0.6811,0.6812,0.6811,0.6812,107100000.0
2007-04-10 04:01:00,0.6812,0.6812,0.68105,0.6812,160899998.0
2007-04-10 04:02:00,0.68115,0.6812,0.68105,0.6811,365300004.0
2007-04-10 04:03:00,0.6811,0.68125,0.68105,0.6812,1417700012.0
2007-04-10 04:04:00,0.6812,0.6812,0.6811,0.68115,1104000005.0
2007-04-10 04:05:00,0.6811,0.6811,0.681,0.681,308700000.0
2007-04-10 04:06:00,0.681,0.6812,0.68095,0.681,541500001.0
2007-04-10 04:07:00,0.681,0.681,0.68095,0.681,333000000.0
2007-04-10 04:08:00,0.681,0.681,0.681,0.681,145600000.0
2007-04-10 04:09:00,0.681,0.6811,0.68095,0.6811,178400000.0
2007-04-10 04:10:00,0.6811,0.68115,0.681,0.68105,417000003.0
2007-04-10 04:11:00,0.68095,0.68105,0.68095,0.68095,302299999.0
2007-04-10 04:12:00,0.68095,0.681,0.68095,0.681,221500000.0
2007-04-10 04:13:00,0.681,0.681,0.681,0.681,212000000.0
2007-04-10 04:14:00,0.681,0.681,0.68095,0.681,255700003.0
2007-04-10 04:15:00,0.68095,0.68105,0.68095,0.68105,567800004.0
2007-04-10 04:16:00,0.681,0.68105,0.681,0.68105,209100004.0
2007-04-10 04:17:00,0.68105,0.68105,0.6809,0.68095,435999999.0
2007-04-10 04:18:00,0.6809,0.68095,0.6809,0.68095,75300000.0
2007-04-10 04:19:00,0.68095,0.68095,0.6809,0.6809,131500001.0
2007-04-10 04:20:00,0.6809,0.68095,0.6809,0.68095,136000000.0
2007-04-10 04:21:00,0.68095,0.68095,0.68085,0.68085,143500003.0
2007-04-10 04:22:00,0.6809,0.68095,0.6809,0.68095,152200000.0
2007-04-10 04:23:00,0.68095,0.68105,0.6809,0.68095,259800001.0
2007-04-10 04:24:00,0.68095,0.6811,0.6809,0.68105,590600009.0
2007-04-10 04:25:00,0.681,0.68115,0.68095,0.681,376100002.0
2007-04-10 04:26:00,0.681,0.68105,0.68095,0.681,160899999.0
2007-04-10 04:27:00,0.681,0.6811,0.68095,0.68105,408399995.0
2007-04-10 04:28:00,0.68105,0.6811,0.681,0.68105,242399999.0
2007-04-10 04:29:00,0.68105,0.6811,0.68105,0.68105,50400000.0
2007-04-10 04:30:00,0.68105,0.68105,0.68095,0.681,289699997.0
2007-04-10 04:31:00,0.681,0.68105,0.681,0.681,137600000.0
2007-04-10 04:32:00,0.68105,0.68125,0.681,0.6811,1783499996.0
2007-04-10 04:33:00,0.6811,0.68135,0.681,0.68135,1762800009.0
2007-04-10 04:34:00,0.6813,0.6814,0.68125,0.68135,774600001.0
2007-04-10 04:35:00,0.6813,0.6814,0.68125,0.6814,245900004.0
2007-04-10 04:36:00,0.6814,0.68155,0.6814,0.68145,781100005.0
2007-04-10 04:37:00,0.68145,0.68155,0.6814,0.6814,560899998.0
2007-04-10 04:38:00,0.68135,0.6816,0.68135,0.68145,1045300008.0
2007-04-10 04:39:00,0.6815,0.6817,0.6814,0.6817,600600001.0
2007-04-10 04:40:00,0.6817,0.682,0.6817,0.6817,973999999.0
2007-04-10 04:41:00,0.6817,0.68195,0.6817,0.68185,947800011.0
2007-04-10 04:42:00,0.6819,0.6819,0.68185,0.68185,163799999.0
2007-04-10 04:43:00,0.6818,0.6819,0.6817,0.6817,589900000.0
2007-04-10 04:44:00,0.6817,0.6817,0.68165,0.68165,207800003.0
2007-04-10 04:45:00,0.6816,0.68175,0.6816,0.68175,851300004.0
2007-04-10 04:46:00,0.68175,0.68175,0.6816,0.68175,262499991.0
2007-04-10 04:47:00,0.68175,0.6818,0.6817,0.6818,568599997.0
2007-04-10 04:48:00,0.68175,0.68185,0.6817,0.68175,257300000.0
2007-04-10 04:49:00,0.68175,0.6818,0.6817,0.68175,362400000.0
2007-04-10 04:50:00,0.68175,0.6818,0.6817,0.68175,345699999.0
2007-04-10 04:51:00,0.6817,0.6818,0.6817,0.6818,255099999.0
2007-04-10 04:52:00,0.6818,0.6818,0.6818,0.6818,56800000.0
2007-04-10 04:53:00,0.6818,0.68185,0.6818,0.6818,518399997.0
2007-04-10 04:54:00,0.6818,0.68185,0.68175,0.68185,404000005.0
2007-04-10 04:55:00,0.68185,0.6819,0.68175,0.68185,959099991.0
2007-04-10 04:56:00,0.6818,0.68195,0.6818,0.68185,454800000.0
2007-04-10 04:57:00,0.6818,0.68185,0.6817,0.6817,656000000.0
2007-04-10 04:58:00,0.6817,0.6818,0.68165,0.6818,245500003.0
2007-04-10 04:59:00,0.6818,0.6818,0.6817,0.68175,61500000.0
2007-04-10 05:00:00,0.68175,0.6818,0.68175,0.6818,169599997.0
2007-04-10 05:01:00,0.6818,0.6818,0.68175,0.68175,498400003.0
2007-04-10 05:02:00,0.6818,0.6818,0.68175,0.68175,153000003.0
2007-04-10 05:03:00,0.6818,0.68185,0.68175,0.6818,326799995.0
2007-04-10 05:04:00,0.68185,0.68185,0.68185,0.68185,4000000.0
2007-04-10 05:05:00,0.6818,0.6818,0.6818,0.6818,149600004.0
2007-04-10 05:06:00,0.6818,0.6818,0.6818,0.6818,75199996.0
2007-04-10 05:07:00,0.6818,0.6818,0.6818,0.6818,42400000.0
2007-04-10 05:08:00,0.6818,0.6818,0.6818,0.6818,52800000.0
2007-04-10 05:09:00,0.6818,0.6818,0.68175,0.68175,68000000.0
2007-04-10 05:10:00,0.68156,0.68179,0.68156,0.68161,390800001.0
2007-04-10 05:11:00,0.6818,0.6818,0.68175,0.68175,324600001.0
2007-04-10 05:12:00,0.6818,0.6818,0.6818,0.6818,76000000.0
2007-04-10 05:13:00,0.6818,0.6818,0.6818,0.6818,17600000.0
2007-04-10 05:14:00,0.6818,0.6818,0.6818,0.6818,24800000.0
2007-04-10 05:15:00,0.6818,0.6819,0.6818,0.6819,68000000.0
2007-04-10 05:16:00,0.6819,0.6819,0.68185,0.6819,175099997.0
2007-04-10 05:17:00,0.6819,0.6819,0.68185,0.68185,166999996.0
2007-04-10 05:18:00,0.6819,0.6819,0.6819,0.6819,1600000.0
2007-04-10 05:19:00,0.68172,0.68177,0.68157,0.68177,142599999.0
2007-04-10 05:20:00,0.6819,0.6819,0.68185,0.6819,16000000.0
2007-04-10 05:21:00,0.6819,0.6819,0.6819,0.6819,4000000.0
2007-04-10 05:22:00,0.6819,0.6819,0.6819,0.6819,1600000.0
2007-04-10 05:23:00,0.6819,0.6819,0.6819,0.6819,60800000.0
2007-04-10 05:24:00,0.6819,0.6819,0.6819,0.6819,52000000.0
2007-04-10 05:25:00,0.6819,0.6819,0.6819,0.6819,800000.0
2007-04-10 05:26:00,0.6819,0.6819,0.6819,0.6819,6400000.0
2007-04-10 05:27:00,0.6819,0.6819,0.68185,0.6819,130399998.0
2007-04-10 05:28:00,0.6819,0.6819,0.68185,0.68185,16000000.0
2007-04-10 05:29:00,0.6817,0.68181,0.68163,0.68181,79999999.0
2007-04-10 05:30:00,0.68171,0.68183,0.68171,0.68183,53599999.0
2007-04-10 05:31:00,0.6819,0.6819,0.68185,0.6819,48000000.0
2007-04-10 05:32:00,0.6819,0.6819,0.6819,0.6819,5600000.0
2007-04-10 05:33:00,0.6819,0.6819,0.68175,0.6818,90600000.0
2007-04-10 05:34:00,0.6818,0.6818,0.6818,0.6818,9600000.0
2007-04-10 05:35:00,0.6818,0.68185,0.68175,0.6818,221999998.0
2007-04-10 05:36:00,0.6818,0.68185,0.68175,0.6818,603200010.0
2007-04-10 05:37:00,0.6818,0.68185,0.6818,0.6818,117600000.0
2007-04-10 05:38:00,0.6818,0.6818,0.6818,0.6818,24800000.0
2007-04-10 05:39:00,0.6818,0.6818,0.6818,0.6818,54400000.0
2007-04-10 05:40:00,0.6818,0.6818,0.6817,0.6817,212000000.0
2007-04-10 05:41:00,0.6817,0.6818,0.68165,0.6818,549600003.0
2007-04-10 05:42:00,0.6818,0.6818,0.6817,0.6817,475600001.0
2007-04-10 05:43:00,0.6818,0.6818,0.68175,0.6818,37600000.0
2007-04-10 05:44:00,0.6818,0.68185,0.68175,0.68175,303000004.0
2007-04-10 05:45:00,0.6818,0.6818,0.6818,0.6818,16800000.0
2007-04-10 05:46:00,0.6818,0.6819,0.6818,0.6819,277999999.0
2007-04-10 05:47:00,0.6819,0.68205,0.6819,0.682,560399997.0
2007-04-10 05:48:00,0.682,0.682,0.68185,0.6819,358599996.0
2007-04-10 05:49:00,0.68195,0.682,0.6819,0.68195,312299997.0
2007-04-10 05:50:00,0.68195,0.682,0.6819,0.6819,272399998.0
2007-04-10 05:51:00,0.6819,0.6819,0.6819,0.6819,91200000.0
2007-04-10 05:52:00,0.6819,0.68195,0.6819,0.6819,162400000.0
2007-04-10 05:53:00,0.68195,0.68195,0.68185,0.6819,148399999.0
2007-04-10 05:54:00,0.6819,0.6819,0.68185,0.6819,67000000.0
2007-04-10 05:55:00,0.6819,0.6819,0.68185,0.68185,262900004.0
2007-04-10 05:56:00,0.68185,0.68195,0.68185,0.6819,125500000.0
2007-04-10 05:57:00,0.68195,0.682,0.68185,0.68185,356300000.0
2007-04-10 05:58:00,0.68185,0.6819,0.68175,0.6818,253000000.0
2007-04-10 05:59:00,0.6818,0.6818,0.6818,0.6818,83200000.0
2007-04-10 06:00:00,0.6818,0.6818,0.6818,0.6818,21600000.0
2007-04-10 06:01:00,0.6818,0.6818,0.6818,0.6818,6900000.0
2007-04-10 06:02:00,0.6818,0.6818,0.6818,0.6818,6400000.0
2007-04-10 06:03:00,0.6818,0.6818,0.6818,0.6818,59200000.0
2007-04-10 06:04:00,0.6818,0.6818,0.68175,0.6818,101100000.0
2007-04-10 06:05:00,0.6818,0.6818,0.6818,0.6818,64800000.0
2007-04-10 06:06:00,0.6818,0.6818,0.68175,0.6818,259700001.0
2007-04-10 06:07:00,0.6818,0.6818,0.6818,0.6818,51200000.0
2007-04-10 06:08:00,0.6818,0.6819,0.6818,0.68185,288200003.0
2007-04-10 06:09:00,0.68185,0.68185,0.6818,0.68185,72800000.0
2007-04-10 06:10:00,0.6818,0.6819,0.6818,0.6818,247099998.0
2007-04-10 06:11:00,0.68185,0.6819,0.68185,0.6819,66400000.0
2007-04-10 06:12:00,0.68185,0.6819,0.68185,0.68185,50400000.0
2007-04-10 06:13:00,0.68185,0.6819,0.68185,0.6819,40000000.0
2007-04-10 06:14:00,0.6819,0.6819,0.68185,0.68185,52000001.0
2007-04-10 06:15:00,0.68185,0.6819,0.68185,0.6819,164800002.0
2007-04-10 06:16:00,0.68189,0.68189,0.68175,0.68183,43200001.0
2007-04-10 06:17:00,0.6819,0.68195,0.68185,0.68185,377600000.0
2007-04-10 06:18:00,0.6819,0.6819,0.6818,0.68185,109599999.0
2007-04-10 06:19:00,0.68185,0.68185,0.6818,0.6818,112800000.0
2007-04-10 06:20:00,0.6818,0.6818,0.6818,0.6818,67700000.0
2007-04-10 06:21:00,0.68175,0.68185,0.68175,0.68185,111099999.0
2007-04-10 06:22:00,0.68185,0.68185,0.6818,0.6818,47200000.0
2007-04-10 06:23:00,0.68185,0.68185,0.6818,0.68185,52800001.0
2007-04-10 06:24:00,0.68185,0.68185,0.68185,0.68185,12000000.0
2007-04-10 06:25:00,0.68177,0.68177,0.6816,0.68168,192800004.0
2007-04-10 06:26:00,0.68185,0.68185,0.68185,0.68185,44000000.0
2007-04-10 06:27:00,0.68171,0.68183,0.68169,0.68183,306000006.0
2007-04-10 06:28:00,0.68185,0.68185,0.68175,0.68175,218499998.0
2007-04-10 06:29:00,0.68176,0.6818,0.68163,0.6817,222800001.0
2007-04-10 06:30:00,0.6818,0.6818,0.68175,0.6818,122700004.0
2007-04-10 06:31:00,0.6818,0.6818,0.68175,0.6818,139200000.0
2007-04-10 06:32:00,0.68175,0.6818,0.68175,0.68175,277299994.0
2007-04-10 06:33:00,0.68175,0.6818,0.68175,0.6818,59999999.0
2007-04-10 06:34:00,0.6818,0.6818,0.68175,0.68175,127100001.0
2007-04-10 06:35:00,0.68175,0.6818,0.68175,0.6818,267699995.0
2007-04-10 06:36:00,0.6818,0.6818,0.68175,0.6818,181600000.0
2007-04-10 06:37:00,0.6818,0.6818,0.68175,0.68175,409099996.0
2007-04-10 06:38:00,0.68175,0.68185,0.68175,0.68185,198799992.0
2007-04-10 06:39:00,0.68185,0.68185,0.6818,0.6818,50399999.0
2007-04-10 06:40:00,0.68185,0.68185,0.6818,0.6818,29600000.0
2007-04-10 06:41:00,0.6818,0.68185,0.68175,0.6818,542099992.0
2007-04-10 06:42:00,0.6818,0.6818,0.6818,0.6818,29600000.0
2007-04-10 06:43:00,0.6818,0.68185,0.6818,0.68185,108800000.0
2007-04-10 06:44:00,0.6818,0.68185,0.6818,0.68185,42400000.0
2007-04-10 06:45:00,0.68185,0.68185,0.6818,0.6818,56800000.0
2007-04-10 06:46:00,0.6818,0.6818,0.6818,0.6818,50400000.0
2007-04-10 06:47:00,0.6818,0.6818,0.6818,0.6818,6400000.0
2007-04-10 06:48:00,0.6818,0.6818,0.6818,0.6818,44000000.0
2007-04-10 06:49:00,0.68175,0.6819,0.68165,0.68165,283699999.0
2007-04-10 06:50:00,0.68165,0.6817,0.68165,0.6817,158299996.0
2007-04-10 06:51:00,0.6817,0.6817,0.6817,0.6817,9600000.0
2007-04-10 06:52:00,0.6817,0.6817,0.68165,0.68165,75200000.0
2007-04-10 06:53:00,0.6816,0.6816,0.68155,0.68155,160300002.0
2007-04-10 06:54:00,0.6816,0.6816,0.6816,0.6816,14400000.0
2007-04-10 06:55:00,0.68165,0.68165,0.68165,0.68165,20000000.0
2007-04-10 06:56:00,0.68165,0.68165,0.6816,0.68165,100800000.0
2007-04-10 06:57:00,0.68165,0.68165,0.68165,0.68165,8000000.0
2007-04-10 06:58:00,0.68165,0.6817,0.68165,0.68165,49600000.0
2007-04-10 06:59:00,0.6818,0.6818,0.6816,0.68165,113200001.0
2007-04-10 07:00:00,0.68165,0.68165,0.68165,0.68165,44000000.0
2007-04-10 07:01:00,0.68165,0.6817,0.6816,0.68165,132100002.0
2007-04-10 07:02:00,0.6817,0.6817,0.68165,0.6817,106000000.0
2007-04-10 07:03:00,0.68165,0.68175,0.68165,0.68165,479199999.0
2007-04-10 07:04:00,0.68165,0.6817,0.68155,0.68155,509400006.0
2007-04-10 07:05:00,0.68155,0.6816,0.68155,0.68155,220199999.0
2007-04-10 07:06:00,0.68155,0.68155,0.68135,0.6814,565900001.0
2007-04-10 07:07:00,0.6814,0.6814,0.68135,0.6814,148900001.0
2007-04-10 07:08:00,0.6814,0.6814,0.68135,0.6814,96800000.0
2007-04-10 07:09:00,0.6814,0.6816,0.68135,0.6815,456700000.0
2007-04-10 07:10:00,0.6815,0.6815,0.6815,0.6815,116800000.0
2007-04-10 07:11:00,0.68175,0.68175,0.6815,0.6815,212799998.0
2007-04-10 07:12:00,0.6815,0.68165,0.68145,0.6815,1016499994.0
2007-04-10 07:13:00,0.6815,0.68155,0.68145,0.6815,581999997.0
2007-04-10 07:14:00,0.6815,0.6815,0.68145,0.6815,119199998.0
2007-04-10 07:15:00,0.68155,0.68155,0.6815,0.6815,54400000.0
2007-04-10 07:16:00,0.6815,0.68155,0.68145,0.68155,157899999.0
2007-04-10 07:17:00,0.68155,0.68155,0.68135,0.68145,217700000.0
2007-04-10 07:18:00,0.6814,0.6814,0.68135,0.68135,672100004.0
2007-04-10 07:19:00,0.68145,0.68145,0.68145,0.68145,29600000.0
2007-04-10 07:20:00,0.68145,0.68145,0.68145,0.68145,17600000.0
2007-04-10 07:21:00,0.68145,0.6815,0.6814,0.6815,106600000.0
2007-04-10 07:22:00,0.6815,0.6815,0.6814,0.6815,128100000.0
2007-04-10 07:23:00,0.68145,0.6815,0.68145,0.68145,73600000.0
2007-04-10 07:24:00,0.6815,0.6815,0.68145,0.6815,64799999.0
2007-04-10 07:25:00,0.6815,0.6815,0.68145,0.68145,216800000.0
2007-04-10 07:26:00,0.68145,0.6815,0.6814,0.68145,339299996.0
2007-04-10 07:27:00,0.6815,0.6815,0.68145,0.6815,135199999.0
2007-04-10 07:28:00,0.6815,0.6815,0.6814,0.68145,216099996.0
2007-04-10 07:29:00,0.6815,0.6815,0.6814,0.6814,143900000.0
2007-04-10 07:30:00,0.6814,0.6814,0.6813,0.6813,258399999.0
2007-04-10 07:31:00,0.6813,0.6814,0.6813,0.6814,147000000.0
2007-04-10 07:32:00,0.6814,0.6814,0.6813,0.6814,43600000.0
2007-04-10 07:33:00,0.6813,0.6814,0.68125,0.68125,275499996.0
2007-04-10 07:34:00,0.6813,0.6814,0.68125,0.6813,140399998.0
2007-04-10 07:35:00,0.68135,0.6814,0.6813,0.6814,776100016.0
2007-04-10 07:36:00,0.6814,0.6815,0.68135,0.6814,107999999.0
2007-04-10 07:37:00,0.6814,0.6814,0.68125,0.68125,189699999.0
2007-04-10 07:38:00,0.6813,0.6813,0.68125,0.68125,270299999.0
2007-04-10 07:39:00,0.6813,0.6813,0.68125,0.68125,91899999.0
2007-04-10 07:40:00,0.68125,0.6813,0.68125,0.6813,99500002.0
2007-04-10 07:41:00,0.6813,0.6813,0.68125,0.6813,100600000.0
2007-04-10 07:42:00,0.6813,0.68135,0.6813,0.6813,199199999.0
2007-04-10 07:43:00,0.68135,0.6814,0.6813,0.6814,127899999.0
2007-04-10 07:44:00,0.68135,0.6814,0.68135,0.6814,219800000.0
2007-04-10 07:45:00,0.6814,0.6814,0.6814,0.6814,40000000.0
2007-04-10 07:46:00,0.6814,0.68155,0.6814,0.68145,264800000.0
2007-04-10 07:47:00,0.68145,0.6817,0.6814,0.6814,182200001.0
2007-04-10 07:48:00,0.6814,0.68155,0.6813,0.6814,234100002.0
2007-04-10 07:49:00,0.6814,0.6814,0.68125,0.6813,95200000.0
2007-04-10 07:50:00,0.68125,0.6813,0.6807,0.681,633999999.0
2007-04-10 07:51:00,0.68095,0.6811,0.68095,0.68105,478199999.0
2007-04-10 07:52:00,0.68105,0.68115,0.68105,0.68115,317700003.0
2007-04-10 07:53:00,0.6811,0.68115,0.68095,0.681,612700000.0
2007-04-10 07:54:00,0.68095,0.681,0.6809,0.681,217900004.0
2007-04-10 07:55:00,0.68095,0.681,0.68085,0.681,390100003.0
2007-04-10 07:56:00,0.681,0.68105,0.681,0.68105,184399999.0
2007-04-10 07:57:00,0.6811,0.68115,0.68105,0.6811,490300000.0
2007-04-10 07:58:00,0.6811,0.6813,0.6811,0.6813,708100000.0
2007-04-10 07:59:00,0.6813,0.6814,0.6813,0.6814,401599999.0
2007-04-10 08:00:00,0.6814,0.6815,0.6813,0.6814,170400000.0
2007-04-10 08:01:00,0.6814,0.68145,0.68135,0.6814,77600000.0
2007-04-10 08:02:00,0.6814,0.6814,0.6814,0.6814,12800000.0
2007-04-10 08:03:00,0.6814,0.6814,0.6814,0.6814,9600000.0
2007-04-10 08:04:00,0.6814,0.68145,0.68135,0.6814,101600000.0
2007-04-10 08:05:00,0.68145,0.68145,0.6814,0.6814,27200000.0
2007-04-10 08:06:00,0.6814,0.6815,0.68135,0.68145,173300000.0
2007-04-10 08:07:00,0.6814,0.6815,0.6814,0.6815,156000000.0
2007-04-10 08:08:00,0.68145,0.6815,0.6814,0.6815,235200000.0
2007-04-10 08:09:00,0.6815,0.68155,0.68145,0.6815,125399999.0
2007-04-10 08:10:00,0.6815,0.68155,0.6814,0.6815,255500004.0
2007-04-10 08:11:00,0.6815,0.6815,0.68145,0.68145,40800000.0
2007-04-10 08:12:00,0.6815,0.6815,0.68145,0.6815,27200000.0
2007-04-10 08:13:00,0.6815,0.68155,0.68145,0.6815,40800001.0
2007-04-10 08:14:00,0.6815,0.6815,0.68145,0.68145,20800000.0
2007-04-10 08:15:00,0.68145,0.6815,0.6812,0.6813,298999999.0
2007-04-10 08:16:00,0.6813,0.6814,0.6812,0.6814,136600000.0
2007-04-10 08:17:00,0.6813,0.6814,0.6813,0.6814,81700000.0
2007-04-10 08:18:00,0.68135,0.68145,0.6813,0.68145,171100002.0
2007-04-10 08:19:00,0.68145,0.6816,0.6814,0.6815,278999999.0
2007-04-10 08:20:00,0.6815,0.6816,0.68145,0.68145,234099998.0
2007-04-10 08:21:00,0.68145,0.6816,0.6814,0.6815,279800000.0
2007-04-10 08:22:00,0.6815,0.6815,0.68145,0.68145,102600000.0
2007-04-10 08:23:00,0.68155,0.68155,0.68145,0.6815,138699998.0
2007-04-10 08:24:00,0.6815,0.6815,0.68145,0.6815,49600000.0
2007-04-10 08:25:00,0.6815,0.6815,0.68135,0.6814,194999999.0
2007-04-10 08:26:00,0.6814,0.6814,0.68135,0.6814,144900000.0
2007-04-10 08:27:00,0.6814,0.68145,0.6813,0.6813,136999999.0
2007-04-10 08:28:00,0.6813,0.68135,0.68125,0.6813,328199995.0
2007-04-10 08:29:00,0.6813,0.6813,0.6812,0.6812,492399993.0
2007-04-10 08:30:00,0.6813,0.6814,0.6813,0.6813,546700000.0
2007-04-10 08:31:00,0.68135,0.68145,0.6813,0.6814,423400004.0
2007-04-10 08:32:00,0.6814,0.68145,0.68135,0.6814,483699999.0
2007-04-10 08:33:00,0.68145,0.68165,0.6814,0.68165,886799997.0
2007-04-10 08:34:00,0.68165,0.6817,0.6816,0.6817,605199997.0
2007-04-10 08:35:00,0.6817,0.68175,0.68165,0.6817,793799985.0
2007-04-10 08:36:00,0.6817,0.6818,0.6817,0.6817,310899997.0
2007-04-10 08:37:00,0.68175,0.6818,0.68175,0.68175,639599997.0
2007-04-10 08:38:00,0.68175,0.68175,0.68155,0.68155,683999997.0
2007-04-10 08:39:00,0.6816,0.6816,0.6815,0.68155,383599999.0
2007-04-10 08:40:00,0.68155,0.6816,0.68155,0.68155,184300000.0
2007-04-10 08:41:00,0.6816,0.6816,0.6815,0.6816,285300001.0
2007-04-10 08:42:00,0.6816,0.6816,0.68155,0.6816,196899995.0
2007-04-10 08:43:00,0.68155,0.6816,0.6815,0.6815,217100000.0
2007-04-10 08:44:00,0.6815,0.68155,0.6815,0.6815,314100002.0
2007-04-10 08:45:00,0.6815,0.68155,0.6815,0.6815,338699992.0
2007-04-10 08:46:00,0.6815,0.6815,0.68145,0.68145,316999995.0
2007-04-10 08:47:00,0.68145,0.6815,0.68135,0.68145,356800000.0
2007-04-10 08:48:00,0.68145,0.6815,0.6814,0.6815,279199998.0
2007-04-10 08:49:00,0.6815,0.6816,0.6815,0.68155,258800004.0
2007-04-10 08:50:00,0.6816,0.6818,0.6816,0.6818,448399998.0
2007-04-10 08:51:00,0.68175,0.68175,0.68155,0.6816,601500001.0
2007-04-10 08:52:00,0.6816,0.6817,0.6816,0.6817,377699996.0
2007-04-10 08:53:00,0.68165,0.6817,0.6815,0.6816,694699996.0
2007-04-10 08:54:00,0.6816,0.6816,0.6814,0.6814,667200000.0
2007-04-10 08:55:00,0.6814,0.6815,0.68135,0.68145,282699996.0
2007-04-10 08:56:00,0.6815,0.6815,0.6814,0.6814,169000001.0
2007-04-10 08:57:00,0.6814,0.68145,0.6814,0.6814,121800003.0
2007-04-10 08:58:00,0.6814,0.6816,0.6814,0.68145,827099994.0
2007-04-10 08:59:00,0.6814,0.6815,0.6814,0.6815,424099997.0
2007-04-10 09:00:00,0.6815,0.6815,0.6814,0.6814,527700004.0
2007-04-10 09:01:00,0.6814,0.6814,0.68105,0.6812,701199998.0
2007-04-10 09:02:00,0.6812,0.6812,0.68105,0.6811,884699998.0
2007-04-10 09:03:00,0.68105,0.6811,0.68105,0.6811,410700008.0
2007-04-10 09:04:00,0.6811,0.68115,0.68105,0.68105,677000002.0
2007-04-10 09:05:00,0.6811,0.6811,0.68095,0.681,1340099986.0
2007-04-10 09:06:00,0.68095,0.68105,0.6809,0.68105,1349599998.0
2007-04-10 09:07:00,0.68105,0.6811,0.681,0.6811,877699993.0
2007-04-10 09:08:00,0.6811,0.6811,0.68105,0.68105,417800001.0
2007-04-10 09:09:00,0.68105,0.68115,0.68105,0.68115,196000004.0
2007-04-10 09:10:00,0.6811,0.68115,0.68095,0.681,946400014.0
2007-04-10 09:11:00,0.681,0.6811,0.68095,0.68105,937999996.0
2007-04-10 09:12:00,0.681,0.681,0.6809,0.6809,1095999999.0
2007-04-10 09:13:00,0.6809,0.68095,0.6808,0.6809,1283500010.0
2007-04-10 09:14:00,0.6809,0.68095,0.6809,0.68095,209200000.0
2007-04-10 09:15:00,0.68095,0.681,0.6809,0.681,302300001.0
2007-04-10 09:16:00,0.681,0.6811,0.681,0.6811,380000000.0
2007-04-10 09:17:00,0.6811,0.6812,0.6811,0.68115,277699998.0
2007-04-10 09:18:00,0.68115,0.68115,0.681,0.6811,281500000.0
2007-04-10 09:19:00,0.6811,0.68115,0.68105,0.68115,193099999.0
2007-04-10 09:20:00,0.68115,0.68115,0.68105,0.6811,249199996.0
2007-04-10 09:21:00,0.68105,0.68115,0.68105,0.68115,283799998.0
2007-04-10 09:22:00,0.68115,0.68115,0.6811,0.6811,195599995.0
2007-04-10 09:23:00,0.6811,0.68115,0.6811,0.6811,169199997.0
2007-04-10 09:24:00,0.6811,0.6812,0.68105,0.6812,198700001.0
2007-04-10 09:25:00,0.68115,0.6812,0.6811,0.68115,113199999.0
2007-04-10 09:26:00,0.6811,0.68115,0.6811,0.68115,210800008.0
2007-04-10 09:27:00,0.68115,0.68115,0.68105,0.6811,256199998.0
2007-04-10 09:28:00,0.6811,0.6812,0.68105,0.6812,297699999.0
2007-04-10 09:29:00,0.68125,0.6813,0.68125,0.6813,40800000.0
2007-04-10 09:30:00,0.6813,0.68135,0.6813,0.6813,746999989.0
2007-04-10 09:31:00,0.6813,0.68135,0.6813,0.6813,400799996.0
2007-04-10 09:32:00,0.6813,0.6813,0.6812,0.6813,657199998.0
2007-04-10 09:33:00,0.68135,0.68135,0.6813,0.68135,226499998.0
2007-04-10 09:34:00,0.68135,0.6814,0.68135,0.6814,144500001.0
2007-04-10 09:35:00,0.6814,0.68145,0.68135,0.6814,416000008.0
2007-04-10 09:36:00,0.6814,0.6814,0.68135,0.6814,98400000.0
2007-04-10 09:37:00,0.68135,0.6814,0.68135,0.6814,538199997.0
2007-04-10 09:38:00,0.6814,0.68145,0.6814,0.6814,141200001.0
2007-04-10 09:39:00,0.6814,0.6814,0.68135,0.68135,143600002.0
2007-04-10 09:40:00,0.68135,0.68135,0.6813,0.6813,200799998.0
2007-04-10 09:41:00,0.6813,0.68135,0.68125,0.6813,723500009.0
2007-04-10 09:42:00,0.6813,0.6813,0.6813,0.6813,63200000.0
2007-04-10 09:43:00,0.6813,0.6813,0.68125,0.6813,116000002.0
2007-04-10 09:44:00,0.6813,0.6813,0.68125,0.68125,391500007.0
2007-04-10 09:45:00,0.68125,0.6813,0.68125,0.6813,529999999.0
2007-04-10 09:46:00,0.6813,0.6813,0.6811,0.68115,1152499999.0
2007-04-10 09:47:00,0.68115,0.68115,0.681,0.68105,865199997.0
2007-04-10 09:48:00,0.6811,0.68115,0.68105,0.68115,442399997.0
2007-04-10 09:49:00,0.68115,0.68115,0.6811,0.68115,713800005.0
2007-04-10 09:50:00,0.6812,0.6812,0.6812,0.6812,26400000.0
2007-04-10 09:51:00,0.6812,0.6812,0.68105,0.6812,1077599997.0
2007-04-10 09:52:00,0.68125,0.68155,0.6812,0.68135,550600000.0
2007-04-10 09:53:00,0.68135,0.68135,0.6813,0.68135,420499995.0
2007-04-10 09:54:00,0.68135,0.68135,0.68125,0.68125,350300002.0
2007-04-10 09:55:00,0.6813,0.6814,0.68125,0.6814,641999990.0
2007-04-10 09:56:00,0.6814,0.6814,0.68125,0.6813,1288499997.0
2007-04-10 09:57:00,0.6813,0.68135,0.68125,0.68135,704899995.0
2007-04-10 09:58:00,0.68135,0.68135,0.68125,0.6813,388199999.0
2007-04-10 09:59:00,0.6813,0.6813,0.6813,0.6813,711899998.0
2007-04-10 10:00:00,0.6814,0.68145,0.6813,0.6813,1167000000.0
2007-04-10 10:01:00,0.6813,0.6814,0.6812,0.6812,1405100000.0
2007-04-10 10:02:00,0.6812,0.6812,0.68095,0.681,1182099996.0
2007-04-10 10:03:00,0.68105,0.68115,0.681,0.6811,232599999.0
2007-04-10 10:04:00,0.68115,0.6812,0.6811,0.6812,209300006.0
2007-04-10 10:05:00,0.6812,0.6812,0.68115,0.68115,161599999.0
2007-04-10 10:06:00,0.68115,0.6812,0.6811,0.68115,382100004.0
2007-04-10 10:07:00,0.68115,0.6812,0.681,0.68105,483599988.0
2007-04-10 10:08:00,0.681,0.6811,0.68095,0.68095,817899994.0
2007-04-10 10:09:00,0.68095,0.681,0.68085,0.6809,677299997.0
2007-04-10 10:10:00,0.6808,0.6809,0.6806,0.6807,1889200001.0
2007-04-10 10:11:00,0.68075,0.68085,0.6807,0.6808,1889200001.0
2007-04-10 10:12:00,0.6808,0.681,0.6808,0.6809,1007899999.0
2007-04-10 10:13:00,0.6809,0.681,0.6809,0.68095,222600003.0
2007-04-10 10:14:00,0.681,0.681,0.6809,0.6809,1713499996.0
2007-04-10 10:15:00,0.68095,0.68105,0.6809,0.68095,1713499996.0
2007-04-10 10:16:00,0.68095,0.681,0.6808,0.6809,592499999.0
2007-04-10 10:17:00,0.6809,0.6809,0.6808,0.68085,949800009.0
2007-04-10 10:18:00,0.68085,0.681,0.68085,0.6809,1324099991.0
2007-04-10 10:19:00,0.6809,0.6809,0.6809,0.6809,165600001.0
2007-04-10 10:20:00,0.6809,0.6809,0.6808,0.6808,631500005.0
2007-04-10 10:21:00,0.6808,0.68085,0.68075,0.68075,533499993.0
2007-04-10 10:22:00,0.6807,0.68085,0.68065,0.68075,1127800008.0
2007-04-10 10:23:00,0.68075,0.68085,0.68075,0.68075,1091200015.0
2007-04-10 10:24:00,0.6808,0.68085,0.68075,0.68075,282699999.0
2007-04-10 10:25:00,0.6808,0.6808,0.6808,0.6808,12000000.0
2007-04-10 10:26:00,0.6808,0.68085,0.6808,0.68085,105599999.0
2007-04-10 10:27:00,0.68085,0.68095,0.6808,0.68095,563599999.0
2007-04-10 10:28:00,0.6809,0.68095,0.68085,0.6809,363599994.0
2007-04-10 10:29:00,0.68085,0.68095,0.68085,0.68085,382700001.0
2007-04-10 10:30:00,0.68085,0.6809,0.68085,0.68085,116099997.0
2007-04-10 10:31:00,0.68085,0.6809,0.6808,0.6808,243200001.0
2007-04-10 10:32:00,0.6808,0.6808,0.6807,0.68075,756599997.0
2007-04-10 10:33:00,0.68075,0.6808,0.6806,0.68075,949600005.0
2007-04-10 10:34:00,0.68075,0.68085,0.68075,0.68075,504800000.0
2007-04-10 10:35:00,0.68075,0.6808,0.6807,0.6808,700300002.0
2007-04-10 10:36:00,0.6808,0.6808,0.6805,0.6806,1806100001.0
2007-04-10 10:37:00,0.6806,0.6807,0.6805,0.6805,1806100001.0
2007-04-10 10:38:00,0.6805,0.6807,0.6805,0.68065,469199995.0
2007-04-10 10:39:00,0.6807,0.68075,0.6806,0.68065,469000003.0
2007-04-10 10:40:00,0.68065,0.68065,0.68055,0.68055,726799999.0
2007-04-10 10:41:00,0.6805,0.68055,0.6803,0.68045,1808600004.0
2007-04-10 10:42:00,0.6805,0.68055,0.68045,0.6805,1151799999.0
2007-04-10 10:43:00,0.6805,0.68055,0.68045,0.68055,527900001.0
2007-04-10 10:44:00,0.68055,0.68055,0.6805,0.68055,623700000.0
2007-04-10 10:45:00,0.68055,0.68055,0.68045,0.68055,207800001.0
2007-04-10 10:46:00,0.6805,0.6806,0.68045,0.68055,1174399988.0
2007-04-10 10:47:00,0.68055,0.6807,0.68055,0.68065,1675799995.0
2007-04-10 10:48:00,0.6807,0.68075,0.6806,0.6807,723899994.0
2007-04-10 10:49:00,0.6807,0.6807,0.68065,0.68065,495400008.0
2007-04-10 10:50:00,0.6806,0.6807,0.6806,0.68065,658399997.0
2007-04-10 10:51:00,0.68065,0.68065,0.68055,0.6806,803200000.0
2007-04-10 10:52:00,0.6806,0.68065,0.6805,0.6805,1485800002.0
2007-04-10 10:53:00,0.68055,0.6806,0.68045,0.6805,1151800015.0
2007-04-10 10:54:00,0.68055,0.68055,0.68045,0.6805,927899989.0
2007-04-10 10:55:00,0.6805,0.6806,0.6805,0.6805,1068300002.0
2007-04-10 10:56:00,0.6805,0.68065,0.6805,0.68065,755000007.0
2007-04-10 10:57:00,0.68065,0.6807,0.6806,0.6806,562699994.0
2007-04-10 10:58:00,0.6806,0.6806,0.68045,0.6805,603900006.0
2007-04-10 10:59:00,0.6805,0.6805,0.6804,0.68045,1070399995.0
2007-04-10 11:00:00,0.6805,0.68055,0.68045,0.68055,545700010.0
2007-04-10 11:01:00,0.68055,0.68055,0.6805,0.68055,136300002.0
2007-04-10 11:02:00,0.68055,0.68055,0.68045,0.6805,1188199996.0
2007-04-10 11:03:00,0.68055,0.68055,0.68045,0.6805,200799998.0
2007-04-10 11:04:00,0.6805,0.6805,0.6804,0.6805,352399998.0
2007-04-10 11:05:00,0.6805,0.6805,0.68045,0.6805,120299999.0
2007-04-10 11:06:00,0.6805,0.68055,0.68045,0.68055,646899995.0
2007-04-10 11:07:00,0.68055,0.68055,0.6805,0.68055,237500002.0
2007-04-10 11:08:00,0.68055,0.6806,0.6805,0.68055,274700000.0
2007-04-10 11:09:00,0.68055,0.68055,0.6805,0.68055,252499999.0
2007-04-10 11:10:00,0.68055,0.68055,0.68055,0.68055,39200000.0
2007-04-10 11:11:00,0.68055,0.6806,0.68055,0.6806,278200000.0
2007-04-10 11:12:00,0.68055,0.6806,0.68055,0.68055,163900000.0
2007-04-10 11:13:00,0.68055,0.68055,0.68045,0.6805,960099995.0
2007-04-10 11:14:00,0.6805,0.68055,0.6805,0.68055,135800000.0
2007-04-10 11:15:00,0.68055,0.68055,0.6805,0.6805,394500001.0
2007-04-10 11:16:00,0.6805,0.6805,0.68045,0.6805,158000001.0
2007-04-10 11:17:00,0.6805,0.68055,0.6804,0.6805,292900000.0
2007-04-10 11:18:00,0.6805,0.68055,0.6805,0.6805,546699997.0
2007-04-10 11:19:00,0.6805,0.68055,0.68045,0.6805,477000000.0
2007-04-10 11:20:00,0.68055,0.68055,0.68035,0.6805,685400003.0
2007-04-10 11:21:00,0.68055,0.68055,0.68045,0.6805,1316599992.0
2007-04-10 11:22:00,0.6805,0.68055,0.68045,0.6805,1505599984.0
2007-04-10 11:23:00,0.68045,0.6806,0.68045,0.6806,365100001.0
2007-04-10 11:24:00,0.6806,0.6806,0.6805,0.6805,908799982.0
2007-04-10 11:25:00,0.68055,0.6806,0.6805,0.68055,700600005.0
2007-04-10 11:26:00,0.68055,0.6806,0.68055,0.68055,723299993.0
2007-04-10 11:27:00,0.68055,0.6806,0.68045,0.6806,596399999.0
2007-04-10 11:28:00,0.6806,0.6806,0.68055,0.68055,171600000.0
2007-04-10 11:29:00,0.68055,0.68055,0.6805,0.68055,443099999.0
2007-04-10 11:30:00,0.68055,0.6806,0.68035,0.68035,1158999994.0
2007-04-10 11:31:00,0.68035,0.68035,0.6802,0.68025,2059799997.0
2007-04-10 11:32:00,0.68035,0.6804,0.6802,0.6803,971300003.0
2007-04-10 11:33:00,0.6803,0.6804,0.6803,0.68035,746900007.0
2007-04-10 11:34:00,0.6804,0.68045,0.68035,0.68045,685599998.0
2007-04-10 11:35:00,0.6804,0.68045,0.68035,0.6804,277100003.0
2007-04-10 11:36:00,0.68035,0.6804,0.68035,0.6804,244900004.0
2007-04-10 11:37:00,0.6804,0.6805,0.6804,0.6804,667799994.0
2007-04-10 11:38:00,0.6804,0.68045,0.68035,0.68045,2019099990.0
2007-04-10 11:39:00,0.6804,0.6805,0.6804,0.68045,768300003.0
2007-04-10 11:40:00,0.68045,0.6805,0.6804,0.68045,998699991.0
2007-04-10 11:41:00,0.68045,0.6805,0.6804,0.6804,620399996.0
2007-04-10 11:42:00,0.68045,0.68045,0.68045,0.68045,28800000.0
2007-04-10 11:43:00,0.68045,0.6805,0.6804,0.68045,781300000.0
2007-04-10 11:44:00,0.68045,0.6805,0.68045,0.68045,1427500004.0
2007-04-10 11:45:00,0.68045,0.6805,0.68045,0.68045,1020400000.0
2007-04-10 11:46:00,0.68045,0.6805,0.6804,0.68045,582000015.0
2007-04-10 11:47:00,0.6805,0.6805,0.68045,0.68045,1301200000.0
2007-04-10 11:48:00,0.68045,0.6805,0.68045,0.68045,655300002.0
2007-04-10 11:49:00,0.68045,0.6805,0.68035,0.68045,1739100003.0
2007-04-10 11:50:00,0.6805,0.6805,0.6804,0.68045,832499986.0
2007-04-10 11:51:00,0.68045,0.6806,0.68045,0.6806,735099994.0
2007-04-10 11:52:00,0.6806,0.6806,0.68055,0.68055,57499998.0
2007-04-10 11:53:00,0.68055,0.6806,0.6805,0.6805,1087500003.0
2007-04-10 11:54:00,0.68055,0.68065,0.68055,0.68065,624000002.0
2007-04-10 11:55:00,0.68065,0.68065,0.68055,0.6806,699699997.0
2007-04-10 11:56:00,0.68055,0.6806,0.6805,0.6806,359499990.0
2007-04-10 11:57:00,0.6806,0.6806,0.68045,0.6805,720300011.0
2007-04-10 11:58:00,0.6805,0.6805,0.68045,0.6805,783100013.0
2007-04-10 11:59:00,0.6805,0.6807,0.6805,0.6807,228700000.0
2007-04-10 12:00:00,0.68075,0.68075,0.6807,0.6807,574400000.0
2007-04-10 12:01:00,0.6807,0.6808,0.68065,0.6808,990000001.0
2007-04-10 12:02:00,0.6808,0.6808,0.6808,0.6808,320000000.0
2007-04-10 12:03:00,0.6808,0.6808,0.6807,0.68075,396800000.0
2007-04-10 12:04:00,0.68075,0.6808,0.68075,0.6808,128800000.0
2007-04-10 12:05:00,0.6808,0.68085,0.6808,0.6808,193600000.0
2007-04-10 12:06:00,0.68085,0.68085,0.6808,0.68085,131200000.0
2007-04-10 12:07:00,0.68085,0.68085,0.68075,0.68085,321799999.0
2007-04-10 12:08:00,0.68085,0.68085,0.68075,0.6808,315999996.0
2007-04-10 12:09:00,0.6808,0.6808,0.6807,0.68075,750299998.0
2007-04-10 12:10:00,0.6808,0.6808,0.6808,0.6808,148000000.0
2007-04-10 12:11:00,0.6808,0.6808,0.68065,0.6807,855100000.0
2007-04-10 12:12:00,0.6807,0.6807,0.6806,0.68065,994200000.0
2007-04-10 12:13:00,0.6806,0.68065,0.6806,0.68065,101600000.0
2007-04-10 12:14:00,0.68065,0.68065,0.6806,0.68065,113600000.0
2007-04-10 12:15:00,0.6806,0.68065,0.6806,0.68065,210400005.0
2007-04-10 12:16:00,0.68065,0.6807,0.68065,0.68065,134400000.0
2007-04-10 12:17:00,0.6807,0.6807,0.68065,0.68065,108400000.0
2007-04-10 12:18:00,0.68065,0.6807,0.68065,0.68065,127200001.0
2007-04-10 12:19:00,0.68065,0.68075,0.6806,0.6806,576000002.0
2007-04-10 12:20:00,0.6806,0.6807,0.6806,0.6807,400000009.0
2007-04-10 12:21:00,0.68075,0.6808,0.6807,0.6807,137600000.0
2007-04-10 12:22:00,0.68065,0.6807,0.6806,0.68065,196200000.0
2007-04-10 12:23:00,0.6806,0.68065,0.6806,0.6806,1088300004.0
2007-04-10 12:24:00,0.68065,0.6807,0.6806,0.6807,450100000.0
2007-04-10 12:25:00,0.6807,0.6807,0.68065,0.68065,57600002.0
2007-04-10 12:26:00,0.68065,0.68065,0.6806,0.68065,419500002.0
2007-04-10 12:27:00,0.68065,0.68065,0.6806,0.68065,23200000.0
2007-04-10 12:28:00,0.68065,0.68065,0.6805,0.6805,1375999989.0
2007-04-10 12:29:00,0.6805,0.6805,0.6805,0.6805,1253600003.0
2007-04-10 12:30:00,0.6805,0.68055,0.68045,0.6805,666199994.0
2007-04-10 12:31:00,0.6805,0.68055,0.6805,0.68055,261599995.0
2007-04-10 12:32:00,0.68055,0.68055,0.68045,0.68045,560400004.0
2007-04-10 12:33:00,0.68055,0.68055,0.6805,0.68055,63200000.0
2007-04-10 12:34:00,0.68055,0.68055,0.6805,0.6805,106400000.0
2007-04-10 12:35:00,0.6805,0.68055,0.68045,0.68055,291199999.0
2007-04-10 12:36:00,0.68055,0.68055,0.6805,0.6805,170299998.0
2007-04-10 12:37:00,0.6805,0.68055,0.68045,0.6805,740099992.0
2007-04-10 12:38:00,0.6805,0.6805,0.6804,0.6804,572699999.0
2007-04-10 12:39:00,0.68045,0.68045,0.68035,0.68035,1099699999.0
2007-04-10 12:40:00,0.6804,0.6804,0.68035,0.6804,115300002.0
2007-04-10 12:41:00,0.6804,0.68045,0.68035,0.68035,660199996.0
2007-04-10 12:42:00,0.68035,0.6804,0.68035,0.6804,459799994.0
2007-04-10 12:43:00,0.68035,0.6804,0.68035,0.68035,197500002.0
2007-04-10 12:44:00,0.68035,0.68035,0.6803,0.6803,239599998.0
2007-04-10 12:45:00,0.68035,0.6804,0.68035,0.6804,86900000.0
2007-04-10 12:46:00,0.68035,0.68035,0.68035,0.68035,75200000.0
2007-04-10 12:47:00,0.68035,0.6804,0.68035,0.6804,834500006.0
2007-04-10 12:48:00,0.68035,0.6804,0.68035,0.6804,216599994.0
2007-04-10 12:49:00,0.6804,0.6804,0.68035,0.68035,151999995.0
2007-04-10 12:50:00,0.6804,0.6804,0.6804,0.6804,52800000.0
2007-04-10 12:51:00,0.6804,0.6804,0.68035,0.6804,750400010.0
2007-04-10 12:52:00,0.6804,0.6804,0.68035,0.68035,1693499998.0
2007-04-10 12:53:00,0.6804,0.6804,0.6803,0.6803,384899998.0
2007-04-10 12:54:00,0.68035,0.68035,0.68025,0.6803,502800001.0
2007-04-10 12:55:00,0.6803,0.68035,0.6803,0.6803,170400000.0
2007-04-10 12:56:00,0.68025,0.6803,0.68025,0.68025,965899992.0
2007-04-10 12:57:00,0.68025,0.6803,0.68015,0.68015,376800001.0
2007-04-10 12:58:00,0.68015,0.68025,0.6801,0.6801,1906900008.0
2007-04-10 12:59:00,0.68015,0.68035,0.68015,0.6803,766399989.0
2007-04-10 13:00:00,0.68035,0.68035,0.6801,0.6802,1359599995.0
2007-04-10 13:01:00,0.6802,0.68025,0.68015,0.6802,1193799997.0
2007-04-10 13:02:00,0.6802,0.6802,0.6801,0.68015,223999999.0
2007-04-10 13:03:00,0.68015,0.6802,0.68015,0.6802,251199998.0
2007-04-10 13:04:00,0.6802,0.6802,0.68005,0.6801,1150400008.0
2007-04-10 13:05:00,0.68,0.68,0.6799,0.68,407199998.0
2007-04-10 13:06:00,0.68005,0.68015,0.68,0.68015,407199998.0
2007-04-10 13:07:00,0.6801,0.68015,0.68005,0.6801,613800002.0
2007-04-10 13:08:00,0.6801,0.6801,0.68,0.68005,613599998.0
2007-04-10 13:09:00,0.68005,0.68005,0.67995,0.68005,987500009.0
2007-04-10 13:10:00,0.68005,0.68005,0.67995,0.68,2001099972.0
2007-04-10 13:11:00,0.68,0.68005,0.6799,0.68005,1700000013.0
2007-04-10 13:12:00,0.68,0.68005,0.67995,0.67995,436600001.0
2007-04-10 13:13:00,0.68,0.68,0.68,0.68,219999999.0
2007-04-10 13:14:00,0.6799,0.68,0.6799,0.68,311999997.0
2007-04-10 13:15:00,0.68,0.6801,0.68,0.68005,311999997.0
2007-04-10 13:16:00,0.68005,0.68005,0.67995,0.67995,545000001.0
2007-04-10 13:17:00,0.67995,0.68005,0.67995,0.68005,688200007.0
2007-04-10 13:18:00,0.68,0.68005,0.67995,0.68005,684599999.0
2007-04-10 13:19:00,0.68005,0.68005,0.68005,0.68005,12800000.0
2007-04-10 13:20:00,0.68005,0.68005,0.6799,0.67995,450599996.0
2007-04-10 13:21:00,0.67995,0.67995,0.6798,0.67985,573600005.0
2007-04-10 13:22:00,0.6798,0.67985,0.6798,0.6798,648099995.0
2007-04-10 13:23:00,0.6798,0.6799,0.6798,0.6799,412499994.0
2007-04-10 13:24:00,0.6799,0.6799,0.67985,0.67985,204899993.0
2007-04-10 13:25:00,0.6798,0.6799,0.67975,0.67975,772099984.0
2007-04-10 13:26:00,0.6797,0.6798,0.67965,0.67975,1359599992.0
2007-04-10 13:27:00,0.6798,0.6798,0.67975,0.67975,114799998.0
2007-04-10 13:28:00,0.6798,0.6798,0.67975,0.67975,122000000.0
2007-04-10 13:29:00,0.67975,0.6798,0.6797,0.6797,318399997.0
2007-04-10 13:30:00,0.6797,0.6797,0.67955,0.6796,753399994.0
2007-04-10 13:31:00,0.6796,0.6797,0.6796,0.6797,400000004.0
2007-04-10 13:32:00,0.6797,0.6798,0.6797,0.6798,447600000.0
2007-04-10 13:33:00,0.6798,0.6798,0.67975,0.6798,642900003.0
2007-04-10 13:34:00,0.6798,0.67985,0.67975,0.67975,308000000.0
2007-04-10 13:35:00,0.6798,0.6798,0.67965,0.67965,1623299986.0
2007-04-10 13:36:00,0.6797,0.6798,0.67965,0.6798,1206600014.0
2007-04-10 13:37:00,0.6798,0.6798,0.67975,0.67975,368600001.0
2007-04-10 13:38:00,0.67975,0.67975,0.67965,0.67975,1083700006.0
2007-04-10 13:39:00,0.67975,0.67975,0.6797,0.6797,491600000.0
2007-04-10 13:40:00,0.67975,0.67975,0.67955,0.67965,790000002.0
2007-04-10 13:41:00,0.67965,0.6797,0.67955,0.67965,494299995.0
2007-04-10 13:42:00,0.67965,0.6797,0.6796,0.67965,1276899997.0
2007-04-10 13:43:00,0.67965,0.67985,0.67965,0.6798,453400001.0
2007-04-10 13:44:00,0.6798,0.6799,0.67975,0.67985,784700007.0
2007-04-10 13:45:00,0.67985,0.67985,0.6798,0.6798,522199997.0
2007-04-10 13:46:00,0.6798,0.6798,0.6797,0.67975,711899995.0
2007-04-10 13:47:00,0.67975,0.6799,0.67975,0.6798,396000001.0
2007-04-10 13:48:00,0.6798,0.6798,0.67965,0.67965,1828900016.0
2007-04-10 13:49:00,0.6797,0.6798,0.67965,0.6797,988900013.0
2007-04-10 13:50:00,0.6797,0.6798,0.6797,0.67975,1263699984.0
2007-04-10 13:51:00,0.67975,0.6798,0.6797,0.6797,596499994.0
2007-04-10 13:52:00,0.6797,0.68005,0.6797,0.68,1453599997.0
2007-04-10 13:53:00,0.68,0.68015,0.67995,0.6801,1683274989.0
2007-04-10 13:54:00,0.68015,0.6802,0.6801,0.6802,517999999.0
2007-04-10 13:55:00,0.6802,0.68025,0.6801,0.6801,1871700002.0
2007-04-10 13:56:00,0.6801,0.6802,0.68,0.68,618400005.0
2007-04-10 13:57:00,0.68005,0.6801,0.68,0.68005,485000002.0
2007-04-10 13:58:00,0.68005,0.6801,0.68,0.68005,525500001.0
2007-04-10 13:59:00,0.68005,0.68005,0.67995,0.68,468800007.0
2007-04-10 14:00:00,0.67995,0.68015,0.67995,0.6801,784599997.0
2007-04-10 14:01:00,0.6801,0.6801,0.68005,0.6801,704800009.0
2007-04-10 14:02:00,0.6801,0.6802,0.68005,0.68005,1202399989.0
2007-04-10 14:03:00,0.6801,0.6801,0.68005,0.6801,1447299995.0
2007-04-10 14:04:00,0.68005,0.6802,0.68005,0.6801,1247900007.0
2007-04-10 14:05:00,0.68015,0.6802,0.68015,0.68015,111999997.0
2007-04-10 14:06:00,0.68015,0.68015,0.68005,0.6801,1125500006.0
2007-04-10 14:07:00,0.6801,0.6801,0.68005,0.6801,972699995.0
2007-04-10 14:08:00,0.6801,0.6802,0.6801,0.68015,1055800003.0
2007-04-10 14:09:00,0.68015,0.6802,0.68015,0.68015,808200003.0
2007-04-10 14:10:00,0.6802,0.6802,0.68005,0.68005,649700008.0
2007-04-10 14:11:00,0.68005,0.6802,0.68005,0.6801,1474299998.0
2007-04-10 14:12:00,0.6801,0.6801,0.6799,0.68,1536599995.0
2007-04-10 14:13:00,0.68,0.68,0.67995,0.68,967299994.0
2007-04-10 14:14:00,0.6799,0.6802,0.6799,0.6802,1989000012.0
2007-04-10 14:15:00,0.68015,0.68035,0.68015,0.68025,1989000012.0
2007-04-10 14:16:00,0.68025,0.6804,0.68025,0.68035,880699997.0
2007-04-10 14:17:00,0.68035,0.68045,0.68025,0.68025,1314099996.0
2007-04-10 14:18:00,0.6802,0.6803,0.6802,0.6802,1008099995.0
2007-04-10 14:19:00,0.6802,0.6803,0.68015,0.6802,1008099995.0
2007-04-10 14:20:00,0.68025,0.68025,0.68015,0.68025,694599997.0
2007-04-10 14:21:00,0.68025,0.6803,0.6802,0.6803,627199999.0
2007-04-10 14:22:00,0.68025,0.6803,0.68015,0.6802,1167399995.0
2007-04-10 14:23:00,0.68015,0.68025,0.68015,0.6802,681199999.0
2007-04-10 14:24:00,0.68015,0.6802,0.68015,0.68015,558400002.0
2007-04-10 14:25:00,0.6802,0.6802,0.6801,0.6802,915700016.0
2007-04-10 14:26:00,0.68015,0.68025,0.68015,0.68025,764000002.0
2007-04-10 14:27:00,0.68025,0.6803,0.6802,0.6803,1645400001.0
2007-04-10 14:28:00,0.6803,0.6803,0.6802,0.68025,976900007.0
2007-04-10 14:29:00,0.6802,0.68025,0.6802,0.68025,582000007.0
2007-04-10 14:30:00,0.6802,0.68025,0.6802,0.6802,410200003.0
2007-04-10 14:31:00,0.6802,0.68035,0.6802,0.68035,758099994.0
2007-04-10 14:32:00,0.6803,0.68035,0.68025,0.68035,591299995.0
2007-04-10 14:33:00,0.68035,0.68035,0.68035,0.68035,4800000.0
2007-04-10 14:34:00,0.68035,0.68035,0.6803,0.6803,635599998.0
2007-04-10 14:35:00,0.68035,0.6804,0.68035,0.6804,340799992.0
2007-04-10 14:36:00,0.6804,0.6804,0.6804,0.6804,892500005.0
2007-04-10 14:37:00,0.6804,0.6804,0.6804,0.6804,607199997.0
2007-04-10 14:38:00,0.6804,0.6804,0.6803,0.6804,591900001.0
2007-04-10 14:39:00,0.6804,0.6804,0.6804,0.6804,148000000.0
2007-04-10 14:40:00,0.6804,0.6804,0.6803,0.68035,157300002.0
2007-04-10 14:41:00,0.6803,0.68035,0.68025,0.68035,681199993.0
2007-04-10 14:42:00,0.68035,0.6804,0.68035,0.6804,789199995.0
2007-04-10 14:43:00,0.6804,0.6804,0.68035,0.6804,292300001.0
2007-04-10 14:44:00,0.6804,0.68045,0.68035,0.6804,1511800010.0
2007-04-10 14:45:00,0.6804,0.68045,0.68035,0.6804,1748800017.0
2007-04-10 14:46:00,0.6804,0.6804,0.6804,0.6804,1841299998.0
2007-04-10 14:47:00,0.6805,0.6805,0.6804,0.6804,1841299998.0
2007-04-10 14:48:00,0.68045,0.6806,0.68045,0.68055,1841299998.0
2007-04-10 14:49:00,0.68055,0.68055,0.68045,0.6805,1655899996.0
2007-04-10 14:50:00,0.68045,0.68055,0.68045,0.68045,1330700016.0
2007-04-10 14:51:00,0.6805,0.68055,0.68045,0.68045,1321600005.0
2007-04-10 14:52:00,0.6805,0.6806,0.68045,0.68055,872799993.0
2007-04-10 14:53:00,0.6806,0.6806,0.6805,0.68055,513899994.0
2007-04-10 14:54:00,0.68055,0.6806,0.68055,0.6806,340799999.0
2007-04-10 14:55:00,0.6806,0.6806,0.68055,0.68055,435100000.0
2007-04-10 14:56:00,0.68055,0.68065,0.68055,0.68055,228800000.0
2007-04-10 14:57:00,0.68055,0.6806,0.6805,0.68055,565099996.0
2007-04-10 14:58:00,0.6806,0.68065,0.6806,0.68065,490400002.0
2007-04-10 14:59:00,0.6806,0.6806,0.6806,0.6806,257600000.0
2007-04-10 15:00:00,0.6806,0.6806,0.6806,0.6806,27200000.0
2007-04-10 15:01:00,0.6806,0.6806,0.6806,0.6806,188800000.0
2007-04-10 15:02:00,0.6806,0.6806,0.6805,0.6805,1760099998.0
2007-04-10 15:03:00,0.6805,0.68055,0.68045,0.6805,711500002.0
2007-04-10 15:04:00,0.6805,0.6805,0.6805,0.6805,338800008.0
2007-04-10 15:05:00,0.6805,0.6805,0.6804,0.68045,231000000.0
2007-04-10 15:06:00,0.68045,0.68045,0.68035,0.6804,1470900007.0
2007-04-10 15:07:00,0.6804,0.6804,0.68035,0.6804,772600009.0
2007-04-10 15:08:00,0.6804,0.6804,0.6804,0.6804,492000000.0
2007-04-10 15:09:00,0.6804,0.6805,0.6804,0.68045,753600001.0
2007-04-10 15:10:00,0.6804,0.6805,0.6804,0.6804,1391600003.0
2007-04-10 15:11:00,0.6804,0.6804,0.68025,0.68035,639900007.0
2007-04-10 15:12:00,0.68035,0.68045,0.68035,0.68045,892100002.0
2007-04-10 15:13:00,0.6803,0.6804,0.6803,0.6804,2059400001.0
2007-04-10 15:14:00,0.68055,0.6806,0.68045,0.68055,2059400001.0
2007-04-10 15:15:00,0.68055,0.68065,0.68055,0.6806,1355700005.0
2007-04-10 15:16:00,0.68055,0.68065,0.68055,0.68065,665899995.0
2007-04-10 15:17:00,0.68065,0.6807,0.68065,0.6807,424499997.0
2007-04-10 15:18:00,0.6807,0.6807,0.6806,0.68065,1066399992.0
2007-04-10 15:19:00,0.68065,0.68065,0.68055,0.68055,1752699996.0
2007-04-10 15:20:00,0.6806,0.68065,0.68055,0.6806,1142599991.0
2007-04-10 15:21:00,0.6806,0.68065,0.68055,0.6806,419500003.0
2007-04-10 15:22:00,0.68065,0.6807,0.68055,0.68065,805400008.0
2007-04-10 15:23:00,0.68065,0.68065,0.6806,0.68065,306100003.0
2007-04-10 15:24:00,0.68065,0.6807,0.6806,0.6807,308100002.0
2007-04-10 15:25:00,0.6807,0.6807,0.6807,0.6807,27200000.0
2007-04-10 15:26:00,0.6807,0.68075,0.68065,0.68075,165899999.0
2007-04-10 15:27:00,0.68075,0.68075,0.68065,0.6807,152900001.0
2007-04-10 15:28:00,0.6807,0.68075,0.68065,0.6807,290700002.0
2007-04-10 15:29:00,0.68075,0.68075,0.68065,0.68065,749799989.0
2007-04-10 15:30:00,0.68065,0.6807,0.6806,0.6807,227499997.0
2007-04-10 15:31:00,0.6807,0.6807,0.68065,0.68065,187800002.0
2007-04-10 15:32:00,0.68065,0.6807,0.68065,0.6807,95100000.0
2007-04-10 15:33:00,0.6807,0.68075,0.6807,0.68075,203500005.0
2007-04-10 15:34:00,0.68075,0.6808,0.6807,0.68075,562199997.0
2007-04-10 15:35:00,0.68075,0.68075,0.68065,0.6807,1358200013.0
2007-04-10 15:36:00,0.6807,0.68075,0.6807,0.6807,140500001.0
2007-04-10 15:37:00,0.6807,0.68075,0.6807,0.68075,163200000.0
2007-04-10 15:38:00,0.6807,0.6808,0.68065,0.6808,535999998.0
2007-04-10 15:39:00,0.6808,0.6808,0.6807,0.6807,641499997.0
2007-04-10 15:40:00,0.6807,0.6807,0.6807,0.6807,230099996.0
2007-04-10 15:41:00,0.68075,0.68075,0.68065,0.68065,166400000.0
2007-04-10 15:42:00,0.68065,0.6807,0.68065,0.6807,271999999.0
2007-04-10 15:43:00,0.6807,0.6808,0.68065,0.68075,318899997.0
2007-04-10 15:44:00,0.68075,0.6808,0.6807,0.6807,885599997.0
2007-04-10 15:45:00,0.68075,0.68075,0.68065,0.68065,611000002.0
2007-04-10 15:46:00,0.6807,0.6807,0.68065,0.68065,1464599991.0
2007-04-10 15:47:00,0.68065,0.68075,0.68065,0.68065,895799998.0
2007-04-10 15:48:00,0.6807,0.68075,0.68065,0.68065,1218300015.0
2007-04-10 15:49:00,0.6807,0.68075,0.68065,0.68075,501900001.0
2007-04-10 15:50:00,0.68075,0.6808,0.68065,0.68065,1116399993.0
2007-04-10 15:51:00,0.68065,0.6807,0.6806,0.68065,898800005.0
2007-04-10 15:52:00,0.68065,0.6807,0.6806,0.68065,512000003.0
2007-04-10 15:53:00,0.6806,0.6807,0.68055,0.68065,869999991.0
2007-04-10 15:54:00,0.68065,0.68075,0.68065,0.68065,191200000.0
2007-04-10 15:55:00,0.68065,0.6807,0.6806,0.6806,756500003.0
2007-04-10 15:56:00,0.68055,0.6807,0.68055,0.6806,727000000.0
2007-04-10 15:57:00,0.6806,0.68065,0.6806,0.6806,592800001.0
2007-04-10 15:58:00,0.6806,0.68065,0.68055,0.6806,763099995.0
2007-04-10 15:59:00,0.6806,0.68065,0.68055,0.68065,846999988.0
2007-04-10 16:00:00,0.68065,0.6807,0.6806,0.6807,761899994.0
2007-04-10 16:01:00,0.68075,0.68075,0.68065,0.6807,779400000.0
2007-04-10 16:02:00,0.68075,0.68075,0.6807,0.6807,525500001.0
2007-04-10 16:03:00,0.6807,0.6807,0.6806,0.68065,1514900004.0
2007-04-10 16:04:00,0.68065,0.6809,0.68065,0.6809,1120899990.0
2007-04-10 16:05:00,0.6809,0.6809,0.68085,0.6809,239400000.0
2007-04-10 16:06:00,0.68085,0.68095,0.68085,0.6809,1868400008.0
2007-04-10 16:07:00,0.6809,0.6812,0.68085,0.68115,2134999972.0
2007-04-10 16:08:00,0.68115,0.6812,0.68105,0.68115,1308955359.0
2007-04-10 16:09:00,0.68115,0.68115,0.681,0.68105,1615800005.0
2007-04-10 16:10:00,0.6811,0.6811,0.68095,0.681,1552400001.0
2007-04-10 16:11:00,0.68105,0.68105,0.68095,0.68095,415199997.0
2007-04-10 16:12:00,0.68095,0.68105,0.6809,0.68095,1030800005.0
2007-04-10 16:13:00,0.68095,0.681,0.6809,0.68095,919699997.0
2007-04-10 16:14:00,0.68095,0.681,0.6809,0.6809,245800001.0
2007-04-10 16:15:00,0.68095,0.681,0.68085,0.68095,613199998.0
2007-04-10 16:16:00,0.68095,0.681,0.68095,0.68095,355899999.0
2007-04-10 16:17:00,0.6809,0.68105,0.68085,0.68105,699899997.0
2007-04-10 16:18:00,0.68105,0.6811,0.68095,0.68095,414399996.0
2007-04-10 16:19:00,0.681,0.68105,0.68095,0.68105,550400001.0
2007-04-10 16:20:00,0.68105,0.68105,0.6809,0.68095,626300008.0
2007-04-10 16:21:00,0.6809,0.68095,0.68085,0.6809,551300003.0
2007-04-10 16:22:00,0.68095,0.681,0.68085,0.681,366000007.0
2007-04-10 16:23:00,0.681,0.681,0.681,0.681,5600000.0
2007-04-10 16:24:00,0.681,0.681,0.68085,0.68085,602399995.0
2007-04-10 16:25:00,0.68085,0.68095,0.68085,0.68095,102200001.0
2007-04-10 16:26:00,0.68095,0.681,0.68085,0.6809,554700001.0
2007-04-10 16:27:00,0.6809,0.68095,0.68085,0.6809,1292600014.0
2007-04-10 16:28:00,0.6809,0.6809,0.68085,0.6809,539199990.0
2007-04-10 16:29:00,0.6809,0.681,0.68085,0.6809,874600007.0
2007-04-10 16:30:00,0.6809,0.68095,0.68085,0.6809,333199997.0
2007-04-10 16:31:00,0.68085,0.6809,0.6808,0.68085,494599996.0
2007-04-10 16:32:00,0.68085,0.68085,0.6808,0.6808,385700001.0
2007-04-10 16:33:00,0.6808,0.68085,0.6808,0.6808,504399999.0
2007-04-10 16:34:00,0.6808,0.68085,0.6808,0.68085,524900002.0
2007-04-10 16:35:00,0.68085,0.6809,0.6808,0.6809,1215999999.0
2007-04-10 16:36:00,0.68085,0.6809,0.68085,0.6809,324700001.0
2007-04-10 16:37:00,0.6809,0.68115,0.68085,0.68115,2101100001.0
2007-04-10 16:38:00,0.68115,0.6812,0.68115,0.6812,867599997.0
2007-04-10 16:39:00,0.6812,0.68125,0.68115,0.6812,1281799999.0
2007-04-10 16:40:00,0.68115,0.6812,0.68105,0.68105,235300000.0
2007-04-10 16:41:00,0.68095,0.681,0.68069,0.68097,684699999.0
2007-04-10 16:42:00,0.68088,0.68104,0.68088,0.68097,319899996.0
2007-04-10 16:43:00,0.68095,0.68104,0.68081,0.68093,347300001.0
2007-04-10 16:44:00,0.6811,0.68115,0.68105,0.68115,1386600008.0
2007-04-10 16:45:00,0.68115,0.68115,0.68105,0.68115,918300008.0
2007-04-10 16:46:00,0.68115,0.6812,0.6811,0.6812,527100006.0
2007-04-10 16:47:00,0.6812,0.6812,0.6811,0.68115,379599999.0
2007-04-10 16:48:00,0.68115,0.68115,0.68105,0.68105,844899999.0
2007-04-10 16:49:00,0.68105,0.68115,0.68105,0.6811,326600000.0
2007-04-10 16:50:00,0.6811,0.6811,0.68105,0.6811,256699999.0
2007-04-10 16:51:00,0.6811,0.6811,0.681,0.681,300699999.0
2007-04-10 16:52:00,0.681,0.68105,0.68095,0.68105,769199974.0
2007-04-10 16:53:00,0.681,0.68105,0.68095,0.681,657200000.0
2007-04-10 16:54:00,0.68105,0.68105,0.681,0.68105,347899994.0
2007-04-10 16:55:00,0.68105,0.68115,0.68095,0.68115,1150900007.0
2007-04-10 16:56:00,0.6811,0.6812,0.68105,0.68105,1291800010.0
2007-04-10 16:57:00,0.6811,0.68115,0.68105,0.68115,1176500004.0
2007-04-10 16:58:00,0.68115,0.6812,0.68115,0.68115,732399993.0
2007-04-10 16:59:00,0.68115,0.6814,0.68115,0.6814,1447599997.0
2007-04-10 17:00:00,0.6814,0.68145,0.6813,0.6813,514299997.0
2007-04-10 17:01:00,0.6814,0.6814,0.68135,0.68135,268000000.0
2007-04-10 17:02:00,0.68135,0.68145,0.6813,0.68145,1197400003.0
2007-04-10 17:03:00,0.68145,0.6816,0.6814,0.6816,1703500004.0
2007-04-10 17:04:00,0.6816,0.6817,0.68155,0.68165,1949599993.0
2007-04-10 17:05:00,0.6817,0.6819,0.68165,0.68185,1689600007.0
2007-04-10 17:06:00,0.6818,0.682,0.68175,0.6818,2070800004.0
2007-04-10 17:07:00,0.6816,0.6817,0.6816,0.6816,1947699980.0
2007-04-10 17:08:00,0.6817,0.6817,0.68155,0.68165,1947699980.0
2007-04-10 17:09:00,0.6816,0.68165,0.6815,0.6815,1949299997.0
2007-04-10 17:10:00,0.6815,0.6816,0.6815,0.68155,1224600012.0
2007-04-10 17:11:00,0.6816,0.6816,0.68155,0.68155,1353700004.0
2007-04-10 17:12:00,0.6816,0.6816,0.6815,0.6815,1652700001.0
2007-04-10 17:13:00,0.6815,0.6815,0.6814,0.6814,1983700008.0
2007-04-10 17:15:00,0.6814,0.6815,0.68135,0.6814,1983700008.0
2007-04-10 17:16:00,0.6814,0.68145,0.68135,0.6814,675900005.0
2007-04-10 17:17:00,0.6814,0.6814,0.6813,0.68135,1636900003.0
2007-04-10 17:18:00,0.68135,0.68145,0.68135,0.6814,546300003.0
2007-04-10 17:19:00,0.6814,0.6814,0.68135,0.6814,206800000.0
2007-04-10 17:20:00,0.6814,0.6814,0.6813,0.6814,948799994.0
2007-04-10 17:21:00,0.68135,0.6814,0.68135,0.68135,672799997.0
2007-04-10 17:22:00,0.68135,0.6814,0.68135,0.68135,438399995.0
2007-04-10 17:23:00,0.6814,0.6814,0.68135,0.6814,426799996.0
2007-04-10 17:24:00,0.6814,0.6814,0.68135,0.6814,106399999.0
2007-04-10 17:25:00,0.6814,0.68145,0.68135,0.68145,1102500006.0
2007-04-10 17:26:00,0.68145,0.68145,0.6814,0.6814,481800006.0
2007-04-10 17:27:00,0.6814,0.6814,0.68135,0.68135,1345699999.0
2007-04-10 17:28:00,0.68135,0.6814,0.68125,0.68135,654499998.0
2007-04-10 17:29:00,0.6813,0.6814,0.6813,0.6814,1706499982.0
2007-04-10 17:30:00,0.68135,0.6814,0.68135,0.6814,785600005.0
2007-04-10 17:31:00,0.6814,0.6814,0.68135,0.6814,536000000.0
2007-04-10 17:32:00,0.6814,0.68155,0.6814,0.68155,1370400001.0
2007-04-10 17:33:00,0.68155,0.68165,0.6815,0.68165,983199994.0
2007-04-10 17:34:00,0.6816,0.68165,0.6816,0.6816,690199990.0
2007-04-10 17:35:00,0.68165,0.68165,0.6816,0.68165,955199994.0
2007-04-10 17:36:00,0.68165,0.68165,0.68155,0.6816,605299998.0
2007-04-10 17:37:00,0.68165,0.68165,0.6816,0.68165,215199999.0
2007-04-10 17:38:00,0.68165,0.6817,0.6816,0.68165,781100000.0
2007-04-10 17:39:00,0.68165,0.68175,0.68165,0.6817,941999996.0
2007-04-10 17:40:00,0.6817,0.68175,0.68165,0.68175,1077999998.0
2007-04-10 17:41:00,0.68175,0.68175,0.68165,0.68165,700800004.0
2007-04-10 17:42:00,0.6817,0.6818,0.68165,0.6817,890099993.0
2007-04-10 17:43:00,0.6817,0.6818,0.6817,0.6818,668000000.0
2007-04-10 17:44:00,0.6818,0.68185,0.6818,0.6818,640800007.0
2007-04-10 17:45:00,0.6818,0.6819,0.6817,0.6818,1105500012.0
2007-04-10 17:46:00,0.6818,0.6818,0.6818,0.6818,425600003.0
2007-04-10 17:47:00,0.6818,0.6818,0.68165,0.6817,356799997.0
2007-04-10 17:48:00,0.68165,0.6818,0.68165,0.6818,360099994.0
2007-04-10 17:49:00,0.6818,0.6818,0.68175,0.68175,145199999.0
2007-04-10 17:50:00,0.68175,0.68175,0.68175,0.68175,129500001.0
2007-04-10 17:51:00,0.68175,0.6818,0.68175,0.6818,94500000.0
2007-04-10 17:52:00,0.6818,0.6818,0.6817,0.6817,197766649.0
2007-04-10 17:53:00,0.68165,0.6817,0.68165,0.6817,331299996.0
2007-04-10 17:54:00,0.6817,0.6817,0.68155,0.6816,2144499999.0
2007-04-10 17:55:00,0.6816,0.6816,0.6815,0.68155,1489599991.0
2007-04-10 17:56:00,0.68155,0.6816,0.68155,0.6816,1092699990.0
2007-04-10 17:57:00,0.6816,0.6816,0.6815,0.6815,513900001.0
2007-04-10 17:58:00,0.6815,0.6816,0.6814,0.68145,1180399995.0
2007-04-10 17:59:00,0.68145,0.68145,0.68135,0.68135,156399999.0
2007-04-10 18:00:00,0.68135,0.6814,0.6813,0.6813,859500001.0
2007-04-10 18:01:00,0.6813,0.6814,0.68125,0.6813,844299996.0
2007-04-10 18:02:00,0.6813,0.6813,0.68115,0.6812,493700006.0
2007-04-10 18:03:00,0.68125,0.6813,0.6812,0.68125,325599997.0
2007-04-10 18:04:00,0.6812,0.6812,0.681,0.6811,1821899998.0
2007-04-10 18:05:00,0.6812,0.68125,0.68105,0.6811,1821899998.0
2007-04-10 18:06:00,0.68105,0.6811,0.68095,0.681,1039799988.0
2007-04-10 18:07:00,0.681,0.6811,0.68095,0.68105,1385000002.0
2007-04-10 18:08:00,0.681,0.6811,0.681,0.6811,493199998.0
2007-04-10 18:09:00,0.6811,0.6811,0.68105,0.6811,550399998.0
2007-04-10 18:10:00,0.6811,0.6811,0.6811,0.6811,240799999.0
2007-04-10 18:11:00,0.6811,0.68115,0.68105,0.68115,375499999.0
2007-04-10 18:12:00,0.68115,0.68115,0.68105,0.6811,66400000.0
2007-04-10 18:13:00,0.6811,0.68115,0.68105,0.6811,171999998.0
2007-04-10 18:14:00,0.68105,0.68115,0.68105,0.68115,325299997.0
2007-04-10 18:15:00,0.6811,0.6812,0.68105,0.68115,676599997.0
2007-04-10 18:16:00,0.6812,0.6812,0.6812,0.6812,187999999.0
2007-04-10 18:17:00,0.6812,0.6812,0.68115,0.6812,260000000.0
2007-04-10 18:18:00,0.6812,0.68125,0.68115,0.68125,924099999.0
2007-04-10 18:19:00,0.68125,0.6813,0.6812,0.68125,1060500005.0
2007-04-10 18:20:00,0.68125,0.68135,0.68125,0.68135,527399993.0
2007-04-10 18:21:00,0.68135,0.68135,0.6813,0.6813,398400001.0
2007-04-10 18:22:00,0.6813,0.6814,0.6813,0.68135,680799996.0
2007-04-10 18:23:00,0.68135,0.68135,0.6813,0.6813,763200006.0
2007-04-10 18:24:00,0.6813,0.68135,0.68125,0.6813,1123300012.0
2007-04-10 18:25:00,0.68125,0.68135,0.68125,0.6813,413700003.0
2007-04-10 18:26:00,0.6813,0.6813,0.6813,0.6813,271199999.0
2007-04-10 18:27:00,0.6813,0.6813,0.6813,0.6813,338400001.0
2007-04-10 18:28:00,0.6813,0.6813,0.6813,0.6813,284799996.0
2007-04-10 18:29:00,0.6813,0.6813,0.68125,0.6813,208799999.0
2007-04-10 18:30:00,0.68125,0.6813,0.6812,0.68125,536000000.0
2007-04-10 18:31:00,0.68125,0.68125,0.68115,0.6812,1017299997.0
2007-04-10 18:32:00,0.6812,0.6813,0.6812,0.68125,579600003.0
2007-04-10 18:33:00,0.68125,0.6813,0.68125,0.6813,180800000.0
2007-04-10 18:34:00,0.6813,0.6813,0.68125,0.68125,266600000.0
2007-04-10 18:35:00,0.6813,0.6813,0.68115,0.6812,717399992.0
2007-04-10 18:36:00,0.6812,0.68125,0.68115,0.6812,1761599987.0
2007-04-10 18:37:00,0.68125,0.6813,0.68125,0.6813,52000000.0
2007-04-10 18:38:00,0.6813,0.6813,0.68125,0.68125,71200000.0
2007-04-10 18:39:00,0.68125,0.68125,0.6812,0.6812,511200000.0
2007-04-10 18:40:00,0.6812,0.6813,0.6812,0.68125,230399999.0
2007-04-10 18:41:00,0.6812,0.68125,0.6812,0.6812,186300002.0
2007-04-10 18:42:00,0.6812,0.68125,0.6812,0.6812,230400000.0
2007-04-10 18:43:00,0.6812,0.6813,0.6812,0.6813,37600000.0
2007-04-10 18:44:00,0.68125,0.6813,0.68125,0.6813,586700005.0
2007-04-10 18:45:00,0.6813,0.6813,0.68125,0.6813,788200002.0
2007-04-10 18:46:00,0.6813,0.68135,0.68125,0.68135,519000005.0
2007-04-10 18:47:00,0.6813,0.6814,0.68125,0.6813,531699995.0
2007-04-10 18:48:00,0.6813,0.6813,0.68125,0.6813,718499999.0
2007-04-10 18:49:00,0.6813,0.6813,0.6812,0.6812,180799999.0
2007-04-10 18:50:00,0.6812,0.6813,0.68115,0.6812,678700001.0
2007-04-10 18:51:00,0.68115,0.6812,0.6811,0.6811,1035500009.0
2007-04-10 18:52:00,0.6811,0.6811,0.6811,0.6811,340800001.0
2007-04-10 18:53:00,0.68115,0.68115,0.6811,0.68115,266399999.0
2007-04-10 18:54:00,0.68115,0.68115,0.68115,0.68115,9600000.0
2007-04-10 18:55:00,0.68115,0.68115,0.6811,0.6811,275399996.0
2007-04-10 18:56:00,0.6811,0.68115,0.6811,0.6811,817600001.0
2007-04-10 18:57:00,0.6811,0.6811,0.6811,0.6811,431200002.0
2007-04-10 18:58:00,0.6811,0.6811,0.68105,0.6811,1024900023.0
2007-04-10 18:59:00,0.6811,0.6811,0.68105,0.6811,240800001.0
2007-04-10 19:00:00,0.6811,0.68115,0.68105,0.6811,1363999991.0
2007-04-10 19:01:00,0.6811,0.6811,0.6811,0.6811,183200001.0
2007-04-10 19:02:00,0.6811,0.6811,0.6811,0.6811,59199999.0
2007-04-10 19:03:00,0.6811,0.6811,0.6811,0.6811,356000001.0
2007-04-10 19:04:00,0.6811,0.6811,0.68105,0.68105,511799997.0
2007-04-10 19:05:00,0.6811,0.6811,0.68105,0.6811,255300003.0
2007-04-10 19:06:00,0.6811,0.6811,0.6811,0.6811,28000000.0
2007-04-10 19:07:00,0.6811,0.6811,0.6811,0.6811,47200000.0
2007-04-10 19:08:00,0.6811,0.6811,0.6811,0.6811,50400000.0
2007-04-10 19:09:00,0.6811,0.6811,0.6811,0.6811,53600000.0
2007-04-10 19:10:00,0.6811,0.6811,0.6811,0.6811,32800000.0
2007-04-10 19:11:00,0.68105,0.68105,0.681,0.68105,218400005.0
2007-04-10 19:12:00,0.68105,0.68105,0.681,0.681,343200003.0
2007-04-10 19:13:00,0.68105,0.68105,0.6809,0.68095,1058899999.0
2007-04-10 19:14:00,0.681,0.681,0.681,0.681,81600000.0
2007-04-10 19:15:00,0.681,0.681,0.68095,0.681,612599997.0
2007-04-10 19:16:00,0.681,0.681,0.681,0.681,298400002.0
2007-04-10 19:17:00,0.681,0.681,0.68095,0.681,957200001.0
2007-04-10 19:18:00,0.68095,0.68105,0.68095,0.68105,198699996.0
2007-04-10 19:19:00,0.68105,0.68105,0.681,0.68105,139700001.0
2007-04-10 19:20:00,0.68105,0.6811,0.681,0.6811,158500003.0
2007-04-10 19:21:00,0.68105,0.68105,0.681,0.681,167200001.0
2007-04-10 19:22:00,0.681,0.68105,0.681,0.681,334400000.0
2007-04-10 19:23:00,0.681,0.6811,0.681,0.6811,168799998.0
2007-04-10 19:24:00,0.6811,0.68115,0.68105,0.68105,1022199997.0
2007-04-10 19:25:00,0.68105,0.68115,0.68105,0.68105,710299996.0
2007-04-10 19:26:00,0.68105,0.6811,0.68105,0.68105,764300020.0
2007-04-10 19:27:00,0.68105,0.6811,0.68105,0.68105,510000010.0
2007-04-10 19:28:00,0.6811,0.6811,0.6811,0.6811,55200000.0
2007-04-10 19:29:00,0.6811,0.6811,0.68105,0.6811,86400000.0
2007-04-10 19:30:00,0.6811,0.6811,0.68105,0.6811,268800001.0
2007-04-10 19:31:00,0.6811,0.6811,0.68105,0.68105,39400001.0
2007-04-10 19:32:00,0.6811,0.6811,0.68105,0.68105,680700004.0
2007-04-10 19:33:00,0.6811,0.6812,0.68105,0.68105,600199997.0
2007-04-10 19:34:00,0.6811,0.6811,0.68105,0.6811,334599998.0
2007-04-10 19:35:00,0.6811,0.6811,0.6811,0.6811,220000000.0
2007-04-10 19:36:00,0.6811,0.6811,0.68105,0.68105,232699999.0
2007-04-10 19:37:00,0.6811,0.6811,0.68105,0.68105,249900007.0
2007-04-10 19:38:00,0.68105,0.6811,0.68105,0.6811,633299990.0
2007-04-10 19:39:00,0.6811,0.6811,0.68105,0.68105,113399998.0
2007-04-10 19:40:00,0.6811,0.6813,0.6811,0.68115,374399994.0
2007-04-10 19:41:00,0.6812,0.68125,0.68115,0.68115,206400000.0
2007-04-10 19:42:00,0.68115,0.6812,0.68115,0.6812,56200000.0
2007-04-10 19:43:00,0.6812,0.6812,0.68115,0.68115,30400000.0
2007-04-10 19:44:00,0.68115,0.68115,0.68105,0.68105,643100004.0
2007-04-10 19:45:00,0.6811,0.68115,0.68105,0.68105,488500003.0
2007-04-10 19:46:00,0.68105,0.6811,0.68105,0.6811,435600003.0
2007-04-10 19:47:00,0.6811,0.68115,0.68105,0.6811,267300001.0
2007-04-10 19:48:00,0.6811,0.68115,0.6811,0.6811,122400000.0
2007-04-10 19:49:00,0.6811,0.6811,0.6811,0.6811,232000000.0
2007-04-10 19:50:00,0.6811,0.68115,0.6811,0.6811,338599997.0
2007-04-10 19:51:00,0.68105,0.68115,0.68105,0.68115,123999999.0
2007-04-10 19:52:00,0.68115,0.68115,0.6811,0.6811,95199999.0
2007-04-10 19:53:00,0.68088,0.681,0.68085,0.68095,164200000.0
2007-04-10 19:54:00,0.6811,0.6811,0.6811,0.6811,16800000.0
2007-04-10 19:55:00,0.6811,0.6811,0.6811,0.6811,24000000.0
2007-04-10 19:56:00,0.6811,0.6811,0.681,0.68105,222300001.0
2007-04-10 19:57:00,0.68105,0.6811,0.681,0.6811,106200000.0
2007-04-10 19:58:00,0.6811,0.6811,0.6811,0.6811,6400000.0
2007-04-10 19:59:00,0.6811,0.6811,0.6811,0.6811,144000000.0
2007-04-10 20:00:00,0.6811,0.6811,0.6811,0.6811,26200000.0
2007-04-10 20:01:00,0.68105,0.6811,0.68105,0.68105,128800000.0
2007-04-10 20:02:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-10 20:03:00,0.6811,0.6811,0.6811,0.6811,11500000.0
2007-04-10 20:04:00,0.6811,0.6811,0.68105,0.6811,13500000.0
2007-04-10 20:05:00,0.68097,0.68097,0.68067,0.68087,258100003.0
2007-04-10 20:06:00,0.6811,0.6811,0.68105,0.6811,112800000.0
2007-04-10 20:07:00,0.6811,0.6811,0.681,0.681,217100000.0
2007-04-10 20:08:00,0.681,0.681,0.681,0.681,165600000.0
2007-04-10 20:09:00,0.681,0.681,0.681,0.681,32000000.0
2007-04-10 20:10:00,0.681,0.681,0.681,0.681,4000000.0
2007-04-10 20:11:00,0.681,0.681,0.68095,0.68095,61999998.0
2007-04-10 20:12:00,0.681,0.681,0.6809,0.681,180399999.0
2007-04-10 20:13:00,0.681,0.681,0.68085,0.68085,360699999.0
2007-04-10 20:14:00,0.6809,0.681,0.68085,0.6809,1469599995.0
2007-04-10 20:15:00,0.6809,0.681,0.6809,0.681,183999999.0
2007-04-10 20:16:00,0.681,0.681,0.681,0.681,800000.0
2007-04-10 20:17:00,0.681,0.681,0.681,0.681,19200000.0
2007-04-10 20:18:00,0.681,0.681,0.681,0.681,21600000.0
2007-04-10 20:19:00,0.681,0.681,0.681,0.681,30400000.0
2007-04-10 20:20:00,0.681,0.681,0.681,0.681,61600000.0
2007-04-10 20:21:00,0.681,0.681,0.68095,0.68095,81600000.0
2007-04-10 20:22:00,0.68095,0.681,0.68095,0.68095,48000000.0
2007-04-10 20:23:00,0.6809,0.68095,0.68085,0.6809,661699999.0
2007-04-10 20:24:00,0.68095,0.68105,0.68085,0.68105,433399997.0
2007-04-10 20:25:00,0.68105,0.68115,0.68105,0.6811,483499996.0
2007-04-10 20:26:00,0.6811,0.6812,0.6811,0.68115,1058199993.0
2007-04-10 20:27:00,0.68115,0.68115,0.68105,0.6811,769099991.0
2007-04-10 20:28:00,0.6811,0.6812,0.6811,0.68115,333599999.0
2007-04-10 20:29:00,0.68115,0.6812,0.68115,0.68115,236399998.0
2007-04-10 20:30:00,0.68115,0.6812,0.68105,0.68105,525200000.0
2007-04-10 20:31:00,0.68105,0.6811,0.68105,0.6811,376100003.0
2007-04-10 20:32:00,0.6811,0.6811,0.68095,0.68095,531600001.0
2007-04-10 20:33:00,0.681,0.681,0.68095,0.68095,547400004.0
2007-04-10 20:34:00,0.681,0.681,0.68095,0.681,296100004.0
2007-04-10 20:35:00,0.681,0.681,0.681,0.681,380800001.0
2007-04-10 20:36:00,0.681,0.68105,0.68095,0.68095,1030200012.0
2007-04-10 20:37:00,0.681,0.681,0.68095,0.681,492499997.0
2007-04-10 20:38:00,0.68095,0.681,0.68095,0.681,180300001.0
2007-04-10 20:39:00,0.681,0.681,0.68095,0.681,242399997.0
2007-04-10 20:40:00,0.681,0.681,0.681,0.681,72000000.0
2007-04-10 20:41:00,0.681,0.681,0.681,0.681,32000000.0
2007-04-10 20:42:00,0.681,0.681,0.6809,0.6809,352200004.0
2007-04-10 20:43:00,0.6809,0.68095,0.6809,0.6809,545700009.0
2007-04-10 20:44:00,0.6809,0.6809,0.68085,0.6809,85599997.0
2007-04-10 20:45:00,0.68085,0.6809,0.68085,0.6809,258800002.0
2007-04-10 20:46:00,0.6809,0.6809,0.6809,0.6809,37600000.0
2007-04-10 20:47:00,0.6809,0.6809,0.68085,0.68085,239700001.0
2007-04-10 20:48:00,0.68085,0.681,0.68085,0.68095,850399989.0
2007-04-10 20:49:00,0.6809,0.681,0.68085,0.6809,342800004.0
2007-04-10 20:50:00,0.6809,0.6809,0.6809,0.6809,43200000.0
2007-04-10 20:51:00,0.6809,0.6809,0.6809,0.6809,41600000.0
2007-04-10 20:52:00,0.6809,0.6809,0.6809,0.6809,5600000.0
2007-04-10 20:53:00,0.6809,0.6809,0.6809,0.6809,2400000.0
2007-04-10 20:54:00,0.6809,0.6809,0.6809,0.6809,1600000.0
2007-04-10 20:55:00,0.6809,0.6809,0.68075,0.68085,86599998.0
2007-04-10 20:56:00,0.68085,0.6809,0.68085,0.6809,14400000.0
2007-04-10 20:57:00,0.6809,0.6809,0.6809,0.6809,4800000.0
2007-04-10 20:58:00,0.6809,0.6809,0.6809,0.6809,4000000.0
2007-04-10 20:59:00,0.6809,0.6809,0.68085,0.68085,32800000.0
2007-04-10 21:00:00,0.68085,0.6809,0.68085,0.6809,13600000.0
2007-04-10 21:01:00,0.6809,0.6809,0.6809,0.6809,1600000.0
2007-04-10 21:02:00,0.6809,0.6809,0.6809,0.6809,800000.0
2007-04-10 21:03:00,0.6809,0.6809,0.68075,0.6808,434800001.0
2007-04-10 21:04:00,0.6808,0.6808,0.68075,0.68075,203299998.0
2007-04-10 21:05:00,0.68075,0.68085,0.68075,0.68085,147900002.0
2007-04-10 21:06:00,0.6809,0.6809,0.68085,0.6809,48800000.0
2007-04-10 21:07:00,0.6809,0.6809,0.6808,0.6808,74399999.0
2007-04-10 21:08:00,0.68085,0.6809,0.6808,0.6809,189999996.0
2007-04-10 21:09:00,0.6809,0.6809,0.68085,0.6809,506000005.0
2007-04-10 21:10:00,0.6809,0.68095,0.68085,0.68095,608599999.0
2007-04-10 21:11:00,0.68095,0.68095,0.68095,0.68095,20000000.0
2007-04-10 21:12:00,0.68095,0.68095,0.68095,0.68095,8300000.0
2007-04-10 21:13:00,0.68095,0.68095,0.6809,0.68095,178400000.0
2007-04-10 21:14:00,0.68095,0.68095,0.68095,0.68095,43200000.0
2007-04-10 21:15:00,0.68095,0.68095,0.6809,0.68095,138500003.0
2007-04-10 21:16:00,0.68095,0.68095,0.6809,0.6809,395199999.0
2007-04-10 21:17:00,0.6809,0.68095,0.68085,0.68085,701299994.0
2007-04-10 21:18:00,0.68095,0.68095,0.68085,0.6809,644100003.0
2007-04-10 21:19:00,0.6809,0.681,0.6809,0.681,192800000.0
2007-04-10 21:20:00,0.681,0.681,0.681,0.681,72000000.0
2007-04-10 21:21:00,0.681,0.681,0.681,0.681,102400000.0
2007-04-10 21:22:00,0.681,0.68105,0.681,0.68105,158400001.0
2007-04-10 21:23:00,0.68105,0.68105,0.681,0.681,272800006.0
2007-04-10 21:24:00,0.681,0.68105,0.681,0.68105,40099999.0
2007-04-10 21:25:00,0.68105,0.68105,0.68105,0.68105,30400000.0
2007-04-10 21:26:00,0.68105,0.6812,0.68105,0.68115,909600009.0
2007-04-10 21:27:00,0.6811,0.6812,0.6811,0.68115,170999997.0
2007-04-10 21:28:00,0.6812,0.6812,0.6811,0.6811,715700005.0
2007-04-10 21:29:00,0.6811,0.68115,0.68105,0.6811,344399997.0
2007-04-10 21:30:00,0.68105,0.6812,0.68105,0.68115,262900001.0
2007-04-10 21:31:00,0.68115,0.6812,0.6811,0.68115,128700000.0
2007-04-10 21:32:00,0.6812,0.6812,0.6811,0.6811,302800006.0
2007-04-10 21:33:00,0.6811,0.6812,0.6811,0.68115,98400002.0
2007-04-10 21:34:00,0.6812,0.6812,0.68115,0.68115,160800002.0
2007-04-10 21:35:00,0.68115,0.6812,0.68115,0.68115,300500003.0
2007-04-10 21:36:00,0.68115,0.6812,0.68115,0.6812,445499995.0
2007-04-10 21:37:00,0.6812,0.68125,0.68115,0.6812,316100003.0
2007-04-10 21:38:00,0.68115,0.68125,0.68115,0.68125,28000000.0
2007-04-10 21:39:00,0.6812,0.68125,0.6812,0.68125,23200000.0
2007-04-10 21:40:00,0.68125,0.68125,0.68115,0.68115,228900008.0
2007-04-10 21:41:00,0.68115,0.6812,0.68115,0.68115,61299999.0
2007-04-10 21:42:00,0.68115,0.6812,0.6811,0.6812,105599999.0
2007-04-10 21:43:00,0.6812,0.6812,0.68115,0.68115,4000000.0
2007-04-10 21:44:00,0.68115,0.6812,0.68105,0.68105,180699999.0
2007-04-10 21:45:00,0.6811,0.68115,0.6811,0.68115,65300000.0
2007-04-10 21:46:00,0.6812,0.6812,0.6812,0.6812,5600000.0
2007-04-10 21:47:00,0.68115,0.6812,0.68115,0.6812,33600000.0
2007-04-10 21:48:00,0.6811,0.68115,0.68105,0.6811,124300000.0
2007-04-10 21:49:00,0.6811,0.6811,0.68105,0.6811,283800010.0
2007-04-10 21:50:00,0.6811,0.68115,0.68105,0.68115,231600003.0
2007-04-10 21:51:00,0.68115,0.6812,0.6811,0.68115,61599998.0
2007-04-10 21:52:00,0.68115,0.6812,0.6811,0.6812,275400004.0
2007-04-10 21:53:00,0.6812,0.6812,0.68115,0.68115,20000000.0
2007-04-10 21:54:00,0.68115,0.6812,0.68115,0.6812,29600000.0
2007-04-10 21:55:00,0.6812,0.6812,0.6812,0.6812,3200000.0
2007-04-10 21:56:00,0.6812,0.68125,0.6812,0.6812,10400000.0
2007-04-10 21:57:00,0.6812,0.6812,0.6811,0.6811,79200000.0
2007-04-10 21:58:00,0.6811,0.68115,0.6811,0.68115,83199999.0
2007-04-10 21:59:00,0.6812,0.6812,0.6811,0.68115,52799998.0
2007-04-10 22:00:00,0.68115,0.6812,0.6811,0.6812,152200001.0
2007-04-10 22:01:00,0.6812,0.68125,0.68115,0.68125,12800000.0
2007-04-10 22:02:00,0.68125,0.68125,0.6812,0.6812,40900000.0
2007-04-10 22:03:00,0.6812,0.6812,0.68115,0.68115,112000000.0
2007-04-10 22:04:00,0.6812,0.6812,0.6811,0.6812,260800004.0
2007-04-10 22:05:00,0.6812,0.6812,0.6812,0.6812,2400000.0
2007-04-10 22:06:00,0.68115,0.6812,0.6811,0.68115,46400000.0
2007-04-10 22:07:00,0.68115,0.68115,0.6811,0.6811,130400000.0
2007-04-10 22:08:00,0.6811,0.68115,0.68105,0.68105,172699996.0
2007-04-10 22:09:00,0.6811,0.6811,0.6811,0.6811,4000000.0
2007-04-10 22:10:00,0.6811,0.6811,0.6811,0.6811,97600000.0
2007-04-10 22:11:00,0.6811,0.68115,0.6811,0.68115,61600000.0
2007-04-10 22:12:00,0.6811,0.68115,0.68105,0.68105,46600000.0
2007-04-10 22:13:00,0.68105,0.6811,0.68105,0.6811,28000000.0
2007-04-10 22:14:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-10 22:15:00,0.6811,0.68115,0.6811,0.6811,16800000.0
2007-04-10 22:16:00,0.6811,0.68115,0.6811,0.6811,28000000.0
2007-04-10 22:17:00,0.68099,0.68111,0.68081,0.68088,555100002.0
2007-04-10 22:18:00,0.6811,0.68115,0.6811,0.68115,13600000.0
2007-04-10 22:19:00,0.6811,0.68115,0.6811,0.6811,41600000.0
2007-04-10 22:20:00,0.68115,0.68115,0.6811,0.68115,17600000.0
2007-04-10 22:21:00,0.68115,0.68115,0.68115,0.68115,7200000.0
2007-04-10 22:22:00,0.68115,0.68115,0.68115,0.68115,3200000.0
2007-04-10 22:23:00,0.68115,0.68115,0.68115,0.68115,44100000.0
2007-04-10 22:24:00,0.68115,0.68115,0.6811,0.68115,13800000.0
2007-04-10 22:25:00,0.6811,0.68115,0.6811,0.68115,64799999.0
2007-04-10 22:26:00,0.6811,0.68115,0.6811,0.68115,64000000.0
2007-04-10 22:27:00,0.68115,0.68115,0.68105,0.6811,83200001.0
2007-04-10 22:28:00,0.68115,0.68115,0.68115,0.68115,17600000.0
2007-04-10 22:29:00,0.68115,0.6812,0.68115,0.6812,13600000.0
2007-04-10 22:30:00,0.6812,0.6812,0.6811,0.68115,72799999.0
2007-04-10 22:31:00,0.68115,0.68115,0.6811,0.68115,126499999.0
2007-04-10 22:32:00,0.68115,0.6812,0.6811,0.68115,91999999.0
2007-04-10 22:33:00,0.6811,0.6812,0.6811,0.6811,60000000.0
2007-04-10 22:34:00,0.68115,0.68115,0.68105,0.68105,79999999.0
2007-04-10 22:35:00,0.6811,0.68115,0.6811,0.68115,48800001.0
2007-04-10 22:36:00,0.6811,0.6812,0.6811,0.6812,86700000.0
2007-04-10 22:37:00,0.6812,0.6812,0.6811,0.6812,59200000.0
2007-04-10 22:38:00,0.6812,0.68125,0.68115,0.6812,46900000.0
2007-04-10 22:39:00,0.6812,0.68125,0.68115,0.68125,68000001.0
2007-04-10 22:40:00,0.6812,0.6814,0.6812,0.6813,160399999.0
2007-04-10 22:41:00,0.6813,0.6813,0.68125,0.68125,159200000.0
2007-04-10 22:42:00,0.68125,0.6813,0.68115,0.6813,253999999.0
2007-04-10 22:43:00,0.6813,0.6813,0.6812,0.68125,73100000.0
2007-04-10 22:44:00,0.68125,0.6813,0.68125,0.6813,12000000.0
2007-04-10 22:45:00,0.68125,0.68135,0.6812,0.68135,196799996.0
2007-04-10 22:46:00,0.6813,0.68135,0.6813,0.68135,12800000.0
2007-04-10 22:47:00,0.6813,0.68135,0.68125,0.6813,184799998.0
2007-04-10 22:48:00,0.68135,0.68135,0.6813,0.6813,195600001.0
2007-04-10 22:49:00,0.6813,0.6814,0.6813,0.6813,359900000.0
2007-04-10 22:50:00,0.68135,0.6814,0.68135,0.68135,16000000.0
2007-04-10 22:51:00,0.68135,0.68135,0.68135,0.68135,1600000.0
2007-04-10 22:52:00,0.6813,0.6813,0.68125,0.68125,111200000.0
2007-04-10 22:53:00,0.6813,0.6813,0.68125,0.6813,37400000.0
2007-04-10 22:54:00,0.68125,0.6813,0.68125,0.6813,69600001.0
2007-04-10 22:55:00,0.6813,0.6813,0.68125,0.68125,44199999.0
2007-04-10 22:56:00,0.68125,0.68135,0.6812,0.68135,110399999.0
2007-04-10 22:57:00,0.6813,0.68135,0.68125,0.68125,57599999.0
2007-04-10 22:58:00,0.68125,0.6813,0.68125,0.68125,100800000.0
2007-04-10 22:59:00,0.68125,0.68125,0.6811,0.6811,29600000.0
2007-04-10 23:00:00,0.6811,0.68115,0.6809,0.6809,143499998.0
2007-04-10 23:01:00,0.68085,0.681,0.68085,0.68095,134699999.0
2007-04-10 23:02:00,0.681,0.681,0.681,0.681,16000000.0
2007-04-10 23:03:00,0.6811,0.6811,0.681,0.681,76800000.0
2007-04-10 23:04:00,0.68105,0.68105,0.68105,0.68105,39200000.0
2007-04-10 23:05:00,0.68105,0.68105,0.68105,0.68105,20800000.0
2007-04-10 23:06:00,0.6809,0.681,0.6809,0.68095,74200000.0
2007-04-10 23:07:00,0.68093,0.68093,0.68093,0.68093,61600000.0
2007-04-10 23:08:00,0.681,0.681,0.68095,0.68095,110400000.0
2007-04-10 23:09:00,0.681,0.681,0.68095,0.681,119000001.0
2007-04-10 23:10:00,0.681,0.681,0.68095,0.68095,254400004.0
2007-04-10 23:11:00,0.68095,0.68095,0.6809,0.68095,129800001.0
2007-04-10 23:12:00,0.68095,0.68095,0.68085,0.68085,186900000.0
2007-04-10 23:13:00,0.68067,0.68078,0.68064,0.68073,215799994.0
2007-04-10 23:14:00,0.6809,0.6809,0.6809,0.6809,3200000.0
2007-04-10 23:15:00,0.6809,0.6809,0.6809,0.6809,64800003.0
2007-04-10 23:16:00,0.6809,0.681,0.6809,0.681,109600002.0
2007-04-10 23:17:00,0.681,0.681,0.6809,0.681,134399997.0
2007-04-10 23:18:00,0.681,0.68105,0.681,0.68105,159999995.0
2007-04-10 23:19:00,0.68105,0.6811,0.681,0.681,67999998.0
2007-04-10 23:20:00,0.681,0.6811,0.681,0.68105,164799997.0
2007-04-10 23:21:00,0.68105,0.6811,0.68105,0.68105,115200000.0
2007-04-10 23:22:00,0.6811,0.6811,0.68105,0.68105,22400000.0
2007-04-10 23:23:00,0.68105,0.68105,0.68105,0.68105,28800000.0
2007-04-10 23:24:00,0.6811,0.6811,0.6811,0.6811,32000000.0
2007-04-10 23:25:00,0.6811,0.6811,0.6811,0.6811,12000000.0
2007-04-10 23:26:00,0.68115,0.68115,0.68105,0.6811,91200000.0
2007-04-10 23:27:00,0.6811,0.6811,0.68105,0.68105,22400000.0
2007-04-10 23:28:00,0.68105,0.6811,0.681,0.6811,66399999.0
2007-04-10 23:29:00,0.6811,0.6811,0.681,0.68105,174899999.0
2007-04-10 23:30:00,0.6811,0.6811,0.6811,0.6811,9600000.0
2007-04-10 23:31:00,0.6811,0.6811,0.68095,0.681,432699988.0
2007-04-10 23:32:00,0.681,0.68105,0.68095,0.68105,337500003.0
2007-04-10 23:33:00,0.68105,0.68105,0.681,0.681,36799999.0
2007-04-10 23:34:00,0.681,0.68105,0.68095,0.68105,222300004.0
2007-04-10 23:35:00,0.681,0.68105,0.681,0.681,39200000.0
2007-04-10 23:36:00,0.681,0.681,0.681,0.681,29600000.0
2007-04-10 23:37:00,0.681,0.68105,0.68095,0.68095,84800001.0
2007-04-10 23:38:00,0.681,0.68105,0.68095,0.68105,94400001.0
2007-04-10 23:39:00,0.681,0.681,0.68095,0.68095,95300000.0
2007-04-10 23:40:00,0.681,0.681,0.681,0.681,20700000.0
2007-04-10 23:41:00,0.681,0.681,0.681,0.681,7200000.0
2007-04-10 23:42:00,0.681,0.68105,0.681,0.681,44800000.0
2007-04-10 23:43:00,0.68105,0.68105,0.681,0.681,136799999.0
2007-04-10 23:44:00,0.681,0.681,0.68095,0.68095,52000001.0
2007-04-10 23:45:00,0.681,0.681,0.681,0.681,2400000.0
2007-04-10 23:46:00,0.681,0.681,0.681,0.681,19200000.0
2007-04-10 23:47:00,0.681,0.681,0.68095,0.68095,40800000.0
2007-04-10 23:48:00,0.68072,0.68094,0.68072,0.68092,284000000.0
2007-04-10 23:49:00,0.681,0.68105,0.68095,0.68095,63800001.0
2007-04-10 23:50:00,0.6811,0.68115,0.68105,0.6811,156300001.0
2007-04-10 23:51:00,0.68115,0.68115,0.68115,0.68115,25600000.0
2007-04-10 23:52:00,0.6811,0.68115,0.68105,0.68115,187999998.0
2007-04-10 23:53:00,0.68115,0.6812,0.6811,0.6811,104000000.0
2007-04-10 23:54:00,0.68115,0.6812,0.6811,0.6812,148100000.0
2007-04-10 23:55:00,0.68115,0.68115,0.68115,0.68115,50600000.0
2007-04-10 23:56:00,0.68115,0.68115,0.68115,0.68115,10400000.0
2007-04-10 23:57:00,0.68115,0.68115,0.68115,0.68115,6400000.0
2007-04-10 23:58:00,0.68115,0.68115,0.6811,0.6811,50400000.0
2007-04-10 23:59:00,0.6811,0.68115,0.68105,0.68115,249600001.0
2007-04-11 00:00:00,0.68115,0.68125,0.6811,0.68115,231999998.0
2007-04-11 00:01:00,0.68115,0.68125,0.68115,0.6812,368200001.0
2007-04-11 00:02:00,0.68115,0.6812,0.68115,0.6812,142400000.0
2007-04-11 00:03:00,0.6812,0.6812,0.6811,0.6812,90900000.0
2007-04-11 00:04:00,0.68115,0.6812,0.68105,0.68105,153600000.0
2007-04-11 00:05:00,0.6811,0.6811,0.68105,0.6811,176400000.0
2007-04-11 00:06:00,0.6811,0.6811,0.68105,0.68105,79400001.0
2007-04-11 00:07:00,0.6811,0.6811,0.68105,0.68105,145599997.0
2007-04-11 00:08:00,0.6811,0.6811,0.6811,0.6811,36800000.0
2007-04-11 00:09:00,0.6811,0.6811,0.6811,0.6811,36800000.0
2007-04-11 00:10:00,0.6811,0.6811,0.6811,0.6811,68000000.0
2007-04-11 00:11:00,0.6811,0.6811,0.6811,0.6811,10400000.0
2007-04-11 00:12:00,0.6811,0.6811,0.6811,0.6811,97600000.0
2007-04-11 00:13:00,0.6811,0.6811,0.6811,0.6811,52000000.0
2007-04-11 00:14:00,0.6811,0.6811,0.6811,0.6811,8000000.0
2007-04-11 00:15:00,0.6811,0.6812,0.6811,0.6811,83999998.0
2007-04-11 00:16:00,0.6811,0.6811,0.6811,0.6811,19200001.0
2007-04-11 00:17:00,0.6811,0.6811,0.6811,0.6811,50400000.0
2007-04-11 00:18:00,0.6811,0.6811,0.6811,0.6811,32000000.0
2007-04-11 00:19:00,0.6811,0.6811,0.6811,0.6811,15200000.0
2007-04-11 00:20:00,0.6811,0.6811,0.6811,0.6811,15200000.0
2007-04-11 00:21:00,0.6811,0.6811,0.6811,0.6811,5600000.0
2007-04-11 00:22:00,0.6811,0.6811,0.6811,0.6811,11200000.0
2007-04-11 00:23:00,0.6811,0.6811,0.6811,0.6811,8000000.0
2007-04-11 00:24:00,0.6811,0.6811,0.6811,0.6811,53600000.0
2007-04-11 00:25:00,0.6811,0.6811,0.6811,0.6811,129600000.0
2007-04-11 00:26:00,0.6811,0.6811,0.68105,0.68105,240399998.0
2007-04-11 00:27:00,0.6811,0.68115,0.6811,0.68115,93700000.0
2007-04-11 00:28:00,0.68115,0.68115,0.6811,0.6811,19200000.0
2007-04-11 00:29:00,0.6811,0.6811,0.6811,0.6811,9600000.0
2007-04-11 00:30:00,0.6811,0.6811,0.6811,0.6811,31200000.0
2007-04-11 00:31:00,0.6811,0.6811,0.6811,0.6811,17600000.0
2007-04-11 00:32:00,0.6811,0.68115,0.6811,0.6811,93600002.0
2007-04-11 00:33:00,0.6811,0.6811,0.6811,0.6811,10400000.0
2007-04-11 00:34:00,0.68097,0.68106,0.68085,0.68085,64400000.0
2007-04-11 00:35:00,0.68081,0.68081,0.68073,0.68077,104600000.0
2007-04-11 00:36:00,0.6811,0.6811,0.6811,0.6811,12000000.0
2007-04-11 00:37:00,0.68094,0.68101,0.68094,0.68101,24000000.0
2007-04-11 00:38:00,0.6811,0.6811,0.6811,0.6811,39200001.0
2007-04-11 00:39:00,0.68098,0.68105,0.68098,0.68105,179200000.0
2007-04-11 00:40:00,0.6811,0.6811,0.6811,0.6811,36799999.0
2007-04-11 00:41:00,0.6811,0.68115,0.68105,0.6811,221200002.0
2007-04-11 00:42:00,0.68115,0.68115,0.6811,0.6811,92000001.0
2007-04-11 00:43:00,0.68092,0.68099,0.68089,0.68099,171900004.0
2007-04-11 00:44:00,0.68108,0.68108,0.68093,0.68093,114200001.0
2007-04-11 00:45:00,0.68098,0.68098,0.68085,0.68097,99700002.0
2007-04-11 00:46:00,0.6811,0.6811,0.6811,0.6811,23099999.0
2007-04-11 00:47:00,0.6811,0.6811,0.6811,0.6811,41599998.0
2007-04-11 00:48:00,0.68107,0.68111,0.68102,0.68104,105400001.0
2007-04-11 00:49:00,0.681,0.68105,0.68098,0.681,215800001.0
2007-04-11 00:50:00,0.68099,0.68105,0.68093,0.68093,183400000.0
2007-04-11 00:51:00,0.6811,0.6811,0.6811,0.6811,39199999.0
2007-04-11 00:52:00,0.6811,0.6811,0.6811,0.6811,74300000.0
2007-04-11 00:53:00,0.68105,0.68115,0.68105,0.68115,213700002.0
2007-04-11 00:54:00,0.6811,0.6811,0.6811,0.6811,115199996.0
2007-04-11 00:55:00,0.6809,0.68098,0.68084,0.68098,134000000.0
2007-04-11 00:56:00,0.6811,0.6811,0.6811,0.6811,179999997.0
2007-04-11 00:57:00,0.6811,0.6811,0.6811,0.6811,42399998.0
2007-04-11 00:58:00,0.6811,0.6811,0.6811,0.6811,69599999.0
2007-04-11 00:59:00,0.6811,0.6811,0.68105,0.68105,68000001.0
2007-04-11 01:00:00,0.6811,0.6811,0.6811,0.6811,128799998.0
2007-04-11 01:01:00,0.6811,0.6811,0.6811,0.6811,147999997.0
2007-04-11 01:02:00,0.6811,0.6811,0.6809,0.68095,228799999.0
2007-04-11 01:03:00,0.68095,0.681,0.6809,0.6809,144799999.0
2007-04-11 01:04:00,0.6809,0.681,0.6809,0.681,62400000.0
2007-04-11 01:05:00,0.68095,0.681,0.68095,0.681,12800000.0
2007-04-11 01:06:00,0.681,0.681,0.68095,0.681,19200000.0
2007-04-11 01:07:00,0.68084,0.68087,0.68076,0.68077,238400000.0
2007-04-11 01:08:00,0.6809,0.6809,0.6809,0.6809,15200000.0
2007-04-11 01:09:00,0.6809,0.68095,0.68085,0.6809,273099999.0
2007-04-11 01:10:00,0.6809,0.68095,0.68085,0.68095,70900000.0
2007-04-11 01:11:00,0.6809,0.681,0.6809,0.6809,148099999.0
2007-04-11 01:12:00,0.68095,0.681,0.68085,0.6809,205900001.0
2007-04-11 01:13:00,0.68085,0.68085,0.6808,0.6808,98400003.0
2007-04-11 01:14:00,0.68085,0.6809,0.68085,0.68085,31200000.0
2007-04-11 01:15:00,0.6809,0.6809,0.68085,0.68085,5600000.0
2007-04-11 01:16:00,0.6808,0.6808,0.6808,0.6808,235199993.0
2007-04-11 01:17:00,0.6808,0.6808,0.68075,0.68075,379100006.0
2007-04-11 01:18:00,0.6808,0.6808,0.68075,0.6808,110400001.0
2007-04-11 01:19:00,0.6808,0.6808,0.68075,0.6808,135100002.0
2007-04-11 01:20:00,0.6808,0.6808,0.6808,0.6808,40000000.0
2007-04-11 01:21:00,0.6808,0.6808,0.6808,0.6808,32000000.0
2007-04-11 01:22:00,0.6808,0.6808,0.6808,0.6808,32000000.0
2007-04-11 01:23:00,0.6808,0.6808,0.6808,0.6808,40000000.0
2007-04-11 01:24:00,0.6808,0.6808,0.68075,0.68075,159200000.0
2007-04-11 01:25:00,0.6808,0.6808,0.68075,0.6808,174199998.0
2007-04-11 01:26:00,0.6808,0.6808,0.6808,0.6808,39200000.0
2007-04-11 01:27:00,0.6808,0.6808,0.6808,0.6808,25600000.0
2007-04-11 01:28:00,0.6808,0.6809,0.6808,0.6808,38400000.0
2007-04-11 01:29:00,0.6808,0.6808,0.6808,0.6808,216800000.0
2007-04-11 01:30:00,0.68085,0.68085,0.6808,0.6808,128000000.0
2007-04-11 01:31:00,0.68085,0.68085,0.68075,0.68075,112000000.0
2007-04-11 01:32:00,0.6808,0.6808,0.68075,0.6808,451999999.0
2007-04-11 01:33:00,0.6808,0.6808,0.68075,0.68075,84800000.0
2007-04-11 01:34:00,0.6808,0.6808,0.6808,0.6808,36000000.0
2007-04-11 01:35:00,0.6808,0.6808,0.6808,0.6808,18400000.0
2007-04-11 01:36:00,0.6808,0.6808,0.6808,0.6808,11200000.0
2007-04-11 01:37:00,0.6808,0.6808,0.6808,0.6808,17600000.0
2007-04-11 01:38:00,0.6808,0.6808,0.6808,0.6808,15200000.0
2007-04-11 01:39:00,0.6808,0.6808,0.6808,0.6808,4000000.0
2007-04-11 01:40:00,0.6808,0.6809,0.6808,0.6809,14400000.0
2007-04-11 01:41:00,0.68072,0.68077,0.6807,0.6807,36099999.0
2007-04-11 01:42:00,0.6809,0.6809,0.6809,0.6809,4800000.0
2007-04-11 01:43:00,0.68076,0.68076,0.6806,0.6806,157099997.0
2007-04-11 01:44:00,0.6808,0.6808,0.68063,0.68063,289199999.0
2007-04-11 01:45:00,0.6809,0.6809,0.6809,0.6809,8800000.0
2007-04-11 01:46:00,0.68068,0.68073,0.68068,0.6807,54400000.0
2007-04-11 01:47:00,0.6809,0.6809,0.6809,0.6809,3200000.0
2007-04-11 01:48:00,0.6809,0.6809,0.68085,0.68085,24800000.0
2007-04-11 01:49:00,0.68085,0.68085,0.6808,0.6808,108300000.0
2007-04-11 01:50:00,0.68085,0.68095,0.6808,0.68085,351999999.0
2007-04-11 01:51:00,0.6809,0.68095,0.68085,0.6809,468699993.0
2007-04-11 01:52:00,0.68095,0.681,0.6809,0.6809,367300000.0
2007-04-11 01:53:00,0.681,0.681,0.68095,0.68095,324600002.0
2007-04-11 01:54:00,0.681,0.681,0.681,0.681,22800000.0
2007-04-11 01:55:00,0.681,0.6811,0.68095,0.681,274700003.0
2007-04-11 01:56:00,0.68095,0.68105,0.68095,0.68095,318999996.0
2007-04-11 01:57:00,0.68095,0.68095,0.68095,0.68095,68000000.0
2007-04-11 01:58:00,0.68095,0.681,0.68095,0.681,125400004.0
2007-04-11 01:59:00,0.68095,0.68095,0.68095,0.68095,32800000.0
2007-04-11 02:00:00,0.68095,0.68095,0.68095,0.68095,104800000.0
2007-04-11 02:01:00,0.6809,0.68095,0.6809,0.6809,131199997.0
2007-04-11 02:02:00,0.6809,0.68095,0.6809,0.68095,100799999.0
2007-04-11 02:03:00,0.6809,0.681,0.6809,0.68095,204800001.0
2007-04-11 02:04:00,0.68095,0.68095,0.68095,0.68095,58400000.0
2007-04-11 02:05:00,0.68095,0.68095,0.68095,0.68095,54199999.0
2007-04-11 02:06:00,0.6809,0.68095,0.6809,0.68095,107000001.0
2007-04-11 02:07:00,0.68095,0.68095,0.68095,0.68095,17600000.0
2007-04-11 02:08:00,0.681,0.681,0.68095,0.68095,101599999.0
2007-04-11 02:09:00,0.68095,0.68105,0.68095,0.68105,170399998.0
2007-04-11 02:10:00,0.68105,0.68105,0.681,0.681,67999998.0
2007-04-11 02:11:00,0.681,0.6811,0.68095,0.681,312399998.0
2007-04-11 02:12:00,0.681,0.681,0.68095,0.68095,315200001.0
2007-04-11 02:13:00,0.68095,0.681,0.6809,0.68095,263600000.0
2007-04-11 02:14:00,0.68095,0.68095,0.68085,0.68085,480199999.0
2007-04-11 02:15:00,0.68095,0.68095,0.68085,0.68095,204799999.0
2007-04-11 02:16:00,0.6809,0.681,0.68085,0.68095,172300000.0
2007-04-11 02:17:00,0.6809,0.68095,0.6809,0.68095,269600001.0
2007-04-11 02:18:00,0.68095,0.68095,0.68095,0.68095,26400000.0
2007-04-11 02:19:00,0.68095,0.68095,0.68095,0.68095,68000000.0
2007-04-11 02:20:00,0.68095,0.681,0.6809,0.6809,145600000.0
2007-04-11 02:21:00,0.6809,0.68095,0.68085,0.6809,104800000.0
2007-04-11 02:22:00,0.6809,0.6809,0.68085,0.68085,196800000.0
2007-04-11 02:23:00,0.68085,0.6809,0.6808,0.68085,241899995.0
2007-04-11 02:24:00,0.68085,0.68085,0.6808,0.68085,210000001.0
2007-04-11 02:25:00,0.6808,0.6808,0.68075,0.6808,167899999.0
2007-04-11 02:26:00,0.68075,0.68085,0.68075,0.68085,259999998.0
2007-04-11 02:27:00,0.68085,0.68085,0.68085,0.68085,196000000.0
2007-04-11 02:28:00,0.68085,0.68085,0.68075,0.68075,200500004.0
2007-04-11 02:29:00,0.68075,0.6808,0.68075,0.6808,235200000.0
2007-04-11 02:30:00,0.6808,0.6808,0.68075,0.6808,163200000.0
2007-04-11 02:31:00,0.6808,0.6808,0.6807,0.6807,128000000.0
2007-04-11 02:32:00,0.6807,0.6808,0.6807,0.6807,211800000.0
2007-04-11 02:33:00,0.68075,0.68075,0.6807,0.68075,114800000.0
2007-04-11 02:34:00,0.68075,0.6808,0.68065,0.68065,579500002.0
2007-04-11 02:35:00,0.68065,0.6808,0.68065,0.68075,443500000.0
2007-04-11 02:36:00,0.6807,0.6808,0.6807,0.6807,273700005.0
2007-04-11 02:37:00,0.6807,0.6808,0.68065,0.68075,175600000.0
2007-04-11 02:38:00,0.68075,0.68075,0.68065,0.6807,631300001.0
2007-04-11 02:39:00,0.68049,0.68062,0.68045,0.68051,81600000.0
2007-04-11 02:40:00,0.6807,0.68075,0.6807,0.6807,346400000.0
2007-04-11 02:41:00,0.68065,0.6807,0.6806,0.68065,311199999.0
2007-04-11 02:42:00,0.68065,0.68065,0.6806,0.68065,145400000.0
2007-04-11 02:43:00,0.6807,0.6807,0.68065,0.68065,181600000.0
2007-04-11 02:44:00,0.68065,0.68065,0.6806,0.68065,143200000.0
2007-04-11 02:45:00,0.68065,0.68065,0.6806,0.6806,222400000.0
2007-04-11 02:46:00,0.6806,0.6806,0.68055,0.68055,213499999.0
2007-04-11 02:47:00,0.6806,0.68065,0.6806,0.6806,176700000.0
2007-04-11 02:48:00,0.6806,0.6806,0.6806,0.6806,150400000.0
2007-04-11 02:49:00,0.6806,0.6806,0.68055,0.68055,154399999.0
2007-04-11 02:50:00,0.68055,0.6806,0.6805,0.6806,199999998.0
2007-04-11 02:51:00,0.6806,0.6806,0.6806,0.6806,19200000.0
2007-04-11 02:52:00,0.6806,0.6806,0.6805,0.68055,163099998.0
2007-04-11 02:53:00,0.6807,0.6807,0.6805,0.68055,395899995.0
2007-04-11 02:54:00,0.68055,0.68055,0.68055,0.68055,405599999.0
2007-04-11 02:55:00,0.68055,0.68055,0.68055,0.68055,56000000.0
2007-04-11 02:56:00,0.68055,0.68065,0.68055,0.68065,202100002.0
2007-04-11 02:57:00,0.68055,0.6806,0.6805,0.6806,595899998.0
2007-04-11 02:58:00,0.6806,0.6806,0.68055,0.68055,15200000.0
2007-04-11 02:59:00,0.68055,0.68055,0.68055,0.68055,110400000.0
2007-04-11 03:00:00,0.68055,0.68055,0.68055,0.68055,56800000.0
2007-04-11 03:01:00,0.68055,0.6806,0.6805,0.6806,108100000.0
2007-04-11 03:02:00,0.6806,0.6806,0.6806,0.6806,28000000.0
2007-04-11 03:03:00,0.6806,0.6806,0.6806,0.6806,32000000.0
2007-04-11 03:04:00,0.68043,0.68055,0.68035,0.68055,117999999.0
2007-04-11 03:05:00,0.6806,0.68065,0.68055,0.6806,486900008.0
2007-04-11 03:06:00,0.6806,0.6807,0.68055,0.6807,115700000.0
2007-04-11 03:07:00,0.6807,0.6807,0.6806,0.68065,193700003.0
2007-04-11 03:08:00,0.68065,0.6807,0.68055,0.6806,163999997.0
2007-04-11 03:09:00,0.68055,0.68065,0.68055,0.68055,442700012.0
2007-04-11 03:10:00,0.6806,0.6807,0.6806,0.68065,188000000.0
2007-04-11 03:11:00,0.68065,0.68065,0.68055,0.6806,384600001.0
2007-04-11 03:12:00,0.68065,0.68065,0.68055,0.6806,412499998.0
2007-04-11 03:13:00,0.6806,0.6806,0.68055,0.6806,99400001.0
2007-04-11 03:14:00,0.6806,0.6806,0.68055,0.6806,56800000.0
2007-04-11 03:15:00,0.68055,0.6806,0.6805,0.68055,119400000.0
2007-04-11 03:16:00,0.6806,0.6806,0.6806,0.6806,9600000.0
2007-04-11 03:17:00,0.68055,0.6806,0.68045,0.68055,203899999.0
2007-04-11 03:18:00,0.6805,0.6806,0.6805,0.6805,271700001.0
2007-04-11 03:19:00,0.6805,0.6805,0.6805,0.6805,208000000.0
2007-04-11 03:20:00,0.6805,0.6805,0.6805,0.6805,24000000.0
2007-04-11 03:21:00,0.68045,0.68045,0.68035,0.68035,231900000.0
2007-04-11 03:22:00,0.6804,0.6804,0.6803,0.6803,102399998.0
2007-04-11 03:23:00,0.6803,0.6803,0.6803,0.6803,249600000.0
2007-04-11 03:24:00,0.6803,0.6803,0.68025,0.68025,71200000.0
2007-04-11 03:25:00,0.68025,0.68025,0.68005,0.68005,304599998.0
2007-04-11 03:26:00,0.68005,0.6803,0.68005,0.68025,1123500003.0
2007-04-11 03:27:00,0.68025,0.68025,0.68015,0.6802,351900002.0
2007-04-11 03:28:00,0.68005,0.6802,0.68,0.68,1610800008.0
2007-04-11 03:29:00,0.68,0.6801,0.68,0.68005,479900004.0
2007-04-11 03:30:00,0.6801,0.6801,0.68,0.68005,502000001.0
2007-04-11 03:31:00,0.68005,0.6801,0.68,0.68005,178000003.0
2007-04-11 03:32:00,0.68005,0.68005,0.67985,0.67995,367000000.0
2007-04-11 03:33:00,0.67985,0.67985,0.67975,0.67975,610500003.0
2007-04-11 03:34:00,0.67965,0.67985,0.6796,0.6797,681399997.0
2007-04-11 03:35:00,0.6797,0.6797,0.6796,0.6796,299599999.0
2007-04-11 03:36:00,0.6797,0.6797,0.6795,0.67955,738300010.0
2007-04-11 03:37:00,0.6795,0.6796,0.6794,0.6795,942799997.0
2007-04-11 03:38:00,0.6795,0.67965,0.6795,0.6795,345500002.0
2007-04-11 03:39:00,0.6795,0.6795,0.67935,0.6795,629100001.0
2007-04-11 03:40:00,0.6795,0.67955,0.67945,0.67955,814500011.0
2007-04-11 03:41:00,0.67955,0.67965,0.6795,0.6796,283899999.0
2007-04-11 03:42:00,0.67955,0.6796,0.67955,0.67955,451100007.0
2007-04-11 03:43:00,0.6796,0.6796,0.67955,0.6796,186399999.0
2007-04-11 03:44:00,0.6796,0.6796,0.6795,0.67955,56900000.0
2007-04-11 03:45:00,0.6796,0.6796,0.6796,0.6796,37600000.0
2007-04-11 03:46:00,0.6796,0.67965,0.6796,0.67965,113600000.0
2007-04-11 03:47:00,0.67965,0.67965,0.67955,0.6796,527100004.0
2007-04-11 03:48:00,0.6796,0.67965,0.67945,0.6795,1058299998.0
2007-04-11 03:49:00,0.6795,0.6795,0.6795,0.6795,274400000.0
2007-04-11 03:50:00,0.6795,0.6795,0.6794,0.67945,352600003.0
2007-04-11 03:51:00,0.6795,0.6795,0.6794,0.6794,354800000.0
2007-04-11 03:52:00,0.6794,0.67955,0.67935,0.67935,633900007.0
2007-04-11 03:53:00,0.67945,0.67955,0.6794,0.67955,714499994.0
2007-04-11 03:54:00,0.67955,0.6796,0.6795,0.6795,701399994.0
2007-04-11 03:55:00,0.6795,0.67955,0.6793,0.67945,843899991.0
2007-04-11 03:56:00,0.67945,0.6795,0.67935,0.67945,587100000.0
2007-04-11 03:57:00,0.67945,0.6795,0.67945,0.67945,274400000.0
2007-04-11 03:58:00,0.67945,0.6795,0.6794,0.67945,440699997.0
2007-04-11 03:59:00,0.67945,0.6795,0.67925,0.67935,447500001.0
2007-04-11 04:00:00,0.6794,0.6794,0.67915,0.67915,650700000.0
2007-04-11 04:01:00,0.6792,0.6792,0.67895,0.67895,1035499983.0
2007-04-11 04:02:00,0.679,0.67905,0.67895,0.679,476200001.0
2007-04-11 04:03:00,0.67895,0.67895,0.67885,0.67895,361899998.0
2007-04-11 04:04:00,0.67885,0.6789,0.67875,0.6788,1624399991.0
2007-04-11 04:05:00,0.6788,0.6788,0.6788,0.6788,552000001.0
2007-04-11 04:06:00,0.6787,0.6788,0.67865,0.6788,453300000.0
2007-04-11 04:07:00,0.6788,0.6788,0.67865,0.6787,751000002.0
2007-04-11 04:08:00,0.6787,0.6788,0.6787,0.67875,589200003.0
2007-04-11 04:09:00,0.67875,0.6789,0.67875,0.67885,449000000.0
2007-04-11 04:10:00,0.67885,0.6789,0.6788,0.6789,454700012.0
2007-04-11 04:11:00,0.67885,0.679,0.67885,0.679,382599995.0
2007-04-11 04:12:00,0.679,0.6791,0.679,0.6791,601399993.0
2007-04-11 04:13:00,0.67915,0.6792,0.67905,0.6791,571000005.0
2007-04-11 04:14:00,0.6791,0.6791,0.679,0.6791,396100007.0
2007-04-11 04:15:00,0.67905,0.6791,0.679,0.67905,180699999.0
2007-04-11 04:16:00,0.679,0.67905,0.67895,0.679,250999998.0
2007-04-11 04:17:00,0.679,0.679,0.67875,0.6789,407300003.0
2007-04-11 04:18:00,0.67885,0.6789,0.67885,0.6789,111600000.0
2007-04-11 04:19:00,0.6789,0.6789,0.6788,0.6788,230400000.0
2007-04-11 04:20:00,0.6788,0.67885,0.67875,0.6788,304700004.0
2007-04-11 04:21:00,0.67885,0.67895,0.67885,0.67885,381500002.0
2007-04-11 04:22:00,0.67885,0.67895,0.6788,0.6789,797299992.0
2007-04-11 04:23:00,0.679,0.679,0.6789,0.679,72000000.0
2007-04-11 04:24:00,0.679,0.67905,0.67895,0.679,252400001.0
2007-04-11 04:25:00,0.679,0.6791,0.67895,0.6791,497599998.0
2007-04-11 04:26:00,0.6791,0.6791,0.679,0.6791,224700001.0
2007-04-11 04:27:00,0.6791,0.6791,0.67905,0.67905,301600000.0
2007-04-11 04:28:00,0.67905,0.67905,0.67895,0.679,443100000.0
2007-04-11 04:29:00,0.679,0.6791,0.679,0.67905,93600000.0
2007-04-11 04:30:00,0.67905,0.6791,0.67905,0.67905,26400000.0
2007-04-11 04:31:00,0.6791,0.6791,0.67905,0.6791,41800000.0
2007-04-11 04:32:00,0.6791,0.6791,0.67905,0.6791,129100000.0
2007-04-11 04:33:00,0.6791,0.6791,0.6791,0.6791,8800000.0
2007-04-11 04:34:00,0.6791,0.6791,0.6791,0.6791,4800000.0
2007-04-11 04:35:00,0.6791,0.6791,0.67895,0.679,189499997.0
2007-04-11 04:36:00,0.679,0.6791,0.67895,0.6791,227100004.0
2007-04-11 04:37:00,0.679,0.679,0.67895,0.67895,183500000.0
2007-04-11 04:38:00,0.67895,0.679,0.6789,0.679,57600000.0
2007-04-11 04:39:00,0.679,0.67905,0.6789,0.679,354299997.0
2007-04-11 04:40:00,0.679,0.6791,0.67895,0.67905,86600000.0
2007-04-11 04:41:00,0.67905,0.67905,0.67895,0.679,528700002.0
2007-04-11 04:42:00,0.67895,0.6791,0.67895,0.6791,179799998.0
2007-04-11 04:43:00,0.6791,0.6791,0.6791,0.6791,18400000.0
2007-04-11 04:44:00,0.6791,0.6791,0.6791,0.6791,74400000.0
2007-04-11 04:45:00,0.6791,0.6791,0.6791,0.6791,8300000.0
2007-04-11 04:46:00,0.67905,0.6791,0.67905,0.67905,284299998.0
2007-04-11 04:47:00,0.67905,0.6791,0.67905,0.67905,189600000.0
2007-04-11 04:48:00,0.679,0.67905,0.679,0.67905,164800000.0
2007-04-11 04:49:00,0.67905,0.6791,0.67895,0.67895,337900004.0
2007-04-11 04:50:00,0.679,0.67905,0.67895,0.67905,155299998.0
2007-04-11 04:51:00,0.67905,0.6791,0.67905,0.67905,86400000.0
2007-04-11 04:52:00,0.67905,0.67905,0.679,0.67905,89600000.0
2007-04-11 04:53:00,0.67905,0.67905,0.679,0.679,128000000.0
2007-04-11 04:54:00,0.679,0.67905,0.67895,0.67895,453799996.0
2007-04-11 04:55:00,0.6791,0.6791,0.6791,0.6791,28000000.0
2007-04-11 04:56:00,0.6791,0.6791,0.679,0.679,24800000.0
2007-04-11 04:57:00,0.679,0.679,0.67885,0.6789,230000000.0
2007-04-11 04:58:00,0.6789,0.679,0.6789,0.67895,579700004.0
2007-04-11 04:59:00,0.6789,0.67905,0.6789,0.679,250000001.0
2007-04-11 05:00:00,0.67905,0.6791,0.679,0.67905,132500004.0
2007-04-11 05:01:00,0.679,0.67905,0.679,0.67905,79200000.0
2007-04-11 05:02:00,0.67905,0.67905,0.67905,0.67905,37400000.0
2007-04-11 05:03:00,0.67905,0.67905,0.679,0.679,83200000.0
2007-04-11 05:04:00,0.679,0.6791,0.679,0.67905,139200000.0
2007-04-11 05:05:00,0.67905,0.67905,0.67895,0.679,102099999.0
2007-04-11 05:06:00,0.67895,0.67915,0.67895,0.6791,344599999.0
2007-04-11 05:07:00,0.6791,0.67915,0.67905,0.6791,211399996.0
2007-04-11 05:08:00,0.6791,0.6791,0.679,0.67905,417600000.0
2007-04-11 05:09:00,0.679,0.6791,0.679,0.67905,449100000.0
2007-04-11 05:10:00,0.6791,0.6792,0.679,0.67915,917100001.0
2007-04-11 05:11:00,0.67915,0.67915,0.67915,0.67915,191200000.0
2007-04-11 05:12:00,0.67915,0.6792,0.67915,0.6792,47999999.0
2007-04-11 05:13:00,0.6792,0.6792,0.67915,0.6792,58400000.0
2007-04-11 05:14:00,0.6792,0.6792,0.6792,0.6792,4800000.0
2007-04-11 05:15:00,0.6792,0.6792,0.6792,0.6792,106400000.0
2007-04-11 05:16:00,0.6792,0.6792,0.67915,0.67915,44000000.0
2007-04-11 05:17:00,0.67915,0.6792,0.67915,0.6792,308900000.0
2007-04-11 05:18:00,0.6791,0.67915,0.6791,0.6791,129599998.0
2007-04-11 05:19:00,0.6792,0.6792,0.6791,0.6791,75500000.0
2007-04-11 05:20:00,0.67903,0.67913,0.67889,0.67889,94400002.0
2007-04-11 05:21:00,0.6791,0.6791,0.67905,0.67905,65000002.0
2007-04-11 05:22:00,0.6791,0.6791,0.6791,0.6791,10400000.0
2007-04-11 05:23:00,0.6791,0.6791,0.6791,0.6791,3200000.0
2007-04-11 05:24:00,0.6791,0.6791,0.6791,0.6791,136799999.0
2007-04-11 05:25:00,0.6791,0.6791,0.6791,0.6791,19200001.0
2007-04-11 05:26:00,0.6791,0.67915,0.6791,0.67915,113000003.0
2007-04-11 05:27:00,0.67915,0.67915,0.67915,0.67915,16000000.0
2007-04-11 05:28:00,0.6791,0.6791,0.6791,0.6791,48000000.0
2007-04-11 05:29:00,0.6791,0.6791,0.67905,0.6791,154499998.0
2007-04-11 05:30:00,0.67905,0.6791,0.67905,0.6791,199100003.0
2007-04-11 05:31:00,0.6791,0.6791,0.6791,0.6791,152799998.0
2007-04-11 05:32:00,0.6791,0.67915,0.6791,0.67915,61600002.0
2007-04-11 05:33:00,0.6791,0.67915,0.6791,0.67915,25600000.0
2007-04-11 05:34:00,0.6791,0.67915,0.6791,0.67915,50400000.0
2007-04-11 05:35:00,0.6791,0.6792,0.6791,0.6792,197500001.0
2007-04-11 05:36:00,0.67915,0.67915,0.67915,0.67915,27200000.0
2007-04-11 05:37:00,0.67915,0.67915,0.67915,0.67915,79200000.0
2007-04-11 05:38:00,0.67915,0.6792,0.67915,0.6792,22400000.0
2007-04-11 05:39:00,0.6792,0.6792,0.6792,0.6792,64000000.0
2007-04-11 05:40:00,0.6792,0.6792,0.67915,0.67915,269600007.0
2007-04-11 05:41:00,0.6792,0.6792,0.6792,0.6792,9600000.0
2007-04-11 05:42:00,0.6792,0.6792,0.6792,0.6792,33600000.0
2007-04-11 05:43:00,0.6792,0.6792,0.6792,0.6792,156399998.0
2007-04-11 05:44:00,0.6792,0.6792,0.67915,0.67915,78700002.0
2007-04-11 05:45:00,0.67915,0.6792,0.67915,0.6792,40800001.0
2007-04-11 05:46:00,0.6792,0.6792,0.6792,0.6792,25600000.0
2007-04-11 05:47:00,0.6792,0.6793,0.6792,0.67925,132000000.0
2007-04-11 05:48:00,0.6793,0.6793,0.6793,0.6793,12000000.0
2007-04-11 05:49:00,0.6793,0.6793,0.6793,0.6793,6400000.0
2007-04-11 05:50:00,0.6793,0.6793,0.67925,0.6793,78399998.0
2007-04-11 05:51:00,0.6793,0.6793,0.67925,0.67925,92700003.0
2007-04-11 05:52:00,0.6793,0.6793,0.6793,0.6793,12000000.0
2007-04-11 05:53:00,0.6793,0.6793,0.6793,0.6793,16000000.0
2007-04-11 05:54:00,0.6793,0.6793,0.67925,0.6793,100800000.0
2007-04-11 05:55:00,0.6793,0.6793,0.6793,0.6793,21600000.0
2007-04-11 05:56:00,0.6793,0.67935,0.6793,0.67935,24000000.0
2007-04-11 05:57:00,0.67935,0.67935,0.67925,0.67925,174399998.0
2007-04-11 05:58:00,0.67925,0.6793,0.67925,0.67925,80799997.0
2007-04-11 05:59:00,0.67925,0.6793,0.67925,0.6793,41200000.0
2007-04-11 06:00:00,0.6793,0.6794,0.6793,0.67935,102400000.0
2007-04-11 06:01:00,0.6793,0.67935,0.6793,0.67935,159900003.0
2007-04-11 06:02:00,0.67935,0.67935,0.67925,0.6793,304600001.0
2007-04-11 06:03:00,0.67925,0.6793,0.67925,0.67925,447000020.0
2007-04-11 06:04:00,0.67925,0.6793,0.67925,0.6793,581299988.0
2007-04-11 06:05:00,0.6793,0.67935,0.67925,0.67925,289800006.0
2007-04-11 06:06:00,0.6793,0.6795,0.6793,0.6795,893999996.0
2007-04-11 06:07:00,0.67945,0.6795,0.6794,0.6794,419299992.0
2007-04-11 06:08:00,0.6794,0.6794,0.6794,0.6794,159999999.0
2007-04-11 06:09:00,0.6794,0.6794,0.67935,0.6794,359000000.0
2007-04-11 06:10:00,0.6794,0.6794,0.6794,0.6794,55200000.0
2007-04-11 06:11:00,0.6794,0.6794,0.67935,0.6794,634599992.0
2007-04-11 06:12:00,0.6794,0.6794,0.6794,0.6794,209600000.0
2007-04-11 06:13:00,0.6794,0.6794,0.67935,0.67935,179200000.0
2007-04-11 06:14:00,0.67935,0.6794,0.6793,0.6794,314900001.0
2007-04-11 06:15:00,0.67935,0.67935,0.67935,0.67935,127200001.0
2007-04-11 06:16:00,0.67935,0.6794,0.67935,0.67935,53599999.0
2007-04-11 06:17:00,0.67935,0.67935,0.67925,0.6793,238399996.0
2007-04-11 06:18:00,0.6793,0.6793,0.6793,0.6793,15200000.0
2007-04-11 06:19:00,0.6793,0.67935,0.6793,0.67935,69599999.0
2007-04-11 06:20:00,0.67935,0.6794,0.67925,0.6793,608700004.0
2007-04-11 06:21:00,0.6793,0.67945,0.6793,0.67935,249399998.0
2007-04-11 06:22:00,0.67935,0.67935,0.67935,0.67935,27200000.0
2007-04-11 06:23:00,0.67935,0.67935,0.6793,0.6793,226099995.0
2007-04-11 06:24:00,0.6793,0.67935,0.6793,0.6793,406499998.0
2007-04-11 06:25:00,0.6793,0.6793,0.6793,0.6793,247999995.0
2007-04-11 06:26:00,0.6793,0.67935,0.6793,0.67935,135899999.0
2007-04-11 06:27:00,0.6794,0.6794,0.67935,0.6794,86400000.0
2007-04-11 06:28:00,0.6794,0.6795,0.6794,0.6794,347999996.0
2007-04-11 06:29:00,0.67945,0.67945,0.6794,0.6794,147200002.0
2007-04-11 06:30:00,0.6794,0.6795,0.67935,0.6794,616499997.0
2007-04-11 06:31:00,0.6794,0.67945,0.67935,0.6794,354499990.0
2007-04-11 06:32:00,0.6794,0.67945,0.67935,0.67945,96700002.0
2007-04-11 06:33:00,0.67945,0.67945,0.67935,0.6794,478400001.0
2007-04-11 06:34:00,0.6794,0.67945,0.67925,0.67935,672599998.0
2007-04-11 06:35:00,0.6793,0.67935,0.6792,0.6793,453899996.0
2007-04-11 06:36:00,0.6793,0.67945,0.67925,0.6793,545700000.0
2007-04-11 06:37:00,0.67935,0.67935,0.6793,0.6793,164800000.0
2007-04-11 06:38:00,0.67935,0.67935,0.6792,0.6792,777400004.0
2007-04-11 06:39:00,0.67925,0.67935,0.6792,0.67935,283999997.0
2007-04-11 06:40:00,0.67935,0.67935,0.67935,0.67935,318400000.0
2007-04-11 06:41:00,0.67935,0.67945,0.6793,0.6794,386400001.0
2007-04-11 06:42:00,0.6794,0.6795,0.6793,0.67945,873099997.0
2007-04-11 06:43:00,0.67945,0.6795,0.67945,0.6795,78400000.0
2007-04-11 06:44:00,0.6795,0.6795,0.6795,0.6795,8800000.0
2007-04-11 06:45:00,0.6795,0.6795,0.6795,0.6795,6400000.0
2007-04-11 06:46:00,0.6795,0.67955,0.6795,0.6795,459999998.0
2007-04-11 06:47:00,0.6795,0.67955,0.6795,0.6795,266399998.0
2007-04-11 06:48:00,0.6795,0.6796,0.6795,0.6796,187600000.0
2007-04-11 06:49:00,0.6796,0.6796,0.6796,0.6796,145600000.0
2007-04-11 06:50:00,0.67955,0.6796,0.67955,0.67955,88800000.0
2007-04-11 06:51:00,0.6796,0.67965,0.6796,0.67965,32700000.0
2007-04-11 06:52:00,0.67965,0.6797,0.6796,0.6796,351199996.0
2007-04-11 06:53:00,0.6796,0.6796,0.6796,0.6796,168799999.0
2007-04-11 06:54:00,0.6796,0.6796,0.6795,0.67955,179900000.0
2007-04-11 06:55:00,0.67955,0.6796,0.67955,0.6796,52800000.0
2007-04-11 06:56:00,0.6796,0.6796,0.6795,0.6796,272099999.0
2007-04-11 06:57:00,0.67955,0.67965,0.67955,0.67965,204800000.0
2007-04-11 06:58:00,0.67965,0.67965,0.6796,0.67965,133600000.0
2007-04-11 06:59:00,0.6796,0.67965,0.67955,0.6796,422700006.0
2007-04-11 07:00:00,0.6796,0.67965,0.6795,0.6795,391200001.0
2007-04-11 07:01:00,0.6795,0.67955,0.67945,0.67955,378100000.0
2007-04-11 07:02:00,0.67955,0.67955,0.67955,0.67955,44800001.0
2007-04-11 07:03:00,0.67955,0.6796,0.67955,0.6796,115999997.0
2007-04-11 07:04:00,0.6796,0.67965,0.67955,0.6796,104899998.0
2007-04-11 07:05:00,0.6796,0.6796,0.6796,0.6796,44800000.0
2007-04-11 07:06:00,0.6796,0.6796,0.6796,0.6796,7200000.0
2007-04-11 07:07:00,0.6796,0.6796,0.6796,0.6796,6400000.0
2007-04-11 07:08:00,0.6796,0.6796,0.67955,0.6796,101599996.0
2007-04-11 07:09:00,0.67955,0.67965,0.6795,0.67955,308699998.0
2007-04-11 07:10:00,0.67955,0.67955,0.67955,0.67955,24000000.0
2007-04-11 07:11:00,0.67943,0.67944,0.67933,0.67938,715699988.0
2007-04-11 07:12:00,0.67955,0.67955,0.67945,0.6795,453100004.0
2007-04-11 07:13:00,0.6795,0.6795,0.6795,0.6795,95999996.0
2007-04-11 07:14:00,0.6795,0.6795,0.6795,0.6795,16000000.0
2007-04-11 07:15:00,0.67955,0.6796,0.67955,0.6796,20000000.0
2007-04-11 07:16:00,0.6796,0.6796,0.67955,0.67955,14400000.0
2007-04-11 07:17:00,0.67955,0.6796,0.67955,0.67955,58400000.0
2007-04-11 07:18:00,0.6795,0.6796,0.6795,0.6796,265800002.0
2007-04-11 07:19:00,0.6796,0.6796,0.67945,0.6795,251799998.0
2007-04-11 07:20:00,0.67945,0.67945,0.67945,0.67945,319600000.0
2007-04-11 07:21:00,0.67945,0.67945,0.6794,0.6794,43199999.0
2007-04-11 07:22:00,0.6794,0.6794,0.67925,0.6793,166800002.0
2007-04-11 07:23:00,0.67925,0.6793,0.67905,0.6792,912800001.0
2007-04-11 07:24:00,0.6792,0.6792,0.67905,0.6792,948100005.0
2007-04-11 07:25:00,0.67915,0.6792,0.6791,0.67915,187200001.0
2007-04-11 07:26:00,0.67915,0.67915,0.6791,0.6791,62400000.0
2007-04-11 07:27:00,0.6791,0.6791,0.679,0.67905,445000006.0
2007-04-11 07:28:00,0.67905,0.6791,0.67905,0.6791,8700000.0
2007-04-11 07:29:00,0.6791,0.6791,0.679,0.679,64199999.0
2007-04-11 07:30:00,0.67905,0.6791,0.679,0.679,445300005.0
2007-04-11 07:31:00,0.679,0.6791,0.679,0.6791,171000000.0
2007-04-11 07:32:00,0.6791,0.6791,0.6791,0.6791,16000000.0
2007-04-11 07:33:00,0.6791,0.67915,0.6791,0.67915,201200000.0
2007-04-11 07:34:00,0.67915,0.67915,0.6791,0.6791,59200001.0
2007-04-11 07:35:00,0.6791,0.6791,0.6791,0.6791,354399997.0
2007-04-11 07:36:00,0.6791,0.6792,0.6791,0.6791,591999997.0
2007-04-11 07:37:00,0.6791,0.6792,0.6791,0.67915,375199993.0
2007-04-11 07:38:00,0.67915,0.67915,0.6791,0.6791,471999997.0
2007-04-11 07:39:00,0.6791,0.6791,0.67905,0.6791,214800000.0
2007-04-11 07:40:00,0.6791,0.6791,0.67885,0.67885,706099997.0
2007-04-11 07:41:00,0.6788,0.679,0.6788,0.67895,782799976.0
2007-04-11 07:42:00,0.679,0.67915,0.67895,0.67915,1150200007.0
2007-04-11 07:43:00,0.6792,0.6794,0.67915,0.6794,419199999.0
2007-04-11 07:44:00,0.6794,0.6794,0.6793,0.67935,355800001.0
2007-04-11 07:45:00,0.67935,0.67935,0.67925,0.67925,800300002.0
2007-04-11 07:46:00,0.67925,0.6794,0.67925,0.67935,439500003.0
2007-04-11 07:47:00,0.67935,0.67945,0.67935,0.67945,308000000.0
2007-04-11 07:48:00,0.67945,0.6795,0.6794,0.67945,245500000.0
2007-04-11 07:49:00,0.6795,0.6795,0.6794,0.67945,203999996.0
2007-04-11 07:50:00,0.67945,0.67945,0.6794,0.6794,215200000.0
2007-04-11 07:51:00,0.6794,0.6794,0.67935,0.6794,124800000.0
2007-04-11 07:52:00,0.6794,0.6794,0.6794,0.6794,110400000.0
2007-04-11 07:53:00,0.6794,0.6794,0.6793,0.67935,171799999.0
2007-04-11 07:54:00,0.6794,0.67945,0.67935,0.6794,372699998.0
2007-04-11 07:55:00,0.67935,0.67935,0.6793,0.67935,302800001.0
2007-04-11 07:56:00,0.6794,0.6794,0.6793,0.6793,111200001.0
2007-04-11 07:57:00,0.6793,0.6794,0.6793,0.67935,417200001.0
2007-04-11 07:58:00,0.67935,0.67935,0.6793,0.6793,298400005.0
2007-04-11 07:59:00,0.6793,0.6793,0.6791,0.6792,408899997.0
2007-04-11 08:00:00,0.6792,0.6792,0.67905,0.6791,1014600005.0
2007-04-11 08:01:00,0.6791,0.6791,0.679,0.6791,324000006.0
2007-04-11 08:02:00,0.6791,0.6791,0.679,0.679,141600000.0
2007-04-11 08:03:00,0.679,0.679,0.67875,0.6788,662299995.0
2007-04-11 08:04:00,0.67885,0.6789,0.6788,0.6789,655299997.0
2007-04-11 08:05:00,0.67885,0.6789,0.67875,0.6788,914099997.0
2007-04-11 08:06:00,0.6788,0.67895,0.67875,0.6789,1169200001.0
2007-04-11 08:07:00,0.67885,0.6789,0.6788,0.6788,300800004.0
2007-04-11 08:08:00,0.6788,0.67895,0.6788,0.67895,119200000.0
2007-04-11 08:09:00,0.67895,0.679,0.6788,0.67895,276199998.0
2007-04-11 08:10:00,0.67885,0.67895,0.6788,0.67885,216000001.0
2007-04-11 08:11:00,0.6788,0.67885,0.67875,0.67875,73600000.0
2007-04-11 08:12:00,0.67875,0.67875,0.6784,0.67855,592699997.0
2007-04-11 08:13:00,0.6785,0.6786,0.67825,0.67825,1221799992.0
2007-04-11 08:14:00,0.6783,0.67855,0.67825,0.67855,465299999.0
2007-04-11 08:15:00,0.67845,0.67855,0.6784,0.67855,420200004.0
2007-04-11 08:16:00,0.6785,0.6786,0.6785,0.6786,715599996.0
2007-04-11 08:17:00,0.6786,0.6786,0.6785,0.67855,433399995.0
2007-04-11 08:18:00,0.67855,0.6786,0.67845,0.6785,466000002.0
2007-04-11 08:19:00,0.6785,0.67865,0.67845,0.67855,370700004.0
2007-04-11 08:20:00,0.67855,0.67865,0.67855,0.67865,364499999.0
2007-04-11 08:21:00,0.67865,0.67865,0.6785,0.6785,454399993.0
2007-04-11 08:22:00,0.67855,0.67865,0.67855,0.6786,226899999.0
2007-04-11 08:23:00,0.67865,0.6787,0.6786,0.67865,167199999.0
2007-04-11 08:24:00,0.67865,0.67865,0.67855,0.67855,72099997.0
2007-04-11 08:25:00,0.67865,0.67865,0.67855,0.67855,74100001.0
2007-04-11 08:26:00,0.67855,0.6786,0.6785,0.67855,136800000.0
2007-04-11 08:27:00,0.6786,0.6786,0.67855,0.67855,28800000.0
2007-04-11 08:28:00,0.67855,0.6786,0.6785,0.67855,180100000.0
2007-04-11 08:29:00,0.67855,0.67855,0.6785,0.6785,45600000.0
2007-04-11 08:30:00,0.6785,0.6787,0.6785,0.6786,363900002.0
2007-04-11 08:31:00,0.67865,0.6787,0.67855,0.6787,366099998.0
2007-04-11 08:32:00,0.6787,0.67875,0.67865,0.67875,376599999.0
2007-04-11 08:33:00,0.67875,0.6788,0.6787,0.67875,265500001.0
2007-04-11 08:34:00,0.67875,0.6788,0.6787,0.67875,265100007.0
2007-04-11 08:35:00,0.67875,0.6788,0.6787,0.6788,357699995.0
2007-04-11 08:36:00,0.6787,0.6788,0.6787,0.67875,350899996.0
2007-04-11 08:37:00,0.67875,0.67875,0.6787,0.67875,181700001.0
2007-04-11 08:38:00,0.67875,0.67875,0.67865,0.67875,764300006.0
2007-04-11 08:39:00,0.6787,0.6787,0.67865,0.6787,291900001.0
2007-04-11 08:40:00,0.6787,0.6788,0.6787,0.67875,157600000.0
2007-04-11 08:41:00,0.67875,0.6789,0.67875,0.67875,271300000.0
2007-04-11 08:42:00,0.67875,0.6788,0.6786,0.6786,452999995.0
2007-04-11 08:43:00,0.6787,0.6787,0.6785,0.67855,415200005.0
2007-04-11 08:44:00,0.6785,0.6786,0.6785,0.6786,315299998.0
2007-04-11 08:45:00,0.6786,0.67865,0.6785,0.67855,978699991.0
2007-04-11 08:46:00,0.67855,0.67865,0.6785,0.67855,783399999.0
2007-04-11 08:47:00,0.67855,0.6786,0.67855,0.6786,167699996.0
2007-04-11 08:48:00,0.6786,0.67865,0.67855,0.6786,152599999.0
2007-04-11 08:49:00,0.6786,0.6786,0.6785,0.6785,142600002.0
2007-04-11 08:50:00,0.67855,0.67855,0.6784,0.6784,122200001.0
2007-04-11 08:51:00,0.6784,0.67845,0.67835,0.67845,430500003.0
2007-04-11 08:52:00,0.67845,0.67845,0.6784,0.67845,11200000.0
2007-04-11 08:53:00,0.67845,0.6785,0.6784,0.6785,84800000.0
2007-04-11 08:54:00,0.67845,0.6785,0.67835,0.6784,482599997.0
2007-04-11 08:55:00,0.6784,0.67845,0.67835,0.67845,307799998.0
2007-04-11 08:56:00,0.6784,0.67845,0.6784,0.6784,308000002.0
2007-04-11 08:57:00,0.6784,0.6784,0.67835,0.6784,252800001.0
2007-04-11 08:58:00,0.6784,0.6784,0.67825,0.67835,535899996.0
2007-04-11 08:59:00,0.6783,0.67835,0.6783,0.6783,194399999.0
2007-04-11 09:00:00,0.6783,0.6783,0.67805,0.6782,393600000.0
2007-04-11 09:01:00,0.6782,0.67825,0.6782,0.6782,152800000.0
2007-04-11 09:02:00,0.6782,0.6782,0.67805,0.6781,827300003.0
2007-04-11 09:03:00,0.6781,0.67815,0.67805,0.67815,563199998.0
2007-04-11 09:04:00,0.67815,0.6782,0.67805,0.6781,672000001.0
2007-04-11 09:05:00,0.6781,0.67815,0.6781,0.6781,141600000.0
2007-04-11 09:06:00,0.6781,0.67815,0.67805,0.6781,377600003.0
2007-04-11 09:07:00,0.6781,0.67815,0.67805,0.6781,281600002.0
2007-04-11 09:08:00,0.67815,0.67815,0.6781,0.6781,420799999.0
2007-04-11 09:09:00,0.6781,0.67815,0.67805,0.6781,1008300005.0
2007-04-11 09:10:00,0.6781,0.6782,0.67805,0.6781,1696800002.0
2007-04-11 09:11:00,0.6781,0.6782,0.6781,0.6781,287699996.0
2007-04-11 09:12:00,0.6781,0.67815,0.67805,0.6781,910200000.0
2007-04-11 09:13:00,0.6781,0.6781,0.6778,0.6779,921500014.0
2007-04-11 09:14:00,0.67785,0.678,0.67785,0.678,685400006.0
2007-04-11 09:15:00,0.678,0.67805,0.67795,0.67795,511200001.0
2007-04-11 09:16:00,0.67795,0.67795,0.6779,0.6779,629399990.0
2007-04-11 09:17:00,0.6779,0.67795,0.6778,0.6778,436299995.0
2007-04-11 09:18:00,0.6778,0.67795,0.67775,0.67795,419900004.0
2007-04-11 09:19:00,0.6779,0.6779,0.6778,0.67785,172000000.0
2007-04-11 09:20:00,0.67785,0.67785,0.67775,0.6778,353099999.0
2007-04-11 09:21:00,0.6778,0.67785,0.67775,0.6778,275899999.0
2007-04-11 09:22:00,0.6778,0.6778,0.6777,0.6777,703199999.0
2007-04-11 09:23:00,0.6777,0.6779,0.6777,0.6778,1131199996.0
2007-04-11 09:24:00,0.6778,0.67785,0.67775,0.67775,784900000.0
2007-04-11 09:25:00,0.67775,0.67785,0.67775,0.6778,603900000.0
2007-04-11 09:26:00,0.6778,0.67795,0.67775,0.6779,847600001.0
2007-04-11 09:27:00,0.67785,0.67795,0.67785,0.6779,536400006.0
2007-04-11 09:28:00,0.67785,0.6779,0.6778,0.6778,1419200002.0
2007-04-11 09:29:00,0.6778,0.6779,0.6778,0.6779,758000006.0
2007-04-11 09:30:00,0.67785,0.67795,0.67775,0.67795,1335799988.0
2007-04-11 09:31:00,0.67795,0.67845,0.67795,0.67845,1704300000.0
2007-04-11 09:32:00,0.67845,0.67855,0.6783,0.67835,996799997.0
2007-04-11 09:33:00,0.67835,0.67835,0.6782,0.67825,1566200005.0
2007-04-11 09:34:00,0.67825,0.6783,0.67815,0.67815,784000000.0
2007-04-11 09:35:00,0.6781,0.6782,0.67805,0.67805,1416099991.0
2007-04-11 09:36:00,0.67805,0.6784,0.67805,0.6784,958499996.0
2007-04-11 09:37:00,0.6784,0.6784,0.6782,0.6782,963999999.0
2007-04-11 09:38:00,0.6782,0.6783,0.67815,0.67825,606399995.0
2007-04-11 09:39:00,0.67825,0.67825,0.6781,0.67825,1134200007.0
2007-04-11 09:40:00,0.67825,0.67825,0.6781,0.67815,856799995.0
2007-04-11 09:41:00,0.6782,0.6783,0.67815,0.6783,1105500009.0
2007-04-11 09:42:00,0.6782,0.6783,0.6782,0.6783,1599399997.0
2007-04-11 09:43:00,0.6783,0.6783,0.67815,0.6782,1599399997.0
2007-04-11 09:44:00,0.6782,0.6782,0.6781,0.6782,1342000002.0
2007-04-11 09:45:00,0.6782,0.67825,0.67815,0.6782,697199998.0
2007-04-11 09:46:00,0.6782,0.6783,0.67815,0.6783,971099996.0
2007-04-11 09:47:00,0.6783,0.6783,0.67825,0.6783,893100003.0
2007-04-11 09:48:00,0.67825,0.6783,0.67825,0.6783,648400006.0
2007-04-11 09:49:00,0.6783,0.67835,0.67825,0.67835,542699999.0
2007-04-11 09:50:00,0.67835,0.67835,0.6782,0.67825,855000004.0
2007-04-11 09:51:00,0.6782,0.67825,0.67815,0.67825,521200001.0
2007-04-11 09:52:00,0.67825,0.6784,0.6782,0.6784,1166600000.0
2007-04-11 09:53:00,0.6784,0.67845,0.67835,0.6784,643399998.0
2007-04-11 09:54:00,0.67835,0.67845,0.6783,0.67835,1460000007.0
2007-04-11 09:55:00,0.6784,0.6785,0.6784,0.67845,1548299995.0
2007-04-11 09:56:00,0.67845,0.67855,0.67845,0.67845,959400001.0
2007-04-11 09:57:00,0.67845,0.67855,0.67845,0.67855,411100005.0
2007-04-11 09:58:00,0.6785,0.6786,0.6785,0.67855,300399999.0
2007-04-11 09:59:00,0.67855,0.6786,0.67855,0.67855,333599997.0
2007-04-11 10:00:00,0.67855,0.6786,0.67855,0.6786,668800003.0
2007-04-11 10:01:00,0.67855,0.67865,0.67855,0.6786,357499999.0
2007-04-11 10:02:00,0.6786,0.67885,0.67855,0.67885,491200001.0
2007-04-11 10:03:00,0.67885,0.67895,0.67875,0.67875,847900001.0
2007-04-11 10:04:00,0.67875,0.67885,0.67875,0.6788,444799996.0
2007-04-11 10:05:00,0.6788,0.6791,0.6788,0.6791,880999985.0
2007-04-11 10:06:00,0.67905,0.67915,0.679,0.67905,937600004.0
2007-04-11 10:07:00,0.67905,0.6791,0.679,0.67905,975800010.0
2007-04-11 10:08:00,0.67905,0.67925,0.67905,0.67915,546999997.0
2007-04-11 10:09:00,0.67915,0.67915,0.67905,0.67915,668599993.0
2007-04-11 10:10:00,0.6791,0.6791,0.67905,0.6791,902900005.0
2007-04-11 10:11:00,0.6791,0.6791,0.67905,0.67905,322399997.0
2007-04-11 10:12:00,0.6791,0.6791,0.67895,0.679,1128099995.0
2007-04-11 10:13:00,0.679,0.6791,0.67895,0.679,879400002.0
2007-04-11 10:14:00,0.679,0.679,0.6789,0.679,723499993.0
2007-04-11 10:15:00,0.679,0.679,0.6789,0.6789,810799997.0
2007-04-11 10:16:00,0.6789,0.6789,0.67875,0.6788,1009999992.0
2007-04-11 10:17:00,0.67885,0.67885,0.67875,0.67885,1027899992.0
2007-04-11 10:18:00,0.67885,0.6789,0.6788,0.67885,369599996.0
2007-04-11 10:19:00,0.67885,0.6789,0.67885,0.6789,191900000.0
2007-04-11 10:20:00,0.6789,0.6789,0.6788,0.6789,1650299999.0
2007-04-11 10:21:00,0.6789,0.6789,0.6788,0.67885,269999999.0
2007-04-11 10:22:00,0.6789,0.6789,0.67885,0.6789,210100000.0
2007-04-11 10:23:00,0.6789,0.67895,0.67885,0.67895,803499999.0
2007-04-11 10:24:00,0.67895,0.679,0.6789,0.67895,259199998.0
2007-04-11 10:25:00,0.6789,0.6789,0.67885,0.6789,972000000.0
2007-04-11 10:26:00,0.67895,0.679,0.6788,0.67885,1015900005.0
2007-04-11 10:27:00,0.6789,0.6789,0.67885,0.6789,370200001.0
2007-04-11 10:28:00,0.67885,0.679,0.67885,0.6789,369000005.0
2007-04-11 10:29:00,0.67885,0.679,0.67885,0.679,227300001.0
2007-04-11 10:30:00,0.679,0.679,0.67895,0.67895,200000004.0
2007-04-11 10:31:00,0.67895,0.679,0.6789,0.679,690200010.0
2007-04-11 10:32:00,0.679,0.679,0.67895,0.67895,143199998.0
2007-04-11 10:33:00,0.67895,0.679,0.67895,0.679,449100001.0
2007-04-11 10:34:00,0.679,0.679,0.67895,0.679,567599994.0
2007-04-11 10:35:00,0.679,0.679,0.67895,0.679,605999999.0
2007-04-11 10:36:00,0.679,0.679,0.679,0.679,384799997.0
2007-04-11 10:37:00,0.679,0.679,0.67895,0.679,671899992.0
2007-04-11 10:38:00,0.67895,0.679,0.67895,0.679,594300005.0
2007-04-11 10:39:00,0.679,0.679,0.679,0.679,541600000.0
2007-04-11 10:40:00,0.679,0.679,0.6789,0.67895,339600004.0
2007-04-11 10:41:00,0.67895,0.679,0.6789,0.6789,922899996.0
2007-04-11 10:42:00,0.6789,0.679,0.6788,0.6789,1343799991.0
2007-04-11 10:43:00,0.6789,0.67895,0.67885,0.6789,739199995.0
2007-04-11 10:44:00,0.6789,0.679,0.67885,0.679,613999998.0
2007-04-11 10:45:00,0.679,0.679,0.67895,0.679,188599999.0
2007-04-11 10:46:00,0.679,0.679,0.67895,0.67895,173599999.0
2007-04-11 10:47:00,0.67895,0.67895,0.67885,0.6789,540599992.0
2007-04-11 10:48:00,0.67895,0.679,0.67895,0.679,179199999.0
2007-04-11 10:49:00,0.679,0.679,0.679,0.679,213600000.0
2007-04-11 10:50:00,0.679,0.67905,0.679,0.679,298399998.0
2007-04-11 10:51:00,0.679,0.679,0.67895,0.67895,232800000.0
2007-04-11 10:52:00,0.6789,0.67895,0.67885,0.6789,400099997.0
2007-04-11 10:53:00,0.67885,0.679,0.67885,0.6789,253899996.0
2007-04-11 10:54:00,0.6789,0.67895,0.6789,0.6789,259800000.0
2007-04-11 10:55:00,0.6789,0.6789,0.67875,0.67875,460099998.0
2007-04-11 10:56:00,0.6788,0.6788,0.6787,0.6787,689200002.0
2007-04-11 10:57:00,0.6787,0.6787,0.6787,0.6787,992800016.0
2007-04-11 10:58:00,0.6787,0.67875,0.6787,0.67875,347799999.0
2007-04-11 10:59:00,0.67875,0.67885,0.67875,0.67885,613900003.0
2007-04-11 11:00:00,0.67885,0.6789,0.67885,0.6789,564600005.0
2007-04-11 11:01:00,0.6789,0.6789,0.67885,0.6789,660799999.0
2007-04-11 11:02:00,0.6789,0.679,0.67885,0.6789,1068700009.0
2007-04-11 11:03:00,0.67895,0.67895,0.6789,0.6789,1088700010.0
2007-04-11 11:04:00,0.6789,0.6789,0.67885,0.6789,334299998.0
2007-04-11 11:05:00,0.6789,0.6789,0.6788,0.67885,1075099994.0
2007-04-11 11:06:00,0.6788,0.67885,0.6788,0.67885,663799999.0
2007-04-11 11:07:00,0.67885,0.67885,0.6788,0.6788,1410399979.0
2007-04-11 11:08:00,0.67885,0.6789,0.67875,0.6789,1084499985.0
2007-04-11 11:09:00,0.6789,0.6789,0.6788,0.6788,571100001.0
2007-04-11 11:10:00,0.67885,0.6789,0.6788,0.67885,737500010.0
2007-04-11 11:11:00,0.67885,0.6789,0.67875,0.67885,837900007.0
2007-04-11 11:12:00,0.67885,0.67885,0.67865,0.6787,291799997.0
2007-04-11 11:14:00,0.67875,0.6788,0.6787,0.6788,169799997.0
2007-04-11 11:15:00,0.6788,0.6788,0.6788,0.6788,262399999.0
2007-04-11 11:16:00,0.6788,0.6788,0.67865,0.67875,436600001.0
2007-04-11 11:17:00,0.6787,0.6788,0.6787,0.67875,427799992.0
2007-04-11 11:18:00,0.67875,0.6788,0.6787,0.6788,540399992.0
2007-04-11 11:19:00,0.67875,0.67885,0.6787,0.6788,585300001.0
2007-04-11 11:20:00,0.67875,0.67885,0.67875,0.6788,190100002.0
2007-04-11 11:21:00,0.67885,0.6789,0.67885,0.6789,44800000.0
2007-04-11 11:22:00,0.6789,0.67895,0.6788,0.6788,503999995.0
2007-04-11 11:23:00,0.67885,0.67885,0.6788,0.67885,107900000.0
2007-04-11 11:24:00,0.67885,0.6789,0.6788,0.6788,1106600011.0
2007-04-11 11:25:00,0.6788,0.6789,0.6788,0.67885,433799998.0
2007-04-11 11:26:00,0.67885,0.67885,0.6788,0.67885,155800001.0
2007-04-11 11:27:00,0.67885,0.679,0.67885,0.67895,442500001.0
2007-04-11 11:28:00,0.67895,0.67895,0.67895,0.67895,347999999.0
2007-04-11 11:29:00,0.679,0.679,0.6789,0.679,541699997.0
2007-04-11 11:30:00,0.6789,0.679,0.6789,0.67895,256100000.0
2007-04-11 11:31:00,0.67895,0.67905,0.67895,0.679,450200002.0
2007-04-11 11:32:00,0.679,0.67905,0.67895,0.679,1017500005.0
2007-04-11 11:33:00,0.679,0.679,0.6789,0.6789,338999997.0
2007-04-11 11:34:00,0.67895,0.67895,0.67885,0.6789,433499995.0
2007-04-11 11:35:00,0.6789,0.67895,0.6789,0.6789,508000001.0
2007-04-11 11:36:00,0.6789,0.6789,0.67875,0.6788,334800000.0
2007-04-11 11:37:00,0.6788,0.6789,0.6788,0.67885,309400002.0
2007-04-11 11:38:00,0.67885,0.6789,0.67885,0.6789,229299994.0
2007-04-11 11:39:00,0.6789,0.6789,0.6788,0.6789,381599999.0
2007-04-11 11:40:00,0.6789,0.67895,0.6789,0.6789,211199999.0
2007-04-11 11:41:00,0.6789,0.6789,0.6789,0.6789,247199997.0
2007-04-11 11:42:00,0.6789,0.6789,0.67885,0.67885,298399995.0
2007-04-11 11:43:00,0.67885,0.6789,0.67885,0.67885,391199999.0
2007-04-11 11:44:00,0.6789,0.6789,0.67875,0.6788,371200005.0
2007-04-11 11:45:00,0.6788,0.6788,0.6788,0.6788,392000000.0
2007-04-11 11:46:00,0.6788,0.6788,0.6788,0.6788,213600000.0
2007-04-11 11:47:00,0.6788,0.6788,0.67875,0.6788,176900000.0
2007-04-11 11:48:00,0.6788,0.6788,0.6787,0.6787,187200000.0
2007-04-11 11:49:00,0.6787,0.67875,0.6787,0.6787,335200002.0
2007-04-11 11:50:00,0.67875,0.67875,0.6787,0.6787,486399997.0
2007-04-11 11:51:00,0.6787,0.67875,0.67865,0.67865,415599998.0
2007-04-11 11:52:00,0.67865,0.6787,0.6786,0.67865,571599999.0
2007-04-11 11:53:00,0.67865,0.6787,0.6786,0.67865,531500002.0
2007-04-11 11:54:00,0.6787,0.67875,0.6787,0.6787,631099984.0
2007-04-11 11:55:00,0.67875,0.67875,0.6787,0.67875,1408100006.0
2007-04-11 11:56:00,0.6787,0.67875,0.67865,0.6787,1103900023.0
2007-04-11 11:57:00,0.67865,0.6787,0.67865,0.6787,401000008.0
2007-04-11 11:58:00,0.67875,0.6788,0.6787,0.67875,1401700003.0
2007-04-11 11:59:00,0.67875,0.67885,0.67875,0.6788,467300013.0
2007-04-11 12:00:00,0.6788,0.6789,0.67875,0.67885,516699991.0
2007-04-11 12:01:00,0.67885,0.6789,0.67865,0.67865,647200002.0
2007-04-11 12:02:00,0.67865,0.67875,0.6786,0.6787,1595099998.0
2007-04-11 12:03:00,0.6787,0.67875,0.6787,0.6787,320900003.0
2007-04-11 12:04:00,0.6787,0.6788,0.6787,0.6788,123900000.0
2007-04-11 12:05:00,0.6788,0.6788,0.6787,0.6787,111099998.0
2007-04-11 12:06:00,0.67875,0.6788,0.67865,0.67875,368999993.0
2007-04-11 12:07:00,0.67875,0.67885,0.67875,0.6788,579199997.0
2007-04-11 12:08:00,0.6788,0.6789,0.67875,0.67885,615800008.0
2007-04-11 12:09:00,0.6789,0.6789,0.6788,0.67885,86299999.0
2007-04-11 12:10:00,0.67885,0.6789,0.67875,0.67885,403800001.0
2007-04-11 12:11:00,0.67885,0.6789,0.67875,0.67885,269399997.0
2007-04-11 12:12:00,0.6788,0.6789,0.67875,0.67875,666799990.0
2007-04-11 12:13:00,0.67875,0.67885,0.67875,0.67875,530099994.0
2007-04-11 12:14:00,0.6788,0.6788,0.6787,0.6787,347999995.0
2007-04-11 12:15:00,0.6787,0.67875,0.6787,0.67875,151199998.0
2007-04-11 12:16:00,0.67875,0.67875,0.6786,0.67875,674499996.0
2007-04-11 12:17:00,0.67875,0.67875,0.6787,0.6787,105599999.0
2007-04-11 12:18:00,0.6787,0.67875,0.67865,0.6787,386300002.0
2007-04-11 12:19:00,0.67875,0.6789,0.6787,0.67885,1476300006.0
2007-04-11 12:20:00,0.67885,0.6789,0.6788,0.67885,641399996.0
2007-04-11 12:21:00,0.67885,0.67885,0.6788,0.67885,404699995.0
2007-04-11 12:22:00,0.67885,0.67885,0.67875,0.6788,1720699986.0
2007-04-11 12:23:00,0.6788,0.6788,0.67875,0.6788,749199996.0
2007-04-11 12:24:00,0.6788,0.6788,0.67875,0.67875,155999994.0
2007-04-11 12:25:00,0.67875,0.67875,0.6787,0.67875,262299995.0
2007-04-11 12:26:00,0.6787,0.67875,0.6787,0.6787,200600002.0
2007-04-11 12:27:00,0.67875,0.67875,0.67865,0.67865,324000003.0
2007-04-11 12:28:00,0.6787,0.67875,0.67865,0.67875,610500019.0
2007-04-11 12:29:00,0.67875,0.67875,0.6787,0.6787,125700000.0
2007-04-11 12:30:00,0.6787,0.67875,0.67865,0.6787,207100002.0
2007-04-11 12:31:00,0.6787,0.6788,0.6787,0.67875,744599993.0
2007-04-11 12:32:00,0.67875,0.67875,0.6787,0.6787,486100000.0
2007-04-11 12:33:00,0.6787,0.67875,0.67865,0.6787,385699994.0
2007-04-11 12:34:00,0.67865,0.6787,0.67845,0.6785,1320799994.0
2007-04-11 12:35:00,0.67855,0.6786,0.67845,0.67855,870399998.0
2007-04-11 12:36:00,0.6785,0.6786,0.6785,0.6786,359000000.0
2007-04-11 12:37:00,0.6786,0.6786,0.6786,0.6786,442900000.0
2007-04-11 12:38:00,0.6786,0.6786,0.6786,0.6786,273500002.0
2007-04-11 12:39:00,0.6786,0.6786,0.67855,0.67855,697299998.0
2007-04-11 12:40:00,0.6786,0.67875,0.67855,0.6787,1016800006.0
2007-04-11 12:41:00,0.6787,0.6788,0.6787,0.6788,455599999.0
2007-04-11 12:42:00,0.6788,0.67885,0.67875,0.6788,392400002.0
2007-04-11 12:43:00,0.6788,0.67885,0.67875,0.6788,1107099996.0
2007-04-11 12:44:00,0.6788,0.6788,0.6787,0.6788,168800000.0
2007-04-11 12:45:00,0.6788,0.6788,0.6787,0.6788,332800000.0
2007-04-11 12:46:00,0.67875,0.6788,0.67865,0.6787,1174699997.0
2007-04-11 12:47:00,0.67865,0.67875,0.67865,0.6787,531699998.0
2007-04-11 12:48:00,0.6787,0.6787,0.67865,0.6787,390000002.0
2007-04-11 12:49:00,0.6787,0.6787,0.67865,0.6787,641599998.0
2007-04-11 12:50:00,0.6787,0.67875,0.67865,0.6787,589699992.0
2007-04-11 12:51:00,0.67875,0.6788,0.67865,0.6787,1069200000.0
2007-04-11 12:52:00,0.67875,0.6788,0.67865,0.67875,475500008.0
2007-04-11 12:53:00,0.67875,0.6788,0.6787,0.67875,361199997.0
2007-04-11 12:54:00,0.67875,0.67875,0.67865,0.6787,262700001.0
2007-04-11 12:55:00,0.67865,0.6787,0.67865,0.6787,655800002.0
2007-04-11 12:56:00,0.67875,0.67875,0.6787,0.67875,317400004.0
2007-04-11 12:57:00,0.67875,0.6788,0.67875,0.6788,193799999.0
2007-04-11 12:58:00,0.6788,0.67885,0.67875,0.6788,335700003.0
2007-04-11 12:59:00,0.6788,0.67885,0.6788,0.6788,733300003.0
2007-04-11 13:00:00,0.6788,0.6788,0.6787,0.67875,1428099990.0
2007-04-11 13:01:00,0.67875,0.6788,0.67875,0.6788,262399996.0
2007-04-11 13:02:00,0.6788,0.6788,0.67875,0.67875,335799999.0
2007-04-11 13:03:00,0.6788,0.6788,0.67875,0.6788,333599997.0
2007-04-11 13:04:00,0.6788,0.67885,0.6788,0.6788,310499998.0
2007-04-11 13:05:00,0.6788,0.6788,0.6788,0.6788,49600000.0
2007-04-11 13:06:00,0.6788,0.6788,0.6787,0.67875,352399997.0
2007-04-11 13:07:00,0.6787,0.67885,0.67865,0.6788,1244000009.0
2007-04-11 13:08:00,0.6788,0.6789,0.6788,0.67885,454400002.0
2007-04-11 13:09:00,0.67885,0.67885,0.6788,0.67885,232800000.0
2007-04-11 13:10:00,0.67885,0.67885,0.67885,0.67885,10400000.0
2007-04-11 13:11:00,0.67885,0.67885,0.6788,0.6788,120800000.0
2007-04-11 13:12:00,0.6788,0.6788,0.67875,0.6788,325100001.0
2007-04-11 13:13:00,0.6788,0.67885,0.6788,0.67885,260000000.0
2007-04-11 13:14:00,0.67885,0.67885,0.6788,0.6788,133599999.0
2007-04-11 13:15:00,0.67885,0.67885,0.67875,0.67875,474400000.0
2007-04-11 13:16:00,0.67875,0.67875,0.67865,0.6787,761500001.0
2007-04-11 13:17:00,0.6787,0.67875,0.6787,0.67875,16800000.0
2007-04-11 13:18:00,0.67875,0.67875,0.67865,0.67865,190100000.0
2007-04-11 13:19:00,0.67865,0.67875,0.67865,0.6787,272100003.0
2007-04-11 13:20:00,0.6787,0.6787,0.67865,0.67865,265599999.0
2007-04-11 13:21:00,0.6787,0.67875,0.6786,0.67875,554599996.0
2007-04-11 13:22:00,0.67875,0.6788,0.67875,0.67875,16800000.0
2007-04-11 13:23:00,0.67875,0.67885,0.6787,0.6788,718599991.0
2007-04-11 13:24:00,0.67885,0.67905,0.6788,0.67905,1149600002.0
2007-04-11 13:25:00,0.6791,0.6791,0.679,0.67905,894099993.0
2007-04-11 13:26:00,0.67905,0.6791,0.67905,0.6791,662500009.0
2007-04-11 13:27:00,0.6791,0.6791,0.6789,0.67895,1403699997.0
2007-04-11 13:28:00,0.67895,0.679,0.6789,0.67895,1150199999.0
2007-04-11 13:29:00,0.67895,0.679,0.67885,0.6789,701899988.0
2007-04-11 13:30:00,0.6789,0.6789,0.67885,0.6789,285399997.0
2007-04-11 13:31:00,0.6789,0.6789,0.6788,0.6788,402199992.0
2007-04-11 13:32:00,0.67885,0.6789,0.6788,0.6789,558999996.0
2007-04-11 13:33:00,0.6789,0.6789,0.6788,0.6789,1515399988.0
2007-04-11 13:34:00,0.6789,0.6789,0.6788,0.6788,769099994.0
2007-04-11 13:35:00,0.6788,0.67885,0.6788,0.6788,525599992.0
2007-04-11 13:36:00,0.6788,0.67885,0.6788,0.6788,741699993.0
2007-04-11 13:37:00,0.6788,0.6788,0.67875,0.67875,478100004.0
2007-04-11 13:38:00,0.67875,0.67875,0.6787,0.67875,271900002.0
2007-04-11 13:39:00,0.67875,0.6788,0.67875,0.6788,59800000.0
2007-04-11 13:40:00,0.6788,0.6788,0.6787,0.6787,660499992.0
2007-04-11 13:41:00,0.6787,0.6787,0.6787,0.6787,187199999.0
2007-04-11 13:42:00,0.6787,0.67875,0.67865,0.6787,550899995.0
2007-04-11 13:43:00,0.67875,0.6788,0.67875,0.67875,176700001.0
2007-04-11 13:44:00,0.67875,0.67875,0.6787,0.6787,330299997.0
2007-04-11 13:45:00,0.67875,0.6788,0.67875,0.6788,364800001.0
2007-04-11 13:46:00,0.6788,0.6788,0.67875,0.67875,156599998.0
2007-04-11 13:47:00,0.67875,0.6788,0.6787,0.67875,201199998.0
2007-04-11 13:48:00,0.67875,0.67885,0.6787,0.67885,571999997.0
2007-04-11 13:49:00,0.6788,0.67885,0.67875,0.67875,502399999.0
2007-04-11 13:50:00,0.67875,0.6788,0.67875,0.6788,192800000.0
2007-04-11 13:51:00,0.6788,0.6788,0.67875,0.67875,137000000.0
2007-04-11 13:52:00,0.67875,0.6788,0.67875,0.67875,29800000.0
2007-04-11 13:53:00,0.67875,0.67875,0.67875,0.67875,46500000.0
2007-04-11 13:54:00,0.67875,0.6788,0.67865,0.67875,421699994.0
2007-04-11 13:55:00,0.67875,0.6788,0.67875,0.6788,103200000.0
2007-04-11 13:56:00,0.67875,0.6788,0.67875,0.6788,340000005.0
2007-04-11 13:57:00,0.6788,0.67885,0.6788,0.6788,283999999.0
2007-04-11 13:58:00,0.6788,0.67885,0.6788,0.6788,196800000.0
2007-04-11 13:59:00,0.6788,0.6788,0.67875,0.67875,84800000.0
2007-04-11 14:00:00,0.67875,0.6788,0.6787,0.6787,561799996.0
2007-04-11 14:01:00,0.6787,0.67875,0.6787,0.67875,74900001.0
2007-04-11 14:02:00,0.67875,0.67875,0.6787,0.6787,70900001.0
2007-04-11 14:03:00,0.6787,0.67875,0.67865,0.6787,694100009.0
2007-04-11 14:04:00,0.6787,0.67875,0.67865,0.67865,765799995.0
2007-04-11 14:05:00,0.6787,0.67875,0.6787,0.6787,176100003.0
2007-04-11 14:06:00,0.67875,0.67875,0.6787,0.67875,235900001.0
2007-04-11 14:07:00,0.67875,0.67875,0.67875,0.67875,36900000.0
2007-04-11 14:08:00,0.67875,0.67885,0.67875,0.67875,300800000.0
2007-04-11 14:09:00,0.6788,0.67885,0.67875,0.6788,471100003.0
2007-04-11 14:10:00,0.6788,0.6788,0.67875,0.6788,300600001.0
2007-04-11 14:11:00,0.6788,0.6788,0.6788,0.6788,53600000.0
2007-04-11 14:12:00,0.6788,0.67885,0.67875,0.67885,390999997.0
2007-04-11 14:13:00,0.6788,0.67885,0.67875,0.6788,402200002.0
2007-04-11 14:14:00,0.6788,0.6788,0.6787,0.6787,364399997.0
2007-04-11 14:15:00,0.67875,0.67875,0.67865,0.67875,139700001.0
2007-04-11 14:16:00,0.67875,0.67875,0.6787,0.6787,313700001.0
2007-04-11 14:17:00,0.6787,0.67875,0.6787,0.67875,114900000.0
2007-04-11 14:18:00,0.67875,0.67875,0.6787,0.67875,25600000.0
2007-04-11 14:19:00,0.67875,0.67875,0.67865,0.67875,242100002.0
2007-04-11 14:20:00,0.67875,0.67875,0.67875,0.67875,135800000.0
2007-04-11 14:21:00,0.6787,0.67875,0.6787,0.6787,378600004.0
2007-04-11 14:22:00,0.6787,0.67875,0.67865,0.67875,374099996.0
2007-04-11 14:23:00,0.67875,0.6789,0.6787,0.67885,301200002.0
2007-04-11 14:24:00,0.6788,0.6789,0.67875,0.67875,687599984.0
2007-04-11 14:25:00,0.67875,0.67915,0.6787,0.67915,1311799990.0
2007-04-11 14:26:00,0.6791,0.6792,0.67895,0.67915,1319800002.0
2007-04-11 14:27:00,0.6791,0.6791,0.679,0.6791,936799999.0
2007-04-11 14:28:00,0.6791,0.6791,0.6791,0.6791,152800000.0
2007-04-11 14:29:00,0.67905,0.6791,0.67895,0.67895,1344400006.0
2007-04-11 14:30:00,0.679,0.67905,0.67895,0.679,1091199983.0
2007-04-11 14:31:00,0.679,0.679,0.6789,0.679,689100003.0
2007-04-11 14:32:00,0.67895,0.679,0.6789,0.679,562500008.0
2007-04-11 14:33:00,0.679,0.679,0.67895,0.67895,831000001.0
2007-04-11 14:34:00,0.67895,0.6791,0.67895,0.6791,925600005.0
2007-04-11 14:35:00,0.67905,0.67915,0.67905,0.6791,1274099989.0
2007-04-11 14:36:00,0.6791,0.67915,0.6791,0.6791,711100006.0
2007-04-11 14:37:00,0.6791,0.6791,0.6791,0.6791,881599997.0
2007-04-11 14:38:00,0.6791,0.6791,0.67905,0.6791,444000001.0
2007-04-11 14:39:00,0.6791,0.6792,0.67905,0.67915,623900001.0
2007-04-11 14:40:00,0.67915,0.67915,0.679,0.679,493100003.0
2007-04-11 14:41:00,0.67905,0.67905,0.6789,0.67895,763875001.0
2007-04-11 14:42:00,0.67895,0.679,0.6789,0.679,675999999.0
2007-04-11 14:43:00,0.6789,0.679,0.6789,0.679,310900000.0
2007-04-11 14:44:00,0.67905,0.6791,0.679,0.67905,310900000.0
2007-04-11 14:45:00,0.67905,0.67905,0.67895,0.67905,710999997.0
2007-04-11 14:46:00,0.679,0.6791,0.679,0.67905,1188500008.0
2007-04-11 14:47:00,0.67905,0.67905,0.679,0.67905,363199996.0
2007-04-11 14:48:00,0.67905,0.6791,0.679,0.67905,537800002.0
2007-04-11 14:49:00,0.679,0.6791,0.6789,0.6789,830999999.0
2007-04-11 14:50:00,0.6789,0.6789,0.6788,0.67885,488100003.0
2007-04-11 14:51:00,0.67885,0.6789,0.6788,0.6788,613099999.0
2007-04-11 14:52:00,0.6788,0.6789,0.67865,0.67885,1587300000.0
2007-04-11 14:53:00,0.6789,0.6789,0.67885,0.6789,589800000.0
2007-04-11 14:54:00,0.6789,0.6789,0.6789,0.6789,616399994.0
2007-04-11 14:55:00,0.6789,0.67895,0.67885,0.6789,2126000000.0
2007-04-11 14:56:00,0.6789,0.679,0.6789,0.679,177999996.0
2007-04-11 14:57:00,0.679,0.679,0.67895,0.679,636799998.0
2007-04-11 14:58:00,0.679,0.67905,0.679,0.679,448799994.0
2007-04-11 14:59:00,0.679,0.67915,0.679,0.6791,826499995.0
2007-04-11 15:00:00,0.6791,0.6791,0.679,0.67905,451299998.0
2007-04-11 15:01:00,0.679,0.6791,0.679,0.67905,350099998.0
2007-04-11 15:02:00,0.6791,0.6791,0.67905,0.67905,542800003.0
2007-04-11 15:03:00,0.6791,0.67915,0.67905,0.6791,194499999.0
2007-04-11 15:04:00,0.6791,0.67915,0.67905,0.6791,617200005.0
2007-04-11 15:05:00,0.67905,0.6791,0.67905,0.67905,122599999.0
2007-04-11 15:06:00,0.67905,0.67905,0.67905,0.67905,34400000.0
2007-04-11 15:07:00,0.67905,0.67915,0.679,0.67915,331199998.0
2007-04-11 15:08:00,0.67915,0.67915,0.67905,0.67905,1506400000.0
2007-04-11 15:09:00,0.6791,0.67915,0.67905,0.67905,1424200012.0
2007-04-11 15:10:00,0.6791,0.6792,0.67905,0.67905,785599994.0
2007-04-11 15:11:00,0.6791,0.6792,0.67905,0.6792,310699999.0
2007-04-11 15:12:00,0.6792,0.6792,0.679,0.679,822799996.0
2007-04-11 15:13:00,0.67905,0.6791,0.679,0.6791,462400003.0
2007-04-11 15:14:00,0.6791,0.6791,0.679,0.679,522000004.0
2007-04-11 15:15:00,0.67905,0.67905,0.679,0.67905,842900002.0
2007-04-11 15:16:00,0.67895,0.67905,0.67895,0.67905,272699998.0
2007-04-11 15:17:00,0.67905,0.67915,0.67905,0.67915,343099997.0
2007-04-11 15:18:00,0.67915,0.67915,0.67905,0.6791,1002500008.0
2007-04-11 15:19:00,0.67905,0.67915,0.67905,0.6791,1643599996.0
2007-04-11 15:20:00,0.6791,0.6792,0.6791,0.6792,1081600000.0
2007-04-11 15:21:00,0.6792,0.67925,0.67915,0.6792,1682199994.0
2007-04-11 15:22:00,0.67925,0.67935,0.67925,0.6793,315200000.0
2007-04-11 15:23:00,0.6793,0.6793,0.6792,0.67925,271999991.0
2007-04-11 15:24:00,0.67925,0.6793,0.6792,0.6793,706699996.0
2007-04-11 15:25:00,0.6793,0.6793,0.67925,0.6793,292500000.0
2007-04-11 15:26:00,0.6793,0.6794,0.6793,0.6794,597300006.0
2007-04-11 15:27:00,0.67935,0.6794,0.6793,0.6794,641599997.0
2007-04-11 15:28:00,0.6794,0.67945,0.6794,0.6794,436200003.0
2007-04-11 15:29:00,0.6794,0.6795,0.6794,0.6795,551700006.0
2007-04-11 15:30:00,0.67945,0.6796,0.67945,0.6795,1065400003.0
2007-04-11 15:31:00,0.6795,0.67955,0.6794,0.6795,464800000.0
2007-04-11 15:32:00,0.6795,0.6795,0.67945,0.67945,223899998.0
2007-04-11 15:33:00,0.67945,0.6795,0.67945,0.6795,537199993.0
2007-04-11 15:34:00,0.67945,0.6795,0.6794,0.67945,531599996.0
2007-04-11 15:35:00,0.6794,0.67945,0.67935,0.67935,569799994.0
2007-04-11 15:36:00,0.67935,0.67935,0.67925,0.6793,1437300000.0
2007-04-11 15:37:00,0.6793,0.6793,0.6792,0.67925,518699993.0
2007-04-11 15:38:00,0.6793,0.6793,0.6792,0.67925,454800008.0
2007-04-11 15:39:00,0.67925,0.67925,0.6792,0.67925,702100014.0
2007-04-11 15:40:00,0.67925,0.6793,0.6792,0.6793,319500000.0
2007-04-11 15:41:00,0.6793,0.6793,0.67925,0.6793,470400001.0
2007-04-11 15:42:00,0.6793,0.67935,0.6793,0.67935,87999999.0
2007-04-11 15:43:00,0.67935,0.67935,0.67925,0.67925,946699994.0
2007-04-11 15:44:00,0.67925,0.67935,0.67925,0.6793,1593299998.0
2007-04-11 15:45:00,0.6793,0.67935,0.67925,0.6793,1698599984.0
2007-04-11 15:46:00,0.6793,0.6793,0.6792,0.6792,706000005.0
2007-04-11 15:47:00,0.6792,0.6792,0.6792,0.6792,1131199995.0
2007-04-11 15:48:00,0.6792,0.6792,0.6792,0.6792,40800000.0
2007-04-11 15:49:00,0.6792,0.6792,0.67915,0.6792,533200000.0
2007-04-11 15:50:00,0.6792,0.6792,0.67915,0.67915,673700006.0
2007-04-11 15:51:00,0.67915,0.67925,0.67915,0.67915,988300007.0
2007-04-11 15:52:00,0.67915,0.6792,0.67915,0.6792,2084599996.0
2007-04-11 15:53:00,0.6792,0.6792,0.6791,0.67915,1355400016.0
2007-04-11 15:54:00,0.679,0.6791,0.679,0.6791,234199997.0
2007-04-11 15:55:00,0.6791,0.6791,0.6791,0.6791,234199997.0
2007-04-11 15:56:00,0.6791,0.67915,0.679,0.6791,1227999996.0
2007-04-11 15:57:00,0.6791,0.67915,0.67905,0.67915,209399999.0
2007-04-11 15:58:00,0.67915,0.67915,0.6791,0.67915,240799996.0
2007-04-11 15:59:00,0.67915,0.67925,0.6791,0.67925,1328599980.0
2007-04-11 16:00:00,0.6792,0.6793,0.6792,0.6793,722100005.0
2007-04-11 16:01:00,0.6793,0.6793,0.6792,0.6793,971499998.0
2007-04-11 16:02:00,0.6793,0.67935,0.6792,0.67925,1021199986.0
2007-04-11 16:03:00,0.6793,0.6794,0.67925,0.6794,897199986.0
2007-04-11 16:04:00,0.67935,0.6794,0.67935,0.6794,363100000.0
2007-04-11 16:05:00,0.6794,0.6794,0.67935,0.67935,745799995.0
2007-04-11 16:06:00,0.67935,0.6794,0.67935,0.6794,1102699984.0
2007-04-11 16:07:00,0.67935,0.6794,0.67935,0.6794,722399999.0
2007-04-11 16:08:00,0.6794,0.6794,0.6793,0.67935,257599999.0
2007-04-11 16:09:00,0.67935,0.6794,0.6793,0.6793,1108400018.0
2007-04-11 16:10:00,0.6793,0.67935,0.67925,0.6793,545599995.0
2007-04-11 16:11:00,0.6793,0.6793,0.67925,0.67925,150599999.0
2007-04-11 16:12:00,0.6793,0.67935,0.67925,0.67925,682899998.0
2007-04-11 16:13:00,0.67925,0.6793,0.67925,0.6793,171000002.0
2007-04-11 16:14:00,0.67925,0.6793,0.67925,0.67925,223200006.0
2007-04-11 16:15:00,0.6793,0.6793,0.67925,0.6793,179700003.0
2007-04-11 16:16:00,0.6793,0.67935,0.6793,0.67935,351999997.0
2007-04-11 16:17:00,0.67935,0.67935,0.67925,0.67935,140499998.0
2007-04-11 16:18:00,0.67935,0.67935,0.6793,0.67935,178600000.0
2007-04-11 16:19:00,0.67935,0.6794,0.67935,0.6794,123999998.0
2007-04-11 16:20:00,0.67935,0.6794,0.67925,0.6793,855599987.0
2007-04-11 16:21:00,0.6793,0.6794,0.6793,0.6793,880299998.0
2007-04-11 16:22:00,0.67925,0.6794,0.67925,0.6794,666899999.0
2007-04-11 16:23:00,0.6794,0.67945,0.6794,0.6794,350400001.0
2007-04-11 16:24:00,0.6794,0.67945,0.67925,0.67925,1918799986.0
2007-04-11 16:25:00,0.67925,0.67935,0.67925,0.6793,1121100014.0
2007-04-11 16:26:00,0.6793,0.6793,0.6792,0.6792,907599995.0
2007-04-11 16:27:00,0.67925,0.67925,0.67915,0.6792,690400004.0
2007-04-11 16:28:00,0.6792,0.6792,0.67895,0.679,669399995.0
2007-04-11 16:29:00,0.679,0.67905,0.67895,0.67895,1064200006.0
2007-04-11 16:30:00,0.679,0.67905,0.67885,0.6789,1234799996.0
2007-04-11 16:31:00,0.67895,0.679,0.67885,0.6789,825300003.0
2007-04-11 16:32:00,0.6789,0.67895,0.67865,0.6788,1325400004.0
2007-04-11 16:33:00,0.67875,0.67895,0.67875,0.6789,2106900004.0
2007-04-11 16:34:00,0.67885,0.679,0.67885,0.6789,1117800006.0
2007-04-11 16:35:00,0.6789,0.679,0.67885,0.6789,1079399995.0
2007-04-11 16:36:00,0.6789,0.67895,0.67885,0.67895,899500001.0
2007-04-11 16:37:00,0.6789,0.67895,0.6789,0.6789,176000000.0
2007-04-11 16:38:00,0.6789,0.6789,0.67885,0.6789,494599997.0
2007-04-11 16:39:00,0.6789,0.679,0.67885,0.6789,681300004.0
2007-04-11 16:40:00,0.6789,0.67905,0.6789,0.67895,1087000000.0
2007-04-11 16:41:00,0.67895,0.679,0.6789,0.6789,502200004.0
2007-04-11 16:42:00,0.67895,0.67895,0.67885,0.6789,666999995.0
2007-04-11 16:43:00,0.6789,0.67895,0.67875,0.67885,828600002.0
2007-04-11 16:44:00,0.6788,0.67885,0.67875,0.6788,989399989.0
2007-04-11 16:45:00,0.6788,0.67885,0.6787,0.67885,863199992.0
2007-04-11 16:46:00,0.67885,0.67885,0.6788,0.6788,637500005.0
2007-04-11 16:47:00,0.67885,0.67885,0.6788,0.67885,767599995.0
2007-04-11 16:48:00,0.67885,0.6789,0.6788,0.67885,837600001.0
2007-04-11 16:49:00,0.67885,0.67895,0.67885,0.6789,383399995.0
2007-04-11 16:50:00,0.6789,0.679,0.6789,0.67895,580600001.0
2007-04-11 16:51:00,0.67895,0.67895,0.6789,0.67895,424300000.0
2007-04-11 16:52:00,0.67895,0.679,0.6789,0.67895,1573000008.0
2007-04-11 16:53:00,0.6789,0.679,0.6789,0.67895,782300000.0
2007-04-11 16:54:00,0.679,0.679,0.6789,0.679,258399998.0
2007-04-11 16:55:00,0.6791,0.6791,0.6791,0.6791,258399998.0
2007-04-11 16:56:00,0.6792,0.6792,0.67915,0.6792,258399998.0
2007-04-11 16:57:00,0.6792,0.67925,0.67915,0.67915,1845400004.0
2007-04-11 16:58:00,0.6791,0.6792,0.6791,0.6792,2084500000.0
2007-04-11 16:59:00,0.6792,0.6792,0.679,0.67905,2084500000.0
2007-04-11 17:00:00,0.67905,0.6792,0.679,0.6791,2034000009.0
2007-04-11 17:01:00,0.67915,0.67915,0.6791,0.6791,900499995.0
2007-04-11 17:02:00,0.6791,0.6791,0.67905,0.67905,350000009.0
2007-04-11 17:03:00,0.67905,0.6791,0.67895,0.679,1746699984.0
2007-04-11 17:04:00,0.67895,0.67905,0.67895,0.679,1848700009.0
2007-04-11 17:05:00,0.67905,0.6791,0.67895,0.67905,1397399999.0
2007-04-11 17:06:00,0.679,0.6791,0.679,0.6791,669800000.0
2007-04-11 17:07:00,0.6791,0.6791,0.6791,0.6791,149600000.0
2007-04-11 17:08:00,0.67915,0.67915,0.6791,0.67915,148499998.0
2007-04-11 17:09:00,0.6791,0.67915,0.67905,0.67915,680299992.0
2007-04-11 17:10:00,0.67915,0.6792,0.67915,0.6792,632500011.0
2007-04-11 17:11:00,0.67915,0.6792,0.67905,0.6791,633499998.0
2007-04-11 17:12:00,0.67915,0.67915,0.6791,0.6791,209000000.0
2007-04-11 17:13:00,0.6791,0.6791,0.67905,0.67905,583699997.0
2007-04-11 17:14:00,0.67915,0.67915,0.67905,0.6791,447199998.0
2007-04-11 17:15:00,0.67905,0.6791,0.679,0.67905,763000008.0
2007-04-11 17:16:00,0.6791,0.67915,0.679,0.67915,1150900001.0
2007-04-11 17:17:00,0.6792,0.6792,0.6791,0.67915,461699999.0
2007-04-11 17:18:00,0.67915,0.67915,0.6791,0.67915,296800000.0
2007-04-11 17:19:00,0.6791,0.6792,0.6791,0.6791,197500000.0
2007-04-11 17:20:00,0.6792,0.67925,0.6791,0.67925,382900002.0
2007-04-11 17:21:00,0.67925,0.67925,0.67915,0.67925,256999999.0
2007-04-11 17:22:00,0.6792,0.67925,0.67915,0.6792,459099996.0
2007-04-11 17:23:00,0.6792,0.6793,0.6792,0.6792,623899996.0
2007-04-11 17:24:00,0.67925,0.67925,0.6792,0.67925,286400000.0
2007-04-11 17:25:00,0.67925,0.67925,0.67925,0.67925,166399999.0
2007-04-11 17:26:00,0.67925,0.67925,0.6792,0.67925,741400007.0
2007-04-11 17:27:00,0.67925,0.67925,0.6792,0.67925,375200006.0
2007-04-11 17:28:00,0.67925,0.67935,0.6792,0.6793,544700002.0
2007-04-11 17:29:00,0.6793,0.6793,0.6793,0.6793,295200002.0
2007-04-11 17:30:00,0.6793,0.6793,0.67915,0.67915,723400003.0
2007-04-11 17:31:00,0.67925,0.6793,0.67915,0.6793,236899997.0
2007-04-11 17:32:00,0.67925,0.6793,0.67925,0.67925,165299999.0
2007-04-11 17:33:00,0.67925,0.6793,0.67925,0.67925,224400003.0
2007-04-11 17:34:00,0.6792,0.6792,0.67915,0.6792,820900001.0
2007-04-11 17:35:00,0.6792,0.6792,0.6792,0.6792,146400000.0
2007-04-11 17:36:00,0.6792,0.6792,0.67915,0.67915,135199996.0
2007-04-11 17:37:00,0.67915,0.67915,0.67905,0.67905,1067700003.0
2007-04-11 17:38:00,0.6791,0.67915,0.6791,0.67915,311800007.0
2007-04-11 17:39:00,0.6791,0.67915,0.6791,0.6791,610599996.0
2007-04-11 17:40:00,0.6791,0.67915,0.6791,0.67915,73600000.0
2007-04-11 17:41:00,0.67915,0.67915,0.6791,0.67915,113600000.0
2007-04-11 17:42:00,0.67915,0.6792,0.6791,0.6792,664499993.0
2007-04-11 17:43:00,0.6792,0.6792,0.6792,0.6792,46400000.0
2007-04-11 17:44:00,0.6792,0.6792,0.67915,0.67915,78399999.0
2007-04-11 17:45:00,0.6791,0.67915,0.6791,0.6791,355299995.0
2007-04-11 17:46:00,0.6791,0.67915,0.6791,0.67915,174199998.0
2007-04-11 17:47:00,0.6791,0.67915,0.6791,0.6791,99399999.0
2007-04-11 17:48:00,0.67905,0.6791,0.67905,0.67905,550700005.0
2007-04-11 17:49:00,0.6791,0.67915,0.6791,0.6791,515999998.0
2007-04-11 17:50:00,0.6791,0.67915,0.6791,0.67915,83200000.0
2007-04-11 17:51:00,0.67915,0.67915,0.6791,0.6791,550399989.0
2007-04-11 17:52:00,0.67905,0.67915,0.67905,0.67915,1206100000.0
2007-04-11 17:53:00,0.67915,0.67915,0.67915,0.67915,12000000.0
2007-04-11 17:54:00,0.67915,0.67915,0.6791,0.6791,359199989.0
2007-04-11 17:55:00,0.6791,0.67915,0.6791,0.6791,696199985.0
2007-04-11 17:56:00,0.67915,0.67915,0.6791,0.6791,561100002.0
2007-04-11 17:57:00,0.67915,0.67915,0.67905,0.6791,829300001.0
2007-04-11 17:58:00,0.67905,0.6791,0.67905,0.67905,1194100011.0
2007-04-11 17:59:00,0.67905,0.6791,0.67905,0.6791,379400006.0
2007-04-11 18:00:00,0.6791,0.6791,0.67905,0.6791,132200001.0
2007-04-11 18:01:00,0.6791,0.6791,0.679,0.6791,253299996.0
2007-04-11 18:02:00,0.6791,0.6791,0.67905,0.67905,233099997.0
2007-04-11 18:03:00,0.67905,0.6791,0.67905,0.6791,344100000.0
2007-04-11 18:04:00,0.6791,0.6791,0.679,0.679,447899999.0
2007-04-11 18:05:00,0.67905,0.6791,0.67905,0.6791,152800000.0
2007-04-11 18:06:00,0.6791,0.6791,0.67905,0.6791,136799997.0
2007-04-11 18:07:00,0.67905,0.6791,0.679,0.6791,741499997.0
2007-04-11 18:08:00,0.6791,0.6791,0.67905,0.67905,88900000.0
2007-04-11 18:09:00,0.679,0.6791,0.679,0.67905,749500002.0
2007-04-11 18:10:00,0.6791,0.67915,0.6791,0.6791,268000000.0
2007-04-11 18:11:00,0.6791,0.6791,0.6791,0.6791,256000000.0
2007-04-11 18:12:00,0.6791,0.6791,0.679,0.679,226100000.0
2007-04-11 18:13:00,0.6791,0.6791,0.67905,0.6791,284800001.0
2007-04-11 18:14:00,0.6791,0.67915,0.6791,0.6791,487899996.0
2007-04-11 18:15:00,0.6791,0.6791,0.67905,0.6791,1098099994.0
2007-04-11 18:16:00,0.6791,0.67915,0.6791,0.6791,147900000.0
2007-04-11 18:17:00,0.67905,0.67915,0.67905,0.67915,168700001.0
2007-04-11 18:18:00,0.67915,0.67915,0.679,0.679,114399999.0
2007-04-11 18:19:00,0.67905,0.6791,0.67905,0.6791,49600000.0
2007-04-11 18:20:00,0.6791,0.6791,0.67905,0.6791,108000000.0
2007-04-11 18:21:00,0.6791,0.6791,0.6791,0.6791,68000000.0
2007-04-11 18:22:00,0.6791,0.67915,0.6791,0.6791,213500003.0
2007-04-11 18:23:00,0.6791,0.6792,0.6791,0.6791,180799997.0
2007-04-11 18:24:00,0.6791,0.67915,0.6791,0.6791,249700001.0
2007-04-11 18:25:00,0.6791,0.67915,0.6791,0.67915,43600000.0
2007-04-11 18:26:00,0.6791,0.67915,0.6791,0.6791,376799994.0
2007-04-11 18:27:00,0.6791,0.6791,0.67905,0.6791,545899990.0
2007-04-11 18:28:00,0.6791,0.6791,0.6791,0.6791,127199999.0
2007-04-11 18:29:00,0.6791,0.6791,0.6791,0.6791,70400000.0
2007-04-11 18:30:00,0.6791,0.6791,0.67905,0.67905,151900001.0
2007-04-11 18:31:00,0.6791,0.6791,0.6791,0.6791,109400000.0
2007-04-11 18:32:00,0.6791,0.6791,0.6791,0.6791,120000000.0
2007-04-11 18:33:00,0.6791,0.6791,0.67905,0.6791,116800000.0
2007-04-11 18:34:00,0.6791,0.6791,0.679,0.67905,304500000.0
2007-04-11 18:35:00,0.6791,0.6791,0.67905,0.6791,80999999.0
2007-04-11 18:36:00,0.6791,0.6791,0.6791,0.6791,81600000.0
2007-04-11 18:37:00,0.6791,0.6791,0.67905,0.67905,164800000.0
2007-04-11 18:38:00,0.6791,0.6791,0.67905,0.6791,54400000.0
2007-04-11 18:39:00,0.6791,0.6791,0.679,0.679,440900008.0
2007-04-11 18:40:00,0.67905,0.6791,0.679,0.6791,212599996.0
2007-04-11 18:41:00,0.6791,0.6791,0.679,0.679,806899997.0
2007-04-11 18:42:00,0.679,0.6791,0.679,0.6791,463900001.0
2007-04-11 18:43:00,0.6791,0.67915,0.67905,0.67905,538699997.0
2007-04-11 18:44:00,0.6791,0.6792,0.67905,0.67915,784800002.0
2007-04-11 18:45:00,0.67915,0.6792,0.67915,0.6792,252800006.0
2007-04-11 18:46:00,0.6792,0.6792,0.67915,0.67915,366699999.0
2007-04-11 18:47:00,0.67915,0.6792,0.6791,0.67915,686900001.0
2007-04-11 18:48:00,0.6792,0.67925,0.67915,0.6792,862800005.0
2007-04-11 18:49:00,0.6792,0.67925,0.67915,0.67915,890800001.0
2007-04-11 18:50:00,0.67915,0.67925,0.67915,0.67915,732099999.0
2007-04-11 18:51:00,0.6791,0.6792,0.6791,0.67915,74700002.0
2007-04-11 18:52:00,0.6792,0.6792,0.67905,0.6791,670599992.0
2007-04-11 18:53:00,0.67915,0.67915,0.67915,0.67915,1600000.0
2007-04-11 18:54:00,0.67915,0.6792,0.67915,0.6792,18400000.0
2007-04-11 18:55:00,0.6792,0.67925,0.6791,0.6791,1073799995.0
2007-04-11 18:56:00,0.6791,0.6792,0.6791,0.6792,171199994.0
2007-04-11 18:57:00,0.6792,0.6792,0.6792,0.6792,16000000.0
2007-04-11 18:58:00,0.6792,0.6793,0.6792,0.67925,68000000.0
2007-04-11 18:59:00,0.67925,0.6793,0.6792,0.6793,304699998.0
2007-04-11 19:00:00,0.67925,0.6793,0.6792,0.67925,188700000.0
2007-04-11 19:01:00,0.67925,0.6793,0.6792,0.67925,148400002.0
2007-04-11 19:02:00,0.67925,0.67925,0.67925,0.67925,12000000.0
2007-04-11 19:03:00,0.67925,0.6793,0.67915,0.67925,442599999.0
2007-04-11 19:04:00,0.67925,0.67925,0.67915,0.67915,613499994.0
2007-04-11 19:05:00,0.67915,0.6792,0.67915,0.6792,438000000.0
2007-04-11 19:06:00,0.6792,0.6792,0.6791,0.6791,790000000.0
2007-04-11 19:07:00,0.6791,0.6792,0.6791,0.6792,484199995.0
2007-04-11 19:08:00,0.6792,0.6792,0.6791,0.6792,137499999.0
2007-04-11 19:09:00,0.6792,0.6792,0.67915,0.67915,181700002.0
2007-04-11 19:10:00,0.6792,0.6792,0.67905,0.6791,1191899993.0
2007-04-11 19:11:00,0.6791,0.6792,0.6791,0.6791,540000002.0
2007-04-11 19:12:00,0.6791,0.6792,0.6791,0.67915,209999998.0
2007-04-11 19:13:00,0.6791,0.6792,0.67905,0.6792,470500001.0
2007-04-11 19:14:00,0.6792,0.6792,0.6792,0.6792,80800000.0
2007-04-11 19:15:00,0.6792,0.6792,0.6792,0.6792,187200002.0
2007-04-11 19:16:00,0.6792,0.67925,0.6791,0.6791,371099996.0
2007-04-11 19:17:00,0.6791,0.6792,0.6791,0.67915,244799996.0
2007-04-11 19:18:00,0.6792,0.6792,0.67915,0.67915,142399998.0
2007-04-11 19:19:00,0.67915,0.6792,0.67915,0.6792,121600000.0
2007-04-11 19:20:00,0.6792,0.67925,0.6792,0.67925,342399997.0
2007-04-11 19:21:00,0.67925,0.6793,0.67925,0.6793,78400000.0
2007-04-11 19:22:00,0.6793,0.67935,0.67925,0.6793,211100002.0
2007-04-11 19:23:00,0.67935,0.67935,0.67935,0.67935,3200000.0
2007-04-11 19:24:00,0.67935,0.67935,0.67925,0.6793,75500000.0
2007-04-11 19:25:00,0.6793,0.6793,0.67925,0.6793,100800001.0
2007-04-11 19:26:00,0.6793,0.67935,0.67925,0.67935,110400001.0
2007-04-11 19:27:00,0.6793,0.67945,0.6793,0.67935,343800002.0
2007-04-11 19:28:00,0.6794,0.6794,0.6793,0.67935,67899999.0
2007-04-11 19:29:00,0.67935,0.67945,0.67925,0.67935,254800003.0
2007-04-11 19:30:00,0.67935,0.67935,0.67935,0.67935,6400000.0
2007-04-11 19:31:00,0.67935,0.6794,0.67925,0.67935,372999994.0
2007-04-11 19:32:00,0.67935,0.67935,0.67925,0.67935,740199998.0
2007-04-11 19:33:00,0.6793,0.6794,0.6793,0.6794,79900000.0
2007-04-11 19:34:00,0.6794,0.6794,0.67935,0.67935,44100000.0
2007-04-11 19:35:00,0.6794,0.6794,0.67935,0.6794,52500000.0
2007-04-11 19:36:00,0.6794,0.6794,0.6793,0.67935,132599997.0
2007-04-11 19:37:00,0.67935,0.67935,0.67925,0.6793,394299999.0
2007-04-11 19:38:00,0.6793,0.67935,0.6793,0.67935,98399999.0
2007-04-11 19:39:00,0.6793,0.67935,0.6793,0.67935,29599999.0
2007-04-11 19:40:00,0.67935,0.67935,0.67935,0.67935,7200000.0
2007-04-11 19:41:00,0.6793,0.67935,0.67925,0.6793,337499999.0
2007-04-11 19:42:00,0.6793,0.6793,0.67915,0.6792,512899996.0
2007-04-11 19:43:00,0.67915,0.6792,0.6791,0.6792,210799998.0
2007-04-11 19:44:00,0.6792,0.6792,0.6792,0.6792,26400000.0
2007-04-11 19:45:00,0.6792,0.6792,0.6792,0.6792,132800000.0
2007-04-11 19:46:00,0.6792,0.6792,0.6792,0.6792,368800000.0
2007-04-11 19:47:00,0.6792,0.6792,0.6792,0.6792,74400000.0
2007-04-11 19:48:00,0.6792,0.6792,0.6792,0.6792,24800000.0
2007-04-11 19:49:00,0.6792,0.6792,0.6792,0.6792,78400000.0
2007-04-11 19:50:00,0.6792,0.67925,0.67915,0.67925,269100000.0
2007-04-11 19:51:00,0.67925,0.6793,0.67925,0.6793,63200000.0
2007-04-11 19:52:00,0.6793,0.6793,0.6793,0.6793,163300000.0
2007-04-11 19:53:00,0.6793,0.6794,0.67925,0.6794,333099997.0
2007-04-11 19:54:00,0.67935,0.6794,0.6793,0.6794,226799992.0
2007-04-11 19:55:00,0.6794,0.6794,0.6794,0.6794,51200000.0
2007-04-11 19:56:00,0.67935,0.6794,0.67935,0.6794,255999997.0
2007-04-11 19:57:00,0.6794,0.6794,0.6794,0.6794,34400000.0
2007-04-11 19:58:00,0.6794,0.6794,0.67935,0.67935,66200000.0
2007-04-11 19:59:00,0.67935,0.67935,0.6793,0.67935,299799999.0
2007-04-11 20:00:00,0.67935,0.67935,0.67905,0.6792,575500003.0
2007-04-11 20:01:00,0.6792,0.6793,0.6792,0.6792,702999999.0
2007-04-11 20:02:00,0.6792,0.6792,0.67915,0.6792,317600000.0
2007-04-11 20:03:00,0.6792,0.6792,0.67915,0.6792,255800001.0
2007-04-11 20:04:00,0.6792,0.67925,0.67915,0.6792,643399999.0
2007-04-11 20:05:00,0.6792,0.6794,0.6792,0.6793,700599999.0
2007-04-11 20:06:00,0.6791,0.6793,0.6791,0.6792,507899999.0
2007-04-11 20:07:00,0.6792,0.6792,0.67905,0.67905,507899999.0
2007-04-11 20:08:00,0.67905,0.6791,0.679,0.6791,876200010.0
2007-04-11 20:09:00,0.67905,0.6792,0.679,0.6791,553999995.0
2007-04-11 20:10:00,0.6791,0.6791,0.67895,0.679,947699996.0
2007-04-11 20:11:00,0.6791,0.6793,0.6791,0.6792,738099994.0
2007-04-11 20:12:00,0.6792,0.6792,0.6791,0.67915,738099994.0
2007-04-11 20:13:00,0.67915,0.6795,0.67915,0.67925,1587600002.0
2007-04-11 20:14:00,0.6793,0.6794,0.6792,0.6793,919699997.0
2007-04-11 20:15:00,0.67935,0.6795,0.67925,0.6794,1297699992.0
2007-04-11 20:16:00,0.67935,0.6794,0.67925,0.67925,663100001.0
2007-04-11 20:17:00,0.67925,0.6793,0.6792,0.6793,1337699999.0
2007-04-11 20:18:00,0.6793,0.6793,0.67925,0.6793,115600000.0
2007-04-11 20:19:00,0.6793,0.67935,0.6793,0.67935,95000000.0
2007-04-11 20:20:00,0.67935,0.6794,0.67935,0.6794,229599998.0
2007-04-11 20:21:00,0.6794,0.6794,0.6794,0.6794,45000000.0
2007-04-11 20:22:00,0.6794,0.67945,0.67935,0.67935,101200000.0
2007-04-11 20:23:00,0.6794,0.6794,0.67935,0.6794,705200005.0
2007-04-11 20:24:00,0.67935,0.6794,0.6793,0.6793,531900002.0
2007-04-11 20:25:00,0.6793,0.6794,0.6792,0.6793,680800000.0
2007-04-11 20:26:00,0.6793,0.6793,0.6793,0.6793,32800000.0
2007-04-11 20:27:00,0.6793,0.67935,0.67925,0.6793,326400000.0
2007-04-11 20:28:00,0.6793,0.6794,0.6793,0.67935,350599999.0
2007-04-11 20:29:00,0.6794,0.6794,0.67925,0.6793,616399993.0
2007-04-11 20:30:00,0.6793,0.67935,0.6793,0.6793,252800000.0
2007-04-11 20:31:00,0.6793,0.67935,0.6793,0.67935,202400001.0
2007-04-11 20:32:00,0.67935,0.6794,0.6793,0.6794,426600007.0
2007-04-11 20:33:00,0.6794,0.6795,0.6794,0.6795,255300002.0
2007-04-11 20:34:00,0.6795,0.6795,0.6794,0.6795,231200001.0
2007-04-11 20:35:00,0.6795,0.6795,0.67945,0.6795,239500001.0
2007-04-11 20:36:00,0.6795,0.67965,0.6795,0.6795,242400000.0
2007-04-11 20:37:00,0.6795,0.67955,0.67945,0.6795,208900000.0
2007-04-11 20:38:00,0.6795,0.6795,0.6795,0.6795,261600000.0
2007-04-11 20:39:00,0.6795,0.6796,0.6795,0.6796,181100000.0
2007-04-11 20:40:00,0.6796,0.6796,0.6795,0.6796,188800000.0
2007-04-11 20:41:00,0.6796,0.6797,0.67955,0.67955,668100004.0
2007-04-11 20:42:00,0.67965,0.67975,0.67955,0.67965,581699998.0
2007-04-11 20:43:00,0.6797,0.67975,0.67965,0.67965,402400002.0
2007-04-11 20:44:00,0.67965,0.6797,0.67955,0.6796,339400003.0
2007-04-11 20:45:00,0.67965,0.67965,0.67955,0.67955,461899997.0
2007-04-11 20:46:00,0.6796,0.67965,0.67955,0.67955,462799997.0
2007-04-11 20:47:00,0.67965,0.67965,0.6796,0.67965,105600001.0
2007-04-11 20:48:00,0.67965,0.6797,0.67965,0.6797,70400000.0
2007-04-11 20:49:00,0.6797,0.67975,0.6797,0.67975,182400000.0
2007-04-11 20:50:00,0.6797,0.67975,0.6797,0.6797,188800000.0
2007-04-11 20:51:00,0.6797,0.6797,0.6797,0.6797,63200000.0
2007-04-11 20:52:00,0.6797,0.6798,0.6797,0.67975,169800000.0
2007-04-11 20:53:00,0.67975,0.67975,0.6797,0.6797,271400002.0
2007-04-11 20:54:00,0.6797,0.6797,0.6797,0.6797,23200000.0
2007-04-11 20:55:00,0.6797,0.6797,0.6797,0.6797,168400000.0
2007-04-11 20:56:00,0.6797,0.67975,0.67965,0.67965,390900003.0
2007-04-11 20:57:00,0.67965,0.6798,0.67965,0.6798,326900001.0
2007-04-11 20:58:00,0.6798,0.6798,0.6798,0.6798,35200000.0
2007-04-11 20:59:00,0.6798,0.6798,0.67975,0.67975,23700000.0
2007-04-11 21:00:00,0.67975,0.6798,0.6796,0.6797,698200012.0
2007-04-11 21:01:00,0.6797,0.6797,0.67965,0.6797,174599999.0
2007-04-11 21:02:00,0.6797,0.67975,0.6796,0.6797,775499998.0
2007-04-11 21:03:00,0.67965,0.6797,0.6796,0.67965,305999995.0
2007-04-11 21:04:00,0.6796,0.6796,0.67955,0.6796,516899997.0
2007-04-11 21:05:00,0.6796,0.6796,0.67955,0.6796,558399999.0
2007-04-11 21:06:00,0.6796,0.6796,0.6796,0.6796,28800000.0
2007-04-11 21:07:00,0.67955,0.6796,0.6795,0.67955,523000000.0
2007-04-11 21:08:00,0.6795,0.67955,0.67945,0.6795,744699999.0
2007-04-11 21:09:00,0.6795,0.6795,0.6795,0.6795,234499999.0
2007-04-11 21:10:00,0.67955,0.67955,0.6795,0.6795,22400000.0
2007-04-11 21:11:00,0.6795,0.67965,0.67945,0.6796,900299989.0
2007-04-11 21:12:00,0.67955,0.6796,0.6795,0.6795,196500001.0
2007-04-11 21:13:00,0.6795,0.67955,0.6795,0.6795,100299999.0
2007-04-11 21:14:00,0.67955,0.6796,0.6795,0.6796,333700000.0
2007-04-11 21:15:00,0.6796,0.6796,0.67955,0.6796,76199999.0
2007-04-11 21:16:00,0.6796,0.6796,0.6796,0.6796,11200000.0
2007-04-11 21:17:00,0.6796,0.67965,0.67955,0.67965,259900000.0
2007-04-11 21:18:00,0.6796,0.67965,0.6796,0.67965,12000000.0
2007-04-11 21:19:00,0.6797,0.6798,0.6797,0.6798,152000000.0
2007-04-11 21:20:00,0.6798,0.6798,0.6797,0.6798,93000002.0
2007-04-11 21:21:00,0.67985,0.67985,0.67975,0.67975,391299992.0
2007-04-11 21:22:00,0.6798,0.67985,0.6798,0.67985,657199974.0
2007-04-11 21:23:00,0.6798,0.6798,0.67975,0.6798,216599997.0
2007-04-11 21:24:00,0.67975,0.6798,0.67975,0.6798,16500000.0
2007-04-11 21:25:00,0.67985,0.67985,0.67975,0.6798,268700000.0
2007-04-11 21:26:00,0.6798,0.67985,0.67975,0.67985,156400002.0
2007-04-11 21:27:00,0.6799,0.6799,0.67985,0.6799,61600000.0
2007-04-11 21:28:00,0.6799,0.6799,0.67985,0.6799,138800003.0
2007-04-11 21:29:00,0.67974,0.67977,0.67965,0.67972,70300002.0
2007-04-11 21:30:00,0.6799,0.67995,0.6799,0.67995,22400000.0
2007-04-11 21:31:00,0.68,0.68005,0.68,0.68,152800000.0
2007-04-11 21:32:00,0.68,0.68,0.67985,0.68,346599992.0
2007-04-11 21:33:00,0.67995,0.68,0.67995,0.68,4800000.0
2007-04-11 21:34:00,0.68,0.68,0.6799,0.6799,129400000.0
2007-04-11 21:35:00,0.6799,0.68,0.6799,0.68,54700000.0
2007-04-11 21:36:00,0.68,0.68,0.68,0.68,36000000.0
2007-04-11 21:37:00,0.68,0.68,0.68,0.68,18400000.0
2007-04-11 21:38:00,0.67985,0.6799,0.67977,0.67977,103200000.0
2007-04-11 21:39:00,0.68,0.68,0.68,0.68,5600000.0
2007-04-11 21:40:00,0.6799,0.68,0.6799,0.68,82999999.0
2007-04-11 21:41:00,0.68,0.68,0.68,0.68,19200000.0
2007-04-11 21:42:00,0.6799,0.68,0.6799,0.68,139700000.0
2007-04-11 21:43:00,0.67991,0.67991,0.67978,0.67982,87100000.0
2007-04-11 21:44:00,0.68,0.68,0.67995,0.68,63700000.0
2007-04-11 21:45:00,0.68,0.68,0.6799,0.6799,108000001.0
2007-04-11 21:46:00,0.6799,0.6799,0.67985,0.67985,47800000.0
2007-04-11 21:47:00,0.68,0.68,0.6799,0.67995,32800000.0
2007-04-11 21:48:00,0.67995,0.67995,0.6799,0.6799,28700000.0
2007-04-11 21:49:00,0.6799,0.68,0.6799,0.68,235499999.0
2007-04-11 21:50:00,0.67995,0.68,0.6799,0.67995,112700001.0
2007-04-11 21:51:00,0.67995,0.67995,0.67985,0.6799,215800000.0
2007-04-11 21:52:00,0.6799,0.6799,0.6799,0.6799,33600000.0
2007-04-11 21:53:00,0.6799,0.6799,0.6799,0.6799,9600000.0
2007-04-11 21:54:00,0.67985,0.68,0.67985,0.6799,475199998.0
2007-04-11 21:55:00,0.6799,0.6799,0.6799,0.6799,4800000.0
2007-04-11 21:56:00,0.6799,0.6799,0.6798,0.67985,84699999.0
2007-04-11 21:57:00,0.6798,0.6798,0.67975,0.6798,121200002.0
2007-04-11 21:58:00,0.6798,0.6798,0.6798,0.6798,24800000.0
2007-04-11 21:59:00,0.6798,0.6798,0.6798,0.6798,34400000.0
2007-04-11 22:00:00,0.6798,0.6798,0.6798,0.6798,42400000.0
2007-04-11 22:01:00,0.6798,0.6798,0.67975,0.67975,38400000.0
2007-04-11 22:02:00,0.6798,0.6798,0.6797,0.67975,121399996.0
2007-04-11 22:03:00,0.6798,0.6798,0.6798,0.6798,28500000.0
2007-04-11 22:04:00,0.67975,0.6798,0.67975,0.6798,227899998.0
2007-04-11 22:05:00,0.6798,0.6798,0.6798,0.6798,36000000.0
2007-04-11 22:06:00,0.6798,0.6798,0.6798,0.6798,900000.0
2007-04-11 22:07:00,0.6798,0.6798,0.67975,0.67975,75499998.0
2007-04-11 22:08:00,0.6798,0.6798,0.67975,0.67975,46400000.0
2007-04-11 22:09:00,0.6798,0.67985,0.6798,0.6798,20800000.0
2007-04-11 22:10:00,0.6798,0.6798,0.6798,0.6798,3200000.0
2007-04-11 22:11:00,0.6798,0.6798,0.67975,0.6798,64799999.0
2007-04-11 22:12:00,0.6798,0.6798,0.6798,0.6798,58400000.0
2007-04-11 22:13:00,0.6798,0.6798,0.67975,0.6798,77900000.0
2007-04-11 22:14:00,0.67975,0.6798,0.67975,0.67975,122800000.0
2007-04-11 22:15:00,0.67975,0.67975,0.67975,0.67975,9600000.0
2007-04-11 22:16:00,0.6798,0.6798,0.67975,0.6798,29600000.0
2007-04-11 22:17:00,0.6798,0.6798,0.67975,0.67975,18400000.0
2007-04-11 22:18:00,0.6798,0.6798,0.67965,0.67975,120800001.0
2007-04-11 22:19:00,0.67975,0.6798,0.67965,0.67975,267899998.0
2007-04-11 22:20:00,0.6798,0.67985,0.6798,0.6798,28000000.0
2007-04-11 22:21:00,0.6798,0.6798,0.67975,0.6798,8000000.0
2007-04-11 22:22:00,0.6798,0.6798,0.6798,0.6798,48800000.0
2007-04-11 22:23:00,0.67985,0.67985,0.6798,0.6798,19200000.0
2007-04-11 22:24:00,0.6798,0.6798,0.67975,0.67975,25600000.0
2007-04-11 22:25:00,0.67975,0.6798,0.6797,0.6797,47200000.0
2007-04-11 22:26:00,0.6797,0.67975,0.6797,0.67975,78399999.0
2007-04-11 22:27:00,0.67975,0.67975,0.67975,0.67975,9600000.0
2007-04-11 22:28:00,0.67975,0.67975,0.6797,0.6797,48000001.0
2007-04-11 22:29:00,0.67975,0.67975,0.67975,0.67975,6400000.0
2007-04-11 22:30:00,0.67975,0.67975,0.67975,0.67975,6400000.0
2007-04-11 22:31:00,0.67975,0.67975,0.67975,0.67975,2400000.0
2007-04-11 22:32:00,0.67975,0.67975,0.6797,0.6797,32800001.0
2007-04-11 22:33:00,0.6797,0.6797,0.6797,0.6797,61600000.0
2007-04-11 22:34:00,0.6797,0.6797,0.67965,0.6797,42400000.0
2007-04-11 22:35:00,0.6797,0.6797,0.67965,0.67965,97100000.0
2007-04-11 22:36:00,0.67975,0.67975,0.6797,0.67975,32000000.0
2007-04-11 22:37:00,0.6798,0.6798,0.6797,0.6797,59200001.0
2007-04-11 22:38:00,0.6798,0.67985,0.6797,0.6797,222800001.0
2007-04-11 22:39:00,0.6797,0.67985,0.6797,0.67985,232000003.0
2007-04-11 22:40:00,0.67985,0.6799,0.6798,0.67985,80799999.0
2007-04-11 22:41:00,0.67985,0.6799,0.6798,0.6799,109300001.0
2007-04-11 22:42:00,0.67975,0.67985,0.67975,0.6798,99200003.0
2007-04-11 22:43:00,0.67985,0.6799,0.6798,0.6798,80800001.0
2007-04-11 22:44:00,0.6798,0.67985,0.6798,0.6798,156000000.0
2007-04-11 22:45:00,0.6798,0.67985,0.6798,0.6798,80800002.0
2007-04-11 22:46:00,0.6798,0.6798,0.67975,0.6798,21000000.0
2007-04-11 22:47:00,0.6798,0.67985,0.67975,0.6798,313099998.0
2007-04-11 22:48:00,0.6798,0.67985,0.67975,0.6798,184200000.0
2007-04-11 22:49:00,0.6798,0.6798,0.6798,0.6798,12000000.0
2007-04-11 22:50:00,0.6798,0.67985,0.6798,0.6798,129599999.0
2007-04-11 22:51:00,0.6798,0.6798,0.6798,0.6798,8800000.0
2007-04-11 22:52:00,0.6798,0.6798,0.67975,0.67975,162499998.0
2007-04-11 22:53:00,0.67975,0.67985,0.67975,0.67975,280399999.0
2007-04-11 22:54:00,0.67967,0.67972,0.67955,0.6797,135200005.0
2007-04-11 22:55:00,0.67968,0.67968,0.67961,0.67961,37600001.0
2007-04-11 22:56:00,0.6798,0.6798,0.6798,0.6798,25600000.0
2007-04-11 22:57:00,0.67975,0.6798,0.67975,0.6798,65600000.0
2007-04-11 22:58:00,0.67975,0.6799,0.67975,0.6799,86400001.0
2007-04-11 22:59:00,0.6799,0.67995,0.6798,0.67985,119800000.0
2007-04-11 23:00:00,0.67985,0.6799,0.67975,0.6799,116500000.0
2007-04-11 23:01:00,0.6798,0.6798,0.6798,0.6798,7900000.0
2007-04-11 23:02:00,0.6798,0.67995,0.6798,0.6798,74600000.0
2007-04-11 23:03:00,0.6798,0.6799,0.6798,0.6799,74300000.0
2007-04-11 23:04:00,0.6799,0.6799,0.6798,0.6798,56000000.0
2007-04-11 23:05:00,0.6798,0.6799,0.6798,0.6798,44600000.0
2007-04-11 23:06:00,0.6799,0.67995,0.6798,0.67995,43800000.0
2007-04-11 23:07:00,0.67995,0.67995,0.6799,0.6799,72300000.0
2007-04-11 23:08:00,0.6799,0.67995,0.6797,0.67995,52700000.0
2007-04-11 23:09:00,0.67995,0.67995,0.6798,0.67995,61400000.0
2007-04-11 23:10:00,0.67995,0.68,0.67975,0.6799,77500000.0
2007-04-11 23:11:00,0.6799,0.67995,0.67975,0.67995,75900001.0
2007-04-11 23:12:00,0.6799,0.6799,0.67985,0.67985,36800000.0
2007-04-11 23:13:00,0.6798,0.6799,0.6798,0.6799,52800000.0
2007-04-11 23:14:00,0.67995,0.67995,0.6798,0.6798,31100000.0
2007-04-11 23:15:00,0.6798,0.6798,0.6798,0.6798,10300000.0
2007-04-11 23:16:00,0.6798,0.6798,0.6798,0.6798,10300000.0
2007-04-11 23:17:00,0.67982,0.67985,0.67982,0.67985,211399998.0
2007-04-11 23:18:00,0.67995,0.67995,0.6798,0.6799,43900000.0
2007-04-11 23:19:00,0.67985,0.6799,0.67985,0.6799,33600000.0
2007-04-11 23:20:00,0.6799,0.6799,0.6799,0.6799,14400000.0
2007-04-11 23:21:00,0.67976,0.67987,0.67969,0.67969,960200008.0
2007-04-11 23:22:00,0.6799,0.6799,0.67985,0.67985,21600000.0
2007-04-11 23:23:00,0.67985,0.6799,0.6798,0.67985,114399997.0
2007-04-11 23:24:00,0.6799,0.67995,0.6798,0.67995,27400000.0
2007-04-11 23:25:00,0.6798,0.6798,0.6796,0.67978,793800003.0
2007-04-11 23:26:00,0.68,0.68,0.6798,0.6798,174399998.0
2007-04-11 23:27:00,0.6797,0.68,0.6797,0.6799,136299999.0
2007-04-11 23:28:00,0.67995,0.67995,0.6799,0.6799,33600000.0
2007-04-11 23:29:00,0.67995,0.67995,0.6799,0.67995,19200000.0
2007-04-11 23:30:00,0.6799,0.67995,0.6799,0.67995,19200000.0
2007-04-11 23:31:00,0.67995,0.67995,0.67985,0.67985,40800000.0
2007-04-11 23:32:00,0.6799,0.67995,0.6799,0.6799,46400000.0
2007-04-11 23:33:00,0.6799,0.6799,0.6799,0.6799,12000000.0
2007-04-11 23:34:00,0.6799,0.68,0.67985,0.67985,242800000.0
2007-04-11 23:35:00,0.6799,0.67995,0.67985,0.67995,111200000.0
2007-04-11 23:36:00,0.6799,0.6799,0.6798,0.6798,120800002.0
2007-04-11 23:37:00,0.67985,0.67985,0.6798,0.67985,124299999.0
2007-04-11 23:38:00,0.6798,0.6799,0.6798,0.6798,84800001.0
2007-04-11 23:39:00,0.6799,0.6799,0.6799,0.6799,3200000.0
2007-04-11 23:40:00,0.6799,0.6799,0.67975,0.6799,61600003.0
2007-04-11 23:41:00,0.67977,0.67987,0.67969,0.6798,105800000.0
2007-04-11 23:42:00,0.6799,0.6799,0.6799,0.6799,800000.0
2007-04-11 23:43:00,0.67985,0.6799,0.67985,0.6799,270400009.0
2007-04-11 23:44:00,0.67985,0.68,0.67985,0.6799,242400005.0
2007-04-11 23:45:00,0.67995,0.67995,0.67995,0.67995,7200000.0
2007-04-11 23:46:00,0.67995,0.68,0.6799,0.67995,139200000.0
2007-04-11 23:47:00,0.67995,0.68,0.6799,0.67995,153600000.0
2007-04-11 23:48:00,0.67995,0.68,0.67995,0.67995,61600000.0
2007-04-11 23:49:00,0.67995,0.67995,0.67995,0.67995,21600000.0
2007-04-11 23:50:00,0.6799,0.6799,0.6799,0.6799,24800000.0
2007-04-11 23:51:00,0.6799,0.6799,0.6799,0.6799,9600000.0
2007-04-11 23:52:00,0.6799,0.6799,0.67985,0.67985,124000002.0
2007-04-11 23:53:00,0.67978,0.67983,0.67972,0.67974,526599999.0
2007-04-11 23:54:00,0.67995,0.67995,0.67985,0.67995,74300000.0
2007-04-11 23:55:00,0.67995,0.68,0.6799,0.6799,36800000.0
2007-04-11 23:56:00,0.67995,0.68,0.6799,0.6799,79999999.0
2007-04-11 23:57:00,0.67995,0.67995,0.67995,0.67995,3200000.0
2007-04-11 23:58:00,0.6799,0.67995,0.6799,0.67995,40600000.0
2007-04-11 23:59:00,0.67995,0.67995,0.67995,0.67995,7200000.0
2007-04-12 00:00:00,0.67995,0.67995,0.6799,0.6799,40800000.0
2007-04-12 00:01:00,0.67995,0.67995,0.67995,0.67995,4800000.0
2007-04-12 00:02:00,0.6799,0.67995,0.6799,0.6799,38400000.0
2007-04-12 00:03:00,0.6799,0.67995,0.67985,0.67985,74400000.0
2007-04-12 00:04:00,0.6799,0.6799,0.6799,0.6799,800000.0
2007-04-12 00:05:00,0.67985,0.6799,0.67985,0.6799,8000000.0
2007-04-12 00:06:00,0.67985,0.67995,0.67985,0.67995,18400000.0
2007-04-12 00:07:00,0.67995,0.67995,0.6798,0.6798,130000000.0
2007-04-12 00:08:00,0.67985,0.6799,0.6798,0.67985,45500000.0
2007-04-12 00:09:00,0.6799,0.6799,0.67985,0.67985,32800000.0
2007-04-12 00:10:00,0.67985,0.67985,0.67985,0.67985,362400000.0
2007-04-12 00:11:00,0.67985,0.67985,0.67985,0.67985,43200000.0
2007-04-12 00:12:00,0.6799,0.6799,0.6799,0.6799,6400000.0
2007-04-12 00:13:00,0.6799,0.6799,0.6799,0.6799,4000000.0
2007-04-12 00:14:00,0.6799,0.68,0.67985,0.67995,93600001.0
2007-04-12 00:15:00,0.68,0.68,0.6799,0.67995,214399995.0
2007-04-12 00:16:00,0.67995,0.67995,0.67995,0.67995,15300000.0
2007-04-12 00:17:00,0.67985,0.67985,0.6798,0.67982,293900002.0
2007-04-12 00:18:00,0.67967,0.67998,0.67967,0.67998,120300000.0
2007-04-12 00:19:00,0.67995,0.67995,0.6799,0.6799,43500001.0
2007-04-12 00:20:00,0.67985,0.68,0.67985,0.67995,124899998.0
2007-04-12 00:21:00,0.6799,0.68,0.6799,0.67995,116800000.0
2007-04-12 00:22:00,0.67981,0.67992,0.6798,0.67982,449999999.0
2007-04-12 00:23:00,0.67983,0.67997,0.67983,0.67988,432999999.0
2007-04-12 00:24:00,0.68,0.68,0.67995,0.67995,35200000.0
2007-04-12 00:25:00,0.67987,0.67992,0.6798,0.6798,362600003.0
2007-04-12 00:26:00,0.67992,0.67992,0.67977,0.67977,365300005.0
2007-04-12 00:27:00,0.68,0.68,0.67995,0.67995,140800002.0
2007-04-12 00:28:00,0.67995,0.67995,0.6799,0.6799,87999998.0
2007-04-12 00:29:00,0.68,0.68,0.67995,0.67995,8000000.0
2007-04-12 00:30:00,0.68,0.68,0.67995,0.67995,16000000.0
2007-04-12 00:31:00,0.67982,0.67991,0.67979,0.67979,41600000.0
2007-04-12 00:32:00,0.67996,0.67996,0.67977,0.67991,36000000.0
2007-04-12 00:33:00,0.68,0.68005,0.67995,0.68,150399998.0
2007-04-12 00:34:00,0.68,0.68,0.68,0.68,74500003.0
2007-04-12 00:35:00,0.68005,0.68005,0.68005,0.68005,2400000.0
2007-04-12 00:36:00,0.68005,0.68005,0.68,0.68,38399999.0
2007-04-12 00:37:00,0.68,0.68,0.68,0.68,46400000.0
2007-04-12 00:38:00,0.67995,0.68,0.67995,0.68,69800000.0
2007-04-12 00:39:00,0.67979,0.67997,0.67979,0.67988,182000000.0
2007-04-12 00:40:00,0.68005,0.68005,0.67995,0.67995,56500000.0
2007-04-12 00:41:00,0.67995,0.68005,0.67995,0.68005,57599999.0
2007-04-12 00:42:00,0.68005,0.68005,0.68005,0.68005,7700000.0
2007-04-12 00:43:00,0.68005,0.68005,0.68005,0.68005,28000000.0
2007-04-12 00:44:00,0.68009,0.68009,0.67994,0.68002,39200000.0
2007-04-12 00:45:00,0.6801,0.6801,0.68005,0.68005,9600000.0
2007-04-12 00:46:00,0.68009,0.68009,0.67981,0.67993,95600001.0
2007-04-12 00:47:00,0.68005,0.6801,0.68005,0.68005,47200000.0
2007-04-12 00:48:00,0.68005,0.68005,0.68,0.68,130000001.0
2007-04-12 00:49:00,0.68005,0.68005,0.67995,0.67995,128100000.0
2007-04-12 00:50:00,0.68,0.68,0.68,0.68,2400000.0
2007-04-12 00:51:00,0.67995,0.67995,0.6799,0.67995,90300000.0
2007-04-12 00:52:00,0.6799,0.6799,0.6799,0.6799,32800000.0
2007-04-12 00:53:00,0.67995,0.67995,0.67995,0.67995,2400000.0
2007-04-12 00:54:00,0.67993,0.67993,0.67965,0.67965,141000000.0
2007-04-12 00:55:00,0.6798,0.67982,0.67977,0.67982,168900001.0
2007-04-12 00:56:00,0.6799,0.67992,0.67985,0.67988,279600000.0
2007-04-12 00:57:00,0.6798,0.67982,0.67965,0.67982,224700000.0
2007-04-12 00:58:00,0.67995,0.67995,0.67995,0.67995,2400000.0
2007-04-12 00:59:00,0.67985,0.67985,0.67977,0.67982,770399995.0
2007-04-12 01:00:00,0.67995,0.67995,0.67985,0.67985,89600000.0
2007-04-12 01:01:00,0.67985,0.67985,0.6797,0.67975,248899997.0
2007-04-12 01:02:00,0.67975,0.67975,0.6797,0.6797,77600000.0
2007-04-12 01:03:00,0.6797,0.6798,0.6797,0.6798,48799999.0
2007-04-12 01:04:00,0.6798,0.6798,0.6798,0.6798,60000000.0
2007-04-12 01:05:00,0.6798,0.6798,0.6798,0.6798,16000000.0
2007-04-12 01:06:00,0.6798,0.6798,0.6798,0.6798,4000000.0
2007-04-12 01:07:00,0.6798,0.6798,0.6798,0.6798,6400000.0
2007-04-12 01:08:00,0.6798,0.6798,0.67975,0.6798,196400000.0
2007-04-12 01:09:00,0.6798,0.67985,0.6798,0.67985,133600000.0
2007-04-12 01:10:00,0.6799,0.6799,0.6799,0.6799,2400000.0
2007-04-12 01:11:00,0.6799,0.6799,0.67985,0.67985,23200000.0
2007-04-12 01:12:00,0.67985,0.67985,0.67985,0.67985,16000000.0
2007-04-12 01:13:00,0.6799,0.6799,0.6798,0.6798,35500000.0
2007-04-12 01:14:00,0.6799,0.6799,0.6799,0.6799,14400000.0
2007-04-12 01:15:00,0.6799,0.67995,0.6798,0.67995,211200000.0
2007-04-12 01:16:00,0.67995,0.67995,0.67995,0.67995,6400000.0
2007-04-12 01:17:00,0.67995,0.67995,0.6799,0.6799,69700000.0
2007-04-12 01:18:00,0.67995,0.67995,0.6799,0.6799,103200000.0
2007-04-12 01:19:00,0.67995,0.67995,0.67985,0.6799,165800001.0
2007-04-12 01:20:00,0.67995,0.67995,0.67985,0.67985,108000000.0
2007-04-12 01:21:00,0.67985,0.67985,0.6797,0.6798,235400000.0
2007-04-12 01:22:00,0.6798,0.6798,0.67975,0.67975,108500000.0
2007-04-12 01:23:00,0.6797,0.6798,0.6797,0.67975,249999999.0
2007-04-12 01:24:00,0.6798,0.6798,0.6798,0.6798,5600000.0
2007-04-12 01:25:00,0.6798,0.6798,0.6798,0.6798,22300000.0
2007-04-12 01:26:00,0.6798,0.6798,0.6798,0.6798,47200000.0
2007-04-12 01:27:00,0.6798,0.6798,0.6798,0.6798,72000000.0
2007-04-12 01:28:00,0.6798,0.6798,0.67975,0.67975,119000000.0
2007-04-12 01:29:00,0.6798,0.6798,0.67975,0.67975,37900000.0
2007-04-12 01:30:00,0.6798,0.6798,0.67975,0.6798,115200000.0
2007-04-12 01:31:00,0.6798,0.6798,0.67975,0.6798,75800000.0
2007-04-12 01:32:00,0.6798,0.6798,0.6798,0.6798,36800000.0
2007-04-12 01:33:00,0.6798,0.67985,0.6798,0.67985,248000000.0
2007-04-12 01:34:00,0.67985,0.67985,0.67975,0.6798,93600000.0
2007-04-12 01:35:00,0.6798,0.6798,0.6798,0.6798,3200000.0
2007-04-12 01:36:00,0.6798,0.67985,0.67975,0.67985,141200000.0
2007-04-12 01:37:00,0.68,0.68,0.6798,0.6799,111600000.0
2007-04-12 01:38:00,0.67985,0.67995,0.67985,0.67995,105600000.0
2007-04-12 01:39:00,0.67995,0.67995,0.6799,0.6799,160000000.0
2007-04-12 01:40:00,0.6799,0.6799,0.6799,0.6799,101600000.0
2007-04-12 01:41:00,0.6799,0.67995,0.67975,0.6798,704599999.0
2007-04-12 01:42:00,0.67975,0.67985,0.67975,0.6798,199200001.0
2007-04-12 01:43:00,0.6798,0.6798,0.6798,0.6798,18400000.0
2007-04-12 01:44:00,0.6798,0.6798,0.6798,0.6798,32000000.0
2007-04-12 01:45:00,0.6798,0.6798,0.6798,0.6798,51200000.0
2007-04-12 01:46:00,0.6798,0.6798,0.6798,0.6798,32800000.0
2007-04-12 01:47:00,0.6798,0.6798,0.6798,0.6798,8800000.0
2007-04-12 01:48:00,0.6798,0.6798,0.6798,0.6798,12800000.0
2007-04-12 01:49:00,0.6798,0.67985,0.67975,0.67975,48800000.0
2007-04-12 01:50:00,0.67985,0.67985,0.6798,0.6798,96800000.0
2007-04-12 01:51:00,0.6798,0.67985,0.6798,0.6798,76800000.0
2007-04-12 01:52:00,0.67985,0.67995,0.67985,0.67995,154299999.0
2007-04-12 01:53:00,0.6799,0.68,0.6799,0.68,116800000.0
2007-04-12 01:54:00,0.67995,0.68005,0.67995,0.68005,37600000.0
2007-04-12 01:55:00,0.68005,0.68005,0.67995,0.68005,32800000.0
2007-04-12 01:56:00,0.68005,0.68005,0.68,0.68005,65599999.0
2007-04-12 01:57:00,0.6801,0.6801,0.68005,0.68005,114400004.0
2007-04-12 01:58:00,0.6801,0.6801,0.6801,0.6801,3200000.0
2007-04-12 01:59:00,0.67994,0.68,0.67984,0.67993,104000000.0
2007-04-12 02:00:00,0.6801,0.68015,0.6801,0.68015,42500000.0
2007-04-12 02:01:00,0.68015,0.6803,0.68015,0.6803,58600000.0
2007-04-12 02:02:00,0.68035,0.68035,0.6803,0.68035,144300000.0
2007-04-12 02:03:00,0.68035,0.6804,0.68035,0.68035,12700000.0
2007-04-12 02:04:00,0.68035,0.68045,0.68035,0.68045,28400000.0
2007-04-12 02:05:00,0.68045,0.68045,0.6804,0.68045,9000000.0
2007-04-12 02:06:00,0.68045,0.68045,0.6802,0.6802,249600004.0
2007-04-12 02:07:00,0.68025,0.68035,0.6802,0.68035,585899999.0
2007-04-12 02:08:00,0.68035,0.68035,0.6802,0.6803,334599999.0
2007-04-12 02:09:00,0.6803,0.68045,0.6802,0.68035,413500000.0
2007-04-12 02:10:00,0.6804,0.68045,0.68035,0.68035,202200000.0
2007-04-12 02:11:00,0.68035,0.6805,0.6803,0.68035,263499999.0
2007-04-12 02:12:00,0.6804,0.6805,0.6803,0.6804,232000001.0
2007-04-12 02:13:00,0.6804,0.6804,0.68035,0.6804,55200000.0
2007-04-12 02:14:00,0.6804,0.6805,0.68025,0.6803,277499999.0
2007-04-12 02:15:00,0.6803,0.68035,0.68025,0.68035,183900000.0
2007-04-12 02:16:00,0.6803,0.68035,0.68025,0.6803,144800000.0
2007-04-12 02:17:00,0.6803,0.6803,0.6802,0.6802,212800000.0
2007-04-12 02:18:00,0.6802,0.6803,0.68015,0.6803,420599996.0
2007-04-12 02:19:00,0.6803,0.6804,0.6803,0.68035,216000000.0
2007-04-12 02:20:00,0.68035,0.68035,0.68025,0.68035,118900000.0
2007-04-12 02:21:00,0.6804,0.6804,0.68025,0.68025,468099993.0
2007-04-12 02:22:00,0.6803,0.6803,0.6803,0.6803,5600000.0
2007-04-12 02:23:00,0.6803,0.6804,0.6803,0.6804,85600002.0
2007-04-12 02:24:00,0.68035,0.6804,0.68035,0.68035,29900000.0
2007-04-12 02:25:00,0.6803,0.6804,0.6802,0.6802,195500002.0
2007-04-12 02:26:00,0.6802,0.6803,0.6802,0.68025,194600000.0
2007-04-12 02:27:00,0.68002,0.68008,0.68002,0.68002,391099994.0
2007-04-12 02:28:00,0.6803,0.6803,0.68025,0.6803,61599998.0
2007-04-12 02:29:00,0.68027,0.68027,0.68009,0.6801,84000000.0
2007-04-12 02:30:00,0.68025,0.6803,0.68025,0.68025,56000000.0
2007-04-12 02:31:00,0.6805,0.6805,0.68015,0.6802,157599999.0
2007-04-12 02:32:00,0.6802,0.6803,0.6802,0.6803,227000002.0
2007-04-12 02:33:00,0.68025,0.6803,0.68025,0.6803,40000000.0
2007-04-12 02:34:00,0.6803,0.6803,0.68025,0.6803,47200000.0
2007-04-12 02:35:00,0.6803,0.6803,0.68025,0.68025,30400000.0
2007-04-12 02:36:00,0.68025,0.6803,0.68025,0.68025,111200000.0
2007-04-12 02:37:00,0.68025,0.6803,0.68025,0.6803,157100000.0
2007-04-12 02:38:00,0.6803,0.6805,0.6803,0.6803,41900000.0
2007-04-12 02:39:00,0.6803,0.6803,0.6803,0.6803,30400000.0
2007-04-12 02:40:00,0.68035,0.6804,0.68035,0.68035,7200000.0
2007-04-12 02:41:00,0.6803,0.6803,0.6803,0.6803,95199998.0
2007-04-12 02:42:00,0.6803,0.6803,0.68025,0.68025,34300000.0
2007-04-12 02:43:00,0.6803,0.6803,0.68025,0.6803,87600000.0
2007-04-12 02:44:00,0.6803,0.6803,0.6803,0.6803,16800000.0
2007-04-12 02:45:00,0.6803,0.6803,0.68025,0.6803,57299998.0
2007-04-12 02:46:00,0.6801,0.68012,0.68004,0.68004,90400002.0
2007-04-12 02:47:00,0.6803,0.6803,0.6803,0.6803,19200000.0
2007-04-12 02:48:00,0.6803,0.6804,0.6803,0.6803,88800000.0
2007-04-12 02:49:00,0.6803,0.6803,0.68025,0.6803,452300006.0
2007-04-12 02:50:00,0.6803,0.6803,0.68025,0.6803,228700007.0
2007-04-12 02:51:00,0.6803,0.6804,0.6802,0.6803,307600001.0
2007-04-12 02:52:00,0.68035,0.6804,0.6803,0.6803,285499998.0
2007-04-12 02:53:00,0.68035,0.68035,0.68025,0.68025,141000000.0
2007-04-12 02:54:00,0.6803,0.68035,0.68025,0.68035,465800005.0
2007-04-12 02:55:00,0.68035,0.6804,0.68025,0.68035,406899992.0
2007-04-12 02:56:00,0.68035,0.68035,0.6803,0.6803,275899997.0
2007-04-12 02:57:00,0.6803,0.68035,0.6803,0.68035,18800000.0
2007-04-12 02:58:00,0.6803,0.6803,0.6803,0.6803,40000000.0
2007-04-12 02:59:00,0.6803,0.6805,0.6803,0.6805,161000002.0
2007-04-12 03:00:00,0.6805,0.68075,0.6805,0.68075,313599999.0
2007-04-12 03:01:00,0.68075,0.6811,0.68065,0.681,1432499991.0
2007-04-12 03:02:00,0.681,0.6811,0.68095,0.6811,543200003.0
2007-04-12 03:03:00,0.6811,0.68125,0.6809,0.6811,412200000.0
2007-04-12 03:04:00,0.6811,0.6811,0.6809,0.681,552300000.0
2007-04-12 03:05:00,0.681,0.681,0.6809,0.68095,194400000.0
2007-04-12 03:06:00,0.68095,0.681,0.68085,0.6809,391400000.0
2007-04-12 03:07:00,0.68085,0.681,0.68085,0.68095,79700000.0
2007-04-12 03:08:00,0.6809,0.68095,0.68085,0.68085,554600000.0
2007-04-12 03:09:00,0.6809,0.681,0.6809,0.681,259200000.0
2007-04-12 03:10:00,0.68095,0.681,0.6809,0.6809,314399995.0
2007-04-12 03:11:00,0.6809,0.6809,0.6808,0.6808,321000002.0
2007-04-12 03:12:00,0.68085,0.6809,0.68085,0.68085,221599998.0
2007-04-12 03:13:00,0.68085,0.68085,0.6808,0.68085,107199997.0
2007-04-12 03:14:00,0.68085,0.68085,0.68085,0.68085,104800000.0
2007-04-12 03:15:00,0.68085,0.68085,0.68085,0.68085,151200000.0
2007-04-12 03:16:00,0.68085,0.68085,0.6808,0.6808,131200000.0
2007-04-12 03:17:00,0.6808,0.6808,0.68075,0.68075,110500002.0
2007-04-12 03:18:00,0.6808,0.6808,0.68075,0.68075,412400000.0
2007-04-12 03:19:00,0.6808,0.6808,0.6808,0.6808,24800000.0
2007-04-12 03:20:00,0.6808,0.6808,0.6807,0.6808,154100001.0
2007-04-12 03:21:00,0.68075,0.6808,0.6807,0.6807,153599998.0
2007-04-12 03:22:00,0.6807,0.6808,0.6807,0.6807,259200000.0
2007-04-12 03:23:00,0.6807,0.68075,0.6807,0.6807,98500000.0
2007-04-12 03:24:00,0.6807,0.6807,0.6807,0.6807,168799999.0
2007-04-12 03:25:00,0.6807,0.6807,0.6807,0.6807,18400000.0
2007-04-12 03:26:00,0.6807,0.6808,0.6807,0.6808,69600000.0
2007-04-12 03:27:00,0.6808,0.6808,0.6808,0.6808,21600000.0
2007-04-12 03:28:00,0.6808,0.6808,0.6808,0.6808,26900000.0
2007-04-12 03:29:00,0.6808,0.6808,0.68075,0.6808,112000000.0
2007-04-12 03:30:00,0.6808,0.68085,0.6807,0.6807,411400001.0
2007-04-12 03:31:00,0.68075,0.6808,0.68075,0.68075,88799998.0
2007-04-12 03:32:00,0.6808,0.6809,0.68075,0.68075,529299998.0
2007-04-12 03:33:00,0.6808,0.6808,0.68075,0.6808,248999999.0
2007-04-12 03:34:00,0.6808,0.6808,0.6807,0.68075,240999999.0
2007-04-12 03:35:00,0.68075,0.6809,0.68065,0.6809,821600002.0
2007-04-12 03:36:00,0.68085,0.6809,0.68075,0.68075,632400003.0
2007-04-12 03:37:00,0.68075,0.6808,0.6807,0.6807,186200000.0
2007-04-12 03:38:00,0.6807,0.6808,0.68065,0.6807,649500000.0
2007-04-12 03:39:00,0.68075,0.6808,0.6807,0.68075,307900001.0
2007-04-12 03:40:00,0.68075,0.6808,0.6807,0.6807,528099995.0
2007-04-12 03:41:00,0.68075,0.6809,0.6807,0.68085,946699997.0
2007-04-12 03:42:00,0.6809,0.68135,0.6809,0.6812,1190400004.0
2007-04-12 03:43:00,0.6812,0.6813,0.68105,0.6812,994799995.0
2007-04-12 03:44:00,0.6812,0.6813,0.6811,0.6812,412000002.0
2007-04-12 03:45:00,0.6812,0.6812,0.68105,0.6811,342400003.0
2007-04-12 03:46:00,0.6811,0.6812,0.68105,0.68115,1054299996.0
2007-04-12 03:47:00,0.68115,0.6813,0.6811,0.6813,692700000.0
2007-04-12 03:48:00,0.68135,0.68145,0.68125,0.68145,339799998.0
2007-04-12 03:49:00,0.68135,0.68145,0.68125,0.68125,248299999.0
2007-04-12 03:50:00,0.6812,0.6813,0.6812,0.6813,106299998.0
2007-04-12 03:51:00,0.68135,0.68135,0.68115,0.68115,314800004.0
2007-04-12 03:52:00,0.68115,0.68135,0.68115,0.6812,452899999.0
2007-04-12 03:53:00,0.6812,0.6813,0.68115,0.68125,446399997.0
2007-04-12 03:54:00,0.68125,0.6813,0.68125,0.6813,7200000.0
2007-04-12 03:55:00,0.68125,0.6813,0.6812,0.6813,17400000.0
2007-04-12 03:56:00,0.6813,0.6813,0.6812,0.68125,298799998.0
2007-04-12 03:57:00,0.68125,0.68125,0.6812,0.68125,96800000.0
2007-04-12 03:58:00,0.68125,0.6813,0.68125,0.68125,167699997.0
2007-04-12 03:59:00,0.6813,0.6814,0.68125,0.68135,301899997.0
2007-04-12 04:00:00,0.6814,0.68145,0.6813,0.6814,102500000.0
2007-04-12 04:01:00,0.68145,0.68145,0.6814,0.6814,3000000.0
2007-04-12 04:02:00,0.68145,0.68145,0.6812,0.68125,286800000.0
2007-04-12 04:03:00,0.6812,0.6813,0.68115,0.68125,462699992.0
2007-04-12 04:04:00,0.6812,0.6812,0.6812,0.6812,130399996.0
2007-04-12 04:05:00,0.68125,0.6813,0.6812,0.6813,29300000.0
2007-04-12 04:06:00,0.6812,0.6813,0.6812,0.6813,135200000.0
2007-04-12 04:07:00,0.6812,0.6812,0.6812,0.6812,84800000.0
2007-04-12 04:08:00,0.6813,0.6813,0.6813,0.6813,900000.0
2007-04-12 04:09:00,0.6812,0.6813,0.6812,0.6812,179500000.0
2007-04-12 04:10:00,0.6812,0.6813,0.68115,0.68115,131700000.0
2007-04-12 04:11:00,0.68115,0.6812,0.6811,0.6812,393100002.0
2007-04-12 04:12:00,0.6812,0.6813,0.6812,0.68125,151200000.0
2007-04-12 04:13:00,0.68125,0.6813,0.68125,0.6813,63200000.0
2007-04-12 04:14:00,0.6813,0.6813,0.6813,0.6813,23200000.0
2007-04-12 04:15:00,0.6813,0.6813,0.6813,0.6813,7200000.0
2007-04-12 04:16:00,0.68135,0.6814,0.68125,0.68135,256000002.0
2007-04-12 04:17:00,0.6814,0.6814,0.68125,0.6813,83999999.0
2007-04-12 04:18:00,0.6813,0.6813,0.6813,0.6813,58400000.0
2007-04-12 04:19:00,0.6813,0.6813,0.6813,0.6813,48800000.0
2007-04-12 04:20:00,0.6813,0.6813,0.68125,0.6813,112700000.0
2007-04-12 04:21:00,0.6813,0.68135,0.68125,0.6813,160199998.0
2007-04-12 04:22:00,0.6813,0.6813,0.6813,0.6813,32000000.0
2007-04-12 04:23:00,0.6813,0.6813,0.68125,0.68125,19600000.0
2007-04-12 04:24:00,0.6812,0.6812,0.68104,0.68104,27200000.0
2007-04-12 04:25:00,0.6813,0.6813,0.6813,0.6813,6400000.0
2007-04-12 04:26:00,0.6813,0.6813,0.6812,0.6812,92099999.0
2007-04-12 04:27:00,0.6813,0.6813,0.68115,0.68115,354199995.0
2007-04-12 04:28:00,0.68115,0.68125,0.68115,0.68125,167699998.0
2007-04-12 04:29:00,0.68125,0.6814,0.6812,0.68135,407199998.0
2007-04-12 04:30:00,0.6813,0.6814,0.6813,0.6813,306399997.0
2007-04-12 04:31:00,0.6813,0.68135,0.6813,0.6813,72800000.0
2007-04-12 04:32:00,0.6813,0.68135,0.6813,0.6813,55200000.0
2007-04-12 04:33:00,0.68118,0.68121,0.68093,0.6811,83200000.0
2007-04-12 04:34:00,0.6813,0.68135,0.6813,0.68135,30400000.0
2007-04-12 04:35:00,0.68135,0.6814,0.6813,0.68135,131200000.0
2007-04-12 04:36:00,0.6813,0.68145,0.6813,0.68135,336300004.0
2007-04-12 04:37:00,0.68135,0.68145,0.68135,0.6814,118399999.0
2007-04-12 04:38:00,0.6814,0.68145,0.6813,0.6814,587400000.0
2007-04-12 04:39:00,0.6814,0.6814,0.6813,0.68135,217700000.0
2007-04-12 04:40:00,0.6814,0.6814,0.68135,0.6814,64300000.0
2007-04-12 04:41:00,0.6814,0.6814,0.6814,0.6814,32000000.0
2007-04-12 04:42:00,0.6814,0.6814,0.6814,0.6814,11200000.0
2007-04-12 04:43:00,0.6814,0.6814,0.68135,0.68135,176599998.0
2007-04-12 04:44:00,0.6814,0.6814,0.6814,0.6814,51200000.0
2007-04-12 04:45:00,0.6814,0.6814,0.6814,0.6814,49600000.0
2007-04-12 04:46:00,0.6814,0.6814,0.6814,0.6814,8800000.0
2007-04-12 04:47:00,0.68135,0.6814,0.68135,0.6814,19200000.0
2007-04-12 04:48:00,0.6814,0.6814,0.68125,0.6813,424199998.0
2007-04-12 04:49:00,0.68135,0.6814,0.6813,0.68135,656400004.0
2007-04-12 04:50:00,0.68135,0.6814,0.6813,0.6814,442399999.0
2007-04-12 04:51:00,0.68135,0.68145,0.68135,0.6814,284999998.0
2007-04-12 04:52:00,0.6814,0.6815,0.68135,0.6814,593300002.0
2007-04-12 04:53:00,0.6814,0.6815,0.6814,0.6815,236800000.0
2007-04-12 04:54:00,0.6815,0.6815,0.68145,0.6815,99200000.0
2007-04-12 04:55:00,0.6815,0.68155,0.6814,0.68145,265400000.0
2007-04-12 04:56:00,0.68145,0.68155,0.68135,0.6814,261600000.0
2007-04-12 04:57:00,0.6814,0.6815,0.68135,0.68135,240700000.0
2007-04-12 04:58:00,0.6814,0.68145,0.6814,0.6814,125600000.0
2007-04-12 04:59:00,0.6814,0.6814,0.6813,0.6813,203100000.0
2007-04-12 05:00:00,0.68125,0.6813,0.68125,0.68125,287999999.0
2007-04-12 05:01:00,0.68125,0.6813,0.68125,0.6813,142200000.0
2007-04-12 05:02:00,0.6813,0.68135,0.6813,0.68135,51200000.0
2007-04-12 05:03:00,0.6813,0.68135,0.68125,0.6813,404100001.0
2007-04-12 05:04:00,0.6813,0.68135,0.6813,0.6813,171200000.0
2007-04-12 05:05:00,0.6813,0.68135,0.6813,0.6813,130599999.0
2007-04-12 05:06:00,0.68135,0.6814,0.68135,0.6814,100800001.0
2007-04-12 05:07:00,0.6814,0.6814,0.68135,0.6814,196800003.0
2007-04-12 05:08:00,0.6814,0.68145,0.68125,0.6813,474299999.0
2007-04-12 05:09:00,0.6814,0.6814,0.68135,0.6814,76000000.0
2007-04-12 05:10:00,0.6814,0.6814,0.68135,0.68135,146500000.0
2007-04-12 05:11:00,0.6813,0.68135,0.6813,0.6813,258700003.0
2007-04-12 05:12:00,0.68135,0.68135,0.68125,0.68125,336399998.0
2007-04-12 05:13:00,0.6813,0.6813,0.6813,0.6813,79199999.0
2007-04-12 05:14:00,0.6813,0.6813,0.68125,0.68125,66399998.0
2007-04-12 05:15:00,0.6813,0.6813,0.6813,0.6813,61600000.0
2007-04-12 05:16:00,0.6813,0.6813,0.68125,0.6813,400799998.0
2007-04-12 05:17:00,0.6813,0.6813,0.68125,0.6813,141000001.0
2007-04-12 05:18:00,0.68125,0.6813,0.68125,0.6813,169699999.0
2007-04-12 05:19:00,0.6813,0.68135,0.6813,0.6813,445700011.0
2007-04-12 05:20:00,0.6813,0.6814,0.6813,0.68135,324000003.0
2007-04-12 05:21:00,0.68135,0.6814,0.68135,0.6814,110400002.0
2007-04-12 05:22:00,0.6814,0.6814,0.6814,0.6814,69600000.0
2007-04-12 05:23:00,0.6814,0.6814,0.68125,0.68125,272700001.0
2007-04-12 05:24:00,0.68125,0.6814,0.68125,0.6814,122800000.0
2007-04-12 05:25:00,0.68135,0.68135,0.68125,0.6813,362799998.0
2007-04-12 05:26:00,0.6813,0.6813,0.6813,0.6813,47200000.0
2007-04-12 05:27:00,0.6813,0.6813,0.68125,0.6813,135200000.0
2007-04-12 05:28:00,0.6813,0.6813,0.68125,0.68125,123199996.0
2007-04-12 05:29:00,0.6813,0.6813,0.6813,0.6813,12800000.0
2007-04-12 05:30:00,0.6813,0.68135,0.6813,0.68135,6800000.0
2007-04-12 05:31:00,0.6813,0.68135,0.6812,0.68125,207700000.0
2007-04-12 05:32:00,0.68135,0.68135,0.6812,0.6812,75000001.0
2007-04-12 05:33:00,0.6813,0.68135,0.68125,0.68135,35500000.0
2007-04-12 05:34:00,0.68135,0.68135,0.6812,0.6812,87700002.0
2007-04-12 05:35:00,0.68095,0.68097,0.6808,0.6808,6400000.0
2007-04-12 05:36:00,0.6812,0.6812,0.6812,0.6812,7400000.0
2007-04-12 05:37:00,0.6812,0.6812,0.6811,0.68115,72900000.0
2007-04-12 05:38:00,0.6811,0.6812,0.6811,0.6812,28000000.0
2007-04-12 05:39:00,0.6811,0.6811,0.6811,0.6811,40800000.0
2007-04-12 05:40:00,0.6811,0.68115,0.6811,0.68115,29600000.0
2007-04-12 05:41:00,0.68115,0.6812,0.6811,0.68115,57600000.0
2007-04-12 05:42:00,0.68115,0.68115,0.6811,0.6811,74300000.0
2007-04-12 05:43:00,0.68115,0.68115,0.68115,0.68115,12000000.0
2007-04-12 05:44:00,0.68115,0.68115,0.68115,0.68115,36000000.0
2007-04-12 05:45:00,0.68115,0.6812,0.6811,0.6812,122399999.0
2007-04-12 05:46:00,0.6812,0.68125,0.6812,0.68125,231200000.0
2007-04-12 05:47:00,0.68125,0.6813,0.6812,0.6813,253000002.0
2007-04-12 05:48:00,0.68125,0.68135,0.6812,0.6813,463200002.0
2007-04-12 05:49:00,0.6813,0.68135,0.6812,0.6812,334300002.0
2007-04-12 05:50:00,0.6812,0.68125,0.6812,0.68125,56000000.0
2007-04-12 05:51:00,0.68135,0.68135,0.6813,0.68135,23300000.0
2007-04-12 05:52:00,0.68115,0.68125,0.68115,0.6812,551800006.0
2007-04-12 05:53:00,0.6812,0.68125,0.6812,0.68125,198899994.0
2007-04-12 05:54:00,0.68125,0.68125,0.68115,0.6812,233300003.0
2007-04-12 05:55:00,0.68125,0.68125,0.6811,0.6811,501699995.0
2007-04-12 05:56:00,0.6812,0.6812,0.6811,0.6811,635100002.0
2007-04-12 05:57:00,0.6811,0.68125,0.6811,0.6812,304000000.0
2007-04-12 05:58:00,0.6812,0.6813,0.6812,0.6813,187999999.0
2007-04-12 05:59:00,0.68125,0.6813,0.6812,0.6813,164000001.0
2007-04-12 06:00:00,0.6813,0.6814,0.6813,0.68135,379099997.0
2007-04-12 06:01:00,0.68135,0.6814,0.68125,0.6813,500899999.0
2007-04-12 06:02:00,0.6813,0.6813,0.6813,0.6813,58000000.0
2007-04-12 06:03:00,0.6813,0.6813,0.68125,0.68125,120499997.0
2007-04-12 06:04:00,0.6813,0.6813,0.6813,0.6813,7200000.0
2007-04-12 06:05:00,0.6813,0.68135,0.6813,0.6813,45500000.0
2007-04-12 06:06:00,0.6813,0.68145,0.68125,0.68125,306599999.0
2007-04-12 06:07:00,0.6813,0.68135,0.68125,0.68135,185400000.0
2007-04-12 06:08:00,0.68135,0.68135,0.68135,0.68135,28700000.0
2007-04-12 06:09:00,0.68135,0.6814,0.68135,0.6814,102300002.0
2007-04-12 06:10:00,0.6814,0.6814,0.6814,0.6814,24000000.0
2007-04-12 06:11:00,0.6814,0.6814,0.6814,0.6814,139200000.0
2007-04-12 06:12:00,0.6814,0.6816,0.6814,0.68155,340699999.0
2007-04-12 06:13:00,0.68155,0.6816,0.68155,0.6816,85200003.0
2007-04-12 06:14:00,0.6816,0.6816,0.6816,0.6816,21600000.0
2007-04-12 06:15:00,0.6816,0.6817,0.6816,0.6816,257699999.0
2007-04-12 06:16:00,0.68165,0.68165,0.6815,0.6815,252800002.0
2007-04-12 06:17:00,0.6815,0.68155,0.68145,0.68155,579399998.0
2007-04-12 06:18:00,0.68155,0.6817,0.6815,0.6817,477999993.0
2007-04-12 06:19:00,0.6817,0.6817,0.68165,0.6817,68800000.0
2007-04-12 06:20:00,0.6817,0.6817,0.6816,0.6816,207899997.0
2007-04-12 06:21:00,0.68165,0.6817,0.68165,0.6817,17500000.0
2007-04-12 06:22:00,0.6817,0.6817,0.6817,0.6817,9600000.0
2007-04-12 06:23:00,0.6817,0.6817,0.68165,0.68165,19200000.0
2007-04-12 06:24:00,0.6816,0.6817,0.68155,0.6816,628499996.0
2007-04-12 06:25:00,0.68155,0.68165,0.68155,0.68165,68700000.0
2007-04-12 06:26:00,0.68165,0.68165,0.6816,0.68165,40800000.0
2007-04-12 06:27:00,0.68165,0.6817,0.68155,0.6816,314499995.0
2007-04-12 06:28:00,0.6816,0.6817,0.6816,0.68165,36800000.0
2007-04-12 06:29:00,0.6817,0.6817,0.6816,0.6816,88799998.0
2007-04-12 06:30:00,0.6816,0.6816,0.6816,0.6816,182399999.0
2007-04-12 06:31:00,0.68165,0.68165,0.6816,0.6816,41600000.0
2007-04-12 06:32:00,0.6816,0.6816,0.6815,0.6815,208399999.0
2007-04-12 06:33:00,0.6815,0.6815,0.6814,0.6815,80800000.0
2007-04-12 06:34:00,0.6815,0.6815,0.6815,0.6815,6400000.0
2007-04-12 06:35:00,0.6815,0.6815,0.68145,0.68145,123199999.0
2007-04-12 06:36:00,0.68145,0.68145,0.6813,0.6813,222000001.0
2007-04-12 06:37:00,0.68135,0.68135,0.68135,0.68135,28000000.0
2007-04-12 06:38:00,0.68135,0.68135,0.6812,0.6813,178599998.0
2007-04-12 06:39:00,0.6813,0.68145,0.68125,0.68135,409700004.0
2007-04-12 06:40:00,0.68135,0.68135,0.68125,0.6813,189399998.0
2007-04-12 06:41:00,0.6813,0.6813,0.6813,0.6813,34400000.0
2007-04-12 06:42:00,0.6813,0.6813,0.6813,0.6813,52800000.0
2007-04-12 06:43:00,0.6813,0.6813,0.68125,0.6813,57600000.0
2007-04-12 06:44:00,0.6813,0.6813,0.68125,0.68125,244700000.0
2007-04-12 06:45:00,0.6813,0.68145,0.68125,0.68135,403100003.0
2007-04-12 06:46:00,0.6814,0.68145,0.6813,0.68145,146500002.0
2007-04-12 06:47:00,0.6815,0.6815,0.6814,0.6814,119900000.0
2007-04-12 06:48:00,0.6814,0.6814,0.68135,0.68135,71000000.0
2007-04-12 06:49:00,0.6814,0.6814,0.68135,0.6814,334600001.0
2007-04-12 06:50:00,0.6814,0.68145,0.68135,0.6814,427199999.0
2007-04-12 06:51:00,0.68145,0.6815,0.68135,0.68135,534300002.0
2007-04-12 06:52:00,0.6814,0.68145,0.68135,0.68145,139799998.0
2007-04-12 06:53:00,0.68145,0.68145,0.68145,0.68145,32000000.0
2007-04-12 06:54:00,0.68145,0.68145,0.68145,0.68145,29600000.0
2007-04-12 06:55:00,0.68145,0.68145,0.68145,0.68145,30400000.0
2007-04-12 06:56:00,0.68145,0.6815,0.6814,0.68145,231600001.0
2007-04-12 06:57:00,0.68132,0.68153,0.68117,0.68153,91699999.0
2007-04-12 06:58:00,0.6815,0.6815,0.6815,0.6815,26400000.0
2007-04-12 06:59:00,0.6815,0.6815,0.6814,0.68145,87200000.0
2007-04-12 07:00:00,0.68145,0.68145,0.68135,0.68135,70300002.0
2007-04-12 07:01:00,0.6814,0.68145,0.6814,0.68145,167200001.0
2007-04-12 07:02:00,0.6815,0.6815,0.68145,0.6815,69600000.0
2007-04-12 07:03:00,0.6815,0.6815,0.6814,0.6814,79900000.0
2007-04-12 07:04:00,0.6814,0.6814,0.68135,0.68135,49600000.0
2007-04-12 07:05:00,0.6814,0.6814,0.6813,0.68135,122300000.0
2007-04-12 07:06:00,0.6813,0.6814,0.6813,0.6814,62400002.0
2007-04-12 07:07:00,0.68135,0.6814,0.68135,0.68135,360900000.0
2007-04-12 07:08:00,0.68135,0.6814,0.68135,0.68135,305600001.0
2007-04-12 07:09:00,0.68135,0.6814,0.6813,0.6814,477300000.0
2007-04-12 07:10:00,0.68135,0.6814,0.68115,0.68115,314599999.0
2007-04-12 07:11:00,0.68115,0.6812,0.6811,0.6811,336299998.0
2007-04-12 07:12:00,0.68115,0.6812,0.68115,0.6812,60000000.0
2007-04-12 07:13:00,0.68115,0.6812,0.68115,0.6812,229600004.0
2007-04-12 07:14:00,0.68125,0.68125,0.6812,0.6812,45600000.0
2007-04-12 07:15:00,0.6812,0.6812,0.6812,0.6812,180000000.0
2007-04-12 07:16:00,0.6812,0.6812,0.6811,0.68115,87400000.0
2007-04-12 07:17:00,0.68115,0.6812,0.68115,0.68115,87200000.0
2007-04-12 07:18:00,0.68115,0.68125,0.68115,0.6812,209700000.0
2007-04-12 07:19:00,0.68115,0.6812,0.68115,0.6812,93900001.0
2007-04-12 07:20:00,0.6812,0.6812,0.6811,0.6812,49600000.0
2007-04-12 07:21:00,0.68115,0.6812,0.6811,0.6812,125599999.0
2007-04-12 07:22:00,0.6812,0.6813,0.68115,0.68125,207200000.0
2007-04-12 07:23:00,0.6812,0.6813,0.6812,0.6813,149800000.0
2007-04-12 07:24:00,0.68125,0.68125,0.6811,0.6812,493599998.0
2007-04-12 07:25:00,0.68115,0.6814,0.68115,0.6814,619500004.0
2007-04-12 07:26:00,0.6814,0.6815,0.6813,0.6813,570099999.0
2007-04-12 07:27:00,0.6813,0.6814,0.68125,0.6813,326899994.0
2007-04-12 07:28:00,0.68125,0.6814,0.68125,0.6813,383799998.0
2007-04-12 07:29:00,0.6813,0.6813,0.6813,0.6813,54400000.0
2007-04-12 07:30:00,0.6813,0.6813,0.68125,0.68125,216300000.0
2007-04-12 07:31:00,0.6813,0.6813,0.68125,0.68125,127299998.0
2007-04-12 07:32:00,0.6813,0.68135,0.68125,0.6813,125600000.0
2007-04-12 07:33:00,0.6813,0.68135,0.68125,0.68125,157400001.0
2007-04-12 07:34:00,0.6813,0.6813,0.68125,0.68125,357000000.0
2007-04-12 07:35:00,0.68125,0.6813,0.68125,0.68125,193900000.0
2007-04-12 07:36:00,0.6813,0.6813,0.6813,0.6813,23200000.0
2007-04-12 07:37:00,0.68123,0.68123,0.68118,0.6812,44800000.0
2007-04-12 07:38:00,0.6813,0.6813,0.68125,0.6813,47799998.0
2007-04-12 07:39:00,0.6813,0.6813,0.68125,0.68125,301200002.0
2007-04-12 07:40:00,0.6813,0.6813,0.6812,0.68125,504899994.0
2007-04-12 07:41:00,0.68125,0.68135,0.68125,0.68135,282899999.0
2007-04-12 07:42:00,0.6813,0.6813,0.6812,0.68125,562199994.0
2007-04-12 07:43:00,0.6812,0.6812,0.68105,0.6812,600299998.0
2007-04-12 07:44:00,0.6812,0.6812,0.68115,0.68115,81600000.0
2007-04-12 07:45:00,0.68115,0.6812,0.6811,0.6811,168999998.0
2007-04-12 07:46:00,0.6811,0.6812,0.6811,0.6811,242400000.0
2007-04-12 07:47:00,0.6811,0.6812,0.6811,0.6812,63200000.0
2007-04-12 07:48:00,0.6811,0.68125,0.6811,0.68115,102300000.0
2007-04-12 07:49:00,0.6812,0.6812,0.68115,0.68115,70400000.0
2007-04-12 07:50:00,0.6812,0.6812,0.68105,0.68105,177400001.0
2007-04-12 07:51:00,0.6811,0.68115,0.68105,0.68115,102100000.0
2007-04-12 07:52:00,0.68115,0.6812,0.6811,0.68115,187400001.0
2007-04-12 07:53:00,0.6811,0.6812,0.6811,0.68115,95700000.0
2007-04-12 07:54:00,0.6812,0.6812,0.68115,0.6812,190400003.0
2007-04-12 07:55:00,0.6812,0.6812,0.68115,0.68115,48800000.0
2007-04-12 07:56:00,0.68115,0.6812,0.6811,0.6811,31000000.0
2007-04-12 07:57:00,0.6811,0.6812,0.6811,0.6812,256199998.0
2007-04-12 07:58:00,0.6812,0.6812,0.6811,0.6811,50900001.0
2007-04-12 07:59:00,0.6811,0.6812,0.6811,0.6812,360199995.0
2007-04-12 08:00:00,0.6812,0.6813,0.68115,0.6812,343799997.0
2007-04-12 08:01:00,0.6812,0.6812,0.68115,0.6812,44800000.0
2007-04-12 08:02:00,0.6812,0.6812,0.6812,0.6812,16800000.0
2007-04-12 08:03:00,0.6812,0.6812,0.6812,0.6812,28000000.0
2007-04-12 08:04:00,0.6812,0.68125,0.6812,0.68125,289599998.0
2007-04-12 08:05:00,0.68125,0.6814,0.68125,0.6814,404800000.0
2007-04-12 08:06:00,0.68135,0.6814,0.68125,0.6813,1290699994.0
2007-04-12 08:07:00,0.6813,0.6813,0.68105,0.68115,1055099998.0
2007-04-12 08:08:00,0.68115,0.6812,0.6811,0.6811,213600000.0
2007-04-12 08:09:00,0.6811,0.6812,0.68105,0.6812,713200006.0
2007-04-12 08:10:00,0.68115,0.6812,0.6811,0.6811,411300000.0
2007-04-12 08:11:00,0.6811,0.6811,0.68105,0.6811,363999999.0
2007-04-12 08:12:00,0.68105,0.68115,0.68105,0.6811,480099998.0
2007-04-12 08:13:00,0.6811,0.68115,0.6811,0.68115,50400000.0
2007-04-12 08:14:00,0.6811,0.68115,0.6811,0.6811,219200000.0
2007-04-12 08:15:00,0.6811,0.6811,0.68105,0.6811,281600000.0
2007-04-12 08:16:00,0.6811,0.6811,0.68105,0.6811,52000000.0
2007-04-12 08:17:00,0.68105,0.6811,0.6809,0.68095,589199999.0
2007-04-12 08:18:00,0.68095,0.68095,0.6808,0.68085,448799995.0
2007-04-12 08:19:00,0.68085,0.68095,0.68085,0.68095,131999999.0
2007-04-12 08:20:00,0.6809,0.681,0.6809,0.681,298399994.0
2007-04-12 08:21:00,0.68105,0.68105,0.68095,0.681,374400000.0
2007-04-12 08:22:00,0.6811,0.6811,0.68105,0.6811,118400000.0
2007-04-12 08:23:00,0.6811,0.6811,0.681,0.68105,187999999.0
2007-04-12 08:24:00,0.6811,0.6811,0.681,0.6811,142199999.0
2007-04-12 08:25:00,0.6811,0.6811,0.68105,0.68105,196800000.0
2007-04-12 08:26:00,0.68105,0.68105,0.681,0.681,92800000.0
2007-04-12 08:27:00,0.68105,0.68105,0.6809,0.6809,200800005.0
2007-04-12 08:28:00,0.6809,0.68095,0.68085,0.68095,332699999.0
2007-04-12 08:29:00,0.68095,0.68095,0.6809,0.6809,169100000.0
2007-04-12 08:30:00,0.6809,0.68095,0.6809,0.6809,103200000.0
2007-04-12 08:31:00,0.68085,0.68095,0.68085,0.68095,121499999.0
2007-04-12 08:32:00,0.6809,0.68095,0.6809,0.6809,89600000.0
2007-04-12 08:33:00,0.6809,0.681,0.6809,0.6809,279100000.0
2007-04-12 08:34:00,0.6809,0.68095,0.68085,0.6809,214199998.0
2007-04-12 08:35:00,0.68095,0.68095,0.6809,0.6809,50300000.0
2007-04-12 08:36:00,0.6809,0.681,0.6809,0.681,416299994.0
2007-04-12 08:37:00,0.68095,0.681,0.68095,0.68095,564499997.0
2007-04-12 08:38:00,0.68095,0.68095,0.68085,0.68095,420199999.0
2007-04-12 08:39:00,0.68095,0.68095,0.6809,0.6809,407200001.0
2007-04-12 08:40:00,0.68085,0.6809,0.68085,0.6809,95100000.0
2007-04-12 08:41:00,0.6809,0.6809,0.68085,0.6809,119900000.0
2007-04-12 08:42:00,0.6809,0.6809,0.68085,0.68085,147200001.0
2007-04-12 08:43:00,0.68085,0.6809,0.68085,0.68085,205400000.0
2007-04-12 08:44:00,0.6808,0.68085,0.68075,0.68085,404800004.0
2007-04-12 08:45:00,0.6809,0.6809,0.6808,0.68085,448100004.0
2007-04-12 08:46:00,0.68085,0.6809,0.6808,0.6809,96600001.0
2007-04-12 08:47:00,0.6809,0.6809,0.68085,0.6809,104000000.0
2007-04-12 08:48:00,0.6809,0.681,0.68075,0.68075,528699997.0
2007-04-12 08:49:00,0.6807,0.68085,0.6807,0.68075,812800002.0
2007-04-12 08:50:00,0.68075,0.68085,0.68075,0.6808,1002399999.0
2007-04-12 08:51:00,0.6808,0.6808,0.68065,0.6807,281599998.0
2007-04-12 08:52:00,0.6807,0.68075,0.6806,0.6807,715599994.0
2007-04-12 08:53:00,0.6807,0.6808,0.6807,0.68075,738699998.0
2007-04-12 08:54:00,0.68075,0.6808,0.68075,0.68075,596000002.0
2007-04-12 08:55:00,0.68075,0.6809,0.68075,0.68085,754900004.0
2007-04-12 08:56:00,0.68085,0.68085,0.6807,0.68075,418800000.0
2007-04-12 08:57:00,0.68075,0.68085,0.6807,0.6808,330400000.0
2007-04-12 08:58:00,0.6808,0.68085,0.6808,0.68085,403900000.0
2007-04-12 08:59:00,0.6808,0.68085,0.6808,0.6808,98300000.0
2007-04-12 09:00:00,0.6808,0.6809,0.6808,0.6809,936900003.0
2007-04-12 09:01:00,0.6809,0.6809,0.6808,0.68085,344800002.0
2007-04-12 09:02:00,0.6808,0.6809,0.6808,0.6809,1129200006.0
2007-04-12 09:03:00,0.6809,0.68095,0.6808,0.6809,1688600001.0
2007-04-12 09:04:00,0.6809,0.68095,0.68085,0.6809,882500003.0
2007-04-12 09:05:00,0.6809,0.68095,0.6809,0.6809,502400005.0
2007-04-12 09:06:00,0.6809,0.68095,0.68085,0.6809,966700008.0
2007-04-12 09:07:00,0.68085,0.681,0.68085,0.68095,413300001.0
2007-04-12 09:08:00,0.681,0.681,0.68085,0.6809,423200001.0
2007-04-12 09:09:00,0.6809,0.6809,0.68075,0.6809,417900001.0
2007-04-12 09:10:00,0.6809,0.681,0.68085,0.68095,192600001.0
2007-04-12 09:11:00,0.68095,0.681,0.68085,0.68095,283300000.0
2007-04-12 09:12:00,0.68095,0.6811,0.68095,0.6811,900300009.0
2007-04-12 09:13:00,0.6811,0.6811,0.68105,0.68105,435499999.0
2007-04-12 09:14:00,0.68105,0.68115,0.68105,0.68105,756800007.0
2007-04-12 09:15:00,0.68105,0.6811,0.681,0.68105,969099996.0
2007-04-12 09:16:00,0.68105,0.68125,0.681,0.68115,1640400016.0
2007-04-12 09:17:00,0.6811,0.6812,0.6811,0.68115,625700003.0
2007-04-12 09:18:00,0.68115,0.6812,0.6811,0.68115,81600000.0
2007-04-12 09:19:00,0.68115,0.6812,0.6811,0.68115,358099994.0
2007-04-12 09:20:00,0.6812,0.6812,0.68115,0.6812,155799998.0
2007-04-12 09:21:00,0.68115,0.6812,0.6811,0.6812,303599998.0
2007-04-12 09:22:00,0.6812,0.68125,0.68115,0.68115,395499996.0
2007-04-12 09:23:00,0.68115,0.68115,0.6811,0.68115,108599998.0
2007-04-12 09:24:00,0.6811,0.68115,0.68105,0.68115,569800003.0
2007-04-12 09:25:00,0.68115,0.68115,0.6811,0.68115,272700001.0
2007-04-12 09:26:00,0.68115,0.68115,0.6811,0.68115,104800000.0
2007-04-12 09:27:00,0.68115,0.68115,0.6811,0.68115,496800000.0
2007-04-12 09:28:00,0.6811,0.68115,0.6811,0.68115,242199998.0
2007-04-12 09:29:00,0.68115,0.6812,0.6811,0.6811,257500005.0
2007-04-12 09:30:00,0.6812,0.6812,0.6811,0.6811,620699991.0
2007-04-12 09:31:00,0.6811,0.68115,0.6811,0.6811,1061099988.0
2007-04-12 09:32:00,0.6811,0.6811,0.68105,0.6811,605500003.0
2007-04-12 09:33:00,0.6811,0.68115,0.68105,0.6811,478599997.0
2007-04-12 09:34:00,0.6811,0.68115,0.6811,0.68115,356300002.0
2007-04-12 09:35:00,0.68115,0.6812,0.68115,0.6812,304000000.0
2007-04-12 09:36:00,0.6812,0.6812,0.6811,0.6811,298300001.0
2007-04-12 09:37:00,0.6811,0.6811,0.681,0.68105,422399996.0
2007-04-12 09:38:00,0.681,0.68105,0.68095,0.68105,1033300002.0
2007-04-12 09:39:00,0.681,0.68115,0.681,0.6811,740800001.0
2007-04-12 09:40:00,0.6811,0.6811,0.681,0.681,490800001.0
2007-04-12 09:41:00,0.681,0.68105,0.681,0.681,368799999.0
2007-04-12 09:42:00,0.681,0.68115,0.68095,0.68115,925899997.0
2007-04-12 09:43:00,0.68115,0.68115,0.68105,0.6811,920900001.0
2007-04-12 09:44:00,0.6811,0.6812,0.6811,0.6812,626400000.0
2007-04-12 09:45:00,0.6812,0.68125,0.6812,0.68125,777600005.0
2007-04-12 09:46:00,0.68125,0.6813,0.68105,0.68105,909600000.0
2007-04-12 09:47:00,0.68105,0.6811,0.681,0.68105,1478800009.0
2007-04-12 09:48:00,0.68105,0.6811,0.681,0.6811,518699993.0
2007-04-12 09:49:00,0.6811,0.6811,0.681,0.68105,482900000.0
2007-04-12 09:50:00,0.68105,0.6811,0.6809,0.68095,929299996.0
2007-04-12 09:51:00,0.6809,0.681,0.68085,0.68085,941900001.0
2007-04-12 09:52:00,0.68085,0.6809,0.68085,0.6809,626200005.0
2007-04-12 09:53:00,0.6809,0.6809,0.68085,0.68085,1230399994.0
2007-04-12 09:54:00,0.68085,0.68095,0.68085,0.6809,872299998.0
2007-04-12 09:55:00,0.6809,0.68095,0.6809,0.6809,518400004.0
2007-04-12 09:56:00,0.6809,0.6809,0.6809,0.6809,188800000.0
2007-04-12 09:57:00,0.6809,0.6809,0.6809,0.6809,180200000.0
2007-04-12 09:58:00,0.6809,0.68105,0.6809,0.68105,402700003.0
2007-04-12 09:59:00,0.68105,0.68115,0.68095,0.68115,744699998.0
2007-04-12 10:00:00,0.68115,0.68115,0.68105,0.68115,203000000.0
2007-04-12 10:01:00,0.6811,0.68115,0.68105,0.6811,451899995.0
2007-04-12 10:02:00,0.68105,0.68105,0.681,0.681,351199998.0
2007-04-12 10:03:00,0.681,0.681,0.68095,0.681,208699995.0
2007-04-12 10:04:00,0.681,0.68105,0.681,0.681,253599996.0
2007-04-12 10:05:00,0.681,0.681,0.6809,0.6809,368000008.0
2007-04-12 10:06:00,0.6809,0.6809,0.6809,0.6809,478400000.0
2007-04-12 10:07:00,0.6809,0.6809,0.6808,0.68085,600399996.0
2007-04-12 10:08:00,0.6809,0.6809,0.68085,0.6809,301200003.0
2007-04-12 10:09:00,0.6809,0.6809,0.68085,0.6809,536900005.0
2007-04-12 10:10:00,0.6809,0.68095,0.68085,0.6809,380599990.0
2007-04-12 10:11:00,0.6809,0.68095,0.6809,0.6809,172899997.0
2007-04-12 10:12:00,0.68085,0.6809,0.68075,0.68085,605700007.0
2007-04-12 10:13:00,0.6808,0.68085,0.68075,0.6808,1201100005.0
2007-04-12 10:14:00,0.6808,0.68085,0.6808,0.6808,394299993.0
2007-04-12 10:15:00,0.6808,0.6809,0.6808,0.6809,569599992.0
2007-04-12 10:16:00,0.6809,0.6809,0.68085,0.6809,598900009.0
2007-04-12 10:17:00,0.6809,0.68095,0.6809,0.68095,910399969.0
2007-04-12 10:18:00,0.68095,0.681,0.6809,0.681,262900000.0
2007-04-12 10:19:00,0.68095,0.68105,0.68095,0.681,324499996.0
2007-04-12 10:20:00,0.68095,0.68105,0.68095,0.681,629999997.0
2007-04-12 10:21:00,0.681,0.6811,0.681,0.6811,290600001.0
2007-04-12 10:22:00,0.6811,0.6811,0.68105,0.6811,622300000.0
2007-04-12 10:23:00,0.6811,0.68115,0.68105,0.68105,387299998.0
2007-04-12 10:24:00,0.68105,0.68105,0.681,0.681,742000006.0
2007-04-12 10:25:00,0.681,0.681,0.68095,0.68095,412899998.0
2007-04-12 10:26:00,0.68095,0.68105,0.68095,0.681,252800004.0
2007-04-12 10:27:00,0.681,0.6811,0.68095,0.6811,376100001.0
2007-04-12 10:28:00,0.68105,0.68115,0.681,0.68105,831700008.0
2007-04-12 10:29:00,0.68105,0.6812,0.68105,0.68105,316400002.0
2007-04-12 10:30:00,0.68115,0.6817,0.6811,0.68145,1610999990.0
2007-04-12 10:31:00,0.68145,0.6816,0.68135,0.6815,892300001.0
2007-04-12 10:32:00,0.6815,0.6815,0.6814,0.68145,435199999.0
2007-04-12 10:33:00,0.6814,0.68145,0.6814,0.6814,441000004.0
2007-04-12 10:34:00,0.6814,0.6815,0.68135,0.6815,724900002.0
2007-04-12 10:35:00,0.6815,0.6815,0.6813,0.6813,413599998.0
2007-04-12 10:36:00,0.6813,0.68145,0.68125,0.68145,811399994.0
2007-04-12 10:37:00,0.68145,0.6815,0.68135,0.68145,426299995.0
2007-04-12 10:38:00,0.6815,0.6815,0.68135,0.6815,493400006.0
2007-04-12 10:39:00,0.6815,0.6815,0.6814,0.6814,454100000.0
2007-04-12 10:40:00,0.6814,0.6814,0.68135,0.6814,423999999.0
2007-04-12 10:41:00,0.6814,0.6815,0.68135,0.6814,650500000.0
2007-04-12 10:42:00,0.6814,0.6816,0.6814,0.68155,518799995.0
2007-04-12 10:43:00,0.68155,0.6816,0.6815,0.6815,511400008.0
2007-04-12 10:44:00,0.6815,0.6815,0.68135,0.6814,606099998.0
2007-04-12 10:45:00,0.68145,0.6815,0.68145,0.6815,294300000.0
2007-04-12 10:46:00,0.6815,0.6815,0.6815,0.6815,28000000.0
2007-04-12 10:47:00,0.6815,0.6815,0.6815,0.6815,9600000.0
2007-04-12 10:48:00,0.6815,0.6815,0.68135,0.6814,342000001.0
2007-04-12 10:49:00,0.68135,0.68135,0.68105,0.6811,2046799984.0
2007-04-12 10:50:00,0.6811,0.6812,0.68105,0.68105,1100799998.0
2007-04-12 10:51:00,0.6811,0.6811,0.681,0.6811,1034800008.0
2007-04-12 10:52:00,0.6811,0.6811,0.68105,0.6811,282399997.0
2007-04-12 10:53:00,0.6811,0.68115,0.681,0.68115,699799994.0
2007-04-12 10:54:00,0.68115,0.68115,0.68105,0.6811,533199998.0
2007-04-12 10:55:00,0.68105,0.68115,0.68105,0.6811,384400001.0
2007-04-12 10:56:00,0.68115,0.6812,0.68105,0.6811,823599994.0
2007-04-12 10:57:00,0.68105,0.6811,0.68105,0.6811,228699999.0
2007-04-12 10:58:00,0.6811,0.6811,0.6811,0.6811,469599997.0
2007-04-12 10:59:00,0.6811,0.68125,0.6811,0.68115,609500001.0
2007-04-12 11:00:00,0.6811,0.6812,0.68105,0.68115,1410200005.0
2007-04-12 11:01:00,0.68115,0.6812,0.6811,0.6811,1146600005.0
2007-04-12 11:02:00,0.6811,0.68115,0.68105,0.68115,447799994.0
2007-04-12 11:03:00,0.68115,0.68115,0.6811,0.68115,401900006.0
2007-04-12 11:04:00,0.68115,0.68115,0.681,0.68105,410499994.0
2007-04-12 11:05:00,0.68105,0.6811,0.681,0.6811,332800002.0
2007-04-12 11:06:00,0.6811,0.6811,0.68105,0.68105,521600000.0
2007-04-12 11:07:00,0.68105,0.68105,0.681,0.681,389499996.0
2007-04-12 11:08:00,0.68095,0.68105,0.68095,0.68105,710299996.0
2007-04-12 11:09:00,0.681,0.6811,0.681,0.6811,342900000.0
2007-04-12 11:10:00,0.6811,0.68115,0.68105,0.68105,444900002.0
2007-04-12 11:11:00,0.68105,0.6811,0.681,0.68105,522900001.0
2007-04-12 11:12:00,0.681,0.68115,0.681,0.68115,420599997.0
2007-04-12 11:13:00,0.68115,0.68115,0.6811,0.6811,708100002.0
2007-04-12 11:14:00,0.68115,0.68115,0.68105,0.6811,837999999.0
2007-04-12 11:15:00,0.68115,0.68115,0.6811,0.6811,673000004.0
2007-04-12 11:16:00,0.6811,0.6811,0.68105,0.6811,549099995.0
2007-04-12 11:17:00,0.6811,0.68115,0.68105,0.6811,458400000.0
2007-04-12 11:18:00,0.6811,0.68115,0.68105,0.6811,386999998.0
2007-04-12 11:19:00,0.6811,0.6811,0.68105,0.68105,193100002.0
2007-04-12 11:20:00,0.68105,0.6811,0.68105,0.6811,172799998.0
2007-04-12 11:21:00,0.6811,0.6811,0.681,0.681,438899994.0
2007-04-12 11:22:00,0.68105,0.68105,0.68095,0.68095,896700005.0
2007-04-12 11:23:00,0.68095,0.68105,0.68095,0.68095,1641699988.0
2007-04-12 11:24:00,0.68095,0.681,0.68095,0.681,1121200021.0
2007-04-12 11:25:00,0.681,0.68105,0.681,0.681,492599989.0
2007-04-12 11:26:00,0.681,0.681,0.6809,0.6809,364900001.0
2007-04-12 11:27:00,0.6809,0.68095,0.6809,0.68095,798199995.0
2007-04-12 11:28:00,0.68095,0.68095,0.68085,0.6809,730499988.0
2007-04-12 11:29:00,0.68095,0.68095,0.68085,0.6809,515200002.0
2007-04-12 11:30:00,0.6809,0.6809,0.6808,0.6809,405599999.0
2007-04-12 11:31:00,0.6809,0.68095,0.68085,0.6809,523100002.0
2007-04-12 11:32:00,0.68085,0.6809,0.6808,0.6809,450500000.0
2007-04-12 11:33:00,0.6809,0.6812,0.6809,0.6811,1713900001.0
2007-04-12 11:34:00,0.6812,0.6812,0.68105,0.6811,1713900001.0
2007-04-12 11:35:00,0.68105,0.68105,0.6809,0.681,1464500000.0
2007-04-12 11:36:00,0.681,0.68115,0.68095,0.68115,1734300001.0
2007-04-12 11:37:00,0.68115,0.68115,0.68105,0.68105,554799999.0
2007-04-12 11:38:00,0.68105,0.6811,0.681,0.6811,130299999.0
2007-04-12 11:39:00,0.68105,0.68105,0.681,0.681,1067300006.0
2007-04-12 11:40:00,0.681,0.68105,0.68095,0.68105,883399993.0
2007-04-12 11:41:00,0.681,0.681,0.68085,0.6809,1320300002.0
2007-04-12 11:42:00,0.68085,0.6809,0.6808,0.6808,1274999998.0
2007-04-12 11:43:00,0.6808,0.68085,0.6807,0.6807,614299993.0
2007-04-12 11:44:00,0.6807,0.68075,0.6807,0.6807,262300001.0
2007-04-12 11:45:00,0.6807,0.68075,0.6807,0.6807,653600001.0
2007-04-12 11:46:00,0.6807,0.68075,0.68065,0.6807,1263100011.0
2007-04-12 11:47:00,0.6807,0.68075,0.6807,0.68075,260799995.0
2007-04-12 11:48:00,0.68075,0.68075,0.68065,0.68075,304499996.0
2007-04-12 11:49:00,0.68075,0.68075,0.6807,0.6807,361599999.0
2007-04-12 11:50:00,0.6807,0.6807,0.6807,0.6807,583200001.0
2007-04-12 11:51:00,0.6807,0.68075,0.68065,0.68075,740899995.0
2007-04-12 11:52:00,0.6807,0.68075,0.68065,0.6807,1265399990.0
2007-04-12 11:53:00,0.6807,0.68075,0.6807,0.6807,413600002.0
2007-04-12 11:54:00,0.68075,0.68075,0.6807,0.6807,1288299992.0
2007-04-12 11:55:00,0.6807,0.6808,0.6807,0.6808,891799997.0
2007-04-12 11:56:00,0.6808,0.6809,0.6808,0.6808,383500001.0
2007-04-12 11:57:00,0.68075,0.6809,0.68075,0.68085,304300000.0
2007-04-12 11:58:00,0.6809,0.68095,0.68085,0.6809,820299993.0
2007-04-12 11:59:00,0.6809,0.6809,0.68085,0.68085,62700000.0
2007-04-12 12:00:00,0.68085,0.68085,0.6808,0.6808,115600001.0
2007-04-12 12:01:00,0.6808,0.6808,0.6808,0.6808,103400001.0
2007-04-12 12:02:00,0.6808,0.6809,0.6808,0.68085,182000003.0
2007-04-12 12:03:00,0.6809,0.6809,0.6809,0.6809,19200000.0
2007-04-12 12:04:00,0.6809,0.68095,0.68085,0.6809,173500000.0
2007-04-12 12:05:00,0.6809,0.6809,0.68085,0.6809,64000000.0
2007-04-12 12:06:00,0.6809,0.6809,0.6808,0.68085,199000000.0
2007-04-12 12:07:00,0.68085,0.6809,0.68075,0.6808,436400001.0
2007-04-12 12:08:00,0.6808,0.68085,0.6808,0.6808,384599999.0
2007-04-12 12:09:00,0.68085,0.6809,0.6808,0.68085,181800000.0
2007-04-12 12:10:00,0.6808,0.6809,0.68075,0.68075,1669000009.0
2007-04-12 12:11:00,0.68075,0.68085,0.68075,0.6808,899499989.0
2007-04-12 12:12:00,0.68085,0.6809,0.6808,0.68085,247099999.0
2007-04-12 12:13:00,0.68085,0.6809,0.6808,0.68085,578800003.0
2007-04-12 12:14:00,0.6809,0.6809,0.6808,0.68085,485099992.0
2007-04-12 12:15:00,0.68085,0.6809,0.6808,0.68085,421999995.0
2007-04-12 12:16:00,0.68085,0.68095,0.68085,0.68095,364799994.0
2007-04-12 12:17:00,0.68085,0.6809,0.68085,0.6809,842000000.0
2007-04-12 12:18:00,0.68085,0.6809,0.68085,0.68085,788400000.0
2007-04-12 12:19:00,0.6809,0.6809,0.68085,0.6809,141800000.0
2007-04-12 12:20:00,0.6809,0.68095,0.68085,0.6809,745899997.0
2007-04-12 12:21:00,0.6809,0.6809,0.6809,0.6809,195200004.0
2007-04-12 12:22:00,0.6809,0.68095,0.6809,0.6809,318399997.0
2007-04-12 12:23:00,0.68095,0.68095,0.68085,0.68085,272000001.0
2007-04-12 12:24:00,0.68085,0.6809,0.6808,0.68085,349099998.0
2007-04-12 12:25:00,0.68085,0.6809,0.6808,0.68085,320500003.0
2007-04-12 12:26:00,0.68085,0.6809,0.68085,0.6809,90000002.0
2007-04-12 12:27:00,0.6809,0.6809,0.68075,0.6808,532899993.0
2007-04-12 12:28:00,0.6808,0.68085,0.6808,0.68085,244799999.0
2007-04-12 12:29:00,0.68085,0.6809,0.6808,0.68085,279199994.0
2007-04-12 12:30:00,0.68085,0.68085,0.6808,0.68085,67299999.0
2007-04-12 12:31:00,0.68085,0.68085,0.6808,0.6808,140800000.0
2007-04-12 12:32:00,0.6808,0.68085,0.68075,0.68085,481100003.0
2007-04-12 12:33:00,0.68085,0.68085,0.6808,0.68085,83800001.0
2007-04-12 12:34:00,0.68085,0.68085,0.68085,0.68085,36000000.0
2007-04-12 12:35:00,0.68085,0.68085,0.6808,0.68085,174399998.0
2007-04-12 12:36:00,0.68085,0.68085,0.6808,0.68085,96900000.0
2007-04-12 12:37:00,0.6808,0.6808,0.68075,0.68075,58900001.0
2007-04-12 12:38:00,0.6808,0.6808,0.68075,0.68075,61600000.0
2007-04-12 12:39:00,0.68075,0.68075,0.6807,0.6807,609399995.0
2007-04-12 12:40:00,0.6807,0.68075,0.6807,0.68075,400599994.0
2007-04-12 12:41:00,0.68075,0.68075,0.68065,0.68065,555600002.0
2007-04-12 12:42:00,0.68065,0.6807,0.68055,0.6806,786600003.0
2007-04-12 12:43:00,0.6806,0.6806,0.68055,0.68055,218399998.0
2007-04-12 12:44:00,0.68055,0.68065,0.68055,0.6806,577249999.0
2007-04-12 12:45:00,0.68055,0.6807,0.68055,0.68065,1382199972.0
2007-04-12 12:46:00,0.6806,0.6807,0.6806,0.6807,831299985.0
2007-04-12 12:47:00,0.6807,0.6807,0.68065,0.68065,148800000.0
2007-04-12 12:48:00,0.68065,0.68065,0.6806,0.68065,174699997.0
2007-04-12 12:49:00,0.68065,0.6807,0.68065,0.68065,129500001.0
2007-04-12 12:50:00,0.6807,0.68075,0.6807,0.68075,284800000.0
2007-04-12 12:51:00,0.68075,0.6808,0.6807,0.6808,777699997.0
2007-04-12 12:52:00,0.6808,0.6809,0.6808,0.6808,299999996.0
2007-04-12 12:53:00,0.6808,0.6808,0.6808,0.6808,549599992.0
2007-04-12 12:54:00,0.6808,0.6808,0.68075,0.68075,216700001.0
2007-04-12 12:55:00,0.68075,0.6808,0.68075,0.68075,156900000.0
2007-04-12 12:56:00,0.68075,0.6808,0.68075,0.6808,299800000.0
2007-04-12 12:57:00,0.6808,0.6808,0.68065,0.68065,733700010.0
2007-04-12 12:58:00,0.6807,0.6808,0.68065,0.6808,325300000.0
2007-04-12 12:59:00,0.68075,0.6808,0.68075,0.6808,325400002.0
2007-04-12 13:00:00,0.6808,0.6808,0.6808,0.6808,29599999.0
2007-04-12 13:01:00,0.6808,0.6808,0.68075,0.68075,159100002.0
2007-04-12 13:02:00,0.6808,0.6808,0.6807,0.68075,381599999.0
2007-04-12 13:03:00,0.68075,0.6808,0.68075,0.68075,185199999.0
2007-04-12 13:04:00,0.68075,0.68075,0.68065,0.6807,540500000.0
2007-04-12 13:05:00,0.6807,0.6807,0.6807,0.6807,96000000.0
2007-04-12 13:06:00,0.6807,0.6807,0.6807,0.6807,120000000.0
2007-04-12 13:07:00,0.6807,0.6807,0.68065,0.6807,385900009.0
2007-04-12 13:08:00,0.6807,0.6807,0.68055,0.68055,1191900001.0
2007-04-12 13:09:00,0.68055,0.68075,0.68055,0.6807,845599986.0
2007-04-12 13:10:00,0.6807,0.68075,0.6807,0.68075,215999994.0
2007-04-12 13:11:00,0.68075,0.6808,0.68075,0.68075,1523200011.0
2007-04-12 13:12:00,0.68075,0.6808,0.68075,0.68075,1405400008.0
2007-04-12 13:13:00,0.6807,0.6808,0.6807,0.6807,968900005.0
2007-04-12 13:14:00,0.6807,0.6808,0.6807,0.68075,968900005.0
2007-04-12 13:15:00,0.6807,0.6808,0.6807,0.6808,969400003.0
2007-04-12 13:16:00,0.6807,0.6808,0.6807,0.6807,969400003.0
2007-04-12 13:17:00,0.68075,0.68075,0.6806,0.68065,969400003.0
2007-04-12 13:18:00,0.6807,0.6807,0.68065,0.6807,60899998.0
2007-04-12 13:19:00,0.6807,0.6807,0.68055,0.68065,631600014.0
2007-04-12 13:20:00,0.6806,0.6807,0.68055,0.68055,889100002.0
2007-04-12 13:21:00,0.6806,0.6806,0.6806,0.6806,1154400003.0
2007-04-12 13:22:00,0.6806,0.6807,0.68055,0.6807,669599989.0
2007-04-12 13:23:00,0.6807,0.6807,0.6807,0.6807,7200000.0
2007-04-12 13:24:00,0.6807,0.68075,0.6807,0.68075,431500009.0
2007-04-12 13:25:00,0.68075,0.6808,0.6807,0.6808,547900000.0
2007-04-12 13:26:00,0.68075,0.6808,0.6807,0.68075,901599990.0
2007-04-12 13:27:00,0.68075,0.6809,0.68075,0.68085,747000007.0
2007-04-12 13:28:00,0.68085,0.68085,0.6808,0.6808,213499998.0
2007-04-12 13:29:00,0.68085,0.68085,0.6808,0.68085,215099997.0
2007-04-12 13:30:00,0.68085,0.6809,0.6808,0.68085,427999996.0
2007-04-12 13:31:00,0.68085,0.68095,0.68085,0.6809,881999990.0
2007-04-12 13:32:00,0.6809,0.68095,0.68085,0.6809,893900002.0
2007-04-12 13:33:00,0.6809,0.68095,0.68085,0.6809,1140199994.0
2007-04-12 13:34:00,0.6809,0.68095,0.68085,0.6809,878400008.0
2007-04-12 13:35:00,0.6809,0.6809,0.6808,0.68085,487399996.0
2007-04-12 13:36:00,0.68085,0.6809,0.6808,0.6808,654000005.0
2007-04-12 13:37:00,0.68085,0.6809,0.6808,0.6808,303199999.0
2007-04-12 13:38:00,0.6808,0.6808,0.68065,0.6808,753200002.0
2007-04-12 13:39:00,0.6808,0.6808,0.68065,0.68075,847000004.0
2007-04-12 13:40:00,0.6807,0.6809,0.6807,0.68085,1093699996.0
2007-04-12 13:41:00,0.68085,0.68085,0.68085,0.68085,34400000.0
2007-04-12 13:42:00,0.6809,0.6809,0.68085,0.68085,181599999.0
2007-04-12 13:43:00,0.68085,0.6809,0.68085,0.6809,244499999.0
2007-04-12 13:44:00,0.6809,0.6809,0.6808,0.6809,74900000.0
2007-04-12 13:45:00,0.6809,0.6809,0.6808,0.6808,147200000.0
2007-04-12 13:46:00,0.6808,0.68085,0.68075,0.6808,778899995.0
2007-04-12 13:47:00,0.6808,0.6808,0.6807,0.6807,1260699993.0
2007-04-12 13:48:00,0.6807,0.6807,0.68065,0.6807,366799998.0
2007-04-12 13:49:00,0.68065,0.68065,0.68065,0.68065,45600000.0
2007-04-12 13:50:00,0.68065,0.68065,0.68065,0.68065,28800000.0
2007-04-12 13:51:00,0.68065,0.68065,0.6806,0.68065,378699998.0
2007-04-12 13:52:00,0.6806,0.68065,0.6806,0.68065,191800002.0
2007-04-12 13:53:00,0.68065,0.68065,0.68065,0.68065,11200000.0
2007-04-12 13:54:00,0.68065,0.68065,0.68045,0.6805,919600001.0
2007-04-12 13:55:00,0.6805,0.6805,0.68035,0.6804,496500000.0
2007-04-12 13:56:00,0.68045,0.68055,0.68045,0.68055,119200000.0
2007-04-12 13:57:00,0.68055,0.6806,0.6805,0.6806,759999984.0
2007-04-12 13:58:00,0.68065,0.6807,0.68065,0.6807,20000000.0
2007-04-12 13:59:00,0.6807,0.6807,0.68065,0.68065,220799999.0
2007-04-12 14:00:00,0.68065,0.6807,0.6806,0.68065,176400002.0
2007-04-12 14:01:00,0.68065,0.68065,0.68065,0.68065,58400000.0
2007-04-12 14:02:00,0.68065,0.6807,0.68065,0.6807,108900000.0
2007-04-12 14:03:00,0.6807,0.68075,0.68065,0.68065,429399999.0
2007-04-12 14:04:00,0.68065,0.68075,0.68065,0.6807,1197200006.0
2007-04-12 14:05:00,0.68075,0.68075,0.68055,0.68065,1085599994.0
2007-04-12 14:06:00,0.68065,0.6807,0.6806,0.68065,409999996.0
2007-04-12 14:07:00,0.6807,0.6807,0.68055,0.6806,649700000.0
2007-04-12 14:08:00,0.6806,0.68065,0.68055,0.68065,558999998.0
2007-04-12 14:09:00,0.68065,0.6807,0.6806,0.68065,165400000.0
2007-04-12 14:10:00,0.68065,0.68065,0.6806,0.6806,313199996.0
2007-04-12 14:11:00,0.68065,0.68065,0.6806,0.68065,321500000.0
2007-04-12 14:12:00,0.68065,0.68065,0.6806,0.68065,238900005.0
2007-04-12 14:13:00,0.6806,0.6807,0.68055,0.68065,623799985.0
2007-04-12 14:14:00,0.68065,0.68075,0.6806,0.68075,1622199991.0
2007-04-12 14:15:00,0.68075,0.6808,0.68065,0.68075,1221700006.0
2007-04-12 14:16:00,0.68075,0.68075,0.6807,0.68075,422900004.0
2007-04-12 14:17:00,0.6807,0.68075,0.6807,0.68075,953999991.0
2007-04-12 14:18:00,0.68075,0.68075,0.68065,0.68075,560100003.0
2007-04-12 14:19:00,0.68075,0.68075,0.6807,0.6807,534599990.0
2007-04-12 14:20:00,0.6808,0.6808,0.68075,0.6808,185600000.0
2007-04-12 14:21:00,0.6808,0.6808,0.68075,0.68075,313199996.0
2007-04-12 14:22:00,0.68075,0.68075,0.68065,0.6807,1638600025.0
2007-04-12 14:23:00,0.68065,0.6807,0.68065,0.68065,539899985.0
2007-04-12 14:24:00,0.6807,0.6807,0.6806,0.68065,711800000.0
2007-04-12 14:25:00,0.68065,0.6807,0.68065,0.68065,209200003.0
2007-04-12 14:26:00,0.6806,0.6807,0.6806,0.6807,284699995.0
2007-04-12 14:27:00,0.68065,0.68075,0.68065,0.68075,357399994.0
2007-04-12 14:28:00,0.68075,0.68075,0.68075,0.68075,12800000.0
2007-04-12 14:29:00,0.68075,0.68075,0.68055,0.6807,246100001.0
2007-04-12 14:30:00,0.6807,0.6809,0.6807,0.6808,335900000.0
2007-04-12 14:31:00,0.6808,0.6808,0.6807,0.6807,443400003.0
2007-04-12 14:32:00,0.6808,0.6808,0.68075,0.6808,153799999.0
2007-04-12 14:33:00,0.68075,0.6809,0.68075,0.68085,346299996.0
2007-04-12 14:34:00,0.68085,0.6809,0.68085,0.6809,156000000.0
2007-04-12 14:35:00,0.6809,0.6809,0.6808,0.6809,136300000.0
2007-04-12 14:36:00,0.6809,0.68095,0.68075,0.6808,1208299993.0
2007-04-12 14:37:00,0.6808,0.6808,0.6807,0.68075,629200002.0
2007-04-12 14:38:00,0.6808,0.6808,0.68065,0.6807,1213299996.0
2007-04-12 14:39:00,0.6807,0.6808,0.6807,0.6807,903999999.0
2007-04-12 14:40:00,0.6807,0.68075,0.68065,0.68075,920300000.0
2007-04-12 14:41:00,0.68075,0.6808,0.68065,0.68075,964800001.0
2007-04-12 14:42:00,0.6808,0.6808,0.68065,0.68075,815800001.0
2007-04-12 14:43:00,0.6808,0.6808,0.6807,0.68075,512300004.0
2007-04-12 14:44:00,0.68075,0.6808,0.68065,0.6807,963899986.0
2007-04-12 14:45:00,0.6807,0.6807,0.68065,0.6807,587600000.0
2007-04-12 14:46:00,0.6807,0.6807,0.68055,0.6807,561699996.0
2007-04-12 14:47:00,0.6807,0.6807,0.6806,0.6807,1090899996.0
2007-04-12 14:48:00,0.6807,0.68075,0.68065,0.68065,779299996.0
2007-04-12 14:49:00,0.68065,0.6808,0.68065,0.6807,1110400010.0
2007-04-12 14:50:00,0.6807,0.68075,0.68065,0.68065,1456400016.0
2007-04-12 14:51:00,0.68065,0.68065,0.6806,0.6806,442399995.0
2007-04-12 14:52:00,0.68065,0.68065,0.68055,0.68065,810999999.0
2007-04-12 14:53:00,0.68065,0.68065,0.68055,0.6806,839900005.0
2007-04-12 14:54:00,0.68055,0.68075,0.68055,0.68075,235200002.0
2007-04-12 14:55:00,0.68075,0.68085,0.6807,0.6808,1122299999.0
2007-04-12 14:56:00,0.68075,0.6808,0.6807,0.68075,1164900006.0
2007-04-12 14:57:00,0.68075,0.68075,0.6807,0.6807,465899996.0
2007-04-12 14:58:00,0.6807,0.68075,0.6807,0.6807,611799996.0
2007-04-12 14:59:00,0.6807,0.6807,0.68055,0.6806,449400000.0
2007-04-12 15:00:00,0.6807,0.6807,0.6806,0.6807,437900000.0
2007-04-12 15:01:00,0.6807,0.68075,0.68065,0.68065,437900000.0
2007-04-12 15:02:00,0.68065,0.6807,0.68065,0.6807,1503900013.0
2007-04-12 15:03:00,0.68075,0.68075,0.68065,0.68065,770399996.0
2007-04-12 15:04:00,0.6807,0.6807,0.68055,0.6806,1140100002.0
2007-04-12 15:05:00,0.68065,0.6807,0.6806,0.6806,2032599995.0
2007-04-12 15:06:00,0.68055,0.68065,0.68055,0.6806,1616000006.0
2007-04-12 15:07:00,0.6806,0.6807,0.6806,0.6807,796000003.0
2007-04-12 15:08:00,0.6807,0.6808,0.68065,0.68075,731599997.0
2007-04-12 15:09:00,0.6807,0.68075,0.68065,0.68075,877800000.0
2007-04-12 15:10:00,0.68075,0.68075,0.6807,0.6807,223300002.0
2007-04-12 15:11:00,0.6807,0.6808,0.6807,0.68075,358299999.0
2007-04-12 15:12:00,0.6807,0.68075,0.68065,0.6807,480900005.0
2007-04-12 15:13:00,0.68065,0.68075,0.68065,0.6807,688500003.0
2007-04-12 15:14:00,0.6807,0.68075,0.6807,0.6807,287999999.0
2007-04-12 15:15:00,0.6807,0.6807,0.68065,0.6807,385300001.0
2007-04-12 15:16:00,0.6807,0.6807,0.68065,0.6807,226600000.0
2007-04-12 15:17:00,0.68065,0.6807,0.68065,0.6807,238400002.0
2007-04-12 15:18:00,0.6807,0.6808,0.6807,0.68075,489599988.0
2007-04-12 15:19:00,0.68075,0.68085,0.6807,0.68075,1163899988.0
2007-04-12 15:20:00,0.68085,0.68085,0.6808,0.68085,914999996.0
2007-04-12 15:21:00,0.68085,0.68085,0.6808,0.68085,515000002.0
2007-04-12 15:22:00,0.68085,0.6809,0.68085,0.68085,378199997.0
2007-04-12 15:23:00,0.68085,0.6809,0.68085,0.6809,392400003.0
2007-04-12 15:24:00,0.6809,0.68095,0.68085,0.6809,420499997.0
2007-04-12 15:25:00,0.68095,0.68095,0.6809,0.6809,406500000.0
2007-04-12 15:26:00,0.6809,0.6809,0.6809,0.6809,349599995.0
2007-04-12 15:27:00,0.6809,0.6809,0.68085,0.6809,220799999.0
2007-04-12 15:28:00,0.6809,0.6809,0.6808,0.68085,185400000.0
2007-04-12 15:29:00,0.68085,0.68085,0.68075,0.68085,1162000043.0
2007-04-12 15:30:00,0.68085,0.68085,0.68075,0.68085,358500001.0
2007-04-12 15:31:00,0.68085,0.6809,0.6808,0.6808,223100000.0
2007-04-12 15:32:00,0.6808,0.68085,0.6808,0.6808,230400000.0
2007-04-12 15:33:00,0.6808,0.6808,0.6808,0.6808,101600000.0
2007-04-12 15:34:00,0.6808,0.68095,0.68075,0.6809,314400000.0
2007-04-12 15:35:00,0.68085,0.681,0.68085,0.6809,480200000.0
2007-04-12 15:36:00,0.6809,0.681,0.68085,0.681,374600000.0
2007-04-12 15:37:00,0.681,0.68105,0.68085,0.68095,414800000.0
2007-04-12 15:38:00,0.68085,0.68095,0.68085,0.68085,568500000.0
2007-04-12 15:39:00,0.6809,0.68095,0.68085,0.68085,496700000.0
2007-04-12 15:40:00,0.68085,0.68085,0.68075,0.6808,565499995.0
2007-04-12 15:41:00,0.6808,0.6808,0.68075,0.68075,879300003.0
2007-04-12 15:42:00,0.6808,0.68095,0.6808,0.68095,334599999.0
2007-04-12 15:43:00,0.68095,0.681,0.6809,0.681,237500000.0
2007-04-12 15:44:00,0.68095,0.68105,0.68095,0.68105,691000004.0
2007-04-12 15:45:00,0.68105,0.68105,0.68095,0.68105,715199997.0
2007-04-12 15:46:00,0.68105,0.68115,0.68095,0.6811,1937000006.0
2007-04-12 15:47:00,0.6811,0.6812,0.681,0.68115,1077199989.0
2007-04-12 15:48:00,0.6811,0.6812,0.68105,0.68115,1304299989.0
2007-04-12 15:49:00,0.68115,0.6812,0.68105,0.68105,725400000.0
2007-04-12 15:50:00,0.6811,0.6811,0.68085,0.6809,1151300006.0
2007-04-12 15:51:00,0.6809,0.681,0.68085,0.6809,737900000.0
2007-04-12 15:52:00,0.6809,0.681,0.6809,0.681,395899999.0
2007-04-12 15:53:00,0.681,0.6811,0.681,0.68105,308000000.0
2007-04-12 15:54:00,0.68105,0.6811,0.681,0.6811,608899998.0
2007-04-12 15:55:00,0.68105,0.6812,0.68105,0.6811,702300005.0
2007-04-12 15:56:00,0.6811,0.6811,0.68095,0.68105,460000001.0
2007-04-12 15:57:00,0.68105,0.6811,0.681,0.681,390400000.0
2007-04-12 15:58:00,0.681,0.681,0.6809,0.681,584500009.0
2007-04-12 15:59:00,0.681,0.68115,0.681,0.68115,732999994.0
2007-04-12 16:00:00,0.68115,0.6812,0.6811,0.68115,1061700003.0
2007-04-12 16:01:00,0.68115,0.68125,0.68115,0.68115,1075199996.0
2007-04-12 16:02:00,0.6812,0.6812,0.6811,0.68115,298400000.0
2007-04-12 16:03:00,0.68115,0.68115,0.681,0.6811,284299998.0
2007-04-12 16:04:00,0.68105,0.68105,0.6808,0.6809,759099998.0
2007-04-12 16:05:00,0.6809,0.6809,0.6809,0.6809,321600000.0
2007-04-12 16:06:00,0.6809,0.6809,0.68065,0.68075,908200002.0
2007-04-12 16:07:00,0.68075,0.6809,0.68075,0.6809,427999988.0
2007-04-12 16:08:00,0.6809,0.6809,0.6808,0.6809,221800001.0
2007-04-12 16:09:00,0.6809,0.68095,0.68085,0.68095,242199999.0
2007-04-12 16:10:00,0.68095,0.681,0.6809,0.681,219900000.0
2007-04-12 16:11:00,0.681,0.68105,0.681,0.681,332000000.0
2007-04-12 16:12:00,0.681,0.681,0.68085,0.68095,511699996.0
2007-04-12 16:13:00,0.68095,0.68095,0.68085,0.6809,112100000.0
2007-04-12 16:14:00,0.6809,0.68095,0.6809,0.6809,63300000.0
2007-04-12 16:15:00,0.6809,0.681,0.6809,0.68095,189200000.0
2007-04-12 16:16:00,0.681,0.681,0.68095,0.681,61600000.0
2007-04-12 16:17:00,0.681,0.68125,0.6809,0.68105,1086399989.0
2007-04-12 16:18:00,0.68105,0.68125,0.68105,0.68115,896699996.0
2007-04-12 16:19:00,0.68115,0.6813,0.68115,0.68125,1097899990.0
2007-04-12 16:20:00,0.68125,0.6814,0.6812,0.6813,589999996.0
2007-04-12 16:21:00,0.6813,0.6814,0.68125,0.6813,363099999.0
2007-04-12 16:22:00,0.6813,0.6815,0.68125,0.68145,395600000.0
2007-04-12 16:23:00,0.68145,0.6815,0.68115,0.68125,603999997.0
2007-04-12 16:24:00,0.68125,0.6814,0.6812,0.68135,725599993.0
2007-04-12 16:25:00,0.68135,0.6814,0.6813,0.6814,410400000.0
2007-04-12 16:26:00,0.68135,0.6814,0.6813,0.6814,372800000.0
2007-04-12 16:27:00,0.6814,0.68145,0.68135,0.6814,348800000.0
2007-04-12 16:28:00,0.6814,0.68145,0.68135,0.6814,722000003.0
2007-04-12 16:29:00,0.6814,0.6814,0.6814,0.6814,535200001.0
2007-04-12 16:30:00,0.6814,0.6814,0.6813,0.68135,260799999.0
2007-04-12 16:31:00,0.68135,0.6814,0.6813,0.6813,413999989.0
2007-04-12 16:32:00,0.6813,0.6814,0.68125,0.68135,282399999.0
2007-04-12 16:33:00,0.68135,0.6814,0.6813,0.6813,669799989.0
2007-04-12 16:34:00,0.68125,0.6813,0.68125,0.68125,404399998.0
2007-04-12 16:35:00,0.6813,0.6813,0.6812,0.68125,94999999.0
2007-04-12 16:36:00,0.68125,0.68125,0.6811,0.68125,168800000.0
2007-04-12 16:37:00,0.68125,0.6813,0.68125,0.68125,227200000.0
2007-04-12 16:38:00,0.6813,0.6813,0.68125,0.68125,162600000.0
2007-04-12 16:39:00,0.68125,0.68155,0.6812,0.68145,861599998.0
2007-04-12 16:40:00,0.68145,0.6815,0.68135,0.6815,687299998.0
2007-04-12 16:41:00,0.6815,0.6816,0.68145,0.6815,633599999.0
2007-04-12 16:42:00,0.6815,0.68155,0.6814,0.68145,411500002.0
2007-04-12 16:43:00,0.68145,0.6815,0.68145,0.6815,256000000.0
2007-04-12 16:44:00,0.68145,0.6816,0.68145,0.6816,239400000.0
2007-04-12 16:45:00,0.68155,0.68165,0.6815,0.6816,1391500006.0
2007-04-12 16:46:00,0.6816,0.6816,0.6815,0.6815,810500002.0
2007-04-12 16:47:00,0.6815,0.68155,0.6814,0.68145,772400000.0
2007-04-12 16:48:00,0.68145,0.68145,0.6813,0.6814,575900009.0
2007-04-12 16:49:00,0.6814,0.68145,0.6814,0.6814,389400002.0
2007-04-12 16:50:00,0.6814,0.6815,0.68135,0.6815,518400005.0
2007-04-12 16:51:00,0.6815,0.6816,0.68145,0.6816,571599987.0
2007-04-12 16:52:00,0.6816,0.6816,0.68145,0.6815,349100003.0
2007-04-12 16:53:00,0.68155,0.68155,0.6815,0.68155,208000002.0
2007-04-12 16:54:00,0.68155,0.6816,0.6815,0.6816,203200000.0
2007-04-12 16:55:00,0.6816,0.68165,0.68155,0.68155,1008800000.0
2007-04-12 16:56:00,0.68155,0.6816,0.68155,0.6816,314400002.0
2007-04-12 16:57:00,0.6816,0.6816,0.6816,0.6816,25400000.0
2007-04-12 16:58:00,0.6816,0.6817,0.6816,0.68165,525000000.0
2007-04-12 16:59:00,0.68165,0.6818,0.68165,0.68175,182900000.0
2007-04-12 17:00:00,0.68175,0.6818,0.6817,0.6818,160900000.0
2007-04-12 17:01:00,0.6818,0.6818,0.6817,0.6818,295599994.0
2007-04-12 17:02:00,0.6818,0.6818,0.68175,0.68175,244000002.0
2007-04-12 17:03:00,0.6817,0.6818,0.68165,0.68165,419900000.0
2007-04-12 17:04:00,0.6817,0.6818,0.68165,0.6818,361899998.0
2007-04-12 17:05:00,0.68175,0.6818,0.68165,0.6817,498799999.0
2007-04-12 17:06:00,0.68165,0.68175,0.68165,0.6817,277699999.0
2007-04-12 17:07:00,0.6817,0.6818,0.6817,0.6818,331000000.0
2007-04-12 17:08:00,0.6818,0.68185,0.68175,0.68175,984500005.0
2007-04-12 17:09:00,0.68175,0.6819,0.68175,0.6819,334799998.0
2007-04-12 17:10:00,0.6819,0.6819,0.6818,0.68185,601899988.0
2007-04-12 17:11:00,0.6818,0.6819,0.6818,0.68185,311400002.0
2007-04-12 17:12:00,0.68185,0.6819,0.6818,0.6818,269399999.0
2007-04-12 17:13:00,0.68185,0.6819,0.6818,0.6819,259399999.0
2007-04-12 17:14:00,0.68185,0.6819,0.68175,0.6818,738099997.0
2007-04-12 17:15:00,0.6818,0.68185,0.68175,0.68185,392499996.0
2007-04-12 17:16:00,0.6819,0.6819,0.68185,0.6819,303200000.0
2007-04-12 17:17:00,0.6819,0.6819,0.68185,0.6819,227199999.0
2007-04-12 17:18:00,0.6819,0.6819,0.68185,0.68185,140800000.0
2007-04-12 17:19:00,0.68185,0.68185,0.6818,0.6818,405600000.0
2007-04-12 17:20:00,0.6818,0.6823,0.6818,0.6823,872199995.0
2007-04-12 17:21:00,0.68225,0.6823,0.68215,0.68225,628900001.0
2007-04-12 17:22:00,0.68225,0.6823,0.68215,0.68225,527199999.0
2007-04-12 17:23:00,0.6822,0.6823,0.68215,0.68215,468899999.0
2007-04-12 17:24:00,0.6822,0.6822,0.6821,0.68215,349300002.0
2007-04-12 17:25:00,0.68215,0.68225,0.6821,0.6822,454500000.0
2007-04-12 17:26:00,0.6822,0.6823,0.6822,0.68225,318400000.0
2007-04-12 17:27:00,0.68225,0.68225,0.6822,0.6822,181600000.0
2007-04-12 17:28:00,0.6822,0.68225,0.6822,0.6822,214400000.0
2007-04-12 17:29:00,0.6822,0.6822,0.6821,0.68215,227800000.0
2007-04-12 17:30:00,0.6821,0.6821,0.68195,0.682,390900000.0
2007-04-12 17:31:00,0.682,0.682,0.68185,0.68185,240600000.0
2007-04-12 17:32:00,0.6819,0.68195,0.68185,0.6819,345300000.0
2007-04-12 17:33:00,0.68185,0.6819,0.68185,0.6819,205599997.0
2007-04-12 17:34:00,0.6819,0.6819,0.6818,0.6818,234900000.0
2007-04-12 17:35:00,0.6818,0.68195,0.6818,0.6819,310800000.0
2007-04-12 17:36:00,0.6819,0.6819,0.68175,0.6818,641799994.0
2007-04-12 17:37:00,0.6818,0.6818,0.6817,0.6818,391799995.0
2007-04-12 17:38:00,0.6818,0.6818,0.68175,0.6818,147200000.0
2007-04-12 17:39:00,0.6818,0.6818,0.6818,0.6818,76000000.0
2007-04-12 17:40:00,0.6818,0.6818,0.68175,0.6818,367999999.0
2007-04-12 17:41:00,0.6818,0.6818,0.6818,0.6818,128800000.0
2007-04-12 17:42:00,0.6818,0.68185,0.6818,0.68185,90400000.0
2007-04-12 17:43:00,0.68185,0.6819,0.6817,0.6818,989699993.0
2007-04-12 17:44:00,0.6818,0.68205,0.6818,0.682,563399999.0
2007-04-12 17:45:00,0.682,0.682,0.6819,0.68195,450000000.0
2007-04-12 17:46:00,0.68195,0.682,0.68185,0.6819,483900002.0
2007-04-12 17:47:00,0.6819,0.682,0.68185,0.68195,597999998.0
2007-04-12 17:48:00,0.68195,0.682,0.6819,0.6819,325299994.0
2007-04-12 17:49:00,0.6819,0.682,0.6819,0.682,122300000.0
2007-04-12 17:50:00,0.682,0.68205,0.6819,0.682,334000000.0
2007-04-12 17:51:00,0.682,0.682,0.68195,0.68195,95200000.0
2007-04-12 17:52:00,0.68195,0.682,0.68195,0.682,124200000.0
2007-04-12 17:53:00,0.682,0.682,0.682,0.682,66800000.0
2007-04-12 17:54:00,0.682,0.68205,0.68195,0.682,496800002.0
2007-04-12 17:55:00,0.682,0.6821,0.6819,0.6821,337599996.0
2007-04-12 17:56:00,0.68205,0.6822,0.68205,0.6822,366900000.0
2007-04-12 17:57:00,0.68215,0.68215,0.6821,0.6821,169100000.0
2007-04-12 17:58:00,0.6821,0.6821,0.68205,0.68205,106400000.0
2007-04-12 17:59:00,0.68205,0.6821,0.682,0.6821,110300000.0
2007-04-12 18:00:00,0.6821,0.6821,0.6819,0.6819,281600000.0
2007-04-12 18:01:00,0.68195,0.68195,0.68175,0.68175,308799999.0
2007-04-12 18:02:00,0.6818,0.6818,0.68175,0.6818,204800000.0
2007-04-12 18:03:00,0.6818,0.6819,0.6818,0.6819,198000000.0
2007-04-12 18:04:00,0.6818,0.68185,0.68175,0.6818,139400000.0
2007-04-12 18:05:00,0.6818,0.6819,0.6818,0.6818,51200000.0
2007-04-12 18:06:00,0.6818,0.6818,0.6818,0.6818,112000000.0
2007-04-12 18:07:00,0.6818,0.6819,0.6818,0.68185,145300000.0
2007-04-12 18:08:00,0.6819,0.6819,0.6819,0.6819,10400000.0
2007-04-12 18:09:00,0.6819,0.6819,0.6819,0.6819,31200000.0
2007-04-12 18:10:00,0.6819,0.68195,0.68185,0.68195,147499999.0
2007-04-12 18:11:00,0.682,0.682,0.68185,0.68195,120800000.0
2007-04-12 18:12:00,0.68195,0.68195,0.68185,0.6819,185400001.0
2007-04-12 18:13:00,0.6818,0.6819,0.68175,0.6819,210700000.0
2007-04-12 18:14:00,0.6819,0.6819,0.68185,0.68185,49600000.0
2007-04-12 18:15:00,0.68185,0.68185,0.68185,0.68185,9600000.0
2007-04-12 18:16:00,0.68185,0.6819,0.6818,0.6818,126400000.0
2007-04-12 18:17:00,0.6818,0.68185,0.68175,0.68185,82800001.0
2007-04-12 18:18:00,0.68185,0.68185,0.68185,0.68185,15200000.0
2007-04-12 18:19:00,0.6818,0.6819,0.6818,0.6819,119800000.0
2007-04-12 18:20:00,0.68185,0.6819,0.68185,0.68185,46000000.0
2007-04-12 18:21:00,0.68185,0.6819,0.6818,0.6818,88600000.0
2007-04-12 18:22:00,0.68185,0.68185,0.68185,0.68185,34400000.0
2007-04-12 18:23:00,0.68185,0.68185,0.6818,0.68185,65600000.0
2007-04-12 18:24:00,0.68185,0.6819,0.68185,0.68185,36600000.0
2007-04-12 18:25:00,0.68185,0.68185,0.6818,0.68185,132300000.0
2007-04-12 18:26:00,0.68185,0.6819,0.6818,0.68185,109800000.0
2007-04-12 18:27:00,0.68185,0.68185,0.68175,0.68175,102700000.0
2007-04-12 18:28:00,0.6818,0.6819,0.68175,0.6818,399000002.0
2007-04-12 18:29:00,0.68185,0.68185,0.6818,0.6818,158400000.0
2007-04-12 18:30:00,0.6818,0.6818,0.6817,0.6817,213600000.0
2007-04-12 18:31:00,0.6817,0.68185,0.68165,0.68185,401500000.0
2007-04-12 18:32:00,0.6818,0.68185,0.6816,0.6816,217200001.0
2007-04-12 18:33:00,0.6816,0.6817,0.6816,0.6817,422299999.0
2007-04-12 18:34:00,0.6817,0.6817,0.68165,0.68165,336699994.0
2007-04-12 18:35:00,0.68165,0.6817,0.68165,0.6817,145700000.0
2007-04-12 18:36:00,0.6817,0.6817,0.6817,0.6817,72000000.0
2007-04-12 18:37:00,0.6817,0.6817,0.6816,0.6816,197600000.0
2007-04-12 18:38:00,0.6816,0.6817,0.68155,0.68155,389999999.0
2007-04-12 18:39:00,0.68155,0.6816,0.68155,0.6816,210700006.0
2007-04-12 18:40:00,0.6816,0.6816,0.68155,0.68155,28000000.0
2007-04-12 18:41:00,0.68155,0.68155,0.6815,0.6815,124800000.0
2007-04-12 18:42:00,0.68155,0.6816,0.68145,0.6815,209799995.0
2007-04-12 18:43:00,0.6815,0.6815,0.68145,0.6815,177399998.0
2007-04-12 18:44:00,0.6815,0.6815,0.6815,0.6815,36800000.0
2007-04-12 18:45:00,0.6815,0.6815,0.6815,0.6815,4000000.0
2007-04-12 18:46:00,0.6815,0.6815,0.6815,0.6815,84800000.0
2007-04-12 18:47:00,0.6815,0.6815,0.6814,0.6815,130000000.0
2007-04-12 18:48:00,0.6815,0.6815,0.6815,0.6815,154400000.0
2007-04-12 18:49:00,0.6815,0.6815,0.68145,0.68145,194999999.0
2007-04-12 18:50:00,0.6815,0.6815,0.6815,0.6815,8000000.0
2007-04-12 18:51:00,0.6815,0.68155,0.68145,0.6815,54000000.0
2007-04-12 18:52:00,0.6815,0.6815,0.68145,0.6815,20200000.0
2007-04-12 18:53:00,0.6815,0.6815,0.68145,0.68145,41600000.0
2007-04-12 18:54:00,0.68145,0.6815,0.68145,0.6815,95800000.0
2007-04-12 18:55:00,0.6815,0.6815,0.6814,0.68145,233600000.0
2007-04-12 18:56:00,0.6815,0.6815,0.68145,0.6815,34400000.0
2007-04-12 18:57:00,0.6815,0.6815,0.6814,0.6815,199999997.0
2007-04-12 18:58:00,0.6815,0.6815,0.6814,0.68145,102499999.0
2007-04-12 18:59:00,0.6814,0.6815,0.6814,0.68145,120800000.0
2007-04-12 19:00:00,0.68145,0.68145,0.6814,0.68145,116000000.0
2007-04-12 19:01:00,0.6814,0.6814,0.6814,0.6814,92800000.0
2007-04-12 19:02:00,0.6814,0.6815,0.68135,0.6814,306199999.0
2007-04-12 19:03:00,0.6814,0.6814,0.6814,0.6814,230400000.0
2007-04-12 19:04:00,0.6814,0.6814,0.68135,0.6814,78800000.0
2007-04-12 19:05:00,0.6814,0.6814,0.68135,0.6814,95100000.0
2007-04-12 19:06:00,0.68135,0.68145,0.68135,0.6814,211399999.0
2007-04-12 19:07:00,0.6814,0.6815,0.6814,0.6814,23200000.0
2007-04-12 19:08:00,0.6814,0.6814,0.68135,0.68135,136300000.0
2007-04-12 19:09:00,0.68135,0.68135,0.68125,0.6813,130100000.0
2007-04-12 19:10:00,0.6813,0.6813,0.6813,0.6813,33600000.0
2007-04-12 19:11:00,0.6813,0.6814,0.6813,0.6814,93600000.0
2007-04-12 19:12:00,0.68135,0.68135,0.68135,0.68135,24000000.0
2007-04-12 19:13:00,0.68135,0.68135,0.6813,0.6813,238800000.0
2007-04-12 19:14:00,0.6813,0.6814,0.6813,0.68135,120599998.0
2007-04-12 19:15:00,0.68135,0.6814,0.6813,0.68135,103999995.0
2007-04-12 19:16:00,0.68135,0.68135,0.68135,0.68135,30400000.0
2007-04-12 19:17:00,0.68135,0.6814,0.6813,0.6814,189300000.0
2007-04-12 19:18:00,0.6814,0.6814,0.68135,0.68135,245700000.0
2007-04-12 19:19:00,0.68135,0.6814,0.68135,0.6814,115100000.0
2007-04-12 19:20:00,0.68145,0.6815,0.68135,0.68145,359999999.0
2007-04-12 19:21:00,0.68145,0.6815,0.68145,0.6815,11200000.0
2007-04-12 19:22:00,0.68145,0.6815,0.6814,0.6814,222900000.0
2007-04-12 19:23:00,0.6814,0.6814,0.6814,0.6814,168499999.0
2007-04-12 19:24:00,0.6814,0.6814,0.68135,0.68135,488300002.0
2007-04-12 19:25:00,0.6814,0.6814,0.68135,0.68135,79400000.0
2007-04-12 19:26:00,0.6814,0.6814,0.6814,0.6814,5600000.0
2007-04-12 19:27:00,0.6814,0.6814,0.6814,0.6814,177600000.0
2007-04-12 19:28:00,0.6814,0.6814,0.68135,0.68135,256799999.0
2007-04-12 19:29:00,0.68135,0.68145,0.68135,0.6814,518400000.0
2007-04-12 19:30:00,0.6814,0.6814,0.68135,0.68135,107200000.0
2007-04-12 19:31:00,0.68135,0.6814,0.68125,0.6813,326600000.0
2007-04-12 19:32:00,0.6813,0.6814,0.6813,0.6814,95200000.0
2007-04-12 19:33:00,0.6814,0.6814,0.6813,0.6814,65600000.0
2007-04-12 19:34:00,0.6814,0.6814,0.68135,0.68135,108000000.0
2007-04-12 19:35:00,0.6814,0.6814,0.6813,0.68135,107200000.0
2007-04-12 19:36:00,0.68135,0.68135,0.68125,0.6813,233299999.0
2007-04-12 19:37:00,0.68125,0.6814,0.68125,0.6813,281199998.0
2007-04-12 19:38:00,0.68135,0.68135,0.6813,0.6813,216000000.0
2007-04-12 19:39:00,0.6813,0.6813,0.6813,0.6813,36000000.0
2007-04-12 19:40:00,0.6813,0.6813,0.68125,0.6813,166400000.0
2007-04-12 19:41:00,0.6813,0.6813,0.6813,0.6813,180000000.0
2007-04-12 19:42:00,0.6813,0.6813,0.6813,0.6813,32800000.0
2007-04-12 19:43:00,0.6813,0.6813,0.6813,0.6813,84000000.0
2007-04-12 19:44:00,0.6813,0.68135,0.6813,0.68135,95200000.0
2007-04-12 19:45:00,0.68135,0.6814,0.68135,0.6814,40800000.0
2007-04-12 19:46:00,0.68135,0.68135,0.68125,0.6813,143999999.0
2007-04-12 19:47:00,0.68125,0.6813,0.68125,0.6813,132699999.0
2007-04-12 19:48:00,0.6813,0.6813,0.6813,0.6813,39200000.0
2007-04-12 19:49:00,0.6813,0.6813,0.68125,0.68125,99200000.0
2007-04-12 19:50:00,0.6813,0.6813,0.68115,0.68115,575499998.0
2007-04-12 19:51:00,0.68115,0.6812,0.68115,0.68115,202500000.0
2007-04-12 19:52:00,0.6812,0.6812,0.68115,0.68115,84000000.0
2007-04-12 19:53:00,0.6812,0.68125,0.68115,0.68125,128800001.0
2007-04-12 19:54:00,0.68125,0.68125,0.68125,0.68125,33600000.0
2007-04-12 19:55:00,0.6812,0.68125,0.6812,0.68125,77600000.0
2007-04-12 19:56:00,0.68125,0.6813,0.68115,0.6813,543200008.0
2007-04-12 19:57:00,0.6813,0.6813,0.6812,0.6813,139500000.0
2007-04-12 19:58:00,0.68125,0.6814,0.68125,0.6814,490599998.0
2007-04-12 19:59:00,0.6814,0.68145,0.6814,0.68145,214400000.0
2007-04-12 20:00:00,0.68145,0.6815,0.68145,0.6815,119200000.0
2007-04-12 20:01:00,0.6815,0.68155,0.68145,0.68145,249600000.0
2007-04-12 20:02:00,0.6815,0.6815,0.68145,0.6815,147700003.0
2007-04-12 20:03:00,0.6815,0.6815,0.68145,0.6815,57300001.0
2007-04-12 20:04:00,0.6815,0.6815,0.68145,0.68145,98400002.0
2007-04-12 20:05:00,0.6815,0.6815,0.68145,0.6815,119600004.0
2007-04-12 20:06:00,0.6815,0.68155,0.68145,0.68145,260800002.0
2007-04-12 20:07:00,0.68145,0.6815,0.68145,0.6815,40800001.0
2007-04-12 20:08:00,0.6815,0.6815,0.6815,0.6815,5600000.0
2007-04-12 20:09:00,0.6815,0.6815,0.6815,0.6815,107200000.0
2007-04-12 20:10:00,0.6815,0.6815,0.68135,0.68135,152000000.0
2007-04-12 20:11:00,0.68135,0.6815,0.68135,0.68145,172700003.0
2007-04-12 20:12:00,0.68145,0.68145,0.6814,0.6814,48800000.0
2007-04-12 20:13:00,0.6814,0.68145,0.6814,0.68145,69600000.0
2007-04-12 20:14:00,0.68145,0.68145,0.6814,0.6814,216800000.0
2007-04-12 20:15:00,0.6814,0.6814,0.68135,0.6814,405000000.0
2007-04-12 20:16:00,0.6814,0.6814,0.68135,0.6814,54600000.0
2007-04-12 20:17:00,0.6814,0.6814,0.6814,0.6814,54400000.0
2007-04-12 20:18:00,0.6814,0.6814,0.68135,0.68135,496900000.0
2007-04-12 20:19:00,0.6814,0.6814,0.68135,0.6814,56900000.0
2007-04-12 20:20:00,0.6814,0.6815,0.6814,0.68145,140800000.0
2007-04-12 20:21:00,0.68145,0.68145,0.68145,0.68145,51200000.0
2007-04-12 20:22:00,0.68145,0.68155,0.68145,0.68155,286300001.0
2007-04-12 20:23:00,0.68145,0.68155,0.68145,0.6815,190699999.0
2007-04-12 20:24:00,0.6815,0.6815,0.68145,0.68145,79900000.0
2007-04-12 20:25:00,0.6815,0.6815,0.6814,0.6814,143200000.0
2007-04-12 20:26:00,0.6814,0.68145,0.6814,0.68145,112800000.0
2007-04-12 20:27:00,0.68145,0.68145,0.6814,0.6814,14400000.0
2007-04-12 20:28:00,0.6814,0.68145,0.68135,0.68145,122400002.0
2007-04-12 20:29:00,0.68145,0.68145,0.68135,0.68145,254600006.0
2007-04-12 20:30:00,0.6814,0.6814,0.6814,0.6814,140800000.0
2007-04-12 20:31:00,0.6814,0.6814,0.68135,0.68135,163600000.0
2007-04-12 20:32:00,0.6814,0.6814,0.6814,0.6814,138100000.0
2007-04-12 20:33:00,0.6814,0.6814,0.6814,0.6814,20600000.0
2007-04-12 20:34:00,0.68135,0.6814,0.68135,0.6814,93000000.0
2007-04-12 20:35:00,0.6814,0.6814,0.68135,0.6814,371400000.0
2007-04-12 20:36:00,0.6814,0.68145,0.6814,0.6814,176800000.0
2007-04-12 20:37:00,0.6814,0.6814,0.6814,0.6814,117600000.0
2007-04-12 20:38:00,0.6814,0.6814,0.6814,0.6814,52000000.0
2007-04-12 20:39:00,0.6814,0.6814,0.6814,0.6814,53600000.0
2007-04-12 20:40:00,0.6814,0.6814,0.6814,0.6814,122400000.0
2007-04-12 20:41:00,0.6814,0.6814,0.6814,0.6814,28800000.0
2007-04-12 20:42:00,0.6814,0.6814,0.6814,0.6814,43200000.0
2007-04-12 20:43:00,0.6814,0.6814,0.6814,0.6814,130400000.0
2007-04-12 20:44:00,0.6814,0.6814,0.6814,0.6814,42000000.0
2007-04-12 20:45:00,0.68135,0.68137,0.6813,0.6813,88000000.0
2007-04-12 20:46:00,0.6814,0.6814,0.68135,0.68135,119900000.0
2007-04-12 20:47:00,0.6814,0.6814,0.6814,0.6814,45600000.0
2007-04-12 20:48:00,0.6814,0.6814,0.68135,0.6814,345000001.0
2007-04-12 20:49:00,0.6814,0.68145,0.68135,0.68135,185900001.0
2007-04-12 20:50:00,0.6814,0.6814,0.6814,0.6814,15100000.0
2007-04-12 20:51:00,0.6814,0.6814,0.68135,0.68135,46400000.0
2007-04-12 20:52:00,0.6814,0.6814,0.6814,0.6814,29600000.0
2007-04-12 20:53:00,0.6814,0.6814,0.6814,0.6814,24800000.0
2007-04-12 20:54:00,0.6814,0.6814,0.6814,0.6814,3200000.0
2007-04-12 20:55:00,0.6814,0.6815,0.6814,0.6814,172800000.0
2007-04-12 20:56:00,0.6814,0.6814,0.68135,0.68135,20000000.0
2007-04-12 20:57:00,0.6814,0.6814,0.6814,0.6814,3200000.0
2007-04-12 20:58:00,0.6814,0.6814,0.6814,0.6814,6400000.0
2007-04-12 20:59:00,0.6814,0.68145,0.6814,0.6814,267200000.0
2007-04-12 21:00:00,0.6814,0.6815,0.68135,0.68135,336800002.0
2007-04-12 21:01:00,0.68135,0.68145,0.68135,0.68135,389100006.0
2007-04-12 21:02:00,0.68135,0.68145,0.68135,0.6814,287900004.0
2007-04-12 21:03:00,0.6814,0.6815,0.6814,0.6814,206400000.0
2007-04-12 21:04:00,0.6814,0.6814,0.68135,0.6814,75200000.0
2007-04-12 21:05:00,0.6814,0.6815,0.68135,0.6815,94599999.0
2007-04-12 21:06:00,0.6815,0.6815,0.68135,0.68135,320200000.0
2007-04-12 21:07:00,0.6814,0.6815,0.68135,0.68145,146400000.0
2007-04-12 21:08:00,0.68145,0.68145,0.68135,0.6814,112299999.0
2007-04-12 21:09:00,0.6814,0.6815,0.6814,0.68145,93600000.0
2007-04-12 21:10:00,0.68145,0.6815,0.6814,0.6815,108000001.0
2007-04-12 21:11:00,0.6815,0.6815,0.68145,0.6815,21000000.0
2007-04-12 21:12:00,0.6815,0.6815,0.6814,0.6814,12000000.0
2007-04-12 21:13:00,0.6814,0.6815,0.68135,0.6814,311100002.0
2007-04-12 21:14:00,0.68135,0.6814,0.68135,0.6814,234300000.0
2007-04-12 21:15:00,0.6814,0.6814,0.6813,0.6814,65600000.0
2007-04-12 21:16:00,0.6814,0.6814,0.6814,0.6814,39200000.0
2007-04-12 21:17:00,0.6814,0.6814,0.6814,0.6814,160000000.0
2007-04-12 21:18:00,0.68135,0.6814,0.68135,0.6814,171099999.0
2007-04-12 21:19:00,0.6814,0.6814,0.6814,0.6814,39200000.0
2007-04-12 21:20:00,0.6814,0.6814,0.6814,0.6814,77600000.0
2007-04-12 21:21:00,0.6814,0.6814,0.6814,0.6814,132300000.0
2007-04-12 21:22:00,0.6814,0.6814,0.68135,0.68135,148800000.0
2007-04-12 21:23:00,0.6814,0.6814,0.6814,0.6814,10400000.0
2007-04-12 21:24:00,0.6814,0.6814,0.6814,0.6814,252000000.0
2007-04-12 21:25:00,0.6814,0.6814,0.68135,0.68135,97100001.0
2007-04-12 21:26:00,0.6814,0.68145,0.68135,0.68135,454200004.0
2007-04-12 21:27:00,0.68135,0.6815,0.68135,0.6815,154699997.0
2007-04-12 21:28:00,0.68145,0.68145,0.6814,0.6814,34100000.0
2007-04-12 21:29:00,0.6814,0.6815,0.68135,0.6814,111000000.0
2007-04-12 21:30:00,0.6814,0.68145,0.6814,0.68145,23100000.0
2007-04-12 21:31:00,0.68145,0.68145,0.6814,0.6814,43200000.0
2007-04-12 21:32:00,0.6814,0.6814,0.6814,0.6814,60000000.0
2007-04-12 21:33:00,0.6814,0.6814,0.6814,0.6814,28000000.0
2007-04-12 21:34:00,0.6814,0.6814,0.6814,0.6814,19200000.0
2007-04-12 21:35:00,0.6814,0.6814,0.68135,0.68135,40399999.0
2007-04-12 21:36:00,0.6814,0.6815,0.6814,0.6815,120800000.0
2007-04-12 21:37:00,0.68145,0.6815,0.68145,0.6815,42400000.0
2007-04-12 21:38:00,0.6815,0.6815,0.68145,0.68145,20000000.0
2007-04-12 21:39:00,0.6815,0.6815,0.6814,0.68145,57600000.0
2007-04-12 21:40:00,0.68127,0.68136,0.68118,0.68125,104800000.0
2007-04-12 21:41:00,0.6814,0.6814,0.6814,0.6814,135500000.0
2007-04-12 21:42:00,0.6814,0.6814,0.68135,0.6814,161700000.0
2007-04-12 21:43:00,0.6814,0.6814,0.6813,0.6814,92599999.0
2007-04-12 21:44:00,0.68135,0.68135,0.68135,0.68135,12000000.0
2007-04-12 21:45:00,0.6814,0.6814,0.68135,0.68135,112000001.0
2007-04-12 21:46:00,0.68135,0.6814,0.68135,0.6814,94400000.0
2007-04-12 21:47:00,0.6814,0.6814,0.68135,0.68135,81300000.0
2007-04-12 21:48:00,0.6814,0.6814,0.6814,0.6814,76000000.0
2007-04-12 21:49:00,0.6814,0.6814,0.6813,0.68135,117600000.0
2007-04-12 21:50:00,0.68135,0.6815,0.68135,0.6815,167899998.0
2007-04-12 21:51:00,0.68145,0.6815,0.68145,0.68145,41600000.0
2007-04-12 21:52:00,0.6815,0.6815,0.6815,0.6815,2400000.0
2007-04-12 21:53:00,0.68145,0.68145,0.6814,0.6814,42400000.0
2007-04-12 21:54:00,0.68145,0.6815,0.68145,0.68145,91200000.0
2007-04-12 21:55:00,0.68145,0.68155,0.68145,0.68155,114400000.0
2007-04-12 21:56:00,0.6816,0.6816,0.68155,0.68155,38400000.0
2007-04-12 21:57:00,0.68155,0.6816,0.68155,0.68155,59200000.0
2007-04-12 21:58:00,0.6816,0.6816,0.6816,0.6816,4800000.0
2007-04-12 21:59:00,0.6816,0.6816,0.68155,0.6816,71500000.0
2007-04-12 22:00:00,0.6816,0.6816,0.6816,0.6816,10400000.0
2007-04-12 22:01:00,0.68142,0.68148,0.68135,0.68148,503400006.0
2007-04-12 22:02:00,0.68141,0.68155,0.68134,0.68134,179299998.0
2007-04-12 22:03:00,0.68155,0.6816,0.68155,0.6816,8000000.0
2007-04-12 22:04:00,0.68155,0.6816,0.68155,0.6816,10400000.0
2007-04-12 22:05:00,0.6816,0.6816,0.6815,0.6815,40800000.0
2007-04-12 22:06:00,0.6815,0.6815,0.6815,0.6815,34400000.0
2007-04-12 22:07:00,0.6815,0.6815,0.6814,0.6814,150399997.0
2007-04-12 22:08:00,0.6814,0.6814,0.68135,0.68135,147999998.0
2007-04-12 22:09:00,0.68135,0.6814,0.68135,0.6814,106100000.0
2007-04-12 22:10:00,0.6814,0.6814,0.6814,0.6814,170400000.0
2007-04-12 22:11:00,0.68132,0.68142,0.68117,0.68117,331999997.0
2007-04-12 22:12:00,0.6815,0.6815,0.6815,0.6815,2400000.0
2007-04-12 22:13:00,0.68145,0.68145,0.6814,0.6814,58400000.0
2007-04-12 22:14:00,0.6814,0.6814,0.6814,0.6814,9600000.0
2007-04-12 22:15:00,0.6814,0.6814,0.6813,0.6813,26400000.0
2007-04-12 22:16:00,0.6813,0.6814,0.6812,0.6812,83999999.0
2007-04-12 22:17:00,0.6814,0.6814,0.68135,0.6814,49900000.0
2007-04-12 22:18:00,0.68135,0.6814,0.6813,0.6814,164000000.0
2007-04-12 22:19:00,0.6814,0.6814,0.6814,0.6814,34400000.0
2007-04-12 22:20:00,0.6814,0.6814,0.68125,0.68125,52800000.0
2007-04-12 22:21:00,0.6813,0.6813,0.6813,0.6813,7200000.0
2007-04-12 22:22:00,0.6813,0.6813,0.68125,0.68125,31200000.0
2007-04-12 22:23:00,0.68125,0.6813,0.68125,0.68125,95200000.0
2007-04-12 22:24:00,0.6813,0.6813,0.68125,0.68125,16900000.0
2007-04-12 22:25:00,0.6813,0.6813,0.68125,0.6813,36300000.0
2007-04-12 22:26:00,0.68125,0.6813,0.68125,0.68125,46400000.0
2007-04-12 22:27:00,0.6813,0.6813,0.68125,0.68125,35200000.0
2007-04-12 22:28:00,0.6813,0.6813,0.68125,0.6813,135700000.0
2007-04-12 22:29:00,0.6813,0.6813,0.6813,0.6813,33600000.0
2007-04-12 22:30:00,0.6812,0.68123,0.68108,0.68123,99800001.0
2007-04-12 22:31:00,0.68108,0.68122,0.68108,0.68113,63900002.0
2007-04-12 22:32:00,0.6813,0.6813,0.68125,0.6813,26200000.0
2007-04-12 22:33:00,0.68125,0.68125,0.68115,0.68125,214299998.0
2007-04-12 22:34:00,0.68125,0.68125,0.68125,0.68125,4000000.0
2007-04-12 22:35:00,0.6812,0.6813,0.6812,0.6813,23300000.0
2007-04-12 22:36:00,0.6812,0.6813,0.6812,0.6813,58200000.0
2007-04-12 22:37:00,0.6813,0.6813,0.68125,0.68125,75800000.0
2007-04-12 22:38:00,0.68125,0.6814,0.68125,0.6814,67600000.0
2007-04-12 22:39:00,0.68135,0.68135,0.68135,0.68135,20000000.0
2007-04-12 22:40:00,0.6814,0.6814,0.6813,0.6813,62400000.0
2007-04-12 22:41:00,0.6813,0.68135,0.68125,0.6813,121599999.0
2007-04-12 22:42:00,0.6812,0.6813,0.68115,0.68125,247900001.0
2007-04-12 22:43:00,0.68125,0.68125,0.68125,0.68125,24000000.0
2007-04-12 22:44:00,0.68125,0.6813,0.6812,0.6813,136800000.0
2007-04-12 22:45:00,0.6813,0.6813,0.68125,0.6813,45600000.0
2007-04-12 22:46:00,0.6813,0.6813,0.68125,0.6813,110400000.0
2007-04-12 22:47:00,0.6813,0.6813,0.6812,0.6812,209599999.0
2007-04-12 22:48:00,0.6812,0.68125,0.68115,0.6812,78400000.0
2007-04-12 22:49:00,0.68116,0.68119,0.6811,0.6811,105500000.0
2007-04-12 22:50:00,0.6812,0.6812,0.6812,0.6812,44800000.0
2007-04-12 22:51:00,0.6812,0.6812,0.6812,0.6812,6400000.0
2007-04-12 22:52:00,0.6812,0.6812,0.68115,0.6812,69600000.0
2007-04-12 22:53:00,0.6812,0.6812,0.68115,0.68115,15200000.0
2007-04-12 22:54:00,0.6812,0.6812,0.6812,0.6812,4800000.0
2007-04-12 22:55:00,0.6812,0.6812,0.6812,0.6812,20000000.0
2007-04-12 22:56:00,0.6812,0.6812,0.6812,0.6812,21600000.0
2007-04-12 22:57:00,0.6812,0.6812,0.6812,0.6812,53600000.0
2007-04-12 22:58:00,0.6812,0.6812,0.6812,0.6812,14400000.0
2007-04-12 22:59:00,0.6812,0.6812,0.681,0.68105,80800000.0
2007-04-12 23:00:00,0.6811,0.68115,0.681,0.68115,35200000.0
2007-04-12 23:01:00,0.6809,0.68108,0.6809,0.68095,289700007.0
2007-04-12 23:02:00,0.68115,0.6812,0.6811,0.68115,45099999.0
2007-04-12 23:03:00,0.6812,0.6812,0.68115,0.6812,19200000.0
2007-04-12 23:04:00,0.68112,0.68123,0.68112,0.68123,833999989.0
2007-04-12 23:05:00,0.6812,0.6812,0.68115,0.68115,6400000.0
2007-04-12 23:06:00,0.6812,0.6812,0.6812,0.6812,34400000.0
2007-04-12 23:07:00,0.6812,0.6812,0.68115,0.6812,53600000.0
2007-04-12 23:08:00,0.68125,0.68125,0.68115,0.68115,8000000.0
2007-04-12 23:09:00,0.68109,0.6811,0.68095,0.6811,424200003.0
2007-04-12 23:10:00,0.6812,0.68125,0.68099,0.68102,393799997.0
2007-04-12 23:11:00,0.6812,0.68125,0.68115,0.68115,43200000.0
2007-04-12 23:12:00,0.6812,0.6812,0.6812,0.6812,11200000.0
2007-04-12 23:13:00,0.6812,0.68125,0.6812,0.6812,122400000.0
2007-04-12 23:14:00,0.6812,0.6812,0.6812,0.6812,46400000.0
2007-04-12 23:15:00,0.6812,0.6812,0.6812,0.6812,37600000.0
2007-04-12 23:16:00,0.6812,0.6813,0.6812,0.6812,110400000.0
2007-04-12 23:17:00,0.6812,0.6812,0.68107,0.68107,233499998.0
2007-04-12 23:18:00,0.6813,0.68135,0.6813,0.6813,26400000.0
2007-04-12 23:19:00,0.6813,0.6813,0.6812,0.6812,75200000.0
2007-04-12 23:20:00,0.68125,0.6813,0.68125,0.68125,56000000.0
2007-04-12 23:21:00,0.6813,0.6813,0.68125,0.6813,25700000.0
2007-04-12 23:22:00,0.6813,0.6813,0.6813,0.6813,16800000.0
2007-04-12 23:23:00,0.6813,0.6813,0.6813,0.6813,16800000.0
2007-04-12 23:24:00,0.6813,0.6813,0.68115,0.68115,76800000.0
2007-04-12 23:25:00,0.68125,0.68125,0.68125,0.68125,20000000.0
2007-04-12 23:26:00,0.68125,0.68125,0.6812,0.6812,18400000.0
2007-04-12 23:27:00,0.68115,0.68115,0.68115,0.68115,24000000.0
2007-04-12 23:28:00,0.6812,0.6812,0.6812,0.6812,2400000.0
2007-04-12 23:29:00,0.681,0.68103,0.68096,0.68101,291800000.0
2007-04-12 23:30:00,0.6812,0.6812,0.6812,0.6812,15200000.0
2007-04-12 23:31:00,0.6811,0.6811,0.6811,0.6811,24000000.0
2007-04-12 23:32:00,0.6811,0.6811,0.68105,0.68105,17400000.0
2007-04-12 23:33:00,0.68105,0.68115,0.68105,0.68115,88800000.0
2007-04-12 23:34:00,0.6811,0.68115,0.68105,0.68105,52800000.0
2007-04-12 23:35:00,0.68107,0.68107,0.68093,0.68099,567900004.0
2007-04-12 23:36:00,0.68115,0.68115,0.68105,0.6811,122399998.0
2007-04-12 23:37:00,0.6811,0.6812,0.6811,0.68115,103200000.0
2007-04-12 23:38:00,0.6812,0.6812,0.68115,0.6812,103700000.0
2007-04-12 23:39:00,0.68115,0.6812,0.6811,0.68115,33400000.0
2007-04-12 23:40:00,0.68115,0.6812,0.68105,0.6812,120800000.0
2007-04-12 23:41:00,0.68115,0.68115,0.6811,0.68115,24100000.0
2007-04-12 23:42:00,0.6811,0.68155,0.6811,0.68115,95200000.0
2007-04-12 23:43:00,0.68115,0.6812,0.68115,0.6812,36800000.0
2007-04-12 23:44:00,0.6812,0.6812,0.68115,0.68115,16800000.0
2007-04-12 23:45:00,0.6812,0.6812,0.6812,0.6812,15200000.0
2007-04-12 23:46:00,0.6812,0.6813,0.6812,0.68125,89600000.0
2007-04-12 23:47:00,0.68125,0.68125,0.6812,0.6812,19200000.0
2007-04-12 23:48:00,0.68125,0.6813,0.68115,0.68125,64900000.0
2007-04-12 23:49:00,0.68125,0.68135,0.6812,0.6813,130800000.0
2007-04-12 23:50:00,0.6814,0.6814,0.68135,0.68135,24000000.0
2007-04-12 23:51:00,0.6814,0.6814,0.6814,0.6814,2400000.0
2007-04-12 23:52:00,0.6814,0.6814,0.68135,0.6814,41900000.0
2007-04-12 23:53:00,0.6814,0.6814,0.68135,0.68135,124000000.0
2007-04-12 23:54:00,0.68135,0.68145,0.68135,0.6814,126600000.0
2007-04-12 23:55:00,0.68135,0.6815,0.68135,0.6815,149600004.0
2007-04-12 23:56:00,0.6815,0.6815,0.6815,0.6815,15200000.0
2007-04-12 23:57:00,0.68145,0.68145,0.6814,0.6814,124800000.0
2007-04-12 23:58:00,0.6814,0.6814,0.6814,0.6814,38400000.0
2007-04-12 23:59:00,0.6814,0.6814,0.68135,0.68135,16800000.0
2007-04-13 00:00:00,0.68135,0.68135,0.68125,0.6813,213600000.0
2007-04-13 00:01:00,0.68125,0.6813,0.68125,0.6813,103500000.0
2007-04-13 00:02:00,0.6813,0.6813,0.68125,0.68125,86400000.0
2007-04-13 00:03:00,0.6813,0.6813,0.68125,0.68125,132000000.0
2007-04-13 00:04:00,0.6813,0.68135,0.6813,0.68135,34400000.0
2007-04-13 00:05:00,0.68135,0.68135,0.68135,0.68135,16000000.0
2007-04-13 00:06:00,0.6813,0.6813,0.6813,0.6813,14400000.0
2007-04-13 00:07:00,0.6813,0.6813,0.6813,0.6813,54500000.0
2007-04-13 00:08:00,0.6812,0.6812,0.6812,0.6812,118400000.0
2007-04-13 00:09:00,0.6812,0.68125,0.6812,0.68125,33600000.0
2007-04-13 00:10:00,0.6813,0.6813,0.6813,0.6813,2400000.0
2007-04-13 00:11:00,0.6813,0.68145,0.6813,0.68145,110400000.0
2007-04-13 00:12:00,0.6815,0.6815,0.6814,0.6814,102400000.0
2007-04-13 00:13:00,0.68145,0.6815,0.68135,0.68145,311100003.0
2007-04-13 00:14:00,0.68145,0.68145,0.6814,0.6814,127200000.0
2007-04-13 00:15:00,0.68135,0.68145,0.68135,0.6814,85700000.0
2007-04-13 00:16:00,0.6814,0.6815,0.6814,0.68145,70400000.0
2007-04-13 00:17:00,0.6815,0.6815,0.68145,0.68145,66400000.0
2007-04-13 00:18:00,0.6814,0.6814,0.68135,0.68135,66400000.0
2007-04-13 00:19:00,0.68135,0.6814,0.6812,0.6813,137600000.0
2007-04-13 00:20:00,0.6813,0.6813,0.6813,0.6813,51200000.0
2007-04-13 00:21:00,0.6813,0.6813,0.68125,0.68125,27200001.0
2007-04-13 00:22:00,0.68125,0.68127,0.68118,0.6812,514499998.0
2007-04-13 00:23:00,0.6812,0.68127,0.68115,0.68127,420699998.0
2007-04-13 00:24:00,0.6813,0.6813,0.6813,0.6813,4000000.0
2007-04-13 00:25:00,0.6813,0.6813,0.68095,0.681,195200000.0
2007-04-13 00:26:00,0.6811,0.6811,0.68095,0.681,248400000.0
2007-04-13 00:27:00,0.68105,0.6811,0.6809,0.681,108000000.0
2007-04-13 00:28:00,0.681,0.681,0.6809,0.681,85299999.0
2007-04-13 00:29:00,0.681,0.681,0.68085,0.681,47600000.0
2007-04-13 00:30:00,0.681,0.6811,0.6809,0.6811,85599996.0
2007-04-13 00:31:00,0.681,0.68105,0.681,0.681,107200000.0
2007-04-13 00:32:00,0.681,0.6811,0.68095,0.6811,72100000.0
2007-04-13 00:33:00,0.68105,0.6811,0.68105,0.6811,12800000.0
2007-04-13 00:34:00,0.6811,0.6811,0.6811,0.6811,2400000.0
2007-04-13 00:35:00,0.6811,0.6811,0.68105,0.68105,24000000.0
2007-04-13 00:36:00,0.6811,0.6811,0.6811,0.6811,13600000.0
2007-04-13 00:37:00,0.6811,0.6811,0.6811,0.6811,40000000.0
2007-04-13 00:38:00,0.6811,0.6811,0.6811,0.6811,16800000.0
2007-04-13 00:39:00,0.6811,0.6811,0.6811,0.6811,51200000.0
2007-04-13 00:40:00,0.6811,0.6812,0.6811,0.6812,93600000.0
2007-04-13 00:41:00,0.6812,0.6813,0.6811,0.6813,95200000.0
2007-04-13 00:42:00,0.6812,0.6813,0.6811,0.6812,190599999.0
2007-04-13 00:43:00,0.6812,0.6813,0.6811,0.6812,323399997.0
2007-04-13 00:44:00,0.6812,0.6814,0.68107,0.68125,78800000.0
2007-04-13 00:45:00,0.68125,0.68125,0.681,0.6811,157400000.0
2007-04-13 00:46:00,0.6811,0.6812,0.68095,0.68095,97500000.0
2007-04-13 00:47:00,0.68095,0.6812,0.6809,0.6812,66400000.0
2007-04-13 00:48:00,0.6812,0.6813,0.681,0.681,130900001.0
2007-04-13 00:49:00,0.68115,0.68115,0.6811,0.68115,58500000.0
2007-04-13 00:50:00,0.6812,0.6812,0.681,0.681,172000000.0
2007-04-13 00:51:00,0.6811,0.68115,0.681,0.6811,117600000.0
2007-04-13 00:52:00,0.6811,0.68115,0.681,0.68105,80700000.0
2007-04-13 00:53:00,0.6811,0.6811,0.68105,0.68105,56000000.0
2007-04-13 00:54:00,0.68105,0.68115,0.68105,0.6811,75200000.0
2007-04-13 00:55:00,0.68115,0.6812,0.68105,0.68115,122900000.0
2007-04-13 00:56:00,0.6812,0.6812,0.68105,0.6811,57600001.0
2007-04-13 00:57:00,0.6811,0.6811,0.68105,0.6811,173700000.0
2007-04-13 00:58:00,0.6811,0.68115,0.681,0.681,157600000.0
2007-04-13 00:59:00,0.681,0.68125,0.681,0.6811,224000000.0
2007-04-13 01:00:00,0.6811,0.6812,0.6811,0.6811,169600000.0
2007-04-13 01:01:00,0.6811,0.68115,0.6811,0.68115,49600000.0
2007-04-13 01:02:00,0.68115,0.6812,0.6811,0.6811,128000000.0
2007-04-13 01:03:00,0.68115,0.6812,0.6811,0.68115,182200000.0
2007-04-13 01:04:00,0.6812,0.6812,0.6811,0.68115,98500000.0
2007-04-13 01:05:00,0.68115,0.6812,0.6811,0.6812,135600003.0
2007-04-13 01:06:00,0.6812,0.6812,0.6811,0.6812,160099996.0
2007-04-13 01:07:00,0.6812,0.68125,0.68115,0.68115,87200000.0
2007-04-13 01:08:00,0.68115,0.6812,0.68115,0.6812,50400000.0
2007-04-13 01:09:00,0.6812,0.6812,0.6812,0.6812,21400000.0
2007-04-13 01:10:00,0.68125,0.68125,0.6812,0.6812,9400000.0
2007-04-13 01:11:00,0.68112,0.68112,0.68105,0.6811,883199993.0
2007-04-13 01:12:00,0.68125,0.68125,0.68125,0.68125,10400000.0
2007-04-13 01:13:00,0.6813,0.6813,0.68125,0.68125,7200000.0
2007-04-13 01:14:00,0.68125,0.68125,0.6812,0.6812,36800000.0
2007-04-13 01:15:00,0.6812,0.6812,0.6812,0.6812,27200000.0
2007-04-13 01:16:00,0.6812,0.6812,0.6812,0.6812,4800000.0
2007-04-13 01:17:00,0.6812,0.6812,0.6812,0.6812,2400000.0
2007-04-13 01:18:00,0.68115,0.6812,0.68115,0.6812,20000000.0
2007-04-13 01:19:00,0.6813,0.6813,0.68115,0.6812,23100000.0
2007-04-13 01:20:00,0.68117,0.6812,0.68114,0.68114,90200001.0
2007-04-13 01:21:00,0.6811,0.68115,0.68108,0.6811,174699999.0
2007-04-13 01:22:00,0.6813,0.6813,0.6812,0.6812,52800000.0
2007-04-13 01:23:00,0.68115,0.6812,0.68115,0.68115,30400000.0
2007-04-13 01:24:00,0.68112,0.68118,0.68112,0.68114,196799999.0
2007-04-13 01:25:00,0.68109,0.68112,0.68102,0.68112,118400000.0
2007-04-13 01:26:00,0.68115,0.68115,0.68115,0.68115,4000000.0
2007-04-13 01:27:00,0.6812,0.6812,0.6812,0.6812,6400000.0
2007-04-13 01:28:00,0.6812,0.6812,0.6812,0.6812,25600000.0
2007-04-13 01:29:00,0.6812,0.6812,0.6811,0.68115,87800000.0
2007-04-13 01:30:00,0.6811,0.6812,0.6811,0.6812,85600000.0
2007-04-13 01:31:00,0.6812,0.6813,0.6812,0.68125,57600000.0
2007-04-13 01:32:00,0.68107,0.68121,0.68107,0.68112,261600002.0
2007-04-13 01:33:00,0.68125,0.68125,0.68125,0.68125,20800000.0
2007-04-13 01:34:00,0.68125,0.6813,0.6812,0.6812,22400000.0
2007-04-13 01:35:00,0.68115,0.68119,0.68105,0.68113,166300000.0
2007-04-13 01:36:00,0.6812,0.6812,0.6812,0.6812,3300000.0
2007-04-13 01:37:00,0.6812,0.6812,0.68115,0.68115,16800000.0
2007-04-13 01:38:00,0.68117,0.68121,0.6811,0.6811,105600000.0
2007-04-13 01:39:00,0.68112,0.68117,0.68104,0.68117,138400001.0
2007-04-13 01:40:00,0.6812,0.6812,0.68115,0.68115,84000000.0
2007-04-13 01:41:00,0.6812,0.6814,0.6812,0.6813,60800000.0
2007-04-13 01:42:00,0.6814,0.6814,0.6814,0.6814,4800000.0
2007-04-13 01:43:00,0.6814,0.6814,0.6813,0.6813,43200000.0
2007-04-13 01:44:00,0.6813,0.6814,0.68125,0.6813,129700000.0
2007-04-13 01:45:00,0.6813,0.6813,0.6812,0.6813,112700002.0
2007-04-13 01:46:00,0.6813,0.68135,0.68125,0.6813,168600000.0
2007-04-13 01:47:00,0.6813,0.6813,0.6813,0.6813,44000000.0
2007-04-13 01:48:00,0.68135,0.68135,0.68125,0.6813,114800000.0
2007-04-13 01:49:00,0.6813,0.6814,0.68125,0.6813,163499997.0
2007-04-13 01:50:00,0.6813,0.6814,0.6813,0.6814,42400000.0
2007-04-13 01:51:00,0.6813,0.6814,0.6813,0.6813,73600000.0
2007-04-13 01:52:00,0.6813,0.6813,0.6813,0.6813,38400000.0
2007-04-13 01:53:00,0.6813,0.68135,0.68125,0.68125,131200000.0
2007-04-13 01:54:00,0.68125,0.6813,0.6812,0.6812,88999999.0
2007-04-13 01:55:00,0.68125,0.6813,0.68125,0.6813,7400000.0
2007-04-13 01:56:00,0.6813,0.6813,0.6813,0.6813,22400000.0
2007-04-13 01:57:00,0.68125,0.6813,0.68125,0.6813,63200000.0
2007-04-13 01:58:00,0.68125,0.68125,0.6812,0.6812,46400000.0
2007-04-13 01:59:00,0.6812,0.6812,0.6811,0.6812,121600000.0
2007-04-13 02:00:00,0.68125,0.68125,0.6812,0.68125,52000000.0
2007-04-13 02:01:00,0.6812,0.6813,0.6811,0.6813,210100000.0
2007-04-13 02:02:00,0.6813,0.6814,0.6813,0.6814,73600000.0
2007-04-13 02:03:00,0.68135,0.6814,0.68135,0.6814,15200000.0
2007-04-13 02:04:00,0.68135,0.6814,0.6813,0.6814,61600000.0
2007-04-13 02:05:00,0.6814,0.6814,0.68125,0.6814,214300001.0
2007-04-13 02:06:00,0.68135,0.6814,0.68125,0.6814,91200000.0
2007-04-13 02:07:00,0.6813,0.6814,0.68115,0.6813,312000001.0
2007-04-13 02:08:00,0.6813,0.6814,0.6813,0.6814,52800000.0
2007-04-13 02:09:00,0.6814,0.6814,0.6814,0.6814,66400000.0
2007-04-13 02:10:00,0.6814,0.6814,0.68125,0.6813,80200000.0
2007-04-13 02:11:00,0.6814,0.6814,0.68135,0.68135,16000000.0
2007-04-13 02:12:00,0.6813,0.6813,0.68125,0.6813,58400000.0
2007-04-13 02:13:00,0.6813,0.6813,0.68125,0.68125,13200000.0
2007-04-13 02:14:00,0.6812,0.6812,0.68105,0.68115,194099999.0
2007-04-13 02:15:00,0.68115,0.6812,0.68115,0.68115,23500000.0
2007-04-13 02:16:00,0.68115,0.6812,0.681,0.681,157500000.0
2007-04-13 02:17:00,0.681,0.6811,0.68095,0.6811,97300001.0
2007-04-13 02:18:00,0.6811,0.6812,0.6811,0.6812,97600001.0
2007-04-13 02:19:00,0.6812,0.6812,0.68115,0.6812,91200000.0
2007-04-13 02:20:00,0.6812,0.6813,0.68115,0.6813,159799999.0
2007-04-13 02:21:00,0.6813,0.6814,0.6812,0.6812,189799999.0
2007-04-13 02:22:00,0.6813,0.6814,0.6812,0.6813,518800000.0
2007-04-13 02:23:00,0.6813,0.6814,0.6813,0.6814,204800001.0
2007-04-13 02:24:00,0.6814,0.6814,0.6813,0.6814,110400001.0
2007-04-13 02:25:00,0.6814,0.6814,0.6812,0.6812,361600003.0
2007-04-13 02:26:00,0.6812,0.6813,0.6812,0.6812,179200000.0
2007-04-13 02:27:00,0.6812,0.68125,0.6812,0.68125,26400000.0
2007-04-13 02:28:00,0.68125,0.68125,0.68125,0.68125,16000000.0
2007-04-13 02:29:00,0.6812,0.68125,0.68115,0.68115,117300000.0
2007-04-13 02:30:00,0.6812,0.68125,0.68115,0.6812,118100001.0
2007-04-13 02:31:00,0.6812,0.6813,0.6812,0.6813,57300000.0
2007-04-13 02:32:00,0.68125,0.6814,0.68125,0.6813,258399999.0
2007-04-13 02:33:00,0.6813,0.6814,0.6812,0.6813,327099996.0
2007-04-13 02:34:00,0.6813,0.6814,0.68125,0.6813,62400000.0
2007-04-13 02:35:00,0.6813,0.6814,0.6813,0.68135,178400000.0
2007-04-13 02:36:00,0.6814,0.6814,0.6813,0.68135,171700000.0
2007-04-13 02:37:00,0.6814,0.68145,0.6814,0.68145,32000000.0
2007-04-13 02:38:00,0.68145,0.6816,0.68145,0.6815,285699999.0
2007-04-13 02:39:00,0.6816,0.6817,0.68155,0.6817,442300000.0
2007-04-13 02:40:00,0.68165,0.6817,0.6815,0.68165,183200000.0
2007-04-13 02:41:00,0.68165,0.6817,0.6816,0.6816,263800001.0
2007-04-13 02:42:00,0.6816,0.68165,0.6815,0.68155,404199999.0
2007-04-13 02:43:00,0.6816,0.6816,0.6816,0.6816,40000000.0
2007-04-13 02:44:00,0.6816,0.68215,0.6816,0.6821,300800000.0
2007-04-13 02:45:00,0.6821,0.68215,0.68195,0.682,592599999.0
2007-04-13 02:46:00,0.682,0.682,0.68195,0.68195,64000000.0
2007-04-13 02:47:00,0.68195,0.682,0.68185,0.6819,76800000.0
2007-04-13 02:48:00,0.6819,0.68195,0.68185,0.6819,158400000.0
2007-04-13 02:49:00,0.682,0.682,0.6819,0.6819,89600000.0
2007-04-13 02:50:00,0.6819,0.6819,0.68165,0.68185,635500001.0
2007-04-13 02:51:00,0.68185,0.6819,0.6817,0.6817,229600000.0
2007-04-13 02:52:00,0.68175,0.6819,0.6816,0.68165,348000000.0
2007-04-13 02:53:00,0.6817,0.6817,0.6815,0.6816,255200000.0
2007-04-13 02:54:00,0.6816,0.6817,0.6815,0.6816,572000000.0
2007-04-13 02:55:00,0.68165,0.6818,0.68165,0.68175,218400000.0
2007-04-13 02:56:00,0.68175,0.6818,0.68165,0.6818,195700001.0
2007-04-13 02:57:00,0.6818,0.6819,0.6816,0.6819,260800000.0
2007-04-13 02:58:00,0.68185,0.6819,0.6817,0.6817,334400000.0
2007-04-13 02:59:00,0.6818,0.6819,0.6815,0.6818,332999997.0
2007-04-13 03:00:00,0.6818,0.6818,0.6816,0.6817,167200000.0
2007-04-13 03:01:00,0.6817,0.6818,0.6816,0.68175,517100001.0
2007-04-13 03:02:00,0.6817,0.6818,0.68165,0.68165,188100000.0
2007-04-13 03:03:00,0.68165,0.6817,0.68165,0.68165,195100000.0
2007-04-13 03:04:00,0.6817,0.6817,0.6817,0.6817,56000000.0
2007-04-13 03:05:00,0.6817,0.6819,0.6817,0.6819,224000000.0
2007-04-13 03:06:00,0.6818,0.6818,0.6818,0.6818,129600000.0
2007-04-13 03:07:00,0.6818,0.6818,0.6818,0.6818,9600000.0
2007-04-13 03:08:00,0.6818,0.6818,0.6818,0.6818,6400000.0
2007-04-13 03:09:00,0.6818,0.6819,0.6818,0.6819,39200000.0
2007-04-13 03:10:00,0.6819,0.6819,0.6818,0.6819,273000000.0
2007-04-13 03:11:00,0.6819,0.6819,0.6818,0.6819,115500000.0
2007-04-13 03:12:00,0.68185,0.6819,0.68175,0.6819,64800000.0
2007-04-13 03:13:00,0.6819,0.6819,0.68175,0.68175,167800000.0
2007-04-13 03:14:00,0.68175,0.6818,0.68175,0.6818,56800000.0
2007-04-13 03:15:00,0.68175,0.6818,0.68175,0.68175,107600000.0
2007-04-13 03:16:00,0.6818,0.6818,0.68175,0.68175,30400000.0
2007-04-13 03:17:00,0.6818,0.6818,0.6818,0.6818,12800000.0
2007-04-13 03:18:00,0.6818,0.6818,0.6817,0.6817,91200000.0
2007-04-13 03:19:00,0.6817,0.682,0.6817,0.682,219200000.0
2007-04-13 03:20:00,0.682,0.6821,0.6819,0.682,312799999.0
2007-04-13 03:21:00,0.682,0.6821,0.68175,0.6821,345700002.0
2007-04-13 03:22:00,0.6821,0.6822,0.6821,0.6821,331200000.0
2007-04-13 03:23:00,0.6821,0.6823,0.6819,0.68195,752899998.0
2007-04-13 03:24:00,0.68195,0.6821,0.6818,0.6819,220799999.0
2007-04-13 03:25:00,0.6819,0.6819,0.68175,0.68175,293300000.0
2007-04-13 03:26:00,0.68175,0.6818,0.68175,0.6818,164900001.0
2007-04-13 03:27:00,0.6818,0.6819,0.68175,0.6818,231899999.0
2007-04-13 03:28:00,0.6819,0.682,0.68185,0.6819,360500000.0
2007-04-13 03:29:00,0.6819,0.68195,0.6818,0.6819,228699999.0
2007-04-13 03:30:00,0.6819,0.6819,0.68185,0.6819,162700001.0
2007-04-13 03:31:00,0.682,0.6821,0.6816,0.6817,475700000.0
2007-04-13 03:32:00,0.68175,0.6818,0.6817,0.6818,163600000.0
2007-04-13 03:33:00,0.6817,0.6818,0.68155,0.6817,287000002.0
2007-04-13 03:34:00,0.6817,0.68175,0.6817,0.6817,180800000.0
2007-04-13 03:35:00,0.6817,0.68185,0.6816,0.68165,401600000.0
2007-04-13 03:36:00,0.68165,0.68175,0.6816,0.68175,212800000.0
2007-04-13 03:37:00,0.68175,0.6818,0.68165,0.6818,199199998.0
2007-04-13 03:38:00,0.68175,0.6818,0.68155,0.6817,292000000.0
2007-04-13 03:39:00,0.6817,0.6817,0.6816,0.6816,123500001.0
2007-04-13 03:40:00,0.6816,0.6817,0.6816,0.68165,152199999.0
2007-04-13 03:41:00,0.68165,0.68175,0.68165,0.6817,172500000.0
2007-04-13 03:42:00,0.6817,0.68175,0.6816,0.6816,208100001.0
2007-04-13 03:43:00,0.68165,0.68165,0.68155,0.68155,290199998.0
2007-04-13 03:44:00,0.6816,0.6817,0.68155,0.6816,294000000.0
2007-04-13 03:45:00,0.6816,0.6817,0.68155,0.68165,164500000.0
2007-04-13 03:46:00,0.68165,0.6817,0.68155,0.68165,190900000.0
2007-04-13 03:47:00,0.68165,0.6817,0.6816,0.6817,164300000.0
2007-04-13 03:48:00,0.6817,0.6817,0.6815,0.6815,379999997.0
2007-04-13 03:49:00,0.6815,0.6815,0.6815,0.6815,164000002.0
2007-04-13 03:50:00,0.6815,0.6815,0.6815,0.6815,28800000.0
2007-04-13 03:51:00,0.6815,0.6815,0.6815,0.6815,56800000.0
2007-04-13 03:52:00,0.68145,0.68165,0.68145,0.68165,134500000.0
2007-04-13 03:53:00,0.68165,0.68165,0.68165,0.68165,7200000.0
2007-04-13 03:54:00,0.68165,0.6817,0.68165,0.68165,16800000.0
2007-04-13 03:55:00,0.6817,0.6817,0.6816,0.6817,63199998.0
2007-04-13 03:56:00,0.6816,0.6817,0.6816,0.6816,118400000.0
2007-04-13 03:57:00,0.6816,0.6817,0.6816,0.68165,21600000.0
2007-04-13 03:58:00,0.6817,0.6817,0.68165,0.6817,25900000.0
2007-04-13 03:59:00,0.68165,0.6817,0.6816,0.6816,57200001.0
2007-04-13 04:00:00,0.6816,0.6816,0.68145,0.6815,161100000.0
2007-04-13 04:01:00,0.6815,0.6816,0.6815,0.6816,151200000.0
2007-04-13 04:02:00,0.68155,0.6816,0.68155,0.6816,45600000.0
2007-04-13 04:03:00,0.6816,0.6816,0.6816,0.6816,116000000.0
2007-04-13 04:04:00,0.6816,0.6817,0.6816,0.6816,74400000.0
2007-04-13 04:05:00,0.6816,0.6817,0.6816,0.6817,44800000.0
2007-04-13 04:06:00,0.6817,0.6817,0.6817,0.6817,7200000.0
2007-04-13 04:07:00,0.6817,0.6817,0.6816,0.6816,51200000.0
2007-04-13 04:08:00,0.6816,0.6816,0.68145,0.68155,224399999.0
2007-04-13 04:09:00,0.6816,0.68165,0.6815,0.68155,97800000.0
2007-04-13 04:10:00,0.6816,0.6817,0.68155,0.68165,178900000.0
2007-04-13 04:11:00,0.68165,0.68175,0.6816,0.68175,276899996.0
2007-04-13 04:12:00,0.68175,0.68185,0.6817,0.6818,64800000.0
2007-04-13 04:13:00,0.6818,0.6818,0.68165,0.68165,40800000.0
2007-04-13 04:14:00,0.68175,0.68175,0.68165,0.68165,107500000.0
2007-04-13 04:15:00,0.6817,0.6818,0.68165,0.6818,282299998.0
2007-04-13 04:16:00,0.6818,0.6818,0.6818,0.6818,12000000.0
2007-04-13 04:17:00,0.68175,0.6818,0.68175,0.68175,48000000.0
2007-04-13 04:18:00,0.68175,0.6818,0.6817,0.68175,80000000.0
2007-04-13 04:19:00,0.68175,0.68175,0.68175,0.68175,24000000.0
2007-04-13 04:20:00,0.68175,0.68175,0.68175,0.68175,63600000.0
2007-04-13 04:21:00,0.68175,0.68175,0.6817,0.68175,29600000.0
2007-04-13 04:22:00,0.6817,0.6817,0.68155,0.6817,172099997.0
2007-04-13 04:23:00,0.6816,0.6817,0.68155,0.6817,133199999.0
2007-04-13 04:24:00,0.6816,0.6817,0.68155,0.6816,94700000.0
2007-04-13 04:25:00,0.6816,0.6817,0.6816,0.6817,168600000.0
2007-04-13 04:26:00,0.6816,0.6817,0.6816,0.6817,104000000.0
2007-04-13 04:27:00,0.6817,0.68185,0.68165,0.68185,237600000.0
2007-04-13 04:28:00,0.6819,0.6819,0.6817,0.6818,196000000.0
2007-04-13 04:29:00,0.6819,0.68195,0.68185,0.6819,45600000.0
2007-04-13 04:30:00,0.6819,0.682,0.68185,0.68185,84800000.0
2007-04-13 04:31:00,0.68185,0.6819,0.68185,0.68185,36800000.0
2007-04-13 04:32:00,0.68185,0.6819,0.68175,0.68185,106300000.0
2007-04-13 04:33:00,0.68185,0.6819,0.68185,0.6819,22600000.0
2007-04-13 04:34:00,0.6819,0.6819,0.68165,0.6818,133600000.0
2007-04-13 04:35:00,0.68185,0.68185,0.6818,0.68185,155000000.0
2007-04-13 04:36:00,0.68185,0.6819,0.68185,0.68185,94400000.0
2007-04-13 04:37:00,0.68185,0.68185,0.68185,0.68185,124000000.0
2007-04-13 04:38:00,0.6818,0.6819,0.68175,0.6819,165900000.0
2007-04-13 04:39:00,0.6819,0.6819,0.6818,0.6819,80199999.0
2007-04-13 04:40:00,0.6819,0.6819,0.68175,0.68175,252199997.0
2007-04-13 04:41:00,0.6818,0.6819,0.6817,0.6819,272000002.0
2007-04-13 04:42:00,0.6819,0.6819,0.68175,0.68175,49600000.0
2007-04-13 04:43:00,0.6818,0.6819,0.68175,0.68185,98200000.0
2007-04-13 04:44:00,0.6819,0.682,0.68185,0.68195,370300000.0
2007-04-13 04:45:00,0.68195,0.682,0.68185,0.68185,237999999.0
2007-04-13 04:46:00,0.68185,0.682,0.68185,0.6819,185200000.0
2007-04-13 04:47:00,0.6819,0.682,0.68185,0.68185,96000000.0
2007-04-13 04:48:00,0.68185,0.68185,0.68185,0.68185,1600000.0
2007-04-13 04:49:00,0.68185,0.68185,0.68185,0.68185,12000000.0
2007-04-13 04:50:00,0.68185,0.68185,0.6814,0.68155,307399999.0
2007-04-13 04:51:00,0.6815,0.6816,0.6815,0.68155,178500000.0
2007-04-13 04:52:00,0.6816,0.6816,0.6815,0.6815,75700000.0
2007-04-13 04:53:00,0.68155,0.6816,0.68145,0.68145,240000001.0
2007-04-13 04:54:00,0.68145,0.6816,0.68145,0.6816,230400000.0
2007-04-13 04:55:00,0.6816,0.6817,0.6815,0.68165,262400000.0
2007-04-13 04:56:00,0.68165,0.68165,0.6816,0.6816,27200000.0
2007-04-13 04:57:00,0.6816,0.6817,0.68155,0.6817,32800000.0
2007-04-13 04:58:00,0.6817,0.6817,0.6816,0.6817,16000000.0
2007-04-13 04:59:00,0.6817,0.6817,0.6817,0.6817,14400000.0
2007-04-13 05:00:00,0.68141,0.68163,0.68141,0.68159,33600000.0
2007-04-13 05:01:00,0.6817,0.6817,0.6816,0.6816,40800000.0
2007-04-13 05:02:00,0.6816,0.6817,0.6816,0.6817,24000000.0
2007-04-13 05:03:00,0.6817,0.6817,0.6817,0.6817,20000000.0
2007-04-13 05:04:00,0.6817,0.6817,0.6817,0.6817,29600000.0
2007-04-13 05:05:00,0.6817,0.68175,0.68165,0.6817,203100000.0
2007-04-13 05:06:00,0.6817,0.6818,0.68165,0.6818,96000000.0
2007-04-13 05:07:00,0.6818,0.6818,0.6817,0.68175,33900000.0
2007-04-13 05:08:00,0.6818,0.6818,0.6818,0.6818,2400000.0
2007-04-13 05:09:00,0.68177,0.68177,0.68163,0.68165,16000000.0
2007-04-13 05:10:00,0.6818,0.6818,0.6818,0.6818,2400000.0
2007-04-13 05:11:00,0.6818,0.6818,0.68175,0.6818,8000000.0
2007-04-13 05:12:00,0.68175,0.6818,0.68175,0.6818,26400000.0
2007-04-13 05:13:00,0.6818,0.6818,0.6818,0.6818,4800000.0
2007-04-13 05:14:00,0.68166,0.6817,0.68155,0.6816,212799997.0
2007-04-13 05:15:00,0.68175,0.68175,0.68175,0.68175,1600000.0
2007-04-13 05:16:00,0.68163,0.68172,0.68145,0.68158,49300000.0
2007-04-13 05:17:00,0.68175,0.6818,0.6817,0.6818,73600000.0
2007-04-13 05:18:00,0.68175,0.68175,0.68175,0.68175,3200000.0
2007-04-13 05:19:00,0.68165,0.6818,0.68165,0.68175,19100000.0
2007-04-13 05:20:00,0.68175,0.6818,0.68175,0.6818,8000000.0
2007-04-13 05:21:00,0.68185,0.68185,0.68175,0.6818,52700000.0
2007-04-13 05:22:00,0.6818,0.6818,0.6816,0.6816,42400000.0
2007-04-13 05:23:00,0.68155,0.68165,0.68155,0.6816,109400000.0
2007-04-13 05:24:00,0.68155,0.6817,0.6815,0.6815,182600000.0
2007-04-13 05:25:00,0.68145,0.6816,0.68135,0.6815,338000000.0
2007-04-13 05:26:00,0.6815,0.6815,0.6815,0.6815,73300000.0
2007-04-13 05:27:00,0.68145,0.68161,0.68142,0.68142,109599998.0
2007-04-13 05:28:00,0.6815,0.6815,0.68145,0.6815,102500000.0
2007-04-13 05:29:00,0.68145,0.6816,0.68145,0.6815,63700000.0
2007-04-13 05:30:00,0.6816,0.68165,0.6815,0.6816,185599999.0
2007-04-13 05:31:00,0.6816,0.6816,0.6815,0.6816,73300000.0
2007-04-13 05:32:00,0.6816,0.6816,0.6815,0.6816,52900000.0
2007-04-13 05:33:00,0.68155,0.68165,0.6815,0.6816,67200000.0
2007-04-13 05:34:00,0.6816,0.6817,0.6816,0.68165,87200000.0
2007-04-13 05:35:00,0.68165,0.6818,0.6816,0.68175,146400000.0
2007-04-13 05:36:00,0.68175,0.68175,0.68155,0.68165,166799999.0
2007-04-13 05:37:00,0.6817,0.6817,0.6816,0.6816,88000000.0
2007-04-13 05:38:00,0.6816,0.6817,0.6815,0.6817,259999998.0
2007-04-13 05:39:00,0.6817,0.6817,0.6816,0.68165,35700000.0
2007-04-13 05:40:00,0.6817,0.6817,0.6816,0.6816,24800000.0
2007-04-13 05:41:00,0.68165,0.6817,0.68145,0.6815,174700000.0
2007-04-13 05:42:00,0.68145,0.6815,0.68145,0.6815,217900000.0
2007-04-13 05:43:00,0.6815,0.6816,0.68145,0.6815,130300000.0
2007-04-13 05:44:00,0.6815,0.6815,0.6815,0.6815,105600000.0
2007-04-13 05:45:00,0.6815,0.6815,0.6815,0.6815,16000000.0
2007-04-13 05:46:00,0.6815,0.6815,0.6815,0.6815,10600000.0
2007-04-13 05:47:00,0.68145,0.68145,0.68145,0.68145,8800000.0
2007-04-13 05:48:00,0.6815,0.6815,0.68145,0.68145,52800000.0
2007-04-13 05:49:00,0.6815,0.6815,0.6815,0.6815,4000000.0
2007-04-13 05:50:00,0.6815,0.6815,0.68145,0.68145,50400000.0
2007-04-13 05:51:00,0.6815,0.6815,0.68145,0.6815,52100000.0
2007-04-13 05:52:00,0.68145,0.6815,0.68145,0.6815,48800000.0
2007-04-13 05:53:00,0.6815,0.6815,0.68145,0.68145,48600000.0
2007-04-13 05:54:00,0.6815,0.6815,0.6815,0.6815,4000000.0
2007-04-13 05:55:00,0.6815,0.6815,0.68145,0.6815,61500000.0
2007-04-13 05:56:00,0.6815,0.6815,0.6815,0.6815,59200000.0
2007-04-13 05:57:00,0.6815,0.68155,0.6815,0.6815,42400000.0
2007-04-13 05:58:00,0.6815,0.6815,0.6815,0.6815,32800000.0
2007-04-13 05:59:00,0.6815,0.6815,0.6815,0.6815,14400000.0
2007-04-13 06:00:00,0.6815,0.6815,0.6815,0.6815,21600000.0
2007-04-13 06:01:00,0.6815,0.6815,0.68145,0.6815,24800000.0
2007-04-13 06:02:00,0.6815,0.6815,0.6815,0.6815,4800000.0
2007-04-13 06:03:00,0.6815,0.6815,0.68145,0.68145,21600000.0
2007-04-13 06:04:00,0.68145,0.6815,0.68145,0.68145,26300000.0
2007-04-13 06:05:00,0.6815,0.6816,0.68145,0.68145,185599998.0
2007-04-13 06:06:00,0.68145,0.6816,0.68145,0.6815,99199998.0
2007-04-13 06:07:00,0.68155,0.68155,0.6815,0.6815,42500000.0
2007-04-13 06:08:00,0.6815,0.68155,0.68145,0.6815,19800000.0
2007-04-13 06:09:00,0.6815,0.68155,0.6815,0.68155,35200000.0
2007-04-13 06:10:00,0.68155,0.68155,0.68145,0.6815,84100000.0
2007-04-13 06:11:00,0.68145,0.6815,0.68145,0.6815,36800000.0
2007-04-13 06:12:00,0.6815,0.6815,0.6815,0.6815,24000000.0
2007-04-13 06:13:00,0.6815,0.6815,0.68145,0.68145,11200000.0
2007-04-13 06:14:00,0.68145,0.6815,0.68145,0.68145,11200000.0
2007-04-13 06:15:00,0.6815,0.6815,0.6814,0.6814,5600000.0
2007-04-13 06:16:00,0.6814,0.68145,0.6814,0.6814,22400000.0
2007-04-13 06:17:00,0.6814,0.6814,0.68135,0.6814,69800000.0
2007-04-13 06:18:00,0.68135,0.68135,0.68125,0.68125,121200000.0
2007-04-13 06:19:00,0.6813,0.6814,0.68125,0.6814,112200000.0
2007-04-13 06:20:00,0.6814,0.6814,0.6814,0.6814,58900000.0
2007-04-13 06:21:00,0.6814,0.6814,0.68135,0.68135,20000000.0
2007-04-13 06:22:00,0.68135,0.6814,0.6813,0.68135,45600000.0
2007-04-13 06:23:00,0.68135,0.6814,0.68135,0.68135,17600000.0
2007-04-13 06:24:00,0.68135,0.6814,0.68135,0.6814,8000000.0
2007-04-13 06:25:00,0.6814,0.6814,0.68135,0.68135,8800000.0
2007-04-13 06:26:00,0.6813,0.6814,0.6813,0.6814,43200000.0
2007-04-13 06:27:00,0.6814,0.6814,0.6812,0.6813,172099998.0
2007-04-13 06:28:00,0.6813,0.6814,0.6813,0.6814,234400000.0
2007-04-13 06:29:00,0.6814,0.6814,0.6814,0.6814,88800000.0
2007-04-13 06:30:00,0.6814,0.6814,0.6813,0.6813,98400000.0
2007-04-13 06:31:00,0.6813,0.6813,0.68125,0.6813,62400000.0
2007-04-13 06:32:00,0.6813,0.6813,0.6813,0.6813,18100000.0
2007-04-13 06:33:00,0.6814,0.6814,0.68125,0.6813,18300000.0
2007-04-13 06:34:00,0.6813,0.6814,0.6813,0.6814,84800000.0
2007-04-13 06:35:00,0.68135,0.6814,0.6813,0.6814,45600000.0
2007-04-13 06:36:00,0.6814,0.6814,0.6813,0.68135,38400000.0
2007-04-13 06:37:00,0.6814,0.6814,0.6813,0.6813,20000000.0
2007-04-13 06:38:00,0.6814,0.6814,0.6814,0.6814,7200000.0
2007-04-13 06:39:00,0.6814,0.6814,0.68125,0.6813,154799998.0
2007-04-13 06:40:00,0.68135,0.6814,0.6813,0.6813,75300000.0
2007-04-13 06:41:00,0.6813,0.6813,0.68125,0.6813,128500000.0
2007-04-13 06:42:00,0.68125,0.6814,0.68125,0.6814,202400000.0
2007-04-13 06:43:00,0.6814,0.6814,0.6813,0.6814,80800000.0
2007-04-13 06:44:00,0.68135,0.6814,0.68135,0.6814,13100000.0
2007-04-13 06:45:00,0.68135,0.6814,0.6813,0.6814,120800000.0
2007-04-13 06:46:00,0.6814,0.6814,0.6813,0.6813,68000000.0
2007-04-13 06:47:00,0.6813,0.6813,0.6813,0.6813,68700000.0
2007-04-13 06:48:00,0.6813,0.6813,0.68125,0.68125,43600000.0
2007-04-13 06:49:00,0.68125,0.6813,0.68125,0.68125,184000000.0
2007-04-13 06:50:00,0.68125,0.6813,0.68115,0.6813,188400001.0
2007-04-13 06:51:00,0.6814,0.6814,0.68125,0.6813,211100000.0
2007-04-13 06:52:00,0.6813,0.6813,0.6812,0.6812,164800000.0
2007-04-13 06:53:00,0.68115,0.6813,0.68115,0.68125,232300001.0
2007-04-13 06:54:00,0.68125,0.68135,0.6812,0.6813,154800000.0
2007-04-13 06:55:00,0.68135,0.68135,0.68125,0.68125,16000000.0
2007-04-13 06:56:00,0.68125,0.6814,0.68125,0.68125,55300000.0
2007-04-13 06:57:00,0.68135,0.68135,0.6812,0.68135,80599999.0
2007-04-13 06:58:00,0.68135,0.6814,0.6812,0.6812,86400000.0
2007-04-13 06:59:00,0.6813,0.6813,0.6813,0.6813,24000000.0
2007-04-13 07:00:00,0.6813,0.6814,0.6813,0.68135,66400000.0
2007-04-13 07:01:00,0.68135,0.6814,0.6813,0.6814,35900000.0
2007-04-13 07:02:00,0.6813,0.68135,0.6813,0.6813,16000000.0
2007-04-13 07:03:00,0.6814,0.6814,0.6813,0.6813,24800000.0
2007-04-13 07:04:00,0.6814,0.6814,0.68117,0.68133,96999998.0
2007-04-13 07:05:00,0.68135,0.68135,0.6813,0.6813,11200000.0
2007-04-13 07:06:00,0.6813,0.6813,0.6812,0.6813,83200000.0
2007-04-13 07:07:00,0.6813,0.6813,0.6813,0.6813,34400000.0
2007-04-13 07:08:00,0.6813,0.6813,0.68115,0.6813,160300000.0
2007-04-13 07:09:00,0.6813,0.68135,0.6813,0.6813,83200000.0
2007-04-13 07:10:00,0.6813,0.6813,0.6813,0.6813,29600000.0
2007-04-13 07:11:00,0.6813,0.6813,0.6813,0.6813,32800000.0
2007-04-13 07:12:00,0.6813,0.6813,0.6813,0.6813,36000000.0
2007-04-13 07:13:00,0.6813,0.6813,0.6811,0.6812,92800000.0
2007-04-13 07:14:00,0.68115,0.6812,0.68115,0.6812,16000000.0
2007-04-13 07:15:00,0.6812,0.6812,0.6812,0.6812,38400000.0
2007-04-13 07:16:00,0.6812,0.6814,0.68115,0.6814,153500000.0
2007-04-13 07:17:00,0.68135,0.6814,0.68135,0.6814,54300000.0
2007-04-13 07:18:00,0.68135,0.68135,0.6813,0.6813,30400000.0
2007-04-13 07:19:00,0.6813,0.6813,0.68125,0.6813,52500000.0
2007-04-13 07:20:00,0.6813,0.6815,0.6813,0.6815,181600000.0
2007-04-13 07:21:00,0.6814,0.6814,0.68125,0.6813,254500001.0
2007-04-13 07:22:00,0.68125,0.6813,0.68125,0.6813,22400000.0
2007-04-13 07:23:00,0.6813,0.6813,0.6813,0.6813,7200000.0
2007-04-13 07:24:00,0.68167,0.68169,0.68117,0.68117,524400007.0
2007-04-13 07:25:00,0.6812,0.68127,0.68118,0.68125,96000000.0
2007-04-13 07:26:00,0.6813,0.68135,0.6813,0.6813,12000000.0
2007-04-13 07:27:00,0.6813,0.6813,0.68125,0.68125,42400000.0
2007-04-13 07:28:00,0.6813,0.6813,0.68125,0.6813,68800000.0
2007-04-13 07:29:00,0.68135,0.68135,0.6813,0.6813,17600000.0
2007-04-13 07:30:00,0.68135,0.68135,0.68125,0.68125,10400000.0
2007-04-13 07:31:00,0.6813,0.6813,0.6813,0.6813,8800000.0
2007-04-13 07:32:00,0.6813,0.6813,0.6813,0.6813,64800000.0
2007-04-13 07:33:00,0.6813,0.6813,0.68115,0.6813,64000000.0
2007-04-13 07:34:00,0.6812,0.6813,0.68115,0.6812,301700001.0
2007-04-13 07:35:00,0.6812,0.6812,0.681,0.681,183999999.0
2007-04-13 07:36:00,0.681,0.6812,0.68095,0.6812,179100000.0
2007-04-13 07:37:00,0.6812,0.6812,0.68115,0.6812,51200000.0
2007-04-13 07:38:00,0.6812,0.6812,0.681,0.68105,146400000.0
2007-04-13 07:39:00,0.68105,0.6811,0.68095,0.6811,151700000.0
2007-04-13 07:40:00,0.6811,0.6813,0.68105,0.68125,214999996.0
2007-04-13 07:41:00,0.68125,0.6814,0.6812,0.68125,291200000.0
2007-04-13 07:42:00,0.68125,0.68125,0.6811,0.6811,192800000.0
2007-04-13 07:43:00,0.6811,0.6813,0.6811,0.68125,333000001.0
2007-04-13 07:44:00,0.68125,0.6813,0.68105,0.68125,347900000.0
2007-04-13 07:45:00,0.68125,0.68125,0.6811,0.6812,220000000.0
2007-04-13 07:46:00,0.6812,0.68135,0.6812,0.68125,243200000.0
2007-04-13 07:47:00,0.6812,0.68125,0.6812,0.68125,128900000.0
2007-04-13 07:48:00,0.68125,0.6813,0.6811,0.6813,154000000.0
2007-04-13 07:49:00,0.6813,0.6814,0.6813,0.68135,158300000.0
2007-04-13 07:50:00,0.6814,0.6814,0.68125,0.68125,165400000.0
2007-04-13 07:51:00,0.6813,0.6813,0.6813,0.6813,33600000.0
2007-04-13 07:52:00,0.68125,0.6813,0.68115,0.6813,173999997.0
2007-04-13 07:53:00,0.6813,0.6813,0.6812,0.6812,56300000.0
2007-04-13 07:54:00,0.6812,0.6813,0.6811,0.6811,240600000.0
2007-04-13 07:55:00,0.6812,0.6812,0.6811,0.6812,199200001.0
2007-04-13 07:56:00,0.6812,0.6812,0.68105,0.6811,112600000.0
2007-04-13 07:57:00,0.68105,0.6811,0.68105,0.6811,35700000.0
2007-04-13 07:58:00,0.68105,0.6811,0.68105,0.68105,39800000.0
2007-04-13 07:59:00,0.68105,0.6812,0.68105,0.6812,328400000.0
2007-04-13 08:00:00,0.6812,0.6812,0.6812,0.6812,22600000.0
2007-04-13 08:01:00,0.6812,0.6812,0.6812,0.6812,20800000.0
2007-04-13 08:02:00,0.6812,0.6812,0.68105,0.6811,103800000.0
2007-04-13 08:03:00,0.6811,0.6811,0.68105,0.6811,83800000.0
2007-04-13 08:04:00,0.68105,0.6811,0.68095,0.68095,160499999.0
2007-04-13 08:05:00,0.681,0.6811,0.681,0.681,194400000.0
2007-04-13 08:06:00,0.681,0.6811,0.68095,0.681,234300000.0
2007-04-13 08:07:00,0.681,0.6811,0.68095,0.6811,221600003.0
2007-04-13 08:08:00,0.6811,0.6811,0.68105,0.6811,144200000.0
2007-04-13 08:09:00,0.6811,0.6811,0.68095,0.68095,253000000.0
2007-04-13 08:10:00,0.68095,0.68105,0.68095,0.681,407799999.0
2007-04-13 08:11:00,0.681,0.6811,0.68095,0.68105,385399996.0
2007-04-13 08:12:00,0.68105,0.6811,0.68095,0.68105,220000000.0
2007-04-13 08:13:00,0.6811,0.6811,0.68105,0.68105,67200000.0
2007-04-13 08:14:00,0.681,0.6811,0.681,0.68105,260800000.0
2007-04-13 08:15:00,0.6811,0.6812,0.6811,0.6812,258600000.0
2007-04-13 08:16:00,0.6812,0.6812,0.6811,0.68115,108600000.0
2007-04-13 08:17:00,0.6811,0.6811,0.681,0.681,406699999.0
2007-04-13 08:18:00,0.681,0.681,0.68095,0.68095,77300001.0
2007-04-13 08:19:00,0.681,0.681,0.6809,0.6809,194400000.0
2007-04-13 08:20:00,0.6809,0.6812,0.68085,0.681,643400001.0
2007-04-13 08:21:00,0.681,0.6811,0.6809,0.68105,518399999.0
2007-04-13 08:22:00,0.6811,0.68115,0.681,0.68115,686299999.0
2007-04-13 08:23:00,0.68115,0.68115,0.6809,0.68095,635599999.0
2007-04-13 08:24:00,0.681,0.681,0.6809,0.6809,427999999.0
2007-04-13 08:25:00,0.6809,0.6809,0.68085,0.6809,236800000.0
2007-04-13 08:26:00,0.6809,0.6809,0.6808,0.6808,249600000.0
2007-04-13 08:27:00,0.6808,0.68085,0.6807,0.68075,413600000.0
2007-04-13 08:28:00,0.6808,0.68085,0.6806,0.6807,567199998.0
2007-04-13 08:29:00,0.6807,0.6809,0.6807,0.68075,591000000.0
2007-04-13 08:30:00,0.68075,0.6808,0.68065,0.6807,493499999.0
2007-04-13 08:31:00,0.68065,0.68075,0.6806,0.6807,566999996.0
2007-04-13 08:32:00,0.68065,0.6807,0.68055,0.68065,431799999.0
2007-04-13 08:33:00,0.6807,0.68085,0.68065,0.6808,504000000.0
2007-04-13 08:34:00,0.6808,0.6808,0.6807,0.68075,284700000.0
2007-04-13 08:35:00,0.68075,0.6808,0.68065,0.6807,525600000.0
2007-04-13 08:36:00,0.6807,0.6808,0.68065,0.6808,405399996.0
2007-04-13 08:37:00,0.68075,0.68095,0.68065,0.68085,473799997.0
2007-04-13 08:38:00,0.6808,0.68085,0.68075,0.68075,316399997.0
2007-04-13 08:39:00,0.68075,0.68085,0.68075,0.68085,313499999.0
2007-04-13 08:40:00,0.6808,0.6809,0.6808,0.6809,370399998.0
2007-04-13 08:41:00,0.6809,0.6809,0.6809,0.6809,55200000.0
2007-04-13 08:42:00,0.681,0.681,0.68095,0.681,52000000.0
2007-04-13 08:43:00,0.681,0.68105,0.68095,0.68105,147600000.0
2007-04-13 08:44:00,0.68105,0.68105,0.6808,0.6809,333200001.0
2007-04-13 08:45:00,0.6809,0.6809,0.6807,0.68075,371999999.0
2007-04-13 08:46:00,0.68075,0.68075,0.6807,0.68075,168700000.0
2007-04-13 08:47:00,0.68075,0.68075,0.6807,0.68075,197599999.0
2007-04-13 08:48:00,0.68085,0.6809,0.68075,0.68085,92000000.0
2007-04-13 08:49:00,0.68085,0.68085,0.68075,0.68075,227100000.0
2007-04-13 08:50:00,0.6808,0.68085,0.6808,0.6808,354399999.0
2007-04-13 08:51:00,0.6808,0.68085,0.6808,0.6808,309599999.0
2007-04-13 08:52:00,0.6808,0.6809,0.68075,0.68085,342300002.0
2007-04-13 08:53:00,0.68085,0.6809,0.6808,0.6809,144400001.0
2007-04-13 08:54:00,0.68085,0.6809,0.68075,0.68085,78100001.0
2007-04-13 08:55:00,0.6809,0.6809,0.68085,0.68085,18400000.0
2007-04-13 08:56:00,0.68085,0.6809,0.68075,0.6809,137800000.0
2007-04-13 08:57:00,0.6809,0.681,0.6809,0.6809,183200000.0
2007-04-13 08:58:00,0.68095,0.68095,0.68095,0.68095,16000000.0
2007-04-13 08:59:00,0.6809,0.68095,0.6809,0.68095,24000000.0
2007-04-13 09:00:00,0.68095,0.681,0.6809,0.681,203200000.0
2007-04-13 09:01:00,0.681,0.681,0.68065,0.68075,397400000.0
2007-04-13 09:02:00,0.68075,0.68075,0.68065,0.6807,495000004.0
2007-04-13 09:03:00,0.6807,0.6808,0.68065,0.68075,489800001.0
2007-04-13 09:04:00,0.6807,0.6808,0.6807,0.68075,370099998.0
2007-04-13 09:05:00,0.6808,0.6808,0.6807,0.6807,224800000.0
2007-04-13 09:06:00,0.6807,0.68075,0.68065,0.68065,371700002.0
2007-04-13 09:07:00,0.68065,0.6808,0.68065,0.6807,708999998.0
2007-04-13 09:08:00,0.68075,0.6809,0.6807,0.6809,680099999.0
2007-04-13 09:09:00,0.6809,0.68105,0.68085,0.68095,380000000.0
2007-04-13 09:10:00,0.681,0.681,0.6809,0.6809,204200000.0
2007-04-13 09:11:00,0.68095,0.681,0.6809,0.68095,234100001.0
2007-04-13 09:12:00,0.68095,0.68105,0.68095,0.68105,289900000.0
2007-04-13 09:13:00,0.681,0.68105,0.68095,0.681,160600000.0
2007-04-13 09:14:00,0.681,0.6811,0.68095,0.6811,291000000.0
2007-04-13 09:15:00,0.6811,0.68115,0.68105,0.6811,462400000.0
2007-04-13 09:16:00,0.6811,0.6813,0.6811,0.6813,434900000.0
2007-04-13 09:17:00,0.6813,0.68135,0.68125,0.6813,469600000.0
2007-04-13 09:18:00,0.6813,0.68145,0.68125,0.6814,662299993.0
2007-04-13 09:19:00,0.6814,0.6814,0.6812,0.6813,680800000.0
2007-04-13 09:20:00,0.6813,0.6813,0.6812,0.68125,420299999.0
2007-04-13 09:21:00,0.68125,0.6813,0.68115,0.6812,350300001.0
2007-04-13 09:22:00,0.6812,0.68135,0.6812,0.6813,528800000.0
2007-04-13 09:23:00,0.6813,0.6813,0.68115,0.6812,543200000.0
2007-04-13 09:24:00,0.6812,0.68125,0.68115,0.68125,487199996.0
2007-04-13 09:25:00,0.6813,0.6813,0.6812,0.68125,468000000.0
2007-04-13 09:26:00,0.6812,0.6813,0.6812,0.68125,416900003.0
2007-04-13 09:27:00,0.6813,0.6813,0.68115,0.68115,944800002.0
2007-04-13 09:28:00,0.6812,0.6812,0.6811,0.68115,493000003.0
2007-04-13 09:29:00,0.68115,0.6812,0.6811,0.6811,392300007.0
2007-04-13 09:30:00,0.6811,0.68115,0.6811,0.68115,352600001.0
2007-04-13 09:31:00,0.6812,0.6812,0.68115,0.68115,161600000.0
2007-04-13 09:32:00,0.68115,0.68115,0.6811,0.6811,186400000.0
2007-04-13 09:33:00,0.6811,0.6811,0.68105,0.6811,181099999.0
2007-04-13 09:34:00,0.6811,0.68115,0.6811,0.68115,322200000.0
2007-04-13 09:35:00,0.6812,0.6812,0.68115,0.6812,212800000.0
2007-04-13 09:36:00,0.6812,0.6812,0.68115,0.68115,85600000.0
2007-04-13 09:37:00,0.68115,0.6813,0.68115,0.6813,856300012.0
2007-04-13 09:38:00,0.68125,0.6814,0.6812,0.68125,730899998.0
2007-04-13 09:39:00,0.6813,0.6813,0.68115,0.68115,488399996.0
2007-04-13 09:40:00,0.6812,0.6813,0.68115,0.6813,382299998.0
2007-04-13 09:41:00,0.68125,0.6813,0.68115,0.68115,277599997.0
2007-04-13 09:42:00,0.6812,0.6812,0.6811,0.6811,676699997.0
2007-04-13 09:43:00,0.68115,0.6812,0.6811,0.68115,707000004.0
2007-04-13 09:44:00,0.6812,0.68125,0.68115,0.6812,656100004.0
2007-04-13 09:45:00,0.6812,0.6812,0.6811,0.68115,572500000.0
2007-04-13 09:46:00,0.68115,0.68125,0.68115,0.68125,484800001.0
2007-04-13 09:47:00,0.6812,0.6813,0.6812,0.6813,572000007.0
2007-04-13 09:48:00,0.6813,0.68145,0.6813,0.68135,890299992.0
2007-04-13 09:49:00,0.6814,0.6814,0.68095,0.6811,851600000.0
2007-04-13 09:50:00,0.6811,0.68115,0.68105,0.6811,340400000.0
2007-04-13 09:51:00,0.68105,0.6812,0.68105,0.68105,447399999.0
2007-04-13 09:52:00,0.68105,0.6811,0.68095,0.68105,352300000.0
2007-04-13 09:53:00,0.68105,0.68115,0.68095,0.68105,339499998.0
2007-04-13 09:54:00,0.681,0.6811,0.681,0.68105,213800001.0
2007-04-13 09:55:00,0.68105,0.6811,0.68095,0.681,585000002.0
2007-04-13 09:56:00,0.68105,0.6811,0.681,0.68105,269400001.0
2007-04-13 09:57:00,0.68105,0.6811,0.68105,0.68105,153600000.0
2007-04-13 09:58:00,0.6811,0.6811,0.68105,0.6811,168000000.0
2007-04-13 09:59:00,0.6811,0.68125,0.6811,0.68125,407300001.0
2007-04-13 10:00:00,0.68125,0.68125,0.6811,0.68115,526300001.0
2007-04-13 10:01:00,0.68115,0.6812,0.6811,0.68115,353600001.0
2007-04-13 10:02:00,0.6812,0.6812,0.68115,0.6812,230799993.0
2007-04-13 10:03:00,0.6812,0.68125,0.68115,0.6812,518600005.0
2007-04-13 10:04:00,0.68125,0.6813,0.68105,0.68105,406800002.0
2007-04-13 10:05:00,0.681,0.6811,0.68095,0.68105,1210499997.0
2007-04-13 10:06:00,0.6811,0.6812,0.681,0.6812,785900006.0
2007-04-13 10:07:00,0.6812,0.68125,0.68115,0.6812,475300001.0
2007-04-13 10:08:00,0.6812,0.6812,0.68105,0.68115,733899995.0
2007-04-13 10:09:00,0.68115,0.6812,0.68105,0.68115,713000001.0
2007-04-13 10:10:00,0.6812,0.6812,0.68105,0.6811,435200004.0
2007-04-13 10:11:00,0.6811,0.6811,0.68105,0.6811,84000000.0
2007-04-13 10:12:00,0.6811,0.6811,0.681,0.6811,321099999.0
2007-04-13 10:13:00,0.6811,0.6811,0.68095,0.6811,442299997.0
2007-04-13 10:14:00,0.6811,0.6811,0.681,0.681,307200002.0
2007-04-13 10:15:00,0.681,0.68105,0.6809,0.68095,416799998.0
2007-04-13 10:16:00,0.6809,0.681,0.6808,0.68085,566200000.0
2007-04-13 10:17:00,0.6808,0.6809,0.6808,0.6808,542199997.0
2007-04-13 10:18:00,0.6808,0.6809,0.68075,0.6808,595000002.0
2007-04-13 10:19:00,0.6808,0.68085,0.6807,0.6808,396599999.0
2007-04-13 10:20:00,0.6808,0.68085,0.6808,0.68085,296800001.0
2007-04-13 10:21:00,0.68085,0.6809,0.6807,0.68075,968899995.0
2007-04-13 10:22:00,0.6808,0.68085,0.68075,0.68075,673800002.0
2007-04-13 10:23:00,0.68075,0.68075,0.6807,0.68075,340799999.0
2007-04-13 10:24:00,0.6807,0.68075,0.68065,0.68065,361600000.0
2007-04-13 10:25:00,0.68065,0.68075,0.68065,0.68065,658199997.0
2007-04-13 10:26:00,0.6807,0.6808,0.68065,0.68075,367199995.0
2007-04-13 10:27:00,0.6807,0.6807,0.68065,0.68065,391600000.0
2007-04-13 10:28:00,0.68065,0.6807,0.68055,0.6806,287999998.0
2007-04-13 10:29:00,0.6806,0.6807,0.68045,0.6807,647000003.0
2007-04-13 10:30:00,0.6807,0.6807,0.6806,0.6806,694399990.0
2007-04-13 10:31:00,0.6806,0.6806,0.6805,0.68055,456000005.0
2007-04-13 10:32:00,0.68055,0.6806,0.6805,0.6806,308700004.0
2007-04-13 10:33:00,0.6806,0.68075,0.68055,0.68065,614900000.0
2007-04-13 10:34:00,0.68065,0.6808,0.68065,0.6807,504100001.0
2007-04-13 10:35:00,0.68065,0.6807,0.6805,0.6806,793200007.0
2007-04-13 10:36:00,0.6806,0.6806,0.68055,0.6806,490299996.0
2007-04-13 10:37:00,0.6806,0.6807,0.6806,0.68065,380799997.0
2007-04-13 10:38:00,0.6806,0.6807,0.6806,0.68065,288799999.0
2007-04-13 10:39:00,0.6807,0.68075,0.6807,0.6807,256800000.0
2007-04-13 10:40:00,0.68075,0.6808,0.68065,0.6808,231599997.0
2007-04-13 10:41:00,0.6808,0.6809,0.68075,0.6809,614399998.0
2007-04-13 10:42:00,0.6809,0.6809,0.6808,0.6809,284799996.0
2007-04-13 10:43:00,0.6809,0.6809,0.6808,0.68085,333600000.0
2007-04-13 10:44:00,0.68085,0.6809,0.6808,0.6809,821399997.0
2007-04-13 10:45:00,0.6809,0.681,0.6809,0.68095,283400003.0
2007-04-13 10:46:00,0.68095,0.681,0.6809,0.681,630600001.0
2007-04-13 10:47:00,0.681,0.681,0.6809,0.6809,181600001.0
2007-04-13 10:48:00,0.6809,0.681,0.6809,0.68095,308000002.0
2007-04-13 10:49:00,0.68095,0.681,0.6809,0.68095,505700003.0
2007-04-13 10:50:00,0.681,0.681,0.6809,0.68095,659000006.0
2007-04-13 10:51:00,0.6809,0.68095,0.68085,0.6809,494099998.0
2007-04-13 10:52:00,0.68085,0.6809,0.68085,0.6809,524599994.0
2007-04-13 10:53:00,0.6809,0.6809,0.6808,0.6809,560799991.0
2007-04-13 10:54:00,0.68085,0.6809,0.68085,0.6809,71200000.0
2007-04-13 10:55:00,0.68085,0.68085,0.6808,0.68085,152800000.0
2007-04-13 10:56:00,0.68085,0.6809,0.68075,0.68085,463099991.0
2007-04-13 10:57:00,0.68085,0.6809,0.6808,0.68085,253700001.0
2007-04-13 10:58:00,0.68085,0.6809,0.6808,0.6809,342300002.0
2007-04-13 10:59:00,0.6809,0.6809,0.6808,0.68085,106899998.0
2007-04-13 11:00:00,0.68085,0.6809,0.6808,0.6809,187899998.0
2007-04-13 11:01:00,0.68085,0.6809,0.68075,0.6808,363999997.0
2007-04-13 11:02:00,0.6808,0.6809,0.6808,0.6808,287199996.0
2007-04-13 11:03:00,0.6808,0.6809,0.6808,0.6809,85600000.0
2007-04-13 11:04:00,0.6809,0.6809,0.6808,0.6808,175900000.0
2007-04-13 11:05:00,0.6808,0.6809,0.6808,0.68085,172800000.0
2007-04-13 11:06:00,0.6808,0.6808,0.68075,0.68075,136000000.0
2007-04-13 11:07:00,0.6808,0.6808,0.6807,0.68075,424000003.0
2007-04-13 11:08:00,0.6807,0.6808,0.6807,0.6808,211200001.0
2007-04-13 11:09:00,0.6808,0.6808,0.68075,0.6808,154400000.0
2007-04-13 11:10:00,0.6808,0.6808,0.6808,0.6808,10400000.0
2007-04-13 11:11:00,0.6808,0.6808,0.68075,0.6808,176200000.0
2007-04-13 11:12:00,0.6808,0.68095,0.68075,0.6809,532600003.0
2007-04-13 11:13:00,0.6809,0.681,0.68085,0.681,450500006.0
2007-04-13 11:14:00,0.681,0.681,0.68095,0.681,396800000.0
2007-04-13 11:15:00,0.681,0.68105,0.6809,0.6809,687499996.0
2007-04-13 11:16:00,0.6809,0.68095,0.6809,0.68095,118400000.0
2007-04-13 11:17:00,0.681,0.681,0.68095,0.681,692800000.0
2007-04-13 11:18:00,0.681,0.6811,0.68095,0.68105,586399997.0
2007-04-13 11:19:00,0.68105,0.68105,0.68105,0.68105,227200000.0
2007-04-13 11:20:00,0.68105,0.6811,0.68105,0.6811,586400004.0
2007-04-13 11:21:00,0.6811,0.6812,0.6811,0.68115,318400000.0
2007-04-13 11:22:00,0.6812,0.6812,0.68105,0.6811,311199999.0
2007-04-13 11:23:00,0.6811,0.6811,0.6811,0.6811,24800000.0
2007-04-13 11:24:00,0.6811,0.6811,0.68105,0.6811,64800000.0
2007-04-13 11:25:00,0.6811,0.6811,0.68105,0.68105,138900000.0
2007-04-13 11:26:00,0.6811,0.6811,0.6811,0.6811,3200000.0
2007-04-13 11:27:00,0.6811,0.68125,0.6811,0.68125,553100003.0
2007-04-13 11:28:00,0.68125,0.6813,0.68115,0.6812,280800006.0
2007-04-13 11:29:00,0.6812,0.6812,0.68115,0.6812,266600000.0
2007-04-13 11:30:00,0.68115,0.6812,0.68115,0.6812,120000001.0
2007-04-13 11:31:00,0.68115,0.6812,0.6811,0.68115,171200001.0
2007-04-13 11:32:00,0.6811,0.68115,0.681,0.68105,1021599981.0
2007-04-13 11:33:00,0.6811,0.6811,0.68105,0.68105,677800000.0
2007-04-13 11:34:00,0.68105,0.6811,0.681,0.681,176000000.0
2007-04-13 11:35:00,0.681,0.681,0.68095,0.68095,168799999.0
2007-04-13 11:36:00,0.681,0.681,0.68085,0.68085,606299997.0
2007-04-13 11:37:00,0.68085,0.6809,0.68085,0.68085,441700006.0
2007-04-13 11:38:00,0.68085,0.6809,0.68085,0.68085,204800000.0
2007-04-13 11:39:00,0.68085,0.6809,0.68085,0.68085,708699994.0
2007-04-13 11:40:00,0.6809,0.68095,0.68085,0.68095,517800010.0
2007-04-13 11:41:00,0.68095,0.681,0.68095,0.68095,135200000.0
2007-04-13 11:42:00,0.68095,0.68095,0.6809,0.68095,387199999.0
2007-04-13 11:43:00,0.68095,0.68095,0.6809,0.68095,187200000.0
2007-04-13 11:44:00,0.68095,0.68095,0.68095,0.68095,78400000.0
2007-04-13 11:45:00,0.68095,0.681,0.68095,0.681,258399999.0
2007-04-13 11:46:00,0.681,0.6811,0.681,0.6811,291999999.0
2007-04-13 11:47:00,0.68105,0.6811,0.68105,0.68105,98300000.0
2007-04-13 11:48:00,0.681,0.6812,0.681,0.6812,1015999994.0
2007-04-13 11:49:00,0.6812,0.6813,0.68115,0.68115,547900003.0
2007-04-13 11:50:00,0.6812,0.6813,0.6812,0.6812,362300000.0
2007-04-13 11:51:00,0.6812,0.6812,0.6811,0.6812,487999999.0
2007-04-13 11:52:00,0.6812,0.68125,0.68115,0.68125,485599999.0
2007-04-13 11:53:00,0.68125,0.6813,0.6812,0.6813,497900003.0
2007-04-13 11:54:00,0.6813,0.6813,0.6811,0.6812,591299995.0
2007-04-13 11:55:00,0.68115,0.6812,0.68115,0.68115,889999999.0
2007-04-13 11:56:00,0.6812,0.6812,0.6812,0.6812,543600003.0
2007-04-13 11:57:00,0.6812,0.6813,0.68115,0.6813,910900007.0
2007-04-13 11:58:00,0.68125,0.6814,0.68125,0.6814,918400003.0
2007-04-13 11:59:00,0.6814,0.6814,0.68135,0.68135,296000000.0
2007-04-13 12:00:00,0.68135,0.6814,0.68125,0.68135,1013499997.0
2007-04-13 12:01:00,0.68135,0.6814,0.68125,0.6814,539599999.0
2007-04-13 12:02:00,0.6814,0.6815,0.6814,0.6815,450400000.0
2007-04-13 12:03:00,0.68145,0.6815,0.6814,0.6814,542400000.0
2007-04-13 12:04:00,0.6814,0.6814,0.6813,0.68135,340400000.0
2007-04-13 12:05:00,0.6813,0.6814,0.68125,0.6814,256200000.0
2007-04-13 12:06:00,0.6814,0.6814,0.6813,0.68135,408799995.0
2007-04-13 12:07:00,0.68135,0.6814,0.6813,0.6814,243499999.0
2007-04-13 12:08:00,0.6814,0.6814,0.6814,0.6814,56000000.0
2007-04-13 12:09:00,0.6814,0.6815,0.6814,0.68145,265600000.0
2007-04-13 12:10:00,0.68145,0.6815,0.68135,0.68145,366399998.0
2007-04-13 12:11:00,0.6815,0.6815,0.68135,0.68145,476299999.0
2007-04-13 12:12:00,0.68145,0.6815,0.68115,0.6812,950800001.0
2007-04-13 12:13:00,0.6812,0.6813,0.6812,0.6813,296000000.0
2007-04-13 12:14:00,0.6813,0.68135,0.68125,0.68125,354100001.0
2007-04-13 12:15:00,0.68125,0.6813,0.68125,0.68125,682700004.0
2007-04-13 12:16:00,0.6813,0.6814,0.68125,0.6814,797500002.0
2007-04-13 12:17:00,0.68135,0.6814,0.6813,0.68135,373200004.0
2007-04-13 12:18:00,0.68135,0.6815,0.6813,0.68145,584799998.0
2007-04-13 12:19:00,0.6815,0.68155,0.68145,0.6815,520099993.0
2007-04-13 12:20:00,0.68145,0.6817,0.68145,0.6817,985099995.0
2007-04-13 12:21:00,0.6817,0.6817,0.68165,0.6817,324800000.0
2007-04-13 12:22:00,0.6817,0.6817,0.6816,0.68165,294700000.0
2007-04-13 12:23:00,0.68165,0.68175,0.68165,0.6817,216000000.0
2007-04-13 12:24:00,0.6817,0.6817,0.68165,0.6817,108100000.0
2007-04-13 12:25:00,0.6817,0.6817,0.6816,0.6816,328800000.0
2007-04-13 12:26:00,0.6816,0.6816,0.6815,0.6815,458600005.0
2007-04-13 12:27:00,0.6815,0.6817,0.68145,0.68165,402699999.0
2007-04-13 12:28:00,0.68165,0.6817,0.6816,0.68165,286300000.0
2007-04-13 12:29:00,0.6816,0.6816,0.68145,0.6815,594999997.0
2007-04-13 12:30:00,0.6815,0.6816,0.6814,0.68145,727600000.0
2007-04-13 12:31:00,0.6815,0.6815,0.6814,0.68145,684400000.0
2007-04-13 12:32:00,0.6815,0.6816,0.68145,0.6816,456700000.0
2007-04-13 12:33:00,0.68155,0.68165,0.68155,0.6816,347699999.0
2007-04-13 12:34:00,0.68155,0.68165,0.68155,0.6816,315200001.0
2007-04-13 12:35:00,0.6816,0.68165,0.68155,0.68165,221599998.0
2007-04-13 12:36:00,0.68165,0.6817,0.6816,0.6816,469500003.0
2007-04-13 12:37:00,0.68165,0.6817,0.6816,0.6817,213699999.0
2007-04-13 12:38:00,0.6816,0.6817,0.68155,0.6817,358999999.0
2007-04-13 12:39:00,0.6817,0.6817,0.68165,0.6817,563699998.0
2007-04-13 12:40:00,0.6817,0.6817,0.6816,0.6817,371399999.0
2007-04-13 12:41:00,0.6817,0.6818,0.68165,0.6818,1194000002.0
2007-04-13 12:42:00,0.6818,0.6819,0.6818,0.68185,628800000.0
2007-04-13 12:43:00,0.68185,0.6819,0.68185,0.68185,383200000.0
2007-04-13 12:44:00,0.68185,0.6819,0.6818,0.6818,256000000.0
2007-04-13 12:45:00,0.68175,0.6818,0.68165,0.6817,368699995.0
2007-04-13 12:46:00,0.6817,0.68175,0.6817,0.6817,537799994.0
2007-04-13 12:47:00,0.6817,0.6817,0.6817,0.6817,453600000.0
2007-04-13 12:48:00,0.6817,0.68175,0.6817,0.6817,499999999.0
2007-04-13 12:49:00,0.68175,0.6818,0.6817,0.6817,582499997.0
2007-04-13 12:50:00,0.68175,0.6818,0.6817,0.6818,163999998.0
2007-04-13 12:51:00,0.6818,0.6818,0.6818,0.6818,156000000.0
2007-04-13 12:52:00,0.6818,0.6818,0.68175,0.6818,186900000.0
2007-04-13 12:53:00,0.6818,0.6818,0.68175,0.6818,128800000.0
2007-04-13 12:54:00,0.6818,0.6818,0.68175,0.68175,87200000.0
2007-04-13 12:55:00,0.68175,0.68175,0.6817,0.6817,200499998.0
2007-04-13 12:56:00,0.68175,0.68175,0.6817,0.68175,50600000.0
2007-04-13 12:57:00,0.68175,0.6818,0.6817,0.6818,238499999.0
2007-04-13 12:58:00,0.6818,0.6818,0.6818,0.6818,80800000.0
2007-04-13 12:59:00,0.6818,0.6819,0.68175,0.6818,514500005.0
2007-04-13 13:00:00,0.6818,0.6818,0.6817,0.68175,262600000.0
2007-04-13 13:01:00,0.6817,0.68175,0.68165,0.68165,299299999.0
2007-04-13 13:02:00,0.6817,0.6817,0.68165,0.68165,668600002.0
2007-04-13 13:03:00,0.68165,0.68165,0.6814,0.6814,773899998.0
2007-04-13 13:04:00,0.6814,0.6816,0.6814,0.68155,813299997.0
2007-04-13 13:05:00,0.6816,0.68165,0.68155,0.68165,625399990.0
2007-04-13 13:06:00,0.68165,0.68165,0.6816,0.6816,126499998.0
2007-04-13 13:07:00,0.68165,0.6817,0.6816,0.6816,242499996.0
2007-04-13 13:08:00,0.68165,0.6817,0.6816,0.6816,223099999.0
2007-04-13 13:09:00,0.6816,0.68165,0.6816,0.6816,195800000.0
2007-04-13 13:10:00,0.68155,0.68165,0.68155,0.6816,408100002.0
2007-04-13 13:11:00,0.6816,0.6817,0.6815,0.6817,303399997.0
2007-04-13 13:12:00,0.6817,0.6817,0.68165,0.6817,128000001.0
2007-04-13 13:13:00,0.68165,0.68175,0.68165,0.6817,203100000.0
2007-04-13 13:14:00,0.6817,0.68175,0.68165,0.6817,189700000.0
2007-04-13 13:15:00,0.6817,0.6817,0.68165,0.68165,296100001.0
2007-04-13 13:16:00,0.68165,0.6817,0.68155,0.68165,529299995.0
2007-04-13 13:17:00,0.68165,0.6817,0.6816,0.68165,324799996.0
2007-04-13 13:18:00,0.68165,0.6817,0.68155,0.6817,236600002.0
2007-04-13 13:19:00,0.6817,0.6817,0.68165,0.68165,316600001.0
2007-04-13 13:20:00,0.6817,0.68175,0.68165,0.68165,279400001.0
2007-04-13 13:21:00,0.68165,0.6818,0.68165,0.6818,359899999.0
2007-04-13 13:22:00,0.6818,0.6818,0.68175,0.68175,375200000.0
2007-04-13 13:23:00,0.68175,0.6818,0.68165,0.6817,513300004.0
2007-04-13 13:24:00,0.68165,0.68175,0.68165,0.68175,760699990.0
2007-04-13 13:25:00,0.68165,0.68175,0.6816,0.68165,461399995.0
2007-04-13 13:26:00,0.6817,0.6817,0.6815,0.6815,498400006.0
2007-04-13 13:27:00,0.68155,0.6816,0.6815,0.6815,353800005.0
2007-04-13 13:28:00,0.6815,0.68155,0.68145,0.68155,321600001.0
2007-04-13 13:29:00,0.6815,0.6816,0.68145,0.68155,439100001.0
2007-04-13 13:30:00,0.68155,0.6816,0.6815,0.6816,300800003.0
2007-04-13 13:31:00,0.6816,0.6816,0.6815,0.6816,409200001.0
2007-04-13 13:32:00,0.6816,0.6816,0.68155,0.6816,82400000.0
2007-04-13 13:33:00,0.6816,0.6816,0.68155,0.6816,314300001.0
2007-04-13 13:34:00,0.6816,0.6816,0.68155,0.6816,186200001.0
2007-04-13 13:35:00,0.6816,0.6816,0.6816,0.6816,102300000.0
2007-04-13 13:36:00,0.68155,0.6816,0.6815,0.68155,156900000.0
2007-04-13 13:37:00,0.68155,0.68155,0.68145,0.68155,433400003.0
2007-04-13 13:38:00,0.6815,0.68155,0.68145,0.6815,416500002.0
2007-04-13 13:39:00,0.6815,0.6815,0.68135,0.6814,260700000.0
2007-04-13 13:40:00,0.6814,0.6814,0.6812,0.68135,383600001.0
2007-04-13 13:41:00,0.6814,0.6814,0.6813,0.6813,298100000.0
2007-04-13 13:42:00,0.6813,0.6814,0.6812,0.6813,780000000.0
2007-04-13 13:43:00,0.6813,0.6813,0.6813,0.6813,1033600011.0
2007-04-13 13:44:00,0.6813,0.68145,0.6813,0.6814,332799996.0
2007-04-13 13:45:00,0.6814,0.6814,0.68125,0.6813,340799999.0
2007-04-13 13:46:00,0.6813,0.6813,0.6812,0.6812,277599998.0
2007-04-13 13:47:00,0.6812,0.6813,0.6812,0.6813,120400000.0
2007-04-13 13:48:00,0.6813,0.6813,0.6812,0.6812,205600004.0
2007-04-13 13:49:00,0.6812,0.68125,0.68115,0.68115,312000000.0
2007-04-13 13:50:00,0.6811,0.6812,0.68105,0.68105,416099999.0
2007-04-13 13:51:00,0.6811,0.6811,0.681,0.681,356299999.0
2007-04-13 13:52:00,0.681,0.681,0.68085,0.68085,471299998.0
2007-04-13 13:53:00,0.68085,0.6809,0.68085,0.68085,412800000.0
2007-04-13 13:54:00,0.68085,0.6809,0.6808,0.6808,531399994.0
2007-04-13 13:55:00,0.6808,0.68085,0.6808,0.68085,176800000.0
2007-04-13 13:56:00,0.68085,0.68085,0.68075,0.6808,492699992.0
2007-04-13 13:57:00,0.68075,0.68085,0.68075,0.6808,314899998.0
2007-04-13 13:58:00,0.6808,0.6809,0.6808,0.6808,403700000.0
2007-04-13 13:59:00,0.68085,0.68085,0.68075,0.68075,278900003.0
2007-04-13 14:00:00,0.6808,0.6808,0.68065,0.6807,499399994.0
2007-04-13 14:01:00,0.6807,0.68075,0.68065,0.68075,836099994.0
2007-04-13 14:02:00,0.68075,0.6808,0.6807,0.6808,458700001.0
2007-04-13 14:03:00,0.6808,0.6808,0.68075,0.6808,102200000.0
2007-04-13 14:04:00,0.6808,0.6808,0.68055,0.6806,364399999.0
2007-04-13 14:05:00,0.68065,0.68075,0.68065,0.6807,624800004.0
2007-04-13 14:06:00,0.6807,0.6807,0.6806,0.6806,416000000.0
2007-04-13 14:07:00,0.6806,0.6806,0.6806,0.6806,88800000.0
2007-04-13 14:08:00,0.6806,0.6806,0.6806,0.6806,87200000.0
2007-04-13 14:09:00,0.6806,0.6806,0.68055,0.6806,242500000.0
2007-04-13 14:10:00,0.6806,0.6806,0.6806,0.6806,297600000.0
2007-04-13 14:11:00,0.68065,0.68065,0.6806,0.6806,24000000.0
2007-04-13 14:12:00,0.6806,0.68065,0.6806,0.68065,142400000.0
2007-04-13 14:13:00,0.68065,0.6807,0.6806,0.6807,83700000.0
2007-04-13 14:14:00,0.6807,0.681,0.6807,0.68085,358400000.0
2007-04-13 14:15:00,0.68085,0.68125,0.68085,0.6812,543700000.0
2007-04-13 14:16:00,0.6812,0.6813,0.6811,0.6811,471999998.0
2007-04-13 14:17:00,0.6811,0.6812,0.68095,0.6812,716200004.0
2007-04-13 14:18:00,0.68115,0.68125,0.68115,0.68115,153300000.0
2007-04-13 14:19:00,0.68115,0.6812,0.68105,0.68105,440499994.0
2007-04-13 14:20:00,0.6811,0.6811,0.681,0.68105,549099994.0
2007-04-13 14:21:00,0.681,0.68105,0.68095,0.68105,304199997.0
2007-04-13 14:22:00,0.68105,0.6811,0.681,0.6811,168800000.0
2007-04-13 14:23:00,0.68105,0.68105,0.68095,0.68105,218100000.0
2007-04-13 14:24:00,0.681,0.681,0.68095,0.681,163900000.0
2007-04-13 14:25:00,0.681,0.681,0.6809,0.68095,156600000.0
2007-04-13 14:26:00,0.68095,0.681,0.6809,0.68095,428100000.0
2007-04-13 14:27:00,0.68095,0.6812,0.6809,0.6811,540900000.0
2007-04-13 14:28:00,0.6811,0.6811,0.68105,0.68105,110400000.0
2007-04-13 14:29:00,0.68105,0.68105,0.6809,0.6809,133600000.0
2007-04-13 14:30:00,0.681,0.6812,0.6808,0.68115,404700000.0
2007-04-13 14:31:00,0.68115,0.6812,0.6811,0.6811,995999993.0
2007-04-13 14:32:00,0.6811,0.6814,0.6811,0.6813,640799996.0
2007-04-13 14:33:00,0.68125,0.68135,0.68125,0.6813,1022200008.0
2007-04-13 14:34:00,0.6813,0.68135,0.68125,0.6813,1168499991.0
2007-04-13 14:35:00,0.6813,0.68135,0.6813,0.6813,1361599985.0
2007-04-13 14:36:00,0.6813,0.6814,0.6813,0.68135,367200000.0
2007-04-13 14:37:00,0.68135,0.6815,0.68135,0.6815,1034099991.0
2007-04-13 14:38:00,0.68145,0.6815,0.68135,0.68135,822100001.0
2007-04-13 14:39:00,0.6814,0.6815,0.68135,0.6815,831300009.0
2007-04-13 14:40:00,0.6815,0.68155,0.6814,0.6815,916000004.0
2007-04-13 14:41:00,0.6815,0.6815,0.6814,0.6815,278399998.0
2007-04-13 14:42:00,0.68145,0.6815,0.68135,0.68135,555899999.0
2007-04-13 14:43:00,0.68135,0.6814,0.6813,0.68135,321699999.0
2007-04-13 14:44:00,0.6814,0.6814,0.6814,0.6814,100800000.0
2007-04-13 14:45:00,0.6814,0.6814,0.6814,0.6814,144800000.0
2007-04-13 14:46:00,0.6814,0.6814,0.68135,0.6814,329799994.0
2007-04-13 14:47:00,0.6814,0.6814,0.6814,0.6814,272800001.0
2007-04-13 14:48:00,0.6814,0.6815,0.6814,0.6814,435199999.0
2007-04-13 14:49:00,0.68145,0.68145,0.6814,0.6814,105000002.0
2007-04-13 14:50:00,0.6814,0.6815,0.68135,0.6814,927999999.0
2007-04-13 14:51:00,0.6814,0.6815,0.6814,0.68145,483199996.0
2007-04-13 14:52:00,0.68145,0.6815,0.68135,0.6814,581000001.0
2007-04-13 14:53:00,0.6814,0.68145,0.68135,0.68135,506000002.0
2007-04-13 14:54:00,0.6814,0.6814,0.68135,0.6814,92800000.0
2007-04-13 14:55:00,0.6814,0.6814,0.6813,0.6814,308499996.0
2007-04-13 14:56:00,0.6814,0.6814,0.6814,0.6814,226400000.0
2007-04-13 14:57:00,0.6814,0.6814,0.6813,0.68135,166799999.0
2007-04-13 14:58:00,0.68135,0.6814,0.68135,0.6814,235200000.0
2007-04-13 14:59:00,0.6814,0.6814,0.6813,0.6814,280599999.0
2007-04-13 15:00:00,0.6814,0.6814,0.68125,0.68135,278299998.0
2007-04-13 15:01:00,0.68125,0.6813,0.68125,0.68125,310800000.0
2007-04-13 15:02:00,0.68125,0.6813,0.6812,0.6813,272999999.0
2007-04-13 15:03:00,0.6813,0.68135,0.6812,0.68135,530399999.0
2007-04-13 15:04:00,0.68135,0.6814,0.6813,0.6814,223200000.0
2007-04-13 15:05:00,0.68145,0.68145,0.6814,0.6814,27200000.0
2007-04-13 15:06:00,0.6814,0.6814,0.6813,0.68135,107199998.0
2007-04-13 15:07:00,0.6814,0.6814,0.68135,0.68135,135200000.0
2007-04-13 15:08:00,0.6814,0.6814,0.6813,0.68135,320499992.0
2007-04-13 15:09:00,0.68135,0.6814,0.6813,0.68135,180100000.0
2007-04-13 15:10:00,0.68135,0.68145,0.68135,0.6814,364000000.0
2007-04-13 15:11:00,0.6814,0.6814,0.68135,0.68135,548800002.0
2007-04-13 15:12:00,0.68135,0.6815,0.68135,0.6814,563900001.0
2007-04-13 15:13:00,0.68135,0.6815,0.68135,0.6814,931000002.0
2007-04-13 15:14:00,0.68145,0.6815,0.6814,0.68145,260500002.0
2007-04-13 15:15:00,0.68145,0.68145,0.6814,0.68145,82500002.0
2007-04-13 15:16:00,0.68145,0.68145,0.6813,0.68135,210900001.0
2007-04-13 15:17:00,0.68135,0.6814,0.68125,0.6813,544799995.0
2007-04-13 15:18:00,0.6813,0.6814,0.6813,0.6814,312900004.0
2007-04-13 15:19:00,0.6814,0.68155,0.68135,0.6815,588500002.0
2007-04-13 15:20:00,0.6815,0.6816,0.6815,0.6815,280000000.0
2007-04-13 15:21:00,0.6815,0.68165,0.68145,0.6816,606899998.0
2007-04-13 15:22:00,0.6816,0.68165,0.68155,0.6816,601599993.0
2007-04-13 15:23:00,0.6816,0.68165,0.68155,0.68155,110400000.0
2007-04-13 15:24:00,0.6816,0.6817,0.68155,0.6817,236400000.0
2007-04-13 15:25:00,0.6817,0.68175,0.68165,0.6817,305800001.0
2007-04-13 15:26:00,0.6817,0.6817,0.68155,0.6816,298799999.0
2007-04-13 15:27:00,0.6816,0.6816,0.68155,0.6816,236800001.0
2007-04-13 15:28:00,0.68165,0.68165,0.68165,0.68165,4600000.0
2007-04-13 15:29:00,0.68165,0.68165,0.68155,0.68155,78500000.0
2007-04-13 15:30:00,0.68155,0.68155,0.68155,0.68155,103200000.0
2007-04-13 15:31:00,0.68155,0.6816,0.68155,0.68155,68800000.0
2007-04-13 15:32:00,0.68155,0.6816,0.68155,0.6816,358699997.0
2007-04-13 15:33:00,0.68155,0.6816,0.68155,0.68155,253000002.0
2007-04-13 15:34:00,0.6816,0.6816,0.68155,0.68155,167700000.0
2007-04-13 15:35:00,0.68155,0.6816,0.6815,0.6815,199999999.0
2007-04-13 15:36:00,0.68155,0.68165,0.6815,0.68155,401400002.0
2007-04-13 15:37:00,0.6816,0.6817,0.68155,0.6817,385999999.0
2007-04-13 15:38:00,0.6817,0.6817,0.6816,0.68165,127100000.0
2007-04-13 15:39:00,0.6817,0.6817,0.6816,0.6817,243400001.0
2007-04-13 15:40:00,0.6817,0.6817,0.68165,0.6817,156099999.0
2007-04-13 15:41:00,0.6817,0.6817,0.6816,0.6816,454300001.0
2007-04-13 15:42:00,0.68165,0.6817,0.6816,0.6817,500999999.0
2007-04-13 15:43:00,0.6817,0.6818,0.68165,0.6818,1513299994.0
2007-04-13 15:44:00,0.6818,0.6818,0.6817,0.6818,402800002.0
2007-04-13 15:45:00,0.6818,0.6819,0.6818,0.68185,867499999.0
2007-04-13 15:46:00,0.68185,0.6819,0.68175,0.6818,1033199994.0
2007-04-13 15:47:00,0.6818,0.6818,0.6817,0.6817,182099999.0
2007-04-13 15:48:00,0.6817,0.6817,0.68165,0.68165,523199998.0
2007-04-13 15:49:00,0.68165,0.6818,0.68165,0.68175,598399999.0
2007-04-13 15:50:00,0.68175,0.68175,0.6816,0.6817,352000002.0
2007-04-13 15:51:00,0.6817,0.68175,0.68165,0.68165,350199999.0
2007-04-13 15:52:00,0.6817,0.6817,0.68155,0.6817,690699998.0
2007-04-13 15:53:00,0.6817,0.6817,0.68165,0.68165,78400000.0
2007-04-13 15:54:00,0.6816,0.68165,0.6816,0.6816,304800001.0
2007-04-13 15:55:00,0.6816,0.68165,0.6816,0.68165,128799999.0
2007-04-13 15:56:00,0.68165,0.68165,0.6816,0.68165,26500000.0
2007-04-13 15:57:00,0.6816,0.6817,0.6816,0.68165,185600000.0
2007-04-13 15:58:00,0.68165,0.6817,0.6816,0.6817,121600000.0
2007-04-13 15:59:00,0.68165,0.6818,0.6816,0.6818,163400001.0
2007-04-13 16:00:00,0.6817,0.68185,0.6816,0.68175,480000000.0
2007-04-13 16:01:00,0.6818,0.6818,0.6817,0.6818,424700000.0
2007-04-13 16:02:00,0.6818,0.6818,0.6816,0.6817,590999997.0
2007-04-13 16:03:00,0.6817,0.6819,0.68165,0.6819,433400000.0
2007-04-13 16:04:00,0.68185,0.6819,0.6818,0.6818,327699999.0
2007-04-13 16:05:00,0.6818,0.6818,0.6817,0.68175,639999998.0
2007-04-13 16:06:00,0.68175,0.6818,0.6817,0.6817,361599997.0
2007-04-13 16:07:00,0.6817,0.6817,0.68165,0.6817,223200000.0
2007-04-13 16:08:00,0.6817,0.6817,0.68165,0.6817,310099999.0
2007-04-13 16:09:00,0.6817,0.6817,0.68165,0.6817,94200000.0
2007-04-13 16:10:00,0.6817,0.6817,0.68155,0.6816,552900000.0
2007-04-13 16:11:00,0.68155,0.6817,0.68155,0.68165,322000001.0
2007-04-13 16:12:00,0.68165,0.6817,0.68165,0.6817,129500000.0
2007-04-13 16:13:00,0.6817,0.6817,0.6816,0.6817,239999999.0
2007-04-13 16:14:00,0.6817,0.6817,0.68165,0.6817,96000000.0
2007-04-13 16:15:00,0.6817,0.68175,0.6817,0.6817,205600000.0
2007-04-13 16:16:00,0.6817,0.68175,0.6817,0.68175,380000000.0
2007-04-13 16:17:00,0.68175,0.68175,0.6817,0.68175,156800000.0
2007-04-13 16:18:00,0.68175,0.68185,0.68165,0.68185,606200004.0
2007-04-13 16:19:00,0.68185,0.68205,0.6818,0.682,637199999.0
2007-04-13 16:20:00,0.68205,0.68205,0.6819,0.68195,237550000.0
2007-04-13 16:21:00,0.68195,0.68195,0.68185,0.68185,236000000.0
2007-04-13 16:22:00,0.68185,0.6819,0.6817,0.68175,880500000.0
2007-04-13 16:23:00,0.68175,0.6818,0.6817,0.6818,226100000.0
2007-04-13 16:24:00,0.6818,0.6818,0.6817,0.68175,195200000.0
2007-04-13 16:25:00,0.6818,0.68185,0.6818,0.6818,529399996.0
2007-04-13 16:26:00,0.6818,0.682,0.68175,0.68195,701299994.0
2007-04-13 16:27:00,0.68195,0.682,0.68185,0.68195,508500000.0
2007-04-13 16:28:00,0.6819,0.6819,0.68185,0.6819,318799996.0
2007-04-13 16:29:00,0.6819,0.6819,0.6818,0.68185,491599994.0
2007-04-13 16:30:00,0.68185,0.682,0.68185,0.68185,553600004.0
2007-04-13 16:31:00,0.68185,0.6819,0.68185,0.6819,356200003.0
2007-04-13 16:32:00,0.68185,0.6819,0.68185,0.6819,144800000.0
2007-04-13 16:33:00,0.6819,0.68195,0.6819,0.6819,342400001.0
2007-04-13 16:34:00,0.6819,0.68195,0.68185,0.6819,305300000.0
2007-04-13 16:35:00,0.6819,0.6819,0.68175,0.6818,1309899991.0
2007-04-13 16:36:00,0.6818,0.68185,0.6817,0.68185,1328200001.0
2007-04-13 16:37:00,0.68185,0.68185,0.68175,0.68175,756400008.0
2007-04-13 16:38:00,0.68175,0.6818,0.6817,0.6818,1247999994.0
2007-04-13 16:39:00,0.6818,0.682,0.68175,0.682,1515800003.0
2007-04-13 16:40:00,0.68195,0.68205,0.6818,0.6818,765599998.0
2007-04-13 16:41:00,0.6818,0.6818,0.68155,0.68165,1333899999.0
2007-04-13 16:42:00,0.6817,0.68195,0.68165,0.6819,780699995.0
2007-04-13 16:43:00,0.6819,0.6819,0.6817,0.68185,970700002.0
2007-04-13 16:44:00,0.6819,0.6819,0.68155,0.6817,675999999.0
2007-04-13 16:45:00,0.6816,0.68175,0.68155,0.68165,751299999.0
2007-04-13 16:46:00,0.6817,0.6818,0.68165,0.68175,627600000.0
2007-04-13 16:47:00,0.68175,0.68175,0.68165,0.6817,551600001.0
2007-04-13 16:48:00,0.6817,0.6817,0.68155,0.68155,723100000.0
2007-04-13 16:49:00,0.68155,0.68155,0.68145,0.6815,514999997.0
2007-04-13 16:50:00,0.68145,0.68155,0.68135,0.6815,796200002.0
2007-04-13 16:51:00,0.6815,0.6815,0.68125,0.6813,375200000.0
2007-04-13 16:52:00,0.6813,0.68135,0.68125,0.6813,529999996.0
2007-04-13 16:53:00,0.6813,0.68135,0.6813,0.6813,286399996.0
2007-04-13 16:54:00,0.6813,0.6814,0.6813,0.6814,436799999.0
2007-04-13 16:55:00,0.6814,0.68145,0.68135,0.6814,420899998.0
2007-04-13 16:56:00,0.68135,0.6814,0.68125,0.6814,745699996.0
2007-04-13 16:57:00,0.6814,0.68145,0.6813,0.6813,446399999.0
2007-04-13 16:58:00,0.6813,0.68135,0.6813,0.68135,869999996.0
2007-04-13 16:59:00,0.6814,0.68145,0.68135,0.6814,922400009.0
2007-04-13 17:00:00,0.68135,0.6815,0.68135,0.6814,614199998.0
2007-04-13 17:01:00,0.68135,0.6815,0.68135,0.68145,388200001.0
2007-04-13 17:02:00,0.68145,0.68145,0.68135,0.6814,488400002.0
2007-04-13 17:03:00,0.6814,0.6814,0.68135,0.6814,204000000.0
2007-04-13 17:04:00,0.6814,0.6814,0.68135,0.6814,249800000.0
2007-04-13 17:05:00,0.6814,0.6814,0.6813,0.68135,296800000.0
2007-04-13 17:06:00,0.68135,0.6814,0.68135,0.68135,126400000.0
2007-04-13 17:07:00,0.68135,0.6814,0.68125,0.6813,288000001.0
2007-04-13 17:08:00,0.6813,0.6813,0.68115,0.68115,512399999.0
2007-04-13 17:09:00,0.68115,0.68115,0.681,0.6811,330600000.0
2007-04-13 17:10:00,0.6811,0.6811,0.681,0.6811,439600000.0
2007-04-13 17:11:00,0.68105,0.6812,0.68105,0.6812,338200000.0
2007-04-13 17:12:00,0.6812,0.6812,0.68105,0.6812,346200002.0
2007-04-13 17:13:00,0.6812,0.6812,0.6809,0.681,678000000.0
2007-04-13 17:14:00,0.681,0.681,0.6809,0.681,258399999.0
2007-04-13 17:15:00,0.681,0.6811,0.681,0.68105,474100002.0
2007-04-13 17:16:00,0.68115,0.6813,0.68095,0.68125,419700000.0
2007-04-13 17:17:00,0.6813,0.68155,0.6813,0.68145,782400000.0
2007-04-13 17:18:00,0.68145,0.68155,0.6812,0.6815,952400000.0
2007-04-13 17:19:00,0.6815,0.68195,0.6814,0.6817,1107600002.0
2007-04-13 17:20:00,0.6817,0.6817,0.6813,0.6815,875600000.0
2007-04-13 17:21:00,0.68155,0.6818,0.6815,0.6816,635999999.0
2007-04-13 17:22:00,0.6816,0.68165,0.68145,0.6816,513899998.0
2007-04-13 17:23:00,0.6816,0.6817,0.68155,0.68165,678699999.0
2007-04-13 17:24:00,0.6817,0.68175,0.6816,0.6817,181699999.0
2007-04-13 17:25:00,0.68175,0.6818,0.6817,0.6818,262400000.0
2007-04-13 17:26:00,0.6818,0.6818,0.68135,0.68155,464500000.0
2007-04-13 17:27:00,0.68155,0.6816,0.6815,0.6815,388800000.0
2007-04-13 17:28:00,0.6815,0.68155,0.6813,0.68155,709900005.0
2007-04-13 17:29:00,0.68155,0.6816,0.6815,0.6816,283000000.0
2007-04-13 17:30:00,0.68155,0.6818,0.68155,0.6818,683399998.0
2007-04-13 17:31:00,0.6818,0.68185,0.68175,0.6818,886799999.0
2007-04-13 17:32:00,0.6818,0.6819,0.6818,0.6818,493299998.0
2007-04-13 17:33:00,0.68185,0.68195,0.68165,0.6818,512100000.0
2007-04-13 17:34:00,0.68175,0.6818,0.6817,0.6818,378799999.0
2007-04-13 17:35:00,0.6818,0.6818,0.68155,0.6817,557699999.0
2007-04-13 17:36:00,0.68175,0.68175,0.68165,0.6817,105499999.0
2007-04-13 17:37:00,0.6817,0.6817,0.6816,0.6817,236500000.0
2007-04-13 17:38:00,0.68165,0.6817,0.6814,0.6814,375300000.0
2007-04-13 17:39:00,0.6814,0.6816,0.68135,0.6815,1028499996.0
2007-04-13 17:40:00,0.68155,0.6817,0.6815,0.6816,646799998.0
2007-04-13 17:41:00,0.6817,0.6817,0.6816,0.6816,392700001.0
2007-04-13 17:42:00,0.6816,0.68175,0.6816,0.6817,812200001.0
2007-04-13 17:43:00,0.68175,0.6819,0.6817,0.68185,879799998.0
2007-04-13 17:44:00,0.68185,0.6819,0.6818,0.6819,467399997.0
2007-04-13 17:45:00,0.6819,0.6819,0.6818,0.6818,422999999.0
2007-04-13 17:46:00,0.6818,0.6819,0.6818,0.6818,330399998.0
2007-04-13 17:47:00,0.6818,0.6818,0.68165,0.6818,358899995.0
2007-04-13 17:48:00,0.6818,0.6818,0.6817,0.6817,199800001.0
2007-04-13 17:49:00,0.68175,0.6818,0.6817,0.68175,168500000.0
2007-04-13 17:50:00,0.68175,0.68175,0.6817,0.6817,79800000.0
2007-04-13 17:51:00,0.6817,0.6817,0.6816,0.6816,136000000.0
2007-04-13 17:52:00,0.68165,0.68165,0.68155,0.6816,172700000.0
2007-04-13 17:53:00,0.6816,0.6817,0.68155,0.68165,423599997.0
2007-04-13 17:54:00,0.68165,0.6818,0.68155,0.68165,414800002.0
2007-04-13 17:55:00,0.6817,0.6817,0.6816,0.68165,255300000.0
2007-04-13 17:56:00,0.68165,0.6818,0.68165,0.68175,348199998.0
2007-04-13 17:57:00,0.6818,0.6818,0.6817,0.6817,174700001.0
2007-04-13 17:58:00,0.6817,0.6818,0.6817,0.6818,342400000.0
2007-04-13 17:59:00,0.6818,0.6818,0.68165,0.6817,334799996.0
2007-04-13 18:00:00,0.6817,0.6817,0.68165,0.6817,209500000.0
2007-04-13 18:01:00,0.6817,0.6817,0.68165,0.68165,291699999.0
2007-04-13 18:02:00,0.6817,0.6817,0.68165,0.68165,165300000.0
2007-04-13 18:03:00,0.6817,0.68175,0.68165,0.6817,165700002.0
2007-04-13 18:04:00,0.6817,0.68175,0.68165,0.68175,220900000.0
2007-04-13 18:05:00,0.6817,0.68175,0.68165,0.6817,226200002.0
2007-04-13 18:06:00,0.6817,0.6817,0.6817,0.6817,106400000.0
2007-04-13 18:07:00,0.6817,0.6818,0.6817,0.6817,97600000.0
2007-04-13 18:08:00,0.6817,0.6818,0.6817,0.6817,415200000.0
2007-04-13 18:09:00,0.68175,0.6818,0.6817,0.68175,372400000.0
2007-04-13 18:10:00,0.68175,0.6819,0.68175,0.6819,544000000.0
2007-04-13 18:11:00,0.6819,0.68195,0.6819,0.68195,658399998.0
2007-04-13 18:12:00,0.68195,0.682,0.68185,0.68185,610300004.0
2007-04-13 18:13:00,0.6819,0.68195,0.6818,0.6819,524099998.0
2007-04-13 18:14:00,0.6819,0.6819,0.68185,0.68185,368800000.0
2007-04-13 18:15:00,0.68185,0.6819,0.68185,0.68185,357499999.0
2007-04-13 18:16:00,0.68185,0.6819,0.68185,0.6819,429400000.0
2007-04-13 18:17:00,0.6819,0.6819,0.6818,0.68185,280800000.0
2007-04-13 18:18:00,0.68185,0.682,0.6818,0.68195,618399998.0
2007-04-13 18:19:00,0.68195,0.682,0.68185,0.6819,1189999993.0
2007-04-13 18:20:00,0.68185,0.682,0.68185,0.682,226700000.0
2007-04-13 18:21:00,0.68195,0.682,0.68195,0.682,79200000.0
2007-04-13 18:22:00,0.68195,0.682,0.68185,0.68185,231500000.0
2007-04-13 18:23:00,0.6819,0.68195,0.68185,0.6819,738599996.0
2007-04-13 18:24:00,0.6819,0.68195,0.6819,0.6819,238400000.0
2007-04-13 18:25:00,0.6819,0.68195,0.68185,0.68185,351200000.0
2007-04-13 18:26:00,0.6819,0.6819,0.6817,0.6818,599399999.0
2007-04-13 18:27:00,0.6818,0.6818,0.68165,0.6817,428099999.0
2007-04-13 18:28:00,0.68165,0.6818,0.68165,0.6817,348399998.0
2007-04-13 18:29:00,0.6817,0.6817,0.6817,0.6817,19200000.0
2007-04-13 18:30:00,0.6817,0.6818,0.6817,0.6818,224800000.0
2007-04-13 18:31:00,0.6818,0.6818,0.6818,0.6818,70400000.0
2007-04-13 18:32:00,0.68175,0.6818,0.68165,0.68165,318700000.0
2007-04-13 18:33:00,0.68165,0.6817,0.68155,0.6817,532699999.0
2007-04-13 18:34:00,0.6817,0.6817,0.6817,0.6817,78400000.0
2007-04-13 18:35:00,0.6817,0.6817,0.68155,0.6817,178099999.0
2007-04-13 18:36:00,0.6817,0.6817,0.6816,0.68165,208800000.0
2007-04-13 18:37:00,0.68165,0.6817,0.6816,0.6816,200000000.0
2007-04-13 18:38:00,0.6816,0.68165,0.68155,0.68155,210500001.0
2007-04-13 18:39:00,0.6816,0.6817,0.68155,0.6817,234599997.0
2007-04-13 18:40:00,0.6817,0.6817,0.68165,0.6817,69000000.0
2007-04-13 18:41:00,0.6817,0.6817,0.68165,0.68165,122100000.0
2007-04-13 18:42:00,0.68165,0.6817,0.68155,0.68155,312600001.0
2007-04-13 18:43:00,0.6816,0.6817,0.68155,0.6816,206199997.0
2007-04-13 18:44:00,0.68165,0.6817,0.68155,0.6816,372000000.0
2007-04-13 18:45:00,0.6816,0.6816,0.68155,0.6816,299800000.0
2007-04-13 18:46:00,0.6816,0.6816,0.68155,0.6816,79600000.0
2007-04-13 18:47:00,0.6816,0.6816,0.6816,0.6816,76800000.0
2007-04-13 18:48:00,0.6816,0.6816,0.68155,0.68155,59200000.0
2007-04-13 18:49:00,0.68155,0.68155,0.68145,0.68155,292999995.0
2007-04-13 18:50:00,0.6815,0.68155,0.6815,0.6815,76000000.0
2007-04-13 18:51:00,0.6815,0.68155,0.6815,0.68155,88800000.0
2007-04-13 18:52:00,0.68155,0.68155,0.6815,0.68155,111200000.0
2007-04-13 18:53:00,0.68155,0.68155,0.68135,0.6814,392300001.0
2007-04-13 18:54:00,0.6814,0.6814,0.68135,0.68135,72800000.0
2007-04-13 18:55:00,0.68135,0.6814,0.68135,0.68135,32000000.0
2007-04-13 18:56:00,0.6813,0.6813,0.68125,0.6813,259800000.0
2007-04-13 18:57:00,0.6813,0.6813,0.68125,0.6813,319600002.0
2007-04-13 18:58:00,0.6813,0.6814,0.68125,0.68125,435300000.0
2007-04-13 18:59:00,0.68135,0.6814,0.68135,0.6814,91300000.0
2007-04-13 19:00:00,0.6814,0.6814,0.68135,0.6814,521599999.0
2007-04-13 19:01:00,0.68135,0.6814,0.68135,0.68135,140600000.0
2007-04-13 19:02:00,0.6814,0.6814,0.68125,0.6813,140799999.0
2007-04-13 19:03:00,0.6813,0.68135,0.6813,0.68135,198400000.0
2007-04-13 19:04:00,0.68135,0.68135,0.68125,0.6813,207699996.0
2007-04-13 19:05:00,0.68135,0.68135,0.6813,0.6813,113600000.0
2007-04-13 19:06:00,0.6813,0.6813,0.68125,0.68125,114399998.0
2007-04-13 19:07:00,0.68125,0.6813,0.68125,0.6813,125300000.0
2007-04-13 19:08:00,0.6813,0.6813,0.6813,0.6813,89600000.0
2007-04-13 19:09:00,0.6813,0.6814,0.6813,0.6814,49600000.0
2007-04-13 19:10:00,0.6814,0.6814,0.68135,0.68135,27100000.0
2007-04-13 19:11:00,0.6814,0.6814,0.6814,0.6814,9600000.0
2007-04-13 19:12:00,0.6814,0.6815,0.68135,0.68145,187799999.0
2007-04-13 19:13:00,0.68145,0.6815,0.68145,0.6815,37600000.0
2007-04-13 19:14:00,0.6815,0.6815,0.6815,0.6815,56800000.0
2007-04-13 19:15:00,0.6815,0.6815,0.6814,0.68145,257700000.0
2007-04-13 19:16:00,0.6814,0.68145,0.6814,0.68145,44800000.0
2007-04-13 19:17:00,0.68145,0.6815,0.68145,0.6815,24000000.0
2007-04-13 19:18:00,0.6815,0.6815,0.6815,0.6815,94400000.0
2007-04-13 19:19:00,0.6815,0.6815,0.68145,0.6815,104200000.0
2007-04-13 19:20:00,0.6815,0.6815,0.6814,0.6815,28800000.0
2007-04-13 19:21:00,0.6815,0.6815,0.6815,0.6815,60800000.0
2007-04-13 19:22:00,0.6815,0.6815,0.68145,0.6815,96900000.0
2007-04-13 19:23:00,0.6815,0.6815,0.6815,0.6815,42400000.0
2007-04-13 19:24:00,0.6815,0.6815,0.6815,0.6815,9600000.0
2007-04-13 19:25:00,0.6815,0.6815,0.68145,0.6815,192800000.0
2007-04-13 19:26:00,0.68145,0.6815,0.68145,0.6815,102900000.0
2007-04-13 19:27:00,0.68145,0.68145,0.68135,0.6814,288199997.0
2007-04-13 19:28:00,0.6814,0.68145,0.6814,0.68145,80000000.0
2007-04-13 19:29:00,0.6814,0.68145,0.6814,0.6814,207400000.0
2007-04-13 19:30:00,0.6814,0.6814,0.68135,0.6814,581300001.0
2007-04-13 19:31:00,0.6814,0.6815,0.6814,0.6815,539799997.0
2007-04-13 19:32:00,0.6815,0.6815,0.68145,0.6815,235500003.0
2007-04-13 19:33:00,0.6815,0.6815,0.6814,0.6814,110799997.0
2007-04-13 19:34:00,0.6814,0.6815,0.6814,0.6814,523399990.0
2007-04-13 19:35:00,0.68145,0.6815,0.6814,0.68145,97599999.0
2007-04-13 19:36:00,0.6814,0.6815,0.6814,0.6815,68800001.0
2007-04-13 19:37:00,0.6815,0.6815,0.6813,0.6813,190400000.0
2007-04-13 19:38:00,0.6813,0.6814,0.6813,0.6814,358400000.0
2007-04-13 19:39:00,0.6814,0.6815,0.6814,0.6815,308800000.0
2007-04-13 19:40:00,0.68145,0.68155,0.6814,0.6815,941300000.0
2007-04-13 19:41:00,0.68145,0.6816,0.68145,0.68155,838799991.0
2007-04-13 19:42:00,0.68155,0.68165,0.68155,0.68165,430500002.0
2007-04-13 19:43:00,0.68165,0.6817,0.6816,0.68165,248899999.0
2007-04-13 19:44:00,0.68165,0.6818,0.68165,0.6818,210399998.0
2007-04-13 19:45:00,0.6818,0.6818,0.68165,0.6817,262000000.0
2007-04-13 19:46:00,0.6817,0.6817,0.68155,0.6816,315200000.0
2007-04-13 19:47:00,0.68155,0.68155,0.6815,0.68155,119800000.0
2007-04-13 19:48:00,0.68155,0.6816,0.68145,0.6816,368799999.0
2007-04-13 19:49:00,0.6816,0.6818,0.68155,0.6816,497499997.0
2007-04-13 19:50:00,0.68165,0.6817,0.68155,0.6817,526700000.0
2007-04-13 19:51:00,0.6817,0.6817,0.6817,0.6817,112800000.0
2007-04-13 19:52:00,0.6817,0.6817,0.68155,0.6816,249400000.0
2007-04-13 19:53:00,0.68155,0.6817,0.68155,0.6816,297799998.0
2007-04-13 19:54:00,0.6816,0.6816,0.68155,0.68155,361499999.0
2007-04-13 19:55:00,0.6816,0.68165,0.68155,0.6816,471300004.0
2007-04-13 19:56:00,0.6816,0.6817,0.68155,0.6817,188999999.0
2007-04-13 19:57:00,0.6817,0.6817,0.68165,0.68165,277100002.0
2007-04-13 19:58:00,0.68165,0.68175,0.68165,0.68175,376799999.0
2007-04-13 19:59:00,0.68175,0.6818,0.6817,0.68175,455600001.0
2007-04-13 20:00:00,0.6817,0.6818,0.6817,0.6818,333999999.0
2007-04-13 20:01:00,0.6818,0.6818,0.68165,0.6817,433899999.0
2007-04-13 20:02:00,0.6817,0.68175,0.6817,0.6817,378399989.0
2007-04-13 20:03:00,0.6817,0.6817,0.6817,0.6817,352799996.0
2007-04-13 20:04:00,0.6817,0.6817,0.6817,0.6817,165600000.0
2007-04-13 20:05:00,0.6817,0.6817,0.6817,0.6817,256800000.0
2007-04-13 20:06:00,0.6817,0.6817,0.6817,0.6817,286400000.0
2007-04-13 20:07:00,0.6817,0.6817,0.6817,0.6817,150400000.0
2007-04-13 20:08:00,0.6817,0.6817,0.68165,0.68165,62400001.0
2007-04-13 20:09:00,0.6817,0.6817,0.6817,0.6817,162400000.0
2007-04-13 20:10:00,0.6817,0.6817,0.68155,0.6816,384499999.0
2007-04-13 20:11:00,0.68155,0.6817,0.68155,0.6817,560800004.0
2007-04-13 20:12:00,0.6817,0.6817,0.6815,0.6816,219999998.0
2007-04-13 20:13:00,0.68155,0.6816,0.6814,0.6815,502299997.0
2007-04-13 20:14:00,0.6815,0.6816,0.68145,0.6815,262100000.0
2007-04-13 20:15:00,0.6815,0.6815,0.6815,0.6815,79200000.0
2007-04-13 20:16:00,0.6815,0.6815,0.68145,0.6815,45600000.0
2007-04-13 20:17:00,0.6815,0.6815,0.6815,0.6815,32800000.0
2007-04-13 20:18:00,0.6815,0.68155,0.6815,0.68155,181600004.0
2007-04-13 20:19:00,0.68155,0.6816,0.6815,0.6816,92000000.0
2007-04-13 20:20:00,0.6816,0.6816,0.68155,0.68155,59700000.0
2007-04-13 20:21:00,0.68144,0.6816,0.68144,0.6816,281499999.0
2007-04-13 20:22:00,0.6816,0.6816,0.6816,0.6816,36000000.0
2007-04-13 20:23:00,0.6816,0.6816,0.6816,0.6816,7700000.0
2007-04-13 20:24:00,0.68155,0.6816,0.68155,0.6816,38400000.0
2007-04-13 20:25:00,0.6816,0.6816,0.68155,0.68155,46399999.0
2007-04-13 20:26:00,0.6816,0.6816,0.6816,0.6816,12800000.0
2007-04-13 20:27:00,0.6816,0.6816,0.68155,0.68155,73300000.0
2007-04-13 20:28:00,0.6816,0.6816,0.68155,0.6816,40500000.0
2007-04-13 20:29:00,0.6816,0.6816,0.68155,0.68155,27300000.0
2007-04-13 20:30:00,0.6816,0.6816,0.6816,0.6816,25600000.0
2007-04-13 20:31:00,0.6816,0.6816,0.6816,0.6816,15200000.0
2007-04-13 20:32:00,0.6816,0.6816,0.6816,0.6816,25600000.0
2007-04-13 20:33:00,0.6816,0.6816,0.68155,0.6816,85700000.0
2007-04-13 20:34:00,0.6816,0.6816,0.6815,0.6815,40800000.0
2007-04-13 20:35:00,0.6815,0.6815,0.6814,0.6814,337599997.0
2007-04-13 20:36:00,0.6814,0.6814,0.68135,0.68135,428499994.0
2007-04-13 20:37:00,0.68135,0.6814,0.68135,0.68135,48399998.0
2007-04-13 20:38:00,0.6814,0.6814,0.6814,0.6814,200800000.0
2007-04-13 20:39:00,0.6814,0.6814,0.68135,0.68135,265000003.0
2007-04-13 20:40:00,0.68135,0.6815,0.68135,0.68145,235599998.0
2007-04-13 20:41:00,0.68145,0.68145,0.6814,0.6814,305600000.0
2007-04-13 20:42:00,0.6814,0.6815,0.68135,0.6815,94600001.0
2007-04-13 20:43:00,0.6815,0.6815,0.6815,0.6815,3200000.0
2007-04-13 20:44:00,0.6814,0.6814,0.6814,0.6814,52000000.0
2007-04-13 20:45:00,0.6814,0.6814,0.6814,0.6814,184000000.0
2007-04-13 20:46:00,0.6814,0.6814,0.6814,0.6814,293600000.0
2007-04-13 20:47:00,0.6814,0.6815,0.6814,0.68145,208000000.0
2007-04-13 20:48:00,0.68145,0.6815,0.68135,0.6815,250700003.0
2007-04-13 20:49:00,0.6814,0.6814,0.6814,0.6814,194799999.0
2007-04-13 20:50:00,0.6814,0.68145,0.68135,0.6814,315500003.0
2007-04-13 20:51:00,0.6814,0.6814,0.68135,0.6814,188800000.0
2007-04-13 20:52:00,0.6814,0.6814,0.68125,0.68125,346399999.0
2007-04-13 20:53:00,0.6813,0.6813,0.6812,0.68125,193499999.0
2007-04-13 20:54:00,0.68125,0.6813,0.68115,0.68115,245599995.0
2007-04-13 20:55:00,0.6812,0.6812,0.6811,0.6811,162399999.0
2007-04-13 20:56:00,0.6811,0.6812,0.6811,0.68115,412299998.0
2007-04-13 20:57:00,0.68115,0.6812,0.6811,0.6812,315599998.0
2007-04-13 20:58:00,0.6812,0.6812,0.68115,0.6812,101600000.0
2007-04-13 20:59:00,0.6812,0.6812,0.6811,0.6812,210399999.0
2007-04-13 21:00:00,0.6812,0.6813,0.68115,0.68125,435200002.0
2007-04-13 21:01:00,0.68125,0.68125,0.6812,0.68125,85500000.0
2007-04-13 21:02:00,0.68125,0.6813,0.68125,0.6813,39200000.0
2007-04-13 21:03:00,0.6813,0.6813,0.68115,0.6812,325200002.0
2007-04-13 21:04:00,0.6812,0.6813,0.6812,0.6813,98400000.0
2007-04-13 21:05:00,0.6813,0.6813,0.68125,0.6813,24000000.0
2007-04-13 21:06:00,0.68105,0.68115,0.68105,0.6811,120400000.0
2007-04-13 21:07:00,0.68105,0.68113,0.68094,0.68112,123900000.0
2007-04-13 21:08:00,0.6813,0.68135,0.6813,0.6813,20000000.0
2007-04-13 21:09:00,0.68135,0.68135,0.6813,0.68135,31200000.0
2007-04-13 21:10:00,0.68135,0.68135,0.6813,0.6813,237000000.0
2007-04-13 21:11:00,0.6813,0.6813,0.68125,0.68125,94600000.0
2007-04-13 21:12:00,0.68125,0.6813,0.6811,0.6812,198000000.0
2007-04-13 21:13:00,0.68125,0.6813,0.6812,0.68125,235000000.0
2007-04-13 21:14:00,0.68125,0.6813,0.68125,0.68125,105700000.0
2007-04-13 21:15:00,0.68125,0.6813,0.6812,0.68125,97600000.0
2007-04-13 21:16:00,0.68125,0.68125,0.6812,0.6812,342400000.0
2007-04-13 21:17:00,0.68115,0.6813,0.68115,0.6812,292099997.0
2007-04-13 21:18:00,0.68125,0.68135,0.6812,0.6813,176700000.0
2007-04-13 21:19:00,0.6813,0.6813,0.6813,0.6813,9600000.0
2007-04-13 21:20:00,0.6813,0.6813,0.68125,0.6813,19200000.0
2007-04-13 21:21:00,0.68125,0.68125,0.68125,0.68125,80600000.0
2007-04-13 21:22:00,0.68125,0.68125,0.6812,0.6812,44900000.0
2007-04-13 21:23:00,0.6812,0.6812,0.6812,0.6812,23200000.0
2007-04-13 21:24:00,0.68125,0.68125,0.6812,0.6812,38400000.0
2007-04-13 21:25:00,0.68125,0.68125,0.6812,0.6812,106100000.0
2007-04-13 21:26:00,0.6812,0.6813,0.6812,0.6812,208800000.0
2007-04-13 21:27:00,0.6812,0.6813,0.6812,0.6813,88000000.0
2007-04-13 21:28:00,0.6813,0.6813,0.68115,0.68115,56600000.0
2007-04-13 21:29:00,0.6812,0.68125,0.68105,0.6812,82400001.0
2007-04-13 21:30:00,0.6812,0.68125,0.6812,0.6812,190400000.0
2007-04-13 21:31:00,0.68115,0.68125,0.68115,0.6812,108500000.0
2007-04-13 21:32:00,0.68125,0.68125,0.6812,0.6812,40100000.0
2007-04-13 21:33:00,0.6812,0.6812,0.6811,0.6812,64800000.0
2007-04-13 21:34:00,0.6812,0.6812,0.68115,0.6812,110700000.0
2007-04-13 21:35:00,0.6812,0.6812,0.68115,0.6812,84000000.0
2007-04-13 21:36:00,0.6812,0.6812,0.68115,0.6812,14400000.0
2007-04-13 21:37:00,0.6812,0.6812,0.6812,0.6812,2400000.0
2007-04-13 21:38:00,0.6812,0.6812,0.68115,0.68115,222100000.0
2007-04-13 21:39:00,0.68115,0.6812,0.68115,0.6812,32000000.0
2007-04-13 21:40:00,0.6812,0.6812,0.6812,0.6812,19200000.0
2007-04-13 21:41:00,0.6812,0.6812,0.6812,0.6812,157600000.0
2007-04-13 21:42:00,0.6812,0.6812,0.6812,0.6812,9600000.0
2007-04-13 21:43:00,0.6812,0.6813,0.6812,0.6813,43200000.0
2007-04-13 21:44:00,0.6813,0.6813,0.681,0.6812,142500000.0
2007-04-13 21:45:00,0.6812,0.6812,0.68115,0.68115,52800000.0
2007-04-13 21:46:00,0.6812,0.6812,0.68095,0.68105,148800000.0
2007-04-13 21:47:00,0.6811,0.6811,0.6809,0.681,148800000.0
2007-04-13 21:48:00,0.681,0.6811,0.68095,0.6811,115800000.0
2007-04-13 21:49:00,0.68095,0.68105,0.68085,0.681,259100000.0
2007-04-13 21:50:00,0.6809,0.681,0.6808,0.6808,178900000.0
2007-04-13 21:51:00,0.6808,0.681,0.6808,0.681,61900000.0
2007-04-13 21:52:00,0.681,0.681,0.6809,0.681,10400000.0
2007-04-13 21:53:00,0.681,0.681,0.681,0.681,31200000.0
2007-04-13 21:54:00,0.68092,0.68094,0.68068,0.68083,64000000.0
2007-04-13 21:55:00,0.681,0.68105,0.681,0.68105,232800000.0
2007-04-13 21:56:00,0.68105,0.68105,0.681,0.681,61600000.0
2007-04-13 21:57:00,0.681,0.681,0.681,0.681,48800000.0
2007-04-13 21:58:00,0.681,0.681,0.68095,0.681,26400000.0
2007-04-13 21:59:00,0.681,0.681,0.68095,0.68095,10400000.0
2007-04-13 22:00:00,0.68095,0.68095,0.6808,0.6808,14400000.0
2007-04-13 22:01:00,0.6809,0.68095,0.6809,0.68095,77900000.0
2007-04-13 22:02:00,0.681,0.6811,0.681,0.68105,119200000.0
2007-04-13 22:03:00,0.68105,0.6811,0.681,0.6811,70900000.0
2007-04-13 22:04:00,0.68115,0.68115,0.68105,0.6811,85000000.0
2007-04-13 22:05:00,0.68115,0.6812,0.68105,0.6811,140800000.0
2007-04-13 22:06:00,0.6811,0.6811,0.6811,0.6811,128800000.0
2007-04-13 22:07:00,0.68073,0.68088,0.68073,0.68088,149600000.0
2007-04-13 22:08:00,0.6811,0.6811,0.6811,0.6811,78400000.0
2007-04-13 22:09:00,0.6811,0.6811,0.681,0.6811,39300000.0
2007-04-13 22:10:00,0.6811,0.6811,0.6811,0.6811,38400000.0
2007-04-13 22:11:00,0.6811,0.6811,0.6811,0.6811,58400000.0
2007-04-13 22:12:00,0.6811,0.6811,0.68095,0.68095,163400000.0
2007-04-13 22:13:00,0.681,0.681,0.681,0.681,74400000.0
2007-04-13 22:14:00,0.681,0.681,0.681,0.681,8800000.0
2007-04-13 22:15:00,0.681,0.68105,0.681,0.681,91200000.0
2007-04-13 22:16:00,0.681,0.681,0.68085,0.68085,101600000.0
2007-04-13 22:17:00,0.6809,0.681,0.68085,0.681,80200000.0
2007-04-13 22:18:00,0.68095,0.681,0.68095,0.681,89600000.0
2007-04-13 22:19:00,0.68105,0.68105,0.681,0.68105,40000000.0
2007-04-13 22:20:00,0.68105,0.68105,0.681,0.681,77400000.0
2007-04-13 22:21:00,0.68105,0.68105,0.68105,0.68105,24000000.0
2007-04-13 22:22:00,0.68105,0.68105,0.68105,0.68105,48000000.0
2007-04-13 22:23:00,0.68105,0.68105,0.68105,0.68105,16000000.0
2007-04-13 22:24:00,0.68105,0.68105,0.68095,0.681,76000000.0
2007-04-13 22:25:00,0.681,0.681,0.681,0.681,60800000.0
2007-04-13 22:26:00,0.681,0.68105,0.681,0.681,76800000.0
2007-04-13 22:27:00,0.681,0.681,0.68095,0.681,38000000.0
2007-04-13 22:28:00,0.68103,0.68103,0.68097,0.68097,30400000.0
2007-04-13 22:29:00,0.681,0.68115,0.681,0.6811,96000000.0
2007-04-13 22:30:00,0.6811,0.6811,0.681,0.681,173299999.0
2007-04-13 22:31:00,0.68105,0.68105,0.68105,0.68105,25600000.0
2007-04-13 22:32:00,0.68105,0.68105,0.681,0.681,125600000.0
2007-04-13 22:33:00,0.681,0.681,0.68095,0.681,50700000.0
2007-04-13 22:34:00,0.681,0.681,0.6809,0.6809,198599997.0
2007-04-13 22:35:00,0.6809,0.681,0.6808,0.681,97600000.0
2007-04-13 22:36:00,0.681,0.681,0.68095,0.68095,20000000.0
2007-04-13 22:37:00,0.681,0.681,0.6809,0.6809,40000000.0
2007-04-13 22:38:00,0.6809,0.6809,0.6809,0.6809,62400000.0
2007-04-13 22:39:00,0.6809,0.6809,0.6808,0.6809,94400000.0
2007-04-13 22:40:00,0.6809,0.68095,0.6808,0.68095,38400000.0
2007-04-13 22:41:00,0.68095,0.68095,0.68095,0.68095,10400000.0
2007-04-13 22:42:00,0.681,0.681,0.68095,0.681,89600000.0
2007-04-13 22:43:00,0.681,0.68105,0.68095,0.681,200000000.0
2007-04-13 22:44:00,0.681,0.6811,0.681,0.6811,111200000.0
2007-04-13 22:45:00,0.6811,0.6811,0.6811,0.6811,88000000.0
2007-04-13 22:46:00,0.6811,0.6811,0.68105,0.6811,38400000.0
2007-04-13 22:47:00,0.6811,0.6811,0.6811,0.6811,52000000.0
2007-04-13 22:48:00,0.6811,0.6811,0.68105,0.6811,40800000.0
2007-04-13 22:49:00,0.6811,0.6811,0.6811,0.6811,16800000.0
2007-04-13 22:50:00,0.6811,0.6811,0.6811,0.6811,29600000.0
2007-04-13 22:51:00,0.6811,0.6811,0.6811,0.6811,16800000.0
2007-04-13 22:52:00,0.6811,0.68115,0.681,0.68105,129600000.0
2007-04-13 22:53:00,0.68105,0.68105,0.681,0.681,136500000.0
2007-04-13 22:54:00,0.681,0.681,0.68095,0.68095,41100000.0
2007-04-13 22:55:00,0.681,0.681,0.681,0.681,42400000.0
2007-04-13 22:56:00,0.681,0.68105,0.681,0.681,104000000.0
2007-04-13 22:57:00,0.681,0.681,0.6809,0.6809,68800000.0
2007-04-13 22:58:00,0.68095,0.68105,0.68095,0.681,127200000.0
2007-04-13 22:59:00,0.68105,0.68105,0.68075,0.68085,26400000.0
2007-04-15 23:00:00,0.6824,0.68245,0.6824,0.68245,23800000.0
2007-04-15 23:01:00,0.6824,0.68245,0.6824,0.6824,63500000.0
2007-04-15 23:02:00,0.6824,0.6824,0.6823,0.6823,23700000.0
2007-04-15 23:03:00,0.68235,0.68235,0.6823,0.6823,79200000.0
2007-04-15 23:04:00,0.68225,0.68225,0.68225,0.68225,23800000.0
2007-04-15 23:05:00,0.6821,0.6822,0.68205,0.6822,43700000.0
2007-04-15 23:06:00,0.6822,0.6822,0.68205,0.6822,31700000.0
2007-04-15 23:07:00,0.6822,0.6823,0.6821,0.6821,44500000.0
2007-04-15 23:08:00,0.6822,0.68225,0.6822,0.68225,39700000.0
2007-04-15 23:09:00,0.68215,0.68225,0.6821,0.68225,130800000.0
2007-04-15 23:10:00,0.6822,0.68235,0.6821,0.68225,81000000.0
2007-04-15 23:11:00,0.6823,0.68235,0.6822,0.68235,144900000.0
2007-04-15 23:12:00,0.68225,0.68255,0.68225,0.68255,63600000.0
2007-04-15 23:13:00,0.68235,0.6824,0.68215,0.68235,117200001.0
2007-04-15 23:14:00,0.68235,0.6824,0.6823,0.6823,100099999.0
2007-04-15 23:15:00,0.6822,0.68235,0.6822,0.68235,43900000.0
2007-04-15 23:16:00,0.68225,0.68235,0.68225,0.68235,27800000.0
2007-04-15 23:17:00,0.6822,0.6822,0.6822,0.6822,19900000.0
2007-04-15 23:18:00,0.68225,0.68225,0.6821,0.6821,43700000.0
2007-04-15 23:19:00,0.68235,0.68235,0.68235,0.68235,9800000.0
2007-04-15 23:20:00,0.68225,0.68225,0.6822,0.6822,35800000.0
2007-04-15 23:21:00,0.68227,0.68237,0.68225,0.68227,1032800010.0
2007-04-15 23:22:00,0.68235,0.68235,0.68225,0.68225,127500000.0
2007-04-15 23:23:00,0.68235,0.68235,0.68225,0.68225,94699999.0
2007-04-15 23:24:00,0.68235,0.68235,0.68235,0.68235,16000000.0
2007-04-15 23:25:00,0.68235,0.68235,0.6823,0.68235,44199999.0
2007-04-15 23:26:00,0.68235,0.68235,0.68225,0.68225,59699999.0
2007-04-15 23:27:00,0.68235,0.68235,0.6823,0.68235,79400000.0
2007-04-15 23:28:00,0.68225,0.68225,0.68225,0.68225,12000000.0
2007-04-15 23:29:00,0.6823,0.6824,0.6823,0.6824,27800000.0
2007-04-15 23:30:00,0.6823,0.6823,0.6823,0.6823,8000000.0
2007-04-15 23:31:00,0.6824,0.68245,0.6823,0.68245,43500000.0
2007-04-15 23:32:00,0.6824,0.68245,0.6824,0.68245,16600000.0
2007-04-15 23:33:00,0.6824,0.6824,0.6824,0.6824,4000000.0
2007-04-15 23:34:00,0.68235,0.68249,0.68235,0.68247,474600004.0
2007-04-15 23:35:00,0.68239,0.68242,0.68229,0.68237,473100004.0
2007-04-15 23:36:00,0.68245,0.6825,0.68245,0.6825,4800000.0
2007-04-15 23:37:00,0.68245,0.6825,0.68245,0.6825,8800000.0
2007-04-15 23:38:00,0.68237,0.68251,0.68237,0.68245,102300001.0
2007-04-15 23:39:00,0.6824,0.68242,0.68237,0.6824,172600000.0
2007-04-15 23:40:00,0.68245,0.6825,0.68245,0.6825,10700000.0
2007-04-15 23:41:00,0.68235,0.68235,0.68235,0.68235,11900000.0
2007-04-15 23:42:00,0.68231,0.68244,0.6823,0.68244,364700000.0
2007-04-15 23:43:00,0.6825,0.6825,0.6825,0.6825,1600000.0
2007-04-15 23:44:00,0.68243,0.68246,0.68237,0.68246,469900002.0
2007-04-15 23:45:00,0.68235,0.68245,0.68235,0.68235,84900000.0
2007-04-15 23:46:00,0.68235,0.6824,0.6822,0.68225,68300000.0
2007-04-15 23:47:00,0.68235,0.68235,0.6822,0.6822,37100000.0
2007-04-15 23:48:00,0.68224,0.6823,0.68218,0.68218,217599995.0
2007-04-15 23:49:00,0.6822,0.6824,0.6822,0.6824,71600000.0
2007-04-15 23:50:00,0.68235,0.6824,0.68235,0.6824,22400000.0
2007-04-15 23:51:00,0.68235,0.68235,0.68235,0.68235,8800000.0
2007-04-15 23:52:00,0.6824,0.6824,0.68235,0.68235,13700000.0
2007-04-15 23:53:00,0.6824,0.6824,0.6822,0.68235,54600000.0
2007-04-15 23:54:00,0.68235,0.6824,0.68235,0.6824,9600000.0
2007-04-15 23:55:00,0.68225,0.68239,0.68225,0.6823,1155200011.0
2007-04-15 23:56:00,0.68212,0.68235,0.68212,0.68229,1427600012.0
2007-04-15 23:57:00,0.68235,0.6824,0.68235,0.68235,37600000.0
2007-04-15 23:58:00,0.6824,0.68245,0.6823,0.68245,150900001.0
2007-04-15 23:59:00,0.68245,0.68275,0.6824,0.68275,82000000.0
2007-04-16 00:00:00,0.6827,0.68275,0.6825,0.6826,119900000.0
2007-04-16 00:01:00,0.68265,0.68265,0.6825,0.6826,77600000.0
2007-04-16 00:02:00,0.68255,0.6826,0.68255,0.68255,117600000.0
2007-04-16 00:03:00,0.6826,0.6826,0.68235,0.68245,171000000.0
2007-04-16 00:04:00,0.6824,0.6825,0.6824,0.6824,144000000.0
2007-04-16 00:05:00,0.6824,0.6825,0.6824,0.68245,42800000.0
2007-04-16 00:06:00,0.68245,0.6825,0.6824,0.6824,155500000.0
2007-04-16 00:07:00,0.6824,0.6826,0.6824,0.68245,31900000.0
2007-04-16 00:08:00,0.6825,0.68265,0.6824,0.68265,63500000.0
2007-04-16 00:09:00,0.6826,0.68265,0.6826,0.68265,72000000.0
2007-04-16 00:10:00,0.6826,0.6828,0.6825,0.68275,287000000.0
2007-04-16 00:11:00,0.68275,0.68275,0.6826,0.68275,66800000.0
2007-04-16 00:12:00,0.6826,0.68275,0.6826,0.68265,87699998.0
2007-04-16 00:13:00,0.6827,0.68275,0.68255,0.6827,194700001.0
2007-04-16 00:14:00,0.6826,0.6827,0.6826,0.6826,56700000.0
2007-04-16 00:15:00,0.6827,0.6827,0.6825,0.68265,110200000.0
2007-04-16 00:16:00,0.68265,0.68265,0.6825,0.6826,159400000.0
2007-04-16 00:17:00,0.68265,0.6828,0.68265,0.6828,68000000.0
2007-04-16 00:18:00,0.68275,0.68275,0.68265,0.6827,25600000.0
2007-04-16 00:19:00,0.6827,0.6827,0.68265,0.6827,12000000.0
2007-04-16 00:20:00,0.68265,0.6827,0.68265,0.6827,9600000.0
2007-04-16 00:21:00,0.68265,0.6828,0.68265,0.6828,72799999.0
2007-04-16 00:22:00,0.6828,0.6828,0.6827,0.6828,144000002.0
2007-04-16 00:23:00,0.6828,0.6828,0.68275,0.6828,83600000.0
2007-04-16 00:24:00,0.68275,0.6828,0.68275,0.6828,140800005.0
2007-04-16 00:25:00,0.6828,0.6828,0.68275,0.68275,16000000.0
2007-04-16 00:26:00,0.6827,0.6827,0.68265,0.68265,32800000.0
2007-04-16 00:27:00,0.68275,0.68275,0.6827,0.6827,105600000.0
2007-04-16 00:28:00,0.68275,0.68275,0.6827,0.68275,13600000.0
2007-04-16 00:29:00,0.6827,0.6828,0.6826,0.6828,102600000.0
2007-04-16 00:30:00,0.6828,0.6828,0.68265,0.68265,67100000.0
2007-04-16 00:31:00,0.68264,0.68271,0.68264,0.68266,43200000.0
2007-04-16 00:32:00,0.68265,0.6828,0.68265,0.6827,35200000.0
2007-04-16 00:33:00,0.6827,0.68275,0.68255,0.68265,202900000.0
2007-04-16 00:34:00,0.68255,0.6827,0.68255,0.6826,118900001.0
2007-04-16 00:35:00,0.68265,0.6827,0.68255,0.68265,135100000.0
2007-04-16 00:36:00,0.68265,0.68265,0.6824,0.6824,192100000.0
2007-04-16 00:37:00,0.6826,0.6826,0.6825,0.6825,44599999.0
2007-04-16 00:38:00,0.6825,0.68265,0.6825,0.68255,101299999.0
2007-04-16 00:39:00,0.6827,0.6827,0.68265,0.6827,21600000.0
2007-04-16 00:40:00,0.6827,0.68275,0.68265,0.68265,40000000.0
2007-04-16 00:41:00,0.68265,0.6827,0.6826,0.6827,25300000.0
2007-04-16 00:42:00,0.6827,0.6827,0.6826,0.6826,97600000.0
2007-04-16 00:43:00,0.68255,0.6826,0.6825,0.6826,97600000.0
2007-04-16 00:44:00,0.6826,0.6827,0.6826,0.68265,76800000.0
2007-04-16 00:45:00,0.6825,0.68265,0.6825,0.6826,36000000.0
2007-04-16 00:46:00,0.68265,0.68265,0.68265,0.68265,11200000.0
2007-04-16 00:47:00,0.68265,0.68265,0.6826,0.6826,44800000.0
2007-04-16 00:48:00,0.6827,0.68275,0.68255,0.68255,121700001.0
2007-04-16 00:49:00,0.68265,0.68265,0.68255,0.68265,46300000.0
2007-04-16 00:50:00,0.68265,0.6827,0.6826,0.68265,35600000.0
2007-04-16 00:51:00,0.6825,0.6826,0.6825,0.68255,84700000.0
2007-04-16 00:52:00,0.68255,0.6826,0.68255,0.68255,134400000.0
2007-04-16 00:53:00,0.6825,0.68255,0.6825,0.6825,73600000.0
2007-04-16 00:54:00,0.6825,0.6825,0.6825,0.6825,11200000.0
2007-04-16 00:55:00,0.6825,0.6825,0.6825,0.6825,41600000.0
2007-04-16 00:56:00,0.68234,0.68243,0.68232,0.68243,224500000.0
2007-04-16 00:57:00,0.6825,0.6825,0.6825,0.6825,87200000.0
2007-04-16 00:58:00,0.68255,0.68255,0.6825,0.6825,107200000.0
2007-04-16 00:59:00,0.6825,0.68255,0.6824,0.68255,67800000.0
2007-04-16 01:00:00,0.6826,0.6826,0.6825,0.68255,249300004.0
2007-04-16 01:01:00,0.68255,0.6826,0.6825,0.6825,110400002.0
2007-04-16 01:02:00,0.6826,0.6826,0.68245,0.68255,252100001.0
2007-04-16 01:03:00,0.6826,0.6826,0.68255,0.68255,33600000.0
2007-04-16 01:04:00,0.68255,0.68255,0.68255,0.68255,32000000.0
2007-04-16 01:05:00,0.68255,0.68255,0.68255,0.68255,8000000.0
2007-04-16 01:06:00,0.68255,0.68255,0.68255,0.68255,32000000.0
2007-04-16 01:07:00,0.68255,0.6826,0.68255,0.6826,127999997.0
2007-04-16 01:08:00,0.68255,0.6826,0.6825,0.68255,126599994.0
2007-04-16 01:09:00,0.68255,0.68255,0.6825,0.6825,34299999.0
2007-04-16 01:10:00,0.68255,0.68255,0.6825,0.68255,53400000.0
2007-04-16 01:11:00,0.68255,0.6826,0.68255,0.68255,64999998.0
2007-04-16 01:12:00,0.6826,0.68265,0.68255,0.6826,86900002.0
2007-04-16 01:13:00,0.6826,0.6826,0.6826,0.6826,22600000.0
2007-04-16 01:14:00,0.6826,0.6826,0.68255,0.6826,41800002.0
2007-04-16 01:15:00,0.68255,0.6826,0.68255,0.68255,60900001.0
2007-04-16 01:16:00,0.6826,0.6826,0.6826,0.6826,3500000.0
2007-04-16 01:17:00,0.6826,0.6826,0.6825,0.6825,68800000.0
2007-04-16 01:18:00,0.68255,0.6826,0.6825,0.6826,65600000.0
2007-04-16 01:19:00,0.6826,0.6826,0.6826,0.6826,8000000.0
2007-04-16 01:20:00,0.6826,0.6826,0.68255,0.6826,92799999.0
2007-04-16 01:21:00,0.6826,0.6826,0.6826,0.6826,16000000.0
2007-04-16 01:22:00,0.68255,0.68255,0.68255,0.68255,182299992.0
2007-04-16 01:23:00,0.68255,0.68255,0.6825,0.6825,306299994.0
2007-04-16 01:24:00,0.6825,0.6826,0.6825,0.6825,405499988.0
2007-04-16 01:25:00,0.6825,0.6826,0.6825,0.68255,163200007.0
2007-04-16 01:26:00,0.6826,0.6826,0.68255,0.68255,42300002.0
2007-04-16 01:27:00,0.68255,0.6826,0.68255,0.68255,159899995.0
2007-04-16 01:28:00,0.6826,0.6826,0.6823,0.6823,284900001.0
2007-04-16 01:29:00,0.68235,0.68255,0.6823,0.6825,335400000.0
2007-04-16 01:30:00,0.6825,0.68255,0.6825,0.68255,178000001.0
2007-04-16 01:31:00,0.6825,0.6825,0.6825,0.6825,65200001.0
2007-04-16 01:32:00,0.68245,0.6825,0.6824,0.6824,187999997.0
2007-04-16 01:33:00,0.6824,0.6825,0.6824,0.6824,132499997.0
2007-04-16 01:34:00,0.6825,0.6825,0.6824,0.6824,158300000.0
2007-04-16 01:35:00,0.6825,0.68255,0.6825,0.68255,45600000.0
2007-04-16 01:36:00,0.6825,0.6827,0.6825,0.6827,146300000.0
2007-04-16 01:37:00,0.6827,0.68275,0.68265,0.6827,58400000.0
2007-04-16 01:38:00,0.6827,0.6827,0.68255,0.68255,200400000.0
2007-04-16 01:39:00,0.68255,0.68255,0.6825,0.68255,197699998.0
2007-04-16 01:40:00,0.68255,0.68255,0.68245,0.6825,159600000.0
2007-04-16 01:41:00,0.68245,0.68245,0.68245,0.68245,157599994.0
2007-04-16 01:42:00,0.68245,0.68245,0.6823,0.6823,204399999.0
2007-04-16 01:43:00,0.68235,0.68235,0.6823,0.6823,47600000.0
2007-04-16 01:44:00,0.6823,0.6823,0.68225,0.68225,57599999.0
2007-04-16 01:45:00,0.6823,0.6823,0.68215,0.6822,79099998.0
2007-04-16 01:46:00,0.68215,0.6822,0.68215,0.6822,74100001.0
2007-04-16 01:47:00,0.6822,0.6823,0.6822,0.6822,44800000.0
2007-04-16 01:48:00,0.68226,0.68226,0.68209,0.68209,17600000.0
2007-04-16 01:49:00,0.6822,0.6822,0.6822,0.6822,28800000.0
2007-04-16 01:50:00,0.6822,0.6822,0.6822,0.6822,23200000.0
2007-04-16 01:51:00,0.6822,0.6822,0.6822,0.6822,9600000.0
2007-04-16 01:52:00,0.6822,0.68225,0.6822,0.68225,20800000.0
2007-04-16 01:53:00,0.6822,0.6823,0.6822,0.6823,18400000.0
2007-04-16 01:54:00,0.68223,0.68223,0.6821,0.6821,48000000.0
2007-04-16 01:55:00,0.6821,0.68219,0.6821,0.68217,76800000.0
2007-04-16 01:56:00,0.6823,0.6823,0.68225,0.68225,59999999.0
2007-04-16 01:57:00,0.6823,0.68245,0.6823,0.68235,33100000.0
2007-04-16 01:58:00,0.68235,0.68235,0.68235,0.68235,8000000.0
2007-04-16 01:59:00,0.68235,0.68255,0.68235,0.68235,44100000.0
2007-04-16 02:00:00,0.68235,0.68235,0.68235,0.68235,16000000.0
2007-04-16 02:01:00,0.68235,0.68235,0.6823,0.6823,12800000.0
2007-04-16 02:02:00,0.6823,0.6823,0.6822,0.6823,331099998.0
2007-04-16 02:03:00,0.68235,0.68235,0.6823,0.68235,164800000.0
2007-04-16 02:04:00,0.68235,0.6824,0.6823,0.6824,129500001.0
2007-04-16 02:05:00,0.68235,0.68235,0.68225,0.6823,145800000.0
2007-04-16 02:06:00,0.6822,0.6823,0.6822,0.6823,147800001.0
2007-04-16 02:07:00,0.6823,0.6823,0.6822,0.68225,209300001.0
2007-04-16 02:08:00,0.68225,0.68225,0.68215,0.6822,160500000.0
2007-04-16 02:09:00,0.6822,0.6822,0.68215,0.6822,141300000.0
2007-04-16 02:10:00,0.6822,0.6822,0.6822,0.6822,22400000.0
2007-04-16 02:11:00,0.68201,0.68209,0.68201,0.68207,303400003.0
2007-04-16 02:12:00,0.6822,0.6822,0.6822,0.6822,44000000.0
2007-04-16 02:13:00,0.6822,0.6822,0.68215,0.6822,259100000.0
2007-04-16 02:14:00,0.68215,0.6822,0.68215,0.6822,116800000.0
2007-04-16 02:15:00,0.6822,0.6823,0.6822,0.6823,46400000.0
2007-04-16 02:16:00,0.68235,0.68235,0.68225,0.6823,356799995.0
2007-04-16 02:17:00,0.68225,0.6823,0.6822,0.6822,284899996.0
2007-04-16 02:18:00,0.68225,0.6824,0.68225,0.6824,202499999.0
2007-04-16 02:19:00,0.6824,0.6825,0.68235,0.68245,478800005.0
2007-04-16 02:20:00,0.68255,0.68275,0.6825,0.6827,465499998.0
2007-04-16 02:21:00,0.6827,0.68275,0.6827,0.6827,61600000.0
2007-04-16 02:22:00,0.68275,0.68275,0.68265,0.68275,324299995.0
2007-04-16 02:23:00,0.68275,0.6828,0.68275,0.6828,60800000.0
2007-04-16 02:24:00,0.6828,0.68285,0.68275,0.6828,175600001.0
2007-04-16 02:25:00,0.6828,0.6828,0.6827,0.6827,215600000.0
2007-04-16 02:26:00,0.68265,0.6827,0.68265,0.6827,121799999.0
2007-04-16 02:27:00,0.68255,0.68257,0.68239,0.68257,275400001.0
2007-04-16 02:28:00,0.68265,0.68265,0.68255,0.68265,272400002.0
2007-04-16 02:29:00,0.6827,0.6827,0.6827,0.6827,16800000.0
2007-04-16 02:30:00,0.68241,0.68272,0.68241,0.68255,83300000.0
2007-04-16 02:31:00,0.68265,0.6827,0.68265,0.68265,120000000.0
2007-04-16 02:32:00,0.68265,0.68265,0.68265,0.68265,9600000.0
2007-04-16 02:33:00,0.68265,0.6827,0.6826,0.68265,152000000.0
2007-04-16 02:34:00,0.6826,0.68265,0.6826,0.6826,148800000.0
2007-04-16 02:35:00,0.6826,0.6826,0.6825,0.6825,66400000.0
2007-04-16 02:36:00,0.6825,0.6825,0.68245,0.68245,86800000.0
2007-04-16 02:37:00,0.6825,0.6825,0.6825,0.6825,43200000.0
2007-04-16 02:38:00,0.6825,0.6826,0.6825,0.6826,21600000.0
2007-04-16 02:39:00,0.6826,0.6826,0.68245,0.6825,237299998.0
2007-04-16 02:40:00,0.6825,0.6825,0.6825,0.6825,123200000.0
2007-04-16 02:41:00,0.6825,0.6825,0.6825,0.6825,132800000.0
2007-04-16 02:42:00,0.6825,0.6825,0.6825,0.6825,41600000.0
2007-04-16 02:43:00,0.68255,0.68255,0.6825,0.6825,81600000.0
2007-04-16 02:44:00,0.6825,0.6825,0.68235,0.6824,124999998.0
2007-04-16 02:45:00,0.68245,0.68245,0.68235,0.6824,98200000.0
2007-04-16 02:46:00,0.68235,0.68235,0.68235,0.68235,32000000.0
2007-04-16 02:47:00,0.68235,0.68235,0.6823,0.68235,68800000.0
2007-04-16 02:48:00,0.68235,0.6824,0.68225,0.68235,180200004.0
2007-04-16 02:49:00,0.6823,0.6824,0.6823,0.68235,206800000.0
2007-04-16 02:50:00,0.68235,0.6824,0.68235,0.68235,80000000.0
2007-04-16 02:51:00,0.68235,0.68235,0.6823,0.6823,284799998.0
2007-04-16 02:52:00,0.6823,0.6823,0.68225,0.6823,454900004.0
2007-04-16 02:53:00,0.6823,0.68235,0.6823,0.68235,18399999.0
2007-04-16 02:54:00,0.6823,0.6824,0.6823,0.68235,288399999.0
2007-04-16 02:55:00,0.6823,0.68235,0.68225,0.68235,477200000.0
2007-04-16 02:56:00,0.6823,0.68235,0.68225,0.68225,986900002.0
2007-04-16 02:57:00,0.6823,0.6823,0.68225,0.6823,764900002.0
2007-04-16 02:58:00,0.6823,0.6824,0.68225,0.6823,297199998.0
2007-04-16 02:59:00,0.68225,0.6823,0.68225,0.6823,117399995.0
2007-04-16 03:00:00,0.6823,0.68235,0.68225,0.68225,124600002.0
2007-04-16 03:01:00,0.68225,0.6824,0.68225,0.6824,157500002.0
2007-04-16 03:02:00,0.68235,0.6824,0.6823,0.6823,86399999.0
2007-04-16 03:03:00,0.6823,0.6823,0.68225,0.68225,256299998.0
2007-04-16 03:04:00,0.6823,0.6823,0.6823,0.6823,30300000.0
2007-04-16 03:05:00,0.6823,0.6823,0.68225,0.68225,255399995.0
2007-04-16 03:06:00,0.6823,0.6823,0.68225,0.6823,206399999.0
2007-04-16 03:07:00,0.6823,0.68235,0.68225,0.6823,237099998.0
2007-04-16 03:08:00,0.6823,0.68235,0.6823,0.68235,85600000.0
2007-04-16 03:09:00,0.6824,0.6824,0.6824,0.6824,69600000.0
2007-04-16 03:10:00,0.6824,0.6824,0.68235,0.6824,86800000.0
2007-04-16 03:11:00,0.6824,0.6825,0.6824,0.6825,158400000.0
2007-04-16 03:12:00,0.6825,0.6825,0.6825,0.6825,16000000.0
2007-04-16 03:13:00,0.6825,0.6825,0.6823,0.6824,189800001.0
2007-04-16 03:14:00,0.6824,0.6824,0.68235,0.6824,78400000.0
2007-04-16 03:15:00,0.6824,0.6824,0.68225,0.6823,263699999.0
2007-04-16 03:16:00,0.6823,0.68235,0.6823,0.6823,61600000.0
2007-04-16 03:17:00,0.6823,0.68235,0.6823,0.6823,71200000.0
2007-04-16 03:18:00,0.6823,0.6823,0.6823,0.6823,56800000.0
2007-04-16 03:19:00,0.6823,0.68235,0.68225,0.68235,375999998.0
2007-04-16 03:20:00,0.68235,0.68235,0.68225,0.6823,279900001.0
2007-04-16 03:21:00,0.6823,0.6823,0.68225,0.68225,200000001.0
2007-04-16 03:22:00,0.6822,0.6823,0.6822,0.68225,765500003.0
2007-04-16 03:23:00,0.68225,0.6823,0.68225,0.6823,172300001.0
2007-04-16 03:24:00,0.6823,0.6823,0.6823,0.6823,57600000.0
2007-04-16 03:25:00,0.6823,0.6823,0.6823,0.6823,60000000.0
2007-04-16 03:26:00,0.6823,0.68235,0.6823,0.68235,103200000.0
2007-04-16 03:27:00,0.6824,0.6824,0.68235,0.68235,32000000.0
2007-04-16 03:28:00,0.6824,0.6824,0.68235,0.68235,30400000.0
2007-04-16 03:29:00,0.68235,0.6824,0.6823,0.6823,134300000.0
2007-04-16 03:30:00,0.68235,0.68235,0.6823,0.68235,158399998.0
2007-04-16 03:31:00,0.6823,0.68235,0.6823,0.6823,166399999.0
2007-04-16 03:32:00,0.6823,0.6823,0.68225,0.6823,80000001.0
2007-04-16 03:33:00,0.6823,0.6823,0.68225,0.68225,105400000.0
2007-04-16 03:34:00,0.68221,0.68232,0.6822,0.68226,65400001.0
2007-04-16 03:35:00,0.6823,0.6823,0.6823,0.6823,44800000.0
2007-04-16 03:36:00,0.6823,0.6823,0.6823,0.6823,6400000.0
2007-04-16 03:37:00,0.6823,0.6823,0.6823,0.6823,52800000.0
2007-04-16 03:38:00,0.6823,0.6823,0.6823,0.6823,19200000.0
2007-04-16 03:39:00,0.6823,0.6823,0.6823,0.6823,6400000.0
2007-04-16 03:40:00,0.6823,0.6823,0.6823,0.6823,5600000.0
2007-04-16 03:41:00,0.6823,0.6823,0.6823,0.6823,18400000.0
2007-04-16 03:42:00,0.6823,0.6823,0.68225,0.6823,33299999.0
2007-04-16 03:43:00,0.6823,0.6823,0.6823,0.6823,4500000.0
2007-04-16 03:44:00,0.68225,0.6823,0.6822,0.6822,176800001.0
2007-04-16 03:45:00,0.6822,0.6822,0.6822,0.6822,16800000.0
2007-04-16 03:46:00,0.6822,0.6822,0.68215,0.68215,179999999.0
2007-04-16 03:47:00,0.6822,0.6822,0.6822,0.6822,7200000.0
2007-04-16 03:48:00,0.6822,0.6822,0.6822,0.6822,7200000.0
2007-04-16 03:49:00,0.6822,0.6822,0.6821,0.6821,176399998.0
2007-04-16 03:50:00,0.6822,0.6822,0.6821,0.6822,104600000.0
2007-04-16 03:51:00,0.68215,0.68215,0.68215,0.68215,8800000.0
2007-04-16 03:52:00,0.6822,0.6822,0.6822,0.6822,2400000.0
2007-04-16 03:53:00,0.68202,0.68219,0.682,0.68202,96800000.0
2007-04-16 03:54:00,0.68215,0.68215,0.6821,0.6821,43200000.0
2007-04-16 03:55:00,0.68205,0.6821,0.68205,0.68205,20800000.0
2007-04-16 03:56:00,0.6821,0.6821,0.6821,0.6821,15200000.0
2007-04-16 03:57:00,0.6821,0.6822,0.6821,0.6822,217599999.0
2007-04-16 03:58:00,0.68215,0.6822,0.68205,0.6821,339500000.0
2007-04-16 03:59:00,0.68215,0.68215,0.68215,0.68215,8800000.0
2007-04-16 04:00:00,0.68215,0.68215,0.6821,0.6821,455600006.0
2007-04-16 04:01:00,0.6821,0.68215,0.68205,0.6821,319100002.0
2007-04-16 04:02:00,0.6821,0.68215,0.6821,0.68215,226800000.0
2007-04-16 04:03:00,0.68215,0.68215,0.6821,0.6821,153800000.0
2007-04-16 04:04:00,0.68215,0.68215,0.68215,0.68215,16000000.0
2007-04-16 04:05:00,0.6821,0.6821,0.682,0.68205,51200000.0
2007-04-16 04:06:00,0.6821,0.6821,0.6821,0.6821,34400000.0
2007-04-16 04:07:00,0.6821,0.6821,0.68205,0.6821,79600001.0
2007-04-16 04:08:00,0.6821,0.6821,0.68205,0.68205,75700003.0
2007-04-16 04:09:00,0.68192,0.68198,0.68192,0.68198,11200000.0
2007-04-16 04:10:00,0.6821,0.6821,0.6821,0.6821,12000000.0
2007-04-16 04:11:00,0.6821,0.6822,0.682,0.68205,144000000.0
2007-04-16 04:12:00,0.68205,0.68205,0.682,0.682,44800000.0
2007-04-16 04:13:00,0.682,0.682,0.682,0.682,38400000.0
2007-04-16 04:14:00,0.682,0.68205,0.682,0.682,76700000.0
2007-04-16 04:15:00,0.682,0.68205,0.682,0.68205,16400000.0
2007-04-16 04:16:00,0.682,0.68205,0.682,0.68205,30400000.0
2007-04-16 04:17:00,0.682,0.68205,0.682,0.682,53200000.0
2007-04-16 04:18:00,0.682,0.68215,0.682,0.68215,453600000.0
2007-04-16 04:19:00,0.6821,0.6822,0.68205,0.6821,460000000.0
2007-04-16 04:20:00,0.68215,0.6822,0.6821,0.68215,403899995.0
2007-04-16 04:21:00,0.68215,0.68215,0.682,0.682,348399997.0
2007-04-16 04:22:00,0.68205,0.68205,0.682,0.682,85400000.0
2007-04-16 04:23:00,0.68184,0.68196,0.68184,0.6819,13600000.0
2007-04-16 04:24:00,0.68205,0.68205,0.682,0.68205,12000000.0
2007-04-16 04:25:00,0.68205,0.68205,0.682,0.682,11200000.0
2007-04-16 04:26:00,0.68205,0.68205,0.68205,0.68205,800000.0
2007-04-16 04:27:00,0.682,0.6821,0.682,0.68205,159600001.0
2007-04-16 04:28:00,0.6821,0.6821,0.68205,0.68205,87500000.0
2007-04-16 04:29:00,0.6821,0.6821,0.682,0.682,200400001.0
2007-04-16 04:30:00,0.6821,0.6821,0.6821,0.6821,1800000.0
2007-04-16 04:31:00,0.68205,0.68205,0.68195,0.682,126299998.0
2007-04-16 04:32:00,0.682,0.682,0.682,0.682,12500000.0
2007-04-16 04:33:00,0.682,0.682,0.682,0.682,45600000.0
2007-04-16 04:34:00,0.682,0.682,0.68195,0.68195,189899999.0
2007-04-16 04:35:00,0.68195,0.682,0.68195,0.682,219900001.0
2007-04-16 04:36:00,0.68205,0.6821,0.68205,0.6821,12000000.0
2007-04-16 04:37:00,0.682,0.68205,0.682,0.68205,55200002.0
2007-04-16 04:38:00,0.682,0.682,0.682,0.682,51200000.0
2007-04-16 04:39:00,0.68195,0.68195,0.68195,0.68195,53000000.0
2007-04-16 04:40:00,0.6819,0.6819,0.68185,0.6819,78899999.0
2007-04-16 04:41:00,0.6819,0.682,0.6819,0.6819,27200000.0
2007-04-16 04:42:00,0.6819,0.6819,0.6818,0.6819,1040600006.0
2007-04-16 04:43:00,0.68185,0.68185,0.6818,0.68185,541899993.0
2007-04-16 04:44:00,0.68185,0.68185,0.6818,0.68185,215799997.0
2007-04-16 04:45:00,0.68157,0.68167,0.68149,0.68167,103700000.0
2007-04-16 04:46:00,0.6819,0.6819,0.6818,0.6818,61200000.0
2007-04-16 04:47:00,0.6818,0.6818,0.6817,0.6817,274599993.0
2007-04-16 04:48:00,0.6818,0.6818,0.6818,0.6818,20600000.0
2007-04-16 04:49:00,0.6818,0.6818,0.6818,0.6818,70400000.0
2007-04-16 04:50:00,0.6818,0.6821,0.6818,0.68185,48300000.0
2007-04-16 04:51:00,0.68185,0.68185,0.6818,0.6818,198800000.0
2007-04-16 04:52:00,0.6818,0.68185,0.6818,0.68185,20000000.0
2007-04-16 04:53:00,0.68185,0.68185,0.68185,0.68185,8400000.0
2007-04-16 04:54:00,0.68185,0.68185,0.68175,0.6818,133300002.0
2007-04-16 04:55:00,0.6818,0.6819,0.6818,0.68185,35600000.0
2007-04-16 04:56:00,0.6818,0.68185,0.68175,0.68185,102499998.0
2007-04-16 04:57:00,0.68185,0.68185,0.68185,0.68185,12800000.0
2007-04-16 04:58:00,0.6818,0.6819,0.68175,0.6818,731599996.0
2007-04-16 04:59:00,0.6818,0.6819,0.6818,0.6819,43200000.0
2007-04-16 05:00:00,0.6819,0.68195,0.68185,0.6819,295600000.0
2007-04-16 05:01:00,0.6819,0.6819,0.6819,0.6819,72000000.0
2007-04-16 05:02:00,0.6819,0.68195,0.68185,0.6819,261799999.0
2007-04-16 05:03:00,0.6819,0.6819,0.6818,0.68185,110400000.0
2007-04-16 05:04:00,0.68185,0.6819,0.68185,0.68185,86400000.0
2007-04-16 05:05:00,0.6818,0.6819,0.6818,0.68185,94700000.0
2007-04-16 05:06:00,0.68185,0.682,0.68185,0.6819,133100000.0
2007-04-16 05:07:00,0.68185,0.68185,0.68185,0.68185,103199997.0
2007-04-16 05:08:00,0.68185,0.68185,0.68185,0.68185,192799996.0
2007-04-16 05:09:00,0.68185,0.68195,0.6818,0.68185,91900000.0
2007-04-16 05:10:00,0.6819,0.68195,0.68185,0.68195,118000000.0
2007-04-16 05:11:00,0.682,0.6821,0.68195,0.6821,268000000.0
2007-04-16 05:12:00,0.68205,0.6821,0.68205,0.6821,49600000.0
2007-04-16 05:13:00,0.6821,0.68215,0.6821,0.68215,59200000.0
2007-04-16 05:14:00,0.6821,0.68215,0.68205,0.6821,132700000.0
2007-04-16 05:15:00,0.6821,0.6821,0.68205,0.68205,97900002.0
2007-04-16 05:16:00,0.68205,0.68205,0.682,0.682,276300001.0
2007-04-16 05:17:00,0.682,0.682,0.68195,0.682,68000000.0
2007-04-16 05:18:00,0.682,0.6821,0.682,0.68205,99199999.0
2007-04-16 05:19:00,0.68205,0.68205,0.682,0.682,300099997.0
2007-04-16 05:20:00,0.682,0.6821,0.682,0.6821,169600000.0
2007-04-16 05:21:00,0.68205,0.68205,0.682,0.68205,287699999.0
2007-04-16 05:22:00,0.68205,0.6821,0.68205,0.6821,88000000.0
2007-04-16 05:23:00,0.68199,0.68199,0.68197,0.68197,6400000.0
2007-04-16 05:24:00,0.6821,0.68215,0.6821,0.68215,28800000.0
2007-04-16 05:25:00,0.68215,0.68215,0.68215,0.68215,29600000.0
2007-04-16 05:26:00,0.68215,0.68215,0.68215,0.68215,28000000.0
2007-04-16 05:27:00,0.68215,0.68215,0.68215,0.68215,8000000.0
2007-04-16 05:28:00,0.68215,0.68215,0.68215,0.68215,8000000.0
2007-04-16 05:29:00,0.68198,0.68209,0.68198,0.68205,93499997.0
2007-04-16 05:30:00,0.68202,0.68217,0.682,0.68207,51900000.0
2007-04-16 05:31:00,0.6822,0.6822,0.6821,0.68215,110399999.0
2007-04-16 05:32:00,0.6821,0.68215,0.6821,0.6821,99799999.0
2007-04-16 05:33:00,0.6822,0.6822,0.6822,0.6822,18400000.0
2007-04-16 05:34:00,0.6822,0.6822,0.6821,0.68215,128400004.0
2007-04-16 05:35:00,0.6821,0.68215,0.6821,0.68215,84500002.0
2007-04-16 05:36:00,0.68205,0.68213,0.68202,0.68205,139200000.0
2007-04-16 05:37:00,0.68215,0.68215,0.6821,0.6821,84599998.0
2007-04-16 05:38:00,0.6821,0.6821,0.68205,0.68205,161299999.0
2007-04-16 05:39:00,0.68205,0.6821,0.68205,0.6821,272700003.0
2007-04-16 05:40:00,0.6821,0.6821,0.6821,0.6821,133600008.0
2007-04-16 05:41:00,0.6821,0.6821,0.6821,0.6821,283900017.0
2007-04-16 05:42:00,0.6821,0.6821,0.68205,0.6821,96700001.0
2007-04-16 05:43:00,0.68193,0.68202,0.68188,0.68202,716499996.0
2007-04-16 05:44:00,0.6821,0.6821,0.6821,0.6821,214900008.0
2007-04-16 05:45:00,0.6821,0.68215,0.68205,0.68215,400800002.0
2007-04-16 05:46:00,0.6821,0.68215,0.6821,0.68215,241300007.0
2007-04-16 05:47:00,0.6821,0.6821,0.68197,0.68204,746799996.0
2007-04-16 05:48:00,0.68215,0.6822,0.68215,0.6822,28000000.0
2007-04-16 05:49:00,0.68215,0.6822,0.6821,0.68215,112500002.0
2007-04-16 05:50:00,0.68203,0.68217,0.68198,0.6821,39600000.0
2007-04-16 05:51:00,0.68215,0.68215,0.6821,0.6821,78100003.0
2007-04-16 05:52:00,0.6821,0.6821,0.6821,0.6821,41400002.0
2007-04-16 05:53:00,0.68215,0.68215,0.68205,0.6821,146500005.0
2007-04-16 05:54:00,0.6821,0.6821,0.682,0.682,291300009.0
2007-04-16 05:55:00,0.682,0.6821,0.6818,0.68205,503200009.0
2007-04-16 05:56:00,0.68205,0.68205,0.6818,0.6818,186699998.0
2007-04-16 05:57:00,0.68175,0.682,0.6817,0.68185,141600000.0
2007-04-16 05:58:00,0.682,0.68205,0.682,0.682,183300000.0
2007-04-16 05:59:00,0.682,0.6821,0.682,0.6821,44200001.0
2007-04-16 06:00:00,0.6821,0.6821,0.682,0.6821,315000014.0
2007-04-16 06:01:00,0.6821,0.6821,0.68205,0.68205,200399994.0
2007-04-16 06:02:00,0.68205,0.68205,0.682,0.682,35400000.0
2007-04-16 06:03:00,0.68205,0.68205,0.68205,0.68205,17900000.0
2007-04-16 06:04:00,0.68205,0.68205,0.682,0.682,50200000.0
2007-04-16 06:05:00,0.68205,0.68205,0.68205,0.68205,70399998.0
2007-04-16 06:06:00,0.682,0.6821,0.68185,0.6821,264099993.0
2007-04-16 06:07:00,0.68205,0.6821,0.682,0.68205,76999998.0
2007-04-16 06:08:00,0.68205,0.68205,0.6818,0.6818,99199998.0
2007-04-16 06:09:00,0.6818,0.6818,0.6818,0.6818,4800000.0
2007-04-16 06:10:00,0.6818,0.6818,0.68175,0.68175,15200000.0
2007-04-16 06:11:00,0.6818,0.6818,0.6818,0.6818,4800000.0
2007-04-16 06:12:00,0.6817,0.6818,0.6817,0.6817,58400000.0
2007-04-16 06:13:00,0.6817,0.6817,0.6815,0.6815,152800000.0
2007-04-16 06:14:00,0.6815,0.6816,0.6815,0.6815,76800000.0
2007-04-16 06:15:00,0.6816,0.6816,0.6816,0.6816,33600000.0
2007-04-16 06:16:00,0.6816,0.6816,0.6816,0.6816,16800000.0
2007-04-16 06:17:00,0.6816,0.6817,0.6816,0.6817,148800000.0
2007-04-16 06:18:00,0.6817,0.6817,0.6817,0.6817,12000000.0
2007-04-16 06:19:00,0.6817,0.6817,0.6817,0.6817,14400000.0
2007-04-16 06:20:00,0.6817,0.6817,0.6816,0.6816,42400000.0
2007-04-16 06:21:00,0.6817,0.6817,0.6817,0.6817,7200000.0
2007-04-16 06:22:00,0.6816,0.6816,0.6816,0.6816,20000000.0
2007-04-16 06:23:00,0.6817,0.6817,0.6816,0.6816,21600000.0
2007-04-16 06:24:00,0.6816,0.6816,0.6816,0.6816,9600000.0
2007-04-16 06:25:00,0.6816,0.6816,0.6815,0.6815,52800000.0
2007-04-16 06:26:00,0.6816,0.6816,0.6816,0.6816,12000000.0
2007-04-16 06:27:00,0.6816,0.6817,0.6816,0.6817,71200000.0
2007-04-16 06:28:00,0.6817,0.6817,0.6817,0.6817,24800000.0
2007-04-16 06:29:00,0.6818,0.6818,0.68175,0.6818,20000000.0
2007-04-16 06:30:00,0.6818,0.6818,0.6818,0.6818,9600000.0
2007-04-16 06:31:00,0.6818,0.6821,0.6818,0.6821,322400008.0
2007-04-16 06:32:00,0.68205,0.6821,0.68205,0.68205,416400011.0
2007-04-16 06:33:00,0.6821,0.6821,0.68205,0.68205,34600001.0
2007-04-16 06:34:00,0.6821,0.6821,0.68205,0.6821,153900006.0
2007-04-16 06:35:00,0.68205,0.68205,0.68205,0.68205,89500000.0
2007-04-16 06:36:00,0.68205,0.68205,0.682,0.68205,170700000.0
2007-04-16 06:37:00,0.68205,0.6821,0.6818,0.6821,264300003.0
2007-04-16 06:38:00,0.682,0.68205,0.6818,0.6818,200800000.0
2007-04-16 06:39:00,0.6818,0.682,0.6818,0.6818,36000000.0
2007-04-16 06:40:00,0.6818,0.6818,0.6818,0.6818,38400000.0
2007-04-16 06:41:00,0.6818,0.6818,0.6818,0.6818,48800000.0
2007-04-16 06:42:00,0.6818,0.6818,0.6818,0.6818,21600000.0
2007-04-16 06:43:00,0.6818,0.682,0.6818,0.682,21600000.0
2007-04-16 06:44:00,0.6818,0.68205,0.6818,0.68205,78200000.0
2007-04-16 06:45:00,0.682,0.682,0.682,0.682,4800000.0
2007-04-16 06:46:00,0.68185,0.6821,0.68185,0.682,59900001.0
2007-04-16 06:47:00,0.68205,0.68205,0.682,0.682,22700000.0
2007-04-16 06:48:00,0.6817,0.68186,0.68155,0.68182,241999997.0
2007-04-16 06:49:00,0.682,0.682,0.6819,0.682,14400000.0
2007-04-16 06:50:00,0.68181,0.68182,0.68174,0.68181,287199992.0
2007-04-16 06:51:00,0.6818,0.6818,0.6818,0.6818,4800000.0
2007-04-16 06:52:00,0.68178,0.68178,0.68165,0.68172,741100003.0
2007-04-16 06:53:00,0.6818,0.6818,0.6818,0.6818,18400000.0
2007-04-16 06:54:00,0.6818,0.6818,0.6818,0.6818,12000000.0
2007-04-16 06:55:00,0.6818,0.6818,0.6818,0.6818,2400000.0
2007-04-16 06:56:00,0.6818,0.6818,0.6818,0.6818,7200000.0
2007-04-16 06:57:00,0.6818,0.6818,0.6817,0.6818,17600000.0
2007-04-16 06:58:00,0.68161,0.68178,0.6816,0.6816,778800001.0
2007-04-16 06:59:00,0.6818,0.6818,0.6818,0.6818,2400000.0
2007-04-16 07:00:00,0.6818,0.6818,0.6818,0.6818,21600000.0
2007-04-16 07:01:00,0.6818,0.682,0.6818,0.6818,31200000.0
2007-04-16 07:02:00,0.68175,0.68178,0.68163,0.68175,372400002.0
2007-04-16 07:03:00,0.682,0.68205,0.682,0.68205,68100000.0
2007-04-16 07:04:00,0.6821,0.6821,0.68205,0.68205,276800008.0
2007-04-16 07:05:00,0.6821,0.6821,0.6818,0.682,280200006.0
2007-04-16 07:06:00,0.68205,0.68205,0.6817,0.6818,333800000.0
2007-04-16 07:07:00,0.6818,0.6818,0.68155,0.68165,148000000.0
2007-04-16 07:08:00,0.6817,0.6818,0.6817,0.6817,108000000.0
2007-04-16 07:09:00,0.6817,0.68205,0.6817,0.6818,113900000.0
2007-04-16 07:10:00,0.6818,0.6818,0.6816,0.6816,45600000.0
2007-04-16 07:11:00,0.6816,0.6816,0.6815,0.6816,64800000.0
2007-04-16 07:12:00,0.6816,0.6817,0.6816,0.6817,60000000.0
2007-04-16 07:13:00,0.6817,0.6817,0.6816,0.68165,71200000.0
2007-04-16 07:14:00,0.68165,0.6817,0.68165,0.6817,23200000.0
2007-04-16 07:15:00,0.68153,0.68159,0.68146,0.68154,136000000.0
2007-04-16 07:16:00,0.6817,0.6817,0.6816,0.6816,25600000.0
2007-04-16 07:17:00,0.68165,0.68165,0.6816,0.6816,47200000.0
2007-04-16 07:18:00,0.6816,0.6816,0.6816,0.6816,57600000.0
2007-04-16 07:19:00,0.6816,0.68165,0.6816,0.68165,81600000.0
2007-04-16 07:20:00,0.6816,0.6816,0.6816,0.6816,6400000.0
2007-04-16 07:21:00,0.6816,0.6816,0.6816,0.6816,32000000.0
2007-04-16 07:22:00,0.68155,0.6816,0.6815,0.6815,58400000.0
2007-04-16 07:23:00,0.6815,0.6815,0.6815,0.6815,14400000.0
2007-04-16 07:24:00,0.6815,0.6815,0.6815,0.6815,2400000.0
2007-04-16 07:25:00,0.6815,0.6815,0.6815,0.6815,9600000.0
2007-04-16 07:26:00,0.6815,0.6815,0.6815,0.6815,35200000.0
2007-04-16 07:27:00,0.6815,0.6816,0.6815,0.6816,113600000.0
2007-04-16 07:28:00,0.6815,0.6816,0.6815,0.6815,164800000.0
2007-04-16 07:29:00,0.6815,0.6816,0.6815,0.6816,24800000.0
2007-04-16 07:30:00,0.6815,0.6815,0.6815,0.6815,127200000.0
2007-04-16 07:31:00,0.6815,0.6815,0.6815,0.6815,6400000.0
2007-04-16 07:32:00,0.68141,0.68158,0.68141,0.6815,44000000.0
2007-04-16 07:33:00,0.6815,0.6815,0.6815,0.6815,22400000.0
2007-04-16 07:34:00,0.6815,0.6815,0.6815,0.6815,12800000.0
2007-04-16 07:35:00,0.6815,0.6816,0.6815,0.6816,83199999.0
2007-04-16 07:36:00,0.6816,0.6816,0.68155,0.68155,8800000.0
2007-04-16 07:37:00,0.6816,0.6816,0.6816,0.6816,6400000.0
2007-04-16 07:38:00,0.6816,0.6816,0.6816,0.6816,16000000.0
2007-04-16 07:39:00,0.6816,0.6816,0.6816,0.6816,1600000.0
2007-04-16 07:40:00,0.6816,0.6816,0.6816,0.6816,16000000.0
2007-04-16 07:41:00,0.68155,0.6816,0.68155,0.6816,104800000.0
2007-04-16 07:42:00,0.6816,0.6816,0.6816,0.6816,30400000.0
2007-04-16 07:43:00,0.6816,0.6816,0.6816,0.6816,59200000.0
2007-04-16 07:44:00,0.6816,0.6816,0.6816,0.6816,8800000.0
2007-04-16 07:45:00,0.6816,0.6816,0.6816,0.6816,26400000.0
2007-04-16 07:46:00,0.6816,0.6816,0.6815,0.6815,124800000.0
2007-04-16 07:47:00,0.6815,0.6815,0.6815,0.6815,22400000.0
2007-04-16 07:48:00,0.6815,0.6815,0.6815,0.6815,12800000.0
2007-04-16 07:49:00,0.6815,0.6815,0.6815,0.6815,23200000.0
2007-04-16 07:50:00,0.6815,0.68156,0.68139,0.68145,324800000.0
2007-04-16 07:51:00,0.6815,0.6816,0.6815,0.6816,10400000.0
2007-04-16 07:52:00,0.6816,0.6816,0.6813,0.6813,69600000.0
2007-04-16 07:53:00,0.68135,0.68135,0.68125,0.6813,70400000.0
2007-04-16 07:54:00,0.6813,0.68135,0.6812,0.6812,119200000.0
2007-04-16 07:55:00,0.6812,0.68125,0.68115,0.6812,120000000.0
2007-04-16 07:56:00,0.68125,0.6813,0.6812,0.6812,56800000.0
2007-04-16 07:57:00,0.6812,0.6812,0.6812,0.6812,36800000.0
2007-04-16 07:58:00,0.6812,0.6812,0.6811,0.6812,24800000.0
2007-04-16 07:59:00,0.6812,0.6812,0.6811,0.6812,20000000.0
2007-04-16 08:00:00,0.6812,0.6812,0.6812,0.6812,63200000.0
2007-04-16 08:01:00,0.6812,0.6813,0.6812,0.6813,35200000.0
2007-04-16 08:02:00,0.6813,0.6813,0.6812,0.6813,67200000.0
2007-04-16 08:03:00,0.6812,0.6813,0.6812,0.6813,84000000.0
2007-04-16 08:04:00,0.6813,0.6814,0.6813,0.68135,68000000.0
2007-04-16 08:05:00,0.68135,0.6814,0.6813,0.68135,80800000.0
2007-04-16 08:06:00,0.68135,0.68145,0.6813,0.68145,143200000.0
2007-04-16 08:07:00,0.68145,0.6815,0.68145,0.6815,142400000.0
2007-04-16 08:08:00,0.6815,0.6816,0.6815,0.68155,76800000.0
2007-04-16 08:09:00,0.68155,0.6816,0.6815,0.6815,215200000.0
2007-04-16 08:10:00,0.6815,0.6815,0.68145,0.68145,88000000.0
2007-04-16 08:11:00,0.68145,0.6815,0.68145,0.68145,68000000.0
2007-04-16 08:12:00,0.68145,0.68145,0.6814,0.6814,36800000.0
2007-04-16 08:13:00,0.6814,0.6815,0.6814,0.6815,256800000.0
2007-04-16 08:14:00,0.6815,0.6815,0.6813,0.6813,168000000.0
2007-04-16 08:15:00,0.6813,0.6815,0.6813,0.6814,345600000.0
2007-04-16 08:16:00,0.68135,0.68135,0.6812,0.68125,208000000.0
2007-04-16 08:17:00,0.6812,0.68125,0.6812,0.6812,167200000.0
2007-04-16 08:18:00,0.68125,0.68125,0.68125,0.68125,32000000.0
2007-04-16 08:19:00,0.68125,0.68125,0.68125,0.68125,28000000.0
2007-04-16 08:20:00,0.6813,0.6813,0.6813,0.6813,12000000.0
2007-04-16 08:21:00,0.68135,0.6816,0.68135,0.68145,371999999.0
2007-04-16 08:22:00,0.6814,0.6814,0.6813,0.68135,198400000.0
2007-04-16 08:23:00,0.6813,0.68145,0.6813,0.6814,46400000.0
2007-04-16 08:24:00,0.6815,0.6815,0.6815,0.6815,24000000.0
2007-04-16 08:25:00,0.6815,0.6816,0.6815,0.6816,52800000.0
2007-04-16 08:26:00,0.68155,0.68156,0.68138,0.68155,202200001.0
2007-04-16 08:27:00,0.68158,0.68177,0.68143,0.68177,84700001.0
2007-04-16 08:28:00,0.68155,0.6816,0.68145,0.68145,87200000.0
2007-04-16 08:29:00,0.6815,0.68155,0.68145,0.68155,220000000.0
2007-04-16 08:30:00,0.6816,0.6816,0.6816,0.6816,156000000.0
2007-04-16 08:31:00,0.6816,0.6816,0.6816,0.6816,81600000.0
2007-04-16 08:32:00,0.6816,0.6816,0.6816,0.6816,81600000.0
2007-04-16 08:33:00,0.6816,0.6816,0.6816,0.6816,20800000.0
2007-04-16 08:34:00,0.6816,0.6816,0.6816,0.6816,60000000.0
2007-04-16 08:35:00,0.6816,0.6816,0.6816,0.6816,10400000.0
2007-04-16 08:36:00,0.68145,0.68159,0.68132,0.68145,82399999.0
2007-04-16 08:37:00,0.6816,0.68165,0.6816,0.68165,28800000.0
2007-04-16 08:38:00,0.68165,0.68165,0.6816,0.68165,20800000.0
2007-04-16 08:39:00,0.6816,0.6816,0.68155,0.6816,84000000.0
2007-04-16 08:40:00,0.6816,0.68165,0.6816,0.68165,150400000.0
2007-04-16 08:41:00,0.68165,0.68175,0.68165,0.6817,210400000.0
2007-04-16 08:42:00,0.6817,0.6817,0.6817,0.6817,148800000.0
2007-04-16 08:43:00,0.68175,0.6818,0.68175,0.6818,36800000.0
2007-04-16 08:44:00,0.68175,0.68175,0.68175,0.68175,29000000.0
2007-04-16 08:45:00,0.68175,0.6818,0.6817,0.68175,219600000.0
2007-04-16 08:46:00,0.6817,0.6818,0.6817,0.68175,109600000.0
2007-04-16 08:47:00,0.6817,0.6817,0.68165,0.68165,56800000.0
2007-04-16 08:48:00,0.6817,0.6817,0.6817,0.6817,12000000.0
2007-04-16 08:49:00,0.68163,0.68166,0.68147,0.68166,654300000.0
2007-04-16 08:50:00,0.68165,0.6817,0.68165,0.6817,33600000.0
2007-04-16 08:51:00,0.6817,0.6817,0.6817,0.6817,28800000.0
2007-04-16 08:52:00,0.6817,0.6818,0.6817,0.6818,128600000.0
2007-04-16 08:53:00,0.68205,0.68205,0.6818,0.68185,114900000.0
2007-04-16 08:54:00,0.6819,0.6819,0.6819,0.6819,4000000.0
2007-04-16 08:55:00,0.6819,0.6819,0.68185,0.6819,73600000.0
2007-04-16 08:56:00,0.6819,0.6819,0.6818,0.6818,118400000.0
2007-04-16 08:57:00,0.68175,0.68175,0.68165,0.6817,164800000.0
2007-04-16 08:58:00,0.6817,0.6818,0.6817,0.6817,67200000.0
2007-04-16 08:59:00,0.6817,0.6817,0.6816,0.6816,80400000.0
2007-04-16 09:00:00,0.68165,0.68175,0.68165,0.6817,123999999.0
2007-04-16 09:01:00,0.6817,0.68185,0.6817,0.68185,411199992.0
2007-04-16 09:02:00,0.68185,0.6819,0.6818,0.68185,227400000.0
2007-04-16 09:03:00,0.68185,0.68185,0.68165,0.68165,259375000.0
2007-04-16 09:04:00,0.68165,0.6817,0.6816,0.6817,122900000.0
2007-04-16 09:05:00,0.6817,0.68175,0.68165,0.68165,398900002.0
2007-04-16 09:06:00,0.68165,0.6817,0.68155,0.6817,502399992.0
2007-04-16 09:07:00,0.6817,0.68175,0.6817,0.68175,147200000.0
2007-04-16 09:08:00,0.6817,0.68175,0.6817,0.6817,348800000.0
2007-04-16 09:09:00,0.6817,0.68175,0.68165,0.68165,334299997.0
2007-04-16 09:10:00,0.6817,0.6817,0.68165,0.6817,514200005.0
2007-04-16 09:11:00,0.68165,0.6818,0.68165,0.68175,431199987.0
2007-04-16 09:12:00,0.6818,0.6818,0.68165,0.6817,1210650024.0
2007-04-16 09:13:00,0.6817,0.68175,0.6817,0.6817,317600004.0
2007-04-16 09:14:00,0.6817,0.68175,0.6817,0.68175,99200002.0
2007-04-16 09:15:00,0.6817,0.68175,0.6817,0.6817,428000004.0
2007-04-16 09:16:00,0.6817,0.6819,0.68165,0.6818,1969400014.0
2007-04-16 09:17:00,0.6818,0.68185,0.68165,0.68175,785600003.0
2007-04-16 09:18:00,0.68175,0.68175,0.6817,0.68175,357599998.0
2007-04-16 09:19:00,0.68175,0.68175,0.6817,0.68175,311900002.0
2007-04-16 09:20:00,0.68175,0.6818,0.68165,0.68165,911800000.0
2007-04-16 09:21:00,0.68175,0.68175,0.6816,0.68165,1180999992.0
2007-04-16 09:22:00,0.68165,0.6817,0.6816,0.6817,499300005.0
2007-04-16 09:23:00,0.6816,0.6817,0.6816,0.6817,606599997.0
2007-04-16 09:24:00,0.6817,0.6818,0.68165,0.6817,1567599990.0
2007-04-16 09:25:00,0.6817,0.68175,0.6817,0.6817,609499996.0
2007-04-16 09:26:00,0.6817,0.68175,0.6816,0.6816,1213100002.0
2007-04-16 09:27:00,0.68165,0.6817,0.6816,0.6817,509399995.0
2007-04-16 09:28:00,0.6817,0.6817,0.68165,0.6817,890099991.0
2007-04-16 09:29:00,0.68165,0.6817,0.68165,0.6817,323299997.0
2007-04-16 09:30:00,0.6817,0.6818,0.6817,0.68175,707499992.0
2007-04-16 09:31:00,0.68175,0.6818,0.6817,0.6818,643899996.0
2007-04-16 09:32:00,0.68175,0.6818,0.68175,0.68175,351100004.0
2007-04-16 09:33:00,0.68175,0.68185,0.68175,0.6818,1180100005.0
2007-04-16 09:34:00,0.6818,0.6818,0.6817,0.68175,492199996.0
2007-04-16 09:35:00,0.68175,0.68175,0.68165,0.68175,541500000.0
2007-04-16 09:36:00,0.68175,0.68175,0.68165,0.68165,326800001.0
2007-04-16 09:37:00,0.68175,0.68175,0.68175,0.68175,18400000.0
2007-04-16 09:38:00,0.6817,0.68175,0.68165,0.68175,197099994.0
2007-04-16 09:39:00,0.6817,0.6817,0.68165,0.68165,519300001.0
2007-04-16 09:40:00,0.6817,0.6817,0.6816,0.68165,1328499988.0
2007-04-16 09:41:00,0.68165,0.6817,0.68165,0.6817,285800001.0
2007-04-16 09:42:00,0.6817,0.6817,0.6816,0.6816,616799992.0
2007-04-16 09:43:00,0.68165,0.6817,0.6816,0.68165,1165399997.0
2007-04-16 09:44:00,0.6817,0.6817,0.6816,0.6817,457400008.0
2007-04-16 09:45:00,0.6817,0.6817,0.6817,0.6817,172800000.0
2007-04-16 09:46:00,0.6817,0.68175,0.6817,0.6817,378300000.0
2007-04-16 09:47:00,0.6817,0.6818,0.6817,0.68175,295200002.0
2007-04-16 09:48:00,0.6818,0.6818,0.6817,0.6817,790900003.0
2007-04-16 09:49:00,0.6817,0.68175,0.6816,0.68165,903599997.0
2007-04-16 09:50:00,0.68165,0.6817,0.68165,0.68165,304999998.0
2007-04-16 09:51:00,0.68165,0.68175,0.68165,0.6817,730099994.0
2007-04-16 09:52:00,0.68175,0.68175,0.6817,0.6817,209599998.0
2007-04-16 09:53:00,0.6817,0.68175,0.68165,0.68165,515699999.0
2007-04-16 09:54:00,0.68165,0.68175,0.68165,0.68175,705299999.0
2007-04-16 09:55:00,0.68175,0.6818,0.68165,0.68175,826900003.0
2007-04-16 09:56:00,0.68175,0.6818,0.68175,0.6818,199900001.0
2007-04-16 09:57:00,0.6818,0.68185,0.68175,0.68185,533599997.0
2007-04-16 09:58:00,0.68185,0.68185,0.6818,0.6818,531200006.0
2007-04-16 09:59:00,0.6818,0.68185,0.68175,0.6818,529500005.0
2007-04-16 10:00:00,0.6818,0.68185,0.6818,0.68185,163000001.0
2007-04-16 10:01:00,0.68185,0.68185,0.68175,0.6818,732100001.0
2007-04-16 10:02:00,0.6818,0.6818,0.68175,0.6818,262999996.0
2007-04-16 10:03:00,0.68185,0.68185,0.68175,0.6818,562899999.0
2007-04-16 10:04:00,0.6818,0.6818,0.6817,0.68175,272699999.0
2007-04-16 10:05:00,0.68175,0.68175,0.68165,0.6817,248999993.0
2007-04-16 10:06:00,0.6817,0.6817,0.6816,0.68165,696299986.0
2007-04-16 10:07:00,0.68165,0.68165,0.6816,0.68165,301599997.0
2007-04-16 10:08:00,0.6816,0.68165,0.6816,0.68165,191999995.0
2007-04-16 10:09:00,0.68165,0.68165,0.6816,0.6816,378299993.0
2007-04-16 10:10:00,0.6816,0.68165,0.6816,0.68165,234400004.0
2007-04-16 10:11:00,0.68165,0.6817,0.68165,0.6817,148000000.0
2007-04-16 10:12:00,0.68165,0.6817,0.68165,0.6817,255500000.0
2007-04-16 10:13:00,0.6817,0.6817,0.68165,0.68165,461000000.0
2007-04-16 10:14:00,0.6817,0.68175,0.6817,0.6817,87600000.0
2007-04-16 10:15:00,0.68175,0.68185,0.68175,0.68185,81600000.0
2007-04-16 10:16:00,0.68185,0.68195,0.68185,0.68195,134399999.0
2007-04-16 10:17:00,0.6819,0.68195,0.6819,0.68195,349099998.0
2007-04-16 10:18:00,0.68195,0.68195,0.6819,0.68195,295999999.0
2007-04-16 10:19:00,0.6819,0.68195,0.6818,0.68185,397500001.0
2007-04-16 10:20:00,0.68185,0.68185,0.6818,0.68185,34400000.0
2007-04-16 10:21:00,0.68185,0.68185,0.6818,0.6818,203100000.0
2007-04-16 10:22:00,0.6818,0.68185,0.6818,0.68185,85300000.0
2007-04-16 10:23:00,0.68175,0.6819,0.68175,0.6818,844899987.0
2007-04-16 10:24:00,0.6819,0.6819,0.68175,0.6818,583300005.0
2007-04-16 10:25:00,0.6818,0.68185,0.68175,0.6818,519300005.0
2007-04-16 10:26:00,0.6818,0.68185,0.6818,0.68185,261600007.0
2007-04-16 10:27:00,0.68185,0.68185,0.6818,0.68185,32800000.0
2007-04-16 10:28:00,0.68185,0.68185,0.68165,0.68165,265100005.0
2007-04-16 10:29:00,0.6817,0.68175,0.68155,0.6816,296200003.0
2007-04-16 10:30:00,0.6816,0.6816,0.68085,0.6811,721100001.0
2007-04-16 10:31:00,0.6811,0.6812,0.681,0.6811,319700000.0
2007-04-16 10:32:00,0.6811,0.68115,0.6808,0.6808,1356600018.0
2007-04-16 10:33:00,0.6808,0.68085,0.68065,0.6807,1217500006.0
2007-04-16 10:34:00,0.6806,0.6808,0.6806,0.6807,862799990.0
2007-04-16 10:35:00,0.6807,0.6809,0.6807,0.68085,855600001.0
2007-04-16 10:36:00,0.6809,0.681,0.6808,0.68095,856499998.0
2007-04-16 10:37:00,0.68095,0.68095,0.6809,0.6809,573200010.0
2007-04-16 10:38:00,0.68095,0.68095,0.6808,0.6809,845800001.0
2007-04-16 10:39:00,0.6809,0.6809,0.68065,0.6807,564800005.0
2007-04-16 10:40:00,0.6807,0.68075,0.6806,0.68065,1221900003.0
2007-04-16 10:41:00,0.6806,0.68075,0.6806,0.68075,1460099990.0
2007-04-16 10:42:00,0.68075,0.68085,0.6807,0.6808,398399999.0
2007-04-16 10:43:00,0.6808,0.68085,0.6808,0.68085,421600008.0
2007-04-16 10:44:00,0.68085,0.68095,0.6808,0.68095,448900009.0
2007-04-16 10:45:00,0.68095,0.68105,0.6809,0.68105,526500000.0
2007-04-16 10:46:00,0.68105,0.68115,0.68095,0.681,665599998.0
2007-04-16 10:47:00,0.681,0.6811,0.68095,0.68105,597400001.0
2007-04-16 10:48:00,0.68105,0.68105,0.68105,0.68105,229599995.0
2007-04-16 10:49:00,0.68105,0.68105,0.68095,0.68095,809599994.0
2007-04-16 10:50:00,0.681,0.68105,0.68095,0.68105,463999997.0
2007-04-16 10:51:00,0.68105,0.68105,0.681,0.68105,368999994.0
2007-04-16 10:52:00,0.68105,0.6811,0.681,0.681,224800001.0
2007-04-16 10:53:00,0.681,0.6811,0.681,0.68105,639700007.0
2007-04-16 10:54:00,0.68105,0.6811,0.6808,0.6808,1491299997.0
2007-04-16 10:55:00,0.68085,0.6809,0.6808,0.6808,1473500016.0
2007-04-16 10:56:00,0.68085,0.6809,0.68075,0.6808,1050699995.0
2007-04-16 10:57:00,0.6808,0.6808,0.6807,0.6807,892850004.0
2007-04-16 10:58:00,0.6807,0.6807,0.6805,0.68065,1238399998.0
2007-04-16 10:59:00,0.68065,0.6807,0.6806,0.6806,845300016.0
2007-04-16 11:00:00,0.68065,0.6808,0.6806,0.6807,1076300012.0
2007-04-16 11:01:00,0.6807,0.68075,0.6806,0.68065,952699999.0
2007-04-16 11:02:00,0.68065,0.68065,0.68055,0.6806,1446800004.0
2007-04-16 11:03:00,0.6806,0.68075,0.68055,0.68065,829600005.0
2007-04-16 11:04:00,0.6807,0.6807,0.68055,0.68065,752099998.0
2007-04-16 11:05:00,0.6806,0.68065,0.6806,0.6806,310499997.0
2007-04-16 11:06:00,0.6806,0.68065,0.6806,0.68065,401299998.0
2007-04-16 11:07:00,0.68065,0.68065,0.6806,0.68065,833300007.0
2007-04-16 11:08:00,0.6807,0.6808,0.68065,0.6808,387100003.0
2007-04-16 11:09:00,0.6808,0.6809,0.68075,0.6809,1712800002.0
2007-04-16 11:10:00,0.6809,0.6809,0.6808,0.6809,922699998.0
2007-04-16 11:11:00,0.68085,0.6809,0.6807,0.6807,1344699987.0
2007-04-16 11:12:00,0.68075,0.68095,0.68075,0.6809,496799988.0
2007-04-16 11:13:00,0.68095,0.68095,0.68085,0.6809,811600002.0
2007-04-16 11:14:00,0.6809,0.6809,0.6807,0.68075,1164899990.0
2007-04-16 11:15:00,0.68075,0.68085,0.68075,0.6808,1274799982.0
2007-04-16 11:16:00,0.6808,0.68095,0.6808,0.68085,1353199994.0
2007-04-16 11:17:00,0.68085,0.68085,0.6807,0.68075,1257399992.0
2007-04-16 11:18:00,0.68075,0.68075,0.6807,0.68075,155000000.0
2007-04-16 11:19:00,0.68075,0.6808,0.68075,0.68075,491200000.0
2007-04-16 11:20:00,0.68075,0.68075,0.68065,0.68075,511800004.0
2007-04-16 11:21:00,0.68075,0.68075,0.68065,0.68065,431400000.0
2007-04-16 11:22:00,0.6807,0.6807,0.6806,0.68065,844399992.0
2007-04-16 11:23:00,0.68065,0.68075,0.68065,0.6807,1528299991.0
2007-04-16 11:24:00,0.6807,0.6807,0.68065,0.68065,1104699990.0
2007-04-16 11:25:00,0.68065,0.68065,0.68045,0.68045,952499997.0
2007-04-16 11:26:00,0.68045,0.68045,0.6802,0.68035,1374200002.0
2007-04-16 11:27:00,0.68035,0.68035,0.6802,0.6803,1462799994.0
2007-04-16 11:28:00,0.6803,0.6803,0.6802,0.6802,1520300006.0
2007-04-16 11:29:00,0.6802,0.6803,0.6802,0.6802,777699994.0
2007-04-16 11:30:00,0.68025,0.68035,0.68015,0.68025,1627000000.0
2007-04-16 11:31:00,0.6803,0.6804,0.68025,0.68035,567199997.0
2007-04-16 11:32:00,0.68035,0.6804,0.6803,0.68035,1130900006.0
2007-04-16 11:33:00,0.68035,0.68045,0.68035,0.68045,282600005.0
2007-04-16 11:34:00,0.6804,0.6804,0.68025,0.6803,1023099995.0
2007-04-16 11:35:00,0.68025,0.68035,0.6802,0.68025,1419400014.0
2007-04-16 11:36:00,0.6802,0.68025,0.6802,0.6802,1211600011.0
2007-04-16 11:37:00,0.6802,0.6802,0.6801,0.68015,519099994.0
2007-04-16 11:38:00,0.68015,0.68025,0.68015,0.6802,366799998.0
2007-04-16 11:39:00,0.6802,0.6803,0.68015,0.6803,427700002.0
2007-04-16 11:40:00,0.6803,0.6803,0.68015,0.6802,893900011.0
2007-04-16 11:41:00,0.6802,0.68025,0.68015,0.68025,107499999.0
2007-04-16 11:42:00,0.6802,0.68025,0.6802,0.6802,207400006.0
2007-04-16 11:43:00,0.6802,0.68025,0.6802,0.6802,830399995.0
2007-04-16 11:44:00,0.6802,0.68025,0.6802,0.6802,758200003.0
2007-04-16 11:45:00,0.6802,0.6803,0.68015,0.68025,1278699999.0
2007-04-16 11:46:00,0.68025,0.68025,0.68015,0.6802,1320499982.0
2007-04-16 11:47:00,0.6802,0.6802,0.6801,0.6802,702299997.0
2007-04-16 11:48:00,0.6802,0.6802,0.68005,0.6801,1286399999.0
2007-04-16 11:49:00,0.68005,0.6801,0.68005,0.6801,714799987.0
2007-04-16 11:50:00,0.6801,0.6801,0.68,0.6801,768599995.0
2007-04-16 11:51:00,0.68005,0.6801,0.68005,0.68005,660100010.0
2007-04-16 11:52:00,0.68005,0.6802,0.68005,0.68015,1248500011.0
2007-04-16 11:53:00,0.68015,0.6802,0.68005,0.6801,890400006.0
2007-04-16 11:54:00,0.6801,0.6801,0.6801,0.6801,578700002.0
2007-04-16 11:55:00,0.6801,0.68015,0.68005,0.6801,716500007.0
2007-04-16 11:56:00,0.6802,0.6803,0.68015,0.6802,1016199998.0
2007-04-16 11:57:00,0.6802,0.68025,0.68015,0.68015,497200005.0
2007-04-16 11:58:00,0.68015,0.6803,0.68015,0.68025,475700004.0
2007-04-16 11:59:00,0.68025,0.6803,0.6802,0.6803,593499998.0
2007-04-16 12:00:00,0.6803,0.68035,0.68025,0.68025,448100008.0
2007-04-16 12:01:00,0.68025,0.68035,0.68015,0.6802,766300005.0
2007-04-16 12:02:00,0.6802,0.68025,0.68015,0.6802,1222100013.0
2007-04-16 12:03:00,0.6802,0.68025,0.68015,0.68025,290700002.0
2007-04-16 12:04:00,0.68025,0.68025,0.68015,0.68015,478000007.0
2007-04-16 12:05:00,0.6802,0.6802,0.68015,0.68015,209999996.0
2007-04-16 12:06:00,0.68015,0.68015,0.6801,0.68015,520500005.0
2007-04-16 12:07:00,0.68015,0.68015,0.68005,0.68015,1338899981.0
2007-04-16 12:08:00,0.68015,0.68015,0.68005,0.6801,517799997.0
2007-04-16 12:09:00,0.68015,0.68015,0.68005,0.68005,792199998.0
2007-04-16 12:10:00,0.6801,0.68015,0.6801,0.68015,319099999.0
2007-04-16 12:11:00,0.68015,0.6802,0.68015,0.6802,89500001.0
2007-04-16 12:12:00,0.6802,0.6802,0.68015,0.68015,285900003.0
2007-04-16 12:13:00,0.68015,0.68025,0.68015,0.68025,1489400004.0
2007-04-16 12:14:00,0.6802,0.6803,0.6802,0.6803,555399995.0
2007-04-16 12:15:00,0.6803,0.68035,0.68025,0.6803,575900009.0
2007-04-16 12:16:00,0.6803,0.68035,0.68025,0.6803,1393099992.0
2007-04-16 12:17:00,0.68035,0.68035,0.6803,0.6803,354499992.0
2007-04-16 12:18:00,0.6803,0.6803,0.6802,0.6803,490799989.0
2007-04-16 12:19:00,0.68025,0.6803,0.6802,0.6803,427500001.0
2007-04-16 12:20:00,0.6803,0.6803,0.6802,0.6803,531800003.0
2007-04-16 12:21:00,0.6803,0.6803,0.6802,0.6802,711000003.0
2007-04-16 12:22:00,0.6802,0.6802,0.68015,0.68015,470399999.0
2007-04-16 12:23:00,0.6802,0.68025,0.68015,0.6802,478200006.0
2007-04-16 12:24:00,0.6802,0.68035,0.6802,0.6803,436699999.0
2007-04-16 12:25:00,0.6803,0.6804,0.6803,0.6804,359100000.0
2007-04-16 12:26:00,0.6804,0.6804,0.6803,0.6803,306900001.0
2007-04-16 12:27:00,0.68035,0.68035,0.6803,0.6803,364900001.0
2007-04-16 12:28:00,0.68035,0.6804,0.68035,0.68035,193400001.0
2007-04-16 12:29:00,0.68035,0.6804,0.68035,0.6804,204200000.0
2007-04-16 12:30:00,0.6804,0.68045,0.6804,0.68045,60800000.0
2007-04-16 12:31:00,0.68045,0.68045,0.6804,0.6804,146400000.0
2007-04-16 12:32:00,0.6804,0.6804,0.68035,0.6804,707500002.0
2007-04-16 12:33:00,0.6804,0.6804,0.6803,0.6803,254199998.0
2007-04-16 12:34:00,0.6804,0.6804,0.6803,0.6803,169600000.0
2007-04-16 12:35:00,0.68035,0.68045,0.68035,0.68035,192100003.0
2007-04-16 12:36:00,0.68035,0.6804,0.6803,0.68035,366700005.0
2007-04-16 12:37:00,0.68035,0.68035,0.68035,0.68035,208800000.0
2007-04-16 12:38:00,0.68035,0.6804,0.68035,0.6804,113699999.0
2007-04-16 12:39:00,0.6804,0.68045,0.6804,0.68045,278400002.0
2007-04-16 12:40:00,0.68045,0.68045,0.68045,0.68045,4800000.0
2007-04-16 12:41:00,0.68045,0.68045,0.68045,0.68045,39200000.0
2007-04-16 12:42:00,0.68045,0.68045,0.6804,0.68045,266900002.0
2007-04-16 12:43:00,0.68045,0.6805,0.68045,0.68045,129600000.0
2007-04-16 12:44:00,0.68045,0.6805,0.68045,0.68045,81600000.0
2007-04-16 12:45:00,0.6805,0.6805,0.6804,0.68045,256000001.0
2007-04-16 12:46:00,0.68045,0.68045,0.68035,0.68035,399199998.0
2007-04-16 12:47:00,0.6804,0.6804,0.6803,0.68035,712199997.0
2007-04-16 12:48:00,0.6804,0.6804,0.6803,0.6803,562700000.0
2007-04-16 12:49:00,0.6803,0.68035,0.68025,0.68035,305999999.0
2007-04-16 12:50:00,0.68035,0.6804,0.68025,0.68025,719799994.0
2007-04-16 12:51:00,0.6803,0.68035,0.6802,0.68035,401100000.0
2007-04-16 12:52:00,0.68035,0.68035,0.68025,0.6803,436799991.0
2007-04-16 12:53:00,0.68035,0.6804,0.6803,0.6804,445600003.0
2007-04-16 12:54:00,0.68035,0.6804,0.68035,0.6804,264200001.0
2007-04-16 12:55:00,0.6804,0.68045,0.68035,0.68045,299999999.0
2007-04-16 12:56:00,0.68045,0.68045,0.6804,0.68045,219200004.0
2007-04-16 12:57:00,0.68045,0.68045,0.6804,0.6804,669800000.0
2007-04-16 12:58:00,0.68045,0.6805,0.6804,0.6805,437399999.0
2007-04-16 12:59:00,0.6805,0.6806,0.68045,0.6806,438599996.0
2007-04-16 13:00:00,0.6806,0.68065,0.68055,0.68055,1141099996.0
2007-04-16 13:01:00,0.68055,0.68065,0.68055,0.68065,800600002.0
2007-04-16 13:02:00,0.68065,0.68075,0.6806,0.6807,399100002.0
2007-04-16 13:03:00,0.68075,0.6808,0.68075,0.6808,139099999.0
2007-04-16 13:04:00,0.6808,0.6808,0.68065,0.6807,982199997.0
2007-04-16 13:05:00,0.68065,0.68075,0.68065,0.68075,244700003.0
2007-04-16 13:06:00,0.68075,0.6808,0.6807,0.68075,885600007.0
2007-04-16 13:07:00,0.6808,0.6808,0.68075,0.6808,776599994.0
2007-04-16 13:08:00,0.68075,0.68085,0.68075,0.6808,1167200012.0
2007-04-16 13:09:00,0.68085,0.68085,0.68075,0.68085,763600007.0
2007-04-16 13:10:00,0.68085,0.68085,0.68075,0.6808,492799997.0
2007-04-16 13:11:00,0.68075,0.6808,0.68075,0.6808,297899996.0
2007-04-16 13:12:00,0.6808,0.6808,0.68075,0.68075,908799996.0
2007-04-16 13:13:00,0.6808,0.6808,0.6807,0.68075,946400000.0
2007-04-16 13:14:00,0.68075,0.68075,0.68065,0.6807,663800007.0
2007-04-16 13:15:00,0.68065,0.6808,0.68065,0.68075,463800000.0
2007-04-16 13:16:00,0.68075,0.6808,0.6807,0.6808,358199997.0
2007-04-16 13:17:00,0.68075,0.6808,0.68075,0.6808,169700000.0
2007-04-16 13:18:00,0.68075,0.68075,0.6807,0.68075,917200005.0
2007-04-16 13:19:00,0.6808,0.6808,0.68075,0.68075,233599997.0
2007-04-16 13:20:00,0.68075,0.68075,0.68065,0.6807,892100003.0
2007-04-16 13:21:00,0.68065,0.6807,0.68065,0.6807,445000002.0
2007-04-16 13:22:00,0.68065,0.6807,0.68065,0.68065,1174700006.0
2007-04-16 13:23:00,0.6807,0.68075,0.6807,0.6807,287199998.0
2007-04-16 13:24:00,0.6807,0.6807,0.6807,0.6807,261599999.0
2007-04-16 13:25:00,0.6807,0.6807,0.68065,0.6807,866999995.0
2007-04-16 13:26:00,0.6807,0.6807,0.6807,0.6807,384800000.0
2007-04-16 13:27:00,0.6807,0.68075,0.6807,0.68075,605600000.0
2007-04-16 13:28:00,0.68075,0.68075,0.6807,0.6807,184100000.0
2007-04-16 13:29:00,0.6807,0.6807,0.68065,0.68065,570099996.0
2007-04-16 13:30:00,0.68065,0.68075,0.68065,0.6807,442399999.0
2007-04-16 13:31:00,0.6807,0.6807,0.6806,0.68065,461200001.0
2007-04-16 13:32:00,0.68065,0.68065,0.6806,0.68065,203000000.0
2007-04-16 13:33:00,0.68065,0.68065,0.6806,0.68065,411199998.0
2007-04-16 13:34:00,0.68065,0.68065,0.68065,0.68065,20800000.0
2007-04-16 13:35:00,0.68065,0.68065,0.6806,0.6806,129599998.0
2007-04-16 13:36:00,0.68065,0.68065,0.68065,0.68065,5600000.0
2007-04-16 13:37:00,0.68065,0.68065,0.68055,0.6806,327600001.0
2007-04-16 13:38:00,0.6806,0.68065,0.6806,0.6806,471999997.0
2007-04-16 13:39:00,0.6806,0.6806,0.68055,0.68055,176000001.0
2007-04-16 13:40:00,0.68055,0.68065,0.68055,0.6806,360600001.0
2007-04-16 13:41:00,0.68055,0.6806,0.6805,0.6806,567000001.0
2007-04-16 13:42:00,0.6806,0.68065,0.68055,0.6806,518699993.0
2007-04-16 13:43:00,0.68065,0.68065,0.6805,0.6806,832300001.0
2007-04-16 13:44:00,0.68065,0.68065,0.6805,0.6806,802300008.0
2007-04-16 13:45:00,0.68055,0.6806,0.6805,0.68055,273100002.0
2007-04-16 13:46:00,0.68055,0.6806,0.68055,0.6806,102400000.0
2007-04-16 13:47:00,0.6806,0.6806,0.68055,0.6806,151999999.0
2007-04-16 13:48:00,0.6806,0.6806,0.6805,0.6806,637799995.0
2007-04-16 13:49:00,0.6806,0.6806,0.6805,0.6805,276000003.0
2007-04-16 13:50:00,0.6805,0.6805,0.6805,0.6805,12000000.0
2007-04-16 13:51:00,0.6805,0.6805,0.6805,0.6805,40000000.0
2007-04-16 13:52:00,0.6805,0.6805,0.68045,0.68045,33600000.0
2007-04-16 13:53:00,0.6805,0.6805,0.68045,0.68045,40000000.0
2007-04-16 13:54:00,0.6805,0.6805,0.68045,0.68045,89599999.0
2007-04-16 13:55:00,0.68045,0.6805,0.6804,0.6804,262399997.0
2007-04-16 13:56:00,0.6804,0.68045,0.6804,0.6804,242000002.0
2007-04-16 13:57:00,0.6804,0.6804,0.6804,0.6804,44000000.0
2007-04-16 13:58:00,0.6804,0.6804,0.6804,0.6804,4800000.0
2007-04-16 13:59:00,0.68035,0.6804,0.68035,0.6804,187500001.0
2007-04-16 14:00:00,0.6804,0.6804,0.6803,0.68035,540700005.0
2007-04-16 14:01:00,0.68035,0.6804,0.6803,0.6804,286299999.0
2007-04-16 14:02:00,0.6804,0.6804,0.68035,0.68035,278400000.0
2007-04-16 14:03:00,0.68035,0.6804,0.6803,0.6803,510500008.0
2007-04-16 14:04:00,0.6803,0.68035,0.68025,0.6803,1993400007.0
2007-04-16 14:05:00,0.68035,0.68045,0.6803,0.6804,251100000.0
2007-04-16 14:06:00,0.6804,0.68045,0.68035,0.6804,769400001.0
2007-04-16 14:07:00,0.6804,0.6804,0.6804,0.6804,43800000.0
2007-04-16 14:08:00,0.6804,0.6804,0.6804,0.6804,307800000.0
2007-04-16 14:09:00,0.6804,0.6804,0.6804,0.6804,96800000.0
2007-04-16 14:10:00,0.6804,0.6804,0.68035,0.6804,672100000.0
2007-04-16 14:11:00,0.6804,0.6804,0.68035,0.6804,663199999.0
2007-04-16 14:12:00,0.6804,0.6804,0.68035,0.6804,671199998.0
2007-04-16 14:13:00,0.6804,0.6804,0.6803,0.6804,1256599986.0
2007-04-16 14:14:00,0.6804,0.6805,0.6803,0.6805,1039799998.0
2007-04-16 14:15:00,0.6805,0.68055,0.6804,0.68045,1026199988.0
2007-04-16 14:16:00,0.68045,0.68045,0.68035,0.68035,872700007.0
2007-04-16 14:17:00,0.68035,0.68035,0.68035,0.68035,273100001.0
2007-04-16 14:18:00,0.68035,0.68035,0.6802,0.68025,1911400001.0
2007-04-16 14:19:00,0.68025,0.68035,0.68025,0.6803,827299992.0
2007-04-16 14:20:00,0.68035,0.68035,0.6802,0.6803,1012999999.0
2007-04-16 14:21:00,0.6803,0.68035,0.68025,0.6803,323099999.0
2007-04-16 14:22:00,0.6803,0.68035,0.6803,0.6803,863199996.0
2007-04-16 14:23:00,0.6803,0.68045,0.6803,0.68045,731899996.0
2007-04-16 14:24:00,0.68045,0.6805,0.6804,0.6804,489899997.0
2007-04-16 14:25:00,0.68045,0.68045,0.68035,0.6804,1252899999.0
2007-04-16 14:26:00,0.6804,0.6804,0.6804,0.6804,65600000.0
2007-04-16 14:27:00,0.6804,0.6804,0.6804,0.6804,115200000.0
2007-04-16 14:28:00,0.6804,0.6804,0.6803,0.6803,611599995.0
2007-04-16 14:29:00,0.68035,0.68055,0.6803,0.6805,640099998.0
2007-04-16 14:30:00,0.6805,0.6807,0.68035,0.6805,1304499984.0
2007-04-16 14:31:00,0.68055,0.68065,0.68045,0.6805,1213399994.0
2007-04-16 14:32:00,0.68055,0.68055,0.6804,0.6804,793199996.0
2007-04-16 14:33:00,0.6804,0.6804,0.6803,0.6803,849099998.0
2007-04-16 14:34:00,0.6803,0.6804,0.6803,0.68035,614799993.0
2007-04-16 14:35:00,0.68035,0.6804,0.68025,0.6803,2025999992.0
2007-04-16 14:36:00,0.68025,0.6803,0.6802,0.6802,811099994.0
2007-04-16 14:37:00,0.6802,0.6803,0.6802,0.6803,1779700005.0
2007-04-16 14:38:00,0.68025,0.68035,0.6802,0.6803,2121499990.0
2007-04-16 14:39:00,0.68035,0.68045,0.6803,0.68045,1372999995.0
2007-04-16 14:40:00,0.6804,0.68045,0.68035,0.68035,1864500002.0
2007-04-16 14:41:00,0.6804,0.68045,0.68035,0.68045,881600010.0
2007-04-16 14:42:00,0.68045,0.6805,0.68045,0.68045,736199997.0
2007-04-16 14:43:00,0.68045,0.68055,0.68045,0.6805,228099996.0
2007-04-16 14:44:00,0.68045,0.68045,0.6804,0.6804,548100007.0
2007-04-16 14:45:00,0.6804,0.68045,0.6804,0.6804,753399996.0
2007-04-16 14:46:00,0.6804,0.68045,0.6803,0.68035,993200008.0
2007-04-16 14:47:00,0.6803,0.68035,0.6802,0.68025,400799996.0
2007-04-16 14:48:00,0.68025,0.68025,0.6801,0.6801,552400005.0
2007-04-16 14:49:00,0.6801,0.6802,0.6801,0.68015,471999998.0
2007-04-16 14:50:00,0.68015,0.68015,0.6801,0.68015,603399995.0
2007-04-16 14:51:00,0.6801,0.68015,0.6801,0.68015,225599996.0
2007-04-16 14:52:00,0.68015,0.68015,0.6801,0.6801,338600007.0
2007-04-16 14:53:00,0.68015,0.68015,0.6801,0.68015,251600004.0
2007-04-16 14:54:00,0.68015,0.6802,0.6801,0.68015,475599999.0
2007-04-16 14:55:00,0.68015,0.68025,0.6801,0.68015,1974300014.0
2007-04-16 14:56:00,0.68015,0.6802,0.68015,0.6802,1309699998.0
2007-04-16 14:57:00,0.6802,0.6802,0.6801,0.6801,1311599996.0
2007-04-16 14:58:00,0.6801,0.6801,0.6801,0.6801,438700001.0
2007-04-16 14:59:00,0.6801,0.6801,0.68,0.68,916099999.0
2007-04-16 15:00:00,0.68,0.68015,0.6799,0.6801,1171699994.0
2007-04-16 15:01:00,0.6801,0.6801,0.68,0.6801,1131300001.0
2007-04-16 15:02:00,0.68015,0.68015,0.68005,0.68005,419100002.0
2007-04-16 15:03:00,0.68005,0.6801,0.68,0.6801,1400600000.0
2007-04-16 15:04:00,0.6801,0.6801,0.6801,0.6801,644899998.0
2007-04-16 15:05:00,0.6801,0.6801,0.68005,0.68005,263899997.0
2007-04-16 15:06:00,0.6801,0.6801,0.68005,0.6801,936499997.0
2007-04-16 15:07:00,0.68005,0.6801,0.68,0.68005,449700001.0
2007-04-16 15:08:00,0.67995,0.6801,0.67995,0.68,687699991.0
2007-04-16 15:09:00,0.68,0.68,0.6799,0.67995,487299995.0
2007-04-16 15:10:00,0.67995,0.68,0.6799,0.6799,135999998.0
2007-04-16 15:11:00,0.67995,0.68,0.67995,0.68,42300000.0
2007-04-16 15:12:00,0.68,0.68005,0.68,0.68,84200001.0
2007-04-16 15:13:00,0.68,0.68005,0.68,0.68,361500004.0
2007-04-16 15:14:00,0.68005,0.68005,0.68,0.68,500199994.0
2007-04-16 15:15:00,0.68,0.68,0.67995,0.68,112799999.0
2007-04-16 15:16:00,0.6799,0.68,0.6799,0.68,627099994.0
2007-04-16 15:17:00,0.68,0.6801,0.67995,0.6801,627099994.0
2007-04-16 15:18:00,0.6801,0.6801,0.68005,0.6801,132200000.0
2007-04-16 15:19:00,0.6801,0.6801,0.68,0.6801,435300004.0
2007-04-16 15:20:00,0.6801,0.6801,0.67995,0.6801,696000006.0
2007-04-16 15:21:00,0.68005,0.6801,0.68005,0.6801,48000001.0
2007-04-16 15:22:00,0.6801,0.6802,0.6801,0.6802,896699997.0
2007-04-16 15:23:00,0.6802,0.68035,0.68015,0.6803,1501100005.0
2007-04-16 15:24:00,0.68025,0.6803,0.68025,0.68025,702400006.0
2007-04-16 15:25:00,0.68025,0.6803,0.68015,0.6802,1094100007.0
2007-04-16 15:26:00,0.6802,0.6802,0.68005,0.6801,1154799993.0
2007-04-16 15:27:00,0.6801,0.6802,0.68005,0.6801,1101000000.0
2007-04-16 15:28:00,0.6801,0.6801,0.68,0.68,1446799993.0
2007-04-16 15:29:00,0.67995,0.6801,0.6799,0.68,786600004.0
2007-04-16 15:30:00,0.68,0.6801,0.68,0.6801,588300003.0
2007-04-16 15:31:00,0.6801,0.6801,0.67995,0.67995,824799990.0
2007-04-16 15:32:00,0.67995,0.6801,0.67995,0.68005,341199999.0
2007-04-16 15:33:00,0.6801,0.6801,0.67995,0.6801,542799999.0
2007-04-16 15:34:00,0.6801,0.6801,0.68005,0.6801,497699999.0
2007-04-16 15:35:00,0.6801,0.6802,0.68005,0.68005,1010699997.0
2007-04-16 15:36:00,0.68005,0.6803,0.68005,0.6802,1164099988.0
2007-04-16 15:37:00,0.68025,0.68025,0.6802,0.6802,982700004.0
2007-04-16 15:38:00,0.68025,0.6803,0.68015,0.68015,456400000.0
2007-04-16 15:39:00,0.6802,0.68025,0.68015,0.68025,788600009.0
2007-04-16 15:40:00,0.68025,0.6803,0.68015,0.68025,702600000.0
2007-04-16 15:41:00,0.68025,0.6803,0.68025,0.6803,620000006.0
2007-04-16 15:42:00,0.6803,0.6804,0.68025,0.68035,1071800001.0
2007-04-16 15:43:00,0.6804,0.6804,0.68025,0.68035,654900002.0
2007-04-16 15:44:00,0.68035,0.6804,0.6803,0.6803,1547300000.0
2007-04-16 15:45:00,0.6803,0.6804,0.68025,0.6803,902500001.0
2007-04-16 15:46:00,0.68031,0.68031,0.68017,0.68027,1688999987.0
2007-04-16 15:47:00,0.6803,0.6803,0.68013,0.68027,1442299993.0
2007-04-16 15:48:00,0.68023,0.68035,0.6802,0.68025,1218799998.0
2007-04-16 15:49:00,0.6803,0.6804,0.68025,0.6803,513900001.0
2007-04-16 15:50:00,0.68035,0.6804,0.68025,0.68035,1442899988.0
2007-04-16 15:51:00,0.6804,0.6804,0.68035,0.68035,947600011.0
2007-04-16 15:52:00,0.68035,0.6805,0.68035,0.6805,1266800012.0
2007-04-16 15:53:00,0.6805,0.6805,0.6805,0.6805,275200000.0
2007-04-16 15:54:00,0.6805,0.6805,0.68045,0.68045,55200000.0
2007-04-16 15:55:00,0.6804,0.6804,0.6804,0.6804,954499993.0
2007-04-16 15:56:00,0.6804,0.6804,0.6804,0.6804,1109700004.0
2007-04-16 15:57:00,0.6804,0.68055,0.6804,0.6805,1122199989.0
2007-04-16 15:58:00,0.6805,0.6806,0.68045,0.68055,1192800009.0
2007-04-16 15:59:00,0.68055,0.68055,0.6805,0.68055,756999994.0
2007-04-16 16:00:00,0.68055,0.6806,0.68055,0.6806,179600000.0
2007-04-16 16:01:00,0.68055,0.6807,0.68055,0.6807,896800001.0
2007-04-16 16:02:00,0.6807,0.6807,0.68065,0.68065,678099988.0
2007-04-16 16:03:00,0.6807,0.6809,0.6807,0.68085,1764000005.0
2007-04-16 16:04:00,0.6808,0.68085,0.68075,0.68075,290700002.0
2007-04-16 16:05:00,0.68075,0.6808,0.68075,0.6808,1610300021.0
2007-04-16 16:06:00,0.6808,0.6809,0.68075,0.6808,1391700006.0
2007-04-16 16:07:00,0.68075,0.6808,0.6807,0.6808,542499998.0
2007-04-16 16:08:00,0.6808,0.6808,0.68075,0.6808,698399982.0
2007-04-16 16:09:00,0.6808,0.6808,0.6808,0.6808,128000000.0
2007-04-16 16:10:00,0.6808,0.6808,0.6807,0.6808,337199996.0
2007-04-16 16:11:00,0.6808,0.6808,0.68075,0.6808,93600000.0
2007-04-16 16:12:00,0.6808,0.6809,0.68075,0.6809,760800001.0
2007-04-16 16:13:00,0.6809,0.68095,0.6809,0.68095,452399995.0
2007-04-16 16:14:00,0.68095,0.68095,0.6809,0.6809,115500002.0
2007-04-16 16:15:00,0.6809,0.6811,0.68085,0.6811,1806299995.0
2007-04-16 16:16:00,0.6811,0.6811,0.681,0.681,1082199988.0
2007-04-16 16:17:00,0.681,0.6811,0.681,0.681,546999996.0
2007-04-16 16:18:00,0.681,0.6811,0.681,0.6811,431799988.0
2007-04-16 16:19:00,0.6811,0.6811,0.68105,0.68105,521299995.0
2007-04-16 16:20:00,0.68105,0.68115,0.68105,0.68105,1007000003.0
2007-04-16 16:21:00,0.6811,0.6811,0.68105,0.6811,134799999.0
2007-04-16 16:22:00,0.68105,0.6811,0.68105,0.68105,181600000.0
2007-04-16 16:23:00,0.68105,0.6811,0.681,0.6811,246100001.0
2007-04-16 16:24:00,0.6811,0.6811,0.681,0.6811,768100007.0
2007-04-16 16:25:00,0.6811,0.6811,0.68095,0.681,1459800002.0
2007-04-16 16:26:00,0.681,0.681,0.681,0.681,966399998.0
2007-04-16 16:27:00,0.681,0.681,0.68095,0.681,923799999.0
2007-04-16 16:28:00,0.68095,0.6811,0.68095,0.681,1715299982.0
2007-04-16 16:29:00,0.681,0.68105,0.681,0.681,799199996.0
2007-04-16 16:30:00,0.681,0.681,0.681,0.681,897600005.0
2007-04-16 16:31:00,0.681,0.681,0.6808,0.6808,1377300007.0
2007-04-16 16:33:00,0.6808,0.68085,0.68075,0.68085,1386299997.0
2007-04-16 16:34:00,0.68085,0.6809,0.68075,0.6808,1128199999.0
2007-04-16 16:35:00,0.6808,0.6808,0.68075,0.6808,272999999.0
2007-04-16 16:36:00,0.6808,0.6809,0.68075,0.6808,301799996.0
2007-04-16 16:37:00,0.6808,0.68085,0.68075,0.6808,370199999.0
2007-04-16 16:38:00,0.6808,0.6808,0.68065,0.68075,693900004.0
2007-04-16 16:39:00,0.68075,0.68075,0.68055,0.68055,686499998.0
2007-04-16 16:40:00,0.68055,0.6807,0.68055,0.68055,960800008.0
2007-04-16 16:41:00,0.6806,0.68075,0.6806,0.6807,442899996.0
2007-04-16 16:42:00,0.6807,0.68075,0.68065,0.6807,246399994.0
2007-04-16 16:43:00,0.6807,0.68075,0.68065,0.6807,520199995.0
2007-04-16 16:44:00,0.6807,0.6808,0.6807,0.68075,182399998.0
2007-04-16 16:45:00,0.68075,0.6808,0.6807,0.6808,543700001.0
2007-04-16 16:46:00,0.68075,0.6808,0.6807,0.68075,252200000.0
2007-04-16 16:47:00,0.6808,0.6808,0.68065,0.68065,667700001.0
2007-04-16 16:48:00,0.68075,0.6808,0.68065,0.68075,179499999.0
2007-04-16 16:49:00,0.6808,0.6808,0.68075,0.6808,339899997.0
2007-04-16 16:50:00,0.6808,0.68085,0.68075,0.68085,1412700002.0
2007-04-16 16:51:00,0.6807,0.6807,0.6807,0.6807,695200000.0
2007-04-16 16:52:00,0.6808,0.6808,0.68075,0.68075,695200000.0
2007-04-16 16:53:00,0.6808,0.6808,0.68075,0.6808,133500000.0
2007-04-16 16:54:00,0.68075,0.6808,0.6807,0.6807,421900002.0
2007-04-16 16:55:00,0.68075,0.6808,0.68065,0.6807,1352599995.0
2007-04-16 16:56:00,0.6807,0.6808,0.6807,0.6808,274800003.0
2007-04-16 16:57:00,0.6808,0.6808,0.6808,0.6808,45600000.0
2007-04-16 16:58:00,0.6808,0.6809,0.6808,0.6808,564100000.0
2007-04-16 16:59:00,0.6808,0.6808,0.68065,0.6807,1999099999.0
2007-04-16 17:00:00,0.68065,0.6807,0.68055,0.6807,1460199996.0
2007-04-16 17:01:00,0.68065,0.68075,0.68065,0.6807,988399994.0
2007-04-16 17:02:00,0.6807,0.6807,0.68065,0.6807,1356199993.0
2007-04-16 17:03:00,0.6807,0.6807,0.6807,0.6807,110400000.0
2007-04-16 17:04:00,0.6807,0.6808,0.68065,0.6807,323800008.0
2007-04-16 17:05:00,0.6807,0.68095,0.6807,0.68095,1362100009.0
2007-04-16 17:06:00,0.6809,0.68095,0.68085,0.6809,657699989.0
2007-04-16 17:07:00,0.6809,0.6809,0.6808,0.6808,1724700005.0
2007-04-16 17:08:00,0.6808,0.6808,0.68075,0.6808,459599998.0
2007-04-16 17:09:00,0.6808,0.6808,0.68075,0.6808,547000007.0
2007-04-16 17:10:00,0.6808,0.6808,0.6808,0.6808,807900003.0
2007-04-16 17:11:00,0.6808,0.6808,0.68075,0.68075,1390900004.0
2007-04-16 17:12:00,0.68075,0.6809,0.68075,0.6809,1128700005.0
2007-04-16 17:13:00,0.6809,0.68095,0.6808,0.68095,1226599987.0
2007-04-16 17:14:00,0.6809,0.68095,0.68085,0.68095,323900001.0
2007-04-16 17:15:00,0.68095,0.68095,0.68085,0.68085,688799997.0
2007-04-16 17:16:00,0.68085,0.6809,0.6808,0.68085,555699995.0
2007-04-16 17:17:00,0.68085,0.68085,0.6808,0.6808,925600000.0
2007-04-16 17:18:00,0.6808,0.6808,0.6807,0.6808,782699992.0
2007-04-16 17:19:00,0.68075,0.6808,0.68075,0.6808,394699998.0
2007-04-16 17:20:00,0.6808,0.6808,0.68075,0.6808,1157999985.0
2007-04-16 17:21:00,0.6808,0.6808,0.68065,0.6807,864300003.0
2007-04-16 17:22:00,0.6807,0.6807,0.68065,0.68065,87200000.0
2007-04-16 17:23:00,0.68065,0.6807,0.6806,0.6806,1327800001.0
2007-04-16 17:24:00,0.6806,0.6807,0.6806,0.6806,386999999.0
2007-04-16 17:25:00,0.6806,0.6806,0.68045,0.68045,1335399996.0
2007-04-16 17:26:00,0.6805,0.6805,0.6804,0.68045,660900003.0
2007-04-16 17:27:00,0.68045,0.68045,0.68035,0.6804,981200003.0
2007-04-16 17:28:00,0.68035,0.6804,0.68035,0.6804,584424984.0
2007-04-16 17:29:00,0.68035,0.6804,0.68035,0.6804,730699992.0
2007-04-16 17:30:00,0.6804,0.6805,0.6804,0.68045,907600004.0
2007-04-16 17:31:00,0.6805,0.6805,0.6804,0.6805,628299987.0
2007-04-16 17:32:00,0.68045,0.68055,0.68045,0.6805,517999993.0
2007-04-16 17:33:00,0.6805,0.6805,0.68045,0.6805,871900006.0
2007-04-16 17:34:00,0.6805,0.6806,0.68045,0.68055,438199998.0
2007-04-16 17:35:00,0.68055,0.68055,0.68045,0.68045,1083599991.0
2007-04-16 17:36:00,0.6805,0.6805,0.68045,0.6805,115699999.0
2007-04-16 17:37:00,0.6805,0.6805,0.6804,0.6805,562399996.0
2007-04-16 17:38:00,0.6805,0.6805,0.6804,0.68045,602099994.0
2007-04-16 17:39:00,0.68045,0.68045,0.6804,0.6804,1960000005.0
2007-04-16 17:40:00,0.6804,0.6804,0.68035,0.6804,943199985.0
2007-04-16 17:41:00,0.6804,0.6804,0.68025,0.68035,750599993.0
2007-04-16 17:42:00,0.68035,0.6804,0.6803,0.6804,337000001.0
2007-04-16 17:43:00,0.6804,0.68045,0.68035,0.68045,665999994.0
2007-04-16 17:44:00,0.68045,0.6805,0.6804,0.6805,749099995.0
2007-04-16 17:45:00,0.68045,0.68055,0.68045,0.6805,879699993.0
2007-04-16 17:46:00,0.6805,0.6805,0.6805,0.6805,1129700000.0
2007-04-16 17:47:00,0.6805,0.68065,0.6805,0.68065,1177099998.0
2007-04-16 17:48:00,0.6806,0.6808,0.6806,0.68075,1584299989.0
2007-04-16 17:49:00,0.6807,0.6807,0.6806,0.6807,801299986.0
2007-04-16 17:50:00,0.6807,0.68075,0.68065,0.6807,821199990.0
2007-04-16 17:51:00,0.68075,0.68075,0.6807,0.68075,384800006.0
2007-04-16 17:52:00,0.6807,0.6808,0.6807,0.6808,365599998.0
2007-04-16 17:53:00,0.6808,0.6808,0.68075,0.6808,809999990.0
2007-04-16 17:54:00,0.68075,0.6808,0.68075,0.68075,361300001.0
2007-04-16 17:55:00,0.6808,0.6808,0.6807,0.68075,422899994.0
2007-04-16 17:56:00,0.6807,0.68075,0.68065,0.6807,1605400001.0
2007-04-16 17:57:00,0.6807,0.6807,0.68065,0.6807,292000001.0
2007-04-16 17:58:00,0.6807,0.6807,0.6806,0.68065,382400007.0
2007-04-16 17:59:00,0.68065,0.6807,0.6806,0.6806,664499999.0
2007-04-16 18:00:00,0.6806,0.6806,0.68045,0.6806,817999994.0
2007-04-16 18:01:00,0.6806,0.6806,0.68055,0.68055,48500000.0
2007-04-16 18:02:00,0.6806,0.6806,0.6806,0.6806,13600000.0
2007-04-16 18:03:00,0.6806,0.68065,0.68055,0.68055,405799994.0
2007-04-16 18:04:00,0.68055,0.6806,0.6805,0.6806,436999997.0
2007-04-16 18:05:00,0.6806,0.6806,0.6806,0.6806,14400000.0
2007-04-16 18:06:00,0.6806,0.6806,0.68055,0.6806,172700001.0
2007-04-16 18:07:00,0.6806,0.6806,0.68055,0.68055,134000000.0
2007-04-16 18:08:00,0.6806,0.6806,0.68055,0.6806,110200000.0
2007-04-16 18:09:00,0.6806,0.6806,0.68055,0.6806,244799998.0
2007-04-16 18:10:00,0.6806,0.6806,0.6806,0.6806,1024000004.0
2007-04-16 18:11:00,0.6806,0.6807,0.68055,0.68065,987100010.0
2007-04-16 18:12:00,0.6807,0.6807,0.68065,0.6807,99200000.0
2007-04-16 18:13:00,0.6807,0.68075,0.68065,0.68065,515999998.0
2007-04-16 18:14:00,0.6807,0.68075,0.68065,0.68065,950399998.0
2007-04-16 18:15:00,0.6807,0.68075,0.68065,0.68065,705599999.0
2007-04-16 18:16:00,0.68065,0.6807,0.6806,0.68065,147900001.0
2007-04-16 18:17:00,0.68065,0.68065,0.68065,0.68065,800000.0
2007-04-16 18:18:00,0.68065,0.68065,0.68065,0.68065,37500000.0
2007-04-16 18:19:00,0.6806,0.68065,0.6806,0.68065,30400000.0
2007-04-16 18:20:00,0.68065,0.68065,0.6805,0.68055,511299994.0
2007-04-16 18:21:00,0.68055,0.68055,0.68045,0.6805,126400000.0
2007-04-16 18:22:00,0.6805,0.68055,0.6805,0.6805,199600000.0
2007-04-16 18:23:00,0.6805,0.6805,0.68045,0.6805,24000000.0
2007-04-16 18:24:00,0.6805,0.6805,0.68045,0.6805,23200000.0
2007-04-16 18:25:00,0.6805,0.6805,0.6805,0.6805,743199996.0
2007-04-16 18:26:00,0.6805,0.68055,0.6805,0.6805,683399994.0
2007-04-16 18:27:00,0.6805,0.6806,0.6805,0.6805,491400001.0
2007-04-16 18:28:00,0.6805,0.68055,0.6805,0.6805,222000001.0
2007-04-16 18:29:00,0.6805,0.6805,0.6805,0.6805,65600000.0
2007-04-16 18:30:00,0.6805,0.6805,0.6805,0.6805,12800000.0
2007-04-16 18:31:00,0.6805,0.68055,0.68045,0.68045,174399998.0
2007-04-16 18:32:00,0.6805,0.6805,0.6804,0.6805,241800000.0
2007-04-16 18:33:00,0.6805,0.6805,0.6805,0.6805,139200000.0
2007-04-16 18:34:00,0.6805,0.6806,0.6805,0.6805,185600000.0
2007-04-16 18:35:00,0.6805,0.6805,0.68045,0.68045,203200000.0
2007-04-16 18:36:00,0.68045,0.68045,0.6804,0.6804,745400006.0
2007-04-16 18:37:00,0.68035,0.68045,0.68035,0.68045,97399999.0
2007-04-16 18:38:00,0.68026,0.68043,0.68026,0.6804,205099999.0
2007-04-16 18:39:00,0.68045,0.68045,0.6804,0.6804,23200000.0
2007-04-16 18:40:00,0.6804,0.68055,0.68035,0.6805,710400009.0
2007-04-16 18:41:00,0.6805,0.6805,0.68045,0.6805,95599997.0
2007-04-16 18:42:00,0.6805,0.6806,0.6805,0.6806,44800000.0
2007-04-16 18:43:00,0.6806,0.6806,0.6806,0.6806,32800000.0
2007-04-16 18:44:00,0.6806,0.6806,0.6806,0.6806,59200000.0
2007-04-16 18:45:00,0.6806,0.6806,0.6806,0.6806,80800000.0
2007-04-16 18:46:00,0.6806,0.6806,0.6805,0.68055,559100002.0
2007-04-16 18:47:00,0.68055,0.6806,0.68055,0.6806,124200000.0
2007-04-16 18:48:00,0.68055,0.6806,0.68055,0.6806,89799999.0
2007-04-16 18:49:00,0.6806,0.6806,0.6806,0.6806,162400000.0
2007-04-16 18:50:00,0.6806,0.6807,0.6806,0.68065,189599999.0
2007-04-16 18:51:00,0.68065,0.68065,0.68065,0.68065,23200000.0
2007-04-16 18:52:00,0.68065,0.68075,0.6806,0.68075,529499998.0
2007-04-16 18:53:00,0.6807,0.68075,0.6807,0.68075,1053700011.0
2007-04-16 18:54:00,0.68075,0.68075,0.68065,0.68065,436699999.0
2007-04-16 18:55:00,0.68075,0.68075,0.68065,0.6807,835599991.0
2007-04-16 18:56:00,0.6807,0.6807,0.6806,0.68065,273900001.0
2007-04-16 18:57:00,0.6807,0.6807,0.6807,0.6807,800000.0
2007-04-16 18:58:00,0.6806,0.6807,0.6806,0.6806,329000006.0
2007-04-16 18:59:00,0.6806,0.6807,0.6806,0.6807,459399998.0
2007-04-16 19:00:00,0.68075,0.68085,0.6807,0.68085,489200003.0
2007-04-16 19:01:00,0.68085,0.68085,0.6807,0.6808,513999992.0
2007-04-16 19:02:00,0.6808,0.6808,0.68075,0.68075,174900000.0
2007-04-16 19:03:00,0.68075,0.6808,0.6807,0.6807,197600000.0
2007-04-16 19:04:00,0.6807,0.68075,0.6807,0.6807,165600000.0
2007-04-16 19:05:00,0.6807,0.6807,0.68065,0.6807,293599999.0
2007-04-16 19:06:00,0.68065,0.6807,0.6806,0.68065,313199999.0
2007-04-16 19:07:00,0.6807,0.6807,0.68065,0.6807,24000000.0
2007-04-16 19:08:00,0.6807,0.68075,0.68065,0.6807,345799998.0
2007-04-16 19:09:00,0.6807,0.6808,0.6807,0.6808,553699997.0
2007-04-16 19:10:00,0.6808,0.6808,0.68075,0.6808,21600000.0
2007-04-16 19:11:00,0.6808,0.6808,0.6808,0.6808,313600002.0
2007-04-16 19:12:00,0.6808,0.6808,0.68065,0.68075,166399999.0
2007-04-16 19:13:00,0.68075,0.68075,0.6807,0.6807,838199993.0
2007-04-16 19:14:00,0.6807,0.68075,0.6807,0.68075,65700000.0
2007-04-16 19:15:00,0.68075,0.6808,0.68075,0.6808,618599998.0
2007-04-16 19:16:00,0.68075,0.6808,0.68075,0.68075,284100001.0
2007-04-16 19:17:00,0.68075,0.68085,0.68075,0.6808,172799999.0
2007-04-16 19:18:00,0.6808,0.6808,0.6808,0.6808,68000000.0
2007-04-16 19:19:00,0.6808,0.6808,0.6807,0.68075,752199992.0
2007-04-16 19:20:00,0.68075,0.68075,0.6807,0.6807,170500005.0
2007-04-16 19:21:00,0.68065,0.6808,0.68065,0.68075,564100011.0
2007-04-16 19:22:00,0.68075,0.68075,0.6807,0.68075,240800006.0
2007-04-16 19:23:00,0.68075,0.6808,0.68075,0.6808,11200000.0
2007-04-16 19:24:00,0.6808,0.6808,0.68075,0.68075,354899997.0
2007-04-16 19:25:00,0.6808,0.6808,0.68075,0.68075,129500000.0
2007-04-16 19:26:00,0.68075,0.6808,0.6807,0.68075,418900004.0
2007-04-16 19:27:00,0.6808,0.6808,0.68075,0.68075,210400000.0
2007-04-16 19:28:00,0.6808,0.6808,0.68075,0.68075,48800000.0
2007-04-16 19:29:00,0.68075,0.68075,0.6807,0.6807,67899999.0
2007-04-16 19:30:00,0.6807,0.68075,0.6807,0.68075,311999997.0
2007-04-16 19:31:00,0.6808,0.6808,0.68075,0.68075,12000000.0
2007-04-16 19:32:00,0.6808,0.6808,0.68065,0.6807,759899998.0
2007-04-16 19:33:00,0.6807,0.6807,0.68055,0.68055,726599997.0
2007-04-16 19:34:00,0.68065,0.68065,0.68055,0.6806,544500000.0
2007-04-16 19:35:00,0.6806,0.6806,0.6806,0.6806,236000000.0
2007-04-16 19:36:00,0.6806,0.6806,0.6805,0.6805,249300000.0
2007-04-16 19:37:00,0.6806,0.6806,0.68055,0.6806,69100000.0
2007-04-16 19:38:00,0.6806,0.68065,0.6806,0.6806,255200000.0
2007-04-16 19:39:00,0.6806,0.6806,0.6806,0.6806,86400000.0
2007-04-16 19:40:00,0.6806,0.68065,0.68055,0.68055,1163000013.0
2007-04-16 19:41:00,0.68055,0.68065,0.68055,0.6806,849400006.0
2007-04-16 19:42:00,0.68065,0.68075,0.6806,0.6807,610900003.0
2007-04-16 19:43:00,0.6807,0.6807,0.68065,0.68065,105600000.0
2007-04-16 19:44:00,0.68065,0.6807,0.68065,0.68065,51200000.0
2007-04-16 19:45:00,0.68065,0.68065,0.6806,0.68065,59200000.0
2007-04-16 19:46:00,0.68065,0.68065,0.6806,0.68065,69899999.0
2007-04-16 19:47:00,0.68065,0.6807,0.68065,0.68065,260800001.0
2007-04-16 19:48:00,0.6807,0.6807,0.6807,0.6807,94400000.0
2007-04-16 19:49:00,0.6807,0.68075,0.68065,0.6807,530900002.0
2007-04-16 19:50:00,0.6807,0.6808,0.68065,0.6808,467500001.0
2007-04-16 19:51:00,0.6808,0.6809,0.68075,0.6808,257399997.0
2007-04-16 19:52:00,0.68085,0.6809,0.68075,0.68085,596800009.0
2007-04-16 19:53:00,0.68085,0.6809,0.68085,0.6809,93400000.0
2007-04-16 19:54:00,0.6809,0.6809,0.68085,0.68085,63200000.0
2007-04-16 19:55:00,0.6809,0.68095,0.68085,0.6809,237599996.0
2007-04-16 19:56:00,0.6809,0.68095,0.68085,0.68085,642399994.0
2007-04-16 19:57:00,0.68085,0.6809,0.68085,0.6809,63200000.0
2007-04-16 19:58:00,0.6809,0.6809,0.68085,0.6809,99300000.0
2007-04-16 19:59:00,0.6809,0.6809,0.6809,0.6809,72000000.0
2007-04-16 20:00:00,0.68095,0.68095,0.6809,0.6809,423000001.0
2007-04-16 20:01:00,0.6809,0.68095,0.6809,0.6809,343199992.0
2007-04-16 20:02:00,0.6809,0.68095,0.68085,0.68085,450400003.0
2007-04-16 20:03:00,0.6809,0.6809,0.68085,0.68085,256100001.0
2007-04-16 20:04:00,0.68085,0.6809,0.68085,0.6809,62400000.0
2007-04-16 20:05:00,0.6809,0.6809,0.68085,0.68085,38400000.0
2007-04-16 20:06:00,0.68085,0.6809,0.68085,0.6809,37600000.0
2007-04-16 20:07:00,0.6809,0.6809,0.6809,0.6809,13600000.0
2007-04-16 20:08:00,0.6809,0.6809,0.6809,0.6809,17600000.0
2007-04-16 20:09:00,0.6809,0.6809,0.6809,0.6809,27200000.0
2007-04-16 20:10:00,0.6809,0.6809,0.6808,0.6809,98100001.0
2007-04-16 20:11:00,0.6809,0.6809,0.6809,0.6809,8800000.0
2007-04-16 20:12:00,0.6809,0.6809,0.6809,0.6809,9600000.0
2007-04-16 20:13:00,0.6809,0.6809,0.68075,0.6808,123900002.0
2007-04-16 20:14:00,0.68075,0.6808,0.68075,0.6808,107200000.0
2007-04-16 20:15:00,0.6808,0.6808,0.6808,0.6808,42400000.0
2007-04-16 20:16:00,0.6808,0.6808,0.6808,0.6808,23200000.0
2007-04-16 20:17:00,0.6808,0.6808,0.6808,0.6808,111200000.0
2007-04-16 20:18:00,0.6808,0.6808,0.68075,0.6808,72800000.0
2007-04-16 20:19:00,0.6808,0.6808,0.68075,0.6808,110999999.0
2007-04-16 20:20:00,0.68075,0.68075,0.6807,0.6807,49600000.0
2007-04-16 20:21:00,0.68075,0.68075,0.6807,0.6807,139599998.0
2007-04-16 20:22:00,0.6807,0.6808,0.68065,0.6808,113799999.0
2007-04-16 20:23:00,0.6808,0.6808,0.68065,0.68065,213599996.0
2007-04-16 20:24:00,0.68065,0.6807,0.68065,0.68065,256699992.0
2007-04-16 20:25:00,0.6807,0.6807,0.6807,0.6807,91200000.0
2007-04-16 20:26:00,0.6807,0.6807,0.6807,0.6807,24000000.0
2007-04-16 20:27:00,0.6807,0.6807,0.6807,0.6807,53700000.0
2007-04-16 20:28:00,0.6807,0.6807,0.6807,0.6807,12000000.0
2007-04-16 20:29:00,0.6807,0.6807,0.68065,0.68065,45400000.0
2007-04-16 20:30:00,0.6807,0.6807,0.6806,0.6806,398300000.0
2007-04-16 20:31:00,0.6806,0.6807,0.6806,0.6807,448800002.0
2007-04-16 20:32:00,0.68065,0.6807,0.68065,0.6807,151000000.0
2007-04-16 20:33:00,0.6807,0.68075,0.6806,0.68065,225299999.0
2007-04-16 20:34:00,0.6807,0.6807,0.68065,0.68065,54700000.0
2007-04-16 20:35:00,0.68065,0.6807,0.68065,0.6807,31600000.0
2007-04-16 20:36:00,0.6807,0.6807,0.68065,0.6807,82300000.0
2007-04-16 20:37:00,0.6807,0.6807,0.6807,0.6807,56000000.0
2007-04-16 20:38:00,0.6807,0.6807,0.6807,0.6807,42400000.0
2007-04-16 20:39:00,0.6807,0.6807,0.6807,0.6807,14400000.0
2007-04-16 20:40:00,0.6807,0.6807,0.6807,0.6807,67200000.0
2007-04-16 20:41:00,0.6807,0.6807,0.6806,0.6806,211700000.0
2007-04-16 20:42:00,0.6806,0.6807,0.68055,0.6806,596900005.0
2007-04-16 20:43:00,0.6806,0.6807,0.6806,0.6807,154199998.0
2007-04-16 20:44:00,0.6807,0.6807,0.6807,0.6807,44000000.0
2007-04-16 20:45:00,0.68065,0.6807,0.68065,0.6807,224300000.0
2007-04-16 20:46:00,0.6807,0.6807,0.6806,0.6807,116200000.0
2007-04-16 20:47:00,0.6806,0.6807,0.6806,0.68065,140000000.0
2007-04-16 20:48:00,0.68065,0.6807,0.6806,0.68065,429699999.0
2007-04-16 20:49:00,0.6807,0.6807,0.6807,0.6807,21600000.0
2007-04-16 20:50:00,0.6807,0.6807,0.6807,0.6807,16000000.0
2007-04-16 20:51:00,0.6807,0.6807,0.6807,0.6807,19200000.0
2007-04-16 20:52:00,0.6807,0.68075,0.6807,0.6807,253799999.0
2007-04-16 20:53:00,0.6807,0.68075,0.68065,0.6807,327599999.0
2007-04-16 20:54:00,0.6807,0.68075,0.68065,0.6807,225800002.0
2007-04-16 20:55:00,0.6807,0.6808,0.6807,0.6808,163200003.0
2007-04-16 20:56:00,0.6808,0.6808,0.68065,0.6807,511699992.0
2007-04-16 20:57:00,0.6807,0.6807,0.68065,0.68065,583800002.0
2007-04-16 20:58:00,0.6807,0.6807,0.68065,0.6807,339500007.0
2007-04-16 20:59:00,0.6807,0.68075,0.6807,0.68075,52000000.0
2007-04-16 21:00:00,0.68075,0.6808,0.6807,0.68075,471199997.0
2007-04-16 21:01:00,0.68075,0.6808,0.68075,0.68075,25500000.0
2007-04-16 21:02:00,0.68075,0.68075,0.6807,0.68075,21600000.0
2007-04-16 21:03:00,0.68065,0.68075,0.68055,0.68065,209700001.0
2007-04-16 21:04:00,0.6807,0.6807,0.68045,0.68055,838199995.0
2007-04-16 21:05:00,0.68055,0.6806,0.6805,0.6806,220700002.0
2007-04-16 21:06:00,0.68055,0.6806,0.68055,0.6806,90400000.0
2007-04-16 21:07:00,0.6806,0.68065,0.6806,0.68065,39300000.0
2007-04-16 21:08:00,0.68065,0.68065,0.6806,0.6806,247999999.0
2007-04-16 21:09:00,0.6806,0.6806,0.68055,0.6806,286399998.0
2007-04-16 21:10:00,0.6806,0.6806,0.68055,0.68055,31200000.0
2007-04-16 21:11:00,0.6806,0.6806,0.68045,0.6805,548800001.0
2007-04-16 21:12:00,0.6805,0.6806,0.6805,0.6806,438999997.0
2007-04-16 21:13:00,0.6806,0.6806,0.6805,0.6805,310500005.0
2007-04-16 21:14:00,0.6805,0.6806,0.6805,0.6805,576700011.0
2007-04-16 21:15:00,0.68055,0.6806,0.68045,0.6806,543600000.0
2007-04-16 21:16:00,0.6805,0.6805,0.6805,0.6805,190400002.0
2007-04-16 21:17:00,0.68055,0.68055,0.68055,0.68055,2400000.0
2007-04-16 21:18:00,0.6805,0.68055,0.68045,0.68045,80199999.0
2007-04-16 21:19:00,0.6805,0.68055,0.6805,0.6805,108000002.0
2007-04-16 21:20:00,0.6805,0.68055,0.6805,0.6805,464000000.0
2007-04-16 21:21:00,0.68055,0.68055,0.6805,0.68055,212099995.0
2007-04-16 21:22:00,0.68055,0.68055,0.6805,0.6805,469700006.0
2007-04-16 21:23:00,0.68045,0.68055,0.68045,0.68045,134199999.0
2007-04-16 21:24:00,0.68045,0.6805,0.68045,0.6805,417499999.0
2007-04-16 21:25:00,0.6805,0.6805,0.6804,0.68045,282799998.0
2007-04-16 21:26:00,0.68045,0.6805,0.68045,0.6805,102500000.0
2007-04-16 21:27:00,0.6805,0.6805,0.6805,0.6805,256800000.0
2007-04-16 21:28:00,0.6805,0.6805,0.6805,0.6805,17600000.0
2007-04-16 21:29:00,0.6805,0.6805,0.6805,0.6805,84000000.0
2007-04-16 21:30:00,0.6805,0.68055,0.68045,0.68045,107499999.0
2007-04-16 21:31:00,0.6805,0.68055,0.6805,0.6805,44000000.0
2007-04-16 21:32:00,0.6805,0.6806,0.6805,0.6806,147100001.0
2007-04-16 21:33:00,0.6806,0.6806,0.68055,0.68055,96899997.0
2007-04-16 21:34:00,0.6806,0.6806,0.6806,0.6806,12800000.0
2007-04-16 21:35:00,0.6806,0.6806,0.68055,0.68055,61500000.0
2007-04-16 21:36:00,0.6806,0.6806,0.6806,0.6806,38400000.0
2007-04-16 21:37:00,0.68053,0.68053,0.68031,0.68048,118499996.0
2007-04-16 21:38:00,0.6806,0.6806,0.6806,0.6806,52800000.0
2007-04-16 21:39:00,0.68055,0.68055,0.68055,0.68055,20000000.0
2007-04-16 21:40:00,0.6806,0.6806,0.6805,0.6805,536000000.0
2007-04-16 21:41:00,0.68045,0.68055,0.68045,0.6805,488799991.0
2007-04-16 21:42:00,0.6805,0.68055,0.6805,0.6805,127199998.0
2007-04-16 21:43:00,0.6805,0.6805,0.6805,0.6805,60800000.0
2007-04-16 21:44:00,0.6805,0.6805,0.6805,0.6805,75899999.0
2007-04-16 21:45:00,0.6805,0.6805,0.6805,0.6805,15200000.0
2007-04-16 21:46:00,0.6805,0.6805,0.68045,0.68045,144399998.0
2007-04-16 21:47:00,0.6805,0.6805,0.6805,0.6805,34900000.0
2007-04-16 21:48:00,0.6805,0.6805,0.68045,0.6805,28000000.0
2007-04-16 21:49:00,0.6805,0.6805,0.6805,0.6805,28800000.0
2007-04-16 21:50:00,0.6805,0.6805,0.68045,0.68045,16800000.0
2007-04-16 21:51:00,0.68045,0.68045,0.6804,0.68045,78199996.0
2007-04-16 21:52:00,0.68045,0.68045,0.68045,0.68045,46400000.0
2007-04-16 21:53:00,0.68045,0.68045,0.68045,0.68045,3200000.0
2007-04-16 21:54:00,0.68045,0.68045,0.68035,0.6804,378999993.0
2007-04-16 21:55:00,0.6804,0.6804,0.6804,0.6804,40800000.0
2007-04-16 21:56:00,0.6804,0.6804,0.6804,0.6804,68000000.0
2007-04-16 21:57:00,0.6804,0.6804,0.6804,0.6804,121600000.0
2007-04-16 21:58:00,0.6804,0.68045,0.68035,0.6804,743500003.0
2007-04-16 21:59:00,0.6804,0.6805,0.6804,0.68045,149600000.0
2007-04-16 22:00:00,0.68045,0.6805,0.6804,0.6804,184000001.0
2007-04-16 22:01:00,0.6804,0.6804,0.6804,0.6804,40800000.0
2007-04-16 22:02:00,0.6804,0.6804,0.6804,0.6804,30400000.0
2007-04-16 22:03:00,0.6804,0.6804,0.6804,0.6804,62400000.0
2007-04-16 22:04:00,0.6804,0.6804,0.68035,0.6804,34400000.0
2007-04-16 22:05:00,0.6804,0.6804,0.6804,0.6804,6400000.0
2007-04-16 22:06:00,0.6804,0.6804,0.68035,0.6804,32000000.0
2007-04-16 22:07:00,0.6804,0.6804,0.68025,0.68035,100000000.0
2007-04-16 22:08:00,0.68035,0.6804,0.68035,0.6804,2400000.0
2007-04-16 22:09:00,0.6804,0.6804,0.68025,0.68025,262799997.0
2007-04-16 22:10:00,0.6803,0.68035,0.68025,0.68025,364299995.0
2007-04-16 22:11:00,0.6803,0.6804,0.68025,0.6803,358700004.0
2007-04-16 22:12:00,0.68025,0.6804,0.68025,0.68025,638300001.0
2007-04-16 22:13:00,0.6803,0.6803,0.68025,0.6803,285600005.0
2007-04-16 22:14:00,0.6803,0.6803,0.6802,0.6802,41600001.0
2007-04-16 22:15:00,0.6802,0.6803,0.6802,0.6803,67200001.0
2007-04-16 22:16:00,0.6803,0.6803,0.6803,0.6803,24800000.0
2007-04-16 22:17:00,0.6803,0.6803,0.6801,0.6802,1031899998.0
2007-04-16 22:18:00,0.6802,0.6802,0.68,0.6802,383100001.0
2007-04-16 22:19:00,0.68015,0.6802,0.6801,0.68015,88000002.0
2007-04-16 22:20:00,0.68015,0.68015,0.6799,0.6801,596100002.0
2007-04-16 22:21:00,0.6801,0.68015,0.68005,0.6801,200399996.0
2007-04-16 22:22:00,0.6801,0.68015,0.68,0.6801,955200006.0
2007-04-16 22:23:00,0.6801,0.6801,0.68005,0.6801,318300001.0
2007-04-16 22:24:00,0.6801,0.6801,0.68005,0.68005,192999998.0
2007-04-16 22:25:00,0.6801,0.6801,0.6801,0.6801,112000000.0
2007-04-16 22:26:00,0.6801,0.6801,0.6801,0.6801,114400000.0
2007-04-16 22:27:00,0.6801,0.6801,0.6801,0.6801,132800000.0
2007-04-16 22:28:00,0.6801,0.6801,0.68,0.6801,740800003.0
2007-04-16 22:29:00,0.6801,0.6801,0.68005,0.68005,690500003.0
2007-04-16 22:30:00,0.68005,0.6802,0.68005,0.68015,1018399987.0
2007-04-16 22:31:00,0.68015,0.6802,0.68015,0.68015,48000000.0
2007-04-16 22:32:00,0.6801,0.6802,0.68005,0.68015,452899996.0
2007-04-16 22:33:00,0.68015,0.6803,0.68015,0.6802,106400000.0
2007-04-16 22:34:00,0.6802,0.6802,0.6802,0.6802,57600000.0
2007-04-16 22:35:00,0.6802,0.6802,0.68015,0.68015,116000000.0
2007-04-16 22:36:00,0.68015,0.6802,0.6801,0.6801,100800000.0
2007-04-16 22:37:00,0.6801,0.6802,0.68005,0.6801,292500007.0
2007-04-16 22:38:00,0.68015,0.6802,0.68005,0.6802,107700000.0
2007-04-16 22:39:00,0.6802,0.6802,0.68015,0.6802,161799999.0
2007-04-16 22:40:00,0.68015,0.6802,0.68015,0.6802,335799999.0
2007-04-16 22:41:00,0.6802,0.6803,0.6802,0.6802,479999998.0
2007-04-16 22:42:00,0.6802,0.6802,0.6802,0.6802,36800000.0
2007-04-16 22:43:00,0.68025,0.68025,0.6802,0.6802,228600000.0
2007-04-16 22:44:00,0.6802,0.6802,0.68015,0.68015,73000000.0
2007-04-16 22:45:00,0.6802,0.6802,0.6802,0.6802,25600000.0
2007-04-16 22:46:00,0.6802,0.6802,0.6802,0.6802,20000000.0
2007-04-16 22:47:00,0.6802,0.6802,0.6801,0.6801,316600004.0
2007-04-16 22:48:00,0.6801,0.6802,0.6801,0.68015,146399999.0
2007-04-16 22:49:00,0.6802,0.6802,0.68015,0.6802,103200000.0
2007-04-16 22:50:00,0.68015,0.6802,0.68015,0.6802,15200000.0
2007-04-16 22:51:00,0.68015,0.6802,0.68015,0.6802,10400000.0
2007-04-16 22:52:00,0.68015,0.68015,0.6801,0.6801,496799998.0
2007-04-16 22:53:00,0.6801,0.6801,0.6801,0.6801,83999998.0
2007-04-16 22:54:00,0.6801,0.6801,0.6799,0.68005,273400000.0
2007-04-16 22:55:00,0.68005,0.6801,0.68,0.6801,61999999.0
2007-04-16 22:56:00,0.6801,0.6801,0.6801,0.6801,161600000.0
2007-04-16 22:57:00,0.6801,0.6801,0.68005,0.68005,19200000.0
2007-04-16 22:58:00,0.6801,0.6801,0.68,0.68005,204099999.0
2007-04-16 22:59:00,0.67995,0.68,0.6799,0.6799,299700005.0
2007-04-16 23:00:00,0.67995,0.68,0.6799,0.6799,52200001.0
2007-04-16 23:01:00,0.68,0.68,0.68,0.68,85800001.0
2007-04-16 23:02:00,0.68,0.68,0.68,0.68,19900000.0
2007-04-16 23:03:00,0.68,0.6801,0.68,0.6801,114499998.0
2007-04-16 23:04:00,0.6801,0.6801,0.68,0.68005,251500002.0
2007-04-16 23:05:00,0.68005,0.6801,0.68005,0.6801,32400000.0
2007-04-16 23:06:00,0.6801,0.6801,0.6801,0.6801,26500000.0
2007-04-16 23:07:00,0.6801,0.6801,0.6801,0.6801,22400000.0
2007-04-16 23:08:00,0.6801,0.6801,0.6801,0.6801,70199996.0
2007-04-16 23:09:00,0.6802,0.6802,0.6801,0.6801,133300000.0
2007-04-16 23:10:00,0.6801,0.6802,0.6801,0.6802,47900000.0
2007-04-16 23:11:00,0.6802,0.6802,0.6802,0.6802,31200000.0
2007-04-16 23:12:00,0.6802,0.6802,0.6801,0.6801,95700002.0
2007-04-16 23:13:00,0.68025,0.68035,0.6802,0.68025,83200000.0
2007-04-16 23:14:00,0.68015,0.68015,0.68007,0.68009,47000000.0
2007-04-16 23:15:00,0.68025,0.6803,0.6802,0.68025,197599995.0
2007-04-16 23:16:00,0.6802,0.6802,0.6801,0.6801,272800005.0
2007-04-16 23:17:00,0.6802,0.6802,0.68,0.68,82999999.0
2007-04-16 23:18:00,0.68015,0.6802,0.68015,0.68015,92800000.0
2007-04-16 23:19:00,0.68003,0.68003,0.68,0.68,70200001.0
2007-04-16 23:20:00,0.68007,0.68007,0.67993,0.68001,96199999.0
2007-04-16 23:21:00,0.68015,0.68015,0.68015,0.68015,20000000.0
2007-04-16 23:22:00,0.68,0.68015,0.68,0.68005,198300000.0
2007-04-16 23:23:00,0.68005,0.6801,0.68005,0.68005,29600000.0
2007-04-16 23:24:00,0.67982,0.68002,0.67982,0.67995,156199998.0
2007-04-16 23:25:00,0.6801,0.6801,0.68005,0.68005,6400000.0
2007-04-16 23:26:00,0.6801,0.6801,0.68005,0.6801,17600000.0
2007-04-16 23:27:00,0.68,0.6801,0.68,0.68005,152599995.0
2007-04-16 23:28:00,0.68,0.6801,0.68,0.6801,36000000.0
2007-04-16 23:29:00,0.6801,0.6801,0.68,0.6801,179200003.0
2007-04-16 23:30:00,0.6801,0.6803,0.68,0.68,54400000.0
2007-04-16 23:31:00,0.68,0.68015,0.68,0.68015,107200001.0
2007-04-16 23:32:00,0.68015,0.68015,0.68005,0.68005,124800002.0
2007-04-16 23:33:00,0.68005,0.6801,0.68005,0.6801,99700000.0
2007-04-16 23:34:00,0.6801,0.6801,0.6801,0.6801,32000000.0
2007-04-16 23:35:00,0.68015,0.68015,0.68015,0.68015,4000000.0
2007-04-16 23:36:00,0.68012,0.68012,0.67997,0.68003,20000000.0
2007-04-16 23:37:00,0.68015,0.68015,0.6801,0.68015,79599996.0
2007-04-16 23:38:00,0.6801,0.68015,0.68005,0.6801,229000002.0
2007-04-16 23:39:00,0.6801,0.68015,0.6801,0.68015,101600000.0
2007-04-16 23:40:00,0.68015,0.68015,0.6801,0.68015,45600000.0
2007-04-16 23:41:00,0.68015,0.68015,0.6801,0.6801,40000000.0
2007-04-16 23:42:00,0.68,0.6801,0.68,0.6801,43200002.0
2007-04-16 23:43:00,0.68,0.6801,0.68,0.68,140000001.0
2007-04-16 23:44:00,0.68,0.68,0.68,0.68,22400000.0
2007-04-16 23:45:00,0.68,0.6801,0.68,0.68,206399998.0
2007-04-16 23:46:00,0.68,0.68005,0.68,0.68005,155200004.0
2007-04-16 23:47:00,0.6801,0.6801,0.6801,0.6801,16800000.0
2007-04-16 23:48:00,0.6801,0.68015,0.6799,0.68,308200005.0
2007-04-16 23:49:00,0.6801,0.6801,0.68005,0.6801,246699999.0
2007-04-16 23:50:00,0.67993,0.67998,0.67978,0.67987,761600012.0
2007-04-16 23:51:00,0.68015,0.6802,0.68,0.6801,113500001.0
2007-04-16 23:52:00,0.68015,0.68015,0.6801,0.6801,53600000.0
2007-04-16 23:53:00,0.68015,0.6803,0.68,0.6803,496199998.0
2007-04-16 23:54:00,0.6803,0.6803,0.6803,0.6803,185600000.0
2007-04-16 23:55:00,0.6803,0.6803,0.6802,0.6803,233700002.0
2007-04-16 23:56:00,0.6802,0.6803,0.6802,0.6803,156000006.0
2007-04-16 23:57:00,0.6802,0.68025,0.6802,0.6802,137999998.0
2007-04-16 23:58:00,0.68025,0.68025,0.68005,0.68015,297500000.0
2007-04-16 23:59:00,0.68015,0.6802,0.6801,0.6801,308700001.0
2007-04-17 00:00:00,0.6802,0.68025,0.6802,0.6802,104299997.0
2007-04-17 00:01:00,0.68025,0.68025,0.68025,0.68025,300000.0
2007-04-17 00:02:00,0.68025,0.68025,0.6802,0.6802,54300000.0
2007-04-17 00:03:00,0.6802,0.6803,0.6802,0.6802,117200000.0
2007-04-17 00:04:00,0.6803,0.6803,0.6802,0.6803,33300000.0
2007-04-17 00:05:00,0.6803,0.68035,0.6803,0.68035,2600000.0
2007-04-17 00:06:00,0.68025,0.68035,0.68025,0.68025,12100000.0
2007-04-17 00:07:00,0.68025,0.68025,0.6802,0.6802,133400003.0
2007-04-17 00:08:00,0.6802,0.68025,0.6802,0.68025,27200000.0
2007-04-17 00:09:00,0.68025,0.68025,0.68025,0.68025,24000000.0
2007-04-17 00:10:00,0.68025,0.68035,0.68025,0.68035,13400000.0
2007-04-17 00:11:00,0.68035,0.68035,0.68035,0.68035,3000000.0
2007-04-17 00:12:00,0.68035,0.68035,0.68035,0.68035,2000000.0
2007-04-17 00:13:00,0.68035,0.68035,0.68025,0.68035,13500000.0
2007-04-17 00:14:00,0.68025,0.68035,0.68025,0.68035,5000000.0
2007-04-17 00:15:00,0.68025,0.68035,0.68025,0.68035,18000000.0
2007-04-17 00:16:00,0.68035,0.68035,0.6802,0.6803,30000001.0
2007-04-17 00:17:00,0.68007,0.68019,0.68007,0.68007,82000000.0
2007-04-17 00:18:00,0.68018,0.68027,0.68005,0.68015,225300001.0
2007-04-17 00:19:00,0.68025,0.68025,0.68025,0.68025,12000000.0
2007-04-17 00:20:00,0.68035,0.68035,0.6802,0.68025,75800001.0
2007-04-17 00:21:00,0.68025,0.68025,0.6802,0.68025,50800000.0
2007-04-17 00:22:00,0.68025,0.68025,0.68025,0.68025,4000000.0
2007-04-17 00:23:00,0.68021,0.68021,0.67989,0.67989,267699995.0
2007-04-17 00:24:00,0.68025,0.68025,0.68025,0.68025,8000000.0
2007-04-17 00:25:00,0.68015,0.68022,0.68011,0.68017,120000000.0
2007-04-17 00:26:00,0.68025,0.68025,0.68025,0.68025,5600000.0
2007-04-17 00:27:00,0.68025,0.68025,0.68025,0.68025,64000000.0
2007-04-17 00:28:00,0.68025,0.68025,0.6802,0.68025,56799998.0
2007-04-17 00:29:00,0.68005,0.68013,0.67984,0.67996,93500000.0
2007-04-17 00:30:00,0.68025,0.6803,0.68025,0.68025,33000000.0
2007-04-17 00:31:00,0.68025,0.6803,0.6802,0.68025,51799999.0
2007-04-17 00:32:00,0.68025,0.68025,0.68025,0.68025,20000000.0
2007-04-17 00:33:00,0.68025,0.6803,0.68025,0.68025,41600000.0
2007-04-17 00:34:00,0.6802,0.6803,0.6802,0.6803,67200000.0
2007-04-17 00:35:00,0.68025,0.68025,0.6802,0.6802,65599998.0
2007-04-17 00:36:00,0.6802,0.6802,0.6802,0.6802,20000000.0
2007-04-17 00:37:00,0.6802,0.6802,0.6802,0.6802,20000000.0
2007-04-17 00:38:00,0.6802,0.6802,0.68015,0.68015,126400000.0
2007-04-17 00:39:00,0.6802,0.6802,0.6802,0.6802,28000000.0
2007-04-17 00:40:00,0.6802,0.6802,0.6802,0.6802,104000000.0
2007-04-17 00:41:00,0.6802,0.6802,0.6802,0.6802,36000000.0
2007-04-17 00:42:00,0.6801,0.68021,0.6801,0.68013,65600000.0
2007-04-17 00:43:00,0.6802,0.6802,0.6802,0.6802,12000000.0
2007-04-17 00:44:00,0.6802,0.6802,0.6802,0.6802,153599999.0
2007-04-17 00:45:00,0.6802,0.6802,0.6802,0.6802,199199993.0
2007-04-17 00:46:00,0.68006,0.68021,0.68006,0.68021,10400000.0
2007-04-17 00:47:00,0.6802,0.6802,0.68015,0.68015,59500000.0
2007-04-17 00:48:00,0.68017,0.68021,0.68017,0.68021,6400000.0
2007-04-17 00:49:00,0.6802,0.6802,0.6801,0.6802,430900004.0
2007-04-17 00:50:00,0.6802,0.6803,0.68015,0.6803,141300001.0
2007-04-17 00:51:00,0.6802,0.68035,0.6801,0.68035,79999998.0
2007-04-17 00:52:00,0.68035,0.68035,0.6802,0.6802,42900000.0
2007-04-17 00:53:00,0.6801,0.6802,0.6801,0.6802,95199999.0
2007-04-17 00:54:00,0.6802,0.6802,0.6802,0.6802,28800000.0
2007-04-17 00:55:00,0.68007,0.68013,0.68007,0.68013,80000000.0
2007-04-17 00:56:00,0.6802,0.6802,0.6802,0.6802,15200000.0
2007-04-17 00:57:00,0.6802,0.6802,0.6802,0.6802,15200000.0
2007-04-17 00:58:00,0.68015,0.6802,0.68015,0.6802,28800000.0
2007-04-17 00:59:00,0.6802,0.6802,0.6802,0.6802,43200000.0
2007-04-17 01:00:00,0.6802,0.6803,0.6802,0.6802,107800000.0
2007-04-17 01:01:00,0.6802,0.68035,0.6802,0.68035,55900000.0
2007-04-17 01:02:00,0.68035,0.68035,0.68035,0.68035,1000000.0
2007-04-17 01:03:00,0.68011,0.68013,0.68002,0.68013,3500000.0
2007-04-17 01:04:00,0.68027,0.68027,0.6802,0.68023,74699996.0
2007-04-17 01:05:00,0.68016,0.68027,0.68007,0.68007,6500000.0
2007-04-17 01:06:00,0.68019,0.68033,0.68018,0.68018,73699996.0
2007-04-17 01:07:00,0.6801,0.68014,0.68007,0.68008,40499998.0
2007-04-17 01:08:00,0.6802,0.6802,0.6802,0.6802,86400001.0
2007-04-17 01:09:00,0.6802,0.6802,0.6802,0.6802,76800000.0
2007-04-17 01:10:00,0.6802,0.6802,0.6801,0.6802,167199995.0
2007-04-17 01:11:00,0.6802,0.6802,0.6802,0.6802,34500000.0
2007-04-17 01:12:00,0.6801,0.68021,0.68003,0.68003,117300000.0
2007-04-17 01:13:00,0.6802,0.6802,0.6801,0.6802,187599999.0
2007-04-17 01:14:00,0.6802,0.6802,0.6801,0.68015,111399998.0
2007-04-17 01:15:00,0.68015,0.6802,0.68005,0.6801,132000001.0
2007-04-17 01:16:00,0.6801,0.6801,0.6801,0.6801,16000000.0
2007-04-17 01:17:00,0.68007,0.68007,0.67979,0.67979,333100001.0
2007-04-17 01:18:00,0.6801,0.6802,0.68,0.68015,247700003.0
2007-04-17 01:19:00,0.6802,0.6802,0.68015,0.68015,6400000.0
2007-04-17 01:20:00,0.6802,0.6802,0.6802,0.6802,2400000.0
2007-04-17 01:21:00,0.68,0.6801,0.68,0.68,212999993.0
2007-04-17 01:22:00,0.6801,0.6801,0.6801,0.6801,25600000.0
2007-04-17 01:23:00,0.6801,0.6801,0.68,0.68,179399994.0
2007-04-17 01:24:00,0.68022,0.68022,0.68015,0.68015,4800000.0
2007-04-17 01:25:00,0.68,0.6801,0.68,0.6801,125399998.0
2007-04-17 01:26:00,0.6801,0.6801,0.6801,0.6801,154399998.0
2007-04-17 01:27:00,0.6801,0.6801,0.6801,0.6801,40000000.0
2007-04-17 01:28:00,0.6801,0.6802,0.6801,0.6802,31200000.0
2007-04-17 01:29:00,0.6801,0.68025,0.6801,0.68025,147700000.0
2007-04-17 01:30:00,0.68025,0.68025,0.68025,0.68025,2500000.0
2007-04-17 01:31:00,0.68025,0.68025,0.68025,0.68025,9000000.0
2007-04-17 01:32:00,0.68025,0.68025,0.68025,0.68025,4500000.0
2007-04-17 01:33:00,0.68025,0.68025,0.68025,0.68025,1500000.0
2007-04-17 01:34:00,0.68025,0.68025,0.68025,0.68025,1000000.0
2007-04-17 01:35:00,0.68025,0.68025,0.6802,0.6802,10300000.0
2007-04-17 01:36:00,0.68025,0.68025,0.68025,0.68025,3000000.0
2007-04-17 01:37:00,0.68025,0.68025,0.68025,0.68025,1000000.0
2007-04-17 01:38:00,0.68025,0.68025,0.68025,0.68025,3500000.0
2007-04-17 01:39:00,0.68025,0.68025,0.6802,0.6802,49300000.0
2007-04-17 01:40:00,0.6802,0.6802,0.6802,0.6802,12800000.0
2007-04-17 01:41:00,0.6802,0.6802,0.6801,0.6801,248800005.0
2007-04-17 01:42:00,0.6801,0.6801,0.68005,0.68005,770399997.0
2007-04-17 01:43:00,0.68005,0.6802,0.68005,0.6801,924599975.0
2007-04-17 01:44:00,0.6801,0.6801,0.68005,0.6801,511299979.0
2007-04-17 01:45:00,0.6801,0.6802,0.68005,0.6802,402899986.0
2007-04-17 01:46:00,0.68015,0.6802,0.6801,0.6802,48799998.0
2007-04-17 01:47:00,0.6802,0.6802,0.68005,0.6801,180499999.0
2007-04-17 01:48:00,0.6801,0.6802,0.68005,0.68015,312500000.0
2007-04-17 01:49:00,0.6802,0.6802,0.68015,0.68015,9600000.0
2007-04-17 01:50:00,0.6802,0.6802,0.6802,0.6802,32800000.0
2007-04-17 01:51:00,0.68002,0.68013,0.67986,0.68013,75600000.0
2007-04-17 01:52:00,0.6802,0.6802,0.6801,0.6802,318400003.0
2007-04-17 01:53:00,0.6802,0.6802,0.68005,0.68005,185200008.0
2007-04-17 01:54:00,0.68005,0.6802,0.68005,0.6802,165200006.0
2007-04-17 01:55:00,0.6802,0.6802,0.6801,0.6802,61200000.0
2007-04-17 01:56:00,0.6802,0.6802,0.6801,0.6801,806799984.0
2007-04-17 01:57:00,0.6801,0.6802,0.6801,0.6801,314000000.0
2007-04-17 01:58:00,0.6801,0.6801,0.68005,0.6801,157799996.0
2007-04-17 01:59:00,0.6801,0.6801,0.68005,0.68005,257599999.0
2007-04-17 02:00:00,0.68005,0.6801,0.68005,0.6801,420799990.0
2007-04-17 02:01:00,0.6801,0.6802,0.6801,0.68015,230899995.0
2007-04-17 02:02:00,0.68,0.68,0.68,0.68,24000000.0
2007-04-17 02:03:00,0.68,0.68,0.68,0.68,177600000.0
2007-04-17 02:04:00,0.67995,0.68,0.67995,0.68,32999999.0
2007-04-17 02:05:00,0.68,0.68015,0.67995,0.68,363122369.0
2007-04-17 02:06:00,0.68015,0.68015,0.68,0.68015,156199998.0
2007-04-17 02:07:00,0.68015,0.68015,0.68015,0.68015,10400000.0
2007-04-17 02:08:00,0.68004,0.68008,0.67992,0.67993,183100000.0
2007-04-17 02:09:00,0.68015,0.68015,0.6801,0.68015,135207453.0
2007-04-17 02:10:00,0.6801,0.68015,0.68,0.68,273614920.0
2007-04-17 02:11:00,0.68,0.68,0.6799,0.68,409599999.0
2007-04-17 02:12:00,0.68,0.6801,0.67995,0.6801,90900001.0
2007-04-17 02:13:00,0.6801,0.6801,0.68,0.68005,176599997.0
2007-04-17 02:14:00,0.68005,0.68015,0.68,0.68,593699995.0
2007-04-17 02:15:00,0.68,0.68,0.68,0.68,330400005.0
2007-04-17 02:16:00,0.67995,0.6801,0.67995,0.6801,174599998.0
2007-04-17 02:17:00,0.68,0.6801,0.68,0.6801,199499996.0
2007-04-17 02:18:00,0.6801,0.6802,0.68005,0.6802,645600003.0
2007-04-17 02:19:00,0.6801,0.6802,0.68005,0.6801,97299999.0
2007-04-17 02:20:00,0.6801,0.6803,0.6801,0.68025,206900002.0
2007-04-17 02:21:00,0.6802,0.6802,0.6802,0.6802,12000000.0
2007-04-17 02:22:00,0.68015,0.6802,0.68,0.6801,486799989.0
2007-04-17 02:23:00,0.6801,0.68015,0.6801,0.6801,472799994.0
2007-04-17 02:24:00,0.6801,0.6801,0.6801,0.6801,205600000.0
2007-04-17 02:25:00,0.6801,0.6801,0.6798,0.67995,1635400010.0
2007-04-17 02:26:00,0.68005,0.68005,0.68,0.68005,73699999.0
2007-04-17 02:27:00,0.68005,0.68005,0.67995,0.68,556999994.0
2007-04-17 02:28:00,0.68,0.68005,0.68,0.68,250400006.0
2007-04-17 02:29:00,0.68005,0.6801,0.68005,0.6801,8000000.0
2007-04-17 02:30:00,0.6801,0.6802,0.6801,0.6802,169700000.0
2007-04-17 02:31:00,0.6802,0.6802,0.6802,0.6802,32800000.0
2007-04-17 02:32:00,0.6802,0.6802,0.68015,0.68015,20400000.0
2007-04-17 02:33:00,0.68015,0.6802,0.68015,0.6802,22600000.0
2007-04-17 02:34:00,0.6802,0.6802,0.6802,0.6802,114800000.0
2007-04-17 02:35:00,0.6802,0.6802,0.6802,0.6802,4800000.0
2007-04-17 02:36:00,0.6802,0.6802,0.68015,0.68015,24000000.0
2007-04-17 02:37:00,0.6802,0.6802,0.6802,0.6802,2400000.0
2007-04-17 02:38:00,0.6802,0.6802,0.6802,0.6802,10000000.0
2007-04-17 02:39:00,0.6802,0.6803,0.68015,0.6802,140100001.0
2007-04-17 02:40:00,0.68015,0.6803,0.68015,0.6803,371900001.0
2007-04-17 02:41:00,0.6802,0.68025,0.6801,0.6801,429000003.0
2007-04-17 02:42:00,0.6801,0.6801,0.68005,0.6801,392899997.0
2007-04-17 02:43:00,0.6801,0.6801,0.68,0.6801,115000000.0
2007-04-17 02:44:00,0.68,0.68015,0.68,0.68015,48599999.0
2007-04-17 02:45:00,0.68015,0.68015,0.68005,0.68015,19400000.0
2007-04-17 02:46:00,0.68015,0.68015,0.68,0.68015,179699996.0
2007-04-17 02:47:00,0.68,0.68015,0.68,0.68015,123700000.0
2007-04-17 02:48:00,0.68015,0.68015,0.68,0.68,103399997.0
2007-04-17 02:49:00,0.68015,0.68015,0.67995,0.6801,497800010.0
2007-04-17 02:50:00,0.68015,0.68015,0.68015,0.68015,3000000.0
2007-04-17 02:51:00,0.68015,0.68015,0.68015,0.68015,4500000.0
2007-04-17 02:52:00,0.68015,0.68015,0.68,0.68,135299994.0
2007-04-17 02:53:00,0.68005,0.68015,0.68005,0.68015,6400000.0
2007-04-17 02:54:00,0.68015,0.68015,0.68015,0.68015,6500000.0
2007-04-17 02:55:00,0.68015,0.68015,0.6801,0.68015,8700000.0
2007-04-17 02:56:00,0.68015,0.68015,0.68015,0.68015,1500000.0
2007-04-17 02:57:00,0.68015,0.68015,0.68015,0.68015,2000000.0
2007-04-17 02:58:00,0.68015,0.68015,0.68015,0.68015,2000000.0
2007-04-17 02:59:00,0.68015,0.68015,0.68015,0.68015,2000000.0
2007-04-17 03:00:00,0.68015,0.68015,0.68015,0.68015,500000.0
2007-04-17 03:01:00,0.68015,0.68015,0.68015,0.68015,1800000.0
2007-04-17 03:02:00,0.68,0.68006,0.67989,0.67989,85800000.0
2007-04-17 03:03:00,0.68015,0.68015,0.68015,0.68015,800000.0
2007-04-17 03:04:00,0.68015,0.68015,0.6801,0.6801,68800000.0
2007-04-17 03:05:00,0.6801,0.6801,0.6801,0.6801,85600000.0
2007-04-17 03:06:00,0.6801,0.6801,0.6801,0.6801,13600000.0
2007-04-17 03:07:00,0.6801,0.6801,0.6801,0.6801,48000000.0
2007-04-17 03:08:00,0.6801,0.6801,0.6801,0.6801,67200000.0
2007-04-17 03:09:00,0.6801,0.6801,0.6801,0.6801,69600000.0
2007-04-17 03:10:00,0.6801,0.6801,0.6801,0.6801,9600000.0
2007-04-17 03:11:00,0.6801,0.6801,0.6801,0.6801,6400000.0
2007-04-17 03:12:00,0.6801,0.6801,0.6801,0.6801,179200000.0
2007-04-17 03:13:00,0.6801,0.6801,0.6801,0.6801,10400000.0
2007-04-17 03:14:00,0.6801,0.6801,0.6801,0.6801,1600000.0
2007-04-17 03:15:00,0.6801,0.6801,0.6801,0.6801,5600000.0
2007-04-17 03:16:00,0.6801,0.6801,0.6801,0.6801,3200000.0
2007-04-17 03:17:00,0.6801,0.6801,0.6801,0.6801,73600000.0
2007-04-17 03:18:00,0.6801,0.6801,0.68005,0.6801,234700000.0
2007-04-17 03:19:00,0.6801,0.6801,0.6801,0.6801,104000000.0
2007-04-17 03:20:00,0.6801,0.6801,0.6801,0.6801,48800000.0
2007-04-17 03:21:00,0.6801,0.6801,0.6801,0.6801,79200000.0
2007-04-17 03:22:00,0.6801,0.6801,0.68005,0.68005,79300000.0
2007-04-17 03:23:00,0.6801,0.68015,0.68005,0.68015,17300000.0
2007-04-17 03:24:00,0.68015,0.68015,0.68015,0.68015,3000000.0
2007-04-17 03:25:00,0.68015,0.68015,0.68015,0.68015,1000000.0
2007-04-17 03:26:00,0.67987,0.68,0.67987,0.67993,173999998.0
2007-04-17 03:27:00,0.6799,0.68,0.6799,0.67995,90100000.0
2007-04-17 03:28:00,0.67999,0.67999,0.67987,0.67999,104700001.0
2007-04-17 03:29:00,0.67996,0.67996,0.67979,0.67988,58299999.0
2007-04-17 03:30:00,0.67997,0.67997,0.67965,0.67965,93900001.0
2007-04-17 03:31:00,0.67987,0.67993,0.67986,0.67988,116600000.0
2007-04-17 03:32:00,0.68015,0.68015,0.68015,0.68015,2000000.0
2007-04-17 03:33:00,0.67993,0.68,0.67977,0.67992,53600000.0
2007-04-17 03:34:00,0.68015,0.6802,0.6801,0.6801,102000000.0
2007-04-17 03:35:00,0.6801,0.6802,0.6801,0.6801,147200000.0
2007-04-17 03:36:00,0.6801,0.6802,0.6801,0.6802,249299999.0
2007-04-17 03:37:00,0.68015,0.6802,0.68015,0.6802,53600000.0
2007-04-17 03:38:00,0.6802,0.68025,0.68015,0.68015,659200006.0
2007-04-17 03:39:00,0.6802,0.6803,0.6802,0.6803,453699993.0
2007-04-17 03:40:00,0.68025,0.6803,0.6802,0.6802,161999999.0
2007-04-17 03:41:00,0.6802,0.6803,0.6802,0.6803,184200001.0
2007-04-17 03:42:00,0.68025,0.6803,0.68025,0.6803,105700000.0
2007-04-17 03:43:00,0.6803,0.68035,0.6803,0.68035,193600000.0
2007-04-17 03:44:00,0.68035,0.6804,0.68035,0.6804,19900000.0
2007-04-17 03:45:00,0.6804,0.6804,0.6803,0.6803,52800000.0
2007-04-17 03:46:00,0.6803,0.6803,0.6803,0.6803,71200000.0
2007-04-17 03:47:00,0.6803,0.6803,0.6803,0.6803,122400000.0
2007-04-17 03:48:00,0.6803,0.6803,0.6803,0.6803,76000000.0
2007-04-17 03:49:00,0.6803,0.6803,0.68025,0.68025,39200000.0
2007-04-17 03:50:00,0.68025,0.68025,0.68015,0.6802,170800001.0
2007-04-17 03:51:00,0.6802,0.6802,0.68005,0.6801,150000001.0
2007-04-17 03:52:00,0.6801,0.68025,0.6801,0.68025,123499998.0
2007-04-17 03:53:00,0.68025,0.68025,0.6801,0.6802,87699998.0
2007-04-17 03:54:00,0.6801,0.6802,0.6801,0.6802,127899998.0
2007-04-17 03:55:00,0.6801,0.6802,0.6801,0.6801,330399993.0
2007-04-17 03:56:00,0.6801,0.6802,0.68005,0.6802,690200004.0
2007-04-17 03:57:00,0.6802,0.68025,0.68015,0.68025,231399996.0
2007-04-17 03:58:00,0.68025,0.68025,0.68015,0.6802,290700001.0
2007-04-17 03:59:00,0.6802,0.6802,0.6802,0.6802,214400000.0
2007-04-17 04:00:00,0.6802,0.6802,0.6802,0.6802,64000000.0
2007-04-17 04:01:00,0.68015,0.6802,0.6801,0.6801,95500000.0
2007-04-17 04:02:00,0.6802,0.6802,0.68015,0.6802,84800000.0
2007-04-17 04:03:00,0.6802,0.6802,0.68015,0.6802,312800002.0
2007-04-17 04:04:00,0.6802,0.68025,0.68015,0.6802,327999996.0
2007-04-17 04:05:00,0.6802,0.6802,0.6801,0.68015,458800003.0
2007-04-17 04:06:00,0.68015,0.6802,0.68005,0.68005,346200003.0
2007-04-17 04:07:00,0.68005,0.6802,0.68005,0.68015,272900001.0
2007-04-17 04:08:00,0.6801,0.6802,0.68005,0.6802,463000002.0
2007-04-17 04:09:00,0.6801,0.6802,0.6801,0.6802,868300010.0
2007-04-17 04:10:00,0.6802,0.6802,0.6802,0.6802,45600000.0
2007-04-17 04:11:00,0.6802,0.6802,0.6802,0.6802,28800000.0
2007-04-17 04:12:00,0.6802,0.6802,0.6802,0.6802,110200000.0
2007-04-17 04:13:00,0.6802,0.6802,0.68015,0.6802,200299999.0
2007-04-17 04:14:00,0.6802,0.68025,0.68015,0.6802,316600000.0
2007-04-17 04:15:00,0.6803,0.6803,0.68025,0.6803,8000000.0
2007-04-17 04:16:00,0.6803,0.6803,0.6803,0.6803,74400000.0
2007-04-17 04:17:00,0.68035,0.68035,0.68015,0.68015,174099998.0
2007-04-17 04:18:00,0.6803,0.6803,0.6802,0.68025,76300000.0
2007-04-17 04:19:00,0.6803,0.6803,0.68025,0.68025,64000000.0
2007-04-17 04:20:00,0.6803,0.68035,0.68025,0.68025,66600000.0
2007-04-17 04:21:00,0.6803,0.6803,0.6803,0.6803,4000000.0
2007-04-17 04:22:00,0.6803,0.6803,0.6803,0.6803,88800000.0
2007-04-17 04:23:00,0.6803,0.6803,0.6803,0.6803,24000000.0
2007-04-17 04:24:00,0.6803,0.6803,0.6803,0.6803,11200000.0
2007-04-17 04:25:00,0.6803,0.6803,0.6803,0.6803,22400000.0
2007-04-17 04:26:00,0.6803,0.6803,0.68025,0.6803,42000000.0
2007-04-17 04:27:00,0.68025,0.68025,0.68025,0.68025,3200000.0
2007-04-17 04:28:00,0.6803,0.6803,0.6801,0.6802,232099995.0
2007-04-17 04:29:00,0.6802,0.68025,0.6801,0.6802,1443700006.0
2007-04-17 04:30:00,0.68015,0.6802,0.68015,0.6802,124799999.0
2007-04-17 04:31:00,0.6802,0.6802,0.6802,0.6802,521700002.0
2007-04-17 04:32:00,0.68015,0.6802,0.68015,0.6802,91999999.0
2007-04-17 04:33:00,0.68015,0.6802,0.68015,0.6802,38100000.0
2007-04-17 04:34:00,0.6802,0.6802,0.6802,0.6802,52800000.0
2007-04-17 04:35:00,0.6802,0.6802,0.6802,0.6802,12800000.0
2007-04-17 04:36:00,0.6802,0.6802,0.6802,0.6802,20800000.0
2007-04-17 04:37:00,0.6802,0.6802,0.6802,0.6802,18400000.0
2007-04-17 04:38:00,0.6802,0.6802,0.6802,0.6802,43200000.0
2007-04-17 04:39:00,0.6802,0.6802,0.6802,0.6802,68599998.0
2007-04-17 04:40:00,0.68009,0.68019,0.68007,0.68019,105600000.0
2007-04-17 04:41:00,0.68017,0.68017,0.68008,0.68008,80000000.0
2007-04-17 04:42:00,0.6802,0.6802,0.6802,0.6802,48600000.0
2007-04-17 04:43:00,0.6802,0.6802,0.6802,0.6802,27900000.0
2007-04-17 04:44:00,0.6802,0.6802,0.68015,0.6802,201999999.0
2007-04-17 04:45:00,0.6802,0.6802,0.68015,0.68015,42500000.0
2007-04-17 04:46:00,0.6802,0.6802,0.6802,0.6802,70400000.0
2007-04-17 04:47:00,0.6802,0.6802,0.68015,0.6802,73400000.0
2007-04-17 04:48:00,0.6802,0.6802,0.6802,0.6802,30300000.0
2007-04-17 04:49:00,0.6802,0.6802,0.68015,0.6802,73700000.0
2007-04-17 04:50:00,0.6802,0.6802,0.68015,0.6802,71800000.0
2007-04-17 04:51:00,0.6802,0.6802,0.6802,0.6802,126400000.0
2007-04-17 04:52:00,0.6803,0.68035,0.68025,0.68035,15300000.0
2007-04-17 04:53:00,0.68035,0.68035,0.68035,0.68035,6500000.0
2007-04-17 04:54:00,0.68035,0.68035,0.68035,0.68035,4000000.0
2007-04-17 04:55:00,0.68035,0.68035,0.68035,0.68035,2000000.0
2007-04-17 04:56:00,0.68035,0.68035,0.68035,0.68035,5000000.0
2007-04-17 04:57:00,0.68035,0.68035,0.68035,0.68035,5000000.0
2007-04-17 04:58:00,0.68035,0.68035,0.68035,0.68035,500000.0
2007-04-17 04:59:00,0.68035,0.68035,0.6803,0.68035,3000000.0
2007-04-17 05:00:00,0.68035,0.68035,0.68035,0.68035,1000000.0
2007-04-17 05:01:00,0.68035,0.68035,0.68035,0.68035,4500000.0
2007-04-17 05:02:00,0.68035,0.68035,0.6803,0.6803,4400000.0
2007-04-17 05:03:00,0.68016,0.6802,0.67995,0.6802,121600002.0
2007-04-17 05:04:00,0.68035,0.68035,0.68035,0.68035,1600000.0
2007-04-17 05:05:00,0.68035,0.68035,0.68035,0.68035,800000.0
2007-04-17 05:06:00,0.68035,0.68035,0.6803,0.6803,7600000.0
2007-04-17 05:07:00,0.68035,0.68035,0.6803,0.68035,8400000.0
2007-04-17 05:08:00,0.68035,0.68035,0.6803,0.6803,11200000.0
2007-04-17 05:09:00,0.68035,0.68035,0.68035,0.68035,10400000.0
2007-04-17 05:10:00,0.68035,0.68035,0.68035,0.68035,9600000.0
2007-04-17 05:11:00,0.68035,0.68035,0.6801,0.6801,89300001.0
2007-04-17 05:12:00,0.6801,0.6801,0.6801,0.6801,145899999.0
2007-04-17 05:13:00,0.6801,0.6801,0.68,0.68005,233200003.0
2007-04-17 05:14:00,0.6801,0.6801,0.6801,0.6801,74400000.0
2007-04-17 05:15:00,0.67997,0.68003,0.67989,0.67993,40800000.0
2007-04-17 05:16:00,0.6801,0.6801,0.6801,0.6801,171199997.0
2007-04-17 05:17:00,0.6801,0.68015,0.6801,0.6801,118699999.0
2007-04-17 05:18:00,0.6801,0.6802,0.6801,0.6802,164599999.0
2007-04-17 05:19:00,0.6802,0.6802,0.6802,0.6802,37600000.0
2007-04-17 05:20:00,0.6802,0.68035,0.6802,0.68035,261399999.0
2007-04-17 05:21:00,0.68035,0.68035,0.6803,0.6803,18900000.0
2007-04-17 05:22:00,0.68035,0.68035,0.68035,0.68035,1000000.0
2007-04-17 05:23:00,0.68035,0.68035,0.68035,0.68035,500000.0
2007-04-17 05:24:00,0.68022,0.68024,0.67994,0.68004,130200001.0
2007-04-17 05:25:00,0.68035,0.68035,0.68035,0.68035,500000.0
2007-04-17 05:26:00,0.68016,0.68024,0.68016,0.68024,80000000.0
2007-04-17 05:27:00,0.68035,0.68035,0.68035,0.68035,2000000.0
2007-04-17 05:28:00,0.68035,0.68035,0.68035,0.68035,500000.0
2007-04-17 05:29:00,0.68035,0.68035,0.68015,0.6802,234800002.0
2007-04-17 05:30:00,0.6802,0.68025,0.68015,0.68025,17500000.0
2007-04-17 05:31:00,0.68025,0.68025,0.68015,0.6802,47000000.0
2007-04-17 05:32:00,0.6802,0.6802,0.6802,0.6802,3200000.0
2007-04-17 05:33:00,0.6801,0.6801,0.6801,0.6801,290100002.0
2007-04-17 05:34:00,0.6801,0.6801,0.6801,0.6801,161600000.0
2007-04-17 05:35:00,0.68007,0.68012,0.68005,0.68005,19200000.0
2007-04-17 05:36:00,0.6801,0.6801,0.68005,0.6801,140299997.0
2007-04-17 05:37:00,0.6801,0.6801,0.68005,0.6801,133300000.0
2007-04-17 05:38:00,0.6801,0.6801,0.6801,0.6801,70400000.0
2007-04-17 05:39:00,0.6801,0.6801,0.68,0.68,273600003.0
2007-04-17 05:40:00,0.67995,0.6801,0.67995,0.68005,452199994.0
2007-04-17 05:41:00,0.6801,0.6801,0.67995,0.68,540400003.0
2007-04-17 05:42:00,0.68,0.6802,0.68,0.6802,40400001.0
2007-04-17 05:43:00,0.6802,0.6802,0.6802,0.6802,2500000.0
2007-04-17 05:44:00,0.67971,0.68004,0.67961,0.67994,377800007.0
2007-04-17 05:45:00,0.6802,0.6802,0.6802,0.6802,1000000.0
2007-04-17 05:46:00,0.6802,0.6802,0.6802,0.6802,500000.0
2007-04-17 05:47:00,0.6802,0.6802,0.68,0.68005,344099986.0
2007-04-17 05:48:00,0.6801,0.6801,0.6801,0.6801,8000000.0
2007-04-17 05:49:00,0.67996,0.68002,0.67996,0.67996,62400000.0
2007-04-17 05:50:00,0.68001,0.6801,0.67998,0.67998,44000000.0
2007-04-17 05:51:00,0.6801,0.6801,0.6801,0.6801,8000000.0
2007-04-17 05:52:00,0.68,0.68,0.68,0.68,96800004.0
2007-04-17 05:53:00,0.68,0.68,0.68,0.68,104800004.0
2007-04-17 05:54:00,0.68005,0.6801,0.68005,0.6801,146400000.0
2007-04-17 05:55:00,0.6801,0.6801,0.6801,0.6801,37600000.0
2007-04-17 05:56:00,0.6801,0.6802,0.68005,0.6801,196400000.0
2007-04-17 05:57:00,0.6801,0.6802,0.6801,0.6802,152399999.0
2007-04-17 05:58:00,0.6802,0.6802,0.6801,0.6801,174799996.0
2007-04-17 05:59:00,0.6801,0.6801,0.68005,0.6801,148600000.0
2007-04-17 06:00:00,0.6801,0.6802,0.6801,0.6802,133600002.0
2007-04-17 06:01:00,0.6802,0.6803,0.68015,0.68015,65000000.0
2007-04-17 06:02:00,0.68013,0.68021,0.68,0.68008,280200001.0
2007-04-17 06:03:00,0.68015,0.68015,0.68015,0.68015,4000000.0
2007-04-17 06:04:00,0.6802,0.6802,0.68015,0.68015,15000000.0
2007-04-17 06:05:00,0.6802,0.6802,0.6802,0.6802,1500000.0
2007-04-17 06:06:00,0.6802,0.6802,0.6802,0.6802,2200000.0
2007-04-17 06:07:00,0.6802,0.6802,0.6802,0.6802,8900000.0
2007-04-17 06:08:00,0.6802,0.6802,0.68015,0.68015,18900000.0
2007-04-17 06:09:00,0.68015,0.68025,0.68015,0.68015,20800000.0
2007-04-17 06:10:00,0.68009,0.68015,0.67999,0.68012,618899990.0
2007-04-17 06:11:00,0.68025,0.68025,0.6801,0.6801,37000000.0
2007-04-17 06:12:00,0.68025,0.68025,0.68025,0.68025,1500000.0
2007-04-17 06:13:00,0.68015,0.68025,0.68015,0.68015,29000000.0
2007-04-17 06:14:00,0.68015,0.68015,0.68015,0.68015,32000000.0
2007-04-17 06:15:00,0.68025,0.68025,0.6802,0.6802,9700000.0
2007-04-17 06:16:00,0.68025,0.6803,0.68025,0.6803,6900000.0
2007-04-17 06:17:00,0.6803,0.6803,0.6803,0.6803,500000.0
2007-04-17 06:18:00,0.6802,0.6803,0.6802,0.6802,211800000.0
2007-04-17 06:19:00,0.6802,0.6803,0.6802,0.68025,71700000.0
2007-04-17 06:20:00,0.6803,0.6803,0.6803,0.6803,1000000.0
2007-04-17 06:21:00,0.6803,0.6803,0.6803,0.6803,2000000.0
2007-04-17 06:22:00,0.6803,0.6803,0.6803,0.6803,500000.0
2007-04-17 06:23:00,0.6803,0.6803,0.6803,0.6803,3100000.0
2007-04-17 06:24:00,0.68023,0.68023,0.6801,0.68023,66399999.0
2007-04-17 06:25:00,0.68018,0.68018,0.67999,0.68003,107599997.0
2007-04-17 06:26:00,0.68024,0.68024,0.6801,0.6801,58299998.0
2007-04-17 06:27:00,0.68025,0.68035,0.68025,0.68035,28600000.0
2007-04-17 06:28:00,0.68035,0.68035,0.68025,0.68025,38300000.0
2007-04-17 06:29:00,0.6803,0.6803,0.6802,0.6802,42400000.0
2007-04-17 06:30:00,0.6802,0.68025,0.6802,0.6802,84800000.0
2007-04-17 06:31:00,0.6802,0.68025,0.6802,0.68025,124800000.0
2007-04-17 06:32:00,0.6802,0.6802,0.6802,0.6802,36800000.0
2007-04-17 06:33:00,0.68025,0.68025,0.68025,0.68025,10400000.0
2007-04-17 06:34:00,0.68005,0.6802,0.68005,0.68008,206100001.0
2007-04-17 06:35:00,0.68025,0.6803,0.6802,0.6803,50799999.0
2007-04-17 06:36:00,0.6803,0.6803,0.68025,0.6803,22000000.0
2007-04-17 06:37:00,0.6803,0.68035,0.6802,0.6802,352200001.0
2007-04-17 06:38:00,0.6802,0.6802,0.68015,0.68015,242400000.0
2007-04-17 06:39:00,0.68015,0.68025,0.68015,0.6802,141300000.0
2007-04-17 06:40:00,0.68025,0.6803,0.68025,0.6803,30300000.0
2007-04-17 06:41:00,0.68025,0.6803,0.6802,0.6803,115899999.0
2007-04-17 06:42:00,0.6803,0.6803,0.6803,0.6803,6100000.0
2007-04-17 06:43:00,0.68025,0.68025,0.68015,0.68015,225200007.0
2007-04-17 06:44:00,0.6802,0.68025,0.68015,0.68015,190099999.0
2007-04-17 06:45:00,0.6802,0.6803,0.6802,0.6803,43100000.0
2007-04-17 06:46:00,0.6803,0.6803,0.68025,0.68025,5000000.0
2007-04-17 06:47:00,0.6803,0.6803,0.6802,0.6802,35600000.0
2007-04-17 06:48:00,0.6802,0.6803,0.6802,0.6802,413700001.0
2007-04-17 06:49:00,0.6802,0.6802,0.6802,0.6802,35200000.0
2007-04-17 06:50:00,0.68025,0.68025,0.68025,0.68025,28000000.0
2007-04-17 06:51:00,0.68025,0.6803,0.68025,0.6803,294500000.0
2007-04-17 06:52:00,0.68025,0.6804,0.68025,0.6804,236999999.0
2007-04-17 06:53:00,0.68035,0.6804,0.68035,0.6804,206499994.0
2007-04-17 06:54:00,0.6804,0.6804,0.68025,0.6803,330800003.0
2007-04-17 06:55:00,0.6803,0.6804,0.6803,0.6804,306400004.0
2007-04-17 06:56:00,0.6804,0.6804,0.6803,0.6803,45500000.0
2007-04-17 06:57:00,0.6803,0.6803,0.6803,0.6803,341300001.0
2007-04-17 06:58:00,0.6803,0.6803,0.6803,0.6803,54400000.0
2007-04-17 06:59:00,0.6803,0.6803,0.6803,0.6803,65600000.0
2007-04-17 07:00:00,0.6803,0.68045,0.68025,0.6803,87300000.0
2007-04-17 07:01:00,0.6803,0.6803,0.6802,0.6802,126300000.0
2007-04-17 07:02:00,0.6802,0.6802,0.6802,0.6802,32000000.0
2007-04-17 07:03:00,0.6802,0.6802,0.68015,0.68015,131999999.0
2007-04-17 07:04:00,0.68015,0.6802,0.6801,0.68015,198099994.0
2007-04-17 07:05:00,0.6802,0.6802,0.68015,0.6802,192599998.0
2007-04-17 07:06:00,0.6802,0.68025,0.6802,0.68025,81600000.0
2007-04-17 07:07:00,0.68025,0.6803,0.6802,0.6803,116600000.0
2007-04-17 07:08:00,0.6802,0.6803,0.6802,0.6803,87999999.0
2007-04-17 07:09:00,0.68025,0.6803,0.6802,0.6802,124800001.0
2007-04-17 07:10:00,0.6802,0.6804,0.6802,0.6803,436400000.0
2007-04-17 07:11:00,0.6803,0.6803,0.6802,0.6802,387499998.0
2007-04-17 07:12:00,0.6803,0.6803,0.68015,0.6803,457800001.0
2007-04-17 07:13:00,0.6803,0.6803,0.68015,0.68015,938700001.0
2007-04-17 07:14:00,0.6802,0.6802,0.6802,0.6802,252800008.0
2007-04-17 07:15:00,0.6802,0.6802,0.6802,0.6802,104799998.0
2007-04-17 07:16:00,0.6802,0.6802,0.6802,0.6802,303200001.0
2007-04-17 07:17:00,0.6802,0.6802,0.6802,0.6802,135000000.0
2007-04-17 07:18:00,0.6802,0.6802,0.6802,0.6802,10400000.0
2007-04-17 07:19:00,0.6802,0.6802,0.68015,0.68015,33600000.0
2007-04-17 07:20:00,0.68025,0.68025,0.68015,0.6802,79600000.0
2007-04-17 07:21:00,0.6802,0.6802,0.6802,0.6802,24000000.0
2007-04-17 07:22:00,0.6802,0.6802,0.6802,0.6802,4000000.0
2007-04-17 07:23:00,0.6802,0.6802,0.6802,0.6802,11200000.0
2007-04-17 07:24:00,0.6802,0.6802,0.6802,0.6802,20000000.0
2007-04-17 07:25:00,0.6802,0.6802,0.6802,0.6802,33600000.0
2007-04-17 07:26:00,0.6802,0.68025,0.6802,0.68025,21600000.0
2007-04-17 07:27:00,0.68025,0.68025,0.68025,0.68025,600000.0
2007-04-17 07:28:00,0.68025,0.68025,0.68025,0.68025,2400000.0
2007-04-17 07:29:00,0.68025,0.68025,0.6802,0.6802,16600000.0
2007-04-17 07:30:00,0.6802,0.6802,0.6801,0.6801,153200000.0
2007-04-17 07:31:00,0.6801,0.6801,0.67995,0.67995,1188800002.0
2007-04-17 07:32:00,0.68,0.68015,0.67995,0.6801,229400001.0
2007-04-17 07:33:00,0.6801,0.68015,0.68,0.6801,554599998.0
2007-04-17 07:34:00,0.6801,0.6801,0.68005,0.6801,100800000.0
2007-04-17 07:35:00,0.68005,0.6801,0.68,0.6801,771200011.0
2007-04-17 07:36:00,0.6801,0.6801,0.67995,0.68005,402299999.0
2007-04-17 07:37:00,0.68005,0.68005,0.68,0.68,260699998.0
2007-04-17 07:38:00,0.68005,0.68005,0.67995,0.67995,509699997.0
2007-04-17 07:39:00,0.68,0.68,0.67995,0.67995,413600005.0
2007-04-17 07:40:00,0.68,0.6801,0.67995,0.68005,502100014.0
2007-04-17 07:41:00,0.6801,0.6801,0.68,0.6801,203999995.0
2007-04-17 07:42:00,0.6801,0.6801,0.68,0.6801,186299999.0
2007-04-17 07:43:00,0.68,0.6801,0.68,0.6801,37600000.0
2007-04-17 07:44:00,0.6801,0.6801,0.68005,0.68005,60000000.0
2007-04-17 07:45:00,0.68005,0.6801,0.68005,0.6801,68400000.0
2007-04-17 07:46:00,0.6801,0.68015,0.68005,0.6801,43600000.0
2007-04-17 07:47:00,0.68005,0.6801,0.68005,0.6801,107200000.0
2007-04-17 07:48:00,0.6801,0.6801,0.68,0.68,920799999.0
2007-04-17 07:49:00,0.68,0.6801,0.67995,0.68005,523000005.0
2007-04-17 07:50:00,0.68005,0.6801,0.68005,0.6801,146700001.0
2007-04-17 07:51:00,0.6801,0.6801,0.68005,0.6801,162899997.0
2007-04-17 07:52:00,0.6801,0.6801,0.68005,0.6801,193199999.0
2007-04-17 07:53:00,0.6801,0.6801,0.68005,0.6801,398399996.0
2007-04-17 07:54:00,0.6801,0.6801,0.6801,0.6801,108800000.0
2007-04-17 07:55:00,0.6801,0.6801,0.6799,0.67995,1180100002.0
2007-04-17 07:56:00,0.68,0.68005,0.6799,0.67995,890899996.0
2007-04-17 07:57:00,0.68,0.68,0.68,0.68,87200000.0
2007-04-17 07:58:00,0.68,0.68,0.68,0.68,185600000.0
2007-04-17 07:59:00,0.68,0.68,0.6799,0.6799,344600003.0
2007-04-17 08:00:00,0.6799,0.6799,0.6797,0.6797,462099994.0
2007-04-17 08:01:00,0.6797,0.6798,0.67965,0.6798,378999999.0
2007-04-17 08:02:00,0.6798,0.6799,0.67975,0.6798,704800007.0
2007-04-17 08:03:00,0.67975,0.6798,0.67975,0.6798,1097700000.0
2007-04-17 08:04:00,0.67975,0.6799,0.67975,0.67975,1338599984.0
2007-04-17 08:05:00,0.6798,0.6798,0.6797,0.6797,1269199986.0
2007-04-17 08:06:00,0.6797,0.6797,0.6796,0.6796,423999994.0
2007-04-17 08:07:00,0.6797,0.67975,0.6796,0.6797,535999989.0
2007-04-17 08:08:00,0.6797,0.6797,0.6797,0.6797,129600000.0
2007-04-17 08:09:00,0.6797,0.67975,0.67965,0.6797,1070000009.0
2007-04-17 08:10:00,0.6797,0.6798,0.6797,0.6798,808599998.0
2007-04-17 08:11:00,0.6798,0.6798,0.6798,0.6798,127200002.0
2007-04-17 08:12:00,0.6798,0.6799,0.6798,0.6798,126400000.0
2007-04-17 08:13:00,0.6798,0.6799,0.6798,0.6798,128000001.0
2007-04-17 08:14:00,0.6798,0.6798,0.67965,0.67975,393900001.0
2007-04-17 08:15:00,0.6798,0.6799,0.6798,0.6799,307900002.0
2007-04-17 08:16:00,0.6799,0.6799,0.67975,0.6798,473300003.0
2007-04-17 08:17:00,0.6798,0.6798,0.6797,0.67975,182299999.0
2007-04-17 08:18:00,0.67975,0.6798,0.6797,0.6798,171200002.0
2007-04-17 08:19:00,0.6798,0.6798,0.6797,0.67975,115200003.0
2007-04-17 08:20:00,0.67975,0.67975,0.67975,0.67975,44000000.0
2007-04-17 08:21:00,0.67975,0.6798,0.67965,0.67975,107200000.0
2007-04-17 08:22:00,0.67975,0.67985,0.67975,0.6798,144000000.0
2007-04-17 08:23:00,0.6798,0.6798,0.6797,0.67975,492500001.0
2007-04-17 08:24:00,0.67975,0.6798,0.67975,0.6798,477499999.0
2007-04-17 08:25:00,0.6798,0.6798,0.67955,0.6797,428300001.0
2007-04-17 08:26:00,0.6797,0.6797,0.6796,0.6796,221600001.0
2007-04-17 08:27:00,0.6796,0.6798,0.67955,0.6797,663299989.0
2007-04-17 08:28:00,0.6797,0.6798,0.67965,0.67975,581100000.0
2007-04-17 08:29:00,0.6797,0.6798,0.67965,0.6797,911899999.0
2007-04-17 08:30:00,0.6797,0.6797,0.67965,0.6797,426799998.0
2007-04-17 08:31:00,0.67965,0.6797,0.67965,0.6797,796400001.0
2007-04-17 08:32:00,0.6797,0.6797,0.6796,0.6797,576500001.0
2007-04-17 08:33:00,0.67965,0.6797,0.6796,0.6796,814000011.0
2007-04-17 08:34:00,0.6796,0.6796,0.6795,0.6795,530600003.0
2007-04-17 08:35:00,0.6795,0.67965,0.6795,0.6796,345400002.0
2007-04-17 08:36:00,0.6796,0.6796,0.6796,0.6796,532000000.0
2007-04-17 08:37:00,0.6796,0.6797,0.67955,0.6796,1301400000.0
2007-04-17 08:38:00,0.67955,0.6798,0.67955,0.6798,388699996.0
2007-04-17 08:39:00,0.67975,0.6798,0.67975,0.6798,116500000.0
2007-04-17 08:40:00,0.6798,0.6798,0.67965,0.67975,546399991.0
2007-04-17 08:41:00,0.67975,0.67975,0.67965,0.6797,198500001.0
2007-04-17 08:42:00,0.67975,0.67975,0.6797,0.6797,99200000.0
2007-04-17 08:43:00,0.6797,0.6798,0.6797,0.6798,482900001.0
2007-04-17 08:44:00,0.6798,0.6799,0.67975,0.6798,446199998.0
2007-04-17 08:45:00,0.6799,0.68,0.67985,0.67985,511799999.0
2007-04-17 08:46:00,0.67985,0.68005,0.67985,0.6799,611200009.0
2007-04-17 08:47:00,0.6799,0.68,0.6799,0.68,601100003.0
2007-04-17 08:48:00,0.68,0.6801,0.6799,0.68005,547300003.0
2007-04-17 08:49:00,0.68005,0.6801,0.68,0.68,239200002.0
2007-04-17 08:50:00,0.68,0.68005,0.67995,0.68,703799997.0
2007-04-17 08:51:00,0.68005,0.6801,0.6799,0.67995,733700004.0
2007-04-17 08:52:00,0.68,0.68,0.67985,0.6799,773800006.0
2007-04-17 08:53:00,0.6799,0.68,0.67985,0.68,660899998.0
2007-04-17 08:54:00,0.68,0.6801,0.68,0.68005,657099996.0
2007-04-17 08:55:00,0.68005,0.6801,0.6799,0.6801,844799992.0
2007-04-17 08:56:00,0.6801,0.6801,0.68005,0.6801,73200000.0
2007-04-17 08:57:00,0.6801,0.6801,0.68,0.68,96700001.0
2007-04-17 08:58:00,0.68,0.68005,0.67995,0.68,464400003.0
2007-04-17 08:59:00,0.67995,0.68,0.6799,0.68,251599997.0
2007-04-17 09:00:00,0.68,0.68,0.67985,0.67995,664200002.0
2007-04-17 09:01:00,0.67995,0.68,0.67995,0.68,235200000.0
2007-04-17 09:02:00,0.68,0.68005,0.68,0.68,143400000.0
2007-04-17 09:03:00,0.68,0.68005,0.68,0.68005,570300001.0
2007-04-17 09:04:00,0.68005,0.6801,0.68,0.6801,315500002.0
2007-04-17 09:05:00,0.6801,0.68015,0.68005,0.6801,951675006.0
2007-04-17 09:06:00,0.68005,0.6801,0.68,0.68,444475000.0
2007-04-17 09:07:00,0.68,0.6801,0.68,0.6801,778000010.0
2007-04-17 09:08:00,0.6801,0.6801,0.67995,0.6801,1193000002.0
2007-04-17 09:09:00,0.68005,0.6801,0.68,0.6801,452300006.0
2007-04-17 09:10:00,0.6801,0.6801,0.68005,0.68005,356199996.0
2007-04-17 09:11:00,0.6801,0.6801,0.68005,0.68005,28000000.0
2007-04-17 09:12:00,0.68005,0.6801,0.68005,0.68005,37600000.0
2007-04-17 09:13:00,0.6801,0.6801,0.68005,0.6801,32000000.0
2007-04-17 09:14:00,0.6801,0.6801,0.68005,0.6801,30400000.0
2007-04-17 09:15:00,0.6801,0.6801,0.68005,0.6801,99799996.0
2007-04-17 09:16:00,0.6801,0.6801,0.6801,0.6801,27200000.0
2007-04-17 09:17:00,0.6801,0.6801,0.68005,0.6801,41600000.0
2007-04-17 09:18:00,0.68005,0.6801,0.68,0.6801,136599996.0
2007-04-17 09:19:00,0.68005,0.6801,0.68005,0.68005,36800000.0
2007-04-17 09:20:00,0.6801,0.6801,0.67995,0.68,365899994.0
2007-04-17 09:21:00,0.68,0.68005,0.67995,0.68,167099999.0
2007-04-17 09:22:00,0.68,0.68,0.67995,0.68,459399997.0
2007-04-17 09:23:00,0.68,0.68,0.6799,0.6799,1108899989.0
2007-04-17 09:24:00,0.6799,0.6799,0.67985,0.67985,159200000.0
2007-04-17 09:25:00,0.67985,0.67995,0.67985,0.6799,352000000.0
2007-04-17 09:26:00,0.6799,0.6799,0.6798,0.6798,398500000.0
2007-04-17 09:27:00,0.6798,0.6799,0.6798,0.6799,416000002.0
2007-04-17 09:28:00,0.6799,0.6799,0.67985,0.6799,84800000.0
2007-04-17 09:29:00,0.6799,0.6799,0.67985,0.6799,60000001.0
2007-04-17 09:30:00,0.6799,0.6799,0.6798,0.67985,300600000.0
2007-04-17 09:31:00,0.6798,0.67985,0.6797,0.6797,1308099997.0
2007-04-17 09:32:00,0.67975,0.6798,0.6796,0.67965,1365800004.0
2007-04-17 09:33:00,0.6795,0.6797,0.6795,0.6796,685500007.0
2007-04-17 09:34:00,0.6797,0.6797,0.6795,0.6795,685500007.0
2007-04-17 09:35:00,0.6796,0.6796,0.6795,0.6795,685500007.0
2007-04-17 09:36:00,0.67955,0.6796,0.6795,0.67955,685500007.0
2007-04-17 09:37:00,0.67955,0.6796,0.6795,0.6795,1082300006.0
2007-04-17 09:38:00,0.6794,0.6794,0.6794,0.6794,614800001.0
2007-04-17 09:39:00,0.67945,0.6796,0.67945,0.67955,614800001.0
2007-04-17 09:40:00,0.67955,0.67955,0.6795,0.67955,121899998.0
2007-04-17 09:41:00,0.6795,0.6796,0.6795,0.6795,254399992.0
2007-04-17 09:42:00,0.6795,0.6796,0.67945,0.67955,398200002.0
2007-04-17 09:43:00,0.67955,0.6796,0.6795,0.67955,320600007.0
2007-04-17 09:44:00,0.6795,0.6796,0.6795,0.6796,884899992.0
2007-04-17 09:45:00,0.6796,0.67965,0.67955,0.67965,668200000.0
2007-04-17 09:46:00,0.67965,0.67965,0.6795,0.67955,617300003.0
2007-04-17 09:47:00,0.67955,0.6796,0.67955,0.6796,578999999.0
2007-04-17 09:48:00,0.6796,0.6796,0.67955,0.6796,144000000.0
2007-04-17 09:49:00,0.6796,0.67965,0.67955,0.6796,814599985.0
2007-04-17 09:50:00,0.67955,0.6796,0.67955,0.6796,595199998.0
2007-04-17 09:51:00,0.6796,0.67965,0.6796,0.67965,449599995.0
2007-04-17 09:52:00,0.67965,0.67965,0.6796,0.6796,784800003.0
2007-04-17 09:53:00,0.6796,0.6796,0.67955,0.6796,586500011.0
2007-04-17 09:54:00,0.6796,0.6796,0.67945,0.6795,893799998.0
2007-04-17 09:55:00,0.6795,0.6795,0.67925,0.6794,1302499991.0
2007-04-17 09:56:00,0.6794,0.6795,0.67935,0.6794,694899997.0
2007-04-17 09:57:00,0.6795,0.6795,0.67945,0.67945,80800000.0
2007-04-17 09:58:00,0.6794,0.6795,0.6794,0.6794,465200002.0
2007-04-17 09:59:00,0.6794,0.6796,0.6794,0.6796,276699999.0
2007-04-17 10:00:00,0.6796,0.6797,0.67955,0.67955,590900004.0
2007-04-17 10:01:00,0.6796,0.6796,0.67955,0.67955,108600000.0
2007-04-17 10:02:00,0.6796,0.6796,0.67955,0.6796,196800000.0
2007-04-17 10:03:00,0.6796,0.67965,0.6796,0.6796,272799995.0
2007-04-17 10:04:00,0.6796,0.67965,0.6796,0.6796,126399997.0
2007-04-17 10:05:00,0.67965,0.67975,0.67965,0.67975,259199992.0
2007-04-17 10:06:00,0.67975,0.6798,0.6797,0.6797,661299993.0
2007-04-17 10:07:00,0.6797,0.6798,0.67965,0.6798,1540000000.0
2007-04-17 10:08:00,0.6798,0.6799,0.6798,0.67985,661399993.0
2007-04-17 10:09:00,0.67985,0.6799,0.6798,0.6799,738600003.0
2007-04-17 10:10:00,0.67985,0.6799,0.6798,0.67985,1606699996.0
2007-04-17 10:11:00,0.67985,0.67985,0.67975,0.6798,574500000.0
2007-04-17 10:12:00,0.6798,0.6799,0.6798,0.6799,1012399999.0
2007-04-17 10:13:00,0.6798,0.6799,0.6798,0.6799,578000000.0
2007-04-17 10:14:00,0.67985,0.6799,0.67985,0.6799,578000000.0
2007-04-17 10:15:00,0.6799,0.6799,0.67985,0.6799,493599999.0
2007-04-17 10:16:00,0.6799,0.67995,0.67985,0.67995,1590699990.0
2007-04-17 10:17:00,0.67995,0.67995,0.67985,0.67985,2120399985.0
2007-04-17 10:18:00,0.67985,0.6799,0.67985,0.6799,739200001.0
2007-04-17 10:19:00,0.6799,0.6799,0.67985,0.67985,570400001.0
2007-04-17 10:20:00,0.67985,0.6799,0.67985,0.6799,355999995.0
2007-04-17 10:21:00,0.6799,0.67995,0.67985,0.6799,1174299996.0
2007-04-17 10:22:00,0.68,0.68,0.68,0.68,557700001.0
2007-04-17 10:23:00,0.68,0.68005,0.68,0.68,557700001.0
2007-04-17 10:24:00,0.68,0.68,0.67985,0.6799,1409999998.0
2007-04-17 10:25:00,0.6799,0.6799,0.6798,0.6798,538100005.0
2007-04-17 10:26:00,0.6798,0.6798,0.6796,0.6797,807899997.0
2007-04-17 10:27:00,0.67965,0.6797,0.6796,0.6797,1000900002.0
2007-04-17 10:28:00,0.6797,0.6797,0.67955,0.6797,690999999.0
2007-04-17 10:29:00,0.6797,0.6797,0.6794,0.6794,764399999.0
2007-04-17 10:30:00,0.6794,0.6794,0.6771,0.67735,989900000.0
2007-04-17 10:31:00,0.67755,0.67765,0.6771,0.6773,1250000000.0
2007-04-17 10:32:00,0.6773,0.67775,0.6773,0.6777,1170799996.0
2007-04-17 10:33:00,0.6777,0.6778,0.67755,0.6776,1043000003.0
2007-04-17 10:34:00,0.6776,0.6776,0.67715,0.6774,1270300000.0
2007-04-17 10:35:00,0.6774,0.6774,0.6771,0.6771,847800003.0
2007-04-17 10:36:00,0.677,0.6771,0.6769,0.677,1149499996.0
2007-04-17 10:37:00,0.6771,0.6771,0.67695,0.6771,1149499996.0
2007-04-17 10:38:00,0.6771,0.6772,0.67705,0.6771,975600000.0
2007-04-17 10:39:00,0.67705,0.67715,0.677,0.6771,1121000005.0
2007-04-17 10:40:00,0.677,0.6771,0.67695,0.67705,2005499990.0
2007-04-17 10:41:00,0.67705,0.67705,0.677,0.677,948000002.0
2007-04-17 10:42:00,0.677,0.677,0.67685,0.67695,740399998.0
2007-04-17 10:43:00,0.67705,0.67705,0.6769,0.677,1074200001.0
2007-04-17 10:44:00,0.67695,0.6773,0.6769,0.6773,1339499998.0
2007-04-17 10:45:00,0.6771,0.6775,0.6771,0.6772,1517599992.0
2007-04-17 10:46:00,0.6773,0.67735,0.67705,0.67715,1517599992.0
2007-04-17 10:47:00,0.67715,0.6773,0.677,0.67725,1193300000.0
2007-04-17 10:48:00,0.6773,0.67735,0.6772,0.67725,943500004.0
2007-04-17 10:49:00,0.67725,0.6773,0.6772,0.67725,276800002.0
2007-04-17 10:50:00,0.67725,0.6774,0.67725,0.6774,852799996.0
2007-04-17 10:51:00,0.6772,0.6773,0.6772,0.6772,1102499993.0
2007-04-17 10:52:00,0.6772,0.67725,0.67705,0.6772,1102499993.0
2007-04-17 10:53:00,0.6772,0.67725,0.67715,0.6772,613099998.0
2007-04-17 10:54:00,0.67725,0.67725,0.67715,0.6772,822500000.0
2007-04-17 10:55:00,0.6772,0.67735,0.67715,0.6773,1003600002.0
2007-04-17 10:56:00,0.6773,0.67745,0.6773,0.6774,926599990.0
2007-04-17 10:57:00,0.67735,0.6774,0.6773,0.67735,669899987.0
2007-04-17 10:58:00,0.67735,0.6774,0.6773,0.67735,684200000.0
2007-04-17 10:59:00,0.67735,0.6774,0.67725,0.6773,1605000003.0
2007-04-17 11:00:00,0.6773,0.6777,0.67725,0.6775,1605900007.0
2007-04-17 11:01:00,0.6776,0.6776,0.6774,0.6775,890800001.0
2007-04-17 11:02:00,0.6775,0.6776,0.6774,0.6775,1228499994.0
2007-04-17 11:03:00,0.6775,0.6776,0.6773,0.6774,1102499997.0
2007-04-17 11:04:00,0.6774,0.6774,0.67735,0.6774,811200001.0
2007-04-17 11:05:00,0.6774,0.6775,0.6774,0.6774,960599999.0
2007-04-17 11:06:00,0.6774,0.6775,0.6774,0.6775,1105000025.0
2007-04-17 11:07:00,0.6775,0.6775,0.67735,0.67735,839499997.0
2007-04-17 11:08:00,0.6774,0.6774,0.67735,0.67735,658100004.0
2007-04-17 11:09:00,0.6774,0.67745,0.67735,0.67745,239099996.0
2007-04-17 11:10:00,0.6774,0.67745,0.6774,0.6774,784300001.0
2007-04-17 11:11:00,0.6774,0.6774,0.67725,0.67725,721099995.0
2007-04-17 11:12:00,0.67725,0.6774,0.67725,0.6774,918200000.0
2007-04-17 11:13:00,0.6774,0.6774,0.6773,0.6774,596899993.0
2007-04-17 11:14:00,0.6774,0.6774,0.67725,0.67735,538300000.0
2007-04-17 11:15:00,0.6774,0.6774,0.67735,0.6774,584200000.0
2007-04-17 11:16:00,0.6774,0.6775,0.67735,0.6774,1185900009.0
2007-04-17 11:17:00,0.6774,0.6774,0.67705,0.67715,2138999972.0
2007-04-17 11:18:00,0.677,0.6771,0.6768,0.6768,1209900003.0
2007-04-17 11:19:00,0.6769,0.677,0.67685,0.67685,1209900003.0
2007-04-17 11:20:00,0.67685,0.6769,0.6768,0.6768,2055700003.0
2007-04-17 11:21:00,0.6768,0.677,0.6768,0.677,625000003.0
2007-04-17 11:22:00,0.677,0.67715,0.677,0.6771,1524400009.0
2007-04-17 11:23:00,0.6771,0.67715,0.67705,0.6771,1117199996.0
2007-04-17 11:24:00,0.6771,0.6772,0.6771,0.67715,407900000.0
2007-04-17 11:25:00,0.6771,0.6772,0.6771,0.6771,568600000.0
2007-04-17 11:26:00,0.67715,0.67725,0.67715,0.6772,255100000.0
2007-04-17 11:27:00,0.6772,0.6776,0.6772,0.6772,1803700000.0
2007-04-17 11:28:00,0.6772,0.6772,0.677,0.677,982899990.0
2007-04-17 11:29:00,0.677,0.6771,0.6769,0.6771,984999991.0
2007-04-17 11:30:00,0.6771,0.6774,0.677,0.67735,1133000001.0
2007-04-17 11:31:00,0.67735,0.6774,0.677,0.677,1907000000.0
2007-04-17 11:32:00,0.67705,0.67715,0.67695,0.67695,1058399999.0
2007-04-17 11:33:00,0.67695,0.677,0.6769,0.67695,882700011.0
2007-04-17 11:34:00,0.67695,0.6771,0.67695,0.67705,1146800014.0
2007-04-17 11:35:00,0.6771,0.67715,0.67705,0.67705,810399997.0
2007-04-17 11:36:00,0.67705,0.67725,0.67705,0.67715,1389599995.0
2007-04-17 11:37:00,0.6771,0.6771,0.6771,0.6771,1406700022.0
2007-04-17 11:38:00,0.6771,0.67715,0.67705,0.67705,1406700022.0
2007-04-17 11:39:00,0.6771,0.67715,0.6771,0.67715,1260700011.0
2007-04-17 11:40:00,0.67715,0.67715,0.6771,0.6771,1520900002.0
2007-04-17 11:41:00,0.6771,0.67715,0.6771,0.6771,894599996.0
2007-04-17 11:42:00,0.6771,0.67715,0.6771,0.6771,1332400000.0
2007-04-17 11:43:00,0.6771,0.67715,0.6771,0.67715,1286300005.0
2007-04-17 11:44:00,0.67715,0.67715,0.6771,0.67715,171000002.0
2007-04-17 11:45:00,0.67715,0.6772,0.6771,0.6771,236500004.0
2007-04-17 11:46:00,0.6771,0.6772,0.67705,0.67715,1310499997.0
2007-04-17 11:47:00,0.67715,0.67715,0.6771,0.6771,241599996.0
2007-04-17 11:48:00,0.6771,0.6771,0.677,0.6771,546899998.0
2007-04-17 11:49:00,0.6771,0.6771,0.6771,0.6771,269700000.0
2007-04-17 11:50:00,0.6771,0.67715,0.67705,0.67715,638200000.0
2007-04-17 11:51:00,0.67715,0.6772,0.6771,0.6772,1229700010.0
2007-04-17 11:52:00,0.6772,0.6772,0.67715,0.6772,348800000.0
2007-04-17 11:53:00,0.6772,0.6772,0.67715,0.67715,136600000.0
2007-04-17 11:54:00,0.67715,0.67715,0.67705,0.67705,721199993.0
2007-04-17 11:55:00,0.67705,0.6772,0.67705,0.67715,869800005.0
2007-04-17 11:56:00,0.67715,0.6772,0.6771,0.6771,274500004.0
2007-04-17 11:57:00,0.6771,0.67715,0.67705,0.67705,818299997.0
2007-04-17 11:58:00,0.67705,0.67715,0.67705,0.67705,1534799992.0
2007-04-17 11:59:00,0.67705,0.67715,0.67705,0.6771,768200001.0
2007-04-17 12:00:00,0.6771,0.67715,0.67705,0.6771,1667700010.0
2007-04-17 12:01:00,0.6771,0.6772,0.677,0.67705,1288299996.0
2007-04-17 12:02:00,0.67705,0.67705,0.67695,0.67695,1620099988.0
2007-04-17 12:03:00,0.677,0.6771,0.67695,0.6771,1721900023.0
2007-04-17 12:04:00,0.67705,0.6771,0.67705,0.67705,148000000.0
2007-04-17 12:05:00,0.67705,0.67705,0.67695,0.67695,436400001.0
2007-04-17 12:06:00,0.67695,0.67705,0.6769,0.6769,502300001.0
2007-04-17 12:07:00,0.6769,0.677,0.6769,0.677,273599999.0
2007-04-17 12:08:00,0.677,0.677,0.6769,0.67695,912199999.0
2007-04-17 12:09:00,0.67695,0.677,0.6769,0.67695,712400004.0
2007-04-17 12:10:00,0.67695,0.677,0.6769,0.6769,811299972.0
2007-04-17 12:11:00,0.6769,0.67705,0.6769,0.677,1778499986.0
2007-04-17 12:12:00,0.677,0.67705,0.67695,0.677,1605600010.0
2007-04-17 12:13:00,0.677,0.677,0.6769,0.6769,1260900003.0
2007-04-17 12:14:00,0.6769,0.677,0.67685,0.6769,1566900001.0
2007-04-17 12:15:00,0.6769,0.6769,0.6768,0.67685,1784599986.0
2007-04-17 12:16:00,0.67685,0.6769,0.6768,0.6768,749500015.0
2007-04-17 12:17:00,0.6767,0.6768,0.6767,0.6768,1910399968.0
2007-04-17 12:18:00,0.6768,0.67685,0.6768,0.67685,1910399968.0
2007-04-17 12:19:00,0.67685,0.67685,0.6768,0.6768,591700007.0
2007-04-17 12:20:00,0.6767,0.6767,0.6765,0.6767,1923000007.0
2007-04-17 12:21:00,0.6767,0.67675,0.6765,0.6765,1923000007.0
2007-04-17 12:22:00,0.6765,0.67655,0.67645,0.67645,1401799999.0
2007-04-17 12:23:00,0.67645,0.6765,0.67635,0.6765,1697399995.0
2007-04-17 12:24:00,0.6765,0.6766,0.6764,0.6765,2109999990.0
2007-04-17 12:25:00,0.6765,0.6766,0.6764,0.6764,189000002.0
2007-04-17 12:26:00,0.6764,0.6765,0.6764,0.6765,688800004.0
2007-04-17 12:27:00,0.6765,0.6765,0.6763,0.6763,1044099999.0
2007-04-17 12:28:00,0.6751,0.6763,0.675,0.6763,1314200008.0
2007-04-17 12:29:00,0.6762,0.6764,0.6762,0.6762,1314200008.0
2007-04-17 12:30:00,0.67625,0.6763,0.676,0.6761,1314200008.0
2007-04-17 12:31:00,0.6761,0.6762,0.67595,0.6761,1656500003.0
2007-04-17 12:32:00,0.6761,0.67625,0.676,0.67625,1128199994.0
2007-04-17 12:33:00,0.67625,0.67625,0.67605,0.67605,827700003.0
2007-04-17 12:34:00,0.6761,0.6762,0.67605,0.67615,1374199992.0
2007-04-17 12:35:00,0.6762,0.6763,0.67615,0.67625,979500002.0
2007-04-17 12:36:00,0.6763,0.6763,0.6762,0.6763,1148300017.0
2007-04-17 12:37:00,0.6763,0.6764,0.6763,0.6764,636599995.0
2007-04-17 12:38:00,0.67635,0.6764,0.67625,0.67625,866699996.0
2007-04-17 12:39:00,0.6763,0.6764,0.67625,0.6763,1041199981.0
2007-04-17 12:40:00,0.6763,0.6764,0.67625,0.6764,901300002.0
2007-04-17 12:41:00,0.6764,0.6764,0.67625,0.6763,1105400009.0
2007-04-17 12:42:00,0.6763,0.6764,0.6763,0.6764,617399998.0
2007-04-17 12:43:00,0.6764,0.6765,0.6764,0.67645,752399997.0
2007-04-17 12:44:00,0.67645,0.6765,0.6764,0.6765,420700001.0
2007-04-17 12:45:00,0.6765,0.67655,0.67645,0.67645,883899994.0
2007-04-17 12:46:00,0.6765,0.67655,0.67645,0.6765,2109600002.0
2007-04-17 12:47:00,0.6765,0.6765,0.6764,0.6765,1683399992.0
2007-04-17 12:48:00,0.6764,0.67655,0.6764,0.6765,997399999.0
2007-04-17 12:49:00,0.6765,0.6765,0.6765,0.6765,900599998.0
2007-04-17 12:50:00,0.6765,0.6765,0.67645,0.6765,1944699992.0
2007-04-17 12:51:00,0.6765,0.6766,0.6765,0.67655,521600001.0
2007-04-17 12:52:00,0.6765,0.6766,0.6765,0.67655,444999998.0
2007-04-17 12:53:00,0.67655,0.67665,0.67655,0.67665,423399999.0
2007-04-17 12:54:00,0.67665,0.67665,0.6766,0.6766,479499999.0
2007-04-17 12:55:00,0.6766,0.67665,0.67655,0.6766,975999999.0
2007-04-17 12:56:00,0.67655,0.67665,0.67655,0.67665,1000899989.0
2007-04-17 12:57:00,0.67665,0.67665,0.67655,0.67665,826599991.0
2007-04-17 12:58:00,0.6766,0.6766,0.67655,0.6766,941300001.0
2007-04-17 12:59:00,0.6766,0.6767,0.67655,0.6766,887400006.0
2007-04-17 13:00:00,0.6766,0.6766,0.6764,0.67655,940600006.0
2007-04-17 13:01:00,0.6766,0.6766,0.6765,0.6766,527799999.0
2007-04-17 13:02:00,0.6766,0.67665,0.67645,0.6766,1301599990.0
2007-04-17 13:03:00,0.6766,0.6766,0.6765,0.67655,426099997.0
2007-04-17 13:04:00,0.67655,0.6766,0.6765,0.6766,328500001.0
2007-04-17 13:05:00,0.67655,0.6766,0.6765,0.6765,812799997.0
2007-04-17 13:06:00,0.6765,0.67655,0.6764,0.67655,694999996.0
2007-04-17 13:07:00,0.67655,0.6766,0.6765,0.67655,774100001.0
2007-04-17 13:08:00,0.67655,0.6766,0.6765,0.67655,723700008.0
2007-04-17 13:09:00,0.67655,0.6768,0.67655,0.67675,1794399986.0
2007-04-17 13:10:00,0.67675,0.6768,0.67665,0.6767,1792899997.0
2007-04-17 13:11:00,0.6767,0.67675,0.67665,0.6767,896900005.0
2007-04-17 13:12:00,0.67665,0.6767,0.6766,0.6766,1169999995.0
2007-04-17 13:13:00,0.6766,0.6766,0.6765,0.6766,625300001.0
2007-04-17 13:14:00,0.6766,0.67665,0.67655,0.6766,897399999.0
2007-04-17 13:15:00,0.67665,0.6767,0.67655,0.67655,573100003.0
2007-04-17 13:16:00,0.67655,0.6766,0.67645,0.67645,1230600011.0
2007-04-17 13:17:00,0.67645,0.6765,0.6763,0.6763,633899999.0
2007-04-17 13:18:00,0.6763,0.6763,0.67625,0.6763,761099999.0
2007-04-17 13:19:00,0.6763,0.6763,0.67615,0.67625,1067500007.0
2007-04-17 13:20:00,0.67625,0.6763,0.6762,0.67625,734399998.0
2007-04-17 13:21:00,0.67625,0.67625,0.6762,0.67625,230200002.0
2007-04-17 13:22:00,0.67625,0.6763,0.6762,0.67625,1066000006.0
2007-04-17 13:23:00,0.6763,0.67635,0.6763,0.67635,524499998.0
2007-04-17 13:24:00,0.6763,0.6765,0.6763,0.6765,771700013.0
2007-04-17 13:25:00,0.6765,0.6765,0.6764,0.6764,1113300008.0
2007-04-17 13:26:00,0.6764,0.6765,0.67635,0.6764,1153999999.0
2007-04-17 13:27:00,0.6764,0.6764,0.67615,0.6762,735300003.0
2007-04-17 13:28:00,0.6762,0.6763,0.67615,0.6762,873099983.0
2007-04-17 13:29:00,0.67615,0.6763,0.67615,0.6762,928900004.0
2007-04-17 13:30:00,0.6763,0.67635,0.67625,0.6763,712199997.0
2007-04-17 13:31:00,0.6763,0.67635,0.6763,0.6763,576000001.0
2007-04-17 13:32:00,0.6763,0.6764,0.6763,0.6763,593100000.0
2007-04-17 13:33:00,0.67625,0.6763,0.67625,0.6763,686500005.0
2007-04-17 13:34:00,0.6763,0.6763,0.6763,0.6763,392700000.0
2007-04-17 13:35:00,0.6763,0.6763,0.6763,0.6763,501599991.0
2007-04-17 13:36:00,0.6763,0.6763,0.6763,0.6763,754999989.0
2007-04-17 13:37:00,0.67625,0.67635,0.67625,0.6763,1538100025.0
2007-04-17 13:38:00,0.6763,0.6763,0.67625,0.6763,471399996.0
2007-04-17 13:39:00,0.6763,0.6763,0.6763,0.6763,556799992.0
2007-04-17 13:40:00,0.6763,0.6764,0.6763,0.6763,863499996.0
2007-04-17 13:41:00,0.67635,0.67635,0.6763,0.6763,1025300011.0
2007-04-17 13:42:00,0.67635,0.67635,0.67625,0.6763,687899993.0
2007-04-17 13:43:00,0.6763,0.67635,0.67625,0.67625,1027299995.0
2007-04-17 13:44:00,0.67625,0.6763,0.6762,0.6763,754499996.0
2007-04-17 13:45:00,0.6763,0.6764,0.67625,0.67635,1402800005.0
2007-04-17 13:46:00,0.67635,0.6767,0.67635,0.67655,616799999.0
2007-04-17 13:47:00,0.67655,0.6766,0.67635,0.6764,1930400001.0
2007-04-17 13:48:00,0.67645,0.67645,0.67635,0.6764,1312299987.0
2007-04-17 13:49:00,0.6764,0.67645,0.67635,0.6764,811199993.0
2007-04-17 13:50:00,0.6764,0.6764,0.6764,0.6764,505200003.0
2007-04-17 13:51:00,0.67645,0.6765,0.6764,0.6765,394400003.0
2007-04-17 13:52:00,0.6765,0.6765,0.6764,0.6764,571399991.0
2007-04-17 13:53:00,0.67645,0.6766,0.6764,0.6765,634999998.0
2007-04-17 13:54:00,0.6765,0.67655,0.67635,0.67635,1378500000.0
2007-04-17 13:55:00,0.6764,0.67645,0.67635,0.67645,2020399988.0
2007-04-17 13:56:00,0.6764,0.67655,0.6764,0.6765,1943200000.0
2007-04-17 13:57:00,0.6765,0.6765,0.6764,0.67645,711299998.0
2007-04-17 13:58:00,0.67645,0.67655,0.6764,0.67655,879899999.0
2007-04-17 13:59:00,0.67655,0.67655,0.6765,0.6765,1081899999.0
2007-04-17 14:00:00,0.6765,0.6766,0.6765,0.6766,514100003.0
2007-04-17 14:01:00,0.6766,0.6766,0.6765,0.67655,581099998.0
2007-04-17 14:02:00,0.67655,0.6766,0.67655,0.6766,548099996.0
2007-04-17 14:03:00,0.6766,0.6766,0.67655,0.67655,130400000.0
2007-04-17 14:04:00,0.67655,0.67655,0.67645,0.6765,1051900004.0
2007-04-17 14:05:00,0.6765,0.6766,0.6765,0.6766,495299998.0
2007-04-17 14:06:00,0.67655,0.6766,0.67645,0.67655,753399996.0
2007-04-17 14:07:00,0.6765,0.6765,0.67625,0.67625,1191699990.0
2007-04-17 14:08:00,0.67625,0.67635,0.6762,0.67625,1059499999.0
2007-04-17 14:09:00,0.6763,0.6764,0.67625,0.6763,578100007.0
2007-04-17 14:10:00,0.6763,0.67635,0.6763,0.6763,703999997.0
2007-04-17 14:11:00,0.6763,0.67635,0.6763,0.6763,866399985.0
2007-04-17 14:12:00,0.6763,0.6763,0.67615,0.6763,1264299994.0
2007-04-17 14:13:00,0.6763,0.67635,0.6762,0.67635,891599987.0
2007-04-17 14:14:00,0.6763,0.6763,0.67625,0.6763,802899998.0
2007-04-17 14:15:00,0.6763,0.6763,0.6761,0.6761,1684300006.0
2007-04-17 14:16:00,0.67615,0.67625,0.67615,0.6762,511399999.0
2007-04-17 14:17:00,0.6762,0.6763,0.67615,0.6763,1184300001.0
2007-04-17 14:18:00,0.6763,0.6764,0.6763,0.6763,1674700007.0
2007-04-17 14:19:00,0.6763,0.6763,0.6762,0.6762,1777200000.0
2007-04-17 14:20:00,0.6762,0.6762,0.67615,0.6762,1512000008.0
2007-04-17 14:21:00,0.6762,0.67625,0.6762,0.6762,1032699997.0
2007-04-17 14:22:00,0.6762,0.67625,0.6762,0.6762,689400013.0
2007-04-17 14:23:00,0.6762,0.67625,0.67615,0.6762,885699999.0
2007-04-17 14:24:00,0.6762,0.6762,0.67605,0.67605,1481299985.0
2007-04-17 14:25:00,0.6761,0.67615,0.67605,0.67605,495400003.0
2007-04-17 14:26:00,0.6761,0.6762,0.67605,0.67605,1464099987.0
2007-04-17 14:27:00,0.67605,0.6762,0.67605,0.6761,992699983.0
2007-04-17 14:28:00,0.6761,0.6763,0.6761,0.6763,876099997.0
2007-04-17 14:29:00,0.6763,0.6763,0.6761,0.6762,469200002.0
2007-04-17 14:30:00,0.6762,0.67655,0.676,0.67625,832900001.0
2007-04-17 14:31:00,0.67625,0.6763,0.6761,0.6762,1350799997.0
2007-04-17 14:32:00,0.6762,0.67635,0.67615,0.6763,1415799996.0
2007-04-17 14:33:00,0.6763,0.67635,0.67625,0.6763,1090900002.0
2007-04-17 14:34:00,0.6763,0.6764,0.6762,0.6763,955799994.0
2007-04-17 14:35:00,0.6764,0.6764,0.67625,0.67625,955799994.0
2007-04-17 14:36:00,0.67625,0.6764,0.67625,0.6764,2127999990.0
2007-04-17 14:37:00,0.67635,0.6765,0.67635,0.6764,1565299998.0
2007-04-17 14:38:00,0.67645,0.6766,0.6764,0.6765,1713899994.0
2007-04-17 14:39:00,0.67645,0.6766,0.67645,0.67655,870299994.0
2007-04-17 14:40:00,0.6765,0.6766,0.6765,0.6765,1206899996.0
2007-04-17 14:41:00,0.6765,0.6766,0.67645,0.67645,1684699992.0
2007-04-17 14:42:00,0.6766,0.6767,0.6766,0.6767,1515499998.0
2007-04-17 14:43:00,0.67665,0.67685,0.67665,0.6768,1515499998.0
2007-04-17 14:44:00,0.6768,0.677,0.6768,0.67695,1047499992.0
2007-04-17 14:45:00,0.6769,0.677,0.6768,0.677,1419099998.0
2007-04-17 14:46:00,0.677,0.677,0.6769,0.6769,1419099998.0
2007-04-17 14:47:00,0.6769,0.6772,0.6769,0.6772,1777700001.0
2007-04-17 14:48:00,0.6772,0.67735,0.6771,0.6773,1632499992.0
2007-04-17 14:49:00,0.6773,0.67735,0.6772,0.6772,1845800005.0
2007-04-17 14:50:00,0.6772,0.6773,0.6771,0.6772,1474399993.0
2007-04-17 14:51:00,0.6771,0.6773,0.6771,0.6773,1710599995.0
2007-04-17 14:52:00,0.6773,0.6773,0.67715,0.67715,1469700005.0
2007-04-17 14:53:00,0.67715,0.6772,0.677,0.67705,822699997.0
2007-04-17 14:54:00,0.67705,0.6771,0.6769,0.67695,1652199993.0
2007-04-17 14:55:00,0.677,0.677,0.6769,0.6769,480499999.0
2007-04-17 14:56:00,0.677,0.677,0.6769,0.677,480499999.0
2007-04-17 14:57:00,0.677,0.677,0.6769,0.6769,421199999.0
2007-04-17 14:58:00,0.6769,0.67695,0.6767,0.6768,1708900015.0
2007-04-17 14:59:00,0.67685,0.677,0.67685,0.677,1245299996.0
2007-04-17 15:00:00,0.677,0.67705,0.67695,0.677,1430699999.0
2007-04-17 15:01:00,0.677,0.677,0.67695,0.677,723800003.0
2007-04-17 15:02:00,0.67695,0.677,0.6769,0.677,1056199981.0
2007-04-17 15:03:00,0.677,0.677,0.6769,0.6769,948799995.0
2007-04-17 15:04:00,0.6769,0.6769,0.6768,0.67685,613299990.0
2007-04-17 15:05:00,0.6768,0.6769,0.67675,0.67685,1958200001.0
2007-04-17 15:06:00,0.6768,0.6769,0.6768,0.67685,676899999.0
2007-04-17 15:07:00,0.6768,0.6769,0.67675,0.67685,1083500001.0
2007-04-17 15:08:00,0.67685,0.677,0.6768,0.6769,1872400006.0
2007-04-17 15:09:00,0.6769,0.6772,0.6769,0.67705,1190299998.0
2007-04-17 15:10:00,0.67705,0.67715,0.67695,0.67715,1380299987.0
2007-04-17 15:11:00,0.67715,0.6772,0.67705,0.6772,1045200006.0
2007-04-17 15:12:00,0.6772,0.6772,0.6771,0.6771,1142699996.0
2007-04-17 15:13:00,0.6771,0.6771,0.67695,0.6771,279199996.0
2007-04-17 15:14:00,0.677,0.67705,0.6769,0.6769,1187300003.0
2007-04-17 15:15:00,0.6769,0.6771,0.6768,0.6771,1310099999.0
2007-04-17 15:16:00,0.67705,0.6771,0.6769,0.677,1516800000.0
2007-04-17 15:17:00,0.677,0.6771,0.67695,0.6771,816199992.0
2007-04-17 15:18:00,0.67705,0.6771,0.67695,0.6771,844099990.0
2007-04-17 15:19:00,0.6771,0.6771,0.67695,0.6771,1530999984.0
2007-04-17 15:20:00,0.6771,0.6772,0.6771,0.67715,1022900012.0
2007-04-17 15:21:00,0.6772,0.6773,0.67715,0.6773,1224399994.0
2007-04-17 15:22:00,0.6773,0.67735,0.67725,0.6773,1751599994.0
2007-04-17 15:23:00,0.67725,0.6773,0.67725,0.6773,295500002.0
2007-04-17 15:24:00,0.6773,0.6774,0.67725,0.6773,1684500005.0
2007-04-17 15:25:00,0.6773,0.6774,0.6772,0.6773,1485699995.0
2007-04-17 15:26:00,0.6773,0.6773,0.67725,0.6773,278800000.0
2007-04-17 15:27:00,0.6773,0.67735,0.67725,0.6773,1617800000.0
2007-04-17 15:28:00,0.6773,0.6774,0.6772,0.67735,1003700004.0
2007-04-17 15:29:00,0.6774,0.6775,0.67735,0.6774,519400002.0
2007-04-17 15:30:00,0.67735,0.6775,0.67735,0.6774,1779399997.0
2007-04-17 15:31:00,0.67735,0.6774,0.6773,0.6774,524399995.0
2007-04-17 15:32:00,0.6774,0.6774,0.6774,0.6774,999200003.0
2007-04-17 15:33:00,0.6774,0.6774,0.6773,0.6773,1005200000.0
2007-04-17 15:34:00,0.6774,0.6774,0.6773,0.67735,1031699986.0
2007-04-17 15:35:00,0.6773,0.67735,0.67725,0.6773,792999997.0
2007-04-17 15:36:00,0.6773,0.6773,0.67725,0.67725,634600001.0
2007-04-17 15:37:00,0.67725,0.6774,0.67725,0.67735,535499998.0
2007-04-17 15:38:00,0.67735,0.67735,0.67725,0.67735,1309600003.0
2007-04-17 15:39:00,0.67735,0.67735,0.67725,0.67735,1431699994.0
2007-04-17 15:40:00,0.6773,0.6774,0.6773,0.67735,522099991.0
2007-04-17 15:41:00,0.67735,0.6774,0.6773,0.6773,574399991.0
2007-04-17 15:42:00,0.6773,0.67735,0.6773,0.6773,1294499985.0
2007-04-17 15:43:00,0.6773,0.6773,0.67715,0.6772,658600000.0
2007-04-17 15:44:00,0.6772,0.6773,0.6772,0.67725,1439300002.0
2007-04-17 15:45:00,0.67725,0.6773,0.6772,0.67725,345600001.0
2007-04-17 15:46:00,0.67725,0.6773,0.67715,0.6772,880499994.0
2007-04-17 15:47:00,0.6772,0.6772,0.67715,0.6772,868300000.0
2007-04-17 15:48:00,0.6772,0.67725,0.67715,0.6772,1455999987.0
2007-04-17 15:49:00,0.6772,0.6773,0.6772,0.67725,1574800003.0
2007-04-17 15:50:00,0.67725,0.6773,0.6772,0.6773,413900000.0
2007-04-17 15:51:00,0.67725,0.6773,0.6772,0.6772,544800001.0
2007-04-17 15:52:00,0.6772,0.6772,0.67715,0.67715,932199986.0
2007-04-17 15:53:00,0.67715,0.6772,0.6771,0.67715,513400000.0
2007-04-17 15:54:00,0.6771,0.6772,0.6771,0.6772,752700001.0
2007-04-17 15:55:00,0.6772,0.67725,0.67715,0.6772,1368899997.0
2007-04-17 15:56:00,0.6772,0.6772,0.67695,0.6771,1289999995.0
2007-04-17 15:57:00,0.67705,0.6771,0.677,0.6771,842299998.0
2007-04-17 15:58:00,0.6769,0.677,0.6769,0.677,840900000.0
2007-04-17 15:59:00,0.677,0.677,0.6768,0.67685,840900000.0
2007-04-17 16:00:00,0.6769,0.677,0.67685,0.677,1317699995.0
2007-04-17 16:01:00,0.677,0.67705,0.677,0.67705,861600000.0
2007-04-17 16:02:00,0.67705,0.6771,0.677,0.67705,186600001.0
2007-04-17 16:03:00,0.67705,0.6771,0.67705,0.6771,423999998.0
2007-04-17 16:04:00,0.6771,0.6771,0.67705,0.6771,196100000.0
2007-04-17 16:05:00,0.6771,0.6771,0.67695,0.677,2056900002.0
2007-04-17 16:06:00,0.67705,0.67715,0.677,0.67715,782799999.0
2007-04-17 16:07:00,0.6772,0.6772,0.6771,0.6771,751199997.0
2007-04-17 16:09:00,0.67715,0.6772,0.6771,0.67715,1374599987.0
2007-04-17 16:10:00,0.67715,0.67725,0.67715,0.6772,1297400004.0
2007-04-17 16:11:00,0.6772,0.6772,0.6772,0.6772,567400005.0
2007-04-17 16:12:00,0.6772,0.6772,0.6771,0.6771,416800003.0
2007-04-17 16:13:00,0.6771,0.6772,0.67705,0.6772,1595900015.0
2007-04-17 16:14:00,0.6772,0.6772,0.6771,0.6771,591899998.0
2007-04-17 16:15:00,0.6771,0.6771,0.677,0.67705,607700000.0
2007-04-17 16:16:00,0.67705,0.6771,0.67705,0.67705,184500000.0
2007-04-17 16:17:00,0.67705,0.6771,0.67705,0.6771,1586099991.0
2007-04-17 16:18:00,0.6771,0.67715,0.67705,0.67715,1919000008.0
2007-04-17 16:19:00,0.67715,0.6772,0.6771,0.6772,1082800008.0
2007-04-17 16:20:00,0.6772,0.6772,0.67715,0.6772,1253299994.0
2007-04-17 16:21:00,0.6772,0.67725,0.67715,0.67725,1113099993.0
2007-04-17 16:22:00,0.67725,0.67735,0.6772,0.6773,548499987.0
2007-04-17 16:23:00,0.6773,0.6773,0.67705,0.67715,1098399995.0
2007-04-17 16:24:00,0.67715,0.6773,0.67715,0.6772,738500000.0
2007-04-17 16:25:00,0.6772,0.6772,0.67715,0.6772,350399995.0
2007-04-17 16:26:00,0.67715,0.6773,0.67715,0.6772,338799995.0
2007-04-17 16:27:00,0.6772,0.6773,0.6772,0.6773,1031999992.0
2007-04-17 16:28:00,0.67725,0.6773,0.6772,0.6772,341900001.0
2007-04-17 16:29:00,0.67725,0.6773,0.6772,0.6773,223200001.0
2007-04-17 16:30:00,0.6773,0.67735,0.6773,0.6773,229600000.0
2007-04-17 16:31:00,0.6773,0.6773,0.6772,0.6772,570799994.0
2007-04-17 16:32:00,0.67725,0.6773,0.6772,0.6773,476100009.0
2007-04-17 16:33:00,0.67725,0.6773,0.6772,0.67725,289100003.0
2007-04-17 16:34:00,0.67725,0.6774,0.67725,0.6774,555999996.0
2007-04-17 16:35:00,0.6774,0.6774,0.6773,0.6774,661599999.0
2007-04-17 16:36:00,0.6774,0.6774,0.67735,0.6774,1153699992.0
2007-04-17 16:37:00,0.6774,0.6774,0.6773,0.6773,1147700003.0
2007-04-17 16:38:00,0.6773,0.6773,0.6773,0.6773,839200000.0
2007-04-17 16:39:00,0.6773,0.6773,0.6773,0.6773,307200000.0
2007-04-17 16:40:00,0.6773,0.6773,0.67725,0.67725,615899999.0
2007-04-17 16:41:00,0.6773,0.6773,0.67715,0.67715,534800000.0
2007-04-17 16:42:00,0.6772,0.6774,0.6772,0.67735,779400007.0
2007-04-17 16:43:00,0.67735,0.6774,0.67735,0.6774,595299997.0
2007-04-17 16:44:00,0.6774,0.6774,0.67725,0.67725,1279299994.0
2007-04-17 16:45:00,0.67725,0.6774,0.67725,0.6774,483600008.0
2007-04-17 16:46:00,0.6774,0.6774,0.6773,0.6773,244400001.0
2007-04-17 16:47:00,0.6773,0.67735,0.6772,0.6772,1281700000.0
2007-04-17 16:48:00,0.6772,0.6772,0.67705,0.6772,940100006.0
2007-04-17 16:49:00,0.6772,0.6772,0.6772,0.6772,224800000.0
2007-04-17 16:50:00,0.6772,0.6772,0.67715,0.6772,360800000.0
2007-04-17 16:51:00,0.6772,0.6772,0.6772,0.6772,71200000.0
2007-04-17 16:52:00,0.6772,0.6772,0.67715,0.67715,171200000.0
2007-04-17 16:53:00,0.67715,0.67715,0.677,0.677,1983799992.0
2007-04-17 16:54:00,0.67695,0.67705,0.6769,0.67705,1250500006.0
2007-04-17 16:55:00,0.67705,0.6771,0.677,0.67705,771499992.0
2007-04-17 16:56:00,0.67705,0.6771,0.677,0.67705,244099999.0
2007-04-17 16:57:00,0.67705,0.6771,0.67695,0.677,816399995.0
2007-04-17 16:58:00,0.677,0.677,0.67685,0.67685,371600002.0
2007-04-17 16:59:00,0.67685,0.67685,0.6766,0.6767,1988074990.0
2007-04-17 17:00:00,0.6767,0.6768,0.6767,0.6768,597300001.0
2007-04-17 17:01:00,0.6768,0.67685,0.67675,0.67675,607499996.0
2007-04-17 17:02:00,0.67675,0.6768,0.6767,0.67675,489999996.0
2007-04-17 17:03:00,0.67675,0.6768,0.6766,0.6767,608200000.0
2007-04-17 17:04:00,0.6767,0.6767,0.67665,0.67665,327999994.0
2007-04-17 17:05:00,0.6767,0.6768,0.67665,0.6767,534699995.0
2007-04-17 17:06:00,0.6767,0.67675,0.6767,0.6767,971299999.0
2007-04-17 17:07:00,0.6767,0.67675,0.6766,0.6766,732100001.0
2007-04-17 17:08:00,0.67655,0.67675,0.67655,0.6767,783650009.0
2007-04-17 17:09:00,0.6767,0.67675,0.6767,0.67675,1162200015.0
2007-04-17 17:10:00,0.67675,0.6768,0.67665,0.67665,943375002.0
2007-04-17 17:11:00,0.6767,0.67675,0.67665,0.67665,639199997.0
2007-04-17 17:12:00,0.6767,0.6767,0.67665,0.6767,110600000.0
2007-04-17 17:13:00,0.6767,0.6767,0.6766,0.67665,243600000.0
2007-04-17 17:14:00,0.6767,0.6767,0.6766,0.6767,376000006.0
2007-04-17 17:15:00,0.6767,0.6767,0.67665,0.67665,503700001.0
2007-04-17 17:16:00,0.67665,0.6767,0.67655,0.67655,1086999999.0
2007-04-17 17:17:00,0.67655,0.67665,0.67655,0.67665,1680699996.0
2007-04-17 17:18:00,0.6766,0.67665,0.6766,0.67665,558400010.0
2007-04-17 17:19:00,0.67665,0.67665,0.6765,0.67655,743299992.0
2007-04-17 17:20:00,0.6765,0.67655,0.67645,0.6765,1264200006.0
2007-04-17 17:21:00,0.6765,0.6765,0.6764,0.6765,650499998.0
2007-04-17 17:22:00,0.6765,0.6766,0.67645,0.6765,1590824988.0
2007-04-17 17:23:00,0.6765,0.6765,0.6765,0.6765,1130399995.0
2007-04-17 17:24:00,0.67645,0.6766,0.67645,0.6766,849874998.0
2007-04-17 17:25:00,0.6766,0.6766,0.6765,0.6766,309599999.0
2007-04-17 17:26:00,0.6766,0.6766,0.6766,0.6766,179900000.0
2007-04-17 17:27:00,0.6766,0.67665,0.67655,0.67655,1217600003.0
2007-04-17 17:28:00,0.67655,0.6767,0.67655,0.67665,526400005.0
2007-04-17 17:29:00,0.67665,0.6767,0.67655,0.6766,793799995.0
2007-04-17 17:30:00,0.6766,0.6766,0.67655,0.6766,1112599999.0
2007-04-17 17:31:00,0.6766,0.6766,0.6765,0.6765,890299996.0
2007-04-17 17:32:00,0.6765,0.6766,0.67645,0.67655,442500002.0
2007-04-17 17:33:00,0.67655,0.67655,0.67645,0.67645,1368399984.0
2007-04-17 17:34:00,0.67645,0.67665,0.67645,0.67665,773999999.0
2007-04-17 17:35:00,0.67665,0.6767,0.67665,0.6767,147200000.0
2007-04-17 17:36:00,0.6767,0.6767,0.67665,0.6767,873399996.0
2007-04-17 17:37:00,0.6767,0.6767,0.67665,0.6767,142600000.0
2007-04-17 17:38:00,0.6767,0.6768,0.6767,0.6767,322799993.0
2007-04-17 17:39:00,0.6767,0.67685,0.6767,0.6768,674799997.0
2007-04-17 17:40:00,0.6768,0.67685,0.67675,0.67685,818700000.0
2007-04-17 17:41:00,0.6768,0.67685,0.6768,0.6768,991999995.0
2007-04-17 17:42:00,0.67675,0.6769,0.67675,0.6768,744199991.0
2007-04-17 17:43:00,0.6768,0.6769,0.67675,0.67675,1307600002.0
2007-04-17 17:44:00,0.6768,0.67685,0.67675,0.6768,1911800012.0
2007-04-17 17:45:00,0.6768,0.67685,0.67675,0.67675,1514599988.0
2007-04-17 17:46:00,0.67675,0.6768,0.67665,0.67665,1571100000.0
2007-04-17 17:47:00,0.6767,0.6767,0.67645,0.67655,1227099994.0
2007-04-17 17:48:00,0.67655,0.6766,0.6765,0.6765,1491199999.0
2007-04-17 17:49:00,0.6765,0.67655,0.67645,0.67645,508200000.0
2007-04-17 17:50:00,0.6765,0.6765,0.67635,0.6764,391999997.0
2007-04-17 17:51:00,0.6764,0.6765,0.67635,0.6765,909900001.0
2007-04-17 17:52:00,0.6765,0.6765,0.6764,0.67645,528999996.0
2007-04-17 17:53:00,0.67645,0.67655,0.6764,0.6764,998000005.0
2007-04-17 17:54:00,0.6764,0.6764,0.6762,0.67625,1073299999.0
2007-04-17 17:55:00,0.67625,0.6763,0.67615,0.6763,1359899990.0
2007-04-17 17:56:00,0.6763,0.6763,0.6762,0.6762,1138400002.0
2007-04-17 17:57:00,0.6762,0.6763,0.6762,0.67625,739999997.0
2007-04-17 17:58:00,0.67625,0.6763,0.6762,0.6763,1421399971.0
2007-04-17 17:59:00,0.6763,0.6763,0.6762,0.6763,509899998.0
2007-04-17 18:00:00,0.6763,0.67635,0.6763,0.6763,739999995.0
2007-04-17 18:01:00,0.6763,0.67635,0.6763,0.67635,393599998.0
2007-04-17 18:02:00,0.6764,0.6764,0.6763,0.67635,827800002.0
2007-04-17 18:03:00,0.67635,0.6764,0.6763,0.6763,744499990.0
2007-04-17 18:04:00,0.67635,0.6764,0.6763,0.67635,1328600005.0
2007-04-17 18:05:00,0.67635,0.6764,0.67635,0.6764,1082199993.0
2007-04-17 18:06:00,0.67635,0.6765,0.67635,0.6764,1206499995.0
2007-04-17 18:07:00,0.67645,0.67645,0.6764,0.6764,294100001.0
2007-04-17 18:08:00,0.6764,0.67655,0.6764,0.67655,769299993.0
2007-04-17 18:09:00,0.67655,0.67665,0.67655,0.67665,1233600000.0
2007-04-17 18:10:00,0.6766,0.6767,0.6766,0.6767,431999997.0
2007-04-17 18:11:00,0.67665,0.6767,0.6766,0.6767,311999999.0
2007-04-17 18:12:00,0.6767,0.6767,0.67665,0.6767,560000001.0
2007-04-17 18:13:00,0.6767,0.6768,0.6767,0.67675,699200002.0
2007-04-17 18:14:00,0.67675,0.67685,0.6767,0.67675,1662099993.0
2007-04-17 18:15:00,0.6768,0.6769,0.6768,0.6769,497600002.0
2007-04-17 18:16:00,0.67685,0.6769,0.67685,0.6769,373000001.0
2007-04-17 18:17:00,0.6769,0.6769,0.67675,0.67685,310599997.0
2007-04-17 18:18:00,0.67685,0.67685,0.67675,0.6768,248799998.0
2007-04-17 18:19:00,0.6766,0.6766,0.6764,0.6765,1899299998.0
2007-04-17 18:20:00,0.6765,0.67665,0.6765,0.6766,1899299998.0
2007-04-17 18:21:00,0.6766,0.67665,0.6765,0.67655,1791199997.0
2007-04-17 18:22:00,0.6765,0.6765,0.6764,0.6765,1139100017.0
2007-04-17 18:23:00,0.6765,0.6766,0.67635,0.67645,1139100017.0
2007-04-17 18:24:00,0.6764,0.6765,0.67635,0.6765,924100004.0
2007-04-17 18:25:00,0.6765,0.6765,0.67635,0.67635,699699996.0
2007-04-17 18:26:00,0.6764,0.6764,0.6764,0.6764,130200000.0
2007-04-17 18:27:00,0.6764,0.6765,0.67635,0.6764,611300003.0
2007-04-17 18:28:00,0.6764,0.6764,0.67635,0.67635,132000000.0
2007-04-17 18:29:00,0.67635,0.6764,0.6763,0.6764,234200003.0
2007-04-17 18:30:00,0.6764,0.6764,0.6763,0.6763,298599998.0
2007-04-17 18:31:00,0.6763,0.67635,0.67625,0.6763,497600004.0
2007-04-17 18:32:00,0.6763,0.6764,0.67625,0.6763,1640699987.0
2007-04-17 18:33:00,0.67625,0.6764,0.67625,0.67635,144000001.0
2007-04-17 18:34:00,0.6763,0.6763,0.67625,0.6763,736200001.0
2007-04-17 18:35:00,0.6763,0.6763,0.67625,0.67625,230400000.0
2007-04-17 18:36:00,0.67625,0.6763,0.67615,0.67615,1225000000.0
2007-04-17 18:37:00,0.67615,0.6763,0.67615,0.6763,786500002.0
2007-04-17 18:38:00,0.6763,0.6763,0.6762,0.6762,462499994.0
2007-04-17 18:39:00,0.6762,0.67625,0.67615,0.6762,706000001.0
2007-04-17 18:40:00,0.6762,0.67625,0.67615,0.67625,871000001.0
2007-04-17 18:41:00,0.6763,0.6763,0.67615,0.67615,1153400002.0
2007-04-17 18:42:00,0.67615,0.6762,0.67615,0.67615,689799989.0
2007-04-17 18:43:00,0.67615,0.6763,0.67615,0.67625,175100001.0
2007-04-17 18:44:00,0.6763,0.6764,0.6763,0.6764,68000000.0
2007-04-17 18:45:00,0.6764,0.6764,0.67625,0.6763,220699998.0
2007-04-17 18:46:00,0.6763,0.67635,0.67625,0.67635,522299998.0
2007-04-17 18:47:00,0.6763,0.67635,0.6763,0.67635,115199996.0
2007-04-17 18:48:00,0.67635,0.67635,0.67635,0.67635,1600000.0
2007-04-17 18:49:00,0.6764,0.6764,0.6763,0.67635,160500000.0
2007-04-17 18:50:00,0.67635,0.6764,0.6763,0.6763,924199987.0
2007-04-17 18:51:00,0.6763,0.67635,0.6763,0.67635,178199998.0
2007-04-17 18:52:00,0.67635,0.67635,0.6763,0.6763,185099994.0
2007-04-17 18:53:00,0.67635,0.67635,0.67625,0.67625,111899998.0
2007-04-17 18:54:00,0.6763,0.6763,0.6763,0.6763,16000000.0
2007-04-17 18:55:00,0.6763,0.6763,0.6763,0.6763,447900001.0
2007-04-17 18:56:00,0.6764,0.6764,0.67635,0.6764,68100000.0
2007-04-17 18:57:00,0.67635,0.6764,0.67625,0.6764,335199997.0
2007-04-17 18:58:00,0.6764,0.6764,0.67635,0.6764,33800000.0
2007-04-17 18:59:00,0.6764,0.6765,0.6764,0.6765,32000000.0
2007-04-17 19:00:00,0.6765,0.6765,0.6764,0.67645,393100001.0
2007-04-17 19:01:00,0.67645,0.67645,0.6764,0.67645,301800000.0
2007-04-17 19:02:00,0.6764,0.67645,0.67635,0.67635,756599999.0
2007-04-17 19:03:00,0.6764,0.6764,0.6764,0.6764,126500000.0
2007-04-17 19:04:00,0.6764,0.6764,0.6763,0.6764,83099999.0
2007-04-17 19:05:00,0.6764,0.6764,0.6763,0.6763,653899992.0
2007-04-17 19:06:00,0.6763,0.6763,0.6763,0.6763,271200004.0
2007-04-17 19:07:00,0.67625,0.67635,0.67625,0.67625,914799994.0
2007-04-17 19:08:00,0.67625,0.6763,0.67625,0.67625,503700009.0
2007-04-17 19:09:00,0.6763,0.6764,0.67625,0.6763,746900000.0
2007-04-17 19:10:00,0.6763,0.6764,0.6763,0.6764,400000001.0
2007-04-17 19:11:00,0.6764,0.6764,0.6763,0.6764,359199999.0
2007-04-17 19:12:00,0.6764,0.6764,0.6764,0.6764,27200000.0
2007-04-17 19:13:00,0.6764,0.6764,0.6764,0.6764,85200000.0
2007-04-17 19:14:00,0.6764,0.6764,0.6763,0.6763,146399998.0
2007-04-17 19:15:00,0.6764,0.6764,0.67635,0.67635,21500000.0
2007-04-17 19:16:00,0.67627,0.67633,0.67624,0.67626,548299995.0
2007-04-17 19:17:00,0.6764,0.6764,0.6764,0.6764,9600000.0
2007-04-17 19:18:00,0.6764,0.6764,0.6764,0.6764,11200000.0
2007-04-17 19:19:00,0.6764,0.6764,0.6764,0.6764,4000000.0
2007-04-17 19:20:00,0.6764,0.6764,0.6763,0.6763,245599999.0
2007-04-17 19:21:00,0.6763,0.6764,0.6763,0.6764,334299996.0
2007-04-17 19:22:00,0.6764,0.6764,0.6764,0.6764,17600000.0
2007-04-17 19:23:00,0.6764,0.6764,0.67635,0.67635,28000000.0
2007-04-17 19:24:00,0.67635,0.6764,0.67635,0.6764,55400000.0
2007-04-17 19:25:00,0.67627,0.67632,0.67606,0.67606,476200009.0
2007-04-17 19:26:00,0.6764,0.6764,0.6764,0.6764,79300000.0
2007-04-17 19:27:00,0.6764,0.6764,0.6764,0.6764,125600000.0
2007-04-17 19:28:00,0.6764,0.6764,0.6764,0.6764,60000000.0
2007-04-17 19:29:00,0.6764,0.6764,0.6764,0.6764,45600000.0
2007-04-17 19:30:00,0.67635,0.6764,0.67635,0.67635,43600000.0
2007-04-17 19:31:00,0.6764,0.6764,0.67635,0.6764,187300000.0
2007-04-17 19:32:00,0.6764,0.6764,0.6764,0.6764,56000000.0
2007-04-17 19:33:00,0.6764,0.6765,0.67635,0.6765,344200005.0
2007-04-17 19:34:00,0.6765,0.6765,0.6764,0.67645,141600000.0
2007-04-17 19:35:00,0.67645,0.6765,0.6764,0.6764,310199998.0
2007-04-17 19:36:00,0.6764,0.6764,0.6764,0.6764,155600000.0
2007-04-17 19:37:00,0.6764,0.6765,0.6764,0.67645,176499997.0
2007-04-17 19:38:00,0.6765,0.6765,0.6764,0.67645,184600002.0
2007-04-17 19:39:00,0.6765,0.6765,0.67645,0.6765,36900000.0
2007-04-17 19:40:00,0.6765,0.6765,0.67645,0.67645,232000003.0
2007-04-17 19:41:00,0.67645,0.6765,0.67645,0.6765,139899998.0
2007-04-17 19:42:00,0.6765,0.6765,0.6765,0.6765,77600000.0
2007-04-17 19:43:00,0.6765,0.6766,0.6765,0.6765,360799995.0
2007-04-17 19:44:00,0.6765,0.67655,0.6765,0.6765,634800002.0
2007-04-17 19:45:00,0.67655,0.6766,0.6765,0.6765,201900000.0
2007-04-17 19:46:00,0.67655,0.6766,0.6765,0.67655,163899999.0
2007-04-17 19:47:00,0.6766,0.6766,0.67655,0.67655,260099999.0
2007-04-17 19:48:00,0.6766,0.6766,0.6765,0.6766,158100004.0
2007-04-17 19:49:00,0.6766,0.6766,0.67645,0.67645,728700000.0
2007-04-17 19:50:00,0.6765,0.67655,0.6765,0.6765,776800014.0
2007-04-17 19:51:00,0.6765,0.6765,0.67645,0.6765,198300001.0
2007-04-17 19:52:00,0.67645,0.6765,0.67645,0.6765,101099998.0
2007-04-17 19:53:00,0.6765,0.6765,0.6765,0.6765,73600000.0
2007-04-17 19:54:00,0.6765,0.6765,0.67645,0.67645,113200000.0
2007-04-17 19:55:00,0.6765,0.6765,0.6765,0.6765,104000000.0
2007-04-17 19:56:00,0.6765,0.6765,0.67645,0.6765,204400000.0
2007-04-17 19:57:00,0.6765,0.6765,0.67645,0.67645,250700002.0
2007-04-17 19:58:00,0.6765,0.6766,0.6765,0.67655,368399992.0
2007-04-17 19:59:00,0.6766,0.6766,0.6766,0.6766,114400000.0
2007-04-17 20:00:00,0.6766,0.6766,0.6766,0.6766,52800000.0
2007-04-17 20:01:00,0.6766,0.6766,0.67655,0.6766,28800000.0
2007-04-17 20:02:00,0.67655,0.6766,0.67655,0.67655,76800000.0
2007-04-17 20:03:00,0.67655,0.6766,0.67645,0.67645,363099999.0
2007-04-17 20:04:00,0.6765,0.6765,0.67645,0.6765,207299999.0
2007-04-17 20:05:00,0.6765,0.6765,0.6765,0.6765,46900000.0
2007-04-17 20:06:00,0.6765,0.6765,0.67645,0.6765,219200000.0
2007-04-17 20:07:00,0.6765,0.6765,0.6765,0.6765,181200001.0
2007-04-17 20:08:00,0.6765,0.6765,0.6764,0.6764,758500001.0
2007-04-17 20:09:00,0.6764,0.6764,0.6764,0.6764,276000000.0
2007-04-17 20:10:00,0.6764,0.6764,0.6764,0.6764,133600000.0
2007-04-17 20:11:00,0.6764,0.6764,0.67635,0.6764,391800002.0
2007-04-17 20:12:00,0.6764,0.6764,0.67635,0.6764,128800000.0
2007-04-17 20:13:00,0.6764,0.6764,0.6763,0.6763,158400000.0
2007-04-17 20:14:00,0.6763,0.67645,0.67625,0.6764,344400003.0
2007-04-17 20:15:00,0.6764,0.6765,0.6764,0.6764,411100007.0
2007-04-17 20:16:00,0.67645,0.67645,0.67635,0.67635,409999996.0
2007-04-17 20:17:00,0.67635,0.67645,0.67635,0.6764,184800001.0
2007-04-17 20:18:00,0.6764,0.6765,0.6764,0.6765,384800000.0
2007-04-17 20:19:00,0.6765,0.6765,0.6765,0.6765,223300000.0
2007-04-17 20:20:00,0.67645,0.6765,0.6764,0.6765,140100000.0
2007-04-17 20:21:00,0.6765,0.6765,0.6764,0.67645,388899997.0
2007-04-17 20:22:00,0.67645,0.6765,0.6764,0.67645,396400004.0
2007-04-17 20:23:00,0.6765,0.6765,0.6764,0.67645,248699999.0
2007-04-17 20:24:00,0.67635,0.6765,0.67635,0.6764,221600000.0
2007-04-17 20:25:00,0.6764,0.67645,0.6764,0.67645,71200000.0
2007-04-17 20:26:00,0.67645,0.67645,0.67645,0.67645,5600000.0
2007-04-17 20:27:00,0.67645,0.6765,0.67635,0.6765,63599999.0
2007-04-17 20:28:00,0.67645,0.6765,0.67645,0.6765,4000000.0
2007-04-17 20:29:00,0.6765,0.67655,0.67645,0.67645,15600000.0
2007-04-17 20:30:00,0.67645,0.6765,0.6764,0.67645,739300003.0
2007-04-17 20:31:00,0.67645,0.6765,0.67645,0.67645,26900000.0
2007-04-17 20:32:00,0.6765,0.6765,0.67645,0.6765,39200000.0
2007-04-17 20:33:00,0.6765,0.6765,0.67645,0.67645,72300000.0
2007-04-17 20:34:00,0.6765,0.6765,0.67645,0.6765,139000000.0
2007-04-17 20:35:00,0.6765,0.6765,0.67645,0.67645,38400000.0
2007-04-17 20:36:00,0.6764,0.6764,0.67635,0.67635,100000001.0
2007-04-17 20:37:00,0.67635,0.6764,0.67635,0.6764,189000000.0
2007-04-17 20:38:00,0.6764,0.6764,0.67635,0.6764,142900000.0
2007-04-17 20:39:00,0.6764,0.6764,0.67635,0.67635,156600000.0
2007-04-17 20:40:00,0.67635,0.6764,0.67635,0.67635,149199999.0
2007-04-17 20:41:00,0.6763,0.6764,0.67625,0.6764,339400001.0
2007-04-17 20:42:00,0.67635,0.6764,0.6763,0.67635,244800002.0
2007-04-17 20:43:00,0.67635,0.67635,0.67635,0.67635,84000000.0
2007-04-17 20:44:00,0.67635,0.67635,0.67635,0.67635,151200000.0
2007-04-17 20:45:00,0.67635,0.67635,0.6763,0.67635,88000004.0
2007-04-17 20:46:00,0.67635,0.67635,0.67635,0.67635,4000000.0
2007-04-17 20:47:00,0.67635,0.67635,0.67625,0.67625,70299999.0
2007-04-17 20:48:00,0.6763,0.6763,0.67625,0.6763,170800000.0
2007-04-17 20:49:00,0.6763,0.67635,0.6762,0.6762,697399998.0
2007-04-17 20:50:00,0.6762,0.6762,0.67615,0.6762,519200001.0
2007-04-17 20:51:00,0.6762,0.67625,0.67615,0.67625,455999996.0
2007-04-17 20:52:00,0.67625,0.67625,0.6762,0.67625,89100000.0
2007-04-17 20:53:00,0.67625,0.6763,0.6762,0.6762,163299996.0
2007-04-17 20:54:00,0.6763,0.67635,0.6762,0.6762,201799998.0
2007-04-17 20:55:00,0.6762,0.67625,0.6762,0.67625,453600002.0
2007-04-17 20:56:00,0.67625,0.67625,0.67625,0.67625,29600000.0
2007-04-17 20:57:00,0.67625,0.67625,0.67615,0.67625,377400001.0
2007-04-17 20:58:00,0.67625,0.67635,0.6762,0.6762,137675238.0
2007-04-17 20:59:00,0.6762,0.6762,0.676,0.676,1604499996.0
2007-04-17 21:00:00,0.676,0.676,0.67595,0.676,1238599982.0
2007-04-17 21:01:00,0.676,0.67605,0.676,0.676,683900001.0
2007-04-17 21:02:00,0.676,0.6761,0.67595,0.6761,514899997.0
2007-04-17 21:03:00,0.6761,0.6761,0.6761,0.6761,71200000.0
2007-04-17 21:04:00,0.6761,0.6761,0.6761,0.6761,59200000.0
2007-04-17 21:05:00,0.6761,0.67615,0.6761,0.67615,318100008.0
2007-04-17 21:06:00,0.6762,0.6762,0.6762,0.6762,1600000.0
2007-04-17 21:07:00,0.6762,0.6763,0.67615,0.67625,695900002.0
2007-04-17 21:08:00,0.67625,0.6763,0.67615,0.67615,221000003.0
2007-04-17 21:09:00,0.6762,0.6762,0.6762,0.6762,290399992.0
2007-04-17 21:10:00,0.6762,0.6762,0.6762,0.6762,390199997.0
2007-04-17 21:11:00,0.6762,0.6763,0.6762,0.6763,49600002.0
2007-04-17 21:12:00,0.67625,0.6763,0.67625,0.6763,24000000.0
2007-04-17 21:13:00,0.6763,0.6763,0.67625,0.67625,52800000.0
2007-04-17 21:14:00,0.6763,0.6763,0.6762,0.6762,340699999.0
2007-04-17 21:15:00,0.6762,0.6763,0.6762,0.67625,381399993.0
2007-04-17 21:16:00,0.6762,0.67625,0.6762,0.6762,668200005.0
2007-04-17 21:17:00,0.6762,0.67625,0.6762,0.67625,192900001.0
2007-04-17 21:18:00,0.6762,0.6763,0.6762,0.6763,123899998.0
2007-04-17 21:19:00,0.6763,0.6763,0.67615,0.6762,88900000.0
2007-04-17 21:20:00,0.67615,0.67625,0.67615,0.6762,242299999.0
2007-04-17 21:21:00,0.6762,0.67625,0.67615,0.67625,217600000.0
2007-04-17 21:22:00,0.6762,0.67625,0.6762,0.67625,33500000.0
2007-04-17 21:23:00,0.67625,0.67625,0.676,0.67605,326300000.0
2007-04-17 21:24:00,0.67605,0.6761,0.67595,0.67605,1375999998.0
2007-04-17 21:25:00,0.676,0.6761,0.676,0.67605,182100004.0
2007-04-17 21:26:00,0.676,0.6761,0.676,0.67605,540599999.0
2007-04-17 21:27:00,0.67605,0.6761,0.676,0.67605,323999998.0
2007-04-17 21:28:00,0.6761,0.6761,0.676,0.67605,84700001.0
2007-04-17 21:29:00,0.67605,0.67605,0.67605,0.67605,16200000.0
2007-04-17 21:30:00,0.67605,0.6761,0.676,0.6761,73099998.0
2007-04-17 21:31:00,0.6761,0.6761,0.67605,0.6761,69999999.0
2007-04-17 21:32:00,0.6761,0.6761,0.67605,0.6761,199200000.0
2007-04-17 21:33:00,0.6761,0.6761,0.6761,0.6761,6400000.0
2007-04-17 21:34:00,0.6761,0.6761,0.6761,0.6761,3700000.0
2007-04-17 21:35:00,0.6761,0.6761,0.6761,0.6761,43200000.0
2007-04-17 21:36:00,0.6761,0.6761,0.67605,0.67605,64000000.0
2007-04-17 21:37:00,0.6761,0.6761,0.6761,0.6761,119200000.0
2007-04-17 21:38:00,0.6761,0.6761,0.67605,0.6761,143200000.0
2007-04-17 21:39:00,0.6761,0.6761,0.676,0.67605,144500004.0
2007-04-17 21:40:00,0.67605,0.67605,0.67595,0.676,307100000.0
2007-04-17 21:41:00,0.676,0.676,0.67595,0.676,108800000.0
2007-04-17 21:42:00,0.676,0.676,0.67595,0.676,167099999.0
2007-04-17 21:43:00,0.676,0.676,0.676,0.676,326399994.0
2007-04-17 21:44:00,0.676,0.676,0.67595,0.676,491700005.0
2007-04-17 21:45:00,0.676,0.676,0.676,0.676,125599999.0
2007-04-17 21:46:00,0.676,0.676,0.676,0.676,62400000.0
2007-04-17 21:47:00,0.676,0.6761,0.676,0.67605,260800004.0
2007-04-17 21:48:00,0.67605,0.6761,0.67605,0.67605,124000000.0
2007-04-17 21:49:00,0.67605,0.67605,0.67595,0.676,563199994.0
2007-04-17 21:50:00,0.67595,0.67605,0.67595,0.67595,391699999.0
2007-04-17 21:51:00,0.67595,0.67605,0.67595,0.67605,766199996.0
2007-04-17 21:52:00,0.676,0.67605,0.67595,0.676,213199999.0
2007-04-17 21:53:00,0.676,0.676,0.67595,0.676,166000001.0
2007-04-17 21:54:00,0.67595,0.676,0.6759,0.67595,201900002.0
2007-04-17 21:55:00,0.676,0.676,0.676,0.676,3200000.0
2007-04-17 21:56:00,0.676,0.676,0.67595,0.676,55000000.0
2007-04-17 21:57:00,0.676,0.6761,0.67595,0.676,226700000.0
2007-04-17 21:58:00,0.676,0.676,0.676,0.676,2400000.0
2007-04-17 21:59:00,0.676,0.676,0.67595,0.676,92800000.0
2007-04-17 22:00:00,0.67595,0.67605,0.67595,0.67605,227300005.0
2007-04-17 22:01:00,0.67605,0.67605,0.67595,0.67595,210599999.0
2007-04-17 22:02:00,0.67595,0.676,0.67595,0.67595,275799998.0
2007-04-17 22:03:00,0.676,0.676,0.67595,0.676,97599999.0
2007-04-17 22:04:00,0.676,0.676,0.676,0.676,291199994.0
2007-04-17 22:05:00,0.676,0.676,0.676,0.676,172200000.0
2007-04-17 22:06:00,0.676,0.676,0.676,0.676,122400000.0
2007-04-17 22:07:00,0.676,0.676,0.676,0.676,42400000.0
2007-04-17 22:08:00,0.676,0.676,0.676,0.676,11200000.0
2007-04-17 22:09:00,0.676,0.676,0.67595,0.676,22800000.0
2007-04-17 22:10:00,0.676,0.676,0.676,0.676,66400000.0
2007-04-17 22:11:00,0.676,0.676,0.67595,0.676,328800002.0
2007-04-17 22:12:00,0.67595,0.67615,0.67595,0.67615,817799998.0
2007-04-17 22:13:00,0.6761,0.6762,0.6761,0.6762,227000003.0
2007-04-17 22:14:00,0.6762,0.6762,0.6761,0.6761,228800005.0
2007-04-17 22:15:00,0.6761,0.6761,0.67595,0.6761,443100004.0
2007-04-17 22:16:00,0.6761,0.6761,0.67595,0.676,682199995.0
2007-04-17 22:17:00,0.676,0.6761,0.67595,0.67595,408100002.0
2007-04-17 22:18:00,0.676,0.6761,0.67595,0.6761,586200002.0
2007-04-17 22:19:00,0.6761,0.6762,0.6761,0.6762,80800000.0
2007-04-17 22:20:00,0.6762,0.6762,0.67605,0.6761,194600002.0
2007-04-17 22:21:00,0.6761,0.6762,0.67605,0.6762,304899994.0
2007-04-17 22:22:00,0.6761,0.6762,0.6761,0.67615,310400001.0
2007-04-17 22:23:00,0.67615,0.6762,0.67615,0.6762,136000000.0
2007-04-17 22:24:00,0.6762,0.6762,0.6762,0.6762,28800000.0
2007-04-17 22:25:00,0.67607,0.6761,0.67594,0.6761,162400000.0
2007-04-17 22:26:00,0.6762,0.6762,0.6762,0.6762,9600000.0
2007-04-17 22:27:00,0.6762,0.6762,0.6762,0.6762,4000000.0
2007-04-17 22:28:00,0.6762,0.6762,0.6762,0.6762,4800000.0
2007-04-17 22:29:00,0.6762,0.6762,0.67615,0.67615,15100000.0
2007-04-17 22:30:00,0.6762,0.6762,0.6762,0.6762,87999999.0
2007-04-17 22:31:00,0.6762,0.6762,0.6762,0.6762,104000000.0
2007-04-17 22:32:00,0.6762,0.67625,0.6762,0.6762,99200000.0
2007-04-17 22:33:00,0.6762,0.6762,0.67615,0.6762,91200000.0
2007-04-17 22:34:00,0.6762,0.6762,0.6762,0.6762,10400000.0
2007-04-17 22:35:00,0.6762,0.6762,0.6762,0.6762,8000000.0
2007-04-17 22:36:00,0.6762,0.6762,0.6762,0.6762,6400000.0
2007-04-17 22:37:00,0.6762,0.6762,0.67615,0.67615,57999998.0
2007-04-17 22:38:00,0.6762,0.6762,0.6762,0.6762,50399997.0
2007-04-17 22:39:00,0.6762,0.6762,0.6762,0.6762,102399995.0
2007-04-17 22:40:00,0.6762,0.6762,0.6761,0.6761,164300000.0
2007-04-17 22:41:00,0.67615,0.67615,0.67615,0.67615,800000.0
2007-04-17 22:42:00,0.6762,0.6762,0.6761,0.67615,111399999.0
2007-04-17 22:43:00,0.67615,0.67615,0.67615,0.67615,15200000.0
2007-04-17 22:44:00,0.67615,0.67615,0.6761,0.67615,70399999.0
2007-04-17 22:45:00,0.67615,0.67615,0.67595,0.676,300899999.0
2007-04-17 22:46:00,0.676,0.6761,0.676,0.676,280800000.0
2007-04-17 22:47:00,0.676,0.6761,0.676,0.676,262400003.0
2007-04-17 22:48:00,0.6761,0.6761,0.676,0.6761,60000000.0
2007-04-17 22:49:00,0.6761,0.6761,0.67605,0.6761,125099998.0
2007-04-17 22:50:00,0.6761,0.6761,0.6761,0.6761,120799999.0
2007-04-17 22:51:00,0.6761,0.6761,0.676,0.6761,99199998.0
2007-04-17 22:52:00,0.67605,0.6761,0.676,0.676,152699999.0
2007-04-17 22:53:00,0.67605,0.6761,0.67595,0.67605,379500006.0
2007-04-17 22:54:00,0.6761,0.6761,0.676,0.676,56000000.0
2007-04-17 22:55:00,0.67605,0.67605,0.676,0.67605,67200000.0
2007-04-17 22:56:00,0.67605,0.67605,0.67595,0.67595,269600005.0
2007-04-17 22:57:00,0.676,0.67605,0.676,0.67605,170400002.0
2007-04-17 22:58:00,0.67605,0.67605,0.67595,0.67595,313399994.0
2007-04-17 22:59:00,0.6759,0.6759,0.6759,0.6759,347200000.0
2007-04-17 23:00:00,0.6759,0.6759,0.6757,0.6758,150100001.0
2007-04-17 23:01:00,0.6759,0.6759,0.6758,0.6759,76600000.0
2007-04-17 23:02:00,0.67597,0.67601,0.67582,0.67582,5000000.0
2007-04-17 23:03:00,0.6759,0.6759,0.6759,0.6759,56000000.0
2007-04-17 23:04:00,0.67582,0.67597,0.67582,0.67589,2500000.0
2007-04-17 23:05:00,0.6759,0.6759,0.6759,0.6759,68000000.0
2007-04-17 23:06:00,0.6759,0.6759,0.6759,0.6759,116000000.0
2007-04-17 23:07:00,0.6759,0.6759,0.6759,0.6759,373299986.0
2007-04-17 23:08:00,0.676,0.676,0.6757,0.6758,157700001.0
2007-04-17 23:09:00,0.6758,0.6759,0.6758,0.6758,323099997.0
2007-04-17 23:10:00,0.6758,0.6758,0.6758,0.6758,73899999.0
2007-04-17 23:11:00,0.6758,0.6758,0.6757,0.6757,118600001.0
2007-04-17 23:12:00,0.6757,0.6758,0.6757,0.6758,293900000.0
2007-04-17 23:13:00,0.6758,0.67585,0.6758,0.6758,184700001.0
2007-04-17 23:14:00,0.6758,0.6758,0.6758,0.6758,103700000.0
2007-04-17 23:15:00,0.6758,0.67585,0.6757,0.6757,218600000.0
2007-04-17 23:16:00,0.67585,0.6759,0.6758,0.6758,51200000.0
2007-04-17 23:17:00,0.6758,0.6759,0.6758,0.6759,57600000.0
2007-04-17 23:18:00,0.6758,0.6759,0.6758,0.6759,61600000.0
2007-04-17 23:19:00,0.6759,0.6759,0.6759,0.6759,96000000.0
2007-04-17 23:20:00,0.6759,0.6759,0.6758,0.67585,242699998.0
2007-04-17 23:21:00,0.6759,0.6759,0.67585,0.6759,50400000.0
2007-04-17 23:22:00,0.6759,0.67595,0.6758,0.67595,80800000.0
2007-04-17 23:23:00,0.6759,0.6759,0.6757,0.6759,201099999.0
2007-04-17 23:24:00,0.67595,0.67595,0.6758,0.67595,114899999.0
2007-04-17 23:25:00,0.67595,0.67595,0.6758,0.67595,106300000.0
2007-04-17 23:26:00,0.67595,0.67595,0.6758,0.6759,203600000.0
2007-04-17 23:27:00,0.67595,0.67595,0.67585,0.67585,136700002.0
2007-04-17 23:28:00,0.67595,0.67595,0.6759,0.6759,36000000.0
2007-04-17 23:29:00,0.6759,0.67595,0.67585,0.6759,264800000.0
2007-04-17 23:30:00,0.6759,0.676,0.6759,0.676,140000000.0
2007-04-17 23:31:00,0.676,0.676,0.676,0.676,99200000.0
2007-04-17 23:32:00,0.676,0.676,0.6759,0.676,144800000.0
2007-04-17 23:33:00,0.676,0.676,0.676,0.676,18400000.0
2007-04-17 23:34:00,0.67595,0.676,0.67595,0.676,17600000.0
2007-04-17 23:35:00,0.67597,0.67602,0.67586,0.676,147200001.0
2007-04-17 23:36:00,0.676,0.676,0.676,0.676,16000000.0
2007-04-17 23:37:00,0.676,0.676,0.676,0.676,41600000.0
2007-04-17 23:38:00,0.676,0.676,0.676,0.676,14400000.0
2007-04-17 23:39:00,0.676,0.6761,0.67595,0.6761,80000000.0
2007-04-17 23:40:00,0.67605,0.6761,0.676,0.67605,119200000.0
2007-04-17 23:41:00,0.6761,0.6761,0.67605,0.6761,8800000.0
2007-04-17 23:42:00,0.67605,0.6761,0.67605,0.67605,22400000.0
2007-04-17 23:43:00,0.67605,0.6761,0.6759,0.67605,185999999.0
2007-04-17 23:44:00,0.6761,0.6761,0.67585,0.67595,149899998.0
2007-04-17 23:45:00,0.6759,0.676,0.6759,0.67595,89599998.0
2007-04-17 23:46:00,0.67602,0.67602,0.67575,0.67588,204100001.0
2007-04-17 23:47:00,0.6761,0.6761,0.6759,0.6761,62899999.0
2007-04-17 23:48:00,0.6761,0.67615,0.67595,0.6761,207400003.0
2007-04-17 23:49:00,0.6761,0.6761,0.67605,0.67605,76700000.0
2007-04-17 23:50:00,0.6761,0.6761,0.6761,0.6761,20000000.0
2007-04-17 23:51:00,0.6761,0.6761,0.6761,0.6761,7200000.0
2007-04-17 23:52:00,0.6761,0.6761,0.6761,0.6761,11200000.0
2007-04-17 23:53:00,0.6761,0.6761,0.676,0.676,36000001.0
2007-04-17 23:54:00,0.6761,0.6761,0.67595,0.6761,319199998.0
2007-04-17 23:55:00,0.6761,0.6761,0.676,0.676,71199998.0
2007-04-17 23:56:00,0.67585,0.67597,0.67584,0.67597,328700006.0
2007-04-17 23:57:00,0.6759,0.6759,0.6759,0.6759,31900000.0
2007-04-17 23:58:00,0.67589,0.67593,0.67556,0.6759,76900000.0
2007-04-17 23:59:00,0.67605,0.67605,0.67605,0.67605,4000000.0
2007-04-18 00:00:00,0.6759,0.67605,0.6759,0.67595,273699999.0
2007-04-18 00:01:00,0.67595,0.6761,0.67595,0.676,200700001.0
2007-04-18 00:02:00,0.676,0.67605,0.676,0.67605,69599998.0
2007-04-18 00:03:00,0.6761,0.6761,0.67605,0.67605,6400000.0
2007-04-18 00:04:00,0.67605,0.6761,0.67605,0.6761,14400000.0
2007-04-18 00:05:00,0.6761,0.6761,0.676,0.67605,42799999.0
2007-04-18 00:06:00,0.67605,0.67605,0.6759,0.6759,68000000.0
2007-04-18 00:07:00,0.67596,0.67603,0.67591,0.67591,83000000.0
2007-04-18 00:08:00,0.6759,0.67605,0.6759,0.6759,188000000.0
2007-04-18 00:09:00,0.6759,0.67605,0.6759,0.67605,206400007.0
2007-04-18 00:10:00,0.67605,0.67605,0.67605,0.67605,3200000.0
2007-04-18 00:11:00,0.67605,0.67605,0.676,0.676,20000000.0
2007-04-18 00:12:00,0.67605,0.67605,0.676,0.676,44000000.0
2007-04-18 00:13:00,0.67605,0.67605,0.67605,0.67605,3200000.0
2007-04-18 00:14:00,0.67605,0.67605,0.67605,0.67605,4800000.0
2007-04-18 00:15:00,0.6761,0.6761,0.676,0.67605,29299999.0
2007-04-18 00:16:00,0.67605,0.67605,0.67605,0.67605,1600000.0
2007-04-18 00:17:00,0.67605,0.67605,0.676,0.676,20800000.0
2007-04-18 00:18:00,0.67602,0.67602,0.6756,0.67587,225100003.0
2007-04-18 00:19:00,0.67605,0.67605,0.67605,0.67605,1600000.0
2007-04-18 00:20:00,0.67596,0.67596,0.67579,0.67589,353099993.0
2007-04-18 00:21:00,0.67605,0.67605,0.67605,0.67605,11200000.0
2007-04-18 00:22:00,0.6759,0.676,0.6759,0.676,39200000.0
2007-04-18 00:23:00,0.676,0.676,0.676,0.676,11800000.0
2007-04-18 00:24:00,0.676,0.676,0.67595,0.676,51500000.0
2007-04-18 00:25:00,0.676,0.676,0.676,0.676,4800000.0
2007-04-18 00:26:00,0.676,0.676,0.676,0.676,4800000.0
2007-04-18 00:27:00,0.676,0.676,0.67595,0.676,21600000.0
2007-04-18 00:28:00,0.676,0.676,0.676,0.676,6300000.0
2007-04-18 00:29:00,0.67588,0.67595,0.67588,0.67588,91600000.0
2007-04-18 00:30:00,0.676,0.676,0.676,0.676,12000000.0
2007-04-18 00:31:00,0.676,0.676,0.676,0.676,3200000.0
2007-04-18 00:32:00,0.676,0.67604,0.67589,0.67589,85200000.0
2007-04-18 00:33:00,0.676,0.676,0.67595,0.67595,6400000.0
2007-04-18 00:34:00,0.67583,0.67587,0.67569,0.67587,140500005.0
2007-04-18 00:35:00,0.676,0.676,0.676,0.676,40800000.0
2007-04-18 00:36:00,0.676,0.676,0.676,0.676,126399998.0
2007-04-18 00:37:00,0.676,0.676,0.676,0.676,47499999.0
2007-04-18 00:38:00,0.67595,0.67595,0.67595,0.67595,36000000.0
2007-04-18 00:39:00,0.676,0.676,0.676,0.676,24800000.0
2007-04-18 00:40:00,0.676,0.676,0.67595,0.67595,44000001.0
2007-04-18 00:41:00,0.676,0.676,0.676,0.676,11200000.0
2007-04-18 00:42:00,0.676,0.676,0.67595,0.67595,140300000.0
2007-04-18 00:43:00,0.676,0.676,0.676,0.676,67200000.0
2007-04-18 00:44:00,0.676,0.676,0.676,0.676,33600000.0
2007-04-18 00:45:00,0.676,0.676,0.676,0.676,8800000.0
2007-04-18 00:46:00,0.676,0.676,0.6759,0.6759,96800000.0
2007-04-18 00:47:00,0.6759,0.676,0.6759,0.676,56800000.0
2007-04-18 00:48:00,0.6759,0.6759,0.6759,0.6759,187199991.0
2007-04-18 00:49:00,0.6759,0.6759,0.6759,0.6759,20799999.0
2007-04-18 00:50:00,0.6759,0.6759,0.6759,0.6759,99999995.0
2007-04-18 00:51:00,0.6759,0.6759,0.6759,0.6759,56000001.0
2007-04-18 00:52:00,0.6759,0.676,0.6759,0.676,16000000.0
2007-04-18 00:53:00,0.676,0.676,0.67595,0.67595,16000000.0
2007-04-18 00:54:00,0.6759,0.6759,0.6759,0.6759,22400000.0
2007-04-18 00:55:00,0.6759,0.6759,0.6759,0.6759,89599996.0
2007-04-18 00:56:00,0.6759,0.6759,0.6759,0.6759,36800000.0
2007-04-18 00:57:00,0.67581,0.67593,0.67581,0.67585,105200000.0
2007-04-18 00:58:00,0.6759,0.6759,0.6759,0.6759,91200001.0
2007-04-18 00:59:00,0.6759,0.6759,0.6759,0.6759,347200000.0
2007-04-18 01:00:00,0.676,0.676,0.67585,0.67585,99799999.0
2007-04-18 01:01:00,0.6759,0.6759,0.67585,0.67585,40100000.0
2007-04-18 01:02:00,0.6759,0.6759,0.6759,0.6759,437999995.0
2007-04-18 01:03:00,0.6759,0.676,0.6759,0.676,293399995.0
2007-04-18 01:04:00,0.676,0.676,0.67595,0.676,73200000.0
2007-04-18 01:05:00,0.676,0.676,0.676,0.676,151199996.0
2007-04-18 01:06:00,0.676,0.6761,0.676,0.676,92000000.0
2007-04-18 01:07:00,0.676,0.676,0.67595,0.67595,72800000.0
2007-04-18 01:08:00,0.676,0.676,0.676,0.676,55200000.0
2007-04-18 01:09:00,0.676,0.676,0.676,0.676,167200001.0
2007-04-18 01:10:00,0.676,0.6761,0.676,0.676,146400001.0
2007-04-18 01:11:00,0.676,0.676,0.67595,0.67595,12800000.0
2007-04-18 01:12:00,0.676,0.6761,0.67595,0.6761,902500004.0
2007-04-18 01:13:00,0.6762,0.6763,0.6761,0.6763,647100006.0
2007-04-18 01:14:00,0.67615,0.6763,0.67615,0.6763,647100006.0
2007-04-18 01:15:00,0.6763,0.6763,0.67605,0.67605,363199998.0
2007-04-18 01:16:00,0.6761,0.6762,0.6761,0.6762,568299998.0
2007-04-18 01:17:00,0.6762,0.6762,0.67615,0.67615,34400000.0
2007-04-18 01:18:00,0.6762,0.6762,0.6762,0.6762,44800000.0
2007-04-18 01:19:00,0.6762,0.6762,0.6762,0.6762,28800000.0
2007-04-18 01:20:00,0.6762,0.6762,0.6762,0.6762,3200000.0
2007-04-18 01:21:00,0.6762,0.6762,0.6762,0.6762,32800000.0
2007-04-18 01:22:00,0.67619,0.67619,0.67603,0.67607,81199999.0
2007-04-18 01:23:00,0.6762,0.6762,0.6761,0.6762,176800002.0
2007-04-18 01:24:00,0.6762,0.6762,0.6762,0.6762,21600000.0
2007-04-18 01:25:00,0.6762,0.6762,0.67615,0.67615,188000001.0
2007-04-18 01:26:00,0.67615,0.67615,0.67615,0.67615,50400002.0
2007-04-18 01:27:00,0.6762,0.6763,0.6762,0.67625,59199998.0
2007-04-18 01:28:00,0.6763,0.6763,0.6763,0.6763,6400000.0
2007-04-18 01:29:00,0.67627,0.67627,0.67613,0.67614,171200000.0
2007-04-18 01:30:00,0.6763,0.6763,0.6763,0.6763,3200000.0
2007-04-18 01:31:00,0.6762,0.6762,0.6762,0.6762,43900002.0
2007-04-18 01:32:00,0.6762,0.6762,0.6762,0.6762,83200001.0
2007-04-18 01:33:00,0.6762,0.6762,0.6762,0.6762,91200001.0
2007-04-18 01:34:00,0.6762,0.6762,0.67615,0.6762,184599997.0
2007-04-18 01:35:00,0.6762,0.6762,0.6762,0.6762,35699999.0
2007-04-18 01:36:00,0.6762,0.6762,0.6762,0.6762,28799999.0
2007-04-18 01:37:00,0.6762,0.6762,0.6762,0.6762,56799999.0
2007-04-18 01:38:00,0.67603,0.67611,0.67593,0.67611,8000000.0
2007-04-18 01:39:00,0.6762,0.6762,0.6762,0.6762,81600003.0
2007-04-18 01:40:00,0.67619,0.67624,0.67608,0.67608,148000002.0
2007-04-18 01:41:00,0.6762,0.6762,0.67595,0.67608,531600002.0
2007-04-18 01:42:00,0.6762,0.6762,0.67615,0.67615,203500002.0
2007-04-18 01:43:00,0.6762,0.6762,0.67615,0.67615,106399997.0
2007-04-18 01:44:00,0.67625,0.67625,0.6762,0.6762,214400000.0
2007-04-18 01:45:00,0.6762,0.6762,0.6762,0.6762,348000000.0
2007-04-18 01:46:00,0.6762,0.6762,0.67615,0.6762,202800003.0
2007-04-18 01:47:00,0.6762,0.6762,0.6762,0.6762,114399999.0
2007-04-18 01:48:00,0.67615,0.6762,0.67615,0.6762,304500003.0
2007-04-18 01:49:00,0.6762,0.6762,0.6762,0.6762,120000000.0
2007-04-18 01:50:00,0.6762,0.6762,0.6762,0.6762,100000000.0
2007-04-18 01:51:00,0.6762,0.6762,0.6762,0.6762,100800001.0
2007-04-18 01:52:00,0.6762,0.67635,0.6762,0.6763,163199999.0
2007-04-18 01:53:00,0.6763,0.6763,0.67625,0.67625,58200000.0
2007-04-18 01:54:00,0.67625,0.67635,0.67625,0.67635,194200000.0
2007-04-18 01:55:00,0.67635,0.67635,0.67625,0.67625,34000000.0
2007-04-18 01:56:00,0.6763,0.6763,0.6762,0.6763,216799998.0
2007-04-18 01:57:00,0.6763,0.6763,0.6762,0.6763,88799999.0
2007-04-18 01:58:00,0.6763,0.6763,0.6763,0.6763,19200000.0
2007-04-18 01:59:00,0.67625,0.6763,0.67625,0.67625,85600000.0
2007-04-18 02:00:00,0.67625,0.67625,0.6762,0.6762,374399995.0
2007-04-18 02:01:00,0.6762,0.6763,0.67615,0.67615,241499996.0
2007-04-18 02:02:00,0.6762,0.6762,0.67615,0.6762,340099997.0
2007-04-18 02:03:00,0.6762,0.6762,0.6762,0.6762,17100000.0
2007-04-18 02:04:00,0.67615,0.67625,0.67615,0.6762,46399999.0
2007-04-18 02:05:00,0.6762,0.67625,0.67615,0.67625,180999999.0
2007-04-18 02:06:00,0.67625,0.67625,0.67615,0.6762,166900002.0
2007-04-18 02:07:00,0.67625,0.6763,0.67625,0.67625,29600000.0
2007-04-18 02:08:00,0.67625,0.67625,0.6762,0.6762,26500000.0
2007-04-18 02:09:00,0.6762,0.6763,0.6762,0.6762,130399999.0
2007-04-18 02:10:00,0.6762,0.6762,0.67615,0.6762,223000000.0
2007-04-18 02:11:00,0.6762,0.6762,0.6762,0.6762,55200000.0
2007-04-18 02:12:00,0.6762,0.6762,0.67615,0.67615,538499997.0
2007-04-18 02:13:00,0.67615,0.6762,0.67615,0.6762,196100001.0
2007-04-18 02:14:00,0.6762,0.6763,0.6762,0.6763,127200000.0
2007-04-18 02:15:00,0.6763,0.6763,0.6762,0.67625,60000000.0
2007-04-18 02:16:00,0.67625,0.67625,0.67625,0.67625,4800000.0
2007-04-18 02:17:00,0.67625,0.6763,0.6762,0.6762,60999998.0
2007-04-18 02:18:00,0.67625,0.6763,0.67625,0.6763,23200000.0
2007-04-18 02:19:00,0.67625,0.67625,0.67625,0.67625,8000000.0
2007-04-18 02:20:00,0.67625,0.6763,0.6762,0.6763,24399999.0
2007-04-18 02:21:00,0.67625,0.6763,0.67625,0.6763,72000000.0
2007-04-18 02:22:00,0.6763,0.6763,0.6762,0.6762,364599994.0
2007-04-18 02:23:00,0.6762,0.6763,0.67615,0.67615,156000000.0
2007-04-18 02:24:00,0.67615,0.6762,0.67615,0.6762,55200000.0
2007-04-18 02:25:00,0.67615,0.6762,0.67605,0.6762,205200002.0
2007-04-18 02:26:00,0.6762,0.6762,0.6762,0.6762,13600000.0
2007-04-18 02:27:00,0.6762,0.6762,0.6761,0.6761,24800000.0
2007-04-18 02:28:00,0.6761,0.6762,0.67605,0.67615,272299999.0
2007-04-18 02:29:00,0.6762,0.6762,0.6761,0.6761,56000000.0
2007-04-18 02:30:00,0.6761,0.6762,0.676,0.67615,210199999.0
2007-04-18 02:31:00,0.6762,0.6762,0.6761,0.6762,86400000.0
2007-04-18 02:32:00,0.6762,0.6762,0.6762,0.6762,7200000.0
2007-04-18 02:33:00,0.6762,0.6762,0.6762,0.6762,13600000.0
2007-04-18 02:34:00,0.6762,0.6762,0.6762,0.6762,29600000.0
2007-04-18 02:35:00,0.6761,0.67625,0.6761,0.67625,806399980.0
2007-04-18 02:36:00,0.67625,0.6765,0.67625,0.6763,280400001.0
2007-04-18 02:37:00,0.6763,0.6763,0.6762,0.67625,711999988.0
2007-04-18 02:38:00,0.67625,0.67625,0.6762,0.6762,112699996.0
2007-04-18 02:39:00,0.6762,0.6763,0.67605,0.67615,630299997.0
2007-04-18 02:40:00,0.67615,0.67625,0.67605,0.67615,836899992.0
2007-04-18 02:41:00,0.67615,0.6762,0.6761,0.67615,181299999.0
2007-04-18 02:42:00,0.67597,0.67599,0.67588,0.67588,37600000.0
2007-04-18 02:43:00,0.6762,0.6762,0.6761,0.67615,626800004.0
2007-04-18 02:44:00,0.67615,0.6763,0.67615,0.6763,952800006.0
2007-04-18 02:45:00,0.67625,0.6763,0.67625,0.6763,371500002.0
2007-04-18 02:46:00,0.6763,0.6763,0.67625,0.6763,505499995.0
2007-04-18 02:47:00,0.6763,0.6764,0.67625,0.6763,952300001.0
2007-04-18 02:48:00,0.6763,0.6764,0.67625,0.6764,688300001.0
2007-04-18 02:49:00,0.67635,0.6764,0.67635,0.6764,113599997.0
2007-04-18 02:50:00,0.6764,0.6764,0.6764,0.6764,272199998.0
2007-04-18 02:51:00,0.67645,0.6765,0.6764,0.6764,379499999.0
2007-04-18 02:52:00,0.6764,0.6764,0.6762,0.6762,673300000.0
2007-04-18 02:53:00,0.6762,0.6763,0.6762,0.6763,195799994.0
2007-04-18 02:54:00,0.6763,0.6763,0.6763,0.6763,32000000.0
2007-04-18 02:55:00,0.6763,0.6763,0.67625,0.6763,160000000.0
2007-04-18 02:56:00,0.6763,0.6763,0.6763,0.6763,27200000.0
2007-04-18 02:57:00,0.6763,0.6763,0.6763,0.6763,77600000.0
2007-04-18 02:58:00,0.67625,0.6763,0.67625,0.67625,11200000.0
2007-04-18 02:59:00,0.67625,0.67625,0.67625,0.67625,3200000.0
2007-04-18 03:00:00,0.6763,0.6763,0.6763,0.6763,88000000.0
2007-04-18 03:01:00,0.6763,0.67635,0.67625,0.6763,165700000.0
2007-04-18 03:02:00,0.67635,0.67635,0.67625,0.67625,158599997.0
2007-04-18 03:03:00,0.6763,0.6763,0.67625,0.6763,36300000.0
2007-04-18 03:04:00,0.6763,0.67635,0.6763,0.6763,208800000.0
2007-04-18 03:05:00,0.6763,0.67635,0.67625,0.6763,176800000.0
2007-04-18 03:06:00,0.6763,0.6763,0.6761,0.6761,184600002.0
2007-04-18 03:07:00,0.6761,0.6763,0.6761,0.67625,338999996.0
2007-04-18 03:08:00,0.67625,0.6763,0.6761,0.67625,48700001.0
2007-04-18 03:09:00,0.67625,0.6763,0.67625,0.6763,160800000.0
2007-04-18 03:10:00,0.6763,0.6764,0.6763,0.67635,180899998.0
2007-04-18 03:11:00,0.67635,0.6764,0.6763,0.6764,178600000.0
2007-04-18 03:12:00,0.67635,0.6764,0.6763,0.6764,277199995.0
2007-04-18 03:13:00,0.6764,0.6765,0.6764,0.6765,249500000.0
2007-04-18 03:14:00,0.6765,0.6765,0.67645,0.6765,47900000.0
2007-04-18 03:15:00,0.67645,0.6766,0.67645,0.6765,299899999.0
2007-04-18 03:16:00,0.6765,0.6765,0.67645,0.67645,188799999.0
2007-04-18 03:17:00,0.6765,0.6765,0.67645,0.6765,117700001.0
2007-04-18 03:18:00,0.6765,0.6765,0.67635,0.67645,289999997.0
2007-04-18 03:19:00,0.6765,0.6765,0.67645,0.6765,231800002.0
2007-04-18 03:20:00,0.6765,0.6765,0.67645,0.6765,81600001.0
2007-04-18 03:21:00,0.67655,0.67655,0.6765,0.6765,56800000.0
2007-04-18 03:22:00,0.6766,0.6766,0.6765,0.6765,198400000.0
2007-04-18 03:23:00,0.67645,0.67655,0.67645,0.67655,179399996.0
2007-04-18 03:24:00,0.67655,0.6766,0.6765,0.6766,367799995.0
2007-04-18 03:25:00,0.6766,0.6766,0.67655,0.67655,9600000.0
2007-04-18 03:26:00,0.6766,0.6766,0.6766,0.6766,87200000.0
2007-04-18 03:27:00,0.6766,0.6766,0.6765,0.67655,37200000.0
2007-04-18 03:28:00,0.6765,0.6765,0.67645,0.67645,164300001.0
2007-04-18 03:29:00,0.6765,0.6765,0.6764,0.6765,76000000.0
2007-04-18 03:30:00,0.6764,0.67645,0.6764,0.67645,126300001.0
2007-04-18 03:31:00,0.6764,0.67645,0.67635,0.67635,481500013.0
2007-04-18 03:32:00,0.6764,0.6764,0.67635,0.6764,247900002.0
2007-04-18 03:33:00,0.6764,0.67645,0.67635,0.6764,401899999.0
2007-04-18 03:34:00,0.6764,0.6765,0.6764,0.6765,183100000.0
2007-04-18 03:35:00,0.6765,0.67655,0.6764,0.6764,393599998.0
2007-04-18 03:36:00,0.6764,0.6765,0.6764,0.67645,80000000.0
2007-04-18 03:37:00,0.6764,0.6764,0.6763,0.67635,152699998.0
2007-04-18 03:38:00,0.6764,0.6764,0.67625,0.6763,825700003.0
2007-04-18 03:39:00,0.6764,0.6764,0.67635,0.67635,39200000.0
2007-04-18 03:40:00,0.6763,0.6763,0.67625,0.6763,434799997.0
2007-04-18 03:41:00,0.6763,0.6763,0.6763,0.6763,204000003.0
2007-04-18 03:42:00,0.6763,0.6763,0.6763,0.6763,44799998.0
2007-04-18 03:43:00,0.6763,0.6763,0.6763,0.6763,39199999.0
2007-04-18 03:44:00,0.6763,0.6763,0.67625,0.6763,130499999.0
2007-04-18 03:45:00,0.67612,0.67633,0.67603,0.67618,208799998.0
2007-04-18 03:46:00,0.6763,0.6763,0.6763,0.6763,245100000.0
2007-04-18 03:47:00,0.67625,0.6763,0.67625,0.6763,365900003.0
2007-04-18 03:48:00,0.67625,0.67635,0.67625,0.6763,346999999.0
2007-04-18 03:49:00,0.6763,0.6764,0.67625,0.6763,519900000.0
2007-04-18 03:50:00,0.6763,0.6764,0.6763,0.6764,385599998.0
2007-04-18 03:51:00,0.6764,0.6764,0.6763,0.6764,237599998.0
2007-04-18 03:52:00,0.6764,0.6764,0.67635,0.6764,36800000.0
2007-04-18 03:53:00,0.67645,0.6765,0.67635,0.6764,395100000.0
2007-04-18 03:54:00,0.6764,0.67645,0.67635,0.67635,59100000.0
2007-04-18 03:55:00,0.6764,0.6764,0.67635,0.6764,22400000.0
2007-04-18 03:56:00,0.6764,0.6764,0.6764,0.6764,3200000.0
2007-04-18 03:57:00,0.6764,0.6764,0.67625,0.6763,511300007.0
2007-04-18 03:58:00,0.67635,0.6764,0.6763,0.67635,143800000.0
2007-04-18 03:59:00,0.6764,0.6764,0.67635,0.6764,61100000.0
2007-04-18 04:00:00,0.6764,0.6764,0.6764,0.6764,47200000.0
2007-04-18 04:01:00,0.6764,0.6764,0.6764,0.6764,10400000.0
2007-04-18 04:02:00,0.6764,0.6764,0.6764,0.6764,91899999.0
2007-04-18 04:03:00,0.67635,0.6764,0.67635,0.6764,208499996.0
2007-04-18 04:04:00,0.6764,0.6764,0.67635,0.6764,255600000.0
2007-04-18 04:05:00,0.6764,0.6764,0.6764,0.6764,58400000.0
2007-04-18 04:06:00,0.6764,0.6764,0.6764,0.6764,6400000.0
2007-04-18 04:07:00,0.6764,0.6764,0.6763,0.6763,102400000.0
2007-04-18 04:08:00,0.6763,0.6763,0.6763,0.6763,170400000.0
2007-04-18 04:09:00,0.6763,0.6763,0.67625,0.67625,73600000.0
2007-04-18 04:10:00,0.6763,0.6763,0.67625,0.6763,92800000.0
2007-04-18 04:11:00,0.6763,0.6763,0.67625,0.67625,12800000.0
2007-04-18 04:12:00,0.6763,0.6763,0.6763,0.6763,11200000.0
2007-04-18 04:13:00,0.6763,0.6763,0.6763,0.6763,2600000.0
2007-04-18 04:14:00,0.67619,0.67633,0.67619,0.67623,117599996.0
2007-04-18 04:15:00,0.6763,0.6763,0.6763,0.6763,18400000.0
2007-04-18 04:16:00,0.6763,0.6763,0.6763,0.6763,62400000.0
2007-04-18 04:17:00,0.6763,0.6763,0.6763,0.6763,152000000.0
2007-04-18 04:18:00,0.6763,0.6764,0.67625,0.6763,653299994.0
2007-04-18 04:19:00,0.6763,0.6763,0.67625,0.6763,138400001.0
2007-04-18 04:20:00,0.6763,0.6763,0.6763,0.6763,92000000.0
2007-04-18 04:21:00,0.6763,0.6764,0.67615,0.6763,242299998.0
2007-04-18 04:22:00,0.6763,0.6763,0.6762,0.6763,206099998.0
2007-04-18 04:23:00,0.6763,0.6763,0.67625,0.67625,226799999.0
2007-04-18 04:24:00,0.6763,0.6763,0.67615,0.6763,793000005.0
2007-04-18 04:25:00,0.6763,0.6764,0.67625,0.67625,395600000.0
2007-04-18 04:26:00,0.6763,0.6764,0.67625,0.67625,342300000.0
2007-04-18 04:27:00,0.6763,0.6763,0.67625,0.6763,241599999.0
2007-04-18 04:28:00,0.6763,0.6763,0.67625,0.6763,135000000.0
2007-04-18 04:29:00,0.6763,0.6763,0.67625,0.67625,151600001.0
2007-04-18 04:30:00,0.6763,0.6763,0.6763,0.6763,93299999.0
2007-04-18 04:31:00,0.6763,0.6764,0.6763,0.6763,346899991.0
2007-04-18 04:32:00,0.6763,0.6763,0.6763,0.6763,91200000.0
2007-04-18 04:33:00,0.6763,0.6763,0.6763,0.6763,164800000.0
2007-04-18 04:34:00,0.6763,0.6763,0.67625,0.67625,94900000.0
2007-04-18 04:35:00,0.6763,0.6763,0.6763,0.6763,29599999.0
2007-04-18 04:36:00,0.67605,0.67623,0.67598,0.67622,210300000.0
2007-04-18 04:37:00,0.6763,0.6763,0.6763,0.6763,182400000.0
2007-04-18 04:38:00,0.6763,0.6763,0.6763,0.6763,18100000.0
2007-04-18 04:39:00,0.67625,0.6763,0.67625,0.6763,214599999.0
2007-04-18 04:40:00,0.6763,0.6763,0.6763,0.6763,539200000.0
2007-04-18 04:41:00,0.6763,0.6764,0.67625,0.67635,1119300007.0
2007-04-18 04:42:00,0.6763,0.6763,0.6763,0.6763,153099998.0
2007-04-18 04:43:00,0.6763,0.67635,0.67625,0.67635,282899994.0
2007-04-18 04:44:00,0.67635,0.6764,0.6763,0.6764,167600003.0
2007-04-18 04:45:00,0.6764,0.67645,0.6764,0.6764,170399996.0
2007-04-18 04:46:00,0.6764,0.6764,0.6764,0.6764,76800000.0
2007-04-18 04:47:00,0.67605,0.67613,0.676,0.67613,285100000.0
2007-04-18 04:48:00,0.6764,0.67645,0.6764,0.6764,51999999.0
2007-04-18 04:49:00,0.6764,0.6764,0.6764,0.6764,83199996.0
2007-04-18 04:50:00,0.6764,0.6764,0.67635,0.67635,108000001.0
2007-04-18 04:51:00,0.6764,0.6764,0.67635,0.6764,189300001.0
2007-04-18 04:52:00,0.6764,0.6764,0.6764,0.6764,40800000.0
2007-04-18 04:53:00,0.67635,0.67635,0.67635,0.67635,17600000.0
2007-04-18 04:54:00,0.6764,0.6765,0.6764,0.6765,167500001.0
2007-04-18 04:55:00,0.6765,0.6765,0.67635,0.6764,316899998.0
2007-04-18 04:56:00,0.6764,0.6764,0.6764,0.6764,12800000.0
2007-04-18 04:57:00,0.6764,0.67645,0.6764,0.67645,140000000.0
2007-04-18 04:58:00,0.67645,0.67645,0.6764,0.6764,73000002.0
2007-04-18 04:59:00,0.67583,0.67615,0.67578,0.67615,121500000.0
2007-04-18 05:00:00,0.6764,0.6764,0.6764,0.6764,91200000.0
2007-04-18 05:01:00,0.67618,0.67633,0.67608,0.67608,207599996.0
2007-04-18 05:02:00,0.6764,0.6764,0.6764,0.6764,99200000.0
2007-04-18 05:03:00,0.6764,0.6764,0.67635,0.67635,33600000.0
2007-04-18 05:04:00,0.6764,0.6764,0.6763,0.6763,250399999.0
2007-04-18 05:05:00,0.6763,0.6763,0.67625,0.6763,241000001.0
2007-04-18 05:06:00,0.6762,0.6763,0.67615,0.6763,467699994.0
2007-04-18 05:07:00,0.6763,0.6763,0.6762,0.6763,66600000.0
2007-04-18 05:08:00,0.6762,0.67625,0.67615,0.67625,265799999.0
2007-04-18 05:09:00,0.67625,0.67635,0.67625,0.67635,560599994.0
2007-04-18 05:10:00,0.67635,0.67635,0.6763,0.6763,438900000.0
2007-04-18 05:11:00,0.6763,0.67635,0.67625,0.6763,270799999.0
2007-04-18 05:12:00,0.67635,0.67635,0.67625,0.6763,371199999.0
2007-04-18 05:13:00,0.6763,0.6763,0.67625,0.6763,593699998.0
2007-04-18 05:14:00,0.6763,0.67635,0.67625,0.6763,218800001.0
2007-04-18 05:15:00,0.6763,0.6763,0.67625,0.6763,127900000.0
2007-04-18 05:16:00,0.6763,0.6763,0.6763,0.6763,277200000.0
2007-04-18 05:17:00,0.6763,0.6763,0.6763,0.6763,99199999.0
2007-04-18 05:18:00,0.6763,0.6763,0.6763,0.6763,111200000.0
2007-04-18 05:19:00,0.67625,0.6764,0.67625,0.6763,280299999.0
2007-04-18 05:20:00,0.6763,0.6763,0.6763,0.6763,69300000.0
2007-04-18 05:21:00,0.6763,0.6763,0.6762,0.6763,117400000.0
2007-04-18 05:22:00,0.6763,0.6763,0.6763,0.6763,138800000.0
2007-04-18 05:23:00,0.6763,0.6763,0.6763,0.6763,86000000.0
2007-04-18 05:24:00,0.6763,0.6763,0.67625,0.67625,72400000.0
2007-04-18 05:25:00,0.6763,0.6763,0.67615,0.67615,156799999.0
2007-04-18 05:26:00,0.67615,0.6762,0.67615,0.6762,99200000.0
2007-04-18 05:27:00,0.6762,0.6762,0.6762,0.6762,70400000.0
2007-04-18 05:28:00,0.6762,0.67625,0.6762,0.67625,129600000.0
2007-04-18 05:29:00,0.6763,0.6763,0.67625,0.6763,138700000.0
2007-04-18 05:30:00,0.6763,0.6763,0.6763,0.6763,17600000.0
2007-04-18 05:31:00,0.67625,0.67625,0.67625,0.67625,12800000.0
2007-04-18 05:32:00,0.6762,0.67625,0.6762,0.67625,76000000.0
2007-04-18 05:33:00,0.67625,0.6763,0.67625,0.6763,35200000.0
2007-04-18 05:34:00,0.67636,0.67636,0.6761,0.67615,45400000.0
2007-04-18 05:35:00,0.676,0.67621,0.67599,0.67599,232599999.0
2007-04-18 05:36:00,0.6763,0.6764,0.6762,0.67635,224700000.0
2007-04-18 05:37:00,0.67625,0.67635,0.67625,0.67635,28000000.0
2007-04-18 05:38:00,0.67635,0.6764,0.67635,0.6764,78400000.0
2007-04-18 05:39:00,0.6764,0.6764,0.67635,0.67635,38400000.0
2007-04-18 05:40:00,0.67635,0.67635,0.6763,0.6763,152000000.0
2007-04-18 05:41:00,0.67635,0.67635,0.67625,0.67625,211500000.0
2007-04-18 05:42:00,0.6763,0.6763,0.67625,0.67625,84800000.0
2007-04-18 05:43:00,0.6763,0.67635,0.67625,0.67635,88300001.0
2007-04-18 05:44:00,0.6763,0.67635,0.6762,0.6763,446700004.0
2007-04-18 05:45:00,0.6763,0.6763,0.67625,0.6763,182400000.0
2007-04-18 05:46:00,0.67625,0.6763,0.67625,0.67625,22400000.0
2007-04-18 05:47:00,0.67625,0.6763,0.67625,0.6763,32100000.0
2007-04-18 05:48:00,0.6763,0.6763,0.67625,0.67625,39200000.0
2007-04-18 05:49:00,0.6762,0.6763,0.67615,0.67615,426300002.0
2007-04-18 05:50:00,0.6762,0.67625,0.67615,0.6762,41700000.0
2007-04-18 05:51:00,0.67605,0.6761,0.67605,0.67608,20000000.0
2007-04-18 05:52:00,0.67615,0.67615,0.67615,0.67615,9600000.0
2007-04-18 05:53:00,0.67616,0.67619,0.67615,0.67619,122400000.0
2007-04-18 05:54:00,0.67615,0.67615,0.67615,0.67615,8800000.0
2007-04-18 05:55:00,0.6762,0.6762,0.6762,0.6762,25800000.0
2007-04-18 05:56:00,0.67615,0.6762,0.67615,0.6762,73400000.0
2007-04-18 05:57:00,0.6762,0.6762,0.6762,0.6762,5600000.0
2007-04-18 05:58:00,0.6762,0.6762,0.67615,0.6762,42400000.0
2007-04-18 05:59:00,0.6762,0.6762,0.67615,0.67615,53800000.0
2007-04-18 06:00:00,0.6762,0.6762,0.67615,0.67615,38400000.0
2007-04-18 06:01:00,0.6762,0.6762,0.6762,0.6762,14400000.0
2007-04-18 06:02:00,0.6762,0.6762,0.6762,0.6762,2400000.0
2007-04-18 06:03:00,0.67599,0.67624,0.67599,0.67624,77200000.0
2007-04-18 06:04:00,0.6762,0.6762,0.67615,0.67615,51000000.0
2007-04-18 06:05:00,0.67615,0.67615,0.67605,0.6761,236199998.0
2007-04-18 06:06:00,0.6762,0.6762,0.67615,0.67615,14400000.0
2007-04-18 06:07:00,0.67617,0.67623,0.67615,0.67615,125900000.0
2007-04-18 06:08:00,0.6762,0.6762,0.67615,0.6762,209700001.0
2007-04-18 06:09:00,0.6762,0.6762,0.67615,0.6762,106400000.0
2007-04-18 06:10:00,0.6762,0.6762,0.67615,0.6762,122500000.0
2007-04-18 06:11:00,0.67615,0.6762,0.67615,0.67615,26400000.0
2007-04-18 06:12:00,0.67615,0.67615,0.6761,0.6761,192099997.0
2007-04-18 06:13:00,0.67605,0.6762,0.67605,0.6761,208899996.0
2007-04-18 06:14:00,0.6761,0.67615,0.6761,0.67615,108500001.0
2007-04-18 06:15:00,0.6762,0.6762,0.6762,0.6762,38400000.0
2007-04-18 06:16:00,0.6762,0.6762,0.6761,0.6762,225399999.0
2007-04-18 06:17:00,0.6762,0.6762,0.6762,0.6762,159200000.0
2007-04-18 06:18:00,0.6762,0.6762,0.6762,0.6762,46400000.0
2007-04-18 06:19:00,0.6762,0.67625,0.67615,0.6762,257500002.0
2007-04-18 06:20:00,0.67625,0.67625,0.67625,0.67625,15200000.0
2007-04-18 06:21:00,0.6763,0.6763,0.6763,0.6763,4800000.0
2007-04-18 06:22:00,0.6762,0.6763,0.6762,0.6762,265199991.0
2007-04-18 06:23:00,0.6762,0.67625,0.6762,0.67625,73599998.0
2007-04-18 06:24:00,0.6762,0.6763,0.6762,0.6762,365999995.0
2007-04-18 06:25:00,0.6762,0.67625,0.6762,0.67625,77400000.0
2007-04-18 06:26:00,0.6763,0.6763,0.6762,0.6763,106800004.0
2007-04-18 06:27:00,0.6763,0.67635,0.6763,0.6763,299999999.0
2007-04-18 06:28:00,0.6763,0.67635,0.6763,0.67635,18400000.0
2007-04-18 06:29:00,0.6763,0.6764,0.67625,0.6763,100400001.0
2007-04-18 06:30:00,0.67625,0.6764,0.67625,0.67635,72199998.0
2007-04-18 06:31:00,0.67635,0.6764,0.67635,0.6764,28800000.0
2007-04-18 06:32:00,0.67635,0.67635,0.67625,0.67625,610899993.0
2007-04-18 06:33:00,0.6764,0.6764,0.6764,0.6764,30400000.0
2007-04-18 06:34:00,0.6764,0.6764,0.6763,0.6763,195100000.0
2007-04-18 06:35:00,0.67635,0.6764,0.6763,0.6764,500799998.0
2007-04-18 06:36:00,0.67617,0.67636,0.67617,0.67635,252800000.0
2007-04-18 06:37:00,0.6764,0.6764,0.6764,0.6764,7200000.0
2007-04-18 06:38:00,0.67635,0.6764,0.67635,0.6764,7200000.0
2007-04-18 06:39:00,0.67635,0.67635,0.67625,0.6763,96800000.0
2007-04-18 06:40:00,0.67625,0.6763,0.67625,0.67625,42400000.0
2007-04-18 06:41:00,0.67625,0.6763,0.67625,0.67625,53600000.0
2007-04-18 06:42:00,0.67611,0.67622,0.67608,0.67619,250000000.0
2007-04-18 06:43:00,0.67625,0.67625,0.6762,0.67625,108800001.0
2007-04-18 06:44:00,0.67625,0.67625,0.67625,0.67625,4000000.0
2007-04-18 06:45:00,0.67619,0.67625,0.67614,0.67625,377100003.0
2007-04-18 06:46:00,0.67625,0.67625,0.6762,0.67625,142400001.0
2007-04-18 06:47:00,0.67625,0.67625,0.6762,0.67625,91600000.0
2007-04-18 06:48:00,0.67625,0.67625,0.67625,0.67625,4800000.0
2007-04-18 06:49:00,0.67611,0.67611,0.67604,0.67604,385400003.0
2007-04-18 06:50:00,0.67625,0.67625,0.67625,0.67625,24000000.0
2007-04-18 06:51:00,0.67625,0.67625,0.67625,0.67625,6200000.0
2007-04-18 06:52:00,0.67625,0.67625,0.67625,0.67625,12000000.0
2007-04-18 06:53:00,0.6763,0.6763,0.67625,0.6763,74400000.0
2007-04-18 06:54:00,0.67625,0.67625,0.67625,0.67625,15200000.0
2007-04-18 06:55:00,0.67625,0.6763,0.6762,0.67625,59400000.0
2007-04-18 06:56:00,0.6762,0.6762,0.6762,0.6762,123199999.0
2007-04-18 06:57:00,0.6762,0.67635,0.6762,0.6763,151299999.0
2007-04-18 06:58:00,0.67635,0.67635,0.67625,0.6763,359300007.0
2007-04-18 06:59:00,0.67635,0.6764,0.67635,0.67635,64000000.0
2007-04-18 07:00:00,0.67635,0.67635,0.67635,0.67635,24000000.0
2007-04-18 07:01:00,0.67635,0.67635,0.67635,0.67635,24800000.0
2007-04-18 07:02:00,0.67635,0.67635,0.67635,0.67635,65400000.0
2007-04-18 07:03:00,0.6764,0.6764,0.67635,0.6764,201400001.0
2007-04-18 07:04:00,0.6764,0.6764,0.6764,0.6764,75199999.0
2007-04-18 07:05:00,0.6764,0.6766,0.6764,0.67655,628699990.0
2007-04-18 07:06:00,0.67655,0.67655,0.6765,0.6765,89099999.0
2007-04-18 07:07:00,0.67655,0.67655,0.67655,0.67655,12000000.0
2007-04-18 07:08:00,0.67655,0.67655,0.6765,0.67655,57500000.0
2007-04-18 07:09:00,0.6765,0.6766,0.6765,0.6766,269500002.0
2007-04-18 07:10:00,0.6766,0.6766,0.67655,0.6766,256600000.0
2007-04-18 07:11:00,0.6766,0.6766,0.67655,0.67655,15200000.0
2007-04-18 07:12:00,0.6766,0.6766,0.67655,0.6766,52200000.0
2007-04-18 07:13:00,0.6766,0.67665,0.67655,0.67655,250400000.0
2007-04-18 07:14:00,0.67655,0.6766,0.67655,0.6766,60700000.0
2007-04-18 07:15:00,0.6766,0.6766,0.6766,0.6766,95200000.0
2007-04-18 07:16:00,0.6766,0.67665,0.67655,0.67665,124000000.0
2007-04-18 07:17:00,0.67665,0.67665,0.67655,0.6766,283899998.0
2007-04-18 07:18:00,0.6766,0.6767,0.67655,0.67655,95500002.0
2007-04-18 07:19:00,0.6766,0.6766,0.6766,0.6766,296400001.0
2007-04-18 07:20:00,0.6767,0.6767,0.67665,0.67665,4000000.0
2007-04-18 07:21:00,0.67665,0.6767,0.67655,0.6766,242900000.0
2007-04-18 07:22:00,0.6766,0.6766,0.6766,0.6766,50100000.0
2007-04-18 07:23:00,0.67665,0.67665,0.67665,0.67665,2400000.0
2007-04-18 07:24:00,0.6767,0.6767,0.67665,0.67665,42400000.0
2007-04-18 07:25:00,0.67647,0.6766,0.67647,0.67655,139800000.0
2007-04-18 07:26:00,0.67665,0.67665,0.6766,0.6766,76500000.0
2007-04-18 07:27:00,0.67665,0.67665,0.6766,0.6766,33500001.0
2007-04-18 07:28:00,0.67665,0.67665,0.6766,0.67665,151099999.0
2007-04-18 07:29:00,0.6766,0.67665,0.67655,0.6766,563800000.0
2007-04-18 07:30:00,0.67653,0.6767,0.67643,0.67649,15100000.0
2007-04-18 07:31:00,0.6766,0.6766,0.6766,0.6766,495099998.0
2007-04-18 07:32:00,0.6766,0.6766,0.6766,0.6766,322300002.0
2007-04-18 07:33:00,0.6766,0.6766,0.67655,0.6766,250899998.0
2007-04-18 07:34:00,0.6766,0.6766,0.6766,0.6766,44800000.0
2007-04-18 07:35:00,0.6766,0.6766,0.6766,0.6766,36200000.0
2007-04-18 07:36:00,0.6766,0.67665,0.67645,0.6765,361400002.0
2007-04-18 07:37:00,0.67655,0.67665,0.67655,0.6766,189800000.0
2007-04-18 07:38:00,0.6766,0.6767,0.6766,0.6766,164800003.0
2007-04-18 07:39:00,0.6766,0.6766,0.67645,0.67655,814199997.0
2007-04-18 07:40:00,0.6766,0.6766,0.6765,0.67655,178500000.0
2007-04-18 07:41:00,0.6766,0.6766,0.67635,0.6764,570299996.0
2007-04-18 07:42:00,0.6764,0.6764,0.67635,0.6764,381499999.0
2007-04-18 07:43:00,0.6764,0.6764,0.67635,0.6764,157099998.0
2007-04-18 07:44:00,0.6764,0.6764,0.6764,0.6764,72000000.0
2007-04-18 07:45:00,0.6764,0.6764,0.6764,0.6764,141600000.0
2007-04-18 07:46:00,0.6764,0.67645,0.67635,0.67635,173900000.0
2007-04-18 07:47:00,0.67635,0.6764,0.67635,0.6764,8000000.0
2007-04-18 07:48:00,0.6764,0.6764,0.67625,0.67625,45700000.0
2007-04-18 07:49:00,0.67625,0.67635,0.67625,0.67635,151200000.0
2007-04-18 07:50:00,0.67635,0.6765,0.6763,0.6764,465900002.0
2007-04-18 07:51:00,0.6764,0.6765,0.67615,0.67615,746399999.0
2007-04-18 07:52:00,0.67615,0.6762,0.6761,0.6762,404899999.0
2007-04-18 07:53:00,0.6762,0.6762,0.6761,0.6761,390799997.0
2007-04-18 07:54:00,0.6761,0.6762,0.676,0.6762,994999996.0
2007-04-18 07:55:00,0.67615,0.6762,0.6761,0.6761,661099995.0
2007-04-18 07:56:00,0.6761,0.6762,0.6761,0.6761,708599997.0
2007-04-18 07:57:00,0.6762,0.6762,0.67605,0.6761,92700001.0
2007-04-18 07:58:00,0.676,0.6761,0.676,0.6761,303999999.0
2007-04-18 07:59:00,0.67605,0.67615,0.67605,0.67605,233799998.0
2007-04-18 08:00:00,0.67605,0.67615,0.67605,0.6761,375400001.0
2007-04-18 08:01:00,0.6761,0.6761,0.6761,0.6761,180000000.0
2007-04-18 08:02:00,0.6761,0.6761,0.676,0.6761,467499999.0
2007-04-18 08:03:00,0.6761,0.6762,0.6761,0.67615,225500005.0
2007-04-18 08:04:00,0.6761,0.6761,0.67605,0.6761,438300003.0
2007-04-18 08:05:00,0.6761,0.67615,0.6761,0.6761,364200000.0
2007-04-18 08:06:00,0.67615,0.6762,0.67605,0.67615,381200004.0
2007-04-18 08:07:00,0.67615,0.6763,0.67615,0.67615,271199999.0
2007-04-18 08:08:00,0.67615,0.6762,0.6761,0.6761,225600002.0
2007-04-18 08:09:00,0.6761,0.6761,0.67605,0.6761,804800005.0
2007-04-18 08:10:00,0.6761,0.6761,0.67595,0.67605,951699988.0
2007-04-18 08:11:00,0.6761,0.67615,0.67605,0.6761,612299994.0
2007-04-18 08:12:00,0.6761,0.6761,0.676,0.67605,396399994.0
2007-04-18 08:13:00,0.6761,0.6762,0.676,0.6762,955599995.0
2007-04-18 08:14:00,0.67615,0.6762,0.6761,0.6762,181799999.0
2007-04-18 08:15:00,0.6761,0.67615,0.67605,0.6761,551400003.0
2007-04-18 08:16:00,0.6761,0.6762,0.6761,0.67615,525700006.0
2007-04-18 08:17:00,0.6762,0.6763,0.67615,0.6763,436600000.0
2007-04-18 08:18:00,0.6763,0.6763,0.67615,0.6762,294299998.0
2007-04-18 08:19:00,0.67615,0.6763,0.67615,0.67625,828000005.0
2007-04-18 08:20:00,0.67625,0.6764,0.67625,0.6764,1050899991.0
2007-04-18 08:21:00,0.6764,0.6764,0.6762,0.6763,861500003.0
2007-04-18 08:22:00,0.6763,0.67635,0.6763,0.6763,354400000.0
2007-04-18 08:23:00,0.6763,0.6763,0.6762,0.67625,472800006.0
2007-04-18 08:24:00,0.67625,0.6763,0.67625,0.6763,94400000.0
2007-04-18 08:25:00,0.6763,0.6763,0.67615,0.67615,386599998.0
2007-04-18 08:26:00,0.6762,0.6762,0.67615,0.6762,436600001.0
2007-04-18 08:27:00,0.6762,0.67625,0.67615,0.6762,803900004.0
2007-04-18 08:28:00,0.6763,0.6763,0.67605,0.6761,374300001.0
2007-04-18 08:29:00,0.6761,0.6762,0.67605,0.67615,225199998.0
2007-04-18 08:30:00,0.6762,0.6762,0.6762,0.6762,397800000.0
2007-04-18 08:31:00,0.6762,0.6763,0.67615,0.6762,1108700005.0
2007-04-18 08:32:00,0.6762,0.67625,0.67615,0.6762,954599995.0
2007-04-18 08:33:00,0.6762,0.6764,0.67615,0.67635,1503099981.0
2007-04-18 08:34:00,0.67625,0.6764,0.67625,0.6763,1170499997.0
2007-04-18 08:35:00,0.6763,0.6764,0.67625,0.6764,1322899991.0
2007-04-18 08:36:00,0.6764,0.6765,0.6763,0.6765,994200007.0
2007-04-18 08:37:00,0.67645,0.6765,0.67635,0.6765,1039299986.0
2007-04-18 08:38:00,0.6765,0.6766,0.6765,0.6766,644899996.0
2007-04-18 08:39:00,0.6766,0.6766,0.6765,0.6765,671600004.0
2007-04-18 08:40:00,0.6765,0.6766,0.6765,0.6765,309999995.0
2007-04-18 08:41:00,0.6765,0.6765,0.67635,0.67645,849799997.0
2007-04-18 08:42:00,0.67635,0.67645,0.67635,0.67645,611100001.0
2007-04-18 08:43:00,0.6765,0.6765,0.6764,0.6765,851000005.0
2007-04-18 08:44:00,0.6765,0.6765,0.6765,0.6765,506999998.0
2007-04-18 08:45:00,0.6765,0.6766,0.6765,0.67655,527000004.0
2007-04-18 08:46:00,0.67655,0.6766,0.67655,0.6766,366799996.0
2007-04-18 08:47:00,0.6766,0.6767,0.6766,0.6767,531300008.0
2007-04-18 08:48:00,0.6767,0.6767,0.67665,0.6767,221600003.0
2007-04-18 08:49:00,0.6767,0.6767,0.6765,0.6766,1562499994.0
2007-04-18 08:50:00,0.67665,0.6767,0.67655,0.6767,973000005.0
2007-04-18 08:51:00,0.6767,0.6767,0.67655,0.6766,1017600007.0
2007-04-18 08:52:00,0.67655,0.6767,0.67655,0.67665,772000000.0
2007-04-18 08:53:00,0.6767,0.6768,0.67665,0.6768,350800002.0
2007-04-18 08:54:00,0.6768,0.6768,0.6767,0.67675,505199997.0
2007-04-18 08:55:00,0.6768,0.6768,0.67665,0.6767,1163500003.0
2007-04-18 08:56:00,0.6767,0.6768,0.6766,0.67665,592300005.0
2007-04-18 08:57:00,0.67665,0.67665,0.6766,0.6766,82600000.0
2007-04-18 08:58:00,0.6766,0.6767,0.6766,0.6766,517599998.0
2007-04-18 08:59:00,0.6766,0.6767,0.67655,0.6766,577000000.0
2007-04-18 09:00:00,0.6766,0.6767,0.6766,0.6767,170000000.0
2007-04-18 09:01:00,0.6767,0.6768,0.6767,0.6768,564100001.0
2007-04-18 09:02:00,0.6768,0.6768,0.67675,0.6768,867700003.0
2007-04-18 09:03:00,0.6768,0.67685,0.6767,0.6767,933225010.0
2007-04-18 09:04:00,0.6767,0.6768,0.6767,0.6768,225700000.0
2007-04-18 09:05:00,0.67675,0.6768,0.67675,0.67675,462400000.0
2007-04-18 09:06:00,0.67675,0.67685,0.67675,0.67675,1000400002.0
2007-04-18 09:07:00,0.67675,0.6768,0.67665,0.6767,1234499999.0
2007-04-18 09:08:00,0.6767,0.6768,0.6767,0.6768,820899996.0
2007-04-18 09:09:00,0.6768,0.67685,0.67675,0.67675,1788000004.0
2007-04-18 09:10:00,0.6768,0.6768,0.6766,0.6767,652299998.0
2007-04-18 09:11:00,0.6768,0.6768,0.67675,0.6768,652299998.0
2007-04-18 09:12:00,0.6768,0.6768,0.67675,0.67675,476000002.0
2007-04-18 09:13:00,0.6767,0.67695,0.6767,0.67695,1632199995.0
2007-04-18 09:15:00,0.67695,0.67695,0.67685,0.6769,824899997.0
2007-04-18 09:16:00,0.6769,0.6769,0.67675,0.6768,1262399989.0
2007-04-18 09:17:00,0.6768,0.6768,0.67675,0.6768,214999998.0
2007-04-18 09:18:00,0.6768,0.6768,0.6767,0.67675,417899992.0
2007-04-18 09:19:00,0.67675,0.67685,0.67675,0.67675,1107499994.0
2007-04-18 09:20:00,0.67675,0.6768,0.6767,0.6767,190999999.0
2007-04-18 09:21:00,0.6767,0.6769,0.6767,0.6768,1601999984.0
2007-04-18 09:22:00,0.6768,0.6768,0.6767,0.6767,1834099991.0
2007-04-18 09:23:00,0.67675,0.67675,0.6766,0.6767,782599996.0
2007-04-18 09:24:00,0.6767,0.6767,0.67655,0.6766,1350600002.0
2007-04-18 09:25:00,0.6766,0.67665,0.67655,0.6766,1724300017.0
2007-04-18 09:26:00,0.6766,0.67675,0.6766,0.67675,384400001.0
2007-04-18 09:27:00,0.67675,0.6769,0.67675,0.6768,649599999.0
2007-04-18 09:28:00,0.6768,0.67685,0.67675,0.6768,1325300011.0
2007-04-18 09:29:00,0.6768,0.67685,0.6767,0.6768,1217000009.0
2007-04-18 09:30:00,0.6768,0.6769,0.67675,0.6769,342400000.0
2007-04-18 09:31:00,0.6769,0.6769,0.67675,0.6768,184000000.0
2007-04-18 09:32:00,0.6768,0.67685,0.6768,0.6768,1865199992.0
2007-04-18 09:33:00,0.6768,0.6768,0.6767,0.67675,1297699989.0
2007-04-18 09:34:00,0.67675,0.6769,0.6767,0.67685,1153199998.0
2007-04-18 09:35:00,0.67685,0.6769,0.67675,0.67685,706099986.0
2007-04-18 09:36:00,0.67685,0.67695,0.6768,0.6769,973900008.0
2007-04-18 09:37:00,0.6769,0.677,0.6769,0.67695,653099994.0
2007-04-18 09:38:00,0.6769,0.67695,0.67685,0.67695,659000004.0
2007-04-18 09:39:00,0.677,0.677,0.6769,0.6769,945200000.0
2007-04-18 09:40:00,0.6769,0.67695,0.6769,0.6769,447600001.0
2007-04-18 09:41:00,0.6769,0.6769,0.6768,0.6768,550399997.0
2007-04-18 09:42:00,0.6768,0.6769,0.6768,0.6769,776599990.0
2007-04-18 09:43:00,0.67685,0.6769,0.67685,0.67685,826700010.0
2007-04-18 09:44:00,0.6769,0.6769,0.67685,0.6769,504899998.0
2007-04-18 09:45:00,0.6769,0.6769,0.6769,0.6769,245600000.0
2007-04-18 09:46:00,0.6769,0.67695,0.6769,0.6769,588000000.0
2007-04-18 09:47:00,0.6769,0.6769,0.67685,0.6769,116000000.0
2007-04-18 09:48:00,0.67685,0.67685,0.6768,0.6768,704599987.0
2007-04-18 09:49:00,0.6768,0.6768,0.6767,0.6767,654600001.0
2007-04-18 09:50:00,0.6767,0.6768,0.6766,0.6767,1054199990.0
2007-04-18 09:51:00,0.6767,0.6767,0.67645,0.67645,669099991.0
2007-04-18 09:52:00,0.67645,0.6765,0.6764,0.6765,946099998.0
2007-04-18 09:53:00,0.6765,0.67655,0.67645,0.67645,858800007.0
2007-04-18 09:54:00,0.6765,0.67665,0.67645,0.67665,1125800009.0
2007-04-18 09:55:00,0.6766,0.6767,0.6766,0.6767,1090300017.0
2007-04-18 09:56:00,0.67665,0.6767,0.67665,0.6767,588000002.0
2007-04-18 09:57:00,0.6767,0.6768,0.67665,0.6768,337700000.0
2007-04-18 09:58:00,0.6768,0.6768,0.67665,0.6767,484800004.0
2007-04-18 09:59:00,0.6767,0.6767,0.67665,0.67665,140000000.0
2007-04-18 10:00:00,0.67665,0.67665,0.6764,0.67655,898699995.0
2007-04-18 10:01:00,0.67655,0.6766,0.6765,0.6766,881999991.0
2007-04-18 10:02:00,0.6766,0.6766,0.67655,0.6766,722000007.0
2007-04-18 10:03:00,0.6766,0.6767,0.6766,0.67665,774399984.0
2007-04-18 10:04:00,0.67665,0.6767,0.67655,0.67655,298200001.0
2007-04-18 10:05:00,0.6766,0.67665,0.67655,0.6766,815199998.0
2007-04-18 10:06:00,0.67665,0.67665,0.6766,0.6766,636300001.0
2007-04-18 10:07:00,0.67655,0.6766,0.6765,0.6765,770199992.0
2007-04-18 10:08:00,0.6765,0.6766,0.67645,0.67655,857599996.0
2007-04-18 10:09:00,0.6765,0.67655,0.6765,0.6765,468399994.0
2007-04-18 10:10:00,0.6765,0.6765,0.67625,0.6764,1626099983.0
2007-04-18 10:11:00,0.67645,0.6765,0.6763,0.6763,1317899997.0
2007-04-18 10:12:00,0.6763,0.67635,0.6763,0.6763,590400003.0
2007-04-18 10:13:00,0.6763,0.6763,0.67615,0.67625,1471699992.0
2007-04-18 10:14:00,0.6763,0.6764,0.67625,0.67635,1353200000.0
2007-04-18 10:15:00,0.67635,0.67635,0.6763,0.6763,1118800012.0
2007-04-18 10:16:00,0.6763,0.6764,0.6763,0.67635,459400008.0
2007-04-18 10:17:00,0.67635,0.6764,0.6763,0.67635,451599998.0
2007-04-18 10:18:00,0.67635,0.67635,0.6763,0.67635,210599997.0
2007-04-18 10:19:00,0.67635,0.67635,0.6763,0.6763,83199996.0
2007-04-18 10:20:00,0.6763,0.67635,0.6763,0.6763,756599997.0
2007-04-18 10:21:00,0.6763,0.6764,0.6763,0.67635,389099999.0
2007-04-18 10:22:00,0.6764,0.6764,0.6764,0.6764,380600003.0
2007-04-18 10:23:00,0.6764,0.6764,0.67625,0.67635,413899997.0
2007-04-18 10:24:00,0.67635,0.6764,0.6763,0.6763,487600003.0
2007-04-18 10:25:00,0.6763,0.6764,0.6763,0.67635,394300002.0
2007-04-18 10:26:00,0.67635,0.6764,0.6763,0.6763,850699997.0
2007-04-18 10:27:00,0.6763,0.6764,0.67625,0.6763,1177999997.0
2007-04-18 10:28:00,0.6763,0.6763,0.6761,0.6761,595900003.0
2007-04-18 10:29:00,0.6761,0.67635,0.6761,0.6761,528600010.0
2007-04-18 10:30:00,0.6761,0.67633,0.6753,0.67545,467200001.0
2007-04-18 10:31:00,0.67545,0.6757,0.6753,0.67565,929300001.0
2007-04-18 10:32:00,0.6757,0.6757,0.6755,0.6755,1883900000.0
2007-04-18 10:33:00,0.6755,0.6757,0.67545,0.6757,1737100002.0
2007-04-18 10:34:00,0.6757,0.67575,0.6756,0.6757,1321899992.0
2007-04-18 10:35:00,0.6757,0.67575,0.6757,0.6757,380000000.0
2007-04-18 10:36:00,0.6757,0.6757,0.67565,0.6757,1072200000.0
2007-04-18 10:37:00,0.6757,0.6757,0.67545,0.6755,1017299996.0
2007-04-18 10:38:00,0.67555,0.6756,0.67555,0.6756,262499996.0
2007-04-18 10:39:00,0.6756,0.6756,0.67545,0.67545,343999999.0
2007-04-18 10:40:00,0.67545,0.6755,0.67535,0.67545,1006300004.0
2007-04-18 10:41:00,0.67545,0.6756,0.67545,0.6756,611500001.0
2007-04-18 10:42:00,0.6756,0.67565,0.6756,0.6756,329600003.0
2007-04-18 10:43:00,0.6756,0.6757,0.67555,0.6757,773699981.0
2007-04-18 10:44:00,0.6757,0.6758,0.67565,0.67575,1028300002.0
2007-04-18 10:45:00,0.67575,0.67575,0.6757,0.6757,1007399986.0
2007-04-18 10:46:00,0.6757,0.67575,0.6756,0.67575,899499995.0
2007-04-18 10:47:00,0.67575,0.67575,0.6755,0.6755,881300003.0
2007-04-18 10:48:00,0.6755,0.6755,0.67535,0.6755,1124699996.0
2007-04-18 10:49:00,0.6755,0.6756,0.67545,0.6756,1460100004.0
2007-04-18 10:50:00,0.67555,0.67565,0.67555,0.6756,585000006.0
2007-04-18 10:51:00,0.67555,0.67565,0.67555,0.67555,857299983.0
2007-04-18 10:52:00,0.67555,0.6757,0.67555,0.6757,385499998.0
2007-04-18 10:53:00,0.6757,0.6758,0.6757,0.6758,320799993.0
2007-04-18 10:54:00,0.6758,0.676,0.67575,0.67595,1497099991.0
2007-04-18 10:55:00,0.67595,0.676,0.67585,0.67595,884399991.0
2007-04-18 10:56:00,0.67595,0.67625,0.67595,0.6762,1118200002.0
2007-04-18 10:57:00,0.6762,0.6763,0.6761,0.6763,1299599995.0
2007-04-18 10:58:00,0.67635,0.6764,0.67625,0.67635,1395600004.0
2007-04-18 10:59:00,0.67635,0.67655,0.67635,0.67635,971599989.0
2007-04-18 11:00:00,0.6764,0.6764,0.67625,0.6764,714099999.0
2007-04-18 11:01:00,0.6764,0.6764,0.67635,0.67635,488000000.0
2007-04-18 11:02:00,0.67635,0.6764,0.6763,0.67635,855099998.0
2007-04-18 11:03:00,0.6763,0.67635,0.67625,0.67625,1642300010.0
2007-04-18 11:04:00,0.6763,0.67635,0.6763,0.6763,716800005.0
2007-04-18 11:05:00,0.6763,0.67635,0.6763,0.6763,925499991.0
2007-04-18 11:06:00,0.6763,0.67635,0.67625,0.67625,365199998.0
2007-04-18 11:07:00,0.6763,0.6764,0.67625,0.6764,504300002.0
2007-04-18 11:08:00,0.6764,0.6764,0.67635,0.67635,130400000.0
2007-04-18 11:09:00,0.67635,0.67635,0.6763,0.6763,605299991.0
2007-04-18 11:10:00,0.67635,0.67635,0.67625,0.67625,750400009.0
2007-04-18 11:11:00,0.6763,0.6764,0.67625,0.67635,474600001.0
2007-04-18 11:12:00,0.67635,0.6764,0.67625,0.67635,757700002.0
2007-04-18 11:13:00,0.67635,0.6764,0.67635,0.67635,183200000.0
2007-04-18 11:14:00,0.67635,0.67635,0.67635,0.67635,209600000.0
2007-04-18 11:15:00,0.6764,0.67645,0.6764,0.6764,1087199983.0
2007-04-18 11:16:00,0.67635,0.6764,0.6763,0.67635,202399997.0
2007-04-18 11:17:00,0.67635,0.67635,0.6763,0.6763,741900001.0
2007-04-18 11:18:00,0.6763,0.6764,0.6763,0.6763,775799995.0
2007-04-18 11:19:00,0.67635,0.6764,0.6763,0.67635,706000001.0
2007-04-18 11:20:00,0.67635,0.67635,0.67625,0.67625,431600000.0
2007-04-18 11:21:00,0.6763,0.67635,0.6763,0.6763,1322399999.0
2007-04-18 11:22:00,0.6763,0.67635,0.67625,0.67635,1005500001.0
2007-04-18 11:23:00,0.67635,0.6764,0.67635,0.67635,220700002.0
2007-04-18 11:24:00,0.67635,0.6764,0.67635,0.6764,331299998.0
2007-04-18 11:25:00,0.6764,0.6764,0.6764,0.6764,377600000.0
2007-04-18 11:26:00,0.6764,0.6764,0.6763,0.67635,665800003.0
2007-04-18 11:27:00,0.67635,0.6764,0.67635,0.6764,130300000.0
2007-04-18 11:28:00,0.6764,0.6764,0.6763,0.6763,384999997.0
2007-04-18 11:29:00,0.6763,0.67635,0.6763,0.67635,51099999.0
2007-04-18 11:30:00,0.67635,0.67635,0.6762,0.67625,664599994.0
2007-04-18 11:31:00,0.6763,0.6763,0.67625,0.6763,693499997.0
2007-04-18 11:32:00,0.67625,0.6763,0.67625,0.6763,321499997.0
2007-04-18 11:33:00,0.6763,0.6763,0.67625,0.6763,1138200000.0
2007-04-18 11:34:00,0.6763,0.6764,0.6763,0.6764,575899993.0
2007-04-18 11:35:00,0.67635,0.6765,0.6763,0.6765,802799999.0
2007-04-18 11:36:00,0.6765,0.6765,0.67635,0.6765,261499993.0
2007-04-18 11:37:00,0.6765,0.6766,0.6765,0.67655,831200004.0
2007-04-18 11:38:00,0.67655,0.6766,0.67655,0.6766,84800000.0
2007-04-18 11:39:00,0.67655,0.6766,0.6765,0.6765,309899998.0
2007-04-18 11:40:00,0.67655,0.67665,0.6765,0.6766,228000001.0
2007-04-18 11:41:00,0.6766,0.67665,0.67655,0.6766,346400005.0
2007-04-18 11:42:00,0.6766,0.6767,0.6766,0.67665,475499995.0
2007-04-18 11:43:00,0.6767,0.6767,0.67655,0.6767,275700003.0
2007-04-18 11:44:00,0.6767,0.6767,0.67665,0.6767,274699999.0
2007-04-18 11:45:00,0.6767,0.67675,0.6767,0.6767,329599998.0
2007-04-18 11:46:00,0.67665,0.67675,0.67665,0.6767,856899998.0
2007-04-18 11:47:00,0.6767,0.6767,0.6766,0.6767,417300000.0
2007-04-18 11:48:00,0.6767,0.6767,0.67655,0.6766,435000003.0
2007-04-18 11:49:00,0.6766,0.6766,0.67655,0.6766,227999998.0
2007-04-18 11:50:00,0.6766,0.6767,0.6766,0.67665,243199995.0
2007-04-18 11:51:00,0.6767,0.6767,0.67665,0.6767,256100000.0
2007-04-18 11:52:00,0.67665,0.6767,0.67665,0.6767,193400000.0
2007-04-18 11:53:00,0.6767,0.6767,0.6766,0.6766,339099995.0
2007-04-18 11:54:00,0.67665,0.6767,0.6766,0.6767,458399998.0
2007-04-18 11:55:00,0.6767,0.6768,0.6767,0.67675,571000003.0
2007-04-18 11:56:00,0.67675,0.67675,0.6767,0.6767,563799997.0
2007-04-18 11:57:00,0.6767,0.67675,0.67665,0.6767,517699999.0
2007-04-18 11:58:00,0.6767,0.6767,0.6766,0.6766,791299998.0
2007-04-18 11:59:00,0.67655,0.6767,0.67655,0.6766,792000000.0
2007-04-18 12:00:00,0.6766,0.6767,0.67645,0.67655,1253400004.0
2007-04-18 12:01:00,0.6765,0.67655,0.67645,0.6765,1151000006.0
2007-04-18 12:02:00,0.6765,0.6765,0.6764,0.67645,1462399991.0
2007-04-18 12:03:00,0.67645,0.67645,0.67635,0.67645,532900013.0
2007-04-18 12:04:00,0.67645,0.67645,0.67635,0.6764,1008799998.0
2007-04-18 12:05:00,0.6764,0.6764,0.6763,0.6764,525499996.0
2007-04-18 12:06:00,0.6764,0.67655,0.6764,0.6765,431599998.0
2007-04-18 12:07:00,0.6765,0.6765,0.67645,0.6765,968199996.0
2007-04-18 12:08:00,0.6765,0.67655,0.67645,0.67655,974399992.0
2007-04-18 12:09:00,0.67655,0.67655,0.67645,0.67645,226600005.0
2007-04-18 12:10:00,0.6765,0.6765,0.67645,0.6765,301599999.0
2007-04-18 12:11:00,0.6765,0.6765,0.67635,0.67635,467599995.0
2007-04-18 12:12:00,0.6764,0.6764,0.67635,0.6764,703500004.0
2007-04-18 12:13:00,0.6764,0.6764,0.67635,0.6764,356800001.0
2007-04-18 12:14:00,0.6764,0.6764,0.67625,0.6763,1607300023.0
2007-04-18 12:15:00,0.6763,0.67645,0.6763,0.6764,1374599998.0
2007-04-18 12:16:00,0.6764,0.6765,0.67635,0.6765,727400003.0
2007-04-18 12:17:00,0.6765,0.6765,0.6764,0.6765,738300000.0
2007-04-18 12:18:00,0.67645,0.6765,0.6764,0.6765,367800000.0
2007-04-18 12:19:00,0.67645,0.6765,0.67645,0.6765,681899985.0
2007-04-18 12:20:00,0.6765,0.6765,0.6764,0.6765,478399998.0
2007-04-18 12:21:00,0.6765,0.6765,0.67645,0.6765,554200001.0
2007-04-18 12:22:00,0.6765,0.6766,0.67645,0.6766,868300002.0
2007-04-18 12:23:00,0.6766,0.6766,0.6766,0.6766,113600000.0
2007-04-18 12:24:00,0.6766,0.6766,0.67655,0.6766,171700001.0
2007-04-18 12:25:00,0.6766,0.6766,0.67655,0.6766,135400000.0
2007-04-18 12:26:00,0.6766,0.6766,0.6766,0.6766,18400000.0
2007-04-18 12:27:00,0.6766,0.6766,0.6766,0.6766,110899998.0
2007-04-18 12:28:00,0.6766,0.6766,0.6766,0.6766,115999998.0
2007-04-18 12:29:00,0.6766,0.67665,0.67655,0.67665,711500000.0
2007-04-18 12:30:00,0.6766,0.6767,0.67655,0.6766,376200000.0
2007-04-18 12:31:00,0.6766,0.6767,0.6766,0.67665,624800002.0
2007-04-18 12:32:00,0.67665,0.67665,0.6766,0.6766,148799998.0
2007-04-18 12:33:00,0.6766,0.6766,0.6765,0.6765,545600000.0
2007-04-18 12:34:00,0.6765,0.67655,0.67645,0.67645,372199989.0
2007-04-18 12:35:00,0.6765,0.6765,0.67645,0.6765,441800005.0
2007-04-18 12:36:00,0.6765,0.67655,0.67645,0.6765,777399999.0
2007-04-18 12:37:00,0.6765,0.6765,0.67645,0.6765,975299993.0
2007-04-18 12:38:00,0.6765,0.6765,0.67645,0.6765,1013499999.0
2007-04-18 12:39:00,0.6765,0.67655,0.67645,0.6765,1486799995.0
2007-04-18 12:40:00,0.6765,0.6765,0.6764,0.67645,738799991.0
2007-04-18 12:41:00,0.67645,0.6765,0.67635,0.67645,414099991.0
2007-04-18 12:42:00,0.67645,0.67645,0.67635,0.67635,240299998.0
2007-04-18 12:43:00,0.67645,0.67645,0.6764,0.6764,185600004.0
2007-04-18 12:44:00,0.6764,0.67645,0.6763,0.6763,1031200001.0
2007-04-18 12:45:00,0.6763,0.6764,0.6763,0.67635,519999998.0
2007-04-18 12:46:00,0.67635,0.6764,0.67625,0.67625,1054200004.0
2007-04-18 12:47:00,0.6762,0.6762,0.6761,0.6761,580699999.0
2007-04-18 12:48:00,0.67625,0.6764,0.67625,0.67635,580699999.0
2007-04-18 12:49:00,0.67625,0.67635,0.67625,0.67635,1069700003.0
2007-04-18 12:50:00,0.67635,0.6764,0.67625,0.6764,379399998.0
2007-04-18 12:51:00,0.6764,0.6764,0.67635,0.6764,1152599994.0
2007-04-18 12:52:00,0.6764,0.6764,0.67635,0.6764,262400000.0
2007-04-18 12:53:00,0.6764,0.6764,0.67635,0.6764,844100004.0
2007-04-18 12:54:00,0.67635,0.6764,0.6763,0.6764,483199992.0
2007-04-18 12:55:00,0.6763,0.6764,0.6763,0.6764,447600004.0
2007-04-18 12:56:00,0.67635,0.67645,0.67635,0.67635,1360499994.0
2007-04-18 12:57:00,0.67635,0.67655,0.67635,0.67655,711999997.0
2007-04-18 12:58:00,0.67655,0.6766,0.6765,0.6765,884399997.0
2007-04-18 12:59:00,0.6765,0.6765,0.6764,0.6765,561399995.0
2007-04-18 13:00:00,0.6765,0.67655,0.67645,0.6765,294299999.0
2007-04-18 13:01:00,0.6765,0.6766,0.67645,0.6765,629500004.0
2007-04-18 13:02:00,0.6765,0.6765,0.67635,0.67635,844800002.0
2007-04-18 13:03:00,0.6764,0.6764,0.6763,0.67635,771100004.0
2007-04-18 13:04:00,0.6764,0.6764,0.6763,0.6763,255800004.0
2007-04-18 13:05:00,0.67635,0.6764,0.67635,0.6764,171200003.0
2007-04-18 13:06:00,0.6764,0.6764,0.6763,0.6763,674199995.0
2007-04-18 13:07:00,0.6763,0.6764,0.6763,0.67635,475300004.0
2007-04-18 13:08:00,0.67635,0.67635,0.6763,0.6763,873900004.0
2007-04-18 13:09:00,0.6763,0.6763,0.67615,0.67615,1173799989.0
2007-04-18 13:10:00,0.67615,0.6763,0.67615,0.67625,240600001.0
2007-04-18 13:11:00,0.67625,0.67625,0.6762,0.6762,897899995.0
2007-04-18 13:12:00,0.6762,0.6762,0.6761,0.6761,499400014.0
2007-04-18 13:13:00,0.6761,0.67625,0.67605,0.6762,663000000.0
2007-04-18 13:14:00,0.67615,0.6762,0.6761,0.6762,405400002.0
2007-04-18 13:15:00,0.67615,0.6762,0.67615,0.67615,345000008.0
2007-04-18 13:16:00,0.6762,0.6762,0.67615,0.6762,893700008.0
2007-04-18 13:17:00,0.6762,0.6762,0.67615,0.6762,1128400007.0
2007-04-18 13:18:00,0.6762,0.6763,0.67615,0.6763,918199991.0
2007-04-18 13:19:00,0.6763,0.67635,0.67625,0.67625,1163799994.0
2007-04-18 13:20:00,0.67625,0.67635,0.67625,0.6763,1022199988.0
2007-04-18 13:21:00,0.6763,0.67635,0.6763,0.67635,606399995.0
2007-04-18 13:22:00,0.67635,0.67655,0.67635,0.6765,1512799994.0
2007-04-18 13:23:00,0.67645,0.6765,0.6763,0.67645,1276900009.0
2007-04-18 13:24:00,0.67645,0.67645,0.67635,0.6764,702899998.0
2007-04-18 13:25:00,0.6764,0.67645,0.67635,0.67645,1067800006.0
2007-04-18 13:26:00,0.6764,0.6766,0.6764,0.6766,404600000.0
2007-04-18 13:27:00,0.6766,0.67685,0.6766,0.6768,1434799988.0
2007-04-18 13:28:00,0.67685,0.6769,0.6767,0.6768,1586699995.0
2007-04-18 13:29:00,0.6768,0.6768,0.67665,0.67665,644200006.0
2007-04-18 13:30:00,0.6767,0.6769,0.67665,0.6769,687500000.0
2007-04-18 13:31:00,0.6768,0.6769,0.6768,0.6769,1317999989.0
2007-04-18 13:32:00,0.677,0.677,0.6768,0.6768,1317999989.0
2007-04-18 13:33:00,0.6768,0.67685,0.67665,0.6767,1202399994.0
2007-04-18 13:34:00,0.67665,0.6768,0.67665,0.67675,729500002.0
2007-04-18 13:35:00,0.6768,0.6768,0.67675,0.6768,199199999.0
2007-04-18 13:36:00,0.6768,0.677,0.6768,0.677,1223499994.0
2007-04-18 13:37:00,0.67695,0.67705,0.67675,0.67675,1614299999.0
2007-04-18 13:38:00,0.6768,0.67685,0.67675,0.6768,1001899998.0
2007-04-18 13:39:00,0.6768,0.67685,0.67675,0.67685,671400001.0
2007-04-18 13:40:00,0.67685,0.6769,0.6768,0.6769,113499999.0
2007-04-18 13:41:00,0.67685,0.6769,0.67675,0.6768,871499996.0
2007-04-18 13:42:00,0.6768,0.67695,0.6768,0.67685,981099999.0
2007-04-18 13:43:00,0.6769,0.6769,0.6768,0.67685,745800001.0
2007-04-18 13:44:00,0.67685,0.67695,0.67685,0.67685,339599999.0
2007-04-18 13:45:00,0.67685,0.6769,0.67675,0.67675,457399998.0
2007-04-18 13:46:00,0.6768,0.67685,0.6767,0.6768,1228199994.0
2007-04-18 13:47:00,0.6768,0.6768,0.6767,0.6767,768099998.0
2007-04-18 13:48:00,0.6767,0.6768,0.6767,0.6768,1072899990.0
2007-04-18 13:49:00,0.6768,0.6769,0.6768,0.6769,966399998.0
2007-04-18 13:50:00,0.6769,0.67695,0.6769,0.6769,1018400003.0
2007-04-18 13:51:00,0.6769,0.6769,0.6769,0.6769,895100010.0
2007-04-18 13:52:00,0.6769,0.677,0.67685,0.677,1647699995.0
2007-04-18 13:53:00,0.677,0.67725,0.677,0.67725,1842999981.0
2007-04-18 13:54:00,0.67725,0.6776,0.6772,0.6776,2127700007.0
2007-04-18 13:55:00,0.6776,0.67765,0.6775,0.6775,1432599988.0
2007-04-18 13:56:00,0.6775,0.6775,0.67735,0.6775,925999997.0
2007-04-18 13:57:00,0.67745,0.6775,0.6773,0.6774,804900004.0
2007-04-18 13:58:00,0.6774,0.67745,0.67735,0.6774,985799989.0
2007-04-18 13:59:00,0.6774,0.67745,0.6773,0.67735,574999998.0
2007-04-18 14:00:00,0.67735,0.6774,0.6773,0.6774,204599998.0
2007-04-18 14:01:00,0.67735,0.6774,0.6773,0.6773,837400005.0
2007-04-18 14:02:00,0.6773,0.67735,0.67715,0.6773,1391699996.0
2007-04-18 14:03:00,0.67725,0.6773,0.6772,0.6773,1094400020.0
2007-04-18 14:04:00,0.6773,0.6774,0.67725,0.67735,2086599983.0
2007-04-18 14:05:00,0.6771,0.6772,0.6769,0.677,1834500005.0
2007-04-18 14:06:00,0.677,0.67725,0.677,0.6772,1834500005.0
2007-04-18 14:07:00,0.6772,0.6772,0.6771,0.6772,1035499995.0
2007-04-18 14:08:00,0.6772,0.6773,0.6772,0.6773,1035499995.0
2007-04-18 14:09:00,0.6773,0.67735,0.67725,0.67725,808299984.0
2007-04-18 14:10:00,0.67725,0.67735,0.67725,0.67725,1249199993.0
2007-04-18 14:11:00,0.67725,0.6773,0.6772,0.67725,530600005.0
2007-04-18 14:12:00,0.67725,0.67725,0.6771,0.6772,1511600007.0
2007-04-18 14:13:00,0.6772,0.6773,0.6772,0.67725,844899995.0
2007-04-18 14:14:00,0.6773,0.6773,0.67725,0.6773,437899995.0
2007-04-18 14:15:00,0.67725,0.6773,0.67715,0.6773,1832299995.0
2007-04-18 14:16:00,0.6773,0.6773,0.67715,0.6772,1560399992.0
2007-04-18 14:17:00,0.6772,0.67725,0.6771,0.67715,1875000007.0
2007-04-18 14:18:00,0.67715,0.6772,0.67715,0.6772,178600000.0
2007-04-18 14:19:00,0.67715,0.6772,0.67705,0.67715,1024699993.0
2007-04-18 14:20:00,0.67715,0.6772,0.67715,0.67715,447200000.0
2007-04-18 14:21:00,0.67715,0.6772,0.6771,0.6772,1316199992.0
2007-04-18 14:22:00,0.6772,0.6772,0.6771,0.6772,731800004.0
2007-04-18 14:23:00,0.6772,0.6772,0.67695,0.677,1070399997.0
2007-04-18 14:24:00,0.6768,0.677,0.6768,0.6769,1246799997.0
2007-04-18 14:25:00,0.677,0.67715,0.677,0.67705,1246799997.0
2007-04-18 14:26:00,0.67705,0.6771,0.677,0.6771,1404000006.0
2007-04-18 14:27:00,0.6771,0.6771,0.677,0.677,1116299998.0
2007-04-18 14:28:00,0.6769,0.677,0.6769,0.677,707200000.0
2007-04-18 14:29:00,0.6771,0.6771,0.67705,0.6771,707200000.0
2007-04-18 14:30:00,0.6771,0.6771,0.677,0.6771,430399997.0
2007-04-18 14:31:00,0.67715,0.6772,0.6771,0.6771,430399997.0
2007-04-18 14:32:00,0.6771,0.6772,0.6771,0.6772,528800001.0
2007-04-18 14:33:00,0.6772,0.6772,0.677,0.67715,1954800004.0
2007-04-18 14:34:00,0.6771,0.6773,0.677,0.6772,1454600004.0
2007-04-18 14:35:00,0.6773,0.6774,0.6771,0.6772,1454600004.0
2007-04-18 14:36:00,0.67725,0.6774,0.6772,0.6773,1303999993.0
2007-04-18 14:37:00,0.6773,0.6773,0.6772,0.6773,1407499989.0
2007-04-18 14:38:00,0.6773,0.6774,0.6773,0.6773,1031899997.0
2007-04-18 14:39:00,0.6773,0.6774,0.6773,0.67735,982899993.0
2007-04-18 14:40:00,0.6773,0.6774,0.67725,0.6774,1134500006.0
2007-04-18 14:41:00,0.67735,0.6774,0.67715,0.6773,1452499988.0
2007-04-18 14:42:00,0.6773,0.6773,0.6772,0.6772,893800002.0
2007-04-18 14:43:00,0.6772,0.6772,0.677,0.6771,703200001.0
2007-04-18 14:44:00,0.6771,0.67715,0.67705,0.67705,1219499994.0
2007-04-18 14:45:00,0.6771,0.67715,0.67705,0.6771,1714100022.0
2007-04-18 14:46:00,0.67715,0.6772,0.6771,0.6771,1795099990.0
2007-04-18 14:47:00,0.6771,0.6772,0.6771,0.6772,1376099997.0
2007-04-18 14:48:00,0.6772,0.6773,0.6771,0.67715,946800008.0
2007-04-18 14:49:00,0.67715,0.6772,0.67705,0.6771,775300002.0
2007-04-18 14:50:00,0.6771,0.67715,0.67705,0.6771,1259200002.0
2007-04-18 14:51:00,0.6771,0.6771,0.677,0.67705,800400000.0
2007-04-18 14:52:00,0.67705,0.67705,0.67685,0.677,1296800017.0
2007-04-18 14:53:00,0.677,0.677,0.67685,0.6769,748300004.0
2007-04-18 14:54:00,0.6769,0.677,0.67675,0.67685,1253099999.0
2007-04-18 14:55:00,0.6768,0.677,0.67675,0.677,1742300022.0
2007-04-18 14:56:00,0.677,0.67705,0.6769,0.6769,1227500009.0
2007-04-18 14:57:00,0.6769,0.677,0.6769,0.677,185500001.0
2007-04-18 14:58:00,0.677,0.677,0.6769,0.6769,830000000.0
2007-04-18 14:59:00,0.6769,0.677,0.67685,0.677,806600014.0
2007-04-18 15:00:00,0.67695,0.6771,0.6769,0.6771,1587600009.0
2007-04-18 15:01:00,0.6771,0.6771,0.6769,0.67695,1180399992.0
2007-04-18 15:02:00,0.677,0.677,0.67695,0.677,164000000.0
2007-04-18 15:03:00,0.677,0.6771,0.67695,0.67705,478599993.0
2007-04-18 15:04:00,0.67705,0.6771,0.67705,0.6771,827399995.0
2007-04-18 15:05:00,0.6771,0.6772,0.67705,0.6771,936100004.0
2007-04-18 15:06:00,0.6771,0.67715,0.6771,0.6771,356799993.0
2007-04-18 15:07:00,0.6771,0.67715,0.6771,0.6771,349599994.0
2007-04-18 15:08:00,0.6771,0.67715,0.6771,0.67715,283899997.0
2007-04-18 15:09:00,0.6771,0.6772,0.67705,0.6772,905800003.0
2007-04-18 15:10:00,0.6772,0.6773,0.67715,0.6772,380800005.0
2007-04-18 15:11:00,0.67715,0.6773,0.67715,0.6772,979800005.0
2007-04-18 15:12:00,0.6772,0.6773,0.6772,0.6772,724200002.0
2007-04-18 15:13:00,0.6772,0.6773,0.67715,0.6773,561900007.0
2007-04-18 15:14:00,0.6773,0.6773,0.6772,0.6773,546099993.0
2007-04-18 15:15:00,0.6773,0.6773,0.67715,0.67715,1477799997.0
2007-04-18 15:16:00,0.6772,0.6772,0.67715,0.6772,750100007.0
2007-04-18 15:17:00,0.6772,0.67725,0.67715,0.6772,383800004.0
2007-04-18 15:18:00,0.6772,0.6772,0.67715,0.6772,170900000.0
2007-04-18 15:19:00,0.67715,0.6772,0.67715,0.6772,627099996.0
2007-04-18 15:20:00,0.6772,0.67725,0.6771,0.6772,970899998.0
2007-04-18 15:21:00,0.6772,0.6772,0.6771,0.6772,133600000.0
2007-04-18 15:22:00,0.67715,0.6773,0.67715,0.6772,1997199999.0
2007-04-18 15:23:00,0.6772,0.67725,0.6771,0.6771,1434799992.0
2007-04-18 15:24:00,0.6771,0.67715,0.67705,0.67705,2093100006.0
2007-04-18 15:25:00,0.67705,0.6772,0.67705,0.6771,1766099988.0
2007-04-18 15:26:00,0.6771,0.6771,0.67705,0.6771,536799990.0
2007-04-18 15:27:00,0.6771,0.67715,0.67705,0.67715,1237900010.0
2007-04-18 15:28:00,0.67715,0.6772,0.67705,0.67705,1338800000.0
2007-04-18 15:29:00,0.6771,0.6772,0.67705,0.67715,1791900019.0
2007-04-18 15:30:00,0.67715,0.67715,0.6771,0.6771,893600018.0
2007-04-18 15:31:00,0.6771,0.6771,0.6771,0.6771,502399994.0
2007-04-18 15:32:00,0.6771,0.67715,0.6771,0.6771,1388899981.0
2007-04-18 15:33:00,0.6771,0.6772,0.6771,0.6772,1906599995.0
2007-04-18 15:34:00,0.6772,0.67725,0.6772,0.67725,311899999.0
2007-04-18 15:35:00,0.6773,0.6773,0.6772,0.6773,473699997.0
2007-04-18 15:36:00,0.6773,0.67735,0.6773,0.6773,644799996.0
2007-04-18 15:37:00,0.6773,0.6773,0.67725,0.67725,1092899998.0
2007-04-18 15:38:00,0.67725,0.6773,0.67715,0.67725,1841599994.0
2007-04-18 15:39:00,0.67725,0.6773,0.6772,0.6772,787100003.0
2007-04-18 15:40:00,0.6772,0.6773,0.6772,0.6772,1783199987.0
2007-04-18 15:41:00,0.6772,0.6772,0.67715,0.6772,927499993.0
2007-04-18 15:42:00,0.6772,0.6772,0.67715,0.6772,2003000000.0
2007-04-18 15:43:00,0.67715,0.6772,0.67715,0.6772,1186699993.0
2007-04-18 15:44:00,0.67715,0.6773,0.67715,0.6772,1378900013.0
2007-04-18 15:45:00,0.67715,0.6773,0.67715,0.67715,1470899991.0
2007-04-18 15:46:00,0.6772,0.6772,0.67715,0.6772,598999996.0
2007-04-18 15:47:00,0.6772,0.6772,0.67715,0.67715,268000000.0
2007-04-18 15:48:00,0.67715,0.67715,0.677,0.67705,556800000.0
2007-04-18 15:49:00,0.67705,0.67705,0.677,0.677,593000008.0
2007-04-18 15:50:00,0.677,0.677,0.67685,0.677,1237300004.0
2007-04-18 15:51:00,0.677,0.677,0.6769,0.677,920000000.0
2007-04-18 15:52:00,0.67695,0.67705,0.67695,0.67705,431999997.0
2007-04-18 15:53:00,0.67705,0.6771,0.677,0.677,660999997.0
2007-04-18 15:54:00,0.677,0.677,0.6769,0.6769,798799999.0
2007-04-18 15:55:00,0.6769,0.677,0.67685,0.677,986699998.0
2007-04-18 15:56:00,0.67695,0.6771,0.67695,0.67705,1055900002.0
2007-04-18 15:57:00,0.67705,0.6772,0.67705,0.6772,976899995.0
2007-04-18 15:58:00,0.67715,0.6772,0.6771,0.67715,360099991.0
2007-04-18 15:59:00,0.6772,0.6773,0.67715,0.6772,1197999992.0
2007-04-18 16:00:00,0.6772,0.6772,0.67705,0.6771,1108199999.0
2007-04-18 16:01:00,0.6771,0.6771,0.677,0.6771,613299998.0
2007-04-18 16:02:00,0.67705,0.67725,0.67705,0.6772,1038299994.0
2007-04-18 16:03:00,0.67715,0.6772,0.6771,0.6772,230799998.0
2007-04-18 16:04:00,0.67715,0.6772,0.67715,0.67715,41600000.0
2007-04-18 16:05:00,0.67715,0.67715,0.677,0.677,177499996.0
2007-04-18 16:06:00,0.677,0.677,0.67685,0.67685,837099997.0
2007-04-18 16:07:00,0.67685,0.677,0.67685,0.67695,1005600003.0
2007-04-18 16:08:00,0.677,0.677,0.67695,0.677,531000000.0
2007-04-18 16:09:00,0.677,0.67705,0.67695,0.677,991300004.0
2007-04-18 16:10:00,0.677,0.6771,0.67695,0.6771,660599999.0
2007-04-18 16:11:00,0.67705,0.67705,0.67695,0.677,843799992.0
2007-04-18 16:12:00,0.677,0.677,0.67685,0.67685,902199999.0
2007-04-18 16:13:00,0.67685,0.6769,0.67675,0.67675,1895599994.0
2007-04-18 16:14:00,0.67675,0.67685,0.67675,0.67685,1061199998.0
2007-04-18 16:15:00,0.6768,0.6769,0.6768,0.67685,1085100009.0
2007-04-18 16:16:00,0.67685,0.677,0.67685,0.677,1324799994.0
2007-04-18 16:17:00,0.67695,0.6771,0.67695,0.6771,871599992.0
2007-04-18 16:18:00,0.6771,0.6771,0.677,0.67705,667999991.0
2007-04-18 16:19:00,0.67705,0.6771,0.67695,0.67695,1146900010.0
2007-04-18 16:20:00,0.67695,0.67705,0.67695,0.67695,1498899995.0
2007-04-18 16:21:00,0.677,0.677,0.67695,0.677,1284600000.0
2007-04-18 16:22:00,0.677,0.677,0.67695,0.67695,541600000.0
2007-04-18 16:23:00,0.67695,0.677,0.6769,0.677,645900001.0
2007-04-18 16:24:00,0.677,0.677,0.67695,0.677,440500000.0
2007-04-18 16:25:00,0.677,0.677,0.6769,0.6769,324699998.0
2007-04-18 16:26:00,0.6769,0.6769,0.67675,0.6769,887999991.0
2007-04-18 16:27:00,0.6769,0.6769,0.67685,0.67685,657300008.0
2007-04-18 16:28:00,0.6769,0.6769,0.67685,0.6769,622500000.0
2007-04-18 16:29:00,0.6769,0.6769,0.67685,0.6769,241600000.0
2007-04-18 16:30:00,0.6769,0.6769,0.67685,0.67685,204700000.0
2007-04-18 16:31:00,0.6769,0.6769,0.6768,0.6769,282000000.0
2007-04-18 16:32:00,0.6769,0.6769,0.6769,0.6769,558399998.0
2007-04-18 16:33:00,0.6769,0.6769,0.6769,0.6769,265600000.0
2007-04-18 16:34:00,0.6769,0.677,0.6769,0.677,442899999.0
2007-04-18 16:35:00,0.677,0.677,0.6769,0.6769,647799991.0
2007-04-18 16:36:00,0.6769,0.677,0.67685,0.67695,617399991.0
2007-04-18 16:37:00,0.67695,0.677,0.67685,0.67695,360200003.0
2007-04-18 16:38:00,0.677,0.677,0.67685,0.677,621099993.0
2007-04-18 16:39:00,0.677,0.67705,0.67695,0.67695,2073800002.0
2007-04-18 16:40:00,0.677,0.677,0.6769,0.677,1190099990.0
2007-04-18 16:41:00,0.677,0.677,0.67695,0.677,86999999.0
2007-04-18 16:42:00,0.677,0.677,0.677,0.677,167699998.0
2007-04-18 16:43:00,0.677,0.6771,0.677,0.67705,938599984.0
2007-04-18 16:44:00,0.67705,0.6771,0.67705,0.6771,231200001.0
2007-04-18 16:45:00,0.6771,0.6771,0.67705,0.67705,859799988.0
2007-04-18 16:46:00,0.67705,0.6771,0.6769,0.6769,1439999991.0
2007-04-18 16:47:00,0.6769,0.677,0.6769,0.67695,831300000.0
2007-04-18 16:48:00,0.677,0.677,0.677,0.677,445599996.0
2007-04-18 16:49:00,0.677,0.677,0.67695,0.677,126000000.0
2007-04-18 16:50:00,0.677,0.677,0.677,0.677,276000000.0
2007-04-18 16:51:00,0.677,0.67705,0.677,0.67705,255999998.0
2007-04-18 16:52:00,0.67705,0.67705,0.677,0.67705,180799998.0
2007-04-18 16:53:00,0.677,0.6771,0.67695,0.677,593899995.0
2007-04-18 16:54:00,0.67705,0.6771,0.677,0.677,423099992.0
2007-04-18 16:55:00,0.677,0.6771,0.67695,0.6771,486299997.0
2007-04-18 16:56:00,0.67705,0.67705,0.67695,0.677,659800009.0
2007-04-18 16:57:00,0.677,0.6771,0.67695,0.67705,1159099990.0
2007-04-18 16:58:00,0.67705,0.6772,0.67705,0.6771,1854400019.0
2007-04-18 16:59:00,0.6771,0.6773,0.6771,0.6773,1726000003.0
2007-04-18 17:00:00,0.6773,0.6773,0.6772,0.67725,725100002.0
2007-04-18 17:01:00,0.67725,0.67735,0.67725,0.67725,938399993.0
2007-04-18 17:02:00,0.67725,0.6773,0.6772,0.6773,954500005.0
2007-04-18 17:03:00,0.6773,0.6773,0.6772,0.6773,347999999.0
2007-04-18 17:04:00,0.6773,0.67735,0.67725,0.67735,985600005.0
2007-04-18 17:05:00,0.67735,0.6774,0.6773,0.6774,691100003.0
2007-04-18 17:06:00,0.6774,0.67745,0.67735,0.67745,906700006.0
2007-04-18 17:07:00,0.6774,0.67745,0.67735,0.67735,1593099993.0
2007-04-18 17:08:00,0.6774,0.6774,0.6773,0.67735,383499996.0
2007-04-18 17:09:00,0.6773,0.6774,0.67725,0.67725,930099992.0
2007-04-18 17:10:00,0.67725,0.6774,0.67725,0.67735,693600003.0
2007-04-18 17:11:00,0.6774,0.67745,0.67735,0.67745,1193699984.0
2007-04-18 17:12:00,0.67745,0.6775,0.67735,0.6775,1542300006.0
2007-04-18 17:13:00,0.6775,0.6775,0.6774,0.6775,1105399986.0
2007-04-18 17:14:00,0.6775,0.6775,0.67745,0.6775,823299994.0
2007-04-18 17:15:00,0.6775,0.6775,0.67745,0.6775,790499998.0
2007-04-18 17:16:00,0.6775,0.6775,0.6775,0.6775,1320100001.0
2007-04-18 17:17:00,0.6775,0.6775,0.6774,0.67745,475699998.0
2007-04-18 17:18:00,0.6775,0.6775,0.67745,0.6775,294500002.0
2007-04-18 17:19:00,0.6775,0.67755,0.6775,0.67755,970899994.0
2007-04-18 17:20:00,0.67755,0.67755,0.6775,0.67755,843700000.0
2007-04-18 17:21:00,0.67755,0.67755,0.6775,0.67755,757800004.0
2007-04-18 17:22:00,0.67755,0.67755,0.6775,0.67755,630100004.0
2007-04-18 17:23:00,0.67755,0.67755,0.6775,0.67755,708000000.0
2007-04-18 17:24:00,0.6775,0.6776,0.6775,0.6776,1251999997.0
2007-04-18 17:25:00,0.67765,0.67765,0.67755,0.6776,1464099994.0
2007-04-18 17:26:00,0.6776,0.6776,0.6776,0.6776,1016900005.0
2007-04-18 17:27:00,0.67765,0.67765,0.67755,0.67755,1083599993.0
2007-04-18 17:28:00,0.67755,0.6776,0.6775,0.67755,1381400007.0
2007-04-18 17:29:00,0.67755,0.67755,0.6775,0.6775,1038600004.0
2007-04-18 17:30:00,0.6775,0.67755,0.67745,0.6775,1241900001.0
2007-04-18 17:31:00,0.6775,0.6775,0.6775,0.6775,410400000.0
2007-04-18 17:32:00,0.6775,0.6775,0.67745,0.6775,704099997.0
2007-04-18 17:33:00,0.6775,0.6775,0.6774,0.6774,941499987.0
2007-04-18 17:34:00,0.67745,0.6775,0.67735,0.6775,786899995.0
2007-04-18 17:35:00,0.6775,0.6775,0.67745,0.67745,190799999.0
2007-04-18 17:36:00,0.6775,0.67755,0.67745,0.67745,1730999976.0
2007-04-18 17:37:00,0.67745,0.6775,0.67735,0.6774,1032199996.0
2007-04-18 17:38:00,0.6774,0.6775,0.6774,0.67745,343200004.0
2007-04-18 17:39:00,0.67745,0.67745,0.6774,0.6774,626300005.0
2007-04-18 17:40:00,0.6774,0.67745,0.67725,0.67735,1505699995.0
2007-04-18 17:41:00,0.67735,0.6775,0.67735,0.6774,1200600021.0
2007-04-18 17:42:00,0.6774,0.6774,0.67735,0.67735,756300005.0
2007-04-18 17:43:00,0.67735,0.6774,0.67735,0.6774,206800001.0
2007-04-18 17:44:00,0.6774,0.6774,0.67735,0.6774,646699993.0
2007-04-18 17:45:00,0.6774,0.6774,0.6773,0.6774,791299994.0
2007-04-18 17:46:00,0.67735,0.6774,0.6773,0.6773,588899998.0
2007-04-18 17:47:00,0.67735,0.67735,0.67725,0.6773,436499999.0
2007-04-18 17:48:00,0.67725,0.6773,0.67725,0.6773,1116199994.0
2007-04-18 17:49:00,0.6773,0.67735,0.6773,0.6773,391100001.0
2007-04-18 17:50:00,0.6773,0.67735,0.67725,0.67735,1598199999.0
2007-04-18 17:51:00,0.67735,0.6774,0.6773,0.6773,886599993.0
2007-04-18 17:52:00,0.6773,0.6773,0.67725,0.67725,1136599995.0
2007-04-18 17:53:00,0.67725,0.6774,0.67725,0.67735,946800002.0
2007-04-18 17:54:00,0.6774,0.6774,0.6773,0.6774,146400001.0
2007-04-18 17:55:00,0.6774,0.6774,0.6772,0.6772,951099995.0
2007-04-18 17:56:00,0.6772,0.6773,0.6772,0.6773,423500005.0
2007-04-18 17:57:00,0.67725,0.6773,0.67725,0.6773,463599994.0
2007-04-18 17:58:00,0.6773,0.6773,0.67725,0.67725,766200000.0
2007-04-18 17:59:00,0.6773,0.6773,0.67725,0.6773,164200003.0
2007-04-18 18:00:00,0.6773,0.6773,0.67725,0.6773,656199996.0
2007-04-18 18:01:00,0.6773,0.6774,0.67725,0.67725,1205699993.0
2007-04-18 18:02:00,0.67725,0.67735,0.67725,0.6773,948900001.0
2007-04-18 18:03:00,0.6773,0.6774,0.67725,0.6774,352800003.0
2007-04-18 18:04:00,0.6774,0.6774,0.6773,0.6773,78900001.0
2007-04-18 18:05:00,0.6773,0.6774,0.6773,0.6774,76000000.0
2007-04-18 18:06:00,0.6774,0.67745,0.6773,0.67735,706399999.0
2007-04-18 18:07:00,0.67735,0.6774,0.6773,0.67735,292799996.0
2007-04-18 18:08:00,0.67735,0.67735,0.67715,0.67715,288000002.0
2007-04-18 18:09:00,0.67715,0.6773,0.67715,0.6772,803700014.0
2007-04-18 18:10:00,0.6772,0.6773,0.67715,0.6773,445999997.0
2007-04-18 18:11:00,0.6773,0.6773,0.6773,0.6773,87200000.0
2007-04-18 18:12:00,0.6773,0.67735,0.6773,0.67735,270500000.0
2007-04-18 18:13:00,0.67735,0.67735,0.67725,0.6773,220800000.0
2007-04-18 18:14:00,0.6773,0.67735,0.6773,0.67735,589700000.0
2007-04-18 18:15:00,0.6774,0.6774,0.6772,0.6773,737600000.0
2007-04-18 18:16:00,0.67725,0.67735,0.67725,0.67735,581200000.0
2007-04-18 18:17:00,0.67735,0.67745,0.67735,0.6774,204000000.0
2007-04-18 18:18:00,0.67745,0.67745,0.67745,0.67745,47200000.0
2007-04-18 18:19:00,0.67745,0.67745,0.67735,0.6774,218199997.0
2007-04-18 18:20:00,0.6774,0.6774,0.6773,0.67735,214600001.0
2007-04-18 18:21:00,0.6774,0.6774,0.6773,0.67735,73200000.0
2007-04-18 18:22:00,0.6774,0.6774,0.67725,0.67725,274700005.0
2007-04-18 18:23:00,0.6773,0.6773,0.6773,0.6773,153600000.0
2007-04-18 18:24:00,0.6773,0.6773,0.67725,0.67725,399499999.0
2007-04-18 18:25:00,0.67725,0.6773,0.67725,0.6773,243100000.0
2007-04-18 18:26:00,0.6773,0.6773,0.6772,0.67725,92000001.0
2007-04-18 18:27:00,0.67725,0.6773,0.67725,0.6773,236800000.0
2007-04-18 18:28:00,0.6773,0.6773,0.67725,0.6773,155500000.0
2007-04-18 18:29:00,0.6773,0.6773,0.67725,0.6773,444199999.0
2007-04-18 18:30:00,0.67725,0.67735,0.6772,0.67735,302999999.0
2007-04-18 18:31:00,0.67735,0.67735,0.6773,0.67735,156800001.0
2007-04-18 18:32:00,0.67735,0.67735,0.6773,0.6773,208800000.0
2007-04-18 18:33:00,0.6773,0.6773,0.6773,0.6773,139999999.0
2007-04-18 18:34:00,0.6773,0.6773,0.6773,0.6773,72800000.0
2007-04-18 18:35:00,0.6773,0.6773,0.67725,0.6773,128000000.0
2007-04-18 18:36:00,0.6773,0.6773,0.6772,0.67725,468600002.0
2007-04-18 18:37:00,0.67725,0.67725,0.6772,0.6772,212100000.0
2007-04-18 18:38:00,0.6772,0.67725,0.67715,0.67725,144400002.0
2007-04-18 18:39:00,0.67725,0.6773,0.67725,0.67725,18400000.0
2007-04-18 18:40:00,0.67725,0.6773,0.6772,0.67725,493399998.0
2007-04-18 18:41:00,0.67725,0.67725,0.67715,0.6772,745599993.0
2007-04-18 18:42:00,0.67725,0.6773,0.6772,0.6773,84000002.0
2007-04-18 18:43:00,0.6773,0.6773,0.6772,0.6772,239600000.0
2007-04-18 18:44:00,0.6772,0.6772,0.67715,0.67715,547200004.0
2007-04-18 18:45:00,0.6772,0.6772,0.67715,0.67715,30400000.0
2007-04-18 18:46:00,0.67715,0.67715,0.6771,0.67715,318600002.0
2007-04-18 18:47:00,0.6771,0.67715,0.67705,0.6771,655499997.0
2007-04-18 18:48:00,0.67705,0.6772,0.67705,0.6772,590100003.0
2007-04-18 18:49:00,0.6772,0.6772,0.6771,0.6771,148800000.0
2007-04-18 18:50:00,0.6771,0.6771,0.677,0.67705,609000003.0
2007-04-18 18:51:00,0.67705,0.67705,0.6769,0.6769,630399993.0
2007-04-18 18:52:00,0.67695,0.677,0.6769,0.67695,415000004.0
2007-04-18 18:53:00,0.677,0.677,0.67695,0.67695,658599991.0
2007-04-18 18:54:00,0.677,0.6771,0.67695,0.6771,165899999.0
2007-04-18 18:55:00,0.6771,0.6771,0.67705,0.6771,34900000.0
2007-04-18 18:56:00,0.6771,0.6771,0.6771,0.6771,53600000.0
2007-04-18 18:57:00,0.67705,0.6771,0.677,0.6771,72699999.0
2007-04-18 18:58:00,0.6771,0.6771,0.677,0.6771,324299999.0
2007-04-18 18:59:00,0.6771,0.6771,0.67695,0.677,611200000.0
2007-04-18 19:00:00,0.67705,0.6771,0.67705,0.6771,430900000.0
2007-04-18 19:01:00,0.67705,0.6771,0.67705,0.6771,147200000.0
2007-04-18 19:02:00,0.6771,0.6771,0.67705,0.67705,117500000.0
2007-04-18 19:03:00,0.67705,0.6771,0.677,0.67705,273599998.0
2007-04-18 19:04:00,0.6771,0.6771,0.677,0.6771,418300007.0
2007-04-18 19:05:00,0.6771,0.6771,0.677,0.67705,269600000.0
2007-04-18 19:06:00,0.67705,0.67705,0.6769,0.6769,350099994.0
2007-04-18 19:07:00,0.6769,0.6769,0.67685,0.67685,34400000.0
2007-04-18 19:08:00,0.67685,0.67685,0.67675,0.6768,661799995.0
2007-04-18 19:09:00,0.67685,0.6769,0.6768,0.6769,200700006.0
2007-04-18 19:10:00,0.6769,0.6769,0.6769,0.6769,52000000.0
2007-04-18 19:11:00,0.6769,0.6769,0.67675,0.67685,399700002.0
2007-04-18 19:12:00,0.6769,0.6769,0.67685,0.6769,331300001.0
2007-04-18 19:13:00,0.6769,0.6769,0.6769,0.6769,32000000.0
2007-04-18 19:14:00,0.67685,0.6769,0.6768,0.6768,153400001.0
2007-04-18 19:15:00,0.6768,0.67685,0.6768,0.67685,452000002.0
2007-04-18 19:16:00,0.6768,0.6769,0.6768,0.6769,174399998.0
2007-04-18 19:17:00,0.6769,0.6769,0.67685,0.6769,46600000.0
2007-04-18 19:18:00,0.6769,0.6769,0.67685,0.6769,63400000.0
2007-04-18 19:19:00,0.6769,0.6769,0.67685,0.6769,65600000.0
2007-04-18 19:20:00,0.6769,0.67695,0.6769,0.67695,257600000.0
2007-04-18 19:21:00,0.67695,0.67695,0.6769,0.6769,863200001.0
2007-04-18 19:22:00,0.6769,0.6769,0.67685,0.6769,911700003.0
2007-04-18 19:23:00,0.6769,0.6769,0.67685,0.67685,671799997.0
2007-04-18 19:24:00,0.67685,0.67695,0.67685,0.67685,1151499995.0
2007-04-18 19:25:00,0.67685,0.67695,0.67685,0.67695,783999993.0
2007-04-18 19:26:00,0.67685,0.677,0.67685,0.677,475000003.0
2007-04-18 19:27:00,0.677,0.677,0.67695,0.677,64299999.0
2007-04-18 19:28:00,0.677,0.6771,0.67695,0.6771,592799995.0
2007-04-18 19:29:00,0.6771,0.6771,0.67705,0.6771,255099999.0
2007-04-18 19:30:00,0.6771,0.6771,0.67705,0.67705,403800001.0
2007-04-18 19:31:00,0.6771,0.6772,0.6771,0.6772,599200007.0
2007-04-18 19:32:00,0.6772,0.6772,0.6772,0.6772,353199998.0
2007-04-18 19:33:00,0.6772,0.6772,0.6772,0.6772,8800000.0
2007-04-18 19:34:00,0.6772,0.6772,0.6772,0.6772,9600000.0
2007-04-18 19:35:00,0.6772,0.6772,0.6772,0.6772,20800000.0
2007-04-18 19:36:00,0.6772,0.6772,0.6772,0.6772,33600000.0
2007-04-18 19:37:00,0.6772,0.6772,0.6772,0.6772,4000000.0
2007-04-18 19:38:00,0.67697,0.67714,0.67697,0.67698,149600000.0
2007-04-18 19:39:00,0.6772,0.6772,0.6772,0.6772,175500000.0
2007-04-18 19:40:00,0.6772,0.6772,0.67715,0.6772,229399999.0
2007-04-18 19:41:00,0.6772,0.6772,0.6772,0.6772,33800000.0
2007-04-18 19:42:00,0.6771,0.67714,0.67695,0.67708,217300000.0
2007-04-18 19:43:00,0.6772,0.6772,0.6772,0.6772,34400000.0
2007-04-18 19:44:00,0.6772,0.6772,0.6772,0.6772,27200000.0
2007-04-18 19:45:00,0.6772,0.67725,0.67715,0.67715,296800004.0
2007-04-18 19:46:00,0.6772,0.6772,0.67715,0.67715,28800000.0
2007-04-18 19:47:00,0.67715,0.6772,0.67715,0.6772,97500000.0
2007-04-18 19:48:00,0.6772,0.6772,0.67715,0.67715,12000000.0
2007-04-18 19:49:00,0.67715,0.67715,0.6771,0.67715,42399999.0
2007-04-18 19:50:00,0.6771,0.67715,0.6771,0.6771,252500002.0
2007-04-18 19:51:00,0.6771,0.6771,0.6771,0.6771,39200001.0
2007-04-18 19:52:00,0.6771,0.67715,0.6771,0.67715,195800000.0
2007-04-18 19:53:00,0.67698,0.67708,0.67693,0.67694,431199993.0
2007-04-18 19:54:00,0.6771,0.67715,0.6771,0.6771,188300001.0
2007-04-18 19:55:00,0.6771,0.6772,0.6771,0.6772,93400000.0
2007-04-18 19:56:00,0.6771,0.6772,0.6771,0.6772,103800000.0
2007-04-18 19:57:00,0.6772,0.6772,0.67705,0.67715,178399998.0
2007-04-18 19:58:00,0.67715,0.67715,0.6771,0.6771,283199999.0
2007-04-18 19:59:00,0.6771,0.6772,0.6771,0.67715,41300000.0
2007-04-18 20:00:00,0.6772,0.6772,0.6771,0.67715,49599998.0
2007-04-18 20:01:00,0.6771,0.6771,0.6771,0.6771,68000002.0
2007-04-18 20:02:00,0.6771,0.6772,0.6771,0.6772,138399999.0
2007-04-18 20:03:00,0.6772,0.6772,0.6771,0.6772,31800000.0
2007-04-18 20:04:00,0.677,0.6771,0.67699,0.677,1325499999.0
2007-04-18 20:05:00,0.6772,0.6772,0.6772,0.6772,4000000.0
2007-04-18 20:06:00,0.6772,0.6772,0.6772,0.6772,4000000.0
2007-04-18 20:07:00,0.6772,0.6772,0.6772,0.6772,3200000.0
2007-04-18 20:08:00,0.6772,0.6772,0.6772,0.6772,2800000.0
2007-04-18 20:09:00,0.6772,0.6772,0.6772,0.6772,12000000.0
2007-04-18 20:10:00,0.6772,0.6772,0.677,0.67715,727900004.0
2007-04-18 20:11:00,0.67715,0.6772,0.67705,0.67705,658699996.0
2007-04-18 20:12:00,0.67705,0.6772,0.67705,0.67715,743399999.0
2007-04-18 20:13:00,0.6771,0.6772,0.6771,0.6772,233800003.0
2007-04-18 20:14:00,0.67715,0.67715,0.6771,0.67715,297900006.0
2007-04-18 20:15:00,0.6771,0.67715,0.6771,0.6771,1714800009.0
2007-04-18 20:16:00,0.6771,0.6771,0.67705,0.6771,355200004.0
2007-04-18 20:17:00,0.6771,0.6771,0.6769,0.677,919500002.0
2007-04-18 20:18:00,0.6771,0.6771,0.67695,0.67695,1416700004.0
2007-04-18 20:19:00,0.67695,0.6771,0.67695,0.677,441699997.0
2007-04-18 20:20:00,0.677,0.677,0.67695,0.677,1161299994.0
2007-04-18 20:21:00,0.677,0.677,0.677,0.677,660099994.0
2007-04-18 20:22:00,0.677,0.677,0.677,0.677,45600000.0
2007-04-18 20:23:00,0.677,0.677,0.677,0.677,46400000.0
2007-04-18 20:24:00,0.677,0.677,0.677,0.677,58600000.0
2007-04-18 20:25:00,0.677,0.677,0.677,0.677,17600000.0
2007-04-18 20:26:00,0.677,0.677,0.67695,0.67695,40600000.0
2007-04-18 20:27:00,0.677,0.677,0.677,0.677,52000000.0
2007-04-18 20:28:00,0.677,0.677,0.67695,0.67695,30400000.0
2007-04-18 20:29:00,0.67695,0.677,0.67695,0.677,24800000.0
2007-04-18 20:30:00,0.677,0.677,0.677,0.677,26400000.0
2007-04-18 20:31:00,0.677,0.677,0.677,0.677,2400000.0
2007-04-18 20:32:00,0.677,0.677,0.677,0.677,32800000.0
2007-04-18 20:33:00,0.677,0.677,0.677,0.677,191999996.0
2007-04-18 20:34:00,0.677,0.677,0.67695,0.677,639999996.0
2007-04-18 20:35:00,0.677,0.677,0.677,0.677,19200000.0
2007-04-18 20:36:00,0.677,0.677,0.677,0.677,11200000.0
2007-04-18 20:37:00,0.677,0.677,0.677,0.677,1600000.0
2007-04-18 20:38:00,0.67695,0.67695,0.6769,0.6769,878200006.0
2007-04-18 20:39:00,0.6769,0.6769,0.67685,0.6769,223199997.0
2007-04-18 20:40:00,0.6769,0.6769,0.6769,0.6769,15200000.0
2007-04-18 20:41:00,0.6769,0.6769,0.67685,0.6769,56800000.0
2007-04-18 20:42:00,0.6769,0.6769,0.6768,0.6768,260000002.0
2007-04-18 20:43:00,0.6768,0.6769,0.67675,0.6768,482799998.0
2007-04-18 20:44:00,0.6768,0.67685,0.67675,0.6768,894899999.0
2007-04-18 20:45:00,0.67685,0.67685,0.67675,0.67685,762799999.0
2007-04-18 20:46:00,0.67685,0.6769,0.67685,0.6769,15200000.0
2007-04-18 20:47:00,0.6769,0.6769,0.6768,0.67685,56800001.0
2007-04-18 20:48:00,0.67685,0.6769,0.6768,0.67685,132000001.0
2007-04-18 20:49:00,0.6769,0.6769,0.6769,0.6769,11200000.0
2007-04-18 20:50:00,0.6769,0.6769,0.67685,0.6769,17400000.0
2007-04-18 20:51:00,0.67685,0.6769,0.67675,0.67685,305800004.0
2007-04-18 20:52:00,0.6768,0.6769,0.6768,0.6769,81799999.0
2007-04-18 20:53:00,0.67685,0.6769,0.67685,0.6769,44000000.0
2007-04-18 20:54:00,0.6769,0.677,0.6769,0.67695,479500001.0
2007-04-18 20:55:00,0.677,0.677,0.67685,0.67695,129299996.0
2007-04-18 20:56:00,0.67695,0.677,0.67695,0.677,89000000.0
2007-04-18 20:57:00,0.677,0.677,0.67695,0.677,53700000.0
2007-04-18 20:58:00,0.6769,0.677,0.6769,0.6769,196900001.0
2007-04-18 20:59:00,0.6769,0.677,0.67685,0.677,854200001.0
2007-04-18 21:00:00,0.67695,0.677,0.6769,0.677,309700001.0
2007-04-18 21:01:00,0.677,0.677,0.6769,0.677,834799989.0
2007-04-18 21:02:00,0.677,0.67705,0.67695,0.677,720400001.0
2007-04-18 21:03:00,0.677,0.67715,0.677,0.6771,638099989.0
2007-04-18 21:04:00,0.6771,0.6772,0.67705,0.6771,367600003.0
2007-04-18 21:05:00,0.6771,0.6772,0.6771,0.6772,278200000.0
2007-04-18 21:06:00,0.6772,0.6772,0.67715,0.67715,95600000.0
2007-04-18 21:07:00,0.67715,0.6772,0.67705,0.6771,416399998.0
2007-04-18 21:08:00,0.6771,0.67715,0.6771,0.6771,254499997.0
2007-04-18 21:09:00,0.6771,0.67715,0.67705,0.67705,197299996.0
2007-04-18 21:10:00,0.6771,0.6771,0.6771,0.6771,115200000.0
2007-04-18 21:11:00,0.6771,0.6771,0.6771,0.6771,168800000.0
2007-04-18 21:12:00,0.6771,0.6771,0.67685,0.67695,336499999.0
2007-04-18 21:13:00,0.677,0.677,0.67695,0.677,239699999.0
2007-04-18 21:14:00,0.67695,0.677,0.67695,0.677,80000000.0
2007-04-18 21:15:00,0.677,0.677,0.6768,0.6769,676499999.0
2007-04-18 21:16:00,0.67695,0.677,0.67685,0.677,518100000.0
2007-04-18 21:17:00,0.67695,0.6771,0.67695,0.6771,264499999.0
2007-04-18 21:18:00,0.6771,0.6771,0.6771,0.6771,15100000.0
2007-04-18 21:19:00,0.6771,0.6771,0.67705,0.67705,20800000.0
2007-04-18 21:20:00,0.6771,0.6771,0.67705,0.67705,11200000.0
2007-04-18 21:21:00,0.6771,0.6771,0.677,0.6771,115200001.0
2007-04-18 21:22:00,0.6771,0.6771,0.677,0.6771,103199999.0
2007-04-18 21:23:00,0.6771,0.6771,0.67705,0.67705,551699994.0
2007-04-18 21:24:00,0.6771,0.6771,0.6771,0.6771,383400002.0
2007-04-18 21:25:00,0.67705,0.6771,0.67705,0.6771,421900000.0
2007-04-18 21:26:00,0.6771,0.6771,0.67705,0.6771,102100000.0
2007-04-18 21:27:00,0.6771,0.6771,0.67705,0.6771,119900000.0
2007-04-18 21:28:00,0.67705,0.6771,0.67705,0.6771,116800000.0
2007-04-18 21:29:00,0.6771,0.6771,0.67705,0.6771,69100000.0
2007-04-18 21:30:00,0.6771,0.67715,0.6771,0.6771,285599997.0
2007-04-18 21:31:00,0.6771,0.6771,0.6771,0.6771,144800000.0
2007-04-18 21:32:00,0.6771,0.6771,0.6771,0.6771,132000000.0
2007-04-18 21:33:00,0.6771,0.67715,0.67705,0.67715,186300002.0
2007-04-18 21:34:00,0.6771,0.67715,0.67705,0.67715,280300000.0
2007-04-18 21:35:00,0.6772,0.6772,0.67705,0.6771,366500002.0
2007-04-18 21:36:00,0.67715,0.67715,0.67705,0.6771,412999999.0
2007-04-18 21:37:00,0.6771,0.6772,0.6771,0.6772,375299990.0
2007-04-18 21:38:00,0.6772,0.6772,0.6771,0.67715,71999998.0
2007-04-18 21:39:00,0.67715,0.67715,0.67715,0.67715,32000000.0
2007-04-18 21:40:00,0.67715,0.67715,0.6771,0.67715,399799996.0
2007-04-18 21:41:00,0.6771,0.67715,0.6771,0.67715,76699999.0
2007-04-18 21:42:00,0.6772,0.6772,0.6771,0.67715,41600000.0
2007-04-18 21:43:00,0.6771,0.6771,0.6771,0.6771,89599999.0
2007-04-18 21:44:00,0.67715,0.67715,0.6771,0.6771,166200000.0
2007-04-18 21:45:00,0.6771,0.6771,0.67705,0.6771,389500001.0
2007-04-18 21:46:00,0.67705,0.67715,0.67705,0.6771,640299992.0
2007-04-18 21:47:00,0.6771,0.6771,0.6771,0.6771,386300005.0
2007-04-18 21:48:00,0.6771,0.6772,0.67705,0.6772,290400001.0
2007-04-18 21:49:00,0.6772,0.6772,0.67705,0.6772,416999998.0
2007-04-18 21:50:00,0.6772,0.6772,0.6772,0.6772,148800000.0
2007-04-18 21:51:00,0.6772,0.6772,0.67715,0.6772,413800000.0
2007-04-18 21:52:00,0.67715,0.6773,0.67715,0.67725,222199998.0
2007-04-18 21:53:00,0.6772,0.67725,0.67715,0.67715,1031899997.0
2007-04-18 21:54:00,0.6772,0.6772,0.6772,0.6772,117600000.0
2007-04-18 21:55:00,0.6772,0.6772,0.67715,0.6772,92800000.0
2007-04-18 21:56:00,0.6772,0.6772,0.67715,0.67715,113400000.0
2007-04-18 21:57:00,0.6772,0.6772,0.67715,0.6772,55800000.0
2007-04-18 21:58:00,0.6772,0.6772,0.67715,0.6772,20800000.0
2007-04-18 21:59:00,0.6772,0.6772,0.6772,0.6772,33500000.0
2007-04-18 22:00:00,0.6772,0.6773,0.67715,0.67725,314600004.0
2007-04-18 22:01:00,0.6773,0.6773,0.67725,0.6773,5500000.0
2007-04-18 22:02:00,0.6773,0.6773,0.67725,0.67725,149200001.0
2007-04-18 22:03:00,0.6773,0.6773,0.6773,0.6773,31200000.0
2007-04-18 22:04:00,0.6773,0.6773,0.6773,0.6773,6400000.0
2007-04-18 22:05:00,0.67715,0.67728,0.67713,0.67713,139200000.0
2007-04-18 22:06:00,0.67735,0.67735,0.6773,0.67735,35200000.0
2007-04-18 22:07:00,0.67735,0.67735,0.6773,0.6773,23200000.0
2007-04-18 22:08:00,0.6773,0.6773,0.67725,0.67725,55200000.0
2007-04-18 22:09:00,0.6773,0.6774,0.67725,0.6774,333800001.0
2007-04-18 22:10:00,0.67735,0.67745,0.6773,0.67735,379500000.0
2007-04-18 22:11:00,0.67735,0.6774,0.6773,0.6773,470399999.0
2007-04-18 22:12:00,0.6773,0.6773,0.67725,0.67725,480899995.0
2007-04-18 22:13:00,0.67725,0.67745,0.67725,0.67735,529900004.0
2007-04-18 22:14:00,0.6773,0.6774,0.6773,0.6774,193599997.0
2007-04-18 22:15:00,0.6775,0.6775,0.6775,0.6775,45600000.0
2007-04-18 22:16:00,0.6775,0.6775,0.6775,0.6775,66400000.0
2007-04-18 22:17:00,0.6775,0.6775,0.6775,0.6775,32000000.0
2007-04-18 22:18:00,0.6775,0.6775,0.6775,0.6775,24800000.0
2007-04-18 22:19:00,0.6775,0.6775,0.6775,0.6775,50400000.0
2007-04-18 22:20:00,0.6775,0.6775,0.67745,0.6775,73300000.0
2007-04-18 22:21:00,0.6775,0.6775,0.6775,0.6775,96800000.0
2007-04-18 22:22:00,0.6775,0.6775,0.6775,0.6775,100000000.0
2007-04-18 22:23:00,0.6775,0.6776,0.6775,0.6775,784799998.0
2007-04-18 22:24:00,0.6775,0.6775,0.6775,0.6775,19100000.0
2007-04-18 22:25:00,0.6775,0.6775,0.6773,0.6773,201199998.0
2007-04-18 22:26:00,0.6773,0.6774,0.6773,0.6774,396800000.0
2007-04-18 22:27:00,0.6774,0.6777,0.6774,0.6776,452899997.0
2007-04-18 22:28:00,0.6776,0.6776,0.67755,0.6776,232800000.0
2007-04-18 22:29:00,0.6776,0.6777,0.6774,0.6775,694599997.0
2007-04-18 22:30:00,0.67745,0.6775,0.67745,0.6775,511700001.0
2007-04-18 22:31:00,0.6775,0.6776,0.67745,0.6775,515600000.0
2007-04-18 22:32:00,0.6775,0.6776,0.6774,0.6775,745599993.0
2007-04-18 22:33:00,0.6775,0.6776,0.67735,0.67735,372900001.0
2007-04-18 22:34:00,0.67735,0.6775,0.67735,0.6775,385199998.0
2007-04-18 22:35:00,0.6775,0.6775,0.67745,0.67745,122900000.0
2007-04-18 22:36:00,0.6775,0.6775,0.67745,0.6775,138100000.0
2007-04-18 22:37:00,0.6775,0.6776,0.6775,0.6776,790400002.0
2007-04-18 22:38:00,0.6775,0.6776,0.6775,0.6776,252000000.0
2007-04-18 22:39:00,0.6776,0.6776,0.6776,0.6776,34400000.0
2007-04-18 22:40:00,0.6776,0.6776,0.67755,0.6776,15200000.0
2007-04-18 22:41:00,0.6776,0.6776,0.6776,0.6776,170400000.0
2007-04-18 22:42:00,0.6776,0.6776,0.6776,0.6776,3200000.0
2007-04-18 22:43:00,0.6776,0.6776,0.6776,0.6776,44800000.0
2007-04-18 22:44:00,0.6776,0.6776,0.67755,0.6776,40500000.0
2007-04-18 22:45:00,0.67755,0.67755,0.67755,0.67755,32000000.0
2007-04-18 22:46:00,0.67755,0.6776,0.67755,0.6776,20000000.0
2007-04-18 22:47:00,0.6775,0.67765,0.6775,0.67765,397999989.0
2007-04-18 22:48:00,0.67765,0.67765,0.6775,0.6776,352899993.0
2007-04-18 22:49:00,0.67755,0.6776,0.67745,0.67745,691300009.0
2007-04-18 22:50:00,0.6775,0.6776,0.67745,0.6775,318000001.0
2007-04-18 22:51:00,0.6775,0.6775,0.6774,0.6775,284800007.0
2007-04-18 22:52:00,0.67736,0.67746,0.67731,0.67742,16600000.0
2007-04-18 22:53:00,0.6775,0.6775,0.6775,0.6775,22400000.0
2007-04-18 22:54:00,0.6775,0.6775,0.6775,0.6775,53600000.0
2007-04-18 22:55:00,0.6775,0.6775,0.6775,0.6775,14400000.0
2007-04-18 22:56:00,0.6775,0.6776,0.6775,0.6775,312000001.0
2007-04-18 22:57:00,0.6775,0.6775,0.67735,0.67745,258899997.0
2007-04-18 22:58:00,0.6775,0.6775,0.6773,0.6773,233600000.0
2007-04-18 22:59:00,0.6772,0.6773,0.6772,0.6772,254500002.0
2007-04-18 23:00:00,0.6772,0.6772,0.6772,0.6772,202300000.0
2007-04-18 23:01:00,0.6772,0.6773,0.6772,0.6773,171000005.0
2007-04-18 23:02:00,0.6773,0.6773,0.6773,0.6773,32800000.0
2007-04-18 23:03:00,0.6773,0.6773,0.6772,0.6772,61900000.0
2007-04-18 23:04:00,0.6773,0.6773,0.6772,0.6772,73199999.0
2007-04-18 23:05:00,0.6773,0.6773,0.6773,0.6773,27100000.0
2007-04-18 23:06:00,0.6772,0.6772,0.6772,0.6772,22299999.0
2007-04-18 23:07:00,0.6772,0.6772,0.6772,0.6772,22299999.0
2007-04-18 23:08:00,0.6772,0.6773,0.6771,0.6771,127300001.0
2007-04-18 23:09:00,0.6772,0.6772,0.6772,0.6772,32500001.0
2007-04-18 23:10:00,0.6772,0.6774,0.6772,0.6773,150499998.0
2007-04-18 23:11:00,0.6773,0.6774,0.6772,0.6774,226600001.0
2007-04-18 23:12:00,0.6774,0.6774,0.6773,0.6773,100299997.0
2007-04-18 23:13:00,0.6773,0.6774,0.6773,0.6774,132099999.0
2007-04-18 23:14:00,0.6774,0.6774,0.6773,0.6773,86699998.0
2007-04-18 23:15:00,0.6773,0.6775,0.6773,0.6774,112899999.0
2007-04-18 23:16:00,0.6774,0.6774,0.6774,0.6774,10400000.0
2007-04-18 23:17:00,0.6774,0.67755,0.6774,0.6774,117299997.0
2007-04-18 23:18:00,0.67755,0.67755,0.6774,0.67755,26299999.0
2007-04-18 23:19:00,0.67744,0.67744,0.67699,0.67737,87900000.0
2007-04-18 23:20:00,0.6776,0.6776,0.6775,0.6775,15900000.0
2007-04-18 23:21:00,0.6775,0.6775,0.6775,0.6775,25499999.0
2007-04-18 23:22:00,0.6777,0.6777,0.6777,0.6777,2400000.0
2007-04-18 23:23:00,0.67765,0.67765,0.6775,0.6775,22299999.0
2007-04-18 23:24:00,0.67765,0.6777,0.6776,0.6776,65299998.0
2007-04-18 23:25:00,0.6776,0.6777,0.6775,0.6776,150700000.0
2007-04-18 23:26:00,0.6777,0.6777,0.6776,0.6777,43400000.0
2007-04-18 23:27:00,0.6776,0.6777,0.6776,0.6776,19200000.0
2007-04-18 23:28:00,0.6776,0.6777,0.6775,0.67765,128800000.0
2007-04-18 23:29:00,0.6776,0.6777,0.6776,0.6776,22300000.0
2007-04-18 23:30:00,0.6776,0.67765,0.6776,0.67765,37600000.0
2007-04-18 23:31:00,0.6776,0.6776,0.67738,0.67753,206499996.0
2007-04-18 23:32:00,0.6777,0.6777,0.6777,0.6777,800000.0
2007-04-18 23:33:00,0.67765,0.6777,0.6776,0.6776,72700001.0
2007-04-18 23:34:00,0.6776,0.67765,0.6774,0.6774,72700000.0
2007-04-18 23:35:00,0.6776,0.6776,0.6775,0.6775,7200000.0
2007-04-18 23:36:00,0.6776,0.6776,0.67755,0.6776,60400000.0
2007-04-18 23:37:00,0.67755,0.6777,0.67755,0.6776,112300000.0
2007-04-18 23:38:00,0.6776,0.6776,0.6775,0.6775,135900001.0
2007-04-18 23:39:00,0.67765,0.67765,0.67765,0.67765,4000000.0
2007-04-18 23:40:00,0.6775,0.6775,0.6775,0.6775,60700000.0
2007-04-18 23:41:00,0.6775,0.6775,0.6775,0.6775,23100000.0
2007-04-18 23:42:00,0.67755,0.6776,0.6775,0.6775,36700000.0
2007-04-18 23:43:00,0.67738,0.67738,0.67733,0.67738,72000000.0
2007-04-18 23:44:00,0.6775,0.6776,0.6775,0.6775,37099999.0
2007-04-18 23:45:00,0.67738,0.67747,0.67733,0.67733,317100000.0
2007-04-18 23:46:00,0.6775,0.6777,0.6775,0.6776,190399998.0
2007-04-18 23:47:00,0.6776,0.6777,0.6774,0.6775,95100002.0
2007-04-18 23:48:00,0.6774,0.67765,0.6774,0.6774,176399997.0
2007-04-18 23:49:00,0.6775,0.6776,0.67735,0.67735,348100007.0
2007-04-18 23:50:00,0.67735,0.67755,0.67735,0.6774,263900000.0
2007-04-18 23:51:00,0.6773,0.6774,0.6773,0.6774,413599998.0
2007-04-18 23:52:00,0.6774,0.6774,0.6774,0.6774,83299999.0
2007-04-18 23:53:00,0.6774,0.6774,0.6774,0.6774,34299999.0
2007-04-18 23:54:00,0.6774,0.6776,0.6774,0.6776,166799998.0
2007-04-18 23:55:00,0.6775,0.6775,0.6775,0.6775,102900000.0
2007-04-18 23:56:00,0.6775,0.6776,0.6775,0.6776,84400000.0
2007-04-18 23:57:00,0.6776,0.6776,0.6776,0.6776,4000000.0
2007-04-18 23:58:00,0.6774,0.67752,0.6774,0.67743,121500000.0
2007-04-18 23:59:00,0.67743,0.67743,0.6771,0.67736,85400000.0
2007-04-19 00:00:00,0.6776,0.6776,0.6775,0.67755,80000000.0
2007-04-19 00:01:00,0.67755,0.6776,0.6775,0.67755,37600000.0
2007-04-19 00:02:00,0.67755,0.67755,0.67735,0.67735,73299998.0
2007-04-19 00:03:00,0.67755,0.67755,0.67735,0.6775,450099996.0
2007-04-19 00:04:00,0.6775,0.67755,0.6774,0.6775,348799991.0
2007-04-19 00:05:00,0.67745,0.67755,0.67735,0.6774,246299996.0
2007-04-19 00:06:00,0.6774,0.67755,0.67735,0.6775,175800001.0
2007-04-19 00:07:00,0.6774,0.67755,0.67735,0.67735,243799997.0
2007-04-19 00:08:00,0.6775,0.67755,0.67735,0.6774,443499990.0
2007-04-19 00:09:00,0.6774,0.67755,0.6774,0.67755,220699992.0
2007-04-19 00:10:00,0.6774,0.6774,0.67735,0.6774,92899997.0
2007-04-19 00:11:00,0.67755,0.67755,0.67745,0.67745,29200000.0
2007-04-19 00:12:00,0.67745,0.67745,0.6773,0.67745,44700001.0
2007-04-19 00:13:00,0.67745,0.67745,0.67745,0.67745,8000000.0
2007-04-19 00:14:00,0.67745,0.67745,0.67745,0.67745,28000000.0
2007-04-19 00:15:00,0.67745,0.67745,0.67745,0.67745,16000000.0
2007-04-19 00:16:00,0.67745,0.67745,0.6773,0.67745,56599999.0
2007-04-19 00:17:00,0.6773,0.6775,0.6773,0.6774,173999998.0
2007-04-19 00:18:00,0.6775,0.6775,0.6774,0.6774,507100002.0
2007-04-19 00:19:00,0.6774,0.6775,0.6774,0.6775,103100000.0
2007-04-19 00:20:00,0.6774,0.6775,0.6774,0.6775,135199999.0
2007-04-19 00:21:00,0.6775,0.67755,0.6774,0.6774,148000001.0
2007-04-19 00:22:00,0.6774,0.6776,0.6774,0.6774,135900000.0
2007-04-19 00:23:00,0.6774,0.67755,0.6774,0.67755,54299998.0
2007-04-19 00:24:00,0.6775,0.67755,0.6775,0.6775,184000000.0
2007-04-19 00:25:00,0.6775,0.6775,0.6775,0.6775,16000000.0
2007-04-19 00:26:00,0.67755,0.67755,0.6775,0.6775,36000000.0
2007-04-19 00:27:00,0.6775,0.6775,0.6775,0.6775,15200000.0
2007-04-19 00:28:00,0.67755,0.67755,0.6774,0.6774,67999999.0
2007-04-19 00:29:00,0.6774,0.6774,0.6774,0.6774,57400002.0
2007-04-19 00:30:00,0.6775,0.6776,0.6774,0.6776,171699998.0
2007-04-19 00:31:00,0.6774,0.67757,0.6774,0.67748,85000000.0
2007-04-19 00:32:00,0.67755,0.67755,0.67755,0.67755,4800000.0
2007-04-19 00:33:00,0.6776,0.6776,0.6775,0.6776,76000000.0
2007-04-19 00:34:00,0.6776,0.6776,0.6776,0.6776,8800000.0
2007-04-19 00:35:00,0.6776,0.6776,0.6776,0.6776,40799999.0
2007-04-19 00:36:00,0.6776,0.6776,0.6776,0.6776,46399999.0
2007-04-19 00:37:00,0.6776,0.6776,0.6776,0.6776,32000000.0
2007-04-19 00:38:00,0.6776,0.6776,0.6776,0.6776,19200000.0
2007-04-19 00:39:00,0.6776,0.6776,0.67755,0.6776,42400000.0
2007-04-19 00:40:00,0.6776,0.6776,0.6774,0.67755,67899999.0
2007-04-19 00:41:00,0.67755,0.6776,0.67755,0.6776,48800000.0
2007-04-19 00:42:00,0.6776,0.6776,0.6776,0.6776,82400000.0
2007-04-19 00:43:00,0.6776,0.6776,0.67755,0.67755,143299998.0
2007-04-19 00:44:00,0.67755,0.6777,0.6775,0.6776,242199996.0
2007-04-19 00:45:00,0.67755,0.6776,0.67745,0.6776,108800000.0
2007-04-19 00:46:00,0.6775,0.6776,0.6775,0.6776,26400000.0
2007-04-19 00:47:00,0.6776,0.6776,0.6776,0.6776,8800000.0
2007-04-19 00:48:00,0.6776,0.6776,0.6776,0.6776,88800000.0
2007-04-19 00:49:00,0.6776,0.6776,0.67755,0.67755,264500000.0
2007-04-19 00:50:00,0.6776,0.6776,0.67755,0.6776,74200001.0
2007-04-19 00:51:00,0.6776,0.6776,0.6776,0.6776,68800000.0
2007-04-19 00:52:00,0.67761,0.67761,0.67742,0.67742,51200000.0
2007-04-19 00:53:00,0.6774,0.6774,0.6774,0.6774,10400000.0
2007-04-19 00:54:00,0.6776,0.6776,0.6776,0.6776,107200000.0
2007-04-19 00:55:00,0.6776,0.6776,0.6776,0.6776,17600000.0
2007-04-19 00:56:00,0.6776,0.6776,0.6776,0.6776,36800000.0
2007-04-19 00:57:00,0.6776,0.6776,0.6776,0.6776,12400000.0
2007-04-19 00:58:00,0.6776,0.6776,0.67755,0.67755,12800000.0
2007-04-19 00:59:00,0.67755,0.6776,0.67755,0.6776,8800000.0
2007-04-19 01:00:00,0.6776,0.6776,0.67755,0.67755,166000001.0
2007-04-19 01:01:00,0.6776,0.6776,0.67755,0.6776,98299998.0
2007-04-19 01:02:00,0.6776,0.6776,0.6776,0.6776,11200000.0
2007-04-19 01:03:00,0.6776,0.6776,0.67755,0.6776,66900000.0
2007-04-19 01:04:00,0.6776,0.6776,0.6775,0.6776,62400001.0
2007-04-19 01:05:00,0.6776,0.6776,0.67755,0.6776,19200000.0
2007-04-19 01:06:00,0.6776,0.6776,0.6776,0.6776,15200000.0
2007-04-19 01:07:00,0.6776,0.6776,0.67745,0.67745,189399998.0
2007-04-19 01:08:00,0.6775,0.6775,0.6775,0.6775,95199999.0
2007-04-19 01:09:00,0.6776,0.6776,0.6776,0.6776,61600000.0
2007-04-19 01:10:00,0.6776,0.6777,0.6776,0.6776,463199997.0
2007-04-19 01:11:00,0.6776,0.6777,0.6776,0.6776,371999997.0
2007-04-19 01:12:00,0.6776,0.6776,0.6775,0.67755,219200000.0
2007-04-19 01:13:00,0.67755,0.6776,0.6775,0.6776,90100000.0
2007-04-19 01:14:00,0.6776,0.6776,0.6776,0.6776,59200000.0
2007-04-19 01:15:00,0.67755,0.6776,0.67755,0.67755,60000000.0
2007-04-19 01:16:00,0.6776,0.67765,0.6776,0.67765,476799998.0
2007-04-19 01:17:00,0.6776,0.6776,0.67755,0.6776,242599992.0
2007-04-19 01:18:00,0.6776,0.6776,0.67755,0.6776,419200001.0
2007-04-19 01:19:00,0.6776,0.6777,0.6776,0.6777,116799999.0
2007-04-19 01:20:00,0.6777,0.6777,0.6776,0.6777,132000000.0
2007-04-19 01:21:00,0.67765,0.67765,0.67755,0.67755,260799998.0
2007-04-19 01:22:00,0.6776,0.6776,0.6776,0.6776,167199999.0
2007-04-19 01:23:00,0.6776,0.67765,0.67755,0.67755,219000003.0
2007-04-19 01:24:00,0.67755,0.6776,0.6775,0.6776,290200001.0
2007-04-19 01:25:00,0.6776,0.6776,0.6775,0.6776,147199999.0
2007-04-19 01:26:00,0.67755,0.6776,0.6775,0.6776,213600002.0
2007-04-19 01:27:00,0.6776,0.6776,0.67745,0.6776,164699999.0
2007-04-19 01:28:00,0.67755,0.6776,0.67755,0.6776,31400000.0
2007-04-19 01:29:00,0.6776,0.6776,0.6775,0.6776,309199996.0
2007-04-19 01:30:00,0.6776,0.6776,0.6775,0.67755,128000000.0
2007-04-19 01:31:00,0.6775,0.6775,0.6775,0.6775,407200000.0
2007-04-19 01:32:00,0.6775,0.6775,0.6775,0.6775,97599998.0
2007-04-19 01:33:00,0.6775,0.6776,0.6775,0.6776,26400000.0
2007-04-19 01:34:00,0.6775,0.6776,0.6775,0.6775,100799999.0
2007-04-19 01:35:00,0.67755,0.67755,0.6775,0.6775,29600000.0
2007-04-19 01:36:00,0.6775,0.67755,0.67745,0.67755,405500003.0
2007-04-19 01:37:00,0.67755,0.67755,0.6775,0.67755,59200002.0
2007-04-19 01:38:00,0.67755,0.67755,0.6775,0.6775,212000000.0
2007-04-19 01:39:00,0.6775,0.6775,0.6775,0.6775,247200001.0
2007-04-19 01:40:00,0.6775,0.6776,0.6775,0.6775,349600001.0
2007-04-19 01:41:00,0.6775,0.6776,0.67745,0.67755,159900001.0
2007-04-19 01:42:00,0.67755,0.6776,0.67755,0.6776,18400000.0
2007-04-19 01:43:00,0.6776,0.6776,0.6775,0.6776,161599999.0
2007-04-19 01:44:00,0.6776,0.6776,0.6776,0.6776,3200000.0
2007-04-19 01:45:00,0.6776,0.6776,0.6776,0.6776,7200000.0
2007-04-19 01:46:00,0.6776,0.6776,0.6776,0.6776,9600000.0
2007-04-19 01:47:00,0.6776,0.6776,0.6776,0.6776,3200000.0
2007-04-19 01:48:00,0.67741,0.67746,0.67734,0.67739,429899999.0
2007-04-19 01:49:00,0.6775,0.6776,0.67745,0.6775,221599998.0
2007-04-19 01:50:00,0.6775,0.6776,0.6775,0.6776,133600001.0
2007-04-19 01:51:00,0.6776,0.6776,0.6776,0.6776,20000000.0
2007-04-19 01:52:00,0.67755,0.67756,0.67744,0.6775,133400001.0
2007-04-19 01:53:00,0.6776,0.6776,0.67755,0.67755,40000000.0
2007-04-19 01:54:00,0.6776,0.6776,0.67745,0.6776,78999999.0
2007-04-19 01:55:00,0.6775,0.6776,0.67745,0.67755,263399999.0
2007-04-19 01:56:00,0.6776,0.6777,0.6776,0.67765,295200000.0
2007-04-19 01:57:00,0.6777,0.6777,0.67765,0.67765,277699997.0
2007-04-19 01:58:00,0.6777,0.67775,0.67765,0.67765,362900002.0
2007-04-19 01:59:00,0.6777,0.6777,0.67765,0.6777,154099999.0
2007-04-19 02:00:00,0.6776,0.6778,0.6776,0.6777,625399998.0
2007-04-19 02:01:00,0.6777,0.67775,0.6777,0.6777,246699998.0
2007-04-19 02:02:00,0.6777,0.6778,0.6777,0.6777,180699999.0
2007-04-19 02:03:00,0.6777,0.6777,0.6777,0.6777,269999996.0
2007-04-19 02:04:00,0.6777,0.6777,0.6777,0.6777,85599997.0
2007-04-19 02:05:00,0.6777,0.6777,0.67765,0.67765,299500000.0
2007-04-19 02:06:00,0.67765,0.6777,0.67765,0.6777,60800000.0
2007-04-19 02:07:00,0.6774,0.67756,0.6774,0.67753,192000000.0
2007-04-19 02:08:00,0.6777,0.6777,0.67765,0.6777,93799999.0
2007-04-19 02:09:00,0.6776,0.6777,0.6776,0.6777,256000000.0
2007-04-19 02:10:00,0.6777,0.67775,0.67765,0.67765,365900001.0
2007-04-19 02:11:00,0.67765,0.6778,0.67765,0.67765,734399997.0
2007-04-19 02:12:00,0.6777,0.6778,0.6777,0.67775,237199995.0
2007-04-19 02:13:00,0.6777,0.678,0.67765,0.67795,667299995.0
2007-04-19 02:14:00,0.67795,0.67815,0.67795,0.6781,854299996.0
2007-04-19 02:15:00,0.67815,0.67815,0.678,0.6781,584599998.0
2007-04-19 02:16:00,0.67815,0.6782,0.67805,0.67805,450000001.0
2007-04-19 02:17:00,0.67805,0.6781,0.67805,0.6781,137800000.0
2007-04-19 02:18:00,0.67805,0.6782,0.67805,0.6781,1169600001.0
2007-04-19 02:19:00,0.6782,0.6782,0.67805,0.67815,419300000.0
2007-04-19 02:20:00,0.67815,0.67815,0.6781,0.6781,175199999.0
2007-04-19 02:21:00,0.6781,0.67815,0.6781,0.6781,256000006.0
2007-04-19 02:22:00,0.67815,0.6782,0.6781,0.6782,509599994.0
2007-04-19 02:23:00,0.6782,0.6782,0.67805,0.6781,716400010.0
2007-04-19 02:24:00,0.6781,0.67815,0.67805,0.67815,381800000.0
2007-04-19 02:25:00,0.6782,0.6782,0.67805,0.6781,415899991.0
2007-04-19 02:26:00,0.6781,0.6784,0.6781,0.6784,477000002.0
2007-04-19 02:27:00,0.6784,0.67845,0.67835,0.6784,381799998.0
2007-04-19 02:28:00,0.6784,0.6784,0.67815,0.67815,805299998.0
2007-04-19 02:29:00,0.67815,0.6783,0.6781,0.6782,630100003.0
2007-04-19 02:30:00,0.6782,0.6782,0.6781,0.6782,523499997.0
2007-04-19 02:31:00,0.6782,0.6782,0.6781,0.6781,561900007.0
2007-04-19 02:32:00,0.6781,0.6781,0.67805,0.67805,583700004.0
2007-04-19 02:33:00,0.678,0.6781,0.67795,0.678,280400000.0
2007-04-19 02:34:00,0.678,0.678,0.6779,0.678,111999999.0
2007-04-19 02:35:00,0.6779,0.678,0.6779,0.678,35600000.0
2007-04-19 02:36:00,0.678,0.67805,0.6778,0.6779,667999992.0
2007-04-19 02:37:00,0.6779,0.678,0.6779,0.6779,188500000.0
2007-04-19 02:38:00,0.6779,0.6779,0.6778,0.67785,343800004.0
2007-04-19 02:39:00,0.67785,0.6779,0.67775,0.67785,737800005.0
2007-04-19 02:40:00,0.67785,0.678,0.67785,0.678,129699999.0
2007-04-19 02:41:00,0.678,0.678,0.678,0.678,1600000.0
2007-04-19 02:42:00,0.678,0.678,0.678,0.678,8000000.0
2007-04-19 02:43:00,0.6779,0.6779,0.6778,0.67785,248300002.0
2007-04-19 02:44:00,0.67775,0.6779,0.67775,0.6779,394199998.0
2007-04-19 02:45:00,0.6779,0.678,0.6779,0.678,121299999.0
2007-04-19 02:46:00,0.678,0.6781,0.67795,0.678,347200000.0
2007-04-19 02:47:00,0.678,0.678,0.6777,0.6777,285500000.0
2007-04-19 02:48:00,0.6777,0.6778,0.67765,0.6778,663500005.0
2007-04-19 02:49:00,0.6778,0.678,0.6778,0.678,257600000.0
2007-04-19 02:50:00,0.678,0.67815,0.67795,0.6781,631699999.0
2007-04-19 02:51:00,0.6781,0.6781,0.67795,0.67805,160700001.0
2007-04-19 02:52:00,0.678,0.6781,0.67795,0.6781,313800005.0
2007-04-19 02:53:00,0.67805,0.6782,0.678,0.6782,331399998.0
2007-04-19 02:54:00,0.6782,0.6783,0.6781,0.67815,500400002.0
2007-04-19 02:55:00,0.6782,0.6782,0.6781,0.6782,861900004.0
2007-04-19 02:56:00,0.6782,0.6782,0.67815,0.6782,114400000.0
2007-04-19 02:57:00,0.6781,0.67815,0.67805,0.67815,551599996.0
2007-04-19 02:58:00,0.6781,0.67815,0.678,0.678,439100002.0
2007-04-19 02:59:00,0.678,0.6781,0.678,0.678,652800004.0
2007-04-19 03:00:00,0.67795,0.67805,0.67785,0.67785,517400000.0
2007-04-19 03:01:00,0.67785,0.67785,0.67775,0.67785,319799995.0
2007-04-19 03:02:00,0.67785,0.6779,0.6778,0.6778,227999996.0
2007-04-19 03:03:00,0.6778,0.6779,0.6777,0.67785,517399994.0
2007-04-19 03:04:00,0.67785,0.6779,0.67775,0.6778,337000002.0
2007-04-19 03:05:00,0.67775,0.6778,0.67775,0.6778,87900000.0
2007-04-19 03:06:00,0.67775,0.6778,0.67775,0.67775,213300003.0
2007-04-19 03:07:00,0.6778,0.6778,0.67775,0.67775,153600000.0
2007-04-19 03:08:00,0.67775,0.67785,0.67775,0.67785,724800003.0
2007-04-19 03:09:00,0.67775,0.67785,0.67775,0.67785,315400002.0
2007-04-19 03:10:00,0.67785,0.6779,0.6778,0.6778,290300006.0
2007-04-19 03:11:00,0.6778,0.67785,0.6778,0.6778,320799994.0
2007-04-19 03:12:00,0.67775,0.67785,0.67765,0.67765,604000000.0
2007-04-19 03:13:00,0.67765,0.6778,0.6776,0.6778,192200002.0
2007-04-19 03:14:00,0.6778,0.6778,0.67765,0.67765,231000001.0
2007-04-19 03:15:00,0.6777,0.6778,0.67765,0.67765,269900001.0
2007-04-19 03:16:00,0.6777,0.6777,0.6776,0.67765,320200000.0
2007-04-19 03:17:00,0.6777,0.6777,0.67765,0.6777,172000000.0
2007-04-19 03:18:00,0.67765,0.6777,0.67765,0.6777,73900000.0
2007-04-19 03:19:00,0.6777,0.6777,0.6777,0.6777,68000000.0
2007-04-19 03:20:00,0.6777,0.6777,0.67755,0.6777,645100017.0
2007-04-19 03:21:00,0.6777,0.6777,0.6776,0.6777,288199997.0
2007-04-19 03:22:00,0.6777,0.6778,0.67755,0.6777,632299992.0
2007-04-19 03:23:00,0.6777,0.6777,0.6777,0.6777,112799998.0
2007-04-19 03:24:00,0.6777,0.6777,0.6777,0.6777,93200000.0
2007-04-19 03:25:00,0.67765,0.6777,0.67765,0.6777,36800000.0
2007-04-19 03:26:00,0.6777,0.6777,0.6777,0.6777,36000000.0
2007-04-19 03:27:00,0.6777,0.6777,0.6776,0.6776,218400002.0
2007-04-19 03:28:00,0.6776,0.67765,0.6776,0.6776,231200000.0
2007-04-19 03:29:00,0.6776,0.67765,0.67755,0.67765,156700000.0
2007-04-19 03:30:00,0.67765,0.67765,0.6776,0.67765,247199999.0
2007-04-19 03:31:00,0.67765,0.6777,0.67765,0.6777,20800000.0
2007-04-19 03:32:00,0.67765,0.67765,0.67755,0.67755,190299999.0
2007-04-19 03:33:00,0.6776,0.6776,0.67755,0.6776,139900000.0
2007-04-19 03:34:00,0.6776,0.6776,0.6776,0.6776,36000000.0
2007-04-19 03:35:00,0.67743,0.67757,0.67743,0.67757,52800000.0
2007-04-19 03:36:00,0.6776,0.6776,0.67755,0.6776,17600000.0
2007-04-19 03:37:00,0.6776,0.6776,0.6776,0.6776,42400000.0
2007-04-19 03:38:00,0.6776,0.6776,0.67755,0.67755,50400000.0
2007-04-19 03:39:00,0.6776,0.6777,0.67755,0.6777,126700000.0
2007-04-19 03:40:00,0.6777,0.6777,0.6777,0.6777,35200000.0
2007-04-19 03:41:00,0.6777,0.6777,0.6777,0.6777,48000000.0
2007-04-19 03:42:00,0.6777,0.6778,0.67765,0.6777,473900006.0
2007-04-19 03:43:00,0.6777,0.67775,0.6777,0.6777,204800000.0
2007-04-19 03:44:00,0.6777,0.6777,0.6777,0.6777,66400000.0
2007-04-19 03:45:00,0.6777,0.6777,0.67755,0.6777,261999998.0
2007-04-19 03:46:00,0.67765,0.6777,0.6776,0.67765,121799999.0
2007-04-19 03:47:00,0.67765,0.6777,0.6776,0.6776,88700000.0
2007-04-19 03:48:00,0.6775,0.6776,0.6774,0.6774,746699991.0
2007-04-19 03:49:00,0.6775,0.6776,0.6774,0.6775,478499989.0
2007-04-19 03:50:00,0.6775,0.67755,0.67745,0.67745,441299991.0
2007-04-19 03:51:00,0.6775,0.6775,0.6774,0.6775,515799999.0
2007-04-19 03:52:00,0.6775,0.6775,0.6775,0.6775,194400000.0
2007-04-19 03:53:00,0.6775,0.6775,0.67745,0.67745,116100002.0
2007-04-19 03:54:00,0.6775,0.6775,0.67725,0.6774,691599999.0
2007-04-19 03:55:00,0.6774,0.6775,0.67735,0.67735,405299991.0
2007-04-19 03:56:00,0.67735,0.6775,0.67735,0.67745,203999999.0
2007-04-19 03:57:00,0.6774,0.6774,0.67735,0.6774,141200000.0
2007-04-19 03:58:00,0.6774,0.6774,0.6774,0.6774,245599998.0
2007-04-19 03:59:00,0.6774,0.6774,0.67735,0.67735,135999997.0
2007-04-19 04:00:00,0.6775,0.6775,0.67745,0.67745,20000000.0
2007-04-19 04:01:00,0.67745,0.6775,0.67745,0.6775,41600000.0
2007-04-19 04:02:00,0.6775,0.6775,0.67745,0.67745,39200000.0
2007-04-19 04:03:00,0.6775,0.6775,0.6774,0.67745,74100002.0
2007-04-19 04:04:00,0.6774,0.6775,0.6774,0.6775,78200000.0
2007-04-19 04:05:00,0.6775,0.6775,0.6774,0.6774,104800000.0
2007-04-19 04:06:00,0.67735,0.6774,0.67735,0.6774,325200000.0
2007-04-19 04:07:00,0.67735,0.6774,0.6773,0.67735,186699996.0
2007-04-19 04:08:00,0.67735,0.6774,0.67735,0.6774,60800000.0
2007-04-19 04:09:00,0.6774,0.6775,0.6774,0.6775,112800000.0
2007-04-19 04:10:00,0.6775,0.6775,0.67745,0.6775,90300000.0
2007-04-19 04:11:00,0.6775,0.67755,0.6775,0.6775,157499997.0
2007-04-19 04:12:00,0.6775,0.6776,0.6775,0.67755,104500001.0
2007-04-19 04:13:00,0.6776,0.6776,0.6775,0.6775,42400000.0
2007-04-19 04:14:00,0.6775,0.6775,0.6775,0.6775,116800000.0
2007-04-19 04:15:00,0.6775,0.6775,0.6775,0.6775,260000000.0
2007-04-19 04:16:00,0.6775,0.6775,0.67745,0.67745,207599999.0
2007-04-19 04:17:00,0.6774,0.67745,0.6774,0.6774,227200007.0
2007-04-19 04:18:00,0.6774,0.67745,0.6774,0.67745,105200000.0
2007-04-19 04:19:00,0.67745,0.6775,0.67745,0.6775,31200000.0
2007-04-19 04:20:00,0.6775,0.6775,0.67735,0.67735,152399998.0
2007-04-19 04:21:00,0.67735,0.6774,0.67735,0.6774,343900002.0
2007-04-19 04:22:00,0.6774,0.67745,0.6774,0.67745,594799993.0
2007-04-19 04:23:00,0.67745,0.6775,0.67745,0.67745,172000000.0
2007-04-19 04:24:00,0.67745,0.6776,0.67745,0.6775,651999997.0
2007-04-19 04:25:00,0.6775,0.6775,0.67745,0.67745,206700000.0
2007-04-19 04:26:00,0.67745,0.6775,0.6774,0.67745,51600001.0
2007-04-19 04:27:00,0.6775,0.6775,0.67745,0.67745,52800000.0
2007-04-19 04:28:00,0.6774,0.6774,0.6774,0.6774,371200000.0
2007-04-19 04:29:00,0.6774,0.6774,0.67735,0.67735,526999999.0
2007-04-19 04:30:00,0.6774,0.67745,0.67735,0.67745,578199995.0
2007-04-19 04:31:00,0.6774,0.6774,0.67735,0.67735,128400004.0
2007-04-19 04:32:00,0.6774,0.6774,0.67735,0.67735,161000002.0
2007-04-19 04:33:00,0.6774,0.6774,0.6774,0.6774,37900000.0
2007-04-19 04:34:00,0.6774,0.6774,0.6773,0.6773,354900007.0
2007-04-19 04:35:00,0.6773,0.6774,0.6773,0.6774,101200000.0
2007-04-19 04:36:00,0.6774,0.6774,0.6774,0.6774,92800000.0
2007-04-19 04:37:00,0.6774,0.6774,0.6773,0.6773,315099999.0
2007-04-19 04:38:00,0.6773,0.6773,0.67725,0.67725,341299999.0
2007-04-19 04:39:00,0.6773,0.6773,0.6773,0.6773,124800000.0
2007-04-19 04:40:00,0.6773,0.67745,0.6773,0.67735,940100003.0
2007-04-19 04:41:00,0.6774,0.6775,0.67735,0.6775,470799999.0
2007-04-19 04:42:00,0.67745,0.67775,0.67745,0.67765,870300004.0
2007-04-19 04:43:00,0.6776,0.67765,0.6776,0.67765,398400000.0
2007-04-19 04:44:00,0.67765,0.6777,0.67765,0.6777,99200000.0
2007-04-19 04:45:00,0.6777,0.6778,0.6776,0.6778,459200001.0
2007-04-19 04:46:00,0.6778,0.67785,0.67775,0.6778,367200000.0
2007-04-19 04:47:00,0.67775,0.67775,0.67765,0.67775,400900003.0
2007-04-19 04:48:00,0.67775,0.6778,0.6777,0.6777,592300000.0
2007-04-19 04:49:00,0.6777,0.6778,0.67765,0.6778,313999999.0
2007-04-19 04:50:00,0.67775,0.6779,0.67775,0.6779,515199995.0
2007-04-19 04:51:00,0.6779,0.6779,0.6779,0.6779,83200000.0
2007-04-19 04:52:00,0.67785,0.6779,0.67785,0.6779,8800000.0
2007-04-19 04:53:00,0.67785,0.6779,0.67785,0.67785,40000000.0
2007-04-19 04:54:00,0.67785,0.6779,0.67785,0.6779,122400000.0
2007-04-19 04:55:00,0.67795,0.678,0.6779,0.6779,124000000.0
2007-04-19 04:56:00,0.6779,0.6779,0.67785,0.67785,162399998.0
2007-04-19 04:57:00,0.6779,0.6779,0.67785,0.67785,252300001.0
2007-04-19 04:58:00,0.67785,0.6779,0.67785,0.6779,204100000.0
2007-04-19 04:59:00,0.6779,0.6779,0.6779,0.6779,3700000.0
2007-04-19 05:00:00,0.6779,0.6779,0.6779,0.6779,56000000.0
2007-04-19 05:01:00,0.6779,0.678,0.6779,0.6779,430300007.0
2007-04-19 05:02:00,0.67795,0.67795,0.6779,0.6779,675899997.0
2007-04-19 05:03:00,0.6779,0.67805,0.6779,0.67805,453799993.0
2007-04-19 05:04:00,0.67805,0.6781,0.678,0.6781,581599988.0
2007-04-19 05:05:00,0.6781,0.6781,0.67795,0.6781,376500004.0
2007-04-19 05:06:00,0.6781,0.6782,0.67805,0.67815,468900002.0
2007-04-19 05:07:00,0.67815,0.6782,0.678,0.678,446900000.0
2007-04-19 05:08:00,0.678,0.67805,0.67785,0.678,1547099997.0
2007-04-19 05:09:00,0.678,0.6781,0.67785,0.678,838999999.0
2007-04-19 05:10:00,0.67795,0.67805,0.6779,0.678,241600000.0
2007-04-19 05:11:00,0.678,0.678,0.678,0.678,116800000.0
2007-04-19 05:12:00,0.678,0.67815,0.678,0.6781,281800003.0
2007-04-19 05:13:00,0.67805,0.67805,0.67805,0.67805,12800000.0
2007-04-19 05:14:00,0.6781,0.6781,0.6781,0.6781,34400000.0
2007-04-19 05:15:00,0.6781,0.6781,0.6781,0.6781,66400000.0
2007-04-19 05:16:00,0.6781,0.6781,0.6781,0.6781,696599992.0
2007-04-19 05:17:00,0.6781,0.6781,0.67795,0.67795,288699999.0
2007-04-19 05:18:00,0.678,0.6781,0.67795,0.6781,947300001.0
2007-04-19 05:19:00,0.6781,0.6782,0.6781,0.6781,392999998.0
2007-04-19 05:20:00,0.6781,0.6782,0.6781,0.6781,336599994.0
2007-04-19 05:21:00,0.6781,0.6782,0.67805,0.67805,528799994.0
2007-04-19 05:22:00,0.67805,0.6782,0.67805,0.6781,1089300002.0
2007-04-19 05:23:00,0.6781,0.6781,0.6781,0.6781,208800000.0
2007-04-19 05:24:00,0.6781,0.67815,0.6781,0.6781,234200001.0
2007-04-19 05:25:00,0.6781,0.6781,0.678,0.6781,311799999.0
2007-04-19 05:26:00,0.6781,0.6782,0.678,0.678,660899998.0
2007-04-19 05:27:00,0.678,0.678,0.67795,0.678,1398799988.0
2007-04-19 05:28:00,0.678,0.6781,0.678,0.6781,372999992.0
2007-04-19 05:29:00,0.6781,0.6781,0.678,0.6781,183699999.0
2007-04-19 05:30:00,0.6781,0.6781,0.678,0.678,605500002.0
2007-04-19 05:31:00,0.678,0.678,0.678,0.678,172800000.0
2007-04-19 05:32:00,0.678,0.678,0.678,0.678,181600000.0
2007-04-19 05:33:00,0.678,0.678,0.678,0.678,187200002.0
2007-04-19 05:34:00,0.678,0.678,0.678,0.678,432799999.0
2007-04-19 05:35:00,0.678,0.678,0.67795,0.678,528299995.0
2007-04-19 05:36:00,0.6781,0.6781,0.6781,0.6781,106400000.0
2007-04-19 05:37:00,0.6781,0.6781,0.67805,0.6781,245600000.0
2007-04-19 05:38:00,0.6781,0.67825,0.6781,0.6782,267200000.0
2007-04-19 05:39:00,0.6782,0.67825,0.6782,0.6782,258400000.0
2007-04-19 05:40:00,0.6782,0.6782,0.67805,0.6782,242899998.0
2007-04-19 05:41:00,0.6782,0.67835,0.6781,0.6783,203400001.0
2007-04-19 05:42:00,0.6783,0.67845,0.67825,0.6784,577200000.0
2007-04-19 05:43:00,0.67835,0.67835,0.67795,0.6781,1044799995.0
2007-04-19 05:44:00,0.67805,0.6782,0.67805,0.6782,203299997.0
2007-04-19 05:45:00,0.6781,0.67815,0.6781,0.6781,256399998.0
2007-04-19 05:46:00,0.6781,0.6781,0.6781,0.6781,86400000.0
2007-04-19 05:47:00,0.6782,0.6783,0.67815,0.67815,362800001.0
2007-04-19 05:48:00,0.6782,0.6783,0.6782,0.6782,666199992.0
2007-04-19 05:49:00,0.6782,0.6782,0.6782,0.6782,42400000.0
2007-04-19 05:50:00,0.6782,0.6783,0.6782,0.6783,550399999.0
2007-04-19 05:51:00,0.67835,0.6784,0.6782,0.6784,1049900001.0
2007-04-19 05:52:00,0.6784,0.6785,0.6783,0.6785,926199997.0
2007-04-19 05:53:00,0.67845,0.6786,0.67845,0.6785,304199998.0
2007-04-19 05:54:00,0.6785,0.6786,0.67845,0.6786,296199999.0
2007-04-19 05:55:00,0.6786,0.67865,0.67855,0.67855,133400001.0
2007-04-19 05:56:00,0.67855,0.6787,0.67845,0.67865,355500000.0
2007-04-19 05:57:00,0.6787,0.6787,0.67865,0.67865,18300000.0
2007-04-19 05:58:00,0.6787,0.6787,0.6786,0.6787,143700000.0
2007-04-19 05:59:00,0.6787,0.6787,0.6786,0.6786,331200001.0
2007-04-19 06:00:00,0.6786,0.6787,0.6786,0.6786,402400004.0
2007-04-19 06:01:00,0.6786,0.6787,0.6786,0.67865,199000004.0
2007-04-19 06:02:00,0.6787,0.6788,0.6787,0.6788,217500001.0
2007-04-19 06:03:00,0.6788,0.6788,0.67865,0.6788,519299999.0
2007-04-19 06:04:00,0.6787,0.6787,0.6786,0.6787,643900002.0
2007-04-19 06:05:00,0.6787,0.6787,0.6785,0.6786,331799999.0
2007-04-19 06:06:00,0.6786,0.6786,0.6785,0.6785,417899995.0
2007-04-19 06:07:00,0.6785,0.6786,0.6785,0.6786,332799989.0
2007-04-19 06:08:00,0.6786,0.6786,0.6785,0.6785,554199995.0
2007-04-19 06:09:00,0.67845,0.6786,0.67845,0.6785,366299996.0
2007-04-19 06:10:00,0.6785,0.6785,0.67845,0.67845,662400000.0
2007-04-19 06:11:00,0.6785,0.6785,0.67845,0.6785,419799999.0
2007-04-19 06:12:00,0.6785,0.6785,0.6783,0.67845,278800004.0
2007-04-19 06:13:00,0.67845,0.6785,0.6784,0.6785,207599996.0
2007-04-19 06:14:00,0.6785,0.6785,0.6784,0.6785,457799998.0
2007-04-19 06:15:00,0.67845,0.6785,0.67845,0.6785,233399996.0
2007-04-19 06:16:00,0.6785,0.6785,0.6784,0.6784,263499998.0
2007-04-19 06:17:00,0.6785,0.6785,0.67835,0.67835,694299996.0
2007-04-19 06:18:00,0.6784,0.6784,0.67835,0.6784,393300000.0
2007-04-19 06:19:00,0.6784,0.6785,0.67835,0.6784,453200002.0
2007-04-19 06:20:00,0.67835,0.6785,0.67835,0.6785,222700002.0
2007-04-19 06:21:00,0.6785,0.6785,0.67845,0.6785,195100000.0
2007-04-19 06:22:00,0.6784,0.6784,0.6784,0.6784,128500000.0
2007-04-19 06:23:00,0.6784,0.6784,0.6784,0.6784,191699996.0
2007-04-19 06:24:00,0.6784,0.6785,0.6784,0.6785,121400001.0
2007-04-19 06:25:00,0.6784,0.6784,0.6784,0.6784,283199996.0
2007-04-19 06:26:00,0.6784,0.6784,0.6782,0.6784,821900004.0
2007-04-19 06:27:00,0.6784,0.6784,0.67825,0.67825,671199996.0
2007-04-19 06:28:00,0.6782,0.6783,0.67815,0.6783,834799991.0
2007-04-19 06:29:00,0.6783,0.6783,0.67825,0.6783,736799998.0
2007-04-19 06:30:00,0.6783,0.6783,0.67815,0.67825,624000000.0
2007-04-19 06:31:00,0.6783,0.6784,0.67825,0.6783,398999995.0
2007-04-19 06:32:00,0.67835,0.67835,0.67835,0.67835,4600000.0
2007-04-19 06:33:00,0.6783,0.6783,0.6783,0.6783,43200000.0
2007-04-19 06:34:00,0.6783,0.6783,0.67825,0.6783,67399999.0
2007-04-19 06:35:00,0.6783,0.6783,0.6782,0.6782,181999997.0
2007-04-19 06:36:00,0.6783,0.6783,0.67825,0.67825,296800000.0
2007-04-19 06:37:00,0.67825,0.6783,0.67825,0.6783,519500015.0
2007-04-19 06:38:00,0.6783,0.6783,0.67825,0.67825,290399996.0
2007-04-19 06:39:00,0.67825,0.6784,0.67825,0.6783,305000001.0
2007-04-19 06:40:00,0.6783,0.6783,0.67815,0.6782,1232500003.0
2007-04-19 06:41:00,0.67815,0.67815,0.67785,0.678,1196700002.0
2007-04-19 06:42:00,0.678,0.678,0.6779,0.678,1181000004.0
2007-04-19 06:43:00,0.678,0.678,0.67785,0.6779,999599998.0
2007-04-19 06:44:00,0.6778,0.678,0.6778,0.678,862799992.0
2007-04-19 06:45:00,0.678,0.678,0.67795,0.67795,163300000.0
2007-04-19 06:46:00,0.67795,0.678,0.67795,0.678,349000001.0
2007-04-19 06:47:00,0.67795,0.678,0.67795,0.678,1054099993.0
2007-04-19 06:48:00,0.678,0.678,0.678,0.678,558400002.0
2007-04-19 06:49:00,0.678,0.678,0.67795,0.67795,505500002.0
2007-04-19 06:50:00,0.67795,0.678,0.67795,0.678,108500000.0
2007-04-19 06:51:00,0.678,0.678,0.678,0.678,275299994.0
2007-04-19 06:52:00,0.67805,0.6781,0.67795,0.6781,588200000.0
2007-04-19 06:53:00,0.6781,0.6782,0.6781,0.6782,211199999.0
2007-04-19 06:54:00,0.67815,0.6782,0.67805,0.6782,568799991.0
2007-04-19 06:55:00,0.6781,0.6782,0.67805,0.6782,351799992.0
2007-04-19 06:56:00,0.6782,0.6782,0.6782,0.6782,146300000.0
2007-04-19 06:57:00,0.6782,0.6783,0.6782,0.6783,548099999.0
2007-04-19 06:58:00,0.6783,0.6784,0.6782,0.6783,304899997.0
2007-04-19 06:59:00,0.6783,0.6784,0.67815,0.67835,748199997.0
2007-04-19 07:00:00,0.6783,0.67835,0.67815,0.6782,788900002.0
2007-04-19 07:01:00,0.6782,0.6782,0.6781,0.6782,261300001.0
2007-04-19 07:02:00,0.6782,0.67825,0.678,0.6781,570399993.0
2007-04-19 07:03:00,0.67805,0.6782,0.678,0.6782,435200001.0
2007-04-19 07:04:00,0.6782,0.6782,0.6781,0.67815,214699998.0
2007-04-19 07:05:00,0.6782,0.6782,0.67805,0.6781,737500004.0
2007-04-19 07:06:00,0.6781,0.6782,0.6781,0.6782,1423200013.0
2007-04-19 07:07:00,0.6782,0.6783,0.6782,0.6783,397300003.0
2007-04-19 07:08:00,0.6783,0.6783,0.6783,0.6783,37300000.0
2007-04-19 07:09:00,0.67825,0.6784,0.67825,0.67835,207199997.0
2007-04-19 07:10:00,0.6784,0.6784,0.67815,0.6782,544399999.0
2007-04-19 07:11:00,0.6782,0.6782,0.6782,0.6782,380800002.0
2007-04-19 07:12:00,0.6782,0.6783,0.6782,0.6783,114700003.0
2007-04-19 07:13:00,0.6783,0.6783,0.67815,0.6783,295799995.0
2007-04-19 07:14:00,0.67825,0.6783,0.67825,0.67825,250100001.0
2007-04-19 07:15:00,0.67825,0.6784,0.67825,0.6784,158400000.0
2007-04-19 07:16:00,0.6784,0.6784,0.67835,0.6784,23200000.0
2007-04-19 07:17:00,0.6784,0.6784,0.67835,0.6784,63300000.0
2007-04-19 07:18:00,0.6784,0.6784,0.6782,0.6782,752299998.0
2007-04-19 07:19:00,0.67815,0.67835,0.67815,0.67825,454099991.0
2007-04-19 07:20:00,0.6782,0.6784,0.67815,0.67825,761500000.0
2007-04-19 07:21:00,0.6783,0.6784,0.6782,0.67835,434800001.0
2007-04-19 07:22:00,0.6784,0.6784,0.6783,0.6783,309800000.0
2007-04-19 07:23:00,0.6783,0.6783,0.67805,0.6782,689799996.0
2007-04-19 07:24:00,0.67825,0.6783,0.67825,0.67825,63800000.0
2007-04-19 07:25:00,0.6782,0.67825,0.6782,0.6782,60800000.0
2007-04-19 07:26:00,0.6782,0.6783,0.6782,0.6783,310400000.0
2007-04-19 07:27:00,0.6783,0.6783,0.6782,0.6782,566199999.0
2007-04-19 07:28:00,0.6782,0.6783,0.6782,0.6783,276400003.0
2007-04-19 07:29:00,0.6783,0.6783,0.67815,0.6782,677500001.0
2007-04-19 07:30:00,0.6782,0.6782,0.6781,0.6782,532700000.0
2007-04-19 07:31:00,0.6782,0.6782,0.6782,0.6782,138399999.0
2007-04-19 07:32:00,0.6782,0.6782,0.67815,0.6782,259899997.0
2007-04-19 07:33:00,0.6782,0.6782,0.6782,0.6782,902899997.0
2007-04-19 07:34:00,0.6782,0.6783,0.6781,0.6781,247199999.0
2007-04-19 07:35:00,0.6781,0.6782,0.6781,0.67815,81900000.0
2007-04-19 07:36:00,0.6781,0.6781,0.67805,0.6781,284699998.0
2007-04-19 07:37:00,0.6781,0.6781,0.67805,0.67805,92800000.0
2007-04-19 07:38:00,0.6781,0.6781,0.67805,0.67805,28000000.0
2007-04-19 07:39:00,0.67805,0.67805,0.67805,0.67805,55200000.0
2007-04-19 07:40:00,0.67805,0.67805,0.67805,0.67805,32000000.0
2007-04-19 07:41:00,0.6781,0.6781,0.678,0.67805,120800000.0
2007-04-19 07:42:00,0.67805,0.67805,0.678,0.67805,173300001.0
2007-04-19 07:43:00,0.678,0.6781,0.678,0.678,499199998.0
2007-04-19 07:44:00,0.678,0.6781,0.678,0.67805,258400001.0
2007-04-19 07:45:00,0.67805,0.6781,0.67805,0.6781,105600000.0
2007-04-19 07:46:00,0.678,0.67815,0.678,0.67805,292800000.0
2007-04-19 07:47:00,0.67805,0.67815,0.67805,0.6781,97600000.0
2007-04-19 07:48:00,0.67805,0.6781,0.67805,0.6781,69600000.0
2007-04-19 07:49:00,0.6781,0.6782,0.6781,0.6781,283200000.0
2007-04-19 07:50:00,0.6781,0.6781,0.67805,0.67805,122099998.0
2007-04-19 07:51:00,0.67805,0.6781,0.67795,0.67795,164200000.0
2007-04-19 07:52:00,0.67805,0.6781,0.67805,0.6781,104000000.0
2007-04-19 07:53:00,0.6781,0.6782,0.67805,0.67815,284399994.0
2007-04-19 07:54:00,0.67815,0.6782,0.67805,0.67805,621999985.0
2007-04-19 07:55:00,0.678,0.6781,0.678,0.6781,34400000.0
2007-04-19 07:56:00,0.6781,0.6781,0.678,0.678,136300001.0
2007-04-19 07:57:00,0.6781,0.6781,0.67805,0.67805,118399999.0
2007-04-19 07:58:00,0.6782,0.6782,0.67815,0.67815,49800000.0
2007-04-19 07:59:00,0.6782,0.6782,0.67815,0.6782,21600000.0
2007-04-19 08:00:00,0.6782,0.6782,0.67805,0.67805,115100000.0
2007-04-19 08:01:00,0.67805,0.6781,0.67805,0.6781,16000000.0
2007-04-19 08:02:00,0.678,0.678,0.67795,0.678,189099997.0
2007-04-19 08:03:00,0.678,0.6781,0.678,0.678,516699998.0
2007-04-19 08:04:00,0.67805,0.67805,0.678,0.678,282399999.0
2007-04-19 08:05:00,0.678,0.6781,0.67795,0.6781,179999998.0
2007-04-19 08:06:00,0.6781,0.6781,0.67805,0.67805,140999999.0
2007-04-19 08:07:00,0.6781,0.6781,0.67805,0.6781,141399999.0
2007-04-19 08:08:00,0.6781,0.6781,0.67805,0.67805,128000000.0
2007-04-19 08:09:00,0.67805,0.6781,0.67795,0.678,525699996.0
2007-04-19 08:10:00,0.6781,0.67815,0.67805,0.67815,237499999.0
2007-04-19 08:11:00,0.67815,0.6782,0.6781,0.67815,233599999.0
2007-04-19 08:12:00,0.67815,0.6783,0.6781,0.6783,198200002.0
2007-04-19 08:13:00,0.6783,0.6783,0.6781,0.6782,267299997.0
2007-04-19 08:14:00,0.67825,0.67825,0.67805,0.67815,298199999.0
2007-04-19 08:15:00,0.6782,0.67825,0.67805,0.67815,458400000.0
2007-04-19 08:16:00,0.6782,0.6783,0.67805,0.67825,511900001.0
2007-04-19 08:17:00,0.67825,0.6784,0.67815,0.6783,519400001.0
2007-04-19 08:18:00,0.67835,0.6784,0.67825,0.67835,423599994.0
2007-04-19 08:19:00,0.67835,0.6784,0.67825,0.6783,888500009.0
2007-04-19 08:20:00,0.67835,0.6784,0.67825,0.67835,641099996.0
2007-04-19 08:21:00,0.6783,0.6784,0.67815,0.67825,662400001.0
2007-04-19 08:22:00,0.67825,0.6783,0.6782,0.67825,458800001.0
2007-04-19 08:23:00,0.67825,0.67825,0.67815,0.6782,693699988.0
2007-04-19 08:24:00,0.6782,0.67835,0.67815,0.6783,540200000.0
2007-04-19 08:25:00,0.6783,0.6784,0.6782,0.67825,715000001.0
2007-04-19 08:26:00,0.6782,0.6783,0.67815,0.6782,953300001.0
2007-04-19 08:27:00,0.6782,0.6783,0.67815,0.6782,604999997.0
2007-04-19 08:28:00,0.6782,0.6782,0.678,0.6781,984700012.0
2007-04-19 08:29:00,0.6781,0.6781,0.6781,0.6781,403199998.0
2007-04-19 08:30:00,0.6781,0.6781,0.678,0.6781,354300001.0
2007-04-19 08:31:00,0.6781,0.6782,0.67795,0.67815,1560499998.0
2007-04-19 08:32:00,0.67815,0.67825,0.67805,0.6782,958899992.0
2007-04-19 08:33:00,0.6782,0.6783,0.6782,0.6783,228300000.0
2007-04-19 08:34:00,0.6783,0.6784,0.67825,0.6784,560100000.0
2007-04-19 08:35:00,0.6784,0.6784,0.6783,0.6783,124700000.0
2007-04-19 08:36:00,0.6783,0.6784,0.6783,0.67835,718899992.0
2007-04-19 08:37:00,0.67835,0.6784,0.67825,0.67835,399700000.0
2007-04-19 08:38:00,0.6784,0.6784,0.67825,0.6784,428700008.0
2007-04-19 08:39:00,0.6784,0.6786,0.6784,0.6786,1236100001.0
2007-04-19 08:40:00,0.67855,0.6786,0.6785,0.6786,945200005.0
2007-04-19 08:41:00,0.6786,0.6787,0.67855,0.6786,411199996.0
2007-04-19 08:42:00,0.6786,0.67875,0.6785,0.6787,1660699989.0
2007-04-19 08:43:00,0.67865,0.6787,0.67845,0.6787,1483200004.0
2007-04-19 08:44:00,0.6787,0.6789,0.6785,0.6786,1803400005.0
2007-04-19 08:45:00,0.67865,0.6787,0.67845,0.6786,1926499997.0
2007-04-19 08:46:00,0.6786,0.67865,0.6783,0.6785,1353500009.0
2007-04-19 08:47:00,0.6785,0.6786,0.67835,0.6786,1907499994.0
2007-04-19 08:48:00,0.6786,0.6786,0.67835,0.6784,1654899987.0
2007-04-19 08:49:00,0.6784,0.6784,0.67825,0.6783,1302699989.0
2007-04-19 08:50:00,0.6783,0.6785,0.6783,0.6784,372299998.0
2007-04-19 08:51:00,0.67835,0.6784,0.67835,0.6784,551399999.0
2007-04-19 08:52:00,0.6784,0.6786,0.67835,0.67835,768599988.0
2007-04-19 08:53:00,0.67835,0.6785,0.67835,0.6784,633899998.0
2007-04-19 08:54:00,0.6784,0.6785,0.6784,0.6785,809099992.0
2007-04-19 08:55:00,0.6785,0.6785,0.6784,0.6784,414200001.0
2007-04-19 08:56:00,0.67835,0.67845,0.6783,0.6784,447200000.0
2007-04-19 08:57:00,0.67835,0.6784,0.67815,0.6783,885300002.0
2007-04-19 08:58:00,0.6783,0.6783,0.6781,0.67815,620799996.0
2007-04-19 08:59:00,0.67815,0.67825,0.67805,0.6782,884500007.0
2007-04-19 09:00:00,0.6782,0.6782,0.67805,0.67815,1219299996.0
2007-04-19 09:01:00,0.67815,0.6782,0.67805,0.6781,666300002.0
2007-04-19 09:02:00,0.6781,0.6784,0.678,0.67825,1672899999.0
2007-04-19 09:03:00,0.6782,0.6782,0.6776,0.6779,934099999.0
2007-04-19 09:04:00,0.67795,0.678,0.67785,0.678,934099999.0
2007-04-19 09:05:00,0.678,0.6781,0.6779,0.67805,657900003.0
2007-04-19 09:06:00,0.67805,0.6782,0.678,0.6781,991900012.0
2007-04-19 09:07:00,0.6781,0.6781,0.67795,0.67805,1393800003.0
2007-04-19 09:08:00,0.67805,0.6781,0.678,0.678,915899998.0
2007-04-19 09:09:00,0.678,0.6782,0.67795,0.67815,1652700003.0
2007-04-19 09:10:00,0.67815,0.6782,0.67805,0.6782,561700000.0
2007-04-19 09:11:00,0.67815,0.6783,0.6781,0.6782,471100006.0
2007-04-19 09:12:00,0.6782,0.6782,0.67815,0.6782,1247399992.0
2007-04-19 09:13:00,0.6782,0.6783,0.6782,0.6782,828399995.0
2007-04-19 09:14:00,0.6782,0.6783,0.67815,0.6783,776900009.0
2007-04-19 09:15:00,0.6783,0.67835,0.6783,0.6783,1013899990.0
2007-04-19 09:16:00,0.6783,0.6783,0.67825,0.67825,282000000.0
2007-04-19 09:17:00,0.6783,0.6784,0.6782,0.6783,721200001.0
2007-04-19 09:18:00,0.6783,0.6784,0.6783,0.6783,211100001.0
2007-04-19 09:19:00,0.6783,0.6783,0.6782,0.6783,489900004.0
2007-04-19 09:20:00,0.6783,0.6783,0.6782,0.6783,484699995.0
2007-04-19 09:21:00,0.6783,0.6783,0.6782,0.6782,455699999.0
2007-04-19 09:22:00,0.6782,0.6782,0.678,0.678,533200004.0
2007-04-19 09:23:00,0.678,0.6781,0.678,0.6781,136499999.0
2007-04-19 09:24:00,0.6781,0.6781,0.67805,0.6781,123299998.0
2007-04-19 09:25:00,0.6781,0.6781,0.6779,0.678,437600008.0
2007-04-19 09:26:00,0.678,0.678,0.67775,0.67785,564099996.0
2007-04-19 09:27:00,0.67785,0.67785,0.67775,0.67775,382499998.0
2007-04-19 09:28:00,0.67775,0.67775,0.67765,0.67765,472799998.0
2007-04-19 09:29:00,0.67765,0.6777,0.67755,0.6776,530800000.0
2007-04-19 09:30:00,0.67755,0.67765,0.6775,0.67765,445599998.0
2007-04-19 09:31:00,0.67765,0.6778,0.67765,0.67775,1095500004.0
2007-04-19 09:32:00,0.6778,0.6778,0.67775,0.6778,298000000.0
2007-04-19 09:33:00,0.6778,0.6779,0.6778,0.6779,239800002.0
2007-04-19 09:34:00,0.6779,0.6779,0.67785,0.67785,159899998.0
2007-04-19 09:35:00,0.67785,0.6779,0.67785,0.67785,161300002.0
2007-04-19 09:36:00,0.67785,0.6779,0.6778,0.6779,338799995.0
2007-04-19 09:37:00,0.6779,0.67795,0.67785,0.6779,421699996.0
2007-04-19 09:38:00,0.6779,0.6779,0.6779,0.6779,191999999.0
2007-04-19 09:39:00,0.6779,0.6779,0.67785,0.6779,65700000.0
2007-04-19 09:40:00,0.6779,0.6779,0.67785,0.67785,70400000.0
2007-04-19 09:41:00,0.67785,0.6779,0.67785,0.67785,235600002.0
2007-04-19 09:42:00,0.67785,0.6779,0.67775,0.6778,780500005.0
2007-04-19 09:43:00,0.6778,0.6779,0.6777,0.6778,915200005.0
2007-04-19 09:44:00,0.6778,0.67785,0.67775,0.6778,318400000.0
2007-04-19 09:45:00,0.6778,0.6778,0.6777,0.67775,401700004.0
2007-04-19 09:46:00,0.6778,0.6778,0.67775,0.6778,278800000.0
2007-04-19 09:47:00,0.6778,0.6778,0.6778,0.6778,18400000.0
2007-04-19 09:48:00,0.6778,0.6778,0.6777,0.67775,157400000.0
2007-04-19 09:49:00,0.67775,0.67775,0.6777,0.6777,324399999.0
2007-04-19 09:50:00,0.6777,0.6779,0.67765,0.6777,1477000000.0
2007-04-19 09:51:00,0.6777,0.6779,0.67765,0.6779,445399997.0
2007-04-19 09:52:00,0.67785,0.67785,0.67775,0.67775,592299998.0
2007-04-19 09:53:00,0.67775,0.6779,0.67775,0.6779,338299994.0
2007-04-19 09:54:00,0.6779,0.6779,0.67775,0.6778,483799994.0
2007-04-19 09:55:00,0.6778,0.67785,0.67775,0.6778,266699999.0
2007-04-19 09:56:00,0.6778,0.6779,0.6778,0.6779,680499989.0
2007-04-19 09:57:00,0.67785,0.6779,0.67785,0.6779,123200000.0
2007-04-19 09:58:00,0.6779,0.6779,0.67785,0.6779,122799998.0
2007-04-19 09:59:00,0.6779,0.6779,0.67775,0.67775,271299997.0
2007-04-19 10:00:00,0.6778,0.6779,0.67775,0.67775,541500005.0
2007-04-19 10:01:00,0.67775,0.6778,0.67775,0.67775,364599992.0
2007-04-19 10:02:00,0.67775,0.6779,0.67775,0.6778,717199994.0
2007-04-19 10:03:00,0.6778,0.6778,0.6778,0.6778,305399993.0
2007-04-19 10:04:00,0.6778,0.67785,0.6778,0.67785,521499997.0
2007-04-19 10:05:00,0.67785,0.6779,0.67785,0.67785,120500000.0
2007-04-19 10:06:00,0.6779,0.6779,0.67775,0.6778,483100002.0
2007-04-19 10:07:00,0.67775,0.6779,0.67775,0.67785,662899999.0
2007-04-19 10:08:00,0.67785,0.6779,0.6778,0.67785,202799996.0
2007-04-19 10:09:00,0.67785,0.6779,0.67765,0.6778,836099997.0
2007-04-19 10:10:00,0.67775,0.6778,0.67765,0.6778,1091500002.0
2007-04-19 10:11:00,0.6777,0.6778,0.6777,0.6778,356599996.0
2007-04-19 10:12:00,0.6778,0.6779,0.67775,0.6779,1006399995.0
2007-04-19 10:13:00,0.6779,0.6779,0.6779,0.6779,379099996.0
2007-04-19 10:14:00,0.6779,0.6779,0.67785,0.6779,217400002.0
2007-04-19 10:15:00,0.6779,0.678,0.67785,0.67795,665700003.0
2007-04-19 10:16:00,0.678,0.678,0.678,0.678,387599999.0
2007-04-19 10:17:00,0.678,0.678,0.6779,0.6779,1004299983.0
2007-04-19 10:18:00,0.6779,0.678,0.67785,0.678,717300003.0
2007-04-19 10:19:00,0.678,0.678,0.67785,0.678,539200004.0
2007-04-19 10:20:00,0.678,0.6781,0.67795,0.6781,1282599997.0
2007-04-19 10:21:00,0.6781,0.6782,0.67805,0.6782,983499996.0
2007-04-19 10:22:00,0.67815,0.67825,0.6781,0.6781,736599998.0
2007-04-19 10:23:00,0.6781,0.6781,0.678,0.678,800099998.0
2007-04-19 10:24:00,0.678,0.67805,0.678,0.67805,751599995.0
2007-04-19 10:25:00,0.6781,0.6781,0.67805,0.6781,120800000.0
2007-04-19 10:26:00,0.6781,0.6781,0.67805,0.6781,619600000.0
2007-04-19 10:27:00,0.6781,0.6781,0.67805,0.6781,184900000.0
2007-04-19 10:28:00,0.67805,0.6781,0.678,0.6781,182699998.0
2007-04-19 10:29:00,0.6781,0.6781,0.678,0.678,493899994.0
2007-04-19 10:30:00,0.6781,0.6781,0.6781,0.6781,78400000.0
2007-04-19 10:31:00,0.6781,0.6781,0.678,0.6781,220600000.0
2007-04-19 10:32:00,0.6781,0.6781,0.678,0.67805,431300007.0
2007-04-19 10:33:00,0.67805,0.6781,0.678,0.6781,420099997.0
2007-04-19 10:34:00,0.6781,0.6781,0.67805,0.6781,395600001.0
2007-04-19 10:35:00,0.6781,0.6781,0.67805,0.67805,104000000.0
2007-04-19 10:36:00,0.67805,0.6781,0.67805,0.6781,175700001.0
2007-04-19 10:37:00,0.6781,0.67815,0.67805,0.6781,639599997.0
2007-04-19 10:38:00,0.67805,0.6781,0.67805,0.6781,427600003.0
2007-04-19 10:39:00,0.6781,0.6782,0.6781,0.6782,293999994.0
2007-04-19 10:40:00,0.6782,0.6782,0.6781,0.67815,207299999.0
2007-04-19 10:41:00,0.67815,0.6782,0.67815,0.67815,226999999.0
2007-04-19 10:42:00,0.67815,0.6782,0.67815,0.6782,280200001.0
2007-04-19 10:43:00,0.6782,0.6782,0.6782,0.6782,780300001.0
2007-04-19 10:44:00,0.6782,0.6782,0.6781,0.6782,298399998.0
2007-04-19 10:45:00,0.6782,0.6782,0.6781,0.6781,623200003.0
2007-04-19 10:46:00,0.6781,0.6781,0.678,0.67805,235999994.0
2007-04-19 10:47:00,0.67805,0.6781,0.67795,0.6781,900599997.0
2007-04-19 10:48:00,0.6781,0.6781,0.67805,0.6781,484999998.0
2007-04-19 10:49:00,0.6781,0.6781,0.67805,0.67805,738000005.0
2007-04-19 10:50:00,0.6781,0.6781,0.67805,0.67805,746199999.0
2007-04-19 10:51:00,0.67805,0.6781,0.67805,0.6781,738900007.0
2007-04-19 10:52:00,0.6781,0.6781,0.6781,0.6781,556800001.0
2007-04-19 10:53:00,0.6781,0.6782,0.6781,0.6782,180800000.0
2007-04-19 10:54:00,0.6782,0.67825,0.6781,0.6782,634599999.0
2007-04-19 10:55:00,0.67825,0.6783,0.6782,0.6783,717699995.0
2007-04-19 10:56:00,0.6783,0.6784,0.6783,0.6783,813900007.0
2007-04-19 10:57:00,0.6783,0.67835,0.6783,0.67835,771199980.0
2007-04-19 10:58:00,0.6783,0.6784,0.6783,0.6784,112699996.0
2007-04-19 10:59:00,0.67835,0.67845,0.6783,0.67845,591900002.0
2007-04-19 11:00:00,0.6784,0.6784,0.6783,0.6784,726799996.0
2007-04-19 11:01:00,0.6784,0.6784,0.67835,0.6784,140000000.0
2007-04-19 11:02:00,0.6784,0.6785,0.67835,0.6784,1495800004.0
2007-04-19 11:03:00,0.6784,0.67845,0.6784,0.67845,788599992.0
2007-04-19 11:04:00,0.6784,0.67845,0.67835,0.67835,1505999983.0
2007-04-19 11:05:00,0.67835,0.6784,0.6783,0.67835,416699992.0
2007-04-19 11:06:00,0.6784,0.6784,0.67835,0.67835,188900000.0
2007-04-19 11:07:00,0.6784,0.6784,0.6783,0.6783,192599999.0
2007-04-19 11:08:00,0.6783,0.6784,0.6783,0.67835,282100002.0
2007-04-19 11:09:00,0.67835,0.6784,0.67835,0.6784,842699998.0
2007-04-19 11:10:00,0.6784,0.6784,0.67835,0.67835,826400001.0
2007-04-19 11:11:00,0.6784,0.6784,0.67835,0.67835,122400001.0
2007-04-19 11:12:00,0.6784,0.6784,0.6783,0.6783,361200000.0
2007-04-19 11:13:00,0.6783,0.6784,0.6783,0.6784,1441400004.0
2007-04-19 11:14:00,0.6784,0.6785,0.6784,0.6785,1507499994.0
2007-04-19 11:15:00,0.6785,0.6786,0.6785,0.6786,906700005.0
2007-04-19 11:16:00,0.6786,0.67875,0.67855,0.6787,1432799982.0
2007-04-19 11:17:00,0.6787,0.6787,0.67855,0.6786,1209800016.0
2007-04-19 11:18:00,0.6786,0.6786,0.67845,0.6785,1251200002.0
2007-04-19 11:19:00,0.6785,0.67855,0.67845,0.6785,1911799992.0
2007-04-19 11:20:00,0.6785,0.6785,0.6784,0.6785,836099997.0
2007-04-19 11:21:00,0.6785,0.67855,0.67845,0.67855,994300000.0
2007-04-19 11:22:00,0.6785,0.6786,0.67845,0.6785,837599988.0
2007-04-19 11:23:00,0.6785,0.6788,0.6785,0.67875,1080900001.0
2007-04-19 11:24:00,0.6788,0.6788,0.6786,0.6786,1409600008.0
2007-04-19 11:25:00,0.6787,0.6787,0.67855,0.6787,633499997.0
2007-04-19 11:26:00,0.6787,0.6787,0.6786,0.6787,454999996.0
2007-04-19 11:27:00,0.6787,0.6787,0.6787,0.6787,504799996.0
2007-04-19 11:28:00,0.67865,0.67865,0.6785,0.67855,589600003.0
2007-04-19 11:29:00,0.6786,0.6786,0.6785,0.67855,403699999.0
2007-04-19 11:30:00,0.6786,0.6786,0.67845,0.67855,1541400000.0
2007-04-19 11:31:00,0.67855,0.6786,0.67855,0.6786,811300011.0
2007-04-19 11:32:00,0.67855,0.6786,0.6785,0.67855,777799997.0
2007-04-19 11:33:00,0.6786,0.67865,0.67855,0.6786,958799995.0
2007-04-19 11:34:00,0.6786,0.6787,0.67855,0.67865,1162299994.0
2007-04-19 11:35:00,0.67865,0.6787,0.67865,0.6787,328000000.0
2007-04-19 11:36:00,0.6787,0.6788,0.6787,0.6788,1073299996.0
2007-04-19 11:37:00,0.67875,0.67875,0.67865,0.67865,252499998.0
2007-04-19 11:38:00,0.6787,0.6787,0.67855,0.6787,525499997.0
2007-04-19 11:39:00,0.67875,0.67885,0.67865,0.67885,1595599985.0
2007-04-19 11:40:00,0.6789,0.67895,0.6788,0.6788,1009699992.0
2007-04-19 11:41:00,0.6788,0.6789,0.67865,0.6789,1729100006.0
2007-04-19 11:42:00,0.6789,0.6789,0.67875,0.6788,1212599999.0
2007-04-19 11:43:00,0.6788,0.6789,0.6788,0.6789,1239000006.0
2007-04-19 11:44:00,0.6789,0.67895,0.6788,0.67885,771099993.0
2007-04-19 11:45:00,0.67885,0.67895,0.67875,0.6789,1046499996.0
2007-04-19 11:46:00,0.67885,0.67895,0.67885,0.6789,1107000001.0
2007-04-19 11:47:00,0.67895,0.6791,0.67885,0.6791,625200002.0
2007-04-19 11:48:00,0.6791,0.67915,0.67905,0.6791,1339700008.0
2007-04-19 11:49:00,0.6791,0.6792,0.6791,0.6792,925799994.0
2007-04-19 11:50:00,0.67915,0.6792,0.679,0.679,1716800002.0
2007-04-19 11:51:00,0.67905,0.67905,0.6789,0.679,1600100014.0
2007-04-19 11:52:00,0.67895,0.679,0.67885,0.6789,1420499996.0
2007-04-19 11:53:00,0.6789,0.679,0.67885,0.679,694499987.0
2007-04-19 11:54:00,0.679,0.6791,0.67895,0.679,1214199994.0
2007-04-19 11:55:00,0.679,0.67905,0.67895,0.679,1359499993.0
2007-04-19 11:56:00,0.679,0.679,0.67885,0.679,929800000.0
2007-04-19 11:57:00,0.679,0.679,0.6789,0.6789,688500001.0
2007-04-19 11:58:00,0.6789,0.67895,0.67885,0.6789,866699999.0
2007-04-19 11:59:00,0.6789,0.67895,0.67855,0.67855,1340399997.0
2007-04-19 12:00:00,0.67855,0.6788,0.67855,0.6787,1923000003.0
2007-04-19 12:01:00,0.6787,0.6787,0.67865,0.6787,567000002.0
2007-04-19 12:02:00,0.6787,0.6788,0.6787,0.6787,1132299999.0
2007-04-19 12:03:00,0.6787,0.67875,0.67865,0.67865,1115099996.0
2007-04-19 12:04:00,0.6787,0.67875,0.67865,0.6787,694900000.0
2007-04-19 12:05:00,0.6787,0.67875,0.6787,0.67875,504599997.0
2007-04-19 12:06:00,0.67875,0.6788,0.67865,0.67865,904508634.0
2007-04-19 12:07:00,0.6787,0.67885,0.6787,0.6788,911400000.0
2007-04-19 12:08:00,0.6788,0.67885,0.6788,0.67885,369600003.0
2007-04-19 12:09:00,0.67885,0.67885,0.6788,0.6788,987100016.0
2007-04-19 12:10:00,0.6788,0.6788,0.6787,0.6787,286799994.0
2007-04-19 12:11:00,0.6788,0.6788,0.6787,0.67875,270800003.0
2007-04-19 12:12:00,0.6787,0.6788,0.67865,0.6788,673900003.0
2007-04-19 12:13:00,0.6788,0.6788,0.67875,0.6788,64400000.0
2007-04-19 12:14:00,0.6788,0.67885,0.67875,0.67875,560299998.0
2007-04-19 12:15:00,0.6788,0.6788,0.6787,0.6788,571799998.0
2007-04-19 12:16:00,0.6788,0.6789,0.6788,0.67885,505099991.0
2007-04-19 12:17:00,0.6788,0.67895,0.6788,0.67885,422400001.0
2007-04-19 12:18:00,0.6789,0.6789,0.67885,0.6789,239700001.0
2007-04-19 12:19:00,0.6789,0.6789,0.6788,0.67885,388699999.0
2007-04-19 12:20:00,0.6789,0.67895,0.67885,0.6789,492000001.0
2007-04-19 12:21:00,0.6789,0.6791,0.6789,0.679,1209399983.0
2007-04-19 12:22:00,0.679,0.679,0.67885,0.6789,357899998.0
2007-04-19 12:23:00,0.6789,0.67895,0.67885,0.6789,1019200015.0
2007-04-19 12:24:00,0.6789,0.67895,0.67885,0.67885,790100000.0
2007-04-19 12:25:00,0.67885,0.6789,0.6788,0.67885,238099994.0
2007-04-19 12:26:00,0.67885,0.6789,0.67885,0.67885,185600000.0
2007-04-19 12:27:00,0.67885,0.67885,0.67875,0.6788,506700002.0
2007-04-19 12:28:00,0.6788,0.6789,0.67875,0.6788,1187499991.0
2007-04-19 12:29:00,0.67875,0.6789,0.67875,0.6789,1077300007.0
2007-04-19 12:30:00,0.67885,0.6789,0.6788,0.6788,729700003.0
2007-04-19 12:31:00,0.6788,0.67885,0.67875,0.6788,1205200007.0
2007-04-19 12:32:00,0.6788,0.6788,0.67875,0.6788,683000004.0
2007-04-19 12:33:00,0.6788,0.6788,0.6787,0.67875,453300003.0
2007-04-19 12:34:00,0.67875,0.6788,0.67875,0.6788,967699985.0
2007-04-19 12:35:00,0.6788,0.6789,0.67875,0.67885,868099998.0
2007-04-19 12:36:00,0.67885,0.6789,0.6788,0.67885,480400003.0
2007-04-19 12:37:00,0.6789,0.67915,0.67885,0.67905,1756800012.0
2007-04-19 12:38:00,0.6791,0.67915,0.67905,0.6791,721900002.0
2007-04-19 12:39:00,0.6791,0.6791,0.679,0.6791,341199996.0
2007-04-19 12:40:00,0.6791,0.6793,0.67905,0.6793,1491000007.0
2007-04-19 12:41:00,0.6793,0.67935,0.67915,0.67915,1702600010.0
2007-04-19 12:42:00,0.6792,0.6792,0.67915,0.67915,712700015.0
2007-04-19 12:43:00,0.6792,0.6794,0.67915,0.6794,781500005.0
2007-04-19 12:44:00,0.6793,0.6795,0.67925,0.6794,1237800000.0
2007-04-19 12:45:00,0.67945,0.6795,0.67935,0.6794,1478499994.0
2007-04-19 12:46:00,0.67935,0.6794,0.67935,0.6794,1121199987.0
2007-04-19 12:47:00,0.6794,0.6794,0.6793,0.6794,209500000.0
2007-04-19 12:48:00,0.6794,0.6794,0.6793,0.6793,480799997.0
2007-04-19 12:49:00,0.6793,0.6794,0.67925,0.6793,1337200006.0
2007-04-19 12:50:00,0.6793,0.6793,0.67925,0.6793,410399996.0
2007-04-19 12:51:00,0.6793,0.6793,0.6792,0.67925,257599998.0
2007-04-19 12:52:00,0.6792,0.67925,0.67915,0.6792,1194299987.0
2007-04-19 12:53:00,0.6792,0.6793,0.67915,0.6792,740500003.0
2007-04-19 12:54:00,0.6792,0.6793,0.67915,0.67925,1453099985.0
2007-04-19 12:55:00,0.67925,0.6793,0.6792,0.6793,558700004.0
2007-04-19 12:56:00,0.6793,0.6793,0.67915,0.67925,780199991.0
2007-04-19 12:57:00,0.6792,0.67935,0.6792,0.6793,562199998.0
2007-04-19 12:58:00,0.6793,0.6793,0.67925,0.67925,585600001.0
2007-04-19 12:59:00,0.67925,0.6794,0.67925,0.67935,540799999.0
2007-04-19 13:00:00,0.6794,0.6794,0.67925,0.67925,1266900004.0
2007-04-19 13:01:00,0.6793,0.6794,0.6793,0.6794,253600003.0
2007-04-19 13:02:00,0.6794,0.6794,0.6792,0.67925,438000000.0
2007-04-19 13:03:00,0.67925,0.6793,0.6792,0.67925,560399998.0
2007-04-19 13:04:00,0.67925,0.6793,0.67925,0.6793,111200000.0
2007-04-19 13:05:00,0.67925,0.6793,0.67925,0.6793,557600000.0
2007-04-19 13:06:00,0.6793,0.6793,0.67925,0.67925,574899999.0
2007-04-19 13:07:00,0.67925,0.67935,0.67925,0.6793,730899997.0
2007-04-19 13:08:00,0.6793,0.67935,0.6793,0.6793,557599998.0
2007-04-19 13:09:00,0.6793,0.6793,0.6793,0.6793,172799994.0
2007-04-19 13:10:00,0.67935,0.6794,0.6793,0.6793,198899997.0
2007-04-19 13:11:00,0.6793,0.6794,0.6793,0.6794,363700004.0
2007-04-19 13:12:00,0.67935,0.6795,0.67935,0.67935,992500007.0
2007-04-19 13:13:00,0.67935,0.6795,0.67935,0.6795,928000008.0
2007-04-19 13:14:00,0.6795,0.6798,0.67945,0.6797,1625299989.0
2007-04-19 13:15:00,0.6797,0.6797,0.6795,0.6795,967099998.0
2007-04-19 13:16:00,0.6795,0.6795,0.67945,0.67945,569299990.0
2007-04-19 13:17:00,0.6795,0.6795,0.67935,0.6794,452599998.0
2007-04-19 13:18:00,0.6794,0.6794,0.6793,0.67935,803599996.0
2007-04-19 13:19:00,0.67935,0.67935,0.6793,0.6793,526699999.0
2007-04-19 13:20:00,0.67925,0.67925,0.6792,0.67925,1874999997.0
2007-04-19 13:21:00,0.6792,0.6792,0.67915,0.6792,346499998.0
2007-04-19 13:22:00,0.6792,0.6792,0.67905,0.67915,1349799997.0
2007-04-19 13:23:00,0.6791,0.6793,0.6791,0.67925,717600008.0
2007-04-19 13:24:00,0.67925,0.6793,0.6792,0.67925,1208100001.0
2007-04-19 13:25:00,0.67925,0.67925,0.67915,0.6792,303799998.0
2007-04-19 13:26:00,0.6792,0.6792,0.67915,0.6792,917799997.0
2007-04-19 13:27:00,0.6792,0.6792,0.67905,0.67905,483099995.0
2007-04-19 13:28:00,0.67915,0.67915,0.679,0.6791,550800002.0
2007-04-19 13:29:00,0.67905,0.6791,0.67905,0.6791,569599998.0
2007-04-19 13:30:00,0.6791,0.6792,0.67905,0.6792,944299997.0
2007-04-19 13:31:00,0.6792,0.67925,0.6792,0.6792,936800004.0
2007-04-19 13:32:00,0.6792,0.6793,0.6792,0.6793,454600013.0
2007-04-19 13:33:00,0.67925,0.6793,0.6792,0.6793,219700002.0
2007-04-19 13:34:00,0.6793,0.6793,0.67925,0.67925,56000000.0
2007-04-19 13:35:00,0.6793,0.6793,0.67925,0.67925,104800000.0
2007-04-19 13:36:00,0.67925,0.6793,0.67925,0.67925,90400000.0
2007-04-19 13:37:00,0.67925,0.6793,0.6792,0.67925,199800000.0
2007-04-19 13:38:00,0.67925,0.67925,0.6792,0.67925,284199989.0
2007-04-19 13:39:00,0.6793,0.6793,0.67915,0.67915,733099999.0
2007-04-19 13:40:00,0.6792,0.6792,0.67915,0.67915,203600001.0
2007-04-19 13:41:00,0.6792,0.6792,0.67915,0.67915,586399996.0
2007-04-19 13:42:00,0.6791,0.6791,0.679,0.6791,1341500004.0
2007-04-19 13:43:00,0.67905,0.6791,0.679,0.67905,461600002.0
2007-04-19 13:44:00,0.67905,0.67905,0.67885,0.67885,552299999.0
2007-04-19 13:45:00,0.67885,0.679,0.67885,0.67895,419499996.0
2007-04-19 13:46:00,0.67895,0.6791,0.67895,0.67895,746100003.0
2007-04-19 13:47:00,0.679,0.67905,0.67895,0.67905,915000009.0
2007-04-19 13:48:00,0.67905,0.6791,0.679,0.6791,229299999.0
2007-04-19 13:49:00,0.6791,0.6791,0.67905,0.67905,329999998.0
2007-04-19 13:50:00,0.6791,0.6791,0.679,0.679,575299995.0
2007-04-19 13:51:00,0.679,0.6791,0.679,0.6791,304899998.0
2007-04-19 13:52:00,0.6791,0.67915,0.6791,0.67915,218899996.0
2007-04-19 13:53:00,0.67915,0.67915,0.679,0.67905,414700000.0
2007-04-19 13:54:00,0.67905,0.6791,0.67895,0.67905,403600001.0
2007-04-19 13:55:00,0.67905,0.6792,0.67905,0.6792,608700002.0
2007-04-19 13:56:00,0.6792,0.67925,0.67915,0.67915,977799994.0
2007-04-19 13:57:00,0.67918,0.67918,0.67898,0.67902,593299995.0
2007-04-19 13:58:00,0.6792,0.67925,0.6792,0.6792,719800007.0
2007-04-19 13:59:00,0.6792,0.67925,0.6792,0.67925,312099988.0
2007-04-19 14:00:00,0.67925,0.6793,0.67925,0.67925,310199999.0
2007-04-19 14:01:00,0.6793,0.6793,0.6792,0.6793,288399995.0
2007-04-19 14:02:00,0.6793,0.6793,0.67925,0.67925,291400002.0
2007-04-19 14:03:00,0.6793,0.6794,0.67925,0.6794,607900001.0
2007-04-19 14:04:00,0.67935,0.6794,0.6793,0.6793,289599998.0
2007-04-19 14:05:00,0.6793,0.6794,0.6793,0.6794,233600001.0
2007-04-19 14:06:00,0.6794,0.6794,0.67935,0.6794,638400004.0
2007-04-19 14:07:00,0.6794,0.6794,0.6793,0.67935,440600007.0
2007-04-19 14:08:00,0.67935,0.6794,0.6793,0.6794,784099991.0
2007-04-19 14:09:00,0.6794,0.6794,0.6793,0.67935,633199995.0
2007-04-19 14:10:00,0.67935,0.6794,0.6793,0.6793,918200008.0
2007-04-19 14:11:00,0.6793,0.6793,0.6792,0.6793,562200002.0
2007-04-19 14:12:00,0.6793,0.6793,0.67925,0.6793,216800000.0
2007-04-19 14:13:00,0.6793,0.67935,0.6793,0.6793,524799995.0
2007-04-19 14:14:00,0.6793,0.6794,0.6793,0.6793,498800006.0
2007-04-19 14:15:00,0.6793,0.6793,0.67925,0.6793,481199999.0
2007-04-19 14:16:00,0.6793,0.6793,0.6793,0.6793,103600000.0
2007-04-19 14:17:00,0.6793,0.6793,0.67915,0.67925,434199997.0
2007-04-19 14:18:00,0.67925,0.67925,0.6792,0.6792,778299996.0
2007-04-19 14:19:00,0.6792,0.6793,0.6792,0.6793,581199995.0
2007-04-19 14:20:00,0.6793,0.6793,0.6792,0.6792,457599990.0
2007-04-19 14:21:00,0.6792,0.6792,0.6792,0.6792,252800004.0
2007-04-19 14:22:00,0.6792,0.6792,0.67915,0.6792,263399999.0
2007-04-19 14:23:00,0.6792,0.6792,0.6792,0.6792,120000000.0
2007-04-19 14:24:00,0.6792,0.6792,0.6791,0.6792,345699997.0
2007-04-19 14:25:00,0.6792,0.6792,0.6792,0.6792,243200000.0
2007-04-19 14:26:00,0.6792,0.6793,0.6792,0.67925,392700002.0
2007-04-19 14:27:00,0.67925,0.6794,0.67925,0.6793,197900000.0
2007-04-19 14:28:00,0.6793,0.6793,0.67925,0.67925,869300002.0
2007-04-19 14:29:00,0.6793,0.6793,0.67925,0.6793,472000002.0
2007-04-19 14:30:00,0.6793,0.6794,0.67925,0.6794,819100007.0
2007-04-19 14:31:00,0.6794,0.6795,0.6794,0.6794,616000002.0
2007-04-19 14:32:00,0.6794,0.6794,0.6793,0.6793,180000002.0
2007-04-19 14:33:00,0.6793,0.67935,0.6792,0.67925,1117000003.0
2007-04-19 14:34:00,0.6792,0.6792,0.6791,0.6791,625300000.0
2007-04-19 14:35:00,0.67915,0.6792,0.6791,0.6792,244200000.0
2007-04-19 14:36:00,0.6792,0.67925,0.67915,0.6792,447199998.0
2007-04-19 14:37:00,0.67925,0.6794,0.67915,0.67925,1961300002.0
2007-04-19 14:38:00,0.67925,0.67935,0.6792,0.6793,1739600002.0
2007-04-19 14:39:00,0.6793,0.67935,0.67925,0.6793,1689200012.0
2007-04-19 14:40:00,0.6793,0.6794,0.67925,0.6793,1251900007.0
2007-04-19 14:41:00,0.67935,0.67935,0.6792,0.67925,409899996.0
2007-04-19 14:42:00,0.6792,0.6793,0.67915,0.67925,1022999996.0
2007-04-19 14:43:00,0.67925,0.6793,0.67925,0.6793,622600001.0
2007-04-19 14:44:00,0.6793,0.6793,0.6792,0.67925,325799998.0
2007-04-19 14:45:00,0.67925,0.6793,0.67915,0.6792,1508099992.0
2007-04-19 14:46:00,0.6792,0.6792,0.67905,0.67905,664200006.0
2007-04-19 14:47:00,0.6791,0.6792,0.67905,0.67915,1032600000.0
2007-04-19 14:48:00,0.6792,0.6792,0.67915,0.6792,310100000.0
2007-04-19 14:49:00,0.6792,0.67925,0.6791,0.67915,637100002.0
2007-04-19 14:50:00,0.67915,0.67915,0.6789,0.67895,1490099989.0
2007-04-19 14:51:00,0.679,0.6791,0.679,0.6791,618899996.0
2007-04-19 14:52:00,0.6791,0.6792,0.6791,0.6792,690600003.0
2007-04-19 14:53:00,0.6792,0.6792,0.6791,0.6792,602299993.0
2007-04-19 14:54:00,0.67915,0.6792,0.6791,0.67915,177500000.0
2007-04-19 14:55:00,0.6792,0.6792,0.67905,0.6791,560600007.0
2007-04-19 14:56:00,0.67915,0.67925,0.67905,0.6792,965799987.0
2007-04-19 14:57:00,0.6792,0.67925,0.6792,0.6792,499000003.0
2007-04-19 14:58:00,0.6792,0.6792,0.67905,0.67905,1025000018.0
2007-04-19 14:59:00,0.67905,0.67915,0.67895,0.67915,1094200019.0
2007-04-19 15:00:00,0.6792,0.6792,0.6791,0.67915,783200000.0
2007-04-19 15:01:00,0.67915,0.6792,0.67905,0.6791,818200002.0
2007-04-19 15:02:00,0.6791,0.6791,0.67905,0.6791,766600002.0
2007-04-19 15:03:00,0.6791,0.67915,0.6791,0.67915,191599999.0
2007-04-19 15:04:00,0.67915,0.6792,0.67915,0.6792,43100000.0
2007-04-19 15:05:00,0.67915,0.6793,0.67915,0.67925,613600002.0
2007-04-19 15:06:00,0.67925,0.6793,0.6792,0.67925,910800000.0
2007-04-19 15:07:00,0.67925,0.6793,0.67915,0.67925,869400001.0
2007-04-19 15:08:00,0.67925,0.6793,0.67915,0.67925,1148899990.0
2007-04-19 15:09:00,0.6793,0.6793,0.6792,0.6793,247800001.0
2007-04-19 15:10:00,0.67925,0.67935,0.6792,0.6793,946100000.0
2007-04-19 15:11:00,0.6793,0.6793,0.67925,0.6793,331599999.0
2007-04-19 15:12:00,0.6793,0.6793,0.6792,0.6792,488599997.0
2007-04-19 15:13:00,0.6792,0.6793,0.67915,0.6793,1042899999.0
2007-04-19 15:14:00,0.6793,0.6794,0.67925,0.67935,813882328.0
2007-04-19 15:15:00,0.67935,0.6794,0.6793,0.6794,317700003.0
2007-04-19 15:16:00,0.6794,0.67945,0.6793,0.6794,1203699995.0
2007-04-19 15:17:00,0.6794,0.6795,0.67935,0.67945,846899998.0
2007-04-19 15:18:00,0.67945,0.67955,0.6794,0.6794,1167699997.0
2007-04-19 15:19:00,0.6794,0.6794,0.67935,0.6794,402600002.0
2007-04-19 15:20:00,0.6794,0.6794,0.67935,0.67935,276399998.0
2007-04-19 15:21:00,0.67935,0.6794,0.67935,0.6794,982500004.0
2007-04-19 15:22:00,0.6794,0.6794,0.6793,0.6793,1941399994.0
2007-04-19 15:23:00,0.6793,0.6793,0.67925,0.6793,1386300003.0
2007-04-19 15:24:00,0.67925,0.6793,0.67925,0.67925,629399995.0
2007-04-19 15:25:00,0.67925,0.6793,0.6792,0.6792,1964799974.0
2007-04-19 15:26:00,0.6792,0.67925,0.6792,0.67925,886899997.0
2007-04-19 15:27:00,0.67925,0.6793,0.6792,0.67925,1290099992.0
2007-04-19 15:28:00,0.67925,0.6793,0.67915,0.67925,1171000013.0
2007-04-19 15:29:00,0.6792,0.6793,0.67915,0.6792,764699997.0
2007-04-19 15:30:00,0.67915,0.6792,0.6791,0.6791,724100006.0
2007-04-19 15:31:00,0.6791,0.67925,0.67905,0.67925,970100003.0
2007-04-19 15:32:00,0.67925,0.67925,0.6792,0.6792,1095100005.0
2007-04-19 15:33:00,0.6792,0.6792,0.6791,0.67915,1849000006.0
2007-04-19 15:34:00,0.67915,0.6792,0.6791,0.67915,967899996.0
2007-04-19 15:35:00,0.67915,0.67915,0.67905,0.67905,1217999991.0
2007-04-19 15:36:00,0.6791,0.6792,0.67905,0.67915,1694100016.0
2007-04-19 15:37:00,0.67915,0.67925,0.67915,0.67925,919599995.0
2007-04-19 15:38:00,0.67925,0.67925,0.67915,0.67915,1184600003.0
2007-04-19 15:39:00,0.6792,0.6792,0.6791,0.6792,351900001.0
2007-04-19 15:40:00,0.6792,0.6792,0.6792,0.6792,558499997.0
2007-04-19 15:42:00,0.6792,0.6793,0.6792,0.6793,1044599994.0
2007-04-19 15:43:00,0.6793,0.6793,0.67925,0.67925,72800000.0
2007-04-19 15:44:00,0.6793,0.6793,0.67925,0.67925,740999992.0
2007-04-19 15:45:00,0.67925,0.6794,0.67925,0.6794,1063900010.0
2007-04-19 15:46:00,0.6794,0.6794,0.67935,0.67935,278800000.0
2007-04-19 15:47:00,0.67935,0.6794,0.67935,0.6794,302399998.0
2007-04-19 15:48:00,0.67935,0.6794,0.6793,0.6793,360100001.0
2007-04-19 15:49:00,0.6793,0.6794,0.6793,0.6794,695300004.0
2007-04-19 15:50:00,0.6794,0.6794,0.6793,0.6794,301899996.0
2007-04-19 15:51:00,0.6794,0.67945,0.6793,0.67935,694899997.0
2007-04-19 15:52:00,0.67935,0.6794,0.67935,0.6794,522400000.0
2007-04-19 15:53:00,0.67935,0.6794,0.6793,0.6793,481599997.0
2007-04-19 15:54:00,0.6793,0.67935,0.6793,0.6793,1432799978.0
2007-04-19 15:55:00,0.6793,0.6794,0.6793,0.6794,1242599988.0
2007-04-19 15:56:00,0.67935,0.6794,0.67925,0.6793,503799998.0
2007-04-19 15:57:00,0.6793,0.67935,0.6793,0.6793,452099999.0
2007-04-19 15:58:00,0.6793,0.6793,0.6792,0.67925,353099999.0
2007-04-19 15:59:00,0.67925,0.6793,0.67895,0.67905,894099998.0
2007-04-19 16:00:00,0.679,0.6792,0.67895,0.6792,1041699996.0
2007-04-19 16:01:00,0.6792,0.6793,0.679,0.67905,1463399992.0
2007-04-19 16:02:00,0.67905,0.6793,0.679,0.6792,1265900002.0
2007-04-19 16:03:00,0.6792,0.6792,0.6791,0.6792,2103200013.0
2007-04-19 16:04:00,0.6791,0.6792,0.6791,0.6791,1915599996.0
2007-04-19 16:05:00,0.67915,0.6794,0.67915,0.6792,1915599996.0
2007-04-19 16:06:00,0.6792,0.6792,0.6791,0.67915,1524499991.0
2007-04-19 16:07:00,0.67915,0.6794,0.67915,0.6794,871799999.0
2007-04-19 16:08:00,0.6794,0.67945,0.6794,0.6794,895100007.0
2007-04-19 16:09:00,0.6794,0.6795,0.67935,0.6794,1309599990.0
2007-04-19 16:10:00,0.6794,0.6794,0.67925,0.6793,738999987.0
2007-04-19 16:11:00,0.6793,0.6793,0.67925,0.6793,362499996.0
2007-04-19 16:12:00,0.6793,0.6793,0.67925,0.6793,403700000.0
2007-04-19 16:13:00,0.6793,0.6794,0.6793,0.67935,605600003.0
2007-04-19 16:14:00,0.67935,0.67935,0.6793,0.67935,105599998.0
2007-04-19 16:15:00,0.67935,0.6794,0.6793,0.67935,559100001.0
2007-04-19 16:16:00,0.67935,0.6794,0.6793,0.6794,285699995.0
2007-04-19 16:17:00,0.6794,0.6794,0.6793,0.67935,339899998.0
2007-04-19 16:18:00,0.6793,0.67935,0.67925,0.6793,846899996.0
2007-04-19 16:19:00,0.6793,0.6794,0.67925,0.67935,281300002.0
2007-04-19 16:20:00,0.67935,0.6794,0.6793,0.6794,350799995.0
2007-04-19 16:21:00,0.6794,0.6794,0.67925,0.6793,615599999.0
2007-04-19 16:22:00,0.67925,0.67945,0.67925,0.6794,1768799997.0
2007-04-19 16:23:00,0.6794,0.6794,0.67925,0.67925,1565400000.0
2007-04-19 16:24:00,0.6793,0.6793,0.67915,0.6793,1635299989.0
2007-04-19 16:25:00,0.67925,0.6794,0.67925,0.6793,1483700003.0
2007-04-19 16:26:00,0.6793,0.6793,0.67925,0.6793,766900000.0
2007-04-19 16:27:00,0.67925,0.6794,0.67925,0.6793,1229800001.0
2007-04-19 16:28:00,0.6793,0.67935,0.6793,0.6793,656700006.0
2007-04-19 16:29:00,0.6793,0.6794,0.6793,0.6793,890699998.0
2007-04-19 16:30:00,0.6793,0.67935,0.6792,0.6793,1593399999.0
2007-04-19 16:31:00,0.6793,0.67935,0.6792,0.67925,1820900003.0
2007-04-19 16:32:00,0.67925,0.67935,0.67925,0.67925,707399995.0
2007-04-19 16:33:00,0.67925,0.6793,0.67915,0.6793,1243000001.0
2007-04-19 16:34:00,0.67925,0.6793,0.67915,0.6793,683900001.0
2007-04-19 16:35:00,0.67925,0.67925,0.67915,0.6792,1241199992.0
2007-04-19 16:36:00,0.6792,0.6793,0.67915,0.6793,1377899996.0
2007-04-19 16:37:00,0.6793,0.6794,0.6793,0.6793,1463300009.0
2007-04-19 16:38:00,0.6793,0.6793,0.67925,0.6793,628799993.0
2007-04-19 16:39:00,0.6793,0.6793,0.67925,0.6793,372800000.0
2007-04-19 16:40:00,0.6793,0.6793,0.67915,0.6792,763399998.0
2007-04-19 16:41:00,0.6792,0.67925,0.67915,0.6792,1573200014.0
2007-04-19 16:42:00,0.67915,0.6792,0.67915,0.6792,922100005.0
2007-04-19 16:43:00,0.6792,0.6793,0.6791,0.6792,890600000.0
2007-04-19 16:44:00,0.67925,0.6793,0.6792,0.6792,736700001.0
2007-04-19 16:45:00,0.6792,0.6793,0.6792,0.6793,291499998.0
2007-04-19 16:46:00,0.6793,0.6793,0.67925,0.6793,387599997.0
2007-04-19 16:47:00,0.6793,0.6793,0.67925,0.6793,611100005.0
2007-04-19 16:48:00,0.6793,0.6794,0.6793,0.6793,439800001.0
2007-04-19 16:49:00,0.6793,0.6794,0.6793,0.6793,912899994.0
2007-04-19 16:50:00,0.6793,0.6794,0.6793,0.67935,1550699999.0
2007-04-19 16:51:00,0.67935,0.67935,0.6793,0.6793,740600001.0
2007-04-19 16:52:00,0.6793,0.6793,0.67925,0.67925,514699996.0
2007-04-19 16:53:00,0.6793,0.6793,0.6792,0.67925,680700004.0
2007-04-19 16:54:00,0.67925,0.6793,0.67915,0.6793,511799995.0
2007-04-19 16:55:00,0.6793,0.67935,0.6792,0.6792,694900002.0
2007-04-19 16:56:00,0.6792,0.67925,0.67915,0.67925,1147499991.0
2007-04-19 16:57:00,0.67925,0.6793,0.6792,0.6792,619899998.0
2007-04-19 16:58:00,0.6792,0.67925,0.67915,0.6792,1549500004.0
2007-04-19 16:59:00,0.6792,0.6795,0.6792,0.6794,2124599991.0
2007-04-19 17:00:00,0.6794,0.67945,0.67925,0.6793,1604200011.0
2007-04-19 17:01:00,0.6793,0.6794,0.67925,0.6794,990000003.0
2007-04-19 17:02:00,0.6794,0.6794,0.67925,0.67935,1037499996.0
2007-04-19 17:03:00,0.6794,0.6794,0.6793,0.67935,618899998.0
2007-04-19 17:04:00,0.6794,0.6794,0.6793,0.6794,331100003.0
2007-04-19 17:05:00,0.6794,0.6794,0.6793,0.6794,683599998.0
2007-04-19 17:06:00,0.67935,0.6794,0.6793,0.6794,394099995.0
2007-04-19 17:07:00,0.67935,0.6794,0.67935,0.6794,106600000.0
2007-04-19 17:08:00,0.6794,0.6794,0.6794,0.6794,89600000.0
2007-04-19 17:09:00,0.6794,0.6794,0.6793,0.6793,262399998.0
2007-04-19 17:10:00,0.6793,0.6794,0.6793,0.6794,655999990.0
2007-04-19 17:11:00,0.6794,0.6794,0.67925,0.6793,854499986.0
2007-04-19 17:12:00,0.6793,0.6794,0.67925,0.6793,1420700006.0
2007-04-19 17:13:00,0.6793,0.6794,0.6793,0.6794,177799999.0
2007-04-19 17:14:00,0.6794,0.6794,0.67935,0.6794,270300001.0
2007-04-19 17:15:00,0.6794,0.6794,0.67935,0.6794,683100001.0
2007-04-19 17:16:00,0.6794,0.6795,0.6794,0.6795,1459099996.0
2007-04-19 17:17:00,0.6795,0.6795,0.6794,0.6795,346399993.0
2007-04-19 17:18:00,0.6795,0.6796,0.67945,0.67955,398400003.0
2007-04-19 17:19:00,0.67955,0.67955,0.6795,0.6795,861600009.0
2007-04-19 17:20:00,0.6795,0.6796,0.67945,0.67945,649500007.0
2007-04-19 17:21:00,0.67945,0.6796,0.67945,0.67955,766600004.0
2007-04-19 17:22:00,0.6795,0.6796,0.67945,0.6796,1157100007.0
2007-04-19 17:23:00,0.6796,0.6796,0.67955,0.6796,377600000.0
2007-04-19 17:24:00,0.6796,0.6796,0.6795,0.6795,99099999.0
2007-04-19 17:25:00,0.6795,0.6796,0.67945,0.67955,894500002.0
2007-04-19 17:26:00,0.67955,0.6796,0.67955,0.67955,81600000.0
2007-04-19 17:27:00,0.67955,0.6796,0.6795,0.6795,1548999991.0
2007-04-19 17:28:00,0.6795,0.6796,0.67945,0.67955,729500001.0
2007-04-19 17:29:00,0.67955,0.6796,0.6795,0.67955,476500001.0
2007-04-19 17:30:00,0.67955,0.67965,0.67955,0.6796,886300005.0
2007-04-19 17:31:00,0.6796,0.6796,0.6795,0.6796,542299999.0
2007-04-19 17:32:00,0.6796,0.6796,0.67955,0.67955,27200000.0
2007-04-19 17:33:00,0.67955,0.67955,0.67945,0.6795,450699998.0
2007-04-19 17:34:00,0.67945,0.6796,0.67945,0.67945,858499998.0
2007-04-19 17:35:00,0.6795,0.6795,0.67945,0.67945,294499994.0
2007-04-19 17:36:00,0.67945,0.6795,0.67945,0.6795,430400006.0
2007-04-19 17:37:00,0.6795,0.6795,0.67945,0.67945,874599991.0
2007-04-19 17:38:00,0.6795,0.6795,0.6794,0.67945,822800001.0
2007-04-19 17:39:00,0.6795,0.6795,0.67945,0.6795,99000000.0
2007-04-19 17:40:00,0.6795,0.6795,0.6794,0.67945,375999999.0
2007-04-19 17:41:00,0.6795,0.6795,0.67935,0.67945,470299998.0
2007-04-19 17:42:00,0.67945,0.67945,0.67935,0.67945,209700004.0
2007-04-19 17:43:00,0.67945,0.6795,0.6794,0.6795,532799997.0
2007-04-19 17:44:00,0.67945,0.6795,0.6794,0.6795,161099998.0
2007-04-19 17:45:00,0.6795,0.6795,0.67945,0.67945,162399998.0
2007-04-19 17:46:00,0.6795,0.6795,0.67945,0.67945,248100000.0
2007-04-19 17:47:00,0.6795,0.67955,0.67945,0.6795,550899992.0
2007-04-19 17:48:00,0.6795,0.6795,0.67945,0.6795,375600002.0
2007-04-19 17:49:00,0.6795,0.6795,0.6794,0.67945,228400000.0
2007-04-19 17:50:00,0.67945,0.6795,0.67935,0.6794,304400000.0
2007-04-19 17:51:00,0.6794,0.6794,0.67935,0.6794,457399998.0
2007-04-19 17:52:00,0.6794,0.67945,0.6794,0.67945,140300000.0
2007-04-19 17:53:00,0.67945,0.67945,0.67935,0.6794,271299997.0
2007-04-19 17:54:00,0.6794,0.6795,0.6794,0.6795,204000000.0
2007-04-19 17:55:00,0.6795,0.6795,0.67945,0.6795,77600000.0
2007-04-19 17:56:00,0.6795,0.6795,0.67935,0.67935,258600002.0
2007-04-19 17:57:00,0.6794,0.67945,0.67935,0.6794,309300003.0
2007-04-19 17:58:00,0.6794,0.6795,0.67935,0.6794,428800005.0
2007-04-19 17:59:00,0.67935,0.6795,0.6792,0.6792,1156799999.0
2007-04-19 18:00:00,0.6792,0.6794,0.6792,0.67935,1151500014.0
2007-04-19 18:01:00,0.67935,0.6795,0.6793,0.6794,686099999.0
2007-04-19 18:02:00,0.6794,0.6794,0.6793,0.6794,462399999.0
2007-04-19 18:03:00,0.6794,0.6794,0.67925,0.67925,1579100000.0
2007-04-19 18:04:00,0.6793,0.6794,0.6793,0.6794,813899989.0
2007-04-19 18:05:00,0.67935,0.6794,0.67925,0.67935,914400002.0
2007-04-19 18:06:00,0.67935,0.67935,0.67925,0.67925,1434000004.0
2007-04-19 18:07:00,0.67925,0.67935,0.67925,0.6793,432699999.0
2007-04-19 18:08:00,0.6793,0.6794,0.6793,0.6793,896099998.0
2007-04-19 18:09:00,0.67925,0.6793,0.6791,0.6792,932600011.0
2007-04-19 18:10:00,0.67915,0.6792,0.6791,0.6791,398700005.0
2007-04-19 18:11:00,0.6791,0.6792,0.6791,0.6791,439100001.0
2007-04-19 18:12:00,0.6791,0.6792,0.67905,0.67905,441000002.0
2007-04-19 18:13:00,0.67905,0.6792,0.679,0.6792,619300001.0
2007-04-19 18:14:00,0.6792,0.6792,0.67905,0.67905,652000002.0
2007-04-19 18:15:00,0.6791,0.67915,0.6791,0.6791,251000000.0
2007-04-19 18:16:00,0.6791,0.6791,0.67905,0.6791,440400000.0
2007-04-19 18:17:00,0.6791,0.6792,0.67905,0.6792,483800002.0
2007-04-19 18:18:00,0.6792,0.6792,0.6791,0.6792,439700000.0
2007-04-19 18:19:00,0.6792,0.67925,0.6791,0.6791,493599999.0
2007-04-19 18:20:00,0.67915,0.6792,0.6791,0.6792,426600005.0
2007-04-19 18:21:00,0.6792,0.6792,0.6791,0.6791,463199994.0
2007-04-19 18:22:00,0.6791,0.6792,0.6791,0.6792,110399998.0
2007-04-19 18:23:00,0.6792,0.67925,0.6792,0.6792,152800000.0
2007-04-19 18:24:00,0.6792,0.6792,0.6792,0.6792,60200000.0
2007-04-19 18:25:00,0.6792,0.6792,0.6792,0.6792,117600000.0
2007-04-19 18:26:00,0.6792,0.6792,0.67915,0.6792,175900000.0
2007-04-19 18:27:00,0.6792,0.6792,0.67915,0.6792,58000000.0
2007-04-19 18:28:00,0.6792,0.6792,0.6791,0.6792,380800003.0
2007-04-19 18:29:00,0.6792,0.6792,0.67915,0.6792,366800001.0
2007-04-19 18:30:00,0.6792,0.6792,0.6792,0.6792,123800000.0
2007-04-19 18:31:00,0.6792,0.67925,0.6791,0.6791,516299997.0
2007-04-19 18:32:00,0.6791,0.6791,0.67905,0.6791,603499993.0
2007-04-19 18:33:00,0.6791,0.6791,0.679,0.6791,617599991.0
2007-04-19 18:34:00,0.6791,0.6791,0.67905,0.67905,120900000.0
2007-04-19 18:35:00,0.67905,0.6791,0.67905,0.6791,169700000.0
2007-04-19 18:36:00,0.6791,0.6792,0.6791,0.6792,369100000.0
2007-04-19 18:37:00,0.6792,0.6792,0.6792,0.6792,89400000.0
2007-04-19 18:38:00,0.6792,0.67925,0.67915,0.67915,704400004.0
2007-04-19 18:39:00,0.6793,0.6793,0.6792,0.6793,139800003.0
2007-04-19 18:40:00,0.6793,0.6793,0.6793,0.6793,27200000.0
2007-04-19 18:41:00,0.6793,0.6793,0.6791,0.6792,243399998.0
2007-04-19 18:42:00,0.6792,0.6792,0.6792,0.6792,59800000.0
2007-04-19 18:43:00,0.6792,0.6793,0.6792,0.6793,270300000.0
2007-04-19 18:44:00,0.6793,0.6793,0.6792,0.6792,132500000.0
2007-04-19 18:45:00,0.6792,0.6792,0.67915,0.67915,307499997.0
2007-04-19 18:46:00,0.67915,0.6792,0.67915,0.6792,242500000.0
2007-04-19 18:47:00,0.6792,0.6793,0.6792,0.6793,201900000.0
2007-04-19 18:48:00,0.6793,0.6793,0.67925,0.6793,460100002.0
2007-04-19 18:49:00,0.6793,0.67935,0.67925,0.6793,624300005.0
2007-04-19 18:50:00,0.6793,0.6793,0.67925,0.67925,407300000.0
2007-04-19 18:51:00,0.67925,0.6793,0.67925,0.6793,482199995.0
2007-04-19 18:52:00,0.6793,0.6793,0.67925,0.6793,303999999.0
2007-04-19 18:53:00,0.6793,0.6794,0.67925,0.6793,741100003.0
2007-04-19 18:54:00,0.6794,0.6794,0.6793,0.6794,78599999.0
2007-04-19 18:55:00,0.67935,0.6794,0.6793,0.67935,327500001.0
2007-04-19 18:56:00,0.67935,0.67935,0.67925,0.67935,649099996.0
2007-04-19 18:57:00,0.6793,0.67935,0.6793,0.6793,184800000.0
2007-04-19 18:58:00,0.6793,0.6793,0.6793,0.6793,46400000.0
2007-04-19 18:59:00,0.6793,0.6794,0.6793,0.6793,718500003.0
2007-04-19 19:00:00,0.6793,0.6794,0.67925,0.6794,840399998.0
2007-04-19 19:01:00,0.6794,0.6794,0.6793,0.6794,589300002.0
2007-04-19 19:02:00,0.67935,0.6794,0.67935,0.67935,226499999.0
2007-04-19 19:03:00,0.67935,0.67945,0.67935,0.67935,760999999.0
2007-04-19 19:04:00,0.6794,0.6794,0.67935,0.67935,575200005.0
2007-04-19 19:05:00,0.67933,0.67933,0.67922,0.6793,696999993.0
2007-04-19 19:06:00,0.6794,0.67945,0.67935,0.6794,705499995.0
2007-04-19 19:07:00,0.67935,0.6794,0.67935,0.6794,674599998.0
2007-04-19 19:08:00,0.6794,0.6795,0.67935,0.6795,856199998.0
2007-04-19 19:09:00,0.6794,0.6795,0.6794,0.6794,201100001.0
2007-04-19 19:10:00,0.6794,0.6794,0.67935,0.67935,326199998.0
2007-04-19 19:11:00,0.6794,0.6795,0.6794,0.6794,380399995.0
2007-04-19 19:12:00,0.67945,0.6795,0.67945,0.6795,50599999.0
2007-04-19 19:13:00,0.6795,0.6795,0.6795,0.6795,97600000.0
2007-04-19 19:14:00,0.6795,0.67955,0.6795,0.67955,59199999.0
2007-04-19 19:15:00,0.67955,0.67955,0.67955,0.67955,44000000.0
2007-04-19 19:16:00,0.67955,0.67955,0.67955,0.67955,409799998.0
2007-04-19 19:17:00,0.67955,0.67955,0.67955,0.67955,98900000.0
2007-04-19 19:18:00,0.67955,0.67955,0.67945,0.67945,249100000.0
2007-04-19 19:19:00,0.6795,0.67955,0.67945,0.67955,283699999.0
2007-04-19 19:20:00,0.67955,0.67955,0.67955,0.67955,74400000.0
2007-04-19 19:21:00,0.67955,0.67955,0.67955,0.67955,100000000.0
2007-04-19 19:22:00,0.6796,0.6796,0.67955,0.67955,59600000.0
2007-04-19 19:23:00,0.67955,0.6796,0.6795,0.67955,768399997.0
2007-04-19 19:24:00,0.6795,0.67955,0.6795,0.67955,419600006.0
2007-04-19 19:25:00,0.67955,0.67955,0.67945,0.6795,282700001.0
2007-04-19 19:26:00,0.67955,0.67955,0.67945,0.6795,506299996.0
2007-04-19 19:27:00,0.6795,0.6795,0.67945,0.67945,159899999.0
2007-04-19 19:28:00,0.67945,0.6795,0.6794,0.6795,312900002.0
2007-04-19 19:29:00,0.6795,0.6795,0.6794,0.6794,226100000.0
2007-04-19 19:30:00,0.6794,0.6794,0.67935,0.6794,391100003.0
2007-04-19 19:31:00,0.6794,0.6794,0.6792,0.6793,1269199999.0
2007-04-19 19:32:00,0.6793,0.6793,0.67925,0.6793,383400005.0
2007-04-19 19:33:00,0.6793,0.6793,0.67915,0.67915,1064899998.0
2007-04-19 19:34:00,0.67915,0.6793,0.67915,0.67915,1353699993.0
2007-04-19 19:35:00,0.67915,0.67925,0.67915,0.6792,796699998.0
2007-04-19 19:36:00,0.6792,0.6793,0.67915,0.67915,644800010.0
2007-04-19 19:37:00,0.6792,0.6792,0.67915,0.6792,553000002.0
2007-04-19 19:38:00,0.6792,0.6792,0.67915,0.67915,274799998.0
2007-04-19 19:39:00,0.67915,0.6792,0.67915,0.67915,205599999.0
2007-04-19 19:40:00,0.6792,0.6792,0.6792,0.6792,80000000.0
2007-04-19 19:41:00,0.6792,0.6792,0.6792,0.6792,21600000.0
2007-04-19 19:42:00,0.6792,0.6792,0.6792,0.6792,118100003.0
2007-04-19 19:43:00,0.6792,0.6792,0.6792,0.6792,424400004.0
2007-04-19 19:44:00,0.6792,0.6792,0.6792,0.6792,795500005.0
2007-04-19 19:45:00,0.6792,0.6793,0.6792,0.67925,367600003.0
2007-04-19 19:46:00,0.67925,0.6793,0.67915,0.67915,1377499998.0
2007-04-19 19:47:00,0.6792,0.6793,0.6792,0.67925,564100004.0
2007-04-19 19:48:00,0.67925,0.67935,0.67925,0.6793,1313800007.0
2007-04-19 19:49:00,0.67925,0.6795,0.67925,0.6794,1282800007.0
2007-04-19 19:50:00,0.6794,0.6795,0.67935,0.6795,532800003.0
2007-04-19 19:51:00,0.67945,0.6795,0.6794,0.6795,658799998.0
2007-04-19 19:52:00,0.6795,0.6795,0.67945,0.67945,113000001.0
2007-04-19 19:53:00,0.6795,0.6795,0.6794,0.6795,173200002.0
2007-04-19 19:54:00,0.6795,0.6797,0.6795,0.67955,1414100007.0
2007-04-19 19:55:00,0.67955,0.6796,0.67955,0.6796,623100000.0
2007-04-19 19:56:00,0.6796,0.6796,0.67945,0.67955,766100017.0
2007-04-19 19:57:00,0.67955,0.6796,0.67945,0.67955,1401299999.0
2007-04-19 19:58:00,0.67955,0.6796,0.6795,0.6795,153100001.0
2007-04-19 19:59:00,0.67955,0.6796,0.6795,0.6795,329800002.0
2007-04-19 20:00:00,0.6795,0.6795,0.67945,0.67945,622900007.0
2007-04-19 20:01:00,0.67945,0.67955,0.67945,0.6795,1099900016.0
2007-04-19 20:02:00,0.6795,0.67955,0.67945,0.67955,177600003.0
2007-04-19 20:03:00,0.67955,0.67955,0.6795,0.6795,98699998.0
2007-04-19 20:04:00,0.67955,0.67955,0.67955,0.67955,12700000.0
2007-04-19 20:05:00,0.67955,0.67955,0.6795,0.6795,206799999.0
2007-04-19 20:06:00,0.67955,0.67955,0.67945,0.67945,757000010.0
2007-04-19 20:07:00,0.6795,0.6795,0.67945,0.67945,283500001.0
2007-04-19 20:08:00,0.6795,0.6795,0.6794,0.6794,394799999.0
2007-04-19 20:09:00,0.6794,0.67945,0.67935,0.6794,193299999.0
2007-04-19 20:10:00,0.6794,0.67945,0.6794,0.6794,295399993.0
2007-04-19 20:11:00,0.6794,0.6794,0.67935,0.6794,592100003.0
2007-04-19 20:12:00,0.6794,0.6794,0.67935,0.6794,99299999.0
2007-04-19 20:13:00,0.6794,0.6794,0.67935,0.6794,909899997.0
2007-04-19 20:14:00,0.6794,0.6794,0.67935,0.6794,197899998.0
2007-04-19 20:15:00,0.6794,0.6794,0.6793,0.6793,490700001.0
2007-04-19 20:16:00,0.6793,0.6794,0.67925,0.67925,305700004.0
2007-04-19 20:17:00,0.67925,0.6793,0.67925,0.6793,341700000.0
2007-04-19 20:18:00,0.6793,0.6793,0.67925,0.6793,172300000.0
2007-04-19 20:19:00,0.67925,0.6793,0.67915,0.6792,1043700001.0
2007-04-19 20:20:00,0.6792,0.6792,0.67915,0.67915,374000001.0
2007-04-19 20:21:00,0.6792,0.6793,0.67915,0.6793,216700003.0
2007-04-19 20:22:00,0.6793,0.6793,0.6793,0.6793,63500000.0
2007-04-19 20:23:00,0.6793,0.6793,0.6793,0.6793,92500000.0
2007-04-19 20:24:00,0.6793,0.6793,0.6793,0.6793,7200000.0
2007-04-19 20:25:00,0.67925,0.6793,0.67925,0.6793,104800000.0
2007-04-19 20:26:00,0.6793,0.6793,0.6792,0.6792,128900001.0
2007-04-19 20:27:00,0.6792,0.6792,0.67915,0.67915,688599996.0
2007-04-19 20:28:00,0.67925,0.6793,0.67925,0.67925,21900000.0
2007-04-19 20:29:00,0.67925,0.67925,0.6792,0.6792,89300000.0
2007-04-19 20:30:00,0.6792,0.6792,0.6792,0.6792,217700007.0
2007-04-19 20:31:00,0.6792,0.6792,0.67915,0.6792,159300000.0
2007-04-19 20:32:00,0.6792,0.6792,0.6792,0.6792,40800000.0
2007-04-19 20:33:00,0.6792,0.6792,0.6792,0.6792,76000001.0
2007-04-19 20:34:00,0.6792,0.6792,0.6792,0.6792,164300000.0
2007-04-19 20:35:00,0.6792,0.6792,0.6792,0.6792,71999999.0
2007-04-19 20:36:00,0.6792,0.6792,0.6792,0.6792,184299995.0
2007-04-19 20:37:00,0.6792,0.6793,0.67915,0.67925,275400004.0
2007-04-19 20:38:00,0.6793,0.6793,0.67925,0.67925,51100000.0
2007-04-19 20:39:00,0.67924,0.67924,0.67911,0.67911,79800000.0
2007-04-19 20:40:00,0.6793,0.6794,0.67925,0.67925,729999999.0
2007-04-19 20:41:00,0.67925,0.6793,0.67925,0.6793,159800004.0
2007-04-19 20:42:00,0.6793,0.6793,0.6793,0.6793,327600003.0
2007-04-19 20:43:00,0.6793,0.67935,0.67925,0.6793,710800010.0
2007-04-19 20:44:00,0.67925,0.6793,0.67925,0.6793,404399996.0
2007-04-19 20:45:00,0.6793,0.67935,0.6793,0.67935,26600000.0
2007-04-19 20:46:00,0.67935,0.6794,0.67935,0.6794,23800000.0
2007-04-19 20:47:00,0.6794,0.6794,0.6794,0.6794,43200000.0
2007-04-19 20:48:00,0.6794,0.6794,0.6794,0.6794,7200000.0
2007-04-19 20:49:00,0.6794,0.6794,0.67935,0.67935,154800000.0
2007-04-19 20:50:00,0.6794,0.6794,0.67935,0.6794,92200000.0
2007-04-19 20:51:00,0.67935,0.6795,0.67935,0.67945,241600001.0
2007-04-19 20:52:00,0.67945,0.67945,0.67935,0.6794,745900002.0
2007-04-19 20:53:00,0.67935,0.6794,0.67935,0.6794,182700000.0
2007-04-19 20:54:00,0.6794,0.67945,0.67935,0.6794,849700007.0
2007-04-19 20:55:00,0.6794,0.67945,0.67935,0.6794,302999995.0
2007-04-19 20:56:00,0.6794,0.67945,0.6794,0.6794,282899998.0
2007-04-19 20:57:00,0.6794,0.6794,0.67935,0.67935,111600000.0
2007-04-19 20:58:00,0.6794,0.6794,0.6794,0.6794,171000000.0
2007-04-19 20:59:00,0.6794,0.6795,0.6794,0.67945,112700000.0
2007-04-19 21:00:00,0.67945,0.6795,0.67935,0.67935,713500006.0
2007-04-19 21:01:00,0.6794,0.6794,0.67935,0.6794,470800004.0
2007-04-19 21:02:00,0.67935,0.6794,0.67935,0.6794,246000005.0
2007-04-19 21:03:00,0.6794,0.6794,0.67935,0.67935,272499995.0
2007-04-19 21:04:00,0.6794,0.6794,0.67935,0.67935,211699999.0
2007-04-19 21:05:00,0.67935,0.6794,0.6793,0.6794,111200001.0
2007-04-19 21:06:00,0.6794,0.6794,0.6793,0.6793,95200001.0
2007-04-19 21:07:00,0.67925,0.6793,0.67925,0.6793,143700000.0
2007-04-19 21:08:00,0.6793,0.6793,0.6793,0.6793,6400000.0
2007-04-19 21:09:00,0.6793,0.6793,0.67925,0.67925,33800000.0
2007-04-19 21:10:00,0.6793,0.6793,0.6793,0.6793,18900000.0
2007-04-19 21:11:00,0.6793,0.67935,0.67925,0.67935,78600000.0
2007-04-19 21:12:00,0.6793,0.67945,0.6793,0.6794,1174099983.0
2007-04-19 21:13:00,0.6794,0.6794,0.6793,0.67935,497699999.0
2007-04-19 21:14:00,0.67935,0.67945,0.67935,0.6794,135600000.0
2007-04-19 21:15:00,0.6794,0.67945,0.6794,0.67945,642000013.0
2007-04-19 21:16:00,0.6794,0.67945,0.6794,0.67945,421100002.0
2007-04-19 21:17:00,0.67945,0.6796,0.67945,0.6796,230800000.0
2007-04-19 21:18:00,0.6796,0.6796,0.6796,0.6796,195300000.0
2007-04-19 21:19:00,0.6796,0.6796,0.6795,0.6796,689499994.0
2007-04-19 21:20:00,0.67955,0.6796,0.6795,0.6796,353899999.0
2007-04-19 21:21:00,0.6796,0.6796,0.6795,0.67955,168599996.0
2007-04-19 21:22:00,0.6796,0.6796,0.6796,0.6796,18400000.0
2007-04-19 21:23:00,0.6796,0.6796,0.67955,0.67955,64800000.0
2007-04-19 21:24:00,0.67955,0.6796,0.6795,0.6796,224900003.0
2007-04-19 21:25:00,0.6796,0.6796,0.6796,0.6796,5600000.0
2007-04-19 21:26:00,0.6796,0.67965,0.67955,0.6796,78400000.0
2007-04-19 21:27:00,0.6796,0.67965,0.67955,0.6796,220600000.0
2007-04-19 21:28:00,0.67955,0.6796,0.67955,0.6796,37400000.0
2007-04-19 21:29:00,0.6796,0.67965,0.6796,0.6796,327499999.0
2007-04-19 21:30:00,0.6796,0.67965,0.67955,0.67965,170400001.0
2007-04-19 21:31:00,0.67965,0.67965,0.67955,0.67955,149800000.0
2007-04-19 21:32:00,0.6796,0.6796,0.67955,0.6796,38700000.0
2007-04-19 21:33:00,0.6796,0.6796,0.67955,0.67955,130600000.0
2007-04-19 21:34:00,0.6796,0.6796,0.67955,0.6796,44200000.0
2007-04-19 21:35:00,0.6796,0.6796,0.6796,0.6796,9600000.0
2007-04-19 21:36:00,0.67955,0.6796,0.67955,0.6796,7300000.0
2007-04-19 21:37:00,0.6794,0.6794,0.67916,0.67929,72499996.0
2007-04-19 21:38:00,0.6796,0.6796,0.67955,0.67955,26600000.0
2007-04-19 21:39:00,0.6796,0.6796,0.67955,0.67955,15600000.0
2007-04-19 21:40:00,0.6796,0.6796,0.6796,0.6796,9400000.0
2007-04-19 21:41:00,0.6796,0.6796,0.67955,0.67955,35400000.0
2007-04-19 21:42:00,0.6796,0.6796,0.6796,0.6796,42700000.0
2007-04-19 21:43:00,0.6796,0.67965,0.6796,0.6796,59500000.0
2007-04-19 21:44:00,0.6796,0.6796,0.6795,0.6795,300499997.0
2007-04-19 21:45:00,0.6795,0.67955,0.67945,0.67955,357700000.0
2007-04-19 21:46:00,0.67955,0.67955,0.67955,0.67955,12000000.0
2007-04-19 21:47:00,0.67955,0.67955,0.67945,0.6795,217600005.0
2007-04-19 21:48:00,0.6795,0.67955,0.6795,0.67955,57999999.0
2007-04-19 21:49:00,0.67955,0.67955,0.67955,0.67955,16200000.0
2007-04-19 21:50:00,0.67955,0.67955,0.6795,0.67955,207400000.0
2007-04-19 21:51:00,0.67955,0.67955,0.6795,0.6795,124399997.0
2007-04-19 21:52:00,0.6795,0.67955,0.6795,0.67955,62599999.0
2007-04-19 21:53:00,0.67955,0.6796,0.67955,0.6796,82500000.0
2007-04-19 21:54:00,0.6796,0.67965,0.6796,0.6796,50800000.0
2007-04-19 21:55:00,0.6796,0.67965,0.6796,0.6796,113100002.0
2007-04-19 21:56:00,0.6796,0.6796,0.6796,0.6796,60099999.0
2007-04-19 21:57:00,0.6796,0.6796,0.67955,0.6796,28000000.0
2007-04-19 21:58:00,0.6796,0.6796,0.67955,0.6796,132399999.0
2007-04-19 21:59:00,0.67955,0.6796,0.67955,0.67955,68800000.0
2007-04-19 22:00:00,0.6796,0.6796,0.6795,0.67955,147199996.0
2007-04-19 22:01:00,0.67955,0.67955,0.67945,0.67945,164400000.0
2007-04-19 22:02:00,0.67945,0.67955,0.67945,0.67945,764800005.0
2007-04-19 22:03:00,0.6795,0.6795,0.67945,0.6795,124399999.0
2007-04-19 22:04:00,0.6795,0.6796,0.67945,0.67955,205700001.0
2007-04-19 22:05:00,0.6796,0.6796,0.6795,0.6795,123500000.0
2007-04-19 22:06:00,0.6796,0.67965,0.67955,0.67955,224300002.0
2007-04-19 22:07:00,0.67955,0.6796,0.67955,0.6796,128400000.0
2007-04-19 22:08:00,0.6796,0.6796,0.6796,0.6796,17700000.0
2007-04-19 22:09:00,0.6796,0.6796,0.6795,0.6796,264900002.0
2007-04-19 22:10:00,0.67955,0.6796,0.67955,0.6796,13800000.0
2007-04-19 22:11:00,0.6796,0.6796,0.6796,0.6796,7400000.0
2007-04-19 22:12:00,0.6796,0.67965,0.67955,0.67965,29600000.0
2007-04-19 22:13:00,0.6796,0.6797,0.6796,0.67965,45000000.0
2007-04-19 22:14:00,0.67965,0.6797,0.6796,0.6796,132500002.0
2007-04-19 22:15:00,0.6796,0.67965,0.6796,0.6796,77500000.0
2007-04-19 22:16:00,0.6796,0.67965,0.6796,0.6796,44200000.0
2007-04-19 22:17:00,0.6796,0.67965,0.6796,0.6796,32400000.0
2007-04-19 22:18:00,0.6796,0.6796,0.67955,0.6796,50000000.0
2007-04-19 22:19:00,0.6796,0.6796,0.6795,0.6795,97399999.0
2007-04-19 22:20:00,0.6795,0.6796,0.6795,0.6796,76000000.0
2007-04-19 22:21:00,0.6796,0.6796,0.67945,0.67945,329100000.0
2007-04-19 22:22:00,0.6796,0.6798,0.6794,0.6797,391799998.0
2007-04-19 22:23:00,0.6797,0.6797,0.6795,0.67965,318199999.0
2007-04-19 22:24:00,0.67965,0.67965,0.6795,0.6796,515200003.0
2007-04-19 22:25:00,0.67965,0.6797,0.6795,0.67965,333799998.0
2007-04-19 22:26:00,0.67965,0.6797,0.6795,0.6796,535799997.0
2007-04-19 22:27:00,0.6796,0.6796,0.6795,0.67955,179200000.0
2007-04-19 22:28:00,0.67955,0.6796,0.6794,0.6796,177400002.0
2007-04-19 22:29:00,0.6796,0.6796,0.6796,0.6796,106400000.0
2007-04-19 22:30:00,0.6796,0.6796,0.6796,0.6796,56400000.0
2007-04-19 22:31:00,0.6796,0.6796,0.6796,0.6796,66599999.0
2007-04-19 22:32:00,0.6795,0.6796,0.6795,0.6795,266500000.0
2007-04-19 22:33:00,0.67945,0.6796,0.67945,0.6795,271899998.0
2007-04-19 22:34:00,0.6795,0.6795,0.6795,0.6795,217500001.0
2007-04-19 22:35:00,0.6795,0.67955,0.6795,0.67955,281200005.0
2007-04-19 22:36:00,0.67955,0.6796,0.6795,0.6795,278099995.0
2007-04-19 22:37:00,0.6795,0.6796,0.6795,0.6796,249099999.0
2007-04-19 22:38:00,0.6796,0.6796,0.67955,0.67955,29700000.0
2007-04-19 22:39:00,0.6796,0.6796,0.6795,0.67955,132400000.0
2007-04-19 22:40:00,0.6795,0.6796,0.6795,0.67955,112700002.0
2007-04-19 22:41:00,0.67955,0.6796,0.67955,0.67955,23200000.0
2007-04-19 22:42:00,0.6796,0.6796,0.6796,0.6796,4800000.0
2007-04-19 22:43:00,0.67955,0.6796,0.6795,0.67955,89800000.0
2007-04-19 22:44:00,0.67955,0.67955,0.6794,0.67945,165499998.0
2007-04-19 22:45:00,0.67945,0.67945,0.67945,0.67945,28200000.0
2007-04-19 22:46:00,0.67945,0.6795,0.67945,0.67945,163800000.0
2007-04-19 22:47:00,0.67945,0.67945,0.67935,0.67945,290999998.0
2007-04-19 22:48:00,0.67945,0.67945,0.6794,0.67945,46599999.0
2007-04-19 22:49:00,0.67945,0.67945,0.6794,0.67945,135699999.0
2007-04-19 22:50:00,0.67945,0.67945,0.67945,0.67945,28000000.0
2007-04-19 22:51:00,0.67945,0.67945,0.6794,0.6794,186400002.0
2007-04-19 22:52:00,0.6794,0.6794,0.67935,0.67935,84800001.0
2007-04-19 22:53:00,0.6794,0.6794,0.67935,0.67935,55200000.0
2007-04-19 22:54:00,0.67935,0.67935,0.6793,0.6793,177600000.0
2007-04-19 22:55:00,0.67935,0.67935,0.67925,0.67935,444900002.0
2007-04-19 22:56:00,0.67935,0.67935,0.67925,0.6793,244899997.0
2007-04-19 22:57:00,0.67929,0.67938,0.67929,0.67938,7200000.0
2007-04-19 22:58:00,0.6793,0.67935,0.6793,0.67935,453599997.0
2007-04-19 22:59:00,0.6793,0.6794,0.67925,0.6793,293600003.0
2007-04-19 23:00:00,0.6792,0.6794,0.6791,0.6793,121399998.0
2007-04-19 23:01:00,0.6793,0.6793,0.67915,0.67925,93599999.0
2007-04-19 23:02:00,0.67925,0.6793,0.6792,0.67925,107200000.0
2007-04-19 23:03:00,0.67925,0.67925,0.67925,0.67925,8000000.0
2007-04-19 23:04:00,0.6792,0.67925,0.6792,0.67925,133500000.0
2007-04-19 23:05:00,0.6792,0.6793,0.6792,0.67925,154600000.0
2007-04-19 23:06:00,0.6793,0.6794,0.6793,0.6794,203199996.0
2007-04-19 23:07:00,0.67935,0.6794,0.67935,0.6794,164000000.0
2007-04-19 23:08:00,0.6794,0.6795,0.6794,0.6795,184699999.0
2007-04-19 23:09:00,0.6795,0.6795,0.6795,0.6795,10400000.0
2007-04-19 23:10:00,0.6795,0.6795,0.6795,0.6795,2400000.0
2007-04-19 23:11:00,0.6795,0.6795,0.6795,0.6795,34400000.0
2007-04-19 23:12:00,0.6795,0.6795,0.6795,0.6795,37600000.0
2007-04-19 23:13:00,0.6794,0.67948,0.67935,0.67939,153600000.0
2007-04-19 23:14:00,0.6795,0.6796,0.6795,0.6796,141100000.0
2007-04-19 23:15:00,0.67955,0.6796,0.67955,0.6796,12800000.0
2007-04-19 23:16:00,0.67955,0.67955,0.6795,0.6795,112800000.0
2007-04-19 23:17:00,0.6795,0.6795,0.67935,0.67945,244499997.0
2007-04-19 23:18:00,0.67945,0.6796,0.6794,0.6796,149599999.0
2007-04-19 23:19:00,0.67955,0.6796,0.67945,0.6796,191100002.0
2007-04-19 23:20:00,0.67951,0.67951,0.67942,0.67942,68599998.0
2007-04-19 23:21:00,0.6796,0.6796,0.67955,0.67955,12000000.0
2007-04-19 23:22:00,0.6796,0.6796,0.67945,0.67955,66400000.0
2007-04-19 23:23:00,0.67955,0.67955,0.6795,0.67955,61599998.0
2007-04-19 23:24:00,0.67955,0.67955,0.67955,0.67955,8000000.0
2007-04-19 23:25:00,0.6796,0.6796,0.67944,0.67944,54400000.0
2007-04-19 23:26:00,0.6795,0.6795,0.6795,0.6795,17600000.0
2007-04-19 23:27:00,0.67955,0.67955,0.67955,0.67955,16000000.0
2007-04-19 23:28:00,0.6796,0.6796,0.67955,0.67955,8800000.0
2007-04-19 23:29:00,0.67955,0.67965,0.67955,0.67965,83900000.0
2007-04-19 23:30:00,0.6796,0.6797,0.6796,0.6797,90400002.0
2007-04-19 23:31:00,0.6797,0.6797,0.6797,0.6797,66800000.0
2007-04-19 23:32:00,0.67965,0.67965,0.67965,0.67965,19200001.0
2007-04-19 23:33:00,0.6797,0.6797,0.6797,0.6797,41600001.0
2007-04-19 23:34:00,0.6797,0.6798,0.67965,0.67965,174399999.0
2007-04-19 23:35:00,0.6797,0.6797,0.6797,0.6797,7200000.0
2007-04-19 23:36:00,0.6797,0.6797,0.6797,0.6797,15200000.0
2007-04-19 23:37:00,0.6797,0.6797,0.6797,0.6797,54400000.0
2007-04-19 23:38:00,0.67958,0.67971,0.67958,0.67965,74199999.0
2007-04-19 23:39:00,0.6797,0.6797,0.67965,0.6797,42400000.0
2007-04-19 23:40:00,0.6797,0.6797,0.6797,0.6797,87200000.0
2007-04-19 23:41:00,0.6797,0.6797,0.6797,0.6797,12000000.0
2007-04-19 23:42:00,0.67951,0.67968,0.67951,0.67963,134799996.0
2007-04-19 23:43:00,0.6796,0.67968,0.67954,0.67968,158800000.0
2007-04-19 23:44:00,0.6797,0.6797,0.67965,0.67965,82399997.0
2007-04-19 23:45:00,0.6797,0.6797,0.6797,0.6797,71999998.0
2007-04-19 23:46:00,0.6797,0.6797,0.6797,0.6797,24799999.0
2007-04-19 23:47:00,0.6796,0.6796,0.6796,0.6796,93500000.0
2007-04-19 23:48:00,0.6797,0.6797,0.6797,0.6797,41599998.0
2007-04-19 23:49:00,0.6797,0.6797,0.6797,0.6797,71999998.0
2007-04-19 23:50:00,0.6797,0.6797,0.6797,0.6797,180000001.0
2007-04-19 23:51:00,0.6797,0.6798,0.6797,0.6798,31999999.0
2007-04-19 23:52:00,0.67967,0.67967,0.67955,0.67955,342500000.0
2007-04-19 23:53:00,0.6798,0.6798,0.6798,0.6798,9600000.0
2007-04-19 23:54:00,0.67968,0.67977,0.67963,0.6797,462000006.0
2007-04-19 23:55:00,0.67964,0.67977,0.67963,0.67963,284799994.0
2007-04-19 23:56:00,0.6798,0.6799,0.67975,0.6798,440900002.0
2007-04-19 23:57:00,0.67985,0.67985,0.67975,0.6798,174000000.0
2007-04-19 23:58:00,0.6798,0.67985,0.6798,0.67985,92300000.0
2007-04-19 23:59:00,0.67985,0.67985,0.6798,0.6798,50400000.0
2007-04-20 00:00:00,0.6798,0.6799,0.6798,0.6799,229599998.0
2007-04-20 00:01:00,0.6799,0.6799,0.6799,0.6799,8800000.0
2007-04-20 00:02:00,0.6799,0.67995,0.6799,0.6799,52800000.0
2007-04-20 00:03:00,0.6799,0.67995,0.67985,0.67985,71200000.0
2007-04-20 00:04:00,0.67985,0.6799,0.67985,0.6799,49800000.0
2007-04-20 00:05:00,0.67985,0.67995,0.67985,0.6799,207800001.0
2007-04-20 00:06:00,0.67985,0.67995,0.67985,0.67995,254399998.0
2007-04-20 00:07:00,0.67995,0.68,0.6799,0.67995,93600000.0
2007-04-20 00:08:00,0.68,0.68015,0.67985,0.68,375399998.0
2007-04-20 00:09:00,0.68,0.68,0.67985,0.68,173799999.0
2007-04-20 00:10:00,0.68,0.68,0.6799,0.68,62699999.0
2007-04-20 00:11:00,0.68,0.68,0.6799,0.6799,80000000.0
2007-04-20 00:12:00,0.67985,0.6799,0.67985,0.6799,123000000.0
2007-04-20 00:13:00,0.6799,0.6799,0.6799,0.6799,800000.0
2007-04-20 00:14:00,0.6799,0.6799,0.6799,0.6799,15200000.0
2007-04-20 00:15:00,0.6799,0.6799,0.6798,0.6799,103999998.0
2007-04-20 00:16:00,0.6799,0.6799,0.6799,0.6799,24000000.0
2007-04-20 00:17:00,0.6799,0.67995,0.6799,0.67995,34400000.0
2007-04-20 00:18:00,0.67995,0.67995,0.6799,0.6799,152000006.0
2007-04-20 00:19:00,0.6799,0.6799,0.6799,0.6799,83200002.0
2007-04-20 00:20:00,0.6798,0.67995,0.6798,0.6799,69000001.0
2007-04-20 00:21:00,0.67985,0.6799,0.67985,0.6799,17600000.0
2007-04-20 00:22:00,0.6799,0.67995,0.67985,0.6799,102300000.0
2007-04-20 00:23:00,0.67985,0.67985,0.6798,0.6798,44000000.0
2007-04-20 00:24:00,0.67985,0.6799,0.67985,0.6799,51800000.0
2007-04-20 00:25:00,0.6799,0.67995,0.6799,0.6799,75200000.0
2007-04-20 00:26:00,0.67985,0.67985,0.67985,0.67985,20800000.0
2007-04-20 00:27:00,0.67985,0.67985,0.6798,0.6798,193600001.0
2007-04-20 00:28:00,0.67985,0.68,0.67985,0.67995,149600001.0
2007-04-20 00:29:00,0.6799,0.6799,0.6799,0.6799,159999999.0
2007-04-20 00:30:00,0.6799,0.6799,0.67985,0.67985,42400000.0
2007-04-20 00:31:00,0.6799,0.6799,0.6799,0.6799,194400000.0
2007-04-20 00:32:00,0.6799,0.6799,0.6799,0.6799,47200000.0
2007-04-20 00:33:00,0.6799,0.6799,0.67985,0.6799,70400000.0
2007-04-20 00:34:00,0.67985,0.67985,0.67985,0.67985,28800000.0
2007-04-20 00:35:00,0.67985,0.67985,0.67985,0.67985,49600000.0
2007-04-20 00:36:00,0.67985,0.6799,0.67985,0.6799,82400000.0
2007-04-20 00:37:00,0.67995,0.68,0.6799,0.67995,226799999.0
2007-04-20 00:38:00,0.67995,0.67995,0.67995,0.67995,4800000.0
2007-04-20 00:39:00,0.67995,0.67995,0.6799,0.6799,32000000.0
2007-04-20 00:40:00,0.6799,0.6799,0.6799,0.6799,76800001.0
2007-04-20 00:41:00,0.6799,0.6799,0.6798,0.6799,265799996.0
2007-04-20 00:42:00,0.6799,0.6799,0.67985,0.6799,30400000.0
2007-04-20 00:43:00,0.6798,0.6799,0.6798,0.6799,154400002.0
2007-04-20 00:44:00,0.6799,0.6799,0.67985,0.67985,56800000.0
2007-04-20 00:45:00,0.67985,0.6799,0.67975,0.67975,209600002.0
2007-04-20 00:46:00,0.6798,0.67985,0.67975,0.67985,45700001.0
2007-04-20 00:47:00,0.67985,0.67985,0.6798,0.6798,319999997.0
2007-04-20 00:48:00,0.67985,0.6799,0.67975,0.6799,132700000.0
2007-04-20 00:49:00,0.6799,0.6799,0.6799,0.6799,16000000.0
2007-04-20 00:50:00,0.6799,0.6799,0.67985,0.6799,42400000.0
2007-04-20 00:51:00,0.6799,0.6799,0.6798,0.6798,179200001.0
2007-04-20 00:52:00,0.6798,0.6799,0.6798,0.6799,80000002.0
2007-04-20 00:53:00,0.6798,0.6799,0.6798,0.67985,187199999.0
2007-04-20 00:54:00,0.6799,0.6799,0.6799,0.6799,800000.0
2007-04-20 00:55:00,0.6798,0.6799,0.6798,0.6799,91999999.0
2007-04-20 00:56:00,0.6798,0.6798,0.67975,0.6798,790599990.0
2007-04-20 00:57:00,0.6798,0.6799,0.6798,0.6798,294400004.0
2007-04-20 00:58:00,0.6798,0.6799,0.6798,0.6799,184799999.0
2007-04-20 00:59:00,0.6799,0.6799,0.67985,0.67985,115500000.0
2007-04-20 01:00:00,0.6799,0.6799,0.6798,0.6799,352800005.0
2007-04-20 01:01:00,0.6799,0.6799,0.6799,0.6799,2400000.0
2007-04-20 01:02:00,0.67985,0.67985,0.67985,0.67985,4800000.0
2007-04-20 01:03:00,0.6798,0.6798,0.67975,0.6798,317300001.0
2007-04-20 01:04:00,0.67975,0.6799,0.67975,0.6798,198399997.0
2007-04-20 01:05:00,0.6799,0.6799,0.6799,0.6799,28800000.0
2007-04-20 01:06:00,0.67985,0.67995,0.67985,0.67995,42700000.0
2007-04-20 01:07:00,0.68,0.68,0.6799,0.6799,122400001.0
2007-04-20 01:08:00,0.6799,0.6799,0.6798,0.6799,386399999.0
2007-04-20 01:09:00,0.6799,0.6799,0.67975,0.67975,437900000.0
2007-04-20 01:10:00,0.6798,0.6798,0.6798,0.6798,219200004.0
2007-04-20 01:11:00,0.6798,0.6799,0.6798,0.6799,38400001.0
2007-04-20 01:12:00,0.6799,0.6799,0.6798,0.6798,185600000.0
2007-04-20 01:13:00,0.6798,0.67995,0.6798,0.6798,385300000.0
2007-04-20 01:14:00,0.6798,0.6799,0.6798,0.6798,329600004.0
2007-04-20 01:15:00,0.6798,0.6798,0.6798,0.6798,165600000.0
2007-04-20 01:16:00,0.6798,0.6799,0.67975,0.67985,240600001.0
2007-04-20 01:17:00,0.6799,0.6799,0.6799,0.6799,61600000.0
2007-04-20 01:18:00,0.67995,0.67995,0.6799,0.6799,219999997.0
2007-04-20 01:19:00,0.6799,0.6799,0.6799,0.6799,28800000.0
2007-04-20 01:20:00,0.6799,0.6799,0.6799,0.6799,8000000.0
2007-04-20 01:21:00,0.67985,0.67985,0.67975,0.6798,308799999.0
2007-04-20 01:22:00,0.6798,0.6799,0.6798,0.67985,87999999.0
2007-04-20 01:23:00,0.6799,0.6799,0.67985,0.67985,4800000.0
2007-04-20 01:24:00,0.67985,0.67985,0.67975,0.6798,201399995.0
2007-04-20 01:25:00,0.6799,0.6799,0.67975,0.6798,155300001.0
2007-04-20 01:26:00,0.6798,0.6799,0.6798,0.6799,31400000.0
2007-04-20 01:27:00,0.6798,0.6799,0.6798,0.67985,55999999.0
2007-04-20 01:28:00,0.6799,0.6799,0.67985,0.67985,2400000.0
2007-04-20 01:29:00,0.6799,0.6799,0.67985,0.6799,193599996.0
2007-04-20 01:30:00,0.6799,0.6799,0.67985,0.67985,192000000.0
2007-04-20 01:31:00,0.6799,0.6799,0.6799,0.6799,186399996.0
2007-04-20 01:32:00,0.6799,0.6799,0.6799,0.6799,38400000.0
2007-04-20 01:33:00,0.6799,0.6799,0.67985,0.6799,70400000.0
2007-04-20 01:34:00,0.6799,0.6799,0.6799,0.6799,8800000.0
2007-04-20 01:35:00,0.6799,0.6799,0.6799,0.6799,20800000.0
2007-04-20 01:36:00,0.6799,0.6799,0.6799,0.6799,23200000.0
2007-04-20 01:37:00,0.67985,0.6799,0.67985,0.67985,43200000.0
2007-04-20 01:38:00,0.6799,0.6799,0.6799,0.6799,16800000.0
2007-04-20 01:39:00,0.6799,0.6799,0.67985,0.67985,37600000.0
2007-04-20 01:40:00,0.67982,0.67982,0.67959,0.67961,155799999.0
2007-04-20 01:41:00,0.6799,0.6799,0.67985,0.6799,77600000.0
2007-04-20 01:42:00,0.6799,0.6799,0.67975,0.67975,433600000.0
2007-04-20 01:43:00,0.6798,0.6799,0.67975,0.67975,414600004.0
2007-04-20 01:44:00,0.6798,0.6799,0.6798,0.6799,397600004.0
2007-04-20 01:45:00,0.6799,0.6799,0.6799,0.6799,17600000.0
2007-04-20 01:46:00,0.6799,0.6799,0.67985,0.6799,70400000.0
2007-04-20 01:47:00,0.6799,0.6799,0.6799,0.6799,198400002.0
2007-04-20 01:48:00,0.6799,0.6799,0.67985,0.67985,273099999.0
2007-04-20 01:49:00,0.67985,0.6799,0.67985,0.6799,210600000.0
2007-04-20 01:50:00,0.67985,0.6799,0.67985,0.6799,1600000.0
2007-04-20 01:51:00,0.6798,0.6799,0.6798,0.6799,165600000.0
2007-04-20 01:52:00,0.6799,0.6799,0.67985,0.67985,12800000.0
2007-04-20 01:53:00,0.6799,0.67995,0.6799,0.67995,30400000.0
2007-04-20 01:54:00,0.6799,0.6799,0.67985,0.67985,70400000.0
2007-04-20 01:55:00,0.6799,0.6799,0.6799,0.6799,4000000.0
2007-04-20 01:56:00,0.6799,0.6799,0.6799,0.6799,8000000.0
2007-04-20 01:57:00,0.6799,0.68,0.6799,0.68,96000000.0
2007-04-20 01:58:00,0.68,0.68,0.6799,0.6799,224799999.0
2007-04-20 01:59:00,0.6799,0.6799,0.67985,0.67985,202099999.0
2007-04-20 02:00:00,0.6799,0.68,0.6799,0.68,232799997.0
2007-04-20 02:01:00,0.68,0.68,0.68,0.68,57600000.0
2007-04-20 02:02:00,0.6799,0.68,0.6799,0.67995,491600004.0
2007-04-20 02:03:00,0.6799,0.67995,0.67985,0.6799,147000000.0
2007-04-20 02:04:00,0.6799,0.67995,0.6799,0.67995,139800000.0
2007-04-20 02:05:00,0.67995,0.67995,0.6799,0.67995,43000002.0
2007-04-20 02:06:00,0.68,0.68,0.68,0.68,6400000.0
2007-04-20 02:07:00,0.68,0.68,0.68,0.68,133600000.0
2007-04-20 02:08:00,0.68,0.68005,0.68,0.68,93600000.0
2007-04-20 02:09:00,0.67992,0.67996,0.67991,0.67991,100000000.0
2007-04-20 02:10:00,0.68,0.68,0.68,0.68,27200000.0
2007-04-20 02:11:00,0.67995,0.68,0.67995,0.68,44000000.0
2007-04-20 02:12:00,0.68,0.68,0.68,0.68,21600000.0
2007-04-20 02:13:00,0.68,0.68,0.6799,0.67995,216800000.0
2007-04-20 02:14:00,0.67995,0.67995,0.67995,0.67995,80000000.0
2007-04-20 02:15:00,0.67995,0.67995,0.6799,0.67995,76000000.0
2007-04-20 02:16:00,0.6799,0.67995,0.67985,0.67995,134000002.0
2007-04-20 02:17:00,0.67995,0.68,0.67995,0.68,40000000.0
2007-04-20 02:18:00,0.67978,0.67993,0.67969,0.67977,102800000.0
2007-04-20 02:19:00,0.67995,0.67995,0.6799,0.6799,103800002.0
2007-04-20 02:20:00,0.67995,0.67995,0.67995,0.67995,52000000.0
2007-04-20 02:21:00,0.67995,0.68,0.6799,0.68,101600000.0
2007-04-20 02:22:00,0.68,0.68,0.67995,0.67995,30600000.0
2007-04-20 02:23:00,0.67996,0.67996,0.67987,0.67991,134699999.0
2007-04-20 02:24:00,0.68,0.68,0.68,0.68,800000.0
2007-04-20 02:25:00,0.67976,0.67988,0.67968,0.67988,185499997.0
2007-04-20 02:26:00,0.68,0.68,0.67995,0.67995,54600000.0
2007-04-20 02:27:00,0.68,0.68,0.67985,0.67995,159699999.0
2007-04-20 02:28:00,0.6799,0.67995,0.6799,0.6799,90399997.0
2007-04-20 02:29:00,0.6799,0.67995,0.6799,0.6799,53599999.0
2007-04-20 02:30:00,0.6799,0.67995,0.67985,0.6799,271999999.0
2007-04-20 02:31:00,0.67995,0.67995,0.6799,0.67995,436000001.0
2007-04-20 02:32:00,0.67995,0.67995,0.6799,0.67995,165000005.0
2007-04-20 02:33:00,0.67995,0.68,0.67995,0.68,21600000.0
2007-04-20 02:34:00,0.67995,0.68,0.6799,0.67995,98300001.0
2007-04-20 02:35:00,0.67995,0.67995,0.67995,0.67995,4000000.0
2007-04-20 02:36:00,0.68,0.68,0.68,0.68,29600000.0
2007-04-20 02:37:00,0.68,0.68,0.68,0.68,31200000.0
2007-04-20 02:38:00,0.68,0.68,0.68,0.68,93600000.0
2007-04-20 02:39:00,0.67995,0.68,0.67995,0.68,7200000.0
2007-04-20 02:40:00,0.68,0.68,0.67995,0.67995,65600000.0
2007-04-20 02:41:00,0.67995,0.68,0.67995,0.67995,92000000.0
2007-04-20 02:42:00,0.68,0.68,0.67995,0.67995,76000000.0
2007-04-20 02:43:00,0.67995,0.68,0.67985,0.67995,206000001.0
2007-04-20 02:44:00,0.6799,0.6799,0.67985,0.6799,484100001.0
2007-04-20 02:45:00,0.67985,0.6799,0.67985,0.67985,171799998.0
2007-04-20 02:46:00,0.67985,0.67995,0.67985,0.6799,78400001.0
2007-04-20 02:47:00,0.6799,0.67995,0.67985,0.67985,161299999.0
2007-04-20 02:48:00,0.67995,0.67995,0.6799,0.67995,281199991.0
2007-04-20 02:49:00,0.67995,0.67995,0.6799,0.67995,36000000.0
2007-04-20 02:50:00,0.67995,0.67995,0.6799,0.67995,94099996.0
2007-04-20 02:51:00,0.67977,0.67977,0.67966,0.67971,40000000.0
2007-04-20 02:52:00,0.67995,0.67995,0.67985,0.67985,460399998.0
2007-04-20 02:53:00,0.67985,0.67995,0.67985,0.6799,495199988.0
2007-04-20 02:54:00,0.6799,0.67995,0.67985,0.6799,282700004.0
2007-04-20 02:55:00,0.6799,0.6799,0.6798,0.6799,391999989.0
2007-04-20 02:56:00,0.67985,0.67985,0.6798,0.6798,683899997.0
2007-04-20 02:57:00,0.6798,0.6798,0.67965,0.67975,806400006.0
2007-04-20 02:58:00,0.67975,0.67975,0.6797,0.6797,413600004.0
2007-04-20 02:59:00,0.6797,0.67975,0.67965,0.6797,303200000.0
2007-04-20 03:00:00,0.6797,0.6797,0.67965,0.67965,136600000.0
2007-04-20 03:01:00,0.67965,0.6798,0.67965,0.67975,531600000.0
2007-04-20 03:02:00,0.67975,0.6798,0.6797,0.67975,141200001.0
2007-04-20 03:03:00,0.67975,0.6798,0.6797,0.67975,140699998.0
2007-04-20 03:04:00,0.6797,0.67985,0.6797,0.67975,151100002.0
2007-04-20 03:05:00,0.6798,0.6798,0.6797,0.6797,250399999.0
2007-04-20 03:06:00,0.6797,0.6797,0.67965,0.67965,145600000.0
2007-04-20 03:07:00,0.6797,0.6797,0.67965,0.6797,90200000.0
2007-04-20 03:08:00,0.67946,0.6796,0.67946,0.67956,192700002.0
2007-04-20 03:09:00,0.6797,0.67975,0.67965,0.67965,295000001.0
2007-04-20 03:10:00,0.67965,0.67975,0.67965,0.6797,174299998.0
2007-04-20 03:11:00,0.6797,0.6798,0.6797,0.6798,132000000.0
2007-04-20 03:12:00,0.6798,0.6798,0.67975,0.6798,192600000.0
2007-04-20 03:13:00,0.67975,0.6798,0.6797,0.6797,123399998.0
2007-04-20 03:14:00,0.67975,0.67975,0.67965,0.6797,148000000.0
2007-04-20 03:15:00,0.67975,0.67975,0.67975,0.67975,32000000.0
2007-04-20 03:16:00,0.67975,0.67975,0.6797,0.67975,174400000.0
2007-04-20 03:17:00,0.67975,0.67975,0.6796,0.6796,197400000.0
2007-04-20 03:18:00,0.6796,0.6796,0.67955,0.6796,161600000.0
2007-04-20 03:19:00,0.67955,0.67955,0.6795,0.6795,92799999.0
2007-04-20 03:20:00,0.6795,0.6796,0.6795,0.67955,143899998.0
2007-04-20 03:21:00,0.67955,0.67955,0.67945,0.67945,148700000.0
2007-04-20 03:22:00,0.6795,0.67955,0.6794,0.67955,183200000.0
2007-04-20 03:23:00,0.67955,0.67965,0.67955,0.6796,225500000.0
2007-04-20 03:24:00,0.6796,0.6796,0.6795,0.6795,146300001.0
2007-04-20 03:25:00,0.6796,0.6796,0.6795,0.67955,550699996.0
2007-04-20 03:26:00,0.6796,0.6796,0.67955,0.6796,132800000.0
2007-04-20 03:27:00,0.67965,0.67965,0.6796,0.6796,96000000.0
2007-04-20 03:28:00,0.6796,0.6797,0.67955,0.6796,209199999.0
2007-04-20 03:29:00,0.6794,0.6794,0.6794,0.6794,12000000.0
2007-04-20 03:30:00,0.6796,0.6796,0.67955,0.67955,151800000.0
2007-04-20 03:31:00,0.6796,0.67965,0.6795,0.6796,477499995.0
2007-04-20 03:32:00,0.6796,0.6797,0.67955,0.67965,362099995.0
2007-04-20 03:33:00,0.67965,0.6797,0.6796,0.67965,343500006.0
2007-04-20 03:34:00,0.67965,0.6797,0.67965,0.67965,56800000.0
2007-04-20 03:35:00,0.67965,0.6797,0.67965,0.6797,46400000.0
2007-04-20 03:36:00,0.6797,0.6797,0.67965,0.67965,38400000.0
2007-04-20 03:37:00,0.67963,0.67963,0.67949,0.67958,105600000.0
2007-04-20 03:38:00,0.6797,0.6797,0.67965,0.67965,8000000.0
2007-04-20 03:39:00,0.67965,0.67965,0.67965,0.67965,16800000.0
2007-04-20 03:40:00,0.67965,0.6797,0.67965,0.67965,52800000.0
2007-04-20 03:41:00,0.67965,0.67965,0.67965,0.67965,7800000.0
2007-04-20 03:42:00,0.67958,0.67961,0.67948,0.67948,172699999.0
2007-04-20 03:43:00,0.67965,0.67965,0.6796,0.67965,236900003.0
2007-04-20 03:44:00,0.67965,0.6797,0.67965,0.6797,128800000.0
2007-04-20 03:45:00,0.6797,0.6797,0.6797,0.6797,44800000.0
2007-04-20 03:46:00,0.6797,0.67975,0.67965,0.6797,346300005.0
2007-04-20 03:47:00,0.67965,0.67975,0.67965,0.6797,213500006.0
2007-04-20 03:48:00,0.6798,0.6798,0.6797,0.67975,362000004.0
2007-04-20 03:49:00,0.6798,0.67985,0.6797,0.6798,441100003.0
2007-04-20 03:50:00,0.67975,0.6798,0.6797,0.67975,525600012.0
2007-04-20 03:51:00,0.67975,0.67975,0.6797,0.6797,178499999.0
2007-04-20 03:52:00,0.67975,0.6798,0.67975,0.6798,36000000.0
2007-04-20 03:53:00,0.6798,0.6798,0.6798,0.6798,184000000.0
2007-04-20 03:54:00,0.6798,0.6798,0.6798,0.6798,16800000.0
2007-04-20 03:55:00,0.6798,0.6798,0.6798,0.6798,134300000.0
2007-04-20 03:56:00,0.67975,0.6798,0.67975,0.6798,100400001.0
2007-04-20 03:57:00,0.6798,0.6799,0.6798,0.6799,128000000.0
2007-04-20 03:58:00,0.6799,0.6799,0.6799,0.6799,2400000.0
2007-04-20 03:59:00,0.6799,0.6799,0.6799,0.6799,58400000.0
2007-04-20 04:00:00,0.6799,0.68,0.6799,0.68,52300000.0
2007-04-20 04:01:00,0.68,0.68,0.67995,0.68,65299999.0
2007-04-20 04:02:00,0.68,0.68,0.68,0.68,51200000.0
2007-04-20 04:03:00,0.68,0.68,0.68,0.68,229599998.0
2007-04-20 04:04:00,0.68,0.68,0.68,0.68,96000000.0
2007-04-20 04:05:00,0.68,0.68,0.6799,0.6799,14900000.0
2007-04-20 04:06:00,0.6799,0.68,0.6799,0.68,127200000.0
2007-04-20 04:07:00,0.68,0.68,0.67995,0.68,38400000.0
2007-04-20 04:08:00,0.68,0.68,0.67995,0.67995,40000000.0
2007-04-20 04:09:00,0.6799,0.68,0.67985,0.67985,122299999.0
2007-04-20 04:10:00,0.6799,0.6799,0.6799,0.6799,20000000.0
2007-04-20 04:11:00,0.6799,0.67995,0.6799,0.6799,89600000.0
2007-04-20 04:12:00,0.6799,0.6799,0.6798,0.67985,410199998.0
2007-04-20 04:13:00,0.6798,0.67985,0.6797,0.6798,511199997.0
2007-04-20 04:14:00,0.6798,0.67985,0.67975,0.6798,210200001.0
2007-04-20 04:15:00,0.6798,0.67985,0.6798,0.6798,176800002.0
2007-04-20 04:16:00,0.6798,0.67985,0.67975,0.67985,99800000.0
2007-04-20 04:17:00,0.67985,0.67985,0.6798,0.67985,96499999.0
2007-04-20 04:18:00,0.67985,0.6799,0.67985,0.6799,44800000.0
2007-04-20 04:19:00,0.6799,0.6799,0.6799,0.6799,57600000.0
2007-04-20 04:20:00,0.6799,0.6799,0.67975,0.67985,223300000.0
2007-04-20 04:21:00,0.67975,0.67995,0.67975,0.6799,250800000.0
2007-04-20 04:22:00,0.67985,0.6799,0.67985,0.6799,170900002.0
2007-04-20 04:23:00,0.67985,0.6799,0.67985,0.6799,38400000.0
2007-04-20 04:24:00,0.68,0.68,0.6799,0.6799,117100000.0
2007-04-20 04:25:00,0.6799,0.6799,0.6799,0.6799,16000000.0
2007-04-20 04:26:00,0.6799,0.6799,0.67985,0.67985,89600000.0
2007-04-20 04:27:00,0.67985,0.6799,0.67985,0.6799,92500000.0
2007-04-20 04:28:00,0.6799,0.6799,0.67985,0.6799,30800000.0
2007-04-20 04:29:00,0.6799,0.6799,0.6799,0.6799,40800000.0
2007-04-20 04:30:00,0.6799,0.6799,0.6799,0.6799,9600000.0
2007-04-20 04:31:00,0.6799,0.6799,0.6799,0.6799,7200000.0
2007-04-20 04:32:00,0.6799,0.6799,0.6799,0.6799,800000.0
2007-04-20 04:33:00,0.6799,0.6799,0.67985,0.6799,100800000.0
2007-04-20 04:34:00,0.6799,0.6799,0.6797,0.6798,112399998.0
2007-04-20 04:35:00,0.6798,0.6798,0.6796,0.6797,246199998.0
2007-04-20 04:36:00,0.6797,0.67975,0.6797,0.6797,271200000.0
2007-04-20 04:37:00,0.6797,0.6797,0.67965,0.67965,237300003.0
2007-04-20 04:38:00,0.6797,0.6797,0.6797,0.6797,42400000.0
2007-04-20 04:39:00,0.6797,0.6797,0.6797,0.6797,27200000.0
2007-04-20 04:40:00,0.6797,0.6797,0.6797,0.6797,13600000.0
2007-04-20 04:41:00,0.6797,0.6797,0.6797,0.6797,52000000.0
2007-04-20 04:42:00,0.6797,0.6797,0.6797,0.6797,70400000.0
2007-04-20 04:43:00,0.6797,0.6797,0.6797,0.6797,86400000.0
2007-04-20 04:44:00,0.67965,0.67965,0.67955,0.67955,175200000.0
2007-04-20 04:45:00,0.6796,0.6796,0.6796,0.6796,70399999.0
2007-04-20 04:46:00,0.6796,0.6796,0.67955,0.67955,38400001.0
2007-04-20 04:47:00,0.67955,0.67965,0.67955,0.6796,62099999.0
2007-04-20 04:48:00,0.67965,0.6797,0.6796,0.6796,227699999.0
2007-04-20 04:49:00,0.6797,0.6797,0.6797,0.6797,13600000.0
2007-04-20 04:50:00,0.6797,0.6797,0.67965,0.6797,46400000.0
2007-04-20 04:51:00,0.6797,0.6797,0.6797,0.6797,12800000.0
2007-04-20 04:52:00,0.6797,0.6797,0.67965,0.67965,28800000.0
2007-04-20 04:53:00,0.67965,0.67965,0.67965,0.67965,8800000.0
2007-04-20 04:54:00,0.67965,0.67965,0.6796,0.67965,65199999.0
2007-04-20 04:55:00,0.6796,0.67965,0.6796,0.6796,222300000.0
2007-04-20 04:56:00,0.6796,0.67965,0.6796,0.67965,139200000.0
2007-04-20 04:57:00,0.67965,0.6797,0.67965,0.67965,28000000.0
2007-04-20 04:58:00,0.67965,0.6797,0.67965,0.67965,53200000.0
2007-04-20 04:59:00,0.6797,0.6797,0.67965,0.6797,116500000.0
2007-04-20 05:00:00,0.6797,0.67975,0.67965,0.6797,733199994.0
2007-04-20 05:01:00,0.67975,0.6798,0.67975,0.6798,176399998.0
2007-04-20 05:02:00,0.67975,0.6799,0.67975,0.6798,400299999.0
2007-04-20 05:03:00,0.6798,0.6798,0.67975,0.67975,63500000.0
2007-04-20 05:04:00,0.6798,0.6798,0.6798,0.6798,52000000.0
2007-04-20 05:05:00,0.6798,0.6798,0.67975,0.67975,60600000.0
2007-04-20 05:06:00,0.6797,0.6798,0.6797,0.6798,80700000.0
2007-04-20 05:07:00,0.6798,0.6798,0.67975,0.67975,12000000.0
2007-04-20 05:08:00,0.67975,0.6798,0.67975,0.67975,14400000.0
2007-04-20 05:09:00,0.67975,0.67975,0.6797,0.67975,148100000.0
2007-04-20 05:10:00,0.6797,0.67975,0.6797,0.67975,57600000.0
2007-04-20 05:11:00,0.6798,0.6798,0.67975,0.67975,73600000.0
2007-04-20 05:12:00,0.67975,0.67975,0.6797,0.6797,188399999.0
2007-04-20 05:13:00,0.6797,0.6797,0.6797,0.6797,32700001.0
2007-04-20 05:14:00,0.67958,0.67965,0.67951,0.67964,318599999.0
2007-04-20 05:15:00,0.67975,0.6798,0.67975,0.6798,48000000.0
2007-04-20 05:16:00,0.67975,0.6798,0.67975,0.67975,102400000.0
2007-04-20 05:17:00,0.6798,0.6798,0.6798,0.6798,21600000.0
2007-04-20 05:18:00,0.6798,0.6798,0.6798,0.6798,89600000.0
2007-04-20 05:19:00,0.67985,0.67985,0.67985,0.67985,8000000.0
2007-04-20 05:20:00,0.67985,0.6799,0.67985,0.6799,23200000.0
2007-04-20 05:21:00,0.6799,0.6799,0.67985,0.67985,98499999.0
2007-04-20 05:22:00,0.6799,0.6799,0.6798,0.6798,97399999.0
2007-04-20 05:23:00,0.67985,0.6799,0.6798,0.67985,123000002.0
2007-04-20 05:24:00,0.67985,0.67985,0.6797,0.67975,122700000.0
2007-04-20 05:25:00,0.67975,0.67975,0.6797,0.67975,166200001.0
2007-04-20 05:26:00,0.6798,0.6798,0.67975,0.6798,131100000.0
2007-04-20 05:27:00,0.67975,0.6799,0.67975,0.67985,263899998.0
2007-04-20 05:28:00,0.67985,0.6799,0.6798,0.6799,130299999.0
2007-04-20 05:29:00,0.67985,0.67985,0.6798,0.6798,128300000.0
2007-04-20 05:30:00,0.67975,0.6798,0.67975,0.6798,201100001.0
2007-04-20 05:31:00,0.6798,0.6798,0.6798,0.6798,165600001.0
2007-04-20 05:32:00,0.67985,0.6799,0.67985,0.6799,55700000.0
2007-04-20 05:33:00,0.6799,0.6799,0.67985,0.6799,152800000.0
2007-04-20 05:34:00,0.6799,0.6799,0.67985,0.67985,67199999.0
2007-04-20 05:35:00,0.67985,0.67985,0.6798,0.67985,79999998.0
2007-04-20 05:36:00,0.6798,0.6798,0.67975,0.67975,195199997.0
2007-04-20 05:37:00,0.67975,0.67985,0.67975,0.67985,264399999.0
2007-04-20 05:38:00,0.6798,0.6799,0.67975,0.67975,217000000.0
2007-04-20 05:39:00,0.67975,0.6798,0.67975,0.6798,330499998.0
2007-04-20 05:40:00,0.6798,0.6798,0.6798,0.6798,100799999.0
2007-04-20 05:41:00,0.6798,0.6798,0.67975,0.67975,434199996.0
2007-04-20 05:42:00,0.6798,0.6799,0.6798,0.6798,238099996.0
2007-04-20 05:43:00,0.6798,0.6798,0.67975,0.67975,22400000.0
2007-04-20 05:44:00,0.6797,0.6797,0.67965,0.6797,155100001.0
2007-04-20 05:45:00,0.6797,0.6797,0.67965,0.67965,76000000.0
2007-04-20 05:46:00,0.6797,0.6797,0.6796,0.6796,187200000.0
2007-04-20 05:47:00,0.6796,0.6796,0.6794,0.6796,1054199988.0
2007-04-20 05:48:00,0.6796,0.6796,0.67935,0.6795,454799997.0
2007-04-20 05:49:00,0.6795,0.6795,0.6795,0.6795,136500001.0
2007-04-20 05:50:00,0.6795,0.6796,0.6795,0.6795,251699997.0
2007-04-20 05:51:00,0.6795,0.6796,0.67945,0.67945,699599996.0
2007-04-20 05:52:00,0.67955,0.6796,0.67945,0.6796,789700005.0
2007-04-20 05:53:00,0.6796,0.6796,0.67955,0.6796,200600001.0
2007-04-20 05:54:00,0.6796,0.6796,0.6795,0.6796,222300003.0
2007-04-20 05:55:00,0.67955,0.6796,0.6795,0.6795,410100008.0
2007-04-20 05:56:00,0.6795,0.6795,0.6794,0.6795,326200002.0
2007-04-20 05:57:00,0.6795,0.6795,0.67945,0.67945,278400002.0
2007-04-20 05:58:00,0.6795,0.6796,0.6795,0.6796,377499996.0
2007-04-20 05:59:00,0.6796,0.6796,0.6796,0.6796,137600000.0
2007-04-20 06:00:00,0.6796,0.6796,0.6796,0.6796,31200000.0
2007-04-20 06:01:00,0.6796,0.6796,0.6796,0.6796,21600000.0
2007-04-20 06:02:00,0.6796,0.6796,0.67955,0.67955,57600000.0
2007-04-20 06:03:00,0.67955,0.6796,0.67955,0.6796,295699999.0
2007-04-20 06:04:00,0.6797,0.6797,0.6795,0.6796,214400000.0
2007-04-20 06:05:00,0.6796,0.6796,0.6796,0.6796,220800000.0
2007-04-20 06:06:00,0.6796,0.6796,0.67945,0.67945,525699989.0
2007-04-20 06:07:00,0.6795,0.6795,0.67945,0.6795,231399998.0
2007-04-20 06:08:00,0.6795,0.6795,0.6795,0.6795,221699996.0
2007-04-20 06:09:00,0.6795,0.6796,0.6795,0.6795,413399992.0
2007-04-20 06:10:00,0.6795,0.6797,0.67945,0.6797,1054599996.0
2007-04-20 06:11:00,0.67965,0.6797,0.67955,0.67965,244200001.0
2007-04-20 06:12:00,0.6797,0.6797,0.6796,0.6797,94199996.0
2007-04-20 06:13:00,0.6797,0.6797,0.67955,0.67965,186900001.0
2007-04-20 06:14:00,0.6796,0.6797,0.6796,0.6797,104299998.0
2007-04-20 06:15:00,0.67965,0.6797,0.67965,0.6797,24800000.0
2007-04-20 06:16:00,0.6797,0.6798,0.6797,0.6798,218600000.0
2007-04-20 06:17:00,0.6798,0.6798,0.6797,0.6798,35600001.0
2007-04-20 06:18:00,0.67975,0.6798,0.6797,0.6798,81300000.0
2007-04-20 06:19:00,0.6798,0.6798,0.67965,0.67965,64700000.0
2007-04-20 06:20:00,0.6797,0.6797,0.6797,0.6797,57600000.0
2007-04-20 06:21:00,0.6797,0.6797,0.67965,0.6797,95900000.0
2007-04-20 06:22:00,0.6798,0.6798,0.6797,0.6798,62399999.0
2007-04-20 06:23:00,0.6798,0.6798,0.6798,0.6798,35200000.0
2007-04-20 06:24:00,0.6798,0.6798,0.6797,0.6798,82300000.0
2007-04-20 06:25:00,0.67961,0.67961,0.67953,0.67953,3700000.0
2007-04-20 06:26:00,0.6798,0.6798,0.6796,0.6797,404899996.0
2007-04-20 06:27:00,0.6797,0.6797,0.6797,0.6797,122400000.0
2007-04-20 06:28:00,0.67975,0.67975,0.67965,0.6797,123100001.0
2007-04-20 06:29:00,0.6797,0.6797,0.67965,0.67965,66800000.0
2007-04-20 06:30:00,0.67965,0.67965,0.67965,0.67965,12000000.0
2007-04-20 06:31:00,0.6798,0.6798,0.6798,0.6798,2400000.0
2007-04-20 06:32:00,0.6798,0.6798,0.67965,0.67965,248499997.0
2007-04-20 06:33:00,0.6797,0.6797,0.6796,0.6796,148700000.0
2007-04-20 06:34:00,0.67965,0.6797,0.6796,0.6797,135300001.0
2007-04-20 06:35:00,0.6797,0.6797,0.6797,0.6797,34400000.0
2007-04-20 06:36:00,0.6797,0.6797,0.6797,0.6797,112800000.0
2007-04-20 06:37:00,0.67966,0.67966,0.67952,0.67959,43200000.0
2007-04-20 06:38:00,0.6797,0.67975,0.6797,0.6797,200800000.0
2007-04-20 06:39:00,0.6797,0.6797,0.67965,0.67965,262499999.0
2007-04-20 06:40:00,0.67965,0.67975,0.67965,0.6797,303799999.0
2007-04-20 06:41:00,0.6797,0.67975,0.6797,0.67975,59800000.0
2007-04-20 06:42:00,0.67975,0.67975,0.6797,0.67975,120800000.0
2007-04-20 06:43:00,0.67975,0.6799,0.67975,0.6799,230300000.0
2007-04-20 06:44:00,0.67985,0.67985,0.67975,0.6798,176900003.0
2007-04-20 06:45:00,0.6798,0.6798,0.6798,0.6798,1900000.0
2007-04-20 06:46:00,0.6798,0.6798,0.6798,0.6798,50400000.0
2007-04-20 06:47:00,0.6798,0.6798,0.6798,0.6798,60000000.0
2007-04-20 06:48:00,0.67975,0.6799,0.6797,0.6798,177499999.0
2007-04-20 06:49:00,0.67985,0.67995,0.67975,0.67975,234300002.0
2007-04-20 06:50:00,0.6798,0.67985,0.6798,0.6798,96800000.0
2007-04-20 06:51:00,0.6798,0.6799,0.6798,0.6798,130400000.0
2007-04-20 06:52:00,0.6798,0.6798,0.6798,0.6798,9600000.0
2007-04-20 06:53:00,0.6798,0.6798,0.67975,0.6798,28300000.0
2007-04-20 06:54:00,0.67985,0.6799,0.6798,0.6798,124799999.0
2007-04-20 06:55:00,0.6798,0.67985,0.6798,0.67985,60000000.0
2007-04-20 06:56:00,0.6798,0.6798,0.6798,0.6798,4800000.0
2007-04-20 06:57:00,0.67985,0.67985,0.67985,0.67985,4000000.0
2007-04-20 06:58:00,0.67989,0.67989,0.67966,0.67977,673900002.0
2007-04-20 06:59:00,0.6798,0.6798,0.67975,0.6798,107999999.0
2007-04-20 07:00:00,0.6798,0.6798,0.6798,0.6798,13600000.0
2007-04-20 07:01:00,0.67975,0.67975,0.67975,0.67975,12000000.0
2007-04-20 07:02:00,0.6798,0.6798,0.67975,0.6798,24000000.0
2007-04-20 07:03:00,0.67975,0.6798,0.6797,0.6798,94400000.0
2007-04-20 07:04:00,0.6798,0.6798,0.6798,0.6798,104000000.0
2007-04-20 07:05:00,0.6798,0.6798,0.67965,0.67975,260300001.0
2007-04-20 07:06:00,0.67975,0.6798,0.67975,0.6798,80799999.0
2007-04-20 07:07:00,0.6798,0.6799,0.67975,0.6798,229599997.0
2007-04-20 07:08:00,0.67977,0.67993,0.6797,0.67975,442399997.0
2007-04-20 07:09:00,0.67974,0.67978,0.67962,0.67978,505599999.0
2007-04-20 07:10:00,0.67985,0.6799,0.6798,0.6799,363899997.0
2007-04-20 07:11:00,0.6799,0.68,0.6799,0.6799,566200003.0
2007-04-20 07:12:00,0.6799,0.6799,0.6799,0.6799,105600000.0
2007-04-20 07:13:00,0.6799,0.6799,0.67985,0.6799,307400000.0
2007-04-20 07:14:00,0.6799,0.68,0.6799,0.67995,449499988.0
2007-04-20 07:15:00,0.68,0.68,0.67985,0.67985,135799999.0
2007-04-20 07:16:00,0.6799,0.6799,0.67975,0.67975,757099994.0
2007-04-20 07:17:00,0.6798,0.6798,0.67975,0.6798,281500001.0
2007-04-20 07:18:00,0.6798,0.6798,0.6798,0.6798,12900000.0
2007-04-20 07:19:00,0.6798,0.6798,0.6798,0.6798,25600000.0
2007-04-20 07:20:00,0.6798,0.6798,0.6798,0.6798,29500000.0
2007-04-20 07:21:00,0.6798,0.6798,0.6798,0.6798,67899999.0
2007-04-20 07:22:00,0.6798,0.6798,0.6798,0.6798,18299999.0
2007-04-20 07:23:00,0.6798,0.6798,0.67975,0.67975,203099998.0
2007-04-20 07:24:00,0.6798,0.6798,0.6797,0.6797,20800000.0
2007-04-20 07:25:00,0.67965,0.6797,0.67965,0.67965,41600000.0
2007-04-20 07:26:00,0.6797,0.6797,0.67965,0.67965,130300003.0
2007-04-20 07:27:00,0.67965,0.6797,0.67965,0.6797,42400001.0
2007-04-20 07:28:00,0.6797,0.67975,0.6797,0.6797,108000000.0
2007-04-20 07:29:00,0.6797,0.6797,0.6797,0.6797,6400000.0
2007-04-20 07:30:00,0.6797,0.6797,0.6797,0.6797,3200000.0
2007-04-20 07:31:00,0.6797,0.6797,0.6797,0.6797,3200000.0
2007-04-20 07:32:00,0.6797,0.6797,0.6797,0.6797,35200000.0
2007-04-20 07:33:00,0.6797,0.6797,0.67965,0.6797,46500000.0
2007-04-20 07:34:00,0.6797,0.6797,0.6797,0.6797,25600000.0
2007-04-20 07:35:00,0.6797,0.6797,0.6797,0.6797,29600000.0
2007-04-20 07:36:00,0.6797,0.6797,0.6797,0.6797,3200000.0
2007-04-20 07:37:00,0.6797,0.6797,0.6797,0.6797,6400000.0
2007-04-20 07:38:00,0.6797,0.6797,0.6797,0.6797,61600000.0
2007-04-20 07:39:00,0.6797,0.6797,0.67965,0.6797,85600000.0
2007-04-20 07:40:00,0.6797,0.6797,0.67945,0.67955,109200000.0
2007-04-20 07:41:00,0.6796,0.6796,0.67945,0.6795,215600000.0
2007-04-20 07:42:00,0.67955,0.67955,0.67955,0.67955,8000000.0
2007-04-20 07:43:00,0.67955,0.6796,0.6795,0.6796,87200000.0
2007-04-20 07:44:00,0.6796,0.67965,0.67955,0.6796,342300000.0
2007-04-20 07:45:00,0.67965,0.6797,0.6796,0.6796,160800002.0
2007-04-20 07:46:00,0.6796,0.6797,0.6796,0.6797,228000000.0
2007-04-20 07:47:00,0.6797,0.6797,0.67965,0.67965,18400000.0
2007-04-20 07:48:00,0.67965,0.6797,0.6796,0.67965,101500000.0
2007-04-20 07:49:00,0.6796,0.6797,0.6796,0.6797,282400001.0
2007-04-20 07:50:00,0.67965,0.67965,0.6796,0.6796,345500003.0
2007-04-20 07:51:00,0.6796,0.6796,0.6796,0.6796,140800000.0
2007-04-20 07:52:00,0.6797,0.6797,0.67955,0.6796,155800000.0
2007-04-20 07:53:00,0.6796,0.6796,0.6796,0.6796,274400002.0
2007-04-20 07:54:00,0.6796,0.6797,0.6796,0.6797,163199999.0
2007-04-20 07:55:00,0.6796,0.67963,0.67941,0.67963,175599999.0
2007-04-20 07:56:00,0.6797,0.6797,0.6797,0.6797,4800000.0
2007-04-20 07:57:00,0.67965,0.67965,0.67965,0.67965,36000000.0
2007-04-20 07:58:00,0.6797,0.6797,0.6797,0.6797,64800000.0
2007-04-20 07:59:00,0.6797,0.6797,0.67965,0.6797,157800000.0
2007-04-20 08:00:00,0.6797,0.67975,0.6797,0.6797,222400001.0
2007-04-20 08:01:00,0.6797,0.6799,0.6797,0.67975,984200004.0
2007-04-20 08:02:00,0.67985,0.6799,0.6797,0.6799,328600002.0
2007-04-20 08:03:00,0.6799,0.67995,0.6797,0.6799,1039399995.0
2007-04-20 08:04:00,0.6799,0.67995,0.67975,0.67985,1146000011.0
2007-04-20 08:05:00,0.6798,0.6799,0.67975,0.67975,610000001.0
2007-04-20 08:06:00,0.6799,0.6799,0.67975,0.67975,1075499998.0
2007-04-20 08:07:00,0.6798,0.6799,0.67975,0.6799,425799999.0
2007-04-20 08:08:00,0.6799,0.6801,0.6799,0.68005,879699995.0
2007-04-20 08:09:00,0.68,0.68,0.6798,0.68,1151999987.0
2007-04-20 08:10:00,0.68,0.68,0.67985,0.67985,557200001.0
2007-04-20 08:11:00,0.67995,0.6802,0.67985,0.68,1798499994.0
2007-04-20 08:12:00,0.68,0.68,0.67975,0.67985,1084899999.0
2007-04-20 08:13:00,0.67985,0.68,0.67985,0.68,1452400000.0
2007-04-20 08:14:00,0.68,0.68,0.67965,0.67965,741100000.0
2007-04-20 08:15:00,0.6796,0.6797,0.6794,0.6794,783399999.0
2007-04-20 08:16:00,0.67955,0.6797,0.6794,0.6797,664499998.0
2007-04-20 08:17:00,0.6797,0.6797,0.67965,0.6797,693000000.0
2007-04-20 08:18:00,0.67965,0.67975,0.6795,0.6796,1070700000.0
2007-04-20 08:19:00,0.6796,0.6796,0.67945,0.6795,524700002.0
2007-04-20 08:20:00,0.67945,0.6795,0.6793,0.67935,803200004.0
2007-04-20 08:21:00,0.67935,0.6795,0.67925,0.6795,1475299992.0
2007-04-20 08:22:00,0.6795,0.6796,0.67945,0.6795,926599995.0
2007-04-20 08:23:00,0.6795,0.6795,0.6794,0.6794,607999997.0
2007-04-20 08:24:00,0.6794,0.6795,0.67925,0.6793,906800001.0
2007-04-20 08:25:00,0.6793,0.6795,0.67925,0.6795,1111899988.0
2007-04-20 08:26:00,0.67945,0.6795,0.67935,0.6794,723799996.0
2007-04-20 08:27:00,0.6794,0.6795,0.67935,0.67935,1029799992.0
2007-04-20 08:28:00,0.67935,0.6794,0.67925,0.6793,931799996.0
2007-04-20 08:29:00,0.6793,0.6794,0.6793,0.6794,377200002.0
2007-04-20 08:30:00,0.6794,0.6794,0.6794,0.6794,105600000.0
2007-04-20 08:31:00,0.6794,0.6794,0.6793,0.67935,61500002.0
2007-04-20 08:32:00,0.6793,0.6794,0.67925,0.6793,1149200004.0
2007-04-20 08:33:00,0.6793,0.6793,0.67925,0.67925,135600002.0
2007-04-20 08:34:00,0.6793,0.6794,0.67925,0.6793,352099996.0
2007-04-20 08:35:00,0.6793,0.6793,0.67925,0.6793,226399998.0
2007-04-20 08:36:00,0.6793,0.6793,0.6792,0.6793,482400000.0
2007-04-20 08:37:00,0.6793,0.6793,0.6792,0.6792,351099997.0
2007-04-20 08:38:00,0.6792,0.6792,0.6792,0.6792,274500000.0
2007-04-20 08:39:00,0.6792,0.6792,0.67915,0.67915,340799999.0
2007-04-20 08:40:00,0.6792,0.6792,0.6792,0.6792,84000000.0
2007-04-20 08:41:00,0.6792,0.6792,0.6792,0.6792,44800000.0
2007-04-20 08:42:00,0.6792,0.6793,0.67915,0.67915,1133600000.0
2007-04-20 08:43:00,0.6792,0.6793,0.67915,0.6793,542899998.0
2007-04-20 08:44:00,0.6793,0.6794,0.6793,0.6793,460299997.0
2007-04-20 08:45:00,0.6793,0.6794,0.6793,0.6794,249399990.0
2007-04-20 08:46:00,0.6794,0.6794,0.6794,0.6794,28000000.0
2007-04-20 08:47:00,0.6794,0.6794,0.67925,0.6793,238400000.0
2007-04-20 08:48:00,0.6793,0.6793,0.6792,0.6793,107300000.0
2007-04-20 08:49:00,0.6793,0.6793,0.67925,0.67925,107800000.0
2007-04-20 08:50:00,0.67925,0.6793,0.67925,0.6793,182100000.0
2007-04-20 08:51:00,0.6793,0.6793,0.6793,0.6793,11200000.0
2007-04-20 08:52:00,0.6793,0.6793,0.67925,0.67925,265800000.0
2007-04-20 08:53:00,0.67925,0.67935,0.67925,0.67925,486599999.0
2007-04-20 08:54:00,0.6793,0.6794,0.67925,0.6794,433699997.0
2007-04-20 08:55:00,0.6794,0.6794,0.67935,0.67935,113299999.0
2007-04-20 08:56:00,0.6794,0.6794,0.6794,0.6794,337099997.0
2007-04-20 08:57:00,0.67945,0.6796,0.6794,0.6796,447800000.0
2007-04-20 08:58:00,0.6795,0.6795,0.67935,0.6795,655399996.0
2007-04-20 08:59:00,0.67955,0.6798,0.67955,0.6797,1077799989.0
2007-04-20 09:00:00,0.6797,0.6797,0.6796,0.67965,194399998.0
2007-04-20 09:01:00,0.67965,0.6797,0.6796,0.67965,573100007.0
2007-04-20 09:02:00,0.67965,0.6797,0.67955,0.67955,203499997.0
2007-04-20 09:03:00,0.67955,0.6796,0.67955,0.6796,129699999.0
2007-04-20 09:04:00,0.6796,0.6796,0.6795,0.6796,463699993.0
2007-04-20 09:05:00,0.67955,0.6796,0.6795,0.6795,169499998.0
2007-04-20 09:06:00,0.6795,0.6795,0.6795,0.6795,11200000.0
2007-04-20 09:07:00,0.6795,0.6796,0.6794,0.67945,443500003.0
2007-04-20 09:08:00,0.6795,0.67965,0.6795,0.67955,721199997.0
2007-04-20 09:09:00,0.67955,0.67955,0.67945,0.6795,393699991.0
2007-04-20 09:10:00,0.6795,0.6795,0.67935,0.67935,559300005.0
2007-04-20 09:11:00,0.67935,0.6794,0.67925,0.6793,786000007.0
2007-04-20 09:12:00,0.67935,0.6794,0.67925,0.6794,563700000.0
2007-04-20 09:13:00,0.6793,0.6794,0.6793,0.67935,118400001.0
2007-04-20 09:14:00,0.6794,0.6795,0.67935,0.6794,160899999.0
2007-04-20 09:15:00,0.6794,0.6795,0.6794,0.6794,688199987.0
2007-04-20 09:16:00,0.67935,0.6794,0.67935,0.6794,135800000.0
2007-04-20 09:17:00,0.6794,0.6794,0.67935,0.6794,367200000.0
2007-04-20 09:18:00,0.6794,0.6794,0.6794,0.6794,85699999.0
2007-04-20 09:19:00,0.6794,0.6795,0.67935,0.67945,572000006.0
2007-04-20 09:20:00,0.6795,0.6795,0.67935,0.67935,569499997.0
2007-04-20 09:21:00,0.67935,0.6795,0.67935,0.6794,1133899998.0
2007-04-20 09:22:00,0.6795,0.6795,0.67945,0.6795,303099999.0
2007-04-20 09:23:00,0.6795,0.6795,0.67935,0.6794,519599993.0
2007-04-20 09:24:00,0.67935,0.6794,0.67935,0.6794,288099990.0
2007-04-20 09:25:00,0.6794,0.6794,0.67935,0.67935,19200000.0
2007-04-20 09:26:00,0.67935,0.67935,0.67925,0.6793,1037999988.0
2007-04-20 09:27:00,0.6793,0.6793,0.6793,0.6793,213600003.0
2007-04-20 09:28:00,0.6793,0.6793,0.6793,0.6793,212000000.0
2007-04-20 09:29:00,0.6793,0.6793,0.67925,0.6793,91100000.0
2007-04-20 09:30:00,0.6793,0.6793,0.6793,0.6793,73400000.0
2007-04-20 09:31:00,0.67925,0.6793,0.67925,0.67925,131999995.0
2007-04-20 09:32:00,0.6793,0.6793,0.67915,0.67925,888400001.0
2007-04-20 09:33:00,0.67925,0.6793,0.6792,0.6793,124000000.0
2007-04-20 09:34:00,0.6792,0.6793,0.6792,0.6792,1606799987.0
2007-04-20 09:35:00,0.6792,0.6792,0.67915,0.6792,1372199990.0
2007-04-20 09:36:00,0.67915,0.6792,0.67915,0.6792,282599995.0
2007-04-20 09:37:00,0.6792,0.67925,0.67915,0.67915,585599993.0
2007-04-20 09:38:00,0.67915,0.6792,0.6791,0.6791,514999997.0
2007-04-20 09:39:00,0.6791,0.67915,0.67905,0.67915,463600000.0
2007-04-20 09:40:00,0.67915,0.6792,0.6791,0.67915,315500004.0
2007-04-20 09:41:00,0.6792,0.6792,0.679,0.67905,787200003.0
2007-04-20 09:42:00,0.67905,0.67915,0.679,0.67905,1462699991.0
2007-04-20 09:43:00,0.67905,0.67915,0.679,0.6791,1148400000.0
2007-04-20 09:44:00,0.67905,0.6791,0.679,0.67905,805700008.0
2007-04-20 09:45:00,0.67905,0.6791,0.67905,0.67905,887200000.0
2007-04-20 09:46:00,0.67905,0.6791,0.67905,0.67905,208800000.0
2007-04-20 09:47:00,0.6791,0.67915,0.6791,0.67915,1051100009.0
2007-04-20 09:48:00,0.67915,0.6792,0.67905,0.67905,942599995.0
2007-04-20 09:49:00,0.67905,0.6792,0.67905,0.6792,391900000.0
2007-04-20 09:50:00,0.6792,0.6792,0.67915,0.67915,801299996.0
2007-04-20 09:51:00,0.6792,0.6792,0.67915,0.67915,230900000.0
2007-04-20 09:52:00,0.67915,0.6792,0.67915,0.6792,1012599993.0
2007-04-20 09:53:00,0.6792,0.6792,0.67915,0.6792,562999997.0
2007-04-20 09:54:00,0.6792,0.6792,0.67915,0.6792,346500001.0
2007-04-20 09:55:00,0.67915,0.6792,0.67915,0.67915,406699999.0
2007-04-20 09:56:00,0.67915,0.6792,0.67915,0.67915,590599997.0
2007-04-20 09:57:00,0.6792,0.6792,0.67915,0.6792,506899991.0
2007-04-20 09:58:00,0.6792,0.67925,0.6792,0.6792,132500000.0
2007-04-20 09:59:00,0.6792,0.6792,0.6792,0.6792,186599998.0
2007-04-20 10:00:00,0.6792,0.6793,0.6792,0.6792,305400003.0
2007-04-20 10:01:00,0.6792,0.6793,0.67915,0.67925,463699997.0
2007-04-20 10:02:00,0.6792,0.6792,0.67915,0.67915,328799993.0
2007-04-20 10:03:00,0.67915,0.6792,0.67915,0.6792,140100000.0
2007-04-20 10:04:00,0.6792,0.6792,0.67915,0.6792,139200000.0
2007-04-20 10:05:00,0.67915,0.6792,0.67915,0.6792,242200001.0
2007-04-20 10:06:00,0.67915,0.6792,0.6791,0.6791,397600000.0
2007-04-20 10:07:00,0.6791,0.6792,0.67905,0.67915,580499998.0
2007-04-20 10:08:00,0.6792,0.6792,0.67905,0.6792,528000001.0
2007-04-20 10:09:00,0.6792,0.6792,0.67915,0.6792,301600000.0
2007-04-20 10:10:00,0.6792,0.6792,0.67905,0.6791,575199995.0
2007-04-20 10:11:00,0.67905,0.6791,0.67905,0.6791,349600000.0
2007-04-20 10:12:00,0.67905,0.6792,0.679,0.67905,1195400013.0
2007-04-20 10:13:00,0.67905,0.6792,0.67905,0.6792,897000007.0
2007-04-20 10:14:00,0.6792,0.6792,0.67915,0.67915,73600000.0
2007-04-20 10:15:00,0.6791,0.6792,0.67905,0.6792,673799987.0
2007-04-20 10:16:00,0.6792,0.6792,0.67915,0.6792,172799997.0
2007-04-20 10:17:00,0.6792,0.67925,0.67915,0.6792,595799998.0
2007-04-20 10:18:00,0.6792,0.6792,0.67915,0.6792,183200000.0
2007-04-20 10:19:00,0.6792,0.67925,0.67915,0.6792,506299994.0
2007-04-20 10:20:00,0.6793,0.6793,0.67925,0.67925,70400000.0
2007-04-20 10:21:00,0.6792,0.6793,0.67915,0.67925,652800005.0
2007-04-20 10:22:00,0.67925,0.6793,0.6792,0.6793,306399997.0
2007-04-20 10:23:00,0.6793,0.6793,0.6791,0.6792,226400001.0
2007-04-20 10:24:00,0.6792,0.6792,0.67905,0.6792,828199997.0
2007-04-20 10:25:00,0.6792,0.6792,0.67905,0.6791,320000003.0
2007-04-20 10:26:00,0.6791,0.6792,0.6791,0.6791,853399999.0
2007-04-20 10:27:00,0.6791,0.6792,0.67905,0.6792,517899998.0
2007-04-20 10:28:00,0.6792,0.67925,0.67915,0.67915,1016899995.0
2007-04-20 10:29:00,0.67915,0.67925,0.67895,0.6791,991600001.0
2007-04-20 10:30:00,0.6791,0.67995,0.6791,0.67955,1031700006.0
2007-04-20 10:31:00,0.67955,0.67965,0.67945,0.67945,1086100001.0
2007-04-20 10:32:00,0.67945,0.6796,0.67945,0.6796,1076000001.0
2007-04-20 10:33:00,0.67955,0.6796,0.67955,0.6796,263200002.0
2007-04-20 10:34:00,0.67955,0.67955,0.6791,0.6791,798800000.0
2007-04-20 10:35:00,0.6791,0.67935,0.6791,0.6793,1676100002.0
2007-04-20 10:36:00,0.67935,0.6794,0.6793,0.67935,1281999991.0
2007-04-20 10:37:00,0.6795,0.6797,0.6795,0.6795,1194999998.0
2007-04-20 10:38:00,0.6796,0.6796,0.67945,0.67945,1194999998.0
2007-04-20 10:39:00,0.67945,0.6796,0.67945,0.67945,1212100003.0
2007-04-20 10:40:00,0.6795,0.67955,0.67945,0.6795,682699999.0
2007-04-20 10:41:00,0.6796,0.6796,0.67955,0.6796,470899996.0
2007-04-20 10:42:00,0.6796,0.6797,0.67955,0.67955,879400004.0
2007-04-20 10:43:00,0.67965,0.6799,0.6796,0.6799,814500003.0
2007-04-20 10:44:00,0.6799,0.6799,0.6797,0.67975,684099999.0
2007-04-20 10:45:00,0.6797,0.6798,0.67965,0.6797,873400000.0
2007-04-20 10:46:00,0.67965,0.6799,0.67965,0.6799,1308800003.0
2007-04-20 10:47:00,0.68,0.6804,0.6799,0.6802,1620899999.0
2007-04-20 10:48:00,0.6802,0.68025,0.6799,0.68,1620899999.0
2007-04-20 10:49:00,0.68,0.68005,0.67975,0.67985,1092500006.0
2007-04-20 10:50:00,0.67985,0.68,0.6798,0.6799,1002799999.0
2007-04-20 10:51:00,0.67995,0.68,0.6799,0.68,309799996.0
2007-04-20 10:52:00,0.68,0.68,0.67985,0.6799,787200008.0
2007-04-20 10:53:00,0.6799,0.68,0.6798,0.67995,908099998.0
2007-04-20 10:54:00,0.68,0.68,0.67985,0.67985,1241800016.0
2007-04-20 10:55:00,0.6799,0.6799,0.6797,0.67975,725099998.0
2007-04-20 10:56:00,0.67975,0.67985,0.67975,0.6798,303200002.0
2007-04-20 10:57:00,0.6798,0.6799,0.67975,0.67985,197500001.0
2007-04-20 10:58:00,0.67985,0.6799,0.67985,0.6799,138400000.0
2007-04-20 10:59:00,0.67985,0.6799,0.6798,0.6798,194800002.0
2007-04-20 11:00:00,0.6798,0.6798,0.67965,0.6797,496400005.0
2007-04-20 11:01:00,0.6797,0.6797,0.6795,0.6795,699700001.0
2007-04-20 11:02:00,0.6795,0.6796,0.6794,0.67955,1057099996.0
2007-04-20 11:03:00,0.6796,0.6796,0.6795,0.6795,1081599992.0
2007-04-20 11:04:00,0.6795,0.6795,0.67945,0.67945,258699999.0
2007-04-20 11:05:00,0.6795,0.6796,0.6795,0.67955,924099999.0
2007-04-20 11:06:00,0.67955,0.6796,0.67945,0.67955,609500008.0
2007-04-20 11:07:00,0.67955,0.6796,0.67935,0.6794,1383699992.0
2007-04-20 11:08:00,0.67945,0.6795,0.6794,0.6794,417800009.0
2007-04-20 11:09:00,0.67945,0.6795,0.6794,0.67945,510500003.0
2007-04-20 11:10:00,0.67945,0.67945,0.67935,0.67935,945399997.0
2007-04-20 11:11:00,0.6794,0.6795,0.6794,0.67945,1316900005.0
2007-04-20 11:12:00,0.6795,0.6795,0.67945,0.67945,194300003.0
2007-04-20 11:13:00,0.67945,0.6795,0.67905,0.6792,1772999997.0
2007-04-20 11:14:00,0.6792,0.6793,0.6792,0.6793,671199991.0
2007-04-20 11:15:00,0.6793,0.67935,0.67925,0.67925,452399996.0
2007-04-20 11:16:00,0.67925,0.67935,0.67925,0.67935,1352799999.0
2007-04-20 11:17:00,0.67935,0.67935,0.6793,0.67935,596399998.0
2007-04-20 11:18:00,0.6794,0.6794,0.6794,0.6794,10400000.0
2007-04-20 11:19:00,0.67935,0.6794,0.67915,0.6792,362700000.0
2007-04-20 11:20:00,0.6792,0.6793,0.6792,0.6793,211700000.0
2007-04-20 11:21:00,0.6793,0.6793,0.67925,0.6793,429199999.0
2007-04-20 11:22:00,0.6793,0.6793,0.6792,0.67925,390099998.0
2007-04-20 11:23:00,0.67925,0.6793,0.67925,0.6793,112200000.0
2007-04-20 11:24:00,0.6793,0.6793,0.67925,0.6793,562299995.0
2007-04-20 11:25:00,0.6793,0.67935,0.67925,0.67935,1033999995.0
2007-04-20 11:26:00,0.67935,0.67935,0.67915,0.67925,1053399995.0
2007-04-20 11:27:00,0.6793,0.6793,0.6792,0.6792,208800002.0
2007-04-20 11:28:00,0.67925,0.67925,0.67915,0.67915,816999984.0
2007-04-20 11:29:00,0.67915,0.67925,0.67915,0.6792,643700007.0
2007-04-20 11:30:00,0.6792,0.6792,0.67915,0.6792,339500000.0
2007-04-20 11:31:00,0.6792,0.6793,0.6792,0.6793,343200000.0
2007-04-20 11:32:00,0.6793,0.6793,0.67915,0.6792,243899998.0
2007-04-20 11:33:00,0.67915,0.6793,0.67915,0.6792,813299994.0
2007-04-20 11:34:00,0.67925,0.6793,0.67915,0.6792,518199996.0
2007-04-20 11:35:00,0.6792,0.6792,0.6792,0.6792,160800000.0
2007-04-20 11:36:00,0.6792,0.6792,0.6791,0.67915,85500002.0
2007-04-20 11:37:00,0.67915,0.67915,0.67905,0.67905,987300004.0
2007-04-20 11:38:00,0.67905,0.6792,0.67905,0.6792,696799990.0
2007-04-20 11:39:00,0.6792,0.6792,0.67915,0.6792,116800000.0
2007-04-20 11:40:00,0.6792,0.6792,0.6792,0.6792,41600000.0
2007-04-20 11:41:00,0.6792,0.6792,0.6792,0.6792,345600008.0
2007-04-20 11:42:00,0.6792,0.67925,0.67915,0.6792,333299997.0
2007-04-20 11:43:00,0.6792,0.6792,0.67915,0.67915,342400004.0
2007-04-20 11:44:00,0.67915,0.6792,0.6791,0.6791,363999996.0
2007-04-20 11:45:00,0.6791,0.67915,0.67905,0.67915,377499999.0
2007-04-20 11:46:00,0.67915,0.67915,0.67905,0.6791,410400002.0
2007-04-20 11:47:00,0.6791,0.6791,0.67905,0.6791,276700000.0
2007-04-20 11:48:00,0.67905,0.67915,0.67905,0.6791,1139399987.0
2007-04-20 11:49:00,0.6791,0.6791,0.67905,0.6791,108800000.0
2007-04-20 11:50:00,0.6791,0.6791,0.67905,0.67905,95400000.0
2007-04-20 11:51:00,0.67905,0.6791,0.679,0.679,225600000.0
2007-04-20 11:52:00,0.679,0.679,0.6789,0.6789,722299993.0
2007-04-20 11:53:00,0.6789,0.679,0.67885,0.679,1357099990.0
2007-04-20 11:54:00,0.679,0.6791,0.67895,0.6791,534199997.0
2007-04-20 11:55:00,0.6791,0.6792,0.6791,0.6791,643400000.0
2007-04-20 11:56:00,0.6792,0.6792,0.67905,0.6792,436499996.0
2007-04-20 11:57:00,0.67915,0.6792,0.6791,0.6791,247400004.0
2007-04-20 11:58:00,0.6791,0.6791,0.6791,0.6791,390799997.0
2007-04-20 11:59:00,0.6791,0.6791,0.6791,0.6791,230900001.0
2007-04-20 12:00:00,0.6791,0.6791,0.6791,0.6791,402999999.0
2007-04-20 12:01:00,0.6791,0.6791,0.67905,0.6791,289800004.0
2007-04-20 12:02:00,0.6791,0.67915,0.6791,0.6791,689399996.0
2007-04-20 12:03:00,0.6791,0.6792,0.6791,0.6791,380100001.0
2007-04-20 12:04:00,0.6791,0.6791,0.67905,0.6791,293599995.0
2007-04-20 12:05:00,0.6791,0.6791,0.6791,0.6791,263999995.0
2007-04-20 12:06:00,0.6791,0.6791,0.6791,0.6791,289599988.0
2007-04-20 12:07:00,0.6791,0.6791,0.679,0.679,671900001.0
2007-04-20 12:08:00,0.679,0.679,0.6789,0.67895,433100000.0
2007-04-20 12:09:00,0.67895,0.679,0.6789,0.679,238700003.0
2007-04-20 12:10:00,0.679,0.679,0.67895,0.67895,123700000.0
2007-04-20 12:11:00,0.67895,0.679,0.67885,0.6789,671300006.0
2007-04-20 12:12:00,0.6789,0.6789,0.6788,0.6788,1102899994.0
2007-04-20 12:13:00,0.67875,0.67895,0.67875,0.6789,953999991.0
2007-04-20 12:14:00,0.6789,0.679,0.67885,0.679,425300004.0
2007-04-20 12:15:00,0.679,0.679,0.6789,0.6789,355900002.0
2007-04-20 12:16:00,0.6789,0.67895,0.67885,0.67895,1100300000.0
2007-04-20 12:17:00,0.6789,0.67895,0.67885,0.67895,214800006.0
2007-04-20 12:18:00,0.67895,0.67895,0.67895,0.67895,28000000.0
2007-04-20 12:19:00,0.67895,0.67895,0.6789,0.6789,446400002.0
2007-04-20 12:20:00,0.6789,0.67895,0.67885,0.6789,415000000.0
2007-04-20 12:21:00,0.6789,0.6789,0.6788,0.67885,116300002.0
2007-04-20 12:22:00,0.6789,0.6789,0.67885,0.6789,172499999.0
2007-04-20 12:23:00,0.6789,0.67895,0.67875,0.6788,1406400006.0
2007-04-20 12:24:00,0.67885,0.6789,0.67875,0.67875,310500001.0
2007-04-20 12:25:00,0.6788,0.6788,0.6788,0.6788,143000000.0
2007-04-20 12:26:00,0.6788,0.6788,0.67865,0.6788,661900003.0
2007-04-20 12:27:00,0.67875,0.6788,0.67865,0.6787,480599988.0
2007-04-20 12:28:00,0.67875,0.67875,0.67855,0.6786,755799997.0
2007-04-20 12:29:00,0.67855,0.6787,0.67855,0.6787,588499990.0
2007-04-20 12:30:00,0.6787,0.67875,0.6787,0.6787,417800003.0
2007-04-20 12:31:00,0.6787,0.67875,0.6786,0.6787,698300006.0
2007-04-20 12:32:00,0.6787,0.6787,0.6786,0.6787,269000000.0
2007-04-20 12:33:00,0.6787,0.6787,0.6787,0.6787,207599996.0
2007-04-20 12:34:00,0.6787,0.6787,0.6787,0.6787,32000000.0
2007-04-20 12:35:00,0.6787,0.6788,0.67865,0.6788,599700000.0
2007-04-20 12:36:00,0.6788,0.67885,0.67875,0.67885,345099999.0
2007-04-20 12:37:00,0.67885,0.67895,0.6788,0.67885,515900003.0
2007-04-20 12:38:00,0.6789,0.67895,0.6789,0.6789,242400001.0
2007-04-20 12:39:00,0.67895,0.67905,0.6789,0.679,460399999.0
2007-04-20 12:40:00,0.679,0.679,0.67895,0.67895,68900000.0
2007-04-20 12:41:00,0.679,0.679,0.679,0.679,152800001.0
2007-04-20 12:42:00,0.679,0.6791,0.679,0.6791,574499998.0
2007-04-20 12:43:00,0.6791,0.6791,0.67895,0.679,529999996.0
2007-04-20 12:44:00,0.679,0.67905,0.67895,0.67905,414900000.0
2007-04-20 12:45:00,0.67905,0.6791,0.67905,0.67905,91200000.0
2007-04-20 12:46:00,0.67905,0.6791,0.67905,0.6791,147400001.0
2007-04-20 12:47:00,0.6791,0.6791,0.67905,0.6791,302500000.0
2007-04-20 12:48:00,0.67905,0.6792,0.67905,0.6792,381900001.0
2007-04-20 12:49:00,0.67915,0.6792,0.6791,0.6792,439500003.0
2007-04-20 12:50:00,0.6792,0.6792,0.6792,0.6792,208900001.0
2007-04-20 12:51:00,0.6792,0.6793,0.67915,0.67925,241299993.0
2007-04-20 12:52:00,0.6793,0.6793,0.67925,0.6793,100600000.0
2007-04-20 12:53:00,0.67925,0.6794,0.67925,0.6793,646325007.0
2007-04-20 12:54:00,0.67935,0.67935,0.67915,0.6792,448549998.0
2007-04-20 12:55:00,0.6792,0.6792,0.6792,0.6792,95100000.0
2007-04-20 12:56:00,0.67915,0.6792,0.6791,0.67915,292400002.0
2007-04-20 12:57:00,0.67915,0.67915,0.67905,0.67905,590300009.0
2007-04-20 12:58:00,0.6791,0.6791,0.67905,0.6791,316300001.0
2007-04-20 12:59:00,0.6791,0.6791,0.67905,0.67905,51200000.0
2007-04-20 13:00:00,0.67905,0.6791,0.679,0.679,518600001.0
2007-04-20 13:01:00,0.679,0.6791,0.67895,0.67905,679699997.0
2007-04-20 13:02:00,0.67905,0.6791,0.67905,0.67905,116800000.0
2007-04-20 13:03:00,0.6791,0.6791,0.6791,0.6791,24800000.0
2007-04-20 13:04:00,0.6791,0.6791,0.6791,0.6791,78199998.0
2007-04-20 13:05:00,0.6791,0.67915,0.6791,0.6791,175899999.0
2007-04-20 13:06:00,0.6791,0.6791,0.67905,0.67905,41600000.0
2007-04-20 13:07:00,0.6791,0.6791,0.67905,0.67905,124000000.0
2007-04-20 13:08:00,0.67905,0.6791,0.679,0.6791,500100001.0
2007-04-20 13:09:00,0.6791,0.6791,0.67905,0.6791,61600000.0
2007-04-20 13:10:00,0.67905,0.6791,0.67895,0.67905,625000003.0
2007-04-20 13:11:00,0.67905,0.6791,0.67905,0.6791,110400000.0
2007-04-20 13:12:00,0.6791,0.6791,0.6791,0.6791,297700000.0
2007-04-20 13:13:00,0.6791,0.6792,0.6791,0.67915,632100002.0
2007-04-20 13:14:00,0.67915,0.6792,0.6791,0.6792,111300000.0
2007-04-20 13:15:00,0.6792,0.67925,0.6792,0.6792,212399999.0
2007-04-20 13:16:00,0.67915,0.6792,0.67915,0.6792,286999997.0
2007-04-20 13:17:00,0.67925,0.6793,0.67915,0.67915,331000001.0
2007-04-20 13:18:00,0.67915,0.6792,0.67905,0.67915,532199996.0
2007-04-20 13:19:00,0.67915,0.67915,0.6791,0.6791,166400000.0
2007-04-20 13:20:00,0.6791,0.6791,0.67905,0.67905,16800000.0
2007-04-20 13:21:00,0.67905,0.6791,0.679,0.6791,197399996.0
2007-04-20 13:22:00,0.6791,0.6791,0.679,0.679,472399998.0
2007-04-20 13:23:00,0.67905,0.67905,0.679,0.67905,336799997.0
2007-04-20 13:24:00,0.67905,0.67905,0.67885,0.67885,528900003.0
2007-04-20 13:25:00,0.6789,0.6789,0.6789,0.6789,174000000.0
2007-04-20 13:26:00,0.6789,0.67895,0.6788,0.6789,1083600004.0
2007-04-20 13:27:00,0.6789,0.6789,0.67885,0.6789,1031299998.0
2007-04-20 13:28:00,0.6789,0.67895,0.6789,0.67895,468500000.0
2007-04-20 13:29:00,0.67895,0.679,0.67885,0.6789,299099999.0
2007-04-20 13:30:00,0.6789,0.6789,0.67875,0.6788,529399998.0
2007-04-20 13:31:00,0.67875,0.67885,0.67875,0.6788,450600000.0
2007-04-20 13:32:00,0.6788,0.67885,0.6788,0.6788,270000004.0
2007-04-20 13:33:00,0.67885,0.6789,0.67885,0.6789,112800000.0
2007-04-20 13:34:00,0.6789,0.6789,0.6789,0.6789,547199994.0
2007-04-20 13:35:00,0.6789,0.6789,0.6789,0.6789,508799999.0
2007-04-20 13:36:00,0.6789,0.6789,0.6789,0.6789,261199998.0
2007-04-20 13:37:00,0.67885,0.67895,0.67885,0.67895,172599999.0
2007-04-20 13:38:00,0.67895,0.67905,0.67895,0.679,396599997.0
2007-04-20 13:39:00,0.679,0.67905,0.679,0.679,172100001.0
2007-04-20 13:40:00,0.67905,0.6791,0.67895,0.67905,630599996.0
2007-04-20 13:41:00,0.67905,0.6791,0.679,0.6791,104700000.0
2007-04-20 13:42:00,0.6791,0.6791,0.679,0.679,69600000.0
2007-04-20 13:43:00,0.679,0.679,0.67875,0.6788,970799992.0
2007-04-20 13:44:00,0.67875,0.6788,0.67875,0.6788,548599996.0
2007-04-20 13:45:00,0.6788,0.6789,0.6788,0.67885,516899999.0
2007-04-20 13:46:00,0.67885,0.6789,0.67885,0.6789,36800000.0
2007-04-20 13:47:00,0.6789,0.6789,0.67885,0.67885,151200000.0
2007-04-20 13:48:00,0.67885,0.6789,0.67885,0.6789,487699999.0
2007-04-20 13:49:00,0.67895,0.6791,0.6789,0.6791,323999998.0
2007-04-20 13:50:00,0.6791,0.6791,0.6791,0.6791,208000001.0
2007-04-20 13:51:00,0.67915,0.6792,0.67915,0.6792,150600000.0
2007-04-20 13:52:00,0.67915,0.67915,0.6791,0.6791,54400000.0
2007-04-20 13:53:00,0.6791,0.6792,0.6791,0.6792,84300000.0
2007-04-20 13:54:00,0.6792,0.6792,0.67915,0.6792,16800000.0
2007-04-20 13:55:00,0.67915,0.6792,0.6791,0.6792,295199998.0
2007-04-20 13:56:00,0.6792,0.6792,0.6792,0.6792,371200000.0
2007-04-20 13:57:00,0.6792,0.6792,0.67915,0.6792,228000000.0
2007-04-20 13:58:00,0.67915,0.6792,0.6791,0.6791,443900001.0
2007-04-20 13:59:00,0.6792,0.6792,0.67915,0.67915,84800000.0
2007-04-20 14:00:00,0.67915,0.6792,0.67915,0.67915,117400000.0
2007-04-20 14:01:00,0.6792,0.6792,0.6792,0.6792,187199999.0
2007-04-20 14:02:00,0.6792,0.6793,0.67915,0.6793,566100001.0
2007-04-20 14:03:00,0.67925,0.6793,0.67915,0.67915,541400004.0
2007-04-20 14:04:00,0.67915,0.67925,0.67915,0.67925,353800004.0
2007-04-20 14:05:00,0.67925,0.67925,0.6792,0.6792,393400007.0
2007-04-20 14:06:00,0.6792,0.6793,0.6792,0.6793,368000006.0
2007-04-20 14:07:00,0.6793,0.6793,0.67925,0.67925,143999999.0
2007-04-20 14:08:00,0.67925,0.6793,0.67925,0.6793,252100000.0
2007-04-20 14:09:00,0.6793,0.6793,0.67925,0.6793,61800001.0
2007-04-20 14:10:00,0.6791,0.67925,0.67897,0.67915,871999994.0
2007-04-20 14:11:00,0.6793,0.6793,0.6793,0.6793,5300000.0
2007-04-20 14:12:00,0.67925,0.6793,0.67925,0.6793,23600000.0
2007-04-20 14:13:00,0.6793,0.6793,0.67925,0.6793,29200000.0
2007-04-20 14:14:00,0.6793,0.6793,0.6792,0.6792,239100000.0
2007-04-20 14:15:00,0.6792,0.67925,0.67915,0.6792,1368600011.0
2007-04-20 14:16:00,0.6792,0.6792,0.67915,0.6792,267099991.0
2007-04-20 14:17:00,0.6792,0.6792,0.67915,0.67915,501099999.0
2007-04-20 14:18:00,0.67915,0.6792,0.67915,0.6792,249399998.0
2007-04-20 14:19:00,0.6792,0.6792,0.6792,0.6792,84799998.0
2007-04-20 14:20:00,0.6792,0.6792,0.6792,0.6792,22400000.0
2007-04-20 14:21:00,0.6792,0.6792,0.6792,0.6792,9600000.0
2007-04-20 14:22:00,0.6792,0.6792,0.67915,0.67915,21600000.0
2007-04-20 14:23:00,0.6792,0.6792,0.6792,0.6792,28800000.0
2007-04-20 14:24:00,0.6792,0.6792,0.67915,0.6792,83500000.0
2007-04-20 14:25:00,0.6792,0.6792,0.67915,0.67915,255999999.0
2007-04-20 14:26:00,0.6792,0.6792,0.67915,0.67915,209800000.0
2007-04-20 14:27:00,0.67915,0.6792,0.67915,0.67915,285400003.0
2007-04-20 14:28:00,0.6792,0.6792,0.6791,0.67915,279600001.0
2007-04-20 14:29:00,0.67915,0.6792,0.67915,0.6792,25600000.0
2007-04-20 14:30:00,0.6792,0.6792,0.6792,0.6792,180000000.0
2007-04-20 14:31:00,0.6792,0.6793,0.6792,0.6793,539000002.0
2007-04-20 14:32:00,0.6793,0.6793,0.67925,0.6793,406399995.0
2007-04-20 14:33:00,0.6793,0.6793,0.6793,0.6793,660000001.0
2007-04-20 14:34:00,0.6793,0.6793,0.67925,0.6793,720600000.0
2007-04-20 14:35:00,0.6793,0.6793,0.6792,0.6793,560600003.0
2007-04-20 14:36:00,0.6793,0.6793,0.6792,0.67925,253600000.0
2007-04-20 14:37:00,0.67925,0.67925,0.67915,0.6792,382900003.0
2007-04-20 14:38:00,0.6793,0.6793,0.67925,0.67925,110000000.0
2007-04-20 14:39:00,0.67925,0.67935,0.67925,0.67925,566499991.0
2007-04-20 14:40:00,0.67925,0.67935,0.67925,0.6793,327300003.0
2007-04-20 14:41:00,0.6793,0.6794,0.6793,0.6794,307500001.0
2007-04-20 14:42:00,0.6794,0.6794,0.6793,0.6793,351500000.0
2007-04-20 14:43:00,0.6793,0.6793,0.67925,0.6793,238800003.0
2007-04-20 14:44:00,0.67925,0.6793,0.67925,0.6793,223199999.0
2007-04-20 14:45:00,0.6793,0.6793,0.6792,0.6792,350700000.0
2007-04-20 14:46:00,0.6793,0.6793,0.67925,0.67925,322700000.0
2007-04-20 14:47:00,0.67925,0.6793,0.67915,0.6792,861500002.0
2007-04-20 14:48:00,0.6792,0.6793,0.67915,0.6792,945900001.0
2007-04-20 14:49:00,0.6792,0.6792,0.6791,0.6791,1402000003.0
2007-04-20 14:50:00,0.6791,0.6791,0.67905,0.67905,913100001.0
2007-04-20 14:51:00,0.67905,0.6792,0.67905,0.6791,887199995.0
2007-04-20 14:52:00,0.67905,0.6792,0.67905,0.6791,1168100012.0
2007-04-20 14:53:00,0.67905,0.6792,0.679,0.6792,709099996.0
2007-04-20 14:54:00,0.67915,0.6793,0.67915,0.67915,858600003.0
2007-04-20 14:55:00,0.6792,0.6793,0.67905,0.6791,1221999992.0
2007-04-20 14:56:00,0.6791,0.67915,0.67905,0.6791,819399993.0
2007-04-20 14:57:00,0.6791,0.67915,0.67905,0.67915,981200005.0
2007-04-20 14:58:00,0.6792,0.6792,0.6791,0.6791,411899996.0
2007-04-20 14:59:00,0.6791,0.6792,0.67905,0.6792,970200007.0
2007-04-20 15:00:00,0.6792,0.6792,0.6792,0.6792,82400000.0
2007-04-20 15:01:00,0.6792,0.6792,0.67905,0.6791,528399997.0
2007-04-20 15:02:00,0.6791,0.6792,0.67905,0.6792,371300000.0
2007-04-20 15:03:00,0.6792,0.6792,0.67905,0.67905,295400003.0
2007-04-20 15:04:00,0.6791,0.67925,0.6791,0.67915,797600000.0
2007-04-20 15:05:00,0.6792,0.67925,0.67915,0.67925,829899998.0
2007-04-20 15:06:00,0.6792,0.67935,0.67915,0.6793,1262500001.0
2007-04-20 15:07:00,0.6793,0.6793,0.6792,0.67925,439200000.0
2007-04-20 15:08:00,0.67925,0.67935,0.6792,0.67925,525500002.0
2007-04-20 15:09:00,0.67925,0.6793,0.67925,0.6793,124000000.0
2007-04-20 15:10:00,0.6793,0.6793,0.6792,0.6792,664799996.0
2007-04-20 15:11:00,0.6792,0.67925,0.6792,0.6792,307200002.0
2007-04-20 15:12:00,0.6792,0.6792,0.6792,0.6792,192800001.0
2007-04-20 15:13:00,0.67915,0.67925,0.67915,0.6792,543100006.0
2007-04-20 15:14:00,0.6792,0.67925,0.67915,0.6792,214900002.0
2007-04-20 15:15:00,0.6792,0.67925,0.67915,0.6792,531299998.0
2007-04-20 15:16:00,0.6792,0.6792,0.679,0.679,667800001.0
2007-04-20 15:17:00,0.679,0.6791,0.679,0.679,1225000003.0
2007-04-20 15:18:00,0.679,0.6792,0.67895,0.6792,1510099999.0
2007-04-20 15:19:00,0.67915,0.6792,0.67905,0.6791,1210899993.0
2007-04-20 15:20:00,0.6791,0.6791,0.679,0.6791,1105400006.0
2007-04-20 15:21:00,0.6791,0.6791,0.679,0.679,1040699999.0
2007-04-20 15:22:00,0.679,0.6791,0.679,0.67905,743499997.0
2007-04-20 15:23:00,0.67905,0.6791,0.679,0.6791,1058399990.0
2007-04-20 15:24:00,0.67905,0.6791,0.679,0.67905,794299984.0
2007-04-20 15:25:00,0.67905,0.6791,0.679,0.6791,1096799998.0
2007-04-20 15:26:00,0.679,0.67915,0.679,0.6791,1226500001.0
2007-04-20 15:27:00,0.6791,0.6791,0.679,0.6791,741199997.0
2007-04-20 15:28:00,0.67905,0.67915,0.679,0.679,555000009.0
2007-04-20 15:29:00,0.67905,0.67915,0.679,0.67905,371000002.0
2007-04-20 15:30:00,0.67905,0.67905,0.67895,0.679,953300009.0
2007-04-20 15:31:00,0.679,0.67905,0.679,0.679,495799998.0
2007-04-20 15:32:00,0.679,0.679,0.67885,0.6789,490600007.0
2007-04-20 15:33:00,0.67885,0.67895,0.67885,0.6789,1628700001.0
2007-04-20 15:34:00,0.6789,0.679,0.67885,0.67895,1374999998.0
2007-04-20 15:35:00,0.679,0.679,0.67885,0.6789,983899994.0
2007-04-20 15:36:00,0.6789,0.6789,0.67885,0.6789,1066099998.0
2007-04-20 15:37:00,0.6789,0.67895,0.67885,0.67895,808100010.0
2007-04-20 15:38:00,0.6789,0.679,0.6789,0.679,842100001.0
2007-04-20 15:39:00,0.679,0.679,0.67885,0.67895,1281900008.0
2007-04-20 15:40:00,0.6789,0.679,0.67885,0.6789,1008900002.0
2007-04-20 15:41:00,0.6789,0.679,0.6789,0.679,342899999.0
2007-04-20 15:42:00,0.679,0.679,0.67895,0.679,609899997.0
2007-04-20 15:43:00,0.679,0.679,0.679,0.679,307999998.0
2007-04-20 15:44:00,0.679,0.67905,0.67895,0.679,810200002.0
2007-04-20 15:45:00,0.67895,0.6791,0.67895,0.6791,253999998.0
2007-04-20 15:46:00,0.6791,0.6791,0.679,0.6791,504100002.0
2007-04-20 15:47:00,0.67905,0.6791,0.67885,0.67895,1578799998.0
2007-04-20 15:48:00,0.6789,0.67895,0.6789,0.67895,527099991.0
2007-04-20 15:49:00,0.67895,0.679,0.6789,0.67895,298599996.0
2007-04-20 15:50:00,0.67895,0.679,0.67895,0.679,126100000.0
2007-04-20 15:51:00,0.679,0.679,0.679,0.679,125600000.0
2007-04-20 15:52:00,0.679,0.679,0.6789,0.6789,445699995.0
2007-04-20 15:53:00,0.6789,0.67895,0.6789,0.6789,503499999.0
2007-04-20 15:54:00,0.679,0.679,0.6789,0.679,596799996.0
2007-04-20 15:55:00,0.67895,0.679,0.67895,0.679,203300000.0
2007-04-20 15:56:00,0.679,0.679,0.679,0.679,87200000.0
2007-04-20 15:57:00,0.679,0.679,0.67885,0.67895,588500003.0
2007-04-20 15:58:00,0.679,0.679,0.67895,0.67895,193099999.0
2007-04-20 15:59:00,0.67895,0.679,0.6789,0.6789,637200005.0
2007-04-20 16:00:00,0.6789,0.6789,0.67875,0.67885,1154400011.0
2007-04-20 16:01:00,0.67885,0.6789,0.67875,0.6788,919599999.0
2007-04-20 16:02:00,0.67875,0.6789,0.6787,0.6788,1373600000.0
2007-04-20 16:03:00,0.67875,0.6789,0.67875,0.67885,435400002.0
2007-04-20 16:04:00,0.6788,0.6789,0.6788,0.6789,215399999.0
2007-04-20 16:05:00,0.6789,0.6789,0.6789,0.6789,199999999.0
2007-04-20 16:06:00,0.6789,0.6789,0.67885,0.67885,102600000.0
2007-04-20 16:07:00,0.67885,0.6789,0.6788,0.67885,332100001.0
2007-04-20 16:08:00,0.6789,0.6789,0.6788,0.6789,130199999.0
2007-04-20 16:09:00,0.6789,0.6789,0.67885,0.6789,11200000.0
2007-04-20 16:10:00,0.6789,0.6789,0.6788,0.6788,486800000.0
2007-04-20 16:11:00,0.6788,0.67895,0.6788,0.67895,908599998.0
2007-04-20 16:12:00,0.6789,0.679,0.6789,0.679,148599998.0
2007-04-20 16:13:00,0.679,0.679,0.67895,0.679,122400000.0
2007-04-20 16:14:00,0.679,0.6791,0.679,0.6791,497200000.0
2007-04-20 16:15:00,0.67905,0.67905,0.679,0.679,345900001.0
2007-04-20 16:16:00,0.679,0.6791,0.679,0.6791,438699998.0
2007-04-20 16:17:00,0.6791,0.6791,0.67895,0.679,614600010.0
2007-04-20 16:18:00,0.679,0.679,0.67895,0.679,665599993.0
2007-04-20 16:19:00,0.679,0.679,0.67895,0.67895,1337400002.0
2007-04-20 16:20:00,0.679,0.6791,0.679,0.679,946799992.0
2007-04-20 16:21:00,0.679,0.679,0.67895,0.679,233099999.0
2007-04-20 16:22:00,0.679,0.679,0.67895,0.679,598500001.0
2007-04-20 16:23:00,0.67905,0.6791,0.67895,0.67895,1243799989.0
2007-04-20 16:24:00,0.67895,0.6791,0.67895,0.679,967700012.0
2007-04-20 16:25:00,0.67905,0.6791,0.67895,0.679,1015299995.0
2007-04-20 16:26:00,0.679,0.679,0.67885,0.67885,935799995.0
2007-04-20 16:27:00,0.6789,0.67895,0.67885,0.6789,259100001.0
2007-04-20 16:28:00,0.6789,0.679,0.6788,0.6789,1068000002.0
2007-04-20 16:29:00,0.6789,0.6789,0.67885,0.6789,270599999.0
2007-04-20 16:30:00,0.6789,0.6789,0.6788,0.67885,307900000.0
2007-04-20 16:31:00,0.67885,0.6789,0.6788,0.6789,307899998.0
2007-04-20 16:32:00,0.6789,0.6789,0.67885,0.6789,354900003.0
2007-04-20 16:33:00,0.6789,0.6789,0.67885,0.6789,231300001.0
2007-04-20 16:34:00,0.6789,0.6789,0.67885,0.6789,199700000.0
2007-04-20 16:35:00,0.6789,0.6789,0.67885,0.67885,127400000.0
2007-04-20 16:36:00,0.6789,0.6789,0.6789,0.6789,49200000.0
2007-04-20 16:37:00,0.6789,0.6789,0.67885,0.6789,36900000.0
2007-04-20 16:38:00,0.67885,0.67885,0.6788,0.67885,489100003.0
2007-04-20 16:39:00,0.67885,0.6789,0.6788,0.67885,153899999.0
2007-04-20 16:40:00,0.67885,0.67885,0.67875,0.67875,431799992.0
2007-04-20 16:41:00,0.67875,0.6788,0.67875,0.6788,511199997.0
2007-04-20 16:42:00,0.6788,0.6788,0.67875,0.6788,395400010.0
2007-04-20 16:43:00,0.67885,0.6789,0.6788,0.67885,1106399990.0
2007-04-20 16:44:00,0.6789,0.6789,0.67885,0.6789,23600001.0
2007-04-20 16:45:00,0.6789,0.6789,0.6788,0.6789,233400005.0
2007-04-20 16:46:00,0.6789,0.6789,0.6788,0.67885,139600000.0
2007-04-20 16:47:00,0.6789,0.6789,0.6788,0.6789,60800001.0
2007-04-20 16:48:00,0.6789,0.6789,0.6788,0.6788,313999997.0
2007-04-20 16:49:00,0.6788,0.6788,0.67875,0.6788,827600001.0
2007-04-20 16:50:00,0.6788,0.6788,0.6788,0.6788,161600001.0
2007-04-20 16:51:00,0.6788,0.6788,0.6786,0.6787,627400006.0
2007-04-20 16:52:00,0.6787,0.6787,0.6787,0.6787,115200000.0
2007-04-20 16:53:00,0.6787,0.6788,0.67865,0.6788,701400000.0
2007-04-20 16:54:00,0.67875,0.67875,0.6787,0.67875,611999996.0
2007-04-20 16:55:00,0.67875,0.6788,0.67875,0.6788,132300000.0
2007-04-20 16:56:00,0.6788,0.6788,0.67875,0.6788,20800000.0
2007-04-20 16:57:00,0.67875,0.6788,0.6787,0.6787,256100000.0
2007-04-20 16:58:00,0.6787,0.6787,0.67865,0.6787,40000000.0
2007-04-20 16:59:00,0.67865,0.6787,0.67845,0.6785,737499994.0
2007-04-20 17:00:00,0.6785,0.6785,0.67825,0.6783,2089099996.0
2007-04-20 17:01:00,0.67835,0.6784,0.6783,0.6784,448099997.0
2007-04-20 17:02:00,0.6784,0.6785,0.6784,0.6784,1120200006.0
2007-04-20 17:03:00,0.6784,0.6785,0.67835,0.6784,695100006.0
2007-04-20 17:04:00,0.6784,0.67845,0.6784,0.6784,379900000.0
2007-04-20 17:05:00,0.6784,0.67845,0.6784,0.67845,334199998.0
2007-04-20 17:06:00,0.67845,0.6785,0.6784,0.6785,761699997.0
2007-04-20 17:07:00,0.67845,0.67845,0.6784,0.6784,567100004.0
2007-04-20 17:08:00,0.6784,0.6784,0.67835,0.67835,395600001.0
2007-04-20 17:09:00,0.67835,0.6784,0.67825,0.67825,497799999.0
2007-04-20 17:10:00,0.67825,0.6783,0.67825,0.6783,483900009.0
2007-04-20 17:11:00,0.6783,0.6784,0.6783,0.6784,643700013.0
2007-04-20 17:12:00,0.6784,0.67845,0.67835,0.6784,785299998.0
2007-04-20 17:13:00,0.6784,0.6785,0.6784,0.6785,235500000.0
2007-04-20 17:14:00,0.67845,0.67845,0.67825,0.67825,707300007.0
2007-04-20 17:15:00,0.6783,0.67835,0.6782,0.67825,1163199997.0
2007-04-20 17:16:00,0.67825,0.6784,0.6782,0.6783,1939199988.0
2007-04-20 17:17:00,0.6783,0.6784,0.67825,0.6783,829100003.0
2007-04-20 17:18:00,0.67825,0.67835,0.67825,0.6783,1086599999.0
2007-04-20 17:19:00,0.6783,0.6784,0.67825,0.6784,1074699990.0
2007-04-20 17:20:00,0.67835,0.67845,0.6783,0.6784,838999996.0
2007-04-20 17:21:00,0.6784,0.6785,0.67835,0.6784,1642299995.0
2007-04-20 17:22:00,0.67835,0.67845,0.67835,0.6784,458899997.0
2007-04-20 17:23:00,0.6784,0.6785,0.6784,0.67845,507200000.0
2007-04-20 17:24:00,0.67845,0.6785,0.67835,0.67835,852799997.0
2007-04-20 17:25:00,0.67835,0.6784,0.67835,0.6784,377300001.0
2007-04-20 17:26:00,0.6784,0.67845,0.67835,0.6784,381900002.0
2007-04-20 17:27:00,0.6784,0.67845,0.67835,0.67845,159000004.0
2007-04-20 17:28:00,0.6784,0.6785,0.67825,0.67835,510799998.0
2007-04-20 17:29:00,0.6784,0.6784,0.6783,0.6784,285100002.0
2007-04-20 17:30:00,0.6784,0.6784,0.6784,0.6784,40000000.0
2007-04-20 17:31:00,0.6784,0.67845,0.6784,0.6784,577700003.0
2007-04-20 17:32:00,0.6784,0.6784,0.6783,0.6784,536000004.0
2007-04-20 17:33:00,0.6784,0.6784,0.67835,0.6784,234800001.0
2007-04-20 17:34:00,0.6784,0.6784,0.6784,0.6784,271200000.0
2007-04-20 17:35:00,0.67835,0.6784,0.67835,0.6784,260800000.0
2007-04-20 17:36:00,0.6784,0.67845,0.67835,0.6784,509200005.0
2007-04-20 17:37:00,0.6784,0.67845,0.6784,0.6784,157600000.0
2007-04-20 17:38:00,0.6784,0.6784,0.67835,0.67835,314399999.0
2007-04-20 17:39:00,0.67835,0.6784,0.67835,0.6784,334400001.0
2007-04-20 17:40:00,0.6784,0.6784,0.6783,0.67835,331099998.0
2007-04-20 17:41:00,0.67835,0.6784,0.67825,0.67825,297700001.0
2007-04-20 17:42:00,0.67825,0.6783,0.6782,0.6783,777000002.0
2007-04-20 17:43:00,0.6783,0.6784,0.6783,0.67835,379899999.0
2007-04-20 17:44:00,0.67835,0.67835,0.6783,0.6783,624599998.0
2007-04-20 17:45:00,0.6783,0.6785,0.6783,0.67845,729199998.0
2007-04-20 17:46:00,0.6785,0.67855,0.67845,0.6785,1223999999.0
2007-04-20 17:47:00,0.6785,0.6785,0.67845,0.6785,262100000.0
2007-04-20 17:48:00,0.6785,0.6785,0.6784,0.67845,142199998.0
2007-04-20 17:49:00,0.67845,0.6785,0.67835,0.6785,347000001.0
2007-04-20 17:50:00,0.6785,0.67855,0.6784,0.6785,438700005.0
2007-04-20 17:51:00,0.67845,0.6785,0.6784,0.6784,312900000.0
2007-04-20 17:52:00,0.6784,0.67845,0.6784,0.6784,330900010.0
2007-04-20 17:53:00,0.67845,0.67845,0.6784,0.6784,146100003.0
2007-04-20 17:54:00,0.6785,0.6785,0.67835,0.6784,330899999.0
2007-04-20 17:55:00,0.6785,0.6785,0.6784,0.6785,144799999.0
2007-04-20 17:56:00,0.67845,0.6785,0.67845,0.6785,15200000.0
2007-04-20 17:57:00,0.6785,0.6785,0.6785,0.6785,13600000.0
2007-04-20 17:58:00,0.6785,0.6785,0.6785,0.6785,16000000.0
2007-04-20 17:59:00,0.6785,0.6785,0.67845,0.67845,37600000.0
2007-04-20 18:00:00,0.6785,0.6785,0.67845,0.67845,71600000.0
2007-04-20 18:01:00,0.67845,0.67845,0.67835,0.6784,399400000.0
2007-04-20 18:02:00,0.6784,0.6785,0.6784,0.67845,349300002.0
2007-04-20 18:03:00,0.67845,0.67855,0.67845,0.67855,503200003.0
2007-04-20 18:04:00,0.67855,0.6786,0.67855,0.67855,307100001.0
2007-04-20 18:05:00,0.67855,0.6786,0.6785,0.67855,563099995.0
2007-04-20 18:06:00,0.67855,0.6786,0.67845,0.67855,459799992.0
2007-04-20 18:07:00,0.67855,0.6786,0.6785,0.6785,972800000.0
2007-04-20 18:08:00,0.6785,0.6786,0.6785,0.67855,468899999.0
2007-04-20 18:09:00,0.67855,0.67855,0.67845,0.6785,357000005.0
2007-04-20 18:10:00,0.6785,0.6786,0.6785,0.67855,82400000.0
2007-04-20 18:11:00,0.67855,0.6786,0.67855,0.6786,19200000.0
2007-04-20 18:12:00,0.6786,0.6786,0.6786,0.6786,68100000.0
2007-04-20 18:13:00,0.6786,0.6786,0.67855,0.67855,452199997.0
2007-04-20 18:14:00,0.67855,0.6786,0.67855,0.6786,1007999976.0
2007-04-20 18:15:00,0.6786,0.6786,0.67855,0.6786,38000000.0
2007-04-20 18:16:00,0.6786,0.6786,0.6786,0.6786,31200000.0
2007-04-20 18:17:00,0.6786,0.6786,0.67855,0.6786,29600000.0
2007-04-20 18:18:00,0.67855,0.6786,0.67855,0.6786,20500000.0
2007-04-20 18:19:00,0.67855,0.6786,0.67855,0.67855,129100000.0
2007-04-20 18:20:00,0.6786,0.6786,0.6786,0.6786,124200000.0
2007-04-20 18:21:00,0.6786,0.6787,0.67855,0.67865,243499998.0
2007-04-20 18:22:00,0.6787,0.6787,0.67855,0.67855,218200002.0
2007-04-20 18:23:00,0.6786,0.6786,0.6786,0.6786,5600000.0
2007-04-20 18:24:00,0.6786,0.6786,0.6786,0.6786,40900000.0
2007-04-20 18:25:00,0.6786,0.6787,0.6786,0.6787,260600002.0
2007-04-20 18:26:00,0.6787,0.6787,0.67865,0.67865,300499995.0
2007-04-20 18:27:00,0.6787,0.6787,0.6787,0.6787,236700000.0
2007-04-20 18:28:00,0.67865,0.6788,0.67865,0.6788,532800002.0
2007-04-20 18:29:00,0.6788,0.6788,0.6788,0.6788,5600000.0
2007-04-20 18:30:00,0.67875,0.67875,0.6787,0.6787,725399989.0
2007-04-20 18:31:00,0.6787,0.6787,0.6787,0.6787,460799998.0
2007-04-20 18:32:00,0.6787,0.6787,0.67865,0.6787,397500000.0
2007-04-20 18:33:00,0.6787,0.6787,0.67865,0.67865,553999986.0
2007-04-20 18:34:00,0.6787,0.67875,0.67865,0.67875,381199998.0
2007-04-20 18:35:00,0.67875,0.67875,0.67865,0.6787,591500003.0
2007-04-20 18:36:00,0.6787,0.6788,0.6787,0.6788,107000001.0
2007-04-20 18:37:00,0.67875,0.6788,0.67875,0.6788,39200000.0
2007-04-20 18:38:00,0.6788,0.6788,0.67865,0.67865,448099998.0
2007-04-20 18:39:00,0.6787,0.6787,0.67865,0.6787,91599999.0
2007-04-20 18:40:00,0.67865,0.6787,0.67855,0.6787,165199998.0
2007-04-20 18:41:00,0.67865,0.6787,0.6786,0.6786,375700003.0
2007-04-20 18:42:00,0.67865,0.6787,0.6786,0.6786,117300001.0
2007-04-20 18:43:00,0.6786,0.6786,0.67855,0.6786,683600005.0
2007-04-20 18:44:00,0.6786,0.6787,0.6786,0.6787,366000002.0
2007-04-20 18:45:00,0.6787,0.6787,0.6786,0.6786,183499998.0
2007-04-20 18:46:00,0.6786,0.6787,0.6786,0.67865,129600000.0
2007-04-20 18:47:00,0.67865,0.6787,0.67865,0.67865,111400000.0
2007-04-20 18:48:00,0.6787,0.6787,0.67865,0.6787,142800000.0
2007-04-20 18:49:00,0.6787,0.6787,0.6787,0.6787,133900000.0
2007-04-20 18:50:00,0.6787,0.6787,0.67865,0.6787,123300000.0
2007-04-20 18:51:00,0.6787,0.6787,0.6786,0.6787,522400004.0
2007-04-20 18:52:00,0.6787,0.6787,0.6787,0.6787,400600001.0
2007-04-20 18:53:00,0.6787,0.6788,0.67865,0.6788,424299997.0
2007-04-20 18:54:00,0.67875,0.6789,0.67875,0.6789,418000001.0
2007-04-20 18:55:00,0.67885,0.6789,0.67885,0.6789,34400000.0
2007-04-20 18:56:00,0.6789,0.6789,0.6789,0.6789,6400000.0
2007-04-20 18:57:00,0.6789,0.6789,0.6789,0.6789,91000000.0
2007-04-20 18:58:00,0.6789,0.6789,0.67885,0.67885,43900000.0
2007-04-20 18:59:00,0.67885,0.6789,0.6788,0.6789,63100002.0
2007-04-20 19:00:00,0.6789,0.6789,0.67885,0.6789,29100000.0
2007-04-20 19:01:00,0.6789,0.6789,0.67885,0.67885,224199999.0
2007-04-20 19:02:00,0.67885,0.6789,0.67885,0.6789,67300000.0
2007-04-20 19:03:00,0.6789,0.6789,0.6789,0.6789,19200000.0
2007-04-20 19:04:00,0.6789,0.6789,0.67875,0.6789,355200002.0
2007-04-20 19:05:00,0.6789,0.6789,0.67885,0.6789,32100000.0
2007-04-20 19:06:00,0.6789,0.6789,0.6789,0.6789,2400000.0
2007-04-20 19:07:00,0.6789,0.6789,0.6789,0.6789,2400000.0
2007-04-20 19:08:00,0.6789,0.6789,0.6788,0.6788,110800000.0
2007-04-20 19:09:00,0.6788,0.6789,0.6788,0.6789,53399999.0
2007-04-20 19:10:00,0.6789,0.6789,0.6789,0.6789,7200000.0
2007-04-20 19:11:00,0.6789,0.6789,0.67885,0.6789,12800000.0
2007-04-20 19:12:00,0.6789,0.6789,0.67875,0.6789,722900002.0
2007-04-20 19:13:00,0.6789,0.6789,0.67875,0.6789,89500002.0
2007-04-20 19:14:00,0.6788,0.6788,0.6788,0.6788,138400000.0
2007-04-20 19:15:00,0.6788,0.6789,0.6788,0.6788,148600000.0
2007-04-20 19:16:00,0.6788,0.6789,0.67875,0.6788,973800000.0
2007-04-20 19:17:00,0.6788,0.6788,0.67875,0.6788,200699996.0
2007-04-20 19:18:00,0.6788,0.6788,0.67875,0.6788,39899999.0
2007-04-20 19:19:00,0.6788,0.6788,0.6788,0.6788,103200000.0
2007-04-20 19:20:00,0.6788,0.6788,0.67875,0.67875,131700000.0
2007-04-20 19:21:00,0.67875,0.6789,0.67875,0.6789,243599996.0
2007-04-20 19:22:00,0.67885,0.67885,0.6788,0.6788,395999995.0
2007-04-20 19:23:00,0.6788,0.6789,0.67875,0.6789,270999998.0
2007-04-20 19:24:00,0.6789,0.6789,0.67885,0.67885,26400000.0
2007-04-20 19:25:00,0.6789,0.6789,0.67885,0.6789,44000000.0
2007-04-20 19:26:00,0.6789,0.6789,0.67885,0.67885,41600000.0
2007-04-20 19:27:00,0.6789,0.6789,0.6789,0.6789,31200000.0
2007-04-20 19:28:00,0.6789,0.6789,0.6788,0.6789,162400000.0
2007-04-20 19:29:00,0.6789,0.6789,0.6789,0.6789,22400000.0
2007-04-20 19:30:00,0.6789,0.67895,0.6789,0.6789,47200000.0
2007-04-20 19:31:00,0.6789,0.6789,0.6789,0.6789,22400000.0
2007-04-20 19:32:00,0.6789,0.6789,0.67885,0.6789,35100000.0
2007-04-20 19:33:00,0.67885,0.6789,0.67885,0.6789,32000000.0
2007-04-20 19:34:00,0.67885,0.6789,0.6788,0.67885,169600000.0
2007-04-20 19:35:00,0.6789,0.6789,0.67875,0.6789,311800003.0
2007-04-20 19:36:00,0.6789,0.6789,0.67885,0.67885,120400000.0
2007-04-20 19:37:00,0.67885,0.6789,0.67885,0.6789,47100000.0
2007-04-20 19:38:00,0.6789,0.6789,0.6789,0.6789,45100000.0
2007-04-20 19:39:00,0.6789,0.6789,0.6789,0.6789,71900000.0
2007-04-20 19:40:00,0.6789,0.6789,0.6788,0.67885,510399997.0
2007-04-20 19:41:00,0.67885,0.6789,0.6788,0.6789,324799999.0
2007-04-20 19:42:00,0.6789,0.6789,0.67875,0.67875,808400006.0
2007-04-20 19:43:00,0.6788,0.67885,0.67875,0.6788,645599989.0
2007-04-20 19:44:00,0.6788,0.6789,0.67875,0.6788,384900003.0
2007-04-20 19:45:00,0.6788,0.6788,0.67875,0.67875,88999999.0
2007-04-20 19:46:00,0.6788,0.6789,0.6788,0.6789,132799997.0
2007-04-20 19:47:00,0.67885,0.6789,0.67885,0.6789,160800000.0
2007-04-20 19:48:00,0.6789,0.6789,0.6789,0.6789,331700005.0
2007-04-20 19:49:00,0.6789,0.6789,0.6789,0.6789,51200000.0
2007-04-20 19:50:00,0.6789,0.679,0.6789,0.6789,646300006.0
2007-04-20 19:51:00,0.6789,0.6789,0.6789,0.6789,64800000.0
2007-04-20 19:52:00,0.6789,0.6789,0.67885,0.6789,120500000.0
2007-04-20 19:53:00,0.67867,0.67882,0.67867,0.67868,404000000.0
2007-04-20 19:54:00,0.6789,0.6789,0.6788,0.6788,453099994.0
2007-04-20 19:55:00,0.6788,0.6788,0.67875,0.67875,509499986.0
2007-04-20 19:56:00,0.6788,0.67885,0.67875,0.6788,415400005.0
2007-04-20 19:57:00,0.6788,0.6788,0.6788,0.6788,53600000.0
2007-04-20 19:58:00,0.6788,0.6788,0.6788,0.6788,368400004.0
2007-04-20 19:59:00,0.6788,0.6789,0.6788,0.6789,145900002.0
2007-04-20 20:00:00,0.6789,0.6789,0.6788,0.6788,157999996.0
2007-04-20 20:01:00,0.6788,0.6788,0.67875,0.67875,364400003.0
2007-04-20 20:02:00,0.6788,0.6789,0.6788,0.6789,194099997.0
2007-04-20 20:03:00,0.67865,0.67882,0.67865,0.67865,840100003.0
2007-04-20 20:04:00,0.6789,0.6789,0.6789,0.6789,4000000.0
2007-04-20 20:05:00,0.6789,0.6789,0.6789,0.6789,8800000.0
2007-04-20 20:06:00,0.6789,0.6789,0.6789,0.6789,32800000.0
2007-04-20 20:07:00,0.6789,0.6789,0.67885,0.6789,64800001.0
2007-04-20 20:08:00,0.6789,0.6789,0.67885,0.67885,64400000.0
2007-04-20 20:09:00,0.6789,0.6789,0.6788,0.6789,122900000.0
2007-04-20 20:10:00,0.6789,0.6789,0.6788,0.6788,191999996.0
2007-04-20 20:11:00,0.6788,0.67885,0.6788,0.6788,323999997.0
2007-04-20 20:12:00,0.6788,0.67885,0.6788,0.67885,111599997.0
2007-04-20 20:13:00,0.67885,0.67885,0.6788,0.6788,198599992.0
2007-04-20 20:14:00,0.6788,0.6788,0.67875,0.6788,189799992.0
2007-04-20 20:15:00,0.67875,0.67885,0.67875,0.6788,482400015.0
2007-04-20 20:16:00,0.67885,0.67885,0.6788,0.67885,444100020.0
2007-04-20 20:17:00,0.67885,0.67885,0.6788,0.67885,45900001.0
2007-04-20 20:18:00,0.67885,0.6789,0.67875,0.67875,147400001.0
2007-04-20 20:19:00,0.67875,0.6788,0.67875,0.6788,99400002.0
2007-04-20 20:20:00,0.6788,0.67885,0.6788,0.67885,159000000.0
2007-04-20 20:21:00,0.67885,0.67885,0.67885,0.67885,8900000.0
2007-04-20 20:22:00,0.67885,0.67885,0.6788,0.6788,453699993.0
2007-04-20 20:23:00,0.6788,0.67885,0.67875,0.67885,227199995.0
2007-04-20 20:24:00,0.67885,0.6789,0.67885,0.6789,83300000.0
2007-04-20 20:25:00,0.67885,0.67885,0.6788,0.6788,473600001.0
2007-04-20 20:26:00,0.67866,0.67866,0.67848,0.67864,471800000.0
2007-04-20 20:27:00,0.6788,0.6788,0.6788,0.6788,14400000.0
2007-04-20 20:28:00,0.6788,0.6788,0.6788,0.6788,39900000.0
2007-04-20 20:29:00,0.6788,0.6788,0.67875,0.6788,20800000.0
2007-04-20 20:30:00,0.6788,0.6788,0.6788,0.6788,4000000.0
2007-04-20 20:31:00,0.6788,0.6788,0.6788,0.6788,16800000.0
2007-04-20 20:32:00,0.6788,0.6788,0.6788,0.6788,16000000.0
2007-04-20 20:33:00,0.6788,0.6788,0.6788,0.6788,5600000.0
2007-04-20 20:34:00,0.6788,0.6788,0.6788,0.6788,16500000.0
2007-04-20 20:35:00,0.6788,0.6788,0.6788,0.6788,4000000.0
2007-04-20 20:36:00,0.6788,0.6788,0.6788,0.6788,4800000.0
2007-04-20 20:37:00,0.6788,0.6788,0.6788,0.6788,3200000.0
2007-04-20 20:38:00,0.6788,0.6788,0.6787,0.67875,226800004.0
2007-04-20 20:39:00,0.6788,0.6788,0.6788,0.6788,9600000.0
2007-04-20 20:40:00,0.6788,0.6788,0.6788,0.6788,2400000.0
2007-04-20 20:41:00,0.6788,0.6788,0.6788,0.6788,3200000.0
2007-04-20 20:42:00,0.6788,0.6788,0.67875,0.67875,76000000.0
2007-04-20 20:43:00,0.67875,0.6788,0.6787,0.6788,127799997.0
2007-04-20 20:44:00,0.6788,0.6788,0.6787,0.67875,177500003.0
2007-04-20 20:45:00,0.6787,0.6788,0.6787,0.6788,109500001.0
2007-04-20 20:46:00,0.6788,0.6788,0.67875,0.67875,17600000.0
2007-04-20 20:47:00,0.67875,0.67875,0.67875,0.67875,47200000.0
2007-04-20 20:48:00,0.67831,0.67865,0.67831,0.6784,259599998.0
2007-04-20 20:49:00,0.67863,0.67863,0.67857,0.6786,376399998.0
2007-04-20 20:50:00,0.6788,0.6788,0.6788,0.6788,13600000.0
2007-04-20 20:51:00,0.6787,0.6787,0.67865,0.6787,132000001.0
2007-04-20 20:52:00,0.6787,0.6787,0.6786,0.67865,261199998.0
2007-04-20 20:53:00,0.6787,0.6787,0.67865,0.6787,8800000.0
2007-04-20 20:54:00,0.6787,0.6787,0.67855,0.67855,444299999.0
2007-04-20 20:55:00,0.6786,0.6786,0.67855,0.6786,579099998.0
2007-04-20 20:56:00,0.6786,0.67865,0.6786,0.6786,745800002.0
2007-04-20 20:57:00,0.6786,0.6786,0.6786,0.6786,107000000.0
2007-04-20 20:58:00,0.6786,0.6786,0.67855,0.6786,24800000.0
2007-04-20 20:59:00,0.6786,0.6787,0.6786,0.6787,589399994.0
2007-04-20 21:00:00,0.6787,0.6787,0.6786,0.67865,1002100001.0
2007-04-20 21:01:00,0.67865,0.67865,0.67855,0.6786,148500001.0
2007-04-20 21:02:00,0.6786,0.6787,0.67855,0.6787,188400002.0
2007-04-20 21:03:00,0.67865,0.67865,0.67855,0.67865,83999999.0
2007-04-20 21:04:00,0.6787,0.6787,0.67855,0.67855,526999998.0
2007-04-20 21:05:00,0.6786,0.6786,0.6786,0.6786,88800000.0
2007-04-20 21:06:00,0.6786,0.6786,0.67855,0.6786,281299999.0
2007-04-20 21:07:00,0.6786,0.6786,0.67855,0.67855,340000011.0
2007-04-20 21:08:00,0.6786,0.6787,0.67855,0.6787,301400003.0
2007-04-20 21:09:00,0.6787,0.6787,0.67855,0.67865,642500010.0
2007-04-20 21:10:00,0.6787,0.6787,0.67865,0.6787,4000000.0
2007-04-20 21:11:00,0.6786,0.67865,0.67855,0.67855,357400003.0
2007-04-20 21:12:00,0.67855,0.6786,0.67855,0.6786,199399999.0
2007-04-20 21:13:00,0.67855,0.6786,0.67855,0.6786,444900002.0
2007-04-20 21:14:00,0.6786,0.67865,0.67855,0.67855,227300000.0
2007-04-20 21:15:00,0.67857,0.6786,0.67853,0.67853,179100000.0
2007-04-20 21:16:00,0.6786,0.6786,0.6786,0.6786,349599986.0
2007-04-20 21:17:00,0.6786,0.6786,0.6786,0.6786,22400000.0
2007-04-20 21:18:00,0.6786,0.6787,0.6786,0.6787,101500000.0
2007-04-20 21:19:00,0.67865,0.6787,0.6786,0.6786,266200002.0
2007-04-20 21:20:00,0.67865,0.67865,0.6786,0.67865,457100003.0
2007-04-20 21:21:00,0.6786,0.6786,0.67855,0.6786,949900017.0
2007-04-20 21:22:00,0.67855,0.6786,0.67855,0.6786,307299997.0
2007-04-20 21:23:00,0.67855,0.67865,0.67855,0.67865,608800002.0
2007-04-20 21:24:00,0.67865,0.67865,0.6786,0.6786,236999997.0
2007-04-20 21:25:00,0.6786,0.67865,0.6786,0.6786,232100003.0
2007-04-20 21:26:00,0.6786,0.6786,0.67855,0.6786,263399994.0
2007-04-20 21:27:00,0.6786,0.6786,0.67855,0.6786,64400000.0
2007-04-20 21:28:00,0.67855,0.6786,0.67855,0.6786,25400000.0
2007-04-20 21:29:00,0.6786,0.67865,0.6786,0.6786,687000002.0
2007-04-20 21:30:00,0.6786,0.6786,0.67855,0.6786,123800001.0
2007-04-20 21:31:00,0.6786,0.6786,0.6786,0.6786,19200000.0
2007-04-20 21:32:00,0.6786,0.6786,0.67845,0.67845,385299999.0
2007-04-20 21:33:00,0.67845,0.6785,0.67845,0.67845,656600000.0
2007-04-20 21:34:00,0.67845,0.6785,0.67835,0.67845,353600000.0
2007-04-20 21:35:00,0.67845,0.67845,0.6784,0.67845,109599999.0
2007-04-20 21:36:00,0.67845,0.6785,0.67845,0.6785,127200000.0
2007-04-20 21:37:00,0.6785,0.6785,0.6784,0.6785,377400006.0
2007-04-20 21:38:00,0.6785,0.6785,0.67845,0.6785,80100000.0
2007-04-20 21:39:00,0.6785,0.67855,0.67845,0.6785,269300000.0
2007-04-20 21:40:00,0.6785,0.6785,0.67845,0.67845,115200000.0
2007-04-20 21:41:00,0.6785,0.6786,0.6785,0.67855,92500000.0
2007-04-20 21:42:00,0.6786,0.67865,0.67855,0.6786,259300003.0
2007-04-20 21:43:00,0.6786,0.6786,0.67855,0.67855,251600002.0
2007-04-20 21:44:00,0.6786,0.6787,0.6786,0.6787,176000000.0
2007-04-20 21:45:00,0.6787,0.6787,0.6787,0.6787,15200000.0
2007-04-20 21:46:00,0.6787,0.67875,0.67865,0.67865,263199999.0
2007-04-20 21:47:00,0.6787,0.6787,0.67865,0.6787,247700001.0
2007-04-20 21:48:00,0.6787,0.6787,0.6786,0.6786,253100003.0
2007-04-20 21:49:00,0.67865,0.6787,0.67855,0.67855,177800005.0
2007-04-20 21:50:00,0.67865,0.6787,0.67855,0.6786,100600004.0
2007-04-20 21:51:00,0.6787,0.67875,0.6787,0.67875,13600000.0
2007-04-20 21:52:00,0.67875,0.67875,0.6787,0.6787,8000000.0
2007-04-20 21:53:00,0.6787,0.6787,0.6787,0.6787,9600000.0
2007-04-20 21:54:00,0.6787,0.6787,0.67865,0.6787,57900000.0
2007-04-20 21:55:00,0.6787,0.6787,0.67865,0.6787,18400000.0
2007-04-20 21:56:00,0.6787,0.6787,0.6787,0.6787,132500000.0
2007-04-20 21:57:00,0.6787,0.6787,0.67865,0.6787,55000000.0
2007-04-20 21:58:00,0.6787,0.6787,0.6784,0.6785,392699997.0
2007-04-20 21:59:00,0.67845,0.67855,0.67835,0.6784,411200000.0
2007-04-20 22:00:00,0.6784,0.6784,0.67835,0.6784,219000000.0
2007-04-20 22:01:00,0.67845,0.6785,0.67845,0.6785,45600000.0
2007-04-20 22:02:00,0.67845,0.67855,0.6784,0.67855,203000004.0
2007-04-20 22:03:00,0.67855,0.6786,0.67855,0.6786,41900000.0
2007-04-20 22:04:00,0.6786,0.6787,0.6786,0.6787,261800000.0
2007-04-20 22:05:00,0.6787,0.6787,0.6787,0.6787,48800000.0
2007-04-20 22:06:00,0.6787,0.6787,0.67865,0.6787,261999999.0
2007-04-20 22:07:00,0.6787,0.6787,0.67865,0.67865,164000003.0
2007-04-20 22:08:00,0.6787,0.6787,0.6787,0.6787,5600000.0
2007-04-20 22:09:00,0.6787,0.6787,0.67865,0.67865,74400000.0
2007-04-20 22:10:00,0.67843,0.6786,0.67843,0.67851,133999997.0
2007-04-20 22:11:00,0.6785,0.67855,0.67845,0.67853,33600000.0
2007-04-20 22:12:00,0.6787,0.6787,0.67865,0.67865,134000001.0
2007-04-20 22:13:00,0.67865,0.67875,0.67865,0.6787,225599997.0
2007-04-20 22:14:00,0.6787,0.6787,0.6787,0.6787,103200000.0
2007-04-20 22:15:00,0.6787,0.6787,0.67865,0.67865,54400000.0
2007-04-20 22:16:00,0.67865,0.67875,0.6786,0.67875,128800000.0
2007-04-20 22:17:00,0.67875,0.67875,0.67845,0.6786,528499993.0
2007-04-20 22:18:00,0.6786,0.6786,0.6785,0.67855,74399998.0
2007-04-20 22:19:00,0.67855,0.6786,0.6785,0.6786,229499997.0
2007-04-20 22:20:00,0.6786,0.67865,0.6786,0.67865,393600001.0
2007-04-20 22:21:00,0.67865,0.67865,0.67865,0.67865,36800000.0
2007-04-20 22:22:00,0.67865,0.67865,0.67865,0.67865,24800000.0
2007-04-20 22:23:00,0.67865,0.67865,0.6786,0.6786,66400002.0
2007-04-20 22:24:00,0.6786,0.6786,0.67855,0.6786,559900005.0
2007-04-20 22:25:00,0.67855,0.6786,0.67855,0.6786,244799997.0
2007-04-20 22:26:00,0.6786,0.6786,0.6785,0.67855,178400000.0
2007-04-20 22:27:00,0.67855,0.67855,0.67845,0.67845,87200000.0
2007-04-20 22:28:00,0.6784,0.67845,0.67835,0.6784,625300002.0
2007-04-20 22:29:00,0.6784,0.6784,0.6784,0.6784,191499997.0
2007-04-20 22:30:00,0.6784,0.6784,0.67835,0.6784,104200000.0
2007-04-20 22:31:00,0.6784,0.6784,0.6784,0.6784,16800000.0
2007-04-20 22:32:00,0.6784,0.6784,0.67835,0.67835,298999993.0
2007-04-20 22:33:00,0.6784,0.6784,0.6783,0.6784,362899997.0
2007-04-20 22:34:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-04-20 22:35:00,0.6784,0.67845,0.6783,0.6784,284599998.0
2007-04-20 22:36:00,0.67845,0.6785,0.67835,0.6785,287700000.0
2007-04-20 22:37:00,0.67845,0.67845,0.67845,0.67845,62400000.0
2007-04-20 22:38:00,0.67845,0.67845,0.67845,0.67845,43200000.0
2007-04-20 22:39:00,0.67845,0.67855,0.67845,0.6785,173899999.0
2007-04-20 22:40:00,0.6785,0.6785,0.67845,0.6785,148599999.0
2007-04-20 22:41:00,0.6785,0.6785,0.6785,0.6785,162400000.0
2007-04-20 22:42:00,0.6785,0.6785,0.6785,0.6785,16000000.0
2007-04-20 22:43:00,0.6785,0.6785,0.6785,0.6785,8800000.0
2007-04-20 22:44:00,0.6785,0.6785,0.6785,0.6785,16800000.0
2007-04-20 22:45:00,0.6785,0.6785,0.6783,0.6785,165199996.0
2007-04-20 22:46:00,0.6784,0.6785,0.6784,0.6785,241399999.0
2007-04-20 22:47:00,0.6785,0.6786,0.6784,0.6786,259300000.0
2007-04-20 22:48:00,0.67855,0.6786,0.67855,0.6786,80000000.0
2007-04-20 22:49:00,0.6786,0.6786,0.67855,0.67855,44800000.0
2007-04-20 22:50:00,0.67855,0.67865,0.67855,0.67865,90600000.0
2007-04-20 22:51:00,0.67865,0.67865,0.6786,0.67865,56000000.0
2007-04-20 22:52:00,0.67865,0.67865,0.67865,0.67865,12000000.0
2007-04-20 22:53:00,0.67865,0.67865,0.6786,0.6786,118400000.0
2007-04-20 22:54:00,0.6786,0.67865,0.67855,0.6786,185700003.0
2007-04-20 22:55:00,0.6785,0.6786,0.6784,0.6785,318499999.0
2007-04-20 22:56:00,0.6785,0.6786,0.6785,0.6786,264399997.0
2007-04-20 22:57:00,0.6786,0.6786,0.67835,0.67835,91799999.0
2007-04-20 22:58:00,0.6784,0.6786,0.6784,0.6785,157800000.0
2007-04-20 22:59:00,0.6785,0.67855,0.6783,0.6785,157700001.0
2007-04-22 23:00:00,0.67794,0.67794,0.67788,0.67793,3300000.0
2007-04-22 23:01:00,0.67802,0.67802,0.67789,0.67795,4100000.0
2007-04-22 23:02:00,0.678,0.67819,0.67797,0.67797,5300000.0
2007-04-22 23:03:00,0.67794,0.67794,0.6778,0.67788,5900000.0
2007-04-22 23:04:00,0.67797,0.67797,0.67783,0.67783,2300000.0
2007-04-22 23:05:00,0.67795,0.67811,0.67793,0.67793,4600000.0
2007-04-22 23:06:00,0.678,0.678,0.678,0.678,800000.0
2007-04-22 23:07:00,0.67799,0.67804,0.67797,0.67804,7800000.0
2007-04-22 23:08:00,0.67815,0.67825,0.67815,0.67825,3200000.0
2007-04-22 23:09:00,0.67825,0.67825,0.6782,0.6782,4800000.0
2007-04-22 23:10:00,0.6782,0.6782,0.6782,0.6782,2400000.0
2007-04-22 23:11:00,0.67805,0.67816,0.67805,0.67816,30300000.0
2007-04-22 23:12:00,0.67825,0.67825,0.67825,0.67825,2400000.0
2007-04-22 23:13:00,0.67825,0.67825,0.67825,0.67825,800000.0
2007-04-22 23:14:00,0.67834,0.67837,0.67834,0.67837,134799997.0
2007-04-22 23:15:00,0.6781,0.6781,0.67805,0.67807,126500000.0
2007-04-22 23:16:00,0.67832,0.67832,0.67832,0.67832,35099998.0
2007-04-22 23:17:00,0.67822,0.67822,0.67815,0.67818,96700000.0
2007-04-22 23:18:00,0.67828,0.67828,0.67818,0.67818,80499998.0
2007-04-22 23:19:00,0.67825,0.67825,0.67825,0.67825,800000.0
2007-04-22 23:20:00,0.6781,0.6781,0.6781,0.6781,15900000.0
2007-04-22 23:21:00,0.67832,0.67832,0.67809,0.67809,44000000.0
2007-04-22 23:22:00,0.67831,0.67832,0.67821,0.67821,91200000.0
2007-04-22 23:23:00,0.6782,0.6782,0.6782,0.6782,800000.0
2007-04-22 23:24:00,0.6779,0.6781,0.6779,0.678,27700000.0
2007-04-22 23:25:00,0.67808,0.67816,0.67805,0.67805,50400000.0
2007-04-22 23:26:00,0.67815,0.67815,0.67815,0.67815,800000.0
2007-04-22 23:27:00,0.678,0.67815,0.678,0.67815,8700000.0
2007-04-22 23:28:00,0.678,0.678,0.678,0.678,19900000.0
2007-04-22 23:29:00,0.67815,0.67815,0.6779,0.67805,120100000.0
2007-04-22 23:30:00,0.678,0.67805,0.678,0.67805,14300000.0
2007-04-22 23:31:00,0.6781,0.6781,0.678,0.6781,41400000.0
2007-04-22 23:32:00,0.6781,0.6781,0.6779,0.6781,52600000.0
2007-04-22 23:33:00,0.678,0.678,0.678,0.678,66100003.0
2007-04-22 23:34:00,0.6775,0.6782,0.6775,0.6781,121200001.0
2007-04-22 23:35:00,0.6781,0.6782,0.6781,0.6782,214600005.0
2007-04-22 23:36:00,0.67817,0.67834,0.67817,0.67834,28800000.0
2007-04-22 23:37:00,0.6782,0.6782,0.6782,0.6782,1600000.0
2007-04-22 23:38:00,0.6782,0.6783,0.6782,0.67825,12000000.0
2007-04-22 23:39:00,0.6781,0.6781,0.678,0.6781,59399998.0
2007-04-22 23:40:00,0.67825,0.67825,0.6781,0.67815,20300000.0
2007-04-22 23:41:00,0.67815,0.67825,0.67815,0.67825,10900000.0
2007-04-22 23:42:00,0.67825,0.67835,0.6782,0.6782,84300000.0
2007-04-22 23:43:00,0.67815,0.6783,0.6779,0.6781,241200003.0
2007-04-22 23:44:00,0.6781,0.6781,0.6779,0.678,109799998.0
2007-04-22 23:45:00,0.67791,0.67808,0.67791,0.678,299600000.0
2007-04-22 23:46:00,0.6781,0.6781,0.678,0.678,20800000.0
2007-04-22 23:47:00,0.678,0.678,0.678,0.678,47600000.0
2007-04-22 23:48:00,0.67791,0.67808,0.67791,0.67803,110399999.0
2007-04-22 23:49:00,0.678,0.678,0.678,0.678,53300000.0
2007-04-22 23:50:00,0.678,0.678,0.678,0.678,22299999.0
2007-04-22 23:51:00,0.678,0.6781,0.678,0.67805,159899999.0
2007-04-22 23:52:00,0.678,0.6781,0.678,0.6781,113800001.0
2007-04-22 23:53:00,0.67804,0.67807,0.67797,0.67797,452700000.0
2007-04-22 23:54:00,0.67814,0.6782,0.6781,0.67817,476200006.0
2007-04-22 23:55:00,0.6781,0.6781,0.67805,0.67805,82800000.0
2007-04-22 23:56:00,0.678,0.6782,0.678,0.6782,21500001.0
2007-04-22 23:57:00,0.6782,0.6782,0.67795,0.67795,148700000.0
2007-04-22 23:58:00,0.67805,0.6782,0.67805,0.6781,42999999.0
2007-04-22 23:59:00,0.6781,0.6782,0.6781,0.6782,22200000.0
2007-04-23 00:00:00,0.6781,0.6782,0.67805,0.67815,537000000.0
2007-04-23 00:01:00,0.6781,0.6782,0.6781,0.6781,118800001.0
2007-04-23 00:02:00,0.6781,0.6782,0.6781,0.6781,58200000.0
2007-04-23 00:03:00,0.6782,0.6782,0.6781,0.6781,34299999.0
2007-04-23 00:04:00,0.6781,0.67815,0.6781,0.6781,242899998.0
2007-04-23 00:05:00,0.6781,0.6781,0.67805,0.6781,7200000.0
2007-04-23 00:06:00,0.67805,0.6781,0.6779,0.67805,113599999.0
2007-04-23 00:07:00,0.6781,0.6781,0.67795,0.67795,460699995.0
2007-04-23 00:08:00,0.67795,0.67805,0.67795,0.67805,155600003.0
2007-04-23 00:09:00,0.6781,0.6781,0.6781,0.6781,196499999.0
2007-04-23 00:10:00,0.6781,0.6781,0.6781,0.6781,219099997.0
2007-04-23 00:11:00,0.6781,0.6782,0.67805,0.6781,443399996.0
2007-04-23 00:12:00,0.6781,0.6781,0.67805,0.6781,115599998.0
2007-04-23 00:13:00,0.6781,0.6782,0.67805,0.6782,36100000.0
2007-04-23 00:14:00,0.6782,0.6782,0.6782,0.6782,8700000.0
2007-04-23 00:15:00,0.67842,0.67842,0.67825,0.67825,25600000.0
2007-04-23 00:16:00,0.6782,0.6783,0.6782,0.6782,113100000.0
2007-04-23 00:17:00,0.6782,0.67835,0.67815,0.6782,95000000.0
2007-04-23 00:18:00,0.67835,0.67835,0.6782,0.67825,97900000.0
2007-04-23 00:19:00,0.67825,0.67825,0.67825,0.67825,3200000.0
2007-04-23 00:20:00,0.6782,0.6782,0.6782,0.6782,27500000.0
2007-04-23 00:21:00,0.67816,0.67823,0.67812,0.67814,550500002.0
2007-04-23 00:22:00,0.6782,0.6782,0.6782,0.6782,9700000.0
2007-04-23 00:23:00,0.6783,0.6783,0.67825,0.67825,5700000.0
2007-04-23 00:24:00,0.6783,0.6783,0.67825,0.67825,5800000.0
2007-04-23 00:25:00,0.67804,0.67824,0.67802,0.67824,98000000.0
2007-04-23 00:26:00,0.67825,0.67825,0.67815,0.6782,31700000.0
2007-04-23 00:27:00,0.6782,0.6782,0.67815,0.67815,8200000.0
2007-04-23 00:28:00,0.67815,0.67815,0.67815,0.67815,4800000.0
2007-04-23 00:29:00,0.6782,0.67835,0.67815,0.6782,316199991.0
2007-04-23 00:30:00,0.6782,0.67825,0.67815,0.67825,95199997.0
2007-04-23 00:31:00,0.67825,0.67835,0.67825,0.67835,31800000.0
2007-04-23 00:32:00,0.67835,0.67835,0.67825,0.67825,192199996.0
2007-04-23 00:33:00,0.67825,0.6783,0.67825,0.6783,151899999.0
2007-04-23 00:34:00,0.6783,0.6783,0.6783,0.6783,18400000.0
2007-04-23 00:35:00,0.6783,0.6783,0.6783,0.6783,108900001.0
2007-04-23 00:36:00,0.6783,0.67835,0.6783,0.67835,7300000.0
2007-04-23 00:37:00,0.6784,0.6784,0.6784,0.6784,4000000.0
2007-04-23 00:38:00,0.6784,0.6784,0.6783,0.6783,20300000.0
2007-04-23 00:39:00,0.67833,0.67833,0.67822,0.67824,48800000.0
2007-04-23 00:40:00,0.6783,0.67845,0.6783,0.67845,48800000.0
2007-04-23 00:41:00,0.67845,0.6785,0.67845,0.6785,45200000.0
2007-04-23 00:42:00,0.67855,0.67855,0.67855,0.67855,7200000.0
2007-04-23 00:43:00,0.67855,0.67855,0.67855,0.67855,8000000.0
2007-04-23 00:44:00,0.67846,0.67863,0.67846,0.67863,6400000.0
2007-04-23 00:45:00,0.67855,0.6786,0.6784,0.6784,134399996.0
2007-04-23 00:46:00,0.67845,0.67845,0.67845,0.67845,16000000.0
2007-04-23 00:47:00,0.67845,0.67845,0.6783,0.67835,137699999.0
2007-04-23 00:48:00,0.6784,0.6784,0.6784,0.6784,53400000.0
2007-04-23 00:49:00,0.6784,0.6784,0.6783,0.67835,127800000.0
2007-04-23 00:50:00,0.67835,0.67835,0.67835,0.67835,1600000.0
2007-04-23 00:51:00,0.67835,0.6784,0.67835,0.6784,2400000.0
2007-04-23 00:52:00,0.6784,0.6784,0.6784,0.6784,800000.0
2007-04-23 00:53:00,0.67835,0.6784,0.6782,0.6782,118100001.0
2007-04-23 00:54:00,0.6782,0.6784,0.6782,0.6783,218800006.0
2007-04-23 00:55:00,0.6783,0.6783,0.67815,0.67825,225699999.0
2007-04-23 00:56:00,0.6783,0.6783,0.6783,0.6783,29300000.0
2007-04-23 00:57:00,0.6783,0.67835,0.6783,0.67835,13700000.0
2007-04-23 00:58:00,0.6783,0.67835,0.6783,0.6783,42100000.0
2007-04-23 00:59:00,0.6783,0.67835,0.6783,0.67835,9700000.0
2007-04-23 01:00:00,0.67835,0.67835,0.6782,0.6783,170100000.0
2007-04-23 01:01:00,0.6783,0.6784,0.6783,0.67835,56200000.0
2007-04-23 01:02:00,0.67835,0.6784,0.67835,0.6784,56800000.0
2007-04-23 01:03:00,0.6784,0.6784,0.6784,0.6784,4800000.0
2007-04-23 01:04:00,0.67845,0.6785,0.6784,0.67845,56000000.0
2007-04-23 01:05:00,0.6785,0.6785,0.6785,0.6785,800000.0
2007-04-23 01:06:00,0.6785,0.6785,0.6785,0.6785,68900000.0
2007-04-23 01:07:00,0.6785,0.6785,0.6785,0.6785,17100000.0
2007-04-23 01:08:00,0.6785,0.6785,0.6785,0.6785,45200000.0
2007-04-23 01:09:00,0.6785,0.6785,0.67845,0.67845,28200000.0
2007-04-23 01:10:00,0.6785,0.6785,0.67835,0.6784,283400001.0
2007-04-23 01:11:00,0.6784,0.6784,0.6784,0.6784,187200000.0
2007-04-23 01:12:00,0.6784,0.67845,0.6784,0.67845,80800000.0
2007-04-23 01:13:00,0.67845,0.6785,0.67845,0.67845,82000000.0
2007-04-23 01:14:00,0.6785,0.6785,0.67845,0.6785,29000000.0
2007-04-23 01:15:00,0.67845,0.67845,0.6784,0.6784,118500000.0
2007-04-23 01:16:00,0.6784,0.67845,0.6784,0.67845,46900000.0
2007-04-23 01:17:00,0.67845,0.6785,0.6784,0.6784,65599999.0
2007-04-23 01:18:00,0.6785,0.6785,0.6785,0.6785,13600000.0
2007-04-23 01:19:00,0.6785,0.6785,0.6784,0.6784,41600000.0
2007-04-23 01:20:00,0.6784,0.67865,0.67835,0.67855,183100000.0
2007-04-23 01:21:00,0.67855,0.6786,0.6785,0.6785,213400001.0
2007-04-23 01:22:00,0.67855,0.67855,0.6785,0.67855,50500000.0
2007-04-23 01:23:00,0.67855,0.67855,0.67855,0.67855,19200000.0
2007-04-23 01:24:00,0.67855,0.67855,0.6785,0.6785,359399999.0
2007-04-23 01:25:00,0.6785,0.67855,0.67845,0.67855,312100001.0
2007-04-23 01:26:00,0.67855,0.67855,0.6785,0.67855,33700001.0
2007-04-23 01:27:00,0.6785,0.67855,0.6785,0.6785,154300007.0
2007-04-23 01:28:00,0.67853,0.67854,0.67841,0.67847,56000000.0
2007-04-23 01:29:00,0.6785,0.6785,0.67845,0.67845,129699999.0
2007-04-23 01:30:00,0.6785,0.6785,0.6785,0.6785,81900002.0
2007-04-23 01:31:00,0.6785,0.67855,0.6785,0.6785,175599997.0
2007-04-23 01:32:00,0.67845,0.6785,0.67845,0.6785,155999997.0
2007-04-23 01:33:00,0.6785,0.67855,0.6785,0.6785,97800002.0
2007-04-23 01:34:00,0.67845,0.6785,0.67845,0.6785,58500000.0
2007-04-23 01:35:00,0.6785,0.6785,0.6785,0.6785,17600000.0
2007-04-23 01:36:00,0.6785,0.6786,0.6785,0.6786,90400000.0
2007-04-23 01:37:00,0.6787,0.6787,0.67855,0.6786,46400000.0
2007-04-23 01:38:00,0.6786,0.67865,0.67855,0.6786,20500000.0
2007-04-23 01:39:00,0.6786,0.6786,0.6786,0.6786,20800000.0
2007-04-23 01:40:00,0.6786,0.6786,0.67855,0.6786,35200000.0
2007-04-23 01:41:00,0.6786,0.67865,0.67855,0.6786,72500000.0
2007-04-23 01:42:00,0.67855,0.6786,0.67855,0.6786,11300000.0
2007-04-23 01:43:00,0.67855,0.6786,0.67855,0.67855,33600000.0
2007-04-23 01:44:00,0.67855,0.67855,0.67855,0.67855,16000000.0
2007-04-23 01:45:00,0.6785,0.67855,0.6785,0.67855,21600000.0
2007-04-23 01:46:00,0.67855,0.67855,0.6785,0.6785,25600001.0
2007-04-23 01:47:00,0.67855,0.67855,0.6785,0.6785,44400000.0
2007-04-23 01:48:00,0.67855,0.67855,0.67855,0.67855,8800000.0
2007-04-23 01:49:00,0.6786,0.6786,0.6786,0.6786,8000000.0
2007-04-23 01:50:00,0.6786,0.6786,0.6786,0.6786,23200000.0
2007-04-23 01:51:00,0.6786,0.6786,0.67855,0.67855,39200000.0
2007-04-23 01:52:00,0.6786,0.6786,0.6786,0.6786,97900000.0
2007-04-23 01:53:00,0.6786,0.6787,0.6786,0.6787,92000001.0
2007-04-23 01:54:00,0.6787,0.67875,0.6786,0.6787,207600000.0
2007-04-23 01:55:00,0.6787,0.6788,0.6787,0.6787,155600000.0
2007-04-23 01:56:00,0.6787,0.6787,0.67865,0.67865,84500002.0
2007-04-23 01:57:00,0.6787,0.6787,0.6787,0.6787,2400000.0
2007-04-23 01:58:00,0.67865,0.67865,0.6786,0.6786,26000000.0
2007-04-23 01:59:00,0.6786,0.6787,0.67855,0.6786,565400001.0
2007-04-23 02:00:00,0.6787,0.6787,0.67855,0.6786,138500002.0
2007-04-23 02:01:00,0.67855,0.6787,0.67855,0.6787,206700002.0
2007-04-23 02:02:00,0.6787,0.6788,0.6786,0.6788,416800003.0
2007-04-23 02:03:00,0.6787,0.67885,0.6787,0.67875,230599997.0
2007-04-23 02:04:00,0.6788,0.6788,0.67875,0.67875,15200000.0
2007-04-23 02:05:00,0.67847,0.6787,0.67847,0.67856,215999990.0
2007-04-23 02:06:00,0.67875,0.6788,0.67875,0.67875,24300000.0
2007-04-23 02:07:00,0.6788,0.6788,0.67875,0.67875,80000000.0
2007-04-23 02:08:00,0.67875,0.6788,0.67875,0.67875,366200001.0
2007-04-23 02:09:00,0.6788,0.6791,0.6788,0.679,945999997.0
2007-04-23 02:10:00,0.679,0.679,0.67885,0.6789,413099999.0
2007-04-23 02:11:00,0.6789,0.679,0.67885,0.679,335100000.0
2007-04-23 02:12:00,0.679,0.679,0.6789,0.67895,334700002.0
2007-04-23 02:13:00,0.67895,0.67895,0.67885,0.6789,208500001.0
2007-04-23 02:14:00,0.67895,0.679,0.6789,0.679,235900002.0
2007-04-23 02:15:00,0.679,0.679,0.67895,0.679,134500000.0
2007-04-23 02:16:00,0.679,0.679,0.67895,0.679,50400000.0
2007-04-23 02:17:00,0.67905,0.67905,0.679,0.679,38400000.0
2007-04-23 02:18:00,0.67902,0.67902,0.67885,0.67888,216199997.0
2007-04-23 02:19:00,0.679,0.679,0.6789,0.6789,115900000.0
2007-04-23 02:20:00,0.6789,0.67895,0.67885,0.67885,582200002.0
2007-04-23 02:21:00,0.6789,0.6789,0.6789,0.6789,246800001.0
2007-04-23 02:22:00,0.6789,0.6789,0.67885,0.6789,164800000.0
2007-04-23 02:23:00,0.6789,0.6789,0.6788,0.6789,344199997.0
2007-04-23 02:24:00,0.67885,0.6789,0.67885,0.6789,49600000.0
2007-04-23 02:25:00,0.6789,0.6789,0.67885,0.67885,57600000.0
2007-04-23 02:26:00,0.67885,0.67885,0.67885,0.67885,36800000.0
2007-04-23 02:27:00,0.67885,0.67885,0.6788,0.67885,84999999.0
2007-04-23 02:28:00,0.67885,0.67885,0.6788,0.6788,40799998.0
2007-04-23 02:29:00,0.6788,0.6788,0.67875,0.67875,212799997.0
2007-04-23 02:30:00,0.67875,0.6788,0.67865,0.67865,398100001.0
2007-04-23 02:31:00,0.67865,0.6788,0.67865,0.67875,494399998.0
2007-04-23 02:32:00,0.67875,0.67875,0.6787,0.6787,61600000.0
2007-04-23 02:33:00,0.6787,0.6787,0.6787,0.6787,108800000.0
2007-04-23 02:34:00,0.6787,0.6787,0.67865,0.6787,140900001.0
2007-04-23 02:35:00,0.6787,0.67875,0.6787,0.6787,72299999.0
2007-04-23 02:36:00,0.6787,0.67875,0.6787,0.6787,94700001.0
2007-04-23 02:37:00,0.6787,0.6787,0.6787,0.6787,68800004.0
2007-04-23 02:38:00,0.6787,0.6787,0.6787,0.6787,29600000.0
2007-04-23 02:39:00,0.6787,0.6787,0.6786,0.6786,386699997.0
2007-04-23 02:40:00,0.6786,0.6786,0.6786,0.6786,126400001.0
2007-04-23 02:41:00,0.6786,0.6787,0.6785,0.6787,145800001.0
2007-04-23 02:42:00,0.67865,0.67865,0.6785,0.6786,538900004.0
2007-04-23 02:43:00,0.6786,0.6786,0.6785,0.6786,698600004.0
2007-04-23 02:44:00,0.6786,0.6786,0.67855,0.67855,287299999.0
2007-04-23 02:45:00,0.6786,0.6787,0.67855,0.67865,178199999.0
2007-04-23 02:46:00,0.67865,0.67865,0.67865,0.67865,9000000.0
2007-04-23 02:47:00,0.67838,0.67846,0.67838,0.67841,102400000.0
2007-04-23 02:48:00,0.67865,0.67865,0.6786,0.6786,76000000.0
2007-04-23 02:49:00,0.67855,0.6786,0.67855,0.6786,295200002.0
2007-04-23 02:50:00,0.67847,0.67857,0.67845,0.67857,45600000.0
2007-04-23 02:51:00,0.6786,0.6786,0.6786,0.6786,14400000.0
2007-04-23 02:52:00,0.67848,0.67856,0.67843,0.67843,66400000.0
2007-04-23 02:53:00,0.6786,0.6786,0.6784,0.6785,184399996.0
2007-04-23 02:54:00,0.6785,0.6785,0.67845,0.6785,31700000.0
2007-04-23 02:55:00,0.67845,0.6785,0.6784,0.6785,74000000.0
2007-04-23 02:56:00,0.6785,0.67855,0.6785,0.6785,271299999.0
2007-04-23 02:57:00,0.6785,0.6785,0.6784,0.67845,122900003.0
2007-04-23 02:58:00,0.6785,0.6785,0.6785,0.6785,26400000.0
2007-04-23 02:59:00,0.6785,0.6785,0.6785,0.6785,108000000.0
2007-04-23 03:00:00,0.6785,0.6785,0.6785,0.6785,27200000.0
2007-04-23 03:01:00,0.6785,0.6785,0.6785,0.6785,19200000.0
2007-04-23 03:02:00,0.6785,0.6785,0.6785,0.6785,14400000.0
2007-04-23 03:03:00,0.6785,0.6785,0.6785,0.6785,77600000.0
2007-04-23 03:04:00,0.6785,0.6785,0.6785,0.6785,39200000.0
2007-04-23 03:05:00,0.6785,0.6785,0.6785,0.6785,7200000.0
2007-04-23 03:06:00,0.6785,0.6786,0.67845,0.67845,50800000.0
2007-04-23 03:07:00,0.6785,0.6785,0.6785,0.6785,62400000.0
2007-04-23 03:08:00,0.6785,0.6785,0.6785,0.6785,87200000.0
2007-04-23 03:09:00,0.6785,0.6785,0.6785,0.6785,18400000.0
2007-04-23 03:10:00,0.67855,0.67855,0.6784,0.6785,197199997.0
2007-04-23 03:11:00,0.6785,0.6785,0.6785,0.6785,57600000.0
2007-04-23 03:12:00,0.6785,0.6786,0.6785,0.67855,28800000.0
2007-04-23 03:13:00,0.67855,0.6786,0.6785,0.6785,188000001.0
2007-04-23 03:14:00,0.6785,0.6786,0.67845,0.67855,270300002.0
2007-04-23 03:15:00,0.67855,0.67855,0.6785,0.67855,246400000.0
2007-04-23 03:16:00,0.67855,0.67855,0.6785,0.6785,168800000.0
2007-04-23 03:17:00,0.6785,0.67855,0.6785,0.67855,251199996.0
2007-04-23 03:18:00,0.67855,0.67855,0.67855,0.67855,24800000.0
2007-04-23 03:19:00,0.67855,0.6786,0.6785,0.6785,164600002.0
2007-04-23 03:20:00,0.6785,0.6785,0.6785,0.6785,69400002.0
2007-04-23 03:21:00,0.67855,0.67855,0.67855,0.67855,3200000.0
2007-04-23 03:22:00,0.67855,0.67855,0.6785,0.6785,63200000.0
2007-04-23 03:23:00,0.6785,0.6785,0.6784,0.67845,165699998.0
2007-04-23 03:24:00,0.6784,0.67855,0.6784,0.67855,96800002.0
2007-04-23 03:25:00,0.67855,0.6786,0.6785,0.6785,210900004.0
2007-04-23 03:26:00,0.6785,0.67855,0.67845,0.67855,870999991.0
2007-04-23 03:27:00,0.67855,0.67855,0.67845,0.67845,150400002.0
2007-04-23 03:28:00,0.6785,0.6785,0.6784,0.6784,455600004.0
2007-04-23 03:29:00,0.6784,0.6785,0.67825,0.67825,343100003.0
2007-04-23 03:30:00,0.67825,0.67845,0.67825,0.67845,241600001.0
2007-04-23 03:31:00,0.67845,0.67845,0.6784,0.6784,364800000.0
2007-04-23 03:32:00,0.6784,0.6784,0.67835,0.67835,116000000.0
2007-04-23 03:33:00,0.6784,0.6784,0.6784,0.6784,2400000.0
2007-04-23 03:34:00,0.6784,0.6784,0.6784,0.6784,4800000.0
2007-04-23 03:35:00,0.6784,0.6784,0.67835,0.67835,12000000.0
2007-04-23 03:36:00,0.67835,0.6784,0.67835,0.67835,62400000.0
2007-04-23 03:37:00,0.6784,0.6784,0.67835,0.6784,83400001.0
2007-04-23 03:38:00,0.6784,0.6785,0.67835,0.6785,249600000.0
2007-04-23 03:39:00,0.6785,0.6785,0.67845,0.6785,49600000.0
2007-04-23 03:40:00,0.67845,0.6785,0.67845,0.67845,56800000.0
2007-04-23 03:41:00,0.67845,0.6785,0.67845,0.6785,53600000.0
2007-04-23 03:42:00,0.6785,0.6785,0.6785,0.6785,104800000.0
2007-04-23 03:43:00,0.6785,0.6785,0.6785,0.6785,67999999.0
2007-04-23 03:44:00,0.6785,0.6785,0.6785,0.6785,20800000.0
2007-04-23 03:45:00,0.6785,0.6785,0.6785,0.6785,19200000.0
2007-04-23 03:46:00,0.6785,0.6785,0.6785,0.6785,9600000.0
2007-04-23 03:47:00,0.6785,0.6785,0.6785,0.6785,32800000.0
2007-04-23 03:48:00,0.6785,0.6785,0.6784,0.6784,40800000.0
2007-04-23 03:49:00,0.6784,0.6784,0.6784,0.6784,25600000.0
2007-04-23 03:50:00,0.6784,0.6784,0.67835,0.6784,173000000.0
2007-04-23 03:51:00,0.6784,0.6784,0.6783,0.6783,157699998.0
2007-04-23 03:52:00,0.6784,0.6784,0.67835,0.67835,24800000.0
2007-04-23 03:53:00,0.6784,0.6784,0.67835,0.6784,232800001.0
2007-04-23 03:54:00,0.6784,0.6784,0.67835,0.6784,272500002.0
2007-04-23 03:55:00,0.6784,0.67845,0.67835,0.67845,186899998.0
2007-04-23 03:56:00,0.6784,0.6785,0.6784,0.67845,57800000.0
2007-04-23 03:57:00,0.67845,0.6785,0.67845,0.6785,82100000.0
2007-04-23 03:58:00,0.6785,0.6785,0.6785,0.6785,8800000.0
2007-04-23 03:59:00,0.6785,0.6785,0.67845,0.67845,32400000.0
2007-04-23 04:00:00,0.67845,0.67845,0.67845,0.67845,48000000.0
2007-04-23 04:01:00,0.67845,0.67845,0.67845,0.67845,23200000.0
2007-04-23 04:02:00,0.6785,0.6785,0.6785,0.6785,10400000.0
2007-04-23 04:03:00,0.6785,0.6785,0.6785,0.6785,26400000.0
2007-04-23 04:04:00,0.6783,0.67841,0.67825,0.67838,88800001.0
2007-04-23 04:05:00,0.67837,0.67843,0.67823,0.67843,112800002.0
2007-04-23 04:06:00,0.6785,0.6785,0.6785,0.6785,19200000.0
2007-04-23 04:07:00,0.6785,0.6785,0.67845,0.67845,80300000.0
2007-04-23 04:08:00,0.6785,0.6786,0.6785,0.6786,78400000.0
2007-04-23 04:09:00,0.6786,0.6786,0.6786,0.6786,800000.0
2007-04-23 04:10:00,0.6786,0.6786,0.6786,0.6786,3200000.0
2007-04-23 04:11:00,0.6786,0.6787,0.67855,0.6787,160000000.0
2007-04-23 04:12:00,0.6787,0.6787,0.6786,0.6786,224800000.0
2007-04-23 04:13:00,0.6786,0.6786,0.6786,0.6786,213600000.0
2007-04-23 04:14:00,0.6786,0.6786,0.6786,0.6786,373600002.0
2007-04-23 04:15:00,0.6786,0.6787,0.67855,0.67855,296999999.0
2007-04-23 04:16:00,0.67855,0.6786,0.67855,0.6786,83499998.0
2007-04-23 04:17:00,0.67855,0.6786,0.67855,0.6786,53699999.0
2007-04-23 04:18:00,0.6786,0.6786,0.6786,0.6786,54400000.0
2007-04-23 04:19:00,0.6786,0.6786,0.6786,0.6786,5600000.0
2007-04-23 04:20:00,0.6786,0.6786,0.6786,0.6786,52800000.0
2007-04-23 04:21:00,0.6786,0.6786,0.6786,0.6786,79999998.0
2007-04-23 04:22:00,0.6786,0.6786,0.6786,0.6786,32800000.0
2007-04-23 04:23:00,0.67855,0.67855,0.6785,0.6785,199200000.0
2007-04-23 04:24:00,0.6785,0.6785,0.6785,0.6785,43200000.0
2007-04-23 04:25:00,0.6785,0.6785,0.6785,0.6785,14400000.0
2007-04-23 04:26:00,0.6785,0.6785,0.6785,0.6785,64000000.0
2007-04-23 04:27:00,0.67833,0.67839,0.67824,0.67832,150400000.0
2007-04-23 04:28:00,0.6785,0.6785,0.67845,0.67845,646499996.0
2007-04-23 04:29:00,0.6785,0.67855,0.6785,0.6785,96000000.0
2007-04-23 04:30:00,0.6785,0.6785,0.6785,0.6785,272000007.0
2007-04-23 04:31:00,0.67833,0.67837,0.67833,0.67837,4800000.0
2007-04-23 04:32:00,0.67855,0.6786,0.67855,0.6786,2400000.0
2007-04-23 04:33:00,0.6786,0.6786,0.6786,0.6786,800000.0
2007-04-23 04:34:00,0.6786,0.6786,0.6786,0.6786,8800000.0
2007-04-23 04:35:00,0.6786,0.6786,0.6786,0.6786,2400000.0
2007-04-23 04:36:00,0.67843,0.67845,0.67839,0.67845,34300000.0
2007-04-23 04:37:00,0.67855,0.6786,0.67855,0.6786,14400000.0
2007-04-23 04:38:00,0.67855,0.67855,0.67855,0.67855,48800000.0
2007-04-23 04:39:00,0.67855,0.67855,0.6785,0.6785,288100003.0
2007-04-23 04:40:00,0.6785,0.67855,0.67845,0.6785,669899998.0
2007-04-23 04:41:00,0.6785,0.67855,0.67845,0.67855,914399993.0
2007-04-23 04:42:00,0.67855,0.67855,0.6785,0.67855,343400001.0
2007-04-23 04:43:00,0.6785,0.6786,0.6785,0.6786,420900000.0
2007-04-23 04:44:00,0.6786,0.67865,0.67855,0.67855,141600000.0
2007-04-23 04:45:00,0.6786,0.6786,0.67855,0.67855,64000000.0
2007-04-23 04:46:00,0.6786,0.6786,0.6785,0.6785,207800002.0
2007-04-23 04:47:00,0.6785,0.6786,0.6785,0.6786,212700002.0
2007-04-23 04:48:00,0.6786,0.6786,0.67855,0.67855,51200000.0
2007-04-23 04:49:00,0.67855,0.6786,0.67855,0.6786,43900000.0
2007-04-23 04:50:00,0.6786,0.6786,0.67855,0.67855,27200000.0
2007-04-23 04:51:00,0.6786,0.6786,0.67855,0.67855,121600000.0
2007-04-23 04:52:00,0.67855,0.67855,0.67845,0.6785,629799990.0
2007-04-23 04:53:00,0.67845,0.6785,0.67845,0.6785,501199994.0
2007-04-23 04:54:00,0.6785,0.67855,0.6785,0.67855,92800000.0
2007-04-23 04:55:00,0.67855,0.67855,0.6785,0.67855,338199993.0
2007-04-23 04:56:00,0.67855,0.67855,0.6785,0.6785,255999995.0
2007-04-23 04:57:00,0.6785,0.6785,0.6785,0.6785,134399992.0
2007-04-23 04:58:00,0.6785,0.6785,0.6785,0.6785,33599998.0
2007-04-23 04:59:00,0.67825,0.6783,0.67809,0.67812,69300000.0
2007-04-23 05:00:00,0.6785,0.6785,0.6785,0.6785,16799999.0
2007-04-23 05:01:00,0.6785,0.6785,0.6785,0.6785,43199999.0
2007-04-23 05:02:00,0.6785,0.6785,0.67845,0.67845,32000001.0
2007-04-23 05:03:00,0.6785,0.6785,0.6784,0.67845,154399998.0
2007-04-23 05:04:00,0.6784,0.6784,0.6784,0.6784,88000000.0
2007-04-23 05:05:00,0.6784,0.6784,0.6784,0.6784,64800000.0
2007-04-23 05:06:00,0.6784,0.6784,0.67835,0.67835,184300001.0
2007-04-23 05:07:00,0.6784,0.6784,0.6784,0.6784,172000000.0
2007-04-23 05:08:00,0.6784,0.67845,0.6784,0.67845,40000000.0
2007-04-23 05:09:00,0.67845,0.67845,0.67845,0.67845,4000000.0
2007-04-23 05:10:00,0.67845,0.6785,0.67845,0.6785,27200000.0
2007-04-23 05:11:00,0.6785,0.6785,0.67845,0.67845,22400000.0
2007-04-23 05:12:00,0.67845,0.67845,0.6784,0.6784,100800000.0
2007-04-23 05:13:00,0.6784,0.6784,0.6784,0.6784,52800000.0
2007-04-23 05:14:00,0.6784,0.6784,0.6784,0.6784,65600000.0
2007-04-23 05:15:00,0.6784,0.6784,0.67835,0.67835,158000002.0
2007-04-23 05:16:00,0.6784,0.6784,0.6784,0.6784,201600007.0
2007-04-23 05:17:00,0.6784,0.6784,0.6784,0.6784,39200000.0
2007-04-23 05:18:00,0.6784,0.6784,0.6784,0.6784,23200000.0
2007-04-23 05:19:00,0.6784,0.6784,0.6784,0.6784,8500000.0
2007-04-23 05:20:00,0.67835,0.67835,0.67825,0.67835,76700000.0
2007-04-23 05:21:00,0.67835,0.6784,0.6783,0.67835,309800001.0
2007-04-23 05:22:00,0.6783,0.67835,0.6783,0.6783,349200001.0
2007-04-23 05:23:00,0.6783,0.6783,0.67825,0.67825,57200000.0
2007-04-23 05:24:00,0.67825,0.67835,0.67825,0.6783,38400000.0
2007-04-23 05:25:00,0.67825,0.67825,0.67815,0.6782,209600000.0
2007-04-23 05:26:00,0.6782,0.6782,0.6782,0.6782,97100000.0
2007-04-23 05:27:00,0.6784,0.6784,0.6782,0.6783,173500000.0
2007-04-23 05:28:00,0.6782,0.6782,0.6782,0.6782,116800000.0
2007-04-23 05:29:00,0.6782,0.67825,0.6782,0.6782,56699999.0
2007-04-23 05:30:00,0.67825,0.67825,0.6782,0.6782,72599998.0
2007-04-23 05:31:00,0.67825,0.67825,0.67825,0.67825,8000000.0
2007-04-23 05:32:00,0.67825,0.67825,0.67825,0.67825,8000000.0
2007-04-23 05:33:00,0.67825,0.67825,0.67825,0.67825,24000000.0
2007-04-23 05:34:00,0.67825,0.67825,0.67825,0.67825,48000000.0
2007-04-23 05:35:00,0.67825,0.67825,0.6782,0.67825,144800004.0
2007-04-23 05:36:00,0.67825,0.6783,0.6782,0.6783,116300004.0
2007-04-23 05:37:00,0.6782,0.67825,0.6782,0.67825,206200002.0
2007-04-23 05:38:00,0.67825,0.67825,0.67825,0.67825,36000000.0
2007-04-23 05:39:00,0.67825,0.67825,0.6782,0.6782,259800002.0
2007-04-23 05:40:00,0.6782,0.67825,0.6782,0.67825,231599998.0
2007-04-23 05:41:00,0.6782,0.6782,0.6782,0.6782,181600000.0
2007-04-23 05:42:00,0.6782,0.6782,0.6782,0.6782,115200000.0
2007-04-23 05:43:00,0.6782,0.6782,0.67815,0.6782,146999999.0
2007-04-23 05:44:00,0.67825,0.67825,0.6781,0.67815,375299996.0
2007-04-23 05:45:00,0.67815,0.6782,0.6781,0.67815,144499999.0
2007-04-23 05:46:00,0.6782,0.6782,0.6781,0.6782,122699998.0
2007-04-23 05:47:00,0.6782,0.6782,0.67815,0.67815,89600001.0
2007-04-23 05:48:00,0.6782,0.6782,0.67815,0.67815,270200004.0
2007-04-23 05:49:00,0.6782,0.6782,0.678,0.6781,629599998.0
2007-04-23 05:50:00,0.6781,0.6781,0.6781,0.6781,515300005.0
2007-04-23 05:51:00,0.6781,0.6781,0.678,0.678,341200005.0
2007-04-23 05:52:00,0.678,0.678,0.678,0.678,266400001.0
2007-04-23 05:53:00,0.678,0.678,0.67795,0.67795,128199998.0
2007-04-23 05:54:00,0.678,0.678,0.678,0.678,65600000.0
2007-04-23 05:55:00,0.678,0.678,0.678,0.678,23200000.0
2007-04-23 05:56:00,0.678,0.678,0.67795,0.678,61600000.0
2007-04-23 05:57:00,0.678,0.678,0.678,0.678,28000000.0
2007-04-23 05:58:00,0.678,0.67815,0.678,0.6781,766700005.0
2007-04-23 05:59:00,0.67815,0.67815,0.67805,0.67805,336199998.0
2007-04-23 06:00:00,0.6781,0.6782,0.67805,0.67815,405500004.0
2007-04-23 06:01:00,0.67815,0.67815,0.67805,0.67815,270399998.0
2007-04-23 06:02:00,0.67815,0.67815,0.6781,0.6781,354199998.0
2007-04-23 06:03:00,0.6781,0.6781,0.6781,0.6781,19200001.0
2007-04-23 06:04:00,0.6781,0.6781,0.67805,0.67805,540899997.0
2007-04-23 06:05:00,0.6781,0.6781,0.6781,0.6781,214100002.0
2007-04-23 06:06:00,0.6781,0.6782,0.6781,0.6782,80900000.0
2007-04-23 06:07:00,0.6782,0.6782,0.6782,0.6782,12800000.0
2007-04-23 06:08:00,0.6782,0.6782,0.6782,0.6782,20000000.0
2007-04-23 06:09:00,0.6782,0.6782,0.6782,0.6782,3200000.0
2007-04-23 06:10:00,0.6781,0.6781,0.6781,0.6781,327600004.0
2007-04-23 06:11:00,0.6781,0.6781,0.67805,0.67805,64800000.0
2007-04-23 06:12:00,0.6781,0.6781,0.67805,0.6781,432899992.0
2007-04-23 06:13:00,0.6781,0.6781,0.6781,0.6781,191199998.0
2007-04-23 06:14:00,0.6781,0.6782,0.6781,0.67815,48000000.0
2007-04-23 06:15:00,0.67815,0.67815,0.6781,0.67815,89699998.0
2007-04-23 06:16:00,0.67815,0.67815,0.6781,0.6781,50699999.0
2007-04-23 06:17:00,0.6781,0.6781,0.6781,0.6781,362200012.0
2007-04-23 06:18:00,0.67805,0.67815,0.67805,0.67815,150200001.0
2007-04-23 06:19:00,0.6782,0.6782,0.67805,0.67815,500999999.0
2007-04-23 06:20:00,0.67815,0.6782,0.67805,0.6781,166600001.0
2007-04-23 06:21:00,0.67815,0.6782,0.6781,0.67815,239600003.0
2007-04-23 06:22:00,0.6781,0.6781,0.67805,0.6781,66900000.0
2007-04-23 06:23:00,0.6781,0.6781,0.67805,0.67805,35100000.0
2007-04-23 06:24:00,0.6781,0.67815,0.6781,0.67815,42400000.0
2007-04-23 06:25:00,0.6781,0.67815,0.67805,0.6781,243100000.0
2007-04-23 06:26:00,0.6781,0.6781,0.6781,0.6781,79200000.0
2007-04-23 06:27:00,0.6781,0.6781,0.6781,0.6781,40800000.0
2007-04-23 06:28:00,0.6781,0.67815,0.67805,0.6781,178699998.0
2007-04-23 06:29:00,0.67805,0.67815,0.67805,0.6781,109799998.0
2007-04-23 06:30:00,0.6781,0.6781,0.67805,0.6781,253500000.0
2007-04-23 06:31:00,0.6781,0.67815,0.67805,0.67805,417600003.0
2007-04-23 06:32:00,0.6781,0.6782,0.6781,0.6781,184800009.0
2007-04-23 06:33:00,0.6781,0.6781,0.67805,0.67805,400000003.0
2007-04-23 06:34:00,0.67805,0.6781,0.67805,0.6781,96000002.0
2007-04-23 06:35:00,0.6781,0.6781,0.6781,0.6781,38400000.0
2007-04-23 06:36:00,0.6781,0.6781,0.6781,0.6781,26400000.0
2007-04-23 06:37:00,0.6781,0.6781,0.67805,0.67805,261999997.0
2007-04-23 06:38:00,0.6781,0.6781,0.67805,0.6781,167100001.0
2007-04-23 06:39:00,0.6781,0.6781,0.6781,0.6781,50399999.0
2007-04-23 06:40:00,0.6781,0.67815,0.6781,0.67815,76800001.0
2007-04-23 06:41:00,0.67815,0.67815,0.6781,0.6781,380000003.0
2007-04-23 06:42:00,0.6781,0.67815,0.6781,0.6781,64800001.0
2007-04-23 06:43:00,0.6781,0.6781,0.6781,0.6781,28200000.0
2007-04-23 06:44:00,0.6781,0.6782,0.6781,0.67815,138400004.0
2007-04-23 06:45:00,0.67815,0.6782,0.67815,0.6782,6400000.0
2007-04-23 06:46:00,0.6782,0.6782,0.6781,0.6781,186200000.0
2007-04-23 06:47:00,0.6782,0.6782,0.6781,0.6782,607400000.0
2007-04-23 06:48:00,0.67815,0.6782,0.6781,0.6781,103600000.0
2007-04-23 06:49:00,0.6782,0.6782,0.6781,0.6781,379099995.0
2007-04-23 06:50:00,0.6781,0.67825,0.67805,0.67825,632599997.0
2007-04-23 06:51:00,0.67825,0.6783,0.67815,0.67825,459899998.0
2007-04-23 06:52:00,0.6782,0.6782,0.6782,0.6782,24000000.0
2007-04-23 06:53:00,0.6782,0.6782,0.67815,0.6782,56700000.0
2007-04-23 06:54:00,0.67825,0.67825,0.67815,0.67815,334199998.0
2007-04-23 06:55:00,0.6782,0.67825,0.6782,0.67825,131199999.0
2007-04-23 06:56:00,0.67825,0.6784,0.67825,0.67835,283999998.0
2007-04-23 06:57:00,0.67835,0.67835,0.6783,0.6783,363199997.0
2007-04-23 06:58:00,0.6783,0.67835,0.6783,0.67835,275100001.0
2007-04-23 06:59:00,0.67835,0.67835,0.6783,0.6783,72000000.0
2007-04-23 07:00:00,0.6783,0.6783,0.6783,0.6783,170000000.0
2007-04-23 07:01:00,0.6783,0.6783,0.6783,0.6783,9600000.0
2007-04-23 07:02:00,0.67825,0.67825,0.6782,0.67825,120800000.0
2007-04-23 07:03:00,0.67825,0.6783,0.6782,0.6783,131900004.0
2007-04-23 07:04:00,0.67825,0.6783,0.6782,0.67825,78100000.0
2007-04-23 07:05:00,0.67825,0.6784,0.6782,0.6783,275600005.0
2007-04-23 07:06:00,0.67825,0.6783,0.6782,0.6782,489599997.0
2007-04-23 07:07:00,0.6783,0.6783,0.6783,0.6783,148000000.0
2007-04-23 07:08:00,0.6783,0.6783,0.6782,0.6783,298400000.0
2007-04-23 07:09:00,0.6783,0.6783,0.6783,0.6783,56000000.0
2007-04-23 07:10:00,0.6783,0.6783,0.67825,0.6783,323000001.0
2007-04-23 07:11:00,0.6783,0.6783,0.6783,0.6783,489200002.0
2007-04-23 07:12:00,0.6783,0.67835,0.6783,0.67835,404000000.0
2007-04-23 07:13:00,0.6784,0.6784,0.6782,0.6782,216199998.0
2007-04-23 07:14:00,0.6782,0.6783,0.67815,0.6783,496600003.0
2007-04-23 07:15:00,0.67825,0.6783,0.67825,0.67825,91299999.0
2007-04-23 07:16:00,0.67825,0.6783,0.6782,0.67825,328299993.0
2007-04-23 07:17:00,0.67825,0.6783,0.6782,0.67825,317299994.0
2007-04-23 07:18:00,0.6782,0.6783,0.6782,0.6783,460500003.0
2007-04-23 07:19:00,0.67825,0.67825,0.67825,0.67825,5600000.0
2007-04-23 07:20:00,0.67815,0.67827,0.67815,0.67825,38400000.0
2007-04-23 07:21:00,0.6783,0.6783,0.6783,0.6783,6400000.0
2007-04-23 07:22:00,0.6782,0.67825,0.6782,0.6782,100800001.0
2007-04-23 07:23:00,0.6782,0.6783,0.67815,0.67825,245500000.0
2007-04-23 07:24:00,0.67825,0.6783,0.67825,0.6783,116800000.0
2007-04-23 07:25:00,0.6783,0.67835,0.67825,0.6783,128000000.0
2007-04-23 07:26:00,0.6783,0.6783,0.67825,0.67825,59600000.0
2007-04-23 07:27:00,0.67825,0.6783,0.67825,0.6783,205500001.0
2007-04-23 07:28:00,0.6783,0.6783,0.67825,0.6783,41700000.0
2007-04-23 07:29:00,0.6783,0.6783,0.6783,0.6783,8800000.0
2007-04-23 07:30:00,0.6783,0.6783,0.6783,0.6783,19200000.0
2007-04-23 07:31:00,0.67835,0.67835,0.67825,0.6783,192400000.0
2007-04-23 07:32:00,0.6783,0.6784,0.67825,0.67825,450200004.0
2007-04-23 07:33:00,0.67825,0.6783,0.67825,0.6783,157600000.0
2007-04-23 07:34:00,0.6783,0.6783,0.6783,0.6783,66400000.0
2007-04-23 07:35:00,0.6783,0.6783,0.6783,0.6783,50400000.0
2007-04-23 07:36:00,0.6783,0.6783,0.6782,0.6783,238200006.0
2007-04-23 07:37:00,0.6783,0.6783,0.67815,0.6782,310499999.0
2007-04-23 07:38:00,0.6782,0.6783,0.6782,0.6783,693499983.0
2007-04-23 07:39:00,0.6783,0.6783,0.6783,0.6783,85600000.0
2007-04-23 07:40:00,0.6783,0.6783,0.67815,0.67815,329200003.0
2007-04-23 07:41:00,0.67815,0.6783,0.67815,0.6782,312000001.0
2007-04-23 07:42:00,0.6782,0.6782,0.6782,0.6782,64000000.0
2007-04-23 07:43:00,0.6782,0.6783,0.6782,0.6783,275999995.0
2007-04-23 07:44:00,0.6783,0.6783,0.6782,0.6782,102299998.0
2007-04-23 07:45:00,0.6782,0.67825,0.67815,0.6782,354799995.0
2007-04-23 07:46:00,0.67825,0.67825,0.6782,0.6782,513399998.0
2007-04-23 07:47:00,0.67815,0.6784,0.67815,0.6783,346400003.0
2007-04-23 07:48:00,0.6783,0.6783,0.67815,0.67825,293000003.0
2007-04-23 07:49:00,0.6783,0.6783,0.6782,0.6782,235600000.0
2007-04-23 07:50:00,0.6782,0.67825,0.67815,0.67825,378300000.0
2007-04-23 07:51:00,0.67825,0.6783,0.6782,0.6783,135200001.0
2007-04-23 07:52:00,0.6783,0.67835,0.67825,0.67825,262599998.0
2007-04-23 07:53:00,0.6783,0.6783,0.6782,0.6783,171600000.0
2007-04-23 07:54:00,0.67825,0.67825,0.6782,0.6782,289000001.0
2007-04-23 07:55:00,0.6782,0.6782,0.67815,0.67815,112800000.0
2007-04-23 07:56:00,0.6782,0.6782,0.67815,0.67815,56000000.0
2007-04-23 07:57:00,0.67815,0.67825,0.67815,0.6782,349199999.0
2007-04-23 07:58:00,0.6782,0.67825,0.67815,0.67825,364699994.0
2007-04-23 07:59:00,0.6782,0.6783,0.6782,0.67825,475199998.0
2007-04-23 08:00:00,0.67825,0.67825,0.67815,0.67825,444700001.0
2007-04-23 08:01:00,0.6782,0.6783,0.6782,0.6782,432299994.0
2007-04-23 08:02:00,0.6782,0.6782,0.67815,0.6782,55600000.0
2007-04-23 08:03:00,0.67825,0.67825,0.6782,0.67825,126800000.0
2007-04-23 08:04:00,0.67825,0.6783,0.6782,0.67825,597999997.0
2007-04-23 08:05:00,0.67825,0.6784,0.67825,0.6784,169200000.0
2007-04-23 08:06:00,0.6784,0.6784,0.6784,0.6784,84000000.0
2007-04-23 08:07:00,0.6784,0.67845,0.6784,0.67845,475199996.0
2007-04-23 08:08:00,0.6785,0.6785,0.6785,0.6785,4800000.0
2007-04-23 08:09:00,0.6785,0.6785,0.67835,0.6784,995199996.0
2007-04-23 08:10:00,0.6784,0.6785,0.6784,0.6784,479199991.0
2007-04-23 08:11:00,0.6784,0.6785,0.67835,0.67845,376999997.0
2007-04-23 08:12:00,0.67845,0.67845,0.67825,0.67825,168699997.0
2007-04-23 08:13:00,0.67825,0.6784,0.67825,0.6784,96799998.0
2007-04-23 08:14:00,0.6784,0.6784,0.6783,0.6783,194400000.0
2007-04-23 08:15:00,0.6783,0.67835,0.67825,0.67825,258400003.0
2007-04-23 08:16:00,0.6783,0.6784,0.6783,0.67835,85600001.0
2007-04-23 08:17:00,0.6784,0.6784,0.6783,0.6784,138000002.0
2007-04-23 08:18:00,0.6784,0.6784,0.67835,0.6784,30400000.0
2007-04-23 08:19:00,0.6784,0.6784,0.6784,0.6784,136000000.0
2007-04-23 08:20:00,0.6784,0.6785,0.6784,0.6785,98100000.0
2007-04-23 08:21:00,0.6785,0.67855,0.67845,0.67855,127399998.0
2007-04-23 08:22:00,0.6786,0.6786,0.67855,0.67855,28800000.0
2007-04-23 08:23:00,0.67855,0.6786,0.67845,0.6786,319799998.0
2007-04-23 08:24:00,0.6786,0.67865,0.67855,0.67865,248000000.0
2007-04-23 08:25:00,0.6787,0.6787,0.6786,0.6787,94099998.0
2007-04-23 08:26:00,0.67865,0.6787,0.6786,0.6786,203200000.0
2007-04-23 08:27:00,0.6786,0.6786,0.67855,0.6786,180800000.0
2007-04-23 08:28:00,0.6786,0.67865,0.6786,0.6786,564299996.0
2007-04-23 08:29:00,0.6786,0.6787,0.6786,0.6787,92800000.0
2007-04-23 08:30:00,0.6787,0.6787,0.6786,0.67865,217299997.0
2007-04-23 08:31:00,0.6786,0.6787,0.6786,0.6787,524700003.0
2007-04-23 08:32:00,0.67875,0.6788,0.6787,0.67875,685299999.0
2007-04-23 08:33:00,0.67875,0.67875,0.6787,0.6787,409400002.0
2007-04-23 08:34:00,0.6787,0.67875,0.67865,0.67865,118399998.0
2007-04-23 08:35:00,0.6787,0.67875,0.6787,0.6787,260299999.0
2007-04-23 08:36:00,0.6787,0.6789,0.67865,0.67885,469700001.0
2007-04-23 08:37:00,0.67885,0.67885,0.67875,0.67875,360599997.0
2007-04-23 08:38:00,0.6788,0.6789,0.67875,0.6789,420800002.0
2007-04-23 08:39:00,0.6789,0.6789,0.67865,0.6787,763599999.0
2007-04-23 08:40:00,0.67865,0.6789,0.67865,0.6788,305199998.0
2007-04-23 08:41:00,0.6788,0.67885,0.6787,0.67885,244499997.0
2007-04-23 08:42:00,0.6789,0.6789,0.6788,0.6789,200399997.0
2007-04-23 08:43:00,0.6789,0.6789,0.6788,0.67885,147099999.0
2007-04-23 08:44:00,0.6789,0.6792,0.67885,0.67905,1081799989.0
2007-04-23 08:45:00,0.6791,0.6791,0.6789,0.67895,516099997.0
2007-04-23 08:46:00,0.67895,0.67895,0.6789,0.6789,412199998.0
2007-04-23 08:47:00,0.6789,0.679,0.6789,0.67895,546800001.0
2007-04-23 08:48:00,0.679,0.6796,0.679,0.6792,1437900006.0
2007-04-23 08:49:00,0.67915,0.6793,0.67915,0.67915,2035400007.0
2007-04-23 08:50:00,0.6792,0.6793,0.67905,0.6793,756899999.0
2007-04-23 08:51:00,0.6793,0.6793,0.67925,0.6793,464799999.0
2007-04-23 08:52:00,0.6793,0.67935,0.6792,0.67935,699799994.0
2007-04-23 08:53:00,0.67935,0.67935,0.6793,0.6793,148200000.0
2007-04-23 08:54:00,0.6793,0.6793,0.67915,0.67925,215899999.0
2007-04-23 08:55:00,0.6793,0.6793,0.67915,0.67925,352300000.0
2007-04-23 08:56:00,0.6793,0.6794,0.67925,0.6793,591999998.0
2007-04-23 08:57:00,0.67935,0.6794,0.6793,0.67935,243400000.0
2007-04-23 08:58:00,0.67935,0.67935,0.6792,0.67925,421300001.0
2007-04-23 08:59:00,0.6793,0.6793,0.67915,0.67925,481000006.0
2007-04-23 09:00:00,0.67925,0.67935,0.67925,0.6793,144600000.0
2007-04-23 09:01:00,0.67925,0.67935,0.67925,0.6793,205100000.0
2007-04-23 09:02:00,0.67935,0.67935,0.6792,0.6793,112800000.0
2007-04-23 09:03:00,0.6793,0.6793,0.6792,0.6793,394000003.0
2007-04-23 09:04:00,0.6793,0.6793,0.6792,0.6792,337099998.0
2007-04-23 09:05:00,0.6792,0.6792,0.6792,0.6792,388999996.0
2007-04-23 09:06:00,0.6792,0.6792,0.6791,0.6791,326000000.0
2007-04-23 09:07:00,0.6791,0.6793,0.67905,0.6793,497500007.0
2007-04-23 09:08:00,0.6793,0.6793,0.67915,0.6792,690399998.0
2007-04-23 09:09:00,0.6792,0.6792,0.6791,0.67915,451999998.0
2007-04-23 09:10:00,0.6791,0.6792,0.679,0.679,743900004.0
2007-04-23 09:11:00,0.679,0.6791,0.679,0.67905,790299996.0
2007-04-23 09:12:00,0.67905,0.6791,0.67895,0.679,598099996.0
2007-04-23 09:13:00,0.679,0.679,0.67895,0.67895,516700000.0
2007-04-23 09:14:00,0.679,0.67905,0.67895,0.679,262299996.0
2007-04-23 09:15:00,0.679,0.6791,0.679,0.6791,252899999.0
2007-04-23 09:16:00,0.67905,0.67915,0.67905,0.67915,480000005.0
2007-04-23 09:17:00,0.6791,0.6792,0.67905,0.6791,612999998.0
2007-04-23 09:18:00,0.6791,0.6792,0.67905,0.67905,1003299985.0
2007-04-23 09:19:00,0.67905,0.6792,0.67905,0.6792,1117100005.0
2007-04-23 09:20:00,0.6792,0.6792,0.679,0.67905,483200000.0
2007-04-23 09:21:00,0.6791,0.6791,0.67885,0.6789,963100000.0
2007-04-23 09:22:00,0.6789,0.6789,0.67885,0.6789,291799999.0
2007-04-23 09:23:00,0.67895,0.679,0.67885,0.679,330399999.0
2007-04-23 09:24:00,0.679,0.679,0.67895,0.679,90400000.0
2007-04-23 09:25:00,0.679,0.679,0.67895,0.679,60800000.0
2007-04-23 09:26:00,0.679,0.679,0.6788,0.67885,754499991.0
2007-04-23 09:27:00,0.67885,0.679,0.67875,0.6788,691100008.0
2007-04-23 09:28:00,0.6788,0.67885,0.67875,0.67875,437700005.0
2007-04-23 09:29:00,0.67875,0.67885,0.67875,0.67885,324900002.0
2007-04-23 09:30:00,0.67885,0.67885,0.67835,0.67855,1013499992.0
2007-04-23 09:31:00,0.67855,0.6787,0.67855,0.67855,621999999.0
2007-04-23 09:32:00,0.67855,0.6787,0.67855,0.6787,825000002.0
2007-04-23 09:33:00,0.67865,0.67865,0.67855,0.6786,277900002.0
2007-04-23 09:34:00,0.6786,0.6787,0.67855,0.6787,485700003.0
2007-04-23 09:35:00,0.6787,0.6787,0.67865,0.6787,48800000.0
2007-04-23 09:36:00,0.67865,0.6787,0.6786,0.6786,262800002.0
2007-04-23 09:37:00,0.6786,0.67865,0.67855,0.6786,437600000.0
2007-04-23 09:38:00,0.6786,0.67865,0.67855,0.67855,289700000.0
2007-04-23 09:39:00,0.6786,0.6786,0.67855,0.67855,39200000.0
2007-04-23 09:40:00,0.6786,0.6786,0.67855,0.67855,462099998.0
2007-04-23 09:41:00,0.6786,0.6787,0.6786,0.6787,411199991.0
2007-04-23 09:42:00,0.67865,0.6787,0.67865,0.67865,28000000.0
2007-04-23 09:43:00,0.67865,0.67865,0.6786,0.67865,150000003.0
2007-04-23 09:44:00,0.67865,0.67865,0.67865,0.67865,12000000.0
2007-04-23 09:45:00,0.67865,0.6787,0.6786,0.6787,384800002.0
2007-04-23 09:46:00,0.6787,0.6787,0.6786,0.6787,234000005.0
2007-04-23 09:47:00,0.6787,0.6787,0.67865,0.67865,51400000.0
2007-04-23 09:48:00,0.6787,0.6787,0.67865,0.6787,101400000.0
2007-04-23 09:49:00,0.6787,0.6787,0.67855,0.67855,1166299996.0
2007-04-23 09:50:00,0.67855,0.6786,0.67855,0.67855,164700000.0
2007-04-23 09:51:00,0.67855,0.67865,0.6785,0.67855,1012099994.0
2007-04-23 09:52:00,0.67855,0.6787,0.67855,0.6786,806900011.0
2007-04-23 09:53:00,0.6786,0.67865,0.6786,0.67865,753199995.0
2007-04-23 09:54:00,0.67865,0.67865,0.67855,0.6786,330499992.0
2007-04-23 09:55:00,0.67855,0.6786,0.67845,0.67845,223599998.0
2007-04-23 09:56:00,0.67845,0.6785,0.67835,0.67845,539700004.0
2007-04-23 09:57:00,0.6784,0.6784,0.67825,0.6783,636699999.0
2007-04-23 09:58:00,0.6783,0.6784,0.67825,0.67825,471899999.0
2007-04-23 09:59:00,0.67825,0.6784,0.67815,0.6784,1346299997.0
2007-04-23 10:00:00,0.67835,0.67845,0.6783,0.67835,908999991.0
2007-04-23 10:01:00,0.6784,0.67845,0.67825,0.67835,937899977.0
2007-04-23 10:02:00,0.67835,0.6784,0.67835,0.67835,152500000.0
2007-04-23 10:03:00,0.6784,0.6784,0.67835,0.6784,192399999.0
2007-04-23 10:04:00,0.6784,0.6785,0.6783,0.6785,1498200001.0
2007-04-23 10:05:00,0.6785,0.6785,0.6784,0.6785,808799992.0
2007-04-23 10:06:00,0.6785,0.6785,0.67845,0.6785,100400000.0
2007-04-23 10:07:00,0.6785,0.67865,0.67845,0.6786,1249600003.0
2007-04-23 10:08:00,0.67865,0.6787,0.67845,0.6786,737299995.0
2007-04-23 10:09:00,0.6786,0.6786,0.67855,0.67855,109000000.0
2007-04-23 10:10:00,0.67855,0.6787,0.67855,0.6786,765899991.0
2007-04-23 10:11:00,0.6786,0.67865,0.6786,0.6786,378400002.0
2007-04-23 10:12:00,0.6786,0.6786,0.67855,0.67855,420799994.0
2007-04-23 10:13:00,0.67855,0.6786,0.67855,0.6786,74700002.0
2007-04-23 10:14:00,0.6786,0.6786,0.67855,0.67855,724299998.0
2007-04-23 10:15:00,0.67855,0.6786,0.67855,0.6786,780500001.0
2007-04-23 10:16:00,0.6786,0.6786,0.67845,0.6785,889199998.0
2007-04-23 10:17:00,0.67845,0.6785,0.67835,0.6784,660199992.0
2007-04-23 10:18:00,0.6784,0.6785,0.67835,0.67845,688599996.0
2007-04-23 10:19:00,0.67845,0.6785,0.6784,0.6784,260999995.0
2007-04-23 10:20:00,0.6784,0.6784,0.6784,0.6784,106299999.0
2007-04-23 10:21:00,0.6784,0.6784,0.6784,0.6784,245600000.0
2007-04-23 10:22:00,0.6784,0.6784,0.67835,0.67835,180000000.0
2007-04-23 10:23:00,0.67835,0.6784,0.6783,0.6784,1066899997.0
2007-04-23 10:24:00,0.67835,0.6785,0.67835,0.6785,1221499990.0
2007-04-23 10:25:00,0.6785,0.6785,0.6784,0.6784,1129400006.0
2007-04-23 10:26:00,0.6784,0.6784,0.6783,0.6784,303600002.0
2007-04-23 10:27:00,0.67835,0.6784,0.6783,0.6783,1055500010.0
2007-04-23 10:28:00,0.6783,0.67835,0.67825,0.67825,122600000.0
2007-04-23 10:29:00,0.67825,0.67835,0.67815,0.6782,264300000.0
2007-04-23 10:30:00,0.6782,0.67835,0.6781,0.67835,472800006.0
2007-04-23 10:31:00,0.67835,0.67835,0.6782,0.6783,571199999.0
2007-04-23 10:32:00,0.6783,0.6783,0.6781,0.6781,541000008.0
2007-04-23 10:33:00,0.67815,0.6782,0.6781,0.6782,382200009.0
2007-04-23 10:34:00,0.6782,0.6782,0.67815,0.6782,329499996.0
2007-04-23 10:35:00,0.6782,0.6782,0.6782,0.6782,330400000.0
2007-04-23 10:36:00,0.6782,0.6782,0.6781,0.6781,341100000.0
2007-04-23 10:37:00,0.6781,0.6782,0.67805,0.67805,493700000.0
2007-04-23 10:38:00,0.67805,0.6782,0.67805,0.6782,1147799994.0
2007-04-23 10:39:00,0.6782,0.6783,0.6782,0.6783,551300000.0
2007-04-23 10:40:00,0.6783,0.6783,0.6782,0.6783,196400002.0
2007-04-23 10:41:00,0.6783,0.6783,0.67825,0.6783,14400000.0
2007-04-23 10:42:00,0.6783,0.6783,0.6783,0.6783,656299992.0
2007-04-23 10:43:00,0.67825,0.6783,0.67825,0.6783,377800002.0
2007-04-23 10:44:00,0.6783,0.6783,0.6783,0.6783,253600000.0
2007-04-23 10:45:00,0.6783,0.6783,0.67825,0.67825,555399997.0
2007-04-23 10:46:00,0.67835,0.6784,0.6783,0.67835,240800000.0
2007-04-23 10:47:00,0.67835,0.6784,0.6783,0.6784,64500002.0
2007-04-23 10:48:00,0.6784,0.67855,0.6784,0.6785,571200004.0
2007-04-23 10:49:00,0.6785,0.6785,0.67835,0.67845,307200003.0
2007-04-23 10:50:00,0.67845,0.6785,0.6783,0.6783,502299996.0
2007-04-23 10:51:00,0.67835,0.6784,0.67825,0.6784,545400008.0
2007-04-23 10:52:00,0.6784,0.67845,0.67835,0.67835,293499995.0
2007-04-23 10:53:00,0.6784,0.6784,0.67835,0.6784,713300004.0
2007-04-23 10:54:00,0.6784,0.6784,0.67835,0.67835,487600005.0
2007-04-23 10:55:00,0.6784,0.6784,0.6783,0.6784,417099998.0
2007-04-23 10:56:00,0.6784,0.6784,0.67835,0.67835,261600000.0
2007-04-23 10:57:00,0.67835,0.6784,0.67835,0.67835,310599999.0
2007-04-23 10:58:00,0.67835,0.6784,0.67835,0.6784,333300004.0
2007-04-23 10:59:00,0.6784,0.6785,0.6784,0.67845,417300000.0
2007-04-23 11:00:00,0.6784,0.6785,0.67835,0.6785,309299997.0
2007-04-23 11:01:00,0.67845,0.6785,0.67845,0.67845,50400000.0
2007-04-23 11:02:00,0.67845,0.67855,0.67845,0.6785,855299997.0
2007-04-23 11:03:00,0.6785,0.6785,0.67845,0.6785,426400000.0
2007-04-23 11:04:00,0.6785,0.6785,0.67845,0.67845,129600000.0
2007-04-23 11:05:00,0.6785,0.6785,0.6783,0.6783,474899999.0
2007-04-23 11:06:00,0.6783,0.6784,0.6783,0.67835,551800006.0
2007-04-23 11:07:00,0.67835,0.6785,0.6783,0.67845,376700000.0
2007-04-23 11:08:00,0.6784,0.6784,0.6784,0.6784,272000000.0
2007-04-23 11:09:00,0.6784,0.67845,0.6784,0.6784,222299998.0
2007-04-23 11:10:00,0.6784,0.6784,0.67835,0.6784,249300002.0
2007-04-23 11:11:00,0.6784,0.6785,0.67835,0.67835,864400017.0
2007-04-23 11:12:00,0.6784,0.67845,0.67835,0.6784,393600001.0
2007-04-23 11:13:00,0.6784,0.6784,0.67835,0.6784,295300000.0
2007-04-23 11:14:00,0.67835,0.6784,0.67835,0.6784,54200000.0
2007-04-23 11:15:00,0.6784,0.6784,0.6784,0.6784,12000000.0
2007-04-23 11:16:00,0.6784,0.6784,0.67825,0.67825,716299997.0
2007-04-23 11:17:00,0.6783,0.6783,0.6782,0.6783,206899999.0
2007-04-23 11:18:00,0.6783,0.6784,0.67825,0.6783,331400002.0
2007-04-23 11:19:00,0.6783,0.6784,0.6783,0.67835,523299999.0
2007-04-23 11:20:00,0.67835,0.6784,0.67835,0.6784,333900000.0
2007-04-23 11:21:00,0.6784,0.6785,0.6784,0.67845,573800001.0
2007-04-23 11:22:00,0.6785,0.6786,0.6784,0.6785,648300006.0
2007-04-23 11:23:00,0.6785,0.67855,0.67845,0.67855,504650001.0
2007-04-23 11:24:00,0.67855,0.67855,0.67835,0.6784,606599999.0
2007-04-23 11:25:00,0.6784,0.6785,0.6784,0.6785,243600003.0
2007-04-23 11:26:00,0.67855,0.67855,0.6784,0.67845,304499996.0
2007-04-23 11:27:00,0.67845,0.67845,0.67835,0.67835,321900004.0
2007-04-23 11:28:00,0.6784,0.6784,0.67835,0.6784,186100001.0
2007-04-23 11:29:00,0.6784,0.6784,0.6784,0.6784,187200000.0
2007-04-23 11:30:00,0.6784,0.6786,0.6784,0.6786,732900001.0
2007-04-23 11:31:00,0.6786,0.6786,0.6785,0.67855,255000002.0
2007-04-23 11:32:00,0.67855,0.6786,0.67845,0.6786,217100002.0
2007-04-23 11:33:00,0.67855,0.6786,0.67845,0.67845,373700000.0
2007-04-23 11:34:00,0.6785,0.67855,0.6785,0.6785,382099995.0
2007-04-23 11:35:00,0.6785,0.6785,0.6785,0.6785,481199999.0
2007-04-23 11:36:00,0.6785,0.6785,0.67845,0.6785,188000000.0
2007-04-23 11:37:00,0.6785,0.6785,0.67845,0.6785,36000000.0
2007-04-23 11:38:00,0.6783,0.6784,0.67829,0.67836,1479500002.0
2007-04-23 11:39:00,0.67845,0.6785,0.6784,0.6784,155200002.0
2007-04-23 11:40:00,0.6784,0.6784,0.67835,0.6784,72800000.0
2007-04-23 11:41:00,0.6784,0.6784,0.67825,0.6783,242999998.0
2007-04-23 11:42:00,0.6783,0.6784,0.6783,0.6783,562199993.0
2007-04-23 11:43:00,0.67835,0.67835,0.6783,0.6783,233099998.0
2007-04-23 11:44:00,0.67835,0.67835,0.6783,0.67835,127300002.0
2007-04-23 11:45:00,0.67835,0.6784,0.67835,0.6784,59800000.0
2007-04-23 11:46:00,0.6784,0.6784,0.6783,0.6783,143400002.0
2007-04-23 11:47:00,0.6783,0.67835,0.67825,0.67835,109100004.0
2007-04-23 11:48:00,0.67835,0.67835,0.6783,0.6783,27600000.0
2007-04-23 11:49:00,0.6783,0.6783,0.67825,0.6783,135099999.0
2007-04-23 11:50:00,0.6783,0.6783,0.6782,0.6783,433300001.0
2007-04-23 11:51:00,0.6783,0.6783,0.67825,0.6783,56000000.0
2007-04-23 11:52:00,0.67825,0.6783,0.67825,0.67825,40800000.0
2007-04-23 11:53:00,0.67825,0.6783,0.67815,0.67815,320799994.0
2007-04-23 11:54:00,0.6782,0.67825,0.67815,0.67825,1154100004.0
2007-04-23 11:55:00,0.6783,0.6783,0.6782,0.6782,281000004.0
2007-04-23 11:56:00,0.6782,0.6782,0.67815,0.67815,863899989.0
2007-04-23 11:57:00,0.67815,0.6782,0.67815,0.6782,352800000.0
2007-04-23 11:58:00,0.6782,0.6782,0.6782,0.6782,184800000.0
2007-04-23 11:59:00,0.6782,0.6782,0.6781,0.6781,104599998.0
2007-04-23 12:00:00,0.67815,0.6782,0.678,0.6782,1044799994.0
2007-04-23 12:01:00,0.6782,0.6782,0.67795,0.67795,794099993.0
2007-04-23 12:02:00,0.678,0.6781,0.67785,0.6781,1102400005.0
2007-04-23 12:03:00,0.6781,0.6781,0.67805,0.6781,116800000.0
2007-04-23 12:04:00,0.6781,0.67815,0.67805,0.6781,733699996.0
2007-04-23 12:05:00,0.6781,0.6781,0.678,0.678,660000001.0
2007-04-23 12:06:00,0.678,0.6781,0.678,0.67805,730399992.0
2007-04-23 12:07:00,0.67805,0.6781,0.67805,0.67805,100900002.0
2007-04-23 12:08:00,0.67805,0.6781,0.67805,0.6781,903399999.0
2007-04-23 12:09:00,0.67815,0.6782,0.6781,0.6782,380599998.0
2007-04-23 12:10:00,0.6782,0.67825,0.67795,0.6781,842300000.0
2007-04-23 12:11:00,0.6781,0.6782,0.6781,0.6781,374099999.0
2007-04-23 12:12:00,0.6781,0.67815,0.6781,0.6781,239699999.0
2007-04-23 12:13:00,0.6781,0.6781,0.6781,0.6781,57600000.0
2007-04-23 12:14:00,0.67815,0.6782,0.6781,0.6782,116000000.0
2007-04-23 12:15:00,0.6782,0.6782,0.67805,0.6781,780500001.0
2007-04-23 12:16:00,0.67815,0.67815,0.678,0.678,198599998.0
2007-04-23 12:17:00,0.678,0.6781,0.678,0.6781,527099993.0
2007-04-23 12:18:00,0.6781,0.6781,0.67805,0.67805,38900000.0
2007-04-23 12:19:00,0.6781,0.6781,0.67795,0.678,1067900009.0
2007-04-23 12:20:00,0.67795,0.678,0.6779,0.67795,1012100002.0
2007-04-23 12:21:00,0.678,0.678,0.6779,0.67795,267000001.0
2007-04-23 12:22:00,0.678,0.678,0.6779,0.6779,288799999.0
2007-04-23 12:23:00,0.6779,0.67795,0.6779,0.67795,137999996.0
2007-04-23 12:24:00,0.67795,0.678,0.6779,0.67795,188600004.0
2007-04-23 12:25:00,0.67795,0.67795,0.6778,0.6779,282199996.0
2007-04-23 12:26:00,0.6779,0.678,0.67785,0.678,242900000.0
2007-04-23 12:27:00,0.67795,0.678,0.6779,0.6779,103900000.0
2007-04-23 12:28:00,0.6779,0.67795,0.67785,0.67785,308100006.0
2007-04-23 12:29:00,0.6779,0.678,0.67775,0.67775,967399993.0
2007-04-23 12:30:00,0.67775,0.6779,0.67765,0.6778,922400004.0
2007-04-23 12:31:00,0.6778,0.6779,0.6778,0.67785,212600002.0
2007-04-23 12:32:00,0.67785,0.6779,0.6778,0.6779,653099996.0
2007-04-23 12:33:00,0.67785,0.6779,0.67785,0.6779,351199996.0
2007-04-23 12:34:00,0.6779,0.6779,0.6778,0.6779,521300007.0
2007-04-23 12:35:00,0.6779,0.6779,0.6779,0.6779,419699995.0
2007-04-23 12:36:00,0.67785,0.6779,0.67785,0.6779,468600001.0
2007-04-23 12:37:00,0.6779,0.6779,0.6777,0.6777,334299999.0
2007-04-23 12:38:00,0.6777,0.67775,0.67765,0.67775,279999995.0
2007-04-23 12:39:00,0.6777,0.6778,0.6777,0.6778,440999990.0
2007-04-23 12:40:00,0.6778,0.6779,0.67775,0.67775,1016400004.0
2007-04-23 12:41:00,0.6778,0.67785,0.6777,0.67775,767299996.0
2007-04-23 12:42:00,0.67775,0.67775,0.67765,0.6777,451600001.0
2007-04-23 12:43:00,0.6777,0.6777,0.67755,0.6776,819299996.0
2007-04-23 12:44:00,0.6776,0.67765,0.6776,0.6776,520799999.0
2007-04-23 12:45:00,0.6776,0.6777,0.6776,0.6776,559899994.0
2007-04-23 12:46:00,0.6776,0.6776,0.67755,0.6776,446400008.0
2007-04-23 12:47:00,0.6776,0.67765,0.6776,0.6776,722399997.0
2007-04-23 12:48:00,0.6776,0.6777,0.6776,0.67765,530800004.0
2007-04-23 12:49:00,0.67765,0.67765,0.6776,0.6776,220400007.0
2007-04-23 12:50:00,0.6776,0.6777,0.6776,0.6776,461300006.0
2007-04-23 12:51:00,0.6776,0.6777,0.6776,0.67765,303899998.0
2007-04-23 12:52:00,0.6777,0.6777,0.6776,0.6776,35200001.0
2007-04-23 12:53:00,0.6776,0.6776,0.67755,0.6776,551700000.0
2007-04-23 12:54:00,0.6776,0.67765,0.67755,0.6776,423300002.0
2007-04-23 12:55:00,0.6776,0.6776,0.6775,0.6775,1002699991.0
2007-04-23 12:56:00,0.6775,0.6776,0.6775,0.6776,445299997.0
2007-04-23 12:57:00,0.6776,0.6776,0.6774,0.6774,866100003.0
2007-04-23 12:58:00,0.6774,0.6775,0.6774,0.67745,991199993.0
2007-04-23 12:59:00,0.6775,0.6775,0.67735,0.67745,1532999990.0
2007-04-23 13:00:00,0.6774,0.6775,0.67735,0.67745,1673400008.0
2007-04-23 13:01:00,0.6774,0.6775,0.67735,0.6775,634399997.0
2007-04-23 13:02:00,0.6775,0.6775,0.6774,0.67745,200700001.0
2007-04-23 13:03:00,0.67745,0.6775,0.67745,0.6775,129600001.0
2007-04-23 13:04:00,0.6775,0.6775,0.6774,0.6775,256799999.0
2007-04-23 13:05:00,0.6775,0.6775,0.67745,0.67745,163200000.0
2007-04-23 13:06:00,0.67745,0.6775,0.67745,0.6775,580200004.0
2007-04-23 13:07:00,0.6775,0.67755,0.67745,0.6775,428400001.0
2007-04-23 13:08:00,0.6775,0.6775,0.67745,0.67745,274500002.0
2007-04-23 13:09:00,0.6775,0.67755,0.67745,0.67755,175800001.0
2007-04-23 13:10:00,0.67755,0.6779,0.6775,0.67775,860100008.0
2007-04-23 13:11:00,0.67785,0.67785,0.6777,0.67775,808899993.0
2007-04-23 13:12:00,0.67775,0.67775,0.6777,0.6777,151800001.0
2007-04-23 13:13:00,0.6777,0.6777,0.67765,0.6777,501499991.0
2007-04-23 13:14:00,0.6777,0.6778,0.67765,0.6777,243300005.0
2007-04-23 13:15:00,0.67775,0.6778,0.67765,0.67765,419400010.0
2007-04-23 13:16:00,0.67765,0.6778,0.67765,0.67775,278200000.0
2007-04-23 13:17:00,0.67775,0.6779,0.67775,0.6779,1009200007.0
2007-04-23 13:18:00,0.6779,0.6779,0.6778,0.6779,220599997.0
2007-04-23 13:19:00,0.6779,0.6779,0.67775,0.67775,738399999.0
2007-04-23 13:20:00,0.6778,0.6779,0.6778,0.6779,192699999.0
2007-04-23 13:21:00,0.67785,0.6779,0.67785,0.6779,132200000.0
2007-04-23 13:22:00,0.6779,0.6779,0.67785,0.67785,65800000.0
2007-04-23 13:23:00,0.6779,0.6779,0.6779,0.6779,152800000.0
2007-04-23 13:24:00,0.6779,0.6779,0.6778,0.6779,300999999.0
2007-04-23 13:25:00,0.67785,0.6779,0.6778,0.67785,955999995.0
2007-04-23 13:26:00,0.6779,0.6779,0.6778,0.6779,172399999.0
2007-04-23 13:27:00,0.6779,0.6779,0.67785,0.67785,220900001.0
2007-04-23 13:28:00,0.67785,0.67795,0.67785,0.67785,729399989.0
2007-04-23 13:29:00,0.67785,0.67795,0.67785,0.6779,380199998.0
2007-04-23 13:30:00,0.6779,0.6779,0.6778,0.6778,246600000.0
2007-04-23 13:31:00,0.6778,0.6778,0.6778,0.6778,156099999.0
2007-04-23 13:32:00,0.6778,0.678,0.6778,0.6778,615500003.0
2007-04-23 13:33:00,0.6778,0.6778,0.6778,0.6778,276999999.0
2007-04-23 13:34:00,0.6778,0.6778,0.67775,0.6778,220999999.0
2007-04-23 13:35:00,0.6778,0.6779,0.67775,0.67775,730200004.0
2007-04-23 13:36:00,0.67775,0.6779,0.67775,0.6779,683200008.0
2007-04-23 13:37:00,0.6779,0.6779,0.6779,0.6779,106700001.0
2007-04-23 13:38:00,0.6779,0.6779,0.67785,0.6779,361100000.0
2007-04-23 13:39:00,0.6779,0.678,0.6779,0.6779,93600000.0
2007-04-23 13:40:00,0.6779,0.6779,0.67775,0.67775,224599999.0
2007-04-23 13:41:00,0.6778,0.6778,0.67765,0.6778,772600005.0
2007-04-23 13:42:00,0.6778,0.6778,0.67765,0.6778,642599989.0
2007-04-23 13:43:00,0.6778,0.6778,0.6777,0.6777,167500000.0
2007-04-23 13:44:00,0.67775,0.67775,0.67765,0.67775,583600002.0
2007-04-23 13:45:00,0.6778,0.6778,0.67775,0.6778,111800000.0
2007-04-23 13:46:00,0.6778,0.6778,0.6777,0.6777,384600002.0
2007-04-23 13:47:00,0.6777,0.67775,0.67755,0.67765,1869500004.0
2007-04-23 13:48:00,0.67765,0.6777,0.6776,0.6777,1497100003.0
2007-04-23 13:49:00,0.6777,0.67775,0.67765,0.67775,1153200003.0
2007-04-23 13:50:00,0.67775,0.67775,0.6777,0.6777,462299994.0
2007-04-23 13:51:00,0.6777,0.6779,0.6777,0.6778,466999997.0
2007-04-23 13:52:00,0.6778,0.6778,0.67775,0.67775,342100007.0
2007-04-23 13:53:00,0.6778,0.6779,0.6778,0.6779,144499995.0
2007-04-23 13:54:00,0.6779,0.6779,0.67775,0.6779,434200007.0
2007-04-23 13:55:00,0.67785,0.6779,0.67785,0.6779,314300002.0
2007-04-23 13:56:00,0.6779,0.678,0.67785,0.67795,1241400003.0
2007-04-23 13:57:00,0.6779,0.67795,0.6778,0.6779,280000001.0
2007-04-23 13:58:00,0.6779,0.6779,0.6779,0.6779,140000000.0
2007-04-23 13:59:00,0.6779,0.6779,0.6779,0.6779,61600000.0
2007-04-23 14:00:00,0.6779,0.6779,0.6778,0.6779,401000001.0
2007-04-23 14:01:00,0.6779,0.678,0.67785,0.678,280999999.0
2007-04-23 14:02:00,0.67795,0.67795,0.67785,0.67785,293299995.0
2007-04-23 14:03:00,0.6779,0.6779,0.67785,0.6779,92000000.0
2007-04-23 14:04:00,0.6779,0.678,0.67785,0.67795,122400001.0
2007-04-23 14:05:00,0.6779,0.6779,0.6779,0.6779,116000001.0
2007-04-23 14:06:00,0.6779,0.6779,0.6779,0.6779,44200001.0
2007-04-23 14:07:00,0.6779,0.6779,0.6779,0.6779,365800001.0
2007-04-23 14:08:00,0.6779,0.6779,0.6779,0.6779,212000000.0
2007-04-23 14:09:00,0.6779,0.6779,0.6779,0.6779,24000000.0
2007-04-23 14:10:00,0.6779,0.6779,0.6779,0.6779,281599995.0
2007-04-23 14:11:00,0.6779,0.67795,0.6779,0.6779,121400000.0
2007-04-23 14:12:00,0.6779,0.678,0.67785,0.67795,451600003.0
2007-04-23 14:13:00,0.67795,0.678,0.67795,0.67795,218200000.0
2007-04-23 14:14:00,0.678,0.678,0.67785,0.678,179200001.0
2007-04-23 14:15:00,0.678,0.678,0.67795,0.67795,44000000.0
2007-04-23 14:16:00,0.67795,0.67805,0.67795,0.67795,191100000.0
2007-04-23 14:17:00,0.67795,0.678,0.67795,0.678,68200000.0
2007-04-23 14:18:00,0.678,0.678,0.678,0.678,42400000.0
2007-04-23 14:19:00,0.678,0.678,0.6779,0.6779,362499996.0
2007-04-23 14:20:00,0.67785,0.6779,0.67785,0.6779,265600002.0
2007-04-23 14:21:00,0.6779,0.6779,0.67785,0.67785,41600000.0
2007-04-23 14:22:00,0.6779,0.6779,0.6779,0.6779,28000000.0
2007-04-23 14:23:00,0.6779,0.6779,0.6778,0.67785,114199999.0
2007-04-23 14:24:00,0.67785,0.67785,0.67775,0.6778,152299999.0
2007-04-23 14:25:00,0.6778,0.67785,0.67775,0.6778,455500001.0
2007-04-23 14:26:00,0.6778,0.6779,0.67775,0.67775,657300010.0
2007-04-23 14:27:00,0.67775,0.67785,0.67775,0.67775,314399992.0
2007-04-23 14:28:00,0.6778,0.6778,0.6777,0.6777,529200008.0
2007-04-23 14:29:00,0.6777,0.6778,0.67765,0.67775,1141299983.0
2007-04-23 14:30:00,0.6778,0.6778,0.67775,0.67775,71400000.0
2007-04-23 14:31:00,0.67775,0.6778,0.6777,0.6778,451400000.0
2007-04-23 14:32:00,0.6778,0.6778,0.6778,0.6778,108599998.0
2007-04-23 14:33:00,0.6778,0.6778,0.6778,0.6778,86400000.0
2007-04-23 14:34:00,0.6778,0.6778,0.67775,0.67775,229899998.0
2007-04-23 14:35:00,0.6778,0.6778,0.67775,0.6778,48000000.0
2007-04-23 14:36:00,0.6778,0.6778,0.6777,0.6777,527599998.0
2007-04-23 14:37:00,0.6777,0.6777,0.67765,0.67765,296299994.0
2007-04-23 14:38:00,0.67765,0.6778,0.67765,0.6778,109100000.0
2007-04-23 14:39:00,0.67775,0.67775,0.6776,0.6777,436800004.0
2007-04-23 14:40:00,0.6777,0.6777,0.67765,0.6777,399099999.0
2007-04-23 14:41:00,0.6777,0.6777,0.67755,0.6777,245000004.0
2007-04-23 14:42:00,0.6777,0.67775,0.67765,0.6777,332400003.0
2007-04-23 14:43:00,0.6777,0.6777,0.6777,0.6777,140699999.0
2007-04-23 14:44:00,0.6777,0.6777,0.67765,0.6777,78400000.0
2007-04-23 14:45:00,0.67765,0.6777,0.67765,0.6777,103900000.0
2007-04-23 14:46:00,0.6777,0.6777,0.67765,0.6777,671799990.0
2007-04-23 14:47:00,0.67765,0.6777,0.67765,0.6777,974899997.0
2007-04-23 14:48:00,0.6777,0.6778,0.67765,0.6777,1170099991.0
2007-04-23 14:49:00,0.6777,0.6778,0.67765,0.67775,331500002.0
2007-04-23 14:50:00,0.6778,0.6778,0.6778,0.6778,232799999.0
2007-04-23 14:51:00,0.6778,0.6778,0.67775,0.67775,149700000.0
2007-04-23 14:52:00,0.6778,0.6778,0.67775,0.67775,215899995.0
2007-04-23 14:53:00,0.6778,0.6778,0.6777,0.6778,153499999.0
2007-04-23 14:54:00,0.6778,0.6778,0.6777,0.6778,260000005.0
2007-04-23 14:55:00,0.6778,0.6779,0.6778,0.6779,600699988.0
2007-04-23 14:56:00,0.6779,0.678,0.67785,0.678,801600011.0
2007-04-23 14:57:00,0.678,0.678,0.67795,0.678,623400010.0
2007-04-23 14:58:00,0.67805,0.6781,0.678,0.67805,302799997.0
2007-04-23 14:59:00,0.6781,0.67815,0.6781,0.67815,441799999.0
2007-04-23 15:00:00,0.67815,0.6782,0.6781,0.67815,479100008.0
2007-04-23 15:01:00,0.67815,0.67815,0.67795,0.678,166099997.0
2007-04-23 15:02:00,0.678,0.6781,0.67795,0.67805,1315400007.0
2007-04-23 15:03:00,0.67805,0.6781,0.678,0.678,520999990.0
2007-04-23 15:04:00,0.678,0.67805,0.67795,0.67805,1237100009.0
2007-04-23 15:05:00,0.67805,0.6781,0.678,0.67805,1144200006.0
2007-04-23 15:06:00,0.678,0.6781,0.678,0.6781,201500000.0
2007-04-23 15:07:00,0.6781,0.6781,0.67805,0.6781,116000000.0
2007-04-23 15:08:00,0.6781,0.6781,0.678,0.678,744200004.0
2007-04-23 15:09:00,0.678,0.678,0.67795,0.67795,244800000.0
2007-04-23 15:10:00,0.67795,0.678,0.67785,0.67795,730000001.0
2007-04-23 15:11:00,0.6779,0.678,0.6779,0.6779,420299993.0
2007-04-23 15:12:00,0.67785,0.67795,0.67785,0.67785,602999999.0
2007-04-23 15:13:00,0.67785,0.6779,0.67775,0.67785,711300002.0
2007-04-23 15:14:00,0.6778,0.6779,0.67775,0.67785,1089300014.0
2007-04-23 15:15:00,0.6778,0.67785,0.6778,0.6778,1105000011.0
2007-04-23 15:16:00,0.6778,0.6778,0.6778,0.6778,955699998.0
2007-04-23 15:17:00,0.6778,0.6779,0.6778,0.6779,697699993.0
2007-04-23 15:18:00,0.6779,0.6779,0.67785,0.6779,37600000.0
2007-04-23 15:19:00,0.6779,0.6779,0.6779,0.6779,2400000.0
2007-04-23 15:20:00,0.6779,0.6779,0.67785,0.6779,525400001.0
2007-04-23 15:21:00,0.6779,0.678,0.67785,0.67795,1561300007.0
2007-04-23 15:22:00,0.67795,0.67795,0.6779,0.67795,1767899996.0
2007-04-23 15:23:00,0.67795,0.678,0.6779,0.67795,596699990.0
2007-04-23 15:24:00,0.67795,0.678,0.6779,0.67795,663099995.0
2007-04-23 15:25:00,0.6779,0.67805,0.6779,0.67805,1351099981.0
2007-04-23 15:26:00,0.678,0.67805,0.678,0.678,985700012.0
2007-04-23 15:27:00,0.678,0.678,0.678,0.678,602700005.0
2007-04-23 15:28:00,0.678,0.6781,0.678,0.6781,606500005.0
2007-04-23 15:29:00,0.6781,0.6781,0.678,0.678,291300007.0
2007-04-23 15:30:00,0.67805,0.6781,0.67805,0.67805,1178900011.0
2007-04-23 15:31:00,0.67805,0.6781,0.6778,0.6778,1650699999.0
2007-04-23 15:32:00,0.6777,0.6779,0.6777,0.6778,1214999998.0
2007-04-23 15:33:00,0.6779,0.6779,0.6778,0.6779,1214999998.0
2007-04-23 15:34:00,0.6779,0.6779,0.6777,0.6777,1214999998.0
2007-04-23 15:35:00,0.67775,0.6778,0.6777,0.67775,718899998.0
2007-04-23 15:36:00,0.6778,0.6778,0.67775,0.6778,267200000.0
2007-04-23 15:37:00,0.6778,0.6778,0.6776,0.6776,1432800000.0
2007-04-23 15:38:00,0.6776,0.67765,0.67755,0.67755,1367899998.0
2007-04-23 15:39:00,0.67755,0.6777,0.67755,0.6777,907899996.0
2007-04-23 15:40:00,0.6777,0.6777,0.67765,0.6777,668900015.0
2007-04-23 15:41:00,0.6777,0.6777,0.6776,0.67765,1253999996.0
2007-04-23 15:42:00,0.67765,0.6777,0.6776,0.6777,836700005.0
2007-04-23 15:43:00,0.6777,0.6777,0.67765,0.6777,484300000.0
2007-04-23 15:44:00,0.6777,0.6778,0.6777,0.6777,1057200009.0
2007-04-23 15:45:00,0.6777,0.6777,0.67755,0.6777,1465700006.0
2007-04-23 15:46:00,0.6777,0.67775,0.67765,0.6777,1267499985.0
2007-04-23 15:47:00,0.67775,0.6778,0.67775,0.67775,147200000.0
2007-04-23 15:48:00,0.6778,0.6778,0.67775,0.6778,339100000.0
2007-04-23 15:49:00,0.67775,0.6778,0.67775,0.6778,189600000.0
2007-04-23 15:50:00,0.6778,0.6778,0.6778,0.6778,101900000.0
2007-04-23 15:51:00,0.6778,0.6778,0.6777,0.67775,274499996.0
2007-04-23 15:52:00,0.67775,0.6778,0.6777,0.67775,499200003.0
2007-04-23 15:53:00,0.6778,0.6778,0.67775,0.67775,241200000.0
2007-04-23 15:54:00,0.67775,0.67785,0.6777,0.6778,1252499999.0
2007-04-23 15:55:00,0.6778,0.67785,0.6777,0.6778,964799994.0
2007-04-23 15:56:00,0.67775,0.67785,0.67775,0.6778,1073199999.0
2007-04-23 15:57:00,0.6778,0.67785,0.67775,0.6778,1903099990.0
2007-04-23 15:58:00,0.6778,0.67785,0.67775,0.6778,1148799997.0
2007-04-23 15:59:00,0.6778,0.6779,0.6778,0.6779,1117100001.0
2007-04-23 16:00:00,0.67785,0.678,0.67785,0.67795,1148600015.0
2007-04-23 16:01:00,0.67795,0.678,0.6779,0.6779,534399999.0
2007-04-23 16:02:00,0.6779,0.6779,0.67785,0.6779,180800000.0
2007-04-23 16:03:00,0.6779,0.67795,0.67785,0.6779,548000000.0
2007-04-23 16:04:00,0.6779,0.6779,0.67785,0.67785,381900002.0
2007-04-23 16:05:00,0.6779,0.6779,0.67785,0.67785,263600006.0
2007-04-23 16:06:00,0.6779,0.67795,0.6779,0.6779,123200000.0
2007-04-23 16:07:00,0.6779,0.67795,0.67785,0.67795,1220599988.0
2007-04-23 16:08:00,0.6779,0.67795,0.6779,0.67795,401399997.0
2007-04-23 16:09:00,0.67795,0.678,0.67795,0.678,117600000.0
2007-04-23 16:10:00,0.678,0.67805,0.67795,0.678,879699999.0
2007-04-23 16:11:00,0.678,0.67805,0.6779,0.67795,1068000001.0
2007-04-23 16:12:00,0.678,0.678,0.67795,0.678,145600000.0
2007-04-23 16:13:00,0.678,0.67805,0.67795,0.678,713800008.0
2007-04-23 16:14:00,0.678,0.678,0.6779,0.6779,671600002.0
2007-04-23 16:15:00,0.67795,0.67795,0.67785,0.67795,222200001.0
2007-04-23 16:16:00,0.678,0.678,0.678,0.678,212000000.0
2007-04-23 16:17:00,0.678,0.678,0.67795,0.67795,218400000.0
2007-04-23 16:18:00,0.67795,0.678,0.6779,0.678,239199999.0
2007-04-23 16:19:00,0.678,0.678,0.67795,0.67795,113799998.0
2007-04-23 16:20:00,0.67795,0.67795,0.6779,0.67795,587099999.0
2007-04-23 16:21:00,0.67795,0.678,0.6779,0.678,499800003.0
2007-04-23 16:22:00,0.678,0.6781,0.6779,0.6779,862400006.0
2007-04-23 16:23:00,0.6779,0.67795,0.67785,0.6779,1024099991.0
2007-04-23 16:24:00,0.6779,0.678,0.67785,0.6779,475900000.0
2007-04-23 16:25:00,0.6779,0.678,0.6779,0.678,695800001.0
2007-04-23 16:26:00,0.678,0.67805,0.678,0.67805,426999990.0
2007-04-23 16:27:00,0.678,0.67805,0.67795,0.678,511100001.0
2007-04-23 16:28:00,0.678,0.67805,0.67795,0.678,987700002.0
2007-04-23 16:29:00,0.678,0.6781,0.678,0.67805,911999995.0
2007-04-23 16:30:00,0.6781,0.6781,0.67805,0.6781,220100000.0
2007-04-23 16:31:00,0.6781,0.6781,0.67795,0.67805,279200003.0
2007-04-23 16:32:00,0.67805,0.6781,0.67805,0.6781,100000000.0
2007-04-23 16:33:00,0.6781,0.6781,0.678,0.678,431000002.0
2007-04-23 16:34:00,0.678,0.67805,0.678,0.67805,227700000.0
2007-04-23 16:35:00,0.6781,0.6781,0.67805,0.6781,150400000.0
2007-04-23 16:36:00,0.6781,0.6781,0.67805,0.6781,108800000.0
2007-04-23 16:37:00,0.6781,0.6781,0.6781,0.6781,442400002.0
2007-04-23 16:38:00,0.6781,0.67815,0.6781,0.67815,935100009.0
2007-04-23 16:39:00,0.67815,0.6782,0.6781,0.67815,444499996.0
2007-04-23 16:40:00,0.67815,0.6783,0.6781,0.67825,729800012.0
2007-04-23 16:41:00,0.67825,0.6783,0.6782,0.67825,583399998.0
2007-04-23 16:42:00,0.67825,0.67825,0.67815,0.6782,810399991.0
2007-04-23 16:43:00,0.6782,0.67825,0.6782,0.67825,930199988.0
2007-04-23 16:44:00,0.67825,0.6783,0.67825,0.6783,121600000.0
2007-04-23 16:45:00,0.6783,0.6783,0.6782,0.67825,599600003.0
2007-04-23 16:46:00,0.67825,0.67825,0.6782,0.6782,549899984.0
2007-04-23 16:47:00,0.6782,0.6782,0.67815,0.6782,541199991.0
2007-04-23 16:48:00,0.6782,0.67825,0.67815,0.6782,597399999.0
2007-04-23 16:49:00,0.6782,0.67825,0.6782,0.67825,767799998.0
2007-04-23 16:50:00,0.67825,0.6783,0.67815,0.6783,559200006.0
2007-04-23 16:51:00,0.6783,0.6783,0.6782,0.6783,320900004.0
2007-04-23 16:52:00,0.6783,0.6783,0.67815,0.67825,804900003.0
2007-04-23 16:53:00,0.67825,0.67825,0.67815,0.67815,472900000.0
2007-04-23 16:54:00,0.6782,0.6782,0.6782,0.6782,175200000.0
2007-04-23 16:55:00,0.6782,0.67825,0.6782,0.6782,494399997.0
2007-04-23 16:56:00,0.6782,0.6782,0.6781,0.67815,397099998.0
2007-04-23 16:57:00,0.67815,0.6782,0.6781,0.67815,648399995.0
2007-04-23 16:58:00,0.67815,0.67815,0.6781,0.67815,200800001.0
2007-04-23 16:59:00,0.67815,0.6782,0.6781,0.6781,553000001.0
2007-04-23 17:00:00,0.6781,0.6782,0.67805,0.67815,1245499997.0
2007-04-23 17:01:00,0.67815,0.6782,0.67815,0.6782,273700000.0
2007-04-23 17:02:00,0.6782,0.6782,0.67805,0.6782,988099993.0
2007-04-23 17:03:00,0.6782,0.6782,0.6781,0.67815,424599999.0
2007-04-23 17:04:00,0.6781,0.67815,0.6781,0.67815,541600000.0
2007-04-23 17:05:00,0.67815,0.6782,0.6781,0.6782,290699999.0
2007-04-23 17:06:00,0.67815,0.6782,0.67805,0.67805,771899996.0
2007-04-23 17:07:00,0.67805,0.6782,0.67805,0.6782,510200005.0
2007-04-23 17:08:00,0.6782,0.6782,0.67815,0.67815,180800000.0
2007-04-23 17:09:00,0.67815,0.6782,0.67815,0.6782,135400000.0
2007-04-23 17:10:00,0.67815,0.6782,0.6781,0.6781,359899996.0
2007-04-23 17:11:00,0.67815,0.67815,0.67785,0.67785,500999999.0
2007-04-23 17:12:00,0.67785,0.6779,0.67775,0.67785,1527200004.0
2007-04-23 17:13:00,0.67785,0.6779,0.67785,0.67785,387399997.0
2007-04-23 17:14:00,0.67785,0.6779,0.67775,0.6779,1287499996.0
2007-04-23 17:15:00,0.6779,0.6779,0.67785,0.67785,243700000.0
2007-04-23 17:16:00,0.6778,0.6779,0.6778,0.6779,823200000.0
2007-04-23 17:17:00,0.6779,0.6779,0.67785,0.67785,157600000.0
2007-04-23 17:18:00,0.67785,0.6779,0.6778,0.6779,294000003.0
2007-04-23 17:19:00,0.6779,0.67795,0.6779,0.6779,427199998.0
2007-04-23 17:20:00,0.6779,0.67795,0.6779,0.67795,646899999.0
2007-04-23 17:21:00,0.67795,0.67795,0.67785,0.67785,1256799983.0
2007-04-23 17:22:00,0.6779,0.67795,0.67785,0.6779,1143000000.0
2007-04-23 17:23:00,0.6779,0.6779,0.67785,0.6779,1764900013.0
2007-04-23 17:24:00,0.6779,0.678,0.6779,0.67795,563100005.0
2007-04-23 17:25:00,0.67795,0.678,0.6779,0.678,352399999.0
2007-04-23 17:26:00,0.678,0.67805,0.67795,0.678,510799997.0
2007-04-23 17:27:00,0.678,0.678,0.67795,0.678,603900000.0
2007-04-23 17:28:00,0.67805,0.67805,0.678,0.678,599900001.0
2007-04-23 17:29:00,0.678,0.678,0.67795,0.678,222400000.0
2007-04-23 17:30:00,0.678,0.678,0.67795,0.678,181600000.0
2007-04-23 17:31:00,0.678,0.678,0.6778,0.6778,524600001.0
2007-04-23 17:32:00,0.6778,0.6779,0.6778,0.67785,846699993.0
2007-04-23 17:33:00,0.67785,0.67795,0.67785,0.6779,840199996.0
2007-04-23 17:34:00,0.6779,0.67805,0.6779,0.678,994600000.0
2007-04-23 17:35:00,0.678,0.6781,0.67795,0.678,1513699990.0
2007-04-23 17:36:00,0.678,0.67805,0.67795,0.678,1407699994.0
2007-04-23 17:37:00,0.678,0.67805,0.67795,0.67805,743800008.0
2007-04-23 17:38:00,0.67805,0.6781,0.67805,0.6781,969599999.0
2007-04-23 17:39:00,0.6781,0.6782,0.678,0.6782,751699990.0
2007-04-23 17:40:00,0.6782,0.6782,0.67805,0.6781,1232099989.0
2007-04-23 17:41:00,0.6781,0.6782,0.67805,0.6782,622299997.0
2007-04-23 17:42:00,0.6782,0.67825,0.67815,0.6782,1324200006.0
2007-04-23 17:43:00,0.6782,0.6783,0.6782,0.6783,1270800008.0
2007-04-23 17:44:00,0.6783,0.6783,0.6783,0.6783,1015199997.0
2007-04-23 17:45:00,0.6783,0.6784,0.67825,0.6783,368000000.0
2007-04-23 17:46:00,0.6783,0.6783,0.6782,0.67825,532300004.0
2007-04-23 17:47:00,0.6783,0.6783,0.67815,0.6782,1667399990.0
2007-04-23 17:48:00,0.6782,0.67825,0.6782,0.6782,1183199988.0
2007-04-23 17:49:00,0.6782,0.6783,0.67815,0.67825,1391400015.0
2007-04-23 17:50:00,0.67825,0.6783,0.6782,0.67825,276000004.0
2007-04-23 17:51:00,0.6783,0.67835,0.67825,0.6783,766299999.0
2007-04-23 17:52:00,0.6783,0.6783,0.6783,0.6783,320800000.0
2007-04-23 17:53:00,0.6783,0.6783,0.67825,0.6783,344200002.0
2007-04-23 17:54:00,0.67825,0.67835,0.67825,0.6783,729399989.0
2007-04-23 17:55:00,0.6783,0.6785,0.67825,0.67845,660499997.0
2007-04-23 17:56:00,0.6785,0.67855,0.67845,0.6785,914899995.0
2007-04-23 17:57:00,0.6785,0.6785,0.6784,0.6784,640500005.0
2007-04-23 17:58:00,0.6784,0.6784,0.67835,0.6784,823999987.0
2007-04-23 17:59:00,0.6784,0.6784,0.67835,0.67835,265600001.0
2007-04-23 18:00:00,0.67835,0.6784,0.6783,0.6784,243600002.0
2007-04-23 18:01:00,0.6784,0.6784,0.67825,0.6783,672699993.0
2007-04-23 18:02:00,0.6783,0.67835,0.6783,0.67835,71200000.0
2007-04-23 18:03:00,0.67835,0.67835,0.67825,0.6783,957999997.0
2007-04-23 18:04:00,0.6783,0.6783,0.6782,0.6783,479200000.0
2007-04-23 18:05:00,0.6783,0.6783,0.67825,0.6783,29600000.0
2007-04-23 18:06:00,0.67825,0.67835,0.67825,0.67835,279599997.0
2007-04-23 18:07:00,0.6783,0.6783,0.6783,0.6783,475300004.0
2007-04-23 18:08:00,0.67835,0.67845,0.6783,0.6784,188800000.0
2007-04-23 18:09:00,0.6784,0.6784,0.67825,0.67825,750799998.0
2007-04-23 18:10:00,0.6783,0.6783,0.6783,0.6783,289600000.0
2007-04-23 18:11:00,0.6783,0.67835,0.6783,0.6783,125600000.0
2007-04-23 18:12:00,0.6783,0.67835,0.67825,0.67835,431500000.0
2007-04-23 18:13:00,0.6783,0.6784,0.6783,0.6784,202500000.0
2007-04-23 18:14:00,0.6784,0.6784,0.67835,0.6784,224799998.0
2007-04-23 18:15:00,0.6784,0.6784,0.67835,0.6784,97800000.0
2007-04-23 18:16:00,0.6784,0.6784,0.6784,0.6784,39300000.0
2007-04-23 18:17:00,0.67835,0.67835,0.67825,0.6783,421200000.0
2007-04-23 18:18:00,0.6783,0.6783,0.67825,0.6783,237800000.0
2007-04-23 18:19:00,0.6783,0.67835,0.67825,0.6783,372600000.0
2007-04-23 18:20:00,0.6783,0.6783,0.67825,0.6783,262600001.0
2007-04-23 18:21:00,0.6783,0.6783,0.6783,0.6783,44000000.0
2007-04-23 18:22:00,0.6783,0.6783,0.6782,0.67825,86100000.0
2007-04-23 18:23:00,0.67825,0.67825,0.67825,0.67825,11200000.0
2007-04-23 18:24:00,0.67825,0.67825,0.67815,0.67815,641999998.0
2007-04-23 18:25:00,0.6782,0.6782,0.67815,0.6782,192299998.0
2007-04-23 18:26:00,0.6782,0.6782,0.67805,0.6781,308600004.0
2007-04-23 18:27:00,0.6781,0.6781,0.6781,0.6781,251199998.0
2007-04-23 18:28:00,0.6781,0.6781,0.6781,0.6781,766000001.0
2007-04-23 18:29:00,0.6781,0.6781,0.6781,0.6781,394500000.0
2007-04-23 18:30:00,0.6781,0.6782,0.67805,0.6781,902599994.0
2007-04-23 18:31:00,0.6781,0.67815,0.67805,0.67815,700600007.0
2007-04-23 18:32:00,0.67815,0.67815,0.67805,0.6781,1244099996.0
2007-04-23 18:33:00,0.6781,0.6781,0.678,0.678,385900000.0
2007-04-23 18:34:00,0.678,0.678,0.67785,0.67795,862899998.0
2007-04-23 18:35:00,0.678,0.6781,0.67795,0.678,541199995.0
2007-04-23 18:36:00,0.678,0.6781,0.67795,0.678,664700001.0
2007-04-23 18:37:00,0.678,0.678,0.67795,0.678,422500001.0
2007-04-23 18:38:00,0.678,0.678,0.678,0.678,276400000.0
2007-04-23 18:39:00,0.678,0.678,0.678,0.678,140000000.0
2007-04-23 18:40:00,0.678,0.678,0.678,0.678,25600000.0
2007-04-23 18:41:00,0.678,0.678,0.6779,0.6779,213600002.0
2007-04-23 18:42:00,0.6779,0.67795,0.6779,0.6779,191499999.0
2007-04-23 18:43:00,0.6779,0.678,0.6779,0.678,79500001.0
2007-04-23 18:44:00,0.678,0.678,0.67795,0.67795,51600000.0
2007-04-23 18:45:00,0.678,0.678,0.678,0.678,24000000.0
2007-04-23 18:46:00,0.678,0.678,0.678,0.678,7200000.0
2007-04-23 18:47:00,0.678,0.6781,0.678,0.678,447799998.0
2007-04-23 18:48:00,0.678,0.67805,0.6779,0.67795,633999993.0
2007-04-23 18:49:00,0.678,0.678,0.67795,0.67795,128500001.0
2007-04-23 18:50:00,0.678,0.67805,0.678,0.678,407300001.0
2007-04-23 18:51:00,0.678,0.678,0.67795,0.678,464500002.0
2007-04-23 18:52:00,0.678,0.678,0.678,0.678,290400000.0
2007-04-23 18:53:00,0.678,0.678,0.67795,0.678,344500000.0
2007-04-23 18:54:00,0.67795,0.678,0.67795,0.67795,646299987.0
2007-04-23 18:55:00,0.678,0.678,0.67795,0.678,104800004.0
2007-04-23 18:56:00,0.678,0.678,0.678,0.678,9600000.0
2007-04-23 18:57:00,0.678,0.678,0.678,0.678,34400000.0
2007-04-23 18:58:00,0.678,0.6781,0.678,0.6781,119999999.0
2007-04-23 18:59:00,0.6781,0.67815,0.67805,0.6781,482699998.0
2007-04-23 19:00:00,0.6782,0.6782,0.6781,0.6781,71300001.0
2007-04-23 19:01:00,0.6781,0.6781,0.678,0.6781,138899997.0
2007-04-23 19:02:00,0.6781,0.6781,0.6781,0.6781,78799999.0
2007-04-23 19:03:00,0.6781,0.6781,0.67805,0.67805,368899998.0
2007-04-23 19:04:00,0.6781,0.6781,0.67805,0.6781,193499998.0
2007-04-23 19:05:00,0.6781,0.6781,0.6781,0.6781,37600000.0
2007-04-23 19:06:00,0.6781,0.6781,0.6781,0.6781,23200000.0
2007-04-23 19:07:00,0.6781,0.6781,0.6781,0.6781,220399999.0
2007-04-23 19:08:00,0.67805,0.6782,0.67805,0.6781,495200001.0
2007-04-23 19:09:00,0.6781,0.6782,0.6781,0.6782,76000000.0
2007-04-23 19:10:00,0.6782,0.6782,0.67815,0.67815,36000000.0
2007-04-23 19:11:00,0.6781,0.67815,0.6781,0.67815,33299999.0
2007-04-23 19:12:00,0.6782,0.6782,0.67815,0.6782,44800000.0
2007-04-23 19:13:00,0.6782,0.6782,0.67815,0.6782,145100000.0
2007-04-23 19:14:00,0.6782,0.6782,0.6782,0.6782,52000000.0
2007-04-23 19:15:00,0.6782,0.6782,0.67815,0.6782,274199997.0
2007-04-23 19:16:00,0.67815,0.6782,0.67815,0.6782,321399996.0
2007-04-23 19:17:00,0.6782,0.6782,0.67815,0.67815,183800000.0
2007-04-23 19:18:00,0.6782,0.6782,0.67815,0.6782,219900000.0
2007-04-23 19:19:00,0.6782,0.6782,0.6781,0.6782,175199999.0
2007-04-23 19:20:00,0.6782,0.6782,0.67815,0.6782,333799995.0
2007-04-23 19:21:00,0.6782,0.6782,0.6782,0.6782,112000000.0
2007-04-23 19:22:00,0.6782,0.6782,0.67815,0.67815,191000000.0
2007-04-23 19:23:00,0.67815,0.67815,0.67805,0.6781,718499982.0
2007-04-23 19:24:00,0.67805,0.6781,0.678,0.6781,446100002.0
2007-04-23 19:25:00,0.6781,0.67815,0.6781,0.6781,353600008.0
2007-04-23 19:26:00,0.6781,0.6782,0.6781,0.6782,84500000.0
2007-04-23 19:27:00,0.6782,0.6782,0.6782,0.6782,93600000.0
2007-04-23 19:28:00,0.6782,0.6782,0.67815,0.67815,88300000.0
2007-04-23 19:29:00,0.6782,0.6782,0.6782,0.6782,800000.0
2007-04-23 19:30:00,0.6782,0.6782,0.67815,0.67815,347200002.0
2007-04-23 19:31:00,0.6782,0.6782,0.67815,0.6782,344700005.0
2007-04-23 19:32:00,0.6782,0.6782,0.6782,0.6782,3200000.0
2007-04-23 19:33:00,0.6782,0.67825,0.6782,0.67825,100800000.0
2007-04-23 19:34:00,0.67825,0.6783,0.67825,0.67825,31200000.0
2007-04-23 19:35:00,0.67825,0.6783,0.6782,0.6783,110499998.0
2007-04-23 19:36:00,0.6783,0.6783,0.6783,0.6783,69600000.0
2007-04-23 19:37:00,0.6783,0.67835,0.67825,0.6783,163200000.0
2007-04-23 19:38:00,0.6783,0.6783,0.6783,0.6783,96800000.0
2007-04-23 19:39:00,0.6783,0.6783,0.6783,0.6783,10400000.0
2007-04-23 19:40:00,0.6783,0.6783,0.6783,0.6783,66400000.0
2007-04-23 19:41:00,0.6783,0.6784,0.67825,0.6784,107499999.0
2007-04-23 19:42:00,0.67835,0.67835,0.67825,0.6783,401800002.0
2007-04-23 19:43:00,0.6783,0.6783,0.6783,0.6783,54400000.0
2007-04-23 19:44:00,0.67825,0.6783,0.6782,0.6782,399100000.0
2007-04-23 19:45:00,0.6782,0.6783,0.6782,0.6782,281600004.0
2007-04-23 19:46:00,0.6782,0.6782,0.67815,0.6782,105600000.0
2007-04-23 19:47:00,0.6782,0.6782,0.6782,0.6782,9600000.0
2007-04-23 19:48:00,0.6782,0.6782,0.6782,0.6782,265600000.0
2007-04-23 19:49:00,0.6782,0.6782,0.67815,0.6782,111200000.0
2007-04-23 19:50:00,0.6782,0.6782,0.6782,0.6782,18400000.0
2007-04-23 19:51:00,0.6782,0.6782,0.67815,0.6782,12800000.0
2007-04-23 19:52:00,0.67815,0.6782,0.67815,0.6782,246000000.0
2007-04-23 19:53:00,0.6782,0.6782,0.6782,0.6782,146400000.0
2007-04-23 19:54:00,0.6782,0.6782,0.67815,0.67815,67199999.0
2007-04-23 19:55:00,0.67815,0.6782,0.67815,0.6782,92000000.0
2007-04-23 19:56:00,0.6782,0.6782,0.6782,0.6782,17600000.0
2007-04-23 19:57:00,0.6782,0.6782,0.67815,0.6782,281000001.0
2007-04-23 19:58:00,0.6782,0.6782,0.6782,0.6782,73600000.0
2007-04-23 19:59:00,0.6782,0.6782,0.6782,0.6782,49600000.0
2007-04-23 20:00:00,0.6782,0.6782,0.6781,0.67815,291499997.0
2007-04-23 20:01:00,0.67815,0.67815,0.6781,0.67815,51500000.0
2007-04-23 20:02:00,0.67815,0.67815,0.6781,0.67815,153700002.0
2007-04-23 20:03:00,0.67815,0.67815,0.67805,0.6781,229300002.0
2007-04-23 20:04:00,0.6781,0.6781,0.6781,0.6781,67100000.0
2007-04-23 20:05:00,0.6781,0.6781,0.678,0.67805,259999998.0
2007-04-23 20:06:00,0.6781,0.6781,0.678,0.67805,369000001.0
2007-04-23 20:07:00,0.67805,0.6781,0.67805,0.6781,23200000.0
2007-04-23 20:08:00,0.6781,0.6781,0.67805,0.67805,32800000.0
2007-04-23 20:09:00,0.67805,0.67805,0.67795,0.678,300399998.0
2007-04-23 20:10:00,0.678,0.67805,0.67795,0.678,104000002.0
2007-04-23 20:11:00,0.678,0.67805,0.678,0.678,186400000.0
2007-04-23 20:12:00,0.678,0.678,0.678,0.678,17600000.0
2007-04-23 20:13:00,0.678,0.678,0.678,0.678,127200000.0
2007-04-23 20:14:00,0.678,0.678,0.678,0.678,117600000.0
2007-04-23 20:15:00,0.678,0.67805,0.678,0.67805,62400000.0
2007-04-23 20:16:00,0.678,0.67805,0.678,0.678,167900002.0
2007-04-23 20:17:00,0.678,0.67805,0.678,0.67805,205899996.0
2007-04-23 20:18:00,0.67805,0.6781,0.67805,0.6781,46400000.0
2007-04-23 20:19:00,0.6781,0.6782,0.6781,0.6782,207299999.0
2007-04-23 20:20:00,0.6782,0.6782,0.67815,0.6782,342300001.0
2007-04-23 20:21:00,0.6782,0.6782,0.6781,0.6781,415999998.0
2007-04-23 20:22:00,0.6781,0.6781,0.67805,0.67805,183200000.0
2007-04-23 20:23:00,0.6781,0.6781,0.678,0.67805,323100000.0
2007-04-23 20:24:00,0.67805,0.6781,0.67805,0.6781,218599997.0
2007-04-23 20:25:00,0.67805,0.6781,0.678,0.67805,463100004.0
2007-04-23 20:26:00,0.678,0.67805,0.67795,0.678,709400000.0
2007-04-23 20:27:00,0.678,0.67805,0.678,0.67805,109500001.0
2007-04-23 20:28:00,0.67805,0.67805,0.678,0.678,106900002.0
2007-04-23 20:29:00,0.678,0.67805,0.67795,0.67805,763299994.0
2007-04-23 20:30:00,0.67795,0.678,0.67795,0.67795,692499987.0
2007-04-23 20:31:00,0.678,0.6781,0.67795,0.67805,533099984.0
2007-04-23 20:32:00,0.678,0.6781,0.67795,0.67805,264000001.0
2007-04-23 20:33:00,0.678,0.6781,0.678,0.678,361800009.0
2007-04-23 20:34:00,0.678,0.6781,0.678,0.6781,298799995.0
2007-04-23 20:35:00,0.6781,0.6781,0.6781,0.6781,28800000.0
2007-04-23 20:36:00,0.6781,0.6781,0.67805,0.6781,33600000.0
2007-04-23 20:37:00,0.6781,0.6781,0.67805,0.6781,59699999.0
2007-04-23 20:38:00,0.67805,0.6781,0.67805,0.6781,71199999.0
2007-04-23 20:39:00,0.6781,0.6781,0.6781,0.6781,37600000.0
2007-04-23 20:40:00,0.6781,0.6781,0.6781,0.6781,93600000.0
2007-04-23 20:41:00,0.6781,0.6781,0.6781,0.6781,99200000.0
2007-04-23 20:42:00,0.6781,0.6781,0.67805,0.67805,45600000.0
2007-04-23 20:43:00,0.67805,0.6781,0.67795,0.67795,231899996.0
2007-04-23 20:44:00,0.67795,0.6781,0.67795,0.678,637900001.0
2007-04-23 20:45:00,0.678,0.6781,0.67795,0.678,362699998.0
2007-04-23 20:46:00,0.6781,0.6781,0.6781,0.6781,4900000.0
2007-04-23 20:47:00,0.6781,0.6781,0.67805,0.67805,115300000.0
2007-04-23 20:48:00,0.6781,0.6782,0.6781,0.67815,237499997.0
2007-04-23 20:49:00,0.6781,0.6782,0.67805,0.6781,449600005.0
2007-04-23 20:50:00,0.6781,0.67815,0.67805,0.6781,360999994.0
2007-04-23 20:51:00,0.6781,0.67815,0.6781,0.67815,51000000.0
2007-04-23 20:52:00,0.67815,0.67815,0.67805,0.6781,448600000.0
2007-04-23 20:53:00,0.6781,0.6782,0.6781,0.6782,76800000.0
2007-04-23 20:54:00,0.6782,0.6782,0.67815,0.67815,82800000.0
2007-04-23 20:55:00,0.6782,0.6782,0.67815,0.6782,34600000.0
2007-04-23 20:56:00,0.6782,0.6782,0.6782,0.6782,20000000.0
2007-04-23 20:57:00,0.6782,0.6782,0.6782,0.6782,12800000.0
2007-04-23 20:58:00,0.6782,0.6782,0.6782,0.6782,27200000.0
2007-04-23 20:59:00,0.6782,0.6782,0.6782,0.6782,24600000.0
2007-04-23 21:00:00,0.67815,0.6782,0.67815,0.6782,239400001.0
2007-04-23 21:01:00,0.6782,0.6783,0.67815,0.6783,513600005.0
2007-04-23 21:02:00,0.6782,0.6783,0.6782,0.6782,150800004.0
2007-04-23 21:03:00,0.6783,0.6783,0.67825,0.67825,19600000.0
2007-04-23 21:04:00,0.67825,0.6783,0.6782,0.6782,146199997.0
2007-04-23 21:05:00,0.67825,0.6783,0.67825,0.6783,48800000.0
2007-04-23 21:06:00,0.6783,0.6783,0.6782,0.67825,44700000.0
2007-04-23 21:07:00,0.6783,0.6783,0.6783,0.6783,18400000.0
2007-04-23 21:08:00,0.6783,0.6783,0.6783,0.6783,7200000.0
2007-04-23 21:09:00,0.6783,0.6783,0.6783,0.6783,13600000.0
2007-04-23 21:10:00,0.6783,0.6783,0.67825,0.6783,19300000.0
2007-04-23 21:11:00,0.6783,0.6783,0.6783,0.6783,10400000.0
2007-04-23 21:12:00,0.6783,0.6783,0.6782,0.6782,188799995.0
2007-04-23 21:13:00,0.6782,0.6782,0.6782,0.6782,456400002.0
2007-04-23 21:14:00,0.6782,0.67825,0.6782,0.67825,294400004.0
2007-04-23 21:15:00,0.6782,0.6782,0.6782,0.6782,334999999.0
2007-04-23 21:16:00,0.6782,0.6782,0.67815,0.67815,35200000.0
2007-04-23 21:17:00,0.6782,0.6782,0.6782,0.6782,235199999.0
2007-04-23 21:18:00,0.67815,0.6782,0.67815,0.6782,121999999.0
2007-04-23 21:19:00,0.67815,0.6782,0.67815,0.6782,76799999.0
2007-04-23 21:20:00,0.6782,0.6782,0.6782,0.6782,196800002.0
2007-04-23 21:21:00,0.6782,0.6782,0.67815,0.67815,183999999.0
2007-04-23 21:22:00,0.6782,0.6782,0.67815,0.6782,251799997.0
2007-04-23 21:23:00,0.6782,0.6782,0.6782,0.6782,141500000.0
2007-04-23 21:24:00,0.6782,0.6782,0.6782,0.6782,90499999.0
2007-04-23 21:25:00,0.6782,0.6783,0.6782,0.6783,44699999.0
2007-04-23 21:26:00,0.6782,0.6783,0.6782,0.6783,255999999.0
2007-04-23 21:27:00,0.6782,0.6783,0.6782,0.6783,95700000.0
2007-04-23 21:28:00,0.6783,0.6783,0.6782,0.6782,225200003.0
2007-04-23 21:29:00,0.6782,0.6783,0.6782,0.6783,284800000.0
2007-04-23 21:30:00,0.6783,0.6783,0.6782,0.67825,283999998.0
2007-04-23 21:31:00,0.67821,0.67821,0.67805,0.67805,154200001.0
2007-04-23 21:32:00,0.6783,0.6783,0.67825,0.67825,320599997.0
2007-04-23 21:33:00,0.67825,0.6784,0.67825,0.6783,739399982.0
2007-04-23 21:34:00,0.6784,0.6784,0.67825,0.6783,546699992.0
2007-04-23 21:35:00,0.67835,0.6784,0.67835,0.67835,18400000.0
2007-04-23 21:36:00,0.6784,0.6784,0.67835,0.6784,20800000.0
2007-04-23 21:37:00,0.67835,0.6784,0.67835,0.67835,139199998.0
2007-04-23 21:38:00,0.6784,0.6784,0.6784,0.6784,344000000.0
2007-04-23 21:39:00,0.6784,0.6785,0.6784,0.67845,90400001.0
2007-04-23 21:40:00,0.6785,0.6785,0.6785,0.6785,6400000.0
2007-04-23 21:41:00,0.6785,0.6785,0.67845,0.67845,163799999.0
2007-04-23 21:42:00,0.67845,0.6785,0.67845,0.6785,363300001.0
2007-04-23 21:43:00,0.6785,0.6785,0.6785,0.6785,84000000.0
2007-04-23 21:44:00,0.67845,0.6785,0.67845,0.6785,24800000.0
2007-04-23 21:45:00,0.6785,0.6785,0.6785,0.6785,12800000.0
2007-04-23 21:46:00,0.6785,0.6785,0.6784,0.6784,48000001.0
2007-04-23 21:47:00,0.6784,0.6785,0.6784,0.67845,58400001.0
2007-04-23 21:48:00,0.67845,0.67845,0.67845,0.67845,9600000.0
2007-04-23 21:49:00,0.6785,0.6785,0.67845,0.67845,8000000.0
2007-04-23 21:50:00,0.67845,0.67845,0.6784,0.6784,53600000.0
2007-04-23 21:51:00,0.6784,0.6784,0.6784,0.6784,57600003.0
2007-04-23 21:52:00,0.6784,0.6784,0.67835,0.6784,125200000.0
2007-04-23 21:53:00,0.6784,0.6784,0.6784,0.6784,113199998.0
2007-04-23 21:54:00,0.6784,0.6784,0.67835,0.67835,514000002.0
2007-04-23 21:55:00,0.67845,0.6785,0.67835,0.6784,415599997.0
2007-04-23 21:56:00,0.6784,0.6784,0.67835,0.6784,256399998.0
2007-04-23 21:57:00,0.6784,0.6784,0.6784,0.6784,407199998.0
2007-04-23 21:58:00,0.6784,0.6785,0.6784,0.67845,287100001.0
2007-04-23 21:59:00,0.67845,0.6785,0.6784,0.6785,183800001.0
2007-04-23 22:00:00,0.6785,0.6785,0.67845,0.67845,76000000.0
2007-04-23 22:01:00,0.6785,0.6785,0.6785,0.6785,20500000.0
2007-04-23 22:02:00,0.6785,0.6785,0.6785,0.6785,27200000.0
2007-04-23 22:03:00,0.6785,0.6785,0.67845,0.6785,21600000.0
2007-04-23 22:04:00,0.6785,0.6785,0.6785,0.6785,12000000.0
2007-04-23 22:05:00,0.6785,0.6785,0.6785,0.6785,7000000.0
2007-04-23 22:06:00,0.67838,0.67843,0.67834,0.67834,97600000.0
2007-04-23 22:07:00,0.6785,0.6785,0.67835,0.6784,559999996.0
2007-04-23 22:08:00,0.67845,0.6785,0.6784,0.6785,262399991.0
2007-04-23 22:09:00,0.6785,0.67855,0.67845,0.6785,301599995.0
2007-04-23 22:10:00,0.6785,0.67855,0.6785,0.67855,275199998.0
2007-04-23 22:11:00,0.6786,0.6786,0.67855,0.67855,56000000.0
2007-04-23 22:12:00,0.67855,0.67855,0.67855,0.67855,27200000.0
2007-04-23 22:13:00,0.67855,0.6786,0.6785,0.6786,203100001.0
2007-04-23 22:14:00,0.6786,0.6786,0.6786,0.6786,500000.0
2007-04-23 22:15:00,0.6786,0.6786,0.6786,0.6786,11200000.0
2007-04-23 22:16:00,0.67842,0.67846,0.67835,0.67835,24000000.0
2007-04-23 22:17:00,0.67838,0.67838,0.67826,0.67838,99200000.0
2007-04-23 22:18:00,0.67841,0.67848,0.67834,0.67842,75200000.0
2007-04-23 22:19:00,0.67836,0.6785,0.67836,0.67849,70400000.0
2007-04-23 22:20:00,0.6786,0.6786,0.6786,0.6786,21600000.0
2007-04-23 22:21:00,0.6786,0.6787,0.6786,0.6786,368800001.0
2007-04-23 22:22:00,0.6786,0.6786,0.6786,0.6786,272000005.0
2007-04-23 22:23:00,0.6786,0.6786,0.6786,0.6786,91200001.0
2007-04-23 22:24:00,0.6786,0.6787,0.67855,0.6786,188100002.0
2007-04-23 22:25:00,0.67855,0.6787,0.67855,0.6787,168800002.0
2007-04-23 22:26:00,0.6787,0.6787,0.67865,0.67865,204100002.0
2007-04-23 22:27:00,0.6787,0.6787,0.67865,0.6787,127300000.0
2007-04-23 22:28:00,0.6787,0.6787,0.6787,0.6787,14400000.0
2007-04-23 22:29:00,0.67865,0.6787,0.6786,0.6787,230299996.0
2007-04-23 22:30:00,0.67871,0.67871,0.67848,0.67848,73599998.0
2007-04-23 22:31:00,0.67855,0.67855,0.67848,0.67852,105599998.0
2007-04-23 22:32:00,0.6787,0.67875,0.6787,0.67875,96800002.0
2007-04-23 22:33:00,0.6787,0.67875,0.67865,0.6787,406300008.0
2007-04-23 22:34:00,0.67875,0.6788,0.6787,0.6788,194200004.0
2007-04-23 22:35:00,0.6787,0.6788,0.6787,0.6788,472000000.0
2007-04-23 22:36:00,0.6787,0.6788,0.6787,0.6787,203199999.0
2007-04-23 22:37:00,0.6787,0.6788,0.6787,0.6788,46600001.0
2007-04-23 22:38:00,0.6788,0.6788,0.6788,0.6788,4200000.0
2007-04-23 22:39:00,0.6786,0.67862,0.67857,0.6786,171399997.0
2007-04-23 22:40:00,0.6788,0.6788,0.6788,0.6788,15700000.0
2007-04-23 22:41:00,0.6788,0.6788,0.6787,0.6787,83200000.0
2007-04-23 22:42:00,0.6787,0.6788,0.6787,0.6787,517600001.0
2007-04-23 22:43:00,0.67875,0.67875,0.6787,0.67875,84199999.0
2007-04-23 22:44:00,0.6788,0.6788,0.67875,0.67875,43600000.0
2007-04-23 22:45:00,0.67859,0.67871,0.67852,0.67871,203100001.0
2007-04-23 22:46:00,0.67873,0.67873,0.67859,0.67865,38400000.0
2007-04-23 22:47:00,0.6788,0.6788,0.6788,0.6788,28000000.0
2007-04-23 22:48:00,0.6788,0.6788,0.6788,0.6788,35200000.0
2007-04-23 22:49:00,0.6788,0.6788,0.6787,0.6787,213199993.0
2007-04-23 22:50:00,0.6787,0.6787,0.6786,0.6786,111999998.0
2007-04-23 22:51:00,0.67855,0.6786,0.67855,0.6786,307500005.0
2007-04-23 22:52:00,0.6786,0.6786,0.6786,0.6786,11200000.0
2007-04-23 22:53:00,0.6786,0.6786,0.67855,0.67855,90900000.0
2007-04-23 22:54:00,0.67855,0.6786,0.67855,0.6786,18400000.0
2007-04-23 22:55:00,0.67855,0.67855,0.67855,0.67855,8000000.0
2007-04-23 22:56:00,0.6786,0.6786,0.6785,0.6786,39200000.0
2007-04-23 22:57:00,0.67855,0.6786,0.6784,0.67845,238700000.0
2007-04-23 22:58:00,0.6785,0.6785,0.67845,0.67845,77400000.0
2007-04-23 22:59:00,0.67835,0.6784,0.67825,0.67825,157699998.0
2007-04-23 23:00:00,0.6782,0.6783,0.6781,0.6783,101700001.0
2007-04-23 23:01:00,0.6783,0.6783,0.6782,0.6782,158900001.0
2007-04-23 23:02:00,0.6782,0.6783,0.6782,0.6783,119599999.0
2007-04-23 23:03:00,0.6783,0.6784,0.6782,0.6784,450500002.0
2007-04-23 23:04:00,0.6784,0.6784,0.6784,0.6784,134300000.0
2007-04-23 23:05:00,0.6784,0.6785,0.67835,0.6785,192500002.0
2007-04-23 23:06:00,0.67835,0.6785,0.67835,0.6785,66499999.0
2007-04-23 23:07:00,0.6785,0.6785,0.6785,0.6785,52800000.0
2007-04-23 23:08:00,0.6785,0.6785,0.6784,0.6784,121399996.0
2007-04-23 23:09:00,0.6784,0.6785,0.6784,0.6784,216499996.0
2007-04-23 23:10:00,0.6784,0.6785,0.6784,0.6785,214999999.0
2007-04-23 23:11:00,0.6785,0.6785,0.6785,0.6785,479800000.0
2007-04-23 23:12:00,0.6785,0.6785,0.6785,0.6785,108499999.0
2007-04-23 23:13:00,0.6785,0.6786,0.6785,0.6786,260800011.0
2007-04-23 23:14:00,0.6786,0.6788,0.6786,0.6788,168000000.0
2007-04-23 23:15:00,0.67875,0.6788,0.67855,0.67855,175099999.0
2007-04-23 23:16:00,0.6787,0.6787,0.67855,0.67855,94100002.0
2007-04-23 23:17:00,0.67855,0.6788,0.67855,0.6788,245600000.0
2007-04-23 23:18:00,0.6787,0.67875,0.67855,0.6786,353600006.0
2007-04-23 23:19:00,0.6788,0.6788,0.6787,0.6787,94699998.0
2007-04-23 23:20:00,0.6788,0.6788,0.6788,0.6788,9600000.0
2007-04-23 23:21:00,0.6788,0.6788,0.6787,0.6787,89300000.0
2007-04-23 23:22:00,0.6788,0.6788,0.6787,0.6787,55099999.0
2007-04-23 23:23:00,0.67885,0.67885,0.67885,0.67885,4000000.0
2007-04-23 23:24:00,0.67885,0.67885,0.6787,0.6788,53900000.0
2007-04-23 23:25:00,0.6788,0.6788,0.6788,0.6788,16800000.0
2007-04-23 23:26:00,0.6788,0.6788,0.6788,0.6788,9600000.0
2007-04-23 23:27:00,0.6787,0.6788,0.6787,0.6787,62400000.0
2007-04-23 23:28:00,0.6788,0.6788,0.67855,0.6786,90600000.0
2007-04-23 23:29:00,0.6786,0.67875,0.6786,0.67875,148800000.0
2007-04-23 23:30:00,0.6786,0.67875,0.6786,0.67875,63200000.0
2007-04-23 23:31:00,0.6788,0.6788,0.6787,0.6787,33600000.0
2007-04-23 23:32:00,0.6788,0.6788,0.6787,0.6787,138399996.0
2007-04-23 23:33:00,0.6787,0.6788,0.6786,0.6788,205200000.0
2007-04-23 23:34:00,0.6788,0.6789,0.67865,0.67865,97399999.0
2007-04-23 23:35:00,0.6787,0.67888,0.67864,0.67888,903699998.0
2007-04-23 23:36:00,0.67885,0.67885,0.67885,0.67885,4000000.0
2007-04-23 23:37:00,0.67885,0.67885,0.67885,0.67885,12000000.0
2007-04-23 23:38:00,0.6787,0.6787,0.67865,0.6787,31600000.0
2007-04-23 23:39:00,0.6787,0.6787,0.6787,0.6787,41600000.0
2007-04-23 23:40:00,0.6787,0.67875,0.6786,0.6786,63099998.0
2007-04-23 23:41:00,0.6787,0.6787,0.6787,0.6787,35200000.0
2007-04-23 23:42:00,0.6786,0.67875,0.6786,0.6786,76699999.0
2007-04-23 23:43:00,0.6786,0.6786,0.67843,0.67851,535599994.0
2007-04-23 23:44:00,0.6786,0.6787,0.6786,0.67865,29600000.0
2007-04-23 23:45:00,0.6786,0.6786,0.67845,0.6786,213900004.0
2007-04-23 23:46:00,0.67842,0.67851,0.67842,0.67848,136800000.0
2007-04-23 23:47:00,0.67865,0.67865,0.6786,0.67865,24799999.0
2007-04-23 23:48:00,0.67858,0.67862,0.67844,0.67844,268100002.0
2007-04-23 23:49:00,0.67838,0.67839,0.67833,0.67838,455600002.0
2007-04-23 23:50:00,0.67854,0.67854,0.6784,0.67842,676699997.0
2007-04-23 23:51:00,0.67833,0.67853,0.67833,0.67845,646099996.0
2007-04-23 23:52:00,0.6786,0.6786,0.6785,0.67855,111200000.0
2007-04-23 23:53:00,0.67828,0.67842,0.67828,0.67842,146899998.0
2007-04-23 23:54:00,0.67839,0.6786,0.67839,0.67844,289899997.0
2007-04-23 23:55:00,0.6786,0.6786,0.6786,0.6786,9600000.0
2007-04-23 23:56:00,0.6786,0.6786,0.6786,0.6786,4800000.0
2007-04-23 23:57:00,0.67833,0.67852,0.67833,0.67848,275199998.0
2007-04-23 23:58:00,0.67864,0.67865,0.67847,0.67855,309899999.0
2007-04-23 23:59:00,0.67857,0.67861,0.67842,0.67854,358499999.0
2007-04-24 00:00:00,0.6786,0.6786,0.67855,0.6786,10800000.0
2007-04-24 00:01:00,0.6786,0.6786,0.6786,0.6786,52799999.0
2007-04-24 00:02:00,0.6786,0.6786,0.67855,0.67855,172799999.0
2007-04-24 00:03:00,0.6786,0.6786,0.6786,0.6786,31400000.0
2007-04-24 00:04:00,0.67865,0.67865,0.6786,0.67865,49900001.0
2007-04-24 00:05:00,0.6787,0.6787,0.6787,0.6787,6400000.0
2007-04-24 00:06:00,0.67875,0.6788,0.6787,0.6787,20000000.0
2007-04-24 00:07:00,0.67847,0.67864,0.67845,0.67858,114400000.0
2007-04-24 00:08:00,0.6787,0.67875,0.6787,0.6787,92800000.0
2007-04-24 00:09:00,0.67875,0.67875,0.6787,0.6787,33500000.0
2007-04-24 00:10:00,0.67875,0.6788,0.67875,0.6788,19200000.0
2007-04-24 00:11:00,0.67875,0.67875,0.67875,0.67875,19200000.0
2007-04-24 00:12:00,0.67875,0.6788,0.6787,0.67875,93400000.0
2007-04-24 00:13:00,0.6788,0.6788,0.6788,0.6788,11200000.0
2007-04-24 00:14:00,0.6788,0.6788,0.6788,0.6788,24000000.0
2007-04-24 00:15:00,0.6788,0.6788,0.6788,0.6788,5600000.0
2007-04-24 00:16:00,0.6788,0.6788,0.67875,0.6788,186799998.0
2007-04-24 00:17:00,0.6787,0.6788,0.67865,0.67865,174199999.0
2007-04-24 00:18:00,0.67875,0.67875,0.6787,0.67875,148000001.0
2007-04-24 00:19:00,0.67875,0.67875,0.6787,0.6787,131200000.0
2007-04-24 00:20:00,0.67875,0.6788,0.6787,0.67875,140800000.0
2007-04-24 00:21:00,0.6787,0.6787,0.6787,0.6787,74399998.0
2007-04-24 00:22:00,0.6787,0.6787,0.6787,0.6787,128799998.0
2007-04-24 00:23:00,0.6787,0.6787,0.67865,0.67865,17600000.0
2007-04-24 00:24:00,0.67865,0.67865,0.67865,0.67865,3200000.0
2007-04-24 00:25:00,0.67865,0.67875,0.67865,0.67875,85600000.0
2007-04-24 00:26:00,0.67875,0.6788,0.6787,0.6787,63200000.0
2007-04-24 00:27:00,0.67875,0.67875,0.67875,0.67875,48800000.0
2007-04-24 00:28:00,0.67875,0.6788,0.6787,0.6788,65199999.0
2007-04-24 00:29:00,0.6788,0.6788,0.6788,0.6788,12000000.0
2007-04-24 00:30:00,0.6788,0.6788,0.6787,0.67875,136000001.0
2007-04-24 00:31:00,0.6787,0.6787,0.6787,0.6787,152000000.0
2007-04-24 00:32:00,0.6787,0.6787,0.6787,0.6787,56800001.0
2007-04-24 00:33:00,0.67875,0.67875,0.67865,0.67865,85599999.0
2007-04-24 00:34:00,0.67871,0.67879,0.67855,0.67855,31200000.0
2007-04-24 00:35:00,0.6786,0.67863,0.67855,0.67858,57500000.0
2007-04-24 00:36:00,0.6787,0.67875,0.6787,0.67875,43200000.0
2007-04-24 00:37:00,0.67859,0.67863,0.67856,0.67856,190699998.0
2007-04-24 00:38:00,0.67875,0.67875,0.67875,0.67875,4000000.0
2007-04-24 00:39:00,0.6787,0.6787,0.6787,0.6787,36400000.0
2007-04-24 00:40:00,0.6787,0.6787,0.6787,0.6787,15200000.0
2007-04-24 00:41:00,0.6787,0.6787,0.6787,0.6787,15200000.0
2007-04-24 00:42:00,0.6787,0.6788,0.6787,0.6788,119199998.0
2007-04-24 00:43:00,0.6788,0.6788,0.67875,0.67875,18400000.0
2007-04-24 00:44:00,0.67875,0.67875,0.67875,0.67875,4000000.0
2007-04-24 00:45:00,0.67875,0.67875,0.6787,0.6787,71999999.0
2007-04-24 00:46:00,0.6787,0.67875,0.6787,0.6787,145199997.0
2007-04-24 00:47:00,0.67875,0.67875,0.67875,0.67875,4000000.0
2007-04-24 00:48:00,0.67875,0.67875,0.6787,0.6787,96800000.0
2007-04-24 00:49:00,0.6787,0.6787,0.6787,0.6787,2400000.0
2007-04-24 00:50:00,0.6787,0.6787,0.6787,0.6787,3200000.0
2007-04-24 00:51:00,0.6787,0.6787,0.6787,0.6787,12000000.0
2007-04-24 00:52:00,0.6787,0.67885,0.6787,0.67875,342400001.0
2007-04-24 00:53:00,0.6788,0.6788,0.6788,0.6788,47900000.0
2007-04-24 00:54:00,0.6788,0.6788,0.6788,0.6788,18400000.0
2007-04-24 00:55:00,0.6788,0.6788,0.67875,0.67875,37600000.0
2007-04-24 00:56:00,0.67875,0.67875,0.67875,0.67875,5600000.0
2007-04-24 00:57:00,0.67875,0.67885,0.6787,0.6788,261600000.0
2007-04-24 00:58:00,0.6787,0.6788,0.67865,0.67875,167699998.0
2007-04-24 00:59:00,0.6787,0.67875,0.67865,0.6787,196199999.0
2007-04-24 01:00:00,0.67875,0.67875,0.67865,0.67875,289199999.0
2007-04-24 01:01:00,0.67875,0.6788,0.6787,0.6787,55200000.0
2007-04-24 01:02:00,0.6787,0.6787,0.6786,0.6787,417599988.0
2007-04-24 01:03:00,0.6787,0.6787,0.6786,0.67865,280000002.0
2007-04-24 01:04:00,0.67865,0.67865,0.67865,0.67865,28000000.0
2007-04-24 01:05:00,0.6786,0.6786,0.6786,0.6786,34400001.0
2007-04-24 01:06:00,0.6787,0.6787,0.6787,0.6787,800000.0
2007-04-24 01:07:00,0.6787,0.6787,0.6787,0.6787,2400000.0
2007-04-24 01:08:00,0.67865,0.67865,0.6786,0.6786,18400000.0
2007-04-24 01:09:00,0.67865,0.67865,0.67865,0.67865,800000.0
2007-04-24 01:10:00,0.67861,0.67861,0.6784,0.6784,207399998.0
2007-04-24 01:11:00,0.67865,0.6787,0.67865,0.6787,69599999.0
2007-04-24 01:12:00,0.6787,0.6787,0.6787,0.6787,116799994.0
2007-04-24 01:13:00,0.6787,0.6788,0.6787,0.6788,38399999.0
2007-04-24 01:14:00,0.6788,0.67885,0.67875,0.6788,378899995.0
2007-04-24 01:15:00,0.6788,0.67885,0.6786,0.67885,375400000.0
2007-04-24 01:16:00,0.67885,0.6789,0.6788,0.67885,153499992.0
2007-04-24 01:17:00,0.67885,0.6789,0.67885,0.6789,48800000.0
2007-04-24 01:18:00,0.6789,0.679,0.6789,0.679,306500001.0
2007-04-24 01:19:00,0.679,0.679,0.67895,0.67895,64000000.0
2007-04-24 01:20:00,0.679,0.679,0.6789,0.679,59099999.0
2007-04-24 01:21:00,0.67895,0.67895,0.6789,0.6789,66400000.0
2007-04-24 01:22:00,0.6789,0.6789,0.6789,0.6789,147200000.0
2007-04-24 01:23:00,0.6789,0.6789,0.67885,0.67885,68800000.0
2007-04-24 01:24:00,0.6789,0.6789,0.67885,0.67885,10400000.0
2007-04-24 01:25:00,0.67885,0.67885,0.67885,0.67885,29600000.0
2007-04-24 01:26:00,0.67885,0.67885,0.67885,0.67885,800000.0
2007-04-24 01:27:00,0.67885,0.6789,0.67885,0.67885,62400000.0
2007-04-24 01:28:00,0.67885,0.6789,0.67875,0.6789,56000000.0
2007-04-24 01:29:00,0.6789,0.6789,0.6789,0.6789,1600000.0
2007-04-24 01:30:00,0.6789,0.6789,0.6788,0.6788,70799997.0
2007-04-24 01:31:00,0.6788,0.6788,0.6788,0.6788,20799999.0
2007-04-24 01:32:00,0.6788,0.6789,0.6788,0.6788,174399998.0
2007-04-24 01:33:00,0.6788,0.6788,0.67875,0.67875,44800000.0
2007-04-24 01:34:00,0.67875,0.67875,0.6787,0.6787,27400000.0
2007-04-24 01:35:00,0.67875,0.67875,0.67875,0.67875,8900000.0
2007-04-24 01:36:00,0.67869,0.67878,0.67852,0.67852,145399997.0
2007-04-24 01:37:00,0.67849,0.67866,0.67849,0.67851,310599995.0
2007-04-24 01:38:00,0.67875,0.67875,0.6787,0.67875,197600000.0
2007-04-24 01:39:00,0.6787,0.6787,0.6787,0.6787,19200001.0
2007-04-24 01:40:00,0.6787,0.6787,0.6787,0.6787,375200000.0
2007-04-24 01:41:00,0.6787,0.67875,0.6787,0.67875,118400000.0
2007-04-24 01:42:00,0.67875,0.67875,0.6787,0.67875,116800002.0
2007-04-24 01:43:00,0.6787,0.6787,0.6787,0.6787,124800000.0
2007-04-24 01:44:00,0.6787,0.6787,0.6787,0.6787,48800000.0
2007-04-24 01:45:00,0.6787,0.6787,0.67865,0.6787,152299999.0
2007-04-24 01:46:00,0.6787,0.6787,0.6787,0.6787,14400000.0
2007-04-24 01:47:00,0.6787,0.6787,0.6787,0.6787,105600000.0
2007-04-24 01:48:00,0.6787,0.6787,0.67855,0.6786,470199998.0
2007-04-24 01:49:00,0.6786,0.6786,0.67855,0.6786,241099999.0
2007-04-24 01:50:00,0.67855,0.6786,0.67855,0.6786,528200005.0
2007-04-24 01:51:00,0.6786,0.6786,0.6786,0.6786,828000008.0
2007-04-24 01:52:00,0.6786,0.6786,0.6786,0.6786,232799997.0
2007-04-24 01:53:00,0.6786,0.6787,0.67855,0.67855,192400002.0
2007-04-24 01:54:00,0.6787,0.6787,0.67855,0.6786,263099997.0
2007-04-24 01:55:00,0.6786,0.6786,0.67855,0.6786,98100000.0
2007-04-24 01:56:00,0.6786,0.6786,0.67855,0.67855,65800000.0
2007-04-24 01:57:00,0.6786,0.6786,0.6786,0.6786,500000.0
2007-04-24 01:58:00,0.6786,0.6786,0.67855,0.6786,70200000.0
2007-04-24 01:59:00,0.6786,0.6786,0.67855,0.6786,12900000.0
2007-04-24 02:00:00,0.6786,0.6786,0.67835,0.67855,419199999.0
2007-04-24 02:01:00,0.67855,0.67855,0.6785,0.6785,49400000.0
2007-04-24 02:02:00,0.67855,0.67855,0.67855,0.67855,12600000.0
2007-04-24 02:03:00,0.67855,0.6786,0.67855,0.67855,12400000.0
2007-04-24 02:04:00,0.67855,0.67855,0.67855,0.67855,11700000.0
2007-04-24 02:05:00,0.67855,0.6786,0.67855,0.6786,25600000.0
2007-04-24 02:06:00,0.6786,0.6786,0.6784,0.6785,146099997.0
2007-04-24 02:07:00,0.6785,0.6785,0.6785,0.6785,30400000.0
2007-04-24 02:08:00,0.6785,0.6785,0.67835,0.6785,388200002.0
2007-04-24 02:09:00,0.6785,0.6785,0.6785,0.6785,25000000.0
2007-04-24 02:10:00,0.6785,0.67855,0.6784,0.67855,93800000.0
2007-04-24 02:11:00,0.67855,0.67865,0.6785,0.67865,393200000.0
2007-04-24 02:12:00,0.6786,0.67865,0.67855,0.6786,3100000.0
2007-04-24 02:13:00,0.6786,0.6786,0.6784,0.6786,102399999.0
2007-04-24 02:14:00,0.6786,0.6786,0.67855,0.6786,13200000.0
2007-04-24 02:15:00,0.6786,0.6786,0.6786,0.6786,5000000.0
2007-04-24 02:16:00,0.67847,0.67847,0.67825,0.67825,7700000.0
2007-04-24 02:17:00,0.6786,0.6786,0.67855,0.67855,6500000.0
2007-04-24 02:18:00,0.67855,0.67865,0.6785,0.67855,192500000.0
2007-04-24 02:19:00,0.6786,0.6786,0.6785,0.6786,75499999.0
2007-04-24 02:20:00,0.6786,0.6786,0.67855,0.6786,24400000.0
2007-04-24 02:21:00,0.6786,0.6786,0.67845,0.67855,91000000.0
2007-04-24 02:22:00,0.67855,0.67855,0.6784,0.6784,324099993.0
2007-04-24 02:23:00,0.6784,0.6784,0.6784,0.6784,143499997.0
2007-04-24 02:24:00,0.67835,0.67839,0.67828,0.67828,188800001.0
2007-04-24 02:25:00,0.6784,0.6785,0.67835,0.6784,456500012.0
2007-04-24 02:26:00,0.6785,0.6785,0.6784,0.6784,60000000.0
2007-04-24 02:27:00,0.67845,0.6785,0.67845,0.6785,6000000.0
2007-04-24 02:28:00,0.6785,0.6785,0.6784,0.6785,185200002.0
2007-04-24 02:29:00,0.6785,0.6785,0.67835,0.6785,165999999.0
2007-04-24 02:30:00,0.6785,0.6785,0.6785,0.6785,38400000.0
2007-04-24 02:31:00,0.6785,0.6785,0.6784,0.6785,122900002.0
2007-04-24 02:32:00,0.6785,0.6785,0.6785,0.6785,4800000.0
2007-04-24 02:33:00,0.67832,0.67832,0.67824,0.67827,65200000.0
2007-04-24 02:34:00,0.6785,0.6785,0.6784,0.6784,158199996.0
2007-04-24 02:35:00,0.6784,0.6784,0.6784,0.6784,88800001.0
2007-04-24 02:36:00,0.6784,0.6784,0.67835,0.6784,105600000.0
2007-04-24 02:37:00,0.6784,0.6784,0.67835,0.6784,194799999.0
2007-04-24 02:38:00,0.6784,0.6784,0.6782,0.6782,119899999.0
2007-04-24 02:39:00,0.6784,0.6784,0.67835,0.6784,18500000.0
2007-04-24 02:40:00,0.6784,0.6784,0.6784,0.6784,65600000.0
2007-04-24 02:41:00,0.6784,0.6784,0.67835,0.6784,121799999.0
2007-04-24 02:42:00,0.6784,0.6784,0.6784,0.6784,55200000.0
2007-04-24 02:43:00,0.67845,0.67845,0.67835,0.6784,237400001.0
2007-04-24 02:44:00,0.67845,0.6785,0.6784,0.6784,81699999.0
2007-04-24 02:45:00,0.6784,0.6785,0.67825,0.67825,247000002.0
2007-04-24 02:46:00,0.6783,0.6784,0.6783,0.6784,61399998.0
2007-04-24 02:47:00,0.6784,0.6784,0.67835,0.6784,92000000.0
2007-04-24 02:48:00,0.6784,0.6784,0.67835,0.67835,88800000.0
2007-04-24 02:49:00,0.67835,0.67845,0.67835,0.67845,302999999.0
2007-04-24 02:50:00,0.6785,0.6785,0.6784,0.6784,135100000.0
2007-04-24 02:51:00,0.67845,0.67845,0.67845,0.67845,8000000.0
2007-04-24 02:52:00,0.6784,0.6785,0.6784,0.67845,49600000.0
2007-04-24 02:53:00,0.6785,0.6785,0.67845,0.67845,6400000.0
2007-04-24 02:54:00,0.6784,0.67845,0.6784,0.6784,217599996.0
2007-04-24 02:55:00,0.67835,0.6785,0.6783,0.67845,267000007.0
2007-04-24 02:56:00,0.6784,0.6785,0.6784,0.67845,55899998.0
2007-04-24 02:57:00,0.6785,0.6785,0.6785,0.6785,28000000.0
2007-04-24 02:58:00,0.6785,0.6785,0.67845,0.6785,70400000.0
2007-04-24 02:59:00,0.6785,0.6785,0.6784,0.6784,234399999.0
2007-04-24 03:00:00,0.6784,0.6785,0.6784,0.6785,221399999.0
2007-04-24 03:01:00,0.6785,0.6785,0.67845,0.6785,240599998.0
2007-04-24 03:02:00,0.6785,0.6785,0.6785,0.6785,262400000.0
2007-04-24 03:03:00,0.6785,0.6785,0.67845,0.6785,43200000.0
2007-04-24 03:04:00,0.6785,0.6785,0.6784,0.6785,72000001.0
2007-04-24 03:05:00,0.6784,0.6785,0.6784,0.6785,148000000.0
2007-04-24 03:06:00,0.6785,0.6785,0.67845,0.67845,10400000.0
2007-04-24 03:07:00,0.6785,0.6785,0.6784,0.67845,132400000.0
2007-04-24 03:08:00,0.6784,0.6785,0.6784,0.6785,57600002.0
2007-04-24 03:09:00,0.6785,0.6785,0.67845,0.67845,13600000.0
2007-04-24 03:10:00,0.6785,0.6785,0.6785,0.6785,12800000.0
2007-04-24 03:11:00,0.6785,0.6785,0.6785,0.6785,15200000.0
2007-04-24 03:12:00,0.6784,0.6784,0.6784,0.6784,81600003.0
2007-04-24 03:13:00,0.6784,0.6785,0.67835,0.6784,205199999.0
2007-04-24 03:14:00,0.67835,0.67845,0.67835,0.67845,349199997.0
2007-04-24 03:15:00,0.67845,0.6785,0.6784,0.67845,180499997.0
2007-04-24 03:16:00,0.67845,0.67845,0.67845,0.67845,32000000.0
2007-04-24 03:17:00,0.67845,0.67845,0.67845,0.67845,20000000.0
2007-04-24 03:18:00,0.6784,0.67845,0.6784,0.6784,80600000.0
2007-04-24 03:19:00,0.6784,0.6784,0.6784,0.6784,168800000.0
2007-04-24 03:20:00,0.6784,0.6784,0.6784,0.6784,141600000.0
2007-04-24 03:21:00,0.6784,0.6784,0.6784,0.6784,10400000.0
2007-04-24 03:22:00,0.6784,0.67845,0.67835,0.6784,183699999.0
2007-04-24 03:23:00,0.6784,0.6784,0.6784,0.6784,3200000.0
2007-04-24 03:24:00,0.6784,0.6784,0.67835,0.6784,67700000.0
2007-04-24 03:25:00,0.6784,0.6784,0.6784,0.6784,10400000.0
2007-04-24 03:26:00,0.6784,0.6784,0.67825,0.6783,223000001.0
2007-04-24 03:27:00,0.6783,0.67835,0.67825,0.6783,214400004.0
2007-04-24 03:28:00,0.6783,0.6783,0.6783,0.6783,21600000.0
2007-04-24 03:29:00,0.6783,0.6783,0.67825,0.6783,55200000.0
2007-04-24 03:30:00,0.6783,0.6783,0.6783,0.6783,240400000.0
2007-04-24 03:31:00,0.6783,0.6783,0.67825,0.67825,196499998.0
2007-04-24 03:32:00,0.6783,0.6784,0.67825,0.67835,145400002.0
2007-04-24 03:33:00,0.6784,0.6784,0.67835,0.6784,240899996.0
2007-04-24 03:34:00,0.6784,0.6784,0.6783,0.6783,378999997.0
2007-04-24 03:35:00,0.67835,0.6784,0.67825,0.6783,782199994.0
2007-04-24 03:36:00,0.6783,0.6784,0.6782,0.6783,837500001.0
2007-04-24 03:37:00,0.6783,0.6784,0.6783,0.6783,344100000.0
2007-04-24 03:38:00,0.6783,0.6783,0.67825,0.6783,438499996.0
2007-04-24 03:39:00,0.6783,0.67835,0.6783,0.6783,207099999.0
2007-04-24 03:40:00,0.67825,0.6783,0.6782,0.6782,268599999.0
2007-04-24 03:41:00,0.6782,0.6782,0.6782,0.6782,247699999.0
2007-04-24 03:42:00,0.6782,0.6782,0.67815,0.6782,243300000.0
2007-04-24 03:43:00,0.6782,0.6782,0.67815,0.6782,332999999.0
2007-04-24 03:44:00,0.6782,0.6782,0.6782,0.6782,47200000.0
2007-04-24 03:45:00,0.67815,0.67825,0.6781,0.67825,202099999.0
2007-04-24 03:46:00,0.67825,0.67825,0.67825,0.67825,83200000.0
2007-04-24 03:47:00,0.67825,0.67825,0.6782,0.6782,370500001.0
2007-04-24 03:48:00,0.6782,0.6782,0.6782,0.6782,83200000.0
2007-04-24 03:49:00,0.6782,0.67825,0.67815,0.6782,278100000.0
2007-04-24 03:50:00,0.6782,0.6782,0.67815,0.67815,81599999.0
2007-04-24 03:51:00,0.6782,0.6782,0.67815,0.6782,9600000.0
2007-04-24 03:52:00,0.67815,0.6784,0.67815,0.67835,132000000.0
2007-04-24 03:53:00,0.6784,0.6784,0.6783,0.6783,160700000.0
2007-04-24 03:54:00,0.67825,0.6783,0.67825,0.6783,9600000.0
2007-04-24 03:55:00,0.67825,0.6783,0.6782,0.67825,277000000.0
2007-04-24 03:56:00,0.67825,0.67825,0.6781,0.6781,441100000.0
2007-04-24 03:57:00,0.6781,0.6783,0.6781,0.6782,367400001.0
2007-04-24 03:58:00,0.67825,0.67825,0.67815,0.67825,250099999.0
2007-04-24 03:59:00,0.6782,0.67825,0.67815,0.6782,232600000.0
2007-04-24 04:00:00,0.67815,0.67825,0.67805,0.6782,312100002.0
2007-04-24 04:01:00,0.6782,0.6783,0.67815,0.67815,342400001.0
2007-04-24 04:02:00,0.67815,0.67825,0.67815,0.6782,380399989.0
2007-04-24 04:03:00,0.6783,0.6783,0.6782,0.6782,125599998.0
2007-04-24 04:04:00,0.67815,0.6785,0.67815,0.6784,751699998.0
2007-04-24 04:05:00,0.6784,0.6785,0.67835,0.67835,342399995.0
2007-04-24 04:06:00,0.6784,0.6784,0.67835,0.6784,86100000.0
2007-04-24 04:07:00,0.6784,0.6784,0.67825,0.67825,248300003.0
2007-04-24 04:08:00,0.67825,0.67825,0.67815,0.6782,608800005.0
2007-04-24 04:09:00,0.6782,0.67835,0.6782,0.67835,560500002.0
2007-04-24 04:10:00,0.67835,0.6784,0.6783,0.6783,297300000.0
2007-04-24 04:11:00,0.6783,0.67835,0.67825,0.6783,339099996.0
2007-04-24 04:12:00,0.6783,0.67835,0.67825,0.6783,664099997.0
2007-04-24 04:13:00,0.6783,0.6783,0.6783,0.6783,140000000.0
2007-04-24 04:14:00,0.6783,0.67835,0.6783,0.67835,368000000.0
2007-04-24 04:15:00,0.67835,0.67835,0.67825,0.6783,413000004.0
2007-04-24 04:16:00,0.6783,0.6784,0.6783,0.67835,469099994.0
2007-04-24 04:17:00,0.6784,0.6785,0.67835,0.6785,411499998.0
2007-04-24 04:18:00,0.6785,0.6785,0.6785,0.6785,23200000.0
2007-04-24 04:19:00,0.6785,0.6785,0.6785,0.6785,4800000.0
2007-04-24 04:20:00,0.6785,0.6785,0.6785,0.6785,4000000.0
2007-04-24 04:21:00,0.6785,0.6785,0.6785,0.6785,165599999.0
2007-04-24 04:22:00,0.6785,0.6785,0.6785,0.6785,103800000.0
2007-04-24 04:23:00,0.6785,0.6791,0.6785,0.67885,1203300001.0
2007-04-24 04:24:00,0.6789,0.679,0.67875,0.67895,952199999.0
2007-04-24 04:25:00,0.679,0.679,0.6788,0.6789,1041799997.0
2007-04-24 04:26:00,0.67885,0.6789,0.6788,0.6788,998599991.0
2007-04-24 04:27:00,0.6788,0.6788,0.6786,0.6786,922600001.0
2007-04-24 04:28:00,0.6787,0.6788,0.67865,0.67875,1059399986.0
2007-04-24 04:29:00,0.67875,0.6789,0.6787,0.6789,1728399997.0
2007-04-24 04:30:00,0.6789,0.6789,0.67875,0.6788,817000008.0
2007-04-24 04:31:00,0.67875,0.6789,0.67875,0.6789,745500003.0
2007-04-24 04:32:00,0.67885,0.67885,0.6788,0.67885,772299992.0
2007-04-24 04:33:00,0.6788,0.67885,0.6788,0.6788,148800000.0
2007-04-24 04:34:00,0.6788,0.67885,0.6787,0.6787,316900001.0
2007-04-24 04:35:00,0.6787,0.67885,0.67865,0.6788,535700001.0
2007-04-24 04:36:00,0.6788,0.67885,0.6786,0.67865,342999997.0
2007-04-24 04:37:00,0.67875,0.6788,0.6786,0.6786,342000000.0
2007-04-24 04:38:00,0.6786,0.6788,0.6786,0.6788,415599997.0
2007-04-24 04:39:00,0.6788,0.6788,0.67875,0.67875,42900000.0
2007-04-24 04:40:00,0.6788,0.6789,0.6788,0.6789,190400000.0
2007-04-24 04:41:00,0.6789,0.67905,0.6789,0.6789,331199999.0
2007-04-24 04:42:00,0.6789,0.67905,0.6788,0.67905,654299996.0
2007-04-24 04:43:00,0.67905,0.67905,0.67895,0.67895,679999997.0
2007-04-24 04:44:00,0.67895,0.67895,0.6788,0.67885,642299998.0
2007-04-24 04:45:00,0.67885,0.6789,0.6788,0.67885,322399996.0
2007-04-24 04:46:00,0.6789,0.6789,0.6788,0.67885,289200000.0
2007-04-24 04:47:00,0.67885,0.6789,0.6787,0.6788,268799999.0
2007-04-24 04:48:00,0.6787,0.67885,0.6787,0.67885,115200000.0
2007-04-24 04:49:00,0.6788,0.6789,0.6787,0.6788,474099997.0
2007-04-24 04:50:00,0.6788,0.6788,0.67875,0.6788,210400000.0
2007-04-24 04:51:00,0.6788,0.6788,0.6787,0.6788,227000003.0
2007-04-24 04:52:00,0.6788,0.679,0.6788,0.6789,730099999.0
2007-04-24 04:53:00,0.6789,0.67905,0.6789,0.67895,429499996.0
2007-04-24 04:54:00,0.679,0.67905,0.67895,0.67905,299799997.0
2007-04-24 04:55:00,0.67905,0.67905,0.6789,0.67895,391700009.0
2007-04-24 04:56:00,0.6789,0.67895,0.67885,0.6789,232200000.0
2007-04-24 04:57:00,0.6789,0.6789,0.67885,0.6789,67200000.0
2007-04-24 04:58:00,0.6789,0.6789,0.67885,0.67885,44700000.0
2007-04-24 04:59:00,0.6789,0.679,0.6789,0.6789,41000000.0
2007-04-24 05:00:00,0.6789,0.67905,0.67885,0.67905,345700000.0
2007-04-24 05:01:00,0.67905,0.67905,0.679,0.679,142400000.0
2007-04-24 05:02:00,0.679,0.67905,0.679,0.679,123200000.0
2007-04-24 05:03:00,0.679,0.679,0.67885,0.6789,259900002.0
2007-04-24 05:04:00,0.6789,0.679,0.67885,0.67895,282600000.0
2007-04-24 05:05:00,0.679,0.679,0.6788,0.67885,565999996.0
2007-04-24 05:06:00,0.6789,0.679,0.6789,0.679,334299999.0
2007-04-24 05:07:00,0.6789,0.6789,0.6789,0.6789,123200000.0
2007-04-24 05:08:00,0.6789,0.6789,0.67885,0.67885,213800000.0
2007-04-24 05:09:00,0.67885,0.6789,0.67885,0.67885,300000000.0
2007-04-24 05:10:00,0.6789,0.679,0.6789,0.67895,53600002.0
2007-04-24 05:11:00,0.679,0.679,0.67885,0.67885,143100000.0
2007-04-24 05:12:00,0.67885,0.6789,0.67885,0.6789,42300000.0
2007-04-24 05:13:00,0.6789,0.6789,0.67885,0.67885,44800000.0
2007-04-24 05:14:00,0.6789,0.6789,0.67875,0.6788,301400002.0
2007-04-24 05:15:00,0.6788,0.6789,0.6788,0.6789,156699997.0
2007-04-24 05:16:00,0.67885,0.6789,0.6788,0.6788,507199998.0
2007-04-24 05:17:00,0.6788,0.6789,0.6788,0.6788,243200000.0
2007-04-24 05:18:00,0.6788,0.6788,0.6788,0.6788,42400000.0
2007-04-24 05:19:00,0.6788,0.6788,0.6787,0.6788,246800000.0
2007-04-24 05:20:00,0.6788,0.67885,0.67875,0.6788,209699997.0
2007-04-24 05:21:00,0.67875,0.6789,0.67875,0.6788,381200001.0
2007-04-24 05:22:00,0.6788,0.6788,0.67875,0.67875,92399997.0
2007-04-24 05:23:00,0.67875,0.6788,0.67875,0.6788,16800000.0
2007-04-24 05:24:00,0.6788,0.6788,0.67875,0.67875,43800000.0
2007-04-24 05:25:00,0.6788,0.6788,0.6788,0.6788,98400000.0
2007-04-24 05:26:00,0.6788,0.6788,0.6788,0.6788,20000000.0
2007-04-24 05:27:00,0.6788,0.6788,0.67875,0.67875,135999999.0
2007-04-24 05:28:00,0.6788,0.6788,0.67875,0.67875,99999999.0
2007-04-24 05:29:00,0.6788,0.6788,0.67875,0.67875,59999998.0
2007-04-24 05:30:00,0.6788,0.6788,0.6788,0.6788,64000000.0
2007-04-24 05:31:00,0.6788,0.67885,0.6788,0.6788,312000000.0
2007-04-24 05:32:00,0.6788,0.6789,0.6788,0.67885,196799999.0
2007-04-24 05:33:00,0.67885,0.67885,0.6788,0.67885,263999994.0
2007-04-24 05:34:00,0.67885,0.67885,0.67885,0.67885,4000000.0
2007-04-24 05:35:00,0.67858,0.67865,0.67854,0.67863,347900004.0
2007-04-24 05:36:00,0.67885,0.67895,0.6788,0.67885,244299999.0
2007-04-24 05:37:00,0.67885,0.6789,0.6788,0.6789,152599998.0
2007-04-24 05:38:00,0.67885,0.67895,0.6788,0.67885,334800006.0
2007-04-24 05:39:00,0.67875,0.67885,0.67875,0.67885,236300005.0
2007-04-24 05:40:00,0.6788,0.6789,0.6788,0.6789,64000000.0
2007-04-24 05:41:00,0.6789,0.67895,0.6789,0.6789,92000000.0
2007-04-24 05:42:00,0.6789,0.6789,0.67885,0.67885,80800000.0
2007-04-24 05:43:00,0.67885,0.6789,0.67885,0.6789,27200000.0
2007-04-24 05:44:00,0.67885,0.67895,0.67885,0.6789,40799999.0
2007-04-24 05:45:00,0.6789,0.6789,0.6788,0.67885,160800000.0
2007-04-24 05:46:00,0.67885,0.6789,0.67885,0.6789,75200000.0
2007-04-24 05:47:00,0.67885,0.67885,0.67885,0.67885,7000000.0
2007-04-24 05:48:00,0.67883,0.67891,0.67869,0.67869,98400000.0
2007-04-24 05:49:00,0.6789,0.6789,0.67885,0.67885,6400000.0
2007-04-24 05:50:00,0.67885,0.67885,0.67885,0.67885,20000000.0
2007-04-24 05:51:00,0.67885,0.67885,0.6788,0.6788,25600000.0
2007-04-24 05:52:00,0.6788,0.67885,0.6788,0.6788,115200000.0
2007-04-24 05:53:00,0.67885,0.67885,0.6788,0.6788,85600000.0
2007-04-24 05:54:00,0.67864,0.67879,0.67861,0.67861,143200000.0
2007-04-24 05:55:00,0.67863,0.67879,0.67863,0.67875,456599999.0
2007-04-24 05:56:00,0.6788,0.6789,0.6788,0.67885,265200000.0
2007-04-24 05:57:00,0.67885,0.67885,0.6788,0.6788,293500000.0
2007-04-24 05:58:00,0.6788,0.67885,0.67875,0.6788,64199999.0
2007-04-24 05:59:00,0.6788,0.6788,0.6788,0.6788,20800000.0
2007-04-24 06:00:00,0.6788,0.6788,0.6788,0.6788,38400000.0
2007-04-24 06:01:00,0.67875,0.6788,0.67875,0.67875,18400000.0
2007-04-24 06:02:00,0.67875,0.6788,0.67875,0.67875,32800000.0
2007-04-24 06:03:00,0.6788,0.6788,0.6788,0.6788,7200000.0
2007-04-24 06:04:00,0.67875,0.67875,0.67875,0.67875,4000000.0
2007-04-24 06:05:00,0.6788,0.6788,0.67875,0.67875,17600000.0
2007-04-24 06:06:00,0.6788,0.6788,0.6786,0.6787,295200000.0
2007-04-24 06:07:00,0.6787,0.67875,0.67865,0.6787,112300000.0
2007-04-24 06:08:00,0.6787,0.6788,0.6787,0.67875,326400003.0
2007-04-24 06:09:00,0.67875,0.67875,0.6787,0.67875,88000001.0
2007-04-24 06:10:00,0.6788,0.6788,0.67875,0.67875,38700000.0
2007-04-24 06:11:00,0.6788,0.67885,0.67875,0.67885,153800000.0
2007-04-24 06:12:00,0.6788,0.67885,0.6788,0.67885,20000000.0
2007-04-24 06:13:00,0.6788,0.6788,0.6788,0.6788,123200000.0
2007-04-24 06:14:00,0.6788,0.6788,0.67875,0.6788,158399999.0
2007-04-24 06:15:00,0.6788,0.6788,0.6787,0.67875,45500001.0
2007-04-24 06:16:00,0.6787,0.6788,0.6787,0.6788,36700000.0
2007-04-24 06:17:00,0.6788,0.6788,0.6787,0.6788,117099998.0
2007-04-24 06:18:00,0.6788,0.6788,0.6787,0.6787,63099999.0
2007-04-24 06:19:00,0.6787,0.6788,0.6787,0.6787,87099999.0
2007-04-24 06:20:00,0.6787,0.6787,0.6787,0.6787,200799999.0
2007-04-24 06:21:00,0.6787,0.6788,0.6787,0.67875,616400003.0
2007-04-24 06:22:00,0.67875,0.6789,0.6787,0.6789,55999999.0
2007-04-24 06:23:00,0.6788,0.6789,0.67875,0.6789,72000000.0
2007-04-24 06:24:00,0.67885,0.67885,0.67885,0.67885,9600000.0
2007-04-24 06:25:00,0.67885,0.67885,0.6788,0.6788,10800000.0
2007-04-24 06:26:00,0.6788,0.6788,0.6788,0.6788,182400000.0
2007-04-24 06:27:00,0.6788,0.6788,0.6787,0.67875,579999995.0
2007-04-24 06:28:00,0.6787,0.6788,0.6787,0.6788,256300000.0
2007-04-24 06:29:00,0.6788,0.6788,0.6788,0.6788,87400000.0
2007-04-24 06:30:00,0.67875,0.67885,0.67875,0.6788,176799996.0
2007-04-24 06:31:00,0.67885,0.67885,0.6788,0.67885,75299997.0
2007-04-24 06:32:00,0.6788,0.6789,0.67875,0.6788,208399997.0
2007-04-24 06:33:00,0.6788,0.6788,0.67875,0.6788,276200002.0
2007-04-24 06:34:00,0.6788,0.6788,0.6788,0.6788,171200000.0
2007-04-24 06:35:00,0.6788,0.6789,0.6788,0.67885,283200000.0
2007-04-24 06:36:00,0.67885,0.6789,0.67885,0.67885,59200000.0
2007-04-24 06:37:00,0.6789,0.6789,0.67885,0.67885,124800000.0
2007-04-24 06:38:00,0.67885,0.6789,0.67875,0.6788,239399999.0
2007-04-24 06:39:00,0.6788,0.6788,0.6788,0.6788,110400000.0
2007-04-24 06:40:00,0.6788,0.6788,0.6788,0.6788,124000000.0
2007-04-24 06:41:00,0.67875,0.6788,0.67875,0.6788,184800000.0
2007-04-24 06:42:00,0.6788,0.6788,0.67875,0.6788,95600000.0
2007-04-24 06:43:00,0.6788,0.6788,0.6788,0.6788,45800000.0
2007-04-24 06:44:00,0.6788,0.6789,0.67875,0.6788,368499999.0
2007-04-24 06:45:00,0.6788,0.67885,0.6787,0.6788,606000009.0
2007-04-24 06:46:00,0.6788,0.67885,0.67875,0.6788,163999996.0
2007-04-24 06:47:00,0.6788,0.67885,0.6788,0.6788,209500000.0
2007-04-24 06:48:00,0.6788,0.6788,0.6788,0.6788,78400000.0
2007-04-24 06:49:00,0.6788,0.67885,0.6788,0.67885,150400000.0
2007-04-24 06:50:00,0.6788,0.67885,0.67875,0.67875,693099995.0
2007-04-24 06:51:00,0.67875,0.6788,0.67875,0.67875,29600000.0
2007-04-24 06:52:00,0.67875,0.67875,0.6787,0.67875,52000000.0
2007-04-24 06:53:00,0.67872,0.67879,0.67862,0.67865,34500000.0
2007-04-24 06:54:00,0.6788,0.6788,0.6787,0.6788,192199996.0
2007-04-24 06:55:00,0.6788,0.6788,0.6787,0.6788,96300001.0
2007-04-24 06:56:00,0.6788,0.6788,0.6788,0.6788,9600000.0
2007-04-24 06:57:00,0.6788,0.67895,0.6788,0.6788,171999999.0
2007-04-24 06:58:00,0.67885,0.67885,0.6787,0.6788,191899998.0
2007-04-24 06:59:00,0.67875,0.67885,0.67875,0.67885,30400000.0
2007-04-24 07:00:00,0.67885,0.67885,0.6788,0.67885,68800000.0
2007-04-24 07:01:00,0.6789,0.6789,0.67875,0.6789,212099998.0
2007-04-24 07:02:00,0.6789,0.679,0.6789,0.679,42600000.0
2007-04-24 07:03:00,0.679,0.679,0.679,0.679,14800000.0
2007-04-24 07:04:00,0.679,0.6791,0.67895,0.67895,190799998.0
2007-04-24 07:05:00,0.679,0.679,0.679,0.679,71200000.0
2007-04-24 07:06:00,0.679,0.679,0.67895,0.679,110100000.0
2007-04-24 07:07:00,0.679,0.6791,0.679,0.67905,84000000.0
2007-04-24 07:08:00,0.67905,0.6791,0.679,0.679,143400000.0
2007-04-24 07:09:00,0.679,0.679,0.67895,0.679,154700000.0
2007-04-24 07:10:00,0.679,0.679,0.67895,0.679,127000000.0
2007-04-24 07:11:00,0.679,0.679,0.679,0.679,53600000.0
2007-04-24 07:12:00,0.679,0.679,0.679,0.679,100000000.0
2007-04-24 07:13:00,0.679,0.679,0.679,0.679,33600000.0
2007-04-24 07:14:00,0.679,0.679,0.679,0.679,4800000.0
2007-04-24 07:15:00,0.679,0.679,0.679,0.679,14400000.0
2007-04-24 07:16:00,0.679,0.679,0.679,0.679,4000000.0
2007-04-24 07:17:00,0.679,0.679,0.679,0.679,24800000.0
2007-04-24 07:18:00,0.679,0.679,0.679,0.679,53600000.0
2007-04-24 07:19:00,0.679,0.679,0.67895,0.679,95400000.0
2007-04-24 07:20:00,0.679,0.679,0.67895,0.67895,63000000.0
2007-04-24 07:21:00,0.679,0.67905,0.679,0.679,49600000.0
2007-04-24 07:22:00,0.67905,0.67905,0.67895,0.67895,193400001.0
2007-04-24 07:23:00,0.67895,0.679,0.67895,0.679,60000000.0
2007-04-24 07:24:00,0.67905,0.67905,0.679,0.679,47800000.0
2007-04-24 07:25:00,0.679,0.679,0.67895,0.679,71700000.0
2007-04-24 07:26:00,0.67905,0.6792,0.67905,0.6791,104800000.0
2007-04-24 07:27:00,0.6791,0.67915,0.67905,0.67905,123699998.0
2007-04-24 07:28:00,0.67915,0.67915,0.67905,0.6791,105999999.0
2007-04-24 07:29:00,0.67915,0.67915,0.67915,0.67915,24000000.0
2007-04-24 07:30:00,0.67915,0.67915,0.679,0.67905,146600000.0
2007-04-24 07:31:00,0.679,0.67905,0.67895,0.679,281300001.0
2007-04-24 07:32:00,0.679,0.67905,0.67895,0.679,244000000.0
2007-04-24 07:33:00,0.679,0.679,0.679,0.679,132800000.0
2007-04-24 07:34:00,0.679,0.6791,0.679,0.67905,145600000.0
2007-04-24 07:35:00,0.67905,0.6791,0.67905,0.6791,14400000.0
2007-04-24 07:36:00,0.67905,0.6791,0.679,0.6791,277800000.0
2007-04-24 07:37:00,0.6792,0.6792,0.6791,0.6791,487199998.0
2007-04-24 07:38:00,0.6791,0.6791,0.679,0.679,394900001.0
2007-04-24 07:39:00,0.679,0.679,0.67885,0.679,369900003.0
2007-04-24 07:40:00,0.67895,0.679,0.6789,0.67895,335199999.0
2007-04-24 07:41:00,0.6789,0.6789,0.6787,0.6789,560000002.0
2007-04-24 07:42:00,0.6789,0.679,0.6789,0.6789,355900000.0
2007-04-24 07:43:00,0.679,0.67905,0.67885,0.67905,150700001.0
2007-04-24 07:44:00,0.67905,0.67905,0.67905,0.67905,700000.0
2007-04-24 07:45:00,0.6789,0.67905,0.6789,0.67905,22700000.0
2007-04-24 07:46:00,0.67905,0.67905,0.67905,0.67905,300000.0
2007-04-24 07:47:00,0.67905,0.67905,0.67905,0.67905,300000.0
2007-04-24 07:48:00,0.67905,0.67905,0.679,0.679,15600000.0
2007-04-24 07:49:00,0.679,0.679,0.67885,0.67885,475299998.0
2007-04-24 07:50:00,0.6789,0.6789,0.67885,0.6789,666199996.0
2007-04-24 07:51:00,0.6789,0.679,0.6789,0.679,216499998.0
2007-04-24 07:52:00,0.679,0.679,0.6789,0.6789,209799999.0
2007-04-24 07:53:00,0.679,0.67905,0.6789,0.67895,405999997.0
2007-04-24 07:54:00,0.67885,0.679,0.67885,0.67885,751200001.0
2007-04-24 07:55:00,0.6789,0.679,0.67885,0.679,292599994.0
2007-04-24 07:56:00,0.679,0.679,0.67885,0.67885,134299999.0
2007-04-24 07:57:00,0.67885,0.6789,0.6788,0.6789,277299994.0
2007-04-24 07:58:00,0.6789,0.6789,0.6789,0.6789,15200000.0
2007-04-24 07:59:00,0.6789,0.6789,0.6789,0.6789,800000.0
2007-04-24 08:00:00,0.6788,0.6789,0.67875,0.6788,340099998.0
2007-04-24 08:01:00,0.6788,0.67895,0.6788,0.6789,237100001.0
2007-04-24 08:02:00,0.6789,0.6789,0.67875,0.6788,343500001.0
2007-04-24 08:03:00,0.67885,0.6789,0.67885,0.6789,89500000.0
2007-04-24 08:04:00,0.6789,0.6789,0.6787,0.6788,481000000.0
2007-04-24 08:05:00,0.6788,0.6789,0.67875,0.67885,386600000.0
2007-04-24 08:06:00,0.6789,0.6789,0.67865,0.6787,384299999.0
2007-04-24 08:07:00,0.67865,0.6788,0.67865,0.6788,690099999.0
2007-04-24 08:08:00,0.6788,0.6789,0.6788,0.6788,535999999.0
2007-04-24 08:09:00,0.6788,0.6788,0.6787,0.6788,393600006.0
2007-04-24 08:10:00,0.6788,0.6789,0.6788,0.6788,626399995.0
2007-04-24 08:11:00,0.6788,0.6788,0.67855,0.67865,977399994.0
2007-04-24 08:12:00,0.67865,0.6787,0.6786,0.6787,494999994.0
2007-04-24 08:13:00,0.6787,0.6787,0.6787,0.6787,114400002.0
2007-04-24 08:14:00,0.6787,0.67885,0.6787,0.6788,542400001.0
2007-04-24 08:15:00,0.67875,0.6788,0.6787,0.6788,369599993.0
2007-04-24 08:16:00,0.6788,0.6788,0.6787,0.67875,437099998.0
2007-04-24 08:17:00,0.67875,0.67875,0.67865,0.67865,761099989.0
2007-04-24 08:18:00,0.67865,0.6788,0.67865,0.67875,650000003.0
2007-04-24 08:19:00,0.6788,0.6788,0.6787,0.6788,332500001.0
2007-04-24 08:20:00,0.67875,0.6788,0.6787,0.6787,274399999.0
2007-04-24 08:21:00,0.6787,0.67875,0.67855,0.6786,1219399999.0
2007-04-24 08:22:00,0.67855,0.6787,0.67855,0.6787,730899997.0
2007-04-24 08:23:00,0.67865,0.67875,0.67855,0.67865,241399995.0
2007-04-24 08:24:00,0.6787,0.6788,0.67865,0.6787,336199996.0
2007-04-24 08:25:00,0.6787,0.6787,0.67865,0.67865,657499990.0
2007-04-24 08:26:00,0.67865,0.67885,0.67865,0.67885,963200004.0
2007-04-24 08:27:00,0.6789,0.67925,0.67885,0.679,1040799995.0
2007-04-24 08:28:00,0.679,0.679,0.67885,0.6789,797099996.0
2007-04-24 08:29:00,0.679,0.679,0.6789,0.679,299400001.0
2007-04-24 08:30:00,0.67895,0.6791,0.67895,0.6791,894399992.0
2007-04-24 08:31:00,0.679,0.6791,0.67895,0.679,477300002.0
2007-04-24 08:32:00,0.6789,0.679,0.6789,0.679,209400003.0
2007-04-24 08:33:00,0.679,0.67915,0.679,0.67905,675400000.0
2007-04-24 08:34:00,0.67905,0.6793,0.67905,0.67915,1115000004.0
2007-04-24 08:35:00,0.67915,0.6792,0.6791,0.6791,365200002.0
2007-04-24 08:36:00,0.6791,0.6792,0.67905,0.6792,459600008.0
2007-04-24 08:37:00,0.67915,0.6792,0.67915,0.67915,291300003.0
2007-04-24 08:38:00,0.6792,0.67925,0.67915,0.67915,391399996.0
2007-04-24 08:39:00,0.67915,0.67925,0.67915,0.6792,297099995.0
2007-04-24 08:40:00,0.6792,0.6792,0.6792,0.6792,368799999.0
2007-04-24 08:41:00,0.6792,0.6793,0.6792,0.6792,797900002.0
2007-04-24 08:42:00,0.6792,0.6793,0.6791,0.67915,733600001.0
2007-04-24 08:43:00,0.6792,0.67925,0.67915,0.67925,343299995.0
2007-04-24 08:44:00,0.67925,0.6795,0.67925,0.67935,1347700005.0
2007-04-24 08:45:00,0.67935,0.6794,0.67935,0.67935,535900001.0
2007-04-24 08:46:00,0.67935,0.6794,0.67925,0.6793,888299991.0
2007-04-24 08:47:00,0.67925,0.6793,0.6792,0.67925,527499999.0
2007-04-24 08:48:00,0.67925,0.6793,0.67915,0.67915,332699993.0
2007-04-24 08:49:00,0.67915,0.6793,0.67915,0.67915,1402099995.0
2007-04-24 08:50:00,0.6792,0.67925,0.67915,0.67915,343300000.0
2007-04-24 08:51:00,0.6792,0.67925,0.67915,0.67925,315799998.0
2007-04-24 08:52:00,0.6792,0.6792,0.6791,0.6792,577899995.0
2007-04-24 08:53:00,0.6792,0.6792,0.67915,0.6792,272300001.0
2007-04-24 08:54:00,0.6792,0.6792,0.67915,0.6792,271200000.0
2007-04-24 08:55:00,0.6792,0.6792,0.6791,0.67915,203999997.0
2007-04-24 08:56:00,0.67915,0.67915,0.6791,0.6791,296700006.0
2007-04-24 08:57:00,0.6791,0.6792,0.6791,0.67915,202499999.0
2007-04-24 08:58:00,0.67915,0.67915,0.6791,0.67915,80699999.0
2007-04-24 08:59:00,0.67915,0.6792,0.6791,0.67915,266899999.0
2007-04-24 09:00:00,0.67915,0.6792,0.67915,0.6792,139200000.0
2007-04-24 09:01:00,0.6792,0.67925,0.67915,0.6792,245900001.0
2007-04-24 09:02:00,0.6792,0.67925,0.67915,0.6792,1088299984.0
2007-04-24 09:03:00,0.6792,0.6793,0.67915,0.6793,937899996.0
2007-04-24 09:04:00,0.6793,0.67935,0.67925,0.67925,286400002.0
2007-04-24 09:05:00,0.67925,0.6793,0.67925,0.6793,98800001.0
2007-04-24 09:06:00,0.6793,0.67935,0.6793,0.6793,163366442.0
2007-04-24 09:07:00,0.6793,0.6797,0.67925,0.67965,1128013292.0
2007-04-24 09:08:00,0.67965,0.6798,0.67955,0.6796,842050001.0
2007-04-24 09:09:00,0.6796,0.6798,0.67955,0.67975,1339800014.0
2007-04-24 09:10:00,0.67975,0.6798,0.6797,0.6797,1628199999.0
2007-04-24 09:11:00,0.6797,0.6798,0.6797,0.67975,560799996.0
2007-04-24 09:12:00,0.67975,0.67975,0.67965,0.67975,1161299998.0
2007-04-24 09:13:00,0.67975,0.6799,0.6797,0.67975,1823900004.0
2007-04-24 09:14:00,0.6798,0.6798,0.67965,0.67965,1337199988.0
2007-04-24 09:15:00,0.67965,0.67975,0.67965,0.67965,522900005.0
2007-04-24 09:16:00,0.67965,0.6797,0.67965,0.6797,404700001.0
2007-04-24 09:17:00,0.6797,0.67975,0.67965,0.67965,1051700004.0
2007-04-24 09:18:00,0.67965,0.6798,0.67965,0.6798,329599998.0
2007-04-24 09:19:00,0.67975,0.6798,0.6797,0.6797,524299999.0
2007-04-24 09:20:00,0.6797,0.67975,0.67965,0.6797,559599998.0
2007-04-24 09:21:00,0.6797,0.6797,0.6795,0.67955,292800000.0
2007-04-24 09:22:00,0.67955,0.67955,0.67945,0.6795,1114800014.0
2007-04-24 09:23:00,0.6795,0.6796,0.6795,0.6796,946900001.0
2007-04-24 09:24:00,0.6796,0.6796,0.6795,0.67955,630799988.0
2007-04-24 09:25:00,0.67955,0.67955,0.67955,0.67955,74400000.0
2007-04-24 09:26:00,0.67955,0.67955,0.6795,0.6795,399000002.0
2007-04-24 09:27:00,0.6795,0.67955,0.6795,0.6795,602399994.0
2007-04-24 09:28:00,0.6795,0.6795,0.67945,0.6795,424100000.0
2007-04-24 09:29:00,0.6795,0.67965,0.67945,0.6796,785999994.0
2007-04-24 09:30:00,0.6796,0.6796,0.6796,0.6796,299200002.0
2007-04-24 09:31:00,0.6796,0.6796,0.6796,0.6796,353600000.0
2007-04-24 09:32:00,0.6796,0.6796,0.6795,0.6796,469500002.0
2007-04-24 09:33:00,0.6796,0.6796,0.6796,0.6796,693100004.0
2007-04-24 09:34:00,0.6796,0.6796,0.67945,0.6795,419699997.0
2007-04-24 09:35:00,0.6795,0.6795,0.6794,0.67945,470900002.0
2007-04-24 09:36:00,0.67945,0.6795,0.6793,0.67935,294300001.0
2007-04-24 09:37:00,0.67935,0.67945,0.6793,0.67945,499399992.0
2007-04-24 09:38:00,0.6794,0.67945,0.6794,0.67945,487699997.0
2007-04-24 09:39:00,0.67945,0.67945,0.6794,0.67945,244200000.0
2007-04-24 09:40:00,0.6795,0.6795,0.67935,0.6795,456300002.0
2007-04-24 09:41:00,0.67945,0.6795,0.6793,0.67935,1039300002.0
2007-04-24 09:42:00,0.67935,0.6794,0.6793,0.67935,431800005.0
2007-04-24 09:43:00,0.67935,0.6794,0.6793,0.6793,313200005.0
2007-04-24 09:44:00,0.6793,0.6793,0.67925,0.67925,299700000.0
2007-04-24 09:45:00,0.67925,0.6793,0.67925,0.6793,671199992.0
2007-04-24 09:46:00,0.6793,0.6793,0.67925,0.6793,1195699993.0
2007-04-24 09:47:00,0.6793,0.6793,0.6793,0.6793,335999998.0
2007-04-24 09:48:00,0.6793,0.6793,0.67915,0.67925,759799999.0
2007-04-24 09:49:00,0.67925,0.6793,0.6792,0.6793,515600005.0
2007-04-24 09:50:00,0.67925,0.6793,0.67925,0.67925,352700008.0
2007-04-24 09:51:00,0.6793,0.6794,0.67925,0.6793,1140700008.0
2007-04-24 09:52:00,0.6793,0.6794,0.6793,0.67935,317500000.0
2007-04-24 09:53:00,0.67935,0.67935,0.6793,0.6793,509500000.0
2007-04-24 09:54:00,0.6793,0.6793,0.6792,0.6792,369600001.0
2007-04-24 09:55:00,0.67925,0.6793,0.67915,0.6793,684800005.0
2007-04-24 09:56:00,0.6793,0.6793,0.6792,0.6792,366599992.0
2007-04-24 09:57:00,0.67915,0.67925,0.67915,0.6792,476900000.0
2007-04-24 09:58:00,0.6792,0.6792,0.67915,0.6792,435499995.0
2007-04-24 09:59:00,0.6792,0.67925,0.6791,0.6791,989799989.0
2007-04-24 10:00:00,0.67915,0.6792,0.6791,0.6791,911899995.0
2007-04-24 10:01:00,0.6791,0.6792,0.67905,0.67915,829700001.0
2007-04-24 10:02:00,0.67915,0.6792,0.67905,0.6792,568600005.0
2007-04-24 10:03:00,0.6792,0.6792,0.67915,0.67915,173300000.0
2007-04-24 10:04:00,0.67915,0.67915,0.6791,0.6791,484499996.0
2007-04-24 10:05:00,0.67905,0.6791,0.67905,0.6791,38900000.0
2007-04-24 10:06:00,0.6791,0.6791,0.6791,0.6791,227999993.0
2007-04-24 10:07:00,0.6791,0.6791,0.6791,0.6791,306300001.0
2007-04-24 10:08:00,0.6791,0.67915,0.67905,0.67915,726800006.0
2007-04-24 10:09:00,0.67915,0.67915,0.67905,0.6791,412100000.0
2007-04-24 10:10:00,0.6791,0.67915,0.67905,0.67915,228599998.0
2007-04-24 10:11:00,0.6791,0.6791,0.6791,0.6791,495300003.0
2007-04-24 10:12:00,0.6791,0.6791,0.67905,0.67905,1499200000.0
2007-04-24 10:13:00,0.67905,0.6791,0.67905,0.6791,442400000.0
2007-04-24 10:14:00,0.6791,0.6791,0.67905,0.6791,323199999.0
2007-04-24 10:15:00,0.6791,0.6791,0.67905,0.6791,163400000.0
2007-04-24 10:16:00,0.6791,0.6791,0.6791,0.6791,715999991.0
2007-04-24 10:17:00,0.6791,0.6792,0.6791,0.6792,1537499998.0
2007-04-24 10:18:00,0.6792,0.6793,0.67905,0.6791,1849500008.0
2007-04-24 10:19:00,0.67905,0.67915,0.67905,0.6791,862400003.0
2007-04-24 10:20:00,0.6791,0.6792,0.67905,0.6792,867099985.0
2007-04-24 10:21:00,0.6792,0.6792,0.67905,0.67915,881999987.0
2007-04-24 10:22:00,0.67915,0.6792,0.6791,0.6792,750400000.0
2007-04-24 10:23:00,0.6792,0.6793,0.6792,0.6793,677599992.0
2007-04-24 10:24:00,0.6793,0.6793,0.6792,0.6792,985200014.0
2007-04-24 10:25:00,0.67915,0.6792,0.67915,0.6792,344600002.0
2007-04-24 10:26:00,0.6792,0.6792,0.6792,0.6792,37600000.0
2007-04-24 10:27:00,0.6792,0.6792,0.67915,0.6792,331200000.0
2007-04-24 10:28:00,0.67915,0.6792,0.67915,0.6792,713400000.0
2007-04-24 10:29:00,0.67915,0.6792,0.6791,0.6791,176600001.0
2007-04-24 10:30:00,0.6791,0.6793,0.6791,0.6792,379299998.0
2007-04-24 10:31:00,0.6792,0.67925,0.67915,0.6792,513099989.0
2007-04-24 10:32:00,0.6792,0.6792,0.6792,0.6792,49600000.0
2007-04-24 10:33:00,0.6792,0.6792,0.67905,0.6791,294700002.0
2007-04-24 10:34:00,0.6791,0.6791,0.6791,0.6791,138899998.0
2007-04-24 10:35:00,0.6791,0.6792,0.6791,0.6792,225100000.0
2007-04-24 10:36:00,0.6792,0.6792,0.67915,0.6792,82099998.0
2007-04-24 10:37:00,0.6792,0.6792,0.6792,0.6792,232800000.0
2007-04-24 10:38:00,0.6792,0.67925,0.6792,0.67925,534599998.0
2007-04-24 10:39:00,0.67925,0.6793,0.67925,0.67925,144000000.0
2007-04-24 10:40:00,0.6793,0.6793,0.6793,0.6793,151200000.0
2007-04-24 10:41:00,0.6793,0.6793,0.6793,0.6793,459199994.0
2007-04-24 10:42:00,0.6793,0.6793,0.67915,0.6793,989000007.0
2007-04-24 10:43:00,0.6793,0.6794,0.6793,0.6794,494100001.0
2007-04-24 10:44:00,0.6794,0.6794,0.6794,0.6794,401599996.0
2007-04-24 10:45:00,0.6794,0.6794,0.6793,0.6793,524200003.0
2007-04-24 10:46:00,0.6793,0.67935,0.6793,0.6793,164800002.0
2007-04-24 10:47:00,0.6793,0.67935,0.67925,0.6793,440299998.0
2007-04-24 10:48:00,0.6793,0.67935,0.6793,0.6793,231699999.0
2007-04-24 10:49:00,0.6793,0.67935,0.6793,0.6793,663499998.0
2007-04-24 10:50:00,0.6793,0.6793,0.6793,0.6793,52800000.0
2007-04-24 10:51:00,0.6793,0.6793,0.6793,0.6793,40800000.0
2007-04-24 10:52:00,0.6793,0.6793,0.6793,0.6793,72800000.0
2007-04-24 10:53:00,0.6793,0.6793,0.67905,0.6791,945899995.0
2007-04-24 10:54:00,0.6791,0.67915,0.67905,0.6791,495999994.0
2007-04-24 10:55:00,0.6791,0.67915,0.67905,0.67915,835799995.0
2007-04-24 10:56:00,0.67915,0.67915,0.67905,0.67905,321999995.0
2007-04-24 10:57:00,0.6791,0.6791,0.679,0.679,313199999.0
2007-04-24 10:58:00,0.679,0.6791,0.679,0.67905,402700000.0
2007-04-24 10:59:00,0.67905,0.6791,0.679,0.6791,262099994.0
2007-04-24 11:00:00,0.6791,0.6791,0.67905,0.6791,267200000.0
2007-04-24 11:01:00,0.6791,0.6791,0.67905,0.6791,118400000.0
2007-04-24 11:02:00,0.6791,0.6791,0.67905,0.6791,123299999.0
2007-04-24 11:03:00,0.6791,0.6791,0.67895,0.679,376200003.0
2007-04-24 11:04:00,0.67895,0.6791,0.67895,0.6791,474200004.0
2007-04-24 11:05:00,0.6791,0.6791,0.679,0.67905,721699988.0
2007-04-24 11:06:00,0.67905,0.67905,0.67885,0.679,795999995.0
2007-04-24 11:07:00,0.67895,0.67905,0.6789,0.67895,830000001.0
2007-04-24 11:08:00,0.67895,0.679,0.67895,0.679,240699996.0
2007-04-24 11:09:00,0.679,0.679,0.67885,0.67885,315200001.0
2007-04-24 11:10:00,0.67885,0.679,0.67885,0.679,310400007.0
2007-04-24 11:11:00,0.679,0.67905,0.67895,0.679,621400001.0
2007-04-24 11:12:00,0.679,0.679,0.6789,0.679,390699997.0
2007-04-24 11:13:00,0.67895,0.679,0.6789,0.67895,268400001.0
2007-04-24 11:14:00,0.67895,0.679,0.6789,0.679,326199989.0
2007-04-24 11:15:00,0.679,0.679,0.679,0.679,66000000.0
2007-04-24 11:16:00,0.679,0.6791,0.6789,0.6791,699300008.0
2007-04-24 11:17:00,0.67905,0.6791,0.67895,0.67895,263400001.0
2007-04-24 11:18:00,0.67895,0.679,0.67895,0.679,270400005.0
2007-04-24 11:19:00,0.679,0.6791,0.67895,0.67905,535699998.0
2007-04-24 11:20:00,0.67905,0.6791,0.679,0.6791,341800005.0
2007-04-24 11:21:00,0.6791,0.6791,0.679,0.679,533299997.0
2007-04-24 11:22:00,0.679,0.6791,0.679,0.67905,475899998.0
2007-04-24 11:23:00,0.679,0.67905,0.679,0.679,906300011.0
2007-04-24 11:24:00,0.679,0.679,0.67895,0.679,573999993.0
2007-04-24 11:25:00,0.679,0.679,0.679,0.679,343999997.0
2007-04-24 11:26:00,0.679,0.679,0.67895,0.679,404100001.0
2007-04-24 11:27:00,0.679,0.67905,0.67895,0.67905,235900000.0
2007-04-24 11:28:00,0.679,0.67905,0.679,0.679,300800006.0
2007-04-24 11:29:00,0.679,0.679,0.679,0.679,360800002.0
2007-04-24 11:30:00,0.679,0.679,0.67895,0.679,832299995.0
2007-04-24 11:31:00,0.679,0.679,0.67895,0.67895,348799999.0
2007-04-24 11:32:00,0.67895,0.67895,0.6788,0.67885,618999995.0
2007-04-24 11:33:00,0.6788,0.67885,0.67875,0.67885,445399994.0
2007-04-24 11:34:00,0.67885,0.67885,0.67875,0.6788,575700004.0
2007-04-24 11:35:00,0.6789,0.6789,0.6788,0.6789,275100003.0
2007-04-24 11:36:00,0.6789,0.679,0.6788,0.67885,742300001.0
2007-04-24 11:37:00,0.6788,0.67885,0.6788,0.6788,665700003.0
2007-04-24 11:38:00,0.6788,0.6788,0.6788,0.6788,557599991.0
2007-04-24 11:39:00,0.6788,0.67885,0.67875,0.67885,321800002.0
2007-04-24 11:40:00,0.67885,0.67885,0.67885,0.67885,10400000.0
2007-04-24 11:41:00,0.67885,0.67885,0.67885,0.67885,48000000.0
2007-04-24 11:42:00,0.67885,0.6789,0.6788,0.67885,236800002.0
2007-04-24 11:43:00,0.67885,0.6789,0.6788,0.67885,238500001.0
2007-04-24 11:44:00,0.6788,0.67885,0.6788,0.67885,438100009.0
2007-04-24 11:45:00,0.67885,0.67885,0.67875,0.6788,642099993.0
2007-04-24 11:46:00,0.6788,0.6788,0.6787,0.6787,409600001.0
2007-04-24 11:47:00,0.6787,0.67875,0.6786,0.6786,746299996.0
2007-04-24 11:48:00,0.6786,0.6786,0.6785,0.6786,447100000.0
2007-04-24 11:49:00,0.6786,0.6786,0.67855,0.6786,958699993.0
2007-04-24 11:50:00,0.6786,0.6787,0.67855,0.67865,653299997.0
2007-04-24 11:51:00,0.67865,0.6787,0.67855,0.6787,522100003.0
2007-04-24 11:52:00,0.67865,0.6787,0.6786,0.6787,553500006.0
2007-04-24 11:53:00,0.6787,0.67875,0.6787,0.6787,541599988.0
2007-04-24 11:54:00,0.6787,0.6787,0.6786,0.6786,416799999.0
2007-04-24 11:55:00,0.67865,0.6788,0.6786,0.67875,1101199995.0
2007-04-24 11:56:00,0.67875,0.6789,0.67875,0.6789,179200000.0
2007-04-24 11:57:00,0.6789,0.6789,0.6788,0.6788,270399994.0
2007-04-24 11:58:00,0.6788,0.6788,0.67875,0.6788,300799999.0
2007-04-24 11:59:00,0.6788,0.6788,0.6785,0.6785,774400001.0
2007-04-24 12:00:00,0.6785,0.6785,0.6783,0.67835,1104200008.0
2007-04-24 12:01:00,0.6784,0.6785,0.67835,0.6785,1272099999.0
2007-04-24 12:02:00,0.6785,0.67855,0.6783,0.67835,890900000.0
2007-04-24 12:03:00,0.67835,0.6785,0.6783,0.67845,1045199993.0
2007-04-24 12:04:00,0.67845,0.6785,0.6784,0.6784,76100001.0
2007-04-24 12:05:00,0.6784,0.6784,0.6783,0.6784,524599996.0
2007-04-24 12:06:00,0.6784,0.6784,0.67835,0.67835,170400000.0
2007-04-24 12:07:00,0.6784,0.6784,0.6783,0.6784,270400000.0
2007-04-24 12:08:00,0.67835,0.6784,0.67835,0.6784,296899998.0
2007-04-24 12:09:00,0.6784,0.6784,0.6783,0.6784,869600001.0
2007-04-24 12:10:00,0.6784,0.6785,0.6783,0.6784,1508399996.0
2007-04-24 12:11:00,0.6784,0.67855,0.6784,0.6785,1448299996.0
2007-04-24 12:12:00,0.67855,0.6786,0.67845,0.67845,1734499983.0
2007-04-24 12:13:00,0.67845,0.6785,0.67825,0.67825,2023399988.0
2007-04-24 12:14:00,0.6783,0.6784,0.67825,0.6783,847499999.0
2007-04-24 12:15:00,0.6783,0.6783,0.678,0.67805,1655999986.0
2007-04-24 12:16:00,0.67805,0.67815,0.67795,0.678,1946599996.0
2007-04-24 12:17:00,0.678,0.678,0.678,0.678,1554199989.0
2007-04-24 12:18:00,0.678,0.6781,0.67795,0.67805,1554199989.0
2007-04-24 12:19:00,0.6781,0.6781,0.67805,0.6781,1384900003.0
2007-04-24 12:20:00,0.6781,0.6781,0.6781,0.6781,274399999.0
2007-04-24 12:21:00,0.6781,0.6781,0.67805,0.6781,568800002.0
2007-04-24 12:22:00,0.6781,0.6782,0.67805,0.6782,1244599991.0
2007-04-24 12:23:00,0.6782,0.6782,0.67815,0.6782,1081200004.0
2007-04-24 12:24:00,0.6782,0.6783,0.6782,0.6783,1309199990.0
2007-04-24 12:25:00,0.6783,0.6784,0.67825,0.6784,765299988.0
2007-04-24 12:26:00,0.67835,0.67845,0.67835,0.6784,908899989.0
2007-04-24 12:27:00,0.6784,0.6784,0.6783,0.6784,315900000.0
2007-04-24 12:28:00,0.6784,0.6784,0.67835,0.6784,96000000.0
2007-04-24 12:29:00,0.6784,0.6785,0.6784,0.6785,534400004.0
2007-04-24 12:30:00,0.6785,0.6786,0.67845,0.6785,867899993.0
2007-04-24 12:31:00,0.67845,0.67855,0.6784,0.6784,1165499993.0
2007-04-24 12:32:00,0.6784,0.67845,0.67835,0.6784,440100002.0
2007-04-24 12:33:00,0.6784,0.67845,0.67835,0.67835,666299998.0
2007-04-24 12:34:00,0.6784,0.6784,0.6784,0.6784,523100000.0
2007-04-24 12:35:00,0.6784,0.6784,0.6782,0.6783,1018200000.0
2007-04-24 12:36:00,0.6783,0.6783,0.6782,0.67825,534799995.0
2007-04-24 12:37:00,0.6783,0.67835,0.67825,0.6783,1021699993.0
2007-04-24 12:38:00,0.6783,0.6783,0.6783,0.6783,660799996.0
2007-04-24 12:39:00,0.6784,0.6784,0.6783,0.6784,474500005.0
2007-04-24 12:40:00,0.6784,0.6784,0.6784,0.6784,152800000.0
2007-04-24 12:41:00,0.6784,0.67845,0.6783,0.6783,765799996.0
2007-04-24 12:42:00,0.67835,0.6784,0.6783,0.67835,505500004.0
2007-04-24 12:43:00,0.67835,0.6785,0.67835,0.67845,947800002.0
2007-04-24 12:44:00,0.67845,0.67855,0.67835,0.6785,2000999987.0
2007-04-24 12:45:00,0.6785,0.6786,0.6785,0.6785,410500008.0
2007-04-24 12:46:00,0.6785,0.6785,0.67835,0.6784,650799992.0
2007-04-24 12:47:00,0.6784,0.6785,0.6784,0.6785,1086500005.0
2007-04-24 12:48:00,0.67855,0.6786,0.6783,0.6784,1365599995.0
2007-04-24 12:49:00,0.6784,0.6784,0.6783,0.6784,1087999995.0
2007-04-24 12:50:00,0.6784,0.6785,0.67835,0.67835,1312999996.0
2007-04-24 12:51:00,0.6784,0.67845,0.6784,0.67845,1395099997.0
2007-04-24 12:52:00,0.6784,0.6784,0.67835,0.6784,702599996.0
2007-04-24 12:53:00,0.67835,0.6784,0.67835,0.6784,224499998.0
2007-04-24 12:54:00,0.6784,0.6784,0.67835,0.6784,273600000.0
2007-04-24 12:55:00,0.6784,0.67845,0.67835,0.67845,170399998.0
2007-04-24 12:56:00,0.67845,0.6785,0.67835,0.67845,855899986.0
2007-04-24 12:57:00,0.67835,0.67845,0.67835,0.6784,702399982.0
2007-04-24 12:58:00,0.6784,0.6785,0.67835,0.67845,667399996.0
2007-04-24 12:59:00,0.67845,0.6785,0.67835,0.6785,867500004.0
2007-04-24 13:00:00,0.6785,0.6785,0.67845,0.67845,179499999.0
2007-04-24 13:01:00,0.6785,0.6785,0.6785,0.6785,326699999.0
2007-04-24 13:02:00,0.6785,0.67855,0.6784,0.67845,684799997.0
2007-04-24 13:03:00,0.67855,0.67855,0.6785,0.6785,260500003.0
2007-04-24 13:04:00,0.6785,0.6785,0.6785,0.6785,328700000.0
2007-04-24 13:05:00,0.6785,0.67855,0.67845,0.6785,1361299998.0
2007-04-24 13:06:00,0.6786,0.6786,0.67855,0.67855,321700000.0
2007-04-24 13:07:00,0.6786,0.67865,0.6785,0.6786,610599998.0
2007-04-24 13:08:00,0.6786,0.6786,0.67855,0.67855,96800000.0
2007-04-24 13:09:00,0.67855,0.6786,0.67855,0.67855,133600000.0
2007-04-24 13:10:00,0.67855,0.6786,0.67855,0.6786,140300000.0
2007-04-24 13:11:00,0.6786,0.6786,0.67855,0.6786,214199998.0
2007-04-24 13:12:00,0.6786,0.6786,0.6785,0.67855,1254600001.0
2007-04-24 13:13:00,0.67855,0.67865,0.67845,0.67865,932100008.0
2007-04-24 13:14:00,0.6786,0.6786,0.67855,0.6786,455999997.0
2007-04-24 13:15:00,0.6786,0.6786,0.67855,0.67855,497000000.0
2007-04-24 13:16:00,0.6786,0.6788,0.67855,0.6787,804800000.0
2007-04-24 13:17:00,0.67875,0.6788,0.67865,0.67875,371700000.0
2007-04-24 13:18:00,0.67875,0.6788,0.67875,0.6788,15200000.0
2007-04-24 13:19:00,0.6788,0.6788,0.6787,0.6788,158200002.0
2007-04-24 13:20:00,0.6788,0.6789,0.67875,0.6789,606900001.0
2007-04-24 13:21:00,0.6789,0.6789,0.6788,0.6788,295199996.0
2007-04-24 13:22:00,0.6788,0.67885,0.6788,0.67885,441300009.0
2007-04-24 13:23:00,0.67885,0.67885,0.6788,0.67885,188800004.0
2007-04-24 13:24:00,0.67885,0.6789,0.6788,0.6788,319400001.0
2007-04-24 13:25:00,0.6788,0.67885,0.6788,0.6788,435500006.0
2007-04-24 13:26:00,0.6788,0.67885,0.6788,0.67885,393500000.0
2007-04-24 13:27:00,0.67885,0.67885,0.67885,0.67885,32000000.0
2007-04-24 13:28:00,0.67885,0.67885,0.67885,0.67885,97600000.0
2007-04-24 13:29:00,0.67885,0.67885,0.6788,0.67885,328699994.0
2007-04-24 13:30:00,0.67885,0.67885,0.6788,0.6788,108599996.0
2007-04-24 13:31:00,0.6788,0.67885,0.67875,0.6788,361299995.0
2007-04-24 13:32:00,0.67885,0.6789,0.6788,0.6788,371100002.0
2007-04-24 13:33:00,0.67885,0.6789,0.67875,0.6789,315900007.0
2007-04-24 13:34:00,0.6789,0.6789,0.6789,0.6789,323199997.0
2007-04-24 13:35:00,0.6789,0.67895,0.67885,0.67885,576900004.0
2007-04-24 13:36:00,0.67885,0.6789,0.67885,0.6789,521400011.0
2007-04-24 13:37:00,0.6789,0.6791,0.6789,0.6791,316499999.0
2007-04-24 13:38:00,0.67905,0.6792,0.679,0.6791,1254400001.0
2007-04-24 13:39:00,0.6791,0.67925,0.679,0.6792,927900013.0
2007-04-24 13:40:00,0.6792,0.6793,0.67915,0.67915,1333399979.0
2007-04-24 13:41:00,0.6792,0.6792,0.67895,0.679,762800003.0
2007-04-24 13:42:00,0.679,0.67905,0.67885,0.67895,766700005.0
2007-04-24 13:43:00,0.67895,0.679,0.67885,0.67895,409599998.0
2007-04-24 13:44:00,0.67895,0.679,0.67895,0.679,329299999.0
2007-04-24 13:45:00,0.679,0.67905,0.6789,0.6789,414400003.0
2007-04-24 13:46:00,0.6789,0.679,0.67885,0.6789,321399999.0
2007-04-24 13:47:00,0.6789,0.679,0.67885,0.679,232299998.0
2007-04-24 13:48:00,0.67895,0.67895,0.67885,0.6789,477299994.0
2007-04-24 13:49:00,0.6789,0.6789,0.67885,0.6789,915100002.0
2007-04-24 13:50:00,0.6789,0.679,0.6789,0.67895,150399997.0
2007-04-24 13:51:00,0.67895,0.67905,0.67895,0.67905,429699999.0
2007-04-24 13:52:00,0.67905,0.6791,0.679,0.6791,195199999.0
2007-04-24 13:53:00,0.6791,0.67915,0.6791,0.67915,230399996.0
2007-04-24 13:54:00,0.67915,0.67915,0.6791,0.6791,747899995.0
2007-04-24 13:55:00,0.67905,0.6791,0.67905,0.6791,343400007.0
2007-04-24 13:56:00,0.6791,0.6791,0.6791,0.6791,134200000.0
2007-04-24 13:57:00,0.6791,0.6791,0.6791,0.6791,198399998.0
2007-04-24 13:58:00,0.6791,0.6791,0.6791,0.6791,318400002.0
2007-04-24 13:59:00,0.6791,0.6791,0.67905,0.6791,699499998.0
2007-04-24 14:00:00,0.67915,0.67925,0.67915,0.67925,102400000.0
2007-04-24 14:01:00,0.67925,0.67925,0.67915,0.67915,459800005.0
2007-04-24 14:02:00,0.6792,0.6792,0.67915,0.67915,667000005.0
2007-04-24 14:03:00,0.6792,0.6792,0.67915,0.6792,1157600019.0
2007-04-24 14:04:00,0.6792,0.67925,0.6792,0.67925,395100008.0
2007-04-24 14:05:00,0.6792,0.67925,0.6792,0.6792,674700008.0
2007-04-24 14:06:00,0.6792,0.6792,0.67915,0.6792,443200001.0
2007-04-24 14:07:00,0.67915,0.67925,0.67915,0.67925,572699999.0
2007-04-24 14:08:00,0.67925,0.67925,0.6792,0.6792,241600000.0
2007-04-24 14:09:00,0.6792,0.6793,0.6792,0.6793,297000001.0
2007-04-24 14:10:00,0.6793,0.6793,0.67925,0.67925,815799996.0
2007-04-24 14:11:00,0.6793,0.6793,0.67925,0.67925,1474700008.0
2007-04-24 14:12:00,0.67925,0.6793,0.67925,0.6793,915099987.0
2007-04-24 14:13:00,0.67925,0.6793,0.67925,0.6793,841600000.0
2007-04-24 14:14:00,0.67925,0.6793,0.67915,0.67915,892699996.0
2007-04-24 14:15:00,0.67915,0.6793,0.67915,0.6792,726999998.0
2007-04-24 14:16:00,0.6792,0.6792,0.6791,0.6792,1108099993.0
2007-04-24 14:17:00,0.6792,0.6792,0.67915,0.67915,298100000.0
2007-04-24 14:18:00,0.67915,0.67915,0.67905,0.6791,1074199997.0
2007-04-24 14:19:00,0.6791,0.6792,0.67905,0.6792,745699999.0
2007-04-24 14:20:00,0.6792,0.6792,0.67915,0.6792,288800000.0
2007-04-24 14:21:00,0.6792,0.67925,0.6792,0.6792,906699996.0
2007-04-24 14:22:00,0.6792,0.67925,0.67915,0.6792,853999995.0
2007-04-24 14:23:00,0.67915,0.67925,0.67915,0.6792,758199998.0
2007-04-24 14:24:00,0.6792,0.6792,0.6791,0.67915,406399996.0
2007-04-24 14:25:00,0.67915,0.67925,0.67915,0.6792,124000000.0
2007-04-24 14:26:00,0.67915,0.6792,0.6791,0.67915,685500011.0
2007-04-24 14:27:00,0.67915,0.6792,0.6791,0.6792,586200001.0
2007-04-24 14:28:00,0.6792,0.6792,0.6792,0.6792,122399998.0
2007-04-24 14:29:00,0.6792,0.6792,0.67915,0.6792,32800000.0
2007-04-24 14:30:00,0.6792,0.6792,0.67905,0.6791,465100007.0
2007-04-24 14:31:00,0.6791,0.6791,0.67905,0.6791,318000000.0
2007-04-24 14:32:00,0.6791,0.6791,0.679,0.6791,380199999.0
2007-04-24 14:33:00,0.6791,0.6791,0.6791,0.6791,125600000.0
2007-04-24 14:34:00,0.6791,0.6791,0.67905,0.6791,162700000.0
2007-04-24 14:35:00,0.67905,0.6791,0.679,0.679,240100000.0
2007-04-24 14:36:00,0.679,0.67905,0.679,0.679,893800003.0
2007-04-24 14:37:00,0.679,0.679,0.67895,0.67895,256200001.0
2007-04-24 14:38:00,0.679,0.679,0.679,0.679,325600008.0
2007-04-24 14:39:00,0.679,0.67905,0.67895,0.679,1073099997.0
2007-04-24 14:40:00,0.6791,0.6791,0.679,0.6791,940800003.0
2007-04-24 14:41:00,0.6791,0.6791,0.67905,0.6791,142400000.0
2007-04-24 14:42:00,0.67905,0.6791,0.679,0.6791,590199999.0
2007-04-24 14:43:00,0.6791,0.6791,0.679,0.67905,494200002.0
2007-04-24 14:44:00,0.67905,0.6791,0.67905,0.6791,188800000.0
2007-04-24 14:45:00,0.6791,0.6791,0.679,0.679,980999998.0
2007-04-24 14:46:00,0.679,0.679,0.679,0.679,118400000.0
2007-04-24 14:47:00,0.679,0.679,0.679,0.679,731700016.0
2007-04-24 14:48:00,0.679,0.67905,0.67895,0.679,1717699997.0
2007-04-24 14:49:00,0.67895,0.6791,0.67895,0.67905,330699994.0
2007-04-24 14:50:00,0.67905,0.67905,0.67895,0.679,970599997.0
2007-04-24 14:51:00,0.679,0.67905,0.67895,0.67905,431600002.0
2007-04-24 14:52:00,0.679,0.67905,0.67895,0.67905,769899998.0
2007-04-24 14:53:00,0.67905,0.67905,0.67895,0.679,1378399978.0
2007-04-24 14:54:00,0.679,0.679,0.67895,0.679,443700008.0
2007-04-24 14:55:00,0.67895,0.679,0.67895,0.679,300600000.0
2007-04-24 14:56:00,0.679,0.679,0.679,0.679,57600000.0
2007-04-24 14:57:00,0.679,0.679,0.6789,0.67895,347599995.0
2007-04-24 14:58:00,0.67895,0.67905,0.67895,0.679,324699999.0
2007-04-24 14:59:00,0.67895,0.679,0.67895,0.679,195200005.0
2007-04-24 15:00:00,0.679,0.6791,0.67895,0.6791,871799995.0
2007-04-24 15:01:00,0.6791,0.6791,0.67905,0.6791,348199996.0
2007-04-24 15:02:00,0.6791,0.6792,0.679,0.6791,920399995.0
2007-04-24 15:03:00,0.6791,0.6792,0.6791,0.6792,492599997.0
2007-04-24 15:04:00,0.67915,0.6793,0.67915,0.6793,789100001.0
2007-04-24 15:05:00,0.6793,0.6793,0.67915,0.6792,312399999.0
2007-04-24 15:06:00,0.6792,0.67925,0.6791,0.67915,356599999.0
2007-04-24 15:07:00,0.67915,0.67925,0.67915,0.6792,539800002.0
2007-04-24 15:08:00,0.67925,0.6794,0.67925,0.6794,472999997.0
2007-04-24 15:09:00,0.6794,0.6794,0.67935,0.6794,66400000.0
2007-04-24 15:10:00,0.6794,0.6794,0.6793,0.6794,457500002.0
2007-04-24 15:11:00,0.6794,0.6794,0.67935,0.6794,111200000.0
2007-04-24 15:12:00,0.67935,0.6794,0.67915,0.6792,727199991.0
2007-04-24 15:13:00,0.67915,0.67925,0.67915,0.6792,1327500002.0
2007-04-24 15:14:00,0.67925,0.6793,0.67925,0.6793,221100002.0
2007-04-24 15:15:00,0.6793,0.6793,0.6792,0.6792,1009299997.0
2007-04-24 15:16:00,0.6792,0.67925,0.6791,0.6791,989224998.0
2007-04-24 15:17:00,0.67905,0.6791,0.679,0.679,1079300001.0
2007-04-24 15:18:00,0.679,0.67905,0.67895,0.679,1080200006.0
2007-04-24 15:19:00,0.679,0.679,0.679,0.679,576499985.0
2007-04-24 15:20:00,0.679,0.679,0.67895,0.679,642999989.0
2007-04-24 15:21:00,0.67895,0.6791,0.67895,0.6791,1031849990.0
2007-04-24 15:22:00,0.6791,0.67915,0.679,0.6791,493100001.0
2007-04-24 15:23:00,0.6791,0.67915,0.67905,0.67905,816500006.0
2007-04-24 15:24:00,0.6791,0.6792,0.6791,0.6791,468499992.0
2007-04-24 15:25:00,0.6791,0.6791,0.67905,0.6791,595799999.0
2007-04-24 15:26:00,0.6791,0.6791,0.67885,0.679,871200008.0
2007-04-24 15:27:00,0.679,0.679,0.679,0.679,60800000.0
2007-04-24 15:28:00,0.679,0.679,0.679,0.679,310999999.0
2007-04-24 15:29:00,0.679,0.67915,0.67895,0.6791,608100005.0
2007-04-24 15:30:00,0.6791,0.6791,0.67905,0.6791,860399999.0
2007-04-24 15:31:00,0.6791,0.6791,0.67905,0.67905,483100000.0
2007-04-24 15:32:00,0.67905,0.6791,0.679,0.6791,1151500002.0
2007-04-24 15:33:00,0.6791,0.6791,0.6791,0.6791,77600000.0
2007-04-24 15:34:00,0.6791,0.6791,0.6791,0.6791,137600000.0
2007-04-24 15:35:00,0.6791,0.6791,0.67905,0.67905,180000000.0
2007-04-24 15:36:00,0.67905,0.6791,0.67905,0.6791,260800004.0
2007-04-24 15:37:00,0.6791,0.6792,0.6791,0.6791,843599991.0
2007-04-24 15:38:00,0.6791,0.6791,0.67905,0.6791,320299997.0
2007-04-24 15:39:00,0.6791,0.6791,0.6791,0.6791,256100003.0
2007-04-24 15:40:00,0.6791,0.67915,0.6791,0.6791,788000010.0
2007-04-24 15:41:00,0.6791,0.67915,0.6791,0.6791,512499993.0
2007-04-24 15:42:00,0.67915,0.67915,0.67905,0.6791,255799998.0
2007-04-24 15:43:00,0.6791,0.67915,0.6791,0.67915,459200004.0
2007-04-24 15:44:00,0.67915,0.67915,0.6791,0.6791,255999998.0
2007-04-24 15:45:00,0.67915,0.6792,0.67915,0.6792,33600000.0
2007-04-24 15:46:00,0.6792,0.6792,0.6791,0.67915,518599995.0
2007-04-24 15:47:00,0.67915,0.6792,0.67915,0.67915,104000001.0
2007-04-24 15:48:00,0.6792,0.67925,0.67915,0.67925,724800005.0
2007-04-24 15:49:00,0.67925,0.6793,0.67915,0.67925,1345700004.0
2007-04-24 15:50:00,0.67925,0.67925,0.67915,0.67915,329799999.0
2007-04-24 15:51:00,0.67925,0.67925,0.67925,0.67925,52000000.0
2007-04-24 15:52:00,0.67925,0.67935,0.6792,0.67925,1321999995.0
2007-04-24 15:53:00,0.6793,0.67935,0.67925,0.67935,1417599996.0
2007-04-24 15:54:00,0.67935,0.6794,0.67935,0.6794,429600000.0
2007-04-24 15:55:00,0.6794,0.6794,0.67925,0.67935,888900009.0
2007-04-24 15:56:00,0.67935,0.67945,0.67935,0.67935,222500000.0
2007-04-24 15:57:00,0.6794,0.6794,0.6793,0.6794,295499995.0
2007-04-24 15:58:00,0.6794,0.6794,0.67925,0.67925,277400003.0
2007-04-24 15:59:00,0.6792,0.6794,0.67915,0.6792,1161699994.0
2007-04-24 16:00:00,0.6793,0.6794,0.67915,0.6793,1281600008.0
2007-04-24 16:01:00,0.67935,0.6795,0.6792,0.6793,1810399992.0
2007-04-24 16:02:00,0.6793,0.6794,0.6793,0.6794,2020099997.0
2007-04-24 16:03:00,0.6794,0.6795,0.6794,0.6794,1820899996.0
2007-04-24 16:04:00,0.6794,0.6796,0.67935,0.6795,644999994.0
2007-04-24 16:05:00,0.67955,0.6796,0.6795,0.67955,314199996.0
2007-04-24 16:06:00,0.67955,0.6796,0.6795,0.67955,865899999.0
2007-04-24 16:07:00,0.67955,0.67955,0.67945,0.6795,959199998.0
2007-04-24 16:08:00,0.6795,0.6798,0.6795,0.6797,1281099988.0
2007-04-24 16:09:00,0.6797,0.67975,0.6796,0.6797,2111099983.0
2007-04-24 16:10:00,0.67965,0.67975,0.67965,0.67975,1897399991.0
2007-04-24 16:11:00,0.6797,0.67975,0.6797,0.6797,1051899990.0
2007-04-24 16:12:00,0.67975,0.67985,0.67975,0.6798,1020199993.0
2007-04-24 16:13:00,0.6798,0.6798,0.6797,0.6797,802500001.0
2007-04-24 16:14:00,0.6797,0.67975,0.6797,0.6797,1564099990.0
2007-04-24 16:15:00,0.6797,0.6797,0.6796,0.6797,1570100004.0
2007-04-24 16:16:00,0.67965,0.6797,0.6796,0.67965,729300001.0
2007-04-24 16:17:00,0.67965,0.6797,0.67965,0.6797,469900000.0
2007-04-24 16:18:00,0.6797,0.6797,0.6797,0.6797,626499999.0
2007-04-24 16:19:00,0.6798,0.6798,0.6797,0.6797,979899996.0
2007-04-24 16:20:00,0.6798,0.6798,0.6797,0.6797,979899996.0
2007-04-24 16:21:00,0.6797,0.67985,0.67965,0.6798,1317899995.0
2007-04-24 16:22:00,0.6798,0.6798,0.6797,0.6798,1649199987.0
2007-04-24 16:23:00,0.67975,0.67985,0.67975,0.6798,1963099987.0
2007-04-24 16:24:00,0.6798,0.6798,0.6797,0.6798,1754600000.0
2007-04-24 16:25:00,0.67985,0.68005,0.6798,0.67995,1754600000.0
2007-04-24 16:26:00,0.68,0.6801,0.6799,0.68,1385499994.0
2007-04-24 16:27:00,0.68005,0.6802,0.68,0.6802,1385499994.0
2007-04-24 16:28:00,0.6802,0.6804,0.6802,0.6804,1356398856.0
2007-04-24 16:29:00,0.6804,0.6804,0.6802,0.6802,848431461.0
2007-04-24 16:30:00,0.6802,0.6803,0.6802,0.6803,789599998.0
2007-04-24 16:31:00,0.6803,0.6803,0.6802,0.68025,1068000004.0
2007-04-24 16:32:00,0.6803,0.68035,0.6803,0.6803,770399996.0
2007-04-24 16:33:00,0.68025,0.6803,0.68015,0.6803,985200011.0
2007-04-24 16:34:00,0.6803,0.6803,0.68005,0.6801,943099996.0
2007-04-24 16:35:00,0.6801,0.6802,0.6801,0.68015,709999997.0
2007-04-24 16:36:00,0.68015,0.6802,0.6801,0.6802,191399998.0
2007-04-24 16:37:00,0.6802,0.6802,0.68005,0.6801,735243764.0
2007-04-24 16:38:00,0.6801,0.6801,0.68005,0.68005,1010499991.0
2007-04-24 16:39:00,0.6801,0.6801,0.68005,0.6801,892599996.0
2007-04-24 16:40:00,0.6801,0.6802,0.68,0.6802,1486399989.0
2007-04-24 16:41:00,0.6802,0.6802,0.6802,0.6802,589600000.0
2007-04-24 16:42:00,0.6802,0.6802,0.68005,0.68015,1053599994.0
2007-04-24 16:43:00,0.6801,0.6801,0.68005,0.68005,1119799982.0
2007-04-24 16:44:00,0.68005,0.6801,0.68,0.6801,486099997.0
2007-04-24 16:45:00,0.6801,0.6801,0.68005,0.6801,241600000.0
2007-04-24 16:46:00,0.6801,0.68015,0.68005,0.6801,781299996.0
2007-04-24 16:47:00,0.6801,0.6801,0.68005,0.68005,168799999.0
2007-04-24 16:48:00,0.68005,0.6801,0.68,0.68005,1750399989.0
2007-04-24 16:49:00,0.6801,0.6801,0.68,0.68005,947099999.0
2007-04-24 16:50:00,0.68005,0.6801,0.68005,0.6801,1831099980.0
2007-04-24 16:51:00,0.6801,0.6802,0.6801,0.6802,988399985.0
2007-04-24 16:52:00,0.6802,0.6802,0.68005,0.68015,1301299991.0
2007-04-24 16:53:00,0.68015,0.6802,0.6801,0.6802,611800001.0
2007-04-24 16:54:00,0.6802,0.6803,0.6802,0.6802,709199995.0
2007-04-24 16:55:00,0.6802,0.68025,0.68015,0.6802,881899999.0
2007-04-24 16:56:00,0.6802,0.6803,0.6802,0.6802,1112200006.0
2007-04-24 16:57:00,0.6802,0.68035,0.6802,0.6803,1339699988.0
2007-04-24 16:58:00,0.6803,0.6803,0.68015,0.68015,1124099989.0
2007-04-24 16:59:00,0.68015,0.6802,0.6801,0.68015,1431300005.0
2007-04-24 17:00:00,0.6801,0.6802,0.68005,0.6802,1214899987.0
2007-04-24 17:01:00,0.6802,0.6802,0.68015,0.6802,889399991.0
2007-04-24 17:02:00,0.6802,0.68025,0.68015,0.6802,1447499998.0
2007-04-24 17:03:00,0.68015,0.6802,0.68015,0.6802,1205100014.0
2007-04-24 17:04:00,0.6802,0.6802,0.68015,0.6802,859800008.0
2007-04-24 17:05:00,0.68015,0.6802,0.68015,0.6802,1202899983.0
2007-04-24 17:06:00,0.6802,0.6802,0.6801,0.6802,276599999.0
2007-04-24 17:07:00,0.6802,0.6802,0.68015,0.6802,324300000.0
2007-04-24 17:08:00,0.68015,0.6802,0.6801,0.68015,299199994.0
2007-04-24 17:09:00,0.6802,0.6802,0.68005,0.6802,1268399999.0
2007-04-24 17:10:00,0.6802,0.68025,0.68015,0.6802,1358800008.0
2007-04-24 17:11:00,0.68025,0.68025,0.68015,0.6802,543999993.0
2007-04-24 17:12:00,0.6802,0.6802,0.6801,0.68015,659400005.0
2007-04-24 17:13:00,0.6802,0.6803,0.68015,0.6803,692499998.0
2007-04-24 17:14:00,0.6803,0.6803,0.68025,0.68025,149599999.0
2007-04-24 17:15:00,0.6803,0.6803,0.68025,0.68025,271800000.0
2007-04-24 17:16:00,0.6803,0.6803,0.6802,0.68025,243999999.0
2007-04-24 17:17:00,0.68025,0.68025,0.68015,0.68025,636200003.0
2007-04-24 17:18:00,0.68025,0.6803,0.6802,0.6803,428499992.0
2007-04-24 17:19:00,0.6803,0.6803,0.68025,0.68025,89600000.0
2007-04-24 17:20:00,0.68025,0.6803,0.6802,0.6802,643200005.0
2007-04-24 17:21:00,0.6802,0.68025,0.6801,0.68015,667999997.0
2007-04-24 17:22:00,0.6802,0.6802,0.6801,0.6802,463900000.0
2007-04-24 17:23:00,0.6802,0.6802,0.68015,0.6802,583200003.0
2007-04-24 17:24:00,0.6802,0.6802,0.6802,0.6802,158400000.0
2007-04-24 17:25:00,0.6802,0.6802,0.6801,0.68015,1117000000.0
2007-04-24 17:26:00,0.68015,0.68025,0.68005,0.68015,1173800006.0
2007-04-24 17:27:00,0.6801,0.6802,0.68005,0.6801,601600000.0
2007-04-24 17:28:00,0.6801,0.68025,0.6801,0.68025,351700008.0
2007-04-24 17:29:00,0.68015,0.6802,0.6801,0.6801,1015600007.0
2007-04-24 17:30:00,0.6801,0.6801,0.68,0.68,956199993.0
2007-04-24 17:31:00,0.6801,0.6801,0.68,0.68005,939999997.0
2007-04-24 17:32:00,0.68,0.6801,0.68,0.6801,299999999.0
2007-04-24 17:33:00,0.6801,0.6802,0.6801,0.68015,299999999.0
2007-04-24 17:34:00,0.6802,0.6802,0.68015,0.6802,90650000.0
2007-04-24 17:35:00,0.6802,0.6802,0.68005,0.68015,531574996.0
2007-04-24 17:36:00,0.6801,0.68015,0.6801,0.6801,870399994.0
2007-04-24 17:37:00,0.6801,0.68015,0.68005,0.68005,385999999.0
2007-04-24 17:38:00,0.6801,0.6801,0.68005,0.6801,740399993.0
2007-04-24 17:39:00,0.6801,0.6801,0.6801,0.6801,171200000.0
2007-04-24 17:40:00,0.6801,0.6801,0.6801,0.6801,316362500.0
2007-04-24 17:41:00,0.6801,0.68015,0.6801,0.68015,451199998.0
2007-04-24 17:42:00,0.68015,0.68015,0.68005,0.68005,382400001.0
2007-04-24 17:43:00,0.68005,0.6801,0.68005,0.6801,1035199989.0
2007-04-24 17:44:00,0.68005,0.6801,0.68,0.68005,1025900006.0
2007-04-24 17:45:00,0.68005,0.68005,0.68,0.68005,729800000.0
2007-04-24 17:46:00,0.68,0.6801,0.68,0.68005,517200003.0
2007-04-24 17:47:00,0.68005,0.6802,0.68,0.6801,1319000006.0
2007-04-24 17:48:00,0.68015,0.6802,0.6801,0.68015,773699991.0
2007-04-24 17:49:00,0.68015,0.6802,0.6801,0.68015,667799994.0
2007-04-24 17:50:00,0.6802,0.6802,0.68015,0.68015,201800000.0
2007-04-24 17:51:00,0.68015,0.6802,0.68015,0.68015,49000000.0
2007-04-24 17:52:00,0.68015,0.68015,0.68005,0.6801,539899999.0
2007-04-24 17:53:00,0.6801,0.68015,0.68005,0.68005,882799997.0
2007-04-24 17:54:00,0.68005,0.68015,0.68005,0.6801,567700001.0
2007-04-24 17:55:00,0.6801,0.6801,0.68,0.68005,575099995.0
2007-04-24 17:56:00,0.6801,0.6801,0.68005,0.6801,209000000.0
2007-04-24 17:57:00,0.6801,0.6802,0.6801,0.6802,204000000.0
2007-04-24 17:58:00,0.6802,0.6802,0.6801,0.68015,494000000.0
2007-04-24 17:59:00,0.6801,0.68015,0.68005,0.6801,549999994.0
2007-04-24 18:00:00,0.6801,0.6801,0.68005,0.68005,60800000.0
2007-04-24 18:01:00,0.6801,0.6801,0.6801,0.6801,8000000.0
2007-04-24 18:02:00,0.6801,0.6801,0.68005,0.68005,121600003.0
2007-04-24 18:03:00,0.68005,0.68015,0.68005,0.6801,776100001.0
2007-04-24 18:04:00,0.6801,0.6801,0.68,0.68,695899998.0
2007-04-24 18:05:00,0.68,0.68015,0.67995,0.68015,1152700001.0
2007-04-24 18:06:00,0.68015,0.6802,0.68015,0.6802,869199997.0
2007-04-24 18:07:00,0.68015,0.6802,0.6801,0.6802,398799994.0
2007-04-24 18:08:00,0.6802,0.6802,0.6801,0.68015,414100005.0
2007-04-24 18:09:00,0.6802,0.68035,0.68015,0.6803,1393300002.0
2007-04-24 18:10:00,0.6804,0.6805,0.6803,0.6804,354699998.0
2007-04-24 18:11:00,0.6804,0.6804,0.68035,0.6804,354699998.0
2007-04-24 18:12:00,0.6804,0.6805,0.6804,0.6804,739199995.0
2007-04-24 18:13:00,0.6804,0.6804,0.68035,0.6804,447699999.0
2007-04-24 18:14:00,0.6804,0.68045,0.68035,0.6804,286700000.0
2007-04-24 18:15:00,0.6804,0.6804,0.68035,0.6804,368100000.0
2007-04-24 18:16:00,0.6804,0.6804,0.6803,0.6804,253200002.0
2007-04-24 18:17:00,0.6804,0.6804,0.6804,0.6804,173600000.0
2007-04-24 18:18:00,0.6804,0.6804,0.68035,0.68035,108000000.0
2007-04-24 18:19:00,0.68035,0.6804,0.68025,0.6803,362799998.0
2007-04-24 18:20:00,0.6804,0.6804,0.68035,0.6804,46300000.0
2007-04-24 18:21:00,0.6804,0.6805,0.6804,0.6804,323199998.0
2007-04-24 18:22:00,0.6804,0.6804,0.68035,0.6804,464200002.0
2007-04-24 18:23:00,0.68035,0.6804,0.68035,0.6804,121899998.0
2007-04-24 18:24:00,0.6804,0.6804,0.6804,0.6804,68000000.0
2007-04-24 18:25:00,0.6804,0.6804,0.6804,0.6804,285600000.0
2007-04-24 18:26:00,0.6804,0.6804,0.6804,0.6804,14400000.0
2007-04-24 18:27:00,0.6804,0.6804,0.6804,0.6804,89600000.0
2007-04-24 18:28:00,0.6804,0.6804,0.6804,0.6804,120000000.0
2007-04-24 18:29:00,0.6804,0.6805,0.6804,0.6805,342899995.0
2007-04-24 18:30:00,0.6805,0.6805,0.6805,0.6805,35200000.0
2007-04-24 18:31:00,0.6805,0.6805,0.6804,0.6804,725000002.0
2007-04-24 18:32:00,0.6804,0.6804,0.6804,0.6804,62400000.0
2007-04-24 18:33:00,0.6804,0.6805,0.6804,0.6804,114399998.0
2007-04-24 18:34:00,0.6804,0.6804,0.6804,0.6804,76800000.0
2007-04-24 18:35:00,0.6804,0.6805,0.6804,0.6805,698800000.0
2007-04-24 18:36:00,0.6805,0.6805,0.6804,0.6805,197300000.0
2007-04-24 18:37:00,0.6805,0.6805,0.6804,0.6804,98200000.0
2007-04-24 18:38:00,0.6804,0.6804,0.68035,0.68035,511199997.0
2007-04-24 18:39:00,0.6804,0.68045,0.68035,0.6804,571500002.0
2007-04-24 18:40:00,0.6804,0.6805,0.6804,0.6805,166299998.0
2007-04-24 18:41:00,0.6805,0.6805,0.6805,0.6805,18400000.0
2007-04-24 18:42:00,0.6805,0.6805,0.6805,0.6805,16800000.0
2007-04-24 18:43:00,0.6805,0.6805,0.6804,0.6805,90300000.0
2007-04-24 18:44:00,0.6805,0.6805,0.6805,0.6805,88800000.0
2007-04-24 18:45:00,0.6805,0.6805,0.6804,0.6805,225399999.0
2007-04-24 18:46:00,0.6805,0.6805,0.68045,0.68045,452299999.0
2007-04-24 18:47:00,0.6805,0.6805,0.68045,0.68045,91500000.0
2007-04-24 18:48:00,0.68045,0.6805,0.68035,0.6805,339900003.0
2007-04-24 18:49:00,0.68045,0.6805,0.68045,0.68045,201300000.0
2007-04-24 18:50:00,0.68045,0.6805,0.68035,0.6805,347599999.0
2007-04-24 18:51:00,0.6805,0.6805,0.68045,0.6805,28000000.0
2007-04-24 18:52:00,0.6805,0.6806,0.68045,0.6806,505800006.0
2007-04-24 18:53:00,0.6806,0.6807,0.68055,0.6806,523600000.0
2007-04-24 18:54:00,0.6806,0.68065,0.68055,0.6806,382100001.0
2007-04-24 18:55:00,0.6806,0.6807,0.6806,0.6806,891200011.0
2007-04-24 18:56:00,0.6806,0.6807,0.6806,0.6807,469299996.0
2007-04-24 18:57:00,0.6807,0.68075,0.68065,0.6807,520899997.0
2007-04-24 18:58:00,0.6807,0.6807,0.6807,0.6807,48000000.0
2007-04-24 18:59:00,0.6807,0.6807,0.68065,0.68065,164600000.0
2007-04-24 19:00:00,0.68065,0.6807,0.68055,0.6807,407000000.0
2007-04-24 19:01:00,0.68065,0.6807,0.6806,0.68065,206000001.0
2007-04-24 19:02:00,0.68065,0.6807,0.68065,0.6807,62200000.0
2007-04-24 19:03:00,0.68065,0.6807,0.68065,0.6807,57300000.0
2007-04-24 19:04:00,0.6807,0.6807,0.68065,0.6807,129900001.0
2007-04-24 19:05:00,0.6807,0.6807,0.68065,0.6807,121200000.0
2007-04-24 19:06:00,0.6807,0.6807,0.6807,0.6807,200299995.0
2007-04-24 19:07:00,0.6807,0.6808,0.6807,0.6807,254800005.0
2007-04-24 19:08:00,0.6807,0.68075,0.68065,0.68075,394899991.0
2007-04-24 19:09:00,0.68075,0.6808,0.68065,0.68065,507000001.0
2007-04-24 19:10:00,0.6807,0.6807,0.68065,0.6807,140099999.0
2007-04-24 19:11:00,0.6807,0.6807,0.6807,0.6807,248800000.0
2007-04-24 19:12:00,0.6807,0.6807,0.68065,0.6807,231899999.0
2007-04-24 19:13:00,0.6807,0.6807,0.6807,0.6807,34400000.0
2007-04-24 19:14:00,0.6807,0.6807,0.6807,0.6807,49400000.0
2007-04-24 19:15:00,0.6807,0.6808,0.6807,0.6808,499499993.0
2007-04-24 19:16:00,0.6808,0.6808,0.68075,0.6808,60000000.0
2007-04-24 19:17:00,0.6808,0.6808,0.68075,0.68075,30500000.0
2007-04-24 19:18:00,0.6808,0.6808,0.6808,0.6808,39200000.0
2007-04-24 19:19:00,0.6808,0.6808,0.6808,0.6808,172000000.0
2007-04-24 19:20:00,0.6808,0.6808,0.6808,0.6808,88800000.0
2007-04-24 19:21:00,0.6808,0.6808,0.6808,0.6808,101600000.0
2007-04-24 19:22:00,0.6808,0.6808,0.6808,0.6808,19200000.0
2007-04-24 19:23:00,0.6808,0.6808,0.6807,0.6808,75899998.0
2007-04-24 19:24:00,0.6808,0.6808,0.6807,0.6808,191700000.0
2007-04-24 19:25:00,0.6808,0.6808,0.6807,0.6808,396200005.0
2007-04-24 19:26:00,0.6808,0.6808,0.68065,0.6808,164600001.0
2007-04-24 19:27:00,0.6808,0.6808,0.68075,0.68075,16800000.0
2007-04-24 19:28:00,0.6808,0.6808,0.68075,0.68075,7200000.0
2007-04-24 19:29:00,0.6808,0.6808,0.68065,0.6807,457500001.0
2007-04-24 19:30:00,0.6807,0.6807,0.6807,0.6807,99000000.0
2007-04-24 19:31:00,0.6807,0.6807,0.68065,0.6807,577599991.0
2007-04-24 19:32:00,0.6807,0.68075,0.68065,0.6807,824699993.0
2007-04-24 19:33:00,0.6807,0.6807,0.6807,0.6807,785600004.0
2007-04-24 19:34:00,0.6807,0.6807,0.68065,0.6807,399000000.0
2007-04-24 19:35:00,0.6807,0.6807,0.6807,0.6807,35200000.0
2007-04-24 19:36:00,0.6807,0.6807,0.68065,0.6807,467200000.0
2007-04-24 19:37:00,0.6807,0.68075,0.6807,0.68075,315200001.0
2007-04-24 19:38:00,0.68067,0.68085,0.6806,0.68066,1219200000.0
2007-04-24 19:39:00,0.6808,0.6808,0.6808,0.6808,6400000.0
2007-04-24 19:40:00,0.68068,0.68078,0.68058,0.68069,320000003.0
2007-04-24 19:41:00,0.6808,0.6808,0.6808,0.6808,6400000.0
2007-04-24 19:42:00,0.68057,0.68083,0.68057,0.68058,888599985.0
2007-04-24 19:43:00,0.6808,0.6808,0.6808,0.6808,21600000.0
2007-04-24 19:44:00,0.6808,0.6808,0.6808,0.6808,14400000.0
2007-04-24 19:45:00,0.6808,0.6808,0.68075,0.68075,49400001.0
2007-04-24 19:46:00,0.6808,0.6808,0.6808,0.6808,86700000.0
2007-04-24 19:47:00,0.6808,0.6808,0.6808,0.6808,102400000.0
2007-04-24 19:48:00,0.6808,0.68085,0.6808,0.68085,104000000.0
2007-04-24 19:49:00,0.68085,0.6809,0.68085,0.6809,163600000.0
2007-04-24 19:50:00,0.68085,0.68085,0.6808,0.68085,228000001.0
2007-04-24 19:51:00,0.68085,0.68085,0.6808,0.6808,140800000.0
2007-04-24 19:52:00,0.6808,0.6808,0.68075,0.6808,64000000.0
2007-04-24 19:53:00,0.6808,0.6808,0.68075,0.6808,102300000.0
2007-04-24 19:54:00,0.6808,0.6809,0.6808,0.6809,221699996.0
2007-04-24 19:55:00,0.6809,0.6809,0.68075,0.68085,383600003.0
2007-04-24 19:56:00,0.6808,0.6809,0.6808,0.68085,104300001.0
2007-04-24 19:57:00,0.68085,0.68085,0.6808,0.6808,703200007.0
2007-04-24 19:58:00,0.6808,0.68085,0.6808,0.68085,94399999.0
2007-04-24 19:59:00,0.68085,0.68085,0.68075,0.68085,316700007.0
2007-04-24 20:00:00,0.68085,0.68085,0.6808,0.6808,292600000.0
2007-04-24 20:01:00,0.68085,0.6809,0.68085,0.68085,26400000.0
2007-04-24 20:02:00,0.68085,0.68085,0.68085,0.68085,3200000.0
2007-04-24 20:03:00,0.68085,0.68085,0.68085,0.68085,24000000.0
2007-04-24 20:04:00,0.68085,0.6809,0.68085,0.6809,31200000.0
2007-04-24 20:05:00,0.6809,0.6809,0.6808,0.6808,184899997.0
2007-04-24 20:06:00,0.6809,0.6809,0.6809,0.6809,800000.0
2007-04-24 20:07:00,0.6809,0.6809,0.68085,0.6809,61600000.0
2007-04-24 20:08:00,0.6809,0.6809,0.6809,0.6809,64800000.0
2007-04-24 20:09:00,0.68085,0.6809,0.6808,0.6809,261400002.0
2007-04-24 20:10:00,0.6809,0.681,0.6809,0.68095,506200000.0
2007-04-24 20:11:00,0.681,0.6811,0.681,0.6811,352899997.0
2007-04-24 20:12:00,0.6811,0.6812,0.68105,0.6811,665700003.0
2007-04-24 20:13:00,0.6811,0.6811,0.68105,0.6811,420599996.0
2007-04-24 20:14:00,0.6811,0.6813,0.6811,0.6812,1142699997.0
2007-04-24 20:15:00,0.6812,0.6813,0.6811,0.6813,944599986.0
2007-04-24 20:16:00,0.6813,0.6813,0.68115,0.68125,1343699999.0
2007-04-24 20:17:00,0.6812,0.6812,0.6811,0.6811,288100000.0
2007-04-24 20:18:00,0.6811,0.6811,0.681,0.6811,557699996.0
2007-04-24 20:19:00,0.6811,0.68115,0.68105,0.68105,697500000.0
2007-04-24 20:20:00,0.68105,0.6812,0.68105,0.6812,583899997.0
2007-04-24 20:21:00,0.6812,0.68125,0.6811,0.68125,458800000.0
2007-04-24 20:22:00,0.6812,0.68125,0.6812,0.68125,408200001.0
2007-04-24 20:23:00,0.6813,0.6813,0.6812,0.6813,628899997.0
2007-04-24 20:24:00,0.6813,0.68135,0.68125,0.6813,1095700006.0
2007-04-24 20:25:00,0.6813,0.6814,0.6813,0.68135,433199995.0
2007-04-24 20:26:00,0.68135,0.6814,0.68135,0.6814,381200000.0
2007-04-24 20:27:00,0.6814,0.6814,0.68135,0.68135,171700000.0
2007-04-24 20:28:00,0.6814,0.6814,0.68125,0.68125,301700000.0
2007-04-24 20:29:00,0.6813,0.6814,0.68125,0.68135,283400001.0
2007-04-24 20:30:00,0.6813,0.6813,0.68125,0.68125,104000000.0
2007-04-24 20:31:00,0.6813,0.6813,0.6813,0.6813,32500000.0
2007-04-24 20:32:00,0.6813,0.6813,0.6812,0.6813,202399998.0
2007-04-24 20:33:00,0.6813,0.6813,0.68115,0.68125,181700002.0
2007-04-24 20:34:00,0.6813,0.6813,0.6812,0.6812,176200002.0
2007-04-24 20:35:00,0.6812,0.6812,0.68115,0.68115,267600004.0
2007-04-24 20:36:00,0.6812,0.6812,0.6812,0.6812,16799999.0
2007-04-24 20:37:00,0.6812,0.6812,0.68115,0.68115,125700000.0
2007-04-24 20:38:00,0.68115,0.6812,0.68115,0.6812,205599998.0
2007-04-24 20:39:00,0.6812,0.6812,0.68115,0.68115,38400000.0
2007-04-24 20:40:00,0.6812,0.6812,0.6812,0.6812,11200000.0
2007-04-24 20:41:00,0.6812,0.6812,0.6812,0.6812,9600000.0
2007-04-24 20:42:00,0.6812,0.6812,0.6812,0.6812,51200000.0
2007-04-24 20:43:00,0.6812,0.6812,0.68105,0.68105,260800004.0
2007-04-24 20:44:00,0.6812,0.6812,0.6811,0.68115,53500000.0
2007-04-24 20:45:00,0.68115,0.68115,0.6811,0.68115,36700001.0
2007-04-24 20:46:00,0.6811,0.6812,0.68105,0.6812,346899999.0
2007-04-24 20:47:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2007-04-24 20:48:00,0.6812,0.6812,0.6812,0.6812,113600000.0
2007-04-24 20:49:00,0.6812,0.6812,0.68115,0.6812,185599997.0
2007-04-24 20:50:00,0.6812,0.6812,0.68115,0.68115,107600000.0
2007-04-24 20:51:00,0.6812,0.6812,0.6811,0.6812,203999999.0
2007-04-24 20:52:00,0.6812,0.6812,0.6812,0.6812,32800000.0
2007-04-24 20:53:00,0.6812,0.6812,0.6812,0.6812,22400000.0
2007-04-24 20:54:00,0.6812,0.6812,0.6812,0.6812,455400000.0
2007-04-24 20:55:00,0.6812,0.6813,0.6812,0.6812,527500003.0
2007-04-24 20:56:00,0.68115,0.6812,0.68115,0.68115,341399997.0
2007-04-24 20:57:00,0.6812,0.6812,0.68115,0.6812,109000001.0
2007-04-24 20:58:00,0.6812,0.6812,0.6812,0.6812,61600000.0
2007-04-24 20:59:00,0.6812,0.6812,0.6812,0.6812,40800000.0
2007-04-24 21:00:00,0.6812,0.6813,0.68115,0.68125,199499999.0
2007-04-24 21:01:00,0.6813,0.6813,0.6812,0.6812,294899999.0
2007-04-24 21:02:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2007-04-24 21:03:00,0.6812,0.6812,0.6811,0.6812,477600006.0
2007-04-24 21:04:00,0.6812,0.6812,0.68105,0.6812,232399999.0
2007-04-24 21:05:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2007-04-24 21:06:00,0.6812,0.6812,0.68115,0.6812,25400000.0
2007-04-24 21:07:00,0.68115,0.6812,0.68115,0.6812,54400000.0
2007-04-24 21:08:00,0.6812,0.6812,0.6812,0.6812,49600000.0
2007-04-24 21:09:00,0.6812,0.6812,0.68115,0.68115,65900000.0
2007-04-24 21:10:00,0.6812,0.6812,0.68115,0.68115,62400000.0
2007-04-24 21:11:00,0.68115,0.68115,0.6811,0.6811,167400006.0
2007-04-24 21:12:00,0.6811,0.68115,0.6811,0.6811,582599984.0
2007-04-24 21:13:00,0.6811,0.6811,0.6811,0.6811,159099999.0
2007-04-24 21:14:00,0.6811,0.6811,0.6811,0.6811,109600000.0
2007-04-24 21:15:00,0.6811,0.6811,0.6811,0.6811,7200000.0
2007-04-24 21:16:00,0.68099,0.68103,0.68098,0.68102,64200000.0
2007-04-24 21:17:00,0.6811,0.6811,0.6811,0.6811,182599994.0
2007-04-24 21:18:00,0.6811,0.6812,0.68105,0.6812,255900000.0
2007-04-24 21:19:00,0.6812,0.6812,0.68105,0.6811,717699997.0
2007-04-24 21:20:00,0.6812,0.6812,0.6812,0.6812,4800000.0
2007-04-24 21:21:00,0.6812,0.6812,0.68115,0.6812,39900000.0
2007-04-24 21:22:00,0.6812,0.6812,0.6812,0.6812,8000000.0
2007-04-24 21:23:00,0.6812,0.6812,0.68115,0.68115,55200000.0
2007-04-24 21:24:00,0.68115,0.6812,0.6811,0.6811,247599999.0
2007-04-24 21:25:00,0.6811,0.6811,0.6811,0.6811,323099998.0
2007-04-24 21:26:00,0.6811,0.6811,0.68105,0.6811,343600003.0
2007-04-24 21:27:00,0.6811,0.6811,0.681,0.6811,74299998.0
2007-04-24 21:28:00,0.6811,0.6811,0.6811,0.6811,36000000.0
2007-04-24 21:29:00,0.6811,0.6811,0.68105,0.68105,6400000.0
2007-04-24 21:30:00,0.6811,0.6811,0.6811,0.6811,2400000.0
2007-04-24 21:31:00,0.6811,0.6811,0.6811,0.6811,2400000.0
2007-04-24 21:32:00,0.68099,0.68099,0.68091,0.68097,666099983.0
2007-04-24 21:33:00,0.6811,0.6811,0.6811,0.6811,6000000.0
2007-04-24 21:34:00,0.6811,0.6811,0.6811,0.6811,43200000.0
2007-04-24 21:35:00,0.6811,0.6811,0.68105,0.6811,46400000.0
2007-04-24 21:36:00,0.68105,0.6811,0.68105,0.6811,40000000.0
2007-04-24 21:37:00,0.6811,0.6812,0.6811,0.68115,594300003.0
2007-04-24 21:38:00,0.68115,0.6812,0.68115,0.68115,40700000.0
2007-04-24 21:39:00,0.6811,0.68115,0.6811,0.68115,157400002.0
2007-04-24 21:40:00,0.68115,0.68115,0.6811,0.68115,173099996.0
2007-04-24 21:41:00,0.68115,0.68115,0.68115,0.68115,84800000.0
2007-04-24 21:42:00,0.68115,0.6812,0.68115,0.6812,78000000.0
2007-04-24 21:43:00,0.6812,0.6812,0.68115,0.6812,32400000.0
2007-04-24 21:44:00,0.6812,0.6812,0.6811,0.68115,320699999.0
2007-04-24 21:45:00,0.68105,0.68105,0.68079,0.68097,137600000.0
2007-04-24 21:46:00,0.68115,0.6812,0.68115,0.6812,16000000.0
2007-04-24 21:47:00,0.6812,0.6812,0.68115,0.6812,20700000.0
2007-04-24 21:48:00,0.68115,0.68115,0.68105,0.6811,289500005.0
2007-04-24 21:49:00,0.6811,0.6811,0.6811,0.6811,92000000.0
2007-04-24 21:50:00,0.68105,0.6811,0.68105,0.68105,109400000.0
2007-04-24 21:51:00,0.68105,0.6811,0.68105,0.6811,150299999.0
2007-04-24 21:52:00,0.68105,0.6811,0.68095,0.6811,560800006.0
2007-04-24 21:53:00,0.6811,0.6811,0.6811,0.6811,179100001.0
2007-04-24 21:54:00,0.6811,0.6812,0.6811,0.6812,126100002.0
2007-04-24 21:55:00,0.6812,0.6812,0.6811,0.6812,441000009.0
2007-04-24 21:56:00,0.6812,0.6812,0.6812,0.6812,41600000.0
2007-04-24 21:57:00,0.68115,0.6812,0.6811,0.6811,1196799990.0
2007-04-24 21:58:00,0.68115,0.6812,0.6811,0.6811,260500003.0
2007-04-24 21:59:00,0.6811,0.6811,0.68105,0.68105,194400000.0
2007-04-24 22:00:00,0.6811,0.6812,0.68105,0.6812,1124299998.0
2007-04-24 22:01:00,0.6812,0.6813,0.68115,0.68125,793399997.0
2007-04-24 22:02:00,0.6812,0.68125,0.68115,0.6812,500199999.0
2007-04-24 22:03:00,0.6812,0.68125,0.68115,0.6812,339399998.0
2007-04-24 22:04:00,0.68125,0.6813,0.6812,0.6812,381999998.0
2007-04-24 22:05:00,0.68115,0.6812,0.68115,0.6812,180299999.0
2007-04-24 22:06:00,0.6812,0.6813,0.6812,0.6813,383199997.0
2007-04-24 22:07:00,0.6813,0.6813,0.6811,0.6812,252099999.0
2007-04-24 22:08:00,0.6812,0.6812,0.68105,0.6812,497299999.0
2007-04-24 22:09:00,0.6812,0.68125,0.6812,0.68125,292799999.0
2007-04-24 22:10:00,0.6813,0.68135,0.68115,0.6813,465299999.0
2007-04-24 22:11:00,0.6813,0.68135,0.6813,0.6813,96800000.0
2007-04-24 22:12:00,0.68135,0.68135,0.68125,0.68125,92800000.0
2007-04-24 22:13:00,0.68125,0.6813,0.68125,0.6813,49000000.0
2007-04-24 22:14:00,0.6813,0.6813,0.6813,0.6813,56000000.0
2007-04-24 22:15:00,0.6813,0.6813,0.6813,0.6813,800000.0
2007-04-24 22:16:00,0.6813,0.6813,0.68125,0.6813,46400000.0
2007-04-24 22:17:00,0.6813,0.6813,0.68115,0.68125,158900001.0
2007-04-24 22:18:00,0.6813,0.6813,0.6813,0.6813,1600000.0
2007-04-24 22:19:00,0.6813,0.6813,0.6813,0.6813,800000.0
2007-04-24 22:20:00,0.68125,0.6813,0.6812,0.68125,212000000.0
2007-04-24 22:21:00,0.68125,0.68125,0.68115,0.68125,376699999.0
2007-04-24 22:22:00,0.6812,0.6812,0.6812,0.6812,219200000.0
2007-04-24 22:23:00,0.6812,0.6813,0.6812,0.68125,170000002.0
2007-04-24 22:24:00,0.68125,0.6813,0.68115,0.68115,348700000.0
2007-04-24 22:25:00,0.68125,0.68125,0.6811,0.68115,460800000.0
2007-04-24 22:26:00,0.68115,0.68115,0.68105,0.6811,624800004.0
2007-04-24 22:27:00,0.6811,0.6811,0.68105,0.6811,470900000.0
2007-04-24 22:28:00,0.6811,0.68115,0.6811,0.6811,127200000.0
2007-04-24 22:29:00,0.6811,0.6811,0.6811,0.6811,76000000.0
2007-04-24 22:30:00,0.6811,0.68115,0.681,0.6811,312000008.0
2007-04-24 22:31:00,0.6811,0.6811,0.6811,0.6811,46400000.0
2007-04-24 22:32:00,0.6811,0.68115,0.681,0.6811,397599998.0
2007-04-24 22:33:00,0.6811,0.6811,0.68105,0.68105,167000001.0
2007-04-24 22:34:00,0.68105,0.6811,0.68105,0.6811,61300000.0
2007-04-24 22:35:00,0.6811,0.6811,0.6811,0.6811,61600000.0
2007-04-24 22:36:00,0.6811,0.68115,0.68105,0.6811,160399998.0
2007-04-24 22:37:00,0.68105,0.6811,0.68105,0.6811,215300000.0
2007-04-24 22:38:00,0.68105,0.68115,0.68105,0.6811,275000001.0
2007-04-24 22:39:00,0.6811,0.6811,0.68105,0.68105,129500000.0
2007-04-24 22:40:00,0.68105,0.6811,0.68105,0.6811,154299998.0
2007-04-24 22:41:00,0.6811,0.6811,0.6811,0.6811,24800000.0
2007-04-24 22:42:00,0.6811,0.6811,0.6811,0.6811,22400000.0
2007-04-24 22:43:00,0.6811,0.6811,0.68105,0.6811,412500001.0
2007-04-24 22:44:00,0.68105,0.6811,0.68105,0.6811,271199997.0
2007-04-24 22:45:00,0.68115,0.6812,0.68115,0.6812,19900000.0
2007-04-24 22:46:00,0.6812,0.6812,0.68115,0.6812,24300000.0
2007-04-24 22:47:00,0.6811,0.6811,0.6811,0.6811,390400002.0
2007-04-24 22:48:00,0.6811,0.6811,0.68105,0.6811,330399999.0
2007-04-24 22:49:00,0.6811,0.6811,0.68105,0.6811,61800001.0
2007-04-24 22:50:00,0.6811,0.6811,0.68105,0.68105,167999999.0
2007-04-24 22:51:00,0.68115,0.68115,0.68115,0.68115,8000000.0
2007-04-24 22:52:00,0.68115,0.68115,0.6811,0.68115,66400001.0
2007-04-24 22:53:00,0.68115,0.68115,0.68115,0.68115,8000000.0
2007-04-24 22:54:00,0.68115,0.68115,0.68115,0.68115,4000000.0
2007-04-24 22:55:00,0.68115,0.6812,0.68115,0.6812,55200000.0
2007-04-24 22:56:00,0.6812,0.6812,0.6811,0.68115,310599999.0
2007-04-24 22:57:00,0.6811,0.6812,0.6811,0.68115,159900003.0
2007-04-24 22:58:00,0.6812,0.6812,0.68115,0.6812,46500000.0
2007-04-24 22:59:00,0.6811,0.6812,0.6811,0.68115,146400000.0
2007-04-24 23:00:00,0.68115,0.68115,0.6809,0.6811,81100000.0
2007-04-24 23:01:00,0.68078,0.681,0.68078,0.681,48000000.0
2007-04-24 23:02:00,0.6812,0.6812,0.6811,0.68115,24500000.0
2007-04-24 23:03:00,0.68105,0.6811,0.68105,0.68105,85200000.0
2007-04-24 23:04:00,0.68105,0.6811,0.68105,0.6811,156199998.0
2007-04-24 23:05:00,0.68105,0.6811,0.68105,0.6811,145599998.0
2007-04-24 23:06:00,0.6811,0.6811,0.6811,0.6811,83200000.0
2007-04-24 23:07:00,0.6811,0.6812,0.6811,0.6812,20800000.0
2007-04-24 23:08:00,0.6812,0.6812,0.6812,0.6812,148000000.0
2007-04-24 23:09:00,0.6812,0.6812,0.6812,0.6812,98100000.0
2007-04-24 23:10:00,0.6812,0.6812,0.68105,0.68115,232899994.0
2007-04-24 23:11:00,0.6812,0.6812,0.6812,0.6812,52800000.0
2007-04-24 23:12:00,0.6812,0.6812,0.6812,0.6812,45600000.0
2007-04-24 23:13:00,0.6812,0.6812,0.6812,0.6812,21600000.0
2007-04-24 23:14:00,0.6812,0.6812,0.6812,0.6812,4000000.0
2007-04-24 23:15:00,0.6812,0.6812,0.68115,0.68115,64800000.0
2007-04-24 23:16:00,0.6812,0.68125,0.6811,0.6812,44000000.0
2007-04-24 23:17:00,0.6812,0.6812,0.68115,0.6812,169200001.0
2007-04-24 23:18:00,0.6813,0.6813,0.6812,0.68125,31200000.0
2007-04-24 23:19:00,0.6813,0.6813,0.6813,0.6813,2400000.0
2007-04-24 23:20:00,0.6813,0.68135,0.68125,0.6813,165999998.0
2007-04-24 23:21:00,0.6813,0.6814,0.6813,0.68135,48000000.0
2007-04-24 23:22:00,0.68135,0.6814,0.6813,0.6813,59600000.0
2007-04-24 23:23:00,0.6814,0.6814,0.6814,0.6814,7200000.0
2007-04-24 23:24:00,0.6813,0.6813,0.6813,0.6813,41599998.0
2007-04-24 23:25:00,0.6813,0.6813,0.68125,0.68125,121999997.0
2007-04-24 23:26:00,0.6813,0.6813,0.6813,0.6813,37599998.0
2007-04-24 23:27:00,0.6813,0.6813,0.6813,0.6813,8200000.0
2007-04-24 23:28:00,0.6813,0.6813,0.6813,0.6813,7200000.0
2007-04-24 23:29:00,0.68107,0.68118,0.68106,0.68118,826600008.0
2007-04-24 23:30:00,0.6813,0.6813,0.6813,0.6813,10400000.0
2007-04-24 23:31:00,0.6813,0.6813,0.6813,0.6813,76000000.0
2007-04-24 23:32:00,0.6813,0.6813,0.6813,0.6813,68800001.0
2007-04-24 23:33:00,0.6813,0.6813,0.6813,0.6813,106400001.0
2007-04-24 23:34:00,0.6814,0.6814,0.6813,0.6813,437600008.0
2007-04-24 23:35:00,0.6813,0.6813,0.6813,0.6813,78400002.0
2007-04-24 23:36:00,0.6813,0.68145,0.6813,0.6814,102400000.0
2007-04-24 23:37:00,0.6814,0.6814,0.68135,0.6814,221999999.0
2007-04-24 23:38:00,0.6814,0.6814,0.68135,0.68135,245599999.0
2007-04-24 23:39:00,0.6814,0.6814,0.6814,0.6814,7000000.0
2007-04-24 23:40:00,0.6814,0.6814,0.6814,0.6814,38400000.0
2007-04-24 23:41:00,0.6814,0.6814,0.68135,0.6814,105400000.0
2007-04-24 23:42:00,0.6814,0.6814,0.68135,0.68135,32300000.0
2007-04-24 23:43:00,0.68135,0.6814,0.68135,0.6814,80200000.0
2007-04-24 23:44:00,0.68135,0.68135,0.68135,0.68135,33599998.0
2007-04-24 23:45:00,0.6815,0.6815,0.6814,0.6814,39200000.0
2007-04-24 23:46:00,0.6814,0.6814,0.6814,0.6814,32000000.0
2007-04-24 23:47:00,0.6814,0.6815,0.6814,0.6814,74400000.0
2007-04-24 23:48:00,0.6814,0.6814,0.6813,0.6814,70399998.0
2007-04-24 23:49:00,0.6814,0.6814,0.6814,0.6814,28000000.0
2007-04-24 23:50:00,0.6814,0.6814,0.6814,0.6814,8800000.0
2007-04-24 23:51:00,0.6814,0.6814,0.68125,0.6813,135500003.0
2007-04-24 23:52:00,0.6813,0.6813,0.68115,0.6812,152400001.0
2007-04-24 23:53:00,0.6812,0.6812,0.6809,0.68115,370400001.0
2007-04-24 23:54:00,0.6811,0.6812,0.6811,0.68115,135200003.0
2007-04-24 23:55:00,0.68103,0.68112,0.68102,0.6811,826399998.0
2007-04-24 23:56:00,0.6812,0.6812,0.6812,0.6812,44800000.0
2007-04-24 23:57:00,0.6812,0.6812,0.6812,0.6812,79200000.0
2007-04-24 23:58:00,0.6812,0.6812,0.68115,0.68115,140700002.0
2007-04-24 23:59:00,0.68115,0.6812,0.6811,0.6811,101800001.0
2007-04-25 00:00:00,0.6811,0.6811,0.68105,0.6811,201900004.0
2007-04-25 00:01:00,0.6811,0.6811,0.6811,0.6811,70399999.0
2007-04-25 00:02:00,0.6812,0.6812,0.68115,0.68115,8000000.0
2007-04-25 00:03:00,0.6811,0.6812,0.6811,0.6811,112799998.0
2007-04-25 00:04:00,0.6811,0.6811,0.6811,0.6811,221599993.0
2007-04-25 00:05:00,0.6811,0.6811,0.6811,0.6811,135999998.0
2007-04-25 00:06:00,0.6811,0.6811,0.6811,0.6811,62400000.0
2007-04-25 00:07:00,0.6811,0.68115,0.6811,0.68115,21000000.0
2007-04-25 00:08:00,0.6811,0.68115,0.6811,0.68115,22400000.0
2007-04-25 00:09:00,0.68115,0.68115,0.68115,0.68115,8800000.0
2007-04-25 00:10:00,0.68115,0.68115,0.6811,0.6811,127999997.0
2007-04-25 00:11:00,0.6811,0.6811,0.6811,0.6811,124599997.0
2007-04-25 00:12:00,0.6811,0.6811,0.6811,0.6811,60799999.0
2007-04-25 00:13:00,0.6811,0.6811,0.6811,0.6811,65600001.0
2007-04-25 00:14:00,0.6811,0.6811,0.6811,0.6811,45599998.0
2007-04-25 00:15:00,0.6811,0.68115,0.6811,0.68115,30400001.0
2007-04-25 00:16:00,0.6812,0.6812,0.68115,0.68115,10400000.0
2007-04-25 00:17:00,0.68115,0.6812,0.68115,0.6812,71900000.0
2007-04-25 00:18:00,0.6812,0.6812,0.6812,0.6812,38400000.0
2007-04-25 00:19:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2007-04-25 00:20:00,0.6812,0.6812,0.6812,0.6812,11200000.0
2007-04-25 00:21:00,0.68115,0.68115,0.68115,0.68115,10400000.0
2007-04-25 00:22:00,0.68115,0.68115,0.68115,0.68115,40000000.0
2007-04-25 00:23:00,0.68115,0.68115,0.6811,0.68115,202799995.0
2007-04-25 00:24:00,0.68115,0.6812,0.6811,0.6812,116599997.0
2007-04-25 00:25:00,0.6812,0.6812,0.6812,0.6812,56000000.0
2007-04-25 00:26:00,0.6812,0.6812,0.6812,0.6812,40000000.0
2007-04-25 00:27:00,0.6812,0.6813,0.68115,0.68125,209600000.0
2007-04-25 00:28:00,0.68125,0.68135,0.68125,0.68135,180800000.0
2007-04-25 00:29:00,0.6814,0.6814,0.6813,0.6814,194399996.0
2007-04-25 00:30:00,0.6814,0.6814,0.68125,0.6814,64200000.0
2007-04-25 00:31:00,0.6814,0.6814,0.6813,0.6813,28000000.0
2007-04-25 00:32:00,0.6813,0.6814,0.6813,0.6814,24000000.0
2007-04-25 00:33:00,0.6814,0.6814,0.6813,0.6813,92800000.0
2007-04-25 00:34:00,0.6813,0.6813,0.68125,0.6813,124100000.0
2007-04-25 00:35:00,0.6813,0.6813,0.6813,0.6813,115200002.0
2007-04-25 00:36:00,0.6813,0.6813,0.6813,0.6813,34400001.0
2007-04-25 00:37:00,0.68125,0.68125,0.68118,0.68122,202099997.0
2007-04-25 00:38:00,0.6813,0.68135,0.6813,0.68135,60000001.0
2007-04-25 00:39:00,0.6813,0.6813,0.6813,0.6813,16800000.0
2007-04-25 00:40:00,0.6812,0.68129,0.68115,0.68115,164000000.0
2007-04-25 00:41:00,0.6813,0.6813,0.6813,0.6813,15200000.0
2007-04-25 00:42:00,0.6813,0.6813,0.68115,0.68115,114400000.0
2007-04-25 00:43:00,0.6812,0.6812,0.6812,0.6812,34400000.0
2007-04-25 00:44:00,0.6812,0.6812,0.6812,0.6812,49600000.0
2007-04-25 00:45:00,0.6812,0.6812,0.68115,0.6812,28800000.0
2007-04-25 00:46:00,0.6812,0.6812,0.68115,0.68115,72000000.0
2007-04-25 00:47:00,0.68115,0.6812,0.68115,0.68115,108800000.0
2007-04-25 00:48:00,0.68115,0.6812,0.6811,0.6811,120000000.0
2007-04-25 00:49:00,0.6811,0.68115,0.6811,0.68115,32000000.0
2007-04-25 00:50:00,0.68115,0.68115,0.68105,0.68105,64000000.0
2007-04-25 00:51:00,0.6811,0.6811,0.68095,0.68095,83000001.0
2007-04-25 00:52:00,0.681,0.681,0.681,0.681,113600002.0
2007-04-25 00:53:00,0.68095,0.681,0.6809,0.68095,136500000.0
2007-04-25 00:54:00,0.681,0.681,0.681,0.681,3200000.0
2007-04-25 00:55:00,0.681,0.681,0.681,0.681,6400000.0
2007-04-25 00:56:00,0.681,0.681,0.68095,0.681,31000000.0
2007-04-25 00:57:00,0.681,0.681,0.681,0.681,9500000.0
2007-04-25 00:58:00,0.681,0.681,0.6809,0.6809,54399999.0
2007-04-25 00:59:00,0.6809,0.6809,0.6809,0.6809,35200000.0
2007-04-25 01:00:00,0.68095,0.681,0.68095,0.681,5600000.0
2007-04-25 01:01:00,0.681,0.681,0.68085,0.6809,393899995.0
2007-04-25 01:02:00,0.6809,0.6809,0.6809,0.6809,66400000.0
2007-04-25 01:03:00,0.6809,0.6809,0.68085,0.68085,81600000.0
2007-04-25 01:04:00,0.6809,0.6809,0.68085,0.6809,74800000.0
2007-04-25 01:05:00,0.6809,0.6809,0.68075,0.6809,114600000.0
2007-04-25 01:06:00,0.68085,0.6809,0.6808,0.6809,219200000.0
2007-04-25 01:07:00,0.6808,0.6809,0.6808,0.6808,88000000.0
2007-04-25 01:08:00,0.6808,0.6808,0.68075,0.6808,271800001.0
2007-04-25 01:09:00,0.6808,0.6808,0.6808,0.6808,47200000.0
2007-04-25 01:10:00,0.6808,0.6808,0.68065,0.6807,292699996.0
2007-04-25 01:11:00,0.6807,0.68075,0.6807,0.68075,121600001.0
2007-04-25 01:12:00,0.6807,0.6808,0.6807,0.68075,93600000.0
2007-04-25 01:13:00,0.68075,0.6808,0.6807,0.6807,269300005.0
2007-04-25 01:14:00,0.68065,0.6808,0.68065,0.6807,226199999.0
2007-04-25 01:15:00,0.6807,0.6808,0.6807,0.6808,32800000.0
2007-04-25 01:16:00,0.6808,0.6809,0.6807,0.6808,412299996.0
2007-04-25 01:17:00,0.68075,0.6809,0.68075,0.6809,450499997.0
2007-04-25 01:18:00,0.6808,0.6809,0.6808,0.68085,237599998.0
2007-04-25 01:19:00,0.68085,0.6809,0.68085,0.6809,25900000.0
2007-04-25 01:20:00,0.6809,0.6809,0.6808,0.6808,62100000.0
2007-04-25 01:21:00,0.6808,0.6809,0.6807,0.6807,85899999.0
2007-04-25 01:22:00,0.6808,0.6809,0.68065,0.68085,220800000.0
2007-04-25 01:23:00,0.6809,0.6809,0.6808,0.6809,138399998.0
2007-04-25 01:24:00,0.6809,0.6809,0.68065,0.68085,320199998.0
2007-04-25 01:25:00,0.68085,0.681,0.6808,0.68085,333400001.0
2007-04-25 01:26:00,0.68085,0.6809,0.68085,0.68085,120700001.0
2007-04-25 01:27:00,0.68085,0.6809,0.68085,0.6809,56800001.0
2007-04-25 01:28:00,0.6809,0.68095,0.68085,0.6809,206999999.0
2007-04-25 01:29:00,0.6809,0.681,0.6809,0.681,185599998.0
2007-04-25 01:30:00,0.681,0.681,0.68095,0.681,310200000.0
2007-04-25 01:31:00,0.681,0.681,0.681,0.681,72799998.0
2007-04-25 01:32:00,0.681,0.681,0.681,0.681,12800000.0
2007-04-25 01:33:00,0.681,0.681,0.68095,0.68095,77600000.0
2007-04-25 01:34:00,0.68095,0.68095,0.6808,0.6808,442400005.0
2007-04-25 01:35:00,0.6808,0.6808,0.68075,0.6808,202400000.0
2007-04-25 01:36:00,0.68083,0.68083,0.68059,0.68059,108399996.0
2007-04-25 01:37:00,0.6808,0.6808,0.6808,0.6808,80800000.0
2007-04-25 01:38:00,0.6808,0.6809,0.6808,0.6808,230399994.0
2007-04-25 01:39:00,0.6808,0.6808,0.6808,0.6808,659200000.0
2007-04-25 01:40:00,0.6809,0.6809,0.6809,0.6809,9600000.0
2007-04-25 01:41:00,0.6808,0.6808,0.6808,0.6808,94400002.0
2007-04-25 01:42:00,0.6808,0.6808,0.6808,0.6808,76000000.0
2007-04-25 01:43:00,0.6808,0.6808,0.6808,0.6808,6600000.0
2007-04-25 01:44:00,0.6808,0.6808,0.6808,0.6808,132800000.0
2007-04-25 01:45:00,0.6808,0.6808,0.6808,0.6808,240000000.0
2007-04-25 01:46:00,0.6808,0.6808,0.68075,0.6808,158400000.0
2007-04-25 01:47:00,0.6808,0.6808,0.68075,0.6808,229700000.0
2007-04-25 01:48:00,0.6808,0.6808,0.68075,0.6808,131200000.0
2007-04-25 01:49:00,0.6808,0.6808,0.68075,0.6808,56000000.0
2007-04-25 01:50:00,0.6808,0.6808,0.68075,0.6808,130100000.0
2007-04-25 01:51:00,0.6808,0.6808,0.68065,0.68075,228200001.0
2007-04-25 01:52:00,0.68075,0.68075,0.6807,0.6807,135199996.0
2007-04-25 01:53:00,0.6807,0.6807,0.6807,0.6807,118899994.0
2007-04-25 01:54:00,0.6807,0.6807,0.6807,0.6807,215999990.0
2007-04-25 01:55:00,0.6807,0.6808,0.68065,0.6808,136899998.0
2007-04-25 01:56:00,0.6808,0.6808,0.6808,0.6808,800000.0
2007-04-25 01:57:00,0.68075,0.6808,0.68075,0.6808,39200000.0
2007-04-25 01:58:00,0.6808,0.6808,0.6807,0.6807,116799998.0
2007-04-25 01:59:00,0.6807,0.6808,0.68065,0.6807,295599993.0
2007-04-25 02:00:00,0.6807,0.6807,0.68065,0.6807,286199992.0
2007-04-25 02:01:00,0.6807,0.6807,0.68065,0.6807,165900000.0
2007-04-25 02:02:00,0.6807,0.6807,0.68065,0.6807,130400000.0
2007-04-25 02:03:00,0.6807,0.6807,0.6806,0.6806,135200000.0
2007-04-25 02:04:00,0.6806,0.6806,0.68055,0.68055,227200000.0
2007-04-25 02:05:00,0.68055,0.6806,0.68055,0.6806,171200000.0
2007-04-25 02:06:00,0.6806,0.68065,0.68055,0.68065,578299997.0
2007-04-25 02:07:00,0.6806,0.6806,0.6806,0.6806,368000001.0
2007-04-25 02:08:00,0.6806,0.6806,0.68055,0.6806,154400000.0
2007-04-25 02:09:00,0.6806,0.6806,0.6805,0.6805,133300005.0
2007-04-25 02:10:00,0.68055,0.6806,0.6805,0.6805,122300001.0
2007-04-25 02:11:00,0.68055,0.68065,0.68045,0.6806,509800001.0
2007-04-25 02:12:00,0.68055,0.6806,0.6804,0.6804,283400003.0
2007-04-25 02:13:00,0.6804,0.68045,0.6804,0.68045,65500001.0
2007-04-25 02:14:00,0.6804,0.6804,0.6804,0.6804,144199996.0
2007-04-25 02:15:00,0.6804,0.6806,0.6804,0.6806,234300000.0
2007-04-25 02:16:00,0.68052,0.68062,0.6805,0.6805,90499998.0
2007-04-25 02:17:00,0.6806,0.6806,0.6806,0.6806,42400000.0
2007-04-25 02:18:00,0.6806,0.6806,0.6805,0.6805,112800000.0
2007-04-25 02:19:00,0.6805,0.6805,0.6804,0.6804,125799998.0
2007-04-25 02:20:00,0.6804,0.68055,0.6804,0.68055,122599999.0
2007-04-25 02:21:00,0.6805,0.6805,0.6805,0.6805,9600000.0
2007-04-25 02:22:00,0.68055,0.68055,0.6805,0.68055,33000000.0
2007-04-25 02:23:00,0.6806,0.6806,0.6805,0.6805,85399996.0
2007-04-25 02:24:00,0.6805,0.6807,0.68045,0.6807,259200001.0
2007-04-25 02:25:00,0.6807,0.6807,0.6805,0.68055,186100000.0
2007-04-25 02:26:00,0.68055,0.6806,0.6805,0.6806,246699998.0
2007-04-25 02:27:00,0.6806,0.6806,0.68055,0.68055,16800000.0
2007-04-25 02:28:00,0.68055,0.6806,0.68055,0.6806,52000000.0
2007-04-25 02:29:00,0.6806,0.6806,0.6806,0.6806,108800000.0
2007-04-25 02:30:00,0.6806,0.6806,0.6806,0.6806,16800000.0
2007-04-25 02:31:00,0.6806,0.6806,0.6806,0.6806,29600000.0
2007-04-25 02:32:00,0.6806,0.6807,0.6805,0.6806,239800003.0
2007-04-25 02:33:00,0.6806,0.6806,0.6806,0.6806,69600000.0
2007-04-25 02:34:00,0.6806,0.6806,0.68045,0.68045,821900023.0
2007-04-25 02:35:00,0.68055,0.6806,0.68045,0.68055,1001000014.0
2007-04-25 02:36:00,0.68055,0.6807,0.68055,0.68055,231499998.0
2007-04-25 02:37:00,0.68055,0.6806,0.68045,0.6806,1147300004.0
2007-04-25 02:38:00,0.6805,0.6806,0.6805,0.68055,186300001.0
2007-04-25 02:39:00,0.68055,0.6806,0.6805,0.6806,364099999.0
2007-04-25 02:40:00,0.6806,0.6806,0.6806,0.6806,157600000.0
2007-04-25 02:41:00,0.6806,0.6806,0.6806,0.6806,71200000.0
2007-04-25 02:42:00,0.6806,0.68065,0.68055,0.6806,157500000.0
2007-04-25 02:43:00,0.68065,0.68065,0.6806,0.68065,55100001.0
2007-04-25 02:44:00,0.68065,0.6807,0.6806,0.68065,39999999.0
2007-04-25 02:45:00,0.68065,0.6807,0.6806,0.6807,190899999.0
2007-04-25 02:46:00,0.68065,0.6807,0.68065,0.6807,194400000.0
2007-04-25 02:47:00,0.68065,0.6808,0.68065,0.6807,190199999.0
2007-04-25 02:48:00,0.68075,0.6808,0.68075,0.68075,30400000.0
2007-04-25 02:49:00,0.6807,0.68075,0.68065,0.68075,180999999.0
2007-04-25 02:50:00,0.68075,0.68075,0.6807,0.6807,173600008.0
2007-04-25 02:51:00,0.6807,0.6807,0.68065,0.68065,86400000.0
2007-04-25 02:52:00,0.6807,0.6807,0.6806,0.68065,144100001.0
2007-04-25 02:53:00,0.6806,0.68065,0.68055,0.6806,403199991.0
2007-04-25 02:54:00,0.68065,0.68065,0.68055,0.6806,350399998.0
2007-04-25 02:55:00,0.6806,0.68075,0.6806,0.68065,304600001.0
2007-04-25 02:56:00,0.6807,0.68075,0.6806,0.6806,412399996.0
2007-04-25 02:57:00,0.6807,0.6807,0.68065,0.6807,20000000.0
2007-04-25 02:58:00,0.68065,0.6807,0.6806,0.6807,102099998.0
2007-04-25 02:59:00,0.6807,0.6807,0.68065,0.68065,6400000.0
2007-04-25 03:00:00,0.68065,0.68065,0.68055,0.6806,466500008.0
2007-04-25 03:01:00,0.68055,0.6807,0.68055,0.6807,162500006.0
2007-04-25 03:02:00,0.68065,0.6807,0.68055,0.6806,398900000.0
2007-04-25 03:03:00,0.6806,0.68065,0.68055,0.6806,284599999.0
2007-04-25 03:04:00,0.6806,0.6806,0.6806,0.6806,11200000.0
2007-04-25 03:05:00,0.68055,0.68055,0.68045,0.6805,322000005.0
2007-04-25 03:06:00,0.6805,0.6805,0.6805,0.6805,324800000.0
2007-04-25 03:07:00,0.6805,0.6805,0.68045,0.6805,108300001.0
2007-04-25 03:08:00,0.6805,0.6805,0.6805,0.6805,62400000.0
2007-04-25 03:09:00,0.6805,0.6805,0.6805,0.6805,11200000.0
2007-04-25 03:10:00,0.6805,0.6805,0.6805,0.6805,7200000.0
2007-04-25 03:11:00,0.6805,0.6806,0.6805,0.6805,544100002.0
2007-04-25 03:12:00,0.6805,0.6805,0.6805,0.6805,149600000.0
2007-04-25 03:13:00,0.6805,0.6805,0.6805,0.6805,20000000.0
2007-04-25 03:14:00,0.6805,0.6805,0.68045,0.68045,17400000.0
2007-04-25 03:15:00,0.6805,0.6806,0.68045,0.6805,451899996.0
2007-04-25 03:16:00,0.6805,0.6806,0.68045,0.68055,150299998.0
2007-04-25 03:17:00,0.68055,0.6807,0.68055,0.6807,663900000.0
2007-04-25 03:18:00,0.6807,0.6807,0.6807,0.6807,40000000.0
2007-04-25 03:19:00,0.6807,0.6807,0.6807,0.6807,8800000.0
2007-04-25 03:20:00,0.6807,0.6807,0.6807,0.6807,7200000.0
2007-04-25 03:21:00,0.6807,0.68075,0.6807,0.6807,500799995.0
2007-04-25 03:22:00,0.6807,0.6808,0.68065,0.6807,567099994.0
2007-04-25 03:23:00,0.6807,0.6808,0.6807,0.6808,279199995.0
2007-04-25 03:24:00,0.6808,0.6809,0.68075,0.6808,262499999.0
2007-04-25 03:25:00,0.6808,0.6808,0.68075,0.6808,234799999.0
2007-04-25 03:26:00,0.6808,0.6808,0.68075,0.6808,51200000.0
2007-04-25 03:27:00,0.6808,0.6808,0.68075,0.6808,92500000.0
2007-04-25 03:28:00,0.6808,0.6808,0.6808,0.6808,119200000.0
2007-04-25 03:29:00,0.6808,0.6808,0.6808,0.6808,36000000.0
2007-04-25 03:30:00,0.6808,0.6808,0.68075,0.6808,42200000.0
2007-04-25 03:31:00,0.6808,0.6808,0.6808,0.6808,35200000.0
2007-04-25 03:32:00,0.68066,0.68077,0.68066,0.6807,287200000.0
2007-04-25 03:33:00,0.6808,0.6808,0.6808,0.6808,41600000.0
2007-04-25 03:34:00,0.6808,0.6808,0.6808,0.6808,6400000.0
2007-04-25 03:35:00,0.6808,0.6808,0.6808,0.6808,10400000.0
2007-04-25 03:36:00,0.6808,0.6808,0.68075,0.6808,32000000.0
2007-04-25 03:37:00,0.68055,0.68068,0.68051,0.68063,81600000.0
2007-04-25 03:38:00,0.68058,0.68079,0.68058,0.68068,151199996.0
2007-04-25 03:39:00,0.68057,0.68074,0.68055,0.68074,37700000.0
2007-04-25 03:40:00,0.68075,0.6808,0.68075,0.6808,5600000.0
2007-04-25 03:41:00,0.68075,0.6808,0.68075,0.6808,12000000.0
2007-04-25 03:42:00,0.68075,0.6808,0.68075,0.68075,13600000.0
2007-04-25 03:43:00,0.68075,0.68075,0.6807,0.6807,139699997.0
2007-04-25 03:44:00,0.6808,0.6808,0.6807,0.6808,55300000.0
2007-04-25 03:45:00,0.68075,0.6808,0.68075,0.6808,22400000.0
2007-04-25 03:46:00,0.6808,0.6808,0.6807,0.6807,86400000.0
2007-04-25 03:47:00,0.6807,0.68075,0.6807,0.6807,236000002.0
2007-04-25 03:48:00,0.6807,0.6808,0.68065,0.6807,187800000.0
2007-04-25 03:49:00,0.6807,0.6807,0.68065,0.68065,366800002.0
2007-04-25 03:50:00,0.6807,0.6807,0.6805,0.6807,324700005.0
2007-04-25 03:51:00,0.6807,0.6807,0.6807,0.6807,2400000.0
2007-04-25 03:52:00,0.68046,0.68064,0.68046,0.68048,60600000.0
2007-04-25 03:53:00,0.68058,0.68061,0.68053,0.68061,54400000.0
2007-04-25 03:54:00,0.6807,0.6807,0.6807,0.6807,2400000.0
2007-04-25 03:55:00,0.6807,0.68075,0.68065,0.6807,285999993.0
2007-04-25 03:56:00,0.6807,0.6808,0.6807,0.6807,124800000.0
2007-04-25 03:57:00,0.68075,0.6808,0.6807,0.68075,74199999.0
2007-04-25 03:58:00,0.6808,0.6808,0.68075,0.68075,12000000.0
2007-04-25 03:59:00,0.68056,0.68061,0.6804,0.68053,253600004.0
2007-04-25 04:00:00,0.6808,0.6808,0.6808,0.6808,56800000.0
2007-04-25 04:01:00,0.6808,0.6808,0.6808,0.6808,66400000.0
2007-04-25 04:02:00,0.6808,0.6808,0.6808,0.6808,10400000.0
2007-04-25 04:03:00,0.6808,0.6808,0.68075,0.68075,87200002.0
2007-04-25 04:04:00,0.68085,0.68085,0.68085,0.68085,14400000.0
2007-04-25 04:05:00,0.68085,0.68085,0.6808,0.6808,106399997.0
2007-04-25 04:06:00,0.6808,0.6808,0.68075,0.6808,278899996.0
2007-04-25 04:07:00,0.68063,0.68065,0.68055,0.68055,163200001.0
2007-04-25 04:08:00,0.6808,0.6808,0.68075,0.6808,103000001.0
2007-04-25 04:09:00,0.6808,0.6808,0.68075,0.68075,96000000.0
2007-04-25 04:10:00,0.6808,0.6808,0.68075,0.6808,42100000.0
2007-04-25 04:11:00,0.68059,0.68067,0.68059,0.68063,95999997.0
2007-04-25 04:12:00,0.6808,0.6808,0.6808,0.6808,96800000.0
2007-04-25 04:13:00,0.6808,0.6808,0.6808,0.6808,68800000.0
2007-04-25 04:14:00,0.6808,0.6808,0.68075,0.6808,82400000.0
2007-04-25 04:15:00,0.68075,0.6808,0.68075,0.6808,76700000.0
2007-04-25 04:16:00,0.6808,0.6808,0.68075,0.68075,100700000.0
2007-04-25 04:17:00,0.6808,0.6808,0.6808,0.6808,30700000.0
2007-04-25 04:18:00,0.6809,0.6809,0.6808,0.6809,49599998.0
2007-04-25 04:19:00,0.6809,0.6809,0.68085,0.6809,36800000.0
2007-04-25 04:20:00,0.6809,0.6809,0.68085,0.6809,30400000.0
2007-04-25 04:21:00,0.6809,0.6809,0.6808,0.68085,75100000.0
2007-04-25 04:22:00,0.6809,0.6809,0.68085,0.6809,12000000.0
2007-04-25 04:23:00,0.6808,0.68085,0.68065,0.6808,370899998.0
2007-04-25 04:24:00,0.68075,0.6808,0.6806,0.6807,486899995.0
2007-04-25 04:25:00,0.6807,0.6807,0.6807,0.6807,78400000.0
2007-04-25 04:26:00,0.6807,0.68075,0.6806,0.6806,166299997.0
2007-04-25 04:27:00,0.6807,0.6807,0.6807,0.6807,308100000.0
2007-04-25 04:28:00,0.6807,0.6808,0.6807,0.6808,184799999.0
2007-04-25 04:29:00,0.6808,0.6809,0.6808,0.6808,215999999.0
2007-04-25 04:30:00,0.6808,0.68085,0.68075,0.6808,165000000.0
2007-04-25 04:31:00,0.6808,0.6808,0.6807,0.6808,191900001.0
2007-04-25 04:32:00,0.6808,0.6808,0.6807,0.6808,108800000.0
2007-04-25 04:33:00,0.6808,0.6808,0.68065,0.68065,277099999.0
2007-04-25 04:34:00,0.6807,0.68075,0.6807,0.68075,24800001.0
2007-04-25 04:35:00,0.68075,0.6808,0.6807,0.6808,269600002.0
2007-04-25 04:36:00,0.6808,0.6808,0.68075,0.6808,48900000.0
2007-04-25 04:37:00,0.6808,0.6808,0.6808,0.6808,35200000.0
2007-04-25 04:38:00,0.6808,0.6808,0.6808,0.6808,45600000.0
2007-04-25 04:39:00,0.6808,0.6808,0.6808,0.6808,40800000.0
2007-04-25 04:40:00,0.6808,0.6808,0.6808,0.6808,1600000.0
2007-04-25 04:41:00,0.6808,0.6808,0.6808,0.6808,6400000.0
2007-04-25 04:42:00,0.6808,0.6808,0.6808,0.6808,2400000.0
2007-04-25 04:43:00,0.6808,0.6808,0.6807,0.6807,40000000.0
2007-04-25 04:44:00,0.6807,0.6807,0.6805,0.6806,233799997.0
2007-04-25 04:45:00,0.6806,0.6806,0.6806,0.6806,71200002.0
2007-04-25 04:46:00,0.6807,0.6807,0.6805,0.6806,134400000.0
2007-04-25 04:47:00,0.6806,0.68065,0.6805,0.6806,426999995.0
2007-04-25 04:48:00,0.6806,0.6806,0.6805,0.6806,334999998.0
2007-04-25 04:49:00,0.6806,0.6806,0.6805,0.68055,662199986.0
2007-04-25 04:50:00,0.68055,0.6806,0.6805,0.6805,515899986.0
2007-04-25 04:51:00,0.6805,0.6806,0.6805,0.6806,610399992.0
2007-04-25 04:52:00,0.6806,0.6806,0.6805,0.6805,356499998.0
2007-04-25 04:53:00,0.6805,0.6806,0.6805,0.6806,156600000.0
2007-04-25 04:54:00,0.6806,0.6806,0.6805,0.6805,106100002.0
2007-04-25 04:55:00,0.6805,0.68055,0.6805,0.6805,101600003.0
2007-04-25 04:56:00,0.6805,0.6806,0.6805,0.6806,345599996.0
2007-04-25 04:57:00,0.6806,0.6806,0.68055,0.6806,26600000.0
2007-04-25 04:58:00,0.6806,0.6807,0.6806,0.68065,78400000.0
2007-04-25 04:59:00,0.68065,0.6807,0.68065,0.68065,16000000.0
2007-04-25 05:00:00,0.68054,0.68054,0.68042,0.68052,159200002.0
2007-04-25 05:01:00,0.6806,0.6808,0.6806,0.6807,89600000.0
2007-04-25 05:02:00,0.68065,0.68065,0.6806,0.68065,118500000.0
2007-04-25 05:03:00,0.6807,0.6807,0.68065,0.68065,66400000.0
2007-04-25 05:04:00,0.68065,0.68065,0.68065,0.68065,5600000.0
2007-04-25 05:05:00,0.68065,0.6807,0.6806,0.6807,80800000.0
2007-04-25 05:06:00,0.6807,0.6807,0.68055,0.68055,377399992.0
2007-04-25 05:07:00,0.68046,0.6806,0.68046,0.6806,42400001.0
2007-04-25 05:08:00,0.6806,0.6807,0.6806,0.6807,73600000.0
2007-04-25 05:09:00,0.6807,0.6807,0.68065,0.6807,46300000.0
2007-04-25 05:10:00,0.6807,0.6807,0.68065,0.6807,58400000.0
2007-04-25 05:11:00,0.6807,0.6807,0.6807,0.6807,34000000.0
2007-04-25 05:12:00,0.68065,0.68065,0.68065,0.68065,15200000.0
2007-04-25 05:13:00,0.6807,0.68075,0.68065,0.6807,257899997.0
2007-04-25 05:14:00,0.6807,0.68085,0.6807,0.6808,308099998.0
2007-04-25 05:15:00,0.6808,0.6808,0.6807,0.6807,306799994.0
2007-04-25 05:16:00,0.6807,0.6807,0.6807,0.6807,81599999.0
2007-04-25 05:17:00,0.6807,0.6807,0.6807,0.6807,79200000.0
2007-04-25 05:18:00,0.6807,0.6807,0.68064,0.68064,24800000.0
2007-04-25 05:19:00,0.6807,0.68075,0.6807,0.68075,60800000.0
2007-04-25 05:20:00,0.68075,0.68075,0.6807,0.6807,31200000.0
2007-04-25 05:21:00,0.6807,0.6807,0.6806,0.68065,161500002.0
2007-04-25 05:22:00,0.6807,0.6807,0.6806,0.68065,233000002.0
2007-04-25 05:23:00,0.6806,0.68065,0.6806,0.68065,108800000.0
2007-04-25 05:24:00,0.68065,0.68065,0.68065,0.68065,20000000.0
2007-04-25 05:25:00,0.68065,0.68065,0.68065,0.68065,8000000.0
2007-04-25 05:26:00,0.68065,0.6807,0.68065,0.6807,22400000.0
2007-04-25 05:27:00,0.6807,0.6807,0.68065,0.68065,33600000.0
2007-04-25 05:28:00,0.6806,0.6807,0.6806,0.6806,106000000.0
2007-04-25 05:29:00,0.6806,0.6806,0.6806,0.6806,81599999.0
2007-04-25 05:30:00,0.68065,0.68065,0.6806,0.68065,145599998.0
2007-04-25 05:31:00,0.68065,0.68065,0.68065,0.68065,12000000.0
2007-04-25 05:32:00,0.68065,0.68065,0.6806,0.68065,115900001.0
2007-04-25 05:33:00,0.68065,0.6807,0.6806,0.68065,196400000.0
2007-04-25 05:34:00,0.6807,0.6807,0.6806,0.6806,148699999.0
2007-04-25 05:35:00,0.68055,0.68065,0.68055,0.68065,29800000.0
2007-04-25 05:36:00,0.68065,0.68065,0.68065,0.68065,20800000.0
2007-04-25 05:37:00,0.68065,0.68065,0.6806,0.68065,44800000.0
2007-04-25 05:38:00,0.6807,0.6807,0.6806,0.6806,62300000.0
2007-04-25 05:39:00,0.68065,0.68065,0.6805,0.6805,141900006.0
2007-04-25 05:40:00,0.6805,0.68065,0.6805,0.68055,319400006.0
2007-04-25 05:41:00,0.68055,0.6806,0.68055,0.6806,160900000.0
2007-04-25 05:42:00,0.68055,0.6806,0.68055,0.6806,125599998.0
2007-04-25 05:43:00,0.6806,0.6806,0.6806,0.6806,166400000.0
2007-04-25 05:44:00,0.6806,0.68065,0.6806,0.68065,61600000.0
2007-04-25 05:45:00,0.68065,0.68065,0.6806,0.6806,81599999.0
2007-04-25 05:46:00,0.6806,0.68065,0.68055,0.68055,145600000.0
2007-04-25 05:47:00,0.6806,0.6806,0.6806,0.6806,11000000.0
2007-04-25 05:48:00,0.6806,0.6807,0.68055,0.68065,190599999.0
2007-04-25 05:49:00,0.6807,0.6807,0.68065,0.68065,9600000.0
2007-04-25 05:50:00,0.68065,0.6807,0.6806,0.68065,220300000.0
2007-04-25 05:51:00,0.68065,0.68065,0.68065,0.68065,24000000.0
2007-04-25 05:52:00,0.68065,0.68065,0.68055,0.6806,317699991.0
2007-04-25 05:53:00,0.6806,0.6806,0.6805,0.68055,157200003.0
2007-04-25 05:54:00,0.6806,0.6806,0.6805,0.6806,415799999.0
2007-04-25 05:55:00,0.6806,0.6806,0.68045,0.6805,782899997.0
2007-04-25 05:56:00,0.68045,0.6806,0.68045,0.6806,280399994.0
2007-04-25 05:57:00,0.6806,0.6806,0.68045,0.6805,664699995.0
2007-04-25 05:58:00,0.68045,0.6806,0.68045,0.68045,712899993.0
2007-04-25 05:59:00,0.6805,0.6805,0.6805,0.6805,540799996.0
2007-04-25 06:00:00,0.6805,0.6805,0.68045,0.6805,173599999.0
2007-04-25 06:01:00,0.6805,0.6806,0.6805,0.6805,362199994.0
2007-04-25 06:02:00,0.6805,0.6806,0.68045,0.68045,115999999.0
2007-04-25 06:03:00,0.6805,0.6805,0.68045,0.6805,304700004.0
2007-04-25 06:04:00,0.6805,0.6805,0.68045,0.68045,69999998.0
2007-04-25 06:05:00,0.6805,0.6805,0.6805,0.6805,91900000.0
2007-04-25 06:06:00,0.6805,0.6805,0.6804,0.6805,100199999.0
2007-04-25 06:07:00,0.6805,0.6805,0.68045,0.6805,108300000.0
2007-04-25 06:08:00,0.6805,0.6805,0.6805,0.6805,33000000.0
2007-04-25 06:09:00,0.6805,0.6805,0.6805,0.6805,20000000.0
2007-04-25 06:10:00,0.6805,0.6805,0.6805,0.6805,9600000.0
2007-04-25 06:11:00,0.6805,0.6805,0.68045,0.68045,24300000.0
2007-04-25 06:12:00,0.6805,0.6805,0.6805,0.6805,8100000.0
2007-04-25 06:13:00,0.6805,0.6805,0.6805,0.6805,10400000.0
2007-04-25 06:14:00,0.6805,0.6805,0.68045,0.6805,79200000.0
2007-04-25 06:15:00,0.6805,0.6806,0.6805,0.6805,215999998.0
2007-04-25 06:16:00,0.6805,0.6805,0.6805,0.6805,25600000.0
2007-04-25 06:17:00,0.6805,0.6805,0.6805,0.6805,26400000.0
2007-04-25 06:18:00,0.6805,0.6805,0.68045,0.6805,73800000.0
2007-04-25 06:19:00,0.6805,0.6805,0.6805,0.6805,25600000.0
2007-04-25 06:20:00,0.6805,0.6805,0.6805,0.6805,57600000.0
2007-04-25 06:21:00,0.6805,0.6805,0.68045,0.6805,30700000.0
2007-04-25 06:22:00,0.6806,0.6806,0.68045,0.68045,157300000.0
2007-04-25 06:23:00,0.6805,0.6805,0.68045,0.6805,148900000.0
2007-04-25 06:24:00,0.6805,0.6805,0.68045,0.6805,91800000.0
2007-04-25 06:25:00,0.6805,0.6805,0.6805,0.6805,103900000.0
2007-04-25 06:26:00,0.68043,0.68048,0.68023,0.68023,46000000.0
2007-04-25 06:27:00,0.6805,0.6805,0.6805,0.6805,113600002.0
2007-04-25 06:28:00,0.68045,0.68045,0.68045,0.68045,16799999.0
2007-04-25 06:29:00,0.6805,0.6805,0.6805,0.6805,379100003.0
2007-04-25 06:30:00,0.6805,0.6805,0.6805,0.6805,44800000.0
2007-04-25 06:31:00,0.6805,0.6805,0.68045,0.68045,30400000.0
2007-04-25 06:32:00,0.6805,0.6805,0.6805,0.6805,5600000.0
2007-04-25 06:33:00,0.6805,0.6805,0.68045,0.68045,44800000.0
2007-04-25 06:34:00,0.6805,0.6805,0.6805,0.6805,10400000.0
2007-04-25 06:35:00,0.6805,0.6805,0.6805,0.6805,4000000.0
2007-04-25 06:36:00,0.6805,0.6805,0.6805,0.6805,54200000.0
2007-04-25 06:37:00,0.6805,0.6805,0.68045,0.68045,144799999.0
2007-04-25 06:38:00,0.68045,0.6805,0.68045,0.6805,877299989.0
2007-04-25 06:39:00,0.68045,0.6806,0.68045,0.68045,781299993.0
2007-04-25 06:40:00,0.6805,0.6806,0.6805,0.6806,36400000.0
2007-04-25 06:41:00,0.6806,0.6806,0.6806,0.6806,7200000.0
2007-04-25 06:42:00,0.6806,0.6806,0.6805,0.6806,225600002.0
2007-04-25 06:43:00,0.6806,0.6806,0.6805,0.6806,185700003.0
2007-04-25 06:44:00,0.6806,0.6806,0.6805,0.6806,182900006.0
2007-04-25 06:45:00,0.6806,0.6806,0.6806,0.6806,33600000.0
2007-04-25 06:46:00,0.6806,0.6806,0.6806,0.6806,119800000.0
2007-04-25 06:47:00,0.6806,0.6807,0.6806,0.6807,378900002.0
2007-04-25 06:48:00,0.68057,0.68065,0.68057,0.68057,172200006.0
2007-04-25 06:49:00,0.6807,0.68075,0.6806,0.6807,746400003.0
2007-04-25 06:50:00,0.6807,0.6807,0.68065,0.6807,54400000.0
2007-04-25 06:51:00,0.6806,0.6806,0.6805,0.6806,267499999.0
2007-04-25 06:52:00,0.6806,0.6806,0.6806,0.6806,264800000.0
2007-04-25 06:53:00,0.6806,0.6806,0.6806,0.6806,20000000.0
2007-04-25 06:54:00,0.6806,0.6806,0.6806,0.6806,70100000.0
2007-04-25 06:55:00,0.6806,0.6806,0.6806,0.6806,46200000.0
2007-04-25 06:56:00,0.6806,0.6806,0.6806,0.6806,144800000.0
2007-04-25 06:57:00,0.6806,0.6806,0.6806,0.6806,75200000.0
2007-04-25 06:58:00,0.6806,0.6806,0.68055,0.68055,139999999.0
2007-04-25 06:59:00,0.6806,0.6806,0.68055,0.68055,136400000.0
2007-04-25 07:00:00,0.6806,0.6806,0.6806,0.6806,41600000.0
2007-04-25 07:01:00,0.6806,0.6806,0.6805,0.6806,147099999.0
2007-04-25 07:02:00,0.6806,0.6806,0.6805,0.6806,809400003.0
2007-04-25 07:04:00,0.6806,0.6807,0.6806,0.6807,151599998.0
2007-04-25 07:05:00,0.6806,0.6806,0.6806,0.6806,151599998.0
2007-04-25 07:06:00,0.6806,0.6806,0.6806,0.6806,186000000.0
2007-04-25 07:07:00,0.6806,0.6806,0.6806,0.6806,339699997.0
2007-04-25 07:08:00,0.6806,0.6806,0.6806,0.6806,336799999.0
2007-04-25 07:09:00,0.68053,0.68064,0.68048,0.68064,102400000.0
2007-04-25 07:10:00,0.6806,0.6806,0.6806,0.6806,291299999.0
2007-04-25 07:11:00,0.6806,0.6806,0.6806,0.6806,273699996.0
2007-04-25 07:12:00,0.6806,0.6806,0.6805,0.6805,51999999.0
2007-04-25 07:13:00,0.6805,0.6805,0.6804,0.6804,483699998.0
2007-04-25 07:14:00,0.6804,0.6804,0.6804,0.6804,312900007.0
2007-04-25 07:15:00,0.6805,0.6805,0.6804,0.6804,198000008.0
2007-04-25 07:16:00,0.6804,0.6804,0.6804,0.6804,462500009.0
2007-04-25 07:17:00,0.6804,0.6804,0.6804,0.6804,128499995.0
2007-04-25 07:18:00,0.6804,0.6804,0.6804,0.6804,83000000.0
2007-04-25 07:19:00,0.68037,0.68042,0.68028,0.68028,11200000.0
2007-04-25 07:20:00,0.6804,0.6804,0.68035,0.68035,392099998.0
2007-04-25 07:21:00,0.68035,0.6804,0.68035,0.6804,155799997.0
2007-04-25 07:22:00,0.6804,0.6804,0.6803,0.6803,79999999.0
2007-04-25 07:23:00,0.6803,0.6803,0.6803,0.6803,222699996.0
2007-04-25 07:24:00,0.6803,0.6803,0.6803,0.6803,387400007.0
2007-04-25 07:25:00,0.6803,0.6803,0.6803,0.6803,262600001.0
2007-04-25 07:26:00,0.6803,0.6803,0.6803,0.6803,492500015.0
2007-04-25 07:27:00,0.6803,0.6803,0.6803,0.6803,44700001.0
2007-04-25 07:28:00,0.6803,0.6803,0.6803,0.6803,133300004.0
2007-04-25 07:29:00,0.6803,0.6804,0.6803,0.6803,294599997.0
2007-04-25 07:30:00,0.6803,0.6804,0.6802,0.6804,981300010.0
2007-04-25 07:31:00,0.68015,0.6804,0.68015,0.6804,422000008.0
2007-04-25 07:32:00,0.6804,0.6804,0.68035,0.6804,24800000.0
2007-04-25 07:33:00,0.68045,0.68045,0.68035,0.6804,75200000.0
2007-04-25 07:34:00,0.6804,0.6804,0.68035,0.68035,684499999.0
2007-04-25 07:35:00,0.68045,0.68045,0.6804,0.6804,199000000.0
2007-04-25 07:36:00,0.6804,0.6804,0.6804,0.6804,146400000.0
2007-04-25 07:37:00,0.6804,0.6804,0.6804,0.6804,178100000.0
2007-04-25 07:38:00,0.6804,0.6804,0.6804,0.6804,139100000.0
2007-04-25 07:39:00,0.6804,0.6805,0.6804,0.6805,513400006.0
2007-04-25 07:40:00,0.6805,0.6805,0.6804,0.6804,145399999.0
2007-04-25 07:41:00,0.6804,0.68055,0.6804,0.68055,86399998.0
2007-04-25 07:42:00,0.68055,0.6806,0.68055,0.68055,33600000.0
2007-04-25 07:43:00,0.68055,0.6806,0.6805,0.6806,225100001.0
2007-04-25 07:44:00,0.6806,0.6807,0.6805,0.6807,338899996.0
2007-04-25 07:45:00,0.6807,0.68075,0.6806,0.6806,529200004.0
2007-04-25 07:46:00,0.6806,0.6807,0.6806,0.6807,313000000.0
2007-04-25 07:47:00,0.6807,0.6807,0.6807,0.6807,55200000.0
2007-04-25 07:48:00,0.6807,0.6807,0.68065,0.6807,228599997.0
2007-04-25 07:49:00,0.6807,0.6807,0.6807,0.6807,116000000.0
2007-04-25 07:50:00,0.6807,0.6807,0.68065,0.6807,165600000.0
2007-04-25 07:51:00,0.68065,0.6807,0.68065,0.6807,225400003.0
2007-04-25 07:52:00,0.6807,0.6808,0.6807,0.6808,719100002.0
2007-04-25 07:53:00,0.6808,0.6808,0.68075,0.68075,398399999.0
2007-04-25 07:54:00,0.6808,0.6809,0.68075,0.6809,191500000.0
2007-04-25 07:55:00,0.6808,0.6808,0.68075,0.68075,247399998.0
2007-04-25 07:56:00,0.6808,0.6809,0.6808,0.68085,158299997.0
2007-04-25 07:57:00,0.6808,0.68085,0.68065,0.6807,583099999.0
2007-04-25 07:58:00,0.6807,0.6807,0.6806,0.6806,322800003.0
2007-04-25 07:59:00,0.6806,0.6808,0.6805,0.68065,633299999.0
2007-04-25 08:00:00,0.68075,0.68075,0.6806,0.6806,622299992.0
2007-04-25 08:01:00,0.68065,0.68075,0.68055,0.68065,474900000.0
2007-04-25 08:02:00,0.6807,0.6807,0.6806,0.6807,175799999.0
2007-04-25 08:03:00,0.6807,0.6807,0.6806,0.6807,86100000.0
2007-04-25 08:04:00,0.6807,0.6807,0.68065,0.68065,411600008.0
2007-04-25 08:05:00,0.6807,0.6809,0.68065,0.6808,995699997.0
2007-04-25 08:06:00,0.6808,0.6808,0.6804,0.68055,1398100003.0
2007-04-25 08:07:00,0.68055,0.68065,0.6805,0.6806,562899992.0
2007-04-25 08:08:00,0.6806,0.6806,0.68045,0.6806,437899995.0
2007-04-25 08:09:00,0.6806,0.6806,0.68035,0.6806,1190099981.0
2007-04-25 08:10:00,0.6806,0.68065,0.68035,0.68045,1162700000.0
2007-04-25 08:11:00,0.68045,0.68045,0.68025,0.68025,1080099997.0
2007-04-25 08:12:00,0.68025,0.6805,0.68015,0.6805,1455199999.0
2007-04-25 08:13:00,0.6805,0.6806,0.6804,0.68045,456899995.0
2007-04-25 08:14:00,0.68045,0.6806,0.68045,0.6806,415800004.0
2007-04-25 08:15:00,0.6806,0.6806,0.68045,0.68045,274199999.0
2007-04-25 08:16:00,0.68045,0.6805,0.68035,0.68045,816000000.0
2007-04-25 08:17:00,0.6805,0.6805,0.68045,0.68045,296599999.0
2007-04-25 08:18:00,0.68045,0.6805,0.6804,0.68045,207200000.0
2007-04-25 08:19:00,0.68045,0.6806,0.68045,0.6805,266199995.0
2007-04-25 08:20:00,0.6805,0.6805,0.6804,0.6804,598300007.0
2007-04-25 08:21:00,0.68045,0.68045,0.68035,0.6804,275800000.0
2007-04-25 08:22:00,0.6804,0.6805,0.6803,0.6803,940199991.0
2007-04-25 08:23:00,0.6803,0.6804,0.6803,0.6804,415599998.0
2007-04-25 08:24:00,0.6804,0.6804,0.68025,0.6804,403999999.0
2007-04-25 08:25:00,0.6804,0.6805,0.68035,0.6805,360699995.0
2007-04-25 08:26:00,0.6805,0.68055,0.6804,0.6804,459700000.0
2007-04-25 08:27:00,0.6804,0.6805,0.6804,0.68045,332800001.0
2007-04-25 08:28:00,0.68045,0.6805,0.6803,0.6803,632300009.0
2007-04-25 08:29:00,0.6803,0.6803,0.68015,0.6803,962899999.0
2007-04-25 08:30:00,0.6803,0.6803,0.68015,0.6803,747299999.0
2007-04-25 08:31:00,0.6803,0.68035,0.6803,0.6803,320800001.0
2007-04-25 08:32:00,0.6803,0.6803,0.6802,0.6802,251500001.0
2007-04-25 08:33:00,0.6802,0.6803,0.68015,0.6803,281799993.0
2007-04-25 08:34:00,0.6803,0.68035,0.68015,0.6803,642099990.0
2007-04-25 08:35:00,0.6803,0.6805,0.68025,0.68035,527699990.0
2007-04-25 08:36:00,0.6803,0.68055,0.6803,0.6805,1469600005.0
2007-04-25 08:37:00,0.68045,0.6805,0.68035,0.68035,1292800004.0
2007-04-25 08:38:00,0.6805,0.6806,0.6804,0.68055,544699998.0
2007-04-25 08:39:00,0.6806,0.6806,0.6806,0.6806,163999999.0
2007-04-25 08:40:00,0.6806,0.6806,0.68045,0.68055,998200002.0
2007-04-25 08:41:00,0.6806,0.6806,0.68045,0.68055,152600001.0
2007-04-25 08:42:00,0.68055,0.68065,0.68055,0.68055,110699999.0
2007-04-25 08:43:00,0.6806,0.6806,0.68055,0.6806,432200002.0
2007-04-25 08:44:00,0.6806,0.6806,0.6806,0.6806,233600000.0
2007-04-25 08:45:00,0.6806,0.6807,0.6806,0.6806,403200002.0
2007-04-25 08:46:00,0.6806,0.6806,0.68055,0.68055,413800002.0
2007-04-25 08:47:00,0.6806,0.6807,0.68055,0.6807,447499992.0
2007-04-25 08:48:00,0.6807,0.6807,0.68065,0.68065,93900000.0
2007-04-25 08:49:00,0.6807,0.6808,0.6807,0.6808,339800000.0
2007-04-25 08:50:00,0.6808,0.6809,0.68075,0.68085,1155199998.0
2007-04-25 08:51:00,0.68085,0.6809,0.68065,0.68085,819200004.0
2007-04-25 08:52:00,0.68085,0.6809,0.6808,0.6808,403199998.0
2007-04-25 08:53:00,0.6808,0.6808,0.6807,0.6807,524799989.0
2007-04-25 08:54:00,0.6807,0.6809,0.6807,0.6807,991500007.0
2007-04-25 08:55:00,0.6807,0.6807,0.6807,0.6807,214400000.0
2007-04-25 08:56:00,0.6807,0.6807,0.6806,0.6807,213600002.0
2007-04-25 08:57:00,0.6807,0.68075,0.6806,0.6806,344000000.0
2007-04-25 08:58:00,0.6806,0.68075,0.6806,0.68065,872400009.0
2007-04-25 08:59:00,0.68065,0.68075,0.68065,0.68075,407299998.0
2007-04-25 09:00:00,0.68075,0.68075,0.6806,0.68065,253500000.0
2007-04-25 09:01:00,0.6806,0.6807,0.6806,0.6807,864099992.0
2007-04-25 09:02:00,0.68065,0.68085,0.68065,0.68085,951800007.0
2007-04-25 09:03:00,0.68085,0.68085,0.6808,0.6808,919199999.0
2007-04-25 09:04:00,0.6808,0.68085,0.68075,0.6808,657500002.0
2007-04-25 09:05:00,0.6808,0.6808,0.6808,0.6808,1271999995.0
2007-04-25 09:06:00,0.6808,0.6808,0.68075,0.6808,611699992.0
2007-04-25 09:08:00,0.68085,0.6809,0.6808,0.6809,143200002.0
2007-04-25 09:09:00,0.6809,0.6809,0.68085,0.6809,460500004.0
2007-04-25 09:10:00,0.6809,0.6809,0.6809,0.6809,678399994.0
2007-04-25 09:11:00,0.6809,0.68095,0.6809,0.6809,1079999998.0
2007-04-25 09:12:00,0.6809,0.68095,0.68085,0.68085,676699999.0
2007-04-25 09:13:00,0.68085,0.6809,0.68085,0.6809,680299988.0
2007-04-25 09:14:00,0.6809,0.681,0.68085,0.68095,485999998.0
2007-04-25 09:15:00,0.6809,0.68095,0.68085,0.68085,621600001.0
2007-04-25 09:16:00,0.6809,0.6811,0.6809,0.68095,1297499997.0
2007-04-25 09:17:00,0.6809,0.681,0.6809,0.68095,1014000010.0
2007-04-25 09:18:00,0.68095,0.68095,0.6809,0.68095,415200001.0
2007-04-25 09:19:00,0.68095,0.6811,0.68095,0.68105,477499997.0
2007-04-25 09:20:00,0.681,0.6811,0.681,0.68105,596600006.0
2007-04-25 09:21:00,0.68095,0.68105,0.68095,0.68105,245800001.0
2007-04-25 09:22:00,0.68105,0.6811,0.681,0.6811,624899999.0
2007-04-25 09:23:00,0.6811,0.6811,0.68105,0.68105,1203399991.0
2007-04-25 09:24:00,0.68105,0.6811,0.68105,0.68105,575299994.0
2007-04-25 09:25:00,0.6811,0.6811,0.68095,0.681,687000004.0
2007-04-25 09:26:00,0.681,0.681,0.68085,0.6809,810499999.0
2007-04-25 09:27:00,0.6809,0.68095,0.6809,0.68095,129300000.0
2007-04-25 09:28:00,0.68095,0.681,0.6809,0.68095,324900004.0
2007-04-25 09:29:00,0.68095,0.68095,0.68085,0.6809,434900001.0
2007-04-25 09:30:00,0.6808,0.6809,0.68075,0.6809,642999999.0
2007-04-25 09:31:00,0.6809,0.6809,0.68085,0.6809,615299999.0
2007-04-25 09:32:00,0.68085,0.6809,0.6808,0.6809,529900000.0
2007-04-25 09:33:00,0.68085,0.6809,0.68085,0.6809,1369699999.0
2007-04-25 09:34:00,0.6809,0.6809,0.68085,0.6809,1168100006.0
2007-04-25 09:35:00,0.6809,0.681,0.6809,0.681,553199999.0
2007-04-25 09:36:00,0.681,0.681,0.681,0.681,575699999.0
2007-04-25 09:37:00,0.6811,0.6811,0.681,0.68105,669800002.0
2007-04-25 09:38:00,0.68105,0.6811,0.681,0.681,804200006.0
2007-04-25 09:39:00,0.681,0.6811,0.681,0.68105,863299990.0
2007-04-25 09:40:00,0.68105,0.68105,0.681,0.681,103899997.0
2007-04-25 09:41:00,0.68105,0.6811,0.68105,0.6811,723200005.0
2007-04-25 09:42:00,0.6811,0.6811,0.6811,0.6811,371199998.0
2007-04-25 09:43:00,0.6811,0.6811,0.68105,0.6811,591600000.0
2007-04-25 09:44:00,0.6811,0.6811,0.681,0.6811,389600001.0
2007-04-25 09:45:00,0.6811,0.6811,0.681,0.681,548799997.0
2007-04-25 09:46:00,0.681,0.681,0.68095,0.681,1405700003.0
2007-04-25 09:47:00,0.681,0.681,0.6809,0.68095,397199999.0
2007-04-25 09:48:00,0.68095,0.681,0.68085,0.68085,817499992.0
2007-04-25 09:49:00,0.68085,0.68085,0.68085,0.68085,391799999.0
2007-04-25 09:50:00,0.68085,0.68085,0.6808,0.68085,743399999.0
2007-04-25 09:51:00,0.68085,0.6809,0.6808,0.6808,218100001.0
2007-04-25 09:52:00,0.6808,0.68085,0.68075,0.68075,376100000.0
2007-04-25 09:53:00,0.68075,0.68085,0.68075,0.6808,1155199997.0
2007-04-25 09:54:00,0.68085,0.6809,0.6808,0.6809,323000002.0
2007-04-25 09:55:00,0.68085,0.681,0.68085,0.6809,768100001.0
2007-04-25 09:56:00,0.6809,0.681,0.68085,0.6809,702499992.0
2007-04-25 09:57:00,0.68085,0.68085,0.68075,0.6808,837600006.0
2007-04-25 09:58:00,0.68085,0.6809,0.68075,0.6808,493800008.0
2007-04-25 09:59:00,0.6808,0.6808,0.68045,0.6807,591200001.0
2007-04-25 10:00:00,0.68075,0.68095,0.6806,0.6808,1527700007.0
2007-04-25 10:01:00,0.68085,0.6809,0.68075,0.6809,1040800006.0
2007-04-25 10:02:00,0.6808,0.6809,0.6808,0.6808,953700005.0
2007-04-25 10:03:00,0.68075,0.68075,0.68065,0.68075,955600003.0
2007-04-25 10:04:00,0.68075,0.68085,0.68065,0.68075,1868699992.0
2007-04-25 10:05:00,0.6808,0.6808,0.68065,0.6808,1176000003.0
2007-04-25 10:06:00,0.6808,0.6808,0.6807,0.68075,336200001.0
2007-04-25 10:07:00,0.68075,0.6808,0.6807,0.6808,899899984.0
2007-04-25 10:08:00,0.68075,0.68085,0.68075,0.68085,271299999.0
2007-04-25 10:09:00,0.68085,0.68085,0.6808,0.6808,87200000.0
2007-04-25 10:10:00,0.6808,0.6808,0.68075,0.6808,965400003.0
2007-04-25 10:11:00,0.6808,0.6808,0.6808,0.6808,1197700004.0
2007-04-25 10:12:00,0.68075,0.6808,0.68065,0.6807,1532300007.0
2007-04-25 10:13:00,0.68075,0.68075,0.6807,0.68075,55400001.0
2007-04-25 10:14:00,0.6807,0.68085,0.68065,0.6808,1628700007.0
2007-04-25 10:15:00,0.6808,0.68085,0.68075,0.68075,1133500005.0
2007-04-25 10:16:00,0.6808,0.6809,0.68075,0.6808,610399998.0
2007-04-25 10:17:00,0.6808,0.6808,0.68075,0.6808,289199999.0
2007-04-25 10:18:00,0.6808,0.6808,0.68065,0.6807,755899993.0
2007-04-25 10:19:00,0.6807,0.6808,0.68065,0.6807,776700008.0
2007-04-25 10:20:00,0.6807,0.6809,0.68065,0.6808,868499991.0
2007-04-25 10:21:00,0.6808,0.6808,0.68075,0.6808,967799987.0
2007-04-25 10:22:00,0.6808,0.6808,0.68075,0.68075,420899996.0
2007-04-25 10:23:00,0.68075,0.6808,0.68075,0.6808,203700002.0
2007-04-25 10:24:00,0.68075,0.68085,0.68075,0.6808,249199996.0
2007-04-25 10:25:00,0.68075,0.68085,0.68075,0.6808,503000000.0
2007-04-25 10:26:00,0.68085,0.6809,0.68085,0.6809,58400000.0
2007-04-25 10:27:00,0.6809,0.6809,0.6809,0.6809,371200003.0
2007-04-25 10:28:00,0.6809,0.681,0.6809,0.6809,609199990.0
2007-04-25 10:29:00,0.6808,0.681,0.68075,0.681,673000005.0
2007-04-25 10:30:00,0.681,0.681,0.6802,0.6805,970899999.0
2007-04-25 10:31:00,0.6806,0.6807,0.6805,0.6807,626300001.0
2007-04-25 10:32:00,0.6807,0.6807,0.6804,0.6806,1107199996.0
2007-04-25 10:33:00,0.6806,0.6807,0.68045,0.6807,979899990.0
2007-04-25 10:34:00,0.6807,0.6807,0.68065,0.68065,598799993.0
2007-04-25 10:35:00,0.6807,0.6807,0.68065,0.6807,452599995.0
2007-04-25 10:36:00,0.6807,0.6808,0.6807,0.68075,316699994.0
2007-04-25 10:37:00,0.68075,0.6809,0.6807,0.68085,799700000.0
2007-04-25 10:38:00,0.68085,0.6809,0.68075,0.6809,471999998.0
2007-04-25 10:39:00,0.6809,0.6809,0.68085,0.6809,441199999.0
2007-04-25 10:40:00,0.6809,0.6809,0.6808,0.6809,846300006.0
2007-04-25 10:41:00,0.68085,0.68085,0.6807,0.6808,407800000.0
2007-04-25 10:42:00,0.6808,0.6809,0.6808,0.68085,199200000.0
2007-04-25 10:43:00,0.68085,0.6809,0.68075,0.6808,746400002.0
2007-04-25 10:44:00,0.68075,0.68075,0.68065,0.6807,757100000.0
2007-04-25 10:45:00,0.6807,0.6807,0.68065,0.68065,469999998.0
2007-04-25 10:46:00,0.6807,0.68075,0.68065,0.6807,1157700000.0
2007-04-25 10:47:00,0.6807,0.6807,0.68055,0.6806,249500002.0
2007-04-25 10:48:00,0.6806,0.6806,0.6805,0.68055,223399998.0
2007-04-25 10:49:00,0.6805,0.68055,0.68045,0.6805,1139200007.0
2007-04-25 10:50:00,0.6805,0.6805,0.68045,0.6805,317500000.0
2007-04-25 10:51:00,0.68045,0.6805,0.68035,0.6804,907099990.0
2007-04-25 10:52:00,0.68045,0.68045,0.68025,0.6804,540299998.0
2007-04-25 10:53:00,0.6804,0.68045,0.68035,0.6804,454599995.0
2007-04-25 10:54:00,0.6805,0.6805,0.6805,0.6805,60000000.0
2007-04-25 10:55:00,0.6805,0.6806,0.6805,0.6805,324299996.0
2007-04-25 10:56:00,0.6805,0.68055,0.6804,0.68045,575599997.0
2007-04-25 10:57:00,0.68045,0.6805,0.68035,0.6804,917900008.0
2007-04-25 10:58:00,0.6804,0.6804,0.6804,0.6804,633599993.0
2007-04-25 10:59:00,0.6804,0.68045,0.6804,0.68045,310399997.0
2007-04-25 11:00:00,0.68045,0.6806,0.68045,0.6806,454699998.0
2007-04-25 11:01:00,0.6806,0.6806,0.6806,0.6806,90400000.0
2007-04-25 11:02:00,0.6805,0.6805,0.68045,0.6805,1242700005.0
2007-04-25 11:03:00,0.6805,0.6806,0.68045,0.6806,704899997.0
2007-04-25 11:04:00,0.6806,0.68065,0.6806,0.6806,432699996.0
2007-04-25 11:05:00,0.6806,0.68065,0.6806,0.6806,929099995.0
2007-04-25 11:06:00,0.6806,0.6806,0.68055,0.6806,772099989.0
2007-04-25 11:07:00,0.6806,0.6806,0.6805,0.6806,159800000.0
2007-04-25 11:08:00,0.6806,0.6806,0.68045,0.6805,544100002.0
2007-04-25 11:09:00,0.68055,0.6806,0.6805,0.68055,243200002.0
2007-04-25 11:10:00,0.6806,0.6806,0.6806,0.6806,1684399983.0
2007-04-25 11:11:00,0.6806,0.6807,0.6806,0.68065,339300001.0
2007-04-25 11:12:00,0.68065,0.6807,0.68065,0.6807,65600000.0
2007-04-25 11:13:00,0.68065,0.68065,0.68055,0.6806,899699992.0
2007-04-25 11:14:00,0.6806,0.68065,0.68055,0.6806,995099987.0
2007-04-25 11:15:00,0.6806,0.6806,0.68055,0.68055,574499994.0
2007-04-25 11:16:00,0.6805,0.6806,0.6805,0.6806,505600007.0
2007-04-25 11:17:00,0.6806,0.6806,0.6805,0.68055,438200004.0
2007-04-25 11:18:00,0.68055,0.68055,0.6804,0.6804,1749799996.0
2007-04-25 11:19:00,0.6804,0.6804,0.68035,0.6804,944399996.0
2007-04-25 11:20:00,0.6804,0.68045,0.68035,0.68035,1352800002.0
2007-04-25 11:21:00,0.6804,0.6804,0.6803,0.68035,330699998.0
2007-04-25 11:22:00,0.6804,0.68045,0.68035,0.6804,655499992.0
2007-04-25 11:23:00,0.6804,0.6805,0.6803,0.6803,1442100001.0
2007-04-25 11:24:00,0.68035,0.6804,0.6803,0.68035,747900005.0
2007-04-25 11:25:00,0.68035,0.6804,0.68035,0.68035,87200000.0
2007-04-25 11:26:00,0.68035,0.6804,0.6803,0.68035,643299998.0
2007-04-25 11:27:00,0.6804,0.6806,0.68035,0.68055,923300006.0
2007-04-25 11:28:00,0.68055,0.6806,0.6805,0.68055,875699996.0
2007-04-25 11:29:00,0.6805,0.6806,0.6805,0.6806,466999999.0
2007-04-25 11:30:00,0.6806,0.6806,0.68055,0.6806,388500005.0
2007-04-25 11:31:00,0.6806,0.6806,0.68055,0.68055,200000000.0
2007-04-25 11:32:00,0.68055,0.6806,0.6805,0.6806,263099998.0
2007-04-25 11:33:00,0.6806,0.6806,0.68055,0.6806,144800000.0
2007-04-25 11:34:00,0.6806,0.68065,0.6806,0.6806,102400000.0
2007-04-25 11:35:00,0.6806,0.68065,0.6806,0.6806,655399996.0
2007-04-25 11:36:00,0.6806,0.68075,0.6806,0.6807,974400000.0
2007-04-25 11:37:00,0.6807,0.68085,0.6807,0.6808,305099996.0
2007-04-25 11:38:00,0.6808,0.6808,0.68075,0.6808,399300004.0
2007-04-25 11:39:00,0.6808,0.6808,0.68075,0.6808,503200001.0
2007-04-25 11:40:00,0.6808,0.6808,0.68075,0.6808,211200000.0
2007-04-25 11:41:00,0.6808,0.6808,0.6807,0.68075,628599993.0
2007-04-25 11:42:00,0.68075,0.6808,0.6807,0.6807,1202900005.0
2007-04-25 11:43:00,0.68075,0.6808,0.6807,0.68075,748800005.0
2007-04-25 11:44:00,0.68075,0.68075,0.68075,0.68075,204800000.0
2007-04-25 11:45:00,0.68075,0.6808,0.68065,0.6807,1188600018.0
2007-04-25 11:46:00,0.68065,0.6808,0.68065,0.6808,1422200018.0
2007-04-25 11:47:00,0.68075,0.6808,0.6807,0.68075,384600004.0
2007-04-25 11:48:00,0.68075,0.68075,0.68065,0.68065,1546000002.0
2007-04-25 11:49:00,0.68065,0.68075,0.68065,0.6807,1155699997.0
2007-04-25 11:50:00,0.6807,0.68075,0.68065,0.68075,1116299989.0
2007-04-25 11:51:00,0.6807,0.68075,0.6807,0.6807,868999990.0
2007-04-25 11:52:00,0.6807,0.68075,0.6807,0.6807,144999997.0
2007-04-25 11:53:00,0.6807,0.6807,0.6806,0.68065,254399997.0
2007-04-25 11:54:00,0.68065,0.6807,0.68045,0.6806,987300003.0
2007-04-25 11:55:00,0.68065,0.6807,0.6806,0.6807,390499997.0
2007-04-25 11:56:00,0.6807,0.6807,0.6806,0.6807,204099996.0
2007-04-25 11:57:00,0.6807,0.6807,0.68065,0.6807,220000000.0
2007-04-25 11:58:00,0.6807,0.6807,0.6807,0.6807,185600000.0
2007-04-25 11:59:00,0.6807,0.6807,0.68065,0.68065,540599996.0
2007-04-25 12:00:00,0.6807,0.6807,0.68065,0.68065,603100005.0
2007-04-25 12:01:00,0.6807,0.6807,0.68065,0.6807,202500000.0
2007-04-25 12:02:00,0.6807,0.6808,0.68065,0.68075,852800004.0
2007-04-25 12:03:00,0.68075,0.6808,0.68075,0.68075,880499993.0
2007-04-25 12:04:00,0.68075,0.6808,0.68075,0.6808,46400000.0
2007-04-25 12:05:00,0.68075,0.6808,0.68075,0.6808,28900000.0
2007-04-25 12:06:00,0.6808,0.6808,0.68075,0.68075,83200000.0
2007-04-25 12:07:00,0.68075,0.68085,0.68075,0.6808,1800600010.0
2007-04-25 12:08:00,0.6808,0.6808,0.68075,0.68075,821800000.0
2007-04-25 12:09:00,0.6808,0.6809,0.68075,0.6809,901400007.0
2007-04-25 12:10:00,0.6809,0.68095,0.68085,0.6809,763200005.0
2007-04-25 12:11:00,0.68095,0.681,0.68085,0.68095,1184300011.0
2007-04-25 12:12:00,0.68095,0.6811,0.6809,0.68105,689299993.0
2007-04-25 12:13:00,0.681,0.6812,0.681,0.6811,1324499994.0
2007-04-25 12:14:00,0.6811,0.6811,0.681,0.681,776700000.0
2007-04-25 12:15:00,0.68095,0.68105,0.68095,0.681,588300002.0
2007-04-25 12:16:00,0.68095,0.681,0.6809,0.6809,381299998.0
2007-04-25 12:17:00,0.6809,0.6809,0.68085,0.68085,160000000.0
2007-04-25 12:18:00,0.6808,0.68085,0.68075,0.6808,613999997.0
2007-04-25 12:19:00,0.6808,0.6809,0.68075,0.6808,1056799989.0
2007-04-25 12:20:00,0.6809,0.68095,0.68085,0.68085,364599998.0
2007-04-25 12:21:00,0.68085,0.6809,0.68075,0.68075,380299991.0
2007-04-25 12:22:00,0.6808,0.68085,0.68075,0.68085,477399993.0
2007-04-25 12:23:00,0.6808,0.68095,0.68075,0.68095,911599993.0
2007-04-25 12:24:00,0.68095,0.681,0.6809,0.68095,581300001.0
2007-04-25 12:25:00,0.681,0.681,0.68095,0.681,241899995.0
2007-04-25 12:26:00,0.681,0.681,0.6809,0.6809,708999998.0
2007-04-25 12:27:00,0.6809,0.6809,0.6809,0.6809,16000000.0
2007-04-25 12:28:00,0.6809,0.68095,0.6809,0.68095,352600000.0
2007-04-25 12:29:00,0.6809,0.681,0.6809,0.6809,999700001.0
2007-04-25 12:30:00,0.6809,0.6809,0.68085,0.68085,373999998.0
2007-04-25 12:31:00,0.68085,0.6809,0.68085,0.6809,1204000010.0
2007-04-25 12:32:00,0.6809,0.6809,0.6809,0.6809,617999996.0
2007-04-25 12:33:00,0.68085,0.6809,0.68085,0.6809,767899993.0
2007-04-25 12:34:00,0.68095,0.6811,0.68095,0.6811,978000012.0
2007-04-25 12:35:00,0.6811,0.6811,0.68105,0.6811,292100000.0
2007-04-25 12:36:00,0.6811,0.6812,0.68105,0.68115,1212499999.0
2007-04-25 12:37:00,0.6812,0.6812,0.6811,0.6812,777299994.0
2007-04-25 12:38:00,0.6812,0.6812,0.68115,0.68115,267899998.0
2007-04-25 12:39:00,0.6812,0.6812,0.6812,0.6812,745600010.0
2007-04-25 12:40:00,0.6812,0.6812,0.6811,0.68115,533399997.0
2007-04-25 12:41:00,0.6811,0.6812,0.6811,0.68115,564500001.0
2007-04-25 12:42:00,0.68115,0.6812,0.68115,0.6812,364799999.0
2007-04-25 12:43:00,0.6812,0.6812,0.68115,0.68115,80000000.0
2007-04-25 12:44:00,0.68115,0.6812,0.6811,0.68115,252500001.0
2007-04-25 12:45:00,0.6811,0.6811,0.681,0.6811,784100003.0
2007-04-25 12:46:00,0.6811,0.6811,0.68085,0.681,1652999998.0
2007-04-25 12:47:00,0.681,0.6811,0.68095,0.6811,1116100001.0
2007-04-25 12:48:00,0.68105,0.6812,0.68105,0.68115,1080499996.0
2007-04-25 12:49:00,0.68115,0.6813,0.6811,0.6813,1148899997.0
2007-04-25 12:50:00,0.6813,0.6813,0.6812,0.6812,1187999995.0
2007-04-25 12:51:00,0.6812,0.6812,0.6811,0.6812,503600000.0
2007-04-25 12:52:00,0.6812,0.6812,0.68105,0.6811,1459099994.0
2007-04-25 12:53:00,0.6811,0.6811,0.681,0.681,346400002.0
2007-04-25 12:54:00,0.681,0.6811,0.681,0.68105,354800002.0
2007-04-25 12:55:00,0.6811,0.6811,0.68095,0.681,533499986.0
2007-04-25 12:56:00,0.681,0.681,0.68085,0.68085,483800004.0
2007-04-25 12:57:00,0.6809,0.68095,0.6809,0.6809,690399993.0
2007-04-25 12:58:00,0.6809,0.681,0.6809,0.68095,847799998.0
2007-04-25 12:59:00,0.68095,0.68095,0.68085,0.68085,1237799999.0
2007-04-25 13:00:00,0.6809,0.681,0.68085,0.68085,924599995.0
2007-04-25 13:01:00,0.6809,0.68095,0.68085,0.68085,506399989.0
2007-04-25 13:02:00,0.68085,0.6809,0.68075,0.68075,873699998.0
2007-04-25 13:03:00,0.68075,0.6808,0.6807,0.68075,991700005.0
2007-04-25 13:04:00,0.6808,0.6808,0.6807,0.6808,436699999.0
2007-04-25 13:05:00,0.68075,0.681,0.68075,0.6809,1079999990.0
2007-04-25 13:06:00,0.6809,0.6809,0.68085,0.6809,488800000.0
2007-04-25 13:07:00,0.6809,0.681,0.6809,0.68095,239200000.0
2007-04-25 13:08:00,0.68095,0.681,0.6809,0.68095,300199990.0
2007-04-25 13:09:00,0.6809,0.681,0.6809,0.681,436999990.0
2007-04-25 13:10:00,0.681,0.681,0.68095,0.681,236000001.0
2007-04-25 13:11:00,0.681,0.681,0.68095,0.68095,273300000.0
2007-04-25 13:12:00,0.68095,0.681,0.68095,0.681,293600000.0
2007-04-25 13:13:00,0.68095,0.68095,0.68085,0.68085,540000000.0
2007-04-25 13:14:00,0.6809,0.681,0.6809,0.68095,426299994.0
2007-04-25 13:15:00,0.681,0.6811,0.681,0.6811,491799994.0
2007-04-25 13:16:00,0.6811,0.6811,0.68105,0.68105,319899997.0
2007-04-25 13:17:00,0.68105,0.6811,0.681,0.6811,399300003.0
2007-04-25 13:18:00,0.68105,0.6811,0.681,0.6811,305999998.0
2007-04-25 13:19:00,0.6811,0.6811,0.6811,0.6811,724799993.0
2007-04-25 13:20:00,0.6811,0.6811,0.68095,0.68095,767199994.0
2007-04-25 13:21:00,0.68095,0.681,0.68085,0.68095,1318600014.0
2007-04-25 13:22:00,0.68095,0.681,0.6809,0.681,1048000014.0
2007-04-25 13:23:00,0.681,0.681,0.681,0.681,65600000.0
2007-04-25 13:24:00,0.681,0.681,0.68095,0.681,566400002.0
2007-04-25 13:25:00,0.681,0.681,0.68095,0.681,615199989.0
2007-04-25 13:26:00,0.68095,0.681,0.6809,0.6809,133600001.0
2007-04-25 13:27:00,0.6809,0.68095,0.68085,0.6809,311500001.0
2007-04-25 13:28:00,0.6809,0.6809,0.68085,0.68085,267700000.0
2007-04-25 13:29:00,0.6809,0.6809,0.6809,0.6809,6400000.0
2007-04-25 13:30:00,0.6809,0.68095,0.68085,0.6809,812000004.0
2007-04-25 13:31:00,0.68095,0.6811,0.68095,0.6811,816799991.0
2007-04-25 13:32:00,0.68105,0.6811,0.681,0.681,1149499984.0
2007-04-25 13:33:00,0.681,0.6811,0.68095,0.6811,1605900000.0
2007-04-25 13:34:00,0.68105,0.6811,0.68095,0.68105,890699991.0
2007-04-25 13:35:00,0.68105,0.6811,0.68105,0.6811,108800000.0
2007-04-25 13:36:00,0.6811,0.6811,0.68105,0.68105,78500000.0
2007-04-25 13:37:00,0.68105,0.6811,0.68105,0.6811,652899987.0
2007-04-25 13:38:00,0.6811,0.68115,0.6811,0.6811,399399999.0
2007-04-25 13:39:00,0.6811,0.6811,0.6811,0.6811,255999990.0
2007-04-25 13:40:00,0.6811,0.6811,0.6811,0.6811,524799992.0
2007-04-25 13:41:00,0.6811,0.6811,0.6811,0.6811,36800000.0
2007-04-25 13:42:00,0.6811,0.6811,0.68105,0.68105,73600000.0
2007-04-25 13:43:00,0.68105,0.6811,0.68105,0.68105,155200000.0
2007-04-25 13:44:00,0.68105,0.68105,0.68095,0.68105,794699999.0
2007-04-25 13:45:00,0.68105,0.68105,0.68095,0.68095,1106500008.0
2007-04-25 13:46:00,0.68095,0.6811,0.68095,0.6811,549099999.0
2007-04-25 13:47:00,0.6811,0.6811,0.681,0.681,464599997.0
2007-04-25 13:48:00,0.68095,0.68105,0.68095,0.68105,751600003.0
2007-04-25 13:49:00,0.681,0.68105,0.68095,0.681,526999994.0
2007-04-25 13:50:00,0.681,0.68105,0.68095,0.681,1249300009.0
2007-04-25 13:51:00,0.681,0.68105,0.68095,0.681,548000003.0
2007-04-25 13:52:00,0.681,0.681,0.68095,0.681,77499999.0
2007-04-25 13:53:00,0.681,0.681,0.6809,0.6809,353600001.0
2007-04-25 13:54:00,0.6809,0.6809,0.68085,0.6809,643400000.0
2007-04-25 13:55:00,0.6809,0.68095,0.68085,0.6809,643500007.0
2007-04-25 13:56:00,0.6809,0.68095,0.68085,0.6809,1523899967.0
2007-04-25 13:57:00,0.6809,0.6809,0.6809,0.6809,621800009.0
2007-04-25 13:58:00,0.6809,0.68095,0.6809,0.6809,801999996.0
2007-04-25 13:59:00,0.68085,0.681,0.68085,0.68095,626199997.0
2007-04-25 14:00:00,0.681,0.68105,0.68095,0.681,460300000.0
2007-04-25 14:01:00,0.681,0.681,0.68095,0.68095,724800001.0
2007-04-25 14:02:00,0.68105,0.6811,0.68095,0.68095,306900002.0
2007-04-25 14:03:00,0.68105,0.68105,0.68095,0.68095,141000002.0
2007-04-25 14:04:00,0.68095,0.6811,0.68095,0.68105,715999991.0
2007-04-25 14:05:00,0.6811,0.6811,0.68105,0.6811,381100000.0
2007-04-25 14:06:00,0.6811,0.6811,0.681,0.6811,593400001.0
2007-04-25 14:07:00,0.6811,0.6811,0.68105,0.6811,230799999.0
2007-04-25 14:08:00,0.6811,0.6811,0.68095,0.6811,946000006.0
2007-04-25 14:09:00,0.6811,0.6811,0.68095,0.68095,419800000.0
2007-04-25 14:10:00,0.681,0.681,0.6809,0.68095,669100003.0
2007-04-25 14:11:00,0.68095,0.68095,0.68085,0.6809,239799999.0
2007-04-25 14:12:00,0.6809,0.6809,0.6809,0.6809,128800000.0
2007-04-25 14:13:00,0.6809,0.6809,0.6808,0.6809,210699998.0
2007-04-25 14:14:00,0.68085,0.6809,0.68085,0.68085,558699993.0
2007-04-25 14:15:00,0.6809,0.6809,0.68085,0.6809,541299992.0
2007-04-25 14:16:00,0.6809,0.681,0.6809,0.681,152799998.0
2007-04-25 14:17:00,0.681,0.681,0.68085,0.681,607500009.0
2007-04-25 14:18:00,0.681,0.681,0.681,0.681,14400000.0
2007-04-25 14:19:00,0.681,0.681,0.6809,0.6809,511100000.0
2007-04-25 14:20:00,0.6809,0.68095,0.6809,0.6809,995800001.0
2007-04-25 14:21:00,0.6809,0.6809,0.6809,0.6809,1002399991.0
2007-04-25 14:22:00,0.6809,0.68095,0.6809,0.6809,560100003.0
2007-04-25 14:23:00,0.68095,0.681,0.6809,0.68095,544100007.0
2007-04-25 14:24:00,0.68095,0.681,0.6809,0.68095,226199999.0
2007-04-25 14:25:00,0.6809,0.6809,0.68085,0.6809,481700002.0
2007-04-25 14:26:00,0.6809,0.6809,0.6808,0.6808,494900006.0
2007-04-25 14:27:00,0.6808,0.6808,0.68075,0.68075,243300000.0
2007-04-25 14:28:00,0.68075,0.6808,0.6807,0.6807,217600000.0
2007-04-25 14:29:00,0.6807,0.6808,0.68065,0.6807,572400003.0
2007-04-25 14:30:00,0.6807,0.6807,0.6804,0.68055,1287499995.0
2007-04-25 14:31:00,0.68055,0.6808,0.68055,0.6807,832400000.0
2007-04-25 14:32:00,0.6807,0.6808,0.6807,0.6807,1963799981.0
2007-04-25 14:33:00,0.6807,0.6808,0.68065,0.6808,1688399992.0
2007-04-25 14:34:00,0.68075,0.6808,0.68065,0.68065,888499998.0
2007-04-25 14:35:00,0.68065,0.6808,0.68055,0.6808,1939500005.0
2007-04-25 14:36:00,0.6808,0.6808,0.6808,0.6808,1319200004.0
2007-04-25 14:37:00,0.6808,0.6809,0.6808,0.6808,2028700012.0
2007-04-25 14:38:00,0.68085,0.68085,0.6807,0.6807,1666100033.0
2007-04-25 14:39:00,0.6806,0.6807,0.6806,0.6807,1487799992.0
2007-04-25 14:40:00,0.6807,0.6809,0.68065,0.68075,1487799992.0
2007-04-25 14:41:00,0.68075,0.6809,0.68075,0.6809,853900000.0
2007-04-25 14:42:00,0.6809,0.6809,0.68075,0.6809,784300008.0
2007-04-25 14:43:00,0.6809,0.68095,0.68085,0.68095,843800003.0
2007-04-25 14:44:00,0.6809,0.6809,0.68075,0.6809,781000001.0
2007-04-25 14:45:00,0.6809,0.68095,0.68085,0.68095,702399994.0
2007-04-25 14:46:00,0.68095,0.68095,0.6809,0.6809,824000007.0
2007-04-25 14:47:00,0.6809,0.68095,0.6809,0.6809,1351800000.0
2007-04-25 14:48:00,0.6809,0.68095,0.68085,0.6809,1041000003.0
2007-04-25 14:49:00,0.6809,0.681,0.68085,0.6809,157200002.0
2007-04-25 14:50:00,0.6809,0.68095,0.68085,0.6809,450000001.0
2007-04-25 14:51:00,0.6809,0.6809,0.6808,0.6808,793400003.0
2007-04-25 14:52:00,0.68085,0.6809,0.6808,0.68085,633199999.0
2007-04-25 14:53:00,0.6808,0.6809,0.6808,0.6809,620599991.0
2007-04-25 14:54:00,0.6809,0.681,0.6809,0.6809,383200001.0
2007-04-25 14:55:00,0.6809,0.681,0.6809,0.68095,763199990.0
2007-04-25 14:56:00,0.681,0.681,0.68095,0.681,336600001.0
2007-04-25 14:57:00,0.681,0.68105,0.681,0.681,950800009.0
2007-04-25 14:58:00,0.681,0.6811,0.681,0.681,642399993.0
2007-04-25 14:59:00,0.681,0.681,0.68095,0.681,896799990.0
2007-04-25 15:00:00,0.681,0.6811,0.681,0.68105,1010300005.0
2007-04-25 15:01:00,0.6811,0.68115,0.68105,0.6811,1638699979.0
2007-04-25 15:02:00,0.6811,0.6811,0.68105,0.68105,809099976.0
2007-04-25 15:03:00,0.68105,0.6811,0.68105,0.68105,582799996.0
2007-04-25 15:04:00,0.6811,0.6811,0.68105,0.6811,427499996.0
2007-04-25 15:05:00,0.6811,0.6811,0.681,0.681,1644500002.0
2007-04-25 15:06:00,0.681,0.681,0.68095,0.681,406400000.0
2007-04-25 15:07:00,0.681,0.68105,0.681,0.68105,731999980.0
2007-04-25 15:08:00,0.681,0.68105,0.68095,0.681,750500005.0
2007-04-25 15:09:00,0.68095,0.681,0.68095,0.68095,974700009.0
2007-04-25 15:10:00,0.68095,0.681,0.68095,0.68095,381200000.0
2007-04-25 15:11:00,0.68095,0.68095,0.6809,0.6809,783900002.0
2007-04-25 15:12:00,0.6809,0.681,0.6809,0.68095,436499997.0
2007-04-25 15:13:00,0.68095,0.681,0.68095,0.681,129600000.0
2007-04-25 15:14:00,0.681,0.681,0.681,0.681,140000000.0
2007-04-25 15:15:00,0.681,0.68105,0.681,0.681,457900001.0
2007-04-25 15:16:00,0.681,0.6811,0.68095,0.68105,373700004.0
2007-04-25 15:17:00,0.68105,0.6811,0.68095,0.6811,1229999997.0
2007-04-25 15:18:00,0.6811,0.68115,0.68105,0.68115,1366799989.0
2007-04-25 15:19:00,0.6811,0.6812,0.6811,0.6811,434200005.0
2007-04-25 15:20:00,0.6811,0.6812,0.6811,0.6811,1188599997.0
2007-04-25 15:21:00,0.6811,0.6811,0.6811,0.6811,734099999.0
2007-04-25 15:22:00,0.6811,0.6811,0.68105,0.6811,276300002.0
2007-04-25 15:23:00,0.6811,0.6811,0.68105,0.6811,122400000.0
2007-04-25 15:24:00,0.6811,0.6811,0.68105,0.68105,843999998.0
2007-04-25 15:25:00,0.6811,0.6811,0.68105,0.68105,543600003.0
2007-04-25 15:26:00,0.6811,0.6811,0.68105,0.6811,479099995.0
2007-04-25 15:27:00,0.6811,0.6811,0.681,0.681,1615499989.0
2007-04-25 15:28:00,0.681,0.681,0.68095,0.681,623099993.0
2007-04-25 15:29:00,0.681,0.681,0.68095,0.681,330999998.0
2007-04-25 15:30:00,0.681,0.681,0.68095,0.681,106600000.0
2007-04-25 15:31:00,0.681,0.681,0.681,0.681,72000000.0
2007-04-25 15:32:00,0.681,0.681,0.68095,0.681,36600000.0
2007-04-25 15:33:00,0.681,0.681,0.68095,0.68095,91000000.0
2007-04-25 15:34:00,0.68095,0.681,0.6809,0.68095,602899996.0
2007-04-25 15:35:00,0.68095,0.68095,0.68085,0.6809,1035900001.0
2007-04-25 15:36:00,0.68085,0.6809,0.6808,0.68085,866499990.0
2007-04-25 15:37:00,0.68085,0.68085,0.6808,0.68085,188199998.0
2007-04-25 15:38:00,0.68085,0.6809,0.68085,0.68085,188800000.0
2007-04-25 15:39:00,0.68085,0.6809,0.6808,0.6809,409500003.0
2007-04-25 15:40:00,0.6809,0.6809,0.68085,0.68085,321600000.0
2007-04-25 15:41:00,0.6809,0.6809,0.68075,0.6809,640500002.0
2007-04-25 15:42:00,0.6809,0.6809,0.68085,0.68085,450299999.0
2007-04-25 15:43:00,0.6809,0.68095,0.6809,0.68095,725800004.0
2007-04-25 15:44:00,0.68095,0.681,0.6809,0.68095,743600009.0
2007-04-25 15:45:00,0.6809,0.681,0.68085,0.681,1214300002.0
2007-04-25 15:46:00,0.68095,0.681,0.68085,0.6809,560300002.0
2007-04-25 15:47:00,0.6809,0.6809,0.6808,0.6808,1307199985.0
2007-04-25 15:48:00,0.6807,0.6808,0.6807,0.6808,793000007.0
2007-04-25 15:49:00,0.6808,0.6808,0.68075,0.68075,793000007.0
2007-04-25 15:50:00,0.6808,0.6808,0.68075,0.6808,813500013.0
2007-04-25 15:51:00,0.6808,0.6808,0.68075,0.68075,1206800010.0
2007-04-25 15:52:00,0.6808,0.68085,0.68075,0.68085,716799982.0
2007-04-25 15:53:00,0.68085,0.68085,0.6808,0.68085,71199999.0
2007-04-25 15:54:00,0.6808,0.68085,0.6808,0.68085,582800003.0
2007-04-25 15:55:00,0.68085,0.6809,0.68085,0.6809,156900000.0
2007-04-25 15:56:00,0.68085,0.6809,0.6808,0.6809,319699998.0
2007-04-25 15:57:00,0.6809,0.681,0.68085,0.6809,968400001.0
2007-04-25 15:58:00,0.6809,0.681,0.68085,0.68095,1171899993.0
2007-04-25 15:59:00,0.68095,0.681,0.68085,0.681,386300002.0
2007-04-25 16:00:00,0.6811,0.6811,0.6809,0.6811,1220899975.0
2007-04-25 16:01:00,0.681,0.6811,0.681,0.6811,1220899975.0
2007-04-25 16:02:00,0.681,0.68115,0.681,0.68105,1220899975.0
2007-04-25 16:03:00,0.6811,0.6812,0.68105,0.6812,969199983.0
2007-04-25 16:04:00,0.68115,0.6813,0.6811,0.68125,1027699995.0
2007-04-25 16:05:00,0.68125,0.6813,0.68115,0.6812,1661100013.0
2007-04-25 16:06:00,0.68115,0.68125,0.68115,0.68115,858399990.0
2007-04-25 16:07:00,0.68115,0.6812,0.68115,0.6812,1638600002.0
2007-04-25 16:08:00,0.6812,0.6812,0.68115,0.6812,537700002.0
2007-04-25 16:09:00,0.6812,0.68125,0.6812,0.6812,678800012.0
2007-04-25 16:10:00,0.6812,0.6812,0.6811,0.6812,635100000.0
2007-04-25 16:11:00,0.68125,0.6813,0.68115,0.6813,903899996.0
2007-04-25 16:12:00,0.6813,0.6814,0.6813,0.6814,1657799991.0
2007-04-25 16:13:00,0.6814,0.6815,0.68135,0.6814,1617400002.0
2007-04-25 16:14:00,0.68135,0.6816,0.68135,0.68155,902999998.0
2007-04-25 16:15:00,0.6815,0.68155,0.68145,0.68155,1165799994.0
2007-04-25 16:16:00,0.6815,0.6816,0.6815,0.6816,1251800011.0
2007-04-25 16:17:00,0.6816,0.6816,0.6814,0.68145,958100003.0
2007-04-25 16:18:00,0.68145,0.6815,0.6814,0.68145,704900014.0
2007-04-25 16:19:00,0.68145,0.6815,0.68135,0.68145,1272999998.0
2007-04-25 16:20:00,0.68145,0.68145,0.6811,0.6812,2093800008.0
2007-04-25 16:21:00,0.6812,0.6812,0.6811,0.6811,1305200003.0
2007-04-25 16:22:00,0.6811,0.68115,0.68105,0.6811,2110200026.0
2007-04-25 16:23:00,0.68105,0.6811,0.681,0.68105,661899994.0
2007-04-25 16:24:00,0.68105,0.6811,0.68095,0.6811,1100399998.0
2007-04-25 16:25:00,0.68105,0.68115,0.68105,0.68105,1826400010.0
2007-04-25 16:26:00,0.68105,0.68115,0.68105,0.6811,1539999987.0
2007-04-25 16:27:00,0.68115,0.68115,0.68105,0.6811,1860900005.0
2007-04-25 16:28:00,0.6811,0.6811,0.681,0.681,800800004.0
2007-04-25 16:29:00,0.681,0.681,0.68085,0.6809,932700009.0
2007-04-25 16:30:00,0.68085,0.681,0.68085,0.68095,419100000.0
2007-04-25 16:31:00,0.68095,0.681,0.6809,0.6809,1288399993.0
2007-04-25 16:32:00,0.6809,0.68095,0.6809,0.6809,753599998.0
2007-04-25 16:33:00,0.6809,0.68095,0.6809,0.6809,929099986.0
2007-04-25 16:34:00,0.6809,0.68095,0.6809,0.6809,1126500001.0
2007-04-25 16:35:00,0.6809,0.681,0.6809,0.681,506700002.0
2007-04-25 16:36:00,0.68095,0.681,0.68095,0.681,548199993.0
2007-04-25 16:37:00,0.681,0.681,0.6809,0.6809,294800000.0
2007-04-25 16:38:00,0.6809,0.68095,0.68085,0.68085,664799997.0
2007-04-25 16:39:00,0.68085,0.68095,0.68085,0.68085,1338399999.0
2007-04-25 16:40:00,0.6809,0.68095,0.6808,0.68085,1972399976.0
2007-04-25 16:41:00,0.6809,0.6809,0.6808,0.68085,694900006.0
2007-04-25 16:42:00,0.68085,0.68095,0.68085,0.6809,544400000.0
2007-04-25 16:43:00,0.6809,0.6809,0.68085,0.68085,1268499992.0
2007-04-25 16:44:00,0.6809,0.6809,0.68085,0.6809,64000000.0
2007-04-25 16:45:00,0.6809,0.68095,0.6809,0.6809,593899999.0
2007-04-25 16:46:00,0.6809,0.68095,0.68085,0.6809,755200005.0
2007-04-25 16:47:00,0.6809,0.68095,0.6809,0.68095,362399999.0
2007-04-25 16:48:00,0.68095,0.68095,0.6809,0.6809,701600000.0
2007-04-25 16:49:00,0.6809,0.681,0.68085,0.68095,1081299999.0
2007-04-25 16:50:00,0.68095,0.681,0.68095,0.681,182299998.0
2007-04-25 16:51:00,0.681,0.681,0.68095,0.681,296000000.0
2007-04-25 16:52:00,0.681,0.681,0.68095,0.68095,172800000.0
2007-04-25 16:53:00,0.681,0.681,0.68085,0.68095,917500001.0
2007-04-25 16:54:00,0.68095,0.68095,0.6809,0.6809,611900004.0
2007-04-25 16:55:00,0.6809,0.681,0.68085,0.68085,802499979.0
2007-04-25 16:56:00,0.68085,0.68095,0.68085,0.6809,986500002.0
2007-04-25 16:57:00,0.68085,0.68095,0.68085,0.68095,907100001.0
2007-04-25 16:58:00,0.6809,0.681,0.6809,0.681,1006099985.0
2007-04-25 16:59:00,0.681,0.68105,0.68095,0.68105,1214900004.0
2007-04-25 17:00:00,0.681,0.68105,0.6809,0.681,1399600007.0
2007-04-25 17:01:00,0.68095,0.681,0.68085,0.6809,1439100008.0
2007-04-25 17:02:00,0.6809,0.68095,0.6809,0.68095,152600000.0
2007-04-25 17:03:00,0.6809,0.6809,0.68085,0.6809,1366400002.0
2007-04-25 17:04:00,0.6809,0.68095,0.68085,0.68085,357899997.0
2007-04-25 17:05:00,0.6809,0.68095,0.6809,0.6809,1121600005.0
2007-04-25 17:06:00,0.6809,0.6809,0.68085,0.6809,645600002.0
2007-04-25 17:07:00,0.6809,0.6809,0.68085,0.68085,718499999.0
2007-04-25 17:08:00,0.68085,0.68095,0.68085,0.68085,1358799990.0
2007-04-25 17:09:00,0.68085,0.6809,0.68085,0.6809,286499998.0
2007-04-25 17:10:00,0.6809,0.6809,0.6808,0.6809,336000000.0
2007-04-25 17:11:00,0.6809,0.6809,0.6809,0.6809,34400000.0
2007-04-25 17:12:00,0.6809,0.6809,0.68075,0.6808,482899999.0
2007-04-25 17:13:00,0.68085,0.6809,0.68075,0.6808,1825299980.0
2007-04-25 17:14:00,0.6808,0.6808,0.6808,0.6808,765599999.0
2007-04-25 17:15:00,0.6808,0.6808,0.6808,0.6808,693600007.0
2007-04-25 17:16:00,0.68075,0.6808,0.68075,0.6808,997399993.0
2007-04-25 17:17:00,0.6808,0.68085,0.68075,0.68085,1068399992.0
2007-04-25 17:18:00,0.68085,0.6809,0.6808,0.6809,733399997.0
2007-04-25 17:19:00,0.6809,0.6809,0.68085,0.68085,436899991.0
2007-04-25 17:20:00,0.6809,0.6809,0.68085,0.68085,1284900000.0
2007-04-25 17:21:00,0.6809,0.6809,0.68085,0.6809,1226500012.0
2007-04-25 17:22:00,0.68085,0.68095,0.68085,0.68085,1544799991.0
2007-04-25 17:23:00,0.68085,0.6811,0.68085,0.6811,1591800008.0
2007-04-25 17:24:00,0.6811,0.6811,0.681,0.681,790499996.0
2007-04-25 17:25:00,0.681,0.68105,0.681,0.68105,565499993.0
2007-04-25 17:26:00,0.6811,0.6811,0.68105,0.6811,830599990.0
2007-04-25 17:27:00,0.6811,0.6811,0.6809,0.68095,910099998.0
2007-04-25 17:28:00,0.6809,0.681,0.6809,0.68095,1034500011.0
2007-04-25 17:29:00,0.68095,0.681,0.68095,0.68095,461600006.0
2007-04-25 17:30:00,0.681,0.681,0.681,0.681,101600000.0
2007-04-25 17:31:00,0.681,0.681,0.68095,0.68095,1165999992.0
2007-04-25 17:32:00,0.68095,0.681,0.68085,0.68095,2102199978.0
2007-04-25 17:33:00,0.68095,0.68095,0.68075,0.68075,1465299998.0
2007-04-25 17:34:00,0.68075,0.6809,0.68075,0.6808,1789399994.0
2007-04-25 17:35:00,0.6808,0.6809,0.6808,0.68085,462500003.0
2007-04-25 17:36:00,0.68085,0.6809,0.68085,0.6809,78400000.0
2007-04-25 17:37:00,0.6809,0.681,0.6809,0.681,276000006.0
2007-04-25 17:38:00,0.681,0.681,0.68095,0.68095,128800000.0
2007-04-25 17:39:00,0.68095,0.681,0.6809,0.6809,358600003.0
2007-04-25 17:40:00,0.68095,0.681,0.6809,0.681,458699998.0
2007-04-25 17:41:00,0.681,0.68105,0.681,0.681,1225200004.0
2007-04-25 17:42:00,0.681,0.68105,0.68095,0.68095,725700000.0
2007-04-25 17:43:00,0.68095,0.681,0.68095,0.681,539399989.0
2007-04-25 17:44:00,0.681,0.68105,0.681,0.68105,820000001.0
2007-04-25 17:45:00,0.68105,0.6811,0.681,0.6811,879199995.0
2007-04-25 17:46:00,0.6811,0.6811,0.681,0.681,865000005.0
2007-04-25 17:47:00,0.681,0.6811,0.681,0.6811,228800002.0
2007-04-25 17:48:00,0.68105,0.68105,0.681,0.681,558800004.0
2007-04-25 17:49:00,0.681,0.681,0.68095,0.68095,1004999994.0
2007-04-25 17:50:00,0.681,0.681,0.68095,0.68095,458200000.0
2007-04-25 17:51:00,0.68095,0.681,0.68085,0.68085,640599998.0
2007-04-25 17:52:00,0.68095,0.68095,0.68085,0.6809,486299999.0
2007-04-25 17:53:00,0.6809,0.6809,0.6808,0.6809,343400001.0
2007-04-25 17:54:00,0.6809,0.6809,0.68085,0.6809,636999999.0
2007-04-25 17:55:00,0.6809,0.6809,0.68085,0.6809,101600000.0
2007-04-25 17:56:00,0.6809,0.6809,0.68085,0.6809,582500000.0
2007-04-25 17:57:00,0.6809,0.6809,0.68085,0.68085,608199995.0
2007-04-25 17:58:00,0.68085,0.6809,0.6808,0.6809,637600002.0
2007-04-25 17:59:00,0.6809,0.6809,0.6809,0.6809,91200000.0
2007-04-25 18:00:00,0.6809,0.681,0.6809,0.6809,560000014.0
2007-04-25 18:01:00,0.6809,0.68095,0.6809,0.6809,705799987.0
2007-04-25 18:02:00,0.68085,0.68085,0.68085,0.68085,62400000.0
2007-04-25 18:03:00,0.68085,0.6809,0.68085,0.68085,99200000.0
2007-04-25 18:04:00,0.6809,0.6809,0.68085,0.68085,48000000.0
2007-04-25 18:05:00,0.68085,0.681,0.68085,0.68095,101599999.0
2007-04-25 18:06:00,0.68095,0.681,0.68095,0.68095,690400008.0
2007-04-25 18:07:00,0.681,0.681,0.68095,0.68095,518400010.0
2007-04-25 18:08:00,0.68095,0.681,0.68095,0.68095,764599998.0
2007-04-25 18:09:00,0.68095,0.681,0.68085,0.6809,1233400004.0
2007-04-25 18:10:00,0.6809,0.68095,0.6809,0.6809,432799998.0
2007-04-25 18:11:00,0.6809,0.681,0.6809,0.68095,148800000.0
2007-04-25 18:12:00,0.6809,0.681,0.68085,0.68095,1123400000.0
2007-04-25 18:13:00,0.68095,0.681,0.68085,0.68095,338099999.0
2007-04-25 18:14:00,0.681,0.681,0.68095,0.68095,144000000.0
2007-04-25 18:15:00,0.68095,0.681,0.68095,0.68095,781499999.0
2007-04-25 18:16:00,0.68095,0.681,0.68095,0.68095,304000005.0
2007-04-25 18:17:00,0.681,0.681,0.68095,0.68095,354500003.0
2007-04-25 18:18:00,0.681,0.681,0.68095,0.68095,791599995.0
2007-04-25 18:19:00,0.68095,0.681,0.68095,0.681,826400002.0
2007-04-25 18:20:00,0.681,0.681,0.68095,0.68095,680800003.0
2007-04-25 18:21:00,0.68095,0.681,0.68095,0.68095,328800000.0
2007-04-25 18:22:00,0.68095,0.681,0.68095,0.68095,684799999.0
2007-04-25 18:23:00,0.68095,0.681,0.6809,0.68095,659099997.0
2007-04-25 18:24:00,0.68095,0.681,0.68095,0.68095,312499999.0
2007-04-25 18:25:00,0.681,0.681,0.68095,0.68095,532800004.0
2007-04-25 18:26:00,0.68095,0.681,0.68085,0.6809,605399989.0
2007-04-25 18:27:00,0.6809,0.6809,0.68085,0.6809,142700000.0
2007-04-25 18:28:00,0.6809,0.6809,0.6809,0.6809,67200000.0
2007-04-25 18:29:00,0.6809,0.681,0.68085,0.68095,470200002.0
2007-04-25 18:30:00,0.68095,0.68095,0.6809,0.6809,312800001.0
2007-04-25 18:31:00,0.6809,0.681,0.68085,0.6809,1422399996.0
2007-04-25 18:32:00,0.681,0.681,0.68085,0.6809,1355100017.0
2007-04-25 18:33:00,0.68095,0.681,0.68095,0.68095,353200001.0
2007-04-25 18:34:00,0.681,0.681,0.68095,0.68095,563100000.0
2007-04-25 18:35:00,0.68095,0.681,0.68095,0.68095,254399999.0
2007-04-25 18:36:00,0.681,0.681,0.68095,0.68095,66400002.0
2007-04-25 18:37:00,0.68095,0.681,0.68085,0.68095,1037800005.0
2007-04-25 18:38:00,0.68095,0.68095,0.68085,0.68095,668899996.0
2007-04-25 18:39:00,0.68095,0.681,0.6809,0.68095,480100001.0
2007-04-25 18:40:00,0.68095,0.681,0.6809,0.6809,589800005.0
2007-04-25 18:41:00,0.68095,0.681,0.68085,0.6809,502599997.0
2007-04-25 18:42:00,0.68095,0.681,0.68095,0.68095,150400000.0
2007-04-25 18:43:00,0.681,0.681,0.6809,0.68095,636899991.0
2007-04-25 18:44:00,0.68095,0.681,0.68095,0.68095,88800000.0
2007-04-25 18:45:00,0.68095,0.681,0.68085,0.6809,1463900008.0
2007-04-25 18:46:00,0.68095,0.68095,0.6809,0.6809,345300001.0
2007-04-25 18:47:00,0.6809,0.6809,0.68085,0.6809,403099995.0
2007-04-25 18:48:00,0.6809,0.6809,0.6809,0.6809,499199998.0
2007-04-25 18:49:00,0.6809,0.68095,0.6809,0.6809,571200003.0
2007-04-25 18:50:00,0.6809,0.6809,0.6809,0.6809,928599997.0
2007-04-25 18:51:00,0.6809,0.68095,0.6809,0.68095,201500003.0
2007-04-25 18:52:00,0.68095,0.681,0.6809,0.68095,667399986.0
2007-04-25 18:53:00,0.68095,0.681,0.6809,0.68095,279000007.0
2007-04-25 18:54:00,0.68095,0.68095,0.68085,0.68095,1362800013.0
2007-04-25 18:55:00,0.68095,0.68095,0.6808,0.68085,803099996.0
2007-04-25 18:56:00,0.6809,0.6809,0.6808,0.6809,753299994.0
2007-04-25 18:57:00,0.6809,0.68095,0.68085,0.6809,1426299996.0
2007-04-25 18:58:00,0.6809,0.681,0.6809,0.68095,865399995.0
2007-04-25 18:59:00,0.68095,0.681,0.68095,0.68095,523900000.0
2007-04-25 19:00:00,0.68095,0.68105,0.68095,0.681,1290900003.0
2007-04-25 19:01:00,0.681,0.68105,0.68085,0.6809,1360100001.0
2007-04-25 19:02:00,0.68085,0.68095,0.68085,0.68095,512999996.0
2007-04-25 19:03:00,0.68095,0.681,0.68095,0.681,92800000.0
2007-04-25 19:04:00,0.681,0.681,0.681,0.681,339200000.0
2007-04-25 19:05:00,0.681,0.681,0.68095,0.681,71200000.0
2007-04-25 19:06:00,0.681,0.681,0.6809,0.681,155400002.0
2007-04-25 19:07:00,0.681,0.681,0.68095,0.681,170800000.0
2007-04-25 19:08:00,0.681,0.681,0.68095,0.68095,156800000.0
2007-04-25 19:09:00,0.68095,0.681,0.68095,0.681,83200000.0
2007-04-25 19:10:00,0.681,0.681,0.68095,0.681,148500001.0
2007-04-25 19:11:00,0.681,0.681,0.6809,0.68095,674500003.0
2007-04-25 19:12:00,0.681,0.681,0.68095,0.68095,64800000.0
2007-04-25 19:13:00,0.681,0.681,0.68095,0.681,40700000.0
2007-04-25 19:14:00,0.681,0.681,0.6809,0.681,191600007.0
2007-04-25 19:15:00,0.681,0.681,0.681,0.681,12000000.0
2007-04-25 19:16:00,0.681,0.681,0.681,0.681,32800000.0
2007-04-25 19:17:00,0.681,0.681,0.681,0.681,36000000.0
2007-04-25 19:18:00,0.681,0.681,0.681,0.681,12000000.0
2007-04-25 19:19:00,0.681,0.681,0.68085,0.68085,303999995.0
2007-04-25 19:20:00,0.68085,0.681,0.68085,0.6809,639700004.0
2007-04-25 19:21:00,0.68095,0.681,0.68085,0.681,470600002.0
2007-04-25 19:22:00,0.68095,0.681,0.68085,0.68095,226599998.0
2007-04-25 19:23:00,0.681,0.681,0.6809,0.6809,179999998.0
2007-04-25 19:24:00,0.6809,0.68095,0.6809,0.68095,461099999.0
2007-04-25 19:25:00,0.68095,0.681,0.68095,0.68095,66100000.0
2007-04-25 19:26:00,0.681,0.681,0.68095,0.68095,22400000.0
2007-04-25 19:27:00,0.68095,0.68105,0.68095,0.68095,511599999.0
2007-04-25 19:28:00,0.68095,0.68105,0.68095,0.68095,376800001.0
2007-04-25 19:29:00,0.68095,0.6811,0.68095,0.68105,344999998.0
2007-04-25 19:30:00,0.68105,0.6811,0.681,0.6811,107300000.0
2007-04-25 19:31:00,0.6811,0.6811,0.681,0.68105,147199999.0
2007-04-25 19:32:00,0.68105,0.68105,0.68105,0.68105,4000000.0
2007-04-25 19:33:00,0.68105,0.68115,0.68105,0.68105,227700001.0
2007-04-25 19:34:00,0.68105,0.68115,0.68105,0.68105,563499996.0
2007-04-25 19:35:00,0.6811,0.68115,0.68105,0.6811,607900000.0
2007-04-25 19:36:00,0.6811,0.68115,0.68105,0.6811,506199993.0
2007-04-25 19:37:00,0.6811,0.68115,0.68105,0.68105,1022799982.0
2007-04-25 19:38:00,0.681,0.6811,0.681,0.6811,487399999.0
2007-04-25 19:39:00,0.6811,0.6811,0.68095,0.68095,99499999.0
2007-04-25 19:40:00,0.681,0.68115,0.68095,0.68105,919299999.0
2007-04-25 19:41:00,0.68105,0.6811,0.68105,0.6811,149600002.0
2007-04-25 19:42:00,0.6811,0.6811,0.6811,0.6811,97600000.0
2007-04-25 19:43:00,0.6811,0.6811,0.68095,0.68105,451400006.0
2007-04-25 19:44:00,0.681,0.6811,0.681,0.68105,197899999.0
2007-04-25 19:45:00,0.68105,0.68105,0.681,0.681,210900002.0
2007-04-25 19:46:00,0.68105,0.6811,0.68105,0.6811,40000000.0
2007-04-25 19:47:00,0.6811,0.6811,0.68105,0.6811,295400000.0
2007-04-25 19:48:00,0.6811,0.6811,0.6811,0.6811,205800000.0
2007-04-25 19:49:00,0.6811,0.6811,0.6811,0.6811,131200001.0
2007-04-25 19:50:00,0.6811,0.6811,0.6811,0.6811,266900000.0
2007-04-25 19:51:00,0.6811,0.6811,0.68105,0.6811,77100001.0
2007-04-25 19:52:00,0.6811,0.6811,0.6811,0.6811,106100000.0
2007-04-25 19:53:00,0.68115,0.68115,0.68105,0.6811,1040099994.0
2007-04-25 19:54:00,0.6811,0.68115,0.68105,0.68105,721200007.0
2007-04-25 19:55:00,0.6811,0.6811,0.6811,0.6811,61600001.0
2007-04-25 19:56:00,0.6811,0.6811,0.6811,0.6811,19100000.0
2007-04-25 19:57:00,0.6811,0.6811,0.6811,0.6811,31500000.0
2007-04-25 19:58:00,0.6811,0.68115,0.68105,0.6811,533799997.0
2007-04-25 19:59:00,0.6811,0.68115,0.681,0.6811,576799994.0
2007-04-25 20:00:00,0.6811,0.68115,0.68105,0.6811,1236599997.0
2007-04-25 20:01:00,0.6811,0.6812,0.68105,0.6812,374499996.0
2007-04-25 20:02:00,0.6812,0.6812,0.68105,0.6811,780299999.0
2007-04-25 20:03:00,0.68105,0.6811,0.68105,0.6811,63000000.0
2007-04-25 20:04:00,0.6811,0.6811,0.68105,0.6811,21600000.0
2007-04-25 20:05:00,0.6811,0.6811,0.6811,0.6811,26400000.0
2007-04-25 20:06:00,0.6811,0.6811,0.681,0.6811,328800013.0
2007-04-25 20:07:00,0.68105,0.6811,0.68105,0.6811,11400000.0
2007-04-25 20:08:00,0.6811,0.6811,0.68095,0.68095,492100005.0
2007-04-25 20:09:00,0.681,0.681,0.681,0.681,605200002.0
2007-04-25 20:10:00,0.681,0.6811,0.681,0.6811,299200001.0
2007-04-25 20:11:00,0.681,0.681,0.68095,0.68095,402000000.0
2007-04-25 20:12:00,0.681,0.681,0.681,0.681,57200000.0
2007-04-25 20:13:00,0.681,0.6811,0.681,0.68105,233200000.0
2007-04-25 20:14:00,0.68105,0.6811,0.681,0.68105,185600000.0
2007-04-25 20:15:00,0.68105,0.68105,0.68105,0.68105,20000000.0
2007-04-25 20:16:00,0.68105,0.6811,0.68105,0.6811,52000000.0
2007-04-25 20:17:00,0.6811,0.68115,0.68105,0.6811,508099995.0
2007-04-25 20:18:00,0.6811,0.6811,0.6811,0.6811,513100003.0
2007-04-25 20:19:00,0.6811,0.6811,0.6811,0.6811,92900000.0
2007-04-25 20:20:00,0.6811,0.6811,0.6811,0.6811,252000000.0
2007-04-25 20:21:00,0.6811,0.6811,0.6811,0.6811,248100000.0
2007-04-25 20:22:00,0.68115,0.68125,0.6811,0.68125,623199998.0
2007-04-25 20:23:00,0.6812,0.68125,0.6812,0.68125,444800000.0
2007-04-25 20:24:00,0.68125,0.68125,0.68115,0.6812,331099997.0
2007-04-25 20:25:00,0.6812,0.68125,0.68115,0.6812,620800012.0
2007-04-25 20:26:00,0.6812,0.68125,0.6812,0.68125,341499999.0
2007-04-25 20:27:00,0.68125,0.68125,0.6812,0.68125,49100001.0
2007-04-25 20:28:00,0.6812,0.68125,0.6812,0.68125,74700001.0
2007-04-25 20:29:00,0.68125,0.6813,0.68125,0.6813,71200000.0
2007-04-25 20:30:00,0.6813,0.6813,0.68115,0.6812,389199996.0
2007-04-25 20:31:00,0.6812,0.6813,0.68115,0.6812,369699996.0
2007-04-25 20:32:00,0.6812,0.68125,0.68115,0.6812,600499995.0
2007-04-25 20:33:00,0.6812,0.6813,0.68115,0.6813,438100000.0
2007-04-25 20:34:00,0.6813,0.6813,0.68125,0.6813,56800000.0
2007-04-25 20:35:00,0.6813,0.68135,0.6812,0.68125,286799998.0
2007-04-25 20:36:00,0.68125,0.68135,0.6812,0.68125,302600003.0
2007-04-25 20:37:00,0.68125,0.6813,0.68125,0.6813,259800000.0
2007-04-25 20:38:00,0.6813,0.6813,0.68125,0.68125,41100000.0
2007-04-25 20:39:00,0.68125,0.68125,0.68115,0.68115,878800005.0
2007-04-25 20:40:00,0.6812,0.6812,0.6812,0.6812,11200000.0
2007-04-25 20:41:00,0.6812,0.6812,0.68115,0.6812,137499999.0
2007-04-25 20:42:00,0.6812,0.6812,0.6812,0.6812,149800002.0
2007-04-25 20:43:00,0.6812,0.68125,0.68115,0.68125,136700000.0
2007-04-25 20:44:00,0.6812,0.6813,0.6812,0.6813,270500000.0
2007-04-25 20:45:00,0.6813,0.6813,0.68125,0.68125,18400000.0
2007-04-25 20:46:00,0.68125,0.6813,0.6812,0.68125,44300000.0
2007-04-25 20:47:00,0.6812,0.6813,0.6812,0.6813,77800002.0
2007-04-25 20:48:00,0.68125,0.6813,0.68115,0.68115,248599999.0
2007-04-25 20:49:00,0.6812,0.6813,0.68115,0.6813,154199998.0
2007-04-25 20:50:00,0.6813,0.6813,0.6813,0.6813,103700000.0
2007-04-25 20:51:00,0.6813,0.6813,0.68125,0.6813,84900000.0
2007-04-25 20:52:00,0.6813,0.6813,0.68115,0.6812,265799997.0
2007-04-25 20:53:00,0.6812,0.6813,0.6812,0.6812,362400006.0
2007-04-25 20:54:00,0.6812,0.6812,0.68115,0.68115,598100002.0
2007-04-25 20:55:00,0.6812,0.6812,0.68115,0.6812,377099999.0
2007-04-25 20:56:00,0.6812,0.6812,0.6812,0.6812,105600000.0
2007-04-25 20:57:00,0.6812,0.68125,0.6812,0.68125,214700002.0
2007-04-25 20:58:00,0.6813,0.6813,0.68115,0.6813,422499996.0
2007-04-25 20:59:00,0.68125,0.6813,0.68125,0.6813,287900000.0
2007-04-25 21:00:00,0.6813,0.6813,0.6812,0.6812,786200012.0
2007-04-25 21:01:00,0.6812,0.6813,0.6812,0.6812,440800003.0
2007-04-25 21:02:00,0.6812,0.68125,0.68115,0.6812,530900010.0
2007-04-25 21:03:00,0.6812,0.6812,0.6812,0.6812,228800006.0
2007-04-25 21:04:00,0.6812,0.6812,0.6812,0.6812,136799998.0
2007-04-25 21:05:00,0.6812,0.6812,0.68115,0.6812,226700004.0
2007-04-25 21:06:00,0.6812,0.6812,0.68115,0.6812,250599999.0
2007-04-25 21:07:00,0.68115,0.6813,0.68115,0.6813,397800000.0
2007-04-25 21:08:00,0.6813,0.6813,0.68125,0.68125,73600001.0
2007-04-25 21:09:00,0.68125,0.6813,0.68125,0.6813,162600000.0
2007-04-25 21:10:00,0.6813,0.6813,0.6813,0.6813,44000000.0
2007-04-25 21:11:00,0.6813,0.6813,0.6812,0.6812,101599998.0
2007-04-25 21:12:00,0.6812,0.6812,0.68115,0.68115,294499997.0
2007-04-25 21:13:00,0.6812,0.6812,0.6812,0.6812,23600000.0
2007-04-25 21:14:00,0.6812,0.6813,0.6812,0.6812,152800001.0
2007-04-25 21:15:00,0.68105,0.68109,0.68096,0.68109,296799996.0
2007-04-25 21:16:00,0.6812,0.6812,0.6812,0.6812,14400000.0
2007-04-25 21:17:00,0.6812,0.68125,0.6812,0.68125,75200000.0
2007-04-25 21:18:00,0.68125,0.6813,0.68125,0.6813,42400000.0
2007-04-25 21:19:00,0.6813,0.6813,0.68125,0.68125,44000000.0
2007-04-25 21:20:00,0.68125,0.6813,0.68115,0.68115,596500002.0
2007-04-25 21:21:00,0.68125,0.68125,0.68115,0.68115,226599999.0
2007-04-25 21:22:00,0.68115,0.6813,0.68115,0.6812,212600003.0
2007-04-25 21:23:00,0.6812,0.68135,0.6812,0.68125,327199999.0
2007-04-25 21:24:00,0.68125,0.68135,0.68125,0.68135,808799996.0
2007-04-25 21:25:00,0.6814,0.6814,0.6813,0.6813,128000001.0
2007-04-25 21:26:00,0.6814,0.6814,0.6813,0.6814,38800000.0
2007-04-25 21:27:00,0.6814,0.6814,0.6814,0.6814,24000000.0
2007-04-25 21:28:00,0.6814,0.6814,0.68135,0.68135,197900000.0
2007-04-25 21:29:00,0.68135,0.6814,0.68135,0.6814,40800000.0
2007-04-25 21:30:00,0.68135,0.6814,0.6813,0.6813,352800003.0
2007-04-25 21:31:00,0.6813,0.6814,0.6813,0.68135,59800002.0
2007-04-25 21:32:00,0.68134,0.68134,0.68122,0.68123,622899998.0
2007-04-25 21:33:00,0.6814,0.6814,0.68135,0.68135,5600000.0
2007-04-25 21:34:00,0.68135,0.6814,0.68135,0.6814,82400000.0
2007-04-25 21:35:00,0.68135,0.68135,0.68135,0.68135,32000000.0
2007-04-25 21:36:00,0.6814,0.6814,0.68135,0.68135,47100000.0
2007-04-25 21:37:00,0.68135,0.6814,0.68125,0.6813,709599995.0
2007-04-25 21:38:00,0.6813,0.6813,0.6813,0.6813,537299999.0
2007-04-25 21:39:00,0.6813,0.6813,0.68125,0.6813,635900002.0
2007-04-25 21:40:00,0.6813,0.6813,0.68125,0.68125,220600000.0
2007-04-25 21:41:00,0.6813,0.6813,0.68115,0.68115,209999999.0
2007-04-25 21:42:00,0.6812,0.6812,0.68115,0.68115,424600003.0
2007-04-25 21:43:00,0.6812,0.6812,0.68115,0.6812,244100003.0
2007-04-25 21:44:00,0.68115,0.6812,0.68115,0.6812,304000008.0
2007-04-25 21:45:00,0.68125,0.6813,0.6812,0.6813,84100000.0
2007-04-25 21:46:00,0.6813,0.6813,0.6813,0.6813,24000000.0
2007-04-25 21:47:00,0.6813,0.6813,0.68125,0.6813,438599994.0
2007-04-25 21:48:00,0.6813,0.68135,0.6813,0.6813,310800000.0
2007-04-25 21:49:00,0.6813,0.68135,0.6813,0.6813,234399998.0
2007-04-25 21:50:00,0.6813,0.6813,0.6813,0.6813,44800000.0
2007-04-25 21:51:00,0.68125,0.68126,0.68113,0.68119,339200003.0
2007-04-25 21:52:00,0.6813,0.6813,0.6813,0.6813,312799993.0
2007-04-25 21:53:00,0.6813,0.6814,0.6813,0.6814,214799994.0
2007-04-25 21:54:00,0.6814,0.6814,0.6813,0.6814,320899998.0
2007-04-25 21:55:00,0.6814,0.6814,0.6814,0.6814,57600000.0
2007-04-25 21:56:00,0.6814,0.6814,0.6814,0.6814,4000000.0
2007-04-25 21:57:00,0.6814,0.6814,0.68135,0.6814,90300000.0
2007-04-25 21:58:00,0.68135,0.6814,0.68135,0.6814,74500000.0
2007-04-25 21:59:00,0.6814,0.6814,0.68125,0.6813,313300000.0
2007-04-25 22:00:00,0.6813,0.6813,0.6813,0.6813,658099995.0
2007-04-25 22:01:00,0.6813,0.6813,0.68125,0.68125,77900000.0
2007-04-25 22:02:00,0.6813,0.6813,0.6813,0.6813,346900001.0
2007-04-25 22:03:00,0.6813,0.6814,0.6813,0.6814,106099997.0
2007-04-25 22:04:00,0.6814,0.6814,0.6813,0.6813,244999993.0
2007-04-25 22:05:00,0.68135,0.68135,0.6813,0.6813,784199989.0
2007-04-25 22:06:00,0.6814,0.6814,0.6813,0.6813,348800006.0
2007-04-25 22:07:00,0.6813,0.6813,0.6813,0.6813,235999998.0
2007-04-25 22:08:00,0.6813,0.6813,0.6813,0.6813,205800001.0
2007-04-25 22:09:00,0.6813,0.6813,0.6813,0.6813,107900001.0
2007-04-25 22:10:00,0.68125,0.68125,0.68125,0.68125,38599998.0
2007-04-25 22:11:00,0.6813,0.6813,0.68125,0.68125,47400000.0
2007-04-25 22:12:00,0.6813,0.6813,0.68125,0.68125,307900001.0
2007-04-25 22:13:00,0.68125,0.6813,0.68125,0.6813,135099999.0
2007-04-25 22:14:00,0.6813,0.6813,0.68125,0.68125,115600001.0
2007-04-25 22:15:00,0.68125,0.6813,0.68125,0.6813,93600000.0
2007-04-25 22:16:00,0.6813,0.6813,0.6813,0.6813,55900000.0
2007-04-25 22:17:00,0.68125,0.6813,0.68125,0.6813,73500000.0
2007-04-25 22:18:00,0.6813,0.6813,0.68125,0.6813,33100000.0
2007-04-25 22:19:00,0.68125,0.6813,0.68125,0.6813,61899999.0
2007-04-25 22:20:00,0.6813,0.6813,0.68125,0.68125,98399999.0
2007-04-25 22:21:00,0.6813,0.6813,0.6813,0.6813,7200000.0
2007-04-25 22:22:00,0.6813,0.6814,0.68125,0.6813,547399998.0
2007-04-25 22:23:00,0.6813,0.6813,0.6813,0.6813,156900003.0
2007-04-25 22:24:00,0.6813,0.6813,0.68125,0.6813,233800002.0
2007-04-25 22:25:00,0.6813,0.6813,0.68125,0.6813,213399999.0
2007-04-25 22:26:00,0.6813,0.6813,0.6813,0.6813,263099998.0
2007-04-25 22:27:00,0.6813,0.6813,0.68125,0.6813,284200000.0
2007-04-25 22:28:00,0.6813,0.6813,0.68125,0.6813,130299997.0
2007-04-25 22:29:00,0.6813,0.6813,0.6813,0.6813,79400000.0
2007-04-25 22:30:00,0.6813,0.6813,0.6813,0.6813,134900000.0
2007-04-25 22:31:00,0.6813,0.68135,0.6813,0.68135,53800000.0
2007-04-25 22:32:00,0.6813,0.68135,0.68125,0.68125,87600000.0
2007-04-25 22:33:00,0.6813,0.6813,0.6813,0.6813,43400000.0
2007-04-25 22:34:00,0.6813,0.6813,0.68125,0.6813,73900000.0
2007-04-25 22:35:00,0.6813,0.6813,0.6813,0.6813,47200000.0
2007-04-25 22:36:00,0.6813,0.6813,0.6813,0.6813,72100000.0
2007-04-25 22:37:00,0.6813,0.6813,0.6813,0.6813,15200000.0
2007-04-25 22:38:00,0.6813,0.6813,0.6813,0.6813,90400000.0
2007-04-25 22:39:00,0.6813,0.6813,0.6813,0.6813,103200000.0
2007-04-25 22:40:00,0.6813,0.6813,0.6812,0.6812,232399995.0
2007-04-25 22:41:00,0.6813,0.6813,0.68125,0.68125,38400000.0
2007-04-25 22:42:00,0.6813,0.6813,0.68125,0.6813,68900000.0
2007-04-25 22:43:00,0.6813,0.68135,0.68125,0.68135,200300000.0
2007-04-25 22:44:00,0.68135,0.68135,0.68125,0.6813,254300003.0
2007-04-25 22:45:00,0.6813,0.6813,0.6813,0.6813,364000003.0
2007-04-25 22:46:00,0.6813,0.6814,0.6813,0.6814,62399999.0
2007-04-25 22:47:00,0.6813,0.6814,0.6813,0.6814,214400000.0
2007-04-25 22:48:00,0.6814,0.6814,0.6814,0.6814,15200000.0
2007-04-25 22:49:00,0.6814,0.6814,0.68135,0.6814,41600000.0
2007-04-25 22:50:00,0.68135,0.6814,0.6812,0.68125,152799999.0
2007-04-25 22:51:00,0.6813,0.6813,0.68115,0.6812,207000002.0
2007-04-25 22:52:00,0.68115,0.6813,0.68115,0.68125,212100005.0
2007-04-25 22:53:00,0.68125,0.6813,0.68125,0.68125,84600000.0
2007-04-25 22:54:00,0.6813,0.6813,0.6813,0.6813,60800000.0
2007-04-25 22:55:00,0.6813,0.6813,0.6812,0.6813,579200001.0
2007-04-25 22:56:00,0.6813,0.6813,0.68115,0.6812,447799999.0
2007-04-25 22:57:00,0.6812,0.6813,0.68115,0.6813,268199998.0
2007-04-25 22:58:00,0.6812,0.6812,0.6812,0.6812,142400000.0
2007-04-25 22:59:00,0.6812,0.68135,0.6811,0.6811,176800001.0
2007-04-25 23:00:00,0.6811,0.6811,0.6811,0.6811,90600004.0
2007-04-25 23:01:00,0.6811,0.6812,0.6811,0.6811,73700002.0
2007-04-25 23:02:00,0.6811,0.6812,0.6811,0.6812,111299999.0
2007-04-25 23:03:00,0.6811,0.6812,0.6811,0.6812,60500002.0
2007-04-25 23:04:00,0.6811,0.6811,0.6811,0.6811,16700001.0
2007-04-25 23:05:00,0.68115,0.6812,0.68115,0.68115,40000000.0
2007-04-25 23:06:00,0.68115,0.6812,0.6811,0.6812,59900001.0
2007-04-25 23:07:00,0.6812,0.6812,0.68115,0.68115,71900000.0
2007-04-25 23:08:00,0.6812,0.6812,0.6812,0.6812,30399999.0
2007-04-25 23:09:00,0.6812,0.6812,0.6812,0.6812,69400000.0
2007-04-25 23:10:00,0.6812,0.6812,0.6812,0.6812,122999996.0
2007-04-25 23:11:00,0.6812,0.6812,0.6811,0.6812,154500001.0
2007-04-25 23:12:00,0.68115,0.6812,0.68115,0.6812,147900000.0
2007-04-25 23:13:00,0.6812,0.6812,0.6812,0.6812,79800000.0
2007-04-25 23:14:00,0.6812,0.6812,0.68115,0.68115,156800001.0
2007-04-25 23:15:00,0.6813,0.6814,0.6812,0.6812,328899998.0
2007-04-25 23:16:00,0.6813,0.6813,0.6811,0.6812,197899997.0
2007-04-25 23:17:00,0.6813,0.6813,0.6812,0.6813,185599998.0
2007-04-25 23:18:00,0.68102,0.68121,0.68102,0.68116,362399999.0
2007-04-25 23:19:00,0.6813,0.6813,0.6811,0.6811,265999995.0
2007-04-25 23:20:00,0.6812,0.6813,0.68105,0.6811,127999999.0
2007-04-25 23:21:00,0.6812,0.6813,0.68105,0.6813,333000002.0
2007-04-25 23:22:00,0.6813,0.6813,0.681,0.6811,206800002.0
2007-04-25 23:23:00,0.6811,0.6813,0.6811,0.6813,85200000.0
2007-04-25 23:24:00,0.68125,0.6813,0.681,0.681,110199998.0
2007-04-25 23:25:00,0.6811,0.6812,0.681,0.68115,198299997.0
2007-04-25 23:26:00,0.6811,0.6812,0.681,0.6811,213999992.0
2007-04-25 23:27:00,0.6811,0.6812,0.6811,0.6811,94400000.0
2007-04-25 23:28:00,0.6811,0.6812,0.681,0.6811,714000008.0
2007-04-25 23:29:00,0.6811,0.68125,0.6811,0.6811,439399997.0
2007-04-25 23:30:00,0.6811,0.68125,0.681,0.6811,485700004.0
2007-04-25 23:31:00,0.6811,0.6812,0.681,0.6811,654300004.0
2007-04-25 23:32:00,0.6812,0.68125,0.6811,0.6811,632200000.0
2007-04-25 23:33:00,0.6812,0.6813,0.6811,0.6812,323500000.0
2007-04-25 23:34:00,0.6812,0.6812,0.6811,0.6811,271499999.0
2007-04-25 23:35:00,0.6811,0.6812,0.6811,0.6811,379500002.0
2007-04-25 23:36:00,0.68115,0.6812,0.6811,0.6811,109600000.0
2007-04-25 23:37:00,0.6811,0.68115,0.681,0.681,329000001.0
2007-04-25 23:38:00,0.681,0.6811,0.681,0.6811,196300005.0
2007-04-25 23:39:00,0.681,0.681,0.681,0.681,62300000.0
2007-04-25 23:40:00,0.6811,0.6811,0.68095,0.68095,144300001.0
2007-04-25 23:41:00,0.68115,0.68115,0.6811,0.6811,18400000.0
2007-04-25 23:42:00,0.6811,0.6811,0.681,0.681,366500001.0
2007-04-25 23:43:00,0.681,0.68115,0.6809,0.68095,298800002.0
2007-04-25 23:44:00,0.6811,0.68115,0.6809,0.6811,432199994.0
2007-04-25 23:45:00,0.6811,0.68115,0.68095,0.681,170700002.0
2007-04-25 23:46:00,0.681,0.6811,0.6809,0.681,357199998.0
2007-04-25 23:47:00,0.68095,0.6811,0.6809,0.6811,327799999.0
2007-04-25 23:48:00,0.6812,0.6812,0.681,0.6811,58299997.0
2007-04-25 23:49:00,0.68113,0.68114,0.68102,0.68102,311799998.0
2007-04-25 23:50:00,0.6811,0.68125,0.6811,0.68125,71800002.0
2007-04-25 23:51:00,0.68125,0.6813,0.6812,0.6813,49600000.0
2007-04-25 23:52:00,0.6813,0.6813,0.6812,0.6813,120099999.0
2007-04-25 23:53:00,0.6813,0.6813,0.681,0.6812,1256200008.0
2007-04-25 23:54:00,0.6812,0.6814,0.6812,0.6814,440000001.0
2007-04-25 23:55:00,0.6814,0.6814,0.68135,0.68135,108100000.0
2007-04-25 23:56:00,0.6814,0.6814,0.68135,0.68135,66100000.0
2007-04-25 23:57:00,0.68135,0.6814,0.6813,0.68135,93600001.0
2007-04-25 23:58:00,0.6814,0.6814,0.68115,0.6814,279000000.0
2007-04-25 23:59:00,0.6814,0.6814,0.68125,0.6814,97400000.0
2007-04-26 00:00:00,0.6813,0.6814,0.6812,0.6813,356599998.0
2007-04-26 00:01:00,0.6813,0.6814,0.6812,0.6812,592699992.0
2007-04-26 00:02:00,0.6812,0.6813,0.6812,0.6813,161300000.0
2007-04-26 00:03:00,0.68125,0.6813,0.6811,0.6813,255900003.0
2007-04-26 00:04:00,0.6813,0.6813,0.6812,0.6812,82300000.0
2007-04-26 00:05:00,0.6812,0.6813,0.68115,0.6813,458799999.0
2007-04-26 00:06:00,0.6813,0.6813,0.6811,0.6811,427600000.0
2007-04-26 00:07:00,0.6812,0.6813,0.6812,0.6813,183199996.0
2007-04-26 00:08:00,0.6813,0.6813,0.6813,0.6813,6400000.0
2007-04-26 00:09:00,0.6813,0.6814,0.6812,0.6813,324599998.0
2007-04-26 00:10:00,0.68135,0.68135,0.6812,0.6812,131600000.0
2007-04-26 00:11:00,0.6812,0.6814,0.6812,0.6814,50299999.0
2007-04-26 00:12:00,0.6814,0.6814,0.6812,0.6812,68600000.0
2007-04-26 00:13:00,0.6812,0.6812,0.68115,0.68115,172400004.0
2007-04-26 00:14:00,0.68135,0.68135,0.6812,0.6812,62200000.0
2007-04-26 00:15:00,0.68115,0.68129,0.68115,0.68125,135000000.0
2007-04-26 00:16:00,0.68128,0.68134,0.6812,0.6812,236700000.0
2007-04-26 00:17:00,0.6812,0.6812,0.6812,0.6812,12000000.0
2007-04-26 00:18:00,0.6812,0.68135,0.6812,0.68135,25300000.0
2007-04-26 00:19:00,0.68135,0.68135,0.68135,0.68135,8000000.0
2007-04-26 00:20:00,0.68135,0.68135,0.6812,0.68135,96799999.0
2007-04-26 00:21:00,0.6813,0.68135,0.6813,0.68135,32300000.0
2007-04-26 00:22:00,0.6813,0.6814,0.6813,0.6814,108000001.0
2007-04-26 00:23:00,0.6814,0.6814,0.6813,0.68135,33600000.0
2007-04-26 00:24:00,0.6813,0.6813,0.6813,0.6813,39200001.0
2007-04-26 00:25:00,0.6813,0.6813,0.6812,0.68125,192400000.0
2007-04-26 00:26:00,0.6813,0.6813,0.6812,0.68125,45599999.0
2007-04-26 00:27:00,0.68125,0.68125,0.6811,0.6811,396199996.0
2007-04-26 00:28:00,0.6811,0.68125,0.6811,0.6811,172399994.0
2007-04-26 00:29:00,0.6812,0.6812,0.6812,0.6812,36000000.0
2007-04-26 00:30:00,0.6812,0.6812,0.68105,0.6811,229200000.0
2007-04-26 00:31:00,0.6811,0.6811,0.68105,0.6811,87199997.0
2007-04-26 00:32:00,0.6811,0.68125,0.68105,0.6812,330099996.0
2007-04-26 00:33:00,0.68109,0.68117,0.68101,0.68117,227000002.0
2007-04-26 00:34:00,0.68125,0.6813,0.68125,0.6813,7200000.0
2007-04-26 00:35:00,0.6813,0.6813,0.6811,0.6813,55999999.0
2007-04-26 00:36:00,0.68125,0.6813,0.6811,0.68115,246400002.0
2007-04-26 00:37:00,0.68125,0.6813,0.6812,0.6813,44000000.0
2007-04-26 00:38:00,0.6813,0.6813,0.6812,0.6812,157600000.0
2007-04-26 00:39:00,0.6813,0.6813,0.6813,0.6813,4800000.0
2007-04-26 00:40:00,0.6813,0.6813,0.68125,0.6813,16000000.0
2007-04-26 00:41:00,0.68125,0.68125,0.68125,0.68125,19200000.0
2007-04-26 00:42:00,0.6813,0.6813,0.6813,0.6813,39200000.0
2007-04-26 00:43:00,0.6813,0.6813,0.6813,0.6813,5600000.0
2007-04-26 00:44:00,0.6813,0.6813,0.6813,0.6813,12000000.0
2007-04-26 00:45:00,0.6813,0.6813,0.6813,0.6813,20800000.0
2007-04-26 00:46:00,0.6813,0.6813,0.6812,0.6813,85600000.0
2007-04-26 00:47:00,0.6813,0.6813,0.6812,0.6812,124000000.0
2007-04-26 00:48:00,0.6812,0.6813,0.6812,0.6812,357099999.0
2007-04-26 00:49:00,0.6812,0.6812,0.6812,0.6812,67999999.0
2007-04-26 00:50:00,0.68125,0.68125,0.6811,0.6811,283499993.0
2007-04-26 00:51:00,0.6811,0.6811,0.68105,0.6811,530399999.0
2007-04-26 00:52:00,0.6811,0.6811,0.6811,0.6811,52800000.0
2007-04-26 00:53:00,0.6811,0.6812,0.6811,0.6812,108000000.0
2007-04-26 00:54:00,0.6812,0.6812,0.6812,0.6812,16800000.0
2007-04-26 00:55:00,0.6812,0.6812,0.68115,0.68115,19200000.0
2007-04-26 00:56:00,0.68115,0.68115,0.68115,0.68115,8000000.0
2007-04-26 00:57:00,0.68087,0.68104,0.68087,0.681,244800000.0
2007-04-26 00:58:00,0.68115,0.68115,0.68115,0.68115,12000000.0
2007-04-26 00:59:00,0.68115,0.68115,0.68115,0.68115,12000000.0
2007-04-26 01:00:00,0.68115,0.6812,0.68105,0.6811,181699999.0
2007-04-26 01:01:00,0.6811,0.68115,0.68105,0.6811,291999997.0
2007-04-26 01:02:00,0.68115,0.68115,0.68115,0.68115,28000000.0
2007-04-26 01:03:00,0.68115,0.6812,0.68115,0.68115,25600000.0
2007-04-26 01:04:00,0.6812,0.6812,0.6811,0.6812,38400000.0
2007-04-26 01:05:00,0.6812,0.6812,0.6811,0.6811,298900000.0
2007-04-26 01:06:00,0.6811,0.68125,0.6811,0.68125,214699998.0
2007-04-26 01:07:00,0.68125,0.6813,0.6812,0.68125,97599997.0
2007-04-26 01:08:00,0.68125,0.6813,0.68115,0.68125,126400001.0
2007-04-26 01:09:00,0.68125,0.68125,0.68115,0.68115,122199998.0
2007-04-26 01:10:00,0.681,0.6812,0.681,0.6812,126800002.0
2007-04-26 01:11:00,0.6812,0.6812,0.6812,0.6812,37600000.0
2007-04-26 01:12:00,0.68129,0.68129,0.68113,0.68114,85600000.0
2007-04-26 01:13:00,0.6812,0.6812,0.68115,0.6812,199800000.0
2007-04-26 01:14:00,0.6812,0.6813,0.6812,0.68125,150000000.0
2007-04-26 01:15:00,0.6813,0.6813,0.6813,0.6813,28800000.0
2007-04-26 01:16:00,0.6813,0.6813,0.6813,0.6813,14400000.0
2007-04-26 01:17:00,0.6813,0.6813,0.6812,0.6813,55500000.0
2007-04-26 01:18:00,0.68125,0.6813,0.68125,0.6813,9600000.0
2007-04-26 01:19:00,0.68125,0.68128,0.681,0.68113,69600000.0
2007-04-26 01:20:00,0.6812,0.6813,0.6812,0.6813,147999994.0
2007-04-26 01:21:00,0.6813,0.6813,0.68125,0.6813,87000000.0
2007-04-26 01:22:00,0.6813,0.6813,0.6813,0.6813,47200000.0
2007-04-26 01:23:00,0.6813,0.6813,0.6813,0.6813,25600000.0
2007-04-26 01:24:00,0.6813,0.6813,0.6811,0.6812,295900006.0
2007-04-26 01:25:00,0.6812,0.6812,0.6812,0.6812,339999991.0
2007-04-26 01:26:00,0.68115,0.6812,0.68115,0.6812,304399996.0
2007-04-26 01:27:00,0.6812,0.6812,0.6812,0.6812,287199992.0
2007-04-26 01:28:00,0.6812,0.6813,0.6812,0.68125,387199990.0
2007-04-26 01:29:00,0.6813,0.6813,0.6812,0.6812,420000001.0
2007-04-26 01:30:00,0.6812,0.6812,0.6812,0.6812,488799997.0
2007-04-26 01:31:00,0.6812,0.6812,0.68115,0.68115,98399999.0
2007-04-26 01:32:00,0.6812,0.6813,0.6812,0.6813,11900000.0
2007-04-26 01:33:00,0.6813,0.6813,0.68125,0.68125,15300000.0
2007-04-26 01:34:00,0.68125,0.6813,0.68125,0.6813,18300000.0
2007-04-26 01:35:00,0.6813,0.6813,0.6812,0.68125,101600000.0
2007-04-26 01:36:00,0.68125,0.6813,0.6812,0.6812,39200000.0
2007-04-26 01:37:00,0.6812,0.6812,0.68115,0.68115,245800000.0
2007-04-26 01:38:00,0.6812,0.6812,0.6812,0.6812,48200000.0
2007-04-26 01:39:00,0.6812,0.6812,0.68115,0.6812,102800001.0
2007-04-26 01:40:00,0.6812,0.6812,0.6812,0.6812,25600000.0
2007-04-26 01:41:00,0.6812,0.6812,0.68105,0.6811,299399999.0
2007-04-26 01:42:00,0.6811,0.6812,0.68105,0.6812,355699998.0
2007-04-26 01:43:00,0.6812,0.6812,0.6812,0.6812,12000000.0
2007-04-26 01:44:00,0.6812,0.6812,0.6811,0.6812,206300000.0
2007-04-26 01:45:00,0.6812,0.6812,0.6812,0.6812,18400000.0
2007-04-26 01:46:00,0.6812,0.6812,0.6812,0.6812,61599999.0
2007-04-26 01:47:00,0.68117,0.68124,0.68113,0.68121,3900000.0
2007-04-26 01:48:00,0.6812,0.6812,0.68115,0.68115,255999999.0
2007-04-26 01:49:00,0.68115,0.6812,0.68115,0.6812,266500003.0
2007-04-26 01:50:00,0.6812,0.6812,0.6812,0.6812,359199999.0
2007-04-26 01:51:00,0.6812,0.6812,0.68115,0.68115,202300000.0
2007-04-26 01:52:00,0.68115,0.6813,0.68115,0.6813,206900003.0
2007-04-26 01:53:00,0.6813,0.6813,0.6813,0.6813,41600000.0
2007-04-26 01:54:00,0.6813,0.6813,0.6812,0.6813,358399999.0
2007-04-26 01:55:00,0.6813,0.6813,0.6813,0.6813,20800000.0
2007-04-26 01:56:00,0.6813,0.6813,0.68125,0.6813,45700000.0
2007-04-26 01:57:00,0.68125,0.6813,0.68115,0.6813,96700001.0
2007-04-26 01:58:00,0.6813,0.6813,0.6813,0.6813,14400000.0
2007-04-26 01:59:00,0.6813,0.6813,0.6813,0.6813,9600000.0
2007-04-26 02:00:00,0.6812,0.6812,0.6812,0.6812,26400000.0
2007-04-26 02:01:00,0.6812,0.6812,0.68115,0.68115,353600002.0
2007-04-26 02:02:00,0.6812,0.6812,0.6812,0.6812,150700001.0
2007-04-26 02:03:00,0.6812,0.6812,0.68115,0.6812,324600001.0
2007-04-26 02:04:00,0.68115,0.6812,0.68115,0.6812,72800001.0
2007-04-26 02:05:00,0.6812,0.6812,0.6812,0.6812,112000000.0
2007-04-26 02:06:00,0.6812,0.6812,0.6812,0.6812,303200000.0
2007-04-26 02:07:00,0.6812,0.6812,0.6812,0.6812,214400000.0
2007-04-26 02:08:00,0.6812,0.68125,0.6812,0.68125,193599998.0
2007-04-26 02:09:00,0.68125,0.68125,0.6812,0.6812,123200000.0
2007-04-26 02:10:00,0.6812,0.6812,0.68115,0.6812,303000001.0
2007-04-26 02:11:00,0.6813,0.6813,0.68125,0.6813,392799999.0
2007-04-26 02:12:00,0.6813,0.68135,0.68125,0.6813,553699998.0
2007-04-26 02:13:00,0.6813,0.6813,0.6813,0.6813,437500003.0
2007-04-26 02:14:00,0.68125,0.6813,0.68125,0.6813,265699998.0
2007-04-26 02:15:00,0.68135,0.68135,0.6813,0.6813,88300000.0
2007-04-26 02:16:00,0.6813,0.6813,0.6813,0.6813,9600000.0
2007-04-26 02:17:00,0.6813,0.6813,0.6812,0.68125,127800001.0
2007-04-26 02:18:00,0.6813,0.6813,0.68125,0.6813,39000000.0
2007-04-26 02:19:00,0.6813,0.6813,0.6813,0.6813,109600000.0
2007-04-26 02:20:00,0.6813,0.6813,0.6813,0.6813,280599999.0
2007-04-26 02:21:00,0.6813,0.6814,0.68125,0.6814,325700003.0
2007-04-26 02:22:00,0.6814,0.6814,0.6814,0.6814,97600000.0
2007-04-26 02:23:00,0.6814,0.6814,0.6814,0.6814,120300000.0
2007-04-26 02:24:00,0.6814,0.6814,0.68135,0.6814,64000000.0
2007-04-26 02:25:00,0.6814,0.6815,0.68135,0.68135,223200002.0
2007-04-26 02:26:00,0.68135,0.68145,0.68135,0.6814,701899994.0
2007-04-26 02:27:00,0.6814,0.6814,0.6813,0.6813,233200001.0
2007-04-26 02:28:00,0.68125,0.68145,0.68125,0.68145,74299999.0
2007-04-26 02:29:00,0.68145,0.68145,0.68135,0.68135,67400000.0
2007-04-26 02:30:00,0.6814,0.6814,0.68125,0.68125,111399999.0
2007-04-26 02:31:00,0.68125,0.6814,0.68125,0.6813,568899997.0
2007-04-26 02:32:00,0.6813,0.6814,0.68125,0.6814,397800002.0
2007-04-26 02:33:00,0.6814,0.6814,0.6814,0.6814,9600000.0
2007-04-26 02:34:00,0.68135,0.6814,0.68125,0.6813,217099999.0
2007-04-26 02:35:00,0.6813,0.6814,0.68125,0.6814,282700003.0
2007-04-26 02:36:00,0.6814,0.6814,0.6813,0.6814,1564200013.0
2007-04-26 02:37:00,0.6814,0.6814,0.68125,0.6813,394200002.0
2007-04-26 02:38:00,0.6814,0.6814,0.6813,0.6814,55900001.0
2007-04-26 02:39:00,0.6814,0.6814,0.6812,0.6813,210600004.0
2007-04-26 02:40:00,0.6813,0.6813,0.6813,0.6813,969799995.0
2007-04-26 02:41:00,0.6813,0.6813,0.68125,0.68125,292600001.0
2007-04-26 02:42:00,0.6813,0.6813,0.6813,0.6813,973599993.0
2007-04-26 02:43:00,0.6813,0.6813,0.6812,0.6813,437200003.0
2007-04-26 02:44:00,0.6813,0.6813,0.68125,0.68125,115200002.0
2007-04-26 02:45:00,0.6813,0.6813,0.6813,0.6813,76000000.0
2007-04-26 02:46:00,0.6813,0.6813,0.68125,0.6813,104899999.0
2007-04-26 02:47:00,0.6813,0.6813,0.6813,0.6813,114400000.0
2007-04-26 02:48:00,0.6813,0.6814,0.6813,0.6814,440199996.0
2007-04-26 02:49:00,0.68135,0.6814,0.68125,0.68135,569500004.0
2007-04-26 02:50:00,0.68145,0.68145,0.6814,0.68145,71999998.0
2007-04-26 02:51:00,0.68145,0.68145,0.68135,0.6814,56400001.0
2007-04-26 02:52:00,0.6814,0.68145,0.68135,0.68135,189299999.0
2007-04-26 02:53:00,0.6814,0.6814,0.6814,0.6814,43200000.0
2007-04-26 02:54:00,0.6814,0.6814,0.68125,0.6813,456599996.0
2007-04-26 02:55:00,0.6813,0.6813,0.68125,0.6813,453300000.0
2007-04-26 02:56:00,0.6813,0.6813,0.6813,0.6813,55200000.0
2007-04-26 02:57:00,0.6813,0.6813,0.6813,0.6813,243900001.0
2007-04-26 02:58:00,0.6813,0.6813,0.6813,0.6813,294000002.0
2007-04-26 02:59:00,0.6813,0.68135,0.68125,0.6813,299099999.0
2007-04-26 03:00:00,0.6814,0.6814,0.68125,0.6813,203899999.0
2007-04-26 03:01:00,0.68125,0.6813,0.68125,0.68125,475199995.0
2007-04-26 03:02:00,0.68125,0.6813,0.68125,0.6813,112900000.0
2007-04-26 03:03:00,0.6813,0.6813,0.6813,0.6813,76800000.0
2007-04-26 03:04:00,0.6813,0.6813,0.6812,0.6812,65600000.0
2007-04-26 03:05:00,0.6812,0.6813,0.6812,0.6812,255900000.0
2007-04-26 03:06:00,0.6812,0.6813,0.6812,0.68125,208500006.0
2007-04-26 03:07:00,0.6812,0.6813,0.68115,0.6812,446099993.0
2007-04-26 03:08:00,0.6812,0.6812,0.68115,0.6812,911199997.0
2007-04-26 03:09:00,0.6812,0.68135,0.68115,0.6812,637600002.0
2007-04-26 03:10:00,0.6812,0.6812,0.6812,0.6812,492299995.0
2007-04-26 03:11:00,0.6812,0.6812,0.68115,0.6812,68000000.0
2007-04-26 03:12:00,0.68115,0.6812,0.6811,0.68115,86899998.0
2007-04-26 03:13:00,0.6812,0.6812,0.68115,0.68115,13600000.0
2007-04-26 03:14:00,0.6812,0.6812,0.6811,0.6812,223500000.0
2007-04-26 03:15:00,0.6812,0.6812,0.6812,0.6812,222900000.0
2007-04-26 03:16:00,0.6812,0.6812,0.6812,0.6812,295100000.0
2007-04-26 03:17:00,0.6812,0.6812,0.68115,0.68115,158399999.0
2007-04-26 03:18:00,0.68115,0.6812,0.68115,0.6812,242699999.0
2007-04-26 03:19:00,0.6812,0.68125,0.6812,0.68125,17600000.0
2007-04-26 03:20:00,0.68125,0.68125,0.68115,0.68115,92599999.0
2007-04-26 03:21:00,0.68115,0.6812,0.68115,0.6812,132599998.0
2007-04-26 03:22:00,0.6812,0.6812,0.68115,0.6812,93800000.0
2007-04-26 03:23:00,0.6812,0.6812,0.6812,0.6812,208000000.0
2007-04-26 03:24:00,0.6812,0.6812,0.6812,0.6812,36000000.0
2007-04-26 03:25:00,0.6812,0.6812,0.68115,0.6812,131399999.0
2007-04-26 03:26:00,0.6812,0.6812,0.6812,0.6812,26400000.0
2007-04-26 03:27:00,0.6812,0.6812,0.6812,0.6812,170800000.0
2007-04-26 03:28:00,0.6812,0.6812,0.6812,0.6812,1249199996.0
2007-04-26 03:29:00,0.6812,0.6812,0.68115,0.6812,537499993.0
2007-04-26 03:30:00,0.6812,0.6812,0.6812,0.6812,171200002.0
2007-04-26 03:31:00,0.6812,0.6812,0.6812,0.6812,81600003.0
2007-04-26 03:32:00,0.6812,0.6812,0.6812,0.6812,28000000.0
2007-04-26 03:33:00,0.6812,0.6812,0.6812,0.6812,20000000.0
2007-04-26 03:34:00,0.6812,0.6812,0.68105,0.6811,169200000.0
2007-04-26 03:35:00,0.68105,0.6812,0.68105,0.6812,156400003.0
2007-04-26 03:36:00,0.68115,0.6812,0.68115,0.6812,4000000.0
2007-04-26 03:37:00,0.6812,0.6812,0.6812,0.6812,58400000.0
2007-04-26 03:38:00,0.6812,0.6812,0.6812,0.6812,170999999.0
2007-04-26 03:39:00,0.6812,0.6812,0.6812,0.6812,275399997.0
2007-04-26 03:40:00,0.6812,0.6812,0.6812,0.6812,16000000.0
2007-04-26 03:41:00,0.6812,0.6812,0.6812,0.6812,60000000.0
2007-04-26 03:42:00,0.6812,0.6812,0.68115,0.68115,42400000.0
2007-04-26 03:43:00,0.6812,0.6812,0.68115,0.68115,88000000.0
2007-04-26 03:44:00,0.68115,0.6812,0.68115,0.68115,153299995.0
2007-04-26 03:45:00,0.68106,0.68106,0.68104,0.68104,49599998.0
2007-04-26 03:46:00,0.6813,0.6813,0.6813,0.6813,8400000.0
2007-04-26 03:47:00,0.68113,0.68124,0.68102,0.68102,205100005.0
2007-04-26 03:48:00,0.68119,0.68122,0.681,0.681,211900002.0
2007-04-26 03:49:00,0.6813,0.6813,0.6813,0.6813,3200000.0
2007-04-26 03:50:00,0.6812,0.6812,0.68115,0.68115,85599998.0
2007-04-26 03:51:00,0.6812,0.6812,0.6812,0.6812,62399997.0
2007-04-26 03:52:00,0.68125,0.6813,0.6812,0.6813,192200005.0
2007-04-26 03:53:00,0.6813,0.6813,0.6813,0.6813,45600000.0
2007-04-26 03:54:00,0.6813,0.6813,0.68125,0.6813,171100001.0
2007-04-26 03:55:00,0.6813,0.6813,0.68125,0.6813,336300000.0
2007-04-26 03:56:00,0.6813,0.6813,0.6813,0.6813,45600000.0
2007-04-26 03:57:00,0.6813,0.6813,0.6813,0.6813,116800000.0
2007-04-26 03:58:00,0.6813,0.6813,0.6813,0.6813,11200000.0
2007-04-26 03:59:00,0.6813,0.6813,0.6813,0.6813,18400000.0
2007-04-26 04:00:00,0.6813,0.6813,0.6813,0.6813,45600000.0
2007-04-26 04:01:00,0.6813,0.6813,0.6813,0.6813,16000000.0
2007-04-26 04:02:00,0.6813,0.6813,0.6813,0.6813,40800000.0
2007-04-26 04:03:00,0.6813,0.6813,0.68125,0.6813,46300000.0
2007-04-26 04:04:00,0.6813,0.6813,0.68125,0.68125,17600000.0
2007-04-26 04:05:00,0.6813,0.6813,0.6813,0.6813,26400000.0
2007-04-26 04:06:00,0.6813,0.6813,0.68125,0.6813,38200000.0
2007-04-26 04:07:00,0.6813,0.6813,0.68125,0.6813,41600000.0
2007-04-26 04:08:00,0.6813,0.6813,0.6813,0.6813,16800000.0
2007-04-26 04:09:00,0.6813,0.6813,0.68115,0.68115,84600000.0
2007-04-26 04:10:00,0.68115,0.6812,0.68115,0.68115,20800000.0
2007-04-26 04:11:00,0.6812,0.6812,0.6811,0.6811,110299999.0
2007-04-26 04:12:00,0.6811,0.6812,0.68105,0.6811,980699997.0
2007-04-26 04:13:00,0.6811,0.6811,0.68105,0.68105,441400001.0
2007-04-26 04:14:00,0.6811,0.6811,0.6811,0.6811,125600000.0
2007-04-26 04:15:00,0.6811,0.6812,0.6811,0.6812,428199999.0
2007-04-26 04:16:00,0.6812,0.6812,0.68115,0.68115,215200001.0
2007-04-26 04:17:00,0.6812,0.6812,0.6812,0.6812,256800000.0
2007-04-26 04:18:00,0.6812,0.6813,0.68115,0.68115,325900005.0
2007-04-26 04:19:00,0.68115,0.6812,0.68115,0.6812,258700000.0
2007-04-26 04:20:00,0.6812,0.6812,0.6812,0.6812,97800000.0
2007-04-26 04:21:00,0.6812,0.6812,0.68115,0.6812,148500002.0
2007-04-26 04:22:00,0.6812,0.6813,0.6812,0.6813,214900005.0
2007-04-26 04:23:00,0.6812,0.6813,0.6812,0.6813,114099996.0
2007-04-26 04:24:00,0.68125,0.6813,0.68125,0.6813,45600000.0
2007-04-26 04:25:00,0.6813,0.6813,0.6812,0.6812,113600000.0
2007-04-26 04:26:00,0.6812,0.6812,0.6812,0.6812,104000000.0
2007-04-26 04:27:00,0.6812,0.6812,0.68115,0.6812,24600000.0
2007-04-26 04:28:00,0.68115,0.68115,0.68115,0.68115,4000000.0
2007-04-26 04:29:00,0.6812,0.6812,0.6812,0.6812,44000000.0
2007-04-26 04:30:00,0.6812,0.6812,0.68115,0.6812,242000001.0
2007-04-26 04:31:00,0.6812,0.6812,0.6812,0.6812,806699998.0
2007-04-26 04:32:00,0.6812,0.6812,0.6812,0.6812,359699997.0
2007-04-26 04:33:00,0.6812,0.6812,0.6812,0.6812,215199999.0
2007-04-26 04:34:00,0.6812,0.6813,0.6812,0.6812,404999996.0
2007-04-26 04:35:00,0.6812,0.6812,0.6812,0.6812,209099995.0
2007-04-26 04:36:00,0.6812,0.6812,0.68115,0.68115,228899996.0
2007-04-26 04:37:00,0.68115,0.6812,0.68115,0.68115,194899997.0
2007-04-26 04:38:00,0.68115,0.68125,0.68115,0.6812,118100000.0
2007-04-26 04:39:00,0.6812,0.6812,0.6812,0.6812,80000000.0
2007-04-26 04:40:00,0.6812,0.6812,0.6811,0.6811,96899998.0
2007-04-26 04:41:00,0.6811,0.6812,0.6811,0.6811,162399998.0
2007-04-26 04:42:00,0.6811,0.6811,0.681,0.6811,479600007.0
2007-04-26 04:43:00,0.681,0.6811,0.681,0.681,738800002.0
2007-04-26 04:44:00,0.681,0.681,0.681,0.681,578700013.0
2007-04-26 04:45:00,0.681,0.681,0.68095,0.681,441699998.0
2007-04-26 04:46:00,0.681,0.681,0.68095,0.68095,448300003.0
2007-04-26 04:47:00,0.68095,0.681,0.6809,0.6809,338400003.0
2007-04-26 04:48:00,0.6809,0.681,0.6809,0.681,305299996.0
2007-04-26 04:49:00,0.681,0.681,0.6809,0.6809,671299996.0
2007-04-26 04:50:00,0.6809,0.68095,0.6809,0.6809,354199995.0
2007-04-26 04:51:00,0.681,0.681,0.681,0.681,5900000.0
2007-04-26 04:52:00,0.681,0.681,0.68095,0.68095,36800000.0
2007-04-26 04:53:00,0.68095,0.681,0.6809,0.681,333900000.0
2007-04-26 04:54:00,0.681,0.681,0.6809,0.68095,219799998.0
2007-04-26 04:55:00,0.681,0.681,0.681,0.681,131199997.0
2007-04-26 04:56:00,0.68084,0.68084,0.6808,0.68082,124800000.0
2007-04-26 04:57:00,0.681,0.681,0.681,0.681,8800000.0
2007-04-26 04:58:00,0.68095,0.6811,0.68095,0.68105,198899998.0
2007-04-26 04:59:00,0.68095,0.6811,0.68095,0.68105,328099996.0
2007-04-26 05:00:00,0.68105,0.6811,0.681,0.6811,128999998.0
2007-04-26 05:01:00,0.6811,0.68115,0.681,0.681,362000000.0
2007-04-26 05:02:00,0.6811,0.6811,0.68105,0.6811,138400000.0
2007-04-26 05:03:00,0.6811,0.6811,0.6811,0.6811,106400000.0
2007-04-26 05:04:00,0.6811,0.6811,0.68105,0.6811,76500000.0
2007-04-26 05:05:00,0.6811,0.6811,0.68105,0.6811,70900000.0
2007-04-26 05:06:00,0.6811,0.6811,0.6811,0.6811,103200000.0
2007-04-26 05:07:00,0.6811,0.6811,0.6811,0.6811,48000000.0
2007-04-26 05:08:00,0.6811,0.6811,0.6811,0.6811,220100004.0
2007-04-26 05:09:00,0.68105,0.6811,0.68105,0.6811,69599999.0
2007-04-26 05:10:00,0.6811,0.6811,0.6811,0.6811,37600001.0
2007-04-26 05:11:00,0.6811,0.6811,0.6811,0.6811,54400000.0
2007-04-26 05:12:00,0.6811,0.68115,0.68105,0.6811,363300002.0
2007-04-26 05:13:00,0.6811,0.6811,0.6811,0.6811,194399999.0
2007-04-26 05:14:00,0.6811,0.68115,0.68105,0.68115,194300001.0
2007-04-26 05:15:00,0.681,0.6811,0.68098,0.681,286399998.0
2007-04-26 05:16:00,0.6811,0.68115,0.6811,0.68115,49600000.0
2007-04-26 05:17:00,0.6809,0.68108,0.6809,0.68104,23200000.0
2007-04-26 05:18:00,0.68115,0.68115,0.6811,0.68115,47100000.0
2007-04-26 05:19:00,0.68115,0.68115,0.68115,0.68115,16000000.0
2007-04-26 05:20:00,0.68093,0.68116,0.68093,0.68103,115900001.0
2007-04-26 05:21:00,0.6811,0.6811,0.6811,0.6811,48800000.0
2007-04-26 05:22:00,0.68115,0.68115,0.68115,0.68115,16000000.0
2007-04-26 05:23:00,0.68102,0.68103,0.6809,0.68099,183199999.0
2007-04-26 05:24:00,0.6811,0.6811,0.6811,0.6811,33500000.0
2007-04-26 05:25:00,0.68115,0.68115,0.68105,0.68105,151099997.0
2007-04-26 05:26:00,0.68115,0.68115,0.68115,0.68115,4000000.0
2007-04-26 05:27:00,0.68115,0.68115,0.6811,0.68115,45500000.0
2007-04-26 05:28:00,0.6811,0.6811,0.68102,0.68104,43200000.0
2007-04-26 05:29:00,0.68115,0.6812,0.68115,0.6812,20800000.0
2007-04-26 05:30:00,0.68115,0.6812,0.6811,0.68115,47900000.0
2007-04-26 05:31:00,0.6811,0.6811,0.6811,0.6811,100500000.0
2007-04-26 05:32:00,0.68105,0.68105,0.68105,0.68105,45500000.0
2007-04-26 05:33:00,0.6811,0.6811,0.6811,0.6811,69200000.0
2007-04-26 05:34:00,0.68099,0.68111,0.68085,0.68101,561199997.0
2007-04-26 05:35:00,0.68089,0.68107,0.68086,0.68107,274299999.0
2007-04-26 05:36:00,0.6811,0.6811,0.68105,0.68105,576300010.0
2007-04-26 05:37:00,0.6811,0.68115,0.6811,0.68115,130300001.0
2007-04-26 05:38:00,0.68115,0.6812,0.6811,0.6811,143000001.0
2007-04-26 05:39:00,0.68115,0.68115,0.68115,0.68115,16000000.0
2007-04-26 05:40:00,0.68115,0.68115,0.68115,0.68115,20000000.0
2007-04-26 05:41:00,0.68115,0.68115,0.6811,0.6811,121400000.0
2007-04-26 05:42:00,0.6811,0.68115,0.6811,0.68115,70200000.0
2007-04-26 05:43:00,0.68115,0.68115,0.6811,0.68115,47200001.0
2007-04-26 05:44:00,0.68115,0.68115,0.6811,0.68115,142000000.0
2007-04-26 05:45:00,0.68115,0.6812,0.68115,0.6812,28800000.0
2007-04-26 05:46:00,0.68108,0.68115,0.68108,0.68112,54800000.0
2007-04-26 05:47:00,0.68115,0.68115,0.68115,0.68115,8000000.0
2007-04-26 05:48:00,0.6811,0.6811,0.6811,0.6811,51200000.0
2007-04-26 05:49:00,0.6811,0.6811,0.68105,0.68105,213799997.0
2007-04-26 05:50:00,0.68105,0.6811,0.68105,0.68105,166400003.0
2007-04-26 05:51:00,0.6811,0.6811,0.6811,0.6811,40700001.0
2007-04-26 05:52:00,0.68105,0.68112,0.68104,0.68106,382200005.0
2007-04-26 05:53:00,0.68115,0.68115,0.68115,0.68115,5000000.0
2007-04-26 05:54:00,0.68115,0.68115,0.6811,0.6811,90400000.0
2007-04-26 05:55:00,0.6811,0.6811,0.6811,0.6811,43200000.0
2007-04-26 05:56:00,0.68115,0.68115,0.68115,0.68115,8000000.0
2007-04-26 05:57:00,0.68115,0.68115,0.68115,0.68115,4000000.0
2007-04-26 05:58:00,0.68115,0.68115,0.6811,0.6811,39200000.0
2007-04-26 05:59:00,0.6811,0.6812,0.6811,0.6812,88000000.0
2007-04-26 06:00:00,0.6811,0.6812,0.6811,0.6812,187899997.0
2007-04-26 06:01:00,0.6812,0.6812,0.6812,0.6812,88800000.0
2007-04-26 06:02:00,0.6812,0.6812,0.68115,0.6812,24500000.0
2007-04-26 06:03:00,0.6812,0.6812,0.68115,0.68115,33800000.0
2007-04-26 06:04:00,0.6812,0.6812,0.6812,0.6812,48800000.0
2007-04-26 06:05:00,0.68098,0.6811,0.68098,0.68109,95800001.0
2007-04-26 06:06:00,0.6812,0.6812,0.6811,0.6811,320500007.0
2007-04-26 06:07:00,0.6811,0.6811,0.68095,0.6811,281500000.0
2007-04-26 06:08:00,0.6811,0.6811,0.6811,0.6811,151199996.0
2007-04-26 06:09:00,0.68105,0.6811,0.6809,0.6811,307299998.0
2007-04-26 06:10:00,0.681,0.6811,0.681,0.6811,107799996.0
2007-04-26 06:11:00,0.6811,0.6811,0.6811,0.6811,22400000.0
2007-04-26 06:12:00,0.6811,0.6811,0.6811,0.6811,64000000.0
2007-04-26 06:13:00,0.6811,0.6811,0.68105,0.6811,423800001.0
2007-04-26 06:14:00,0.68105,0.6811,0.68105,0.6811,122199998.0
2007-04-26 06:15:00,0.6811,0.6811,0.68105,0.68105,151999999.0
2007-04-26 06:16:00,0.6811,0.6811,0.68105,0.68105,44000001.0
2007-04-26 06:17:00,0.6811,0.6811,0.6811,0.6811,14400000.0
2007-04-26 06:18:00,0.6811,0.6811,0.681,0.6811,475200000.0
2007-04-26 06:19:00,0.681,0.6811,0.681,0.68105,188800001.0
2007-04-26 06:20:00,0.681,0.68105,0.68095,0.68095,168700000.0
2007-04-26 06:21:00,0.68095,0.681,0.6809,0.6809,119900000.0
2007-04-26 06:22:00,0.6809,0.681,0.68085,0.681,806799998.0
2007-04-26 06:23:00,0.681,0.681,0.681,0.681,176500001.0
2007-04-26 06:24:00,0.681,0.681,0.681,0.681,693399998.0
2007-04-26 06:25:00,0.681,0.6811,0.681,0.6811,377399987.0
2007-04-26 06:26:00,0.6811,0.6811,0.68095,0.68095,810000001.0
2007-04-26 06:27:00,0.681,0.681,0.68095,0.681,414200003.0
2007-04-26 06:28:00,0.68093,0.68103,0.68092,0.681,155899998.0
2007-04-26 06:29:00,0.681,0.681,0.681,0.681,21600000.0
2007-04-26 06:30:00,0.681,0.6811,0.6809,0.68105,472699991.0
2007-04-26 06:31:00,0.6811,0.6811,0.6811,0.6811,143999995.0
2007-04-26 06:32:00,0.6811,0.6811,0.68105,0.6811,816499995.0
2007-04-26 06:33:00,0.6811,0.6811,0.68105,0.68105,671100004.0
2007-04-26 06:34:00,0.6811,0.6811,0.6811,0.6811,223500010.0
2007-04-26 06:35:00,0.6811,0.6811,0.681,0.6811,669000008.0
2007-04-26 06:36:00,0.6811,0.6811,0.6809,0.681,173099998.0
2007-04-26 06:37:00,0.68105,0.6811,0.68105,0.6811,62400000.0
2007-04-26 06:38:00,0.68105,0.68105,0.68105,0.68105,7200000.0
2007-04-26 06:39:00,0.6811,0.68115,0.68105,0.6811,530299999.0
2007-04-26 06:40:00,0.68115,0.6812,0.68115,0.68115,141600000.0
2007-04-26 06:41:00,0.68115,0.68115,0.68105,0.6811,156800000.0
2007-04-26 06:42:00,0.68106,0.68107,0.68098,0.68105,179399994.0
2007-04-26 06:43:00,0.6811,0.68115,0.6811,0.68115,177600000.0
2007-04-26 06:44:00,0.6811,0.6811,0.6811,0.6811,412699996.0
2007-04-26 06:45:00,0.6811,0.6812,0.6811,0.68115,300099994.0
2007-04-26 06:46:00,0.68115,0.68115,0.68115,0.68115,4800000.0
2007-04-26 06:47:00,0.68115,0.68115,0.68115,0.68115,3200000.0
2007-04-26 06:48:00,0.68115,0.68115,0.6811,0.6811,138400000.0
2007-04-26 06:49:00,0.6811,0.6811,0.6811,0.6811,101600000.0
2007-04-26 06:50:00,0.6811,0.6811,0.681,0.681,153600002.0
2007-04-26 06:51:00,0.681,0.68105,0.681,0.681,245299996.0
2007-04-26 06:52:00,0.681,0.681,0.681,0.681,236700000.0
2007-04-26 06:53:00,0.681,0.681,0.68095,0.681,1272499998.0
2007-04-26 06:54:00,0.6809,0.681,0.6809,0.681,106799996.0
2007-04-26 06:55:00,0.68097,0.68102,0.68095,0.68097,319400000.0
2007-04-26 06:56:00,0.681,0.681,0.681,0.681,21600000.0
2007-04-26 06:57:00,0.681,0.6811,0.681,0.68105,76800000.0
2007-04-26 06:58:00,0.6811,0.6811,0.68105,0.68105,88400000.0
2007-04-26 06:59:00,0.68105,0.68105,0.68105,0.68105,16000000.0
2007-04-26 07:00:00,0.68105,0.68105,0.68105,0.68105,12000000.0
2007-04-26 07:01:00,0.68105,0.68105,0.681,0.681,25600000.0
2007-04-26 07:02:00,0.68095,0.681,0.6809,0.681,50200000.0
2007-04-26 07:03:00,0.681,0.681,0.681,0.681,27200000.0
2007-04-26 07:04:00,0.681,0.68105,0.681,0.68105,87199999.0
2007-04-26 07:05:00,0.68105,0.68105,0.68105,0.68105,2400000.0
2007-04-26 07:06:00,0.68105,0.68105,0.68105,0.68105,19200000.0
2007-04-26 07:07:00,0.68105,0.68105,0.68095,0.68105,424199996.0
2007-04-26 07:08:00,0.68105,0.68105,0.68105,0.68105,11200000.0
2007-04-26 07:09:00,0.6811,0.6811,0.68075,0.6809,846800011.0
2007-04-26 07:10:00,0.6809,0.681,0.68085,0.6809,399600002.0
2007-04-26 07:11:00,0.6809,0.6809,0.6807,0.6808,273799998.0
2007-04-26 07:12:00,0.6808,0.6808,0.6807,0.6808,148699998.0
2007-04-26 07:13:00,0.6808,0.6808,0.6808,0.6808,15200000.0
2007-04-26 07:14:00,0.6808,0.6808,0.6808,0.6808,7200000.0
2007-04-26 07:15:00,0.6807,0.6808,0.6807,0.6807,294699993.0
2007-04-26 07:16:00,0.6807,0.6807,0.68055,0.6807,672800007.0
2007-04-26 07:17:00,0.6807,0.6807,0.6807,0.6807,36800000.0
2007-04-26 07:18:00,0.6807,0.6807,0.68065,0.6807,185400000.0
2007-04-26 07:19:00,0.6807,0.6807,0.68065,0.68065,65600000.0
2007-04-26 07:20:00,0.68068,0.68068,0.68051,0.68064,40000000.0
2007-04-26 07:21:00,0.6807,0.6807,0.6806,0.6806,640999995.0
2007-04-26 07:22:00,0.6806,0.6806,0.68045,0.68045,488999992.0
2007-04-26 07:23:00,0.6805,0.6805,0.68045,0.6805,526800003.0
2007-04-26 07:24:00,0.6805,0.6806,0.6805,0.6806,229799999.0
2007-04-26 07:25:00,0.6806,0.6806,0.68055,0.68055,20300000.0
2007-04-26 07:26:00,0.6806,0.6806,0.6806,0.6806,307399999.0
2007-04-26 07:27:00,0.6806,0.6806,0.6806,0.6806,178400000.0
2007-04-26 07:28:00,0.6806,0.6806,0.6805,0.6805,437500003.0
2007-04-26 07:29:00,0.6805,0.6806,0.6805,0.68055,83100001.0
2007-04-26 07:30:00,0.68055,0.6806,0.6805,0.6806,233300004.0
2007-04-26 07:31:00,0.6805,0.6806,0.6805,0.68055,317599997.0
2007-04-26 07:32:00,0.6806,0.6806,0.6806,0.6806,18400000.0
2007-04-26 07:33:00,0.6806,0.6806,0.6806,0.6806,3200000.0
2007-04-26 07:34:00,0.68055,0.68055,0.68045,0.68045,299899998.0
2007-04-26 07:35:00,0.6805,0.68055,0.6805,0.68055,78400000.0
2007-04-26 07:36:00,0.68055,0.68055,0.68055,0.68055,8000000.0
2007-04-26 07:37:00,0.6805,0.6805,0.68045,0.6805,295999999.0
2007-04-26 07:38:00,0.68045,0.6805,0.68045,0.68045,482499999.0
2007-04-26 07:39:00,0.68055,0.68055,0.6805,0.6805,197300002.0
2007-04-26 07:40:00,0.6805,0.6806,0.6805,0.68055,158400003.0
2007-04-26 07:41:00,0.6806,0.6806,0.68055,0.68055,117599999.0
2007-04-26 07:42:00,0.68055,0.6806,0.68055,0.6806,321499998.0
2007-04-26 07:43:00,0.6806,0.6807,0.6806,0.68065,83800000.0
2007-04-26 07:44:00,0.68065,0.68075,0.68065,0.68075,175899999.0
2007-04-26 07:45:00,0.6808,0.6808,0.68075,0.6808,321200003.0
2007-04-26 07:46:00,0.6808,0.6809,0.68075,0.6809,228000000.0
2007-04-26 07:47:00,0.68085,0.6809,0.6807,0.68075,221900004.0
2007-04-26 07:48:00,0.68075,0.6808,0.68075,0.68075,57900000.0
2007-04-26 07:49:00,0.68075,0.6808,0.6807,0.6808,445900000.0
2007-04-26 07:50:00,0.68075,0.6808,0.6807,0.6808,158100006.0
2007-04-26 07:51:00,0.6808,0.6808,0.68065,0.6807,174299998.0
2007-04-26 07:52:00,0.6807,0.68075,0.68065,0.68065,137999998.0
2007-04-26 07:53:00,0.68075,0.6808,0.68065,0.68065,250700002.0
2007-04-26 07:54:00,0.68065,0.68075,0.68065,0.68075,184800000.0
2007-04-26 07:55:00,0.68075,0.6808,0.68065,0.68065,100700000.0
2007-04-26 07:56:00,0.6807,0.6807,0.68065,0.68065,274700000.0
2007-04-26 07:57:00,0.68065,0.6808,0.68055,0.6806,355899999.0
2007-04-26 07:58:00,0.6806,0.6806,0.68055,0.6806,578300000.0
2007-04-26 07:59:00,0.6806,0.6806,0.68045,0.6806,575299999.0
2007-04-26 08:00:00,0.68055,0.6807,0.68035,0.68055,920499996.0
2007-04-26 08:01:00,0.68055,0.68055,0.68045,0.6805,1064399990.0
2007-04-26 08:02:00,0.6805,0.6806,0.6805,0.6806,822399999.0
2007-04-26 08:03:00,0.6806,0.6806,0.6806,0.6806,464799998.0
2007-04-26 08:04:00,0.6806,0.6807,0.68055,0.6806,826999996.0
2007-04-26 08:05:00,0.6806,0.6806,0.6806,0.6806,585599993.0
2007-04-26 08:06:00,0.6806,0.6806,0.68045,0.6805,1144399993.0
2007-04-26 08:07:00,0.6805,0.6806,0.6805,0.68055,632800006.0
2007-04-26 08:08:00,0.68055,0.68065,0.68055,0.68065,531199996.0
2007-04-26 08:09:00,0.68065,0.6808,0.68055,0.6806,1248999995.0
2007-04-26 08:10:00,0.6807,0.6807,0.68055,0.6806,669299996.0
2007-04-26 08:11:00,0.6806,0.6806,0.68055,0.6806,204700000.0
2007-04-26 08:12:00,0.68055,0.6806,0.68055,0.6806,57800000.0
2007-04-26 08:13:00,0.6806,0.68075,0.6806,0.68075,268300001.0
2007-04-26 08:14:00,0.6808,0.6808,0.68075,0.68075,138200000.0
2007-04-26 08:15:00,0.68075,0.6808,0.68075,0.68075,218600000.0
2007-04-26 08:16:00,0.6808,0.6808,0.68075,0.6808,44400000.0
2007-04-26 08:17:00,0.6808,0.6808,0.68075,0.68075,76700000.0
2007-04-26 08:18:00,0.68075,0.6808,0.68075,0.68075,89700000.0
2007-04-26 08:19:00,0.6808,0.6808,0.6808,0.6808,9600000.0
2007-04-26 08:20:00,0.6808,0.6808,0.6806,0.6807,520799995.0
2007-04-26 08:21:00,0.6807,0.6807,0.6807,0.6807,288000003.0
2007-04-26 08:22:00,0.6807,0.6807,0.68055,0.68065,247799998.0
2007-04-26 08:23:00,0.6807,0.6807,0.6807,0.6807,172000000.0
2007-04-26 08:24:00,0.6807,0.68075,0.6807,0.6807,297600000.0
2007-04-26 08:25:00,0.6807,0.6807,0.68055,0.68055,441100000.0
2007-04-26 08:26:00,0.68055,0.6806,0.68055,0.6806,374199998.0
2007-04-26 08:27:00,0.6806,0.6806,0.6806,0.6806,291200002.0
2007-04-26 08:28:00,0.6806,0.6806,0.68055,0.68055,321499993.0
2007-04-26 08:29:00,0.68055,0.6806,0.6805,0.68055,336799999.0
2007-04-26 08:30:00,0.6806,0.6807,0.6805,0.68065,619499995.0
2007-04-26 08:31:00,0.68065,0.6807,0.6806,0.68065,390700002.0
2007-04-26 08:32:00,0.6806,0.68065,0.68055,0.6806,297199999.0
2007-04-26 08:33:00,0.6806,0.6806,0.68045,0.68045,618999992.0
2007-04-26 08:34:00,0.68045,0.6806,0.68045,0.68055,498699994.0
2007-04-26 08:35:00,0.6805,0.6806,0.6805,0.68055,354300000.0
2007-04-26 08:36:00,0.68055,0.6806,0.6805,0.6806,334399993.0
2007-04-26 08:37:00,0.6806,0.6806,0.6806,0.6806,105799999.0
2007-04-26 08:38:00,0.6806,0.6806,0.6806,0.6806,786800008.0
2007-04-26 08:39:00,0.6806,0.68065,0.68055,0.68065,1027200000.0
2007-04-26 08:40:00,0.6807,0.6807,0.68055,0.68055,425499997.0
2007-04-26 08:41:00,0.68055,0.68055,0.68045,0.68055,299500002.0
2007-04-26 08:42:00,0.68055,0.6806,0.6805,0.6805,1019799997.0
2007-04-26 08:43:00,0.6805,0.68065,0.6805,0.6806,228000001.0
2007-04-26 08:44:00,0.6806,0.6806,0.68055,0.68055,167100000.0
2007-04-26 08:45:00,0.68055,0.6806,0.68055,0.6806,256899998.0
2007-04-26 08:46:00,0.68055,0.6806,0.68055,0.6806,247200001.0
2007-04-26 08:47:00,0.6806,0.6806,0.6806,0.6806,172099997.0
2007-04-26 08:48:00,0.6806,0.6806,0.68055,0.6806,792199998.0
2007-04-26 08:49:00,0.6806,0.6806,0.68055,0.68055,378199992.0
2007-04-26 08:50:00,0.6806,0.6806,0.68055,0.68055,91300002.0
2007-04-26 08:51:00,0.6806,0.6806,0.68055,0.6806,58899998.0
2007-04-26 08:52:00,0.6806,0.6806,0.6805,0.68055,152600001.0
2007-04-26 08:53:00,0.6806,0.6806,0.68045,0.6805,270399996.0
2007-04-26 08:54:00,0.6804,0.6805,0.6804,0.6805,165799999.0
2007-04-26 08:55:00,0.68055,0.68055,0.68045,0.68045,316700000.0
2007-04-26 08:56:00,0.68045,0.6805,0.68045,0.68045,86999999.0
2007-04-26 08:57:00,0.68045,0.6805,0.68035,0.68045,527000000.0
2007-04-26 08:58:00,0.68045,0.6805,0.68035,0.6805,864999992.0
2007-04-26 08:59:00,0.6804,0.6805,0.68035,0.6804,426099999.0
2007-04-26 09:00:00,0.6804,0.6804,0.68035,0.6804,80800000.0
2007-04-26 09:01:00,0.68035,0.6804,0.68035,0.6804,363999998.0
2007-04-26 09:02:00,0.6804,0.6804,0.6803,0.6804,173899999.0
2007-04-26 09:03:00,0.6804,0.6804,0.6804,0.6804,59200000.0
2007-04-26 09:04:00,0.6804,0.68055,0.6804,0.68045,628099995.0
2007-04-26 09:05:00,0.68055,0.6806,0.6805,0.68055,541500011.0
2007-04-26 09:06:00,0.68055,0.6806,0.68045,0.68045,952500011.0
2007-04-26 09:07:00,0.6805,0.6805,0.68045,0.68045,369599996.0
2007-04-26 09:08:00,0.68045,0.6805,0.68045,0.68045,479200000.0
2007-04-26 09:09:00,0.6805,0.68055,0.68045,0.68045,649299998.0
2007-04-26 09:10:00,0.68045,0.6806,0.68045,0.68055,1438800000.0
2007-04-26 09:11:00,0.68055,0.6806,0.68035,0.6804,1112400000.0
2007-04-26 09:12:00,0.6804,0.6805,0.6804,0.6804,1945299989.0
2007-04-26 09:13:00,0.68045,0.6805,0.68025,0.6803,680699997.0
2007-04-26 09:14:00,0.68025,0.6804,0.68025,0.6804,680499999.0
2007-04-26 09:15:00,0.6804,0.6804,0.68025,0.6803,831199982.0
2007-04-26 09:16:00,0.68025,0.68035,0.68025,0.6803,1868099980.0
2007-04-26 09:17:00,0.68025,0.6804,0.68025,0.68035,653699996.0
2007-04-26 09:18:00,0.68035,0.6804,0.68035,0.68035,61600000.0
2007-04-26 09:19:00,0.68035,0.6804,0.68035,0.6804,39900000.0
2007-04-26 09:20:00,0.68035,0.68035,0.68035,0.68035,43200000.0
2007-04-26 09:21:00,0.68035,0.68035,0.6803,0.6803,170900003.0
2007-04-26 09:22:00,0.6803,0.68035,0.6803,0.68035,540999990.0
2007-04-26 09:23:00,0.6803,0.68035,0.68025,0.68025,1019100009.0
2007-04-26 09:24:00,0.68025,0.6804,0.68025,0.68035,1221399978.0
2007-04-26 09:25:00,0.68035,0.68035,0.68025,0.6803,627199992.0
2007-04-26 09:26:00,0.6803,0.6803,0.68025,0.6803,416000002.0
2007-04-26 09:27:00,0.6803,0.6804,0.6803,0.6804,434399995.0
2007-04-26 09:28:00,0.6804,0.6804,0.68035,0.6804,1509199999.0
2007-04-26 09:29:00,0.6804,0.6805,0.6804,0.68045,326700000.0
2007-04-26 09:30:00,0.68045,0.6805,0.6804,0.68045,425900000.0
2007-04-26 09:31:00,0.68045,0.68045,0.6804,0.6804,849899996.0
2007-04-26 09:32:00,0.6805,0.6805,0.6804,0.6805,187199998.0
2007-04-26 09:33:00,0.6805,0.6805,0.68045,0.68045,675799994.0
2007-04-26 09:34:00,0.6805,0.6805,0.68035,0.68035,390300000.0
2007-04-26 09:35:00,0.68035,0.6804,0.68035,0.6804,1179699993.0
2007-04-26 09:36:00,0.6804,0.68045,0.6804,0.68045,1101599994.0
2007-04-26 09:37:00,0.68045,0.6805,0.6804,0.6804,627000004.0
2007-04-26 09:38:00,0.6804,0.68045,0.68035,0.6804,1030700001.0
2007-04-26 09:39:00,0.6804,0.6804,0.6803,0.6804,1079399998.0
2007-04-26 09:40:00,0.6804,0.6804,0.6803,0.6804,1262300009.0
2007-04-26 09:41:00,0.6804,0.6804,0.6803,0.68035,569700001.0
2007-04-26 09:42:00,0.68035,0.6804,0.6803,0.6804,338700000.0
2007-04-26 09:43:00,0.6804,0.68045,0.6803,0.6804,930599997.0
2007-04-26 09:44:00,0.68035,0.6806,0.68035,0.68055,901599991.0
2007-04-26 09:45:00,0.68055,0.68055,0.6803,0.6804,903299999.0
2007-04-26 09:46:00,0.6804,0.6804,0.6803,0.6803,708699995.0
2007-04-26 09:47:00,0.6804,0.6806,0.6804,0.6806,1368199989.0
2007-04-26 09:48:00,0.68055,0.6806,0.6805,0.68055,1368199989.0
2007-04-26 09:49:00,0.6806,0.6806,0.6805,0.6806,748200012.0
2007-04-26 09:50:00,0.6806,0.6807,0.68045,0.68055,1819699990.0
2007-04-26 09:51:00,0.6806,0.68065,0.68055,0.6806,912599992.0
2007-04-26 09:52:00,0.6806,0.68065,0.68055,0.68055,1008299998.0
2007-04-26 09:53:00,0.6806,0.6807,0.68055,0.6807,466499997.0
2007-04-26 09:54:00,0.6807,0.6808,0.68065,0.6808,805699994.0
2007-04-26 09:55:00,0.6808,0.6808,0.68075,0.6808,941700003.0
2007-04-26 09:56:00,0.6808,0.6808,0.68075,0.6808,94400000.0
2007-04-26 09:57:00,0.6808,0.6808,0.6807,0.6807,635699995.0
2007-04-26 09:58:00,0.6807,0.6807,0.68065,0.6807,450000000.0
2007-04-26 09:59:00,0.6807,0.6807,0.6806,0.6807,689599991.0
2007-04-26 10:00:00,0.68065,0.6807,0.6806,0.6807,494000001.0
2007-04-26 10:01:00,0.6807,0.6807,0.68065,0.6807,351300002.0
2007-04-26 10:02:00,0.68065,0.6807,0.68065,0.6807,594499985.0
2007-04-26 10:03:00,0.6807,0.6808,0.68065,0.6808,509800003.0
2007-04-26 10:04:00,0.6808,0.6808,0.68075,0.6808,208800000.0
2007-04-26 10:05:00,0.6808,0.6808,0.6807,0.6807,440999996.0
2007-04-26 10:06:00,0.6807,0.6808,0.6807,0.6808,529399986.0
2007-04-26 10:07:00,0.6808,0.6808,0.6807,0.68075,561299992.0
2007-04-26 10:08:00,0.68075,0.6808,0.68075,0.6808,30400000.0
2007-04-26 10:09:00,0.6808,0.6808,0.68075,0.6808,512800002.0
2007-04-26 10:10:00,0.68075,0.6808,0.68065,0.68075,755499996.0
2007-04-26 10:11:00,0.68075,0.68075,0.6807,0.6807,1316000017.0
2007-04-26 10:12:00,0.6807,0.6808,0.6807,0.6808,753999997.0
2007-04-26 10:13:00,0.6808,0.6808,0.6808,0.6808,702499990.0
2007-04-26 10:14:00,0.6808,0.6808,0.68075,0.6808,399699997.0
2007-04-26 10:15:00,0.6808,0.6808,0.68075,0.6808,226699999.0
2007-04-26 10:16:00,0.68075,0.6808,0.68075,0.68075,1245699996.0
2007-04-26 10:17:00,0.6808,0.6808,0.6807,0.6807,572800009.0
2007-04-26 10:18:00,0.6807,0.68075,0.68065,0.68075,971600009.0
2007-04-26 10:19:00,0.6808,0.6808,0.68075,0.68075,252000000.0
2007-04-26 10:20:00,0.6808,0.6808,0.68065,0.6807,1087199980.0
2007-04-26 10:21:00,0.68065,0.68075,0.68065,0.68075,419499994.0
2007-04-26 10:22:00,0.68075,0.6808,0.6807,0.6808,866800005.0
2007-04-26 10:23:00,0.6808,0.6809,0.6808,0.6809,386999993.0
2007-04-26 10:24:00,0.6809,0.6809,0.68085,0.6809,179399998.0
2007-04-26 10:25:00,0.6809,0.681,0.68085,0.68095,788800003.0
2007-04-26 10:26:00,0.68095,0.6811,0.68095,0.68105,1139299994.0
2007-04-26 10:27:00,0.681,0.6811,0.68095,0.6811,763199995.0
2007-04-26 10:28:00,0.6811,0.6811,0.681,0.6811,281399996.0
2007-04-26 10:29:00,0.68105,0.6811,0.68105,0.6811,217200000.0
2007-04-26 10:30:00,0.6811,0.6812,0.6811,0.6812,1199399993.0
2007-04-26 10:31:00,0.6812,0.6812,0.68115,0.68115,463600003.0
2007-04-26 10:32:00,0.6811,0.68115,0.6811,0.68115,42399998.0
2007-04-26 10:33:00,0.68115,0.68115,0.68105,0.6811,597899997.0
2007-04-26 10:34:00,0.6811,0.6811,0.68105,0.6811,447600003.0
2007-04-26 10:35:00,0.681,0.6811,0.6809,0.68095,1239399991.0
2007-04-26 10:36:00,0.681,0.681,0.68085,0.6809,1079100008.0
2007-04-26 10:37:00,0.6809,0.6809,0.68075,0.68075,933800010.0
2007-04-26 10:38:00,0.68075,0.6808,0.68075,0.6808,422099996.0
2007-04-26 10:39:00,0.6808,0.6808,0.6807,0.6807,215299999.0
2007-04-26 10:40:00,0.6807,0.6808,0.6807,0.6808,1662999991.0
2007-04-26 10:41:00,0.6808,0.6808,0.68075,0.6808,741599995.0
2007-04-26 10:42:00,0.6808,0.68085,0.6808,0.6808,837800001.0
2007-04-26 10:43:00,0.68075,0.6808,0.6807,0.6808,194300000.0
2007-04-26 10:44:00,0.6808,0.68085,0.68075,0.68085,1125500009.0
2007-04-26 10:45:00,0.68085,0.68085,0.6808,0.68085,104399998.0
2007-04-26 10:46:00,0.68085,0.68085,0.68085,0.68085,156800000.0
2007-04-26 10:47:00,0.68085,0.681,0.6808,0.681,304400000.0
2007-04-26 10:48:00,0.68095,0.68105,0.6809,0.681,1061199997.0
2007-04-26 10:49:00,0.681,0.68105,0.681,0.681,1170499994.0
2007-04-26 10:50:00,0.681,0.681,0.68095,0.68095,597800001.0
2007-04-26 10:51:00,0.681,0.681,0.6809,0.6809,518800007.0
2007-04-26 10:52:00,0.6809,0.68095,0.6809,0.6809,599499994.0
2007-04-26 10:53:00,0.68095,0.681,0.68095,0.681,82400000.0
2007-04-26 10:54:00,0.68095,0.681,0.6809,0.68095,345600001.0
2007-04-26 10:55:00,0.68095,0.681,0.6809,0.68095,940900012.0
2007-04-26 10:56:00,0.68095,0.6811,0.6809,0.68105,1385100002.0
2007-04-26 10:57:00,0.681,0.6811,0.681,0.68105,430699994.0
2007-04-26 10:58:00,0.68105,0.6811,0.68095,0.68105,309700000.0
2007-04-26 10:59:00,0.681,0.6811,0.681,0.681,1093700006.0
2007-04-26 11:00:00,0.681,0.68105,0.68095,0.68095,1443600000.0
2007-04-26 11:01:00,0.68095,0.681,0.68085,0.68085,1230299992.0
2007-04-26 11:02:00,0.68085,0.6809,0.68075,0.68085,1565999998.0
2007-04-26 11:03:00,0.6809,0.681,0.68085,0.68095,1367800007.0
2007-04-26 11:04:00,0.6809,0.681,0.68085,0.68095,712900008.0
2007-04-26 11:05:00,0.6809,0.68095,0.68085,0.6809,716599999.0
2007-04-26 11:06:00,0.68085,0.68095,0.68085,0.68085,957000002.0
2007-04-26 11:07:00,0.68085,0.6809,0.68085,0.6809,152199996.0
2007-04-26 11:08:00,0.6809,0.6809,0.6808,0.6809,465499995.0
2007-04-26 11:09:00,0.68085,0.68095,0.68085,0.68085,1205099990.0
2007-04-26 11:10:00,0.6809,0.6809,0.6809,0.6809,515099998.0
2007-04-26 11:11:00,0.6809,0.6809,0.68085,0.6809,418899989.0
2007-04-26 11:12:00,0.6809,0.68095,0.6809,0.68095,736899997.0
2007-04-26 11:13:00,0.68095,0.681,0.6809,0.681,492599993.0
2007-04-26 11:14:00,0.681,0.68105,0.68095,0.681,1500200001.0
2007-04-26 11:15:00,0.681,0.68105,0.6809,0.68095,881099983.0
2007-04-26 11:16:00,0.68095,0.68095,0.68085,0.6809,614000007.0
2007-04-26 11:17:00,0.68085,0.681,0.68085,0.68095,593300003.0
2007-04-26 11:18:00,0.68095,0.681,0.68085,0.68085,986399995.0
2007-04-26 11:19:00,0.6809,0.68095,0.68075,0.6809,1284399988.0
2007-04-26 11:20:00,0.6809,0.6809,0.68085,0.6809,423499994.0
2007-04-26 11:21:00,0.6809,0.681,0.68085,0.681,389799999.0
2007-04-26 11:22:00,0.681,0.68105,0.68095,0.68095,678800000.0
2007-04-26 11:23:00,0.681,0.681,0.68095,0.681,353600002.0
2007-04-26 11:24:00,0.681,0.681,0.68095,0.681,456199992.0
2007-04-26 11:25:00,0.681,0.6811,0.681,0.6811,442300002.0
2007-04-26 11:26:00,0.6811,0.68125,0.6811,0.68125,1725500002.0
2007-04-26 11:27:00,0.6812,0.6813,0.6811,0.68115,935200001.0
2007-04-26 11:28:00,0.6812,0.6812,0.68115,0.68115,111200000.0
2007-04-26 11:29:00,0.68115,0.6812,0.6811,0.68115,799199999.0
2007-04-26 11:30:00,0.68115,0.6812,0.68105,0.68115,1265699995.0
2007-04-26 11:31:00,0.6811,0.6812,0.681,0.68105,1040700002.0
2007-04-26 11:32:00,0.68105,0.68125,0.68095,0.6811,1320499990.0
2007-04-26 11:33:00,0.6812,0.6813,0.681,0.681,1708699991.0
2007-04-26 11:34:00,0.68105,0.68125,0.681,0.6811,1708699991.0
2007-04-26 11:35:00,0.6811,0.6812,0.68105,0.68115,1131399991.0
2007-04-26 11:36:00,0.68115,0.68115,0.68095,0.681,1258900005.0
2007-04-26 11:37:00,0.681,0.6811,0.68085,0.6809,1891299998.0
2007-04-26 11:38:00,0.68095,0.68095,0.68065,0.6808,1340400009.0
2007-04-26 11:39:00,0.68075,0.6809,0.6807,0.6807,765300005.0
2007-04-26 11:40:00,0.6807,0.6807,0.68055,0.6806,1530399996.0
2007-04-26 11:41:00,0.6805,0.6806,0.6805,0.6806,1755500012.0
2007-04-26 11:42:00,0.6807,0.6807,0.6806,0.6806,1755500012.0
2007-04-26 11:43:00,0.68065,0.6807,0.6806,0.68065,1090099989.0
2007-04-26 11:44:00,0.6806,0.6807,0.68055,0.6807,1004799995.0
2007-04-26 11:45:00,0.6807,0.6807,0.68065,0.6807,417600001.0
2007-04-26 11:46:00,0.6807,0.6807,0.68055,0.6806,693399991.0
2007-04-26 11:47:00,0.68055,0.6806,0.6805,0.6806,1075100001.0
2007-04-26 11:48:00,0.6806,0.68065,0.68045,0.6806,1626700014.0
2007-04-26 11:49:00,0.6806,0.6806,0.68055,0.6806,840999997.0
2007-04-26 11:50:00,0.6806,0.6806,0.6805,0.6806,180399999.0
2007-04-26 11:51:00,0.6806,0.6807,0.68055,0.6806,943800008.0
2007-04-26 11:52:00,0.6806,0.6806,0.68055,0.6806,550200013.0
2007-04-26 11:53:00,0.6806,0.6807,0.68055,0.6807,1699000009.0
2007-04-26 11:54:00,0.6807,0.6807,0.68065,0.68065,680900000.0
2007-04-26 11:55:00,0.68065,0.6807,0.6806,0.68065,649100000.0
2007-04-26 11:56:00,0.68065,0.6807,0.68055,0.68065,1610199997.0
2007-04-26 11:57:00,0.6807,0.6807,0.6806,0.6806,796800012.0
2007-04-26 11:58:00,0.6807,0.6808,0.6806,0.6808,2137299991.0
2007-04-26 11:59:00,0.68085,0.6814,0.6808,0.6813,2137299991.0
2007-04-26 12:00:00,0.68125,0.6814,0.6812,0.68125,1746800013.0
2007-04-26 12:01:00,0.6812,0.6813,0.6812,0.6812,910400001.0
2007-04-26 12:02:00,0.6812,0.68135,0.6812,0.6813,1522799987.0
2007-04-26 12:03:00,0.6813,0.6813,0.6812,0.6812,1810800005.0
2007-04-26 12:04:00,0.6812,0.68125,0.68115,0.6812,1696200001.0
2007-04-26 12:05:00,0.6812,0.68125,0.68115,0.6812,1727200004.0
2007-04-26 12:06:00,0.6812,0.68145,0.6812,0.68135,2075200001.0
2007-04-26 12:07:00,0.6814,0.6814,0.6812,0.6812,2013199978.0
2007-04-26 12:08:00,0.6812,0.6813,0.6812,0.6813,1440600012.0
2007-04-26 12:09:00,0.68125,0.6813,0.68115,0.6813,1082699993.0
2007-04-26 12:10:00,0.6813,0.6814,0.6813,0.6814,1499199983.0
2007-04-26 12:11:00,0.6814,0.6815,0.68135,0.6814,1345499998.0
2007-04-26 12:12:00,0.6814,0.68145,0.6814,0.6814,757499991.0
2007-04-26 12:13:00,0.6814,0.6814,0.6813,0.68135,1369399996.0
2007-04-26 12:14:00,0.68135,0.6814,0.6813,0.6813,1175799994.0
2007-04-26 12:15:00,0.68135,0.6814,0.6813,0.68135,849700006.0
2007-04-26 12:16:00,0.68135,0.6814,0.6813,0.68135,1001700003.0
2007-04-26 12:17:00,0.6814,0.6815,0.6813,0.6814,1807799982.0
2007-04-26 12:18:00,0.6814,0.68145,0.6814,0.6814,314399994.0
2007-04-26 12:19:00,0.68135,0.68145,0.68135,0.6814,400700003.0
2007-04-26 12:20:00,0.6814,0.6815,0.6814,0.6815,530299997.0
2007-04-26 12:21:00,0.6815,0.6815,0.6814,0.6814,598900000.0
2007-04-26 12:22:00,0.6814,0.6815,0.68135,0.6814,562500006.0
2007-04-26 12:23:00,0.6814,0.6815,0.6814,0.68145,953499987.0
2007-04-26 12:24:00,0.68145,0.6815,0.6814,0.68145,347800007.0
2007-04-26 12:25:00,0.68145,0.6815,0.68145,0.6815,47200000.0
2007-04-26 12:26:00,0.6815,0.6815,0.6814,0.6814,657899996.0
2007-04-26 12:27:00,0.6814,0.68145,0.6814,0.6814,994899987.0
2007-04-26 12:28:00,0.6814,0.68145,0.68135,0.68135,582100005.0
2007-04-26 12:29:00,0.6814,0.68145,0.6814,0.68145,55899998.0
2007-04-26 12:30:00,0.6814,0.68145,0.68135,0.6814,277399999.0
2007-04-26 12:31:00,0.6814,0.6814,0.6814,0.6814,628400005.0
2007-04-26 12:32:00,0.6814,0.68145,0.68135,0.6814,508300006.0
2007-04-26 12:33:00,0.6814,0.6814,0.68125,0.68125,1140899999.0
2007-04-26 12:34:00,0.6813,0.6813,0.6812,0.6812,963199997.0
2007-04-26 12:35:00,0.68125,0.6813,0.68115,0.68125,1639900021.0
2007-04-26 12:36:00,0.68115,0.68125,0.6811,0.68115,1640200006.0
2007-04-26 12:37:00,0.68115,0.68115,0.68105,0.6811,605599996.0
2007-04-26 12:38:00,0.6811,0.6812,0.6811,0.6812,329300004.0
2007-04-26 12:39:00,0.68115,0.6814,0.68115,0.6814,1270500005.0
2007-04-26 12:40:00,0.6814,0.6814,0.68125,0.6813,688000002.0
2007-04-26 12:41:00,0.6813,0.6813,0.6812,0.6813,315999997.0
2007-04-26 12:42:00,0.6813,0.6813,0.68125,0.6813,177899999.0
2007-04-26 12:43:00,0.6813,0.6813,0.6813,0.6813,56800000.0
2007-04-26 12:44:00,0.6813,0.68135,0.6813,0.6813,560000012.0
2007-04-26 12:45:00,0.6813,0.68135,0.68125,0.6813,368699998.0
2007-04-26 12:46:00,0.6813,0.68135,0.68125,0.6813,623400002.0
2007-04-26 12:47:00,0.6813,0.68135,0.68125,0.6813,533400002.0
2007-04-26 12:48:00,0.6813,0.68135,0.68125,0.6813,429899998.0
2007-04-26 12:49:00,0.68125,0.68135,0.68125,0.68135,632400003.0
2007-04-26 12:50:00,0.68135,0.6814,0.68125,0.6813,366500002.0
2007-04-26 12:51:00,0.6813,0.68135,0.68125,0.6813,1164699990.0
2007-04-26 12:52:00,0.68125,0.6813,0.68125,0.6813,1449799996.0
2007-04-26 12:53:00,0.6813,0.6813,0.68125,0.6813,96200000.0
2007-04-26 12:54:00,0.68125,0.6813,0.68125,0.6813,375399998.0
2007-04-26 12:55:00,0.6813,0.6813,0.6813,0.6813,7200000.0
2007-04-26 12:56:00,0.6813,0.6813,0.6813,0.6813,238400000.0
2007-04-26 12:57:00,0.6813,0.6813,0.6813,0.6813,372800000.0
2007-04-26 12:58:00,0.6813,0.6814,0.68125,0.68135,213500001.0
2007-04-26 12:59:00,0.6814,0.6814,0.6813,0.6814,803499987.0
2007-04-26 13:00:00,0.6814,0.6814,0.6814,0.6814,822899993.0
2007-04-26 13:01:00,0.6814,0.6814,0.6814,0.6814,160000000.0
2007-04-26 13:02:00,0.6814,0.6814,0.6814,0.6814,104000000.0
2007-04-26 13:03:00,0.6814,0.6814,0.6813,0.6813,231799999.0
2007-04-26 13:04:00,0.6813,0.6813,0.68125,0.6813,887800002.0
2007-04-26 13:05:00,0.6813,0.68135,0.68125,0.6813,530799994.0
2007-04-26 13:06:00,0.6813,0.6814,0.68125,0.6813,954100006.0
2007-04-26 13:07:00,0.6813,0.6813,0.6812,0.6813,748599994.0
2007-04-26 13:08:00,0.6813,0.6813,0.6812,0.6812,859499998.0
2007-04-26 13:09:00,0.6812,0.6813,0.68115,0.6813,455100001.0
2007-04-26 13:10:00,0.6813,0.6813,0.6813,0.6813,97600000.0
2007-04-26 13:11:00,0.6813,0.6813,0.68115,0.6813,853199998.0
2007-04-26 13:12:00,0.6813,0.68135,0.68125,0.68135,688400007.0
2007-04-26 13:13:00,0.68135,0.6814,0.68135,0.6814,110400000.0
2007-04-26 13:14:00,0.6814,0.6814,0.68135,0.68135,33700000.0
2007-04-26 13:15:00,0.68135,0.6814,0.68135,0.6814,26400000.0
2007-04-26 13:16:00,0.6814,0.6814,0.6814,0.6814,468499997.0
2007-04-26 13:17:00,0.6814,0.68145,0.6814,0.68145,268699999.0
2007-04-26 13:18:00,0.68145,0.68145,0.68135,0.6814,640400008.0
2007-04-26 13:19:00,0.6814,0.68145,0.68135,0.6814,568599999.0
2007-04-26 13:20:00,0.6814,0.68145,0.6814,0.6814,318400000.0
2007-04-26 13:21:00,0.6814,0.68155,0.6814,0.6815,262900001.0
2007-04-26 13:22:00,0.6816,0.68185,0.6816,0.6816,911199998.0
2007-04-26 13:23:00,0.6816,0.68165,0.68155,0.6816,981899993.0
2007-04-26 13:24:00,0.6816,0.6817,0.6816,0.6817,670699997.0
2007-04-26 13:25:00,0.68165,0.6817,0.68165,0.68165,113700000.0
2007-04-26 13:26:00,0.68165,0.68165,0.6816,0.68165,99700002.0
2007-04-26 13:27:00,0.68165,0.68165,0.68165,0.68165,15200000.0
2007-04-26 13:28:00,0.68165,0.6819,0.68165,0.6819,325500001.0
2007-04-26 13:29:00,0.6819,0.68215,0.6819,0.682,789800003.0
2007-04-26 13:30:00,0.682,0.6823,0.682,0.6821,1244899999.0
2007-04-26 13:31:00,0.6822,0.6825,0.6822,0.6824,1244899999.0
2007-04-26 13:32:00,0.6824,0.6825,0.6823,0.6823,1773399989.0
2007-04-26 13:33:00,0.6823,0.6823,0.68205,0.6822,1728669589.0
2007-04-26 13:34:00,0.6822,0.6822,0.682,0.6822,1932399999.0
2007-04-26 13:35:00,0.68225,0.6823,0.68215,0.68225,1932399999.0
2007-04-26 13:36:00,0.68225,0.68225,0.6821,0.6821,1813300000.0
2007-04-26 13:37:00,0.6821,0.6823,0.682,0.6823,1416500008.0
2007-04-26 13:38:00,0.68225,0.6823,0.68225,0.68225,1318300008.0
2007-04-26 13:39:00,0.6823,0.6823,0.6822,0.6823,1636199997.0
2007-04-26 13:40:00,0.6823,0.6824,0.68225,0.6824,1636199997.0
2007-04-26 13:41:00,0.6824,0.6824,0.6823,0.6823,1432999987.0
2007-04-26 13:42:00,0.6823,0.68245,0.6823,0.6824,2089599995.0
2007-04-26 13:43:00,0.6824,0.6824,0.68225,0.6823,988400005.0
2007-04-26 13:44:00,0.6823,0.6824,0.6823,0.68235,217400000.0
2007-04-26 13:45:00,0.68235,0.68235,0.6822,0.6823,335199994.0
2007-04-26 13:46:00,0.6823,0.6823,0.6822,0.6823,734200002.0
2007-04-26 13:47:00,0.6823,0.68255,0.6823,0.6824,1711099995.0
2007-04-26 13:48:00,0.68235,0.6824,0.6823,0.6824,1158200004.0
2007-04-26 13:49:00,0.6824,0.68245,0.68235,0.6824,1733299989.0
2007-04-26 13:50:00,0.6824,0.68245,0.6824,0.68245,1584400009.0
2007-04-26 13:51:00,0.6824,0.68245,0.68235,0.68235,1288399998.0
2007-04-26 13:52:00,0.6824,0.6824,0.68235,0.6824,1477100009.0
2007-04-26 13:53:00,0.6824,0.68245,0.68235,0.6824,1092600002.0
2007-04-26 13:54:00,0.6824,0.6825,0.6824,0.6825,1366800011.0
2007-04-26 13:55:00,0.6825,0.68255,0.68245,0.68245,1281100004.0
2007-04-26 13:56:00,0.6825,0.6825,0.68245,0.68245,499299999.0
2007-04-26 13:57:00,0.6825,0.6825,0.6824,0.6824,703599995.0
2007-04-26 13:58:00,0.6824,0.6824,0.6823,0.6823,1071399995.0
2007-04-26 13:59:00,0.6823,0.6824,0.6823,0.6823,402400007.0
2007-04-26 14:00:00,0.6823,0.6824,0.68225,0.68225,1222099991.0
2007-04-26 14:01:00,0.6823,0.6824,0.6823,0.68235,1418599993.0
2007-04-26 14:02:00,0.68235,0.6824,0.6823,0.6823,707199987.0
2007-04-26 14:03:00,0.6823,0.68235,0.6823,0.6823,744800000.0
2007-04-26 14:04:00,0.6823,0.68235,0.68225,0.68235,1430499986.0
2007-04-26 14:05:00,0.68235,0.68235,0.68225,0.6823,1103200006.0
2007-04-26 14:06:00,0.6823,0.6823,0.6822,0.68225,1326600000.0
2007-04-26 14:07:00,0.68225,0.68225,0.68215,0.68225,2094299994.0
2007-04-26 14:08:00,0.68225,0.6823,0.6822,0.68225,923900013.0
2007-04-26 14:09:00,0.68225,0.68225,0.68215,0.68225,759300004.0
2007-04-26 14:10:00,0.6823,0.6823,0.68215,0.6822,845599989.0
2007-04-26 14:11:00,0.6822,0.6823,0.6822,0.6823,346699997.0
2007-04-26 14:12:00,0.6823,0.6823,0.6822,0.6823,696199999.0
2007-04-26 14:13:00,0.6823,0.6823,0.6822,0.6822,1271799995.0
2007-04-26 14:14:00,0.6821,0.6821,0.6821,0.6821,1558099998.0
2007-04-26 14:15:00,0.6821,0.68225,0.6821,0.6822,1558099998.0
2007-04-26 14:16:00,0.6822,0.68225,0.68215,0.68215,994200010.0
2007-04-26 14:17:00,0.68215,0.6822,0.68215,0.6822,521599999.0
2007-04-26 14:18:00,0.6822,0.6822,0.68215,0.68215,378799999.0
2007-04-26 14:19:00,0.68215,0.68215,0.682,0.6821,995000004.0
2007-04-26 14:20:00,0.6821,0.6821,0.682,0.6821,376200000.0
2007-04-26 14:21:00,0.68205,0.68215,0.682,0.6821,623799997.0
2007-04-26 14:22:00,0.68215,0.6822,0.6821,0.6822,476299996.0
2007-04-26 14:23:00,0.6822,0.6822,0.6821,0.6821,996200010.0
2007-04-26 14:24:00,0.68215,0.68225,0.6821,0.6822,1545900007.0
2007-04-26 14:25:00,0.6822,0.6823,0.68215,0.6823,802499999.0
2007-04-26 14:26:00,0.68225,0.6823,0.68225,0.6823,398900005.0
2007-04-26 14:27:00,0.6823,0.6824,0.68225,0.6823,1199899999.0
2007-04-26 14:28:00,0.68225,0.6823,0.6821,0.6822,1283799981.0
2007-04-26 14:29:00,0.6822,0.68225,0.68205,0.6822,1276499992.0
2007-04-26 14:30:00,0.68215,0.68225,0.6821,0.6822,800399994.0
2007-04-26 14:31:00,0.6821,0.6821,0.6821,0.6821,1208099987.0
2007-04-26 14:32:00,0.68215,0.68225,0.6821,0.6821,1208099987.0
2007-04-26 14:33:00,0.6821,0.6822,0.6821,0.6822,1017099993.0
2007-04-26 14:34:00,0.6822,0.68225,0.6821,0.68215,1580399989.0
2007-04-26 14:35:00,0.6822,0.68235,0.68215,0.6822,1082300005.0
2007-04-26 14:36:00,0.6822,0.68225,0.6821,0.6821,1091399986.0
2007-04-26 14:37:00,0.6821,0.6822,0.6821,0.6822,592699997.0
2007-04-26 14:38:00,0.6822,0.6822,0.6821,0.6822,773099998.0
2007-04-26 14:39:00,0.6822,0.6822,0.68215,0.6822,1467900008.0
2007-04-26 14:41:00,0.6821,0.6822,0.6821,0.6822,1093399975.0
2007-04-26 14:44:00,0.6822,0.68235,0.6822,0.6823,1093399975.0
2007-04-26 14:45:00,0.6823,0.6824,0.68225,0.6823,1218600001.0
2007-04-26 14:46:00,0.6823,0.68235,0.68225,0.6823,1008499998.0
2007-04-26 14:47:00,0.6823,0.6823,0.68225,0.68225,899200000.0
2007-04-26 14:48:00,0.68225,0.6823,0.68225,0.6823,409500000.0
2007-04-26 14:49:00,0.6823,0.6823,0.68225,0.6823,1268900005.0
2007-04-26 14:50:00,0.6823,0.68245,0.6823,0.6824,1207699996.0
2007-04-26 14:51:00,0.6824,0.68245,0.6823,0.68235,710200003.0
2007-04-26 14:52:00,0.68235,0.6824,0.68225,0.6823,947499993.0
2007-04-26 14:53:00,0.68235,0.6824,0.6823,0.68235,704799997.0
2007-04-26 14:54:00,0.6824,0.6824,0.68235,0.68235,456500000.0
2007-04-26 14:55:00,0.68235,0.6824,0.68235,0.6824,197700000.0
2007-04-26 14:56:00,0.6824,0.6824,0.6823,0.6824,402800000.0
2007-04-26 14:57:00,0.6824,0.6824,0.68235,0.6824,410099998.0
2007-04-26 14:58:00,0.6824,0.6824,0.68235,0.6824,1055500015.0
2007-04-26 14:59:00,0.6824,0.6824,0.68235,0.6824,856599997.0
2007-04-26 15:00:00,0.68235,0.6824,0.68235,0.6824,475399996.0
2007-04-26 15:01:00,0.6824,0.6824,0.6824,0.6824,499999992.0
2007-04-26 15:02:00,0.6824,0.68245,0.6824,0.68245,326400000.0
2007-04-26 15:03:00,0.68245,0.6825,0.6824,0.6825,321399995.0
2007-04-26 15:04:00,0.6825,0.6825,0.68245,0.68245,118400000.0
2007-04-26 15:05:00,0.68245,0.6825,0.68235,0.68245,556499998.0
2007-04-26 15:06:00,0.68245,0.6825,0.6824,0.68245,1803299993.0
2007-04-26 15:07:00,0.68245,0.6826,0.68245,0.6826,290100000.0
2007-04-26 15:08:00,0.68255,0.6826,0.6825,0.68255,680374999.0
2007-04-26 15:09:00,0.68255,0.68265,0.68245,0.68255,1777100008.0
2007-04-26 15:10:00,0.68265,0.6827,0.6826,0.68265,757200000.0
2007-04-26 15:11:00,0.68265,0.6828,0.68265,0.6828,757399993.0
2007-04-26 15:12:00,0.6828,0.68295,0.68275,0.6829,1874799993.0
2007-04-26 15:14:00,0.68285,0.6829,0.6828,0.68285,1112000005.0
2007-04-26 15:15:00,0.68285,0.68285,0.6828,0.68285,754999993.0
2007-04-26 15:16:00,0.68285,0.6832,0.68285,0.6831,1100899999.0
2007-04-26 15:17:00,0.6831,0.6832,0.68305,0.68305,1602500014.0
2007-04-26 15:18:00,0.6831,0.68315,0.68295,0.68295,1826099980.0
2007-04-26 15:19:00,0.68295,0.683,0.6828,0.6829,1278499991.0
2007-04-26 15:20:00,0.68285,0.6829,0.6827,0.68275,845499996.0
2007-04-26 15:21:00,0.68275,0.6828,0.68265,0.68265,1183700008.0
2007-04-26 15:22:00,0.68275,0.6828,0.68265,0.6827,1266399995.0
2007-04-26 15:23:00,0.6827,0.6828,0.6827,0.6828,532900000.0
2007-04-26 15:24:00,0.6828,0.68285,0.68275,0.68275,629199998.0
2007-04-26 15:25:00,0.68275,0.6829,0.68275,0.6829,1038499997.0
2007-04-26 15:26:00,0.6829,0.6829,0.68275,0.6828,768700008.0
2007-04-26 15:27:00,0.6828,0.6829,0.68275,0.68285,1316799999.0
2007-04-26 15:28:00,0.68285,0.68295,0.6828,0.6829,1575899998.0
2007-04-26 15:29:00,0.6829,0.683,0.68285,0.683,840299995.0
2007-04-26 15:30:00,0.683,0.683,0.6828,0.6829,875099996.0
2007-04-26 15:31:00,0.6829,0.6829,0.68285,0.68285,457799993.0
2007-04-26 15:32:00,0.68285,0.6829,0.6828,0.6829,618199998.0
2007-04-26 15:33:00,0.6829,0.68315,0.68285,0.68315,951999998.0
2007-04-26 15:34:00,0.6831,0.6832,0.683,0.683,1876300013.0
2007-04-26 15:35:00,0.683,0.683,0.6829,0.68295,747300005.0
2007-04-26 15:36:00,0.683,0.68305,0.68295,0.68295,868499989.0
2007-04-26 15:37:00,0.68295,0.68315,0.68295,0.6831,849799991.0
2007-04-26 15:38:00,0.6831,0.6832,0.683,0.6831,399799998.0
2007-04-26 15:39:00,0.6831,0.6832,0.6831,0.68315,511800000.0
2007-04-26 15:40:00,0.68315,0.6832,0.6831,0.6832,502000002.0
2007-04-26 15:41:00,0.6832,0.6832,0.6832,0.6832,579200002.0
2007-04-26 15:42:00,0.6832,0.6832,0.68315,0.68315,143999999.0
2007-04-26 15:43:00,0.68315,0.68315,0.68305,0.68305,244099995.0
2007-04-26 15:44:00,0.6831,0.6831,0.683,0.683,597199986.0
2007-04-26 15:45:00,0.683,0.68305,0.683,0.683,856000012.0
2007-04-26 15:47:00,0.683,0.68305,0.68295,0.68305,1126599996.0
2007-04-26 15:48:00,0.68305,0.68305,0.68295,0.683,865700007.0
2007-04-26 15:49:00,0.683,0.683,0.68295,0.68295,1282000010.0
2007-04-26 15:50:00,0.68305,0.6831,0.683,0.68305,268600002.0
2007-04-26 15:51:00,0.68305,0.6831,0.683,0.683,785000008.0
2007-04-26 15:52:00,0.683,0.68305,0.68295,0.683,1194999989.0
2007-04-26 15:53:00,0.683,0.683,0.68295,0.683,819199998.0
2007-04-26 15:54:00,0.683,0.683,0.683,0.683,96800000.0
2007-04-26 15:55:00,0.683,0.683,0.68295,0.683,190400000.0
2007-04-26 15:56:00,0.68305,0.68305,0.6829,0.683,771699994.0
2007-04-26 15:57:00,0.683,0.683,0.68295,0.68295,192000000.0
2007-04-26 15:58:00,0.683,0.683,0.6829,0.683,431999995.0
2007-04-26 15:59:00,0.683,0.683,0.68295,0.683,220900000.0
2007-04-26 16:00:00,0.683,0.6831,0.683,0.6831,496899998.0
2007-04-26 16:01:00,0.6831,0.6831,0.68295,0.6831,1103799996.0
2007-04-26 16:02:00,0.6831,0.68315,0.683,0.6831,1078199992.0
2007-04-26 16:03:00,0.6831,0.68315,0.68305,0.68305,1539499989.0
2007-04-26 16:04:00,0.68305,0.6831,0.68295,0.68295,1113200003.0
2007-04-26 16:05:00,0.683,0.68305,0.68295,0.68295,1700799992.0
2007-04-26 16:06:00,0.683,0.6831,0.68295,0.68305,1064399998.0
2007-04-26 16:07:00,0.6831,0.68315,0.68305,0.68315,583200002.0
2007-04-26 16:08:00,0.6831,0.68315,0.68305,0.6831,1132099999.0
2007-04-26 16:09:00,0.68305,0.68315,0.68305,0.6831,1405400008.0
2007-04-26 16:10:00,0.6831,0.6831,0.68295,0.68295,1415299997.0
2007-04-26 16:11:00,0.68295,0.68305,0.68295,0.68305,585800002.0
2007-04-26 16:12:00,0.68305,0.6831,0.68305,0.68305,1101600002.0
2007-04-26 16:13:00,0.6832,0.6833,0.6831,0.6833,1185700005.0
2007-04-26 16:14:00,0.68335,0.68345,0.68325,0.6833,1185700005.0
2007-04-26 16:15:00,0.6833,0.68335,0.68325,0.68335,1557799992.0
2007-04-26 16:16:00,0.6833,0.68335,0.68325,0.6833,1823900008.0
2007-04-26 16:17:00,0.6833,0.6833,0.6832,0.6833,577999997.0
2007-04-26 16:18:00,0.6833,0.6833,0.6832,0.6832,1752199998.0
2007-04-26 16:19:00,0.6832,0.68325,0.6831,0.68325,1180700001.0
2007-04-26 16:20:00,0.68315,0.6833,0.68315,0.6832,754300004.0
2007-04-26 16:21:00,0.6832,0.68325,0.68315,0.6832,1194900005.0
2007-04-26 16:22:00,0.6833,0.68345,0.68325,0.6833,1572100000.0
2007-04-26 16:23:00,0.6833,0.6833,0.6832,0.6833,716499994.0
2007-04-26 16:24:00,0.6833,0.6834,0.6832,0.68335,716499994.0
2007-04-26 16:25:00,0.68335,0.68335,0.68325,0.68325,1504999990.0
2007-04-26 16:26:00,0.6833,0.6833,0.68325,0.6833,718100000.0
2007-04-26 16:27:00,0.6833,0.68335,0.6833,0.6833,548000003.0
2007-04-26 16:28:00,0.6833,0.6834,0.68325,0.6833,929900005.0
2007-04-26 16:29:00,0.6833,0.68335,0.68325,0.6833,1036499999.0
2007-04-26 16:30:00,0.6833,0.6833,0.6832,0.6833,636800001.0
2007-04-26 16:31:00,0.68325,0.6833,0.68325,0.6833,231199998.0
2007-04-26 16:32:00,0.6833,0.6833,0.68325,0.6833,685300002.0
2007-04-26 16:33:00,0.6833,0.6834,0.6833,0.68335,757900003.0
2007-04-26 16:34:00,0.6833,0.6834,0.6833,0.6834,297399999.0
2007-04-26 16:35:00,0.6834,0.6834,0.68335,0.6834,170400000.0
2007-04-26 16:36:00,0.6834,0.6834,0.68335,0.68335,299499995.0
2007-04-26 16:37:00,0.68335,0.6834,0.6833,0.68335,385899997.0
2007-04-26 16:38:00,0.6833,0.6834,0.6833,0.6833,1150599997.0
2007-04-26 16:39:00,0.6833,0.6834,0.6833,0.68335,954999996.0
2007-04-26 16:40:00,0.68335,0.6834,0.68325,0.6834,903300002.0
2007-04-26 16:41:00,0.6834,0.6834,0.68335,0.68335,521700006.0
2007-04-26 16:42:00,0.68335,0.6834,0.6833,0.6833,790200005.0
2007-04-26 16:43:00,0.6833,0.6833,0.68325,0.68325,408800003.0
2007-04-26 16:44:00,0.68325,0.6834,0.68325,0.6834,1467999995.0
2007-04-26 16:45:00,0.6834,0.6834,0.6832,0.6832,931800008.0
2007-04-26 16:46:00,0.6832,0.6833,0.68315,0.6833,896800000.0
2007-04-26 16:47:00,0.6833,0.6834,0.68325,0.68335,396200002.0
2007-04-26 16:48:00,0.68335,0.6834,0.68335,0.68335,90400000.0
2007-04-26 16:49:00,0.6834,0.6834,0.68335,0.68335,281600003.0
2007-04-26 16:50:00,0.6833,0.6834,0.6833,0.6833,327999998.0
2007-04-26 16:51:00,0.6833,0.6834,0.6833,0.6833,1420499991.0
2007-04-26 16:52:00,0.6833,0.68335,0.68325,0.68335,491699994.0
2007-04-26 16:53:00,0.68335,0.6834,0.68325,0.6834,601999996.0
2007-04-26 16:54:00,0.68335,0.6834,0.68325,0.68335,506500000.0
2007-04-26 16:55:00,0.68335,0.6835,0.6833,0.68345,574800003.0
2007-04-26 16:56:00,0.6835,0.6835,0.6833,0.6834,659999990.0
2007-04-26 16:57:00,0.6834,0.6834,0.6833,0.6834,459999999.0
2007-04-26 16:58:00,0.6834,0.6834,0.6831,0.6832,959699998.0
2007-04-26 16:59:00,0.6831,0.6832,0.6829,0.683,1931699985.0
2007-04-26 17:00:00,0.683,0.683,0.6829,0.683,1931699985.0
2007-04-26 17:01:00,0.683,0.683,0.68295,0.683,695800004.0
2007-04-26 17:02:00,0.683,0.683,0.68295,0.683,991999992.0
2007-04-26 17:03:00,0.68295,0.683,0.68295,0.683,1608099995.0
2007-04-26 17:04:00,0.683,0.683,0.68295,0.683,1589700004.0
2007-04-26 17:05:00,0.683,0.68305,0.683,0.683,1282899996.0
2007-04-26 17:06:00,0.68305,0.68305,0.6829,0.68295,1480300002.0
2007-04-26 17:07:00,0.68295,0.683,0.6829,0.68295,445799998.0
2007-04-26 17:08:00,0.6829,0.6829,0.68285,0.6829,1671600006.0
2007-04-26 17:09:00,0.6829,0.683,0.68285,0.68295,1697100000.0
2007-04-26 17:10:00,0.6829,0.6829,0.6828,0.68285,1035700000.0
2007-04-26 17:11:00,0.68285,0.68285,0.68275,0.6828,589399994.0
2007-04-26 17:12:00,0.6828,0.6828,0.6828,0.6828,60000000.0
2007-04-26 17:13:00,0.6828,0.6828,0.68275,0.68275,609899999.0
2007-04-26 17:14:00,0.68275,0.6828,0.68265,0.6827,1305600007.0
2007-04-26 17:15:00,0.6827,0.6828,0.6827,0.6827,1698400004.0
2007-04-26 17:16:00,0.6827,0.68275,0.6827,0.68275,1138899992.0
2007-04-26 17:17:00,0.68275,0.68285,0.68275,0.68285,537599997.0
2007-04-26 17:18:00,0.68285,0.68295,0.68285,0.68295,806399987.0
2007-04-26 17:19:00,0.683,0.683,0.68285,0.68285,941499994.0
2007-04-26 17:20:00,0.6829,0.6829,0.68285,0.6829,638799998.0
2007-04-26 17:21:00,0.6829,0.683,0.6829,0.68295,251800001.0
2007-04-26 17:22:00,0.6829,0.683,0.68275,0.68285,969999981.0
2007-04-26 17:23:00,0.68285,0.68285,0.6827,0.6827,1261699992.0
2007-04-26 17:24:00,0.6827,0.6827,0.6827,0.6827,148800000.0
2007-04-26 17:25:00,0.6827,0.6827,0.6827,0.6827,176800000.0
2007-04-26 17:26:00,0.6827,0.6828,0.6827,0.68275,1384099998.0
2007-04-26 17:27:00,0.68275,0.68275,0.6827,0.6827,643300022.0
2007-04-26 17:28:00,0.6827,0.6828,0.68265,0.68275,825799995.0
2007-04-26 17:29:00,0.68275,0.68275,0.68265,0.68265,1149100021.0
2007-04-26 17:30:00,0.68265,0.6828,0.68265,0.6828,547799997.0
2007-04-26 17:31:00,0.68275,0.6828,0.68275,0.68275,236000000.0
2007-04-26 17:32:00,0.68275,0.6828,0.6827,0.68275,264000000.0
2007-04-26 17:33:00,0.68275,0.6828,0.6827,0.6827,547699999.0
2007-04-26 17:34:00,0.68275,0.6828,0.6827,0.6828,626299998.0
2007-04-26 17:35:00,0.6828,0.6829,0.68275,0.6829,929600002.0
2007-04-26 17:37:00,0.6829,0.68295,0.68285,0.68285,926100002.0
2007-04-26 17:38:00,0.68285,0.6829,0.6828,0.6828,714700002.0
2007-04-26 17:39:00,0.6828,0.6829,0.68275,0.6828,1148700010.0
2007-04-26 17:40:00,0.68275,0.6828,0.6827,0.68275,636999996.0
2007-04-26 17:41:00,0.68275,0.68275,0.6826,0.6827,779300002.0
2007-04-26 17:42:00,0.6827,0.6827,0.68255,0.68255,931699997.0
2007-04-26 17:43:00,0.6826,0.6826,0.68255,0.6826,432800000.0
2007-04-26 17:44:00,0.6826,0.68265,0.68255,0.6826,2109600014.0
2007-04-26 17:45:00,0.6826,0.6827,0.6826,0.68265,829800005.0
2007-04-26 17:46:00,0.6827,0.6827,0.6826,0.6827,1042099991.0
2007-04-26 17:47:00,0.6827,0.6828,0.6826,0.6828,1042099991.0
2007-04-26 17:48:00,0.6828,0.6829,0.6827,0.6829,1255700004.0
2007-04-26 17:49:00,0.6829,0.68295,0.68285,0.6829,473000000.0
2007-04-26 17:50:00,0.6829,0.6829,0.6827,0.6828,1723899998.0
2007-04-26 17:51:00,0.6828,0.68285,0.6828,0.6828,563799997.0
2007-04-26 17:52:00,0.6828,0.68295,0.6828,0.68295,1434999993.0
2007-04-26 17:53:00,0.683,0.683,0.6829,0.683,570000001.0
2007-04-26 17:54:00,0.683,0.683,0.6829,0.683,884800003.0
2007-04-26 17:55:00,0.68295,0.683,0.6829,0.68295,698800004.0
2007-04-26 17:56:00,0.6829,0.683,0.68275,0.68275,1563900016.0
2007-04-26 17:57:00,0.68275,0.68285,0.6827,0.6828,1401799994.0
2007-04-26 17:58:00,0.6828,0.6828,0.6826,0.6826,1696100006.0
2007-04-26 17:59:00,0.6826,0.6828,0.6826,0.6828,1056899993.0
2007-04-26 18:00:00,0.6828,0.6829,0.6828,0.68285,1131800008.0
2007-04-26 18:01:00,0.68285,0.6829,0.68285,0.68285,493099995.0
2007-04-26 18:02:00,0.6829,0.68295,0.68285,0.6829,1156599995.0
2007-04-26 18:03:00,0.6829,0.6829,0.6829,0.6829,626199994.0
2007-04-26 18:04:00,0.6829,0.68295,0.6829,0.6829,455199996.0
2007-04-26 18:05:00,0.6829,0.683,0.68285,0.68295,493399993.0
2007-04-26 18:06:00,0.683,0.683,0.68295,0.683,238499999.0
2007-04-26 18:07:00,0.683,0.683,0.68275,0.6829,1892099985.0
2007-04-26 18:08:00,0.6829,0.6829,0.6828,0.6829,404199997.0
2007-04-26 18:09:00,0.6829,0.6829,0.68285,0.6829,62200001.0
2007-04-26 18:10:00,0.68285,0.6829,0.68285,0.68285,105100000.0
2007-04-26 18:11:00,0.6829,0.6829,0.68285,0.68285,596099998.0
2007-04-26 18:12:00,0.68285,0.68295,0.68285,0.68285,602299994.0
2007-04-26 18:13:00,0.6829,0.683,0.6829,0.683,395099998.0
2007-04-26 18:14:00,0.683,0.683,0.68295,0.683,269999995.0
2007-04-26 18:15:00,0.683,0.683,0.683,0.683,254400000.0
2007-04-26 18:16:00,0.683,0.683,0.68295,0.683,224800000.0
2007-04-26 18:17:00,0.683,0.683,0.68295,0.68295,627899998.0
2007-04-26 18:18:00,0.683,0.683,0.6829,0.68295,252899995.0
2007-04-26 18:19:00,0.6829,0.683,0.6829,0.68295,141100002.0
2007-04-26 18:20:00,0.683,0.683,0.6829,0.6829,605999997.0
2007-04-26 18:21:00,0.6829,0.683,0.6829,0.683,746199993.0
2007-04-26 18:22:00,0.683,0.683,0.68295,0.683,654400003.0
2007-04-26 18:23:00,0.683,0.683,0.68295,0.683,379300006.0
2007-04-26 18:24:00,0.683,0.683,0.68295,0.68295,175499998.0
2007-04-26 18:25:00,0.683,0.683,0.683,0.683,132800000.0
2007-04-26 18:26:00,0.683,0.683,0.683,0.683,293599996.0
2007-04-26 18:27:00,0.683,0.683,0.683,0.683,60800000.0
2007-04-26 18:28:00,0.683,0.683,0.68295,0.68295,171200001.0
2007-04-26 18:29:00,0.68295,0.683,0.68295,0.683,274100004.0
2007-04-26 18:30:00,0.683,0.683,0.683,0.683,20000000.0
2007-04-26 18:31:00,0.683,0.683,0.68295,0.683,154400000.0
2007-04-26 18:32:00,0.683,0.68305,0.68295,0.683,602199999.0
2007-04-26 18:33:00,0.683,0.683,0.683,0.683,130800000.0
2007-04-26 18:34:00,0.683,0.683,0.683,0.683,156800000.0
2007-04-26 18:35:00,0.683,0.683,0.68295,0.683,475999994.0
2007-04-26 18:36:00,0.683,0.6831,0.68295,0.68305,971199987.0
2007-04-26 18:37:00,0.68305,0.68305,0.68305,0.68305,54200000.0
2007-04-26 18:38:00,0.683,0.683,0.68295,0.683,634799996.0
2007-04-26 18:39:00,0.683,0.683,0.68295,0.683,486599991.0
2007-04-26 18:40:00,0.683,0.683,0.6829,0.683,380000002.0
2007-04-26 18:41:00,0.683,0.68305,0.68295,0.68305,315600002.0
2007-04-26 18:42:00,0.68305,0.6832,0.68305,0.68315,779800000.0
2007-04-26 18:43:00,0.6831,0.6832,0.6831,0.68315,362000007.0
2007-04-26 18:44:00,0.68315,0.6833,0.68315,0.6833,331999999.0
2007-04-26 18:45:00,0.6832,0.6832,0.6832,0.6832,263200002.0
2007-04-26 18:46:00,0.6832,0.6832,0.68315,0.68315,273599998.0
2007-04-26 18:47:00,0.68315,0.6832,0.68315,0.6832,229000001.0
2007-04-26 18:48:00,0.6832,0.6832,0.6832,0.6832,160800000.0
2007-04-26 18:49:00,0.6832,0.6832,0.6832,0.6832,224800000.0
2007-04-26 18:50:00,0.6832,0.6832,0.6832,0.6832,84000000.0
2007-04-26 18:51:00,0.6832,0.6832,0.6832,0.6832,24800000.0
2007-04-26 18:52:00,0.6832,0.68325,0.68315,0.68325,130699999.0
2007-04-26 18:53:00,0.6832,0.68325,0.68315,0.68325,277699998.0
2007-04-26 18:54:00,0.68325,0.6833,0.6832,0.6833,575700006.0
2007-04-26 18:55:00,0.6833,0.6833,0.68325,0.68325,100800000.0
2007-04-26 18:56:00,0.68325,0.6833,0.68325,0.68325,39200000.0
2007-04-26 18:57:00,0.68325,0.68325,0.6832,0.6832,278000000.0
2007-04-26 18:58:00,0.68315,0.6832,0.68315,0.6832,110900001.0
2007-04-26 18:59:00,0.6832,0.6833,0.68315,0.68325,709600008.0
2007-04-26 19:00:00,0.6833,0.6833,0.6832,0.6833,438700002.0
2007-04-26 19:01:00,0.6833,0.6833,0.6832,0.68325,733500004.0
2007-04-26 19:02:00,0.68325,0.68325,0.68315,0.6832,446999997.0
2007-04-26 19:03:00,0.6832,0.6832,0.6832,0.6832,96000000.0
2007-04-26 19:04:00,0.6832,0.6832,0.6832,0.6832,24900000.0
2007-04-26 19:05:00,0.6832,0.6832,0.6832,0.6832,53600000.0
2007-04-26 19:06:00,0.6832,0.68325,0.6832,0.6832,205799998.0
2007-04-26 19:07:00,0.6833,0.6833,0.68315,0.68315,357500003.0
2007-04-26 19:08:00,0.68315,0.6833,0.68315,0.6833,199700003.0
2007-04-26 19:09:00,0.6833,0.6833,0.68315,0.68325,427200010.0
2007-04-26 19:10:00,0.68325,0.6833,0.68325,0.6833,158100000.0
2007-04-26 19:11:00,0.6833,0.6833,0.6833,0.6833,48800000.0
2007-04-26 19:12:00,0.6833,0.68335,0.68325,0.68325,367200002.0
2007-04-26 19:13:00,0.6833,0.68335,0.68325,0.68335,476300000.0
2007-04-26 19:14:00,0.68335,0.6834,0.6833,0.6834,120800000.0
2007-04-26 19:15:00,0.68335,0.6834,0.6833,0.6833,334199997.0
2007-04-26 19:16:00,0.6833,0.6834,0.6833,0.6833,306899997.0
2007-04-26 19:17:00,0.6834,0.6834,0.68335,0.6834,46400000.0
2007-04-26 19:18:00,0.6834,0.6834,0.68335,0.6834,77200000.0
2007-04-26 19:19:00,0.6834,0.6834,0.6833,0.6833,306999998.0
2007-04-26 19:20:00,0.6833,0.6833,0.68315,0.68315,551599993.0
2007-04-26 19:21:00,0.68315,0.68325,0.68315,0.68325,577499998.0
2007-04-26 19:22:00,0.68325,0.68325,0.6832,0.6832,384000002.0
2007-04-26 19:23:00,0.6832,0.6833,0.6832,0.6833,291200000.0
2007-04-26 19:24:00,0.68325,0.6833,0.6832,0.68325,206099995.0
2007-04-26 19:25:00,0.68325,0.6833,0.68325,0.6833,24000000.0
2007-04-26 19:26:00,0.6833,0.6833,0.6833,0.6833,20800000.0
2007-04-26 19:27:00,0.6833,0.6833,0.68325,0.68325,354900007.0
2007-04-26 19:28:00,0.6833,0.6833,0.68325,0.68325,161600001.0
2007-04-26 19:29:00,0.68325,0.6833,0.6832,0.6832,860599986.0
2007-04-26 19:30:00,0.68325,0.68325,0.6832,0.6832,683800009.0
2007-04-26 19:31:00,0.6832,0.6832,0.68315,0.6832,221100001.0
2007-04-26 19:32:00,0.6832,0.6832,0.6832,0.6832,16000000.0
2007-04-26 19:33:00,0.6832,0.6832,0.6831,0.68315,342399998.0
2007-04-26 19:34:00,0.68315,0.6832,0.68305,0.6831,650600009.0
2007-04-26 19:35:00,0.6831,0.6832,0.6831,0.6832,492000001.0
2007-04-26 19:36:00,0.6832,0.6832,0.68315,0.6832,214400000.0
2007-04-26 19:37:00,0.6832,0.6832,0.6831,0.6832,349599996.0
2007-04-26 19:38:00,0.6832,0.6832,0.6831,0.68315,142200000.0
2007-04-26 19:39:00,0.68315,0.6832,0.6831,0.6832,504500002.0
2007-04-26 19:40:00,0.68315,0.6832,0.68315,0.6832,202999999.0
2007-04-26 19:41:00,0.6832,0.6832,0.6831,0.68315,214100001.0
2007-04-26 19:42:00,0.68315,0.68315,0.68305,0.6831,518099993.0
2007-04-26 19:43:00,0.6831,0.6832,0.6831,0.6832,555999990.0
2007-04-26 19:44:00,0.6832,0.6832,0.68305,0.6831,511699994.0
2007-04-26 19:45:00,0.68315,0.68315,0.68305,0.6831,329000000.0
2007-04-26 19:46:00,0.68315,0.6832,0.6831,0.6832,114800000.0
2007-04-26 19:47:00,0.6832,0.6832,0.68315,0.6832,108599996.0
2007-04-26 19:48:00,0.6832,0.6832,0.68315,0.6832,160499998.0
2007-04-26 19:49:00,0.6832,0.6834,0.6832,0.6833,527799997.0
2007-04-26 19:50:00,0.6833,0.6834,0.6833,0.6833,373600001.0
2007-04-26 19:51:00,0.6833,0.6834,0.6833,0.6834,90400000.0
2007-04-26 19:52:00,0.6834,0.6834,0.68335,0.6834,212800000.0
2007-04-26 19:53:00,0.6834,0.6834,0.68335,0.6834,485599998.0
2007-04-26 19:54:00,0.68335,0.6834,0.68335,0.6834,368000000.0
2007-04-26 19:55:00,0.6834,0.6834,0.68335,0.68335,67200000.0
2007-04-26 19:56:00,0.68335,0.68335,0.68335,0.68335,2400000.0
2007-04-26 19:57:00,0.68335,0.68335,0.68325,0.68325,212800000.0
2007-04-26 19:58:00,0.68325,0.6833,0.68325,0.68325,112900000.0
2007-04-26 19:59:00,0.6833,0.68335,0.68325,0.6833,390799995.0
2007-04-26 20:00:00,0.68335,0.68335,0.6833,0.6833,497600000.0
2007-04-26 20:01:00,0.6833,0.6834,0.68325,0.68325,332699997.0
2007-04-26 20:02:00,0.68325,0.6833,0.6832,0.6833,639099996.0
2007-04-26 20:03:00,0.68325,0.6833,0.68325,0.68325,96800000.0
2007-04-26 20:04:00,0.68325,0.68325,0.68315,0.68325,517800010.0
2007-04-26 20:05:00,0.68325,0.6833,0.68325,0.6833,66400000.0
2007-04-26 20:06:00,0.6833,0.6833,0.68325,0.6833,38400000.0
2007-04-26 20:07:00,0.68325,0.68325,0.6831,0.6832,802999994.0
2007-04-26 20:08:00,0.68315,0.6832,0.6831,0.68315,328000000.0
2007-04-26 20:09:00,0.6832,0.6832,0.6831,0.6832,145600000.0
2007-04-26 20:10:00,0.6832,0.6832,0.68305,0.6831,354299997.0
2007-04-26 20:11:00,0.6831,0.6831,0.68305,0.6831,163500001.0
2007-04-26 20:12:00,0.6831,0.6831,0.68305,0.6831,201600000.0
2007-04-26 20:13:00,0.6831,0.6831,0.68295,0.6831,673799989.0
2007-04-26 20:14:00,0.6831,0.6831,0.683,0.683,1119100006.0
2007-04-26 20:15:00,0.683,0.6831,0.683,0.6831,236000000.0
2007-04-26 20:16:00,0.6831,0.68315,0.6831,0.68315,199200000.0
2007-04-26 20:17:00,0.68315,0.68315,0.68305,0.6831,454000002.0
2007-04-26 20:18:00,0.6831,0.6831,0.6831,0.6831,96000000.0
2007-04-26 20:19:00,0.6831,0.6831,0.683,0.683,256400000.0
2007-04-26 20:20:00,0.683,0.6831,0.683,0.6831,323200002.0
2007-04-26 20:21:00,0.6831,0.6831,0.683,0.683,184700000.0
2007-04-26 20:22:00,0.683,0.683,0.683,0.683,189200000.0
2007-04-26 20:23:00,0.683,0.683,0.6829,0.68295,415200001.0
2007-04-26 20:24:00,0.683,0.683,0.68285,0.68295,79100000.0
2007-04-26 20:25:00,0.683,0.683,0.68295,0.68295,11200000.0
2007-04-26 20:26:00,0.6829,0.683,0.6829,0.683,389600001.0
2007-04-26 20:27:00,0.683,0.683,0.68285,0.683,244899999.0
2007-04-26 20:28:00,0.6829,0.68295,0.6829,0.68295,280000001.0
2007-04-26 20:29:00,0.6829,0.68295,0.6829,0.6829,288000002.0
2007-04-26 20:30:00,0.6829,0.68295,0.6828,0.68295,347200002.0
2007-04-26 20:31:00,0.68295,0.683,0.68295,0.68295,61600000.0
2007-04-26 20:32:00,0.68295,0.68295,0.6829,0.6829,137600000.0
2007-04-26 20:33:00,0.6829,0.683,0.6829,0.6829,284699996.0
2007-04-26 20:34:00,0.6829,0.6829,0.6829,0.6829,223199999.0
2007-04-26 20:35:00,0.6829,0.683,0.6829,0.683,379200002.0
2007-04-26 20:36:00,0.683,0.683,0.683,0.683,2400000.0
2007-04-26 20:37:00,0.68295,0.683,0.68285,0.68285,636199990.0
2007-04-26 20:38:00,0.6829,0.683,0.68285,0.68295,284099998.0
2007-04-26 20:39:00,0.68295,0.68295,0.68295,0.68295,251999997.0
2007-04-26 20:40:00,0.683,0.683,0.683,0.683,87200000.0
2007-04-26 20:41:00,0.683,0.68305,0.683,0.683,389600001.0
2007-04-26 20:42:00,0.683,0.6831,0.683,0.6831,357200000.0
2007-04-26 20:43:00,0.6831,0.6831,0.68305,0.6831,64400000.0
2007-04-26 20:44:00,0.6831,0.6833,0.6831,0.6832,381900003.0
2007-04-26 20:45:00,0.68315,0.6832,0.6831,0.6832,142500000.0
2007-04-26 20:46:00,0.6832,0.6832,0.6831,0.68315,238700000.0
2007-04-26 20:47:00,0.68315,0.68315,0.68305,0.68315,724900003.0
2007-04-26 20:48:00,0.6831,0.68315,0.6831,0.6831,407500001.0
2007-04-26 20:49:00,0.68305,0.6831,0.68295,0.68295,1223800018.0
2007-04-26 20:50:00,0.683,0.683,0.68285,0.68295,942399993.0
2007-04-26 20:51:00,0.683,0.683,0.6829,0.68295,407099998.0
2007-04-26 20:52:00,0.68295,0.68295,0.68285,0.6829,648000002.0
2007-04-26 20:53:00,0.68295,0.68295,0.68285,0.6829,995700004.0
2007-04-26 20:54:00,0.68295,0.68295,0.68285,0.68295,597100003.0
2007-04-26 20:55:00,0.6829,0.683,0.6829,0.683,91999999.0
2007-04-26 20:56:00,0.683,0.683,0.6829,0.683,291799995.0
2007-04-26 20:57:00,0.683,0.683,0.6829,0.6829,435200001.0
2007-04-26 20:58:00,0.6829,0.68295,0.6829,0.68295,107000000.0
2007-04-26 20:59:00,0.68295,0.683,0.68295,0.683,132799999.0
2007-04-26 21:00:00,0.683,0.683,0.68295,0.683,387199998.0
2007-04-26 21:01:00,0.683,0.6831,0.683,0.68305,519699999.0
2007-04-26 21:02:00,0.68305,0.6831,0.68295,0.68305,1003700009.0
2007-04-26 21:03:00,0.68305,0.6831,0.683,0.68305,702200001.0
2007-04-26 21:04:00,0.68305,0.6831,0.68305,0.6831,89600000.0
2007-04-26 21:05:00,0.6831,0.6831,0.683,0.683,459200004.0
2007-04-26 21:06:00,0.68305,0.6831,0.683,0.68305,235900003.0
2007-04-26 21:07:00,0.6831,0.6831,0.68305,0.68305,48700001.0
2007-04-26 21:08:00,0.6831,0.6831,0.68305,0.68305,108000000.0
2007-04-26 21:09:00,0.6831,0.6831,0.68305,0.68305,263499997.0
2007-04-26 21:10:00,0.6831,0.6832,0.6831,0.6832,191099998.0
2007-04-26 21:11:00,0.6832,0.6832,0.6831,0.6831,892599988.0
2007-04-26 21:12:00,0.6831,0.6832,0.6831,0.68315,280000002.0
2007-04-26 21:13:00,0.68315,0.6832,0.6831,0.6831,655199973.0
2007-04-26 21:14:00,0.68315,0.68315,0.6831,0.68315,213300000.0
2007-04-26 21:15:00,0.68315,0.6832,0.6831,0.6832,119700000.0
2007-04-26 21:16:00,0.68315,0.6832,0.68315,0.6832,125600000.0
2007-04-26 21:17:00,0.6832,0.6832,0.6832,0.6832,44000000.0
2007-04-26 21:18:00,0.6832,0.6832,0.6832,0.6832,65600000.0
2007-04-26 21:19:00,0.6832,0.6832,0.6832,0.6832,48300000.0
2007-04-26 21:20:00,0.6832,0.6832,0.68315,0.6832,67100000.0
2007-04-26 21:21:00,0.6832,0.6832,0.68315,0.68315,72800000.0
2007-04-26 21:22:00,0.6832,0.6832,0.6831,0.6831,188800000.0
2007-04-26 21:23:00,0.6831,0.6831,0.6831,0.6831,118400000.0
2007-04-26 21:24:00,0.6831,0.6831,0.68305,0.6831,310200008.0
2007-04-26 21:25:00,0.6831,0.68315,0.6831,0.6831,68799999.0
2007-04-26 21:26:00,0.6831,0.6831,0.6831,0.6831,147999997.0
2007-04-26 21:27:00,0.6831,0.6831,0.6831,0.6831,120000000.0
2007-04-26 21:28:00,0.6831,0.6831,0.6831,0.6831,24800000.0
2007-04-26 21:29:00,0.6831,0.6831,0.6831,0.6831,3200000.0
2007-04-26 21:30:00,0.6831,0.6831,0.683,0.68305,278999994.0
2007-04-26 21:31:00,0.6831,0.6831,0.683,0.6831,805699996.0
2007-04-26 21:32:00,0.6831,0.6831,0.68305,0.68305,60800000.0
2007-04-26 21:33:00,0.6831,0.6831,0.68305,0.68305,47200000.0
2007-04-26 21:34:00,0.6831,0.6831,0.683,0.6831,237399992.0
2007-04-26 21:35:00,0.68305,0.6831,0.68305,0.68305,78400000.0
2007-04-26 21:36:00,0.683,0.68305,0.683,0.68305,471699999.0
2007-04-26 21:37:00,0.6831,0.6831,0.68305,0.68305,359700001.0
2007-04-26 21:38:00,0.68305,0.68305,0.68295,0.683,222500002.0
2007-04-26 21:39:00,0.683,0.68305,0.683,0.683,230400002.0
2007-04-26 21:40:00,0.683,0.6831,0.68295,0.68305,395700006.0
2007-04-26 21:41:00,0.6831,0.6831,0.68305,0.68305,51200000.0
2007-04-26 21:42:00,0.68305,0.6831,0.68305,0.68305,85800000.0
2007-04-26 21:43:00,0.68294,0.68294,0.68285,0.68285,36700000.0
2007-04-26 21:44:00,0.6831,0.6831,0.6831,0.6831,2400000.0
2007-04-26 21:45:00,0.68305,0.68305,0.68305,0.68305,44000000.0
2007-04-26 21:46:00,0.68305,0.6831,0.68305,0.6831,61600000.0
2007-04-26 21:47:00,0.6831,0.6831,0.68305,0.68305,59200000.0
2007-04-26 21:48:00,0.6831,0.6831,0.683,0.683,205200000.0
2007-04-26 21:49:00,0.683,0.683,0.683,0.683,205500000.0
2007-04-26 21:50:00,0.683,0.683,0.683,0.683,187800000.0
2007-04-26 21:51:00,0.683,0.683,0.68295,0.683,342600004.0
2007-04-26 21:52:00,0.683,0.68305,0.68295,0.68295,401699992.0
2007-04-26 21:53:00,0.683,0.683,0.683,0.683,621500002.0
2007-04-26 21:54:00,0.683,0.683,0.683,0.683,820899997.0
2007-04-26 21:55:00,0.683,0.68305,0.68295,0.68295,612199998.0
2007-04-26 21:56:00,0.68305,0.6831,0.683,0.6831,178300000.0
2007-04-26 21:57:00,0.6831,0.6831,0.6831,0.6831,4000000.0
2007-04-26 21:58:00,0.6831,0.6831,0.683,0.6831,12700000.0
2007-04-26 21:59:00,0.6831,0.6831,0.68305,0.68305,19200000.0
2007-04-26 22:00:00,0.68305,0.6831,0.68305,0.6831,11200000.0
2007-04-26 22:01:00,0.6831,0.6831,0.6831,0.6831,53600000.0
2007-04-26 22:02:00,0.6831,0.6831,0.6831,0.6831,7200000.0
2007-04-26 22:03:00,0.6831,0.68315,0.68305,0.68305,211200000.0
2007-04-26 22:04:00,0.68305,0.6831,0.68305,0.6831,203600003.0
2007-04-26 22:05:00,0.6831,0.6832,0.6831,0.6832,110400001.0
2007-04-26 22:06:00,0.6832,0.6832,0.6831,0.6832,94600001.0
2007-04-26 22:07:00,0.6832,0.6832,0.6831,0.6831,147199998.0
2007-04-26 22:08:00,0.6831,0.6831,0.6831,0.6831,240800002.0
2007-04-26 22:09:00,0.6831,0.6831,0.6831,0.6831,338399991.0
2007-04-26 22:10:00,0.6831,0.6831,0.68305,0.6831,555499997.0
2007-04-26 22:11:00,0.6831,0.68315,0.68305,0.6831,362399998.0
2007-04-26 22:12:00,0.68305,0.6831,0.68305,0.6831,38800001.0
2007-04-26 22:13:00,0.6831,0.6831,0.6831,0.6831,7200000.0
2007-04-26 22:14:00,0.6831,0.6831,0.6831,0.6831,479199999.0
2007-04-26 22:15:00,0.6831,0.68315,0.6831,0.6831,398400001.0
2007-04-26 22:16:00,0.6831,0.68315,0.68305,0.6831,219099999.0
2007-04-26 22:17:00,0.6831,0.6831,0.68305,0.68305,184799997.0
2007-04-26 22:18:00,0.6831,0.6831,0.68305,0.6831,376699996.0
2007-04-26 22:19:00,0.6831,0.6832,0.6831,0.68315,357599999.0
2007-04-26 22:20:00,0.68315,0.68315,0.68305,0.6831,167500000.0
2007-04-26 22:21:00,0.6831,0.6831,0.68305,0.6831,105400000.0
2007-04-26 22:22:00,0.683,0.6831,0.683,0.6831,57600000.0
2007-04-26 22:23:00,0.68305,0.68305,0.68305,0.68305,17600000.0
2007-04-26 22:24:00,0.68305,0.68305,0.683,0.683,36800000.0
2007-04-26 22:25:00,0.683,0.68305,0.683,0.683,147200002.0
2007-04-26 22:26:00,0.683,0.68305,0.683,0.68305,398399999.0
2007-04-26 22:27:00,0.683,0.6831,0.683,0.6831,140000000.0
2007-04-26 22:28:00,0.6831,0.6831,0.68305,0.6831,94500000.0
2007-04-26 22:29:00,0.6831,0.6831,0.68305,0.68305,97600000.0
2007-04-26 22:30:00,0.68305,0.68305,0.68295,0.68305,269899998.0
2007-04-26 22:31:00,0.68305,0.6831,0.68305,0.6831,276800000.0
2007-04-26 22:32:00,0.6831,0.6831,0.68305,0.6831,194400000.0
2007-04-26 22:33:00,0.68305,0.6831,0.68305,0.68305,72800000.0
2007-04-26 22:34:00,0.68305,0.6831,0.68295,0.68295,323700002.0
2007-04-26 22:35:00,0.68275,0.68297,0.68273,0.68284,36400000.0
2007-04-26 22:36:00,0.683,0.683,0.683,0.683,591199999.0
2007-04-26 22:37:00,0.683,0.683,0.683,0.683,128000000.0
2007-04-26 22:38:00,0.683,0.68305,0.68295,0.68295,306000001.0
2007-04-26 22:39:00,0.683,0.683,0.683,0.683,362399996.0
2007-04-26 22:40:00,0.683,0.683,0.68295,0.68295,143399996.0
2007-04-26 22:41:00,0.683,0.68305,0.683,0.683,692000013.0
2007-04-26 22:42:00,0.68305,0.68305,0.683,0.68305,84800004.0
2007-04-26 22:43:00,0.68305,0.68305,0.683,0.683,164800004.0
2007-04-26 22:44:00,0.683,0.683,0.683,0.683,149600000.0
2007-04-26 22:45:00,0.683,0.683,0.6829,0.6829,330400003.0
2007-04-26 22:46:00,0.683,0.683,0.68285,0.6829,276800001.0
2007-04-26 22:47:00,0.6829,0.6829,0.68285,0.68285,63999999.0
2007-04-26 22:48:00,0.6829,0.68295,0.6829,0.6829,72800002.0
2007-04-26 22:49:00,0.68285,0.68295,0.6828,0.68285,478399993.0
2007-04-26 22:50:00,0.6828,0.68285,0.68275,0.6828,531200007.0
2007-04-26 22:51:00,0.68275,0.68285,0.6826,0.6826,304000002.0
2007-04-26 22:52:00,0.6826,0.68275,0.68255,0.68275,626299996.0
2007-04-26 22:53:00,0.6828,0.68285,0.68275,0.68275,152000001.0
2007-04-26 22:54:00,0.6828,0.68285,0.68275,0.68285,157699996.0
2007-04-26 22:55:00,0.68285,0.68285,0.68285,0.68285,16000000.0
2007-04-26 22:56:00,0.68285,0.68285,0.6828,0.6828,116800000.0
2007-04-26 22:57:00,0.6828,0.6829,0.68275,0.68285,271999995.0
2007-04-26 22:58:00,0.6829,0.6829,0.68285,0.68285,14400000.0
2007-04-26 22:59:00,0.68285,0.6829,0.68285,0.6829,39200000.0
2007-04-26 23:00:00,0.6828,0.6829,0.6828,0.6829,54300000.0
2007-04-26 23:01:00,0.6829,0.6829,0.6828,0.6828,87900000.0
2007-04-26 23:02:00,0.6828,0.6828,0.68275,0.68275,24800000.0
2007-04-26 23:03:00,0.6828,0.6828,0.6828,0.6828,24000000.0
2007-04-26 23:04:00,0.6828,0.6828,0.6827,0.6828,39200000.0
2007-04-26 23:05:00,0.6828,0.68285,0.6828,0.6828,156800000.0
2007-04-26 23:06:00,0.6828,0.6828,0.68275,0.68275,24000000.0
2007-04-26 23:07:00,0.6828,0.6828,0.6827,0.68275,231799997.0
2007-04-26 23:08:00,0.68275,0.68275,0.68275,0.68275,8000000.0
2007-04-26 23:09:00,0.68275,0.6828,0.68275,0.68275,66700000.0
2007-04-26 23:10:00,0.6827,0.6828,0.6827,0.6828,101200000.0
2007-04-26 23:11:00,0.68265,0.68266,0.68256,0.68259,84000000.0
2007-04-26 23:12:00,0.6827,0.6827,0.6827,0.6827,23000000.0
2007-04-26 23:13:00,0.68285,0.68285,0.68285,0.68285,7200000.0
2007-04-26 23:14:00,0.68285,0.68285,0.68285,0.68285,5100000.0
2007-04-26 23:15:00,0.68285,0.68285,0.68285,0.68285,2400000.0
2007-04-26 23:16:00,0.68285,0.68285,0.6826,0.6826,76699999.0
2007-04-26 23:17:00,0.6826,0.68275,0.6826,0.68275,105300000.0
2007-04-26 23:18:00,0.68275,0.68275,0.6826,0.6826,133900003.0
2007-04-26 23:19:00,0.6826,0.6826,0.6826,0.6826,25600000.0
2007-04-26 23:20:00,0.6826,0.6826,0.6826,0.6826,41599998.0
2007-04-26 23:21:00,0.6826,0.6827,0.6826,0.6826,48800000.0
2007-04-26 23:22:00,0.68265,0.68265,0.6826,0.6826,31200001.0
2007-04-26 23:23:00,0.68265,0.68265,0.6825,0.6826,71200002.0
2007-04-26 23:24:00,0.6826,0.68265,0.6826,0.68265,72800000.0
2007-04-26 23:25:00,0.6825,0.6827,0.68235,0.6826,107100000.0
2007-04-26 23:26:00,0.6826,0.6826,0.6825,0.6825,88800003.0
2007-04-26 23:27:00,0.6825,0.68255,0.68245,0.68245,196500006.0
2007-04-26 23:28:00,0.68255,0.68255,0.6823,0.6825,296600003.0
2007-04-26 23:29:00,0.6825,0.6825,0.6823,0.6824,353799998.0
2007-04-26 23:30:00,0.6824,0.6824,0.6824,0.6824,19900000.0
2007-04-26 23:31:00,0.6824,0.6825,0.6823,0.68245,99399998.0
2007-04-26 23:32:00,0.68245,0.6825,0.6824,0.6824,32300000.0
2007-04-26 23:33:00,0.6824,0.6826,0.6824,0.6826,129500000.0
2007-04-26 23:34:00,0.6826,0.6826,0.6824,0.6825,168499999.0
2007-04-26 23:35:00,0.6826,0.6826,0.6826,0.6826,3200000.0
2007-04-26 23:36:00,0.6826,0.6826,0.68255,0.68255,19200000.0
2007-04-26 23:37:00,0.6826,0.6826,0.6826,0.6826,13600000.0
2007-04-26 23:38:00,0.6826,0.6826,0.6826,0.6826,5600000.0
2007-04-26 23:39:00,0.6825,0.6825,0.6825,0.6825,47200001.0
2007-04-26 23:40:00,0.68241,0.68251,0.68238,0.68246,111899997.0
2007-04-26 23:41:00,0.6825,0.6825,0.6824,0.6824,90299999.0
2007-04-26 23:42:00,0.6824,0.6825,0.6824,0.6825,43100000.0
2007-04-26 23:43:00,0.6824,0.6825,0.6824,0.6824,61400001.0
2007-04-26 23:44:00,0.6824,0.6824,0.6823,0.6824,189700001.0
2007-04-26 23:45:00,0.6824,0.6824,0.68235,0.68235,176500001.0
2007-04-26 23:46:00,0.6824,0.6824,0.6824,0.6824,19100000.0
2007-04-26 23:47:00,0.68237,0.68237,0.68221,0.68235,638899998.0
2007-04-26 23:48:00,0.6825,0.6825,0.6825,0.6825,30400000.0
2007-04-26 23:49:00,0.6824,0.6824,0.6824,0.6824,43100000.0
2007-04-26 23:50:00,0.6824,0.6824,0.6824,0.6824,111900000.0
2007-04-26 23:51:00,0.6824,0.6827,0.6824,0.6827,64800001.0
2007-04-26 23:52:00,0.68265,0.6827,0.6826,0.6827,62399999.0
2007-04-26 23:53:00,0.6827,0.6828,0.6827,0.6828,173600000.0
2007-04-26 23:54:00,0.6828,0.6828,0.6827,0.6827,37599999.0
2007-04-26 23:55:00,0.68275,0.68275,0.68255,0.6826,123599999.0
2007-04-26 23:56:00,0.6826,0.6826,0.68255,0.68255,59800000.0
2007-04-26 23:57:00,0.6826,0.6826,0.6825,0.6826,212200003.0
2007-04-26 23:58:00,0.6826,0.6826,0.6826,0.6826,170500002.0
2007-04-26 23:59:00,0.6826,0.6826,0.6825,0.6825,325799996.0
2007-04-27 00:00:00,0.6825,0.6825,0.6825,0.6825,35000000.0
2007-04-27 00:01:00,0.6825,0.6827,0.6825,0.6827,191700000.0
2007-04-27 00:02:00,0.6827,0.6828,0.68255,0.6828,288400000.0
2007-04-27 00:03:00,0.6828,0.6829,0.68265,0.6829,106200000.0
2007-04-27 00:04:00,0.6829,0.6829,0.6828,0.6828,59400000.0
2007-04-27 00:05:00,0.6829,0.68295,0.6828,0.6829,95199998.0
2007-04-27 00:06:00,0.6828,0.6829,0.6828,0.68285,59100000.0
2007-04-27 00:07:00,0.68285,0.68285,0.6828,0.6828,78300001.0
2007-04-27 00:08:00,0.6828,0.6828,0.68275,0.68275,18400000.0
2007-04-27 00:09:00,0.68253,0.68253,0.68247,0.6825,72000000.0
2007-04-27 00:10:00,0.68275,0.68275,0.68275,0.68275,24000000.0
2007-04-27 00:11:00,0.68275,0.68275,0.68265,0.68265,125300000.0
2007-04-27 00:12:00,0.6826,0.68275,0.6826,0.68275,43700000.0
2007-04-27 00:13:00,0.68275,0.68275,0.68275,0.68275,4000000.0
2007-04-27 00:14:00,0.68275,0.68275,0.68275,0.68275,24000000.0
2007-04-27 00:15:00,0.68275,0.68275,0.68275,0.68275,8000000.0
2007-04-27 00:16:00,0.6827,0.6827,0.68252,0.68257,325000000.0
2007-04-27 00:17:00,0.68275,0.68275,0.68275,0.68275,4000000.0
2007-04-27 00:18:00,0.68265,0.68266,0.68255,0.68259,274700002.0
2007-04-27 00:19:00,0.68275,0.68275,0.68275,0.68275,8000000.0
2007-04-27 00:20:00,0.68275,0.68275,0.68275,0.68275,4000000.0
2007-04-27 00:21:00,0.68275,0.68275,0.68275,0.68275,4000000.0
2007-04-27 00:22:00,0.68268,0.68268,0.68247,0.6826,326000000.0
2007-04-27 00:23:00,0.68275,0.68275,0.68275,0.68275,8000000.0
2007-04-27 00:24:00,0.68266,0.68266,0.68244,0.68263,477099995.0
2007-04-27 00:25:00,0.68252,0.68274,0.68249,0.68267,656199996.0
2007-04-27 00:26:00,0.68264,0.68266,0.68256,0.68256,252000000.0
2007-04-27 00:27:00,0.68265,0.68265,0.68244,0.68244,144500000.0
2007-04-27 00:28:00,0.68275,0.68275,0.68275,0.68275,12000000.0
2007-04-27 00:29:00,0.68275,0.68275,0.68275,0.68275,4000000.0
2007-04-27 00:30:00,0.68256,0.6827,0.68256,0.6827,108000002.0
2007-04-27 00:31:00,0.6826,0.68271,0.68256,0.68256,59200000.0
2007-04-27 00:32:00,0.68259,0.68261,0.68246,0.68252,180000002.0
2007-04-27 00:33:00,0.68275,0.68275,0.68275,0.68275,8000000.0
2007-04-27 00:34:00,0.68271,0.68275,0.68246,0.68246,70400000.0
2007-04-27 00:35:00,0.6826,0.6827,0.6826,0.6826,147999999.0
2007-04-27 00:36:00,0.6826,0.68275,0.6825,0.6825,217600000.0
2007-04-27 00:37:00,0.68245,0.6825,0.68245,0.68245,58400000.0
2007-04-27 00:38:00,0.6825,0.6826,0.6823,0.6825,258499998.0
2007-04-27 00:39:00,0.6825,0.6825,0.68235,0.6825,415399997.0
2007-04-27 00:40:00,0.68245,0.6825,0.6823,0.6825,111200000.0
2007-04-27 00:41:00,0.6824,0.68255,0.6824,0.68255,105999999.0
2007-04-27 00:42:00,0.6824,0.6825,0.6824,0.6824,246399999.0
2007-04-27 00:43:00,0.6824,0.6825,0.6824,0.6824,186700004.0
2007-04-27 00:44:00,0.6825,0.68255,0.6825,0.6825,75200000.0
2007-04-27 00:45:00,0.68255,0.6826,0.6825,0.6825,127500000.0
2007-04-27 00:46:00,0.6825,0.6825,0.6825,0.6825,19900000.0
2007-04-27 00:47:00,0.6825,0.68255,0.6825,0.68255,62400000.0
2007-04-27 00:48:00,0.6825,0.68255,0.68235,0.6824,253099999.0
2007-04-27 00:49:00,0.6824,0.68255,0.6824,0.68255,62500001.0
2007-04-27 00:50:00,0.6825,0.6825,0.6824,0.6824,313100004.0
2007-04-27 00:51:00,0.6824,0.6825,0.6824,0.68245,834300008.0
2007-04-27 00:52:00,0.68245,0.6825,0.68245,0.68245,159800001.0
2007-04-27 00:53:00,0.6825,0.68255,0.6825,0.68255,86400000.0
2007-04-27 00:54:00,0.68255,0.6826,0.68255,0.6826,15200000.0
2007-04-27 00:55:00,0.68255,0.68255,0.68255,0.68255,8000000.0
2007-04-27 00:56:00,0.6826,0.6826,0.6825,0.6825,198399999.0
2007-04-27 00:57:00,0.6825,0.6826,0.68245,0.6825,170300002.0
2007-04-27 00:58:00,0.6826,0.6826,0.6826,0.6826,13600000.0
2007-04-27 00:59:00,0.6826,0.68265,0.6825,0.6825,171200001.0
2007-04-27 01:00:00,0.6825,0.6826,0.6825,0.68255,100000000.0
2007-04-27 01:01:00,0.6826,0.6826,0.68245,0.68255,97400002.0
2007-04-27 01:02:00,0.6826,0.6826,0.6826,0.6826,1600000.0
2007-04-27 01:03:00,0.6826,0.6826,0.6825,0.6826,136999999.0
2007-04-27 01:04:00,0.6826,0.6826,0.6826,0.6826,28000000.0
2007-04-27 01:05:00,0.6826,0.6826,0.6826,0.6826,20800000.0
2007-04-27 01:06:00,0.6826,0.68265,0.68255,0.6826,69000000.0
2007-04-27 01:07:00,0.68265,0.68265,0.6826,0.68265,146599999.0
2007-04-27 01:08:00,0.6827,0.6827,0.68255,0.68265,87200000.0
2007-04-27 01:09:00,0.6827,0.6827,0.6827,0.6827,1600000.0
2007-04-27 01:10:00,0.68267,0.68267,0.68244,0.68255,392700000.0
2007-04-27 01:11:00,0.6827,0.6827,0.6827,0.6827,39500000.0
2007-04-27 01:12:00,0.6827,0.6827,0.6827,0.6827,46000000.0
2007-04-27 01:13:00,0.6827,0.6827,0.6827,0.6827,113400002.0
2007-04-27 01:14:00,0.6827,0.6827,0.6826,0.6827,511800003.0
2007-04-27 01:15:00,0.6827,0.6827,0.6827,0.6827,22400000.0
2007-04-27 01:16:00,0.6827,0.6827,0.6827,0.6827,75199998.0
2007-04-27 01:17:00,0.6827,0.6827,0.6827,0.6827,145899997.0
2007-04-27 01:18:00,0.6828,0.6828,0.6828,0.6828,120000000.0
2007-04-27 01:19:00,0.6828,0.6828,0.6828,0.6828,54400000.0
2007-04-27 01:20:00,0.6828,0.6829,0.6827,0.6827,150399999.0
2007-04-27 01:21:00,0.6827,0.6828,0.6827,0.6828,92800000.0
2007-04-27 01:22:00,0.6828,0.6828,0.6828,0.6828,26400000.0
2007-04-27 01:23:00,0.6828,0.6828,0.6828,0.6828,288800000.0
2007-04-27 01:24:00,0.6828,0.6828,0.68275,0.6828,140800000.0
2007-04-27 01:25:00,0.68275,0.68275,0.6826,0.6827,106299999.0
2007-04-27 01:26:00,0.6827,0.6828,0.6826,0.6827,318300000.0
2007-04-27 01:27:00,0.6827,0.6827,0.6827,0.6827,8800000.0
2007-04-27 01:28:00,0.6827,0.6827,0.6827,0.6827,52800000.0
2007-04-27 01:29:00,0.6827,0.6827,0.6826,0.6827,250800000.0
2007-04-27 01:30:00,0.6827,0.6827,0.6826,0.68265,439900005.0
2007-04-27 01:31:00,0.6827,0.6827,0.6827,0.6827,232000001.0
2007-04-27 01:32:00,0.6827,0.6828,0.6826,0.6826,268300000.0
2007-04-27 01:33:00,0.6827,0.6827,0.6827,0.6827,236000002.0
2007-04-27 01:34:00,0.68265,0.6827,0.68265,0.6827,121600000.0
2007-04-27 01:35:00,0.6827,0.6828,0.6827,0.68275,541600001.0
2007-04-27 01:36:00,0.68275,0.6828,0.68275,0.6828,404300011.0
2007-04-27 01:37:00,0.68275,0.6829,0.68275,0.6829,468599998.0
2007-04-27 01:38:00,0.6829,0.6829,0.6829,0.6829,192800001.0
2007-04-27 01:39:00,0.6829,0.6829,0.6829,0.6829,300800005.0
2007-04-27 01:40:00,0.683,0.683,0.68277,0.68277,110199999.0
2007-04-27 01:41:00,0.6829,0.6829,0.68275,0.68285,174900000.0
2007-04-27 01:42:00,0.6827,0.68288,0.6827,0.68279,6500000.0
2007-04-27 01:43:00,0.6829,0.6829,0.68275,0.6828,140300001.0
2007-04-27 01:44:00,0.6828,0.6829,0.6828,0.68285,362100003.0
2007-04-27 01:45:00,0.68285,0.6829,0.6828,0.6828,67200002.0
2007-04-27 01:46:00,0.6829,0.6829,0.6829,0.6829,3200000.0
2007-04-27 01:47:00,0.6829,0.6829,0.6829,0.6829,104800000.0
2007-04-27 01:48:00,0.6829,0.6829,0.6829,0.6829,183200000.0
2007-04-27 01:49:00,0.6829,0.6829,0.6828,0.6829,62300000.0
2007-04-27 01:50:00,0.6829,0.6829,0.68275,0.68275,529300004.0
2007-04-27 01:51:00,0.6827,0.6828,0.68265,0.6828,311300000.0
2007-04-27 01:52:00,0.6828,0.6828,0.6827,0.6827,384100000.0
2007-04-27 01:53:00,0.6827,0.6828,0.6827,0.6828,311400000.0
2007-04-27 01:54:00,0.6828,0.6828,0.6826,0.6826,486500000.0
2007-04-27 01:55:00,0.6828,0.6828,0.6826,0.68275,157599999.0
2007-04-27 01:56:00,0.6828,0.6829,0.68275,0.6828,166200000.0
2007-04-27 01:57:00,0.6828,0.6828,0.6827,0.6828,258299993.0
2007-04-27 01:58:00,0.6828,0.6828,0.6827,0.6827,301200001.0
2007-04-27 01:59:00,0.6828,0.6828,0.6827,0.68275,195100000.0
2007-04-27 02:00:00,0.68275,0.6829,0.68275,0.68285,300999997.0
2007-04-27 02:01:00,0.68285,0.6829,0.6828,0.6829,126299999.0
2007-04-27 02:02:00,0.6829,0.6829,0.6829,0.6829,36800000.0
2007-04-27 02:03:00,0.6829,0.6829,0.6828,0.68285,115999999.0
2007-04-27 02:04:00,0.6828,0.6829,0.6828,0.6829,72600001.0
2007-04-27 02:05:00,0.68285,0.6829,0.6828,0.6829,86400001.0
2007-04-27 02:06:00,0.68285,0.6829,0.68275,0.6828,241700002.0
2007-04-27 02:07:00,0.68285,0.6829,0.6827,0.6828,372900000.0
2007-04-27 02:08:00,0.68285,0.6829,0.68285,0.6829,137500000.0
2007-04-27 02:09:00,0.68285,0.68295,0.68285,0.68295,277999998.0
2007-04-27 02:10:00,0.6829,0.6829,0.6829,0.6829,197200003.0
2007-04-27 02:11:00,0.6829,0.6829,0.6829,0.6829,196000000.0
2007-04-27 02:12:00,0.6829,0.6829,0.68285,0.6829,334300004.0
2007-04-27 02:13:00,0.6829,0.6829,0.68285,0.6829,80000000.0
2007-04-27 02:14:00,0.6829,0.6829,0.6829,0.6829,40000000.0
2007-04-27 02:15:00,0.6827,0.6827,0.68267,0.6827,132800000.0
2007-04-27 02:16:00,0.6829,0.6829,0.68285,0.68285,178499999.0
2007-04-27 02:17:00,0.6829,0.6829,0.6829,0.6829,89199999.0
2007-04-27 02:18:00,0.6829,0.6829,0.6829,0.6829,44800001.0
2007-04-27 02:19:00,0.6829,0.683,0.6829,0.683,127299999.0
2007-04-27 02:20:00,0.683,0.6831,0.683,0.68305,77500000.0
2007-04-27 02:21:00,0.68305,0.6831,0.68305,0.68305,24800000.0
2007-04-27 02:22:00,0.6831,0.6831,0.683,0.6831,183200002.0
2007-04-27 02:23:00,0.68305,0.6831,0.683,0.683,494799999.0
2007-04-27 02:24:00,0.683,0.683,0.68295,0.683,172800000.0
2007-04-27 02:25:00,0.683,0.6831,0.6829,0.68295,449300000.0
2007-04-27 02:26:00,0.683,0.683,0.68295,0.683,129600000.0
2007-04-27 02:27:00,0.683,0.683,0.6828,0.683,712099999.0
2007-04-27 02:28:00,0.683,0.68305,0.6829,0.68305,434499999.0
2007-04-27 02:29:00,0.6831,0.6832,0.6831,0.6831,223199999.0
2007-04-27 02:30:00,0.6831,0.6831,0.68305,0.6831,44000000.0
2007-04-27 02:31:00,0.6831,0.6831,0.68305,0.68305,163200000.0
2007-04-27 02:32:00,0.68305,0.6831,0.683,0.683,320500000.0
2007-04-27 02:33:00,0.6831,0.6831,0.683,0.68305,361400001.0
2007-04-27 02:34:00,0.68305,0.6831,0.68305,0.6831,76500000.0
2007-04-27 02:35:00,0.6831,0.6831,0.683,0.68305,302199998.0
2007-04-27 02:36:00,0.6831,0.6831,0.683,0.6831,178300001.0
2007-04-27 02:37:00,0.68305,0.6832,0.68305,0.6832,197300000.0
2007-04-27 02:38:00,0.68315,0.68325,0.68315,0.6832,399900000.0
2007-04-27 02:39:00,0.68325,0.68335,0.68325,0.6833,205500000.0
2007-04-27 02:40:00,0.68325,0.6833,0.6832,0.6833,151400000.0
2007-04-27 02:41:00,0.6833,0.6833,0.6832,0.6833,200000000.0
2007-04-27 02:42:00,0.6832,0.68335,0.6832,0.6833,445200001.0
2007-04-27 02:43:00,0.6833,0.6833,0.68325,0.6833,224999997.0
2007-04-27 02:44:00,0.6833,0.6833,0.6833,0.6833,169600000.0
2007-04-27 02:45:00,0.6833,0.6833,0.68325,0.6833,327600000.0
2007-04-27 02:46:00,0.6833,0.6833,0.68325,0.6833,269600003.0
2007-04-27 02:47:00,0.68315,0.6833,0.68315,0.68325,118800000.0
2007-04-27 02:48:00,0.6832,0.68325,0.6832,0.6832,254900000.0
2007-04-27 02:49:00,0.68325,0.6833,0.6832,0.6833,152600002.0
2007-04-27 02:50:00,0.6832,0.68335,0.6831,0.6832,240800002.0
2007-04-27 02:51:00,0.6832,0.68325,0.6831,0.68315,513400005.0
2007-04-27 02:52:00,0.68315,0.68325,0.68315,0.6832,768999996.0
2007-04-27 02:53:00,0.6832,0.6832,0.683,0.6832,300099999.0
2007-04-27 02:54:00,0.6832,0.6832,0.683,0.68305,277200002.0
2007-04-27 02:55:00,0.6831,0.6832,0.683,0.6832,364799999.0
2007-04-27 02:56:00,0.6831,0.68325,0.6831,0.6832,638999990.0
2007-04-27 02:57:00,0.6832,0.6832,0.6831,0.6832,600100005.0
2007-04-27 02:58:00,0.6831,0.6832,0.6831,0.6832,172300000.0
2007-04-27 02:59:00,0.6832,0.6832,0.6831,0.6831,290699997.0
2007-04-27 03:00:00,0.6831,0.6831,0.6829,0.683,233000001.0
2007-04-27 03:01:00,0.683,0.6831,0.6829,0.683,547999997.0
2007-04-27 03:02:00,0.68295,0.6831,0.68295,0.6831,797199999.0
2007-04-27 03:03:00,0.6831,0.6832,0.683,0.6832,452000001.0
2007-04-27 03:04:00,0.6832,0.6832,0.6832,0.6832,479399997.0
2007-04-27 03:05:00,0.6832,0.6832,0.6831,0.6831,431800006.0
2007-04-27 03:06:00,0.6831,0.68325,0.6831,0.6832,184600001.0
2007-04-27 03:07:00,0.68315,0.68315,0.68305,0.68305,613599995.0
2007-04-27 03:08:00,0.68305,0.6831,0.68305,0.68305,535900000.0
2007-04-27 03:09:00,0.6831,0.6831,0.68305,0.68305,401399998.0
2007-04-27 03:10:00,0.6831,0.6831,0.68305,0.68305,64300000.0
2007-04-27 03:11:00,0.6831,0.6831,0.68305,0.68305,405600002.0
2007-04-27 03:12:00,0.68305,0.6831,0.68295,0.6831,160199998.0
2007-04-27 03:13:00,0.6831,0.6831,0.6831,0.6831,137499999.0
2007-04-27 03:14:00,0.6831,0.6831,0.68285,0.683,521799998.0
2007-04-27 03:15:00,0.683,0.683,0.6829,0.683,179800000.0
2007-04-27 03:16:00,0.683,0.683,0.683,0.683,37600000.0
2007-04-27 03:17:00,0.683,0.683,0.683,0.683,224800000.0
2007-04-27 03:18:00,0.683,0.683,0.68295,0.68295,103200000.0
2007-04-27 03:19:00,0.683,0.683,0.68295,0.68295,46400000.0
2007-04-27 03:20:00,0.68295,0.68295,0.6828,0.6828,209400010.0
2007-04-27 03:21:00,0.6829,0.6829,0.6829,0.6829,402199986.0
2007-04-27 03:22:00,0.6829,0.6829,0.6829,0.6829,144399992.0
2007-04-27 03:23:00,0.6829,0.683,0.6829,0.6829,371100009.0
2007-04-27 03:24:00,0.6829,0.683,0.68285,0.68295,404899999.0
2007-04-27 03:25:00,0.683,0.683,0.6829,0.683,461299991.0
2007-04-27 03:26:00,0.683,0.683,0.683,0.683,66200002.0
2007-04-27 03:27:00,0.683,0.683,0.683,0.683,105500001.0
2007-04-27 03:28:00,0.683,0.683,0.683,0.683,100600002.0
2007-04-27 03:29:00,0.68295,0.683,0.68295,0.683,60000000.0
2007-04-27 03:30:00,0.683,0.683,0.68295,0.68295,377899999.0
2007-04-27 03:31:00,0.683,0.683,0.68295,0.683,55200000.0
2007-04-27 03:32:00,0.683,0.683,0.68295,0.683,207600002.0
2007-04-27 03:33:00,0.68295,0.6831,0.68295,0.683,251099996.0
2007-04-27 03:34:00,0.683,0.683,0.68295,0.683,213199997.0
2007-04-27 03:35:00,0.683,0.683,0.683,0.683,226999996.0
2007-04-27 03:36:00,0.683,0.683,0.68295,0.68295,121799999.0
2007-04-27 03:37:00,0.683,0.683,0.683,0.683,48000000.0
2007-04-27 03:38:00,0.683,0.683,0.683,0.683,187499990.0
2007-04-27 03:39:00,0.683,0.683,0.683,0.683,508299984.0
2007-04-27 03:40:00,0.683,0.683,0.683,0.683,148399992.0
2007-04-27 03:41:00,0.683,0.683,0.683,0.683,175499990.0
2007-04-27 03:42:00,0.683,0.683,0.6829,0.6829,100699997.0
2007-04-27 03:43:00,0.683,0.683,0.6829,0.6829,62400000.0
2007-04-27 03:44:00,0.6829,0.6829,0.68285,0.68285,44799999.0
2007-04-27 03:45:00,0.6829,0.683,0.6829,0.6829,261399999.0
2007-04-27 03:46:00,0.6829,0.6831,0.6829,0.68305,454100002.0
2007-04-27 03:47:00,0.68305,0.68305,0.683,0.68305,122900000.0
2007-04-27 03:48:00,0.6831,0.6831,0.68295,0.683,863800002.0
2007-04-27 03:49:00,0.683,0.683,0.68295,0.683,928000000.0
2007-04-27 03:50:00,0.683,0.683,0.68295,0.683,276399996.0
2007-04-27 03:51:00,0.683,0.683,0.68295,0.683,51700000.0
2007-04-27 03:52:00,0.683,0.683,0.6829,0.683,69700000.0
2007-04-27 03:53:00,0.683,0.68305,0.683,0.68305,300000000.0
2007-04-27 03:54:00,0.68305,0.6831,0.683,0.683,161500000.0
2007-04-27 03:55:00,0.683,0.6831,0.683,0.68305,112000000.0
2007-04-27 03:56:00,0.68305,0.68305,0.68305,0.68305,28800000.0
2007-04-27 03:57:00,0.68305,0.68305,0.6829,0.68295,189300000.0
2007-04-27 03:58:00,0.68295,0.683,0.68295,0.683,226199999.0
2007-04-27 03:59:00,0.683,0.683,0.683,0.683,142100000.0
2007-04-27 04:00:00,0.683,0.683,0.68295,0.68295,178000000.0
2007-04-27 04:01:00,0.683,0.683,0.683,0.683,122199998.0
2007-04-27 04:02:00,0.683,0.683,0.683,0.683,237399999.0
2007-04-27 04:03:00,0.683,0.6831,0.683,0.683,348300000.0
2007-04-27 04:04:00,0.683,0.683,0.683,0.683,23100000.0
2007-04-27 04:05:00,0.68305,0.68305,0.683,0.683,31899999.0
2007-04-27 04:06:00,0.683,0.683,0.6829,0.6829,536200008.0
2007-04-27 04:07:00,0.6829,0.683,0.6829,0.6829,321200005.0
2007-04-27 04:08:00,0.6829,0.683,0.68285,0.68285,255100000.0
2007-04-27 04:09:00,0.6829,0.6829,0.6829,0.6829,544400005.0
2007-04-27 04:10:00,0.6829,0.6829,0.6828,0.6828,888200009.0
2007-04-27 04:11:00,0.6828,0.683,0.6828,0.683,517200014.0
2007-04-27 04:12:00,0.683,0.683,0.6829,0.6829,207299995.0
2007-04-27 04:13:00,0.6829,0.6829,0.68275,0.6829,197500001.0
2007-04-27 04:14:00,0.68285,0.6829,0.6827,0.6828,428899993.0
2007-04-27 04:15:00,0.6828,0.6829,0.68275,0.68275,375900008.0
2007-04-27 04:16:00,0.6828,0.683,0.6827,0.68285,435000002.0
2007-04-27 04:17:00,0.68285,0.6829,0.68265,0.6828,339100002.0
2007-04-27 04:18:00,0.68285,0.68285,0.6827,0.6828,150500000.0
2007-04-27 04:19:00,0.6828,0.6828,0.6827,0.6827,143000000.0
2007-04-27 04:20:00,0.6828,0.6829,0.6828,0.68285,70500000.0
2007-04-27 04:21:00,0.68285,0.68285,0.68285,0.68285,1600000.0
2007-04-27 04:22:00,0.68285,0.68285,0.6828,0.6828,69400000.0
2007-04-27 04:23:00,0.6829,0.6829,0.6829,0.6829,15200000.0
2007-04-27 04:24:00,0.6828,0.6829,0.6828,0.6829,46300002.0
2007-04-27 04:25:00,0.6829,0.6829,0.6829,0.6829,65600000.0
2007-04-27 04:26:00,0.6829,0.6829,0.6829,0.6829,176400001.0
2007-04-27 04:27:00,0.6829,0.6829,0.6829,0.6829,36000000.0
2007-04-27 04:28:00,0.6829,0.6829,0.6829,0.6829,23900000.0
2007-04-27 04:29:00,0.68285,0.6829,0.68285,0.68285,223100001.0
2007-04-27 04:30:00,0.68285,0.6829,0.68285,0.68285,117000001.0
2007-04-27 04:31:00,0.6829,0.6829,0.6828,0.6829,109500000.0
2007-04-27 04:32:00,0.6829,0.6829,0.6828,0.6829,69000000.0
2007-04-27 04:33:00,0.6829,0.6829,0.6829,0.6829,9600000.0
2007-04-27 04:34:00,0.6829,0.6829,0.6829,0.6829,93600000.0
2007-04-27 04:35:00,0.6829,0.6829,0.68285,0.68285,168800000.0
2007-04-27 04:36:00,0.68285,0.68285,0.6828,0.6828,31100000.0
2007-04-27 04:37:00,0.6827,0.68275,0.6827,0.6827,55600000.0
2007-04-27 04:38:00,0.68285,0.68285,0.68285,0.68285,1600000.0
2007-04-27 04:39:00,0.6828,0.6828,0.6827,0.6827,228800003.0
2007-04-27 04:40:00,0.6827,0.6828,0.6827,0.6828,95299998.0
2007-04-27 04:41:00,0.6828,0.6829,0.6828,0.68285,63800000.0
2007-04-27 04:42:00,0.68271,0.68274,0.68262,0.68266,166400002.0
2007-04-27 04:43:00,0.6828,0.6828,0.6828,0.6828,90900000.0
2007-04-27 04:44:00,0.6828,0.6828,0.6828,0.6828,115000001.0
2007-04-27 04:45:00,0.6828,0.68285,0.6828,0.68285,66700000.0
2007-04-27 04:46:00,0.6828,0.6828,0.6827,0.6828,112599999.0
2007-04-27 04:47:00,0.6828,0.6828,0.6828,0.6828,555099995.0
2007-04-27 04:48:00,0.6828,0.6828,0.6828,0.6828,334500000.0
2007-04-27 04:49:00,0.6828,0.6828,0.6827,0.6828,420599998.0
2007-04-27 04:50:00,0.6828,0.68285,0.68275,0.6828,539699999.0
2007-04-27 04:51:00,0.6828,0.6828,0.6828,0.6828,132400001.0
2007-04-27 04:52:00,0.6828,0.68285,0.68275,0.68275,393699998.0
2007-04-27 04:53:00,0.68275,0.6828,0.68275,0.68275,432200004.0
2007-04-27 04:54:00,0.68275,0.6828,0.68275,0.6828,678400007.0
2007-04-27 04:55:00,0.6828,0.6828,0.6828,0.6828,195399995.0
2007-04-27 04:56:00,0.6828,0.6828,0.6828,0.6828,84800000.0
2007-04-27 04:57:00,0.6828,0.6828,0.6828,0.6828,136800000.0
2007-04-27 04:58:00,0.6828,0.6828,0.6828,0.6828,65600000.0
2007-04-27 04:59:00,0.6828,0.6828,0.68275,0.68275,200399999.0
2007-04-27 05:00:00,0.6828,0.6828,0.68265,0.68275,154800001.0
2007-04-27 05:01:00,0.6828,0.6828,0.6828,0.6828,4000000.0
2007-04-27 05:02:00,0.6828,0.6828,0.68275,0.68275,16800000.0
2007-04-27 05:03:00,0.68275,0.6828,0.68275,0.6828,112300000.0
2007-04-27 05:04:00,0.6828,0.6828,0.6827,0.6827,38300000.0
2007-04-27 05:05:00,0.6828,0.6828,0.6828,0.6828,45600000.0
2007-04-27 05:06:00,0.6828,0.6828,0.6827,0.6827,81400003.0
2007-04-27 05:07:00,0.6827,0.6828,0.6827,0.6828,318499997.0
2007-04-27 05:08:00,0.6828,0.6828,0.68275,0.6828,235399999.0
2007-04-27 05:09:00,0.68275,0.6828,0.6827,0.6827,133499999.0
2007-04-27 05:10:00,0.6827,0.6827,0.6827,0.6827,164500001.0
2007-04-27 05:11:00,0.6827,0.6827,0.6827,0.6827,223500001.0
2007-04-27 05:12:00,0.68265,0.6827,0.68265,0.6827,319500004.0
2007-04-27 05:13:00,0.6827,0.6827,0.6827,0.6827,59799999.0
2007-04-27 05:14:00,0.6827,0.6827,0.6827,0.6827,86900002.0
2007-04-27 05:15:00,0.68253,0.68268,0.68253,0.68267,298099998.0
2007-04-27 05:16:00,0.68256,0.6827,0.68255,0.68255,290900000.0
2007-04-27 05:17:00,0.6827,0.6828,0.6827,0.6828,32700000.0
2007-04-27 05:18:00,0.6828,0.6828,0.6828,0.6828,4000000.0
2007-04-27 05:19:00,0.6828,0.6828,0.6827,0.6827,86199999.0
2007-04-27 05:20:00,0.6827,0.6828,0.6827,0.6828,68600001.0
2007-04-27 05:21:00,0.6828,0.6828,0.6827,0.6827,80000000.0
2007-04-27 05:22:00,0.6827,0.6827,0.68265,0.6827,122099999.0
2007-04-27 05:23:00,0.6827,0.6827,0.68265,0.68265,124699999.0
2007-04-27 05:24:00,0.6827,0.6827,0.6827,0.6827,20100000.0
2007-04-27 05:25:00,0.6827,0.6827,0.6827,0.6827,92000000.0
2007-04-27 05:26:00,0.6827,0.6827,0.6827,0.6827,92800000.0
2007-04-27 05:27:00,0.6827,0.6827,0.6827,0.6827,800000.0
2007-04-27 05:28:00,0.6827,0.6827,0.6827,0.6827,800000.0
2007-04-27 05:29:00,0.6827,0.6827,0.6827,0.6827,8000000.0
2007-04-27 05:30:00,0.6827,0.68275,0.68265,0.6827,295400001.0
2007-04-27 05:31:00,0.6827,0.68275,0.68265,0.68275,120700000.0
2007-04-27 05:32:00,0.68275,0.68275,0.68275,0.68275,5600000.0
2007-04-27 05:33:00,0.68248,0.68258,0.68246,0.68258,689800010.0
2007-04-27 05:34:00,0.68275,0.68275,0.68265,0.6827,218300001.0
2007-04-27 05:35:00,0.6827,0.6827,0.6827,0.6827,107200000.0
2007-04-27 05:36:00,0.6827,0.6827,0.68265,0.68265,91500000.0
2007-04-27 05:37:00,0.6827,0.6827,0.6826,0.6827,64400000.0
2007-04-27 05:38:00,0.6827,0.6827,0.68255,0.68255,66999998.0
2007-04-27 05:39:00,0.68255,0.6826,0.68255,0.6826,314799995.0
2007-04-27 05:40:00,0.6825,0.6826,0.6825,0.6826,239899999.0
2007-04-27 05:41:00,0.6826,0.6827,0.68255,0.6827,370000001.0
2007-04-27 05:42:00,0.6827,0.6827,0.6826,0.6826,168899998.0
2007-04-27 05:43:00,0.6826,0.6826,0.6826,0.6826,187100003.0
2007-04-27 05:44:00,0.6827,0.6827,0.6826,0.6826,112300001.0
2007-04-27 05:45:00,0.68264,0.68264,0.68256,0.68256,48000000.0
2007-04-27 05:46:00,0.6826,0.6826,0.68255,0.68255,259100001.0
2007-04-27 05:47:00,0.6826,0.6827,0.6826,0.6827,291099997.0
2007-04-27 05:48:00,0.68275,0.68285,0.68265,0.6827,464000001.0
2007-04-27 05:49:00,0.6827,0.6827,0.68265,0.6827,260200000.0
2007-04-27 05:50:00,0.6827,0.6827,0.6827,0.6827,153600000.0
2007-04-27 05:51:00,0.6827,0.6827,0.68265,0.6827,243299996.0
2007-04-27 05:52:00,0.6827,0.6827,0.68265,0.68265,61600000.0
2007-04-27 05:53:00,0.68265,0.68265,0.68265,0.68265,12800000.0
2007-04-27 05:54:00,0.6827,0.6827,0.6827,0.6827,23200000.0
2007-04-27 05:55:00,0.68265,0.6827,0.68265,0.68265,26800000.0
2007-04-27 05:56:00,0.6827,0.6827,0.68265,0.68265,7200000.0
2007-04-27 05:57:00,0.68265,0.68265,0.68265,0.68265,5600000.0
2007-04-27 05:58:00,0.68265,0.6827,0.68265,0.6827,70400000.0
2007-04-27 05:59:00,0.68265,0.68275,0.68265,0.6827,111800001.0
2007-04-27 06:00:00,0.6827,0.6827,0.6827,0.6827,85500000.0
2007-04-27 06:01:00,0.6827,0.68275,0.6827,0.68275,64800000.0
2007-04-27 06:02:00,0.68275,0.6828,0.68275,0.6828,43700000.0
2007-04-27 06:03:00,0.6828,0.68285,0.68275,0.68275,90400000.0
2007-04-27 06:04:00,0.68275,0.6828,0.68275,0.6828,24500000.0
2007-04-27 06:05:00,0.6828,0.6829,0.6828,0.68285,66400000.0
2007-04-27 06:06:00,0.68285,0.68285,0.6828,0.6828,128800000.0
2007-04-27 06:07:00,0.6828,0.6828,0.68275,0.68275,27200000.0
2007-04-27 06:08:00,0.6828,0.6828,0.68275,0.68275,13600000.0
2007-04-27 06:09:00,0.68275,0.6828,0.6827,0.6827,152000001.0
2007-04-27 06:10:00,0.6827,0.6828,0.6827,0.6828,56000000.0
2007-04-27 06:11:00,0.6828,0.6828,0.6828,0.6828,28800000.0
2007-04-27 06:12:00,0.68275,0.6829,0.6827,0.6828,364800000.0
2007-04-27 06:13:00,0.6828,0.6828,0.6828,0.6828,17600000.0
2007-04-27 06:14:00,0.6828,0.6828,0.68275,0.6828,89600000.0
2007-04-27 06:15:00,0.6828,0.6828,0.68275,0.68275,41600000.0
2007-04-27 06:16:00,0.6828,0.6828,0.6827,0.68275,162200002.0
2007-04-27 06:17:00,0.6828,0.6828,0.6826,0.6828,114199998.0
2007-04-27 06:18:00,0.68275,0.68275,0.68275,0.68275,12000000.0
2007-04-27 06:19:00,0.68275,0.68275,0.6827,0.6827,121400000.0
2007-04-27 06:20:00,0.68275,0.68275,0.68255,0.68275,271000000.0
2007-04-27 06:21:00,0.68275,0.68275,0.68275,0.68275,26400000.0
2007-04-27 06:22:00,0.68275,0.68275,0.68275,0.68275,4800000.0
2007-04-27 06:23:00,0.68275,0.68275,0.6827,0.6827,45000000.0
2007-04-27 06:24:00,0.68275,0.68275,0.68275,0.68275,12800000.0
2007-04-27 06:25:00,0.68275,0.68275,0.6827,0.68275,66400000.0
2007-04-27 06:26:00,0.68275,0.68275,0.68275,0.68275,6400000.0
2007-04-27 06:27:00,0.68275,0.68275,0.68275,0.68275,40000000.0
2007-04-27 06:28:00,0.6828,0.6828,0.6827,0.6827,83600004.0
2007-04-27 06:29:00,0.6828,0.6828,0.6828,0.6828,6400000.0
2007-04-27 06:30:00,0.6828,0.68285,0.6828,0.68285,83800000.0
2007-04-27 06:31:00,0.6829,0.6829,0.68275,0.68275,191900000.0
2007-04-27 06:32:00,0.6828,0.6829,0.68275,0.6829,20699999.0
2007-04-27 06:33:00,0.6829,0.6829,0.6829,0.6829,12000000.0
2007-04-27 06:34:00,0.6829,0.6829,0.68285,0.68285,7200000.0
2007-04-27 06:35:00,0.68285,0.68285,0.68285,0.68285,24000000.0
2007-04-27 06:36:00,0.68285,0.68285,0.68285,0.68285,4800000.0
2007-04-27 06:37:00,0.68285,0.68285,0.68285,0.68285,14400000.0
2007-04-27 06:38:00,0.68285,0.68285,0.6828,0.6828,461499998.0
2007-04-27 06:39:00,0.6828,0.6829,0.6828,0.6829,390800002.0
2007-04-27 06:40:00,0.6829,0.68295,0.6828,0.6828,337800000.0
2007-04-27 06:41:00,0.6828,0.6829,0.68275,0.68285,425900007.0
2007-04-27 06:42:00,0.6829,0.6829,0.6829,0.6829,11200000.0
2007-04-27 06:43:00,0.6828,0.68295,0.6828,0.6829,36000000.0
2007-04-27 06:44:00,0.68285,0.68285,0.68285,0.68285,10400000.0
2007-04-27 06:45:00,0.6829,0.6829,0.6829,0.6829,25600000.0
2007-04-27 06:46:00,0.6829,0.6829,0.6829,0.6829,1600000.0
2007-04-27 06:47:00,0.6829,0.6829,0.6828,0.6829,77599999.0
2007-04-27 06:48:00,0.6829,0.6829,0.6829,0.6829,35200000.0
2007-04-27 06:49:00,0.6829,0.68295,0.68285,0.68295,222799999.0
2007-04-27 06:50:00,0.6829,0.68295,0.6829,0.68295,465599993.0
2007-04-27 06:51:00,0.683,0.683,0.6829,0.6829,40900000.0
2007-04-27 06:52:00,0.68285,0.6829,0.68285,0.68285,511100004.0
2007-04-27 06:53:00,0.68285,0.683,0.68285,0.6829,278999999.0
2007-04-27 06:54:00,0.68295,0.683,0.6828,0.683,239500003.0
2007-04-27 06:55:00,0.683,0.68305,0.68295,0.683,78800000.0
2007-04-27 06:56:00,0.683,0.683,0.68295,0.68295,79200000.0
2007-04-27 06:57:00,0.683,0.683,0.68295,0.683,76800000.0
2007-04-27 06:58:00,0.683,0.683,0.683,0.683,9600000.0
2007-04-27 06:59:00,0.683,0.683,0.68295,0.683,67200000.0
2007-04-27 07:00:00,0.683,0.683,0.68295,0.683,149800000.0
2007-04-27 07:01:00,0.683,0.683,0.683,0.683,88800000.0
2007-04-27 07:02:00,0.683,0.683,0.683,0.683,43200000.0
2007-04-27 07:03:00,0.683,0.683,0.68295,0.683,141099999.0
2007-04-27 07:04:00,0.68295,0.683,0.68295,0.68295,294100001.0
2007-04-27 07:05:00,0.683,0.683,0.683,0.683,96800000.0
2007-04-27 07:06:00,0.68305,0.68305,0.683,0.683,161300000.0
2007-04-27 07:07:00,0.68305,0.68305,0.683,0.683,132099996.0
2007-04-27 07:08:00,0.683,0.683,0.683,0.683,135900002.0
2007-04-27 07:09:00,0.683,0.683,0.68295,0.683,49799999.0
2007-04-27 07:10:00,0.683,0.683,0.683,0.683,379300003.0
2007-04-27 07:11:00,0.683,0.683,0.68295,0.68295,44800000.0
2007-04-27 07:12:00,0.683,0.683,0.68295,0.683,52600000.0
2007-04-27 07:13:00,0.68295,0.68295,0.6828,0.68285,225700002.0
2007-04-27 07:14:00,0.6829,0.68295,0.68285,0.68295,129300001.0
2007-04-27 07:15:00,0.68295,0.68295,0.6828,0.6828,168700000.0
2007-04-27 07:16:00,0.6829,0.6829,0.6828,0.68285,110900000.0
2007-04-27 07:17:00,0.68285,0.6829,0.6828,0.6829,60800000.0
2007-04-27 07:18:00,0.6829,0.6829,0.6828,0.68285,313499999.0
2007-04-27 07:19:00,0.6829,0.6829,0.68285,0.6829,83300000.0
2007-04-27 07:20:00,0.68285,0.6829,0.6828,0.6828,827899997.0
2007-04-27 07:21:00,0.6828,0.6829,0.6828,0.6828,588300001.0
2007-04-27 07:22:00,0.6828,0.6828,0.6828,0.6828,381899997.0
2007-04-27 07:23:00,0.6828,0.6829,0.6828,0.6828,186899999.0
2007-04-27 07:24:00,0.6828,0.6828,0.6828,0.6828,187200000.0
2007-04-27 07:25:00,0.6828,0.6828,0.68255,0.68265,259599993.0
2007-04-27 07:26:00,0.68265,0.6828,0.68265,0.68275,276599999.0
2007-04-27 07:27:00,0.6828,0.6828,0.6827,0.6828,188499999.0
2007-04-27 07:28:00,0.6828,0.6828,0.6827,0.6827,35900001.0
2007-04-27 07:29:00,0.6828,0.6828,0.6826,0.68275,240900000.0
2007-04-27 07:30:00,0.6828,0.6828,0.6826,0.68275,102800001.0
2007-04-27 07:31:00,0.68275,0.68275,0.6827,0.6827,141200001.0
2007-04-27 07:32:00,0.68275,0.6828,0.68275,0.6828,25600000.0
2007-04-27 07:33:00,0.6828,0.6828,0.68275,0.6828,110100000.0
2007-04-27 07:34:00,0.6828,0.6828,0.6828,0.6828,19200000.0
2007-04-27 07:35:00,0.6828,0.6828,0.6827,0.6827,305699997.0
2007-04-27 07:36:00,0.6827,0.68275,0.6827,0.68275,31200000.0
2007-04-27 07:37:00,0.68267,0.68267,0.68263,0.68263,399599999.0
2007-04-27 07:38:00,0.68275,0.68275,0.68275,0.68275,4000000.0
2007-04-27 07:39:00,0.6827,0.68275,0.6827,0.6827,115200000.0
2007-04-27 07:40:00,0.6827,0.6827,0.68265,0.6827,158900000.0
2007-04-27 07:41:00,0.68265,0.6828,0.68265,0.6827,122400001.0
2007-04-27 07:42:00,0.6827,0.6827,0.68265,0.68265,129800000.0
2007-04-27 07:43:00,0.6827,0.6827,0.68265,0.68265,70100000.0
2007-04-27 07:44:00,0.6827,0.6828,0.6827,0.6828,11700000.0
2007-04-27 07:45:00,0.6828,0.6828,0.6827,0.68275,368299998.0
2007-04-27 07:46:00,0.68275,0.68285,0.68275,0.68285,128599997.0
2007-04-27 07:47:00,0.6829,0.6829,0.6827,0.6829,234400001.0
2007-04-27 07:48:00,0.6829,0.6829,0.68285,0.6829,70100000.0
2007-04-27 07:49:00,0.6829,0.6829,0.6829,0.6829,10400000.0
2007-04-27 07:50:00,0.68295,0.683,0.6829,0.6829,200800002.0
2007-04-27 07:51:00,0.6829,0.6829,0.6828,0.6829,104600000.0
2007-04-27 07:52:00,0.6829,0.68295,0.6829,0.68295,32800000.0
2007-04-27 07:53:00,0.68295,0.68295,0.6828,0.6829,385299999.0
2007-04-27 07:54:00,0.6829,0.683,0.6829,0.68295,392500000.0
2007-04-27 07:55:00,0.683,0.683,0.68285,0.68295,203000001.0
2007-04-27 07:56:00,0.68295,0.68295,0.68295,0.68295,12000000.0
2007-04-27 07:57:00,0.68295,0.683,0.68285,0.68295,376899999.0
2007-04-27 07:58:00,0.683,0.683,0.6829,0.68295,97399999.0
2007-04-27 07:59:00,0.68295,0.68295,0.6829,0.6829,149400000.0
2007-04-27 08:00:00,0.6829,0.683,0.6829,0.683,276499995.0
2007-04-27 08:01:00,0.683,0.683,0.68295,0.683,267899999.0
2007-04-27 08:02:00,0.683,0.6831,0.683,0.68305,131200000.0
2007-04-27 08:03:00,0.683,0.68325,0.683,0.6832,261100000.0
2007-04-27 08:04:00,0.6832,0.6833,0.6832,0.6833,315200000.0
2007-04-27 08:05:00,0.6833,0.6833,0.68315,0.6833,500699998.0
2007-04-27 08:06:00,0.6833,0.6833,0.68315,0.6832,96000000.0
2007-04-27 08:07:00,0.68325,0.6834,0.68315,0.6833,637400000.0
2007-04-27 08:08:00,0.6833,0.6834,0.68325,0.6833,695600006.0
2007-04-27 08:09:00,0.6833,0.6834,0.6833,0.68335,356300001.0
2007-04-27 08:10:00,0.68335,0.68345,0.68335,0.6834,328999997.0
2007-04-27 08:11:00,0.6834,0.6834,0.68335,0.6834,338000000.0
2007-04-27 08:12:00,0.68335,0.68355,0.68335,0.6835,915000101.0
2007-04-27 08:13:00,0.6835,0.6838,0.6835,0.6837,806899998.0
2007-04-27 08:14:00,0.6837,0.6837,0.6836,0.6837,357600003.0
2007-04-27 08:15:00,0.6837,0.6838,0.68365,0.6837,516699999.0
2007-04-27 08:16:00,0.6837,0.6837,0.6836,0.6837,388299996.0
2007-04-27 08:17:00,0.6837,0.6837,0.6837,0.6837,313600003.0
2007-04-27 08:18:00,0.6837,0.6837,0.68365,0.6837,151200000.0
2007-04-27 08:19:00,0.6837,0.68375,0.6836,0.6836,448000001.0
2007-04-27 08:20:00,0.6836,0.68365,0.68355,0.68365,424099989.0
2007-04-27 08:21:00,0.6836,0.68375,0.68355,0.6837,423500002.0
2007-04-27 08:22:00,0.68365,0.6837,0.68355,0.68355,355899994.0
2007-04-27 08:23:00,0.6836,0.6836,0.68355,0.68355,406399993.0
2007-04-27 08:24:00,0.68355,0.6836,0.68345,0.6836,259200000.0
2007-04-27 08:25:00,0.6836,0.6836,0.68345,0.68345,174399999.0
2007-04-27 08:26:00,0.68345,0.6836,0.68345,0.6835,282600000.0
2007-04-27 08:27:00,0.6835,0.68365,0.6835,0.6836,281599997.0
2007-04-27 08:28:00,0.68355,0.6836,0.6835,0.68355,155400000.0
2007-04-27 08:29:00,0.6836,0.6836,0.6836,0.6836,16800000.0
2007-04-27 08:30:00,0.6836,0.6836,0.6834,0.68345,117500000.0
2007-04-27 08:31:00,0.6834,0.6834,0.6834,0.6834,64900001.0
2007-04-27 08:32:00,0.6834,0.6835,0.6834,0.6835,272499999.0
2007-04-27 08:33:00,0.6835,0.6835,0.6834,0.6835,182700002.0
2007-04-27 08:34:00,0.6835,0.6835,0.6834,0.68345,320399993.0
2007-04-27 08:35:00,0.68345,0.6835,0.68335,0.6834,664800005.0
2007-04-27 08:36:00,0.6834,0.6836,0.68335,0.68345,736999996.0
2007-04-27 08:37:00,0.68355,0.6836,0.68345,0.68345,553000004.0
2007-04-27 08:38:00,0.6835,0.6835,0.68345,0.68345,115999998.0
2007-04-27 08:39:00,0.6835,0.6836,0.68345,0.6835,266000005.0
2007-04-27 08:40:00,0.68355,0.6836,0.68345,0.6835,185100001.0
2007-04-27 08:41:00,0.6835,0.6836,0.6835,0.68355,304499997.0
2007-04-27 08:42:00,0.6836,0.6836,0.6835,0.6836,171199998.0
2007-04-27 08:43:00,0.6836,0.6836,0.68345,0.6836,118200000.0
2007-04-27 08:44:00,0.6836,0.6837,0.6835,0.6836,404800000.0
2007-04-27 08:45:00,0.68355,0.6837,0.68355,0.6837,477000001.0
2007-04-27 08:46:00,0.68365,0.68375,0.68355,0.6836,669399997.0
2007-04-27 08:47:00,0.6836,0.6836,0.68355,0.68355,672900002.0
2007-04-27 08:48:00,0.68355,0.6836,0.68355,0.6836,252000000.0
2007-04-27 08:49:00,0.6836,0.6836,0.6836,0.6836,74400001.0
2007-04-27 08:50:00,0.6836,0.6837,0.6836,0.6837,611499994.0
2007-04-27 08:51:00,0.6837,0.6839,0.68365,0.6839,631599995.0
2007-04-27 08:52:00,0.6839,0.68395,0.68375,0.6839,384000003.0
2007-04-27 08:53:00,0.6839,0.684,0.68385,0.6839,345499999.0
2007-04-27 08:54:00,0.6839,0.684,0.6839,0.68395,411900000.0
2007-04-27 08:55:00,0.6839,0.68395,0.6839,0.68395,79000000.0
2007-04-27 08:56:00,0.6839,0.684,0.6839,0.6839,1196099975.0
2007-04-27 08:57:00,0.684,0.6843,0.68395,0.6841,920199996.0
2007-04-27 08:58:00,0.6842,0.6842,0.68415,0.68415,193000002.0
2007-04-27 08:59:00,0.6842,0.6842,0.68395,0.68405,639200012.0
2007-04-27 09:00:00,0.6841,0.6841,0.684,0.68405,240600001.0
2007-04-27 09:01:00,0.68405,0.68405,0.68395,0.68395,636299997.0
2007-04-27 09:02:00,0.68395,0.684,0.6839,0.684,301600000.0
2007-04-27 09:03:00,0.684,0.684,0.68395,0.684,816999993.0
2007-04-27 09:04:00,0.684,0.684,0.68385,0.68395,869899999.0
2007-04-27 09:05:00,0.68395,0.684,0.6839,0.6839,976900010.0
2007-04-27 09:06:00,0.6839,0.6839,0.68385,0.68385,561599998.0
2007-04-27 09:07:00,0.68385,0.6839,0.68365,0.6837,824200005.0
2007-04-27 09:08:00,0.68375,0.6838,0.6837,0.6838,144900001.0
2007-04-27 09:09:00,0.6838,0.684,0.6838,0.6839,718100002.0
2007-04-27 09:10:00,0.6839,0.6839,0.6838,0.6838,861700006.0
2007-04-27 09:11:00,0.68385,0.6839,0.6838,0.6838,179200003.0
2007-04-27 09:12:00,0.68385,0.68385,0.6838,0.6838,435499993.0
2007-04-27 09:13:00,0.6838,0.68385,0.68375,0.68375,752099986.0
2007-04-27 09:14:00,0.68375,0.6838,0.68365,0.6837,404299996.0
2007-04-27 09:15:00,0.6837,0.6837,0.6837,0.6837,727100005.0
2007-04-27 09:16:00,0.6837,0.6837,0.68355,0.6837,739099993.0
2007-04-27 09:17:00,0.6837,0.6837,0.68365,0.6837,149600000.0
2007-04-27 09:18:00,0.6837,0.68375,0.6837,0.6837,509699996.0
2007-04-27 09:19:00,0.6837,0.6838,0.6837,0.6838,659799995.0
2007-04-27 09:20:00,0.68375,0.68375,0.6837,0.6837,416799990.0
2007-04-27 09:21:00,0.6837,0.6837,0.6836,0.6837,468799999.0
2007-04-27 09:22:00,0.6837,0.6838,0.6836,0.6837,498600005.0
2007-04-27 09:23:00,0.6837,0.6838,0.68365,0.6837,603199999.0
2007-04-27 09:24:00,0.68365,0.6837,0.68355,0.6836,854499993.0
2007-04-27 09:25:00,0.6836,0.6837,0.6836,0.6836,540200002.0
2007-04-27 09:26:00,0.6836,0.6836,0.6836,0.6836,169600000.0
2007-04-27 09:27:00,0.6836,0.68365,0.6836,0.6836,615500009.0
2007-04-27 09:28:00,0.6836,0.68365,0.6836,0.68365,296899997.0
2007-04-27 09:29:00,0.68365,0.68365,0.6836,0.68365,305200000.0
2007-04-27 09:30:00,0.68365,0.6837,0.68355,0.68365,427400003.0
2007-04-27 09:31:00,0.6836,0.6837,0.6836,0.6837,388400002.0
2007-04-27 09:32:00,0.68365,0.6837,0.68355,0.6836,641399998.0
2007-04-27 09:33:00,0.6836,0.6836,0.68355,0.68355,243199999.0
2007-04-27 09:34:00,0.68355,0.6836,0.68345,0.6836,687999999.0
2007-04-27 09:35:00,0.68355,0.6836,0.6835,0.68355,376000002.0
2007-04-27 09:36:00,0.6836,0.6836,0.68345,0.6835,551400000.0
2007-04-27 09:37:00,0.68355,0.68355,0.68345,0.6835,592999999.0
2007-04-27 09:38:00,0.68345,0.6835,0.68335,0.68345,1441900020.0
2007-04-27 09:39:00,0.6835,0.6835,0.68335,0.6835,374900001.0
2007-04-27 09:40:00,0.6835,0.6835,0.6835,0.6835,471200002.0
2007-04-27 09:41:00,0.6835,0.6836,0.68345,0.6835,392600002.0
2007-04-27 09:42:00,0.6835,0.6835,0.6834,0.68345,115799999.0
2007-04-27 09:43:00,0.68345,0.6835,0.6834,0.68345,247800002.0
2007-04-27 09:44:00,0.68345,0.68345,0.68335,0.68335,262599998.0
2007-04-27 09:45:00,0.6834,0.6834,0.68325,0.68335,201300002.0
2007-04-27 09:46:00,0.68335,0.6834,0.68325,0.6834,379799999.0
2007-04-27 09:47:00,0.6834,0.6834,0.68335,0.6834,201100002.0
2007-04-27 09:48:00,0.6834,0.6834,0.68335,0.68335,310800006.0
2007-04-27 09:49:00,0.6834,0.68345,0.6834,0.6834,351400005.0
2007-04-27 09:50:00,0.6834,0.68345,0.6834,0.6834,472000000.0
2007-04-27 09:51:00,0.6834,0.68345,0.6834,0.6834,643900010.0
2007-04-27 09:52:00,0.68345,0.68355,0.68345,0.68355,360900001.0
2007-04-27 09:53:00,0.6835,0.6836,0.6835,0.6836,503199998.0
2007-04-27 09:54:00,0.6836,0.6836,0.6835,0.6836,175200000.0
2007-04-27 09:55:00,0.6836,0.68365,0.68355,0.6836,878800002.0
2007-04-27 09:56:00,0.6836,0.6836,0.6834,0.6835,789899997.0
2007-04-27 09:57:00,0.68355,0.6836,0.68345,0.6835,757300010.0
2007-04-27 09:58:00,0.6835,0.6836,0.68335,0.6835,725399999.0
2007-04-27 09:59:00,0.6835,0.6835,0.6832,0.6832,1584299990.0
2007-04-27 10:00:00,0.6832,0.6834,0.68315,0.6833,797999994.0
2007-04-27 10:01:00,0.6833,0.6833,0.68295,0.6831,1275500006.0
2007-04-27 10:02:00,0.6831,0.6831,0.683,0.6831,643200000.0
2007-04-27 10:03:00,0.6831,0.6831,0.68305,0.6831,191999997.0
2007-04-27 10:04:00,0.6831,0.6832,0.68305,0.6832,804899991.0
2007-04-27 10:05:00,0.6832,0.6832,0.6831,0.68315,505199998.0
2007-04-27 10:06:00,0.6831,0.6831,0.68305,0.68305,392099995.0
2007-04-27 10:07:00,0.6831,0.6831,0.68305,0.6831,147500000.0
2007-04-27 10:08:00,0.6831,0.6831,0.68305,0.68305,295899995.0
2007-04-27 10:09:00,0.6831,0.6831,0.68305,0.68305,637799999.0
2007-04-27 10:10:00,0.68305,0.6831,0.68305,0.6831,730299992.0
2007-04-27 10:11:00,0.6831,0.68315,0.68305,0.68305,508100002.0
2007-04-27 10:12:00,0.68305,0.68315,0.68295,0.68295,1897300011.0
2007-04-27 10:13:00,0.68295,0.683,0.68275,0.6828,1137899999.0
2007-04-27 10:14:00,0.6828,0.68285,0.6826,0.6826,1504999997.0
2007-04-27 10:15:00,0.6826,0.6827,0.68245,0.6826,1550099997.0
2007-04-27 10:16:00,0.6826,0.68275,0.6826,0.68265,1529599981.0
2007-04-27 10:17:00,0.68265,0.6828,0.68265,0.68275,962199984.0
2007-04-27 10:18:00,0.68275,0.6828,0.68265,0.6827,1162799986.0
2007-04-27 10:19:00,0.6827,0.6828,0.68265,0.6828,536399998.0
2007-04-27 10:20:00,0.68275,0.6828,0.68275,0.6828,96800000.0
2007-04-27 10:21:00,0.6828,0.6828,0.6827,0.6827,193500002.0
2007-04-27 10:22:00,0.68275,0.6828,0.6827,0.68275,112100000.0
2007-04-27 10:23:00,0.68275,0.6828,0.68275,0.6828,294400000.0
2007-04-27 10:24:00,0.68275,0.6828,0.6827,0.6827,1135200001.0
2007-04-27 10:25:00,0.6827,0.6828,0.6827,0.6828,376300005.0
2007-04-27 10:26:00,0.6828,0.68285,0.6828,0.6828,298399999.0
2007-04-27 10:27:00,0.6828,0.68285,0.6827,0.6828,486199996.0
2007-04-27 10:28:00,0.6828,0.6828,0.68275,0.68275,121600000.0
2007-04-27 10:29:00,0.68275,0.68275,0.68265,0.68265,532900012.0
2007-04-27 10:30:00,0.6827,0.6827,0.6826,0.6827,283200001.0
2007-04-27 10:31:00,0.6827,0.6827,0.6827,0.6827,55200000.0
2007-04-27 10:32:00,0.68265,0.68265,0.68255,0.68255,271099999.0
2007-04-27 10:33:00,0.68265,0.6827,0.6826,0.6827,247900001.0
2007-04-27 10:34:00,0.6827,0.68275,0.68265,0.6827,704799998.0
2007-04-27 10:35:00,0.6827,0.6827,0.68265,0.68265,456400003.0
2007-04-27 10:36:00,0.68265,0.6827,0.6826,0.6827,248200000.0
2007-04-27 10:37:00,0.6827,0.6828,0.6827,0.6827,520799988.0
2007-04-27 10:38:00,0.6827,0.6828,0.6827,0.6828,429400003.0
2007-04-27 10:39:00,0.6828,0.6828,0.68265,0.6827,860099999.0
2007-04-27 10:40:00,0.6827,0.6827,0.68255,0.6826,1420300006.0
2007-04-27 10:41:00,0.6826,0.68265,0.6825,0.6826,1211799997.0
2007-04-27 10:42:00,0.6826,0.6827,0.6826,0.6827,275200003.0
2007-04-27 10:43:00,0.6827,0.6827,0.68265,0.6827,282199996.0
2007-04-27 10:44:00,0.68265,0.6827,0.68255,0.6826,495700001.0
2007-04-27 10:45:00,0.6826,0.6827,0.68255,0.6827,509100003.0
2007-04-27 10:46:00,0.68265,0.6827,0.68265,0.6827,120800002.0
2007-04-27 10:47:00,0.6827,0.6827,0.68265,0.6827,347599999.0
2007-04-27 10:48:00,0.6827,0.6827,0.68265,0.68265,376499994.0
2007-04-27 10:49:00,0.68265,0.6827,0.68265,0.68265,309999998.0
2007-04-27 10:50:00,0.6826,0.6827,0.6826,0.6827,317399997.0
2007-04-27 10:51:00,0.6827,0.6827,0.6826,0.6827,218900005.0
2007-04-27 10:52:00,0.6827,0.6827,0.68255,0.6827,229899998.0
2007-04-27 10:53:00,0.68265,0.6827,0.6826,0.6826,813000006.0
2007-04-27 10:54:00,0.6826,0.6826,0.6825,0.68255,278899999.0
2007-04-27 10:55:00,0.68255,0.6827,0.68255,0.6826,438699993.0
2007-04-27 10:56:00,0.68255,0.68265,0.68255,0.6826,903399993.0
2007-04-27 10:57:00,0.6826,0.6826,0.68255,0.68255,994800008.0
2007-04-27 10:58:00,0.68255,0.6826,0.6825,0.68255,305600000.0
2007-04-27 10:59:00,0.6826,0.6826,0.68255,0.6826,209400000.0
2007-04-27 11:00:00,0.68255,0.6826,0.6825,0.6825,344000002.0
2007-04-27 11:01:00,0.68255,0.68255,0.68255,0.68255,19200000.0
2007-04-27 11:02:00,0.68255,0.68255,0.68245,0.6825,1518399995.0
2007-04-27 11:03:00,0.6825,0.6825,0.6825,0.6825,311199999.0
2007-04-27 11:04:00,0.6825,0.6825,0.68245,0.6825,731099997.0
2007-04-27 11:05:00,0.68245,0.6826,0.68245,0.6826,611900003.0
2007-04-27 11:06:00,0.6826,0.6826,0.6825,0.68255,168799999.0
2007-04-27 11:07:00,0.68255,0.68255,0.68255,0.68255,24800000.0
2007-04-27 11:08:00,0.68255,0.68255,0.68245,0.6825,288200003.0
2007-04-27 11:09:00,0.6825,0.6825,0.68245,0.6825,466299994.0
2007-04-27 11:10:00,0.6825,0.6826,0.68245,0.6826,560499998.0
2007-04-27 11:11:00,0.6826,0.6826,0.6826,0.6826,61600000.0
2007-04-27 11:12:00,0.6826,0.68275,0.6826,0.68275,497499999.0
2007-04-27 11:13:00,0.68275,0.68275,0.6826,0.68265,589999998.0
2007-04-27 11:14:00,0.6826,0.6827,0.68255,0.6826,809799997.0
2007-04-27 11:15:00,0.68255,0.6826,0.68255,0.6826,230600000.0
2007-04-27 11:16:00,0.6826,0.6826,0.68255,0.6826,91200000.0
2007-04-27 11:17:00,0.6826,0.6826,0.6826,0.6826,168000000.0
2007-04-27 11:18:00,0.6826,0.6827,0.68255,0.68265,484699999.0
2007-04-27 11:19:00,0.68265,0.6827,0.68265,0.6827,617799997.0
2007-04-27 11:20:00,0.6827,0.6827,0.6827,0.6827,471999997.0
2007-04-27 11:21:00,0.6827,0.6827,0.68265,0.6827,481899996.0
2007-04-27 11:22:00,0.68265,0.68275,0.68265,0.6827,645700000.0
2007-04-27 11:23:00,0.6827,0.6827,0.6827,0.6827,214499999.0
2007-04-27 11:24:00,0.6827,0.6827,0.68265,0.6827,120800000.0
2007-04-27 11:25:00,0.68265,0.6827,0.68255,0.6827,798100004.0
2007-04-27 11:26:00,0.6827,0.6827,0.6826,0.6827,100999998.0
2007-04-27 11:27:00,0.6827,0.6827,0.68265,0.68265,61200000.0
2007-04-27 11:28:00,0.6826,0.6827,0.6826,0.6827,176699996.0
2007-04-27 11:29:00,0.68265,0.68265,0.68255,0.6826,520899998.0
2007-04-27 11:30:00,0.6827,0.6827,0.6826,0.6827,225499995.0
2007-04-27 11:31:00,0.6827,0.6827,0.68265,0.6827,318500000.0
2007-04-27 11:32:00,0.6827,0.6827,0.68265,0.6827,336100001.0
2007-04-27 11:33:00,0.6827,0.68275,0.6827,0.6827,322399998.0
2007-04-27 11:34:00,0.6827,0.6827,0.68265,0.68265,74400000.0
2007-04-27 11:35:00,0.68265,0.6827,0.68255,0.6826,493799998.0
2007-04-27 11:36:00,0.6826,0.68265,0.6826,0.6826,288000002.0
2007-04-27 11:37:00,0.6826,0.6826,0.68255,0.6826,567100008.0
2007-04-27 11:38:00,0.6826,0.6827,0.68255,0.68265,239399998.0
2007-04-27 11:39:00,0.68265,0.6827,0.68265,0.6827,489399999.0
2007-04-27 11:40:00,0.6827,0.68275,0.68265,0.68265,696500001.0
2007-04-27 11:41:00,0.6827,0.68275,0.68265,0.68265,686900009.0
2007-04-27 11:42:00,0.6827,0.6828,0.6827,0.68275,236800002.0
2007-04-27 11:43:00,0.68275,0.68275,0.6827,0.68275,173599999.0
2007-04-27 11:44:00,0.68275,0.68295,0.68275,0.6829,265500000.0
2007-04-27 11:45:00,0.6829,0.6829,0.6828,0.6828,638800001.0
2007-04-27 11:46:00,0.68285,0.68285,0.68275,0.6828,559899998.0
2007-04-27 11:47:00,0.68285,0.68285,0.6828,0.68285,112100002.0
2007-04-27 11:48:00,0.68285,0.6829,0.6828,0.6828,104800000.0
2007-04-27 11:49:00,0.6828,0.6828,0.68275,0.6828,245099995.0
2007-04-27 11:50:00,0.6828,0.6828,0.68275,0.6828,387199989.0
2007-04-27 11:51:00,0.6828,0.6828,0.68275,0.6828,489599999.0
2007-04-27 11:52:00,0.6828,0.6828,0.6828,0.6828,218400000.0
2007-04-27 11:53:00,0.6828,0.6829,0.6828,0.6829,220800004.0
2007-04-27 11:54:00,0.6829,0.6829,0.68285,0.6829,370600000.0
2007-04-27 11:55:00,0.6829,0.6829,0.68285,0.6829,181700000.0
2007-04-27 11:56:00,0.6829,0.68295,0.68285,0.68295,368399996.0
2007-04-27 11:57:00,0.68295,0.68295,0.68285,0.68285,618700010.0
2007-04-27 11:58:00,0.68285,0.6829,0.6828,0.6829,925099998.0
2007-04-27 11:59:00,0.6829,0.6829,0.6829,0.6829,265600000.0
2007-04-27 12:00:00,0.6829,0.6829,0.68275,0.68285,904799994.0
2007-04-27 12:01:00,0.6828,0.6828,0.68275,0.68275,244799999.0
2007-04-27 12:02:00,0.68275,0.6829,0.6825,0.6828,827900002.0
2007-04-27 12:03:00,0.6828,0.6828,0.68265,0.68275,898399999.0
2007-04-27 12:04:00,0.68275,0.68275,0.6827,0.68275,404199990.0
2007-04-27 12:05:00,0.68275,0.6828,0.68265,0.68275,483900000.0
2007-04-27 12:06:00,0.68275,0.6828,0.6827,0.68275,592100000.0
2007-04-27 12:07:00,0.6828,0.6828,0.68255,0.68265,811900002.0
2007-04-27 12:08:00,0.68265,0.6828,0.6826,0.6826,550000009.0
2007-04-27 12:09:00,0.68265,0.6827,0.68255,0.6826,1019199996.0
2007-04-27 12:10:00,0.6826,0.6827,0.68255,0.6827,1513699983.0
2007-04-27 12:11:00,0.6826,0.6827,0.6826,0.6827,1146299994.0
2007-04-27 12:12:00,0.6827,0.6827,0.6826,0.6826,794400009.0
2007-04-27 12:13:00,0.6826,0.68275,0.6826,0.68275,1465599999.0
2007-04-27 12:14:00,0.68275,0.6828,0.68275,0.68275,909699991.0
2007-04-27 12:15:00,0.6828,0.6828,0.68275,0.6828,737399998.0
2007-04-27 12:16:00,0.6828,0.6828,0.68275,0.68275,306900001.0
2007-04-27 12:17:00,0.6828,0.6828,0.6826,0.6826,597300001.0
2007-04-27 12:18:00,0.6826,0.6827,0.6826,0.6827,426299999.0
2007-04-27 12:19:00,0.6827,0.6827,0.68255,0.6826,647399996.0
2007-04-27 12:20:00,0.68255,0.6827,0.68255,0.68265,1228899990.0
2007-04-27 12:21:00,0.6827,0.6827,0.6826,0.68265,267800001.0
2007-04-27 12:22:00,0.6826,0.68265,0.68255,0.68265,690600009.0
2007-04-27 12:23:00,0.6826,0.6827,0.6826,0.6827,652400000.0
2007-04-27 12:24:00,0.68265,0.68275,0.68265,0.6827,334199998.0
2007-04-27 12:25:00,0.68275,0.6828,0.6827,0.6827,607199996.0
2007-04-27 12:26:00,0.6828,0.6828,0.68265,0.68265,310399998.0
2007-04-27 12:27:00,0.68275,0.6828,0.6827,0.6828,524099995.0
2007-04-27 12:28:00,0.6828,0.6828,0.68265,0.68265,887800007.0
2007-04-27 12:29:00,0.68265,0.6827,0.68255,0.6826,1186900002.0
2007-04-27 12:30:00,0.68255,0.6827,0.68255,0.6827,373899994.0
2007-04-27 12:31:00,0.6827,0.6827,0.6826,0.6826,388399997.0
2007-04-27 12:32:00,0.6826,0.68265,0.68255,0.68255,1279399992.0
2007-04-27 12:33:00,0.68255,0.6826,0.68255,0.6826,735899999.0
2007-04-27 12:34:00,0.6826,0.6826,0.68245,0.6825,606199993.0
2007-04-27 12:35:00,0.6825,0.6825,0.68235,0.6825,604399995.0
2007-04-27 12:36:00,0.6824,0.6825,0.68235,0.6824,806699999.0
2007-04-27 12:37:00,0.6824,0.68245,0.68235,0.6824,1015299997.0
2007-04-27 12:38:00,0.6824,0.68255,0.6824,0.6825,942499993.0
2007-04-27 12:39:00,0.6825,0.6825,0.6823,0.6824,1595600004.0
2007-04-27 12:40:00,0.68235,0.6824,0.68205,0.6821,1364399996.0
2007-04-27 12:41:00,0.6821,0.68225,0.68205,0.6822,1281799985.0
2007-04-27 12:42:00,0.6822,0.6823,0.6822,0.6823,1277299998.0
2007-04-27 12:43:00,0.6823,0.6823,0.6822,0.68225,669099993.0
2007-04-27 12:44:00,0.6822,0.6823,0.6822,0.6823,930499990.0
2007-04-27 12:45:00,0.6823,0.6824,0.6823,0.6824,1091499989.0
2007-04-27 12:46:00,0.6824,0.6825,0.68235,0.6825,1384700006.0
2007-04-27 12:47:00,0.6825,0.6825,0.68245,0.68245,262400000.0
2007-04-27 12:48:00,0.68245,0.6825,0.6824,0.6824,87900000.0
2007-04-27 12:49:00,0.6824,0.6824,0.68235,0.6824,1455600002.0
2007-04-27 12:50:00,0.6824,0.6824,0.68225,0.68225,435999999.0
2007-04-27 12:51:00,0.68235,0.68235,0.6823,0.6823,300499999.0
2007-04-27 12:52:00,0.6823,0.6823,0.6822,0.68225,214100001.0
2007-04-27 12:53:00,0.6822,0.68225,0.68215,0.6822,1876099982.0
2007-04-27 12:54:00,0.68225,0.6823,0.68215,0.68225,794299999.0
2007-04-27 12:55:00,0.6822,0.6823,0.6822,0.6823,394199999.0
2007-04-27 12:56:00,0.6823,0.6823,0.6822,0.68225,448299999.0
2007-04-27 12:57:00,0.68225,0.6823,0.68215,0.6822,540300001.0
2007-04-27 12:58:00,0.6822,0.6823,0.6822,0.6823,608000002.0
2007-04-27 12:59:00,0.6823,0.6823,0.68215,0.6822,1212500006.0
2007-04-27 13:00:00,0.6822,0.6823,0.6822,0.6823,1138199992.0
2007-04-27 13:01:00,0.68225,0.6823,0.68225,0.68225,1136599999.0
2007-04-27 13:02:00,0.68225,0.6824,0.68225,0.6824,859799994.0
2007-04-27 13:03:00,0.6824,0.6824,0.68235,0.6824,943600003.0
2007-04-27 13:04:00,0.68235,0.6824,0.6823,0.6823,1510099998.0
2007-04-27 13:05:00,0.6823,0.6824,0.6823,0.68235,791400001.0
2007-04-27 13:06:00,0.68235,0.6824,0.6823,0.6823,317500002.0
2007-04-27 13:07:00,0.6823,0.68235,0.68225,0.68235,923499991.0
2007-04-27 13:08:00,0.6823,0.68235,0.68225,0.6823,1271700004.0
2007-04-27 13:09:00,0.6823,0.6824,0.68225,0.6824,671799997.0
2007-04-27 13:10:00,0.68235,0.6825,0.6823,0.6825,1035599992.0
2007-04-27 13:11:00,0.6825,0.6826,0.68245,0.6825,1342699994.0
2007-04-27 13:12:00,0.6825,0.6826,0.68235,0.68235,1031799998.0
2007-04-27 13:13:00,0.68235,0.68245,0.6823,0.6823,1046299993.0
2007-04-27 13:14:00,0.6823,0.6823,0.68215,0.68225,1039800002.0
2007-04-27 13:15:00,0.68225,0.68225,0.68215,0.68215,1013499997.0
2007-04-27 13:16:00,0.6822,0.68225,0.68215,0.68225,616899999.0
2007-04-27 13:17:00,0.6823,0.6823,0.68215,0.68215,814700001.0
2007-04-27 13:18:00,0.68215,0.68225,0.68215,0.6822,905099993.0
2007-04-27 13:19:00,0.6822,0.6823,0.6822,0.6822,239300001.0
2007-04-27 13:20:00,0.68225,0.6823,0.68215,0.68225,726800014.0
2007-04-27 13:21:00,0.68225,0.6823,0.6822,0.6823,420299997.0
2007-04-27 13:22:00,0.68225,0.6823,0.68215,0.6823,307100001.0
2007-04-27 13:23:00,0.6823,0.6823,0.6822,0.6823,500499998.0
2007-04-27 13:24:00,0.6823,0.6823,0.6822,0.6822,576800000.0
2007-04-27 13:25:00,0.6822,0.6823,0.6822,0.6822,683200001.0
2007-04-27 13:26:00,0.6822,0.6823,0.68215,0.68225,585699998.0
2007-04-27 13:27:00,0.6823,0.6823,0.6822,0.6823,561800004.0
2007-04-27 13:28:00,0.6823,0.6823,0.68225,0.6823,520899997.0
2007-04-27 13:29:00,0.6823,0.6823,0.6823,0.6823,172800000.0
2007-04-27 13:30:00,0.6823,0.68235,0.6823,0.68235,502399999.0
2007-04-27 13:31:00,0.6823,0.6824,0.6823,0.68235,1766599999.0
2007-04-27 13:32:00,0.6823,0.68235,0.68225,0.6823,694799994.0
2007-04-27 13:33:00,0.6823,0.6823,0.6823,0.6823,59200000.0
2007-04-27 13:34:00,0.6823,0.6823,0.68225,0.68225,97500000.0
2007-04-27 13:35:00,0.68225,0.6823,0.6822,0.6822,553399996.0
2007-04-27 13:36:00,0.6822,0.6822,0.6821,0.6822,734599995.0
2007-04-27 13:37:00,0.6822,0.68225,0.68215,0.6822,323299996.0
2007-04-27 13:38:00,0.6822,0.6822,0.68205,0.6821,478900005.0
2007-04-27 13:39:00,0.6821,0.68225,0.6821,0.6822,601600001.0
2007-04-27 13:40:00,0.6822,0.6823,0.6822,0.68225,485399998.0
2007-04-27 13:41:00,0.6823,0.68235,0.6823,0.6823,375899999.0
2007-04-27 13:42:00,0.6823,0.6823,0.6821,0.68225,679099992.0
2007-04-27 13:43:00,0.68225,0.6823,0.68225,0.6823,279200000.0
2007-04-27 13:44:00,0.6823,0.6823,0.6822,0.6822,480600000.0
2007-04-27 13:45:00,0.68225,0.68225,0.68215,0.6822,422400003.0
2007-04-27 13:46:00,0.6822,0.6822,0.6821,0.6822,155700000.0
2007-04-27 13:47:00,0.6822,0.68225,0.6822,0.6822,380499995.0
2007-04-27 13:48:00,0.6822,0.68225,0.6822,0.6822,483200003.0
2007-04-27 13:49:00,0.6822,0.6822,0.68215,0.6822,271200000.0
2007-04-27 13:50:00,0.6822,0.6822,0.6821,0.6822,179599998.0
2007-04-27 13:51:00,0.6822,0.6822,0.68215,0.68215,414599994.0
2007-04-27 13:52:00,0.6822,0.6822,0.6822,0.6822,474400005.0
2007-04-27 13:53:00,0.68215,0.6822,0.68215,0.6822,342599995.0
2007-04-27 13:54:00,0.6822,0.6822,0.68215,0.6822,393900000.0
2007-04-27 13:55:00,0.6822,0.6822,0.68215,0.6822,435299994.0
2007-04-27 13:56:00,0.6822,0.68225,0.6822,0.6822,677499998.0
2007-04-27 13:57:00,0.6822,0.6822,0.6822,0.6822,1339700017.0
2007-04-27 13:58:00,0.6822,0.68225,0.68215,0.6822,819300005.0
2007-04-27 13:59:00,0.68225,0.68225,0.68215,0.6822,646099996.0
2007-04-27 14:00:00,0.6822,0.6823,0.6822,0.6823,353999998.0
2007-04-27 14:01:00,0.6823,0.6823,0.6823,0.6823,361599998.0
2007-04-27 14:02:00,0.6823,0.68235,0.68225,0.6823,824499993.0
2007-04-27 14:03:00,0.6823,0.6823,0.68225,0.68225,662299995.0
2007-04-27 14:04:00,0.6823,0.6823,0.6821,0.6822,419099996.0
2007-04-27 14:05:00,0.6821,0.6823,0.6821,0.68225,776999998.0
2007-04-27 14:06:00,0.68225,0.6823,0.6822,0.6823,487000001.0
2007-04-27 14:07:00,0.6823,0.6823,0.68225,0.6823,241500002.0
2007-04-27 14:08:00,0.6823,0.6824,0.68225,0.68235,847999987.0
2007-04-27 14:09:00,0.68235,0.6824,0.68225,0.6824,1097999999.0
2007-04-27 14:10:00,0.6824,0.6824,0.6823,0.6823,724700009.0
2007-04-27 14:11:00,0.6823,0.6823,0.6821,0.6821,1076999993.0
2007-04-27 14:12:00,0.6821,0.68225,0.6821,0.68215,1647499992.0
2007-04-27 14:13:00,0.6822,0.68225,0.68215,0.6822,1232000005.0
2007-04-27 14:14:00,0.6822,0.68225,0.68215,0.6822,1550999997.0
2007-04-27 14:15:00,0.6822,0.68225,0.6822,0.6822,400800000.0
2007-04-27 14:16:00,0.6822,0.6822,0.6822,0.6822,260800000.0
2007-04-27 14:17:00,0.6822,0.6822,0.6822,0.6822,167100000.0
2007-04-27 14:18:00,0.68215,0.6822,0.68215,0.6822,592600000.0
2007-04-27 14:19:00,0.6822,0.68225,0.6822,0.6822,1263700000.0
2007-04-27 14:20:00,0.6822,0.68225,0.68215,0.6822,973299984.0
2007-04-27 14:21:00,0.6822,0.6822,0.6821,0.6822,914000000.0
2007-04-27 14:22:00,0.68215,0.6822,0.68215,0.6822,351200000.0
2007-04-27 14:23:00,0.6822,0.6822,0.682,0.68205,1777799999.0
2007-04-27 14:24:00,0.68205,0.6821,0.68185,0.682,1343799988.0
2007-04-27 14:25:00,0.682,0.682,0.68195,0.682,601200000.0
2007-04-27 14:26:00,0.682,0.6821,0.68195,0.682,749500007.0
2007-04-27 14:27:00,0.682,0.68205,0.68195,0.682,614400009.0
2007-04-27 14:28:00,0.682,0.682,0.68195,0.682,727899994.0
2007-04-27 14:29:00,0.682,0.6822,0.6818,0.68195,606699996.0
2007-04-27 14:30:00,0.68195,0.68255,0.68195,0.6823,698800006.0
2007-04-27 14:31:00,0.6823,0.6824,0.6821,0.6822,816499996.0
2007-04-27 14:32:00,0.6822,0.68235,0.68215,0.6823,1058999998.0
2007-04-27 14:33:00,0.6823,0.68255,0.68225,0.68245,1359399996.0
2007-04-27 14:34:00,0.68245,0.6825,0.6824,0.6825,1183099996.0
2007-04-27 14:35:00,0.6823,0.6823,0.6822,0.6822,751200004.0
2007-04-27 14:36:00,0.6822,0.6823,0.6821,0.68225,751200004.0
2007-04-27 14:37:00,0.68225,0.6824,0.68205,0.6823,1846199998.0
2007-04-27 14:38:00,0.6823,0.68235,0.68215,0.68235,1559999993.0
2007-04-27 14:39:00,0.68235,0.6824,0.6823,0.6824,1098100002.0
2007-04-27 14:40:00,0.6824,0.6824,0.6823,0.68235,715200007.0
2007-04-27 14:41:00,0.68235,0.6824,0.6823,0.6824,980000002.0
2007-04-27 14:42:00,0.6824,0.68255,0.6824,0.6824,1695099986.0
2007-04-27 14:43:00,0.6824,0.6825,0.6824,0.68245,419800000.0
2007-04-27 14:44:00,0.6824,0.6825,0.68235,0.6824,1080999990.0
2007-04-27 14:45:00,0.68245,0.6825,0.6824,0.68245,1042500002.0
2007-04-27 14:46:00,0.68245,0.6825,0.68235,0.68245,735399999.0
2007-04-27 14:47:00,0.6825,0.6825,0.6824,0.6824,749299992.0
2007-04-27 14:48:00,0.6824,0.6824,0.68235,0.68235,1661699996.0
2007-04-27 14:49:00,0.6824,0.68245,0.6823,0.68235,1593200003.0
2007-04-27 14:50:00,0.6823,0.6823,0.6822,0.6822,1262199994.0
2007-04-27 14:51:00,0.6822,0.6823,0.68215,0.68225,1262199994.0
2007-04-27 14:52:00,0.6823,0.6824,0.6822,0.68235,1062999998.0
2007-04-27 14:53:00,0.6822,0.6823,0.6822,0.6822,1166699997.0
2007-04-27 14:54:00,0.6822,0.6823,0.68215,0.6823,1166699997.0
2007-04-27 14:55:00,0.6823,0.6824,0.6822,0.6823,1853600000.0
2007-04-27 14:56:00,0.68235,0.6824,0.68225,0.6824,316400002.0
2007-04-27 14:57:00,0.6824,0.6824,0.6824,0.6824,1751900046.0
2007-04-27 14:58:00,0.6824,0.6825,0.6824,0.68245,736000029.0
2007-04-27 14:59:00,0.68245,0.6825,0.6824,0.6825,916799986.0
2007-04-27 15:00:00,0.6825,0.6826,0.68245,0.6826,1437700009.0
2007-04-27 15:01:00,0.6826,0.68275,0.68255,0.6827,1599900009.0
2007-04-27 15:02:00,0.6827,0.6828,0.6825,0.6826,1550300010.0
2007-04-27 15:03:00,0.6826,0.6826,0.6825,0.6825,1218800005.0
2007-04-27 15:04:00,0.6825,0.68255,0.6825,0.68255,851900006.0
2007-04-27 15:05:00,0.68255,0.6826,0.6825,0.68255,346199994.0
2007-04-27 15:06:00,0.68255,0.6826,0.68245,0.68245,938300000.0
2007-04-27 15:07:00,0.68245,0.6826,0.68245,0.68255,857400002.0
2007-04-27 15:08:00,0.68255,0.68265,0.6825,0.6826,340200002.0
2007-04-27 15:09:00,0.6826,0.6826,0.68255,0.6826,214400000.0
2007-04-27 15:10:00,0.68255,0.6826,0.68255,0.6826,414400000.0
2007-04-27 15:11:00,0.6826,0.6826,0.6825,0.68255,516999998.0
2007-04-27 15:12:00,0.6825,0.6826,0.6825,0.68255,115999999.0
2007-04-27 15:13:00,0.6826,0.6826,0.68245,0.68255,88600002.0
2007-04-27 15:14:00,0.68255,0.68255,0.68235,0.68245,1450900007.0
2007-04-27 15:15:00,0.6823,0.6824,0.6823,0.6824,1152200006.0
2007-04-27 15:16:00,0.6824,0.6824,0.6823,0.68235,1152200006.0
2007-04-27 15:17:00,0.68235,0.6824,0.68225,0.6823,1838899989.0
2007-04-27 15:18:00,0.6823,0.6824,0.6823,0.6823,1143399977.0
2007-04-27 15:19:00,0.6823,0.68235,0.68225,0.68225,1826799982.0
2007-04-27 15:20:00,0.6823,0.6823,0.68215,0.6822,988899992.0
2007-04-27 15:21:00,0.6822,0.6822,0.68215,0.6822,1144000000.0
2007-04-27 15:22:00,0.68215,0.6822,0.6821,0.68215,638199993.0
2007-04-27 15:23:00,0.68215,0.6823,0.68215,0.68225,1003299999.0
2007-04-27 15:24:00,0.68225,0.6823,0.68225,0.6823,838499998.0
2007-04-27 15:25:00,0.6823,0.6823,0.6822,0.68225,742400013.0
2007-04-27 15:26:00,0.68225,0.68235,0.68225,0.6823,1117300003.0
2007-04-27 15:27:00,0.6823,0.68235,0.68225,0.6823,716300001.0
2007-04-27 15:28:00,0.6823,0.68235,0.68225,0.68225,675399993.0
2007-04-27 15:29:00,0.6822,0.6824,0.6822,0.68235,1176999999.0
2007-04-27 15:30:00,0.6823,0.6825,0.6823,0.6825,921100008.0
2007-04-27 15:31:00,0.6825,0.6825,0.68245,0.6825,805300000.0
2007-04-27 15:32:00,0.6825,0.6825,0.68245,0.68245,202600004.0
2007-04-27 15:33:00,0.68245,0.68245,0.68235,0.6824,1009899998.0
2007-04-27 15:34:00,0.6824,0.6825,0.6824,0.6825,522099999.0
2007-04-27 15:35:00,0.6825,0.6825,0.6823,0.6824,874300003.0
2007-04-27 15:36:00,0.6824,0.6824,0.68235,0.68235,201700000.0
2007-04-27 15:37:00,0.68235,0.68235,0.6822,0.6823,1333600003.0
2007-04-27 15:38:00,0.6823,0.6823,0.68215,0.68215,505399997.0
2007-04-27 15:39:00,0.68215,0.6822,0.6821,0.6822,1283599995.0
2007-04-27 15:40:00,0.6822,0.68225,0.68215,0.6822,494200010.0
2007-04-27 15:41:00,0.6822,0.6822,0.68215,0.6822,426300003.0
2007-04-27 15:42:00,0.6822,0.6822,0.68215,0.6822,854700011.0
2007-04-27 15:43:00,0.6822,0.6823,0.6822,0.6823,477899997.0
2007-04-27 15:44:00,0.6823,0.6823,0.6822,0.6823,161000001.0
2007-04-27 15:45:00,0.6823,0.6823,0.6821,0.68215,1507900003.0
2007-04-27 15:46:00,0.68215,0.6822,0.68205,0.6822,1083700001.0
2007-04-27 15:47:00,0.6822,0.6822,0.6821,0.6822,1243599979.0
2007-04-27 15:48:00,0.68215,0.6822,0.68205,0.68205,1453100007.0
2007-04-27 15:49:00,0.68205,0.68215,0.68205,0.6821,1353200013.0
2007-04-27 15:50:00,0.6821,0.6821,0.6821,0.6821,1555500045.0
2007-04-27 15:51:00,0.6821,0.6821,0.682,0.68205,591300000.0
2007-04-27 15:52:00,0.68205,0.6821,0.68205,0.6821,100000000.0
2007-04-27 15:53:00,0.6821,0.6821,0.68205,0.6821,1023200000.0
2007-04-27 15:54:00,0.6821,0.6821,0.68205,0.68205,1069500008.0
2007-04-27 15:55:00,0.6821,0.6821,0.68205,0.6821,309799998.0
2007-04-27 15:56:00,0.6821,0.6821,0.6821,0.6821,414700000.0
2007-04-27 15:57:00,0.6821,0.6822,0.6821,0.68215,690600007.0
2007-04-27 15:58:00,0.68215,0.6822,0.6821,0.6821,479200003.0
2007-04-27 15:59:00,0.68215,0.68215,0.6821,0.6821,597299998.0
2007-04-27 16:00:00,0.68215,0.68215,0.6819,0.682,1893400016.0
2007-04-27 16:01:00,0.682,0.6821,0.68195,0.682,1667900006.0
2007-04-27 16:02:00,0.682,0.68215,0.682,0.6821,1790100002.0
2007-04-27 16:03:00,0.6821,0.6822,0.68205,0.68215,2050799998.0
2007-04-27 16:04:00,0.6822,0.6822,0.6821,0.6822,697200002.0
2007-04-27 16:05:00,0.6822,0.68225,0.6822,0.6822,1089499996.0
2007-04-27 16:06:00,0.6822,0.6822,0.6821,0.68215,1002199989.0
2007-04-27 16:07:00,0.68215,0.68225,0.6821,0.6821,1295900001.0
2007-04-27 16:08:00,0.6821,0.6821,0.68205,0.68205,875400000.0
2007-04-27 16:09:00,0.68205,0.6822,0.68205,0.6822,1025799993.0
2007-04-27 16:10:00,0.6822,0.6822,0.68215,0.6822,254000001.0
2007-04-27 16:11:00,0.6822,0.6822,0.6822,0.6822,545000012.0
2007-04-27 16:12:00,0.6822,0.6822,0.68215,0.6822,1233899996.0
2007-04-27 16:13:00,0.6822,0.6823,0.6822,0.6823,692400006.0
2007-04-27 16:14:00,0.6823,0.6823,0.68215,0.6822,1003199999.0
2007-04-27 16:15:00,0.6822,0.68225,0.68215,0.6822,959299996.0
2007-04-27 16:16:00,0.68215,0.6822,0.68205,0.6821,537359998.0
2007-04-27 16:17:00,0.6821,0.68215,0.682,0.68205,1800900001.0
2007-04-27 16:18:00,0.6821,0.6821,0.68205,0.68205,268300001.0
2007-04-27 16:19:00,0.68205,0.6821,0.682,0.682,346400007.0
2007-04-27 16:20:00,0.682,0.682,0.68195,0.682,977200015.0
2007-04-27 16:21:00,0.682,0.682,0.6819,0.68195,602699992.0
2007-04-27 16:22:00,0.68195,0.68195,0.68185,0.68185,899200001.0
2007-04-27 16:23:00,0.6819,0.682,0.6819,0.68195,1271800022.0
2007-04-27 16:24:00,0.68195,0.682,0.6819,0.68195,268299998.0
2007-04-27 16:25:00,0.68195,0.682,0.6818,0.6818,839599999.0
2007-04-27 16:26:00,0.6818,0.6819,0.6818,0.6819,673099996.0
2007-04-27 16:27:00,0.68185,0.6819,0.68185,0.6819,302499999.0
2007-04-27 16:28:00,0.68185,0.6819,0.68185,0.6819,382399997.0
2007-04-27 16:29:00,0.6819,0.6819,0.6818,0.6819,439200004.0
2007-04-27 16:30:00,0.68195,0.68195,0.68175,0.6818,821300003.0
2007-04-27 16:31:00,0.68175,0.6819,0.68175,0.6819,1114700006.0
2007-04-27 16:32:00,0.68195,0.682,0.6819,0.682,820800001.0
2007-04-27 16:33:00,0.682,0.6821,0.682,0.6821,371900004.0
2007-04-27 16:34:00,0.6821,0.6821,0.68205,0.68205,169600000.0
2007-04-27 16:35:00,0.6821,0.6821,0.68205,0.6821,169300000.0
2007-04-27 16:36:00,0.6821,0.6821,0.6821,0.6821,1328799998.0
2007-04-27 16:37:00,0.6821,0.68215,0.6821,0.6821,1233299991.0
2007-04-27 16:38:00,0.6821,0.6821,0.68205,0.68205,492799999.0
2007-04-27 16:39:00,0.68205,0.68215,0.68205,0.68215,478300001.0
2007-04-27 16:40:00,0.68215,0.6822,0.68205,0.6822,573799996.0
2007-04-27 16:41:00,0.6822,0.6822,0.6822,0.6822,217500000.0
2007-04-27 16:42:00,0.6822,0.6822,0.68215,0.6822,392500000.0
2007-04-27 16:43:00,0.6822,0.6822,0.68215,0.6822,355999999.0
2007-04-27 16:44:00,0.6822,0.6822,0.6819,0.68205,529099998.0
2007-04-27 16:45:00,0.68205,0.6821,0.682,0.682,356799987.0
2007-04-27 16:46:00,0.682,0.682,0.682,0.682,755199991.0
2007-04-27 16:47:00,0.682,0.682,0.68195,0.682,489100003.0
2007-04-27 16:48:00,0.68195,0.6821,0.6819,0.6821,1043500003.0
2007-04-27 16:49:00,0.682,0.6821,0.682,0.6821,335700002.0
2007-04-27 16:50:00,0.6821,0.68225,0.682,0.68215,1267600003.0
2007-04-27 16:51:00,0.68215,0.6822,0.68205,0.68215,1112500006.0
2007-04-27 16:52:00,0.68215,0.6822,0.68205,0.6822,1199299997.0
2007-04-27 16:53:00,0.6822,0.6822,0.6822,0.6822,280000000.0
2007-04-27 16:54:00,0.6822,0.6822,0.6822,0.6822,367200000.0
2007-04-27 16:55:00,0.6822,0.6822,0.68215,0.6822,1126699998.0
2007-04-27 16:56:00,0.6821,0.6822,0.6821,0.6822,1304600000.0
2007-04-27 16:57:00,0.68215,0.6823,0.68215,0.6823,1304600000.0
2007-04-27 16:58:00,0.68225,0.6823,0.68225,0.6823,401000001.0
2007-04-27 16:59:00,0.6823,0.6823,0.6821,0.6822,1965899984.0
2007-04-27 17:00:00,0.6822,0.6822,0.68195,0.6821,1852999967.0
2007-04-27 17:01:00,0.6821,0.6822,0.68205,0.6821,1101499991.0
2007-04-27 17:02:00,0.68205,0.6821,0.68205,0.6821,554300003.0
2007-04-27 17:03:00,0.6821,0.6821,0.682,0.682,794700000.0
2007-04-27 17:04:00,0.682,0.682,0.6818,0.6819,1252199999.0
2007-04-27 17:05:00,0.6819,0.6819,0.6814,0.6815,2072500014.0
2007-04-27 17:06:00,0.6817,0.6817,0.6813,0.6815,2072500014.0
2007-04-27 17:07:00,0.6814,0.6815,0.6814,0.6814,2072500014.0
2007-04-27 17:08:00,0.6814,0.6815,0.68135,0.6814,2072500014.0
2007-04-27 17:09:00,0.68135,0.6815,0.68135,0.68145,902100005.0
2007-04-27 17:10:00,0.68145,0.6815,0.6814,0.6814,490399997.0
2007-04-27 17:11:00,0.6814,0.6815,0.6814,0.68145,978699999.0
2007-04-27 17:12:00,0.68145,0.68165,0.6814,0.6815,1785999986.0
2007-04-27 17:13:00,0.6815,0.68155,0.6814,0.68145,1269100001.0
2007-04-27 17:14:00,0.68145,0.6815,0.68135,0.68145,1681800012.0
2007-04-27 17:15:00,0.6813,0.6814,0.6813,0.6814,1852400006.0
2007-04-27 17:16:00,0.6813,0.6814,0.6812,0.6814,1852400006.0
2007-04-27 17:17:00,0.6813,0.68135,0.68115,0.6813,1852400006.0
2007-04-27 17:18:00,0.6813,0.68135,0.68115,0.68125,1979699994.0
2007-04-27 17:19:00,0.6811,0.6812,0.6811,0.6812,1089100002.0
2007-04-27 17:20:00,0.68105,0.68125,0.68105,0.68115,1089100002.0
2007-04-27 17:21:00,0.68115,0.68125,0.6811,0.6811,1174199997.0
2007-04-27 17:22:00,0.68115,0.6812,0.6811,0.6812,1060200000.0
2007-04-27 17:23:00,0.68125,0.6813,0.6812,0.68125,907299997.0
2007-04-27 17:24:00,0.68125,0.6813,0.6812,0.6812,922399995.0
2007-04-27 17:25:00,0.6812,0.68135,0.6812,0.68135,458200004.0
2007-04-27 17:26:00,0.68135,0.6814,0.68125,0.68135,1241699996.0
2007-04-27 17:27:00,0.68135,0.6814,0.68125,0.6813,596000000.0
2007-04-27 17:28:00,0.6813,0.68135,0.68125,0.6813,1139299997.0
2007-04-27 17:29:00,0.68125,0.6813,0.6812,0.68125,1111900008.0
2007-04-27 17:30:00,0.68125,0.68135,0.68115,0.6813,1204300004.0
2007-04-27 17:31:00,0.6813,0.6814,0.68125,0.6813,1052000004.0
2007-04-27 17:32:00,0.68135,0.6814,0.68135,0.6814,947599992.0
2007-04-27 17:33:00,0.6814,0.68145,0.6814,0.6814,1074800004.0
2007-04-27 17:34:00,0.6814,0.6815,0.68135,0.68145,684400002.0
2007-04-27 17:35:00,0.68145,0.6816,0.6814,0.6816,1447400008.0
2007-04-27 17:36:00,0.6816,0.6816,0.68145,0.6816,1068299999.0
2007-04-27 17:37:00,0.6816,0.6816,0.68145,0.68145,1098799999.0
2007-04-27 17:38:00,0.68145,0.6815,0.68135,0.68145,1406100010.0
2007-04-27 17:39:00,0.68145,0.6816,0.68145,0.68155,927800000.0
2007-04-27 17:40:00,0.68155,0.6816,0.68145,0.6816,987600009.0
2007-04-27 17:41:00,0.6816,0.68165,0.68155,0.6816,1559500005.0
2007-04-27 17:42:00,0.6816,0.6816,0.68155,0.6816,662700002.0
2007-04-27 17:43:00,0.68155,0.6816,0.68145,0.6815,888900002.0
2007-04-27 17:44:00,0.6815,0.68155,0.68145,0.6815,498700000.0
2007-04-27 17:45:00,0.68145,0.6815,0.68135,0.6815,406299997.0
2007-04-27 17:46:00,0.6815,0.6815,0.6814,0.6815,296800000.0
2007-04-27 17:47:00,0.6815,0.6816,0.6815,0.6816,232799999.0
2007-04-27 17:48:00,0.6816,0.6817,0.68145,0.6816,267200000.0
2007-04-27 17:49:00,0.6817,0.6817,0.6816,0.6817,1125900010.0
2007-04-27 17:50:00,0.68165,0.6817,0.68145,0.6816,761500009.0
2007-04-27 17:51:00,0.6816,0.6817,0.68155,0.6817,570500001.0
2007-04-27 17:52:00,0.68165,0.6817,0.68155,0.6816,804000000.0
2007-04-27 17:53:00,0.6816,0.6816,0.68155,0.68155,112200000.0
2007-04-27 17:54:00,0.6816,0.6816,0.6814,0.6815,500500002.0
2007-04-27 17:55:00,0.68145,0.6815,0.6814,0.6815,229599998.0
2007-04-27 17:56:00,0.6815,0.6816,0.6815,0.6816,403999990.0
2007-04-27 17:57:00,0.6816,0.6816,0.6815,0.6816,357200000.0
2007-04-27 17:58:00,0.6816,0.6817,0.6816,0.68165,870499999.0
2007-04-27 17:59:00,0.6817,0.6818,0.68165,0.68165,675500001.0
2007-04-27 18:00:00,0.6817,0.6817,0.6817,0.6817,93600000.0
2007-04-27 18:01:00,0.6817,0.6817,0.68155,0.68165,346800002.0
2007-04-27 18:02:00,0.6817,0.6817,0.68155,0.68165,157000000.0
2007-04-27 18:03:00,0.6817,0.6817,0.6816,0.6816,164599997.0
2007-04-27 18:04:00,0.6816,0.6816,0.68135,0.6815,1506599980.0
2007-04-27 18:05:00,0.6815,0.6816,0.6815,0.6815,1222800009.0
2007-04-27 18:06:00,0.6815,0.6816,0.6815,0.6816,1234599996.0
2007-04-27 18:07:00,0.6816,0.6816,0.6816,0.6816,176799999.0
2007-04-27 18:08:00,0.6816,0.6817,0.6816,0.6817,735099991.0
2007-04-27 18:09:00,0.6817,0.6818,0.6817,0.6818,268799998.0
2007-04-27 18:10:00,0.6818,0.6818,0.6817,0.6817,250499998.0
2007-04-27 18:11:00,0.6817,0.6818,0.68165,0.68175,735799996.0
2007-04-27 18:12:00,0.68175,0.6819,0.68175,0.6818,1030300011.0
2007-04-27 18:13:00,0.6818,0.6819,0.68175,0.68185,1082000028.0
2007-04-27 18:14:00,0.68185,0.6819,0.68185,0.68185,41600000.0
2007-04-27 18:15:00,0.6819,0.6819,0.68185,0.6819,192199999.0
2007-04-27 18:16:00,0.6819,0.682,0.68185,0.6819,670199998.0
2007-04-27 18:17:00,0.6819,0.6819,0.6819,0.6819,163400000.0
2007-04-27 18:18:00,0.6819,0.682,0.68185,0.682,1929700007.0
2007-04-27 18:19:00,0.68195,0.6821,0.68195,0.6821,630800001.0
2007-04-27 18:20:00,0.6821,0.6821,0.6821,0.6821,916100008.0
2007-04-27 18:21:00,0.6821,0.6821,0.6821,0.6821,1677200011.0
2007-04-27 18:22:00,0.6821,0.6823,0.6821,0.6822,625200003.0
2007-04-27 18:23:00,0.6822,0.6822,0.68215,0.68215,366499995.0
2007-04-27 18:24:00,0.6822,0.6822,0.68215,0.6822,1193399989.0
2007-04-27 18:25:00,0.6822,0.6822,0.6822,0.6822,603300002.0
2007-04-27 18:26:00,0.6822,0.6822,0.6822,0.6822,754400011.0
2007-04-27 18:27:00,0.68215,0.6822,0.6821,0.68215,229900000.0
2007-04-27 18:28:00,0.68215,0.6822,0.68215,0.6822,330400002.0
2007-04-27 18:29:00,0.6822,0.6822,0.6821,0.6821,341200002.0
2007-04-27 18:30:00,0.6821,0.68225,0.68205,0.6822,671800003.0
2007-04-27 18:31:00,0.6822,0.6822,0.68205,0.68205,101599999.0
2007-04-27 18:32:00,0.6821,0.6821,0.68195,0.6821,772200001.0
2007-04-27 18:33:00,0.6821,0.6821,0.682,0.6821,220900004.0
2007-04-27 18:34:00,0.682,0.6821,0.682,0.6821,265799999.0
2007-04-27 18:35:00,0.6821,0.6821,0.68205,0.6821,185400000.0
2007-04-27 18:36:00,0.6821,0.6821,0.68205,0.6821,230100001.0
2007-04-27 18:37:00,0.6821,0.6821,0.68205,0.68205,76000000.0
2007-04-27 18:38:00,0.68205,0.6821,0.68205,0.6821,289500006.0
2007-04-27 18:39:00,0.6821,0.68215,0.68205,0.6821,502699998.0
2007-04-27 18:40:00,0.6821,0.68215,0.6821,0.68215,365600013.0
2007-04-27 18:41:00,0.68215,0.6822,0.6821,0.6822,448899999.0
2007-04-27 18:42:00,0.6822,0.6822,0.68205,0.68215,1185499995.0
2007-04-27 18:43:00,0.68215,0.6822,0.68215,0.6822,145799999.0
2007-04-27 18:44:00,0.6822,0.68225,0.68215,0.68215,511800009.0
2007-04-27 18:45:00,0.6822,0.6823,0.68215,0.68225,732100004.0
2007-04-27 18:46:00,0.6823,0.6824,0.68225,0.6824,638500001.0
2007-04-27 18:47:00,0.6824,0.6824,0.6823,0.6823,208800000.0
2007-04-27 18:48:00,0.6823,0.68235,0.68225,0.6823,435399998.0
2007-04-27 18:49:00,0.6823,0.6823,0.6822,0.6823,456499995.0
2007-04-27 18:50:00,0.6823,0.68235,0.6823,0.6823,408800000.0
2007-04-27 18:51:00,0.6823,0.6823,0.6822,0.6823,255500002.0
2007-04-27 18:52:00,0.68225,0.6823,0.68225,0.6823,52800000.0
2007-04-27 18:53:00,0.6823,0.6823,0.6823,0.6823,132800000.0
2007-04-27 18:54:00,0.6823,0.6823,0.6823,0.6823,10400000.0
2007-04-27 18:55:00,0.6823,0.6823,0.6823,0.6823,45600000.0
2007-04-27 18:56:00,0.6823,0.6823,0.68215,0.68215,602399994.0
2007-04-27 18:57:00,0.6822,0.6822,0.68215,0.6822,383900000.0
2007-04-27 18:58:00,0.6822,0.6822,0.6822,0.6822,273600000.0
2007-04-27 18:59:00,0.6822,0.6823,0.68215,0.68225,220599999.0
2007-04-27 19:00:00,0.68225,0.6823,0.6822,0.6823,111400002.0
2007-04-27 19:01:00,0.6823,0.6823,0.68225,0.68225,28000000.0
2007-04-27 19:02:00,0.68225,0.6823,0.68215,0.6822,563300001.0
2007-04-27 19:03:00,0.6822,0.6823,0.6822,0.68225,269299999.0
2007-04-27 19:04:00,0.6822,0.6823,0.6822,0.6823,894199991.0
2007-04-27 19:05:00,0.6823,0.6823,0.6822,0.68225,213799997.0
2007-04-27 19:06:00,0.6822,0.6823,0.6822,0.6823,366400000.0
2007-04-27 19:07:00,0.6823,0.6824,0.68225,0.6824,591999998.0
2007-04-27 19:08:00,0.6824,0.6824,0.68235,0.6824,547899991.0
2007-04-27 19:09:00,0.6824,0.68245,0.68235,0.68235,544900006.0
2007-04-27 19:10:00,0.68235,0.68245,0.68235,0.6824,447899999.0
2007-04-27 19:11:00,0.6824,0.68245,0.6824,0.6824,232500000.0
2007-04-27 19:12:00,0.6824,0.6824,0.68235,0.6824,280700002.0
2007-04-27 19:13:00,0.6824,0.6824,0.68235,0.68235,284900001.0
2007-04-27 19:14:00,0.68235,0.6824,0.68235,0.6824,155300000.0
2007-04-27 19:15:00,0.6824,0.6825,0.68235,0.68245,378400002.0
2007-04-27 19:16:00,0.68245,0.6825,0.68235,0.68235,733899997.0
2007-04-27 19:17:00,0.68235,0.6825,0.68235,0.68245,454600005.0
2007-04-27 19:18:00,0.6825,0.6825,0.68245,0.6825,160000001.0
2007-04-27 19:19:00,0.6825,0.6825,0.6825,0.6825,235900000.0
2007-04-27 19:20:00,0.68245,0.6825,0.68245,0.6825,125300000.0
2007-04-27 19:21:00,0.6825,0.6825,0.6825,0.6825,49600000.0
2007-04-27 19:22:00,0.6825,0.68265,0.6825,0.6826,498400002.0
2007-04-27 19:23:00,0.6826,0.68265,0.6825,0.68265,166899998.0
2007-04-27 19:24:00,0.68265,0.6827,0.6826,0.6827,257099998.0
2007-04-27 19:25:00,0.6827,0.6827,0.68265,0.6827,139300000.0
2007-04-27 19:26:00,0.6827,0.6827,0.6827,0.6827,86900000.0
2007-04-27 19:27:00,0.6827,0.6827,0.68265,0.68265,112800000.0
2007-04-27 19:28:00,0.6827,0.6827,0.6826,0.6826,496599997.0
2007-04-27 19:29:00,0.6826,0.68265,0.6826,0.6826,168000000.0
2007-04-27 19:30:00,0.6826,0.68275,0.6826,0.6827,599100006.0
2007-04-27 19:31:00,0.6827,0.68275,0.6827,0.6827,112300000.0
2007-04-27 19:32:00,0.6827,0.6827,0.68265,0.68265,206200000.0
2007-04-27 19:33:00,0.6827,0.6827,0.68265,0.6827,116700000.0
2007-04-27 19:34:00,0.6827,0.6827,0.6827,0.6827,32000000.0
2007-04-27 19:35:00,0.6827,0.6827,0.68265,0.68265,44000000.0
2007-04-27 19:36:00,0.6827,0.68275,0.68265,0.6827,269300000.0
2007-04-27 19:37:00,0.6827,0.6827,0.6827,0.6827,45600000.0
2007-04-27 19:38:00,0.6827,0.68275,0.6827,0.68275,182400000.0
2007-04-27 19:39:00,0.68275,0.6829,0.68275,0.6828,554000002.0
2007-04-27 19:40:00,0.6828,0.6829,0.6828,0.6829,474300002.0
2007-04-27 19:41:00,0.6829,0.68295,0.68285,0.6829,306700000.0
2007-04-27 19:42:00,0.6829,0.683,0.68285,0.6829,412999998.0
2007-04-27 19:43:00,0.6829,0.6829,0.6828,0.6828,102899999.0
2007-04-27 19:44:00,0.6828,0.68285,0.6828,0.6828,248199996.0
2007-04-27 19:45:00,0.68285,0.68285,0.68275,0.6828,350200001.0
2007-04-27 19:46:00,0.6828,0.6828,0.68275,0.6828,216300000.0
2007-04-27 19:47:00,0.6828,0.6828,0.68275,0.68275,120400000.0
2007-04-27 19:48:00,0.68275,0.6828,0.68265,0.68275,399000009.0
2007-04-27 19:49:00,0.68265,0.68275,0.68265,0.68275,271500006.0
2007-04-27 19:50:00,0.6828,0.6828,0.68255,0.6827,654699998.0
2007-04-27 19:51:00,0.6827,0.6827,0.6827,0.6827,225600000.0
2007-04-27 19:52:00,0.6827,0.6828,0.6827,0.6827,91200001.0
2007-04-27 19:53:00,0.6828,0.6828,0.6827,0.68275,346100008.0
2007-04-27 19:54:00,0.6828,0.6828,0.68275,0.6828,153399999.0
2007-04-27 19:55:00,0.6828,0.6828,0.6827,0.68275,101600000.0
2007-04-27 19:56:00,0.68275,0.6828,0.68275,0.6828,239999998.0
2007-04-27 19:57:00,0.6828,0.6828,0.68275,0.6828,255600000.0
2007-04-27 19:58:00,0.6828,0.6828,0.6828,0.6828,79200000.0
2007-04-27 19:59:00,0.6828,0.68285,0.6828,0.68285,68800000.0
2007-04-27 20:00:00,0.68285,0.6829,0.68285,0.68285,422400000.0
2007-04-27 20:01:00,0.68285,0.68295,0.68285,0.6829,697900007.0
2007-04-27 20:02:00,0.6829,0.6829,0.68275,0.6828,224899999.0
2007-04-27 20:03:00,0.6828,0.68285,0.68275,0.6828,293899996.0
2007-04-27 20:04:00,0.6828,0.6828,0.6828,0.6828,356199999.0
2007-04-27 20:05:00,0.68285,0.6829,0.68275,0.6829,424300000.0
2007-04-27 20:06:00,0.6829,0.68295,0.6829,0.6829,298099997.0
2007-04-27 20:07:00,0.68295,0.683,0.6829,0.68295,229000000.0
2007-04-27 20:08:00,0.683,0.683,0.68295,0.683,260999999.0
2007-04-27 20:09:00,0.683,0.683,0.68295,0.68295,60000000.0
2007-04-27 20:10:00,0.68295,0.683,0.6829,0.6829,20800000.0
2007-04-27 20:11:00,0.68295,0.68295,0.68285,0.68285,103200000.0
2007-04-27 20:12:00,0.6829,0.68295,0.6829,0.6829,89899999.0
2007-04-27 20:13:00,0.6829,0.68295,0.6829,0.68295,114000001.0
2007-04-27 20:14:00,0.68295,0.68295,0.6829,0.6829,94599999.0
2007-04-27 20:15:00,0.68295,0.68295,0.6829,0.6829,79200000.0
2007-04-27 20:16:00,0.6829,0.68295,0.6829,0.6829,449899998.0
2007-04-27 20:17:00,0.6829,0.683,0.6829,0.68295,308800001.0
2007-04-27 20:18:00,0.683,0.683,0.68295,0.683,97600000.0
2007-04-27 20:19:00,0.683,0.683,0.683,0.683,124000000.0
2007-04-27 20:20:00,0.683,0.683,0.68295,0.683,298500000.0
2007-04-27 20:21:00,0.683,0.683,0.68295,0.68295,115200000.0
2007-04-27 20:22:00,0.68295,0.683,0.6829,0.6829,273299998.0
2007-04-27 20:23:00,0.6829,0.683,0.6829,0.68295,364699997.0
2007-04-27 20:24:00,0.683,0.683,0.68295,0.683,241400000.0
2007-04-27 20:25:00,0.68295,0.683,0.68295,0.68295,83300000.0
2007-04-27 20:26:00,0.68295,0.683,0.6829,0.68295,563300004.0
2007-04-27 20:27:00,0.68295,0.683,0.68295,0.68295,121000000.0
2007-04-27 20:28:00,0.683,0.683,0.68295,0.683,91900000.0
2007-04-27 20:29:00,0.683,0.683,0.68295,0.68295,48800000.0
2007-04-27 20:30:00,0.68295,0.6831,0.68295,0.6831,456899998.0
2007-04-27 20:31:00,0.6831,0.6831,0.683,0.6831,256000003.0
2007-04-27 20:32:00,0.6831,0.6831,0.68305,0.6831,78000000.0
2007-04-27 20:33:00,0.6831,0.6831,0.6831,0.6831,59300000.0
2007-04-27 20:34:00,0.68305,0.6831,0.68305,0.6831,195200000.0
2007-04-27 20:35:00,0.6831,0.6831,0.68305,0.68305,155300000.0
2007-04-27 20:36:00,0.68305,0.68305,0.68295,0.683,671700009.0
2007-04-27 20:37:00,0.683,0.683,0.683,0.683,148000001.0
2007-04-27 20:38:00,0.683,0.6831,0.683,0.683,1710199996.0
2007-04-27 20:39:00,0.683,0.683,0.683,0.683,188599990.0
2007-04-27 20:40:00,0.683,0.68305,0.683,0.683,984800017.0
2007-04-27 20:41:00,0.683,0.683,0.68295,0.68295,789799999.0
2007-04-27 20:42:00,0.683,0.6831,0.683,0.683,1106400003.0
2007-04-27 20:43:00,0.683,0.68305,0.683,0.683,714499998.0
2007-04-27 20:44:00,0.683,0.68305,0.683,0.68305,260699998.0
2007-04-27 20:45:00,0.68305,0.68305,0.683,0.683,98599999.0
2007-04-27 20:46:00,0.683,0.6831,0.683,0.6831,219200001.0
2007-04-27 20:47:00,0.6831,0.6831,0.6831,0.6831,16800000.0
2007-04-27 20:48:00,0.68287,0.68302,0.68285,0.68296,53600000.0
2007-04-27 20:49:00,0.683,0.683,0.683,0.683,123200001.0
2007-04-27 20:50:00,0.68295,0.6831,0.68295,0.68305,344399992.0
2007-04-27 20:51:00,0.683,0.6831,0.68295,0.68295,452400002.0
2007-04-27 20:52:00,0.683,0.6831,0.683,0.683,304799999.0
2007-04-27 20:53:00,0.683,0.6831,0.683,0.6831,369300004.0
2007-04-27 20:54:00,0.6831,0.6831,0.6831,0.6831,1600000.0
2007-04-27 20:55:00,0.6831,0.6832,0.68305,0.6832,707899996.0
2007-04-27 20:56:00,0.6832,0.6832,0.683,0.683,435999996.0
2007-04-27 20:57:00,0.683,0.6831,0.68295,0.6831,869499989.0
2007-04-27 20:58:00,0.6831,0.6831,0.68305,0.6831,267300000.0
2007-04-27 20:59:00,0.6831,0.6832,0.6831,0.6831,454400002.0
2007-04-27 21:00:00,0.6831,0.68315,0.6831,0.6831,733599996.0
2007-04-27 21:01:00,0.6831,0.6831,0.6831,0.6831,157599999.0
2007-04-27 21:02:00,0.6831,0.6831,0.6831,0.6831,96000000.0
2007-04-27 21:03:00,0.6831,0.6831,0.683,0.68305,405200003.0
2007-04-27 21:04:00,0.6831,0.6831,0.683,0.683,274799999.0
2007-04-27 21:05:00,0.683,0.6831,0.683,0.6831,255400003.0
2007-04-27 21:06:00,0.6831,0.6831,0.68305,0.68305,31100000.0
2007-04-27 21:07:00,0.68305,0.68305,0.68305,0.68305,16000000.0
2007-04-27 21:08:00,0.68305,0.68305,0.683,0.683,281800001.0
2007-04-27 21:09:00,0.683,0.6831,0.683,0.68305,382499998.0
2007-04-27 21:10:00,0.68305,0.68305,0.683,0.683,206899998.0
2007-04-27 21:11:00,0.683,0.683,0.683,0.683,75200000.0
2007-04-27 21:12:00,0.683,0.6831,0.683,0.6831,270700000.0
2007-04-27 21:13:00,0.6831,0.68315,0.68305,0.68305,432800002.0
2007-04-27 21:14:00,0.68305,0.6831,0.683,0.68305,202199997.0
2007-04-27 21:15:00,0.68305,0.6831,0.68305,0.6831,73200000.0
2007-04-27 21:16:00,0.6831,0.6831,0.683,0.6831,64800002.0
2007-04-27 21:17:00,0.6831,0.6831,0.683,0.683,179199996.0
2007-04-27 21:18:00,0.683,0.683,0.683,0.683,234400002.0
2007-04-27 21:19:00,0.683,0.683,0.683,0.683,98400000.0
2007-04-27 21:20:00,0.683,0.683,0.68285,0.6829,328500004.0
2007-04-27 21:21:00,0.6829,0.68295,0.6829,0.6829,278400001.0
2007-04-27 21:22:00,0.6829,0.6829,0.6828,0.6828,183899999.0
2007-04-27 21:23:00,0.68275,0.6829,0.68275,0.6829,781199999.0
2007-04-27 21:24:00,0.6829,0.6829,0.6829,0.6829,12000000.0
2007-04-27 21:25:00,0.6829,0.6829,0.6829,0.6829,29600000.0
2007-04-27 21:26:00,0.6829,0.6829,0.68285,0.68285,49599999.0
2007-04-27 21:27:00,0.6829,0.6829,0.68285,0.6829,90799999.0
2007-04-27 21:28:00,0.68285,0.6829,0.68285,0.6829,141100001.0
2007-04-27 21:29:00,0.6829,0.6829,0.6829,0.6829,172400000.0
2007-04-27 21:30:00,0.68295,0.68295,0.6829,0.6829,118399999.0
2007-04-27 21:31:00,0.6829,0.683,0.68285,0.683,303400001.0
2007-04-27 21:32:00,0.68295,0.683,0.6829,0.6829,622700003.0
2007-04-27 21:33:00,0.6829,0.683,0.6829,0.683,74200000.0
2007-04-27 21:34:00,0.683,0.683,0.683,0.683,8000000.0
2007-04-27 21:35:00,0.683,0.683,0.683,0.683,800000.0
2007-04-27 21:36:00,0.683,0.683,0.683,0.683,24000000.0
2007-04-27 21:37:00,0.683,0.683,0.6829,0.68295,220600001.0
2007-04-27 21:38:00,0.683,0.683,0.68285,0.68285,401300000.0
2007-04-27 21:39:00,0.6829,0.6829,0.6829,0.6829,88800002.0
2007-04-27 21:40:00,0.6829,0.6829,0.6829,0.6829,351199998.0
2007-04-27 21:41:00,0.6829,0.683,0.6829,0.68295,218499997.0
2007-04-27 21:42:00,0.68295,0.68295,0.6829,0.6829,363800005.0
2007-04-27 21:43:00,0.6829,0.68295,0.6829,0.6829,989199991.0
2007-04-27 21:44:00,0.6829,0.683,0.68285,0.68285,672899990.0
2007-04-27 21:45:00,0.6829,0.68295,0.6829,0.6829,208799997.0
2007-04-27 21:46:00,0.68285,0.683,0.6828,0.68295,1032600006.0
2007-04-27 21:47:00,0.68295,0.6831,0.68295,0.683,1110599994.0
2007-04-27 21:48:00,0.683,0.683,0.683,0.683,5600000.0
2007-04-27 21:49:00,0.683,0.683,0.683,0.683,8000000.0
2007-04-27 21:50:00,0.683,0.683,0.68295,0.68295,35400000.0
2007-04-27 21:51:00,0.683,0.683,0.6829,0.683,528000003.0
2007-04-27 21:52:00,0.68295,0.6831,0.68295,0.683,542700000.0
2007-04-27 21:53:00,0.683,0.683,0.6829,0.68295,333600002.0
2007-04-27 21:54:00,0.68295,0.68295,0.68295,0.68295,175500000.0
2007-04-27 21:55:00,0.6829,0.6831,0.6829,0.683,1282199996.0
2007-04-27 21:56:00,0.683,0.68305,0.683,0.68305,189299997.0
2007-04-27 21:57:00,0.68305,0.6831,0.68305,0.68305,76000000.0
2007-04-27 21:58:00,0.68305,0.68305,0.683,0.683,273599999.0
2007-04-27 21:59:00,0.683,0.683,0.6829,0.6829,137800000.0
2007-04-27 22:00:00,0.6829,0.683,0.6829,0.683,252200002.0
2007-04-27 22:01:00,0.683,0.683,0.683,0.683,80000000.0
2007-04-27 22:02:00,0.683,0.683,0.683,0.683,22400000.0
2007-04-27 22:03:00,0.683,0.683,0.683,0.683,95200000.0
2007-04-27 22:04:00,0.683,0.683,0.683,0.683,253599994.0
2007-04-27 22:05:00,0.6831,0.6831,0.683,0.683,127400001.0
2007-04-27 22:06:00,0.683,0.683,0.68295,0.68295,762800005.0
2007-04-27 22:07:00,0.68295,0.683,0.68295,0.683,142200003.0
2007-04-27 22:08:00,0.683,0.6831,0.68295,0.683,518799999.0
2007-04-27 22:09:00,0.683,0.6831,0.68295,0.6831,445399991.0
2007-04-27 22:10:00,0.6831,0.6831,0.6831,0.6831,28800000.0
2007-04-27 22:11:00,0.6831,0.6831,0.6831,0.6831,29600000.0
2007-04-27 22:12:00,0.68305,0.68305,0.68305,0.68305,12000000.0
2007-04-27 22:13:00,0.68305,0.68305,0.683,0.683,372799989.0
2007-04-27 22:14:00,0.683,0.683,0.68295,0.68295,575899995.0
2007-04-27 22:15:00,0.68295,0.68305,0.68295,0.68305,197699995.0
2007-04-27 22:16:00,0.6831,0.6831,0.683,0.68305,120300000.0
2007-04-27 22:17:00,0.68305,0.6831,0.683,0.6831,97600001.0
2007-04-27 22:18:00,0.6831,0.6831,0.6831,0.6831,12000000.0
2007-04-27 22:19:00,0.6831,0.6831,0.6831,0.6831,7200000.0
2007-04-27 22:20:00,0.6831,0.6831,0.68305,0.6831,126400000.0
2007-04-27 22:21:00,0.6831,0.6831,0.6831,0.6831,8000000.0
2007-04-27 22:22:00,0.6831,0.6831,0.683,0.683,243299998.0
2007-04-27 22:23:00,0.68305,0.6831,0.683,0.6831,247699998.0
2007-04-27 22:24:00,0.6831,0.6831,0.6831,0.6831,11200000.0
2007-04-27 22:25:00,0.6831,0.6831,0.68305,0.6831,40000000.0
2007-04-27 22:26:00,0.6831,0.6831,0.6831,0.6831,5600000.0
2007-04-27 22:27:00,0.68295,0.683,0.68293,0.68299,196799999.0
2007-04-27 22:28:00,0.6831,0.6831,0.68305,0.68305,11200000.0
2007-04-27 22:29:00,0.6831,0.6831,0.68305,0.6831,66300001.0
2007-04-27 22:30:00,0.6831,0.6831,0.6831,0.6831,308800004.0
2007-04-27 22:31:00,0.6831,0.6831,0.6831,0.6831,20000000.0
2007-04-27 22:32:00,0.6831,0.6831,0.6831,0.6831,2400000.0
2007-04-27 22:33:00,0.6831,0.6831,0.6831,0.6831,3200000.0
2007-04-27 22:34:00,0.6831,0.6832,0.6831,0.6832,89600000.0
2007-04-27 22:35:00,0.6832,0.6832,0.6831,0.6831,257600000.0
2007-04-27 22:36:00,0.6831,0.6831,0.6831,0.6831,50399999.0
2007-04-27 22:37:00,0.68315,0.6832,0.6831,0.68315,32000000.0
2007-04-27 22:38:00,0.68315,0.6832,0.68315,0.6832,43200000.0
2007-04-27 22:39:00,0.6832,0.6833,0.6832,0.6833,168500000.0
2007-04-27 22:40:00,0.6833,0.6833,0.6833,0.6833,55200000.0
2007-04-27 22:41:00,0.6833,0.6833,0.6832,0.6832,172800000.0
2007-04-27 22:42:00,0.6832,0.6832,0.6832,0.6832,4800000.0
2007-04-27 22:43:00,0.6832,0.6832,0.68315,0.68315,52200000.0
2007-04-27 22:44:00,0.68315,0.6833,0.68315,0.6832,450899998.0
2007-04-27 22:45:00,0.6832,0.6832,0.6831,0.6831,214000000.0
2007-04-27 22:46:00,0.6831,0.6832,0.6831,0.68315,76300002.0
2007-04-27 22:47:00,0.68315,0.68315,0.68305,0.68315,250500006.0
2007-04-27 22:48:00,0.6831,0.68315,0.6831,0.68315,35900000.0
2007-04-27 22:49:00,0.6831,0.68315,0.68305,0.6831,88000000.0
2007-04-27 22:50:00,0.6831,0.68325,0.6831,0.6832,493700001.0
2007-04-27 22:51:00,0.6832,0.68325,0.68315,0.68325,207499999.0
2007-04-27 22:52:00,0.6832,0.6833,0.68315,0.6833,238600003.0
2007-04-27 22:53:00,0.6833,0.6833,0.6832,0.6833,479600011.0
2007-04-27 22:54:00,0.6833,0.68335,0.6833,0.68335,464800002.0
2007-04-27 22:55:00,0.6832,0.6833,0.6832,0.6833,396800006.0
2007-04-27 22:56:00,0.6833,0.68335,0.68325,0.68335,93200000.0
2007-04-27 22:57:00,0.68335,0.68335,0.68335,0.68335,51800000.0
2007-04-27 22:58:00,0.68335,0.68335,0.6832,0.68335,82999999.0
2007-04-27 22:59:00,0.68335,0.6834,0.68315,0.68315,237600003.0
2007-04-29 23:00:00,0.68256,0.68265,0.68254,0.68254,29300000.0
2007-04-29 23:01:00,0.68243,0.68255,0.68224,0.68252,146100000.0
2007-04-29 23:02:00,0.68262,0.68278,0.68251,0.68278,134199998.0
2007-04-29 23:03:00,0.68281,0.68291,0.68268,0.68272,392999997.0
2007-04-29 23:04:00,0.68289,0.68289,0.68256,0.68257,431399998.0
2007-04-29 23:05:00,0.68288,0.68288,0.68265,0.68286,287300000.0
2007-04-29 23:06:00,0.68288,0.68295,0.68281,0.68294,518800002.0
2007-04-29 23:07:00,0.68277,0.68289,0.68269,0.68275,510700000.0
2007-04-29 23:08:00,0.68286,0.68286,0.68253,0.68263,214299999.0
2007-04-29 23:09:00,0.68249,0.6827,0.68249,0.6827,212400000.0
2007-04-29 23:10:00,0.6828,0.68287,0.68266,0.6828,598499997.0
2007-04-29 23:11:00,0.68282,0.68285,0.68277,0.6828,167100000.0
2007-04-29 23:12:00,0.68293,0.68293,0.68274,0.68283,428099998.0
2007-04-29 23:13:00,0.68287,0.6829,0.68272,0.68285,305999998.0
2007-04-29 23:14:00,0.68284,0.68297,0.68283,0.68297,291800000.0
2007-04-29 23:15:00,0.68292,0.68292,0.68282,0.68285,447299998.0
2007-04-29 23:16:00,0.68312,0.68312,0.68288,0.68288,679400000.0
2007-04-29 23:17:00,0.68273,0.68275,0.68265,0.6827,494199998.0
2007-04-29 23:18:00,0.68303,0.6831,0.68292,0.68292,483300001.0
2007-04-29 23:19:00,0.68303,0.68303,0.68287,0.68295,302699999.0
2007-04-29 23:20:00,0.68302,0.68312,0.68291,0.68291,154800002.0
2007-04-29 23:21:00,0.68295,0.68295,0.68274,0.68288,240599998.0
2007-04-29 23:22:00,0.68308,0.68315,0.68305,0.68312,411600003.0
2007-04-29 23:23:00,0.68292,0.68314,0.68292,0.68304,314100000.0
2007-04-29 23:24:00,0.68275,0.68298,0.68275,0.68282,523200002.0
2007-04-29 23:25:00,0.6828,0.6828,0.6828,0.6828,33400000.0
2007-04-29 23:26:00,0.6828,0.6829,0.6828,0.6829,23800000.0
2007-04-29 23:27:00,0.6829,0.6829,0.6828,0.6828,39600000.0
2007-04-29 23:28:00,0.6828,0.6828,0.6828,0.6828,42400000.0
2007-04-29 23:29:00,0.6828,0.6828,0.6827,0.6827,33500000.0
2007-04-29 23:30:00,0.68285,0.68303,0.68285,0.68291,1268899993.0
2007-04-29 23:31:00,0.68287,0.68292,0.6828,0.68283,1308199996.0
2007-04-29 23:32:00,0.6828,0.6828,0.6828,0.6828,25500000.0
2007-04-29 23:33:00,0.6828,0.6828,0.6828,0.6828,27100000.0
2007-04-29 23:34:00,0.6829,0.6829,0.6829,0.6829,9500000.0
2007-04-29 23:35:00,0.6829,0.6829,0.6829,0.6829,800000.0
2007-04-29 23:36:00,0.6828,0.6828,0.6828,0.6828,71300000.0
2007-04-29 23:37:00,0.6828,0.6828,0.6828,0.6828,29300000.0
2007-04-29 23:38:00,0.6828,0.6829,0.6828,0.6829,140100001.0
2007-04-29 23:39:00,0.68285,0.6829,0.6828,0.6828,153699998.0
2007-04-29 23:40:00,0.6827,0.6829,0.6827,0.68275,222600000.0
2007-04-29 23:41:00,0.68275,0.6828,0.6827,0.68275,143500001.0
2007-04-29 23:42:00,0.6826,0.6827,0.6822,0.6827,31200000.0
2007-04-29 23:43:00,0.68275,0.68275,0.68275,0.68275,3200000.0
2007-04-29 23:44:00,0.68275,0.68275,0.6824,0.6827,144099999.0
2007-04-29 23:45:00,0.6827,0.6827,0.6826,0.6826,201500001.0
2007-04-29 23:46:00,0.6827,0.6827,0.6825,0.68265,149499999.0
2007-04-29 23:47:00,0.6827,0.6828,0.6826,0.6826,20900000.0
2007-04-29 23:48:00,0.6827,0.68275,0.6826,0.68275,132600001.0
2007-04-29 23:49:00,0.68275,0.68275,0.68275,0.68275,9600000.0
2007-04-29 23:50:00,0.68275,0.6828,0.6827,0.6828,69200000.0
2007-04-29 23:51:00,0.6827,0.6828,0.6826,0.6826,249700001.0
2007-04-29 23:52:00,0.68265,0.6827,0.68255,0.6827,327899998.0
2007-04-29 23:53:00,0.6826,0.6827,0.68255,0.68265,257600001.0
2007-04-29 23:54:00,0.68255,0.6828,0.68255,0.6826,439300001.0
2007-04-29 23:55:00,0.6826,0.68265,0.68255,0.6826,287099993.0
2007-04-29 23:56:00,0.6826,0.6827,0.6826,0.68265,155599999.0
2007-04-29 23:57:00,0.6827,0.6827,0.68265,0.6827,43300000.0
2007-04-29 23:58:00,0.68275,0.6828,0.6827,0.68275,8000000.0
2007-04-29 23:59:00,0.68275,0.6828,0.68275,0.6828,16200000.0
2007-04-30 00:00:00,0.68275,0.68285,0.68275,0.6828,40700000.0
2007-04-30 00:01:00,0.68285,0.68295,0.68285,0.68295,32000000.0
2007-04-30 00:02:00,0.68295,0.68295,0.6829,0.68295,60000000.0
2007-04-30 00:03:00,0.68295,0.683,0.6828,0.683,65399999.0
2007-04-30 00:04:00,0.68295,0.683,0.68295,0.683,32800000.0
2007-04-30 00:05:00,0.683,0.6831,0.6829,0.6831,40000000.0
2007-04-30 00:06:00,0.6831,0.6833,0.683,0.683,223800003.0
2007-04-30 00:07:00,0.683,0.6833,0.68295,0.6832,345100003.0
2007-04-30 00:08:00,0.6832,0.6832,0.68315,0.6832,243400000.0
2007-04-30 00:09:00,0.68315,0.6832,0.6831,0.6831,261700001.0
2007-04-30 00:10:00,0.6831,0.6832,0.68305,0.68315,143500001.0
2007-04-30 00:11:00,0.68315,0.6832,0.6831,0.6831,75700000.0
2007-04-30 00:12:00,0.68325,0.68325,0.6831,0.6831,236300002.0
2007-04-30 00:13:00,0.6831,0.6833,0.6831,0.6833,193800000.0
2007-04-30 00:14:00,0.68325,0.6833,0.6831,0.6831,277200003.0
2007-04-30 00:15:00,0.68325,0.6833,0.68315,0.6832,162500000.0
2007-04-30 00:16:00,0.68315,0.6832,0.68295,0.68315,625299997.0
2007-04-30 00:17:00,0.6831,0.6832,0.683,0.683,266900007.0
2007-04-30 00:18:00,0.683,0.6832,0.68295,0.6832,297700004.0
2007-04-30 00:19:00,0.6832,0.6833,0.68315,0.68325,221900001.0
2007-04-30 00:20:00,0.68325,0.6834,0.68325,0.6833,390500000.0
2007-04-30 00:21:00,0.6833,0.6833,0.68315,0.6833,372300009.0
2007-04-30 00:22:00,0.6833,0.68335,0.6831,0.6833,338899998.0
2007-04-30 00:23:00,0.6833,0.68335,0.6833,0.6833,418400000.0
2007-04-30 00:24:00,0.6833,0.6834,0.68315,0.6833,238400000.0
2007-04-30 00:25:00,0.6833,0.68335,0.68315,0.68325,60800000.0
2007-04-30 00:26:00,0.68325,0.68325,0.6831,0.6831,49400001.0
2007-04-30 00:27:00,0.68325,0.68325,0.683,0.6831,132399999.0
2007-04-30 00:28:00,0.6831,0.68325,0.6831,0.6831,232000000.0
2007-04-30 00:29:00,0.6831,0.6833,0.68305,0.6833,232499998.0
2007-04-30 00:30:00,0.6833,0.6833,0.6833,0.6833,56000000.0
2007-04-30 00:31:00,0.6833,0.68335,0.6833,0.68335,47200000.0
2007-04-30 00:32:00,0.68335,0.6834,0.6833,0.6833,97600000.0
2007-04-30 00:33:00,0.6833,0.6833,0.6833,0.6833,128800000.0
2007-04-30 00:34:00,0.6833,0.6834,0.68315,0.68325,340699996.0
2007-04-30 00:35:00,0.68322,0.68329,0.68322,0.68325,50800000.0
2007-04-30 00:36:00,0.6833,0.6833,0.6832,0.6832,59100000.0
2007-04-30 00:37:00,0.6833,0.6833,0.6832,0.6833,215600001.0
2007-04-30 00:38:00,0.6833,0.6833,0.6833,0.6833,49600000.0
2007-04-30 00:39:00,0.6833,0.6834,0.6833,0.6833,110100000.0
2007-04-30 00:40:00,0.6833,0.6834,0.68325,0.68325,74400000.0
2007-04-30 00:41:00,0.6833,0.6833,0.6833,0.6833,85200000.0
2007-04-30 00:42:00,0.6833,0.6834,0.6833,0.6834,108000000.0
2007-04-30 00:43:00,0.6834,0.6834,0.6833,0.6834,178799999.0
2007-04-30 00:44:00,0.68335,0.68335,0.68325,0.68325,233100000.0
2007-04-30 00:45:00,0.6833,0.6833,0.6833,0.6833,39100000.0
2007-04-30 00:46:00,0.6833,0.6833,0.6833,0.6833,19200000.0
2007-04-30 00:47:00,0.6833,0.6833,0.6832,0.6832,149600000.0
2007-04-30 00:48:00,0.6832,0.6833,0.6832,0.6833,66400000.0
2007-04-30 00:49:00,0.6833,0.6833,0.68325,0.6833,13600000.0
2007-04-30 00:50:00,0.6833,0.6833,0.6833,0.6833,28400000.0
2007-04-30 00:51:00,0.6831,0.6831,0.6831,0.6831,323200000.0
2007-04-30 00:52:00,0.6831,0.6833,0.683,0.6833,268900001.0
2007-04-30 00:53:00,0.6833,0.6833,0.6832,0.6832,112699999.0
2007-04-30 00:54:00,0.6832,0.6832,0.68315,0.6832,135900000.0
2007-04-30 00:55:00,0.6832,0.6832,0.683,0.6832,170400000.0
2007-04-30 00:56:00,0.6832,0.6833,0.68315,0.6832,359700000.0
2007-04-30 00:57:00,0.68325,0.6833,0.68315,0.6833,233400001.0
2007-04-30 00:58:00,0.6833,0.6833,0.6832,0.6832,180800003.0
2007-04-30 00:59:00,0.6832,0.6833,0.68315,0.68315,253600002.0
2007-04-30 01:00:00,0.6832,0.6833,0.6832,0.6833,525900005.0
2007-04-30 01:01:00,0.6832,0.6832,0.68315,0.68315,503200004.0
2007-04-30 01:02:00,0.6832,0.6833,0.6832,0.6832,152700007.0
2007-04-30 01:03:00,0.6832,0.6833,0.6832,0.6833,227099999.0
2007-04-30 01:04:00,0.6833,0.6834,0.6833,0.6834,36799998.0
2007-04-30 01:05:00,0.68335,0.68335,0.6833,0.6833,77599999.0
2007-04-30 01:06:00,0.6833,0.6834,0.6833,0.6834,36800000.0
2007-04-30 01:07:00,0.6833,0.6834,0.6833,0.6833,246400001.0
2007-04-30 01:08:00,0.6833,0.6833,0.68325,0.6833,421200001.0
2007-04-30 01:09:00,0.6833,0.6833,0.6831,0.6832,166800000.0
2007-04-30 01:10:00,0.6832,0.6833,0.68315,0.68325,327100000.0
2007-04-30 01:11:00,0.68325,0.6833,0.6831,0.6831,570099985.0
2007-04-30 01:12:00,0.6831,0.6831,0.6831,0.6831,48000000.0
2007-04-30 01:13:00,0.68315,0.68315,0.6831,0.6831,745600003.0
2007-04-30 01:14:00,0.6831,0.6831,0.6831,0.6831,500000000.0
2007-04-30 01:15:00,0.6831,0.6831,0.68305,0.6831,111500000.0
2007-04-30 01:16:00,0.6831,0.6831,0.68305,0.6831,47200000.0
2007-04-30 01:17:00,0.6831,0.68315,0.6831,0.68315,12000000.0
2007-04-30 01:18:00,0.68315,0.6832,0.68315,0.68315,100000000.0
2007-04-30 01:19:00,0.68315,0.68315,0.6831,0.68315,27500000.0
2007-04-30 01:20:00,0.68315,0.68315,0.68305,0.68305,232599999.0
2007-04-30 01:21:00,0.6831,0.6831,0.6828,0.6831,390999996.0
2007-04-30 01:22:00,0.6831,0.6832,0.68305,0.6831,192700001.0
2007-04-30 01:23:00,0.6831,0.68325,0.68305,0.6832,684100004.0
2007-04-30 01:24:00,0.68305,0.68335,0.68305,0.68335,459899995.0
2007-04-30 01:25:00,0.68335,0.6834,0.68325,0.68335,232100000.0
2007-04-30 01:26:00,0.68335,0.6834,0.6833,0.6833,258400000.0
2007-04-30 01:27:00,0.6833,0.6834,0.68325,0.68335,202500000.0
2007-04-30 01:28:00,0.68335,0.6834,0.68325,0.6833,165600000.0
2007-04-30 01:29:00,0.6833,0.6833,0.6831,0.6831,222099997.0
2007-04-30 01:30:00,0.6831,0.6832,0.6831,0.6832,163000000.0
2007-04-30 01:31:00,0.6833,0.6833,0.68325,0.68325,20000000.0
2007-04-30 01:32:00,0.68325,0.6833,0.68325,0.68325,72800000.0
2007-04-30 01:33:00,0.68325,0.68325,0.68315,0.6832,87100001.0
2007-04-30 01:34:00,0.6832,0.6832,0.68315,0.68315,18900000.0
2007-04-30 01:35:00,0.6832,0.68325,0.6831,0.68325,82699999.0
2007-04-30 01:36:00,0.6833,0.6833,0.6833,0.6833,4800000.0
2007-04-30 01:37:00,0.6833,0.68335,0.6831,0.6831,128500002.0
2007-04-30 01:38:00,0.6831,0.6833,0.68305,0.68305,229100000.0
2007-04-30 01:39:00,0.68315,0.68325,0.68305,0.6832,143599998.0
2007-04-30 01:40:00,0.68325,0.6834,0.6832,0.68325,359100000.0
2007-04-30 01:41:00,0.6832,0.68325,0.683,0.6831,459599995.0
2007-04-30 01:42:00,0.68325,0.68325,0.6831,0.6832,106800000.0
2007-04-30 01:43:00,0.6831,0.68315,0.683,0.683,296500001.0
2007-04-30 01:44:00,0.68305,0.68325,0.683,0.68325,328500003.0
2007-04-30 01:45:00,0.68325,0.6834,0.6832,0.68325,258900000.0
2007-04-30 01:46:00,0.68325,0.6833,0.6832,0.68325,221400002.0
2007-04-30 01:47:00,0.6833,0.6834,0.68325,0.6833,615399994.0
2007-04-30 01:48:00,0.6833,0.68335,0.68325,0.68335,360199998.0
2007-04-30 01:49:00,0.68335,0.6834,0.68325,0.6833,103300000.0
2007-04-30 01:50:00,0.6833,0.6834,0.6833,0.68335,149700000.0
2007-04-30 01:51:00,0.68335,0.68335,0.68335,0.68335,3200000.0
2007-04-30 01:52:00,0.68335,0.6835,0.68335,0.6834,182400000.0
2007-04-30 01:53:00,0.6834,0.6835,0.68335,0.68345,170700002.0
2007-04-30 01:54:00,0.68335,0.68345,0.6833,0.68345,239600000.0
2007-04-30 01:55:00,0.68345,0.68345,0.68345,0.68345,31200000.0
2007-04-30 01:56:00,0.68345,0.68345,0.6834,0.68345,99100000.0
2007-04-30 01:57:00,0.6834,0.6834,0.68325,0.68325,248699998.0
2007-04-30 01:58:00,0.68325,0.6833,0.6832,0.6833,250600000.0
2007-04-30 01:59:00,0.6833,0.68335,0.6833,0.6833,171999999.0
2007-04-30 02:00:00,0.6833,0.6834,0.6833,0.68335,415600001.0
2007-04-30 02:01:00,0.68335,0.68335,0.6833,0.6833,72800000.0
2007-04-30 02:02:00,0.6833,0.6833,0.68325,0.6833,144900000.0
2007-04-30 02:03:00,0.6833,0.68345,0.6832,0.6834,534199998.0
2007-04-30 02:04:00,0.6834,0.6835,0.68335,0.6834,1279399991.0
2007-04-30 02:05:00,0.68335,0.68345,0.6833,0.6833,396699997.0
2007-04-30 02:06:00,0.6833,0.68355,0.6833,0.68345,213800001.0
2007-04-30 02:07:00,0.68345,0.6835,0.68345,0.6835,195200000.0
2007-04-30 02:08:00,0.6835,0.6835,0.6835,0.6835,6400000.0
2007-04-30 02:09:00,0.6835,0.6835,0.6833,0.6833,71800001.0
2007-04-30 02:10:00,0.6834,0.6834,0.6834,0.6834,113599997.0
2007-04-30 02:11:00,0.6834,0.6834,0.6834,0.6834,227199996.0
2007-04-30 02:12:00,0.6834,0.6834,0.6834,0.6834,26400000.0
2007-04-30 02:13:00,0.68335,0.6834,0.68335,0.6834,42399998.0
2007-04-30 02:14:00,0.6834,0.6834,0.6834,0.6834,34399999.0
2007-04-30 02:15:00,0.6834,0.6834,0.68335,0.6834,40000000.0
2007-04-30 02:16:00,0.68335,0.6834,0.68335,0.6834,16000000.0
2007-04-30 02:17:00,0.68328,0.68334,0.68327,0.68327,164100001.0
2007-04-30 02:18:00,0.6833,0.68335,0.68325,0.68325,488100000.0
2007-04-30 02:19:00,0.6834,0.6834,0.68325,0.6833,104600003.0
2007-04-30 02:20:00,0.6833,0.6834,0.68325,0.6834,382900002.0
2007-04-30 02:21:00,0.6834,0.6834,0.6834,0.6834,60800000.0
2007-04-30 02:22:00,0.6834,0.68345,0.6834,0.6834,92000000.0
2007-04-30 02:23:00,0.6834,0.68345,0.68335,0.68335,152400000.0
2007-04-30 02:24:00,0.68335,0.6834,0.68335,0.6834,45600000.0
2007-04-30 02:25:00,0.68335,0.68335,0.68335,0.68335,42400000.0
2007-04-30 02:26:00,0.68335,0.68335,0.68335,0.68335,12000000.0
2007-04-30 02:27:00,0.68313,0.68346,0.68313,0.68332,686000010.0
2007-04-30 02:28:00,0.68335,0.6834,0.6833,0.68335,228599996.0
2007-04-30 02:29:00,0.68335,0.68335,0.68335,0.68335,12000000.0
2007-04-30 02:30:00,0.68335,0.68335,0.68335,0.68335,4000000.0
2007-04-30 02:31:00,0.68335,0.68335,0.68335,0.68335,4000000.0
2007-04-30 02:32:00,0.68327,0.68339,0.68327,0.6833,983699986.0
2007-04-30 02:33:00,0.68335,0.68335,0.6833,0.68335,44600000.0
2007-04-30 02:34:00,0.6834,0.6834,0.6834,0.6834,2400000.0
2007-04-30 02:35:00,0.68335,0.68335,0.68335,0.68335,12000000.0
2007-04-30 02:36:00,0.68335,0.68335,0.68335,0.68335,8000000.0
2007-04-30 02:37:00,0.68335,0.68335,0.68335,0.68335,8000000.0
2007-04-30 02:38:00,0.68335,0.68335,0.68335,0.68335,20000000.0
2007-04-30 02:39:00,0.68335,0.68335,0.68335,0.68335,12000000.0
2007-04-30 02:40:00,0.68329,0.68332,0.68316,0.68329,1400000.0
2007-04-30 02:41:00,0.68335,0.68335,0.6833,0.6833,60600000.0
2007-04-30 02:42:00,0.68335,0.68335,0.68335,0.68335,32000000.0
2007-04-30 02:43:00,0.68335,0.6834,0.68335,0.6834,6400000.0
2007-04-30 02:44:00,0.68335,0.68335,0.68335,0.68335,18100000.0
2007-04-30 02:45:00,0.68335,0.68335,0.68335,0.68335,48000000.0
2007-04-30 02:46:00,0.68335,0.68335,0.68335,0.68335,24000000.0
2007-04-30 02:47:00,0.68335,0.68335,0.68325,0.68325,18400000.0
2007-04-30 02:48:00,0.6831,0.6832,0.68305,0.6832,1109500020.0
2007-04-30 02:49:00,0.6831,0.6832,0.68305,0.68305,245900002.0
2007-04-30 02:50:00,0.68315,0.6832,0.68305,0.6832,148600003.0
2007-04-30 02:51:00,0.68315,0.6832,0.6831,0.6832,48700000.0
2007-04-30 02:52:00,0.68315,0.6832,0.68315,0.6832,15700000.0
2007-04-30 02:53:00,0.68315,0.6832,0.68315,0.6832,8000000.0
2007-04-30 02:54:00,0.6831,0.6831,0.6831,0.6831,169600000.0
2007-04-30 02:55:00,0.6831,0.68315,0.683,0.68315,194900002.0
2007-04-30 02:56:00,0.68315,0.6834,0.6831,0.68335,321400002.0
2007-04-30 02:57:00,0.6834,0.6834,0.6833,0.6834,64000000.0
2007-04-30 02:58:00,0.6834,0.6834,0.68325,0.68335,82400000.0
2007-04-30 02:59:00,0.6834,0.6834,0.6832,0.6832,137200002.0
2007-04-30 03:00:00,0.6832,0.6833,0.6832,0.6833,558899989.0
2007-04-30 03:01:00,0.6833,0.6833,0.6832,0.68325,235900001.0
2007-04-30 03:02:00,0.68325,0.68335,0.68305,0.68315,388600001.0
2007-04-30 03:03:00,0.6832,0.68325,0.68305,0.6832,307399998.0
2007-04-30 03:04:00,0.68325,0.68325,0.68325,0.68325,32000000.0
2007-04-30 03:05:00,0.68325,0.6833,0.68305,0.68305,295100004.0
2007-04-30 03:06:00,0.6831,0.6833,0.6831,0.6833,197399998.0
2007-04-30 03:07:00,0.6833,0.6834,0.6832,0.6833,203300003.0
2007-04-30 03:08:00,0.6833,0.6834,0.6833,0.6834,122699997.0
2007-04-30 03:09:00,0.6834,0.6834,0.68325,0.6834,110799998.0
2007-04-30 03:10:00,0.6834,0.6834,0.6834,0.6834,3200000.0
2007-04-30 03:11:00,0.68335,0.68335,0.6833,0.6833,179600001.0
2007-04-30 03:12:00,0.6834,0.6834,0.6833,0.6834,107599996.0
2007-04-30 03:13:00,0.6834,0.6834,0.6832,0.6834,171900003.0
2007-04-30 03:14:00,0.6834,0.6834,0.6834,0.6834,66400000.0
2007-04-30 03:15:00,0.68331,0.68334,0.68328,0.68329,20000000.0
2007-04-30 03:16:00,0.68341,0.68347,0.68337,0.68338,31200000.0
2007-04-30 03:17:00,0.68335,0.68335,0.6833,0.68335,12800000.0
2007-04-30 03:18:00,0.6834,0.6835,0.68335,0.68335,88700000.0
2007-04-30 03:19:00,0.68335,0.6834,0.68335,0.6834,28000000.0
2007-04-30 03:20:00,0.6834,0.6834,0.68335,0.68335,51600000.0
2007-04-30 03:21:00,0.6834,0.6834,0.6834,0.6834,800000.0
2007-04-30 03:22:00,0.68335,0.6834,0.68335,0.68335,13600000.0
2007-04-30 03:23:00,0.68335,0.6834,0.68335,0.6834,65600000.0
2007-04-30 03:24:00,0.6834,0.6834,0.6833,0.6834,143500001.0
2007-04-30 03:25:00,0.6834,0.6834,0.6834,0.6834,57600000.0
2007-04-30 03:26:00,0.6834,0.6835,0.68335,0.6835,105800001.0
2007-04-30 03:27:00,0.6834,0.6834,0.68335,0.68335,222900000.0
2007-04-30 03:28:00,0.68335,0.6834,0.68335,0.6834,71400000.0
2007-04-30 03:29:00,0.6834,0.6834,0.6834,0.6834,203900001.0
2007-04-30 03:30:00,0.6834,0.6834,0.6834,0.6834,59200001.0
2007-04-30 03:31:00,0.6833,0.68332,0.68328,0.6833,87000001.0
2007-04-30 03:32:00,0.6834,0.6835,0.6834,0.68345,252899998.0
2007-04-30 03:33:00,0.6835,0.6835,0.68345,0.68345,23100000.0
2007-04-30 03:34:00,0.6835,0.6835,0.6834,0.6834,61600002.0
2007-04-30 03:35:00,0.6834,0.6834,0.6834,0.6834,154600000.0
2007-04-30 03:36:00,0.6834,0.6835,0.6834,0.6835,153299999.0
2007-04-30 03:37:00,0.6835,0.68355,0.68345,0.6835,196700000.0
2007-04-30 03:38:00,0.6835,0.6835,0.6835,0.6835,6400000.0
2007-04-30 03:39:00,0.68336,0.68337,0.68331,0.68331,127199997.0
2007-04-30 03:40:00,0.68339,0.68342,0.68335,0.68337,215199992.0
2007-04-30 03:41:00,0.6835,0.6835,0.6835,0.6835,30400000.0
2007-04-30 03:42:00,0.68324,0.6834,0.68324,0.6833,89600000.0
2007-04-30 03:43:00,0.6835,0.6835,0.68345,0.68345,58400000.0
2007-04-30 03:44:00,0.6835,0.6835,0.6835,0.6835,81600000.0
2007-04-30 03:45:00,0.6835,0.6835,0.6835,0.6835,24800000.0
2007-04-30 03:46:00,0.6835,0.6835,0.6835,0.6835,13600000.0
2007-04-30 03:47:00,0.6835,0.6835,0.6835,0.6835,6400000.0
2007-04-30 03:48:00,0.6835,0.6835,0.68335,0.68335,124700000.0
2007-04-30 03:49:00,0.68335,0.6834,0.68335,0.6834,116499997.0
2007-04-30 03:50:00,0.6834,0.68345,0.6834,0.6834,231999999.0
2007-04-30 03:51:00,0.6834,0.68345,0.6834,0.6834,441599993.0
2007-04-30 03:52:00,0.6834,0.6834,0.6834,0.6834,187999993.0
2007-04-30 03:53:00,0.6834,0.6834,0.68335,0.68335,89100000.0
2007-04-30 03:54:00,0.6834,0.6834,0.6834,0.6834,15100000.0
2007-04-30 03:55:00,0.68335,0.6834,0.68335,0.6834,9100000.0
2007-04-30 03:56:00,0.6834,0.6834,0.6834,0.6834,9600000.0
2007-04-30 03:57:00,0.6834,0.6834,0.6834,0.6834,12100000.0
2007-04-30 03:58:00,0.6834,0.6834,0.6834,0.6834,22400000.0
2007-04-30 03:59:00,0.6834,0.6834,0.6834,0.6834,12800000.0
2007-04-30 04:00:00,0.6834,0.6834,0.6834,0.6834,5200000.0
2007-04-30 04:01:00,0.68312,0.68328,0.6831,0.68328,201300001.0
2007-04-30 04:02:00,0.6834,0.6834,0.6834,0.6834,19200000.0
2007-04-30 04:03:00,0.6834,0.6834,0.6834,0.6834,6400000.0
2007-04-30 04:04:00,0.6834,0.6834,0.6834,0.6834,12800000.0
2007-04-30 04:05:00,0.6834,0.6834,0.6834,0.6834,20800000.0
2007-04-30 04:06:00,0.6834,0.6834,0.68335,0.6834,16000000.0
2007-04-30 04:07:00,0.6834,0.6834,0.6834,0.6834,2400000.0
2007-04-30 04:08:00,0.68329,0.68338,0.68328,0.68328,20000000.0
2007-04-30 04:09:00,0.6834,0.68345,0.6834,0.6834,19200000.0
2007-04-30 04:10:00,0.6834,0.6834,0.68335,0.6834,27200000.0
2007-04-30 04:11:00,0.6834,0.6834,0.6833,0.68335,111399999.0
2007-04-30 04:12:00,0.68335,0.6834,0.68335,0.6834,9600000.0
2007-04-30 04:13:00,0.6834,0.6834,0.6834,0.6834,3200000.0
2007-04-30 04:14:00,0.6834,0.6834,0.68335,0.6834,31300000.0
2007-04-30 04:15:00,0.6832,0.6832,0.68313,0.68317,79099997.0
2007-04-30 04:16:00,0.6834,0.6834,0.6834,0.6834,2400000.0
2007-04-30 04:17:00,0.6834,0.6834,0.6834,0.6834,1600000.0
2007-04-30 04:18:00,0.68321,0.68327,0.68316,0.68327,103200003.0
2007-04-30 04:19:00,0.6834,0.6834,0.68335,0.68335,8200000.0
2007-04-30 04:20:00,0.68322,0.68328,0.68308,0.68317,95700000.0
2007-04-30 04:21:00,0.68322,0.68327,0.68322,0.68322,50500000.0
2007-04-30 04:22:00,0.6834,0.6834,0.6834,0.6834,6400000.0
2007-04-30 04:23:00,0.6834,0.68345,0.68335,0.68335,323999996.0
2007-04-30 04:24:00,0.68335,0.6834,0.68335,0.6834,642899999.0
2007-04-30 04:25:00,0.68345,0.68345,0.68335,0.6834,305299999.0
2007-04-30 04:26:00,0.68345,0.68345,0.68335,0.6834,288699994.0
2007-04-30 04:27:00,0.6834,0.6834,0.6834,0.6834,251999985.0
2007-04-30 04:28:00,0.6834,0.6834,0.68335,0.6834,73799999.0
2007-04-30 04:29:00,0.6834,0.6834,0.6833,0.68335,73200000.0
2007-04-30 04:30:00,0.6833,0.6834,0.6833,0.6834,135700002.0
2007-04-30 04:31:00,0.6834,0.6834,0.6834,0.6834,28800000.0
2007-04-30 04:32:00,0.6834,0.6834,0.6834,0.6834,272800000.0
2007-04-30 04:33:00,0.6834,0.6834,0.6834,0.6834,113600000.0
2007-04-30 04:34:00,0.6834,0.6834,0.6834,0.6834,62400001.0
2007-04-30 04:35:00,0.6834,0.6834,0.68335,0.6834,86400000.0
2007-04-30 04:36:00,0.6834,0.6834,0.68335,0.6834,72100000.0
2007-04-30 04:37:00,0.68335,0.68335,0.68335,0.68335,12800000.0
2007-04-30 04:38:00,0.6834,0.6834,0.68335,0.6834,26000000.0
2007-04-30 04:39:00,0.6834,0.6834,0.6834,0.6834,12800000.0
2007-04-30 04:40:00,0.68329,0.68331,0.68317,0.68322,196000000.0
2007-04-30 04:41:00,0.6834,0.6834,0.6834,0.6834,28800000.0
2007-04-30 04:42:00,0.6834,0.6834,0.6834,0.6834,6400000.0
2007-04-30 04:43:00,0.6834,0.6835,0.6834,0.68345,38000000.0
2007-04-30 04:44:00,0.68345,0.68345,0.6834,0.6834,64000000.0
2007-04-30 04:45:00,0.6834,0.6834,0.6834,0.6834,12000000.0
2007-04-30 04:46:00,0.6834,0.6834,0.6834,0.6834,21600000.0
2007-04-30 04:47:00,0.6834,0.6835,0.6834,0.6835,23200000.0
2007-04-30 04:48:00,0.6835,0.6835,0.6834,0.6834,168800003.0
2007-04-30 04:49:00,0.68345,0.68345,0.68345,0.68345,8800000.0
2007-04-30 04:50:00,0.68345,0.68345,0.6834,0.6834,70600000.0
2007-04-30 04:51:00,0.68345,0.68345,0.6834,0.6834,12000000.0
2007-04-30 04:52:00,0.6834,0.68345,0.6834,0.68345,28000000.0
2007-04-30 04:53:00,0.68345,0.6835,0.68335,0.68345,52900000.0
2007-04-30 04:54:00,0.68345,0.6835,0.68335,0.68335,145800002.0
2007-04-30 04:55:00,0.6834,0.6834,0.6834,0.6834,73600000.0
2007-04-30 04:56:00,0.6834,0.6834,0.6834,0.6834,35900000.0
2007-04-30 04:57:00,0.6834,0.6834,0.6834,0.6834,2400000.0
2007-04-30 04:58:00,0.6834,0.6834,0.6834,0.6834,800000.0
2007-04-30 04:59:00,0.6834,0.6834,0.6834,0.6834,1600000.0
2007-04-30 05:00:00,0.68323,0.68328,0.68316,0.68321,340799993.0
2007-04-30 05:01:00,0.6834,0.6834,0.6834,0.6834,2400000.0
2007-04-30 05:02:00,0.68318,0.68332,0.68318,0.68332,25400000.0
2007-04-30 05:03:00,0.6834,0.6834,0.6834,0.6834,4000000.0
2007-04-30 05:04:00,0.6834,0.6834,0.6834,0.6834,800000.0
2007-04-30 05:05:00,0.6834,0.6834,0.6834,0.6834,8000000.0
2007-04-30 05:06:00,0.6834,0.6834,0.6834,0.6834,1600000.0
2007-04-30 05:07:00,0.6834,0.6834,0.68335,0.6834,23400000.0
2007-04-30 05:08:00,0.6834,0.6834,0.68335,0.6834,63999999.0
2007-04-30 05:09:00,0.6834,0.6834,0.68335,0.6834,41600000.0
2007-04-30 05:10:00,0.6834,0.6834,0.6834,0.6834,5600000.0
2007-04-30 05:11:00,0.6834,0.6834,0.68335,0.6834,116600000.0
2007-04-30 05:12:00,0.68345,0.6835,0.6834,0.6835,556899996.0
2007-04-30 05:13:00,0.68345,0.6835,0.68335,0.6835,93100000.0
2007-04-30 05:14:00,0.68332,0.68336,0.68323,0.68331,96099998.0
2007-04-30 05:15:00,0.6833,0.68335,0.6833,0.68335,220799998.0
2007-04-30 05:16:00,0.6835,0.6835,0.6835,0.6835,48800000.0
2007-04-30 05:17:00,0.6835,0.6835,0.68345,0.68345,35200001.0
2007-04-30 05:18:00,0.6835,0.6835,0.68345,0.6835,93700000.0
2007-04-30 05:19:00,0.6835,0.6835,0.68345,0.6835,66200000.0
2007-04-30 05:20:00,0.6835,0.68355,0.6835,0.6835,134900000.0
2007-04-30 05:21:00,0.6835,0.68355,0.68345,0.6835,251300001.0
2007-04-30 05:22:00,0.6835,0.6835,0.68345,0.6835,16000000.0
2007-04-30 05:23:00,0.68335,0.6834,0.68335,0.6834,121600003.0
2007-04-30 05:24:00,0.6835,0.6835,0.6834,0.6834,272800010.0
2007-04-30 05:25:00,0.6834,0.6834,0.6834,0.6834,206400005.0
2007-04-30 05:26:00,0.6833,0.68342,0.6833,0.68334,56000000.0
2007-04-30 05:27:00,0.6834,0.6834,0.68335,0.68335,165599999.0
2007-04-30 05:28:00,0.68335,0.68335,0.68335,0.68335,24799999.0
2007-04-30 05:29:00,0.6834,0.6835,0.6834,0.68345,40800000.0
2007-04-30 05:30:00,0.68345,0.6835,0.68345,0.6835,8000000.0
2007-04-30 05:31:00,0.6835,0.6835,0.6834,0.6834,57300000.0
2007-04-30 05:32:00,0.6834,0.6834,0.6834,0.6834,43800001.0
2007-04-30 05:33:00,0.6834,0.6835,0.6834,0.6834,88900004.0
2007-04-30 05:34:00,0.68336,0.68342,0.68328,0.68328,24800000.0
2007-04-30 05:35:00,0.6833,0.6833,0.68301,0.68323,50400000.0
2007-04-30 05:36:00,0.6834,0.6834,0.6834,0.6834,82399997.0
2007-04-30 05:37:00,0.6834,0.6834,0.6834,0.6834,12000000.0
2007-04-30 05:38:00,0.6834,0.6834,0.6834,0.6834,121600000.0
2007-04-30 05:39:00,0.6834,0.6834,0.68335,0.6834,96699998.0
2007-04-30 05:40:00,0.6834,0.68345,0.68335,0.68345,82999999.0
2007-04-30 05:41:00,0.68345,0.68345,0.68345,0.68345,3200000.0
2007-04-30 05:42:00,0.68345,0.68345,0.68345,0.68345,3200000.0
2007-04-30 05:43:00,0.6834,0.6834,0.6834,0.6834,51000000.0
2007-04-30 05:44:00,0.6834,0.6835,0.6834,0.68345,306100001.0
2007-04-30 05:45:00,0.6835,0.6835,0.68345,0.68345,166899997.0
2007-04-30 05:46:00,0.68345,0.6835,0.6834,0.6834,183600001.0
2007-04-30 05:47:00,0.68345,0.68365,0.68335,0.68335,223799998.0
2007-04-30 05:48:00,0.6834,0.6835,0.6834,0.6835,37899999.0
2007-04-30 05:49:00,0.6835,0.68355,0.6834,0.6835,181999997.0
2007-04-30 05:50:00,0.6835,0.6835,0.68345,0.6835,162900001.0
2007-04-30 05:51:00,0.6835,0.6835,0.6835,0.6835,209300003.0
2007-04-30 05:52:00,0.6835,0.68355,0.6835,0.6835,202100005.0
2007-04-30 05:53:00,0.68345,0.68355,0.68345,0.68355,204799999.0
2007-04-30 05:54:00,0.68355,0.68355,0.6835,0.6835,198399999.0
2007-04-30 05:55:00,0.6835,0.6835,0.6835,0.6835,177600000.0
2007-04-30 05:56:00,0.6835,0.6835,0.6835,0.6835,40800000.0
2007-04-30 05:57:00,0.6835,0.6835,0.6835,0.6835,73600001.0
2007-04-30 05:58:00,0.6835,0.6835,0.6835,0.6835,26400000.0
2007-04-30 05:59:00,0.6835,0.6835,0.6835,0.6835,19200000.0
2007-04-30 06:00:00,0.6835,0.6835,0.6834,0.6835,132500000.0
2007-04-30 06:01:00,0.6835,0.6835,0.68345,0.6835,57600000.0
2007-04-30 06:02:00,0.6835,0.6835,0.68345,0.6835,24800000.0
2007-04-30 06:03:00,0.6835,0.6835,0.6834,0.6835,43899999.0
2007-04-30 06:04:00,0.6835,0.6835,0.6834,0.6835,72600000.0
2007-04-30 06:05:00,0.6835,0.6835,0.6835,0.6835,292799997.0
2007-04-30 06:06:00,0.6835,0.6835,0.68345,0.68345,374199998.0
2007-04-30 06:07:00,0.6835,0.6835,0.6835,0.6835,381699999.0
2007-04-30 06:08:00,0.6835,0.68355,0.68345,0.68355,298400004.0
2007-04-30 06:09:00,0.6835,0.6835,0.68345,0.6835,759999999.0
2007-04-30 06:10:00,0.6835,0.6835,0.68345,0.68345,662199995.0
2007-04-30 06:11:00,0.68345,0.6835,0.68345,0.6835,40400000.0
2007-04-30 06:12:00,0.6835,0.6835,0.6835,0.6835,37600000.0
2007-04-30 06:13:00,0.6835,0.6835,0.6835,0.6835,65600000.0
2007-04-30 06:14:00,0.6835,0.6835,0.6834,0.68345,83699998.0
2007-04-30 06:15:00,0.6835,0.6835,0.68345,0.6835,61600000.0
2007-04-30 06:16:00,0.6835,0.6835,0.68345,0.68345,55200000.0
2007-04-30 06:17:00,0.68345,0.6835,0.68345,0.6835,167400003.0
2007-04-30 06:18:00,0.6835,0.6835,0.68345,0.68345,37600000.0
2007-04-30 06:19:00,0.6835,0.6835,0.6834,0.6834,476999996.0
2007-04-30 06:20:00,0.68345,0.6835,0.68345,0.6835,23400000.0
2007-04-30 06:21:00,0.6835,0.6835,0.6835,0.6835,70400000.0
2007-04-30 06:22:00,0.6835,0.6835,0.68345,0.68345,51200000.0
2007-04-30 06:23:00,0.68348,0.68348,0.6834,0.68342,470699991.0
2007-04-30 06:24:00,0.6835,0.68355,0.6834,0.6835,278499996.0
2007-04-30 06:25:00,0.6835,0.6835,0.6833,0.68345,243600004.0
2007-04-30 06:26:00,0.6835,0.6835,0.6835,0.6835,48400000.0
2007-04-30 06:27:00,0.6835,0.6835,0.6834,0.6834,204000002.0
2007-04-30 06:28:00,0.6834,0.6834,0.6833,0.6834,470499986.0
2007-04-30 06:29:00,0.6833,0.6833,0.6833,0.6833,57000000.0
2007-04-30 06:30:00,0.6833,0.6834,0.6833,0.6834,81700001.0
2007-04-30 06:31:00,0.68345,0.68345,0.68345,0.68345,4000000.0
2007-04-30 06:32:00,0.6835,0.6835,0.68345,0.68345,20800000.0
2007-04-30 06:33:00,0.68345,0.68345,0.68345,0.68345,20000000.0
2007-04-30 06:34:00,0.68341,0.68349,0.68341,0.68346,277300005.0
2007-04-30 06:35:00,0.68345,0.68345,0.68345,0.68345,28000000.0
2007-04-30 06:36:00,0.6833,0.68335,0.6833,0.68335,58199999.0
2007-04-30 06:37:00,0.6834,0.68345,0.6834,0.68345,81400002.0
2007-04-30 06:38:00,0.6834,0.68345,0.6834,0.6834,84600000.0
2007-04-30 06:39:00,0.68323,0.68342,0.68323,0.68342,230600000.0
2007-04-30 06:40:00,0.68345,0.68345,0.6834,0.68345,199499998.0
2007-04-30 06:41:00,0.68345,0.6835,0.6834,0.6835,101199998.0
2007-04-30 06:42:00,0.6834,0.68345,0.6834,0.68345,148599998.0
2007-04-30 06:43:00,0.68345,0.68355,0.6834,0.68355,81400001.0
2007-04-30 06:44:00,0.68355,0.68355,0.6835,0.68355,16400000.0
2007-04-30 06:45:00,0.68355,0.68355,0.68355,0.68355,2200000.0
2007-04-30 06:46:00,0.68355,0.68355,0.6835,0.68355,2800000.0
2007-04-30 06:47:00,0.68355,0.68355,0.68355,0.68355,1400000.0
2007-04-30 06:48:00,0.68355,0.68355,0.68355,0.68355,1800000.0
2007-04-30 06:49:00,0.68355,0.68355,0.68355,0.68355,600000.0
2007-04-30 06:50:00,0.68355,0.68355,0.6835,0.68355,4200000.0
2007-04-30 06:51:00,0.68355,0.68355,0.68355,0.68355,27500000.0
2007-04-30 06:52:00,0.68355,0.68355,0.6835,0.6835,33500000.0
2007-04-30 06:53:00,0.6835,0.68355,0.6835,0.6835,39600000.0
2007-04-30 06:54:00,0.68334,0.68346,0.68334,0.68345,118600002.0
2007-04-30 06:55:00,0.68355,0.68355,0.6835,0.6835,26000000.0
2007-04-30 06:56:00,0.68355,0.68355,0.6835,0.6835,22200000.0
2007-04-30 06:57:00,0.6835,0.68355,0.6835,0.68355,34400000.0
2007-04-30 06:58:00,0.68355,0.68355,0.68355,0.68355,2200000.0
2007-04-30 06:59:00,0.68355,0.68355,0.68355,0.68355,2400000.0
2007-04-30 07:00:00,0.68355,0.68355,0.68355,0.68355,2800000.0
2007-04-30 07:01:00,0.68345,0.6835,0.68345,0.6835,27000000.0
2007-04-30 07:02:00,0.6835,0.6835,0.6835,0.6835,600000.0
2007-04-30 07:03:00,0.6835,0.6835,0.6835,0.6835,31200000.0
2007-04-30 07:04:00,0.6835,0.68355,0.6835,0.68355,112499997.0
2007-04-30 07:05:00,0.68355,0.68355,0.68355,0.68355,1600000.0
2007-04-30 07:06:00,0.68355,0.68355,0.68345,0.68345,101599999.0
2007-04-30 07:07:00,0.68355,0.68355,0.68345,0.68345,153100001.0
2007-04-30 07:08:00,0.6835,0.6835,0.68345,0.6835,75600000.0
2007-04-30 07:09:00,0.6835,0.6835,0.68345,0.6835,48700000.0
2007-04-30 07:10:00,0.6835,0.6835,0.68345,0.6835,55200000.0
2007-04-30 07:11:00,0.6835,0.6835,0.6835,0.6835,8800000.0
2007-04-30 07:12:00,0.6835,0.6835,0.68345,0.6835,7200000.0
2007-04-30 07:13:00,0.6835,0.6835,0.68345,0.6835,21500000.0
2007-04-30 07:14:00,0.6835,0.6835,0.6834,0.6835,307200000.0
2007-04-30 07:15:00,0.6835,0.68355,0.6834,0.6835,309899999.0
2007-04-30 07:16:00,0.68345,0.68355,0.68345,0.68355,231200000.0
2007-04-30 07:17:00,0.68355,0.68365,0.6835,0.6835,133300001.0
2007-04-30 07:18:00,0.6835,0.6835,0.6835,0.6835,50400000.0
2007-04-30 07:19:00,0.6835,0.6835,0.6834,0.6835,113600000.0
2007-04-30 07:20:00,0.6835,0.6835,0.68345,0.6835,30400000.0
2007-04-30 07:21:00,0.6835,0.6835,0.6834,0.68345,80099998.0
2007-04-30 07:22:00,0.68345,0.6835,0.6834,0.6835,344199991.0
2007-04-30 07:23:00,0.6835,0.6835,0.6835,0.6835,9600000.0
2007-04-30 07:24:00,0.6835,0.6835,0.6834,0.6834,260799994.0
2007-04-30 07:25:00,0.6834,0.6835,0.6834,0.6835,90899998.0
2007-04-30 07:26:00,0.6835,0.6835,0.6835,0.6835,7200000.0
2007-04-30 07:27:00,0.6835,0.6835,0.6835,0.6835,24000000.0
2007-04-30 07:28:00,0.6835,0.6835,0.6834,0.6835,224200002.0
2007-04-30 07:29:00,0.6834,0.6835,0.6834,0.6835,57400002.0
2007-04-30 07:30:00,0.68346,0.68346,0.68339,0.68339,90399999.0
2007-04-30 07:31:00,0.6835,0.6835,0.6835,0.6835,6400000.0
2007-04-30 07:32:00,0.6835,0.6835,0.68345,0.68345,7200000.0
2007-04-30 07:33:00,0.68345,0.68345,0.68324,0.68334,148000007.0
2007-04-30 07:34:00,0.6835,0.6835,0.6835,0.6835,6400000.0
2007-04-30 07:35:00,0.6835,0.6835,0.6835,0.6835,4800000.0
2007-04-30 07:36:00,0.6835,0.6835,0.6835,0.6835,19200000.0
2007-04-30 07:37:00,0.6835,0.6835,0.6835,0.6835,285599991.0
2007-04-30 07:38:00,0.6835,0.6835,0.6834,0.6834,305500007.0
2007-04-30 07:39:00,0.6834,0.6834,0.68335,0.6834,91199996.0
2007-04-30 07:40:00,0.6834,0.68345,0.68335,0.68335,462099995.0
2007-04-30 07:41:00,0.68335,0.6834,0.68335,0.6834,394799999.0
2007-04-30 07:42:00,0.6834,0.6834,0.6833,0.6833,2104699995.0
2007-04-30 07:43:00,0.6833,0.6833,0.6831,0.6833,1060999998.0
2007-04-30 07:44:00,0.6832,0.6833,0.68315,0.6832,282299998.0
2007-04-30 07:45:00,0.6832,0.6832,0.6832,0.6832,37600000.0
2007-04-30 07:46:00,0.6832,0.6832,0.6832,0.6832,10400000.0
2007-04-30 07:47:00,0.6832,0.6832,0.6832,0.6832,106200000.0
2007-04-30 07:48:00,0.6832,0.6833,0.6832,0.6832,358200008.0
2007-04-30 07:49:00,0.6833,0.6833,0.6832,0.6833,151199998.0
2007-04-30 07:50:00,0.6833,0.6833,0.6831,0.68325,192799999.0
2007-04-30 07:51:00,0.68325,0.6833,0.68315,0.6832,229600001.0
2007-04-30 07:52:00,0.68315,0.68335,0.68315,0.6832,622400007.0
2007-04-30 07:53:00,0.68315,0.68335,0.68315,0.68325,516600001.0
2007-04-30 07:54:00,0.68335,0.68335,0.6833,0.68335,39400000.0
2007-04-30 07:55:00,0.6833,0.6834,0.68315,0.6834,210000002.0
2007-04-30 07:56:00,0.6833,0.6833,0.6832,0.68325,196000001.0
2007-04-30 07:57:00,0.6832,0.68325,0.6832,0.68325,311299999.0
2007-04-30 07:58:00,0.6832,0.68335,0.68315,0.68335,694599997.0
2007-04-30 07:59:00,0.6833,0.6833,0.6832,0.6832,61700002.0
2007-04-30 08:00:00,0.6832,0.68335,0.6832,0.68325,987600006.0
2007-04-30 08:01:00,0.6832,0.68335,0.6832,0.6833,640500010.0
2007-04-30 08:02:00,0.6833,0.6833,0.68315,0.6832,282200000.0
2007-04-30 08:03:00,0.6832,0.6832,0.68305,0.6831,309499995.0
2007-04-30 08:04:00,0.68305,0.6832,0.68295,0.683,700799996.0
2007-04-30 08:05:00,0.683,0.68305,0.6829,0.6829,1143899991.0
2007-04-30 08:06:00,0.6829,0.683,0.68285,0.683,331199996.0
2007-04-30 08:07:00,0.68305,0.68315,0.683,0.6831,696400003.0
2007-04-30 08:08:00,0.6831,0.68315,0.683,0.683,356799999.0
2007-04-30 08:09:00,0.6831,0.6831,0.68295,0.683,283699995.0
2007-04-30 08:10:00,0.683,0.6831,0.68295,0.68295,303300000.0
2007-04-30 08:11:00,0.68295,0.6831,0.68295,0.6831,318900001.0
2007-04-30 08:12:00,0.68305,0.68305,0.6829,0.68305,451999995.0
2007-04-30 08:13:00,0.68305,0.68305,0.683,0.683,420700006.0
2007-04-30 08:14:00,0.683,0.68305,0.6829,0.6829,478099989.0
2007-04-30 08:15:00,0.6829,0.683,0.68285,0.68295,550299998.0
2007-04-30 08:16:00,0.68295,0.683,0.68285,0.6829,350699999.0
2007-04-30 08:17:00,0.68285,0.683,0.6828,0.6828,460099999.0
2007-04-30 08:18:00,0.6828,0.683,0.6828,0.6829,486500004.0
2007-04-30 08:19:00,0.6829,0.6829,0.68275,0.68275,162699999.0
2007-04-30 08:20:00,0.68285,0.6829,0.68285,0.6829,162699999.0
2007-04-30 08:21:00,0.68295,0.68305,0.6829,0.683,254900000.0
2007-04-30 08:22:00,0.68295,0.6831,0.6829,0.68305,316500002.0
2007-04-30 08:23:00,0.68305,0.6831,0.68285,0.683,969299998.0
2007-04-30 08:24:00,0.683,0.68305,0.68295,0.68305,677399999.0
2007-04-30 08:25:00,0.68305,0.6831,0.683,0.68305,635499997.0
2007-04-30 08:26:00,0.683,0.68305,0.68295,0.68295,491799997.0
2007-04-30 08:27:00,0.683,0.68305,0.68295,0.68305,382099995.0
2007-04-30 08:28:00,0.683,0.68305,0.68295,0.68295,173899998.0
2007-04-30 08:29:00,0.683,0.68305,0.68285,0.68295,588599996.0
2007-04-30 08:30:00,0.68295,0.68295,0.6829,0.68295,277800000.0
2007-04-30 08:31:00,0.68295,0.683,0.68285,0.68285,600599995.0
2007-04-30 08:32:00,0.6829,0.6829,0.68275,0.6829,417799996.0
2007-04-30 08:33:00,0.6829,0.68295,0.6828,0.6829,376000000.0
2007-04-30 08:34:00,0.68285,0.6829,0.68285,0.68285,118999998.0
2007-04-30 08:35:00,0.6829,0.6829,0.68275,0.68275,358800000.0
2007-04-30 08:36:00,0.6828,0.68285,0.68265,0.68265,654800001.0
2007-04-30 08:37:00,0.6827,0.68285,0.68265,0.6827,895100001.0
2007-04-30 08:38:00,0.6827,0.6828,0.68265,0.6827,638300003.0
2007-04-30 08:39:00,0.6827,0.6828,0.6827,0.68275,343800005.0
2007-04-30 08:40:00,0.68275,0.68285,0.6827,0.6827,643000001.0
2007-04-30 08:41:00,0.6827,0.6828,0.6827,0.6827,664700003.0
2007-04-30 08:42:00,0.6827,0.6827,0.6826,0.6826,273599996.0
2007-04-30 08:43:00,0.6827,0.6827,0.68255,0.6827,829799999.0
2007-04-30 08:44:00,0.6827,0.68285,0.6827,0.6828,660699998.0
2007-04-30 08:45:00,0.68285,0.6829,0.68265,0.6827,627299995.0
2007-04-30 08:46:00,0.6826,0.6828,0.6826,0.6827,729999999.0
2007-04-30 08:47:00,0.6827,0.6827,0.6822,0.6822,1523399982.0
2007-04-30 08:48:00,0.6822,0.6825,0.6821,0.6825,1553899986.0
2007-04-30 08:49:00,0.6825,0.6826,0.68235,0.68255,970099991.0
2007-04-30 08:50:00,0.6826,0.6826,0.6824,0.6824,633200000.0
2007-04-30 08:51:00,0.6824,0.6824,0.68225,0.6823,636299999.0
2007-04-30 08:52:00,0.68225,0.6823,0.68205,0.6821,870900006.0
2007-04-30 08:53:00,0.6821,0.68215,0.682,0.6821,754000001.0
2007-04-30 08:54:00,0.6821,0.6821,0.682,0.682,312100005.0
2007-04-30 08:55:00,0.68205,0.6821,0.68195,0.682,524800006.0
2007-04-30 08:56:00,0.682,0.682,0.68185,0.6819,831199989.0
2007-04-30 08:57:00,0.6819,0.68195,0.68175,0.6818,1766300014.0
2007-04-30 08:58:00,0.6818,0.68195,0.6818,0.6819,1600499992.0
2007-04-30 08:59:00,0.6819,0.68205,0.6819,0.68205,555400007.0
2007-04-30 09:00:00,0.68205,0.68215,0.682,0.68205,814699995.0
2007-04-30 09:01:00,0.6821,0.6821,0.68195,0.68195,689199998.0
2007-04-30 09:02:00,0.682,0.682,0.68195,0.682,119000000.0
2007-04-30 09:03:00,0.682,0.682,0.68195,0.682,158400000.0
2007-04-30 09:04:00,0.682,0.68215,0.682,0.682,292100002.0
2007-04-30 09:05:00,0.682,0.682,0.682,0.682,268800002.0
2007-04-30 09:06:00,0.682,0.682,0.68185,0.6819,272199998.0
2007-04-30 09:07:00,0.6819,0.68195,0.68185,0.6819,456099999.0
2007-04-30 09:08:00,0.6819,0.6819,0.68175,0.6818,1065299993.0
2007-04-30 09:09:00,0.6819,0.6819,0.6818,0.6819,247400002.0
2007-04-30 09:10:00,0.6819,0.6819,0.6818,0.6819,398500003.0
2007-04-30 09:11:00,0.6819,0.68205,0.68185,0.682,871400005.0
2007-04-30 09:12:00,0.682,0.6821,0.682,0.6821,665500012.0
2007-04-30 09:13:00,0.6821,0.6821,0.68205,0.6821,95200000.0
2007-04-30 09:14:00,0.6821,0.6821,0.6821,0.6821,414399999.0
2007-04-30 09:15:00,0.6821,0.6821,0.6821,0.6821,223800000.0
2007-04-30 09:16:00,0.6821,0.6821,0.6821,0.6821,644299994.0
2007-04-30 09:17:00,0.6821,0.6824,0.6821,0.68225,1689100006.0
2007-04-30 09:18:00,0.6823,0.6823,0.6822,0.68225,1594999991.0
2007-04-30 09:19:00,0.68225,0.6823,0.6822,0.68225,517799994.0
2007-04-30 09:20:00,0.68225,0.6823,0.68215,0.68215,1022400016.0
2007-04-30 09:21:00,0.6822,0.6822,0.68215,0.68215,370600000.0
2007-04-30 09:22:00,0.6822,0.68225,0.68215,0.6822,729900001.0
2007-04-30 09:23:00,0.6822,0.68225,0.68215,0.6822,1099499999.0
2007-04-30 09:24:00,0.6822,0.68225,0.68215,0.68225,1182899995.0
2007-04-30 09:25:00,0.68225,0.68245,0.6822,0.6824,1586600011.0
2007-04-30 09:26:00,0.6824,0.68245,0.6823,0.68235,1104999985.0
2007-04-30 09:27:00,0.68235,0.6824,0.68215,0.68215,1144699997.0
2007-04-30 09:28:00,0.68225,0.6823,0.6821,0.6822,846700005.0
2007-04-30 09:29:00,0.6822,0.6823,0.6822,0.68225,292800001.0
2007-04-30 09:30:00,0.68225,0.68225,0.68215,0.68215,913399993.0
2007-04-30 09:31:00,0.68215,0.6822,0.68205,0.6822,1280100010.0
2007-04-30 09:32:00,0.6821,0.6822,0.6819,0.682,1044800000.0
2007-04-30 09:33:00,0.68195,0.68215,0.68195,0.68205,1264800005.0
2007-04-30 09:34:00,0.68205,0.68225,0.68205,0.6821,1176099999.0
2007-04-30 09:35:00,0.6821,0.6822,0.6821,0.6822,395000003.0
2007-04-30 09:36:00,0.68215,0.6822,0.6821,0.6822,768000001.0
2007-04-30 09:37:00,0.6822,0.6822,0.6821,0.6821,676200004.0
2007-04-30 09:38:00,0.6821,0.6822,0.6821,0.6822,562399993.0
2007-04-30 09:39:00,0.6822,0.6822,0.68215,0.68215,87800000.0
2007-04-30 09:40:00,0.6822,0.6822,0.68205,0.6822,619600003.0
2007-04-30 09:41:00,0.6821,0.6821,0.68205,0.6821,428199998.0
2007-04-30 09:42:00,0.68205,0.6821,0.68205,0.68205,676999994.0
2007-04-30 09:43:00,0.6821,0.6821,0.68205,0.6821,162300000.0
2007-04-30 09:44:00,0.6821,0.6821,0.6821,0.6821,104800000.0
2007-04-30 09:45:00,0.6821,0.6821,0.6819,0.6819,759699990.0
2007-04-30 09:46:00,0.6819,0.68195,0.68185,0.68195,1334199988.0
2007-04-30 09:47:00,0.6819,0.682,0.68185,0.682,993200002.0
2007-04-30 09:48:00,0.682,0.6821,0.68195,0.6821,892299994.0
2007-04-30 09:49:00,0.6821,0.68215,0.68205,0.6821,1133900010.0
2007-04-30 09:50:00,0.6822,0.6822,0.68205,0.68215,541499995.0
2007-04-30 09:51:00,0.68215,0.68215,0.68205,0.68215,1022399996.0
2007-04-30 09:52:00,0.6822,0.6822,0.68215,0.6822,338399999.0
2007-04-30 09:53:00,0.6822,0.6822,0.6821,0.6821,586100002.0
2007-04-30 09:54:00,0.6821,0.68215,0.68205,0.68215,447699999.0
2007-04-30 09:55:00,0.68215,0.6822,0.6821,0.6822,472100007.0
2007-04-30 09:56:00,0.6822,0.6822,0.68205,0.68215,615900003.0
2007-04-30 09:57:00,0.6822,0.6823,0.68215,0.6823,569100000.0
2007-04-30 09:58:00,0.6823,0.6823,0.6823,0.6823,371199999.0
2007-04-30 09:59:00,0.6823,0.6823,0.68205,0.6821,661399992.0
2007-04-30 10:00:00,0.68205,0.6824,0.68205,0.68235,973999999.0
2007-04-30 10:01:00,0.6824,0.68245,0.6823,0.68235,704900000.0
2007-04-30 10:02:00,0.68235,0.6824,0.6823,0.6824,432399998.0
2007-04-30 10:03:00,0.6824,0.6824,0.68215,0.68225,883800003.0
2007-04-30 10:04:00,0.6823,0.6824,0.68215,0.6824,1076700009.0
2007-04-30 10:05:00,0.68235,0.6825,0.68235,0.6824,974000000.0
2007-04-30 10:06:00,0.6824,0.6824,0.6823,0.6823,788599992.0
2007-04-30 10:07:00,0.6823,0.68235,0.6823,0.6823,1032800011.0
2007-04-30 10:08:00,0.6823,0.6824,0.68215,0.6822,498700000.0
2007-04-30 10:09:00,0.6823,0.6823,0.6821,0.6821,1207999995.0
2007-04-30 10:10:00,0.6821,0.6822,0.6821,0.6822,867800002.0
2007-04-30 10:11:00,0.68225,0.6823,0.68225,0.68225,132000000.0
2007-04-30 10:12:00,0.68225,0.6823,0.6822,0.6823,653100000.0
2007-04-30 10:13:00,0.6823,0.68235,0.6823,0.68235,585099999.0
2007-04-30 10:14:00,0.68235,0.68235,0.6823,0.68235,623000002.0
2007-04-30 10:15:00,0.68235,0.68235,0.68225,0.68235,783599991.0
2007-04-30 10:16:00,0.68235,0.68235,0.68225,0.68235,1245799997.0
2007-04-30 10:17:00,0.6823,0.68235,0.6823,0.68235,389499999.0
2007-04-30 10:18:00,0.68235,0.6824,0.6823,0.6824,538300001.0
2007-04-30 10:19:00,0.6824,0.68245,0.6824,0.68245,1313100013.0
2007-04-30 10:20:00,0.68245,0.68255,0.68245,0.6825,799899992.0
2007-04-30 10:21:00,0.6825,0.6827,0.68245,0.68255,1740099992.0
2007-04-30 10:22:00,0.68255,0.68265,0.68255,0.6826,1007800005.0
2007-04-30 10:23:00,0.6826,0.68275,0.6826,0.6827,826700004.0
2007-04-30 10:24:00,0.68275,0.6829,0.6827,0.68285,431300005.0
2007-04-30 10:25:00,0.68285,0.6829,0.68275,0.68275,727299998.0
2007-04-30 10:26:00,0.68285,0.6829,0.6828,0.6828,1059499994.0
2007-04-30 10:27:00,0.6828,0.6828,0.68275,0.6828,588299998.0
2007-04-30 10:28:00,0.6828,0.68285,0.68265,0.6827,692100009.0
2007-04-30 10:29:00,0.6827,0.68275,0.6827,0.68275,495399995.0
2007-04-30 10:30:00,0.68275,0.6828,0.6827,0.6828,199100002.0
2007-04-30 10:31:00,0.6828,0.68285,0.6828,0.6828,606400013.0
2007-04-30 10:32:00,0.6828,0.6828,0.68275,0.6828,420799995.0
2007-04-30 10:33:00,0.6828,0.6829,0.68275,0.6829,460999998.0
2007-04-30 10:34:00,0.6829,0.6829,0.68285,0.68285,60800000.0
2007-04-30 10:35:00,0.6829,0.6829,0.6828,0.6828,648000001.0
2007-04-30 10:36:00,0.6828,0.6829,0.6827,0.6827,621099991.0
2007-04-30 10:37:00,0.6827,0.68285,0.6827,0.68285,495300005.0
2007-04-30 10:38:00,0.68285,0.68285,0.6828,0.6828,189499999.0
2007-04-30 10:39:00,0.6828,0.68295,0.68275,0.68295,967200001.0
2007-04-30 10:40:00,0.68295,0.683,0.68285,0.6829,1052699999.0
2007-04-30 10:41:00,0.6829,0.68315,0.68285,0.68315,1085199998.0
2007-04-30 10:42:00,0.68315,0.6832,0.6831,0.68315,999999987.0
2007-04-30 10:43:00,0.68315,0.68325,0.68315,0.6832,394700000.0
2007-04-30 10:44:00,0.68315,0.68335,0.68315,0.68325,1237100003.0
2007-04-30 10:45:00,0.68325,0.6833,0.6832,0.68325,433499998.0
2007-04-30 10:46:00,0.68325,0.6833,0.6832,0.6832,325600000.0
2007-04-30 10:47:00,0.68325,0.68325,0.68315,0.6832,1092199998.0
2007-04-30 10:48:00,0.6832,0.6832,0.68305,0.6831,559899998.0
2007-04-30 10:49:00,0.6831,0.6831,0.683,0.683,928399997.0
2007-04-30 10:50:00,0.6831,0.6832,0.68305,0.6832,1254900013.0
2007-04-30 10:51:00,0.68315,0.6832,0.68305,0.6832,265800002.0
2007-04-30 10:52:00,0.68315,0.6833,0.68315,0.6832,400800001.0
2007-04-30 10:53:00,0.6832,0.6832,0.6831,0.6831,846400013.0
2007-04-30 10:54:00,0.6831,0.68325,0.68305,0.6832,1583100004.0
2007-04-30 10:55:00,0.6832,0.6833,0.6832,0.6833,730000008.0
2007-04-30 10:56:00,0.6833,0.6833,0.6832,0.68325,254899998.0
2007-04-30 10:57:00,0.6833,0.6833,0.68315,0.6832,148500000.0
2007-04-30 10:58:00,0.6832,0.6832,0.68315,0.6832,171900000.0
2007-04-30 10:59:00,0.6832,0.6832,0.68305,0.6832,766699997.0
2007-04-30 11:00:00,0.6832,0.68335,0.6832,0.68325,1330800003.0
2007-04-30 11:01:00,0.68325,0.6833,0.68315,0.6832,1425900006.0
2007-04-30 11:02:00,0.68315,0.6832,0.6831,0.6832,309500001.0
2007-04-30 11:03:00,0.6832,0.6832,0.6831,0.6832,653400000.0
2007-04-30 11:04:00,0.68315,0.6833,0.68315,0.6832,517899994.0
2007-04-30 11:05:00,0.68315,0.6833,0.68315,0.6833,1221200003.0
2007-04-30 11:06:00,0.6833,0.6835,0.6833,0.68345,822700003.0
2007-04-30 11:07:00,0.68345,0.68345,0.6833,0.6833,575899994.0
2007-04-30 11:08:00,0.6834,0.6834,0.68325,0.68335,594200000.0
2007-04-30 11:09:00,0.68335,0.68335,0.68335,0.68335,138400000.0
2007-04-30 11:10:00,0.68335,0.6834,0.6833,0.68335,215999998.0
2007-04-30 11:11:00,0.68335,0.68335,0.68325,0.6833,696799986.0
2007-04-30 11:12:00,0.6833,0.6833,0.68325,0.68325,491699993.0
2007-04-30 11:13:00,0.6833,0.6833,0.68325,0.6833,660200001.0
2007-04-30 11:14:00,0.6833,0.68335,0.6833,0.6833,1213900010.0
2007-04-30 11:15:00,0.6833,0.6833,0.68325,0.68325,415200002.0
2007-04-30 11:16:00,0.68325,0.6834,0.68325,0.6833,1400800007.0
2007-04-30 11:17:00,0.6834,0.6834,0.68335,0.6834,1399700001.0
2007-04-30 11:18:00,0.68335,0.6834,0.68325,0.68325,488299998.0
2007-04-30 11:19:00,0.68325,0.6833,0.6832,0.68325,1096300014.0
2007-04-30 11:20:00,0.68325,0.68325,0.68295,0.6831,1022999993.0
2007-04-30 11:21:00,0.6831,0.6832,0.68305,0.68315,823299993.0
2007-04-30 11:22:00,0.68315,0.6832,0.6831,0.6832,569699998.0
2007-04-30 11:23:00,0.6832,0.6832,0.6831,0.6832,844900002.0
2007-04-30 11:24:00,0.6832,0.68325,0.68315,0.6832,729600002.0
2007-04-30 11:25:00,0.6832,0.6832,0.68305,0.68315,398999998.0
2007-04-30 11:26:00,0.6832,0.6832,0.68315,0.6832,78800000.0
2007-04-30 11:27:00,0.6832,0.6833,0.6832,0.6833,781600007.0
2007-04-30 11:28:00,0.6833,0.6834,0.68325,0.68335,1496099984.0
2007-04-30 11:29:00,0.68335,0.6834,0.68325,0.68325,822400012.0
2007-04-30 11:30:00,0.6833,0.6833,0.68315,0.6832,283899993.0
2007-04-30 11:31:00,0.68315,0.6832,0.68315,0.68315,820299994.0
2007-04-30 11:32:00,0.6832,0.6832,0.6832,0.6832,549200009.0
2007-04-30 11:33:00,0.6832,0.6833,0.6832,0.68325,391800005.0
2007-04-30 11:34:00,0.68325,0.68325,0.68305,0.68315,1629200005.0
2007-04-30 11:35:00,0.68315,0.68315,0.6831,0.6831,414399998.0
2007-04-30 11:36:00,0.6831,0.6833,0.6831,0.68325,504099991.0
2007-04-30 11:37:00,0.68325,0.6833,0.6832,0.6833,628799997.0
2007-04-30 11:38:00,0.6833,0.6833,0.6832,0.68325,245799999.0
2007-04-30 11:39:00,0.68325,0.68325,0.68315,0.68315,95200000.0
2007-04-30 11:40:00,0.6831,0.68315,0.6831,0.68315,161600000.0
2007-04-30 11:41:00,0.68315,0.68315,0.6831,0.6831,525600000.0
2007-04-30 11:42:00,0.6831,0.6831,0.6831,0.6831,127200000.0
2007-04-30 11:43:00,0.6831,0.6832,0.6831,0.6831,1149400003.0
2007-04-30 11:44:00,0.6831,0.6832,0.68305,0.6831,1091099996.0
2007-04-30 11:45:00,0.6831,0.6831,0.6831,0.6831,87200000.0
2007-04-30 11:46:00,0.68305,0.68305,0.6829,0.68295,1031399997.0
2007-04-30 11:47:00,0.6829,0.68305,0.6829,0.68295,929799997.0
2007-04-30 11:48:00,0.68295,0.6831,0.68295,0.6831,281599996.0
2007-04-30 11:49:00,0.68305,0.6831,0.68305,0.6831,248000000.0
2007-04-30 11:50:00,0.6831,0.6831,0.683,0.683,283399999.0
2007-04-30 11:51:00,0.683,0.68305,0.683,0.683,288800000.0
2007-04-30 11:52:00,0.683,0.683,0.6829,0.6829,614600002.0
2007-04-30 11:53:00,0.6829,0.6829,0.68285,0.68285,1081299988.0
2007-04-30 11:54:00,0.68285,0.6829,0.68275,0.68275,1355199998.0
2007-04-30 11:55:00,0.68275,0.6829,0.68275,0.68285,1016599990.0
2007-04-30 11:56:00,0.68285,0.68285,0.6828,0.6828,609700007.0
2007-04-30 11:57:00,0.68275,0.6828,0.68275,0.6828,1954200015.0
2007-04-30 11:58:00,0.6828,0.6829,0.6828,0.6829,1390299992.0
2007-04-30 11:59:00,0.6829,0.6829,0.6827,0.6828,1105599994.0
2007-04-30 12:00:00,0.68285,0.6829,0.6827,0.6828,1594499993.0
2007-04-30 12:01:00,0.6828,0.68285,0.6828,0.68285,515200004.0
2007-04-30 12:02:00,0.6828,0.6829,0.6828,0.6829,1799500005.0
2007-04-30 12:03:00,0.6829,0.6829,0.6828,0.6829,1072600001.0
2007-04-30 12:04:00,0.683,0.683,0.6829,0.683,1072600001.0
2007-04-30 12:06:00,0.6829,0.683,0.6829,0.6829,1072600001.0
2007-04-30 12:07:00,0.683,0.683,0.6828,0.6828,1072600001.0
2007-04-30 12:08:00,0.68285,0.6829,0.6828,0.68285,1072600001.0
2007-04-30 12:09:00,0.68285,0.68285,0.6828,0.6828,874099992.0
2007-04-30 12:10:00,0.6828,0.6828,0.6828,0.6828,1059199997.0
2007-04-30 12:11:00,0.6828,0.68285,0.6828,0.68285,871400010.0
2007-04-30 12:12:00,0.68285,0.6829,0.68275,0.6828,1293299995.0
2007-04-30 12:13:00,0.6828,0.6828,0.6828,0.6828,383099993.0
2007-04-30 12:14:00,0.6828,0.6829,0.6828,0.68285,211600001.0
2007-04-30 12:15:00,0.6829,0.6829,0.68265,0.6827,438100003.0
2007-04-30 12:16:00,0.6827,0.68275,0.68265,0.68265,964000004.0
2007-04-30 12:17:00,0.68265,0.6828,0.68265,0.6827,1187700009.0
2007-04-30 12:18:00,0.6827,0.6828,0.6827,0.6827,935099995.0
2007-04-30 12:19:00,0.6827,0.68275,0.68265,0.6827,1364999994.0
2007-04-30 12:20:00,0.6827,0.6828,0.6827,0.6828,409700001.0
2007-04-30 12:21:00,0.6828,0.6828,0.68275,0.68275,586600002.0
2007-04-30 12:22:00,0.68275,0.6828,0.68275,0.6828,44500000.0
2007-04-30 12:23:00,0.6828,0.6828,0.6827,0.6827,503100000.0
2007-04-30 12:24:00,0.68265,0.6827,0.68265,0.6827,753300014.0
2007-04-30 12:25:00,0.68275,0.68275,0.68265,0.68265,1190999999.0
2007-04-30 12:26:00,0.68265,0.6828,0.68265,0.6827,834900012.0
2007-04-30 12:27:00,0.6827,0.6828,0.6827,0.6828,666299989.0
2007-04-30 12:28:00,0.6828,0.6828,0.68275,0.68275,106900001.0
2007-04-30 12:29:00,0.68275,0.68285,0.68275,0.68285,118400001.0
2007-04-30 12:30:00,0.6828,0.68285,0.6828,0.6828,785100004.0
2007-04-30 12:31:00,0.6828,0.6829,0.6828,0.6829,745799993.0
2007-04-30 12:32:00,0.6829,0.6829,0.6828,0.6828,540500002.0
2007-04-30 12:33:00,0.6828,0.6828,0.6827,0.6828,392300001.0
2007-04-30 12:34:00,0.6828,0.6828,0.6826,0.6826,720599990.0
2007-04-30 12:35:00,0.6826,0.68275,0.6826,0.68265,944799983.0
2007-04-30 12:36:00,0.68265,0.6827,0.68265,0.68265,306399998.0
2007-04-30 12:37:00,0.6827,0.68275,0.68265,0.6827,283499999.0
2007-04-30 12:38:00,0.6827,0.6828,0.6827,0.6828,143700000.0
2007-04-30 12:39:00,0.6828,0.6828,0.68275,0.6828,337800001.0
2007-04-30 12:40:00,0.6828,0.6828,0.68275,0.6828,791899993.0
2007-04-30 12:41:00,0.6828,0.6828,0.68275,0.6828,788299990.0
2007-04-30 12:42:00,0.6828,0.6828,0.6827,0.6828,210600005.0
2007-04-30 12:43:00,0.6828,0.6828,0.68265,0.6827,389899996.0
2007-04-30 12:44:00,0.6828,0.6828,0.6828,0.6828,47200000.0
2007-04-30 12:45:00,0.6828,0.6828,0.6828,0.6828,36000000.0
2007-04-30 12:46:00,0.6828,0.6828,0.6827,0.6828,116700002.0
2007-04-30 12:47:00,0.6827,0.6828,0.6826,0.6826,919399992.0
2007-04-30 12:48:00,0.6826,0.68265,0.68255,0.6826,1324799993.0
2007-04-30 12:49:00,0.6826,0.6826,0.6826,0.6826,299999995.0
2007-04-30 12:50:00,0.68255,0.68255,0.6824,0.6825,698600004.0
2007-04-30 12:51:00,0.6825,0.6825,0.68245,0.6825,540399995.0
2007-04-30 12:52:00,0.6825,0.6825,0.68245,0.6825,536599994.0
2007-04-30 12:53:00,0.68245,0.68255,0.68245,0.6825,492599998.0
2007-04-30 12:54:00,0.68255,0.6826,0.6825,0.68255,818600011.0
2007-04-30 12:55:00,0.6826,0.6826,0.6825,0.68255,192599997.0
2007-04-30 12:56:00,0.6826,0.6826,0.68255,0.6826,667400000.0
2007-04-30 12:57:00,0.68255,0.68265,0.68255,0.6826,758099994.0
2007-04-30 12:58:00,0.6826,0.6826,0.6825,0.6825,586900001.0
2007-04-30 12:59:00,0.6825,0.68255,0.6825,0.6825,959100014.0
2007-04-30 13:00:00,0.6825,0.6825,0.6825,0.6825,825799996.0
2007-04-30 13:01:00,0.6825,0.68255,0.6825,0.6825,1224100009.0
2007-04-30 13:02:00,0.68255,0.6826,0.6825,0.68255,543400005.0
2007-04-30 13:03:00,0.68255,0.6826,0.68255,0.6826,161600000.0
2007-04-30 13:04:00,0.6826,0.6826,0.6826,0.6826,552099980.0
2007-04-30 13:05:00,0.6826,0.6826,0.68255,0.68255,139999999.0
2007-04-30 13:06:00,0.68255,0.6826,0.6825,0.6826,1351699999.0
2007-04-30 13:07:00,0.6826,0.68265,0.68255,0.68255,447500003.0
2007-04-30 13:08:00,0.68255,0.6826,0.6825,0.6825,454500002.0
2007-04-30 13:09:00,0.68245,0.68255,0.68245,0.6825,927899983.0
2007-04-30 13:10:00,0.68245,0.6826,0.68245,0.6826,1165000002.0
2007-04-30 13:11:00,0.6826,0.6826,0.68255,0.6826,163299998.0
2007-04-30 13:12:00,0.68255,0.6826,0.68255,0.6826,167799998.0
2007-04-30 13:13:00,0.6826,0.6826,0.6825,0.6825,1045000001.0
2007-04-30 13:14:00,0.6825,0.6825,0.6825,0.6825,788899993.0
2007-04-30 13:15:00,0.6825,0.68255,0.6825,0.68255,637600002.0
2007-04-30 13:16:00,0.68255,0.6826,0.68255,0.6826,95200000.0
2007-04-30 13:17:00,0.6826,0.6826,0.6825,0.6825,204699999.0
2007-04-30 13:18:00,0.68255,0.6826,0.68255,0.6826,31200000.0
2007-04-30 13:19:00,0.6826,0.6826,0.68255,0.6826,68000000.0
2007-04-30 13:20:00,0.6826,0.6827,0.6826,0.6826,940799999.0
2007-04-30 13:21:00,0.6826,0.6827,0.6826,0.68265,706400005.0
2007-04-30 13:22:00,0.6827,0.68285,0.68265,0.68285,1257000000.0
2007-04-30 13:23:00,0.68285,0.68295,0.68285,0.68295,733800003.0
2007-04-30 13:24:00,0.68295,0.68295,0.68285,0.68285,1219099986.0
2007-04-30 13:25:00,0.68285,0.68295,0.68285,0.68285,810999984.0
2007-04-30 13:26:00,0.6829,0.68295,0.68285,0.6829,1666600012.0
2007-04-30 13:27:00,0.68295,0.68295,0.68295,0.68295,439199997.0
2007-04-30 13:28:00,0.68295,0.68295,0.68285,0.68285,597100007.0
2007-04-30 13:29:00,0.6829,0.68295,0.6828,0.68285,800999996.0
2007-04-30 13:30:00,0.68285,0.68295,0.68285,0.68285,854700010.0
2007-04-30 13:31:00,0.68285,0.6829,0.68285,0.6829,328800002.0
2007-04-30 13:32:00,0.6829,0.6829,0.68285,0.68285,755200006.0
2007-04-30 13:33:00,0.68285,0.6829,0.68285,0.6829,501699998.0
2007-04-30 13:34:00,0.6829,0.6829,0.68285,0.68285,437599993.0
2007-04-30 13:35:00,0.6829,0.6829,0.6829,0.6829,17100000.0
2007-04-30 13:36:00,0.6829,0.6829,0.6829,0.6829,3200000.0
2007-04-30 13:37:00,0.6829,0.6829,0.68285,0.68285,51200000.0
2007-04-30 13:38:00,0.68285,0.68285,0.68275,0.6828,410600006.0
2007-04-30 13:39:00,0.6828,0.6828,0.68275,0.6828,348999998.0
2007-04-30 13:40:00,0.6828,0.6828,0.68275,0.68275,185300000.0
2007-04-30 13:41:00,0.6828,0.6828,0.6827,0.6827,468400006.0
2007-04-30 13:42:00,0.6827,0.6827,0.68265,0.6827,691800011.0
2007-04-30 13:43:00,0.6827,0.68275,0.68265,0.6827,593599996.0
2007-04-30 13:44:00,0.6827,0.6827,0.68265,0.6827,382399994.0
2007-04-30 13:45:00,0.6827,0.6827,0.6826,0.6826,351100006.0
2007-04-30 13:46:00,0.68255,0.6827,0.68255,0.6827,285899997.0
2007-04-30 13:47:00,0.68265,0.6827,0.6826,0.6827,527300002.0
2007-04-30 13:48:00,0.6827,0.6827,0.68265,0.6827,89700000.0
2007-04-30 13:49:00,0.6827,0.6827,0.68265,0.68265,172799997.0
2007-04-30 13:50:00,0.6827,0.6827,0.68265,0.68265,212100001.0
2007-04-30 13:51:00,0.68265,0.6827,0.68265,0.6827,147400000.0
2007-04-30 13:52:00,0.6827,0.6827,0.6827,0.6827,44000000.0
2007-04-30 13:53:00,0.6827,0.6827,0.68265,0.6827,47200000.0
2007-04-30 13:54:00,0.6827,0.68285,0.6827,0.68275,1456999977.0
2007-04-30 13:55:00,0.68275,0.6828,0.68275,0.68275,879300000.0
2007-04-30 13:56:00,0.6828,0.6829,0.6828,0.68285,878399987.0
2007-04-30 13:57:00,0.68285,0.6829,0.6828,0.6828,396599995.0
2007-04-30 13:58:00,0.68285,0.6829,0.6828,0.6829,543600000.0
2007-04-30 13:59:00,0.68285,0.6829,0.6828,0.6828,542199996.0
2007-04-30 14:00:00,0.6828,0.6828,0.68275,0.6828,529600006.0
2007-04-30 14:01:00,0.6828,0.68285,0.6828,0.68285,182400000.0
2007-04-30 14:02:00,0.68285,0.68285,0.6828,0.6828,341599999.0
2007-04-30 14:03:00,0.6829,0.6829,0.68285,0.6829,171100000.0
2007-04-30 14:04:00,0.6829,0.6829,0.68285,0.6829,111800000.0
2007-04-30 14:05:00,0.6829,0.6829,0.68285,0.68285,60000000.0
2007-04-30 14:06:00,0.68285,0.6829,0.68285,0.6829,89800000.0
2007-04-30 14:07:00,0.68285,0.68295,0.6826,0.68267,419099994.0
2007-04-30 14:08:00,0.6829,0.6829,0.6829,0.6829,20800000.0
2007-04-30 14:09:00,0.6829,0.6829,0.6828,0.68285,186900001.0
2007-04-30 14:10:00,0.68285,0.68285,0.68265,0.6827,983200003.0
2007-04-30 14:11:00,0.6827,0.68275,0.68265,0.6827,1847899996.0
2007-04-30 14:12:00,0.6827,0.68275,0.68265,0.68275,1226500001.0
2007-04-30 14:13:00,0.6827,0.6827,0.6827,0.6827,460499997.0
2007-04-30 14:14:00,0.6826,0.6827,0.6826,0.6827,627699995.0
2007-04-30 14:15:00,0.6827,0.6827,0.6826,0.6826,627699995.0
2007-04-30 14:16:00,0.6826,0.6826,0.68255,0.68255,596799995.0
2007-04-30 14:17:00,0.6826,0.68265,0.68255,0.6826,227699997.0
2007-04-30 14:18:00,0.68265,0.6827,0.6826,0.68265,598199994.0
2007-04-30 14:19:00,0.6827,0.6827,0.68255,0.68265,941599984.0
2007-04-30 14:20:00,0.68265,0.68275,0.68265,0.68275,1394900003.0
2007-04-30 14:21:00,0.6828,0.6829,0.6827,0.6829,1113399995.0
2007-04-30 14:22:00,0.6829,0.6829,0.6828,0.6828,634600002.0
2007-04-30 14:23:00,0.68285,0.6829,0.68285,0.6829,159600000.0
2007-04-30 14:24:00,0.6829,0.68295,0.6829,0.6829,1446099997.0
2007-04-30 14:25:00,0.6829,0.68295,0.68285,0.68285,1398799991.0
2007-04-30 14:26:00,0.68285,0.6829,0.68285,0.6829,429600005.0
2007-04-30 14:27:00,0.6829,0.6829,0.6828,0.6829,764499991.0
2007-04-30 14:28:00,0.6829,0.6829,0.68275,0.6828,474199993.0
2007-04-30 14:29:00,0.68275,0.68285,0.6826,0.68265,533699992.0
2007-04-30 14:30:00,0.6827,0.68295,0.6826,0.68285,1779400009.0
2007-04-30 14:31:00,0.6829,0.683,0.6828,0.6828,1060799995.0
2007-04-30 14:32:00,0.6829,0.6829,0.6828,0.6829,1060799995.0
2007-04-30 14:33:00,0.683,0.683,0.6828,0.6829,1060799995.0
2007-04-30 14:34:00,0.68295,0.68295,0.6828,0.68285,1060799995.0
2007-04-30 14:35:00,0.6829,0.68295,0.68285,0.68295,866400009.0
2007-04-30 14:36:00,0.6829,0.6829,0.6828,0.6828,1027400010.0
2007-04-30 14:37:00,0.6828,0.6828,0.68275,0.6828,793399988.0
2007-04-30 14:38:00,0.6828,0.68285,0.68275,0.6828,987499998.0
2007-04-30 14:39:00,0.6828,0.6829,0.6828,0.68285,723599991.0
2007-04-30 14:40:00,0.6829,0.6829,0.6828,0.6828,1085500013.0
2007-04-30 14:41:00,0.6829,0.68295,0.68285,0.68295,1085500013.0
2007-04-30 14:42:00,0.68295,0.68315,0.68295,0.68305,1212599999.0
2007-04-30 14:43:00,0.68305,0.6831,0.68305,0.6831,1167199999.0
2007-04-30 14:44:00,0.6831,0.6831,0.68295,0.683,792800003.0
2007-04-30 14:45:00,0.68295,0.683,0.68285,0.68285,962099991.0
2007-04-30 14:46:00,0.6829,0.68295,0.68285,0.68295,438400003.0
2007-04-30 14:47:00,0.68295,0.68305,0.6829,0.683,483200001.0
2007-04-30 14:48:00,0.683,0.683,0.68285,0.6829,1476499987.0
2007-04-30 14:49:00,0.6828,0.6829,0.6828,0.6829,1476300005.0
2007-04-30 14:50:00,0.68255,0.6827,0.6825,0.68265,1476300005.0
2007-04-30 14:51:00,0.68265,0.6828,0.6826,0.6827,558199999.0
2007-04-30 14:52:00,0.6827,0.6828,0.6827,0.6828,443033888.0
2007-04-30 14:53:00,0.6828,0.6828,0.6828,0.6828,124800000.0
2007-04-30 14:54:00,0.6828,0.6828,0.6827,0.6827,820700009.0
2007-04-30 14:55:00,0.68275,0.6828,0.68265,0.68275,620299998.0
2007-04-30 14:56:00,0.68275,0.68285,0.68275,0.6828,576200000.0
2007-04-30 14:57:00,0.6828,0.6828,0.6828,0.6828,343199998.0
2007-04-30 14:58:00,0.6828,0.6828,0.6828,0.6828,440799995.0
2007-04-30 14:59:00,0.68285,0.6829,0.6828,0.6829,692499999.0
2007-04-30 15:00:00,0.6829,0.6829,0.68285,0.6829,539899994.0
2007-04-30 15:01:00,0.68285,0.68285,0.6828,0.68285,132800000.0
2007-04-30 15:02:00,0.68285,0.68285,0.68285,0.68285,97600000.0
2007-04-30 15:03:00,0.68285,0.68285,0.68285,0.68285,68800000.0
2007-04-30 15:04:00,0.68285,0.6829,0.68285,0.6829,268000000.0
2007-04-30 15:05:00,0.6829,0.6829,0.6828,0.6829,415399999.0
2007-04-30 15:06:00,0.6829,0.6829,0.68285,0.68285,1208799998.0
2007-04-30 15:07:00,0.6829,0.68295,0.68285,0.68285,828399988.0
2007-04-30 15:08:00,0.6829,0.6829,0.68285,0.6829,144000000.0
2007-04-30 15:09:00,0.6829,0.6829,0.68285,0.6829,92800000.0
2007-04-30 15:10:00,0.6829,0.6829,0.6828,0.6829,552799999.0
2007-04-30 15:11:00,0.6829,0.6829,0.6829,0.6829,1638400000.0
2007-04-30 15:12:00,0.6829,0.6829,0.68285,0.68285,1494399993.0
2007-04-30 15:13:00,0.6829,0.6829,0.68285,0.6829,791099992.0
2007-04-30 15:14:00,0.68285,0.6829,0.6828,0.6828,1167499995.0
2007-04-30 15:15:00,0.68285,0.68285,0.6828,0.6828,1266299987.0
2007-04-30 15:16:00,0.6828,0.68285,0.6828,0.6828,1043300002.0
2007-04-30 15:17:00,0.6828,0.6829,0.6828,0.6829,290299998.0
2007-04-30 15:18:00,0.6829,0.6829,0.6829,0.6829,192899999.0
2007-04-30 15:19:00,0.6829,0.6829,0.68285,0.68285,135199999.0
2007-04-30 15:20:00,0.6829,0.68295,0.68285,0.6829,2042399991.0
2007-04-30 15:21:00,0.6829,0.68295,0.6829,0.68295,1041799988.0
2007-04-30 15:22:00,0.68295,0.68295,0.68295,0.68295,1092099995.0
2007-04-30 15:23:00,0.6831,0.6831,0.683,0.683,1433799991.0
2007-04-30 15:24:00,0.6831,0.6831,0.68295,0.68305,1433799991.0
2007-04-30 15:25:00,0.68305,0.6832,0.68305,0.68315,1054299997.0
2007-04-30 15:26:00,0.68315,0.68315,0.68305,0.6831,1204899994.0
2007-04-30 15:27:00,0.6831,0.68315,0.6831,0.68315,651800001.0
2007-04-30 15:28:00,0.68315,0.68315,0.6831,0.68315,225999999.0
2007-04-30 15:29:00,0.68315,0.6833,0.68315,0.68325,979200007.0
2007-04-30 15:30:00,0.6832,0.6832,0.68315,0.68315,882899996.0
2007-04-30 15:31:00,0.6832,0.6832,0.6831,0.6832,1818700006.0
2007-04-30 15:32:00,0.6832,0.6832,0.68305,0.68305,1948800005.0
2007-04-30 15:33:00,0.68305,0.6832,0.68305,0.68315,939999999.0
2007-04-30 15:34:00,0.68315,0.6832,0.68315,0.68315,127600000.0
2007-04-30 15:35:00,0.68315,0.68315,0.68295,0.683,1658499996.0
2007-04-30 15:36:00,0.68295,0.683,0.68285,0.68295,1300700007.0
2007-04-30 15:37:00,0.6829,0.683,0.6829,0.683,418900001.0
2007-04-30 15:38:00,0.683,0.683,0.683,0.683,998699990.0
2007-04-30 15:39:00,0.683,0.683,0.68295,0.683,624100002.0
2007-04-30 15:40:00,0.683,0.683,0.68295,0.683,279699999.0
2007-04-30 15:41:00,0.683,0.6832,0.683,0.68305,1122700005.0
2007-04-30 15:42:00,0.68305,0.6831,0.683,0.6831,274799996.0
2007-04-30 15:43:00,0.6831,0.6832,0.68305,0.68315,1246799999.0
2007-04-30 15:44:00,0.68315,0.6832,0.683,0.683,1046499990.0
2007-04-30 15:45:00,0.683,0.68305,0.683,0.683,1354900003.0
2007-04-30 15:46:00,0.6831,0.6831,0.6831,0.6831,1365900009.0
2007-04-30 15:47:00,0.6831,0.6832,0.6831,0.68315,1365900009.0
2007-04-30 15:48:00,0.68315,0.6832,0.6831,0.68315,1050499998.0
2007-04-30 15:49:00,0.6832,0.6832,0.6831,0.6831,1343899990.0
2007-04-30 15:50:00,0.6831,0.6832,0.6831,0.68315,1343899990.0
2007-04-30 15:51:00,0.68315,0.6832,0.6831,0.68315,899900000.0
2007-04-30 15:52:00,0.6832,0.6832,0.68315,0.6832,1728600020.0
2007-04-30 15:53:00,0.6832,0.68325,0.68315,0.6832,1733099998.0
2007-04-30 15:54:00,0.6832,0.6832,0.68315,0.6832,1447600003.0
2007-04-30 15:55:00,0.68325,0.6833,0.6831,0.6832,1331900001.0
2007-04-30 15:56:00,0.6832,0.68335,0.68315,0.68325,1073800008.0
2007-04-30 15:57:00,0.6833,0.6833,0.68325,0.68325,277599998.0
2007-04-30 15:58:00,0.68325,0.6833,0.6832,0.68325,740199999.0
2007-04-30 15:59:00,0.68325,0.6834,0.68325,0.6834,717599996.0
2007-04-30 16:00:00,0.6834,0.6834,0.68315,0.6833,1329299999.0
2007-04-30 16:01:00,0.6833,0.6833,0.68315,0.68315,1400400002.0
2007-04-30 16:02:00,0.68315,0.6832,0.68315,0.6832,182100000.0
2007-04-30 16:03:00,0.6832,0.6833,0.68315,0.68325,293900000.0
2007-04-30 16:04:00,0.6833,0.68335,0.68325,0.6833,1158699991.0
2007-04-30 16:05:00,0.6833,0.6833,0.6832,0.6832,861500002.0
2007-04-30 16:06:00,0.6832,0.68325,0.6832,0.68325,1468799994.0
2007-04-30 16:07:00,0.6832,0.6832,0.68315,0.6832,1092800006.0
2007-04-30 16:08:00,0.6832,0.68325,0.68315,0.68325,1553400002.0
2007-04-30 16:09:00,0.68325,0.68325,0.68315,0.6832,1102700015.0
2007-04-30 16:10:00,0.6832,0.6833,0.68315,0.68325,490499997.0
2007-04-30 16:11:00,0.68325,0.68335,0.6832,0.6833,990299998.0
2007-04-30 16:12:00,0.6833,0.6833,0.68315,0.68315,656599992.0
2007-04-30 16:13:00,0.68325,0.6833,0.68315,0.68315,979499996.0
2007-04-30 16:14:00,0.6832,0.6832,0.6832,0.6832,1799299998.0
2007-04-30 16:15:00,0.6832,0.68325,0.6832,0.68325,1300900011.0
2007-04-30 16:16:00,0.68325,0.6833,0.6832,0.6833,1111699991.0
2007-04-30 16:17:00,0.6833,0.6833,0.68325,0.68325,1198299997.0
2007-04-30 16:18:00,0.6833,0.6834,0.68325,0.68325,1457599986.0
2007-04-30 16:19:00,0.6833,0.6833,0.68315,0.6832,794900023.0
2007-04-30 16:20:00,0.6832,0.6832,0.68305,0.6832,1145899998.0
2007-04-30 16:21:00,0.68315,0.68325,0.6831,0.6832,727500010.0
2007-04-30 16:22:00,0.68325,0.68325,0.6832,0.68325,83200001.0
2007-04-30 16:23:00,0.68325,0.68325,0.6831,0.68315,674899994.0
2007-04-30 16:24:00,0.6832,0.6832,0.68305,0.68315,396800001.0
2007-04-30 16:25:00,0.68315,0.6832,0.68305,0.6831,1545499998.0
2007-04-30 16:26:00,0.6831,0.6831,0.683,0.68305,529500005.0
2007-04-30 16:27:00,0.683,0.68305,0.683,0.683,498800004.0
2007-04-30 16:28:00,0.68305,0.68305,0.68295,0.683,909600004.0
2007-04-30 16:29:00,0.683,0.683,0.68285,0.6829,1757899986.0
2007-04-30 16:30:00,0.6829,0.6829,0.68285,0.6829,927999999.0
2007-04-30 16:31:00,0.6829,0.6829,0.6828,0.6828,1420000015.0
2007-04-30 16:32:00,0.6828,0.6828,0.6828,0.6828,566399996.0
2007-04-30 16:33:00,0.6828,0.6828,0.6827,0.6827,1758100004.0
2007-04-30 16:34:00,0.6828,0.6828,0.6827,0.6828,942900009.0
2007-04-30 16:35:00,0.6827,0.6828,0.6826,0.6827,942900009.0
2007-04-30 16:36:00,0.6826,0.6827,0.6826,0.6826,942900009.0
2007-04-30 16:38:00,0.6825,0.6827,0.6825,0.6827,942900009.0
2007-04-30 16:39:00,0.68265,0.6828,0.68265,0.6827,942900009.0
2007-04-30 16:40:00,0.68265,0.6828,0.6826,0.6826,1862300001.0
2007-04-30 16:41:00,0.6826,0.6827,0.6826,0.68265,1224399999.0
2007-04-30 16:42:00,0.68265,0.6827,0.6826,0.6827,758300000.0
2007-04-30 16:43:00,0.6827,0.68275,0.68265,0.6827,2066100003.0
2007-04-30 16:44:00,0.6825,0.6826,0.6825,0.6826,656100002.0
2007-04-30 16:46:00,0.6825,0.6825,0.6824,0.68245,656100002.0
2007-04-30 16:47:00,0.6824,0.68245,0.6823,0.68235,1839399997.0
2007-04-30 16:48:00,0.6824,0.6824,0.6823,0.6824,2035900009.0
2007-04-30 16:49:00,0.6823,0.6823,0.6822,0.6823,2035900009.0
2007-04-30 16:50:00,0.68235,0.6825,0.68235,0.6824,2035900009.0
2007-04-30 16:51:00,0.6824,0.6826,0.6824,0.6826,104800000.0
2007-04-30 16:53:00,0.6825,0.6826,0.6825,0.6826,104800000.0
2007-04-30 16:54:00,0.6824,0.6826,0.6824,0.6826,104800000.0
2007-04-30 16:55:00,0.6825,0.6826,0.6825,0.6826,104800000.0
2007-04-30 16:56:00,0.6826,0.6826,0.6826,0.6826,104800000.0
2007-04-30 16:57:00,0.6826,0.6826,0.6824,0.6824,1611399999.0
2007-04-30 16:58:00,0.6825,0.68255,0.68235,0.6824,1611399999.0
2007-04-30 16:59:00,0.6824,0.6824,0.6822,0.6824,1001100001.0
2007-04-30 17:00:00,0.6823,0.6824,0.6823,0.6824,1001100001.0
2007-04-30 17:01:00,0.6824,0.68255,0.6824,0.68245,1001100001.0
2007-04-30 17:02:00,0.6825,0.6826,0.6825,0.6825,637300001.0
2007-04-30 17:03:00,0.6826,0.6826,0.6824,0.68245,637300001.0
2007-04-30 17:04:00,0.6824,0.6825,0.68235,0.68245,1764899988.0
2007-04-30 17:05:00,0.68245,0.68245,0.68235,0.68235,1827599998.0
2007-04-30 17:06:00,0.6823,0.6824,0.6823,0.6824,2012999999.0
2007-04-30 17:07:00,0.68235,0.6826,0.68235,0.68255,2012999999.0
2007-04-30 17:08:00,0.68255,0.6826,0.6825,0.6826,783199995.0
2007-04-30 17:09:00,0.6826,0.6827,0.68255,0.6826,2023499988.0
2007-04-30 17:11:00,0.68265,0.6827,0.68255,0.68265,859400001.0
2007-04-30 17:12:00,0.68265,0.6827,0.6825,0.6825,1549400019.0
2007-04-30 17:13:00,0.6825,0.6826,0.68245,0.68255,1239899997.0
2007-04-30 17:14:00,0.6824,0.6825,0.6823,0.6824,1839200003.0
2007-04-30 17:15:00,0.6825,0.6825,0.6824,0.6825,1839200003.0
2007-04-30 17:16:00,0.6826,0.6826,0.6825,0.6826,1839200003.0
2007-04-30 17:17:00,0.6825,0.6827,0.6825,0.6827,1839200003.0
2007-04-30 17:18:00,0.6828,0.6828,0.68265,0.6827,1839200003.0
2007-04-30 17:19:00,0.6827,0.6827,0.6826,0.6826,1415400004.0
2007-04-30 17:20:00,0.68265,0.6827,0.68265,0.68265,1415400004.0
2007-04-30 17:21:00,0.68265,0.6828,0.68265,0.68275,1488299994.0
2007-04-30 17:22:00,0.68275,0.68275,0.68265,0.6827,822899998.0
2007-04-30 17:23:00,0.6827,0.68285,0.68265,0.68275,1286299996.0
2007-04-30 17:25:00,0.6827,0.6828,0.6827,0.6827,1162599998.0
2007-04-30 17:26:00,0.6827,0.6828,0.68265,0.68265,1162599998.0
2007-04-30 17:27:00,0.68265,0.6827,0.6826,0.6827,1637799994.0
2007-04-30 17:28:00,0.6827,0.6828,0.68265,0.6827,2074300014.0
2007-04-30 17:29:00,0.6827,0.68285,0.68265,0.68265,1098500005.0
2007-04-30 17:30:00,0.6827,0.6828,0.6827,0.6828,1720099999.0
2007-04-30 17:31:00,0.68285,0.6829,0.68275,0.6828,1720099999.0
2007-04-30 17:32:00,0.6828,0.6829,0.6827,0.6828,1511000001.0
2007-04-30 17:33:00,0.68275,0.6828,0.68255,0.68265,814799999.0
2007-04-30 17:34:00,0.68265,0.6828,0.68265,0.6828,1114600009.0
2007-04-30 17:35:00,0.6828,0.6828,0.68275,0.6828,395099996.0
2007-04-30 17:36:00,0.6827,0.6828,0.6827,0.6828,196800001.0
2007-04-30 17:37:00,0.68285,0.6829,0.6828,0.6829,196800001.0
2007-04-30 17:38:00,0.6829,0.683,0.6829,0.68295,1064000006.0
2007-04-30 17:39:00,0.68295,0.6831,0.6829,0.683,781699999.0
2007-04-30 17:40:00,0.6831,0.6831,0.6831,0.6831,1942899985.0
2007-04-30 17:41:00,0.683,0.6831,0.683,0.683,1942899985.0
2007-04-30 17:42:00,0.6829,0.683,0.6829,0.6829,1942899985.0
2007-04-30 17:43:00,0.68285,0.68295,0.68285,0.68285,1942899985.0
2007-04-30 17:44:00,0.6829,0.683,0.6829,0.683,934800005.0
2007-04-30 17:45:00,0.683,0.68305,0.68295,0.68305,792599995.0
2007-04-30 17:46:00,0.6831,0.6831,0.683,0.683,929699994.0
2007-04-30 17:48:00,0.683,0.683,0.68295,0.683,929699994.0
2007-04-30 17:49:00,0.683,0.683,0.68285,0.6829,2096499986.0
2007-04-30 17:50:00,0.68295,0.683,0.68285,0.6829,1374100003.0
2007-04-30 17:51:00,0.6829,0.68295,0.6827,0.6828,1374399995.0
2007-04-30 17:52:00,0.6828,0.6829,0.68275,0.68285,1727199998.0
2007-04-30 17:53:00,0.68285,0.68285,0.68275,0.6828,1191800007.0
2007-04-30 17:54:00,0.68275,0.6828,0.68265,0.68265,790800001.0
2007-04-30 17:55:00,0.68265,0.6827,0.68265,0.6827,140800000.0
2007-04-30 17:56:00,0.6827,0.6828,0.6827,0.6828,413200000.0
2007-04-30 17:57:00,0.6828,0.68285,0.6827,0.6828,683000006.0
2007-04-30 17:58:00,0.6828,0.6829,0.6828,0.6829,552200000.0
2007-04-30 17:59:00,0.68285,0.68295,0.6828,0.6829,451000000.0
2007-04-30 18:00:00,0.6829,0.68295,0.68275,0.6828,927099995.0
2007-04-30 18:01:00,0.6829,0.6829,0.6829,0.6829,504399995.0
2007-04-30 18:02:00,0.68285,0.6829,0.6828,0.6828,504399995.0
2007-04-30 18:03:00,0.6828,0.6829,0.6827,0.68275,1600599988.0
2007-04-30 18:04:00,0.68275,0.6828,0.68265,0.6828,654299996.0
2007-04-30 18:05:00,0.6829,0.6829,0.6828,0.6828,662099997.0
2007-04-30 18:06:00,0.68285,0.68285,0.68275,0.68275,662099997.0
2007-04-30 18:07:00,0.6828,0.6828,0.68275,0.6828,201400001.0
2007-04-30 18:08:00,0.6828,0.6828,0.68275,0.6828,262000001.0
2007-04-30 18:09:00,0.6828,0.6828,0.68275,0.6828,292699986.0
2007-04-30 18:10:00,0.6828,0.6828,0.6828,0.6828,44500000.0
2007-04-30 18:11:00,0.6828,0.6829,0.6828,0.6828,480199998.0
2007-04-30 18:12:00,0.6828,0.6829,0.6828,0.6829,419200002.0
2007-04-30 18:13:00,0.6829,0.6829,0.6828,0.68285,357000002.0
2007-04-30 18:14:00,0.68285,0.68285,0.68285,0.68285,4200000.0
2007-04-30 18:15:00,0.68285,0.68285,0.6828,0.6828,25100000.0
2007-04-30 18:16:00,0.68285,0.6829,0.68285,0.68285,184000000.0
2007-04-30 18:17:00,0.68285,0.68285,0.6828,0.68285,221200000.0
2007-04-30 18:18:00,0.68285,0.6829,0.68285,0.68285,437699999.0
2007-04-30 18:19:00,0.68285,0.68305,0.68285,0.68295,1272400004.0
2007-04-30 18:20:00,0.683,0.683,0.6829,0.683,182300000.0
2007-04-30 18:21:00,0.683,0.6831,0.68295,0.68295,556299999.0
2007-04-30 18:22:00,0.683,0.68305,0.683,0.683,395100006.0
2007-04-30 18:23:00,0.683,0.68305,0.683,0.683,1003000007.0
2007-04-30 18:24:00,0.683,0.683,0.683,0.683,757499988.0
2007-04-30 18:25:00,0.683,0.683,0.68295,0.683,316800000.0
2007-04-30 18:26:00,0.683,0.683,0.68295,0.683,159099998.0
2007-04-30 18:27:00,0.683,0.683,0.68285,0.68295,1106399987.0
2007-04-30 18:28:00,0.68295,0.683,0.6828,0.6829,534800004.0
2007-04-30 18:29:00,0.6829,0.6829,0.6828,0.68285,388999992.0
2007-04-30 18:30:00,0.6828,0.68285,0.68275,0.68275,926599994.0
2007-04-30 18:31:00,0.6828,0.68285,0.68275,0.68285,338600000.0
2007-04-30 18:32:00,0.6829,0.6829,0.6828,0.6829,587700004.0
2007-04-30 18:33:00,0.6829,0.6829,0.68285,0.68285,36800000.0
2007-04-30 18:34:00,0.68285,0.68285,0.68275,0.6828,588299994.0
2007-04-30 18:35:00,0.6829,0.6829,0.6828,0.6828,795099990.0
2007-04-30 18:36:00,0.6828,0.6828,0.68275,0.68275,957299985.0
2007-04-30 18:37:00,0.6828,0.6828,0.68275,0.6828,142100000.0
2007-04-30 18:38:00,0.6828,0.6828,0.6828,0.6828,22400000.0
2007-04-30 18:39:00,0.6828,0.6828,0.6828,0.6828,102400000.0
2007-04-30 18:40:00,0.6828,0.6828,0.6828,0.6828,255199999.0
2007-04-30 18:41:00,0.6828,0.6829,0.6828,0.68285,270399999.0
2007-04-30 18:42:00,0.68285,0.6829,0.68275,0.6828,274399999.0
2007-04-30 18:43:00,0.68285,0.6829,0.68285,0.68285,57600000.0
2007-04-30 18:44:00,0.6829,0.6829,0.6828,0.68285,510799998.0
2007-04-30 18:45:00,0.6829,0.6829,0.6829,0.6829,7200000.0
2007-04-30 18:46:00,0.6829,0.6829,0.6828,0.68285,440000000.0
2007-04-30 18:47:00,0.68285,0.68285,0.68285,0.68285,72000000.0
2007-04-30 18:48:00,0.68285,0.68285,0.6828,0.6828,499000000.0
2007-04-30 18:49:00,0.6828,0.6829,0.6828,0.68285,625599996.0
2007-04-30 18:50:00,0.68285,0.6829,0.6828,0.6829,754700008.0
2007-04-30 18:51:00,0.6829,0.6829,0.68285,0.6829,140000000.0
2007-04-30 18:52:00,0.68285,0.6829,0.68275,0.6828,686300004.0
2007-04-30 18:53:00,0.68275,0.6828,0.68275,0.6828,177899994.0
2007-04-30 18:54:00,0.6828,0.6828,0.68275,0.6828,473300001.0
2007-04-30 18:55:00,0.68275,0.68285,0.68275,0.6828,832099995.0
2007-04-30 18:56:00,0.6828,0.68285,0.6828,0.6828,187700000.0
2007-04-30 18:57:00,0.6828,0.6829,0.6828,0.6829,1248899998.0
2007-04-30 18:58:00,0.68285,0.6829,0.68275,0.68285,355900002.0
2007-04-30 18:59:00,0.68285,0.68295,0.6828,0.68295,244300006.0
2007-04-30 19:00:00,0.68295,0.683,0.68285,0.683,148299999.0
2007-04-30 19:01:00,0.683,0.683,0.68295,0.683,287600000.0
2007-04-30 19:02:00,0.683,0.68305,0.68295,0.683,635700005.0
2007-04-30 19:03:00,0.683,0.683,0.68295,0.68295,700500004.0
2007-04-30 19:04:00,0.68295,0.683,0.68295,0.683,554800006.0
2007-04-30 19:05:00,0.683,0.683,0.68295,0.68295,559500004.0
2007-04-30 19:06:00,0.683,0.68305,0.68295,0.68295,937499997.0
2007-04-30 19:07:00,0.68295,0.683,0.6829,0.68295,650899998.0
2007-04-30 19:08:00,0.68295,0.683,0.68295,0.683,91200000.0
2007-04-30 19:09:00,0.683,0.683,0.68295,0.683,268200003.0
2007-04-30 19:10:00,0.683,0.683,0.6829,0.6829,808000003.0
2007-04-30 19:11:00,0.6829,0.6829,0.6828,0.68285,930300000.0
2007-04-30 19:12:00,0.6828,0.6829,0.6828,0.6828,979800015.0
2007-04-30 19:13:00,0.6829,0.6829,0.6828,0.68285,979800015.0
2007-04-30 19:14:00,0.68285,0.68285,0.68275,0.68275,1337899999.0
2007-04-30 19:15:00,0.6828,0.6828,0.68275,0.6828,335000000.0
2007-04-30 19:16:00,0.6828,0.6828,0.6827,0.68275,830199992.0
2007-04-30 19:17:00,0.68275,0.6828,0.68275,0.68275,358599999.0
2007-04-30 19:18:00,0.68275,0.6828,0.6827,0.68275,575100000.0
2007-04-30 19:19:00,0.6828,0.6828,0.68275,0.6828,222100002.0
2007-04-30 19:20:00,0.6828,0.6828,0.6828,0.6828,106400000.0
2007-04-30 19:21:00,0.6828,0.6828,0.68275,0.68275,66999999.0
2007-04-30 19:22:00,0.68269,0.68286,0.68257,0.68257,64000000.0
2007-04-30 19:23:00,0.68285,0.6829,0.68275,0.68285,789799998.0
2007-04-30 19:24:00,0.68285,0.68285,0.68285,0.68285,88400000.0
2007-04-30 19:25:00,0.68285,0.68285,0.68275,0.6828,1311899996.0
2007-04-30 19:26:00,0.6828,0.68285,0.6828,0.6828,647999994.0
2007-04-30 19:27:00,0.6828,0.6828,0.6828,0.6828,348799996.0
2007-04-30 19:28:00,0.6828,0.6828,0.6828,0.6828,134400000.0
2007-04-30 19:29:00,0.6828,0.6828,0.68275,0.6828,240000000.0
2007-04-30 19:30:00,0.6828,0.6828,0.68275,0.6828,646400000.0
2007-04-30 19:31:00,0.6828,0.6828,0.6827,0.6828,908000003.0
2007-04-30 19:32:00,0.68275,0.6828,0.68275,0.6828,526000001.0
2007-04-30 19:33:00,0.6828,0.6828,0.68275,0.6828,310600001.0
2007-04-30 19:34:00,0.6828,0.6828,0.6827,0.6828,190600001.0
2007-04-30 19:35:00,0.6828,0.6828,0.68275,0.6828,16800000.0
2007-04-30 19:36:00,0.6828,0.6828,0.6827,0.68275,436800014.0
2007-04-30 19:37:00,0.6828,0.6828,0.68275,0.6828,114400000.0
2007-04-30 19:38:00,0.6828,0.6828,0.6828,0.6828,157600000.0
2007-04-30 19:39:00,0.6828,0.6828,0.68265,0.68265,906799993.0
2007-04-30 19:41:00,0.6827,0.68275,0.68265,0.68275,880999989.0
2007-04-30 19:42:00,0.68275,0.68275,0.68275,0.68275,1600000.0
2007-04-30 19:43:00,0.68275,0.68275,0.68275,0.68275,4800000.0
2007-04-30 19:44:00,0.68275,0.68285,0.68275,0.68285,95200000.0
2007-04-30 19:45:00,0.68285,0.6829,0.68285,0.6829,163500000.0
2007-04-30 19:46:00,0.6829,0.6829,0.68285,0.6829,182500000.0
2007-04-30 19:47:00,0.6829,0.68295,0.6829,0.68295,227699999.0
2007-04-30 19:48:00,0.68295,0.68295,0.68295,0.68295,8000000.0
2007-04-30 19:49:00,0.68295,0.68295,0.6829,0.68295,99000004.0
2007-04-30 19:50:00,0.68295,0.68295,0.68295,0.68295,39200000.0
2007-04-30 19:51:00,0.68295,0.68295,0.68295,0.68295,52000000.0
2007-04-30 19:52:00,0.68295,0.68295,0.68295,0.68295,89600000.0
2007-04-30 19:53:00,0.68295,0.683,0.6829,0.6829,574400007.0
2007-04-30 19:54:00,0.6829,0.683,0.6829,0.68295,214400002.0
2007-04-30 19:55:00,0.683,0.683,0.6829,0.68295,410900005.0
2007-04-30 19:56:00,0.683,0.683,0.68295,0.68295,263500000.0
2007-04-30 19:57:00,0.68295,0.68295,0.68285,0.68295,952300006.0
2007-04-30 19:58:00,0.683,0.683,0.6829,0.68295,305600000.0
2007-04-30 19:59:00,0.68285,0.6829,0.68285,0.6829,261600000.0
2007-04-30 20:00:00,0.6829,0.6829,0.68265,0.68265,1245700004.0
2007-04-30 20:01:00,0.68265,0.68275,0.68265,0.6827,1359999972.0
2007-04-30 20:02:00,0.6827,0.68275,0.6827,0.68275,167200000.0
2007-04-30 20:03:00,0.68275,0.6828,0.68275,0.68275,69600000.0
2007-04-30 20:04:00,0.68275,0.6828,0.68275,0.6828,25600000.0
2007-04-30 20:05:00,0.6828,0.6828,0.6828,0.6828,26400000.0
2007-04-30 20:06:00,0.6828,0.6828,0.6828,0.6828,27200000.0
2007-04-30 20:07:00,0.6828,0.6828,0.6828,0.6828,437600000.0
2007-04-30 20:08:00,0.6828,0.6828,0.6828,0.6828,226399999.0
2007-04-30 20:09:00,0.6828,0.6828,0.6828,0.6828,171200000.0
2007-04-30 20:10:00,0.6828,0.6828,0.6828,0.6828,168800000.0
2007-04-30 20:11:00,0.6828,0.6828,0.6828,0.6828,209600000.0
2007-04-30 20:12:00,0.6828,0.6828,0.68275,0.6828,355800006.0
2007-04-30 20:13:00,0.6828,0.6828,0.6828,0.6828,13300000.0
2007-04-30 20:14:00,0.6828,0.6828,0.68275,0.6828,632100003.0
2007-04-30 20:15:00,0.6828,0.6828,0.68275,0.6828,488000005.0
2007-04-30 20:16:00,0.6828,0.6828,0.68275,0.6828,145599998.0
2007-04-30 20:17:00,0.6828,0.6828,0.6828,0.6828,372799997.0
2007-04-30 20:18:00,0.6828,0.68285,0.68275,0.68285,799199995.0
2007-04-30 20:19:00,0.68285,0.68285,0.68275,0.68285,818499989.0
2007-04-30 20:20:00,0.68285,0.68285,0.6828,0.6828,488000000.0
2007-04-30 20:21:00,0.6828,0.6828,0.6828,0.6828,42400000.0
2007-04-30 20:22:00,0.6828,0.6828,0.68265,0.6827,124500000.0
2007-04-30 20:23:00,0.6827,0.6827,0.6827,0.6827,114399999.0
2007-04-30 20:24:00,0.6827,0.6827,0.6827,0.6827,204799992.0
2007-04-30 20:25:00,0.6827,0.6828,0.68265,0.68265,866999979.0
2007-04-30 20:26:00,0.6827,0.68275,0.68265,0.68275,706000006.0
2007-04-30 20:27:00,0.6827,0.6827,0.6827,0.6827,178400000.0
2007-04-30 20:28:00,0.6827,0.6827,0.68265,0.68265,383399998.0
2007-04-30 20:29:00,0.68265,0.6827,0.68265,0.6827,475200000.0
2007-04-30 20:30:00,0.6827,0.68285,0.68265,0.68285,1503500009.0
2007-04-30 20:31:00,0.68285,0.68285,0.6827,0.6828,209000001.0
2007-04-30 20:32:00,0.6828,0.6828,0.6827,0.6827,261900000.0
2007-04-30 20:33:00,0.6824,0.68268,0.6824,0.68268,68000000.0
2007-04-30 20:34:00,0.68275,0.68275,0.6827,0.68275,919900011.0
2007-04-30 20:35:00,0.68275,0.6828,0.6827,0.6828,196099999.0
2007-04-30 20:36:00,0.6828,0.6828,0.68275,0.6828,366400000.0
2007-04-30 20:37:00,0.6828,0.6828,0.68265,0.6827,1087499993.0
2007-04-30 20:38:00,0.68275,0.68285,0.6827,0.68285,1552300007.0
2007-04-30 20:39:00,0.68285,0.6829,0.6828,0.68285,1000500026.0
2007-04-30 20:40:00,0.6828,0.6828,0.68275,0.6828,891799989.0
2007-04-30 20:41:00,0.6828,0.6828,0.68275,0.68275,408199994.0
2007-04-30 20:42:00,0.68275,0.6828,0.68275,0.6828,1142799984.0
2007-04-30 20:43:00,0.6828,0.68285,0.6828,0.68285,633999999.0
2007-04-30 20:44:00,0.68285,0.6829,0.6827,0.6827,1837700021.0
2007-04-30 20:45:00,0.68275,0.6828,0.6827,0.6828,732500009.0
2007-04-30 20:46:00,0.68275,0.6828,0.68265,0.6828,176099998.0
2007-04-30 20:47:00,0.6827,0.6827,0.6827,0.6827,633099999.0
2007-04-30 20:48:00,0.68275,0.6828,0.68275,0.68275,72000000.0
2007-04-30 20:49:00,0.68275,0.68275,0.68265,0.6827,822100008.0
2007-04-30 20:50:00,0.6827,0.6827,0.6827,0.6827,103900000.0
2007-04-30 20:51:00,0.6827,0.6827,0.68265,0.68265,334000002.0
2007-04-30 20:52:00,0.68265,0.68275,0.68265,0.6827,1181799993.0
2007-04-30 20:53:00,0.6827,0.6828,0.6827,0.6827,310499998.0
2007-04-30 20:54:00,0.6827,0.68275,0.68265,0.6827,729399989.0
2007-04-30 20:55:00,0.6827,0.6827,0.6827,0.6827,185600000.0
2007-04-30 20:56:00,0.6827,0.68275,0.68265,0.68265,413099999.0
2007-04-30 20:57:00,0.6827,0.6828,0.68265,0.68265,857900003.0
2007-04-30 20:58:00,0.68265,0.6828,0.68265,0.6828,1813400022.0
2007-04-30 20:59:00,0.6828,0.6828,0.6827,0.6828,1407400006.0
2007-04-30 21:00:00,0.68275,0.6828,0.6827,0.6827,1407400006.0
2007-04-30 21:01:00,0.6827,0.68275,0.68265,0.68275,355799992.0
2007-04-30 21:02:00,0.68275,0.6828,0.68275,0.6828,49600000.0
2007-04-30 21:03:00,0.6828,0.6828,0.6827,0.6827,275699999.0
2007-04-30 21:04:00,0.6827,0.6828,0.6827,0.6828,437300004.0
2007-04-30 21:05:00,0.6828,0.6828,0.6828,0.6828,16800000.0
2007-04-30 21:06:00,0.6828,0.6828,0.68275,0.68275,558600007.0
2007-04-30 21:07:00,0.6828,0.6828,0.6828,0.6828,86799999.0
2007-04-30 21:08:00,0.6828,0.6828,0.6827,0.68275,145399998.0
2007-04-30 21:09:00,0.68275,0.68275,0.68265,0.68265,520699994.0
2007-04-30 21:10:00,0.6827,0.6827,0.6827,0.6827,225000000.0
2007-04-30 21:11:00,0.6827,0.6827,0.6827,0.6827,950100004.0
2007-04-30 21:12:00,0.6827,0.6827,0.6827,0.6827,82400000.0
2007-04-30 21:13:00,0.6827,0.6827,0.6826,0.6826,80000002.0
2007-04-30 21:14:00,0.68265,0.6827,0.6826,0.6826,370300005.0
2007-04-30 21:15:00,0.68265,0.6827,0.68255,0.6826,661699990.0
2007-04-30 21:16:00,0.68255,0.68265,0.68255,0.68265,187299999.0
2007-04-30 21:17:00,0.68265,0.68265,0.6826,0.6826,919799964.0
2007-04-30 21:18:00,0.6826,0.68265,0.68255,0.68255,874199990.0
2007-04-30 21:19:00,0.6826,0.68265,0.68245,0.6825,1256499992.0
2007-04-30 21:20:00,0.6825,0.6825,0.68245,0.68245,857199999.0
2007-04-30 21:21:00,0.6825,0.68265,0.68245,0.6825,706800010.0
2007-04-30 21:22:00,0.6825,0.68255,0.68245,0.6825,1341700005.0
2007-04-30 21:23:00,0.6825,0.6825,0.68245,0.6825,508800000.0
2007-04-30 21:24:00,0.6825,0.6825,0.6824,0.6825,1752299999.0
2007-04-30 21:25:00,0.6825,0.6825,0.68235,0.6824,596600005.0
2007-04-30 21:26:00,0.68235,0.6825,0.6823,0.6824,715999996.0
2007-04-30 21:27:00,0.6824,0.6825,0.68235,0.6824,1111299992.0
2007-04-30 21:28:00,0.68235,0.6824,0.68235,0.6824,449199999.0
2007-04-30 21:29:00,0.6824,0.68245,0.68235,0.6824,265999998.0
2007-04-30 21:30:00,0.6824,0.6825,0.6824,0.6825,1489000023.0
2007-04-30 21:31:00,0.6825,0.6825,0.6825,0.6825,6400000.0
2007-04-30 21:32:00,0.6825,0.6825,0.68245,0.6825,31200000.0
2007-04-30 21:33:00,0.6825,0.6826,0.68245,0.6826,884999992.0
2007-04-30 21:34:00,0.6826,0.6826,0.68255,0.6826,298300000.0
2007-04-30 21:35:00,0.6826,0.6826,0.6826,0.6826,144800004.0
2007-04-30 21:36:00,0.6826,0.6826,0.68255,0.6826,267300003.0
2007-04-30 21:37:00,0.6826,0.6826,0.6826,0.6826,62400000.0
2007-04-30 21:38:00,0.6826,0.6826,0.6826,0.6826,154800001.0
2007-04-30 21:39:00,0.68255,0.6826,0.68255,0.6826,499299994.0
2007-04-30 21:40:00,0.6826,0.6826,0.6826,0.6826,843200014.0
2007-04-30 21:41:00,0.6826,0.6826,0.6825,0.6825,714300010.0
2007-04-30 21:42:00,0.6825,0.6825,0.68245,0.6825,1102599998.0
2007-04-30 21:43:00,0.6825,0.6825,0.6825,0.6825,112800000.0
2007-04-30 21:44:00,0.6825,0.6825,0.68245,0.68245,55200000.0
2007-04-30 21:45:00,0.68245,0.6825,0.6824,0.6825,506600007.0
2007-04-30 21:46:00,0.6825,0.6825,0.6825,0.6825,28800000.0
2007-04-30 21:47:00,0.6825,0.6825,0.68245,0.6825,79000000.0
2007-04-30 21:48:00,0.6825,0.6825,0.68245,0.68245,128800000.0
2007-04-30 21:49:00,0.68245,0.6825,0.6824,0.6825,294500000.0
2007-04-30 21:50:00,0.6825,0.6825,0.6823,0.6824,1243299997.0
2007-04-30 21:51:00,0.68235,0.6824,0.68235,0.6824,467600003.0
2007-04-30 21:52:00,0.6824,0.6824,0.6823,0.6824,233100000.0
2007-04-30 21:53:00,0.6824,0.6824,0.6823,0.68235,150299999.0
2007-04-30 21:54:00,0.6824,0.6824,0.68235,0.6824,304499997.0
2007-04-30 21:55:00,0.6824,0.6824,0.68235,0.6824,24600000.0
2007-04-30 21:56:00,0.6824,0.6824,0.6824,0.6824,4800000.0
2007-04-30 21:57:00,0.6824,0.6824,0.68225,0.6823,445099997.0
2007-04-30 21:58:00,0.6823,0.6823,0.6823,0.6823,329599999.0
2007-04-30 21:59:00,0.6823,0.6824,0.6823,0.68235,303100000.0
2007-04-30 22:00:00,0.68235,0.6824,0.68235,0.6824,131400000.0
2007-04-30 22:01:00,0.6824,0.6824,0.68235,0.6824,23400000.0
2007-04-30 22:02:00,0.6824,0.6824,0.6824,0.6824,24800000.0
2007-04-30 22:03:00,0.6824,0.6824,0.6824,0.6824,14400000.0
2007-04-30 22:04:00,0.6824,0.6824,0.6824,0.6824,16000000.0
2007-04-30 22:05:00,0.6824,0.6824,0.68225,0.68235,138200002.0
2007-04-30 22:06:00,0.68235,0.6824,0.6823,0.68235,246600003.0
2007-04-30 22:07:00,0.68235,0.6824,0.68235,0.6824,60000000.0
2007-04-30 22:08:00,0.6824,0.6824,0.68235,0.68235,122300000.0
2007-04-30 22:09:00,0.6824,0.6824,0.6823,0.6823,226400006.0
2007-04-30 22:10:00,0.6823,0.6824,0.6823,0.6824,228500006.0
2007-04-30 22:11:00,0.6824,0.6824,0.68235,0.6824,159999999.0
2007-04-30 22:12:00,0.6824,0.6825,0.6824,0.6825,247200008.0
2007-04-30 22:13:00,0.68245,0.6825,0.68235,0.6824,266699996.0
2007-04-30 22:14:00,0.68245,0.68245,0.6824,0.68245,255299998.0
2007-04-30 22:15:00,0.68245,0.6825,0.6824,0.6825,242400002.0
2007-04-30 22:16:00,0.6824,0.6825,0.6824,0.6824,1221199981.0
2007-04-30 22:17:00,0.6824,0.6824,0.68235,0.68235,168599996.0
2007-04-30 22:18:00,0.6824,0.6825,0.68235,0.68235,426799998.0
2007-04-30 22:19:00,0.6824,0.6825,0.6824,0.6824,116399999.0
2007-04-30 22:20:00,0.6824,0.6824,0.6824,0.6824,942399990.0
2007-04-30 22:21:00,0.68245,0.6825,0.68235,0.68235,580600001.0
2007-04-30 22:22:00,0.6824,0.6824,0.68235,0.6824,1201199993.0
2007-04-30 22:23:00,0.6824,0.6824,0.68235,0.68235,231200000.0
2007-04-30 22:24:00,0.68235,0.6824,0.6823,0.6823,140799998.0
2007-04-30 22:25:00,0.6823,0.6824,0.68225,0.6824,583299988.0
2007-04-30 22:26:00,0.6824,0.6824,0.6824,0.6824,9600000.0
2007-04-30 22:27:00,0.6824,0.6824,0.68235,0.68235,129500000.0
2007-04-30 22:28:00,0.6824,0.6824,0.68235,0.6824,684000003.0
2007-04-30 22:29:00,0.6824,0.68245,0.6824,0.6824,205599998.0
2007-04-30 22:30:00,0.6824,0.6825,0.6824,0.6824,461600005.0
2007-04-30 22:31:00,0.6824,0.6824,0.68235,0.6824,541900008.0
2007-04-30 22:32:00,0.6824,0.68245,0.6824,0.6824,361599994.0
2007-04-30 22:33:00,0.6824,0.6825,0.6824,0.68245,129600000.0
2007-04-30 22:34:00,0.68245,0.6825,0.68245,0.6825,1046500003.0
2007-04-30 22:35:00,0.6825,0.6825,0.6825,0.6825,68800000.0
2007-04-30 22:36:00,0.6825,0.6825,0.6824,0.6824,140800000.0
2007-04-30 22:37:00,0.6824,0.68245,0.68235,0.68235,705199990.0
2007-04-30 22:38:00,0.68245,0.68245,0.6824,0.6824,267199991.0
2007-04-30 22:39:00,0.6824,0.6824,0.6824,0.6824,96799997.0
2007-04-30 22:40:00,0.6824,0.68255,0.68235,0.68255,310000000.0
2007-04-30 22:41:00,0.6826,0.6826,0.6825,0.6826,297600000.0
2007-04-30 22:42:00,0.6826,0.6826,0.6824,0.68245,889900020.0
2007-04-30 22:43:00,0.6825,0.6825,0.68245,0.6825,70800000.0
2007-04-30 22:44:00,0.6825,0.6825,0.6825,0.6825,58200000.0
2007-04-30 22:45:00,0.6825,0.68255,0.68235,0.68245,276100002.0
2007-04-30 22:46:00,0.6825,0.6825,0.6824,0.6825,427200000.0
2007-04-30 22:47:00,0.6825,0.6826,0.68245,0.6825,899199992.0
2007-04-30 22:48:00,0.6825,0.6825,0.6825,0.6825,234400000.0
2007-04-30 22:49:00,0.6825,0.6826,0.6825,0.6825,442400001.0
2007-04-30 22:50:00,0.6825,0.6826,0.6825,0.6825,445599999.0
2007-04-30 22:51:00,0.6825,0.6825,0.6824,0.6825,450799996.0
2007-04-30 22:52:00,0.6825,0.6825,0.68245,0.6825,236000000.0
2007-04-30 22:53:00,0.6825,0.6826,0.6825,0.6825,268000004.0
2007-04-30 22:54:00,0.6825,0.6825,0.6824,0.6825,126199996.0
2007-04-30 22:55:00,0.6825,0.6825,0.6825,0.6825,19900000.0
2007-04-30 22:56:00,0.6825,0.6825,0.6825,0.6825,95200000.0
2007-04-30 22:57:00,0.6824,0.6824,0.6824,0.6824,98400002.0
2007-04-30 22:58:00,0.6824,0.68245,0.68235,0.6824,340200001.0
2007-04-30 22:59:00,0.6824,0.6824,0.68235,0.6824,84399998.0
2007-04-30 23:00:00,0.6824,0.6824,0.6823,0.6823,104900000.0
2007-04-30 23:01:00,0.6823,0.6823,0.6822,0.6823,151700004.0
2007-04-30 23:02:00,0.6823,0.6824,0.6823,0.6823,297500001.0
2007-04-30 23:03:00,0.6823,0.6824,0.6821,0.6824,724399995.0
2007-04-30 23:04:00,0.6824,0.6824,0.6824,0.6824,34300000.0
2007-04-30 23:05:00,0.6824,0.6824,0.6823,0.6823,242799999.0
2007-04-30 23:06:00,0.6823,0.6823,0.6823,0.6823,171800000.0
2007-04-30 23:07:00,0.6823,0.6823,0.6823,0.6823,184000000.0
2007-04-30 23:08:00,0.6823,0.6823,0.6823,0.6823,64000000.0
2007-04-30 23:09:00,0.6823,0.6823,0.6823,0.6823,176000000.0
2007-04-30 23:10:00,0.6823,0.6823,0.6822,0.6823,102000000.0
2007-04-30 23:11:00,0.6823,0.6823,0.6822,0.6822,29400000.0
2007-04-30 23:12:00,0.6822,0.6823,0.6821,0.6822,253500005.0
2007-04-30 23:13:00,0.6822,0.6823,0.6822,0.6823,230199998.0
2007-04-30 23:14:00,0.6824,0.6824,0.6823,0.6823,306200000.0
2007-04-30 23:15:00,0.68225,0.6824,0.6822,0.6824,142399998.0
2007-04-30 23:16:00,0.6823,0.6824,0.6823,0.6824,117600000.0
2007-04-30 23:17:00,0.68235,0.68237,0.68229,0.6823,42400000.0
2007-04-30 23:18:00,0.68235,0.68235,0.6823,0.68235,100000000.0
2007-04-30 23:19:00,0.6824,0.6824,0.6822,0.68235,140400000.0
2007-04-30 23:20:00,0.6823,0.6823,0.6823,0.6823,32000000.0
2007-04-30 23:21:00,0.6823,0.6823,0.6822,0.6822,148200001.0
2007-04-30 23:22:00,0.6823,0.6824,0.6823,0.6824,44000000.0
2007-04-30 23:23:00,0.6824,0.6824,0.68225,0.68225,116800000.0
2007-04-30 23:24:00,0.6823,0.6823,0.6823,0.6823,14000000.0
2007-04-30 23:25:00,0.6823,0.6824,0.6823,0.68235,83199999.0
2007-04-30 23:26:00,0.6824,0.6824,0.68235,0.68235,31200000.0
2007-04-30 23:27:00,0.68235,0.6824,0.6823,0.68235,142000000.0
2007-04-30 23:28:00,0.68235,0.6824,0.68235,0.6824,20800000.0
2007-04-30 23:29:00,0.6824,0.6824,0.68235,0.68235,7100000.0
2007-04-30 23:30:00,0.68235,0.68235,0.68235,0.68235,16000000.0
2007-04-30 23:31:00,0.6822,0.68223,0.68217,0.68223,117599998.0
2007-04-30 23:32:00,0.68235,0.6825,0.68225,0.6824,205400000.0
2007-04-30 23:33:00,0.6825,0.68265,0.6823,0.6824,188800000.0
2007-04-30 23:34:00,0.68245,0.6825,0.68225,0.6824,137999999.0
2007-04-30 23:35:00,0.68245,0.68245,0.68245,0.68245,8000000.0
2007-04-30 23:36:00,0.68245,0.68245,0.6823,0.6823,195799995.0
2007-04-30 23:37:00,0.68235,0.68265,0.68235,0.6825,144700002.0
2007-04-30 23:38:00,0.6825,0.6827,0.6825,0.68265,391800003.0
2007-04-30 23:39:00,0.68265,0.68265,0.68245,0.6825,47800000.0
2007-04-30 23:40:00,0.6825,0.68265,0.68245,0.6826,95100000.0
2007-04-30 23:41:00,0.6826,0.68265,0.68245,0.6826,224199998.0
2007-04-30 23:42:00,0.68265,0.68265,0.6824,0.6825,187299995.0
2007-04-30 23:43:00,0.6826,0.6826,0.6823,0.6824,636899993.0
2007-04-30 23:44:00,0.68245,0.6825,0.68225,0.6823,277900000.0
2007-04-30 23:45:00,0.6824,0.6824,0.6824,0.6824,21600000.0
2007-04-30 23:46:00,0.68227,0.68249,0.68222,0.68222,302499995.0
2007-04-30 23:47:00,0.6824,0.68255,0.6822,0.68245,1082400012.0
2007-04-30 23:48:00,0.68245,0.68245,0.6823,0.68235,217299999.0
2007-04-30 23:49:00,0.6822,0.6823,0.68215,0.6822,132200000.0
2007-04-30 23:50:00,0.6822,0.68225,0.6821,0.6821,491499995.0
2007-04-30 23:51:00,0.6821,0.6822,0.6821,0.68215,107200000.0
2007-04-30 23:52:00,0.68215,0.68225,0.6821,0.68225,187700000.0
2007-04-30 23:53:00,0.68225,0.68245,0.6821,0.6822,461399997.0
2007-04-30 23:54:00,0.6822,0.6822,0.6822,0.6822,72000000.0
2007-04-30 23:55:00,0.6822,0.6824,0.6822,0.6824,48000000.0
2007-04-30 23:56:00,0.68217,0.68232,0.68217,0.68222,1017499994.0
2007-04-30 23:57:00,0.6823,0.6823,0.68225,0.68225,44800000.0
2007-04-30 23:58:00,0.6823,0.6824,0.6822,0.6822,32800000.0
2007-04-30 23:59:00,0.6822,0.68225,0.682,0.6821,664199994.0
2007-05-01 00:00:00,0.68215,0.68215,0.6821,0.6821,155200001.0
2007-05-01 00:01:00,0.6821,0.6821,0.6821,0.6821,415200001.0
2007-05-01 00:02:00,0.6822,0.6822,0.68215,0.68215,53999998.0
2007-05-01 00:03:00,0.68215,0.68215,0.68215,0.68215,32000000.0
2007-05-01 00:04:00,0.6821,0.68218,0.6821,0.6821,48000000.0
2007-05-01 00:05:00,0.6822,0.6822,0.6822,0.6822,8800000.0
2007-05-01 00:06:00,0.6822,0.6822,0.68215,0.68215,6400000.0
2007-05-01 00:07:00,0.6821,0.6821,0.6821,0.6821,63999999.0
2007-05-01 00:08:00,0.68215,0.6822,0.6821,0.6821,400799992.0
2007-05-01 00:09:00,0.6821,0.6822,0.6821,0.6821,323199997.0
2007-05-01 00:10:00,0.6821,0.6822,0.6821,0.6822,64800000.0
2007-05-01 00:11:00,0.68215,0.6822,0.6821,0.6822,135199998.0
2007-05-01 00:12:00,0.6822,0.6822,0.682,0.682,135799999.0
2007-05-01 00:13:00,0.68205,0.68225,0.68205,0.68225,397599995.0
2007-05-01 00:14:00,0.68225,0.68225,0.68195,0.68195,2144300011.0
2007-05-01 00:15:00,0.68195,0.6821,0.68195,0.682,1039399998.0
2007-05-01 00:16:00,0.682,0.682,0.68195,0.68195,98400000.0
2007-05-01 00:17:00,0.682,0.682,0.682,0.682,47200000.0
2007-05-01 00:18:00,0.682,0.682,0.682,0.682,104000000.0
2007-05-01 00:19:00,0.682,0.682,0.68195,0.68195,30400000.0
2007-05-01 00:20:00,0.68195,0.68195,0.68185,0.68185,1563099959.0
2007-05-01 00:21:00,0.68195,0.682,0.68195,0.682,50900000.0
2007-05-01 00:22:00,0.68195,0.682,0.68195,0.68195,143299998.0
2007-05-01 00:23:00,0.682,0.6821,0.68195,0.682,193900000.0
2007-05-01 00:24:00,0.68195,0.682,0.68195,0.682,364300000.0
2007-05-01 00:25:00,0.682,0.682,0.68195,0.68195,464900001.0
2007-05-01 00:26:00,0.682,0.6821,0.68195,0.6821,105100000.0
2007-05-01 00:27:00,0.68198,0.68198,0.6818,0.68197,329800002.0
2007-05-01 00:28:00,0.6821,0.6823,0.6821,0.6823,353499999.0
2007-05-01 00:29:00,0.68223,0.68223,0.68215,0.68215,52800001.0
2007-05-01 00:30:00,0.68218,0.68223,0.68215,0.68216,145600004.0
2007-05-01 00:31:00,0.6823,0.6823,0.6823,0.6823,9600000.0
2007-05-01 00:32:00,0.6823,0.6824,0.6823,0.6823,278400000.0
2007-05-01 00:33:00,0.6823,0.6824,0.68225,0.6823,408599999.0
2007-05-01 00:34:00,0.6823,0.6824,0.68225,0.6823,818599991.0
2007-05-01 00:35:00,0.6823,0.6824,0.6823,0.6824,196900000.0
2007-05-01 00:36:00,0.6824,0.6825,0.68235,0.68235,307599999.0
2007-05-01 00:37:00,0.6824,0.6824,0.6824,0.6824,242399995.0
2007-05-01 00:38:00,0.6824,0.6824,0.6824,0.6824,167200000.0
2007-05-01 00:39:00,0.6824,0.6825,0.6824,0.6825,208800000.0
2007-05-01 00:40:00,0.6824,0.6825,0.6824,0.6824,261799998.0
2007-05-01 00:41:00,0.6824,0.6824,0.6824,0.6824,39200000.0
2007-05-01 00:42:00,0.6824,0.6825,0.6824,0.6824,237600000.0
2007-05-01 00:43:00,0.6825,0.6826,0.6825,0.6825,312799999.0
2007-05-01 00:44:00,0.6825,0.6826,0.6825,0.6826,122400000.0
2007-05-01 00:45:00,0.6826,0.6826,0.6826,0.6826,125600000.0
2007-05-01 00:46:00,0.6826,0.6826,0.6825,0.6825,280799999.0
2007-05-01 00:47:00,0.6825,0.6825,0.6825,0.6825,181600000.0
2007-05-01 00:48:00,0.6825,0.6825,0.68235,0.68235,314700007.0
2007-05-01 00:49:00,0.6825,0.6825,0.68235,0.68235,544000000.0
2007-05-01 00:50:00,0.68245,0.68245,0.6824,0.6824,70300000.0
2007-05-01 00:51:00,0.68245,0.6825,0.68245,0.6825,285600000.0
2007-05-01 00:52:00,0.6825,0.68255,0.6825,0.6825,44800001.0
2007-05-01 00:53:00,0.68255,0.68255,0.68245,0.68245,52000000.0
2007-05-01 00:54:00,0.68255,0.68255,0.6825,0.68255,29600000.0
2007-05-01 00:55:00,0.6824,0.68243,0.68231,0.68243,328599999.0
2007-05-01 00:56:00,0.68255,0.68255,0.6825,0.6825,23200000.0
2007-05-01 00:57:00,0.6825,0.6825,0.68245,0.6825,35200000.0
2007-05-01 00:58:00,0.6825,0.6825,0.68245,0.68245,46199998.0
2007-05-01 00:59:00,0.6825,0.6825,0.68245,0.6825,56800000.0
2007-05-01 01:00:00,0.6825,0.6825,0.6825,0.6825,121600001.0
2007-05-01 01:01:00,0.68255,0.68255,0.68255,0.68255,16000000.0
2007-05-01 01:02:00,0.6825,0.68255,0.68245,0.68245,151500001.0
2007-05-01 01:03:00,0.6825,0.68255,0.68245,0.68245,77600001.0
2007-05-01 01:04:00,0.6825,0.6826,0.6824,0.6826,550099997.0
2007-05-01 01:05:00,0.6826,0.6826,0.6825,0.6825,691199995.0
2007-05-01 01:06:00,0.6825,0.6826,0.6825,0.68255,69900001.0
2007-05-01 01:07:00,0.6826,0.68265,0.6825,0.6825,190300003.0
2007-05-01 01:08:00,0.6825,0.6825,0.6825,0.6825,37099998.0
2007-05-01 01:09:00,0.6825,0.6826,0.6825,0.6825,169000000.0
2007-05-01 01:10:00,0.6825,0.6826,0.6825,0.6826,177599998.0
2007-05-01 01:11:00,0.6826,0.6826,0.6825,0.6825,44800000.0
2007-05-01 01:12:00,0.6825,0.68255,0.6825,0.6825,84000000.0
2007-05-01 01:13:00,0.6825,0.6825,0.6825,0.6825,133600000.0
2007-05-01 01:14:00,0.6825,0.6826,0.68245,0.68255,371200001.0
2007-05-01 01:15:00,0.6826,0.6826,0.68255,0.6826,99500002.0
2007-05-01 01:16:00,0.6826,0.6826,0.6825,0.6825,88800000.0
2007-05-01 01:17:00,0.6824,0.68245,0.6824,0.68243,82300002.0
2007-05-01 01:18:00,0.6825,0.6826,0.6825,0.6825,107200001.0
2007-05-01 01:19:00,0.6825,0.6825,0.6825,0.6825,25100000.0
2007-05-01 01:20:00,0.68255,0.68255,0.6825,0.6825,21600000.0
2007-05-01 01:21:00,0.68255,0.68255,0.6825,0.6825,25600000.0
2007-05-01 01:22:00,0.68253,0.68253,0.68245,0.68245,43999999.0
2007-05-01 01:23:00,0.6825,0.6825,0.6824,0.6825,135500000.0
2007-05-01 01:24:00,0.6825,0.6825,0.6824,0.6825,136400005.0
2007-05-01 01:25:00,0.6825,0.6825,0.6825,0.6825,2400000.0
2007-05-01 01:26:00,0.6825,0.6825,0.6825,0.6825,4800000.0
2007-05-01 01:27:00,0.68245,0.68245,0.68245,0.68245,4000000.0
2007-05-01 01:28:00,0.6825,0.6825,0.68245,0.68245,20000000.0
2007-05-01 01:29:00,0.6825,0.6825,0.68245,0.68245,34400000.0
2007-05-01 01:30:00,0.68245,0.6825,0.68245,0.68245,312899997.0
2007-05-01 01:31:00,0.6824,0.6825,0.6824,0.6825,149899999.0
2007-05-01 01:32:00,0.68245,0.6825,0.6824,0.6824,86400000.0
2007-05-01 01:33:00,0.6824,0.6824,0.6824,0.6824,17600000.0
2007-05-01 01:34:00,0.6824,0.68245,0.6824,0.6824,109600000.0
2007-05-01 01:35:00,0.6824,0.68245,0.68235,0.6824,284900001.0
2007-05-01 01:36:00,0.68245,0.6825,0.6824,0.68245,130399999.0
2007-05-01 01:37:00,0.6824,0.6825,0.6824,0.6825,72000000.0
2007-05-01 01:38:00,0.6825,0.6825,0.6825,0.6825,7300000.0
2007-05-01 01:39:00,0.68241,0.68241,0.68233,0.68235,382700010.0
2007-05-01 01:40:00,0.68238,0.68253,0.68235,0.68235,195800004.0
2007-05-01 01:41:00,0.6825,0.6825,0.6825,0.6825,9600000.0
2007-05-01 01:42:00,0.68246,0.68259,0.68233,0.68233,335200015.0
2007-05-01 01:43:00,0.6825,0.6825,0.68245,0.68245,28000000.0
2007-05-01 01:44:00,0.68245,0.6825,0.68245,0.68245,36800000.0
2007-05-01 01:45:00,0.6825,0.6825,0.6824,0.6825,97800000.0
2007-05-01 01:46:00,0.6825,0.6825,0.6825,0.6825,16800000.0
2007-05-01 01:47:00,0.6825,0.6825,0.68245,0.68245,103200000.0
2007-05-01 01:48:00,0.68245,0.6825,0.6824,0.6825,238399999.0
2007-05-01 01:49:00,0.6825,0.6825,0.6824,0.6824,66399999.0
2007-05-01 01:50:00,0.6823,0.68241,0.68227,0.68236,83799999.0
2007-05-01 01:51:00,0.6824,0.68245,0.6824,0.68245,60800000.0
2007-05-01 01:52:00,0.6824,0.6824,0.6824,0.6824,35200000.0
2007-05-01 01:53:00,0.68235,0.6825,0.68235,0.68245,81500000.0
2007-05-01 01:54:00,0.6825,0.6825,0.6824,0.6824,30400000.0
2007-05-01 01:55:00,0.68228,0.68241,0.68226,0.68232,753499997.0
2007-05-01 01:56:00,0.6824,0.68255,0.6824,0.6825,344099998.0
2007-05-01 01:57:00,0.6825,0.6825,0.6824,0.6824,186400000.0
2007-05-01 01:58:00,0.6824,0.6825,0.6824,0.6825,53600000.0
2007-05-01 01:59:00,0.6825,0.6826,0.6825,0.68255,419400003.0
2007-05-01 02:00:00,0.68245,0.68252,0.6824,0.68241,1000499991.0
2007-05-01 02:01:00,0.6825,0.6826,0.6824,0.6825,660300003.0
2007-05-01 02:02:00,0.68255,0.6826,0.68245,0.68245,166599998.0
2007-05-01 02:03:00,0.6824,0.6825,0.6824,0.6824,221299999.0
2007-05-01 02:04:00,0.6824,0.6825,0.68235,0.68235,759599995.0
2007-05-01 02:05:00,0.6824,0.6825,0.6824,0.6824,430300003.0
2007-05-01 02:06:00,0.6824,0.6825,0.6824,0.6824,864500002.0
2007-05-01 02:07:00,0.6824,0.6824,0.6824,0.6824,172800000.0
2007-05-01 02:08:00,0.6824,0.6824,0.6824,0.6824,219199999.0
2007-05-01 02:09:00,0.6824,0.6824,0.6824,0.6824,9600000.0
2007-05-01 02:10:00,0.6824,0.6824,0.6824,0.6824,423200000.0
2007-05-01 02:11:00,0.6824,0.6824,0.6824,0.6824,176000000.0
2007-05-01 02:12:00,0.6824,0.68245,0.6824,0.68245,260899997.0
2007-05-01 02:13:00,0.6825,0.6825,0.68235,0.6824,199600001.0
2007-05-01 02:14:00,0.6824,0.6824,0.6824,0.6824,35200000.0
2007-05-01 02:15:00,0.6824,0.6825,0.6824,0.6825,253599999.0
2007-05-01 02:16:00,0.68245,0.6825,0.68245,0.6825,111700000.0
2007-05-01 02:17:00,0.6825,0.6825,0.6825,0.6825,328000011.0
2007-05-01 02:18:00,0.6825,0.6825,0.6825,0.6825,33600000.0
2007-05-01 02:19:00,0.6825,0.6825,0.6825,0.6825,96000001.0
2007-05-01 02:20:00,0.68245,0.68245,0.68235,0.68245,517100007.0
2007-05-01 02:21:00,0.68245,0.6825,0.68245,0.68245,117599999.0
2007-05-01 02:22:00,0.68245,0.68255,0.68245,0.68255,209499994.0
2007-05-01 02:23:00,0.6825,0.6825,0.6825,0.6825,54400002.0
2007-05-01 02:24:00,0.6825,0.6825,0.6825,0.6825,112000000.0
2007-05-01 02:25:00,0.6825,0.6825,0.6825,0.6825,24000000.0
2007-05-01 02:26:00,0.6825,0.6825,0.6825,0.6825,10500000.0
2007-05-01 02:27:00,0.68236,0.68242,0.68228,0.68238,707100002.0
2007-05-01 02:28:00,0.6825,0.6825,0.6825,0.6825,10400000.0
2007-05-01 02:29:00,0.6825,0.6825,0.6825,0.6825,25600000.0
2007-05-01 02:30:00,0.6823,0.68239,0.68223,0.68223,91199999.0
2007-05-01 02:31:00,0.6825,0.6825,0.6825,0.6825,24300000.0
2007-05-01 02:32:00,0.6825,0.6825,0.68245,0.6825,54999999.0
2007-05-01 02:33:00,0.6825,0.68255,0.6825,0.6825,40000000.0
2007-05-01 02:34:00,0.6825,0.68255,0.68245,0.68245,96599999.0
2007-05-01 02:35:00,0.68232,0.6824,0.68232,0.68236,125800000.0
2007-05-01 02:36:00,0.6825,0.6825,0.6825,0.6825,31200000.0
2007-05-01 02:37:00,0.6825,0.6825,0.68245,0.68245,43999999.0
2007-05-01 02:38:00,0.6823,0.68238,0.68225,0.68225,587800011.0
2007-05-01 02:39:00,0.6825,0.6825,0.68245,0.68245,76000000.0
2007-05-01 02:40:00,0.68245,0.68255,0.68245,0.68255,108099999.0
2007-05-01 02:41:00,0.68255,0.68255,0.68255,0.68255,12000000.0
2007-05-01 02:42:00,0.68255,0.6826,0.6825,0.6825,84700002.0
2007-05-01 02:43:00,0.68255,0.68255,0.68255,0.68255,44000000.0
2007-05-01 02:44:00,0.6826,0.6826,0.68255,0.68255,68000000.0
2007-05-01 02:45:00,0.68255,0.6826,0.68255,0.6826,12000000.0
2007-05-01 02:46:00,0.6823,0.68245,0.6823,0.68245,383600000.0
2007-05-01 02:47:00,0.68255,0.6826,0.68255,0.6826,8000000.0
2007-05-01 02:48:00,0.68255,0.6826,0.68255,0.6826,47200000.0
2007-05-01 02:49:00,0.68237,0.6825,0.68235,0.68245,422300001.0
2007-05-01 02:50:00,0.6826,0.6826,0.6825,0.6825,299800008.0
2007-05-01 02:51:00,0.68241,0.68247,0.68237,0.68237,251899998.0
2007-05-01 02:52:00,0.68255,0.68255,0.6825,0.6825,76800001.0
2007-05-01 02:53:00,0.6825,0.6825,0.6824,0.6824,362399992.0
2007-05-01 02:54:00,0.6824,0.6824,0.68235,0.68235,261400000.0
2007-05-01 02:55:00,0.6823,0.6824,0.6823,0.68235,385599998.0
2007-05-01 02:56:00,0.6824,0.6824,0.68225,0.6824,108599999.0
2007-05-01 02:57:00,0.6824,0.6824,0.6824,0.6824,77600000.0
2007-05-01 02:58:00,0.6824,0.6824,0.6824,0.6824,18400000.0
2007-05-01 02:59:00,0.6823,0.6823,0.6823,0.6823,75900001.0
2007-05-01 03:00:00,0.6823,0.6823,0.68215,0.6822,460000007.0
2007-05-01 03:01:00,0.6822,0.6822,0.6821,0.6822,166399999.0
2007-05-01 03:02:00,0.6822,0.6823,0.6821,0.6822,1268899992.0
2007-05-01 03:03:00,0.6822,0.68225,0.6822,0.6822,700299996.0
2007-05-01 03:04:00,0.6823,0.6823,0.6822,0.68225,330999999.0
2007-05-01 03:05:00,0.68225,0.68225,0.6821,0.68215,324200002.0
2007-05-01 03:06:00,0.6822,0.6822,0.6821,0.68215,210399998.0
2007-05-01 03:07:00,0.6822,0.6822,0.68215,0.68215,52800000.0
2007-05-01 03:08:00,0.6822,0.6822,0.68205,0.6821,228200000.0
2007-05-01 03:09:00,0.6821,0.6821,0.68205,0.6821,129700002.0
2007-05-01 03:10:00,0.6821,0.68215,0.6821,0.6821,370100008.0
2007-05-01 03:11:00,0.6821,0.6822,0.6821,0.68215,67200001.0
2007-05-01 03:12:00,0.6822,0.6822,0.6821,0.68215,65399999.0
2007-05-01 03:13:00,0.68205,0.68215,0.68205,0.6821,318100003.0
2007-05-01 03:14:00,0.6821,0.6821,0.6821,0.6821,71200000.0
2007-05-01 03:15:00,0.6821,0.6821,0.68195,0.682,575399986.0
2007-05-01 03:16:00,0.68195,0.6821,0.68195,0.682,852400003.0
2007-05-01 03:17:00,0.682,0.682,0.682,0.682,87200000.0
2007-05-01 03:18:00,0.682,0.682,0.682,0.682,8000000.0
2007-05-01 03:19:00,0.682,0.68205,0.68195,0.682,286899998.0
2007-05-01 03:20:00,0.682,0.6821,0.682,0.68205,288300000.0
2007-05-01 03:21:00,0.6821,0.6821,0.6821,0.6821,4800000.0
2007-05-01 03:22:00,0.68193,0.68198,0.68183,0.68183,114400000.0
2007-05-01 03:23:00,0.68205,0.68205,0.682,0.682,52000000.0
2007-05-01 03:24:00,0.682,0.6821,0.68195,0.68205,491900011.0
2007-05-01 03:25:00,0.6821,0.6821,0.68205,0.68205,80800002.0
2007-05-01 03:26:00,0.68205,0.68215,0.68205,0.68215,168800003.0
2007-05-01 03:27:00,0.68205,0.68205,0.68195,0.682,52800000.0
2007-05-01 03:28:00,0.68215,0.68215,0.6821,0.68215,165500000.0
2007-05-01 03:29:00,0.68215,0.68215,0.6821,0.6821,148000003.0
2007-05-01 03:30:00,0.6821,0.6821,0.6821,0.6821,60000001.0
2007-05-01 03:31:00,0.6821,0.6821,0.6821,0.6821,6400000.0
2007-05-01 03:32:00,0.68205,0.6821,0.682,0.68205,429099998.0
2007-05-01 03:33:00,0.68205,0.68205,0.682,0.68205,345399999.0
2007-05-01 03:34:00,0.68205,0.6821,0.68195,0.68195,203999999.0
2007-05-01 03:35:00,0.682,0.6821,0.68195,0.6821,654699999.0
2007-05-01 03:36:00,0.6821,0.68215,0.68205,0.68205,335200001.0
2007-05-01 03:37:00,0.6821,0.6821,0.68205,0.6821,193200000.0
2007-05-01 03:38:00,0.6821,0.68215,0.6821,0.6821,250399996.0
2007-05-01 03:39:00,0.68215,0.68215,0.6821,0.6821,374300004.0
2007-05-01 03:40:00,0.6821,0.68215,0.68205,0.6821,345800002.0
2007-05-01 03:41:00,0.6821,0.6821,0.68205,0.68205,79200000.0
2007-05-01 03:42:00,0.68205,0.6821,0.682,0.682,357600000.0
2007-05-01 03:43:00,0.682,0.682,0.68195,0.682,462800002.0
2007-05-01 03:44:00,0.682,0.682,0.68195,0.68195,243300002.0
2007-05-01 03:45:00,0.68195,0.68205,0.68195,0.682,594799999.0
2007-05-01 03:46:00,0.682,0.682,0.682,0.682,7200000.0
2007-05-01 03:47:00,0.682,0.682,0.68195,0.68195,96000000.0
2007-05-01 03:48:00,0.682,0.68205,0.68195,0.68195,334699996.0
2007-05-01 03:49:00,0.68195,0.68205,0.68195,0.68195,418899998.0
2007-05-01 03:50:00,0.68195,0.682,0.68195,0.682,175200000.0
2007-05-01 03:51:00,0.682,0.682,0.682,0.682,18400000.0
2007-05-01 03:52:00,0.682,0.682,0.682,0.682,4000000.0
2007-05-01 03:53:00,0.682,0.682,0.682,0.682,3200000.0
2007-05-01 03:54:00,0.682,0.682,0.682,0.682,28000000.0
2007-05-01 03:55:00,0.682,0.682,0.682,0.682,48000000.0
2007-05-01 03:56:00,0.682,0.682,0.682,0.682,28800000.0
2007-05-01 03:57:00,0.682,0.682,0.682,0.682,16000000.0
2007-05-01 03:58:00,0.682,0.682,0.68195,0.682,228600000.0
2007-05-01 03:59:00,0.682,0.682,0.682,0.682,80000000.0
2007-05-01 04:00:00,0.682,0.682,0.682,0.682,239200000.0
2007-05-01 04:01:00,0.682,0.682,0.68195,0.68195,44100000.0
2007-05-01 04:02:00,0.682,0.682,0.682,0.682,1800000.0
2007-05-01 04:03:00,0.68182,0.68188,0.68178,0.68188,126500001.0
2007-05-01 04:04:00,0.6819,0.68197,0.68178,0.68179,133600001.0
2007-05-01 04:05:00,0.682,0.682,0.682,0.682,1600000.0
2007-05-01 04:06:00,0.68175,0.6819,0.68165,0.68187,192800000.0
2007-05-01 04:07:00,0.68181,0.68185,0.68167,0.68167,38000000.0
2007-05-01 04:08:00,0.682,0.682,0.682,0.682,70400000.0
2007-05-01 04:09:00,0.682,0.6821,0.68195,0.6821,248399994.0
2007-05-01 04:10:00,0.6821,0.6821,0.68195,0.682,376900001.0
2007-05-01 04:11:00,0.682,0.6821,0.682,0.6821,59100000.0
2007-05-01 04:12:00,0.6821,0.6821,0.68195,0.68205,153500000.0
2007-05-01 04:13:00,0.68205,0.68205,0.68195,0.68195,318399995.0
2007-05-01 04:14:00,0.682,0.68205,0.68195,0.682,303000002.0
2007-05-01 04:15:00,0.682,0.68205,0.68195,0.682,451699993.0
2007-05-01 04:16:00,0.68195,0.68195,0.68195,0.68195,49599998.0
2007-05-01 04:17:00,0.682,0.682,0.682,0.682,92799999.0
2007-05-01 04:18:00,0.682,0.68205,0.68195,0.68195,206999995.0
2007-05-01 04:19:00,0.682,0.682,0.682,0.682,64000000.0
2007-05-01 04:20:00,0.682,0.682,0.682,0.682,60000000.0
2007-05-01 04:21:00,0.682,0.682,0.682,0.682,92800002.0
2007-05-01 04:22:00,0.682,0.682,0.682,0.682,125600000.0
2007-05-01 04:23:00,0.682,0.682,0.682,0.682,278399995.0
2007-05-01 04:24:00,0.682,0.682,0.682,0.682,52000000.0
2007-05-01 04:25:00,0.682,0.682,0.682,0.682,56000000.0
2007-05-01 04:26:00,0.682,0.682,0.682,0.682,56000000.0
2007-05-01 04:27:00,0.68205,0.68205,0.682,0.682,143099997.0
2007-05-01 04:28:00,0.682,0.682,0.68195,0.682,80799999.0
2007-05-01 04:29:00,0.682,0.6821,0.682,0.6821,199000000.0
2007-05-01 04:30:00,0.6821,0.6821,0.6821,0.6821,3200000.0
2007-05-01 04:31:00,0.68183,0.68186,0.68164,0.6817,189399996.0
2007-05-01 04:32:00,0.68192,0.68192,0.68186,0.68187,112000000.0
2007-05-01 04:33:00,0.6821,0.6821,0.6821,0.6821,6400000.0
2007-05-01 04:34:00,0.68186,0.68195,0.6818,0.6818,94400000.0
2007-05-01 04:35:00,0.6821,0.6821,0.68205,0.68205,19600000.0
2007-05-01 04:36:00,0.68196,0.68196,0.68181,0.68181,80300003.0
2007-05-01 04:37:00,0.68189,0.68189,0.68172,0.6818,282400002.0
2007-05-01 04:38:00,0.6821,0.6821,0.68205,0.68205,41600001.0
2007-05-01 04:39:00,0.6821,0.6821,0.6821,0.6821,10400000.0
2007-05-01 04:40:00,0.68193,0.68201,0.68182,0.68193,223200000.0
2007-05-01 04:41:00,0.6821,0.6821,0.682,0.6821,146300002.0
2007-05-01 04:42:00,0.68205,0.6821,0.68205,0.68205,42400000.0
2007-05-01 04:43:00,0.68205,0.6821,0.68205,0.6821,14400000.0
2007-05-01 04:44:00,0.6821,0.6821,0.68205,0.6821,21600000.0
2007-05-01 04:45:00,0.6821,0.6821,0.68205,0.6821,112800000.0
2007-05-01 04:46:00,0.6821,0.6821,0.6821,0.6821,158000000.0
2007-05-01 04:47:00,0.68205,0.6822,0.68205,0.6822,170999995.0
2007-05-01 04:48:00,0.6822,0.6822,0.6822,0.6822,27200000.0
2007-05-01 04:49:00,0.6821,0.6821,0.68205,0.68205,312499995.0
2007-05-01 04:50:00,0.6821,0.6821,0.6821,0.6821,30400000.0
2007-05-01 04:51:00,0.6821,0.6821,0.68205,0.6821,45300000.0
2007-05-01 04:52:00,0.6821,0.6821,0.6821,0.6821,46400000.0
2007-05-01 04:53:00,0.6821,0.6821,0.6821,0.6821,29600000.0
2007-05-01 04:54:00,0.6821,0.6821,0.6821,0.6821,30400000.0
2007-05-01 04:55:00,0.6821,0.6821,0.6821,0.6821,8000000.0
2007-05-01 04:56:00,0.6821,0.6821,0.6821,0.6821,5600000.0
2007-05-01 04:57:00,0.68205,0.68205,0.682,0.68205,72799999.0
2007-05-01 04:58:00,0.682,0.68205,0.682,0.68205,72000000.0
2007-05-01 04:59:00,0.68205,0.6821,0.68205,0.6821,10400000.0
2007-05-01 05:00:00,0.68205,0.68205,0.682,0.68205,239800000.0
2007-05-01 05:01:00,0.6821,0.68215,0.68205,0.68215,103899998.0
2007-05-01 05:02:00,0.68215,0.6822,0.68215,0.6822,12800000.0
2007-05-01 05:03:00,0.6822,0.6822,0.6822,0.6822,8800000.0
2007-05-01 05:04:00,0.6822,0.6822,0.6822,0.6822,20800000.0
2007-05-01 05:05:00,0.6822,0.6823,0.68215,0.68215,293200002.0
2007-05-01 05:06:00,0.6822,0.6822,0.6821,0.6822,122300000.0
2007-05-01 05:07:00,0.6822,0.6822,0.6822,0.6822,39200000.0
2007-05-01 05:08:00,0.6822,0.6822,0.6822,0.6822,8000000.0
2007-05-01 05:09:00,0.6822,0.6822,0.6822,0.6822,24000000.0
2007-05-01 05:10:00,0.6822,0.6822,0.6822,0.6822,102400000.0
2007-05-01 05:11:00,0.6822,0.6823,0.68215,0.68215,101500000.0
2007-05-01 05:12:00,0.6822,0.6822,0.6822,0.6822,95199999.0
2007-05-01 05:13:00,0.6822,0.6822,0.6822,0.6822,33600000.0
2007-05-01 05:14:00,0.6822,0.6822,0.6822,0.6822,24800000.0
2007-05-01 05:15:00,0.6822,0.6822,0.6822,0.6822,17600000.0
2007-05-01 05:16:00,0.6822,0.6822,0.68215,0.68215,576799993.0
2007-05-01 05:17:00,0.6822,0.6822,0.6822,0.6822,81600000.0
2007-05-01 05:18:00,0.6822,0.6822,0.68215,0.6822,185199999.0
2007-05-01 05:19:00,0.6822,0.6822,0.68215,0.6822,94300000.0
2007-05-01 05:20:00,0.68215,0.6823,0.68215,0.6823,263200006.0
2007-05-01 05:21:00,0.6823,0.6823,0.6822,0.6822,308799999.0
2007-05-01 05:22:00,0.6822,0.6823,0.6822,0.6823,240499998.0
2007-05-01 05:23:00,0.6823,0.6823,0.68225,0.6823,108700000.0
2007-05-01 05:24:00,0.6823,0.6823,0.6823,0.6823,4000000.0
2007-05-01 05:25:00,0.6823,0.6823,0.6823,0.6823,4000000.0
2007-05-01 05:26:00,0.6823,0.6823,0.6823,0.6823,60800000.0
2007-05-01 05:27:00,0.68235,0.6824,0.6823,0.6824,35200000.0
2007-05-01 05:28:00,0.6824,0.6824,0.6824,0.6824,36800000.0
2007-05-01 05:29:00,0.68235,0.6824,0.68235,0.6824,25600000.0
2007-05-01 05:30:00,0.6824,0.6824,0.68235,0.68235,16800000.0
2007-05-01 05:31:00,0.6824,0.6824,0.6823,0.6823,98099999.0
2007-05-01 05:32:00,0.6823,0.6823,0.68225,0.6823,153699999.0
2007-05-01 05:33:00,0.6823,0.68235,0.6823,0.68235,37600000.0
2007-05-01 05:34:00,0.68235,0.6824,0.68235,0.68235,12100000.0
2007-05-01 05:35:00,0.68235,0.6824,0.68235,0.6824,4800000.0
2007-05-01 05:36:00,0.6824,0.6824,0.6824,0.6824,12000000.0
2007-05-01 05:37:00,0.6824,0.6825,0.6824,0.6825,17600000.0
2007-05-01 05:38:00,0.6825,0.6825,0.6824,0.68245,55999998.0
2007-05-01 05:39:00,0.68235,0.68235,0.68235,0.68235,32000000.0
2007-05-01 05:40:00,0.6824,0.6824,0.6822,0.6822,64000000.0
2007-05-01 05:41:00,0.68245,0.68245,0.68245,0.68245,8000000.0
2007-05-01 05:42:00,0.68237,0.68237,0.68222,0.68233,78400000.0
2007-05-01 05:43:00,0.68242,0.68242,0.68234,0.68239,28000000.0
2007-05-01 05:44:00,0.68245,0.68245,0.68245,0.68245,8000000.0
2007-05-01 05:45:00,0.6824,0.6824,0.6824,0.6824,3200000.0
2007-05-01 05:46:00,0.68238,0.68244,0.68238,0.68238,23200000.0
2007-05-01 05:47:00,0.68245,0.68245,0.68235,0.6824,267499995.0
2007-05-01 05:48:00,0.68235,0.68235,0.68225,0.6823,214800000.0
2007-05-01 05:49:00,0.68235,0.6824,0.68235,0.6824,14400000.0
2007-05-01 05:50:00,0.6824,0.6825,0.6824,0.6825,20800000.0
2007-05-01 05:51:00,0.6825,0.6826,0.6825,0.68255,163699998.0
2007-05-01 05:52:00,0.6826,0.6826,0.68255,0.68255,6400000.0
2007-05-01 05:53:00,0.6825,0.68255,0.6824,0.6824,299799998.0
2007-05-01 05:54:00,0.6824,0.68245,0.6824,0.6824,93499997.0
2007-05-01 05:55:00,0.6824,0.6826,0.6824,0.6826,70400000.0
2007-05-01 05:56:00,0.6826,0.6826,0.6826,0.6826,800000.0
2007-05-01 05:57:00,0.68255,0.68255,0.68245,0.68245,137000003.0
2007-05-01 05:58:00,0.6825,0.6825,0.68235,0.6824,163999996.0
2007-05-01 05:59:00,0.6824,0.6825,0.6824,0.68245,96399999.0
2007-05-01 06:00:00,0.68245,0.6825,0.68235,0.68245,43699999.0
2007-05-01 06:01:00,0.6824,0.68245,0.6824,0.6824,135800000.0
2007-05-01 06:02:00,0.6824,0.6825,0.6824,0.6825,116899997.0
2007-05-01 06:03:00,0.6825,0.6825,0.6825,0.6825,42400000.0
2007-05-01 06:04:00,0.6825,0.6825,0.6825,0.6825,40800000.0
2007-05-01 06:05:00,0.6825,0.6825,0.6825,0.6825,52000000.0
2007-05-01 06:06:00,0.6825,0.6825,0.6824,0.6824,123200000.0
2007-05-01 06:07:00,0.68245,0.68245,0.6824,0.6824,78399999.0
2007-05-01 06:08:00,0.68245,0.68245,0.68245,0.68245,8000000.0
2007-05-01 06:09:00,0.68245,0.68245,0.6824,0.6824,97499998.0
2007-05-01 06:10:00,0.68245,0.68245,0.6824,0.6824,49500000.0
2007-05-01 06:11:00,0.68245,0.68245,0.68245,0.68245,4000000.0
2007-05-01 06:12:00,0.6823,0.68245,0.6823,0.68235,420700001.0
2007-05-01 06:13:00,0.68225,0.68232,0.68225,0.68232,111999998.0
2007-05-01 06:14:00,0.6825,0.6825,0.68245,0.6825,59200000.0
2007-05-01 06:15:00,0.6825,0.68255,0.6825,0.6825,163099998.0
2007-05-01 06:16:00,0.6825,0.6825,0.6825,0.6825,113599994.0
2007-05-01 06:17:00,0.6825,0.6825,0.68245,0.68245,122399997.0
2007-05-01 06:18:00,0.6825,0.6825,0.68245,0.6825,97600000.0
2007-05-01 06:19:00,0.6825,0.6825,0.68245,0.68245,59200000.0
2007-05-01 06:20:00,0.68245,0.6825,0.68245,0.68245,68000000.0
2007-05-01 06:21:00,0.6825,0.6825,0.6825,0.6825,116000000.0
2007-05-01 06:22:00,0.68255,0.6826,0.6825,0.6825,127199997.0
2007-05-01 06:23:00,0.6825,0.6825,0.6825,0.6825,117399999.0
2007-05-01 06:24:00,0.6825,0.6825,0.6825,0.6825,164000000.0
2007-05-01 06:25:00,0.6825,0.68255,0.6825,0.6825,81499998.0
2007-05-01 06:26:00,0.6825,0.68255,0.68245,0.6825,177199999.0
2007-05-01 06:27:00,0.6825,0.6825,0.68245,0.68245,45600000.0
2007-05-01 06:28:00,0.6824,0.68245,0.68235,0.68245,114600004.0
2007-05-01 06:29:00,0.68245,0.6825,0.6824,0.68245,264800005.0
2007-05-01 06:30:00,0.68245,0.6825,0.68245,0.6825,45600000.0
2007-05-01 06:31:00,0.6825,0.6825,0.68235,0.6824,173100001.0
2007-05-01 06:32:00,0.6824,0.6824,0.6824,0.6824,33600000.0
2007-05-01 06:33:00,0.6824,0.6825,0.6824,0.6824,200000003.0
2007-05-01 06:34:00,0.6824,0.6825,0.6824,0.6825,176800001.0
2007-05-01 06:35:00,0.6825,0.6825,0.6825,0.6825,5600000.0
2007-05-01 06:36:00,0.6825,0.6825,0.68245,0.6825,19000000.0
2007-05-01 06:37:00,0.6825,0.6825,0.6825,0.6825,2400000.0
2007-05-01 06:38:00,0.6825,0.6825,0.6824,0.68245,87000000.0
2007-05-01 06:39:00,0.68245,0.6825,0.6824,0.6824,387400001.0
2007-05-01 06:40:00,0.6824,0.6824,0.6823,0.68235,199399998.0
2007-05-01 06:41:00,0.68235,0.6824,0.68235,0.68235,202600000.0
2007-05-01 06:42:00,0.6824,0.6824,0.68225,0.6823,118299998.0
2007-05-01 06:43:00,0.6823,0.68235,0.6823,0.6823,198399999.0
2007-05-01 06:44:00,0.6823,0.6824,0.6823,0.6823,95200003.0
2007-05-01 06:45:00,0.6823,0.6823,0.6823,0.6823,101599999.0
2007-05-01 06:46:00,0.68232,0.68234,0.68222,0.68222,246800004.0
2007-05-01 06:47:00,0.6824,0.6824,0.6824,0.6824,34400000.0
2007-05-01 06:48:00,0.6823,0.68235,0.6823,0.68235,308000006.0
2007-05-01 06:49:00,0.68235,0.6824,0.6823,0.6823,288700000.0
2007-05-01 06:50:00,0.6823,0.6823,0.6823,0.6823,23000000.0
2007-05-01 06:51:00,0.6823,0.6823,0.6823,0.6823,14400000.0
2007-05-01 06:52:00,0.6823,0.6824,0.6823,0.6824,171100002.0
2007-05-01 06:53:00,0.6824,0.6824,0.6823,0.68235,160300000.0
2007-05-01 06:54:00,0.6823,0.6823,0.68225,0.68225,128400003.0
2007-05-01 06:55:00,0.6823,0.6823,0.68225,0.68225,52799999.0
2007-05-01 06:56:00,0.6823,0.6823,0.6823,0.6823,27200000.0
2007-05-01 06:57:00,0.6822,0.68225,0.6822,0.68225,342900003.0
2007-05-01 06:58:00,0.6823,0.6823,0.6823,0.6823,56800000.0
2007-05-01 06:59:00,0.6823,0.6823,0.6822,0.6823,120800000.0
2007-05-01 07:00:00,0.6823,0.6823,0.6822,0.6822,62400000.0
2007-05-01 07:01:00,0.6823,0.6823,0.68225,0.6823,24000000.0
2007-05-01 07:02:00,0.68235,0.6824,0.68235,0.6824,20800000.0
2007-05-01 07:03:00,0.6824,0.6824,0.6824,0.6824,5600000.0
2007-05-01 07:04:00,0.6824,0.6824,0.68235,0.6824,15200000.0
2007-05-01 07:05:00,0.6824,0.6824,0.68235,0.6824,8000000.0
2007-05-01 07:06:00,0.68235,0.68235,0.6823,0.6823,151200004.0
2007-05-01 07:07:00,0.6823,0.6824,0.6823,0.68235,36000000.0
2007-05-01 07:08:00,0.6824,0.6824,0.6824,0.6824,24800000.0
2007-05-01 07:09:00,0.6824,0.6824,0.6824,0.6824,7200000.0
2007-05-01 07:10:00,0.6824,0.6824,0.6824,0.6824,225600000.0
2007-05-01 07:11:00,0.6824,0.6824,0.68235,0.6824,48800000.0
2007-05-01 07:12:00,0.6824,0.6824,0.68225,0.6824,286099999.0
2007-05-01 07:13:00,0.68235,0.6824,0.68225,0.6823,109599999.0
2007-05-01 07:14:00,0.6823,0.6823,0.68225,0.68225,34400000.0
2007-05-01 07:15:00,0.68225,0.68225,0.68215,0.6822,433799999.0
2007-05-01 07:16:00,0.68225,0.6823,0.68225,0.6823,34400000.0
2007-05-01 07:17:00,0.68225,0.6823,0.6822,0.6823,103099999.0
2007-05-01 07:18:00,0.6823,0.6823,0.68225,0.6823,78599999.0
2007-05-01 07:19:00,0.6823,0.6823,0.68215,0.68215,242499995.0
2007-05-01 07:20:00,0.68215,0.68225,0.68215,0.68225,59100000.0
2007-05-01 07:21:00,0.68225,0.68225,0.68225,0.68225,4000000.0
2007-05-01 07:22:00,0.68225,0.68225,0.68225,0.68225,4000000.0
2007-05-01 07:23:00,0.68225,0.6823,0.6822,0.6822,55900000.0
2007-05-01 07:24:00,0.68225,0.68225,0.68225,0.68225,16000000.0
2007-05-01 07:25:00,0.68225,0.6823,0.68225,0.6823,17600000.0
2007-05-01 07:26:00,0.68225,0.6823,0.68215,0.68215,75999999.0
2007-05-01 07:27:00,0.6822,0.6823,0.68215,0.6823,137099998.0
2007-05-01 07:28:00,0.68217,0.68222,0.68207,0.68215,300500000.0
2007-05-01 07:29:00,0.6823,0.6823,0.6823,0.6823,3200000.0
2007-05-01 07:30:00,0.68225,0.68225,0.6821,0.6822,392599990.0
2007-05-01 07:31:00,0.6821,0.6822,0.68205,0.6821,647299995.0
2007-05-01 07:32:00,0.6821,0.6822,0.6821,0.6822,99800003.0
2007-05-01 07:33:00,0.6822,0.6822,0.6822,0.6822,12800000.0
2007-05-01 07:34:00,0.6822,0.6822,0.6822,0.6822,1600000.0
2007-05-01 07:35:00,0.68215,0.68215,0.68215,0.68215,13600000.0
2007-05-01 07:36:00,0.68215,0.6822,0.68215,0.68215,88000000.0
2007-05-01 07:37:00,0.6821,0.6822,0.682,0.6822,1924500017.0
2007-05-01 07:38:00,0.6822,0.6822,0.6822,0.6822,4000000.0
2007-05-01 07:39:00,0.68215,0.6822,0.6821,0.6822,51699999.0
2007-05-01 07:40:00,0.6822,0.6822,0.6822,0.6822,800000.0
2007-05-01 07:41:00,0.6822,0.68235,0.6822,0.6823,213000000.0
2007-05-01 07:42:00,0.68235,0.6824,0.68235,0.6824,26400000.0
2007-05-01 07:43:00,0.6824,0.6824,0.6823,0.6823,202400004.0
2007-05-01 07:44:00,0.6823,0.6825,0.6823,0.68235,794199998.0
2007-05-01 07:45:00,0.68235,0.6826,0.68235,0.6826,392199994.0
2007-05-01 07:46:00,0.6826,0.6826,0.6824,0.6825,204200000.0
2007-05-01 07:47:00,0.6825,0.6825,0.68245,0.6825,21600000.0
2007-05-01 07:48:00,0.6825,0.6825,0.6823,0.6824,209900002.0
2007-05-01 07:49:00,0.6824,0.6824,0.6822,0.6823,172600000.0
2007-05-01 07:50:00,0.6823,0.6824,0.6823,0.6824,173600001.0
2007-05-01 07:51:00,0.6824,0.6824,0.6823,0.6824,138800001.0
2007-05-01 07:52:00,0.6824,0.6824,0.6823,0.68235,87100000.0
2007-05-01 07:53:00,0.68235,0.6824,0.68225,0.68225,249000005.0
2007-05-01 07:54:00,0.68225,0.6823,0.68205,0.6822,461699999.0
2007-05-01 07:55:00,0.6822,0.6822,0.6821,0.6822,466000008.0
2007-05-01 07:56:00,0.6822,0.6822,0.68215,0.68215,510199991.0
2007-05-01 07:57:00,0.68215,0.6822,0.68215,0.6822,546799995.0
2007-05-01 07:58:00,0.6822,0.6822,0.6821,0.6821,856900003.0
2007-05-01 07:59:00,0.6821,0.6822,0.6821,0.68215,1333100004.0
2007-05-01 08:00:00,0.68215,0.6822,0.68205,0.6821,511099996.0
2007-05-01 08:01:00,0.6821,0.6822,0.682,0.6821,283599996.0
2007-05-01 08:02:00,0.6822,0.6822,0.6822,0.6822,1600000.0
2007-05-01 08:03:00,0.6822,0.6823,0.6822,0.6823,116000000.0
2007-05-01 08:04:00,0.6822,0.6824,0.6822,0.6824,1029699996.0
2007-05-01 08:05:00,0.68235,0.6825,0.68235,0.6825,179799998.0
2007-05-01 08:06:00,0.6825,0.6826,0.6824,0.68255,415700003.0
2007-05-01 08:07:00,0.6825,0.6826,0.68245,0.6825,346999999.0
2007-05-01 08:08:00,0.6825,0.6826,0.6824,0.6825,1079199999.0
2007-05-01 08:09:00,0.6825,0.6826,0.6825,0.6826,205200000.0
2007-05-01 08:10:00,0.6826,0.6827,0.6826,0.6827,132000000.0
2007-05-01 08:11:00,0.6826,0.6827,0.6826,0.6826,490400004.0
2007-05-01 08:12:00,0.6826,0.6827,0.6826,0.6826,453600000.0
2007-05-01 08:13:00,0.6826,0.6826,0.6825,0.6825,296000000.0
2007-05-01 08:14:00,0.6825,0.6826,0.6825,0.6825,484800001.0
2007-05-01 08:15:00,0.6825,0.6826,0.6825,0.6826,182400000.0
2007-05-01 08:16:00,0.6826,0.6826,0.6825,0.6825,602399994.0
2007-05-01 08:17:00,0.6825,0.6825,0.68225,0.6823,182299999.0
2007-05-01 08:18:00,0.68225,0.68235,0.68225,0.68235,817799997.0
2007-05-01 08:19:00,0.6824,0.6824,0.6823,0.6823,300000004.0
2007-05-01 08:20:00,0.6823,0.68235,0.68225,0.68235,96800001.0
2007-05-01 08:21:00,0.68235,0.6824,0.6823,0.6824,151199996.0
2007-05-01 08:22:00,0.6824,0.6824,0.6824,0.6824,41600000.0
2007-05-01 08:23:00,0.6824,0.6824,0.6824,0.6824,159200000.0
2007-05-01 08:24:00,0.6824,0.68245,0.68235,0.68245,82000000.0
2007-05-01 08:25:00,0.6823,0.68233,0.68217,0.68223,615899997.0
2007-05-01 08:26:00,0.6824,0.6824,0.6824,0.6824,29600000.0
2007-05-01 08:27:00,0.6824,0.6824,0.6824,0.6824,19200000.0
2007-05-01 08:28:00,0.6824,0.68245,0.6824,0.68245,76800000.0
2007-05-01 08:29:00,0.68245,0.6825,0.68245,0.68245,8800000.0
2007-05-01 08:30:00,0.6824,0.6825,0.6824,0.68245,34400000.0
2007-05-01 08:31:00,0.68245,0.68245,0.68235,0.68235,158199999.0
2007-05-01 08:32:00,0.68233,0.68239,0.6822,0.68235,227900001.0
2007-05-01 08:33:00,0.6824,0.6824,0.6824,0.6824,13200000.0
2007-05-01 08:34:00,0.6824,0.6824,0.6824,0.6824,4800000.0
2007-05-01 08:35:00,0.68234,0.68237,0.68219,0.68227,1292399998.0
2007-05-01 08:36:00,0.6824,0.6824,0.6824,0.6824,43900001.0
2007-05-01 08:37:00,0.6824,0.6824,0.68235,0.68235,67200000.0
2007-05-01 08:38:00,0.6824,0.6824,0.68225,0.6823,623599989.0
2007-05-01 08:39:00,0.6823,0.6824,0.6823,0.6823,323900002.0
2007-05-01 08:40:00,0.6823,0.6824,0.68225,0.6823,448599996.0
2007-05-01 08:41:00,0.6823,0.6823,0.68225,0.6823,338500003.0
2007-05-01 08:42:00,0.6823,0.6823,0.6823,0.6823,24000000.0
2007-05-01 08:43:00,0.6823,0.6823,0.6822,0.6823,205899997.0
2007-05-01 08:44:00,0.6823,0.6823,0.6823,0.6823,26400000.0
2007-05-01 08:45:00,0.68225,0.68225,0.6821,0.6822,515099994.0
2007-05-01 08:46:00,0.6822,0.6822,0.68205,0.68215,560600003.0
2007-05-01 08:47:00,0.6822,0.6822,0.68215,0.68215,120500000.0
2007-05-01 08:48:00,0.6822,0.6822,0.68205,0.6821,1405899998.0
2007-05-01 08:49:00,0.6821,0.6821,0.68205,0.6821,283900002.0
2007-05-01 08:50:00,0.6821,0.6822,0.6821,0.6822,693099990.0
2007-05-01 08:51:00,0.68215,0.6822,0.68215,0.6822,61600000.0
2007-05-01 08:52:00,0.68215,0.6822,0.68215,0.6822,84000000.0
2007-05-01 08:53:00,0.6822,0.6822,0.6821,0.6821,213000001.0
2007-05-01 08:54:00,0.6821,0.6822,0.68205,0.6822,589799999.0
2007-05-01 08:55:00,0.6822,0.6822,0.68205,0.68215,381300002.0
2007-05-01 08:56:00,0.6821,0.6822,0.68205,0.6821,1319199990.0
2007-05-01 08:57:00,0.6822,0.6822,0.682,0.6821,1699600006.0
2007-05-01 08:58:00,0.68205,0.6821,0.68195,0.6821,1699600006.0
2007-05-01 08:59:00,0.6821,0.6821,0.68185,0.6819,1730200007.0
2007-05-01 09:00:00,0.68185,0.682,0.68175,0.6818,2027400007.0
2007-05-01 09:01:00,0.6818,0.682,0.6818,0.682,1389900006.0
2007-05-01 09:02:00,0.682,0.682,0.6819,0.6819,333200000.0
2007-05-01 09:03:00,0.6819,0.6819,0.68185,0.68185,754599999.0
2007-05-01 09:04:00,0.68185,0.682,0.68185,0.682,671000003.0
2007-05-01 09:05:00,0.68195,0.68195,0.68185,0.6819,1567100014.0
2007-05-01 09:06:00,0.6819,0.6819,0.6819,0.6819,39200000.0
2007-05-01 09:07:00,0.6819,0.6819,0.68185,0.6819,1674200006.0
2007-05-01 09:08:00,0.68185,0.6819,0.6818,0.6819,215799996.0
2007-05-01 09:09:00,0.68185,0.6819,0.6818,0.6819,242400006.0
2007-05-01 09:10:00,0.6818,0.6819,0.6818,0.6818,718399994.0
2007-05-01 09:11:00,0.6819,0.6821,0.6819,0.682,718399994.0
2007-05-01 09:12:00,0.6821,0.6821,0.68195,0.682,718399994.0
2007-05-01 09:13:00,0.68195,0.682,0.6819,0.6819,449599999.0
2007-05-01 09:14:00,0.6819,0.6819,0.6819,0.6819,557299998.0
2007-05-01 09:15:00,0.68185,0.6819,0.68185,0.6819,206999998.0
2007-05-01 09:16:00,0.6819,0.6819,0.68185,0.6819,127199999.0
2007-05-01 09:17:00,0.6819,0.6819,0.6819,0.6819,14400000.0
2007-05-01 09:18:00,0.6819,0.6819,0.6819,0.6819,90400000.0
2007-05-01 09:19:00,0.68166,0.68181,0.68166,0.68168,1181599986.0
2007-05-01 09:20:00,0.6819,0.6819,0.6819,0.6819,61600000.0
2007-05-01 09:21:00,0.6818,0.6818,0.6814,0.6814,1660600000.0
2007-05-01 09:22:00,0.6815,0.6817,0.68145,0.6817,1660600000.0
2007-05-01 09:23:00,0.6817,0.6818,0.68165,0.6817,1381100004.0
2007-05-01 09:24:00,0.6817,0.6818,0.6817,0.6818,652200003.0
2007-05-01 09:25:00,0.6818,0.6818,0.68165,0.68165,606799999.0
2007-05-01 09:26:00,0.6817,0.6817,0.6816,0.6817,1722300028.0
2007-05-01 09:27:00,0.6815,0.6815,0.6811,0.6813,1874099989.0
2007-05-01 09:28:00,0.68125,0.6813,0.68125,0.6813,1874099989.0
2007-05-01 09:29:00,0.6812,0.6813,0.6811,0.6811,1876499991.0
2007-05-01 09:30:00,0.681,0.6812,0.681,0.6811,1876499991.0
2007-05-01 09:31:00,0.681,0.6815,0.681,0.6815,1876499991.0
2007-05-01 09:32:00,0.6815,0.6816,0.6814,0.6815,1876499991.0
2007-05-01 09:33:00,0.6815,0.6816,0.6815,0.6815,1412300009.0
2007-05-01 09:34:00,0.68155,0.6816,0.68135,0.6814,1730200004.0
2007-05-01 09:35:00,0.6815,0.6815,0.6814,0.6814,1123299992.0
2007-05-01 09:36:00,0.6815,0.6815,0.68135,0.6814,1123299992.0
2007-05-01 09:37:00,0.6814,0.6815,0.68125,0.68145,1994099998.0
2007-05-01 09:38:00,0.6814,0.68145,0.68125,0.6813,1161800008.0
2007-05-01 09:39:00,0.6813,0.6813,0.68115,0.68115,1362399993.0
2007-05-01 09:40:00,0.681,0.6811,0.6809,0.681,1008800001.0
2007-05-01 09:41:00,0.68105,0.6812,0.681,0.68115,1008800001.0
2007-05-01 09:42:00,0.68115,0.68125,0.68115,0.6812,484799997.0
2007-05-01 09:43:00,0.6812,0.6813,0.6812,0.6813,299799998.0
2007-05-01 09:44:00,0.6813,0.6813,0.6813,0.6813,247200000.0
2007-05-01 09:45:00,0.6813,0.68135,0.6813,0.68135,195199999.0
2007-05-01 09:46:00,0.68135,0.6814,0.6813,0.6814,445600000.0
2007-05-01 09:47:00,0.6814,0.6814,0.68125,0.6814,529900005.0
2007-05-01 09:48:00,0.6814,0.6814,0.6814,0.6814,43200000.0
2007-05-01 09:49:00,0.68135,0.6814,0.6813,0.6814,97600000.0
2007-05-01 09:50:00,0.6814,0.6814,0.6814,0.6814,227999998.0
2007-05-01 09:51:00,0.6814,0.6814,0.6813,0.6814,488199993.0
2007-05-01 09:52:00,0.68135,0.6814,0.68125,0.6813,1027700012.0
2007-05-01 09:53:00,0.6813,0.6813,0.68125,0.6813,121899998.0
2007-05-01 09:54:00,0.6813,0.6813,0.6813,0.6813,83600000.0
2007-05-01 09:55:00,0.6813,0.6813,0.6813,0.6813,40800000.0
2007-05-01 09:56:00,0.6813,0.6813,0.6812,0.6812,183299999.0
2007-05-01 09:57:00,0.6812,0.6813,0.6812,0.68125,199400000.0
2007-05-01 09:58:00,0.68125,0.6813,0.6812,0.68125,475099999.0
2007-05-01 09:59:00,0.6812,0.6813,0.6812,0.6813,273900000.0
2007-05-01 10:00:00,0.6813,0.6813,0.6812,0.6813,1929800005.0
2007-05-01 10:01:00,0.6813,0.6813,0.68115,0.6812,1863900022.0
2007-05-01 10:02:00,0.6812,0.68135,0.6812,0.68135,724299999.0
2007-05-01 10:03:00,0.68135,0.6814,0.6813,0.6813,1197400016.0
2007-05-01 10:04:00,0.6813,0.6813,0.6813,0.6813,1577899993.0
2007-05-01 10:05:00,0.6813,0.6813,0.6813,0.6813,468899994.0
2007-05-01 10:06:00,0.6813,0.6813,0.6813,0.6813,146800003.0
2007-05-01 10:07:00,0.6813,0.6813,0.68125,0.68125,303199996.0
2007-05-01 10:08:00,0.68125,0.6813,0.68125,0.6813,185199998.0
2007-05-01 10:09:00,0.6813,0.6813,0.6813,0.6813,182700000.0
2007-05-01 10:10:00,0.6813,0.6813,0.6813,0.6813,153600000.0
2007-05-01 10:11:00,0.6813,0.6813,0.68125,0.6813,49799998.0
2007-05-01 10:12:00,0.6813,0.6813,0.6813,0.6813,47200000.0
2007-05-01 10:13:00,0.6813,0.6813,0.68125,0.6813,910899989.0
2007-05-01 10:14:00,0.6813,0.6814,0.68125,0.6814,518099998.0
2007-05-01 10:15:00,0.68135,0.6814,0.6812,0.68125,1565600009.0
2007-05-01 10:16:00,0.68125,0.6813,0.68115,0.6812,1081000004.0
2007-05-01 10:17:00,0.6812,0.6813,0.6812,0.6813,867900004.0
2007-05-01 10:18:00,0.6813,0.6813,0.6813,0.6813,642900007.0
2007-05-01 10:19:00,0.6813,0.6814,0.68125,0.6813,362599997.0
2007-05-01 10:20:00,0.6813,0.6813,0.6813,0.6813,215099999.0
2007-05-01 10:21:00,0.6813,0.6813,0.68115,0.6812,836099987.0
2007-05-01 10:22:00,0.6812,0.6813,0.6811,0.6812,1260500011.0
2007-05-01 10:23:00,0.6812,0.6812,0.68115,0.6812,88800000.0
2007-05-01 10:24:00,0.6812,0.6812,0.68115,0.6812,1788199993.0
2007-05-01 10:25:00,0.6812,0.6813,0.6812,0.68125,1211199993.0
2007-05-01 10:26:00,0.68125,0.6813,0.68125,0.68125,1038499990.0
2007-05-01 10:27:00,0.68125,0.68135,0.68125,0.68135,467400000.0
2007-05-01 10:28:00,0.68135,0.6814,0.6812,0.6812,293100005.0
2007-05-01 10:29:00,0.6812,0.68125,0.6812,0.68125,241099998.0
2007-05-01 10:30:00,0.6813,0.6815,0.68125,0.68125,612100006.0
2007-05-01 10:31:00,0.68125,0.6814,0.68125,0.6814,594399998.0
2007-05-01 10:32:00,0.6814,0.6814,0.6813,0.68135,796800002.0
2007-05-01 10:33:00,0.68135,0.6814,0.68135,0.6814,1213000001.0
2007-05-01 10:34:00,0.6814,0.6814,0.6814,0.6814,94300000.0
2007-05-01 10:35:00,0.6814,0.6814,0.68135,0.6814,935999973.0
2007-05-01 10:36:00,0.68135,0.6814,0.68135,0.6814,407299993.0
2007-05-01 10:37:00,0.68145,0.6816,0.68135,0.6816,577699995.0
2007-05-01 10:38:00,0.6816,0.6816,0.6815,0.6816,357799995.0
2007-05-01 10:39:00,0.6816,0.6816,0.68145,0.68155,1237000005.0
2007-05-01 10:40:00,0.68145,0.68155,0.6814,0.6815,1337800008.0
2007-05-01 10:41:00,0.6814,0.6814,0.6814,0.6814,367799998.0
2007-05-01 10:42:00,0.6815,0.6815,0.6814,0.6814,452700005.0
2007-05-01 10:43:00,0.6814,0.6814,0.6814,0.6814,886199987.0
2007-05-01 10:44:00,0.6814,0.6814,0.68135,0.68135,579299992.0
2007-05-01 10:45:00,0.6814,0.6815,0.68135,0.6815,467599995.0
2007-05-01 10:46:00,0.6815,0.6815,0.6815,0.6815,89600000.0
2007-05-01 10:47:00,0.6815,0.6815,0.6814,0.6814,969499993.0
2007-05-01 10:48:00,0.68145,0.68145,0.6814,0.6814,282400001.0
2007-05-01 10:49:00,0.6814,0.6814,0.6813,0.6813,896300000.0
2007-05-01 10:50:00,0.6814,0.6814,0.6813,0.6814,1585600008.0
2007-05-01 10:51:00,0.6814,0.6814,0.68125,0.6813,1585600008.0
2007-05-01 10:52:00,0.68125,0.6813,0.68115,0.6813,1197500001.0
2007-05-01 10:53:00,0.6813,0.6813,0.68125,0.6813,549200001.0
2007-05-01 10:54:00,0.6813,0.6814,0.6813,0.6814,1432399989.0
2007-05-01 10:55:00,0.68135,0.6815,0.68135,0.6815,537899997.0
2007-05-01 10:56:00,0.6815,0.6815,0.68145,0.6815,94400000.0
2007-05-01 10:57:00,0.6815,0.6815,0.6815,0.6815,410699998.0
2007-05-01 10:58:00,0.6815,0.6815,0.6814,0.6815,116400001.0
2007-05-01 10:59:00,0.6815,0.6815,0.6813,0.6813,1107899984.0
2007-05-01 11:00:00,0.6813,0.6814,0.68125,0.6813,860500001.0
2007-05-01 11:01:00,0.68135,0.6814,0.68135,0.6814,324499993.0
2007-05-01 11:02:00,0.6814,0.6814,0.6814,0.6814,3200000.0
2007-05-01 11:03:00,0.6814,0.6814,0.68135,0.6814,115200000.0
2007-05-01 11:04:00,0.6814,0.6814,0.68135,0.6814,955300003.0
2007-05-01 11:05:00,0.6814,0.6814,0.6814,0.6814,47200000.0
2007-05-01 11:06:00,0.6814,0.6814,0.6814,0.6814,360100004.0
2007-05-01 11:07:00,0.68145,0.6815,0.68135,0.68145,783399992.0
2007-05-01 11:08:00,0.68145,0.6815,0.68145,0.6815,85600000.0
2007-05-01 11:09:00,0.6815,0.6815,0.68135,0.6814,1182100007.0
2007-05-01 11:10:00,0.6814,0.6814,0.6813,0.6813,921800015.0
2007-05-01 11:11:00,0.6813,0.6813,0.6813,0.6813,1984600009.0
2007-05-01 11:12:00,0.6813,0.6813,0.6813,0.6813,8000000.0
2007-05-01 11:13:00,0.6813,0.6813,0.6813,0.6813,46400000.0
2007-05-01 11:14:00,0.6813,0.6814,0.68125,0.6813,990599976.0
2007-05-01 11:15:00,0.6813,0.6813,0.68125,0.6813,368099998.0
2007-05-01 11:16:00,0.6813,0.6813,0.68125,0.6813,42300000.0
2007-05-01 11:17:00,0.6813,0.6813,0.6812,0.6812,896000000.0
2007-05-01 11:18:00,0.6812,0.6813,0.6812,0.6813,1262900006.0
2007-05-01 11:19:00,0.6813,0.6813,0.6812,0.6813,754399999.0
2007-05-01 11:20:00,0.6813,0.6813,0.68125,0.6813,1121799995.0
2007-05-01 11:21:00,0.6813,0.6814,0.68125,0.68135,649999997.0
2007-05-01 11:22:00,0.68135,0.68145,0.68135,0.68145,593300000.0
2007-05-01 11:23:00,0.68145,0.68145,0.68135,0.6814,989500000.0
2007-05-01 11:24:00,0.6814,0.6815,0.6814,0.68145,386900005.0
2007-05-01 11:25:00,0.68145,0.68145,0.6814,0.68145,1468300008.0
2007-05-01 11:26:00,0.6815,0.6815,0.6814,0.6814,507999996.0
2007-05-01 11:27:00,0.6814,0.6814,0.6814,0.6814,178600000.0
2007-05-01 11:28:00,0.6814,0.68145,0.6813,0.6813,1559300006.0
2007-05-01 11:29:00,0.6813,0.68135,0.6813,0.6813,1532399995.0
2007-05-01 11:30:00,0.6813,0.6815,0.68125,0.6815,1607199985.0
2007-05-01 11:31:00,0.6815,0.6815,0.68135,0.6814,2016099997.0
2007-05-01 11:32:00,0.6814,0.6814,0.68125,0.6814,2126000010.0
2007-05-01 11:33:00,0.6814,0.6814,0.68115,0.6813,586600003.0
2007-05-01 11:34:00,0.6813,0.6813,0.6811,0.6811,1522599990.0
2007-05-01 11:35:00,0.6812,0.6812,0.6811,0.6811,1522599990.0
2007-05-01 11:36:00,0.6811,0.6812,0.68105,0.6812,1902300010.0
2007-05-01 11:37:00,0.6812,0.6813,0.6812,0.6813,1278800008.0
2007-05-01 11:38:00,0.68125,0.6813,0.68125,0.6813,278300001.0
2007-05-01 11:39:00,0.6813,0.6813,0.68125,0.6813,573999999.0
2007-05-01 11:40:00,0.6813,0.6814,0.6813,0.68135,944300007.0
2007-05-01 11:41:00,0.68135,0.68145,0.6813,0.68135,1820000000.0
2007-05-01 11:42:00,0.6814,0.68145,0.68135,0.6814,969100005.0
2007-05-01 11:43:00,0.6814,0.6814,0.68135,0.6814,89200001.0
2007-05-01 11:44:00,0.6814,0.6814,0.68135,0.6814,72100001.0
2007-05-01 11:45:00,0.6814,0.6814,0.6813,0.68135,406699991.0
2007-05-01 11:46:00,0.68135,0.68135,0.68125,0.6813,1990900008.0
2007-05-01 11:47:00,0.6813,0.68135,0.6813,0.68135,460799995.0
2007-05-01 11:48:00,0.68135,0.68135,0.6813,0.6813,219199999.0
2007-05-01 11:49:00,0.6813,0.6813,0.68125,0.68125,415200004.0
2007-05-01 11:50:00,0.6813,0.6813,0.6812,0.6812,958599998.0
2007-05-01 11:51:00,0.6812,0.6812,0.68115,0.6812,629900004.0
2007-05-01 11:52:00,0.68115,0.6812,0.68115,0.68115,694200010.0
2007-05-01 11:53:00,0.6812,0.6813,0.6812,0.68125,204699999.0
2007-05-01 11:54:00,0.68125,0.6813,0.6812,0.68125,407600003.0
2007-05-01 11:55:00,0.68125,0.6813,0.6812,0.68125,612300002.0
2007-05-01 11:56:00,0.68125,0.6813,0.68125,0.6813,215600000.0
2007-05-01 11:57:00,0.6813,0.6813,0.6812,0.68125,1284499990.0
2007-05-01 11:58:00,0.6813,0.6813,0.6812,0.6813,810599990.0
2007-05-01 11:59:00,0.6813,0.6814,0.6812,0.6813,1372499996.0
2007-05-01 12:00:00,0.6813,0.6813,0.6809,0.68115,1502200005.0
2007-05-01 12:01:00,0.68115,0.6812,0.68105,0.68105,795324993.0
2007-05-01 12:02:00,0.68105,0.6811,0.681,0.6811,953100006.0
2007-05-01 12:03:00,0.6811,0.6811,0.68095,0.681,491200002.0
2007-05-01 12:04:00,0.681,0.6811,0.681,0.68105,345700002.0
2007-05-01 12:05:00,0.6809,0.681,0.6809,0.681,1781699998.0
2007-05-01 12:06:00,0.681,0.6812,0.681,0.6811,1781699998.0
2007-05-01 12:07:00,0.6811,0.68115,0.6811,0.6811,1067400012.0
2007-05-01 12:08:00,0.6811,0.6812,0.68105,0.6812,787100007.0
2007-05-01 12:09:00,0.6812,0.68125,0.68115,0.6812,498500010.0
2007-05-01 12:10:00,0.6812,0.6812,0.6812,0.6812,314000000.0
2007-05-01 12:11:00,0.6812,0.6812,0.6811,0.68115,317199996.0
2007-05-01 12:12:00,0.68115,0.6812,0.68105,0.6811,544800001.0
2007-05-01 12:13:00,0.6811,0.68115,0.68105,0.6811,754000004.0
2007-05-01 12:14:00,0.68115,0.68115,0.6811,0.6811,722299996.0
2007-05-01 12:15:00,0.6811,0.6811,0.68105,0.68105,682299997.0
2007-05-01 12:16:00,0.6811,0.6812,0.6811,0.6812,455599991.0
2007-05-01 12:17:00,0.6812,0.6812,0.6812,0.6812,85600000.0
2007-05-01 12:18:00,0.6812,0.6812,0.6811,0.6811,824399987.0
2007-05-01 12:19:00,0.6811,0.6811,0.6809,0.6809,1757800008.0
2007-05-01 12:20:00,0.6808,0.6808,0.6807,0.6808,1622400000.0
2007-05-01 12:21:00,0.6809,0.681,0.6808,0.6809,1622400000.0
2007-05-01 12:22:00,0.68085,0.681,0.68075,0.68075,1622400000.0
2007-05-01 12:23:00,0.6807,0.6808,0.6807,0.6808,2107600018.0
2007-05-01 12:24:00,0.6808,0.6808,0.68065,0.6807,2107600018.0
2007-05-01 12:25:00,0.6808,0.6809,0.6808,0.68085,440999999.0
2007-05-01 12:26:00,0.68085,0.6809,0.68075,0.68085,1227600006.0
2007-05-01 12:27:00,0.6807,0.6808,0.6807,0.6808,1646799986.0
2007-05-01 12:28:00,0.68085,0.68085,0.68065,0.6807,1646799986.0
2007-05-01 12:29:00,0.68065,0.6808,0.68065,0.6807,1320099991.0
2007-05-01 12:30:00,0.6807,0.6808,0.6807,0.6808,1604400002.0
2007-05-01 12:31:00,0.6808,0.68085,0.68065,0.6808,1597100003.0
2007-05-01 12:32:00,0.6808,0.6808,0.68075,0.68075,810300011.0
2007-05-01 12:33:00,0.6808,0.68085,0.6807,0.68085,940099995.0
2007-05-01 12:34:00,0.68085,0.68085,0.6807,0.6808,423200000.0
2007-05-01 12:35:00,0.6808,0.6808,0.6806,0.68065,763650002.0
2007-05-01 12:36:00,0.68065,0.68065,0.68045,0.68055,1965599986.0
2007-05-01 12:37:00,0.6806,0.68065,0.68045,0.6806,1334099988.0
2007-05-01 12:38:00,0.6806,0.6807,0.68055,0.6806,1318099997.0
2007-05-01 12:39:00,0.6806,0.6806,0.68045,0.6805,1087899999.0
2007-05-01 12:40:00,0.68055,0.6807,0.6805,0.68055,2030600004.0
2007-05-01 12:41:00,0.68055,0.68055,0.6805,0.6805,675799991.0
2007-05-01 12:42:00,0.68045,0.68055,0.68045,0.68055,753099996.0
2007-05-01 12:43:00,0.68055,0.6806,0.6805,0.6805,809600005.0
2007-05-01 12:44:00,0.6805,0.6806,0.6805,0.68055,1707699996.0
2007-05-01 12:45:00,0.6806,0.6807,0.6805,0.6807,907799996.0
2007-05-01 12:46:00,0.6807,0.6807,0.68055,0.68055,865399993.0
2007-05-01 12:47:00,0.68055,0.6807,0.68055,0.6806,1339499998.0
2007-05-01 12:48:00,0.6806,0.68065,0.68055,0.6806,952500016.0
2007-05-01 12:49:00,0.6806,0.6806,0.68055,0.6806,958400004.0
2007-05-01 12:50:00,0.6806,0.6807,0.68055,0.68055,699599997.0
2007-05-01 12:51:00,0.6806,0.6806,0.68055,0.68055,1068000004.0
2007-05-01 12:52:00,0.6806,0.6807,0.6806,0.6806,1500700016.0
2007-05-01 12:53:00,0.6806,0.6807,0.68055,0.6807,1971400010.0
2007-05-01 12:54:00,0.68065,0.6807,0.6806,0.68065,117399998.0
2007-05-01 12:55:00,0.68065,0.68065,0.68055,0.6806,656799989.0
2007-05-01 12:56:00,0.68055,0.6806,0.68055,0.6806,1396100001.0
2007-05-01 12:57:00,0.6806,0.6806,0.68055,0.6806,1182899993.0
2007-05-01 12:58:00,0.6806,0.6806,0.68055,0.6806,1424299989.0
2007-05-01 12:59:00,0.6806,0.6807,0.68055,0.68065,808699996.0
2007-05-01 13:00:00,0.68065,0.6808,0.68065,0.68075,699299995.0
2007-05-01 13:01:00,0.68075,0.6808,0.68075,0.6808,226400000.0
2007-05-01 13:02:00,0.6808,0.6808,0.68075,0.68075,58400000.0
2007-05-01 13:03:00,0.6807,0.68075,0.6807,0.6807,221499998.0
2007-05-01 13:04:00,0.6807,0.68075,0.6807,0.6807,413099996.0
2007-05-01 13:05:00,0.6807,0.6808,0.6807,0.6807,1071200000.0
2007-05-01 13:06:00,0.6807,0.6808,0.6807,0.6807,1066899993.0
2007-05-01 13:07:00,0.68075,0.6808,0.6807,0.6808,553500004.0
2007-05-01 13:08:00,0.6808,0.6808,0.6807,0.6807,349499988.0
2007-05-01 13:09:00,0.6807,0.68075,0.6807,0.6807,580800010.0
2007-05-01 13:10:00,0.6807,0.68075,0.68065,0.6807,1178500012.0
2007-05-01 13:11:00,0.6808,0.68085,0.68075,0.68085,502900002.0
2007-05-01 13:12:00,0.68085,0.6809,0.6808,0.68085,370199998.0
2007-05-01 13:13:00,0.68085,0.6809,0.6808,0.6809,677900001.0
2007-05-01 13:14:00,0.6809,0.681,0.6809,0.68095,635699996.0
2007-05-01 13:15:00,0.68095,0.681,0.68085,0.68095,1741500003.0
2007-05-01 13:16:00,0.6809,0.681,0.6809,0.681,876000006.0
2007-05-01 13:17:00,0.681,0.681,0.6809,0.68095,876000006.0
2007-05-01 13:18:00,0.681,0.681,0.6809,0.68095,1554899999.0
2007-05-01 13:19:00,0.6809,0.681,0.6809,0.681,628200000.0
2007-05-01 13:20:00,0.6809,0.681,0.6809,0.681,1233099991.0
2007-05-01 13:21:00,0.68095,0.681,0.6809,0.68095,952300006.0
2007-05-01 13:22:00,0.68095,0.68095,0.6809,0.6809,211200000.0
2007-05-01 13:23:00,0.6809,0.681,0.68085,0.68085,1561500000.0
2007-05-01 13:24:00,0.6808,0.6808,0.6807,0.6807,1093024995.0
2007-05-01 13:25:00,0.68065,0.68075,0.6806,0.6807,1093024995.0
2007-05-01 13:26:00,0.6807,0.6807,0.68065,0.68065,1555399992.0
2007-05-01 13:27:00,0.6807,0.6807,0.68065,0.6807,950299996.0
2007-05-01 13:28:00,0.6807,0.68075,0.6807,0.68075,1119499991.0
2007-05-01 13:29:00,0.68075,0.6808,0.6807,0.6808,882200006.0
2007-05-01 13:30:00,0.6808,0.6808,0.68075,0.6808,334000001.0
2007-05-01 13:31:00,0.6808,0.6808,0.68065,0.68065,1361800019.0
2007-05-01 13:32:00,0.68065,0.68075,0.68065,0.6807,899400001.0
2007-05-01 13:33:00,0.6807,0.6808,0.6807,0.6807,938200000.0
2007-05-01 13:34:00,0.6807,0.6807,0.68065,0.68065,333100000.0
2007-05-01 13:35:00,0.6807,0.6807,0.68065,0.68065,148399998.0
2007-05-01 13:36:00,0.68065,0.6807,0.68065,0.6807,501499992.0
2007-05-01 13:37:00,0.6807,0.6808,0.68065,0.6808,591099993.0
2007-05-01 13:38:00,0.6808,0.6808,0.68075,0.68075,28000000.0
2007-05-01 13:39:00,0.68075,0.68075,0.6807,0.6807,44000000.0
2007-05-01 13:40:00,0.6807,0.6807,0.6807,0.6807,128700000.0
2007-05-01 13:41:00,0.68065,0.68075,0.68065,0.6807,804299987.0
2007-05-01 13:42:00,0.6807,0.6808,0.68065,0.6808,629899985.0
2007-05-01 13:43:00,0.6808,0.6808,0.68055,0.6807,1833199993.0
2007-05-01 13:44:00,0.6807,0.6808,0.68065,0.6807,2030200014.0
2007-05-01 13:45:00,0.6807,0.6808,0.68065,0.68075,999299991.0
2007-05-01 13:46:00,0.68075,0.68075,0.6807,0.6807,1047499997.0
2007-05-01 13:47:00,0.6807,0.6808,0.68065,0.68075,651299997.0
2007-05-01 13:48:00,0.68075,0.68075,0.68065,0.6807,282600000.0
2007-05-01 13:49:00,0.6807,0.6807,0.68065,0.6807,381399999.0
2007-05-01 13:50:00,0.6807,0.6807,0.68065,0.6807,127200000.0
2007-05-01 13:51:00,0.6807,0.6807,0.6807,0.6807,129600000.0
2007-05-01 13:52:00,0.6807,0.6807,0.68065,0.6807,356799994.0
2007-05-01 13:53:00,0.6807,0.6807,0.6807,0.6807,16900000.0
2007-05-01 13:54:00,0.6807,0.6807,0.68055,0.68055,218800004.0
2007-05-01 13:55:00,0.6806,0.6806,0.68055,0.6806,1480700008.0
2007-05-01 13:56:00,0.6806,0.6806,0.6805,0.6805,273200000.0
2007-05-01 13:57:00,0.6805,0.6806,0.68045,0.6806,379799996.0
2007-05-01 13:58:00,0.6806,0.68065,0.68055,0.68065,1034600007.0
2007-05-01 13:59:00,0.6806,0.6807,0.6806,0.6807,752000003.0
2007-05-01 14:00:00,0.6807,0.6807,0.6807,0.6807,450400000.0
2007-05-01 14:01:00,0.6807,0.6807,0.68065,0.6807,595899998.0
2007-05-01 14:02:00,0.68075,0.6809,0.68075,0.6808,784300002.0
2007-05-01 14:03:00,0.6808,0.6809,0.6808,0.68085,609799997.0
2007-05-01 14:04:00,0.68085,0.68085,0.68075,0.6808,513099997.0
2007-05-01 14:05:00,0.6808,0.6808,0.68075,0.6808,387599999.0
2007-05-01 14:06:00,0.6808,0.6808,0.68075,0.6808,1216100014.0
2007-05-01 14:07:00,0.68075,0.6808,0.6807,0.6807,754799995.0
2007-05-01 14:08:00,0.68075,0.68075,0.6807,0.6807,806099993.0
2007-05-01 14:09:00,0.6807,0.6807,0.6807,0.6807,1453600000.0
2007-05-01 14:10:00,0.6807,0.6807,0.6805,0.6807,1375600000.0
2007-05-01 14:11:00,0.6807,0.6807,0.6807,0.6807,738800011.0
2007-05-01 14:12:00,0.6807,0.68075,0.6807,0.68075,494400001.0
2007-05-01 14:13:00,0.68075,0.68075,0.68065,0.68065,165600000.0
2007-05-01 14:14:00,0.6807,0.68075,0.68065,0.6807,558399994.0
2007-05-01 14:15:00,0.6807,0.68075,0.68065,0.68075,1010799997.0
2007-05-01 14:16:00,0.68075,0.6808,0.68075,0.6808,120000000.0
2007-05-01 14:17:00,0.6808,0.6808,0.68075,0.6808,88000000.0
2007-05-01 14:18:00,0.6808,0.6808,0.6806,0.68065,967700007.0
2007-05-01 14:19:00,0.6807,0.6808,0.6807,0.6808,1083500001.0
2007-05-01 14:20:00,0.6808,0.6808,0.6808,0.6808,1406299993.0
2007-05-01 14:21:00,0.6809,0.6809,0.6808,0.6808,1406299993.0
2007-05-01 14:22:00,0.68085,0.6809,0.68075,0.6809,1406299993.0
2007-05-01 14:23:00,0.6809,0.6809,0.6809,0.6809,535199998.0
2007-05-01 14:24:00,0.6809,0.681,0.68085,0.681,770599998.0
2007-05-01 14:25:00,0.6809,0.681,0.6809,0.681,640499998.0
2007-05-01 14:26:00,0.681,0.68105,0.681,0.681,49725000.0
2007-05-01 14:27:00,0.681,0.681,0.6809,0.6809,426699998.0
2007-05-01 14:28:00,0.6809,0.6809,0.6809,0.6809,1733099993.0
2007-05-01 14:29:00,0.6809,0.6809,0.6808,0.6809,376300005.0
2007-05-01 14:30:00,0.6809,0.6809,0.68075,0.68075,248100000.0
2007-05-01 14:31:00,0.6807,0.6808,0.6806,0.6808,884999994.0
2007-05-01 14:32:00,0.68075,0.6808,0.68065,0.68075,884999994.0
2007-05-01 14:33:00,0.68075,0.6809,0.68075,0.6808,1231200000.0
2007-05-01 14:34:00,0.6808,0.6809,0.6808,0.6809,836700004.0
2007-05-01 14:36:00,0.6809,0.6809,0.68075,0.68085,587699998.0
2007-05-01 14:37:00,0.6808,0.6809,0.6808,0.6809,1314099994.0
2007-05-01 14:38:00,0.6809,0.6809,0.68085,0.6809,903799995.0
2007-05-01 14:39:00,0.6809,0.6809,0.6809,0.6809,623999979.0
2007-05-01 14:40:00,0.6809,0.681,0.6809,0.68095,435199989.0
2007-05-01 14:41:00,0.68095,0.68095,0.6809,0.6809,506399987.0
2007-05-01 14:42:00,0.6809,0.68095,0.6809,0.68095,133600006.0
2007-05-01 14:43:00,0.68095,0.681,0.68095,0.681,29600000.0
2007-05-01 14:44:00,0.681,0.681,0.68095,0.681,121400000.0
2007-05-01 14:45:00,0.681,0.681,0.681,0.681,16800000.0
2007-05-01 14:46:00,0.681,0.681,0.6809,0.6809,287699997.0
2007-05-01 14:47:00,0.68095,0.681,0.68085,0.68085,1484099995.0
2007-05-01 14:48:00,0.68085,0.6809,0.68085,0.6809,989899987.0
2007-05-01 14:49:00,0.6809,0.68095,0.6809,0.68095,40800001.0
2007-05-01 14:50:00,0.68095,0.68095,0.6809,0.6809,517300002.0
2007-05-01 14:51:00,0.6809,0.6809,0.68085,0.6809,450699993.0
2007-05-01 14:52:00,0.6809,0.681,0.6809,0.6809,817900017.0
2007-05-01 14:53:00,0.6809,0.6809,0.68085,0.68085,157599998.0
2007-05-01 14:54:00,0.68085,0.681,0.68085,0.681,199000000.0
2007-05-01 14:55:00,0.681,0.681,0.68085,0.68085,1028000000.0
2007-05-01 14:56:00,0.68085,0.6809,0.6808,0.68085,1436899992.0
2007-05-01 14:57:00,0.68085,0.6809,0.68085,0.6809,69300000.0
2007-05-01 14:58:00,0.6809,0.681,0.68085,0.681,1614100002.0
2007-05-01 14:59:00,0.681,0.681,0.68095,0.68095,107400000.0
2007-05-01 15:00:00,0.68095,0.68095,0.68085,0.68095,236400000.0
2007-05-01 15:01:00,0.68095,0.68095,0.6808,0.6808,1595600008.0
2007-05-01 15:02:00,0.6808,0.6808,0.6806,0.6807,1288600002.0
2007-05-01 15:03:00,0.6807,0.6808,0.6807,0.68075,760699995.0
2007-05-01 15:04:00,0.68075,0.6808,0.68075,0.68075,1137900001.0
2007-05-01 15:05:00,0.68075,0.6808,0.68065,0.6808,951900004.0
2007-05-01 15:06:00,0.6808,0.6808,0.6807,0.68075,2103000003.0
2007-05-01 15:07:00,0.68075,0.68085,0.6807,0.6808,1118000005.0
2007-05-01 15:08:00,0.6808,0.68085,0.6808,0.6808,1302800000.0
2007-05-01 15:09:00,0.6808,0.6808,0.68075,0.6808,743700000.0
2007-05-01 15:10:00,0.68075,0.6808,0.68075,0.6808,609999997.0
2007-05-01 15:11:00,0.6807,0.6808,0.6807,0.6807,1138250002.0
2007-05-01 15:12:00,0.6808,0.6808,0.6807,0.6808,1138250002.0
2007-05-01 15:13:00,0.68075,0.681,0.68075,0.68095,1138250002.0
2007-05-01 15:14:00,0.6809,0.68095,0.6809,0.6809,877900005.0
2007-05-01 15:15:00,0.68095,0.6811,0.6809,0.6811,2111399996.0
2007-05-01 15:16:00,0.68105,0.68125,0.68105,0.6812,1458299997.0
2007-05-01 15:17:00,0.681,0.681,0.6809,0.681,1095099994.0
2007-05-01 15:18:00,0.68105,0.68115,0.68105,0.68105,1095099994.0
2007-05-01 15:19:00,0.68105,0.68115,0.681,0.6811,1097499993.0
2007-05-01 15:20:00,0.6811,0.6812,0.68105,0.6811,1464800002.0
2007-05-01 15:21:00,0.6811,0.68125,0.6811,0.68125,668000000.0
2007-05-01 15:22:00,0.68125,0.6813,0.6812,0.68125,279999996.0
2007-05-01 15:23:00,0.68125,0.68125,0.68095,0.681,1826399996.0
2007-05-01 15:24:00,0.68105,0.68105,0.681,0.68105,256600004.0
2007-05-01 15:25:00,0.68105,0.6811,0.68105,0.68105,185600000.0
2007-05-01 15:26:00,0.68105,0.6811,0.68105,0.6811,192300000.0
2007-05-01 15:27:00,0.6811,0.6811,0.681,0.68105,869600008.0
2007-05-01 15:28:00,0.681,0.6811,0.681,0.6811,238499996.0
2007-05-01 15:29:00,0.6811,0.68115,0.68105,0.6811,702300004.0
2007-05-01 15:30:00,0.6811,0.6811,0.681,0.681,1829100003.0
2007-05-01 15:31:00,0.681,0.681,0.6809,0.6809,1414199997.0
2007-05-01 15:32:00,0.681,0.68105,0.681,0.681,1414199997.0
2007-05-01 15:33:00,0.681,0.6811,0.681,0.681,999599982.0
2007-05-01 15:34:00,0.681,0.6811,0.681,0.6811,2112399978.0
2007-05-01 15:35:00,0.6811,0.6811,0.681,0.681,1462699996.0
2007-05-01 15:36:00,0.681,0.6811,0.681,0.6811,927899997.0
2007-05-01 15:37:00,0.6811,0.6811,0.68105,0.68105,1077900003.0
2007-05-01 15:38:00,0.6811,0.6812,0.6811,0.6811,2043200006.0
2007-05-01 15:39:00,0.6811,0.6811,0.681,0.6811,897600003.0
2007-05-01 15:40:00,0.6811,0.6811,0.68105,0.6811,704200000.0
2007-05-01 15:41:00,0.6811,0.68115,0.68105,0.68105,1903799990.0
2007-05-01 15:42:00,0.68105,0.6811,0.68105,0.68105,1606200014.0
2007-05-01 15:43:00,0.68105,0.6811,0.68105,0.6811,249600000.0
2007-05-01 15:44:00,0.6811,0.6811,0.68105,0.68105,745500000.0
2007-05-01 15:45:00,0.68105,0.6811,0.681,0.68105,1886699985.0
2007-05-01 15:46:00,0.6811,0.6811,0.681,0.681,525299992.0
2007-05-01 15:47:00,0.681,0.6811,0.681,0.6811,1315199996.0
2007-05-01 15:48:00,0.6811,0.68115,0.6811,0.68115,558400003.0
2007-05-01 15:49:00,0.68115,0.6812,0.68105,0.6811,1272400009.0
2007-05-01 15:50:00,0.6811,0.6811,0.681,0.6811,1359400005.0
2007-05-01 15:51:00,0.6811,0.6811,0.68105,0.6811,524599998.0
2007-05-01 15:52:00,0.6811,0.6811,0.6811,0.6811,685199999.0
2007-05-01 15:53:00,0.6811,0.6811,0.681,0.6811,445199993.0
2007-05-01 15:54:00,0.6811,0.6811,0.6811,0.6811,660800000.0
2007-05-01 15:55:00,0.6811,0.6811,0.68105,0.68105,230400000.0
2007-05-01 15:56:00,0.68105,0.68105,0.68095,0.68095,1921399997.0
2007-05-01 15:57:00,0.681,0.681,0.68095,0.68095,1220599997.0
2007-05-01 15:58:00,0.68095,0.68105,0.6809,0.681,1573300004.0
2007-05-01 15:59:00,0.681,0.68105,0.6808,0.6809,1687900003.0
2007-05-01 16:00:00,0.681,0.681,0.6807,0.68085,2124100003.0
2007-05-01 16:01:00,0.6808,0.6809,0.6808,0.6809,1740699998.0
2007-05-01 16:02:00,0.6807,0.6808,0.6806,0.6807,1740699998.0
2007-05-01 16:03:00,0.6808,0.6808,0.6807,0.6808,1740699998.0
2007-05-01 16:04:00,0.6807,0.681,0.6807,0.681,1740699998.0
2007-05-01 16:05:00,0.6809,0.681,0.6809,0.6809,1740699998.0
2007-05-01 16:06:00,0.681,0.681,0.6807,0.6807,1740699998.0
2007-05-01 16:07:00,0.6808,0.6809,0.6808,0.6809,1740699998.0
2007-05-01 16:08:00,0.681,0.681,0.6808,0.6808,1740699998.0
2007-05-01 16:09:00,0.6809,0.681,0.6808,0.6808,1740699998.0
2007-05-01 16:10:00,0.6807,0.6808,0.6807,0.6807,1740699998.0
2007-05-01 16:12:00,0.6808,0.6808,0.68075,0.68075,1740699998.0
2007-05-01 16:13:00,0.68075,0.6811,0.68075,0.68105,1849800015.0
2007-05-01 16:14:00,0.68105,0.68105,0.68095,0.68095,1998600011.0
2007-05-01 16:15:00,0.68095,0.68105,0.68095,0.681,1533199998.0
2007-05-01 16:16:00,0.681,0.681,0.68095,0.68095,305300000.0
2007-05-01 16:17:00,0.681,0.681,0.681,0.681,1768800003.0
2007-05-01 16:18:00,0.681,0.68105,0.6809,0.6809,1961799995.0
2007-05-01 16:19:00,0.6809,0.6809,0.6808,0.6808,2029800018.0
2007-05-01 16:20:00,0.6808,0.6808,0.6807,0.6808,2029800018.0
2007-05-01 16:21:00,0.6806,0.6807,0.6806,0.6806,2094800001.0
2007-05-01 16:22:00,0.6807,0.681,0.6807,0.6808,2094800001.0
2007-05-01 16:23:00,0.6807,0.6808,0.6807,0.6807,2094800001.0
2007-05-01 16:24:00,0.6808,0.6809,0.6808,0.6808,2094800001.0
2007-05-01 16:26:00,0.6809,0.681,0.6808,0.6808,1811200000.0
2007-05-01 16:27:00,0.68085,0.681,0.68085,0.681,1811200000.0
2007-05-01 16:28:00,0.681,0.68105,0.68095,0.681,1628000002.0
2007-05-01 16:30:00,0.681,0.681,0.681,0.681,1565600007.0
2007-05-01 16:31:00,0.6809,0.681,0.6809,0.6809,1563199999.0
2007-05-01 16:32:00,0.6808,0.6809,0.6808,0.6809,1563199999.0
2007-05-01 16:33:00,0.6808,0.6809,0.6808,0.6809,1563199999.0
2007-05-01 16:34:00,0.6808,0.6809,0.6808,0.6808,1563199999.0
2007-05-01 16:35:00,0.6808,0.68095,0.6808,0.6808,1563199999.0
2007-05-01 16:36:00,0.6808,0.6809,0.6808,0.6808,2096600000.0
2007-05-01 16:37:00,0.6807,0.6808,0.6807,0.6807,1596000004.0
2007-05-01 16:38:00,0.6808,0.6808,0.6806,0.6807,1596000004.0
2007-05-01 16:39:00,0.6807,0.6808,0.68065,0.6807,1596000004.0
2007-05-01 16:40:00,0.6806,0.6807,0.6806,0.6806,2005800000.0
2007-05-01 16:41:00,0.6807,0.6807,0.6806,0.6807,2005800000.0
2007-05-01 16:42:00,0.6805,0.6805,0.6805,0.6805,1501200000.0
2007-05-01 16:43:00,0.6806,0.6806,0.6805,0.6806,1501200000.0
2007-05-01 16:44:00,0.6806,0.6806,0.68045,0.6806,1501200000.0
2007-05-01 16:45:00,0.6806,0.6806,0.68045,0.68045,1287600004.0
2007-05-01 16:46:00,0.6806,0.6806,0.6805,0.6805,1432899991.0
2007-05-01 16:47:00,0.6806,0.6806,0.6805,0.6806,1432899991.0
2007-05-01 16:48:00,0.6807,0.6807,0.6805,0.6806,1432899991.0
2007-05-01 16:49:00,0.6805,0.6806,0.6805,0.6805,1432899991.0
2007-05-01 16:50:00,0.6806,0.6806,0.6805,0.68055,1432899991.0
2007-05-01 16:51:00,0.68055,0.6807,0.68055,0.6807,1549199982.0
2007-05-01 16:52:00,0.6806,0.6807,0.6806,0.6806,1730700003.0
2007-05-01 16:53:00,0.6807,0.6807,0.68055,0.6806,1730700003.0
2007-05-01 16:54:00,0.6806,0.6806,0.6805,0.6805,414200001.0
2007-05-01 16:55:00,0.68055,0.6806,0.68045,0.6805,414200001.0
2007-05-01 16:56:00,0.6805,0.6806,0.68045,0.68055,1445499986.0
2007-05-01 16:57:00,0.6805,0.6806,0.6804,0.6805,1271299999.0
2007-05-01 16:58:00,0.6804,0.6805,0.6802,0.6803,1508799990.0
2007-05-01 16:59:00,0.6802,0.6802,0.6801,0.6801,1508799990.0
2007-05-01 17:00:00,0.6802,0.6802,0.6801,0.6801,1508799990.0
2007-05-01 17:01:00,0.6801,0.68025,0.68005,0.6802,1508799990.0
2007-05-01 17:02:00,0.6802,0.6802,0.68,0.6801,1426199998.0
2007-05-01 17:03:00,0.68005,0.68025,0.68,0.6802,1426199998.0
2007-05-01 17:04:00,0.6802,0.6803,0.68015,0.6803,697899998.0
2007-05-01 17:05:00,0.6803,0.68035,0.6802,0.68035,1221899992.0
2007-05-01 17:06:00,0.68035,0.68055,0.6803,0.68055,711799995.0
2007-05-01 17:07:00,0.68055,0.68055,0.68035,0.6805,1000599972.0
2007-05-01 17:08:00,0.6805,0.6805,0.6804,0.6805,720199996.0
2007-05-01 17:09:00,0.6805,0.6805,0.68045,0.6805,406500000.0
2007-05-01 17:10:00,0.6805,0.6805,0.68045,0.68045,611000002.0
2007-05-01 17:11:00,0.6805,0.6806,0.68045,0.68055,689400004.0
2007-05-01 17:12:00,0.6806,0.68065,0.68055,0.68055,185599999.0
2007-05-01 17:13:00,0.68055,0.6806,0.6805,0.6806,386799995.0
2007-05-01 17:14:00,0.6806,0.6806,0.6805,0.6805,585100001.0
2007-05-01 17:15:00,0.6805,0.6805,0.68045,0.6805,430700001.0
2007-05-01 17:16:00,0.6805,0.6805,0.6804,0.6804,417600000.0
2007-05-01 17:17:00,0.6804,0.6805,0.6804,0.6804,598400003.0
2007-05-01 17:18:00,0.6804,0.6804,0.68035,0.6804,1550100005.0
2007-05-01 17:19:00,0.68035,0.6806,0.68035,0.6806,1817299981.0
2007-05-01 17:20:00,0.6805,0.6806,0.68035,0.6805,1161699998.0
2007-05-01 17:21:00,0.6805,0.6805,0.6804,0.6805,929300002.0
2007-05-01 17:22:00,0.6805,0.6805,0.6804,0.6805,1106800003.0
2007-05-01 17:23:00,0.6805,0.6806,0.6805,0.68055,633899999.0
2007-05-01 17:24:00,0.68055,0.6806,0.68055,0.6806,749599991.0
2007-05-01 17:25:00,0.6806,0.6806,0.68055,0.6806,1338200011.0
2007-05-01 17:26:00,0.6806,0.6807,0.68055,0.6806,698899996.0
2007-05-01 17:27:00,0.6806,0.68065,0.6806,0.6806,635899985.0
2007-05-01 17:28:00,0.6806,0.6806,0.68055,0.68055,675700000.0
2007-05-01 17:29:00,0.68055,0.6806,0.68055,0.68055,423400000.0
2007-05-01 17:30:00,0.6806,0.6806,0.6805,0.68055,365800006.0
2007-05-01 17:31:00,0.6806,0.6806,0.68045,0.6805,577099993.0
2007-05-01 17:32:00,0.68055,0.6806,0.6805,0.6806,337500003.0
2007-05-01 17:33:00,0.6806,0.6806,0.6805,0.6805,242300000.0
2007-05-01 17:34:00,0.6805,0.6805,0.68035,0.6805,808800002.0
2007-05-01 17:35:00,0.6805,0.6805,0.6805,0.6805,616799994.0
2007-05-01 17:36:00,0.6805,0.6805,0.6803,0.6804,1059600001.0
2007-05-01 17:37:00,0.68035,0.6804,0.68025,0.6803,924000000.0
2007-05-01 17:38:00,0.6803,0.6804,0.6803,0.6803,1413600001.0
2007-05-01 17:40:00,0.6802,0.6803,0.6801,0.6802,1338600003.0
2007-05-01 17:41:00,0.68025,0.6803,0.68025,0.6803,1338600003.0
2007-05-01 17:42:00,0.6803,0.6803,0.68015,0.68025,1289700000.0
2007-05-01 17:43:00,0.6802,0.6803,0.68015,0.6803,1054499985.0
2007-05-01 17:44:00,0.6802,0.6802,0.68,0.6801,1135799992.0
2007-05-01 17:45:00,0.68,0.6801,0.68,0.68,1135799992.0
2007-05-01 17:46:00,0.67995,0.6801,0.67995,0.6801,1135799992.0
2007-05-01 17:47:00,0.6801,0.68015,0.6801,0.6801,1000800007.0
2007-05-01 17:48:00,0.68,0.6802,0.68,0.6801,1875500012.0
2007-05-01 17:49:00,0.68015,0.6802,0.68005,0.6801,1875500012.0
2007-05-01 17:50:00,0.6801,0.6802,0.6801,0.6802,534400011.0
2007-05-01 17:51:00,0.68015,0.6802,0.68005,0.6801,1268900001.0
2007-05-01 17:52:00,0.68005,0.6802,0.68005,0.6802,1264900000.0
2007-05-01 17:53:00,0.6802,0.6802,0.6802,0.6802,138400000.0
2007-05-01 17:54:00,0.6802,0.68025,0.6802,0.6802,397900000.0
2007-05-01 17:55:00,0.6802,0.68025,0.6802,0.6802,851199987.0
2007-05-01 17:57:00,0.6802,0.6803,0.68015,0.6802,1347899988.0
2007-05-01 17:58:00,0.6802,0.6802,0.6802,0.6802,1010399999.0
2007-05-01 17:59:00,0.6801,0.6802,0.6801,0.6802,1816400002.0
2007-05-01 18:00:00,0.6802,0.6804,0.68015,0.6803,1816400002.0
2007-05-01 18:01:00,0.68025,0.6803,0.68025,0.6803,1648800012.0
2007-05-01 18:02:00,0.6803,0.6804,0.68025,0.6804,1084399990.0
2007-05-01 18:03:00,0.6804,0.68045,0.6804,0.6804,342699999.0
2007-05-01 18:04:00,0.68045,0.6805,0.6804,0.68045,312199996.0
2007-05-01 18:05:00,0.6804,0.68045,0.68035,0.68035,449500002.0
2007-05-01 18:06:00,0.68035,0.68045,0.68035,0.6804,2146499991.0
2007-05-01 18:07:00,0.68035,0.6804,0.68035,0.6804,368599999.0
2007-05-01 18:08:00,0.68045,0.68045,0.6804,0.6804,761599997.0
2007-05-01 18:09:00,0.6804,0.6804,0.68035,0.6804,255200000.0
2007-05-01 18:10:00,0.6804,0.68045,0.68035,0.68045,750300008.0
2007-05-01 18:11:00,0.68045,0.6805,0.6804,0.6805,716799997.0
2007-05-01 18:12:00,0.6805,0.6806,0.6805,0.6806,1066099990.0
2007-05-01 18:13:00,0.6806,0.6806,0.6805,0.6805,976499988.0
2007-05-01 18:14:00,0.6805,0.6806,0.6805,0.6805,323600002.0
2007-05-01 18:15:00,0.6805,0.6806,0.68045,0.68055,365599999.0
2007-05-01 18:16:00,0.68055,0.6806,0.68045,0.68045,747200003.0
2007-05-01 18:17:00,0.68045,0.6806,0.68045,0.6806,608300003.0
2007-05-01 18:18:00,0.6806,0.6806,0.68045,0.68055,288199997.0
2007-05-01 18:19:00,0.68055,0.68065,0.68055,0.68055,252099998.0
2007-05-01 18:20:00,0.68055,0.6806,0.6805,0.68055,1601900003.0
2007-05-01 18:21:00,0.6805,0.6806,0.6805,0.6806,706900000.0
2007-05-01 18:22:00,0.6806,0.6808,0.6806,0.6808,969699992.0
2007-05-01 18:23:00,0.6808,0.6808,0.6807,0.6808,647400000.0
2007-05-01 18:24:00,0.6808,0.6808,0.6806,0.6806,1154900004.0
2007-05-01 18:25:00,0.6806,0.6806,0.6805,0.6805,1053099999.0
2007-05-01 18:26:00,0.6805,0.6806,0.68045,0.68055,583499999.0
2007-05-01 18:27:00,0.6806,0.6806,0.68055,0.6806,167600000.0
2007-05-01 18:28:00,0.6806,0.6806,0.6805,0.6806,936900005.0
2007-05-01 18:29:00,0.68055,0.6806,0.68055,0.6806,28500000.0
2007-05-01 18:30:00,0.6806,0.6806,0.6805,0.6806,566599992.0
2007-05-01 18:31:00,0.6806,0.6806,0.68055,0.68055,42400000.0
2007-05-01 18:32:00,0.68055,0.6806,0.68045,0.6805,1926999989.0
2007-05-01 18:33:00,0.6805,0.6806,0.68045,0.68055,2123799991.0
2007-05-01 18:34:00,0.68055,0.6806,0.68045,0.68055,1847700007.0
2007-05-01 18:35:00,0.68055,0.6806,0.68045,0.68055,1998100002.0
2007-05-01 18:36:00,0.68055,0.6806,0.68045,0.6806,1658800006.0
2007-05-01 18:37:00,0.6806,0.6806,0.68055,0.6806,851899996.0
2007-05-01 18:38:00,0.6806,0.6806,0.6806,0.6806,279200000.0
2007-05-01 18:39:00,0.6806,0.6806,0.6806,0.6806,67200000.0
2007-05-01 18:40:00,0.6806,0.6806,0.6805,0.6806,781199993.0
2007-05-01 18:42:00,0.68045,0.6805,0.68045,0.6805,1272699981.0
2007-05-01 18:43:00,0.6805,0.6805,0.6805,0.6805,1076800007.0
2007-05-01 18:44:00,0.6805,0.6806,0.68045,0.6805,1121800010.0
2007-05-01 18:45:00,0.6805,0.6805,0.6805,0.6805,544800014.0
2007-05-01 18:46:00,0.68055,0.68055,0.68045,0.6805,556099997.0
2007-05-01 18:47:00,0.68045,0.68055,0.68045,0.6805,1755999984.0
2007-05-01 18:48:00,0.68055,0.6806,0.6805,0.6805,245300000.0
2007-05-01 18:49:00,0.68055,0.68055,0.6805,0.6805,192000002.0
2007-05-01 18:50:00,0.6805,0.6805,0.68045,0.6805,590400001.0
2007-05-01 18:51:00,0.6805,0.6805,0.6805,0.6805,683200007.0
2007-05-01 18:52:00,0.6804,0.6804,0.6804,0.6804,893600015.0
2007-05-01 18:53:00,0.6804,0.6804,0.68035,0.6804,893600015.0
2007-05-01 18:54:00,0.6804,0.6804,0.68035,0.6804,1032700014.0
2007-05-01 18:55:00,0.6804,0.6804,0.68035,0.68035,666899993.0
2007-05-01 18:56:00,0.6804,0.6804,0.6804,0.6804,1103499998.0
2007-05-01 18:57:00,0.6804,0.6804,0.6804,0.6804,556599994.0
2007-05-01 18:58:00,0.6804,0.68045,0.68035,0.68045,359099995.0
2007-05-01 18:59:00,0.6805,0.6805,0.68035,0.6804,285699993.0
2007-05-01 19:00:00,0.6804,0.6804,0.6804,0.6804,782399992.0
2007-05-01 19:01:00,0.68035,0.6804,0.68035,0.68035,604600011.0
2007-05-01 19:02:00,0.6804,0.6804,0.6802,0.68025,755599996.0
2007-05-01 19:03:00,0.6803,0.6803,0.6802,0.6802,718100006.0
2007-05-01 19:04:00,0.6802,0.6802,0.6802,0.6802,724800001.0
2007-05-01 19:05:00,0.6802,0.6803,0.6801,0.68025,964700008.0
2007-05-01 19:06:00,0.68025,0.6803,0.68015,0.6802,410400003.0
2007-05-01 19:07:00,0.6802,0.6802,0.68015,0.6802,369700000.0
2007-05-01 19:08:00,0.6802,0.6802,0.68015,0.68015,571199999.0
2007-05-01 19:09:00,0.6802,0.68025,0.6801,0.68025,1386500004.0
2007-05-01 19:10:00,0.68025,0.68025,0.6802,0.68025,553600002.0
2007-05-01 19:11:00,0.68025,0.68025,0.68025,0.68025,90400000.0
2007-05-01 19:12:00,0.68025,0.68025,0.68015,0.68015,321800001.0
2007-05-01 19:13:00,0.68015,0.68015,0.68005,0.6801,478199996.0
2007-05-01 19:14:00,0.68015,0.6802,0.68015,0.68015,345399997.0
2007-05-01 19:15:00,0.6802,0.6802,0.68015,0.6802,512399997.0
2007-05-01 19:16:00,0.6802,0.6803,0.68015,0.6803,368199998.0
2007-05-01 19:17:00,0.6803,0.6803,0.6803,0.6803,3200000.0
2007-05-01 19:18:00,0.6803,0.6803,0.68025,0.68025,28800000.0
2007-05-01 19:19:00,0.68025,0.6803,0.6802,0.6802,138799999.0
2007-05-01 19:20:00,0.68025,0.68025,0.6802,0.68025,594600000.0
2007-05-01 19:21:00,0.68025,0.6803,0.6802,0.6802,921600000.0
2007-05-01 19:22:00,0.6802,0.6803,0.6802,0.6803,278200001.0
2007-05-01 19:23:00,0.6803,0.6803,0.6803,0.6803,14400000.0
2007-05-01 19:24:00,0.6803,0.68035,0.68025,0.6803,1320399991.0
2007-05-01 19:25:00,0.6803,0.6803,0.6803,0.6803,4700000.0
2007-05-01 19:26:00,0.68,0.68027,0.68,0.68027,60400000.0
2007-05-01 19:27:00,0.6803,0.6803,0.6803,0.6803,73600000.0
2007-05-01 19:28:00,0.6803,0.6803,0.6803,0.6803,396800003.0
2007-05-01 19:29:00,0.6803,0.6803,0.6803,0.6803,135199997.0
2007-05-01 19:30:00,0.6803,0.6803,0.68025,0.68025,159999996.0
2007-05-01 19:31:00,0.6803,0.68035,0.68025,0.68035,304900001.0
2007-05-01 19:32:00,0.6803,0.6804,0.68025,0.68035,805000009.0
2007-05-01 19:33:00,0.68035,0.68045,0.68035,0.6804,1245300001.0
2007-05-01 19:34:00,0.68035,0.6804,0.68035,0.6804,607299998.0
2007-05-01 19:35:00,0.6804,0.6804,0.6803,0.68035,109800000.0
2007-05-01 19:36:00,0.68035,0.6804,0.68025,0.6804,930600001.0
2007-05-01 19:37:00,0.6804,0.6804,0.6803,0.6804,507699996.0
2007-05-01 19:38:00,0.6804,0.6804,0.68035,0.6804,32200000.0
2007-05-01 19:39:00,0.6804,0.6804,0.68035,0.68035,20300000.0
2007-05-01 19:40:00,0.6804,0.6804,0.6804,0.6804,57600000.0
2007-05-01 19:41:00,0.6804,0.6804,0.68035,0.6804,466599998.0
2007-05-01 19:42:00,0.6804,0.6804,0.68035,0.6804,193600002.0
2007-05-01 19:43:00,0.6804,0.6804,0.68035,0.6804,268000003.0
2007-05-01 19:44:00,0.6804,0.6804,0.68035,0.68035,336000001.0
2007-05-01 19:45:00,0.6804,0.6804,0.6803,0.6804,245500001.0
2007-05-01 19:46:00,0.6804,0.6804,0.6804,0.6804,26400000.0
2007-05-01 19:47:00,0.6804,0.6804,0.6803,0.6803,132000000.0
2007-05-01 19:48:00,0.6803,0.6804,0.6803,0.6804,142400000.0
2007-05-01 19:49:00,0.6804,0.6804,0.6803,0.6804,447199992.0
2007-05-01 19:50:00,0.6804,0.6804,0.68035,0.68035,214200004.0
2007-05-01 19:51:00,0.6804,0.6804,0.68035,0.6804,457599992.0
2007-05-01 19:52:00,0.6804,0.6804,0.6804,0.6804,254399999.0
2007-05-01 19:53:00,0.6804,0.6804,0.68035,0.6804,291200000.0
2007-05-01 19:54:00,0.6804,0.6804,0.68035,0.6804,275700000.0
2007-05-01 19:55:00,0.6804,0.6804,0.6804,0.6804,777600012.0
2007-05-01 19:56:00,0.6804,0.6804,0.68035,0.68035,312800000.0
2007-05-01 19:57:00,0.6804,0.6804,0.6803,0.6803,164500001.0
2007-05-01 19:58:00,0.68035,0.68035,0.68035,0.68035,15200000.0
2007-05-01 19:59:00,0.68035,0.68035,0.6803,0.6803,134800000.0
2007-05-01 20:00:00,0.6803,0.68035,0.6803,0.68035,81000000.0
2007-05-01 20:01:00,0.68035,0.6804,0.6803,0.6804,156700000.0
2007-05-01 20:02:00,0.6804,0.6804,0.6804,0.6804,417599999.0
2007-05-01 20:03:00,0.6804,0.6804,0.68035,0.6804,254199998.0
2007-05-01 20:04:00,0.6804,0.68045,0.68035,0.68045,406200000.0
2007-05-01 20:05:00,0.6804,0.68045,0.68035,0.6804,838000005.0
2007-05-01 20:06:00,0.68035,0.68045,0.68035,0.68045,351400004.0
2007-05-01 20:07:00,0.6804,0.68045,0.6804,0.68045,278800003.0
2007-05-01 20:08:00,0.68045,0.68045,0.68045,0.68045,63500000.0
2007-05-01 20:09:00,0.68045,0.68045,0.6804,0.6804,218400000.0
2007-05-01 20:10:00,0.6804,0.68045,0.6804,0.6804,448000004.0
2007-05-01 20:11:00,0.6804,0.6804,0.68035,0.68035,554399998.0
2007-05-01 20:12:00,0.6804,0.6804,0.6804,0.6804,9600000.0
2007-05-01 20:13:00,0.6804,0.6804,0.68035,0.68035,96000000.0
2007-05-01 20:14:00,0.68035,0.6804,0.68035,0.6804,303200000.0
2007-05-01 20:15:00,0.6804,0.6805,0.6804,0.6804,500599998.0
2007-05-01 20:16:00,0.68045,0.6805,0.68045,0.6805,404999998.0
2007-05-01 20:17:00,0.6805,0.6806,0.6805,0.68055,276299997.0
2007-05-01 20:18:00,0.6806,0.6807,0.68055,0.6807,1162600003.0
2007-05-01 20:19:00,0.68075,0.6808,0.6807,0.6808,627999999.0
2007-05-01 20:20:00,0.6808,0.6808,0.68075,0.68075,128200000.0
2007-05-01 20:21:00,0.6808,0.6808,0.6807,0.68075,85399998.0
2007-05-01 20:22:00,0.68075,0.6808,0.6806,0.68065,1278100003.0
2007-05-01 20:23:00,0.6806,0.6807,0.6806,0.6806,1141099994.0
2007-05-01 20:24:00,0.6806,0.6806,0.6806,0.6806,619400005.0
2007-05-01 20:25:00,0.6806,0.6806,0.6806,0.6806,263200001.0
2007-05-01 20:26:00,0.6806,0.68065,0.68055,0.68065,156000005.0
2007-05-01 20:27:00,0.6806,0.68065,0.6806,0.6806,669100004.0
2007-05-01 20:28:00,0.6806,0.68065,0.68055,0.6806,473100000.0
2007-05-01 20:29:00,0.6806,0.6806,0.6806,0.6806,88799998.0
2007-05-01 20:30:00,0.6806,0.6806,0.6806,0.6806,66400000.0
2007-05-01 20:31:00,0.6806,0.6806,0.68055,0.6806,304400000.0
2007-05-01 20:32:00,0.68055,0.68065,0.68055,0.68065,150899999.0
2007-05-01 20:33:00,0.68065,0.68065,0.6806,0.6806,70499999.0
2007-05-01 20:34:00,0.68065,0.6807,0.6806,0.6806,275399998.0
2007-05-01 20:35:00,0.6806,0.6807,0.6806,0.6807,338299996.0
2007-05-01 20:36:00,0.6807,0.6807,0.6807,0.6807,17600000.0
2007-05-01 20:37:00,0.6807,0.68075,0.6806,0.6806,134000000.0
2007-05-01 20:38:00,0.68065,0.6807,0.6806,0.6807,231100000.0
2007-05-01 20:39:00,0.6807,0.6807,0.6807,0.6807,76799999.0
2007-05-01 20:40:00,0.6807,0.6807,0.68065,0.6807,411799998.0
2007-05-01 20:41:00,0.6807,0.68075,0.6807,0.68075,418799998.0
2007-05-01 20:42:00,0.68075,0.6808,0.6807,0.68075,221999997.0
2007-05-01 20:43:00,0.6808,0.6808,0.68065,0.6808,356100003.0
2007-05-01 20:44:00,0.68075,0.6808,0.6807,0.6807,40100000.0
2007-05-01 20:45:00,0.68046,0.68046,0.68,0.68,33600000.0
2007-05-01 20:46:00,0.68075,0.6808,0.6807,0.6807,52200000.0
2007-05-01 20:47:00,0.6808,0.6808,0.68065,0.68065,379500000.0
2007-05-01 20:48:00,0.68065,0.6807,0.68065,0.6807,580999996.0
2007-05-01 20:49:00,0.6807,0.6807,0.68065,0.68065,419600001.0
2007-05-01 20:50:00,0.68065,0.6807,0.6806,0.68065,223499997.0
2007-05-01 20:51:00,0.68065,0.6807,0.68055,0.6806,199400005.0
2007-05-01 20:52:00,0.6807,0.6807,0.68065,0.6807,41600000.0
2007-05-01 20:53:00,0.6807,0.6807,0.6806,0.6806,409000000.0
2007-05-01 20:54:00,0.6806,0.6807,0.68055,0.68065,465800000.0
2007-05-01 20:55:00,0.6807,0.6808,0.6807,0.6808,234500000.0
2007-05-01 20:56:00,0.6807,0.68085,0.6807,0.68085,233348234.0
2007-05-01 20:57:00,0.68085,0.6809,0.68075,0.68085,379092943.0
2007-05-01 20:58:00,0.68085,0.6809,0.68075,0.6808,211600000.0
2007-05-01 20:59:00,0.6808,0.681,0.68075,0.68095,1296000007.0
2007-05-01 21:00:00,0.681,0.6811,0.68095,0.68095,1162399995.0
2007-05-01 21:01:00,0.681,0.68105,0.68095,0.68095,355000005.0
2007-05-01 21:02:00,0.681,0.681,0.68085,0.68085,323600000.0
2007-05-01 21:03:00,0.681,0.681,0.68085,0.681,530000004.0
2007-05-01 21:04:00,0.681,0.681,0.6809,0.68095,397400002.0
2007-05-01 21:05:00,0.681,0.681,0.6809,0.68095,133700003.0
2007-05-01 21:06:00,0.68095,0.68095,0.6809,0.68095,115000000.0
2007-05-01 21:07:00,0.68095,0.68095,0.68085,0.6809,329499998.0
2007-05-01 21:08:00,0.6809,0.68095,0.6809,0.6809,199900002.0
2007-05-01 21:09:00,0.6809,0.68095,0.6809,0.6809,385900003.0
2007-05-01 21:10:00,0.68095,0.681,0.68085,0.68085,334699994.0
2007-05-01 21:11:00,0.68085,0.681,0.68085,0.6809,890999994.0
2007-05-01 21:12:00,0.6809,0.6809,0.6808,0.6808,291200000.0
2007-05-01 21:13:00,0.6808,0.68085,0.6808,0.68085,329100007.0
2007-05-01 21:14:00,0.68061,0.68072,0.68057,0.68065,123199998.0
2007-05-01 21:15:00,0.68085,0.68085,0.68085,0.68085,19200000.0
2007-05-01 21:16:00,0.68085,0.68085,0.68085,0.68085,28000000.0
2007-05-01 21:17:00,0.68085,0.68085,0.6808,0.6808,207400000.0
2007-05-01 21:18:00,0.6808,0.6808,0.68075,0.6808,160700000.0
2007-05-01 21:19:00,0.6808,0.6808,0.68075,0.6808,61400001.0
2007-05-01 21:20:00,0.6808,0.6808,0.68075,0.68075,215100000.0
2007-05-01 21:21:00,0.6808,0.6808,0.68075,0.68075,374299999.0
2007-05-01 21:22:00,0.6808,0.6808,0.68075,0.68075,101400000.0
2007-05-01 21:23:00,0.6808,0.6808,0.6808,0.6808,48000000.0
2007-05-01 21:24:00,0.6808,0.6808,0.6808,0.6808,102899998.0
2007-05-01 21:25:00,0.6808,0.6809,0.6808,0.6808,337300007.0
2007-05-01 21:26:00,0.6808,0.6808,0.6808,0.6808,1173200001.0
2007-05-01 21:27:00,0.6808,0.6808,0.6808,0.6808,44200001.0
2007-05-01 21:28:00,0.6808,0.6808,0.68075,0.68075,144600003.0
2007-05-01 21:29:00,0.6808,0.6808,0.6808,0.6808,68399997.0
2007-05-01 21:30:00,0.6808,0.6809,0.6808,0.6808,646899998.0
2007-05-01 21:31:00,0.6808,0.6809,0.6808,0.68085,319000000.0
2007-05-01 21:32:00,0.6808,0.6809,0.68075,0.6808,399699998.0
2007-05-01 21:33:00,0.68085,0.6809,0.68085,0.6809,15900000.0
2007-05-01 21:34:00,0.68085,0.6809,0.68085,0.68085,126400000.0
2007-05-01 21:35:00,0.68085,0.68085,0.6808,0.6808,184199998.0
2007-05-01 21:36:00,0.6808,0.68085,0.6808,0.68085,523499990.0
2007-05-01 21:37:00,0.68085,0.68085,0.68085,0.68085,54400000.0
2007-05-01 21:38:00,0.68085,0.6809,0.6808,0.68085,156400000.0
2007-05-01 21:39:00,0.6809,0.68095,0.68085,0.68095,217199998.0
2007-05-01 21:40:00,0.68095,0.68095,0.68095,0.68095,83200000.0
2007-05-01 21:41:00,0.681,0.681,0.68095,0.68095,150400000.0
2007-05-01 21:42:00,0.68095,0.681,0.68095,0.681,114400000.0
2007-05-01 21:43:00,0.681,0.681,0.68095,0.681,54400000.0
2007-05-01 21:44:00,0.68095,0.681,0.6809,0.681,856599993.0
2007-05-01 21:45:00,0.681,0.681,0.681,0.681,120000000.0
2007-05-01 21:46:00,0.681,0.681,0.68095,0.681,102199999.0
2007-05-01 21:47:00,0.681,0.681,0.68095,0.681,486200000.0
2007-05-01 21:48:00,0.681,0.681,0.681,0.681,350399996.0
2007-05-01 21:49:00,0.681,0.681,0.68095,0.68095,264200001.0
2007-05-01 21:50:00,0.6809,0.6809,0.6809,0.6809,288799997.0
2007-05-01 21:51:00,0.6809,0.6809,0.6809,0.6809,312000003.0
2007-05-01 21:52:00,0.6809,0.6809,0.68085,0.68085,493399998.0
2007-05-01 21:53:00,0.6809,0.6809,0.6809,0.6809,407199999.0
2007-05-01 21:54:00,0.6809,0.6809,0.68085,0.68085,121599998.0
2007-05-01 21:55:00,0.68085,0.6809,0.68085,0.6809,78500000.0
2007-05-01 21:56:00,0.6809,0.6809,0.68085,0.68085,156800000.0
2007-05-01 21:57:00,0.68085,0.68085,0.68085,0.68085,8800000.0
2007-05-01 21:58:00,0.68085,0.6809,0.6808,0.68085,456399997.0
2007-05-01 21:59:00,0.6808,0.6808,0.68075,0.6808,176700001.0
2007-05-01 22:00:00,0.68085,0.68085,0.6808,0.6808,120000000.0
2007-05-01 22:01:00,0.6808,0.6808,0.6808,0.6808,61500000.0
2007-05-01 22:02:00,0.6808,0.6808,0.6808,0.6808,86400000.0
2007-05-01 22:03:00,0.6808,0.6808,0.6808,0.6808,52000000.0
2007-05-01 22:04:00,0.6808,0.6808,0.6808,0.6808,19200000.0
2007-05-01 22:05:00,0.6808,0.6808,0.6808,0.6808,383400000.0
2007-05-01 22:06:00,0.6808,0.6808,0.6808,0.6808,684799978.0
2007-05-01 22:07:00,0.6808,0.6808,0.6808,0.6808,17600000.0
2007-05-01 22:08:00,0.6808,0.6808,0.6808,0.6808,44000000.0
2007-05-01 22:09:00,0.6808,0.6808,0.6808,0.6808,491400001.0
2007-05-01 22:10:00,0.6808,0.6808,0.6808,0.6808,16799999.0
2007-05-01 22:11:00,0.6808,0.6808,0.68075,0.6808,124000000.0
2007-05-01 22:12:00,0.6808,0.6808,0.6808,0.6808,7200000.0
2007-05-01 22:13:00,0.6808,0.6808,0.68075,0.6808,24800000.0
2007-05-01 22:14:00,0.6808,0.6808,0.6808,0.6808,3200000.0
2007-05-01 22:15:00,0.6808,0.6808,0.6808,0.6808,86400000.0
2007-05-01 22:16:00,0.6808,0.6808,0.6808,0.6808,11200000.0
2007-05-01 22:17:00,0.6808,0.6808,0.6808,0.6808,24000000.0
2007-05-01 22:18:00,0.6808,0.6808,0.68075,0.6808,352800003.0
2007-05-01 22:19:00,0.6808,0.6808,0.6808,0.6808,64000000.0
2007-05-01 22:20:00,0.68055,0.68063,0.68048,0.6806,878399998.0
2007-05-01 22:21:00,0.6808,0.6808,0.6808,0.6808,27200000.0
2007-05-01 22:22:00,0.6808,0.6808,0.68075,0.68075,64000000.0
2007-05-01 22:23:00,0.68075,0.6808,0.68075,0.6808,48400000.0
2007-05-01 22:24:00,0.6808,0.6808,0.6808,0.6808,48000000.0
2007-05-01 22:25:00,0.68064,0.68075,0.6805,0.68053,105200000.0
2007-05-01 22:26:00,0.6808,0.6808,0.6808,0.6808,25600000.0
2007-05-01 22:27:00,0.6808,0.6808,0.6808,0.6808,27000000.0
2007-05-01 22:28:00,0.68055,0.68068,0.68054,0.68067,35000000.0
2007-05-01 22:29:00,0.68075,0.6808,0.68075,0.6808,12800000.0
2007-05-01 22:30:00,0.6808,0.6808,0.6806,0.6807,117200002.0
2007-05-01 22:31:00,0.6807,0.6807,0.68045,0.6807,757900000.0
2007-05-01 22:32:00,0.68065,0.6807,0.68065,0.6807,27200000.0
2007-05-01 22:33:00,0.6807,0.6807,0.6807,0.6807,1700000.0
2007-05-01 22:34:00,0.6807,0.6807,0.68065,0.68065,64000000.0
2007-05-01 22:35:00,0.68065,0.68065,0.6806,0.6806,124800003.0
2007-05-01 22:36:00,0.6806,0.68065,0.6806,0.6806,72600000.0
2007-05-01 22:37:00,0.6806,0.6807,0.68055,0.68065,752500003.0
2007-05-01 22:38:00,0.68065,0.68075,0.68065,0.68075,98800000.0
2007-05-01 22:39:00,0.68075,0.6808,0.68065,0.68075,530300003.0
2007-05-01 22:40:00,0.68075,0.6808,0.6807,0.6808,238200002.0
2007-05-01 22:41:00,0.6808,0.6808,0.6808,0.6808,25400000.0
2007-05-01 22:42:00,0.6808,0.6808,0.68075,0.6808,54900000.0
2007-05-01 22:43:00,0.6808,0.6808,0.6808,0.6808,37800000.0
2007-05-01 22:44:00,0.6808,0.6808,0.6807,0.6807,150199998.0
2007-05-01 22:45:00,0.6807,0.6808,0.6807,0.6808,80400000.0
2007-05-01 22:46:00,0.6808,0.6808,0.6807,0.6807,45000001.0
2007-05-01 22:47:00,0.6807,0.6807,0.6807,0.6807,37799999.0
2007-05-01 22:48:00,0.6807,0.6807,0.6807,0.6807,82000000.0
2007-05-01 22:49:00,0.6807,0.6807,0.6807,0.6807,165400000.0
2007-05-01 22:50:00,0.6807,0.6807,0.6806,0.6807,87799998.0
2007-05-01 22:51:00,0.6807,0.6807,0.68065,0.68065,28800000.0
2007-05-01 22:52:00,0.68065,0.68075,0.6805,0.6807,618200002.0
2007-05-01 22:53:00,0.6807,0.6807,0.68065,0.68065,496500000.0
2007-05-01 22:54:00,0.68065,0.6807,0.68065,0.6807,52200000.0
2007-05-01 22:55:00,0.6807,0.6807,0.6806,0.6807,130400004.0
2007-05-01 22:56:00,0.6807,0.6807,0.6807,0.6807,76799999.0
2007-05-01 22:57:00,0.6807,0.6807,0.6807,0.6807,27200000.0
2007-05-01 22:58:00,0.6807,0.6807,0.68065,0.68065,60400000.0
2007-05-01 22:59:00,0.68065,0.68065,0.6805,0.6805,379799994.0
2007-05-01 23:00:00,0.6805,0.6806,0.6804,0.6806,140400002.0
2007-05-01 23:01:00,0.6806,0.6806,0.6806,0.6806,54400000.0
2007-05-01 23:02:00,0.68058,0.68064,0.68048,0.68064,92000000.0
2007-05-01 23:03:00,0.6806,0.6807,0.6806,0.68065,78000000.0
2007-05-01 23:04:00,0.68065,0.6807,0.68065,0.6807,101600000.0
2007-05-01 23:05:00,0.6807,0.6807,0.68065,0.6807,116800000.0
2007-05-01 23:06:00,0.6807,0.6807,0.6807,0.6807,58400000.0
2007-05-01 23:07:00,0.6807,0.6807,0.68065,0.68065,75100000.0
2007-05-01 23:08:00,0.68065,0.6807,0.68065,0.6807,96900000.0
2007-05-01 23:09:00,0.6807,0.6807,0.68055,0.6807,236400003.0
2007-05-01 23:10:00,0.6807,0.6807,0.68065,0.68065,22400000.0
2007-05-01 23:11:00,0.6807,0.6807,0.6806,0.6807,143499999.0
2007-05-01 23:12:00,0.6807,0.6807,0.68065,0.6807,46100000.0
2007-05-01 23:13:00,0.6807,0.6807,0.6807,0.6807,26400000.0
2007-05-01 23:14:00,0.6807,0.6807,0.68055,0.6807,279000000.0
2007-05-01 23:15:00,0.68065,0.68065,0.68065,0.68065,4000000.0
2007-05-01 23:16:00,0.6806,0.68069,0.68056,0.68056,14400000.0
2007-05-01 23:17:00,0.6807,0.6807,0.6807,0.6807,16000000.0
2007-05-01 23:18:00,0.68065,0.6807,0.68065,0.68065,32000000.0
2007-05-01 23:19:00,0.68065,0.6807,0.6806,0.6806,151200000.0
2007-05-01 23:20:00,0.6805,0.6805,0.6805,0.6805,51800000.0
2007-05-01 23:21:00,0.6805,0.6805,0.6804,0.68045,282200001.0
2007-05-01 23:22:00,0.68045,0.6805,0.6804,0.6805,230400004.0
2007-05-01 23:23:00,0.6804,0.6804,0.6804,0.6804,34400002.0
2007-05-01 23:24:00,0.6805,0.6806,0.6805,0.68055,110600000.0
2007-05-01 23:25:00,0.6806,0.6806,0.6805,0.6805,94599999.0
2007-05-01 23:26:00,0.68055,0.68055,0.68055,0.68055,4000000.0
2007-05-01 23:27:00,0.6805,0.6805,0.68045,0.6805,59700000.0
2007-05-01 23:28:00,0.6805,0.68055,0.68045,0.68055,179899998.0
2007-05-01 23:29:00,0.6806,0.6806,0.6806,0.6806,147200000.0
2007-05-01 23:30:00,0.6806,0.68065,0.6806,0.68065,64000000.0
2007-05-01 23:31:00,0.68065,0.68065,0.68065,0.68065,76000000.0
2007-05-01 23:32:00,0.6805,0.6805,0.6805,0.6805,317100003.0
2007-05-01 23:33:00,0.6805,0.6805,0.68045,0.6805,354400002.0
2007-05-01 23:34:00,0.6805,0.6806,0.6805,0.6805,525199999.0
2007-05-01 23:35:00,0.68055,0.6807,0.68045,0.68045,962799993.0
2007-05-01 23:36:00,0.68045,0.6805,0.6804,0.68045,243500000.0
2007-05-01 23:37:00,0.68045,0.6806,0.68045,0.6805,247200000.0
2007-05-01 23:38:00,0.6806,0.6806,0.68055,0.6806,23300000.0
2007-05-01 23:39:00,0.68055,0.6806,0.6805,0.6806,116100000.0
2007-05-01 23:40:00,0.6805,0.6806,0.6805,0.6806,63199999.0
2007-05-01 23:41:00,0.6806,0.6806,0.68055,0.68055,99200003.0
2007-05-01 23:42:00,0.6806,0.6806,0.6806,0.6806,126400002.0
2007-05-01 23:43:00,0.6806,0.6806,0.68055,0.68055,437000010.0
2007-05-01 23:44:00,0.6806,0.6806,0.6806,0.6806,16799999.0
2007-05-01 23:45:00,0.68065,0.68065,0.6806,0.6806,134799997.0
2007-05-01 23:46:00,0.6806,0.6806,0.6806,0.6806,96800001.0
2007-05-01 23:47:00,0.6806,0.68075,0.68055,0.68065,127199996.0
2007-05-01 23:48:00,0.68065,0.6807,0.68055,0.68055,180099998.0
2007-05-01 23:49:00,0.6806,0.6806,0.6806,0.6806,24800000.0
2007-05-01 23:50:00,0.6806,0.6806,0.68055,0.6806,68000000.0
2007-05-01 23:51:00,0.6806,0.6806,0.6806,0.6806,14400000.0
2007-05-01 23:52:00,0.6806,0.68065,0.6806,0.68065,75999999.0
2007-05-01 23:53:00,0.6807,0.6807,0.6806,0.6806,207400002.0
2007-05-01 23:54:00,0.6807,0.6807,0.68055,0.68065,295500002.0
2007-05-01 23:55:00,0.6807,0.6807,0.6806,0.6806,176900003.0
2007-05-01 23:56:00,0.6806,0.6806,0.6806,0.6806,76000000.0
2007-05-01 23:57:00,0.68048,0.68061,0.68048,0.68054,74000002.0
2007-05-01 23:58:00,0.6806,0.6807,0.6806,0.68065,204100000.0
2007-05-01 23:59:00,0.68065,0.68065,0.6806,0.6806,185600004.0
2007-05-02 00:00:00,0.68053,0.68056,0.68045,0.68056,90400000.0
2007-05-02 00:01:00,0.6807,0.6807,0.6807,0.6807,6400000.0
2007-05-02 00:02:00,0.68065,0.68065,0.68055,0.68055,205799996.0
2007-05-02 00:03:00,0.68065,0.68065,0.68055,0.6806,146899995.0
2007-05-02 00:04:00,0.6806,0.6808,0.6806,0.6808,332200006.0
2007-05-02 00:05:00,0.6808,0.6808,0.68065,0.68075,72900001.0
2007-05-02 00:06:00,0.6808,0.6808,0.6807,0.6808,77800002.0
2007-05-02 00:07:00,0.68068,0.68068,0.68062,0.68062,1600000.0
2007-05-02 00:08:00,0.6808,0.6808,0.6808,0.6808,24500000.0
2007-05-02 00:09:00,0.68075,0.68075,0.68075,0.68075,32000000.0
2007-05-02 00:10:00,0.68059,0.68065,0.68032,0.68032,449200002.0
2007-05-02 00:11:00,0.68075,0.68075,0.68075,0.68075,16000000.0
2007-05-02 00:12:00,0.68075,0.68075,0.68075,0.68075,4000000.0
2007-05-02 00:13:00,0.68085,0.68085,0.68085,0.68085,800000.0
2007-05-02 00:14:00,0.68085,0.68085,0.6808,0.6808,1900000.0
2007-05-02 00:15:00,0.6808,0.68085,0.6808,0.68085,3400000.0
2007-05-02 00:16:00,0.68075,0.68075,0.6806,0.6807,480099999.0
2007-05-02 00:17:00,0.6807,0.6807,0.68065,0.68065,81600000.0
2007-05-02 00:18:00,0.68065,0.6807,0.68065,0.6807,26400000.0
2007-05-02 00:19:00,0.6807,0.6807,0.6807,0.6807,122399999.0
2007-05-02 00:20:00,0.6807,0.6807,0.6807,0.6807,179199994.0
2007-05-02 00:21:00,0.6807,0.6807,0.68065,0.68065,77899998.0
2007-05-02 00:22:00,0.6807,0.6807,0.6807,0.6807,123999996.0
2007-05-02 00:23:00,0.6807,0.6807,0.6807,0.6807,233599996.0
2007-05-02 00:24:00,0.6807,0.6807,0.6807,0.6807,116799999.0
2007-05-02 00:25:00,0.6807,0.6807,0.6807,0.6807,1308000000.0
2007-05-02 00:26:00,0.6807,0.6807,0.68065,0.6807,233400005.0
2007-05-02 00:27:00,0.6807,0.6807,0.68065,0.6807,588500007.0
2007-05-02 00:28:00,0.68065,0.6807,0.68065,0.6807,145100001.0
2007-05-02 00:29:00,0.6807,0.6807,0.6807,0.6807,204800002.0
2007-05-02 00:30:00,0.6807,0.6807,0.6807,0.6807,412000003.0
2007-05-02 00:31:00,0.6807,0.6807,0.6807,0.6807,384800012.0
2007-05-02 00:32:00,0.6807,0.6807,0.6807,0.6807,60800000.0
2007-05-02 00:33:00,0.6807,0.6807,0.6807,0.6807,7200000.0
2007-05-02 00:34:00,0.6807,0.6807,0.6807,0.6807,3200000.0
2007-05-02 00:35:00,0.6807,0.6807,0.6807,0.6807,132000000.0
2007-05-02 00:36:00,0.6807,0.6807,0.6807,0.6807,16000000.0
2007-05-02 00:37:00,0.6807,0.6807,0.6807,0.6807,100800000.0
2007-05-02 00:38:00,0.6804,0.6806,0.6804,0.6805,162999995.0
2007-05-02 00:39:00,0.6807,0.6807,0.6807,0.6807,16000000.0
2007-05-02 00:40:00,0.68054,0.68059,0.68046,0.68047,353299995.0
2007-05-02 00:41:00,0.68045,0.6806,0.68045,0.68057,28400000.0
2007-05-02 00:42:00,0.6807,0.6807,0.6807,0.6807,8000000.0
2007-05-02 00:43:00,0.6807,0.6807,0.6807,0.6807,12000000.0
2007-05-02 00:44:00,0.6807,0.6807,0.6807,0.6807,4000000.0
2007-05-02 00:45:00,0.6807,0.6807,0.6807,0.6807,8000000.0
2007-05-02 00:46:00,0.68058,0.68066,0.6804,0.6804,408600004.0
2007-05-02 00:47:00,0.6807,0.6807,0.6807,0.6807,16800000.0
2007-05-02 00:48:00,0.6807,0.6807,0.6807,0.6807,83200000.0
2007-05-02 00:49:00,0.68039,0.68058,0.68039,0.68043,316700007.0
2007-05-02 00:50:00,0.6807,0.6807,0.6806,0.68065,56000001.0
2007-05-02 00:51:00,0.68065,0.6807,0.6806,0.6806,148799999.0
2007-05-02 00:52:00,0.6806,0.6807,0.6806,0.6807,602400003.0
2007-05-02 00:53:00,0.6807,0.6807,0.6805,0.6805,177599999.0
2007-05-02 00:54:00,0.6805,0.6805,0.68045,0.6805,270999996.0
2007-05-02 00:55:00,0.6805,0.6805,0.6805,0.6805,12000000.0
2007-05-02 00:56:00,0.6805,0.6805,0.6805,0.6805,76699999.0
2007-05-02 00:57:00,0.6805,0.6805,0.6805,0.6805,17200000.0
2007-05-02 00:58:00,0.6805,0.6805,0.6805,0.6805,83099999.0
2007-05-02 00:59:00,0.6805,0.6805,0.6805,0.6805,131000000.0
2007-05-02 01:00:00,0.6805,0.6806,0.6805,0.6805,352800000.0
2007-05-02 01:01:00,0.6805,0.6806,0.6805,0.68055,238100001.0
2007-05-02 01:02:00,0.6806,0.6807,0.68045,0.68065,95900000.0
2007-05-02 01:03:00,0.68065,0.68065,0.6804,0.6805,539699997.0
2007-05-02 01:04:00,0.6805,0.6805,0.6805,0.6805,16000000.0
2007-05-02 01:05:00,0.6805,0.6805,0.6805,0.6805,48400000.0
2007-05-02 01:06:00,0.6806,0.6806,0.6805,0.6805,716000005.0
2007-05-02 01:07:00,0.6805,0.6806,0.68045,0.6805,578800003.0
2007-05-02 01:08:00,0.6805,0.6805,0.68045,0.68045,291499998.0
2007-05-02 01:09:00,0.6805,0.6807,0.6805,0.6806,454400000.0
2007-05-02 01:10:00,0.68065,0.6807,0.6805,0.6805,383100001.0
2007-05-02 01:11:00,0.6805,0.6805,0.6805,0.6805,34400001.0
2007-05-02 01:12:00,0.6805,0.6805,0.6805,0.6805,95200000.0
2007-05-02 01:13:00,0.6805,0.6805,0.68035,0.68035,414100002.0
2007-05-02 01:14:00,0.68035,0.6806,0.68035,0.6804,982400002.0
2007-05-02 01:15:00,0.68035,0.6805,0.68035,0.6805,222600000.0
2007-05-02 01:16:00,0.6805,0.6805,0.6805,0.6805,45600000.0
2007-05-02 01:17:00,0.6805,0.6805,0.68045,0.68045,51700000.0
2007-05-02 01:18:00,0.6805,0.6806,0.6805,0.68055,147500000.0
2007-05-02 01:19:00,0.68055,0.68055,0.68055,0.68055,1400000.0
2007-05-02 01:20:00,0.68055,0.68055,0.68055,0.68055,800000.0
2007-05-02 01:21:00,0.6805,0.6806,0.6804,0.6804,530500008.0
2007-05-02 01:22:00,0.6804,0.6805,0.6804,0.6805,341599998.0
2007-05-02 01:23:00,0.6805,0.6805,0.6804,0.6804,464300000.0
2007-05-02 01:24:00,0.6804,0.6805,0.6804,0.6804,84200000.0
2007-05-02 01:25:00,0.6804,0.6804,0.68035,0.6804,170099999.0
2007-05-02 01:26:00,0.6804,0.6804,0.6804,0.6804,116000000.0
2007-05-02 01:27:00,0.6802,0.6803,0.6802,0.6803,82099997.0
2007-05-02 01:28:00,0.6804,0.6804,0.6804,0.6804,22400000.0
2007-05-02 01:29:00,0.6804,0.6804,0.6804,0.6804,800000.0
2007-05-02 01:30:00,0.6804,0.6804,0.6804,0.6804,32800000.0
2007-05-02 01:31:00,0.68045,0.6805,0.6804,0.6804,33000000.0
2007-05-02 01:32:00,0.6804,0.68055,0.6804,0.6804,657100002.0
2007-05-02 01:33:00,0.6804,0.6804,0.68035,0.6804,501400001.0
2007-05-02 01:34:00,0.6804,0.6804,0.6804,0.6804,79799999.0
2007-05-02 01:35:00,0.6804,0.6804,0.6804,0.6804,136399997.0
2007-05-02 01:36:00,0.6804,0.6805,0.6804,0.6805,80000001.0
2007-05-02 01:37:00,0.6805,0.6805,0.6804,0.6804,152799997.0
2007-05-02 01:38:00,0.6804,0.6804,0.6804,0.6804,89600000.0
2007-05-02 01:39:00,0.6804,0.6804,0.6804,0.6804,453600000.0
2007-05-02 01:40:00,0.6804,0.6804,0.6804,0.6804,40800000.0
2007-05-02 01:41:00,0.6804,0.6804,0.6804,0.6804,43200000.0
2007-05-02 01:42:00,0.68045,0.68045,0.68045,0.68045,100000.0
2007-05-02 01:43:00,0.68027,0.68027,0.68021,0.68021,58399999.0
2007-05-02 01:44:00,0.68025,0.68036,0.68025,0.6803,278099997.0
2007-05-02 01:45:00,0.68032,0.68037,0.68027,0.68029,53600000.0
2007-05-02 01:46:00,0.68045,0.68045,0.68045,0.68045,300000.0
2007-05-02 01:47:00,0.68045,0.6805,0.68045,0.68045,2000000.0
2007-05-02 01:48:00,0.68045,0.6805,0.68045,0.6805,900000.0
2007-05-02 01:49:00,0.68045,0.68045,0.68035,0.68035,250900002.0
2007-05-02 01:50:00,0.68035,0.6804,0.68035,0.68035,367500005.0
2007-05-02 01:51:00,0.6804,0.6804,0.68035,0.6804,188400000.0
2007-05-02 01:52:00,0.6804,0.6808,0.6804,0.68075,521299999.0
2007-05-02 01:53:00,0.68075,0.68075,0.6806,0.6806,181999998.0
2007-05-02 01:54:00,0.6807,0.6807,0.68055,0.6807,419599998.0
2007-05-02 01:55:00,0.6807,0.6807,0.6807,0.6807,4000000.0
2007-05-02 01:56:00,0.6807,0.6807,0.6806,0.6807,114400000.0
2007-05-02 01:57:00,0.6807,0.6807,0.6807,0.6807,10400000.0
2007-05-02 01:58:00,0.6807,0.6807,0.68055,0.6807,140000000.0
2007-05-02 01:59:00,0.6807,0.6807,0.68045,0.6806,1020499997.0
2007-05-02 02:00:00,0.68055,0.68075,0.68055,0.6807,239699997.0
2007-05-02 02:01:00,0.68075,0.6808,0.68075,0.68075,85600000.0
2007-05-02 02:02:00,0.6808,0.6808,0.68055,0.6806,362300001.0
2007-05-02 02:03:00,0.6806,0.68075,0.6806,0.68075,147500000.0
2007-05-02 02:04:00,0.68075,0.68075,0.6806,0.68065,153699998.0
2007-05-02 02:05:00,0.68065,0.68065,0.68055,0.68065,43000000.0
2007-05-02 02:06:00,0.68065,0.6807,0.68065,0.6807,18800000.0
2007-05-02 02:07:00,0.6807,0.6808,0.68065,0.6808,53200000.0
2007-05-02 02:08:00,0.6807,0.6808,0.68065,0.6807,137500001.0
2007-05-02 02:09:00,0.68075,0.68075,0.68065,0.6807,64100000.0
2007-05-02 02:10:00,0.68075,0.68075,0.68075,0.68075,3000000.0
2007-05-02 02:11:00,0.68075,0.68075,0.6807,0.6807,6200000.0
2007-05-02 02:12:00,0.68075,0.68075,0.6806,0.68075,103500004.0
2007-05-02 02:13:00,0.68075,0.68075,0.68075,0.68075,5000000.0
2007-05-02 02:14:00,0.68075,0.68075,0.68075,0.68075,4000000.0
2007-05-02 02:15:00,0.6807,0.6807,0.68065,0.6807,152000000.0
2007-05-02 02:16:00,0.6807,0.6808,0.6806,0.6806,842186836.0
2007-05-02 02:17:00,0.68065,0.6807,0.68065,0.68065,419899998.0
2007-05-02 02:18:00,0.6807,0.6807,0.6807,0.6807,12000000.0
2007-05-02 02:19:00,0.6807,0.6807,0.68065,0.6807,48800000.0
2007-05-02 02:20:00,0.6807,0.6807,0.6805,0.6806,329700004.0
2007-05-02 02:21:00,0.6806,0.68065,0.6806,0.6806,407800002.0
2007-05-02 02:22:00,0.6806,0.6806,0.6805,0.6805,175100005.0
2007-05-02 02:23:00,0.68055,0.6806,0.6805,0.68055,120799999.0
2007-05-02 02:24:00,0.68055,0.6806,0.68055,0.6806,99200000.0
2007-05-02 02:25:00,0.6806,0.6806,0.6806,0.6806,32800000.0
2007-05-02 02:26:00,0.6806,0.6806,0.68055,0.6806,42400000.0
2007-05-02 02:27:00,0.68055,0.68055,0.68055,0.68055,12000000.0
2007-05-02 02:28:00,0.6805,0.6805,0.6805,0.6805,367100000.0
2007-05-02 02:29:00,0.6805,0.6806,0.6805,0.68055,72699999.0
2007-05-02 02:30:00,0.68051,0.68056,0.68047,0.68048,57700000.0
2007-05-02 02:31:00,0.6806,0.68065,0.68055,0.6806,231999999.0
2007-05-02 02:32:00,0.6806,0.6806,0.6806,0.6806,145600004.0
2007-05-02 02:33:00,0.6806,0.6806,0.68055,0.68055,59200000.0
2007-05-02 02:34:00,0.68055,0.68055,0.6805,0.6805,432799997.0
2007-05-02 02:35:00,0.6805,0.6806,0.6805,0.68055,193899999.0
2007-05-02 02:36:00,0.6806,0.6806,0.6805,0.68055,500800000.0
2007-05-02 02:37:00,0.6805,0.6808,0.68045,0.6807,1619400006.0
2007-05-02 02:38:00,0.6807,0.6809,0.6807,0.6808,855400004.0
2007-05-02 02:39:00,0.6808,0.6808,0.68045,0.6805,1884999992.0
2007-05-02 02:40:00,0.6805,0.68055,0.68035,0.6805,1024899992.0
2007-05-02 02:41:00,0.6805,0.6806,0.6805,0.6806,378600000.0
2007-05-02 02:42:00,0.6806,0.6806,0.6805,0.68055,53399999.0
2007-05-02 02:43:00,0.68055,0.68055,0.6805,0.6805,51999997.0
2007-05-02 02:44:00,0.6805,0.68065,0.6805,0.6805,191199991.0
2007-05-02 02:45:00,0.6805,0.68065,0.6805,0.68055,104600001.0
2007-05-02 02:46:00,0.68055,0.6806,0.6805,0.6805,219700000.0
2007-05-02 02:47:00,0.6805,0.68055,0.6805,0.68055,40900000.0
2007-05-02 02:48:00,0.6806,0.6806,0.68055,0.68055,24000000.0
2007-05-02 02:49:00,0.68055,0.68065,0.68055,0.68065,5800000.0
2007-05-02 02:50:00,0.68065,0.68065,0.68035,0.68045,932300006.0
2007-05-02 02:51:00,0.68045,0.6805,0.6804,0.6804,213799999.0
2007-05-02 02:52:00,0.6804,0.6805,0.6804,0.6804,712599997.0
2007-05-02 02:53:00,0.6804,0.6804,0.68025,0.6803,291199999.0
2007-05-02 02:54:00,0.6803,0.6804,0.6803,0.68035,582400002.0
2007-05-02 02:55:00,0.6803,0.68035,0.6803,0.6803,250400005.0
2007-05-02 02:56:00,0.6803,0.68045,0.68025,0.6803,699200001.0
2007-05-02 02:57:00,0.68035,0.68035,0.6802,0.68025,343600000.0
2007-05-02 02:58:00,0.6803,0.6804,0.6803,0.6804,470900000.0
2007-05-02 02:59:00,0.68035,0.6804,0.6803,0.6804,330899999.0
2007-05-02 03:00:00,0.68035,0.68035,0.6803,0.6803,112400000.0
2007-05-02 03:01:00,0.6803,0.6804,0.68025,0.6803,451799997.0
2007-05-02 03:02:00,0.6803,0.6804,0.68025,0.6804,211300001.0
2007-05-02 03:03:00,0.6804,0.6804,0.6804,0.6804,80000000.0
2007-05-02 03:04:00,0.6804,0.68045,0.6804,0.6804,359999999.0
2007-05-02 03:05:00,0.6804,0.6804,0.6804,0.6804,100500000.0
2007-05-02 03:06:00,0.68035,0.6804,0.68035,0.6804,95600000.0
2007-05-02 03:07:00,0.68035,0.6804,0.68035,0.6804,90400000.0
2007-05-02 03:08:00,0.6804,0.6804,0.6804,0.6804,11200000.0
2007-05-02 03:09:00,0.68035,0.6804,0.68035,0.6804,9700000.0
2007-05-02 03:10:00,0.6804,0.6804,0.68025,0.6803,463000000.0
2007-05-02 03:11:00,0.68025,0.68035,0.68025,0.6803,914599991.0
2007-05-02 03:12:00,0.6803,0.6804,0.68025,0.6804,1634300000.0
2007-05-02 03:13:00,0.6804,0.68135,0.68035,0.68055,1146600002.0
2007-05-02 03:14:00,0.68055,0.68065,0.6805,0.6806,771799997.0
2007-05-02 03:15:00,0.6806,0.6806,0.6805,0.68055,334000001.0
2007-05-02 03:16:00,0.68055,0.6806,0.68055,0.68055,231200000.0
2007-05-02 03:17:00,0.6806,0.6806,0.6805,0.6805,494600005.0
2007-05-02 03:18:00,0.68055,0.68055,0.68045,0.68055,403400004.0
2007-05-02 03:19:00,0.6805,0.6805,0.6804,0.68045,649499998.0
2007-05-02 03:20:00,0.68045,0.68055,0.6804,0.6804,202600004.0
2007-05-02 03:21:00,0.6804,0.68045,0.6804,0.6804,363300000.0
2007-05-02 03:22:00,0.6804,0.68045,0.68035,0.6804,791800011.0
2007-05-02 03:23:00,0.6804,0.6804,0.6803,0.6803,157200000.0
2007-05-02 03:24:00,0.6804,0.6804,0.68035,0.68035,140200001.0
2007-05-02 03:25:00,0.68035,0.6805,0.68035,0.6804,597000003.0
2007-05-02 03:26:00,0.6804,0.6805,0.68035,0.68045,931299999.0
2007-05-02 03:27:00,0.6805,0.6805,0.68025,0.6803,1095599993.0
2007-05-02 03:28:00,0.6803,0.6803,0.68015,0.68025,402700000.0
2007-05-02 03:29:00,0.68025,0.6803,0.6802,0.6803,112000000.0
2007-05-02 03:30:00,0.68025,0.6804,0.6802,0.68035,402800001.0
2007-05-02 03:31:00,0.68035,0.68045,0.68035,0.68045,127800001.0
2007-05-02 03:32:00,0.6805,0.68055,0.68035,0.68055,254699999.0
2007-05-02 03:33:00,0.68055,0.68055,0.68035,0.6804,225799995.0
2007-05-02 03:34:00,0.68045,0.68055,0.6804,0.68045,322399995.0
2007-05-02 03:35:00,0.68045,0.68045,0.68035,0.68035,875500000.0
2007-05-02 03:36:00,0.68035,0.6805,0.68035,0.68045,165900003.0
2007-05-02 03:37:00,0.68045,0.6805,0.6804,0.6805,121999999.0
2007-05-02 03:38:00,0.6805,0.6805,0.6805,0.6805,400000.0
2007-05-02 03:39:00,0.6804,0.68055,0.6804,0.6804,262299998.0
2007-05-02 03:40:00,0.6804,0.6804,0.6804,0.6804,148199998.0
2007-05-02 03:41:00,0.6804,0.68055,0.6804,0.68055,89699998.0
2007-05-02 03:42:00,0.68055,0.68055,0.6804,0.6804,115700002.0
2007-05-02 03:43:00,0.6804,0.68045,0.6804,0.6804,241799999.0
2007-05-02 03:44:00,0.6804,0.68055,0.68035,0.6804,533099990.0
2007-05-02 03:45:00,0.6804,0.6804,0.68035,0.6804,155900004.0
2007-05-02 03:46:00,0.6804,0.6804,0.6804,0.6804,26400000.0
2007-05-02 03:47:00,0.6804,0.6804,0.68035,0.68035,315999999.0
2007-05-02 03:48:00,0.68035,0.68045,0.68025,0.6804,673700000.0
2007-05-02 03:49:00,0.6804,0.6804,0.6804,0.6804,179999998.0
2007-05-02 03:50:00,0.6804,0.68045,0.6803,0.6804,490899999.0
2007-05-02 03:51:00,0.68035,0.6805,0.68035,0.6805,45599999.0
2007-05-02 03:52:00,0.6805,0.6805,0.68035,0.68035,346599999.0
2007-05-02 03:53:00,0.68035,0.6804,0.68035,0.6804,31300000.0
2007-05-02 03:54:00,0.6804,0.6804,0.68035,0.6804,141600000.0
2007-05-02 03:55:00,0.68035,0.6804,0.6803,0.6804,172899998.0
2007-05-02 03:56:00,0.6804,0.6804,0.6804,0.6804,21600000.0
2007-05-02 03:57:00,0.6804,0.6805,0.6804,0.6804,197300003.0
2007-05-02 03:58:00,0.6805,0.6805,0.6805,0.6805,2500000.0
2007-05-02 03:59:00,0.6805,0.6805,0.6805,0.6805,100000.0
2007-05-02 04:00:00,0.6805,0.6805,0.68035,0.68035,59599998.0
2007-05-02 04:01:00,0.68045,0.6805,0.6804,0.6804,228200004.0
2007-05-02 04:02:00,0.6804,0.6804,0.68035,0.6804,222099997.0
2007-05-02 04:03:00,0.6804,0.6804,0.68035,0.6804,70800000.0
2007-05-02 04:04:00,0.6804,0.68045,0.6803,0.68035,383800002.0
2007-05-02 04:05:00,0.6803,0.68055,0.6803,0.68055,369800003.0
2007-05-02 04:06:00,0.6805,0.6806,0.68045,0.6806,702600002.0
2007-05-02 04:07:00,0.6805,0.6808,0.6805,0.68075,512799999.0
2007-05-02 04:08:00,0.68075,0.6808,0.6805,0.68055,414000000.0
2007-05-02 04:09:00,0.68055,0.68065,0.6805,0.6806,291800000.0
2007-05-02 04:10:00,0.6806,0.6806,0.6806,0.6806,40800000.0
2007-05-02 04:11:00,0.6806,0.68065,0.6806,0.6806,89500000.0
2007-05-02 04:12:00,0.68055,0.6806,0.6805,0.6806,377500000.0
2007-05-02 04:13:00,0.6806,0.6806,0.68055,0.6806,66699998.0
2007-05-02 04:14:00,0.68055,0.6806,0.6805,0.6806,228500002.0
2007-05-02 04:15:00,0.6806,0.6806,0.68055,0.6806,523199994.0
2007-05-02 04:16:00,0.68065,0.68075,0.6806,0.68075,408999995.0
2007-05-02 04:17:00,0.68075,0.68095,0.68075,0.6809,451100004.0
2007-05-02 04:18:00,0.6809,0.6809,0.6809,0.6809,49600000.0
2007-05-02 04:19:00,0.6809,0.6809,0.6809,0.6809,4000000.0
2007-05-02 04:20:00,0.6809,0.6809,0.68085,0.68085,108400000.0
2007-05-02 04:21:00,0.68085,0.6811,0.68085,0.6811,818199997.0
2007-05-02 04:22:00,0.6811,0.6811,0.68085,0.68095,801799998.0
2007-05-02 04:23:00,0.68095,0.68095,0.68085,0.6809,750400003.0
2007-05-02 04:24:00,0.68085,0.681,0.68085,0.68095,287199999.0
2007-05-02 04:25:00,0.6809,0.681,0.6809,0.681,262699998.0
2007-05-02 04:26:00,0.681,0.681,0.6809,0.6809,170900005.0
2007-05-02 04:27:00,0.6809,0.6809,0.6809,0.6809,159600008.0
2007-05-02 04:28:00,0.6809,0.6809,0.6809,0.6809,75799999.0
2007-05-02 04:29:00,0.6809,0.681,0.6809,0.6809,284999999.0
2007-05-02 04:30:00,0.6809,0.681,0.6809,0.681,288200000.0
2007-05-02 04:31:00,0.681,0.681,0.68085,0.681,67799999.0
2007-05-02 04:32:00,0.681,0.681,0.6808,0.6809,1058299996.0
2007-05-02 04:33:00,0.6809,0.6809,0.6808,0.6809,157499996.0
2007-05-02 04:34:00,0.68081,0.68081,0.68058,0.68058,49600000.0
2007-05-02 04:35:00,0.6809,0.6809,0.6809,0.6809,13600000.0
2007-05-02 04:36:00,0.6809,0.6809,0.68085,0.68085,80799999.0
2007-05-02 04:37:00,0.6809,0.6809,0.68085,0.6809,409200008.0
2007-05-02 04:38:00,0.6809,0.6809,0.6809,0.6809,292000008.0
2007-05-02 04:39:00,0.6809,0.6809,0.6808,0.6809,725800007.0
2007-05-02 04:40:00,0.6809,0.6809,0.6808,0.6809,121600002.0
2007-05-02 04:41:00,0.6809,0.6809,0.6809,0.6809,51200000.0
2007-05-02 04:42:00,0.68095,0.68095,0.6809,0.6809,91199999.0
2007-05-02 04:43:00,0.6809,0.6809,0.6809,0.6809,16000000.0
2007-05-02 04:44:00,0.6809,0.6809,0.6809,0.6809,12000000.0
2007-05-02 04:45:00,0.6806,0.68068,0.68054,0.6806,261400000.0
2007-05-02 04:46:00,0.6809,0.6809,0.68085,0.68085,46400000.0
2007-05-02 04:47:00,0.6809,0.68095,0.68085,0.6809,157200000.0
2007-05-02 04:48:00,0.68085,0.6809,0.68085,0.6809,330399999.0
2007-05-02 04:49:00,0.6809,0.6809,0.6809,0.6809,498400000.0
2007-05-02 04:50:00,0.6809,0.681,0.6809,0.681,134400000.0
2007-05-02 04:51:00,0.681,0.681,0.6809,0.6809,154900006.0
2007-05-02 04:52:00,0.68075,0.68075,0.68068,0.68068,60000000.0
2007-05-02 04:53:00,0.68067,0.6807,0.68065,0.68067,62400000.0
2007-05-02 04:54:00,0.6809,0.6809,0.6809,0.6809,140800000.0
2007-05-02 04:55:00,0.6809,0.6809,0.6809,0.6809,22400000.0
2007-05-02 04:56:00,0.6809,0.6809,0.6809,0.6809,39200000.0
2007-05-02 04:57:00,0.6809,0.6809,0.6809,0.6809,56799998.0
2007-05-02 04:58:00,0.6809,0.6809,0.6809,0.6809,21600000.0
2007-05-02 04:59:00,0.6809,0.6809,0.6809,0.6809,28800000.0
2007-05-02 05:00:00,0.6809,0.6809,0.6809,0.6809,9600000.0
2007-05-02 05:01:00,0.68085,0.6809,0.68085,0.6809,41600000.0
2007-05-02 05:02:00,0.6809,0.6809,0.6809,0.6809,7200000.0
2007-05-02 05:03:00,0.6809,0.6809,0.68085,0.6809,16000000.0
2007-05-02 05:04:00,0.6809,0.6809,0.6809,0.6809,7200000.0
2007-05-02 05:05:00,0.6809,0.6809,0.68085,0.68085,74400000.0
2007-05-02 05:06:00,0.6809,0.6809,0.6809,0.6809,7200000.0
2007-05-02 05:07:00,0.6809,0.6809,0.6809,0.6809,14400000.0
2007-05-02 05:08:00,0.6809,0.6809,0.68085,0.68085,71200000.0
2007-05-02 05:09:00,0.68085,0.6809,0.68075,0.6808,310499997.0
2007-05-02 05:10:00,0.6808,0.681,0.6808,0.68095,435000004.0
2007-05-02 05:11:00,0.68095,0.68095,0.68075,0.6809,1088099997.0
2007-05-02 05:12:00,0.6809,0.6809,0.6808,0.6809,196600003.0
2007-05-02 05:13:00,0.6809,0.6809,0.68075,0.68085,500599997.0
2007-05-02 05:14:00,0.68085,0.6809,0.68065,0.68075,1048099998.0
2007-05-02 05:15:00,0.6807,0.6809,0.68065,0.6807,611500006.0
2007-05-02 05:16:00,0.6807,0.6808,0.68065,0.6808,475699995.0
2007-05-02 05:17:00,0.6808,0.6808,0.6807,0.6807,43100000.0
2007-05-02 05:18:00,0.6807,0.6807,0.6802,0.6805,1536600001.0
2007-05-02 05:19:00,0.6804,0.6804,0.6802,0.6803,1536600001.0
2007-05-02 05:20:00,0.6803,0.68035,0.6802,0.6803,644300001.0
2007-05-02 05:21:00,0.6803,0.6803,0.68015,0.6802,560300003.0
2007-05-02 05:22:00,0.68015,0.6802,0.68,0.68005,1161900007.0
2007-05-02 05:23:00,0.6801,0.68025,0.68005,0.6801,1585299983.0
2007-05-02 05:24:00,0.68005,0.68015,0.67995,0.6801,830400004.0
2007-05-02 05:25:00,0.6801,0.68015,0.68,0.68005,616299994.0
2007-05-02 05:26:00,0.68005,0.6801,0.67995,0.6801,444600002.0
2007-05-02 05:27:00,0.6801,0.68025,0.68005,0.6801,661000003.0
2007-05-02 05:28:00,0.6801,0.6802,0.6801,0.6801,285100001.0
2007-05-02 05:29:00,0.6801,0.68015,0.6801,0.6801,455099999.0
2007-05-02 05:30:00,0.6801,0.6801,0.68,0.68005,323000003.0
2007-05-02 05:31:00,0.68005,0.6801,0.68005,0.6801,461600003.0
2007-05-02 05:32:00,0.68005,0.6801,0.68,0.6801,533700003.0
2007-05-02 05:33:00,0.68015,0.6802,0.6801,0.6801,556699999.0
2007-05-02 05:34:00,0.6801,0.68015,0.6801,0.6801,148800000.0
2007-05-02 05:35:00,0.6801,0.6802,0.6801,0.6802,232000000.0
2007-05-02 05:36:00,0.6802,0.6803,0.6802,0.6803,390800002.0
2007-05-02 05:37:00,0.6803,0.6803,0.68025,0.6803,257800000.0
2007-05-02 05:38:00,0.6803,0.6803,0.68005,0.6802,1405800000.0
2007-05-02 05:39:00,0.68015,0.6806,0.68015,0.68025,318400000.0
2007-05-02 05:40:00,0.6802,0.6803,0.68015,0.6803,717800001.0
2007-05-02 05:41:00,0.6803,0.6803,0.6803,0.6803,224000004.0
2007-05-02 05:42:00,0.6803,0.6803,0.6801,0.6801,872500004.0
2007-05-02 05:43:00,0.6801,0.68025,0.68005,0.68025,820299988.0
2007-05-02 05:44:00,0.68025,0.68025,0.6801,0.6801,633999996.0
2007-05-02 05:45:00,0.6801,0.68025,0.68005,0.6802,168100000.0
2007-05-02 05:46:00,0.68025,0.6803,0.68015,0.6802,1088499982.0
2007-05-02 05:47:00,0.68015,0.6802,0.6801,0.6802,891800002.0
2007-05-02 05:48:00,0.6802,0.6802,0.68005,0.6801,905599992.0
2007-05-02 05:49:00,0.6801,0.68015,0.68005,0.6801,1507499958.0
2007-05-02 05:50:00,0.6801,0.6802,0.6801,0.68015,1048599986.0
2007-05-02 05:51:00,0.68015,0.6802,0.68005,0.68015,555999993.0
2007-05-02 05:52:00,0.6802,0.6802,0.6801,0.6802,494400006.0
2007-05-02 05:53:00,0.6802,0.6802,0.6802,0.6802,40000000.0
2007-05-02 05:54:00,0.68015,0.6802,0.68015,0.68015,329399997.0
2007-05-02 05:55:00,0.6802,0.6803,0.6802,0.6802,634900010.0
2007-05-02 05:56:00,0.6802,0.6802,0.6802,0.6802,81600000.0
2007-05-02 05:57:00,0.6802,0.6802,0.6802,0.6802,24000000.0
2007-05-02 05:58:00,0.6802,0.6802,0.6802,0.6802,96800000.0
2007-05-02 05:59:00,0.6802,0.6802,0.68015,0.68015,54300000.0
2007-05-02 06:00:00,0.6802,0.6802,0.68015,0.6802,50100000.0
2007-05-02 06:01:00,0.6802,0.6802,0.68015,0.6802,23400000.0
2007-05-02 06:02:00,0.6802,0.6802,0.68005,0.68005,164899997.0
2007-05-02 06:03:00,0.68005,0.6801,0.68005,0.6801,35199999.0
2007-05-02 06:04:00,0.6801,0.6802,0.68005,0.6802,76100000.0
2007-05-02 06:05:00,0.68015,0.6802,0.67995,0.6801,378899997.0
2007-05-02 06:06:00,0.6801,0.6801,0.68005,0.6801,77400000.0
2007-05-02 06:07:00,0.6801,0.6801,0.6801,0.6801,14400000.0
2007-05-02 06:08:00,0.6801,0.6801,0.67995,0.67995,178099996.0
2007-05-02 06:09:00,0.68,0.6801,0.68,0.68,40800000.0
2007-05-02 06:10:00,0.68,0.6801,0.68,0.68,131899997.0
2007-05-02 06:11:00,0.68,0.6801,0.68,0.6801,227699999.0
2007-05-02 06:12:00,0.6801,0.6801,0.6801,0.6801,6400000.0
2007-05-02 06:13:00,0.6801,0.6801,0.6801,0.6801,32800000.0
2007-05-02 06:14:00,0.6801,0.6801,0.68005,0.68005,48100000.0
2007-05-02 06:15:00,0.68005,0.68015,0.68005,0.6801,246100000.0
2007-05-02 06:16:00,0.6801,0.6801,0.68005,0.68005,10400000.0
2007-05-02 06:17:00,0.6801,0.6801,0.67985,0.67995,219800001.0
2007-05-02 06:18:00,0.68005,0.6801,0.68005,0.6801,38400000.0
2007-05-02 06:19:00,0.6801,0.6801,0.68,0.68,109500001.0
2007-05-02 06:20:00,0.68,0.6801,0.68,0.68,275399997.0
2007-05-02 06:21:00,0.68,0.68,0.6797,0.6798,766999995.0
2007-05-02 06:22:00,0.6798,0.6799,0.6798,0.6799,414299990.0
2007-05-02 06:23:00,0.6799,0.6799,0.67985,0.6799,254100003.0
2007-05-02 06:24:00,0.6799,0.6799,0.67985,0.6799,273499999.0
2007-05-02 06:25:00,0.6799,0.6799,0.6799,0.6799,33500000.0
2007-05-02 06:26:00,0.6799,0.68005,0.6799,0.68005,39300000.0
2007-05-02 06:27:00,0.68005,0.68015,0.68,0.68,196399997.0
2007-05-02 06:28:00,0.67982,0.68003,0.67982,0.67993,220800000.0
2007-05-02 06:29:00,0.68,0.68,0.68,0.68,40800000.0
2007-05-02 06:30:00,0.68,0.6801,0.67995,0.67995,448599999.0
2007-05-02 06:31:00,0.67995,0.68,0.67995,0.67995,210500000.0
2007-05-02 06:32:00,0.68,0.68,0.68,0.68,6100000.0
2007-05-02 06:33:00,0.68,0.6801,0.67995,0.68,465299992.0
2007-05-02 06:34:00,0.68,0.68,0.67995,0.67995,237299998.0
2007-05-02 06:35:00,0.68,0.6801,0.67995,0.6801,346000003.0
2007-05-02 06:36:00,0.6801,0.6801,0.68,0.6801,1164299996.0
2007-05-02 06:37:00,0.6801,0.6802,0.6801,0.6801,160000000.0
2007-05-02 06:38:00,0.6801,0.6802,0.68005,0.6802,205200001.0
2007-05-02 06:39:00,0.6802,0.6802,0.6802,0.6802,9600000.0
2007-05-02 06:40:00,0.6802,0.6802,0.6801,0.6801,292600002.0
2007-05-02 06:41:00,0.6801,0.6802,0.68005,0.6801,483800002.0
2007-05-02 06:42:00,0.6801,0.6801,0.6801,0.6801,239500003.0
2007-05-02 06:43:00,0.6801,0.6801,0.68005,0.68005,156499999.0
2007-05-02 06:44:00,0.68005,0.6801,0.68005,0.6801,54400000.0
2007-05-02 06:45:00,0.6801,0.6801,0.68,0.68,241099997.0
2007-05-02 06:46:00,0.68,0.6801,0.68,0.6801,180499998.0
2007-05-02 06:47:00,0.6801,0.6801,0.6801,0.6801,186399999.0
2007-05-02 06:48:00,0.6801,0.6802,0.6801,0.6802,285599991.0
2007-05-02 06:49:00,0.6802,0.6802,0.6802,0.6802,21600000.0
2007-05-02 06:50:00,0.6802,0.68025,0.68015,0.6802,172200000.0
2007-05-02 06:51:00,0.6802,0.6804,0.68015,0.68015,747900002.0
2007-05-02 06:52:00,0.6803,0.68035,0.68025,0.6803,1180299982.0
2007-05-02 06:53:00,0.6803,0.6803,0.6801,0.6802,582899997.0
2007-05-02 06:54:00,0.6802,0.6803,0.68015,0.6803,607000006.0
2007-05-02 06:55:00,0.68025,0.6803,0.68025,0.6803,114400001.0
2007-05-02 06:56:00,0.6803,0.68035,0.6803,0.6803,532099999.0
2007-05-02 06:57:00,0.6803,0.6803,0.68025,0.6803,475399998.0
2007-05-02 06:58:00,0.6803,0.6804,0.68025,0.6804,833799999.0
2007-05-02 06:59:00,0.6805,0.6806,0.68035,0.6805,1375900006.0
2007-05-02 07:00:00,0.68055,0.68065,0.6805,0.68065,253599998.0
2007-05-02 07:01:00,0.68065,0.6807,0.6805,0.6805,150099998.0
2007-05-02 07:02:00,0.6806,0.6806,0.6806,0.6806,15100000.0
2007-05-02 07:03:00,0.6806,0.6806,0.6805,0.6806,328499997.0
2007-05-02 07:04:00,0.6806,0.6807,0.68055,0.6807,1475399997.0
2007-05-02 07:05:00,0.68065,0.6807,0.68065,0.6807,29600000.0
2007-05-02 07:06:00,0.6807,0.6807,0.68055,0.6806,180999996.0
2007-05-02 07:07:00,0.6806,0.6806,0.68055,0.6806,346199998.0
2007-05-02 07:08:00,0.6806,0.6806,0.6805,0.68055,1022600001.0
2007-05-02 07:09:00,0.6806,0.6806,0.6806,0.6806,357000001.0
2007-05-02 07:10:00,0.6806,0.6806,0.6806,0.6806,258100000.0
2007-05-02 07:11:00,0.6806,0.6806,0.6805,0.6806,239600000.0
2007-05-02 07:12:00,0.6806,0.6806,0.6806,0.6806,712600002.0
2007-05-02 07:13:00,0.6806,0.68065,0.6806,0.6806,250900001.0
2007-05-02 07:14:00,0.6806,0.6806,0.6806,0.6806,140800000.0
2007-05-02 07:15:00,0.6806,0.6806,0.6806,0.6806,307399996.0
2007-05-02 07:16:00,0.6806,0.68065,0.6806,0.68065,894499991.0
2007-05-02 07:17:00,0.6806,0.68065,0.6806,0.6806,397500001.0
2007-05-02 07:18:00,0.6806,0.6806,0.6806,0.6806,40000000.0
2007-05-02 07:19:00,0.6806,0.6806,0.68055,0.6806,137599997.0
2007-05-02 07:20:00,0.6806,0.6807,0.6806,0.6806,477699999.0
2007-05-02 07:21:00,0.6806,0.6807,0.6806,0.68065,184500000.0
2007-05-02 07:22:00,0.6807,0.6807,0.6807,0.6807,46000000.0
2007-05-02 07:23:00,0.6807,0.6807,0.6807,0.6807,23200000.0
2007-05-02 07:24:00,0.6807,0.6808,0.6807,0.68075,67999999.0
2007-05-02 07:25:00,0.6808,0.6808,0.68065,0.68075,160300006.0
2007-05-02 07:26:00,0.6807,0.6808,0.68065,0.68065,247500008.0
2007-05-02 07:27:00,0.68065,0.6808,0.6806,0.6806,583999990.0
2007-05-02 07:28:00,0.6806,0.6807,0.68055,0.6807,283400000.0
2007-05-02 07:29:00,0.6807,0.6807,0.6806,0.6807,223699999.0
2007-05-02 07:30:00,0.6807,0.6807,0.68055,0.68055,373899999.0
2007-05-02 07:31:00,0.6806,0.6807,0.68055,0.6807,756099999.0
2007-05-02 07:32:00,0.6807,0.6807,0.68055,0.6807,132300002.0
2007-05-02 07:33:00,0.6807,0.6807,0.68055,0.6806,552999999.0
2007-05-02 07:34:00,0.6806,0.6806,0.6806,0.6806,169600000.0
2007-05-02 07:35:00,0.6806,0.6806,0.68055,0.6806,230100000.0
2007-05-02 07:36:00,0.68055,0.6806,0.68055,0.6806,378199998.0
2007-05-02 07:37:00,0.6806,0.6807,0.6806,0.6807,512000006.0
2007-05-02 07:38:00,0.6806,0.6807,0.6806,0.6806,490399999.0
2007-05-02 07:39:00,0.68055,0.6806,0.68055,0.6806,269700000.0
2007-05-02 07:40:00,0.6806,0.6808,0.6806,0.6807,576700002.0
2007-05-02 07:41:00,0.6807,0.6808,0.68065,0.6807,1171100003.0
2007-05-02 07:42:00,0.6807,0.6808,0.68065,0.68075,835700008.0
2007-05-02 07:43:00,0.6808,0.6808,0.6806,0.68065,1217299998.0
2007-05-02 07:44:00,0.6807,0.6808,0.68065,0.68075,1018700001.0
2007-05-02 07:45:00,0.6808,0.6808,0.6808,0.6808,159800000.0
2007-05-02 07:46:00,0.6808,0.6808,0.6807,0.68075,196699998.0
2007-05-02 07:47:00,0.68075,0.6808,0.68065,0.68065,702899996.0
2007-05-02 07:48:00,0.6807,0.68085,0.68065,0.6807,1043799996.0
2007-05-02 07:49:00,0.68065,0.6808,0.68065,0.6808,1099899990.0
2007-05-02 07:50:00,0.6808,0.68095,0.6807,0.68095,525599997.0
2007-05-02 07:51:00,0.6809,0.681,0.68085,0.68085,654200004.0
2007-05-02 07:52:00,0.68085,0.6809,0.6807,0.6807,2002099995.0
2007-05-02 07:53:00,0.6807,0.6807,0.6806,0.6807,165599998.0
2007-05-02 07:54:00,0.6807,0.6807,0.6804,0.6805,572000003.0
2007-05-02 07:55:00,0.6805,0.6807,0.68045,0.6807,1929800018.0
2007-05-02 07:56:00,0.68065,0.6808,0.68065,0.6807,2010299984.0
2007-05-02 07:57:00,0.68075,0.6808,0.68065,0.6808,1433899995.0
2007-05-02 07:58:00,0.68075,0.6808,0.68055,0.6807,1968400013.0
2007-05-02 07:59:00,0.68065,0.6809,0.68065,0.68085,1260200015.0
2007-05-02 08:00:00,0.6809,0.681,0.6807,0.68085,1639100004.0
2007-05-02 08:01:00,0.68085,0.6809,0.6807,0.6808,662599997.0
2007-05-02 08:02:00,0.6808,0.68085,0.68065,0.6807,587000001.0
2007-05-02 08:03:00,0.68075,0.68095,0.68065,0.68095,646699992.0
2007-05-02 08:04:00,0.681,0.68115,0.6809,0.681,2011899997.0
2007-05-02 08:05:00,0.681,0.68105,0.6807,0.6808,1097899994.0
2007-05-02 08:06:00,0.6808,0.68085,0.68075,0.6808,426899996.0
2007-05-02 08:07:00,0.68075,0.68085,0.68075,0.6808,248000000.0
2007-05-02 08:08:00,0.6808,0.68085,0.68075,0.68075,1045900000.0
2007-05-02 08:09:00,0.68075,0.68085,0.6807,0.6808,787399994.0
2007-05-02 08:10:00,0.6808,0.6808,0.68075,0.6808,352799997.0
2007-05-02 08:11:00,0.6808,0.681,0.6808,0.68085,860099999.0
2007-05-02 08:12:00,0.6809,0.68095,0.6808,0.68085,1263300002.0
2007-05-02 08:13:00,0.68085,0.6809,0.6808,0.6809,1205599992.0
2007-05-02 08:14:00,0.68095,0.68095,0.6808,0.68085,356599999.0
2007-05-02 08:15:00,0.68085,0.6809,0.68085,0.6809,343999998.0
2007-05-02 08:16:00,0.68085,0.68095,0.6808,0.68085,847800004.0
2007-05-02 08:17:00,0.6809,0.6809,0.68085,0.6809,357899995.0
2007-05-02 08:18:00,0.6809,0.68095,0.68085,0.6809,224899999.0
2007-05-02 08:19:00,0.68085,0.6809,0.6808,0.68085,330199997.0
2007-05-02 08:20:00,0.68085,0.6809,0.68085,0.6809,57400000.0
2007-05-02 08:21:00,0.6809,0.6809,0.6809,0.6809,169100000.0
2007-05-02 08:22:00,0.6809,0.6809,0.6809,0.6809,16400000.0
2007-05-02 08:23:00,0.6809,0.6809,0.68085,0.68085,119100000.0
2007-05-02 08:24:00,0.6809,0.68095,0.68085,0.68095,193699999.0
2007-05-02 08:25:00,0.6809,0.681,0.6809,0.6809,568899996.0
2007-05-02 08:26:00,0.6809,0.6809,0.68085,0.6809,443700001.0
2007-05-02 08:27:00,0.68085,0.6809,0.68075,0.68085,435699998.0
2007-05-02 08:28:00,0.68085,0.6809,0.6808,0.6809,140000000.0
2007-05-02 08:29:00,0.6809,0.6809,0.68085,0.68085,355100000.0
2007-05-02 08:30:00,0.6809,0.681,0.68085,0.6809,205199999.0
2007-05-02 08:31:00,0.6809,0.6809,0.68085,0.6809,297799997.0
2007-05-02 08:32:00,0.6809,0.6809,0.6809,0.6809,18400000.0
2007-05-02 08:33:00,0.6809,0.6809,0.68085,0.6809,57600000.0
2007-05-02 08:34:00,0.6809,0.6809,0.6807,0.68075,571199997.0
2007-05-02 08:35:00,0.6807,0.6808,0.6807,0.6807,837699999.0
2007-05-02 08:36:00,0.68065,0.68075,0.68065,0.6807,1151999994.0
2007-05-02 08:37:00,0.6806,0.6808,0.6806,0.6808,1293399995.0
2007-05-02 08:38:00,0.6808,0.6809,0.6808,0.6809,1293399995.0
2007-05-02 08:39:00,0.68085,0.681,0.68075,0.6808,1056200007.0
2007-05-02 08:40:00,0.6808,0.6808,0.6807,0.6808,1180199998.0
2007-05-02 08:41:00,0.6808,0.68095,0.6807,0.6809,1054400001.0
2007-05-02 08:42:00,0.6809,0.68095,0.6808,0.6808,1230200002.0
2007-05-02 08:43:00,0.6808,0.6809,0.6808,0.6809,92200002.0
2007-05-02 08:44:00,0.6809,0.6809,0.6808,0.68085,503400005.0
2007-05-02 08:45:00,0.6809,0.6809,0.6808,0.6808,883799998.0
2007-05-02 08:46:00,0.6808,0.6808,0.6808,0.6808,266499995.0
2007-05-02 08:47:00,0.6808,0.6808,0.6807,0.68075,433999996.0
2007-05-02 08:48:00,0.68075,0.6808,0.68065,0.6808,766500000.0
2007-05-02 08:49:00,0.6808,0.6808,0.68065,0.68065,706699996.0
2007-05-02 08:50:00,0.6807,0.68075,0.68065,0.68065,607399997.0
2007-05-02 08:51:00,0.68065,0.6807,0.68065,0.6807,797700002.0
2007-05-02 08:52:00,0.6807,0.6808,0.6807,0.6808,519799997.0
2007-05-02 08:53:00,0.6808,0.6808,0.6808,0.6808,12800000.0
2007-05-02 08:54:00,0.6808,0.6808,0.6808,0.6808,6400000.0
2007-05-02 08:55:00,0.6808,0.6808,0.6808,0.6808,106999998.0
2007-05-02 08:56:00,0.6808,0.6809,0.68075,0.68075,497099994.0
2007-05-02 08:57:00,0.68075,0.681,0.68075,0.681,811499999.0
2007-05-02 08:58:00,0.681,0.6811,0.68095,0.6811,673800000.0
2007-05-02 08:59:00,0.6811,0.6812,0.68105,0.6812,1500999988.0
2007-05-02 09:00:00,0.6812,0.68125,0.6811,0.6812,1288300020.0
2007-05-02 09:01:00,0.6812,0.6812,0.6811,0.68115,1261999990.0
2007-05-02 09:02:00,0.6812,0.6812,0.68115,0.6812,201200000.0
2007-05-02 09:03:00,0.6812,0.6812,0.68115,0.68115,195200000.0
2007-05-02 09:04:00,0.68115,0.68115,0.681,0.681,970699995.0
2007-05-02 09:05:00,0.681,0.68115,0.681,0.6811,752800004.0
2007-05-02 09:06:00,0.6811,0.6812,0.68105,0.6811,1059600000.0
2007-05-02 09:07:00,0.6811,0.68115,0.68105,0.68115,435799999.0
2007-05-02 09:08:00,0.68115,0.68115,0.68105,0.68105,156899999.0
2007-05-02 09:09:00,0.68105,0.6812,0.68105,0.6812,1361999992.0
2007-05-02 09:10:00,0.6812,0.68135,0.68115,0.6813,1951624994.0
2007-05-02 09:11:00,0.6813,0.6813,0.6811,0.6811,1422200003.0
2007-05-02 09:12:00,0.6811,0.6813,0.6811,0.68115,1412699992.0
2007-05-02 09:13:00,0.68115,0.68125,0.6811,0.68115,1462600017.0
2007-05-02 09:14:00,0.68115,0.6812,0.68115,0.68115,215200000.0
2007-05-02 09:15:00,0.68115,0.6812,0.68115,0.68115,80600000.0
2007-05-02 09:16:00,0.68115,0.68115,0.681,0.681,1284000002.0
2007-05-02 09:17:00,0.68095,0.68105,0.68095,0.681,1965300004.0
2007-05-02 09:18:00,0.68095,0.681,0.6808,0.68085,1232100001.0
2007-05-02 09:19:00,0.68085,0.68095,0.6808,0.6809,632100009.0
2007-05-02 09:20:00,0.6809,0.68095,0.6809,0.6809,324799995.0
2007-05-02 09:21:00,0.68095,0.68095,0.6808,0.6809,555700004.0
2007-05-02 09:22:00,0.6809,0.6809,0.68085,0.6809,1076100011.0
2007-05-02 09:23:00,0.6808,0.681,0.6808,0.681,722399994.0
2007-05-02 09:24:00,0.68105,0.68115,0.681,0.68105,722399994.0
2007-05-02 09:25:00,0.6812,0.6812,0.6811,0.6812,604999992.0
2007-05-02 09:26:00,0.6811,0.6812,0.6811,0.6812,604999992.0
2007-05-02 09:27:00,0.6812,0.68125,0.6811,0.6811,604999992.0
2007-05-02 09:28:00,0.6811,0.6812,0.68105,0.68115,1007699995.0
2007-05-02 09:29:00,0.68115,0.68125,0.6811,0.6812,1316700002.0
2007-05-02 09:30:00,0.6812,0.6813,0.68115,0.68125,1485300007.0
2007-05-02 09:31:00,0.6813,0.6814,0.68125,0.6813,1814099989.0
2007-05-02 09:32:00,0.6813,0.6813,0.68115,0.6812,1655200000.0
2007-05-02 09:33:00,0.68115,0.6813,0.6811,0.68125,894300004.0
2007-05-02 09:34:00,0.6812,0.6812,0.6811,0.6812,660499991.0
2007-05-02 09:35:00,0.6812,0.6812,0.6811,0.6811,539699997.0
2007-05-02 09:36:00,0.6811,0.6811,0.681,0.68105,763800004.0
2007-05-02 09:37:00,0.6811,0.6811,0.68105,0.6811,285100002.0
2007-05-02 09:38:00,0.6811,0.6811,0.681,0.68105,872700002.0
2007-05-02 09:39:00,0.681,0.68105,0.68095,0.681,275099998.0
2007-05-02 09:40:00,0.681,0.681,0.68095,0.681,508000008.0
2007-05-02 09:41:00,0.681,0.681,0.6808,0.6809,1330600003.0
2007-05-02 09:42:00,0.68085,0.6809,0.6808,0.68085,987199988.0
2007-05-02 09:43:00,0.6809,0.6809,0.68075,0.6808,880100000.0
2007-05-02 09:44:00,0.6808,0.6809,0.6807,0.6808,1017599983.0
2007-05-02 09:45:00,0.6808,0.6809,0.6808,0.68085,303699996.0
2007-05-02 09:46:00,0.68085,0.6809,0.68085,0.6809,79200000.0
2007-05-02 09:47:00,0.6809,0.6809,0.68085,0.6809,205400000.0
2007-05-02 09:48:00,0.6809,0.6809,0.68085,0.6809,123200000.0
2007-05-02 09:49:00,0.6809,0.6809,0.68085,0.6809,109600000.0
2007-05-02 09:50:00,0.6809,0.6809,0.68085,0.68085,86500000.0
2007-05-02 09:51:00,0.68085,0.68095,0.68085,0.68095,137699999.0
2007-05-02 09:52:00,0.68095,0.681,0.6809,0.68095,268699999.0
2007-05-02 09:53:00,0.681,0.68105,0.68095,0.681,1051100007.0
2007-05-02 09:54:00,0.68105,0.68115,0.68105,0.6811,99900001.0
2007-05-02 09:55:00,0.6811,0.68115,0.681,0.68105,524599991.0
2007-05-02 09:56:00,0.68105,0.68105,0.6809,0.68095,955200007.0
2007-05-02 09:57:00,0.681,0.6811,0.68095,0.681,1171199985.0
2007-05-02 09:58:00,0.681,0.6811,0.68095,0.681,1729300001.0
2007-05-02 09:59:00,0.6811,0.6812,0.681,0.68115,1162899996.0
2007-05-02 10:00:00,0.68115,0.6812,0.6811,0.6811,806000003.0
2007-05-02 10:01:00,0.68115,0.68115,0.6811,0.68115,443200001.0
2007-05-02 10:02:00,0.68115,0.6812,0.6811,0.6811,434399986.0
2007-05-02 10:03:00,0.68115,0.6812,0.681,0.6811,692000004.0
2007-05-02 10:04:00,0.6811,0.68115,0.68105,0.68105,988699994.0
2007-05-02 10:05:00,0.6811,0.6811,0.68105,0.6811,144700000.0
2007-05-02 10:06:00,0.6811,0.6811,0.681,0.6811,1603799996.0
2007-05-02 10:07:00,0.68105,0.6811,0.68095,0.6811,1990299997.0
2007-05-02 10:08:00,0.6811,0.6811,0.68095,0.681,1440200000.0
2007-05-02 10:09:00,0.681,0.681,0.68095,0.681,1193800001.0
2007-05-02 10:10:00,0.681,0.681,0.6809,0.6809,1474299996.0
2007-05-02 10:11:00,0.6809,0.6809,0.6808,0.6808,1429500001.0
2007-05-02 10:12:00,0.6808,0.68085,0.68075,0.6808,1881999985.0
2007-05-02 10:14:00,0.6809,0.68095,0.68085,0.6809,1840100011.0
2007-05-02 10:15:00,0.6809,0.6809,0.6808,0.6808,1067599988.0
2007-05-02 10:16:00,0.68085,0.68085,0.6808,0.68085,841599990.0
2007-05-02 10:17:00,0.68085,0.6809,0.6808,0.68085,1070800001.0
2007-05-02 10:18:00,0.68085,0.6809,0.68085,0.6809,483699999.0
2007-05-02 10:19:00,0.6809,0.6809,0.68085,0.6809,396400003.0
2007-05-02 10:20:00,0.68085,0.6809,0.68085,0.6809,641900003.0
2007-05-02 10:21:00,0.6809,0.681,0.68085,0.6809,1798000015.0
2007-05-02 10:22:00,0.6809,0.6809,0.68085,0.6809,795100005.0
2007-05-02 10:23:00,0.6809,0.6809,0.68075,0.6808,1148099996.0
2007-05-02 10:24:00,0.6808,0.6809,0.6808,0.68085,592500002.0
2007-05-02 10:25:00,0.68085,0.68085,0.68085,0.68085,15200000.0
2007-05-02 10:26:00,0.68085,0.6809,0.68075,0.68085,311300002.0
2007-05-02 10:27:00,0.6808,0.6809,0.68075,0.6809,349799998.0
2007-05-02 10:28:00,0.68085,0.68085,0.6807,0.6807,771599995.0
2007-05-02 10:29:00,0.6807,0.6808,0.6807,0.6807,339200000.0
2007-05-02 10:30:00,0.6807,0.68105,0.6806,0.6808,2030300001.0
2007-05-02 10:31:00,0.6808,0.6809,0.6808,0.68085,486900004.0
2007-05-02 10:32:00,0.6809,0.6809,0.68085,0.68085,236000000.0
2007-05-02 10:33:00,0.68085,0.6809,0.68075,0.6808,1442799990.0
2007-05-02 10:34:00,0.6808,0.68085,0.68075,0.68075,800300007.0
2007-05-02 10:35:00,0.6808,0.6809,0.68075,0.6809,416200004.0
2007-05-02 10:36:00,0.6809,0.6809,0.68085,0.6809,540399989.0
2007-05-02 10:37:00,0.68095,0.68095,0.68085,0.6809,970399983.0
2007-05-02 10:38:00,0.6809,0.68095,0.6809,0.6809,301300005.0
2007-05-02 10:39:00,0.68095,0.681,0.68095,0.681,550400000.0
2007-05-02 10:40:00,0.681,0.681,0.68095,0.681,158400000.0
2007-05-02 10:41:00,0.68095,0.681,0.68085,0.6809,1808799994.0
2007-05-02 10:42:00,0.6809,0.6809,0.68085,0.6809,600100000.0
2007-05-02 10:43:00,0.6809,0.6809,0.6809,0.6809,297500000.0
2007-05-02 10:44:00,0.6809,0.6809,0.6806,0.6806,1340399977.0
2007-05-02 10:45:00,0.6806,0.6806,0.68045,0.6805,1683800011.0
2007-05-02 10:46:00,0.6805,0.6808,0.6804,0.68075,1849600003.0
2007-05-02 10:47:00,0.68075,0.68085,0.68055,0.68055,1384100001.0
2007-05-02 10:48:00,0.68065,0.6807,0.68055,0.6806,1016599989.0
2007-05-02 10:49:00,0.6806,0.6807,0.68055,0.6806,1586999976.0
2007-05-02 10:50:00,0.6806,0.6807,0.6806,0.6807,417999998.0
2007-05-02 10:51:00,0.6807,0.6807,0.68065,0.6807,518100003.0
2007-05-02 10:52:00,0.68065,0.6807,0.68065,0.6807,137399999.0
2007-05-02 10:53:00,0.6807,0.68075,0.6806,0.68065,1338900003.0
2007-05-02 10:54:00,0.6807,0.6807,0.68065,0.6807,115200000.0
2007-05-02 10:55:00,0.6807,0.6807,0.6806,0.68065,971000000.0
2007-05-02 10:56:00,0.6805,0.6806,0.6805,0.6806,1785900011.0
2007-05-02 10:57:00,0.68055,0.6807,0.68055,0.6806,1785900011.0
2007-05-02 10:58:00,0.68055,0.6807,0.68055,0.6807,1118699990.0
2007-05-02 10:59:00,0.6807,0.68085,0.68065,0.6808,1253300007.0
2007-05-02 11:00:00,0.6808,0.68085,0.6807,0.6807,1677799993.0
2007-05-02 11:01:00,0.6807,0.6808,0.6807,0.68075,802499990.0
2007-05-02 11:02:00,0.68075,0.68075,0.6807,0.6807,305900000.0
2007-05-02 11:03:00,0.6807,0.68075,0.6807,0.68075,825200003.0
2007-05-02 11:04:00,0.6807,0.6808,0.6807,0.6808,603699997.0
2007-05-02 11:05:00,0.6808,0.6808,0.68075,0.6808,483800003.0
2007-05-02 11:06:00,0.6808,0.6808,0.68075,0.68075,151200000.0
2007-05-02 11:07:00,0.6808,0.6808,0.68055,0.6806,825199995.0
2007-05-02 11:08:00,0.68065,0.6807,0.6806,0.6807,1174900013.0
2007-05-02 11:09:00,0.6807,0.6807,0.68065,0.6807,127200000.0
2007-05-02 11:10:00,0.6807,0.6808,0.6807,0.68075,141299997.0
2007-05-02 11:11:00,0.6808,0.6809,0.6808,0.68085,461999997.0
2007-05-02 11:12:00,0.68085,0.6809,0.6808,0.6809,162900000.0
2007-05-02 11:13:00,0.6809,0.681,0.6809,0.6809,1170400000.0
2007-05-02 11:14:00,0.68095,0.68095,0.6808,0.68085,631499996.0
2007-05-02 11:15:00,0.6809,0.6809,0.6808,0.6808,597699997.0
2007-05-02 11:16:00,0.6808,0.6809,0.6808,0.6808,643799985.0
2007-05-02 11:17:00,0.6808,0.6808,0.6808,0.6808,10400000.0
2007-05-02 11:18:00,0.6808,0.6808,0.68075,0.68075,181599999.0
2007-05-02 11:19:00,0.68075,0.68085,0.68075,0.6808,927399994.0
2007-05-02 11:20:00,0.6808,0.6809,0.68075,0.6808,966399991.0
2007-05-02 11:21:00,0.6808,0.6809,0.6808,0.68085,543399998.0
2007-05-02 11:22:00,0.6809,0.68095,0.68085,0.6809,128300000.0
2007-05-02 11:23:00,0.6809,0.6809,0.68085,0.6809,31000000.0
2007-05-02 11:24:00,0.6808,0.6808,0.6807,0.6808,1315700009.0
2007-05-02 11:25:00,0.6808,0.6808,0.68065,0.6808,443599996.0
2007-05-02 11:26:00,0.68075,0.6808,0.68065,0.6808,699799994.0
2007-05-02 11:27:00,0.6808,0.6809,0.6808,0.6808,1182500006.0
2007-05-02 11:28:00,0.6808,0.6808,0.68075,0.68075,853199996.0
2007-05-02 11:29:00,0.68075,0.6808,0.68075,0.6808,47200000.0
2007-05-02 11:30:00,0.6808,0.68085,0.6808,0.6808,416400005.0
2007-05-02 11:31:00,0.6808,0.6808,0.6808,0.6808,381600001.0
2007-05-02 11:32:00,0.6807,0.6809,0.6807,0.6808,203099998.0
2007-05-02 11:33:00,0.68085,0.6809,0.6808,0.68085,203099998.0
2007-05-02 11:34:00,0.68085,0.68085,0.68085,0.68085,84000000.0
2007-05-02 11:35:00,0.68085,0.6809,0.6808,0.6809,1272599992.0
2007-05-02 11:36:00,0.6809,0.6809,0.6809,0.6809,123199998.0
2007-05-02 11:37:00,0.6809,0.6809,0.68085,0.6809,162300001.0
2007-05-02 11:38:00,0.6809,0.681,0.68085,0.68085,1423499991.0
2007-05-02 11:39:00,0.68085,0.681,0.68085,0.68095,653799996.0
2007-05-02 11:40:00,0.681,0.681,0.68095,0.68095,846200029.0
2007-05-02 11:41:00,0.681,0.6811,0.681,0.6811,1146399999.0
2007-05-02 11:42:00,0.681,0.6813,0.681,0.6812,1146399999.0
2007-05-02 11:43:00,0.6812,0.6812,0.68105,0.6811,1146399999.0
2007-05-02 11:44:00,0.6811,0.6812,0.6811,0.6812,1480899995.0
2007-05-02 11:45:00,0.6812,0.6812,0.68115,0.6812,1510399999.0
2007-05-02 11:46:00,0.6812,0.6812,0.6811,0.68115,641399994.0
2007-05-02 11:47:00,0.68115,0.6812,0.6811,0.6812,1518100003.0
2007-05-02 11:48:00,0.6812,0.6812,0.68115,0.6812,1325099986.0
2007-05-02 11:49:00,0.6812,0.68125,0.68115,0.68115,1086299990.0
2007-05-02 11:50:00,0.68115,0.6812,0.68115,0.6812,330300003.0
2007-05-02 11:51:00,0.68115,0.6812,0.68115,0.6812,750099995.0
2007-05-02 11:52:00,0.6812,0.6813,0.6812,0.68125,1024799997.0
2007-05-02 11:53:00,0.6812,0.6813,0.6812,0.68125,1037400007.0
2007-05-02 11:54:00,0.68125,0.6813,0.6812,0.68125,1736200014.0
2007-05-02 11:55:00,0.68125,0.6813,0.6812,0.6813,1490400029.0
2007-05-02 11:56:00,0.6813,0.6813,0.68115,0.6812,1763499969.0
2007-05-02 11:57:00,0.6812,0.6812,0.68105,0.68105,1187600027.0
2007-05-02 11:58:00,0.681,0.6812,0.681,0.6811,1210699994.0
2007-05-02 11:59:00,0.6811,0.6812,0.68105,0.68105,1210699994.0
2007-05-02 12:00:00,0.68105,0.6812,0.68105,0.6812,491199998.0
2007-05-02 12:01:00,0.6812,0.6812,0.6811,0.68115,650149991.0
2007-05-02 12:02:00,0.68115,0.6812,0.68105,0.6812,392499997.0
2007-05-02 12:03:00,0.6812,0.6812,0.68115,0.68115,181400003.0
2007-05-02 12:04:00,0.68115,0.6812,0.6811,0.6811,1510699991.0
2007-05-02 12:05:00,0.6811,0.6812,0.6811,0.68115,1755350013.0
2007-05-02 12:06:00,0.68115,0.6812,0.68115,0.6812,1018199979.0
2007-05-02 12:07:00,0.6812,0.6812,0.68105,0.6811,1508050005.0
2007-05-02 12:08:00,0.6811,0.6813,0.68105,0.6813,1482699999.0
2007-05-02 12:09:00,0.6813,0.6814,0.6812,0.68125,1901899984.0
2007-05-02 12:10:00,0.6813,0.6813,0.6812,0.6812,1376100011.0
2007-05-02 12:11:00,0.6812,0.6812,0.68115,0.68115,1376100011.0
2007-05-02 12:12:00,0.6812,0.6812,0.6812,0.6812,264599997.0
2007-05-02 12:13:00,0.6812,0.6813,0.6812,0.68125,1681300009.0
2007-05-02 12:14:00,0.68125,0.68125,0.68115,0.68115,1609899992.0
2007-05-02 12:15:00,0.68115,0.6812,0.68115,0.6812,209599998.0
2007-05-02 12:16:00,0.6811,0.6812,0.6811,0.6812,263200000.0
2007-05-02 12:18:00,0.6811,0.6812,0.6811,0.6811,263200000.0
2007-05-02 12:20:00,0.68115,0.6812,0.68115,0.6812,263200000.0
2007-05-02 12:21:00,0.6812,0.6812,0.6812,0.6812,86400000.0
2007-05-02 12:22:00,0.6812,0.6812,0.68115,0.6812,1347099994.0
2007-05-02 12:23:00,0.6812,0.6812,0.68115,0.68115,239200000.0
2007-05-02 12:24:00,0.68115,0.68115,0.68115,0.68115,88000000.0
2007-05-02 12:25:00,0.68115,0.6812,0.6811,0.68115,807099997.0
2007-05-02 12:26:00,0.6811,0.68125,0.6811,0.6812,1309800013.0
2007-05-02 12:28:00,0.6813,0.6813,0.6812,0.6812,1495000002.0
2007-05-02 12:29:00,0.6812,0.6812,0.6812,0.6812,1495000002.0
2007-05-02 12:30:00,0.6812,0.6812,0.6811,0.68115,1310500008.0
2007-05-02 12:31:00,0.6812,0.6812,0.6811,0.6812,420200011.0
2007-05-02 12:32:00,0.68125,0.68125,0.6812,0.6812,420200011.0
2007-05-02 12:33:00,0.6812,0.6812,0.68115,0.68115,190600002.0
2007-05-02 12:34:00,0.6812,0.6812,0.6811,0.6812,686199989.0
2007-05-02 12:35:00,0.68115,0.6812,0.68115,0.68115,750499997.0
2007-05-02 12:36:00,0.68115,0.6812,0.68115,0.6812,1333200009.0
2007-05-02 12:37:00,0.6812,0.6812,0.68115,0.6812,323099999.0
2007-05-02 12:38:00,0.6812,0.6812,0.6812,0.6812,1244199987.0
2007-05-02 12:39:00,0.6812,0.6812,0.6811,0.6811,753500001.0
2007-05-02 12:40:00,0.68115,0.6812,0.6811,0.6811,1571399992.0
2007-05-02 12:41:00,0.6811,0.6811,0.681,0.6811,2084399996.0
2007-05-02 12:42:00,0.681,0.68105,0.68095,0.68105,2084399996.0
2007-05-02 12:43:00,0.6811,0.6811,0.68095,0.68105,1389699986.0
2007-05-02 12:44:00,0.681,0.6811,0.681,0.6811,2073099989.0
2007-05-02 12:45:00,0.681,0.6811,0.681,0.6811,2073099989.0
2007-05-02 12:46:00,0.6812,0.6812,0.6811,0.6812,2073099989.0
2007-05-02 12:47:00,0.6811,0.6812,0.6811,0.6812,2073099989.0
2007-05-02 12:48:00,0.68125,0.68135,0.6812,0.6813,2073099989.0
2007-05-02 12:49:00,0.6813,0.68135,0.6813,0.68135,475399997.0
2007-05-02 12:50:00,0.68135,0.6814,0.6813,0.6813,366800002.0
2007-05-02 12:51:00,0.6813,0.6813,0.6813,0.6813,1278799997.0
2007-05-02 12:52:00,0.6812,0.6813,0.6812,0.6813,1552499989.0
2007-05-02 12:53:00,0.6812,0.6813,0.6812,0.6813,1552499989.0
2007-05-02 12:54:00,0.6812,0.6813,0.6812,0.6812,1552499989.0
2007-05-02 12:55:00,0.6813,0.6814,0.6813,0.6814,1552499989.0
2007-05-02 12:56:00,0.6815,0.6816,0.6814,0.6815,1552499989.0
2007-05-02 12:57:00,0.6816,0.6816,0.6816,0.6816,1552499989.0
2007-05-02 12:59:00,0.6817,0.6817,0.6816,0.6817,1552499989.0
2007-05-02 13:00:00,0.6816,0.6819,0.6816,0.6818,1552499989.0
2007-05-02 13:01:00,0.6817,0.6818,0.6817,0.6817,1552499989.0
2007-05-02 13:02:00,0.6818,0.6818,0.6817,0.6818,1552499989.0
2007-05-02 13:03:00,0.6818,0.6818,0.6817,0.6817,1552499989.0
2007-05-02 13:04:00,0.6818,0.6818,0.6817,0.6818,1367800007.0
2007-05-02 13:05:00,0.6817,0.6818,0.6817,0.6818,1367800007.0
2007-05-02 13:06:00,0.68185,0.6819,0.6818,0.68185,1367800007.0
2007-05-02 13:07:00,0.68185,0.6819,0.68185,0.6819,190500000.0
2007-05-02 13:08:00,0.6819,0.682,0.68185,0.68195,1166699998.0
2007-05-02 13:09:00,0.68195,0.682,0.68185,0.6819,1908524988.0
2007-05-02 13:10:00,0.6818,0.6818,0.6817,0.6818,1883300018.0
2007-05-02 13:11:00,0.68185,0.68185,0.6818,0.6818,1883300018.0
2007-05-02 13:12:00,0.6818,0.682,0.68175,0.68195,393399998.0
2007-05-02 13:13:00,0.68195,0.682,0.68195,0.682,260600001.0
2007-05-02 13:14:00,0.682,0.68205,0.68195,0.682,955899997.0
2007-05-02 13:15:00,0.6819,0.682,0.6819,0.6819,1085000018.0
2007-05-02 13:16:00,0.682,0.682,0.6818,0.6818,1085000018.0
2007-05-02 13:17:00,0.6819,0.6819,0.6818,0.6818,1085000018.0
2007-05-02 13:18:00,0.6819,0.6819,0.6818,0.6819,1085000018.0
2007-05-02 13:20:00,0.6818,0.6819,0.6818,0.6818,1085000018.0
2007-05-02 13:21:00,0.68185,0.6819,0.6818,0.68185,1085000018.0
2007-05-02 13:22:00,0.6819,0.6819,0.68185,0.6819,1288799991.0
2007-05-02 13:23:00,0.6819,0.6819,0.68185,0.68185,699200004.0
2007-05-02 13:24:00,0.68185,0.6819,0.6818,0.68185,1364899995.0
2007-05-02 13:25:00,0.6818,0.6819,0.68175,0.68175,740600008.0
2007-05-02 13:26:00,0.68175,0.6818,0.68175,0.6818,1667699990.0
2007-05-02 13:27:00,0.6818,0.6818,0.68175,0.6818,323100002.0
2007-05-02 13:29:00,0.6817,0.6817,0.6816,0.68165,629399995.0
2007-05-02 13:30:00,0.6816,0.6818,0.6816,0.68175,1899499994.0
2007-05-02 13:32:00,0.68175,0.68175,0.68165,0.68175,1992900012.0
2007-05-02 13:33:00,0.68175,0.6818,0.68175,0.68175,252800000.0
2007-05-02 13:34:00,0.6817,0.6818,0.6817,0.68175,679299996.0
2007-05-02 13:35:00,0.68175,0.6818,0.68175,0.6818,224000000.0
2007-05-02 13:36:00,0.6818,0.6818,0.6817,0.6817,865000007.0
2007-05-02 13:37:00,0.68175,0.6818,0.68175,0.6818,865000007.0
2007-05-02 13:38:00,0.6818,0.6818,0.68175,0.6818,925900006.0
2007-05-02 13:39:00,0.6818,0.6818,0.6817,0.68175,819800014.0
2007-05-02 13:40:00,0.68175,0.6818,0.68165,0.68165,1288500021.0
2007-05-02 13:41:00,0.6817,0.68175,0.68165,0.68175,1954999965.0
2007-05-02 13:42:00,0.6816,0.6817,0.6816,0.6816,175200000.0
2007-05-02 13:43:00,0.68165,0.6817,0.68165,0.68165,175200000.0
2007-05-02 13:44:00,0.68165,0.68165,0.68155,0.68155,710400000.0
2007-05-02 13:45:00,0.68155,0.68165,0.68155,0.6816,1943299997.0
2007-05-02 13:46:00,0.6815,0.6816,0.6815,0.6816,800500007.0
2007-05-02 13:47:00,0.68155,0.68175,0.68155,0.68165,800500007.0
2007-05-02 13:48:00,0.68165,0.6817,0.6816,0.68165,2007299997.0
2007-05-02 13:49:00,0.6816,0.6817,0.6816,0.6816,1843399977.0
2007-05-02 13:50:00,0.6816,0.6816,0.6816,0.6816,491800000.0
2007-05-02 13:51:00,0.6816,0.68165,0.6816,0.6816,1545900001.0
2007-05-02 13:52:00,0.68165,0.68165,0.6816,0.6816,136700003.0
2007-05-02 13:53:00,0.6816,0.6817,0.6816,0.6817,455400006.0
2007-05-02 13:54:00,0.6817,0.6817,0.6816,0.68165,937900020.0
2007-05-02 13:55:00,0.6817,0.6817,0.6816,0.6817,532500006.0
2007-05-02 13:56:00,0.6817,0.6817,0.6816,0.6817,411900006.0
2007-05-02 13:57:00,0.6817,0.6817,0.6816,0.6817,1085200003.0
2007-05-02 13:58:00,0.6817,0.6817,0.68165,0.6817,331399995.0
2007-05-02 13:59:00,0.6817,0.6817,0.68165,0.6817,31200000.0
2007-05-02 14:00:00,0.6817,0.6817,0.68155,0.6816,2142200010.0
2007-05-02 14:02:00,0.6817,0.6817,0.6816,0.6817,1763799981.0
2007-05-02 14:04:00,0.6816,0.6817,0.6816,0.6817,1436099985.0
2007-05-02 14:05:00,0.6817,0.68175,0.68165,0.6817,1436099985.0
2007-05-02 14:06:00,0.6818,0.6818,0.6817,0.6817,746599995.0
2007-05-02 14:07:00,0.6818,0.6818,0.68175,0.6818,746599995.0
2007-05-02 14:08:00,0.6818,0.6818,0.68175,0.68175,1347799997.0
2007-05-02 14:09:00,0.68175,0.6819,0.6817,0.6819,1602099991.0
2007-05-02 14:10:00,0.6819,0.68195,0.68175,0.6819,1932599996.0
2007-05-02 14:11:00,0.6819,0.6819,0.68185,0.6819,1535499975.0
2007-05-02 14:12:00,0.6818,0.6818,0.6818,0.6818,1985699998.0
2007-05-02 14:13:00,0.6819,0.682,0.6819,0.6819,1985699998.0
2007-05-02 14:14:00,0.6819,0.6821,0.6819,0.6819,838600013.0
2007-05-02 14:15:00,0.6821,0.6822,0.682,0.682,1938799999.0
2007-05-02 14:16:00,0.6821,0.6821,0.682,0.682,1938799999.0
2007-05-02 14:17:00,0.6822,0.6822,0.682,0.6821,1938799999.0
2007-05-02 14:18:00,0.682,0.6821,0.6819,0.682,1938799999.0
2007-05-02 14:19:00,0.682,0.682,0.68185,0.6819,1938799999.0
2007-05-02 14:20:00,0.6818,0.6819,0.6818,0.6819,1878700022.0
2007-05-02 14:21:00,0.6818,0.6819,0.6818,0.6818,1878700022.0
2007-05-02 14:22:00,0.6819,0.682,0.6819,0.682,1878700022.0
2007-05-02 14:23:00,0.6819,0.682,0.6818,0.6819,1878700022.0
2007-05-02 14:24:00,0.682,0.682,0.6819,0.6819,1878700022.0
2007-05-02 14:25:00,0.6818,0.6819,0.6818,0.6818,1878700022.0
2007-05-02 14:26:00,0.68185,0.6819,0.68185,0.6819,1878700022.0
2007-05-02 14:27:00,0.6818,0.6819,0.6818,0.6819,1708200013.0
2007-05-02 14:28:00,0.6819,0.6819,0.6819,0.6819,1708200013.0
2007-05-02 14:29:00,0.6819,0.6819,0.6819,0.6819,746299993.0
2007-05-02 14:30:00,0.6819,0.68195,0.6819,0.6819,885000008.0
2007-05-02 14:31:00,0.6819,0.6819,0.6819,0.6819,933099968.0
2007-05-02 14:32:00,0.6819,0.6819,0.68175,0.68175,1708500017.0
2007-05-02 14:34:00,0.6819,0.6819,0.68185,0.68185,331300001.0
2007-05-02 14:35:00,0.6819,0.6819,0.6819,0.6819,214100000.0
2007-05-02 14:36:00,0.6819,0.6819,0.6818,0.6818,377700004.0
2007-05-02 14:37:00,0.6819,0.6819,0.68175,0.6819,377700004.0
2007-05-02 14:38:00,0.68185,0.6819,0.6818,0.6819,930600020.0
2007-05-02 14:39:00,0.6819,0.6819,0.6818,0.6819,1320500001.0
2007-05-02 14:40:00,0.6819,0.6819,0.6818,0.6819,1417399987.0
2007-05-02 14:42:00,0.682,0.682,0.6819,0.682,1417399987.0
2007-05-02 14:43:00,0.682,0.68205,0.68195,0.68205,1417399987.0
2007-05-02 14:44:00,0.68205,0.68205,0.682,0.682,2122099998.0
2007-05-02 14:45:00,0.6819,0.6819,0.6819,0.6819,1946199998.0
2007-05-02 14:46:00,0.6819,0.682,0.6819,0.682,1946199998.0
2007-05-02 14:47:00,0.68195,0.682,0.68185,0.6819,1037900007.0
2007-05-02 14:48:00,0.68195,0.682,0.68195,0.682,1563700016.0
2007-05-02 14:49:00,0.682,0.68205,0.682,0.682,1851999994.0
2007-05-02 14:50:00,0.682,0.682,0.68195,0.682,1164800006.0
2007-05-02 14:52:00,0.68195,0.682,0.6819,0.682,2011100002.0
2007-05-02 14:53:00,0.682,0.682,0.6819,0.682,1337599993.0
2007-05-02 14:55:00,0.682,0.68205,0.682,0.682,1337599993.0
2007-05-02 14:56:00,0.6819,0.682,0.6819,0.682,983999988.0
2007-05-02 14:57:00,0.6821,0.6821,0.682,0.6821,983999988.0
2007-05-02 14:58:00,0.6821,0.6821,0.6821,0.6821,983999988.0
2007-05-02 14:59:00,0.682,0.6821,0.682,0.682,1336499985.0
2007-05-02 15:00:00,0.6821,0.6821,0.6821,0.6821,1336499985.0
2007-05-02 15:01:00,0.68215,0.68225,0.68215,0.68225,1336499985.0
2007-05-02 15:02:00,0.6823,0.6823,0.6822,0.6823,1060200005.0
2007-05-02 15:03:00,0.6824,0.6825,0.6823,0.6825,1060200005.0
2007-05-02 15:04:00,0.6824,0.6826,0.6824,0.6825,1060200005.0
2007-05-02 15:05:00,0.6826,0.6827,0.6825,0.6827,1060200005.0
2007-05-02 15:06:00,0.6826,0.6828,0.6826,0.6827,1060200005.0
2007-05-02 15:07:00,0.6828,0.6828,0.6827,0.6827,1060200005.0
2007-05-02 15:08:00,0.6828,0.68285,0.68275,0.6828,1060200005.0
2007-05-02 15:09:00,0.6826,0.6827,0.6826,0.6827,419400000.0
2007-05-02 15:10:00,0.68275,0.6828,0.68275,0.68275,419400000.0
2007-05-02 15:11:00,0.68275,0.6828,0.6827,0.68275,1490399996.0
2007-05-02 15:12:00,0.68275,0.68275,0.68275,0.68275,299399999.0
2007-05-02 15:13:00,0.68275,0.68275,0.68275,0.68275,435399999.0
2007-05-02 15:14:00,0.68275,0.68275,0.6826,0.6827,740205007.0
2007-05-02 15:15:00,0.6827,0.6827,0.6826,0.6826,1575200005.0
2007-05-02 15:16:00,0.6826,0.68275,0.6826,0.68275,340500003.0
2007-05-02 15:17:00,0.68275,0.6828,0.68265,0.6827,1663100005.0
2007-05-02 15:18:00,0.6827,0.6828,0.6827,0.6828,1732100000.0
2007-05-02 15:19:00,0.68285,0.68295,0.6828,0.6829,1732100000.0
2007-05-02 15:20:00,0.6829,0.6829,0.6828,0.6829,121600000.0
2007-05-02 15:21:00,0.6828,0.6829,0.6827,0.6827,121600000.0
2007-05-02 15:22:00,0.6828,0.6828,0.6827,0.6827,121600000.0
2007-05-02 15:23:00,0.6828,0.6828,0.6827,0.6827,121600000.0
2007-05-02 15:24:00,0.6828,0.6828,0.6827,0.6828,121600000.0
2007-05-02 15:25:00,0.6827,0.6827,0.6827,0.6827,121600000.0
2007-05-02 15:26:00,0.68275,0.6828,0.68275,0.68275,121600000.0
2007-05-02 15:27:00,0.68275,0.6828,0.68275,0.6828,679200004.0
2007-05-02 15:28:00,0.6828,0.6828,0.6827,0.6828,758600003.0
2007-05-02 15:29:00,0.6827,0.6828,0.6827,0.6828,758600003.0
2007-05-02 15:30:00,0.68275,0.6828,0.68275,0.6828,758600003.0
2007-05-02 15:31:00,0.6828,0.6828,0.6827,0.6827,2021800005.0
2007-05-02 15:32:00,0.68275,0.6828,0.6827,0.6827,2021800005.0
2007-05-02 15:33:00,0.68275,0.6828,0.6827,0.68275,1247900005.0
2007-05-02 15:35:00,0.6828,0.6828,0.6827,0.6828,1171799999.0
2007-05-02 15:36:00,0.6827,0.6828,0.6826,0.6826,1171799999.0
2007-05-02 15:37:00,0.68265,0.6827,0.68265,0.6827,1171799999.0
2007-05-02 15:38:00,0.6826,0.6826,0.6826,0.6826,1682799976.0
2007-05-02 15:39:00,0.6828,0.6828,0.6828,0.6828,1682799976.0
2007-05-02 15:40:00,0.6829,0.6829,0.6829,0.6829,1682799976.0
2007-05-02 15:41:00,0.6829,0.68295,0.68275,0.68275,1682799976.0
2007-05-02 15:42:00,0.6828,0.68285,0.68275,0.68285,1780200005.0
2007-05-02 15:43:00,0.68285,0.6829,0.6828,0.6828,1463399992.0
2007-05-02 15:44:00,0.68285,0.6829,0.68275,0.6828,1175899993.0
2007-05-02 15:46:00,0.68285,0.6829,0.68285,0.6829,244800000.0
2007-05-02 15:47:00,0.6829,0.6829,0.68285,0.68285,496000000.0
2007-05-02 15:48:00,0.68285,0.6829,0.68275,0.68285,1519200010.0
2007-05-02 15:49:00,0.6829,0.68295,0.68285,0.68285,1539400010.0
2007-05-02 15:50:00,0.6829,0.6829,0.6829,0.6829,1322499983.0
2007-05-02 15:51:00,0.68285,0.683,0.68285,0.68295,1322499983.0
2007-05-02 15:52:00,0.6829,0.6829,0.6828,0.6829,145100000.0
2007-05-02 15:53:00,0.683,0.683,0.68295,0.683,145100000.0
2007-05-02 15:54:00,0.683,0.68305,0.68295,0.683,1723799993.0
2007-05-02 15:55:00,0.6829,0.6832,0.6829,0.6831,1254049994.0
2007-05-02 15:56:00,0.6832,0.6832,0.6831,0.6831,1254049994.0
2007-05-02 15:57:00,0.68315,0.68315,0.683,0.6831,577299997.0
2007-05-02 15:58:00,0.6831,0.68315,0.683,0.68305,483200005.0
2007-05-02 15:59:00,0.68305,0.68315,0.6829,0.6829,1055100003.0
2007-05-02 16:00:00,0.683,0.68315,0.68285,0.683,1413300019.0
2007-05-02 16:01:00,0.68295,0.683,0.6829,0.683,997099997.0
2007-05-02 16:02:00,0.6829,0.683,0.6829,0.683,2126499996.0
2007-05-02 16:03:00,0.6829,0.683,0.6829,0.6829,2126499996.0
2007-05-02 16:04:00,0.683,0.6831,0.6829,0.6829,2126499996.0
2007-05-02 16:05:00,0.683,0.683,0.6829,0.683,2126499996.0
2007-05-02 16:06:00,0.6829,0.6831,0.6829,0.6831,2126499996.0
2007-05-02 16:07:00,0.683,0.6832,0.683,0.683,2126499996.0
2007-05-02 16:08:00,0.6831,0.6831,0.683,0.683,2126499996.0
2007-05-02 16:09:00,0.6831,0.6831,0.6829,0.683,2126499996.0
2007-05-02 16:10:00,0.6831,0.6831,0.683,0.6831,2126499996.0
2007-05-02 16:11:00,0.683,0.6831,0.683,0.683,2126499996.0
2007-05-02 16:12:00,0.6829,0.683,0.6829,0.683,2126499996.0
2007-05-02 16:13:00,0.6831,0.6831,0.683,0.6831,2126499996.0
2007-05-02 16:14:00,0.6832,0.6832,0.6831,0.6831,2126499996.0
2007-05-02 16:15:00,0.6832,0.6832,0.6831,0.6831,2126499996.0
2007-05-02 16:17:00,0.683,0.6831,0.683,0.6831,2126499996.0
2007-05-02 16:19:00,0.6831,0.6832,0.6831,0.6832,2126499996.0
2007-05-02 16:20:00,0.6831,0.6833,0.6831,0.6832,1423099994.0
2007-05-02 16:21:00,0.6831,0.6831,0.6831,0.6831,1423099994.0
2007-05-02 16:22:00,0.6832,0.6832,0.6832,0.6832,1423099994.0
2007-05-02 16:23:00,0.6831,0.6832,0.6831,0.6832,1423099994.0
2007-05-02 16:24:00,0.6831,0.6832,0.6831,0.6831,1423099994.0
2007-05-02 16:25:00,0.6832,0.6835,0.6831,0.6834,1423099994.0
2007-05-02 16:26:00,0.6835,0.6836,0.6833,0.6834,1423099994.0
2007-05-02 16:28:00,0.6832,0.6833,0.6832,0.6833,1423099994.0
2007-05-02 16:29:00,0.68335,0.6834,0.68325,0.68325,1423099994.0
2007-05-02 16:30:00,0.6832,0.6833,0.6832,0.6833,1909850017.0
2007-05-02 16:31:00,0.6834,0.6834,0.68325,0.6833,1909850017.0
2007-05-02 16:32:00,0.6832,0.6833,0.6832,0.6833,1851899997.0
2007-05-02 16:33:00,0.6832,0.6833,0.6831,0.6833,1851899997.0
2007-05-02 16:34:00,0.6832,0.6833,0.6832,0.6833,1851899997.0
2007-05-02 16:35:00,0.68335,0.6834,0.68325,0.6833,1851899997.0
2007-05-02 16:36:00,0.6833,0.6833,0.6833,0.6833,1317199986.0
2007-05-02 16:37:00,0.6833,0.68335,0.6833,0.6833,1317199986.0
2007-05-02 16:38:00,0.6831,0.6831,0.6831,0.6831,1875199976.0
2007-05-02 16:39:00,0.6832,0.6832,0.6831,0.6831,1875199976.0
2007-05-02 16:40:00,0.68325,0.68325,0.68315,0.68315,1875199976.0
2007-05-02 16:41:00,0.6832,0.6833,0.6832,0.6833,456100001.0
2007-05-02 16:43:00,0.6832,0.6833,0.6832,0.6832,456100001.0
2007-05-02 16:44:00,0.6833,0.6833,0.6832,0.68325,456100001.0
2007-05-02 16:45:00,0.68325,0.6833,0.68315,0.6832,2146300005.0
2007-05-02 16:46:00,0.6831,0.6832,0.6831,0.6832,816899991.0
2007-05-02 16:47:00,0.68325,0.68325,0.68305,0.68305,816899991.0
2007-05-02 16:48:00,0.68305,0.6832,0.68305,0.6832,2088000010.0
2007-05-02 16:49:00,0.68315,0.6832,0.6831,0.6831,1860899988.0
2007-05-02 16:50:00,0.6831,0.6832,0.6831,0.6832,1137100004.0
2007-05-02 16:51:00,0.6832,0.6832,0.68305,0.6831,900499999.0
2007-05-02 16:52:00,0.6831,0.68315,0.6831,0.6831,203699996.0
2007-05-02 16:53:00,0.6831,0.6831,0.6831,0.6831,1380100011.0
2007-05-02 16:54:00,0.683,0.6831,0.683,0.683,1380100011.0
2007-05-02 16:55:00,0.6831,0.6831,0.68295,0.68295,1380100011.0
2007-05-02 16:56:00,0.683,0.68305,0.683,0.683,1629700006.0
2007-05-02 16:57:00,0.6829,0.683,0.6829,0.683,1890400023.0
2007-05-02 16:58:00,0.683,0.683,0.683,0.683,1890400023.0
2007-05-02 16:59:00,0.68295,0.6831,0.68295,0.6831,1334100006.0
2007-05-02 17:00:00,0.683,0.683,0.6829,0.683,1599999989.0
2007-05-02 17:01:00,0.6829,0.6831,0.6829,0.6831,1599999989.0
2007-05-02 17:02:00,0.683,0.6831,0.683,0.683,1599999989.0
2007-05-02 17:03:00,0.6831,0.6832,0.68305,0.6832,1599999989.0
2007-05-02 17:04:00,0.6832,0.6832,0.6831,0.6832,2080099995.0
2007-05-02 17:05:00,0.6833,0.6833,0.6833,0.6833,2080099995.0
2007-05-02 17:06:00,0.6832,0.6833,0.6832,0.6833,2080099995.0
2007-05-02 17:07:00,0.6833,0.6833,0.6832,0.6833,2080099995.0
2007-05-02 17:08:00,0.6832,0.6833,0.6832,0.6833,1844299992.0
2007-05-02 17:09:00,0.6833,0.68335,0.6833,0.6833,1844299992.0
2007-05-02 17:10:00,0.6833,0.68335,0.6833,0.6833,707400002.0
2007-05-02 17:11:00,0.6833,0.6833,0.68325,0.6833,606100002.0
2007-05-02 17:12:00,0.6833,0.6833,0.6833,0.6833,929600002.0
2007-05-02 17:13:00,0.6832,0.6832,0.6832,0.6832,210499999.0
2007-05-02 17:14:00,0.6833,0.6833,0.6833,0.6833,210499999.0
2007-05-02 17:15:00,0.6833,0.6833,0.6833,0.6833,13600000.0
2007-05-02 17:16:00,0.6832,0.6833,0.6832,0.6833,1511000021.0
2007-05-02 17:17:00,0.6833,0.6833,0.6833,0.6833,1511000021.0
2007-05-02 17:18:00,0.6834,0.6834,0.6833,0.6833,1385600012.0
2007-05-02 17:19:00,0.6833,0.6833,0.6832,0.68325,1385600012.0
2007-05-02 17:20:00,0.6832,0.6833,0.68315,0.6833,1501599995.0
2007-05-02 17:21:00,0.6834,0.6834,0.6833,0.6833,204100000.0
2007-05-02 17:22:00,0.68335,0.6834,0.68335,0.6834,204100000.0
2007-05-02 17:23:00,0.6834,0.6834,0.6834,0.6834,2400000.0
2007-05-02 17:24:00,0.6834,0.6834,0.6833,0.6833,516000000.0
2007-05-02 17:27:00,0.6832,0.6833,0.6832,0.6832,516000000.0
2007-05-02 17:28:00,0.68325,0.6833,0.68325,0.6833,516000000.0
2007-05-02 17:29:00,0.6833,0.6833,0.6832,0.6832,728799992.0
2007-05-02 17:30:00,0.6831,0.6831,0.6831,0.6831,2078099993.0
2007-05-02 17:31:00,0.6831,0.6832,0.68305,0.68315,2078099993.0
2007-05-02 17:32:00,0.68315,0.6832,0.6831,0.6832,562599999.0
2007-05-02 17:33:00,0.6832,0.6832,0.68315,0.68315,933100004.0
2007-05-02 17:34:00,0.6832,0.6833,0.68315,0.68325,894800006.0
2007-05-02 17:35:00,0.6832,0.6833,0.6832,0.6833,189400004.0
2007-05-02 17:36:00,0.6833,0.6834,0.6833,0.68335,414299999.0
2007-05-02 17:37:00,0.68335,0.6834,0.6833,0.6833,230000000.0
2007-05-02 17:38:00,0.6833,0.6834,0.68325,0.6833,1285100002.0
2007-05-02 17:39:00,0.68325,0.68335,0.6832,0.6833,1126400002.0
2007-05-02 17:40:00,0.68325,0.6833,0.68315,0.6832,1891999990.0
2007-05-02 17:41:00,0.68315,0.6832,0.68305,0.6831,1297200004.0
2007-05-02 17:42:00,0.683,0.6831,0.683,0.6831,1970600010.0
2007-05-02 17:43:00,0.68315,0.68325,0.6831,0.6831,1970600010.0
2007-05-02 17:44:00,0.6831,0.68315,0.6831,0.6831,695899997.0
2007-05-02 17:45:00,0.6831,0.68315,0.6831,0.6831,1018499999.0
2007-05-02 17:46:00,0.6831,0.68315,0.68305,0.68305,1209899989.0
2007-05-02 17:47:00,0.6831,0.6831,0.6831,0.6831,485099988.0
2007-05-02 17:48:00,0.6831,0.6831,0.68305,0.6831,1156099999.0
2007-05-02 17:49:00,0.6831,0.6831,0.683,0.68305,392700003.0
2007-05-02 17:50:00,0.68305,0.6831,0.683,0.68305,694100001.0
2007-05-02 17:52:00,0.683,0.683,0.68295,0.683,1149599990.0
2007-05-02 17:53:00,0.683,0.68305,0.683,0.683,1618400025.0
2007-05-02 17:54:00,0.683,0.683,0.68295,0.683,1221900009.0
2007-05-02 17:55:00,0.6829,0.6829,0.6828,0.6828,1051899991.0
2007-05-02 17:56:00,0.68285,0.683,0.68285,0.683,1051899991.0
2007-05-02 17:57:00,0.683,0.683,0.68285,0.68285,1116499998.0
2007-05-02 17:58:00,0.6829,0.6829,0.68285,0.6829,920199993.0
2007-05-02 17:59:00,0.6829,0.683,0.68285,0.6829,1029099994.0
2007-05-02 18:00:00,0.6829,0.683,0.68285,0.68285,459599993.0
2007-05-02 18:01:00,0.6829,0.6829,0.6829,0.6829,1386099998.0
2007-05-02 18:02:00,0.6829,0.6829,0.68285,0.68285,737499995.0
2007-05-02 18:03:00,0.68295,0.68305,0.6829,0.683,629400001.0
2007-05-02 18:04:00,0.68295,0.683,0.6828,0.6828,994599998.0
2007-05-02 18:05:00,0.6828,0.68285,0.68275,0.6828,1320400016.0
2007-05-02 18:06:00,0.6828,0.6828,0.68255,0.68255,2050700001.0
2007-05-02 18:07:00,0.6826,0.6826,0.6825,0.6826,2124099998.0
2007-05-02 18:08:00,0.6825,0.6826,0.6823,0.6823,2124099998.0
2007-05-02 18:09:00,0.6825,0.6825,0.68235,0.68235,2124099998.0
2007-05-02 18:10:00,0.6823,0.6824,0.6823,0.6824,1410499978.0
2007-05-02 18:11:00,0.6824,0.6825,0.6824,0.6825,1410499978.0
2007-05-02 18:12:00,0.6825,0.6826,0.6825,0.6826,1276400003.0
2007-05-02 18:13:00,0.6826,0.6826,0.6826,0.6826,276500001.0
2007-05-02 18:14:00,0.6826,0.6827,0.6826,0.6827,276500001.0
2007-05-02 18:15:00,0.6825,0.6825,0.6825,0.6825,1141900010.0
2007-05-02 18:16:00,0.6826,0.6826,0.68255,0.6826,1141900010.0
2007-05-02 18:17:00,0.6826,0.68265,0.6826,0.6826,1371699993.0
2007-05-02 18:18:00,0.6826,0.6826,0.68245,0.68255,825199995.0
2007-05-02 18:19:00,0.68255,0.68255,0.6825,0.6825,1900000033.0
2007-05-02 18:20:00,0.68245,0.68255,0.68245,0.6825,1952900005.0
2007-05-02 18:21:00,0.6825,0.6826,0.68245,0.6825,1353599994.0
2007-05-02 18:22:00,0.68255,0.6826,0.6825,0.6826,279799993.0
2007-05-02 18:23:00,0.6826,0.6826,0.68255,0.6826,84500000.0
2007-05-02 18:24:00,0.6826,0.6826,0.6826,0.6826,1250100004.0
2007-05-02 18:25:00,0.6826,0.6827,0.6826,0.6827,1103499999.0
2007-05-02 18:26:00,0.6827,0.6828,0.6827,0.6828,323399996.0
2007-05-02 18:27:00,0.6828,0.6828,0.6827,0.6828,400200001.0
2007-05-02 18:28:00,0.68275,0.6828,0.68265,0.68275,701000007.0
2007-05-02 18:29:00,0.6828,0.6828,0.6828,0.6828,163200000.0
2007-05-02 18:30:00,0.6828,0.6828,0.6828,0.6828,1057400011.0
2007-05-02 18:31:00,0.6828,0.6828,0.68275,0.6828,645600013.0
2007-05-02 18:32:00,0.6828,0.68285,0.6828,0.68285,571600000.0
2007-05-02 18:33:00,0.68285,0.6829,0.6828,0.6829,258900004.0
2007-05-02 18:34:00,0.68285,0.6829,0.68285,0.6829,111200000.0
2007-05-02 18:35:00,0.68285,0.68295,0.68285,0.6829,1062299995.0
2007-05-02 18:36:00,0.6829,0.6829,0.6829,0.6829,507900005.0
2007-05-02 18:37:00,0.6829,0.6829,0.6829,0.6829,313700001.0
2007-05-02 18:38:00,0.6829,0.6829,0.68285,0.6829,1124700007.0
2007-05-02 18:39:00,0.6829,0.683,0.6829,0.683,729099998.0
2007-05-02 18:40:00,0.683,0.68305,0.683,0.68305,349599997.0
2007-05-02 18:41:00,0.68305,0.68305,0.68305,0.68305,23200000.0
2007-05-02 18:44:00,0.68295,0.683,0.68295,0.68295,1318699980.0
2007-05-02 18:45:00,0.68305,0.68305,0.68295,0.68295,1408400010.0
2007-05-02 18:46:00,0.68295,0.68305,0.68295,0.683,1039300006.0
2007-05-02 18:47:00,0.683,0.6831,0.68295,0.6831,1718599999.0
2007-05-02 18:48:00,0.68305,0.6831,0.68295,0.6831,1758400025.0
2007-05-02 18:49:00,0.6831,0.6831,0.6831,0.6831,1549299990.0
2007-05-02 18:50:00,0.6831,0.6831,0.68305,0.6831,1459399998.0
2007-05-02 18:51:00,0.6831,0.6831,0.68305,0.68305,723299988.0
2007-05-02 18:52:00,0.68305,0.6831,0.68305,0.6831,554600006.0
2007-05-02 18:53:00,0.6831,0.6831,0.68305,0.68305,422799997.0
2007-05-02 18:54:00,0.68298,0.68303,0.68288,0.68297,1677800017.0
2007-05-02 18:55:00,0.6831,0.6831,0.6831,0.6831,464599998.0
2007-05-02 18:56:00,0.68305,0.6831,0.68305,0.6831,689400007.0
2007-05-02 18:57:00,0.6831,0.6832,0.6831,0.6832,556000002.0
2007-05-02 18:58:00,0.6832,0.6832,0.68315,0.6832,390599999.0
2007-05-02 18:59:00,0.68315,0.68325,0.68315,0.68325,1252500003.0
2007-05-02 19:00:00,0.68325,0.68335,0.68325,0.68335,1446699989.0
2007-05-02 19:01:00,0.68335,0.68335,0.6832,0.68325,1008000008.0
2007-05-02 19:02:00,0.68325,0.6833,0.68315,0.68325,2047099976.0
2007-05-02 19:03:00,0.68325,0.68325,0.6832,0.68325,1031499976.0
2007-05-02 19:04:00,0.68325,0.68325,0.6832,0.68325,152800000.0
2007-05-02 19:05:00,0.68325,0.68325,0.6832,0.6832,536200001.0
2007-05-02 19:06:00,0.6832,0.6832,0.68315,0.6832,1228799998.0
2007-05-02 19:07:00,0.6832,0.6833,0.68315,0.6832,1638500008.0
2007-05-02 19:08:00,0.6832,0.68335,0.68315,0.6833,1868800005.0
2007-05-02 19:09:00,0.6833,0.6834,0.6833,0.68335,539400006.0
2007-05-02 19:10:00,0.68335,0.68335,0.68325,0.6833,554600001.0
2007-05-02 19:11:00,0.6833,0.6833,0.6832,0.6833,680499996.0
2007-05-02 19:12:00,0.6833,0.6833,0.6833,0.6833,72000000.0
2007-05-02 19:13:00,0.6833,0.6833,0.68325,0.68325,192800000.0
2007-05-02 19:14:00,0.6833,0.6833,0.6833,0.6833,210100000.0
2007-05-02 19:15:00,0.6833,0.6833,0.6833,0.6833,44800000.0
2007-05-02 19:16:00,0.68318,0.68324,0.68307,0.68315,225999995.0
2007-05-02 19:17:00,0.6833,0.6833,0.6833,0.6833,64800000.0
2007-05-02 19:18:00,0.6833,0.6833,0.6833,0.6833,30300000.0
2007-05-02 19:19:00,0.68313,0.68322,0.68313,0.68314,439700000.0
2007-05-02 19:20:00,0.6833,0.6833,0.6833,0.6833,71200000.0
2007-05-02 19:21:00,0.6833,0.6833,0.68325,0.6833,44000000.0
2007-05-02 19:22:00,0.6833,0.6833,0.6833,0.6833,16000000.0
2007-05-02 19:23:00,0.6833,0.6833,0.6832,0.6832,124599997.0
2007-05-02 19:24:00,0.6832,0.6832,0.68315,0.6832,1411699982.0
2007-05-02 19:25:00,0.6832,0.6832,0.6832,0.6832,736699981.0
2007-05-02 19:26:00,0.6832,0.6832,0.6832,0.6832,368599989.0
2007-05-02 19:27:00,0.6832,0.6832,0.6831,0.6832,443100005.0
2007-05-02 19:28:00,0.6832,0.6832,0.6831,0.68315,61499999.0
2007-05-02 19:29:00,0.68315,0.6832,0.68315,0.6832,820400004.0
2007-05-02 19:30:00,0.6832,0.6833,0.6832,0.6832,1953799991.0
2007-05-02 19:31:00,0.6832,0.6833,0.6832,0.68325,1790099965.0
2007-05-02 19:32:00,0.6833,0.6833,0.6832,0.68325,584500000.0
2007-05-02 19:33:00,0.68325,0.6833,0.68325,0.6833,1383800005.0
2007-05-02 19:34:00,0.6833,0.6833,0.68325,0.6833,808099996.0
2007-05-02 19:35:00,0.68325,0.6833,0.6832,0.68325,348900001.0
2007-05-02 19:36:00,0.68325,0.6833,0.6832,0.6832,776000000.0
2007-05-02 19:37:00,0.68315,0.68325,0.68315,0.6832,646300006.0
2007-05-02 19:38:00,0.68325,0.6833,0.68325,0.6833,19200000.0
2007-05-02 19:40:00,0.68315,0.68325,0.68315,0.68325,1587999997.0
2007-05-02 19:41:00,0.6832,0.6833,0.68315,0.68315,1432199995.0
2007-05-02 19:42:00,0.68315,0.6833,0.68315,0.6832,1478799988.0
2007-05-02 19:43:00,0.6832,0.6832,0.6831,0.6831,1107700002.0
2007-05-02 19:44:00,0.6831,0.6831,0.68305,0.6831,1087900010.0
2007-05-02 19:45:00,0.6831,0.68315,0.6831,0.68315,722000001.0
2007-05-02 19:46:00,0.68315,0.6832,0.6831,0.6831,281400000.0
2007-05-02 19:47:00,0.6831,0.6831,0.6831,0.6831,816299989.0
2007-05-02 19:48:00,0.6831,0.6831,0.6831,0.6831,1799000000.0
2007-05-02 19:49:00,0.6831,0.68315,0.6831,0.68315,1313100006.0
2007-05-02 19:50:00,0.68315,0.6832,0.6831,0.6832,272400005.0
2007-05-02 19:51:00,0.6832,0.6832,0.68315,0.6832,44800000.0
2007-05-02 19:52:00,0.6832,0.6832,0.68315,0.6832,135299998.0
2007-05-02 19:53:00,0.6832,0.6832,0.68315,0.68315,94300000.0
2007-05-02 19:54:00,0.6832,0.6832,0.68315,0.68315,339700002.0
2007-05-02 19:55:00,0.68315,0.6833,0.68315,0.6833,928599998.0
2007-05-02 19:56:00,0.6833,0.6833,0.6833,0.6833,122400000.0
2007-05-02 19:57:00,0.6833,0.6833,0.6833,0.6833,288800000.0
2007-05-02 19:58:00,0.6833,0.6833,0.68325,0.68325,41600000.0
2007-05-02 19:59:00,0.6833,0.6833,0.6833,0.6833,161600000.0
2007-05-02 20:00:00,0.6833,0.6833,0.68325,0.6833,271000000.0
2007-05-02 20:01:00,0.6833,0.6833,0.68325,0.68325,242200000.0
2007-05-02 20:02:00,0.6832,0.6832,0.6832,0.6832,30400000.0
2007-05-02 20:03:00,0.6832,0.6832,0.6832,0.6832,91200000.0
2007-05-02 20:04:00,0.6832,0.68325,0.6832,0.68325,113300000.0
2007-05-02 20:05:00,0.68325,0.6833,0.6832,0.6832,948900003.0
2007-05-02 20:06:00,0.6832,0.68325,0.6832,0.68325,464300000.0
2007-05-02 20:07:00,0.68325,0.6833,0.6832,0.6832,658599988.0
2007-05-02 20:08:00,0.6832,0.68325,0.68315,0.68325,450400005.0
2007-05-02 20:09:00,0.68325,0.68325,0.68325,0.68325,40000000.0
2007-05-02 20:10:00,0.68325,0.6833,0.68325,0.68325,696600000.0
2007-05-02 20:11:00,0.68325,0.6833,0.6832,0.6833,398699999.0
2007-05-02 20:12:00,0.6833,0.6833,0.6832,0.68325,816499998.0
2007-05-02 20:13:00,0.68325,0.6833,0.68325,0.6833,242400000.0
2007-05-02 20:14:00,0.6833,0.6833,0.6832,0.6832,881600002.0
2007-05-02 20:15:00,0.6832,0.6832,0.6832,0.6832,102099998.0
2007-05-02 20:16:00,0.6832,0.6832,0.6832,0.6832,200000000.0
2007-05-02 20:17:00,0.68302,0.68302,0.683,0.68302,25600000.0
2007-05-02 20:18:00,0.6832,0.6832,0.6832,0.6832,109599999.0
2007-05-02 20:19:00,0.6832,0.6832,0.68315,0.6832,614099995.0
2007-05-02 20:20:00,0.6832,0.6832,0.68315,0.68315,711500002.0
2007-05-02 20:21:00,0.6832,0.6832,0.68315,0.6832,622800002.0
2007-05-02 20:22:00,0.6832,0.68325,0.6832,0.68325,383499997.0
2007-05-02 20:23:00,0.68325,0.68325,0.68315,0.68315,1034800011.0
2007-05-02 20:24:00,0.68315,0.6832,0.68315,0.6832,1150999993.0
2007-05-02 20:25:00,0.6832,0.6832,0.6831,0.6831,1203600002.0
2007-05-02 20:26:00,0.6831,0.6831,0.6831,0.6831,597699999.0
2007-05-02 20:27:00,0.6831,0.68315,0.68305,0.68315,314099998.0
2007-05-02 20:28:00,0.68315,0.68315,0.6831,0.6831,521099998.0
2007-05-02 20:29:00,0.6831,0.68315,0.6831,0.6831,1781100005.0
2007-05-02 20:31:00,0.6831,0.6831,0.6831,0.6831,56600001.0
2007-05-02 20:32:00,0.6831,0.68315,0.68305,0.68305,1689500013.0
2007-05-02 20:34:00,0.6832,0.68325,0.68315,0.68315,955899999.0
2007-05-02 20:35:00,0.6832,0.6832,0.6832,0.6832,117300001.0
2007-05-02 20:36:00,0.6832,0.6832,0.68315,0.6832,115099995.0
2007-05-02 20:37:00,0.6832,0.6832,0.68315,0.68315,18400000.0
2007-05-02 20:38:00,0.68315,0.68315,0.68304,0.68304,8800000.0
2007-05-02 20:39:00,0.6832,0.6832,0.6831,0.6832,213200002.0
2007-05-02 20:40:00,0.6832,0.6832,0.6832,0.6832,16000000.0
2007-05-02 20:41:00,0.6832,0.6832,0.6832,0.6832,66800000.0
2007-05-02 20:42:00,0.6832,0.6832,0.68315,0.6832,284699997.0
2007-05-02 20:43:00,0.6832,0.68325,0.6832,0.68325,805200002.0
2007-05-02 20:45:00,0.6832,0.68325,0.68315,0.68315,1253900000.0
2007-05-02 20:46:00,0.68315,0.6833,0.68315,0.6832,1801499997.0
2007-05-02 20:47:00,0.6832,0.68325,0.68315,0.68315,1727800010.0
2007-05-02 20:48:00,0.6832,0.6832,0.68315,0.6832,736500002.0
2007-05-02 20:49:00,0.6832,0.6832,0.6832,0.6832,948199993.0
2007-05-02 20:50:00,0.6832,0.6832,0.6832,0.6832,1002499995.0
2007-05-02 20:51:00,0.6832,0.6832,0.68315,0.6832,635300006.0
2007-05-02 20:52:00,0.68315,0.68325,0.68315,0.68325,762999991.0
2007-05-02 20:53:00,0.68325,0.68325,0.68325,0.68325,52800000.0
2007-05-02 20:54:00,0.68325,0.6833,0.6832,0.6833,541399997.0
2007-05-02 20:55:00,0.68325,0.6833,0.68325,0.68325,53600000.0
2007-05-02 20:56:00,0.6833,0.68335,0.68325,0.68335,353000000.0
2007-05-02 20:57:00,0.68335,0.6834,0.6833,0.68335,615800000.0
2007-05-02 20:58:00,0.68335,0.6834,0.68335,0.68335,1261299998.0
2007-05-02 20:59:00,0.6834,0.6834,0.68335,0.6834,1543700009.0
2007-05-02 21:00:00,0.6834,0.6834,0.68335,0.6834,1518200006.0
2007-05-02 21:01:00,0.6834,0.6835,0.6834,0.6834,777900000.0
2007-05-02 21:02:00,0.68335,0.6834,0.68335,0.68335,115500000.0
2007-05-02 21:03:00,0.6834,0.6834,0.6834,0.6834,22400000.0
2007-05-02 21:04:00,0.6834,0.6834,0.6833,0.6833,115000001.0
2007-05-02 21:05:00,0.68335,0.6834,0.68335,0.6834,555700004.0
2007-05-02 21:06:00,0.6834,0.6834,0.6834,0.6834,72500000.0
2007-05-02 21:07:00,0.6834,0.68345,0.6834,0.68345,86200000.0
2007-05-02 21:08:00,0.68345,0.68345,0.68335,0.68335,1209900003.0
2007-05-02 21:09:00,0.6834,0.6834,0.6834,0.6834,503300017.0
2007-05-02 21:10:00,0.6834,0.6834,0.68325,0.68325,1018999990.0
2007-05-02 21:11:00,0.6833,0.68335,0.68325,0.68335,1321400003.0
2007-05-02 21:12:00,0.68335,0.68335,0.68325,0.68335,657099998.0
2007-05-02 21:13:00,0.68335,0.68335,0.6833,0.68335,300599996.0
2007-05-02 21:14:00,0.68335,0.68335,0.6833,0.6833,318899998.0
2007-05-02 21:15:00,0.6833,0.6833,0.6833,0.6833,485899987.0
2007-05-02 21:16:00,0.68335,0.6834,0.6833,0.6834,637000004.0
2007-05-02 21:17:00,0.6834,0.6834,0.68335,0.68335,34400000.0
2007-05-02 21:18:00,0.6834,0.6834,0.6834,0.6834,12000000.0
2007-05-02 21:19:00,0.6834,0.6834,0.6834,0.6834,162200001.0
2007-05-02 21:20:00,0.6834,0.6835,0.68335,0.6834,982500001.0
2007-05-02 21:21:00,0.68335,0.6834,0.68335,0.6834,493200003.0
2007-05-02 21:22:00,0.68335,0.68345,0.68335,0.6834,989999992.0
2007-05-02 21:24:00,0.6834,0.6834,0.6834,0.6834,301600000.0
2007-05-02 21:25:00,0.6834,0.6834,0.6834,0.6834,987600002.0
2007-05-02 21:26:00,0.6834,0.68345,0.6834,0.68345,981700011.0
2007-05-02 21:27:00,0.68345,0.68345,0.68335,0.68335,667999988.0
2007-05-02 21:28:00,0.68335,0.6834,0.68335,0.6834,90200000.0
2007-05-02 21:29:00,0.6834,0.6834,0.68335,0.68335,104599999.0
2007-05-02 21:30:00,0.6834,0.6834,0.6834,0.6834,600000.0
2007-05-02 21:31:00,0.6834,0.6834,0.6833,0.6834,824500011.0
2007-05-02 21:32:00,0.6834,0.6834,0.6833,0.68335,801100000.0
2007-05-02 21:33:00,0.68335,0.6834,0.6833,0.6834,801400002.0
2007-05-02 21:34:00,0.6834,0.6834,0.68335,0.68335,282400000.0
2007-05-02 21:35:00,0.68335,0.6834,0.68335,0.6834,160199999.0
2007-05-02 21:36:00,0.68335,0.6834,0.68325,0.68335,436999999.0
2007-05-02 21:37:00,0.68335,0.6834,0.68335,0.6834,11200000.0
2007-05-02 21:38:00,0.6834,0.6834,0.6833,0.6833,155199998.0
2007-05-02 21:39:00,0.6833,0.68335,0.6833,0.68335,339499995.0
2007-05-02 21:40:00,0.68335,0.68335,0.68335,0.68335,1600000.0
2007-05-02 21:41:00,0.68325,0.68327,0.68321,0.68322,76800000.0
2007-05-02 21:42:00,0.6833,0.6833,0.6833,0.6833,237900003.0
2007-05-02 21:43:00,0.6833,0.6833,0.68325,0.6833,838499997.0
2007-05-02 21:44:00,0.6833,0.68335,0.68325,0.68325,1427300012.0
2007-05-02 21:45:00,0.68325,0.6833,0.68325,0.6833,913199997.0
2007-05-02 21:47:00,0.68325,0.68335,0.68325,0.68335,280100002.0
2007-05-02 21:48:00,0.68335,0.68335,0.68335,0.68335,17600000.0
2007-05-02 21:49:00,0.68335,0.6834,0.68335,0.6834,68500000.0
2007-05-02 21:50:00,0.6834,0.6834,0.6833,0.68335,500199996.0
2007-05-02 21:51:00,0.6833,0.6834,0.6833,0.68335,306299999.0
2007-05-02 21:52:00,0.68335,0.68335,0.68325,0.6833,830700008.0
2007-05-02 21:53:00,0.68335,0.68335,0.6833,0.6833,2002100004.0
2007-05-02 21:54:00,0.6833,0.6833,0.6833,0.6833,1266199996.0
2007-05-02 21:56:00,0.6833,0.6833,0.6833,0.6833,204800001.0
2007-05-02 21:57:00,0.6833,0.6833,0.6833,0.6833,62400000.0
2007-05-02 21:58:00,0.6833,0.6833,0.68315,0.68325,536399999.0
2007-05-02 21:59:00,0.6833,0.6833,0.6833,0.6833,3200000.0
2007-05-02 22:00:00,0.6833,0.6833,0.6833,0.6833,800000.0
2007-05-02 22:01:00,0.6833,0.6833,0.68325,0.68325,9600000.0
2007-05-02 22:02:00,0.68322,0.68323,0.68315,0.68322,115500002.0
2007-05-02 22:03:00,0.68314,0.68321,0.68314,0.68321,13600000.0
2007-05-02 22:04:00,0.6833,0.6833,0.6833,0.6833,17600000.0
2007-05-02 22:05:00,0.6833,0.6833,0.6833,0.6833,15200000.0
2007-05-02 22:06:00,0.6833,0.6833,0.6833,0.6833,89599998.0
2007-05-02 22:07:00,0.6833,0.6833,0.6833,0.6833,4800000.0
2007-05-02 22:08:00,0.6833,0.6833,0.68325,0.6833,264399999.0
2007-05-02 22:09:00,0.6833,0.6833,0.6833,0.6833,58400000.0
2007-05-02 22:10:00,0.68319,0.68319,0.68288,0.68292,87000000.0
2007-05-02 22:11:00,0.6833,0.6833,0.6833,0.6833,39200000.0
2007-05-02 22:12:00,0.6833,0.6833,0.68325,0.6833,177400000.0
2007-05-02 22:13:00,0.6833,0.6833,0.68325,0.6833,320499998.0
2007-05-02 22:14:00,0.68325,0.6833,0.68325,0.6833,330500002.0
2007-05-02 22:15:00,0.6833,0.6833,0.6833,0.6833,60000000.0
2007-05-02 22:16:00,0.6833,0.6833,0.68315,0.6832,736300011.0
2007-05-02 22:17:00,0.6832,0.6832,0.6832,0.6832,438399989.0
2007-05-02 22:18:00,0.6832,0.6832,0.6832,0.6832,495199999.0
2007-05-02 22:19:00,0.6832,0.6832,0.6832,0.6832,35200000.0
2007-05-02 22:20:00,0.6832,0.6832,0.68315,0.6832,182100002.0
2007-05-02 22:21:00,0.6832,0.6832,0.6831,0.6831,379199985.0
2007-05-02 22:22:00,0.6832,0.6832,0.6832,0.6832,14400000.0
2007-05-02 22:23:00,0.6831,0.6831,0.683,0.6831,802400000.0
2007-05-02 22:24:00,0.6831,0.6831,0.6831,0.6831,454599997.0
2007-05-02 22:25:00,0.6831,0.6832,0.6831,0.68315,465399999.0
2007-05-02 22:26:00,0.6831,0.6832,0.6831,0.6832,238600000.0
2007-05-02 22:27:00,0.6832,0.6832,0.6831,0.6831,223199999.0
2007-05-02 22:28:00,0.6831,0.6831,0.6831,0.6831,182900002.0
2007-05-02 22:29:00,0.6831,0.6831,0.68305,0.68305,197400007.0
2007-05-02 22:30:00,0.68305,0.6831,0.68305,0.6831,414200007.0
2007-05-02 22:31:00,0.6831,0.6831,0.6831,0.6831,142500005.0
2007-05-02 22:32:00,0.68315,0.6832,0.68305,0.68305,238699994.0
2007-05-02 22:33:00,0.6831,0.6831,0.68305,0.68305,153099998.0
2007-05-02 22:34:00,0.6831,0.6831,0.6831,0.6831,309900001.0
2007-05-02 22:35:00,0.6831,0.6831,0.6831,0.6831,83000000.0
2007-05-02 22:36:00,0.6831,0.6831,0.683,0.6831,472600002.0
2007-05-02 22:37:00,0.68305,0.6831,0.68305,0.6831,65500000.0
2007-05-02 22:38:00,0.6831,0.68315,0.6831,0.6831,69000004.0
2007-05-02 22:39:00,0.6831,0.6831,0.6831,0.6831,95900002.0
2007-05-02 22:40:00,0.68302,0.68309,0.68302,0.68309,75500000.0
2007-05-02 22:41:00,0.6831,0.6831,0.683,0.6831,330300002.0
2007-05-02 22:42:00,0.68301,0.68301,0.68295,0.68299,80000000.0
2007-05-02 22:43:00,0.6831,0.6831,0.68305,0.68305,824800001.0
2007-05-02 22:44:00,0.68305,0.6831,0.68305,0.6831,62599998.0
2007-05-02 22:45:00,0.6831,0.6831,0.6831,0.6831,233800009.0
2007-05-02 22:46:00,0.6831,0.6831,0.6831,0.6831,81100003.0
2007-05-02 22:47:00,0.6831,0.6831,0.683,0.683,152100000.0
2007-05-02 22:48:00,0.6831,0.6831,0.683,0.683,54500000.0
2007-05-02 22:49:00,0.683,0.6831,0.68295,0.6831,447200006.0
2007-05-02 22:50:00,0.6831,0.6831,0.6831,0.6831,12900000.0
2007-05-02 22:51:00,0.6831,0.6831,0.6831,0.6831,22700000.0
2007-05-02 22:52:00,0.6831,0.6831,0.6831,0.6831,26900000.0
2007-05-02 22:53:00,0.6831,0.6831,0.6831,0.6831,4100000.0
2007-05-02 22:54:00,0.6831,0.6831,0.68305,0.68305,26900000.0
2007-05-02 22:55:00,0.6831,0.6831,0.68305,0.68305,120399998.0
2007-05-02 22:56:00,0.6831,0.6831,0.6831,0.6831,4900000.0
2007-05-02 22:57:00,0.6831,0.6831,0.68305,0.6831,52900000.0
2007-05-02 22:58:00,0.6831,0.6831,0.683,0.68305,143000000.0
2007-05-02 22:59:00,0.68305,0.68305,0.6828,0.6829,392899999.0
2007-05-02 23:00:00,0.6829,0.6829,0.6828,0.6829,521800000.0
2007-05-02 23:01:00,0.6828,0.6829,0.6828,0.6828,118200000.0
2007-05-02 23:02:00,0.6828,0.6829,0.6827,0.6828,146100003.0
2007-05-02 23:03:00,0.68275,0.6829,0.68275,0.6829,164900000.0
2007-05-02 23:04:00,0.6829,0.6829,0.6829,0.6829,36400000.0
2007-05-02 23:05:00,0.6829,0.6829,0.6829,0.6829,96000000.0
2007-05-02 23:06:00,0.6829,0.683,0.6829,0.683,551200003.0
2007-05-02 23:07:00,0.6829,0.683,0.6828,0.6829,570600000.0
2007-05-02 23:08:00,0.68285,0.6829,0.68285,0.6829,283300000.0
2007-05-02 23:09:00,0.6828,0.6829,0.6828,0.6829,301099996.0
2007-05-02 23:10:00,0.6829,0.6829,0.6828,0.6829,541899994.0
2007-05-02 23:11:00,0.6829,0.6829,0.68275,0.6828,196999996.0
2007-05-02 23:12:00,0.68275,0.6829,0.68275,0.6828,228099999.0
2007-05-02 23:13:00,0.6828,0.6828,0.68275,0.68275,128099999.0
2007-05-02 23:14:00,0.68275,0.6828,0.6827,0.6828,233299996.0
2007-05-02 23:15:00,0.6828,0.6828,0.6828,0.6828,122900000.0
2007-05-02 23:16:00,0.6827,0.6829,0.6827,0.6829,196799997.0
2007-05-02 23:17:00,0.6829,0.6829,0.6827,0.6827,102399999.0
2007-05-02 23:18:00,0.6828,0.6828,0.6826,0.6826,100800000.0
2007-05-02 23:19:00,0.6828,0.6828,0.6826,0.6828,66900000.0
2007-05-02 23:20:00,0.6828,0.6831,0.6828,0.683,990699982.0
2007-05-02 23:21:00,0.683,0.683,0.6829,0.683,443300003.0
2007-05-02 23:22:00,0.683,0.6831,0.6829,0.6831,423700002.0
2007-05-02 23:23:00,0.6831,0.6831,0.68285,0.6829,502900001.0
2007-05-02 23:24:00,0.683,0.683,0.683,0.683,126100000.0
2007-05-02 23:25:00,0.683,0.683,0.683,0.683,239600007.0
2007-05-02 23:26:00,0.683,0.6831,0.6829,0.68295,494399995.0
2007-05-02 23:27:00,0.68295,0.683,0.68295,0.683,196799994.0
2007-05-02 23:28:00,0.68295,0.68318,0.68285,0.6829,946199996.0
2007-05-02 23:29:00,0.683,0.6833,0.683,0.6831,742899994.0
2007-05-02 23:30:00,0.6832,0.6832,0.683,0.68305,380299999.0
2007-05-02 23:31:00,0.683,0.6831,0.683,0.683,119599996.0
2007-05-02 23:32:00,0.68315,0.6832,0.68315,0.68315,82400000.0
2007-05-02 23:33:00,0.6831,0.6832,0.6831,0.6831,226100000.0
2007-05-02 23:34:00,0.6831,0.6831,0.6831,0.6831,112000000.0
2007-05-02 23:35:00,0.6831,0.6831,0.6831,0.6831,38400000.0
2007-05-02 23:36:00,0.6831,0.68315,0.68305,0.6831,353800007.0
2007-05-02 23:37:00,0.6831,0.6831,0.6831,0.6831,19599999.0
2007-05-02 23:38:00,0.68315,0.6832,0.68315,0.6832,14400000.0
2007-05-02 23:39:00,0.6832,0.6832,0.6831,0.6831,38399998.0
2007-05-02 23:40:00,0.6831,0.6831,0.68305,0.6831,326199995.0
2007-05-02 23:41:00,0.68301,0.68304,0.68295,0.68296,141599998.0
2007-05-02 23:42:00,0.68306,0.6831,0.68298,0.6831,111999995.0
2007-05-02 23:43:00,0.6832,0.6832,0.68305,0.68305,49300000.0
2007-05-02 23:44:00,0.6831,0.6831,0.68295,0.68295,321600003.0
2007-05-02 23:45:00,0.6831,0.6832,0.683,0.6831,256900005.0
2007-05-02 23:46:00,0.6831,0.6831,0.683,0.683,191699998.0
2007-05-02 23:47:00,0.68293,0.68295,0.68288,0.68295,143100000.0
2007-05-02 23:48:00,0.683,0.68305,0.6829,0.683,257400001.0
2007-05-02 23:49:00,0.6831,0.6831,0.6829,0.683,731400002.0
2007-05-02 23:50:00,0.683,0.6831,0.6829,0.683,1187799993.0
2007-05-02 23:51:00,0.6831,0.6831,0.683,0.68305,558900002.0
2007-05-02 23:52:00,0.6831,0.6831,0.683,0.6831,199900001.0
2007-05-02 23:53:00,0.6831,0.6831,0.6831,0.6831,190400000.0
2007-05-02 23:54:00,0.683,0.683,0.683,0.683,123399997.0
2007-05-02 23:55:00,0.683,0.6831,0.683,0.6831,181199999.0
2007-05-02 23:56:00,0.6831,0.6831,0.683,0.6831,118300000.0
2007-05-02 23:57:00,0.6831,0.6831,0.683,0.68305,196800000.0
2007-05-02 23:58:00,0.6831,0.6831,0.683,0.683,263299999.0
2007-05-02 23:59:00,0.683,0.683,0.683,0.683,273600003.0
2007-05-03 00:00:00,0.683,0.683,0.683,0.683,549599986.0
2007-05-03 00:01:00,0.68305,0.6831,0.683,0.683,545599994.0
2007-05-03 00:02:00,0.683,0.6831,0.68295,0.68295,503000003.0
2007-05-03 00:03:00,0.683,0.683,0.683,0.683,251800006.0
2007-05-03 00:04:00,0.683,0.683,0.683,0.683,89600000.0
2007-05-03 00:05:00,0.683,0.683,0.683,0.683,11200000.0
2007-05-03 00:06:00,0.683,0.683,0.68285,0.683,403300002.0
2007-05-03 00:07:00,0.683,0.6831,0.683,0.683,903499989.0
2007-05-03 00:08:00,0.683,0.683,0.683,0.683,852000007.0
2007-05-03 00:09:00,0.683,0.683,0.683,0.683,373600003.0
2007-05-03 00:10:00,0.683,0.683,0.683,0.683,709600008.0
2007-05-03 00:11:00,0.683,0.6831,0.683,0.6831,339600000.0
2007-05-03 00:12:00,0.68305,0.6831,0.68305,0.68305,135300002.0
2007-05-03 00:13:00,0.68305,0.6831,0.68305,0.6831,19000000.0
2007-05-03 00:14:00,0.6831,0.6831,0.683,0.6831,206000000.0
2007-05-03 00:15:00,0.6831,0.6831,0.683,0.6831,170099999.0
2007-05-03 00:16:00,0.6831,0.6831,0.6831,0.6831,26400000.0
2007-05-03 00:17:00,0.6831,0.6831,0.68305,0.68305,25600000.0
2007-05-03 00:18:00,0.683,0.683,0.683,0.683,193600001.0
2007-05-03 00:19:00,0.683,0.68305,0.683,0.68305,125599998.0
2007-05-03 00:20:00,0.683,0.6831,0.68295,0.6831,168199999.0
2007-05-03 00:21:00,0.6831,0.6831,0.6831,0.6831,3200000.0
2007-05-03 00:22:00,0.6831,0.6831,0.68305,0.68305,30400000.0
2007-05-03 00:23:00,0.68305,0.6831,0.683,0.68305,131800003.0
2007-05-03 00:24:00,0.68305,0.68305,0.68295,0.683,323099995.0
2007-05-03 00:25:00,0.683,0.683,0.683,0.683,155099999.0
2007-05-03 00:26:00,0.683,0.6831,0.68295,0.6831,307800005.0
2007-05-03 00:27:00,0.6831,0.6831,0.68305,0.6831,116000002.0
2007-05-03 00:28:00,0.6831,0.68315,0.68305,0.68315,96800001.0
2007-05-03 00:29:00,0.6832,0.6832,0.683,0.68305,373000001.0
2007-05-03 00:30:00,0.6831,0.6831,0.6831,0.6831,72000002.0
2007-05-03 00:31:00,0.6831,0.6831,0.6831,0.6831,25500000.0
2007-05-03 00:32:00,0.6831,0.6831,0.6831,0.6831,122999998.0
2007-05-03 00:33:00,0.6831,0.68315,0.6831,0.68315,190400003.0
2007-05-03 00:34:00,0.68315,0.6832,0.6831,0.6832,265399998.0
2007-05-03 00:35:00,0.68315,0.6832,0.6831,0.68315,235800002.0
2007-05-03 00:36:00,0.68315,0.68315,0.68315,0.68315,1600000.0
2007-05-03 00:37:00,0.68315,0.68315,0.68315,0.68315,1600000.0
2007-05-03 00:38:00,0.6832,0.6832,0.68305,0.68305,165400000.0
2007-05-03 00:39:00,0.68315,0.6832,0.683,0.6831,746300001.0
2007-05-03 00:40:00,0.68305,0.68315,0.68305,0.6831,767900000.0
2007-05-03 00:41:00,0.68296,0.68305,0.68296,0.68298,37600000.0
2007-05-03 00:42:00,0.6831,0.6831,0.6831,0.6831,41599998.0
2007-05-03 00:43:00,0.68302,0.68305,0.68295,0.683,1189100005.0
2007-05-03 00:44:00,0.6831,0.6831,0.6831,0.6831,229599993.0
2007-05-03 00:45:00,0.6831,0.68315,0.6831,0.68315,63799999.0
2007-05-03 00:46:00,0.68315,0.6832,0.68315,0.6832,50400000.0
2007-05-03 00:47:00,0.6832,0.6832,0.6831,0.6831,225799997.0
2007-05-03 00:48:00,0.6831,0.6831,0.6831,0.6831,140500000.0
2007-05-03 00:49:00,0.6831,0.6831,0.6831,0.6831,143500000.0
2007-05-03 00:50:00,0.6831,0.6831,0.68305,0.68305,135100003.0
2007-05-03 00:51:00,0.6831,0.6831,0.68305,0.68305,241500000.0
2007-05-03 00:52:00,0.6831,0.6831,0.68305,0.68305,144600000.0
2007-05-03 00:53:00,0.6831,0.6831,0.6831,0.6831,116000005.0
2007-05-03 00:54:00,0.6831,0.6831,0.6831,0.6831,208800009.0
2007-05-03 00:55:00,0.68315,0.6832,0.6831,0.68315,144399994.0
2007-05-03 00:56:00,0.68305,0.6832,0.68305,0.6831,308999996.0
2007-05-03 00:57:00,0.6832,0.6832,0.6831,0.6831,275299986.0
2007-05-03 00:58:00,0.6831,0.6832,0.68305,0.6831,172599995.0
2007-05-03 00:59:00,0.6831,0.6831,0.6831,0.6831,150999998.0
2007-05-03 01:00:00,0.6831,0.6831,0.6831,0.6831,43200000.0
2007-05-03 01:01:00,0.6831,0.6831,0.6831,0.6831,112100002.0
2007-05-03 01:02:00,0.6831,0.6831,0.6831,0.6831,70400002.0
2007-05-03 01:03:00,0.6831,0.68313,0.68306,0.68307,95300000.0
2007-05-03 01:04:00,0.68312,0.68321,0.68309,0.68317,178400000.0
2007-05-03 01:05:00,0.68304,0.68316,0.68304,0.68307,357900000.0
2007-05-03 01:06:00,0.6831,0.6831,0.6831,0.6831,134400002.0
2007-05-03 01:07:00,0.6831,0.6831,0.6831,0.6831,32000000.0
2007-05-03 01:08:00,0.6831,0.6831,0.6831,0.6831,84000000.0
2007-05-03 01:09:00,0.6831,0.6831,0.68305,0.6831,388500002.0
2007-05-03 01:10:00,0.68305,0.68315,0.68305,0.6831,418700011.0
2007-05-03 01:11:00,0.6832,0.6832,0.6832,0.6832,16000000.0
2007-05-03 01:12:00,0.6832,0.6832,0.6831,0.6831,194799997.0
2007-05-03 01:13:00,0.6831,0.6832,0.68305,0.68305,395000006.0
2007-05-03 01:14:00,0.6831,0.6832,0.683,0.6831,190700000.0
2007-05-03 01:15:00,0.6831,0.6832,0.683,0.6832,359400002.0
2007-05-03 01:16:00,0.68298,0.68314,0.68297,0.68304,44000000.0
2007-05-03 01:17:00,0.6832,0.6832,0.6832,0.6832,57600000.0
2007-05-03 01:18:00,0.6832,0.6832,0.6832,0.6832,57600000.0
2007-05-03 01:19:00,0.68309,0.68324,0.68309,0.6831,145199999.0
2007-05-03 01:20:00,0.6832,0.6832,0.6832,0.6832,33600000.0
2007-05-03 01:21:00,0.6832,0.6832,0.6832,0.6832,67200000.0
2007-05-03 01:22:00,0.6832,0.6832,0.68315,0.68315,72000000.0
2007-05-03 01:23:00,0.68315,0.6832,0.68315,0.6832,96000001.0
2007-05-03 01:24:00,0.6832,0.6832,0.6832,0.6832,44800000.0
2007-05-03 01:25:00,0.6832,0.6832,0.6832,0.6832,56000000.0
2007-05-03 01:26:00,0.6832,0.6832,0.6832,0.6832,100800000.0
2007-05-03 01:27:00,0.6832,0.6832,0.6831,0.6831,191100002.0
2007-05-03 01:28:00,0.6831,0.6831,0.68305,0.68305,424600001.0
2007-05-03 01:29:00,0.6831,0.6831,0.68295,0.68305,487400009.0
2007-05-03 01:30:00,0.68305,0.6831,0.68305,0.6831,44300000.0
2007-05-03 01:31:00,0.68295,0.68303,0.68295,0.68295,118300000.0
2007-05-03 01:32:00,0.6831,0.6831,0.6831,0.6831,104000000.0
2007-05-03 01:33:00,0.6831,0.6831,0.683,0.6831,186500000.0
2007-05-03 01:34:00,0.68305,0.6831,0.68305,0.6831,77000000.0
2007-05-03 01:35:00,0.6831,0.6831,0.683,0.683,209400001.0
2007-05-03 01:36:00,0.683,0.683,0.683,0.683,185700002.0
2007-05-03 01:37:00,0.683,0.68315,0.683,0.6831,411999986.0
2007-05-03 01:38:00,0.6832,0.6832,0.6831,0.6831,357499999.0
2007-05-03 01:39:00,0.68305,0.6831,0.68305,0.6831,82300001.0
2007-05-03 01:40:00,0.683,0.683,0.683,0.683,73599998.0
2007-05-03 01:41:00,0.683,0.683,0.683,0.683,122399997.0
2007-05-03 01:42:00,0.683,0.683,0.683,0.683,93099998.0
2007-05-03 01:43:00,0.683,0.683,0.683,0.683,94799999.0
2007-05-03 01:44:00,0.683,0.683,0.683,0.683,136799995.0
2007-05-03 01:45:00,0.683,0.683,0.683,0.683,113600000.0
2007-05-03 01:46:00,0.683,0.683,0.683,0.683,55999999.0
2007-05-03 01:47:00,0.68296,0.68302,0.68292,0.68292,249899998.0
2007-05-03 01:48:00,0.68305,0.6831,0.68295,0.683,127999997.0
2007-05-03 01:49:00,0.68295,0.68295,0.68295,0.68295,28799999.0
2007-05-03 01:50:00,0.683,0.683,0.683,0.683,93599999.0
2007-05-03 01:51:00,0.683,0.683,0.68295,0.68295,116200001.0
2007-05-03 01:52:00,0.683,0.683,0.68295,0.68295,203199998.0
2007-05-03 01:53:00,0.683,0.683,0.68295,0.683,78400000.0
2007-05-03 01:54:00,0.683,0.683,0.683,0.683,35200000.0
2007-05-03 01:55:00,0.683,0.683,0.683,0.683,28800000.0
2007-05-03 01:56:00,0.683,0.683,0.68295,0.68295,268199995.0
2007-05-03 01:57:00,0.68288,0.683,0.68288,0.68293,166199996.0
2007-05-03 01:58:00,0.683,0.683,0.683,0.683,23200001.0
2007-05-03 01:59:00,0.68305,0.6831,0.683,0.683,111200000.0
2007-05-03 02:00:00,0.683,0.683,0.683,0.683,231300000.0
2007-05-03 02:01:00,0.68286,0.68286,0.68282,0.68283,190399999.0
2007-05-03 02:02:00,0.683,0.683,0.683,0.683,92500000.0
2007-05-03 02:03:00,0.683,0.683,0.68295,0.683,80600001.0
2007-05-03 02:04:00,0.683,0.683,0.683,0.683,31100000.0
2007-05-03 02:05:00,0.6829,0.68295,0.68285,0.6829,448099996.0
2007-05-03 02:06:00,0.68296,0.68296,0.68282,0.68288,127999996.0
2007-05-03 02:07:00,0.683,0.683,0.683,0.683,47000000.0
2007-05-03 02:08:00,0.683,0.6831,0.68295,0.683,250000000.0
2007-05-03 02:09:00,0.683,0.683,0.683,0.683,47000000.0
2007-05-03 02:10:00,0.683,0.6831,0.683,0.683,103600000.0
2007-05-03 02:11:00,0.683,0.683,0.683,0.683,134800002.0
2007-05-03 02:12:00,0.683,0.683,0.683,0.683,35099998.0
2007-05-03 02:13:00,0.683,0.683,0.683,0.683,71800004.0
2007-05-03 02:14:00,0.683,0.683,0.683,0.683,141199996.0
2007-05-03 02:15:00,0.68281,0.68295,0.68277,0.68283,927100007.0
2007-05-03 02:16:00,0.683,0.683,0.683,0.683,54200000.0
2007-05-03 02:17:00,0.68293,0.68293,0.68293,0.68293,100000.0
2007-05-03 02:18:00,0.68305,0.6831,0.68305,0.6831,32000000.0
2007-05-03 02:19:00,0.6831,0.6831,0.6831,0.6831,128300001.0
2007-05-03 02:20:00,0.6831,0.6831,0.6831,0.6831,202000002.0
2007-05-03 02:21:00,0.6831,0.6831,0.68295,0.68295,432099997.0
2007-05-03 02:22:00,0.683,0.6831,0.68295,0.683,816099996.0
2007-05-03 02:23:00,0.683,0.6831,0.683,0.68305,181400002.0
2007-05-03 02:24:00,0.6831,0.6831,0.683,0.6831,307000005.0
2007-05-03 02:25:00,0.6831,0.6831,0.683,0.6831,281400002.0
2007-05-03 02:26:00,0.6831,0.6831,0.6831,0.6831,56000000.0
2007-05-03 02:27:00,0.6831,0.6831,0.6831,0.6831,24000000.0
2007-05-03 02:28:00,0.68278,0.68295,0.68276,0.68293,4200000.0
2007-05-03 02:29:00,0.683,0.683,0.683,0.683,40599998.0
2007-05-03 02:30:00,0.683,0.68307,0.68292,0.68292,105600000.0
2007-05-03 02:31:00,0.68294,0.68301,0.68284,0.68294,185499999.0
2007-05-03 02:32:00,0.683,0.6831,0.68295,0.6831,297899996.0
2007-05-03 02:33:00,0.683,0.6831,0.68295,0.68295,472500010.0
2007-05-03 02:34:00,0.683,0.683,0.683,0.683,296400012.0
2007-05-03 02:35:00,0.683,0.683,0.683,0.683,135500005.0
2007-05-03 02:36:00,0.683,0.683,0.68295,0.68295,62200001.0
2007-05-03 02:37:00,0.68295,0.683,0.68295,0.683,177600000.0
2007-05-03 02:38:00,0.683,0.683,0.683,0.683,175400001.0
2007-05-03 02:39:00,0.683,0.683,0.683,0.683,57400001.0
2007-05-03 02:40:00,0.683,0.683,0.683,0.683,69200000.0
2007-05-03 02:41:00,0.68305,0.68305,0.683,0.683,81200000.0
2007-05-03 02:42:00,0.68305,0.68305,0.683,0.68305,75600000.0
2007-05-03 02:43:00,0.68288,0.68288,0.68284,0.68288,37600000.0
2007-05-03 02:44:00,0.68305,0.68305,0.68305,0.68305,32000000.0
2007-05-03 02:45:00,0.68305,0.68305,0.683,0.683,232999998.0
2007-05-03 02:46:00,0.68285,0.68301,0.68285,0.68293,420199999.0
2007-05-03 02:47:00,0.6829,0.6829,0.68288,0.68288,56000001.0
2007-05-03 02:48:00,0.68281,0.68282,0.68265,0.68282,55999999.0
2007-05-03 02:49:00,0.683,0.683,0.683,0.683,22100000.0
2007-05-03 02:50:00,0.68295,0.683,0.68295,0.683,56300000.0
2007-05-03 02:51:00,0.68288,0.6829,0.68288,0.68288,298199998.0
2007-05-03 02:52:00,0.683,0.683,0.683,0.683,108500000.0
2007-05-03 02:53:00,0.683,0.683,0.683,0.683,109300001.0
2007-05-03 02:54:00,0.683,0.683,0.683,0.683,93300000.0
2007-05-03 02:55:00,0.683,0.683,0.683,0.683,115500000.0
2007-05-03 02:56:00,0.683,0.683,0.683,0.683,23100000.0
2007-05-03 02:57:00,0.683,0.683,0.683,0.683,122100000.0
2007-05-03 02:58:00,0.683,0.683,0.683,0.683,46200000.0
2007-05-03 02:59:00,0.683,0.683,0.68295,0.68295,78899999.0
2007-05-03 03:00:00,0.683,0.683,0.68295,0.68295,39200000.0
2007-05-03 03:01:00,0.683,0.683,0.68295,0.683,135600000.0
2007-05-03 03:02:00,0.683,0.683,0.683,0.683,401000004.0
2007-05-03 03:03:00,0.683,0.683,0.683,0.683,382000000.0
2007-05-03 03:04:00,0.683,0.683,0.68295,0.683,428200007.0
2007-05-03 03:05:00,0.683,0.683,0.68295,0.683,328800001.0
2007-05-03 03:06:00,0.683,0.683,0.68295,0.683,291999995.0
2007-05-03 03:07:00,0.68295,0.68305,0.68295,0.68295,1275100004.0
2007-05-03 03:08:00,0.683,0.683,0.683,0.683,294900002.0
2007-05-03 03:09:00,0.683,0.683,0.683,0.683,187300001.0
2007-05-03 03:10:00,0.683,0.68305,0.683,0.68305,243200005.0
2007-05-03 03:11:00,0.68298,0.68298,0.6829,0.68298,80000000.0
2007-05-03 03:12:00,0.68305,0.6831,0.68305,0.6831,57600000.0
2007-05-03 03:13:00,0.6831,0.6831,0.6831,0.6831,12000000.0
2007-05-03 03:14:00,0.68297,0.68306,0.68292,0.68292,109600002.0
2007-05-03 03:15:00,0.68283,0.68289,0.68282,0.68282,50900001.0
2007-05-03 03:16:00,0.6831,0.6831,0.6831,0.6831,413500000.0
2007-05-03 03:17:00,0.6831,0.6831,0.6831,0.6831,114799997.0
2007-05-03 03:18:00,0.6831,0.6831,0.6831,0.6831,1153300004.0
2007-05-03 03:19:00,0.6831,0.68315,0.68305,0.6831,1861799986.0
2007-05-03 03:20:00,0.6831,0.68315,0.6831,0.6831,1048800021.0
2007-05-03 03:21:00,0.6831,0.6831,0.6831,0.6831,180099997.0
2007-05-03 03:22:00,0.6831,0.6831,0.6831,0.6831,1212899994.0
2007-05-03 03:23:00,0.68315,0.68315,0.68305,0.6831,205799999.0
2007-05-03 03:24:00,0.6831,0.6831,0.6831,0.6831,151499995.0
2007-05-03 03:25:00,0.6831,0.6831,0.6831,0.6831,28700001.0
2007-05-03 03:26:00,0.6831,0.6831,0.6831,0.6831,26299999.0
2007-05-03 03:27:00,0.6831,0.6831,0.6831,0.6831,95099999.0
2007-05-03 03:28:00,0.6831,0.6831,0.68305,0.6831,178799999.0
2007-05-03 03:29:00,0.683,0.683,0.68295,0.68295,262599993.0
2007-05-03 03:30:00,0.683,0.6831,0.683,0.68305,806700000.0
2007-05-03 03:31:00,0.6831,0.6831,0.68305,0.68305,354000000.0
2007-05-03 03:32:00,0.6831,0.6831,0.6831,0.6831,67400000.0
2007-05-03 03:33:00,0.68288,0.68293,0.68288,0.6829,390400004.0
2007-05-03 03:34:00,0.68296,0.68311,0.68293,0.68293,1000400000.0
2007-05-03 03:35:00,0.6831,0.6832,0.6831,0.6831,242300001.0
2007-05-03 03:36:00,0.6831,0.6831,0.68305,0.6831,140000002.0
2007-05-03 03:37:00,0.6831,0.6831,0.683,0.683,147699996.0
2007-05-03 03:38:00,0.683,0.683,0.68295,0.68295,159000000.0
2007-05-03 03:39:00,0.68295,0.683,0.68295,0.683,426400002.0
2007-05-03 03:40:00,0.683,0.6831,0.68295,0.68305,432400001.0
2007-05-03 03:41:00,0.6829,0.68299,0.68286,0.68286,19200000.0
2007-05-03 03:42:00,0.6831,0.6831,0.683,0.683,63500000.0
2007-05-03 03:43:00,0.683,0.683,0.683,0.683,174000000.0
2007-05-03 03:44:00,0.683,0.683,0.68295,0.683,533400010.0
2007-05-03 03:45:00,0.683,0.683,0.683,0.683,118900002.0
2007-05-03 03:46:00,0.68305,0.6831,0.683,0.683,962000005.0
2007-05-03 03:47:00,0.683,0.683,0.683,0.683,71000000.0
2007-05-03 03:48:00,0.683,0.683,0.683,0.683,582299978.0
2007-05-03 03:49:00,0.683,0.683,0.683,0.683,160399999.0
2007-05-03 03:50:00,0.683,0.6831,0.683,0.683,580700001.0
2007-05-03 03:51:00,0.683,0.683,0.683,0.683,515699991.0
2007-05-03 03:52:00,0.683,0.6831,0.68295,0.683,399800005.0
2007-05-03 03:53:00,0.683,0.683,0.68295,0.68295,138700001.0
2007-05-03 03:54:00,0.683,0.683,0.683,0.683,150600003.0
2007-05-03 03:55:00,0.683,0.683,0.68295,0.683,175400001.0
2007-05-03 03:56:00,0.683,0.683,0.683,0.683,205499997.0
2007-05-03 03:57:00,0.683,0.683,0.68295,0.68295,238400003.0
2007-05-03 03:58:00,0.68295,0.683,0.68295,0.683,244099997.0
2007-05-03 03:59:00,0.683,0.683,0.683,0.683,162600000.0
2007-05-03 04:00:00,0.683,0.683,0.683,0.683,68000000.0
2007-05-03 04:01:00,0.683,0.683,0.683,0.683,54200000.0
2007-05-03 04:02:00,0.683,0.683,0.683,0.683,215199998.0
2007-05-03 04:03:00,0.683,0.683,0.683,0.683,229699990.0
2007-05-03 04:04:00,0.683,0.683,0.683,0.683,281499999.0
2007-05-03 04:05:00,0.683,0.683,0.68295,0.683,226999997.0
2007-05-03 04:06:00,0.683,0.683,0.683,0.683,21500000.0
2007-05-03 04:07:00,0.683,0.683,0.683,0.683,107500000.0
2007-05-03 04:08:00,0.683,0.683,0.683,0.683,35100000.0
2007-05-03 04:09:00,0.68283,0.68285,0.68273,0.68283,58400000.0
2007-05-03 04:10:00,0.683,0.683,0.683,0.683,411399999.0
2007-05-03 04:11:00,0.683,0.683,0.683,0.683,195300000.0
2007-05-03 04:12:00,0.683,0.683,0.683,0.683,111600000.0
2007-05-03 04:13:00,0.68279,0.68287,0.68277,0.68277,83199997.0
2007-05-03 04:14:00,0.68288,0.68289,0.68275,0.68289,99600000.0
2007-05-03 04:15:00,0.683,0.683,0.683,0.683,481800000.0
2007-05-03 04:16:00,0.68295,0.68295,0.68295,0.68295,32700001.0
2007-05-03 04:17:00,0.683,0.683,0.68295,0.68295,477300009.0
2007-05-03 04:18:00,0.68295,0.683,0.68295,0.683,1272599994.0
2007-05-03 04:19:00,0.683,0.683,0.683,0.683,797999996.0
2007-05-03 04:20:00,0.683,0.683,0.683,0.683,144300000.0
2007-05-03 04:21:00,0.683,0.683,0.683,0.683,539999995.0
2007-05-03 04:22:00,0.683,0.683,0.683,0.683,31900000.0
2007-05-03 04:23:00,0.683,0.683,0.683,0.683,123599999.0
2007-05-03 04:24:00,0.68299,0.683,0.68287,0.68289,900099994.0
2007-05-03 04:25:00,0.683,0.6831,0.683,0.6831,340499990.0
2007-05-03 04:26:00,0.6831,0.6831,0.68295,0.6831,346400001.0
2007-05-03 04:27:00,0.6831,0.6831,0.6831,0.6831,4800000.0
2007-05-03 04:28:00,0.6831,0.6831,0.6831,0.6831,108000000.0
2007-05-03 04:29:00,0.6831,0.6831,0.6831,0.6831,63200000.0
2007-05-03 04:30:00,0.6831,0.6831,0.68305,0.68305,52800000.0
2007-05-03 04:31:00,0.68305,0.6831,0.683,0.68305,366899997.0
2007-05-03 04:32:00,0.683,0.68305,0.683,0.683,665700000.0
2007-05-03 04:33:00,0.683,0.683,0.683,0.683,33600000.0
2007-05-03 04:34:00,0.683,0.683,0.683,0.683,17600000.0
2007-05-03 04:35:00,0.6828,0.6829,0.68271,0.6829,106600000.0
2007-05-03 04:36:00,0.683,0.683,0.683,0.683,63000000.0
2007-05-03 04:37:00,0.683,0.683,0.683,0.683,906800018.0
2007-05-03 04:38:00,0.683,0.683,0.683,0.683,22299999.0
2007-05-03 04:39:00,0.683,0.683,0.683,0.683,51099999.0
2007-05-03 04:40:00,0.683,0.683,0.683,0.683,86000000.0
2007-05-03 04:41:00,0.683,0.683,0.68295,0.68295,96400000.0
2007-05-03 04:42:00,0.683,0.683,0.683,0.683,207299996.0
2007-05-03 04:43:00,0.683,0.68305,0.683,0.683,145799997.0
2007-05-03 04:44:00,0.68292,0.68302,0.6828,0.6828,40400000.0
2007-05-03 04:45:00,0.683,0.683,0.68295,0.68295,545599994.0
2007-05-03 04:46:00,0.68295,0.683,0.68295,0.683,448399999.0
2007-05-03 04:47:00,0.683,0.683,0.683,0.683,240099998.0
2007-05-03 04:48:00,0.683,0.683,0.683,0.683,568600001.0
2007-05-03 04:49:00,0.683,0.6831,0.683,0.6831,859300003.0
2007-05-03 04:50:00,0.6831,0.6831,0.6831,0.6831,596499999.0
2007-05-03 04:51:00,0.6831,0.68315,0.6831,0.6831,578200002.0
2007-05-03 04:52:00,0.6831,0.6831,0.6831,0.6831,175700002.0
2007-05-03 04:53:00,0.6831,0.68315,0.68305,0.68315,517799997.0
2007-05-03 04:54:00,0.68315,0.68315,0.68305,0.68305,1080700003.0
2007-05-03 04:55:00,0.68315,0.68315,0.6831,0.6831,452100005.0
2007-05-03 04:56:00,0.6831,0.6832,0.6831,0.6832,360099998.0
2007-05-03 04:57:00,0.6832,0.6832,0.6832,0.6832,24000000.0
2007-05-03 04:58:00,0.6832,0.6832,0.6832,0.6832,88000000.0
2007-05-03 04:59:00,0.6832,0.6832,0.6832,0.6832,16800000.0
2007-05-03 05:00:00,0.68301,0.68306,0.68295,0.68299,425999989.0
2007-05-03 05:01:00,0.6832,0.6832,0.68315,0.68315,24800000.0
2007-05-03 05:02:00,0.68295,0.68305,0.68295,0.68305,29000000.0
2007-05-03 05:03:00,0.68315,0.6832,0.683,0.6831,1020399995.0
2007-05-03 05:04:00,0.6831,0.6831,0.683,0.683,593300000.0
2007-05-03 05:05:00,0.683,0.6831,0.683,0.6831,573899996.0
2007-05-03 05:06:00,0.6831,0.6831,0.68305,0.6831,259199995.0
2007-05-03 05:07:00,0.6831,0.6831,0.68295,0.68305,1719299971.0
2007-05-03 05:08:00,0.683,0.68305,0.683,0.68305,316599995.0
2007-05-03 05:09:00,0.68305,0.6831,0.68305,0.68305,137400000.0
2007-05-03 05:10:00,0.68305,0.6831,0.683,0.683,766300006.0
2007-05-03 05:11:00,0.68305,0.6831,0.683,0.6831,711199996.0
2007-05-03 05:12:00,0.6831,0.6831,0.68305,0.6831,83900000.0
2007-05-03 05:13:00,0.6831,0.6831,0.68305,0.68305,49400001.0
2007-05-03 05:14:00,0.6831,0.6831,0.68295,0.683,934300000.0
2007-05-03 05:15:00,0.683,0.683,0.68295,0.683,706500002.0
2007-05-03 05:16:00,0.683,0.683,0.68295,0.683,842299993.0
2007-05-03 05:17:00,0.68295,0.68295,0.68295,0.68295,45500000.0
2007-05-03 05:18:00,0.683,0.683,0.68295,0.68295,71799999.0
2007-05-03 05:19:00,0.683,0.683,0.683,0.683,55000000.0
2007-05-03 05:20:00,0.683,0.683,0.683,0.683,679100002.0
2007-05-03 05:21:00,0.68293,0.68295,0.68288,0.68288,106800000.0
2007-05-03 05:22:00,0.683,0.68305,0.683,0.68305,180199999.0
2007-05-03 05:23:00,0.68305,0.6831,0.68305,0.6831,92500000.0
2007-05-03 05:24:00,0.6831,0.6831,0.6831,0.6831,63000000.0
2007-05-03 05:25:00,0.6831,0.6831,0.6831,0.6831,144900000.0
2007-05-03 05:26:00,0.6831,0.6831,0.6831,0.6831,298100000.0
2007-05-03 05:27:00,0.6831,0.6831,0.6831,0.6831,162500000.0
2007-05-03 05:28:00,0.6831,0.6831,0.6831,0.6831,77800000.0
2007-05-03 05:29:00,0.6831,0.6831,0.68305,0.68305,116599999.0
2007-05-03 05:30:00,0.68305,0.6831,0.683,0.6831,70500001.0
2007-05-03 05:31:00,0.6831,0.6831,0.6831,0.6831,130600000.0
2007-05-03 05:32:00,0.68302,0.68305,0.68298,0.68303,25200000.0
2007-05-03 05:33:00,0.6831,0.6831,0.6831,0.6831,126000000.0
2007-05-03 05:34:00,0.68297,0.68311,0.68297,0.683,905399994.0
2007-05-03 05:35:00,0.6831,0.6831,0.6831,0.6831,22299999.0
2007-05-03 05:36:00,0.6831,0.6831,0.6831,0.6831,22299999.0
2007-05-03 05:37:00,0.6831,0.6831,0.6831,0.6831,59800000.0
2007-05-03 05:38:00,0.68305,0.6831,0.68305,0.6831,54800000.0
2007-05-03 05:39:00,0.6831,0.6831,0.6831,0.6831,103800000.0
2007-05-03 05:40:00,0.6831,0.6831,0.6831,0.6831,46200000.0
2007-05-03 05:41:00,0.6831,0.6831,0.68305,0.68305,102900004.0
2007-05-03 05:42:00,0.6831,0.6831,0.68305,0.68305,522100007.0
2007-05-03 05:43:00,0.6831,0.6831,0.6831,0.6831,53599999.0
2007-05-03 05:44:00,0.6831,0.6831,0.6831,0.6831,114899998.0
2007-05-03 05:45:00,0.6831,0.6831,0.6831,0.6831,8000000.0
2007-05-03 05:46:00,0.6831,0.6831,0.683,0.6831,118000000.0
2007-05-03 05:47:00,0.6831,0.68315,0.68305,0.6831,147199998.0
2007-05-03 05:48:00,0.6831,0.68315,0.68305,0.6831,612799993.0
2007-05-03 05:49:00,0.6831,0.68315,0.6831,0.68315,226399997.0
2007-05-03 05:50:00,0.68302,0.68309,0.68295,0.68302,484000000.0
2007-05-03 05:51:00,0.68315,0.68315,0.6831,0.6831,32799999.0
2007-05-03 05:52:00,0.68315,0.68315,0.68315,0.68315,4000000.0
2007-05-03 05:53:00,0.68315,0.6832,0.68315,0.6832,100800000.0
2007-05-03 05:54:00,0.6832,0.68325,0.6831,0.6832,595900002.0
2007-05-03 05:55:00,0.68315,0.6832,0.68315,0.6832,539999998.0
2007-05-03 05:56:00,0.6832,0.68325,0.6832,0.6832,239999998.0
2007-05-03 05:57:00,0.68325,0.68325,0.68315,0.6832,437600002.0
2007-05-03 05:58:00,0.6832,0.6832,0.68315,0.6832,373199999.0
2007-05-03 05:59:00,0.6832,0.6832,0.6832,0.6832,479900006.0
2007-05-03 06:00:00,0.6832,0.6832,0.6832,0.6832,446400001.0
2007-05-03 06:01:00,0.6832,0.6832,0.6832,0.6832,366600000.0
2007-05-03 06:02:00,0.6832,0.6832,0.68315,0.68315,173900001.0
2007-05-03 06:03:00,0.68315,0.6832,0.68315,0.6832,1034800004.0
2007-05-03 06:04:00,0.6832,0.6833,0.6832,0.6833,967899992.0
2007-05-03 06:05:00,0.6833,0.6833,0.6833,0.6833,100000000.0
2007-05-03 06:06:00,0.6833,0.68335,0.6833,0.6833,251300002.0
2007-05-03 06:07:00,0.6833,0.6833,0.6833,0.6833,447199999.0
2007-05-03 06:08:00,0.68335,0.6834,0.6833,0.6834,857700003.0
2007-05-03 06:09:00,0.6834,0.6834,0.6834,0.6834,331100003.0
2007-05-03 06:10:00,0.68335,0.6834,0.68335,0.6834,191900001.0
2007-05-03 06:11:00,0.6834,0.6834,0.6834,0.6834,196200000.0
2007-05-03 06:12:00,0.6834,0.6834,0.6834,0.6834,730599996.0
2007-05-03 06:13:00,0.6834,0.6834,0.68335,0.68335,203599999.0
2007-05-03 06:14:00,0.6834,0.6834,0.68335,0.6834,201900005.0
2007-05-03 06:15:00,0.6834,0.6834,0.68335,0.6834,180700002.0
2007-05-03 06:16:00,0.68335,0.6834,0.68325,0.6834,587099992.0
2007-05-03 06:17:00,0.6834,0.6834,0.68335,0.6834,181300000.0
2007-05-03 06:18:00,0.6834,0.6834,0.6834,0.6834,35800000.0
2007-05-03 06:19:00,0.6834,0.6834,0.6834,0.6834,62100000.0
2007-05-03 06:20:00,0.6834,0.6834,0.6834,0.6834,99500000.0
2007-05-03 06:21:00,0.6834,0.6834,0.6834,0.6834,9600000.0
2007-05-03 06:22:00,0.6834,0.6834,0.6834,0.6834,7200000.0
2007-05-03 06:23:00,0.68329,0.68329,0.68315,0.68315,464299992.0
2007-05-03 06:24:00,0.6834,0.6834,0.68335,0.68335,606000003.0
2007-05-03 06:25:00,0.6834,0.6834,0.68335,0.6834,210200000.0
2007-05-03 06:26:00,0.6834,0.6834,0.6834,0.6834,193699999.0
2007-05-03 06:27:00,0.6834,0.6834,0.6834,0.6834,633599989.0
2007-05-03 06:28:00,0.6834,0.6834,0.6834,0.6834,507799991.0
2007-05-03 06:29:00,0.6834,0.6834,0.6834,0.6834,94099998.0
2007-05-03 06:30:00,0.6834,0.6834,0.6834,0.6834,285200001.0
2007-05-03 06:31:00,0.6834,0.6834,0.68335,0.6834,503800004.0
2007-05-03 06:32:00,0.68335,0.6834,0.68335,0.6834,719100001.0
2007-05-03 06:33:00,0.6834,0.6834,0.6834,0.6834,321100013.0
2007-05-03 06:34:00,0.6834,0.6834,0.6834,0.6834,98800004.0
2007-05-03 06:35:00,0.6834,0.6834,0.6834,0.6834,98800004.0
2007-05-03 06:36:00,0.6834,0.6834,0.6834,0.6834,192900000.0
2007-05-03 06:37:00,0.6834,0.6834,0.68335,0.6834,380999998.0
2007-05-03 06:38:00,0.6834,0.6834,0.6834,0.6834,197600008.0
2007-05-03 06:39:00,0.6834,0.6835,0.6834,0.6835,489700004.0
2007-05-03 06:40:00,0.6835,0.6835,0.6835,0.6835,21600000.0
2007-05-03 06:41:00,0.6835,0.6835,0.6835,0.6835,10400000.0
2007-05-03 06:42:00,0.6835,0.6835,0.6834,0.6834,345700010.0
2007-05-03 06:43:00,0.6834,0.6835,0.6834,0.6835,98400004.0
2007-05-03 06:44:00,0.6835,0.6835,0.6834,0.6834,234200002.0
2007-05-03 06:45:00,0.6834,0.6834,0.6834,0.6834,129600006.0
2007-05-03 06:46:00,0.6834,0.6834,0.6834,0.6834,52800000.0
2007-05-03 06:47:00,0.6834,0.6834,0.6834,0.6834,121600004.0
2007-05-03 06:48:00,0.6834,0.6834,0.6834,0.6834,200800004.0
2007-05-03 06:49:00,0.6834,0.6834,0.6834,0.6834,79200000.0
2007-05-03 06:50:00,0.6834,0.6834,0.6834,0.6834,329599993.0
2007-05-03 06:51:00,0.6834,0.6835,0.6834,0.68345,431199993.0
2007-05-03 06:52:00,0.68345,0.6835,0.68345,0.6835,36800000.0
2007-05-03 06:53:00,0.6835,0.6835,0.6835,0.6835,86400000.0
2007-05-03 06:54:00,0.6835,0.6835,0.6835,0.6835,2400000.0
2007-05-03 06:55:00,0.68345,0.68345,0.68335,0.6834,182499998.0
2007-05-03 06:56:00,0.68335,0.68335,0.68335,0.68335,99899997.0
2007-05-03 06:57:00,0.6834,0.6835,0.6834,0.6835,419700005.0
2007-05-03 06:58:00,0.6835,0.6835,0.6835,0.6835,13600000.0
2007-05-03 06:59:00,0.68325,0.68336,0.68323,0.68324,1121700002.0
2007-05-03 07:00:00,0.6835,0.6835,0.68345,0.68345,93400000.0
2007-05-03 07:01:00,0.68332,0.68342,0.68321,0.68335,207392940.0
2007-05-03 07:02:00,0.6835,0.6835,0.68335,0.68335,342400002.0
2007-05-03 07:03:00,0.6834,0.6834,0.6834,0.6834,12700000.0
2007-05-03 07:04:00,0.6834,0.68345,0.68335,0.68335,395699999.0
2007-05-03 07:05:00,0.6834,0.6834,0.68335,0.6834,620899998.0
2007-05-03 07:06:00,0.6834,0.6834,0.68335,0.6834,94300001.0
2007-05-03 07:07:00,0.6834,0.6834,0.68335,0.6834,98499998.0
2007-05-03 07:08:00,0.6834,0.6835,0.6834,0.6834,447799995.0
2007-05-03 07:09:00,0.6834,0.6834,0.6834,0.6834,238499995.0
2007-05-03 07:10:00,0.6834,0.6834,0.6834,0.6834,97399997.0
2007-05-03 07:11:00,0.68333,0.68338,0.68325,0.68331,509099998.0
2007-05-03 07:12:00,0.68332,0.68336,0.68328,0.68332,495999996.0
2007-05-03 07:13:00,0.6834,0.6834,0.6834,0.6834,155400001.0
2007-05-03 07:14:00,0.68335,0.6834,0.68335,0.6834,60600001.0
2007-05-03 07:15:00,0.6834,0.6834,0.6833,0.6833,363500001.0
2007-05-03 07:16:00,0.6833,0.6833,0.6833,0.6833,202300005.0
2007-05-03 07:17:00,0.6833,0.6833,0.68325,0.6833,200499996.0
2007-05-03 07:18:00,0.68327,0.68327,0.68298,0.68314,336700000.0
2007-05-03 07:19:00,0.68307,0.68323,0.68307,0.68323,299199998.0
2007-05-03 07:20:00,0.68316,0.68328,0.68316,0.68328,106399999.0
2007-05-03 07:21:00,0.68336,0.68336,0.68288,0.68288,349499999.0
2007-05-03 07:22:00,0.6833,0.6833,0.6833,0.6833,121100000.0
2007-05-03 07:23:00,0.68323,0.68323,0.68314,0.68317,20000000.0
2007-05-03 07:24:00,0.6833,0.6833,0.6833,0.6833,35100000.0
2007-05-03 07:25:00,0.6833,0.6833,0.68325,0.68325,11200000.0
2007-05-03 07:26:00,0.6833,0.6833,0.6833,0.6833,1600000.0
2007-05-03 07:27:00,0.6833,0.6833,0.6833,0.6833,10400000.0
2007-05-03 07:28:00,0.6833,0.6833,0.6833,0.6833,3200000.0
2007-05-03 07:29:00,0.6833,0.6833,0.6833,0.6833,52500000.0
2007-05-03 07:30:00,0.6833,0.6833,0.6833,0.6833,119500000.0
2007-05-03 07:31:00,0.68325,0.6833,0.68325,0.6833,101300002.0
2007-05-03 07:32:00,0.6833,0.6833,0.6833,0.6833,176900004.0
2007-05-03 07:33:00,0.6833,0.6833,0.6833,0.6833,89200000.0
2007-05-03 07:34:00,0.68308,0.68322,0.68308,0.68316,269599998.0
2007-05-03 07:35:00,0.68311,0.68319,0.68304,0.68318,606400010.0
2007-05-03 07:36:00,0.6833,0.6833,0.6833,0.6833,800000.0
2007-05-03 07:37:00,0.6833,0.6833,0.68325,0.6833,20800000.0
2007-05-03 07:38:00,0.68323,0.68323,0.6831,0.68315,77249998.0
2007-05-03 07:39:00,0.68307,0.6833,0.68307,0.68316,121424999.0
2007-05-03 07:40:00,0.6833,0.6833,0.68325,0.68325,9600000.0
2007-05-03 07:41:00,0.68325,0.68325,0.68315,0.68315,1025000006.0
2007-05-03 07:42:00,0.6833,0.6833,0.6832,0.6832,931799990.0
2007-05-03 07:43:00,0.68315,0.68325,0.68315,0.6832,1384000000.0
2007-05-03 07:44:00,0.6832,0.6832,0.68305,0.68315,767199999.0
2007-05-03 07:45:00,0.6832,0.6832,0.6832,0.6832,445600010.0
2007-05-03 07:46:00,0.6832,0.6833,0.6832,0.6833,1188600001.0
2007-05-03 07:47:00,0.6833,0.6833,0.6832,0.68325,505600002.0
2007-05-03 07:48:00,0.68325,0.68335,0.6832,0.6833,888999999.0
2007-05-03 07:49:00,0.6833,0.6833,0.6832,0.6833,481399994.0
2007-05-03 07:50:00,0.68325,0.68335,0.68325,0.6833,326600000.0
2007-05-03 07:51:00,0.6833,0.68335,0.6833,0.6833,528600002.0
2007-05-03 07:52:00,0.6833,0.68335,0.68325,0.6833,1349099994.0
2007-05-03 07:53:00,0.6833,0.6834,0.6833,0.6833,815400011.0
2007-05-03 07:54:00,0.6833,0.6834,0.68325,0.68335,849899995.0
2007-05-03 07:55:00,0.6833,0.6834,0.68325,0.6833,718500003.0
2007-05-03 07:56:00,0.6833,0.68335,0.68325,0.6833,394300001.0
2007-05-03 07:57:00,0.6833,0.6833,0.6832,0.6832,682800003.0
2007-05-03 07:58:00,0.6832,0.6832,0.68315,0.6832,1547899999.0
2007-05-03 07:59:00,0.6832,0.6833,0.6832,0.6833,489399998.0
2007-05-03 08:00:00,0.6833,0.6833,0.6832,0.6832,1135300002.0
2007-05-03 08:01:00,0.6833,0.6834,0.6832,0.6834,1135300002.0
2007-05-03 08:02:00,0.6834,0.68355,0.68335,0.68335,1135300002.0
2007-05-03 08:03:00,0.6833,0.6833,0.6833,0.6833,2133899998.0
2007-05-03 08:04:00,0.68335,0.6835,0.68325,0.6835,2133899998.0
2007-05-03 08:06:00,0.6834,0.6834,0.6834,0.6834,1381199999.0
2007-05-03 08:07:00,0.6834,0.6834,0.68335,0.68335,1043399996.0
2007-05-03 08:08:00,0.6834,0.6834,0.6834,0.6834,1657399997.0
2007-05-03 08:09:00,0.6834,0.6834,0.6834,0.6834,1252499987.0
2007-05-03 08:10:00,0.6834,0.6834,0.68335,0.6834,1201599989.0
2007-05-03 08:11:00,0.6834,0.6835,0.68335,0.68335,1898399993.0
2007-05-03 08:12:00,0.6834,0.6835,0.6834,0.6834,518999999.0
2007-05-03 08:13:00,0.68345,0.68355,0.6834,0.6835,1210200010.0
2007-05-03 08:14:00,0.6835,0.6835,0.68345,0.6835,567699997.0
2007-05-03 08:15:00,0.68345,0.6835,0.68345,0.6835,793399995.0
2007-05-03 08:16:00,0.6835,0.6835,0.68335,0.6835,760000001.0
2007-05-03 08:17:00,0.68345,0.68345,0.6834,0.6834,950800005.0
2007-05-03 08:18:00,0.6834,0.6834,0.6834,0.6834,616800000.0
2007-05-03 08:19:00,0.68335,0.6834,0.68325,0.6834,465100004.0
2007-05-03 08:20:00,0.6834,0.6834,0.68335,0.6834,256800000.0
2007-05-03 08:21:00,0.6834,0.6834,0.6833,0.6834,234299999.0
2007-05-03 08:22:00,0.68335,0.6834,0.68325,0.6833,1114100001.0
2007-05-03 08:23:00,0.6833,0.6834,0.6833,0.68335,453500000.0
2007-05-03 08:24:00,0.68335,0.6834,0.6833,0.6833,1270300006.0
2007-05-03 08:25:00,0.6833,0.6833,0.68325,0.6833,1811900001.0
2007-05-03 08:26:00,0.6833,0.6834,0.68325,0.68335,721000012.0
2007-05-03 08:27:00,0.68335,0.6834,0.6833,0.68335,133400002.0
2007-05-03 08:28:00,0.6834,0.6834,0.6834,0.6834,905600009.0
2007-05-03 08:29:00,0.6834,0.6835,0.68335,0.68345,1255799995.0
2007-05-03 08:30:00,0.6835,0.6835,0.68335,0.68345,611899996.0
2007-05-03 08:31:00,0.6834,0.6835,0.6834,0.6835,479500002.0
2007-05-03 08:32:00,0.6835,0.6835,0.6835,0.6835,479500002.0
2007-05-03 08:33:00,0.6835,0.68355,0.6835,0.6835,1212500007.0
2007-05-03 08:34:00,0.6835,0.68355,0.6835,0.6835,1427399998.0
2007-05-03 08:35:00,0.68345,0.6835,0.6834,0.6834,1197800018.0
2007-05-03 08:37:00,0.6834,0.68345,0.68335,0.6834,1907299990.0
2007-05-03 08:38:00,0.6833,0.6834,0.6833,0.6834,1678600027.0
2007-05-03 08:39:00,0.6834,0.68345,0.6834,0.6834,1678600027.0
2007-05-03 08:40:00,0.6834,0.6834,0.6834,0.6834,1062499995.0
2007-05-03 08:41:00,0.6834,0.6834,0.68335,0.68335,480600004.0
2007-05-03 08:42:00,0.6834,0.6834,0.6834,0.6834,397899992.0
2007-05-03 08:43:00,0.6834,0.6834,0.68335,0.68335,406600009.0
2007-05-03 08:44:00,0.6834,0.6834,0.68335,0.6834,474100011.0
2007-05-03 08:45:00,0.6834,0.68345,0.68335,0.6834,1273100002.0
2007-05-03 08:46:00,0.6833,0.6834,0.6833,0.6834,1902300020.0
2007-05-03 08:47:00,0.6834,0.6834,0.6833,0.6833,1902300020.0
2007-05-03 08:48:00,0.6834,0.6834,0.6833,0.6834,291100001.0
2007-05-03 08:49:00,0.6834,0.6834,0.68335,0.6834,26400000.0
2007-05-03 08:50:00,0.6834,0.6834,0.68335,0.6834,57500001.0
2007-05-03 08:51:00,0.6834,0.6834,0.6834,0.6834,457099996.0
2007-05-03 08:52:00,0.6834,0.6834,0.6833,0.6834,657100003.0
2007-05-03 08:53:00,0.68335,0.6835,0.68335,0.6835,459999996.0
2007-05-03 08:54:00,0.6835,0.6835,0.6834,0.6834,677100009.0
2007-05-03 08:55:00,0.6834,0.68355,0.68335,0.6835,1702499997.0
2007-05-03 08:56:00,0.6834,0.6835,0.6833,0.6835,1745900009.0
2007-05-03 08:57:00,0.68345,0.6835,0.6834,0.6834,1745900009.0
2007-05-03 08:58:00,0.6834,0.6835,0.6834,0.6834,2134400014.0
2007-05-03 08:59:00,0.6833,0.6835,0.6833,0.6834,1149000000.0
2007-05-03 09:01:00,0.68345,0.6836,0.68345,0.68355,1149000000.0
2007-05-03 09:02:00,0.6835,0.68355,0.6835,0.68355,283700006.0
2007-05-03 09:03:00,0.68355,0.68355,0.6835,0.6835,531000005.0
2007-05-03 09:04:00,0.6834,0.6835,0.6834,0.6835,762900006.0
2007-05-03 09:05:00,0.6834,0.6835,0.6834,0.6834,762900006.0
2007-05-03 09:06:00,0.6835,0.6835,0.6834,0.6834,762900006.0
2007-05-03 09:07:00,0.6833,0.6834,0.6833,0.6833,589999991.0
2007-05-03 09:08:00,0.6832,0.6833,0.6832,0.6833,589999991.0
2007-05-03 09:09:00,0.6833,0.6833,0.68315,0.6833,589999991.0
2007-05-03 09:10:00,0.6833,0.6834,0.6833,0.6834,926799984.0
2007-05-03 09:11:00,0.6834,0.6834,0.6832,0.6833,1403400002.0
2007-05-03 09:12:00,0.6833,0.6833,0.68315,0.6832,2145899998.0
2007-05-03 09:13:00,0.6832,0.6832,0.6831,0.6832,662600003.0
2007-05-03 09:14:00,0.6832,0.6832,0.68315,0.6832,1358800005.0
2007-05-03 09:15:00,0.6832,0.6832,0.68305,0.68315,1078000005.0
2007-05-03 09:16:00,0.6831,0.6832,0.6831,0.6832,872399993.0
2007-05-03 09:17:00,0.6832,0.6833,0.68315,0.6832,2003099997.0
2007-05-03 09:18:00,0.6832,0.6832,0.6831,0.6832,2103200006.0
2007-05-03 09:19:00,0.6831,0.6832,0.68305,0.68305,2103200006.0
2007-05-03 09:20:00,0.6831,0.6831,0.683,0.683,2025799995.0
2007-05-03 09:21:00,0.6831,0.6831,0.683,0.683,2025799995.0
2007-05-03 09:22:00,0.683,0.6831,0.683,0.68305,638200008.0
2007-05-03 09:23:00,0.6831,0.6831,0.683,0.683,361800000.0
2007-05-03 09:24:00,0.683,0.68305,0.683,0.68305,269599998.0
2007-05-03 09:25:00,0.6831,0.6831,0.683,0.683,1848799996.0
2007-05-03 09:26:00,0.68305,0.6831,0.68305,0.68305,1848799996.0
2007-05-03 09:27:00,0.6831,0.6831,0.6831,0.6831,1572099995.0
2007-05-03 09:29:00,0.6831,0.6832,0.6831,0.6832,1572099995.0
2007-05-03 09:30:00,0.6832,0.68325,0.6832,0.6832,1299099986.0
2007-05-03 09:31:00,0.6832,0.6832,0.68315,0.68315,1355599985.0
2007-05-03 09:32:00,0.6832,0.6832,0.6832,0.6832,220000004.0
2007-05-03 09:33:00,0.6832,0.6833,0.6832,0.6832,1977399999.0
2007-05-03 09:34:00,0.6832,0.68325,0.6832,0.6832,1782800009.0
2007-05-03 09:35:00,0.6832,0.6832,0.6832,0.6832,1727699981.0
2007-05-03 09:36:00,0.6832,0.6832,0.68315,0.68315,1727699981.0
2007-05-03 09:37:00,0.6832,0.6832,0.683,0.683,1562899986.0
2007-05-03 09:38:00,0.6831,0.6831,0.683,0.683,1562899986.0
2007-05-03 09:39:00,0.6829,0.683,0.6828,0.6829,1728099985.0
2007-05-03 09:40:00,0.683,0.683,0.683,0.683,1728099985.0
2007-05-03 09:41:00,0.6829,0.683,0.6829,0.683,1728099985.0
2007-05-03 09:42:00,0.6829,0.683,0.6829,0.683,1728099985.0
2007-05-03 09:43:00,0.68305,0.68315,0.683,0.6831,1728099985.0
2007-05-03 09:44:00,0.6831,0.6831,0.683,0.683,839099987.0
2007-05-03 09:45:00,0.68305,0.6831,0.683,0.68305,839099987.0
2007-05-03 09:46:00,0.68305,0.6831,0.683,0.68305,1734800024.0
2007-05-03 09:47:00,0.6829,0.683,0.6829,0.683,1316200012.0
2007-05-03 09:48:00,0.683,0.68305,0.68295,0.683,1316200012.0
2007-05-03 09:49:00,0.6829,0.6829,0.6829,0.6829,210700001.0
2007-05-03 09:50:00,0.6828,0.6829,0.6828,0.6828,210700001.0
2007-05-03 09:51:00,0.68285,0.6829,0.68285,0.6829,210700001.0
2007-05-03 09:52:00,0.6829,0.6829,0.6828,0.6828,1333000003.0
2007-05-03 09:53:00,0.6829,0.6829,0.6828,0.6828,1333000003.0
2007-05-03 09:54:00,0.6827,0.6829,0.6827,0.6828,253000001.0
2007-05-03 09:55:00,0.6829,0.6829,0.6828,0.68285,253000001.0
2007-05-03 09:56:00,0.6829,0.68295,0.68285,0.6829,958299997.0
2007-05-03 09:57:00,0.68295,0.683,0.68285,0.68295,965899992.0
2007-05-03 09:58:00,0.6828,0.6829,0.6828,0.6828,1211100009.0
2007-05-03 09:59:00,0.6829,0.6829,0.6828,0.6828,1211100009.0
2007-05-03 10:00:00,0.6829,0.6829,0.6828,0.6828,1211100009.0
2007-05-03 10:01:00,0.6829,0.68295,0.6829,0.6829,1211100009.0
2007-05-03 10:02:00,0.6829,0.6829,0.6828,0.6828,324600005.0
2007-05-03 10:03:00,0.6829,0.6829,0.68285,0.68285,324600005.0
2007-05-03 10:04:00,0.6829,0.68295,0.6828,0.6828,2025600004.0
2007-05-03 10:05:00,0.6828,0.6828,0.6827,0.6828,648500001.0
2007-05-03 10:06:00,0.6827,0.6828,0.6827,0.6827,648500001.0
2007-05-03 10:07:00,0.6828,0.6828,0.68275,0.68275,648500001.0
2007-05-03 10:08:00,0.68275,0.6829,0.68275,0.6829,1593300004.0
2007-05-03 10:09:00,0.6829,0.6829,0.6828,0.6828,1093800010.0
2007-05-03 10:10:00,0.6829,0.683,0.6829,0.6829,1093800010.0
2007-05-03 10:11:00,0.6829,0.683,0.68285,0.6829,1738399991.0
2007-05-03 10:12:00,0.6829,0.6829,0.6828,0.6828,316000003.0
2007-05-03 10:13:00,0.6829,0.6829,0.68285,0.6829,316000003.0
2007-05-03 10:14:00,0.6829,0.6829,0.68285,0.6829,878500018.0
2007-05-03 10:15:00,0.6829,0.6829,0.6829,0.6829,187200005.0
2007-05-03 10:16:00,0.6829,0.6829,0.68275,0.68275,1477899990.0
2007-05-03 10:17:00,0.6828,0.6829,0.68275,0.68285,1613499999.0
2007-05-03 10:18:00,0.6829,0.6829,0.6829,0.6829,647099995.0
2007-05-03 10:19:00,0.6829,0.6829,0.68285,0.68285,237599998.0
2007-05-03 10:20:00,0.6829,0.6829,0.6829,0.6829,88200000.0
2007-05-03 10:21:00,0.6829,0.6829,0.6828,0.68285,499999992.0
2007-05-03 10:22:00,0.68285,0.68285,0.6828,0.6828,947800009.0
2007-05-03 10:23:00,0.6828,0.68285,0.68275,0.68275,1694499986.0
2007-05-03 10:24:00,0.6828,0.68285,0.68275,0.6828,1603699993.0
2007-05-03 10:25:00,0.6827,0.6828,0.6827,0.6828,964500000.0
2007-05-03 10:26:00,0.6828,0.6829,0.6828,0.6828,964500000.0
2007-05-03 10:27:00,0.6828,0.6829,0.6828,0.68285,802699999.0
2007-05-03 10:28:00,0.68285,0.6829,0.6828,0.6828,1078000010.0
2007-05-03 10:29:00,0.6827,0.6828,0.6826,0.6828,1833500034.0
2007-05-03 10:30:00,0.6829,0.6829,0.6828,0.6829,1833500034.0
2007-05-03 10:31:00,0.6829,0.6829,0.6829,0.6829,1833500034.0
2007-05-03 10:32:00,0.6829,0.6829,0.6828,0.6828,1809700007.0
2007-05-03 10:33:00,0.6828,0.6828,0.68275,0.68275,1833799990.0
2007-05-03 10:34:00,0.6827,0.6828,0.6827,0.6827,1439199981.0
2007-05-03 10:35:00,0.6828,0.6828,0.6828,0.6828,1439199981.0
2007-05-03 10:36:00,0.6828,0.6829,0.68275,0.6828,975999990.0
2007-05-03 10:37:00,0.6828,0.6829,0.6828,0.68285,1467000016.0
2007-05-03 10:38:00,0.68285,0.683,0.68285,0.683,2126099993.0
2007-05-03 10:39:00,0.683,0.683,0.68285,0.68295,933500001.0
2007-05-03 10:40:00,0.6829,0.6829,0.6827,0.6828,958699999.0
2007-05-03 10:41:00,0.6829,0.68305,0.6829,0.683,958699999.0
2007-05-03 10:42:00,0.683,0.68305,0.68295,0.683,1694200005.0
2007-05-03 10:43:00,0.683,0.683,0.68285,0.68295,2032600008.0
2007-05-03 10:44:00,0.68295,0.683,0.6829,0.68295,1630700009.0
2007-05-03 10:45:00,0.68295,0.68295,0.68285,0.6829,1940400006.0
2007-05-03 10:46:00,0.6829,0.68295,0.68285,0.6829,1954500029.0
2007-05-03 10:47:00,0.6829,0.683,0.6829,0.683,1032199983.0
2007-05-03 10:48:00,0.683,0.683,0.6829,0.6829,1434000010.0
2007-05-03 10:49:00,0.6829,0.6829,0.6829,0.6829,1468199996.0
2007-05-03 10:50:00,0.6829,0.6829,0.6828,0.6829,564599999.0
2007-05-03 10:51:00,0.68285,0.6829,0.6828,0.68285,564599999.0
2007-05-03 10:52:00,0.6827,0.6828,0.6827,0.6828,1417800007.0
2007-05-03 10:53:00,0.68285,0.68285,0.68275,0.68275,1417800007.0
2007-05-03 10:54:00,0.6828,0.6829,0.68275,0.68285,405300002.0
2007-05-03 10:55:00,0.68285,0.6829,0.6828,0.68285,595400010.0
2007-05-03 10:56:00,0.68285,0.68285,0.68275,0.6828,874900008.0
2007-05-03 10:57:00,0.6828,0.6828,0.6828,0.6828,1045499995.0
2007-05-03 10:58:00,0.6828,0.68285,0.6828,0.6828,858100016.0
2007-05-03 10:59:00,0.6828,0.6828,0.68275,0.6828,614899980.0
2007-05-03 11:00:00,0.6828,0.6828,0.6827,0.6828,913600009.0
2007-05-03 11:01:00,0.68275,0.6828,0.68265,0.68265,1239699990.0
2007-05-03 11:02:00,0.6826,0.6827,0.6826,0.6827,1475600010.0
2007-05-03 11:03:00,0.6826,0.6827,0.6826,0.6827,1475600010.0
2007-05-03 11:04:00,0.6827,0.6827,0.6827,0.6827,1475600010.0
2007-05-03 11:05:00,0.6827,0.6827,0.68265,0.6827,1679199990.0
2007-05-03 11:06:00,0.6827,0.6828,0.68265,0.6827,1803900007.0
2007-05-03 11:07:00,0.6827,0.6828,0.68265,0.6828,818599994.0
2007-05-03 11:08:00,0.6828,0.6828,0.68275,0.68275,564000009.0
2007-05-03 11:09:00,0.68275,0.68285,0.6827,0.68275,2132599999.0
2007-05-03 11:10:00,0.6827,0.68275,0.6827,0.6827,724700002.0
2007-05-03 11:11:00,0.6827,0.6828,0.6827,0.68275,458699998.0
2007-05-03 11:13:00,0.68275,0.6828,0.6827,0.68275,815399996.0
2007-05-03 11:14:00,0.6826,0.6827,0.6826,0.6827,2137400008.0
2007-05-03 11:15:00,0.68275,0.6828,0.6827,0.6828,2137400008.0
2007-05-03 11:16:00,0.6828,0.6828,0.68265,0.68265,1448799999.0
2007-05-03 11:17:00,0.6826,0.6827,0.6826,0.6826,1222100007.0
2007-05-03 11:18:00,0.6827,0.6828,0.6827,0.6828,1222100007.0
2007-05-03 11:20:00,0.6827,0.6828,0.68265,0.6828,1918500000.0
2007-05-03 11:21:00,0.6827,0.6828,0.6827,0.6828,1705599995.0
2007-05-03 11:22:00,0.6827,0.6828,0.6826,0.6826,1705599995.0
2007-05-03 11:23:00,0.6827,0.6827,0.6826,0.6826,1705599995.0
2007-05-03 11:24:00,0.68265,0.6827,0.68255,0.68265,1705599995.0
2007-05-03 11:25:00,0.68265,0.6827,0.68255,0.68255,2137199994.0
2007-05-03 11:26:00,0.6826,0.6827,0.6826,0.6827,1826399964.0
2007-05-03 11:27:00,0.6825,0.6826,0.6825,0.6826,1672200005.0
2007-05-03 11:28:00,0.6827,0.6827,0.68255,0.6826,1672200005.0
2007-05-03 11:29:00,0.68265,0.6827,0.68255,0.68265,1557899979.0
2007-05-03 11:30:00,0.68265,0.6827,0.6826,0.6827,822199989.0
2007-05-03 11:31:00,0.6826,0.6826,0.6825,0.6826,328800000.0
2007-05-03 11:32:00,0.6825,0.6826,0.6825,0.6826,328800000.0
2007-05-03 11:33:00,0.6826,0.68275,0.6826,0.6827,328800000.0
2007-05-03 11:34:00,0.6827,0.6827,0.6826,0.6826,1612800004.0
2007-05-03 11:35:00,0.68265,0.6828,0.68265,0.68275,1894499995.0
2007-05-03 11:36:00,0.68275,0.6828,0.68275,0.68275,496199995.0
2007-05-03 11:37:00,0.6828,0.6828,0.68275,0.6828,157400000.0
2007-05-03 11:38:00,0.6828,0.6828,0.6828,0.6828,256500000.0
2007-05-03 11:39:00,0.6828,0.6828,0.68275,0.68275,1575200031.0
2007-05-03 11:40:00,0.6828,0.68285,0.68265,0.6827,2041600016.0
2007-05-03 11:41:00,0.6827,0.6828,0.6826,0.6827,1154199999.0
2007-05-03 11:44:00,0.6828,0.6828,0.6828,0.6828,1154199999.0
2007-05-03 11:45:00,0.6828,0.68295,0.6828,0.6829,1732699991.0
2007-05-03 11:46:00,0.68295,0.68295,0.6829,0.6829,2116900003.0
2007-05-03 11:47:00,0.6829,0.6829,0.68285,0.6829,502399995.0
2007-05-03 11:48:00,0.6829,0.6829,0.6829,0.6829,978400000.0
2007-05-03 11:49:00,0.6829,0.6829,0.6828,0.6829,1845700008.0
2007-05-03 11:50:00,0.68295,0.683,0.6829,0.683,1845700008.0
2007-05-03 11:51:00,0.68295,0.683,0.68295,0.683,1783299997.0
2007-05-03 11:52:00,0.68305,0.6831,0.683,0.6831,243800004.0
2007-05-03 11:53:00,0.6831,0.6831,0.683,0.683,1099699994.0
2007-05-03 11:54:00,0.683,0.6831,0.683,0.6831,532799993.0
2007-05-03 11:55:00,0.6831,0.6831,0.68305,0.68305,2131800007.0
2007-05-03 11:56:00,0.68305,0.6831,0.68305,0.6831,1276999989.0
2007-05-03 11:57:00,0.68305,0.6831,0.683,0.683,1293899993.0
2007-05-03 11:58:00,0.6829,0.683,0.6829,0.683,1220700019.0
2007-05-03 11:59:00,0.68295,0.683,0.68295,0.683,1220700019.0
2007-05-03 12:00:00,0.683,0.683,0.6829,0.6829,1491200008.0
2007-05-03 12:01:00,0.6829,0.683,0.6829,0.683,744699993.0
2007-05-03 12:02:00,0.683,0.683,0.68295,0.683,1646900018.0
2007-05-03 12:03:00,0.683,0.683,0.683,0.683,1340000008.0
2007-05-03 12:04:00,0.6829,0.6829,0.6828,0.6829,826199993.0
2007-05-03 12:05:00,0.683,0.683,0.68285,0.6829,826199993.0
2007-05-03 12:06:00,0.6829,0.6829,0.6828,0.6828,1290300011.0
2007-05-03 12:07:00,0.6828,0.6828,0.68265,0.6828,1207599978.0
2007-05-03 12:08:00,0.6828,0.6828,0.68275,0.68275,1144699982.0
2007-05-03 12:09:00,0.68275,0.68285,0.68275,0.6828,668700011.0
2007-05-03 12:10:00,0.6828,0.68285,0.6828,0.6828,1054500007.0
2007-05-03 12:11:00,0.6828,0.6828,0.6828,0.6828,667200004.0
2007-05-03 12:12:00,0.6826,0.6827,0.6826,0.6827,587700007.0
2007-05-03 12:13:00,0.6827,0.6828,0.6827,0.6828,587700007.0
2007-05-03 12:14:00,0.6828,0.6828,0.68275,0.6828,406900000.0
2007-05-03 12:15:00,0.6828,0.6828,0.6827,0.6827,1477300014.0
2007-05-03 12:16:00,0.6827,0.6828,0.6827,0.6828,457499998.0
2007-05-03 12:17:00,0.6828,0.6828,0.6828,0.6828,212400000.0
2007-05-03 12:18:00,0.6828,0.683,0.6828,0.68285,676400002.0
2007-05-03 12:19:00,0.6829,0.683,0.68285,0.683,934499999.0
2007-05-03 12:20:00,0.683,0.683,0.6829,0.68295,310599998.0
2007-05-03 12:21:00,0.683,0.6831,0.683,0.683,1014300007.0
2007-05-03 12:22:00,0.6831,0.6831,0.683,0.68305,1014300007.0
2007-05-03 12:23:00,0.68305,0.6831,0.683,0.6831,1658599995.0
2007-05-03 12:25:00,0.6829,0.683,0.6829,0.683,1613200006.0
2007-05-03 12:27:00,0.6831,0.6831,0.6829,0.683,1613200006.0
2007-05-03 12:28:00,0.683,0.683,0.6829,0.6829,1613200006.0
2007-05-03 12:29:00,0.6829,0.6829,0.6827,0.6827,531799997.0
2007-05-03 12:30:00,0.68275,0.6828,0.68275,0.6828,531799997.0
2007-05-03 12:31:00,0.6828,0.6828,0.68275,0.6828,958799992.0
2007-05-03 12:32:00,0.6828,0.6828,0.6828,0.6828,1031599998.0
2007-05-03 12:33:00,0.6828,0.68285,0.6828,0.6828,1937700007.0
2007-05-03 12:34:00,0.6828,0.6829,0.68275,0.6828,1692600002.0
2007-05-03 12:35:00,0.6828,0.68285,0.6827,0.6828,668499993.0
2007-05-03 12:36:00,0.6828,0.6828,0.68275,0.6828,1003000012.0
2007-05-03 12:37:00,0.6828,0.6828,0.6828,0.6828,676699996.0
2007-05-03 12:38:00,0.6828,0.6828,0.6828,0.6828,568699996.0
2007-05-03 12:39:00,0.6828,0.683,0.6828,0.68295,756000001.0
2007-05-03 12:40:00,0.683,0.683,0.68285,0.68295,428900002.0
2007-05-03 12:41:00,0.68295,0.68295,0.68285,0.6829,1192600011.0
2007-05-03 12:42:00,0.68295,0.683,0.6829,0.683,691799990.0
2007-05-03 12:43:00,0.683,0.6831,0.683,0.68305,288899996.0
2007-05-03 12:44:00,0.68305,0.6831,0.68305,0.6831,605800004.0
2007-05-03 12:45:00,0.6831,0.6831,0.68295,0.683,722400008.0
2007-05-03 12:46:00,0.683,0.683,0.68295,0.683,945200003.0
2007-05-03 12:47:00,0.683,0.68305,0.68295,0.683,816900004.0
2007-05-03 12:48:00,0.68305,0.68305,0.68295,0.683,974100006.0
2007-05-03 12:49:00,0.683,0.6831,0.683,0.683,1785300025.0
2007-05-03 12:50:00,0.683,0.68305,0.68295,0.683,993300001.0
2007-05-03 12:51:00,0.683,0.683,0.683,0.683,783899997.0
2007-05-03 12:52:00,0.683,0.68305,0.683,0.683,955699994.0
2007-05-03 12:53:00,0.683,0.683,0.6829,0.683,1189400006.0
2007-05-03 12:54:00,0.683,0.683,0.68295,0.683,276200000.0
2007-05-03 12:55:00,0.683,0.683,0.68295,0.683,221399995.0
2007-05-03 12:56:00,0.683,0.683,0.683,0.683,382499999.0
2007-05-03 12:57:00,0.683,0.68305,0.683,0.683,1087699997.0
2007-05-03 12:58:00,0.683,0.683,0.68295,0.68295,393099987.0
2007-05-03 12:59:00,0.683,0.683,0.68295,0.683,1494999993.0
2007-05-03 13:00:00,0.683,0.6831,0.683,0.683,1471100005.0
2007-05-03 13:01:00,0.683,0.683,0.68285,0.68285,1021699999.0
2007-05-03 13:02:00,0.6829,0.68295,0.68285,0.6829,679199997.0
2007-05-03 13:03:00,0.6829,0.68295,0.6829,0.68295,337500010.0
2007-05-03 13:04:00,0.68295,0.683,0.68285,0.683,541600006.0
2007-05-03 13:05:00,0.683,0.683,0.68285,0.6829,836200007.0
2007-05-03 13:06:00,0.68285,0.6829,0.68285,0.6829,403800003.0
2007-05-03 13:07:00,0.6829,0.6829,0.68285,0.68285,792599992.0
2007-05-03 13:08:00,0.68285,0.6829,0.68285,0.6829,279299997.0
2007-05-03 13:09:00,0.6829,0.68295,0.68285,0.68295,1135499990.0
2007-05-03 13:10:00,0.6829,0.6829,0.68285,0.68285,577899998.0
2007-05-03 13:11:00,0.68295,0.68295,0.68285,0.68295,298300005.0
2007-05-03 13:12:00,0.6829,0.68295,0.6829,0.68295,111800003.0
2007-05-03 13:13:00,0.68283,0.68287,0.68267,0.68287,222300000.0
2007-05-03 13:14:00,0.6829,0.6829,0.6829,0.6829,196899999.0
2007-05-03 13:15:00,0.6829,0.6829,0.6829,0.6829,47000000.0
2007-05-03 13:16:00,0.6829,0.6829,0.6829,0.6829,280799996.0
2007-05-03 13:17:00,0.6829,0.6829,0.6829,0.6829,169499999.0
2007-05-03 13:18:00,0.6829,0.6829,0.6829,0.6829,22400000.0
2007-05-03 13:19:00,0.6829,0.6829,0.6829,0.6829,459399997.0
2007-05-03 13:20:00,0.6829,0.68295,0.6829,0.6829,530199988.0
2007-05-03 13:21:00,0.6829,0.6829,0.6829,0.6829,855499993.0
2007-05-03 13:22:00,0.68285,0.68295,0.68285,0.6829,609100005.0
2007-05-03 13:23:00,0.6829,0.6829,0.6829,0.6829,167100001.0
2007-05-03 13:24:00,0.6829,0.6829,0.68285,0.6829,112100000.0
2007-05-03 13:25:00,0.6829,0.6829,0.6829,0.6829,62400000.0
2007-05-03 13:26:00,0.6829,0.6829,0.6829,0.6829,134400000.0
2007-05-03 13:27:00,0.6829,0.6829,0.6829,0.6829,22400000.0
2007-05-03 13:28:00,0.6829,0.6829,0.6829,0.6829,128800000.0
2007-05-03 13:29:00,0.6829,0.6829,0.68275,0.68285,1042500000.0
2007-05-03 13:30:00,0.6829,0.6829,0.6828,0.68285,329700006.0
2007-05-03 13:31:00,0.68285,0.68285,0.6828,0.68285,350300006.0
2007-05-03 13:32:00,0.68285,0.6829,0.68285,0.6829,363000002.0
2007-05-03 13:33:00,0.6829,0.6829,0.68285,0.6829,348700003.0
2007-05-03 13:34:00,0.6829,0.6829,0.68285,0.68285,1458999987.0
2007-05-03 13:35:00,0.68285,0.6829,0.6828,0.6828,792299997.0
2007-05-03 13:36:00,0.6828,0.6829,0.6828,0.6828,726400001.0
2007-05-03 13:37:00,0.6828,0.6829,0.6828,0.68285,322399999.0
2007-05-03 13:38:00,0.6829,0.6829,0.6828,0.6828,1012800003.0
2007-05-03 13:39:00,0.6828,0.6828,0.6827,0.6828,638199998.0
2007-05-03 13:40:00,0.6827,0.6828,0.6827,0.6827,638199998.0
2007-05-03 13:41:00,0.6827,0.6827,0.68265,0.68265,638199998.0
2007-05-03 13:42:00,0.68275,0.68275,0.68265,0.68265,1327499988.0
2007-05-03 13:43:00,0.68265,0.6827,0.68265,0.6827,1666600004.0
2007-05-03 13:44:00,0.6827,0.6827,0.6827,0.6827,821200006.0
2007-05-03 13:45:00,0.6827,0.6827,0.6827,0.6827,1853600003.0
2007-05-03 13:47:00,0.6827,0.6827,0.6826,0.6827,363100005.0
2007-05-03 13:48:00,0.6826,0.6827,0.6826,0.6826,363100005.0
2007-05-03 13:49:00,0.6827,0.6827,0.68265,0.6827,363100005.0
2007-05-03 13:50:00,0.6827,0.6827,0.6827,0.6827,1739700035.0
2007-05-03 13:51:00,0.6827,0.6827,0.68265,0.68265,607999998.0
2007-05-03 13:52:00,0.68265,0.6827,0.6826,0.6827,861299994.0
2007-05-03 13:53:00,0.6827,0.6827,0.68265,0.6827,462700008.0
2007-05-03 13:54:00,0.6827,0.6827,0.6827,0.6827,811600008.0
2007-05-03 13:55:00,0.6827,0.6827,0.6827,0.6827,887699993.0
2007-05-03 13:56:00,0.6827,0.68275,0.6827,0.68275,166200000.0
2007-05-03 13:57:00,0.68275,0.6828,0.6827,0.68275,1238099997.0
2007-05-03 13:58:00,0.6828,0.6828,0.68275,0.68275,475100002.0
2007-05-03 13:59:00,0.68275,0.6828,0.68275,0.68275,327699997.0
2007-05-03 14:00:00,0.68275,0.6828,0.6827,0.68275,502099997.0
2007-05-03 14:01:00,0.6828,0.6828,0.6827,0.6828,1975399984.0
2007-05-03 14:02:00,0.6828,0.6828,0.6828,0.6828,1975399984.0
2007-05-03 14:03:00,0.6828,0.6828,0.6827,0.6828,1188900001.0
2007-05-03 14:04:00,0.6828,0.6828,0.6827,0.6828,401000010.0
2007-05-03 14:05:00,0.6828,0.6828,0.68275,0.6828,343699999.0
2007-05-03 14:06:00,0.68275,0.6828,0.68275,0.6828,249999997.0
2007-05-03 14:07:00,0.6828,0.6829,0.6828,0.68285,712999997.0
2007-05-03 14:08:00,0.68285,0.6829,0.68285,0.68285,111200001.0
2007-05-03 14:09:00,0.68285,0.6829,0.68285,0.68285,272799999.0
2007-05-03 14:10:00,0.68285,0.6829,0.68275,0.6828,878100013.0
2007-05-03 14:11:00,0.68285,0.68295,0.68285,0.68285,314800000.0
2007-05-03 14:12:00,0.68285,0.6829,0.68285,0.6829,100800000.0
2007-05-03 14:13:00,0.6829,0.6829,0.6828,0.6828,174200001.0
2007-05-03 14:14:00,0.6827,0.6827,0.6827,0.6827,531399992.0
2007-05-03 14:15:00,0.6828,0.6828,0.68275,0.6828,531399992.0
2007-05-03 14:16:00,0.6828,0.6828,0.6827,0.68275,899300003.0
2007-05-03 14:17:00,0.6828,0.6828,0.68275,0.6828,507900000.0
2007-05-03 14:18:00,0.6828,0.6828,0.6827,0.68275,201199998.0
2007-05-03 14:19:00,0.68275,0.6828,0.6827,0.68275,480200001.0
2007-05-03 14:20:00,0.6828,0.6828,0.6827,0.68275,351800009.0
2007-05-03 14:21:00,0.68275,0.6828,0.6827,0.6827,1155700008.0
2007-05-03 14:22:00,0.6827,0.6827,0.6827,0.6827,676900004.0
2007-05-03 14:23:00,0.6827,0.6828,0.68265,0.6828,1242199988.0
2007-05-03 14:24:00,0.6828,0.6828,0.6827,0.6828,755499990.0
2007-05-03 14:25:00,0.6828,0.6828,0.6827,0.6828,188900000.0
2007-05-03 14:26:00,0.6828,0.6828,0.68265,0.6827,1909800006.0
2007-05-03 14:27:00,0.6827,0.6827,0.68265,0.6827,1728200010.0
2007-05-03 14:28:00,0.68275,0.6828,0.68255,0.68265,911599996.0
2007-05-03 14:29:00,0.6828,0.6829,0.6827,0.6828,1233500012.0
2007-05-03 14:30:00,0.6827,0.6828,0.6826,0.6827,1575699999.0
2007-05-03 14:31:00,0.6828,0.6828,0.6827,0.6828,1575699999.0
2007-05-03 14:32:00,0.6827,0.6827,0.6826,0.6826,1575699999.0
2007-05-03 14:33:00,0.68275,0.683,0.68275,0.683,1575699999.0
2007-05-03 14:34:00,0.6829,0.683,0.6828,0.683,1957999994.0
2007-05-03 14:35:00,0.6829,0.683,0.6828,0.6829,1957999994.0
2007-05-03 14:36:00,0.6829,0.683,0.68285,0.6829,1957999994.0
2007-05-03 14:37:00,0.6829,0.683,0.68285,0.6829,1884199991.0
2007-05-03 14:38:00,0.6829,0.683,0.68285,0.68285,1430799981.0
2007-05-03 14:39:00,0.68285,0.683,0.68285,0.6829,1768000006.0
2007-05-03 14:40:00,0.683,0.683,0.6828,0.6829,1146899997.0
2007-05-03 14:41:00,0.6829,0.6829,0.6829,0.6829,1146899997.0
2007-05-03 14:42:00,0.6829,0.6829,0.68275,0.6829,452000001.0
2007-05-03 14:43:00,0.6829,0.6829,0.68285,0.6829,589099994.0
2007-05-03 14:44:00,0.6828,0.6829,0.6828,0.6828,1433799996.0
2007-05-03 14:45:00,0.68295,0.68295,0.6828,0.6829,1433799996.0
2007-05-03 14:46:00,0.6828,0.6829,0.6828,0.6828,926699995.0
2007-05-03 14:48:00,0.6827,0.6828,0.6827,0.6827,926699995.0
2007-05-03 14:49:00,0.6829,0.6829,0.68285,0.6829,926699995.0
2007-05-03 14:50:00,0.6829,0.6829,0.6829,0.6829,2114300014.0
2007-05-03 14:51:00,0.6829,0.683,0.68285,0.68285,1945900001.0
2007-05-03 14:52:00,0.6828,0.6829,0.6828,0.6829,1826600009.0
2007-05-03 14:53:00,0.6828,0.6829,0.6828,0.6829,1826600009.0
2007-05-03 14:54:00,0.68295,0.683,0.6829,0.68295,1826600009.0
2007-05-03 14:55:00,0.6828,0.6829,0.6828,0.6828,1815400005.0
2007-05-03 14:56:00,0.6827,0.6827,0.6827,0.6827,1815400005.0
2007-05-03 14:57:00,0.6828,0.6828,0.6827,0.6828,1815400005.0
2007-05-03 14:59:00,0.6828,0.6829,0.68275,0.6828,1815400005.0
2007-05-03 15:00:00,0.68285,0.68285,0.6828,0.6828,1305700002.0
2007-05-03 15:01:00,0.6826,0.6826,0.6826,0.6826,837600004.0
2007-05-03 15:03:00,0.68275,0.6828,0.68275,0.6828,837600004.0
2007-05-03 15:04:00,0.6828,0.6828,0.68265,0.6828,905199994.0
2007-05-03 15:05:00,0.6827,0.6828,0.6826,0.6827,1300200012.0
2007-05-03 15:06:00,0.6827,0.68275,0.6827,0.68275,1300200012.0
2007-05-03 15:07:00,0.6828,0.6828,0.6827,0.6827,846700005.0
2007-05-03 15:08:00,0.6828,0.6828,0.6827,0.6828,846700005.0
2007-05-03 15:09:00,0.6828,0.6828,0.6827,0.6827,1051400006.0
2007-05-03 15:10:00,0.6827,0.6827,0.68265,0.6827,1508899997.0
2007-05-03 15:11:00,0.6827,0.6827,0.68265,0.6827,646799985.0
2007-05-03 15:12:00,0.6827,0.6827,0.6826,0.6827,1487300003.0
2007-05-03 15:13:00,0.68275,0.6828,0.68265,0.68265,1487300003.0
2007-05-03 15:14:00,0.6826,0.6827,0.6826,0.6827,919800006.0
2007-05-03 15:15:00,0.68275,0.68275,0.68265,0.68275,919800006.0
2007-05-03 15:16:00,0.68275,0.68275,0.6827,0.68275,703899992.0
2007-05-03 15:17:00,0.6826,0.6827,0.6826,0.6827,1010300012.0
2007-05-03 15:18:00,0.6827,0.6828,0.6827,0.6828,1010300012.0
2007-05-03 15:19:00,0.6828,0.6828,0.6827,0.68275,694800004.0
2007-05-03 15:20:00,0.68275,0.6828,0.6827,0.6827,796600000.0
2007-05-03 15:21:00,0.6827,0.6828,0.6827,0.6828,1205600015.0
2007-05-03 15:22:00,0.68275,0.6829,0.68275,0.6829,845099996.0
2007-05-03 15:23:00,0.6829,0.6829,0.68275,0.68275,1810800000.0
2007-05-03 15:24:00,0.6828,0.68285,0.68275,0.6828,1301000005.0
2007-05-03 15:25:00,0.6828,0.6828,0.6827,0.6827,1841699997.0
2007-05-03 15:26:00,0.6826,0.6827,0.6826,0.6827,1841699997.0
2007-05-03 15:28:00,0.68265,0.6828,0.68265,0.68275,1841699997.0
2007-05-03 15:29:00,0.68275,0.6829,0.68275,0.6828,1661699997.0
2007-05-03 15:31:00,0.6827,0.6828,0.6827,0.6828,1933999977.0
2007-05-03 15:32:00,0.6828,0.68285,0.68275,0.68285,1933999977.0
2007-05-03 15:33:00,0.68285,0.6829,0.6828,0.6828,503399999.0
2007-05-03 15:34:00,0.6828,0.68285,0.6828,0.68285,1249399993.0
2007-05-03 15:35:00,0.68285,0.68285,0.6828,0.6828,1951600034.0
2007-05-03 15:37:00,0.6829,0.6829,0.6829,0.6829,154300000.0
2007-05-03 15:38:00,0.6829,0.68295,0.68285,0.68295,1552500029.0
2007-05-03 15:39:00,0.68295,0.68295,0.68285,0.68285,2104299994.0
2007-05-03 15:40:00,0.6829,0.6829,0.6828,0.6828,2066299981.0
2007-05-03 15:41:00,0.6829,0.6829,0.6828,0.6828,2066299981.0
2007-05-03 15:43:00,0.6827,0.6828,0.6827,0.6827,1159200011.0
2007-05-03 15:44:00,0.6826,0.6827,0.6826,0.6827,1159200011.0
2007-05-03 15:45:00,0.6826,0.6827,0.6825,0.6825,1159200011.0
2007-05-03 15:46:00,0.6826,0.6826,0.6825,0.6826,1159200011.0
2007-05-03 15:47:00,0.6825,0.6826,0.6825,0.6825,1159200011.0
2007-05-03 15:50:00,0.6824,0.6825,0.6824,0.6825,1159200011.0
2007-05-03 15:51:00,0.6826,0.6826,0.6825,0.6826,1159200011.0
2007-05-03 15:52:00,0.6825,0.6825,0.6825,0.6825,1159200011.0
2007-05-03 15:53:00,0.6827,0.6827,0.6825,0.6825,1159200011.0
2007-05-03 15:54:00,0.6826,0.6827,0.6825,0.6825,1159200011.0
2007-05-03 15:55:00,0.6826,0.6827,0.68255,0.6827,1159200011.0
2007-05-03 15:56:00,0.6827,0.6827,0.6825,0.6826,1693700005.0
2007-05-03 15:57:00,0.6826,0.6826,0.6825,0.6826,1300300002.0
2007-05-03 15:58:00,0.6826,0.6827,0.6826,0.6826,1522900011.0
2007-05-03 15:59:00,0.6826,0.6826,0.6824,0.6824,1387500006.0
2007-05-03 16:00:00,0.6824,0.6826,0.6823,0.6823,1634199983.0
2007-05-03 16:01:00,0.6822,0.6823,0.682,0.6822,1634199983.0
2007-05-03 16:02:00,0.6821,0.6822,0.6821,0.6821,1634199983.0
2007-05-03 16:04:00,0.6822,0.6823,0.6822,0.6823,1634199983.0
2007-05-03 16:05:00,0.6823,0.6823,0.68225,0.6823,1350600003.0
2007-05-03 16:06:00,0.6822,0.6823,0.6821,0.6822,2088100005.0
2007-05-03 16:07:00,0.6822,0.6824,0.68215,0.6823,2088100005.0
2007-05-03 16:08:00,0.6824,0.6824,0.68235,0.6824,1434200017.0
2007-05-03 16:09:00,0.6824,0.68255,0.6824,0.6825,1279399996.0
2007-05-03 16:10:00,0.6825,0.6825,0.6823,0.6824,1250099998.0
2007-05-03 16:11:00,0.6824,0.6824,0.68225,0.68225,1250099998.0
2007-05-03 16:12:00,0.68225,0.6824,0.68225,0.6824,1244399985.0
2007-05-03 16:13:00,0.6824,0.6824,0.68235,0.6824,724599998.0
2007-05-03 16:14:00,0.6824,0.6825,0.68235,0.68245,2055399979.0
2007-05-03 16:15:00,0.6825,0.6825,0.6824,0.6824,1611100005.0
2007-05-03 16:16:00,0.6823,0.6824,0.6823,0.6824,699000007.0
2007-05-03 16:17:00,0.6823,0.6824,0.6823,0.6823,699000007.0
2007-05-03 16:18:00,0.68235,0.6825,0.68235,0.68245,699000007.0
2007-05-03 16:19:00,0.68245,0.6825,0.6824,0.6825,1129299998.0
2007-05-03 16:20:00,0.6825,0.6825,0.68245,0.68245,778699995.0
2007-05-03 16:21:00,0.68245,0.6825,0.68245,0.6825,360899999.0
2007-05-03 16:22:00,0.6823,0.6823,0.6823,0.6823,1517799993.0
2007-05-03 16:23:00,0.6822,0.6823,0.6822,0.6822,1517799993.0
2007-05-03 16:24:00,0.6823,0.6824,0.6823,0.6824,1517799993.0
2007-05-03 16:25:00,0.6823,0.6824,0.6823,0.6824,1517799993.0
2007-05-03 16:26:00,0.6825,0.6825,0.6824,0.6824,1517799993.0
2007-05-03 16:28:00,0.6825,0.6825,0.6825,0.6825,194700000.0
2007-05-03 16:30:00,0.68255,0.6826,0.68255,0.6826,194700000.0
2007-05-03 16:31:00,0.6826,0.6826,0.6825,0.6825,1004900008.0
2007-05-03 16:32:00,0.6825,0.6826,0.6825,0.68255,622500003.0
2007-05-03 16:33:00,0.6826,0.6826,0.6825,0.6825,2088199989.0
2007-05-03 16:34:00,0.6826,0.68265,0.68255,0.68255,2088199989.0
2007-05-03 16:35:00,0.6826,0.6826,0.6825,0.68255,1367700003.0
2007-05-03 16:36:00,0.6824,0.6825,0.6824,0.6825,199400002.0
2007-05-03 16:37:00,0.6824,0.6825,0.6824,0.6825,199400002.0
2007-05-03 16:39:00,0.6825,0.6826,0.6825,0.68255,199400002.0
2007-05-03 16:40:00,0.68255,0.68255,0.68245,0.6825,1774300000.0
2007-05-03 16:41:00,0.68245,0.6825,0.6824,0.6825,788799990.0
2007-05-03 16:42:00,0.6825,0.6825,0.68235,0.68245,469999997.0
2007-05-03 16:43:00,0.68245,0.6825,0.6824,0.6825,260500004.0
2007-05-03 16:44:00,0.6825,0.6825,0.6825,0.6825,503800005.0
2007-05-03 16:45:00,0.6825,0.6825,0.6824,0.6825,881700006.0
2007-05-03 16:46:00,0.6825,0.6825,0.6824,0.68245,824199996.0
2007-05-03 16:47:00,0.6824,0.6825,0.68235,0.6824,1033599998.0
2007-05-03 16:48:00,0.6824,0.68245,0.6824,0.68245,1108799993.0
2007-05-03 16:49:00,0.6825,0.6825,0.6825,0.6825,580000007.0
2007-05-03 16:50:00,0.6824,0.6824,0.6824,0.6824,580000007.0
2007-05-03 16:51:00,0.6824,0.68245,0.6823,0.6824,580000007.0
2007-05-03 16:52:00,0.6823,0.6824,0.6823,0.6824,1718999994.0
2007-05-03 16:53:00,0.68245,0.6826,0.68245,0.6826,1718999994.0
2007-05-03 16:54:00,0.6826,0.6826,0.68255,0.6826,1437499995.0
2007-05-03 16:55:00,0.6826,0.6826,0.6825,0.6825,840800000.0
2007-05-03 16:56:00,0.6826,0.6826,0.6826,0.6826,840800000.0
2007-05-03 16:57:00,0.6826,0.6826,0.68245,0.68245,834799998.0
2007-05-03 16:58:00,0.6825,0.6825,0.6824,0.6824,1905799991.0
2007-05-03 16:59:00,0.6823,0.6824,0.6823,0.6824,1905799991.0
2007-05-03 17:00:00,0.6824,0.6824,0.68225,0.68235,1905799991.0
2007-05-03 17:01:00,0.68235,0.68245,0.68235,0.6824,1266100000.0
2007-05-03 17:02:00,0.6824,0.6824,0.6824,0.6824,1390400002.0
2007-05-03 17:03:00,0.68245,0.68245,0.68235,0.68245,1390400002.0
2007-05-03 17:04:00,0.68245,0.68245,0.68235,0.68235,1317099990.0
2007-05-03 17:05:00,0.68235,0.6824,0.68235,0.6824,1082600001.0
2007-05-03 17:06:00,0.6824,0.68245,0.68235,0.68235,1768699979.0
2007-05-03 17:07:00,0.6824,0.6824,0.6823,0.6823,1932100020.0
2007-05-03 17:08:00,0.6822,0.6822,0.6821,0.6822,681199999.0
2007-05-03 17:09:00,0.6822,0.6823,0.6822,0.68225,681199999.0
2007-05-03 17:10:00,0.68225,0.6823,0.68225,0.6823,113600000.0
2007-05-03 17:11:00,0.6823,0.6823,0.68225,0.68225,518600001.0
2007-05-03 17:13:00,0.6822,0.6823,0.68215,0.6823,1700400002.0
2007-05-03 17:14:00,0.6823,0.6823,0.6823,0.6823,214400000.0
2007-05-03 17:15:00,0.6823,0.6823,0.68215,0.68215,506699995.0
2007-05-03 17:17:00,0.6822,0.68225,0.6822,0.68225,1018099976.0
2007-05-03 17:18:00,0.68225,0.68225,0.68215,0.68225,951600000.0
2007-05-03 17:19:00,0.6821,0.6822,0.6821,0.6822,1011499997.0
2007-05-03 17:20:00,0.6821,0.6822,0.6821,0.6822,1011499997.0
2007-05-03 17:21:00,0.68225,0.6823,0.6822,0.6822,1011499997.0
2007-05-03 17:22:00,0.6822,0.6822,0.6822,0.6822,833700000.0
2007-05-03 17:23:00,0.6822,0.6822,0.6821,0.6821,1335300013.0
2007-05-03 17:24:00,0.6822,0.6822,0.6821,0.6822,310800002.0
2007-05-03 17:25:00,0.6823,0.6823,0.6822,0.68225,310800002.0
2007-05-03 17:27:00,0.6822,0.6823,0.6822,0.68225,187599998.0
2007-05-03 17:28:00,0.68225,0.6823,0.68225,0.6823,1278199994.0
2007-05-03 17:29:00,0.6823,0.68235,0.68225,0.6823,978099998.0
2007-05-03 17:30:00,0.68225,0.6824,0.68225,0.6824,975800005.0
2007-05-03 17:31:00,0.6824,0.6824,0.6823,0.6824,583499996.0
2007-05-03 17:32:00,0.6824,0.6824,0.6823,0.6823,377699998.0
2007-05-03 17:33:00,0.6823,0.68235,0.6823,0.6823,1242500015.0
2007-05-03 17:34:00,0.6823,0.6823,0.68225,0.68225,655699991.0
2007-05-03 17:35:00,0.6823,0.6823,0.68225,0.6823,386100000.0
2007-05-03 17:36:00,0.6823,0.6823,0.68225,0.6823,508599999.0
2007-05-03 17:37:00,0.68225,0.6823,0.68225,0.6823,559900001.0
2007-05-03 17:38:00,0.6823,0.6823,0.6823,0.6823,347999999.0
2007-05-03 17:39:00,0.6823,0.6823,0.68225,0.6823,234400000.0
2007-05-03 17:40:00,0.68225,0.6823,0.6822,0.6823,285500002.0
2007-05-03 17:41:00,0.6823,0.6823,0.6823,0.6823,14400000.0
2007-05-03 17:42:00,0.6823,0.6823,0.68225,0.68225,236800000.0
2007-05-03 17:43:00,0.68225,0.6823,0.68225,0.6823,62400000.0
2007-05-03 17:44:00,0.6823,0.6823,0.68225,0.6823,314600001.0
2007-05-03 17:45:00,0.6823,0.6823,0.68225,0.68225,162400000.0
2007-05-03 17:46:00,0.68225,0.6823,0.6822,0.68225,311099994.0
2007-05-03 17:47:00,0.68225,0.6823,0.6822,0.68225,227300002.0
2007-05-03 17:48:00,0.6823,0.6823,0.68215,0.68225,665200002.0
2007-05-03 17:49:00,0.68225,0.6823,0.68225,0.6823,268899997.0
2007-05-03 17:50:00,0.68225,0.68235,0.68225,0.6823,491599990.0
2007-05-03 17:51:00,0.6823,0.68235,0.6823,0.68235,605999997.0
2007-05-03 17:52:00,0.6824,0.68245,0.6824,0.6824,1255200003.0
2007-05-03 17:53:00,0.6824,0.6824,0.68235,0.68235,288799997.0
2007-05-03 17:54:00,0.68235,0.6824,0.68235,0.6824,177800000.0
2007-05-03 17:55:00,0.6824,0.6824,0.68235,0.6824,221900000.0
2007-05-03 17:56:00,0.6824,0.6825,0.68235,0.68245,1220900002.0
2007-05-03 17:57:00,0.68245,0.6825,0.6824,0.68245,1356299992.0
2007-05-03 17:58:00,0.6824,0.6825,0.6824,0.6824,1364399990.0
2007-05-03 17:59:00,0.6824,0.6824,0.6824,0.6824,815899982.0
2007-05-03 18:00:00,0.6824,0.6824,0.68235,0.6824,607199996.0
2007-05-03 18:01:00,0.6824,0.6824,0.6822,0.6822,1567999994.0
2007-05-03 18:02:00,0.6822,0.6823,0.6822,0.6823,250799998.0
2007-05-03 18:03:00,0.6823,0.6823,0.6822,0.6822,768999990.0
2007-05-03 18:04:00,0.6822,0.6823,0.68215,0.68225,912800006.0
2007-05-03 18:05:00,0.6823,0.6824,0.68225,0.6823,532500003.0
2007-05-03 18:06:00,0.6823,0.6823,0.68225,0.6823,547999997.0
2007-05-03 18:07:00,0.6823,0.6823,0.68225,0.6823,269199999.0
2007-05-03 18:08:00,0.6823,0.6824,0.6823,0.6824,377900001.0
2007-05-03 18:09:00,0.6824,0.6824,0.68235,0.6824,106999999.0
2007-05-03 18:10:00,0.6824,0.6825,0.68235,0.68245,1009299995.0
2007-05-03 18:11:00,0.68245,0.6826,0.68245,0.68255,1412399993.0
2007-05-03 18:12:00,0.68255,0.6826,0.6825,0.68255,210000001.0
2007-05-03 18:13:00,0.68255,0.68255,0.68255,0.68255,48000000.0
2007-05-03 18:14:00,0.68255,0.68265,0.6825,0.68255,938800014.0
2007-05-03 18:15:00,0.68265,0.68265,0.68255,0.6826,454899999.0
2007-05-03 18:16:00,0.6826,0.6826,0.6826,0.6826,379399995.0
2007-05-03 18:17:00,0.6826,0.6826,0.6824,0.6825,1412299993.0
2007-05-03 18:18:00,0.6825,0.6826,0.6825,0.6826,690199999.0
2007-05-03 18:19:00,0.6826,0.6826,0.6825,0.6825,579600001.0
2007-05-03 18:20:00,0.6825,0.6826,0.6825,0.6825,683899992.0
2007-05-03 18:21:00,0.6825,0.6826,0.68245,0.68245,394999995.0
2007-05-03 18:22:00,0.68245,0.6825,0.6824,0.6824,408499997.0
2007-05-03 18:23:00,0.6824,0.68245,0.68235,0.6824,1890500014.0
2007-05-03 18:24:00,0.6824,0.6824,0.6824,0.6824,617999995.0
2007-05-03 18:25:00,0.6824,0.6824,0.68235,0.68235,976500008.0
2007-05-03 18:26:00,0.6824,0.6824,0.68235,0.68235,245899998.0
2007-05-03 18:27:00,0.6824,0.6824,0.68235,0.68235,584899997.0
2007-05-03 18:28:00,0.68235,0.6824,0.68235,0.6824,138800000.0
2007-05-03 18:29:00,0.6824,0.6824,0.68235,0.6824,776100003.0
2007-05-03 18:30:00,0.6824,0.6824,0.68225,0.6824,699600004.0
2007-05-03 18:31:00,0.6823,0.6824,0.68225,0.68235,1077100006.0
2007-05-03 18:32:00,0.6823,0.68235,0.6823,0.68235,1468300011.0
2007-05-03 18:33:00,0.68235,0.6824,0.6823,0.6824,554100002.0
2007-05-03 18:34:00,0.6824,0.6824,0.6824,0.6824,65300002.0
2007-05-03 18:35:00,0.68226,0.68238,0.68226,0.68233,563300000.0
2007-05-03 18:36:00,0.6824,0.6824,0.68235,0.68235,276799999.0
2007-05-03 18:37:00,0.6823,0.6824,0.6823,0.6824,103000000.0
2007-05-03 18:38:00,0.6824,0.6824,0.68235,0.6824,237600009.0
2007-05-03 18:39:00,0.6824,0.6824,0.68235,0.68235,202399996.0
2007-05-03 18:40:00,0.6824,0.6824,0.68235,0.68235,850199987.0
2007-05-03 18:41:00,0.6824,0.6824,0.6824,0.6824,437699996.0
2007-05-03 18:42:00,0.6824,0.6824,0.68235,0.68235,721900008.0
2007-05-03 18:43:00,0.68235,0.6824,0.68235,0.6824,364300000.0
2007-05-03 18:44:00,0.6824,0.6824,0.6824,0.6824,15900000.0
2007-05-03 18:45:00,0.6824,0.68245,0.6824,0.6824,246399999.0
2007-05-03 18:46:00,0.68245,0.68245,0.6824,0.6824,1061600002.0
2007-05-03 18:47:00,0.68245,0.6825,0.68245,0.68245,15200000.0
2007-05-03 18:48:00,0.6824,0.6825,0.6824,0.6824,225999998.0
2007-05-03 18:49:00,0.6824,0.6824,0.6824,0.6824,106200001.0
2007-05-03 18:50:00,0.6825,0.6825,0.6825,0.6825,4800000.0
2007-05-03 18:51:00,0.68245,0.6825,0.6824,0.6824,302299998.0
2007-05-03 18:52:00,0.6824,0.6824,0.6824,0.6824,901000005.0
2007-05-03 18:53:00,0.6824,0.6824,0.6824,0.6824,540000000.0
2007-05-03 18:54:00,0.6824,0.6824,0.6824,0.6824,317399997.0
2007-05-03 18:55:00,0.6824,0.6824,0.6824,0.6824,35900002.0
2007-05-03 18:56:00,0.6824,0.6824,0.6824,0.6824,225800004.0
2007-05-03 18:57:00,0.6824,0.6824,0.68235,0.68235,343800002.0
2007-05-03 18:58:00,0.6824,0.6824,0.6824,0.6824,866500004.0
2007-05-03 18:59:00,0.6824,0.6824,0.6824,0.6824,289600003.0
2007-05-03 19:00:00,0.6824,0.6825,0.6824,0.6825,425500001.0
2007-05-03 19:01:00,0.6824,0.6824,0.6824,0.6824,97399997.0
2007-05-03 19:02:00,0.6824,0.6824,0.6824,0.6824,610399997.0
2007-05-03 19:03:00,0.6824,0.6824,0.68235,0.68235,114999997.0
2007-05-03 19:04:00,0.6824,0.6824,0.6823,0.68235,366399999.0
2007-05-03 19:05:00,0.6824,0.6824,0.6823,0.6824,181200001.0
2007-05-03 19:06:00,0.6824,0.6824,0.68235,0.68235,368800004.0
2007-05-03 19:07:00,0.6824,0.6824,0.6824,0.6824,358700000.0
2007-05-03 19:08:00,0.6824,0.6824,0.68225,0.68225,723399996.0
2007-05-03 19:09:00,0.6823,0.6824,0.6823,0.68235,508799998.0
2007-05-03 19:10:00,0.6823,0.6823,0.6823,0.6823,709199997.0
2007-05-03 19:11:00,0.6823,0.6823,0.68215,0.6822,847399989.0
2007-05-03 19:12:00,0.6822,0.6822,0.6822,0.6822,394199997.0
2007-05-03 19:13:00,0.68215,0.6822,0.68205,0.6822,527099997.0
2007-05-03 19:14:00,0.6822,0.6822,0.68205,0.6821,642300003.0
2007-05-03 19:15:00,0.68215,0.6822,0.6821,0.6822,248100002.0
2007-05-03 19:16:00,0.6822,0.6822,0.68205,0.68205,297799998.0
2007-05-03 19:17:00,0.6821,0.6821,0.68195,0.68205,573899994.0
2007-05-03 19:18:00,0.68205,0.6821,0.682,0.6821,766999994.0
2007-05-03 19:19:00,0.6821,0.6821,0.68205,0.6821,780300001.0
2007-05-03 19:20:00,0.6821,0.6821,0.6821,0.6821,106000000.0
2007-05-03 19:21:00,0.6821,0.68215,0.68205,0.68205,1000599988.0
2007-05-03 19:22:00,0.6821,0.6822,0.68205,0.68215,499300002.0
2007-05-03 19:23:00,0.6821,0.6822,0.6821,0.6821,518600004.0
2007-05-03 19:24:00,0.6821,0.6821,0.68205,0.6821,1119799996.0
2007-05-03 19:25:00,0.6821,0.6821,0.68205,0.6821,240000000.0
2007-05-03 19:26:00,0.6821,0.6821,0.68185,0.68195,2090399998.0
2007-05-03 19:27:00,0.68195,0.682,0.68185,0.6819,1200099998.0
2007-05-03 19:28:00,0.68195,0.682,0.68185,0.6819,904599999.0
2007-05-03 19:29:00,0.6819,0.682,0.68185,0.682,1261999994.0
2007-05-03 19:30:00,0.68195,0.682,0.6818,0.68185,509000002.0
2007-05-03 19:31:00,0.6819,0.682,0.6819,0.682,1637099988.0
2007-05-03 19:32:00,0.68195,0.6821,0.68195,0.6821,632700004.0
2007-05-03 19:33:00,0.68205,0.68215,0.68205,0.6821,908300002.0
2007-05-03 19:34:00,0.6821,0.6821,0.6821,0.6821,1252299997.0
2007-05-03 19:35:00,0.6821,0.6822,0.68205,0.6822,1274800013.0
2007-05-03 19:36:00,0.6822,0.6822,0.68215,0.68215,428099999.0
2007-05-03 19:37:00,0.6822,0.6822,0.6822,0.6822,160900000.0
2007-05-03 19:38:00,0.6822,0.6822,0.68215,0.6822,497199997.0
2007-05-03 19:39:00,0.6823,0.6823,0.6823,0.6823,225299999.0
2007-05-03 19:40:00,0.68225,0.6823,0.68225,0.6823,401200008.0
2007-05-03 19:41:00,0.6823,0.6823,0.6823,0.6823,900900008.0
2007-05-03 19:42:00,0.68225,0.6823,0.68225,0.6823,628700003.0
2007-05-03 19:43:00,0.6823,0.6823,0.68225,0.6823,324600005.0
2007-05-03 19:44:00,0.6823,0.6823,0.6823,0.6823,237000002.0
2007-05-03 19:45:00,0.6823,0.6823,0.6823,0.6823,949499987.0
2007-05-03 19:46:00,0.6823,0.68235,0.6823,0.6823,511400004.0
2007-05-03 19:47:00,0.6823,0.6823,0.6823,0.6823,198800004.0
2007-05-03 19:48:00,0.6823,0.6823,0.6823,0.6823,1084000014.0
2007-05-03 19:49:00,0.6823,0.6823,0.68225,0.68225,410400002.0
2007-05-03 19:50:00,0.6823,0.6823,0.6823,0.6823,552199996.0
2007-05-03 19:51:00,0.6823,0.68235,0.6823,0.6823,801099993.0
2007-05-03 19:52:00,0.6823,0.6823,0.6823,0.6823,1834199992.0
2007-05-03 19:53:00,0.6823,0.6823,0.6823,0.6823,709799994.0
2007-05-03 19:54:00,0.6823,0.68235,0.6823,0.6823,601199991.0
2007-05-03 19:55:00,0.6823,0.68235,0.6823,0.6823,1790399994.0
2007-05-03 19:56:00,0.6823,0.6823,0.6823,0.6823,118000000.0
2007-05-03 19:57:00,0.6823,0.6823,0.6823,0.6823,224000000.0
2007-05-03 19:58:00,0.6823,0.6823,0.6823,0.6823,698600018.0
2007-05-03 19:59:00,0.6823,0.6823,0.6823,0.6823,209200003.0
2007-05-03 20:00:00,0.6823,0.6823,0.6823,0.6823,286900002.0
2007-05-03 20:01:00,0.6823,0.6824,0.6823,0.6824,304799997.0
2007-05-03 20:02:00,0.6824,0.6824,0.68225,0.68225,495300004.0
2007-05-03 20:03:00,0.6823,0.6823,0.6822,0.6823,201000000.0
2007-05-03 20:04:00,0.6823,0.6823,0.68225,0.6823,661899999.0
2007-05-03 20:05:00,0.6823,0.6823,0.68225,0.6823,658200002.0
2007-05-03 20:06:00,0.68225,0.6823,0.68215,0.6823,444700008.0
2007-05-03 20:07:00,0.6823,0.6823,0.68215,0.6823,219100004.0
2007-05-03 20:08:00,0.6823,0.6823,0.6822,0.6822,1150799998.0
2007-05-03 20:09:00,0.6822,0.6822,0.68215,0.6822,473999998.0
2007-05-03 20:10:00,0.6822,0.6822,0.68215,0.68215,75200000.0
2007-05-03 20:11:00,0.6822,0.6822,0.6822,0.6822,16000000.0
2007-05-03 20:12:00,0.6822,0.6822,0.6822,0.6822,241699996.0
2007-05-03 20:13:00,0.6822,0.6822,0.6822,0.6822,257199999.0
2007-05-03 20:14:00,0.6822,0.6822,0.6821,0.6822,534799992.0
2007-05-03 20:15:00,0.6822,0.6822,0.6822,0.6822,91699997.0
2007-05-03 20:16:00,0.6822,0.6822,0.6821,0.6821,577200013.0
2007-05-03 20:17:00,0.6821,0.6821,0.6821,0.6821,1550900003.0
2007-05-03 20:18:00,0.6822,0.6823,0.68205,0.68225,1468999996.0
2007-05-03 20:19:00,0.6822,0.68225,0.68215,0.6822,1042599999.0
2007-05-03 20:20:00,0.6822,0.6822,0.68215,0.68215,225800000.0
2007-05-03 20:21:00,0.68215,0.6822,0.6821,0.68215,184800000.0
2007-05-03 20:22:00,0.68215,0.6822,0.6821,0.6821,342599999.0
2007-05-03 20:23:00,0.6822,0.6822,0.68205,0.6821,756700003.0
2007-05-03 20:24:00,0.68215,0.6822,0.68215,0.68215,280400000.0
2007-05-03 20:25:00,0.68215,0.6822,0.68215,0.6822,315699995.0
2007-05-03 20:26:00,0.6822,0.6822,0.68205,0.68205,508999999.0
2007-05-03 20:27:00,0.6821,0.6821,0.682,0.682,942799998.0
2007-05-03 20:28:00,0.68195,0.6821,0.68195,0.682,1396200009.0
2007-05-03 20:29:00,0.682,0.6821,0.682,0.6821,385399986.0
2007-05-03 20:30:00,0.6821,0.6821,0.68195,0.682,517500004.0
2007-05-03 20:31:00,0.68205,0.68205,0.68195,0.682,649400000.0
2007-05-03 20:32:00,0.682,0.68205,0.6818,0.68185,1598500000.0
2007-05-03 20:33:00,0.6819,0.682,0.68185,0.682,1434300024.0
2007-05-03 20:34:00,0.682,0.682,0.68185,0.68185,2035999997.0
2007-05-03 20:35:00,0.68185,0.6819,0.68185,0.68185,1785500032.0
2007-05-03 20:36:00,0.68185,0.6819,0.68185,0.6819,1202000002.0
2007-05-03 20:37:00,0.6819,0.682,0.6819,0.6819,541599989.0
2007-05-03 20:38:00,0.6819,0.68195,0.6819,0.6819,659700000.0
2007-05-03 20:39:00,0.6819,0.6819,0.6819,0.6819,809600009.0
2007-05-03 20:40:00,0.6819,0.682,0.6819,0.6819,809600009.0
2007-05-03 20:41:00,0.6819,0.6819,0.68185,0.6819,981000001.0
2007-05-03 20:42:00,0.68185,0.6819,0.68185,0.6819,744400002.0
2007-05-03 20:43:00,0.6819,0.682,0.68185,0.682,82499999.0
2007-05-03 20:44:00,0.68195,0.682,0.6819,0.6819,532399993.0
2007-05-03 20:45:00,0.6819,0.68195,0.6819,0.6819,763999993.0
2007-05-03 20:46:00,0.68185,0.682,0.68185,0.682,206100000.0
2007-05-03 20:47:00,0.68195,0.682,0.68195,0.682,7200000.0
2007-05-03 20:48:00,0.682,0.682,0.682,0.682,17600000.0
2007-05-03 20:49:00,0.68195,0.68195,0.68195,0.68195,800000.0
2007-05-03 20:50:00,0.6819,0.68195,0.6819,0.6819,672700004.0
2007-05-03 20:51:00,0.6819,0.6819,0.68185,0.68185,612000008.0
2007-05-03 20:52:00,0.6819,0.6819,0.6818,0.6819,429600000.0
2007-05-03 20:53:00,0.68185,0.6819,0.68185,0.6819,70400000.0
2007-05-03 20:54:00,0.6819,0.6819,0.68185,0.68185,49400000.0
2007-05-03 20:55:00,0.6819,0.6819,0.6818,0.6818,395199992.0
2007-05-03 20:56:00,0.6818,0.6819,0.68175,0.6818,872199989.0
2007-05-03 20:57:00,0.6818,0.6818,0.6817,0.68175,264799994.0
2007-05-03 20:58:00,0.6818,0.68185,0.68175,0.68185,180700002.0
2007-05-03 20:59:00,0.68185,0.68185,0.68175,0.6818,605400003.0
2007-05-03 21:00:00,0.6818,0.6819,0.6818,0.68185,452699998.0
2007-05-03 21:01:00,0.68185,0.6819,0.68175,0.6819,816100002.0
2007-05-03 21:02:00,0.68185,0.6819,0.6818,0.6819,330399999.0
2007-05-03 21:03:00,0.6819,0.6819,0.68185,0.6819,30400000.0
2007-05-03 21:04:00,0.6819,0.682,0.68185,0.6819,598599996.0
2007-05-03 21:05:00,0.6819,0.68195,0.6819,0.6819,564800008.0
2007-05-03 21:06:00,0.6819,0.6819,0.6818,0.6818,999000002.0
2007-05-03 21:07:00,0.6818,0.6819,0.68175,0.6819,1060799988.0
2007-05-03 21:08:00,0.6819,0.6819,0.6819,0.6819,72000000.0
2007-05-03 21:09:00,0.682,0.682,0.6819,0.6819,335200012.0
2007-05-03 21:10:00,0.6819,0.6819,0.6819,0.6819,160500000.0
2007-05-03 21:11:00,0.6819,0.68195,0.6819,0.6819,283299996.0
2007-05-03 21:12:00,0.68195,0.68195,0.68195,0.68195,3200000.0
2007-05-03 21:13:00,0.68195,0.68195,0.6819,0.6819,216399997.0
2007-05-03 21:14:00,0.6819,0.682,0.6819,0.682,230999998.0
2007-05-03 21:15:00,0.682,0.682,0.6819,0.6819,573199981.0
2007-05-03 21:16:00,0.6819,0.6819,0.6819,0.6819,504299979.0
2007-05-03 21:17:00,0.6819,0.6819,0.6818,0.6818,642300017.0
2007-05-03 21:18:00,0.6818,0.68185,0.6818,0.6818,638900012.0
2007-05-03 21:19:00,0.6818,0.6818,0.6818,0.6818,702000009.0
2007-05-03 21:20:00,0.68175,0.6818,0.68175,0.68175,265100004.0
2007-05-03 21:21:00,0.6818,0.6819,0.6818,0.6819,1044400008.0
2007-05-03 21:22:00,0.6819,0.6819,0.6818,0.6818,320700003.0
2007-05-03 21:23:00,0.6818,0.6819,0.6818,0.6818,787999989.0
2007-05-03 21:24:00,0.6818,0.6819,0.6818,0.6818,1053900017.0
2007-05-03 21:25:00,0.6818,0.68185,0.68175,0.68175,1066799995.0
2007-05-03 21:26:00,0.6818,0.6818,0.6818,0.6818,398599993.0
2007-05-03 21:27:00,0.6818,0.6818,0.6818,0.6818,265500004.0
2007-05-03 21:28:00,0.6818,0.6818,0.68175,0.6818,654599993.0
2007-05-03 21:29:00,0.6818,0.6818,0.68175,0.6818,181200003.0
2007-05-03 21:30:00,0.6818,0.6818,0.68175,0.6818,545800005.0
2007-05-03 21:31:00,0.6818,0.6818,0.6818,0.6818,692200016.0
2007-05-03 21:32:00,0.6818,0.6818,0.6818,0.6818,695900012.0
2007-05-03 21:33:00,0.6818,0.6818,0.6818,0.6818,200000005.0
2007-05-03 21:34:00,0.6818,0.6818,0.6818,0.6818,589200001.0
2007-05-03 21:35:00,0.6818,0.6818,0.6818,0.6818,576600014.0
2007-05-03 21:36:00,0.6818,0.6818,0.68175,0.6818,673600014.0
2007-05-03 21:37:00,0.6818,0.6818,0.68175,0.6818,603000002.0
2007-05-03 21:38:00,0.6818,0.6818,0.6818,0.6818,15900000.0
2007-05-03 21:39:00,0.6818,0.6818,0.68175,0.68175,78499999.0
2007-05-03 21:40:00,0.68164,0.68172,0.68162,0.68162,62400000.0
2007-05-03 21:41:00,0.6818,0.6818,0.6818,0.6818,28800000.0
2007-05-03 21:42:00,0.6818,0.6818,0.6818,0.6818,304800010.0
2007-05-03 21:43:00,0.6818,0.6818,0.68175,0.6818,339200000.0
2007-05-03 21:44:00,0.6818,0.6818,0.68175,0.6818,294699998.0
2007-05-03 21:45:00,0.6818,0.6818,0.6818,0.6818,320300008.0
2007-05-03 21:46:00,0.6818,0.6818,0.6818,0.6818,129000004.0
2007-05-03 21:47:00,0.6818,0.6818,0.6818,0.6818,675900009.0
2007-05-03 21:48:00,0.6818,0.6818,0.6817,0.6817,898700021.0
2007-05-03 21:49:00,0.6817,0.6817,0.6817,0.6817,1385000020.0
2007-05-03 21:50:00,0.6818,0.6818,0.6818,0.6818,233900001.0
2007-05-03 21:51:00,0.6818,0.6818,0.6818,0.6818,396200002.0
2007-05-03 21:52:00,0.68175,0.6818,0.68165,0.6817,733500004.0
2007-05-03 21:53:00,0.6817,0.6818,0.6817,0.6817,557900005.0
2007-05-03 21:54:00,0.6818,0.6818,0.6817,0.6818,246800006.0
2007-05-03 21:55:00,0.6818,0.6818,0.6817,0.6817,541700002.0
2007-05-03 21:56:00,0.6817,0.6817,0.6817,0.6817,227400002.0
2007-05-03 21:57:00,0.6817,0.6818,0.6817,0.6818,208099999.0
2007-05-03 21:58:00,0.6818,0.6818,0.68175,0.68175,85200000.0
2007-05-03 21:59:00,0.6818,0.6818,0.6818,0.6818,16900000.0
2007-05-03 22:00:00,0.6818,0.6818,0.6817,0.6817,283400002.0
2007-05-03 22:01:00,0.6817,0.68175,0.68165,0.68165,310000000.0
2007-05-03 22:02:00,0.68165,0.6817,0.68165,0.68165,70399999.0
2007-05-03 22:03:00,0.6817,0.6817,0.6816,0.68165,293600007.0
2007-05-03 22:04:00,0.68162,0.6817,0.68145,0.68145,91199998.0
2007-05-03 22:05:00,0.68162,0.68162,0.68143,0.68145,40000000.0
2007-05-03 22:06:00,0.6817,0.6817,0.6816,0.6817,131999995.0
2007-05-03 22:07:00,0.68165,0.6817,0.68165,0.6817,49900000.0
2007-05-03 22:08:00,0.6817,0.6817,0.68155,0.6816,569400005.0
2007-05-03 22:09:00,0.6816,0.6816,0.6816,0.6816,437600012.0
2007-05-03 22:10:00,0.6816,0.6816,0.68155,0.6816,123599998.0
2007-05-03 22:11:00,0.6816,0.6816,0.6816,0.6816,109599998.0
2007-05-03 22:12:00,0.6816,0.6816,0.6816,0.6816,176000004.0
2007-05-03 22:13:00,0.6816,0.6817,0.6816,0.6817,125600002.0
2007-05-03 22:14:00,0.6817,0.6817,0.6816,0.6816,126400000.0
2007-05-03 22:15:00,0.6816,0.6817,0.6816,0.6816,503200009.0
2007-05-03 22:16:00,0.6816,0.6817,0.6816,0.6816,577399993.0
2007-05-03 22:17:00,0.6816,0.6816,0.68155,0.6816,478699997.0
2007-05-03 22:18:00,0.68155,0.68165,0.68155,0.6816,371199996.0
2007-05-03 22:19:00,0.6816,0.6816,0.6816,0.6816,74400000.0
2007-05-03 22:20:00,0.6816,0.6816,0.6816,0.6816,112000000.0
2007-05-03 22:21:00,0.6816,0.6816,0.6816,0.6816,84000000.0
2007-05-03 22:22:00,0.6816,0.6816,0.6816,0.6816,160000000.0
2007-05-03 22:23:00,0.6816,0.68165,0.6816,0.68165,37599999.0
2007-05-03 22:24:00,0.6816,0.6816,0.68155,0.6816,229499998.0
2007-05-03 22:25:00,0.6816,0.6816,0.6816,0.6816,132799997.0
2007-05-03 22:26:00,0.6816,0.6816,0.6815,0.6815,243799997.0
2007-05-03 22:27:00,0.6815,0.6816,0.6815,0.6816,304499993.0
2007-05-03 22:28:00,0.6816,0.6816,0.6816,0.6816,33599998.0
2007-05-03 22:29:00,0.6816,0.68165,0.6816,0.68165,131999998.0
2007-05-03 22:30:00,0.68165,0.6817,0.68165,0.6817,131199998.0
2007-05-03 22:31:00,0.6817,0.6817,0.68165,0.68165,109599998.0
2007-05-03 22:32:00,0.6817,0.6818,0.6817,0.6817,157600000.0
2007-05-03 22:33:00,0.6817,0.6818,0.6817,0.6818,264799994.0
2007-05-03 22:34:00,0.6818,0.6818,0.6817,0.6817,395999997.0
2007-05-03 22:35:00,0.6817,0.6817,0.6817,0.6817,470399986.0
2007-05-03 22:36:00,0.6817,0.6817,0.6817,0.6817,408799991.0
2007-05-03 22:37:00,0.6817,0.6817,0.68165,0.6817,179399996.0
2007-05-03 22:38:00,0.6817,0.6818,0.6817,0.6818,208799995.0
2007-05-03 22:39:00,0.6817,0.6818,0.6817,0.6818,164700002.0
2007-05-03 22:40:00,0.6818,0.6818,0.6817,0.6817,257499997.0
2007-05-03 22:41:00,0.6817,0.6817,0.68165,0.68165,286000005.0
2007-05-03 22:42:00,0.6817,0.6817,0.68165,0.68165,212499999.0
2007-05-03 22:43:00,0.6817,0.6817,0.6817,0.6817,41599998.0
2007-05-03 22:44:00,0.6817,0.6817,0.6817,0.6817,16799999.0
2007-05-03 22:45:00,0.6817,0.6817,0.68165,0.6817,171499999.0
2007-05-03 22:46:00,0.6817,0.6817,0.68165,0.6817,214500000.0
2007-05-03 22:47:00,0.6816,0.6817,0.6816,0.6817,326899998.0
2007-05-03 22:48:00,0.6817,0.6817,0.6817,0.6817,82399997.0
2007-05-03 22:49:00,0.6817,0.6817,0.6817,0.6817,101599998.0
2007-05-03 22:50:00,0.6817,0.6817,0.6817,0.6817,128100000.0
2007-05-03 22:51:00,0.6817,0.6818,0.68165,0.6818,265999998.0
2007-05-03 22:52:00,0.6818,0.6819,0.6818,0.6819,163400001.0
2007-05-03 22:53:00,0.68175,0.68185,0.68175,0.68175,439600005.0
2007-05-03 22:54:00,0.68175,0.6818,0.68175,0.6818,676800000.0
2007-05-03 22:55:00,0.6818,0.6818,0.6817,0.6818,251200001.0
2007-05-03 22:56:00,0.6818,0.6818,0.68175,0.68175,342599998.0
2007-05-03 22:57:00,0.6818,0.68185,0.68175,0.68175,181300001.0
2007-05-03 22:58:00,0.6818,0.6819,0.6818,0.6819,83999998.0
2007-05-03 22:59:00,0.6819,0.6819,0.6818,0.68185,150900003.0
2007-05-03 23:00:00,0.6817,0.6819,0.6817,0.6818,110700001.0
2007-05-03 23:01:00,0.68185,0.68185,0.6818,0.6818,88400003.0
2007-05-03 23:02:00,0.6818,0.68185,0.6815,0.68185,97500001.0
2007-05-03 23:03:00,0.6817,0.6818,0.6815,0.6818,222200002.0
2007-05-03 23:04:00,0.6817,0.6818,0.6815,0.6815,223200001.0
2007-05-03 23:05:00,0.6816,0.6816,0.6816,0.6816,220600005.0
2007-05-03 23:06:00,0.6816,0.6816,0.6816,0.6816,144699999.0
2007-05-03 23:07:00,0.6816,0.6816,0.6816,0.6816,211800003.0
2007-05-03 23:08:00,0.6816,0.6816,0.6816,0.6816,181000004.0
2007-05-03 23:09:00,0.6816,0.6816,0.6816,0.6816,231599992.0
2007-05-03 23:10:00,0.6816,0.6816,0.68155,0.6816,204599996.0
2007-05-03 23:11:00,0.6815,0.6816,0.6815,0.6816,177600003.0
2007-05-03 23:12:00,0.6817,0.6817,0.6817,0.6817,192700007.0
2007-05-03 23:13:00,0.6817,0.6817,0.68165,0.68165,182899998.0
2007-05-03 23:14:00,0.6818,0.6818,0.68165,0.68165,166999995.0
2007-05-03 23:15:00,0.6818,0.6818,0.6817,0.68175,133499998.0
2007-05-03 23:16:00,0.6817,0.68175,0.6817,0.6817,41500001.0
2007-05-03 23:17:00,0.6817,0.68175,0.6817,0.68175,118899997.0
2007-05-03 23:18:00,0.68175,0.68175,0.6815,0.6817,151599998.0
2007-05-03 23:19:00,0.68175,0.68175,0.6817,0.6817,52700000.0
2007-05-03 23:20:00,0.6817,0.6817,0.68165,0.68165,58400000.0
2007-05-03 23:21:00,0.6817,0.68175,0.68165,0.6817,185600001.0
2007-05-03 23:22:00,0.6817,0.6817,0.6816,0.6816,231599996.0
2007-05-03 23:23:00,0.6816,0.68165,0.6816,0.6816,520699991.0
2007-05-03 23:24:00,0.6816,0.6817,0.6816,0.6817,236900003.0
2007-05-03 23:25:00,0.68165,0.6817,0.68165,0.6817,34400000.0
2007-05-03 23:26:00,0.6817,0.68175,0.6816,0.68165,295999996.0
2007-05-03 23:27:00,0.68165,0.6817,0.6816,0.6817,188999996.0
2007-05-03 23:28:00,0.6817,0.6817,0.6817,0.6817,135900000.0
2007-05-03 23:29:00,0.6817,0.6818,0.6817,0.6818,198899997.0
2007-05-03 23:30:00,0.68175,0.6818,0.68175,0.6818,48000000.0
2007-05-03 23:31:00,0.6818,0.6818,0.6818,0.6818,59900000.0
2007-05-03 23:32:00,0.6818,0.6818,0.6817,0.68175,158800001.0
2007-05-03 23:33:00,0.6818,0.6818,0.68175,0.6818,24000000.0
2007-05-03 23:34:00,0.68175,0.68185,0.68175,0.68175,137700001.0
2007-05-03 23:35:00,0.6818,0.6818,0.68175,0.6818,76499999.0
2007-05-03 23:36:00,0.68175,0.6818,0.68175,0.68175,75999999.0
2007-05-03 23:37:00,0.68175,0.6818,0.68165,0.68165,313499996.0
2007-05-03 23:38:00,0.6817,0.68175,0.68165,0.68165,207000003.0
2007-05-03 23:39:00,0.68165,0.68175,0.68165,0.68175,136700001.0
2007-05-03 23:40:00,0.6818,0.6818,0.68175,0.68175,60800000.0
2007-05-03 23:41:00,0.6817,0.68175,0.6816,0.6816,248100000.0
2007-05-03 23:42:00,0.6816,0.68165,0.68155,0.68165,248800010.0
2007-05-03 23:43:00,0.6816,0.68165,0.6815,0.6815,98000002.0
2007-05-03 23:44:00,0.6816,0.6818,0.68155,0.6817,309300000.0
2007-05-03 23:45:00,0.68175,0.6818,0.68175,0.68175,22400000.0
2007-05-03 23:46:00,0.6818,0.6818,0.68165,0.6817,237099995.0
2007-05-03 23:47:00,0.6818,0.6818,0.6817,0.68175,99699999.0
2007-05-03 23:48:00,0.6817,0.6817,0.6817,0.6817,392600001.0
2007-05-03 23:49:00,0.68165,0.6817,0.68165,0.68165,83500000.0
2007-05-03 23:50:00,0.68175,0.68175,0.6817,0.68175,121299994.0
2007-05-03 23:51:00,0.6817,0.6819,0.6817,0.6817,307300000.0
2007-05-03 23:52:00,0.6817,0.68175,0.6817,0.6817,688799989.0
2007-05-03 23:53:00,0.6818,0.6818,0.6818,0.6818,86699997.0
2007-05-03 23:54:00,0.6818,0.6818,0.6817,0.6818,187600003.0
2007-05-03 23:55:00,0.6818,0.6818,0.68165,0.6817,136299999.0
2007-05-03 23:56:00,0.6818,0.6818,0.6818,0.6818,30400000.0
2007-05-03 23:57:00,0.6817,0.6818,0.6817,0.6818,94000005.0
2007-05-03 23:58:00,0.6818,0.6818,0.68165,0.68165,344900000.0
2007-05-03 23:59:00,0.6818,0.6818,0.6817,0.68175,200100003.0
2007-05-04 00:00:00,0.6818,0.68185,0.68165,0.6818,507600001.0
2007-05-04 00:01:00,0.6818,0.6818,0.68175,0.68175,84700000.0
2007-05-04 00:02:00,0.6817,0.6818,0.6817,0.6818,59999999.0
2007-05-04 00:03:00,0.6818,0.6818,0.6817,0.6817,63500000.0
2007-05-04 00:04:00,0.68175,0.6818,0.68175,0.6818,74000000.0
2007-05-04 00:05:00,0.6818,0.6818,0.68175,0.6818,40000000.0
2007-05-04 00:06:00,0.6818,0.6819,0.6818,0.6818,337699996.0
2007-05-04 00:07:00,0.6818,0.6818,0.6818,0.6818,86100001.0
2007-05-04 00:08:00,0.6818,0.6818,0.6818,0.6818,172800000.0
2007-05-04 00:09:00,0.6818,0.6818,0.68175,0.68175,57600002.0
2007-05-04 00:10:00,0.68186,0.68186,0.68168,0.68168,379000002.0
2007-05-04 00:11:00,0.6818,0.6818,0.6818,0.6818,15200000.0
2007-05-04 00:12:00,0.6818,0.6818,0.6818,0.6818,56800002.0
2007-05-04 00:13:00,0.6818,0.6818,0.6818,0.6818,26400001.0
2007-05-04 00:14:00,0.6818,0.6818,0.6818,0.6818,17600000.0
2007-05-04 00:15:00,0.6817,0.6818,0.6817,0.6818,116400001.0
2007-05-04 00:16:00,0.6818,0.6818,0.68175,0.6818,87400001.0
2007-05-04 00:17:00,0.6818,0.6818,0.68175,0.6818,41299999.0
2007-05-04 00:18:00,0.6818,0.6818,0.6818,0.6818,20000000.0
2007-05-04 00:19:00,0.6818,0.6819,0.6818,0.6818,69700000.0
2007-05-04 00:20:00,0.68175,0.68179,0.68168,0.68179,351400003.0
2007-05-04 00:21:00,0.6819,0.6819,0.68185,0.68185,2400000.0
2007-05-04 00:22:00,0.68185,0.6819,0.6818,0.6819,47200001.0
2007-05-04 00:23:00,0.68185,0.6819,0.6818,0.6818,168800000.0
2007-05-04 00:24:00,0.6818,0.6818,0.6818,0.6818,46400002.0
2007-05-04 00:25:00,0.68185,0.6819,0.68185,0.68185,9600000.0
2007-05-04 00:26:00,0.6819,0.6819,0.6819,0.6819,800000.0
2007-05-04 00:27:00,0.6819,0.6819,0.6818,0.6818,203000002.0
2007-05-04 00:28:00,0.6818,0.6818,0.6817,0.68175,210800002.0
2007-05-04 00:29:00,0.6817,0.68177,0.68167,0.68177,52000001.0
2007-05-04 00:30:00,0.6818,0.6818,0.6818,0.6818,48800000.0
2007-05-04 00:31:00,0.6818,0.6818,0.6818,0.6818,62400000.0
2007-05-04 00:32:00,0.6819,0.6819,0.6818,0.6818,182699997.0
2007-05-04 00:33:00,0.6818,0.6819,0.6818,0.6819,106899995.0
2007-05-04 00:34:00,0.6819,0.6819,0.6818,0.6818,187500006.0
2007-05-04 00:35:00,0.6819,0.68195,0.68185,0.68195,85499999.0
2007-05-04 00:36:00,0.68195,0.68195,0.6819,0.6819,51200000.0
2007-05-04 00:37:00,0.6819,0.6819,0.6819,0.6819,2400000.0
2007-05-04 00:38:00,0.6819,0.6819,0.6819,0.6819,1600000.0
2007-05-04 00:39:00,0.6819,0.6819,0.68185,0.68185,4800000.0
2007-05-04 00:40:00,0.68185,0.68185,0.68185,0.68185,1600000.0
2007-05-04 00:41:00,0.6817,0.6817,0.6817,0.6817,67000000.0
2007-05-04 00:42:00,0.6818,0.68185,0.6818,0.68185,29600000.0
2007-05-04 00:43:00,0.68179,0.68181,0.68168,0.68171,822399999.0
2007-05-04 00:44:00,0.68177,0.6819,0.68173,0.68184,583899991.0
2007-05-04 00:45:00,0.6818,0.6818,0.6818,0.6818,50400000.0
2007-05-04 00:46:00,0.6818,0.6818,0.6818,0.6818,13600000.0
2007-05-04 00:47:00,0.6817,0.6818,0.6817,0.6818,147799998.0
2007-05-04 00:48:00,0.6818,0.6818,0.68165,0.68165,315299999.0
2007-05-04 00:49:00,0.6817,0.6817,0.68165,0.68165,433100002.0
2007-05-04 00:50:00,0.6817,0.6817,0.68165,0.68165,201500000.0
2007-05-04 00:51:00,0.68152,0.68172,0.68152,0.6816,191199999.0
2007-05-04 00:52:00,0.6817,0.6817,0.68165,0.6817,313600001.0
2007-05-04 00:53:00,0.6818,0.6818,0.68165,0.6817,141699999.0
2007-05-04 00:54:00,0.6817,0.6817,0.6817,0.6817,28000000.0
2007-05-04 00:55:00,0.68164,0.6817,0.68164,0.68167,408599996.0
2007-05-04 00:56:00,0.68162,0.68174,0.6816,0.6816,652299998.0
2007-05-04 00:57:00,0.6817,0.6817,0.6817,0.6817,175199997.0
2007-05-04 00:58:00,0.68137,0.68172,0.68137,0.68144,105600000.0
2007-05-04 00:59:00,0.6817,0.6817,0.6817,0.6817,4800000.0
2007-05-04 01:00:00,0.68161,0.68166,0.68145,0.68145,9600000.0
2007-05-04 01:01:00,0.68163,0.68168,0.68148,0.68168,40800000.0
2007-05-04 01:02:00,0.6817,0.6817,0.6817,0.6817,8000000.0
2007-05-04 01:03:00,0.6817,0.6817,0.6817,0.6817,1800000.0
2007-05-04 01:04:00,0.6817,0.6817,0.68165,0.6817,100300000.0
2007-05-04 01:05:00,0.6817,0.6817,0.6817,0.6817,48000000.0
2007-05-04 01:06:00,0.6816,0.68163,0.68148,0.6815,370799992.0
2007-05-04 01:07:00,0.6817,0.6817,0.68165,0.6817,133100001.0
2007-05-04 01:08:00,0.68156,0.68168,0.68153,0.68161,1054499990.0
2007-05-04 01:09:00,0.6817,0.6817,0.68165,0.68165,136799999.0
2007-05-04 01:10:00,0.6817,0.6817,0.6817,0.6817,132700002.0
2007-05-04 01:11:00,0.6817,0.6818,0.6817,0.68175,52000002.0
2007-05-04 01:12:00,0.6818,0.6818,0.6818,0.6818,18400000.0
2007-05-04 01:13:00,0.6818,0.6818,0.68175,0.68175,12900000.0
2007-05-04 01:14:00,0.6818,0.6818,0.6817,0.6817,191800003.0
2007-05-04 01:15:00,0.6817,0.6817,0.6817,0.6817,96000003.0
2007-05-04 01:16:00,0.6817,0.6818,0.6817,0.6818,55000000.0
2007-05-04 01:17:00,0.6818,0.6818,0.68175,0.6818,94200000.0
2007-05-04 01:18:00,0.68175,0.6818,0.68175,0.6818,23200000.0
2007-05-04 01:19:00,0.6818,0.6818,0.6818,0.6818,163200000.0
2007-05-04 01:20:00,0.6818,0.6818,0.6818,0.6818,51200000.0
2007-05-04 01:21:00,0.6817,0.6818,0.6817,0.6818,231700002.0
2007-05-04 01:22:00,0.6818,0.6818,0.6818,0.6818,101600000.0
2007-05-04 01:23:00,0.6818,0.6818,0.6817,0.6817,247200002.0
2007-05-04 01:24:00,0.6817,0.6818,0.68165,0.6818,232099999.0
2007-05-04 01:25:00,0.6818,0.6819,0.6818,0.6819,312599998.0
2007-05-04 01:26:00,0.6819,0.6819,0.6818,0.6818,425800001.0
2007-05-04 01:27:00,0.6819,0.6819,0.6818,0.6818,44800001.0
2007-05-04 01:28:00,0.6819,0.6819,0.6818,0.6818,75100000.0
2007-05-04 01:29:00,0.6818,0.6819,0.6818,0.6818,163700001.0
2007-05-04 01:30:00,0.6819,0.6819,0.68175,0.6818,83900000.0
2007-05-04 01:31:00,0.6818,0.6819,0.6818,0.6818,192899996.0
2007-05-04 01:32:00,0.6818,0.6819,0.6818,0.6819,63299999.0
2007-05-04 01:33:00,0.6819,0.6819,0.68185,0.68185,209899999.0
2007-05-04 01:34:00,0.6819,0.6819,0.6819,0.6819,28799999.0
2007-05-04 01:35:00,0.6818,0.68195,0.6818,0.68195,254100004.0
2007-05-04 01:36:00,0.682,0.682,0.68185,0.68185,140799998.0
2007-05-04 01:37:00,0.682,0.682,0.68185,0.6819,319500003.0
2007-05-04 01:38:00,0.6819,0.682,0.68185,0.68185,547000000.0
2007-05-04 01:39:00,0.6819,0.682,0.6819,0.68195,179699998.0
2007-05-04 01:40:00,0.6819,0.6819,0.68185,0.68185,72100000.0
2007-05-04 01:41:00,0.68179,0.68186,0.68179,0.68186,33600000.0
2007-05-04 01:42:00,0.6819,0.6819,0.6819,0.6819,800000.0
2007-05-04 01:43:00,0.68183,0.68187,0.68174,0.68174,47200000.0
2007-05-04 01:44:00,0.6819,0.6819,0.68173,0.68173,297000001.0
2007-05-04 01:45:00,0.68185,0.6819,0.68185,0.68185,20000000.0
2007-05-04 01:46:00,0.6819,0.6819,0.68185,0.68185,44800000.0
2007-05-04 01:47:00,0.6817,0.68185,0.6817,0.68185,151100001.0
2007-05-04 01:48:00,0.68185,0.68185,0.68165,0.6817,144199999.0
2007-05-04 01:49:00,0.6817,0.6818,0.6817,0.6818,54400000.0
2007-05-04 01:50:00,0.6818,0.6818,0.6817,0.6818,110899996.0
2007-05-04 01:51:00,0.6817,0.6818,0.68165,0.6817,315000006.0
2007-05-04 01:52:00,0.6817,0.6818,0.68165,0.6818,75900002.0
2007-05-04 01:53:00,0.6818,0.6818,0.68175,0.6818,132700001.0
2007-05-04 01:54:00,0.6818,0.68185,0.6818,0.6818,113499998.0
2007-05-04 01:55:00,0.68174,0.68179,0.68149,0.68177,697999992.0
2007-05-04 01:56:00,0.68185,0.68195,0.6818,0.6818,134399999.0
2007-05-04 01:57:00,0.6818,0.6819,0.68175,0.68175,578999994.0
2007-05-04 01:58:00,0.6818,0.6818,0.68175,0.6818,36500000.0
2007-05-04 01:59:00,0.6818,0.6818,0.6817,0.6817,172699999.0
2007-05-04 02:00:00,0.6817,0.6818,0.6817,0.6818,139600005.0
2007-05-04 02:01:00,0.6818,0.6818,0.68175,0.68175,8800000.0
2007-05-04 02:02:00,0.68175,0.68175,0.68165,0.68165,437399997.0
2007-05-04 02:03:00,0.6817,0.6817,0.6817,0.6817,25500000.0
2007-05-04 02:04:00,0.68169,0.68169,0.68162,0.68162,4000000.0
2007-05-04 02:05:00,0.6817,0.6817,0.6816,0.6816,413699999.0
2007-05-04 02:06:00,0.6816,0.6818,0.6816,0.6817,157199997.0
2007-05-04 02:07:00,0.6817,0.6818,0.6817,0.6818,252600003.0
2007-05-04 02:08:00,0.6817,0.68175,0.6817,0.6817,172199998.0
2007-05-04 02:09:00,0.6817,0.68175,0.6817,0.68175,43800000.0
2007-05-04 02:10:00,0.6817,0.6817,0.6817,0.6817,104299999.0
2007-05-04 02:11:00,0.6817,0.6817,0.6817,0.6817,147200002.0
2007-05-04 02:12:00,0.6817,0.6817,0.6817,0.6817,38900000.0
2007-05-04 02:13:00,0.6817,0.6817,0.6817,0.6817,4800000.0
2007-05-04 02:14:00,0.6816,0.6816,0.6816,0.6816,366599998.0
2007-05-04 02:15:00,0.6816,0.6816,0.6816,0.6816,55799999.0
2007-05-04 02:16:00,0.6816,0.6817,0.6816,0.6816,345199996.0
2007-05-04 02:17:00,0.6817,0.6817,0.6816,0.6817,291000005.0
2007-05-04 02:18:00,0.6817,0.68175,0.6816,0.6817,93300000.0
2007-05-04 02:19:00,0.6817,0.6818,0.6816,0.68175,105300000.0
2007-05-04 02:20:00,0.68175,0.68175,0.6817,0.6817,132400000.0
2007-05-04 02:21:00,0.6817,0.6817,0.68165,0.6817,249899999.0
2007-05-04 02:22:00,0.6817,0.6817,0.6817,0.6817,227199998.0
2007-05-04 02:23:00,0.6817,0.68175,0.6817,0.6817,205900000.0
2007-05-04 02:24:00,0.68147,0.6816,0.68147,0.68157,145399997.0
2007-05-04 02:25:00,0.6817,0.68175,0.6817,0.6817,82299998.0
2007-05-04 02:26:00,0.68175,0.68175,0.68175,0.68175,4000000.0
2007-05-04 02:27:00,0.6818,0.6818,0.68175,0.68175,72500000.0
2007-05-04 02:28:00,0.6818,0.6818,0.6818,0.6818,30200000.0
2007-05-04 02:29:00,0.6818,0.68185,0.6818,0.68185,27100000.0
2007-05-04 02:30:00,0.68185,0.68185,0.68185,0.68185,10400000.0
2007-05-04 02:31:00,0.68164,0.6818,0.68164,0.6818,103100000.0
2007-05-04 02:32:00,0.68185,0.68186,0.68179,0.68181,68000000.0
2007-05-04 02:33:00,0.68185,0.68195,0.68185,0.68195,17600000.0
2007-05-04 02:34:00,0.68195,0.68195,0.68195,0.68195,12000000.0
2007-05-04 02:35:00,0.6819,0.6819,0.6819,0.6819,89900002.0
2007-05-04 02:36:00,0.6819,0.6819,0.68185,0.68185,6400000.0
2007-05-04 02:37:00,0.6819,0.6819,0.68175,0.6818,212599999.0
2007-05-04 02:38:00,0.68175,0.6818,0.68175,0.6818,60600000.0
2007-05-04 02:39:00,0.6818,0.6818,0.6817,0.6817,124000000.0
2007-05-04 02:40:00,0.6817,0.6818,0.6817,0.6818,163000002.0
2007-05-04 02:41:00,0.6818,0.6818,0.6818,0.6818,15200000.0
2007-05-04 02:42:00,0.6817,0.6818,0.68165,0.68165,449800001.0
2007-05-04 02:43:00,0.6818,0.6818,0.6818,0.6818,800000.0
2007-05-04 02:44:00,0.6817,0.6818,0.6817,0.6817,216099996.0
2007-05-04 02:45:00,0.6818,0.6818,0.6817,0.6817,388800002.0
2007-05-04 02:46:00,0.6817,0.6818,0.6817,0.6817,313199998.0
2007-05-04 02:47:00,0.6817,0.6817,0.6817,0.6817,525999999.0
2007-05-04 02:48:00,0.6817,0.6818,0.68165,0.68165,175999995.0
2007-05-04 02:49:00,0.6817,0.6818,0.6817,0.6818,393000010.0
2007-05-04 02:50:00,0.6818,0.6818,0.6818,0.6818,180500000.0
2007-05-04 02:51:00,0.6818,0.6819,0.68175,0.6819,529200005.0
2007-05-04 02:52:00,0.6819,0.68195,0.68185,0.68185,453699999.0
2007-05-04 02:53:00,0.6819,0.68195,0.68175,0.6818,282599999.0
2007-05-04 02:54:00,0.6818,0.6819,0.6818,0.6818,841100001.0
2007-05-04 02:55:00,0.6818,0.6818,0.68165,0.68165,1052500021.0
2007-05-04 02:56:00,0.6817,0.6818,0.6817,0.6818,340400000.0
2007-05-04 02:57:00,0.6818,0.6818,0.68175,0.6818,283900001.0
2007-05-04 02:58:00,0.6818,0.68185,0.68175,0.68185,183100001.0
2007-05-04 02:59:00,0.68185,0.6819,0.6818,0.6818,290099996.0
2007-05-04 03:00:00,0.6818,0.6819,0.6818,0.6819,73199998.0
2007-05-04 03:01:00,0.68185,0.68185,0.68175,0.68175,133600002.0
2007-05-04 03:02:00,0.6817,0.6818,0.6817,0.6818,173600004.0
2007-05-04 03:03:00,0.6817,0.6818,0.6817,0.6818,350399997.0
2007-05-04 03:04:00,0.6817,0.6818,0.6817,0.6818,321500008.0
2007-05-04 03:05:00,0.6818,0.6819,0.6818,0.6818,469599999.0
2007-05-04 03:06:00,0.6819,0.6819,0.6818,0.6818,251199996.0
2007-05-04 03:07:00,0.6818,0.6819,0.6818,0.6819,139800004.0
2007-05-04 03:08:00,0.6819,0.6819,0.68185,0.68185,164100003.0
2007-05-04 03:09:00,0.6819,0.6819,0.6818,0.68185,358500000.0
2007-05-04 03:10:00,0.6819,0.6819,0.68175,0.68175,577000000.0
2007-05-04 03:11:00,0.6818,0.6818,0.6818,0.6818,215799993.0
2007-05-04 03:12:00,0.6818,0.68195,0.6818,0.6818,419000003.0
2007-05-04 03:13:00,0.6818,0.68185,0.68175,0.68175,514300012.0
2007-05-04 03:14:00,0.6818,0.68185,0.68175,0.68175,785399993.0
2007-05-04 03:15:00,0.6818,0.6818,0.68175,0.6818,218900003.0
2007-05-04 03:16:00,0.6818,0.6818,0.6818,0.6818,89099998.0
2007-05-04 03:17:00,0.6817,0.6817,0.6817,0.6817,297400007.0
2007-05-04 03:18:00,0.6817,0.6818,0.6817,0.68175,223599996.0
2007-05-04 03:19:00,0.6818,0.6818,0.68175,0.68175,145300001.0
2007-05-04 03:20:00,0.6818,0.6818,0.6818,0.6818,96500000.0
2007-05-04 03:21:00,0.6818,0.68185,0.6818,0.68185,215300000.0
2007-05-04 03:22:00,0.68185,0.68185,0.6818,0.6818,138600004.0
2007-05-04 03:23:00,0.68185,0.6819,0.6818,0.6819,91400002.0
2007-05-04 03:24:00,0.68195,0.68195,0.68185,0.68185,148500004.0
2007-05-04 03:25:00,0.68185,0.6819,0.68185,0.6819,62100001.0
2007-05-04 03:26:00,0.6819,0.6819,0.68185,0.68185,39800001.0
2007-05-04 03:27:00,0.6819,0.68195,0.6819,0.68195,44600000.0
2007-05-04 03:28:00,0.68195,0.68195,0.68195,0.68195,2400000.0
2007-05-04 03:29:00,0.68195,0.682,0.68195,0.682,231599999.0
2007-05-04 03:30:00,0.682,0.6821,0.6817,0.6818,1000999996.0
2007-05-04 03:31:00,0.6818,0.68185,0.6817,0.6818,538800005.0
2007-05-04 03:32:00,0.68175,0.68185,0.68175,0.68175,500699999.0
2007-05-04 03:33:00,0.68175,0.682,0.68175,0.6819,1154200006.0
2007-05-04 03:34:00,0.68195,0.68215,0.68185,0.68205,668699996.0
2007-05-04 03:35:00,0.68205,0.6822,0.68205,0.68205,321699998.0
2007-05-04 03:36:00,0.68205,0.68215,0.6819,0.68205,425299996.0
2007-05-04 03:37:00,0.68205,0.6821,0.68205,0.6821,203800000.0
2007-05-04 03:38:00,0.6821,0.6821,0.682,0.682,419399994.0
2007-05-04 03:39:00,0.682,0.6821,0.6819,0.6819,910099995.0
2007-05-04 03:40:00,0.6819,0.6819,0.6819,0.6819,503099996.0
2007-05-04 03:41:00,0.6819,0.6819,0.6818,0.68185,476999999.0
2007-05-04 03:42:00,0.6819,0.68205,0.68185,0.682,1397700009.0
2007-05-04 03:43:00,0.682,0.6821,0.6818,0.6819,541100000.0
2007-05-04 03:44:00,0.6817,0.6819,0.6817,0.6819,307199999.0
2007-05-04 03:45:00,0.6819,0.6819,0.68185,0.6819,106900001.0
2007-05-04 03:46:00,0.6819,0.68195,0.68185,0.6819,661299991.0
2007-05-04 03:47:00,0.6818,0.6819,0.6818,0.6819,272300000.0
2007-05-04 03:48:00,0.6819,0.68195,0.68185,0.6819,435599994.0
2007-05-04 03:49:00,0.6819,0.6819,0.6818,0.6818,311900002.0
2007-05-04 03:50:00,0.6818,0.6818,0.6817,0.6818,1273199987.0
2007-05-04 03:51:00,0.6818,0.6818,0.6816,0.6818,370699992.0
2007-05-04 03:52:00,0.6818,0.6818,0.6818,0.6818,22800000.0
2007-05-04 03:53:00,0.6817,0.6818,0.6817,0.6818,196199994.0
2007-05-04 03:54:00,0.6818,0.6818,0.68175,0.6818,272800001.0
2007-05-04 03:55:00,0.6818,0.6818,0.6818,0.6818,118600000.0
2007-05-04 03:56:00,0.6818,0.6818,0.68175,0.68175,44400000.0
2007-05-04 03:57:00,0.6818,0.6818,0.6818,0.6818,5000000.0
2007-05-04 03:58:00,0.6818,0.6818,0.6818,0.6818,69400000.0
2007-05-04 03:59:00,0.6818,0.6818,0.68175,0.6818,84000000.0
2007-05-04 04:00:00,0.6818,0.6819,0.6818,0.6818,54600000.0
2007-05-04 04:01:00,0.6818,0.6818,0.6818,0.6818,337900012.0
2007-05-04 04:02:00,0.6818,0.6818,0.6818,0.6818,446000003.0
2007-05-04 04:03:00,0.6818,0.6818,0.6818,0.6818,351600002.0
2007-05-04 04:04:00,0.6818,0.6818,0.6818,0.6818,141700001.0
2007-05-04 04:05:00,0.6818,0.6818,0.6817,0.6818,139700001.0
2007-05-04 04:06:00,0.6818,0.6818,0.6818,0.6818,11800000.0
2007-05-04 04:07:00,0.6818,0.6818,0.68175,0.6818,41100000.0
2007-05-04 04:08:00,0.6818,0.6818,0.6818,0.6818,7800000.0
2007-05-04 04:09:00,0.6818,0.6818,0.68175,0.6818,24700000.0
2007-05-04 04:10:00,0.6818,0.6818,0.68175,0.68175,18900000.0
2007-05-04 04:11:00,0.6817,0.6818,0.6817,0.6817,82100000.0
2007-05-04 04:12:00,0.6817,0.6818,0.6817,0.6818,194600000.0
2007-05-04 04:13:00,0.68185,0.68185,0.6818,0.6818,41400000.0
2007-05-04 04:14:00,0.6818,0.68185,0.6818,0.68185,57400000.0
2007-05-04 04:15:00,0.6818,0.68185,0.68175,0.6818,354300003.0
2007-05-04 04:16:00,0.6818,0.68185,0.6818,0.6818,239400001.0
2007-05-04 04:17:00,0.6818,0.6818,0.6818,0.6818,101900000.0
2007-05-04 04:18:00,0.6818,0.6819,0.6818,0.6819,149800000.0
2007-05-04 04:19:00,0.6819,0.6819,0.6818,0.6818,102000002.0
2007-05-04 04:20:00,0.68185,0.6819,0.68185,0.68185,64700000.0
2007-05-04 04:21:00,0.68185,0.6819,0.68185,0.6819,102600000.0
2007-05-04 04:22:00,0.6819,0.6819,0.6819,0.6819,105999999.0
2007-05-04 04:23:00,0.6819,0.68195,0.6819,0.68195,19100000.0
2007-05-04 04:24:00,0.6819,0.682,0.68185,0.68195,464300002.0
2007-05-04 04:25:00,0.682,0.682,0.68185,0.6819,355800001.0
2007-05-04 04:26:00,0.6819,0.6819,0.68185,0.68185,377799999.0
2007-05-04 04:27:00,0.68185,0.68185,0.68175,0.68185,510100000.0
2007-05-04 04:28:00,0.68185,0.6819,0.68175,0.68185,268499995.0
2007-05-04 04:29:00,0.68185,0.68185,0.68175,0.6818,325199999.0
2007-05-04 04:30:00,0.6818,0.6818,0.6818,0.6818,19100000.0
2007-05-04 04:31:00,0.6818,0.6818,0.6818,0.6818,222800001.0
2007-05-04 04:32:00,0.6818,0.68185,0.6818,0.6818,252800004.0
2007-05-04 04:33:00,0.6818,0.6818,0.6817,0.6817,222500006.0
2007-05-04 04:34:00,0.6817,0.68185,0.6817,0.68185,172700004.0
2007-05-04 04:35:00,0.68185,0.68185,0.6817,0.6818,431100009.0
2007-05-04 04:36:00,0.6818,0.6818,0.6817,0.6818,143999999.0
2007-05-04 04:37:00,0.6817,0.6817,0.6817,0.6817,409099998.0
2007-05-04 04:38:00,0.6817,0.6817,0.6817,0.6817,1033800004.0
2007-05-04 04:39:00,0.6817,0.6817,0.6817,0.6817,360900008.0
2007-05-04 04:40:00,0.6817,0.6818,0.6817,0.6818,414800001.0
2007-05-04 04:41:00,0.6817,0.6818,0.6817,0.6817,672299995.0
2007-05-04 04:42:00,0.6817,0.6817,0.6817,0.6817,233299999.0
2007-05-04 04:43:00,0.6817,0.6817,0.6817,0.6817,27800000.0
2007-05-04 04:44:00,0.6817,0.6817,0.6817,0.6817,699700001.0
2007-05-04 04:45:00,0.6817,0.6817,0.68165,0.68165,603899992.0
2007-05-04 04:46:00,0.6817,0.6817,0.6816,0.6817,294600002.0
2007-05-04 04:47:00,0.6817,0.6817,0.68165,0.6817,414000004.0
2007-05-04 04:48:00,0.6817,0.6817,0.68135,0.68145,1286200010.0
2007-05-04 04:49:00,0.6815,0.6816,0.6815,0.6815,1097599975.0
2007-05-04 04:50:00,0.6815,0.6816,0.6815,0.6815,811899998.0
2007-05-04 04:51:00,0.6815,0.6815,0.6815,0.6815,141799999.0
2007-05-04 04:52:00,0.6815,0.6816,0.6815,0.6816,267799997.0
2007-05-04 04:53:00,0.6815,0.6815,0.68145,0.6815,564999998.0
2007-05-04 04:54:00,0.6815,0.6815,0.6815,0.6815,365499996.0
2007-05-04 04:55:00,0.6815,0.6815,0.68145,0.68145,126500003.0
2007-05-04 04:56:00,0.6815,0.6816,0.6814,0.6816,653499992.0
2007-05-04 04:57:00,0.6815,0.6815,0.6815,0.6815,250899999.0
2007-05-04 04:58:00,0.6815,0.6816,0.6815,0.6816,243400001.0
2007-05-04 04:59:00,0.6816,0.68165,0.6815,0.6816,104100000.0
2007-05-04 05:00:00,0.6816,0.6817,0.6816,0.6817,516400005.0
2007-05-04 05:01:00,0.6817,0.6817,0.6817,0.6817,122700000.0
2007-05-04 05:02:00,0.6817,0.6817,0.6817,0.6817,219900000.0
2007-05-04 05:03:00,0.6817,0.6817,0.68165,0.68165,233200000.0
2007-05-04 05:04:00,0.6816,0.6817,0.6815,0.68165,766700005.0
2007-05-04 05:05:00,0.68165,0.6817,0.68165,0.68165,131900000.0
2007-05-04 05:06:00,0.68165,0.68175,0.68165,0.6817,260500005.0
2007-05-04 05:07:00,0.68175,0.6818,0.68165,0.6817,217099997.0
2007-05-04 05:08:00,0.6817,0.6817,0.6816,0.6816,398399996.0
2007-05-04 05:09:00,0.6816,0.6818,0.6816,0.6818,445700000.0
2007-05-04 05:10:00,0.6818,0.6818,0.68165,0.6818,272700000.0
2007-05-04 05:11:00,0.68175,0.6818,0.68175,0.6818,158500000.0
2007-05-04 05:12:00,0.68175,0.6818,0.68175,0.6818,98200000.0
2007-05-04 05:13:00,0.6818,0.6818,0.68165,0.6817,456999997.0
2007-05-04 05:14:00,0.6817,0.6818,0.68155,0.68155,838499997.0
2007-05-04 05:15:00,0.6816,0.6817,0.6816,0.6817,82800000.0
2007-05-04 05:16:00,0.6816,0.6816,0.6816,0.6816,324399997.0
2007-05-04 05:17:00,0.6816,0.6816,0.6816,0.6816,81399997.0
2007-05-04 05:18:00,0.6816,0.6816,0.6816,0.6816,48599998.0
2007-05-04 05:19:00,0.6816,0.6816,0.6816,0.6816,121899997.0
2007-05-04 05:20:00,0.6816,0.6817,0.68155,0.6816,508499996.0
2007-05-04 05:21:00,0.6817,0.68175,0.68165,0.68175,114399999.0
2007-05-04 05:22:00,0.6818,0.6819,0.6818,0.6818,449699998.0
2007-05-04 05:23:00,0.68175,0.68175,0.6816,0.6817,220700002.0
2007-05-04 05:24:00,0.6817,0.6817,0.68155,0.6816,808999997.0
2007-05-04 05:25:00,0.6816,0.68165,0.68155,0.68165,582700001.0
2007-05-04 05:26:00,0.68165,0.68165,0.68165,0.68165,37600000.0
2007-05-04 05:27:00,0.6817,0.6818,0.68155,0.6816,480999998.0
2007-05-04 05:28:00,0.6816,0.6817,0.6816,0.6817,68600000.0
2007-05-04 05:29:00,0.6817,0.6817,0.6817,0.6817,133700000.0
2007-05-04 05:30:00,0.6817,0.6817,0.68165,0.68165,337799997.0
2007-05-04 05:31:00,0.68165,0.6817,0.68165,0.6817,651599999.0
2007-05-04 05:32:00,0.6817,0.6817,0.6817,0.6817,76400000.0
2007-05-04 05:33:00,0.68165,0.6817,0.68165,0.6817,271300005.0
2007-05-04 05:34:00,0.6817,0.6817,0.6817,0.6817,42200000.0
2007-05-04 05:35:00,0.68166,0.68173,0.68161,0.68173,82800000.0
2007-05-04 05:36:00,0.68164,0.68167,0.68137,0.68137,30400000.0
2007-05-04 05:37:00,0.6817,0.6818,0.6817,0.6818,445499991.0
2007-05-04 05:38:00,0.6817,0.6817,0.6817,0.6817,138700004.0
2007-05-04 05:39:00,0.6817,0.6817,0.68165,0.6817,188500000.0
2007-05-04 05:40:00,0.68165,0.6817,0.68165,0.6817,171300001.0
2007-05-04 05:41:00,0.6817,0.6817,0.6817,0.6817,116300000.0
2007-05-04 05:42:00,0.6817,0.6817,0.6817,0.6817,61500000.0
2007-05-04 05:43:00,0.6817,0.6817,0.68165,0.68165,36800001.0
2007-05-04 05:44:00,0.68153,0.6816,0.68153,0.68158,56000000.0
2007-05-04 05:45:00,0.68165,0.68165,0.68145,0.68145,23200000.0
2007-05-04 05:46:00,0.6817,0.6817,0.6817,0.6817,10400000.0
2007-05-04 05:47:00,0.6817,0.6817,0.6817,0.6817,10400000.0
2007-05-04 05:48:00,0.68159,0.68159,0.68149,0.68157,139999998.0
2007-05-04 05:49:00,0.68149,0.68153,0.68149,0.68153,14400000.0
2007-05-04 05:50:00,0.6816,0.6816,0.6816,0.6816,110700000.0
2007-05-04 05:51:00,0.6816,0.6816,0.6816,0.6816,67599998.0
2007-05-04 05:52:00,0.68151,0.68151,0.68144,0.68144,17600000.0
2007-05-04 05:53:00,0.6816,0.6816,0.6816,0.6816,89200002.0
2007-05-04 05:54:00,0.6816,0.6816,0.6816,0.6816,55000000.0
2007-05-04 05:55:00,0.6816,0.6816,0.6816,0.6816,296900001.0
2007-05-04 05:56:00,0.6816,0.6816,0.6816,0.6816,259800000.0
2007-05-04 05:57:00,0.6815,0.6816,0.6815,0.6816,1209500010.0
2007-05-04 05:58:00,0.6816,0.6816,0.6816,0.6816,254000000.0
2007-05-04 05:59:00,0.6816,0.6816,0.6816,0.6816,265300002.0
2007-05-04 06:00:00,0.6817,0.6817,0.6816,0.6817,628799998.0
2007-05-04 06:01:00,0.6817,0.6817,0.68155,0.6816,372399999.0
2007-05-04 06:02:00,0.6817,0.6817,0.68165,0.6817,22900000.0
2007-05-04 06:03:00,0.6817,0.6817,0.6817,0.6817,7200000.0
2007-05-04 06:04:00,0.68165,0.68165,0.6816,0.6816,132299998.0
2007-05-04 06:05:00,0.6816,0.68165,0.6816,0.68165,62200000.0
2007-05-04 06:06:00,0.68165,0.68165,0.68139,0.68163,370199999.0
2007-05-04 06:07:00,0.6816,0.68161,0.68141,0.68151,495000000.0
2007-05-04 06:08:00,0.68165,0.68165,0.68165,0.68165,8500000.0
2007-05-04 06:09:00,0.6817,0.6817,0.6817,0.6817,15100000.0
2007-05-04 06:10:00,0.6817,0.6817,0.6817,0.6817,47000000.0
2007-05-04 06:11:00,0.6817,0.6817,0.6817,0.6817,32600000.0
2007-05-04 06:12:00,0.6817,0.6817,0.6817,0.6817,15100000.0
2007-05-04 06:13:00,0.68154,0.68161,0.68153,0.68153,140899997.0
2007-05-04 06:14:00,0.68162,0.68165,0.68161,0.68162,143399999.0
2007-05-04 06:15:00,0.68162,0.68168,0.68154,0.68154,978999996.0
2007-05-04 06:16:00,0.6817,0.6817,0.6817,0.6817,4000000.0
2007-05-04 06:17:00,0.68165,0.68165,0.6816,0.6816,145000000.0
2007-05-04 06:18:00,0.6816,0.6816,0.68155,0.68155,54300000.0
2007-05-04 06:19:00,0.6815,0.6816,0.6815,0.6816,83700001.0
2007-05-04 06:20:00,0.6816,0.6816,0.6815,0.6815,48599998.0
2007-05-04 06:21:00,0.6815,0.6816,0.6815,0.6816,69500000.0
2007-05-04 06:22:00,0.6816,0.6816,0.6816,0.6816,49600000.0
2007-05-04 06:23:00,0.6816,0.6816,0.6815,0.68155,229899997.0
2007-05-04 06:24:00,0.6816,0.6816,0.68155,0.68155,29500000.0
2007-05-04 06:25:00,0.68155,0.68155,0.68145,0.68145,192799998.0
2007-05-04 06:26:00,0.6816,0.6816,0.6814,0.6814,495999992.0
2007-05-04 06:27:00,0.6814,0.6815,0.6814,0.6815,362300001.0
2007-05-04 06:28:00,0.6815,0.6815,0.6814,0.6815,99099999.0
2007-05-04 06:29:00,0.6815,0.6815,0.68145,0.68145,245199992.0
2007-05-04 06:30:00,0.6815,0.6816,0.6815,0.6816,135400000.0
2007-05-04 06:31:00,0.6816,0.6816,0.6816,0.6816,45600000.0
2007-05-04 06:32:00,0.6816,0.6816,0.6815,0.6816,270499993.0
2007-05-04 06:33:00,0.6816,0.6816,0.6815,0.68155,136300000.0
2007-05-04 06:34:00,0.68128,0.68145,0.68128,0.68135,305400005.0
2007-05-04 06:35:00,0.6816,0.6816,0.6816,0.6816,8000000.0
2007-05-04 06:36:00,0.6816,0.6816,0.68155,0.68155,33600000.0
2007-05-04 06:37:00,0.6816,0.6816,0.6816,0.6816,8000000.0
2007-05-04 06:38:00,0.68139,0.6815,0.68132,0.68144,249199999.0
2007-05-04 06:39:00,0.6816,0.6816,0.6816,0.6816,32700000.0
2007-05-04 06:40:00,0.6815,0.6816,0.6815,0.6816,96500003.0
2007-05-04 06:41:00,0.68153,0.68153,0.68143,0.68143,180900000.0
2007-05-04 06:42:00,0.6816,0.6816,0.6816,0.6816,13600000.0
2007-05-04 06:43:00,0.6816,0.6816,0.6816,0.6816,45600000.0
2007-05-04 06:44:00,0.68146,0.6815,0.68132,0.68142,188000001.0
2007-05-04 06:45:00,0.6815,0.6815,0.68137,0.6814,59399999.0
2007-05-04 06:46:00,0.6815,0.6815,0.6815,0.6815,87800004.0
2007-05-04 06:47:00,0.6816,0.6816,0.6815,0.6815,608999992.0
2007-05-04 06:48:00,0.6815,0.6815,0.6815,0.6815,407000005.0
2007-05-04 06:49:00,0.6815,0.6815,0.68145,0.6815,262400003.0
2007-05-04 06:50:00,0.6815,0.6816,0.6815,0.6816,389500004.0
2007-05-04 06:51:00,0.6815,0.6815,0.68117,0.68117,161499998.0
2007-05-04 06:52:00,0.68142,0.68147,0.68113,0.68116,429800004.0
2007-05-04 06:53:00,0.6816,0.6816,0.6816,0.6816,20800000.0
2007-05-04 06:54:00,0.68125,0.68148,0.68103,0.68103,140300002.0
2007-05-04 06:55:00,0.681,0.68172,0.681,0.68144,361799999.0
2007-05-04 06:56:00,0.68135,0.68144,0.68094,0.68094,392100004.0
2007-05-04 06:57:00,0.6814,0.68146,0.68082,0.68145,406300000.0
2007-05-04 06:58:00,0.6816,0.6816,0.68145,0.6815,251300000.0
2007-05-04 06:59:00,0.6815,0.68155,0.6815,0.68155,165200000.0
2007-05-04 07:00:00,0.6816,0.6816,0.68155,0.68155,50900000.0
2007-05-04 07:01:00,0.6816,0.6816,0.6815,0.68155,203999996.0
2007-05-04 07:02:00,0.68155,0.68155,0.68155,0.68155,24000000.0
2007-05-04 07:03:00,0.68155,0.68155,0.6815,0.6815,71799999.0
2007-05-04 07:04:00,0.6815,0.6815,0.6814,0.6815,384499991.0
2007-05-04 07:05:00,0.6815,0.6815,0.6814,0.6814,206700007.0
2007-05-04 07:06:00,0.6815,0.6815,0.68135,0.68135,221699999.0
2007-05-04 07:07:00,0.6814,0.6814,0.68135,0.6814,134200000.0
2007-05-04 07:08:00,0.6814,0.6814,0.6814,0.6814,24800000.0
2007-05-04 07:09:00,0.6814,0.6814,0.68135,0.68135,206599999.0
2007-05-04 07:10:00,0.6814,0.6815,0.6814,0.6815,341100000.0
2007-05-04 07:11:00,0.6815,0.6815,0.6815,0.6815,46800002.0
2007-05-04 07:12:00,0.6815,0.6815,0.68135,0.68135,577800004.0
2007-05-04 07:13:00,0.6814,0.6814,0.6814,0.6814,368399999.0
2007-05-04 07:14:00,0.6814,0.68145,0.6814,0.68145,157999998.0
2007-05-04 07:15:00,0.68145,0.6815,0.6814,0.6814,70800001.0
2007-05-04 07:16:00,0.6815,0.6815,0.68145,0.6815,85700000.0
2007-05-04 07:17:00,0.6815,0.6815,0.68145,0.68145,32800000.0
2007-05-04 07:18:00,0.68145,0.6815,0.68145,0.6815,38200000.0
2007-05-04 07:19:00,0.6815,0.6815,0.6814,0.68145,113599999.0
2007-05-04 07:20:00,0.6815,0.6815,0.68145,0.6815,51700000.0
2007-05-04 07:21:00,0.6815,0.6816,0.68145,0.6816,465399998.0
2007-05-04 07:22:00,0.6815,0.6816,0.68145,0.6816,557399991.0
2007-05-04 07:23:00,0.68155,0.68155,0.6814,0.68145,612799992.0
2007-05-04 07:24:00,0.6815,0.6815,0.68135,0.6815,205100004.0
2007-05-04 07:25:00,0.6815,0.6816,0.6815,0.68155,628799999.0
2007-05-04 07:26:00,0.68155,0.6816,0.6815,0.6815,354699999.0
2007-05-04 07:27:00,0.68155,0.68155,0.68145,0.68155,126499999.0
2007-05-04 07:28:00,0.6816,0.6816,0.6815,0.6816,257200003.0
2007-05-04 07:29:00,0.6816,0.6816,0.6815,0.6816,207799999.0
2007-05-04 07:30:00,0.6816,0.6816,0.6815,0.6816,281599997.0
2007-05-04 07:31:00,0.6816,0.68165,0.6815,0.6816,322199995.0
2007-05-04 07:32:00,0.6817,0.6817,0.68165,0.6817,142600000.0
2007-05-04 07:33:00,0.6817,0.6818,0.6817,0.6818,71800000.0
2007-05-04 07:34:00,0.6818,0.6818,0.68175,0.68175,33600000.0
2007-05-04 07:35:00,0.6818,0.6818,0.6817,0.6818,254400000.0
2007-05-04 07:36:00,0.68185,0.6819,0.68175,0.68185,349600003.0
2007-05-04 07:37:00,0.6819,0.682,0.68185,0.6819,493900000.0
2007-05-04 07:38:00,0.6819,0.6819,0.68175,0.68175,406200002.0
2007-05-04 07:39:00,0.6818,0.6818,0.68175,0.68175,553600002.0
2007-05-04 07:40:00,0.6818,0.6818,0.68175,0.6818,1067599994.0
2007-05-04 07:41:00,0.6818,0.6819,0.6818,0.68185,432200003.0
2007-05-04 07:42:00,0.6819,0.682,0.68185,0.6819,384300003.0
2007-05-04 07:43:00,0.6819,0.68195,0.6819,0.6819,351499991.0
2007-05-04 07:44:00,0.68195,0.68195,0.68185,0.6819,243700004.0
2007-05-04 07:45:00,0.6819,0.6819,0.68185,0.6819,268800000.0
2007-05-04 07:46:00,0.68195,0.682,0.68185,0.6819,401000005.0
2007-05-04 07:47:00,0.6819,0.6819,0.68185,0.6819,532900000.0
2007-05-04 07:48:00,0.6819,0.6819,0.68185,0.68185,348599993.0
2007-05-04 07:49:00,0.6819,0.6821,0.6819,0.68195,649400011.0
2007-05-04 07:50:00,0.682,0.682,0.682,0.682,290099997.0
2007-05-04 07:51:00,0.682,0.682,0.68195,0.68195,247800000.0
2007-05-04 07:52:00,0.68195,0.68195,0.6818,0.6819,443599998.0
2007-05-04 07:53:00,0.6819,0.6819,0.6818,0.6819,315900003.0
2007-05-04 07:54:00,0.68195,0.682,0.68195,0.682,75799999.0
2007-05-04 07:55:00,0.682,0.682,0.682,0.682,750299997.0
2007-05-04 07:56:00,0.682,0.682,0.68195,0.68195,49700000.0
2007-05-04 07:57:00,0.68195,0.6821,0.6819,0.68205,147900001.0
2007-05-04 07:58:00,0.68205,0.68225,0.682,0.6822,1404099994.0
2007-05-04 07:59:00,0.6821,0.6822,0.6821,0.68215,384600003.0
2007-05-04 08:00:00,0.6822,0.6822,0.6821,0.6822,67700001.0
2007-05-04 08:01:00,0.6822,0.6822,0.6822,0.6822,23200000.0
2007-05-04 08:02:00,0.6822,0.6822,0.68215,0.6822,356800000.0
2007-05-04 08:03:00,0.6822,0.6822,0.68215,0.6822,160999998.0
2007-05-04 08:04:00,0.6822,0.6823,0.6822,0.6823,639500007.0
2007-05-04 08:05:00,0.68225,0.6823,0.6822,0.6822,1587900004.0
2007-05-04 08:06:00,0.6822,0.68235,0.68215,0.6823,505599995.0
2007-05-04 08:07:00,0.68235,0.6824,0.68225,0.68235,365499999.0
2007-05-04 08:08:00,0.6823,0.68235,0.6823,0.68235,301400001.0
2007-05-04 08:09:00,0.68235,0.6824,0.68225,0.68235,1105500006.0
2007-05-04 08:10:00,0.68235,0.6824,0.6823,0.6823,508300003.0
2007-05-04 08:11:00,0.6823,0.6824,0.6823,0.68235,573500001.0
2007-05-04 08:12:00,0.68235,0.6824,0.68225,0.68225,1582699991.0
2007-05-04 08:13:00,0.6823,0.6824,0.6823,0.68235,716899988.0
2007-05-04 08:14:00,0.68235,0.6824,0.68225,0.6823,632599999.0
2007-05-04 08:15:00,0.6823,0.6824,0.6823,0.68235,171200001.0
2007-05-04 08:16:00,0.68235,0.6824,0.68225,0.6823,1037900010.0
2007-05-04 08:17:00,0.6823,0.6823,0.6823,0.6823,897300000.0
2007-05-04 08:18:00,0.6823,0.6823,0.6823,0.6823,136000000.0
2007-05-04 08:19:00,0.6823,0.6823,0.6823,0.6823,487899992.0
2007-05-04 08:20:00,0.6823,0.6823,0.6823,0.6823,202699995.0
2007-05-04 08:21:00,0.6823,0.6823,0.6823,0.6823,301800004.0
2007-05-04 08:22:00,0.6823,0.6823,0.68225,0.6823,410400001.0
2007-05-04 08:23:00,0.6823,0.68235,0.6823,0.68235,39200002.0
2007-05-04 08:24:00,0.68235,0.68235,0.68225,0.6823,484699995.0
2007-05-04 08:25:00,0.6823,0.6823,0.6822,0.6823,367099998.0
2007-05-04 08:26:00,0.6823,0.6823,0.68225,0.6823,171000000.0
2007-05-04 08:27:00,0.6823,0.6823,0.6823,0.6823,154400000.0
2007-05-04 08:28:00,0.68225,0.6824,0.68225,0.68235,267799994.0
2007-05-04 08:29:00,0.68235,0.68235,0.68225,0.6823,266100001.0
2007-05-04 08:30:00,0.6823,0.6824,0.6823,0.68235,1458700005.0
2007-05-04 08:31:00,0.68235,0.6824,0.68235,0.68235,317700000.0
2007-05-04 08:32:00,0.68235,0.6824,0.6823,0.68235,571700006.0
2007-05-04 08:33:00,0.68235,0.6824,0.68235,0.68235,1634799985.0
2007-05-04 08:34:00,0.68235,0.6824,0.68235,0.68235,1114399989.0
2007-05-04 08:35:00,0.68235,0.6825,0.68235,0.6825,822200002.0
2007-05-04 08:36:00,0.6825,0.68255,0.6824,0.6825,1160200003.0
2007-05-04 08:37:00,0.6825,0.6827,0.68245,0.68265,862099989.0
2007-05-04 08:38:00,0.68255,0.6827,0.68245,0.6825,906700006.0
2007-05-04 08:39:00,0.68255,0.68255,0.6824,0.6825,649400009.0
2007-05-04 08:40:00,0.6825,0.6825,0.6824,0.6824,636499999.0
2007-05-04 08:41:00,0.6824,0.6827,0.6824,0.6826,1999099994.0
2007-05-04 08:42:00,0.6826,0.6827,0.6825,0.6826,1023599984.0
2007-05-04 08:43:00,0.6826,0.6827,0.6826,0.6826,545199996.0
2007-05-04 08:44:00,0.6826,0.6826,0.68255,0.68255,335299997.0
2007-05-04 08:45:00,0.6826,0.6826,0.6825,0.6825,832899992.0
2007-05-04 08:46:00,0.6825,0.6825,0.6825,0.6825,689000022.0
2007-05-04 08:47:00,0.6825,0.6826,0.68245,0.68245,426400000.0
2007-05-04 08:48:00,0.68245,0.68255,0.68245,0.68255,421099993.0
2007-05-04 08:49:00,0.6825,0.6825,0.68235,0.68235,715500097.0
2007-05-04 08:50:00,0.6824,0.6825,0.6824,0.68245,752200002.0
2007-05-04 08:51:00,0.68245,0.6825,0.6824,0.68245,438200003.0
2007-05-04 08:52:00,0.6825,0.6825,0.68245,0.6825,163199997.0
2007-05-04 08:53:00,0.68255,0.6826,0.6825,0.6826,821900000.0
2007-05-04 08:54:00,0.68255,0.6826,0.68255,0.6826,319300001.0
2007-05-04 08:55:00,0.6826,0.6826,0.6825,0.68255,912499995.0
2007-05-04 08:56:00,0.68255,0.6826,0.6825,0.6826,1282800004.0
2007-05-04 08:57:00,0.6826,0.6826,0.68255,0.68255,90300000.0
2007-05-04 08:58:00,0.6826,0.6827,0.68255,0.68265,1350300007.0
2007-05-04 08:59:00,0.6827,0.6827,0.6827,0.6827,1570400004.0
2007-05-04 09:00:00,0.68265,0.6827,0.68265,0.6827,1570400004.0
2007-05-04 09:01:00,0.6827,0.6827,0.6826,0.6827,1473600019.0
2007-05-04 09:02:00,0.6827,0.6827,0.6826,0.68265,384399995.0
2007-05-04 09:03:00,0.68265,0.6827,0.6826,0.6826,511099991.0
2007-05-04 09:04:00,0.6826,0.68275,0.6826,0.6827,1412799995.0
2007-05-04 09:05:00,0.6827,0.6827,0.6825,0.6826,1869000014.0
2007-05-04 09:06:00,0.6826,0.6826,0.6825,0.6826,826499992.0
2007-05-04 09:08:00,0.6825,0.6825,0.6825,0.6825,826499992.0
2007-05-04 09:09:00,0.6826,0.6826,0.68255,0.6826,826499992.0
2007-05-04 09:10:00,0.6826,0.6826,0.68255,0.6826,1488099986.0
2007-05-04 09:11:00,0.68255,0.6827,0.68255,0.6827,2025199993.0
2007-05-04 09:12:00,0.6827,0.6827,0.6826,0.6826,2132599994.0
2007-05-04 09:13:00,0.6827,0.6828,0.6827,0.6828,2132599994.0
2007-05-04 09:14:00,0.6828,0.6828,0.68275,0.6828,456400008.0
2007-05-04 09:15:00,0.6828,0.6828,0.68275,0.6828,740700006.0
2007-05-04 09:16:00,0.68275,0.6828,0.68275,0.6828,1237800000.0
2007-05-04 09:17:00,0.6828,0.68285,0.68265,0.6827,1389100005.0
2007-05-04 09:18:00,0.6827,0.6827,0.68265,0.6827,983800011.0
2007-05-04 09:19:00,0.6827,0.6828,0.68265,0.6827,1104899982.0
2007-05-04 09:20:00,0.68265,0.6828,0.68265,0.6827,1349299998.0
2007-05-04 09:21:00,0.6827,0.6827,0.68265,0.68265,160200000.0
2007-05-04 09:22:00,0.68265,0.68265,0.6826,0.68265,373999992.0
2007-05-04 09:23:00,0.68265,0.6827,0.6826,0.68265,349600002.0
2007-05-04 09:24:00,0.6826,0.6827,0.68255,0.68255,988399999.0
2007-05-04 09:25:00,0.6826,0.6827,0.68255,0.6826,1113200002.0
2007-05-04 09:26:00,0.68265,0.68275,0.68265,0.6827,1518899983.0
2007-05-04 09:27:00,0.6827,0.6827,0.68265,0.68265,1761400012.0
2007-05-04 09:28:00,0.6827,0.6827,0.6827,0.6827,1866200029.0
2007-05-04 09:29:00,0.6827,0.6827,0.68255,0.6827,871200003.0
2007-05-04 09:30:00,0.6827,0.6827,0.6826,0.6826,485700000.0
2007-05-04 09:31:00,0.6826,0.6826,0.68255,0.6826,2136699993.0
2007-05-04 09:32:00,0.68255,0.6826,0.68255,0.68255,1006100006.0
2007-05-04 09:33:00,0.6826,0.6826,0.6825,0.68255,407399997.0
2007-05-04 09:34:00,0.6826,0.6826,0.6824,0.6825,1286699996.0
2007-05-04 09:35:00,0.6824,0.6825,0.6823,0.6823,1286699996.0
2007-05-04 09:36:00,0.6824,0.6824,0.6824,0.6824,1286699996.0
2007-05-04 09:37:00,0.6823,0.6824,0.6823,0.6823,1286699996.0
2007-05-04 09:38:00,0.6823,0.68235,0.68225,0.6823,1286699996.0
2007-05-04 09:39:00,0.68225,0.6823,0.68215,0.6822,2081699988.0
2007-05-04 09:40:00,0.6822,0.68225,0.68215,0.68215,1691800008.0
2007-05-04 09:41:00,0.68215,0.6822,0.68205,0.6821,2044799998.0
2007-05-04 09:42:00,0.682,0.6822,0.682,0.6821,1222500000.0
2007-05-04 09:43:00,0.6822,0.6822,0.6821,0.6821,1222500000.0
2007-05-04 09:44:00,0.68225,0.6823,0.68215,0.6822,1222500000.0
2007-05-04 09:45:00,0.6822,0.6822,0.68215,0.68215,1637799992.0
2007-05-04 09:46:00,0.68215,0.68225,0.68215,0.6822,900199995.0
2007-05-04 09:47:00,0.6822,0.6822,0.68205,0.68215,2063899983.0
2007-05-04 09:48:00,0.6821,0.6822,0.6821,0.68215,998600002.0
2007-05-04 09:49:00,0.68215,0.68215,0.6821,0.68215,563099997.0
2007-05-04 09:50:00,0.68215,0.6822,0.6821,0.6822,544500002.0
2007-05-04 09:51:00,0.6822,0.6823,0.68215,0.6823,1561000005.0
2007-05-04 09:52:00,0.6823,0.6825,0.6823,0.6823,1312300001.0
2007-05-04 09:53:00,0.6824,0.6824,0.6823,0.6824,1312300001.0
2007-05-04 09:54:00,0.6825,0.6826,0.68245,0.6825,1312300001.0
2007-05-04 09:55:00,0.6825,0.6826,0.68245,0.6825,1592999993.0
2007-05-04 09:56:00,0.6825,0.68255,0.68245,0.6825,884300002.0
2007-05-04 09:57:00,0.6825,0.6825,0.68235,0.68235,1225599990.0
2007-05-04 09:58:00,0.68235,0.6824,0.68225,0.6824,589900006.0
2007-05-04 09:59:00,0.6824,0.6824,0.6822,0.6824,615000014.0
2007-05-04 10:00:00,0.68235,0.6825,0.68235,0.6824,637300008.0
2007-05-04 10:01:00,0.6824,0.68245,0.6824,0.68245,487199994.0
2007-05-04 10:02:00,0.6825,0.6825,0.68245,0.6825,803600000.0
2007-05-04 10:03:00,0.6825,0.6825,0.68245,0.6825,489100001.0
2007-05-04 10:04:00,0.6825,0.6826,0.6825,0.68255,900800007.0
2007-05-04 10:05:00,0.68255,0.6826,0.6824,0.6825,590600001.0
2007-05-04 10:06:00,0.6825,0.6825,0.6824,0.6825,718299997.0
2007-05-04 10:07:00,0.6825,0.6825,0.6825,0.6825,288899999.0
2007-05-04 10:08:00,0.6825,0.6825,0.68245,0.6825,636499986.0
2007-05-04 10:09:00,0.6824,0.6825,0.6824,0.6825,1268600007.0
2007-05-04 10:10:00,0.6824,0.6825,0.6824,0.6825,1268600007.0
2007-05-04 10:11:00,0.6825,0.68255,0.6825,0.6825,1268600007.0
2007-05-04 10:12:00,0.6826,0.6826,0.68245,0.68245,2051899989.0
2007-05-04 10:13:00,0.6824,0.6825,0.6824,0.6825,1735400011.0
2007-05-04 10:15:00,0.6824,0.6825,0.6824,0.6825,1735400011.0
2007-05-04 10:16:00,0.6825,0.6825,0.68225,0.6824,1649400011.0
2007-05-04 10:17:00,0.6824,0.68245,0.68235,0.68245,752799992.0
2007-05-04 10:18:00,0.68245,0.6825,0.6824,0.6825,477100003.0
2007-05-04 10:19:00,0.6825,0.6825,0.68245,0.68245,840599990.0
2007-05-04 10:20:00,0.68245,0.6826,0.68245,0.6826,376699997.0
2007-05-04 10:21:00,0.68255,0.68255,0.6825,0.68255,904100003.0
2007-05-04 10:22:00,0.6825,0.6826,0.6825,0.6825,335300003.0
2007-05-04 10:23:00,0.68255,0.6826,0.68245,0.6825,1025200002.0
2007-05-04 10:24:00,0.68255,0.6826,0.6825,0.6826,168200001.0
2007-05-04 10:25:00,0.6826,0.6826,0.68255,0.6826,380600000.0
2007-05-04 10:26:00,0.6826,0.6826,0.68255,0.68255,147200000.0
2007-05-04 10:27:00,0.68255,0.68255,0.68245,0.6825,729400000.0
2007-05-04 10:28:00,0.6825,0.6825,0.68245,0.6825,396499999.0
2007-05-04 10:29:00,0.6825,0.68255,0.6825,0.6825,1769500002.0
2007-05-04 10:30:00,0.6825,0.6825,0.6825,0.6825,1883399997.0
2007-05-04 10:31:00,0.6825,0.6826,0.68245,0.68255,911700003.0
2007-05-04 10:32:00,0.6825,0.68255,0.6825,0.68255,173600003.0
2007-05-04 10:33:00,0.6826,0.6826,0.68245,0.6825,692000000.0
2007-05-04 10:34:00,0.6825,0.6826,0.6825,0.6826,401300006.0
2007-05-04 10:35:00,0.6826,0.6827,0.6826,0.6827,939199990.0
2007-05-04 10:37:00,0.6827,0.68275,0.68265,0.68265,2124700015.0
2007-05-04 10:38:00,0.68265,0.6827,0.68255,0.6826,487599995.0
2007-05-04 10:39:00,0.68265,0.6827,0.6826,0.6827,1397700023.0
2007-05-04 10:40:00,0.6827,0.68305,0.6827,0.683,2113500002.0
2007-05-04 10:41:00,0.683,0.6831,0.683,0.6831,1547000002.0
2007-05-04 10:42:00,0.68315,0.6832,0.6831,0.68315,1547000002.0
2007-05-04 10:43:00,0.68315,0.6832,0.68315,0.68315,272000000.0
2007-05-04 10:44:00,0.68315,0.6832,0.68315,0.6832,1988199999.0
2007-05-04 10:45:00,0.6831,0.6832,0.6831,0.6832,1958200004.0
2007-05-04 10:46:00,0.6832,0.6832,0.68305,0.68305,1958200004.0
2007-05-04 10:47:00,0.68305,0.6831,0.68295,0.683,1051099999.0
2007-05-04 10:48:00,0.683,0.6831,0.68295,0.6831,1554399991.0
2007-05-04 10:49:00,0.6831,0.6831,0.68295,0.683,2035799981.0
2007-05-04 10:50:00,0.6829,0.683,0.6829,0.683,974899999.0
2007-05-04 10:51:00,0.683,0.683,0.68295,0.683,974899999.0
2007-05-04 10:52:00,0.68295,0.68305,0.68295,0.68305,1654499995.0
2007-05-04 10:53:00,0.68305,0.6831,0.683,0.6831,175000002.0
2007-05-04 10:54:00,0.68305,0.6831,0.68305,0.6831,329400002.0
2007-05-04 10:55:00,0.6831,0.6831,0.68295,0.683,1165900013.0
2007-05-04 10:56:00,0.683,0.6831,0.683,0.683,912300008.0
2007-05-04 10:57:00,0.683,0.683,0.683,0.683,837099997.0
2007-05-04 10:58:00,0.683,0.683,0.683,0.683,232499996.0
2007-05-04 10:59:00,0.683,0.683,0.68285,0.6829,1092400000.0
2007-05-04 11:00:00,0.6829,0.6829,0.68275,0.68285,1453100011.0
2007-05-04 11:01:00,0.68275,0.68285,0.68275,0.6828,1222899988.0
2007-05-04 11:02:00,0.6828,0.68285,0.6828,0.6828,888100007.0
2007-05-04 11:03:00,0.68285,0.68285,0.68275,0.6828,341100005.0
2007-05-04 11:04:00,0.6828,0.68285,0.68275,0.6828,985900006.0
2007-05-04 11:05:00,0.6828,0.6828,0.68275,0.6828,34600000.0
2007-05-04 11:06:00,0.6828,0.6828,0.6828,0.6828,132200000.0
2007-05-04 11:07:00,0.6828,0.6828,0.68275,0.6828,278599999.0
2007-05-04 11:08:00,0.6828,0.6828,0.6828,0.6828,196900000.0
2007-05-04 11:09:00,0.6828,0.68285,0.6828,0.6828,924099985.0
2007-05-04 11:10:00,0.6828,0.6828,0.6828,0.6828,1053599983.0
2007-05-04 11:11:00,0.6828,0.6828,0.6828,0.6828,1367999974.0
2007-05-04 11:12:00,0.6828,0.6828,0.68275,0.68275,1774599975.0
2007-05-04 11:13:00,0.6828,0.6828,0.68265,0.68265,407500000.0
2007-05-04 11:14:00,0.68265,0.6827,0.68255,0.6826,1343099994.0
2007-05-04 11:15:00,0.6826,0.68275,0.68255,0.6827,1818500000.0
2007-05-04 11:16:00,0.6827,0.6827,0.6827,0.6827,1287000002.0
2007-05-04 11:17:00,0.6827,0.6827,0.68265,0.6827,1455500016.0
2007-05-04 11:18:00,0.6827,0.6827,0.68265,0.6827,503999993.0
2007-05-04 11:19:00,0.6827,0.6827,0.6826,0.6827,464900007.0
2007-05-04 11:20:00,0.68275,0.6828,0.6827,0.6828,464900007.0
2007-05-04 11:21:00,0.6828,0.68295,0.6828,0.6829,1426100003.0
2007-05-04 11:22:00,0.6829,0.6829,0.6828,0.68285,479500006.0
2007-05-04 11:23:00,0.6829,0.6829,0.68285,0.68285,354600001.0
2007-05-04 11:24:00,0.68285,0.6829,0.68285,0.6829,603400006.0
2007-05-04 11:25:00,0.6829,0.6829,0.6829,0.6829,356400001.0
2007-05-04 11:26:00,0.6829,0.6829,0.6829,0.6829,91300000.0
2007-05-04 11:27:00,0.6829,0.68295,0.68285,0.6829,1094599997.0
2007-05-04 11:28:00,0.6829,0.683,0.68285,0.68295,1081199977.0
2007-05-04 11:29:00,0.68295,0.68295,0.68285,0.68285,622299996.0
2007-05-04 11:30:00,0.68285,0.6829,0.68285,0.6829,480700002.0
2007-05-04 11:31:00,0.6829,0.6829,0.68275,0.6828,1220300000.0
2007-05-04 11:32:00,0.68275,0.68275,0.6827,0.6827,718500005.0
2007-05-04 11:33:00,0.6827,0.6827,0.6827,0.6827,1200999985.0
2007-05-04 11:34:00,0.6827,0.6828,0.68265,0.68265,1738899996.0
2007-05-04 11:35:00,0.6827,0.6827,0.6827,0.6827,135100000.0
2007-05-04 11:36:00,0.6827,0.6827,0.68265,0.68265,315700000.0
2007-05-04 11:37:00,0.68265,0.68265,0.6826,0.6826,1129300010.0
2007-05-04 11:38:00,0.6826,0.6827,0.6826,0.68265,727199999.0
2007-05-04 11:39:00,0.68265,0.6827,0.6826,0.68265,506999996.0
2007-05-04 11:40:00,0.6827,0.6827,0.6826,0.6827,575200012.0
2007-05-04 11:41:00,0.6827,0.68275,0.6827,0.68275,756400015.0
2007-05-04 11:42:00,0.68275,0.6828,0.6827,0.68275,974799993.0
2007-05-04 11:43:00,0.68275,0.6828,0.6827,0.6827,400899999.0
2007-05-04 11:44:00,0.6827,0.68275,0.68265,0.68265,883100004.0
2007-05-04 11:45:00,0.6827,0.6827,0.68265,0.6827,948099985.0
2007-05-04 11:46:00,0.6827,0.6827,0.6827,0.6827,94500000.0
2007-05-04 11:47:00,0.6827,0.6827,0.6827,0.6827,612999998.0
2007-05-04 11:48:00,0.6827,0.6827,0.6827,0.6827,861399997.0
2007-05-04 11:49:00,0.68275,0.68275,0.68265,0.6827,946300004.0
2007-05-04 11:50:00,0.6827,0.6827,0.6827,0.6827,116400002.0
2007-05-04 11:51:00,0.6827,0.6827,0.68265,0.68265,1003000008.0
2007-05-04 11:52:00,0.6827,0.6827,0.68265,0.6827,922699992.0
2007-05-04 11:53:00,0.6827,0.6827,0.6827,0.6827,183400001.0
2007-05-04 11:54:00,0.6827,0.6827,0.6827,0.6827,414500003.0
2007-05-04 11:55:00,0.6827,0.6827,0.68265,0.6827,1072700003.0
2007-05-04 11:56:00,0.6827,0.6827,0.68265,0.6827,1306700004.0
2007-05-04 11:57:00,0.6827,0.6827,0.6826,0.6826,113200002.0
2007-05-04 11:58:00,0.6826,0.68265,0.6826,0.6826,1102999991.0
2007-05-04 11:59:00,0.6826,0.6826,0.6826,0.6826,100600003.0
2007-05-04 12:00:00,0.6826,0.6827,0.68255,0.68265,1726600011.0
2007-05-04 12:01:00,0.68265,0.68265,0.6826,0.6826,209199998.0
2007-05-04 12:02:00,0.6826,0.6827,0.6826,0.6827,415800003.0
2007-05-04 12:03:00,0.68265,0.68265,0.68265,0.68265,32000000.0
2007-05-04 12:04:00,0.68265,0.6827,0.68265,0.68265,1091700000.0
2007-05-04 12:05:00,0.6827,0.6827,0.6826,0.68265,1277000013.0
2007-05-04 12:06:00,0.68265,0.6827,0.68265,0.6827,607299997.0
2007-05-04 12:07:00,0.6827,0.6827,0.68265,0.68265,1798900000.0
2007-05-04 12:08:00,0.6827,0.6827,0.68265,0.6827,873799995.0
2007-05-04 12:09:00,0.6827,0.6827,0.68255,0.68255,874200015.0
2007-05-04 12:10:00,0.68255,0.68265,0.68255,0.6826,1343500026.0
2007-05-04 12:11:00,0.6825,0.6826,0.6825,0.6825,635699996.0
2007-05-04 12:12:00,0.6826,0.6826,0.6825,0.68255,635699996.0
2007-05-04 12:13:00,0.68255,0.6827,0.68255,0.6826,1016899994.0
2007-05-04 12:14:00,0.6826,0.6826,0.68255,0.6826,961299998.0
2007-05-04 12:15:00,0.6826,0.6826,0.6826,0.6826,1609300007.0
2007-05-04 12:16:00,0.6826,0.6826,0.68255,0.6826,450299996.0
2007-05-04 12:17:00,0.6826,0.6826,0.6826,0.6826,428100000.0
2007-05-04 12:18:00,0.6826,0.6826,0.6826,0.6826,706300011.0
2007-05-04 12:19:00,0.68255,0.6826,0.6825,0.6825,616200012.0
2007-05-04 12:20:00,0.68255,0.68255,0.6825,0.68255,152300002.0
2007-05-04 12:21:00,0.68255,0.68255,0.6825,0.68255,146799999.0
2007-05-04 12:22:00,0.68255,0.68255,0.6825,0.6825,280100000.0
2007-05-04 12:23:00,0.68255,0.68255,0.68245,0.68255,152200002.0
2007-05-04 12:24:00,0.6826,0.6826,0.68255,0.68255,50500000.0
2007-05-04 12:25:00,0.68255,0.6826,0.68255,0.6826,393700008.0
2007-05-04 12:26:00,0.6826,0.6826,0.6826,0.6826,1545200011.0
2007-05-04 12:27:00,0.6826,0.6827,0.6826,0.6826,1068000008.0
2007-05-04 12:28:00,0.6826,0.6826,0.6826,0.6826,1399100010.0
2007-05-04 12:29:00,0.6826,0.6826,0.6826,0.6826,1066900031.0
2007-05-04 12:30:00,0.6826,0.6826,0.6826,0.6826,317300005.0
2007-05-04 12:31:00,0.6826,0.6826,0.6826,0.6826,526499998.0
2007-05-04 12:32:00,0.6826,0.6826,0.6826,0.6826,212800007.0
2007-05-04 12:33:00,0.6826,0.68265,0.6826,0.68265,780199999.0
2007-05-04 12:34:00,0.68265,0.6827,0.68265,0.6827,228899995.0
2007-05-04 12:35:00,0.6827,0.6827,0.6827,0.6827,820499990.0
2007-05-04 12:36:00,0.6827,0.6827,0.68265,0.6827,777199987.0
2007-05-04 12:37:00,0.6827,0.6827,0.68265,0.6827,761800011.0
2007-05-04 12:38:00,0.6827,0.68275,0.6827,0.6827,525400009.0
2007-05-04 12:39:00,0.6827,0.6827,0.68265,0.6827,1055400016.0
2007-05-04 12:40:00,0.6827,0.6827,0.68255,0.6826,607499997.0
2007-05-04 12:41:00,0.68265,0.6827,0.68265,0.6827,879000011.0
2007-05-04 12:42:00,0.6826,0.6827,0.6826,0.6826,658200013.0
2007-05-04 12:43:00,0.68265,0.6827,0.68265,0.6827,658200013.0
2007-05-04 12:44:00,0.6827,0.68275,0.6827,0.6827,1627400002.0
2007-05-04 12:45:00,0.6827,0.68275,0.68265,0.6827,784200007.0
2007-05-04 12:46:00,0.6827,0.6828,0.6827,0.68275,1046300003.0
2007-05-04 12:47:00,0.6828,0.6828,0.6827,0.6827,746500010.0
2007-05-04 12:48:00,0.6827,0.68275,0.68265,0.6827,1371199995.0
2007-05-04 12:49:00,0.68275,0.68275,0.6827,0.6827,745800000.0
2007-05-04 12:50:00,0.6827,0.68275,0.68265,0.6827,703500004.0
2007-05-04 12:51:00,0.68275,0.68275,0.6827,0.68275,1423799987.0
2007-05-04 12:52:00,0.68275,0.6828,0.68275,0.68275,111700000.0
2007-05-04 12:53:00,0.6827,0.68275,0.6827,0.68275,343299995.0
2007-05-04 12:54:00,0.68275,0.6828,0.68275,0.6828,68700000.0
2007-05-04 12:55:00,0.6828,0.6828,0.6827,0.68275,323600008.0
2007-05-04 12:56:00,0.6827,0.68275,0.6827,0.68275,1014500014.0
2007-05-04 12:57:00,0.6827,0.68275,0.68265,0.6827,1600499997.0
2007-05-04 12:58:00,0.6827,0.6827,0.68265,0.6827,521300002.0
2007-05-04 12:59:00,0.6825,0.6826,0.6825,0.6826,1411300006.0
2007-05-04 13:00:00,0.6825,0.6827,0.6825,0.6827,1411300006.0
2007-05-04 13:01:00,0.6827,0.6828,0.6827,0.6827,1411300006.0
2007-05-04 13:02:00,0.6827,0.6828,0.6827,0.6827,1470400020.0
2007-05-04 13:03:00,0.6827,0.6827,0.6827,0.6827,655500015.0
2007-05-04 13:04:00,0.6827,0.6827,0.68255,0.68255,557199992.0
2007-05-04 13:05:00,0.6826,0.6826,0.68255,0.6826,1742799991.0
2007-05-04 13:06:00,0.6826,0.6826,0.6826,0.6826,1154899997.0
2007-05-04 13:07:00,0.6826,0.6826,0.68245,0.68245,1446100010.0
2007-05-04 13:08:00,0.6825,0.6826,0.68245,0.6825,1134300006.0
2007-05-04 13:09:00,0.6826,0.6826,0.6826,0.6826,1123299990.0
2007-05-04 13:10:00,0.68255,0.6826,0.68245,0.6825,1123299990.0
2007-05-04 13:11:00,0.6825,0.6826,0.68245,0.6825,1212799996.0
2007-05-04 13:12:00,0.68255,0.6826,0.68245,0.6826,1599300003.0
2007-05-04 13:13:00,0.6826,0.6826,0.6825,0.6825,702700017.0
2007-05-04 13:14:00,0.6825,0.68255,0.6825,0.6825,595700002.0
2007-05-04 13:15:00,0.68255,0.6826,0.6825,0.6826,553500011.0
2007-05-04 13:16:00,0.6826,0.6826,0.6826,0.6826,624400020.0
2007-05-04 13:17:00,0.6826,0.6826,0.68245,0.68245,561000006.0
2007-05-04 13:18:00,0.68255,0.68255,0.6825,0.6825,467199993.0
2007-05-04 13:19:00,0.6825,0.68255,0.68245,0.6825,845799985.0
2007-05-04 13:20:00,0.6825,0.6826,0.68245,0.68245,1397000000.0
2007-05-04 13:21:00,0.6825,0.6825,0.68245,0.6825,494200007.0
2007-05-04 13:22:00,0.6825,0.68255,0.68245,0.68245,1109600005.0
2007-05-04 13:23:00,0.6825,0.68255,0.68245,0.68255,917300006.0
2007-05-04 13:24:00,0.6825,0.68255,0.6825,0.68255,1090899991.0
2007-05-04 13:25:00,0.68255,0.6826,0.6825,0.6825,460800003.0
2007-05-04 13:26:00,0.6825,0.68255,0.68245,0.68245,685000001.0
2007-05-04 13:27:00,0.6825,0.6826,0.6825,0.6825,688699989.0
2007-05-04 13:29:00,0.6824,0.6825,0.6824,0.6825,1035399998.0
2007-05-04 13:30:00,0.6825,0.6826,0.68245,0.68255,1035399998.0
2007-05-04 13:31:00,0.68255,0.6826,0.6825,0.6826,561799988.0
2007-05-04 13:32:00,0.6826,0.6826,0.6825,0.6825,404300004.0
2007-05-04 13:33:00,0.68255,0.68255,0.6825,0.6825,470099998.0
2007-05-04 13:34:00,0.6825,0.6826,0.6825,0.68255,399500002.0
2007-05-04 13:35:00,0.68255,0.6826,0.6825,0.68255,304900002.0
2007-05-04 13:36:00,0.6825,0.6826,0.6825,0.6826,725400002.0
2007-05-04 13:37:00,0.6826,0.6826,0.68245,0.68255,904100011.0
2007-05-04 13:38:00,0.68255,0.6826,0.6825,0.68255,453899998.0
2007-05-04 13:39:00,0.6826,0.6826,0.6826,0.6826,187500003.0
2007-05-04 13:40:00,0.6826,0.6826,0.68245,0.68245,1259299988.0
2007-05-04 13:41:00,0.6825,0.68255,0.68245,0.6825,953100006.0
2007-05-04 13:42:00,0.6825,0.6825,0.6825,0.6825,906199976.0
2007-05-04 13:43:00,0.6824,0.6825,0.6824,0.6824,912099997.0
2007-05-04 13:44:00,0.6825,0.6825,0.68245,0.6825,912099997.0
2007-05-04 13:45:00,0.6825,0.6825,0.68245,0.68245,140500000.0
2007-05-04 13:46:00,0.68245,0.6825,0.6824,0.6825,292799998.0
2007-05-04 13:47:00,0.68245,0.6825,0.6824,0.6824,1097300000.0
2007-05-04 13:48:00,0.6824,0.68245,0.6824,0.6824,1224800001.0
2007-05-04 13:49:00,0.68235,0.6824,0.68235,0.6824,928400024.0
2007-05-04 13:50:00,0.6824,0.6825,0.6824,0.6825,765999996.0
2007-05-04 13:51:00,0.6825,0.6825,0.68235,0.68235,527800003.0
2007-05-04 13:52:00,0.6824,0.68245,0.68235,0.6824,1153500005.0
2007-05-04 13:53:00,0.6824,0.6825,0.6824,0.6825,279300001.0
2007-05-04 13:54:00,0.6825,0.6825,0.6824,0.68245,432099990.0
2007-05-04 13:55:00,0.68255,0.68265,0.68255,0.6826,1692600007.0
2007-05-04 13:57:00,0.68265,0.68265,0.6825,0.6825,1041100002.0
2007-05-04 13:58:00,0.6825,0.68255,0.68245,0.6825,1387799983.0
2007-05-04 13:59:00,0.6825,0.6825,0.68245,0.6825,157700000.0
2007-05-04 14:00:00,0.68245,0.6825,0.68245,0.6825,959099993.0
2007-05-04 14:01:00,0.6825,0.6825,0.6824,0.6824,1833700002.0
2007-05-04 14:02:00,0.6824,0.6824,0.6822,0.6823,771999991.0
2007-05-04 14:03:00,0.6823,0.6823,0.682,0.6821,1603999997.0
2007-05-04 14:04:00,0.6821,0.6822,0.68205,0.68215,2039300011.0
2007-05-04 14:05:00,0.68215,0.6822,0.6821,0.6822,498800006.0
2007-05-04 14:06:00,0.6822,0.68225,0.6822,0.6822,1325599993.0
2007-05-04 14:07:00,0.6822,0.6823,0.68215,0.68215,2028100009.0
2007-05-04 14:08:00,0.68215,0.68225,0.68215,0.6822,1920599985.0
2007-05-04 14:09:00,0.68215,0.6823,0.68215,0.6823,1519600000.0
2007-05-04 14:10:00,0.6823,0.6824,0.6823,0.6823,519000004.0
2007-05-04 14:11:00,0.6823,0.68245,0.6823,0.68245,889199994.0
2007-05-04 14:12:00,0.68245,0.6825,0.6824,0.6825,731500004.0
2007-05-04 14:13:00,0.6825,0.6826,0.68245,0.6826,1047200001.0
2007-05-04 14:14:00,0.6826,0.6827,0.68255,0.68265,1788700014.0
2007-05-04 14:15:00,0.6827,0.6827,0.68255,0.6826,1558499987.0
2007-05-04 14:16:00,0.6826,0.6826,0.6826,0.6826,855000036.0
2007-05-04 14:17:00,0.6826,0.6826,0.68245,0.6826,638599990.0
2007-05-04 14:18:00,0.68255,0.6826,0.68245,0.68245,722399996.0
2007-05-04 14:19:00,0.6825,0.6826,0.68245,0.6825,562299989.0
2007-05-04 14:20:00,0.6825,0.6825,0.6825,0.6825,857799979.0
2007-05-04 14:21:00,0.6825,0.6825,0.68225,0.68225,1804700007.0
2007-05-04 14:22:00,0.68225,0.68225,0.6821,0.6822,1767300002.0
2007-05-04 14:23:00,0.6822,0.6822,0.6821,0.6822,1643800003.0
2007-05-04 14:24:00,0.6822,0.6823,0.68215,0.68225,1643800003.0
2007-05-04 14:25:00,0.6823,0.6823,0.6822,0.6823,1852399988.0
2007-05-04 14:26:00,0.6823,0.6824,0.68225,0.6824,1852399988.0
2007-05-04 14:27:00,0.6824,0.6825,0.68235,0.6824,1894400018.0
2007-05-04 14:28:00,0.6824,0.68265,0.6824,0.6826,1490899992.0
2007-05-04 14:29:00,0.6826,0.68285,0.6824,0.6825,891900010.0
2007-05-04 14:30:00,0.6825,0.6828,0.6815,0.68275,867099997.0
2007-05-04 14:31:00,0.6828,0.6829,0.68245,0.6825,1168000001.0
2007-05-04 14:32:00,0.6825,0.68255,0.6822,0.6824,2114200006.0
2007-05-04 14:33:00,0.6824,0.6827,0.68225,0.68255,1351699998.0
2007-05-04 14:34:00,0.68255,0.6826,0.68215,0.6824,1650600002.0
2007-05-04 14:35:00,0.6824,0.6826,0.6818,0.6824,1009999997.0
2007-05-04 14:36:00,0.6821,0.6822,0.6821,0.6821,1359000017.0
2007-05-04 14:37:00,0.68225,0.6824,0.6818,0.6819,1359000017.0
2007-05-04 14:38:00,0.6819,0.6824,0.6819,0.6823,1122800003.0
2007-05-04 14:39:00,0.6822,0.6824,0.6822,0.6822,1678800006.0
2007-05-04 14:40:00,0.6823,0.6823,0.6822,0.6823,1678800006.0
2007-05-04 14:41:00,0.6822,0.6823,0.6822,0.6823,1678800006.0
2007-05-04 14:42:00,0.6824,0.6824,0.6822,0.6823,1678800006.0
2007-05-04 14:43:00,0.6823,0.68245,0.6823,0.6824,1678800006.0
2007-05-04 14:44:00,0.6824,0.6824,0.6823,0.68235,896400001.0
2007-05-04 14:46:00,0.6824,0.6824,0.6822,0.6824,1543700015.0
2007-05-04 14:47:00,0.6824,0.68245,0.68235,0.6824,1543700015.0
2007-05-04 14:48:00,0.6823,0.6824,0.6823,0.6824,949199993.0
2007-05-04 14:49:00,0.6823,0.6824,0.6823,0.6823,949199993.0
2007-05-04 14:50:00,0.6824,0.6824,0.6823,0.6824,949199993.0
2007-05-04 14:51:00,0.6823,0.6824,0.6823,0.6823,949199993.0
2007-05-04 14:53:00,0.6823,0.6824,0.68225,0.68225,949199993.0
2007-05-04 14:54:00,0.6823,0.6823,0.68225,0.6823,1885300021.0
2007-05-04 14:55:00,0.6822,0.6824,0.6822,0.6823,2072999992.0
2007-05-04 14:56:00,0.6824,0.6825,0.68235,0.6824,2072999992.0
2007-05-04 14:57:00,0.6823,0.6825,0.6823,0.6825,1548700006.0
2007-05-04 14:58:00,0.6824,0.6826,0.6824,0.6826,1548700006.0
2007-05-04 14:59:00,0.6827,0.6827,0.6826,0.6826,1548700006.0
2007-05-04 15:00:00,0.6825,0.6826,0.6825,0.6825,1548700006.0
2007-05-04 15:01:00,0.6824,0.6825,0.6824,0.6824,1548700006.0
2007-05-04 15:02:00,0.6825,0.68255,0.68235,0.6825,1548700006.0
2007-05-04 15:03:00,0.68245,0.6825,0.68235,0.6824,1618000003.0
2007-05-04 15:04:00,0.68235,0.6824,0.6823,0.6823,1380599999.0
2007-05-04 15:05:00,0.68235,0.6824,0.68225,0.6824,1390500021.0
2007-05-04 15:06:00,0.6824,0.6824,0.68235,0.6824,1534400000.0
2007-05-04 15:07:00,0.6824,0.68245,0.6823,0.6824,1548500030.0
2007-05-04 15:08:00,0.6823,0.6824,0.6823,0.6824,1408700001.0
2007-05-04 15:09:00,0.6823,0.6824,0.6823,0.6823,1408700001.0
2007-05-04 15:10:00,0.6824,0.6825,0.6824,0.6825,1408700001.0
2007-05-04 15:11:00,0.6823,0.6824,0.6823,0.6824,1559300004.0
2007-05-04 15:12:00,0.68245,0.6825,0.6823,0.6824,1559300004.0
2007-05-04 15:13:00,0.6824,0.6824,0.6823,0.6824,415700001.0
2007-05-04 15:14:00,0.6824,0.6824,0.68235,0.6824,314200000.0
2007-05-04 15:15:00,0.68245,0.68245,0.68235,0.68245,792499995.0
2007-05-04 15:16:00,0.68245,0.68245,0.6824,0.6824,713600015.0
2007-05-04 15:17:00,0.6824,0.68245,0.6824,0.68245,459999998.0
2007-05-04 15:18:00,0.6825,0.6825,0.68245,0.68245,44000000.0
2007-05-04 15:19:00,0.6824,0.68245,0.6824,0.6824,417199996.0
2007-05-04 15:20:00,0.6824,0.6824,0.68235,0.6824,1195100005.0
2007-05-04 15:21:00,0.6824,0.68245,0.6824,0.6824,1366499983.0
2007-05-04 15:22:00,0.6824,0.6825,0.6824,0.68245,1071600004.0
2007-05-04 15:23:00,0.6824,0.6825,0.6824,0.6825,1408999989.0
2007-05-04 15:24:00,0.68255,0.6826,0.68245,0.6825,1408999989.0
2007-05-04 15:25:00,0.6825,0.6826,0.6825,0.6825,2056099985.0
2007-05-04 15:26:00,0.6826,0.6826,0.6825,0.6826,164599998.0
2007-05-04 15:27:00,0.68265,0.68265,0.6826,0.68265,164599998.0
2007-05-04 15:28:00,0.68265,0.6827,0.68255,0.6826,893000012.0
2007-05-04 15:29:00,0.6826,0.6827,0.6826,0.6827,1125200024.0
2007-05-04 15:30:00,0.6827,0.6827,0.6826,0.68265,2143200026.0
2007-05-04 15:31:00,0.6826,0.6826,0.68255,0.6826,724500013.0
2007-05-04 15:32:00,0.6826,0.6827,0.6826,0.68265,562000008.0
2007-05-04 15:33:00,0.68265,0.6827,0.68255,0.68265,1788300014.0
2007-05-04 15:34:00,0.6825,0.6826,0.6825,0.6826,1541099992.0
2007-05-04 15:35:00,0.6826,0.6826,0.6826,0.6826,1541099992.0
2007-05-04 15:36:00,0.6826,0.6828,0.6826,0.6828,1970699990.0
2007-05-04 15:37:00,0.6828,0.6829,0.6827,0.6828,1254899994.0
2007-05-04 15:38:00,0.6829,0.6829,0.6827,0.6827,1254899994.0
2007-05-04 15:39:00,0.6828,0.6828,0.6827,0.6828,1254899994.0
2007-05-04 15:40:00,0.6827,0.6828,0.6827,0.6828,1254899994.0
2007-05-04 15:41:00,0.68275,0.6828,0.68265,0.6827,1254899994.0
2007-05-04 15:42:00,0.6827,0.6828,0.68265,0.6828,1615700007.0
2007-05-04 15:43:00,0.6828,0.6828,0.6827,0.6827,586399997.0
2007-05-04 15:44:00,0.6828,0.6828,0.6827,0.6827,586399997.0
2007-05-04 15:45:00,0.6828,0.6828,0.6827,0.6827,586399997.0
2007-05-04 15:46:00,0.68275,0.68275,0.68265,0.68265,586399997.0
2007-05-04 15:47:00,0.6825,0.6826,0.6825,0.6825,782099993.0
2007-05-04 15:48:00,0.6826,0.68265,0.6826,0.6826,782099993.0
2007-05-04 15:49:00,0.6826,0.6826,0.68255,0.6826,489599995.0
2007-05-04 15:50:00,0.6826,0.6826,0.68255,0.68255,1538200009.0
2007-05-04 15:51:00,0.6826,0.6826,0.6825,0.6825,1110100011.0
2007-05-04 15:52:00,0.68255,0.6826,0.6825,0.68255,1110100011.0
2007-05-04 15:53:00,0.6825,0.6826,0.6825,0.6826,1870400007.0
2007-05-04 15:54:00,0.68255,0.68275,0.68255,0.6826,1870400007.0
2007-05-04 15:55:00,0.6826,0.6826,0.6825,0.6825,1547499989.0
2007-05-04 15:56:00,0.68255,0.68255,0.68245,0.6825,1547499989.0
2007-05-04 15:57:00,0.6824,0.6825,0.6824,0.6825,700300015.0
2007-05-04 15:58:00,0.6825,0.6825,0.6824,0.6824,700300015.0
2007-05-04 15:59:00,0.6824,0.6825,0.68235,0.6824,1455899985.0
2007-05-04 16:00:00,0.68235,0.68255,0.68235,0.68245,1984700005.0
2007-05-04 16:01:00,0.6824,0.6825,0.6823,0.6824,1657599992.0
2007-05-04 16:02:00,0.68235,0.6825,0.68235,0.68245,1657599992.0
2007-05-04 16:03:00,0.68245,0.6825,0.6824,0.6824,1231500005.0
2007-05-04 16:04:00,0.6824,0.6824,0.6824,0.6824,1538100005.0
2007-05-04 16:05:00,0.6824,0.6824,0.68235,0.68235,1382500026.0
2007-05-04 16:06:00,0.68235,0.6824,0.68225,0.6823,2145999991.0
2007-05-04 16:07:00,0.68225,0.68235,0.68225,0.68225,781499997.0
2007-05-04 16:08:00,0.6822,0.6823,0.6822,0.6823,303800000.0
2007-05-04 16:09:00,0.6824,0.6824,0.6823,0.6823,303800000.0
2007-05-04 16:10:00,0.6823,0.6823,0.68215,0.6822,1904900007.0
2007-05-04 16:11:00,0.6821,0.6822,0.6821,0.6822,1029000012.0
2007-05-04 16:12:00,0.6822,0.6823,0.6822,0.6823,1029000012.0
2007-05-04 16:13:00,0.6822,0.6823,0.6822,0.6823,1971100008.0
2007-05-04 16:14:00,0.6823,0.6824,0.68225,0.6823,1971100008.0
2007-05-04 16:15:00,0.6823,0.6823,0.6822,0.6823,1097599993.0
2007-05-04 16:16:00,0.68225,0.6823,0.6822,0.68225,601700002.0
2007-05-04 16:17:00,0.6823,0.6823,0.6822,0.6822,1207099981.0
2007-05-04 16:19:00,0.6823,0.6823,0.6822,0.6822,1207099981.0
2007-05-04 16:20:00,0.6823,0.6823,0.6822,0.6823,1207099981.0
2007-05-04 16:21:00,0.6821,0.6822,0.682,0.682,2016199997.0
2007-05-04 16:22:00,0.6821,0.6821,0.682,0.6821,2016199997.0
2007-05-04 16:24:00,0.68215,0.6822,0.68205,0.68215,1434300026.0
2007-05-04 16:25:00,0.6822,0.6822,0.6821,0.6822,819899996.0
2007-05-04 16:26:00,0.6822,0.68225,0.6822,0.68225,819899996.0
2007-05-04 16:27:00,0.68225,0.6823,0.6822,0.6823,448800008.0
2007-05-04 16:28:00,0.68225,0.6823,0.6822,0.68225,1011799991.0
2007-05-04 16:29:00,0.68225,0.6823,0.68225,0.68225,286400000.0
2007-05-04 16:30:00,0.6822,0.6823,0.68215,0.6823,583399999.0
2007-05-04 16:31:00,0.6823,0.6823,0.68215,0.6822,2123000009.0
2007-05-04 16:32:00,0.6821,0.6822,0.6821,0.6822,508600004.0
2007-05-04 16:33:00,0.6821,0.6822,0.6821,0.6822,508600004.0
2007-05-04 16:34:00,0.6822,0.6823,0.6822,0.68225,508600004.0
2007-05-04 16:35:00,0.68225,0.68225,0.68215,0.68225,1620499977.0
2007-05-04 16:36:00,0.68225,0.6823,0.6822,0.68225,766100000.0
2007-05-04 16:37:00,0.68225,0.6823,0.68225,0.68225,244700000.0
2007-05-04 16:38:00,0.68225,0.6823,0.68215,0.6822,1859599995.0
2007-05-04 16:40:00,0.6823,0.6823,0.68225,0.6823,124200000.0
2007-05-04 16:41:00,0.68225,0.6823,0.6822,0.6823,317799996.0
2007-05-04 16:42:00,0.6823,0.6823,0.68225,0.68225,259899994.0
2007-05-04 16:43:00,0.68225,0.6823,0.68215,0.6822,1754700016.0
2007-05-04 16:44:00,0.6822,0.6822,0.682,0.682,1273899994.0
2007-05-04 16:46:00,0.68195,0.682,0.68195,0.682,1273899994.0
2007-05-04 16:47:00,0.6819,0.6821,0.6819,0.6821,638800000.0
2007-05-04 16:48:00,0.6821,0.6822,0.6821,0.68215,638800000.0
2007-05-04 16:49:00,0.68225,0.6823,0.6822,0.6823,504800000.0
2007-05-04 16:50:00,0.6823,0.6823,0.68215,0.68225,1529300022.0
2007-05-04 16:51:00,0.68225,0.6823,0.68215,0.6823,1467500005.0
2007-05-04 16:52:00,0.6823,0.6823,0.6822,0.68225,882400002.0
2007-05-04 16:53:00,0.6823,0.6823,0.6822,0.6822,1964500027.0
2007-05-04 16:54:00,0.6822,0.6822,0.68215,0.68215,1155500015.0
2007-05-04 16:55:00,0.68215,0.6822,0.68205,0.68205,1703200033.0
2007-05-04 16:56:00,0.68215,0.6822,0.68205,0.68215,2025700009.0
2007-05-04 16:57:00,0.6821,0.6822,0.6821,0.68215,649699998.0
2007-05-04 16:58:00,0.68215,0.68215,0.68205,0.6821,1394999998.0
2007-05-04 16:59:00,0.682,0.6821,0.682,0.682,1610799986.0
2007-05-04 17:00:00,0.6821,0.6821,0.68195,0.682,1610799986.0
2007-05-04 17:01:00,0.682,0.6821,0.682,0.6821,911400018.0
2007-05-04 17:02:00,0.68205,0.6822,0.68205,0.68215,911400018.0
2007-05-04 17:03:00,0.68215,0.6822,0.6821,0.6821,1157600000.0
2007-05-04 17:04:00,0.6821,0.6821,0.68205,0.6821,359800001.0
2007-05-04 17:05:00,0.6821,0.6821,0.6821,0.6821,341599993.0
2007-05-04 17:06:00,0.68205,0.6821,0.68205,0.68205,683199999.0
2007-05-04 17:07:00,0.68205,0.6821,0.68195,0.6821,982700011.0
2007-05-04 17:08:00,0.6821,0.6821,0.682,0.6821,535399999.0
2007-05-04 17:09:00,0.6821,0.6822,0.6821,0.68215,740800013.0
2007-05-04 17:10:00,0.68215,0.68215,0.68205,0.6821,1161500000.0
2007-05-04 17:11:00,0.6821,0.6821,0.68205,0.6821,213400001.0
2007-05-04 17:12:00,0.6821,0.6821,0.68205,0.6821,811300004.0
2007-05-04 17:13:00,0.68205,0.68215,0.68205,0.68215,1105300010.0
2007-05-04 17:14:00,0.6821,0.6822,0.6821,0.6821,1976400000.0
2007-05-04 17:15:00,0.6821,0.6822,0.6821,0.6822,730900013.0
2007-05-04 17:16:00,0.6822,0.6822,0.68205,0.6822,1000599999.0
2007-05-04 17:17:00,0.6822,0.6822,0.6821,0.6821,2133299993.0
2007-05-04 17:18:00,0.6821,0.68215,0.68205,0.68205,1322099980.0
2007-05-04 17:20:00,0.682,0.682,0.682,0.682,1406299995.0
2007-05-04 17:21:00,0.68205,0.6821,0.68195,0.6821,1406299995.0
2007-05-04 17:22:00,0.6821,0.6821,0.682,0.6821,921400010.0
2007-05-04 17:23:00,0.6821,0.6821,0.68205,0.6821,560600000.0
2007-05-04 17:24:00,0.6821,0.6821,0.682,0.68205,920999974.0
2007-05-04 17:25:00,0.68205,0.6821,0.68195,0.6821,1440300002.0
2007-05-04 17:26:00,0.6821,0.6821,0.6821,0.6821,1277300013.0
2007-05-04 17:27:00,0.6821,0.6821,0.68195,0.68195,1163200012.0
2007-05-04 17:28:00,0.68195,0.682,0.6819,0.68195,1056900005.0
2007-05-04 17:29:00,0.68195,0.682,0.6819,0.682,1215399994.0
2007-05-04 17:30:00,0.68205,0.68205,0.68185,0.68185,1235100008.0
2007-05-04 17:31:00,0.68185,0.6819,0.68185,0.6819,773599990.0
2007-05-04 17:32:00,0.6819,0.6821,0.68185,0.6821,1681400002.0
2007-05-04 17:33:00,0.68205,0.68205,0.68185,0.68185,1623099983.0
2007-05-04 17:34:00,0.6819,0.682,0.68185,0.68185,1166200003.0
2007-05-04 17:35:00,0.68185,0.6819,0.68165,0.68175,1375600015.0
2007-05-04 17:36:00,0.6818,0.6818,0.6817,0.6818,1039800004.0
2007-05-04 17:37:00,0.6818,0.6818,0.68175,0.6818,308000000.0
2007-05-04 17:38:00,0.6818,0.6818,0.6817,0.68175,618700000.0
2007-05-04 17:39:00,0.6818,0.6819,0.68175,0.68185,1939100007.0
2007-05-04 17:40:00,0.68185,0.6819,0.68175,0.68175,1661700006.0
2007-05-04 17:41:00,0.68175,0.6818,0.68175,0.6818,1375499997.0
2007-05-04 17:42:00,0.6818,0.6818,0.68175,0.6818,825999992.0
2007-05-04 17:43:00,0.6817,0.6818,0.6817,0.6818,906500006.0
2007-05-04 17:44:00,0.6818,0.6819,0.6818,0.6819,906500006.0
2007-05-04 17:45:00,0.68185,0.68185,0.68175,0.68175,1543000006.0
2007-05-04 17:46:00,0.68175,0.68185,0.68175,0.6818,1594600001.0
2007-05-04 17:47:00,0.6818,0.6819,0.6818,0.68185,958899999.0
2007-05-04 17:48:00,0.6818,0.68185,0.6817,0.6818,864699996.0
2007-05-04 17:49:00,0.68175,0.6818,0.6817,0.6817,503900008.0
2007-05-04 17:50:00,0.6817,0.6817,0.68165,0.6817,786299999.0
2007-05-04 17:51:00,0.6817,0.68175,0.68165,0.6817,991099990.0
2007-05-04 17:52:00,0.6817,0.6818,0.68165,0.6818,2054700018.0
2007-05-04 17:53:00,0.6818,0.6818,0.6817,0.6817,505899988.0
2007-05-04 17:54:00,0.68175,0.68175,0.68165,0.68165,949800002.0
2007-05-04 17:55:00,0.6817,0.6817,0.68165,0.6817,663500005.0
2007-05-04 17:56:00,0.6817,0.68175,0.68165,0.6817,361599997.0
2007-05-04 17:57:00,0.6817,0.68175,0.68165,0.6817,1371699991.0
2007-05-04 17:58:00,0.6817,0.68175,0.6817,0.6817,877999992.0
2007-05-04 17:59:00,0.6817,0.6817,0.68165,0.68165,241900004.0
2007-05-04 18:00:00,0.6817,0.6817,0.6816,0.6817,222400000.0
2007-05-04 18:01:00,0.6817,0.68175,0.6817,0.68175,413500004.0
2007-05-04 18:02:00,0.68175,0.6818,0.68175,0.6818,570399997.0
2007-05-04 18:03:00,0.6818,0.68185,0.6818,0.6818,583000000.0
2007-05-04 18:05:00,0.6818,0.68185,0.6818,0.68185,405500003.0
2007-05-04 18:06:00,0.68185,0.68185,0.6818,0.6818,1043800015.0
2007-05-04 18:07:00,0.6818,0.6818,0.6817,0.6818,601899998.0
2007-05-04 18:08:00,0.6818,0.6818,0.6817,0.6817,960300002.0
2007-05-04 18:09:00,0.6818,0.6818,0.6817,0.68175,687799999.0
2007-05-04 18:10:00,0.6817,0.6817,0.6817,0.6817,391700001.0
2007-05-04 18:11:00,0.6817,0.6818,0.6817,0.6817,1395500003.0
2007-05-04 18:12:00,0.6817,0.6817,0.6817,0.6817,614200001.0
2007-05-04 18:13:00,0.6817,0.6817,0.68165,0.68165,360000004.0
2007-05-04 18:14:00,0.6817,0.6817,0.6817,0.6817,430800024.0
2007-05-04 18:15:00,0.6817,0.6817,0.68165,0.6817,655600033.0
2007-05-04 18:16:00,0.6817,0.6817,0.68165,0.68165,268000000.0
2007-05-04 18:17:00,0.6817,0.6818,0.68165,0.68165,1343499995.0
2007-05-04 18:18:00,0.68165,0.6817,0.68165,0.68165,43300000.0
2007-05-04 18:19:00,0.6817,0.6817,0.6817,0.6817,869099980.0
2007-05-04 18:20:00,0.68165,0.6817,0.68165,0.6817,173099999.0
2007-05-04 18:21:00,0.6817,0.68175,0.68165,0.68175,1293600005.0
2007-05-04 18:22:00,0.68175,0.6818,0.68165,0.6818,1122900009.0
2007-05-04 18:23:00,0.6818,0.6819,0.6818,0.6819,188699998.0
2007-05-04 18:24:00,0.6819,0.682,0.6819,0.682,1114499995.0
2007-05-04 18:25:00,0.682,0.682,0.6819,0.6819,1554999994.0
2007-05-04 18:26:00,0.6819,0.6819,0.68185,0.6819,560299994.0
2007-05-04 18:27:00,0.6819,0.682,0.68185,0.6819,1743699982.0
2007-05-04 18:28:00,0.68185,0.682,0.68185,0.6819,1045100006.0
2007-05-04 18:29:00,0.682,0.682,0.6819,0.6819,1365599984.0
2007-05-04 18:30:00,0.6818,0.6819,0.6818,0.6819,1049099994.0
2007-05-04 18:31:00,0.6819,0.6819,0.6818,0.6819,316400000.0
2007-05-04 18:32:00,0.6819,0.6819,0.6818,0.6818,227599998.0
2007-05-04 18:33:00,0.6819,0.6819,0.68185,0.6819,26400000.0
2007-05-04 18:34:00,0.6819,0.6819,0.6819,0.6819,2400000.0
2007-05-04 18:35:00,0.6819,0.6819,0.6818,0.6819,64000002.0
2007-05-04 18:36:00,0.6819,0.6819,0.6819,0.6819,125100000.0
2007-05-04 18:37:00,0.6819,0.6819,0.68185,0.6819,795000000.0
2007-05-04 18:38:00,0.6819,0.6819,0.68185,0.68185,189700002.0
2007-05-04 18:39:00,0.6819,0.68205,0.6819,0.68195,822300008.0
2007-05-04 18:40:00,0.682,0.682,0.68195,0.682,792600004.0
2007-05-04 18:41:00,0.682,0.682,0.682,0.682,242400004.0
2007-05-04 18:42:00,0.682,0.682,0.6819,0.6819,298099997.0
2007-05-04 18:43:00,0.6819,0.68195,0.6819,0.6819,506100000.0
2007-05-04 18:44:00,0.6819,0.6819,0.6819,0.6819,243299995.0
2007-05-04 18:45:00,0.6819,0.6819,0.6819,0.6819,77200001.0
2007-05-04 18:46:00,0.6819,0.68195,0.68185,0.6819,1470599981.0
2007-05-04 18:47:00,0.6819,0.682,0.68185,0.6819,1328899997.0
2007-05-04 18:48:00,0.68185,0.682,0.68185,0.68195,973600004.0
2007-05-04 18:49:00,0.682,0.682,0.682,0.682,410200000.0
2007-05-04 18:50:00,0.682,0.682,0.682,0.682,273999996.0
2007-05-04 18:51:00,0.682,0.682,0.682,0.682,219600000.0
2007-05-04 18:52:00,0.682,0.682,0.68195,0.682,139200001.0
2007-05-04 18:53:00,0.682,0.68205,0.68195,0.682,1089800011.0
2007-05-04 18:54:00,0.682,0.6821,0.682,0.682,1619699998.0
2007-05-04 18:55:00,0.68205,0.6821,0.68205,0.68205,918299994.0
2007-05-04 18:56:00,0.68205,0.6823,0.68205,0.6823,1582899983.0
2007-05-04 18:57:00,0.6823,0.6823,0.68225,0.68225,58400000.0
2007-05-04 18:58:00,0.6822,0.6822,0.6822,0.6822,456800004.0
2007-05-04 18:59:00,0.6822,0.6822,0.6822,0.6822,980599996.0
2007-05-04 19:00:00,0.6822,0.6822,0.6822,0.6822,614400012.0
2007-05-04 19:01:00,0.6822,0.6823,0.6822,0.6823,900000004.0
2007-05-04 19:02:00,0.6823,0.6823,0.68215,0.68215,314799998.0
2007-05-04 19:03:00,0.6822,0.68225,0.68215,0.68215,1165099994.0
2007-05-04 19:04:00,0.68215,0.6822,0.68215,0.6822,306300001.0
2007-05-04 19:05:00,0.6822,0.6822,0.6822,0.6822,213000000.0
2007-05-04 19:06:00,0.6822,0.6822,0.6821,0.6821,1096500013.0
2007-05-04 19:07:00,0.6821,0.6821,0.68195,0.6821,926500009.0
2007-05-04 19:08:00,0.6821,0.6821,0.68185,0.68205,1945200007.0
2007-05-04 19:09:00,0.68205,0.6821,0.682,0.682,607000002.0
2007-05-04 19:10:00,0.6821,0.6821,0.682,0.6821,213100000.0
2007-05-04 19:11:00,0.6821,0.6821,0.682,0.682,1029000009.0
2007-05-04 19:12:00,0.682,0.682,0.682,0.682,248100000.0
2007-05-04 19:13:00,0.68205,0.6821,0.68195,0.682,503900005.0
2007-05-04 19:14:00,0.68205,0.68215,0.68195,0.68205,1272900011.0
2007-05-04 19:15:00,0.68205,0.6822,0.68205,0.6822,845300006.0
2007-05-04 19:16:00,0.6822,0.6822,0.68205,0.68205,1080299990.0
2007-05-04 19:17:00,0.68205,0.68205,0.682,0.68205,1253400002.0
2007-05-04 19:18:00,0.682,0.68205,0.682,0.682,563100004.0
2007-05-04 19:19:00,0.682,0.68205,0.682,0.68205,45400002.0
2007-05-04 19:20:00,0.682,0.6821,0.682,0.6821,419900002.0
2007-05-04 19:21:00,0.6821,0.6821,0.6821,0.6821,109400000.0
2007-05-04 19:22:00,0.6821,0.6821,0.682,0.6821,367100004.0
2007-05-04 19:23:00,0.68198,0.68212,0.68198,0.68212,39900001.0
2007-05-04 19:24:00,0.6821,0.6821,0.6821,0.6821,461000001.0
2007-05-04 19:25:00,0.6822,0.6822,0.6821,0.6822,99499998.0
2007-05-04 19:26:00,0.6822,0.6822,0.6822,0.6822,595599991.0
2007-05-04 19:27:00,0.6822,0.68225,0.68215,0.68225,831500009.0
2007-05-04 19:28:00,0.6822,0.68225,0.6822,0.68225,147999998.0
2007-05-04 19:29:00,0.6823,0.6823,0.6822,0.6822,385800004.0
2007-05-04 19:30:00,0.6822,0.68225,0.68215,0.6822,491399994.0
2007-05-04 19:31:00,0.6822,0.6822,0.68215,0.68215,591600002.0
2007-05-04 19:32:00,0.6822,0.6822,0.6822,0.6822,39800000.0
2007-05-04 19:33:00,0.6822,0.6822,0.6822,0.6822,23900000.0
2007-05-04 19:34:00,0.6822,0.6822,0.68215,0.6822,77299999.0
2007-05-04 19:35:00,0.68203,0.68205,0.68197,0.68197,55000000.0
2007-05-04 19:36:00,0.6822,0.6822,0.68215,0.6822,323399999.0
2007-05-04 19:37:00,0.6822,0.6822,0.6822,0.6822,137600000.0
2007-05-04 19:38:00,0.6822,0.6822,0.68215,0.68215,87999998.0
2007-05-04 19:39:00,0.6822,0.6822,0.6822,0.6822,186400000.0
2007-05-04 19:40:00,0.6822,0.6822,0.6822,0.6822,167300000.0
2007-05-04 19:41:00,0.6822,0.6822,0.68215,0.6822,429600001.0
2007-05-04 19:42:00,0.68215,0.6822,0.6821,0.68215,303199999.0
2007-05-04 19:43:00,0.6822,0.6822,0.68205,0.68205,646499999.0
2007-05-04 19:44:00,0.6821,0.6821,0.6821,0.6821,526700016.0
2007-05-04 19:45:00,0.6821,0.6821,0.68205,0.6821,264900006.0
2007-05-04 19:46:00,0.6821,0.6821,0.68205,0.6821,478600013.0
2007-05-04 19:47:00,0.6821,0.6822,0.68205,0.68205,762699999.0
2007-05-04 19:48:00,0.68215,0.68215,0.68205,0.68205,707800002.0
2007-05-04 19:49:00,0.68205,0.6821,0.68205,0.6821,194199999.0
2007-05-04 19:50:00,0.6821,0.6821,0.6821,0.6821,103700004.0
2007-05-04 19:51:00,0.6821,0.6821,0.6821,0.6821,77600000.0
2007-05-04 19:52:00,0.6821,0.6821,0.6821,0.6821,73900000.0
2007-05-04 19:53:00,0.6821,0.6822,0.68205,0.68215,786299993.0
2007-05-04 19:54:00,0.68205,0.6822,0.68205,0.6822,590899994.0
2007-05-04 19:55:00,0.68215,0.6822,0.6821,0.6821,169400001.0
2007-05-04 19:56:00,0.6821,0.6822,0.68205,0.6821,449700001.0
2007-05-04 19:57:00,0.68196,0.68203,0.68185,0.68203,142300000.0
2007-05-04 19:58:00,0.6822,0.6822,0.68205,0.6821,525099996.0
2007-05-04 19:59:00,0.68215,0.68215,0.68205,0.68205,211100000.0
2007-05-04 20:00:00,0.6821,0.6821,0.6821,0.6821,544000000.0
2007-05-04 20:01:00,0.682,0.68215,0.682,0.6821,832599991.0
2007-05-04 20:02:00,0.6821,0.68215,0.68205,0.6821,716699994.0
2007-05-04 20:03:00,0.6821,0.6821,0.68205,0.6821,53600000.0
2007-05-04 20:04:00,0.6821,0.6821,0.682,0.682,564200000.0
2007-05-04 20:05:00,0.682,0.6821,0.68195,0.6821,298699999.0
2007-05-04 20:06:00,0.68205,0.6821,0.68195,0.68205,788800002.0
2007-05-04 20:07:00,0.68205,0.6822,0.68205,0.68215,202099998.0
2007-05-04 20:08:00,0.6822,0.6822,0.6821,0.6821,494399999.0
2007-05-04 20:09:00,0.6821,0.6821,0.68205,0.6821,245700000.0
2007-05-04 20:10:00,0.6821,0.6821,0.6821,0.6821,233699990.0
2007-05-04 20:11:00,0.6821,0.6821,0.68205,0.68205,223300000.0
2007-05-04 20:12:00,0.68205,0.6821,0.68195,0.68205,921300004.0
2007-05-04 20:13:00,0.6821,0.6821,0.6821,0.6821,26400000.0
2007-05-04 20:14:00,0.6821,0.6822,0.68205,0.6821,1027200002.0
2007-05-04 20:15:00,0.6821,0.6822,0.6821,0.6822,317800005.0
2007-05-04 20:16:00,0.6822,0.6822,0.6821,0.6822,404600001.0
2007-05-04 20:17:00,0.6821,0.6822,0.6821,0.6822,177199996.0
2007-05-04 20:18:00,0.6822,0.6822,0.68205,0.6821,925999997.0
2007-05-04 20:19:00,0.6821,0.6821,0.68195,0.6821,388799997.0
2007-05-04 20:20:00,0.6821,0.6821,0.682,0.682,460100003.0
2007-05-04 20:21:00,0.682,0.682,0.68195,0.682,396699990.0
2007-05-04 20:22:00,0.682,0.682,0.682,0.682,245799992.0
2007-05-04 20:23:00,0.682,0.682,0.682,0.682,57300000.0
2007-05-04 20:24:00,0.682,0.682,0.682,0.682,191000000.0
2007-05-04 20:25:00,0.682,0.682,0.682,0.682,74600001.0
2007-05-04 20:26:00,0.682,0.682,0.682,0.682,16700001.0
2007-05-04 20:27:00,0.68187,0.68192,0.68177,0.68177,96699999.0
2007-05-04 20:28:00,0.68186,0.68192,0.68175,0.68178,461800000.0
2007-05-04 20:29:00,0.68178,0.68182,0.68178,0.6818,457899996.0
2007-05-04 20:30:00,0.682,0.682,0.682,0.682,270800000.0
2007-05-04 20:31:00,0.682,0.682,0.682,0.682,136400000.0
2007-05-04 20:32:00,0.682,0.682,0.682,0.682,116400000.0
2007-05-04 20:33:00,0.682,0.682,0.68195,0.68195,31900000.0
2007-05-04 20:34:00,0.682,0.682,0.6818,0.6818,987000005.0
2007-05-04 20:35:00,0.6818,0.6819,0.6818,0.6818,1021500003.0
2007-05-04 20:36:00,0.6818,0.68185,0.6818,0.6818,293800004.0
2007-05-04 20:37:00,0.6818,0.6819,0.68175,0.68175,609700009.0
2007-05-04 20:38:00,0.68185,0.6819,0.68185,0.6819,35100001.0
2007-05-04 20:39:00,0.6819,0.6819,0.6818,0.68185,532599996.0
2007-05-04 20:40:00,0.6818,0.6819,0.6818,0.6819,943800009.0
2007-05-04 20:41:00,0.6819,0.6819,0.6818,0.68185,537700008.0
2007-05-04 20:42:00,0.68185,0.6819,0.6818,0.68185,444799994.0
2007-05-04 20:43:00,0.68185,0.6819,0.68185,0.6819,86400000.0
2007-05-04 20:44:00,0.68185,0.68185,0.68185,0.68185,69900000.0
2007-05-04 20:45:00,0.6818,0.68185,0.6818,0.68185,416599995.0
2007-05-04 20:46:00,0.68185,0.6819,0.68185,0.68185,482099995.0
2007-05-04 20:47:00,0.6819,0.68195,0.68185,0.6819,774399999.0
2007-05-04 20:48:00,0.6819,0.6819,0.68185,0.6819,662099991.0
2007-05-04 20:49:00,0.6819,0.68195,0.68185,0.68185,754600015.0
2007-05-04 20:50:00,0.6819,0.682,0.68185,0.6819,1157900012.0
2007-05-04 20:51:00,0.6819,0.682,0.6819,0.6819,625799997.0
2007-05-04 20:52:00,0.6819,0.682,0.6819,0.68195,482600000.0
2007-05-04 20:53:00,0.682,0.682,0.682,0.682,707100004.0
2007-05-04 20:54:00,0.682,0.682,0.6819,0.68195,348999997.0
2007-05-04 20:55:00,0.68195,0.68205,0.68195,0.68205,682699993.0
2007-05-04 20:56:00,0.68205,0.6821,0.68195,0.68205,539799997.0
2007-05-04 20:57:00,0.68205,0.6821,0.682,0.6821,172000000.0
2007-05-04 20:58:00,0.6821,0.6821,0.682,0.6821,74200001.0
2007-05-04 20:59:00,0.68205,0.6821,0.68205,0.6821,359800001.0
2007-05-04 21:00:00,0.6821,0.6821,0.68205,0.68205,970100000.0
2007-05-04 21:01:00,0.68205,0.6822,0.68205,0.6822,370099997.0
2007-05-04 21:02:00,0.6822,0.6822,0.6821,0.6821,260299996.0
2007-05-04 21:03:00,0.6821,0.6822,0.6821,0.68215,461800000.0
2007-05-04 21:04:00,0.68215,0.6822,0.68215,0.6822,60100000.0
2007-05-04 21:05:00,0.6822,0.6822,0.6821,0.68215,677899998.0
2007-05-04 21:06:00,0.68215,0.6823,0.68215,0.68225,768099998.0
2007-05-04 21:07:00,0.68215,0.6822,0.68215,0.68215,483400001.0
2007-05-04 21:08:00,0.6822,0.68225,0.68215,0.68225,71899997.0
2007-05-04 21:09:00,0.6822,0.68225,0.68215,0.68225,253599999.0
2007-05-04 21:10:00,0.68225,0.68225,0.6822,0.68225,47900001.0
2007-05-04 21:11:00,0.68225,0.68225,0.6822,0.6822,60800001.0
2007-05-04 21:12:00,0.6822,0.6823,0.68215,0.68225,500000002.0
2007-05-04 21:13:00,0.68225,0.6823,0.68225,0.6823,25400000.0
2007-05-04 21:14:00,0.6823,0.6823,0.6823,0.6823,3200000.0
2007-05-04 21:15:00,0.6823,0.6823,0.6823,0.6823,4800000.0
2007-05-04 21:16:00,0.6823,0.6823,0.6823,0.6823,59600000.0
2007-05-04 21:17:00,0.6823,0.6823,0.6823,0.6823,312400008.0
2007-05-04 21:18:00,0.6823,0.6823,0.68225,0.68225,168300000.0
2007-05-04 21:19:00,0.6823,0.6823,0.68225,0.68225,292299996.0
2007-05-04 21:20:00,0.6823,0.68235,0.6823,0.68235,181999998.0
2007-05-04 21:21:00,0.68235,0.68235,0.6823,0.6823,201799999.0
2007-05-04 21:22:00,0.6823,0.6823,0.68225,0.6823,123800000.0
2007-05-04 21:23:00,0.6823,0.6823,0.68225,0.68225,134400000.0
2007-05-04 21:24:00,0.68225,0.68225,0.68225,0.68225,24800000.0
2007-05-04 21:25:00,0.68225,0.68225,0.68215,0.68215,338799991.0
2007-05-04 21:26:00,0.6822,0.6822,0.6822,0.6822,24000000.0
2007-05-04 21:27:00,0.6822,0.6822,0.6822,0.6822,15200000.0
2007-05-04 21:28:00,0.6822,0.6822,0.6822,0.6822,623099999.0
2007-05-04 21:29:00,0.6822,0.6822,0.68215,0.68215,166200002.0
2007-05-04 21:30:00,0.6822,0.6822,0.6822,0.6822,158700000.0
2007-05-04 21:31:00,0.6822,0.6823,0.6822,0.6823,400600006.0
2007-05-04 21:32:00,0.6823,0.6823,0.68225,0.68225,115300001.0
2007-05-04 21:33:00,0.68225,0.68225,0.68215,0.6822,547300007.0
2007-05-04 21:34:00,0.68215,0.6823,0.68215,0.6823,491699999.0
2007-05-04 21:35:00,0.6823,0.6823,0.6823,0.6823,5600000.0
2007-05-04 21:36:00,0.6823,0.6823,0.68225,0.68225,17600000.0
2007-05-04 21:37:00,0.6823,0.6823,0.68215,0.68215,218300003.0
2007-05-04 21:38:00,0.6822,0.6822,0.6822,0.6822,37600000.0
2007-05-04 21:39:00,0.68205,0.6821,0.68199,0.68199,80800000.0
2007-05-04 21:40:00,0.6822,0.6822,0.6822,0.6822,76599998.0
2007-05-04 21:41:00,0.6822,0.6822,0.6822,0.6822,147199997.0
2007-05-04 21:42:00,0.6822,0.6822,0.6822,0.6822,224199996.0
2007-05-04 21:43:00,0.6822,0.6822,0.68215,0.68215,105100000.0
2007-05-04 21:44:00,0.6822,0.6822,0.68215,0.68215,126999998.0
2007-05-04 21:45:00,0.68215,0.6822,0.68215,0.68215,46399999.0
2007-05-04 21:46:00,0.6822,0.6822,0.6821,0.6821,147099997.0
2007-05-04 21:47:00,0.6821,0.6821,0.68205,0.6821,135700000.0
2007-05-04 21:48:00,0.6821,0.6821,0.68205,0.6821,355799999.0
2007-05-04 21:49:00,0.6821,0.68215,0.6821,0.6821,227000001.0
2007-05-04 21:50:00,0.68215,0.6822,0.68205,0.68215,498799997.0
2007-05-04 21:51:00,0.68215,0.68215,0.68205,0.68205,539000007.0
2007-05-04 21:52:00,0.68215,0.6822,0.68215,0.68215,17600000.0
2007-05-04 21:53:00,0.6821,0.6822,0.682,0.6821,487500000.0
2007-05-04 21:54:00,0.6821,0.6821,0.68205,0.6821,81000000.0
2007-05-04 21:55:00,0.6821,0.68215,0.6821,0.6821,65600000.0
2007-05-04 21:56:00,0.68215,0.68215,0.682,0.682,382900001.0
2007-05-04 21:57:00,0.6821,0.6821,0.682,0.6821,273000002.0
2007-05-04 21:58:00,0.68205,0.6821,0.68205,0.68205,294500002.0
2007-05-04 21:59:00,0.68205,0.6821,0.68205,0.6821,175799998.0
2007-05-04 22:00:00,0.6821,0.6821,0.68195,0.68195,990899995.0
2007-05-04 22:01:00,0.68195,0.68205,0.68195,0.682,961300001.0
2007-05-04 22:02:00,0.682,0.682,0.682,0.682,332799998.0
2007-05-04 22:03:00,0.682,0.682,0.68185,0.6819,634399997.0
2007-05-04 22:04:00,0.6819,0.6819,0.68185,0.6819,154599999.0
2007-05-04 22:05:00,0.68195,0.682,0.68185,0.682,583899994.0
2007-05-04 22:06:00,0.682,0.682,0.68195,0.682,716299990.0
2007-05-04 22:07:00,0.682,0.682,0.682,0.682,157600000.0
2007-05-04 22:08:00,0.682,0.682,0.68195,0.682,331599995.0
2007-05-04 22:09:00,0.68195,0.682,0.68195,0.682,414199991.0
2007-05-04 22:10:00,0.682,0.682,0.68195,0.682,104000001.0
2007-05-04 22:11:00,0.682,0.682,0.682,0.682,122400000.0
2007-05-04 22:12:00,0.682,0.682,0.682,0.682,396800002.0
2007-05-04 22:13:00,0.682,0.682,0.682,0.682,17600000.0
2007-05-04 22:14:00,0.682,0.682,0.682,0.682,140000000.0
2007-05-04 22:15:00,0.682,0.682,0.68195,0.682,333999998.0
2007-05-04 22:16:00,0.682,0.682,0.68195,0.68195,169600001.0
2007-05-04 22:17:00,0.682,0.682,0.682,0.682,20500000.0
2007-05-04 22:18:00,0.68195,0.682,0.68185,0.6819,233099998.0
2007-05-04 22:19:00,0.6819,0.6819,0.6819,0.6819,95999997.0
2007-05-04 22:20:00,0.6819,0.6819,0.6819,0.6819,362399994.0
2007-05-04 22:21:00,0.6819,0.6819,0.6819,0.6819,98399997.0
2007-05-04 22:22:00,0.6819,0.6819,0.68185,0.6819,194999998.0
2007-05-04 22:23:00,0.6819,0.6819,0.6819,0.6819,225600003.0
2007-05-04 22:24:00,0.6819,0.6819,0.68185,0.68185,304500000.0
2007-05-04 22:25:00,0.68185,0.6819,0.68185,0.6819,768700007.0
2007-05-04 22:26:00,0.6819,0.6819,0.6818,0.6819,273300006.0
2007-05-04 22:27:00,0.6819,0.68195,0.68185,0.6819,232999998.0
2007-05-04 22:28:00,0.6819,0.6819,0.68185,0.68185,384800003.0
2007-05-04 22:29:00,0.6819,0.6819,0.68185,0.68185,582300007.0
2007-05-04 22:30:00,0.68185,0.68195,0.68185,0.68195,288000004.0
2007-05-04 22:31:00,0.6819,0.68195,0.6819,0.68195,48699998.0
2007-05-04 22:32:00,0.682,0.682,0.68195,0.68195,52000000.0
2007-05-04 22:33:00,0.682,0.682,0.68185,0.682,188500001.0
2007-05-04 22:34:00,0.682,0.682,0.68195,0.68195,74400000.0
2007-05-04 22:35:00,0.682,0.682,0.68195,0.682,100800001.0
2007-05-04 22:36:00,0.682,0.682,0.682,0.682,52000000.0
2007-05-04 22:37:00,0.682,0.68205,0.6819,0.6819,243999999.0
2007-05-04 22:38:00,0.682,0.682,0.6819,0.6819,82400002.0
2007-05-04 22:39:00,0.6819,0.6819,0.68185,0.6819,123500000.0
2007-05-04 22:40:00,0.6819,0.68195,0.6819,0.68195,228000005.0
2007-05-04 22:41:00,0.68195,0.682,0.68195,0.682,52000000.0
2007-05-04 22:42:00,0.682,0.682,0.68195,0.68195,22400000.0
2007-05-04 22:43:00,0.68195,0.68195,0.68195,0.68195,35200000.0
2007-05-04 22:44:00,0.68195,0.68205,0.6819,0.68205,156400002.0
2007-05-04 22:45:00,0.68205,0.6821,0.68185,0.6819,302700000.0
2007-05-04 22:46:00,0.68195,0.68195,0.68195,0.68195,4800000.0
2007-05-04 22:47:00,0.68195,0.68195,0.6819,0.68195,143200000.0
2007-05-04 22:48:00,0.68195,0.682,0.68195,0.682,59999999.0
2007-05-04 22:49:00,0.682,0.682,0.68195,0.682,142800001.0
2007-05-04 22:50:00,0.68195,0.682,0.6819,0.682,288600007.0
2007-05-04 22:51:00,0.682,0.68205,0.68195,0.68205,475299999.0
2007-05-04 22:52:00,0.68205,0.68205,0.682,0.682,105599996.0
2007-05-04 22:53:00,0.682,0.6822,0.682,0.6822,260800001.0
2007-05-04 22:54:00,0.6822,0.68225,0.6822,0.6822,309600002.0
2007-05-04 22:55:00,0.6822,0.68225,0.68215,0.68215,440800002.0
2007-05-04 22:56:00,0.68215,0.6822,0.6821,0.6822,219900002.0
2007-05-04 22:57:00,0.6822,0.6822,0.68205,0.68215,334600003.0
2007-05-04 22:58:00,0.6822,0.6822,0.6818,0.68205,247400001.0
2007-05-04 22:59:00,0.6821,0.6821,0.6817,0.6817,55200000.0
2007-05-06 23:00:00,0.6818,0.682,0.6818,0.6818,67499999.0
2007-05-06 23:01:00,0.6818,0.6818,0.6818,0.6818,800000.0
2007-05-06 23:02:00,0.6818,0.6819,0.6818,0.6819,19000000.0
2007-05-06 23:03:00,0.6819,0.6819,0.6819,0.6819,13500000.0
2007-05-06 23:04:00,0.682,0.682,0.6819,0.6819,14300000.0
2007-05-06 23:05:00,0.6819,0.6819,0.6818,0.6818,46800000.0
2007-05-06 23:06:00,0.6819,0.6819,0.6819,0.6819,40500000.0
2007-05-06 23:07:00,0.6819,0.6819,0.6818,0.6818,108200004.0
2007-05-06 23:08:00,0.6819,0.6819,0.6819,0.6819,19000000.0
2007-05-06 23:09:00,0.6819,0.6819,0.6818,0.6819,64200002.0
2007-05-06 23:10:00,0.6819,0.6819,0.6819,0.6819,131999998.0
2007-05-06 23:11:00,0.6819,0.6819,0.6819,0.6819,43799999.0
2007-05-06 23:12:00,0.6819,0.6819,0.6819,0.6819,132799999.0
2007-05-06 23:13:00,0.6819,0.6819,0.6819,0.6819,22299999.0
2007-05-06 23:14:00,0.6819,0.6819,0.6819,0.6819,122500004.0
2007-05-06 23:15:00,0.6818,0.6819,0.6818,0.6818,103699998.0
2007-05-06 23:16:00,0.6819,0.6819,0.6818,0.6818,60999999.0
2007-05-06 23:17:00,0.6818,0.6818,0.6815,0.6815,27900000.0
2007-05-06 23:18:00,0.68192,0.68192,0.68187,0.68192,164700002.0
2007-05-06 23:19:00,0.6819,0.6819,0.6818,0.6818,8000000.0
2007-05-06 23:20:00,0.6818,0.6818,0.6818,0.6818,96199999.0
2007-05-06 23:21:00,0.6818,0.6818,0.6818,0.6818,76500000.0
2007-05-06 23:22:00,0.6818,0.6818,0.6818,0.6818,43000000.0
2007-05-06 23:23:00,0.6818,0.6819,0.6818,0.6818,119400003.0
2007-05-06 23:24:00,0.6818,0.6818,0.6818,0.6818,35900000.0
2007-05-06 23:25:00,0.68185,0.6821,0.6818,0.68205,846199997.0
2007-05-06 23:26:00,0.6818,0.6818,0.6818,0.6818,43000000.0
2007-05-06 23:27:00,0.6818,0.6818,0.6818,0.6818,44599998.0
2007-05-06 23:28:00,0.6818,0.6818,0.6818,0.6818,31200000.0
2007-05-06 23:29:00,0.6818,0.6818,0.6818,0.6818,27100000.0
2007-05-06 23:30:00,0.68189,0.68195,0.68177,0.68177,215800000.0
2007-05-06 23:31:00,0.6818,0.6818,0.6818,0.6818,17500000.0
2007-05-06 23:32:00,0.6818,0.6818,0.6818,0.6818,17500000.0
2007-05-06 23:33:00,0.68178,0.68178,0.68164,0.68164,72799999.0
2007-05-06 23:34:00,0.68174,0.68188,0.68174,0.68188,69599998.0
2007-05-06 23:35:00,0.68208,0.68208,0.68194,0.68205,127999997.0
2007-05-06 23:36:00,0.68192,0.68192,0.68189,0.68192,245599995.0
2007-05-06 23:37:00,0.6818,0.6818,0.6818,0.6818,17500000.0
2007-05-06 23:38:00,0.6818,0.6818,0.6818,0.6818,37400000.0
2007-05-06 23:39:00,0.68192,0.68196,0.68186,0.68195,160900000.0
2007-05-06 23:40:00,0.6818,0.6818,0.6817,0.6817,35900000.0
2007-05-06 23:41:00,0.68165,0.6818,0.68165,0.6818,39100000.0
2007-05-06 23:42:00,0.6817,0.6818,0.6817,0.6818,83000001.0
2007-05-06 23:43:00,0.68186,0.68192,0.68185,0.68192,102399997.0
2007-05-06 23:44:00,0.68185,0.68185,0.68171,0.68172,470199988.0
2007-05-06 23:45:00,0.6818,0.6818,0.6818,0.6818,355600002.0
2007-05-06 23:46:00,0.6818,0.6818,0.6817,0.6818,377799999.0
2007-05-06 23:47:00,0.6819,0.682,0.68165,0.68165,444099996.0
2007-05-06 23:48:00,0.6817,0.6818,0.68165,0.68175,307499992.0
2007-05-06 23:49:00,0.6818,0.6819,0.68175,0.6819,410400000.0
2007-05-06 23:50:00,0.6818,0.6819,0.6817,0.68175,349299995.0
2007-05-06 23:51:00,0.6818,0.6818,0.68165,0.6817,104000000.0
2007-05-06 23:52:00,0.68186,0.68188,0.68178,0.68186,97200001.0
2007-05-06 23:53:00,0.68185,0.68188,0.6818,0.68185,40200000.0
2007-05-06 23:54:00,0.68176,0.68183,0.68175,0.68183,73000001.0
2007-05-06 23:55:00,0.68193,0.68201,0.6819,0.68191,191799999.0
2007-05-06 23:56:00,0.6817,0.6817,0.6817,0.6817,8800000.0
2007-05-06 23:57:00,0.68185,0.68185,0.68182,0.68182,2000000.0
2007-05-06 23:58:00,0.6817,0.6817,0.6817,0.6817,41600000.0
2007-05-06 23:59:00,0.6817,0.6817,0.6817,0.6817,52800000.0
2007-05-07 00:00:00,0.6817,0.6817,0.6817,0.6817,67600000.0
2007-05-07 00:01:00,0.6817,0.6818,0.68155,0.6818,344400003.0
2007-05-07 00:02:00,0.6818,0.6818,0.6817,0.6817,226799996.0
2007-05-07 00:03:00,0.6817,0.6817,0.6816,0.6817,91800002.0
2007-05-07 00:04:00,0.6817,0.6818,0.6817,0.6817,132900003.0
2007-05-07 00:05:00,0.6817,0.6819,0.6817,0.6819,281799996.0
2007-05-07 00:06:00,0.6819,0.6819,0.68175,0.6818,215100002.0
2007-05-07 00:07:00,0.6819,0.6819,0.6818,0.6819,63700002.0
2007-05-07 00:08:00,0.6819,0.6819,0.6818,0.6818,82200001.0
2007-05-07 00:09:00,0.6818,0.6818,0.6818,0.6818,14400000.0
2007-05-07 00:10:00,0.6818,0.6818,0.6818,0.6818,229400004.0
2007-05-07 00:11:00,0.68179,0.68196,0.68179,0.68193,226799996.0
2007-05-07 00:12:00,0.68193,0.68197,0.68193,0.68197,159799998.0
2007-05-07 00:13:00,0.6818,0.6818,0.6818,0.6818,67500001.0
2007-05-07 00:14:00,0.6818,0.6818,0.6818,0.6818,36500001.0
2007-05-07 00:15:00,0.6818,0.6818,0.6818,0.6818,40500000.0
2007-05-07 00:16:00,0.6818,0.6818,0.6817,0.6817,93400000.0
2007-05-07 00:17:00,0.6817,0.68172,0.68168,0.6817,371200000.0
2007-05-07 00:18:00,0.6818,0.6818,0.6818,0.6818,20700001.0
2007-05-07 00:19:00,0.6817,0.6817,0.6817,0.6817,9500000.0
2007-05-07 00:20:00,0.6817,0.6818,0.68165,0.6818,261400004.0
2007-05-07 00:21:00,0.6818,0.6818,0.6817,0.6818,169900001.0
2007-05-07 00:22:00,0.6818,0.6818,0.6817,0.6817,242100000.0
2007-05-07 00:23:00,0.6817,0.6818,0.6817,0.6818,218899998.0
2007-05-07 00:24:00,0.6818,0.6819,0.68175,0.6819,537399990.0
2007-05-07 00:25:00,0.6819,0.6819,0.68185,0.6819,189400000.0
2007-05-07 00:26:00,0.6819,0.6819,0.6819,0.6819,67500000.0
2007-05-07 00:27:00,0.6819,0.6819,0.6819,0.6819,47000000.0
2007-05-07 00:28:00,0.6819,0.6819,0.6819,0.6819,30200000.0
2007-05-07 00:29:00,0.6819,0.6819,0.6818,0.6819,45600000.0
2007-05-07 00:30:00,0.6819,0.6819,0.68147,0.68147,133600003.0
2007-05-07 00:31:00,0.6819,0.6819,0.6819,0.6819,2100000.0
2007-05-07 00:32:00,0.6819,0.6819,0.6818,0.6819,126500000.0
2007-05-07 00:33:00,0.6819,0.6819,0.6818,0.6818,282600002.0
2007-05-07 00:34:00,0.6819,0.6819,0.6818,0.6818,241800001.0
2007-05-07 00:35:00,0.6818,0.6818,0.6818,0.6818,49400000.0
2007-05-07 00:36:00,0.6818,0.6819,0.6818,0.6819,120300004.0
2007-05-07 00:37:00,0.68185,0.68197,0.68182,0.68187,1101999984.0
2007-05-07 00:38:00,0.6819,0.6819,0.6819,0.6819,73400000.0
2007-05-07 00:39:00,0.6819,0.682,0.68185,0.68185,231699999.0
2007-05-07 00:40:00,0.6819,0.6819,0.68185,0.6819,176699998.0
2007-05-07 00:41:00,0.6819,0.682,0.6819,0.682,53599998.0
2007-05-07 00:42:00,0.68195,0.6821,0.6819,0.6821,560000001.0
2007-05-07 00:43:00,0.682,0.6821,0.682,0.682,913800007.0
2007-05-07 00:44:00,0.682,0.6821,0.68195,0.68195,140599999.0
2007-05-07 00:45:00,0.682,0.682,0.682,0.682,75400002.0
2007-05-07 00:46:00,0.682,0.682,0.6819,0.6819,730299992.0
2007-05-07 00:47:00,0.6819,0.682,0.6818,0.6819,361599995.0
2007-05-07 00:48:00,0.682,0.68205,0.682,0.68205,26400000.0
2007-05-07 00:49:00,0.68205,0.68205,0.68205,0.68205,2400000.0
2007-05-07 00:50:00,0.68205,0.68205,0.6819,0.6819,63000000.0
2007-05-07 00:51:00,0.68205,0.6822,0.682,0.6821,322000002.0
2007-05-07 00:52:00,0.6821,0.6821,0.68205,0.68205,86400000.0
2007-05-07 00:53:00,0.6821,0.6821,0.6821,0.6821,104000000.0
2007-05-07 00:54:00,0.6821,0.6821,0.68195,0.68195,258599999.0
2007-05-07 00:55:00,0.68195,0.682,0.68195,0.68195,173600000.0
2007-05-07 00:56:00,0.68195,0.682,0.68195,0.682,41600000.0
2007-05-07 00:57:00,0.682,0.682,0.682,0.682,6400000.0
2007-05-07 00:58:00,0.682,0.682,0.6819,0.6819,163100000.0
2007-05-07 00:59:00,0.6819,0.6819,0.6819,0.6819,151999999.0
2007-05-07 01:00:00,0.68185,0.6819,0.68175,0.68185,108100001.0
2007-05-07 01:01:00,0.6819,0.6819,0.6818,0.6818,120299995.0
2007-05-07 01:02:00,0.6818,0.6819,0.6818,0.6819,128599999.0
2007-05-07 01:03:00,0.68185,0.6819,0.6816,0.6818,697699995.0
2007-05-07 01:04:00,0.6818,0.6818,0.6818,0.6818,468399986.0
2007-05-07 01:05:00,0.6818,0.6818,0.6818,0.6818,33599998.0
2007-05-07 01:06:00,0.6818,0.6818,0.6818,0.6818,499099994.0
2007-05-07 01:07:00,0.6818,0.6818,0.6817,0.6817,147700006.0
2007-05-07 01:08:00,0.68175,0.68175,0.6817,0.6817,249300007.0
2007-05-07 01:09:00,0.6817,0.6817,0.6817,0.6817,219199993.0
2007-05-07 01:10:00,0.6817,0.6818,0.6817,0.6818,198099997.0
2007-05-07 01:11:00,0.6818,0.6818,0.6818,0.6818,443200007.0
2007-05-07 01:12:00,0.6818,0.6818,0.6818,0.6818,42400002.0
2007-05-07 01:13:00,0.6818,0.6818,0.6818,0.6818,191200000.0
2007-05-07 01:14:00,0.6818,0.6818,0.68175,0.6818,475399988.0
2007-05-07 01:15:00,0.6818,0.6818,0.68175,0.68175,258999996.0
2007-05-07 01:16:00,0.6818,0.6818,0.68175,0.68175,159299997.0
2007-05-07 01:17:00,0.6818,0.6818,0.6818,0.6818,24000000.0
2007-05-07 01:18:00,0.6818,0.6818,0.6818,0.6818,56800000.0
2007-05-07 01:19:00,0.6818,0.6818,0.6818,0.6818,28800000.0
2007-05-07 01:20:00,0.6817,0.68174,0.6817,0.6817,96000000.0
2007-05-07 01:21:00,0.6818,0.6818,0.6818,0.6818,18400000.0
2007-05-07 01:22:00,0.68172,0.68179,0.68172,0.68179,44799999.0
2007-05-07 01:23:00,0.6818,0.6818,0.68165,0.6817,192599999.0
2007-05-07 01:24:00,0.68165,0.6817,0.68165,0.6817,37600000.0
2007-05-07 01:25:00,0.6817,0.6817,0.6817,0.6817,115200000.0
2007-05-07 01:26:00,0.68165,0.6817,0.68165,0.6817,68800000.0
2007-05-07 01:27:00,0.6817,0.6818,0.68165,0.6818,264600001.0
2007-05-07 01:28:00,0.68175,0.68175,0.6817,0.6817,142800004.0
2007-05-07 01:29:00,0.6817,0.6817,0.6817,0.6817,227200001.0
2007-05-07 01:30:00,0.6817,0.6817,0.6817,0.6817,222700001.0
2007-05-07 01:31:00,0.6817,0.6817,0.6817,0.6817,107900004.0
2007-05-07 01:32:00,0.6817,0.6817,0.6817,0.6817,67999999.0
2007-05-07 01:33:00,0.6817,0.6817,0.6817,0.6817,74400003.0
2007-05-07 01:34:00,0.6817,0.6817,0.68165,0.68165,170300001.0
2007-05-07 01:35:00,0.6817,0.6817,0.6817,0.6817,6700000.0
2007-05-07 01:36:00,0.6817,0.6817,0.6817,0.6817,233600000.0
2007-05-07 01:37:00,0.6817,0.6817,0.6817,0.6817,152000000.0
2007-05-07 01:38:00,0.6817,0.6817,0.6817,0.6817,163200000.0
2007-05-07 01:39:00,0.6817,0.6817,0.6817,0.6817,115200000.0
2007-05-07 01:40:00,0.6817,0.6817,0.68155,0.68155,503999996.0
2007-05-07 01:41:00,0.68155,0.6816,0.68155,0.68155,819000003.0
2007-05-07 01:42:00,0.68155,0.68165,0.68155,0.68155,528400000.0
2007-05-07 01:43:00,0.68155,0.6817,0.68155,0.6817,253000006.0
2007-05-07 01:44:00,0.6817,0.6817,0.6817,0.6817,191199991.0
2007-05-07 01:45:00,0.6817,0.6817,0.68155,0.6816,358500001.0
2007-05-07 01:46:00,0.6816,0.6816,0.6816,0.6816,178399996.0
2007-05-07 01:47:00,0.6816,0.6816,0.6816,0.6816,116799999.0
2007-05-07 01:48:00,0.6816,0.6816,0.6816,0.6816,147200001.0
2007-05-07 01:49:00,0.6816,0.6816,0.6816,0.6816,114400002.0
2007-05-07 01:50:00,0.6816,0.68165,0.6816,0.6816,315000005.0
2007-05-07 01:51:00,0.6816,0.6816,0.68155,0.68155,626399987.0
2007-05-07 01:52:00,0.6816,0.6816,0.6816,0.6816,50299998.0
2007-05-07 01:53:00,0.6816,0.6816,0.68155,0.68155,189699995.0
2007-05-07 01:54:00,0.6816,0.6816,0.6816,0.6816,6400000.0
2007-05-07 01:55:00,0.6816,0.6816,0.6816,0.6816,6400000.0
2007-05-07 01:56:00,0.6816,0.6816,0.6816,0.6816,350100004.0
2007-05-07 01:57:00,0.6816,0.6816,0.68155,0.68155,92799998.0
2007-05-07 01:58:00,0.6816,0.6816,0.6816,0.6816,217299996.0
2007-05-07 01:59:00,0.6817,0.6817,0.68165,0.68165,167700000.0
2007-05-07 02:00:00,0.68165,0.6817,0.68165,0.6817,288899996.0
2007-05-07 02:01:00,0.6817,0.6817,0.6816,0.68165,357199991.0
2007-05-07 02:02:00,0.6817,0.68175,0.68155,0.68175,410200005.0
2007-05-07 02:03:00,0.6817,0.6818,0.6817,0.68175,334799995.0
2007-05-07 02:04:00,0.68159,0.68166,0.68159,0.6816,61600000.0
2007-05-07 02:05:00,0.6818,0.68195,0.6818,0.6819,454399992.0
2007-05-07 02:06:00,0.6819,0.6819,0.68175,0.6818,253500000.0
2007-05-07 02:07:00,0.6818,0.6819,0.68175,0.6818,233899996.0
2007-05-07 02:08:00,0.6818,0.6819,0.68175,0.6818,550899993.0
2007-05-07 02:09:00,0.68175,0.6819,0.6817,0.6817,597499992.0
2007-05-07 02:10:00,0.6818,0.6818,0.6816,0.6817,366500000.0
2007-05-07 02:11:00,0.6817,0.6817,0.6817,0.6817,24000000.0
2007-05-07 02:12:00,0.68175,0.6818,0.6817,0.6817,371500001.0
2007-05-07 02:13:00,0.6817,0.6818,0.6817,0.6818,115099998.0
2007-05-07 02:14:00,0.6818,0.6818,0.6817,0.6817,263199992.0
2007-05-07 02:15:00,0.68165,0.6818,0.68165,0.6817,133499999.0
2007-05-07 02:16:00,0.68165,0.6817,0.68165,0.68165,194100000.0
2007-05-07 02:17:00,0.68165,0.6818,0.68165,0.6818,108700001.0
2007-05-07 02:18:00,0.6818,0.68185,0.6817,0.6818,705899998.0
2007-05-07 02:19:00,0.6818,0.68195,0.68175,0.68195,596599997.0
2007-05-07 02:20:00,0.6819,0.682,0.6819,0.68195,401799999.0
2007-05-07 02:21:00,0.682,0.682,0.68185,0.682,878899990.0
2007-05-07 02:22:00,0.682,0.68205,0.6819,0.6819,608199990.0
2007-05-07 02:23:00,0.68195,0.68205,0.68195,0.682,565799991.0
2007-05-07 02:24:00,0.68205,0.6821,0.682,0.68205,244399998.0
2007-05-07 02:25:00,0.6821,0.6821,0.6821,0.6821,64900000.0
2007-05-07 02:26:00,0.68197,0.68199,0.68197,0.68199,51200000.0
2007-05-07 02:27:00,0.6821,0.6821,0.6821,0.6821,47200000.0
2007-05-07 02:28:00,0.6821,0.6821,0.68205,0.68205,158700000.0
2007-05-07 02:29:00,0.6821,0.6821,0.6821,0.6821,26400000.0
2007-05-07 02:30:00,0.6821,0.6821,0.6821,0.6821,76000000.0
2007-05-07 02:31:00,0.6821,0.6821,0.68205,0.6821,77600000.0
2007-05-07 02:32:00,0.68185,0.68207,0.68185,0.68199,108500000.0
2007-05-07 02:33:00,0.6821,0.6821,0.6821,0.6821,77399999.0
2007-05-07 02:34:00,0.6821,0.68215,0.6821,0.68215,291199998.0
2007-05-07 02:35:00,0.6822,0.6822,0.68215,0.68215,83200000.0
2007-05-07 02:36:00,0.68215,0.68215,0.68215,0.68215,34400000.0
2007-05-07 02:37:00,0.68215,0.6822,0.6821,0.6821,410900002.0
2007-05-07 02:38:00,0.6821,0.6821,0.68205,0.68205,722199998.0
2007-05-07 02:39:00,0.6821,0.6821,0.682,0.68205,353899999.0
2007-05-07 02:40:00,0.68205,0.6821,0.68205,0.6821,76800000.0
2007-05-07 02:41:00,0.6821,0.6821,0.6821,0.6821,121099996.0
2007-05-07 02:42:00,0.6821,0.6822,0.68205,0.6822,662699999.0
2007-05-07 02:43:00,0.68215,0.6822,0.6821,0.6822,732900003.0
2007-05-07 02:44:00,0.68215,0.6822,0.68215,0.68215,24000000.0
2007-05-07 02:45:00,0.68215,0.68215,0.68215,0.68215,4000000.0
2007-05-07 02:46:00,0.68215,0.68215,0.6821,0.6821,320699992.0
2007-05-07 02:47:00,0.68215,0.68215,0.6821,0.6821,243700000.0
2007-05-07 02:48:00,0.6821,0.6821,0.68205,0.6821,503399999.0
2007-05-07 02:49:00,0.6821,0.6821,0.68205,0.68205,233699996.0
2007-05-07 02:50:00,0.68205,0.68215,0.68205,0.6821,506699999.0
2007-05-07 02:51:00,0.6821,0.6821,0.6821,0.6821,256499997.0
2007-05-07 02:52:00,0.6821,0.6821,0.6821,0.6821,489300001.0
2007-05-07 02:53:00,0.6821,0.68215,0.68205,0.6821,630999997.0
2007-05-07 02:54:00,0.6821,0.6821,0.6821,0.6821,414099993.0
2007-05-07 02:55:00,0.6821,0.6822,0.68205,0.68215,662399995.0
2007-05-07 02:56:00,0.6822,0.6822,0.6821,0.6821,159100001.0
2007-05-07 02:57:00,0.68215,0.68215,0.68205,0.68205,375300002.0
2007-05-07 02:58:00,0.68205,0.6821,0.68205,0.6821,261200002.0
2007-05-07 02:59:00,0.6821,0.6821,0.6821,0.6821,82500000.0
2007-05-07 03:00:00,0.6821,0.6821,0.682,0.6821,91600001.0
2007-05-07 03:01:00,0.68205,0.6821,0.68205,0.6821,56800000.0
2007-05-07 03:02:00,0.6821,0.6821,0.682,0.682,36000000.0
2007-05-07 03:03:00,0.682,0.682,0.68185,0.682,790399995.0
2007-05-07 03:04:00,0.682,0.682,0.6819,0.6819,952899997.0
2007-05-07 03:05:00,0.6819,0.682,0.6819,0.6819,406200004.0
2007-05-07 03:06:00,0.6819,0.6819,0.6819,0.6819,1002100008.0
2007-05-07 03:07:00,0.6819,0.6819,0.6819,0.6819,808300015.0
2007-05-07 03:08:00,0.6819,0.6819,0.6818,0.68185,1318499998.0
2007-05-07 03:09:00,0.6819,0.682,0.6819,0.682,61700000.0
2007-05-07 03:10:00,0.68187,0.68195,0.68178,0.68178,480400004.0
2007-05-07 03:11:00,0.682,0.682,0.682,0.682,184400000.0
2007-05-07 03:12:00,0.682,0.682,0.6817,0.6818,1096400004.0
2007-05-07 03:13:00,0.6818,0.6818,0.6816,0.6816,1615000001.0
2007-05-07 03:14:00,0.6816,0.6817,0.68155,0.6817,841999993.0
2007-05-07 03:15:00,0.6817,0.6817,0.6816,0.6817,461599994.0
2007-05-07 03:16:00,0.6816,0.6818,0.6816,0.6818,1654999990.0
2007-05-07 03:17:00,0.6818,0.6818,0.6817,0.6817,133300000.0
2007-05-07 03:18:00,0.6818,0.6818,0.6815,0.6815,555599999.0
2007-05-07 03:19:00,0.6815,0.6817,0.6815,0.68165,1127499999.0
2007-05-07 03:20:00,0.68165,0.6817,0.68145,0.6816,1445599997.0
2007-05-07 03:21:00,0.68155,0.6816,0.68145,0.6816,781400001.0
2007-05-07 03:22:00,0.6816,0.6816,0.6816,0.6816,82300000.0
2007-05-07 03:23:00,0.6816,0.6816,0.6816,0.6816,144400000.0
2007-05-07 03:24:00,0.68141,0.68149,0.68137,0.68146,138400000.0
2007-05-07 03:25:00,0.6816,0.6816,0.6816,0.6816,22400000.0
2007-05-07 03:26:00,0.6816,0.6816,0.6816,0.6816,23100000.0
2007-05-07 03:27:00,0.6816,0.68165,0.6816,0.68165,225200000.0
2007-05-07 03:28:00,0.68165,0.68165,0.6816,0.68165,131000000.0
2007-05-07 03:29:00,0.68165,0.68165,0.6816,0.68165,143700000.0
2007-05-07 03:30:00,0.68165,0.68165,0.6816,0.6816,175599998.0
2007-05-07 03:31:00,0.6816,0.6816,0.68155,0.68155,472399997.0
2007-05-07 03:32:00,0.68155,0.68165,0.68155,0.68165,279700005.0
2007-05-07 03:33:00,0.68165,0.68165,0.68155,0.6816,217900002.0
2007-05-07 03:34:00,0.68155,0.68165,0.68155,0.68155,624200005.0
2007-05-07 03:35:00,0.68155,0.6816,0.68145,0.6815,498800013.0
2007-05-07 03:36:00,0.6815,0.6815,0.6815,0.6815,427100001.0
2007-05-07 03:37:00,0.6815,0.6815,0.68145,0.6815,27600000.0
2007-05-07 03:38:00,0.68145,0.6815,0.6814,0.68145,115699997.0
2007-05-07 03:39:00,0.6814,0.6815,0.6814,0.6815,127600003.0
2007-05-07 03:40:00,0.6815,0.6815,0.68145,0.6815,208800004.0
2007-05-07 03:41:00,0.6815,0.6816,0.6815,0.6816,231200004.0
2007-05-07 03:42:00,0.6816,0.6816,0.68155,0.6816,283399997.0
2007-05-07 03:43:00,0.6816,0.6817,0.68155,0.6816,415899998.0
2007-05-07 03:44:00,0.6816,0.68165,0.6816,0.6816,381400002.0
2007-05-07 03:45:00,0.68165,0.6817,0.68165,0.6817,31200000.0
2007-05-07 03:46:00,0.6817,0.6818,0.68165,0.68175,235500000.0
2007-05-07 03:47:00,0.6818,0.6818,0.6817,0.68175,331299994.0
2007-05-07 03:48:00,0.6818,0.6818,0.6817,0.6817,348399998.0
2007-05-07 03:49:00,0.68175,0.6818,0.68175,0.6818,116299999.0
2007-05-07 03:50:00,0.6818,0.6818,0.6818,0.6818,100900000.0
2007-05-07 03:51:00,0.6818,0.6818,0.68175,0.6818,367500003.0
2007-05-07 03:52:00,0.6818,0.6818,0.68175,0.6818,85699999.0
2007-05-07 03:53:00,0.68175,0.6818,0.68175,0.68175,32000000.0
2007-05-07 03:54:00,0.68175,0.6818,0.6817,0.6818,249100000.0
2007-05-07 03:55:00,0.6818,0.6818,0.6817,0.68175,898999999.0
2007-05-07 03:56:00,0.6817,0.68175,0.6817,0.6817,398699997.0
2007-05-07 03:57:00,0.6817,0.68175,0.6817,0.68175,108299999.0
2007-05-07 03:58:00,0.68175,0.68175,0.6817,0.68175,114999997.0
2007-05-07 03:59:00,0.68175,0.68175,0.68165,0.68165,174000000.0
2007-05-07 04:00:00,0.68165,0.6818,0.68165,0.6818,72300000.0
2007-05-07 04:01:00,0.6818,0.68185,0.68175,0.68185,279300003.0
2007-05-07 04:02:00,0.6819,0.6819,0.68165,0.68165,898500000.0
2007-05-07 04:03:00,0.6817,0.6818,0.68165,0.68175,552600008.0
2007-05-07 04:04:00,0.68175,0.6818,0.68165,0.68175,1000799988.0
2007-05-07 04:05:00,0.68175,0.68175,0.6817,0.68175,383100001.0
2007-05-07 04:06:00,0.68175,0.68175,0.68175,0.68175,50400000.0
2007-05-07 04:07:00,0.68175,0.68175,0.68175,0.68175,46400000.0
2007-05-07 04:08:00,0.68175,0.68175,0.68175,0.68175,8000000.0
2007-05-07 04:09:00,0.68175,0.68175,0.6816,0.68165,512399995.0
2007-05-07 04:10:00,0.6817,0.6817,0.6816,0.6816,481899998.0
2007-05-07 04:11:00,0.68165,0.6817,0.6816,0.6817,135900002.0
2007-05-07 04:12:00,0.6817,0.6817,0.68165,0.6817,156000000.0
2007-05-07 04:13:00,0.6817,0.6817,0.6817,0.6817,72000000.0
2007-05-07 04:14:00,0.6817,0.68175,0.68165,0.6817,237199999.0
2007-05-07 04:15:00,0.68175,0.68175,0.6817,0.68175,359099995.0
2007-05-07 04:16:00,0.68175,0.68175,0.6817,0.6817,456800001.0
2007-05-07 04:17:00,0.68175,0.68175,0.68165,0.6817,349400003.0
2007-05-07 04:18:00,0.6817,0.68175,0.68165,0.68175,668000011.0
2007-05-07 04:19:00,0.68175,0.6818,0.68175,0.6818,149599999.0
2007-05-07 04:20:00,0.6818,0.6818,0.68175,0.68175,111399999.0
2007-05-07 04:21:00,0.68175,0.68175,0.68175,0.68175,37300000.0
2007-05-07 04:22:00,0.6818,0.6818,0.6817,0.68175,304500000.0
2007-05-07 04:23:00,0.6817,0.6817,0.68161,0.68165,68000000.0
2007-05-07 04:24:00,0.68167,0.68177,0.68167,0.68177,60800000.0
2007-05-07 04:25:00,0.6818,0.6818,0.6818,0.6818,16000000.0
2007-05-07 04:26:00,0.6818,0.6818,0.6817,0.68175,81399999.0
2007-05-07 04:27:00,0.6817,0.6817,0.68165,0.6817,632899991.0
2007-05-07 04:28:00,0.6817,0.68175,0.68165,0.6817,267800002.0
2007-05-07 04:29:00,0.6817,0.6818,0.6817,0.68175,89399998.0
2007-05-07 04:30:00,0.68175,0.68175,0.68175,0.68175,5600000.0
2007-05-07 04:31:00,0.68175,0.68175,0.68175,0.68175,16800000.0
2007-05-07 04:32:00,0.68175,0.68175,0.6817,0.6817,105400000.0
2007-05-07 04:33:00,0.68175,0.68175,0.6817,0.6817,440099997.0
2007-05-07 04:34:00,0.68175,0.68175,0.68175,0.68175,900000.0
2007-05-07 04:35:00,0.68175,0.68175,0.6817,0.68175,76000001.0
2007-05-07 04:36:00,0.68175,0.6818,0.6817,0.6818,150999999.0
2007-05-07 04:37:00,0.6818,0.6818,0.6818,0.6818,99700001.0
2007-05-07 04:38:00,0.6818,0.68185,0.6818,0.6818,228899995.0
2007-05-07 04:39:00,0.68185,0.68185,0.6818,0.68185,156399998.0
2007-05-07 04:40:00,0.68185,0.68185,0.68185,0.68185,4800000.0
2007-05-07 04:41:00,0.68185,0.68185,0.6818,0.68185,44100002.0
2007-05-07 04:42:00,0.68185,0.6819,0.68185,0.6819,39200000.0
2007-05-07 04:43:00,0.6819,0.6819,0.6817,0.68172,130899999.0
2007-05-07 04:44:00,0.68185,0.68185,0.68185,0.68185,5600000.0
2007-05-07 04:45:00,0.6819,0.6819,0.6819,0.6819,5600000.0
2007-05-07 04:46:00,0.6819,0.68195,0.6819,0.6819,56699999.0
2007-05-07 04:47:00,0.68195,0.68195,0.68195,0.68195,5600000.0
2007-05-07 04:48:00,0.6819,0.68195,0.68185,0.68185,294400000.0
2007-05-07 04:49:00,0.68185,0.68185,0.6818,0.6818,115300001.0
2007-05-07 04:50:00,0.68185,0.68185,0.6818,0.68185,166599994.0
2007-05-07 04:51:00,0.68185,0.68185,0.6818,0.6818,341299988.0
2007-05-07 04:52:00,0.6818,0.6818,0.68175,0.68175,223500000.0
2007-05-07 04:53:00,0.6818,0.6818,0.6818,0.6818,8800000.0
2007-05-07 04:54:00,0.6818,0.6818,0.6818,0.6818,155800000.0
2007-05-07 04:55:00,0.6818,0.6819,0.68175,0.6818,549900010.0
2007-05-07 04:56:00,0.6818,0.68185,0.6818,0.6818,260200000.0
2007-05-07 04:57:00,0.6818,0.6818,0.68175,0.6818,250600004.0
2007-05-07 04:58:00,0.6818,0.6818,0.6818,0.6818,70900002.0
2007-05-07 04:59:00,0.6818,0.6818,0.68175,0.68175,375300005.0
2007-05-07 05:00:00,0.6818,0.6818,0.6818,0.6818,229600008.0
2007-05-07 05:01:00,0.6818,0.68195,0.6818,0.6819,290999998.0
2007-05-07 05:02:00,0.6819,0.6819,0.68185,0.6819,12800000.0
2007-05-07 05:03:00,0.6819,0.6819,0.68185,0.68185,27200000.0
2007-05-07 05:04:00,0.68188,0.68197,0.6818,0.6818,169600001.0
2007-05-07 05:05:00,0.68185,0.6819,0.68185,0.68185,10400000.0
2007-05-07 05:06:00,0.68172,0.68187,0.68152,0.68175,409600007.0
2007-05-07 05:07:00,0.68175,0.68181,0.6817,0.68181,282400005.0
2007-05-07 05:08:00,0.6819,0.6819,0.6819,0.6819,2400000.0
2007-05-07 05:09:00,0.68177,0.68179,0.68174,0.68176,210399995.0
2007-05-07 05:10:00,0.68177,0.68182,0.68166,0.68172,381000005.0
2007-05-07 05:11:00,0.68185,0.6819,0.68185,0.68185,11200000.0
2007-05-07 05:12:00,0.6819,0.6819,0.6819,0.6819,8800000.0
2007-05-07 05:13:00,0.6819,0.6819,0.6817,0.6819,150200000.0
2007-05-07 05:14:00,0.68185,0.6819,0.6818,0.68185,308999999.0
2007-05-07 05:15:00,0.6818,0.6819,0.6817,0.68185,213400002.0
2007-05-07 05:16:00,0.6819,0.6819,0.6817,0.6817,331200000.0
2007-05-07 05:17:00,0.6817,0.6818,0.6817,0.6818,121500000.0
2007-05-07 05:18:00,0.68175,0.6818,0.68175,0.6818,168499997.0
2007-05-07 05:19:00,0.6818,0.6819,0.6818,0.6818,183600002.0
2007-05-07 05:20:00,0.68187,0.68187,0.68164,0.68164,1083199951.0
2007-05-07 05:21:00,0.6818,0.6818,0.6818,0.6818,389999997.0
2007-05-07 05:22:00,0.6818,0.6818,0.6818,0.6818,178700001.0
2007-05-07 05:23:00,0.6818,0.6818,0.6818,0.6818,33500000.0
2007-05-07 05:24:00,0.6817,0.6817,0.68148,0.68154,414300003.0
2007-05-07 05:25:00,0.6818,0.6818,0.6818,0.6818,96500000.0
2007-05-07 05:26:00,0.6818,0.6818,0.6818,0.6818,120400000.0
2007-05-07 05:27:00,0.6818,0.6818,0.6818,0.6818,34299999.0
2007-05-07 05:28:00,0.68185,0.68185,0.6818,0.6818,83800001.0
2007-05-07 05:29:00,0.68185,0.68185,0.68175,0.6818,503099993.0
2007-05-07 05:30:00,0.6818,0.6819,0.6818,0.6818,218700003.0
2007-05-07 05:31:00,0.6818,0.6818,0.68175,0.68175,382000004.0
2007-05-07 05:32:00,0.68175,0.6818,0.68175,0.6818,440300001.0
2007-05-07 05:33:00,0.6818,0.6818,0.6818,0.6818,1600000.0
2007-05-07 05:34:00,0.6818,0.6818,0.6818,0.6818,12800000.0
2007-05-07 05:35:00,0.6818,0.6818,0.68175,0.6818,207499998.0
2007-05-07 05:36:00,0.6818,0.6818,0.68155,0.6816,1134300001.0
2007-05-07 05:37:00,0.68155,0.6816,0.68155,0.68155,784999998.0
2007-05-07 05:38:00,0.68155,0.6817,0.68155,0.6816,269799995.0
2007-05-07 05:39:00,0.6816,0.6816,0.6814,0.6814,495799998.0
2007-05-07 05:40:00,0.6814,0.6815,0.6814,0.6815,428800001.0
2007-05-07 05:41:00,0.6815,0.6815,0.68145,0.6815,490799999.0
2007-05-07 05:42:00,0.6815,0.6815,0.6814,0.6814,802400001.0
2007-05-07 05:43:00,0.6814,0.6815,0.68135,0.6814,382999991.0
2007-05-07 05:44:00,0.68135,0.6814,0.68135,0.6814,401900004.0
2007-05-07 05:45:00,0.6814,0.6815,0.6814,0.68145,434599998.0
2007-05-07 05:46:00,0.6814,0.68145,0.6814,0.68145,114000002.0
2007-05-07 05:47:00,0.68145,0.6815,0.6814,0.6815,223399999.0
2007-05-07 05:48:00,0.6815,0.6815,0.68145,0.6815,264299993.0
2007-05-07 05:49:00,0.6815,0.6816,0.68145,0.68145,783000000.0
2007-05-07 05:50:00,0.68145,0.6815,0.68145,0.6815,787000011.0
2007-05-07 05:51:00,0.6815,0.6815,0.6815,0.6815,407900007.0
2007-05-07 05:52:00,0.6815,0.6816,0.6815,0.6816,178000001.0
2007-05-07 05:53:00,0.6816,0.6816,0.6815,0.6816,390400001.0
2007-05-07 05:54:00,0.6816,0.6816,0.6815,0.6815,398800001.0
2007-05-07 05:55:00,0.6816,0.6816,0.68155,0.68155,44700000.0
2007-05-07 05:56:00,0.6815,0.68155,0.6815,0.68155,156999996.0
2007-05-07 05:57:00,0.68155,0.6816,0.68155,0.6816,18300000.0
2007-05-07 05:58:00,0.68148,0.68152,0.68142,0.68142,908900017.0
2007-05-07 05:59:00,0.68155,0.68155,0.68155,0.68155,41600000.0
2007-05-07 06:00:00,0.6816,0.6816,0.68155,0.68155,124200000.0
2007-05-07 06:01:00,0.68155,0.68155,0.68155,0.68155,4000000.0
2007-05-07 06:02:00,0.6815,0.6816,0.6815,0.6815,540799993.0
2007-05-07 06:03:00,0.6815,0.6815,0.6815,0.6815,167499995.0
2007-05-07 06:04:00,0.6815,0.6815,0.6815,0.6815,8800000.0
2007-05-07 06:05:00,0.68145,0.6815,0.68135,0.6814,536100009.0
2007-05-07 06:06:00,0.6814,0.6814,0.68135,0.6814,424600011.0
2007-05-07 06:07:00,0.6814,0.68145,0.6814,0.6814,443299997.0
2007-05-07 06:08:00,0.6814,0.6814,0.6814,0.6814,139500000.0
2007-05-07 06:09:00,0.6814,0.68145,0.6814,0.68145,308700002.0
2007-05-07 06:10:00,0.68145,0.68145,0.6814,0.68145,49500000.0
2007-05-07 06:11:00,0.6814,0.6814,0.6814,0.6814,33500000.0
2007-05-07 06:12:00,0.68145,0.6815,0.68135,0.68135,587599994.0
2007-05-07 06:13:00,0.68145,0.68145,0.68145,0.68145,4000000.0
2007-05-07 06:14:00,0.68145,0.68145,0.68145,0.68145,4000000.0
2007-05-07 06:15:00,0.68132,0.68141,0.68118,0.68141,59200000.0
2007-05-07 06:16:00,0.68145,0.6815,0.68145,0.6815,47099999.0
2007-05-07 06:17:00,0.6815,0.6815,0.68145,0.68145,24800000.0
2007-05-07 06:18:00,0.68145,0.6816,0.68145,0.6816,204999999.0
2007-05-07 06:19:00,0.6816,0.6816,0.6815,0.6815,506000003.0
2007-05-07 06:20:00,0.68155,0.6816,0.68155,0.6816,51000000.0
2007-05-07 06:21:00,0.6816,0.6816,0.68155,0.6816,246699999.0
2007-05-07 06:22:00,0.6816,0.6816,0.6815,0.6816,154000000.0
2007-05-07 06:23:00,0.6816,0.6816,0.68155,0.68155,10400000.0
2007-05-07 06:24:00,0.68155,0.6816,0.68155,0.68155,48600000.0
2007-05-07 06:25:00,0.68155,0.6816,0.6815,0.6815,337599990.0
2007-05-07 06:26:00,0.6815,0.6815,0.6815,0.6815,140399992.0
2007-05-07 06:27:00,0.6815,0.6815,0.68135,0.68135,836599992.0
2007-05-07 06:28:00,0.6814,0.6814,0.68135,0.6814,588900004.0
2007-05-07 06:29:00,0.6814,0.6814,0.6814,0.6814,34400000.0
2007-05-07 06:30:00,0.6814,0.6814,0.68125,0.6813,258599996.0
2007-05-07 06:31:00,0.6812,0.6813,0.6812,0.6813,243299996.0
2007-05-07 06:32:00,0.6813,0.6814,0.6813,0.6813,165799996.0
2007-05-07 06:33:00,0.6813,0.6813,0.6812,0.6813,264999992.0
2007-05-07 06:34:00,0.6813,0.6813,0.68125,0.6813,76000000.0
2007-05-07 06:35:00,0.6813,0.6813,0.6812,0.6813,153500000.0
2007-05-07 06:36:00,0.6813,0.68135,0.68125,0.68135,144299999.0
2007-05-07 06:37:00,0.68135,0.68135,0.6813,0.68135,74199998.0
2007-05-07 06:38:00,0.6813,0.68135,0.6813,0.68135,122799998.0
2007-05-07 06:39:00,0.68135,0.6814,0.68135,0.6814,160799998.0
2007-05-07 06:40:00,0.6814,0.68145,0.68135,0.6814,508600006.0
2007-05-07 06:41:00,0.6814,0.6814,0.6814,0.6814,175800000.0
2007-05-07 06:42:00,0.6814,0.68145,0.68135,0.68145,321399999.0
2007-05-07 06:43:00,0.68145,0.68155,0.68145,0.68145,100800000.0
2007-05-07 06:44:00,0.6815,0.6815,0.68145,0.68145,64000000.0
2007-05-07 06:45:00,0.6815,0.68155,0.6814,0.68155,398200001.0
2007-05-07 06:46:00,0.68155,0.6816,0.68155,0.6816,539799999.0
2007-05-07 06:47:00,0.68155,0.6817,0.68155,0.6817,373999999.0
2007-05-07 06:48:00,0.6817,0.6817,0.6817,0.6817,1700000.0
2007-05-07 06:49:00,0.6817,0.6817,0.6815,0.6815,339599993.0
2007-05-07 06:50:00,0.68155,0.6816,0.6815,0.6816,625199996.0
2007-05-07 06:51:00,0.68165,0.68165,0.6815,0.6815,164699999.0
2007-05-07 06:52:00,0.68145,0.6816,0.68145,0.6816,494600002.0
2007-05-07 06:53:00,0.6816,0.6816,0.68155,0.6816,44000000.0
2007-05-07 06:54:00,0.6816,0.6816,0.6815,0.6815,119100000.0
2007-05-07 06:55:00,0.6815,0.6816,0.6815,0.68155,197499999.0
2007-05-07 06:56:00,0.6815,0.68155,0.6815,0.68155,84800000.0
2007-05-07 06:57:00,0.6814,0.68141,0.68114,0.6814,992599999.0
2007-05-07 06:58:00,0.68155,0.68155,0.68155,0.68155,8000000.0
2007-05-07 07:00:00,0.68155,0.68155,0.68145,0.6815,295200005.0
2007-05-07 07:01:00,0.6815,0.68155,0.6815,0.68155,176800000.0
2007-05-07 07:02:00,0.6816,0.6816,0.68155,0.68155,52800000.0
2007-05-07 07:03:00,0.68155,0.68155,0.6815,0.68155,81699998.0
2007-05-07 07:04:00,0.6815,0.6815,0.6815,0.6815,60800000.0
2007-05-07 07:05:00,0.6815,0.6816,0.6815,0.68155,68000000.0
2007-05-07 07:06:00,0.68155,0.68155,0.68145,0.68145,465599998.0
2007-05-07 07:07:00,0.68145,0.6815,0.68145,0.6815,42400000.0
2007-05-07 07:08:00,0.6815,0.6815,0.6813,0.6814,267000000.0
2007-05-07 07:09:00,0.6814,0.6815,0.6814,0.6814,238399999.0
2007-05-07 07:10:00,0.6814,0.6814,0.6814,0.6814,97000000.0
2007-05-07 07:11:00,0.6814,0.6814,0.6814,0.6814,258400001.0
2007-05-07 07:12:00,0.6814,0.6814,0.6814,0.6814,128000000.0
2007-05-07 07:13:00,0.6814,0.6814,0.68135,0.6814,16000000.0
2007-05-07 07:14:00,0.6814,0.68145,0.68135,0.68135,200800003.0
2007-05-07 07:15:00,0.6814,0.6814,0.6814,0.6814,4800000.0
2007-05-07 07:16:00,0.6814,0.6814,0.6814,0.6814,86400000.0
2007-05-07 07:17:00,0.6814,0.6814,0.6814,0.6814,13600000.0
2007-05-07 07:18:00,0.6814,0.6814,0.6814,0.6814,7200000.0
2007-05-07 07:19:00,0.68135,0.68135,0.6813,0.68135,65499998.0
2007-05-07 07:20:00,0.6814,0.6814,0.6813,0.6813,225000001.0
2007-05-07 07:21:00,0.6813,0.6813,0.6813,0.6813,162900001.0
2007-05-07 07:22:00,0.6813,0.6813,0.6813,0.6813,30400001.0
2007-05-07 07:23:00,0.6813,0.6813,0.6813,0.6813,101299997.0
2007-05-07 07:24:00,0.6813,0.6814,0.6813,0.6814,163599996.0
2007-05-07 07:25:00,0.68135,0.6814,0.68135,0.6814,24000000.0
2007-05-07 07:26:00,0.6814,0.6814,0.6813,0.6814,115700002.0
2007-05-07 07:27:00,0.6814,0.6814,0.68135,0.6814,26600000.0
2007-05-07 07:28:00,0.681,0.68135,0.681,0.6812,932299998.0
2007-05-07 07:29:00,0.6814,0.6814,0.68135,0.6814,38400000.0
2007-05-07 07:30:00,0.6814,0.6814,0.6814,0.6814,232199999.0
2007-05-07 07:31:00,0.6814,0.68145,0.68135,0.6814,617099999.0
2007-05-07 07:32:00,0.6814,0.6814,0.68135,0.68135,117999999.0
2007-05-07 07:33:00,0.68135,0.6814,0.68135,0.6814,268600002.0
2007-05-07 07:34:00,0.6814,0.6814,0.6813,0.6814,501799997.0
2007-05-07 07:35:00,0.6814,0.6814,0.6813,0.68135,246999996.0
2007-05-07 07:36:00,0.68125,0.68145,0.68125,0.68135,445300003.0
2007-05-07 07:37:00,0.6814,0.6815,0.6814,0.6815,213099993.0
2007-05-07 07:38:00,0.6815,0.6815,0.68135,0.6814,225999994.0
2007-05-07 07:39:00,0.6814,0.6815,0.68135,0.6815,251500003.0
2007-05-07 07:40:00,0.6815,0.6815,0.6814,0.6814,156300000.0
2007-05-07 07:41:00,0.6814,0.6815,0.68135,0.6814,297200003.0
2007-05-07 07:42:00,0.68135,0.6814,0.68135,0.68135,367400002.0
2007-05-07 07:43:00,0.68135,0.6815,0.68135,0.6815,152900000.0
2007-05-07 07:44:00,0.6814,0.6814,0.68135,0.6814,70800001.0
2007-05-07 07:45:00,0.6814,0.6815,0.6814,0.6815,134699999.0
2007-05-07 07:46:00,0.6815,0.6817,0.6814,0.6815,358200002.0
2007-05-07 07:47:00,0.6817,0.6817,0.6814,0.6816,242299998.0
2007-05-07 07:48:00,0.6815,0.6815,0.6812,0.6813,746699995.0
2007-05-07 07:49:00,0.6813,0.6814,0.6812,0.6813,1111199990.0
2007-05-07 07:50:00,0.6812,0.6814,0.6812,0.6812,261800001.0
2007-05-07 07:51:00,0.6812,0.6813,0.68115,0.6812,955400000.0
2007-05-07 07:52:00,0.6812,0.6814,0.6812,0.6812,918899986.0
2007-05-07 07:53:00,0.6812,0.6813,0.6812,0.6813,240900003.0
2007-05-07 07:54:00,0.6813,0.6814,0.6813,0.6814,265299997.0
2007-05-07 07:55:00,0.6814,0.6814,0.6813,0.6814,370899992.0
2007-05-07 07:56:00,0.6813,0.6814,0.68115,0.6813,325999997.0
2007-05-07 07:57:00,0.6813,0.6813,0.6813,0.6813,286300003.0
2007-05-07 07:58:00,0.6813,0.6814,0.6813,0.6814,157300002.0
2007-05-07 07:59:00,0.6814,0.6814,0.68135,0.6814,73000000.0
2007-05-07 08:00:00,0.68135,0.6814,0.68135,0.6814,36000000.0
2007-05-07 08:01:00,0.6814,0.6814,0.6812,0.6813,338099998.0
2007-05-07 08:02:00,0.6814,0.6814,0.68125,0.68125,662199993.0
2007-05-07 08:03:00,0.6814,0.6814,0.6813,0.6813,121500002.0
2007-05-07 08:04:00,0.6813,0.6814,0.6813,0.6814,327400003.0
2007-05-07 08:05:00,0.6814,0.6814,0.68135,0.6814,390499996.0
2007-05-07 08:06:00,0.6814,0.6815,0.6814,0.6815,840500005.0
2007-05-07 08:07:00,0.6815,0.6817,0.6815,0.6816,964399993.0
2007-05-07 08:08:00,0.6816,0.6817,0.6815,0.68155,927300007.0
2007-05-07 08:09:00,0.6816,0.6818,0.6816,0.6818,824499994.0
2007-05-07 08:10:00,0.6818,0.6818,0.68165,0.68165,719099994.0
2007-05-07 08:11:00,0.68165,0.6817,0.68165,0.6817,484000003.0
2007-05-07 08:12:00,0.6817,0.6817,0.6817,0.6817,201699999.0
2007-05-07 08:13:00,0.6818,0.6818,0.6817,0.6817,681699999.0
2007-05-07 08:14:00,0.6817,0.6817,0.6816,0.6817,280600000.0
2007-05-07 08:15:00,0.6817,0.6817,0.6817,0.6817,66400000.0
2007-05-07 08:16:00,0.6817,0.6817,0.68155,0.6816,264399999.0
2007-05-07 08:17:00,0.6816,0.6816,0.68155,0.6816,485800000.0
2007-05-07 08:18:00,0.6816,0.6816,0.68155,0.6816,333699998.0
2007-05-07 08:19:00,0.6816,0.6816,0.6816,0.6816,191400001.0
2007-05-07 08:20:00,0.6816,0.6816,0.68155,0.6816,478200002.0
2007-05-07 08:21:00,0.6816,0.6816,0.6815,0.6815,259999998.0
2007-05-07 08:22:00,0.6815,0.6816,0.68145,0.68145,355100001.0
2007-05-07 08:23:00,0.6815,0.6815,0.6815,0.6815,69299998.0
2007-05-07 08:24:00,0.68145,0.6815,0.68145,0.68145,364099995.0
2007-05-07 08:25:00,0.68145,0.6815,0.68145,0.6815,155499995.0
2007-05-07 08:26:00,0.68152,0.68152,0.6812,0.68138,634599997.0
2007-05-07 08:27:00,0.6815,0.6816,0.68145,0.6815,184400000.0
2007-05-07 08:28:00,0.6816,0.6816,0.68145,0.6815,695100000.0
2007-05-07 08:29:00,0.6815,0.6816,0.68145,0.6816,294599998.0
2007-05-07 08:30:00,0.6816,0.6816,0.6816,0.6816,95000000.0
2007-05-07 08:31:00,0.6816,0.6816,0.6816,0.6816,355000010.0
2007-05-07 08:32:00,0.6816,0.6816,0.6815,0.6815,713400014.0
2007-05-07 08:33:00,0.6815,0.6815,0.68145,0.68145,808800008.0
2007-05-07 08:34:00,0.68145,0.6815,0.68145,0.6815,926000019.0
2007-05-07 08:35:00,0.6815,0.6815,0.6815,0.6815,297199995.0
2007-05-07 08:36:00,0.6815,0.6815,0.68145,0.68145,209599997.0
2007-05-07 08:37:00,0.6815,0.6815,0.68135,0.6815,237200004.0
2007-05-07 08:38:00,0.6814,0.6815,0.6814,0.6815,445300010.0
2007-05-07 08:39:00,0.6815,0.6815,0.6814,0.6815,183700004.0
2007-05-07 08:40:00,0.6815,0.6815,0.6814,0.6814,184499997.0
2007-05-07 08:41:00,0.6814,0.6814,0.6814,0.6814,246800004.0
2007-05-07 08:42:00,0.68135,0.6815,0.68135,0.6815,218500001.0
2007-05-07 08:43:00,0.6815,0.6815,0.68145,0.6815,283499994.0
2007-05-07 08:44:00,0.6815,0.6815,0.6815,0.6815,29399999.0
2007-05-07 08:45:00,0.6815,0.6816,0.68145,0.6816,829999992.0
2007-05-07 08:46:00,0.6816,0.6816,0.68145,0.6816,197299996.0
2007-05-07 08:47:00,0.6816,0.6816,0.6815,0.6815,482799994.0
2007-05-07 08:48:00,0.6815,0.6815,0.6813,0.6813,892700004.0
2007-05-07 08:49:00,0.6813,0.6816,0.68125,0.68155,1078299996.0
2007-05-07 08:50:00,0.68155,0.6816,0.68135,0.6815,945199995.0
2007-05-07 08:51:00,0.6815,0.6815,0.68145,0.68145,354200002.0
2007-05-07 08:52:00,0.6815,0.6815,0.6815,0.6815,207600001.0
2007-05-07 08:53:00,0.6815,0.6815,0.6815,0.6815,87200001.0
2007-05-07 08:54:00,0.6815,0.6816,0.6815,0.6816,253100008.0
2007-05-07 08:55:00,0.6816,0.6816,0.68145,0.68145,729699985.0
2007-05-07 08:56:00,0.6815,0.68155,0.68145,0.68155,251500003.0
2007-05-07 08:57:00,0.6816,0.6816,0.6816,0.6816,40800000.0
2007-05-07 08:58:00,0.6816,0.6816,0.6815,0.6815,102199997.0
2007-05-07 08:59:00,0.6815,0.6816,0.6815,0.6815,846600003.0
2007-05-07 09:00:00,0.6815,0.6816,0.6815,0.6816,455600003.0
2007-05-07 09:01:00,0.6815,0.6816,0.6815,0.6815,378699997.0
2007-05-07 09:02:00,0.6815,0.6815,0.6815,0.6815,368800004.0
2007-05-07 09:03:00,0.6815,0.6815,0.6815,0.6815,753599990.0
2007-05-07 09:04:00,0.6815,0.6815,0.6815,0.6815,257600002.0
2007-05-07 09:05:00,0.6815,0.6815,0.6814,0.6814,445500000.0
2007-05-07 09:06:00,0.6814,0.6814,0.68125,0.6813,484500001.0
2007-05-07 09:07:00,0.68125,0.6813,0.68125,0.6813,175000000.0
2007-05-07 09:08:00,0.6813,0.6813,0.6812,0.6813,390899995.0
2007-05-07 09:09:00,0.6813,0.6813,0.68125,0.6813,868400019.0
2007-05-07 09:10:00,0.6813,0.6813,0.68125,0.6813,573900003.0
2007-05-07 09:11:00,0.6813,0.6814,0.6813,0.6814,853099998.0
2007-05-07 09:12:00,0.6814,0.6814,0.6814,0.6814,180800002.0
2007-05-07 09:13:00,0.6814,0.6814,0.68135,0.68135,389499997.0
2007-05-07 09:14:00,0.6814,0.6814,0.6814,0.6814,799900007.0
2007-05-07 09:15:00,0.6814,0.6815,0.6814,0.68145,339300005.0
2007-05-07 09:16:00,0.68145,0.6815,0.6814,0.6815,132300002.0
2007-05-07 09:17:00,0.6815,0.6815,0.68145,0.68145,79800000.0
2007-05-07 09:18:00,0.68145,0.6815,0.68145,0.6815,451200002.0
2007-05-07 09:19:00,0.6815,0.6815,0.6814,0.6814,181499999.0
2007-05-07 09:20:00,0.6814,0.6815,0.6814,0.6815,1066200008.0
2007-05-07 09:21:00,0.68145,0.6815,0.68145,0.6815,317100009.0
2007-05-07 09:22:00,0.6815,0.6815,0.6814,0.6814,912000002.0
2007-05-07 09:23:00,0.6814,0.6814,0.6814,0.6814,556800006.0
2007-05-07 09:24:00,0.68135,0.6814,0.6813,0.6813,564300004.0
2007-05-07 09:25:00,0.68135,0.6814,0.6813,0.6813,242000003.0
2007-05-07 09:26:00,0.6813,0.6813,0.68125,0.68125,1311399990.0
2007-05-07 09:27:00,0.6813,0.6813,0.6813,0.6813,325600008.0
2007-05-07 09:28:00,0.6813,0.68135,0.6813,0.68135,134099996.0
2007-05-07 09:29:00,0.6813,0.68135,0.6813,0.6813,411099996.0
2007-05-07 09:30:00,0.6813,0.6813,0.68125,0.6813,1673900024.0
2007-05-07 09:31:00,0.6813,0.6813,0.6812,0.6812,1593600012.0
2007-05-07 09:32:00,0.6812,0.68125,0.68115,0.68125,1606699976.0
2007-05-07 09:33:00,0.68125,0.68135,0.68125,0.6813,1635199997.0
2007-05-07 09:34:00,0.6813,0.6814,0.68125,0.6814,511700004.0
2007-05-07 09:35:00,0.6814,0.6814,0.6814,0.6814,379200002.0
2007-05-07 09:36:00,0.6814,0.6814,0.68135,0.68135,353600004.0
2007-05-07 09:37:00,0.68135,0.6814,0.68135,0.6814,126400000.0
2007-05-07 09:38:00,0.6814,0.68145,0.68135,0.6814,254100000.0
2007-05-07 09:39:00,0.6814,0.6815,0.6814,0.68145,334899997.0
2007-05-07 09:40:00,0.68145,0.6815,0.68145,0.68145,48800000.0
2007-05-07 09:41:00,0.6815,0.6815,0.6814,0.6814,248699998.0
2007-05-07 09:42:00,0.6814,0.68145,0.68137,0.68137,198899994.0
2007-05-07 09:43:00,0.68145,0.6815,0.6814,0.68145,208800000.0
2007-05-07 09:44:00,0.6815,0.68155,0.6815,0.6815,186699998.0
2007-05-07 09:45:00,0.6815,0.68155,0.6815,0.68155,656500005.0
2007-05-07 09:46:00,0.68155,0.68155,0.68145,0.68145,244200002.0
2007-05-07 09:47:00,0.6815,0.68155,0.6815,0.68155,182599998.0
2007-05-07 09:48:00,0.68155,0.68155,0.6815,0.6815,102000000.0
2007-05-07 09:49:00,0.6815,0.6816,0.6815,0.68155,258200000.0
2007-05-07 09:50:00,0.6815,0.68155,0.6815,0.6815,490700001.0
2007-05-07 09:51:00,0.68145,0.68155,0.68145,0.6815,745800001.0
2007-05-07 09:52:00,0.6815,0.68155,0.6814,0.68145,590800008.0
2007-05-07 09:53:00,0.68145,0.6815,0.6814,0.68145,445699999.0
2007-05-07 09:54:00,0.68145,0.68145,0.68145,0.68145,58999998.0
2007-05-07 09:55:00,0.68145,0.68145,0.68145,0.68145,54400000.0
2007-05-07 09:56:00,0.6815,0.6815,0.6814,0.6814,710200011.0
2007-05-07 09:57:00,0.6814,0.68145,0.6814,0.6814,331400007.0
2007-05-07 09:58:00,0.6814,0.6814,0.6814,0.6814,4000000.0
2007-05-07 09:59:00,0.6814,0.6814,0.68135,0.68135,113600000.0
2007-05-07 10:00:00,0.68135,0.68145,0.68135,0.68145,150299996.0
2007-05-07 10:01:00,0.68145,0.68145,0.6814,0.6814,343099998.0
2007-05-07 10:02:00,0.6814,0.6814,0.68135,0.6814,482400005.0
2007-05-07 10:03:00,0.6814,0.6814,0.68135,0.6814,353800001.0
2007-05-07 10:04:00,0.6814,0.6814,0.6814,0.6814,495200007.0
2007-05-07 10:05:00,0.6814,0.6814,0.6814,0.6814,341800004.0
2007-05-07 10:06:00,0.6814,0.6814,0.6814,0.6814,350300009.0
2007-05-07 10:07:00,0.6814,0.6814,0.6814,0.6814,364900009.0
2007-05-07 10:08:00,0.6814,0.6814,0.6813,0.6813,1120200016.0
2007-05-07 10:09:00,0.6813,0.6813,0.6813,0.6813,760000019.0
2007-05-07 10:10:00,0.6813,0.6813,0.6813,0.6813,163200004.0
2007-05-07 10:11:00,0.6813,0.6813,0.68125,0.6813,688800006.0
2007-05-07 10:12:00,0.6813,0.6813,0.68125,0.6813,715000016.0
2007-05-07 10:13:00,0.6813,0.68135,0.6813,0.6813,314400008.0
2007-05-07 10:14:00,0.6813,0.6813,0.68125,0.68125,1296000019.0
2007-05-07 10:15:00,0.6813,0.6813,0.68125,0.6813,1208300003.0
2007-05-07 10:16:00,0.6813,0.6813,0.6813,0.6813,123700001.0
2007-05-07 10:17:00,0.6813,0.6813,0.68125,0.6813,623800004.0
2007-05-07 10:18:00,0.68125,0.68135,0.68125,0.6813,1474300013.0
2007-05-07 10:19:00,0.6813,0.68135,0.6813,0.68135,396599997.0
2007-05-07 10:20:00,0.68135,0.68135,0.68135,0.68135,12000000.0
2007-05-07 10:21:00,0.68135,0.68135,0.68135,0.68135,20400000.0
2007-05-07 10:22:00,0.6813,0.68135,0.6813,0.68135,32000000.0
2007-05-07 10:23:00,0.68135,0.68135,0.68135,0.68135,12000000.0
2007-05-07 10:24:00,0.68135,0.68135,0.6813,0.68135,30400000.0
2007-05-07 10:25:00,0.68135,0.68135,0.68135,0.68135,6400000.0
2007-05-07 10:26:00,0.68135,0.68135,0.68135,0.68135,35200000.0
2007-05-07 10:27:00,0.68135,0.68135,0.6813,0.68135,153000000.0
2007-05-07 10:28:00,0.68135,0.68135,0.6813,0.68135,91699998.0
2007-05-07 10:29:00,0.68135,0.6814,0.6813,0.6814,753799996.0
2007-05-07 10:30:00,0.68135,0.68145,0.68135,0.68135,767899992.0
2007-05-07 10:31:00,0.6814,0.6814,0.6814,0.6814,635700005.0
2007-05-07 10:32:00,0.6814,0.6814,0.68135,0.68135,365600003.0
2007-05-07 10:33:00,0.6814,0.68145,0.6814,0.68145,570900001.0
2007-05-07 10:34:00,0.6815,0.6815,0.6814,0.68145,310600000.0
2007-05-07 10:35:00,0.68145,0.6815,0.6814,0.6814,174700002.0
2007-05-07 10:36:00,0.6814,0.68145,0.6814,0.6814,505899992.0
2007-05-07 10:37:00,0.6814,0.6814,0.6813,0.68135,565999998.0
2007-05-07 10:38:00,0.68135,0.6814,0.6813,0.68135,499800005.0
2007-05-07 10:39:00,0.68135,0.68135,0.68135,0.68135,20000000.0
2007-05-07 10:40:00,0.68135,0.6814,0.68135,0.68135,90400000.0
2007-05-07 10:41:00,0.68135,0.6814,0.68135,0.68135,109900000.0
2007-05-07 10:42:00,0.6814,0.6814,0.68135,0.6814,260600000.0
2007-05-07 10:43:00,0.6814,0.6814,0.68135,0.6814,366299997.0
2007-05-07 10:44:00,0.6814,0.68145,0.6814,0.6814,889799999.0
2007-05-07 10:45:00,0.6814,0.68145,0.6814,0.6814,643599999.0
2007-05-07 10:46:00,0.6814,0.6814,0.68135,0.6814,171200000.0
2007-05-07 10:47:00,0.68135,0.6814,0.68135,0.68135,90400000.0
2007-05-07 10:48:00,0.68135,0.68135,0.68135,0.68135,48000000.0
2007-05-07 10:49:00,0.68135,0.6814,0.68135,0.6814,199200000.0
2007-05-07 10:50:00,0.6814,0.6814,0.6814,0.6814,220700006.0
2007-05-07 10:51:00,0.6814,0.68145,0.68135,0.6814,977299986.0
2007-05-07 10:52:00,0.68135,0.68145,0.68135,0.68145,203799994.0
2007-05-07 10:53:00,0.6814,0.68145,0.6814,0.68145,1550199980.0
2007-05-07 10:54:00,0.68145,0.6815,0.68135,0.6815,717900001.0
2007-05-07 10:55:00,0.6814,0.68145,0.6814,0.68145,1145499994.0
2007-05-07 10:56:00,0.68145,0.68145,0.68145,0.68145,27200000.0
2007-05-07 10:57:00,0.6815,0.6815,0.68135,0.6814,821199997.0
2007-05-07 10:58:00,0.6814,0.6814,0.68135,0.68135,879900003.0
2007-05-07 10:59:00,0.68135,0.6814,0.68135,0.6814,970599985.0
2007-05-07 11:00:00,0.6814,0.68145,0.68135,0.6814,749300004.0
2007-05-07 11:01:00,0.6814,0.6814,0.68135,0.68135,303000004.0
2007-05-07 11:02:00,0.6814,0.6814,0.68135,0.68135,351900001.0
2007-05-07 11:03:00,0.6814,0.6814,0.6814,0.6814,1220500012.0
2007-05-07 11:04:00,0.68145,0.68145,0.6814,0.6814,339999989.0
2007-05-07 11:05:00,0.6814,0.6815,0.6814,0.6815,364800009.0
2007-05-07 11:06:00,0.6815,0.6815,0.68145,0.68145,15200000.0
2007-05-07 11:07:00,0.68145,0.68145,0.6814,0.6814,320900002.0
2007-05-07 11:08:00,0.6814,0.68145,0.6814,0.6814,1342499997.0
2007-05-07 11:09:00,0.6814,0.68145,0.6814,0.6814,214600004.0
2007-05-07 11:10:00,0.68145,0.68145,0.6814,0.68145,61000000.0
2007-05-07 11:11:00,0.68145,0.6815,0.68145,0.6815,28800000.0
2007-05-07 11:12:00,0.6815,0.6815,0.6814,0.6815,170800000.0
2007-05-07 11:13:00,0.68145,0.6815,0.6814,0.6815,97499998.0
2007-05-07 11:14:00,0.68145,0.68155,0.68145,0.6815,879700003.0
2007-05-07 11:15:00,0.6815,0.68155,0.68145,0.6815,544600004.0
2007-05-07 11:16:00,0.6815,0.6815,0.68135,0.6814,957600009.0
2007-05-07 11:17:00,0.6814,0.6815,0.6814,0.6815,617600003.0
2007-05-07 11:18:00,0.68145,0.6815,0.6814,0.6814,653000004.0
2007-05-07 11:19:00,0.6814,0.6815,0.68135,0.68145,798900004.0
2007-05-07 11:20:00,0.6815,0.6815,0.6814,0.6815,219199997.0
2007-05-07 11:21:00,0.6815,0.6815,0.6814,0.6814,135899998.0
2007-05-07 11:22:00,0.6814,0.6815,0.68135,0.68145,213600002.0
2007-05-07 11:23:00,0.68145,0.6815,0.6814,0.6814,401500004.0
2007-05-07 11:24:00,0.6814,0.6814,0.68135,0.68135,215500001.0
2007-05-07 11:25:00,0.68135,0.68145,0.68135,0.68135,787900004.0
2007-05-07 11:26:00,0.6814,0.6815,0.68135,0.68145,488800007.0
2007-05-07 11:27:00,0.6815,0.6815,0.68145,0.6815,102900000.0
2007-05-07 11:28:00,0.6815,0.6815,0.6815,0.6815,113100000.0
2007-05-07 11:29:00,0.6815,0.68155,0.68145,0.6815,476299997.0
2007-05-07 11:30:00,0.68155,0.68155,0.68155,0.68155,52800000.0
2007-05-07 11:31:00,0.68155,0.6816,0.68155,0.6816,290799998.0
2007-05-07 11:32:00,0.6816,0.68165,0.6815,0.6815,517600005.0
2007-05-07 11:33:00,0.6815,0.6815,0.6814,0.6815,475899999.0
2007-05-07 11:34:00,0.68145,0.68145,0.6814,0.68145,58200002.0
2007-05-07 11:35:00,0.68145,0.68145,0.68135,0.6814,167500001.0
2007-05-07 11:36:00,0.6814,0.6814,0.68135,0.6814,210199998.0
2007-05-07 11:37:00,0.6814,0.6814,0.6814,0.6814,8800000.0
2007-05-07 11:38:00,0.6814,0.68145,0.6813,0.6814,865499989.0
2007-05-07 11:39:00,0.6814,0.68145,0.68135,0.68145,342999999.0
2007-05-07 11:40:00,0.68145,0.68145,0.6814,0.6814,216799997.0
2007-05-07 11:41:00,0.68145,0.6815,0.6814,0.68145,272200006.0
2007-05-07 11:42:00,0.6815,0.6815,0.68145,0.68145,328600000.0
2007-05-07 11:43:00,0.6815,0.68155,0.68145,0.6815,1022399979.0
2007-05-07 11:44:00,0.6815,0.6816,0.68145,0.68155,1808200009.0
2007-05-07 11:45:00,0.6815,0.6816,0.68145,0.68145,1143099997.0
2007-05-07 11:46:00,0.68145,0.6815,0.68145,0.68145,312299997.0
2007-05-07 11:47:00,0.6815,0.68155,0.6815,0.6815,689399993.0
2007-05-07 11:48:00,0.6815,0.68155,0.68145,0.68155,1001100009.0
2007-05-07 11:49:00,0.68155,0.68155,0.6815,0.6815,128600000.0
2007-05-07 11:50:00,0.68155,0.6816,0.6815,0.68155,205600001.0
2007-05-07 11:51:00,0.6816,0.6816,0.6815,0.6815,357700002.0
2007-05-07 11:52:00,0.6815,0.68155,0.6815,0.68155,1508499998.0
2007-05-07 11:53:00,0.68155,0.6816,0.68155,0.6816,98400000.0
2007-05-07 11:54:00,0.6816,0.6816,0.6815,0.68155,191699996.0
2007-05-07 11:55:00,0.6816,0.6817,0.6816,0.6817,296299999.0
2007-05-07 11:56:00,0.68165,0.68175,0.6816,0.6817,707899994.0
2007-05-07 11:57:00,0.6817,0.6817,0.68155,0.68155,1103900001.0
2007-05-07 11:58:00,0.6816,0.6816,0.6816,0.6816,467200007.0
2007-05-07 11:59:00,0.6816,0.6816,0.68155,0.68155,1132799986.0
2007-05-07 12:00:00,0.68155,0.6817,0.68155,0.6817,640599995.0
2007-05-07 12:01:00,0.6817,0.6817,0.68155,0.6816,643400005.0
2007-05-07 12:02:00,0.6816,0.6816,0.6816,0.6816,67200000.0
2007-05-07 12:03:00,0.6816,0.68165,0.68155,0.6816,292499997.0
2007-05-07 12:04:00,0.6817,0.6817,0.6816,0.6817,44900000.0
2007-05-07 12:05:00,0.6817,0.6817,0.68155,0.68155,320199995.0
2007-05-07 12:06:00,0.68155,0.68165,0.68155,0.6816,856699998.0
2007-05-07 12:07:00,0.6816,0.68165,0.6816,0.6816,675600003.0
2007-05-07 12:08:00,0.6816,0.6816,0.6816,0.6816,847700015.0
2007-05-07 12:09:00,0.6816,0.6816,0.6816,0.6816,29600000.0
2007-05-07 12:10:00,0.6816,0.6816,0.68155,0.6816,378500000.0
2007-05-07 12:11:00,0.6816,0.6816,0.6816,0.6816,786700007.0
2007-05-07 12:12:00,0.6816,0.6816,0.6815,0.6816,164900003.0
2007-05-07 12:13:00,0.6816,0.68165,0.6816,0.6816,933600008.0
2007-05-07 12:14:00,0.6816,0.6816,0.68155,0.68155,120500000.0
2007-05-07 12:15:00,0.6816,0.68165,0.68155,0.6816,1020599996.0
2007-05-07 12:16:00,0.6816,0.6816,0.6816,0.6816,372399995.0
2007-05-07 12:17:00,0.68155,0.6816,0.68155,0.6816,67200001.0
2007-05-07 12:18:00,0.6816,0.6816,0.6816,0.6816,522999999.0
2007-05-07 12:19:00,0.6816,0.6816,0.6816,0.6816,439500005.0
2007-05-07 12:20:00,0.68155,0.6816,0.68155,0.6816,317399998.0
2007-05-07 12:21:00,0.68155,0.68165,0.68155,0.68165,286599998.0
2007-05-07 12:22:00,0.6816,0.6816,0.6816,0.6816,542000003.0
2007-05-07 12:23:00,0.6816,0.68165,0.6816,0.68165,661699988.0
2007-05-07 12:24:00,0.6816,0.68165,0.6816,0.6816,639399989.0
2007-05-07 12:25:00,0.6816,0.68165,0.6816,0.68165,711699999.0
2007-05-07 12:26:00,0.68165,0.6817,0.6816,0.6816,748799996.0
2007-05-07 12:27:00,0.6816,0.6817,0.6816,0.68165,449000007.0
2007-05-07 12:28:00,0.68165,0.6817,0.68155,0.6816,1089599999.0
2007-05-07 12:29:00,0.6816,0.68165,0.68155,0.68165,755200004.0
2007-05-07 12:30:00,0.68165,0.68165,0.68155,0.6816,1035400009.0
2007-05-07 12:31:00,0.6816,0.6816,0.6816,0.6816,965600002.0
2007-05-07 12:32:00,0.6816,0.6816,0.68155,0.68155,580900001.0
2007-05-07 12:33:00,0.6816,0.6816,0.68145,0.6816,611299995.0
2007-05-07 12:34:00,0.6816,0.6816,0.6815,0.68155,313799998.0
2007-05-07 12:35:00,0.68155,0.68155,0.6815,0.68155,1256699997.0
2007-05-07 12:36:00,0.68155,0.6816,0.6815,0.6815,144599999.0
2007-05-07 12:37:00,0.6815,0.6816,0.6815,0.6815,215600000.0
2007-05-07 12:38:00,0.68155,0.6816,0.6815,0.6816,139699996.0
2007-05-07 12:39:00,0.6816,0.6816,0.68155,0.6816,326799997.0
2007-05-07 12:40:00,0.6816,0.6816,0.6816,0.6816,71200001.0
2007-05-07 12:41:00,0.6816,0.6816,0.68155,0.68155,265600001.0
2007-05-07 12:42:00,0.6816,0.6816,0.68155,0.6816,238700001.0
2007-05-07 12:43:00,0.6816,0.6816,0.6815,0.6816,516600002.0
2007-05-07 12:44:00,0.6816,0.6816,0.6816,0.6816,13600000.0
2007-05-07 12:45:00,0.6816,0.6816,0.6815,0.68155,101699999.0
2007-05-07 12:46:00,0.6815,0.6816,0.6815,0.6815,600299997.0
2007-05-07 12:47:00,0.6815,0.6816,0.6815,0.6815,794500009.0
2007-05-07 12:48:00,0.6815,0.6815,0.6815,0.6815,709599993.0
2007-05-07 12:49:00,0.6815,0.6816,0.6815,0.68155,332399998.0
2007-05-07 12:50:00,0.6816,0.68165,0.6816,0.6816,781200011.0
2007-05-07 12:51:00,0.6816,0.6816,0.68145,0.68145,1316400000.0
2007-05-07 12:52:00,0.6815,0.68155,0.6815,0.68155,114199996.0
2007-05-07 12:53:00,0.6816,0.6816,0.6815,0.6816,626300004.0
2007-05-07 12:54:00,0.6816,0.68165,0.6816,0.6816,1221099996.0
2007-05-07 12:55:00,0.6816,0.6816,0.68155,0.6816,930000005.0
2007-05-07 12:56:00,0.6816,0.6817,0.6816,0.6817,885399998.0
2007-05-07 12:57:00,0.6817,0.6817,0.68165,0.68165,32800000.0
2007-05-07 12:58:00,0.68165,0.6817,0.6816,0.6817,333900001.0
2007-05-07 12:59:00,0.6817,0.6817,0.68165,0.68165,551999997.0
2007-05-07 13:00:00,0.68165,0.6817,0.68165,0.6817,266100004.0
2007-05-07 13:01:00,0.6817,0.6817,0.68165,0.6817,86500000.0
2007-05-07 13:02:00,0.6817,0.6817,0.68165,0.6817,311699997.0
2007-05-07 13:03:00,0.68165,0.6817,0.68165,0.68165,249499997.0
2007-05-07 13:04:00,0.6817,0.68175,0.6817,0.68175,600800002.0
2007-05-07 13:05:00,0.68175,0.68175,0.6817,0.68175,285999998.0
2007-05-07 13:06:00,0.68175,0.68175,0.68175,0.68175,6400000.0
2007-05-07 13:07:00,0.6817,0.6817,0.68165,0.68165,677300008.0
2007-05-07 13:08:00,0.68165,0.68175,0.68165,0.6817,882900001.0
2007-05-07 13:09:00,0.6817,0.68175,0.6817,0.6817,507899999.0
2007-05-07 13:10:00,0.6817,0.6817,0.6817,0.6817,743700003.0
2007-05-07 13:11:00,0.6817,0.68175,0.6817,0.6817,519400001.0
2007-05-07 13:12:00,0.6817,0.68175,0.6817,0.68175,1230500004.0
2007-05-07 13:13:00,0.6818,0.6818,0.68175,0.68175,62400000.0
2007-05-07 13:14:00,0.68175,0.6818,0.68175,0.68175,574000001.0
2007-05-07 13:15:00,0.6818,0.68185,0.68175,0.6818,663500000.0
2007-05-07 13:16:00,0.6818,0.68185,0.68175,0.6818,625599999.0
2007-05-07 13:17:00,0.6818,0.6819,0.6817,0.68185,588399996.0
2007-05-07 13:18:00,0.68185,0.6819,0.68185,0.6819,29100000.0
2007-05-07 13:19:00,0.6819,0.6819,0.68175,0.68175,211100005.0
2007-05-07 13:20:00,0.6818,0.6819,0.68175,0.6819,114400001.0
2007-05-07 13:21:00,0.6819,0.6819,0.68185,0.6819,82400000.0
2007-05-07 13:22:00,0.6819,0.6819,0.68185,0.6819,193200000.0
2007-05-07 13:23:00,0.6819,0.6819,0.6819,0.6819,116000000.0
2007-05-07 13:24:00,0.68185,0.6819,0.68185,0.6819,80000000.0
2007-05-07 13:25:00,0.6819,0.6819,0.6818,0.6819,332399999.0
2007-05-07 13:26:00,0.6819,0.6819,0.68185,0.68185,480999988.0
2007-05-07 13:27:00,0.68185,0.68185,0.68185,0.68185,31800000.0
2007-05-07 13:28:00,0.68185,0.68185,0.68185,0.68185,11200000.0
2007-05-07 13:29:00,0.68185,0.6819,0.6818,0.68185,249299993.0
2007-05-07 13:30:00,0.68185,0.6819,0.68185,0.68185,45600000.0
2007-05-07 13:31:00,0.6819,0.68195,0.68185,0.68185,1702400013.0
2007-05-07 13:32:00,0.6819,0.682,0.68185,0.68195,230900000.0
2007-05-07 13:33:00,0.68195,0.682,0.68185,0.682,633499994.0
2007-05-07 13:34:00,0.682,0.68205,0.682,0.68205,279999997.0
2007-05-07 13:35:00,0.68205,0.6821,0.682,0.68205,407700000.0
2007-05-07 13:36:00,0.68205,0.68205,0.68195,0.682,1134199993.0
2007-05-07 13:37:00,0.68205,0.6821,0.68195,0.68205,455099994.0
2007-05-07 13:38:00,0.6821,0.68215,0.6821,0.6821,300700003.0
2007-05-07 13:39:00,0.68205,0.6821,0.68205,0.68205,55100000.0
2007-05-07 13:40:00,0.6821,0.6821,0.682,0.6821,459399996.0
2007-05-07 13:41:00,0.6821,0.6821,0.68205,0.6821,73800000.0
2007-05-07 13:42:00,0.6821,0.6821,0.68195,0.682,304899997.0
2007-05-07 13:43:00,0.682,0.682,0.682,0.682,296000002.0
2007-05-07 13:44:00,0.682,0.682,0.68195,0.682,71600001.0
2007-05-07 13:45:00,0.68195,0.682,0.68195,0.682,303900002.0
2007-05-07 13:46:00,0.682,0.682,0.682,0.682,24900000.0
2007-05-07 13:47:00,0.682,0.68205,0.68195,0.68205,272500000.0
2007-05-07 13:48:00,0.68205,0.68205,0.682,0.682,98199999.0
2007-05-07 13:49:00,0.682,0.682,0.68195,0.68195,260200000.0
2007-05-07 13:50:00,0.68195,0.682,0.68195,0.682,179200001.0
2007-05-07 13:51:00,0.68195,0.68205,0.68195,0.68205,464600004.0
2007-05-07 13:52:00,0.68205,0.6821,0.682,0.6821,423700001.0
2007-05-07 13:53:00,0.6821,0.6821,0.68205,0.68205,72900000.0
2007-05-07 13:54:00,0.6821,0.6821,0.68205,0.6821,34800000.0
2007-05-07 13:55:00,0.6821,0.6821,0.6821,0.6821,44000000.0
2007-05-07 13:56:00,0.6821,0.68215,0.68205,0.68215,302399999.0
2007-05-07 13:57:00,0.68215,0.68215,0.68205,0.68205,414400000.0
2007-05-07 13:58:00,0.68205,0.6821,0.68205,0.6821,261399999.0
2007-05-07 13:59:00,0.6821,0.6821,0.6821,0.6821,108800000.0
2007-05-07 14:00:00,0.6821,0.6821,0.6821,0.6821,123200000.0
2007-05-07 14:01:00,0.6821,0.6821,0.6821,0.6821,251199997.0
2007-05-07 14:02:00,0.6821,0.6821,0.6821,0.6821,378400000.0
2007-05-07 14:03:00,0.6821,0.68215,0.68205,0.68215,871000000.0
2007-05-07 14:04:00,0.68215,0.6822,0.6821,0.68215,459799997.0
2007-05-07 14:05:00,0.68215,0.68215,0.6821,0.6821,388900008.0
2007-05-07 14:06:00,0.68215,0.68215,0.6821,0.6821,1304900012.0
2007-05-07 14:07:00,0.6821,0.6821,0.68205,0.6821,801399993.0
2007-05-07 14:08:00,0.6821,0.6821,0.6821,0.6821,1059900016.0
2007-05-07 14:09:00,0.6821,0.6821,0.682,0.6821,1122800002.0
2007-05-07 14:10:00,0.6821,0.6821,0.68205,0.68205,692599999.0
2007-05-07 14:11:00,0.6821,0.68215,0.68205,0.68215,1275700004.0
2007-05-07 14:12:00,0.6821,0.6822,0.6821,0.6822,373100002.0
2007-05-07 14:13:00,0.6822,0.6823,0.68215,0.6822,1052400017.0
2007-05-07 14:14:00,0.6822,0.68225,0.6822,0.6822,926800006.0
2007-05-07 14:15:00,0.6822,0.6822,0.68215,0.68215,202400002.0
2007-05-07 14:16:00,0.68215,0.6822,0.68215,0.68215,251199999.0
2007-05-07 14:17:00,0.68215,0.68225,0.68215,0.6822,908499988.0
2007-05-07 14:18:00,0.68225,0.68225,0.6822,0.68225,116600002.0
2007-05-07 14:19:00,0.68225,0.68225,0.6822,0.6822,740100006.0
2007-05-07 14:20:00,0.6822,0.6822,0.6821,0.6821,922100013.0
2007-05-07 14:21:00,0.6821,0.6821,0.68205,0.68205,268100001.0
2007-05-07 14:22:00,0.6821,0.6821,0.68205,0.6821,267000000.0
2007-05-07 14:23:00,0.6821,0.6822,0.6821,0.68215,145599999.0
2007-05-07 14:24:00,0.6822,0.6822,0.68215,0.68215,698000002.0
2007-05-07 14:25:00,0.6822,0.6822,0.6822,0.6822,208000000.0
2007-05-07 14:26:00,0.6822,0.6822,0.6822,0.6822,317000000.0
2007-05-07 14:27:00,0.6822,0.6822,0.6822,0.6822,97499998.0
2007-05-07 14:28:00,0.6822,0.6822,0.6822,0.6822,167200000.0
2007-05-07 14:29:00,0.6822,0.6822,0.6821,0.6821,542499998.0
2007-05-07 14:30:00,0.6821,0.6822,0.68205,0.6822,529799997.0
2007-05-07 14:31:00,0.6822,0.6823,0.6822,0.68225,653900000.0
2007-05-07 14:32:00,0.68225,0.6823,0.68215,0.68215,2126900005.0
2007-05-07 14:33:00,0.6822,0.68235,0.68215,0.68225,1474599998.0
2007-05-07 14:34:00,0.68225,0.6824,0.68225,0.6824,1117799993.0
2007-05-07 14:35:00,0.6824,0.6824,0.6823,0.6823,642100002.0
2007-05-07 14:36:00,0.6823,0.6824,0.68225,0.6824,551200001.0
2007-05-07 14:37:00,0.68233,0.68233,0.68216,0.68216,1153399993.0
2007-05-07 14:38:00,0.68235,0.6825,0.6823,0.68245,1721799992.0
2007-05-07 14:39:00,0.6825,0.6826,0.68245,0.68245,2068000008.0
2007-05-07 14:40:00,0.68245,0.68245,0.68235,0.6824,801899996.0
2007-05-07 14:41:00,0.68235,0.6824,0.68235,0.68235,182099999.0
2007-05-07 14:42:00,0.68235,0.6824,0.68235,0.6824,34400000.0
2007-05-07 14:43:00,0.6824,0.6824,0.6824,0.6824,53600000.0
2007-05-07 14:44:00,0.6824,0.6824,0.68225,0.6823,1411299996.0
2007-05-07 14:45:00,0.6823,0.6823,0.6823,0.6823,301600000.0
2007-05-07 14:46:00,0.6823,0.68235,0.68225,0.6823,778700012.0
2007-05-07 14:47:00,0.6823,0.6823,0.6823,0.6823,205600000.0
2007-05-07 14:48:00,0.6823,0.68235,0.68225,0.68225,629500002.0
2007-05-07 14:49:00,0.68225,0.6823,0.68225,0.6823,54900000.0
2007-05-07 14:50:00,0.6823,0.6823,0.68225,0.6823,50600000.0
2007-05-07 14:51:00,0.68225,0.68225,0.68215,0.6822,639600006.0
2007-05-07 14:53:00,0.68215,0.6822,0.68215,0.68215,1387100001.0
2007-05-07 14:54:00,0.68215,0.6822,0.68215,0.6822,362300004.0
2007-05-07 14:55:00,0.6822,0.6823,0.6822,0.68225,1021300009.0
2007-05-07 14:56:00,0.6823,0.6823,0.68225,0.68225,993200007.0
2007-05-07 14:57:00,0.68225,0.68235,0.68225,0.68235,2014199991.0
2007-05-07 14:58:00,0.6824,0.6824,0.6824,0.6824,1446200009.0
2007-05-07 14:59:00,0.6824,0.6824,0.68235,0.6824,1446200009.0
2007-05-07 15:00:00,0.6824,0.6825,0.68235,0.68245,933900009.0
2007-05-07 15:01:00,0.68245,0.68245,0.68235,0.68235,864699998.0
2007-05-07 15:02:00,0.6824,0.6824,0.68235,0.6824,1125099992.0
2007-05-07 15:03:00,0.6824,0.6824,0.68235,0.68235,478900004.0
2007-05-07 15:04:00,0.6824,0.6824,0.68235,0.68235,632100009.0
2007-05-07 15:05:00,0.68235,0.68245,0.68235,0.68245,1744300022.0
2007-05-07 15:06:00,0.6824,0.6824,0.68235,0.68235,1856000006.0
2007-05-07 15:07:00,0.68235,0.68235,0.6823,0.6823,660599997.0
2007-05-07 15:08:00,0.6823,0.68235,0.6823,0.68235,1013500003.0
2007-05-07 15:09:00,0.68235,0.6824,0.68235,0.6824,578799999.0
2007-05-07 15:10:00,0.6824,0.6824,0.68235,0.6824,546699998.0
2007-05-07 15:11:00,0.6824,0.6824,0.68235,0.6824,619200001.0
2007-05-07 15:12:00,0.6824,0.6824,0.68235,0.6824,586100005.0
2007-05-07 15:13:00,0.6824,0.6824,0.68235,0.6824,621900002.0
2007-05-07 15:14:00,0.6824,0.68245,0.68235,0.68245,1797999992.0
2007-05-07 15:15:00,0.68245,0.68245,0.68235,0.6824,933600003.0
2007-05-07 15:16:00,0.6824,0.6824,0.6824,0.6824,1582399987.0
2007-05-07 15:18:00,0.68235,0.6824,0.68235,0.68235,625699993.0
2007-05-07 15:19:00,0.6824,0.6824,0.68235,0.68235,110300000.0
2007-05-07 15:20:00,0.6824,0.6824,0.6824,0.6824,54600000.0
2007-05-07 15:21:00,0.6824,0.6824,0.68235,0.68235,311899996.0
2007-05-07 15:22:00,0.6824,0.6824,0.6824,0.6824,925899999.0
2007-05-07 15:23:00,0.6824,0.6824,0.68235,0.6824,1000700012.0
2007-05-07 15:24:00,0.68235,0.68235,0.68235,0.68235,29500000.0
2007-05-07 15:25:00,0.6824,0.6824,0.68235,0.6824,568599989.0
2007-05-07 15:26:00,0.6824,0.6824,0.6824,0.6824,867499980.0
2007-05-07 15:27:00,0.6824,0.6824,0.6824,0.6824,400899992.0
2007-05-07 15:28:00,0.6824,0.6824,0.68235,0.68235,303899998.0
2007-05-07 15:29:00,0.6824,0.6824,0.68235,0.68235,552700001.0
2007-05-07 15:30:00,0.6824,0.6824,0.68235,0.6824,1780600004.0
2007-05-07 15:31:00,0.68235,0.6824,0.68235,0.6824,533900001.0
2007-05-07 15:32:00,0.6824,0.68245,0.6824,0.6824,364900004.0
2007-05-07 15:33:00,0.68245,0.68245,0.6824,0.68245,83100000.0
2007-05-07 15:34:00,0.6824,0.68245,0.6824,0.6824,1590299992.0
2007-05-07 15:35:00,0.6824,0.6824,0.6824,0.6824,619000002.0
2007-05-07 15:36:00,0.6824,0.6824,0.6823,0.6823,1055500000.0
2007-05-07 15:37:00,0.68235,0.6824,0.68225,0.6824,1997600012.0
2007-05-07 15:38:00,0.6824,0.6825,0.68235,0.68235,1846599997.0
2007-05-07 15:39:00,0.6823,0.6824,0.6823,0.6824,1278399999.0
2007-05-07 15:40:00,0.6824,0.68245,0.68235,0.6824,1278399999.0
2007-05-07 15:41:00,0.6824,0.6824,0.68235,0.68235,1723400006.0
2007-05-07 15:42:00,0.6823,0.6824,0.6823,0.6824,733599993.0
2007-05-07 15:43:00,0.6824,0.6824,0.6824,0.6824,733599993.0
2007-05-07 15:44:00,0.6824,0.6824,0.68235,0.6824,1000000010.0
2007-05-07 15:45:00,0.6824,0.6824,0.6824,0.6824,727299989.0
2007-05-07 15:46:00,0.6824,0.68245,0.68235,0.68245,623300005.0
2007-05-07 15:47:00,0.68245,0.68245,0.6824,0.68245,664399993.0
2007-05-07 15:48:00,0.68245,0.6825,0.6824,0.6824,729299997.0
2007-05-07 15:49:00,0.6824,0.68245,0.6824,0.6824,1206500007.0
2007-05-07 15:50:00,0.68245,0.68245,0.68235,0.68245,1370299997.0
2007-05-07 15:51:00,0.68245,0.6825,0.68235,0.6824,976999998.0
2007-05-07 15:52:00,0.6824,0.6825,0.68235,0.6825,727800012.0
2007-05-07 15:53:00,0.6825,0.6825,0.68245,0.68245,66000001.0
2007-05-07 15:54:00,0.6825,0.6825,0.68245,0.68245,37700000.0
2007-05-07 15:55:00,0.6825,0.6825,0.6825,0.6825,1007200000.0
2007-05-07 15:56:00,0.6825,0.6825,0.6825,0.6825,324799993.0
2007-05-07 15:57:00,0.68245,0.6825,0.68245,0.6825,855899986.0
2007-05-07 15:58:00,0.6825,0.6825,0.6825,0.6825,532199999.0
2007-05-07 15:59:00,0.6825,0.6825,0.68245,0.68245,1227799980.0
2007-05-07 16:00:00,0.6824,0.6824,0.6823,0.6823,1086899996.0
2007-05-07 16:01:00,0.68235,0.68235,0.68225,0.68235,1086899996.0
2007-05-07 16:02:00,0.68235,0.68235,0.6823,0.6823,664499987.0
2007-05-07 16:03:00,0.6823,0.6823,0.6823,0.6823,2011400012.0
2007-05-07 16:04:00,0.6823,0.6823,0.6823,0.6823,1478800024.0
2007-05-07 16:05:00,0.6823,0.6823,0.68225,0.68225,1211000017.0
2007-05-07 16:06:00,0.6823,0.68235,0.6823,0.6823,711300004.0
2007-05-07 16:07:00,0.68235,0.6824,0.6823,0.68235,698999995.0
2007-05-07 16:08:00,0.6824,0.6824,0.68235,0.68235,261900000.0
2007-05-07 16:09:00,0.68235,0.6824,0.68225,0.6823,812399995.0
2007-05-07 16:10:00,0.68208,0.68229,0.68208,0.68225,715100000.0
2007-05-07 16:11:00,0.6823,0.6823,0.68225,0.68225,465600003.0
2007-05-07 16:12:00,0.6823,0.6823,0.68225,0.6823,841699992.0
2007-05-07 16:13:00,0.6823,0.6823,0.68225,0.68225,1023500014.0
2007-05-07 16:14:00,0.6823,0.6823,0.68225,0.6823,753099996.0
2007-05-07 16:15:00,0.6823,0.68235,0.68225,0.68235,705600011.0
2007-05-07 16:16:00,0.6823,0.6824,0.6823,0.68235,476000003.0
2007-05-07 16:17:00,0.6824,0.6824,0.68235,0.6824,130400001.0
2007-05-07 16:18:00,0.6824,0.6824,0.68235,0.6824,804900004.0
2007-05-07 16:19:00,0.68235,0.68245,0.68235,0.68235,1695000015.0
2007-05-07 16:20:00,0.68235,0.6824,0.6823,0.6824,721000002.0
2007-05-07 16:21:00,0.6824,0.6824,0.6823,0.68235,173799997.0
2007-05-07 16:22:00,0.6823,0.6824,0.68225,0.6824,805599998.0
2007-05-07 16:23:00,0.68235,0.6824,0.6823,0.6823,464399998.0
2007-05-07 16:25:00,0.6824,0.6824,0.68235,0.6824,18400000.0
2007-05-07 16:26:00,0.6824,0.6824,0.68235,0.6824,125200000.0
2007-05-07 16:27:00,0.6824,0.6824,0.6824,0.6824,565399990.0
2007-05-07 16:28:00,0.6824,0.6824,0.68235,0.6824,1295199988.0
2007-05-07 16:29:00,0.6824,0.6824,0.6824,0.6824,1051900017.0
2007-05-07 16:30:00,0.6824,0.6825,0.68235,0.68235,724100003.0
2007-05-07 16:31:00,0.6824,0.6824,0.6824,0.6824,510799989.0
2007-05-07 16:32:00,0.6824,0.6824,0.6824,0.6824,146099998.0
2007-05-07 16:33:00,0.6824,0.6824,0.6824,0.6824,1871899977.0
2007-05-07 16:34:00,0.6824,0.6824,0.68235,0.68235,982200003.0
2007-05-07 16:35:00,0.6824,0.6825,0.68235,0.6824,563800004.0
2007-05-07 16:36:00,0.6824,0.68245,0.6824,0.68245,121600001.0
2007-05-07 16:37:00,0.68245,0.6825,0.68245,0.6825,234000002.0
2007-05-07 16:38:00,0.6825,0.6825,0.6825,0.6825,4800000.0
2007-05-07 16:39:00,0.68245,0.6825,0.68245,0.68245,170300000.0
2007-05-07 16:40:00,0.6824,0.6825,0.6824,0.6825,466500006.0
2007-05-07 16:41:00,0.6825,0.6825,0.68245,0.6825,200999996.0
2007-05-07 16:42:00,0.6825,0.6825,0.68245,0.68245,753900003.0
2007-05-07 16:43:00,0.6825,0.6825,0.68245,0.6825,285700000.0
2007-05-07 16:44:00,0.6825,0.6825,0.68235,0.68245,857500000.0
2007-05-07 16:45:00,0.6824,0.68245,0.68235,0.6824,1011700023.0
2007-05-07 16:46:00,0.6824,0.68245,0.68235,0.6824,576599996.0
2007-05-07 16:47:00,0.68235,0.6824,0.68235,0.6824,281099994.0
2007-05-07 16:48:00,0.6824,0.6824,0.68235,0.6824,1230400003.0
2007-05-07 16:49:00,0.6824,0.6824,0.6824,0.6824,862300034.0
2007-05-07 16:50:00,0.6824,0.6824,0.68235,0.6824,1604300002.0
2007-05-07 16:51:00,0.68235,0.68245,0.6823,0.68235,1640699999.0
2007-05-07 16:52:00,0.6824,0.6825,0.68235,0.68235,1263499997.0
2007-05-07 16:53:00,0.68245,0.68245,0.6824,0.6824,974000007.0
2007-05-07 16:54:00,0.6824,0.6824,0.6824,0.6824,1752200006.0
2007-05-07 16:55:00,0.6824,0.6824,0.68235,0.68235,1372600002.0
2007-05-07 16:56:00,0.6824,0.6825,0.68235,0.6825,1522399983.0
2007-05-07 16:57:00,0.6825,0.6825,0.68245,0.6825,983400001.0
2007-05-07 16:58:00,0.6825,0.6825,0.6824,0.6825,1405300002.0
2007-05-07 17:00:00,0.6824,0.6826,0.6824,0.6826,1405300002.0
2007-05-07 17:01:00,0.68265,0.68265,0.6826,0.68265,127400000.0
2007-05-07 17:02:00,0.6826,0.68265,0.6825,0.6826,241599996.0
2007-05-07 17:03:00,0.6826,0.6826,0.68255,0.68255,345700001.0
2007-05-07 17:04:00,0.68255,0.68255,0.6825,0.6825,1033399993.0
2007-05-07 17:05:00,0.6825,0.6825,0.6825,0.6825,57600000.0
2007-05-07 17:06:00,0.6825,0.6825,0.68245,0.6825,1185299994.0
2007-05-07 17:07:00,0.6825,0.6825,0.6825,0.6825,1132099983.0
2007-05-07 17:08:00,0.6825,0.6825,0.6825,0.6825,1062299994.0
2007-05-07 17:09:00,0.68245,0.6825,0.68245,0.6825,1658600003.0
2007-05-07 17:10:00,0.6825,0.6825,0.6824,0.68245,1068000001.0
2007-05-07 17:11:00,0.6824,0.6825,0.68235,0.68235,1052000015.0
2007-05-07 17:12:00,0.68235,0.6825,0.68235,0.6825,1291400011.0
2007-05-07 17:13:00,0.68245,0.68245,0.6824,0.6824,1617699999.0
2007-05-07 17:14:00,0.6824,0.68245,0.6824,0.6824,2073999992.0
2007-05-07 17:15:00,0.6824,0.68245,0.68235,0.6824,1566399993.0
2007-05-07 17:16:00,0.68245,0.68245,0.6824,0.68245,1895600004.0
2007-05-07 17:17:00,0.68245,0.68245,0.68235,0.6824,1446999987.0
2007-05-07 17:18:00,0.6824,0.6825,0.68235,0.68245,1019700004.0
2007-05-07 17:19:00,0.68245,0.6825,0.6824,0.6825,395999994.0
2007-05-07 17:20:00,0.6825,0.6825,0.6824,0.6824,692000005.0
2007-05-07 17:21:00,0.68235,0.6825,0.68235,0.6825,1164699988.0
2007-05-07 17:22:00,0.6825,0.6825,0.68245,0.68245,659399998.0
2007-05-07 17:23:00,0.68245,0.6825,0.6824,0.68245,767899994.0
2007-05-07 17:24:00,0.6824,0.6825,0.6824,0.6825,323200005.0
2007-05-07 17:25:00,0.6825,0.6825,0.68245,0.68245,30400000.0
2007-05-07 17:26:00,0.68245,0.68245,0.6824,0.68245,1580400012.0
2007-05-07 17:27:00,0.68245,0.68255,0.68245,0.68255,1495299997.0
2007-05-07 17:28:00,0.68255,0.6826,0.68245,0.68245,1215000008.0
2007-05-07 17:29:00,0.6825,0.68255,0.6825,0.6825,747299995.0
2007-05-07 17:30:00,0.6825,0.68255,0.68245,0.68255,1563099996.0
2007-05-07 17:31:00,0.68255,0.6826,0.68245,0.68255,780900001.0
2007-05-07 17:32:00,0.6826,0.68265,0.68255,0.68265,894700002.0
2007-05-07 17:33:00,0.68265,0.68265,0.68265,0.68265,19800000.0
2007-05-07 17:34:00,0.6826,0.68265,0.6826,0.68265,674500002.0
2007-05-07 17:35:00,0.6826,0.68265,0.6826,0.68265,513699999.0
2007-05-07 17:36:00,0.68265,0.6827,0.6826,0.6826,908099998.0
2007-05-07 17:37:00,0.6826,0.6827,0.6826,0.6827,317000002.0
2007-05-07 17:38:00,0.6827,0.6827,0.68265,0.6827,598200006.0
2007-05-07 17:39:00,0.6827,0.6827,0.68265,0.6827,243200000.0
2007-05-07 17:40:00,0.6827,0.6827,0.68265,0.68265,294300005.0
2007-05-07 17:41:00,0.68265,0.68265,0.6826,0.68265,267700000.0
2007-05-07 17:42:00,0.68265,0.6827,0.68265,0.6827,204000000.0
2007-05-07 17:43:00,0.6827,0.6827,0.68265,0.6827,193600000.0
2007-05-07 17:44:00,0.6827,0.6827,0.6827,0.6827,327000001.0
2007-05-07 17:45:00,0.6827,0.68275,0.6827,0.6827,212800000.0
2007-05-07 17:46:00,0.6827,0.68275,0.6827,0.68275,190400001.0
2007-05-07 17:47:00,0.68275,0.68275,0.6827,0.6827,507100003.0
2007-05-07 17:48:00,0.6827,0.68275,0.6827,0.6827,512600010.0
2007-05-07 17:49:00,0.6827,0.68275,0.68265,0.68265,885800000.0
2007-05-07 17:50:00,0.68265,0.6827,0.68265,0.68265,121600000.0
2007-05-07 17:51:00,0.6827,0.6827,0.6827,0.6827,50400000.0
2007-05-07 17:52:00,0.6827,0.6827,0.68265,0.68265,70400000.0
2007-05-07 17:53:00,0.68265,0.6827,0.6826,0.6826,462400011.0
2007-05-07 17:54:00,0.6827,0.6827,0.68265,0.6827,30400000.0
2007-05-07 17:55:00,0.6827,0.6827,0.68265,0.68265,466600005.0
2007-05-07 17:56:00,0.6827,0.6827,0.68265,0.6827,66000000.0
2007-05-07 17:57:00,0.6827,0.6827,0.6827,0.6827,74400000.0
2007-05-07 17:58:00,0.68265,0.6827,0.68265,0.6827,19200000.0
2007-05-07 17:59:00,0.6827,0.6827,0.6826,0.6827,96699997.0
2007-05-07 18:00:00,0.6827,0.6827,0.6827,0.6827,3200000.0
2007-05-07 18:01:00,0.6827,0.6827,0.6827,0.6827,9600000.0
2007-05-07 18:02:00,0.6827,0.6827,0.68255,0.6826,250000000.0
2007-05-07 18:03:00,0.68255,0.68265,0.68255,0.6826,582099996.0
2007-05-07 18:04:00,0.6826,0.6826,0.6826,0.6826,214700001.0
2007-05-07 18:05:00,0.6826,0.6826,0.6826,0.6826,371199996.0
2007-05-07 18:06:00,0.6826,0.68265,0.6826,0.6826,650899986.0
2007-05-07 18:07:00,0.68265,0.6827,0.68265,0.6827,28000000.0
2007-05-07 18:08:00,0.6827,0.6827,0.6827,0.6827,80000000.0
2007-05-07 18:09:00,0.6827,0.6827,0.6827,0.6827,292900006.0
2007-05-07 18:10:00,0.6827,0.6827,0.6827,0.6827,117200003.0
2007-05-07 18:11:00,0.6827,0.6827,0.68265,0.68265,164699999.0
2007-05-07 18:12:00,0.68265,0.68275,0.68265,0.68275,111099997.0
2007-05-07 18:13:00,0.68275,0.68275,0.6827,0.68275,363099998.0
2007-05-07 18:14:00,0.6827,0.68275,0.6827,0.68275,81599998.0
2007-05-07 18:15:00,0.68275,0.68275,0.68265,0.68265,819700011.0
2007-05-07 18:16:00,0.6827,0.68275,0.6827,0.68275,161900000.0
2007-05-07 18:17:00,0.6828,0.6828,0.6827,0.68275,538999992.0
2007-05-07 18:18:00,0.68275,0.68285,0.68275,0.68275,823099996.0
2007-05-07 18:19:00,0.68275,0.6828,0.68275,0.68275,223900000.0
2007-05-07 18:20:00,0.68275,0.68285,0.68275,0.6828,523300001.0
2007-05-07 18:21:00,0.6828,0.6828,0.6828,0.6828,413900000.0
2007-05-07 18:22:00,0.6828,0.68285,0.6828,0.68285,548900002.0
2007-05-07 18:23:00,0.68285,0.68285,0.68275,0.6828,1167699992.0
2007-05-07 18:24:00,0.6828,0.6828,0.68275,0.68275,146700003.0
2007-05-07 18:25:00,0.68275,0.6828,0.68275,0.68275,146400004.0
2007-05-07 18:26:00,0.68275,0.6828,0.68275,0.6828,240700000.0
2007-05-07 18:27:00,0.6828,0.68285,0.6828,0.6828,1006099998.0
2007-05-07 18:28:00,0.6828,0.6828,0.6827,0.6828,368699997.0
2007-05-07 18:29:00,0.68275,0.6828,0.68275,0.6828,119799999.0
2007-05-07 18:30:00,0.6828,0.6828,0.6828,0.6828,7200000.0
2007-05-07 18:31:00,0.6828,0.6828,0.68265,0.68275,970000001.0
2007-05-07 18:32:00,0.68275,0.68275,0.6827,0.6827,982799997.0
2007-05-07 18:33:00,0.6827,0.68275,0.68265,0.6827,326300002.0
2007-05-07 18:34:00,0.6827,0.6827,0.6827,0.6827,178500000.0
2007-05-07 18:35:00,0.6827,0.6827,0.68265,0.68265,660300005.0
2007-05-07 18:36:00,0.6827,0.6827,0.6827,0.6827,168199999.0
2007-05-07 18:37:00,0.6827,0.6827,0.6827,0.6827,24700001.0
2007-05-07 18:38:00,0.68275,0.68275,0.6827,0.6827,213900007.0
2007-05-07 18:39:00,0.68275,0.68275,0.68275,0.68275,15200000.0
2007-05-07 18:40:00,0.68275,0.68275,0.6827,0.6827,209099999.0
2007-05-07 18:41:00,0.6827,0.6827,0.68265,0.68265,334600000.0
2007-05-07 18:42:00,0.6827,0.68275,0.68265,0.68265,331900002.0
2007-05-07 18:43:00,0.6827,0.68275,0.6827,0.6827,267199996.0
2007-05-07 18:44:00,0.6827,0.68275,0.6827,0.6827,232300000.0
2007-05-07 18:45:00,0.6827,0.6827,0.68265,0.68265,110700000.0
2007-05-07 18:46:00,0.6827,0.6827,0.68265,0.68265,140700001.0
2007-05-07 18:47:00,0.68247,0.68255,0.68247,0.68255,7700000.0
2007-05-07 18:48:00,0.6827,0.68275,0.68265,0.68275,331900002.0
2007-05-07 18:49:00,0.68275,0.68275,0.6827,0.6827,601399997.0
2007-05-07 18:50:00,0.6827,0.68275,0.6827,0.6827,157500000.0
2007-05-07 18:51:00,0.6827,0.68275,0.68265,0.6827,562900001.0
2007-05-07 18:52:00,0.6827,0.68275,0.6827,0.6827,505599993.0
2007-05-07 18:53:00,0.6827,0.6828,0.68265,0.6828,398599996.0
2007-05-07 18:54:00,0.6828,0.6828,0.68275,0.6828,28800000.0
2007-05-07 18:55:00,0.68275,0.68275,0.68275,0.68275,17600000.0
2007-05-07 18:56:00,0.68275,0.68275,0.6827,0.6827,111100000.0
2007-05-07 18:57:00,0.6827,0.6827,0.6827,0.6827,73600000.0
2007-05-07 18:58:00,0.6827,0.6827,0.6826,0.6826,708100008.0
2007-05-07 18:59:00,0.6826,0.6826,0.6826,0.6826,1272300021.0
2007-05-07 19:00:00,0.6826,0.6826,0.6826,0.6826,174800000.0
2007-05-07 19:01:00,0.68255,0.6826,0.68255,0.6826,350799999.0
2007-05-07 19:02:00,0.68255,0.6826,0.68255,0.6826,109299999.0
2007-05-07 19:03:00,0.6826,0.6826,0.68255,0.6826,677100000.0
2007-05-07 19:04:00,0.6826,0.6826,0.68255,0.6826,690499998.0
2007-05-07 19:05:00,0.68255,0.68265,0.68255,0.6826,148000000.0
2007-05-07 19:06:00,0.68265,0.68265,0.6826,0.6826,823500012.0
2007-05-07 19:07:00,0.6826,0.68265,0.6826,0.68265,113300000.0
2007-05-07 19:08:00,0.68265,0.68265,0.68265,0.68265,23200000.0
2007-05-07 19:09:00,0.68265,0.68265,0.68265,0.68265,1600000.0
2007-05-07 19:10:00,0.68265,0.6827,0.68265,0.6827,13600000.0
2007-05-07 19:11:00,0.6827,0.6827,0.68265,0.68265,29600000.0
2007-05-07 19:12:00,0.68265,0.68265,0.6826,0.6826,174100002.0
2007-05-07 19:13:00,0.68255,0.6826,0.6825,0.6825,767599995.0
2007-05-07 19:14:00,0.68255,0.68255,0.68245,0.6825,1320399983.0
2007-05-07 19:15:00,0.6825,0.68255,0.68245,0.68255,1195799992.0
2007-05-07 19:16:00,0.68255,0.68255,0.68255,0.68255,6400000.0
2007-05-07 19:17:00,0.68243,0.68256,0.68241,0.68248,165400004.0
2007-05-07 19:18:00,0.6825,0.68255,0.6825,0.6825,84500001.0
2007-05-07 19:19:00,0.68255,0.68255,0.6825,0.6825,62200000.0
2007-05-07 19:20:00,0.6825,0.68255,0.68245,0.68255,235899995.0
2007-05-07 19:21:00,0.68245,0.6825,0.68245,0.6825,354799996.0
2007-05-07 19:22:00,0.6825,0.68255,0.6825,0.68255,354200005.0
2007-05-07 19:23:00,0.6825,0.68255,0.6825,0.6825,620800001.0
2007-05-07 19:24:00,0.6825,0.68255,0.68245,0.6825,622999987.0
2007-05-07 19:25:00,0.68255,0.68255,0.68245,0.68255,256900000.0
2007-05-07 19:26:00,0.68255,0.68255,0.68255,0.68255,36000000.0
2007-05-07 19:27:00,0.68255,0.68255,0.6825,0.6825,720600007.0
2007-05-07 19:28:00,0.6825,0.68255,0.6825,0.68255,246599996.0
2007-05-07 19:29:00,0.68255,0.68255,0.6823,0.68235,2092599989.0
2007-05-07 19:30:00,0.68235,0.68235,0.68225,0.6823,1891899985.0
2007-05-07 19:31:00,0.6823,0.6823,0.6823,0.6823,1272900002.0
2007-05-07 19:32:00,0.6823,0.6823,0.6822,0.68225,1272900002.0
2007-05-07 19:33:00,0.6823,0.68235,0.68225,0.6823,1012700012.0
2007-05-07 19:34:00,0.6823,0.6823,0.6822,0.68225,352500004.0
2007-05-07 19:35:00,0.6823,0.6823,0.6822,0.68225,390299993.0
2007-05-07 19:36:00,0.68225,0.6823,0.6822,0.6822,945700001.0
2007-05-07 19:37:00,0.6823,0.6823,0.68215,0.6822,501399999.0
2007-05-07 19:38:00,0.6822,0.6822,0.68215,0.6822,1225300014.0
2007-05-07 19:39:00,0.6822,0.6822,0.68215,0.6822,544700005.0
2007-05-07 19:40:00,0.6822,0.6823,0.6822,0.6823,527899996.0
2007-05-07 19:41:00,0.6823,0.6823,0.68225,0.68225,1672599999.0
2007-05-07 19:42:00,0.68225,0.6823,0.68225,0.6823,736799987.0
2007-05-07 19:43:00,0.6823,0.6823,0.6823,0.6823,323200001.0
2007-05-07 19:44:00,0.6823,0.6824,0.6823,0.6824,180000004.0
2007-05-07 19:45:00,0.68235,0.6824,0.68235,0.6824,84800000.0
2007-05-07 19:46:00,0.6824,0.6824,0.68235,0.6824,96000000.0
2007-05-07 19:47:00,0.6822,0.6823,0.6822,0.68225,132199997.0
2007-05-07 19:48:00,0.6824,0.6824,0.68235,0.68235,375000000.0
2007-05-07 19:49:00,0.68235,0.6825,0.68235,0.6825,431599996.0
2007-05-07 19:50:00,0.6825,0.6825,0.68245,0.6825,263899998.0
2007-05-07 19:51:00,0.6825,0.6825,0.68245,0.6825,407600000.0
2007-05-07 19:52:00,0.6825,0.6826,0.68245,0.68245,388599996.0
2007-05-07 19:53:00,0.6825,0.6826,0.68245,0.6826,387299996.0
2007-05-07 19:54:00,0.6826,0.6826,0.6825,0.6826,276900002.0
2007-05-07 19:55:00,0.6826,0.6826,0.6826,0.6826,582100011.0
2007-05-07 19:56:00,0.6826,0.6826,0.6826,0.6826,70400000.0
2007-05-07 19:57:00,0.6826,0.6826,0.6826,0.6826,15200000.0
2007-05-07 19:58:00,0.6826,0.6826,0.6826,0.6826,10400000.0
2007-05-07 19:59:00,0.6826,0.6826,0.68255,0.6826,25600000.0
2007-05-07 20:00:00,0.6826,0.6826,0.6825,0.6825,1044199998.0
2007-05-07 20:01:00,0.6825,0.68255,0.6825,0.6825,459300001.0
2007-05-07 20:02:00,0.6825,0.68255,0.68245,0.68255,845900007.0
2007-05-07 20:03:00,0.68255,0.68255,0.6825,0.68255,242800000.0
2007-05-07 20:04:00,0.68255,0.68255,0.68255,0.68255,54400000.0
2007-05-07 20:05:00,0.68255,0.68255,0.68255,0.68255,16800000.0
2007-05-07 20:06:00,0.68255,0.68255,0.6825,0.6825,149199996.0
2007-05-07 20:07:00,0.6825,0.6825,0.6825,0.6825,110000000.0
2007-05-07 20:08:00,0.6825,0.6825,0.6825,0.6825,56600001.0
2007-05-07 20:09:00,0.68233,0.68237,0.68233,0.68237,128499998.0
2007-05-07 20:10:00,0.6825,0.6825,0.6825,0.6825,430500015.0
2007-05-07 20:11:00,0.6825,0.6825,0.68245,0.6825,335700000.0
2007-05-07 20:12:00,0.6825,0.6825,0.6825,0.6825,221100002.0
2007-05-07 20:13:00,0.6825,0.6825,0.68245,0.68245,39799999.0
2007-05-07 20:14:00,0.6825,0.6825,0.68245,0.6825,394400009.0
2007-05-07 20:15:00,0.68245,0.6825,0.68245,0.6825,109800003.0
2007-05-07 20:16:00,0.6825,0.6825,0.6825,0.6825,130500000.0
2007-05-07 20:17:00,0.6825,0.6825,0.6825,0.6825,177100000.0
2007-05-07 20:18:00,0.6825,0.6825,0.6825,0.6825,71500000.0
2007-05-07 20:19:00,0.6825,0.6825,0.6825,0.6825,28000000.0
2007-05-07 20:20:00,0.6825,0.68255,0.6825,0.6825,256600001.0
2007-05-07 20:21:00,0.68255,0.68255,0.68245,0.6825,73900001.0
2007-05-07 20:22:00,0.6825,0.6825,0.6825,0.6825,31899999.0
2007-05-07 20:23:00,0.6825,0.6825,0.68245,0.6825,135500000.0
2007-05-07 20:24:00,0.6825,0.6825,0.6825,0.6825,20000000.0
2007-05-07 20:25:00,0.6825,0.6825,0.6825,0.6825,37600000.0
2007-05-07 20:26:00,0.6825,0.6825,0.6825,0.6825,26400000.0
2007-05-07 20:27:00,0.6825,0.6825,0.6825,0.6825,42400000.0
2007-05-07 20:28:00,0.6825,0.6825,0.68235,0.68245,309599997.0
2007-05-07 20:29:00,0.6825,0.6825,0.6825,0.6825,10400000.0
2007-05-07 20:30:00,0.6825,0.6825,0.68245,0.6825,108500000.0
2007-05-07 20:31:00,0.6825,0.6825,0.6825,0.6825,60500002.0
2007-05-07 20:32:00,0.68237,0.68244,0.68237,0.68244,216199996.0
2007-05-07 20:33:00,0.6825,0.6825,0.6825,0.6825,12000000.0
2007-05-07 20:34:00,0.6825,0.6825,0.6825,0.6825,182500002.0
2007-05-07 20:35:00,0.6825,0.6825,0.6825,0.6825,113100002.0
2007-05-07 20:36:00,0.6825,0.6825,0.6825,0.6825,63000000.0
2007-05-07 20:37:00,0.6825,0.6825,0.6824,0.6824,66999999.0
2007-05-07 20:38:00,0.68245,0.6825,0.68235,0.68235,299800001.0
2007-05-07 20:39:00,0.68235,0.68245,0.68235,0.68245,63200000.0
2007-05-07 20:40:00,0.6824,0.68245,0.68235,0.6824,533099998.0
2007-05-07 20:41:00,0.6825,0.6825,0.6825,0.6825,4800000.0
2007-05-07 20:42:00,0.6824,0.6824,0.6824,0.6824,565200001.0
2007-05-07 20:43:00,0.6824,0.6824,0.6824,0.6824,207399993.0
2007-05-07 20:44:00,0.6824,0.6824,0.68235,0.68235,763699996.0
2007-05-07 20:45:00,0.6824,0.6824,0.6824,0.6824,539499990.0
2007-05-07 20:46:00,0.68245,0.68245,0.6824,0.6824,315100000.0
2007-05-07 20:47:00,0.6824,0.6824,0.68235,0.6824,95100000.0
2007-05-07 20:48:00,0.6824,0.6824,0.68235,0.6824,60700000.0
2007-05-07 20:49:00,0.6824,0.6824,0.6824,0.6824,128900000.0
2007-05-07 20:50:00,0.6824,0.6824,0.6824,0.6824,140000001.0
2007-05-07 20:51:00,0.6824,0.6824,0.6824,0.6824,101800003.0
2007-05-07 20:52:00,0.6824,0.6824,0.6824,0.6824,175900003.0
2007-05-07 20:53:00,0.6824,0.6824,0.6824,0.6824,339799999.0
2007-05-07 20:54:00,0.6824,0.6824,0.68235,0.68235,75200000.0
2007-05-07 20:55:00,0.6824,0.6824,0.68235,0.6824,100199999.0
2007-05-07 20:56:00,0.6824,0.6824,0.6824,0.6824,22200000.0
2007-05-07 20:57:00,0.6824,0.68245,0.68235,0.6824,538899999.0
2007-05-07 20:58:00,0.6824,0.6824,0.6824,0.6824,166800001.0
2007-05-07 20:59:00,0.6824,0.6824,0.6824,0.6824,1027999992.0
2007-05-07 21:00:00,0.6824,0.68245,0.6824,0.6824,629299998.0
2007-05-07 21:01:00,0.6824,0.6824,0.6824,0.6824,386899999.0
2007-05-07 21:02:00,0.6824,0.6824,0.68235,0.68235,125299999.0
2007-05-07 21:03:00,0.6824,0.6824,0.6824,0.6824,313400002.0
2007-05-07 21:04:00,0.6824,0.6824,0.6824,0.6824,182599998.0
2007-05-07 21:05:00,0.6824,0.6824,0.6824,0.6824,969799994.0
2007-05-07 21:06:00,0.6824,0.6824,0.68235,0.68235,1172399987.0
2007-05-07 21:07:00,0.6824,0.6824,0.68235,0.68235,1040899999.0
2007-05-07 21:08:00,0.68235,0.6824,0.68235,0.6824,464200004.0
2007-05-07 21:09:00,0.6824,0.6824,0.6823,0.6823,713600000.0
2007-05-07 21:10:00,0.6823,0.68235,0.6823,0.68235,986300001.0
2007-05-07 21:11:00,0.6824,0.6824,0.6824,0.6824,29600000.0
2007-05-07 21:12:00,0.6824,0.6824,0.6824,0.6824,67600000.0
2007-05-07 21:13:00,0.6824,0.6824,0.68225,0.68225,1073099986.0
2007-05-07 21:14:00,0.68225,0.6823,0.68225,0.6823,152900001.0
2007-05-07 21:15:00,0.6823,0.6824,0.6823,0.6823,1128299990.0
2007-05-07 21:16:00,0.6823,0.6824,0.6823,0.6823,671899986.0
2007-05-07 21:17:00,0.6823,0.6823,0.6823,0.6823,315600008.0
2007-05-07 21:18:00,0.6823,0.6824,0.6823,0.6823,1082900005.0
2007-05-07 21:19:00,0.6823,0.68235,0.68225,0.68225,521700007.0
2007-05-07 21:20:00,0.68225,0.6823,0.68225,0.68225,552900005.0
2007-05-07 21:21:00,0.6823,0.6823,0.6823,0.6823,132299999.0
2007-05-07 21:22:00,0.6823,0.6823,0.6823,0.6823,307700001.0
2007-05-07 21:23:00,0.6823,0.6823,0.68225,0.68225,319200005.0
2007-05-07 21:24:00,0.68225,0.6823,0.68225,0.6823,34300000.0
2007-05-07 21:25:00,0.6823,0.6823,0.6823,0.6823,4000000.0
2007-05-07 21:26:00,0.6823,0.6823,0.6823,0.6823,10400000.0
2007-05-07 21:27:00,0.6823,0.6823,0.6822,0.6822,106800001.0
2007-05-07 21:28:00,0.6822,0.6822,0.6822,0.6822,101799999.0
2007-05-07 21:29:00,0.6822,0.6823,0.68215,0.68225,787000009.0
2007-05-07 21:30:00,0.68225,0.68225,0.68225,0.68225,63200000.0
2007-05-07 21:31:00,0.68225,0.6823,0.68225,0.6823,30400000.0
2007-05-07 21:32:00,0.6823,0.6823,0.68225,0.68225,407799999.0
2007-05-07 21:33:00,0.6823,0.6823,0.68225,0.68225,299500005.0
2007-05-07 21:34:00,0.6823,0.6823,0.6823,0.6823,145600003.0
2007-05-07 21:35:00,0.6823,0.6823,0.68225,0.68225,61300000.0
2007-05-07 21:36:00,0.6823,0.6823,0.6823,0.6823,45600000.0
2007-05-07 21:37:00,0.6823,0.6823,0.6823,0.6823,38200000.0
2007-05-07 21:38:00,0.6823,0.6823,0.68225,0.68225,290000005.0
2007-05-07 21:39:00,0.6823,0.6823,0.68225,0.68225,167900001.0
2007-05-07 21:40:00,0.6823,0.6823,0.6823,0.6823,221800002.0
2007-05-07 21:41:00,0.6823,0.6823,0.6823,0.6823,73300000.0
2007-05-07 21:42:00,0.6823,0.6824,0.6823,0.68235,619499999.0
2007-05-07 21:43:00,0.6824,0.6824,0.6823,0.6823,334499995.0
2007-05-07 21:44:00,0.6823,0.6823,0.6823,0.6823,221600003.0
2007-05-07 21:45:00,0.6823,0.6823,0.68225,0.68225,564799978.0
2007-05-07 21:46:00,0.6823,0.6824,0.6823,0.6823,222699999.0
2007-05-07 21:47:00,0.6823,0.6823,0.6823,0.6823,412000010.0
2007-05-07 21:48:00,0.6823,0.6823,0.6823,0.6823,215700001.0
2007-05-07 21:49:00,0.6823,0.6824,0.6823,0.6824,126900000.0
2007-05-07 21:50:00,0.6823,0.6823,0.6823,0.6823,420300014.0
2007-05-07 21:51:00,0.6823,0.6823,0.6823,0.6823,174399998.0
2007-05-07 21:52:00,0.6823,0.6823,0.6823,0.6823,96000000.0
2007-05-07 21:53:00,0.6823,0.6823,0.6823,0.6823,113600000.0
2007-05-07 21:54:00,0.6823,0.68245,0.6822,0.68235,724500003.0
2007-05-07 21:55:00,0.6824,0.68245,0.68235,0.6824,1185400002.0
2007-05-07 21:56:00,0.6824,0.68245,0.6824,0.68245,508500000.0
2007-05-07 21:57:00,0.68245,0.6825,0.68245,0.68245,53600000.0
2007-05-07 21:58:00,0.6824,0.68255,0.6824,0.68245,925599986.0
2007-05-07 21:59:00,0.68245,0.6825,0.68245,0.6825,850099996.0
2007-05-07 22:00:00,0.6825,0.6825,0.68245,0.68245,236900004.0
2007-05-07 22:01:00,0.6825,0.6825,0.68245,0.6825,133599999.0
2007-05-07 22:02:00,0.68235,0.68242,0.68231,0.68231,220800003.0
2007-05-07 22:03:00,0.68227,0.6823,0.68227,0.6823,158600001.0
2007-05-07 22:04:00,0.6823,0.68243,0.6823,0.68237,626700004.0
2007-05-07 22:05:00,0.68227,0.68233,0.68225,0.68233,301800005.0
2007-05-07 22:06:00,0.68223,0.68241,0.68223,0.68229,474100007.0
2007-05-07 22:07:00,0.68225,0.68242,0.68225,0.68227,581800005.0
2007-05-07 22:08:00,0.6825,0.6825,0.6825,0.6825,70400000.0
2007-05-07 22:09:00,0.6825,0.6825,0.6825,0.6825,226400000.0
2007-05-07 22:10:00,0.6825,0.6825,0.6825,0.6825,178400000.0
2007-05-07 22:11:00,0.6825,0.6825,0.68245,0.68245,100900000.0
2007-05-07 22:12:00,0.6825,0.6825,0.6825,0.6825,3200000.0
2007-05-07 22:13:00,0.68245,0.68245,0.68245,0.68245,20800000.0
2007-05-07 22:14:00,0.6825,0.6825,0.6825,0.6825,20800000.0
2007-05-07 22:15:00,0.6825,0.6825,0.68235,0.6824,570700002.0
2007-05-07 22:16:00,0.6824,0.68245,0.68235,0.68245,235899998.0
2007-05-07 22:17:00,0.68245,0.68245,0.6824,0.68245,282400003.0
2007-05-07 22:18:00,0.68245,0.68245,0.6824,0.6824,77600001.0
2007-05-07 22:19:00,0.6824,0.6824,0.68235,0.6824,334599998.0
2007-05-07 22:20:00,0.6824,0.68245,0.6824,0.68245,434600003.0
2007-05-07 22:21:00,0.68245,0.68245,0.6824,0.6824,68000001.0
2007-05-07 22:22:00,0.6824,0.6825,0.6824,0.6824,134400004.0
2007-05-07 22:23:00,0.6824,0.6824,0.68235,0.6824,197800001.0
2007-05-07 22:24:00,0.68235,0.6824,0.68235,0.6824,30399999.0
2007-05-07 22:25:00,0.6824,0.6824,0.6822,0.6823,1014100015.0
2007-05-07 22:26:00,0.6823,0.6824,0.68225,0.6824,308200000.0
2007-05-07 22:27:00,0.6824,0.6824,0.6824,0.6824,155200001.0
2007-05-07 22:28:00,0.6824,0.6824,0.6824,0.6824,104000005.0
2007-05-07 22:29:00,0.6824,0.6825,0.6824,0.68245,249599995.0
2007-05-07 22:30:00,0.6825,0.6825,0.6824,0.68245,144100000.0
2007-05-07 22:31:00,0.6824,0.6824,0.68235,0.6824,275199993.0
2007-05-07 22:32:00,0.6824,0.6824,0.6824,0.6824,59200000.0
2007-05-07 22:33:00,0.6824,0.6824,0.6824,0.6824,116000000.0
2007-05-07 22:34:00,0.6824,0.6824,0.6824,0.6824,24000000.0
2007-05-07 22:35:00,0.6824,0.6824,0.6823,0.6824,245200006.0
2007-05-07 22:36:00,0.6824,0.6824,0.68225,0.6823,488199998.0
2007-05-07 22:37:00,0.6824,0.6824,0.6823,0.6823,171800002.0
2007-05-07 22:38:00,0.6823,0.6824,0.6823,0.6824,216600005.0
2007-05-07 22:39:00,0.6824,0.6824,0.6823,0.6823,134100002.0
2007-05-07 22:40:00,0.6823,0.6823,0.6823,0.6823,117200002.0
2007-05-07 22:41:00,0.6823,0.6823,0.68225,0.68225,111700001.0
2007-05-07 22:42:00,0.6823,0.6823,0.6823,0.6823,160300001.0
2007-05-07 22:43:00,0.6823,0.6824,0.6823,0.6824,142100000.0
2007-05-07 22:44:00,0.6823,0.6824,0.6823,0.6824,355300000.0
2007-05-07 22:45:00,0.6824,0.6824,0.6824,0.6824,80000000.0
2007-05-07 22:46:00,0.6824,0.6824,0.68235,0.6824,60000000.0
2007-05-07 22:47:00,0.6824,0.6824,0.6824,0.6824,162400002.0
2007-05-07 22:48:00,0.6824,0.6824,0.6824,0.6824,13600000.0
2007-05-07 22:49:00,0.6824,0.6824,0.68235,0.68235,31200000.0
2007-05-07 22:50:00,0.68235,0.6824,0.68235,0.6824,320000000.0
2007-05-07 22:51:00,0.6824,0.6824,0.68225,0.6823,509399999.0
2007-05-07 22:52:00,0.6824,0.6824,0.6823,0.6824,144000000.0
2007-05-07 22:53:00,0.6824,0.6824,0.6824,0.6824,65499998.0
2007-05-07 22:54:00,0.6824,0.68245,0.6824,0.6824,157599998.0
2007-05-07 22:55:00,0.6824,0.6824,0.68235,0.6824,174199999.0
2007-05-07 22:56:00,0.6824,0.6825,0.68235,0.68235,356800006.0
2007-05-07 22:57:00,0.6824,0.6824,0.68235,0.6824,177100002.0
2007-05-07 22:58:00,0.6824,0.68245,0.6824,0.6824,252799996.0
2007-05-07 22:59:00,0.6824,0.6824,0.6822,0.6822,84300000.0
2007-05-07 23:00:00,0.6822,0.6822,0.6822,0.6822,157000000.0
2007-05-07 23:01:00,0.6822,0.6822,0.6822,0.6822,109800000.0
2007-05-07 23:02:00,0.6822,0.6822,0.6822,0.6822,102300000.0
2007-05-07 23:03:00,0.6822,0.6823,0.6822,0.6823,106800000.0
2007-05-07 23:04:00,0.6823,0.6823,0.6823,0.6823,9600000.0
2007-05-07 23:05:00,0.6823,0.6823,0.6823,0.6823,17600000.0
2007-05-07 23:06:00,0.68224,0.68235,0.68224,0.68227,254600003.0
2007-05-07 23:07:00,0.68212,0.6822,0.6821,0.6821,94500000.0
2007-05-07 23:08:00,0.6823,0.6823,0.6822,0.6823,107800000.0
2007-05-07 23:09:00,0.6822,0.6822,0.6822,0.6822,25900000.0
2007-05-07 23:10:00,0.6823,0.6823,0.6823,0.6823,112099999.0
2007-05-07 23:11:00,0.6823,0.6823,0.6823,0.6823,22300000.0
2007-05-07 23:12:00,0.6823,0.6823,0.6822,0.6822,58600001.0
2007-05-07 23:13:00,0.6823,0.6823,0.6823,0.6823,32800000.0
2007-05-07 23:14:00,0.6823,0.6823,0.6823,0.6823,27200000.0
2007-05-07 23:15:00,0.68221,0.68225,0.68214,0.68216,651699994.0
2007-05-07 23:16:00,0.6823,0.6823,0.6823,0.6823,13600000.0
2007-05-07 23:17:00,0.6823,0.6823,0.6823,0.6823,27200000.0
2007-05-07 23:18:00,0.6823,0.6823,0.6823,0.6823,13600000.0
2007-05-07 23:19:00,0.6823,0.6823,0.6822,0.6822,233800000.0
2007-05-07 23:20:00,0.6822,0.6822,0.6822,0.6822,47200000.0
2007-05-07 23:21:00,0.6823,0.6823,0.6822,0.6822,91200001.0
2007-05-07 23:22:00,0.6823,0.6823,0.6822,0.6822,142300003.0
2007-05-07 23:23:00,0.6822,0.6822,0.6821,0.6822,203800000.0
2007-05-07 23:24:00,0.6821,0.6822,0.6821,0.6822,80200001.0
2007-05-07 23:25:00,0.6822,0.6822,0.6822,0.6822,33200001.0
2007-05-07 23:26:00,0.6822,0.6822,0.6821,0.6822,227900003.0
2007-05-07 23:27:00,0.6822,0.6822,0.6822,0.6822,50400002.0
2007-05-07 23:28:00,0.6822,0.6822,0.6822,0.6822,102000003.0
2007-05-07 23:29:00,0.6822,0.6822,0.6822,0.6822,50400002.0
2007-05-07 23:30:00,0.6822,0.6822,0.6822,0.6822,25200001.0
2007-05-07 23:31:00,0.6822,0.6822,0.6822,0.6822,25200001.0
2007-05-07 23:32:00,0.6822,0.6822,0.6822,0.6822,55200001.0
2007-05-07 23:33:00,0.68215,0.68215,0.68213,0.68215,44800000.0
2007-05-07 23:34:00,0.68211,0.68225,0.6821,0.68215,68100000.0
2007-05-07 23:35:00,0.6822,0.6822,0.6822,0.6822,50400002.0
2007-05-07 23:36:00,0.68218,0.68232,0.68212,0.68214,323399991.0
2007-05-07 23:37:00,0.6823,0.6823,0.6823,0.6823,20800000.0
2007-05-07 23:38:00,0.6823,0.6823,0.6823,0.6823,10400000.0
2007-05-07 23:39:00,0.6823,0.6823,0.6823,0.6823,15200000.0
2007-05-07 23:40:00,0.6823,0.6823,0.6822,0.6822,123800002.0
2007-05-07 23:41:00,0.6822,0.6822,0.6822,0.6822,96800000.0
2007-05-07 23:42:00,0.6822,0.6822,0.6822,0.6822,124999996.0
2007-05-07 23:43:00,0.6822,0.6822,0.6822,0.6822,136999995.0
2007-05-07 23:44:00,0.68218,0.68225,0.68218,0.68225,51900001.0
2007-05-07 23:45:00,0.68215,0.68215,0.6821,0.6821,19200000.0
2007-05-07 23:46:00,0.68209,0.68223,0.68209,0.68214,96000000.0
2007-05-07 23:47:00,0.6822,0.6822,0.6822,0.6822,23400000.0
2007-05-07 23:48:00,0.68231,0.68231,0.68206,0.68206,231899996.0
2007-05-07 23:49:00,0.68212,0.68212,0.682,0.6821,272900001.0
2007-05-07 23:50:00,0.68224,0.68224,0.68206,0.68206,107699998.0
2007-05-07 23:51:00,0.682,0.68209,0.6819,0.68202,391799999.0
2007-05-07 23:52:00,0.6821,0.68217,0.68199,0.68217,514300007.0
2007-05-07 23:53:00,0.6822,0.6822,0.6821,0.6821,65000000.0
2007-05-07 23:54:00,0.68217,0.68221,0.6821,0.6821,144800000.0
2007-05-07 23:55:00,0.6822,0.6822,0.6822,0.6822,25700001.0
2007-05-07 23:56:00,0.6822,0.6822,0.6822,0.6822,63400002.0
2007-05-07 23:57:00,0.6822,0.6822,0.6822,0.6822,295599993.0
2007-05-07 23:58:00,0.6822,0.6822,0.6822,0.6822,47599998.0
2007-05-07 23:59:00,0.6822,0.6822,0.6822,0.6822,94600000.0
2007-05-08 00:00:00,0.6822,0.6822,0.6822,0.6822,77399997.0
2007-05-08 00:01:00,0.68215,0.68215,0.6821,0.6821,209299996.0
2007-05-08 00:02:00,0.6822,0.6822,0.6822,0.6822,171599997.0
2007-05-08 00:03:00,0.6822,0.6822,0.6822,0.6822,84599999.0
2007-05-08 00:04:00,0.6822,0.68225,0.6822,0.68225,70800000.0
2007-05-08 00:05:00,0.68225,0.6823,0.68225,0.6823,30400000.0
2007-05-08 00:06:00,0.6823,0.6823,0.68225,0.68225,51500000.0
2007-05-08 00:07:00,0.6823,0.6823,0.6823,0.6823,16799999.0
2007-05-08 00:08:00,0.68223,0.68228,0.68222,0.68222,132100003.0
2007-05-08 00:09:00,0.6823,0.68235,0.68225,0.68225,331499989.0
2007-05-08 00:10:00,0.6823,0.6824,0.6823,0.68235,84999999.0
2007-05-08 00:11:00,0.6822,0.68225,0.68217,0.68225,439799991.0
2007-05-08 00:12:00,0.68235,0.68235,0.68225,0.68225,189599994.0
2007-05-08 00:13:00,0.68225,0.6823,0.68225,0.6823,76000000.0
2007-05-08 00:14:00,0.6823,0.6824,0.6823,0.6823,231900000.0
2007-05-08 00:15:00,0.6823,0.68235,0.68225,0.68225,206099999.0
2007-05-08 00:16:00,0.6823,0.68235,0.6823,0.68235,175999994.0
2007-05-08 00:17:00,0.68235,0.68235,0.68235,0.68235,6400000.0
2007-05-08 00:18:00,0.68235,0.68235,0.68235,0.68235,6400000.0
2007-05-08 00:19:00,0.68235,0.68235,0.6823,0.68235,44000001.0
2007-05-08 00:20:00,0.68235,0.68235,0.68235,0.68235,12800000.0
2007-05-08 00:21:00,0.68235,0.68235,0.68235,0.68235,3200000.0
2007-05-08 00:22:00,0.68232,0.68232,0.68213,0.68223,632800004.0
2007-05-08 00:23:00,0.68235,0.6824,0.68235,0.68235,58399998.0
2007-05-08 00:24:00,0.6824,0.6824,0.6824,0.6824,42400000.0
2007-05-08 00:25:00,0.6824,0.6824,0.6824,0.6824,18400000.0
2007-05-08 00:26:00,0.6824,0.6824,0.6824,0.6824,10400000.0
2007-05-08 00:27:00,0.68214,0.6823,0.68214,0.68216,949900006.0
2007-05-08 00:28:00,0.6824,0.6824,0.6824,0.6824,10400000.0
2007-05-08 00:29:00,0.6824,0.6824,0.6823,0.6823,149299995.0
2007-05-08 00:30:00,0.68218,0.68234,0.68218,0.68225,313100000.0
2007-05-08 00:31:00,0.6823,0.6823,0.6823,0.6823,193899992.0
2007-05-08 00:32:00,0.6823,0.6824,0.6823,0.6824,91099998.0
2007-05-08 00:33:00,0.68219,0.68219,0.68208,0.68215,539099999.0
2007-05-08 00:34:00,0.6824,0.6824,0.6823,0.6823,78999998.0
2007-05-08 00:35:00,0.6823,0.6824,0.6823,0.6823,142899998.0
2007-05-08 00:36:00,0.6823,0.6824,0.6823,0.6823,105200001.0
2007-05-08 00:37:00,0.6823,0.6824,0.6823,0.6823,212399998.0
2007-05-08 00:38:00,0.6823,0.6824,0.6823,0.6824,178899999.0
2007-05-08 00:39:00,0.6824,0.6824,0.6824,0.6824,11200000.0
2007-05-08 00:40:00,0.6824,0.6824,0.6824,0.6824,68000000.0
2007-05-08 00:41:00,0.6824,0.6824,0.6824,0.6824,44800000.0
2007-05-08 00:42:00,0.6824,0.6824,0.68235,0.68235,138400000.0
2007-05-08 00:43:00,0.6824,0.6824,0.6824,0.6824,80000000.0
2007-05-08 00:44:00,0.6824,0.6824,0.6824,0.6824,34400000.0
2007-05-08 00:45:00,0.6824,0.6824,0.6823,0.6823,151699999.0
2007-05-08 00:46:00,0.6823,0.6823,0.6823,0.6823,259900000.0
2007-05-08 00:47:00,0.6823,0.6823,0.68225,0.6823,206599997.0
2007-05-08 00:48:00,0.68222,0.68233,0.68222,0.68233,31200000.0
2007-05-08 00:49:00,0.6823,0.6823,0.6823,0.6823,279799995.0
2007-05-08 00:50:00,0.68225,0.6823,0.68225,0.6823,329699998.0
2007-05-08 00:51:00,0.6823,0.6823,0.6823,0.6823,44000000.0
2007-05-08 00:52:00,0.6823,0.6824,0.68225,0.68235,605300009.0
2007-05-08 00:53:00,0.6824,0.6824,0.68235,0.68235,255499999.0
2007-05-08 00:54:00,0.6824,0.6824,0.6824,0.6824,303200001.0
2007-05-08 00:55:00,0.6824,0.6824,0.6823,0.6823,202400000.0
2007-05-08 00:56:00,0.6823,0.6823,0.68215,0.68215,302499999.0
2007-05-08 00:57:00,0.6822,0.6823,0.6821,0.6822,105799998.0
2007-05-08 00:58:00,0.6822,0.6822,0.6822,0.6822,314000006.0
2007-05-08 00:59:00,0.6822,0.6822,0.6821,0.6821,397700001.0
2007-05-08 01:00:00,0.6821,0.6821,0.6821,0.6821,135200002.0
2007-05-08 01:01:00,0.6821,0.6822,0.6821,0.6822,244400002.0
2007-05-08 01:02:00,0.6822,0.6822,0.68215,0.68215,107200001.0
2007-05-08 01:03:00,0.6821,0.6822,0.6821,0.6822,129399999.0
2007-05-08 01:04:00,0.6822,0.6822,0.6822,0.6822,326400005.0
2007-05-08 01:05:00,0.6822,0.6822,0.6821,0.6821,103200000.0
2007-05-08 01:06:00,0.6821,0.6821,0.6821,0.6821,95999999.0
2007-05-08 01:07:00,0.68185,0.68198,0.68185,0.6819,415500004.0
2007-05-08 01:08:00,0.6821,0.6821,0.6821,0.6821,138499997.0
2007-05-08 01:09:00,0.6821,0.6821,0.6821,0.6821,76800000.0
2007-05-08 01:10:00,0.6821,0.6821,0.6821,0.6821,17600000.0
2007-05-08 01:11:00,0.68201,0.68201,0.68188,0.68188,103200000.0
2007-05-08 01:12:00,0.6821,0.6821,0.682,0.682,121499995.0
2007-05-08 01:13:00,0.68198,0.68198,0.68188,0.68188,102499998.0
2007-05-08 01:14:00,0.68205,0.68205,0.68186,0.68193,160999997.0
2007-05-08 01:15:00,0.6821,0.6821,0.68205,0.6821,20500000.0
2007-05-08 01:16:00,0.6821,0.6821,0.6821,0.6821,8800000.0
2007-05-08 01:17:00,0.68193,0.68193,0.6819,0.68193,8000000.0
2007-05-08 01:18:00,0.6821,0.6821,0.6821,0.6821,19200001.0
2007-05-08 01:19:00,0.6821,0.6821,0.6821,0.6821,50400002.0
2007-05-08 01:20:00,0.68205,0.68209,0.68197,0.68201,180999994.0
2007-05-08 01:21:00,0.6821,0.6822,0.6821,0.6821,108799999.0
2007-05-08 01:22:00,0.68215,0.6822,0.68215,0.6822,56000002.0
2007-05-08 01:23:00,0.68215,0.68215,0.68215,0.68215,52800001.0
2007-05-08 01:24:00,0.6822,0.6822,0.6821,0.6821,193300000.0
2007-05-08 01:25:00,0.6822,0.6822,0.6821,0.6821,98200003.0
2007-05-08 01:26:00,0.6822,0.6823,0.68215,0.6822,432600003.0
2007-05-08 01:27:00,0.68215,0.68215,0.68215,0.68215,44800000.0
2007-05-08 01:28:00,0.6822,0.6822,0.68215,0.68215,258100004.0
2007-05-08 01:29:00,0.6822,0.6822,0.6822,0.6822,88800000.0
2007-05-08 01:30:00,0.6822,0.6822,0.6822,0.6822,156700002.0
2007-05-08 01:31:00,0.6822,0.6823,0.68215,0.68215,433200002.0
2007-05-08 01:32:00,0.68215,0.6822,0.6821,0.6822,170499998.0
2007-05-08 01:33:00,0.6822,0.6823,0.6822,0.68225,231200003.0
2007-05-08 01:34:00,0.68225,0.6823,0.68225,0.6823,263800004.0
2007-05-08 01:35:00,0.6823,0.6823,0.6822,0.68225,285299999.0
2007-05-08 01:36:00,0.6822,0.6824,0.68215,0.6823,362300000.0
2007-05-08 01:37:00,0.6823,0.6823,0.68225,0.68225,62800000.0
2007-05-08 01:38:00,0.6823,0.6823,0.6823,0.6823,134200000.0
2007-05-08 01:39:00,0.6823,0.6823,0.6821,0.6821,413899996.0
2007-05-08 01:40:00,0.6821,0.6823,0.6821,0.6823,204300001.0
2007-05-08 01:41:00,0.6823,0.6823,0.6823,0.6823,25600000.0
2007-05-08 01:42:00,0.6823,0.6823,0.68225,0.6823,58799999.0
2007-05-08 01:43:00,0.6823,0.6823,0.6822,0.6822,117500002.0
2007-05-08 01:44:00,0.6821,0.6822,0.6821,0.68215,125900002.0
2007-05-08 01:45:00,0.6822,0.6822,0.6822,0.6822,31200001.0
2007-05-08 01:46:00,0.6822,0.6822,0.6822,0.6822,152000005.0
2007-05-08 01:47:00,0.6822,0.6822,0.6821,0.6821,242500000.0
2007-05-08 01:48:00,0.6822,0.6822,0.6822,0.6822,33600000.0
2007-05-08 01:49:00,0.6822,0.6822,0.68205,0.6822,232300002.0
2007-05-08 01:50:00,0.6822,0.6823,0.6822,0.6822,144000001.0
2007-05-08 01:51:00,0.6822,0.6822,0.6822,0.6822,334399987.0
2007-05-08 01:52:00,0.6822,0.6822,0.68215,0.68215,208599998.0
2007-05-08 01:53:00,0.68215,0.6822,0.68215,0.6822,132300003.0
2007-05-08 01:54:00,0.6822,0.6822,0.6822,0.6822,72000002.0
2007-05-08 01:55:00,0.6822,0.68225,0.68215,0.68225,125600001.0
2007-05-08 01:56:00,0.68225,0.68225,0.68215,0.68215,437300000.0
2007-05-08 01:57:00,0.6822,0.6822,0.6822,0.6822,166800004.0
2007-05-08 01:58:00,0.6822,0.6822,0.6822,0.6822,482799994.0
2007-05-08 01:59:00,0.6822,0.6822,0.68195,0.68195,372999999.0
2007-05-08 02:00:00,0.6821,0.6822,0.682,0.6822,186100001.0
2007-05-08 02:01:00,0.6821,0.6822,0.68205,0.6822,319799996.0
2007-05-08 02:02:00,0.68215,0.6822,0.68215,0.6822,33600000.0
2007-05-08 02:03:00,0.68215,0.68215,0.68215,0.68215,4800000.0
2007-05-08 02:04:00,0.6822,0.6822,0.6821,0.6821,47900002.0
2007-05-08 02:05:00,0.6821,0.6822,0.6821,0.6822,148500002.0
2007-05-08 02:06:00,0.6822,0.6822,0.6822,0.6822,89499999.0
2007-05-08 02:07:00,0.6822,0.6822,0.68215,0.6822,135300001.0
2007-05-08 02:08:00,0.6822,0.6822,0.68215,0.6822,35500000.0
2007-05-08 02:09:00,0.6822,0.6822,0.68215,0.6822,129800000.0
2007-05-08 02:10:00,0.6822,0.6822,0.6822,0.6822,57600000.0
2007-05-08 02:11:00,0.68215,0.68215,0.68215,0.68215,13600000.0
2007-05-08 02:12:00,0.6822,0.6822,0.6822,0.6822,83200000.0
2007-05-08 02:13:00,0.6822,0.6822,0.6822,0.6822,36000000.0
2007-05-08 02:14:00,0.6822,0.6822,0.6821,0.68215,480800009.0
2007-05-08 02:15:00,0.6822,0.6822,0.68215,0.6822,214399997.0
2007-05-08 02:16:00,0.6822,0.68225,0.6822,0.6822,433099991.0
2007-05-08 02:17:00,0.6822,0.6823,0.6822,0.6823,129299997.0
2007-05-08 02:18:00,0.68225,0.68225,0.68225,0.68225,9600000.0
2007-05-08 02:19:00,0.68225,0.68225,0.68225,0.68225,5900000.0
2007-05-08 02:20:00,0.68225,0.68225,0.68225,0.68225,17600000.0
2007-05-08 02:21:00,0.68225,0.68225,0.68225,0.68225,26400000.0
2007-05-08 02:22:00,0.68225,0.68235,0.68225,0.68225,249200001.0
2007-05-08 02:23:00,0.6821,0.6823,0.6821,0.6822,362900001.0
2007-05-08 02:24:00,0.6822,0.6822,0.6822,0.6822,230899994.0
2007-05-08 02:25:00,0.6822,0.68225,0.6822,0.68225,210600001.0
2007-05-08 02:26:00,0.6823,0.6823,0.68225,0.68225,23200000.0
2007-05-08 02:27:00,0.6822,0.6822,0.68217,0.6822,361999999.0
2007-05-08 02:28:00,0.68225,0.6823,0.68225,0.68225,67100000.0
2007-05-08 02:29:00,0.68225,0.68225,0.68225,0.68225,4800000.0
2007-05-08 02:30:00,0.68225,0.68225,0.68225,0.68225,4800000.0
2007-05-08 02:31:00,0.68197,0.68215,0.68197,0.68215,369700004.0
2007-05-08 02:32:00,0.68217,0.68217,0.68198,0.68198,155700004.0
2007-05-08 02:33:00,0.6821,0.6821,0.68207,0.68207,168600003.0
2007-05-08 02:34:00,0.68225,0.68225,0.68225,0.68225,7200000.0
2007-05-08 02:35:00,0.68225,0.68225,0.68225,0.68225,7200000.0
2007-05-08 02:36:00,0.68225,0.68225,0.6822,0.6822,40700001.0
2007-05-08 02:37:00,0.6822,0.68225,0.6822,0.6822,162800004.0
2007-05-08 02:38:00,0.6822,0.68225,0.6822,0.68225,44700001.0
2007-05-08 02:39:00,0.6822,0.68235,0.6822,0.68235,127599996.0
2007-05-08 02:40:00,0.6824,0.6824,0.6823,0.6823,132500002.0
2007-05-08 02:41:00,0.6823,0.6824,0.6823,0.68235,58400001.0
2007-05-08 02:42:00,0.68235,0.68235,0.6823,0.68235,41400001.0
2007-05-08 02:43:00,0.68235,0.6824,0.68235,0.68235,38200000.0
2007-05-08 02:44:00,0.68235,0.68235,0.6823,0.68235,62200000.0
2007-05-08 02:45:00,0.68235,0.6824,0.6823,0.68235,113299998.0
2007-05-08 02:46:00,0.6824,0.6824,0.68235,0.68235,12000000.0
2007-05-08 02:47:00,0.68235,0.6824,0.6823,0.6824,172800000.0
2007-05-08 02:48:00,0.6824,0.6824,0.6824,0.6824,93700000.0
2007-05-08 02:49:00,0.6824,0.6824,0.6824,0.6824,69100000.0
2007-05-08 02:50:00,0.6824,0.6824,0.68235,0.6824,55000000.0
2007-05-08 02:51:00,0.6824,0.6824,0.68235,0.68235,158900002.0
2007-05-08 02:52:00,0.68235,0.68235,0.68215,0.68215,462300001.0
2007-05-08 02:53:00,0.68225,0.6823,0.6822,0.6822,796700000.0
2007-05-08 02:54:00,0.6822,0.6823,0.6822,0.6823,232400001.0
2007-05-08 02:55:00,0.6823,0.6823,0.68215,0.68225,685299999.0
2007-05-08 02:56:00,0.6823,0.6823,0.68225,0.68225,104000000.0
2007-05-08 02:57:00,0.6823,0.6823,0.68225,0.6823,74000000.0
2007-05-08 02:58:00,0.68215,0.68216,0.68212,0.68212,49600000.0
2007-05-08 02:59:00,0.6822,0.6822,0.6822,0.6822,171300004.0
2007-05-08 03:00:00,0.6822,0.6822,0.6822,0.6822,282000010.0
2007-05-08 03:01:00,0.6822,0.6823,0.6822,0.6822,578999995.0
2007-05-08 03:02:00,0.6822,0.6823,0.6822,0.68225,493500005.0
2007-05-08 03:03:00,0.68225,0.68225,0.6821,0.6821,761099994.0
2007-05-08 03:04:00,0.6821,0.6821,0.6821,0.6821,44599998.0
2007-05-08 03:05:00,0.6821,0.6821,0.68205,0.68205,376800004.0
2007-05-08 03:06:00,0.6821,0.6821,0.682,0.6821,155799999.0
2007-05-08 03:07:00,0.6821,0.6821,0.6821,0.6821,425199996.0
2007-05-08 03:08:00,0.6821,0.6821,0.6821,0.6821,372599998.0
2007-05-08 03:09:00,0.6822,0.6822,0.6821,0.6822,156200005.0
2007-05-08 03:10:00,0.6822,0.6822,0.6822,0.6822,464799999.0
2007-05-08 03:11:00,0.6822,0.6822,0.6821,0.6821,64600000.0
2007-05-08 03:12:00,0.6821,0.6821,0.6821,0.6821,85200001.0
2007-05-08 03:13:00,0.6821,0.6821,0.68205,0.6821,339300001.0
2007-05-08 03:14:00,0.6821,0.6821,0.6821,0.6821,759699986.0
2007-05-08 03:15:00,0.6821,0.6821,0.6821,0.6821,253499998.0
2007-05-08 03:16:00,0.6821,0.6821,0.682,0.682,374500005.0
2007-05-08 03:17:00,0.682,0.682,0.68185,0.68195,525999998.0
2007-05-08 03:18:00,0.68195,0.682,0.68195,0.682,234099999.0
2007-05-08 03:19:00,0.682,0.682,0.682,0.682,302500006.0
2007-05-08 03:20:00,0.682,0.682,0.68195,0.682,364100004.0
2007-05-08 03:21:00,0.682,0.68205,0.682,0.68205,221000006.0
2007-05-08 03:22:00,0.68205,0.6821,0.682,0.682,153199997.0
2007-05-08 03:23:00,0.682,0.6821,0.682,0.68205,115699997.0
2007-05-08 03:24:00,0.68205,0.68205,0.682,0.682,39100000.0
2007-05-08 03:25:00,0.682,0.682,0.68195,0.682,588000007.0
2007-05-08 03:26:00,0.68195,0.682,0.68195,0.682,542300000.0
2007-05-08 03:27:00,0.682,0.6821,0.682,0.6821,304900005.0
2007-05-08 03:28:00,0.682,0.6821,0.682,0.6821,106000002.0
2007-05-08 03:29:00,0.6821,0.6821,0.68195,0.68195,380500001.0
2007-05-08 03:30:00,0.68195,0.682,0.6819,0.6819,779000005.0
2007-05-08 03:31:00,0.6819,0.6819,0.6819,0.6819,327100000.0
2007-05-08 03:32:00,0.6819,0.6819,0.6818,0.6818,958300004.0
2007-05-08 03:33:00,0.68185,0.6819,0.6818,0.68185,773000001.0
2007-05-08 03:34:00,0.682,0.682,0.68185,0.682,753700009.0
2007-05-08 03:35:00,0.6819,0.682,0.6819,0.682,528199994.0
2007-05-08 03:36:00,0.682,0.682,0.6819,0.682,1167299985.0
2007-05-08 03:37:00,0.682,0.682,0.682,0.682,641800004.0
2007-05-08 03:38:00,0.682,0.6821,0.68195,0.682,365500010.0
2007-05-08 03:39:00,0.682,0.6821,0.682,0.682,197000001.0
2007-05-08 03:40:00,0.68195,0.682,0.68195,0.68195,879699996.0
2007-05-08 03:41:00,0.68205,0.6821,0.68195,0.682,1379400003.0
2007-05-08 03:42:00,0.68195,0.682,0.6819,0.682,729899995.0
2007-05-08 03:43:00,0.682,0.6821,0.682,0.682,632699995.0
2007-05-08 03:44:00,0.682,0.682,0.68195,0.682,479400007.0
2007-05-08 03:45:00,0.682,0.682,0.682,0.682,187299999.0
2007-05-08 03:46:00,0.682,0.682,0.682,0.682,98000000.0
2007-05-08 03:47:00,0.682,0.682,0.6819,0.682,634000012.0
2007-05-08 03:48:00,0.682,0.682,0.682,0.682,433499992.0
2007-05-08 03:49:00,0.682,0.682,0.68195,0.682,417200000.0
2007-05-08 03:50:00,0.682,0.682,0.682,0.682,118900002.0
2007-05-08 03:51:00,0.682,0.682,0.682,0.682,169600005.0
2007-05-08 03:52:00,0.682,0.682,0.682,0.682,259299994.0
2007-05-08 03:53:00,0.682,0.6821,0.682,0.682,597599995.0
2007-05-08 03:54:00,0.682,0.682,0.682,0.682,221000000.0
2007-05-08 03:55:00,0.682,0.682,0.68195,0.682,185399996.0
2007-05-08 03:56:00,0.682,0.68205,0.68195,0.68205,160700000.0
2007-05-08 03:57:00,0.6821,0.6821,0.682,0.682,280199993.0
2007-05-08 03:58:00,0.682,0.682,0.682,0.682,217999994.0
2007-05-08 03:59:00,0.682,0.682,0.682,0.682,37500000.0
2007-05-08 04:00:00,0.682,0.682,0.682,0.682,183200000.0
2007-05-08 04:01:00,0.682,0.6821,0.682,0.68205,423500000.0
2007-05-08 04:02:00,0.68205,0.6821,0.68205,0.6821,335300001.0
2007-05-08 04:03:00,0.6821,0.6821,0.682,0.682,353399999.0
2007-05-08 04:04:00,0.682,0.682,0.682,0.682,172699998.0
2007-05-08 04:05:00,0.682,0.682,0.682,0.682,151200000.0
2007-05-08 04:06:00,0.682,0.682,0.68195,0.682,524000001.0
2007-05-08 04:07:00,0.682,0.682,0.68195,0.682,811799999.0
2007-05-08 04:08:00,0.682,0.6821,0.682,0.6821,306600000.0
2007-05-08 04:09:00,0.6821,0.6821,0.6821,0.6821,8000000.0
2007-05-08 04:10:00,0.68191,0.68202,0.68185,0.68196,191500004.0
2007-05-08 04:11:00,0.6821,0.6822,0.6821,0.6822,205199998.0
2007-05-08 04:12:00,0.6822,0.6822,0.68215,0.68215,43200000.0
2007-05-08 04:13:00,0.68215,0.6822,0.6821,0.6822,110300001.0
2007-05-08 04:14:00,0.68207,0.68208,0.68202,0.68202,83200002.0
2007-05-08 04:15:00,0.68199,0.68208,0.68197,0.68208,103200001.0
2007-05-08 04:16:00,0.6822,0.6822,0.6822,0.6822,111200000.0
2007-05-08 04:17:00,0.6822,0.6822,0.68215,0.68215,161600000.0
2007-05-08 04:18:00,0.68215,0.6822,0.6821,0.6822,97899999.0
2007-05-08 04:19:00,0.6822,0.6822,0.6822,0.6822,44800000.0
2007-05-08 04:20:00,0.6822,0.6822,0.6822,0.6822,33600000.0
2007-05-08 04:21:00,0.6822,0.6822,0.6822,0.6822,12000000.0
2007-05-08 04:22:00,0.6822,0.6822,0.6822,0.6822,67200000.0
2007-05-08 04:23:00,0.6822,0.6822,0.6822,0.6822,33600000.0
2007-05-08 04:24:00,0.6822,0.6822,0.6822,0.6822,11200000.0
2007-05-08 04:25:00,0.6822,0.6822,0.68215,0.6822,25000000.0
2007-05-08 04:26:00,0.6822,0.6822,0.68215,0.6822,41900000.0
2007-05-08 04:27:00,0.6821,0.6822,0.6821,0.6822,47700000.0
2007-05-08 04:28:00,0.6822,0.6822,0.68215,0.68215,43200000.0
2007-05-08 04:29:00,0.6822,0.6822,0.6822,0.6822,48800000.0
2007-05-08 04:30:00,0.6822,0.6822,0.6822,0.6822,8000000.0
2007-05-08 04:31:00,0.6822,0.6822,0.682,0.6821,149699999.0
2007-05-08 04:32:00,0.6821,0.6821,0.682,0.682,254699992.0
2007-05-08 04:33:00,0.682,0.682,0.68195,0.68195,816999991.0
2007-05-08 04:34:00,0.682,0.682,0.68195,0.68195,272199997.0
2007-05-08 04:35:00,0.68195,0.682,0.68195,0.68195,448500000.0
2007-05-08 04:36:00,0.682,0.682,0.68195,0.68195,158900000.0
2007-05-08 04:37:00,0.68195,0.682,0.68195,0.682,373399987.0
2007-05-08 04:38:00,0.682,0.682,0.682,0.682,39099998.0
2007-05-08 04:39:00,0.68184,0.68186,0.68184,0.68186,51200000.0
2007-05-08 04:40:00,0.682,0.682,0.682,0.682,441699991.0
2007-05-08 04:41:00,0.68205,0.68205,0.682,0.68205,67699998.0
2007-05-08 04:42:00,0.6821,0.6821,0.68195,0.68195,1579899999.0
2007-05-08 04:43:00,0.682,0.682,0.68185,0.68195,854299996.0
2007-05-08 04:44:00,0.68195,0.682,0.68185,0.68195,683699994.0
2007-05-08 04:45:00,0.68195,0.682,0.6819,0.68195,228499989.0
2007-05-08 04:46:00,0.682,0.682,0.68185,0.68195,266399992.0
2007-05-08 04:47:00,0.68195,0.682,0.6819,0.682,200099999.0
2007-05-08 04:48:00,0.682,0.682,0.6819,0.682,728000010.0
2007-05-08 04:49:00,0.682,0.68205,0.68195,0.682,175399997.0
2007-05-08 04:50:00,0.682,0.6821,0.682,0.682,181600004.0
2007-05-08 04:51:00,0.682,0.682,0.682,0.682,154200001.0
2007-05-08 04:52:00,0.68202,0.68202,0.6818,0.68184,316599998.0
2007-05-08 04:53:00,0.682,0.682,0.68195,0.68195,39700000.0
2007-05-08 04:54:00,0.682,0.682,0.682,0.682,161599999.0
2007-05-08 04:55:00,0.682,0.682,0.68195,0.682,100900000.0
2007-05-08 04:56:00,0.682,0.682,0.68195,0.68195,180800002.0
2007-05-08 04:57:00,0.682,0.682,0.68195,0.68195,421600006.0
2007-05-08 04:58:00,0.682,0.682,0.682,0.682,196299999.0
2007-05-08 04:59:00,0.682,0.682,0.682,0.682,175500001.0
2007-05-08 05:00:00,0.682,0.682,0.682,0.682,709200000.0
2007-05-08 05:01:00,0.682,0.6821,0.682,0.68205,284000004.0
2007-05-08 05:02:00,0.682,0.682,0.682,0.682,292500004.0
2007-05-08 05:03:00,0.682,0.682,0.682,0.682,39500000.0
2007-05-08 05:04:00,0.682,0.682,0.682,0.682,142300004.0
2007-05-08 05:05:00,0.682,0.682,0.682,0.682,31900000.0
2007-05-08 05:06:00,0.682,0.682,0.68195,0.682,194899999.0
2007-05-08 05:07:00,0.682,0.68205,0.682,0.68205,135600005.0
2007-05-08 05:08:00,0.68205,0.68205,0.682,0.682,234799998.0
2007-05-08 05:09:00,0.682,0.682,0.682,0.682,190600004.0
2007-05-08 05:10:00,0.682,0.682,0.682,0.682,85500003.0
2007-05-08 05:11:00,0.682,0.682,0.682,0.682,88000004.0
2007-05-08 05:12:00,0.682,0.682,0.682,0.682,22400000.0
2007-05-08 05:13:00,0.682,0.682,0.682,0.682,11200000.0
2007-05-08 05:14:00,0.68184,0.68193,0.6818,0.68187,376999996.0
2007-05-08 05:15:00,0.682,0.682,0.682,0.682,20000000.0
2007-05-08 05:16:00,0.682,0.682,0.682,0.682,143600000.0
2007-05-08 05:17:00,0.682,0.682,0.682,0.682,232900000.0
2007-05-08 05:18:00,0.682,0.682,0.682,0.682,44000000.0
2007-05-08 05:19:00,0.682,0.682,0.682,0.682,200000000.0
2007-05-08 05:20:00,0.682,0.682,0.682,0.682,92000000.0
2007-05-08 05:21:00,0.682,0.682,0.68195,0.682,53000000.0
2007-05-08 05:22:00,0.682,0.682,0.68195,0.68195,41500000.0
2007-05-08 05:23:00,0.6819,0.6819,0.6819,0.6819,36800001.0
2007-05-08 05:24:00,0.682,0.682,0.68195,0.68195,25300000.0
2007-05-08 05:25:00,0.682,0.682,0.68195,0.682,287999998.0
2007-05-08 05:26:00,0.682,0.682,0.6819,0.682,244799998.0
2007-05-08 05:27:00,0.68195,0.68195,0.68195,0.68195,11200000.0
2007-05-08 05:28:00,0.6819,0.682,0.6819,0.68195,76699999.0
2007-05-08 05:29:00,0.68195,0.682,0.6819,0.682,113799999.0
2007-05-08 05:30:00,0.68195,0.68195,0.68195,0.68195,800000.0
2007-05-08 05:31:00,0.682,0.682,0.6819,0.6819,167499995.0
2007-05-08 05:32:00,0.6819,0.682,0.6819,0.682,177399999.0
2007-05-08 05:33:00,0.682,0.682,0.6819,0.682,184900001.0
2007-05-08 05:34:00,0.682,0.682,0.682,0.682,179499997.0
2007-05-08 05:35:00,0.682,0.682,0.6819,0.68195,154899998.0
2007-05-08 05:36:00,0.68195,0.68195,0.6819,0.6819,242400000.0
2007-05-08 05:37:00,0.68195,0.682,0.6819,0.68195,118100000.0
2007-05-08 05:38:00,0.68195,0.68195,0.68195,0.68195,4000000.0
2007-05-08 05:39:00,0.682,0.682,0.682,0.682,20800000.0
2007-05-08 05:40:00,0.68195,0.682,0.68195,0.682,46400000.0
2007-05-08 05:41:00,0.682,0.682,0.682,0.682,10400000.0
2007-05-08 05:42:00,0.682,0.682,0.682,0.682,28800000.0
2007-05-08 05:43:00,0.682,0.682,0.682,0.682,28800000.0
2007-05-08 05:44:00,0.682,0.682,0.682,0.682,170200004.0
2007-05-08 05:45:00,0.682,0.682,0.682,0.682,79200001.0
2007-05-08 05:46:00,0.68195,0.682,0.68195,0.682,43200000.0
2007-05-08 05:47:00,0.682,0.682,0.6819,0.6819,361800000.0
2007-05-08 05:48:00,0.6819,0.682,0.68185,0.68195,232399994.0
2007-05-08 05:49:00,0.682,0.682,0.682,0.682,31200000.0
2007-05-08 05:50:00,0.682,0.682,0.682,0.682,75200000.0
2007-05-08 05:51:00,0.682,0.682,0.68185,0.68185,132399998.0
2007-05-08 05:52:00,0.68185,0.682,0.68185,0.6819,610000011.0
2007-05-08 05:53:00,0.6819,0.682,0.68185,0.6819,389200008.0
2007-05-08 05:54:00,0.682,0.682,0.6819,0.6819,306700007.0
2007-05-08 05:55:00,0.6819,0.682,0.68185,0.6819,424000001.0
2007-05-08 05:56:00,0.6819,0.6819,0.68185,0.68185,222400002.0
2007-05-08 05:57:00,0.68185,0.682,0.68185,0.682,317199998.0
2007-05-08 05:58:00,0.682,0.682,0.682,0.682,11200000.0
2007-05-08 05:59:00,0.682,0.682,0.682,0.682,19100000.0
2007-05-08 06:00:00,0.682,0.682,0.682,0.682,266300000.0
2007-05-08 06:01:00,0.682,0.682,0.6819,0.682,549700001.0
2007-05-08 06:02:00,0.682,0.682,0.6819,0.6819,172400000.0
2007-05-08 06:03:00,0.6819,0.6819,0.6819,0.6819,498399992.0
2007-05-08 06:04:00,0.6819,0.682,0.6819,0.682,86099999.0
2007-05-08 06:05:00,0.68191,0.68192,0.68185,0.68192,175100000.0
2007-05-08 06:06:00,0.682,0.682,0.682,0.682,78100000.0
2007-05-08 06:07:00,0.682,0.68205,0.68195,0.682,473600004.0
2007-05-08 06:08:00,0.68202,0.68202,0.68193,0.68199,323999997.0
2007-05-08 06:09:00,0.68193,0.68193,0.68193,0.68193,56799999.0
2007-05-08 06:10:00,0.682,0.682,0.682,0.682,33500000.0
2007-05-08 06:11:00,0.6819,0.6819,0.6819,0.6819,57600003.0
2007-05-08 06:12:00,0.682,0.682,0.682,0.682,592300005.0
2007-05-08 06:13:00,0.682,0.682,0.6819,0.6819,416600000.0
2007-05-08 06:14:00,0.6819,0.682,0.6819,0.6819,761599994.0
2007-05-08 06:15:00,0.6819,0.6819,0.68185,0.6819,1227299997.0
2007-05-08 06:16:00,0.6819,0.6819,0.6819,0.6819,811199996.0
2007-05-08 06:17:00,0.6819,0.682,0.6819,0.68195,208199995.0
2007-05-08 06:18:00,0.682,0.682,0.682,0.682,2400000.0
2007-05-08 06:19:00,0.682,0.682,0.68195,0.68195,4800000.0
2007-05-08 06:20:00,0.68195,0.682,0.68195,0.682,9600000.0
2007-05-08 06:21:00,0.68195,0.682,0.68195,0.682,20800000.0
2007-05-08 06:22:00,0.68172,0.68188,0.68172,0.68183,14400000.0
2007-05-08 06:23:00,0.682,0.682,0.68195,0.682,39200000.0
2007-05-08 06:24:00,0.682,0.682,0.682,0.682,45700000.0
2007-05-08 06:25:00,0.682,0.682,0.682,0.682,50400000.0
2007-05-08 06:26:00,0.682,0.682,0.68195,0.682,41700000.0
2007-05-08 06:27:00,0.68185,0.68185,0.68182,0.68185,97400000.0
2007-05-08 06:28:00,0.682,0.682,0.682,0.682,11200000.0
2007-05-08 06:29:00,0.68189,0.68189,0.68172,0.6818,699399995.0
2007-05-08 06:30:00,0.68186,0.68193,0.68176,0.68193,1586499990.0
2007-05-08 06:31:00,0.68192,0.68205,0.6818,0.6818,355299994.0
2007-05-08 06:32:00,0.682,0.682,0.682,0.682,8800000.0
2007-05-08 06:33:00,0.6819,0.682,0.6819,0.682,257799992.0
2007-05-08 06:34:00,0.68195,0.682,0.68195,0.68195,35200000.0
2007-05-08 06:35:00,0.682,0.682,0.682,0.682,8800000.0
2007-05-08 06:36:00,0.68189,0.68196,0.68181,0.68189,71200000.0
2007-05-08 06:37:00,0.68182,0.68194,0.68179,0.68194,40800000.0
2007-05-08 06:38:00,0.682,0.682,0.682,0.682,194699999.0
2007-05-08 06:39:00,0.68187,0.68192,0.68182,0.68188,573599989.0
2007-05-08 06:40:00,0.682,0.682,0.682,0.682,33600000.0
2007-05-08 06:41:00,0.682,0.682,0.682,0.682,11200000.0
2007-05-08 06:42:00,0.68186,0.68192,0.6818,0.6818,12000000.0
2007-05-08 06:43:00,0.682,0.682,0.682,0.682,8800000.0
2007-05-08 06:44:00,0.682,0.682,0.68195,0.682,153200001.0
2007-05-08 06:45:00,0.682,0.682,0.682,0.682,82099998.0
2007-05-08 06:46:00,0.68195,0.68203,0.68189,0.68195,318800000.0
2007-05-08 06:47:00,0.682,0.682,0.682,0.682,13600000.0
2007-05-08 06:48:00,0.682,0.682,0.68195,0.68195,323699993.0
2007-05-08 06:49:00,0.68195,0.682,0.68195,0.682,277999997.0
2007-05-08 06:50:00,0.682,0.682,0.68195,0.68195,359699996.0
2007-05-08 06:51:00,0.68195,0.682,0.68195,0.682,101299997.0
2007-05-08 06:52:00,0.682,0.682,0.682,0.682,256000002.0
2007-05-08 06:53:00,0.682,0.6821,0.682,0.6821,161099999.0
2007-05-08 06:54:00,0.68198,0.68205,0.68185,0.68185,973099997.0
2007-05-08 06:55:00,0.6819,0.68203,0.6819,0.68195,639800000.0
2007-05-08 06:56:00,0.68197,0.68205,0.68197,0.68205,445200008.0
2007-05-08 06:57:00,0.68195,0.68195,0.68188,0.68193,822400005.0
2007-05-08 06:58:00,0.6821,0.6821,0.682,0.682,33499999.0
2007-05-08 06:59:00,0.68195,0.682,0.68195,0.682,39699999.0
2007-05-08 07:00:00,0.682,0.68205,0.682,0.68205,256699999.0
2007-05-08 07:01:00,0.68205,0.6821,0.68205,0.68205,56000000.0
2007-05-08 07:02:00,0.6821,0.6821,0.68205,0.68205,20800000.0
2007-05-08 07:03:00,0.68197,0.682,0.68189,0.68189,188600004.0
2007-05-08 07:04:00,0.68205,0.68205,0.68205,0.68205,13600000.0
2007-05-08 07:05:00,0.68205,0.6821,0.68205,0.68205,42400000.0
2007-05-08 07:06:00,0.68205,0.68205,0.68205,0.68205,28000000.0
2007-05-08 07:07:00,0.68205,0.68205,0.68205,0.68205,12000000.0
2007-05-08 07:08:00,0.68199,0.68202,0.68192,0.68202,1874400007.0
2007-05-08 07:09:00,0.682,0.682,0.682,0.682,227399997.0
2007-05-08 07:10:00,0.682,0.6821,0.682,0.6821,142599998.0
2007-05-08 07:11:00,0.6821,0.6822,0.6821,0.6822,193899997.0
2007-05-08 07:12:00,0.68203,0.68208,0.68178,0.68201,1016500007.0
2007-05-08 07:13:00,0.68208,0.68208,0.68198,0.68202,640799993.0
2007-05-08 07:14:00,0.68212,0.68212,0.68196,0.682,1315400016.0
2007-05-08 07:15:00,0.6821,0.6821,0.6821,0.6821,74200001.0
2007-05-08 07:16:00,0.6821,0.6821,0.6821,0.6821,39000000.0
2007-05-08 07:17:00,0.6821,0.6821,0.6821,0.6821,141799999.0
2007-05-08 07:18:00,0.6821,0.6822,0.68205,0.6821,626900009.0
2007-05-08 07:19:00,0.6821,0.6821,0.68205,0.6821,269000003.0
2007-05-08 07:20:00,0.6821,0.6821,0.6821,0.6821,197700002.0
2007-05-08 07:21:00,0.6821,0.6821,0.6821,0.6821,194400000.0
2007-05-08 07:22:00,0.6821,0.6821,0.6821,0.6821,305100000.0
2007-05-08 07:23:00,0.6821,0.6821,0.6821,0.6821,95800000.0
2007-05-08 07:24:00,0.6821,0.6821,0.6821,0.6821,182800000.0
2007-05-08 07:25:00,0.6821,0.6821,0.6821,0.6821,16200000.0
2007-05-08 07:26:00,0.6821,0.6821,0.6821,0.6821,153000000.0
2007-05-08 07:27:00,0.6821,0.6821,0.6821,0.6821,189799997.0
2007-05-08 07:28:00,0.6821,0.6821,0.6821,0.6821,400399998.0
2007-05-08 07:29:00,0.68205,0.6822,0.68205,0.6822,277399998.0
2007-05-08 07:30:00,0.68205,0.68215,0.68203,0.68209,567199995.0
2007-05-08 07:31:00,0.6822,0.6822,0.6822,0.6822,177899999.0
2007-05-08 07:32:00,0.6822,0.6822,0.6822,0.6822,205099999.0
2007-05-08 07:33:00,0.6821,0.68214,0.68209,0.68214,33600000.0
2007-05-08 07:34:00,0.682,0.68212,0.682,0.68211,63200000.0
2007-05-08 07:35:00,0.6822,0.6822,0.6822,0.6822,23900000.0
2007-05-08 07:36:00,0.68215,0.68219,0.68212,0.68212,358999994.0
2007-05-08 07:37:00,0.6822,0.68225,0.6822,0.68225,75900000.0
2007-05-08 07:38:00,0.68225,0.68225,0.68225,0.68225,4000000.0
2007-05-08 07:39:00,0.6823,0.6823,0.6823,0.6823,11200000.0
2007-05-08 07:40:00,0.68235,0.68235,0.6823,0.6823,63999999.0
2007-05-08 07:41:00,0.6823,0.6823,0.6823,0.6823,12300000.0
2007-05-08 07:42:00,0.68201,0.68223,0.68198,0.68223,1004400002.0
2007-05-08 07:43:00,0.6823,0.6823,0.68225,0.68225,92000000.0
2007-05-08 07:44:00,0.68225,0.6823,0.68215,0.6823,127400000.0
2007-05-08 07:45:00,0.6823,0.6823,0.6823,0.6823,306800001.0
2007-05-08 07:46:00,0.6823,0.6824,0.6823,0.6823,854999991.0
2007-05-08 07:47:00,0.6823,0.6824,0.6823,0.68235,473999994.0
2007-05-08 07:48:00,0.68245,0.68245,0.68235,0.68235,74400000.0
2007-05-08 07:49:00,0.68227,0.68231,0.68218,0.68225,528900003.0
2007-05-08 07:50:00,0.68235,0.68235,0.6823,0.6823,165099997.0
2007-05-08 07:51:00,0.6823,0.6823,0.6823,0.6823,493399995.0
2007-05-08 07:52:00,0.6823,0.6823,0.68215,0.68215,229299999.0
2007-05-08 07:53:00,0.68215,0.68225,0.68215,0.6822,486699992.0
2007-05-08 07:54:00,0.68225,0.6823,0.6822,0.6822,165100001.0
2007-05-08 07:55:00,0.6822,0.68225,0.68215,0.68225,658199998.0
2007-05-08 07:56:00,0.6822,0.6822,0.6822,0.6822,152999998.0
2007-05-08 07:57:00,0.6822,0.6823,0.68215,0.6823,181200000.0
2007-05-08 07:58:00,0.6823,0.6823,0.68215,0.6823,548700005.0
2007-05-08 07:59:00,0.6823,0.68235,0.6822,0.68225,263900002.0
2007-05-08 08:00:00,0.6823,0.6823,0.68225,0.6823,361500003.0
2007-05-08 08:01:00,0.6823,0.6823,0.6822,0.6823,256800004.0
2007-05-08 08:02:00,0.68225,0.6823,0.68225,0.6823,393800001.0
2007-05-08 08:03:00,0.6823,0.6823,0.6822,0.6822,576299996.0
2007-05-08 08:04:00,0.6823,0.6823,0.6822,0.6823,202999999.0
2007-05-08 08:05:00,0.6823,0.6824,0.68225,0.6823,398600005.0
2007-05-08 08:06:00,0.68225,0.6823,0.68225,0.6823,163600003.0
2007-05-08 08:07:00,0.6823,0.6824,0.6823,0.6824,310199998.0
2007-05-08 08:08:00,0.6823,0.6823,0.6822,0.6822,297600006.0
2007-05-08 08:09:00,0.6822,0.6823,0.6822,0.6822,526800010.0
2007-05-08 08:10:00,0.6822,0.6823,0.6822,0.6822,706000004.0
2007-05-08 08:11:00,0.6822,0.6823,0.6822,0.6823,365000007.0
2007-05-08 08:12:00,0.6823,0.6824,0.68225,0.6824,171499997.0
2007-05-08 08:13:00,0.68235,0.6824,0.68225,0.6824,311900000.0
2007-05-08 08:14:00,0.6823,0.6824,0.6823,0.6823,285599994.0
2007-05-08 08:15:00,0.6824,0.6824,0.6823,0.6823,346500002.0
2007-05-08 08:16:00,0.6823,0.6823,0.6823,0.6823,423200002.0
2007-05-08 08:17:00,0.6823,0.6823,0.6822,0.6823,274599997.0
2007-05-08 08:18:00,0.6823,0.6823,0.6823,0.6823,187200002.0
2007-05-08 08:19:00,0.6823,0.6824,0.6823,0.6824,220600000.0
2007-05-08 08:20:00,0.6824,0.6824,0.6824,0.6824,136800000.0
2007-05-08 08:21:00,0.6824,0.6824,0.6823,0.6824,426499994.0
2007-05-08 08:22:00,0.6824,0.6824,0.6824,0.6824,250100000.0
2007-05-08 08:23:00,0.6824,0.6826,0.68235,0.6826,683600004.0
2007-05-08 08:24:00,0.6826,0.6826,0.68255,0.6826,574800009.0
2007-05-08 08:25:00,0.6826,0.6827,0.68255,0.6827,1305300000.0
2007-05-08 08:26:00,0.6827,0.6828,0.6827,0.6828,1027199994.0
2007-05-08 08:27:00,0.6828,0.6828,0.68265,0.6827,889300011.0
2007-05-08 08:28:00,0.6827,0.6828,0.68255,0.68265,615900007.0
2007-05-08 08:29:00,0.68265,0.6827,0.68255,0.68255,1379399992.0
2007-05-08 08:30:00,0.68255,0.6826,0.68245,0.68255,1011199999.0
2007-05-08 08:31:00,0.6825,0.6825,0.68245,0.6825,644200012.0
2007-05-08 08:32:00,0.6825,0.6825,0.6824,0.6824,793100000.0
2007-05-08 08:33:00,0.6824,0.6824,0.68225,0.6823,1692500006.0
2007-05-08 08:34:00,0.6823,0.6823,0.68225,0.68225,1213600005.0
2007-05-08 08:35:00,0.6823,0.6823,0.68225,0.6823,83500000.0
2007-05-08 08:36:00,0.6823,0.6823,0.68215,0.6823,777699990.0
2007-05-08 08:37:00,0.6823,0.6823,0.6822,0.6823,752499998.0
2007-05-08 08:38:00,0.6823,0.6823,0.6823,0.6823,118800000.0
2007-05-08 08:39:00,0.6823,0.6823,0.68215,0.6822,914000004.0
2007-05-08 08:40:00,0.6822,0.6823,0.68215,0.68215,264899997.0
2007-05-08 08:41:00,0.68215,0.6823,0.68215,0.6823,677200008.0
2007-05-08 08:42:00,0.6823,0.6823,0.6823,0.6823,176700004.0
2007-05-08 08:43:00,0.6823,0.6823,0.68215,0.6822,856800005.0
2007-05-08 08:44:00,0.68215,0.6823,0.68215,0.6822,1397399993.0
2007-05-08 08:45:00,0.6823,0.68235,0.68215,0.6823,472700006.0
2007-05-08 08:46:00,0.6823,0.6823,0.68225,0.6823,918599996.0
2007-05-08 08:47:00,0.68225,0.6823,0.68225,0.6823,949099999.0
2007-05-08 08:48:00,0.6824,0.6824,0.68225,0.68235,1201400005.0
2007-05-08 08:49:00,0.6823,0.6824,0.6823,0.6823,959599990.0
2007-05-08 08:50:00,0.6823,0.6823,0.6823,0.6823,129200000.0
2007-05-08 08:51:00,0.6823,0.6823,0.6823,0.6823,434199996.0
2007-05-08 08:52:00,0.6823,0.6823,0.6823,0.6823,490399992.0
2007-05-08 08:53:00,0.6823,0.6823,0.6822,0.6823,594999987.0
2007-05-08 08:54:00,0.6823,0.6823,0.68215,0.6823,563400008.0
2007-05-08 08:55:00,0.6823,0.6823,0.68215,0.6822,1402599998.0
2007-05-08 08:56:00,0.6822,0.6822,0.6822,0.6822,997499995.0
2007-05-08 08:57:00,0.6822,0.6822,0.68215,0.6822,561399996.0
2007-05-08 08:58:00,0.6822,0.6823,0.68215,0.6823,901700003.0
2007-05-08 08:59:00,0.6823,0.6823,0.6822,0.6822,1809299976.0
2007-05-08 09:00:00,0.6823,0.6823,0.6822,0.6822,1025900018.0
2007-05-08 09:01:00,0.6822,0.6822,0.68215,0.68215,1152500015.0
2007-05-08 09:02:00,0.68215,0.68215,0.682,0.6821,1404900000.0
2007-05-08 09:03:00,0.6821,0.6822,0.68205,0.6822,1040499992.0
2007-05-08 09:04:00,0.6822,0.6822,0.6821,0.6821,172499999.0
2007-05-08 09:05:00,0.6821,0.6821,0.68205,0.6821,818900005.0
2007-05-08 09:06:00,0.6821,0.6821,0.6821,0.6821,1836799939.0
2007-05-08 09:07:00,0.68205,0.6821,0.68205,0.6821,1175700008.0
2007-05-08 09:08:00,0.6821,0.6822,0.68205,0.6822,844500007.0
2007-05-08 09:09:00,0.68215,0.6822,0.6821,0.6821,155400003.0
2007-05-08 09:10:00,0.6822,0.6822,0.68215,0.6822,689900010.0
2007-05-08 09:11:00,0.6822,0.6822,0.68215,0.6822,374100005.0
2007-05-08 09:12:00,0.6822,0.6822,0.6822,0.6822,6800000.0
2007-05-08 09:13:00,0.68215,0.6822,0.68215,0.68215,192300000.0
2007-05-08 09:14:00,0.6822,0.6822,0.68215,0.6822,530100003.0
2007-05-08 09:15:00,0.6822,0.6822,0.6822,0.6822,524799999.0
2007-05-08 09:16:00,0.6822,0.6822,0.68215,0.68215,381700001.0
2007-05-08 09:17:00,0.6822,0.6822,0.6822,0.6822,405099998.0
2007-05-08 09:18:00,0.6822,0.6822,0.6822,0.6822,495300005.0
2007-05-08 09:19:00,0.6822,0.6822,0.6822,0.6822,319500005.0
2007-05-08 09:20:00,0.6822,0.6822,0.6822,0.6822,97200003.0
2007-05-08 09:21:00,0.6822,0.6822,0.68215,0.68215,66400000.0
2007-05-08 09:22:00,0.6822,0.6822,0.68215,0.68215,115300000.0
2007-05-08 09:23:00,0.68215,0.6822,0.68215,0.6822,8800000.0
2007-05-08 09:24:00,0.68215,0.6822,0.68215,0.6822,530699989.0
2007-05-08 09:25:00,0.6822,0.6823,0.6822,0.6823,569300004.0
2007-05-08 09:26:00,0.6823,0.6823,0.6822,0.6823,753700008.0
2007-05-08 09:27:00,0.68225,0.6825,0.6822,0.6825,2128299987.0
2007-05-08 09:28:00,0.6824,0.6825,0.6823,0.6823,2058700013.0
2007-05-08 09:29:00,0.6823,0.6824,0.68225,0.6823,2058700013.0
2007-05-08 09:30:00,0.6823,0.68235,0.68225,0.68225,1909500013.0
2007-05-08 09:31:00,0.6823,0.6823,0.68215,0.6822,282300002.0
2007-05-08 09:32:00,0.6822,0.6823,0.6822,0.6822,1894500002.0
2007-05-08 09:33:00,0.6822,0.6823,0.68215,0.68225,1015799992.0
2007-05-08 09:34:00,0.6823,0.6823,0.68225,0.6823,98700000.0
2007-05-08 09:35:00,0.68225,0.6823,0.6822,0.6823,948199979.0
2007-05-08 09:36:00,0.6821,0.6822,0.6821,0.6822,460100001.0
2007-05-08 09:37:00,0.6823,0.6823,0.6822,0.6823,460100001.0
2007-05-08 09:38:00,0.6823,0.6823,0.6823,0.6823,460100001.0
2007-05-08 09:39:00,0.6823,0.6823,0.68225,0.6823,1102200007.0
2007-05-08 09:41:00,0.6823,0.6823,0.6822,0.6822,1016400006.0
2007-05-08 09:43:00,0.6821,0.6821,0.682,0.6821,1784900031.0
2007-05-08 09:44:00,0.6821,0.6821,0.682,0.6821,794400002.0
2007-05-08 09:45:00,0.6821,0.6821,0.68205,0.68205,273399997.0
2007-05-08 09:46:00,0.6821,0.6821,0.68205,0.6821,580700001.0
2007-05-08 09:47:00,0.6821,0.6821,0.6821,0.6821,59200000.0
2007-05-08 09:48:00,0.68205,0.6821,0.68205,0.68205,438700001.0
2007-05-08 09:49:00,0.6821,0.6822,0.68205,0.68215,844200014.0
2007-05-08 09:50:00,0.68215,0.6823,0.68215,0.6823,533700002.0
2007-05-08 09:51:00,0.6823,0.6823,0.6823,0.6823,1860800015.0
2007-05-08 09:52:00,0.6823,0.6823,0.6823,0.6823,1654100020.0
2007-05-08 09:53:00,0.6823,0.6823,0.68225,0.6823,122900000.0
2007-05-08 09:54:00,0.6823,0.6823,0.6822,0.6822,2049500003.0
2007-05-08 09:55:00,0.6822,0.6822,0.68215,0.6822,1811000012.0
2007-05-08 09:56:00,0.6822,0.6822,0.68215,0.68215,1586000032.0
2007-05-08 09:58:00,0.6822,0.6823,0.68215,0.6822,796000008.0
2007-05-08 09:59:00,0.6822,0.6822,0.68215,0.68215,632199998.0
2007-05-08 10:00:00,0.68215,0.6823,0.68215,0.6822,1731200002.0
2007-05-08 10:01:00,0.68215,0.6822,0.68215,0.6822,862600028.0
2007-05-08 10:02:00,0.6822,0.6822,0.6822,0.6822,1069700018.0
2007-05-08 10:03:00,0.68215,0.6822,0.68205,0.68215,519300000.0
2007-05-08 10:04:00,0.6822,0.6822,0.68215,0.6822,1115599987.0
2007-05-08 10:05:00,0.6822,0.6822,0.68205,0.6821,1211000008.0
2007-05-08 10:06:00,0.68205,0.6822,0.68205,0.6822,1440299987.0
2007-05-08 10:07:00,0.68215,0.6822,0.68205,0.68215,775600009.0
2007-05-08 10:08:00,0.6821,0.6822,0.68205,0.68205,1749300000.0
2007-05-08 10:09:00,0.6821,0.6821,0.68205,0.6821,1221700016.0
2007-05-08 10:11:00,0.6821,0.6822,0.68205,0.6822,2052600007.0
2007-05-08 10:12:00,0.6822,0.6822,0.6819,0.682,2035599980.0
2007-05-08 10:13:00,0.6819,0.682,0.6818,0.6819,2035599980.0
2007-05-08 10:14:00,0.6818,0.6819,0.6818,0.6819,2035599980.0
2007-05-08 10:15:00,0.6818,0.6818,0.6817,0.6818,2035599980.0
2007-05-08 10:17:00,0.6817,0.6818,0.6817,0.6817,2035599980.0
2007-05-08 10:18:00,0.6818,0.6818,0.6816,0.6816,2035599980.0
2007-05-08 10:19:00,0.6817,0.6817,0.6816,0.6816,2035599980.0
2007-05-08 10:20:00,0.6816,0.6817,0.68155,0.6816,1656399982.0
2007-05-08 10:21:00,0.68155,0.68165,0.68155,0.68165,1999299975.0
2007-05-08 10:22:00,0.6816,0.68165,0.68155,0.6816,998600004.0
2007-05-08 10:23:00,0.6816,0.68165,0.6816,0.68165,1870099979.0
2007-05-08 10:24:00,0.68165,0.6817,0.68155,0.68165,1275999997.0
2007-05-08 10:25:00,0.6816,0.6817,0.6816,0.6817,1233400000.0
2007-05-08 10:26:00,0.68175,0.6818,0.68165,0.6818,1233400000.0
2007-05-08 10:27:00,0.6818,0.6818,0.68175,0.68175,252800000.0
2007-05-08 10:28:00,0.68175,0.6818,0.68175,0.68175,260000000.0
2007-05-08 10:29:00,0.68175,0.6818,0.6817,0.6817,1345899988.0
2007-05-08 10:30:00,0.6817,0.6817,0.6816,0.6816,1501699996.0
2007-05-08 10:31:00,0.6816,0.68165,0.68155,0.68165,1011200007.0
2007-05-08 10:33:00,0.6816,0.68165,0.6815,0.6815,1083300003.0
2007-05-08 10:34:00,0.6815,0.6816,0.6815,0.6816,635900012.0
2007-05-08 10:36:00,0.6815,0.6816,0.6815,0.6816,1453699999.0
2007-05-08 10:37:00,0.68145,0.6815,0.68135,0.68145,1453699999.0
2007-05-08 10:38:00,0.68145,0.6815,0.6814,0.6814,2083499989.0
2007-05-08 10:40:00,0.68135,0.6814,0.68135,0.6814,1787199991.0
2007-05-08 10:41:00,0.6814,0.68145,0.68135,0.68135,1148900003.0
2007-05-08 10:42:00,0.68135,0.6814,0.68135,0.6814,854599989.0
2007-05-08 10:43:00,0.6814,0.6814,0.6813,0.6813,857100003.0
2007-05-08 10:44:00,0.6812,0.6813,0.6812,0.6812,506100004.0
2007-05-08 10:46:00,0.6813,0.68135,0.6813,0.6813,506100004.0
2007-05-08 10:47:00,0.6813,0.6813,0.6812,0.68125,1451900002.0
2007-05-08 10:48:00,0.68125,0.6813,0.68125,0.6813,499000002.0
2007-05-08 10:49:00,0.6813,0.6813,0.68125,0.68125,1631100013.0
2007-05-08 10:50:00,0.6811,0.6812,0.6811,0.6811,1100000013.0
2007-05-08 10:51:00,0.6811,0.6812,0.6811,0.68115,1100000013.0
2007-05-08 10:52:00,0.68115,0.68125,0.68115,0.6812,590400004.0
2007-05-08 10:53:00,0.6812,0.68125,0.6812,0.6812,1075599984.0
2007-05-08 10:54:00,0.6812,0.6812,0.68115,0.68115,908100003.0
2007-05-08 10:55:00,0.68115,0.6812,0.68115,0.6812,200700001.0
2007-05-08 10:56:00,0.6812,0.6812,0.6811,0.6811,1230000006.0
2007-05-08 10:57:00,0.68115,0.68115,0.6811,0.6811,1296900001.0
2007-05-08 10:58:00,0.6811,0.6812,0.68105,0.68115,1734027524.0
2007-05-08 10:59:00,0.68115,0.6812,0.6811,0.68115,864899996.0
2007-05-08 11:00:00,0.68115,0.68115,0.6811,0.68115,611900000.0
2007-05-08 11:01:00,0.68115,0.68115,0.68105,0.68105,1277800000.0
2007-05-08 11:02:00,0.68105,0.6811,0.681,0.6811,1200199996.0
2007-05-08 11:03:00,0.6811,0.6812,0.68105,0.68115,1219899985.0
2007-05-08 11:04:00,0.6812,0.68125,0.68115,0.6812,1018299999.0
2007-05-08 11:05:00,0.6812,0.6812,0.6812,0.6812,721099982.0
2007-05-08 11:06:00,0.6812,0.6812,0.68115,0.68115,293400000.0
2007-05-08 11:07:00,0.6811,0.6812,0.6811,0.6811,1323599987.0
2007-05-08 11:08:00,0.6811,0.6812,0.6811,0.6812,535399998.0
2007-05-08 11:09:00,0.6812,0.6813,0.6812,0.68125,589999989.0
2007-05-08 11:10:00,0.68125,0.68125,0.68115,0.6812,976999992.0
2007-05-08 11:11:00,0.68115,0.68115,0.68105,0.6811,1325400003.0
2007-05-08 11:12:00,0.68105,0.6812,0.68105,0.68105,1866899990.0
2007-05-08 11:13:00,0.68105,0.6811,0.68105,0.6811,1489999998.0
2007-05-08 11:14:00,0.6811,0.6811,0.68105,0.6811,385000003.0
2007-05-08 11:15:00,0.6811,0.6811,0.681,0.6811,308699998.0
2007-05-08 11:16:00,0.6811,0.6811,0.68105,0.6811,586800010.0
2007-05-08 11:17:00,0.6811,0.6811,0.6811,0.6811,240500000.0
2007-05-08 11:18:00,0.6811,0.6811,0.68105,0.6811,327200000.0
2007-05-08 11:19:00,0.6811,0.6811,0.681,0.68105,591599994.0
2007-05-08 11:20:00,0.6811,0.6811,0.68105,0.68105,242300000.0
2007-05-08 11:21:00,0.6811,0.6811,0.6809,0.6809,1608100003.0
2007-05-08 11:22:00,0.6809,0.681,0.6809,0.68095,872099998.0
2007-05-08 11:23:00,0.681,0.681,0.68085,0.681,1250899999.0
2007-05-08 11:24:00,0.681,0.681,0.68095,0.681,941800005.0
2007-05-08 11:25:00,0.681,0.68105,0.681,0.68105,901299992.0
2007-05-08 11:26:00,0.68105,0.6811,0.68105,0.68105,84000000.0
2007-05-08 11:27:00,0.68105,0.6811,0.68095,0.681,1650699997.0
2007-05-08 11:28:00,0.68105,0.68105,0.681,0.681,697499998.0
2007-05-08 11:29:00,0.68105,0.68105,0.68095,0.68095,898499989.0
2007-05-08 11:30:00,0.68105,0.68105,0.6809,0.681,219699997.0
2007-05-08 11:31:00,0.681,0.681,0.681,0.681,899300024.0
2007-05-08 11:32:00,0.6809,0.681,0.6809,0.681,879099995.0
2007-05-08 11:33:00,0.68095,0.68105,0.68095,0.681,879099995.0
2007-05-08 11:34:00,0.681,0.681,0.68095,0.68095,504700007.0
2007-05-08 11:35:00,0.6808,0.6809,0.6808,0.6809,601400000.0
2007-05-08 11:36:00,0.6809,0.681,0.6809,0.681,601400000.0
2007-05-08 11:37:00,0.681,0.681,0.68095,0.68095,260600000.0
2007-05-08 11:38:00,0.681,0.681,0.68095,0.681,497099997.0
2007-05-08 11:39:00,0.681,0.681,0.68095,0.68095,1374300013.0
2007-05-08 11:40:00,0.681,0.6811,0.68095,0.68105,796200001.0
2007-05-08 11:41:00,0.68105,0.6811,0.681,0.681,1853600003.0
2007-05-08 11:42:00,0.6809,0.681,0.6809,0.681,1594999995.0
2007-05-08 11:43:00,0.681,0.681,0.68095,0.681,1594999995.0
2007-05-08 11:44:00,0.681,0.681,0.68095,0.681,1754599986.0
2007-05-08 11:45:00,0.681,0.681,0.6808,0.6808,1434499998.0
2007-05-08 11:46:00,0.6808,0.6808,0.6807,0.6808,1430500009.0
2007-05-08 11:48:00,0.6808,0.6808,0.6808,0.6808,1430500009.0
2007-05-08 11:49:00,0.6808,0.68085,0.6808,0.68085,760200002.0
2007-05-08 11:50:00,0.68085,0.6809,0.6808,0.6809,316399995.0
2007-05-08 11:51:00,0.6809,0.6809,0.6808,0.6808,1312899982.0
2007-05-08 11:52:00,0.6808,0.6808,0.6808,0.6808,1165899964.0
2007-05-08 11:53:00,0.6808,0.68085,0.68075,0.68075,1702700001.0
2007-05-08 11:55:00,0.6808,0.6809,0.6808,0.6808,1171899997.0
2007-05-08 11:56:00,0.6808,0.6809,0.6808,0.68085,1126299995.0
2007-05-08 11:57:00,0.6808,0.6808,0.6808,0.6808,718899997.0
2007-05-08 11:58:00,0.6808,0.6808,0.68075,0.6808,1351700010.0
2007-05-08 11:59:00,0.6808,0.6808,0.68075,0.68075,986200004.0
2007-05-08 12:00:00,0.6808,0.6808,0.6807,0.6807,533199999.0
2007-05-08 12:01:00,0.6807,0.68075,0.6807,0.6807,861200004.0
2007-05-08 12:02:00,0.6807,0.6807,0.68065,0.6807,1029599999.0
2007-05-08 12:03:00,0.6807,0.6807,0.6807,0.6807,782700008.0
2007-05-08 12:04:00,0.6807,0.6807,0.6807,0.6807,956800002.0
2007-05-08 12:05:00,0.6807,0.6807,0.6807,0.6807,689400002.0
2007-05-08 12:06:00,0.6805,0.6806,0.6805,0.6806,690400007.0
2007-05-08 12:07:00,0.6805,0.6806,0.6805,0.6805,690400007.0
2007-05-08 12:09:00,0.6804,0.6805,0.6804,0.6805,690400007.0
2007-05-08 12:12:00,0.6804,0.6805,0.6804,0.6804,690400007.0
2007-05-08 12:13:00,0.6805,0.6805,0.6804,0.68045,690400007.0
2007-05-08 12:14:00,0.6803,0.6804,0.6803,0.6803,1910399995.0
2007-05-08 12:15:00,0.68035,0.6804,0.6803,0.6804,1910399995.0
2007-05-08 12:16:00,0.6803,0.6804,0.6803,0.6803,2087300006.0
2007-05-08 12:17:00,0.68035,0.6804,0.6803,0.68035,2087300006.0
2007-05-08 12:18:00,0.68035,0.6804,0.68035,0.6804,1530000004.0
2007-05-08 12:19:00,0.6804,0.6804,0.68035,0.6804,1078699981.0
2007-05-08 12:20:00,0.68035,0.6804,0.68035,0.6804,584500009.0
2007-05-08 12:21:00,0.6804,0.6804,0.6803,0.68035,156699999.0
2007-05-08 12:22:00,0.6803,0.6803,0.6803,0.6803,800600023.0
2007-05-08 12:23:00,0.6803,0.6804,0.68025,0.6804,688000014.0
2007-05-08 12:24:00,0.6804,0.6804,0.6803,0.6804,646100005.0
2007-05-08 12:25:00,0.6804,0.6804,0.6803,0.6803,1384300018.0
2007-05-08 12:26:00,0.6803,0.6803,0.68015,0.68015,1595099987.0
2007-05-08 12:27:00,0.6802,0.6803,0.68015,0.68025,1591499994.0
2007-05-08 12:28:00,0.68025,0.68035,0.68025,0.68035,1307699997.0
2007-05-08 12:29:00,0.68035,0.6804,0.6803,0.68035,293099998.0
2007-05-08 12:30:00,0.68035,0.68035,0.6803,0.6803,139500000.0
2007-05-08 12:31:00,0.68035,0.68035,0.68025,0.68025,1821400001.0
2007-05-08 12:32:00,0.6803,0.6803,0.6802,0.6803,1938500013.0
2007-05-08 12:33:00,0.6803,0.68035,0.68025,0.6803,1938500013.0
2007-05-08 12:34:00,0.68025,0.6803,0.68015,0.6803,577699999.0
2007-05-08 12:35:00,0.6803,0.6804,0.6803,0.6804,149800002.0
2007-05-08 12:36:00,0.68045,0.6805,0.6804,0.6805,149800002.0
2007-05-08 12:37:00,0.6805,0.6806,0.68045,0.68055,637099996.0
2007-05-08 12:38:00,0.68055,0.6806,0.68055,0.6806,969800008.0
2007-05-08 12:39:00,0.68055,0.6806,0.68045,0.68045,771700002.0
2007-05-08 12:40:00,0.6805,0.6806,0.6805,0.6806,664799994.0
2007-05-08 12:41:00,0.6806,0.6806,0.6805,0.6805,1978499989.0
2007-05-08 12:42:00,0.68055,0.6806,0.6805,0.6806,1305999991.0
2007-05-08 12:43:00,0.68055,0.6806,0.6804,0.6805,1848600015.0
2007-05-08 12:44:00,0.6805,0.6805,0.6804,0.6804,1878300000.0
2007-05-08 12:46:00,0.6804,0.6805,0.68035,0.68035,1299900009.0
2007-05-08 12:47:00,0.68045,0.6805,0.68025,0.6803,1707199993.0
2007-05-08 12:48:00,0.6804,0.6804,0.6802,0.6803,1522699992.0
2007-05-08 12:50:00,0.6802,0.6803,0.6802,0.6802,1522699992.0
2007-05-08 12:51:00,0.6803,0.6803,0.68015,0.6803,1522699992.0
2007-05-08 12:52:00,0.68025,0.68035,0.68025,0.6803,1313300005.0
2007-05-08 12:53:00,0.6803,0.6803,0.68015,0.6803,1620799986.0
2007-05-08 12:55:00,0.6801,0.6802,0.6801,0.6802,184699997.0
2007-05-08 12:56:00,0.68025,0.6803,0.6802,0.6803,184699997.0
2007-05-08 12:57:00,0.6803,0.6803,0.68015,0.6802,1649899976.0
2007-05-08 12:58:00,0.6802,0.6802,0.68015,0.6802,1464899982.0
2007-05-08 12:59:00,0.6802,0.6803,0.68015,0.6802,1406100000.0
2007-05-08 13:00:00,0.6802,0.6803,0.6802,0.6803,2089800009.0
2007-05-08 13:01:00,0.6803,0.6803,0.68025,0.6803,384799999.0
2007-05-08 13:02:00,0.6803,0.6803,0.68015,0.6802,1878100005.0
2007-05-08 13:03:00,0.6802,0.68025,0.68015,0.6802,1610900000.0
2007-05-08 13:04:00,0.6802,0.6802,0.68005,0.68005,1980499983.0
2007-05-08 13:05:00,0.68005,0.6801,0.68005,0.6801,342500002.0
2007-05-08 13:06:00,0.6801,0.6801,0.68005,0.68005,1087700007.0
2007-05-08 13:07:00,0.6801,0.6801,0.6801,0.6801,1893299989.0
2007-05-08 13:08:00,0.6801,0.6802,0.68005,0.6802,709400004.0
2007-05-08 13:09:00,0.6802,0.6802,0.68015,0.68015,915000000.0
2007-05-08 13:10:00,0.68015,0.6802,0.68015,0.6802,114100002.0
2007-05-08 13:11:00,0.6802,0.6802,0.68015,0.6802,251500000.0
2007-05-08 13:12:00,0.68,0.6801,0.68,0.6801,628199994.0
2007-05-08 13:14:00,0.6802,0.6802,0.68015,0.68015,628199994.0
2007-05-08 13:15:00,0.68015,0.6802,0.68015,0.6802,856400004.0
2007-05-08 13:17:00,0.6802,0.6802,0.6801,0.6801,364100003.0
2007-05-08 13:18:00,0.68015,0.6802,0.6801,0.6802,364100003.0
2007-05-08 13:19:00,0.6802,0.6802,0.6801,0.6802,1861299993.0
2007-05-08 13:21:00,0.6802,0.6803,0.68015,0.6802,1861299993.0
2007-05-08 13:22:00,0.6802,0.68025,0.68015,0.6802,1274499999.0
2007-05-08 13:23:00,0.6802,0.68025,0.68015,0.6802,1916600005.0
2007-05-08 13:24:00,0.68025,0.6803,0.6802,0.6802,497300003.0
2007-05-08 13:26:00,0.68015,0.68025,0.68015,0.68025,1612000011.0
2007-05-08 13:27:00,0.6803,0.6803,0.6803,0.6803,1474199988.0
2007-05-08 13:31:00,0.6804,0.6804,0.68035,0.68035,1474199988.0
2007-05-08 13:32:00,0.68035,0.6804,0.68035,0.6804,764599990.0
2007-05-08 13:33:00,0.6803,0.6804,0.6803,0.6804,838099987.0
2007-05-08 13:34:00,0.6804,0.6804,0.68035,0.6804,537299998.0
2007-05-08 13:35:00,0.6804,0.6804,0.68035,0.68035,853600008.0
2007-05-08 13:36:00,0.6804,0.6805,0.68035,0.68045,1157300003.0
2007-05-08 13:37:00,0.68045,0.68045,0.68045,0.68045,3800000.0
2007-05-08 13:38:00,0.68035,0.6804,0.68035,0.68035,201600000.0
2007-05-08 13:39:00,0.6803,0.6803,0.68025,0.68025,2075499983.0
2007-05-08 13:40:00,0.68025,0.6803,0.68025,0.6803,1948099995.0
2007-05-08 13:41:00,0.6803,0.6803,0.68025,0.68025,590600004.0
2007-05-08 13:42:00,0.6803,0.6803,0.6802,0.68025,624499997.0
2007-05-08 13:43:00,0.68025,0.68025,0.6802,0.68025,498400007.0
2007-05-08 13:44:00,0.68025,0.68025,0.68015,0.6802,1023000005.0
2007-05-08 13:45:00,0.6802,0.6802,0.68005,0.68005,1306000004.0
2007-05-08 13:46:00,0.68,0.6801,0.6799,0.68,1840799994.0
2007-05-08 13:47:00,0.6801,0.6802,0.68005,0.68015,1840799994.0
2007-05-08 13:48:00,0.6801,0.6802,0.6801,0.6802,1054999988.0
2007-05-08 13:49:00,0.6802,0.68025,0.6802,0.6802,1922100004.0
2007-05-08 13:50:00,0.6802,0.6802,0.68015,0.68015,538700004.0
2007-05-08 13:51:00,0.68015,0.6802,0.6801,0.68015,676600005.0
2007-05-08 13:52:00,0.6802,0.6802,0.6802,0.6802,1585399983.0
2007-05-08 13:53:00,0.6801,0.6802,0.6801,0.6801,1585399983.0
2007-05-08 13:54:00,0.68015,0.6802,0.68015,0.6802,1585399983.0
2007-05-08 13:55:00,0.6802,0.6802,0.6801,0.6802,882300003.0
2007-05-08 13:56:00,0.6802,0.68025,0.68015,0.6802,882300003.0
2007-05-08 13:57:00,0.6802,0.6803,0.68015,0.6803,1660499999.0
2007-05-08 13:58:00,0.6803,0.6803,0.6802,0.6803,1965400021.0
2007-05-08 13:59:00,0.6803,0.6803,0.6803,0.6803,1494200008.0
2007-05-08 14:01:00,0.6803,0.6804,0.6803,0.6804,1393999961.0
2007-05-08 14:02:00,0.68035,0.6804,0.68035,0.68035,1682800012.0
2007-05-08 14:03:00,0.68035,0.68035,0.6803,0.6803,804100001.0
2007-05-08 14:04:00,0.6803,0.68035,0.6803,0.6803,1567699960.0
2007-05-08 14:05:00,0.6802,0.6803,0.6802,0.6803,1472799989.0
2007-05-08 14:06:00,0.6802,0.6803,0.6802,0.6803,1472799989.0
2007-05-08 14:07:00,0.6802,0.6803,0.6802,0.6803,1472799989.0
2007-05-08 14:08:00,0.6802,0.6803,0.6802,0.6803,1472799989.0
2007-05-08 14:09:00,0.68025,0.6803,0.68025,0.6803,1472799989.0
2007-05-08 14:10:00,0.6802,0.6802,0.6802,0.6802,1581900010.0
2007-05-08 14:11:00,0.6803,0.6803,0.6803,0.6803,1581900010.0
2007-05-08 14:12:00,0.6803,0.6803,0.6802,0.6802,1581900010.0
2007-05-08 14:13:00,0.6802,0.68025,0.68015,0.6802,1434399992.0
2007-05-08 14:14:00,0.6802,0.68025,0.68015,0.6802,1968899991.0
2007-05-08 14:15:00,0.6802,0.6802,0.6801,0.6801,1276100006.0
2007-05-08 14:16:00,0.6802,0.6802,0.68005,0.68005,1276100006.0
2007-05-08 14:17:00,0.68005,0.6801,0.68005,0.6801,1212100001.0
2007-05-08 14:18:00,0.6801,0.6801,0.68005,0.6801,1257000000.0
2007-05-08 14:19:00,0.6801,0.6801,0.68,0.68,1290899995.0
2007-05-08 14:20:00,0.6799,0.6801,0.6799,0.6801,1290899995.0
2007-05-08 14:21:00,0.68005,0.6802,0.68005,0.6801,1290899995.0
2007-05-08 14:23:00,0.6802,0.6802,0.68005,0.6801,1353099995.0
2007-05-08 14:24:00,0.6801,0.6802,0.68005,0.68015,1839999970.0
2007-05-08 14:25:00,0.68015,0.6802,0.6801,0.6801,541499996.0
2007-05-08 14:26:00,0.68,0.6801,0.68,0.6801,926300007.0
2007-05-08 14:27:00,0.6801,0.6801,0.68,0.68005,926300007.0
2007-05-08 14:28:00,0.6801,0.6801,0.6801,0.6801,762500006.0
2007-05-08 14:29:00,0.6801,0.6801,0.68,0.6801,762500006.0
2007-05-08 14:30:00,0.6801,0.6802,0.68005,0.6802,429500006.0
2007-05-08 14:31:00,0.6802,0.6802,0.68015,0.6802,1268400012.0
2007-05-08 14:32:00,0.68015,0.68025,0.68015,0.6802,1556499999.0
2007-05-08 14:33:00,0.68015,0.6803,0.68015,0.6803,993100003.0
2007-05-08 14:34:00,0.6803,0.6803,0.6802,0.6802,1252299996.0
2007-05-08 14:35:00,0.6803,0.6803,0.6802,0.68025,1252299996.0
2007-05-08 14:36:00,0.68025,0.68025,0.68015,0.6802,1637800012.0
2007-05-08 14:37:00,0.6802,0.6803,0.6802,0.6803,222300002.0
2007-05-08 14:38:00,0.6803,0.6803,0.6802,0.68025,1720100015.0
2007-05-08 14:39:00,0.6802,0.6803,0.6802,0.6802,385700001.0
2007-05-08 14:40:00,0.6803,0.6803,0.6803,0.6803,385700001.0
2007-05-08 14:41:00,0.6803,0.6803,0.6803,0.6803,2070599988.0
2007-05-08 14:42:00,0.6803,0.6803,0.6802,0.6803,1200600006.0
2007-05-08 14:43:00,0.6803,0.6803,0.6803,0.6803,1555200012.0
2007-05-08 14:44:00,0.6803,0.6803,0.6803,0.6803,2132899978.0
2007-05-08 14:45:00,0.6803,0.6803,0.6802,0.6802,829900013.0
2007-05-08 14:46:00,0.6802,0.6803,0.68015,0.6802,1696399996.0
2007-05-08 14:48:00,0.6802,0.6802,0.68005,0.6801,2136799969.0
2007-05-08 14:49:00,0.68,0.6801,0.6799,0.6799,1179099999.0
2007-05-08 14:50:00,0.6798,0.6799,0.6797,0.6798,1179099999.0
2007-05-08 14:51:00,0.67985,0.67995,0.67985,0.67995,1179099999.0
2007-05-08 14:52:00,0.67995,0.68,0.67985,0.68,1140299994.0
2007-05-08 14:53:00,0.6799,0.6801,0.6799,0.6801,1742899990.0
2007-05-08 14:55:00,0.6801,0.68015,0.68005,0.6801,1742899990.0
2007-05-08 14:56:00,0.6801,0.6802,0.68005,0.6802,1648700003.0
2007-05-08 14:57:00,0.6802,0.6802,0.6802,0.6802,1769500020.0
2007-05-08 14:59:00,0.6801,0.6802,0.6801,0.6802,1769500020.0
2007-05-08 15:00:00,0.68015,0.6802,0.68015,0.6802,1769500020.0
2007-05-08 15:02:00,0.68025,0.68025,0.6802,0.68025,269000003.0
2007-05-08 15:04:00,0.6801,0.6802,0.6801,0.6801,2137700011.0
2007-05-08 15:05:00,0.6802,0.6802,0.6801,0.6802,2137700011.0
2007-05-08 15:07:00,0.6801,0.6802,0.6801,0.6801,2137700011.0
2007-05-08 15:08:00,0.6802,0.6802,0.6802,0.6802,2137700011.0
2007-05-08 15:09:00,0.6801,0.6802,0.6801,0.6802,2137700011.0
2007-05-08 15:10:00,0.68025,0.68025,0.68015,0.6802,2137700011.0
2007-05-08 15:11:00,0.6801,0.6801,0.6801,0.6801,1529899980.0
2007-05-08 15:12:00,0.68,0.6801,0.68,0.6801,1529899980.0
2007-05-08 15:13:00,0.6801,0.6802,0.6801,0.6802,1529899980.0
2007-05-08 15:14:00,0.6802,0.6802,0.6801,0.6802,1029299996.0
2007-05-08 15:15:00,0.6802,0.6802,0.68015,0.6802,1817299992.0
2007-05-08 15:16:00,0.6802,0.6802,0.6801,0.6802,1831100009.0
2007-05-08 15:17:00,0.6802,0.6802,0.68015,0.68015,316300000.0
2007-05-08 15:18:00,0.68015,0.68015,0.6801,0.68015,1327199995.0
2007-05-08 15:20:00,0.68015,0.6802,0.68015,0.68015,276699999.0
2007-05-08 15:21:00,0.68015,0.6802,0.6801,0.6802,1107799993.0
2007-05-08 15:22:00,0.6802,0.6802,0.6801,0.6801,393600002.0
2007-05-08 15:23:00,0.6802,0.6802,0.6801,0.6802,393600002.0
2007-05-08 15:24:00,0.6802,0.6802,0.6802,0.6802,393600002.0
2007-05-08 15:25:00,0.6802,0.6802,0.68015,0.68015,1468999988.0
2007-05-08 15:26:00,0.68015,0.6802,0.68015,0.6802,193099999.0
2007-05-08 15:27:00,0.6802,0.6802,0.68015,0.68015,59700000.0
2007-05-08 15:28:00,0.6801,0.6801,0.68005,0.6801,1397500024.0
2007-05-08 15:31:00,0.6801,0.6802,0.6801,0.68015,1414199968.0
2007-05-08 15:32:00,0.6802,0.6802,0.6801,0.6802,1501700006.0
2007-05-08 15:34:00,0.68025,0.68025,0.68015,0.68015,1501700006.0
2007-05-08 15:36:00,0.68025,0.6803,0.68015,0.6802,879999998.0
2007-05-08 15:37:00,0.68025,0.6803,0.68015,0.6802,1688900012.0
2007-05-08 15:38:00,0.68025,0.68025,0.6802,0.6802,1868800001.0
2007-05-08 15:39:00,0.6802,0.6802,0.68005,0.68005,1466099984.0
2007-05-08 15:40:00,0.68005,0.6802,0.68005,0.6802,960399996.0
2007-05-08 15:41:00,0.68015,0.6802,0.6801,0.68015,200700001.0
2007-05-08 15:42:00,0.68015,0.6802,0.68015,0.68015,91400000.0
2007-05-08 15:43:00,0.68015,0.6802,0.6801,0.6802,853699987.0
2007-05-08 15:44:00,0.68,0.6801,0.68,0.6801,244600000.0
2007-05-08 15:45:00,0.68,0.6801,0.68,0.68,244600000.0
2007-05-08 15:46:00,0.6801,0.6801,0.68005,0.68005,244600000.0
2007-05-08 15:47:00,0.68005,0.6801,0.68005,0.6801,133900000.0
2007-05-08 15:48:00,0.68005,0.6801,0.68005,0.6801,347500000.0
2007-05-08 15:49:00,0.6801,0.6801,0.68,0.68005,752899995.0
2007-05-08 15:50:00,0.6799,0.68,0.6799,0.68,2063600011.0
2007-05-08 15:53:00,0.6799,0.6799,0.6799,0.6799,2063600011.0
2007-05-08 15:54:00,0.68,0.68,0.6799,0.68,2063600011.0
2007-05-08 15:56:00,0.6799,0.68,0.6798,0.6798,2063600011.0
2007-05-08 15:57:00,0.6799,0.6799,0.6798,0.6798,2063600011.0
2007-05-08 15:58:00,0.6799,0.6799,0.6798,0.6799,2063600011.0
2007-05-08 15:59:00,0.6798,0.6799,0.6798,0.6799,1683500021.0
2007-05-08 16:01:00,0.6798,0.6799,0.6798,0.6799,1683500021.0
2007-05-08 16:02:00,0.68,0.68,0.6799,0.68,1683500021.0
2007-05-08 16:03:00,0.6799,0.68,0.6799,0.6799,1683500021.0
2007-05-08 16:04:00,0.6798,0.6799,0.6798,0.6799,1683500021.0
2007-05-08 16:05:00,0.6798,0.6799,0.6798,0.6799,1683500021.0
2007-05-08 16:06:00,0.6799,0.6799,0.6798,0.6799,1683500021.0
2007-05-08 16:07:00,0.6798,0.6798,0.6797,0.6797,1807199994.0
2007-05-08 16:08:00,0.6798,0.6798,0.6797,0.6797,1807199994.0
2007-05-08 16:09:00,0.6796,0.6797,0.6796,0.6796,2110099985.0
2007-05-08 16:10:00,0.67965,0.6797,0.6796,0.6796,2110099985.0
2007-05-08 16:12:00,0.6795,0.6796,0.6794,0.6795,818999999.0
2007-05-08 16:13:00,0.6796,0.6796,0.6794,0.6794,818999999.0
2007-05-08 16:14:00,0.6795,0.6795,0.6793,0.6793,818999999.0
2007-05-08 16:15:00,0.6792,0.6793,0.6792,0.6793,818999999.0
2007-05-08 16:16:00,0.6792,0.6793,0.6791,0.6791,818999999.0
2007-05-08 16:17:00,0.6792,0.6793,0.6791,0.6793,818999999.0
2007-05-08 16:18:00,0.6791,0.6792,0.6791,0.6792,818999999.0
2007-05-08 16:19:00,0.6793,0.6793,0.6792,0.6793,818999999.0
2007-05-08 16:20:00,0.6792,0.6793,0.6792,0.6792,818999999.0
2007-05-08 16:21:00,0.6793,0.6794,0.6792,0.6794,818999999.0
2007-05-08 16:22:00,0.6793,0.6795,0.6793,0.6795,818999999.0
2007-05-08 16:23:00,0.6794,0.6794,0.6794,0.6794,818999999.0
2007-05-08 16:24:00,0.6795,0.6795,0.6794,0.6795,818999999.0
2007-05-08 16:25:00,0.6794,0.6795,0.6794,0.6795,818999999.0
2007-05-08 16:26:00,0.6794,0.6795,0.6794,0.6794,818999999.0
2007-05-08 16:27:00,0.6795,0.6795,0.6794,0.6795,818999999.0
2007-05-08 16:29:00,0.6795,0.6795,0.6794,0.6794,1892200001.0
2007-05-08 16:30:00,0.6795,0.6795,0.6794,0.6795,1892200001.0
2007-05-08 16:31:00,0.6794,0.6795,0.6794,0.6795,1892200001.0
2007-05-08 16:32:00,0.6794,0.6795,0.6794,0.6795,1892200001.0
2007-05-08 16:33:00,0.6794,0.6795,0.6794,0.6794,1892200001.0
2007-05-08 16:34:00,0.6795,0.6795,0.6794,0.6795,1892200001.0
2007-05-08 16:35:00,0.6795,0.6796,0.67945,0.6795,1892200001.0
2007-05-08 16:36:00,0.67955,0.6796,0.6795,0.6796,1839600003.0
2007-05-08 16:38:00,0.6795,0.6797,0.6795,0.6797,1819399996.0
2007-05-08 16:39:00,0.6796,0.6797,0.6796,0.6797,1819399996.0
2007-05-08 16:40:00,0.6796,0.6797,0.6796,0.6796,1819399996.0
2007-05-08 16:41:00,0.67955,0.6797,0.67955,0.67965,1819399996.0
2007-05-08 16:43:00,0.6795,0.6796,0.6795,0.6796,2049900006.0
2007-05-08 16:44:00,0.6795,0.6796,0.6795,0.6795,2049900006.0
2007-05-08 16:45:00,0.6794,0.6795,0.6794,0.6794,2049900006.0
2007-05-08 16:46:00,0.67945,0.6795,0.67945,0.6795,2049900006.0
2007-05-08 16:47:00,0.6795,0.6795,0.6794,0.6795,1374199985.0
2007-05-08 16:48:00,0.6795,0.6795,0.6794,0.6795,1231199995.0
2007-05-08 16:49:00,0.6795,0.6796,0.6795,0.6796,1684899988.0
2007-05-08 16:50:00,0.6796,0.6796,0.6795,0.6796,1944999990.0
2007-05-08 16:51:00,0.6795,0.6796,0.6795,0.6796,1944999990.0
2007-05-08 16:52:00,0.6796,0.6796,0.67955,0.6796,1944999990.0
2007-05-08 16:53:00,0.67955,0.6797,0.67955,0.6797,1232199992.0
2007-05-08 16:54:00,0.6797,0.6797,0.6796,0.67965,702200001.0
2007-05-08 16:55:00,0.6797,0.6797,0.6796,0.6796,1663500004.0
2007-05-08 16:56:00,0.6796,0.67965,0.6795,0.6795,1663500004.0
2007-05-08 16:57:00,0.67955,0.6796,0.6795,0.6795,1583400010.0
2007-05-08 16:58:00,0.6796,0.6796,0.6795,0.6796,2098000002.0
2007-05-08 16:59:00,0.6797,0.6797,0.6795,0.6795,2098000002.0
2007-05-08 17:00:00,0.6796,0.6797,0.6795,0.6796,2098000002.0
2007-05-08 17:01:00,0.6795,0.6796,0.6795,0.6795,2098000002.0
2007-05-08 17:02:00,0.6796,0.6796,0.67955,0.6796,2098000002.0
2007-05-08 17:03:00,0.6796,0.6796,0.67955,0.6796,350400002.0
2007-05-08 17:04:00,0.6796,0.6796,0.67955,0.6796,478600000.0
2007-05-08 17:05:00,0.6796,0.6796,0.6795,0.6796,2019799997.0
2007-05-08 17:06:00,0.67965,0.67965,0.67955,0.67965,2019799997.0
2007-05-08 17:07:00,0.67965,0.6797,0.6796,0.67965,978399986.0
2007-05-08 17:08:00,0.6797,0.6797,0.6796,0.6797,220000000.0
2007-05-08 17:09:00,0.6796,0.6797,0.6796,0.6797,220000000.0
2007-05-08 17:10:00,0.6796,0.6797,0.6796,0.6797,220000000.0
2007-05-08 17:11:00,0.6796,0.6797,0.6796,0.6796,220000000.0
2007-05-08 17:12:00,0.6797,0.6797,0.6797,0.6797,220000000.0
2007-05-08 17:13:00,0.6796,0.6797,0.6796,0.6797,220000000.0
2007-05-08 17:14:00,0.6797,0.6797,0.67965,0.6797,220000000.0
2007-05-08 17:15:00,0.6797,0.6797,0.67965,0.6797,1052500016.0
2007-05-08 17:16:00,0.6796,0.6797,0.6796,0.6796,329399999.0
2007-05-08 17:17:00,0.6797,0.6797,0.6797,0.6797,329399999.0
2007-05-08 17:18:00,0.67975,0.6798,0.6797,0.6797,329399999.0
2007-05-08 17:19:00,0.67975,0.6798,0.67975,0.67975,515899992.0
2007-05-08 17:21:00,0.6797,0.6798,0.6797,0.6797,1117199991.0
2007-05-08 17:22:00,0.6798,0.6798,0.6798,0.6798,1117199991.0
2007-05-08 17:23:00,0.6798,0.6798,0.67975,0.67975,412800000.0
2007-05-08 17:24:00,0.6796,0.6797,0.6796,0.6797,1198800013.0
2007-05-08 17:26:00,0.6798,0.6798,0.6797,0.6798,1198800013.0
2007-05-08 17:27:00,0.6797,0.6799,0.6797,0.6798,1198800013.0
2007-05-08 17:28:00,0.67985,0.6799,0.67985,0.6799,1198800013.0
2007-05-08 17:29:00,0.67985,0.6799,0.6798,0.67985,2066899969.0
2007-05-08 17:31:00,0.67985,0.6799,0.6798,0.67985,772300000.0
2007-05-08 17:32:00,0.67985,0.6799,0.67985,0.67985,241000000.0
2007-05-08 17:33:00,0.6797,0.6798,0.6797,0.6798,1092999994.0
2007-05-08 17:34:00,0.67985,0.67985,0.67975,0.67975,1092999994.0
2007-05-08 17:35:00,0.6798,0.67985,0.67975,0.67985,1940300017.0
2007-05-08 17:36:00,0.6797,0.6798,0.6797,0.6798,1469500024.0
2007-05-08 17:37:00,0.6796,0.6797,0.6796,0.6797,1469500024.0
2007-05-08 17:38:00,0.6798,0.6798,0.6798,0.6798,1469500024.0
2007-05-08 17:39:00,0.6798,0.6798,0.6798,0.6798,981000000.0
2007-05-08 17:40:00,0.6797,0.6798,0.6797,0.6797,708100002.0
2007-05-08 17:41:00,0.6798,0.6798,0.6798,0.6798,708100002.0
2007-05-08 17:42:00,0.6797,0.6798,0.6797,0.6798,708100002.0
2007-05-08 17:43:00,0.6798,0.6798,0.6798,0.6798,708100002.0
2007-05-08 17:44:00,0.6798,0.6798,0.67975,0.6798,651399995.0
2007-05-08 17:45:00,0.6798,0.6798,0.6797,0.6797,1121199994.0
2007-05-08 17:46:00,0.67975,0.6798,0.6797,0.67975,1121199994.0
2007-05-08 17:47:00,0.67975,0.6798,0.67975,0.6798,859499999.0
2007-05-08 17:48:00,0.6798,0.6798,0.6797,0.67975,1467999998.0
2007-05-08 17:49:00,0.6798,0.6798,0.6797,0.6797,1041899995.0
2007-05-08 17:50:00,0.6798,0.6798,0.67975,0.6798,1041899995.0
2007-05-08 17:51:00,0.6798,0.67985,0.67975,0.67985,1961199988.0
2007-05-08 17:52:00,0.67985,0.6799,0.6798,0.6799,767199992.0
2007-05-08 17:53:00,0.6798,0.6799,0.6798,0.6799,1208999991.0
2007-05-08 17:54:00,0.6799,0.6799,0.67985,0.6799,1208999991.0
2007-05-08 17:55:00,0.6799,0.67995,0.67985,0.67995,839799991.0
2007-05-08 17:56:00,0.68,0.68,0.67995,0.67995,927899999.0
2007-05-08 17:57:00,0.67995,0.68,0.6799,0.68,156800001.0
2007-05-08 17:58:00,0.68,0.68,0.6799,0.6799,690000000.0
2007-05-08 17:59:00,0.6799,0.67995,0.6799,0.6799,343199999.0
2007-05-08 18:00:00,0.6799,0.67995,0.6799,0.6799,770500000.0
2007-05-08 18:01:00,0.6799,0.67995,0.6799,0.67995,637500005.0
2007-05-08 18:02:00,0.67995,0.68,0.6799,0.6799,235299996.0
2007-05-08 18:03:00,0.67995,0.67995,0.67995,0.67995,24000000.0
2007-05-08 18:04:00,0.67995,0.67995,0.67985,0.6799,654499991.0
2007-05-08 18:05:00,0.6799,0.67995,0.67985,0.6799,1605899994.0
2007-05-08 18:06:00,0.6799,0.6799,0.6798,0.6799,1690800006.0
2007-05-08 18:07:00,0.6798,0.6798,0.6798,0.6798,396800002.0
2007-05-08 18:08:00,0.6798,0.67995,0.6798,0.67995,396800002.0
2007-05-08 18:09:00,0.67995,0.68,0.67995,0.67995,171200000.0
2007-05-08 18:10:00,0.68,0.68,0.68,0.68,459200003.0
2007-05-08 18:11:00,0.68,0.68,0.68,0.68,769899996.0
2007-05-08 18:12:00,0.68,0.68005,0.68,0.68005,457599997.0
2007-05-08 18:13:00,0.6801,0.6802,0.6801,0.6801,1047899995.0
2007-05-08 18:14:00,0.6801,0.6801,0.68005,0.6801,1047899995.0
2007-05-08 18:15:00,0.6801,0.6801,0.68005,0.6801,1640899990.0
2007-05-08 18:16:00,0.6801,0.68015,0.6801,0.68015,1859399992.0
2007-05-08 18:17:00,0.68015,0.68015,0.6801,0.68015,139799998.0
2007-05-08 18:18:00,0.6801,0.6801,0.6801,0.6801,1452700001.0
2007-05-08 18:19:00,0.6801,0.68015,0.6801,0.6801,2147000001.0
2007-05-08 18:20:00,0.6801,0.6801,0.6801,0.6801,1903700007.0
2007-05-08 18:21:00,0.6801,0.6802,0.6801,0.68015,461099998.0
2007-05-08 18:22:00,0.68015,0.68015,0.68005,0.68005,458199994.0
2007-05-08 18:23:00,0.68015,0.6802,0.6801,0.6802,614899998.0
2007-05-08 18:24:00,0.6802,0.6802,0.68015,0.68015,464899997.0
2007-05-08 18:25:00,0.68015,0.6802,0.68005,0.6802,908200007.0
2007-05-08 18:26:00,0.6802,0.6802,0.68015,0.6802,340199997.0
2007-05-08 18:27:00,0.6801,0.6802,0.6801,0.6801,1038399997.0
2007-05-08 18:28:00,0.68015,0.6802,0.6801,0.6801,1038399997.0
2007-05-08 18:29:00,0.68005,0.6802,0.68005,0.68015,551199997.0
2007-05-08 18:30:00,0.68015,0.68015,0.68005,0.68005,1284599991.0
2007-05-08 18:31:00,0.68005,0.6801,0.68005,0.6801,621200002.0
2007-05-08 18:32:00,0.6801,0.6801,0.6801,0.6801,559499992.0
2007-05-08 18:33:00,0.6801,0.68015,0.68005,0.68005,1433300012.0
2007-05-08 18:34:00,0.6801,0.68015,0.6801,0.6801,1658400001.0
2007-05-08 18:35:00,0.6801,0.6801,0.6801,0.6801,273899998.0
2007-05-08 18:36:00,0.6801,0.6801,0.68005,0.68005,494300003.0
2007-05-08 18:37:00,0.6801,0.68015,0.68005,0.68015,398600000.0
2007-05-08 18:38:00,0.68015,0.68015,0.6801,0.68015,1305400019.0
2007-05-08 18:39:00,0.68015,0.68015,0.6801,0.68015,782700000.0
2007-05-08 18:40:00,0.68015,0.68015,0.68005,0.6801,688699994.0
2007-05-08 18:41:00,0.68015,0.68015,0.6801,0.6801,1744300004.0
2007-05-08 18:42:00,0.6801,0.6801,0.6801,0.6801,687899993.0
2007-05-08 18:43:00,0.6801,0.6801,0.6801,0.6801,893399997.0
2007-05-08 18:44:00,0.6801,0.6801,0.68005,0.6801,241000004.0
2007-05-08 18:45:00,0.6801,0.6801,0.6801,0.6801,477400004.0
2007-05-08 18:46:00,0.68005,0.68015,0.68005,0.68015,961899983.0
2007-05-08 18:47:00,0.68015,0.6802,0.68015,0.6802,116800000.0
2007-05-08 18:48:00,0.6802,0.6802,0.6802,0.6802,27200000.0
2007-05-08 18:49:00,0.6802,0.68025,0.6802,0.6802,684800006.0
2007-05-08 18:50:00,0.6802,0.6803,0.6802,0.6803,538199995.0
2007-05-08 18:51:00,0.6803,0.6804,0.68025,0.6804,713199996.0
2007-05-08 18:52:00,0.68035,0.6805,0.68035,0.6805,1201200008.0
2007-05-08 18:53:00,0.6805,0.6805,0.68035,0.68035,647400010.0
2007-05-08 18:54:00,0.6804,0.6805,0.68035,0.6804,792099993.0
2007-05-08 18:55:00,0.68045,0.6805,0.68045,0.6805,39200000.0
2007-05-08 18:56:00,0.6805,0.6805,0.68045,0.68045,34400000.0
2007-05-08 18:57:00,0.6804,0.68045,0.6804,0.6804,641199984.0
2007-05-08 18:58:00,0.6804,0.6805,0.6804,0.6804,919100009.0
2007-05-08 18:59:00,0.6804,0.6805,0.68035,0.6804,1873399992.0
2007-05-08 19:00:00,0.6804,0.6805,0.6804,0.6805,608999997.0
2007-05-08 19:01:00,0.68045,0.6805,0.6804,0.6804,1860600001.0
2007-05-08 19:02:00,0.6804,0.6804,0.6804,0.6804,524099995.0
2007-05-08 19:03:00,0.6804,0.6805,0.6804,0.68045,216500001.0
2007-05-08 19:04:00,0.68045,0.6805,0.68045,0.6805,86000000.0
2007-05-08 19:05:00,0.6805,0.6805,0.68045,0.6805,81800000.0
2007-05-08 19:06:00,0.68045,0.6805,0.6804,0.68045,341400003.0
2007-05-08 19:07:00,0.68045,0.6805,0.68045,0.6805,29600000.0
2007-05-08 19:08:00,0.68045,0.6805,0.6804,0.6804,379600001.0
2007-05-08 19:09:00,0.6804,0.6805,0.6804,0.68045,319999998.0
2007-05-08 19:10:00,0.68045,0.68045,0.68035,0.6804,1176599990.0
2007-05-08 19:11:00,0.68035,0.6804,0.6803,0.6803,239800001.0
2007-05-08 19:12:00,0.6803,0.68035,0.68025,0.68025,1137200003.0
2007-05-08 19:13:00,0.6803,0.68035,0.68025,0.68025,502400007.0
2007-05-08 19:14:00,0.6803,0.68035,0.6803,0.68035,1829500003.0
2007-05-08 19:15:00,0.68035,0.6804,0.68025,0.6804,1521699997.0
2007-05-08 19:16:00,0.6804,0.6804,0.68035,0.6804,989299993.0
2007-05-08 19:17:00,0.6804,0.6804,0.68035,0.68035,679399995.0
2007-05-08 19:18:00,0.6804,0.6804,0.68035,0.68035,92000000.0
2007-05-08 19:19:00,0.68035,0.6804,0.6803,0.68035,1943200009.0
2007-05-08 19:20:00,0.6804,0.6804,0.6803,0.68035,972199997.0
2007-05-08 19:21:00,0.6804,0.68045,0.6804,0.68045,1163400006.0
2007-05-08 19:22:00,0.68045,0.6805,0.6804,0.68045,997699994.0
2007-05-08 19:23:00,0.68045,0.6805,0.68045,0.6805,252799998.0
2007-05-08 19:24:00,0.6805,0.6805,0.68045,0.6805,906199994.0
2007-05-08 19:25:00,0.6805,0.6805,0.68045,0.68045,227999999.0
2007-05-08 19:26:00,0.68045,0.6805,0.68045,0.68045,68000000.0
2007-05-08 19:27:00,0.6805,0.6805,0.68045,0.6805,268200000.0
2007-05-08 19:28:00,0.6805,0.6805,0.6805,0.6805,587200003.0
2007-05-08 19:29:00,0.6805,0.6805,0.68045,0.68045,101500000.0
2007-05-08 19:30:00,0.68045,0.6805,0.68045,0.6805,162199999.0
2007-05-08 19:31:00,0.6805,0.6805,0.68045,0.6805,55200000.0
2007-05-08 19:32:00,0.6805,0.6805,0.6805,0.6805,30400000.0
2007-05-08 19:33:00,0.6805,0.6805,0.68045,0.6805,846499995.0
2007-05-08 19:34:00,0.6805,0.6806,0.6805,0.6806,820400002.0
2007-05-08 19:35:00,0.68055,0.6806,0.6805,0.6806,1227800002.0
2007-05-08 19:36:00,0.6806,0.68075,0.6806,0.68075,1280199997.0
2007-05-08 19:37:00,0.68075,0.68075,0.6806,0.6807,813600007.0
2007-05-08 19:39:00,0.68055,0.6807,0.68055,0.68065,1115299990.0
2007-05-08 19:40:00,0.68065,0.6807,0.68065,0.6807,109600000.0
2007-05-08 19:41:00,0.6807,0.6807,0.6806,0.68065,456900010.0
2007-05-08 19:42:00,0.68065,0.6807,0.6806,0.68065,171099999.0
2007-05-08 19:43:00,0.68065,0.6807,0.68065,0.6807,394299999.0
2007-05-08 19:44:00,0.6807,0.6807,0.6807,0.6807,726400000.0
2007-05-08 19:45:00,0.6807,0.6807,0.68065,0.68065,572399999.0
2007-05-08 19:46:00,0.6807,0.6809,0.6807,0.6809,198400000.0
2007-05-08 19:47:00,0.6808,0.6808,0.6808,0.6808,198400000.0
2007-05-08 19:48:00,0.68085,0.6809,0.68085,0.6809,198400000.0
2007-05-08 19:49:00,0.6809,0.6809,0.6808,0.6809,324799996.0
2007-05-08 19:50:00,0.6809,0.68095,0.6809,0.6809,324799996.0
2007-05-08 19:51:00,0.6809,0.6809,0.68085,0.6809,1278099982.0
2007-05-08 19:52:00,0.68085,0.6809,0.68085,0.6809,1432199992.0
2007-05-08 19:53:00,0.6809,0.6809,0.6809,0.6809,555299991.0
2007-05-08 19:54:00,0.6809,0.6809,0.6809,0.6809,25600000.0
2007-05-08 19:55:00,0.6809,0.6809,0.6808,0.68085,247299998.0
2007-05-08 19:56:00,0.6808,0.6808,0.6808,0.6808,703899997.0
2007-05-08 19:57:00,0.6808,0.6808,0.6808,0.6808,224699997.0
2007-05-08 19:58:00,0.6808,0.6808,0.68075,0.68075,513399995.0
2007-05-08 19:59:00,0.68075,0.6808,0.6807,0.68075,333100007.0
2007-05-08 20:00:00,0.68075,0.68085,0.6807,0.68085,1472900004.0
2007-05-08 20:01:00,0.68085,0.68085,0.68075,0.6808,658499997.0
2007-05-08 20:02:00,0.68085,0.68085,0.68075,0.68075,942999988.0
2007-05-08 20:03:00,0.6808,0.6808,0.6808,0.6808,332600001.0
2007-05-08 20:04:00,0.6808,0.6808,0.68075,0.68075,136800000.0
2007-05-08 20:05:00,0.6808,0.6808,0.6807,0.68075,715599995.0
2007-05-08 20:06:00,0.68075,0.6808,0.68075,0.6808,537900001.0
2007-05-08 20:07:00,0.6808,0.6808,0.6808,0.6808,384800000.0
2007-05-08 20:08:00,0.6808,0.6808,0.68075,0.6808,1037100009.0
2007-05-08 20:09:00,0.6808,0.6808,0.6808,0.6808,199000000.0
2007-05-08 20:10:00,0.6808,0.68085,0.6808,0.68085,541200003.0
2007-05-08 20:11:00,0.68085,0.68085,0.68075,0.68075,667200007.0
2007-05-08 20:12:00,0.68085,0.68085,0.6808,0.6808,479599998.0
2007-05-08 20:13:00,0.6808,0.6808,0.68075,0.68075,291699999.0
2007-05-08 20:14:00,0.6808,0.6808,0.68075,0.68075,320300001.0
2007-05-08 20:15:00,0.6808,0.68085,0.6808,0.68085,588000002.0
2007-05-08 20:16:00,0.6808,0.68085,0.6808,0.68085,1740400011.0
2007-05-08 20:17:00,0.68085,0.68085,0.68075,0.68085,996400008.0
2007-05-08 20:18:00,0.6808,0.68085,0.6808,0.6808,1927700017.0
2007-05-08 20:19:00,0.6808,0.68085,0.6808,0.68085,1050100007.0
2007-05-08 20:20:00,0.68085,0.6809,0.68085,0.6809,256000000.0
2007-05-08 20:21:00,0.6809,0.6809,0.6808,0.6809,494400002.0
2007-05-08 20:22:00,0.6809,0.6809,0.6808,0.68085,434200000.0
2007-05-08 20:23:00,0.68085,0.68085,0.6808,0.68085,474699990.0
2007-05-08 20:24:00,0.68085,0.6809,0.6808,0.6808,305199997.0
2007-05-08 20:25:00,0.68085,0.68085,0.68085,0.68085,57600000.0
2007-05-08 20:26:00,0.68047,0.68072,0.68047,0.68068,101600004.0
2007-05-08 20:27:00,0.68085,0.68085,0.68085,0.68085,2400000.0
2007-05-08 20:28:00,0.68085,0.68085,0.68085,0.68085,31200000.0
2007-05-08 20:29:00,0.6808,0.68085,0.6808,0.68085,559999998.0
2007-05-08 20:30:00,0.68085,0.68085,0.68075,0.6808,1512199985.0
2007-05-08 20:31:00,0.68085,0.6809,0.6808,0.6809,779899997.0
2007-05-08 20:32:00,0.68085,0.6809,0.68085,0.68085,309400000.0
2007-05-08 20:33:00,0.68085,0.681,0.68085,0.6809,1719900001.0
2007-05-08 20:34:00,0.68085,0.6809,0.68085,0.6809,290699999.0
2007-05-08 20:35:00,0.68085,0.68095,0.68085,0.6809,1720900015.0
2007-05-08 20:36:00,0.6809,0.68095,0.68085,0.68085,1080299992.0
2007-05-08 20:37:00,0.68085,0.68095,0.68085,0.6809,406900001.0
2007-05-08 20:38:00,0.6809,0.6809,0.68085,0.6809,824400001.0
2007-05-08 20:39:00,0.6809,0.6809,0.6809,0.6809,721699997.0
2007-05-08 20:40:00,0.6809,0.6809,0.6809,0.6809,139200000.0
2007-05-08 20:41:00,0.6809,0.6809,0.6808,0.6808,179999996.0
2007-05-08 20:42:00,0.6808,0.6809,0.6808,0.6809,356100002.0
2007-05-08 20:43:00,0.6809,0.6809,0.6808,0.6808,1226900022.0
2007-05-08 20:44:00,0.6807,0.6808,0.6807,0.6808,709100002.0
2007-05-08 20:45:00,0.68075,0.6808,0.68065,0.6807,709100002.0
2007-05-08 20:46:00,0.6807,0.6807,0.6807,0.6807,890100013.0
2007-05-08 20:47:00,0.6807,0.6807,0.6807,0.6807,1384500005.0
2007-05-08 20:48:00,0.6807,0.6807,0.68065,0.6807,1647900015.0
2007-05-08 20:51:00,0.68075,0.6808,0.6807,0.68075,1939199995.0
2007-05-08 20:52:00,0.68075,0.6808,0.68075,0.6808,442000000.0
2007-05-08 20:53:00,0.6808,0.6808,0.6808,0.6808,19200000.0
2007-05-08 20:54:00,0.6808,0.6808,0.68075,0.68075,84800000.0
2007-05-08 20:55:00,0.68075,0.6808,0.6807,0.6808,888899990.0
2007-05-08 20:56:00,0.6808,0.6808,0.68075,0.6808,247700006.0
2007-05-08 20:57:00,0.6808,0.6808,0.6808,0.6808,476900002.0
2007-05-08 20:58:00,0.6808,0.6808,0.6808,0.6808,476900002.0
2007-05-08 20:59:00,0.6807,0.6808,0.6807,0.6808,113600000.0
2007-05-08 21:00:00,0.6809,0.6809,0.6808,0.6808,113600000.0
2007-05-08 21:01:00,0.68085,0.68085,0.68085,0.68085,113600000.0
2007-05-08 21:02:00,0.68085,0.68085,0.68075,0.6808,1122700005.0
2007-05-08 21:03:00,0.6808,0.6808,0.68075,0.6808,368600004.0
2007-05-08 21:04:00,0.6808,0.6809,0.6808,0.6808,411400001.0
2007-05-08 21:05:00,0.68085,0.68085,0.6807,0.6807,869899997.0
2007-05-08 21:06:00,0.6807,0.6808,0.68065,0.6807,1090100020.0
2007-05-08 21:07:00,0.68065,0.6807,0.68065,0.6807,1902399959.0
2007-05-08 21:08:00,0.6807,0.6807,0.6806,0.6806,1768699993.0
2007-05-08 21:09:00,0.6806,0.68065,0.6806,0.68065,207099999.0
2007-05-08 21:10:00,0.68065,0.6807,0.68065,0.6807,26400000.0
2007-05-08 21:11:00,0.68065,0.6807,0.68065,0.68065,33800000.0
2007-05-08 21:12:00,0.6807,0.6807,0.68065,0.6807,321799999.0
2007-05-08 21:13:00,0.6807,0.6807,0.68065,0.6807,310800000.0
2007-05-08 21:14:00,0.6807,0.6807,0.68055,0.6806,1491800023.0
2007-05-08 21:15:00,0.68055,0.6807,0.68055,0.68065,187300003.0
2007-05-08 21:16:00,0.68065,0.6807,0.6806,0.6807,386299992.0
2007-05-08 21:17:00,0.6807,0.6807,0.6807,0.6807,12000000.0
2007-05-08 21:18:00,0.6807,0.6807,0.6806,0.68065,407199995.0
2007-05-08 21:19:00,0.68065,0.6807,0.6806,0.6807,612299982.0
2007-05-08 21:20:00,0.68065,0.6807,0.68055,0.6807,746699993.0
2007-05-08 21:21:00,0.6807,0.6807,0.6807,0.6807,79700000.0
2007-05-08 21:22:00,0.6807,0.6807,0.68065,0.68065,71200000.0
2007-05-08 21:23:00,0.68065,0.6807,0.68065,0.68065,60800000.0
2007-05-08 21:24:00,0.68065,0.68065,0.6806,0.6806,1835499997.0
2007-05-08 21:25:00,0.6806,0.6807,0.6806,0.6806,605800003.0
2007-05-08 21:26:00,0.68065,0.68065,0.6806,0.6806,427900006.0
2007-05-08 21:27:00,0.6806,0.68065,0.68055,0.68055,579899997.0
2007-05-08 21:28:00,0.6806,0.6806,0.6806,0.6806,199300002.0
2007-05-08 21:29:00,0.6806,0.6807,0.68055,0.68055,1549699990.0
2007-05-08 21:30:00,0.6806,0.6806,0.6806,0.6806,850399992.0
2007-05-08 21:31:00,0.6806,0.6806,0.6806,0.6806,261100003.0
2007-05-08 21:32:00,0.6806,0.6806,0.68055,0.6806,114499999.0
2007-05-08 21:33:00,0.6806,0.6806,0.68055,0.68055,730399990.0
2007-05-08 21:34:00,0.6806,0.6806,0.68055,0.6806,1857299991.0
2007-05-08 21:35:00,0.6806,0.6807,0.6806,0.6806,633200005.0
2007-05-08 21:36:00,0.68055,0.6807,0.68055,0.68065,847699986.0
2007-05-08 21:37:00,0.68065,0.6807,0.68065,0.6807,14400000.0
2007-05-08 21:38:00,0.6807,0.6807,0.68065,0.6807,58200000.0
2007-05-08 21:39:00,0.6807,0.6807,0.6807,0.6807,23200000.0
2007-05-08 21:40:00,0.6807,0.6807,0.6807,0.6807,336999996.0
2007-05-08 21:41:00,0.6807,0.6807,0.68065,0.68065,503300007.0
2007-05-08 21:42:00,0.6807,0.6807,0.6807,0.6807,351700000.0
2007-05-08 21:43:00,0.6807,0.6807,0.6807,0.6807,15200000.0
2007-05-08 21:44:00,0.6807,0.6807,0.68065,0.68065,76400000.0
2007-05-08 21:45:00,0.6807,0.6807,0.6806,0.6806,72700001.0
2007-05-08 21:46:00,0.6806,0.68065,0.6806,0.68065,59099998.0
2007-05-08 21:47:00,0.6807,0.6807,0.68065,0.68065,89100000.0
2007-05-08 21:48:00,0.68057,0.68062,0.68037,0.68041,113100000.0
2007-05-08 21:49:00,0.6807,0.6807,0.68065,0.6807,674500001.0
2007-05-08 21:50:00,0.6807,0.6807,0.6807,0.6807,80599998.0
2007-05-08 21:51:00,0.6807,0.6807,0.68065,0.6807,415699994.0
2007-05-08 21:52:00,0.68065,0.68065,0.68065,0.68065,39200000.0
2007-05-08 21:53:00,0.6807,0.6807,0.6807,0.6807,736299989.0
2007-05-08 21:54:00,0.6807,0.6807,0.6807,0.6807,177499997.0
2007-05-08 21:55:00,0.6807,0.68075,0.6807,0.68075,1664299994.0
2007-05-08 21:56:00,0.68075,0.68075,0.6807,0.6807,487600003.0
2007-05-08 21:57:00,0.6807,0.6807,0.6807,0.6807,892499995.0
2007-05-08 21:58:00,0.6807,0.6807,0.6807,0.6807,1928099993.0
2007-05-08 21:59:00,0.6807,0.6808,0.6807,0.6807,1081499999.0
2007-05-08 22:00:00,0.6807,0.6807,0.68065,0.6807,1872600004.0
2007-05-08 22:01:00,0.6807,0.6807,0.68065,0.6807,891900010.0
2007-05-08 22:02:00,0.6807,0.6807,0.68065,0.6807,1143800012.0
2007-05-08 22:03:00,0.6807,0.6808,0.68065,0.6807,1240599997.0
2007-05-08 22:04:00,0.68075,0.6808,0.6807,0.68075,108800002.0
2007-05-08 22:05:00,0.6808,0.6808,0.68075,0.68075,97600000.0
2007-05-08 22:06:00,0.68075,0.6808,0.68075,0.6808,775199997.0
2007-05-08 22:07:00,0.6808,0.6808,0.6808,0.6808,371999993.0
2007-05-08 22:08:00,0.6808,0.6808,0.68075,0.6808,541800003.0
2007-05-08 22:09:00,0.6808,0.6808,0.6808,0.6808,818399995.0
2007-05-08 22:10:00,0.6808,0.6808,0.6808,0.6808,33600000.0
2007-05-08 22:11:00,0.6808,0.6808,0.6808,0.6808,40800000.0
2007-05-08 22:12:00,0.68049,0.68071,0.68049,0.68064,360899995.0
2007-05-08 22:13:00,0.6808,0.6808,0.6808,0.6808,134400000.0
2007-05-08 22:14:00,0.6808,0.68085,0.68075,0.68075,288700001.0
2007-05-08 22:15:00,0.68068,0.68071,0.68067,0.68067,131800000.0
2007-05-08 22:16:00,0.6808,0.6808,0.6808,0.6808,36800000.0
2007-05-08 22:17:00,0.6808,0.6808,0.68075,0.68075,127199998.0
2007-05-08 22:18:00,0.6808,0.6808,0.6808,0.6808,166400000.0
2007-05-08 22:19:00,0.6808,0.6808,0.6808,0.6808,47999999.0
2007-05-08 22:20:00,0.68074,0.68081,0.68065,0.68081,58300001.0
2007-05-08 22:21:00,0.68064,0.68068,0.68064,0.68065,20800000.0
2007-05-08 22:22:00,0.6806,0.68065,0.68058,0.68062,63200000.0
2007-05-08 22:23:00,0.6808,0.6808,0.6808,0.6808,12000000.0
2007-05-08 22:24:00,0.6808,0.6808,0.6808,0.6808,91200000.0
2007-05-08 22:25:00,0.68075,0.6808,0.68075,0.68075,240699996.0
2007-05-08 22:26:00,0.68075,0.6808,0.68065,0.6808,770800002.0
2007-05-08 22:27:00,0.68075,0.6808,0.6807,0.6808,300000003.0
2007-05-08 22:28:00,0.6808,0.6808,0.6807,0.6807,315599998.0
2007-05-08 22:29:00,0.6808,0.6808,0.6807,0.6807,202399999.0
2007-05-08 22:30:00,0.6807,0.6808,0.6807,0.6808,122399998.0
2007-05-08 22:31:00,0.68056,0.68073,0.68056,0.6807,88599998.0
2007-05-08 22:32:00,0.68075,0.68075,0.68075,0.68075,1600000.0
2007-05-08 22:33:00,0.68075,0.68075,0.68065,0.68065,188800000.0
2007-05-08 22:34:00,0.68065,0.6807,0.68065,0.6807,705800005.0
2007-05-08 22:35:00,0.68065,0.6808,0.68065,0.68075,443000004.0
2007-05-08 22:36:00,0.68065,0.68065,0.68055,0.68055,57600003.0
2007-05-08 22:37:00,0.6807,0.6807,0.6807,0.6807,92799999.0
2007-05-08 22:38:00,0.6807,0.6808,0.68065,0.6807,1263299993.0
2007-05-08 22:39:00,0.6807,0.6807,0.6807,0.6807,1067199957.0
2007-05-08 22:40:00,0.6807,0.6807,0.6807,0.6807,544000004.0
2007-05-08 22:41:00,0.6807,0.6807,0.6807,0.6807,110400003.0
2007-05-08 22:42:00,0.6807,0.6807,0.6807,0.6807,90400003.0
2007-05-08 22:43:00,0.6807,0.6807,0.6807,0.6807,431999997.0
2007-05-08 22:44:00,0.6807,0.6807,0.6807,0.6807,72000000.0
2007-05-08 22:45:00,0.6807,0.6807,0.6807,0.6807,58400002.0
2007-05-08 22:46:00,0.6807,0.68075,0.68065,0.68065,461599989.0
2007-05-08 22:47:00,0.68065,0.68075,0.68065,0.68075,115699998.0
2007-05-08 22:48:00,0.68075,0.68075,0.68075,0.68075,11200000.0
2007-05-08 22:49:00,0.68075,0.68075,0.6807,0.6807,426300002.0
2007-05-08 22:50:00,0.68065,0.68075,0.68065,0.6807,136799996.0
2007-05-08 22:51:00,0.6807,0.6808,0.6807,0.6807,253600001.0
2007-05-08 22:52:00,0.68075,0.68075,0.6807,0.6807,174400000.0
2007-05-08 22:53:00,0.6807,0.6807,0.6807,0.6807,405600012.0
2007-05-08 22:54:00,0.6807,0.6807,0.6807,0.6807,31200001.0
2007-05-08 22:55:00,0.6807,0.6808,0.6807,0.6808,209600002.0
2007-05-08 22:56:00,0.6808,0.6808,0.6808,0.6808,34400001.0
2007-05-08 22:57:00,0.6808,0.6808,0.6808,0.6808,73600000.0
2007-05-08 22:58:00,0.6808,0.6808,0.6808,0.6808,52800000.0
2007-05-08 22:59:00,0.6808,0.6808,0.6806,0.6806,751600001.0
2007-05-08 23:00:00,0.6806,0.6807,0.6805,0.6805,241000000.0
2007-05-08 23:01:00,0.6806,0.6806,0.6806,0.6806,117700000.0
2007-05-08 23:02:00,0.6806,0.6806,0.6806,0.6806,22500000.0
2007-05-08 23:03:00,0.6806,0.6806,0.6806,0.6806,24900000.0
2007-05-08 23:04:00,0.6807,0.6807,0.6807,0.6807,14400000.0
2007-05-08 23:05:00,0.6807,0.6807,0.6807,0.6807,114900000.0
2007-05-08 23:06:00,0.6807,0.6807,0.6807,0.6807,29600000.0
2007-05-08 23:07:00,0.6807,0.6807,0.6807,0.6807,44800000.0
2007-05-08 23:08:00,0.6807,0.6807,0.6807,0.6807,88799999.0
2007-05-08 23:09:00,0.6807,0.6807,0.6807,0.6807,110399999.0
2007-05-08 23:10:00,0.6807,0.6807,0.6807,0.6807,60800000.0
2007-05-08 23:11:00,0.6807,0.6807,0.68065,0.6807,393000001.0
2007-05-08 23:12:00,0.68065,0.6807,0.68065,0.6807,399900006.0
2007-05-08 23:13:00,0.6807,0.6808,0.6807,0.6808,378500005.0
2007-05-08 23:14:00,0.6808,0.6808,0.6807,0.68075,177300002.0
2007-05-08 23:15:00,0.6808,0.6808,0.6807,0.6807,104000001.0
2007-05-08 23:16:00,0.6807,0.6807,0.6807,0.6807,78400002.0
2007-05-08 23:17:00,0.6807,0.6807,0.6807,0.6807,331199992.0
2007-05-08 23:18:00,0.6807,0.6807,0.6807,0.6807,216799994.0
2007-05-08 23:19:00,0.68048,0.68048,0.6804,0.68041,471999995.0
2007-05-08 23:20:00,0.6807,0.6807,0.6807,0.6807,51200000.0
2007-05-08 23:21:00,0.68047,0.68055,0.68045,0.68055,95799996.0
2007-05-08 23:22:00,0.6807,0.6807,0.6807,0.6807,25600000.0
2007-05-08 23:23:00,0.6807,0.6807,0.6807,0.6807,88000000.0
2007-05-08 23:24:00,0.6807,0.6807,0.6807,0.6807,69599998.0
2007-05-08 23:25:00,0.68045,0.68061,0.68045,0.68054,386099994.0
2007-05-08 23:26:00,0.68052,0.68072,0.68052,0.68057,724499989.0
2007-05-08 23:27:00,0.6807,0.6807,0.6807,0.6807,81599998.0
2007-05-08 23:28:00,0.6807,0.6808,0.68065,0.6808,371399995.0
2007-05-08 23:29:00,0.6808,0.6808,0.68075,0.68075,24800000.0
2007-05-08 23:30:00,0.68075,0.68085,0.68065,0.68065,346700001.0
2007-05-08 23:31:00,0.6807,0.6808,0.6807,0.6808,266399998.0
2007-05-08 23:32:00,0.6808,0.6808,0.6807,0.6808,427199999.0
2007-05-08 23:33:00,0.6808,0.6808,0.6808,0.6808,36800000.0
2007-05-08 23:34:00,0.68058,0.68068,0.68058,0.6806,117800000.0
2007-05-08 23:35:00,0.6808,0.6808,0.6808,0.6808,68000000.0
2007-05-08 23:36:00,0.68066,0.68066,0.68048,0.68053,99900002.0
2007-05-08 23:37:00,0.68055,0.6807,0.68055,0.68064,230799998.0
2007-05-08 23:38:00,0.6808,0.6808,0.6808,0.6808,10400000.0
2007-05-08 23:39:00,0.6808,0.6808,0.6808,0.6808,10400000.0
2007-05-08 23:40:00,0.68075,0.6808,0.68075,0.68075,33700000.0
2007-05-08 23:41:00,0.6808,0.6808,0.6808,0.6808,54400000.0
2007-05-08 23:42:00,0.6808,0.6808,0.6807,0.68075,356300005.0
2007-05-08 23:43:00,0.68075,0.6808,0.68075,0.6808,130400000.0
2007-05-08 23:44:00,0.6808,0.6808,0.6808,0.6808,75200000.0
2007-05-08 23:45:00,0.6808,0.6808,0.68075,0.68075,92800001.0
2007-05-08 23:46:00,0.6808,0.68085,0.68075,0.68085,257000000.0
2007-05-08 23:47:00,0.68085,0.6809,0.68085,0.6809,64000000.0
2007-05-08 23:48:00,0.68075,0.68077,0.68064,0.68064,151400004.0
2007-05-08 23:49:00,0.68073,0.68075,0.68073,0.68075,48700000.0
2007-05-08 23:50:00,0.68085,0.68085,0.68085,0.68085,8000000.0
2007-05-08 23:51:00,0.68085,0.68085,0.68085,0.68085,4000000.0
2007-05-08 23:52:00,0.6807,0.68078,0.68058,0.6807,821099996.0
2007-05-08 23:53:00,0.68085,0.68085,0.6808,0.6808,27200001.0
2007-05-08 23:54:00,0.68086,0.68086,0.68063,0.68063,156700000.0
2007-05-08 23:55:00,0.6808,0.6808,0.6808,0.6808,118400004.0
2007-05-08 23:56:00,0.6808,0.6808,0.6808,0.6808,219999998.0
2007-05-08 23:57:00,0.6808,0.6808,0.6808,0.6808,204799999.0
2007-05-08 23:58:00,0.6808,0.6808,0.6808,0.6808,181599998.0
2007-05-08 23:59:00,0.6808,0.6809,0.6808,0.6808,828799998.0
2007-05-09 00:00:00,0.6808,0.6809,0.6808,0.6809,334099988.0
2007-05-09 00:01:00,0.6809,0.68095,0.6808,0.6808,295999994.0
2007-05-09 00:02:00,0.6808,0.6808,0.68075,0.6808,260800000.0
2007-05-09 00:03:00,0.6808,0.6808,0.68075,0.6808,99200000.0
2007-05-09 00:04:00,0.6808,0.6808,0.6808,0.6808,49600000.0
2007-05-09 00:05:00,0.6808,0.6808,0.68075,0.68075,20800000.0
2007-05-09 00:06:00,0.6808,0.6808,0.6808,0.6808,6400000.0
2007-05-09 00:07:00,0.6805,0.68055,0.6805,0.6805,208699998.0
2007-05-09 00:08:00,0.68058,0.6807,0.68055,0.68064,192299999.0
2007-05-09 00:09:00,0.6808,0.6808,0.6808,0.6808,3200000.0
2007-05-09 00:10:00,0.6808,0.6808,0.6808,0.6808,34600000.0
2007-05-09 00:11:00,0.6808,0.6808,0.68075,0.6808,92999999.0
2007-05-09 00:12:00,0.68055,0.68077,0.68055,0.68077,617300010.0
2007-05-09 00:13:00,0.6808,0.6808,0.6808,0.6808,2400000.0
2007-05-09 00:14:00,0.68075,0.68075,0.6807,0.6807,203200000.0
2007-05-09 00:15:00,0.6807,0.6808,0.6807,0.6807,777399993.0
2007-05-09 00:16:00,0.68081,0.68081,0.68056,0.68067,568099993.0
2007-05-09 00:17:00,0.6807,0.6807,0.6807,0.6807,464799999.0
2007-05-09 00:18:00,0.6807,0.6807,0.6807,0.6807,582600010.0
2007-05-09 00:19:00,0.6807,0.6807,0.6807,0.6807,321400004.0
2007-05-09 00:20:00,0.6807,0.6807,0.6807,0.6807,248800001.0
2007-05-09 00:21:00,0.6807,0.6807,0.6807,0.6807,342400003.0
2007-05-09 00:22:00,0.6807,0.6807,0.6807,0.6807,175900000.0
2007-05-09 00:23:00,0.68065,0.6807,0.68065,0.6807,143199996.0
2007-05-09 00:24:00,0.6807,0.6807,0.6807,0.6807,155999994.0
2007-05-09 00:25:00,0.6807,0.6807,0.68065,0.68065,227199998.0
2007-05-09 00:26:00,0.6807,0.6807,0.6807,0.6807,60000000.0
2007-05-09 00:27:00,0.6807,0.6807,0.6807,0.6807,72800000.0
2007-05-09 00:28:00,0.6807,0.6807,0.6807,0.6807,31200000.0
2007-05-09 00:29:00,0.6807,0.6807,0.6807,0.6807,102400000.0
2007-05-09 00:30:00,0.68057,0.68068,0.68057,0.68057,479200006.0
2007-05-09 00:31:00,0.68053,0.68057,0.68053,0.68053,109300001.0
2007-05-09 00:32:00,0.68061,0.68071,0.68055,0.68055,235199998.0
2007-05-09 00:33:00,0.6807,0.6807,0.6807,0.6807,163200000.0
2007-05-09 00:34:00,0.6807,0.6807,0.6807,0.6807,97600000.0
2007-05-09 00:35:00,0.6807,0.6807,0.68065,0.6807,131100000.0
2007-05-09 00:36:00,0.6807,0.6807,0.68065,0.68065,57399999.0
2007-05-09 00:37:00,0.68045,0.6806,0.68035,0.68035,250499996.0
2007-05-09 00:38:00,0.6807,0.6807,0.6807,0.6807,68000000.0
2007-05-09 00:39:00,0.6807,0.6807,0.68055,0.6806,412400000.0
2007-05-09 00:40:00,0.6806,0.6806,0.68055,0.6806,79800000.0
2007-05-09 00:41:00,0.6806,0.6806,0.6806,0.6806,56000000.0
2007-05-09 00:42:00,0.6806,0.6806,0.6806,0.6806,54600000.0
2007-05-09 00:43:00,0.6806,0.6806,0.68055,0.68055,414599998.0
2007-05-09 00:44:00,0.68055,0.6806,0.68055,0.6806,99900002.0
2007-05-09 00:45:00,0.6806,0.6806,0.68045,0.68055,170800000.0
2007-05-09 00:46:00,0.6805,0.6806,0.68045,0.68055,387300006.0
2007-05-09 00:47:00,0.6805,0.6806,0.6805,0.6806,33799999.0
2007-05-09 00:48:00,0.6805,0.6806,0.6805,0.6806,127199996.0
2007-05-09 00:49:00,0.6806,0.6806,0.6805,0.6806,583099996.0
2007-05-09 00:50:00,0.6806,0.6806,0.6805,0.6806,117799998.0
2007-05-09 00:51:00,0.6806,0.6806,0.6805,0.6806,475599997.0
2007-05-09 00:52:00,0.6806,0.6806,0.6805,0.6805,377700011.0
2007-05-09 00:53:00,0.6805,0.6806,0.68045,0.6806,437599998.0
2007-05-09 00:54:00,0.6806,0.6806,0.6806,0.6806,121600000.0
2007-05-09 00:55:00,0.6806,0.6806,0.6805,0.6806,395599989.0
2007-05-09 00:56:00,0.6806,0.6806,0.6806,0.6806,134400000.0
2007-05-09 00:57:00,0.6806,0.6806,0.6806,0.6806,42400000.0
2007-05-09 00:58:00,0.6806,0.6806,0.6806,0.6806,125600000.0
2007-05-09 00:59:00,0.68055,0.68055,0.68055,0.68055,12000000.0
2007-05-09 01:00:00,0.6806,0.6806,0.68055,0.6806,134200000.0
2007-05-09 01:01:00,0.6806,0.6806,0.6806,0.6806,49600000.0
2007-05-09 01:02:00,0.6806,0.6806,0.68055,0.68055,31200000.0
2007-05-09 01:03:00,0.6806,0.6806,0.6806,0.6806,96800000.0
2007-05-09 01:04:00,0.6806,0.6806,0.6806,0.6806,125600000.0
2007-05-09 01:05:00,0.68052,0.68052,0.68044,0.68049,213200002.0
2007-05-09 01:06:00,0.6806,0.6806,0.6806,0.6806,151199999.0
2007-05-09 01:07:00,0.6806,0.6806,0.6806,0.6806,754399995.0
2007-05-09 01:08:00,0.6806,0.6806,0.6806,0.6806,852799991.0
2007-05-09 01:09:00,0.6806,0.6806,0.6806,0.6806,1023999982.0
2007-05-09 01:10:00,0.6806,0.6806,0.68055,0.68055,200200001.0
2007-05-09 01:11:00,0.6806,0.6806,0.6805,0.68055,1187700002.0
2007-05-09 01:12:00,0.6806,0.6806,0.6805,0.6805,285500003.0
2007-05-09 01:13:00,0.6805,0.6805,0.6805,0.6805,104000000.0
2007-05-09 01:14:00,0.6805,0.6805,0.6805,0.6805,183499998.0
2007-05-09 01:15:00,0.6805,0.6805,0.6805,0.6805,757399989.0
2007-05-09 01:16:00,0.6805,0.6805,0.6805,0.6805,110399997.0
2007-05-09 01:17:00,0.6806,0.6806,0.6806,0.6806,32000000.0
2007-05-09 01:18:00,0.6806,0.6806,0.68055,0.6806,164000000.0
2007-05-09 01:19:00,0.68055,0.6806,0.68055,0.6806,153100001.0
2007-05-09 01:20:00,0.6806,0.6806,0.6806,0.6806,311200002.0
2007-05-09 01:21:00,0.6806,0.6806,0.6805,0.6806,143799997.0
2007-05-09 01:22:00,0.6806,0.6806,0.6805,0.6805,209600004.0
2007-05-09 01:23:00,0.6805,0.6806,0.6805,0.6805,242700002.0
2007-05-09 01:24:00,0.6806,0.6806,0.68045,0.6805,275000003.0
2007-05-09 01:25:00,0.6805,0.6805,0.68045,0.6805,252899998.0
2007-05-09 01:26:00,0.6805,0.6805,0.6805,0.6805,78399998.0
2007-05-09 01:27:00,0.6805,0.6805,0.6805,0.6805,70399999.0
2007-05-09 01:28:00,0.6805,0.6805,0.6805,0.6805,432600010.0
2007-05-09 01:29:00,0.6805,0.6805,0.6805,0.6805,423100000.0
2007-05-09 01:30:00,0.6805,0.6805,0.6805,0.6805,192800001.0
2007-05-09 01:31:00,0.6805,0.6805,0.6805,0.6805,684800002.0
2007-05-09 01:32:00,0.6805,0.6805,0.68045,0.6805,336700001.0
2007-05-09 01:33:00,0.6805,0.6805,0.6805,0.6805,67199998.0
2007-05-09 01:34:00,0.6805,0.6805,0.6805,0.6805,77600000.0
2007-05-09 01:35:00,0.6805,0.6805,0.6805,0.6805,41600000.0
2007-05-09 01:36:00,0.6805,0.6805,0.6805,0.6805,20800000.0
2007-05-09 01:37:00,0.6805,0.6805,0.6805,0.6805,72800000.0
2007-05-09 01:38:00,0.6805,0.6805,0.6805,0.6805,41600000.0
2007-05-09 01:39:00,0.6805,0.6805,0.6805,0.6805,31200000.0
2007-05-09 01:40:00,0.6805,0.6805,0.68045,0.6805,44800000.0
2007-05-09 01:41:00,0.6805,0.6805,0.6805,0.6805,148800006.0
2007-05-09 01:42:00,0.6805,0.6805,0.6805,0.6805,56000000.0
2007-05-09 01:43:00,0.6805,0.6805,0.6805,0.6805,56000000.0
2007-05-09 01:44:00,0.6805,0.6805,0.6805,0.6805,67200000.0
2007-05-09 01:45:00,0.6805,0.6805,0.6805,0.6805,59200000.0
2007-05-09 01:46:00,0.6805,0.6805,0.6805,0.6805,191200000.0
2007-05-09 01:47:00,0.6805,0.6805,0.6805,0.6805,79200000.0
2007-05-09 01:48:00,0.6805,0.6805,0.6805,0.6805,96000000.0
2007-05-09 01:49:00,0.6805,0.6805,0.6805,0.6805,108000000.0
2007-05-09 01:50:00,0.6805,0.6805,0.6805,0.6805,84000000.0
2007-05-09 01:51:00,0.6805,0.6805,0.6805,0.6805,192000000.0
2007-05-09 01:52:00,0.6805,0.6805,0.6805,0.6805,98400000.0
2007-05-09 01:53:00,0.6805,0.6805,0.68045,0.68045,220500000.0
2007-05-09 01:54:00,0.6805,0.6805,0.68045,0.6805,174500005.0
2007-05-09 01:55:00,0.6805,0.6805,0.6805,0.6805,31200000.0
2007-05-09 01:56:00,0.6805,0.6806,0.6805,0.6806,185600000.0
2007-05-09 01:57:00,0.68055,0.68055,0.68045,0.6805,796600016.0
2007-05-09 01:58:00,0.68045,0.6805,0.68045,0.6805,179900000.0
2007-05-09 01:59:00,0.6805,0.6805,0.6805,0.6805,39200001.0
2007-05-09 02:00:00,0.6805,0.68055,0.6805,0.68055,296700001.0
2007-05-09 02:01:00,0.6805,0.6805,0.6805,0.6805,198599997.0
2007-05-09 02:02:00,0.6805,0.6805,0.6805,0.6805,253800000.0
2007-05-09 02:03:00,0.6805,0.6805,0.6805,0.6805,79200000.0
2007-05-09 02:04:00,0.6805,0.6805,0.68045,0.6805,62400000.0
2007-05-09 02:05:00,0.6805,0.6805,0.6805,0.6805,416899998.0
2007-05-09 02:06:00,0.6805,0.6805,0.6804,0.6804,209199996.0
2007-05-09 02:07:00,0.6804,0.68045,0.6804,0.68045,214000001.0
2007-05-09 02:08:00,0.68045,0.68045,0.68035,0.6804,861699994.0
2007-05-09 02:09:00,0.6804,0.6805,0.6804,0.6805,161300000.0
2007-05-09 02:10:00,0.6805,0.6805,0.6804,0.68045,304000003.0
2007-05-09 02:11:00,0.6805,0.6805,0.6805,0.6805,4000000.0
2007-05-09 02:12:00,0.68045,0.68045,0.6804,0.68045,176300000.0
2007-05-09 02:13:00,0.68045,0.68045,0.6804,0.68045,267600000.0
2007-05-09 02:14:00,0.68045,0.6805,0.68045,0.6805,31200000.0
2007-05-09 02:15:00,0.6805,0.6805,0.68045,0.68045,20800000.0
2007-05-09 02:16:00,0.6805,0.6805,0.68045,0.6805,637399999.0
2007-05-09 02:17:00,0.6805,0.68055,0.6805,0.68055,249400002.0
2007-05-09 02:18:00,0.68055,0.6806,0.6805,0.6805,678500007.0
2007-05-09 02:19:00,0.6806,0.6806,0.6805,0.68055,426499999.0
2007-05-09 02:20:00,0.6806,0.6806,0.6805,0.6805,857200000.0
2007-05-09 02:21:00,0.6805,0.68055,0.6805,0.68055,41400002.0
2007-05-09 02:22:00,0.68055,0.68055,0.6805,0.68055,317600001.0
2007-05-09 02:23:00,0.68055,0.6806,0.68055,0.6806,37600000.0
2007-05-09 02:24:00,0.6806,0.6806,0.6806,0.6806,296199997.0
2007-05-09 02:25:00,0.6806,0.6806,0.6806,0.6806,800000.0
2007-05-09 02:26:00,0.6806,0.6806,0.6806,0.6806,15200000.0
2007-05-09 02:27:00,0.68055,0.6806,0.68055,0.68055,61100000.0
2007-05-09 02:28:00,0.6806,0.6806,0.68055,0.68055,32000000.0
2007-05-09 02:29:00,0.6806,0.6806,0.68055,0.6806,49600000.0
2007-05-09 02:30:00,0.68055,0.68055,0.68045,0.6805,353199998.0
2007-05-09 02:31:00,0.6805,0.6805,0.68045,0.6805,122899999.0
2007-05-09 02:32:00,0.6805,0.6805,0.68045,0.6805,339100001.0
2007-05-09 02:33:00,0.6805,0.68055,0.6805,0.6805,225299997.0
2007-05-09 02:34:00,0.6805,0.68055,0.68045,0.68055,346600000.0
2007-05-09 02:35:00,0.68055,0.68055,0.6804,0.68045,286800001.0
2007-05-09 02:36:00,0.6804,0.6805,0.6804,0.6805,620299993.0
2007-05-09 02:37:00,0.6805,0.6805,0.6804,0.6804,527900004.0
2007-05-09 02:38:00,0.6804,0.68055,0.6804,0.68045,174399999.0
2007-05-09 02:39:00,0.68045,0.68055,0.6804,0.68055,218400002.0
2007-05-09 02:40:00,0.68055,0.68055,0.6804,0.68055,114600001.0
2007-05-09 02:41:00,0.6806,0.6806,0.68045,0.68055,136699999.0
2007-05-09 02:42:00,0.68055,0.68055,0.6804,0.6805,375200002.0
2007-05-09 02:43:00,0.6805,0.6805,0.68045,0.6805,140699999.0
2007-05-09 02:44:00,0.6805,0.6805,0.68045,0.68045,134800004.0
2007-05-09 02:45:00,0.6805,0.6805,0.6805,0.6805,922900001.0
2007-05-09 02:46:00,0.68055,0.68055,0.6805,0.6805,288799997.0
2007-05-09 02:47:00,0.6805,0.6805,0.68045,0.6805,374399994.0
2007-05-09 02:48:00,0.68055,0.68055,0.68045,0.68045,826100004.0
2007-05-09 02:49:00,0.68045,0.6805,0.6804,0.6805,1515600009.0
2007-05-09 02:50:00,0.6804,0.68055,0.6804,0.68055,252799998.0
2007-05-09 02:51:00,0.68055,0.68055,0.6805,0.68055,36200000.0
2007-05-09 02:52:00,0.68055,0.68055,0.6805,0.6805,550900002.0
2007-05-09 02:53:00,0.68055,0.68055,0.68055,0.68055,22000000.0
2007-05-09 02:54:00,0.68055,0.6806,0.6804,0.6804,833500005.0
2007-05-09 02:55:00,0.6804,0.6806,0.6804,0.68055,291200000.0
2007-05-09 02:56:00,0.68055,0.68065,0.6805,0.6806,1179600003.0
2007-05-09 02:57:00,0.6806,0.6806,0.68055,0.68055,1328500003.0
2007-05-09 02:58:00,0.6806,0.6806,0.68055,0.6806,974799997.0
2007-05-09 02:59:00,0.6806,0.6807,0.68055,0.6806,1046900000.0
2007-05-09 03:00:00,0.68065,0.6807,0.6806,0.68065,840600000.0
2007-05-09 03:01:00,0.68065,0.6807,0.68065,0.6807,129600001.0
2007-05-09 03:02:00,0.6807,0.6807,0.68065,0.6807,423899998.0
2007-05-09 03:03:00,0.6807,0.68075,0.68065,0.6807,861600012.0
2007-05-09 03:04:00,0.6807,0.6807,0.6806,0.68065,314100001.0
2007-05-09 03:05:00,0.6807,0.6807,0.68065,0.6807,263000000.0
2007-05-09 03:06:00,0.6807,0.6807,0.68055,0.6807,683199990.0
2007-05-09 03:07:00,0.68075,0.6808,0.68065,0.68065,243899997.0
2007-05-09 03:08:00,0.68065,0.68065,0.6805,0.68065,1608999996.0
2007-05-09 03:09:00,0.68065,0.68065,0.6805,0.6805,534399998.0
2007-05-09 03:10:00,0.6806,0.6807,0.68055,0.68065,497900001.0
2007-05-09 03:11:00,0.68065,0.68065,0.68055,0.6806,390699996.0
2007-05-09 03:12:00,0.6806,0.6806,0.6806,0.6806,716399994.0
2007-05-09 03:13:00,0.6806,0.6806,0.6806,0.6806,271299998.0
2007-05-09 03:14:00,0.6806,0.68065,0.68055,0.6806,581300004.0
2007-05-09 03:15:00,0.6806,0.6806,0.6806,0.6806,497099992.0
2007-05-09 03:16:00,0.6806,0.6807,0.68055,0.6806,945300006.0
2007-05-09 03:17:00,0.6806,0.6807,0.68055,0.6806,947900003.0
2007-05-09 03:18:00,0.68055,0.6806,0.68055,0.6806,1128899995.0
2007-05-09 03:19:00,0.6805,0.6805,0.6804,0.6804,262299999.0
2007-05-09 03:20:00,0.6805,0.6805,0.6805,0.6805,426299994.0
2007-05-09 03:21:00,0.6805,0.6805,0.6805,0.6805,295300000.0
2007-05-09 03:22:00,0.6805,0.6806,0.68045,0.6805,501700001.0
2007-05-09 03:23:00,0.68055,0.6806,0.68055,0.6806,460499995.0
2007-05-09 03:24:00,0.68055,0.68065,0.6805,0.68055,626700004.0
2007-05-09 03:25:00,0.6805,0.6806,0.68045,0.68055,487800006.0
2007-05-09 03:26:00,0.68055,0.6806,0.6805,0.6806,730900000.0
2007-05-09 03:27:00,0.6806,0.68065,0.68055,0.68055,487699996.0
2007-05-09 03:28:00,0.68055,0.6806,0.68045,0.68045,611199995.0
2007-05-09 03:29:00,0.68045,0.68055,0.68045,0.6805,714599991.0
2007-05-09 03:30:00,0.6805,0.68055,0.6805,0.6805,389700003.0
2007-05-09 03:31:00,0.6805,0.68055,0.68045,0.6805,556499996.0
2007-05-09 03:32:00,0.68045,0.6805,0.68045,0.68045,274999991.0
2007-05-09 03:33:00,0.6805,0.6805,0.6805,0.6805,201500005.0
2007-05-09 03:34:00,0.6805,0.6805,0.6805,0.6805,275300002.0
2007-05-09 03:35:00,0.6805,0.6805,0.6805,0.6805,27100000.0
2007-05-09 03:36:00,0.6805,0.6805,0.68045,0.68045,131600002.0
2007-05-09 03:37:00,0.68045,0.6805,0.68045,0.6805,24800000.0
2007-05-09 03:38:00,0.68045,0.68045,0.6804,0.68045,643899997.0
2007-05-09 03:39:00,0.68045,0.68045,0.68045,0.68045,4000000.0
2007-05-09 03:40:00,0.68045,0.6805,0.68045,0.6805,70000000.0
2007-05-09 03:41:00,0.6805,0.6805,0.6804,0.6804,631300006.0
2007-05-09 03:42:00,0.68045,0.68045,0.6804,0.68045,246700004.0
2007-05-09 03:43:00,0.68045,0.68045,0.6804,0.6804,534200002.0
2007-05-09 03:44:00,0.6804,0.68045,0.6804,0.68045,385799996.0
2007-05-09 03:45:00,0.68045,0.6805,0.6804,0.68045,399899999.0
2007-05-09 03:46:00,0.68045,0.6805,0.6804,0.6805,357299996.0
2007-05-09 03:47:00,0.6805,0.6805,0.68045,0.68045,57600000.0
2007-05-09 03:48:00,0.6805,0.6805,0.68035,0.68045,1003799996.0
2007-05-09 03:49:00,0.68045,0.68045,0.68045,0.68045,56000000.0
2007-05-09 03:50:00,0.68045,0.6805,0.6804,0.68045,384399995.0
2007-05-09 03:51:00,0.6805,0.6805,0.6804,0.68045,212700002.0
2007-05-09 03:52:00,0.68045,0.6805,0.68045,0.68045,54900000.0
2007-05-09 03:53:00,0.68045,0.6805,0.68045,0.6805,86000000.0
2007-05-09 03:54:00,0.6805,0.6805,0.6805,0.6805,116899999.0
2007-05-09 03:55:00,0.6805,0.6805,0.6805,0.6805,393399999.0
2007-05-09 03:56:00,0.6805,0.6805,0.6804,0.6805,681600004.0
2007-05-09 03:57:00,0.6805,0.6805,0.68045,0.68045,110700001.0
2007-05-09 03:58:00,0.6804,0.68056,0.68038,0.68038,287199992.0
2007-05-09 03:59:00,0.6805,0.6805,0.6805,0.6805,163100000.0
2007-05-09 04:00:00,0.6805,0.6805,0.6805,0.6805,123500000.0
2007-05-09 04:01:00,0.6805,0.6805,0.6805,0.6805,70100000.0
2007-05-09 04:02:00,0.6805,0.6805,0.6805,0.6805,443500001.0
2007-05-09 04:03:00,0.6805,0.6805,0.68045,0.68045,381800000.0
2007-05-09 04:04:00,0.6805,0.6805,0.6805,0.6805,50400000.0
2007-05-09 04:05:00,0.6805,0.6805,0.68045,0.6805,97400000.0
2007-05-09 04:06:00,0.6804,0.68048,0.68035,0.68045,280099995.0
2007-05-09 04:07:00,0.6805,0.6805,0.6804,0.68045,940099993.0
2007-05-09 04:08:00,0.6805,0.6805,0.6804,0.6805,172199996.0
2007-05-09 04:09:00,0.6805,0.6805,0.68045,0.6805,119300000.0
2007-05-09 04:10:00,0.6805,0.68055,0.6804,0.6805,378099999.0
2007-05-09 04:11:00,0.68045,0.68055,0.68045,0.68055,271400003.0
2007-05-09 04:12:00,0.6805,0.68055,0.68045,0.68055,753800011.0
2007-05-09 04:13:00,0.68055,0.68055,0.68045,0.68055,293699994.0
2007-05-09 04:14:00,0.68055,0.6806,0.68055,0.6806,51700000.0
2007-05-09 04:15:00,0.6806,0.6806,0.68045,0.68055,471500003.0
2007-05-09 04:16:00,0.68055,0.68055,0.68055,0.68055,5600000.0
2007-05-09 04:17:00,0.68055,0.68055,0.6805,0.6805,157700000.0
2007-05-09 04:18:00,0.6805,0.68055,0.6805,0.68055,565800009.0
2007-05-09 04:19:00,0.68055,0.6806,0.68055,0.6806,638600001.0
2007-05-09 04:20:00,0.68055,0.6806,0.68045,0.6805,304199999.0
2007-05-09 04:21:00,0.68045,0.6806,0.68045,0.6805,369699995.0
2007-05-09 04:22:00,0.68055,0.68055,0.68055,0.68055,10400000.0
2007-05-09 04:23:00,0.68055,0.68055,0.68055,0.68055,28000000.0
2007-05-09 04:24:00,0.68055,0.68055,0.68055,0.68055,11200000.0
2007-05-09 04:25:00,0.68055,0.68055,0.68055,0.68055,8800000.0
2007-05-09 04:26:00,0.68055,0.6806,0.6805,0.6806,77400002.0
2007-05-09 04:27:00,0.6806,0.6806,0.68055,0.68055,72700000.0
2007-05-09 04:28:00,0.6806,0.6806,0.68055,0.68055,150800000.0
2007-05-09 04:29:00,0.6805,0.6806,0.6805,0.6806,267900001.0
2007-05-09 04:30:00,0.6806,0.6806,0.68055,0.6806,149200002.0
2007-05-09 04:31:00,0.6806,0.6806,0.6806,0.6806,61300000.0
2007-05-09 04:32:00,0.6806,0.6806,0.6806,0.6806,43700000.0
2007-05-09 04:33:00,0.6806,0.6806,0.6806,0.6806,30200000.0
2007-05-09 04:34:00,0.6807,0.6807,0.68044,0.68051,137300001.0
2007-05-09 04:35:00,0.6806,0.68065,0.6806,0.68065,134200001.0
2007-05-09 04:36:00,0.6806,0.68065,0.6806,0.6806,389500005.0
2007-05-09 04:37:00,0.6806,0.68065,0.6806,0.6806,158600001.0
2007-05-09 04:38:00,0.6806,0.68065,0.6806,0.6806,198400002.0
2007-05-09 04:39:00,0.6806,0.68065,0.6806,0.68065,111299998.0
2007-05-09 04:40:00,0.6806,0.6806,0.6806,0.6806,180799999.0
2007-05-09 04:41:00,0.6806,0.6806,0.6806,0.6806,142700000.0
2007-05-09 04:42:00,0.6806,0.6807,0.68055,0.68055,537900001.0
2007-05-09 04:43:00,0.6806,0.6806,0.6806,0.6806,163299999.0
2007-05-09 04:44:00,0.6806,0.6806,0.6806,0.6806,282100001.0
2007-05-09 04:45:00,0.68055,0.68065,0.6805,0.6805,266400002.0
2007-05-09 04:46:00,0.6805,0.6806,0.6804,0.68045,393300007.0
2007-05-09 04:47:00,0.6805,0.68055,0.6805,0.68055,119299999.0
2007-05-09 04:48:00,0.68055,0.68055,0.68045,0.68045,109200000.0
2007-05-09 04:49:00,0.6805,0.6805,0.6804,0.6804,139499999.0
2007-05-09 04:50:00,0.6804,0.6804,0.6804,0.6804,428600001.0
2007-05-09 04:51:00,0.6804,0.6805,0.6804,0.68045,197200004.0
2007-05-09 04:52:00,0.68045,0.6805,0.68035,0.68035,1038799991.0
2007-05-09 04:53:00,0.6804,0.6804,0.6804,0.6804,487699996.0
2007-05-09 04:54:00,0.6804,0.6804,0.68035,0.68035,827700001.0
2007-05-09 04:55:00,0.6804,0.6804,0.68035,0.68035,378200002.0
2007-05-09 04:56:00,0.6804,0.6804,0.6804,0.6804,71800004.0
2007-05-09 04:57:00,0.6804,0.6804,0.6804,0.6804,211400002.0
2007-05-09 04:58:00,0.6804,0.68045,0.6804,0.68045,722200009.0
2007-05-09 04:59:00,0.68045,0.6805,0.6804,0.6805,465299994.0
2007-05-09 05:00:00,0.68045,0.6805,0.68045,0.6805,26400000.0
2007-05-09 05:01:00,0.6805,0.6805,0.6805,0.6805,25600000.0
2007-05-09 05:02:00,0.6805,0.6805,0.68045,0.6805,545799995.0
2007-05-09 05:03:00,0.6805,0.6805,0.68045,0.68045,93299999.0
2007-05-09 05:04:00,0.68045,0.6805,0.68045,0.6805,59000000.0
2007-05-09 05:05:00,0.6805,0.6805,0.6805,0.6805,182000000.0
2007-05-09 05:06:00,0.6805,0.6805,0.6805,0.6805,243100000.0
2007-05-09 05:07:00,0.6805,0.6805,0.6805,0.6805,581800002.0
2007-05-09 05:08:00,0.6805,0.6805,0.68045,0.6805,361800004.0
2007-05-09 05:09:00,0.6805,0.6805,0.68045,0.68045,61400002.0
2007-05-09 05:10:00,0.6805,0.6805,0.6805,0.6805,191000001.0
2007-05-09 05:11:00,0.6805,0.6805,0.68045,0.68045,197700001.0
2007-05-09 05:12:00,0.6805,0.6805,0.6804,0.6805,260399997.0
2007-05-09 05:13:00,0.6805,0.6805,0.6804,0.6804,261000001.0
2007-05-09 05:14:00,0.6805,0.6805,0.68045,0.68045,101300000.0
2007-05-09 05:15:00,0.6805,0.6805,0.6805,0.6805,2400000.0
2007-05-09 05:16:00,0.6805,0.6805,0.68035,0.6804,142300000.0
2007-05-09 05:17:00,0.68035,0.6804,0.68035,0.6804,978400012.0
2007-05-09 05:18:00,0.6804,0.6804,0.6804,0.6804,231999993.0
2007-05-09 05:19:00,0.6804,0.6804,0.68035,0.6804,154399998.0
2007-05-09 05:20:00,0.6804,0.6804,0.6804,0.6804,326999999.0
2007-05-09 05:21:00,0.6804,0.6804,0.6804,0.6804,82999998.0
2007-05-09 05:22:00,0.6804,0.6804,0.6802,0.6803,429699995.0
2007-05-09 05:23:00,0.6803,0.68035,0.6802,0.68035,468499987.0
2007-05-09 05:24:00,0.68035,0.68035,0.68025,0.6803,869299996.0
2007-05-09 05:25:00,0.68035,0.68035,0.68025,0.6803,305300001.0
2007-05-09 05:26:00,0.6803,0.6804,0.6803,0.6804,440599996.0
2007-05-09 05:27:00,0.6804,0.6804,0.6804,0.6804,412300000.0
2007-05-09 05:28:00,0.6805,0.6805,0.6804,0.6804,386300001.0
2007-05-09 05:29:00,0.6804,0.6804,0.6804,0.6804,386300001.0
2007-05-09 05:30:00,0.6804,0.6804,0.6804,0.6804,241999999.0
2007-05-09 05:31:00,0.6804,0.6804,0.6804,0.6804,83700000.0
2007-05-09 05:32:00,0.6804,0.68045,0.68035,0.68035,1143400032.0
2007-05-09 05:33:00,0.6804,0.6805,0.6804,0.68045,141599997.0
2007-05-09 05:34:00,0.68045,0.6805,0.68045,0.6805,40000000.0
2007-05-09 05:35:00,0.68045,0.68055,0.6804,0.68045,616000009.0
2007-05-09 05:36:00,0.68045,0.68055,0.68045,0.68055,167500002.0
2007-05-09 05:37:00,0.6806,0.6806,0.6805,0.68055,296999998.0
2007-05-09 05:38:00,0.68055,0.6806,0.6805,0.6806,442800005.0
2007-05-09 05:39:00,0.68055,0.6806,0.68045,0.68045,308499998.0
2007-05-09 05:40:00,0.6805,0.6805,0.6805,0.6805,130800002.0
2007-05-09 05:41:00,0.68023,0.68031,0.68013,0.68025,147999998.0
2007-05-09 05:42:00,0.6805,0.6805,0.6805,0.6805,287100000.0
2007-05-09 05:43:00,0.6805,0.6805,0.6805,0.6805,413100002.0
2007-05-09 05:44:00,0.6805,0.6805,0.6805,0.6805,227300002.0
2007-05-09 05:45:00,0.6805,0.6805,0.6805,0.6805,88500000.0
2007-05-09 05:46:00,0.6805,0.6805,0.6805,0.6805,62400001.0
2007-05-09 05:47:00,0.68036,0.68041,0.68036,0.68036,138100003.0
2007-05-09 05:48:00,0.6805,0.6805,0.6805,0.6805,211600001.0
2007-05-09 05:49:00,0.6805,0.6805,0.68045,0.6805,49700000.0
2007-05-09 05:50:00,0.6805,0.6805,0.6805,0.6805,28800000.0
2007-05-09 05:51:00,0.6804,0.6804,0.67995,0.67995,578000003.0
2007-05-09 05:52:00,0.6805,0.6805,0.6804,0.6805,209100002.0
2007-05-09 05:53:00,0.6805,0.6805,0.6803,0.6803,730200003.0
2007-05-09 05:55:00,0.6803,0.6804,0.68025,0.6804,722100009.0
2007-05-09 05:56:00,0.6804,0.6804,0.6804,0.6804,24000000.0
2007-05-09 05:57:00,0.6804,0.6804,0.6804,0.6804,9600000.0
2007-05-09 05:58:00,0.6804,0.6804,0.6803,0.6803,587199999.0
2007-05-09 05:59:00,0.6803,0.6804,0.6803,0.6804,834700007.0
2007-05-09 06:00:00,0.68022,0.68042,0.68017,0.6802,1172199994.0
2007-05-09 06:01:00,0.6804,0.6804,0.68035,0.6804,23200000.0
2007-05-09 06:02:00,0.6804,0.6804,0.6804,0.6804,2400000.0
2007-05-09 06:03:00,0.6804,0.6804,0.6804,0.6804,3200000.0
2007-05-09 06:04:00,0.6804,0.6804,0.68035,0.68035,3200000.0
2007-05-09 06:05:00,0.68035,0.68035,0.68035,0.68035,7800000.0
2007-05-09 06:06:00,0.68028,0.68037,0.68022,0.68025,557499995.0
2007-05-09 06:07:00,0.68035,0.68035,0.68035,0.68035,8000000.0
2007-05-09 06:08:00,0.6803,0.6803,0.6802,0.6803,592499999.0
2007-05-09 06:09:00,0.6803,0.6803,0.6803,0.6803,252200003.0
2007-05-09 06:10:00,0.6803,0.6803,0.6803,0.6803,365399997.0
2007-05-09 06:11:00,0.6803,0.68035,0.6803,0.68035,452499997.0
2007-05-09 06:12:00,0.68035,0.6804,0.68035,0.6804,8800000.0
2007-05-09 06:13:00,0.68035,0.6804,0.68035,0.68035,39200000.0
2007-05-09 06:14:00,0.68035,0.68035,0.6803,0.68035,56200000.0
2007-05-09 06:15:00,0.68035,0.6804,0.68035,0.6804,6400000.0
2007-05-09 06:16:00,0.68035,0.6804,0.68035,0.6804,187300000.0
2007-05-09 06:17:00,0.6804,0.6805,0.68035,0.68035,395100002.0
2007-05-09 06:18:00,0.68035,0.6804,0.68035,0.6804,233100003.0
2007-05-09 06:19:00,0.6804,0.68045,0.68035,0.6804,656699998.0
2007-05-09 06:20:00,0.6804,0.6804,0.6803,0.68035,1332900003.0
2007-05-09 06:21:00,0.68035,0.68035,0.6803,0.68035,489999996.0
2007-05-09 06:22:00,0.6804,0.6804,0.68035,0.68035,4800000.0
2007-05-09 06:23:00,0.6804,0.6804,0.6804,0.6804,157700001.0
2007-05-09 06:24:00,0.6804,0.6804,0.6803,0.6804,515200014.0
2007-05-09 06:25:00,0.6804,0.6804,0.6803,0.6804,2077300074.0
2007-05-09 06:26:00,0.6804,0.6804,0.68025,0.68025,829100004.0
2007-05-09 06:27:00,0.6803,0.6805,0.6803,0.68045,440000003.0
2007-05-09 06:28:00,0.6804,0.6805,0.6804,0.6805,825299998.0
2007-05-09 06:29:00,0.6805,0.6805,0.68045,0.68045,203200000.0
2007-05-09 06:30:00,0.6805,0.6805,0.6804,0.68045,329500001.0
2007-05-09 06:31:00,0.68045,0.6805,0.68045,0.68045,84499999.0
2007-05-09 06:32:00,0.6805,0.6805,0.68045,0.6805,139399998.0
2007-05-09 06:33:00,0.6805,0.6805,0.6805,0.6805,160600000.0
2007-05-09 06:34:00,0.68027,0.68037,0.6802,0.68022,570800004.0
2007-05-09 06:35:00,0.6805,0.6805,0.6804,0.6805,320600001.0
2007-05-09 06:36:00,0.6805,0.6805,0.6805,0.6805,116800000.0
2007-05-09 06:37:00,0.6805,0.6805,0.6805,0.6805,20000000.0
2007-05-09 06:38:00,0.6805,0.6805,0.6804,0.6804,361500000.0
2007-05-09 06:39:00,0.6804,0.6805,0.6804,0.6805,305400000.0
2007-05-09 06:40:00,0.6805,0.6805,0.68035,0.6804,494099993.0
2007-05-09 06:41:00,0.6804,0.6804,0.6804,0.6804,153300000.0
2007-05-09 06:42:00,0.6804,0.6804,0.68035,0.68035,217000003.0
2007-05-09 06:43:00,0.6804,0.6804,0.6803,0.6803,114200001.0
2007-05-09 06:44:00,0.6803,0.68035,0.6803,0.68035,276300002.0
2007-05-09 06:45:00,0.68035,0.68035,0.68035,0.68035,64000000.0
2007-05-09 06:46:00,0.68035,0.68035,0.68035,0.68035,36000000.0
2007-05-09 06:47:00,0.68035,0.68035,0.68035,0.68035,68000000.0
2007-05-09 06:48:00,0.68035,0.68035,0.6803,0.68035,120700001.0
2007-05-09 06:49:00,0.68035,0.68035,0.68035,0.68035,60000000.0
2007-05-09 06:50:00,0.6804,0.6804,0.6803,0.6803,158899997.0
2007-05-09 06:51:00,0.6803,0.68035,0.6803,0.68035,88500000.0
2007-05-09 06:52:00,0.68035,0.6804,0.68035,0.6804,47800000.0
2007-05-09 06:53:00,0.6804,0.6804,0.6804,0.6804,39700000.0
2007-05-09 06:54:00,0.6804,0.6804,0.6804,0.6804,2400000.0
2007-05-09 06:55:00,0.6804,0.6804,0.6804,0.6804,4800000.0
2007-05-09 06:56:00,0.6804,0.6804,0.68035,0.68035,135500000.0
2007-05-09 06:57:00,0.68035,0.68035,0.6803,0.6803,216799994.0
2007-05-09 06:58:00,0.68035,0.68035,0.68035,0.68035,20000000.0
2007-05-09 06:59:00,0.68035,0.68035,0.6803,0.68035,122100003.0
2007-05-09 07:01:00,0.68034,0.68034,0.68027,0.68032,662200002.0
2007-05-09 07:02:00,0.6804,0.6804,0.6804,0.6804,2400000.0
2007-05-09 07:03:00,0.68035,0.68035,0.68035,0.68035,12000000.0
2007-05-09 07:04:00,0.68018,0.68022,0.68004,0.68021,773099994.0
2007-05-09 07:05:00,0.68035,0.68035,0.68035,0.68035,8000000.0
2007-05-09 07:06:00,0.6804,0.6804,0.68035,0.68035,36000000.0
2007-05-09 07:07:00,0.68035,0.6804,0.68035,0.68035,227300000.0
2007-05-09 07:08:00,0.68035,0.68035,0.68035,0.68035,8000000.0
2007-05-09 07:09:00,0.68035,0.68035,0.68025,0.68035,545200006.0
2007-05-09 07:10:00,0.6804,0.6804,0.68035,0.68035,11400000.0
2007-05-09 07:11:00,0.6804,0.6804,0.68035,0.68035,25600000.0
2007-05-09 07:12:00,0.68035,0.6804,0.68035,0.68035,28800000.0
2007-05-09 07:13:00,0.68035,0.68035,0.6803,0.6803,367100008.0
2007-05-09 07:14:00,0.6803,0.6803,0.6803,0.6803,189900002.0
2007-05-09 07:15:00,0.6803,0.6803,0.6803,0.6803,150799994.0
2007-05-09 07:16:00,0.6803,0.6803,0.6803,0.6803,151499998.0
2007-05-09 07:17:00,0.68022,0.68022,0.68003,0.68017,202600001.0
2007-05-09 07:18:00,0.6803,0.6803,0.6803,0.6803,46200000.0
2007-05-09 07:19:00,0.6803,0.6803,0.68015,0.6802,388400004.0
2007-05-09 07:20:00,0.6802,0.6803,0.68015,0.6802,415599998.0
2007-05-09 07:21:00,0.68025,0.68025,0.68025,0.68025,22700000.0
2007-05-09 07:22:00,0.6803,0.6803,0.6802,0.6802,217900004.0
2007-05-09 07:23:00,0.6802,0.6802,0.6802,0.6802,165899997.0
2007-05-09 07:24:00,0.68025,0.6803,0.6802,0.6802,262599996.0
2007-05-09 07:25:00,0.6802,0.6802,0.6802,0.6802,232099997.0
2007-05-09 07:26:00,0.68025,0.6803,0.68025,0.6803,216800000.0
2007-05-09 07:27:00,0.6803,0.6803,0.68015,0.6802,765300008.0
2007-05-09 07:28:00,0.6802,0.6802,0.68015,0.6802,17700000.0
2007-05-09 07:29:00,0.6802,0.6802,0.68015,0.68015,233799996.0
2007-05-09 07:30:00,0.6802,0.6802,0.68015,0.68015,415999998.0
2007-05-09 07:31:00,0.6802,0.6802,0.6802,0.6802,293600000.0
2007-05-09 07:32:00,0.6802,0.6803,0.6802,0.6803,502599999.0
2007-05-09 07:33:00,0.6803,0.6803,0.68015,0.6802,1244900023.0
2007-05-09 07:34:00,0.6802,0.6802,0.6802,0.6802,858100022.0
2007-05-09 07:35:00,0.68008,0.68009,0.67998,0.67998,281600000.0
2007-05-09 07:36:00,0.6802,0.6802,0.6801,0.6801,967500000.0
2007-05-09 07:37:00,0.6801,0.6802,0.6801,0.68015,76700001.0
2007-05-09 07:38:00,0.68015,0.6802,0.68005,0.6801,1171400011.0
2007-05-09 07:39:00,0.68015,0.68015,0.6801,0.6801,618399997.0
2007-05-09 07:40:00,0.6801,0.6802,0.6801,0.6802,125100000.0
2007-05-09 07:41:00,0.6802,0.6802,0.6801,0.6802,925100001.0
2007-05-09 07:42:00,0.6802,0.6802,0.6802,0.6802,6400000.0
2007-05-09 07:43:00,0.6802,0.6802,0.6802,0.6802,3200000.0
2007-05-09 07:44:00,0.6802,0.6802,0.6802,0.6802,1600000.0
2007-05-09 07:45:00,0.6802,0.6803,0.6802,0.68025,986600003.0
2007-05-09 07:46:00,0.68025,0.6804,0.68015,0.6803,774900000.0
2007-05-09 07:47:00,0.6803,0.6803,0.68025,0.6803,546800000.0
2007-05-09 07:48:00,0.68025,0.68035,0.68025,0.6803,367299996.0
2007-05-09 07:49:00,0.6803,0.68035,0.6803,0.6803,144299997.0
2007-05-09 07:50:00,0.68035,0.68035,0.6803,0.68035,475700018.0
2007-05-09 07:51:00,0.68035,0.68035,0.68025,0.6803,713000004.0
2007-05-09 07:52:00,0.6803,0.6803,0.6803,0.6803,1054199983.0
2007-05-09 07:53:00,0.6803,0.68035,0.6803,0.6803,857600000.0
2007-05-09 07:54:00,0.6804,0.6804,0.68035,0.68035,25600000.0
2007-05-09 07:55:00,0.68035,0.68045,0.68035,0.6804,62900000.0
2007-05-09 07:56:00,0.68035,0.6804,0.68035,0.6804,63200000.0
2007-05-09 07:57:00,0.6804,0.68045,0.6803,0.68045,484099998.0
2007-05-09 07:58:00,0.6804,0.6804,0.68035,0.68035,1360799995.0
2007-05-09 07:59:00,0.68035,0.6805,0.68035,0.6805,435099999.0
2007-05-09 08:00:00,0.68045,0.68055,0.6804,0.6805,346500002.0
2007-05-09 08:01:00,0.6805,0.68055,0.68035,0.6804,787000002.0
2007-05-09 08:02:00,0.6805,0.6805,0.68045,0.6805,21000000.0
2007-05-09 08:03:00,0.6805,0.6805,0.68035,0.6804,1148900001.0
2007-05-09 08:04:00,0.6804,0.6804,0.6803,0.6804,167899996.0
2007-05-09 08:05:00,0.68035,0.6804,0.68035,0.6804,450400000.0
2007-05-09 08:06:00,0.6804,0.6804,0.68035,0.6804,138599999.0
2007-05-09 08:07:00,0.6804,0.6804,0.6804,0.6804,153600000.0
2007-05-09 08:08:00,0.68035,0.68045,0.6803,0.6804,826599996.0
2007-05-09 08:09:00,0.6804,0.6804,0.6802,0.6802,461100000.0
2007-05-09 08:10:00,0.6802,0.6802,0.68015,0.6802,461100000.0
2007-05-09 08:11:00,0.6802,0.6802,0.6801,0.6802,219900000.0
2007-05-09 08:12:00,0.6801,0.68025,0.68005,0.6802,1112399996.0
2007-05-09 08:13:00,0.68015,0.6802,0.68015,0.6802,773600000.0
2007-05-09 08:14:00,0.6802,0.6802,0.6801,0.6801,257599999.0
2007-05-09 08:15:00,0.6801,0.6803,0.6801,0.6803,1950299994.0
2007-05-09 08:16:00,0.6803,0.6803,0.68025,0.6803,111200000.0
2007-05-09 08:17:00,0.6803,0.6804,0.6802,0.68025,1770699999.0
2007-05-09 08:18:00,0.6803,0.6803,0.68015,0.6802,729799998.0
2007-05-09 08:19:00,0.6802,0.6802,0.68015,0.6802,684900001.0
2007-05-09 08:20:00,0.6802,0.6803,0.68015,0.6802,1439600010.0
2007-05-09 08:21:00,0.68015,0.6802,0.68015,0.6802,645799995.0
2007-05-09 08:22:00,0.68015,0.6803,0.68015,0.6803,1181699993.0
2007-05-09 08:23:00,0.68025,0.6804,0.6802,0.6803,754200004.0
2007-05-09 08:24:00,0.6803,0.68035,0.68025,0.6803,1094699979.0
2007-05-09 08:25:00,0.6803,0.68035,0.6803,0.6803,880799998.0
2007-05-09 08:26:00,0.6803,0.6804,0.68025,0.6803,1481999996.0
2007-05-09 08:27:00,0.6803,0.6804,0.6803,0.6803,609400006.0
2007-05-09 08:28:00,0.6803,0.6804,0.6803,0.68035,869100008.0
2007-05-09 08:29:00,0.68035,0.6804,0.6803,0.6804,105399998.0
2007-05-09 08:30:00,0.6804,0.6804,0.6803,0.6804,542799990.0
2007-05-09 08:31:00,0.6804,0.6804,0.68035,0.6804,307600001.0
2007-05-09 08:32:00,0.6804,0.6804,0.6803,0.6804,558100012.0
2007-05-09 08:33:00,0.6803,0.6803,0.6803,0.6803,895200001.0
2007-05-09 08:34:00,0.6803,0.6803,0.6802,0.68025,427000009.0
2007-05-09 08:35:00,0.68025,0.6803,0.68015,0.6802,826800003.0
2007-05-09 08:36:00,0.6802,0.6802,0.68005,0.6801,863199995.0
2007-05-09 08:37:00,0.6801,0.6802,0.6801,0.68015,840799999.0
2007-05-09 08:38:00,0.68015,0.6802,0.68015,0.6802,84300000.0
2007-05-09 08:39:00,0.6802,0.6802,0.6802,0.6802,282100001.0
2007-05-09 08:40:00,0.6802,0.6802,0.68015,0.68015,257499999.0
2007-05-09 08:41:00,0.68015,0.68025,0.6801,0.6802,1152200005.0
2007-05-09 08:42:00,0.6802,0.6802,0.6802,0.6802,2107699994.0
2007-05-09 08:43:00,0.6802,0.68025,0.6802,0.6802,990399994.0
2007-05-09 08:44:00,0.6802,0.68025,0.68015,0.68025,1379499987.0
2007-05-09 08:45:00,0.6802,0.6803,0.68015,0.6803,712800000.0
2007-05-09 08:46:00,0.68025,0.6803,0.68025,0.6803,1106400010.0
2007-05-09 08:47:00,0.6803,0.6807,0.6803,0.6806,1873900001.0
2007-05-09 08:48:00,0.6805,0.6805,0.6805,0.6805,1873900001.0
2007-05-09 08:49:00,0.6805,0.68055,0.68045,0.6805,1873900001.0
2007-05-09 08:50:00,0.6805,0.6805,0.6805,0.6805,1207599981.0
2007-05-09 08:51:00,0.6805,0.6805,0.68045,0.6805,306099996.0
2007-05-09 08:52:00,0.6805,0.6805,0.6804,0.6804,864699999.0
2007-05-09 08:53:00,0.6804,0.6805,0.6804,0.6805,687700007.0
2007-05-09 08:54:00,0.6805,0.6806,0.6804,0.6805,2135700014.0
2007-05-09 08:55:00,0.6806,0.6807,0.68055,0.6807,2135700014.0
2007-05-09 08:56:00,0.6807,0.6807,0.68055,0.6806,1047200005.0
2007-05-09 08:57:00,0.6806,0.6807,0.68055,0.6807,587999996.0
2007-05-09 08:58:00,0.6807,0.6807,0.6806,0.6806,1845900012.0
2007-05-09 08:59:00,0.6806,0.6807,0.6806,0.68065,1096699997.0
2007-05-09 09:00:00,0.68065,0.6807,0.68055,0.6807,1928100006.0
2007-05-09 09:01:00,0.6807,0.6807,0.6807,0.6807,1605599990.0
2007-05-09 09:02:00,0.6807,0.6807,0.6806,0.6807,671400002.0
2007-05-09 09:03:00,0.6807,0.68075,0.68065,0.68065,1324099979.0
2007-05-09 09:04:00,0.6807,0.6808,0.68065,0.6807,2097900004.0
2007-05-09 09:05:00,0.6807,0.6808,0.6807,0.6807,1200499984.0
2007-05-09 09:06:00,0.6808,0.6808,0.6806,0.6807,2088299995.0
2007-05-09 09:07:00,0.6806,0.6806,0.6805,0.6806,2088299995.0
2007-05-09 09:08:00,0.6807,0.6807,0.6806,0.6807,2088299995.0
2007-05-09 09:09:00,0.6808,0.6808,0.68065,0.6807,2088299995.0
2007-05-09 09:10:00,0.6806,0.6807,0.6806,0.6806,1793199993.0
2007-05-09 09:11:00,0.6807,0.6807,0.6806,0.6806,1793199993.0
2007-05-09 09:12:00,0.6805,0.6806,0.6805,0.6806,2025699997.0
2007-05-09 09:13:00,0.6806,0.6806,0.6805,0.6805,2025699997.0
2007-05-09 09:14:00,0.6805,0.6806,0.6805,0.68055,1691800008.0
2007-05-09 09:15:00,0.6806,0.6807,0.6805,0.6806,175100000.0
2007-05-09 09:16:00,0.6805,0.6806,0.6805,0.6805,175100000.0
2007-05-09 09:17:00,0.6804,0.6807,0.6804,0.6806,175100000.0
2007-05-09 09:18:00,0.6807,0.6807,0.6806,0.6806,175100000.0
2007-05-09 09:19:00,0.68065,0.6807,0.68065,0.6807,175100000.0
2007-05-09 09:20:00,0.6807,0.6807,0.6806,0.6806,1990000018.0
2007-05-09 09:21:00,0.6806,0.6807,0.68055,0.6806,1838899993.0
2007-05-09 09:22:00,0.6806,0.6806,0.6806,0.6806,395300002.0
2007-05-09 09:24:00,0.6805,0.68055,0.6805,0.68055,1268000003.0
2007-05-09 09:26:00,0.6805,0.6806,0.68045,0.68045,1809000029.0
2007-05-09 09:27:00,0.6805,0.6806,0.68045,0.68055,1411399966.0
2007-05-09 09:29:00,0.68065,0.6807,0.6806,0.6807,364500000.0
2007-05-09 09:30:00,0.6807,0.6807,0.6807,0.6807,690500000.0
2007-05-09 09:31:00,0.6807,0.6807,0.68065,0.6807,1394600003.0
2007-05-09 09:32:00,0.6807,0.6807,0.6806,0.6807,1488499986.0
2007-05-09 09:33:00,0.68075,0.68075,0.6807,0.68075,1488499986.0
2007-05-09 09:34:00,0.68075,0.6808,0.6807,0.6807,680499986.0
2007-05-09 09:35:00,0.6807,0.6807,0.68065,0.6807,1659500006.0
2007-05-09 09:36:00,0.6807,0.6807,0.6807,0.6807,721099999.0
2007-05-09 09:37:00,0.6807,0.6807,0.6806,0.6807,862899998.0
2007-05-09 09:38:00,0.6807,0.6807,0.68065,0.6807,1822200006.0
2007-05-09 09:39:00,0.68065,0.6807,0.68065,0.6807,1715400014.0
2007-05-09 09:40:00,0.6806,0.6806,0.6805,0.6805,598800001.0
2007-05-09 09:41:00,0.68055,0.6806,0.68055,0.6806,598800001.0
2007-05-09 09:42:00,0.6806,0.6806,0.6805,0.6806,693399994.0
2007-05-09 09:43:00,0.6806,0.6807,0.6806,0.6807,2027899990.0
2007-05-09 09:44:00,0.6807,0.6807,0.6806,0.6806,1590799988.0
2007-05-09 09:45:00,0.6806,0.6807,0.6806,0.68065,1893699981.0
2007-05-09 09:46:00,0.68065,0.6807,0.6806,0.6806,1064199999.0
2007-05-09 09:47:00,0.6805,0.6806,0.6805,0.6806,1707200015.0
2007-05-09 09:48:00,0.6806,0.6806,0.6805,0.68055,1707200015.0
2007-05-09 09:49:00,0.6805,0.6805,0.6804,0.6805,1775300009.0
2007-05-09 09:50:00,0.6804,0.6804,0.6804,0.6804,1775300009.0
2007-05-09 09:51:00,0.6805,0.6805,0.6805,0.6805,1775300009.0
2007-05-09 09:52:00,0.6806,0.6806,0.6805,0.6806,1775300009.0
2007-05-09 09:53:00,0.6806,0.6806,0.6805,0.6806,1775300009.0
2007-05-09 09:54:00,0.68055,0.6806,0.68055,0.6806,1447299987.0
2007-05-09 09:55:00,0.6806,0.6806,0.68055,0.68055,2101200019.0
2007-05-09 09:56:00,0.6806,0.6806,0.6805,0.6806,2109200008.0
2007-05-09 09:57:00,0.6806,0.6806,0.6806,0.6806,2109200008.0
2007-05-09 09:58:00,0.68055,0.6806,0.68055,0.6806,1175400001.0
2007-05-09 09:59:00,0.6805,0.6806,0.6805,0.6805,2047300006.0
2007-05-09 10:00:00,0.6805,0.68055,0.68045,0.6805,2047300006.0
2007-05-09 10:02:00,0.6805,0.6806,0.6805,0.6806,463000007.0
2007-05-09 10:03:00,0.6806,0.6806,0.6805,0.6805,247100002.0
2007-05-09 10:04:00,0.6804,0.6804,0.6804,0.6804,1108400001.0
2007-05-09 10:05:00,0.6803,0.6804,0.6803,0.6804,1108400001.0
2007-05-09 10:06:00,0.6803,0.6803,0.6803,0.6803,1108400001.0
2007-05-09 10:07:00,0.6804,0.68045,0.68035,0.6804,1108400001.0
2007-05-09 10:08:00,0.6804,0.6804,0.6804,0.6804,1393000010.0
2007-05-09 10:09:00,0.6804,0.6805,0.6804,0.68045,1393000010.0
2007-05-09 10:10:00,0.6803,0.6804,0.6803,0.6803,1744999993.0
2007-05-09 10:11:00,0.6804,0.6805,0.6804,0.6805,1744999993.0
2007-05-09 10:12:00,0.6805,0.6805,0.6804,0.6805,1787800015.0
2007-05-09 10:13:00,0.6806,0.6806,0.6805,0.6805,1787800015.0
2007-05-09 10:14:00,0.68045,0.6806,0.68045,0.6806,1787800015.0
2007-05-09 10:15:00,0.6806,0.6806,0.68055,0.6806,2136100007.0
2007-05-09 10:18:00,0.6806,0.6806,0.6805,0.6805,1552599985.0
2007-05-09 10:19:00,0.6806,0.6807,0.68055,0.68055,1552599985.0
2007-05-09 10:20:00,0.6806,0.6806,0.6805,0.6806,1668299978.0
2007-05-09 10:21:00,0.6806,0.6806,0.6805,0.68055,637699994.0
2007-05-09 10:22:00,0.68055,0.6806,0.68055,0.68055,145400000.0
2007-05-09 10:23:00,0.68055,0.6806,0.68045,0.6805,1310500007.0
2007-05-09 10:24:00,0.6804,0.6805,0.6804,0.6804,1540099993.0
2007-05-09 10:25:00,0.6803,0.6804,0.6803,0.6804,1540099993.0
2007-05-09 10:26:00,0.6804,0.6804,0.6804,0.6804,1540099993.0
2007-05-09 10:27:00,0.6804,0.6804,0.6804,0.6804,1658999970.0
2007-05-09 10:28:00,0.6803,0.6803,0.6803,0.6803,1640900008.0
2007-05-09 10:29:00,0.6803,0.6803,0.6803,0.6803,1640900008.0
2007-05-09 10:30:00,0.6802,0.6803,0.6802,0.6803,816299994.0
2007-05-09 10:31:00,0.6803,0.6804,0.68025,0.6804,816299994.0
2007-05-09 10:32:00,0.6804,0.6805,0.6804,0.6805,693799997.0
2007-05-09 10:33:00,0.68045,0.6805,0.6804,0.6805,612900001.0
2007-05-09 10:34:00,0.68045,0.6805,0.6804,0.6804,384300003.0
2007-05-09 10:35:00,0.6805,0.6805,0.6804,0.6805,224200000.0
2007-05-09 10:36:00,0.6805,0.6805,0.6804,0.6805,2107800030.0
2007-05-09 10:37:00,0.6805,0.6805,0.68035,0.68035,2107800030.0
2007-05-09 10:38:00,0.6804,0.6804,0.68035,0.6804,299199999.0
2007-05-09 10:39:00,0.6804,0.68045,0.6804,0.6804,1486300015.0
2007-05-09 10:40:00,0.6804,0.6804,0.6804,0.6804,1412699992.0
2007-05-09 10:41:00,0.6804,0.6804,0.6803,0.6803,1196600011.0
2007-05-09 10:42:00,0.68035,0.6804,0.68035,0.6804,1196600011.0
2007-05-09 10:43:00,0.6804,0.6804,0.68035,0.6804,1074999997.0
2007-05-09 10:44:00,0.6804,0.6804,0.6803,0.68035,560600015.0
2007-05-09 10:45:00,0.6803,0.68035,0.6803,0.68035,253800001.0
2007-05-09 10:46:00,0.68035,0.6804,0.68035,0.6804,44000000.0
2007-05-09 10:47:00,0.6804,0.6804,0.6804,0.6804,561300009.0
2007-05-09 10:49:00,0.6804,0.6804,0.6804,0.6804,1269999990.0
2007-05-09 10:50:00,0.6804,0.6805,0.6804,0.68045,1834600007.0
2007-05-09 10:51:00,0.68045,0.6805,0.68045,0.6805,509499999.0
2007-05-09 10:52:00,0.6805,0.6805,0.6804,0.6805,1492700011.0
2007-05-09 10:53:00,0.68045,0.68055,0.68045,0.68055,1492700011.0
2007-05-09 10:55:00,0.68055,0.6806,0.6805,0.68055,1429799995.0
2007-05-09 10:56:00,0.68055,0.6806,0.68045,0.6805,1563799991.0
2007-05-09 10:57:00,0.68045,0.6805,0.6804,0.68045,2124499984.0
2007-05-09 10:58:00,0.68045,0.6805,0.6804,0.68045,329899998.0
2007-05-09 10:59:00,0.68045,0.6806,0.68045,0.6805,1738399990.0
2007-05-09 11:00:00,0.6804,0.6805,0.6804,0.6805,1248199987.0
2007-05-09 11:01:00,0.6805,0.68055,0.68045,0.6805,1248199987.0
2007-05-09 11:02:00,0.6805,0.68055,0.68045,0.68045,1372100012.0
2007-05-09 11:03:00,0.68045,0.6806,0.68045,0.6806,935200008.0
2007-05-09 11:04:00,0.6806,0.68065,0.68055,0.6806,456600000.0
2007-05-09 11:05:00,0.6806,0.6806,0.68055,0.6806,532200000.0
2007-05-09 11:06:00,0.6806,0.6806,0.6805,0.68055,784599996.0
2007-05-09 11:07:00,0.6806,0.6806,0.6805,0.68055,391299999.0
2007-05-09 11:08:00,0.68055,0.6806,0.6805,0.6806,449099999.0
2007-05-09 11:09:00,0.6806,0.68065,0.6806,0.68065,1612099986.0
2007-05-09 11:10:00,0.6805,0.6806,0.6805,0.6806,1966699991.0
2007-05-09 11:11:00,0.6806,0.6806,0.6806,0.6806,1966699991.0
2007-05-09 11:12:00,0.6806,0.6806,0.6805,0.6805,1904300014.0
2007-05-09 11:13:00,0.6804,0.6805,0.6804,0.6805,1904300014.0
2007-05-09 11:14:00,0.6804,0.6804,0.6802,0.6803,1904300014.0
2007-05-09 11:15:00,0.6804,0.6804,0.6803,0.6804,1904300014.0
2007-05-09 11:16:00,0.6804,0.6804,0.6804,0.6804,1904300014.0
2007-05-09 11:17:00,0.6804,0.68045,0.6804,0.68045,1252500015.0
2007-05-09 11:18:00,0.6803,0.6804,0.6803,0.6803,1703899989.0
2007-05-09 11:19:00,0.6804,0.6804,0.6801,0.6801,1703899989.0
2007-05-09 11:20:00,0.6802,0.6802,0.6801,0.6802,1703899989.0
2007-05-09 11:21:00,0.6801,0.6801,0.68,0.6801,1703899989.0
2007-05-09 11:22:00,0.6801,0.6802,0.68005,0.6801,1703899989.0
2007-05-09 11:24:00,0.68,0.6801,0.68,0.6801,2008700005.0
2007-05-09 11:25:00,0.68005,0.68015,0.68005,0.6801,2008700005.0
2007-05-09 11:26:00,0.68005,0.6801,0.68,0.68,1697000008.0
2007-05-09 11:27:00,0.68,0.68005,0.68,0.68,1105200001.0
2007-05-09 11:28:00,0.68,0.6801,0.68,0.6801,724899997.0
2007-05-09 11:29:00,0.6801,0.6801,0.6801,0.6801,654199998.0
2007-05-09 11:30:00,0.6801,0.6801,0.68,0.6801,654199998.0
2007-05-09 11:31:00,0.6801,0.6801,0.67995,0.67995,1669999999.0
2007-05-09 11:32:00,0.67995,0.68005,0.6799,0.68,1781100005.0
2007-05-09 11:33:00,0.6799,0.6799,0.6799,0.6799,1481100019.0
2007-05-09 11:34:00,0.67995,0.68,0.67985,0.6799,1481100019.0
2007-05-09 11:35:00,0.6799,0.6799,0.67985,0.6799,1077499992.0
2007-05-09 11:36:00,0.6798,0.6799,0.6797,0.6797,1811899996.0
2007-05-09 11:37:00,0.6798,0.6799,0.67975,0.67985,1811899996.0
2007-05-09 11:38:00,0.6799,0.6799,0.67985,0.67985,168500000.0
2007-05-09 11:39:00,0.67985,0.6799,0.6798,0.6798,1093899994.0
2007-05-09 11:40:00,0.6797,0.6798,0.6797,0.6797,1363400004.0
2007-05-09 11:42:00,0.6798,0.6798,0.6797,0.6797,1363400004.0
2007-05-09 11:43:00,0.6798,0.6798,0.6797,0.6798,1363400004.0
2007-05-09 11:44:00,0.6798,0.6798,0.6797,0.67975,1363400004.0
2007-05-09 11:45:00,0.67975,0.67975,0.6797,0.6797,1930200017.0
2007-05-09 11:46:00,0.6797,0.6798,0.67965,0.67965,1057900000.0
2007-05-09 11:47:00,0.67965,0.6798,0.67965,0.67975,1890099999.0
2007-05-09 11:48:00,0.67975,0.6798,0.67975,0.6798,1592500001.0
2007-05-09 11:49:00,0.6798,0.6798,0.6797,0.6797,438400000.0
2007-05-09 11:50:00,0.6798,0.67985,0.6798,0.67985,438400000.0
2007-05-09 11:51:00,0.6797,0.6797,0.6797,0.6797,1705900002.0
2007-05-09 11:52:00,0.6796,0.6796,0.6796,0.6796,1705900002.0
2007-05-09 11:53:00,0.6796,0.6796,0.67955,0.67955,1705900002.0
2007-05-09 11:54:00,0.6794,0.6794,0.6794,0.6794,1980700012.0
2007-05-09 11:55:00,0.6795,0.6795,0.6794,0.6794,1980700012.0
2007-05-09 11:56:00,0.6794,0.6795,0.67935,0.6794,1980700012.0
2007-05-09 11:57:00,0.6794,0.6795,0.67935,0.67935,602500004.0
2007-05-09 11:58:00,0.67935,0.6794,0.6793,0.67935,1045899996.0
2007-05-09 11:59:00,0.67935,0.6794,0.67905,0.6792,2018600011.0
2007-05-09 12:00:00,0.6792,0.6793,0.6792,0.6792,1812800007.0
2007-05-09 12:01:00,0.6793,0.6793,0.6792,0.6792,1812800007.0
2007-05-09 12:02:00,0.6793,0.6793,0.6791,0.6791,1812800007.0
2007-05-09 12:03:00,0.679,0.6792,0.679,0.6792,1812800007.0
2007-05-09 12:04:00,0.6792,0.67925,0.67915,0.6792,1812800007.0
2007-05-09 12:05:00,0.6792,0.6793,0.67915,0.6793,2147099975.0
2007-05-09 12:06:00,0.6793,0.6793,0.67925,0.6793,130200001.0
2007-05-09 12:07:00,0.6793,0.67935,0.67925,0.67935,1226999996.0
2007-05-09 12:08:00,0.6794,0.6794,0.67935,0.6794,95200000.0
2007-05-09 12:09:00,0.6794,0.6794,0.6793,0.67935,566400002.0
2007-05-09 12:10:00,0.67935,0.67935,0.67925,0.6793,1963700003.0
2007-05-09 12:12:00,0.6791,0.6792,0.6791,0.6791,1949299976.0
2007-05-09 12:13:00,0.6792,0.6792,0.67915,0.6792,1949299976.0
2007-05-09 12:15:00,0.6792,0.6793,0.67915,0.6792,1875300006.0
2007-05-09 12:17:00,0.67915,0.6792,0.67915,0.67915,2020499987.0
2007-05-09 12:18:00,0.67915,0.6793,0.67915,0.67925,1848400004.0
2007-05-09 12:19:00,0.67925,0.6793,0.67915,0.6793,1599399993.0
2007-05-09 12:20:00,0.6793,0.6793,0.6793,0.6793,1736100019.0
2007-05-09 12:21:00,0.6793,0.6793,0.67925,0.6793,1911099969.0
2007-05-09 12:22:00,0.6792,0.6793,0.6792,0.6793,660599998.0
2007-05-09 12:23:00,0.6792,0.6792,0.6792,0.6792,660599998.0
2007-05-09 12:24:00,0.6793,0.6793,0.67925,0.6793,660599998.0
2007-05-09 12:25:00,0.6793,0.6793,0.6793,0.6793,138300002.0
2007-05-09 12:26:00,0.6793,0.6795,0.6793,0.6795,1453400000.0
2007-05-09 12:27:00,0.6795,0.6795,0.67945,0.6795,1453400000.0
2007-05-09 12:29:00,0.6796,0.6796,0.6795,0.6796,440700001.0
2007-05-09 12:30:00,0.67955,0.67965,0.67955,0.67965,440700001.0
2007-05-09 12:31:00,0.67965,0.6797,0.67965,0.6797,1979500004.0
2007-05-09 12:32:00,0.6798,0.6798,0.6796,0.6796,761600001.0
2007-05-09 12:33:00,0.6796,0.6797,0.6796,0.67965,761600001.0
2007-05-09 12:34:00,0.6797,0.6797,0.6796,0.67965,537500002.0
2007-05-09 12:35:00,0.67965,0.6797,0.6796,0.6796,264700005.0
2007-05-09 12:36:00,0.67965,0.6797,0.6796,0.67965,1058100017.0
2007-05-09 12:37:00,0.67965,0.67965,0.67955,0.67965,1149399990.0
2007-05-09 12:38:00,0.67965,0.6797,0.67955,0.67955,1445899986.0
2007-05-09 12:39:00,0.67955,0.6797,0.67955,0.6797,1140100015.0
2007-05-09 12:40:00,0.6797,0.6797,0.6797,0.6797,751000008.0
2007-05-09 12:41:00,0.6797,0.6797,0.6797,0.6797,1905900036.0
2007-05-09 12:42:00,0.6796,0.6796,0.6796,0.6796,1563100008.0
2007-05-09 12:43:00,0.67955,0.6796,0.6795,0.6796,1563100008.0
2007-05-09 12:44:00,0.6796,0.6796,0.67955,0.6796,576400005.0
2007-05-09 12:45:00,0.67955,0.6796,0.6795,0.6795,550700001.0
2007-05-09 12:46:00,0.6794,0.6795,0.6794,0.6794,809499992.0
2007-05-09 12:47:00,0.67945,0.6795,0.67935,0.67945,809499992.0
2007-05-09 12:48:00,0.6793,0.6793,0.6793,0.6793,1365599986.0
2007-05-09 12:49:00,0.67935,0.6795,0.67935,0.6795,1365599986.0
2007-05-09 12:50:00,0.6795,0.6795,0.67945,0.67945,1876399990.0
2007-05-09 12:51:00,0.6794,0.6795,0.6794,0.6795,843500003.0
2007-05-09 12:52:00,0.6795,0.6795,0.67945,0.67945,843500003.0
2007-05-09 12:53:00,0.6795,0.6795,0.6794,0.6795,1774399969.0
2007-05-09 12:54:00,0.6795,0.6795,0.6794,0.67945,645199999.0
2007-05-09 12:55:00,0.6794,0.67945,0.6794,0.67945,554299999.0
2007-05-09 12:56:00,0.67945,0.6795,0.67945,0.6795,627100000.0
2007-05-09 12:57:00,0.6795,0.6795,0.6794,0.6795,624099990.0
2007-05-09 12:58:00,0.6795,0.6795,0.67945,0.67945,494600001.0
2007-05-09 12:59:00,0.6795,0.67955,0.67945,0.6795,505100009.0
2007-05-09 13:00:00,0.6795,0.6795,0.6795,0.6795,974499989.0
2007-05-09 13:01:00,0.6795,0.6795,0.67945,0.67945,1433000014.0
2007-05-09 13:02:00,0.6794,0.6795,0.6794,0.6795,1213099998.0
2007-05-09 13:04:00,0.6795,0.6795,0.67945,0.6795,1213099998.0
2007-05-09 13:05:00,0.6795,0.6795,0.6794,0.6795,964999995.0
2007-05-09 13:06:00,0.6795,0.6795,0.67945,0.6795,710199999.0
2007-05-09 13:07:00,0.6795,0.6795,0.67935,0.6794,2087700013.0
2007-05-09 13:08:00,0.6794,0.6795,0.67935,0.6794,2095699975.0
2007-05-09 13:09:00,0.67945,0.6795,0.6794,0.67945,357700001.0
2007-05-09 13:10:00,0.6795,0.6795,0.67945,0.6795,1073200008.0
2007-05-09 13:11:00,0.6795,0.6795,0.6794,0.6795,1763499991.0
2007-05-09 13:12:00,0.67945,0.67945,0.67935,0.6794,1434300019.0
2007-05-09 13:13:00,0.6794,0.6795,0.67935,0.67945,961899994.0
2007-05-09 13:14:00,0.67945,0.67945,0.67935,0.67945,144900000.0
2007-05-09 13:15:00,0.6794,0.6795,0.6794,0.6794,220800003.0
2007-05-09 13:16:00,0.6794,0.67945,0.67935,0.67935,1796200023.0
2007-05-09 13:17:00,0.6794,0.6795,0.67935,0.6795,509300010.0
2007-05-09 13:18:00,0.6795,0.6795,0.6795,0.6795,129000000.0
2007-05-09 13:19:00,0.6795,0.6795,0.6795,0.6795,133700001.0
2007-05-09 13:20:00,0.6795,0.6795,0.6795,0.6795,40400000.0
2007-05-09 13:21:00,0.6795,0.6795,0.6795,0.6795,53200000.0
2007-05-09 13:22:00,0.6795,0.6795,0.6795,0.6795,1554900018.0
2007-05-09 13:23:00,0.6795,0.6795,0.67945,0.6795,1944600034.0
2007-05-09 13:24:00,0.6795,0.6795,0.67945,0.67945,886900003.0
2007-05-09 13:25:00,0.67945,0.67945,0.6794,0.6794,64600000.0
2007-05-09 13:26:00,0.67945,0.67945,0.6794,0.67945,392599998.0
2007-05-09 13:27:00,0.67945,0.67945,0.67935,0.67935,1055299991.0
2007-05-09 13:28:00,0.6794,0.6794,0.67935,0.67935,1865099999.0
2007-05-09 13:29:00,0.67935,0.6794,0.67935,0.6794,902999991.0
2007-05-09 13:30:00,0.6794,0.6794,0.6794,0.6794,1616500041.0
2007-05-09 13:31:00,0.6794,0.6794,0.67935,0.6794,261999998.0
2007-05-09 13:32:00,0.6794,0.6794,0.6794,0.6794,656799999.0
2007-05-09 13:33:00,0.6794,0.6794,0.67935,0.6794,890299999.0
2007-05-09 13:35:00,0.6794,0.6794,0.6794,0.6794,452699991.0
2007-05-09 13:36:00,0.6794,0.6794,0.67935,0.6794,1254199979.0
2007-05-09 13:38:00,0.6795,0.6795,0.6794,0.6794,1317000018.0
2007-05-09 13:39:00,0.6794,0.6794,0.67935,0.6794,1643000007.0
2007-05-09 13:40:00,0.67935,0.6794,0.67935,0.6794,604799994.0
2007-05-09 13:41:00,0.6794,0.6794,0.67935,0.6794,1767499995.0
2007-05-09 13:42:00,0.6794,0.6794,0.67935,0.6794,105200000.0
2007-05-09 13:43:00,0.6794,0.6794,0.6793,0.6793,1876200026.0
2007-05-09 13:45:00,0.6794,0.6794,0.6794,0.6794,1876200026.0
2007-05-09 13:46:00,0.6794,0.67945,0.67935,0.67945,593700007.0
2007-05-09 13:47:00,0.67945,0.6795,0.67945,0.6795,52800000.0
2007-05-09 13:48:00,0.67945,0.67945,0.67945,0.67945,18400000.0
2007-05-09 13:49:00,0.6794,0.67945,0.6794,0.6794,1244900007.0
2007-05-09 13:50:00,0.6794,0.6795,0.6794,0.67945,1196399989.0
2007-05-09 13:51:00,0.6795,0.6795,0.67945,0.6795,1670799990.0
2007-05-09 13:52:00,0.6795,0.67955,0.67945,0.67955,573400004.0
2007-05-09 13:53:00,0.6795,0.67955,0.6795,0.6795,515299988.0
2007-05-09 13:54:00,0.67955,0.67955,0.6795,0.6795,334800005.0
2007-05-09 13:55:00,0.6795,0.6795,0.67945,0.6795,1452900011.0
2007-05-09 13:56:00,0.6795,0.67955,0.67945,0.67945,1958200003.0
2007-05-09 13:57:00,0.6794,0.6795,0.6794,0.6795,1791799982.0
2007-05-09 13:58:00,0.6795,0.67955,0.67945,0.6795,1791799982.0
2007-05-09 13:59:00,0.6795,0.6796,0.6795,0.6796,202299997.0
2007-05-09 14:00:00,0.6796,0.6796,0.67955,0.67955,132000000.0
2007-05-09 14:01:00,0.67955,0.6796,0.67955,0.6796,559900002.0
2007-05-09 14:02:00,0.6796,0.6796,0.67955,0.6796,915200002.0
2007-05-09 14:03:00,0.6796,0.6796,0.6795,0.6796,1495399989.0
2007-05-09 14:04:00,0.6796,0.6796,0.6796,0.6796,2013500006.0
2007-05-09 14:05:00,0.6795,0.6795,0.6795,0.6795,1831100002.0
2007-05-09 14:06:00,0.6796,0.6797,0.6796,0.6796,1831100002.0
2007-05-09 14:07:00,0.67965,0.6797,0.6796,0.6797,265399991.0
2007-05-09 14:08:00,0.67965,0.67975,0.67965,0.67975,1641600007.0
2007-05-09 14:10:00,0.67975,0.6798,0.67975,0.6798,87100000.0
2007-05-09 14:11:00,0.67975,0.6798,0.67975,0.6798,400200002.0
2007-05-09 14:12:00,0.6798,0.6798,0.6797,0.6798,2038600027.0
2007-05-09 14:13:00,0.6797,0.6798,0.6797,0.6797,2038600027.0
2007-05-09 14:14:00,0.6798,0.6798,0.6798,0.6798,2038600027.0
2007-05-09 14:15:00,0.6797,0.6798,0.6797,0.6798,2038600027.0
2007-05-09 14:16:00,0.67975,0.6798,0.67975,0.6798,2038600027.0
2007-05-09 14:17:00,0.6798,0.6798,0.67975,0.67975,1568399983.0
2007-05-09 14:18:00,0.6798,0.6798,0.67975,0.67975,99599998.0
2007-05-09 14:19:00,0.6798,0.6798,0.6798,0.6798,196699998.0
2007-05-09 14:21:00,0.6797,0.6797,0.6797,0.6797,919000010.0
2007-05-09 14:22:00,0.6797,0.6797,0.67965,0.67965,1942200014.0
2007-05-09 14:23:00,0.6796,0.6797,0.6796,0.6797,1407100007.0
2007-05-09 14:24:00,0.6797,0.6797,0.67965,0.6797,1407100007.0
2007-05-09 14:25:00,0.6796,0.6796,0.6795,0.6795,564900000.0
2007-05-09 14:27:00,0.67945,0.6795,0.67945,0.6795,564900000.0
2007-05-09 14:28:00,0.6795,0.6795,0.67935,0.67945,357100002.0
2007-05-09 14:29:00,0.67945,0.6795,0.67945,0.6795,451700002.0
2007-05-09 14:31:00,0.6794,0.6794,0.67935,0.6794,1039799990.0
2007-05-09 14:32:00,0.6794,0.6795,0.6794,0.6795,1198500011.0
2007-05-09 14:33:00,0.6795,0.6795,0.6795,0.6795,398200002.0
2007-05-09 14:34:00,0.6795,0.6795,0.67945,0.67945,1413899993.0
2007-05-09 14:35:00,0.6794,0.6795,0.6794,0.6795,272699999.0
2007-05-09 14:36:00,0.6794,0.6795,0.6794,0.6795,272699999.0
2007-05-09 14:37:00,0.67945,0.6795,0.67945,0.67945,272699999.0
2007-05-09 14:38:00,0.67945,0.6795,0.67935,0.6795,1402800012.0
2007-05-09 14:39:00,0.6793,0.6793,0.6793,0.6793,807899992.0
2007-05-09 14:40:00,0.6792,0.6793,0.6792,0.6792,807899992.0
2007-05-09 14:41:00,0.6793,0.6793,0.6792,0.6792,807899992.0
2007-05-09 14:42:00,0.6793,0.6793,0.6792,0.6792,807899992.0
2007-05-09 14:43:00,0.67925,0.67925,0.6792,0.6792,807899992.0
2007-05-09 14:44:00,0.6792,0.6793,0.6792,0.6792,619099996.0
2007-05-09 14:45:00,0.6792,0.67925,0.67915,0.6792,1640999990.0
2007-05-09 14:46:00,0.6792,0.6793,0.67915,0.6793,1654799995.0
2007-05-09 14:48:00,0.67915,0.67925,0.67915,0.6792,1925499981.0
2007-05-09 14:49:00,0.6792,0.6792,0.6791,0.6791,938200025.0
2007-05-09 14:52:00,0.679,0.6791,0.679,0.679,938200025.0
2007-05-09 14:53:00,0.6789,0.679,0.6789,0.6789,938200025.0
2007-05-09 14:54:00,0.6788,0.6788,0.6787,0.6787,938200025.0
2007-05-09 14:55:00,0.6788,0.6789,0.6787,0.6788,938200025.0
2007-05-09 14:56:00,0.6789,0.6789,0.67885,0.6789,938200025.0
2007-05-09 14:57:00,0.67885,0.6789,0.6788,0.6789,1131000001.0
2007-05-09 14:58:00,0.67885,0.6789,0.6788,0.67885,753200005.0
2007-05-09 14:59:00,0.67885,0.67885,0.6788,0.6788,1701899995.0
2007-05-09 15:00:00,0.6787,0.6789,0.6787,0.6788,1667700018.0
2007-05-09 15:01:00,0.6789,0.679,0.6789,0.679,1667700018.0
2007-05-09 15:02:00,0.679,0.67905,0.67895,0.679,1667700018.0
2007-05-09 15:03:00,0.679,0.679,0.67895,0.679,1586799994.0
2007-05-09 15:04:00,0.67895,0.6791,0.67895,0.67905,1444900012.0
2007-05-09 15:05:00,0.6791,0.67915,0.67905,0.6791,1720100019.0
2007-05-09 15:06:00,0.67905,0.67915,0.67905,0.6791,1071499998.0
2007-05-09 15:07:00,0.6791,0.6791,0.679,0.6791,1350499998.0
2007-05-09 15:08:00,0.6791,0.6791,0.679,0.6791,1835399989.0
2007-05-09 15:09:00,0.679,0.6791,0.679,0.6791,1835399989.0
2007-05-09 15:10:00,0.679,0.6791,0.679,0.679,1835399989.0
2007-05-09 15:11:00,0.6791,0.6791,0.6789,0.679,1835399989.0
2007-05-09 15:12:00,0.6789,0.679,0.6789,0.679,1835399989.0
2007-05-09 15:13:00,0.679,0.679,0.67895,0.679,1835399989.0
2007-05-09 15:14:00,0.679,0.679,0.6789,0.679,1921100013.0
2007-05-09 15:15:00,0.6789,0.6789,0.6789,0.6789,1921100013.0
2007-05-09 15:17:00,0.679,0.679,0.6789,0.6789,1921100013.0
2007-05-09 15:18:00,0.679,0.679,0.6789,0.6789,1921100013.0
2007-05-09 15:20:00,0.679,0.679,0.6789,0.6789,1416800000.0
2007-05-09 15:21:00,0.6789,0.6789,0.6789,0.6789,1290099994.0
2007-05-09 15:22:00,0.6788,0.6789,0.6788,0.6789,1290099994.0
2007-05-09 15:23:00,0.6788,0.6789,0.6788,0.6789,1290099994.0
2007-05-09 15:24:00,0.6788,0.6789,0.6788,0.6788,1290099994.0
2007-05-09 15:25:00,0.6787,0.6788,0.6787,0.6788,1290099994.0
2007-05-09 15:26:00,0.6787,0.6788,0.6787,0.6787,1290099994.0
2007-05-09 15:27:00,0.6786,0.6787,0.6786,0.6787,1290099994.0
2007-05-09 15:28:00,0.6786,0.6787,0.6786,0.6786,1290099994.0
2007-05-09 15:29:00,0.6787,0.6787,0.6785,0.6785,1290099994.0
2007-05-09 15:30:00,0.6786,0.6786,0.6785,0.6786,1290099994.0
2007-05-09 15:31:00,0.6785,0.6785,0.6784,0.6785,1290099994.0
2007-05-09 15:32:00,0.6784,0.6785,0.6784,0.6785,1290099994.0
2007-05-09 15:33:00,0.6784,0.6784,0.6782,0.6782,1290099994.0
2007-05-09 15:34:00,0.6784,0.6784,0.6783,0.6783,1290099994.0
2007-05-09 15:35:00,0.6784,0.6784,0.6784,0.6784,1290099994.0
2007-05-09 15:36:00,0.6785,0.6785,0.6784,0.6784,1290099994.0
2007-05-09 15:37:00,0.6783,0.6784,0.6783,0.6784,1290099994.0
2007-05-09 15:39:00,0.6785,0.6785,0.6784,0.6784,1290099994.0
2007-05-09 15:41:00,0.6783,0.6784,0.6783,0.6784,1290099994.0
2007-05-09 15:42:00,0.6785,0.6785,0.6785,0.6785,1290099994.0
2007-05-09 15:43:00,0.6785,0.6785,0.67845,0.6785,1290099994.0
2007-05-09 15:44:00,0.6785,0.6785,0.6784,0.6784,851099998.0
2007-05-09 15:45:00,0.6785,0.6785,0.6784,0.6785,851099998.0
2007-05-09 15:46:00,0.6785,0.6785,0.67845,0.6785,1262900024.0
2007-05-09 15:47:00,0.6784,0.6785,0.6784,0.6784,1628799994.0
2007-05-09 15:48:00,0.6783,0.6784,0.6782,0.6783,1628799994.0
2007-05-09 15:49:00,0.6782,0.6783,0.6782,0.6783,1628799994.0
2007-05-09 15:50:00,0.6782,0.6783,0.6782,0.6783,1628799994.0
2007-05-09 15:51:00,0.6783,0.6784,0.67825,0.6783,1628799994.0
2007-05-09 15:52:00,0.6782,0.6783,0.6782,0.6783,971799991.0
2007-05-09 15:53:00,0.6782,0.6783,0.6782,0.6782,971799991.0
2007-05-09 15:54:00,0.6781,0.6782,0.6781,0.6782,971799991.0
2007-05-09 15:57:00,0.6781,0.6783,0.6781,0.6783,971799991.0
2007-05-09 15:59:00,0.6784,0.6784,0.6784,0.6784,971799991.0
2007-05-09 16:01:00,0.6783,0.6784,0.6783,0.6783,971799991.0
2007-05-09 16:03:00,0.6783,0.6784,0.67825,0.6784,971799991.0
2007-05-09 16:04:00,0.67835,0.6784,0.6783,0.6784,828999998.0
2007-05-09 16:05:00,0.6784,0.6784,0.6783,0.67835,753200007.0
2007-05-09 16:06:00,0.6784,0.6784,0.6783,0.67835,446600007.0
2007-05-09 16:07:00,0.6783,0.6783,0.6783,0.6783,1424500001.0
2007-05-09 16:08:00,0.6782,0.6783,0.67815,0.67825,1424500001.0
2007-05-09 16:09:00,0.6783,0.6783,0.6782,0.6783,1811599993.0
2007-05-09 16:10:00,0.6784,0.6784,0.6783,0.6783,1811599993.0
2007-05-09 16:11:00,0.6784,0.6784,0.6784,0.6784,1811599993.0
2007-05-09 16:12:00,0.6784,0.6785,0.6784,0.67845,1811599993.0
2007-05-09 16:13:00,0.6783,0.6784,0.6783,0.6784,1532500002.0
2007-05-09 16:14:00,0.6784,0.6784,0.67835,0.67835,1532500002.0
2007-05-09 16:15:00,0.6783,0.6784,0.6783,0.6784,1088599997.0
2007-05-09 16:16:00,0.6783,0.6784,0.6783,0.6784,1088599997.0
2007-05-09 16:17:00,0.6783,0.6784,0.6783,0.6784,1088599997.0
2007-05-09 16:18:00,0.6783,0.6784,0.6783,0.6784,1088599997.0
2007-05-09 16:19:00,0.6783,0.6784,0.6783,0.6784,1088599997.0
2007-05-09 16:20:00,0.67835,0.6784,0.6783,0.67835,1088599997.0
2007-05-09 16:21:00,0.67835,0.67845,0.67835,0.6784,1761799999.0
2007-05-09 16:22:00,0.67835,0.6784,0.6783,0.6783,808299991.0
2007-05-09 16:23:00,0.6784,0.6784,0.6783,0.6783,671600000.0
2007-05-09 16:24:00,0.67835,0.6784,0.67835,0.6784,671600000.0
2007-05-09 16:25:00,0.6784,0.6784,0.6783,0.67835,1251399996.0
2007-05-09 16:26:00,0.67835,0.6784,0.67835,0.6784,499900010.0
2007-05-09 16:27:00,0.6784,0.6784,0.6783,0.6783,978199997.0
2007-05-09 16:29:00,0.6784,0.6784,0.6784,0.6784,84200000.0
2007-05-09 16:30:00,0.6784,0.6784,0.6784,0.6784,580400006.0
2007-05-09 16:31:00,0.6784,0.6784,0.67835,0.6784,305700003.0
2007-05-09 16:32:00,0.67835,0.6784,0.6783,0.6783,1177499997.0
2007-05-09 16:34:00,0.6782,0.6783,0.6782,0.6783,514499992.0
2007-05-09 16:35:00,0.6782,0.6783,0.6782,0.6782,514499992.0
2007-05-09 16:36:00,0.6783,0.6783,0.6783,0.6783,514499992.0
2007-05-09 16:37:00,0.6783,0.6783,0.6783,0.6783,1397799977.0
2007-05-09 16:38:00,0.6783,0.6783,0.6783,0.6783,169300000.0
2007-05-09 16:39:00,0.6783,0.6783,0.6783,0.6783,1466000013.0
2007-05-09 16:40:00,0.6782,0.6783,0.6782,0.6782,1466000013.0
2007-05-09 16:41:00,0.6783,0.6783,0.67825,0.6783,1466000013.0
2007-05-09 16:42:00,0.6783,0.6783,0.6782,0.6783,2115399966.0
2007-05-09 16:43:00,0.6782,0.6783,0.6782,0.6782,2115399966.0
2007-05-09 16:44:00,0.67825,0.6783,0.67825,0.6783,2115399966.0
2007-05-09 16:45:00,0.6783,0.6784,0.6783,0.6784,1119500005.0
2007-05-09 16:46:00,0.6784,0.6784,0.6783,0.6784,1698599991.0
2007-05-09 16:47:00,0.6782,0.6784,0.6782,0.6783,1698599991.0
2007-05-09 16:48:00,0.6783,0.6783,0.67825,0.6783,1698599991.0
2007-05-09 16:49:00,0.6783,0.6783,0.6783,0.6783,624700000.0
2007-05-09 16:50:00,0.6781,0.6782,0.6781,0.6781,777699982.0
2007-05-09 16:51:00,0.6782,0.6782,0.6781,0.6782,777699982.0
2007-05-09 16:54:00,0.6783,0.6783,0.67825,0.67825,777699982.0
2007-05-09 16:55:00,0.6783,0.6783,0.6782,0.6783,2040100005.0
2007-05-09 16:56:00,0.6782,0.6783,0.6782,0.6783,2040100005.0
2007-05-09 16:57:00,0.6784,0.6784,0.67835,0.6784,2040100005.0
2007-05-09 16:58:00,0.6785,0.6786,0.6785,0.6786,1005000002.0
2007-05-09 16:59:00,0.6785,0.6786,0.6785,0.6785,1005000002.0
2007-05-09 17:00:00,0.6786,0.6786,0.6785,0.6786,1005000002.0
2007-05-09 17:01:00,0.6785,0.6787,0.6785,0.6787,1005000002.0
2007-05-09 17:02:00,0.67875,0.6788,0.6787,0.67875,1005000002.0
2007-05-09 17:03:00,0.6786,0.6787,0.6786,0.6787,615900001.0
2007-05-09 17:04:00,0.6786,0.6786,0.6786,0.6786,615900001.0
2007-05-09 17:05:00,0.67865,0.6787,0.67865,0.67865,615900001.0
2007-05-09 17:06:00,0.67865,0.67875,0.67865,0.6787,2068100010.0
2007-05-09 17:07:00,0.6787,0.6788,0.67865,0.67875,1316500010.0
2007-05-09 17:08:00,0.6788,0.6788,0.6787,0.6787,580000004.0
2007-05-09 17:09:00,0.6787,0.6787,0.6786,0.67865,1294600018.0
2007-05-09 17:10:00,0.67865,0.6787,0.67865,0.67865,260199998.0
2007-05-09 17:12:00,0.6787,0.6787,0.6786,0.6786,1455100020.0
2007-05-09 17:13:00,0.6786,0.6786,0.6786,0.6786,998999992.0
2007-05-09 17:14:00,0.6786,0.6786,0.67855,0.6786,2055700010.0
2007-05-09 17:15:00,0.6786,0.6786,0.67855,0.6786,1194000003.0
2007-05-09 17:16:00,0.6786,0.6786,0.6785,0.6785,338000002.0
2007-05-09 17:17:00,0.6786,0.6786,0.6785,0.6785,338000002.0
2007-05-09 17:18:00,0.6786,0.6786,0.67855,0.6786,338000002.0
2007-05-09 17:19:00,0.67855,0.6786,0.67855,0.6786,264900000.0
2007-05-09 17:20:00,0.6786,0.6786,0.6786,0.6786,1039500000.0
2007-05-09 17:21:00,0.6786,0.6786,0.67855,0.6786,457600012.0
2007-05-09 17:22:00,0.6785,0.6786,0.6785,0.6786,1473900002.0
2007-05-09 17:24:00,0.6785,0.6785,0.6785,0.6785,1473900002.0
2007-05-09 17:25:00,0.67855,0.6787,0.67855,0.6787,1473900002.0
2007-05-09 17:26:00,0.6787,0.6787,0.6786,0.6787,522299996.0
2007-05-09 17:27:00,0.67865,0.6787,0.67855,0.6786,522299996.0
2007-05-09 17:28:00,0.67855,0.6786,0.67855,0.6786,574199996.0
2007-05-09 17:31:00,0.67865,0.6787,0.67855,0.67865,1740499993.0
2007-05-09 17:32:00,0.67865,0.67865,0.6786,0.6786,396199996.0
2007-05-09 17:33:00,0.67865,0.6787,0.6786,0.6787,1857500019.0
2007-05-09 17:34:00,0.6787,0.6787,0.67865,0.6787,1273099995.0
2007-05-09 17:35:00,0.67875,0.67875,0.6787,0.6787,700699999.0
2007-05-09 17:36:00,0.6787,0.6787,0.6786,0.67865,1205400018.0
2007-05-09 17:37:00,0.6787,0.67875,0.6786,0.67865,1792099998.0
2007-05-09 17:38:00,0.6788,0.6788,0.6787,0.6787,1742500002.0
2007-05-09 17:39:00,0.67875,0.6788,0.67865,0.67865,1742500002.0
2007-05-09 17:40:00,0.67865,0.6787,0.67865,0.6787,495200000.0
2007-05-09 17:41:00,0.6787,0.6787,0.6786,0.67865,1387499994.0
2007-05-09 17:42:00,0.6787,0.6787,0.6787,0.6787,2002500004.0
2007-05-09 17:43:00,0.6787,0.6787,0.6787,0.6787,2002500004.0
2007-05-09 17:44:00,0.6787,0.6787,0.67865,0.6787,652500002.0
2007-05-09 17:45:00,0.6787,0.6787,0.6787,0.6787,442399996.0
2007-05-09 17:46:00,0.6787,0.6787,0.6786,0.6787,1577899991.0
2007-05-09 17:47:00,0.67875,0.6788,0.6786,0.6787,1577899991.0
2007-05-09 17:48:00,0.67865,0.6787,0.67865,0.67865,532800001.0
2007-05-09 17:49:00,0.67865,0.67875,0.67865,0.67875,1584900009.0
2007-05-09 17:50:00,0.67875,0.67875,0.67875,0.67875,44800000.0
2007-05-09 17:51:00,0.67875,0.6788,0.67875,0.67875,98400000.0
2007-05-09 17:52:00,0.6788,0.6788,0.6787,0.67875,1355600006.0
2007-05-09 17:53:00,0.6787,0.6787,0.6787,0.6787,2031399977.0
2007-05-09 17:54:00,0.6787,0.6788,0.6787,0.67875,648500005.0
2007-05-09 17:55:00,0.67875,0.6788,0.6787,0.6788,393700002.0
2007-05-09 17:56:00,0.67875,0.6788,0.6787,0.67875,529699999.0
2007-05-09 17:57:00,0.6786,0.6787,0.6786,0.6786,132800003.0
2007-05-09 17:58:00,0.6787,0.6787,0.6786,0.6787,132800003.0
2007-05-09 17:59:00,0.6787,0.6787,0.6786,0.6787,1414999995.0
2007-05-09 18:00:00,0.6787,0.6787,0.6787,0.6787,507100002.0
2007-05-09 18:01:00,0.6787,0.6787,0.67865,0.6787,1363000016.0
2007-05-09 18:02:00,0.6787,0.6787,0.67865,0.6787,764600001.0
2007-05-09 18:03:00,0.67865,0.6787,0.67865,0.6787,522100004.0
2007-05-09 18:04:00,0.6787,0.6787,0.67865,0.67865,1009099991.0
2007-05-09 18:05:00,0.6787,0.6787,0.6786,0.67865,1211100000.0
2007-05-09 18:06:00,0.6787,0.6787,0.67865,0.67865,220800000.0
2007-05-09 18:07:00,0.67865,0.6787,0.67865,0.6787,93600000.0
2007-05-09 18:08:00,0.6787,0.6787,0.6786,0.6787,917800001.0
2007-05-09 18:09:00,0.6787,0.6787,0.67865,0.67865,367500000.0
2007-05-09 18:10:00,0.67865,0.6787,0.67865,0.6787,737100002.0
2007-05-09 18:11:00,0.6787,0.6787,0.6787,0.6787,565600003.0
2007-05-09 18:12:00,0.6787,0.6787,0.6787,0.6787,190500000.0
2007-05-09 18:13:00,0.6787,0.6787,0.6787,0.6787,1284900002.0
2007-05-09 18:14:00,0.6787,0.6787,0.6787,0.6787,196800000.0
2007-05-09 18:15:00,0.6787,0.6787,0.6787,0.6787,427999998.0
2007-05-09 18:16:00,0.6787,0.6787,0.67865,0.6787,99500000.0
2007-05-09 18:17:00,0.6787,0.6787,0.6786,0.6786,1564499997.0
2007-05-09 18:18:00,0.6786,0.67865,0.67855,0.6786,382599998.0
2007-05-09 18:19:00,0.6786,0.6786,0.6786,0.6786,694399972.0
2007-05-09 18:20:00,0.6786,0.6787,0.6786,0.67865,104700001.0
2007-05-09 18:21:00,0.67865,0.67865,0.67855,0.67855,712100004.0
2007-05-09 18:22:00,0.67855,0.6786,0.67845,0.67845,851800000.0
2007-05-09 18:24:00,0.6785,0.6785,0.6785,0.6785,413000004.0
2007-05-09 18:25:00,0.6785,0.6785,0.67845,0.6785,278400000.0
2007-05-09 18:26:00,0.6785,0.6785,0.6785,0.6785,104000000.0
2007-05-09 18:30:00,0.6784,0.6784,0.67835,0.67835,1896399991.0
2007-05-09 18:31:00,0.6784,0.6784,0.6784,0.6784,1607600003.0
2007-05-09 18:32:00,0.67835,0.6784,0.67835,0.6784,564500008.0
2007-05-09 18:34:00,0.67845,0.6785,0.6784,0.6785,756600002.0
2007-05-09 18:37:00,0.6784,0.6784,0.6784,0.6784,288599998.0
2007-05-09 18:38:00,0.6784,0.6785,0.6784,0.6785,1757199995.0
2007-05-09 18:39:00,0.6785,0.6785,0.67845,0.67845,175199999.0
2007-05-09 18:40:00,0.6785,0.6785,0.6785,0.6785,37600000.0
2007-05-09 18:41:00,0.6785,0.67855,0.6785,0.6785,880699995.0
2007-05-09 18:42:00,0.6784,0.6785,0.6784,0.6785,950199997.0
2007-05-09 18:43:00,0.67845,0.6785,0.67845,0.67845,950199997.0
2007-05-09 18:44:00,0.67845,0.6785,0.67845,0.6785,475700006.0
2007-05-09 18:45:00,0.6785,0.6785,0.67845,0.6785,180799999.0
2007-05-09 18:46:00,0.67845,0.6785,0.67845,0.6785,450699998.0
2007-05-09 18:47:00,0.6785,0.6785,0.6785,0.6785,375100012.0
2007-05-09 18:48:00,0.6785,0.6785,0.67845,0.6785,849700023.0
2007-05-09 18:49:00,0.6785,0.6785,0.6785,0.6785,73400002.0
2007-05-09 18:50:00,0.6785,0.6785,0.6785,0.6785,226400000.0
2007-05-09 18:51:00,0.6785,0.6785,0.6785,0.6785,227999991.0
2007-05-09 18:52:00,0.6784,0.6785,0.6784,0.6784,1150599997.0
2007-05-09 18:53:00,0.6784,0.6784,0.6784,0.6784,1150599997.0
2007-05-09 18:54:00,0.6784,0.6784,0.67825,0.67835,1379299987.0
2007-05-09 18:55:00,0.67835,0.6784,0.67835,0.6784,99800001.0
2007-05-09 18:56:00,0.6784,0.6784,0.67825,0.67825,1246100009.0
2007-05-09 18:57:00,0.67825,0.6785,0.67825,0.6784,1050200007.0
2007-05-09 18:58:00,0.67845,0.67845,0.6784,0.6784,149200002.0
2007-05-09 18:59:00,0.6784,0.6785,0.6784,0.67845,833000002.0
2007-05-09 19:00:00,0.6784,0.6785,0.6784,0.6785,279100000.0
2007-05-09 19:01:00,0.6785,0.6785,0.67845,0.6785,318900000.0
2007-05-09 19:02:00,0.6785,0.67855,0.6785,0.67855,417500010.0
2007-05-09 19:03:00,0.67855,0.67855,0.67855,0.67855,88000000.0
2007-05-09 19:04:00,0.67855,0.67855,0.6785,0.67855,737800002.0
2007-05-09 19:05:00,0.67855,0.6786,0.6785,0.6785,437999998.0
2007-05-09 19:06:00,0.6785,0.6786,0.6785,0.67855,294899997.0
2007-05-09 19:07:00,0.67855,0.67855,0.6785,0.67855,133599996.0
2007-05-09 19:08:00,0.67855,0.67855,0.67845,0.67845,533600008.0
2007-05-09 19:09:00,0.67845,0.6785,0.67845,0.67845,729700001.0
2007-05-09 19:10:00,0.6785,0.6785,0.6784,0.6784,1186000006.0
2007-05-09 19:11:00,0.6784,0.6785,0.6784,0.67845,419099995.0
2007-05-09 19:12:00,0.6785,0.6785,0.67845,0.67845,770599998.0
2007-05-09 19:13:00,0.6785,0.6785,0.6785,0.6785,104000000.0
2007-05-09 19:14:00,0.6785,0.6785,0.6785,0.6785,1253700021.0
2007-05-09 19:15:00,0.6785,0.6785,0.6784,0.6785,308800004.0
2007-05-09 19:16:00,0.6785,0.6785,0.6784,0.6785,575500004.0
2007-05-09 19:17:00,0.6785,0.6785,0.67845,0.67845,1109000005.0
2007-05-09 19:18:00,0.6785,0.6785,0.6785,0.6785,1426000010.0
2007-05-09 19:19:00,0.6785,0.6785,0.6784,0.6785,545200000.0
2007-05-09 19:20:00,0.67845,0.6785,0.67835,0.67845,2068100009.0
2007-05-09 19:21:00,0.6784,0.6785,0.6784,0.6785,862600003.0
2007-05-09 19:22:00,0.6785,0.67855,0.67845,0.67845,862600003.0
2007-05-09 19:23:00,0.6785,0.6785,0.67845,0.6785,379700000.0
2007-05-09 19:24:00,0.67845,0.6785,0.67845,0.6785,286599999.0
2007-05-09 19:25:00,0.6785,0.6785,0.67835,0.6784,1746000001.0
2007-05-09 19:26:00,0.6784,0.6784,0.67835,0.6784,1989799994.0
2007-05-09 19:27:00,0.6784,0.6784,0.67835,0.6784,1947300017.0
2007-05-09 19:28:00,0.6784,0.6784,0.6784,0.6784,1516600023.0
2007-05-09 19:29:00,0.6783,0.6784,0.6782,0.6783,355000009.0
2007-05-09 19:30:00,0.67825,0.6784,0.67825,0.67835,355000009.0
2007-05-09 19:31:00,0.6784,0.6784,0.6783,0.6784,1254599995.0
2007-05-09 19:32:00,0.6784,0.6784,0.67835,0.6784,538900000.0
2007-05-09 19:33:00,0.6784,0.6784,0.6784,0.6784,648800001.0
2007-05-09 19:34:00,0.6784,0.6784,0.67835,0.6784,1549600004.0
2007-05-09 19:35:00,0.6784,0.6784,0.6784,0.6784,298400000.0
2007-05-09 19:36:00,0.6784,0.6785,0.67835,0.67845,1104800016.0
2007-05-09 19:37:00,0.67845,0.6785,0.6784,0.6784,738700000.0
2007-05-09 19:38:00,0.6784,0.6784,0.6783,0.6784,712700000.0
2007-05-09 19:39:00,0.6784,0.6784,0.67835,0.6784,349200000.0
2007-05-09 19:40:00,0.67835,0.67845,0.67835,0.6784,1561300001.0
2007-05-09 19:41:00,0.6784,0.6784,0.67835,0.6784,1206800010.0
2007-05-09 19:42:00,0.6784,0.6785,0.6784,0.6785,510300004.0
2007-05-09 19:43:00,0.67845,0.6785,0.67835,0.6784,1632500018.0
2007-05-09 19:44:00,0.6784,0.6784,0.6784,0.6784,1618399977.0
2007-05-09 19:45:00,0.6784,0.6785,0.6784,0.67845,1312299991.0
2007-05-09 19:46:00,0.6785,0.6785,0.67845,0.6785,1457300001.0
2007-05-09 19:47:00,0.6785,0.6785,0.6785,0.6785,955600005.0
2007-05-09 19:48:00,0.6785,0.67855,0.6785,0.6785,859300004.0
2007-05-09 19:49:00,0.6785,0.6785,0.67845,0.67845,544600012.0
2007-05-09 19:50:00,0.6785,0.6785,0.6785,0.6785,14400000.0
2007-05-09 19:51:00,0.6785,0.6785,0.67845,0.6785,509599998.0
2007-05-09 19:52:00,0.6785,0.6785,0.67845,0.6785,641200004.0
2007-05-09 19:53:00,0.6785,0.6785,0.6785,0.6785,1167200006.0
2007-05-09 19:54:00,0.6785,0.6785,0.67845,0.6785,824599997.0
2007-05-09 19:56:00,0.6785,0.6785,0.6785,0.6785,2029300002.0
2007-05-09 19:57:00,0.67845,0.6786,0.67845,0.6786,2036100019.0
2007-05-09 19:58:00,0.6786,0.6786,0.67855,0.6786,233800002.0
2007-05-09 19:59:00,0.6786,0.6786,0.67855,0.6786,111000001.0
2007-05-09 20:00:00,0.67855,0.6786,0.67855,0.6786,846099999.0
2007-05-09 20:01:00,0.6786,0.67865,0.6786,0.6786,1022099997.0
2007-05-09 20:02:00,0.6786,0.6786,0.6786,0.6786,1996500048.0
2007-05-09 20:03:00,0.6786,0.6786,0.6785,0.6786,1007399987.0
2007-05-09 20:04:00,0.6786,0.6786,0.67855,0.67855,142399999.0
2007-05-09 20:05:00,0.6786,0.6786,0.6785,0.6786,573599998.0
2007-05-09 20:06:00,0.6786,0.6786,0.6786,0.6786,1245600010.0
2007-05-09 20:07:00,0.6786,0.6786,0.6786,0.6786,1327499990.0
2007-05-09 20:08:00,0.6786,0.6786,0.6786,0.6786,1713599965.0
2007-05-09 20:09:00,0.6786,0.67865,0.6786,0.6786,1676099983.0
2007-05-09 20:10:00,0.6786,0.6787,0.67855,0.6786,1061900013.0
2007-05-09 20:11:00,0.6786,0.6786,0.67855,0.6786,2116600006.0
2007-05-09 20:12:00,0.67855,0.6787,0.67855,0.67865,1430399993.0
2007-05-09 20:13:00,0.6787,0.6787,0.6786,0.6787,654599999.0
2007-05-09 20:14:00,0.67865,0.67865,0.67855,0.6786,625699997.0
2007-05-09 20:15:00,0.6785,0.6786,0.6783,0.6786,1603400012.0
2007-05-09 20:16:00,0.6784,0.6786,0.6783,0.6785,1603400012.0
2007-05-09 20:18:00,0.6784,0.6784,0.6783,0.6783,1603400012.0
2007-05-09 20:19:00,0.6782,0.6785,0.6782,0.6785,1603400012.0
2007-05-09 20:20:00,0.6784,0.6784,0.6784,0.6784,1603400012.0
2007-05-09 20:22:00,0.6783,0.6784,0.6782,0.6782,1603400012.0
2007-05-09 20:23:00,0.6781,0.6783,0.6781,0.6783,1603400012.0
2007-05-09 20:24:00,0.6784,0.6784,0.6783,0.6784,1603400012.0
2007-05-09 20:25:00,0.6783,0.6783,0.67825,0.6783,1603400012.0
2007-05-09 20:26:00,0.6783,0.6784,0.67825,0.67825,2099600022.0
2007-05-09 20:27:00,0.6783,0.6784,0.6783,0.6783,1608399990.0
2007-05-09 20:28:00,0.6783,0.6783,0.6782,0.6783,1608399990.0
2007-05-09 20:30:00,0.6784,0.6784,0.6784,0.6784,1810100002.0
2007-05-09 20:31:00,0.6783,0.6783,0.6783,0.6783,1810100002.0
2007-05-09 20:32:00,0.6784,0.6784,0.6783,0.6784,1810100002.0
2007-05-09 20:33:00,0.6785,0.6786,0.6785,0.6786,1810100002.0
2007-05-09 20:35:00,0.6785,0.6786,0.67845,0.6786,1810100002.0
2007-05-09 20:36:00,0.6785,0.6787,0.6785,0.6786,1770800012.0
2007-05-09 20:37:00,0.6786,0.6787,0.67855,0.6787,1770800012.0
2007-05-09 20:38:00,0.67865,0.67875,0.67855,0.67865,1594300008.0
2007-05-09 20:39:00,0.6786,0.6787,0.6786,0.6786,926600005.0
2007-05-09 20:40:00,0.6787,0.6787,0.6785,0.6786,926600005.0
2007-05-09 20:41:00,0.6785,0.6786,0.6785,0.6786,926600005.0
2007-05-09 20:43:00,0.6785,0.6786,0.6785,0.6785,926600005.0
2007-05-09 20:44:00,0.6786,0.6786,0.6786,0.6786,926600005.0
2007-05-09 20:45:00,0.6786,0.6786,0.6784,0.6785,926600005.0
2007-05-09 20:46:00,0.6784,0.6784,0.6784,0.6784,926600005.0
2007-05-09 20:47:00,0.6785,0.6785,0.6784,0.6784,926600005.0
2007-05-09 20:48:00,0.6785,0.6785,0.67845,0.67845,926600005.0
2007-05-09 20:49:00,0.67845,0.6785,0.67845,0.67845,1444100026.0
2007-05-09 20:50:00,0.6784,0.6785,0.6784,0.6785,1988700008.0
2007-05-09 20:51:00,0.6785,0.67855,0.6784,0.6785,1988700008.0
2007-05-09 20:52:00,0.6785,0.6785,0.6785,0.6785,1310699996.0
2007-05-09 20:53:00,0.6784,0.6784,0.6784,0.6784,1140599995.0
2007-05-09 20:54:00,0.6784,0.6784,0.6784,0.6784,1140599995.0
2007-05-09 20:56:00,0.6784,0.6784,0.67835,0.67835,1400099993.0
2007-05-09 20:57:00,0.6784,0.6784,0.6783,0.6783,958500005.0
2007-05-09 20:58:00,0.6783,0.6784,0.6783,0.6784,1086400007.0
2007-05-09 20:59:00,0.6784,0.6784,0.6783,0.6784,872600001.0
2007-05-09 21:00:00,0.6783,0.6784,0.6783,0.6784,536999998.0
2007-05-09 21:01:00,0.6784,0.67845,0.6784,0.6784,1564600003.0
2007-05-09 21:02:00,0.6784,0.6784,0.6784,0.6784,153500000.0
2007-05-09 21:03:00,0.6784,0.6784,0.6784,0.6784,124399996.0
2007-05-09 21:04:00,0.6784,0.6784,0.6784,0.6784,280700000.0
2007-05-09 21:05:00,0.6783,0.6784,0.6783,0.6783,1025500010.0
2007-05-09 21:08:00,0.6783,0.6784,0.67825,0.6784,1025500010.0
2007-05-09 21:09:00,0.6784,0.6784,0.6784,0.6784,661899994.0
2007-05-09 21:10:00,0.6784,0.6784,0.67835,0.6784,616700006.0
2007-05-09 21:11:00,0.67835,0.6784,0.67835,0.6784,720399994.0
2007-05-09 21:12:00,0.6784,0.67845,0.6784,0.6784,251800001.0
2007-05-09 21:13:00,0.6784,0.6785,0.6784,0.6785,1381600002.0
2007-05-09 21:14:00,0.67845,0.6785,0.67845,0.6785,908300004.0
2007-05-09 21:15:00,0.67845,0.6785,0.67845,0.6785,733900007.0
2007-05-09 21:16:00,0.6785,0.6786,0.6785,0.6785,911999992.0
2007-05-09 21:17:00,0.6785,0.6786,0.6785,0.6786,355999998.0
2007-05-09 21:18:00,0.6786,0.6786,0.6785,0.6785,2004599988.0
2007-05-09 21:19:00,0.6786,0.6786,0.6785,0.6785,955400000.0
2007-05-09 21:20:00,0.6786,0.6786,0.6785,0.6785,955400000.0
2007-05-09 21:21:00,0.6785,0.6785,0.6785,0.6785,438299999.0
2007-05-09 21:22:00,0.6785,0.6785,0.67825,0.6783,1986399993.0
2007-05-09 21:23:00,0.6783,0.6783,0.6783,0.6783,618199994.0
2007-05-09 21:24:00,0.6782,0.6783,0.6782,0.6782,217599999.0
2007-05-09 21:25:00,0.6783,0.6783,0.6783,0.6783,217599999.0
2007-05-09 21:26:00,0.6783,0.6783,0.67825,0.67825,420399991.0
2007-05-09 21:27:00,0.6783,0.6783,0.6783,0.6783,771299989.0
2007-05-09 21:28:00,0.6783,0.67845,0.67825,0.6783,1309099996.0
2007-05-09 21:29:00,0.67825,0.6783,0.67825,0.6783,1712600002.0
2007-05-09 21:31:00,0.6784,0.6784,0.6783,0.6784,940999988.0
2007-05-09 21:32:00,0.6784,0.6784,0.6783,0.6783,1301699991.0
2007-05-09 21:33:00,0.6783,0.6784,0.6783,0.6784,1426999992.0
2007-05-09 21:34:00,0.6784,0.6784,0.6783,0.6783,62299998.0
2007-05-09 21:35:00,0.6783,0.6783,0.6783,0.6783,1261500000.0
2007-05-09 21:36:00,0.6783,0.6783,0.67825,0.6783,859399996.0
2007-05-09 21:37:00,0.6783,0.6783,0.6783,0.6783,587899992.0
2007-05-09 21:38:00,0.6783,0.6783,0.6783,0.6783,521799994.0
2007-05-09 21:39:00,0.6783,0.6783,0.67825,0.6783,355199993.0
2007-05-09 21:40:00,0.6783,0.6783,0.6783,0.6783,301399999.0
2007-05-09 21:41:00,0.6783,0.6783,0.6783,0.6783,280299999.0
2007-05-09 21:42:00,0.6783,0.6783,0.6783,0.6783,115800001.0
2007-05-09 21:43:00,0.6783,0.6783,0.6782,0.6783,851300001.0
2007-05-09 21:44:00,0.6783,0.6783,0.6783,0.6783,947500009.0
2007-05-09 21:45:00,0.67817,0.67817,0.67813,0.67814,803399997.0
2007-05-09 21:46:00,0.6783,0.6783,0.67825,0.67825,861799995.0
2007-05-09 21:47:00,0.6783,0.6783,0.67825,0.6783,277800001.0
2007-05-09 21:48:00,0.6783,0.6783,0.6783,0.6783,640599991.0
2007-05-09 21:49:00,0.6783,0.6783,0.67825,0.67825,871200015.0
2007-05-09 21:50:00,0.6783,0.6783,0.67825,0.6783,890300005.0
2007-05-09 21:51:00,0.6783,0.67835,0.6783,0.6783,890099993.0
2007-05-09 21:52:00,0.6783,0.6783,0.6783,0.6783,458900000.0
2007-05-09 21:53:00,0.6783,0.6783,0.6783,0.6783,886399996.0
2007-05-09 21:54:00,0.67835,0.67835,0.6783,0.6783,1708600000.0
2007-05-09 21:55:00,0.6783,0.6783,0.67825,0.6783,815900012.0
2007-05-09 21:56:00,0.6783,0.6783,0.6783,0.6783,702499999.0
2007-05-09 21:57:00,0.6783,0.67835,0.6783,0.6783,1129100002.0
2007-05-09 21:58:00,0.67835,0.6784,0.6783,0.67835,1466799991.0
2007-05-09 21:59:00,0.67835,0.6784,0.67835,0.6784,586700001.0
2007-05-09 22:00:00,0.67835,0.6784,0.67835,0.6784,599300000.0
2007-05-09 22:01:00,0.67835,0.6784,0.67835,0.6784,64000000.0
2007-05-09 22:02:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-09 22:03:00,0.67835,0.6784,0.67835,0.6784,34400000.0
2007-05-09 22:04:00,0.6784,0.6784,0.6783,0.6784,714200005.0
2007-05-09 22:05:00,0.6784,0.6784,0.6783,0.6783,1485600009.0
2007-05-09 22:06:00,0.67835,0.6784,0.6783,0.6783,194400004.0
2007-05-09 22:07:00,0.67835,0.6784,0.67835,0.6784,52800000.0
2007-05-09 22:08:00,0.6784,0.6784,0.6784,0.6784,9600000.0
2007-05-09 22:09:00,0.6784,0.6784,0.6784,0.6784,66400000.0
2007-05-09 22:10:00,0.6784,0.6784,0.6784,0.6784,169599998.0
2007-05-09 22:11:00,0.6784,0.6784,0.6784,0.6784,604799997.0
2007-05-09 22:12:00,0.6784,0.6784,0.6784,0.6784,337600006.0
2007-05-09 22:13:00,0.6784,0.6784,0.67835,0.6784,548900005.0
2007-05-09 22:14:00,0.67835,0.6784,0.67835,0.67835,24000000.0
2007-05-09 22:15:00,0.67835,0.6784,0.67825,0.67835,372799999.0
2007-05-09 22:16:00,0.6784,0.6784,0.67835,0.6784,32000000.0
2007-05-09 22:17:00,0.6784,0.6784,0.6783,0.6783,595199995.0
2007-05-09 22:18:00,0.6783,0.67835,0.67825,0.6783,672199991.0
2007-05-09 22:19:00,0.6783,0.67835,0.67825,0.6783,358199998.0
2007-05-09 22:20:00,0.6783,0.6783,0.67825,0.67825,373199997.0
2007-05-09 22:21:00,0.6783,0.6783,0.6782,0.6782,1381500007.0
2007-05-09 22:22:00,0.67815,0.6782,0.67815,0.67815,559500000.0
2007-05-09 22:23:00,0.67815,0.6782,0.67815,0.6782,403999988.0
2007-05-09 22:24:00,0.6782,0.6782,0.67815,0.67815,278999997.0
2007-05-09 22:25:00,0.6782,0.6782,0.6782,0.6782,381200004.0
2007-05-09 22:26:00,0.6782,0.6782,0.6782,0.6782,659200000.0
2007-05-09 22:27:00,0.67815,0.6782,0.6781,0.6781,248199997.0
2007-05-09 22:28:00,0.6781,0.6782,0.6781,0.6781,273800007.0
2007-05-09 22:29:00,0.6781,0.6782,0.6781,0.67815,220900001.0
2007-05-09 22:30:00,0.67815,0.6782,0.67805,0.6782,212500000.0
2007-05-09 22:31:00,0.6782,0.6782,0.67815,0.67815,115900004.0
2007-05-09 22:32:00,0.6782,0.6782,0.6781,0.6782,252500010.0
2007-05-09 22:33:00,0.6782,0.67825,0.6781,0.6782,243400001.0
2007-05-09 22:34:00,0.6782,0.6783,0.6782,0.6783,277000009.0
2007-05-09 22:35:00,0.6783,0.6783,0.67825,0.6783,27100001.0
2007-05-09 22:36:00,0.6783,0.6783,0.6783,0.6783,483200016.0
2007-05-09 22:37:00,0.6783,0.67835,0.67825,0.6783,273800010.0
2007-05-09 22:38:00,0.6783,0.6783,0.67825,0.67825,228800004.0
2007-05-09 22:39:00,0.6783,0.67835,0.6783,0.6783,96000003.0
2007-05-09 22:40:00,0.6783,0.6784,0.67825,0.67835,223000000.0
2007-05-09 22:41:00,0.67835,0.67835,0.6783,0.6783,424799999.0
2007-05-09 22:42:00,0.6783,0.6783,0.6783,0.6783,526400002.0
2007-05-09 22:43:00,0.6783,0.6783,0.6783,0.6783,598400000.0
2007-05-09 22:44:00,0.6783,0.6783,0.6783,0.6783,84800000.0
2007-05-09 22:45:00,0.6783,0.6783,0.6782,0.6782,81600002.0
2007-05-09 22:46:00,0.6782,0.6783,0.6782,0.6783,91199998.0
2007-05-09 22:47:00,0.6783,0.6783,0.6782,0.6782,78899999.0
2007-05-09 22:48:00,0.6782,0.6783,0.6782,0.6783,76000002.0
2007-05-09 22:49:00,0.6782,0.6782,0.67815,0.67815,212000000.0
2007-05-09 22:50:00,0.6782,0.6782,0.6782,0.6782,156000005.0
2007-05-09 22:51:00,0.6782,0.6783,0.6782,0.6783,116800000.0
2007-05-09 22:52:00,0.6783,0.6783,0.6783,0.6783,167200000.0
2007-05-09 22:53:00,0.6783,0.6783,0.67825,0.6783,210400006.0
2007-05-09 22:54:00,0.6783,0.6783,0.67825,0.67825,211999999.0
2007-05-09 22:55:00,0.6783,0.6783,0.6783,0.6783,97599998.0
2007-05-09 22:56:00,0.6783,0.6783,0.67825,0.67825,209600003.0
2007-05-09 22:57:00,0.67825,0.6784,0.67825,0.6784,196700003.0
2007-05-09 22:58:00,0.6784,0.6784,0.67835,0.67835,291999999.0
2007-05-09 22:59:00,0.67825,0.6784,0.67825,0.6783,439399994.0
2007-05-09 23:00:00,0.6783,0.67835,0.6782,0.6783,104000003.0
2007-05-09 23:01:00,0.6783,0.6783,0.6783,0.6783,7900000.0
2007-05-09 23:02:00,0.6783,0.6784,0.6782,0.6784,241099998.0
2007-05-09 23:03:00,0.6784,0.6784,0.67835,0.6784,74100000.0
2007-05-09 23:04:00,0.6784,0.6784,0.67835,0.67835,8000000.0
2007-05-09 23:05:00,0.67835,0.67835,0.6783,0.6783,75600000.0
2007-05-09 23:06:00,0.6783,0.6784,0.67825,0.6784,78900001.0
2007-05-09 23:07:00,0.67814,0.67828,0.67814,0.67822,204600000.0
2007-05-09 23:08:00,0.6783,0.6783,0.6783,0.6783,45600000.0
2007-05-09 23:09:00,0.6783,0.6783,0.6782,0.6782,211700001.0
2007-05-09 23:10:00,0.6782,0.6783,0.6782,0.6782,86899999.0
2007-05-09 23:11:00,0.6782,0.6783,0.6782,0.6783,224499999.0
2007-05-09 23:12:00,0.67815,0.67822,0.6781,0.67821,158699999.0
2007-05-09 23:13:00,0.67823,0.67823,0.67812,0.67816,309999999.0
2007-05-09 23:14:00,0.6783,0.6783,0.6782,0.6782,90100000.0
2007-05-09 23:15:00,0.6782,0.6782,0.67815,0.6782,138300000.0
2007-05-09 23:16:00,0.67797,0.67816,0.67793,0.67813,980599991.0
2007-05-09 23:17:00,0.6782,0.6782,0.6782,0.6782,245300001.0
2007-05-09 23:18:00,0.6782,0.6782,0.67815,0.67815,233800001.0
2007-05-09 23:19:00,0.6782,0.6782,0.67815,0.6782,225700005.0
2007-05-09 23:20:00,0.6782,0.6782,0.6782,0.6782,185800003.0
2007-05-09 23:21:00,0.6782,0.6782,0.6782,0.6782,63800001.0
2007-05-09 23:22:00,0.6782,0.6783,0.67815,0.67815,344200002.0
2007-05-09 23:23:00,0.6782,0.6782,0.6782,0.6782,63800001.0
2007-05-09 23:24:00,0.6782,0.6782,0.6782,0.6782,104500002.0
2007-05-09 23:25:00,0.6782,0.6782,0.6782,0.6782,220299999.0
2007-05-09 23:26:00,0.6782,0.6782,0.6782,0.6782,231399992.0
2007-05-09 23:27:00,0.6782,0.6782,0.6782,0.6782,246799999.0
2007-05-09 23:28:00,0.6782,0.6782,0.6782,0.6782,401900002.0
2007-05-09 23:29:00,0.6782,0.6783,0.6782,0.6783,318799994.0
2007-05-09 23:30:00,0.6783,0.6783,0.6783,0.6783,171199999.0
2007-05-09 23:31:00,0.6783,0.6783,0.6783,0.6783,65600000.0
2007-05-09 23:32:00,0.6783,0.6783,0.6783,0.6783,119200002.0
2007-05-09 23:33:00,0.6783,0.6783,0.6782,0.6782,473000000.0
2007-05-09 23:34:00,0.6783,0.6783,0.6782,0.6783,231500002.0
2007-05-09 23:35:00,0.6782,0.6782,0.6782,0.6782,79800001.0
2007-05-09 23:36:00,0.6783,0.6783,0.67825,0.6783,111300000.0
2007-05-09 23:37:00,0.6783,0.6784,0.6783,0.6784,77600001.0
2007-05-09 23:38:00,0.6784,0.6784,0.6783,0.6783,286399995.0
2007-05-09 23:39:00,0.6783,0.6783,0.67825,0.6783,163299998.0
2007-05-09 23:40:00,0.67823,0.67831,0.67819,0.67825,68900000.0
2007-05-09 23:41:00,0.6783,0.6784,0.6783,0.67835,46400000.0
2007-05-09 23:42:00,0.6784,0.6784,0.6784,0.6784,19200000.0
2007-05-09 23:43:00,0.6784,0.6785,0.6784,0.67845,386799990.0
2007-05-09 23:44:00,0.6784,0.6784,0.67835,0.67835,267500002.0
2007-05-09 23:45:00,0.6784,0.6784,0.67835,0.67835,485400013.0
2007-05-09 23:46:00,0.67835,0.6785,0.67835,0.6785,921099996.0
2007-05-09 23:47:00,0.6785,0.6785,0.6783,0.6783,504499996.0
2007-05-09 23:48:00,0.6783,0.6783,0.6783,0.6783,231500000.0
2007-05-09 23:49:00,0.6783,0.6783,0.67815,0.6783,888099998.0
2007-05-09 23:50:00,0.6783,0.6785,0.6783,0.6784,216300000.0
2007-05-09 23:51:00,0.6784,0.6785,0.67835,0.6785,216300000.0
2007-05-09 23:52:00,0.6785,0.6785,0.6784,0.67845,110499999.0
2007-05-09 23:53:00,0.6785,0.6785,0.6784,0.6785,195100004.0
2007-05-09 23:54:00,0.6785,0.6785,0.6784,0.6785,259699998.0
2007-05-09 23:55:00,0.6784,0.6785,0.6784,0.6785,112599999.0
2007-05-09 23:56:00,0.6785,0.6785,0.6784,0.6784,183800000.0
2007-05-09 23:57:00,0.6784,0.6785,0.6784,0.6785,165400001.0
2007-05-09 23:58:00,0.6784,0.6785,0.6784,0.67845,174199999.0
2007-05-09 23:59:00,0.67845,0.6785,0.67845,0.6785,192800002.0
2007-05-10 00:00:00,0.6785,0.6785,0.6785,0.6785,247200003.0
2007-05-10 00:01:00,0.6785,0.6785,0.6785,0.6785,60000000.0
2007-05-10 00:02:00,0.6785,0.6785,0.6785,0.6785,128800001.0
2007-05-10 00:03:00,0.6785,0.6785,0.6785,0.6785,110400001.0
2007-05-10 00:04:00,0.6785,0.6785,0.6785,0.6785,47200000.0
2007-05-10 00:05:00,0.6785,0.6785,0.67845,0.67845,47200001.0
2007-05-10 00:06:00,0.6785,0.6785,0.6785,0.6785,63200000.0
2007-05-10 00:07:00,0.6785,0.6785,0.6785,0.6785,50400000.0
2007-05-10 00:08:00,0.6785,0.6785,0.6784,0.6784,301200001.0
2007-05-10 00:09:00,0.67823,0.67832,0.67817,0.67827,337399996.0
2007-05-10 00:10:00,0.67835,0.67839,0.67828,0.67828,362900000.0
2007-05-10 00:11:00,0.6784,0.6784,0.6784,0.6784,94100003.0
2007-05-10 00:12:00,0.6784,0.6785,0.6784,0.6784,137300001.0
2007-05-10 00:13:00,0.6784,0.6785,0.6784,0.6785,95899999.0
2007-05-10 00:14:00,0.6785,0.6785,0.67835,0.67835,431700014.0
2007-05-10 00:15:00,0.67835,0.6784,0.67835,0.6784,240100008.0
2007-05-10 00:16:00,0.6784,0.6784,0.6784,0.6784,140399992.0
2007-05-10 00:17:00,0.6784,0.6784,0.6784,0.6784,107199996.0
2007-05-10 00:18:00,0.6784,0.6784,0.6784,0.6784,53500000.0
2007-05-10 00:19:00,0.6784,0.6784,0.6784,0.6784,357400003.0
2007-05-10 00:20:00,0.6784,0.6784,0.6784,0.6784,545300009.0
2007-05-10 00:21:00,0.6784,0.6784,0.6784,0.6784,126900001.0
2007-05-10 00:22:00,0.67833,0.67833,0.67816,0.67816,645800009.0
2007-05-10 00:23:00,0.6784,0.6784,0.67835,0.67835,160300001.0
2007-05-10 00:24:00,0.6784,0.6785,0.6784,0.6784,592399998.0
2007-05-10 00:25:00,0.6784,0.6784,0.6784,0.6784,43799999.0
2007-05-10 00:26:00,0.6784,0.6785,0.6784,0.6785,1223099995.0
2007-05-10 00:27:00,0.6785,0.6785,0.67835,0.6785,901800003.0
2007-05-10 00:28:00,0.6785,0.6786,0.6785,0.6786,1077900002.0
2007-05-10 00:29:00,0.67855,0.67855,0.67835,0.67835,913399995.0
2007-05-10 00:30:00,0.6784,0.6784,0.6783,0.6784,522100001.0
2007-05-10 00:31:00,0.6784,0.6784,0.6784,0.6784,244899992.0
2007-05-10 00:32:00,0.6785,0.6785,0.67845,0.67845,210400001.0
2007-05-10 00:33:00,0.6785,0.6785,0.6784,0.6784,490099996.0
2007-05-10 00:34:00,0.67833,0.67836,0.67822,0.67822,593800010.0
2007-05-10 00:35:00,0.6784,0.6784,0.6784,0.6784,337500000.0
2007-05-10 00:36:00,0.6784,0.6784,0.6784,0.6784,411699997.0
2007-05-10 00:37:00,0.6784,0.6784,0.6784,0.6784,108499995.0
2007-05-10 00:38:00,0.6784,0.6784,0.6784,0.6784,190299999.0
2007-05-10 00:39:00,0.6784,0.6785,0.6784,0.6784,299600001.0
2007-05-10 00:40:00,0.67835,0.6785,0.67835,0.6785,181599999.0
2007-05-10 00:41:00,0.6785,0.6785,0.6784,0.6784,78200000.0
2007-05-10 00:42:00,0.6784,0.6784,0.6784,0.6784,182600000.0
2007-05-10 00:43:00,0.6784,0.6784,0.67835,0.67835,99100001.0
2007-05-10 00:44:00,0.6784,0.6784,0.6784,0.6784,30400000.0
2007-05-10 00:45:00,0.6784,0.6784,0.6784,0.6784,134400000.0
2007-05-10 00:46:00,0.6784,0.6784,0.6784,0.6784,39200000.0
2007-05-10 00:47:00,0.6784,0.6784,0.67835,0.67835,143499998.0
2007-05-10 00:48:00,0.6784,0.6784,0.67835,0.6784,44499998.0
2007-05-10 00:49:00,0.6784,0.6784,0.6784,0.6784,38400000.0
2007-05-10 00:50:00,0.6784,0.6784,0.6783,0.6783,161200000.0
2007-05-10 00:51:00,0.6783,0.6784,0.6783,0.6783,309599997.0
2007-05-10 00:52:00,0.6783,0.6783,0.6783,0.6783,93599998.0
2007-05-10 00:53:00,0.6782,0.6784,0.6782,0.6784,502899998.0
2007-05-10 00:54:00,0.6784,0.6784,0.6783,0.6783,962100003.0
2007-05-10 00:55:00,0.6783,0.6784,0.67825,0.6784,343400000.0
2007-05-10 00:56:00,0.6784,0.6785,0.67835,0.6784,672300002.0
2007-05-10 00:57:00,0.6784,0.6784,0.6784,0.6784,44099998.0
2007-05-10 00:58:00,0.6784,0.6785,0.6784,0.6785,473100005.0
2007-05-10 00:59:00,0.6785,0.6785,0.6785,0.6785,18400000.0
2007-05-10 01:00:00,0.6785,0.6785,0.67845,0.6785,339300002.0
2007-05-10 01:01:00,0.6785,0.6785,0.6784,0.6784,251200000.0
2007-05-10 01:02:00,0.6784,0.6785,0.6784,0.6784,543200001.0
2007-05-10 01:03:00,0.6784,0.6785,0.6784,0.6785,762100004.0
2007-05-10 01:04:00,0.6785,0.6785,0.6785,0.6785,186400003.0
2007-05-10 01:05:00,0.6785,0.6785,0.6784,0.6785,836800011.0
2007-05-10 01:06:00,0.6785,0.6785,0.6785,0.6785,222400005.0
2007-05-10 01:07:00,0.6785,0.6785,0.6785,0.6785,296600005.0
2007-05-10 01:08:00,0.6785,0.6785,0.67845,0.67845,217600000.0
2007-05-10 01:09:00,0.6785,0.6785,0.6785,0.6785,56800002.0
2007-05-10 01:10:00,0.67837,0.67848,0.67837,0.67837,124100001.0
2007-05-10 01:11:00,0.67836,0.67842,0.67836,0.67837,88200000.0
2007-05-10 01:12:00,0.67839,0.67849,0.67836,0.67843,130499999.0
2007-05-10 01:13:00,0.6785,0.6785,0.6785,0.6785,20000000.0
2007-05-10 01:14:00,0.6785,0.6786,0.6785,0.6785,624499992.0
2007-05-10 01:15:00,0.6786,0.6786,0.6786,0.6786,6400000.0
2007-05-10 01:16:00,0.6786,0.6786,0.67855,0.67855,21600000.0
2007-05-10 01:17:00,0.6786,0.6786,0.6786,0.6786,47200000.0
2007-05-10 01:18:00,0.6786,0.6786,0.6786,0.6786,65400000.0
2007-05-10 01:19:00,0.6786,0.6786,0.6786,0.6786,9600000.0
2007-05-10 01:20:00,0.6786,0.6786,0.67855,0.67855,119399999.0
2007-05-10 01:21:00,0.6786,0.6787,0.6786,0.6787,1194000003.0
2007-05-10 01:22:00,0.6788,0.6788,0.6788,0.6788,396799998.0
2007-05-10 01:23:00,0.6788,0.6788,0.6788,0.6788,464000007.0
2007-05-10 01:24:00,0.6788,0.6788,0.6788,0.6788,451200012.0
2007-05-10 01:25:00,0.6788,0.6788,0.6788,0.6788,256800004.0
2007-05-10 01:26:00,0.6788,0.6788,0.67875,0.67875,200200000.0
2007-05-10 01:27:00,0.6788,0.6788,0.6787,0.67875,354800002.0
2007-05-10 01:28:00,0.6788,0.6788,0.6787,0.6788,47100000.0
2007-05-10 01:29:00,0.6788,0.6789,0.6788,0.6789,560000003.0
2007-05-10 01:30:00,0.6789,0.6789,0.6788,0.6789,358299997.0
2007-05-10 01:31:00,0.6789,0.679,0.6789,0.679,743499995.0
2007-05-10 01:32:00,0.6789,0.679,0.6789,0.67895,284800004.0
2007-05-10 01:33:00,0.67895,0.67895,0.67885,0.6789,302400002.0
2007-05-10 01:34:00,0.6789,0.6789,0.67885,0.67885,257699997.0
2007-05-10 01:35:00,0.6789,0.6789,0.67885,0.6789,325399995.0
2007-05-10 01:36:00,0.6789,0.6789,0.6788,0.67885,74999998.0
2007-05-10 01:37:00,0.67885,0.67885,0.67885,0.67885,10400000.0
2007-05-10 01:38:00,0.6789,0.6789,0.67885,0.6789,177599998.0
2007-05-10 01:39:00,0.6789,0.67895,0.67885,0.67895,341600003.0
2007-05-10 01:40:00,0.67895,0.679,0.67885,0.67885,258399995.0
2007-05-10 01:41:00,0.6789,0.679,0.67885,0.679,124699997.0
2007-05-10 01:42:00,0.6789,0.6789,0.67871,0.67871,125299994.0
2007-05-10 01:43:00,0.679,0.679,0.67895,0.67895,15200000.0
2007-05-10 01:44:00,0.679,0.679,0.679,0.679,7200000.0
2007-05-10 01:45:00,0.679,0.679,0.679,0.679,3200000.0
2007-05-10 01:46:00,0.679,0.679,0.679,0.679,1600000.0
2007-05-10 01:47:00,0.679,0.679,0.679,0.679,28700000.0
2007-05-10 01:48:00,0.679,0.679,0.679,0.679,656000019.0
2007-05-10 01:49:00,0.679,0.67905,0.679,0.679,972000016.0
2007-05-10 01:50:00,0.679,0.67905,0.67895,0.679,494900006.0
2007-05-10 01:51:00,0.679,0.679,0.67895,0.67895,687899994.0
2007-05-10 01:52:00,0.679,0.679,0.67895,0.679,109700000.0
2007-05-10 01:53:00,0.679,0.679,0.67895,0.679,608299993.0
2007-05-10 01:54:00,0.679,0.679,0.679,0.679,207999999.0
2007-05-10 01:55:00,0.679,0.679,0.679,0.679,508799999.0
2007-05-10 01:56:00,0.679,0.679,0.67895,0.679,357599992.0
2007-05-10 01:57:00,0.679,0.679,0.679,0.679,416000004.0
2007-05-10 01:58:00,0.679,0.679,0.67895,0.67895,540399999.0
2007-05-10 01:59:00,0.67895,0.6791,0.67895,0.6791,230999999.0
2007-05-10 02:00:00,0.6791,0.6791,0.67895,0.679,679899995.0
2007-05-10 02:01:00,0.679,0.679,0.67895,0.67895,693600007.0
2007-05-10 02:02:00,0.679,0.679,0.67885,0.67885,215700003.0
2007-05-10 02:03:00,0.67885,0.679,0.67885,0.679,505799997.0
2007-05-10 02:04:00,0.679,0.679,0.679,0.679,466299993.0
2007-05-10 02:05:00,0.679,0.679,0.67895,0.679,371500001.0
2007-05-10 02:06:00,0.679,0.679,0.67895,0.67895,491600000.0
2007-05-10 02:07:00,0.679,0.679,0.67895,0.67895,67900000.0
2007-05-10 02:08:00,0.67895,0.679,0.6789,0.67895,208500000.0
2007-05-10 02:09:00,0.679,0.679,0.679,0.679,24800000.0
2007-05-10 02:10:00,0.679,0.679,0.67895,0.67895,16000000.0
2007-05-10 02:11:00,0.67895,0.67895,0.67895,0.67895,8000000.0
2007-05-10 02:12:00,0.67895,0.67895,0.67895,0.67895,4000000.0
2007-05-10 02:13:00,0.67872,0.6788,0.67872,0.6788,182400000.0
2007-05-10 02:14:00,0.67895,0.67895,0.67895,0.67895,4000000.0
2007-05-10 02:15:00,0.67878,0.67881,0.67878,0.6788,67200000.0
2007-05-10 02:16:00,0.67895,0.67895,0.6789,0.67895,64199999.0
2007-05-10 02:17:00,0.67895,0.67895,0.67895,0.67895,4000000.0
2007-05-10 02:18:00,0.67895,0.67895,0.67885,0.67885,191299996.0
2007-05-10 02:19:00,0.6789,0.67895,0.6789,0.67895,267200006.0
2007-05-10 02:20:00,0.67895,0.67895,0.6789,0.6789,209000002.0
2007-05-10 02:21:00,0.6789,0.6789,0.67885,0.6789,688199999.0
2007-05-10 02:22:00,0.67885,0.6789,0.67885,0.67885,90400002.0
2007-05-10 02:23:00,0.6789,0.6789,0.6789,0.6789,123000000.0
2007-05-10 02:24:00,0.6789,0.6789,0.6789,0.6789,199400000.0
2007-05-10 02:25:00,0.6789,0.6789,0.6789,0.6789,91700000.0
2007-05-10 02:26:00,0.67885,0.6789,0.67885,0.6789,20800000.0
2007-05-10 02:27:00,0.67872,0.67878,0.6787,0.67877,327900000.0
2007-05-10 02:28:00,0.67885,0.67885,0.67885,0.67885,13600000.0
2007-05-10 02:29:00,0.6789,0.6789,0.6788,0.67885,660500004.0
2007-05-10 02:30:00,0.6786,0.67877,0.67856,0.67863,456600000.0
2007-05-10 02:31:00,0.67885,0.67885,0.6788,0.67885,349400002.0
2007-05-10 02:32:00,0.67885,0.67885,0.6788,0.6788,1780399988.0
2007-05-10 02:33:00,0.6788,0.6788,0.67875,0.67875,6400000.0
2007-05-10 02:34:00,0.67875,0.6788,0.67875,0.6788,191200003.0
2007-05-10 02:35:00,0.6788,0.6788,0.6788,0.6788,145700000.0
2007-05-10 02:36:00,0.6788,0.6788,0.6788,0.6788,108000002.0
2007-05-10 02:37:00,0.67875,0.6788,0.67875,0.67875,27400000.0
2007-05-10 02:38:00,0.6788,0.6788,0.67875,0.67875,39200000.0
2007-05-10 02:39:00,0.67875,0.6788,0.6787,0.67875,273200001.0
2007-05-10 02:40:00,0.67853,0.67865,0.6785,0.6785,140600001.0
2007-05-10 02:41:00,0.6788,0.6788,0.6788,0.6788,28000000.0
2007-05-10 02:42:00,0.6788,0.6788,0.67875,0.67875,32000000.0
2007-05-10 02:43:00,0.6788,0.6788,0.6788,0.6788,28800000.0
2007-05-10 02:44:00,0.6788,0.6788,0.6788,0.6788,11200000.0
2007-05-10 02:45:00,0.6788,0.6789,0.6788,0.6788,666500002.0
2007-05-10 02:46:00,0.6788,0.6789,0.6788,0.6789,239500002.0
2007-05-10 02:47:00,0.6789,0.6789,0.67875,0.67875,171599998.0
2007-05-10 02:48:00,0.6788,0.6789,0.6788,0.6789,287999999.0
2007-05-10 02:49:00,0.67859,0.67871,0.67859,0.6787,208200004.0
2007-05-10 02:50:00,0.6789,0.6789,0.6788,0.67885,55500001.0
2007-05-10 02:51:00,0.6788,0.6789,0.67875,0.6789,338599999.0
2007-05-10 02:52:00,0.6789,0.6789,0.6788,0.6788,220200007.0
2007-05-10 02:53:00,0.6788,0.67885,0.67875,0.67885,136699998.0
2007-05-10 02:54:00,0.6789,0.6789,0.6788,0.6788,1789700007.0
2007-05-10 02:55:00,0.6788,0.6788,0.6788,0.6788,755300002.0
2007-05-10 02:56:00,0.6788,0.6788,0.6788,0.6788,217100002.0
2007-05-10 02:57:00,0.6788,0.6788,0.6788,0.6788,40000000.0
2007-05-10 02:58:00,0.6788,0.6788,0.6788,0.6788,19200001.0
2007-05-10 02:59:00,0.6788,0.6788,0.6788,0.6788,939000005.0
2007-05-10 03:00:00,0.6788,0.6788,0.67875,0.67875,148399998.0
2007-05-10 03:01:00,0.6788,0.6788,0.67865,0.6788,797500011.0
2007-05-10 03:02:00,0.6788,0.6788,0.67875,0.67875,8700000.0
2007-05-10 03:03:00,0.6788,0.6788,0.67865,0.67865,534500015.0
2007-05-10 03:04:00,0.6787,0.6788,0.67865,0.6787,457199993.0
2007-05-10 03:05:00,0.6787,0.6787,0.67865,0.6787,337500002.0
2007-05-10 03:06:00,0.6787,0.6787,0.67865,0.67865,151200004.0
2007-05-10 03:07:00,0.67865,0.6787,0.6786,0.6786,493400002.0
2007-05-10 03:08:00,0.6786,0.6786,0.6786,0.6786,1242800004.0
2007-05-10 03:09:00,0.6786,0.67865,0.67855,0.6786,881300002.0
2007-05-10 03:10:00,0.6786,0.6786,0.67855,0.6786,170500003.0
2007-05-10 03:11:00,0.6786,0.6786,0.67855,0.6786,798499991.0
2007-05-10 03:12:00,0.6786,0.6787,0.6786,0.6786,530799995.0
2007-05-10 03:13:00,0.6786,0.6786,0.67855,0.6786,141200000.0
2007-05-10 03:14:00,0.6786,0.67865,0.6786,0.6786,212799999.0
2007-05-10 03:15:00,0.6786,0.6786,0.67855,0.67855,433899994.0
2007-05-10 03:16:00,0.67839,0.67852,0.67839,0.67842,431400003.0
2007-05-10 03:17:00,0.6786,0.6786,0.6786,0.6786,48000000.0
2007-05-10 03:18:00,0.6786,0.6786,0.67855,0.6786,58600000.0
2007-05-10 03:19:00,0.6786,0.6786,0.6786,0.6786,11200000.0
2007-05-10 03:20:00,0.6786,0.6786,0.67855,0.67855,48900000.0
2007-05-10 03:21:00,0.67855,0.67865,0.67855,0.67865,527999994.0
2007-05-10 03:22:00,0.67865,0.67865,0.67865,0.67865,48800000.0
2007-05-10 03:23:00,0.67865,0.67865,0.6786,0.6786,50100002.0
2007-05-10 03:24:00,0.67865,0.67865,0.6786,0.67865,153900001.0
2007-05-10 03:25:00,0.67865,0.6787,0.67865,0.67865,56800000.0
2007-05-10 03:26:00,0.67865,0.67865,0.6786,0.6786,162799997.0
2007-05-10 03:27:00,0.67865,0.67865,0.67855,0.67865,185499999.0
2007-05-10 03:28:00,0.67865,0.67865,0.6786,0.67865,81299998.0
2007-05-10 03:29:00,0.67865,0.67865,0.6785,0.6785,145899997.0
2007-05-10 03:30:00,0.6785,0.6789,0.6785,0.6788,605199997.0
2007-05-10 03:31:00,0.6788,0.679,0.6788,0.6788,661200009.0
2007-05-10 03:32:00,0.6788,0.6788,0.6788,0.6788,1122899984.0
2007-05-10 03:33:00,0.6788,0.6788,0.6788,0.6788,871399982.0
2007-05-10 03:34:00,0.6788,0.6789,0.67875,0.6788,1035000007.0
2007-05-10 03:35:00,0.67875,0.6788,0.67875,0.67875,721999995.0
2007-05-10 03:36:00,0.67875,0.6788,0.67865,0.6787,1836200029.0
2007-05-10 03:37:00,0.6787,0.6788,0.6786,0.6787,974999997.0
2007-05-10 03:38:00,0.6787,0.6787,0.67865,0.6787,974999997.0
2007-05-10 03:39:00,0.6787,0.6787,0.67865,0.67865,1235100002.0
2007-05-10 03:40:00,0.6787,0.67875,0.67865,0.6787,1867499982.0
2007-05-10 03:41:00,0.67875,0.6788,0.67875,0.6788,378399998.0
2007-05-10 03:42:00,0.6788,0.6789,0.6787,0.6788,1259800001.0
2007-05-10 03:43:00,0.6788,0.6788,0.67875,0.6788,84000000.0
2007-05-10 03:44:00,0.6788,0.6788,0.6787,0.6788,454500001.0
2007-05-10 03:45:00,0.6788,0.6788,0.67875,0.6788,209100000.0
2007-05-10 03:46:00,0.6788,0.6788,0.6788,0.6788,139200000.0
2007-05-10 03:47:00,0.6788,0.6788,0.6787,0.6787,319200007.0
2007-05-10 03:48:00,0.6787,0.6787,0.67865,0.6787,669500016.0
2007-05-10 03:49:00,0.6787,0.6787,0.6787,0.6787,278400012.0
2007-05-10 03:50:00,0.6787,0.6787,0.6787,0.6787,536400017.0
2007-05-10 03:51:00,0.6787,0.6788,0.6787,0.6788,161200003.0
2007-05-10 03:52:00,0.67875,0.6788,0.67875,0.67875,28800000.0
2007-05-10 03:53:00,0.6788,0.6788,0.6787,0.6788,108600004.0
2007-05-10 03:54:00,0.6788,0.6788,0.6787,0.6788,221300003.0
2007-05-10 03:55:00,0.6788,0.6788,0.67875,0.67875,53600000.0
2007-05-10 03:56:00,0.67875,0.67875,0.67865,0.6787,1370500014.0
2007-05-10 03:57:00,0.6787,0.6788,0.67865,0.67865,729399998.0
2007-05-10 03:58:00,0.6787,0.67875,0.67865,0.6787,1733899998.0
2007-05-10 03:59:00,0.6787,0.6787,0.67865,0.6787,513500001.0
2007-05-10 04:00:00,0.67875,0.67875,0.6787,0.6787,691699995.0
2007-05-10 04:01:00,0.6787,0.6787,0.67865,0.67865,553099996.0
2007-05-10 04:02:00,0.6787,0.6788,0.6787,0.6787,1082000012.0
2007-05-10 04:03:00,0.67875,0.67875,0.6787,0.6787,1517200006.0
2007-05-10 04:04:00,0.6787,0.6787,0.6787,0.6787,246500001.0
2007-05-10 04:05:00,0.6787,0.6787,0.6787,0.6787,213600000.0
2007-05-10 04:06:00,0.6787,0.6787,0.6787,0.6787,56199998.0
2007-05-10 04:07:00,0.6787,0.6787,0.67865,0.67865,621799999.0
2007-05-10 04:08:00,0.6787,0.6787,0.6787,0.6787,66600003.0
2007-05-10 04:09:00,0.67863,0.67869,0.67857,0.67869,221699998.0
2007-05-10 04:10:00,0.6787,0.6787,0.6787,0.6787,87199996.0
2007-05-10 04:11:00,0.6787,0.6787,0.6787,0.6787,328800002.0
2007-05-10 04:12:00,0.6787,0.6787,0.6787,0.6787,436500000.0
2007-05-10 04:13:00,0.6787,0.6787,0.6787,0.6787,157400002.0
2007-05-10 04:14:00,0.6787,0.6787,0.67865,0.67865,98799999.0
2007-05-10 04:15:00,0.6787,0.6787,0.6787,0.6787,531100000.0
2007-05-10 04:16:00,0.6787,0.67875,0.67855,0.67875,609999996.0
2007-05-10 04:17:00,0.6787,0.67875,0.67865,0.6787,502199998.0
2007-05-10 04:18:00,0.6787,0.6787,0.6785,0.6785,811499992.0
2007-05-10 04:19:00,0.6785,0.6786,0.6785,0.6785,999000009.0
2007-05-10 04:20:00,0.67845,0.6785,0.67845,0.6785,999000009.0
2007-05-10 04:21:00,0.6785,0.6785,0.6785,0.6785,448399992.0
2007-05-10 04:22:00,0.6785,0.6785,0.6785,0.6785,583799991.0
2007-05-10 04:23:00,0.6785,0.6786,0.6785,0.6786,890699994.0
2007-05-10 04:24:00,0.6786,0.6786,0.6785,0.6786,1314499982.0
2007-05-10 04:25:00,0.67855,0.67865,0.6785,0.6786,650400002.0
2007-05-10 04:26:00,0.67855,0.6786,0.67855,0.6786,334500000.0
2007-05-10 04:27:00,0.6786,0.6786,0.6786,0.6786,94799998.0
2007-05-10 04:28:00,0.6786,0.6786,0.6786,0.6786,19100000.0
2007-05-10 04:29:00,0.6786,0.6786,0.6786,0.6786,46200000.0
2007-05-10 04:30:00,0.6786,0.6786,0.6786,0.6786,183500001.0
2007-05-10 04:31:00,0.6786,0.67865,0.6786,0.67865,26400000.0
2007-05-10 04:32:00,0.6786,0.67861,0.67846,0.67853,191799999.0
2007-05-10 04:33:00,0.67848,0.67858,0.67848,0.67858,131600001.0
2007-05-10 04:34:00,0.6787,0.6787,0.6787,0.6787,22400000.0
2007-05-10 04:35:00,0.6787,0.6787,0.67865,0.6787,62300000.0
2007-05-10 04:36:00,0.6787,0.6787,0.6787,0.6787,10400000.0
2007-05-10 04:37:00,0.6787,0.6787,0.67865,0.67865,104000000.0
2007-05-10 04:38:00,0.67865,0.6787,0.67865,0.6787,153699995.0
2007-05-10 04:39:00,0.6787,0.6787,0.67865,0.67865,432199999.0
2007-05-10 04:40:00,0.67865,0.6788,0.67865,0.6787,985299994.0
2007-05-10 04:41:00,0.6787,0.67875,0.6787,0.67875,290299997.0
2007-05-10 04:42:00,0.67875,0.6788,0.6787,0.6788,130399999.0
2007-05-10 04:43:00,0.67875,0.6788,0.67875,0.6788,76800000.0
2007-05-10 04:44:00,0.67875,0.6788,0.6787,0.6787,69600001.0
2007-05-10 04:45:00,0.6787,0.6789,0.6787,0.67885,288999995.0
2007-05-10 04:46:00,0.67885,0.6789,0.6788,0.67885,76599999.0
2007-05-10 04:47:00,0.67885,0.67885,0.6788,0.6788,250099999.0
2007-05-10 04:48:00,0.67885,0.67885,0.67885,0.67885,65600000.0
2007-05-10 04:49:00,0.67885,0.67885,0.67885,0.67885,78400000.0
2007-05-10 04:50:00,0.67885,0.67885,0.67885,0.67885,42400000.0
2007-05-10 04:51:00,0.67885,0.67885,0.67885,0.67885,27200000.0
2007-05-10 04:52:00,0.6789,0.6789,0.6789,0.6789,632500005.0
2007-05-10 04:53:00,0.6789,0.6789,0.67885,0.67885,173100001.0
2007-05-10 04:54:00,0.67885,0.6789,0.67875,0.67875,515200003.0
2007-05-10 04:55:00,0.6788,0.6788,0.67875,0.6788,23100000.0
2007-05-10 04:56:00,0.6788,0.6788,0.6787,0.6787,177600002.0
2007-05-10 04:57:00,0.6787,0.6788,0.6786,0.6788,644599996.0
2007-05-10 04:58:00,0.6788,0.6788,0.6788,0.6788,4800000.0
2007-05-10 04:59:00,0.6788,0.6788,0.67875,0.67875,52000000.0
2007-05-10 05:00:00,0.67875,0.6788,0.67875,0.67875,72000000.0
2007-05-10 05:01:00,0.67875,0.67875,0.67855,0.67855,575099991.0
2007-05-10 05:02:00,0.67865,0.67875,0.67865,0.67875,190699999.0
2007-05-10 05:03:00,0.67875,0.67875,0.6787,0.6787,71100001.0
2007-05-10 05:04:00,0.6787,0.67875,0.6787,0.67875,84000001.0
2007-05-10 05:05:00,0.6787,0.67875,0.67865,0.6787,475899994.0
2007-05-10 05:06:00,0.67875,0.67875,0.67875,0.67875,4800000.0
2007-05-10 05:07:00,0.67875,0.67875,0.67865,0.6787,88799999.0
2007-05-10 05:08:00,0.6787,0.6787,0.6787,0.6787,69300000.0
2007-05-10 05:09:00,0.6787,0.67875,0.67865,0.6787,488500002.0
2007-05-10 05:10:00,0.67875,0.67875,0.6786,0.6787,450000001.0
2007-05-10 05:11:00,0.6785,0.6785,0.67846,0.67846,11200000.0
2007-05-10 05:12:00,0.6787,0.6787,0.6787,0.6787,12000000.0
2007-05-10 05:13:00,0.6787,0.67875,0.6786,0.67875,398999999.0
2007-05-10 05:14:00,0.67875,0.67875,0.6787,0.6787,234299999.0
2007-05-10 05:15:00,0.6787,0.6787,0.6785,0.67865,341100002.0
2007-05-10 05:16:00,0.67865,0.67865,0.67845,0.6785,1009399995.0
2007-05-10 05:17:00,0.6785,0.67855,0.6785,0.6785,820100005.0
2007-05-10 05:18:00,0.6785,0.6786,0.6785,0.6786,1064300002.0
2007-05-10 05:19:00,0.67855,0.6786,0.6785,0.6785,718099996.0
2007-05-10 05:20:00,0.6785,0.67855,0.6785,0.6785,875100002.0
2007-05-10 05:21:00,0.6785,0.6786,0.67845,0.67855,548000013.0
2007-05-10 05:22:00,0.67855,0.67855,0.67855,0.67855,1600000.0
2007-05-10 05:23:00,0.6784,0.6784,0.6784,0.6784,28800000.0
2007-05-10 05:24:00,0.67855,0.67855,0.6785,0.6785,218599999.0
2007-05-10 05:25:00,0.6785,0.6785,0.6785,0.6785,142700004.0
2007-05-10 05:26:00,0.6785,0.6785,0.6785,0.6785,57400002.0
2007-05-10 05:27:00,0.6785,0.6785,0.6785,0.6785,85300002.0
2007-05-10 05:28:00,0.6785,0.6786,0.6785,0.6786,192200001.0
2007-05-10 05:29:00,0.67853,0.67853,0.67842,0.67848,123199997.0
2007-05-10 05:30:00,0.6786,0.6786,0.6786,0.6786,238600000.0
2007-05-10 05:31:00,0.67855,0.6786,0.67855,0.6786,609399999.0
2007-05-10 05:32:00,0.6786,0.6786,0.67855,0.6786,354500000.0
2007-05-10 05:33:00,0.6786,0.67865,0.6786,0.67865,173899998.0
2007-05-10 05:34:00,0.67865,0.67865,0.67855,0.6786,209400001.0
2007-05-10 05:35:00,0.6786,0.6786,0.67845,0.67855,211200001.0
2007-05-10 05:36:00,0.6786,0.6786,0.6786,0.6786,24800000.0
2007-05-10 05:37:00,0.6786,0.6786,0.6786,0.6786,565700000.0
2007-05-10 05:38:00,0.6786,0.6786,0.6786,0.6786,60600001.0
2007-05-10 05:39:00,0.6786,0.6786,0.6786,0.6786,32700001.0
2007-05-10 05:40:00,0.6786,0.6786,0.6786,0.6786,629499996.0
2007-05-10 05:41:00,0.6786,0.6786,0.67855,0.67855,51200000.0
2007-05-10 05:42:00,0.67855,0.6786,0.67855,0.67855,80800000.0
2007-05-10 05:43:00,0.67855,0.67855,0.67855,0.67855,29600000.0
2007-05-10 05:44:00,0.67855,0.67855,0.67855,0.67855,43200000.0
2007-05-10 05:45:00,0.67855,0.6786,0.67855,0.6786,120200000.0
2007-05-10 05:46:00,0.6786,0.6786,0.6785,0.6785,89999999.0
2007-05-10 05:47:00,0.6786,0.6786,0.6786,0.6786,5600000.0
2007-05-10 05:48:00,0.6786,0.6786,0.6785,0.6785,138900001.0
2007-05-10 05:49:00,0.67845,0.67845,0.67845,0.67845,34400000.0
2007-05-10 05:50:00,0.6785,0.6785,0.6785,0.6785,31900000.0
2007-05-10 05:51:00,0.6785,0.6785,0.67845,0.6785,682500019.0
2007-05-10 05:52:00,0.6785,0.6785,0.6784,0.6784,469700000.0
2007-05-10 05:53:00,0.6784,0.6785,0.6784,0.6785,731300002.0
2007-05-10 05:54:00,0.6785,0.6785,0.6785,0.6785,330000003.0
2007-05-10 05:55:00,0.6785,0.6786,0.6785,0.6785,316300008.0
2007-05-10 05:56:00,0.6785,0.6785,0.67845,0.6785,178400000.0
2007-05-10 05:57:00,0.67827,0.67836,0.67822,0.67836,1062300010.0
2007-05-10 05:58:00,0.6785,0.6785,0.6785,0.6785,869600005.0
2007-05-10 05:59:00,0.6785,0.67855,0.6785,0.67855,570800002.0
2007-05-10 06:00:00,0.6785,0.67855,0.67845,0.6785,749099995.0
2007-05-10 06:01:00,0.6785,0.6786,0.6785,0.6786,302799995.0
2007-05-10 06:02:00,0.67855,0.67855,0.67855,0.67855,11200000.0
2007-05-10 06:03:00,0.6786,0.6787,0.67855,0.6786,860900018.0
2007-05-10 06:04:00,0.6786,0.6787,0.6786,0.6787,851399997.0
2007-05-10 06:05:00,0.67865,0.6787,0.6786,0.6787,90400001.0
2007-05-10 06:06:00,0.6787,0.6787,0.67865,0.67865,10400000.0
2007-05-10 06:07:00,0.67865,0.67865,0.67865,0.67865,1600000.0
2007-05-10 06:08:00,0.67865,0.67865,0.67865,0.67865,3200000.0
2007-05-10 06:09:00,0.67865,0.67865,0.67865,0.67865,6400000.0
2007-05-10 06:10:00,0.67865,0.67875,0.67865,0.67875,111199999.0
2007-05-10 06:11:00,0.67875,0.67875,0.67865,0.67865,78400000.0
2007-05-10 06:12:00,0.6787,0.6787,0.67855,0.6786,449600006.0
2007-05-10 06:13:00,0.6786,0.6787,0.67855,0.6787,315600001.0
2007-05-10 06:14:00,0.6787,0.6787,0.6787,0.6787,130399998.0
2007-05-10 06:15:00,0.6787,0.6787,0.6787,0.6787,145600001.0
2007-05-10 06:16:00,0.6787,0.6787,0.67865,0.67865,429099999.0
2007-05-10 06:17:00,0.67865,0.67865,0.67855,0.6786,1258400011.0
2007-05-10 06:18:00,0.67855,0.6786,0.6785,0.67855,331700003.0
2007-05-10 06:19:00,0.6786,0.6786,0.6785,0.6785,96299998.0
2007-05-10 06:20:00,0.67855,0.67855,0.6785,0.6785,596000019.0
2007-05-10 06:21:00,0.67855,0.6786,0.67845,0.6786,895000004.0
2007-05-10 06:22:00,0.6786,0.67865,0.6786,0.67865,204699993.0
2007-05-10 06:23:00,0.67865,0.67865,0.6786,0.6786,72800001.0
2007-05-10 06:24:00,0.6786,0.67865,0.6786,0.6786,130600002.0
2007-05-10 06:25:00,0.67865,0.6787,0.67865,0.6787,10400000.0
2007-05-10 06:26:00,0.6787,0.6787,0.6787,0.6787,12800000.0
2007-05-10 06:27:00,0.6787,0.6787,0.6786,0.6786,354899998.0
2007-05-10 06:28:00,0.6786,0.67865,0.67855,0.6786,542100003.0
2007-05-10 06:29:00,0.6786,0.6786,0.67855,0.6786,281599995.0
2007-05-10 06:30:00,0.6786,0.6786,0.67855,0.67855,165000003.0
2007-05-10 06:31:00,0.6786,0.6786,0.6786,0.6786,397900004.0
2007-05-10 06:32:00,0.6786,0.6786,0.6786,0.6786,31900000.0
2007-05-10 06:33:00,0.6786,0.6787,0.6786,0.67865,79799999.0
2007-05-10 06:34:00,0.67865,0.67865,0.67865,0.67865,16800000.0
2007-05-10 06:35:00,0.67865,0.67865,0.67865,0.67865,16800000.0
2007-05-10 06:36:00,0.67843,0.67859,0.67843,0.6785,66400000.0
2007-05-10 06:37:00,0.67865,0.67865,0.67865,0.67865,12000000.0
2007-05-10 06:38:00,0.67865,0.67865,0.67865,0.67865,6400000.0
2007-05-10 06:39:00,0.67869,0.67869,0.67843,0.67843,1087999991.0
2007-05-10 06:40:00,0.67865,0.67865,0.67865,0.67865,8000000.0
2007-05-10 06:41:00,0.67865,0.67865,0.67865,0.67865,1600000.0
2007-05-10 06:42:00,0.67865,0.67865,0.67865,0.67865,1600000.0
2007-05-10 06:43:00,0.67865,0.6787,0.67865,0.6787,4000000.0
2007-05-10 06:44:00,0.6787,0.6787,0.67865,0.67865,35200000.0
2007-05-10 06:45:00,0.67865,0.6787,0.6786,0.6786,240000002.0
2007-05-10 06:46:00,0.67865,0.67865,0.6786,0.67865,135499999.0
2007-05-10 06:47:00,0.67865,0.67865,0.6786,0.6786,976700010.0
2007-05-10 06:48:00,0.6786,0.6787,0.6786,0.6787,202700001.0
2007-05-10 06:49:00,0.6787,0.6787,0.6786,0.6787,104800001.0
2007-05-10 06:50:00,0.6787,0.6787,0.67865,0.67865,20000000.0
2007-05-10 06:51:00,0.6787,0.6787,0.67865,0.67865,16000000.0
2007-05-10 06:52:00,0.6785,0.67861,0.67839,0.67839,2087399963.0
2007-05-10 06:53:00,0.67865,0.67865,0.67865,0.67865,8800000.0
2007-05-10 06:54:00,0.6787,0.6787,0.67865,0.67865,53600000.0
2007-05-10 06:55:00,0.67865,0.67865,0.67865,0.67865,56000000.0
2007-05-10 06:56:00,0.67865,0.67865,0.67865,0.67865,68800000.0
2007-05-10 06:57:00,0.67865,0.67865,0.6786,0.6786,33500000.0
2007-05-10 06:58:00,0.67865,0.6787,0.6786,0.6787,68200000.0
2007-05-10 06:59:00,0.6787,0.6787,0.6787,0.6787,7200000.0
2007-05-10 07:00:00,0.6787,0.6787,0.6786,0.67865,558099999.0
2007-05-10 07:01:00,0.67865,0.67865,0.67855,0.67865,396500003.0
2007-05-10 07:02:00,0.6787,0.6787,0.6786,0.6786,56600002.0
2007-05-10 07:03:00,0.67865,0.6787,0.67865,0.6787,58100000.0
2007-05-10 07:04:00,0.67865,0.6787,0.67865,0.6787,22400000.0
2007-05-10 07:05:00,0.6787,0.6787,0.67865,0.67865,290700001.0
2007-05-10 07:06:00,0.6787,0.6787,0.6787,0.6787,4800000.0
2007-05-10 07:07:00,0.6787,0.67875,0.67865,0.6787,595299994.0
2007-05-10 07:08:00,0.6787,0.6787,0.67865,0.67865,265200001.0
2007-05-10 07:09:00,0.67875,0.67875,0.67865,0.67865,159400001.0
2007-05-10 07:11:00,0.67865,0.67865,0.6786,0.6786,51900000.0
2007-05-10 07:12:00,0.67865,0.67865,0.6786,0.6786,45500002.0
2007-05-10 07:13:00,0.6786,0.6788,0.6786,0.67865,254300004.0
2007-05-10 07:14:00,0.67851,0.67852,0.67835,0.67835,741000000.0
2007-05-10 07:16:00,0.6787,0.6787,0.67865,0.67865,17600000.0
2007-05-10 07:17:00,0.67865,0.67865,0.6786,0.67865,139399994.0
2007-05-10 07:18:00,0.67865,0.67865,0.67865,0.67865,4000000.0
2007-05-10 07:19:00,0.67865,0.67865,0.6786,0.6786,113200000.0
2007-05-10 07:20:00,0.6786,0.67865,0.67855,0.6786,171499998.0
2007-05-10 07:21:00,0.6786,0.6786,0.6786,0.6786,23100000.0
2007-05-10 07:22:00,0.6786,0.6786,0.6786,0.6786,46200000.0
2007-05-10 07:23:00,0.6786,0.6786,0.67855,0.6786,257500000.0
2007-05-10 07:24:00,0.6786,0.6787,0.6786,0.6787,573600001.0
2007-05-10 07:25:00,0.6787,0.6787,0.67855,0.67865,560399995.0
2007-05-10 07:26:00,0.6787,0.67875,0.67865,0.67865,167699999.0
2007-05-10 07:27:00,0.6787,0.6787,0.67865,0.67865,690600002.0
2007-05-10 07:28:00,0.67865,0.67875,0.6786,0.67865,1064500000.0
2007-05-10 07:29:00,0.6787,0.6787,0.6786,0.67865,718799995.0
2007-05-10 07:30:00,0.67865,0.67875,0.67865,0.67875,171599999.0
2007-05-10 07:31:00,0.67865,0.67865,0.67855,0.67865,259899998.0
2007-05-10 07:32:00,0.6786,0.6787,0.6786,0.6787,150800004.0
2007-05-10 07:33:00,0.6787,0.6787,0.67865,0.67865,368499998.0
2007-05-10 07:34:00,0.6787,0.6787,0.67865,0.6787,254399997.0
2007-05-10 07:35:00,0.6787,0.6787,0.67855,0.67865,347300002.0
2007-05-10 07:36:00,0.67865,0.67865,0.6785,0.67855,1107000002.0
2007-05-10 07:37:00,0.67855,0.67855,0.67855,0.67855,86400000.0
2007-05-10 07:38:00,0.67855,0.6786,0.67855,0.6786,931299999.0
2007-05-10 07:39:00,0.6786,0.6786,0.67855,0.6786,464900003.0
2007-05-10 07:40:00,0.67855,0.6786,0.67855,0.6786,87700000.0
2007-05-10 07:41:00,0.6786,0.6786,0.6785,0.6785,710699998.0
2007-05-10 07:42:00,0.67855,0.6787,0.67855,0.67865,462700003.0
2007-05-10 07:43:00,0.6787,0.6787,0.6786,0.6787,359800002.0
2007-05-10 07:44:00,0.6787,0.6788,0.6787,0.67875,1501799993.0
2007-05-10 07:45:00,0.6788,0.67905,0.67875,0.67895,1182300004.0
2007-05-10 07:46:00,0.67895,0.679,0.67895,0.679,495399996.0
2007-05-10 07:47:00,0.679,0.6791,0.679,0.6791,268599999.0
2007-05-10 07:48:00,0.6791,0.6791,0.67905,0.67905,186199999.0
2007-05-10 07:49:00,0.67905,0.6791,0.67905,0.67905,140199996.0
2007-05-10 07:50:00,0.6791,0.6791,0.67895,0.67895,995800004.0
2007-05-10 07:51:00,0.67895,0.67905,0.67895,0.67905,1076000014.0
2007-05-10 07:52:00,0.6791,0.6791,0.67895,0.679,378400002.0
2007-05-10 07:53:00,0.679,0.679,0.679,0.679,7200000.0
2007-05-10 07:54:00,0.679,0.679,0.679,0.679,53600000.0
2007-05-10 07:55:00,0.679,0.679,0.67865,0.67885,995000005.0
2007-05-10 07:56:00,0.67885,0.6789,0.6787,0.6788,522199999.0
2007-05-10 07:57:00,0.67875,0.67875,0.67875,0.67875,20700001.0
2007-05-10 07:58:00,0.6788,0.6788,0.67875,0.67875,327099997.0
2007-05-10 07:59:00,0.6788,0.6789,0.6788,0.6788,141700000.0
2007-05-10 08:00:00,0.6788,0.67895,0.67875,0.67875,1475999991.0
2007-05-10 08:01:00,0.67875,0.6789,0.67875,0.6789,628200007.0
2007-05-10 08:02:00,0.6789,0.679,0.67885,0.6789,554600003.0
2007-05-10 08:03:00,0.67885,0.679,0.67885,0.67895,638800003.0
2007-05-10 08:04:00,0.6791,0.6791,0.6789,0.6789,593699999.0
2007-05-10 08:05:00,0.679,0.679,0.6789,0.679,593699999.0
2007-05-10 08:06:00,0.679,0.679,0.679,0.679,593699999.0
2007-05-10 08:07:00,0.679,0.679,0.67885,0.67895,1203700002.0
2007-05-10 08:08:00,0.67895,0.679,0.67885,0.6789,1340100007.0
2007-05-10 08:09:00,0.6789,0.67905,0.67885,0.67905,759499994.0
2007-05-10 08:10:00,0.67905,0.67925,0.67905,0.6792,875599983.0
2007-05-10 08:11:00,0.6792,0.6794,0.6791,0.6794,1989199998.0
2007-05-10 08:12:00,0.6794,0.6794,0.6792,0.6793,1879700010.0
2007-05-10 08:13:00,0.6792,0.6793,0.6792,0.6793,460099994.0
2007-05-10 08:14:00,0.6793,0.6793,0.6792,0.6792,460099994.0
2007-05-10 08:15:00,0.6792,0.6792,0.67915,0.67915,1007499983.0
2007-05-10 08:16:00,0.67915,0.6792,0.67915,0.6792,1065699988.0
2007-05-10 08:17:00,0.6792,0.6792,0.67915,0.6792,1128000005.0
2007-05-10 08:18:00,0.6792,0.6793,0.6792,0.6792,764500003.0
2007-05-10 08:19:00,0.6792,0.6793,0.67915,0.6793,517900002.0
2007-05-10 08:20:00,0.6792,0.6793,0.67915,0.6792,994599999.0
2007-05-10 08:21:00,0.6792,0.6793,0.6792,0.67925,458200006.0
2007-05-10 08:22:00,0.6793,0.6794,0.67915,0.67915,935099995.0
2007-05-10 08:23:00,0.6792,0.6793,0.67915,0.67915,843200006.0
2007-05-10 08:24:00,0.67915,0.6793,0.67915,0.67925,1127099993.0
2007-05-10 08:25:00,0.67925,0.67935,0.67925,0.67935,967599999.0
2007-05-10 08:26:00,0.67935,0.6794,0.67925,0.6794,684300000.0
2007-05-10 08:27:00,0.6794,0.6794,0.6793,0.67935,111000000.0
2007-05-10 08:28:00,0.6794,0.6794,0.67935,0.6794,393400001.0
2007-05-10 08:29:00,0.6794,0.6796,0.6794,0.67945,1399999994.0
2007-05-10 08:30:00,0.6795,0.6796,0.67945,0.6795,1721899995.0
2007-05-10 08:31:00,0.6795,0.6796,0.67945,0.6795,1335799991.0
2007-05-10 08:32:00,0.6794,0.6795,0.6794,0.6795,1581399995.0
2007-05-10 08:33:00,0.6794,0.6795,0.6794,0.6794,1581399995.0
2007-05-10 08:34:00,0.6794,0.6795,0.6793,0.6793,1581399995.0
2007-05-10 08:35:00,0.6793,0.6794,0.6793,0.6794,1769800021.0
2007-05-10 08:36:00,0.6794,0.6794,0.6793,0.6793,1198100013.0
2007-05-10 08:37:00,0.6793,0.67935,0.67925,0.6793,1528499996.0
2007-05-10 08:38:00,0.6793,0.6793,0.6792,0.6793,715300003.0
2007-05-10 08:39:00,0.6793,0.6793,0.67915,0.6792,944200011.0
2007-05-10 08:40:00,0.6792,0.6794,0.67915,0.6793,1882000011.0
2007-05-10 08:41:00,0.6793,0.67935,0.6793,0.6793,1504400001.0
2007-05-10 08:42:00,0.6793,0.6794,0.6793,0.67935,1882299991.0
2007-05-10 08:43:00,0.6794,0.6794,0.6793,0.6793,703399993.0
2007-05-10 08:44:00,0.6794,0.6795,0.6793,0.6795,703399993.0
2007-05-10 08:45:00,0.67945,0.6795,0.67945,0.6795,703399993.0
2007-05-10 08:46:00,0.6795,0.6795,0.6794,0.6794,1575100004.0
2007-05-10 08:47:00,0.6794,0.6794,0.6794,0.6794,985300018.0
2007-05-10 08:48:00,0.67935,0.6794,0.67935,0.6794,94700002.0
2007-05-10 08:49:00,0.6794,0.6794,0.6793,0.6793,1352600017.0
2007-05-10 08:50:00,0.6793,0.6793,0.67925,0.6793,351200000.0
2007-05-10 08:51:00,0.67925,0.6793,0.67925,0.6793,576300008.0
2007-05-10 08:52:00,0.6793,0.6794,0.6792,0.67925,1401699999.0
2007-05-10 08:53:00,0.67925,0.6793,0.6792,0.6793,422500003.0
2007-05-10 08:54:00,0.6793,0.6793,0.6793,0.6793,48000000.0
2007-05-10 08:55:00,0.6793,0.6793,0.67915,0.6792,1427999988.0
2007-05-10 08:56:00,0.6792,0.6793,0.67915,0.6793,981700000.0
2007-05-10 08:57:00,0.6793,0.6793,0.6792,0.6792,1464399996.0
2007-05-10 08:58:00,0.6792,0.6792,0.67905,0.6791,1315800003.0
2007-05-10 08:59:00,0.6791,0.6792,0.6791,0.6791,1570399999.0
2007-05-10 09:01:00,0.6791,0.6791,0.6791,0.6791,1554699997.0
2007-05-10 09:02:00,0.6791,0.6791,0.67905,0.6791,1097900001.0
2007-05-10 09:03:00,0.67905,0.6792,0.67905,0.6792,842800003.0
2007-05-10 09:04:00,0.6792,0.67925,0.67915,0.67915,1297600009.0
2007-05-10 09:05:00,0.6792,0.6792,0.67915,0.67915,51499999.0
2007-05-10 09:06:00,0.6792,0.6793,0.6792,0.6793,1095799995.0
2007-05-10 09:07:00,0.6793,0.6793,0.6792,0.6793,344300001.0
2007-05-10 09:08:00,0.6793,0.6793,0.6792,0.6792,344300001.0
2007-05-10 09:10:00,0.67915,0.6793,0.67915,0.67925,2004799975.0
2007-05-10 09:11:00,0.67925,0.6793,0.67915,0.6793,801499997.0
2007-05-10 09:12:00,0.6793,0.6793,0.6792,0.67925,810100005.0
2007-05-10 09:13:00,0.6791,0.6791,0.6791,0.6791,1317900001.0
2007-05-10 09:14:00,0.6792,0.6792,0.6791,0.6792,1317900001.0
2007-05-10 09:15:00,0.6793,0.6794,0.67925,0.6794,1317900001.0
2007-05-10 09:16:00,0.6793,0.6795,0.6793,0.6795,399999998.0
2007-05-10 09:17:00,0.6795,0.6795,0.67945,0.6795,399999998.0
2007-05-10 09:18:00,0.6795,0.6795,0.67945,0.67945,345999997.0
2007-05-10 09:19:00,0.67945,0.67945,0.6794,0.6794,609000010.0
2007-05-10 09:20:00,0.6793,0.6797,0.6793,0.6797,679300007.0
2007-05-10 09:21:00,0.6796,0.6796,0.6795,0.6795,679300007.0
2007-05-10 09:22:00,0.6796,0.67965,0.67955,0.6796,679300007.0
2007-05-10 09:23:00,0.6797,0.6797,0.6796,0.6797,709300002.0
2007-05-10 09:24:00,0.6798,0.68,0.6798,0.6799,709300002.0
2007-05-10 09:25:00,0.6798,0.68,0.6798,0.6799,709300002.0
2007-05-10 09:26:00,0.68,0.68,0.6799,0.67995,709300002.0
2007-05-10 09:27:00,0.67995,0.68005,0.6799,0.68,2134599985.0
2007-05-10 09:28:00,0.67995,0.68,0.67995,0.67995,2055399986.0
2007-05-10 09:29:00,0.6799,0.68,0.6799,0.6799,544899997.0
2007-05-10 09:30:00,0.67995,0.68,0.67995,0.67995,544899997.0
2007-05-10 09:31:00,0.68,0.68,0.67985,0.6799,936000011.0
2007-05-10 09:32:00,0.6799,0.6799,0.67985,0.67985,282400000.0
2007-05-10 09:33:00,0.6799,0.6799,0.6798,0.6799,796500009.0
2007-05-10 09:34:00,0.6799,0.6799,0.67985,0.6799,407500006.0
2007-05-10 09:35:00,0.6799,0.6799,0.67985,0.6799,202100000.0
2007-05-10 09:36:00,0.6799,0.67995,0.67985,0.67995,1547799997.0
2007-05-10 09:37:00,0.6798,0.6798,0.6798,0.6798,1174500008.0
2007-05-10 09:38:00,0.67985,0.67995,0.67985,0.67995,1174500008.0
2007-05-10 09:39:00,0.67995,0.67995,0.6799,0.67995,115100004.0
2007-05-10 09:40:00,0.67995,0.68,0.67995,0.68,710500004.0
2007-05-10 09:41:00,0.68,0.68,0.6799,0.67995,1749000008.0
2007-05-10 09:42:00,0.6799,0.67995,0.67985,0.6799,857499994.0
2007-05-10 09:43:00,0.6799,0.6799,0.67985,0.67985,2064199998.0
2007-05-10 09:44:00,0.6799,0.6799,0.67975,0.6798,1669399991.0
2007-05-10 09:45:00,0.6798,0.6799,0.67975,0.6798,2073100019.0
2007-05-10 09:46:00,0.6798,0.6798,0.6798,0.6798,1151199986.0
2007-05-10 09:47:00,0.6798,0.6798,0.6797,0.6797,1386100004.0
2007-05-10 09:48:00,0.6797,0.6797,0.67965,0.6797,2111300003.0
2007-05-10 09:49:00,0.6797,0.6797,0.6797,0.6797,747300004.0
2007-05-10 09:50:00,0.6797,0.6797,0.6796,0.6797,1990399994.0
2007-05-10 09:51:00,0.6797,0.6797,0.67965,0.6797,1990399994.0
2007-05-10 09:52:00,0.6797,0.67975,0.67965,0.6797,1317000003.0
2007-05-10 09:53:00,0.67975,0.67975,0.6797,0.6797,321000002.0
2007-05-10 09:54:00,0.6797,0.67975,0.6797,0.6797,130599994.0
2007-05-10 09:55:00,0.6797,0.67985,0.6797,0.6798,2124799986.0
2007-05-10 09:56:00,0.6797,0.6798,0.6797,0.6798,1163099994.0
2007-05-10 09:57:00,0.67985,0.6799,0.67975,0.6798,1163099994.0
2007-05-10 09:58:00,0.6798,0.6798,0.67975,0.67975,1301699990.0
2007-05-10 09:59:00,0.6798,0.6798,0.67975,0.6798,698600022.0
2007-05-10 10:00:00,0.6798,0.6798,0.67965,0.67965,527700003.0
2007-05-10 10:01:00,0.6797,0.6797,0.6797,0.6797,212700000.0
2007-05-10 10:02:00,0.6797,0.6797,0.6797,0.6797,619400012.0
2007-05-10 10:03:00,0.6797,0.6797,0.6797,0.6797,915400002.0
2007-05-10 10:04:00,0.6797,0.6798,0.6797,0.6798,877300022.0
2007-05-10 10:05:00,0.6798,0.6798,0.6798,0.6798,539100014.0
2007-05-10 10:06:00,0.6798,0.6798,0.67975,0.6798,520400018.0
2007-05-10 10:07:00,0.6798,0.6799,0.6797,0.6797,1383000004.0
2007-05-10 10:08:00,0.6798,0.6798,0.6796,0.6797,1383000004.0
2007-05-10 10:09:00,0.6796,0.6797,0.6796,0.6796,1383000004.0
2007-05-10 10:10:00,0.6795,0.6796,0.6795,0.6796,1383000004.0
2007-05-10 10:11:00,0.6796,0.6796,0.6795,0.6795,1383000004.0
2007-05-10 10:12:00,0.6795,0.6796,0.6795,0.67955,1761399981.0
2007-05-10 10:13:00,0.67955,0.67955,0.67945,0.67945,1013799993.0
2007-05-10 10:14:00,0.6794,0.6798,0.6794,0.6798,2140899990.0
2007-05-10 10:15:00,0.6799,0.6801,0.6799,0.68,2140899990.0
2007-05-10 10:16:00,0.6801,0.6801,0.68,0.68,2140899990.0
2007-05-10 10:17:00,0.6802,0.6802,0.6801,0.6801,2140899990.0
2007-05-10 10:18:00,0.6802,0.6804,0.6801,0.6802,2140899990.0
2007-05-10 10:19:00,0.6801,0.6802,0.68,0.6801,2140899990.0
2007-05-10 10:20:00,0.6801,0.6802,0.68005,0.6802,2140899990.0
2007-05-10 10:22:00,0.6803,0.6803,0.6802,0.6802,1741000032.0
2007-05-10 10:23:00,0.6803,0.6803,0.68015,0.68015,1741000032.0
2007-05-10 10:24:00,0.68015,0.6802,0.68015,0.68015,304900000.0
2007-05-10 10:25:00,0.68015,0.6802,0.68005,0.68015,1708499993.0
2007-05-10 10:26:00,0.6802,0.6802,0.6801,0.6801,1565200013.0
2007-05-10 10:28:00,0.6802,0.6802,0.68015,0.6802,1565200013.0
2007-05-10 10:29:00,0.6802,0.6802,0.68005,0.6801,1759699991.0
2007-05-10 10:30:00,0.6802,0.6805,0.6802,0.6804,1472899982.0
2007-05-10 10:31:00,0.6803,0.6804,0.6802,0.6802,1472899982.0
2007-05-10 10:32:00,0.6803,0.6803,0.6801,0.6801,1472899982.0
2007-05-10 10:33:00,0.6802,0.6802,0.68,0.68,1472899982.0
2007-05-10 10:34:00,0.6801,0.6801,0.6799,0.6799,1472899982.0
2007-05-10 10:35:00,0.68,0.6801,0.68,0.6801,1472899982.0
2007-05-10 10:36:00,0.6801,0.6802,0.68005,0.6802,1472899982.0
2007-05-10 10:37:00,0.6802,0.6802,0.6801,0.6801,408299997.0
2007-05-10 10:38:00,0.6801,0.6801,0.68,0.68,1986500018.0
2007-05-10 10:39:00,0.68,0.6801,0.67995,0.68005,1191999991.0
2007-05-10 10:40:00,0.68,0.6801,0.67995,0.68,984600005.0
2007-05-10 10:41:00,0.68,0.6802,0.6799,0.68015,1992399998.0
2007-05-10 10:42:00,0.68,0.68,0.68,0.68,1557100007.0
2007-05-10 10:43:00,0.68,0.6801,0.68,0.6801,1557100007.0
2007-05-10 10:44:00,0.6801,0.68025,0.6801,0.68025,1438000009.0
2007-05-10 10:45:00,0.68025,0.68025,0.68015,0.68025,1329699995.0
2007-05-10 10:46:00,0.6803,0.6803,0.6802,0.6802,2044700013.0
2007-05-10 10:47:00,0.6803,0.6804,0.6802,0.6804,2044700013.0
2007-05-10 10:48:00,0.6803,0.6804,0.6803,0.6803,2044700013.0
2007-05-10 10:49:00,0.6804,0.6805,0.6803,0.68035,2044700013.0
2007-05-10 10:50:00,0.6804,0.6804,0.6803,0.6804,1908600010.0
2007-05-10 10:51:00,0.6804,0.6804,0.6803,0.6803,1638099999.0
2007-05-10 10:52:00,0.6803,0.68035,0.68025,0.6803,715499994.0
2007-05-10 10:53:00,0.68035,0.6804,0.6803,0.6803,1659099988.0
2007-05-10 10:55:00,0.6803,0.6804,0.68025,0.68035,1925000005.0
2007-05-10 10:56:00,0.6803,0.68035,0.68025,0.6803,582100007.0
2007-05-10 10:57:00,0.6803,0.6803,0.68025,0.68025,186800000.0
2007-05-10 10:58:00,0.68025,0.68025,0.68015,0.6802,797199997.0
2007-05-10 10:59:00,0.6802,0.6803,0.6802,0.6803,665900001.0
2007-05-10 11:00:00,0.6803,0.6803,0.6803,0.6803,610200004.0
2007-05-10 11:01:00,0.6803,0.6803,0.6803,0.6803,252600001.0
2007-05-10 11:02:00,0.6803,0.6803,0.6802,0.68025,1593599991.0
2007-05-10 11:03:00,0.68025,0.68025,0.68015,0.6802,1921000015.0
2007-05-10 11:05:00,0.68025,0.68025,0.68015,0.6802,1757499997.0
2007-05-10 11:06:00,0.6802,0.6802,0.68015,0.68015,839299992.0
2007-05-10 11:07:00,0.68015,0.6802,0.68015,0.68015,406900000.0
2007-05-10 11:08:00,0.68,0.6801,0.68,0.6801,1373100007.0
2007-05-10 11:09:00,0.6801,0.6801,0.68,0.6801,1373100007.0
2007-05-10 11:10:00,0.68005,0.6801,0.68005,0.68005,632099993.0
2007-05-10 11:11:00,0.6801,0.6801,0.68,0.6801,2106800007.0
2007-05-10 11:12:00,0.6801,0.68015,0.68005,0.68015,2106800007.0
2007-05-10 11:13:00,0.68,0.68,0.68,0.68,709799999.0
2007-05-10 11:14:00,0.6799,0.68,0.6798,0.68,709799999.0
2007-05-10 11:15:00,0.6802,0.6803,0.6801,0.6803,709799999.0
2007-05-10 11:16:00,0.6802,0.6803,0.6802,0.6803,709799999.0
2007-05-10 11:17:00,0.6802,0.6806,0.6802,0.6806,709799999.0
2007-05-10 11:18:00,0.6805,0.6807,0.6805,0.6807,709799999.0
2007-05-10 11:19:00,0.6808,0.6809,0.6807,0.6808,709799999.0
2007-05-10 11:20:00,0.6807,0.6808,0.6807,0.6808,709799999.0
2007-05-10 11:21:00,0.6808,0.6808,0.6807,0.6807,709799999.0
2007-05-10 11:22:00,0.6808,0.681,0.6807,0.6807,1769100005.0
2007-05-10 11:23:00,0.6808,0.6808,0.6807,0.6808,1769100005.0
2007-05-10 11:24:00,0.6807,0.6808,0.6807,0.6807,1769100005.0
2007-05-10 11:26:00,0.6807,0.68075,0.68065,0.6807,1769100005.0
2007-05-10 11:27:00,0.6807,0.6807,0.68055,0.6807,1436900002.0
2007-05-10 11:28:00,0.6807,0.6807,0.6807,0.6807,2136699980.0
2007-05-10 11:29:00,0.6807,0.68075,0.6807,0.6807,1669100028.0
2007-05-10 11:30:00,0.6806,0.6807,0.6806,0.6807,837700009.0
2007-05-10 11:31:00,0.6809,0.681,0.6808,0.6809,837700009.0
2007-05-10 11:32:00,0.681,0.6813,0.681,0.6812,837700009.0
2007-05-10 11:33:00,0.6811,0.6813,0.6811,0.6811,837700009.0
2007-05-10 11:34:00,0.6812,0.6812,0.6811,0.6812,837700009.0
2007-05-10 11:35:00,0.6812,0.6812,0.68105,0.68115,837700009.0
2007-05-10 11:36:00,0.68115,0.6812,0.6811,0.6811,1063800019.0
2007-05-10 11:37:00,0.6812,0.6812,0.6812,0.6812,1656200004.0
2007-05-10 11:38:00,0.6811,0.6812,0.68105,0.6812,1656200004.0
2007-05-10 11:39:00,0.6811,0.6812,0.681,0.681,1497500001.0
2007-05-10 11:40:00,0.68105,0.68105,0.6809,0.68095,1497500001.0
2007-05-10 11:41:00,0.681,0.6811,0.681,0.681,1671099983.0
2007-05-10 11:42:00,0.681,0.6811,0.681,0.681,723000000.0
2007-05-10 11:43:00,0.681,0.68105,0.68095,0.68095,660100008.0
2007-05-10 11:44:00,0.681,0.68105,0.68085,0.68085,1436700001.0
2007-05-10 11:45:00,0.68085,0.68095,0.68085,0.68095,785500004.0
2007-05-10 11:46:00,0.6809,0.681,0.68085,0.681,284000001.0
2007-05-10 11:47:00,0.681,0.681,0.68085,0.68095,733600000.0
2007-05-10 11:48:00,0.68095,0.681,0.68085,0.68095,659700000.0
2007-05-10 11:49:00,0.6809,0.681,0.6809,0.681,375099999.0
2007-05-10 11:50:00,0.681,0.681,0.68095,0.68095,542100007.0
2007-05-10 11:51:00,0.681,0.681,0.6809,0.681,304500001.0
2007-05-10 11:52:00,0.681,0.681,0.6809,0.6809,304500001.0
2007-05-10 11:53:00,0.68085,0.681,0.68085,0.6809,1661699995.0
2007-05-10 11:54:00,0.68085,0.681,0.68085,0.68095,1172200019.0
2007-05-10 11:55:00,0.68095,0.681,0.68095,0.681,200300002.0
2007-05-10 11:56:00,0.68095,0.681,0.68095,0.681,146000000.0
2007-05-10 11:57:00,0.68095,0.681,0.68095,0.681,412699994.0
2007-05-10 11:58:00,0.681,0.681,0.68095,0.681,169700003.0
2007-05-10 11:59:00,0.681,0.681,0.68095,0.68095,1584900011.0
2007-05-10 12:00:00,0.6811,0.6811,0.6809,0.6809,5700000.0
2007-05-10 12:01:00,0.68095,0.68095,0.68095,0.68095,5700000.0
2007-05-10 12:02:00,0.6809,0.68095,0.6809,0.68095,108900001.0
2007-05-10 12:03:00,0.68095,0.681,0.6809,0.6809,237200001.0
2007-05-10 12:04:00,0.6809,0.681,0.6809,0.68095,465000001.0
2007-05-10 12:05:00,0.68095,0.68095,0.68085,0.68085,254499997.0
2007-05-10 12:06:00,0.6809,0.6809,0.6808,0.6809,1525599990.0
2007-05-10 12:07:00,0.6809,0.6809,0.68085,0.68085,1525599990.0
2007-05-10 12:08:00,0.68085,0.68095,0.68085,0.6809,1565700002.0
2007-05-10 12:09:00,0.6809,0.6809,0.68085,0.68085,1405600006.0
2007-05-10 12:10:00,0.68085,0.6809,0.6808,0.6809,886400002.0
2007-05-10 12:11:00,0.6807,0.6808,0.6807,0.6808,1341300020.0
2007-05-10 12:12:00,0.6808,0.6808,0.6807,0.6808,1341300020.0
2007-05-10 12:13:00,0.6808,0.6809,0.68075,0.6809,856500008.0
2007-05-10 12:14:00,0.6809,0.6809,0.68085,0.6809,791400009.0
2007-05-10 12:15:00,0.681,0.6813,0.6809,0.6812,1621300005.0
2007-05-10 12:16:00,0.6811,0.6812,0.681,0.6811,1621300005.0
2007-05-10 12:17:00,0.6811,0.68115,0.6811,0.6811,1621300005.0
2007-05-10 12:18:00,0.6812,0.6812,0.681,0.681,1979300003.0
2007-05-10 12:20:00,0.68105,0.68115,0.681,0.6811,1979300003.0
2007-05-10 12:21:00,0.6811,0.6811,0.68095,0.68095,1676000014.0
2007-05-10 12:22:00,0.681,0.68105,0.68095,0.681,1903499998.0
2007-05-10 12:24:00,0.681,0.681,0.68095,0.68095,1492300000.0
2007-05-10 12:25:00,0.681,0.681,0.68095,0.681,1127099999.0
2007-05-10 12:26:00,0.6811,0.6811,0.6811,0.6811,2017899985.0
2007-05-10 12:27:00,0.6812,0.6812,0.6811,0.6811,2017899985.0
2007-05-10 12:28:00,0.6811,0.6811,0.681,0.68105,2017899985.0
2007-05-10 12:29:00,0.68105,0.6811,0.681,0.681,870200001.0
2007-05-10 12:30:00,0.681,0.681,0.68095,0.68095,447399999.0
2007-05-10 12:31:00,0.6809,0.681,0.6809,0.6809,600500000.0
2007-05-10 12:32:00,0.6809,0.6812,0.6809,0.68115,1577100005.0
2007-05-10 12:33:00,0.6812,0.6812,0.681,0.681,1782599992.0
2007-05-10 12:34:00,0.681,0.681,0.68095,0.681,1782599992.0
2007-05-10 12:35:00,0.681,0.68105,0.68095,0.681,1066300003.0
2007-05-10 12:37:00,0.681,0.6811,0.68095,0.6811,1191100007.0
2007-05-10 12:38:00,0.6811,0.68115,0.6811,0.6811,1484400019.0
2007-05-10 12:39:00,0.6811,0.6811,0.681,0.681,1368800007.0
2007-05-10 12:40:00,0.6809,0.681,0.6808,0.6808,1928699995.0
2007-05-10 12:41:00,0.6809,0.6809,0.6808,0.6809,1928699995.0
2007-05-10 12:42:00,0.6809,0.6809,0.6809,0.6809,1928699995.0
2007-05-10 12:43:00,0.6809,0.68095,0.68075,0.68085,1224699999.0
2007-05-10 12:44:00,0.68085,0.6809,0.68075,0.6808,1292999999.0
2007-05-10 12:45:00,0.6807,0.6809,0.6807,0.6808,1950199994.0
2007-05-10 12:46:00,0.68075,0.6809,0.68075,0.6808,1950199994.0
2007-05-10 12:47:00,0.6808,0.6809,0.6808,0.6808,1802600006.0
2007-05-10 12:48:00,0.68075,0.6809,0.68075,0.6808,1766299985.0
2007-05-10 12:49:00,0.6807,0.6807,0.6807,0.6807,1871700010.0
2007-05-10 12:50:00,0.6808,0.6809,0.68075,0.68075,1871700010.0
2007-05-10 12:51:00,0.6808,0.6808,0.68065,0.6808,1515299983.0
2007-05-10 12:52:00,0.6808,0.6808,0.6806,0.6807,1211000003.0
2007-05-10 12:53:00,0.6808,0.6808,0.6806,0.6806,1211000003.0
2007-05-10 12:54:00,0.68065,0.6807,0.6806,0.6806,1211000003.0
2007-05-10 12:55:00,0.6805,0.6806,0.6804,0.6805,1053399992.0
2007-05-10 12:56:00,0.6806,0.6806,0.6805,0.6805,1053399992.0
2007-05-10 12:57:00,0.6806,0.6806,0.6803,0.6806,1053399992.0
2007-05-10 12:58:00,0.6805,0.6807,0.6805,0.6806,1053399992.0
2007-05-10 12:59:00,0.6806,0.6807,0.68015,0.6807,1053399992.0
2007-05-10 13:00:00,0.681,0.6813,0.6806,0.6806,2048799998.0
2007-05-10 13:01:00,0.6807,0.6807,0.6804,0.6804,2048799998.0
2007-05-10 13:02:00,0.6803,0.6803,0.68,0.68,2048799998.0
2007-05-10 13:03:00,0.6801,0.6801,0.6799,0.6801,2048799998.0
2007-05-10 13:04:00,0.68,0.68,0.6798,0.6799,2048799998.0
2007-05-10 13:05:00,0.6798,0.6802,0.6798,0.6802,2048799998.0
2007-05-10 13:06:00,0.6801,0.6806,0.6801,0.6806,2048799998.0
2007-05-10 13:07:00,0.6805,0.6808,0.6805,0.6806,2048799998.0
2007-05-10 13:08:00,0.6807,0.6807,0.6803,0.6804,2048799998.0
2007-05-10 13:09:00,0.6805,0.6806,0.6804,0.6805,2048799998.0
2007-05-10 13:10:00,0.68055,0.6806,0.6805,0.6805,2048799998.0
2007-05-10 13:11:00,0.6805,0.6805,0.68035,0.6805,1591399989.0
2007-05-10 13:12:00,0.6805,0.6805,0.68035,0.6805,888500002.0
2007-05-10 13:13:00,0.6805,0.6805,0.6805,0.6805,648100014.0
2007-05-10 13:14:00,0.6805,0.6808,0.6805,0.6807,1433199994.0
2007-05-10 13:15:00,0.6808,0.6808,0.6807,0.6808,1433199994.0
2007-05-10 13:16:00,0.6807,0.6808,0.6805,0.6805,1433199994.0
2007-05-10 13:17:00,0.6804,0.6805,0.6803,0.6804,1433199994.0
2007-05-10 13:18:00,0.6803,0.6805,0.6803,0.6805,1433199994.0
2007-05-10 13:19:00,0.6804,0.6804,0.6803,0.6804,1433199994.0
2007-05-10 13:20:00,0.6805,0.6805,0.6803,0.6804,1433199994.0
2007-05-10 13:21:00,0.6802,0.6804,0.6802,0.6804,1433199994.0
2007-05-10 13:22:00,0.6803,0.6804,0.6803,0.6803,1433199994.0
2007-05-10 13:23:00,0.6802,0.6802,0.68,0.6801,1142300004.0
2007-05-10 13:24:00,0.6802,0.6802,0.68,0.68,1142300004.0
2007-05-10 13:25:00,0.6801,0.6802,0.68,0.6802,1142300004.0
2007-05-10 13:26:00,0.6802,0.6802,0.68005,0.6801,1142300004.0
2007-05-10 13:27:00,0.6802,0.6802,0.6801,0.6802,1069300002.0
2007-05-10 13:28:00,0.6802,0.6803,0.68015,0.6802,1069300002.0
2007-05-10 13:29:00,0.6802,0.68025,0.6802,0.68025,701300009.0
2007-05-10 13:30:00,0.6802,0.6802,0.68015,0.6802,463700002.0
2007-05-10 13:31:00,0.6802,0.6803,0.68015,0.68025,626899995.0
2007-05-10 13:32:00,0.68025,0.6803,0.68015,0.68015,1520999991.0
2007-05-10 13:33:00,0.68015,0.68015,0.68,0.68005,1593799992.0
2007-05-10 13:34:00,0.6801,0.6801,0.68,0.6801,1800400000.0
2007-05-10 13:35:00,0.68005,0.68015,0.68005,0.6801,1800400000.0
2007-05-10 13:36:00,0.6801,0.6802,0.6801,0.6801,987299993.0
2007-05-10 13:37:00,0.68,0.68,0.68,0.68,1447200002.0
2007-05-10 13:38:00,0.6799,0.68,0.6799,0.68,1447200002.0
2007-05-10 13:39:00,0.6799,0.6801,0.6799,0.6801,1447200002.0
2007-05-10 13:40:00,0.6802,0.6802,0.68,0.68005,1447200002.0
2007-05-10 13:41:00,0.68005,0.68015,0.68005,0.6801,678100000.0
2007-05-10 13:42:00,0.6801,0.6801,0.68005,0.6801,429600000.0
2007-05-10 13:43:00,0.6802,0.6802,0.6802,0.6802,2008100028.0
2007-05-10 13:44:00,0.6802,0.6803,0.6801,0.6801,2008100028.0
2007-05-10 13:45:00,0.6801,0.68015,0.67985,0.68005,1384000009.0
2007-05-10 13:46:00,0.68,0.68,0.6799,0.6799,2145900014.0
2007-05-10 13:47:00,0.6798,0.6799,0.6798,0.6799,2145900014.0
2007-05-10 13:48:00,0.68,0.68,0.6799,0.6799,2145900014.0
2007-05-10 13:50:00,0.68,0.6801,0.68,0.68,2145900014.0
2007-05-10 13:51:00,0.68,0.68,0.67995,0.68,1629799986.0
2007-05-10 13:52:00,0.6798,0.6799,0.6797,0.6798,1016599995.0
2007-05-10 13:53:00,0.6798,0.6799,0.6798,0.67985,1016599995.0
2007-05-10 13:54:00,0.67985,0.68,0.67985,0.67995,1450900013.0
2007-05-10 13:55:00,0.6801,0.6801,0.6801,0.6801,1520300001.0
2007-05-10 13:56:00,0.68,0.68,0.6799,0.6799,1520300001.0
2007-05-10 13:57:00,0.68,0.68,0.67985,0.68,1520300001.0
2007-05-10 13:58:00,0.68,0.68,0.6799,0.6799,2090699998.0
2007-05-10 13:59:00,0.68,0.68,0.68,0.68,2090699998.0
2007-05-10 14:01:00,0.6801,0.6801,0.68,0.6801,2090699998.0
2007-05-10 14:02:00,0.68,0.6801,0.68,0.68,2090699998.0
2007-05-10 14:03:00,0.68005,0.6801,0.68,0.6801,2090699998.0
2007-05-10 14:04:00,0.6801,0.6802,0.6801,0.6802,1856699997.0
2007-05-10 14:05:00,0.6802,0.6802,0.68015,0.6802,90600000.0
2007-05-10 14:06:00,0.6802,0.68025,0.68015,0.68025,847200018.0
2007-05-10 14:07:00,0.6803,0.6803,0.6802,0.6802,2132499984.0
2007-05-10 14:08:00,0.68025,0.6803,0.68025,0.6803,2132499984.0
2007-05-10 14:10:00,0.6804,0.6805,0.6804,0.6805,1057899995.0
2007-05-10 14:11:00,0.6806,0.6807,0.6805,0.6806,1057899995.0
2007-05-10 14:12:00,0.6805,0.6806,0.6805,0.6806,1057899995.0
2007-05-10 14:15:00,0.6805,0.6806,0.6805,0.6806,1057899995.0
2007-05-10 14:16:00,0.6805,0.6806,0.6805,0.6806,1057899995.0
2007-05-10 14:17:00,0.6806,0.68065,0.6806,0.68065,1057899995.0
2007-05-10 14:18:00,0.6806,0.6807,0.6806,0.68065,1514400018.0
2007-05-10 14:19:00,0.6806,0.6807,0.68055,0.6807,1481100004.0
2007-05-10 14:20:00,0.6807,0.6807,0.6806,0.6806,1262599992.0
2007-05-10 14:23:00,0.6807,0.6807,0.68065,0.6807,1262599992.0
2007-05-10 14:24:00,0.6807,0.6807,0.6806,0.68065,671000000.0
2007-05-10 14:25:00,0.6807,0.6807,0.6806,0.6806,277400001.0
2007-05-10 14:26:00,0.6807,0.6807,0.68065,0.6807,277400001.0
2007-05-10 14:27:00,0.68065,0.68075,0.6806,0.68065,1870199997.0
2007-05-10 14:28:00,0.6806,0.6807,0.6806,0.6807,1961400005.0
2007-05-10 14:29:00,0.6808,0.6809,0.6807,0.6809,1961400005.0
2007-05-10 14:30:00,0.6809,0.6811,0.6806,0.6809,1961400005.0
2007-05-10 14:31:00,0.6808,0.6808,0.6807,0.6808,1583799995.0
2007-05-10 14:32:00,0.6809,0.681,0.6809,0.6809,1583799995.0
2007-05-10 14:33:00,0.6808,0.6808,0.6806,0.6807,1583799995.0
2007-05-10 14:34:00,0.6806,0.681,0.6806,0.6808,1583799995.0
2007-05-10 14:35:00,0.6807,0.6808,0.6807,0.6808,1583799995.0
2007-05-10 14:36:00,0.6807,0.6809,0.6807,0.6808,1583799995.0
2007-05-10 14:37:00,0.6807,0.6807,0.6807,0.6807,1583799995.0
2007-05-10 14:38:00,0.6806,0.6806,0.6806,0.6806,1583799995.0
2007-05-10 14:39:00,0.6807,0.6807,0.6806,0.6806,1583799995.0
2007-05-10 14:41:00,0.68065,0.6807,0.68065,0.6807,1583799995.0
2007-05-10 14:42:00,0.6807,0.6807,0.6806,0.6807,1314300008.0
2007-05-10 14:43:00,0.6808,0.6811,0.6808,0.6811,1314300008.0
2007-05-10 14:44:00,0.681,0.681,0.681,0.681,1314300008.0
2007-05-10 14:45:00,0.6809,0.6809,0.6809,0.6809,1314300008.0
2007-05-10 14:46:00,0.681,0.681,0.68085,0.6809,1314300008.0
2007-05-10 14:47:00,0.68095,0.681,0.6809,0.6809,1457900020.0
2007-05-10 14:48:00,0.6807,0.6808,0.6807,0.6807,510500007.0
2007-05-10 14:49:00,0.6808,0.6808,0.6806,0.6807,510500007.0
2007-05-10 14:50:00,0.6806,0.6807,0.6803,0.6803,510500007.0
2007-05-10 14:51:00,0.6804,0.6807,0.6803,0.6807,510500007.0
2007-05-10 14:52:00,0.6808,0.6808,0.6806,0.6807,510500007.0
2007-05-10 14:53:00,0.6808,0.6808,0.6807,0.6807,510500007.0
2007-05-10 14:55:00,0.6806,0.6806,0.6805,0.6806,510500007.0
2007-05-10 14:56:00,0.6805,0.6806,0.6805,0.6805,510500007.0
2007-05-10 14:57:00,0.6806,0.6808,0.6805,0.6808,510500007.0
2007-05-10 14:58:00,0.6807,0.6808,0.6807,0.6808,510500007.0
2007-05-10 14:59:00,0.6807,0.6809,0.6807,0.6809,510500007.0
2007-05-10 15:00:00,0.681,0.6811,0.6809,0.681,510500007.0
2007-05-10 15:01:00,0.6811,0.6811,0.681,0.681,510500007.0
2007-05-10 15:02:00,0.6811,0.6811,0.6809,0.6809,510500007.0
2007-05-10 15:03:00,0.6811,0.6811,0.681,0.681,510500007.0
2007-05-10 15:04:00,0.6811,0.6811,0.681,0.681,510500007.0
2007-05-10 15:05:00,0.6809,0.681,0.6809,0.6809,510500007.0
2007-05-10 15:06:00,0.681,0.681,0.6809,0.681,510500007.0
2007-05-10 15:07:00,0.6808,0.6809,0.6807,0.6807,510500007.0
2007-05-10 15:08:00,0.6808,0.6808,0.6807,0.6808,510500007.0
2007-05-10 15:10:00,0.6809,0.681,0.6809,0.68095,510500007.0
2007-05-10 15:11:00,0.6809,0.6809,0.6808,0.6808,1295199995.0
2007-05-10 15:12:00,0.68085,0.68095,0.68085,0.6809,1295199995.0
2007-05-10 15:13:00,0.6808,0.681,0.6808,0.6809,1243399997.0
2007-05-10 15:14:00,0.681,0.681,0.6809,0.681,1243399997.0
2007-05-10 15:15:00,0.68105,0.6811,0.681,0.6811,1243399997.0
2007-05-10 15:16:00,0.6809,0.6809,0.6808,0.6809,1758599979.0
2007-05-10 15:17:00,0.6808,0.6812,0.6808,0.681,1758599979.0
2007-05-10 15:18:00,0.6811,0.6813,0.681,0.6813,1758599979.0
2007-05-10 15:19:00,0.6811,0.6812,0.6811,0.6811,1758599979.0
2007-05-10 15:20:00,0.6812,0.6813,0.6811,0.6811,1758599979.0
2007-05-10 15:21:00,0.6812,0.6813,0.6812,0.6813,1758599979.0
2007-05-10 15:22:00,0.6814,0.6815,0.6814,0.6815,1758599979.0
2007-05-10 15:23:00,0.6816,0.6817,0.6815,0.6817,1758599979.0
2007-05-10 15:24:00,0.6816,0.6818,0.6816,0.6816,1758599979.0
2007-05-10 15:25:00,0.6815,0.6816,0.6815,0.6816,1758599979.0
2007-05-10 15:26:00,0.6815,0.6816,0.6815,0.6816,1758599979.0
2007-05-10 15:27:00,0.6815,0.6816,0.6815,0.6815,1758599979.0
2007-05-10 15:29:00,0.6814,0.6814,0.6814,0.6814,1758599979.0
2007-05-10 15:30:00,0.6815,0.6815,0.6815,0.6815,1758599979.0
2007-05-10 15:31:00,0.6815,0.6815,0.6814,0.6815,1758599979.0
2007-05-10 15:32:00,0.6814,0.6815,0.6814,0.6815,1197100005.0
2007-05-10 15:34:00,0.6814,0.6815,0.6814,0.6815,1197100005.0
2007-05-10 15:39:00,0.6814,0.6814,0.6813,0.6813,1197100005.0
2007-05-10 15:40:00,0.68135,0.6814,0.6813,0.6814,1197100005.0
2007-05-10 15:43:00,0.6812,0.6812,0.6812,0.6812,1615200014.0
2007-05-10 15:44:00,0.6813,0.6813,0.6813,0.6813,1615200014.0
2007-05-10 15:45:00,0.68135,0.6814,0.6813,0.6814,1615200014.0
2007-05-10 15:46:00,0.6814,0.6814,0.68135,0.68135,336200000.0
2007-05-10 15:47:00,0.6814,0.6814,0.68135,0.6814,774400001.0
2007-05-10 15:48:00,0.6814,0.6814,0.6814,0.6814,885435006.0
2007-05-10 15:49:00,0.6815,0.6815,0.6814,0.6815,885435006.0
2007-05-10 15:50:00,0.6815,0.68155,0.68145,0.68145,885435006.0
2007-05-10 15:52:00,0.6813,0.6815,0.6813,0.6815,1049300001.0
2007-05-10 15:53:00,0.6814,0.6816,0.6814,0.6815,1049300001.0
2007-05-10 15:54:00,0.6815,0.6815,0.68145,0.68145,1049300001.0
2007-05-10 15:55:00,0.6815,0.6815,0.6814,0.6814,1484799993.0
2007-05-10 15:56:00,0.6814,0.6815,0.6814,0.6815,1484799993.0
2007-05-10 15:58:00,0.6814,0.6815,0.6814,0.6814,1093400002.0
2007-05-10 15:59:00,0.6813,0.6814,0.6813,0.6814,1093400002.0
2007-05-10 16:00:00,0.6813,0.6814,0.6813,0.6813,1093400002.0
2007-05-10 16:01:00,0.68135,0.6814,0.6813,0.68135,1093400002.0
2007-05-10 16:02:00,0.6812,0.6814,0.6812,0.6813,2125900016.0
2007-05-10 16:03:00,0.6814,0.6814,0.6813,0.6814,2125900016.0
2007-05-10 16:04:00,0.6813,0.6814,0.6813,0.6814,2125900016.0
2007-05-10 16:05:00,0.6815,0.6815,0.6814,0.6815,2125900016.0
2007-05-10 16:06:00,0.6814,0.6814,0.6813,0.6813,2125900016.0
2007-05-10 16:07:00,0.6814,0.6814,0.6813,0.6814,2125900016.0
2007-05-10 16:08:00,0.6814,0.6814,0.6813,0.6813,851999996.0
2007-05-10 16:09:00,0.6812,0.6812,0.6812,0.6812,851999996.0
2007-05-10 16:10:00,0.6813,0.6813,0.6812,0.6812,851999996.0
2007-05-10 16:11:00,0.6813,0.6813,0.6812,0.68125,851999996.0
2007-05-10 16:12:00,0.68115,0.6813,0.68115,0.68125,1254600008.0
2007-05-10 16:14:00,0.6813,0.6813,0.6812,0.6813,749700007.0
2007-05-10 16:15:00,0.6813,0.6814,0.6813,0.6814,749700007.0
2007-05-10 16:16:00,0.68135,0.6814,0.6813,0.68135,1356000005.0
2007-05-10 16:17:00,0.6812,0.6813,0.6812,0.6812,226700000.0
2007-05-10 16:18:00,0.6813,0.6814,0.6813,0.6814,226700000.0
2007-05-10 16:20:00,0.68145,0.6815,0.68145,0.6815,226700000.0
2007-05-10 16:21:00,0.6815,0.6815,0.6814,0.6814,964000004.0
2007-05-10 16:22:00,0.6813,0.6814,0.6813,0.6814,1736799973.0
2007-05-10 16:24:00,0.6813,0.6814,0.6813,0.6814,1736799973.0
2007-05-10 16:25:00,0.6815,0.6815,0.6815,0.6815,1736799973.0
2007-05-10 16:26:00,0.68145,0.6815,0.68145,0.6815,1736799973.0
2007-05-10 16:27:00,0.6814,0.6815,0.6814,0.6814,2019299997.0
2007-05-10 16:28:00,0.6815,0.6815,0.6814,0.6814,2019299997.0
2007-05-10 16:29:00,0.68145,0.6815,0.68145,0.6815,2019299997.0
2007-05-10 16:30:00,0.6815,0.68155,0.68145,0.68155,1390999998.0
2007-05-10 16:31:00,0.68155,0.68155,0.6815,0.68155,811499999.0
2007-05-10 16:32:00,0.6815,0.6816,0.6815,0.6816,1030799996.0
2007-05-10 16:33:00,0.6815,0.6815,0.6815,0.6815,1188000004.0
2007-05-10 16:34:00,0.6816,0.6816,0.68145,0.6815,1188000004.0
2007-05-10 16:35:00,0.6815,0.6815,0.68145,0.6815,1006099991.0
2007-05-10 16:36:00,0.6815,0.6815,0.68145,0.6815,507399995.0
2007-05-10 16:37:00,0.6815,0.68155,0.68145,0.6815,1831100004.0
2007-05-10 16:38:00,0.6815,0.68155,0.6815,0.68155,995800009.0
2007-05-10 16:39:00,0.68155,0.68165,0.6815,0.6816,606899994.0
2007-05-10 16:40:00,0.6816,0.6816,0.68155,0.6816,259100000.0
2007-05-10 16:41:00,0.6816,0.6816,0.68145,0.6816,1099199998.0
2007-05-10 16:42:00,0.6816,0.6816,0.6816,0.6816,756400000.0
2007-05-10 16:43:00,0.6816,0.6816,0.68155,0.68155,257800000.0
2007-05-10 16:44:00,0.6816,0.6816,0.68155,0.6816,315300000.0
2007-05-10 16:45:00,0.6816,0.6816,0.6815,0.6816,1314099999.0
2007-05-10 16:46:00,0.6815,0.6816,0.6815,0.6815,1210499994.0
2007-05-10 16:47:00,0.68155,0.6816,0.6815,0.6815,1210499994.0
2007-05-10 16:48:00,0.6814,0.6815,0.6814,0.6815,1814900004.0
2007-05-10 16:49:00,0.68155,0.6816,0.68145,0.68155,1814900004.0
2007-05-10 16:50:00,0.68155,0.6816,0.68155,0.6816,1223700004.0
2007-05-10 16:51:00,0.6816,0.6816,0.6816,0.6816,59200000.0
2007-05-10 16:52:00,0.6816,0.6816,0.68145,0.68145,1220499991.0
2007-05-10 16:54:00,0.68155,0.68155,0.6815,0.6815,1757200008.0
2007-05-10 16:55:00,0.6815,0.6815,0.6815,0.6815,1229600008.0
2007-05-10 16:56:00,0.6814,0.6815,0.6814,0.6815,1373299997.0
2007-05-10 16:57:00,0.6814,0.6815,0.6814,0.6815,1373299997.0
2007-05-10 16:58:00,0.6815,0.6815,0.6815,0.6815,1373299997.0
2007-05-10 16:59:00,0.6814,0.6815,0.6813,0.6814,667300004.0
2007-05-10 17:01:00,0.6815,0.6815,0.6814,0.6814,667300004.0
2007-05-10 17:03:00,0.6815,0.6815,0.68145,0.6815,667300004.0
2007-05-10 17:04:00,0.68145,0.6815,0.68135,0.68135,266000002.0
2007-05-10 17:05:00,0.6813,0.6814,0.6813,0.6814,1176599992.0
2007-05-10 17:06:00,0.6813,0.6814,0.6813,0.6814,1176599992.0
2007-05-10 17:07:00,0.6813,0.6813,0.6811,0.6813,1176599992.0
2007-05-10 17:08:00,0.68125,0.6814,0.68125,0.6813,1176599992.0
2007-05-10 17:09:00,0.6812,0.6813,0.6812,0.6813,662800009.0
2007-05-10 17:10:00,0.6813,0.6814,0.6813,0.68135,662800009.0
2007-05-10 17:11:00,0.6814,0.6814,0.6813,0.6813,1427599992.0
2007-05-10 17:12:00,0.68135,0.68145,0.68125,0.6814,1427599992.0
2007-05-10 17:13:00,0.6813,0.6814,0.6812,0.6812,1116499988.0
2007-05-10 17:14:00,0.6813,0.6813,0.68125,0.6813,1116499988.0
2007-05-10 17:15:00,0.6813,0.6813,0.6813,0.6813,1090300019.0
2007-05-10 17:16:00,0.6812,0.6813,0.6812,0.6813,1090300019.0
2007-05-10 17:17:00,0.6811,0.6811,0.6811,0.6811,1090300019.0
2007-05-10 17:18:00,0.6812,0.6812,0.6812,0.6812,1090300019.0
2007-05-10 17:20:00,0.6811,0.6811,0.6811,0.6811,1090300019.0
2007-05-10 17:22:00,0.68105,0.6811,0.68105,0.6811,1090300019.0
2007-05-10 17:23:00,0.681,0.6811,0.681,0.6811,1608500002.0
2007-05-10 17:24:00,0.681,0.6811,0.681,0.6811,1608500002.0
2007-05-10 17:27:00,0.6812,0.6812,0.6811,0.6811,1608500002.0
2007-05-10 17:28:00,0.6812,0.6812,0.6811,0.6812,1608500002.0
2007-05-10 17:29:00,0.6811,0.6812,0.6811,0.6812,1608500002.0
2007-05-10 17:30:00,0.6813,0.6813,0.6812,0.6812,1608500002.0
2007-05-10 17:31:00,0.6812,0.6813,0.68115,0.6812,1608500002.0
2007-05-10 17:33:00,0.6811,0.6811,0.6811,0.6811,570999998.0
2007-05-10 17:34:00,0.6812,0.6812,0.6811,0.6812,570999998.0
2007-05-10 17:35:00,0.6812,0.6812,0.6812,0.6812,544800009.0
2007-05-10 17:36:00,0.6812,0.6812,0.68115,0.6812,1036800018.0
2007-05-10 17:37:00,0.68115,0.68125,0.68115,0.68125,992499996.0
2007-05-10 17:38:00,0.6812,0.68125,0.68115,0.68125,488300000.0
2007-05-10 17:39:00,0.6812,0.6813,0.68115,0.6813,1488000005.0
2007-05-10 17:40:00,0.6813,0.6813,0.6812,0.6813,340399998.0
2007-05-10 17:41:00,0.6813,0.6813,0.68115,0.68115,493999997.0
2007-05-10 17:42:00,0.6812,0.6813,0.68115,0.6813,810100004.0
2007-05-10 17:43:00,0.6813,0.6813,0.68125,0.6813,301000000.0
2007-05-10 17:44:00,0.6813,0.68135,0.6812,0.6813,1685799973.0
2007-05-10 17:45:00,0.6813,0.68135,0.6813,0.68135,744299981.0
2007-05-10 17:46:00,0.68135,0.6814,0.6813,0.6814,1067300000.0
2007-05-10 17:47:00,0.68135,0.6814,0.6813,0.68135,372399988.0
2007-05-10 17:48:00,0.6813,0.6813,0.6813,0.6813,1252800020.0
2007-05-10 17:49:00,0.6813,0.68135,0.68125,0.68125,843800008.0
2007-05-10 17:50:00,0.6813,0.6814,0.6813,0.6813,821799998.0
2007-05-10 17:51:00,0.68135,0.6814,0.68125,0.68125,1117900004.0
2007-05-10 17:52:00,0.6813,0.6813,0.68125,0.6813,1432800014.0
2007-05-10 17:53:00,0.6813,0.6814,0.6813,0.6814,762299996.0
2007-05-10 17:54:00,0.6814,0.6814,0.6813,0.68135,359100003.0
2007-05-10 17:55:00,0.68135,0.6814,0.68125,0.6813,1114099990.0
2007-05-10 17:56:00,0.6813,0.6813,0.68115,0.6812,1883199994.0
2007-05-10 17:57:00,0.6812,0.6813,0.68115,0.6812,2040600006.0
2007-05-10 17:58:00,0.6812,0.6813,0.6812,0.6813,1617600007.0
2007-05-10 17:59:00,0.6813,0.6813,0.6813,0.6813,1555599983.0
2007-05-10 18:00:00,0.6813,0.6813,0.68125,0.68125,507600000.0
2007-05-10 18:01:00,0.6812,0.6813,0.6812,0.6812,520199999.0
2007-05-10 18:02:00,0.6811,0.6811,0.6811,0.6811,1205800003.0
2007-05-10 18:03:00,0.68115,0.68125,0.68115,0.6812,1205800003.0
2007-05-10 18:04:00,0.6812,0.6813,0.68115,0.6812,1475999992.0
2007-05-10 18:05:00,0.6811,0.6811,0.6811,0.6811,1049799995.0
2007-05-10 18:06:00,0.6812,0.6812,0.68115,0.6812,1049799995.0
2007-05-10 18:07:00,0.6812,0.6812,0.6811,0.6812,1901699997.0
2007-05-10 18:08:00,0.68125,0.6813,0.68115,0.68115,1901699997.0
2007-05-10 18:09:00,0.6811,0.6812,0.6811,0.6812,1750000015.0
2007-05-10 18:10:00,0.6811,0.6812,0.6811,0.6812,1750000015.0
2007-05-10 18:11:00,0.6812,0.6812,0.6812,0.6812,1750000015.0
2007-05-10 18:12:00,0.6812,0.6813,0.6812,0.6813,2053000000.0
2007-05-10 18:13:00,0.6813,0.6813,0.68115,0.6812,1714599993.0
2007-05-10 18:14:00,0.6812,0.68125,0.68115,0.6812,691900013.0
2007-05-10 18:15:00,0.6812,0.6812,0.6812,0.6812,1091600009.0
2007-05-10 18:16:00,0.6812,0.6812,0.6811,0.6812,2115100003.0
2007-05-10 18:17:00,0.6811,0.6812,0.6811,0.6812,2115100003.0
2007-05-10 18:18:00,0.6812,0.6814,0.68115,0.6813,2115100003.0
2007-05-10 18:19:00,0.6813,0.6813,0.68115,0.6812,2100799996.0
2007-05-10 18:20:00,0.6812,0.6813,0.6812,0.6812,1619200001.0
2007-05-10 18:21:00,0.6812,0.6813,0.6812,0.6812,804699998.0
2007-05-10 18:22:00,0.6812,0.6812,0.6812,0.6812,761999990.0
2007-05-10 18:23:00,0.6812,0.6813,0.6812,0.6812,1618200004.0
2007-05-10 18:24:00,0.6812,0.6813,0.68115,0.68115,469000002.0
2007-05-10 18:26:00,0.6811,0.6811,0.6811,0.6811,1773700014.0
2007-05-10 18:27:00,0.6812,0.6813,0.6812,0.6813,1773700014.0
2007-05-10 18:28:00,0.6813,0.6813,0.6812,0.6813,2108600013.0
2007-05-10 18:29:00,0.6813,0.6813,0.68125,0.6813,2108600013.0
2007-05-10 18:30:00,0.6813,0.6813,0.68125,0.68125,346299993.0
2007-05-10 18:31:00,0.6813,0.6813,0.6812,0.6813,548600000.0
2007-05-10 18:32:00,0.6813,0.6813,0.6813,0.6813,45600000.0
2007-05-10 18:33:00,0.6813,0.6813,0.6812,0.6812,1570700005.0
2007-05-10 18:34:00,0.6813,0.6813,0.6813,0.6813,164699997.0
2007-05-10 18:35:00,0.6813,0.6813,0.68125,0.6813,164699997.0
2007-05-10 18:36:00,0.68125,0.6813,0.68115,0.6813,1572400005.0
2007-05-10 18:37:00,0.6813,0.6813,0.6812,0.6813,1444300005.0
2007-05-10 18:38:00,0.6814,0.6814,0.6812,0.6812,1444300005.0
2007-05-10 18:39:00,0.6811,0.6812,0.681,0.681,1444300005.0
2007-05-10 18:40:00,0.6811,0.6811,0.6811,0.6811,1444300005.0
2007-05-10 18:41:00,0.6811,0.6813,0.6811,0.6812,1444300005.0
2007-05-10 18:43:00,0.681,0.681,0.6809,0.6809,1778499980.0
2007-05-10 18:44:00,0.6808,0.681,0.6808,0.6809,1778499980.0
2007-05-10 18:45:00,0.681,0.681,0.6809,0.6809,1778499980.0
2007-05-10 18:46:00,0.68095,0.681,0.6809,0.68095,1778499980.0
2007-05-10 18:47:00,0.681,0.6811,0.6809,0.6811,1687300003.0
2007-05-10 18:48:00,0.6811,0.6811,0.68095,0.6811,1687300003.0
2007-05-10 18:49:00,0.6809,0.6809,0.6809,0.6809,1747199996.0
2007-05-10 18:50:00,0.6809,0.681,0.68085,0.68085,1747199996.0
2007-05-10 18:51:00,0.68085,0.681,0.68085,0.681,872000005.0
2007-05-10 18:52:00,0.681,0.681,0.6809,0.681,2147100001.0
2007-05-10 18:53:00,0.681,0.6811,0.6809,0.68095,1728999984.0
2007-05-10 18:54:00,0.68095,0.681,0.68095,0.681,1208400013.0
2007-05-10 18:55:00,0.6811,0.6814,0.6811,0.6811,1871599999.0
2007-05-10 18:56:00,0.6812,0.6814,0.6811,0.6814,1871599999.0
2007-05-10 18:57:00,0.6813,0.6813,0.6813,0.6813,1871599999.0
2007-05-10 18:58:00,0.6814,0.6814,0.6814,0.6814,1871599999.0
2007-05-10 18:59:00,0.6815,0.6816,0.6814,0.6816,1871599999.0
2007-05-10 19:00:00,0.6816,0.6816,0.68135,0.6815,1871599999.0
2007-05-10 19:01:00,0.6814,0.6815,0.68135,0.6814,1536299990.0
2007-05-10 19:02:00,0.6813,0.6815,0.6813,0.6814,727800011.0
2007-05-10 19:03:00,0.6815,0.6816,0.6814,0.6815,727800011.0
2007-05-10 19:04:00,0.6816,0.6816,0.6809,0.681,727800011.0
2007-05-10 19:05:00,0.6809,0.6811,0.6809,0.6811,727800011.0
2007-05-10 19:06:00,0.681,0.6812,0.681,0.681,727800011.0
2007-05-10 19:07:00,0.6811,0.6811,0.6811,0.6811,727800011.0
2007-05-10 19:08:00,0.68105,0.6811,0.68105,0.6811,727800011.0
2007-05-10 19:09:00,0.6811,0.6811,0.681,0.681,1262800006.0
2007-05-10 19:10:00,0.68105,0.68105,0.68095,0.681,1576399994.0
2007-05-10 19:11:00,0.6809,0.6811,0.6809,0.6811,1449300003.0
2007-05-10 19:12:00,0.6811,0.6813,0.6811,0.6813,1449300003.0
2007-05-10 19:13:00,0.6813,0.6813,0.6812,0.6813,953199992.0
2007-05-10 19:14:00,0.6813,0.6814,0.68125,0.6814,953199992.0
2007-05-10 19:15:00,0.68135,0.6814,0.68125,0.6814,689900003.0
2007-05-10 19:16:00,0.6812,0.6813,0.6812,0.6812,1823199992.0
2007-05-10 19:17:00,0.6811,0.6812,0.6811,0.6812,1823199992.0
2007-05-10 19:18:00,0.68125,0.68125,0.68115,0.6812,1823199992.0
2007-05-10 19:19:00,0.6812,0.6812,0.68115,0.6812,961800002.0
2007-05-10 19:20:00,0.6813,0.6813,0.6812,0.6813,1021300007.0
2007-05-10 19:21:00,0.6813,0.68135,0.68125,0.6813,1021300007.0
2007-05-10 19:22:00,0.68135,0.68135,0.68125,0.68125,1212299995.0
2007-05-10 19:23:00,0.68125,0.6813,0.68125,0.68125,32600000.0
2007-05-10 19:24:00,0.68125,0.6813,0.68115,0.6813,2022000002.0
2007-05-10 19:25:00,0.6813,0.6813,0.68125,0.6813,9600000.0
2007-05-10 19:27:00,0.6811,0.6812,0.6811,0.6811,2127800003.0
2007-05-10 19:29:00,0.68115,0.6812,0.6811,0.6812,2127800003.0
2007-05-10 19:30:00,0.6811,0.6812,0.6811,0.6812,2042700008.0
2007-05-10 19:33:00,0.6812,0.68125,0.68115,0.6812,2042700008.0
2007-05-10 19:34:00,0.6812,0.6812,0.68115,0.6812,1036199996.0
2007-05-10 19:35:00,0.6811,0.6812,0.6811,0.68115,826599993.0
2007-05-10 19:36:00,0.68115,0.6812,0.68105,0.68105,1532000006.0
2007-05-10 19:37:00,0.68105,0.6812,0.68105,0.6812,1851300026.0
2007-05-10 19:39:00,0.6811,0.6811,0.6811,0.6811,2080199955.0
2007-05-10 19:41:00,0.68105,0.6811,0.68095,0.6811,1459900003.0
2007-05-10 19:42:00,0.6811,0.6811,0.68105,0.6811,205199998.0
2007-05-10 19:43:00,0.6811,0.6811,0.6811,0.6811,344100000.0
2007-05-10 19:44:00,0.6811,0.6811,0.6811,0.6811,249200001.0
2007-05-10 19:45:00,0.6811,0.6811,0.68105,0.6811,67000000.0
2007-05-10 19:46:00,0.6811,0.6811,0.681,0.681,518199991.0
2007-05-10 19:47:00,0.681,0.6811,0.68095,0.6811,1515499998.0
2007-05-10 19:48:00,0.6811,0.6811,0.68105,0.68105,327199997.0
2007-05-10 19:49:00,0.6811,0.6811,0.68095,0.68095,740400000.0
2007-05-10 19:50:00,0.68095,0.681,0.68095,0.681,687799995.0
2007-05-10 19:51:00,0.681,0.681,0.681,0.681,1795300002.0
2007-05-10 19:52:00,0.681,0.681,0.68095,0.68095,1209499996.0
2007-05-10 19:53:00,0.681,0.681,0.68095,0.681,926200006.0
2007-05-10 19:54:00,0.681,0.681,0.681,0.681,525500000.0
2007-05-10 19:55:00,0.681,0.681,0.68095,0.681,133400000.0
2007-05-10 19:56:00,0.681,0.6811,0.68095,0.6811,1140200008.0
2007-05-10 19:57:00,0.6811,0.6811,0.681,0.681,1420400002.0
2007-05-10 19:58:00,0.681,0.681,0.681,0.681,1682799969.0
2007-05-10 19:59:00,0.681,0.681,0.681,0.681,1416500020.0
2007-05-10 20:00:00,0.681,0.6811,0.681,0.6811,1022299997.0
2007-05-10 20:01:00,0.6811,0.68115,0.68105,0.68105,889699995.0
2007-05-10 20:02:00,0.6811,0.6811,0.68105,0.6811,683800006.0
2007-05-10 20:03:00,0.68105,0.6812,0.68105,0.68115,470800002.0
2007-05-10 20:04:00,0.6812,0.6812,0.68105,0.6811,815399992.0
2007-05-10 20:05:00,0.6811,0.6812,0.6811,0.6812,560199997.0
2007-05-10 20:06:00,0.6812,0.6812,0.6811,0.6811,337300002.0
2007-05-10 20:07:00,0.6811,0.6811,0.68105,0.68105,1768200017.0
2007-05-10 20:08:00,0.6811,0.68115,0.68105,0.68115,797900002.0
2007-05-10 20:09:00,0.6811,0.6811,0.68105,0.6811,579300003.0
2007-05-10 20:10:00,0.6811,0.6811,0.681,0.6811,1542099999.0
2007-05-10 20:11:00,0.6811,0.6811,0.68105,0.68105,471000000.0
2007-05-10 20:12:00,0.68105,0.6811,0.68105,0.6811,793599999.0
2007-05-10 20:13:00,0.6811,0.6811,0.6811,0.6811,654499989.0
2007-05-10 20:14:00,0.6811,0.6811,0.681,0.68105,427299998.0
2007-05-10 20:15:00,0.6811,0.6811,0.681,0.681,1341100009.0
2007-05-10 20:16:00,0.681,0.681,0.681,0.681,796600012.0
2007-05-10 20:17:00,0.681,0.681,0.68095,0.681,348000002.0
2007-05-10 20:18:00,0.681,0.68105,0.68095,0.68095,1164899996.0
2007-05-10 20:19:00,0.681,0.681,0.6809,0.68095,495300000.0
2007-05-10 20:20:00,0.68095,0.681,0.6809,0.68095,337700002.0
2007-05-10 20:21:00,0.6809,0.681,0.6809,0.681,1642299997.0
2007-05-10 20:22:00,0.681,0.681,0.6809,0.6809,662599976.0
2007-05-10 20:23:00,0.6809,0.68095,0.6809,0.6809,1544599998.0
2007-05-10 20:24:00,0.6809,0.681,0.6809,0.681,449300000.0
2007-05-10 20:25:00,0.68095,0.681,0.68095,0.681,244199999.0
2007-05-10 20:26:00,0.681,0.681,0.6809,0.68095,225299997.0
2007-05-10 20:27:00,0.68095,0.68105,0.6809,0.68095,692800002.0
2007-05-10 20:28:00,0.681,0.6811,0.681,0.68105,956999995.0
2007-05-10 20:29:00,0.68105,0.6812,0.68105,0.68115,771299998.0
2007-05-10 20:30:00,0.68115,0.68115,0.681,0.68105,1757200016.0
2007-05-10 20:31:00,0.6811,0.6811,0.68095,0.681,991999993.0
2007-05-10 20:32:00,0.681,0.6811,0.681,0.6811,526799997.0
2007-05-10 20:33:00,0.681,0.681,0.681,0.681,348899997.0
2007-05-10 20:34:00,0.681,0.68105,0.681,0.681,348599997.0
2007-05-10 20:35:00,0.68105,0.6811,0.681,0.6811,430200009.0
2007-05-10 20:36:00,0.6811,0.6811,0.68105,0.6811,36200000.0
2007-05-10 20:37:00,0.6811,0.6811,0.68105,0.6811,116000000.0
2007-05-10 20:38:00,0.6811,0.6811,0.68105,0.6811,177400000.0
2007-05-10 20:39:00,0.68105,0.6811,0.68105,0.6811,701499995.0
2007-05-10 20:40:00,0.6811,0.6811,0.6811,0.6811,618799998.0
2007-05-10 20:41:00,0.6811,0.6811,0.6811,0.6811,410000000.0
2007-05-10 20:42:00,0.6811,0.6811,0.68105,0.6811,464400001.0
2007-05-10 20:43:00,0.6811,0.68115,0.68105,0.6811,1594199998.0
2007-05-10 20:44:00,0.6811,0.6811,0.6811,0.6811,1630500011.0
2007-05-10 20:45:00,0.6811,0.68115,0.6811,0.68115,678600006.0
2007-05-10 20:46:00,0.68115,0.6812,0.6811,0.6811,537100005.0
2007-05-10 20:47:00,0.6812,0.6812,0.68105,0.68115,747500007.0
2007-05-10 20:48:00,0.6812,0.6812,0.6811,0.68115,142200000.0
2007-05-10 20:49:00,0.6812,0.6812,0.68115,0.6812,75500000.0
2007-05-10 20:50:00,0.68112,0.68114,0.68096,0.68103,400800003.0
2007-05-10 20:51:00,0.6812,0.6812,0.68115,0.68115,45600000.0
2007-05-10 20:52:00,0.6812,0.6812,0.6812,0.6812,24800000.0
2007-05-10 20:53:00,0.6812,0.6812,0.68115,0.6812,171999999.0
2007-05-10 20:54:00,0.6812,0.6812,0.68115,0.6812,755800004.0
2007-05-10 20:55:00,0.6812,0.6812,0.6812,0.6812,1125199987.0
2007-05-10 20:56:00,0.6812,0.6812,0.68115,0.6812,1808600010.0
2007-05-10 20:57:00,0.6812,0.6813,0.68115,0.68125,760500004.0
2007-05-10 20:58:00,0.6812,0.6813,0.6812,0.6813,386499997.0
2007-05-10 20:59:00,0.6814,0.6814,0.6813,0.6813,386499997.0
2007-05-10 21:00:00,0.68125,0.6814,0.68125,0.6814,386499997.0
2007-05-10 21:01:00,0.6814,0.6814,0.68135,0.6814,773200012.0
2007-05-10 21:02:00,0.6814,0.6814,0.68135,0.6814,468899999.0
2007-05-10 21:03:00,0.68135,0.6814,0.68135,0.6814,431299997.0
2007-05-10 21:04:00,0.6814,0.6815,0.68135,0.6814,843399992.0
2007-05-10 21:06:00,0.6814,0.6814,0.6814,0.6814,670100006.0
2007-05-10 21:07:00,0.6814,0.6814,0.6813,0.68135,774100013.0
2007-05-10 21:08:00,0.6814,0.6814,0.6813,0.68135,419799999.0
2007-05-10 21:09:00,0.6814,0.6815,0.6814,0.6814,650699998.0
2007-05-10 21:10:00,0.6814,0.6814,0.6814,0.6814,651100003.0
2007-05-10 21:12:00,0.68145,0.6815,0.68145,0.68145,30400000.0
2007-05-10 21:13:00,0.68145,0.6815,0.68145,0.68145,35200000.0
2007-05-10 21:14:00,0.68145,0.68145,0.68135,0.6814,270300003.0
2007-05-10 21:15:00,0.6813,0.6814,0.6813,0.6814,115899999.0
2007-05-10 21:16:00,0.6814,0.6814,0.68135,0.68135,101700000.0
2007-05-10 21:17:00,0.6814,0.6814,0.68135,0.68135,156300001.0
2007-05-10 21:18:00,0.6814,0.6814,0.68135,0.68135,29100000.0
2007-05-10 21:19:00,0.68135,0.68145,0.68125,0.68125,517600002.0
2007-05-10 21:20:00,0.68125,0.68145,0.68125,0.6814,274599999.0
2007-05-10 21:21:00,0.6814,0.6814,0.68125,0.6813,1352699995.0
2007-05-10 21:22:00,0.6813,0.6813,0.6813,0.6813,1737000000.0
2007-05-10 21:23:00,0.6813,0.6813,0.6813,0.6813,632099993.0
2007-05-10 21:24:00,0.6813,0.6813,0.68125,0.6813,286699997.0
2007-05-10 21:25:00,0.6813,0.6813,0.6813,0.6813,1120300001.0
2007-05-10 21:26:00,0.6813,0.68135,0.6813,0.68135,1195499997.0
2007-05-10 21:27:00,0.68135,0.68135,0.68125,0.68125,664999998.0
2007-05-10 21:28:00,0.6813,0.6813,0.6813,0.6813,401100004.0
2007-05-10 21:29:00,0.6813,0.6813,0.6813,0.6813,497200006.0
2007-05-10 21:30:00,0.6813,0.6813,0.6812,0.6813,573699998.0
2007-05-10 21:31:00,0.6813,0.6813,0.6813,0.6813,1408800022.0
2007-05-10 21:32:00,0.6813,0.6813,0.6813,0.6813,457000003.0
2007-05-10 21:33:00,0.6813,0.6813,0.6813,0.6813,668399998.0
2007-05-10 21:34:00,0.6813,0.68135,0.68125,0.68135,1941999983.0
2007-05-10 21:35:00,0.68135,0.68135,0.68125,0.6813,1681199995.0
2007-05-10 21:36:00,0.6813,0.6813,0.68125,0.68125,1723099990.0
2007-05-10 21:37:00,0.6813,0.6813,0.6812,0.6813,1722399972.0
2007-05-10 21:38:00,0.68125,0.6813,0.68115,0.6813,922400007.0
2007-05-10 21:39:00,0.68125,0.6813,0.68125,0.6813,130300000.0
2007-05-10 21:40:00,0.6813,0.6813,0.68125,0.6813,159600001.0
2007-05-10 21:41:00,0.6813,0.6813,0.6812,0.6813,976400009.0
2007-05-10 21:42:00,0.6813,0.6813,0.6812,0.6813,845499993.0
2007-05-10 21:43:00,0.6813,0.6814,0.6813,0.6813,257500006.0
2007-05-10 21:45:00,0.6813,0.6813,0.68125,0.68125,2025499979.0
2007-05-10 21:46:00,0.68125,0.6813,0.68125,0.6813,599199991.0
2007-05-10 21:47:00,0.6813,0.6813,0.6813,0.6813,456200006.0
2007-05-10 21:48:00,0.6813,0.6813,0.68125,0.6813,991699993.0
2007-05-10 21:49:00,0.6813,0.6813,0.68125,0.6813,587099996.0
2007-05-10 21:50:00,0.6813,0.6813,0.6813,0.6813,880699986.0
2007-05-10 21:51:00,0.6813,0.6813,0.6813,0.6813,598500003.0
2007-05-10 21:52:00,0.6813,0.6813,0.6813,0.6813,130800000.0
2007-05-10 21:53:00,0.6813,0.6814,0.68125,0.6813,1831700012.0
2007-05-10 21:54:00,0.6813,0.6813,0.6813,0.6813,1338700008.0
2007-05-10 21:55:00,0.6813,0.6813,0.68125,0.68125,604800010.0
2007-05-10 21:56:00,0.6813,0.68135,0.6813,0.68135,101499998.0
2007-05-10 21:57:00,0.68135,0.68135,0.6813,0.6813,883500006.0
2007-05-10 21:58:00,0.6813,0.6813,0.6813,0.6813,1210299979.0
2007-05-10 21:59:00,0.6813,0.6813,0.6812,0.68125,966499989.0
2007-05-10 22:00:00,0.6812,0.6813,0.6812,0.6812,635299995.0
2007-05-10 22:01:00,0.68115,0.6813,0.68115,0.68125,1278899995.0
2007-05-10 22:02:00,0.68125,0.6813,0.68125,0.68125,107999999.0
2007-05-10 22:03:00,0.68125,0.6813,0.6812,0.6813,477599993.0
2007-05-10 22:04:00,0.6813,0.6813,0.6812,0.6812,183100002.0
2007-05-10 22:05:00,0.68125,0.68125,0.6811,0.68115,1222000003.0
2007-05-10 22:06:00,0.68115,0.6812,0.6811,0.6811,546399995.0
2007-05-10 22:07:00,0.6811,0.6811,0.68105,0.68105,673299977.0
2007-05-10 22:08:00,0.68115,0.6812,0.6811,0.68115,373099996.0
2007-05-10 22:09:00,0.6812,0.6812,0.6811,0.6812,383199996.0
2007-05-10 22:10:00,0.6812,0.6812,0.68115,0.68115,88400000.0
2007-05-10 22:11:00,0.68115,0.6812,0.68115,0.6812,605700000.0
2007-05-10 22:12:00,0.6812,0.6813,0.6812,0.6812,893900001.0
2007-05-10 22:13:00,0.6812,0.6813,0.68115,0.68125,668999997.0
2007-05-10 22:14:00,0.6813,0.6813,0.6813,0.6813,1070399980.0
2007-05-10 22:15:00,0.6813,0.6813,0.6813,0.6813,242399992.0
2007-05-10 22:16:00,0.6813,0.6814,0.6813,0.6814,1025799999.0
2007-05-10 22:17:00,0.6814,0.6814,0.68125,0.6814,312800002.0
2007-05-10 22:18:00,0.6814,0.6814,0.6814,0.6814,323199996.0
2007-05-10 22:19:00,0.6814,0.6814,0.6814,0.6814,466399992.0
2007-05-10 22:20:00,0.6814,0.6814,0.6813,0.6814,788700000.0
2007-05-10 22:21:00,0.6813,0.6814,0.6813,0.6814,356000000.0
2007-05-10 22:22:00,0.6814,0.6814,0.6814,0.6814,195200000.0
2007-05-10 22:23:00,0.6814,0.6814,0.68135,0.68135,134000002.0
2007-05-10 22:24:00,0.6814,0.6814,0.6812,0.6812,1063700018.0
2007-05-10 22:25:00,0.6812,0.6812,0.6812,0.6812,599099997.0
2007-05-10 22:26:00,0.68112,0.68116,0.68107,0.68115,208999999.0
2007-05-10 22:27:00,0.6812,0.68125,0.6812,0.6812,490099994.0
2007-05-10 22:28:00,0.6812,0.6812,0.6812,0.6812,596200004.0
2007-05-10 22:29:00,0.6812,0.6812,0.6812,0.6812,192500000.0
2007-05-10 22:30:00,0.6812,0.6812,0.68115,0.68115,217200005.0
2007-05-10 22:31:00,0.6812,0.6812,0.6812,0.6812,276000001.0
2007-05-10 22:32:00,0.6812,0.6812,0.6812,0.6812,182600003.0
2007-05-10 22:33:00,0.6812,0.6812,0.6811,0.6812,1080099999.0
2007-05-10 22:34:00,0.6812,0.6812,0.6811,0.68115,694699999.0
2007-05-10 22:35:00,0.6812,0.6812,0.6811,0.6811,724399990.0
2007-05-10 22:36:00,0.6811,0.6811,0.6811,0.6811,231199991.0
2007-05-10 22:37:00,0.6811,0.6811,0.6811,0.6811,95199996.0
2007-05-10 22:38:00,0.6811,0.6811,0.68105,0.6811,589299997.0
2007-05-10 22:39:00,0.6811,0.6811,0.6811,0.6811,105600000.0
2007-05-10 22:40:00,0.6811,0.6811,0.681,0.681,892400005.0
2007-05-10 22:41:00,0.68095,0.681,0.68095,0.681,217600003.0
2007-05-10 22:42:00,0.681,0.681,0.68095,0.681,460499996.0
2007-05-10 22:43:00,0.681,0.6811,0.681,0.6811,1323099990.0
2007-05-10 22:44:00,0.6811,0.6811,0.68095,0.6811,710700002.0
2007-05-10 22:45:00,0.6811,0.6812,0.6811,0.6812,110300000.0
2007-05-10 22:46:00,0.6812,0.6812,0.68115,0.6812,172200000.0
2007-05-10 22:47:00,0.6812,0.6813,0.6812,0.6812,620000013.0
2007-05-10 22:48:00,0.6812,0.6813,0.6812,0.6813,129700005.0
2007-05-10 22:49:00,0.6813,0.6813,0.6812,0.6812,229999996.0
2007-05-10 22:50:00,0.6812,0.6812,0.6812,0.6812,304600002.0
2007-05-10 22:51:00,0.6812,0.6812,0.68115,0.6812,779299996.0
2007-05-10 22:52:00,0.6812,0.6812,0.68115,0.6812,594799997.0
2007-05-10 22:53:00,0.6812,0.68125,0.6812,0.6812,582399998.0
2007-05-10 22:54:00,0.6812,0.68125,0.6812,0.6812,563999990.0
2007-05-10 22:55:00,0.6812,0.6812,0.6812,0.6812,314400000.0
2007-05-10 22:56:00,0.6812,0.6812,0.68115,0.6812,71299999.0
2007-05-10 22:57:00,0.6812,0.6812,0.6812,0.6812,198399994.0
2007-05-10 22:58:00,0.6812,0.6812,0.68115,0.6812,246400004.0
2007-05-10 22:59:00,0.68115,0.6812,0.6809,0.6809,624899993.0
2007-05-10 23:00:00,0.6808,0.681,0.6807,0.6809,342699994.0
2007-05-10 23:01:00,0.6809,0.681,0.6808,0.6808,502799995.0
2007-05-10 23:02:00,0.6809,0.681,0.6805,0.6808,738499999.0
2007-05-10 23:03:00,0.6809,0.681,0.6808,0.681,950899995.0
2007-05-10 23:04:00,0.681,0.681,0.6809,0.6809,613999999.0
2007-05-10 23:05:00,0.6809,0.681,0.6808,0.6809,881899999.0
2007-05-10 23:06:00,0.6809,0.681,0.6809,0.681,141499998.0
2007-05-10 23:07:00,0.681,0.681,0.68095,0.681,505900000.0
2007-05-10 23:08:00,0.681,0.681,0.6808,0.6809,342399995.0
2007-05-10 23:09:00,0.681,0.681,0.6809,0.6809,175599995.0
2007-05-10 23:10:00,0.6809,0.6809,0.6809,0.6809,58099999.0
2007-05-10 23:11:00,0.6809,0.681,0.6809,0.6809,208499998.0
2007-05-10 23:12:00,0.6809,0.6809,0.6809,0.6809,111099998.0
2007-05-10 23:13:00,0.6809,0.6809,0.6809,0.6809,15100000.0
2007-05-10 23:14:00,0.6809,0.681,0.6809,0.6809,121600000.0
2007-05-10 23:15:00,0.681,0.681,0.68085,0.68085,107400000.0
2007-05-10 23:16:00,0.6809,0.681,0.6809,0.681,193200000.0
2007-05-10 23:17:00,0.681,0.681,0.6805,0.6807,1226200012.0
2007-05-10 23:18:00,0.6807,0.6808,0.6806,0.6808,1488199985.0
2007-05-10 23:19:00,0.68075,0.6808,0.6807,0.6808,579999998.0
2007-05-10 23:20:00,0.6808,0.6808,0.68065,0.6808,676199991.0
2007-05-10 23:21:00,0.6808,0.6809,0.6807,0.6809,537899996.0
2007-05-10 23:22:00,0.6807,0.6809,0.6807,0.6808,318500005.0
2007-05-10 23:23:00,0.6808,0.6809,0.6808,0.6809,781899997.0
2007-05-10 23:24:00,0.6809,0.6809,0.6808,0.6808,300199994.0
2007-05-10 23:25:00,0.6808,0.6809,0.6807,0.6808,327199992.0
2007-05-10 23:26:00,0.6808,0.6808,0.6806,0.6806,143700002.0
2007-05-10 23:27:00,0.68085,0.6809,0.6807,0.6807,80699999.0
2007-05-10 23:28:00,0.68085,0.6809,0.6807,0.6809,222100001.0
2007-05-10 23:29:00,0.6809,0.6809,0.6807,0.6807,90600000.0
2007-05-10 23:30:00,0.6807,0.6809,0.6807,0.6809,343099998.0
2007-05-10 23:31:00,0.6809,0.6809,0.6807,0.6807,163700001.0
2007-05-10 23:32:00,0.68085,0.6809,0.6807,0.6807,371399999.0
2007-05-10 23:33:00,0.6807,0.6809,0.6806,0.6809,168800002.0
2007-05-10 23:34:00,0.6809,0.6809,0.6807,0.6809,383499995.0
2007-05-10 23:35:00,0.68085,0.6809,0.68085,0.68085,220799993.0
2007-05-10 23:36:00,0.6809,0.6809,0.68075,0.6808,322199997.0
2007-05-10 23:37:00,0.6808,0.6808,0.6808,0.6808,208699992.0
2007-05-10 23:38:00,0.6808,0.6809,0.6807,0.6809,339199993.0
2007-05-10 23:39:00,0.6809,0.6809,0.6808,0.6808,185799995.0
2007-05-10 23:40:00,0.6808,0.6809,0.6808,0.6808,330899989.0
2007-05-10 23:41:00,0.6808,0.6809,0.6807,0.6809,313100000.0
2007-05-10 23:42:00,0.6809,0.681,0.6809,0.681,765599989.0
2007-05-10 23:43:00,0.681,0.6811,0.6809,0.681,1414599948.0
2007-05-10 23:44:00,0.681,0.6811,0.6809,0.68095,497300004.0
2007-05-10 23:45:00,0.68105,0.6811,0.681,0.681,591900004.0
2007-05-10 23:46:00,0.681,0.681,0.68085,0.6809,1143500010.0
2007-05-10 23:47:00,0.6809,0.681,0.6809,0.6809,860200013.0
2007-05-10 23:48:00,0.681,0.68105,0.6807,0.681,741100005.0
2007-05-10 23:49:00,0.681,0.6812,0.68085,0.68105,1007200002.0
2007-05-10 23:50:00,0.68105,0.6812,0.681,0.6811,822399997.0
2007-05-10 23:51:00,0.6811,0.6812,0.68105,0.6812,482199995.0
2007-05-10 23:52:00,0.6812,0.6812,0.6811,0.6812,599800002.0
2007-05-10 23:53:00,0.6812,0.6812,0.6812,0.6812,147200000.0
2007-05-10 23:54:00,0.6812,0.6812,0.6812,0.6812,132500000.0
2007-05-10 23:55:00,0.6812,0.6812,0.6811,0.6812,210700002.0
2007-05-10 23:56:00,0.6812,0.6812,0.6811,0.6811,323200004.0
2007-05-10 23:57:00,0.6811,0.6812,0.6811,0.6812,110300001.0
2007-05-10 23:58:00,0.6812,0.6812,0.6812,0.6812,140599998.0
2007-05-10 23:59:00,0.6812,0.6812,0.68115,0.6812,217800000.0
2007-05-11 00:00:00,0.6812,0.6812,0.68115,0.6812,85600000.0
2007-05-11 00:01:00,0.6812,0.6812,0.6811,0.6812,524999994.0
2007-05-11 00:02:00,0.6812,0.68135,0.6811,0.6812,1647799986.0
2007-05-11 00:03:00,0.6812,0.68125,0.68115,0.6812,835199999.0
2007-05-11 00:04:00,0.6812,0.68125,0.6811,0.6811,1015800010.0
2007-05-11 00:05:00,0.6811,0.6812,0.6811,0.6812,476199992.0
2007-05-11 00:06:00,0.6812,0.6812,0.68115,0.6812,90000000.0
2007-05-11 00:07:00,0.6812,0.6812,0.68115,0.6812,78700000.0
2007-05-11 00:08:00,0.6812,0.6813,0.68115,0.68125,407900003.0
2007-05-11 00:09:00,0.68125,0.68125,0.68115,0.68115,471499998.0
2007-05-11 00:10:00,0.6812,0.6812,0.6811,0.6812,480000000.0
2007-05-11 00:11:00,0.6812,0.68125,0.68115,0.68115,214300001.0
2007-05-11 00:12:00,0.68115,0.6812,0.68115,0.6812,182599998.0
2007-05-11 00:13:00,0.68115,0.6812,0.68115,0.6812,59300000.0
2007-05-11 00:14:00,0.6812,0.6812,0.68115,0.68115,172800001.0
2007-05-11 00:15:00,0.6812,0.6812,0.68115,0.6812,182999998.0
2007-05-11 00:16:00,0.6812,0.6812,0.6812,0.6812,78400002.0
2007-05-11 00:17:00,0.6812,0.6812,0.68115,0.6812,525299993.0
2007-05-11 00:18:00,0.6812,0.6812,0.681,0.6811,1732700028.0
2007-05-11 00:19:00,0.6811,0.6812,0.6811,0.6811,1440399998.0
2007-05-11 00:20:00,0.68115,0.6812,0.6811,0.6811,836699994.0
2007-05-11 00:21:00,0.68115,0.6812,0.6811,0.6812,203100000.0
2007-05-11 00:22:00,0.6812,0.6812,0.68115,0.68115,72800000.0
2007-05-11 00:23:00,0.6812,0.6812,0.68115,0.68115,11800000.0
2007-05-11 00:24:00,0.6812,0.6812,0.6812,0.6812,74400000.0
2007-05-11 00:25:00,0.6812,0.6812,0.6812,0.6812,274400002.0
2007-05-11 00:26:00,0.6812,0.6813,0.681,0.6811,1786199978.0
2007-05-11 00:27:00,0.6811,0.6811,0.6811,0.6811,1100700009.0
2007-05-11 00:28:00,0.6811,0.6811,0.68105,0.68105,185800001.0
2007-05-11 00:29:00,0.6811,0.6812,0.6811,0.6812,41500001.0
2007-05-11 00:30:00,0.6812,0.6812,0.68115,0.68115,7200000.0
2007-05-11 00:31:00,0.68115,0.6812,0.68115,0.6812,36800000.0
2007-05-11 00:32:00,0.6811,0.6812,0.6811,0.6812,58000000.0
2007-05-11 00:33:00,0.6812,0.6812,0.681,0.681,226700001.0
2007-05-11 00:34:00,0.681,0.6811,0.6809,0.6811,562000011.0
2007-05-11 00:35:00,0.6811,0.6811,0.681,0.681,1186200026.0
2007-05-11 00:36:00,0.681,0.681,0.681,0.681,141200000.0
2007-05-11 00:37:00,0.681,0.681,0.681,0.681,160800000.0
2007-05-11 00:38:00,0.681,0.681,0.681,0.681,226200000.0
2007-05-11 00:39:00,0.681,0.681,0.68095,0.681,267599992.0
2007-05-11 00:40:00,0.681,0.681,0.68095,0.681,217499998.0
2007-05-11 00:41:00,0.681,0.681,0.68095,0.68095,37000000.0
2007-05-11 00:42:00,0.68074,0.68095,0.68074,0.68074,434899996.0
2007-05-11 00:43:00,0.681,0.681,0.681,0.681,9400000.0
2007-05-11 00:44:00,0.681,0.681,0.68095,0.681,22400000.0
2007-05-11 00:45:00,0.6809,0.6809,0.6809,0.6809,65000000.0
2007-05-11 00:46:00,0.68083,0.68092,0.68073,0.68073,358899997.0
2007-05-11 00:47:00,0.681,0.681,0.681,0.681,33000000.0
2007-05-11 00:48:00,0.6809,0.681,0.6809,0.681,177100001.0
2007-05-11 00:49:00,0.681,0.68105,0.681,0.681,115999999.0
2007-05-11 00:50:00,0.68105,0.6811,0.68095,0.681,604599997.0
2007-05-11 00:51:00,0.6809,0.681,0.6809,0.681,843199998.0
2007-05-11 00:52:00,0.6809,0.6809,0.6808,0.68085,843199998.0
2007-05-11 00:53:00,0.68085,0.68085,0.68065,0.68075,811700000.0
2007-05-11 00:54:00,0.6808,0.6809,0.6807,0.6808,460799998.0
2007-05-11 00:55:00,0.6808,0.6809,0.6808,0.6808,894200011.0
2007-05-11 00:56:00,0.6808,0.681,0.6808,0.681,699800002.0
2007-05-11 00:57:00,0.6809,0.6809,0.68085,0.68085,474199995.0
2007-05-11 00:58:00,0.6809,0.6809,0.6808,0.6809,926899998.0
2007-05-11 00:59:00,0.6809,0.6809,0.6809,0.6809,478599985.0
2007-05-11 01:00:00,0.6809,0.6809,0.6809,0.6809,554599998.0
2007-05-11 01:01:00,0.68075,0.6809,0.68075,0.68085,725400015.0
2007-05-11 01:02:00,0.68085,0.6809,0.6808,0.6808,153199997.0
2007-05-11 01:03:00,0.68075,0.6809,0.68075,0.68085,1320899982.0
2007-05-11 01:04:00,0.68085,0.68095,0.68085,0.68095,41199999.0
2007-05-11 01:05:00,0.68095,0.68095,0.6809,0.6809,484999997.0
2007-05-11 01:06:00,0.6809,0.6809,0.6809,0.6809,125600001.0
2007-05-11 01:07:00,0.6809,0.681,0.68085,0.681,735600006.0
2007-05-11 01:08:00,0.681,0.681,0.6809,0.681,865000000.0
2007-05-11 01:09:00,0.68095,0.681,0.6808,0.6809,685299996.0
2007-05-11 01:10:00,0.6809,0.6809,0.68075,0.6808,571399998.0
2007-05-11 01:11:00,0.68075,0.6809,0.68075,0.6809,332799996.0
2007-05-11 01:12:00,0.68085,0.6809,0.68075,0.68075,400999996.0
2007-05-11 01:13:00,0.6808,0.6809,0.6808,0.6809,218399998.0
2007-05-11 01:14:00,0.68089,0.68089,0.68073,0.68075,155299997.0
2007-05-11 01:15:00,0.6809,0.6809,0.6809,0.6809,12800000.0
2007-05-11 01:16:00,0.6808,0.68085,0.6808,0.68083,37400000.0
2007-05-11 01:17:00,0.6809,0.6809,0.6809,0.6809,27200000.0
2007-05-11 01:18:00,0.68069,0.6808,0.68069,0.68071,53000001.0
2007-05-11 01:19:00,0.6809,0.6809,0.6808,0.6808,140000002.0
2007-05-11 01:20:00,0.6808,0.6809,0.6808,0.6809,180799997.0
2007-05-11 01:21:00,0.6809,0.6809,0.68085,0.6809,137600000.0
2007-05-11 01:22:00,0.6809,0.6809,0.68085,0.6809,272000002.0
2007-05-11 01:23:00,0.6809,0.6809,0.68075,0.6809,316700000.0
2007-05-11 01:24:00,0.6809,0.6809,0.6809,0.6809,24800000.0
2007-05-11 01:25:00,0.6809,0.6809,0.6808,0.6809,234900010.0
2007-05-11 01:26:00,0.6809,0.6809,0.6808,0.6808,254200006.0
2007-05-11 01:27:00,0.6809,0.6809,0.6808,0.6808,45700001.0
2007-05-11 01:28:00,0.68073,0.68085,0.68066,0.68085,212600001.0
2007-05-11 01:29:00,0.6809,0.6809,0.68085,0.6809,83100000.0
2007-05-11 01:30:00,0.6809,0.6809,0.68075,0.6809,607700003.0
2007-05-11 01:31:00,0.68085,0.681,0.68085,0.681,442400007.0
2007-05-11 01:32:00,0.681,0.681,0.6809,0.68095,272099998.0
2007-05-11 01:33:00,0.6809,0.68095,0.68085,0.6809,468499994.0
2007-05-11 01:34:00,0.6809,0.681,0.6809,0.681,89499997.0
2007-05-11 01:35:00,0.68095,0.68095,0.68085,0.68085,449499994.0
2007-05-11 01:36:00,0.6809,0.6809,0.68085,0.6809,272900000.0
2007-05-11 01:37:00,0.6809,0.6809,0.6809,0.6809,62400000.0
2007-05-11 01:38:00,0.6809,0.6809,0.68085,0.68085,18400000.0
2007-05-11 01:39:00,0.68085,0.6809,0.68085,0.6809,7200000.0
2007-05-11 01:40:00,0.6809,0.6809,0.6809,0.6809,3200000.0
2007-05-11 01:41:00,0.6809,0.6809,0.6808,0.6808,252800000.0
2007-05-11 01:42:00,0.6808,0.6808,0.68075,0.6808,41800000.0
2007-05-11 01:43:00,0.6808,0.6808,0.6807,0.6808,245600000.0
2007-05-11 01:44:00,0.6808,0.6808,0.6807,0.6807,155200002.0
2007-05-11 01:45:00,0.6807,0.6807,0.68065,0.6807,284100000.0
2007-05-11 01:46:00,0.6807,0.6807,0.6807,0.6807,149600000.0
2007-05-11 01:47:00,0.6807,0.6807,0.6806,0.6806,706299999.0
2007-05-11 01:48:00,0.6806,0.6807,0.6806,0.68065,304000000.0
2007-05-11 01:49:00,0.68065,0.6807,0.68065,0.6807,3200000.0
2007-05-11 01:50:00,0.6805,0.68062,0.68044,0.68044,117400000.0
2007-05-11 01:51:00,0.68065,0.6807,0.68055,0.6806,751299998.0
2007-05-11 01:52:00,0.6806,0.68065,0.68055,0.68055,346300002.0
2007-05-11 01:53:00,0.6806,0.68065,0.6806,0.6806,340800007.0
2007-05-11 01:54:00,0.6806,0.6809,0.68055,0.6807,1135900002.0
2007-05-11 01:55:00,0.6807,0.68085,0.68055,0.6808,1445699999.0
2007-05-11 01:56:00,0.68075,0.6809,0.68075,0.68075,634700000.0
2007-05-11 01:57:00,0.6808,0.6808,0.68075,0.68075,785700000.0
2007-05-11 01:58:00,0.68075,0.6809,0.68075,0.6809,764799988.0
2007-05-11 01:59:00,0.6809,0.6809,0.68085,0.6809,705100001.0
2007-05-11 02:00:00,0.68095,0.68095,0.6809,0.6809,162400003.0
2007-05-11 02:01:00,0.6809,0.6809,0.6808,0.68085,376300002.0
2007-05-11 02:02:00,0.6809,0.6809,0.68085,0.6809,233499998.0
2007-05-11 02:03:00,0.68085,0.68095,0.68075,0.68075,1043600003.0
2007-05-11 02:04:00,0.6808,0.68085,0.6808,0.6808,802600006.0
2007-05-11 02:05:00,0.6808,0.6808,0.6808,0.6808,825599992.0
2007-05-11 02:06:00,0.6808,0.6808,0.6807,0.6807,688999999.0
2007-05-11 02:07:00,0.6807,0.6808,0.68065,0.68065,1264599996.0
2007-05-11 02:08:00,0.6808,0.6808,0.68065,0.6807,865099997.0
2007-05-11 02:09:00,0.6807,0.6807,0.68065,0.6807,26400000.0
2007-05-11 02:10:00,0.6807,0.6807,0.6807,0.6807,53600000.0
2007-05-11 02:11:00,0.6807,0.6807,0.68055,0.6806,423299995.0
2007-05-11 02:12:00,0.6806,0.6807,0.6806,0.68065,102700000.0
2007-05-11 02:13:00,0.6807,0.6807,0.68055,0.68055,1294600008.0
2007-05-11 02:14:00,0.68055,0.6806,0.68055,0.6806,1115300012.0
2007-05-11 02:15:00,0.6806,0.6806,0.6806,0.6806,742600008.0
2007-05-11 02:16:00,0.6806,0.6806,0.68055,0.68055,566899995.0
2007-05-11 02:17:00,0.6806,0.6806,0.68055,0.6806,780599985.0
2007-05-11 02:18:00,0.6806,0.6806,0.6806,0.6806,603499994.0
2007-05-11 02:19:00,0.6806,0.6806,0.6806,0.6806,169300000.0
2007-05-11 02:20:00,0.6806,0.6806,0.68055,0.68055,84600001.0
2007-05-11 02:21:00,0.6806,0.6806,0.6806,0.6806,118000000.0
2007-05-11 02:22:00,0.6806,0.6806,0.6805,0.6806,513899990.0
2007-05-11 02:23:00,0.6806,0.6806,0.68055,0.68055,44000000.0
2007-05-11 02:24:00,0.6806,0.6806,0.68055,0.6806,8800000.0
2007-05-11 02:25:00,0.68055,0.6806,0.68055,0.6806,6400000.0
2007-05-11 02:26:00,0.68055,0.6806,0.68055,0.6806,169499999.0
2007-05-11 02:27:00,0.6806,0.6806,0.68055,0.6806,788900004.0
2007-05-11 02:28:00,0.6806,0.6807,0.68055,0.68055,1172400011.0
2007-05-11 02:29:00,0.68055,0.6807,0.68055,0.68055,901800006.0
2007-05-11 02:30:00,0.68055,0.6807,0.68055,0.68065,656599996.0
2007-05-11 02:31:00,0.68065,0.6807,0.68055,0.68055,1879300016.0
2007-05-11 02:32:00,0.68055,0.6806,0.68045,0.68045,251599997.0
2007-05-11 02:33:00,0.6805,0.6806,0.68045,0.6805,583500005.0
2007-05-11 02:34:00,0.6805,0.6805,0.6804,0.6805,303300004.0
2007-05-11 02:35:00,0.68045,0.6805,0.68035,0.6805,1066400008.0
2007-05-11 02:36:00,0.6805,0.6805,0.6805,0.6805,641999995.0
2007-05-11 02:37:00,0.6805,0.6805,0.68045,0.68045,1123799996.0
2007-05-11 02:38:00,0.68045,0.6805,0.68045,0.6805,879699983.0
2007-05-11 02:39:00,0.6805,0.6805,0.68045,0.6805,863099991.0
2007-05-11 02:40:00,0.6805,0.6805,0.6805,0.6805,1438299994.0
2007-05-11 02:41:00,0.6805,0.6805,0.68045,0.68045,623499996.0
2007-05-11 02:42:00,0.68045,0.6805,0.6804,0.6804,272300000.0
2007-05-11 02:43:00,0.68045,0.6805,0.68045,0.68045,262999995.0
2007-05-11 02:44:00,0.6805,0.6805,0.6805,0.6805,718500010.0
2007-05-11 02:45:00,0.6805,0.6805,0.68035,0.6805,787600000.0
2007-05-11 02:46:00,0.6805,0.6805,0.6805,0.6805,166699997.0
2007-05-11 02:47:00,0.6805,0.6805,0.6803,0.6803,562899999.0
2007-05-11 02:48:00,0.6804,0.6804,0.68025,0.6803,258200002.0
2007-05-11 02:49:00,0.68025,0.6803,0.68025,0.68025,705300000.0
2007-05-11 02:50:00,0.68017,0.68026,0.68014,0.68014,1036799975.0
2007-05-11 02:51:00,0.6803,0.6803,0.6803,0.6803,27200000.0
2007-05-11 02:52:00,0.68002,0.68025,0.68002,0.68002,740799992.0
2007-05-11 02:53:00,0.68018,0.68018,0.68004,0.68004,161600001.0
2007-05-11 02:54:00,0.6803,0.6804,0.6803,0.6804,227199993.0
2007-05-11 02:55:00,0.6804,0.6804,0.6803,0.6803,846899988.0
2007-05-11 02:56:00,0.6803,0.6803,0.68025,0.6803,230999998.0
2007-05-11 02:57:00,0.6803,0.68035,0.68025,0.6803,126800001.0
2007-05-11 02:58:00,0.6803,0.6804,0.68025,0.6803,612100004.0
2007-05-11 02:59:00,0.68035,0.6804,0.6803,0.68035,81400000.0
2007-05-11 03:00:00,0.68035,0.68035,0.68025,0.68025,296400004.0
2007-05-11 03:01:00,0.68025,0.6803,0.6801,0.68025,1397699986.0
2007-05-11 03:02:00,0.6803,0.6803,0.6803,0.6803,278200002.0
2007-05-11 03:03:00,0.6803,0.6803,0.6803,0.6803,26000000.0
2007-05-11 03:04:00,0.6803,0.6803,0.6803,0.6803,6100000.0
2007-05-11 03:05:00,0.6803,0.6803,0.68025,0.68025,564400010.0
2007-05-11 03:06:00,0.68025,0.6803,0.68025,0.6803,200100003.0
2007-05-11 03:07:00,0.6803,0.6803,0.6803,0.6803,43400002.0
2007-05-11 03:08:00,0.6803,0.6803,0.6803,0.6803,108500005.0
2007-05-11 03:09:00,0.6803,0.6803,0.6803,0.6803,106400002.0
2007-05-11 03:10:00,0.6803,0.6803,0.6803,0.6803,217000010.0
2007-05-11 03:11:00,0.6803,0.6803,0.68025,0.6803,593800011.0
2007-05-11 03:12:00,0.6803,0.6803,0.6803,0.6803,150499997.0
2007-05-11 03:13:00,0.6803,0.6804,0.6803,0.68035,779899983.0
2007-05-11 03:14:00,0.68035,0.6804,0.68025,0.6803,1577500016.0
2007-05-11 03:15:00,0.6803,0.6804,0.68025,0.6804,985200010.0
2007-05-11 03:16:00,0.6804,0.6804,0.6804,0.6804,264499999.0
2007-05-11 03:17:00,0.6804,0.6804,0.68035,0.68035,176000000.0
2007-05-11 03:18:00,0.68035,0.6804,0.68025,0.6803,743599991.0
2007-05-11 03:19:00,0.6803,0.6803,0.6803,0.6803,435500000.0
2007-05-11 03:20:00,0.6803,0.6803,0.68025,0.6803,346600005.0
2007-05-11 03:21:00,0.68025,0.6803,0.68025,0.6803,598900007.0
2007-05-11 03:22:00,0.6803,0.6804,0.6803,0.6803,462700007.0
2007-05-11 03:23:00,0.6803,0.6804,0.6803,0.6804,958499993.0
2007-05-11 03:24:00,0.6804,0.6804,0.6803,0.6803,1350200000.0
2007-05-11 03:25:00,0.6803,0.6803,0.6803,0.6803,747000000.0
2007-05-11 03:26:00,0.6803,0.6804,0.6803,0.6804,1626500014.0
2007-05-11 03:27:00,0.6804,0.6804,0.6803,0.6804,1237200009.0
2007-05-11 03:28:00,0.6804,0.6804,0.6803,0.6803,1874399999.0
2007-05-11 03:29:00,0.6804,0.6804,0.68025,0.6804,961400002.0
2007-05-11 03:30:00,0.6804,0.6804,0.6804,0.6804,152599999.0
2007-05-11 03:31:00,0.6804,0.6804,0.6803,0.6803,187799998.0
2007-05-11 03:32:00,0.6803,0.68035,0.6803,0.6803,299999997.0
2007-05-11 03:33:00,0.6803,0.6803,0.6803,0.6803,350700004.0
2007-05-11 03:34:00,0.6803,0.6803,0.6803,0.6803,335799997.0
2007-05-11 03:35:00,0.6804,0.6804,0.6803,0.6803,789600002.0
2007-05-11 03:36:00,0.6803,0.6803,0.6803,0.6803,239999999.0
2007-05-11 03:37:00,0.6803,0.6803,0.6803,0.6803,237599998.0
2007-05-11 03:38:00,0.6803,0.6803,0.6803,0.6803,768399994.0
2007-05-11 03:39:00,0.6803,0.6803,0.6803,0.6803,181100003.0
2007-05-11 03:40:00,0.6803,0.6803,0.6803,0.6803,205799994.0
2007-05-11 03:41:00,0.6803,0.6803,0.6803,0.6803,411599988.0
2007-05-11 03:42:00,0.6803,0.6803,0.68025,0.68025,375199984.0
2007-05-11 03:43:00,0.6803,0.6803,0.6803,0.6803,353299989.0
2007-05-11 03:44:00,0.6803,0.6803,0.6803,0.6803,236699991.0
2007-05-11 03:45:00,0.6803,0.6803,0.6803,0.6803,253500005.0
2007-05-11 03:46:00,0.6803,0.68035,0.6803,0.68035,360400005.0
2007-05-11 03:47:00,0.68035,0.68035,0.68035,0.68035,24000000.0
2007-05-11 03:48:00,0.68035,0.68035,0.68025,0.6803,291100001.0
2007-05-11 03:49:00,0.6803,0.68035,0.68025,0.68025,457799994.0
2007-05-11 03:50:00,0.6803,0.6803,0.6803,0.6803,822300017.0
2007-05-11 03:51:00,0.6803,0.6803,0.6803,0.6803,92500001.0
2007-05-11 03:52:00,0.6803,0.6803,0.6803,0.6803,172200002.0
2007-05-11 03:53:00,0.6803,0.6804,0.6803,0.6804,757399998.0
2007-05-11 03:54:00,0.6804,0.6804,0.68035,0.6804,839699997.0
2007-05-11 03:55:00,0.68035,0.6805,0.6803,0.6803,750300003.0
2007-05-11 03:56:00,0.6803,0.68035,0.6803,0.68035,271600007.0
2007-05-11 03:57:00,0.6804,0.6804,0.68035,0.6804,12800000.0
2007-05-11 03:58:00,0.6804,0.6804,0.6803,0.68035,115800000.0
2007-05-11 03:59:00,0.68035,0.6804,0.6803,0.68035,759000002.0
2007-05-11 04:00:00,0.68035,0.68035,0.68025,0.6803,884699990.0
2007-05-11 04:01:00,0.6803,0.6804,0.68025,0.6803,917600009.0
2007-05-11 04:02:00,0.6803,0.6803,0.6803,0.6803,439099998.0
2007-05-11 04:03:00,0.6803,0.6803,0.6803,0.6803,33500000.0
2007-05-11 04:04:00,0.6803,0.6803,0.6803,0.6803,402700001.0
2007-05-11 04:05:00,0.6803,0.6803,0.6803,0.6803,457800004.0
2007-05-11 04:06:00,0.6803,0.6804,0.6803,0.68035,479999997.0
2007-05-11 04:07:00,0.68035,0.6804,0.68025,0.68025,308999999.0
2007-05-11 04:08:00,0.68025,0.6803,0.68025,0.68025,1899699989.0
2007-05-11 04:09:00,0.6803,0.6803,0.68025,0.68025,867700000.0
2007-05-11 04:10:00,0.68025,0.6803,0.68025,0.6803,433499984.0
2007-05-11 04:11:00,0.6803,0.68035,0.6803,0.68035,1184699972.0
2007-05-11 04:12:00,0.68035,0.68035,0.6803,0.6803,988999999.0
2007-05-11 04:13:00,0.6803,0.6803,0.6803,0.6803,213000000.0
2007-05-11 04:14:00,0.6803,0.6803,0.6803,0.6803,269599998.0
2007-05-11 04:15:00,0.6803,0.6803,0.6803,0.6803,735000000.0
2007-05-11 04:16:00,0.6804,0.6804,0.68025,0.68025,537500001.0
2007-05-11 04:17:00,0.6803,0.6803,0.68025,0.6803,897200006.0
2007-05-11 04:18:00,0.6803,0.6804,0.6803,0.6803,476099993.0
2007-05-11 04:19:00,0.6803,0.6803,0.6803,0.6803,1672199963.0
2007-05-11 04:20:00,0.6804,0.6804,0.6803,0.6803,256399996.0
2007-05-11 04:21:00,0.6803,0.6803,0.68025,0.6803,1175199973.0
2007-05-11 04:22:00,0.6803,0.6804,0.68025,0.6804,1621999983.0
2007-05-11 04:23:00,0.68035,0.6804,0.68035,0.6804,14400000.0
2007-05-11 04:24:00,0.6804,0.6804,0.6803,0.6804,313600000.0
2007-05-11 04:25:00,0.6804,0.6804,0.6804,0.6804,54400000.0
2007-05-11 04:26:00,0.6804,0.6805,0.68035,0.68035,569299998.0
2007-05-11 04:27:00,0.68035,0.6804,0.6803,0.6804,261700003.0
2007-05-11 04:28:00,0.6804,0.6804,0.6804,0.6804,151200000.0
2007-05-11 04:29:00,0.6804,0.6804,0.6804,0.6804,116800000.0
2007-05-11 04:30:00,0.6804,0.6804,0.68035,0.6804,712700003.0
2007-05-11 04:31:00,0.6804,0.6804,0.68035,0.68035,361199999.0
2007-05-11 04:32:00,0.68035,0.6804,0.68025,0.6803,1308300003.0
2007-05-11 04:33:00,0.6803,0.6804,0.6803,0.6804,650700002.0
2007-05-11 04:34:00,0.6804,0.6804,0.6804,0.6804,347699993.0
2007-05-11 04:35:00,0.6804,0.6804,0.68025,0.68025,1163300008.0
2007-05-11 04:36:00,0.6803,0.68035,0.68025,0.6803,1297200013.0
2007-05-11 04:37:00,0.6803,0.6804,0.68025,0.6803,750400010.0
2007-05-11 04:38:00,0.6803,0.6804,0.68025,0.6804,722600006.0
2007-05-11 04:39:00,0.6804,0.6805,0.68025,0.6804,752699997.0
2007-05-11 04:40:00,0.68035,0.6804,0.6803,0.6804,625800001.0
2007-05-11 04:41:00,0.6804,0.6804,0.6803,0.6804,302099999.0
2007-05-11 04:42:00,0.6804,0.6804,0.68035,0.6804,170000000.0
2007-05-11 04:43:00,0.6804,0.6804,0.6804,0.6804,64000000.0
2007-05-11 04:44:00,0.6804,0.6804,0.68035,0.68035,28800000.0
2007-05-11 04:45:00,0.6804,0.6804,0.68035,0.68035,181700000.0
2007-05-11 04:46:00,0.68035,0.6804,0.68035,0.6804,102900000.0
2007-05-11 04:47:00,0.68035,0.6804,0.68035,0.6804,305200002.0
2007-05-11 04:48:00,0.6804,0.6804,0.6804,0.6804,637799993.0
2007-05-11 04:49:00,0.6804,0.6804,0.68035,0.6804,494200000.0
2007-05-11 04:50:00,0.6804,0.6805,0.6804,0.68045,583500001.0
2007-05-11 04:51:00,0.68035,0.68049,0.68028,0.68028,101099999.0
2007-05-11 04:52:00,0.68039,0.6805,0.68019,0.68019,72999999.0
2007-05-11 04:53:00,0.68035,0.68037,0.68025,0.68025,104899998.0
2007-05-11 04:54:00,0.6805,0.6805,0.6804,0.6804,92999998.0
2007-05-11 04:55:00,0.68045,0.6805,0.68025,0.68025,793699988.0
2007-05-11 04:56:00,0.68025,0.6804,0.68025,0.6804,1474499990.0
2007-05-11 04:57:00,0.68035,0.68035,0.6803,0.6803,412099999.0
2007-05-11 04:58:00,0.6803,0.6805,0.6803,0.68045,1286199990.0
2007-05-11 04:59:00,0.68045,0.6805,0.68035,0.68045,996200013.0
2007-05-11 05:00:00,0.6805,0.6806,0.6804,0.6805,1257100000.0
2007-05-11 05:01:00,0.68045,0.6805,0.68035,0.68045,1257100000.0
2007-05-11 05:02:00,0.6805,0.6805,0.68045,0.68045,162100001.0
2007-05-11 05:03:00,0.6805,0.6806,0.68045,0.68055,389299995.0
2007-05-11 05:04:00,0.68055,0.6806,0.68045,0.6805,248799997.0
2007-05-11 05:05:00,0.6805,0.6805,0.6805,0.6805,172000000.0
2007-05-11 05:06:00,0.6805,0.6805,0.6805,0.6805,64500000.0
2007-05-11 05:07:00,0.6805,0.6805,0.6805,0.6805,413000000.0
2007-05-11 05:08:00,0.6805,0.6805,0.68045,0.68045,295000010.0
2007-05-11 05:09:00,0.68045,0.6805,0.68045,0.6805,122800004.0
2007-05-11 05:10:00,0.6805,0.6805,0.6805,0.6805,229600008.0
2007-05-11 05:11:00,0.6805,0.6805,0.6804,0.6805,335800002.0
2007-05-11 05:12:00,0.6805,0.6805,0.6804,0.6804,2125199971.0
2007-05-11 05:13:00,0.6804,0.6804,0.6803,0.6804,606100006.0
2007-05-11 05:14:00,0.6804,0.6804,0.6804,0.6804,559900000.0
2007-05-11 05:15:00,0.6804,0.6804,0.6804,0.6804,659400012.0
2007-05-11 05:16:00,0.6804,0.6805,0.6804,0.6804,350099998.0
2007-05-11 05:17:00,0.6804,0.6804,0.6804,0.6804,327599996.0
2007-05-11 05:18:00,0.6804,0.6804,0.6804,0.6804,142800004.0
2007-05-11 05:19:00,0.68043,0.68043,0.68037,0.6804,531200005.0
2007-05-11 05:20:00,0.6804,0.6804,0.6804,0.6804,239299994.0
2007-05-11 05:21:00,0.6804,0.6804,0.6804,0.6804,313600003.0
2007-05-11 05:22:00,0.6804,0.6804,0.6804,0.6804,458400002.0
2007-05-11 05:23:00,0.6804,0.6804,0.68035,0.68035,342499985.0
2007-05-11 05:24:00,0.68035,0.6804,0.68035,0.6804,393500010.0
2007-05-11 05:25:00,0.6804,0.6804,0.6804,0.6804,267399999.0
2007-05-11 05:26:00,0.6804,0.6804,0.6804,0.6804,45700001.0
2007-05-11 05:27:00,0.6805,0.68055,0.6805,0.68055,619600002.0
2007-05-11 05:28:00,0.68055,0.68055,0.6805,0.6805,467800005.0
2007-05-11 05:29:00,0.6805,0.68055,0.6805,0.68055,542900001.0
2007-05-11 05:30:00,0.68044,0.6805,0.68039,0.6805,240799999.0
2007-05-11 05:31:00,0.68055,0.68055,0.6805,0.6805,696399989.0
2007-05-11 05:32:00,0.6805,0.6806,0.6805,0.6806,780300016.0
2007-05-11 05:33:00,0.68055,0.6806,0.68055,0.6806,382300002.0
2007-05-11 05:34:00,0.6806,0.6806,0.68055,0.68055,68800000.0
2007-05-11 05:35:00,0.68055,0.6806,0.68055,0.68055,52800000.0
2007-05-11 05:36:00,0.68055,0.68055,0.6805,0.6805,51100000.0
2007-05-11 05:37:00,0.6805,0.6805,0.68045,0.6805,446199999.0
2007-05-11 05:38:00,0.68045,0.6805,0.6804,0.68045,879799997.0
2007-05-11 05:39:00,0.68045,0.6805,0.68045,0.6805,49600000.0
2007-05-11 05:40:00,0.6805,0.6805,0.6805,0.6805,165199998.0
2007-05-11 05:41:00,0.6805,0.6805,0.6804,0.6805,524500020.0
2007-05-11 05:42:00,0.6805,0.6805,0.6804,0.6804,450699987.0
2007-05-11 05:43:00,0.6804,0.68045,0.6804,0.68045,707999998.0
2007-05-11 05:44:00,0.68045,0.68045,0.68045,0.68045,31200000.0
2007-05-11 05:45:00,0.68045,0.68045,0.68035,0.6804,846100011.0
2007-05-11 05:46:00,0.6804,0.6804,0.68035,0.68035,856299979.0
2007-05-11 05:47:00,0.6804,0.6805,0.68035,0.6805,327800000.0
2007-05-11 05:48:00,0.6805,0.6805,0.68045,0.68045,20800000.0
2007-05-11 05:49:00,0.68045,0.68045,0.6804,0.6804,146800006.0
2007-05-11 05:50:00,0.6804,0.6804,0.6804,0.6804,191400000.0
2007-05-11 05:51:00,0.6804,0.6804,0.68035,0.68035,181600000.0
2007-05-11 05:52:00,0.6804,0.6805,0.68035,0.6804,303600000.0
2007-05-11 05:53:00,0.6804,0.6805,0.68035,0.68045,539600005.0
2007-05-11 05:54:00,0.68045,0.68045,0.68035,0.6804,673100002.0
2007-05-11 05:55:00,0.6804,0.68055,0.68035,0.6804,858400001.0
2007-05-11 05:56:00,0.6804,0.68055,0.6804,0.6804,625800005.0
2007-05-11 05:57:00,0.6804,0.6804,0.6804,0.6804,656999998.0
2007-05-11 05:58:00,0.6804,0.68045,0.6803,0.68045,876299993.0
2007-05-11 05:59:00,0.6804,0.6804,0.6804,0.6804,22299999.0
2007-05-11 06:00:00,0.68045,0.68045,0.6804,0.6804,67100000.0
2007-05-11 06:01:00,0.6804,0.68045,0.6804,0.68045,58900000.0
2007-05-11 06:02:00,0.68045,0.68045,0.6804,0.6804,60700001.0
2007-05-11 06:03:00,0.68022,0.68038,0.68022,0.68034,299799998.0
2007-05-11 06:04:00,0.68045,0.68045,0.68045,0.68045,28000000.0
2007-05-11 06:05:00,0.68045,0.68045,0.68045,0.68045,104000000.0
2007-05-11 06:06:00,0.6803,0.6803,0.6803,0.6803,28900000.0
2007-05-11 06:07:00,0.6803,0.6803,0.6803,0.6803,96700003.0
2007-05-11 06:08:00,0.6803,0.68045,0.6803,0.6804,470600005.0
2007-05-11 06:09:00,0.6805,0.6805,0.68035,0.68045,602000009.0
2007-05-11 06:10:00,0.6804,0.68045,0.68035,0.6804,347499994.0
2007-05-11 06:11:00,0.68035,0.6805,0.68035,0.68045,894100003.0
2007-05-11 06:12:00,0.68045,0.6805,0.68045,0.68045,45400000.0
2007-05-11 06:13:00,0.6804,0.6805,0.6804,0.6804,462200003.0
2007-05-11 06:14:00,0.6804,0.6804,0.6804,0.6804,362800009.0
2007-05-11 06:15:00,0.6804,0.6804,0.6803,0.6803,670199991.0
2007-05-11 06:16:00,0.6803,0.6804,0.6802,0.68035,354100000.0
2007-05-11 06:17:00,0.6804,0.68045,0.68035,0.68045,1126199997.0
2007-05-11 06:18:00,0.6804,0.6806,0.6804,0.6806,406699995.0
2007-05-11 06:19:00,0.6806,0.68065,0.6805,0.6806,1057399998.0
2007-05-11 06:20:00,0.6806,0.68065,0.6805,0.6806,657400004.0
2007-05-11 06:21:00,0.6806,0.6806,0.68045,0.6805,1151600023.0
2007-05-11 06:22:00,0.6805,0.6806,0.6805,0.6805,465900002.0
2007-05-11 06:23:00,0.68055,0.6806,0.6805,0.6806,909999996.0
2007-05-11 06:24:00,0.6806,0.6806,0.68045,0.6806,500799998.0
2007-05-11 06:25:00,0.6806,0.6806,0.6805,0.6806,475800001.0
2007-05-11 06:26:00,0.68055,0.6806,0.68055,0.6806,539399991.0
2007-05-11 06:27:00,0.6806,0.68065,0.6806,0.6806,540400002.0
2007-05-11 06:28:00,0.6806,0.6807,0.6806,0.6806,1085799993.0
2007-05-11 06:29:00,0.68065,0.6807,0.6806,0.68065,588199993.0
2007-05-11 06:30:00,0.68065,0.6807,0.6806,0.68065,396499999.0
2007-05-11 06:31:00,0.6807,0.6807,0.6806,0.6806,122000002.0
2007-05-11 06:32:00,0.6806,0.68065,0.68055,0.6806,989299989.0
2007-05-11 06:33:00,0.68065,0.68065,0.6806,0.6806,533299997.0
2007-05-11 06:34:00,0.68055,0.6806,0.68055,0.68055,74099999.0
2007-05-11 06:35:00,0.68042,0.68051,0.68039,0.68044,920799999.0
2007-05-11 06:36:00,0.68056,0.68056,0.6804,0.68045,649600009.0
2007-05-11 06:37:00,0.68043,0.68053,0.68043,0.68053,310799998.0
2007-05-11 06:38:00,0.6806,0.6806,0.6806,0.6806,4800000.0
2007-05-11 06:39:00,0.68055,0.6806,0.68055,0.6806,41600000.0
2007-05-11 06:40:00,0.68035,0.68043,0.68026,0.6803,622199984.0
2007-05-11 06:41:00,0.68055,0.68055,0.68055,0.68055,8800000.0
2007-05-11 06:42:00,0.68048,0.68056,0.68048,0.68049,12000000.0
2007-05-11 06:43:00,0.68055,0.68055,0.68055,0.68055,4800000.0
2007-05-11 06:44:00,0.6806,0.6806,0.6806,0.6806,61900000.0
2007-05-11 06:45:00,0.6806,0.6806,0.68055,0.68055,183600000.0
2007-05-11 06:46:00,0.68065,0.6807,0.6806,0.6806,686000018.0
2007-05-11 06:47:00,0.6806,0.6806,0.6806,0.6806,57400002.0
2007-05-11 06:48:00,0.6806,0.68065,0.68055,0.68055,276100003.0
2007-05-11 06:49:00,0.68045,0.68045,0.68043,0.68043,33600000.0
2007-05-11 06:50:00,0.6806,0.6806,0.6806,0.6806,512699986.0
2007-05-11 06:51:00,0.6806,0.6806,0.6806,0.6806,221700006.0
2007-05-11 06:52:00,0.6806,0.6806,0.6806,0.6806,28700001.0
2007-05-11 06:53:00,0.6806,0.68065,0.6806,0.68065,48599998.0
2007-05-11 06:54:00,0.6806,0.6806,0.68055,0.6806,239300002.0
2007-05-11 06:55:00,0.68048,0.68053,0.68038,0.68038,532099993.0
2007-05-11 06:56:00,0.6805,0.6805,0.6805,0.6805,132200006.0
2007-05-11 06:57:00,0.6805,0.6805,0.6805,0.6805,98100003.0
2007-05-11 06:58:00,0.6805,0.6805,0.6805,0.6805,40700001.0
2007-05-11 06:59:00,0.68037,0.68039,0.68026,0.68039,1876399988.0
2007-05-11 07:00:00,0.6805,0.6805,0.68045,0.68045,534200016.0
2007-05-11 07:01:00,0.6805,0.6805,0.68045,0.68045,469900010.0
2007-05-11 07:02:00,0.6804,0.68045,0.6804,0.6804,386000000.0
2007-05-11 07:03:00,0.6804,0.68045,0.6804,0.6804,441500000.0
2007-05-11 07:04:00,0.68045,0.6805,0.6804,0.68045,131400000.0
2007-05-11 07:05:00,0.6805,0.68055,0.68045,0.68045,432700003.0
2007-05-11 07:06:00,0.68045,0.6806,0.68045,0.6806,400599998.0
2007-05-11 07:07:00,0.6806,0.6806,0.68055,0.68055,361000002.0
2007-05-11 07:08:00,0.6806,0.6806,0.68055,0.6806,468900014.0
2007-05-11 07:09:00,0.6806,0.6806,0.6806,0.6806,174300005.0
2007-05-11 07:10:00,0.6806,0.6806,0.6805,0.68055,248500003.0
2007-05-11 07:11:00,0.6805,0.6806,0.68045,0.68055,608799994.0
2007-05-11 07:12:00,0.6806,0.6806,0.6805,0.6806,144799999.0
2007-05-11 07:13:00,0.6806,0.6806,0.68055,0.6806,143900000.0
2007-05-11 07:14:00,0.68053,0.68062,0.68045,0.68045,662700002.0
2007-05-11 07:15:00,0.6806,0.68065,0.68055,0.68055,410900001.0
2007-05-11 07:16:00,0.68055,0.68065,0.68055,0.6806,390500000.0
2007-05-11 07:17:00,0.6806,0.6806,0.6805,0.68055,190899996.0
2007-05-11 07:18:00,0.68055,0.6806,0.68055,0.6806,104300004.0
2007-05-11 07:19:00,0.6806,0.6807,0.68055,0.68055,234099999.0
2007-05-11 07:20:00,0.6806,0.6807,0.6806,0.68065,481400001.0
2007-05-11 07:21:00,0.6806,0.6807,0.68055,0.68065,393000001.0
2007-05-11 07:22:00,0.6807,0.6807,0.6806,0.68065,191800000.0
2007-05-11 07:23:00,0.6807,0.6807,0.68065,0.68065,24000000.0
2007-05-11 07:24:00,0.68065,0.68065,0.6806,0.68065,121200000.0
2007-05-11 07:25:00,0.6807,0.6807,0.6806,0.6806,59800001.0
2007-05-11 07:26:00,0.68065,0.68065,0.68065,0.68065,28000000.0
2007-05-11 07:27:00,0.68065,0.6807,0.68065,0.68065,129600000.0
2007-05-11 07:28:00,0.6807,0.6807,0.68065,0.68065,6400000.0
2007-05-11 07:29:00,0.6807,0.6807,0.6806,0.68065,63100000.0
2007-05-11 07:30:00,0.6807,0.6807,0.6806,0.68065,126100001.0
2007-05-11 07:31:00,0.6806,0.6807,0.6806,0.68065,127200002.0
2007-05-11 07:32:00,0.68065,0.6807,0.6806,0.68065,333000004.0
2007-05-11 07:33:00,0.68058,0.68058,0.6805,0.68058,324899992.0
2007-05-11 07:34:00,0.68065,0.68065,0.6806,0.6806,255800008.0
2007-05-11 07:35:00,0.68055,0.6806,0.68055,0.6806,28000000.0
2007-05-11 07:36:00,0.68055,0.6806,0.6805,0.68055,484799998.0
2007-05-11 07:37:00,0.68055,0.68055,0.68045,0.6805,640199993.0
2007-05-11 07:38:00,0.6805,0.6806,0.6805,0.6806,151400005.0
2007-05-11 07:39:00,0.6806,0.6806,0.6806,0.6806,8000000.0
2007-05-11 07:40:00,0.6806,0.6806,0.6806,0.6806,24000000.0
2007-05-11 07:41:00,0.6806,0.6806,0.68045,0.68045,210400002.0
2007-05-11 07:42:00,0.6805,0.6806,0.6805,0.68055,67500000.0
2007-05-11 07:43:00,0.68055,0.6806,0.68055,0.68055,80499998.0
2007-05-11 07:44:00,0.68057,0.68069,0.68047,0.68047,608200002.0
2007-05-11 07:45:00,0.6806,0.6806,0.6806,0.6806,368699995.0
2007-05-11 07:46:00,0.6806,0.6806,0.6806,0.6806,191199996.0
2007-05-11 07:47:00,0.68065,0.6807,0.68065,0.68065,140199999.0
2007-05-11 07:48:00,0.6807,0.6807,0.68065,0.68065,208600007.0
2007-05-11 07:49:00,0.68065,0.6807,0.68065,0.68065,108300001.0
2007-05-11 07:50:00,0.68065,0.68065,0.6806,0.6806,144299998.0
2007-05-11 07:51:00,0.68065,0.68065,0.68045,0.6806,202200000.0
2007-05-11 07:52:00,0.6806,0.6807,0.68045,0.68055,1249600002.0
2007-05-11 07:53:00,0.6806,0.6807,0.68055,0.68055,757800010.0
2007-05-11 07:54:00,0.6806,0.6807,0.6806,0.68065,980999994.0
2007-05-11 07:55:00,0.6807,0.6807,0.68065,0.68065,270399999.0
2007-05-11 07:56:00,0.68065,0.6807,0.68055,0.68065,195999997.0
2007-05-11 07:57:00,0.68065,0.6807,0.68065,0.68065,263599999.0
2007-05-11 07:58:00,0.68065,0.6807,0.68065,0.68065,667299993.0
2007-05-11 07:59:00,0.68065,0.6808,0.68065,0.6808,907800009.0
2007-05-11 08:00:00,0.6808,0.6808,0.6807,0.6808,891600013.0
2007-05-11 08:01:00,0.68085,0.68085,0.6808,0.6808,190599998.0
2007-05-11 08:02:00,0.68085,0.68105,0.68085,0.68095,1828599996.0
2007-05-11 08:03:00,0.681,0.6811,0.68095,0.68095,298800001.0
2007-05-11 08:04:00,0.68095,0.6811,0.6809,0.68095,387300003.0
2007-05-11 08:05:00,0.68095,0.6811,0.68095,0.68105,1602099980.0
2007-05-11 08:06:00,0.68105,0.6811,0.681,0.68105,621000003.0
2007-05-11 08:07:00,0.68105,0.6811,0.68105,0.68105,138399995.0
2007-05-11 08:08:00,0.6811,0.6811,0.68095,0.68095,1211900002.0
2007-05-11 08:09:00,0.68095,0.6811,0.68095,0.68105,681499972.0
2007-05-11 08:10:00,0.68105,0.6811,0.68105,0.68105,46400000.0
2007-05-11 08:11:00,0.68105,0.68105,0.68095,0.68095,565399999.0
2007-05-11 08:12:00,0.681,0.6811,0.68095,0.68095,132599998.0
2007-05-11 08:13:00,0.6811,0.6811,0.681,0.6811,207000002.0
2007-05-11 08:14:00,0.6812,0.6812,0.6811,0.6812,207000002.0
2007-05-11 08:15:00,0.6812,0.6812,0.6811,0.6811,207000002.0
2007-05-11 08:16:00,0.6811,0.6812,0.6811,0.6812,170800002.0
2007-05-11 08:17:00,0.6812,0.6812,0.6811,0.6812,528500007.0
2007-05-11 08:18:00,0.6813,0.6814,0.6813,0.6813,175199998.0
2007-05-11 08:19:00,0.68135,0.6814,0.68135,0.68135,175199998.0
2007-05-11 08:20:00,0.68135,0.6814,0.6813,0.6814,699899981.0
2007-05-11 08:21:00,0.6814,0.6814,0.68125,0.68135,840600000.0
2007-05-11 08:22:00,0.68135,0.6814,0.68125,0.6813,732000001.0
2007-05-11 08:23:00,0.6813,0.6813,0.68115,0.68115,920400011.0
2007-05-11 08:24:00,0.6812,0.6813,0.6812,0.6812,1069599977.0
2007-05-11 08:25:00,0.6812,0.6812,0.68115,0.68115,1078799994.0
2007-05-11 08:26:00,0.68115,0.6813,0.68115,0.6812,1046499998.0
2007-05-11 08:27:00,0.6812,0.6813,0.6812,0.68125,876099980.0
2007-05-11 08:28:00,0.6813,0.6813,0.68125,0.6813,935100006.0
2007-05-11 08:29:00,0.6813,0.68135,0.68125,0.68125,1260000002.0
2007-05-11 08:30:00,0.6814,0.6814,0.6814,0.6814,1596999994.0
2007-05-11 08:31:00,0.6815,0.6816,0.6814,0.6816,1596999994.0
2007-05-11 08:32:00,0.68155,0.6816,0.68145,0.68145,1596999994.0
2007-05-11 08:33:00,0.68145,0.6815,0.68135,0.68135,802299989.0
2007-05-11 08:34:00,0.6815,0.6815,0.68145,0.6815,2141000002.0
2007-05-11 08:35:00,0.6815,0.6815,0.6814,0.6814,1713799994.0
2007-05-11 08:36:00,0.6814,0.6816,0.6814,0.6815,1928000008.0
2007-05-11 08:37:00,0.6815,0.6815,0.6814,0.6814,844299997.0
2007-05-11 08:38:00,0.6814,0.68165,0.6814,0.6815,2117500013.0
2007-05-11 08:39:00,0.6815,0.6816,0.6814,0.6814,2135700024.0
2007-05-11 08:40:00,0.68145,0.6815,0.68135,0.6815,1849000015.0
2007-05-11 08:41:00,0.6815,0.6815,0.6813,0.6814,571900003.0
2007-05-11 08:42:00,0.6814,0.6814,0.68125,0.68135,1298799988.0
2007-05-11 08:43:00,0.6814,0.6814,0.6813,0.6814,1000100006.0
2007-05-11 08:44:00,0.6815,0.6815,0.6814,0.6815,1906299995.0
2007-05-11 08:45:00,0.68145,0.6816,0.68145,0.6815,1906299995.0
2007-05-11 08:46:00,0.6814,0.6814,0.6813,0.6813,1017099992.0
2007-05-11 08:47:00,0.6814,0.6814,0.6813,0.6813,1017099992.0
2007-05-11 08:48:00,0.6812,0.6814,0.6812,0.6813,1276600006.0
2007-05-11 08:49:00,0.6814,0.68145,0.68135,0.6814,1276600006.0
2007-05-11 08:50:00,0.6813,0.6814,0.6813,0.6814,1086700005.0
2007-05-11 08:51:00,0.6814,0.6814,0.68135,0.68135,1086700005.0
2007-05-11 08:52:00,0.6813,0.6814,0.68125,0.68135,842999994.0
2007-05-11 08:53:00,0.68125,0.68145,0.68125,0.6814,941199998.0
2007-05-11 08:54:00,0.6814,0.6814,0.68135,0.6814,56000000.0
2007-05-11 08:55:00,0.6814,0.6814,0.68125,0.68125,425400003.0
2007-05-11 08:56:00,0.6813,0.6814,0.68125,0.6813,2048400013.0
2007-05-11 08:57:00,0.6813,0.6813,0.68125,0.6813,1273099990.0
2007-05-11 08:58:00,0.6813,0.6814,0.68115,0.6814,1233900003.0
2007-05-11 08:59:00,0.6814,0.6814,0.6813,0.6814,1307800012.0
2007-05-11 09:00:00,0.6814,0.6815,0.6814,0.6815,2093999985.0
2007-05-11 09:01:00,0.6815,0.68155,0.6815,0.68155,895600009.0
2007-05-11 09:02:00,0.68155,0.68165,0.68155,0.68165,865300005.0
2007-05-11 09:03:00,0.68165,0.6817,0.6816,0.6817,372999993.0
2007-05-11 09:04:00,0.6817,0.6817,0.68165,0.68165,167600001.0
2007-05-11 09:05:00,0.68165,0.68165,0.6815,0.68155,258100000.0
2007-05-11 09:06:00,0.68155,0.68165,0.6814,0.68145,1459200014.0
2007-05-11 09:07:00,0.68145,0.6816,0.68135,0.68155,1506300004.0
2007-05-11 09:08:00,0.68155,0.68155,0.6815,0.6815,25800000.0
2007-05-11 09:09:00,0.6815,0.6815,0.6814,0.6815,317699996.0
2007-05-11 09:10:00,0.6815,0.6815,0.6814,0.6814,1256700015.0
2007-05-11 09:11:00,0.6814,0.6815,0.6814,0.68145,1418100005.0
2007-05-11 09:12:00,0.6814,0.6816,0.6814,0.68155,1010200009.0
2007-05-11 09:13:00,0.68155,0.6816,0.6815,0.6815,318800005.0
2007-05-11 09:14:00,0.6815,0.6816,0.6815,0.68155,145900001.0
2007-05-11 09:15:00,0.68155,0.6816,0.68155,0.68155,57900000.0
2007-05-11 09:16:00,0.68155,0.68155,0.6814,0.6814,580900006.0
2007-05-11 09:17:00,0.68135,0.6814,0.68125,0.68135,1361200006.0
2007-05-11 09:18:00,0.6813,0.6814,0.6813,0.68135,523699992.0
2007-05-11 09:19:00,0.68135,0.6814,0.68135,0.6814,396999999.0
2007-05-11 09:20:00,0.68135,0.68145,0.68135,0.68145,998499993.0
2007-05-11 09:21:00,0.6814,0.6815,0.6814,0.6815,586199998.0
2007-05-11 09:22:00,0.6815,0.6815,0.68145,0.68145,87600000.0
2007-05-11 09:23:00,0.68145,0.68145,0.68145,0.68145,40900000.0
2007-05-11 09:24:00,0.68145,0.68145,0.6813,0.6814,996500000.0
2007-05-11 09:25:00,0.6812,0.6813,0.6812,0.6812,2091500000.0
2007-05-11 09:26:00,0.6813,0.6813,0.6813,0.6813,2091500000.0
2007-05-11 09:27:00,0.6814,0.6815,0.6814,0.6815,2091500000.0
2007-05-11 09:28:00,0.6814,0.6814,0.6814,0.6814,2091500000.0
2007-05-11 09:29:00,0.6813,0.6814,0.6813,0.6814,2091500000.0
2007-05-11 09:30:00,0.6813,0.6814,0.6813,0.6814,2091500000.0
2007-05-11 09:31:00,0.6814,0.6814,0.68125,0.6813,2091500000.0
2007-05-11 09:32:00,0.68125,0.6814,0.68125,0.6814,1935899995.0
2007-05-11 09:33:00,0.6813,0.6814,0.6813,0.6813,842599987.0
2007-05-11 09:35:00,0.6814,0.68145,0.6814,0.68145,842599987.0
2007-05-11 09:36:00,0.68145,0.6815,0.6814,0.6815,914400005.0
2007-05-11 09:37:00,0.6814,0.6815,0.6814,0.6815,771999999.0
2007-05-11 09:38:00,0.68155,0.6816,0.6815,0.68155,771999999.0
2007-05-11 09:39:00,0.68155,0.6816,0.68145,0.6815,1960400016.0
2007-05-11 09:40:00,0.6814,0.6815,0.6814,0.6815,1432400004.0
2007-05-11 09:42:00,0.6816,0.6816,0.6815,0.6816,1432400004.0
2007-05-11 09:43:00,0.6817,0.6817,0.6817,0.6817,1432400004.0
2007-05-11 09:44:00,0.6817,0.6818,0.6817,0.68175,1432400004.0
2007-05-11 09:45:00,0.6816,0.6816,0.6816,0.6816,467499994.0
2007-05-11 09:46:00,0.6817,0.6817,0.68165,0.6817,467499994.0
2007-05-11 09:47:00,0.6817,0.6818,0.6817,0.68175,420400002.0
2007-05-11 09:48:00,0.6816,0.6816,0.6816,0.6816,1870799986.0
2007-05-11 09:49:00,0.6816,0.68165,0.6816,0.6816,1870799986.0
2007-05-11 09:50:00,0.6815,0.6816,0.6815,0.6816,762300007.0
2007-05-11 09:52:00,0.6815,0.6816,0.6815,0.6815,762300007.0
2007-05-11 09:53:00,0.6816,0.6816,0.68145,0.6816,762300007.0
2007-05-11 09:54:00,0.6816,0.6817,0.6816,0.68165,1685199998.0
2007-05-11 09:55:00,0.6817,0.6818,0.6817,0.6818,1168399994.0
2007-05-11 09:56:00,0.6818,0.6818,0.6817,0.6817,2093400003.0
2007-05-11 09:57:00,0.6818,0.6818,0.6817,0.6817,2093400003.0
2007-05-11 09:58:00,0.6816,0.6817,0.6816,0.6816,2093400003.0
2007-05-11 09:59:00,0.68165,0.6817,0.68165,0.6817,2093400003.0
2007-05-11 10:00:00,0.6817,0.6817,0.6816,0.6817,775100003.0
2007-05-11 10:01:00,0.6816,0.6817,0.6816,0.6816,775100003.0
2007-05-11 10:02:00,0.6817,0.6817,0.6815,0.6815,775100003.0
2007-05-11 10:03:00,0.6816,0.6817,0.6815,0.6816,775100003.0
2007-05-11 10:04:00,0.6817,0.6817,0.68155,0.6816,775100003.0
2007-05-11 10:05:00,0.68155,0.6816,0.68155,0.6816,1387700006.0
2007-05-11 10:06:00,0.6816,0.6816,0.6816,0.6816,1056100019.0
2007-05-11 10:08:00,0.6816,0.6817,0.68155,0.6817,1928599997.0
2007-05-11 10:09:00,0.6817,0.6817,0.68155,0.6816,1605100009.0
2007-05-11 10:10:00,0.6815,0.6815,0.6815,0.6815,1587499989.0
2007-05-11 10:11:00,0.6816,0.68165,0.68155,0.68165,1587499989.0
2007-05-11 10:12:00,0.68165,0.68165,0.6816,0.6816,1255100000.0
2007-05-11 10:13:00,0.6816,0.6816,0.6816,0.6816,739400008.0
2007-05-11 10:14:00,0.6816,0.6816,0.68155,0.6816,522200002.0
2007-05-11 10:15:00,0.6814,0.6814,0.6814,0.6814,761299997.0
2007-05-11 10:16:00,0.6815,0.6815,0.6815,0.6815,761299997.0
2007-05-11 10:17:00,0.6815,0.6815,0.68145,0.6815,2123600010.0
2007-05-11 10:18:00,0.6815,0.6815,0.6815,0.6815,1713200011.0
2007-05-11 10:19:00,0.6815,0.6815,0.68135,0.68135,1677500003.0
2007-05-11 10:20:00,0.6814,0.6815,0.68135,0.6815,1210899996.0
2007-05-11 10:21:00,0.6815,0.6815,0.68145,0.6815,463000000.0
2007-05-11 10:22:00,0.6815,0.6815,0.6814,0.6814,1053100007.0
2007-05-11 10:23:00,0.6812,0.6812,0.6812,0.6812,1547899987.0
2007-05-11 10:24:00,0.68125,0.6813,0.6812,0.68125,1547899987.0
2007-05-11 10:25:00,0.6813,0.6813,0.6812,0.6812,1742499998.0
2007-05-11 10:26:00,0.6813,0.6813,0.6812,0.6812,1742499998.0
2007-05-11 10:27:00,0.6813,0.6814,0.6813,0.6814,1742499998.0
2007-05-11 10:28:00,0.6813,0.6813,0.6812,0.6813,1742499998.0
2007-05-11 10:29:00,0.6812,0.6813,0.6812,0.6813,1742499998.0
2007-05-11 10:30:00,0.6812,0.6813,0.6812,0.6812,1742499998.0
2007-05-11 10:31:00,0.6811,0.6812,0.6811,0.6812,1742499998.0
2007-05-11 10:32:00,0.6811,0.6812,0.6811,0.6811,1742499998.0
2007-05-11 10:33:00,0.681,0.6811,0.681,0.6811,1742499998.0
2007-05-11 10:34:00,0.6812,0.6812,0.681,0.681,1742499998.0
2007-05-11 10:35:00,0.6809,0.6809,0.6807,0.6808,1742499998.0
2007-05-11 10:36:00,0.6807,0.6809,0.6807,0.6809,1742499998.0
2007-05-11 10:37:00,0.681,0.681,0.681,0.681,1742499998.0
2007-05-11 10:38:00,0.6809,0.6811,0.6809,0.681,1742499998.0
2007-05-11 10:39:00,0.6811,0.6811,0.681,0.68105,1742499998.0
2007-05-11 10:40:00,0.6811,0.6811,0.681,0.6811,486199999.0
2007-05-11 10:41:00,0.68115,0.6812,0.68115,0.6812,486199999.0
2007-05-11 10:42:00,0.6812,0.6812,0.68105,0.68105,1869299981.0
2007-05-11 10:43:00,0.6811,0.6812,0.6811,0.68115,715200011.0
2007-05-11 10:44:00,0.68115,0.6812,0.68105,0.6811,1402299979.0
2007-05-11 10:45:00,0.6811,0.6811,0.68095,0.68095,1673400001.0
2007-05-11 10:46:00,0.68095,0.681,0.68095,0.681,1405600019.0
2007-05-11 10:47:00,0.681,0.681,0.6808,0.6809,116300000.0
2007-05-11 10:48:00,0.6809,0.681,0.6809,0.68095,116300000.0
2007-05-11 10:49:00,0.681,0.681,0.68095,0.681,930999993.0
2007-05-11 10:50:00,0.6809,0.681,0.6809,0.6809,1267299978.0
2007-05-11 10:51:00,0.681,0.68105,0.681,0.681,1267299978.0
2007-05-11 10:52:00,0.68105,0.6811,0.681,0.6811,343399998.0
2007-05-11 10:53:00,0.6811,0.6811,0.68105,0.6811,491800000.0
2007-05-11 10:54:00,0.6811,0.6812,0.6811,0.6812,1986000017.0
2007-05-11 10:55:00,0.6812,0.68125,0.68115,0.68115,1136500002.0
2007-05-11 10:56:00,0.6812,0.6812,0.6811,0.6812,1015800002.0
2007-05-11 10:58:00,0.68115,0.68115,0.6811,0.6811,1781400006.0
2007-05-11 10:59:00,0.6811,0.6812,0.6811,0.6812,1197500026.0
2007-05-11 11:00:00,0.68115,0.6812,0.68115,0.68115,52800000.0
2007-05-11 11:01:00,0.6812,0.6813,0.6811,0.68125,1979699998.0
2007-05-11 11:02:00,0.68125,0.6813,0.6812,0.6813,874899996.0
2007-05-11 11:03:00,0.6813,0.6813,0.68125,0.68125,162400000.0
2007-05-11 11:04:00,0.68125,0.6813,0.68115,0.68125,1066700002.0
2007-05-11 11:05:00,0.6813,0.6813,0.68125,0.68125,1277199990.0
2007-05-11 11:06:00,0.6813,0.6813,0.68125,0.6813,115000000.0
2007-05-11 11:07:00,0.6813,0.6813,0.6812,0.6812,1618999991.0
2007-05-11 11:08:00,0.6812,0.68125,0.68115,0.68115,1981500011.0
2007-05-11 11:09:00,0.68115,0.68125,0.68115,0.6812,1177200006.0
2007-05-11 11:10:00,0.6812,0.6812,0.68115,0.6812,480200005.0
2007-05-11 11:11:00,0.6812,0.6812,0.68115,0.6812,1396200004.0
2007-05-11 11:12:00,0.6813,0.6813,0.6812,0.6813,745400003.0
2007-05-11 11:13:00,0.6812,0.6813,0.6812,0.6813,745400003.0
2007-05-11 11:14:00,0.6812,0.6812,0.6812,0.6812,745400003.0
2007-05-11 11:15:00,0.6813,0.6815,0.6813,0.6814,745400003.0
2007-05-11 11:16:00,0.6815,0.6815,0.6813,0.6813,745400003.0
2007-05-11 11:17:00,0.68135,0.6814,0.6813,0.68135,745400003.0
2007-05-11 11:19:00,0.6812,0.6813,0.6812,0.6812,1146199990.0
2007-05-11 11:20:00,0.6813,0.6813,0.6812,0.6812,1146199990.0
2007-05-11 11:21:00,0.68125,0.6813,0.6812,0.6813,1146199990.0
2007-05-11 11:22:00,0.6813,0.6813,0.68115,0.68115,2005399981.0
2007-05-11 11:24:00,0.6812,0.68125,0.68115,0.6812,987999991.0
2007-05-11 11:25:00,0.6812,0.6813,0.68115,0.68125,2081300001.0
2007-05-11 11:26:00,0.6813,0.6813,0.6812,0.6812,1827700011.0
2007-05-11 11:27:00,0.6811,0.6812,0.6811,0.6812,1827700011.0
2007-05-11 11:28:00,0.6811,0.6812,0.6811,0.6811,1827700011.0
2007-05-11 11:29:00,0.6812,0.6812,0.6811,0.6812,1827700011.0
2007-05-11 11:30:00,0.6812,0.6812,0.6811,0.68115,556099998.0
2007-05-11 11:31:00,0.6812,0.6812,0.6812,0.6812,502200000.0
2007-05-11 11:34:00,0.6812,0.6812,0.6811,0.6812,2108599998.0
2007-05-11 11:35:00,0.6813,0.6813,0.6812,0.6812,855699989.0
2007-05-11 11:36:00,0.6813,0.6813,0.6812,0.6813,855699989.0
2007-05-11 11:37:00,0.6812,0.6813,0.6812,0.6812,855699989.0
2007-05-11 11:38:00,0.6813,0.6814,0.6813,0.6813,855699989.0
2007-05-11 11:39:00,0.6812,0.6812,0.6812,0.6812,1549799985.0
2007-05-11 11:40:00,0.6812,0.6813,0.68115,0.6812,1549799985.0
2007-05-11 11:41:00,0.6811,0.6812,0.6811,0.6811,1160200005.0
2007-05-11 11:42:00,0.68115,0.6812,0.6811,0.6812,1160200005.0
2007-05-11 11:43:00,0.6812,0.6812,0.68115,0.68115,553699997.0
2007-05-11 11:44:00,0.6812,0.6812,0.6811,0.68115,935999988.0
2007-05-11 11:46:00,0.681,0.681,0.681,0.681,1478999960.0
2007-05-11 11:47:00,0.6811,0.6812,0.6811,0.6812,1478999960.0
2007-05-11 11:48:00,0.6812,0.6812,0.68105,0.6812,1116200011.0
2007-05-11 11:49:00,0.6812,0.6812,0.6811,0.68115,397500004.0
2007-05-11 11:50:00,0.6812,0.6812,0.6812,0.6812,867900015.0
2007-05-11 11:51:00,0.6812,0.6812,0.6812,0.6812,1406300019.0
2007-05-11 11:52:00,0.6812,0.6812,0.68115,0.68115,952800003.0
2007-05-11 11:53:00,0.6812,0.6812,0.68115,0.68115,1884999983.0
2007-05-11 11:54:00,0.6812,0.6812,0.6811,0.6811,1559699992.0
2007-05-11 11:55:00,0.68105,0.6811,0.68105,0.6811,1559699992.0
2007-05-11 11:56:00,0.6811,0.6811,0.6811,0.6811,1550500053.0
2007-05-11 11:57:00,0.6811,0.6811,0.68105,0.68105,1205500008.0
2007-05-11 11:58:00,0.68105,0.6811,0.68105,0.6811,543400002.0
2007-05-11 11:59:00,0.6811,0.6811,0.68105,0.6811,270300000.0
2007-05-11 12:00:00,0.6811,0.6811,0.681,0.681,1856299987.0
2007-05-11 12:01:00,0.681,0.681,0.68095,0.681,361300001.0
2007-05-11 12:02:00,0.68095,0.681,0.68095,0.681,300600001.0
2007-05-11 12:03:00,0.681,0.681,0.6809,0.6809,1860099990.0
2007-05-11 12:04:00,0.6809,0.681,0.6809,0.6809,1155299995.0
2007-05-11 12:05:00,0.681,0.681,0.681,0.681,1155299995.0
2007-05-11 12:06:00,0.6811,0.6812,0.6811,0.68115,1155299995.0
2007-05-11 12:07:00,0.6811,0.6812,0.6811,0.68115,638199994.0
2007-05-11 12:08:00,0.6812,0.68125,0.6812,0.68125,585800005.0
2007-05-11 12:09:00,0.68125,0.6813,0.6812,0.68125,972100011.0
2007-05-11 12:10:00,0.68125,0.6813,0.68125,0.6813,423200000.0
2007-05-11 12:11:00,0.6813,0.6813,0.6812,0.6813,407399996.0
2007-05-11 12:12:00,0.6813,0.6813,0.6812,0.68125,339699997.0
2007-05-11 12:13:00,0.6813,0.6813,0.68125,0.6813,149600000.0
2007-05-11 12:14:00,0.6811,0.6812,0.6811,0.6811,904499998.0
2007-05-11 12:15:00,0.6812,0.6812,0.6811,0.6812,904499998.0
2007-05-11 12:16:00,0.68115,0.68115,0.6811,0.6811,184200001.0
2007-05-11 12:18:00,0.6812,0.6812,0.68115,0.6812,811900000.0
2007-05-11 12:19:00,0.6812,0.6812,0.68105,0.6811,1377100001.0
2007-05-11 12:20:00,0.6811,0.6812,0.6811,0.68115,427899999.0
2007-05-11 12:21:00,0.68115,0.6812,0.6811,0.6812,1058599995.0
2007-05-11 12:22:00,0.68115,0.6812,0.68105,0.68115,1245600002.0
2007-05-11 12:23:00,0.6812,0.6812,0.6812,0.6812,1783299986.0
2007-05-11 12:24:00,0.6811,0.6812,0.6811,0.6811,1783299986.0
2007-05-11 12:25:00,0.6812,0.6812,0.6811,0.6812,1783299986.0
2007-05-11 12:26:00,0.6812,0.6812,0.6812,0.6812,1783299986.0
2007-05-11 12:27:00,0.6812,0.6812,0.68115,0.68115,417200001.0
2007-05-11 12:28:00,0.68115,0.6812,0.68115,0.6812,747800005.0
2007-05-11 12:29:00,0.6812,0.6812,0.68115,0.6812,676900002.0
2007-05-11 12:30:00,0.6812,0.6812,0.68115,0.6812,1336699991.0
2007-05-11 12:31:00,0.6812,0.6812,0.6812,0.6812,267900003.0
2007-05-11 12:32:00,0.6812,0.6812,0.6811,0.68115,365700000.0
2007-05-11 12:33:00,0.681,0.6811,0.681,0.6811,1361499998.0
2007-05-11 12:35:00,0.6811,0.6812,0.68105,0.68115,1361499998.0
2007-05-11 12:36:00,0.68115,0.6812,0.68105,0.68105,753899992.0
2007-05-11 12:37:00,0.68105,0.6812,0.68105,0.6811,1171399984.0
2007-05-11 12:38:00,0.6811,0.68115,0.68105,0.6811,2077399996.0
2007-05-11 12:39:00,0.6811,0.6811,0.681,0.681,1257200002.0
2007-05-11 12:40:00,0.68095,0.68105,0.68095,0.68105,1812400010.0
2007-05-11 12:41:00,0.681,0.68105,0.681,0.681,475300000.0
2007-05-11 12:42:00,0.6809,0.681,0.6809,0.681,683200009.0
2007-05-11 12:43:00,0.68095,0.681,0.68095,0.681,683200009.0
2007-05-11 12:44:00,0.681,0.681,0.68095,0.681,1195499982.0
2007-05-11 12:45:00,0.681,0.681,0.6809,0.6809,1464900008.0
2007-05-11 12:46:00,0.681,0.681,0.68085,0.68095,1464900008.0
2007-05-11 12:47:00,0.6809,0.68095,0.6809,0.68095,1244000007.0
2007-05-11 12:48:00,0.68095,0.681,0.6809,0.68095,633100002.0
2007-05-11 12:49:00,0.681,0.68105,0.68095,0.68105,1323099992.0
2007-05-11 12:50:00,0.681,0.6811,0.681,0.6811,1194100000.0
2007-05-11 12:51:00,0.6811,0.6811,0.681,0.68105,330900003.0
2007-05-11 12:52:00,0.68105,0.6811,0.68105,0.68105,68800000.0
2007-05-11 12:53:00,0.68105,0.6811,0.68105,0.68105,264200001.0
2007-05-11 12:54:00,0.68105,0.6811,0.68105,0.68105,199700000.0
2007-05-11 12:55:00,0.68105,0.6811,0.68105,0.68105,328100000.0
2007-05-11 12:56:00,0.68105,0.6811,0.68095,0.68105,765300007.0
2007-05-11 12:57:00,0.68105,0.6811,0.68095,0.6811,1108800000.0
2007-05-11 12:58:00,0.6811,0.6811,0.681,0.6811,560100008.0
2007-05-11 12:59:00,0.681,0.6811,0.681,0.6811,1660900043.0
2007-05-11 13:00:00,0.6812,0.6812,0.6811,0.6812,1660900043.0
2007-05-11 13:01:00,0.6812,0.68125,0.6811,0.68115,1660900043.0
2007-05-11 13:02:00,0.6812,0.6813,0.68105,0.6813,1746099995.0
2007-05-11 13:03:00,0.6813,0.6813,0.6812,0.6813,943000011.0
2007-05-11 13:04:00,0.6813,0.6814,0.6812,0.68135,1036499996.0
2007-05-11 13:05:00,0.68135,0.68135,0.68125,0.68125,1852600005.0
2007-05-11 13:06:00,0.6813,0.6813,0.68125,0.6813,615300002.0
2007-05-11 13:07:00,0.6813,0.68135,0.68125,0.6813,738799996.0
2007-05-11 13:08:00,0.6813,0.68135,0.6813,0.6813,1283100009.0
2007-05-11 13:09:00,0.6813,0.6813,0.6812,0.6812,694900012.0
2007-05-11 13:10:00,0.6813,0.6813,0.68125,0.6813,694900012.0
2007-05-11 13:11:00,0.68125,0.6814,0.68125,0.6814,1643900015.0
2007-05-11 13:12:00,0.6814,0.6814,0.6813,0.6814,1667699998.0
2007-05-11 13:14:00,0.6814,0.6815,0.6814,0.6815,1667699998.0
2007-05-11 13:15:00,0.6815,0.6815,0.6815,0.6815,1173099994.0
2007-05-11 13:16:00,0.6815,0.6816,0.6815,0.6815,1173099994.0
2007-05-11 13:17:00,0.6815,0.68155,0.6814,0.6814,1527900017.0
2007-05-11 13:18:00,0.6814,0.6815,0.68135,0.68145,1814900012.0
2007-05-11 13:19:00,0.68135,0.6815,0.68135,0.6815,2032000005.0
2007-05-11 13:20:00,0.6815,0.6815,0.68145,0.6815,674100003.0
2007-05-11 13:21:00,0.6815,0.6816,0.6815,0.6816,2045899993.0
2007-05-11 13:22:00,0.68155,0.6816,0.68155,0.6816,2067999981.0
2007-05-11 13:23:00,0.6816,0.6816,0.68155,0.68155,1849400001.0
2007-05-11 13:24:00,0.68155,0.6816,0.68155,0.68155,85300000.0
2007-05-11 13:26:00,0.68155,0.6816,0.68155,0.68155,376599995.0
2007-05-11 13:27:00,0.68155,0.6817,0.68155,0.6817,511900004.0
2007-05-11 13:28:00,0.68165,0.6817,0.6816,0.6816,1513399989.0
2007-05-11 13:29:00,0.6816,0.6816,0.6816,0.6816,549800009.0
2007-05-11 13:30:00,0.6816,0.6817,0.6816,0.68165,764699996.0
2007-05-11 13:32:00,0.6815,0.6816,0.6815,0.6816,780799998.0
2007-05-11 13:33:00,0.6815,0.6815,0.6815,0.6815,780799998.0
2007-05-11 13:34:00,0.6816,0.6816,0.68155,0.6816,780799998.0
2007-05-11 13:35:00,0.68155,0.6816,0.6815,0.68155,1065799996.0
2007-05-11 13:36:00,0.6816,0.6816,0.6815,0.68155,1075999980.0
2007-05-11 13:37:00,0.68155,0.6816,0.68155,0.68155,184400000.0
2007-05-11 13:38:00,0.68155,0.6816,0.68155,0.68155,313600000.0
2007-05-11 13:39:00,0.6816,0.6816,0.6816,0.6816,1377300009.0
2007-05-11 13:40:00,0.6815,0.6816,0.6815,0.6816,438500005.0
2007-05-11 13:41:00,0.6816,0.6816,0.6815,0.6816,438500005.0
2007-05-11 13:42:00,0.68155,0.68155,0.6815,0.6815,862900000.0
2007-05-11 13:44:00,0.68155,0.68155,0.68145,0.68155,1527700048.0
2007-05-11 13:45:00,0.6815,0.68155,0.6815,0.6815,1997200025.0
2007-05-11 13:47:00,0.6815,0.6815,0.6815,0.6815,1264800049.0
2007-05-11 13:48:00,0.6815,0.6816,0.6815,0.6815,2060200020.0
2007-05-11 13:49:00,0.6814,0.6815,0.6814,0.6815,109600000.0
2007-05-11 13:50:00,0.6815,0.6815,0.6815,0.6815,109600000.0
2007-05-11 13:51:00,0.6815,0.6815,0.68135,0.6814,1246800008.0
2007-05-11 13:52:00,0.68135,0.6815,0.68135,0.6815,170400001.0
2007-05-11 13:53:00,0.6815,0.6815,0.6814,0.68145,1018299997.0
2007-05-11 13:54:00,0.6814,0.68145,0.6814,0.6814,1276200020.0
2007-05-11 13:55:00,0.6814,0.6814,0.68135,0.68135,773500015.0
2007-05-11 13:56:00,0.6814,0.6814,0.68135,0.6814,248699999.0
2007-05-11 13:57:00,0.6814,0.6814,0.68135,0.6814,810600007.0
2007-05-11 13:58:00,0.68135,0.6814,0.6813,0.6814,950199997.0
2007-05-11 14:01:00,0.6813,0.6814,0.6813,0.6813,1969500004.0
2007-05-11 14:02:00,0.6814,0.6814,0.6813,0.68135,1969500004.0
2007-05-11 14:03:00,0.68135,0.6814,0.68135,0.6814,942799992.0
2007-05-11 14:04:00,0.68145,0.6816,0.68145,0.68155,1788400010.0
2007-05-11 14:05:00,0.6816,0.6816,0.6815,0.6815,2014400015.0
2007-05-11 14:06:00,0.6815,0.6815,0.68145,0.6815,1823800032.0
2007-05-11 14:07:00,0.6815,0.6815,0.68145,0.68145,1261400004.0
2007-05-11 14:08:00,0.6815,0.6815,0.6815,0.6815,1905500004.0
2007-05-11 14:09:00,0.6814,0.6815,0.6814,0.6814,1905500004.0
2007-05-11 14:10:00,0.6815,0.6815,0.68145,0.6815,1905500004.0
2007-05-11 14:11:00,0.6815,0.6815,0.6813,0.68135,1370699998.0
2007-05-11 14:12:00,0.6812,0.6813,0.6812,0.6813,1788199995.0
2007-05-11 14:13:00,0.6812,0.6813,0.6812,0.6812,1788199995.0
2007-05-11 14:14:00,0.6813,0.6813,0.6812,0.6813,1788199995.0
2007-05-11 14:15:00,0.6813,0.6814,0.68125,0.68135,1785299997.0
2007-05-11 14:17:00,0.68135,0.6814,0.6813,0.6813,666100007.0
2007-05-11 14:18:00,0.6813,0.6813,0.68125,0.6813,1553200015.0
2007-05-11 14:19:00,0.6814,0.6814,0.6813,0.6814,291700000.0
2007-05-11 14:20:00,0.68145,0.6815,0.68145,0.68145,291700000.0
2007-05-11 14:21:00,0.6815,0.6815,0.68145,0.68145,1257799990.0
2007-05-11 14:22:00,0.68145,0.6815,0.68145,0.6815,336000000.0
2007-05-11 14:23:00,0.6815,0.6815,0.6814,0.68145,391599992.0
2007-05-11 14:24:00,0.68145,0.68145,0.6814,0.6814,1470399986.0
2007-05-11 14:25:00,0.6814,0.6814,0.6813,0.6813,815900010.0
2007-05-11 14:26:00,0.6813,0.68135,0.6813,0.6813,1281100029.0
2007-05-11 14:27:00,0.6813,0.68135,0.6812,0.6812,1563000001.0
2007-05-11 14:28:00,0.6811,0.6812,0.6811,0.6812,1134799998.0
2007-05-11 14:29:00,0.6811,0.6814,0.6811,0.6812,1134799998.0
2007-05-11 14:30:00,0.68095,0.6814,0.6807,0.68125,1134799998.0
2007-05-11 14:31:00,0.6814,0.6814,0.6813,0.6814,1980299992.0
2007-05-11 14:32:00,0.6813,0.6814,0.6813,0.6813,1980299992.0
2007-05-11 14:33:00,0.6814,0.6814,0.6813,0.6814,1980299992.0
2007-05-11 14:34:00,0.6814,0.68155,0.6814,0.6815,1980299992.0
2007-05-11 14:35:00,0.6814,0.6815,0.6813,0.6813,1496300011.0
2007-05-11 14:36:00,0.6814,0.6814,0.68135,0.6814,1496300011.0
2007-05-11 14:37:00,0.6814,0.68145,0.68125,0.6813,2134299992.0
2007-05-11 14:38:00,0.68135,0.6814,0.6812,0.68125,1773000007.0
2007-05-11 14:39:00,0.6812,0.6813,0.6811,0.6811,1372400003.0
2007-05-11 14:40:00,0.6812,0.6813,0.6811,0.6811,1372400003.0
2007-05-11 14:41:00,0.6812,0.6815,0.6812,0.6813,1372400003.0
2007-05-11 14:42:00,0.6814,0.6814,0.6813,0.6813,1372400003.0
2007-05-11 14:43:00,0.6814,0.6814,0.6813,0.68135,1372400003.0
2007-05-11 14:44:00,0.6814,0.6814,0.6813,0.6813,441099998.0
2007-05-11 14:45:00,0.6814,0.6814,0.68135,0.68135,441099998.0
2007-05-11 14:47:00,0.68135,0.68135,0.68125,0.6813,1796600011.0
2007-05-11 14:48:00,0.6813,0.68135,0.68125,0.6813,931999998.0
2007-05-11 14:49:00,0.6813,0.68145,0.6813,0.68135,1950100016.0
2007-05-11 14:50:00,0.68135,0.6815,0.68135,0.6814,2109099991.0
2007-05-11 14:51:00,0.6815,0.6815,0.6814,0.6815,1163099996.0
2007-05-11 14:52:00,0.6816,0.6816,0.6815,0.6816,1163099996.0
2007-05-11 14:53:00,0.6817,0.6818,0.6817,0.6818,1163099996.0
2007-05-11 14:54:00,0.6817,0.6817,0.6816,0.6816,1163099996.0
2007-05-11 14:55:00,0.6815,0.6816,0.6815,0.6815,1163099996.0
2007-05-11 14:56:00,0.6816,0.6816,0.68145,0.68155,1163099996.0
2007-05-11 14:57:00,0.6814,0.6814,0.6814,0.6814,1827210500.0
2007-05-11 15:00:00,0.6815,0.6815,0.6814,0.6814,1827210500.0
2007-05-11 15:01:00,0.6815,0.6815,0.6814,0.6815,1827210500.0
2007-05-11 15:02:00,0.6815,0.6817,0.6815,0.68155,1827210500.0
2007-05-11 15:03:00,0.6814,0.6815,0.6814,0.6815,845700010.0
2007-05-11 15:06:00,0.6816,0.6816,0.6815,0.68155,845700010.0
2007-05-11 15:07:00,0.6814,0.6815,0.6813,0.6813,1307899998.0
2007-05-11 15:08:00,0.6814,0.6814,0.6814,0.6814,1307899998.0
2007-05-11 15:09:00,0.6815,0.6815,0.6815,0.6815,1307899998.0
2007-05-11 15:10:00,0.68155,0.6816,0.6815,0.6815,1307899998.0
2007-05-11 15:11:00,0.6814,0.6815,0.6814,0.6815,1891000018.0
2007-05-11 15:12:00,0.68145,0.6815,0.6814,0.68145,1891000018.0
2007-05-11 15:13:00,0.6814,0.6815,0.6814,0.6815,868100000.0
2007-05-11 15:14:00,0.68155,0.68155,0.68145,0.6815,868100000.0
2007-05-11 15:15:00,0.6815,0.68155,0.6815,0.6815,881699994.0
2007-05-11 15:16:00,0.6815,0.68155,0.6815,0.68155,1437499998.0
2007-05-11 15:17:00,0.68155,0.6816,0.68155,0.6816,228800000.0
2007-05-11 15:18:00,0.6816,0.6816,0.6816,0.6816,221400004.0
2007-05-11 15:19:00,0.6816,0.6816,0.68155,0.6816,985399998.0
2007-05-11 15:20:00,0.6816,0.6816,0.6815,0.6815,472899998.0
2007-05-11 15:21:00,0.68155,0.6816,0.68145,0.6816,2042699994.0
2007-05-11 15:22:00,0.6816,0.6818,0.6816,0.6818,1848599982.0
2007-05-11 15:23:00,0.6816,0.6817,0.6816,0.6817,309500001.0
2007-05-11 15:24:00,0.6816,0.6817,0.6816,0.6817,309500001.0
2007-05-11 15:25:00,0.6816,0.6817,0.6816,0.6817,309500001.0
2007-05-11 15:26:00,0.6816,0.6817,0.6816,0.6817,309500001.0
2007-05-11 15:27:00,0.6818,0.6818,0.6817,0.6817,309500001.0
2007-05-11 15:28:00,0.6818,0.6818,0.6817,0.6818,309500001.0
2007-05-11 15:29:00,0.6817,0.6817,0.6817,0.6817,309500001.0
2007-05-11 15:30:00,0.6817,0.6818,0.6817,0.6818,309500001.0
2007-05-11 15:31:00,0.6818,0.6818,0.6817,0.6818,1215699999.0
2007-05-11 15:32:00,0.6817,0.6818,0.6817,0.6817,1215699999.0
2007-05-11 15:33:00,0.6818,0.6818,0.68165,0.6817,1215699999.0
2007-05-11 15:35:00,0.6817,0.6818,0.6817,0.6818,1254299984.0
2007-05-11 15:36:00,0.6818,0.6818,0.6817,0.6818,1872899999.0
2007-05-11 15:37:00,0.68175,0.68185,0.68165,0.6818,1332299998.0
2007-05-11 15:38:00,0.6818,0.6818,0.6817,0.6817,1668600013.0
2007-05-11 15:39:00,0.6818,0.6818,0.6816,0.6816,1668600013.0
2007-05-11 15:40:00,0.6817,0.6817,0.6816,0.6817,1668600013.0
2007-05-11 15:41:00,0.6816,0.6817,0.6816,0.6817,1668600013.0
2007-05-11 15:42:00,0.6818,0.6818,0.6816,0.6816,1668600013.0
2007-05-11 15:43:00,0.6817,0.6817,0.6816,0.6816,1668600013.0
2007-05-11 15:44:00,0.6817,0.6817,0.6817,0.6817,1668600013.0
2007-05-11 15:45:00,0.6818,0.6819,0.68175,0.68185,1668600013.0
2007-05-11 15:46:00,0.6817,0.6818,0.6817,0.6817,1423499994.0
2007-05-11 15:47:00,0.6818,0.6818,0.6817,0.6818,1423499994.0
2007-05-11 15:48:00,0.6817,0.6817,0.6817,0.6817,1423499994.0
2007-05-11 15:49:00,0.6818,0.6818,0.6817,0.6818,1423499994.0
2007-05-11 15:50:00,0.6818,0.6818,0.68175,0.68175,344199999.0
2007-05-11 15:51:00,0.6816,0.6817,0.6816,0.6817,1338399993.0
2007-05-11 15:52:00,0.6816,0.6816,0.6815,0.6816,1338399993.0
2007-05-11 15:53:00,0.6815,0.6816,0.6815,0.6816,1338399993.0
2007-05-11 15:54:00,0.6815,0.6817,0.6815,0.6816,1338399993.0
2007-05-11 15:55:00,0.6817,0.6817,0.6816,0.6817,1338399993.0
2007-05-11 15:57:00,0.6816,0.6816,0.6816,0.6816,1338399993.0
2007-05-11 15:58:00,0.6815,0.6816,0.6815,0.6815,1338399993.0
2007-05-11 15:59:00,0.6816,0.6817,0.6816,0.6816,1338399993.0
2007-05-11 16:00:00,0.6815,0.6816,0.6815,0.6816,1338399993.0
2007-05-11 16:02:00,0.6816,0.6817,0.68155,0.6817,1338399993.0
2007-05-11 16:03:00,0.6815,0.6815,0.6815,0.6815,689300006.0
2007-05-11 16:04:00,0.6816,0.6816,0.6816,0.6816,689300006.0
2007-05-11 16:05:00,0.6815,0.6816,0.6815,0.6815,689300006.0
2007-05-11 16:06:00,0.6816,0.6817,0.6816,0.6816,689300006.0
2007-05-11 16:07:00,0.6817,0.6817,0.6817,0.6817,689300006.0
2007-05-11 16:08:00,0.6817,0.6817,0.6816,0.68165,882899989.0
2007-05-11 16:09:00,0.6815,0.6816,0.6815,0.6816,1704599968.0
2007-05-11 16:10:00,0.6816,0.6817,0.6816,0.6817,1704599968.0
2007-05-11 16:11:00,0.6817,0.6818,0.68165,0.6818,2019500006.0
2007-05-11 16:12:00,0.6818,0.6818,0.68165,0.6817,2140099999.0
2007-05-11 16:13:00,0.6817,0.6818,0.68165,0.6818,1548000014.0
2007-05-11 16:14:00,0.6816,0.6817,0.6816,0.6817,1868000000.0
2007-05-11 16:15:00,0.6816,0.6817,0.6816,0.6817,1868000000.0
2007-05-11 16:16:00,0.6817,0.6817,0.6817,0.6817,1868000000.0
2007-05-11 16:18:00,0.6816,0.6816,0.6815,0.6816,2147200034.0
2007-05-11 16:19:00,0.6816,0.6817,0.6816,0.6817,2147200034.0
2007-05-11 16:20:00,0.6815,0.6816,0.6815,0.6816,238200000.0
2007-05-11 16:21:00,0.6817,0.6817,0.6816,0.6816,238200000.0
2007-05-11 16:22:00,0.68165,0.6817,0.68165,0.68165,238200000.0
2007-05-11 16:23:00,0.6817,0.6817,0.6816,0.6816,428400004.0
2007-05-11 16:24:00,0.68165,0.6817,0.6816,0.6816,428400004.0
2007-05-11 16:25:00,0.68165,0.68165,0.68155,0.68155,1767499988.0
2007-05-11 16:27:00,0.6817,0.6817,0.6816,0.6817,1992799996.0
2007-05-11 16:29:00,0.6818,0.6818,0.68165,0.68165,1992799996.0
2007-05-11 16:30:00,0.6817,0.6819,0.6817,0.68185,1342200017.0
2007-05-11 16:31:00,0.6819,0.6819,0.6819,0.6819,1719100016.0
2007-05-11 16:32:00,0.6819,0.68195,0.68185,0.68185,1719100016.0
2007-05-11 16:33:00,0.6819,0.6819,0.6818,0.6818,1972000006.0
2007-05-11 16:34:00,0.68185,0.682,0.6818,0.6819,1972000006.0
2007-05-11 16:35:00,0.682,0.682,0.6818,0.6819,1986599992.0
2007-05-11 16:36:00,0.6819,0.682,0.6819,0.68195,1986599992.0
2007-05-11 16:37:00,0.682,0.6821,0.682,0.682,281300003.0
2007-05-11 16:38:00,0.6819,0.682,0.6819,0.6819,281300003.0
2007-05-11 16:39:00,0.6818,0.6818,0.6817,0.6817,281300003.0
2007-05-11 16:41:00,0.6816,0.6817,0.6816,0.6816,281300003.0
2007-05-11 16:42:00,0.6815,0.6816,0.6815,0.6816,281300003.0
2007-05-11 16:43:00,0.6814,0.6816,0.6814,0.6815,281300003.0
2007-05-11 16:44:00,0.6816,0.6817,0.6815,0.6816,281300003.0
2007-05-11 16:45:00,0.68165,0.6817,0.6816,0.68165,281300003.0
2007-05-11 16:46:00,0.6817,0.6817,0.68165,0.68165,411199994.0
2007-05-11 16:47:00,0.6818,0.6819,0.6817,0.6819,1727999983.0
2007-05-11 16:48:00,0.6818,0.6819,0.6818,0.6819,1727999983.0
2007-05-11 16:49:00,0.682,0.682,0.6819,0.682,1727999983.0
2007-05-11 16:50:00,0.6819,0.6819,0.6819,0.6819,1727999983.0
2007-05-11 16:51:00,0.6818,0.6819,0.6818,0.6819,1727999983.0
2007-05-11 16:52:00,0.68185,0.6819,0.6818,0.6819,1727999983.0
2007-05-11 16:53:00,0.6819,0.6819,0.6818,0.6818,2025999998.0
2007-05-11 16:54:00,0.68185,0.6819,0.68185,0.68185,348500000.0
2007-05-11 16:55:00,0.6817,0.6818,0.6817,0.6817,1554399990.0
2007-05-11 16:56:00,0.6818,0.6818,0.6817,0.6818,1554399990.0
2007-05-11 16:57:00,0.6818,0.6818,0.6817,0.6818,1554399990.0
2007-05-11 16:58:00,0.6818,0.6819,0.6818,0.6819,1568999993.0
2007-05-11 16:59:00,0.6818,0.682,0.6818,0.682,1568999993.0
2007-05-11 17:00:00,0.6821,0.6821,0.6821,0.6821,1568999993.0
2007-05-11 17:01:00,0.6819,0.68215,0.6819,0.68215,1568999993.0
2007-05-11 17:02:00,0.682,0.682,0.6819,0.6819,1534500004.0
2007-05-11 17:03:00,0.6818,0.6819,0.6818,0.6819,1534500004.0
2007-05-11 17:04:00,0.6818,0.6819,0.6818,0.6819,1534500004.0
2007-05-11 17:05:00,0.6818,0.6818,0.6818,0.6818,1534500004.0
2007-05-11 17:06:00,0.68185,0.6819,0.6817,0.68185,1534500004.0
2007-05-11 17:07:00,0.68185,0.6819,0.6818,0.68185,721099998.0
2007-05-11 17:08:00,0.6819,0.6819,0.6818,0.6818,1364699994.0
2007-05-11 17:09:00,0.6819,0.6819,0.6818,0.6818,1364699994.0
2007-05-11 17:11:00,0.68185,0.6819,0.6818,0.6819,1364699994.0
2007-05-11 17:12:00,0.6817,0.6818,0.6817,0.6818,1026299982.0
2007-05-11 17:14:00,0.6818,0.6819,0.6818,0.68185,1026299982.0
2007-05-11 17:15:00,0.68185,0.6819,0.6818,0.68185,961499993.0
2007-05-11 17:17:00,0.6817,0.6818,0.6817,0.6818,617799999.0
2007-05-11 17:18:00,0.6817,0.6818,0.6817,0.6817,617799999.0
2007-05-11 17:19:00,0.6818,0.6818,0.68175,0.6818,617799999.0
2007-05-11 17:20:00,0.68175,0.6818,0.68175,0.6818,1028199986.0
2007-05-11 17:21:00,0.6818,0.6818,0.6817,0.68175,1643900010.0
2007-05-11 17:22:00,0.6816,0.6817,0.6816,0.6817,1246299997.0
2007-05-11 17:23:00,0.6817,0.6818,0.68165,0.6818,1246299997.0
2007-05-11 17:24:00,0.6818,0.6818,0.68175,0.6818,412000000.0
2007-05-11 17:25:00,0.6818,0.6818,0.68175,0.68175,2014100014.0
2007-05-11 17:26:00,0.68175,0.6818,0.68175,0.6818,2025599991.0
2007-05-11 17:27:00,0.6818,0.6818,0.6817,0.6818,1233599995.0
2007-05-11 17:28:00,0.6818,0.6818,0.68175,0.6818,1233599995.0
2007-05-11 17:29:00,0.6816,0.6816,0.6816,0.6816,1625400006.0
2007-05-11 17:30:00,0.6817,0.68175,0.68165,0.68165,1625400006.0
2007-05-11 17:31:00,0.6817,0.68175,0.6817,0.6817,1683499993.0
2007-05-11 17:32:00,0.6816,0.6817,0.6816,0.6817,1577000013.0
2007-05-11 17:33:00,0.6816,0.6817,0.6816,0.6817,1577000013.0
2007-05-11 17:34:00,0.6817,0.6818,0.68165,0.6817,1577000013.0
2007-05-11 17:35:00,0.6817,0.6817,0.6817,0.6817,655600002.0
2007-05-11 17:36:00,0.6817,0.6818,0.68165,0.6818,973999992.0
2007-05-11 17:37:00,0.6818,0.68185,0.6818,0.6818,295900000.0
2007-05-11 17:38:00,0.68185,0.68185,0.6818,0.6818,184199998.0
2007-05-11 17:39:00,0.6818,0.68185,0.6818,0.68185,703400007.0
2007-05-11 17:40:00,0.68185,0.682,0.68185,0.6819,1537099993.0
2007-05-11 17:43:00,0.6819,0.68195,0.68185,0.6819,1323200004.0
2007-05-11 17:44:00,0.6819,0.682,0.6819,0.68195,1526299981.0
2007-05-11 17:45:00,0.68195,0.682,0.6819,0.682,1942200010.0
2007-05-11 17:46:00,0.682,0.682,0.68185,0.6819,1716699980.0
2007-05-11 17:48:00,0.6819,0.682,0.6819,0.682,941600009.0
2007-05-11 17:49:00,0.682,0.682,0.6819,0.68195,1256099989.0
2007-05-11 17:50:00,0.68195,0.682,0.6819,0.68195,641699991.0
2007-05-11 17:51:00,0.68195,0.682,0.68195,0.68195,730599992.0
2007-05-11 17:52:00,0.682,0.682,0.6819,0.6819,1264000020.0
2007-05-11 17:53:00,0.6819,0.682,0.68185,0.6819,820700008.0
2007-05-11 17:54:00,0.68185,0.682,0.68185,0.682,294400003.0
2007-05-11 17:55:00,0.68195,0.682,0.6819,0.6819,1228800008.0
2007-05-11 17:56:00,0.6819,0.682,0.6819,0.682,525200000.0
2007-05-11 17:58:00,0.6819,0.6819,0.6818,0.68185,372000000.0
2007-05-11 17:59:00,0.6819,0.6819,0.6818,0.68185,567400002.0
2007-05-11 18:00:00,0.68185,0.6819,0.68185,0.68185,230800000.0
2007-05-11 18:01:00,0.68185,0.6819,0.6818,0.6819,846800002.0
2007-05-11 18:02:00,0.6819,0.6819,0.6819,0.6819,602400000.0
2007-05-11 18:03:00,0.6818,0.6818,0.6817,0.6817,2085399994.0
2007-05-11 18:04:00,0.6819,0.6819,0.6818,0.6819,2085399994.0
2007-05-11 18:05:00,0.6819,0.6821,0.68185,0.6821,2085399994.0
2007-05-11 18:06:00,0.6821,0.6821,0.6821,0.6821,1706199968.0
2007-05-11 18:07:00,0.6821,0.6821,0.68205,0.68205,1706199968.0
2007-05-11 18:08:00,0.68205,0.6822,0.68205,0.68215,2044699986.0
2007-05-11 18:09:00,0.68215,0.6822,0.68205,0.6821,1847499996.0
2007-05-11 18:10:00,0.68215,0.6822,0.68205,0.6822,1015999995.0
2007-05-11 18:11:00,0.6822,0.6822,0.68215,0.68215,486900004.0
2007-05-11 18:12:00,0.6822,0.6823,0.68215,0.68225,942199997.0
2007-05-11 18:13:00,0.68225,0.6823,0.6822,0.6823,263599999.0
2007-05-11 18:14:00,0.6823,0.6823,0.68225,0.6823,182600001.0
2007-05-11 18:15:00,0.6823,0.6823,0.6823,0.6823,4000000.0
2007-05-11 18:16:00,0.6823,0.6823,0.6822,0.68225,280999999.0
2007-05-11 18:17:00,0.6821,0.6821,0.6821,0.6821,1148099997.0
2007-05-11 18:18:00,0.68215,0.6822,0.6821,0.6822,1148099997.0
2007-05-11 18:19:00,0.6822,0.6822,0.68205,0.68215,1619900006.0
2007-05-11 18:20:00,0.6822,0.6822,0.68205,0.6821,1314400000.0
2007-05-11 18:22:00,0.6821,0.6821,0.6821,0.6821,556200000.0
2007-05-11 18:23:00,0.6821,0.6821,0.6821,0.6821,595999997.0
2007-05-11 18:24:00,0.6821,0.6821,0.6821,0.6821,642599996.0
2007-05-11 18:25:00,0.6821,0.6821,0.6821,0.6821,371200000.0
2007-05-11 18:27:00,0.682,0.68205,0.68195,0.68195,348900000.0
2007-05-11 18:28:00,0.682,0.682,0.682,0.682,71200000.0
2007-05-11 18:29:00,0.68195,0.682,0.68195,0.682,61100000.0
2007-05-11 18:30:00,0.682,0.6821,0.682,0.6821,923599987.0
2007-05-11 18:31:00,0.6821,0.6821,0.68205,0.68205,249600000.0
2007-05-11 18:32:00,0.6821,0.6821,0.682,0.682,338099999.0
2007-05-11 18:33:00,0.68205,0.68205,0.68195,0.682,691000007.0
2007-05-11 18:34:00,0.682,0.68205,0.68195,0.68195,142099999.0
2007-05-11 18:35:00,0.682,0.682,0.68195,0.682,240900000.0
2007-05-11 18:36:00,0.682,0.682,0.6819,0.6819,964999998.0
2007-05-11 18:37:00,0.68185,0.68195,0.68185,0.6819,1126100001.0
2007-05-11 18:38:00,0.68195,0.682,0.6819,0.6819,359700001.0
2007-05-11 18:39:00,0.6819,0.682,0.6819,0.68195,75900001.0
2007-05-11 18:40:00,0.682,0.682,0.6819,0.6819,60699999.0
2007-05-11 18:41:00,0.68195,0.68195,0.68185,0.6819,1103499991.0
2007-05-11 18:42:00,0.6819,0.6819,0.6819,0.6819,819100002.0
2007-05-11 18:43:00,0.6819,0.68195,0.6819,0.6819,517300001.0
2007-05-11 18:44:00,0.6819,0.6819,0.68185,0.68185,822000010.0
2007-05-11 18:45:00,0.6819,0.6819,0.6819,0.6819,196600001.0
2007-05-11 18:46:00,0.6819,0.6819,0.68185,0.6819,262400000.0
2007-05-11 18:47:00,0.6819,0.6819,0.68185,0.6819,172900002.0
2007-05-11 18:48:00,0.6819,0.6819,0.68185,0.68185,190700000.0
2007-05-11 18:49:00,0.68185,0.6819,0.68185,0.68185,780100001.0
2007-05-11 18:50:00,0.68185,0.6819,0.6818,0.6819,999000001.0
2007-05-11 18:52:00,0.68185,0.68185,0.68185,0.68185,1600000.0
2007-05-11 18:53:00,0.6818,0.68185,0.68175,0.68175,1596999975.0
2007-05-11 18:54:00,0.68175,0.68185,0.68175,0.6818,1533499987.0
2007-05-11 18:55:00,0.6818,0.68185,0.68175,0.6818,1168799999.0
2007-05-11 18:56:00,0.6818,0.68185,0.6818,0.68185,427900002.0
2007-05-11 18:57:00,0.68185,0.68185,0.6818,0.68185,938000003.0
2007-05-11 18:58:00,0.68185,0.6819,0.6818,0.6818,691400011.0
2007-05-11 19:01:00,0.68175,0.6818,0.68165,0.68175,2022400000.0
2007-05-11 19:02:00,0.6818,0.6818,0.68165,0.6818,1454900003.0
2007-05-11 19:03:00,0.6818,0.6818,0.68175,0.68175,618599997.0
2007-05-11 19:04:00,0.6818,0.6818,0.68175,0.68175,227800001.0
2007-05-11 19:05:00,0.68175,0.6818,0.68175,0.6818,474899998.0
2007-05-11 19:06:00,0.6818,0.6818,0.6818,0.6818,638100000.0
2007-05-11 19:07:00,0.6818,0.6818,0.6818,0.6818,405799992.0
2007-05-11 19:08:00,0.6818,0.6818,0.68175,0.68175,676200000.0
2007-05-11 19:09:00,0.68175,0.6818,0.68175,0.6818,1291000006.0
2007-05-11 19:10:00,0.6818,0.68185,0.68175,0.68175,1203199996.0
2007-05-11 19:11:00,0.6818,0.6818,0.6818,0.6818,780600003.0
2007-05-11 19:12:00,0.6818,0.6818,0.6818,0.6818,989699993.0
2007-05-11 19:13:00,0.6818,0.6818,0.68175,0.6818,83500001.0
2007-05-11 19:14:00,0.6818,0.6818,0.6818,0.6818,178900000.0
2007-05-11 19:15:00,0.68175,0.6818,0.68175,0.6818,1433999982.0
2007-05-11 19:16:00,0.6818,0.6818,0.68175,0.6818,1040600023.0
2007-05-11 19:17:00,0.6818,0.6818,0.68175,0.6818,873299992.0
2007-05-11 19:18:00,0.68175,0.6818,0.68175,0.6818,524700004.0
2007-05-11 19:19:00,0.6818,0.68185,0.6818,0.68185,1565200001.0
2007-05-11 19:20:00,0.68185,0.68185,0.68175,0.68185,1121399999.0
2007-05-11 19:21:00,0.68185,0.6819,0.68175,0.6819,1325399997.0
2007-05-11 19:22:00,0.6819,0.68195,0.68185,0.6819,1923799988.0
2007-05-11 19:23:00,0.6819,0.6819,0.68185,0.6819,2028500018.0
2007-05-11 19:24:00,0.6819,0.68195,0.68185,0.6819,1095199996.0
2007-05-11 19:25:00,0.6819,0.6819,0.68185,0.68185,184200000.0
2007-05-11 19:26:00,0.6819,0.6819,0.6819,0.6819,142700000.0
2007-05-11 19:27:00,0.6818,0.6818,0.6818,0.6818,787999991.0
2007-05-11 19:28:00,0.6818,0.68185,0.6818,0.6818,787999991.0
2007-05-11 19:29:00,0.6818,0.6818,0.6818,0.6818,411199996.0
2007-05-11 19:30:00,0.6818,0.68185,0.6818,0.6818,249100004.0
2007-05-11 19:31:00,0.6818,0.68185,0.6818,0.68185,660300003.0
2007-05-11 19:32:00,0.6819,0.6819,0.6818,0.6818,392799992.0
2007-05-11 19:33:00,0.68185,0.6819,0.68185,0.6819,108000000.0
2007-05-11 19:34:00,0.6819,0.6819,0.68185,0.68185,64000000.0
2007-05-11 19:35:00,0.6819,0.6819,0.6819,0.6819,789600008.0
2007-05-11 19:36:00,0.6819,0.6819,0.6818,0.68185,538000005.0
2007-05-11 19:37:00,0.6819,0.6819,0.68185,0.6819,73400000.0
2007-05-11 19:38:00,0.6819,0.6819,0.6818,0.6818,1102599999.0
2007-05-11 19:39:00,0.68185,0.6819,0.6818,0.6819,102500002.0
2007-05-11 19:40:00,0.6819,0.6819,0.6819,0.6819,66100000.0
2007-05-11 19:41:00,0.6819,0.6819,0.68185,0.6819,413999999.0
2007-05-11 19:42:00,0.6819,0.6819,0.68185,0.6819,1092499989.0
2007-05-11 19:43:00,0.6819,0.6819,0.68185,0.68185,873000008.0
2007-05-11 19:44:00,0.68185,0.68205,0.68185,0.682,1723600012.0
2007-05-11 19:45:00,0.682,0.6821,0.6819,0.68195,1911599999.0
2007-05-11 19:46:00,0.682,0.682,0.6819,0.6819,1000600009.0
2007-05-11 19:47:00,0.682,0.682,0.682,0.682,1000600009.0
2007-05-11 19:48:00,0.682,0.6821,0.682,0.68205,386400003.0
2007-05-11 19:49:00,0.68205,0.6821,0.68205,0.6821,61600000.0
2007-05-11 19:50:00,0.68205,0.6821,0.682,0.6821,461399998.0
2007-05-11 19:51:00,0.6821,0.6821,0.682,0.6821,255500003.0
2007-05-11 19:52:00,0.6821,0.6821,0.682,0.6821,1662300026.0
2007-05-11 19:53:00,0.6821,0.6821,0.6821,0.6821,980200003.0
2007-05-11 19:54:00,0.6821,0.68215,0.68205,0.6821,1600100030.0
2007-05-11 19:55:00,0.6821,0.6821,0.682,0.682,2143000008.0
2007-05-11 19:56:00,0.682,0.6821,0.682,0.68205,1522200006.0
2007-05-11 19:57:00,0.68205,0.6821,0.68205,0.68205,100000000.0
2007-05-11 19:58:00,0.68205,0.68205,0.68205,0.68205,8000000.0
2007-05-11 19:59:00,0.68205,0.68205,0.68205,0.68205,800000.0
2007-05-11 20:00:00,0.68205,0.68205,0.68205,0.68205,10400000.0
2007-05-11 20:01:00,0.68205,0.68205,0.682,0.68205,71700000.0
2007-05-11 20:02:00,0.68205,0.68205,0.682,0.68205,249299996.0
2007-05-11 20:03:00,0.6821,0.6821,0.68205,0.6821,24800000.0
2007-05-11 20:04:00,0.6821,0.6821,0.6821,0.6821,1377899998.0
2007-05-11 20:05:00,0.6821,0.6821,0.6821,0.6821,440100000.0
2007-05-11 20:06:00,0.6821,0.6821,0.68205,0.6821,1498999997.0
2007-05-11 20:07:00,0.6821,0.6822,0.68205,0.6822,1486500006.0
2007-05-11 20:08:00,0.6822,0.6822,0.6822,0.6822,142500000.0
2007-05-11 20:09:00,0.6822,0.6822,0.68215,0.6822,470100000.0
2007-05-11 20:10:00,0.6822,0.6823,0.68215,0.6822,1095400007.0
2007-05-11 20:11:00,0.68215,0.6823,0.68215,0.6823,129799997.0
2007-05-11 20:12:00,0.6823,0.6823,0.6822,0.6822,381599994.0
2007-05-11 20:14:00,0.6822,0.6823,0.6822,0.6823,617999998.0
2007-05-11 20:15:00,0.68225,0.6823,0.68225,0.6823,813600003.0
2007-05-11 20:16:00,0.6823,0.6824,0.6823,0.6824,1243599996.0
2007-05-11 20:17:00,0.6824,0.6824,0.68235,0.6824,227500000.0
2007-05-11 20:18:00,0.6824,0.68245,0.6824,0.6824,1377800000.0
2007-05-11 20:19:00,0.6824,0.68245,0.6824,0.6824,155300000.0
2007-05-11 20:20:00,0.68245,0.68245,0.68235,0.6824,487100001.0
2007-05-11 20:21:00,0.6824,0.68245,0.68235,0.68235,494699997.0
2007-05-11 20:22:00,0.6824,0.6824,0.68235,0.6824,317699997.0
2007-05-11 20:23:00,0.6824,0.68245,0.68235,0.68245,413399996.0
2007-05-11 20:24:00,0.68245,0.6826,0.68245,0.68255,1955799998.0
2007-05-11 20:25:00,0.6826,0.6827,0.68255,0.6827,456599997.0
2007-05-11 20:26:00,0.6827,0.6827,0.68265,0.6827,166800002.0
2007-05-11 20:28:00,0.6826,0.6827,0.6826,0.6827,1427599991.0
2007-05-11 20:29:00,0.6827,0.6828,0.6827,0.6827,1427599991.0
2007-05-11 20:30:00,0.6827,0.6827,0.6827,0.6827,156899998.0
2007-05-11 20:31:00,0.6827,0.6827,0.68255,0.6826,2119299986.0
2007-05-11 20:32:00,0.68242,0.68242,0.68224,0.68237,202599994.0
2007-05-11 20:33:00,0.6826,0.6826,0.6826,0.6826,46400000.0
2007-05-11 20:34:00,0.6826,0.6826,0.6826,0.6826,49600000.0
2007-05-11 20:35:00,0.6826,0.6826,0.6826,0.6826,172799994.0
2007-05-11 20:36:00,0.6826,0.6826,0.6826,0.6826,179500001.0
2007-05-11 20:37:00,0.6826,0.6826,0.6826,0.6826,28000000.0
2007-05-11 20:38:00,0.6826,0.6826,0.6826,0.6826,248099998.0
2007-05-11 20:39:00,0.6826,0.6826,0.6826,0.6826,247100006.0
2007-05-11 20:40:00,0.6826,0.68265,0.68255,0.68255,2139099986.0
2007-05-11 20:41:00,0.6826,0.6826,0.68255,0.6826,1271800002.0
2007-05-11 20:42:00,0.6826,0.6826,0.6825,0.6825,1728200012.0
2007-05-11 20:43:00,0.6825,0.6825,0.68245,0.6825,501500001.0
2007-05-11 20:44:00,0.6825,0.6825,0.68245,0.6825,704099998.0
2007-05-11 20:45:00,0.6825,0.6825,0.68245,0.68245,567300000.0
2007-05-11 20:46:00,0.68245,0.6825,0.6824,0.6825,675499994.0
2007-05-11 20:47:00,0.6825,0.6825,0.68235,0.68235,495400003.0
2007-05-11 20:48:00,0.6824,0.6824,0.6824,0.6824,881500001.0
2007-05-11 20:49:00,0.6824,0.6824,0.6824,0.6824,1193099982.0
2007-05-11 20:50:00,0.6824,0.6824,0.6824,0.6824,225700003.0
2007-05-11 20:51:00,0.6824,0.6824,0.68235,0.68235,353800006.0
2007-05-11 20:52:00,0.6824,0.6824,0.68235,0.6824,704700005.0
2007-05-11 20:53:00,0.68235,0.6824,0.68235,0.6824,26300000.0
2007-05-11 20:54:00,0.6824,0.6824,0.68235,0.6824,125500000.0
2007-05-11 20:55:00,0.6824,0.6824,0.68235,0.68235,923000017.0
2007-05-11 20:56:00,0.68235,0.68235,0.68225,0.6823,626499996.0
2007-05-11 20:57:00,0.6823,0.6823,0.68225,0.6823,1796900016.0
2007-05-11 20:58:00,0.6823,0.6823,0.68225,0.68225,854899990.0
2007-05-11 21:00:00,0.68225,0.68235,0.68225,0.68235,1753399996.0
2007-05-11 21:01:00,0.6824,0.6824,0.6824,0.6824,582999988.0
2007-05-11 21:02:00,0.6824,0.6824,0.68235,0.6824,372799999.0
2007-05-11 21:03:00,0.6824,0.6824,0.6824,0.6824,69600000.0
2007-05-11 21:04:00,0.6824,0.6824,0.6824,0.6824,17400000.0
2007-05-11 21:05:00,0.6824,0.6824,0.6823,0.68235,362600001.0
2007-05-11 21:06:00,0.68235,0.6824,0.68235,0.68235,272499999.0
2007-05-11 21:07:00,0.68235,0.68235,0.68235,0.68235,21600000.0
2007-05-11 21:08:00,0.68235,0.68235,0.6823,0.68235,192499998.0
2007-05-11 21:09:00,0.6824,0.6824,0.68235,0.6824,23200000.0
2007-05-11 21:10:00,0.68235,0.68235,0.68235,0.68235,9600000.0
2007-05-11 21:11:00,0.68235,0.68235,0.6823,0.6823,597399992.0
2007-05-11 21:12:00,0.6823,0.6823,0.6823,0.6823,354599988.0
2007-05-11 21:13:00,0.6823,0.68235,0.6823,0.68235,127000003.0
2007-05-11 21:14:00,0.6823,0.68235,0.68225,0.6823,1190699995.0
2007-05-11 21:15:00,0.6823,0.6823,0.6823,0.6823,627400001.0
2007-05-11 21:16:00,0.6823,0.6823,0.6823,0.6823,481400012.0
2007-05-11 21:17:00,0.6823,0.6823,0.6823,0.6823,79600000.0
2007-05-11 21:18:00,0.6823,0.6823,0.68225,0.68225,418399994.0
2007-05-11 21:19:00,0.6823,0.6823,0.6823,0.6823,192599998.0
2007-05-11 21:20:00,0.6823,0.6823,0.6823,0.6823,588899993.0
2007-05-11 21:21:00,0.6823,0.6823,0.68225,0.6823,434699996.0
2007-05-11 21:22:00,0.6823,0.6823,0.68225,0.68225,202900002.0
2007-05-11 21:23:00,0.68225,0.68225,0.68225,0.68225,37600000.0
2007-05-11 21:24:00,0.6823,0.6823,0.6822,0.68225,164299998.0
2007-05-11 21:25:00,0.6823,0.6823,0.6823,0.6823,237799992.0
2007-05-11 21:26:00,0.6823,0.6823,0.6823,0.6823,50399997.0
2007-05-11 21:27:00,0.6823,0.6823,0.6823,0.6823,33500000.0
2007-05-11 21:28:00,0.6823,0.6823,0.68225,0.6823,86500001.0
2007-05-11 21:29:00,0.68225,0.6823,0.68225,0.68225,37800000.0
2007-05-11 21:30:00,0.68225,0.68225,0.68225,0.68225,12000000.0
2007-05-11 21:31:00,0.68225,0.68225,0.68225,0.68225,14400000.0
2007-05-11 21:32:00,0.68225,0.6823,0.68225,0.6823,325200009.0
2007-05-11 21:33:00,0.6823,0.6824,0.6823,0.6824,454999993.0
2007-05-11 21:34:00,0.6824,0.6825,0.68235,0.68245,624000007.0
2007-05-11 21:35:00,0.68245,0.6825,0.68245,0.6825,203600004.0
2007-05-11 21:36:00,0.6825,0.6826,0.6825,0.6826,1123199990.0
2007-05-11 21:37:00,0.6826,0.6826,0.68255,0.6826,666000007.0
2007-05-11 21:38:00,0.68255,0.6826,0.6825,0.68255,588000007.0
2007-05-11 21:39:00,0.6826,0.6826,0.68255,0.68255,539800000.0
2007-05-11 21:40:00,0.68255,0.6826,0.68255,0.6826,545499996.0
2007-05-11 21:41:00,0.6826,0.6826,0.6825,0.68255,717899991.0
2007-05-11 21:42:00,0.68255,0.68255,0.68245,0.68245,1329399999.0
2007-05-11 21:43:00,0.6825,0.6825,0.68245,0.6825,1186399984.0
2007-05-11 21:44:00,0.6825,0.6825,0.6825,0.6825,225599997.0
2007-05-11 21:45:00,0.6825,0.6825,0.6825,0.6825,315200011.0
2007-05-11 21:46:00,0.6825,0.6825,0.6825,0.6825,284899992.0
2007-05-11 21:47:00,0.6825,0.6825,0.6825,0.6825,524600004.0
2007-05-11 21:48:00,0.6825,0.6826,0.6825,0.6825,232700001.0
2007-05-11 21:49:00,0.6825,0.6825,0.68245,0.68245,147300000.0
2007-05-11 21:50:00,0.68245,0.68245,0.6824,0.68245,775400020.0
2007-05-11 21:51:00,0.68245,0.68245,0.68245,0.68245,6400000.0
2007-05-11 21:52:00,0.68245,0.68245,0.6824,0.68245,79100002.0
2007-05-11 21:53:00,0.6825,0.6825,0.68245,0.68245,294899999.0
2007-05-11 21:54:00,0.68245,0.68255,0.68245,0.6825,216800000.0
2007-05-11 21:55:00,0.6825,0.6825,0.6825,0.6825,100900000.0
2007-05-11 21:56:00,0.6825,0.6825,0.68245,0.68245,375400000.0
2007-05-11 21:57:00,0.68245,0.6825,0.6824,0.68245,898200010.0
2007-05-11 21:58:00,0.68245,0.6825,0.68245,0.6825,374099995.0
2007-05-11 21:59:00,0.6825,0.6825,0.68245,0.68245,334699998.0
2007-05-11 22:00:00,0.68245,0.68255,0.68245,0.68255,463100001.0
2007-05-11 22:01:00,0.68255,0.68255,0.6824,0.68245,1157199984.0
2007-05-11 22:02:00,0.68255,0.68255,0.6825,0.6825,216799999.0
2007-05-11 22:03:00,0.6825,0.6825,0.6825,0.6825,675999990.0
2007-05-11 22:04:00,0.6825,0.6826,0.6825,0.68255,407299991.0
2007-05-11 22:05:00,0.68255,0.6826,0.68255,0.6826,300799997.0
2007-05-11 22:06:00,0.6825,0.68255,0.68245,0.6825,650300004.0
2007-05-11 22:07:00,0.6825,0.6826,0.6825,0.6826,92700000.0
2007-05-11 22:08:00,0.6826,0.68265,0.6826,0.68265,38400000.0
2007-05-11 22:09:00,0.68265,0.68265,0.6826,0.68265,306200006.0
2007-05-11 22:10:00,0.68265,0.68265,0.6826,0.6826,211999998.0
2007-05-11 22:11:00,0.6826,0.6826,0.6826,0.6826,347100002.0
2007-05-11 22:12:00,0.6826,0.68265,0.6826,0.6826,97700000.0
2007-05-11 22:13:00,0.6826,0.6826,0.6826,0.6826,22400000.0
2007-05-11 22:14:00,0.68255,0.68265,0.68255,0.6826,515800000.0
2007-05-11 22:15:00,0.6826,0.68265,0.6826,0.6826,579899997.0
2007-05-11 22:16:00,0.6826,0.6826,0.68255,0.68255,232000000.0
2007-05-11 22:17:00,0.68246,0.68246,0.68232,0.68232,31200000.0
2007-05-11 22:18:00,0.6826,0.6826,0.6826,0.6826,108800000.0
2007-05-11 22:19:00,0.6826,0.6826,0.68255,0.68255,34700000.0
2007-05-11 22:20:00,0.68268,0.68268,0.68268,0.68268,15200000.0
2007-05-11 22:21:00,0.6826,0.6826,0.6826,0.6826,40799999.0
2007-05-11 22:22:00,0.68244,0.68258,0.68244,0.68252,244100001.0
2007-05-11 22:23:00,0.6826,0.6826,0.6826,0.6826,48799999.0
2007-05-11 22:24:00,0.68236,0.6825,0.68236,0.68246,131599999.0
2007-05-11 22:25:00,0.68236,0.68251,0.68235,0.68251,205099996.0
2007-05-11 22:26:00,0.6826,0.6826,0.6826,0.6826,11200000.0
2007-05-11 22:27:00,0.6826,0.6826,0.68255,0.68255,82400000.0
2007-05-11 22:28:00,0.6826,0.6826,0.6825,0.6826,249600000.0
2007-05-11 22:29:00,0.6826,0.6826,0.68255,0.6826,64100000.0
2007-05-11 22:30:00,0.6826,0.6826,0.6825,0.6826,132000000.0
2007-05-11 22:31:00,0.68247,0.68247,0.68238,0.68246,60699999.0
2007-05-11 22:32:00,0.6826,0.6826,0.6826,0.6826,108000000.0
2007-05-11 22:33:00,0.6826,0.6826,0.68245,0.6825,627500006.0
2007-05-11 22:34:00,0.68245,0.6825,0.68245,0.6825,760799982.0
2007-05-11 22:35:00,0.6825,0.68255,0.68245,0.68255,605499993.0
2007-05-11 22:36:00,0.68255,0.68265,0.68255,0.6826,134300000.0
2007-05-11 22:37:00,0.68255,0.6826,0.68255,0.6826,333399998.0
2007-05-11 22:38:00,0.6826,0.6826,0.68255,0.68255,379199991.0
2007-05-11 22:39:00,0.6826,0.6826,0.6826,0.6826,50400000.0
2007-05-11 22:40:00,0.6826,0.68265,0.6826,0.6826,411499998.0
2007-05-11 22:41:00,0.68265,0.6827,0.6826,0.6826,350699992.0
2007-05-11 22:42:00,0.6826,0.6827,0.6826,0.6827,290100004.0
2007-05-11 22:43:00,0.6827,0.6827,0.68265,0.68265,36000000.0
2007-05-11 22:44:00,0.6827,0.68275,0.68265,0.68265,285600000.0
2007-05-11 22:45:00,0.68265,0.68275,0.68265,0.6827,224600003.0
2007-05-11 22:46:00,0.6827,0.68275,0.68265,0.6827,456900006.0
2007-05-11 22:47:00,0.6827,0.68275,0.6827,0.6827,319199999.0
2007-05-11 22:48:00,0.6827,0.6827,0.6826,0.6827,530499997.0
2007-05-11 22:49:00,0.6827,0.6827,0.6827,0.6827,1184800000.0
2007-05-11 22:50:00,0.6827,0.6827,0.68265,0.68265,162099999.0
2007-05-11 22:51:00,0.6827,0.6827,0.6826,0.6827,431599998.0
2007-05-11 22:52:00,0.6827,0.6827,0.68255,0.6826,279999998.0
2007-05-11 22:53:00,0.68265,0.6827,0.6826,0.6827,79100001.0
2007-05-11 22:54:00,0.6827,0.6827,0.68255,0.6826,507399989.0
2007-05-11 22:55:00,0.6826,0.68265,0.6826,0.6826,271699995.0
2007-05-11 22:56:00,0.6826,0.68265,0.68245,0.68245,782299995.0
2007-05-11 22:57:00,0.68245,0.6826,0.68245,0.6826,904099993.0
2007-05-11 22:58:00,0.6826,0.6826,0.68245,0.6825,308499998.0
2007-05-11 22:59:00,0.6824,0.6824,0.68235,0.6824,219200000.0
2007-05-13 23:00:00,0.6824,0.6825,0.6824,0.6825,38800001.0
2007-05-13 23:01:00,0.6825,0.6825,0.6825,0.6825,36599998.0
2007-05-13 23:02:00,0.6826,0.68266,0.6826,0.68263,380500007.0
2007-05-13 23:03:00,0.6825,0.68253,0.6825,0.68253,221300003.0
2007-05-13 23:04:00,0.6825,0.6825,0.6825,0.6825,36400002.0
2007-05-13 23:05:00,0.68263,0.68263,0.68249,0.68255,164000000.0
2007-05-13 23:06:00,0.6825,0.6826,0.6825,0.6825,120600001.0
2007-05-13 23:07:00,0.6825,0.6826,0.6825,0.6826,50000000.0
2007-05-13 23:08:00,0.6826,0.6826,0.6826,0.6826,36599998.0
2007-05-13 23:09:00,0.6826,0.6826,0.6826,0.6826,18200001.0
2007-05-13 23:10:00,0.6826,0.6826,0.6826,0.6826,18299999.0
2007-05-13 23:11:00,0.6826,0.6826,0.6824,0.6824,51900001.0
2007-05-13 23:12:00,0.6825,0.6825,0.6824,0.6825,17700000.0
2007-05-13 23:13:00,0.6824,0.6826,0.6824,0.6826,51099999.0
2007-05-13 23:14:00,0.6825,0.6826,0.6825,0.6826,49999999.0
2007-05-13 23:15:00,0.6826,0.6826,0.6824,0.6826,101099996.0
2007-05-13 23:16:00,0.6825,0.6826,0.6824,0.6826,38199999.0
2007-05-13 23:17:00,0.6825,0.6826,0.6824,0.6825,56499998.0
2007-05-13 23:18:00,0.6825,0.6826,0.6825,0.6826,30199999.0
2007-05-13 23:19:00,0.6825,0.6826,0.6825,0.6826,40499999.0
2007-05-13 23:20:00,0.6825,0.6825,0.6825,0.6825,11900000.0
2007-05-13 23:21:00,0.6826,0.6826,0.6826,0.6826,22299999.0
2007-05-13 23:22:00,0.6825,0.6826,0.6825,0.6826,52499998.0
2007-05-13 23:23:00,0.6825,0.6826,0.6825,0.6826,38199999.0
2007-05-13 23:24:00,0.6826,0.6826,0.6825,0.6826,64499998.0
2007-05-13 23:25:00,0.6825,0.6825,0.6825,0.6825,15900000.0
2007-05-13 23:26:00,0.6826,0.6826,0.6826,0.6826,22299999.0
2007-05-13 23:27:00,0.6825,0.6826,0.6825,0.6826,34199999.0
2007-05-13 23:28:00,0.6825,0.6826,0.6825,0.6826,46199999.0
2007-05-13 23:29:00,0.6825,0.6826,0.6825,0.6826,38199999.0
2007-05-13 23:30:00,0.6825,0.6826,0.6825,0.6826,60499998.0
2007-05-13 23:31:00,0.6825,0.6826,0.6825,0.6826,26200000.0
2007-05-13 23:32:00,0.6826,0.6826,0.6826,0.6826,125699996.0
2007-05-13 23:33:00,0.6826,0.6826,0.6825,0.6825,61299999.0
2007-05-13 23:34:00,0.6825,0.6825,0.6824,0.6824,82999998.0
2007-05-13 23:35:00,0.6826,0.6826,0.6825,0.6825,109000000.0
2007-05-13 23:36:00,0.68246,0.68263,0.68246,0.68263,33600000.0
2007-05-13 23:37:00,0.6825,0.6825,0.6825,0.6825,39800000.0
2007-05-13 23:38:00,0.6826,0.6826,0.6825,0.6825,64400000.0
2007-05-13 23:39:00,0.68253,0.68255,0.68253,0.68255,33600000.0
2007-05-13 23:40:00,0.6825,0.6825,0.6825,0.6825,15900000.0
2007-05-13 23:41:00,0.6826,0.6826,0.68255,0.68255,42100000.0
2007-05-13 23:42:00,0.6825,0.6825,0.6825,0.6825,52699999.0
2007-05-13 23:43:00,0.6825,0.6825,0.6825,0.6825,24000000.0
2007-05-13 23:44:00,0.6825,0.6825,0.682,0.682,64100000.0
2007-05-13 23:45:00,0.6825,0.6825,0.6825,0.6825,18299999.0
2007-05-13 23:46:00,0.68266,0.68269,0.68265,0.68265,85600000.0
2007-05-13 23:47:00,0.682,0.6825,0.682,0.6825,102899998.0
2007-05-13 23:48:00,0.6824,0.68262,0.6824,0.68255,260599996.0
2007-05-13 23:49:00,0.6825,0.6825,0.682,0.682,32199999.0
2007-05-13 23:50:00,0.6825,0.6825,0.682,0.682,24999999.0
2007-05-13 23:51:00,0.6825,0.68255,0.68244,0.68248,618300001.0
2007-05-13 23:52:00,0.6826,0.68263,0.68254,0.68263,473299994.0
2007-05-13 23:53:00,0.6825,0.6825,0.6825,0.6825,32599999.0
2007-05-13 23:54:00,0.6825,0.6825,0.6822,0.6825,67600000.0
2007-05-13 23:55:00,0.6825,0.6825,0.6825,0.6825,90599998.0
2007-05-13 23:56:00,0.6825,0.6825,0.6825,0.6825,88200000.0
2007-05-13 23:57:00,0.6825,0.6825,0.6825,0.6825,99500000.0
2007-05-13 23:58:00,0.6825,0.6825,0.6822,0.6825,243699999.0
2007-05-13 23:59:00,0.6825,0.6825,0.68245,0.68245,184399999.0
2007-05-14 00:00:00,0.6825,0.6826,0.6825,0.6826,56800000.0
2007-05-14 00:01:00,0.6826,0.6826,0.6826,0.6826,132900000.0
2007-05-14 00:02:00,0.6826,0.68265,0.6825,0.6825,172100001.0
2007-05-14 00:03:00,0.6826,0.6826,0.6825,0.6826,117200000.0
2007-05-14 00:04:00,0.6826,0.6826,0.68255,0.68255,103799999.0
2007-05-14 00:05:00,0.6826,0.6826,0.6825,0.6825,58099999.0
2007-05-14 00:06:00,0.6825,0.68265,0.6825,0.68265,77300000.0
2007-05-14 00:07:00,0.68255,0.6826,0.68255,0.68255,264100001.0
2007-05-14 00:08:00,0.68267,0.68275,0.68256,0.68256,205699997.0
2007-05-14 00:09:00,0.68252,0.68256,0.68248,0.68249,111299998.0
2007-05-14 00:10:00,0.6827,0.6827,0.68265,0.68265,3200000.0
2007-05-14 00:11:00,0.6826,0.6826,0.6826,0.6826,115799999.0
2007-05-14 00:12:00,0.6826,0.6826,0.68255,0.6826,137399996.0
2007-05-14 00:13:00,0.6826,0.6826,0.6826,0.6826,48000000.0
2007-05-14 00:14:00,0.68255,0.6826,0.68229,0.68243,639099993.0
2007-05-14 00:15:00,0.6826,0.6826,0.6826,0.6826,44800000.0
2007-05-14 00:16:00,0.68251,0.68251,0.68235,0.68235,645399992.0
2007-05-14 00:17:00,0.6826,0.6826,0.6826,0.6826,44800000.0
2007-05-14 00:18:00,0.6826,0.6826,0.6826,0.6826,72000000.0
2007-05-14 00:19:00,0.6826,0.6826,0.6826,0.6826,73600000.0
2007-05-14 00:20:00,0.6826,0.6826,0.6826,0.6826,94400000.0
2007-05-14 00:21:00,0.68255,0.68261,0.68254,0.68254,447099998.0
2007-05-14 00:22:00,0.68264,0.68264,0.68261,0.68264,470299994.0
2007-05-14 00:23:00,0.68233,0.68233,0.68225,0.68233,1083799987.0
2007-05-14 00:24:00,0.68256,0.68256,0.68245,0.68245,613900006.0
2007-05-14 00:25:00,0.6826,0.68265,0.6826,0.68265,240200005.0
2007-05-14 00:26:00,0.68265,0.68265,0.6826,0.6826,97300000.0
2007-05-14 00:27:00,0.6825,0.6827,0.6825,0.6826,343799999.0
2007-05-14 00:28:00,0.6826,0.6826,0.6826,0.6826,207700000.0
2007-05-14 00:29:00,0.6826,0.6826,0.6826,0.6826,147500000.0
2007-05-14 00:30:00,0.6826,0.6826,0.6826,0.6826,56600000.0
2007-05-14 00:31:00,0.6826,0.6826,0.6826,0.6826,31100000.0
2007-05-14 00:32:00,0.6826,0.6827,0.6826,0.6826,150200000.0
2007-05-14 00:33:00,0.68243,0.68254,0.68243,0.68248,501300011.0
2007-05-14 00:34:00,0.6825,0.68263,0.68245,0.68258,784700007.0
2007-05-14 00:35:00,0.6826,0.6827,0.6826,0.6826,112499997.0
2007-05-14 00:36:00,0.6827,0.6827,0.6827,0.6827,18400000.0
2007-05-14 00:37:00,0.6826,0.6827,0.6826,0.6827,145999999.0
2007-05-14 00:38:00,0.6826,0.6827,0.6826,0.6827,110899998.0
2007-05-14 00:39:00,0.6827,0.6827,0.6827,0.6827,28800000.0
2007-05-14 00:40:00,0.6827,0.6827,0.6827,0.6827,11200000.0
2007-05-14 00:41:00,0.6827,0.6827,0.6826,0.6826,148599998.0
2007-05-14 00:42:00,0.6826,0.6826,0.6826,0.6826,274199997.0
2007-05-14 00:43:00,0.6825,0.6826,0.6825,0.6826,253400003.0
2007-05-14 00:44:00,0.68264,0.68264,0.68248,0.68248,250299998.0
2007-05-14 00:45:00,0.6827,0.6827,0.6826,0.6826,118799999.0
2007-05-14 00:46:00,0.6826,0.6826,0.6824,0.68255,215500003.0
2007-05-14 00:47:00,0.6826,0.6827,0.6826,0.6827,284700004.0
2007-05-14 00:48:00,0.6827,0.6827,0.6826,0.6826,413300003.0
2007-05-14 00:49:00,0.6826,0.6826,0.6826,0.6826,162200000.0
2007-05-14 00:50:00,0.6827,0.68275,0.68259,0.68261,124400004.0
2007-05-14 00:51:00,0.6826,0.6826,0.6826,0.6826,100400000.0
2007-05-14 00:52:00,0.68257,0.6826,0.68245,0.6825,463999995.0
2007-05-14 00:53:00,0.68247,0.68253,0.68241,0.68253,273199996.0
2007-05-14 00:54:00,0.6826,0.6826,0.6826,0.6826,15100000.0
2007-05-14 00:55:00,0.6826,0.6826,0.6826,0.6826,176099998.0
2007-05-14 00:56:00,0.6826,0.6827,0.68255,0.6827,255400000.0
2007-05-14 00:57:00,0.6827,0.6827,0.68255,0.6826,569400006.0
2007-05-14 00:58:00,0.68255,0.6827,0.68255,0.6826,219300000.0
2007-05-14 00:59:00,0.68255,0.68275,0.68255,0.6826,612500002.0
2007-05-14 01:00:00,0.6827,0.6828,0.6827,0.6828,142400000.0
2007-05-14 01:01:00,0.6828,0.6828,0.6827,0.6828,222400006.0
2007-05-14 01:02:00,0.6828,0.6828,0.6828,0.6828,2400000.0
2007-05-14 01:03:00,0.6828,0.6828,0.6828,0.6828,7200000.0
2007-05-14 01:04:00,0.6827,0.6827,0.6826,0.6827,247700002.0
2007-05-14 01:05:00,0.6827,0.6827,0.6827,0.6827,57600000.0
2007-05-14 01:06:00,0.6827,0.6828,0.6826,0.68275,765400006.0
2007-05-14 01:07:00,0.68275,0.68275,0.6826,0.6827,618899993.0
2007-05-14 01:08:00,0.6827,0.6827,0.68265,0.68265,169100000.0
2007-05-14 01:09:00,0.6827,0.6827,0.6826,0.6826,509400001.0
2007-05-14 01:10:00,0.6826,0.6826,0.6826,0.6826,457800006.0
2007-05-14 01:11:00,0.6826,0.6826,0.6825,0.6825,209099997.0
2007-05-14 01:12:00,0.6824,0.6824,0.68235,0.6824,209099997.0
2007-05-14 01:13:00,0.6824,0.6824,0.6824,0.6824,66400000.0
2007-05-14 01:14:00,0.6824,0.6824,0.6824,0.6824,140799997.0
2007-05-14 01:15:00,0.6824,0.6824,0.68235,0.6824,84699999.0
2007-05-14 01:16:00,0.6824,0.6825,0.6824,0.6824,496799998.0
2007-05-14 01:17:00,0.6824,0.6825,0.6824,0.6825,575199997.0
2007-05-14 01:18:00,0.6825,0.6825,0.6824,0.6824,554999993.0
2007-05-14 01:19:00,0.6825,0.6825,0.6824,0.6825,568599990.0
2007-05-14 01:20:00,0.6825,0.6825,0.6825,0.6825,287800003.0
2007-05-14 01:21:00,0.6825,0.6825,0.68245,0.6825,141900001.0
2007-05-14 01:22:00,0.6825,0.6826,0.6825,0.6826,239400000.0
2007-05-14 01:23:00,0.6826,0.6826,0.68245,0.6825,276100003.0
2007-05-14 01:24:00,0.6825,0.6825,0.6825,0.6825,27100000.0
2007-05-14 01:25:00,0.6825,0.6825,0.6825,0.6825,23900000.0
2007-05-14 01:26:00,0.68245,0.68249,0.68243,0.68246,223500001.0
2007-05-14 01:27:00,0.6825,0.68265,0.6825,0.68265,454899989.0
2007-05-14 01:28:00,0.6826,0.68265,0.68245,0.6826,651099996.0
2007-05-14 01:29:00,0.68255,0.6827,0.68245,0.68255,784500002.0
2007-05-14 01:30:00,0.6826,0.6826,0.6825,0.6825,417100004.0
2007-05-14 01:31:00,0.6825,0.6826,0.6825,0.6826,54299999.0
2007-05-14 01:32:00,0.68246,0.68257,0.68243,0.68243,120900001.0
2007-05-14 01:33:00,0.6826,0.6826,0.6826,0.6826,135199999.0
2007-05-14 01:34:00,0.6826,0.6826,0.68255,0.68255,654400005.0
2007-05-14 01:35:00,0.68255,0.6826,0.68255,0.6826,336999997.0
2007-05-14 01:36:00,0.6826,0.6826,0.68255,0.68255,351600000.0
2007-05-14 01:37:00,0.6826,0.6826,0.6826,0.6826,48799999.0
2007-05-14 01:38:00,0.6826,0.6826,0.6826,0.6826,32000000.0
2007-05-14 01:39:00,0.6826,0.6826,0.6826,0.6826,83199998.0
2007-05-14 01:40:00,0.6828,0.6828,0.6826,0.6826,47800000.0
2007-05-14 01:41:00,0.6826,0.6826,0.6825,0.6825,456400003.0
2007-05-14 01:42:00,0.6825,0.68255,0.68245,0.68255,583499995.0
2007-05-14 01:43:00,0.6826,0.6826,0.6826,0.6826,99200001.0
2007-05-14 01:44:00,0.6825,0.68254,0.68244,0.68253,211399998.0
2007-05-14 01:45:00,0.6826,0.6826,0.6826,0.6826,153600004.0
2007-05-14 01:46:00,0.6826,0.68265,0.6826,0.6826,217600000.0
2007-05-14 01:47:00,0.6826,0.6826,0.6826,0.6826,204000000.0
2007-05-14 01:48:00,0.6826,0.6827,0.6826,0.6826,198399998.0
2007-05-14 01:49:00,0.6826,0.6826,0.68255,0.68255,129800000.0
2007-05-14 01:50:00,0.68255,0.6826,0.68255,0.6826,118099999.0
2007-05-14 01:51:00,0.6826,0.6826,0.6826,0.6826,144000000.0
2007-05-14 01:52:00,0.68235,0.68257,0.68235,0.68257,129500003.0
2007-05-14 01:53:00,0.6826,0.6826,0.6826,0.6826,77600000.0
2007-05-14 01:54:00,0.6826,0.6826,0.68255,0.6826,245899999.0
2007-05-14 01:55:00,0.68255,0.6826,0.68255,0.68255,779299990.0
2007-05-14 01:56:00,0.6826,0.6826,0.6826,0.6826,615000017.0
2007-05-14 01:57:00,0.6826,0.6826,0.6826,0.6826,440000009.0
2007-05-14 01:58:00,0.6826,0.6826,0.6826,0.6826,229600005.0
2007-05-14 01:59:00,0.6826,0.6826,0.6826,0.6826,68700000.0
2007-05-14 02:00:00,0.6826,0.6826,0.68255,0.6826,313099997.0
2007-05-14 02:01:00,0.6826,0.6826,0.6826,0.6826,136200000.0
2007-05-14 02:02:00,0.6826,0.6826,0.6826,0.6826,235099999.0
2007-05-14 02:03:00,0.6826,0.6826,0.6826,0.6826,130099999.0
2007-05-14 02:04:00,0.6826,0.6826,0.6826,0.6826,20000000.0
2007-05-14 02:05:00,0.6826,0.6826,0.6826,0.6826,46400000.0
2007-05-14 02:06:00,0.6826,0.6826,0.6826,0.6826,11200000.0
2007-05-14 02:07:00,0.68243,0.68247,0.68239,0.68239,167200000.0
2007-05-14 02:08:00,0.6826,0.68265,0.6826,0.68265,369999991.0
2007-05-14 02:09:00,0.6826,0.68265,0.6826,0.6826,125999998.0
2007-05-14 02:10:00,0.6826,0.68265,0.6826,0.68265,62199999.0
2007-05-14 02:11:00,0.68265,0.68265,0.6826,0.6826,119599999.0
2007-05-14 02:12:00,0.6826,0.6826,0.6826,0.6826,314400003.0
2007-05-14 02:13:00,0.6825,0.6825,0.6825,0.6825,153800004.0
2007-05-14 02:14:00,0.68245,0.68245,0.68243,0.68245,199999997.0
2007-05-14 02:15:00,0.6825,0.6826,0.6825,0.6825,263800002.0
2007-05-14 02:16:00,0.6825,0.6826,0.6825,0.6826,58199999.0
2007-05-14 02:17:00,0.6825,0.6825,0.68232,0.68239,449600006.0
2007-05-14 02:18:00,0.6826,0.68265,0.6826,0.6826,314299998.0
2007-05-14 02:19:00,0.68265,0.68265,0.68265,0.68265,16800000.0
2007-05-14 02:20:00,0.6827,0.6827,0.68255,0.68255,316900000.0
2007-05-14 02:21:00,0.6826,0.6826,0.68255,0.6826,116300001.0
2007-05-14 02:22:00,0.6826,0.6826,0.6826,0.6826,95700001.0
2007-05-14 02:23:00,0.6826,0.6826,0.6826,0.6826,93500000.0
2007-05-14 02:24:00,0.6826,0.6826,0.6826,0.6826,157899999.0
2007-05-14 02:25:00,0.6826,0.68265,0.68255,0.6826,1023700005.0
2007-05-14 02:26:00,0.6826,0.6826,0.68255,0.68255,141100000.0
2007-05-14 02:27:00,0.68249,0.68253,0.68245,0.68252,105200000.0
2007-05-14 02:28:00,0.6826,0.6826,0.6826,0.6826,161800000.0
2007-05-14 02:29:00,0.6826,0.6826,0.6826,0.6826,51799999.0
2007-05-14 02:30:00,0.6826,0.6826,0.6826,0.6826,362300000.0
2007-05-14 02:31:00,0.6826,0.6826,0.6826,0.6826,72000000.0
2007-05-14 02:32:00,0.6826,0.6826,0.6826,0.6826,58400000.0
2007-05-14 02:33:00,0.68241,0.68256,0.68234,0.68242,681600009.0
2007-05-14 02:34:00,0.6826,0.6826,0.6826,0.6826,122400001.0
2007-05-14 02:35:00,0.6825,0.6825,0.6825,0.6825,239900000.0
2007-05-14 02:36:00,0.6826,0.6826,0.6826,0.6826,98800000.0
2007-05-14 02:37:00,0.6826,0.6826,0.68255,0.68255,414500001.0
2007-05-14 02:38:00,0.6826,0.6826,0.6826,0.6826,118100000.0
2007-05-14 02:39:00,0.6826,0.6826,0.6826,0.6826,184500000.0
2007-05-14 02:40:00,0.6826,0.6826,0.68255,0.6826,640400010.0
2007-05-14 02:41:00,0.6826,0.68265,0.68255,0.68255,654299999.0
2007-05-14 02:42:00,0.6826,0.6826,0.6826,0.6826,59700001.0
2007-05-14 02:43:00,0.6826,0.6826,0.6826,0.6826,417699997.0
2007-05-14 02:44:00,0.6826,0.6826,0.68255,0.6826,182799997.0
2007-05-14 02:45:00,0.68265,0.68265,0.6826,0.6826,61600000.0
2007-05-14 02:46:00,0.6826,0.6826,0.6826,0.6826,49600000.0
2007-05-14 02:47:00,0.6826,0.6826,0.68255,0.6826,607800006.0
2007-05-14 02:48:00,0.6826,0.6826,0.68245,0.68245,1049700012.0
2007-05-14 02:49:00,0.6825,0.6826,0.6825,0.6826,346800001.0
2007-05-14 02:50:00,0.68255,0.6826,0.68255,0.6826,98500000.0
2007-05-14 02:51:00,0.6826,0.6826,0.6826,0.6826,40000000.0
2007-05-14 02:52:00,0.6826,0.6826,0.6826,0.6826,108800000.0
2007-05-14 02:53:00,0.6826,0.6826,0.6826,0.6826,364000000.0
2007-05-14 02:54:00,0.6826,0.6826,0.6826,0.6826,159200000.0
2007-05-14 02:55:00,0.6826,0.6826,0.68245,0.6825,851700006.0
2007-05-14 02:56:00,0.6825,0.6826,0.6825,0.6826,150500001.0
2007-05-14 02:57:00,0.6826,0.6826,0.6826,0.6826,33600000.0
2007-05-14 02:58:00,0.6826,0.6826,0.6826,0.6826,52800000.0
2007-05-14 02:59:00,0.6825,0.6826,0.6825,0.6826,330399999.0
2007-05-14 03:00:00,0.6826,0.6826,0.68245,0.68245,351900004.0
2007-05-14 03:01:00,0.6825,0.6825,0.68235,0.68235,323900006.0
2007-05-14 03:02:00,0.6824,0.6825,0.6824,0.6825,468299996.0
2007-05-14 03:03:00,0.6825,0.6825,0.68245,0.6825,18400000.0
2007-05-14 03:04:00,0.6825,0.6825,0.68245,0.6825,25600000.0
2007-05-14 03:05:00,0.6825,0.6825,0.6825,0.6825,4000000.0
2007-05-14 03:06:00,0.6825,0.6825,0.6825,0.6825,3200000.0
2007-05-14 03:07:00,0.6825,0.6825,0.6825,0.6825,20800000.0
2007-05-14 03:08:00,0.6825,0.6825,0.6824,0.6824,132500001.0
2007-05-14 03:09:00,0.6824,0.6824,0.6824,0.6824,122899997.0
2007-05-14 03:10:00,0.6824,0.68245,0.6824,0.68245,45500000.0
2007-05-14 03:11:00,0.6825,0.6826,0.6824,0.6825,633800000.0
2007-05-14 03:12:00,0.6825,0.6826,0.6825,0.6825,722499987.0
2007-05-14 03:13:00,0.68255,0.68255,0.6825,0.6825,326400002.0
2007-05-14 03:14:00,0.6825,0.6826,0.6825,0.6825,772899988.0
2007-05-14 03:15:00,0.6825,0.6825,0.6825,0.6825,1224999990.0
2007-05-14 03:16:00,0.68231,0.68235,0.68219,0.68227,212799994.0
2007-05-14 03:17:00,0.6825,0.6825,0.6825,0.6825,17600000.0
2007-05-14 03:18:00,0.68232,0.68236,0.68228,0.68228,172799998.0
2007-05-14 03:19:00,0.68233,0.68237,0.68233,0.68237,52800000.0
2007-05-14 03:20:00,0.6825,0.6825,0.6825,0.6825,61600000.0
2007-05-14 03:21:00,0.6826,0.6826,0.6826,0.6826,108000000.0
2007-05-14 03:22:00,0.6826,0.6826,0.6826,0.6826,64800000.0
2007-05-14 03:23:00,0.6826,0.6826,0.6825,0.6825,621100013.0
2007-05-14 03:24:00,0.6825,0.6826,0.6825,0.6826,390200002.0
2007-05-14 03:25:00,0.6826,0.6826,0.6826,0.6826,61600000.0
2007-05-14 03:26:00,0.6826,0.6826,0.6826,0.6826,99700001.0
2007-05-14 03:27:00,0.6826,0.6826,0.68245,0.68245,773299995.0
2007-05-14 03:28:00,0.6825,0.6825,0.6825,0.6825,197300001.0
2007-05-14 03:29:00,0.6825,0.6825,0.6825,0.6825,56000000.0
2007-05-14 03:30:00,0.6825,0.6825,0.68245,0.6825,113400002.0
2007-05-14 03:31:00,0.6825,0.6825,0.68245,0.6825,410400001.0
2007-05-14 03:32:00,0.6825,0.6825,0.68245,0.68245,357700000.0
2007-05-14 03:33:00,0.6825,0.6825,0.68245,0.6825,398300002.0
2007-05-14 03:34:00,0.6825,0.6825,0.6825,0.6825,79700000.0
2007-05-14 03:35:00,0.6825,0.6825,0.6825,0.6825,248599997.0
2007-05-14 03:36:00,0.6825,0.6825,0.6825,0.6825,252000000.0
2007-05-14 03:37:00,0.6825,0.6825,0.6825,0.6825,31200000.0
2007-05-14 03:38:00,0.68233,0.68248,0.68231,0.68242,780600013.0
2007-05-14 03:39:00,0.6825,0.6825,0.68245,0.6825,81700000.0
2007-05-14 03:40:00,0.6825,0.6825,0.68245,0.6825,133300000.0
2007-05-14 03:41:00,0.6825,0.6825,0.6825,0.6825,27200000.0
2007-05-14 03:42:00,0.6825,0.6825,0.6825,0.6825,13600000.0
2007-05-14 03:43:00,0.6825,0.6825,0.6825,0.6825,198400000.0
2007-05-14 03:44:00,0.6825,0.6825,0.68245,0.6825,48100000.0
2007-05-14 03:45:00,0.6825,0.6825,0.6825,0.6825,94400000.0
2007-05-14 03:46:00,0.68248,0.68248,0.68231,0.68245,47900000.0
2007-05-14 03:47:00,0.6825,0.68255,0.6825,0.68255,553699992.0
2007-05-14 03:48:00,0.6826,0.6827,0.68245,0.6825,984599991.0
2007-05-14 03:49:00,0.6825,0.6825,0.6825,0.6825,171400002.0
2007-05-14 03:50:00,0.6825,0.68255,0.6825,0.68255,308400002.0
2007-05-14 03:51:00,0.68255,0.6826,0.6825,0.6826,222399998.0
2007-05-14 03:52:00,0.6826,0.6826,0.6826,0.6826,52400000.0
2007-05-14 03:53:00,0.6826,0.6827,0.6826,0.6826,478699987.0
2007-05-14 03:54:00,0.6826,0.6826,0.6826,0.6826,194399992.0
2007-05-14 03:55:00,0.6826,0.6826,0.68255,0.6826,576299993.0
2007-05-14 03:56:00,0.6826,0.6827,0.68255,0.68255,252900001.0
2007-05-14 03:57:00,0.6826,0.6826,0.68255,0.68255,17600000.0
2007-05-14 03:58:00,0.6826,0.6826,0.68255,0.68255,4000000.0
2007-05-14 03:59:00,0.68255,0.6826,0.68255,0.6826,131200000.0
2007-05-14 04:00:00,0.6826,0.6826,0.6825,0.68255,239500001.0
2007-05-14 04:01:00,0.68255,0.6826,0.68255,0.68255,24000000.0
2007-05-14 04:02:00,0.6826,0.6826,0.68245,0.68245,938800006.0
2007-05-14 04:03:00,0.6825,0.6825,0.68245,0.6825,497400008.0
2007-05-14 04:04:00,0.6825,0.6825,0.68245,0.68245,546299999.0
2007-05-14 04:05:00,0.6825,0.6826,0.68245,0.68245,825600001.0
2007-05-14 04:06:00,0.6825,0.6826,0.6825,0.6826,243100000.0
2007-05-14 04:07:00,0.6826,0.6826,0.6826,0.6826,116000000.0
2007-05-14 04:08:00,0.68238,0.68253,0.68229,0.68248,663399985.0
2007-05-14 04:09:00,0.68265,0.6827,0.68245,0.6825,651399993.0
2007-05-14 04:10:00,0.68245,0.6826,0.68245,0.6826,418899998.0
2007-05-14 04:11:00,0.6826,0.6826,0.68255,0.6826,380699998.0
2007-05-14 04:12:00,0.6826,0.6826,0.6825,0.6826,174700004.0
2007-05-14 04:13:00,0.6826,0.6826,0.6825,0.6826,1155399983.0
2007-05-14 04:14:00,0.6825,0.6826,0.68245,0.68245,1191599984.0
2007-05-14 04:15:00,0.68245,0.6825,0.68245,0.6825,1108599999.0
2007-05-14 04:16:00,0.6825,0.6826,0.6825,0.6826,203500003.0
2007-05-14 04:17:00,0.6826,0.6826,0.68255,0.68255,30400000.0
2007-05-14 04:18:00,0.68255,0.6826,0.68255,0.68255,29600000.0
2007-05-14 04:19:00,0.68255,0.68255,0.6824,0.6825,543800004.0
2007-05-14 04:20:00,0.6825,0.6825,0.68245,0.6825,143800000.0
2007-05-14 04:21:00,0.6825,0.6825,0.6825,0.6825,4200000.0
2007-05-14 04:22:00,0.6825,0.6825,0.6824,0.6824,231100003.0
2007-05-14 04:23:00,0.68235,0.6825,0.68225,0.6825,684399994.0
2007-05-14 04:24:00,0.6825,0.6825,0.68245,0.68245,148400000.0
2007-05-14 04:25:00,0.6825,0.6825,0.6824,0.6825,520799994.0
2007-05-14 04:26:00,0.6825,0.6825,0.6825,0.6825,275200000.0
2007-05-14 04:27:00,0.6825,0.6825,0.6825,0.6825,24800000.0
2007-05-14 04:28:00,0.6825,0.6825,0.6825,0.6825,344799998.0
2007-05-14 04:29:00,0.6825,0.6826,0.68245,0.6825,1419199993.0
2007-05-14 04:30:00,0.6825,0.6826,0.6825,0.6826,282299995.0
2007-05-14 04:31:00,0.6826,0.6826,0.6825,0.6826,255899996.0
2007-05-14 04:32:00,0.6826,0.6826,0.6826,0.6826,23200000.0
2007-05-14 04:33:00,0.6826,0.6826,0.6825,0.6825,1640599998.0
2007-05-14 04:34:00,0.6825,0.6826,0.6825,0.6825,382600001.0
2007-05-14 04:35:00,0.6825,0.6826,0.6825,0.6826,300600000.0
2007-05-14 04:36:00,0.6826,0.6826,0.6825,0.6825,278199999.0
2007-05-14 04:37:00,0.6826,0.6826,0.6825,0.6825,56600001.0
2007-05-14 04:38:00,0.6826,0.6826,0.6826,0.6826,41600000.0
2007-05-14 04:39:00,0.6826,0.6826,0.68245,0.68245,480200004.0
2007-05-14 04:40:00,0.68245,0.6826,0.68245,0.6826,111499998.0
2007-05-14 04:41:00,0.6826,0.6826,0.6826,0.6826,92000000.0
2007-05-14 04:42:00,0.6826,0.6826,0.68255,0.68255,645299993.0
2007-05-14 04:43:00,0.6826,0.6826,0.68255,0.6826,55900000.0
2007-05-14 04:44:00,0.6826,0.6826,0.6826,0.6826,120000000.0
2007-05-14 04:45:00,0.6826,0.6826,0.6826,0.6826,80000000.0
2007-05-14 04:46:00,0.6826,0.6826,0.68255,0.6826,150199999.0
2007-05-14 04:47:00,0.68255,0.6826,0.68255,0.6826,157599997.0
2007-05-14 04:48:00,0.6826,0.6826,0.6826,0.6826,46400000.0
2007-05-14 04:49:00,0.6826,0.6826,0.6826,0.6826,153600000.0
2007-05-14 04:50:00,0.6826,0.6826,0.68255,0.6826,80799999.0
2007-05-14 04:51:00,0.6826,0.6826,0.6826,0.6826,143700002.0
2007-05-14 04:52:00,0.6826,0.6826,0.6826,0.6826,114399999.0
2007-05-14 04:53:00,0.6826,0.6826,0.6826,0.6826,118400002.0
2007-05-14 04:54:00,0.6826,0.6826,0.6826,0.6826,12800000.0
2007-05-14 04:55:00,0.68255,0.6826,0.68255,0.6826,117100000.0
2007-05-14 04:56:00,0.6826,0.6826,0.6826,0.6826,36000000.0
2007-05-14 04:57:00,0.6826,0.6826,0.68255,0.6826,297800002.0
2007-05-14 04:58:00,0.6826,0.6826,0.68255,0.6826,96800000.0
2007-05-14 04:59:00,0.6826,0.6827,0.68255,0.6827,1429799972.0
2007-05-14 05:00:00,0.68265,0.6827,0.6826,0.6826,1145400013.0
2007-05-14 05:01:00,0.6826,0.6827,0.6826,0.68265,158199997.0
2007-05-14 05:02:00,0.6827,0.6827,0.68265,0.6827,782899999.0
2007-05-14 05:03:00,0.6827,0.6827,0.6827,0.6827,161799994.0
2007-05-14 05:04:00,0.6827,0.6827,0.6827,0.6827,97200001.0
2007-05-14 05:05:00,0.6827,0.6827,0.68265,0.68265,186199998.0
2007-05-14 05:06:00,0.6827,0.6827,0.6827,0.6827,8800000.0
2007-05-14 05:07:00,0.68257,0.68268,0.68252,0.68255,1086199990.0
2007-05-14 05:08:00,0.6827,0.6827,0.6827,0.6827,332500000.0
2007-05-14 05:09:00,0.6827,0.6827,0.68265,0.68265,396899994.0
2007-05-14 05:10:00,0.6827,0.6827,0.6827,0.6827,349100004.0
2007-05-14 05:11:00,0.6827,0.6827,0.6827,0.6827,108400000.0
2007-05-14 05:12:00,0.6827,0.6827,0.6827,0.6827,143500003.0
2007-05-14 05:13:00,0.6827,0.6827,0.6827,0.6827,84500000.0
2007-05-14 05:14:00,0.6827,0.6827,0.6827,0.6827,318100000.0
2007-05-14 05:15:00,0.6827,0.68275,0.68265,0.6827,267800002.0
2007-05-14 05:16:00,0.6827,0.6827,0.6827,0.6827,299900000.0
2007-05-14 05:17:00,0.6827,0.6827,0.6827,0.6827,374599998.0
2007-05-14 05:18:00,0.6827,0.6827,0.6827,0.6827,43200000.0
2007-05-14 05:19:00,0.6827,0.6827,0.6827,0.6827,23200000.0
2007-05-14 05:20:00,0.68247,0.68253,0.68234,0.6825,616400007.0
2007-05-14 05:21:00,0.6827,0.6827,0.6827,0.6827,76000000.0
2007-05-14 05:22:00,0.6827,0.68275,0.6827,0.6827,1017599999.0
2007-05-14 05:23:00,0.6827,0.6827,0.6827,0.6827,1707700007.0
2007-05-14 05:24:00,0.6827,0.6827,0.68265,0.6827,926300004.0
2007-05-14 05:25:00,0.68265,0.6827,0.68265,0.6827,81300002.0
2007-05-14 05:26:00,0.6827,0.6827,0.6827,0.6827,545100001.0
2007-05-14 05:27:00,0.68265,0.68275,0.68265,0.6827,463800001.0
2007-05-14 05:28:00,0.6827,0.6827,0.6827,0.6827,459399996.0
2007-05-14 05:29:00,0.6827,0.6827,0.6827,0.6827,368100001.0
2007-05-14 05:30:00,0.6827,0.68275,0.68265,0.6827,676700002.0
2007-05-14 05:31:00,0.6827,0.68275,0.68265,0.68275,448200004.0
2007-05-14 05:32:00,0.68275,0.68275,0.6827,0.6827,686499991.0
2007-05-14 05:33:00,0.6827,0.6827,0.6827,0.6827,199300004.0
2007-05-14 05:34:00,0.6827,0.6827,0.6827,0.6827,128300001.0
2007-05-14 05:35:00,0.6827,0.6827,0.6827,0.6827,555900000.0
2007-05-14 05:36:00,0.6827,0.6827,0.6827,0.6827,252900007.0
2007-05-14 05:37:00,0.6827,0.6827,0.68265,0.6827,674899998.0
2007-05-14 05:38:00,0.6827,0.6827,0.6827,0.6827,100500000.0
2007-05-14 05:39:00,0.6827,0.68275,0.68265,0.68265,1280500004.0
2007-05-14 05:40:00,0.68265,0.6827,0.68265,0.68265,138500005.0
2007-05-14 05:41:00,0.6827,0.6828,0.6827,0.6827,342899998.0
2007-05-14 05:42:00,0.6827,0.6827,0.6827,0.6827,276800004.0
2007-05-14 05:43:00,0.6827,0.6827,0.6827,0.6827,276500004.0
2007-05-14 05:44:00,0.6827,0.6827,0.6826,0.6827,418300002.0
2007-05-14 05:45:00,0.6827,0.6828,0.68265,0.6827,231000002.0
2007-05-14 05:46:00,0.6828,0.6828,0.68275,0.68275,12000000.0
2007-05-14 05:47:00,0.68275,0.68275,0.6827,0.6827,614500009.0
2007-05-14 05:48:00,0.6827,0.6827,0.6827,0.6827,352700001.0
2007-05-14 05:49:00,0.6827,0.6827,0.6827,0.6827,31900000.0
2007-05-14 05:50:00,0.6827,0.6827,0.6827,0.6827,72599998.0
2007-05-14 05:51:00,0.6827,0.6827,0.6827,0.6827,318400002.0
2007-05-14 05:52:00,0.6827,0.6827,0.68265,0.68265,320000006.0
2007-05-14 05:53:00,0.6827,0.6827,0.6827,0.6827,27900000.0
2007-05-14 05:54:00,0.6827,0.6827,0.6827,0.6827,125899998.0
2007-05-14 05:55:00,0.6827,0.6827,0.6827,0.6827,1129199998.0
2007-05-14 05:56:00,0.6827,0.6827,0.68265,0.6827,985599995.0
2007-05-14 05:57:00,0.6827,0.68275,0.6827,0.6827,820100007.0
2007-05-14 05:58:00,0.6827,0.6827,0.6827,0.6827,715099995.0
2007-05-14 05:59:00,0.6827,0.6827,0.68265,0.6827,946400007.0
2007-05-14 06:00:00,0.6827,0.6827,0.68265,0.68265,269400002.0
2007-05-14 06:01:00,0.6827,0.6827,0.6827,0.6827,86399997.0
2007-05-14 06:02:00,0.6827,0.6827,0.6827,0.6827,215400002.0
2007-05-14 06:03:00,0.6827,0.6827,0.6827,0.6827,294400002.0
2007-05-14 06:04:00,0.68275,0.68275,0.68265,0.6827,1796100003.0
2007-05-14 06:05:00,0.6827,0.6827,0.6827,0.6827,98300000.0
2007-05-14 06:06:00,0.6827,0.6827,0.68265,0.68265,135200000.0
2007-05-14 06:07:00,0.6827,0.6827,0.6827,0.6827,137600000.0
2007-05-14 06:08:00,0.6827,0.6827,0.68265,0.68265,922099996.0
2007-05-14 06:09:00,0.6827,0.6827,0.68265,0.6827,768900000.0
2007-05-14 06:10:00,0.6827,0.6827,0.6827,0.6827,474400001.0
2007-05-14 06:11:00,0.6827,0.6827,0.68265,0.68265,480599996.0
2007-05-14 06:12:00,0.6827,0.6827,0.6827,0.6827,117200000.0
2007-05-14 06:13:00,0.68253,0.68255,0.68245,0.68253,1047900004.0
2007-05-14 06:14:00,0.68253,0.68253,0.68253,0.68253,52900001.0
2007-05-14 06:15:00,0.6827,0.6827,0.6827,0.6827,11200000.0
2007-05-14 06:16:00,0.6827,0.6827,0.6827,0.6827,44800000.0
2007-05-14 06:17:00,0.6827,0.6827,0.68255,0.68265,490099999.0
2007-05-14 06:18:00,0.6827,0.6827,0.6826,0.6827,222600002.0
2007-05-14 06:19:00,0.6827,0.6827,0.6827,0.6827,179800000.0
2007-05-14 06:20:00,0.6827,0.6827,0.6827,0.6827,11200000.0
2007-05-14 06:21:00,0.6827,0.6827,0.6827,0.6827,74400000.0
2007-05-14 06:22:00,0.6825,0.68268,0.6825,0.68251,1696799955.0
2007-05-14 06:23:00,0.6827,0.6827,0.6827,0.6827,8800000.0
2007-05-14 06:24:00,0.6827,0.6827,0.6827,0.6827,60000000.0
2007-05-14 06:25:00,0.68247,0.68268,0.68247,0.68257,185100002.0
2007-05-14 06:26:00,0.6827,0.6827,0.68265,0.68265,370700000.0
2007-05-14 06:27:00,0.68265,0.6827,0.68265,0.6827,699699995.0
2007-05-14 06:28:00,0.6827,0.6827,0.6827,0.6827,31100000.0
2007-05-14 06:29:00,0.6827,0.6827,0.6827,0.6827,193100003.0
2007-05-14 06:30:00,0.6827,0.6827,0.6827,0.6827,113299999.0
2007-05-14 06:31:00,0.6827,0.6827,0.6827,0.6827,197600002.0
2007-05-14 06:32:00,0.6827,0.6827,0.6827,0.6827,205799994.0
2007-05-14 06:33:00,0.6827,0.68275,0.6827,0.6827,821899991.0
2007-05-14 06:34:00,0.6827,0.68275,0.6827,0.6827,304800001.0
2007-05-14 06:35:00,0.6827,0.6828,0.6827,0.68275,348500002.0
2007-05-14 06:36:00,0.6828,0.6828,0.68275,0.68275,4800000.0
2007-05-14 06:38:00,0.68275,0.6828,0.68275,0.68275,36000000.0
2007-05-14 06:39:00,0.68275,0.6828,0.68275,0.68275,24900000.0
2007-05-14 06:40:00,0.6828,0.6828,0.6828,0.6828,99199999.0
2007-05-14 06:41:00,0.6828,0.6828,0.68275,0.68275,56800000.0
2007-05-14 06:42:00,0.68275,0.68275,0.6827,0.6827,347000006.0
2007-05-14 06:43:00,0.68253,0.68262,0.68253,0.68262,29500000.0
2007-05-14 06:44:00,0.6827,0.6827,0.6827,0.6827,214600001.0
2007-05-14 06:45:00,0.6827,0.6827,0.6827,0.6827,338900003.0
2007-05-14 06:46:00,0.6827,0.6827,0.68265,0.6827,548999993.0
2007-05-14 06:47:00,0.6827,0.68275,0.68265,0.6827,428399996.0
2007-05-14 06:48:00,0.6827,0.6827,0.68265,0.68265,61600002.0
2007-05-14 06:49:00,0.6827,0.6827,0.6827,0.6827,136399997.0
2007-05-14 06:50:00,0.6827,0.6827,0.68265,0.68265,206699996.0
2007-05-14 06:51:00,0.6827,0.6828,0.68265,0.6828,579999987.0
2007-05-14 06:52:00,0.6828,0.6828,0.6827,0.6828,272799993.0
2007-05-14 06:53:00,0.6828,0.6828,0.68275,0.68275,16800000.0
2007-05-14 06:54:00,0.68275,0.68275,0.68275,0.68275,3200000.0
2007-05-14 06:55:00,0.68275,0.6828,0.68275,0.68275,39200000.0
2007-05-14 06:56:00,0.68275,0.6828,0.6827,0.68275,305099998.0
2007-05-14 06:57:00,0.68275,0.68275,0.6827,0.68275,456299996.0
2007-05-14 06:58:00,0.68277,0.68277,0.68253,0.68263,149199998.0
2007-05-14 06:59:00,0.6827,0.68275,0.6827,0.6827,399399998.0
2007-05-14 07:00:00,0.6827,0.6827,0.6827,0.6827,228000000.0
2007-05-14 07:01:00,0.6827,0.6827,0.6827,0.6827,210400001.0
2007-05-14 07:02:00,0.68265,0.6828,0.68265,0.6828,115300000.0
2007-05-14 07:03:00,0.6828,0.6828,0.68265,0.68265,552899999.0
2007-05-14 07:04:00,0.68275,0.6828,0.6827,0.68275,94199998.0
2007-05-14 07:05:00,0.68246,0.68272,0.68246,0.68272,1727499990.0
2007-05-14 07:06:00,0.6828,0.6828,0.6827,0.6827,93999999.0
2007-05-14 07:07:00,0.6827,0.6827,0.6827,0.6827,579600001.0
2007-05-14 07:08:00,0.6827,0.68275,0.6827,0.6827,283600001.0
2007-05-14 07:09:00,0.6827,0.6827,0.6827,0.6827,212699997.0
2007-05-14 07:10:00,0.6827,0.6828,0.6827,0.6828,379199995.0
2007-05-14 07:11:00,0.6828,0.6828,0.68265,0.6827,698599997.0
2007-05-14 07:12:00,0.6827,0.6827,0.68265,0.68265,700299990.0
2007-05-14 07:13:00,0.6827,0.6827,0.6827,0.6827,112000000.0
2007-05-14 07:14:00,0.6827,0.6828,0.68265,0.6827,1059299997.0
2007-05-14 07:15:00,0.6827,0.6828,0.6827,0.6827,460999995.0
2007-05-14 07:16:00,0.6827,0.6827,0.6827,0.6827,395999992.0
2007-05-14 07:17:00,0.68265,0.68265,0.68257,0.68265,185200004.0
2007-05-14 07:18:00,0.6827,0.68275,0.68265,0.6827,511999997.0
2007-05-14 07:19:00,0.6828,0.6828,0.6827,0.68275,85400001.0
2007-05-14 07:20:00,0.6827,0.6827,0.6827,0.6827,339300000.0
2007-05-14 07:21:00,0.6827,0.6827,0.6827,0.6827,48000000.0
2007-05-14 07:22:00,0.6827,0.6827,0.6827,0.6827,86900000.0
2007-05-14 07:23:00,0.6827,0.6827,0.68265,0.6827,71100000.0
2007-05-14 07:24:00,0.68265,0.6827,0.68265,0.68265,134499998.0
2007-05-14 07:25:00,0.6827,0.6827,0.6827,0.6827,47000000.0
2007-05-14 07:26:00,0.6827,0.68275,0.68265,0.6827,746300002.0
2007-05-14 07:27:00,0.6827,0.6827,0.6827,0.6827,87700000.0
2007-05-14 07:28:00,0.6827,0.6827,0.6827,0.6827,545500001.0
2007-05-14 07:29:00,0.68258,0.68266,0.68258,0.68258,46100000.0
2007-05-14 07:30:00,0.6827,0.6827,0.6827,0.6827,459800000.0
2007-05-14 07:31:00,0.6827,0.6827,0.6827,0.6827,30300000.0
2007-05-14 07:32:00,0.6827,0.6827,0.6827,0.6827,98100001.0
2007-05-14 07:33:00,0.6827,0.6827,0.6827,0.6827,236700000.0
2007-05-14 07:34:00,0.6827,0.6827,0.6827,0.6827,20000000.0
2007-05-14 07:35:00,0.68248,0.68266,0.68248,0.68253,554500001.0
2007-05-14 07:36:00,0.6827,0.6827,0.6827,0.6827,908900007.0
2007-05-14 07:37:00,0.6827,0.6827,0.6827,0.6827,119600000.0
2007-05-14 07:38:00,0.6827,0.6827,0.68265,0.68265,527800002.0
2007-05-14 07:39:00,0.6827,0.6827,0.6827,0.6827,266900001.0
2007-05-14 07:40:00,0.68265,0.6827,0.68265,0.6827,101399999.0
2007-05-14 07:41:00,0.6827,0.6827,0.6827,0.6827,11200000.0
2007-05-14 07:42:00,0.68262,0.68262,0.68247,0.68261,868100003.0
2007-05-14 07:43:00,0.6827,0.6827,0.6827,0.6827,244700000.0
2007-05-14 07:44:00,0.6827,0.6827,0.6826,0.68265,326900002.0
2007-05-14 07:45:00,0.6827,0.6827,0.68255,0.68255,180299998.0
2007-05-14 07:46:00,0.6827,0.6827,0.6827,0.6827,40000000.0
2007-05-14 07:47:00,0.6827,0.6827,0.6826,0.68265,424899998.0
2007-05-14 07:48:00,0.6827,0.6827,0.6826,0.6827,816699995.0
2007-05-14 07:49:00,0.6827,0.6827,0.6826,0.6826,907799992.0
2007-05-14 07:50:00,0.6826,0.6826,0.6826,0.6826,1417200005.0
2007-05-14 07:51:00,0.6826,0.6826,0.6824,0.6825,2000399983.0
2007-05-14 07:52:00,0.6825,0.6825,0.68235,0.6825,1612500009.0
2007-05-14 07:53:00,0.6825,0.6825,0.6824,0.6824,1105599999.0
2007-05-14 07:54:00,0.6824,0.6825,0.68235,0.6825,571899998.0
2007-05-14 07:55:00,0.6825,0.6825,0.6825,0.6825,637900005.0
2007-05-14 07:56:00,0.6825,0.6826,0.6825,0.6826,1289000009.0
2007-05-14 07:57:00,0.6826,0.6826,0.6825,0.6826,589499999.0
2007-05-14 07:58:00,0.6826,0.6826,0.68245,0.6825,452300004.0
2007-05-14 07:59:00,0.68245,0.6826,0.68245,0.6826,356800004.0
2007-05-14 08:00:00,0.6826,0.6826,0.68255,0.6826,136499999.0
2007-05-14 08:01:00,0.6826,0.6826,0.6825,0.6825,444899995.0
2007-05-14 08:02:00,0.6825,0.6826,0.6825,0.6826,769100021.0
2007-05-14 08:03:00,0.6826,0.6826,0.68245,0.6825,339900002.0
2007-05-14 08:04:00,0.68245,0.68255,0.68245,0.6825,258100000.0
2007-05-14 08:05:00,0.6825,0.6826,0.68245,0.6826,650399997.0
2007-05-14 08:06:00,0.6826,0.6827,0.68255,0.6826,305099998.0
2007-05-14 08:07:00,0.6826,0.6827,0.6826,0.6827,642699993.0
2007-05-14 08:08:00,0.6827,0.6827,0.6827,0.6827,900300028.0
2007-05-14 08:09:00,0.6827,0.6827,0.6827,0.6827,790000015.0
2007-05-14 08:10:00,0.6827,0.6827,0.6827,0.6827,148000000.0
2007-05-14 08:11:00,0.6827,0.6828,0.6826,0.6828,911299998.0
2007-05-14 08:12:00,0.6826,0.6826,0.6826,0.6826,1654099989.0
2007-05-14 08:13:00,0.68255,0.6826,0.68255,0.6826,1654099989.0
2007-05-14 08:14:00,0.6825,0.6825,0.6824,0.6824,757399987.0
2007-05-14 08:15:00,0.6825,0.6825,0.6825,0.6825,757399987.0
2007-05-14 08:16:00,0.6825,0.6825,0.68235,0.6825,1299199998.0
2007-05-14 08:17:00,0.6825,0.6825,0.68235,0.68235,1532199966.0
2007-05-14 08:18:00,0.68235,0.6824,0.68235,0.6824,1395200007.0
2007-05-14 08:19:00,0.6824,0.6824,0.68235,0.6824,1295999969.0
2007-05-14 08:21:00,0.6824,0.6824,0.6824,0.6824,2057800044.0
2007-05-14 08:22:00,0.6824,0.6824,0.68225,0.68225,694000005.0
2007-05-14 08:23:00,0.6823,0.68235,0.68225,0.6823,950999994.0
2007-05-14 08:24:00,0.68225,0.6824,0.68225,0.6823,798800012.0
2007-05-14 08:25:00,0.6823,0.6824,0.6823,0.6824,440200002.0
2007-05-14 08:26:00,0.6824,0.6824,0.68225,0.6823,1184599997.0
2007-05-14 08:27:00,0.6823,0.6823,0.68225,0.6823,558399998.0
2007-05-14 08:28:00,0.68225,0.6823,0.6822,0.6823,294700001.0
2007-05-14 08:29:00,0.6823,0.6824,0.6823,0.6823,536500005.0
2007-05-14 08:30:00,0.6823,0.6824,0.68225,0.6824,853100006.0
2007-05-14 08:31:00,0.6824,0.6824,0.68235,0.6824,865699996.0
2007-05-14 08:33:00,0.6824,0.6824,0.6823,0.6823,1193600013.0
2007-05-14 08:34:00,0.6823,0.6823,0.68225,0.68225,379400006.0
2007-05-14 08:35:00,0.68225,0.6823,0.68225,0.68225,1245900000.0
2007-05-14 08:36:00,0.68225,0.6824,0.68225,0.6823,2002800020.0
2007-05-14 08:37:00,0.6823,0.6823,0.6823,0.6823,362300014.0
2007-05-14 08:38:00,0.6823,0.6823,0.6821,0.6821,470499999.0
2007-05-14 08:39:00,0.6822,0.6822,0.682,0.682,470499999.0
2007-05-14 08:40:00,0.68215,0.6822,0.6821,0.6821,470499999.0
2007-05-14 08:41:00,0.682,0.6821,0.682,0.6821,1532200030.0
2007-05-14 08:42:00,0.6822,0.6822,0.6821,0.68215,1532200030.0
2007-05-14 08:43:00,0.68215,0.6822,0.6821,0.68215,1344499992.0
2007-05-14 08:44:00,0.68215,0.6822,0.68215,0.6822,59900000.0
2007-05-14 08:45:00,0.6822,0.6823,0.6821,0.6822,759100003.0
2007-05-14 08:46:00,0.68225,0.6823,0.6822,0.68225,759100003.0
2007-05-14 08:47:00,0.6823,0.6823,0.6823,0.6823,315800000.0
2007-05-14 08:48:00,0.6823,0.6823,0.68215,0.68225,508099999.0
2007-05-14 08:49:00,0.6823,0.6823,0.6823,0.6823,322700001.0
2007-05-14 08:50:00,0.6823,0.6823,0.6823,0.6823,1390500016.0
2007-05-14 08:51:00,0.6823,0.68235,0.6823,0.6823,804799999.0
2007-05-14 08:52:00,0.6823,0.6823,0.6823,0.6823,203500005.0
2007-05-14 08:53:00,0.6823,0.6824,0.6823,0.68235,290400007.0
2007-05-14 08:54:00,0.68235,0.6824,0.68235,0.6824,608500008.0
2007-05-14 08:55:00,0.6824,0.6824,0.68235,0.6824,1177300001.0
2007-05-14 08:56:00,0.6824,0.6824,0.6822,0.6822,449199999.0
2007-05-14 08:57:00,0.68225,0.68225,0.6822,0.68225,1263199973.0
2007-05-14 08:58:00,0.68225,0.68225,0.6822,0.6822,355999999.0
2007-05-14 08:59:00,0.6822,0.6822,0.6821,0.68215,790999985.0
2007-05-14 09:00:00,0.682,0.6822,0.682,0.6822,1302400003.0
2007-05-14 09:01:00,0.68225,0.6823,0.68225,0.6823,1302400003.0
2007-05-14 09:02:00,0.6823,0.6824,0.68225,0.68235,1879799989.0
2007-05-14 09:03:00,0.6824,0.6824,0.68225,0.68225,1159600006.0
2007-05-14 09:04:00,0.68225,0.6823,0.68225,0.6823,35200000.0
2007-05-14 09:05:00,0.6823,0.6823,0.68225,0.6823,382100000.0
2007-05-14 09:06:00,0.6823,0.6823,0.6821,0.68215,1361400000.0
2007-05-14 09:07:00,0.6822,0.6822,0.6821,0.6821,1572800007.0
2007-05-14 09:08:00,0.6821,0.6822,0.6821,0.6822,1341399972.0
2007-05-14 09:09:00,0.6822,0.6822,0.6821,0.6821,1530600005.0
2007-05-14 09:10:00,0.6822,0.6823,0.68215,0.68225,1530600005.0
2007-05-14 09:11:00,0.68225,0.6823,0.6822,0.68225,734300001.0
2007-05-14 09:12:00,0.68225,0.6823,0.6822,0.6822,1681599989.0
2007-05-14 09:13:00,0.6822,0.6823,0.6822,0.6823,712800004.0
2007-05-14 09:14:00,0.6823,0.6823,0.68225,0.6823,128800000.0
2007-05-14 09:15:00,0.6823,0.6823,0.68215,0.6822,572300005.0
2007-05-14 09:16:00,0.6821,0.6822,0.6821,0.6821,696199991.0
2007-05-14 09:17:00,0.68225,0.68225,0.6822,0.68225,696199991.0
2007-05-14 09:18:00,0.68225,0.68235,0.68225,0.68235,600099999.0
2007-05-14 09:19:00,0.68235,0.6824,0.68235,0.6824,374299999.0
2007-05-14 09:20:00,0.6824,0.68245,0.6824,0.68245,674499996.0
2007-05-14 09:21:00,0.68245,0.68245,0.6824,0.6824,1157999990.0
2007-05-14 09:22:00,0.6824,0.6824,0.68235,0.6824,867199995.0
2007-05-14 09:23:00,0.6824,0.6824,0.6823,0.68235,621299997.0
2007-05-14 09:24:00,0.68235,0.68235,0.6821,0.68225,1786000010.0
2007-05-14 09:25:00,0.6822,0.6822,0.6821,0.6821,1415599996.0
2007-05-14 09:26:00,0.6822,0.6822,0.6821,0.6821,1415599996.0
2007-05-14 09:27:00,0.68225,0.6823,0.6822,0.6823,1415599996.0
2007-05-14 09:28:00,0.6823,0.68235,0.68225,0.68235,1450200003.0
2007-05-14 09:29:00,0.6822,0.6823,0.6822,0.6823,1035699992.0
2007-05-14 09:30:00,0.6823,0.68245,0.6823,0.68235,1035699992.0
2007-05-14 09:31:00,0.68235,0.68245,0.68235,0.68245,1219700014.0
2007-05-14 09:32:00,0.68245,0.6825,0.6824,0.6824,364199998.0
2007-05-14 09:33:00,0.6824,0.68255,0.68235,0.68255,1420399997.0
2007-05-14 09:34:00,0.68255,0.68255,0.6825,0.68255,467700005.0
2007-05-14 09:35:00,0.6825,0.68255,0.68245,0.68255,1388299998.0
2007-05-14 09:36:00,0.68255,0.68255,0.68245,0.68255,35000000.0
2007-05-14 09:38:00,0.68255,0.68255,0.68245,0.6825,329400000.0
2007-05-14 09:39:00,0.68245,0.6826,0.68245,0.6826,738799999.0
2007-05-14 09:40:00,0.6824,0.6825,0.6824,0.6825,851300008.0
2007-05-14 09:41:00,0.6824,0.6825,0.6824,0.6824,851300008.0
2007-05-14 09:42:00,0.6825,0.6825,0.6825,0.6825,851300008.0
2007-05-14 09:43:00,0.6824,0.6825,0.6824,0.6825,851300008.0
2007-05-14 09:47:00,0.6826,0.6826,0.6825,0.6826,851300008.0
2007-05-14 09:48:00,0.6825,0.6826,0.6825,0.6825,851300008.0
2007-05-14 09:49:00,0.6826,0.68265,0.68255,0.68265,851300008.0
2007-05-14 09:50:00,0.68265,0.6827,0.68255,0.68255,1788500015.0
2007-05-14 09:51:00,0.6826,0.6826,0.6826,0.6826,1295299974.0
2007-05-14 09:52:00,0.6825,0.6826,0.6825,0.6825,571499988.0
2007-05-14 09:53:00,0.6826,0.6827,0.6826,0.6827,571499988.0
2007-05-14 09:54:00,0.6827,0.6828,0.6827,0.68275,571499988.0
2007-05-14 09:55:00,0.6828,0.6828,0.6827,0.6827,810999980.0
2007-05-14 09:56:00,0.6827,0.68275,0.6827,0.68275,578600008.0
2007-05-14 09:57:00,0.6827,0.6827,0.6826,0.68265,925799992.0
2007-05-14 09:58:00,0.68265,0.68265,0.68255,0.6826,2037299997.0
2007-05-14 09:59:00,0.6826,0.6827,0.6826,0.6827,1174799994.0
2007-05-14 10:00:00,0.6826,0.6827,0.6826,0.6827,1174799994.0
2007-05-14 10:01:00,0.6826,0.6826,0.6826,0.6826,1174799994.0
2007-05-14 10:02:00,0.6827,0.6828,0.68265,0.68275,1174799994.0
2007-05-14 10:03:00,0.68275,0.6828,0.68275,0.68275,594799998.0
2007-05-14 10:04:00,0.6828,0.6828,0.6827,0.6828,1031300005.0
2007-05-14 10:05:00,0.6828,0.68285,0.68275,0.68285,933099993.0
2007-05-14 10:06:00,0.68285,0.6829,0.68285,0.68285,211300000.0
2007-05-14 10:07:00,0.68285,0.68285,0.68275,0.68275,440000006.0
2007-05-14 10:08:00,0.6828,0.6828,0.68275,0.68275,1111699996.0
2007-05-14 10:09:00,0.68275,0.68275,0.6827,0.68275,415300004.0
2007-05-14 10:10:00,0.68275,0.6828,0.68265,0.6827,1544599988.0
2007-05-14 10:11:00,0.6827,0.68275,0.68265,0.68265,1823899984.0
2007-05-14 10:12:00,0.68265,0.68275,0.68265,0.68265,1851900012.0
2007-05-14 10:13:00,0.68265,0.6827,0.68255,0.6826,1470900000.0
2007-05-14 10:14:00,0.6826,0.68265,0.68255,0.68265,1239200002.0
2007-05-14 10:15:00,0.68265,0.6827,0.6826,0.68265,331999996.0
2007-05-14 10:16:00,0.6826,0.6826,0.6825,0.6825,320200001.0
2007-05-14 10:17:00,0.6826,0.6826,0.68255,0.6826,320200001.0
2007-05-14 10:18:00,0.68255,0.6826,0.68255,0.68255,255899996.0
2007-05-14 10:19:00,0.6825,0.6826,0.6825,0.6826,339200000.0
2007-05-14 10:20:00,0.6826,0.6827,0.68255,0.68265,1710700006.0
2007-05-14 10:21:00,0.68265,0.6827,0.68265,0.6827,1314000006.0
2007-05-14 10:22:00,0.6827,0.6827,0.6826,0.68265,309200004.0
2007-05-14 10:23:00,0.6827,0.6827,0.68265,0.6827,513800000.0
2007-05-14 10:24:00,0.6827,0.68285,0.6827,0.68285,1797699986.0
2007-05-14 10:25:00,0.6828,0.6829,0.68275,0.6828,1135299972.0
2007-05-14 10:26:00,0.6828,0.68285,0.68275,0.6828,786800007.0
2007-05-14 10:27:00,0.68285,0.6829,0.68275,0.6829,1159100005.0
2007-05-14 10:28:00,0.6829,0.6829,0.68275,0.68285,539400004.0
2007-05-14 10:29:00,0.6828,0.68285,0.68265,0.6827,522400000.0
2007-05-14 10:30:00,0.6828,0.6834,0.6828,0.6833,1535200002.0
2007-05-14 10:31:00,0.6834,0.6834,0.6832,0.6832,1535200002.0
2007-05-14 10:32:00,0.6833,0.6833,0.6831,0.6831,1535200002.0
2007-05-14 10:33:00,0.6832,0.6833,0.6832,0.6832,1535200002.0
2007-05-14 10:34:00,0.6832,0.6833,0.6832,0.6833,403200001.0
2007-05-14 10:35:00,0.6833,0.6833,0.68325,0.6833,1000400004.0
2007-05-14 10:36:00,0.6833,0.68345,0.6833,0.6834,774899999.0
2007-05-14 10:37:00,0.6834,0.6834,0.68335,0.68335,1229700003.0
2007-05-14 10:38:00,0.6834,0.6835,0.68335,0.6834,1195899982.0
2007-05-14 10:39:00,0.6834,0.6836,0.68335,0.6836,1785999998.0
2007-05-14 10:40:00,0.6835,0.6836,0.6835,0.6835,935700003.0
2007-05-14 10:41:00,0.6836,0.6837,0.6835,0.6837,935700003.0
2007-05-14 10:42:00,0.6836,0.6837,0.6836,0.6836,935700003.0
2007-05-14 10:43:00,0.6835,0.6836,0.6835,0.6835,935700003.0
2007-05-14 10:44:00,0.68355,0.6836,0.68355,0.6836,935700003.0
2007-05-14 10:45:00,0.6836,0.6837,0.6836,0.6837,1140100007.0
2007-05-14 10:46:00,0.6837,0.6837,0.6836,0.68365,1879099998.0
2007-05-14 10:47:00,0.68365,0.6837,0.68355,0.6836,1163899991.0
2007-05-14 10:48:00,0.6836,0.6836,0.6835,0.6836,402100005.0
2007-05-14 10:49:00,0.6837,0.6837,0.68365,0.68365,402100005.0
2007-05-14 10:50:00,0.6837,0.6837,0.6836,0.68365,1722200002.0
2007-05-14 10:51:00,0.68365,0.68365,0.68365,0.68365,126400000.0
2007-05-14 10:52:00,0.68365,0.6837,0.68365,0.6837,190000001.0
2007-05-14 10:53:00,0.6837,0.6837,0.68355,0.6836,572799996.0
2007-05-14 10:54:00,0.6836,0.6836,0.6835,0.6836,223400001.0
2007-05-14 10:55:00,0.6837,0.6837,0.6835,0.6836,223400001.0
2007-05-14 10:56:00,0.6836,0.6837,0.6836,0.68365,223400001.0
2007-05-14 10:57:00,0.68365,0.68365,0.68355,0.68355,565600005.0
2007-05-14 10:58:00,0.6836,0.6836,0.6836,0.6836,1641300019.0
2007-05-14 10:59:00,0.6836,0.6836,0.6835,0.6835,934899999.0
2007-05-14 11:00:00,0.6834,0.6835,0.6833,0.6833,1999399996.0
2007-05-14 11:01:00,0.6834,0.6835,0.6834,0.6835,1999399996.0
2007-05-14 11:02:00,0.6835,0.6835,0.6834,0.6835,1544699971.0
2007-05-14 11:03:00,0.6835,0.6835,0.68345,0.68345,1776100014.0
2007-05-14 11:04:00,0.6835,0.6835,0.68335,0.68335,2108299993.0
2007-05-14 11:05:00,0.68335,0.6834,0.6833,0.6834,1128600000.0
2007-05-14 11:06:00,0.6834,0.6834,0.68335,0.6834,1843300020.0
2007-05-14 11:07:00,0.6834,0.6834,0.6833,0.68335,456399996.0
2007-05-14 11:08:00,0.6832,0.6833,0.6832,0.6832,1084400014.0
2007-05-14 11:09:00,0.6833,0.6833,0.6832,0.6833,1084400014.0
2007-05-14 11:11:00,0.6833,0.6833,0.6832,0.6832,1169500004.0
2007-05-14 11:12:00,0.6831,0.6832,0.6831,0.6831,1337899987.0
2007-05-14 11:13:00,0.6832,0.6832,0.6831,0.6831,1337899987.0
2007-05-14 11:14:00,0.683,0.6831,0.683,0.683,1337899987.0
2007-05-14 11:15:00,0.68305,0.6832,0.68305,0.68315,1337899987.0
2007-05-14 11:16:00,0.68315,0.68315,0.68305,0.68315,1535000003.0
2007-05-14 11:17:00,0.6831,0.6831,0.683,0.6831,1311499991.0
2007-05-14 11:18:00,0.683,0.6831,0.683,0.683,1311499991.0
2007-05-14 11:19:00,0.6829,0.683,0.6829,0.683,1311499991.0
2007-05-14 11:20:00,0.6831,0.6831,0.68305,0.68305,1311499991.0
2007-05-14 11:21:00,0.6831,0.6831,0.683,0.6831,746300017.0
2007-05-14 11:22:00,0.68315,0.6832,0.68315,0.6832,746300017.0
2007-05-14 11:24:00,0.68315,0.6832,0.68305,0.68305,631299989.0
2007-05-14 11:25:00,0.6831,0.6831,0.68295,0.683,1950299983.0
2007-05-14 11:26:00,0.683,0.683,0.6829,0.683,2060899981.0
2007-05-14 11:27:00,0.683,0.683,0.6829,0.683,1285000020.0
2007-05-14 11:29:00,0.683,0.68305,0.683,0.683,979599999.0
2007-05-14 11:30:00,0.683,0.68305,0.683,0.683,650399988.0
2007-05-14 11:31:00,0.68305,0.6831,0.68305,0.68305,252199993.0
2007-05-14 11:32:00,0.6831,0.6831,0.68305,0.68305,125800000.0
2007-05-14 11:33:00,0.68305,0.68305,0.683,0.683,217000000.0
2007-05-14 11:34:00,0.68305,0.6831,0.68305,0.6831,903699992.0
2007-05-14 11:35:00,0.6831,0.6831,0.683,0.6831,1047100016.0
2007-05-14 11:36:00,0.6831,0.6831,0.68305,0.6831,1877000011.0
2007-05-14 11:37:00,0.6831,0.68315,0.6831,0.68315,496300006.0
2007-05-14 11:38:00,0.6831,0.68315,0.6831,0.68315,443999995.0
2007-05-14 11:39:00,0.68315,0.6832,0.68315,0.68315,662699992.0
2007-05-14 11:40:00,0.6832,0.6832,0.6832,0.6832,1328100004.0
2007-05-14 11:41:00,0.6832,0.6832,0.6831,0.6831,725999999.0
2007-05-14 11:42:00,0.6832,0.6832,0.68315,0.68315,725999999.0
2007-05-14 11:43:00,0.68315,0.6832,0.68315,0.6832,1210200004.0
2007-05-14 11:44:00,0.6832,0.6832,0.6832,0.6832,323500000.0
2007-05-14 11:45:00,0.6832,0.6832,0.6831,0.6832,1442600034.0
2007-05-14 11:46:00,0.6833,0.6834,0.6833,0.6833,1442600034.0
2007-05-14 11:47:00,0.6834,0.68355,0.6834,0.68355,1442600034.0
2007-05-14 11:48:00,0.68355,0.68355,0.6834,0.68345,1377300020.0
2007-05-14 11:49:00,0.68345,0.6835,0.6834,0.68345,441500002.0
2007-05-14 11:50:00,0.68345,0.68345,0.6834,0.6834,1579100008.0
2007-05-14 11:51:00,0.68335,0.6835,0.68335,0.6834,1568600014.0
2007-05-14 11:52:00,0.6834,0.6834,0.6833,0.6833,1653500026.0
2007-05-14 11:53:00,0.6834,0.6834,0.68335,0.6834,1653500026.0
2007-05-14 11:54:00,0.68335,0.6834,0.68335,0.6834,1171500012.0
2007-05-14 11:55:00,0.6834,0.6834,0.6834,0.6834,389299992.0
2007-05-14 11:56:00,0.68345,0.68345,0.6834,0.68345,389299992.0
2007-05-14 11:57:00,0.68345,0.6835,0.6834,0.6834,856399988.0
2007-05-14 11:58:00,0.6833,0.6834,0.6833,0.6833,183800000.0
2007-05-14 11:59:00,0.6834,0.6834,0.6834,0.6834,183800000.0
2007-05-14 12:00:00,0.6834,0.6834,0.68335,0.6834,1155399989.0
2007-05-14 12:01:00,0.6834,0.6834,0.6834,0.6834,316799999.0
2007-05-14 12:02:00,0.68345,0.6835,0.6834,0.6835,316799999.0
2007-05-14 12:03:00,0.6835,0.6835,0.6835,0.6835,1011999983.0
2007-05-14 12:04:00,0.6835,0.6836,0.68345,0.68345,1011999983.0
2007-05-14 12:05:00,0.68345,0.68355,0.68345,0.6835,1555999983.0
2007-05-14 12:06:00,0.6835,0.6836,0.6835,0.6836,1354100002.0
2007-05-14 12:07:00,0.68355,0.6836,0.6835,0.68355,627999998.0
2007-05-14 12:08:00,0.68355,0.6836,0.68345,0.6835,1877999997.0
2007-05-14 12:09:00,0.68355,0.68355,0.6835,0.68355,897200005.0
2007-05-14 12:10:00,0.6835,0.68355,0.6835,0.68355,369700010.0
2007-05-14 12:11:00,0.68355,0.68365,0.68355,0.68365,885299992.0
2007-05-14 12:12:00,0.6836,0.6837,0.68355,0.68365,1713800008.0
2007-05-14 12:13:00,0.68365,0.6838,0.68365,0.6837,974199986.0
2007-05-14 12:14:00,0.68375,0.6838,0.6837,0.68375,1968099979.0
2007-05-14 12:15:00,0.68375,0.6838,0.68375,0.6838,196000000.0
2007-05-14 12:16:00,0.68375,0.6838,0.68375,0.68375,825799980.0
2007-05-14 12:17:00,0.68375,0.6838,0.6837,0.6837,909599984.0
2007-05-14 12:18:00,0.6837,0.6837,0.6837,0.6837,161599999.0
2007-05-14 12:19:00,0.6837,0.6837,0.6836,0.6836,250100004.0
2007-05-14 12:20:00,0.6837,0.6837,0.6837,0.6837,250100004.0
2007-05-14 12:21:00,0.6837,0.6837,0.68365,0.6837,97600000.0
2007-05-14 12:22:00,0.6837,0.6837,0.68365,0.6837,67900000.0
2007-05-14 12:23:00,0.68365,0.6837,0.68365,0.6837,41600000.0
2007-05-14 12:24:00,0.6837,0.6837,0.6837,0.6837,193000000.0
2007-05-14 12:25:00,0.68365,0.6837,0.68365,0.6837,55200000.0
2007-05-14 12:26:00,0.68365,0.6837,0.68365,0.68365,122400000.0
2007-05-14 12:27:00,0.6837,0.6837,0.6835,0.6835,1494799993.0
2007-05-14 12:30:00,0.6835,0.6835,0.68345,0.68345,1708200019.0
2007-05-14 12:31:00,0.6835,0.6836,0.6835,0.6836,1951000008.0
2007-05-14 12:32:00,0.6837,0.6837,0.6836,0.6836,1951000008.0
2007-05-14 12:33:00,0.6837,0.6837,0.68355,0.68355,1951000008.0
2007-05-14 12:34:00,0.6836,0.68365,0.68355,0.6836,1708700013.0
2007-05-14 12:36:00,0.68355,0.68365,0.68355,0.6836,1125500023.0
2007-05-14 12:37:00,0.68355,0.6836,0.68355,0.68355,1369099992.0
2007-05-14 12:38:00,0.6836,0.6837,0.68355,0.68365,932800008.0
2007-05-14 12:39:00,0.68365,0.6837,0.6836,0.6836,741899997.0
2007-05-14 12:40:00,0.6836,0.6837,0.6836,0.68365,918199995.0
2007-05-14 12:41:00,0.6837,0.6837,0.6836,0.6836,397000000.0
2007-05-14 12:42:00,0.6837,0.6837,0.68365,0.6837,397000000.0
2007-05-14 12:43:00,0.68365,0.6837,0.68355,0.6837,1375100011.0
2007-05-14 12:44:00,0.6837,0.6837,0.68365,0.6837,656699995.0
2007-05-14 12:45:00,0.6837,0.6837,0.6837,0.6837,409599999.0
2007-05-14 12:47:00,0.6837,0.6838,0.6837,0.6837,1848800010.0
2007-05-14 12:48:00,0.6837,0.68375,0.68365,0.6837,1408500002.0
2007-05-14 12:49:00,0.6837,0.6838,0.6837,0.68375,637499998.0
2007-05-14 12:50:00,0.68375,0.68385,0.68375,0.68385,563299988.0
2007-05-14 12:51:00,0.68385,0.68385,0.68375,0.6838,437700010.0
2007-05-14 12:52:00,0.68375,0.6838,0.68365,0.6838,943999987.0
2007-05-14 12:53:00,0.6838,0.6838,0.6837,0.68375,1183699993.0
2007-05-14 12:54:00,0.68375,0.68375,0.68365,0.68375,1008299991.0
2007-05-14 12:55:00,0.6838,0.68385,0.68375,0.6838,1911499995.0
2007-05-14 12:56:00,0.6838,0.68385,0.6838,0.6838,453600000.0
2007-05-14 12:57:00,0.6838,0.6838,0.68375,0.6838,1166699989.0
2007-05-14 12:58:00,0.6838,0.6838,0.68375,0.6838,2021899998.0
2007-05-14 12:59:00,0.68375,0.6838,0.6837,0.68375,469399993.0
2007-05-14 13:00:00,0.68375,0.6838,0.6837,0.6838,839199992.0
2007-05-14 13:01:00,0.68375,0.6838,0.68375,0.6838,285300001.0
2007-05-14 13:02:00,0.6838,0.6838,0.68375,0.68375,30400000.0
2007-05-14 13:03:00,0.68375,0.6838,0.6837,0.6838,627200007.0
2007-05-14 13:04:00,0.6838,0.6838,0.6838,0.6838,587099998.0
2007-05-14 13:05:00,0.6838,0.6838,0.6838,0.6838,2110099985.0
2007-05-14 13:06:00,0.6838,0.6838,0.6838,0.6838,1564099988.0
2007-05-14 13:07:00,0.6838,0.6839,0.68375,0.6839,1564099988.0
2007-05-14 13:08:00,0.6839,0.6839,0.68385,0.68385,587300001.0
2007-05-14 13:09:00,0.68385,0.6839,0.68385,0.6839,131500000.0
2007-05-14 13:10:00,0.6839,0.6839,0.6838,0.6838,799399996.0
2007-05-14 13:11:00,0.6839,0.6839,0.6838,0.6839,799399996.0
2007-05-14 13:12:00,0.684,0.684,0.6839,0.68395,799399996.0
2007-05-14 13:13:00,0.68395,0.684,0.6839,0.684,1061599982.0
2007-05-14 13:14:00,0.6839,0.684,0.6839,0.6839,542099997.0
2007-05-14 13:15:00,0.684,0.684,0.6839,0.68395,542099997.0
2007-05-14 13:16:00,0.6839,0.684,0.6839,0.684,1134300001.0
2007-05-14 13:17:00,0.684,0.68405,0.68395,0.684,777800009.0
2007-05-14 13:18:00,0.684,0.684,0.6839,0.68395,326499999.0
2007-05-14 13:19:00,0.68395,0.68395,0.6839,0.6839,1125699996.0
2007-05-14 13:20:00,0.6838,0.6839,0.6838,0.6839,226800001.0
2007-05-14 13:21:00,0.68395,0.684,0.68395,0.684,226800001.0
2007-05-14 13:22:00,0.684,0.6841,0.68395,0.68405,1926000030.0
2007-05-14 13:23:00,0.684,0.6841,0.68395,0.68405,1608099989.0
2007-05-14 13:24:00,0.6841,0.6841,0.6841,0.6841,147900004.0
2007-05-14 13:25:00,0.6842,0.6842,0.6841,0.6841,147900004.0
2007-05-14 13:26:00,0.684,0.6841,0.684,0.6841,147900004.0
2007-05-14 13:27:00,0.6841,0.6842,0.6841,0.6842,147900004.0
2007-05-14 13:28:00,0.6842,0.6842,0.68415,0.6842,593800006.0
2007-05-14 13:29:00,0.68415,0.6842,0.6841,0.6841,1907599992.0
2007-05-14 13:30:00,0.6841,0.68415,0.6841,0.68415,1961100029.0
2007-05-14 13:31:00,0.68415,0.6842,0.68415,0.6842,122700002.0
2007-05-14 13:32:00,0.6842,0.6843,0.6842,0.6843,1150900001.0
2007-05-14 13:33:00,0.6843,0.6843,0.68425,0.6843,941000006.0
2007-05-14 13:34:00,0.6843,0.6843,0.6842,0.68425,1344799985.0
2007-05-14 13:35:00,0.68425,0.68435,0.68425,0.68425,405000003.0
2007-05-14 13:36:00,0.68425,0.68425,0.6842,0.68425,1391099992.0
2007-05-14 13:37:00,0.68425,0.68425,0.68415,0.6842,940299989.0
2007-05-14 13:38:00,0.6842,0.6844,0.6842,0.6844,1192100010.0
2007-05-14 13:39:00,0.68435,0.6844,0.68425,0.6843,671200001.0
2007-05-14 13:40:00,0.6843,0.6844,0.68425,0.68435,1656200004.0
2007-05-14 13:41:00,0.6843,0.6843,0.6843,0.6843,1170899995.0
2007-05-14 13:42:00,0.6844,0.6844,0.6843,0.6843,1170899995.0
2007-05-14 13:44:00,0.6843,0.6843,0.68415,0.6842,1468300001.0
2007-05-14 13:46:00,0.6842,0.6843,0.6842,0.68425,1020400005.0
2007-05-14 13:47:00,0.68425,0.6843,0.68425,0.68425,388800000.0
2007-05-14 13:48:00,0.68425,0.6843,0.6842,0.6842,517200004.0
2007-05-14 13:49:00,0.6842,0.68425,0.68415,0.68415,1740899986.0
2007-05-14 13:50:00,0.6842,0.6842,0.68415,0.68415,1094999998.0
2007-05-14 13:51:00,0.6842,0.6842,0.68415,0.6842,182300000.0
2007-05-14 13:52:00,0.68415,0.6842,0.68415,0.6842,227699999.0
2007-05-14 13:53:00,0.6842,0.6842,0.6841,0.6841,587899998.0
2007-05-14 13:54:00,0.68415,0.6842,0.6841,0.68415,591599999.0
2007-05-14 13:55:00,0.68415,0.6842,0.6841,0.68415,754600004.0
2007-05-14 13:56:00,0.6842,0.6842,0.68415,0.68415,79600000.0
2007-05-14 13:57:00,0.68415,0.6842,0.68415,0.6842,260800000.0
2007-05-14 13:58:00,0.6842,0.68425,0.68415,0.6842,604800001.0
2007-05-14 13:59:00,0.6842,0.68425,0.6842,0.6842,583699994.0
2007-05-14 14:00:00,0.6842,0.6843,0.6842,0.68425,494599998.0
2007-05-14 14:01:00,0.68425,0.68425,0.68425,0.68425,90400001.0
2007-05-14 14:02:00,0.68425,0.6843,0.6842,0.6842,1329900011.0
2007-05-14 14:03:00,0.6842,0.6842,0.6841,0.6841,987800005.0
2007-05-14 14:04:00,0.6842,0.6842,0.6841,0.6842,987800005.0
2007-05-14 14:05:00,0.6841,0.6841,0.6841,0.6841,987800005.0
2007-05-14 14:06:00,0.6842,0.6842,0.6841,0.6841,987800005.0
2007-05-14 14:07:00,0.6842,0.68425,0.6842,0.68425,987800005.0
2007-05-14 14:08:00,0.68425,0.6843,0.68425,0.68425,743449995.0
2007-05-14 14:09:00,0.6841,0.6841,0.684,0.6841,1256400007.0
2007-05-14 14:11:00,0.6841,0.6842,0.6841,0.6842,1256400007.0
2007-05-14 14:12:00,0.6842,0.6842,0.6841,0.6841,1854300026.0
2007-05-14 14:13:00,0.684,0.6841,0.684,0.684,1914400005.0
2007-05-14 14:14:00,0.6841,0.68425,0.6841,0.6842,1914400005.0
2007-05-14 14:15:00,0.6842,0.6842,0.6841,0.6841,2011099977.0
2007-05-14 14:16:00,0.6841,0.6842,0.68405,0.68415,2011099977.0
2007-05-14 14:17:00,0.6842,0.6842,0.6841,0.6842,1929099981.0
2007-05-14 14:18:00,0.6843,0.6843,0.6843,0.6843,1929099981.0
2007-05-14 14:19:00,0.6843,0.6843,0.6842,0.68425,1929099981.0
2007-05-14 14:20:00,0.68425,0.6843,0.6842,0.6842,1344400005.0
2007-05-14 14:21:00,0.6842,0.6842,0.68415,0.6842,2128700012.0
2007-05-14 14:22:00,0.6842,0.6842,0.6842,0.6842,2110700052.0
2007-05-14 14:23:00,0.6842,0.6842,0.68415,0.6842,2110700052.0
2007-05-14 14:24:00,0.68415,0.6842,0.68415,0.6842,803100012.0
2007-05-14 14:25:00,0.6841,0.6842,0.6841,0.6841,1418300013.0
2007-05-14 14:26:00,0.684,0.6841,0.684,0.6841,1418300013.0
2007-05-14 14:27:00,0.6842,0.6842,0.6841,0.6842,1418300013.0
2007-05-14 14:28:00,0.6841,0.6842,0.6841,0.6842,1418300013.0
2007-05-14 14:29:00,0.6842,0.68425,0.6842,0.6842,1418300013.0
2007-05-14 14:30:00,0.6842,0.6843,0.6842,0.68425,1212600028.0
2007-05-14 14:31:00,0.6842,0.6843,0.6842,0.68425,290899999.0
2007-05-14 14:32:00,0.68425,0.68425,0.6842,0.68425,1225499993.0
2007-05-14 14:33:00,0.6842,0.68425,0.68415,0.6842,1269299987.0
2007-05-14 14:34:00,0.68415,0.6842,0.68415,0.68415,1656499981.0
2007-05-14 14:35:00,0.6842,0.6842,0.6842,0.6842,1279400021.0
2007-05-14 14:36:00,0.6841,0.6841,0.6841,0.6841,1279400021.0
2007-05-14 14:37:00,0.6842,0.6842,0.68405,0.6841,1279400021.0
2007-05-14 14:38:00,0.6841,0.68415,0.6841,0.6841,2027199985.0
2007-05-14 14:39:00,0.6841,0.6841,0.68385,0.6839,1846100013.0
2007-05-14 14:40:00,0.68395,0.684,0.6839,0.68395,1719499985.0
2007-05-14 14:41:00,0.68395,0.684,0.68395,0.684,327200000.0
2007-05-14 14:42:00,0.684,0.684,0.68395,0.68395,1576399998.0
2007-05-14 14:43:00,0.68395,0.684,0.68395,0.68395,433399997.0
2007-05-14 14:44:00,0.684,0.684,0.68395,0.684,116300000.0
2007-05-14 14:45:00,0.684,0.684,0.68395,0.684,59000000.0
2007-05-14 14:46:00,0.68395,0.684,0.68385,0.6839,2047299988.0
2007-05-14 14:47:00,0.6838,0.6838,0.6837,0.6838,139199998.0
2007-05-14 14:48:00,0.6839,0.6839,0.6838,0.6838,139199998.0
2007-05-14 14:49:00,0.68385,0.6839,0.68385,0.68385,139199998.0
2007-05-14 14:50:00,0.68385,0.6839,0.68385,0.68385,589099999.0
2007-05-14 14:51:00,0.6839,0.6839,0.6838,0.6839,1949100034.0
2007-05-14 14:52:00,0.68395,0.684,0.68395,0.684,1949100034.0
2007-05-14 14:53:00,0.6839,0.684,0.6839,0.6839,1931699973.0
2007-05-14 14:54:00,0.684,0.684,0.684,0.684,1931699973.0
2007-05-14 14:55:00,0.6839,0.684,0.6839,0.6839,1365399994.0
2007-05-14 14:56:00,0.6839,0.6839,0.68385,0.6839,1365399994.0
2007-05-14 14:57:00,0.6839,0.6839,0.68385,0.6839,945199998.0
2007-05-14 14:59:00,0.6838,0.6839,0.6838,0.6839,745299994.0
2007-05-14 15:00:00,0.6838,0.6839,0.6838,0.6839,745299994.0
2007-05-14 15:01:00,0.6839,0.6839,0.68385,0.6839,745299994.0
2007-05-14 15:02:00,0.6839,0.6839,0.6838,0.68385,587299996.0
2007-05-14 15:03:00,0.6839,0.6839,0.68385,0.6839,1099899983.0
2007-05-14 15:04:00,0.684,0.684,0.684,0.684,1854599961.0
2007-05-14 15:05:00,0.684,0.68405,0.684,0.684,1854599961.0
2007-05-14 15:06:00,0.684,0.684,0.684,0.684,996099995.0
2007-05-14 15:07:00,0.684,0.684,0.68385,0.68385,1331100021.0
2007-05-14 15:08:00,0.68385,0.68395,0.68385,0.68395,1390300014.0
2007-05-14 15:09:00,0.68395,0.684,0.68385,0.684,1426799995.0
2007-05-14 15:10:00,0.684,0.684,0.68395,0.68395,243200000.0
2007-05-14 15:11:00,0.68395,0.684,0.6839,0.68395,426399993.0
2007-05-14 15:12:00,0.6839,0.684,0.6839,0.684,246600000.0
2007-05-14 15:13:00,0.684,0.684,0.68395,0.684,548299995.0
2007-05-14 15:14:00,0.684,0.684,0.6839,0.6839,447500002.0
2007-05-14 15:15:00,0.6839,0.684,0.6839,0.684,711700002.0
2007-05-14 15:16:00,0.684,0.6841,0.684,0.684,1977800009.0
2007-05-14 15:17:00,0.68405,0.6841,0.68395,0.684,1977800009.0
2007-05-14 15:18:00,0.68395,0.6841,0.68395,0.6841,1122700006.0
2007-05-14 15:19:00,0.6841,0.6841,0.68405,0.68405,404200000.0
2007-05-14 15:20:00,0.68405,0.6841,0.68405,0.68405,87200000.0
2007-05-14 15:21:00,0.68405,0.6841,0.684,0.684,273000000.0
2007-05-14 15:23:00,0.68405,0.68405,0.684,0.684,1012300003.0
2007-05-14 15:24:00,0.6839,0.684,0.6839,0.684,1179900015.0
2007-05-14 15:25:00,0.68395,0.68405,0.68395,0.68405,1179900015.0
2007-05-14 15:26:00,0.68405,0.6841,0.684,0.684,576099994.0
2007-05-14 15:27:00,0.684,0.6841,0.684,0.68405,1799199977.0
2007-05-14 15:28:00,0.68405,0.68405,0.684,0.68405,1304600009.0
2007-05-14 15:29:00,0.68405,0.68405,0.68395,0.68395,1113399998.0
2007-05-14 15:30:00,0.684,0.68405,0.68395,0.684,1867799997.0
2007-05-14 15:31:00,0.684,0.6841,0.684,0.6841,1205899976.0
2007-05-14 15:32:00,0.6841,0.6841,0.68405,0.6841,377800002.0
2007-05-14 15:33:00,0.68405,0.6841,0.68405,0.68405,288400000.0
2007-05-14 15:34:00,0.68405,0.6841,0.684,0.68405,721900008.0
2007-05-14 15:35:00,0.68405,0.68405,0.684,0.68405,970099999.0
2007-05-14 15:38:00,0.68405,0.68405,0.684,0.684,1943499978.0
2007-05-14 15:39:00,0.6839,0.6841,0.6839,0.6841,1316100001.0
2007-05-14 15:40:00,0.6841,0.6842,0.68405,0.68405,1316100001.0
2007-05-14 15:41:00,0.68405,0.6842,0.68405,0.68415,862100001.0
2007-05-14 15:42:00,0.6842,0.6842,0.6842,0.6842,2084099982.0
2007-05-14 15:43:00,0.6841,0.6842,0.6841,0.6842,2084099982.0
2007-05-14 15:44:00,0.6842,0.68425,0.6842,0.6842,2084099982.0
2007-05-14 15:45:00,0.6842,0.68425,0.68415,0.68415,917199996.0
2007-05-14 15:46:00,0.68415,0.6843,0.68415,0.68425,761000019.0
2007-05-14 15:47:00,0.68425,0.6843,0.6842,0.6842,525899997.0
2007-05-14 15:48:00,0.6841,0.6842,0.6841,0.6842,771799999.0
2007-05-14 15:49:00,0.6842,0.6842,0.68415,0.6842,771799999.0
2007-05-14 15:55:00,0.6842,0.68425,0.6842,0.6842,1649600010.0
2007-05-14 15:56:00,0.6842,0.68425,0.6842,0.68425,1351499990.0
2007-05-14 15:57:00,0.68425,0.68425,0.6842,0.6842,872199998.0
2007-05-14 15:58:00,0.6842,0.6842,0.6841,0.6842,2137200001.0
2007-05-14 16:00:00,0.6842,0.6842,0.6841,0.6841,759800017.0
2007-05-14 16:02:00,0.68405,0.6842,0.68405,0.68415,759800017.0
2007-05-14 16:07:00,0.6841,0.68415,0.68405,0.6841,2036699988.0
2007-05-14 16:08:00,0.684,0.6841,0.684,0.684,1419599998.0
2007-05-14 16:09:00,0.6841,0.6842,0.6841,0.6842,1419599998.0
2007-05-14 16:10:00,0.6842,0.6842,0.6842,0.6842,1419599998.0
2007-05-14 16:11:00,0.6842,0.6842,0.68415,0.6842,1941600005.0
2007-05-14 16:12:00,0.6842,0.68425,0.68415,0.68425,488200000.0
2007-05-14 16:14:00,0.6842,0.6843,0.6842,0.6843,1071899999.0
2007-05-14 16:16:00,0.6842,0.6842,0.6841,0.68415,873600011.0
2007-05-14 16:17:00,0.68415,0.6842,0.68405,0.68405,1638499997.0
2007-05-14 16:18:00,0.684,0.6841,0.684,0.6841,690300005.0
2007-05-14 16:19:00,0.6841,0.6841,0.68405,0.6841,690300005.0
2007-05-14 16:20:00,0.6841,0.6841,0.68395,0.68405,619900011.0
2007-05-14 16:22:00,0.68395,0.684,0.68395,0.68395,1569799997.0
2007-05-14 16:24:00,0.6839,0.6839,0.6839,0.6839,1461500005.0
2007-05-14 16:25:00,0.684,0.684,0.68395,0.68395,1461500005.0
2007-05-14 16:26:00,0.684,0.684,0.6839,0.684,1446299995.0
2007-05-14 16:28:00,0.684,0.6841,0.68395,0.684,1446299995.0
2007-05-14 16:29:00,0.6839,0.6839,0.6839,0.6839,997599997.0
2007-05-14 16:30:00,0.684,0.684,0.6839,0.684,997599997.0
2007-05-14 16:32:00,0.6838,0.6838,0.6838,0.6838,1923499978.0
2007-05-14 16:33:00,0.6837,0.6837,0.6837,0.6837,1923499978.0
2007-05-14 16:34:00,0.6838,0.6838,0.68375,0.6838,1923499978.0
2007-05-14 16:35:00,0.6838,0.6838,0.68375,0.68375,1100499998.0
2007-05-14 16:36:00,0.6838,0.6838,0.68375,0.6838,1431699996.0
2007-05-14 16:37:00,0.6838,0.6838,0.68375,0.6838,1871400011.0
2007-05-14 16:39:00,0.6838,0.6838,0.6838,0.6838,357399999.0
2007-05-14 16:40:00,0.6837,0.6837,0.6837,0.6837,357399999.0
2007-05-14 16:41:00,0.6838,0.6838,0.68375,0.68375,357399999.0
2007-05-14 16:42:00,0.68375,0.6838,0.6837,0.6837,853499992.0
2007-05-14 16:43:00,0.6837,0.68385,0.6837,0.6838,1924399978.0
2007-05-14 16:44:00,0.6838,0.68385,0.68375,0.6838,1495500011.0
2007-05-14 16:45:00,0.6838,0.6838,0.68375,0.68375,927100000.0
2007-05-14 16:47:00,0.6838,0.68385,0.68375,0.68385,340300000.0
2007-05-14 16:48:00,0.68385,0.6839,0.68385,0.6839,36000000.0
2007-05-14 16:49:00,0.6839,0.6839,0.6838,0.6838,272500002.0
2007-05-14 16:51:00,0.6838,0.68385,0.68375,0.6838,1325699995.0
2007-05-14 16:52:00,0.68385,0.68385,0.68375,0.68375,2146700009.0
2007-05-14 16:54:00,0.6838,0.6838,0.68375,0.6838,2099299981.0
2007-05-14 16:55:00,0.6838,0.6838,0.6838,0.6838,1180800018.0
2007-05-14 16:56:00,0.6838,0.6838,0.68375,0.68375,906000008.0
2007-05-14 16:57:00,0.6838,0.6838,0.6837,0.6838,1462800002.0
2007-05-14 16:58:00,0.6838,0.6838,0.6837,0.6838,1287999990.0
2007-05-14 16:59:00,0.6837,0.6838,0.6835,0.6835,1287999990.0
2007-05-14 17:00:00,0.6836,0.6836,0.6835,0.6836,1287999990.0
2007-05-14 17:01:00,0.6835,0.6836,0.6835,0.6836,1287999990.0
2007-05-14 17:03:00,0.6837,0.6837,0.68365,0.6837,1287999990.0
2007-05-14 17:04:00,0.6837,0.6837,0.6836,0.68365,1217399987.0
2007-05-14 17:05:00,0.68365,0.68365,0.68355,0.68365,1465400010.0
2007-05-14 17:06:00,0.68365,0.6837,0.68355,0.68365,573200004.0
2007-05-14 17:07:00,0.6836,0.6837,0.6836,0.68365,713100003.0
2007-05-14 17:10:00,0.6835,0.6836,0.6835,0.6836,245100000.0
2007-05-14 17:11:00,0.6836,0.6836,0.68355,0.6836,245100000.0
2007-05-14 17:12:00,0.6836,0.6836,0.6835,0.68355,364600003.0
2007-05-14 17:13:00,0.68355,0.6836,0.6835,0.68355,758800011.0
2007-05-14 17:14:00,0.6836,0.6836,0.6835,0.6835,1248299994.0
2007-05-14 17:16:00,0.6835,0.6836,0.68345,0.68355,1638299995.0
2007-05-14 17:17:00,0.6836,0.6836,0.6836,0.6836,600400002.0
2007-05-14 17:18:00,0.6836,0.6836,0.6836,0.6836,600400002.0
2007-05-14 17:20:00,0.6835,0.6836,0.6835,0.6835,745399983.0
2007-05-14 17:21:00,0.6836,0.6836,0.68355,0.6836,745399983.0
2007-05-14 17:22:00,0.6836,0.6836,0.6836,0.6836,328899999.0
2007-05-14 17:23:00,0.68355,0.6836,0.68355,0.6836,920600000.0
2007-05-14 17:24:00,0.68355,0.6836,0.68355,0.6836,652399999.0
2007-05-14 17:25:00,0.6834,0.6835,0.6834,0.6835,1840999992.0
2007-05-14 17:26:00,0.6834,0.6835,0.6834,0.6834,1840999992.0
2007-05-14 17:27:00,0.6835,0.6835,0.6835,0.6835,1840999992.0
2007-05-14 17:28:00,0.6836,0.6836,0.68355,0.6836,1840999992.0
2007-05-14 17:29:00,0.6836,0.68375,0.6836,0.6837,1768200004.0
2007-05-14 17:30:00,0.6837,0.6837,0.68365,0.68365,735000004.0
2007-05-14 17:31:00,0.68365,0.6837,0.68355,0.6836,523899995.0
2007-05-14 17:32:00,0.68355,0.6836,0.68355,0.68355,2030900018.0
2007-05-14 17:33:00,0.68355,0.6836,0.6835,0.6836,1420599985.0
2007-05-14 17:34:00,0.6836,0.6836,0.68355,0.68355,260000000.0
2007-05-14 17:35:00,0.68355,0.6836,0.6835,0.6835,692999999.0
2007-05-14 17:36:00,0.6836,0.6836,0.6835,0.6836,1559999986.0
2007-05-14 17:37:00,0.6835,0.6836,0.6835,0.6836,1559999986.0
2007-05-14 17:38:00,0.6836,0.68365,0.6836,0.68365,1559999986.0
2007-05-14 17:39:00,0.68365,0.6837,0.68365,0.68365,300800000.0
2007-05-14 17:40:00,0.68365,0.6837,0.6836,0.6837,1205400007.0
2007-05-14 17:41:00,0.6837,0.6837,0.68365,0.6837,261600000.0
2007-05-14 17:42:00,0.6837,0.6837,0.68365,0.6837,896499998.0
2007-05-14 17:43:00,0.6837,0.6837,0.6837,0.6837,808599997.0
2007-05-14 17:44:00,0.6837,0.6838,0.6837,0.68375,556900009.0
2007-05-14 17:45:00,0.6838,0.6838,0.68375,0.68375,420999998.0
2007-05-14 17:46:00,0.68375,0.68375,0.6837,0.6837,1227800024.0
2007-05-14 17:47:00,0.6837,0.68375,0.6837,0.68375,899000006.0
2007-05-14 17:48:00,0.68375,0.68375,0.68375,0.68375,20800000.0
2007-05-14 17:49:00,0.68375,0.68385,0.68375,0.68385,803800001.0
2007-05-14 17:50:00,0.68385,0.68385,0.68375,0.68375,1195099997.0
2007-05-14 17:51:00,0.6838,0.6838,0.6837,0.68375,582899996.0
2007-05-14 17:52:00,0.68375,0.6838,0.68375,0.68375,687899994.0
2007-05-14 17:53:00,0.6838,0.6838,0.68375,0.6838,415200000.0
2007-05-14 17:54:00,0.6838,0.6838,0.68375,0.6838,50400000.0
2007-05-14 17:55:00,0.6838,0.6838,0.6838,0.6838,4000000.0
2007-05-14 17:56:00,0.6838,0.6838,0.68375,0.6838,356199995.0
2007-05-14 17:57:00,0.6838,0.6838,0.6837,0.6837,1287299998.0
2007-05-14 17:58:00,0.68375,0.68375,0.6837,0.68375,841699992.0
2007-05-14 17:59:00,0.68375,0.6838,0.6837,0.6838,1881800003.0
2007-05-14 18:00:00,0.6838,0.6838,0.68375,0.6838,2008200001.0
2007-05-14 18:01:00,0.6838,0.6839,0.6838,0.6839,380100008.0
2007-05-14 18:02:00,0.6839,0.6839,0.68385,0.6839,17600000.0
2007-05-14 18:03:00,0.6839,0.68395,0.6839,0.68395,658599998.0
2007-05-14 18:04:00,0.6839,0.684,0.68385,0.68395,535599993.0
2007-05-14 18:05:00,0.684,0.684,0.68395,0.684,59400000.0
2007-05-14 18:06:00,0.684,0.684,0.68395,0.684,364199996.0
2007-05-14 18:07:00,0.684,0.684,0.6839,0.68395,873000001.0
2007-05-14 18:08:00,0.68395,0.68395,0.6839,0.6839,510599993.0
2007-05-14 18:09:00,0.6839,0.6839,0.6839,0.6839,73500000.0
2007-05-14 18:10:00,0.6839,0.6839,0.68385,0.6839,115300000.0
2007-05-14 18:11:00,0.68385,0.6839,0.68385,0.6839,160900000.0
2007-05-14 18:12:00,0.6839,0.684,0.6839,0.6839,548900000.0
2007-05-14 18:13:00,0.684,0.684,0.68395,0.68395,454000000.0
2007-05-14 18:14:00,0.684,0.684,0.68395,0.684,62200000.0
2007-05-14 18:15:00,0.684,0.684,0.68395,0.684,49800000.0
2007-05-14 18:16:00,0.68395,0.684,0.68395,0.684,172500000.0
2007-05-14 18:17:00,0.684,0.68405,0.68395,0.684,1410200007.0
2007-05-14 18:18:00,0.684,0.6841,0.684,0.6841,990900004.0
2007-05-14 18:19:00,0.6841,0.6841,0.68405,0.68405,39800000.0
2007-05-14 18:20:00,0.68405,0.68405,0.68395,0.684,1574100004.0
2007-05-14 18:21:00,0.68395,0.684,0.68395,0.684,300699997.0
2007-05-14 18:22:00,0.684,0.684,0.684,0.684,279700001.0
2007-05-14 18:23:00,0.684,0.684,0.684,0.684,1200900010.0
2007-05-14 18:24:00,0.684,0.684,0.68395,0.684,290400006.0
2007-05-14 18:25:00,0.684,0.684,0.684,0.684,240400000.0
2007-05-14 18:26:00,0.684,0.684,0.684,0.684,58400000.0
2007-05-14 18:27:00,0.684,0.684,0.684,0.684,16800000.0
2007-05-14 18:28:00,0.684,0.684,0.684,0.684,50400000.0
2007-05-14 18:29:00,0.684,0.684,0.68395,0.684,992799996.0
2007-05-14 18:30:00,0.684,0.684,0.684,0.684,260800002.0
2007-05-14 18:31:00,0.684,0.684,0.684,0.684,80000000.0
2007-05-14 18:32:00,0.684,0.684,0.684,0.684,181600002.0
2007-05-14 18:33:00,0.684,0.684,0.684,0.684,523700000.0
2007-05-14 18:34:00,0.68395,0.68405,0.68395,0.684,963600000.0
2007-05-14 18:35:00,0.684,0.68405,0.684,0.68405,166400004.0
2007-05-14 18:36:00,0.684,0.68405,0.684,0.684,1078200000.0
2007-05-14 18:37:00,0.684,0.684,0.684,0.684,876800000.0
2007-05-14 18:38:00,0.684,0.684,0.68395,0.684,84300000.0
2007-05-14 18:39:00,0.684,0.684,0.684,0.684,97599996.0
2007-05-14 18:40:00,0.684,0.68405,0.684,0.684,240899999.0
2007-05-14 18:41:00,0.684,0.684,0.68395,0.68395,282599996.0
2007-05-14 18:42:00,0.684,0.684,0.684,0.684,195200001.0
2007-05-14 18:43:00,0.684,0.684,0.684,0.684,44800000.0
2007-05-14 18:44:00,0.684,0.684,0.684,0.684,120000000.0
2007-05-14 18:45:00,0.684,0.68405,0.684,0.68405,117399999.0
2007-05-14 18:46:00,0.68405,0.6841,0.684,0.68405,787300013.0
2007-05-14 18:47:00,0.6841,0.6841,0.68405,0.68405,88000000.0
2007-05-14 18:48:00,0.68405,0.68405,0.68395,0.68405,314099994.0
2007-05-14 18:49:00,0.684,0.68405,0.684,0.68405,763099997.0
2007-05-14 18:50:00,0.68405,0.68405,0.684,0.68405,150899999.0
2007-05-14 18:51:00,0.68405,0.68405,0.68395,0.684,445600003.0
2007-05-14 18:52:00,0.684,0.684,0.68395,0.684,1060699996.0
2007-05-14 18:53:00,0.684,0.684,0.68395,0.684,173399996.0
2007-05-14 18:54:00,0.684,0.68405,0.684,0.68405,411699996.0
2007-05-14 18:55:00,0.68405,0.6841,0.68395,0.6841,529999997.0
2007-05-14 18:56:00,0.6841,0.6841,0.68405,0.6841,171800000.0
2007-05-14 18:57:00,0.6841,0.6841,0.6841,0.6841,256000000.0
2007-05-14 18:58:00,0.6841,0.6841,0.68405,0.68405,123200000.0
2007-05-14 18:59:00,0.68405,0.6841,0.68405,0.6841,740100006.0
2007-05-14 19:00:00,0.68405,0.6841,0.68405,0.6841,1667600004.0
2007-05-14 19:01:00,0.6841,0.6841,0.68405,0.6841,330600002.0
2007-05-14 19:02:00,0.6841,0.6841,0.6841,0.6841,843100005.0
2007-05-14 19:03:00,0.6841,0.6841,0.68405,0.6841,468399994.0
2007-05-14 19:04:00,0.68405,0.6841,0.68405,0.6841,575299986.0
2007-05-14 19:05:00,0.68405,0.6842,0.68405,0.68405,1438500001.0
2007-05-14 19:06:00,0.6841,0.6841,0.68405,0.6841,323600000.0
2007-05-14 19:07:00,0.6841,0.6842,0.6841,0.6842,123800000.0
2007-05-14 19:08:00,0.6842,0.6842,0.6841,0.6842,212800001.0
2007-05-14 19:09:00,0.6842,0.6842,0.6841,0.6842,472700009.0
2007-05-14 19:10:00,0.6842,0.6842,0.68415,0.6842,1121200013.0
2007-05-14 19:11:00,0.6842,0.6842,0.6841,0.68415,929300002.0
2007-05-14 19:12:00,0.6842,0.6842,0.6841,0.68415,513499994.0
2007-05-14 19:13:00,0.6841,0.68415,0.6841,0.68415,552699996.0
2007-05-14 19:14:00,0.68415,0.68415,0.6841,0.68415,169000000.0
2007-05-14 19:15:00,0.68415,0.68415,0.68415,0.68415,3200000.0
2007-05-14 19:16:00,0.6841,0.6841,0.68405,0.68405,816699989.0
2007-05-14 19:17:00,0.684,0.6841,0.684,0.684,938600002.0
2007-05-14 19:18:00,0.684,0.68405,0.684,0.684,938600002.0
2007-05-14 19:19:00,0.68405,0.68405,0.684,0.684,1493599992.0
2007-05-14 19:20:00,0.684,0.6841,0.684,0.684,1468100007.0
2007-05-14 19:21:00,0.684,0.684,0.684,0.684,169800003.0
2007-05-14 19:22:00,0.684,0.68405,0.684,0.68405,196200000.0
2007-05-14 19:23:00,0.684,0.68405,0.684,0.684,684699991.0
2007-05-14 19:24:00,0.68405,0.6841,0.68405,0.6841,44000000.0
2007-05-14 19:25:00,0.6841,0.6841,0.68405,0.6841,266900000.0
2007-05-14 19:26:00,0.6841,0.68415,0.68405,0.68415,1427100019.0
2007-05-14 19:27:00,0.6841,0.68415,0.68405,0.68415,1528499994.0
2007-05-14 19:28:00,0.68415,0.68415,0.6841,0.68415,190899999.0
2007-05-14 19:29:00,0.68415,0.68415,0.68415,0.68415,20800000.0
2007-05-14 19:30:00,0.68415,0.6842,0.68415,0.68415,28400000.0
2007-05-14 19:32:00,0.68415,0.6842,0.68415,0.6842,1153200001.0
2007-05-14 19:33:00,0.6842,0.6842,0.6842,0.6842,364800000.0
2007-05-14 19:34:00,0.6842,0.6842,0.6842,0.6842,86000000.0
2007-05-14 19:35:00,0.6842,0.6842,0.6842,0.6842,92400000.0
2007-05-14 19:36:00,0.6842,0.6842,0.6842,0.6842,118600000.0
2007-05-14 19:37:00,0.68415,0.6842,0.68415,0.6842,334800001.0
2007-05-14 19:38:00,0.6842,0.6842,0.6841,0.68415,736700001.0
2007-05-14 19:39:00,0.68415,0.68415,0.6841,0.6841,711200001.0
2007-05-14 19:40:00,0.6841,0.6841,0.684,0.684,214400001.0
2007-05-14 19:42:00,0.684,0.684,0.68395,0.68395,620800003.0
2007-05-14 19:43:00,0.68395,0.684,0.68395,0.684,191900000.0
2007-05-14 19:44:00,0.684,0.684,0.684,0.684,87000000.0
2007-05-14 19:45:00,0.684,0.684,0.684,0.684,330300000.0
2007-05-14 19:46:00,0.684,0.684,0.684,0.684,34200000.0
2007-05-14 19:47:00,0.684,0.684,0.68395,0.684,279700001.0
2007-05-14 19:48:00,0.68395,0.684,0.68395,0.684,80500000.0
2007-05-14 19:49:00,0.684,0.684,0.684,0.684,64800000.0
2007-05-14 19:50:00,0.684,0.684,0.68395,0.68395,155800000.0
2007-05-14 19:51:00,0.684,0.684,0.68395,0.68395,379899999.0
2007-05-14 19:52:00,0.68395,0.684,0.68385,0.684,1401599963.0
2007-05-14 19:53:00,0.684,0.684,0.68385,0.68385,1875900004.0
2007-05-14 19:54:00,0.6839,0.6839,0.68385,0.68385,626800000.0
2007-05-14 19:55:00,0.6839,0.6839,0.6839,0.6839,1093900014.0
2007-05-14 19:56:00,0.6839,0.6839,0.68385,0.6839,1498900005.0
2007-05-14 19:57:00,0.68395,0.684,0.6839,0.684,670899984.0
2007-05-14 19:58:00,0.684,0.684,0.68395,0.68395,12000000.0
2007-05-14 19:59:00,0.68395,0.684,0.68395,0.684,55200000.0
2007-05-14 20:00:00,0.684,0.684,0.684,0.684,48000000.0
2007-05-14 20:01:00,0.684,0.684,0.6839,0.6839,409000000.0
2007-05-14 20:02:00,0.6839,0.6839,0.68385,0.6839,174999999.0
2007-05-14 20:03:00,0.6839,0.6839,0.6839,0.6839,202700004.0
2007-05-14 20:04:00,0.6839,0.68395,0.68385,0.6839,1569299982.0
2007-05-14 20:05:00,0.6839,0.68395,0.68385,0.68385,1130300001.0
2007-05-14 20:06:00,0.6839,0.68395,0.68385,0.6839,989200000.0
2007-05-14 20:07:00,0.68395,0.684,0.68395,0.684,467100000.0
2007-05-14 20:08:00,0.684,0.684,0.68395,0.68395,1158600001.0
2007-05-14 20:09:00,0.684,0.684,0.68395,0.684,1364000012.0
2007-05-14 20:10:00,0.6839,0.6839,0.6839,0.6839,1275400009.0
2007-05-14 20:11:00,0.6839,0.68395,0.6839,0.68395,1275400009.0
2007-05-14 20:12:00,0.684,0.6842,0.6839,0.6841,839199990.0
2007-05-14 20:13:00,0.6842,0.6842,0.6842,0.6842,839199990.0
2007-05-14 20:14:00,0.6842,0.6842,0.6841,0.6841,839199990.0
2007-05-14 20:15:00,0.6841,0.68415,0.6841,0.68415,809899986.0
2007-05-14 20:16:00,0.68415,0.68415,0.6841,0.6841,845300002.0
2007-05-14 20:17:00,0.6841,0.6842,0.68405,0.6841,534999996.0
2007-05-14 20:18:00,0.68405,0.6841,0.68405,0.6841,1034700003.0
2007-05-14 20:19:00,0.6841,0.6842,0.6841,0.6842,368200001.0
2007-05-14 20:20:00,0.6842,0.6843,0.68415,0.6842,1216400002.0
2007-05-14 20:21:00,0.6842,0.6842,0.68415,0.68415,255200000.0
2007-05-14 20:22:00,0.68415,0.68415,0.6841,0.6841,620899994.0
2007-05-14 20:23:00,0.6841,0.6842,0.6841,0.6841,819700009.0
2007-05-14 20:24:00,0.6842,0.6842,0.68415,0.6842,233500000.0
2007-05-14 20:25:00,0.6842,0.6842,0.6842,0.6842,301600000.0
2007-05-14 20:26:00,0.6842,0.6842,0.68415,0.6842,237500000.0
2007-05-14 20:27:00,0.6842,0.6842,0.6842,0.6842,22400000.0
2007-05-14 20:28:00,0.6842,0.6842,0.6842,0.6842,29600000.0
2007-05-14 20:29:00,0.6842,0.6842,0.68415,0.68415,45600000.0
2007-05-14 20:30:00,0.68415,0.6842,0.6841,0.68415,792599999.0
2007-05-14 20:31:00,0.6842,0.6842,0.68415,0.68415,104300003.0
2007-05-14 20:32:00,0.6842,0.6842,0.6842,0.6842,23900000.0
2007-05-14 20:33:00,0.6842,0.6842,0.6842,0.6842,95600002.0
2007-05-14 20:34:00,0.6842,0.6842,0.6842,0.6842,42200000.0
2007-05-14 20:35:00,0.6842,0.6842,0.6842,0.6842,729100003.0
2007-05-14 20:36:00,0.6842,0.6842,0.6842,0.6842,801999996.0
2007-05-14 20:37:00,0.6842,0.6842,0.68415,0.68415,1712699994.0
2007-05-14 20:38:00,0.6842,0.6843,0.68415,0.6842,681100001.0
2007-05-14 20:39:00,0.68425,0.6843,0.68425,0.6843,40800000.0
2007-05-14 20:40:00,0.6843,0.6843,0.6842,0.6843,608599993.0
2007-05-14 20:41:00,0.68425,0.68435,0.68425,0.6843,608599993.0
2007-05-14 20:42:00,0.6843,0.6843,0.68425,0.68425,614099995.0
2007-05-14 20:43:00,0.6843,0.6844,0.68425,0.6843,888799989.0
2007-05-14 20:44:00,0.68425,0.6843,0.6842,0.6842,1329799992.0
2007-05-14 20:45:00,0.6842,0.6842,0.68415,0.68415,1231500006.0
2007-05-14 20:46:00,0.68415,0.6842,0.68415,0.6842,494300004.0
2007-05-14 20:47:00,0.6842,0.6843,0.6842,0.6843,812099992.0
2007-05-14 20:48:00,0.6843,0.6843,0.6843,0.6843,184099994.0
2007-05-14 20:49:00,0.6843,0.6843,0.6843,0.6843,151400002.0
2007-05-14 20:50:00,0.6843,0.6843,0.6842,0.68425,156400002.0
2007-05-14 20:51:00,0.6843,0.6843,0.6842,0.6842,73400001.0
2007-05-14 20:52:00,0.6842,0.6843,0.6842,0.6842,1091800012.0
2007-05-14 20:53:00,0.6842,0.6843,0.6842,0.68425,437400004.0
2007-05-14 20:54:00,0.68425,0.6843,0.68425,0.6843,593499992.0
2007-05-14 20:55:00,0.6843,0.6843,0.68425,0.6843,1218300003.0
2007-05-14 20:56:00,0.6843,0.6843,0.6843,0.6843,139400000.0
2007-05-14 20:57:00,0.6843,0.6843,0.68425,0.6843,265700000.0
2007-05-14 20:58:00,0.68425,0.6843,0.68425,0.6843,383599998.0
2007-05-14 20:59:00,0.68425,0.6844,0.68425,0.6844,1944299998.0
2007-05-14 21:00:00,0.68435,0.6844,0.6843,0.68435,2091299998.0
2007-05-14 21:01:00,0.6844,0.6844,0.68435,0.6844,1410900001.0
2007-05-14 21:02:00,0.6844,0.6844,0.68435,0.6844,978500001.0
2007-05-14 21:03:00,0.6844,0.6844,0.6844,0.6844,517699990.0
2007-05-14 21:04:00,0.6844,0.6844,0.6844,0.6844,368600002.0
2007-05-14 21:05:00,0.6844,0.6844,0.6844,0.6844,266299999.0
2007-05-14 21:06:00,0.6844,0.6844,0.68435,0.6844,758100007.0
2007-05-14 21:07:00,0.6844,0.6844,0.6844,0.6844,964500000.0
2007-05-14 21:08:00,0.6844,0.68445,0.6844,0.6844,323199996.0
2007-05-14 21:09:00,0.6844,0.6845,0.68435,0.6845,568799993.0
2007-05-14 21:10:00,0.68445,0.6845,0.68445,0.68445,9600000.0
2007-05-14 21:11:00,0.68445,0.6845,0.6844,0.6845,106400001.0
2007-05-14 21:12:00,0.68445,0.6845,0.6844,0.6844,114600000.0
2007-05-14 21:13:00,0.68445,0.68445,0.6844,0.6844,362099993.0
2007-05-14 21:14:00,0.6844,0.6844,0.68435,0.6844,331200003.0
2007-05-14 21:15:00,0.6844,0.6844,0.68435,0.68435,1374800007.0
2007-05-14 21:16:00,0.68435,0.68445,0.68435,0.6844,891600003.0
2007-05-14 21:17:00,0.68435,0.6844,0.68435,0.68435,588499997.0
2007-05-14 21:18:00,0.6844,0.6844,0.6844,0.6844,2500000.0
2007-05-14 21:19:00,0.6844,0.6844,0.6844,0.6844,151200000.0
2007-05-14 21:20:00,0.6844,0.6844,0.68435,0.68435,651600005.0
2007-05-14 21:21:00,0.6844,0.6844,0.68435,0.6844,2139500002.0
2007-05-14 21:22:00,0.6844,0.68445,0.6844,0.6844,1853800003.0
2007-05-14 21:23:00,0.6844,0.6845,0.6844,0.6845,206299997.0
2007-05-14 21:24:00,0.6844,0.6844,0.68435,0.68435,897200006.0
2007-05-14 21:25:00,0.68435,0.6844,0.68435,0.6844,361699994.0
2007-05-14 21:26:00,0.6844,0.6844,0.68435,0.68435,287600001.0
2007-05-14 21:27:00,0.68425,0.68431,0.68418,0.68431,259999998.0
2007-05-14 21:28:00,0.68427,0.68436,0.68427,0.68436,196899997.0
2007-05-14 21:29:00,0.6844,0.6844,0.68435,0.6844,151100001.0
2007-05-14 21:30:00,0.68435,0.6844,0.68435,0.68435,56800000.0
2007-05-14 21:31:00,0.6844,0.6844,0.6844,0.6844,9800000.0
2007-05-14 21:32:00,0.6844,0.6844,0.6844,0.6844,26300000.0
2007-05-14 21:33:00,0.68416,0.68425,0.68416,0.68422,468099991.0
2007-05-14 21:34:00,0.6844,0.6844,0.6844,0.6844,7200000.0
2007-05-14 21:35:00,0.6844,0.6844,0.68435,0.6844,94100000.0
2007-05-14 21:36:00,0.6844,0.6844,0.6843,0.6843,1126100001.0
2007-05-14 21:37:00,0.6843,0.6844,0.6843,0.6843,1679000005.0
2007-05-14 21:38:00,0.68425,0.68435,0.68425,0.68435,200700003.0
2007-05-14 21:39:00,0.68435,0.6844,0.6843,0.6844,65599998.0
2007-05-14 21:40:00,0.68435,0.68435,0.68435,0.68435,5600000.0
2007-05-14 21:41:00,0.68435,0.68435,0.6843,0.68435,146199999.0
2007-05-14 21:42:00,0.6843,0.6844,0.6843,0.68435,315400000.0
2007-05-14 21:43:00,0.6844,0.6844,0.6844,0.6844,31200000.0
2007-05-14 21:44:00,0.6844,0.6844,0.6844,0.6844,52200000.0
2007-05-14 21:45:00,0.6844,0.6844,0.6844,0.6844,92200000.0
2007-05-14 21:46:00,0.6844,0.6844,0.6844,0.6844,9600000.0
2007-05-14 21:47:00,0.6844,0.6844,0.6844,0.6844,9800000.0
2007-05-14 21:48:00,0.6844,0.6844,0.68435,0.6844,38400000.0
2007-05-14 21:49:00,0.6844,0.6844,0.6844,0.6844,8800000.0
2007-05-14 21:50:00,0.6844,0.6844,0.68435,0.6844,194099998.0
2007-05-14 21:51:00,0.6844,0.6844,0.6844,0.6844,117200000.0
2007-05-14 21:52:00,0.6844,0.6844,0.6844,0.6844,64600000.0
2007-05-14 21:53:00,0.6844,0.6844,0.6844,0.6844,228500000.0
2007-05-14 21:54:00,0.6844,0.6844,0.6844,0.6844,84500001.0
2007-05-14 21:55:00,0.6844,0.6844,0.6844,0.6844,284999997.0
2007-05-14 21:56:00,0.6844,0.6844,0.6844,0.6844,45200000.0
2007-05-14 21:57:00,0.6844,0.6844,0.6844,0.6844,60400000.0
2007-05-14 21:58:00,0.6844,0.6844,0.68435,0.68435,28000001.0
2007-05-14 21:59:00,0.6844,0.6844,0.6844,0.6844,19200000.0
2007-05-14 22:00:00,0.6844,0.6844,0.6844,0.6844,93600000.0
2007-05-14 22:01:00,0.6844,0.68445,0.68435,0.6844,168300002.0
2007-05-14 22:02:00,0.68445,0.6845,0.6844,0.6845,148099996.0
2007-05-14 22:03:00,0.6845,0.6845,0.68445,0.6845,260799997.0
2007-05-14 22:04:00,0.6845,0.6845,0.6845,0.6845,73400000.0
2007-05-14 22:05:00,0.6845,0.6845,0.6845,0.6845,65600000.0
2007-05-14 22:06:00,0.6845,0.6845,0.6844,0.6844,894299994.0
2007-05-14 22:07:00,0.6845,0.6845,0.68435,0.6845,131700002.0
2007-05-14 22:08:00,0.6845,0.6845,0.6844,0.6845,182700005.0
2007-05-14 22:09:00,0.6845,0.6845,0.6845,0.6845,100000000.0
2007-05-14 22:10:00,0.6845,0.6845,0.6845,0.6845,74400000.0
2007-05-14 22:11:00,0.6845,0.6845,0.6844,0.68445,215999999.0
2007-05-14 22:12:00,0.68445,0.68445,0.68435,0.6844,690900013.0
2007-05-14 22:13:00,0.6844,0.6844,0.6844,0.6844,398200004.0
2007-05-14 22:14:00,0.6844,0.6844,0.6844,0.6844,428199999.0
2007-05-14 22:15:00,0.6844,0.6844,0.6844,0.6844,167199999.0
2007-05-14 22:16:00,0.6844,0.6844,0.6844,0.6844,296799999.0
2007-05-14 22:17:00,0.6844,0.6844,0.6844,0.6844,431900005.0
2007-05-14 22:18:00,0.6844,0.6844,0.6842,0.6844,1642099990.0
2007-05-14 22:19:00,0.6844,0.6844,0.68435,0.68435,437099995.0
2007-05-14 22:20:00,0.6844,0.6844,0.6844,0.6844,377199996.0
2007-05-14 22:21:00,0.6844,0.6844,0.6844,0.6844,217100003.0
2007-05-14 22:22:00,0.6844,0.6844,0.68435,0.68435,338799999.0
2007-05-14 22:23:00,0.6844,0.6845,0.6844,0.6845,224200002.0
2007-05-14 22:24:00,0.68445,0.68445,0.68445,0.68445,5600000.0
2007-05-14 22:25:00,0.6844,0.6844,0.6844,0.6844,106599998.0
2007-05-14 22:26:00,0.6844,0.6844,0.6843,0.6843,976700007.0
2007-05-14 22:27:00,0.6843,0.6844,0.6843,0.6844,347900001.0
2007-05-14 22:28:00,0.6844,0.6844,0.68425,0.68435,365400002.0
2007-05-14 22:29:00,0.68435,0.68435,0.68435,0.68435,8800000.0
2007-05-14 22:30:00,0.68435,0.6844,0.68435,0.6844,115200000.0
2007-05-14 22:31:00,0.68435,0.68435,0.68435,0.68435,12000000.0
2007-05-14 22:32:00,0.6843,0.68445,0.68425,0.68425,681699996.0
2007-05-14 22:33:00,0.6843,0.68435,0.68415,0.6842,1590699973.0
2007-05-14 22:34:00,0.6842,0.6843,0.68415,0.68425,751999993.0
2007-05-14 22:35:00,0.68425,0.6843,0.68425,0.6843,66499999.0
2007-05-14 22:36:00,0.6843,0.6843,0.68415,0.6843,348699998.0
2007-05-14 22:37:00,0.6843,0.6843,0.6843,0.6843,40000000.0
2007-05-14 22:38:00,0.6843,0.6843,0.6842,0.6843,327999999.0
2007-05-14 22:39:00,0.6843,0.6843,0.6843,0.6843,129600000.0
2007-05-14 22:40:00,0.68425,0.68425,0.6842,0.6842,55600002.0
2007-05-14 22:41:00,0.68425,0.6843,0.6842,0.68425,421599997.0
2007-05-14 22:42:00,0.68415,0.6842,0.68394,0.68414,462500000.0
2007-05-14 22:43:00,0.68418,0.6842,0.68418,0.68419,55000000.0
2007-05-14 22:44:00,0.68425,0.68425,0.68425,0.68425,8000000.0
2007-05-14 22:45:00,0.6842,0.6842,0.6842,0.6842,190399994.0
2007-05-14 22:46:00,0.6842,0.6842,0.68415,0.6842,856499992.0
2007-05-14 22:47:00,0.68415,0.6842,0.68415,0.6842,886300007.0
2007-05-14 22:48:00,0.6842,0.6842,0.68415,0.68415,645099999.0
2007-05-14 22:49:00,0.6842,0.6843,0.68415,0.6842,731000009.0
2007-05-14 22:50:00,0.6842,0.6843,0.68415,0.68415,289200001.0
2007-05-14 22:51:00,0.6842,0.6843,0.68415,0.6842,1029299997.0
2007-05-14 22:52:00,0.6842,0.68425,0.6842,0.6842,567199986.0
2007-05-14 22:53:00,0.6842,0.68425,0.6842,0.68425,183199996.0
2007-05-14 22:54:00,0.6843,0.6843,0.6842,0.6843,601900001.0
2007-05-14 22:55:00,0.6842,0.6843,0.68415,0.6842,601900001.0
2007-05-14 22:56:00,0.6842,0.6843,0.6842,0.6842,58800001.0
2007-05-14 22:57:00,0.6842,0.6842,0.68415,0.6842,164199998.0
2007-05-14 22:58:00,0.6842,0.6842,0.6842,0.6842,111900000.0
2007-05-14 22:59:00,0.6842,0.6842,0.6842,0.6842,51500000.0
2007-05-14 23:00:00,0.6842,0.6842,0.6841,0.6841,56300000.0
2007-05-14 23:01:00,0.6841,0.6842,0.6841,0.68415,74500000.0
2007-05-14 23:02:00,0.6842,0.6842,0.6841,0.6842,43200001.0
2007-05-14 23:03:00,0.68425,0.68425,0.6841,0.6842,257000004.0
2007-05-14 23:04:00,0.6842,0.6842,0.6841,0.6841,242900000.0
2007-05-14 23:05:00,0.6842,0.6842,0.6841,0.6841,67400000.0
2007-05-14 23:06:00,0.6841,0.6841,0.68405,0.68405,308399999.0
2007-05-14 23:07:00,0.68405,0.6841,0.68405,0.6841,170600000.0
2007-05-14 23:08:00,0.6841,0.6841,0.6841,0.6841,46599998.0
2007-05-14 23:09:00,0.6842,0.6842,0.6842,0.6842,10200000.0
2007-05-14 23:10:00,0.6841,0.68417,0.684,0.684,247600003.0
2007-05-14 23:11:00,0.6842,0.6842,0.6841,0.6841,100499999.0
2007-05-14 23:12:00,0.6841,0.6841,0.6839,0.6841,181799995.0
2007-05-14 23:13:00,0.6841,0.6841,0.68405,0.6841,202900001.0
2007-05-14 23:14:00,0.6841,0.6842,0.68405,0.6842,130700004.0
2007-05-14 23:15:00,0.6841,0.6841,0.6841,0.6841,394299994.0
2007-05-14 23:16:00,0.68405,0.6842,0.68405,0.68415,189500002.0
2007-05-14 23:17:00,0.68415,0.6842,0.6841,0.6842,153799994.0
2007-05-14 23:18:00,0.6842,0.6842,0.6841,0.6841,407399995.0
2007-05-14 23:19:00,0.6841,0.6842,0.6841,0.6841,252700004.0
2007-05-14 23:20:00,0.6841,0.6842,0.68405,0.68405,194300004.0
2007-05-14 23:21:00,0.68405,0.6842,0.68405,0.68405,335899993.0
2007-05-14 23:22:00,0.6841,0.6842,0.6841,0.6841,512400004.0
2007-05-14 23:23:00,0.6841,0.6841,0.6841,0.6841,246599998.0
2007-05-14 23:24:00,0.6841,0.6842,0.68405,0.68405,151400001.0
2007-05-14 23:25:00,0.68415,0.6842,0.68415,0.6842,81600000.0
2007-05-14 23:26:00,0.68415,0.6842,0.68415,0.68415,208700000.0
2007-05-14 23:27:00,0.6842,0.6842,0.6842,0.6842,31800000.0
2007-05-14 23:28:00,0.6842,0.6842,0.6841,0.6841,218399996.0
2007-05-14 23:29:00,0.6842,0.6842,0.6841,0.6842,123499998.0
2007-05-14 23:30:00,0.6842,0.6842,0.68405,0.68405,67100002.0
2007-05-14 23:31:00,0.6841,0.6841,0.6841,0.6841,122599996.0
2007-05-14 23:32:00,0.6841,0.6842,0.6841,0.6842,292700005.0
2007-05-14 23:33:00,0.68388,0.68412,0.68388,0.68412,380799993.0
2007-05-14 23:34:00,0.6841,0.6841,0.6841,0.6841,69400002.0
2007-05-14 23:35:00,0.6841,0.6841,0.6841,0.6841,94300002.0
2007-05-14 23:36:00,0.6841,0.6841,0.6841,0.6841,8300000.0
2007-05-14 23:37:00,0.6841,0.6841,0.6841,0.6841,116100003.0
2007-05-14 23:38:00,0.6841,0.6841,0.6841,0.6841,38700001.0
2007-05-14 23:39:00,0.6841,0.6841,0.68405,0.6841,362100003.0
2007-05-14 23:40:00,0.6841,0.6841,0.684,0.68405,208500003.0
2007-05-14 23:41:00,0.68405,0.68405,0.684,0.684,71299998.0
2007-05-14 23:42:00,0.684,0.684,0.684,0.684,10900000.0
2007-05-14 23:43:00,0.684,0.684,0.684,0.684,42500000.0
2007-05-14 23:44:00,0.684,0.684,0.684,0.684,91100000.0
2007-05-14 23:45:00,0.684,0.684,0.684,0.684,438100007.0
2007-05-14 23:46:00,0.684,0.684,0.684,0.684,260200012.0
2007-05-14 23:47:00,0.684,0.684,0.684,0.684,79000000.0
2007-05-14 23:48:00,0.68407,0.68407,0.68392,0.68392,63599999.0
2007-05-14 23:49:00,0.684,0.684,0.684,0.684,35500000.0
2007-05-14 23:50:00,0.68392,0.684,0.68392,0.68396,200199996.0
2007-05-14 23:51:00,0.68383,0.68389,0.68383,0.68388,325500002.0
2007-05-14 23:52:00,0.68403,0.68406,0.68389,0.68402,246399996.0
2007-05-14 23:53:00,0.684,0.684,0.684,0.684,281899997.0
2007-05-14 23:54:00,0.684,0.684,0.68395,0.684,238700003.0
2007-05-14 23:55:00,0.684,0.684,0.684,0.684,31500000.0
2007-05-14 23:56:00,0.684,0.684,0.684,0.684,392500000.0
2007-05-14 23:57:00,0.68384,0.68389,0.68384,0.68385,80000000.0
2007-05-14 23:58:00,0.684,0.684,0.684,0.684,59000000.0
2007-05-14 23:59:00,0.684,0.6841,0.684,0.6841,159600004.0
2007-05-15 00:00:00,0.6841,0.6842,0.684,0.6841,385399995.0
2007-05-15 00:01:00,0.6841,0.6841,0.6841,0.6841,47999999.0
2007-05-15 00:02:00,0.6841,0.68415,0.6841,0.68415,47200000.0
2007-05-15 00:03:00,0.68415,0.68415,0.6841,0.6841,59200000.0
2007-05-15 00:04:00,0.68404,0.68413,0.68404,0.68404,258900000.0
2007-05-15 00:05:00,0.6841,0.68415,0.6841,0.6841,110900000.0
2007-05-15 00:06:00,0.68415,0.68415,0.68415,0.68415,32000000.0
2007-05-15 00:07:00,0.68415,0.68415,0.68415,0.68415,4800000.0
2007-05-15 00:08:00,0.68415,0.68415,0.6841,0.68415,436800002.0
2007-05-15 00:09:00,0.6842,0.68425,0.6841,0.6841,196900000.0
2007-05-15 00:10:00,0.6841,0.6841,0.6841,0.6841,340799994.0
2007-05-15 00:11:00,0.6841,0.6841,0.6841,0.6841,55200000.0
2007-05-15 00:12:00,0.6841,0.6841,0.6841,0.6841,182400000.0
2007-05-15 00:13:00,0.6841,0.6841,0.6841,0.6841,125599999.0
2007-05-15 00:14:00,0.6841,0.68415,0.6841,0.68415,57200000.0
2007-05-15 00:15:00,0.68415,0.68415,0.68415,0.68415,3200000.0
2007-05-15 00:16:00,0.6842,0.6842,0.6841,0.6842,94399999.0
2007-05-15 00:17:00,0.68415,0.6842,0.6841,0.68415,70300000.0
2007-05-15 00:18:00,0.6842,0.6842,0.68415,0.68415,42400000.0
2007-05-15 00:19:00,0.6842,0.6842,0.68415,0.68415,25600000.0
2007-05-15 00:20:00,0.6842,0.6842,0.68408,0.68408,742699999.0
2007-05-15 00:21:00,0.68408,0.68419,0.68404,0.68404,161099998.0
2007-05-15 00:22:00,0.68409,0.68418,0.68408,0.68408,65400000.0
2007-05-15 00:23:00,0.68391,0.68405,0.68391,0.68401,300800000.0
2007-05-15 00:24:00,0.6841,0.6841,0.6841,0.6841,33599998.0
2007-05-15 00:25:00,0.6841,0.6841,0.6841,0.6841,83099998.0
2007-05-15 00:26:00,0.68409,0.68424,0.68406,0.68406,106699999.0
2007-05-15 00:27:00,0.6841,0.6841,0.68405,0.6841,127599997.0
2007-05-15 00:28:00,0.6841,0.6842,0.6841,0.6842,54300002.0
2007-05-15 00:29:00,0.6842,0.6842,0.6842,0.6842,80000000.0
2007-05-15 00:30:00,0.6842,0.68425,0.68415,0.68425,199699999.0
2007-05-15 00:31:00,0.68415,0.6842,0.68415,0.6842,135500000.0
2007-05-15 00:32:00,0.6842,0.6842,0.6842,0.6842,299199991.0
2007-05-15 00:33:00,0.6842,0.6842,0.6842,0.6842,73600000.0
2007-05-15 00:34:00,0.6842,0.6843,0.6842,0.6843,92700001.0
2007-05-15 00:35:00,0.6843,0.6843,0.6843,0.6843,28800000.0
2007-05-15 00:36:00,0.68421,0.68425,0.68417,0.68423,182399997.0
2007-05-15 00:37:00,0.68412,0.68431,0.68412,0.68431,186499998.0
2007-05-15 00:38:00,0.6843,0.6843,0.6843,0.6843,62400000.0
2007-05-15 00:39:00,0.68418,0.6842,0.68412,0.68419,386000000.0
2007-05-15 00:40:00,0.6843,0.6843,0.6843,0.6843,22400000.0
2007-05-15 00:41:00,0.68416,0.68421,0.68407,0.68409,524699984.0
2007-05-15 00:42:00,0.6843,0.6843,0.6843,0.6843,67200000.0
2007-05-15 00:43:00,0.6843,0.6843,0.6843,0.6843,59200000.0
2007-05-15 00:44:00,0.6843,0.6843,0.6843,0.6843,24800000.0
2007-05-15 00:45:00,0.6843,0.6843,0.6843,0.6843,28800000.0
2007-05-15 00:46:00,0.6843,0.6843,0.68415,0.6842,108000000.0
2007-05-15 00:47:00,0.6842,0.6842,0.68415,0.6842,80800000.0
2007-05-15 00:48:00,0.6842,0.6842,0.68415,0.6842,25600000.0
2007-05-15 00:49:00,0.6842,0.6842,0.68415,0.6842,14400000.0
2007-05-15 00:50:00,0.6842,0.6842,0.6842,0.6842,29600000.0
2007-05-15 00:51:00,0.6842,0.6842,0.6842,0.6842,91200000.0
2007-05-15 00:52:00,0.6842,0.6842,0.6842,0.6842,91200000.0
2007-05-15 00:53:00,0.6842,0.6842,0.6842,0.6842,123200000.0
2007-05-15 00:54:00,0.6842,0.6842,0.68415,0.68415,76000000.0
2007-05-15 00:55:00,0.68415,0.68415,0.68415,0.68415,32000000.0
2007-05-15 00:56:00,0.68415,0.6842,0.6841,0.68415,153200003.0
2007-05-15 00:57:00,0.68415,0.6842,0.68415,0.6842,44100001.0
2007-05-15 00:58:00,0.6842,0.6842,0.6842,0.6842,496800019.0
2007-05-15 00:59:00,0.6842,0.6842,0.68415,0.68415,191999997.0
2007-05-15 01:00:00,0.6842,0.6842,0.68415,0.68415,52800000.0
2007-05-15 01:01:00,0.68415,0.68415,0.68395,0.684,1381300006.0
2007-05-15 01:02:00,0.68405,0.6842,0.684,0.6841,584300001.0
2007-05-15 01:03:00,0.6841,0.68415,0.68395,0.6841,330100002.0
2007-05-15 01:04:00,0.6841,0.6841,0.684,0.684,110399997.0
2007-05-15 01:05:00,0.684,0.68405,0.68395,0.684,1436899973.0
2007-05-15 01:06:00,0.68405,0.6841,0.684,0.684,127199996.0
2007-05-15 01:07:00,0.684,0.684,0.684,0.684,214399997.0
2007-05-15 01:08:00,0.684,0.684,0.684,0.684,60799999.0
2007-05-15 01:09:00,0.684,0.684,0.68395,0.68395,179999999.0
2007-05-15 01:10:00,0.684,0.684,0.68395,0.684,139300000.0
2007-05-15 01:11:00,0.6839,0.684,0.6839,0.684,96699999.0
2007-05-15 01:12:00,0.68395,0.684,0.68395,0.684,35200000.0
2007-05-15 01:13:00,0.684,0.684,0.684,0.684,31200000.0
2007-05-15 01:14:00,0.684,0.684,0.68395,0.68395,54400000.0
2007-05-15 01:15:00,0.68385,0.68385,0.6838,0.6838,251100000.0
2007-05-15 01:16:00,0.6839,0.6839,0.68379,0.68383,105400000.0
2007-05-15 01:17:00,0.68388,0.68393,0.68386,0.68391,140099999.0
2007-05-15 01:18:00,0.68381,0.68389,0.68376,0.68383,179599999.0
2007-05-15 01:19:00,0.68383,0.68387,0.68383,0.68383,48000000.0
2007-05-15 01:20:00,0.684,0.684,0.684,0.684,21600000.0
2007-05-15 01:21:00,0.68378,0.68385,0.68375,0.6838,358100008.0
2007-05-15 01:22:00,0.684,0.684,0.684,0.684,84800000.0
2007-05-15 01:23:00,0.684,0.684,0.684,0.684,60600000.0
2007-05-15 01:24:00,0.684,0.684,0.684,0.684,10400000.0
2007-05-15 01:25:00,0.68373,0.6839,0.68373,0.68388,65200000.0
2007-05-15 01:26:00,0.68388,0.68397,0.68371,0.68374,207599998.0
2007-05-15 01:27:00,0.684,0.684,0.684,0.684,20800000.0
2007-05-15 01:28:00,0.684,0.684,0.68395,0.68395,37700000.0
2007-05-15 01:29:00,0.68375,0.68383,0.68375,0.68383,96200001.0
2007-05-15 01:30:00,0.684,0.684,0.684,0.684,4800000.0
2007-05-15 01:31:00,0.68362,0.68387,0.68362,0.68385,94600001.0
2007-05-15 01:32:00,0.68383,0.68395,0.68375,0.68382,165800004.0
2007-05-15 01:33:00,0.684,0.684,0.684,0.684,2400000.0
2007-05-15 01:34:00,0.684,0.684,0.68395,0.684,25500000.0
2007-05-15 01:35:00,0.684,0.684,0.684,0.684,11200000.0
2007-05-15 01:36:00,0.6838,0.68389,0.68373,0.68373,462200002.0
2007-05-15 01:37:00,0.684,0.684,0.684,0.684,22400000.0
2007-05-15 01:38:00,0.684,0.684,0.684,0.684,60000000.0
2007-05-15 01:39:00,0.684,0.684,0.684,0.684,176000000.0
2007-05-15 01:40:00,0.684,0.684,0.68395,0.684,112799999.0
2007-05-15 01:41:00,0.684,0.684,0.684,0.684,64000000.0
2007-05-15 01:42:00,0.684,0.684,0.684,0.684,112000000.0
2007-05-15 01:43:00,0.684,0.68405,0.684,0.684,427199996.0
2007-05-15 01:44:00,0.684,0.6841,0.68395,0.684,495499996.0
2007-05-15 01:45:00,0.684,0.684,0.684,0.684,84000000.0
2007-05-15 01:46:00,0.68392,0.6841,0.68392,0.6841,126900003.0
2007-05-15 01:47:00,0.684,0.684,0.684,0.684,48000000.0
2007-05-15 01:48:00,0.684,0.684,0.68395,0.68395,158400002.0
2007-05-15 01:49:00,0.684,0.684,0.684,0.684,27400000.0
2007-05-15 01:50:00,0.684,0.684,0.684,0.684,172000000.0
2007-05-15 01:51:00,0.684,0.6842,0.68395,0.6842,998400001.0
2007-05-15 01:52:00,0.6842,0.68425,0.6842,0.6842,458399998.0
2007-05-15 01:53:00,0.6842,0.6843,0.6842,0.6843,72100000.0
2007-05-15 01:54:00,0.68425,0.6843,0.68425,0.6843,24800000.0
2007-05-15 01:55:00,0.6843,0.6843,0.6842,0.6842,134899997.0
2007-05-15 01:56:00,0.68415,0.6842,0.6841,0.6841,381600000.0
2007-05-15 01:57:00,0.6841,0.6841,0.6841,0.6841,711999999.0
2007-05-15 01:58:00,0.6841,0.6841,0.68395,0.684,1049599999.0
2007-05-15 01:59:00,0.68395,0.6841,0.68395,0.684,965499996.0
2007-05-15 02:00:00,0.6841,0.6841,0.684,0.6841,404399990.0
2007-05-15 02:01:00,0.6841,0.6842,0.6841,0.68415,1133900015.0
2007-05-15 02:02:00,0.68415,0.6842,0.68415,0.68415,781199997.0
2007-05-15 02:03:00,0.68415,0.6843,0.68415,0.6842,1268300024.0
2007-05-15 02:04:00,0.68415,0.68425,0.68415,0.6842,690300012.0
2007-05-15 02:05:00,0.6842,0.6842,0.6842,0.6842,442900002.0
2007-05-15 02:06:00,0.6842,0.68425,0.68415,0.6842,605300016.0
2007-05-15 02:07:00,0.6842,0.68425,0.6842,0.6842,118300001.0
2007-05-15 02:08:00,0.6842,0.68425,0.6842,0.68425,36000000.0
2007-05-15 02:09:00,0.6843,0.6843,0.6842,0.6842,155800002.0
2007-05-15 02:10:00,0.68425,0.6843,0.68415,0.6843,379600002.0
2007-05-15 02:11:00,0.68425,0.68425,0.6842,0.6842,58299999.0
2007-05-15 02:12:00,0.6842,0.6843,0.6842,0.6843,272899995.0
2007-05-15 02:13:00,0.6843,0.6843,0.6842,0.6842,126900003.0
2007-05-15 02:14:00,0.6842,0.6842,0.6842,0.6842,585400018.0
2007-05-15 02:15:00,0.6842,0.6842,0.68415,0.68415,791100002.0
2007-05-15 02:16:00,0.6842,0.6842,0.68405,0.68405,568399985.0
2007-05-15 02:17:00,0.68405,0.6842,0.68405,0.6841,820799985.0
2007-05-15 02:18:00,0.6841,0.6842,0.6841,0.6841,157600000.0
2007-05-15 02:19:00,0.68415,0.68415,0.68405,0.68405,617999997.0
2007-05-15 02:20:00,0.68405,0.6841,0.68405,0.6841,204099998.0
2007-05-15 02:21:00,0.6841,0.6841,0.684,0.6841,776700013.0
2007-05-15 02:22:00,0.6841,0.6841,0.6841,0.6841,326200003.0
2007-05-15 02:23:00,0.6841,0.6841,0.684,0.6841,449800001.0
2007-05-15 02:24:00,0.68405,0.6841,0.68405,0.6841,149700000.0
2007-05-15 02:25:00,0.6841,0.6841,0.68395,0.684,491900003.0
2007-05-15 02:26:00,0.684,0.68405,0.684,0.68405,99399997.0
2007-05-15 02:27:00,0.68405,0.68405,0.68405,0.68405,8000000.0
2007-05-15 02:28:00,0.68405,0.68405,0.684,0.684,52400001.0
2007-05-15 02:29:00,0.6841,0.6841,0.6841,0.6841,5600000.0
2007-05-15 02:30:00,0.6841,0.6841,0.684,0.6841,93000001.0
2007-05-15 02:31:00,0.6841,0.6841,0.6841,0.6841,16000000.0
2007-05-15 02:32:00,0.6841,0.6841,0.6841,0.6841,14400000.0
2007-05-15 02:33:00,0.68405,0.68405,0.68405,0.68405,3200000.0
2007-05-15 02:34:00,0.684,0.68406,0.68387,0.68387,125000002.0
2007-05-15 02:35:00,0.6841,0.6841,0.684,0.6841,55600000.0
2007-05-15 02:36:00,0.684,0.6841,0.684,0.68405,62799999.0
2007-05-15 02:37:00,0.6841,0.6841,0.684,0.684,55599998.0
2007-05-15 02:38:00,0.684,0.6841,0.68395,0.684,395000007.0
2007-05-15 02:39:00,0.684,0.6841,0.684,0.6841,95699999.0
2007-05-15 02:40:00,0.6841,0.6841,0.6841,0.6841,70200000.0
2007-05-15 02:41:00,0.6841,0.6841,0.684,0.6841,224399999.0
2007-05-15 02:42:00,0.68385,0.68405,0.68385,0.68399,385600000.0
2007-05-15 02:43:00,0.6841,0.6841,0.6841,0.6841,149200000.0
2007-05-15 02:44:00,0.6841,0.6842,0.6841,0.6842,253499998.0
2007-05-15 02:45:00,0.6842,0.6842,0.68415,0.68415,70999999.0
2007-05-15 02:46:00,0.6842,0.6842,0.68415,0.6842,227300000.0
2007-05-15 02:47:00,0.6842,0.6842,0.68415,0.68415,288400000.0
2007-05-15 02:48:00,0.6842,0.6842,0.6842,0.6842,100800000.0
2007-05-15 02:49:00,0.68385,0.68397,0.68385,0.68397,342399995.0
2007-05-15 02:50:00,0.6841,0.6842,0.68405,0.6842,260899999.0
2007-05-15 02:51:00,0.6842,0.6842,0.68415,0.68415,43300000.0
2007-05-15 02:52:00,0.684,0.68415,0.684,0.6841,352299999.0
2007-05-15 02:53:00,0.6841,0.6841,0.6841,0.6841,397099994.0
2007-05-15 02:54:00,0.6841,0.6842,0.684,0.6842,893399990.0
2007-05-15 02:55:00,0.6842,0.6842,0.6841,0.6842,428900002.0
2007-05-15 02:56:00,0.68415,0.6843,0.68415,0.6842,585900002.0
2007-05-15 02:57:00,0.6842,0.6842,0.68415,0.68415,552100000.0
2007-05-15 02:58:00,0.6842,0.6842,0.68415,0.68415,451599999.0
2007-05-15 02:59:00,0.68415,0.6843,0.68415,0.6842,890400005.0
2007-05-15 03:00:00,0.6842,0.6842,0.68415,0.68415,634300008.0
2007-05-15 03:01:00,0.68415,0.6842,0.68415,0.6842,338500002.0
2007-05-15 03:02:00,0.6842,0.6842,0.6841,0.6841,305199997.0
2007-05-15 03:03:00,0.6841,0.6842,0.6841,0.6842,351699996.0
2007-05-15 03:04:00,0.6842,0.68425,0.6842,0.6842,355799997.0
2007-05-15 03:05:00,0.6842,0.6842,0.6842,0.6842,451600003.0
2007-05-15 03:06:00,0.6842,0.68425,0.6842,0.6842,536200000.0
2007-05-15 03:07:00,0.6842,0.6843,0.6842,0.6842,409300012.0
2007-05-15 03:08:00,0.6842,0.6842,0.68415,0.6842,186100002.0
2007-05-15 03:09:00,0.68397,0.68412,0.68397,0.68403,761100006.0
2007-05-15 03:10:00,0.6842,0.6842,0.6842,0.6842,38200000.0
2007-05-15 03:11:00,0.6842,0.6843,0.6842,0.6843,525399995.0
2007-05-15 03:12:00,0.6843,0.6843,0.6842,0.6842,1049199979.0
2007-05-15 03:13:00,0.6842,0.6842,0.68415,0.68415,362400001.0
2007-05-15 03:14:00,0.6842,0.6842,0.6842,0.6842,477099983.0
2007-05-15 03:15:00,0.6842,0.6842,0.6842,0.6842,164199997.0
2007-05-15 03:16:00,0.6842,0.6842,0.68415,0.68415,659800012.0
2007-05-15 03:17:00,0.68415,0.6842,0.68415,0.6842,345799996.0
2007-05-15 03:18:00,0.6842,0.6843,0.6842,0.6842,492099991.0
2007-05-15 03:19:00,0.6842,0.6843,0.6842,0.6842,454299998.0
2007-05-15 03:20:00,0.6842,0.6843,0.6842,0.6842,385999995.0
2007-05-15 03:21:00,0.6842,0.68425,0.6842,0.68425,75800002.0
2007-05-15 03:22:00,0.68425,0.6843,0.6842,0.68425,215099996.0
2007-05-15 03:23:00,0.68425,0.6843,0.6842,0.68425,110100000.0
2007-05-15 03:24:00,0.6842,0.6843,0.6842,0.6843,230199996.0
2007-05-15 03:25:00,0.6843,0.6843,0.6843,0.6843,16000000.0
2007-05-15 03:26:00,0.6843,0.6843,0.6843,0.6843,24000000.0
2007-05-15 03:27:00,0.6843,0.6843,0.6842,0.6843,363799995.0
2007-05-15 03:28:00,0.6843,0.6843,0.6842,0.6842,91400000.0
2007-05-15 03:29:00,0.6843,0.6843,0.68425,0.6843,68100000.0
2007-05-15 03:30:00,0.6843,0.6843,0.68425,0.68425,43099999.0
2007-05-15 03:31:00,0.68425,0.6843,0.6842,0.6843,280599997.0
2007-05-15 03:32:00,0.6843,0.6843,0.6843,0.6843,229699996.0
2007-05-15 03:33:00,0.6843,0.6843,0.6843,0.6843,18400000.0
2007-05-15 03:34:00,0.6843,0.6843,0.6843,0.6843,102400000.0
2007-05-15 03:35:00,0.6843,0.6843,0.6843,0.6843,31200000.0
2007-05-15 03:36:00,0.6843,0.6843,0.6842,0.6842,385699999.0
2007-05-15 03:37:00,0.6842,0.6842,0.68415,0.68415,82400002.0
2007-05-15 03:38:00,0.6842,0.6842,0.6842,0.6842,33600000.0
2007-05-15 03:39:00,0.6842,0.6843,0.6842,0.6842,763299998.0
2007-05-15 03:40:00,0.6842,0.6842,0.68415,0.68415,400600000.0
2007-05-15 03:41:00,0.6842,0.6842,0.6842,0.6842,457800003.0
2007-05-15 03:42:00,0.6842,0.6842,0.6842,0.6842,176000000.0
2007-05-15 03:43:00,0.6842,0.6842,0.6842,0.6842,230900000.0
2007-05-15 03:44:00,0.68415,0.6843,0.68415,0.6842,717499996.0
2007-05-15 03:45:00,0.6842,0.6843,0.6842,0.6843,216900004.0
2007-05-15 03:46:00,0.6843,0.68435,0.6842,0.6842,922200004.0
2007-05-15 03:47:00,0.6842,0.6843,0.6842,0.6842,895899997.0
2007-05-15 03:48:00,0.6842,0.68425,0.68415,0.6842,337600000.0
2007-05-15 03:49:00,0.6842,0.6843,0.68415,0.68415,380000002.0
2007-05-15 03:50:00,0.6842,0.68425,0.6842,0.6842,433699996.0
2007-05-15 03:51:00,0.6842,0.6842,0.68415,0.6842,902799997.0
2007-05-15 03:52:00,0.6842,0.68425,0.6842,0.6842,1037499995.0
2007-05-15 03:53:00,0.6842,0.6842,0.6842,0.6842,531899997.0
2007-05-15 03:54:00,0.6842,0.6842,0.6842,0.6842,279099999.0
2007-05-15 03:55:00,0.6842,0.6842,0.68415,0.6842,206600001.0
2007-05-15 03:56:00,0.68415,0.6842,0.68415,0.6842,508600004.0
2007-05-15 03:57:00,0.68425,0.68425,0.6842,0.68425,94900002.0
2007-05-15 03:58:00,0.68425,0.68425,0.6842,0.68425,102100001.0
2007-05-15 03:59:00,0.68425,0.68425,0.6842,0.6842,19900000.0
2007-05-15 04:00:00,0.68404,0.68424,0.68404,0.68413,363299992.0
2007-05-15 04:01:00,0.6842,0.6842,0.6842,0.6842,160499997.0
2007-05-15 04:02:00,0.6842,0.6842,0.6842,0.6842,76000000.0
2007-05-15 04:03:00,0.6842,0.6842,0.68415,0.6842,333499999.0
2007-05-15 04:04:00,0.6842,0.68425,0.6842,0.68425,132399996.0
2007-05-15 04:05:00,0.68425,0.68425,0.6842,0.6842,279500001.0
2007-05-15 04:06:00,0.6842,0.6842,0.6842,0.6842,355700000.0
2007-05-15 04:07:00,0.6842,0.6842,0.6842,0.6842,253300000.0
2007-05-15 04:08:00,0.6842,0.6842,0.6842,0.6842,368699996.0
2007-05-15 04:09:00,0.6842,0.6842,0.6842,0.6842,110799998.0
2007-05-15 04:10:00,0.6842,0.6842,0.6842,0.6842,95400000.0
2007-05-15 04:11:00,0.6842,0.6842,0.6842,0.6842,36599998.0
2007-05-15 04:12:00,0.6842,0.6842,0.6842,0.6842,188699991.0
2007-05-15 04:13:00,0.6842,0.6842,0.6842,0.6842,139399995.0
2007-05-15 04:14:00,0.6842,0.6842,0.6842,0.6842,105599999.0
2007-05-15 04:15:00,0.6842,0.6842,0.68415,0.68415,69600000.0
2007-05-15 04:16:00,0.68417,0.6842,0.68407,0.68407,79000000.0
2007-05-15 04:17:00,0.68415,0.68418,0.68407,0.68407,84699999.0
2007-05-15 04:18:00,0.6842,0.6842,0.6842,0.6842,124800000.0
2007-05-15 04:19:00,0.68415,0.68421,0.68406,0.68408,149100004.0
2007-05-15 04:20:00,0.6842,0.6842,0.68415,0.6842,129999998.0
2007-05-15 04:21:00,0.6842,0.6843,0.68415,0.6842,247899995.0
2007-05-15 04:22:00,0.6842,0.6842,0.6842,0.6842,73299997.0
2007-05-15 04:23:00,0.6842,0.6842,0.6842,0.6842,20800000.0
2007-05-15 04:24:00,0.6842,0.6842,0.6842,0.6842,20800000.0
2007-05-15 04:25:00,0.6842,0.6842,0.6842,0.6842,62500000.0
2007-05-15 04:26:00,0.6842,0.6842,0.6841,0.6841,346099998.0
2007-05-15 04:27:00,0.6841,0.6842,0.6841,0.6841,474400001.0
2007-05-15 04:28:00,0.6842,0.6842,0.6842,0.6842,10400000.0
2007-05-15 04:29:00,0.6842,0.6842,0.6842,0.6842,178400000.0
2007-05-15 04:30:00,0.68415,0.6842,0.68415,0.6842,28800000.0
2007-05-15 04:31:00,0.68415,0.6842,0.68405,0.6841,463900002.0
2007-05-15 04:32:00,0.68405,0.6842,0.68405,0.6841,915000005.0
2007-05-15 04:33:00,0.6841,0.6842,0.6841,0.6842,148000001.0
2007-05-15 04:34:00,0.6842,0.6842,0.6841,0.6841,33299999.0
2007-05-15 04:35:00,0.6841,0.6842,0.6841,0.6841,565200006.0
2007-05-15 04:36:00,0.6841,0.6842,0.6841,0.6841,160699996.0
2007-05-15 04:37:00,0.6842,0.6842,0.68405,0.6842,340299999.0
2007-05-15 04:38:00,0.6842,0.6842,0.6841,0.6841,324999996.0
2007-05-15 04:39:00,0.6841,0.6842,0.68405,0.6842,544500001.0
2007-05-15 04:40:00,0.6841,0.6842,0.6841,0.6841,300400000.0
2007-05-15 04:41:00,0.6841,0.68415,0.6841,0.6841,219000000.0
2007-05-15 04:42:00,0.6841,0.6841,0.68405,0.68405,310900008.0
2007-05-15 04:43:00,0.6841,0.6841,0.6841,0.6841,289799996.0
2007-05-15 04:44:00,0.6841,0.6841,0.68405,0.68405,179499995.0
2007-05-15 04:45:00,0.68392,0.6841,0.6839,0.684,237500002.0
2007-05-15 04:46:00,0.6841,0.6841,0.6841,0.6841,48400001.0
2007-05-15 04:47:00,0.6841,0.6841,0.6841,0.6841,73400002.0
2007-05-15 04:48:00,0.68389,0.68389,0.68379,0.68387,44000000.0
2007-05-15 04:49:00,0.6841,0.6841,0.6841,0.6841,71000000.0
2007-05-15 04:50:00,0.6841,0.6842,0.68405,0.6841,306500001.0
2007-05-15 04:51:00,0.6841,0.6841,0.68405,0.68405,740800004.0
2007-05-15 04:52:00,0.6841,0.6841,0.6841,0.6841,72900000.0
2007-05-15 04:53:00,0.6841,0.68415,0.6841,0.6841,145200002.0
2007-05-15 04:54:00,0.68399,0.68404,0.68383,0.68386,255500000.0
2007-05-15 04:55:00,0.6839,0.68395,0.68388,0.6839,136500002.0
2007-05-15 04:56:00,0.6841,0.6841,0.6841,0.6841,384200000.0
2007-05-15 04:57:00,0.68405,0.6841,0.68405,0.68405,205300002.0
2007-05-15 04:58:00,0.6841,0.6841,0.68405,0.68405,137899999.0
2007-05-15 04:59:00,0.6841,0.68415,0.6841,0.6841,252000000.0
2007-05-15 05:00:00,0.68384,0.68409,0.68384,0.684,535199994.0
2007-05-15 05:01:00,0.68405,0.68405,0.68405,0.68405,61399997.0
2007-05-15 05:02:00,0.6841,0.6841,0.6841,0.6841,118000000.0
2007-05-15 05:03:00,0.6841,0.6841,0.6841,0.6841,164200001.0
2007-05-15 05:04:00,0.68397,0.68406,0.68397,0.68406,24000000.0
2007-05-15 05:05:00,0.6841,0.68415,0.68405,0.6841,176200002.0
2007-05-15 05:06:00,0.68415,0.68415,0.6841,0.6841,89300001.0
2007-05-15 05:07:00,0.6841,0.68415,0.6841,0.68415,180199999.0
2007-05-15 05:08:00,0.68415,0.68415,0.68415,0.68415,12000000.0
2007-05-15 05:09:00,0.68415,0.68415,0.6841,0.68415,46500000.0
2007-05-15 05:10:00,0.68415,0.68415,0.6841,0.6841,35300000.0
2007-05-15 05:11:00,0.68403,0.68404,0.68395,0.684,328599998.0
2007-05-15 05:12:00,0.68402,0.68411,0.684,0.68403,606100004.0
2007-05-15 05:13:00,0.6841,0.6841,0.6841,0.6841,157900001.0
2007-05-15 05:14:00,0.6841,0.6841,0.6841,0.6841,77300000.0
2007-05-15 05:15:00,0.68394,0.68404,0.68393,0.68404,293099999.0
2007-05-15 05:16:00,0.6841,0.6841,0.6841,0.6841,76600000.0
2007-05-15 05:17:00,0.6841,0.6842,0.6841,0.6841,417800000.0
2007-05-15 05:18:00,0.6841,0.6842,0.6841,0.6841,289400000.0
2007-05-15 05:19:00,0.6841,0.6842,0.6841,0.6841,109299999.0
2007-05-15 05:20:00,0.684,0.68405,0.68389,0.684,573800008.0
2007-05-15 05:21:00,0.6841,0.6841,0.6841,0.6841,167800003.0
2007-05-15 05:22:00,0.6841,0.6841,0.6841,0.6841,60000000.0
2007-05-15 05:23:00,0.6841,0.6841,0.68405,0.6841,371700001.0
2007-05-15 05:24:00,0.6841,0.6841,0.68405,0.68405,47000000.0
2007-05-15 05:25:00,0.6841,0.6841,0.6841,0.6841,499299996.0
2007-05-15 05:26:00,0.6841,0.6841,0.68405,0.68405,59200000.0
2007-05-15 05:27:00,0.6841,0.6841,0.6841,0.6841,24000000.0
2007-05-15 05:28:00,0.68405,0.68405,0.68405,0.68405,12800000.0
2007-05-15 05:29:00,0.68405,0.68405,0.68405,0.68405,6400000.0
2007-05-15 05:30:00,0.68405,0.6841,0.68405,0.6841,16000000.0
2007-05-15 05:31:00,0.6841,0.6841,0.6841,0.6841,111399997.0
2007-05-15 05:32:00,0.6841,0.6841,0.6841,0.6841,82800001.0
2007-05-15 05:33:00,0.6841,0.6841,0.68405,0.6841,54200001.0
2007-05-15 05:34:00,0.6841,0.6841,0.6841,0.6841,221499994.0
2007-05-15 05:35:00,0.6841,0.6841,0.68405,0.68405,301199994.0
2007-05-15 05:36:00,0.6841,0.6841,0.684,0.68405,427399986.0
2007-05-15 05:37:00,0.68405,0.6841,0.68405,0.68405,197300002.0
2007-05-15 05:38:00,0.68405,0.68405,0.68405,0.68405,8000000.0
2007-05-15 05:39:00,0.68405,0.6841,0.684,0.68405,90200002.0
2007-05-15 05:40:00,0.6841,0.6841,0.6841,0.6841,2400000.0
2007-05-15 05:41:00,0.68405,0.68405,0.68405,0.68405,16000000.0
2007-05-15 05:42:00,0.68405,0.68405,0.684,0.684,764600001.0
2007-05-15 05:43:00,0.684,0.684,0.684,0.684,33500000.0
2007-05-15 05:44:00,0.684,0.68402,0.68392,0.68402,176899998.0
2007-05-15 05:45:00,0.684,0.6841,0.684,0.684,384400014.0
2007-05-15 05:46:00,0.68405,0.68405,0.68405,0.68405,11200000.0
2007-05-15 05:47:00,0.68396,0.68396,0.68377,0.6839,366000012.0
2007-05-15 05:48:00,0.6841,0.6841,0.68405,0.68405,76000000.0
2007-05-15 05:49:00,0.68388,0.68393,0.68383,0.68386,288200006.0
2007-05-15 05:50:00,0.684,0.684,0.68383,0.68395,384300002.0
2007-05-15 05:51:00,0.68395,0.68402,0.68394,0.68397,524700001.0
2007-05-15 05:52:00,0.6841,0.6841,0.6841,0.6841,16800000.0
2007-05-15 05:53:00,0.6841,0.6841,0.68405,0.68405,25600000.0
2007-05-15 05:54:00,0.68405,0.6841,0.68405,0.6841,32800000.0
2007-05-15 05:55:00,0.68393,0.68395,0.68393,0.68395,656000002.0
2007-05-15 05:56:00,0.68405,0.6841,0.68393,0.68398,1332100013.0
2007-05-15 05:57:00,0.68398,0.68398,0.6839,0.6839,757700009.0
2007-05-15 05:58:00,0.68398,0.68398,0.68384,0.68395,416700002.0
2007-05-15 05:59:00,0.68405,0.68405,0.68405,0.68405,15200000.0
2007-05-15 06:00:00,0.68392,0.68399,0.68384,0.6839,454999997.0
2007-05-15 06:01:00,0.684,0.684,0.684,0.684,173800004.0
2007-05-15 06:02:00,0.684,0.6841,0.684,0.684,556100003.0
2007-05-15 06:03:00,0.68405,0.68405,0.68405,0.68405,2400000.0
2007-05-15 06:04:00,0.6841,0.6841,0.68405,0.68405,84800000.0
2007-05-15 06:05:00,0.68399,0.68399,0.68395,0.68395,57000000.0
2007-05-15 06:06:00,0.684,0.684,0.684,0.684,421199976.0
2007-05-15 06:07:00,0.684,0.684,0.684,0.684,245699986.0
2007-05-15 06:08:00,0.684,0.6841,0.68395,0.684,1029199995.0
2007-05-15 06:09:00,0.684,0.6841,0.684,0.6841,107800000.0
2007-05-15 06:10:00,0.6841,0.6841,0.6841,0.6841,166800001.0
2007-05-15 06:11:00,0.6841,0.6841,0.6841,0.6841,235200006.0
2007-05-15 06:12:00,0.6841,0.6841,0.6841,0.6841,238800002.0
2007-05-15 06:13:00,0.6841,0.6841,0.6841,0.6841,39200000.0
2007-05-15 06:14:00,0.6841,0.6841,0.6841,0.6841,356600000.0
2007-05-15 06:15:00,0.6841,0.6841,0.6841,0.6841,8000000.0
2007-05-15 06:16:00,0.6841,0.6841,0.6841,0.6841,26400000.0
2007-05-15 06:17:00,0.6841,0.6841,0.6841,0.6841,10400000.0
2007-05-15 06:18:00,0.6841,0.6841,0.6841,0.6841,20800000.0
2007-05-15 06:19:00,0.6841,0.6841,0.68405,0.68405,43700000.0
2007-05-15 06:20:00,0.68405,0.6841,0.684,0.6841,484400003.0
2007-05-15 06:21:00,0.6841,0.6841,0.68405,0.68405,78300000.0
2007-05-15 06:22:00,0.68405,0.6841,0.68405,0.68405,140800000.0
2007-05-15 06:23:00,0.68405,0.6841,0.68405,0.6841,177299998.0
2007-05-15 06:24:00,0.6841,0.6841,0.6841,0.6841,281599994.0
2007-05-15 06:25:00,0.6841,0.68415,0.68405,0.6841,1068700000.0
2007-05-15 06:26:00,0.6841,0.68415,0.6841,0.68415,356499992.0
2007-05-15 06:27:00,0.68403,0.68412,0.68396,0.68409,1727399986.0
2007-05-15 06:28:00,0.6841,0.6841,0.6841,0.6841,251199991.0
2007-05-15 06:29:00,0.6841,0.68415,0.684,0.684,245799998.0
2007-05-15 06:30:00,0.68415,0.68415,0.6841,0.6841,110899999.0
2007-05-15 06:31:00,0.68388,0.68403,0.68384,0.68398,1569400002.0
2007-05-15 06:32:00,0.6841,0.6841,0.6841,0.6841,213099999.0
2007-05-15 06:33:00,0.6841,0.6841,0.684,0.6841,221099999.0
2007-05-15 06:34:00,0.68398,0.684,0.68385,0.68385,653800009.0
2007-05-15 06:35:00,0.68402,0.68402,0.68374,0.68374,406300007.0
2007-05-15 06:36:00,0.6841,0.6841,0.684,0.684,173800000.0
2007-05-15 06:37:00,0.684,0.6841,0.684,0.68405,253400002.0
2007-05-15 06:38:00,0.68391,0.68403,0.68391,0.68398,1045600009.0
2007-05-15 06:39:00,0.684,0.684,0.684,0.684,28700001.0
2007-05-15 06:40:00,0.68398,0.68407,0.68396,0.68396,256599994.0
2007-05-15 06:41:00,0.684,0.684,0.684,0.684,24000000.0
2007-05-15 06:42:00,0.684,0.6841,0.684,0.6841,89399999.0
2007-05-15 06:43:00,0.68386,0.68397,0.68386,0.68396,29300000.0
2007-05-15 06:44:00,0.6841,0.6841,0.684,0.6841,388499996.0
2007-05-15 06:45:00,0.684,0.6841,0.684,0.6841,356199996.0
2007-05-15 06:46:00,0.6841,0.6841,0.6841,0.6841,10400000.0
2007-05-15 06:47:00,0.6841,0.6841,0.68405,0.68405,38400000.0
2007-05-15 06:48:00,0.6841,0.6841,0.6841,0.6841,5500000.0
2007-05-15 06:49:00,0.6841,0.6841,0.6841,0.6841,18400000.0
2007-05-15 06:50:00,0.68389,0.68407,0.68387,0.68402,1744099988.0
2007-05-15 06:51:00,0.68391,0.68393,0.68383,0.68393,1858599997.0
2007-05-15 06:52:00,0.684,0.6841,0.684,0.6841,153300000.0
2007-05-15 06:53:00,0.6841,0.6841,0.6841,0.6841,153300000.0
2007-05-15 06:54:00,0.6841,0.6841,0.6841,0.6841,16000000.0
2007-05-15 06:55:00,0.6841,0.6841,0.6841,0.6841,173000001.0
2007-05-15 06:56:00,0.68394,0.68404,0.68394,0.68399,39799999.0
2007-05-15 06:57:00,0.6841,0.6841,0.6841,0.6841,15200000.0
2007-05-15 06:58:00,0.6841,0.6841,0.6841,0.6841,14800000.0
2007-05-15 06:59:00,0.6839,0.68401,0.68379,0.68401,979799998.0
2007-05-15 07:00:00,0.68402,0.68405,0.68385,0.68405,1024099996.0
2007-05-15 07:01:00,0.68395,0.68403,0.68382,0.68393,691899995.0
2007-05-15 07:02:00,0.6841,0.6841,0.684,0.6841,300299998.0
2007-05-15 07:03:00,0.68388,0.68401,0.68388,0.68395,265699995.0
2007-05-15 07:04:00,0.68393,0.68404,0.68385,0.68393,878500001.0
2007-05-15 07:05:00,0.68391,0.68403,0.68389,0.68402,1837100008.0
2007-05-15 07:06:00,0.68404,0.68404,0.68387,0.68402,1322300002.0
2007-05-15 07:07:00,0.68395,0.68395,0.6839,0.6839,281700006.0
2007-05-15 07:08:00,0.6841,0.6841,0.6841,0.6841,43200000.0
2007-05-15 07:09:00,0.684,0.684,0.68384,0.68399,748999987.0
2007-05-15 07:10:00,0.68392,0.68408,0.68392,0.68396,940299989.0
2007-05-15 07:11:00,0.6841,0.6841,0.6841,0.6841,10400000.0
2007-05-15 07:12:00,0.684,0.68403,0.68393,0.68401,329400003.0
2007-05-15 07:13:00,0.68402,0.68402,0.68394,0.68394,1723499988.0
2007-05-15 07:14:00,0.68401,0.68403,0.68395,0.68395,623599999.0
2007-05-15 07:15:00,0.68403,0.68409,0.68393,0.68404,1057999992.0
2007-05-15 07:16:00,0.684,0.6841,0.684,0.6841,412599995.0
2007-05-15 07:17:00,0.68395,0.68397,0.68388,0.68393,412599995.0
2007-05-15 07:18:00,0.68407,0.68407,0.6839,0.68407,594399999.0
2007-05-15 07:19:00,0.6841,0.6841,0.6841,0.6841,8000000.0
2007-05-15 07:20:00,0.6841,0.6841,0.68395,0.684,678500003.0
2007-05-15 07:21:00,0.684,0.684,0.684,0.684,151200000.0
2007-05-15 07:22:00,0.684,0.6841,0.684,0.684,637599992.0
2007-05-15 07:23:00,0.68395,0.684,0.6838,0.68385,1277200001.0
2007-05-15 07:24:00,0.6839,0.6839,0.6839,0.6839,81600000.0
2007-05-15 07:25:00,0.6839,0.6839,0.6839,0.6839,64000000.0
2007-05-15 07:26:00,0.68374,0.68392,0.68374,0.68382,1241200003.0
2007-05-15 07:27:00,0.6839,0.6839,0.68385,0.68385,278399998.0
2007-05-15 07:28:00,0.68385,0.6839,0.68385,0.6839,683399999.0
2007-05-15 07:29:00,0.6839,0.68395,0.6839,0.6839,457999986.0
2007-05-15 07:30:00,0.6839,0.684,0.68385,0.68395,892899987.0
2007-05-15 07:31:00,0.684,0.6841,0.684,0.68405,287900004.0
2007-05-15 07:32:00,0.6841,0.6841,0.6839,0.6839,865700006.0
2007-05-15 07:33:00,0.6839,0.6839,0.6839,0.6839,406700000.0
2007-05-15 07:34:00,0.6839,0.6839,0.6839,0.6839,603900010.0
2007-05-15 07:35:00,0.6839,0.684,0.6839,0.6839,732999997.0
2007-05-15 07:36:00,0.6839,0.6839,0.6839,0.6839,27900000.0
2007-05-15 07:37:00,0.68395,0.684,0.68385,0.68395,216600000.0
2007-05-15 07:38:00,0.684,0.684,0.68385,0.6839,403700005.0
2007-05-15 07:39:00,0.6839,0.6839,0.6839,0.6839,202900001.0
2007-05-15 07:40:00,0.6839,0.6839,0.6839,0.6839,16000000.0
2007-05-15 07:41:00,0.6839,0.6839,0.6839,0.6839,83800000.0
2007-05-15 07:42:00,0.6839,0.6839,0.6839,0.6839,48000000.0
2007-05-15 07:43:00,0.6839,0.6839,0.6839,0.6839,101100002.0
2007-05-15 07:44:00,0.6839,0.6839,0.68385,0.6839,1072600003.0
2007-05-15 07:45:00,0.6839,0.6839,0.6839,0.6839,879800002.0
2007-05-15 07:46:00,0.6839,0.6839,0.6839,0.6839,68000000.0
2007-05-15 07:47:00,0.6839,0.6839,0.68385,0.6839,489300002.0
2007-05-15 07:48:00,0.6839,0.6839,0.6839,0.6839,251500000.0
2007-05-15 07:49:00,0.6839,0.6839,0.6839,0.6839,685100001.0
2007-05-15 07:50:00,0.6839,0.6839,0.68385,0.6839,1693299987.0
2007-05-15 07:51:00,0.6839,0.6839,0.6838,0.6839,188599998.0
2007-05-15 07:52:00,0.6838,0.6839,0.68375,0.6838,1045099987.0
2007-05-15 07:53:00,0.68375,0.6838,0.68375,0.68375,156299998.0
2007-05-15 07:54:00,0.6838,0.68385,0.6838,0.6838,623899994.0
2007-05-15 07:55:00,0.6838,0.6838,0.6838,0.6838,480300004.0
2007-05-15 07:56:00,0.6838,0.6839,0.68375,0.6839,990799999.0
2007-05-15 07:57:00,0.6839,0.6839,0.68385,0.68385,462300002.0
2007-05-15 07:58:00,0.6839,0.6839,0.6838,0.6839,529699990.0
2007-05-15 07:59:00,0.6839,0.684,0.6838,0.684,709499995.0
2007-05-15 08:00:00,0.6839,0.68405,0.68385,0.68395,1108900000.0
2007-05-15 08:01:00,0.68395,0.684,0.6839,0.6839,461200007.0
2007-05-15 08:02:00,0.684,0.68405,0.68395,0.684,545699997.0
2007-05-15 08:03:00,0.684,0.684,0.68395,0.68395,654800001.0
2007-05-15 08:04:00,0.68395,0.684,0.68395,0.684,457699996.0
2007-05-15 08:05:00,0.684,0.684,0.68395,0.68395,290099999.0
2007-05-15 08:06:00,0.68395,0.68405,0.68395,0.68395,190600000.0
2007-05-15 08:07:00,0.684,0.68405,0.68395,0.68395,215700000.0
2007-05-15 08:08:00,0.68395,0.68395,0.68395,0.68395,4000000.0
2007-05-15 08:09:00,0.68395,0.68395,0.6839,0.68395,325700006.0
2007-05-15 08:10:00,0.68395,0.68405,0.6839,0.684,1751700013.0
2007-05-15 08:11:00,0.684,0.684,0.68385,0.6839,851700017.0
2007-05-15 08:12:00,0.6839,0.6839,0.6839,0.6839,392000000.0
2007-05-15 08:13:00,0.6839,0.6839,0.68375,0.6838,1458000003.0
2007-05-15 08:14:00,0.68375,0.6838,0.68355,0.68365,1101899999.0
2007-05-15 08:15:00,0.68365,0.6837,0.68365,0.6837,190000000.0
2007-05-15 08:16:00,0.6837,0.6837,0.6836,0.6837,567300010.0
2007-05-15 08:17:00,0.68365,0.68375,0.68365,0.6837,834400021.0
2007-05-15 08:18:00,0.6837,0.68375,0.68365,0.68365,549500004.0
2007-05-15 08:19:00,0.6837,0.6837,0.68365,0.68365,831600013.0
2007-05-15 08:20:00,0.68365,0.68385,0.68365,0.6838,383599997.0
2007-05-15 08:21:00,0.6838,0.6839,0.68375,0.6838,1207000003.0
2007-05-15 08:22:00,0.6838,0.6838,0.68375,0.6838,877499989.0
2007-05-15 08:23:00,0.68375,0.6838,0.6837,0.6837,207099999.0
2007-05-15 08:24:00,0.68375,0.6838,0.68365,0.6837,1046000009.0
2007-05-15 08:25:00,0.6837,0.6838,0.68365,0.6838,1084199997.0
2007-05-15 08:26:00,0.6838,0.6838,0.6837,0.6838,1327800005.0
2007-05-15 08:27:00,0.6838,0.6838,0.68365,0.6837,1495799987.0
2007-05-15 08:28:00,0.6838,0.6838,0.6837,0.6837,1395800003.0
2007-05-15 08:29:00,0.6838,0.6839,0.68375,0.68385,1395800003.0
2007-05-15 08:30:00,0.68385,0.6839,0.68385,0.6839,1172500006.0
2007-05-15 08:31:00,0.6839,0.6839,0.68385,0.6839,1384800013.0
2007-05-15 08:32:00,0.6839,0.6839,0.68375,0.6838,1183200002.0
2007-05-15 08:33:00,0.6839,0.68395,0.6839,0.6839,186900006.0
2007-05-15 08:34:00,0.6839,0.68395,0.6839,0.6839,1780900005.0
2007-05-15 08:35:00,0.6839,0.684,0.6838,0.6839,1966900012.0
2007-05-15 08:36:00,0.68385,0.6839,0.68375,0.6839,1558299999.0
2007-05-15 08:37:00,0.6839,0.68395,0.68385,0.6839,1296300003.0
2007-05-15 08:38:00,0.6839,0.684,0.6839,0.6839,1711500036.0
2007-05-15 08:39:00,0.6839,0.6839,0.6838,0.6838,1242700026.0
2007-05-15 08:40:00,0.6838,0.6839,0.6838,0.6839,1593400003.0
2007-05-15 08:41:00,0.6838,0.6839,0.6838,0.6839,1825599996.0
2007-05-15 08:42:00,0.6839,0.68395,0.68385,0.6839,1825599996.0
2007-05-15 08:43:00,0.6839,0.6839,0.6839,0.6839,1153200003.0
2007-05-15 08:44:00,0.6838,0.6839,0.6838,0.6838,2100799975.0
2007-05-15 08:45:00,0.6839,0.684,0.6838,0.6839,2100799975.0
2007-05-15 08:46:00,0.6838,0.6839,0.6838,0.6839,2100799975.0
2007-05-15 08:47:00,0.684,0.684,0.6839,0.6839,2100799975.0
2007-05-15 08:48:00,0.684,0.684,0.68385,0.68385,2100799975.0
2007-05-15 08:49:00,0.68385,0.684,0.68385,0.684,1389099997.0
2007-05-15 08:50:00,0.684,0.684,0.684,0.684,284999996.0
2007-05-15 08:51:00,0.684,0.684,0.684,0.684,1189700001.0
2007-05-15 08:52:00,0.68405,0.68405,0.684,0.684,1924300004.0
2007-05-15 08:53:00,0.684,0.6841,0.684,0.6841,1291599989.0
2007-05-15 08:54:00,0.68405,0.6841,0.68405,0.6841,918099982.0
2007-05-15 08:55:00,0.6841,0.6841,0.68395,0.684,1667600010.0
2007-05-15 08:56:00,0.68395,0.68405,0.68395,0.68395,1173199995.0
2007-05-15 08:57:00,0.684,0.684,0.68395,0.684,542599994.0
2007-05-15 08:58:00,0.684,0.684,0.6839,0.684,677899996.0
2007-05-15 08:59:00,0.684,0.6841,0.68395,0.684,1264899999.0
2007-05-15 09:00:00,0.6839,0.6839,0.6838,0.6838,2091099996.0
2007-05-15 09:01:00,0.6839,0.6839,0.68375,0.6838,2091099996.0
2007-05-15 09:02:00,0.6837,0.6837,0.6837,0.6837,1652800003.0
2007-05-15 09:03:00,0.68375,0.6838,0.68375,0.68375,1652800003.0
2007-05-15 09:04:00,0.6838,0.6838,0.6837,0.6837,1893399973.0
2007-05-15 09:05:00,0.6838,0.68385,0.68375,0.68385,1893399973.0
2007-05-15 09:06:00,0.6838,0.6838,0.6837,0.6837,1776800014.0
2007-05-15 09:07:00,0.6838,0.6839,0.6837,0.6838,1776800014.0
2007-05-15 09:08:00,0.6839,0.6839,0.6838,0.6838,1776800014.0
2007-05-15 09:09:00,0.6839,0.6839,0.6838,0.6838,1776800014.0
2007-05-15 09:10:00,0.6839,0.6839,0.68385,0.6839,1776800014.0
2007-05-15 09:11:00,0.6839,0.68395,0.6839,0.6839,1327900006.0
2007-05-15 09:12:00,0.6839,0.684,0.6839,0.68395,1290300002.0
2007-05-15 09:13:00,0.68395,0.684,0.68385,0.68385,1713399989.0
2007-05-15 09:14:00,0.6839,0.6839,0.6838,0.6839,643300001.0
2007-05-15 09:15:00,0.6838,0.6839,0.6838,0.6839,643300001.0
2007-05-15 09:16:00,0.684,0.684,0.6839,0.68395,643300001.0
2007-05-15 09:17:00,0.68395,0.684,0.6839,0.68395,939599994.0
2007-05-15 09:18:00,0.68395,0.684,0.68395,0.68395,469899998.0
2007-05-15 09:19:00,0.6838,0.6839,0.6838,0.6838,655100007.0
2007-05-15 09:20:00,0.6839,0.6839,0.6839,0.6839,655100007.0
2007-05-15 09:21:00,0.6839,0.6839,0.68375,0.68375,663400002.0
2007-05-15 09:22:00,0.68375,0.6838,0.6837,0.6838,1845899999.0
2007-05-15 09:23:00,0.6838,0.6838,0.6837,0.6838,1503099997.0
2007-05-15 09:24:00,0.68385,0.68395,0.6838,0.6839,1503099997.0
2007-05-15 09:25:00,0.6839,0.6839,0.6838,0.6839,1789400021.0
2007-05-15 09:27:00,0.6838,0.6838,0.6838,0.6838,1789400021.0
2007-05-15 09:28:00,0.6837,0.6839,0.6837,0.6838,1789400021.0
2007-05-15 09:29:00,0.68375,0.6839,0.68375,0.68385,1789400021.0
2007-05-15 09:30:00,0.6837,0.6838,0.6837,0.6837,1039099998.0
2007-05-15 09:31:00,0.6838,0.6838,0.6837,0.6837,1039099998.0
2007-05-15 09:32:00,0.6836,0.6837,0.6836,0.6837,1039099998.0
2007-05-15 09:35:00,0.6838,0.6838,0.6837,0.6838,1039099998.0
2007-05-15 09:36:00,0.6838,0.6838,0.68375,0.6838,1039099998.0
2007-05-15 09:37:00,0.6838,0.6838,0.6837,0.6837,1055100012.0
2007-05-15 09:38:00,0.6838,0.6838,0.6837,0.6837,1055100012.0
2007-05-15 09:39:00,0.6838,0.6838,0.6837,0.6838,1055100012.0
2007-05-15 09:40:00,0.6838,0.6838,0.68365,0.6837,1407599996.0
2007-05-15 09:41:00,0.68375,0.68375,0.68365,0.6837,2006899997.0
2007-05-15 09:42:00,0.6837,0.6837,0.68365,0.6837,1186299980.0
2007-05-15 09:43:00,0.6837,0.6837,0.6836,0.6836,1215199994.0
2007-05-15 09:44:00,0.6837,0.6837,0.6836,0.6837,1215199994.0
2007-05-15 09:45:00,0.6837,0.68375,0.6837,0.6837,1215199994.0
2007-05-15 09:46:00,0.6837,0.68375,0.6837,0.6837,1001800007.0
2007-05-15 09:47:00,0.6837,0.6838,0.68365,0.68375,2052299995.0
2007-05-15 09:48:00,0.6837,0.6837,0.6837,0.6837,1528499995.0
2007-05-15 09:49:00,0.6835,0.6835,0.6835,0.6835,1854799993.0
2007-05-15 09:50:00,0.6834,0.6834,0.6833,0.6834,1854799993.0
2007-05-15 09:51:00,0.6835,0.68355,0.68345,0.68355,1854799993.0
2007-05-15 09:52:00,0.68345,0.6836,0.68345,0.68355,1488400013.0
2007-05-15 09:53:00,0.68355,0.6836,0.68345,0.68345,862300011.0
2007-05-15 09:54:00,0.6835,0.6835,0.6834,0.6835,472999996.0
2007-05-15 09:55:00,0.6835,0.6836,0.6835,0.6836,472999996.0
2007-05-15 09:56:00,0.6836,0.6836,0.68355,0.68355,1441400018.0
2007-05-15 09:57:00,0.6836,0.6836,0.68355,0.68355,956800006.0
2007-05-15 09:58:00,0.68355,0.6836,0.68355,0.6836,680600018.0
2007-05-15 09:59:00,0.6836,0.6836,0.6835,0.6836,695799996.0
2007-05-15 10:00:00,0.6836,0.6836,0.6835,0.6836,1800199999.0
2007-05-15 10:01:00,0.6835,0.6836,0.6835,0.6835,1800199999.0
2007-05-15 10:02:00,0.6836,0.6837,0.6836,0.6836,1800199999.0
2007-05-15 10:03:00,0.6836,0.6837,0.6836,0.6836,538199998.0
2007-05-15 10:05:00,0.6836,0.6836,0.68345,0.68345,1673099988.0
2007-05-15 10:06:00,0.6835,0.6835,0.6835,0.6835,1616200006.0
2007-05-15 10:07:00,0.6835,0.6835,0.6835,0.6835,1245799984.0
2007-05-15 10:08:00,0.6835,0.6835,0.68345,0.6835,487199995.0
2007-05-15 10:09:00,0.6835,0.6836,0.68345,0.6836,754900003.0
2007-05-15 10:10:00,0.68355,0.6836,0.68355,0.6836,1270200000.0
2007-05-15 10:11:00,0.6836,0.6836,0.68345,0.6836,1617999997.0
2007-05-15 10:12:00,0.6836,0.6836,0.68345,0.68345,1512900008.0
2007-05-15 10:14:00,0.6835,0.6836,0.6835,0.6836,335400005.0
2007-05-15 10:15:00,0.6836,0.6836,0.6836,0.6836,1290900012.0
2007-05-15 10:16:00,0.6836,0.6837,0.68355,0.68365,1290900012.0
2007-05-15 10:17:00,0.6837,0.6837,0.68355,0.6836,1848300014.0
2007-05-15 10:18:00,0.6835,0.6836,0.6835,0.6835,865499990.0
2007-05-15 10:19:00,0.6836,0.6836,0.6835,0.6836,865499990.0
2007-05-15 10:20:00,0.6837,0.6837,0.6836,0.6837,865499990.0
2007-05-15 10:21:00,0.6838,0.6838,0.6837,0.6837,865499990.0
2007-05-15 10:22:00,0.6837,0.6838,0.6837,0.6838,865499990.0
2007-05-15 10:23:00,0.6838,0.6838,0.6837,0.6837,1055799993.0
2007-05-15 10:24:00,0.6837,0.6837,0.68365,0.6837,1867200021.0
2007-05-15 10:25:00,0.6836,0.6837,0.6836,0.6836,1462800009.0
2007-05-15 10:26:00,0.6835,0.6836,0.6835,0.6835,1462800009.0
2007-05-15 10:27:00,0.6836,0.6837,0.68355,0.68365,1462800009.0
2007-05-15 10:28:00,0.6836,0.6837,0.6835,0.6836,2115200005.0
2007-05-15 10:29:00,0.6836,0.68378,0.6834,0.6835,1865899991.0
2007-05-15 10:30:00,0.6837,0.6844,0.6837,0.6841,2097599982.0
2007-05-15 10:31:00,0.684,0.6841,0.684,0.684,2097599982.0
2007-05-15 10:32:00,0.6839,0.6846,0.6839,0.6846,2097599982.0
2007-05-15 10:33:00,0.6845,0.6847,0.6843,0.6844,2097599982.0
2007-05-15 10:34:00,0.6843,0.6844,0.6843,0.6844,2097599982.0
2007-05-15 10:35:00,0.6845,0.6845,0.6844,0.6845,2097599982.0
2007-05-15 10:36:00,0.6846,0.6846,0.6845,0.6845,2097599982.0
2007-05-15 10:37:00,0.6846,0.6847,0.6846,0.6846,2097599982.0
2007-05-15 10:38:00,0.6845,0.6845,0.6843,0.6844,2097599982.0
2007-05-15 10:39:00,0.6845,0.6846,0.68445,0.6845,2097599982.0
2007-05-15 10:40:00,0.68455,0.68465,0.6845,0.68455,1459499995.0
2007-05-15 10:41:00,0.68455,0.6847,0.68455,0.6847,2066299992.0
2007-05-15 10:42:00,0.6847,0.68475,0.68465,0.68475,1483400002.0
2007-05-15 10:43:00,0.6846,0.6846,0.6845,0.6846,1754300006.0
2007-05-15 10:44:00,0.6847,0.6847,0.68455,0.6846,1754300006.0
2007-05-15 10:45:00,0.6846,0.6846,0.6846,0.6846,1742300006.0
2007-05-15 10:46:00,0.6846,0.6847,0.6846,0.68465,1774300000.0
2007-05-15 10:47:00,0.6846,0.6848,0.6846,0.6848,1764600031.0
2007-05-15 10:48:00,0.6848,0.6848,0.68465,0.68475,1687300003.0
2007-05-15 10:49:00,0.68475,0.68475,0.6847,0.68475,2069100011.0
2007-05-15 10:50:00,0.68475,0.6848,0.68475,0.68475,431400000.0
2007-05-15 10:51:00,0.6846,0.6847,0.6846,0.6847,1789400001.0
2007-05-15 10:52:00,0.6848,0.6848,0.6847,0.6848,1789400001.0
2007-05-15 10:53:00,0.6848,0.6848,0.6847,0.6847,1665200015.0
2007-05-15 10:54:00,0.6847,0.68475,0.6847,0.6847,1377700014.0
2007-05-15 10:56:00,0.6847,0.6847,0.6847,0.6847,387499999.0
2007-05-15 10:57:00,0.6847,0.6847,0.68465,0.68465,254599999.0
2007-05-15 10:58:00,0.6847,0.6847,0.68465,0.6847,1083100025.0
2007-05-15 10:59:00,0.6847,0.6847,0.6846,0.68465,1753299998.0
2007-05-15 11:00:00,0.6846,0.6847,0.6846,0.6847,412000002.0
2007-05-15 11:01:00,0.6847,0.68485,0.6846,0.6848,1223000011.0
2007-05-15 11:02:00,0.6848,0.6849,0.6847,0.6848,1147200000.0
2007-05-15 11:03:00,0.6848,0.6849,0.68475,0.68475,1158700000.0
2007-05-15 11:04:00,0.6848,0.6848,0.68475,0.6848,96000000.0
2007-05-15 11:06:00,0.6851,0.6852,0.685,0.685,2095999995.0
2007-05-15 11:07:00,0.6851,0.6852,0.685,0.6851,2095999995.0
2007-05-15 11:08:00,0.6852,0.6853,0.6851,0.6851,2095999995.0
2007-05-15 11:09:00,0.6852,0.6852,0.6851,0.6852,2095999995.0
2007-05-15 11:10:00,0.6851,0.6853,0.6851,0.6851,2095999995.0
2007-05-15 11:11:00,0.6852,0.6852,0.6851,0.6851,2095999995.0
2007-05-15 11:13:00,0.685,0.6851,0.685,0.685,2095999995.0
2007-05-15 11:15:00,0.6851,0.6851,0.6851,0.6851,2095999995.0
2007-05-15 11:16:00,0.68515,0.6852,0.68505,0.6852,1228500003.0
2007-05-15 11:17:00,0.685,0.685,0.685,0.685,924500008.0
2007-05-15 11:19:00,0.68505,0.6852,0.68505,0.68515,924500008.0
2007-05-15 11:20:00,0.68505,0.6851,0.68505,0.6851,1677300005.0
2007-05-15 11:21:00,0.6851,0.6851,0.685,0.685,1194500014.0
2007-05-15 11:22:00,0.6848,0.6849,0.6848,0.6848,335100000.0
2007-05-15 11:23:00,0.6849,0.685,0.6849,0.685,335100000.0
2007-05-15 11:24:00,0.6849,0.685,0.6849,0.685,335100000.0
2007-05-15 11:25:00,0.6851,0.6851,0.68505,0.68505,335100000.0
2007-05-15 11:26:00,0.6851,0.6851,0.68505,0.68505,50000000.0
2007-05-15 11:27:00,0.68505,0.6851,0.68495,0.68495,1636000012.0
2007-05-15 11:28:00,0.68495,0.685,0.6849,0.685,497800001.0
2007-05-15 11:29:00,0.685,0.685,0.6848,0.6848,1602800014.0
2007-05-15 11:30:00,0.6847,0.6848,0.6847,0.6847,1602800014.0
2007-05-15 11:31:00,0.6848,0.6849,0.6848,0.6849,1602800014.0
2007-05-15 11:32:00,0.6849,0.6849,0.6849,0.6849,1689399996.0
2007-05-15 11:33:00,0.685,0.6851,0.68495,0.6851,1689399996.0
2007-05-15 11:34:00,0.6849,0.685,0.6849,0.685,1322799997.0
2007-05-15 11:35:00,0.685,0.6851,0.685,0.6851,1322799997.0
2007-05-15 11:36:00,0.68505,0.68505,0.68495,0.685,1382999979.0
2007-05-15 11:37:00,0.68505,0.6851,0.685,0.685,1580200016.0
2007-05-15 11:38:00,0.685,0.68515,0.685,0.6851,1949900009.0
2007-05-15 11:39:00,0.6851,0.68515,0.6851,0.68515,1305500011.0
2007-05-15 11:40:00,0.6851,0.6852,0.6851,0.68515,2119700010.0
2007-05-15 11:41:00,0.68515,0.6852,0.68515,0.6852,1586999986.0
2007-05-15 11:42:00,0.6852,0.6852,0.68515,0.68515,1019400009.0
2007-05-15 11:43:00,0.685,0.6851,0.685,0.685,2145699995.0
2007-05-15 11:44:00,0.6851,0.68515,0.685,0.6851,2145699995.0
2007-05-15 11:45:00,0.6851,0.6851,0.685,0.68505,1129400000.0
2007-05-15 11:46:00,0.6851,0.6851,0.68505,0.6851,1047299996.0
2007-05-15 11:47:00,0.6851,0.6851,0.6849,0.685,865500004.0
2007-05-15 11:48:00,0.6848,0.6849,0.6848,0.6848,948000027.0
2007-05-15 11:49:00,0.6849,0.6849,0.6848,0.6849,948000027.0
2007-05-15 11:50:00,0.6848,0.6849,0.6848,0.6849,948000027.0
2007-05-15 11:51:00,0.6848,0.6849,0.6848,0.6848,948000027.0
2007-05-15 11:52:00,0.6849,0.68495,0.6849,0.68495,948000027.0
2007-05-15 11:53:00,0.6848,0.6848,0.6848,0.6848,1445899993.0
2007-05-15 11:54:00,0.68485,0.685,0.68485,0.6849,1445899993.0
2007-05-15 11:55:00,0.6849,0.68495,0.6849,0.68495,1299400020.0
2007-05-15 11:56:00,0.6848,0.6849,0.6848,0.6848,535100005.0
2007-05-15 11:57:00,0.6849,0.6849,0.6849,0.6849,535100005.0
2007-05-15 11:58:00,0.6849,0.6849,0.6848,0.6848,665799996.0
2007-05-15 11:59:00,0.6849,0.6849,0.6848,0.6848,665799996.0
2007-05-15 12:00:00,0.6849,0.6849,0.6848,0.6849,665799996.0
2007-05-15 12:01:00,0.685,0.685,0.6849,0.68495,665799996.0
2007-05-15 12:02:00,0.68495,0.685,0.68485,0.6849,1348200010.0
2007-05-15 12:03:00,0.6849,0.685,0.6849,0.68495,1542799999.0
2007-05-15 12:04:00,0.685,0.685,0.68485,0.68485,1256400015.0
2007-05-15 12:05:00,0.68485,0.685,0.68485,0.685,1046000000.0
2007-05-15 12:06:00,0.68495,0.685,0.68495,0.685,659599999.0
2007-05-15 12:07:00,0.685,0.685,0.68495,0.68495,910900009.0
2007-05-15 12:08:00,0.6848,0.6849,0.6848,0.6849,1509100001.0
2007-05-15 12:10:00,0.685,0.685,0.68485,0.68485,1509100001.0
2007-05-15 12:11:00,0.6849,0.6849,0.6848,0.6848,1569899998.0
2007-05-15 12:12:00,0.6849,0.6849,0.68475,0.68485,1569899998.0
2007-05-15 12:13:00,0.6848,0.6849,0.6848,0.6849,1207799990.0
2007-05-15 12:14:00,0.6849,0.6849,0.6848,0.6849,1302500008.0
2007-05-15 12:15:00,0.68485,0.6849,0.68485,0.6849,448999992.0
2007-05-15 12:16:00,0.6849,0.6849,0.68485,0.6849,936799982.0
2007-05-15 12:17:00,0.6849,0.6849,0.6848,0.6849,2050799995.0
2007-05-15 12:18:00,0.685,0.6851,0.68495,0.685,2050799995.0
2007-05-15 12:19:00,0.685,0.685,0.68495,0.685,1727599996.0
2007-05-15 12:20:00,0.685,0.685,0.685,0.685,325500001.0
2007-05-15 12:21:00,0.685,0.685,0.6849,0.685,508199998.0
2007-05-15 12:22:00,0.685,0.685,0.68495,0.68495,408800000.0
2007-05-15 12:23:00,0.68495,0.685,0.68495,0.685,1226000012.0
2007-05-15 12:24:00,0.6849,0.685,0.6849,0.6849,1662100002.0
2007-05-15 12:25:00,0.6848,0.6849,0.6848,0.6849,1662100002.0
2007-05-15 12:26:00,0.6849,0.685,0.68485,0.68495,1662100002.0
2007-05-15 12:27:00,0.68495,0.685,0.6849,0.6849,1157000004.0
2007-05-15 12:28:00,0.6848,0.6849,0.6848,0.6848,579499998.0
2007-05-15 12:29:00,0.6849,0.6849,0.68485,0.6849,579499998.0
2007-05-15 12:30:00,0.68485,0.68495,0.6848,0.6849,2123000001.0
2007-05-15 12:31:00,0.6848,0.6849,0.6848,0.6849,1187200011.0
2007-05-15 12:34:00,0.6848,0.6848,0.6848,0.6848,1187200011.0
2007-05-15 12:36:00,0.6849,0.6849,0.6848,0.6849,1187200011.0
2007-05-15 12:37:00,0.6849,0.6849,0.6849,0.6849,1504599999.0
2007-05-15 12:38:00,0.6848,0.6849,0.6848,0.6849,1504599999.0
2007-05-15 12:39:00,0.6849,0.685,0.6849,0.68495,1504599999.0
2007-05-15 12:40:00,0.68495,0.685,0.68485,0.68485,1471200014.0
2007-05-15 12:41:00,0.68485,0.6849,0.68485,0.6849,262500000.0
2007-05-15 12:42:00,0.6849,0.6849,0.6848,0.68485,913899997.0
2007-05-15 12:43:00,0.68485,0.6849,0.6848,0.6849,545500009.0
2007-05-15 12:44:00,0.6849,0.6849,0.6849,0.6849,1271700017.0
2007-05-15 12:45:00,0.6849,0.6849,0.6848,0.68485,501500012.0
2007-05-15 12:46:00,0.68485,0.68485,0.68485,0.68485,5600000.0
2007-05-15 12:47:00,0.68485,0.6849,0.6848,0.68485,723900008.0
2007-05-15 12:48:00,0.68485,0.6849,0.68485,0.6849,293700000.0
2007-05-15 12:49:00,0.6847,0.6848,0.6847,0.6848,1151500004.0
2007-05-15 12:50:00,0.6849,0.6849,0.6848,0.6849,1151500004.0
2007-05-15 12:51:00,0.685,0.685,0.685,0.685,1151500004.0
2007-05-15 12:52:00,0.685,0.685,0.685,0.685,278700002.0
2007-05-15 12:53:00,0.685,0.685,0.685,0.685,98700000.0
2007-05-15 12:54:00,0.685,0.685,0.6849,0.6849,1745200013.0
2007-05-15 12:55:00,0.685,0.685,0.68495,0.68495,1745200013.0
2007-05-15 12:56:00,0.685,0.685,0.68495,0.685,204700000.0
2007-05-15 12:57:00,0.685,0.685,0.6849,0.68495,649900000.0
2007-05-15 12:58:00,0.6849,0.6849,0.68475,0.6848,2143000015.0
2007-05-15 12:59:00,0.6848,0.6848,0.68465,0.68465,1936599995.0
2007-05-15 13:00:00,0.68465,0.6848,0.68465,0.6848,1316000007.0
2007-05-15 13:01:00,0.6848,0.6848,0.68465,0.68475,579200012.0
2007-05-15 13:02:00,0.6847,0.68475,0.68465,0.68475,535200002.0
2007-05-15 13:03:00,0.68475,0.6848,0.6847,0.6847,870599992.0
2007-05-15 13:04:00,0.6847,0.6847,0.68465,0.68465,2110200000.0
2007-05-15 13:06:00,0.68465,0.6848,0.68465,0.6848,1084599987.0
2007-05-15 13:07:00,0.68475,0.6849,0.68475,0.6849,1297499989.0
2007-05-15 13:08:00,0.6849,0.6849,0.68485,0.6849,1223400017.0
2007-05-15 13:09:00,0.6849,0.6849,0.68485,0.68485,1249200002.0
2007-05-15 13:10:00,0.68485,0.6849,0.6848,0.6849,298600002.0
2007-05-15 13:11:00,0.6849,0.685,0.6849,0.685,1272899988.0
2007-05-15 13:12:00,0.685,0.685,0.6849,0.6849,995400009.0
2007-05-15 13:13:00,0.68495,0.68495,0.6849,0.6849,995400009.0
2007-05-15 13:14:00,0.6849,0.685,0.68485,0.685,1469600003.0
2007-05-15 13:15:00,0.685,0.685,0.6849,0.6849,1343400008.0
2007-05-15 13:16:00,0.6849,0.6849,0.6848,0.6848,1346399978.0
2007-05-15 13:17:00,0.68495,0.685,0.6849,0.6849,1346399978.0
2007-05-15 13:18:00,0.6849,0.6849,0.6849,0.6849,390100008.0
2007-05-15 13:19:00,0.6849,0.68495,0.68485,0.6849,1740900012.0
2007-05-15 13:20:00,0.6848,0.6849,0.6848,0.6848,1384299995.0
2007-05-15 13:21:00,0.6849,0.6849,0.6848,0.6849,1384299995.0
2007-05-15 13:22:00,0.685,0.685,0.68495,0.685,1384299995.0
2007-05-15 13:23:00,0.685,0.685,0.6849,0.685,2034299988.0
2007-05-15 13:24:00,0.68495,0.685,0.68495,0.68495,2034299988.0
2007-05-15 13:25:00,0.68495,0.685,0.6849,0.6849,2122599997.0
2007-05-15 13:26:00,0.6849,0.6849,0.68485,0.68485,2058900000.0
2007-05-15 13:27:00,0.6849,0.6849,0.6849,0.6849,721000007.0
2007-05-15 13:28:00,0.6849,0.68495,0.6849,0.6849,1186500009.0
2007-05-15 13:29:00,0.6849,0.68495,0.6849,0.6849,925599997.0
2007-05-15 13:30:00,0.6849,0.68495,0.68485,0.68495,582299998.0
2007-05-15 13:31:00,0.68495,0.68495,0.6849,0.6849,287099998.0
2007-05-15 13:32:00,0.68477,0.68488,0.68467,0.68467,1873399996.0
2007-05-15 13:34:00,0.68495,0.685,0.6849,0.68495,1011599986.0
2007-05-15 13:35:00,0.68495,0.685,0.68495,0.68495,232000001.0
2007-05-15 13:36:00,0.68495,0.685,0.68495,0.685,435699999.0
2007-05-15 13:37:00,0.685,0.685,0.68495,0.685,1101100023.0
2007-05-15 13:38:00,0.685,0.685,0.68495,0.68495,503600007.0
2007-05-15 13:39:00,0.68495,0.685,0.6849,0.68495,389399996.0
2007-05-15 13:40:00,0.68495,0.68495,0.68485,0.68485,517200015.0
2007-05-15 13:41:00,0.68495,0.685,0.6849,0.685,1764200026.0
2007-05-15 13:42:00,0.685,0.685,0.685,0.685,1606900007.0
2007-05-15 13:43:00,0.685,0.685,0.685,0.685,651400011.0
2007-05-15 13:44:00,0.685,0.685,0.68495,0.685,936000007.0
2007-05-15 13:45:00,0.68505,0.68505,0.68495,0.685,1736900000.0
2007-05-15 13:46:00,0.68495,0.685,0.68495,0.68495,1781800009.0
2007-05-15 13:47:00,0.68495,0.685,0.68495,0.685,596300002.0
2007-05-15 13:48:00,0.685,0.685,0.685,0.685,806600008.0
2007-05-15 13:49:00,0.685,0.685,0.68495,0.685,649200011.0
2007-05-15 13:50:00,0.685,0.685,0.685,0.685,12700000.0
2007-05-15 13:51:00,0.685,0.685,0.68495,0.685,1695300009.0
2007-05-15 13:52:00,0.685,0.685,0.68495,0.68495,844900017.0
2007-05-15 13:53:00,0.685,0.6851,0.685,0.68505,1450800019.0
2007-05-15 13:54:00,0.68505,0.6851,0.68505,0.6851,1967700013.0
2007-05-15 13:55:00,0.6851,0.6851,0.685,0.685,651799999.0
2007-05-15 13:56:00,0.68515,0.6852,0.6851,0.6851,651799999.0
2007-05-15 13:57:00,0.6851,0.6851,0.6851,0.6851,1693399997.0
2007-05-15 13:59:00,0.6851,0.6852,0.68505,0.6852,1595900010.0
2007-05-15 14:00:00,0.6849,0.6849,0.6849,0.6849,1734399990.0
2007-05-15 14:01:00,0.6848,0.6849,0.6848,0.6849,1734399990.0
2007-05-15 14:02:00,0.6849,0.6849,0.6848,0.68485,1734399990.0
2007-05-15 14:03:00,0.6847,0.6848,0.6847,0.6847,420000000.0
2007-05-15 14:04:00,0.6848,0.6848,0.6847,0.6847,420000000.0
2007-05-15 14:05:00,0.68475,0.6848,0.68475,0.6848,420000000.0
2007-05-15 14:06:00,0.6848,0.6848,0.6847,0.6847,1365900026.0
2007-05-15 14:07:00,0.6847,0.6848,0.68465,0.6847,1542900006.0
2007-05-15 14:08:00,0.6846,0.6847,0.6845,0.6846,2064600002.0
2007-05-15 14:09:00,0.6847,0.6848,0.6846,0.6848,2064600002.0
2007-05-15 14:10:00,0.68475,0.6849,0.68475,0.68485,2064600002.0
2007-05-15 14:11:00,0.6847,0.6847,0.6847,0.6847,1563999960.0
2007-05-15 14:12:00,0.6848,0.6848,0.6848,0.6848,1563999960.0
2007-05-15 14:13:00,0.6848,0.6848,0.6848,0.6848,1038900017.0
2007-05-15 14:14:00,0.6848,0.6848,0.68475,0.6848,1321299989.0
2007-05-15 14:15:00,0.6848,0.6848,0.6848,0.6848,1519499994.0
2007-05-15 14:16:00,0.6848,0.6848,0.68475,0.6848,263300005.0
2007-05-15 14:17:00,0.6848,0.6848,0.68465,0.6847,715700000.0
2007-05-15 14:18:00,0.68465,0.6848,0.68465,0.6847,1980300027.0
2007-05-15 14:19:00,0.6847,0.6848,0.6847,0.6848,1629299993.0
2007-05-15 14:20:00,0.6846,0.6848,0.6846,0.6848,1983599998.0
2007-05-15 14:21:00,0.6848,0.6849,0.68475,0.68475,1983599998.0
2007-05-15 14:22:00,0.6848,0.6848,0.6847,0.6847,790300017.0
2007-05-15 14:23:00,0.6848,0.6848,0.6848,0.6848,790300017.0
2007-05-15 14:24:00,0.6848,0.6848,0.68475,0.68475,164700000.0
2007-05-15 14:25:00,0.6846,0.6847,0.6845,0.6845,1250899991.0
2007-05-15 14:26:00,0.6846,0.6847,0.6846,0.6847,1250899991.0
2007-05-15 14:27:00,0.6847,0.6847,0.68465,0.6847,1250899991.0
2007-05-15 14:28:00,0.6846,0.6847,0.6846,0.6847,1396999994.0
2007-05-15 14:29:00,0.6847,0.6848,0.6844,0.6845,1396999994.0
2007-05-15 14:30:00,0.6845,0.68485,0.6844,0.6848,1034900001.0
2007-05-15 14:31:00,0.6848,0.6849,0.6847,0.6849,402400000.0
2007-05-15 14:32:00,0.6848,0.685,0.6848,0.685,402400000.0
2007-05-15 14:33:00,0.6849,0.6852,0.6849,0.6851,402400000.0
2007-05-15 14:34:00,0.6852,0.6852,0.6851,0.6851,402400000.0
2007-05-15 14:35:00,0.685,0.6851,0.6849,0.6849,402400000.0
2007-05-15 14:36:00,0.685,0.685,0.6849,0.685,402400000.0
2007-05-15 14:37:00,0.6849,0.685,0.6849,0.685,402400000.0
2007-05-15 14:38:00,0.6849,0.6851,0.6849,0.685,402400000.0
2007-05-15 14:39:00,0.6851,0.6851,0.6851,0.6851,402400000.0
2007-05-15 14:41:00,0.6852,0.6852,0.6851,0.6852,402400000.0
2007-05-15 14:42:00,0.6851,0.6851,0.6851,0.6851,402400000.0
2007-05-15 14:43:00,0.6852,0.6852,0.6852,0.6852,402400000.0
2007-05-15 14:44:00,0.6851,0.6852,0.6851,0.6851,402400000.0
2007-05-15 14:45:00,0.6852,0.6852,0.6852,0.6852,402400000.0
2007-05-15 14:46:00,0.6853,0.6853,0.6852,0.6853,402400000.0
2007-05-15 14:47:00,0.6854,0.6854,0.68535,0.6854,402400000.0
2007-05-15 14:48:00,0.6854,0.6854,0.6853,0.6853,1380300015.0
2007-05-15 14:50:00,0.6853,0.6853,0.68525,0.6853,631300002.0
2007-05-15 14:51:00,0.6853,0.6853,0.6853,0.6853,985300002.0
2007-05-15 14:53:00,0.6852,0.6854,0.6852,0.6853,985300002.0
2007-05-15 14:54:00,0.68535,0.6854,0.68535,0.6854,985300002.0
2007-05-15 14:55:00,0.6854,0.6854,0.6854,0.6854,16800000.0
2007-05-15 14:56:00,0.6854,0.6854,0.68525,0.68525,927900002.0
2007-05-15 14:58:00,0.6853,0.68535,0.68525,0.6853,1748099989.0
2007-05-15 14:59:00,0.6853,0.6853,0.68515,0.6853,1734599987.0
2007-05-15 15:00:00,0.6852,0.6853,0.6852,0.6853,1565100029.0
2007-05-15 15:01:00,0.6853,0.6853,0.68525,0.68525,1565100029.0
2007-05-15 15:02:00,0.6852,0.6852,0.6851,0.6852,1810500008.0
2007-05-15 15:03:00,0.6851,0.6851,0.6851,0.6851,1810500008.0
2007-05-15 15:04:00,0.6852,0.6852,0.6851,0.6851,1810500008.0
2007-05-15 15:05:00,0.6853,0.6853,0.6852,0.6852,1810500008.0
2007-05-15 15:07:00,0.6852,0.6852,0.68515,0.68515,1810500008.0
2007-05-15 15:08:00,0.6851,0.6852,0.6851,0.6852,1574000012.0
2007-05-15 15:10:00,0.6852,0.6852,0.6851,0.68515,1574000012.0
2007-05-15 15:11:00,0.6852,0.6852,0.68515,0.6852,1307399995.0
2007-05-15 15:12:00,0.6852,0.6852,0.6851,0.6852,1948899994.0
2007-05-15 15:13:00,0.6852,0.6852,0.68515,0.6852,1899199993.0
2007-05-15 15:14:00,0.6852,0.6852,0.68515,0.6852,951699993.0
2007-05-15 15:15:00,0.68515,0.6852,0.68515,0.6852,1593500027.0
2007-05-15 15:16:00,0.6852,0.6852,0.68515,0.6852,647100001.0
2007-05-15 15:17:00,0.6852,0.6852,0.68515,0.6852,251700000.0
2007-05-15 15:18:00,0.68515,0.6852,0.6851,0.6852,270099996.0
2007-05-15 15:19:00,0.6852,0.6852,0.68515,0.6852,1614100015.0
2007-05-15 15:20:00,0.6852,0.6852,0.68505,0.68515,1996899976.0
2007-05-15 15:21:00,0.68515,0.6852,0.6851,0.68515,494100002.0
2007-05-15 15:22:00,0.6852,0.6852,0.6851,0.6852,256300000.0
2007-05-15 15:23:00,0.68525,0.6853,0.68525,0.68525,256300000.0
2007-05-15 15:24:00,0.68525,0.6853,0.6852,0.6853,163700002.0
2007-05-15 15:25:00,0.68525,0.6853,0.68525,0.68525,622800006.0
2007-05-15 15:26:00,0.6853,0.6854,0.6853,0.6854,1242800023.0
2007-05-15 15:27:00,0.6854,0.6854,0.68535,0.68535,1624300004.0
2007-05-15 15:28:00,0.6853,0.6854,0.6853,0.6854,1476899993.0
2007-05-15 15:29:00,0.6855,0.6855,0.6854,0.6854,1476899993.0
2007-05-15 15:30:00,0.6853,0.6853,0.6853,0.6853,1476899993.0
2007-05-15 15:31:00,0.6854,0.6854,0.6854,0.6854,1476899993.0
2007-05-15 15:33:00,0.6854,0.6854,0.6853,0.6854,1476899993.0
2007-05-15 15:34:00,0.6854,0.6854,0.68525,0.68525,1071700023.0
2007-05-15 15:35:00,0.6852,0.6852,0.6852,0.6852,347700002.0
2007-05-15 15:36:00,0.68525,0.6853,0.6852,0.6853,347700002.0
2007-05-15 15:37:00,0.6853,0.6853,0.68525,0.6853,560100005.0
2007-05-15 15:38:00,0.6853,0.6853,0.6852,0.68525,610399993.0
2007-05-15 15:39:00,0.6853,0.6853,0.68515,0.6852,1511199983.0
2007-05-15 15:41:00,0.6851,0.6851,0.6851,0.6851,1848200003.0
2007-05-15 15:42:00,0.6852,0.6852,0.68505,0.68505,1848200003.0
2007-05-15 15:43:00,0.685,0.6851,0.685,0.685,1220099996.0
2007-05-15 15:44:00,0.6849,0.6849,0.6848,0.6849,1220099996.0
2007-05-15 15:46:00,0.6848,0.6849,0.6848,0.6848,1220099996.0
2007-05-15 15:47:00,0.6849,0.6849,0.6848,0.6849,1220099996.0
2007-05-15 15:48:00,0.6848,0.6848,0.6847,0.6847,1220099996.0
2007-05-15 15:49:00,0.6848,0.6848,0.6848,0.6848,1220099996.0
2007-05-15 15:50:00,0.6847,0.6847,0.6846,0.6846,1220099996.0
2007-05-15 15:51:00,0.6847,0.6847,0.6846,0.6847,1220099996.0
2007-05-15 15:52:00,0.6848,0.6848,0.6847,0.6848,1220099996.0
2007-05-15 15:53:00,0.6847,0.6847,0.6847,0.6847,1220099996.0
2007-05-15 15:54:00,0.68475,0.6848,0.6847,0.68475,1220099996.0
2007-05-15 15:55:00,0.6848,0.6848,0.68465,0.68465,1087699994.0
2007-05-15 15:56:00,0.6848,0.6848,0.6847,0.6848,977700014.0
2007-05-15 15:57:00,0.6848,0.6848,0.68475,0.68475,977700014.0
2007-05-15 15:58:00,0.68475,0.68475,0.68465,0.6847,2102199994.0
2007-05-15 15:59:00,0.6846,0.6847,0.6846,0.6847,1725899992.0
2007-05-15 16:00:00,0.6846,0.6847,0.6846,0.6846,1725899992.0
2007-05-15 16:01:00,0.6845,0.6846,0.6845,0.6845,1725899992.0
2007-05-15 16:02:00,0.6846,0.6846,0.6846,0.6846,1725899992.0
2007-05-15 16:04:00,0.6845,0.6846,0.6845,0.6845,1725899992.0
2007-05-15 16:05:00,0.6846,0.6846,0.6846,0.6846,1725899992.0
2007-05-15 16:06:00,0.6847,0.6847,0.6846,0.6846,1725899992.0
2007-05-15 16:07:00,0.6847,0.6847,0.6846,0.6846,1725899992.0
2007-05-15 16:08:00,0.6847,0.6847,0.6846,0.6847,1725899992.0
2007-05-15 16:09:00,0.6846,0.6847,0.6846,0.6847,1725899992.0
2007-05-15 16:10:00,0.68475,0.68475,0.6847,0.6847,1725899992.0
2007-05-15 16:11:00,0.68475,0.68475,0.6847,0.68475,322999997.0
2007-05-15 16:12:00,0.68475,0.68475,0.6847,0.6847,1969799983.0
2007-05-15 16:13:00,0.6846,0.6846,0.6846,0.6846,1795299997.0
2007-05-15 16:14:00,0.6848,0.6848,0.68465,0.68465,1795299997.0
2007-05-15 16:15:00,0.68465,0.6847,0.68465,0.6847,476900001.0
2007-05-15 16:16:00,0.6847,0.6847,0.6846,0.6847,1416700000.0
2007-05-15 16:17:00,0.6846,0.6847,0.6846,0.6847,1416700000.0
2007-05-15 16:18:00,0.6847,0.6847,0.68465,0.6847,1416700000.0
2007-05-15 16:19:00,0.6847,0.6847,0.6847,0.6847,570100012.0
2007-05-15 16:20:00,0.6847,0.6847,0.68465,0.6847,752799978.0
2007-05-15 16:21:00,0.6847,0.6847,0.6846,0.6846,572000002.0
2007-05-15 16:22:00,0.6847,0.6847,0.6846,0.6846,572000002.0
2007-05-15 16:23:00,0.6847,0.6847,0.6846,0.6846,572000002.0
2007-05-15 16:24:00,0.6847,0.6847,0.68465,0.68465,572000002.0
2007-05-15 16:25:00,0.6847,0.6847,0.68465,0.6847,232100000.0
2007-05-15 16:26:00,0.6847,0.6847,0.6847,0.6847,1336299996.0
2007-05-15 16:27:00,0.6847,0.6848,0.6847,0.6847,1298899976.0
2007-05-15 16:28:00,0.68475,0.6848,0.68465,0.68465,419200006.0
2007-05-15 16:29:00,0.68475,0.68475,0.68465,0.68475,564999998.0
2007-05-15 16:30:00,0.6847,0.6848,0.6847,0.6848,1702499996.0
2007-05-15 16:31:00,0.6847,0.6848,0.6845,0.6845,1805299999.0
2007-05-15 16:32:00,0.6846,0.6851,0.6845,0.6851,1805299999.0
2007-05-15 16:33:00,0.685,0.6851,0.685,0.685,1805299999.0
2007-05-15 16:34:00,0.6851,0.6851,0.685,0.685,1805299999.0
2007-05-15 16:35:00,0.6849,0.685,0.6849,0.685,1805299999.0
2007-05-15 16:36:00,0.6849,0.685,0.6849,0.6849,1805299999.0
2007-05-15 16:37:00,0.6851,0.6851,0.6851,0.6851,1805299999.0
2007-05-15 16:38:00,0.6852,0.6852,0.685,0.685,1805299999.0
2007-05-15 16:39:00,0.68495,0.6852,0.68495,0.6852,1805299999.0
2007-05-15 16:40:00,0.6852,0.6853,0.6851,0.6853,1003399989.0
2007-05-15 16:41:00,0.6851,0.6853,0.6851,0.6853,1003399989.0
2007-05-15 16:42:00,0.6852,0.6853,0.6852,0.6853,1003399989.0
2007-05-15 16:43:00,0.6851,0.6852,0.6851,0.6852,1003399989.0
2007-05-15 16:46:00,0.68525,0.6853,0.6852,0.68525,1003399989.0
2007-05-15 16:47:00,0.6851,0.6851,0.6851,0.6851,2003399988.0
2007-05-15 16:48:00,0.6852,0.6852,0.6851,0.6852,2003399988.0
2007-05-15 16:49:00,0.6852,0.6852,0.6851,0.6851,2003399988.0
2007-05-15 16:50:00,0.6851,0.6852,0.6851,0.6851,1863599986.0
2007-05-15 16:51:00,0.685,0.6852,0.685,0.6852,1863599986.0
2007-05-15 16:52:00,0.6853,0.6853,0.6852,0.6852,1863599986.0
2007-05-15 16:53:00,0.6853,0.6853,0.6852,0.6852,1863599986.0
2007-05-15 16:54:00,0.6851,0.6852,0.6851,0.6852,1863599986.0
2007-05-15 16:55:00,0.6851,0.6852,0.6851,0.6851,1863599986.0
2007-05-15 16:56:00,0.6853,0.6853,0.68525,0.6853,1863599986.0
2007-05-15 16:57:00,0.6853,0.6853,0.68515,0.68515,732300002.0
2007-05-15 16:58:00,0.68515,0.68535,0.68515,0.68535,1737500001.0
2007-05-15 16:59:00,0.68535,0.68535,0.68525,0.68525,1978999989.0
2007-05-15 17:00:00,0.68525,0.6853,0.68525,0.68525,1352200003.0
2007-05-15 17:01:00,0.6851,0.6852,0.6851,0.6851,1000300008.0
2007-05-15 17:02:00,0.6852,0.6853,0.6851,0.6852,1000300008.0
2007-05-15 17:03:00,0.6853,0.6853,0.6852,0.6853,1000300008.0
2007-05-15 17:04:00,0.6852,0.6853,0.6852,0.6853,1000300008.0
2007-05-15 17:05:00,0.6852,0.6853,0.6852,0.6852,1000300008.0
2007-05-15 17:06:00,0.6851,0.6853,0.6851,0.6853,1000300008.0
2007-05-15 17:08:00,0.6852,0.6852,0.6852,0.6852,1000300008.0
2007-05-15 17:09:00,0.6853,0.6853,0.6852,0.6852,1000300008.0
2007-05-15 17:10:00,0.6853,0.6853,0.6852,0.6852,1000300008.0
2007-05-15 17:11:00,0.6853,0.6853,0.68525,0.6853,1000300008.0
2007-05-15 17:12:00,0.68525,0.6853,0.68525,0.68525,1628800007.0
2007-05-15 17:14:00,0.6851,0.6852,0.6851,0.6851,316100004.0
2007-05-15 17:15:00,0.6852,0.6852,0.6851,0.68515,316100004.0
2007-05-15 17:16:00,0.68515,0.6852,0.68515,0.68515,1172100006.0
2007-05-15 17:17:00,0.68515,0.6852,0.68515,0.6852,760199996.0
2007-05-15 17:18:00,0.68515,0.6852,0.6851,0.6851,1545100003.0
2007-05-15 17:20:00,0.6851,0.6851,0.68505,0.6851,1227499985.0
2007-05-15 17:21:00,0.6851,0.6851,0.68505,0.6851,1294699983.0
2007-05-15 17:24:00,0.6851,0.6851,0.685,0.68505,2022100013.0
2007-05-15 17:25:00,0.6851,0.6851,0.68495,0.685,1346699995.0
2007-05-15 17:26:00,0.685,0.685,0.6849,0.6849,864600000.0
2007-05-15 17:27:00,0.685,0.685,0.685,0.685,601299996.0
2007-05-15 17:28:00,0.68505,0.6851,0.68505,0.6851,601299996.0
2007-05-15 17:29:00,0.6851,0.6851,0.685,0.685,1688799969.0
2007-05-15 17:30:00,0.6851,0.6851,0.685,0.685,1688799969.0
2007-05-15 17:31:00,0.685,0.68515,0.68495,0.68505,1688799969.0
2007-05-15 17:32:00,0.68505,0.6851,0.685,0.68505,1355899999.0
2007-05-15 17:33:00,0.685,0.6851,0.685,0.6851,620399997.0
2007-05-15 17:34:00,0.6851,0.6851,0.6851,0.6851,32000000.0
2007-05-15 17:35:00,0.6851,0.6851,0.6851,0.6851,577900006.0
2007-05-15 17:36:00,0.6851,0.6851,0.6851,0.6851,442500000.0
2007-05-15 17:37:00,0.6851,0.6851,0.68505,0.68505,845999999.0
2007-05-15 17:38:00,0.6849,0.685,0.6849,0.6849,1133900006.0
2007-05-15 17:39:00,0.6849,0.6849,0.6848,0.6849,1133900006.0
2007-05-15 17:40:00,0.68485,0.6849,0.68485,0.6849,489900001.0
2007-05-15 17:42:00,0.6849,0.6849,0.6847,0.6847,1916200002.0
2007-05-15 17:43:00,0.6847,0.68475,0.68465,0.6847,1848200011.0
2007-05-15 17:44:00,0.6847,0.6847,0.6846,0.6846,1875600009.0
2007-05-15 17:45:00,0.6846,0.6848,0.6846,0.6848,1875600009.0
2007-05-15 17:46:00,0.6848,0.6848,0.68465,0.68465,720799996.0
2007-05-15 17:47:00,0.68475,0.6848,0.6847,0.6848,910200007.0
2007-05-15 17:48:00,0.6847,0.6848,0.6847,0.6848,1547699998.0
2007-05-15 17:49:00,0.6848,0.6848,0.6848,0.6848,1547699998.0
2007-05-15 17:50:00,0.6848,0.6848,0.6848,0.6848,1260000004.0
2007-05-15 17:51:00,0.6848,0.6848,0.6848,0.6848,1752299993.0
2007-05-15 17:52:00,0.6847,0.6847,0.6847,0.6847,1752299993.0
2007-05-15 17:53:00,0.6846,0.6847,0.6846,0.6847,1752299993.0
2007-05-15 17:54:00,0.6848,0.6848,0.6847,0.68475,1752299993.0
2007-05-15 17:55:00,0.6848,0.6848,0.68475,0.68475,167299998.0
2007-05-15 17:56:00,0.6848,0.6848,0.6848,0.6848,17600000.0
2007-05-15 17:57:00,0.6848,0.6848,0.6848,0.6848,115200000.0
2007-05-15 17:58:00,0.6848,0.6848,0.6847,0.6847,278899999.0
2007-05-15 17:59:00,0.68475,0.6848,0.6847,0.6848,1653899980.0
2007-05-15 18:00:00,0.6848,0.68485,0.6848,0.6848,1396099998.0
2007-05-15 18:01:00,0.68485,0.68485,0.68475,0.68475,607799991.0
2007-05-15 18:03:00,0.6847,0.6848,0.6847,0.6848,1297599992.0
2007-05-15 18:04:00,0.6848,0.68485,0.68475,0.68485,1297599992.0
2007-05-15 18:05:00,0.68485,0.68485,0.6848,0.6848,1319500018.0
2007-05-15 18:06:00,0.6848,0.6848,0.68475,0.6848,2141100001.0
2007-05-15 18:07:00,0.6848,0.6848,0.68475,0.6848,1129899991.0
2007-05-15 18:08:00,0.6848,0.6848,0.68475,0.6848,1559599986.0
2007-05-15 18:09:00,0.6848,0.6848,0.68475,0.6848,933600001.0
2007-05-15 18:10:00,0.6848,0.6848,0.6848,0.6848,257000001.0
2007-05-15 18:11:00,0.6848,0.6848,0.68475,0.6848,1049399993.0
2007-05-15 18:12:00,0.6847,0.6847,0.6847,0.6847,1951800002.0
2007-05-15 18:13:00,0.6847,0.6848,0.6847,0.68475,1951800002.0
2007-05-15 18:14:00,0.6848,0.6848,0.68465,0.6848,487900010.0
2007-05-15 18:15:00,0.6848,0.6848,0.6847,0.6848,595399997.0
2007-05-15 18:16:00,0.6848,0.6848,0.68475,0.6848,1185500010.0
2007-05-15 18:17:00,0.6848,0.6848,0.6848,0.6848,985500006.0
2007-05-15 18:18:00,0.6848,0.6849,0.68475,0.68475,1320399989.0
2007-05-15 18:19:00,0.68475,0.6848,0.68475,0.6848,866800014.0
2007-05-15 18:20:00,0.6848,0.6849,0.68475,0.6848,1396600006.0
2007-05-15 18:21:00,0.6848,0.6849,0.68475,0.6848,826800010.0
2007-05-15 18:22:00,0.68485,0.6849,0.68485,0.6849,13600000.0
2007-05-15 18:23:00,0.6849,0.6849,0.6849,0.6849,517499998.0
2007-05-15 18:24:00,0.6849,0.6849,0.6849,0.6849,50000000.0
2007-05-15 18:25:00,0.6849,0.6849,0.6849,0.6849,149000000.0
2007-05-15 18:26:00,0.6849,0.6849,0.68485,0.6849,1526799991.0
2007-05-15 18:27:00,0.6849,0.6849,0.68485,0.6849,1699399996.0
2007-05-15 18:28:00,0.6849,0.6849,0.6848,0.6849,619000001.0
2007-05-15 18:29:00,0.6849,0.6849,0.6848,0.6848,382300002.0
2007-05-15 18:30:00,0.6848,0.6848,0.6848,0.6848,296699996.0
2007-05-15 18:31:00,0.6848,0.6848,0.6848,0.6848,5600000.0
2007-05-15 18:32:00,0.6848,0.6848,0.68475,0.68475,29600000.0
2007-05-15 18:33:00,0.6846,0.6847,0.6846,0.6847,911899998.0
2007-05-15 18:34:00,0.6847,0.68475,0.68465,0.68475,911899998.0
2007-05-15 18:35:00,0.6847,0.6848,0.6847,0.68475,427100014.0
2007-05-15 18:36:00,0.68475,0.68475,0.6847,0.6847,838500024.0
2007-05-15 18:37:00,0.6847,0.6847,0.6847,0.6847,607700010.0
2007-05-15 18:38:00,0.68465,0.68475,0.68465,0.6847,864099996.0
2007-05-15 18:39:00,0.6847,0.6847,0.6846,0.6846,921399992.0
2007-05-15 18:40:00,0.6846,0.68465,0.6846,0.68465,383600000.0
2007-05-15 18:41:00,0.68465,0.6847,0.6846,0.6847,188199998.0
2007-05-15 18:42:00,0.6847,0.6847,0.6847,0.6847,28000000.0
2007-05-15 18:43:00,0.6847,0.6847,0.6846,0.6847,938400002.0
2007-05-15 18:44:00,0.68475,0.6848,0.68475,0.6848,92200000.0
2007-05-15 18:45:00,0.6848,0.68485,0.6848,0.68485,254700001.0
2007-05-15 18:49:00,0.6848,0.6849,0.6848,0.6849,1451199989.0
2007-05-15 18:50:00,0.6849,0.6849,0.68485,0.6849,49800000.0
2007-05-15 18:51:00,0.6849,0.6849,0.6848,0.6848,1960099997.0
2007-05-15 18:52:00,0.6847,0.6848,0.6847,0.6848,300000.0
2007-05-15 18:55:00,0.68485,0.68485,0.68485,0.68485,300000.0
2007-05-15 18:56:00,0.6849,0.6849,0.6848,0.6848,1778400008.0
2007-05-15 18:57:00,0.6848,0.6848,0.6847,0.6847,1778400008.0
2007-05-15 18:58:00,0.6848,0.6848,0.6848,0.6848,1691099985.0
2007-05-15 18:59:00,0.6847,0.6848,0.68465,0.68465,1691099985.0
2007-05-15 19:00:00,0.6847,0.6848,0.68465,0.6848,864400005.0
2007-05-15 19:01:00,0.6848,0.6848,0.68475,0.68475,332900001.0
2007-05-15 19:02:00,0.6848,0.6848,0.6847,0.6847,1269999983.0
2007-05-15 19:03:00,0.6846,0.6846,0.6846,0.6846,347299996.0
2007-05-15 19:04:00,0.68475,0.6848,0.6847,0.6848,347299996.0
2007-05-15 19:05:00,0.68475,0.6848,0.68475,0.68475,349299998.0
2007-05-15 19:07:00,0.6847,0.6847,0.6846,0.6847,927099990.0
2007-05-15 19:08:00,0.6847,0.6847,0.6846,0.6847,1113199995.0
2007-05-15 19:09:00,0.6846,0.6847,0.6846,0.6846,1475500004.0
2007-05-15 19:10:00,0.6846,0.6846,0.68455,0.68455,1475500004.0
2007-05-15 19:11:00,0.68455,0.6846,0.68455,0.68455,1083399985.0
2007-05-15 19:12:00,0.6846,0.6846,0.6846,0.6846,928299979.0
2007-05-15 19:13:00,0.6846,0.6846,0.6846,0.6846,1021299996.0
2007-05-15 19:14:00,0.6847,0.6847,0.6846,0.6846,1038499998.0
2007-05-15 19:15:00,0.6846,0.68465,0.6846,0.68465,1038499998.0
2007-05-15 19:16:00,0.68465,0.6847,0.68465,0.6847,622200005.0
2007-05-15 19:17:00,0.68465,0.68475,0.68465,0.6847,1177799993.0
2007-05-15 19:18:00,0.6847,0.6847,0.6847,0.6847,1125700026.0
2007-05-15 19:19:00,0.68465,0.6847,0.68465,0.6847,513800010.0
2007-05-15 19:20:00,0.6847,0.6847,0.6847,0.6847,169500002.0
2007-05-15 19:21:00,0.6847,0.6847,0.6847,0.6847,614600001.0
2007-05-15 19:22:00,0.6847,0.68475,0.6847,0.6847,1696400000.0
2007-05-15 19:23:00,0.6847,0.68475,0.6847,0.6847,690400003.0
2007-05-15 19:24:00,0.6847,0.68475,0.6847,0.68475,1169400009.0
2007-05-15 19:25:00,0.6847,0.68475,0.68465,0.6847,1459699990.0
2007-05-15 19:27:00,0.68475,0.6848,0.6847,0.68475,370099999.0
2007-05-15 19:28:00,0.6848,0.6848,0.6847,0.6847,1904200000.0
2007-05-15 19:29:00,0.6847,0.6848,0.6847,0.6848,343000001.0
2007-05-15 19:30:00,0.6848,0.6848,0.68475,0.68475,106400000.0
2007-05-15 19:31:00,0.68475,0.68475,0.68465,0.68465,1155500002.0
2007-05-15 19:32:00,0.6847,0.6847,0.68465,0.6847,1775099996.0
2007-05-15 19:34:00,0.6848,0.6848,0.6847,0.6848,1023500002.0
2007-05-15 19:36:00,0.68475,0.6848,0.68475,0.6848,1023500002.0
2007-05-15 19:37:00,0.6848,0.6848,0.68475,0.6848,1527200001.0
2007-05-15 19:38:00,0.6848,0.6848,0.6847,0.68475,1781499997.0
2007-05-15 19:39:00,0.68475,0.6848,0.68475,0.6848,1540500002.0
2007-05-15 19:40:00,0.6848,0.6848,0.68475,0.68475,588799997.0
2007-05-15 19:41:00,0.68475,0.68485,0.68475,0.68485,443299997.0
2007-05-15 19:42:00,0.68485,0.68485,0.6848,0.6848,249500000.0
2007-05-15 19:43:00,0.6848,0.6848,0.6848,0.6848,1085800001.0
2007-05-15 19:44:00,0.6848,0.6848,0.68475,0.6848,1038999996.0
2007-05-15 19:45:00,0.6848,0.6848,0.6848,0.6848,648499996.0
2007-05-15 19:46:00,0.6848,0.6848,0.6848,0.6848,348799999.0
2007-05-15 19:47:00,0.6848,0.6848,0.68475,0.68475,494699998.0
2007-05-15 19:48:00,0.6848,0.6848,0.6848,0.6848,275800000.0
2007-05-15 19:49:00,0.68454,0.68466,0.68454,0.68465,1914500024.0
2007-05-15 19:50:00,0.6848,0.6848,0.68475,0.68475,681400000.0
2007-05-15 19:51:00,0.68475,0.6848,0.68475,0.6848,1504999997.0
2007-05-15 19:52:00,0.6848,0.6848,0.68475,0.6848,289000000.0
2007-05-15 19:53:00,0.6848,0.6848,0.68475,0.6848,399199996.0
2007-05-15 19:54:00,0.6848,0.6848,0.6848,0.6848,158999997.0
2007-05-15 19:55:00,0.6848,0.6848,0.6848,0.6848,113700000.0
2007-05-15 19:56:00,0.6848,0.6848,0.6848,0.6848,18800000.0
2007-05-15 19:57:00,0.6848,0.6848,0.68475,0.6848,86500000.0
2007-05-15 19:58:00,0.6848,0.68485,0.68475,0.68475,1474500005.0
2007-05-15 19:59:00,0.6848,0.6848,0.6847,0.6847,986800012.0
2007-05-15 20:00:00,0.6847,0.68475,0.68465,0.68465,2086000011.0
2007-05-15 20:01:00,0.6847,0.6848,0.68465,0.6847,1437800011.0
2007-05-15 20:02:00,0.6847,0.68475,0.6847,0.68475,779799982.0
2007-05-15 20:03:00,0.68475,0.6848,0.6847,0.68475,969400011.0
2007-05-15 20:04:00,0.6848,0.6848,0.68475,0.6848,189700001.0
2007-05-15 20:05:00,0.68475,0.68485,0.68475,0.68475,879300000.0
2007-05-15 20:06:00,0.68475,0.68485,0.68475,0.68485,1410999965.0
2007-05-15 20:07:00,0.68485,0.6849,0.68485,0.6849,16800000.0
2007-05-15 20:08:00,0.68464,0.6848,0.68464,0.68475,206899997.0
2007-05-15 20:09:00,0.6849,0.6849,0.68485,0.6849,450700002.0
2007-05-15 20:10:00,0.6849,0.6849,0.6849,0.6849,50400000.0
2007-05-15 20:11:00,0.6849,0.6849,0.68485,0.68485,44400000.0
2007-05-15 20:12:00,0.6849,0.6849,0.6849,0.6849,3200000.0
2007-05-15 20:13:00,0.6849,0.6849,0.6848,0.68485,99999999.0
2007-05-15 20:14:00,0.68485,0.68485,0.68475,0.6848,730700001.0
2007-05-15 20:15:00,0.6848,0.68485,0.68475,0.6848,529000000.0
2007-05-15 20:16:00,0.68485,0.68485,0.68475,0.68475,1892099987.0
2007-05-15 20:17:00,0.68475,0.6848,0.68475,0.6848,891000003.0
2007-05-15 20:18:00,0.6847,0.6847,0.6847,0.6847,1841099997.0
2007-05-15 20:19:00,0.6847,0.68475,0.68465,0.6847,1841099997.0
2007-05-15 20:20:00,0.6847,0.6848,0.68465,0.6848,687999988.0
2007-05-15 20:21:00,0.6848,0.6848,0.68475,0.6848,92500000.0
2007-05-15 20:22:00,0.6848,0.6848,0.6848,0.6848,1290300003.0
2007-05-15 20:23:00,0.6848,0.6848,0.6848,0.6848,799399999.0
2007-05-15 20:24:00,0.6848,0.6848,0.68475,0.6848,513900002.0
2007-05-15 20:25:00,0.6848,0.6848,0.68475,0.6848,737500010.0
2007-05-15 20:26:00,0.6848,0.6848,0.6848,0.6848,339700000.0
2007-05-15 20:27:00,0.6848,0.68485,0.6848,0.6848,1340200007.0
2007-05-15 20:28:00,0.6848,0.6848,0.68475,0.6848,861499985.0
2007-05-15 20:29:00,0.6848,0.6848,0.6848,0.6848,315500000.0
2007-05-15 20:30:00,0.6848,0.6848,0.6848,0.6848,46100000.0
2007-05-15 20:31:00,0.6848,0.6848,0.6848,0.6848,109900000.0
2007-05-15 20:32:00,0.6848,0.6848,0.6847,0.6847,98399998.0
2007-05-15 20:33:00,0.6847,0.6848,0.6847,0.6847,1275399999.0
2007-05-15 20:34:00,0.6847,0.6847,0.6846,0.6846,1432499997.0
2007-05-15 20:35:00,0.6846,0.6847,0.6846,0.68465,1004500000.0
2007-05-15 20:36:00,0.6846,0.6846,0.6846,0.6846,1139699999.0
2007-05-15 20:37:00,0.6846,0.68465,0.6846,0.68465,272199999.0
2007-05-15 20:38:00,0.68465,0.6847,0.68455,0.6846,558100004.0
2007-05-15 20:39:00,0.68465,0.68465,0.68455,0.68455,1543200010.0
2007-05-15 20:40:00,0.6846,0.6846,0.6846,0.6846,1075100013.0
2007-05-15 20:41:00,0.6846,0.6846,0.6846,0.6846,79300000.0
2007-05-15 20:42:00,0.6846,0.6846,0.6846,0.6846,3200000.0
2007-05-15 20:44:00,0.68455,0.6846,0.68445,0.6845,1021700006.0
2007-05-15 20:45:00,0.6845,0.68455,0.68445,0.6845,903999986.0
2007-05-15 20:46:00,0.6845,0.68455,0.68445,0.6845,1797100007.0
2007-05-15 20:47:00,0.6845,0.6845,0.68445,0.6845,727800004.0
2007-05-15 20:48:00,0.6845,0.68455,0.6845,0.6845,913500020.0
2007-05-15 20:49:00,0.6845,0.6845,0.6845,0.6845,970699991.0
2007-05-15 20:50:00,0.6845,0.6846,0.6845,0.6846,729899990.0
2007-05-15 20:51:00,0.6846,0.6846,0.68445,0.68445,1702100002.0
2007-05-15 20:52:00,0.68445,0.6845,0.68445,0.6845,360099994.0
2007-05-15 20:53:00,0.6845,0.68455,0.6844,0.6845,1223299999.0
2007-05-15 20:54:00,0.68445,0.6845,0.6844,0.6844,1652999996.0
2007-05-15 20:55:00,0.6844,0.6844,0.68435,0.6844,887700008.0
2007-05-15 20:56:00,0.6844,0.6844,0.6844,0.6844,471500020.0
2007-05-15 20:57:00,0.6844,0.6844,0.6844,0.6844,647400010.0
2007-05-15 20:58:00,0.68435,0.6844,0.6843,0.6844,416499997.0
2007-05-15 20:59:00,0.6844,0.6844,0.68435,0.6844,1083999999.0
2007-05-15 21:00:00,0.6844,0.68445,0.68435,0.68435,1563999990.0
2007-05-15 21:01:00,0.68445,0.6845,0.6844,0.6845,173899996.0
2007-05-15 21:02:00,0.6845,0.6845,0.6844,0.68445,1533299985.0
2007-05-15 21:03:00,0.68445,0.68445,0.6844,0.6844,39799999.0
2007-05-15 21:04:00,0.68445,0.68445,0.68445,0.68445,200000.0
2007-05-15 21:05:00,0.68445,0.68445,0.6844,0.6844,1724800030.0
2007-05-15 21:06:00,0.6844,0.6845,0.6844,0.6845,234700001.0
2007-05-15 21:07:00,0.6845,0.6845,0.6844,0.6845,1374500005.0
2007-05-15 21:08:00,0.68445,0.6845,0.6844,0.68445,1374500005.0
2007-05-15 21:10:00,0.6844,0.6845,0.6844,0.6844,876099996.0
2007-05-15 21:11:00,0.6844,0.6845,0.6844,0.6845,412400001.0
2007-05-15 21:12:00,0.6845,0.6845,0.6844,0.68445,411599996.0
2007-05-15 21:13:00,0.68445,0.6845,0.68445,0.68445,75200000.0
2007-05-15 21:14:00,0.6845,0.6845,0.6845,0.6845,40800000.0
2007-05-15 21:15:00,0.6845,0.6845,0.68445,0.6845,47400000.0
2007-05-15 21:16:00,0.6845,0.6845,0.6845,0.6845,29300000.0
2007-05-15 21:17:00,0.6845,0.6845,0.6845,0.6845,69300000.0
2007-05-15 21:18:00,0.6845,0.6845,0.68445,0.68445,402099993.0
2007-05-15 21:19:00,0.68445,0.6845,0.68445,0.6845,215999997.0
2007-05-15 21:20:00,0.6845,0.6845,0.68445,0.6845,176999998.0
2007-05-15 21:21:00,0.6845,0.6845,0.68435,0.68435,1207900011.0
2007-05-15 21:23:00,0.68435,0.6844,0.68435,0.6844,159400004.0
2007-05-15 21:24:00,0.6844,0.6845,0.6844,0.6845,643700014.0
2007-05-15 21:25:00,0.68445,0.6845,0.6844,0.68445,220799996.0
2007-05-15 21:26:00,0.68445,0.68445,0.6844,0.6844,984300001.0
2007-05-15 21:27:00,0.6844,0.68445,0.6844,0.6844,367600000.0
2007-05-15 21:28:00,0.6844,0.68445,0.6844,0.6844,1621400013.0
2007-05-15 21:29:00,0.68445,0.68445,0.6844,0.6844,352999997.0
2007-05-15 21:30:00,0.6844,0.6844,0.6844,0.6844,229000000.0
2007-05-15 21:31:00,0.6844,0.6844,0.6844,0.6844,396600008.0
2007-05-15 21:32:00,0.6844,0.6846,0.6844,0.6845,1824000000.0
2007-05-15 21:33:00,0.6845,0.6845,0.68445,0.6845,1034499982.0
2007-05-15 21:34:00,0.6845,0.6845,0.6845,0.6845,82899997.0
2007-05-15 21:35:00,0.6845,0.6845,0.68445,0.6845,600899997.0
2007-05-15 21:36:00,0.6845,0.6846,0.68445,0.6845,1175599999.0
2007-05-15 21:37:00,0.6845,0.6846,0.68445,0.6845,1525999967.0
2007-05-15 21:38:00,0.6845,0.6846,0.6845,0.6846,348999998.0
2007-05-15 21:39:00,0.6846,0.6846,0.68455,0.68455,104000002.0
2007-05-15 21:40:00,0.6846,0.6846,0.6846,0.6846,778899996.0
2007-05-15 21:41:00,0.6846,0.6846,0.68455,0.68455,211000004.0
2007-05-15 21:42:00,0.68453,0.68459,0.68433,0.68433,238799998.0
2007-05-15 21:43:00,0.6846,0.6846,0.6846,0.6846,29400000.0
2007-05-15 21:44:00,0.68443,0.68447,0.68441,0.68441,177099999.0
2007-05-15 21:45:00,0.68437,0.6844,0.68432,0.6844,329499998.0
2007-05-15 21:46:00,0.6846,0.6846,0.68445,0.6846,971900003.0
2007-05-15 21:47:00,0.6845,0.68455,0.68445,0.68455,715000002.0
2007-05-15 21:48:00,0.6845,0.6846,0.6845,0.6846,470699986.0
2007-05-15 21:49:00,0.6846,0.6846,0.68455,0.6846,102000000.0
2007-05-15 21:50:00,0.6846,0.6846,0.6845,0.6845,127000004.0
2007-05-15 21:51:00,0.6845,0.6845,0.68445,0.6845,1279199972.0
2007-05-15 21:52:00,0.6845,0.6845,0.6845,0.6845,184099994.0
2007-05-15 21:53:00,0.6845,0.6845,0.6845,0.6845,49600000.0
2007-05-15 21:54:00,0.6845,0.6845,0.6845,0.6845,64900000.0
2007-05-15 21:55:00,0.68445,0.6845,0.68445,0.68445,250800001.0
2007-05-15 21:56:00,0.68445,0.6845,0.68445,0.6845,101400000.0
2007-05-15 21:57:00,0.6845,0.6845,0.6845,0.6845,10400000.0
2007-05-15 21:58:00,0.6845,0.6845,0.68435,0.6845,323599999.0
2007-05-15 21:59:00,0.6844,0.6845,0.6844,0.6844,405199996.0
2007-05-15 22:00:00,0.6844,0.6845,0.6844,0.6845,448699999.0
2007-05-15 22:01:00,0.6845,0.6845,0.68435,0.6844,543300007.0
2007-05-15 22:02:00,0.6844,0.6844,0.68435,0.6844,1026899990.0
2007-05-15 22:03:00,0.6844,0.68445,0.6844,0.6844,1454000005.0
2007-05-15 22:04:00,0.6844,0.6844,0.6844,0.6844,263200000.0
2007-05-15 22:05:00,0.6844,0.6844,0.68435,0.68435,148800001.0
2007-05-15 22:06:00,0.68435,0.6844,0.68435,0.68435,462100004.0
2007-05-15 22:07:00,0.6844,0.6845,0.6844,0.68445,164499997.0
2007-05-15 22:08:00,0.6845,0.6845,0.6845,0.6845,539499999.0
2007-05-15 22:09:00,0.6845,0.6845,0.68445,0.68445,359900005.0
2007-05-15 22:10:00,0.6845,0.6845,0.68445,0.6845,312400001.0
2007-05-15 22:11:00,0.68445,0.6846,0.68445,0.6845,1471299989.0
2007-05-15 22:12:00,0.6845,0.68455,0.68445,0.6845,349900010.0
2007-05-15 22:13:00,0.6845,0.6846,0.68445,0.68445,1067499994.0
2007-05-15 22:14:00,0.68455,0.6847,0.68455,0.6847,696099999.0
2007-05-15 22:15:00,0.6847,0.6847,0.6847,0.6847,13600000.0
2007-05-15 22:16:00,0.6847,0.6847,0.68465,0.6847,52400001.0
2007-05-15 22:17:00,0.6847,0.6847,0.68465,0.6847,330300000.0
2007-05-15 22:18:00,0.6847,0.6847,0.6847,0.6847,95999997.0
2007-05-15 22:19:00,0.6847,0.6847,0.6847,0.6847,115999998.0
2007-05-15 22:20:00,0.6847,0.6847,0.68465,0.68465,100000000.0
2007-05-15 22:21:00,0.6847,0.6847,0.68465,0.68465,12800000.0
2007-05-15 22:22:00,0.68465,0.6847,0.68465,0.68465,98600000.0
2007-05-15 22:23:00,0.6847,0.6847,0.68465,0.6847,228799995.0
2007-05-15 22:24:00,0.6847,0.6847,0.68455,0.6846,1020300011.0
2007-05-15 22:25:00,0.6847,0.6847,0.6846,0.68465,91500000.0
2007-05-15 22:26:00,0.68465,0.6847,0.68455,0.6846,641999996.0
2007-05-15 22:27:00,0.6846,0.6846,0.6846,0.6846,368499999.0
2007-05-15 22:28:00,0.6846,0.6846,0.68435,0.68455,1299299993.0
2007-05-15 22:29:00,0.68455,0.6846,0.68445,0.6845,656899996.0
2007-05-15 22:30:00,0.6846,0.6846,0.6845,0.6846,138699998.0
2007-05-15 22:31:00,0.68443,0.68443,0.68443,0.68443,27200000.0
2007-05-15 22:32:00,0.68441,0.68451,0.68441,0.68451,53600000.0
2007-05-15 22:33:00,0.68445,0.6845,0.68439,0.68439,45600000.0
2007-05-15 22:34:00,0.6846,0.6846,0.68455,0.6846,12000000.0
2007-05-15 22:35:00,0.6845,0.6845,0.6845,0.6845,184399997.0
2007-05-15 22:36:00,0.6845,0.6845,0.68445,0.6845,1707899989.0
2007-05-15 22:37:00,0.68435,0.68455,0.68435,0.68455,166500001.0
2007-05-15 22:38:00,0.6846,0.6846,0.6846,0.6846,10500000.0
2007-05-15 22:39:00,0.68437,0.68445,0.68427,0.6844,592200006.0
2007-05-15 22:40:00,0.6846,0.6846,0.6846,0.6846,12800000.0
2007-05-15 22:41:00,0.6846,0.6846,0.6846,0.6846,42400000.0
2007-05-15 22:42:00,0.6846,0.6846,0.6845,0.6845,267300003.0
2007-05-15 22:43:00,0.6846,0.6846,0.68455,0.6846,158800000.0
2007-05-15 22:44:00,0.6846,0.6846,0.6845,0.68455,319200004.0
2007-05-15 22:45:00,0.68455,0.68455,0.6845,0.68455,120800000.0
2007-05-15 22:46:00,0.6846,0.68465,0.68455,0.68465,350100006.0
2007-05-15 22:47:00,0.68465,0.6847,0.6845,0.6846,855300003.0
2007-05-15 22:48:00,0.6845,0.6846,0.6845,0.6846,223200003.0
2007-05-15 22:49:00,0.6845,0.6846,0.6845,0.6845,147800000.0
2007-05-15 22:50:00,0.6845,0.6846,0.68445,0.6845,146400000.0
2007-05-15 22:51:00,0.6845,0.6846,0.6844,0.6844,924899998.0
2007-05-15 22:52:00,0.6844,0.6846,0.6844,0.6845,1045799990.0
2007-05-15 22:53:00,0.68445,0.6845,0.68435,0.68435,321999994.0
2007-05-15 22:54:00,0.68435,0.6844,0.68435,0.6844,388200000.0
2007-05-15 22:55:00,0.6844,0.6844,0.6844,0.6844,25600000.0
2007-05-15 22:56:00,0.6844,0.6844,0.6844,0.6844,359199998.0
2007-05-15 22:57:00,0.6844,0.6844,0.68435,0.6844,282999999.0
2007-05-15 22:58:00,0.6844,0.6844,0.6844,0.6844,32600000.0
2007-05-15 22:59:00,0.6844,0.6844,0.6841,0.6841,535699995.0
2007-05-15 23:00:00,0.6841,0.6843,0.6841,0.6842,761499993.0
2007-05-15 23:01:00,0.6842,0.6843,0.6842,0.6843,266600000.0
2007-05-15 23:02:00,0.6843,0.6843,0.68425,0.6843,55800000.0
2007-05-15 23:03:00,0.6843,0.6843,0.6841,0.6843,203599999.0
2007-05-15 23:04:00,0.6843,0.6843,0.6842,0.6843,160699998.0
2007-05-15 23:05:00,0.6843,0.6843,0.68405,0.6843,222500002.0
2007-05-15 23:06:00,0.6842,0.6842,0.6842,0.6842,46899998.0
2007-05-15 23:07:00,0.6842,0.6842,0.6842,0.6842,174999994.0
2007-05-15 23:08:00,0.6842,0.6844,0.6842,0.6844,75899999.0
2007-05-15 23:09:00,0.6844,0.6844,0.6844,0.6844,60800000.0
2007-05-15 23:10:00,0.6844,0.6844,0.6844,0.6844,20000000.0
2007-05-15 23:11:00,0.6844,0.6844,0.6844,0.6844,48800000.0
2007-05-15 23:12:00,0.6844,0.6844,0.6843,0.68435,171099998.0
2007-05-15 23:13:00,0.6844,0.6844,0.6844,0.6844,28800000.0
2007-05-15 23:14:00,0.6844,0.6844,0.6841,0.6842,248600002.0
2007-05-15 23:15:00,0.6842,0.6843,0.6841,0.6841,235599999.0
2007-05-15 23:16:00,0.6842,0.6842,0.6841,0.6841,146299999.0
2007-05-15 23:17:00,0.6841,0.6842,0.68405,0.6842,261600000.0
2007-05-15 23:18:00,0.6842,0.6842,0.6841,0.6842,297700008.0
2007-05-15 23:19:00,0.6842,0.6842,0.6842,0.6842,42400000.0
2007-05-15 23:20:00,0.6842,0.6842,0.68405,0.6842,185400002.0
2007-05-15 23:21:00,0.6841,0.6843,0.6841,0.6843,117800000.0
2007-05-15 23:22:00,0.68425,0.68425,0.6841,0.68415,143100004.0
2007-05-15 23:23:00,0.68415,0.6842,0.6841,0.6842,123900002.0
2007-05-15 23:24:00,0.68415,0.68415,0.68415,0.68415,4000000.0
2007-05-15 23:25:00,0.68415,0.6843,0.68415,0.68425,120100000.0
2007-05-15 23:26:00,0.6843,0.6843,0.6843,0.6843,130400000.0
2007-05-15 23:27:00,0.6843,0.6843,0.68415,0.6842,167900002.0
2007-05-15 23:28:00,0.6842,0.6842,0.6842,0.6842,196599999.0
2007-05-15 23:29:00,0.6842,0.6842,0.6842,0.6842,38299999.0
2007-05-15 23:30:00,0.6842,0.6843,0.68415,0.6842,569099990.0
2007-05-15 23:31:00,0.6842,0.6842,0.6842,0.6842,71999998.0
2007-05-15 23:32:00,0.6842,0.6842,0.6842,0.6842,134400004.0
2007-05-15 23:33:00,0.68415,0.6842,0.68415,0.6842,423099986.0
2007-05-15 23:34:00,0.68415,0.6842,0.68415,0.6842,450399982.0
2007-05-15 23:35:00,0.6842,0.6843,0.6842,0.6843,226900003.0
2007-05-15 23:36:00,0.68426,0.68427,0.68416,0.68416,88599998.0
2007-05-15 23:37:00,0.68413,0.68413,0.68413,0.68413,65399998.0
2007-05-15 23:38:00,0.6843,0.6843,0.6843,0.6843,9600000.0
2007-05-15 23:39:00,0.6842,0.6843,0.6842,0.6843,266899997.0
2007-05-15 23:40:00,0.6843,0.6843,0.68425,0.6843,155300005.0
2007-05-15 23:41:00,0.68425,0.6843,0.68425,0.6843,88400000.0
2007-05-15 23:42:00,0.68414,0.68426,0.68413,0.68413,629700011.0
2007-05-15 23:43:00,0.6843,0.6843,0.6843,0.6843,7200000.0
2007-05-15 23:44:00,0.6843,0.6843,0.6843,0.6843,30400000.0
2007-05-15 23:45:00,0.6842,0.68445,0.6842,0.6844,190500000.0
2007-05-15 23:46:00,0.6844,0.6844,0.68435,0.6844,8800000.0
2007-05-15 23:47:00,0.6844,0.6844,0.68435,0.68435,7700000.0
2007-05-15 23:48:00,0.68435,0.6844,0.6842,0.6844,346700001.0
2007-05-15 23:49:00,0.6844,0.6844,0.68435,0.6844,128500003.0
2007-05-15 23:50:00,0.68435,0.6844,0.68435,0.68435,196999992.0
2007-05-15 23:51:00,0.6844,0.6844,0.6842,0.6843,629899991.0
2007-05-15 23:52:00,0.6843,0.68435,0.68425,0.6843,459100002.0
2007-05-15 23:53:00,0.68435,0.68435,0.68435,0.68435,16000000.0
2007-05-15 23:54:00,0.68431,0.68433,0.68425,0.68427,331099994.0
2007-05-15 23:55:00,0.68443,0.68443,0.68424,0.68432,82199999.0
2007-05-15 23:56:00,0.68435,0.68435,0.68435,0.68435,4000000.0
2007-05-15 23:57:00,0.68435,0.68435,0.6843,0.6843,199400000.0
2007-05-15 23:58:00,0.6843,0.68435,0.6843,0.68435,152600000.0
2007-05-15 23:59:00,0.68435,0.68435,0.68435,0.68435,8000000.0
2007-05-16 00:00:00,0.68435,0.6844,0.68435,0.6844,49600000.0
2007-05-16 00:01:00,0.6844,0.6844,0.6844,0.6844,120800000.0
2007-05-16 00:02:00,0.68445,0.68445,0.6844,0.6844,58400000.0
2007-05-16 00:03:00,0.6844,0.68445,0.6844,0.68445,88800000.0
2007-05-16 00:04:00,0.68445,0.6845,0.68445,0.6845,27200000.0
2007-05-16 00:05:00,0.6845,0.6845,0.6844,0.6844,290400005.0
2007-05-16 00:06:00,0.6844,0.6844,0.68435,0.68435,322400001.0
2007-05-16 00:07:00,0.68435,0.6844,0.68435,0.6844,76999998.0
2007-05-16 00:08:00,0.68432,0.6844,0.68432,0.6844,865599999.0
2007-05-16 00:09:00,0.6844,0.6844,0.6844,0.6844,44700001.0
2007-05-16 00:10:00,0.6844,0.68445,0.6844,0.68445,85500000.0
2007-05-16 00:11:00,0.68423,0.68427,0.68421,0.68426,362300000.0
2007-05-16 00:12:00,0.68445,0.6845,0.6844,0.6844,175100000.0
2007-05-16 00:13:00,0.68445,0.68445,0.68445,0.68445,21600000.0
2007-05-16 00:14:00,0.6845,0.6845,0.6844,0.68445,426400007.0
2007-05-16 00:15:00,0.6844,0.68445,0.6844,0.68445,167999999.0
2007-05-16 00:16:00,0.68445,0.6845,0.68445,0.6845,24800000.0
2007-05-16 00:17:00,0.6845,0.6845,0.6845,0.6845,172000000.0
2007-05-16 00:18:00,0.6845,0.6845,0.68445,0.68445,29600000.0
2007-05-16 00:19:00,0.68445,0.6845,0.68445,0.68445,37600000.0
2007-05-16 00:20:00,0.68445,0.6845,0.68445,0.68445,10400000.0
2007-05-16 00:21:00,0.68436,0.68437,0.68428,0.68437,217500002.0
2007-05-16 00:22:00,0.6845,0.6845,0.6844,0.68445,67799999.0
2007-05-16 00:23:00,0.68445,0.6845,0.6844,0.6844,339200002.0
2007-05-16 00:24:00,0.6844,0.6844,0.68435,0.6844,196300003.0
2007-05-16 00:25:00,0.6844,0.6844,0.6844,0.6844,79200003.0
2007-05-16 00:26:00,0.6844,0.6844,0.6842,0.6843,171600002.0
2007-05-16 00:27:00,0.6843,0.6843,0.6842,0.6843,611200014.0
2007-05-16 00:28:00,0.6843,0.6843,0.6843,0.6843,183200001.0
2007-05-16 00:29:00,0.6843,0.6843,0.6843,0.6843,68000000.0
2007-05-16 00:30:00,0.6843,0.6844,0.6843,0.6844,150999999.0
2007-05-16 00:31:00,0.68422,0.68433,0.68422,0.68433,59700000.0
2007-05-16 00:32:00,0.6844,0.6844,0.6843,0.6843,91499998.0
2007-05-16 00:33:00,0.68425,0.6843,0.68425,0.6843,172799999.0
2007-05-16 00:34:00,0.6843,0.6843,0.6843,0.6843,66399997.0
2007-05-16 00:35:00,0.6843,0.6843,0.6843,0.6843,94399997.0
2007-05-16 00:36:00,0.6843,0.6844,0.6843,0.6843,549599996.0
2007-05-16 00:37:00,0.6843,0.6843,0.6843,0.6843,209600003.0
2007-05-16 00:38:00,0.68411,0.68427,0.68411,0.68425,75100002.0
2007-05-16 00:39:00,0.6843,0.6843,0.6843,0.6843,138400002.0
2007-05-16 00:40:00,0.6843,0.6843,0.6843,0.6843,61600001.0
2007-05-16 00:41:00,0.6843,0.6843,0.68425,0.6843,198399998.0
2007-05-16 00:42:00,0.68422,0.68431,0.68422,0.68427,349699990.0
2007-05-16 00:43:00,0.6843,0.6843,0.68425,0.68425,212799994.0
2007-05-16 00:44:00,0.68425,0.6843,0.68425,0.6843,95999997.0
2007-05-16 00:45:00,0.6843,0.6843,0.6843,0.6843,405600020.0
2007-05-16 00:46:00,0.6843,0.6843,0.6843,0.6843,98400004.0
2007-05-16 00:47:00,0.6843,0.6843,0.6843,0.6843,136800000.0
2007-05-16 00:48:00,0.68435,0.6844,0.68435,0.6844,50400000.0
2007-05-16 00:49:00,0.6844,0.6844,0.6843,0.6843,273200004.0
2007-05-16 00:50:00,0.6843,0.68445,0.6843,0.68435,695600000.0
2007-05-16 00:51:00,0.6844,0.6844,0.6844,0.6844,107200000.0
2007-05-16 00:52:00,0.6844,0.6844,0.68425,0.68435,110999999.0
2007-05-16 00:53:00,0.6844,0.6844,0.68435,0.68435,21600000.0
2007-05-16 00:54:00,0.6844,0.6844,0.6844,0.6844,190400000.0
2007-05-16 00:55:00,0.6844,0.6844,0.6843,0.6844,429900004.0
2007-05-16 00:56:00,0.68433,0.68435,0.68425,0.68427,358199997.0
2007-05-16 00:57:00,0.68445,0.68445,0.68445,0.68445,2400000.0
2007-05-16 00:58:00,0.68445,0.6845,0.6844,0.6844,243599995.0
2007-05-16 00:59:00,0.6844,0.6844,0.6844,0.6844,123999995.0
2007-05-16 01:00:00,0.6844,0.6844,0.6844,0.6844,191200006.0
2007-05-16 01:01:00,0.68426,0.68434,0.68426,0.68433,296300001.0
2007-05-16 01:02:00,0.68432,0.68447,0.68432,0.68433,453400000.0
2007-05-16 01:03:00,0.6843,0.68437,0.68427,0.68435,798499999.0
2007-05-16 01:04:00,0.6844,0.6844,0.6844,0.6844,56000000.0
2007-05-16 01:05:00,0.68438,0.68442,0.68432,0.68435,909100002.0
2007-05-16 01:06:00,0.6844,0.6845,0.6844,0.6845,138299995.0
2007-05-16 01:07:00,0.6845,0.6845,0.6844,0.68445,46399998.0
2007-05-16 01:08:00,0.68445,0.6845,0.68445,0.68445,16800000.0
2007-05-16 01:09:00,0.68435,0.68436,0.68423,0.68435,277000001.0
2007-05-16 01:10:00,0.6844,0.6844,0.68435,0.68435,426999997.0
2007-05-16 01:11:00,0.6845,0.6845,0.68445,0.68445,21600000.0
2007-05-16 01:12:00,0.68433,0.68446,0.68428,0.68433,300899999.0
2007-05-16 01:13:00,0.68433,0.68435,0.68433,0.68435,229900001.0
2007-05-16 01:14:00,0.68436,0.68445,0.68436,0.68437,71600001.0
2007-05-16 01:15:00,0.68445,0.68445,0.6844,0.68445,64800001.0
2007-05-16 01:16:00,0.68445,0.68445,0.68435,0.6844,162499998.0
2007-05-16 01:17:00,0.6844,0.6844,0.6844,0.6844,409599999.0
2007-05-16 01:18:00,0.68435,0.68435,0.68435,0.68435,57599998.0
2007-05-16 01:19:00,0.6843,0.6843,0.6843,0.6843,48000000.0
2007-05-16 01:20:00,0.68431,0.68434,0.68421,0.68421,77500000.0
2007-05-16 01:21:00,0.6844,0.6844,0.6844,0.6844,52800000.0
2007-05-16 01:22:00,0.6844,0.6844,0.6844,0.6844,9600000.0
2007-05-16 01:23:00,0.6844,0.6844,0.6844,0.6844,44800000.0
2007-05-16 01:24:00,0.6844,0.6844,0.6844,0.6844,243900000.0
2007-05-16 01:25:00,0.6844,0.6844,0.6844,0.6844,35200000.0
2007-05-16 01:26:00,0.68428,0.68437,0.68423,0.68437,158600000.0
2007-05-16 01:27:00,0.6844,0.6844,0.6844,0.6844,129500000.0
2007-05-16 01:28:00,0.6844,0.6844,0.68435,0.6844,164799999.0
2007-05-16 01:29:00,0.6844,0.6844,0.6844,0.6844,84000000.0
2007-05-16 01:30:00,0.68423,0.68433,0.68422,0.68431,253599999.0
2007-05-16 01:31:00,0.6844,0.6844,0.6844,0.6844,365600000.0
2007-05-16 01:32:00,0.6844,0.6844,0.6844,0.6844,22400000.0
2007-05-16 01:33:00,0.6844,0.6844,0.6844,0.6844,21600000.0
2007-05-16 01:34:00,0.6844,0.6844,0.6844,0.6844,182400003.0
2007-05-16 01:35:00,0.6844,0.6844,0.68435,0.68435,701299992.0
2007-05-16 01:36:00,0.6844,0.6844,0.6844,0.6844,452800000.0
2007-05-16 01:37:00,0.6844,0.6844,0.6844,0.6844,159200000.0
2007-05-16 01:38:00,0.6844,0.6844,0.6844,0.6844,540800024.0
2007-05-16 01:39:00,0.6844,0.6844,0.6844,0.6844,19200001.0
2007-05-16 01:40:00,0.6844,0.6844,0.6844,0.6844,19200001.0
2007-05-16 01:41:00,0.6844,0.6844,0.68435,0.68435,145200000.0
2007-05-16 01:42:00,0.6844,0.6844,0.6844,0.6844,417600007.0
2007-05-16 01:43:00,0.6844,0.6844,0.6844,0.6844,96800000.0
2007-05-16 01:44:00,0.6844,0.6844,0.6844,0.6844,46400000.0
2007-05-16 01:45:00,0.6844,0.68445,0.68435,0.68445,177399997.0
2007-05-16 01:46:00,0.6845,0.6845,0.68435,0.6844,262299997.0
2007-05-16 01:47:00,0.6844,0.6844,0.6844,0.6844,215200006.0
2007-05-16 01:48:00,0.6842,0.6844,0.6842,0.68433,273800003.0
2007-05-16 01:49:00,0.6844,0.6845,0.6844,0.6844,465400010.0
2007-05-16 01:50:00,0.6844,0.6844,0.68435,0.68435,480800004.0
2007-05-16 01:51:00,0.6844,0.6844,0.68435,0.6844,398899998.0
2007-05-16 01:52:00,0.68435,0.6844,0.68435,0.6844,166399999.0
2007-05-16 01:53:00,0.6844,0.6845,0.6844,0.6844,404199992.0
2007-05-16 01:54:00,0.6844,0.6844,0.68435,0.68435,223199998.0
2007-05-16 01:55:00,0.6844,0.6844,0.6844,0.6844,60000000.0
2007-05-16 01:56:00,0.6844,0.6845,0.68435,0.68445,597300000.0
2007-05-16 01:57:00,0.6844,0.6845,0.68435,0.6844,395400010.0
2007-05-16 01:58:00,0.6844,0.6845,0.6844,0.6844,934300008.0
2007-05-16 01:59:00,0.6844,0.6845,0.6844,0.6845,629800009.0
2007-05-16 02:00:00,0.6845,0.6846,0.68445,0.68455,1297600007.0
2007-05-16 02:01:00,0.68455,0.68455,0.68445,0.6845,596100012.0
2007-05-16 02:02:00,0.6845,0.6846,0.6845,0.68455,923999976.0
2007-05-16 02:03:00,0.68455,0.6846,0.68455,0.68455,54400000.0
2007-05-16 02:04:00,0.68455,0.68455,0.6845,0.6845,250500000.0
2007-05-16 02:05:00,0.6845,0.6846,0.6845,0.68455,372600005.0
2007-05-16 02:06:00,0.6846,0.6846,0.6846,0.6846,30200000.0
2007-05-16 02:07:00,0.6846,0.6846,0.6846,0.6846,11200000.0
2007-05-16 02:08:00,0.6846,0.6846,0.6846,0.6846,48000000.0
2007-05-16 02:09:00,0.6846,0.6846,0.6846,0.6846,28000000.0
2007-05-16 02:10:00,0.6846,0.6847,0.6846,0.6847,199700002.0
2007-05-16 02:11:00,0.6847,0.6847,0.6847,0.6847,20100000.0
2007-05-16 02:12:00,0.6847,0.6847,0.68465,0.68465,52200000.0
2007-05-16 02:13:00,0.6847,0.6847,0.6847,0.6847,11000000.0
2007-05-16 02:14:00,0.68462,0.68465,0.68448,0.68463,127600000.0
2007-05-16 02:15:00,0.6847,0.6847,0.6847,0.6847,22000000.0
2007-05-16 02:16:00,0.6847,0.6847,0.6847,0.6847,5900000.0
2007-05-16 02:17:00,0.6846,0.6846,0.68448,0.68451,429600011.0
2007-05-16 02:18:00,0.6847,0.6847,0.68465,0.6847,137200001.0
2007-05-16 02:19:00,0.6847,0.6847,0.6846,0.6846,125700001.0
2007-05-16 02:20:00,0.6847,0.6847,0.6847,0.6847,41600000.0
2007-05-16 02:21:00,0.6847,0.6847,0.6846,0.6846,60900000.0
2007-05-16 02:22:00,0.6847,0.6847,0.68465,0.68465,28000000.0
2007-05-16 02:23:00,0.6847,0.6847,0.68465,0.68465,17600000.0
2007-05-16 02:24:00,0.6847,0.6847,0.68465,0.68465,35200000.0
2007-05-16 02:25:00,0.6847,0.6847,0.6846,0.6846,85400000.0
2007-05-16 02:26:00,0.6846,0.6846,0.6846,0.6846,449799999.0
2007-05-16 02:27:00,0.6846,0.6846,0.6846,0.6846,1215599993.0
2007-05-16 02:28:00,0.6846,0.6846,0.6846,0.6846,527599998.0
2007-05-16 02:29:00,0.6847,0.6847,0.6847,0.6847,20800000.0
2007-05-16 02:30:00,0.6847,0.6847,0.6846,0.6846,796899974.0
2007-05-16 02:31:00,0.6846,0.6847,0.6846,0.6846,178000003.0
2007-05-16 02:32:00,0.6846,0.6846,0.6846,0.6846,178000003.0
2007-05-16 02:33:00,0.6846,0.6846,0.6846,0.6846,268500001.0
2007-05-16 02:34:00,0.6846,0.6846,0.6846,0.6846,69400000.0
2007-05-16 02:35:00,0.6846,0.6846,0.6846,0.6846,33400002.0
2007-05-16 02:36:00,0.6846,0.6846,0.68455,0.68455,199600001.0
2007-05-16 02:37:00,0.6846,0.6846,0.6846,0.6846,88500004.0
2007-05-16 02:38:00,0.6846,0.6846,0.6846,0.6846,76500003.0
2007-05-16 02:39:00,0.6846,0.6846,0.6846,0.6846,76500003.0
2007-05-16 02:40:00,0.6846,0.6846,0.6846,0.6846,76500003.0
2007-05-16 02:41:00,0.6846,0.6846,0.6846,0.6846,93300002.0
2007-05-16 02:42:00,0.6846,0.6846,0.6846,0.6846,112600002.0
2007-05-16 02:43:00,0.6846,0.6846,0.6846,0.6846,147200000.0
2007-05-16 02:44:00,0.6846,0.6846,0.6846,0.6846,342400000.0
2007-05-16 02:45:00,0.6846,0.6846,0.6846,0.6846,217600000.0
2007-05-16 02:46:00,0.6846,0.6846,0.68455,0.68455,112800000.0
2007-05-16 02:47:00,0.68455,0.6846,0.68455,0.6846,77100000.0
2007-05-16 02:48:00,0.6846,0.6846,0.6846,0.6846,38400000.0
2007-05-16 02:49:00,0.6846,0.6846,0.6846,0.6846,24000000.0
2007-05-16 02:50:00,0.68437,0.68443,0.68417,0.68438,832400021.0
2007-05-16 02:51:00,0.6846,0.6846,0.6845,0.6845,461100010.0
2007-05-16 02:52:00,0.6845,0.6845,0.6845,0.6845,227400012.0
2007-05-16 02:53:00,0.6845,0.6845,0.6845,0.6845,519400012.0
2007-05-16 02:54:00,0.6845,0.6845,0.6844,0.6844,1934899978.0
2007-05-16 02:55:00,0.6844,0.6845,0.6844,0.6845,927900007.0
2007-05-16 02:56:00,0.6844,0.6844,0.6844,0.6844,927900007.0
2007-05-16 02:57:00,0.6844,0.6845,0.6844,0.6845,630699994.0
2007-05-16 02:58:00,0.6845,0.6845,0.6845,0.6845,932799995.0
2007-05-16 02:59:00,0.6845,0.6845,0.6845,0.6845,473600000.0
2007-05-16 03:00:00,0.6845,0.6845,0.6845,0.6845,973899993.0
2007-05-16 03:01:00,0.6845,0.6846,0.6845,0.6845,879699987.0
2007-05-16 03:02:00,0.6845,0.6846,0.6845,0.6846,347099996.0
2007-05-16 03:03:00,0.6846,0.6846,0.6846,0.6846,5600000.0
2007-05-16 03:04:00,0.6846,0.6846,0.68455,0.6846,4800000.0
2007-05-16 03:05:00,0.6846,0.6846,0.6845,0.6845,39100002.0
2007-05-16 03:06:00,0.6845,0.6846,0.6845,0.68455,75800000.0
2007-05-16 03:07:00,0.68455,0.68455,0.6845,0.6845,146000006.0
2007-05-16 03:08:00,0.6845,0.6845,0.6845,0.6845,262500000.0
2007-05-16 03:09:00,0.6845,0.6845,0.6845,0.6845,147600003.0
2007-05-16 03:10:00,0.6845,0.6845,0.6845,0.6845,191499995.0
2007-05-16 03:11:00,0.68431,0.6844,0.6843,0.6844,172000000.0
2007-05-16 03:12:00,0.68437,0.68451,0.68432,0.68438,60000000.0
2007-05-16 03:13:00,0.6845,0.68455,0.6845,0.6845,64599999.0
2007-05-16 03:14:00,0.6845,0.6845,0.68445,0.68445,117299999.0
2007-05-16 03:15:00,0.6845,0.6845,0.6845,0.6845,425299997.0
2007-05-16 03:16:00,0.6845,0.6845,0.6845,0.6845,142900001.0
2007-05-16 03:17:00,0.68445,0.6845,0.68445,0.6845,81500000.0
2007-05-16 03:18:00,0.6845,0.6846,0.6845,0.6846,370500001.0
2007-05-16 03:19:00,0.6846,0.6846,0.68455,0.68455,12000000.0
2007-05-16 03:20:00,0.68455,0.6846,0.6845,0.68455,751300004.0
2007-05-16 03:21:00,0.68455,0.68455,0.68455,0.68455,1600000.0
2007-05-16 03:22:00,0.68455,0.68455,0.68445,0.6845,481299999.0
2007-05-16 03:23:00,0.68445,0.6845,0.68445,0.6845,829799993.0
2007-05-16 03:24:00,0.6845,0.6845,0.6845,0.6845,279900000.0
2007-05-16 03:25:00,0.6845,0.6845,0.68445,0.68445,613699996.0
2007-05-16 03:26:00,0.6845,0.6845,0.6845,0.6845,165000000.0
2007-05-16 03:27:00,0.6845,0.6845,0.6845,0.6845,55000000.0
2007-05-16 03:28:00,0.6845,0.6845,0.6845,0.6845,139500001.0
2007-05-16 03:29:00,0.6845,0.6845,0.68445,0.68445,281799999.0
2007-05-16 03:30:00,0.68445,0.6845,0.68445,0.6845,178200001.0
2007-05-16 03:31:00,0.6845,0.68455,0.6845,0.68455,431100013.0
2007-05-16 03:32:00,0.6845,0.6846,0.68445,0.6845,339700001.0
2007-05-16 03:33:00,0.6845,0.6845,0.6845,0.6845,393000013.0
2007-05-16 03:34:00,0.6845,0.6845,0.68445,0.6845,507500016.0
2007-05-16 03:35:00,0.68445,0.6846,0.68445,0.6845,142900001.0
2007-05-16 03:36:00,0.6845,0.6846,0.6845,0.6846,63000001.0
2007-05-16 03:37:00,0.6846,0.6846,0.6845,0.6845,220899995.0
2007-05-16 03:38:00,0.6845,0.6846,0.6845,0.6845,691400003.0
2007-05-16 03:39:00,0.6845,0.6847,0.68445,0.68465,273499998.0
2007-05-16 03:40:00,0.6847,0.6847,0.68465,0.68465,48300000.0
2007-05-16 03:41:00,0.68465,0.68465,0.68455,0.6846,253600007.0
2007-05-16 03:42:00,0.68465,0.68465,0.68465,0.68465,12000000.0
2007-05-16 03:43:00,0.68465,0.6847,0.68465,0.6847,44600000.0
2007-05-16 03:44:00,0.6847,0.6847,0.68465,0.6847,132499999.0
2007-05-16 03:45:00,0.6847,0.6847,0.68465,0.6847,281399999.0
2007-05-16 03:46:00,0.6847,0.6847,0.6846,0.6847,152500002.0
2007-05-16 03:47:00,0.6847,0.6847,0.6847,0.6847,108800000.0
2007-05-16 03:48:00,0.6847,0.6847,0.6847,0.6847,392800001.0
2007-05-16 03:49:00,0.6847,0.6847,0.68465,0.68465,53900000.0
2007-05-16 03:50:00,0.6847,0.6847,0.68465,0.6847,12000000.0
2007-05-16 03:51:00,0.6847,0.6847,0.68465,0.6847,12000000.0
2007-05-16 03:52:00,0.6846,0.6847,0.6846,0.6847,242399992.0
2007-05-16 03:53:00,0.6847,0.6847,0.6847,0.6847,37600000.0
2007-05-16 03:54:00,0.6847,0.6847,0.6846,0.6846,55799999.0
2007-05-16 03:55:00,0.6846,0.6846,0.68455,0.6846,588799994.0
2007-05-16 03:56:00,0.6846,0.6846,0.6846,0.6846,1669999995.0
2007-05-16 03:57:00,0.6846,0.6846,0.6846,0.6846,807700009.0
2007-05-16 03:58:00,0.6846,0.6846,0.6846,0.6846,52599999.0
2007-05-16 03:59:00,0.6846,0.6846,0.6845,0.6846,356800003.0
2007-05-16 04:00:00,0.6846,0.6846,0.6846,0.6846,25600000.0
2007-05-16 04:01:00,0.6846,0.6846,0.6845,0.6846,355100004.0
2007-05-16 04:02:00,0.6846,0.68465,0.6846,0.68465,222399996.0
2007-05-16 04:03:00,0.68465,0.6847,0.6846,0.6847,276600000.0
2007-05-16 04:04:00,0.68453,0.68459,0.68445,0.68451,619500004.0
2007-05-16 04:05:00,0.68455,0.68456,0.68432,0.68432,970200004.0
2007-05-16 04:06:00,0.6847,0.6847,0.6846,0.6846,328400001.0
2007-05-16 04:07:00,0.6846,0.6846,0.68455,0.68455,2097199995.0
2007-05-16 04:08:00,0.6846,0.68465,0.6846,0.68465,359699999.0
2007-05-16 04:09:00,0.68465,0.68465,0.6846,0.6846,614000000.0
2007-05-16 04:10:00,0.68455,0.68465,0.68455,0.6846,891999999.0
2007-05-16 04:11:00,0.6846,0.6846,0.6846,0.6846,197600001.0
2007-05-16 04:12:00,0.6846,0.6846,0.6846,0.6846,68999998.0
2007-05-16 04:13:00,0.6846,0.68465,0.6846,0.6846,94199999.0
2007-05-16 04:14:00,0.6846,0.6846,0.6846,0.6846,336299998.0
2007-05-16 04:15:00,0.6846,0.6846,0.68455,0.68455,121399999.0
2007-05-16 04:16:00,0.6845,0.68461,0.68443,0.68443,197900006.0
2007-05-16 04:17:00,0.6846,0.6846,0.6846,0.6846,424799999.0
2007-05-16 04:18:00,0.6846,0.6846,0.6846,0.6846,230100000.0
2007-05-16 04:19:00,0.6846,0.6846,0.6846,0.6846,192800000.0
2007-05-16 04:20:00,0.6846,0.6846,0.68455,0.68455,279600003.0
2007-05-16 04:21:00,0.6846,0.6846,0.68455,0.68455,373800002.0
2007-05-16 04:22:00,0.6846,0.6847,0.68455,0.68465,194299997.0
2007-05-16 04:23:00,0.6847,0.6847,0.6846,0.6846,369999990.0
2007-05-16 04:24:00,0.6846,0.6846,0.6846,0.6846,146399997.0
2007-05-16 04:25:00,0.6847,0.6847,0.6846,0.6846,149599998.0
2007-05-16 04:26:00,0.6846,0.6847,0.6846,0.6846,1480599947.0
2007-05-16 04:27:00,0.6846,0.6847,0.6846,0.68465,109199996.0
2007-05-16 04:28:00,0.6846,0.6846,0.6846,0.6846,115400002.0
2007-05-16 04:29:00,0.6846,0.6847,0.68455,0.6847,463199991.0
2007-05-16 04:30:00,0.6847,0.6847,0.68465,0.68465,99200000.0
2007-05-16 04:31:00,0.68461,0.68461,0.68443,0.68443,199799998.0
2007-05-16 04:32:00,0.6847,0.6847,0.6847,0.6847,21600000.0
2007-05-16 04:33:00,0.6847,0.6847,0.6847,0.6847,45600000.0
2007-05-16 04:34:00,0.68446,0.6846,0.68446,0.68456,98000000.0
2007-05-16 04:35:00,0.6846,0.6846,0.68452,0.68459,46100000.0
2007-05-16 04:36:00,0.6845,0.68457,0.68445,0.68446,72600000.0
2007-05-16 04:37:00,0.6847,0.6847,0.6847,0.6847,97600000.0
2007-05-16 04:38:00,0.68456,0.68464,0.6845,0.6845,166300000.0
2007-05-16 04:39:00,0.6847,0.6847,0.6847,0.6847,82400000.0
2007-05-16 04:40:00,0.68458,0.68461,0.68448,0.68451,126500006.0
2007-05-16 04:41:00,0.68447,0.68453,0.68445,0.6845,245200006.0
2007-05-16 04:42:00,0.6847,0.6847,0.68465,0.6847,411499998.0
2007-05-16 04:43:00,0.68465,0.68475,0.68465,0.6847,665100000.0
2007-05-16 04:44:00,0.68465,0.6847,0.68465,0.6847,192100003.0
2007-05-16 04:45:00,0.68449,0.6846,0.68441,0.68452,215200000.0
2007-05-16 04:46:00,0.68448,0.68466,0.68447,0.68455,99900000.0
2007-05-16 04:47:00,0.6847,0.6847,0.6847,0.6847,282900003.0
2007-05-16 04:48:00,0.6847,0.6847,0.6847,0.6847,218500002.0
2007-05-16 04:49:00,0.6847,0.6847,0.6847,0.6847,302700000.0
2007-05-16 04:50:00,0.6847,0.6847,0.6847,0.6847,133199996.0
2007-05-16 04:51:00,0.6847,0.6847,0.6847,0.6847,36800000.0
2007-05-16 04:52:00,0.6847,0.6847,0.68465,0.6847,269299989.0
2007-05-16 04:53:00,0.6847,0.6847,0.68465,0.6847,313099995.0
2007-05-16 04:54:00,0.6847,0.6847,0.6847,0.6847,548900013.0
2007-05-16 04:55:00,0.6847,0.6847,0.6847,0.6847,439700011.0
2007-05-16 04:56:00,0.6847,0.6847,0.6847,0.6847,597700006.0
2007-05-16 04:57:00,0.6847,0.6847,0.68465,0.68465,736200009.0
2007-05-16 04:58:00,0.6847,0.6847,0.6847,0.6847,431399995.0
2007-05-16 04:59:00,0.6847,0.6847,0.6847,0.6847,457599993.0
2007-05-16 05:00:00,0.6847,0.6847,0.6847,0.6847,475799999.0
2007-05-16 05:01:00,0.6847,0.6847,0.68465,0.6847,307500002.0
2007-05-16 05:02:00,0.6847,0.6847,0.68465,0.6847,830799985.0
2007-05-16 05:03:00,0.6847,0.6847,0.68465,0.68465,406699994.0
2007-05-16 05:04:00,0.68465,0.6847,0.68465,0.6847,97899999.0
2007-05-16 05:05:00,0.6847,0.6847,0.6847,0.6847,60500000.0
2007-05-16 05:06:00,0.6847,0.6847,0.68465,0.6847,389100000.0
2007-05-16 05:07:00,0.6847,0.6847,0.6847,0.6847,35200000.0
2007-05-16 05:08:00,0.6847,0.6847,0.6847,0.6847,8800000.0
2007-05-16 05:09:00,0.6847,0.6847,0.68465,0.6847,94900000.0
2007-05-16 05:10:00,0.6847,0.6847,0.6846,0.6846,430199996.0
2007-05-16 05:11:00,0.6846,0.6846,0.6846,0.6846,74899997.0
2007-05-16 05:12:00,0.6846,0.6846,0.6846,0.6846,238899993.0
2007-05-16 05:13:00,0.6846,0.6846,0.6846,0.6846,31900000.0
2007-05-16 05:14:00,0.6846,0.6846,0.6846,0.6846,534600008.0
2007-05-16 05:15:00,0.6846,0.6847,0.68455,0.6847,399199999.0
2007-05-16 05:16:00,0.68465,0.68465,0.6846,0.6846,90300001.0
2007-05-16 05:17:00,0.6846,0.6846,0.6846,0.6846,118600002.0
2007-05-16 05:18:00,0.68461,0.68464,0.68449,0.68449,40000000.0
2007-05-16 05:19:00,0.68455,0.68455,0.68455,0.68455,13600000.0
2007-05-16 05:20:00,0.68448,0.68461,0.68448,0.68461,28000000.0
2007-05-16 05:21:00,0.6846,0.6847,0.6846,0.6847,237700001.0
2007-05-16 05:22:00,0.6847,0.6847,0.68465,0.6847,13600000.0
2007-05-16 05:23:00,0.6847,0.6847,0.6846,0.68465,65899999.0
2007-05-16 05:24:00,0.6847,0.6847,0.68465,0.68465,16800000.0
2007-05-16 05:25:00,0.68447,0.68452,0.68446,0.68447,38100000.0
2007-05-16 05:26:00,0.68465,0.68465,0.6846,0.6846,70999998.0
2007-05-16 05:27:00,0.6846,0.6846,0.6846,0.6846,761599986.0
2007-05-16 05:28:00,0.6846,0.6846,0.68455,0.6846,567799997.0
2007-05-16 05:29:00,0.6846,0.6846,0.6846,0.6846,126999998.0
2007-05-16 05:30:00,0.6846,0.6846,0.6846,0.6846,260899997.0
2007-05-16 05:31:00,0.6846,0.6847,0.6846,0.6847,177900005.0
2007-05-16 05:32:00,0.68465,0.6847,0.68465,0.6847,18400000.0
2007-05-16 05:33:00,0.6847,0.6847,0.6846,0.6846,137299997.0
2007-05-16 05:34:00,0.6846,0.6846,0.68455,0.6846,134799999.0
2007-05-16 05:35:00,0.6846,0.6846,0.68455,0.6846,620499994.0
2007-05-16 05:36:00,0.6846,0.6846,0.6846,0.6846,1736999979.0
2007-05-16 05:37:00,0.6846,0.6846,0.6846,0.6846,623799994.0
2007-05-16 05:38:00,0.6846,0.6846,0.6846,0.6846,233100003.0
2007-05-16 05:39:00,0.6846,0.6846,0.6846,0.6846,327999997.0
2007-05-16 05:40:00,0.6846,0.6846,0.6846,0.6846,63200001.0
2007-05-16 05:41:00,0.6846,0.6846,0.6846,0.6846,12000000.0
2007-05-16 05:42:00,0.6846,0.6846,0.6846,0.6846,251100000.0
2007-05-16 05:43:00,0.6846,0.6846,0.68455,0.6846,295399992.0
2007-05-16 05:44:00,0.6846,0.6846,0.6846,0.6846,159400000.0
2007-05-16 05:45:00,0.6846,0.6846,0.6846,0.6846,332400000.0
2007-05-16 05:46:00,0.6846,0.6846,0.6846,0.6846,413700000.0
2007-05-16 05:47:00,0.6846,0.6846,0.6846,0.6846,486600000.0
2007-05-16 05:48:00,0.68465,0.68465,0.6846,0.68465,57400001.0
2007-05-16 05:49:00,0.6847,0.6847,0.68465,0.6847,81600000.0
2007-05-16 05:50:00,0.68465,0.6847,0.6846,0.6846,64100000.0
2007-05-16 05:51:00,0.6846,0.6846,0.68455,0.68455,575099995.0
2007-05-16 05:52:00,0.6846,0.6846,0.6846,0.6846,56800001.0
2007-05-16 05:53:00,0.6846,0.6846,0.6846,0.6846,189299999.0
2007-05-16 05:54:00,0.6847,0.6847,0.6846,0.6847,262499993.0
2007-05-16 05:55:00,0.6847,0.6847,0.6846,0.6846,472199997.0
2007-05-16 05:56:00,0.6846,0.6846,0.6846,0.6846,179500000.0
2007-05-16 05:57:00,0.6846,0.6846,0.6845,0.6846,592800000.0
2007-05-16 05:58:00,0.68455,0.6846,0.6845,0.6846,420400002.0
2007-05-16 05:59:00,0.6846,0.6846,0.6846,0.6846,167500000.0
2007-05-16 06:00:00,0.6846,0.6846,0.68455,0.68455,240099998.0
2007-05-16 06:01:00,0.68455,0.6846,0.68455,0.6846,193799999.0
2007-05-16 06:02:00,0.6846,0.6847,0.68455,0.6847,82099997.0
2007-05-16 06:03:00,0.6847,0.6847,0.6845,0.6846,450199992.0
2007-05-16 06:04:00,0.6846,0.68465,0.6846,0.68465,62299998.0
2007-05-16 06:05:00,0.68465,0.68465,0.6846,0.68465,123100006.0
2007-05-16 06:06:00,0.68452,0.68453,0.68449,0.68453,52000000.0
2007-05-16 06:07:00,0.6847,0.6847,0.6847,0.6847,2400000.0
2007-05-16 06:08:00,0.6847,0.6847,0.68465,0.68465,19200000.0
2007-05-16 06:09:00,0.68465,0.68465,0.68465,0.68465,38400000.0
2007-05-16 06:10:00,0.6847,0.6847,0.6846,0.6847,94800000.0
2007-05-16 06:11:00,0.6847,0.6847,0.6846,0.6847,69600002.0
2007-05-16 06:12:00,0.6847,0.6847,0.68455,0.68455,153200003.0
2007-05-16 06:13:00,0.6846,0.6847,0.6846,0.6846,490499995.0
2007-05-16 06:14:00,0.6846,0.68475,0.6846,0.68465,315100000.0
2007-05-16 06:15:00,0.6847,0.6847,0.68465,0.6847,43100000.0
2007-05-16 06:16:00,0.68465,0.6847,0.68465,0.6847,17600000.0
2007-05-16 06:17:00,0.6847,0.6847,0.68465,0.6847,69200000.0
2007-05-16 06:18:00,0.6847,0.6847,0.6847,0.6847,8000000.0
2007-05-16 06:19:00,0.6847,0.6847,0.6847,0.6847,2400000.0
2007-05-16 06:20:00,0.6847,0.6847,0.6847,0.6847,11200000.0
2007-05-16 06:21:00,0.6847,0.68475,0.6847,0.6847,183400001.0
2007-05-16 06:22:00,0.6847,0.6847,0.68465,0.6847,72599999.0
2007-05-16 06:23:00,0.6847,0.6847,0.68455,0.6846,293499992.0
2007-05-16 06:24:00,0.6846,0.6846,0.68455,0.6846,176199996.0
2007-05-16 06:25:00,0.6846,0.6846,0.6846,0.6846,203300000.0
2007-05-16 06:26:00,0.68445,0.68452,0.68443,0.68443,1051699976.0
2007-05-16 06:27:00,0.6846,0.6846,0.6846,0.6846,47800000.0
2007-05-16 06:28:00,0.6846,0.6847,0.68455,0.6847,445499999.0
2007-05-16 06:29:00,0.68461,0.68464,0.68445,0.68459,283999995.0
2007-05-16 06:30:00,0.68458,0.68459,0.68448,0.68453,363900002.0
2007-05-16 06:31:00,0.6847,0.6847,0.68455,0.68465,166799998.0
2007-05-16 06:32:00,0.6847,0.6847,0.6847,0.6847,4800000.0
2007-05-16 06:33:00,0.6847,0.6847,0.68465,0.68465,15200000.0
2007-05-16 06:34:00,0.68442,0.6846,0.68442,0.68453,45600000.0
2007-05-16 06:35:00,0.68465,0.6847,0.68465,0.6847,14400000.0
2007-05-16 06:36:00,0.68463,0.6847,0.68456,0.68464,318199995.0
2007-05-16 06:37:00,0.6847,0.6847,0.6847,0.6847,247500001.0
2007-05-16 06:38:00,0.68459,0.68469,0.68454,0.68464,1088600016.0
2007-05-16 06:39:00,0.6847,0.6847,0.6847,0.6847,21500000.0
2007-05-16 06:40:00,0.6847,0.6847,0.68465,0.68465,268900000.0
2007-05-16 06:41:00,0.68471,0.68471,0.68459,0.68459,421299993.0
2007-05-16 06:42:00,0.6847,0.6847,0.68465,0.6847,70800000.0
2007-05-16 06:43:00,0.6846,0.6846,0.6846,0.6846,98900002.0
2007-05-16 06:44:00,0.6846,0.6847,0.6846,0.6847,237699998.0
2007-05-16 06:45:00,0.6847,0.6847,0.6847,0.6847,416800006.0
2007-05-16 06:46:00,0.6847,0.6847,0.68465,0.68465,158200000.0
2007-05-16 06:47:00,0.6847,0.6847,0.6846,0.6846,328599996.0
2007-05-16 06:48:00,0.68455,0.68475,0.68455,0.6847,357800000.0
2007-05-16 06:49:00,0.6847,0.68485,0.68465,0.6848,758099997.0
2007-05-16 06:50:00,0.6848,0.68485,0.68475,0.68485,515299998.0
2007-05-16 06:51:00,0.68485,0.68485,0.6848,0.6848,189000001.0
2007-05-16 06:52:00,0.6848,0.6848,0.6848,0.6848,71500000.0
2007-05-16 06:53:00,0.6848,0.6848,0.6847,0.6847,188999998.0
2007-05-16 06:54:00,0.6848,0.6848,0.6847,0.6848,119500001.0
2007-05-16 06:55:00,0.6848,0.6849,0.6848,0.6849,473000000.0
2007-05-16 06:56:00,0.6848,0.6848,0.6848,0.6848,402199997.0
2007-05-16 06:57:00,0.6848,0.6848,0.6848,0.6848,107299997.0
2007-05-16 06:58:00,0.6848,0.6848,0.6848,0.6848,150700000.0
2007-05-16 06:59:00,0.6848,0.6848,0.68475,0.68475,37400000.0
2007-05-16 07:00:00,0.6848,0.68495,0.6848,0.68485,383000000.0
2007-05-16 07:01:00,0.68485,0.6849,0.6848,0.6849,427599999.0
2007-05-16 07:02:00,0.6849,0.6849,0.6848,0.68485,518900003.0
2007-05-16 07:03:00,0.6849,0.6849,0.68485,0.6849,9600000.0
2007-05-16 07:04:00,0.6849,0.6849,0.68485,0.6849,43900000.0
2007-05-16 07:05:00,0.6849,0.6851,0.68485,0.6849,1563600003.0
2007-05-16 07:06:00,0.6849,0.6849,0.68485,0.6849,532800002.0
2007-05-16 07:07:00,0.6849,0.6849,0.6849,0.6849,539900006.0
2007-05-16 07:08:00,0.6849,0.685,0.6849,0.685,265399997.0
2007-05-16 07:09:00,0.685,0.685,0.6847,0.6848,1035399996.0
2007-05-16 07:10:00,0.6848,0.6848,0.6848,0.6848,551199998.0
2007-05-16 07:11:00,0.6848,0.6849,0.68475,0.6848,1520099994.0
2007-05-16 07:12:00,0.6848,0.6848,0.6848,0.6848,417300007.0
2007-05-16 07:13:00,0.6848,0.6848,0.6848,0.6848,320499995.0
2007-05-16 07:14:00,0.6848,0.6848,0.6848,0.6848,464200006.0
2007-05-16 07:15:00,0.6848,0.6848,0.6848,0.6848,118800004.0
2007-05-16 07:16:00,0.6848,0.6849,0.6848,0.6849,401800013.0
2007-05-16 07:17:00,0.6849,0.6849,0.68465,0.68475,281399995.0
2007-05-16 07:18:00,0.6848,0.6848,0.6848,0.6848,203400001.0
2007-05-16 07:19:00,0.6848,0.6848,0.68475,0.6848,127800000.0
2007-05-16 07:20:00,0.6848,0.6848,0.6848,0.6848,11200000.0
2007-05-16 07:21:00,0.6848,0.6848,0.6848,0.6848,44800000.0
2007-05-16 07:22:00,0.6848,0.6848,0.68475,0.68475,127000003.0
2007-05-16 07:23:00,0.6848,0.6848,0.6848,0.6848,30400001.0
2007-05-16 07:24:00,0.6848,0.6848,0.6848,0.6848,110000000.0
2007-05-16 07:25:00,0.6848,0.6848,0.6848,0.6848,198800001.0
2007-05-16 07:26:00,0.6848,0.6848,0.6848,0.6848,6400000.0
2007-05-16 07:27:00,0.6848,0.6848,0.6848,0.6848,13500000.0
2007-05-16 07:28:00,0.68475,0.6848,0.68475,0.6848,422199993.0
2007-05-16 07:29:00,0.6848,0.6848,0.6848,0.6848,281499996.0
2007-05-16 07:30:00,0.6848,0.6848,0.68465,0.6847,1319799990.0
2007-05-16 07:31:00,0.68465,0.6847,0.68465,0.6847,40600000.0
2007-05-16 07:32:00,0.6847,0.6847,0.68465,0.6847,161700000.0
2007-05-16 07:33:00,0.6847,0.6847,0.6846,0.6847,791100002.0
2007-05-16 07:34:00,0.6847,0.6847,0.68455,0.68455,1654899996.0
2007-05-16 07:35:00,0.6846,0.6846,0.68455,0.6846,699000006.0
2007-05-16 07:36:00,0.6846,0.6847,0.6846,0.6847,1362699995.0
2007-05-16 07:37:00,0.6847,0.6847,0.6847,0.6847,509200001.0
2007-05-16 07:38:00,0.6847,0.6847,0.6847,0.6847,530600011.0
2007-05-16 07:39:00,0.6847,0.6848,0.6847,0.6848,154600003.0
2007-05-16 07:40:00,0.6848,0.6848,0.68465,0.6848,162700002.0
2007-05-16 07:41:00,0.6848,0.6848,0.6848,0.6848,13600000.0
2007-05-16 07:42:00,0.6848,0.6848,0.6848,0.6848,78400000.0
2007-05-16 07:43:00,0.6848,0.6848,0.6848,0.6848,379599998.0
2007-05-16 07:44:00,0.6848,0.6848,0.6848,0.6848,360499984.0
2007-05-16 07:45:00,0.6848,0.6848,0.6848,0.6848,35099998.0
2007-05-16 07:46:00,0.6848,0.6849,0.6848,0.6848,659800008.0
2007-05-16 07:47:00,0.6848,0.6848,0.6848,0.6848,1143599999.0
2007-05-16 07:48:00,0.6848,0.6848,0.6848,0.6848,172600000.0
2007-05-16 07:49:00,0.6848,0.6848,0.6846,0.6847,330899999.0
2007-05-16 07:50:00,0.6847,0.6847,0.68455,0.6846,1258400000.0
2007-05-16 07:51:00,0.6846,0.6846,0.6846,0.6846,187300005.0
2007-05-16 07:52:00,0.6846,0.6846,0.6846,0.6846,100800000.0
2007-05-16 07:53:00,0.6846,0.6846,0.6846,0.6846,341900004.0
2007-05-16 07:54:00,0.6846,0.6847,0.68455,0.6846,1591800008.0
2007-05-16 07:55:00,0.6846,0.68465,0.68455,0.6846,354699999.0
2007-05-16 07:56:00,0.6846,0.6846,0.6846,0.6846,664999997.0
2007-05-16 07:57:00,0.6846,0.6847,0.6846,0.68465,684799999.0
2007-05-16 07:58:00,0.6847,0.6847,0.6846,0.6847,591599994.0
2007-05-16 07:59:00,0.68465,0.6848,0.6846,0.68475,591599994.0
2007-05-16 08:00:00,0.6847,0.6848,0.6847,0.68475,2033399983.0
2007-05-16 08:01:00,0.68475,0.6848,0.6847,0.68475,600799994.0
2007-05-16 08:02:00,0.68475,0.6848,0.68475,0.6848,265600000.0
2007-05-16 08:03:00,0.6848,0.6849,0.68475,0.6848,1822799982.0
2007-05-16 08:04:00,0.6848,0.6848,0.6846,0.68475,1326599991.0
2007-05-16 08:05:00,0.68475,0.6848,0.6846,0.6847,1804199986.0
2007-05-16 08:06:00,0.6847,0.6848,0.68455,0.6846,608000007.0
2007-05-16 08:07:00,0.68465,0.68475,0.6846,0.68465,751399991.0
2007-05-16 08:08:00,0.68465,0.68475,0.68465,0.6847,665799998.0
2007-05-16 08:09:00,0.6847,0.6847,0.68465,0.6847,550000002.0
2007-05-16 08:10:00,0.6847,0.6847,0.68465,0.6847,653600000.0
2007-05-16 08:11:00,0.6847,0.6847,0.6847,0.6847,371100000.0
2007-05-16 08:12:00,0.6847,0.6847,0.68465,0.6847,619999996.0
2007-05-16 08:13:00,0.6847,0.6847,0.68465,0.6847,381500010.0
2007-05-16 08:14:00,0.6847,0.6848,0.6847,0.6847,829400012.0
2007-05-16 08:15:00,0.6847,0.6847,0.6846,0.6846,2079200008.0
2007-05-16 08:17:00,0.6846,0.6846,0.6846,0.6846,1020899993.0
2007-05-16 08:18:00,0.6846,0.6846,0.68455,0.6846,260800000.0
2007-05-16 08:19:00,0.6846,0.6846,0.6845,0.6846,216300002.0
2007-05-16 08:20:00,0.68455,0.6847,0.6845,0.6847,1722000011.0
2007-05-16 08:21:00,0.6847,0.6847,0.6846,0.6847,1772200010.0
2007-05-16 08:22:00,0.6847,0.6848,0.6847,0.6847,2130900026.0
2007-05-16 08:23:00,0.6847,0.68485,0.6847,0.68475,1324600000.0
2007-05-16 08:24:00,0.68475,0.6848,0.6847,0.6848,522700002.0
2007-05-16 08:25:00,0.68485,0.68485,0.68475,0.6848,375499999.0
2007-05-16 08:26:00,0.6848,0.6848,0.68465,0.68465,363100001.0
2007-05-16 08:27:00,0.68465,0.6847,0.68465,0.6847,707400000.0
2007-05-16 08:28:00,0.6847,0.6847,0.6847,0.6847,1182800007.0
2007-05-16 08:29:00,0.6847,0.68475,0.6847,0.6847,1422999991.0
2007-05-16 08:30:00,0.6847,0.6848,0.68465,0.68475,1280699990.0
2007-05-16 08:31:00,0.6848,0.6848,0.68455,0.68455,1706700014.0
2007-05-16 08:32:00,0.6847,0.6848,0.6846,0.6847,1755700014.0
2007-05-16 08:33:00,0.6847,0.6847,0.68455,0.6846,1755700014.0
2007-05-16 08:34:00,0.6846,0.68475,0.6846,0.6847,1754100007.0
2007-05-16 08:35:00,0.6847,0.68475,0.6847,0.6847,813899986.0
2007-05-16 08:36:00,0.6848,0.6848,0.6847,0.6847,1403900022.0
2007-05-16 08:37:00,0.6848,0.6848,0.6847,0.6847,1403900022.0
2007-05-16 08:38:00,0.6848,0.6848,0.6847,0.6848,1403900022.0
2007-05-16 08:39:00,0.6848,0.6849,0.68475,0.68475,1403900022.0
2007-05-16 08:40:00,0.68475,0.6848,0.68475,0.6848,1973000033.0
2007-05-16 08:41:00,0.6848,0.6849,0.68475,0.6849,1443300009.0
2007-05-16 08:42:00,0.6849,0.6849,0.6848,0.6848,510300009.0
2007-05-16 08:43:00,0.6848,0.68485,0.6848,0.6848,2028699989.0
2007-05-16 08:44:00,0.6848,0.6848,0.6848,0.6848,444099993.0
2007-05-16 08:46:00,0.6848,0.6848,0.6847,0.6847,1514400003.0
2007-05-16 08:47:00,0.6848,0.6848,0.68465,0.68475,1514400003.0
2007-05-16 08:48:00,0.6848,0.6848,0.68475,0.68475,471000005.0
2007-05-16 08:49:00,0.6848,0.6848,0.6847,0.6847,453599997.0
2007-05-16 08:50:00,0.6847,0.6848,0.68465,0.68475,763100007.0
2007-05-16 08:51:00,0.6848,0.6848,0.6847,0.6848,1246700000.0
2007-05-16 08:52:00,0.6849,0.685,0.6848,0.6849,1246700000.0
2007-05-16 08:53:00,0.685,0.685,0.6849,0.6849,1246700000.0
2007-05-16 08:54:00,0.6849,0.685,0.6849,0.6849,757900000.0
2007-05-16 08:55:00,0.6849,0.685,0.68485,0.6849,1541400007.0
2007-05-16 08:56:00,0.68485,0.68495,0.68485,0.68495,1863999999.0
2007-05-16 08:57:00,0.68495,0.685,0.68485,0.6849,1311900011.0
2007-05-16 08:58:00,0.6849,0.68495,0.6849,0.68495,440600001.0
2007-05-16 08:59:00,0.68495,0.685,0.68495,0.685,124000000.0
2007-05-16 09:00:00,0.685,0.685,0.68495,0.68495,1284000005.0
2007-05-16 09:01:00,0.6849,0.685,0.6849,0.685,1513199998.0
2007-05-16 09:02:00,0.6849,0.6851,0.6849,0.685,1513199998.0
2007-05-16 09:03:00,0.6851,0.6852,0.6851,0.6852,1513199998.0
2007-05-16 09:04:00,0.6852,0.6852,0.6851,0.6852,419100000.0
2007-05-16 09:05:00,0.6852,0.6852,0.68505,0.6851,1459200012.0
2007-05-16 09:06:00,0.6852,0.6852,0.6851,0.6852,1202100011.0
2007-05-16 09:07:00,0.6851,0.6851,0.6851,0.6851,1202100011.0
2007-05-16 09:08:00,0.685,0.6851,0.685,0.685,1202100011.0
2007-05-16 09:09:00,0.6851,0.6851,0.68505,0.68505,1202100011.0
2007-05-16 09:10:00,0.6851,0.6851,0.685,0.6851,786399996.0
2007-05-16 09:11:00,0.685,0.6851,0.685,0.6851,786399996.0
2007-05-16 09:12:00,0.68515,0.68515,0.68505,0.6851,786399996.0
2007-05-16 09:13:00,0.685,0.6851,0.6849,0.685,879799989.0
2007-05-16 09:14:00,0.6849,0.685,0.6849,0.685,879799989.0
2007-05-16 09:15:00,0.6849,0.685,0.6849,0.6849,879799989.0
2007-05-16 09:16:00,0.685,0.685,0.6849,0.6849,879799989.0
2007-05-16 09:17:00,0.6848,0.6849,0.6848,0.6849,879799989.0
2007-05-16 09:18:00,0.685,0.685,0.68495,0.685,879799989.0
2007-05-16 09:19:00,0.685,0.685,0.685,0.685,679399989.0
2007-05-16 09:20:00,0.685,0.685,0.68495,0.685,698300007.0
2007-05-16 09:21:00,0.685,0.685,0.6849,0.6849,425500002.0
2007-05-16 09:22:00,0.6848,0.6848,0.6848,0.6848,425500002.0
2007-05-16 09:23:00,0.6849,0.6849,0.68485,0.68485,425500002.0
2007-05-16 09:24:00,0.68485,0.68485,0.68475,0.68485,1311400019.0
2007-05-16 09:25:00,0.6847,0.6847,0.6847,0.6847,1252000000.0
2007-05-16 09:26:00,0.68475,0.6848,0.68475,0.68475,1252000000.0
2007-05-16 09:27:00,0.68475,0.6849,0.6847,0.6849,1951200023.0
2007-05-16 09:28:00,0.6849,0.6849,0.68485,0.68485,892700002.0
2007-05-16 09:29:00,0.68485,0.6849,0.68475,0.68485,898800007.0
2007-05-16 09:30:00,0.68485,0.6849,0.68475,0.6849,1199699973.0
2007-05-16 09:31:00,0.6849,0.6849,0.68485,0.6849,71700000.0
2007-05-16 09:32:00,0.6849,0.6849,0.68485,0.6849,52700000.0
2007-05-16 09:33:00,0.6849,0.6849,0.6848,0.68485,470100013.0
2007-05-16 09:35:00,0.6848,0.6848,0.68465,0.68475,1982399970.0
2007-05-16 09:36:00,0.68475,0.6848,0.6847,0.68475,800900006.0
2007-05-16 09:37:00,0.6848,0.6848,0.6847,0.68475,302816001.0
2007-05-16 09:38:00,0.68475,0.6848,0.68475,0.6848,93600000.0
2007-05-16 09:39:00,0.68464,0.68482,0.68458,0.68482,1321800001.0
2007-05-16 09:40:00,0.68475,0.6848,0.6847,0.6847,1216099991.0
2007-05-16 09:41:00,0.6847,0.6847,0.6847,0.6847,694000010.0
2007-05-16 09:42:00,0.6845,0.6846,0.6845,0.6846,1118399996.0
2007-05-16 09:43:00,0.6846,0.6847,0.68455,0.6847,1118399996.0
2007-05-16 09:44:00,0.6847,0.6847,0.6845,0.68455,1065800005.0
2007-05-16 09:45:00,0.68455,0.6846,0.6845,0.68455,908500007.0
2007-05-16 09:46:00,0.6846,0.6846,0.6846,0.6846,2072699962.0
2007-05-16 09:47:00,0.68465,0.6847,0.6846,0.6846,2072699962.0
2007-05-16 09:48:00,0.68455,0.6846,0.6845,0.6846,1259400002.0
2007-05-16 09:49:00,0.6845,0.6845,0.6845,0.6845,1550800010.0
2007-05-16 09:50:00,0.6846,0.6846,0.6845,0.68455,1550800010.0
2007-05-16 09:51:00,0.6846,0.6846,0.6846,0.6846,1776899992.0
2007-05-16 09:52:00,0.6847,0.6847,0.6846,0.6847,1776899992.0
2007-05-16 09:54:00,0.6847,0.6847,0.6847,0.6847,1776899992.0
2007-05-16 09:55:00,0.6847,0.6847,0.68465,0.68465,1156399994.0
2007-05-16 09:56:00,0.68465,0.6847,0.68465,0.6847,204600000.0
2007-05-16 09:58:00,0.6846,0.68465,0.68455,0.6846,1945200003.0
2007-05-16 10:00:00,0.6846,0.68465,0.68455,0.68465,937299980.0
2007-05-16 10:02:00,0.6846,0.6847,0.68455,0.6847,2025599966.0
2007-05-16 10:03:00,0.6846,0.6847,0.6846,0.6847,1708100013.0
2007-05-16 10:04:00,0.6847,0.6847,0.68465,0.6847,1708100013.0
2007-05-16 10:05:00,0.6847,0.6847,0.68465,0.68465,2052800019.0
2007-05-16 10:06:00,0.68465,0.68465,0.6846,0.68465,352999997.0
2007-05-16 10:07:00,0.68465,0.6847,0.68465,0.6847,352599998.0
2007-05-16 10:08:00,0.6847,0.6847,0.6847,0.6847,277800000.0
2007-05-16 10:09:00,0.6847,0.6847,0.6846,0.68465,476099996.0
2007-05-16 10:11:00,0.6845,0.6846,0.6845,0.6846,384000003.0
2007-05-16 10:12:00,0.6845,0.6846,0.6845,0.6846,384000003.0
2007-05-16 10:13:00,0.6845,0.6846,0.6845,0.6845,384000003.0
2007-05-16 10:14:00,0.68455,0.6846,0.68455,0.6846,384000003.0
2007-05-16 10:15:00,0.6846,0.6846,0.68455,0.6846,203500000.0
2007-05-16 10:16:00,0.6846,0.6846,0.6846,0.6846,1742700028.0
2007-05-16 10:17:00,0.68455,0.6846,0.68455,0.6846,450100000.0
2007-05-16 10:18:00,0.68455,0.6846,0.6845,0.6845,541900004.0
2007-05-16 10:19:00,0.68455,0.68455,0.6845,0.6845,773400006.0
2007-05-16 10:20:00,0.6844,0.6846,0.6844,0.6845,2116900002.0
2007-05-16 10:21:00,0.6845,0.68455,0.68445,0.68455,2116900002.0
2007-05-16 10:22:00,0.6846,0.6846,0.6846,0.6846,278400002.0
2007-05-16 10:23:00,0.6846,0.6846,0.6846,0.6846,3200000.0
2007-05-16 10:24:00,0.6846,0.6846,0.6845,0.68455,405600007.0
2007-05-16 10:25:00,0.68455,0.6846,0.68455,0.68455,38400000.0
2007-05-16 10:26:00,0.68455,0.6846,0.6845,0.68455,1503200005.0
2007-05-16 10:27:00,0.68455,0.6847,0.68455,0.68455,773299996.0
2007-05-16 10:28:00,0.68455,0.6846,0.68455,0.6846,1203799979.0
2007-05-16 10:29:00,0.6846,0.68465,0.6843,0.6845,1058799992.0
2007-05-16 10:30:00,0.6846,0.6852,0.6846,0.6848,1242200000.0
2007-05-16 10:31:00,0.68475,0.6848,0.6847,0.6848,1242200000.0
2007-05-16 10:32:00,0.6848,0.6848,0.68475,0.68475,834400025.0
2007-05-16 10:33:00,0.68475,0.6848,0.68475,0.6848,859799998.0
2007-05-16 10:34:00,0.6848,0.6848,0.68475,0.68475,93600003.0
2007-05-16 10:35:00,0.6848,0.6848,0.6847,0.6847,664100001.0
2007-05-16 10:36:00,0.6848,0.68485,0.68465,0.68465,1423400010.0
2007-05-16 10:37:00,0.68465,0.6847,0.6846,0.6846,858700002.0
2007-05-16 10:38:00,0.6846,0.6847,0.6846,0.68465,999699982.0
2007-05-16 10:39:00,0.6847,0.68475,0.68465,0.6847,2063699983.0
2007-05-16 10:40:00,0.6847,0.6847,0.6846,0.68465,711900001.0
2007-05-16 10:41:00,0.68465,0.6847,0.68465,0.6847,159200000.0
2007-05-16 10:42:00,0.6846,0.6846,0.68445,0.6845,1915199991.0
2007-05-16 10:43:00,0.6845,0.68475,0.68445,0.6846,1996000001.0
2007-05-16 10:44:00,0.6845,0.6846,0.6844,0.6845,1444299992.0
2007-05-16 10:45:00,0.6845,0.68455,0.68445,0.6845,1444299992.0
2007-05-16 10:46:00,0.6845,0.6846,0.6845,0.6846,734599994.0
2007-05-16 10:47:00,0.6846,0.6846,0.6846,0.6846,562599996.0
2007-05-16 10:48:00,0.6846,0.6846,0.6846,0.6846,127600000.0
2007-05-16 10:49:00,0.6846,0.6846,0.68455,0.6846,147600004.0
2007-05-16 10:50:00,0.6846,0.6846,0.6845,0.6845,629000010.0
2007-05-16 10:51:00,0.6845,0.68455,0.6845,0.68455,709400017.0
2007-05-16 10:52:00,0.68455,0.6846,0.68445,0.6845,866500002.0
2007-05-16 10:53:00,0.68455,0.6846,0.6845,0.6845,1095899988.0
2007-05-16 10:54:00,0.6845,0.6846,0.6845,0.6846,355600000.0
2007-05-16 10:55:00,0.6846,0.68465,0.6846,0.68465,546300009.0
2007-05-16 10:56:00,0.68465,0.6847,0.6846,0.6847,453099995.0
2007-05-16 10:57:00,0.6847,0.6847,0.68465,0.68465,155299999.0
2007-05-16 10:58:00,0.6847,0.6849,0.6847,0.6848,1205099993.0
2007-05-16 10:59:00,0.6848,0.6848,0.68475,0.68475,1047599998.0
2007-05-16 11:00:00,0.6848,0.68485,0.68475,0.6848,722299999.0
2007-05-16 11:01:00,0.6848,0.68485,0.68475,0.68475,517599994.0
2007-05-16 11:02:00,0.68485,0.68485,0.6848,0.6848,292900003.0
2007-05-16 11:03:00,0.6848,0.6849,0.6848,0.6849,314400006.0
2007-05-16 11:04:00,0.6849,0.6849,0.68485,0.6849,355000002.0
2007-05-16 11:05:00,0.6849,0.6849,0.6849,0.6849,217100000.0
2007-05-16 11:06:00,0.6849,0.6849,0.68485,0.6849,149500000.0
2007-05-16 11:07:00,0.6849,0.6849,0.68485,0.6849,1567999997.0
2007-05-16 11:08:00,0.6849,0.6849,0.68485,0.68485,705100009.0
2007-05-16 11:09:00,0.6849,0.6849,0.68485,0.6849,228200001.0
2007-05-16 11:10:00,0.6849,0.6849,0.6848,0.68485,523500005.0
2007-05-16 11:11:00,0.68485,0.68485,0.6848,0.6848,572599991.0
2007-05-16 11:12:00,0.68485,0.6849,0.6848,0.6848,600400003.0
2007-05-16 11:13:00,0.68485,0.6849,0.6848,0.68485,377800004.0
2007-05-16 11:15:00,0.68485,0.6849,0.6848,0.68485,1027000007.0
2007-05-16 11:16:00,0.68485,0.6849,0.68485,0.68485,120800000.0
2007-05-16 11:17:00,0.68485,0.68485,0.6848,0.6848,967599984.0
2007-05-16 11:18:00,0.6847,0.6848,0.6847,0.6848,1225399991.0
2007-05-16 11:19:00,0.6849,0.6849,0.6849,0.6849,1225399991.0
2007-05-16 11:20:00,0.6849,0.68495,0.68485,0.6849,1225399991.0
2007-05-16 11:21:00,0.6849,0.6849,0.6848,0.6849,879899995.0
2007-05-16 11:22:00,0.6849,0.685,0.6848,0.685,993400002.0
2007-05-16 11:23:00,0.6849,0.685,0.6849,0.6849,993400002.0
2007-05-16 11:24:00,0.6848,0.6848,0.6848,0.6848,993400002.0
2007-05-16 11:25:00,0.68485,0.6849,0.68475,0.6849,993400002.0
2007-05-16 11:26:00,0.68485,0.68485,0.6847,0.6847,1511200008.0
2007-05-16 11:27:00,0.6848,0.6848,0.6847,0.6848,759099996.0
2007-05-16 11:28:00,0.6847,0.6848,0.6847,0.6848,759099996.0
2007-05-16 11:29:00,0.68475,0.68485,0.68475,0.6848,759099996.0
2007-05-16 11:30:00,0.6847,0.685,0.6847,0.6848,1804199990.0
2007-05-16 11:31:00,0.6847,0.6848,0.6844,0.6848,1804199990.0
2007-05-16 11:32:00,0.6849,0.6851,0.6848,0.6851,1804199990.0
2007-05-16 11:33:00,0.685,0.6851,0.685,0.6851,1804199990.0
2007-05-16 11:34:00,0.6851,0.6851,0.685,0.68505,1804199990.0
2007-05-16 11:35:00,0.6851,0.68515,0.685,0.6851,2035400011.0
2007-05-16 11:36:00,0.685,0.6853,0.685,0.6853,1328299989.0
2007-05-16 11:37:00,0.6854,0.6855,0.6853,0.6853,1328299989.0
2007-05-16 11:38:00,0.6854,0.68545,0.68535,0.6854,1328299989.0
2007-05-16 11:39:00,0.6853,0.6853,0.6851,0.6852,185400001.0
2007-05-16 11:40:00,0.6853,0.6853,0.6852,0.68525,185400001.0
2007-05-16 11:41:00,0.68525,0.6853,0.6852,0.6853,939500012.0
2007-05-16 11:42:00,0.68525,0.6853,0.68525,0.6853,708199989.0
2007-05-16 11:43:00,0.6853,0.6853,0.68515,0.68525,1964599978.0
2007-05-16 11:44:00,0.68525,0.6853,0.68505,0.68505,1816700001.0
2007-05-16 11:45:00,0.6851,0.6852,0.6851,0.6852,1424899999.0
2007-05-16 11:46:00,0.6852,0.6853,0.6852,0.6853,1781999991.0
2007-05-16 11:47:00,0.6853,0.68535,0.68525,0.68525,1183500004.0
2007-05-16 11:48:00,0.68525,0.68535,0.68525,0.6853,374899997.0
2007-05-16 11:49:00,0.6853,0.68545,0.6853,0.68545,1391000004.0
2007-05-16 11:50:00,0.6855,0.6856,0.6855,0.6855,2092400014.0
2007-05-16 11:51:00,0.6856,0.6856,0.6855,0.6855,2092400014.0
2007-05-16 11:52:00,0.68555,0.6856,0.68545,0.6855,2092400014.0
2007-05-16 11:53:00,0.6856,0.6856,0.6856,0.6856,867499978.0
2007-05-16 11:54:00,0.6856,0.6856,0.6855,0.68555,551300001.0
2007-05-16 11:56:00,0.68555,0.6856,0.6855,0.6855,966200012.0
2007-05-16 11:57:00,0.6855,0.68555,0.6855,0.68555,1409399997.0
2007-05-16 11:58:00,0.6855,0.68555,0.68545,0.6855,1420700007.0
2007-05-16 11:59:00,0.6855,0.6855,0.6855,0.6855,1828599962.0
2007-05-16 12:00:00,0.6855,0.6856,0.6855,0.6856,959699995.0
2007-05-16 12:01:00,0.68555,0.6856,0.68545,0.68545,451900001.0
2007-05-16 12:02:00,0.6855,0.6855,0.68545,0.68545,1334699998.0
2007-05-16 12:03:00,0.6855,0.6855,0.68545,0.68545,840200010.0
2007-05-16 12:04:00,0.6855,0.6855,0.68545,0.68545,334400001.0
2007-05-16 12:05:00,0.68545,0.6855,0.68545,0.6855,778999998.0
2007-05-16 12:06:00,0.6855,0.6855,0.68545,0.68545,224000000.0
2007-05-16 12:07:00,0.68545,0.6855,0.6854,0.68545,263100001.0
2007-05-16 12:08:00,0.68545,0.6855,0.6854,0.68545,563199998.0
2007-05-16 12:09:00,0.68545,0.6855,0.68535,0.6854,2049900020.0
2007-05-16 12:10:00,0.6853,0.6854,0.6853,0.6854,1310099982.0
2007-05-16 12:11:00,0.6855,0.6855,0.6855,0.6855,1310099982.0
2007-05-16 12:12:00,0.6854,0.6855,0.6854,0.6855,1310099982.0
2007-05-16 12:13:00,0.6855,0.6855,0.68545,0.68545,1310099982.0
2007-05-16 12:14:00,0.68545,0.6855,0.68535,0.68545,1842000004.0
2007-05-16 12:15:00,0.6855,0.6856,0.68545,0.68555,1850199992.0
2007-05-16 12:16:00,0.68555,0.6856,0.6855,0.68555,206700004.0
2007-05-16 12:17:00,0.68555,0.6856,0.68545,0.6855,1766500007.0
2007-05-16 12:19:00,0.6855,0.6855,0.6855,0.6855,1478900007.0
2007-05-16 12:20:00,0.6855,0.6855,0.6855,0.6855,1203299997.0
2007-05-16 12:21:00,0.6855,0.6855,0.68545,0.68545,1203299997.0
2007-05-16 12:22:00,0.6855,0.68555,0.6855,0.6855,992600022.0
2007-05-16 12:23:00,0.6854,0.6855,0.6854,0.6855,2080699990.0
2007-05-16 12:24:00,0.68545,0.6855,0.68545,0.6855,2080699990.0
2007-05-16 12:27:00,0.6855,0.6855,0.68545,0.68545,1704800008.0
2007-05-16 12:28:00,0.6855,0.6855,0.68545,0.6855,1425300006.0
2007-05-16 12:29:00,0.68545,0.68555,0.68545,0.6855,1784200004.0
2007-05-16 12:30:00,0.6855,0.6856,0.6855,0.6856,1450200022.0
2007-05-16 12:31:00,0.6856,0.6856,0.6856,0.6856,34400000.0
2007-05-16 12:32:00,0.6856,0.6856,0.6855,0.6856,741300009.0
2007-05-16 12:33:00,0.6856,0.6856,0.68555,0.6856,61600000.0
2007-05-16 12:34:00,0.6856,0.6856,0.6856,0.6856,676899999.0
2007-05-16 12:35:00,0.6856,0.6856,0.6855,0.68555,476000002.0
2007-05-16 12:36:00,0.6855,0.68555,0.68545,0.68555,699099996.0
2007-05-16 12:37:00,0.68555,0.6856,0.6855,0.68555,224400006.0
2007-05-16 12:38:00,0.6855,0.6855,0.6855,0.6855,1669599997.0
2007-05-16 12:39:00,0.6855,0.6855,0.68545,0.68545,1669599997.0
2007-05-16 12:40:00,0.6854,0.6854,0.6854,0.6854,1300200011.0
2007-05-16 12:41:00,0.6855,0.6855,0.68545,0.6855,1300200011.0
2007-05-16 12:42:00,0.6855,0.6856,0.6855,0.68555,389499998.0
2007-05-16 12:43:00,0.68555,0.6856,0.6855,0.68555,2031300000.0
2007-05-16 12:44:00,0.68555,0.6856,0.68555,0.6856,301900000.0
2007-05-16 12:45:00,0.6856,0.6856,0.68555,0.68555,744200006.0
2007-05-16 12:46:00,0.6855,0.6856,0.68545,0.6856,1538499995.0
2007-05-16 12:47:00,0.68555,0.6856,0.6855,0.68555,590099999.0
2007-05-16 12:48:00,0.68555,0.6856,0.6855,0.6856,209399996.0
2007-05-16 12:49:00,0.6856,0.6856,0.6855,0.68555,485200001.0
2007-05-16 12:50:00,0.68555,0.68555,0.68545,0.6855,1078299999.0
2007-05-16 12:51:00,0.6855,0.6855,0.68545,0.68545,1963300014.0
2007-05-16 12:52:00,0.68545,0.6855,0.6854,0.6855,2051000025.0
2007-05-16 12:53:00,0.6855,0.6855,0.6855,0.6855,1034399988.0
2007-05-16 12:54:00,0.6855,0.6855,0.68535,0.68535,1133199991.0
2007-05-16 12:55:00,0.6854,0.6855,0.6854,0.6855,1239300000.0
2007-05-16 12:56:00,0.6855,0.6855,0.68545,0.68545,296500000.0
2007-05-16 12:57:00,0.6855,0.6855,0.6854,0.6855,1283799990.0
2007-05-16 12:58:00,0.6855,0.6855,0.68545,0.6855,1723100001.0
2007-05-16 12:59:00,0.6855,0.6855,0.6854,0.6854,1271699992.0
2007-05-16 13:00:00,0.68545,0.6855,0.6854,0.6855,1672600007.0
2007-05-16 13:01:00,0.6853,0.6854,0.6853,0.6854,1949899972.0
2007-05-16 13:02:00,0.6854,0.6854,0.68535,0.6854,1949899972.0
2007-05-16 13:03:00,0.68535,0.6854,0.6853,0.68535,1965699992.0
2007-05-16 13:04:00,0.6852,0.6853,0.6852,0.6852,1080799990.0
2007-05-16 13:05:00,0.6853,0.6853,0.68525,0.6853,1080799990.0
2007-05-16 13:06:00,0.6852,0.6852,0.6852,0.6852,668800007.0
2007-05-16 13:07:00,0.6852,0.6853,0.6852,0.6853,668800007.0
2007-05-16 13:08:00,0.6853,0.6853,0.6853,0.6853,1486899998.0
2007-05-16 13:09:00,0.6852,0.6852,0.6852,0.6852,1486899998.0
2007-05-16 13:10:00,0.6853,0.68535,0.68525,0.68535,1486899998.0
2007-05-16 13:11:00,0.6854,0.6854,0.68535,0.6854,148300000.0
2007-05-16 13:12:00,0.6854,0.68545,0.68535,0.68535,1434099998.0
2007-05-16 13:13:00,0.6853,0.6853,0.6852,0.6853,342300000.0
2007-05-16 13:14:00,0.68525,0.6853,0.68525,0.6853,342300000.0
2007-05-16 13:15:00,0.6853,0.6853,0.6852,0.6853,1539999981.0
2007-05-16 13:16:00,0.6853,0.6853,0.68525,0.68525,1539999981.0
2007-05-16 13:17:00,0.6853,0.6853,0.6853,0.6853,664300004.0
2007-05-16 13:18:00,0.6852,0.6853,0.6852,0.6853,568800000.0
2007-05-16 13:19:00,0.6852,0.6853,0.6852,0.6853,568800000.0
2007-05-16 13:20:00,0.6853,0.6853,0.68525,0.68525,568800000.0
2007-05-16 13:21:00,0.68525,0.6853,0.6852,0.6852,1026500001.0
2007-05-16 13:22:00,0.6852,0.68525,0.6852,0.68525,1375399989.0
2007-05-16 13:24:00,0.6852,0.6853,0.6852,0.6853,1166399992.0
2007-05-16 13:25:00,0.6853,0.68535,0.6853,0.68535,1547099993.0
2007-05-16 13:26:00,0.68535,0.68535,0.68525,0.68525,1899099993.0
2007-05-16 13:27:00,0.68525,0.6854,0.68525,0.68535,1601299999.0
2007-05-16 13:28:00,0.6852,0.6853,0.6852,0.6853,1267900000.0
2007-05-16 13:31:00,0.6852,0.6853,0.6852,0.6852,1267900000.0
2007-05-16 13:32:00,0.6853,0.6853,0.6853,0.6853,1267900000.0
2007-05-16 13:33:00,0.6853,0.6853,0.68525,0.6853,1267900000.0
2007-05-16 13:34:00,0.6853,0.6853,0.68525,0.68525,1077899994.0
2007-05-16 13:35:00,0.68525,0.6853,0.6852,0.6853,915299986.0
2007-05-16 13:36:00,0.6853,0.6853,0.6852,0.6852,1360500017.0
2007-05-16 13:37:00,0.6854,0.6856,0.6853,0.6856,1360500017.0
2007-05-16 13:38:00,0.6857,0.6857,0.6855,0.6855,1360500017.0
2007-05-16 13:39:00,0.6856,0.6856,0.6855,0.6855,1360500017.0
2007-05-16 13:40:00,0.6854,0.6855,0.6854,0.6855,1360500017.0
2007-05-16 13:41:00,0.6855,0.6855,0.6855,0.6855,1360500017.0
2007-05-16 13:42:00,0.6855,0.6855,0.6854,0.6855,746699990.0
2007-05-16 13:43:00,0.6855,0.6855,0.68545,0.6855,1806099991.0
2007-05-16 13:44:00,0.6854,0.6855,0.6854,0.6854,422399991.0
2007-05-16 13:46:00,0.6853,0.6854,0.6853,0.6853,422399991.0
2007-05-16 13:47:00,0.6854,0.6854,0.6854,0.6854,422399991.0
2007-05-16 13:49:00,0.6852,0.6853,0.6852,0.6853,425599998.0
2007-05-16 13:50:00,0.6852,0.6852,0.6852,0.6852,425599998.0
2007-05-16 13:51:00,0.6853,0.6853,0.68525,0.6853,425599998.0
2007-05-16 13:52:00,0.6851,0.6851,0.6851,0.6851,403200000.0
2007-05-16 13:53:00,0.6852,0.6852,0.6851,0.6852,403200000.0
2007-05-16 13:54:00,0.68525,0.6853,0.68525,0.68525,403200000.0
2007-05-16 13:57:00,0.6852,0.6852,0.6852,0.6852,242600001.0
2007-05-16 13:58:00,0.6852,0.6852,0.6851,0.6851,698099985.0
2007-05-16 14:00:00,0.685,0.6851,0.685,0.6851,2048499979.0
2007-05-16 14:01:00,0.685,0.6851,0.685,0.685,2048499979.0
2007-05-16 14:02:00,0.6849,0.685,0.6849,0.685,2048499979.0
2007-05-16 14:03:00,0.6849,0.6849,0.6848,0.6848,2048499979.0
2007-05-16 14:04:00,0.6847,0.6849,0.6847,0.6849,2048499979.0
2007-05-16 14:05:00,0.6848,0.6848,0.6848,0.6848,2048499979.0
2007-05-16 14:06:00,0.6849,0.6849,0.6848,0.6848,2048499979.0
2007-05-16 14:07:00,0.68485,0.68495,0.68485,0.68495,2048499979.0
2007-05-16 14:08:00,0.6848,0.6849,0.6848,0.6849,617700000.0
2007-05-16 14:09:00,0.6848,0.68485,0.6848,0.68485,617700000.0
2007-05-16 14:10:00,0.6848,0.6849,0.6848,0.6849,955200000.0
2007-05-16 14:11:00,0.6848,0.6848,0.6848,0.6848,1105800014.0
2007-05-16 14:12:00,0.6847,0.6848,0.6847,0.6848,1105800014.0
2007-05-16 14:14:00,0.68485,0.6849,0.6848,0.6848,1105800014.0
2007-05-16 14:16:00,0.6849,0.6849,0.68485,0.68485,272000000.0
2007-05-16 14:17:00,0.68485,0.6849,0.6848,0.68485,1389999998.0
2007-05-16 14:18:00,0.68485,0.6849,0.68475,0.68485,998900004.0
2007-05-16 14:19:00,0.6848,0.6849,0.6848,0.6849,1458100008.0
2007-05-16 14:20:00,0.6849,0.6849,0.6848,0.6848,1431900007.0
2007-05-16 14:21:00,0.6849,0.6849,0.6848,0.6849,1431900007.0
2007-05-16 14:22:00,0.6849,0.6849,0.6849,0.6849,1431900007.0
2007-05-16 14:23:00,0.6849,0.6849,0.68485,0.6849,1906399992.0
2007-05-16 14:24:00,0.6849,0.68495,0.6849,0.6849,1967400009.0
2007-05-16 14:25:00,0.6849,0.6849,0.68485,0.6849,1503000008.0
2007-05-16 14:26:00,0.6849,0.685,0.6849,0.6849,2026800006.0
2007-05-16 14:27:00,0.6849,0.685,0.68485,0.68485,1902400005.0
2007-05-16 14:28:00,0.68495,0.68505,0.68485,0.685,2057499989.0
2007-05-16 14:29:00,0.685,0.685,0.68485,0.68485,1917599991.0
2007-05-16 14:30:00,0.68485,0.6849,0.68475,0.6849,1988500037.0
2007-05-16 14:31:00,0.6848,0.685,0.6848,0.6849,1739200005.0
2007-05-16 14:32:00,0.685,0.685,0.6849,0.6849,1739200005.0
2007-05-16 14:34:00,0.6849,0.685,0.68485,0.6849,1739200005.0
2007-05-16 14:35:00,0.6849,0.6849,0.68485,0.6849,2126199996.0
2007-05-16 14:37:00,0.6848,0.6848,0.6848,0.6848,2004399998.0
2007-05-16 14:38:00,0.68475,0.6849,0.68475,0.6848,2004399998.0
2007-05-16 14:39:00,0.6847,0.6848,0.6847,0.6848,1532600000.0
2007-05-16 14:40:00,0.6848,0.6849,0.68475,0.68485,1532600000.0
2007-05-16 14:41:00,0.6849,0.6849,0.6848,0.6849,554800000.0
2007-05-16 14:42:00,0.6848,0.6849,0.6848,0.6848,554800000.0
2007-05-16 14:43:00,0.6849,0.685,0.6849,0.685,554800000.0
2007-05-16 14:44:00,0.6849,0.685,0.6849,0.6849,554800000.0
2007-05-16 14:45:00,0.6848,0.6849,0.6848,0.6848,554800000.0
2007-05-16 14:46:00,0.6849,0.6849,0.6848,0.6849,554800000.0
2007-05-16 14:47:00,0.6848,0.6849,0.6848,0.6849,554800000.0
2007-05-16 14:48:00,0.68485,0.6849,0.68485,0.6849,554800000.0
2007-05-16 14:50:00,0.6848,0.6849,0.6848,0.6848,1158300002.0
2007-05-16 14:51:00,0.6849,0.6849,0.6848,0.6849,1158300002.0
2007-05-16 14:52:00,0.6848,0.6848,0.6848,0.6848,1158300002.0
2007-05-16 14:53:00,0.68485,0.6849,0.68475,0.68485,1158300002.0
2007-05-16 14:54:00,0.6848,0.6849,0.6848,0.6849,572700004.0
2007-05-16 14:55:00,0.6849,0.6849,0.68485,0.68485,298400000.0
2007-05-16 14:56:00,0.68485,0.6849,0.6848,0.68485,1271699992.0
2007-05-16 14:57:00,0.6847,0.6847,0.6846,0.6846,1026400010.0
2007-05-16 14:58:00,0.6847,0.6847,0.6846,0.6847,1026400010.0
2007-05-16 14:59:00,0.6848,0.6849,0.6847,0.6849,1026400010.0
2007-05-16 15:00:00,0.6848,0.685,0.6848,0.6849,1026400010.0
2007-05-16 15:01:00,0.6848,0.6849,0.6848,0.6848,1026400010.0
2007-05-16 15:02:00,0.6849,0.6849,0.6848,0.6848,1026400010.0
2007-05-16 15:03:00,0.68495,0.68495,0.6849,0.68495,1026400010.0
2007-05-16 15:06:00,0.6849,0.6849,0.6849,0.6849,1823299989.0
2007-05-16 15:08:00,0.6849,0.6849,0.6848,0.6848,2109300004.0
2007-05-16 15:09:00,0.6849,0.6849,0.68485,0.68485,2109300004.0
2007-05-16 15:10:00,0.68485,0.6849,0.68485,0.68485,1197099992.0
2007-05-16 15:11:00,0.6848,0.6849,0.6848,0.6849,1859300014.0
2007-05-16 15:12:00,0.68485,0.685,0.68485,0.685,1859300014.0
2007-05-16 15:13:00,0.685,0.685,0.6849,0.685,1135500005.0
2007-05-16 15:14:00,0.685,0.685,0.6849,0.6849,1223300002.0
2007-05-16 15:15:00,0.6849,0.685,0.6848,0.6849,1677799993.0
2007-05-16 15:16:00,0.6847,0.6848,0.6847,0.6848,1728799992.0
2007-05-16 15:17:00,0.6849,0.6849,0.6849,0.6849,1728799992.0
2007-05-16 15:18:00,0.6848,0.6849,0.6848,0.6849,1728799992.0
2007-05-16 15:19:00,0.6849,0.6849,0.6848,0.68485,1728799992.0
2007-05-16 15:20:00,0.68485,0.68485,0.68475,0.6848,1870999998.0
2007-05-16 15:21:00,0.6847,0.6848,0.6846,0.6847,1371300025.0
2007-05-16 15:22:00,0.6847,0.6847,0.68465,0.68465,1371300025.0
2007-05-16 15:23:00,0.6846,0.6847,0.6846,0.6846,618999999.0
2007-05-16 15:25:00,0.6845,0.6846,0.6845,0.6846,618999999.0
2007-05-16 15:26:00,0.6845,0.6846,0.6845,0.6846,618999999.0
2007-05-16 15:28:00,0.6845,0.6847,0.6845,0.6847,618999999.0
2007-05-16 15:29:00,0.6846,0.6847,0.6846,0.6847,618999999.0
2007-05-16 15:30:00,0.6847,0.6848,0.6847,0.6847,618999999.0
2007-05-16 15:31:00,0.6848,0.6848,0.6847,0.6848,450199988.0
2007-05-16 15:32:00,0.6848,0.6848,0.6847,0.6848,1138999996.0
2007-05-16 15:33:00,0.6848,0.6848,0.68475,0.6848,403200000.0
2007-05-16 15:34:00,0.6848,0.6848,0.68475,0.6848,278300000.0
2007-05-16 15:35:00,0.6848,0.6848,0.68475,0.6848,996399993.0
2007-05-16 15:36:00,0.6848,0.6848,0.68465,0.6847,1473099992.0
2007-05-16 15:37:00,0.6847,0.6848,0.68465,0.6847,1478599990.0
2007-05-16 15:38:00,0.68475,0.68475,0.6847,0.6847,1797000000.0
2007-05-16 15:39:00,0.6847,0.6848,0.6847,0.68475,491799993.0
2007-05-16 15:40:00,0.6848,0.6848,0.6848,0.6848,8000000.0
2007-05-16 15:41:00,0.6848,0.6848,0.6848,0.6848,347300001.0
2007-05-16 15:42:00,0.6848,0.6848,0.6848,0.6848,1282799991.0
2007-05-16 15:43:00,0.6848,0.6849,0.68475,0.6849,1282799991.0
2007-05-16 15:44:00,0.6849,0.6849,0.6848,0.6848,479400000.0
2007-05-16 15:45:00,0.68485,0.6849,0.68485,0.68485,479400000.0
2007-05-16 15:48:00,0.6847,0.6848,0.6847,0.6848,1510500029.0
2007-05-16 15:49:00,0.6847,0.6848,0.6847,0.6847,1510500029.0
2007-05-16 15:50:00,0.6847,0.68475,0.6847,0.6847,1510500029.0
2007-05-16 15:51:00,0.6847,0.6848,0.6847,0.68475,673099999.0
2007-05-16 15:52:00,0.6848,0.6848,0.68465,0.68475,624100000.0
2007-05-16 15:54:00,0.6848,0.6848,0.6847,0.68475,888300002.0
2007-05-16 15:55:00,0.68475,0.68475,0.68465,0.68475,1158699992.0
2007-05-16 15:56:00,0.6846,0.6847,0.6846,0.6846,2017499989.0
2007-05-16 15:57:00,0.6847,0.6847,0.6846,0.6847,2017499989.0
2007-05-16 15:58:00,0.6847,0.6847,0.68465,0.6847,2017499989.0
2007-05-16 15:59:00,0.6847,0.6847,0.6846,0.6846,1813200050.0
2007-05-16 16:00:00,0.6847,0.6847,0.68465,0.68465,1813200050.0
2007-05-16 16:01:00,0.6847,0.6847,0.6846,0.6846,1008500008.0
2007-05-16 16:02:00,0.6847,0.6847,0.6846,0.6846,1008500008.0
2007-05-16 16:04:00,0.6847,0.6847,0.6847,0.6847,1008500008.0
2007-05-16 16:05:00,0.68475,0.6848,0.6847,0.6847,1008500008.0
2007-05-16 16:06:00,0.6846,0.6847,0.6846,0.6846,1717600016.0
2007-05-16 16:07:00,0.68465,0.68475,0.68465,0.68475,1717600016.0
2007-05-16 16:08:00,0.68475,0.68475,0.6847,0.6847,1861599997.0
2007-05-16 16:09:00,0.6847,0.68475,0.68465,0.6847,1635200018.0
2007-05-16 16:10:00,0.6846,0.6847,0.6846,0.6847,1622599996.0
2007-05-16 16:11:00,0.6846,0.6847,0.6846,0.6846,1622599996.0
2007-05-16 16:12:00,0.6847,0.6847,0.6847,0.6847,1622599996.0
2007-05-16 16:13:00,0.6847,0.6847,0.6847,0.6847,1622599996.0
2007-05-16 16:15:00,0.6847,0.6848,0.6847,0.6848,1472599980.0
2007-05-16 16:16:00,0.6848,0.6848,0.6847,0.6847,730600004.0
2007-05-16 16:18:00,0.68475,0.6848,0.6847,0.68475,1406599994.0
2007-05-16 16:19:00,0.68475,0.6848,0.6847,0.6848,696999999.0
2007-05-16 16:21:00,0.6846,0.6846,0.6846,0.6846,1727600011.0
2007-05-16 16:22:00,0.6847,0.6847,0.6846,0.6846,1727600011.0
2007-05-16 16:23:00,0.68465,0.68465,0.6846,0.68465,1727600011.0
2007-05-16 16:24:00,0.6845,0.6846,0.6845,0.6846,1923151024.0
2007-05-16 16:25:00,0.6845,0.6845,0.6845,0.6845,1923151024.0
2007-05-16 16:26:00,0.6844,0.6845,0.6844,0.6844,1923151024.0
2007-05-16 16:28:00,0.6843,0.6844,0.6843,0.6844,1923151024.0
2007-05-16 16:30:00,0.6843,0.6844,0.6843,0.6844,1923151024.0
2007-05-16 16:32:00,0.68445,0.6845,0.6844,0.68445,1923151024.0
2007-05-16 16:33:00,0.68445,0.6845,0.6844,0.6845,1738978998.0
2007-05-16 16:34:00,0.6843,0.6844,0.6843,0.6843,1192200003.0
2007-05-16 16:35:00,0.68435,0.6845,0.68435,0.68445,1192200003.0
2007-05-16 16:36:00,0.68445,0.68445,0.68435,0.6844,1885300022.0
2007-05-16 16:38:00,0.6845,0.6845,0.68445,0.6845,1246600006.0
2007-05-16 16:39:00,0.6845,0.6846,0.6845,0.6846,1450399998.0
2007-05-16 16:40:00,0.68455,0.6846,0.68455,0.6846,185700001.0
2007-05-16 16:41:00,0.6846,0.6846,0.6845,0.6846,1395699981.0
2007-05-16 16:44:00,0.68465,0.68465,0.6846,0.6846,1395699981.0
2007-05-16 16:45:00,0.6846,0.6846,0.6846,0.6846,700000007.0
2007-05-16 16:46:00,0.6846,0.6846,0.68455,0.6846,436500000.0
2007-05-16 16:47:00,0.6846,0.6846,0.6846,0.6846,1282599987.0
2007-05-16 16:48:00,0.6845,0.6846,0.6845,0.6846,1970200013.0
2007-05-16 16:51:00,0.6845,0.6845,0.6845,0.6845,1970200013.0
2007-05-16 16:52:00,0.68455,0.6846,0.68445,0.68455,1970200013.0
2007-05-16 16:53:00,0.6844,0.6845,0.6844,0.6844,1953800004.0
2007-05-16 16:54:00,0.6845,0.6845,0.6844,0.6845,1953800004.0
2007-05-16 16:55:00,0.6844,0.6845,0.6844,0.6844,1953800004.0
2007-05-16 16:56:00,0.6843,0.6845,0.6843,0.6844,1953800004.0
2007-05-16 16:57:00,0.6843,0.6844,0.6843,0.6844,1953800004.0
2007-05-16 16:58:00,0.6844,0.6845,0.68435,0.6845,1953800004.0
2007-05-16 16:59:00,0.6845,0.6845,0.6844,0.6845,1064199993.0
2007-05-16 17:00:00,0.6844,0.6845,0.6844,0.6845,1064199993.0
2007-05-16 17:02:00,0.6844,0.6844,0.6844,0.6844,1064199993.0
2007-05-16 17:03:00,0.6845,0.68455,0.68445,0.68455,1064199993.0
2007-05-16 17:04:00,0.68455,0.68455,0.6844,0.6844,710099998.0
2007-05-16 17:06:00,0.6845,0.6845,0.6844,0.6845,1855999989.0
2007-05-16 17:07:00,0.6845,0.6845,0.68445,0.6845,1855999989.0
2007-05-16 17:08:00,0.6843,0.6843,0.6842,0.6842,1113900004.0
2007-05-16 17:09:00,0.6841,0.6842,0.6841,0.6841,1113900004.0
2007-05-16 17:10:00,0.684,0.6841,0.684,0.684,1113900004.0
2007-05-16 17:11:00,0.6839,0.6839,0.6838,0.6839,1113900004.0
2007-05-16 17:12:00,0.6838,0.684,0.6838,0.6839,1113900004.0
2007-05-16 17:13:00,0.6838,0.6839,0.6838,0.6839,1113900004.0
2007-05-16 17:14:00,0.6838,0.684,0.6838,0.6839,1113900004.0
2007-05-16 17:15:00,0.6838,0.6839,0.6838,0.6839,1113900004.0
2007-05-16 17:16:00,0.6838,0.6838,0.6836,0.6836,1113900004.0
2007-05-16 17:17:00,0.6835,0.6836,0.6835,0.6836,1113900004.0
2007-05-16 17:18:00,0.6835,0.6836,0.6835,0.6836,1113900004.0
2007-05-16 17:19:00,0.6835,0.6836,0.6835,0.6836,1113900004.0
2007-05-16 17:20:00,0.6837,0.6837,0.68365,0.6837,1113900004.0
2007-05-16 17:21:00,0.6837,0.6837,0.6836,0.6836,2120599999.0
2007-05-16 17:22:00,0.6837,0.6837,0.6837,0.6837,1015099989.0
2007-05-16 17:23:00,0.6836,0.6837,0.6836,0.6837,1015099989.0
2007-05-16 17:24:00,0.68375,0.6838,0.68365,0.6838,1015099989.0
2007-05-16 17:25:00,0.68375,0.6838,0.68375,0.68375,872499999.0
2007-05-16 17:26:00,0.6838,0.6838,0.6837,0.6838,732699997.0
2007-05-16 17:27:00,0.6838,0.6838,0.6837,0.6838,1183900002.0
2007-05-16 17:28:00,0.6838,0.6838,0.6837,0.6837,1442599994.0
2007-05-16 17:29:00,0.6836,0.6837,0.6836,0.6837,710999988.0
2007-05-16 17:30:00,0.6836,0.6837,0.6835,0.6836,710999988.0
2007-05-16 17:31:00,0.6835,0.6836,0.6835,0.6836,710999988.0
2007-05-16 17:32:00,0.6835,0.6836,0.6835,0.6836,710999988.0
2007-05-16 17:33:00,0.6835,0.6836,0.6835,0.6835,710999988.0
2007-05-16 17:34:00,0.6836,0.6836,0.6835,0.6836,710999988.0
2007-05-16 17:35:00,0.68365,0.6837,0.6836,0.6837,710999988.0
2007-05-16 17:36:00,0.6837,0.6837,0.6836,0.6837,1455199991.0
2007-05-16 17:37:00,0.6838,0.6838,0.6837,0.6838,1455199991.0
2007-05-16 17:38:00,0.6838,0.6838,0.6838,0.6838,1455199991.0
2007-05-16 17:39:00,0.6837,0.6838,0.6837,0.6837,1204099982.0
2007-05-16 17:40:00,0.6837,0.6838,0.68365,0.6837,1204099982.0
2007-05-16 17:41:00,0.6837,0.6837,0.6836,0.6836,1557000023.0
2007-05-16 17:42:00,0.6837,0.6837,0.6836,0.68365,1557000023.0
2007-05-16 17:43:00,0.68365,0.6837,0.68365,0.68365,248000000.0
2007-05-16 17:44:00,0.68365,0.6837,0.68355,0.68355,1603099976.0
2007-05-16 17:45:00,0.6836,0.68365,0.6835,0.68365,1165200005.0
2007-05-16 17:46:00,0.6835,0.6836,0.6835,0.6836,1046500025.0
2007-05-16 17:47:00,0.6837,0.6837,0.6836,0.6836,1046500025.0
2007-05-16 17:48:00,0.6835,0.6837,0.6835,0.6837,1046500025.0
2007-05-16 17:49:00,0.6836,0.6837,0.6835,0.6836,1046500025.0
2007-05-16 17:50:00,0.6836,0.6836,0.68355,0.6836,1046500025.0
2007-05-16 17:51:00,0.68355,0.6836,0.68355,0.68355,573599985.0
2007-05-16 17:52:00,0.68355,0.6837,0.68355,0.6837,1123300001.0
2007-05-16 17:53:00,0.68365,0.6837,0.68365,0.6837,403100002.0
2007-05-16 17:54:00,0.6837,0.6837,0.68365,0.6837,492200002.0
2007-05-16 17:55:00,0.6837,0.6838,0.68365,0.6838,973599998.0
2007-05-16 17:56:00,0.6838,0.6838,0.6837,0.6838,2115300002.0
2007-05-16 17:57:00,0.6837,0.6838,0.6837,0.6837,2115300002.0
2007-05-16 17:59:00,0.6836,0.6837,0.6836,0.6837,2115300002.0
2007-05-16 18:00:00,0.6836,0.6836,0.6836,0.6836,2115300002.0
2007-05-16 18:01:00,0.68365,0.6837,0.68355,0.6836,2115300002.0
2007-05-16 18:02:00,0.6835,0.6836,0.6835,0.6836,1160999989.0
2007-05-16 18:03:00,0.6835,0.6835,0.6834,0.6835,1160999989.0
2007-05-16 18:04:00,0.68345,0.6835,0.68335,0.68335,1160999989.0
2007-05-16 18:05:00,0.6834,0.6835,0.68335,0.68345,882200006.0
2007-05-16 18:06:00,0.68345,0.6835,0.68335,0.68335,460800006.0
2007-05-16 18:07:00,0.6833,0.6834,0.6833,0.6833,1505799997.0
2007-05-16 18:08:00,0.6833,0.6833,0.68325,0.6833,1505799997.0
2007-05-16 18:09:00,0.6833,0.6833,0.68325,0.6833,1253200014.0
2007-05-16 18:10:00,0.6834,0.6834,0.6833,0.6833,1843799989.0
2007-05-16 18:11:00,0.6832,0.6833,0.683,0.6831,1843799989.0
2007-05-16 18:12:00,0.683,0.6832,0.6829,0.6832,1843799989.0
2007-05-16 18:13:00,0.6832,0.68325,0.68315,0.6832,1843799989.0
2007-05-16 18:14:00,0.6832,0.6833,0.68315,0.68325,663899997.0
2007-05-16 18:15:00,0.6832,0.6833,0.6832,0.6833,1635400012.0
2007-05-16 18:16:00,0.68325,0.6833,0.68325,0.6833,1635400012.0
2007-05-16 18:18:00,0.68335,0.6834,0.68325,0.6834,2099899989.0
2007-05-16 18:19:00,0.68323,0.68327,0.68315,0.68325,1330600002.0
2007-05-16 18:20:00,0.6834,0.6834,0.68335,0.68335,48200000.0
2007-05-16 18:22:00,0.6833,0.6834,0.6833,0.6834,486999996.0
2007-05-16 18:23:00,0.68335,0.68335,0.6833,0.68335,940600000.0
2007-05-16 18:24:00,0.6833,0.6834,0.68325,0.68335,854199993.0
2007-05-16 18:25:00,0.6833,0.68335,0.68325,0.6833,2073699983.0
2007-05-16 18:26:00,0.6833,0.6833,0.6832,0.68325,2010500005.0
2007-05-16 18:27:00,0.68325,0.6833,0.68325,0.6833,376700001.0
2007-05-16 18:28:00,0.6833,0.6833,0.6832,0.6832,1019000005.0
2007-05-16 18:29:00,0.6832,0.6833,0.6832,0.68325,1643200031.0
2007-05-16 18:30:00,0.68325,0.6833,0.6832,0.68325,299200001.0
2007-05-16 18:31:00,0.68325,0.6833,0.6832,0.6833,1876599998.0
2007-05-16 18:32:00,0.6833,0.6833,0.68325,0.68325,1478600000.0
2007-05-16 18:33:00,0.68325,0.6833,0.68325,0.6833,596199997.0
2007-05-16 18:34:00,0.6833,0.68335,0.68325,0.6833,1990699996.0
2007-05-16 18:35:00,0.6833,0.6833,0.68325,0.6833,1268999981.0
2007-05-16 18:36:00,0.6833,0.6833,0.68325,0.68325,1424800005.0
2007-05-16 18:38:00,0.6833,0.6834,0.68325,0.68335,1063299991.0
2007-05-16 18:39:00,0.6834,0.6834,0.68335,0.68335,41600000.0
2007-05-16 18:40:00,0.6834,0.6834,0.68325,0.68325,1135799997.0
2007-05-16 18:41:00,0.68325,0.6833,0.68325,0.6833,1187599989.0
2007-05-16 18:42:00,0.6833,0.6833,0.6832,0.68325,358599997.0
2007-05-16 18:43:00,0.6833,0.6833,0.68315,0.6832,2010599998.0
2007-05-16 18:44:00,0.68315,0.6833,0.68315,0.68325,583000003.0
2007-05-16 18:45:00,0.68325,0.6833,0.6832,0.6833,885499988.0
2007-05-16 18:47:00,0.68325,0.6833,0.68325,0.6833,1511799993.0
2007-05-16 18:48:00,0.6833,0.6833,0.6833,0.6833,1527799987.0
2007-05-16 18:49:00,0.6833,0.6833,0.68325,0.6833,714999979.0
2007-05-16 18:50:00,0.68325,0.6833,0.68325,0.6833,499499990.0
2007-05-16 18:51:00,0.6833,0.6833,0.6833,0.6833,1123499993.0
2007-05-16 18:52:00,0.6833,0.6833,0.68325,0.6833,408399995.0
2007-05-16 18:53:00,0.6833,0.6833,0.6833,0.6833,454299995.0
2007-05-16 18:54:00,0.6833,0.6833,0.6833,0.6833,865300007.0
2007-05-16 18:56:00,0.6833,0.6833,0.68325,0.6833,1351500015.0
2007-05-16 18:57:00,0.6833,0.6833,0.6833,0.6833,1137200006.0
2007-05-16 18:58:00,0.6833,0.6834,0.6833,0.6834,1492399983.0
2007-05-16 18:59:00,0.68335,0.68335,0.68325,0.6833,1911999997.0
2007-05-16 19:00:00,0.6833,0.6834,0.68325,0.6834,1286500007.0
2007-05-16 19:01:00,0.6834,0.68345,0.68335,0.6834,413700001.0
2007-05-16 19:02:00,0.6834,0.68345,0.68335,0.6834,165299999.0
2007-05-16 19:03:00,0.6834,0.68345,0.6834,0.68345,263300005.0
2007-05-16 19:04:00,0.68345,0.68345,0.6834,0.68345,534900001.0
2007-05-16 19:05:00,0.6834,0.68345,0.68335,0.68335,852600010.0
2007-05-16 19:06:00,0.6834,0.68345,0.6834,0.68345,108700000.0
2007-05-16 19:07:00,0.68345,0.6835,0.68345,0.68345,236100000.0
2007-05-16 19:08:00,0.68345,0.6835,0.68345,0.6835,655900006.0
2007-05-16 19:09:00,0.6835,0.6835,0.6835,0.6835,329400000.0
2007-05-16 19:10:00,0.6835,0.6835,0.68345,0.68345,187900000.0
2007-05-16 19:11:00,0.68345,0.6835,0.68345,0.68345,213100000.0
2007-05-16 19:12:00,0.68345,0.68345,0.68335,0.6834,157300000.0
2007-05-16 19:13:00,0.6834,0.6834,0.6833,0.68335,1945299975.0
2007-05-16 19:14:00,0.68335,0.68335,0.68335,0.68335,91200000.0
2007-05-16 19:15:00,0.68335,0.68335,0.6833,0.6833,216800002.0
2007-05-16 19:16:00,0.68335,0.68335,0.68325,0.68335,1094500011.0
2007-05-16 19:17:00,0.68335,0.6834,0.68335,0.6834,93600000.0
2007-05-16 19:18:00,0.6834,0.6834,0.68325,0.68335,1489199982.0
2007-05-16 19:19:00,0.68325,0.68335,0.68325,0.6833,872900002.0
2007-05-16 19:20:00,0.6833,0.6834,0.6833,0.6834,337699998.0
2007-05-16 19:21:00,0.6834,0.6834,0.6834,0.6834,2082899999.0
2007-05-16 19:23:00,0.6834,0.68345,0.6834,0.68345,1098699995.0
2007-05-16 19:24:00,0.6835,0.68365,0.6835,0.68355,1526999999.0
2007-05-16 19:25:00,0.6836,0.6836,0.68355,0.6836,64100000.0
2007-05-16 19:26:00,0.6836,0.6836,0.68345,0.6835,1096799993.0
2007-05-16 19:27:00,0.68345,0.6836,0.68345,0.68355,828099991.0
2007-05-16 19:28:00,0.6835,0.6836,0.6835,0.68355,97600002.0
2007-05-16 19:29:00,0.6835,0.68355,0.68345,0.68345,1151699990.0
2007-05-16 19:30:00,0.68345,0.6835,0.68345,0.68345,1453899991.0
2007-05-16 19:31:00,0.68345,0.6835,0.68345,0.6835,537499999.0
2007-05-16 19:32:00,0.6835,0.6836,0.6835,0.68355,618599999.0
2007-05-16 19:33:00,0.6835,0.68355,0.6835,0.68355,1210799992.0
2007-05-16 19:34:00,0.68355,0.68355,0.6835,0.6835,1322399999.0
2007-05-16 19:35:00,0.6835,0.68355,0.68345,0.6835,828000015.0
2007-05-16 19:36:00,0.6835,0.6835,0.68345,0.68345,1782400007.0
2007-05-16 19:37:00,0.6835,0.68355,0.68345,0.68355,974199990.0
2007-05-16 19:38:00,0.6835,0.68355,0.68345,0.68355,1260699990.0
2007-05-16 19:39:00,0.68355,0.68355,0.6835,0.6835,907899999.0
2007-05-16 19:40:00,0.6835,0.6835,0.6835,0.6835,776300004.0
2007-05-16 19:41:00,0.6835,0.68355,0.6835,0.68355,44800001.0
2007-05-16 19:42:00,0.68355,0.68355,0.68355,0.68355,24800000.0
2007-05-16 19:43:00,0.68355,0.6836,0.6835,0.6836,609999986.0
2007-05-16 19:44:00,0.6836,0.6836,0.6836,0.6836,100800002.0
2007-05-16 19:45:00,0.6836,0.6836,0.68355,0.6836,1227200005.0
2007-05-16 19:46:00,0.6836,0.6836,0.6835,0.6835,399599997.0
2007-05-16 19:47:00,0.68355,0.6836,0.6835,0.6835,144600001.0
2007-05-16 19:48:00,0.6835,0.68355,0.6835,0.68355,348000001.0
2007-05-16 19:49:00,0.68355,0.68355,0.68355,0.68355,43200000.0
2007-05-16 19:50:00,0.68355,0.68355,0.68355,0.68355,2400000.0
2007-05-16 19:51:00,0.68355,0.68355,0.6835,0.6835,101600000.0
2007-05-16 19:52:00,0.6835,0.6835,0.6835,0.6835,241900000.0
2007-05-16 19:53:00,0.6835,0.68355,0.6835,0.68355,195499998.0
2007-05-16 19:54:00,0.68355,0.68355,0.68355,0.68355,28000000.0
2007-05-16 19:55:00,0.6836,0.6836,0.6835,0.68355,534399999.0
2007-05-16 19:56:00,0.68355,0.6836,0.68355,0.68355,287700000.0
2007-05-16 19:57:00,0.68355,0.6836,0.68355,0.68355,70200000.0
2007-05-16 19:58:00,0.68355,0.68355,0.68345,0.6835,1088500005.0
2007-05-16 19:59:00,0.6835,0.68355,0.68345,0.6835,660800006.0
2007-05-16 20:00:00,0.68355,0.68355,0.68345,0.68355,994400012.0
2007-05-16 20:01:00,0.68355,0.6836,0.6835,0.6836,438800007.0
2007-05-16 20:02:00,0.68355,0.6836,0.6835,0.6835,94199999.0
2007-05-16 20:03:00,0.68355,0.68355,0.68355,0.68355,1600000.0
2007-05-16 20:04:00,0.68355,0.68355,0.68345,0.68345,501599998.0
2007-05-16 20:05:00,0.6835,0.68355,0.68345,0.6835,664700003.0
2007-05-16 20:06:00,0.6835,0.68355,0.68345,0.6835,630699989.0
2007-05-16 20:07:00,0.6835,0.6835,0.6835,0.6835,478399999.0
2007-05-16 20:08:00,0.68345,0.6835,0.68345,0.6835,396500000.0
2007-05-16 20:09:00,0.6835,0.68355,0.68345,0.6835,420599993.0
2007-05-16 20:10:00,0.6835,0.68355,0.6835,0.6835,644900007.0
2007-05-16 20:11:00,0.6835,0.6835,0.68345,0.68345,443299992.0
2007-05-16 20:12:00,0.68345,0.68345,0.68335,0.68335,282600005.0
2007-05-16 20:13:00,0.68335,0.6835,0.68335,0.68345,439699996.0
2007-05-16 20:14:00,0.6835,0.6835,0.68335,0.68335,1044899997.0
2007-05-16 20:15:00,0.6834,0.6835,0.68335,0.6835,1031999991.0
2007-05-16 20:16:00,0.6835,0.6835,0.6835,0.6835,264000000.0
2007-05-16 20:17:00,0.6835,0.6836,0.6834,0.68355,1227300007.0
2007-05-16 20:18:00,0.6836,0.6836,0.68355,0.6836,416599999.0
2007-05-16 20:19:00,0.6836,0.6836,0.68345,0.6835,914099996.0
2007-05-16 20:20:00,0.6835,0.6835,0.68345,0.68345,264800000.0
2007-05-16 20:21:00,0.68345,0.6835,0.68345,0.68345,215200000.0
2007-05-16 20:22:00,0.68345,0.6835,0.6834,0.68345,960599994.0
2007-05-16 20:23:00,0.68345,0.6835,0.6834,0.68345,1331800015.0
2007-05-16 20:24:00,0.68345,0.6835,0.68335,0.6834,1834100017.0
2007-05-16 20:25:00,0.6834,0.6835,0.68335,0.6834,621099999.0
2007-05-16 20:26:00,0.6834,0.6835,0.68335,0.68345,753700009.0
2007-05-16 20:27:00,0.68345,0.6835,0.68345,0.68345,135200000.0
2007-05-16 20:28:00,0.68345,0.68345,0.6834,0.6834,151900002.0
2007-05-16 20:29:00,0.6835,0.6835,0.68345,0.68345,137600000.0
2007-05-16 20:30:00,0.68345,0.6835,0.6834,0.6835,680699991.0
2007-05-16 20:31:00,0.6835,0.6835,0.6834,0.68345,1181399992.0
2007-05-16 20:32:00,0.68345,0.6835,0.6834,0.68345,1860600008.0
2007-05-16 20:33:00,0.68345,0.6835,0.6834,0.6835,425000000.0
2007-05-16 20:35:00,0.6834,0.68345,0.6834,0.6834,1297099990.0
2007-05-16 20:36:00,0.6834,0.6834,0.6834,0.6834,667000000.0
2007-05-16 20:37:00,0.6834,0.6834,0.6834,0.6834,910899987.0
2007-05-16 20:38:00,0.6834,0.6834,0.6833,0.6834,876899998.0
2007-05-16 20:39:00,0.6834,0.6834,0.6834,0.6834,26400000.0
2007-05-16 20:40:00,0.68335,0.6834,0.68325,0.6833,1526399991.0
2007-05-16 20:41:00,0.6833,0.6833,0.68325,0.6833,438200003.0
2007-05-16 20:43:00,0.6834,0.6834,0.68335,0.68335,381099998.0
2007-05-16 20:44:00,0.6834,0.6834,0.6834,0.6834,135800001.0
2007-05-16 20:45:00,0.68322,0.68329,0.68312,0.68328,661600009.0
2007-05-16 20:46:00,0.6834,0.6834,0.68335,0.68335,103700000.0
2007-05-16 20:47:00,0.68335,0.6834,0.68335,0.6834,49600000.0
2007-05-16 20:48:00,0.6834,0.6834,0.68335,0.68335,37600000.0
2007-05-16 20:49:00,0.68335,0.6834,0.68335,0.6834,63800000.0
2007-05-16 20:50:00,0.6834,0.6834,0.6833,0.6834,413600003.0
2007-05-16 20:51:00,0.6834,0.68345,0.6833,0.6834,1299200003.0
2007-05-16 20:52:00,0.6834,0.6834,0.68335,0.68335,956599998.0
2007-05-16 20:53:00,0.6834,0.6834,0.68335,0.6834,319200003.0
2007-05-16 20:54:00,0.6834,0.6834,0.6834,0.6834,516099999.0
2007-05-16 20:55:00,0.6834,0.6835,0.68335,0.6835,2124999998.0
2007-05-16 20:56:00,0.6835,0.6835,0.6834,0.6835,470199993.0
2007-05-16 20:57:00,0.6835,0.6835,0.6835,0.6835,355299998.0
2007-05-16 20:58:00,0.68345,0.68345,0.6834,0.6834,132600002.0
2007-05-16 20:59:00,0.6835,0.6835,0.6834,0.6835,1722399989.0
2007-05-16 21:00:00,0.6835,0.6835,0.68335,0.68335,1722399989.0
2007-05-16 21:01:00,0.68335,0.6834,0.6833,0.6834,659199999.0
2007-05-16 21:02:00,0.6834,0.6834,0.6833,0.68335,986799985.0
2007-05-16 21:03:00,0.68335,0.6834,0.6833,0.6834,187399999.0
2007-05-16 21:04:00,0.6834,0.6834,0.6833,0.68335,277100004.0
2007-05-16 21:05:00,0.6834,0.6834,0.68335,0.68335,32700000.0
2007-05-16 21:06:00,0.6834,0.6834,0.6834,0.6834,4800000.0
2007-05-16 21:07:00,0.6834,0.6834,0.6834,0.6834,45600000.0
2007-05-16 21:08:00,0.6834,0.6834,0.6833,0.6833,1013599985.0
2007-05-16 21:09:00,0.6833,0.6833,0.6833,0.6833,176299999.0
2007-05-16 21:11:00,0.68325,0.6833,0.68325,0.6833,1428000015.0
2007-05-16 21:14:00,0.6833,0.6833,0.6833,0.6833,222500000.0
2007-05-16 21:15:00,0.6833,0.68335,0.6833,0.6833,1863299989.0
2007-05-16 21:16:00,0.6833,0.6833,0.6833,0.6833,1283799994.0
2007-05-16 21:17:00,0.6833,0.6833,0.6833,0.6833,380100008.0
2007-05-16 21:18:00,0.6833,0.68335,0.6833,0.6833,1234999995.0
2007-05-16 21:19:00,0.6833,0.68335,0.68325,0.6833,1113899987.0
2007-05-16 21:20:00,0.6833,0.6833,0.6833,0.6833,1071499995.0
2007-05-16 21:21:00,0.6833,0.68335,0.68325,0.68335,1390699991.0
2007-05-16 21:22:00,0.68335,0.6835,0.6833,0.68345,1971200007.0
2007-05-16 21:23:00,0.68345,0.6835,0.6834,0.6835,474000001.0
2007-05-16 21:24:00,0.6835,0.6836,0.68345,0.6836,1291599986.0
2007-05-16 21:25:00,0.6836,0.6836,0.68355,0.68355,124000000.0
2007-05-16 21:26:00,0.68355,0.68365,0.68355,0.68365,1271000008.0
2007-05-16 21:27:00,0.6836,0.6838,0.6836,0.6838,825799995.0
2007-05-16 21:28:00,0.68375,0.6838,0.68365,0.68365,825799995.0
2007-05-16 21:29:00,0.6837,0.6837,0.6836,0.6837,1037400007.0
2007-05-16 21:30:00,0.68365,0.6838,0.68365,0.6838,1037400007.0
2007-05-16 21:31:00,0.68375,0.6838,0.6837,0.68375,501799999.0
2007-05-16 21:32:00,0.68375,0.68375,0.68365,0.6837,973800007.0
2007-05-16 21:33:00,0.68365,0.6837,0.68365,0.6837,328000001.0
2007-05-16 21:34:00,0.6837,0.6837,0.6837,0.6837,189500005.0
2007-05-16 21:35:00,0.6837,0.6837,0.6837,0.6837,119500001.0
2007-05-16 21:36:00,0.6837,0.6837,0.6837,0.6837,1629600005.0
2007-05-16 21:37:00,0.6837,0.6838,0.6837,0.6838,965200021.0
2007-05-16 21:38:00,0.6838,0.6838,0.68365,0.68365,253600002.0
2007-05-16 21:39:00,0.6837,0.6837,0.68365,0.6837,621999997.0
2007-05-16 21:40:00,0.6837,0.68375,0.6837,0.68375,33700000.0
2007-05-16 21:41:00,0.6837,0.6838,0.6837,0.68375,300000003.0
2007-05-16 21:42:00,0.68375,0.68375,0.6837,0.6837,143200000.0
2007-05-16 21:43:00,0.68375,0.6838,0.6837,0.68375,270700000.0
2007-05-16 21:44:00,0.6838,0.6838,0.68365,0.68365,683499993.0
2007-05-16 21:45:00,0.6837,0.68375,0.68365,0.6837,565800001.0
2007-05-16 21:46:00,0.6837,0.6837,0.6837,0.6837,129600000.0
2007-05-16 21:47:00,0.6837,0.6838,0.68365,0.6837,800999999.0
2007-05-16 21:48:00,0.6837,0.6838,0.6837,0.6838,1505000001.0
2007-05-16 21:49:00,0.6838,0.6838,0.68375,0.68375,49600000.0
2007-05-16 21:50:00,0.68375,0.6838,0.68375,0.6838,26400000.0
2007-05-16 21:51:00,0.6838,0.6838,0.6838,0.6838,69600000.0
2007-05-16 21:52:00,0.6838,0.6838,0.68375,0.68375,938699997.0
2007-05-16 21:53:00,0.6838,0.6838,0.68375,0.6838,189899999.0
2007-05-16 21:54:00,0.68339,0.68385,0.68339,0.68358,818300012.0
2007-05-16 21:55:00,0.6838,0.6838,0.6838,0.6838,34400000.0
2007-05-16 21:56:00,0.6838,0.6838,0.6838,0.6838,48000000.0
2007-05-16 21:57:00,0.6838,0.6838,0.6837,0.68375,433300000.0
2007-05-16 21:58:00,0.6837,0.6838,0.68365,0.68365,878000005.0
2007-05-16 21:59:00,0.6837,0.6837,0.6836,0.6837,1541100005.0
2007-05-16 22:00:00,0.6837,0.6838,0.68365,0.68365,516799992.0
2007-05-16 22:01:00,0.68365,0.6837,0.68365,0.68365,398100003.0
2007-05-16 22:02:00,0.68365,0.6838,0.68365,0.6838,630900001.0
2007-05-16 22:03:00,0.6838,0.6838,0.6837,0.6838,943300009.0
2007-05-16 22:04:00,0.6838,0.6839,0.6838,0.68385,1148500006.0
2007-05-16 22:05:00,0.68385,0.6839,0.68385,0.6839,99200000.0
2007-05-16 22:06:00,0.6839,0.68395,0.6839,0.6839,234000000.0
2007-05-16 22:07:00,0.6839,0.6839,0.6839,0.6839,73800000.0
2007-05-16 22:08:00,0.6839,0.6839,0.6839,0.6839,186600000.0
2007-05-16 22:09:00,0.6839,0.6839,0.68385,0.6839,184900000.0
2007-05-16 22:10:00,0.6839,0.6839,0.68385,0.68385,59200000.0
2007-05-16 22:11:00,0.68385,0.6839,0.68385,0.6839,32800000.0
2007-05-16 22:12:00,0.6839,0.6839,0.68385,0.6839,70400000.0
2007-05-16 22:13:00,0.68385,0.6839,0.68385,0.6839,17600000.0
2007-05-16 22:14:00,0.68385,0.68385,0.68385,0.68385,12800000.0
2007-05-16 22:15:00,0.6839,0.6839,0.6839,0.6839,28000000.0
2007-05-16 22:16:00,0.6839,0.6839,0.68385,0.6839,33600000.0
2007-05-16 22:17:00,0.68385,0.68385,0.68385,0.68385,40800000.0
2007-05-16 22:18:00,0.68385,0.68385,0.68375,0.6838,437900004.0
2007-05-16 22:19:00,0.6838,0.6838,0.6838,0.6838,404200008.0
2007-05-16 22:20:00,0.6838,0.6839,0.6838,0.68385,319200001.0
2007-05-16 22:21:00,0.68385,0.6839,0.68375,0.6838,574100004.0
2007-05-16 22:22:00,0.6838,0.6839,0.68375,0.6838,508900002.0
2007-05-16 22:23:00,0.6838,0.6839,0.6838,0.6838,466299997.0
2007-05-16 22:24:00,0.6838,0.6838,0.6838,0.6838,307900000.0
2007-05-16 22:25:00,0.6838,0.6838,0.6838,0.6838,111200000.0
2007-05-16 22:26:00,0.6838,0.6838,0.6838,0.6838,134100000.0
2007-05-16 22:27:00,0.6838,0.6838,0.6838,0.6838,70800000.0
2007-05-16 22:28:00,0.6838,0.6838,0.6838,0.6838,186900000.0
2007-05-16 22:29:00,0.6838,0.6838,0.68375,0.68375,86700000.0
2007-05-16 22:30:00,0.6838,0.6838,0.68375,0.68375,365600004.0
2007-05-16 22:31:00,0.6838,0.6838,0.6837,0.68375,314000006.0
2007-05-16 22:32:00,0.68375,0.6838,0.68375,0.6838,158000000.0
2007-05-16 22:33:00,0.6838,0.6838,0.68375,0.6838,200800000.0
2007-05-16 22:34:00,0.68375,0.6838,0.68375,0.6838,75300000.0
2007-05-16 22:35:00,0.6837,0.68375,0.6836,0.68375,201700006.0
2007-05-16 22:36:00,0.6837,0.68375,0.6837,0.6837,513599995.0
2007-05-16 22:37:00,0.6837,0.6837,0.68355,0.6836,429200008.0
2007-05-16 22:38:00,0.6836,0.6836,0.6836,0.6836,79200000.0
2007-05-16 22:39:00,0.6836,0.6836,0.6836,0.6836,850400000.0
2007-05-16 22:40:00,0.6836,0.6836,0.6836,0.6836,170400000.0
2007-05-16 22:41:00,0.6836,0.6836,0.68355,0.68355,46400000.0
2007-05-16 22:42:00,0.68355,0.6836,0.68355,0.6836,741600003.0
2007-05-16 22:43:00,0.6836,0.6837,0.68355,0.68365,223999999.0
2007-05-16 22:44:00,0.68365,0.68365,0.68355,0.6836,173100002.0
2007-05-16 22:45:00,0.6836,0.6836,0.6835,0.68355,87700000.0
2007-05-16 22:46:00,0.68337,0.68353,0.68337,0.68351,158700001.0
2007-05-16 22:47:00,0.68355,0.68355,0.68355,0.68355,23200000.0
2007-05-16 22:48:00,0.6836,0.6836,0.68355,0.68355,80800000.0
2007-05-16 22:49:00,0.68355,0.6836,0.6835,0.68355,48000000.0
2007-05-16 22:50:00,0.6836,0.6836,0.68355,0.68355,12800000.0
2007-05-16 22:51:00,0.68355,0.68355,0.6835,0.6835,26400001.0
2007-05-16 22:52:00,0.68355,0.6836,0.68355,0.68355,12500000.0
2007-05-16 22:53:00,0.6836,0.6836,0.6836,0.6836,12000000.0
2007-05-16 22:54:00,0.6836,0.6836,0.6834,0.6835,193499996.0
2007-05-16 22:55:00,0.6835,0.6835,0.68335,0.6835,530599995.0
2007-05-16 22:56:00,0.6835,0.6835,0.68345,0.6835,459300000.0
2007-05-16 22:57:00,0.6835,0.6835,0.68345,0.6835,539400002.0
2007-05-16 22:58:00,0.6835,0.6835,0.6835,0.6835,193600000.0
2007-05-16 22:59:00,0.6835,0.6835,0.68345,0.68345,105600000.0
2007-05-16 23:00:00,0.68345,0.6835,0.6832,0.6833,62000000.0
2007-05-16 23:01:00,0.6834,0.6834,0.6834,0.6834,71700000.0
2007-05-16 23:02:00,0.6834,0.6837,0.6834,0.68355,557999997.0
2007-05-16 23:03:00,0.68355,0.6837,0.68355,0.6837,193500000.0
2007-05-16 23:04:00,0.6837,0.6837,0.6836,0.6836,75800000.0
2007-05-16 23:05:00,0.6836,0.6836,0.6836,0.6836,138400000.0
2007-05-16 23:06:00,0.6836,0.6836,0.68355,0.68355,308700000.0
2007-05-16 23:07:00,0.68355,0.6836,0.68355,0.68355,115499998.0
2007-05-16 23:08:00,0.68355,0.6836,0.68355,0.68355,206399993.0
2007-05-16 23:09:00,0.6836,0.6836,0.6836,0.6836,182099997.0
2007-05-16 23:10:00,0.6836,0.6836,0.6836,0.6836,53600000.0
2007-05-16 23:11:00,0.6836,0.6836,0.68355,0.68355,103499999.0
2007-05-16 23:12:00,0.6836,0.6836,0.68355,0.68355,99000000.0
2007-05-16 23:13:00,0.6836,0.6836,0.68355,0.68355,215100000.0
2007-05-16 23:14:00,0.68365,0.68365,0.6836,0.6836,262599994.0
2007-05-16 23:15:00,0.68365,0.68375,0.68365,0.6837,389799993.0
2007-05-16 23:16:00,0.6837,0.68375,0.6837,0.68375,100699998.0
2007-05-16 23:17:00,0.6836,0.68375,0.6836,0.6837,243600007.0
2007-05-16 23:18:00,0.68375,0.6838,0.68375,0.68375,128000000.0
2007-05-16 23:19:00,0.6838,0.6838,0.6837,0.68375,132500000.0
2007-05-16 23:20:00,0.68375,0.6838,0.6837,0.6837,345499999.0
2007-05-16 23:21:00,0.6837,0.6837,0.6836,0.6837,225299996.0
2007-05-16 23:22:00,0.68365,0.6837,0.68357,0.68368,405700000.0
2007-05-16 23:23:00,0.6837,0.6837,0.6837,0.6837,6400000.0
2007-05-16 23:24:00,0.6837,0.6837,0.6837,0.6837,93600000.0
2007-05-16 23:25:00,0.6837,0.6837,0.6837,0.6837,15200000.0
2007-05-16 23:26:00,0.6837,0.6837,0.6837,0.6837,28800000.0
2007-05-16 23:27:00,0.6837,0.6837,0.6837,0.6837,32800000.0
2007-05-16 23:28:00,0.6837,0.6837,0.6837,0.6837,13600000.0
2007-05-16 23:29:00,0.6837,0.6837,0.6837,0.6837,24800000.0
2007-05-16 23:30:00,0.6837,0.6837,0.68365,0.68365,23200000.0
2007-05-16 23:31:00,0.6836,0.6836,0.6835,0.68355,249199998.0
2007-05-16 23:32:00,0.68355,0.6836,0.6835,0.68355,221299998.0
2007-05-16 23:33:00,0.68346,0.68355,0.68339,0.68352,292399999.0
2007-05-16 23:34:00,0.68355,0.68355,0.6835,0.6835,211699997.0
2007-05-16 23:35:00,0.6835,0.6835,0.6835,0.6835,149600002.0
2007-05-16 23:36:00,0.6835,0.6835,0.6835,0.6835,49600000.0
2007-05-16 23:37:00,0.6835,0.6835,0.68345,0.6835,65600000.0
2007-05-16 23:38:00,0.6835,0.6835,0.6835,0.6835,111999999.0
2007-05-16 23:39:00,0.68348,0.68353,0.68345,0.68353,126699998.0
2007-05-16 23:40:00,0.6835,0.6835,0.68345,0.68345,276800005.0
2007-05-16 23:41:00,0.68332,0.68335,0.68332,0.68335,140800000.0
2007-05-16 23:42:00,0.68345,0.6835,0.68345,0.6835,333600002.0
2007-05-16 23:43:00,0.6835,0.6835,0.6835,0.6835,24000000.0
2007-05-16 23:44:00,0.6835,0.6835,0.6835,0.6835,32000000.0
2007-05-16 23:45:00,0.6835,0.6835,0.6835,0.6835,54400001.0
2007-05-16 23:46:00,0.6835,0.6835,0.6835,0.6835,70400000.0
2007-05-16 23:47:00,0.68343,0.68343,0.68332,0.68332,155099995.0
2007-05-16 23:48:00,0.68342,0.68347,0.68333,0.6834,186899995.0
2007-05-16 23:49:00,0.68337,0.68337,0.68332,0.68337,104999996.0
2007-05-16 23:50:00,0.6835,0.6835,0.6835,0.6835,56800000.0
2007-05-16 23:51:00,0.6835,0.6835,0.6835,0.6835,21600000.0
2007-05-16 23:52:00,0.6835,0.6835,0.6835,0.6835,43200000.0
2007-05-16 23:53:00,0.6835,0.6835,0.6835,0.6835,156000001.0
2007-05-16 23:54:00,0.6835,0.6835,0.68345,0.6835,260000000.0
2007-05-16 23:55:00,0.6835,0.6835,0.6834,0.6835,138900000.0
2007-05-16 23:56:00,0.6835,0.6835,0.68335,0.68335,133099999.0
2007-05-16 23:57:00,0.68329,0.6833,0.68326,0.6833,115799998.0
2007-05-16 23:58:00,0.68342,0.68344,0.68333,0.68333,156599998.0
2007-05-16 23:59:00,0.6834,0.6834,0.68335,0.68335,157199996.0
2007-05-17 00:00:00,0.68335,0.6836,0.68335,0.6836,326900003.0
2007-05-17 00:01:00,0.6836,0.6836,0.68355,0.6836,216300002.0
2007-05-17 00:02:00,0.68355,0.6837,0.68355,0.6837,37899999.0
2007-05-17 00:03:00,0.6837,0.6838,0.6837,0.68375,357700000.0
2007-05-17 00:04:00,0.6838,0.6839,0.6838,0.6839,162400000.0
2007-05-17 00:05:00,0.6839,0.6839,0.6839,0.6839,27200000.0
2007-05-17 00:06:00,0.68368,0.6838,0.68366,0.68377,531899994.0
2007-05-17 00:07:00,0.6839,0.6839,0.6838,0.6838,314700004.0
2007-05-17 00:08:00,0.6838,0.6838,0.68375,0.68375,226799998.0
2007-05-17 00:09:00,0.6838,0.6838,0.6838,0.6838,249600000.0
2007-05-17 00:10:00,0.6838,0.6838,0.68375,0.6838,131900002.0
2007-05-17 00:11:00,0.68375,0.6838,0.68375,0.6838,90800002.0
2007-05-17 00:12:00,0.6838,0.6838,0.6838,0.6838,179200002.0
2007-05-17 00:13:00,0.6838,0.68385,0.6838,0.6838,250200003.0
2007-05-17 00:14:00,0.6838,0.6838,0.6838,0.6838,208800000.0
2007-05-17 00:15:00,0.68366,0.68374,0.68362,0.68368,813399994.0
2007-05-17 00:16:00,0.68379,0.68379,0.68364,0.68368,139900000.0
2007-05-17 00:17:00,0.6838,0.6838,0.6837,0.6837,311800003.0
2007-05-17 00:18:00,0.6838,0.6838,0.6837,0.6837,282199999.0
2007-05-17 00:19:00,0.6837,0.6837,0.6837,0.6837,277400000.0
2007-05-17 00:20:00,0.6837,0.6838,0.6837,0.6838,210100001.0
2007-05-17 00:21:00,0.6838,0.6838,0.68375,0.6838,213599998.0
2007-05-17 00:22:00,0.6838,0.6838,0.68375,0.6838,129800000.0
2007-05-17 00:23:00,0.68375,0.6838,0.68375,0.6838,197600000.0
2007-05-17 00:24:00,0.6838,0.68385,0.68365,0.68375,911000003.0
2007-05-17 00:25:00,0.68375,0.6838,0.68375,0.6838,367800005.0
2007-05-17 00:26:00,0.6838,0.6838,0.6838,0.6838,96000000.0
2007-05-17 00:27:00,0.68375,0.6839,0.68375,0.6838,259600001.0
2007-05-17 00:28:00,0.6838,0.6838,0.6837,0.6837,618800006.0
2007-05-17 00:29:00,0.6837,0.6837,0.6837,0.6837,268000000.0
2007-05-17 00:30:00,0.6837,0.6837,0.68365,0.6837,967300005.0
2007-05-17 00:31:00,0.6837,0.68375,0.6837,0.6837,552799995.0
2007-05-17 00:32:00,0.6837,0.6837,0.68365,0.68365,637800001.0
2007-05-17 00:33:00,0.68365,0.6837,0.6836,0.68365,1162900010.0
2007-05-17 00:34:00,0.68365,0.6837,0.68365,0.68365,175100000.0
2007-05-17 00:35:00,0.68365,0.6837,0.68365,0.6837,422399999.0
2007-05-17 00:36:00,0.6837,0.6837,0.68365,0.6837,106500002.0
2007-05-17 00:37:00,0.6837,0.68375,0.6837,0.68375,17600000.0
2007-05-17 00:38:00,0.68375,0.68375,0.6837,0.6837,91200000.0
2007-05-17 00:39:00,0.6837,0.6837,0.68365,0.68365,142200002.0
2007-05-17 00:40:00,0.6837,0.6837,0.68365,0.68365,92600000.0
2007-05-17 00:41:00,0.6837,0.6837,0.6837,0.6837,48800000.0
2007-05-17 00:42:00,0.6837,0.68375,0.68365,0.68365,126300000.0
2007-05-17 00:43:00,0.6837,0.6837,0.6837,0.6837,153600000.0
2007-05-17 00:44:00,0.6837,0.68375,0.6837,0.68375,191999998.0
2007-05-17 00:45:00,0.68354,0.68372,0.68354,0.68361,537999984.0
2007-05-17 00:46:00,0.68375,0.68375,0.68375,0.68375,9600000.0
2007-05-17 00:47:00,0.68375,0.6838,0.6837,0.6837,67100000.0
2007-05-17 00:48:00,0.68375,0.68375,0.68375,0.68375,19200000.0
2007-05-17 00:49:00,0.68375,0.6838,0.6836,0.6837,218600003.0
2007-05-17 00:50:00,0.6837,0.6837,0.6837,0.6837,526800024.0
2007-05-17 00:51:00,0.6837,0.6837,0.68365,0.6837,592300022.0
2007-05-17 00:52:00,0.6837,0.6838,0.6837,0.6838,307200004.0
2007-05-17 00:53:00,0.68375,0.6838,0.68365,0.68375,620799999.0
2007-05-17 00:54:00,0.6838,0.68385,0.6837,0.6837,720900005.0
2007-05-17 00:55:00,0.6837,0.6838,0.68365,0.68365,949100010.0
2007-05-17 00:56:00,0.6837,0.6839,0.68365,0.68375,685400001.0
2007-05-17 00:57:00,0.6838,0.6838,0.68375,0.68375,168800000.0
2007-05-17 00:58:00,0.6838,0.6838,0.68375,0.6838,188800001.0
2007-05-17 00:59:00,0.6838,0.6838,0.68365,0.6838,308900005.0
2007-05-17 01:00:00,0.6838,0.6838,0.6838,0.6838,706400001.0
2007-05-17 01:01:00,0.6838,0.6838,0.6838,0.6838,118400005.0
2007-05-17 01:02:00,0.6838,0.68385,0.6838,0.6838,564800006.0
2007-05-17 01:03:00,0.68385,0.68385,0.68385,0.68385,5600000.0
2007-05-17 01:04:00,0.6839,0.6839,0.68385,0.68385,52400000.0
2007-05-17 01:05:00,0.68385,0.68385,0.6838,0.6838,164000006.0
2007-05-17 01:06:00,0.6838,0.6838,0.6838,0.6838,28799999.0
2007-05-17 01:07:00,0.6838,0.6838,0.6838,0.6838,31200001.0
2007-05-17 01:08:00,0.6838,0.6838,0.68375,0.6838,444400004.0
2007-05-17 01:09:00,0.6838,0.68385,0.6838,0.6838,674400006.0
2007-05-17 01:10:00,0.6838,0.6838,0.68375,0.6838,275300001.0
2007-05-17 01:11:00,0.6838,0.6838,0.6838,0.6838,17600000.0
2007-05-17 01:12:00,0.6838,0.6838,0.68375,0.6838,319000004.0
2007-05-17 01:13:00,0.6838,0.6838,0.6838,0.6838,79200000.0
2007-05-17 01:14:00,0.6838,0.6838,0.6838,0.6838,52800000.0
2007-05-17 01:15:00,0.6838,0.6838,0.6838,0.6838,272000002.0
2007-05-17 01:16:00,0.6838,0.6838,0.6838,0.6838,216000000.0
2007-05-17 01:17:00,0.6838,0.6838,0.6838,0.6838,465600000.0
2007-05-17 01:18:00,0.6838,0.6838,0.6838,0.6838,54400000.0
2007-05-17 01:19:00,0.6838,0.6838,0.68375,0.68375,115000000.0
2007-05-17 01:20:00,0.6838,0.6838,0.6838,0.6838,402400001.0
2007-05-17 01:21:00,0.6838,0.6838,0.6838,0.6838,286400001.0
2007-05-17 01:22:00,0.6838,0.6838,0.68375,0.68375,1070400004.0
2007-05-17 01:23:00,0.6838,0.6839,0.6838,0.6838,165700000.0
2007-05-17 01:24:00,0.6838,0.6839,0.6838,0.6838,2018400006.0
2007-05-17 01:25:00,0.6838,0.6838,0.68375,0.68375,584999998.0
2007-05-17 01:26:00,0.6838,0.6838,0.6838,0.6838,126400000.0
2007-05-17 01:27:00,0.6838,0.6838,0.6838,0.6838,44800000.0
2007-05-17 01:28:00,0.6838,0.6838,0.6838,0.6838,56800000.0
2007-05-17 01:29:00,0.6838,0.6838,0.68375,0.68375,313000001.0
2007-05-17 01:30:00,0.6838,0.6838,0.6838,0.6838,108000000.0
2007-05-17 01:31:00,0.6838,0.6838,0.6838,0.6838,86900000.0
2007-05-17 01:32:00,0.6838,0.6838,0.68375,0.6838,106400000.0
2007-05-17 01:33:00,0.6838,0.6838,0.6838,0.6838,70400000.0
2007-05-17 01:34:00,0.6838,0.6838,0.6838,0.6838,44800000.0
2007-05-17 01:35:00,0.6838,0.6838,0.6838,0.6838,56000000.0
2007-05-17 01:36:00,0.6837,0.6838,0.6837,0.6838,275200001.0
2007-05-17 01:37:00,0.6838,0.6838,0.6838,0.6838,186400000.0
2007-05-17 01:38:00,0.6838,0.6838,0.6838,0.6838,7200000.0
2007-05-17 01:39:00,0.68375,0.68375,0.68365,0.68365,248800001.0
2007-05-17 01:40:00,0.6837,0.6837,0.6837,0.6837,140799994.0
2007-05-17 01:41:00,0.6837,0.6837,0.6837,0.6837,492799997.0
2007-05-17 01:42:00,0.6837,0.6837,0.6837,0.6837,70400000.0
2007-05-17 01:43:00,0.68368,0.68379,0.68361,0.68379,595399980.0
2007-05-17 01:44:00,0.6837,0.6837,0.68355,0.68365,298500002.0
2007-05-17 01:45:00,0.6837,0.6837,0.6837,0.6837,211999998.0
2007-05-17 01:46:00,0.6837,0.6837,0.6836,0.6837,329999997.0
2007-05-17 01:47:00,0.6837,0.6837,0.6837,0.6837,52000000.0
2007-05-17 01:48:00,0.6837,0.6837,0.6837,0.6837,331200001.0
2007-05-17 01:49:00,0.6837,0.6837,0.6836,0.6836,332299996.0
2007-05-17 01:50:00,0.6836,0.6837,0.6835,0.6837,884699997.0
2007-05-17 01:51:00,0.6837,0.6839,0.6837,0.6838,464900001.0
2007-05-17 01:52:00,0.6838,0.6838,0.6837,0.68375,310000001.0
2007-05-17 01:53:00,0.68375,0.68375,0.6837,0.6837,292100007.0
2007-05-17 01:54:00,0.6837,0.6838,0.68365,0.6837,888499995.0
2007-05-17 01:55:00,0.6837,0.6838,0.68365,0.6838,962599998.0
2007-05-17 01:56:00,0.6838,0.6838,0.6837,0.68375,463899997.0
2007-05-17 01:57:00,0.68375,0.6838,0.6837,0.6838,205200001.0
2007-05-17 01:58:00,0.6838,0.6838,0.68365,0.6838,218799994.0
2007-05-17 01:59:00,0.6838,0.6838,0.6837,0.6837,552200004.0
2007-05-17 02:00:00,0.6837,0.6838,0.6837,0.6838,128000001.0
2007-05-17 02:01:00,0.6838,0.6838,0.6838,0.6838,88000000.0
2007-05-17 02:02:00,0.6838,0.6838,0.6838,0.6838,25600000.0
2007-05-17 02:03:00,0.6838,0.6838,0.6836,0.6836,868499994.0
2007-05-17 02:04:00,0.68365,0.68365,0.6836,0.68365,567999988.0
2007-05-17 02:05:00,0.68365,0.68365,0.6836,0.6836,548800001.0
2007-05-17 02:06:00,0.6836,0.68365,0.6836,0.68365,906100003.0
2007-05-17 02:07:00,0.6836,0.6837,0.6836,0.68365,389799998.0
2007-05-17 02:08:00,0.68365,0.68375,0.68365,0.6837,398600002.0
2007-05-17 02:09:00,0.6837,0.68375,0.6837,0.6837,205699999.0
2007-05-17 02:10:00,0.68375,0.6838,0.68375,0.6838,73100000.0
2007-05-17 02:11:00,0.6838,0.6838,0.68375,0.68375,92800000.0
2007-05-17 02:12:00,0.6838,0.6838,0.6837,0.68375,140400003.0
2007-05-17 02:13:00,0.68375,0.6838,0.68375,0.68375,122400000.0
2007-05-17 02:14:00,0.68375,0.6838,0.6837,0.68375,266599996.0
2007-05-17 02:15:00,0.68375,0.6839,0.68375,0.6839,56000000.0
2007-05-17 02:16:00,0.6839,0.6839,0.6839,0.6839,800000.0
2007-05-17 02:17:00,0.6839,0.6839,0.6839,0.6839,4000000.0
2007-05-17 02:18:00,0.6839,0.6839,0.6839,0.6839,12800000.0
2007-05-17 02:19:00,0.6839,0.6839,0.6839,0.6839,3200000.0
2007-05-17 02:20:00,0.6839,0.6839,0.6839,0.6839,7200000.0
2007-05-17 02:21:00,0.6839,0.6839,0.6839,0.6839,89299999.0
2007-05-17 02:22:00,0.6839,0.6839,0.6839,0.6839,14100000.0
2007-05-17 02:23:00,0.6839,0.6839,0.6838,0.6838,488799996.0
2007-05-17 02:24:00,0.6838,0.68385,0.6838,0.68385,689699988.0
2007-05-17 02:25:00,0.6839,0.684,0.68385,0.6839,799300004.0
2007-05-17 02:26:00,0.68395,0.68395,0.6839,0.6839,328600002.0
2007-05-17 02:27:00,0.6839,0.6839,0.68385,0.68385,446400004.0
2007-05-17 02:28:00,0.6839,0.6839,0.68385,0.68385,945900007.0
2007-05-17 02:29:00,0.68385,0.68395,0.68385,0.6839,530700003.0
2007-05-17 02:30:00,0.68385,0.6839,0.6838,0.68385,518200003.0
2007-05-17 02:31:00,0.68385,0.68385,0.6838,0.6838,355399993.0
2007-05-17 02:32:00,0.68385,0.68405,0.6838,0.6839,1993400001.0
2007-05-17 02:33:00,0.6839,0.68395,0.6839,0.6839,777700001.0
2007-05-17 02:34:00,0.6839,0.68395,0.6839,0.6839,755400001.0
2007-05-17 02:35:00,0.6839,0.68395,0.6839,0.6839,136300003.0
2007-05-17 02:36:00,0.68395,0.684,0.68385,0.6839,1141999993.0
2007-05-17 02:37:00,0.6839,0.68395,0.68385,0.6839,313299998.0
2007-05-17 02:38:00,0.6839,0.6839,0.68375,0.6838,1029400000.0
2007-05-17 02:39:00,0.6838,0.68395,0.6838,0.6839,766600005.0
2007-05-17 02:40:00,0.6839,0.68395,0.68385,0.68395,577700009.0
2007-05-17 02:42:00,0.68395,0.684,0.68395,0.684,689000003.0
2007-05-17 02:43:00,0.684,0.684,0.6839,0.68395,518899998.0
2007-05-17 02:44:00,0.684,0.68405,0.68395,0.68395,633899995.0
2007-05-17 02:45:00,0.68395,0.684,0.68395,0.684,70999999.0
2007-05-17 02:46:00,0.68383,0.68402,0.6838,0.6839,636800006.0
2007-05-17 02:47:00,0.684,0.684,0.68395,0.68395,190100000.0
2007-05-17 02:48:00,0.684,0.684,0.68395,0.68395,87600000.0
2007-05-17 02:49:00,0.684,0.684,0.68395,0.68395,121600000.0
2007-05-17 02:50:00,0.68395,0.684,0.68395,0.68395,20000000.0
2007-05-17 02:51:00,0.68395,0.684,0.68385,0.6839,600900005.0
2007-05-17 02:52:00,0.6839,0.6839,0.6839,0.6839,1134299998.0
2007-05-17 02:53:00,0.6839,0.6839,0.6839,0.6839,230600008.0
2007-05-17 02:54:00,0.6839,0.6839,0.6839,0.6839,343499999.0
2007-05-17 02:55:00,0.6839,0.6839,0.6839,0.6839,683799992.0
2007-05-17 02:56:00,0.6839,0.6839,0.68385,0.6839,132699998.0
2007-05-17 02:57:00,0.6839,0.6839,0.68385,0.68385,1364999990.0
2007-05-17 02:58:00,0.6839,0.6839,0.68385,0.6839,506300006.0
2007-05-17 02:59:00,0.6839,0.6839,0.6839,0.6839,279100000.0
2007-05-17 03:00:00,0.6839,0.6839,0.6839,0.6839,431700001.0
2007-05-17 03:01:00,0.6839,0.6839,0.6839,0.6839,317400001.0
2007-05-17 03:02:00,0.6839,0.6839,0.68385,0.6839,132800000.0
2007-05-17 03:03:00,0.6839,0.6839,0.6839,0.6839,346999997.0
2007-05-17 03:04:00,0.6839,0.6839,0.68385,0.68385,282800002.0
2007-05-17 03:05:00,0.6839,0.68395,0.6839,0.68395,387400001.0
2007-05-17 03:06:00,0.68395,0.68395,0.68385,0.6839,874500007.0
2007-05-17 03:07:00,0.68385,0.6839,0.68385,0.6839,559400014.0
2007-05-17 03:08:00,0.6839,0.68395,0.6839,0.6839,453400000.0
2007-05-17 03:09:00,0.6839,0.6839,0.6839,0.6839,89000000.0
2007-05-17 03:10:00,0.68373,0.68379,0.68365,0.68378,199799999.0
2007-05-17 03:11:00,0.68365,0.68384,0.68365,0.68381,178400000.0
2007-05-17 03:12:00,0.68368,0.68381,0.68361,0.68381,59200000.0
2007-05-17 03:13:00,0.68378,0.6838,0.68368,0.6837,44000000.0
2007-05-17 03:14:00,0.6839,0.6839,0.68385,0.6839,161000000.0
2007-05-17 03:15:00,0.6839,0.6839,0.68385,0.68385,101500000.0
2007-05-17 03:16:00,0.6839,0.6841,0.6839,0.68405,537500005.0
2007-05-17 03:17:00,0.68405,0.68405,0.6839,0.68395,812399983.0
2007-05-17 03:18:00,0.68395,0.68395,0.6839,0.6839,31900001.0
2007-05-17 03:19:00,0.68395,0.68395,0.6839,0.6839,62999998.0
2007-05-17 03:20:00,0.68395,0.68395,0.6839,0.6839,281500000.0
2007-05-17 03:21:00,0.68379,0.68383,0.68363,0.68378,512500005.0
2007-05-17 03:22:00,0.6839,0.6839,0.6839,0.6839,262400002.0
2007-05-17 03:23:00,0.6839,0.6839,0.6839,0.6839,54200000.0
2007-05-17 03:24:00,0.6839,0.6839,0.68385,0.6839,227699999.0
2007-05-17 03:25:00,0.6839,0.6839,0.68385,0.68385,729899997.0
2007-05-17 03:26:00,0.6839,0.68395,0.68385,0.68385,693100005.0
2007-05-17 03:27:00,0.68385,0.6839,0.68385,0.6839,165799998.0
2007-05-17 03:28:00,0.6839,0.6839,0.6839,0.6839,345800005.0
2007-05-17 03:29:00,0.6839,0.6839,0.6839,0.6839,124200006.0
2007-05-17 03:30:00,0.6839,0.6839,0.68385,0.6839,280699994.0
2007-05-17 03:31:00,0.68385,0.6839,0.6838,0.6839,853200001.0
2007-05-17 03:32:00,0.6839,0.6839,0.6839,0.6839,228000000.0
2007-05-17 03:33:00,0.6839,0.6839,0.6838,0.6838,162200001.0
2007-05-17 03:34:00,0.6838,0.6838,0.6837,0.68375,543000005.0
2007-05-17 03:35:00,0.68375,0.6838,0.6837,0.6838,372199990.0
2007-05-17 03:36:00,0.6838,0.6839,0.68375,0.6838,378899996.0
2007-05-17 03:37:00,0.6838,0.6838,0.68375,0.6838,112699999.0
2007-05-17 03:38:00,0.6838,0.6838,0.6837,0.6838,1117400013.0
2007-05-17 03:39:00,0.6838,0.6838,0.68375,0.68375,142200000.0
2007-05-17 03:40:00,0.6838,0.6838,0.6838,0.6838,135599997.0
2007-05-17 03:41:00,0.6838,0.6838,0.6838,0.6838,186499996.0
2007-05-17 03:42:00,0.6838,0.6839,0.6838,0.6838,1137199989.0
2007-05-17 03:43:00,0.6838,0.68385,0.6838,0.68385,240799999.0
2007-05-17 03:44:00,0.6838,0.6838,0.6838,0.6838,455399997.0
2007-05-17 03:45:00,0.6838,0.6838,0.6838,0.6838,211900001.0
2007-05-17 03:46:00,0.6838,0.6838,0.68375,0.6838,170499997.0
2007-05-17 03:47:00,0.6838,0.6838,0.6838,0.6838,67699998.0
2007-05-17 03:48:00,0.6838,0.6838,0.6838,0.6838,146599999.0
2007-05-17 03:49:00,0.6838,0.6838,0.6838,0.6838,69300000.0
2007-05-17 03:50:00,0.6838,0.6838,0.6837,0.6838,428499995.0
2007-05-17 03:51:00,0.68375,0.6838,0.68375,0.6838,36000000.0
2007-05-17 03:52:00,0.6838,0.6838,0.68375,0.68375,20800000.0
2007-05-17 03:53:00,0.6838,0.6838,0.68375,0.68375,6400000.0
2007-05-17 03:54:00,0.68362,0.68375,0.68361,0.68368,288800005.0
2007-05-17 03:55:00,0.6838,0.6838,0.6837,0.68375,54299999.0
2007-05-17 03:56:00,0.6837,0.6838,0.6837,0.68375,35300000.0
2007-05-17 03:57:00,0.6838,0.6838,0.68375,0.6838,9100000.0
2007-05-17 03:58:00,0.68375,0.6838,0.68375,0.6838,7200000.0
2007-05-17 03:59:00,0.68375,0.6838,0.68375,0.6838,7200000.0
2007-05-17 04:00:00,0.6838,0.6838,0.6838,0.6838,2400000.0
2007-05-17 04:01:00,0.6838,0.6838,0.6838,0.6838,69600000.0
2007-05-17 04:02:00,0.68351,0.68361,0.68349,0.68351,187800000.0
2007-05-17 04:03:00,0.6838,0.6838,0.68375,0.68375,15200000.0
2007-05-17 04:04:00,0.68375,0.6838,0.68375,0.6838,8800000.0
2007-05-17 04:05:00,0.68375,0.6838,0.68375,0.68375,11200000.0
2007-05-17 04:06:00,0.6838,0.6838,0.68375,0.6838,5600000.0
2007-05-17 04:07:00,0.68375,0.6838,0.68375,0.68375,8800000.0
2007-05-17 04:08:00,0.6838,0.6838,0.68375,0.68375,5600000.0
2007-05-17 04:09:00,0.68375,0.6838,0.6837,0.6838,280700004.0
2007-05-17 04:10:00,0.6838,0.6838,0.68365,0.6837,273699991.0
2007-05-17 04:11:00,0.6837,0.6837,0.6837,0.6837,357299996.0
2007-05-17 04:12:00,0.6837,0.6837,0.6837,0.6837,484199996.0
2007-05-17 04:13:00,0.6837,0.6837,0.6837,0.6837,100500000.0
2007-05-17 04:14:00,0.6837,0.6837,0.6837,0.6837,643000000.0
2007-05-17 04:15:00,0.6837,0.6837,0.68365,0.68365,1032500009.0
2007-05-17 04:16:00,0.6837,0.6837,0.6837,0.6837,421200001.0
2007-05-17 04:17:00,0.6837,0.6837,0.6837,0.6837,249700001.0
2007-05-17 04:18:00,0.6837,0.68375,0.68365,0.6837,205499998.0
2007-05-17 04:19:00,0.6837,0.68375,0.6837,0.6837,401200005.0
2007-05-17 04:20:00,0.6837,0.6837,0.6837,0.6837,641100006.0
2007-05-17 04:21:00,0.6837,0.6837,0.68365,0.6837,405299991.0
2007-05-17 04:22:00,0.6837,0.6837,0.6837,0.6837,31100000.0
2007-05-17 04:23:00,0.6837,0.6838,0.6837,0.68375,38300000.0
2007-05-17 04:24:00,0.68366,0.68366,0.68344,0.68351,170900006.0
2007-05-17 04:25:00,0.6838,0.6838,0.6838,0.6838,2400000.0
2007-05-17 04:26:00,0.6836,0.68361,0.68352,0.68353,437399994.0
2007-05-17 04:27:00,0.68355,0.6836,0.68354,0.6836,116199997.0
2007-05-17 04:28:00,0.6838,0.6838,0.68375,0.68375,31200000.0
2007-05-17 04:29:00,0.68363,0.68373,0.68351,0.68363,491799992.0
2007-05-17 04:30:00,0.68358,0.68362,0.68349,0.68352,102799998.0
2007-05-17 04:31:00,0.6838,0.6838,0.6838,0.6838,2400000.0
2007-05-17 04:32:00,0.68361,0.68372,0.68361,0.6837,186700003.0
2007-05-17 04:33:00,0.6837,0.68372,0.68356,0.6836,87500001.0
2007-05-17 04:34:00,0.6838,0.6838,0.6838,0.6838,4800000.0
2007-05-17 04:35:00,0.68364,0.68364,0.68359,0.68359,7700000.0
2007-05-17 04:36:00,0.68361,0.68361,0.68353,0.68355,103100002.0
2007-05-17 04:37:00,0.68358,0.68365,0.68351,0.68361,65800000.0
2007-05-17 04:38:00,0.68362,0.68373,0.68356,0.68358,185900003.0
2007-05-17 04:39:00,0.6838,0.6838,0.6837,0.6837,371700002.0
2007-05-17 04:40:00,0.6837,0.6837,0.68365,0.68365,1080900000.0
2007-05-17 04:41:00,0.6837,0.6837,0.68365,0.6837,174500003.0
2007-05-17 04:42:00,0.6837,0.6837,0.6837,0.6837,405100007.0
2007-05-17 04:43:00,0.6837,0.6837,0.6837,0.6837,176999996.0
2007-05-17 04:44:00,0.6837,0.6837,0.6837,0.6837,30299999.0
2007-05-17 04:45:00,0.6837,0.6837,0.68365,0.68365,304400001.0
2007-05-17 04:46:00,0.6837,0.6837,0.68365,0.6837,139100003.0
2007-05-17 04:47:00,0.6837,0.6838,0.6837,0.6838,217899993.0
2007-05-17 04:48:00,0.6838,0.6838,0.68365,0.6837,170099999.0
2007-05-17 04:49:00,0.6837,0.6837,0.6837,0.6837,700699991.0
2007-05-17 04:50:00,0.6837,0.6837,0.6837,0.6837,344700001.0
2007-05-17 04:51:00,0.6837,0.6837,0.68365,0.68365,429199998.0
2007-05-17 04:52:00,0.68365,0.6837,0.68365,0.6837,425300002.0
2007-05-17 04:53:00,0.6837,0.6837,0.6837,0.6837,1039800009.0
2007-05-17 04:54:00,0.6837,0.6837,0.68365,0.6837,904400002.0
2007-05-17 04:55:00,0.6837,0.68375,0.6837,0.68375,41499998.0
2007-05-17 04:56:00,0.68375,0.68375,0.68375,0.68375,6400000.0
2007-05-17 04:57:00,0.68375,0.68375,0.6837,0.6837,127400000.0
2007-05-17 04:58:00,0.68375,0.6838,0.68375,0.6838,13900000.0
2007-05-17 04:59:00,0.68357,0.68357,0.68339,0.68343,751799992.0
2007-05-17 05:00:00,0.68361,0.68372,0.68361,0.68369,560499996.0
2007-05-17 05:01:00,0.6838,0.6838,0.6838,0.6838,12800000.0
2007-05-17 05:02:00,0.6838,0.6838,0.68365,0.68365,737399999.0
2007-05-17 05:03:00,0.6837,0.6838,0.6837,0.6838,415800012.0
2007-05-17 05:04:00,0.6838,0.6838,0.6837,0.6837,727100012.0
2007-05-17 05:05:00,0.6837,0.6837,0.68365,0.6837,645999997.0
2007-05-17 05:06:00,0.6837,0.6837,0.6837,0.6837,602499985.0
2007-05-17 05:07:00,0.6837,0.6837,0.68365,0.68365,507200006.0
2007-05-17 05:08:00,0.6837,0.6837,0.6837,0.6837,776499990.0
2007-05-17 05:09:00,0.6837,0.6837,0.68365,0.6837,696200013.0
2007-05-17 05:10:00,0.6837,0.68375,0.68365,0.68375,252600000.0
2007-05-17 05:11:00,0.6837,0.6837,0.6837,0.6837,461499996.0
2007-05-17 05:12:00,0.6837,0.6837,0.6837,0.6837,709499990.0
2007-05-17 05:13:00,0.6837,0.6837,0.68365,0.68365,1532099999.0
2007-05-17 05:14:00,0.68365,0.6837,0.68365,0.6837,425200009.0
2007-05-17 05:15:00,0.6837,0.6837,0.6837,0.6837,160999998.0
2007-05-17 05:16:00,0.6837,0.6837,0.68365,0.68365,965999990.0
2007-05-17 05:17:00,0.6837,0.6837,0.68365,0.6837,189699999.0
2007-05-17 05:18:00,0.6837,0.6837,0.6837,0.6837,701200013.0
2007-05-17 05:19:00,0.6837,0.6837,0.6837,0.6837,39400000.0
2007-05-17 05:20:00,0.6837,0.6837,0.6837,0.6837,552900001.0
2007-05-17 05:21:00,0.6837,0.6837,0.6837,0.6837,1075899998.0
2007-05-17 05:22:00,0.6837,0.6837,0.6837,0.6837,270199996.0
2007-05-17 05:23:00,0.6837,0.6837,0.6837,0.6837,231899997.0
2007-05-17 05:24:00,0.6837,0.6837,0.68365,0.6837,386400002.0
2007-05-17 05:25:00,0.6837,0.6837,0.6837,0.6837,526200002.0
2007-05-17 05:26:00,0.6837,0.6837,0.68365,0.68365,667599997.0
2007-05-17 05:27:00,0.68365,0.68365,0.68365,0.68365,41500000.0
2007-05-17 05:28:00,0.6837,0.6837,0.6837,0.6837,489499996.0
2007-05-17 05:29:00,0.6837,0.6837,0.6837,0.6837,298100000.0
2007-05-17 05:30:00,0.6837,0.6837,0.6837,0.6837,220799997.0
2007-05-17 05:31:00,0.6837,0.6837,0.6837,0.6837,875000022.0
2007-05-17 05:32:00,0.6837,0.6838,0.6837,0.6838,190800004.0
2007-05-17 05:33:00,0.6838,0.6838,0.6838,0.6838,34400000.0
2007-05-17 05:34:00,0.6838,0.6838,0.6838,0.6838,16000000.0
2007-05-17 05:35:00,0.68357,0.68361,0.68348,0.6836,853200001.0
2007-05-17 05:36:00,0.68367,0.68375,0.68366,0.68375,184300000.0
2007-05-17 05:37:00,0.68369,0.68372,0.68365,0.68365,190299995.0
2007-05-17 05:38:00,0.68375,0.68375,0.68375,0.68375,7200000.0
2007-05-17 05:39:00,0.68362,0.68365,0.68362,0.68365,145599999.0
2007-05-17 05:40:00,0.68366,0.68373,0.68366,0.68372,68800000.0
2007-05-17 05:41:00,0.68375,0.6838,0.68375,0.68375,19200000.0
2007-05-17 05:42:00,0.68376,0.68376,0.68365,0.68365,327200000.0
2007-05-17 05:43:00,0.6838,0.6838,0.6837,0.6837,201299996.0
2007-05-17 05:44:00,0.6837,0.6837,0.6837,0.6837,319100002.0
2007-05-17 05:45:00,0.6837,0.6837,0.6837,0.6837,34299999.0
2007-05-17 05:46:00,0.6837,0.6838,0.6837,0.6838,123599998.0
2007-05-17 05:47:00,0.6838,0.6838,0.6838,0.6838,41400002.0
2007-05-17 05:48:00,0.6838,0.6838,0.68375,0.68375,126899997.0
2007-05-17 05:49:00,0.68374,0.68374,0.68363,0.68366,257900001.0
2007-05-17 05:50:00,0.6838,0.68385,0.6838,0.68385,143300000.0
2007-05-17 05:51:00,0.68374,0.6838,0.68367,0.68375,568199998.0
2007-05-17 05:52:00,0.6838,0.6838,0.6838,0.6838,224600006.0
2007-05-17 05:53:00,0.6838,0.6838,0.68375,0.6838,68200000.0
2007-05-17 05:54:00,0.6838,0.6838,0.6837,0.6837,56300000.0
2007-05-17 05:55:00,0.6837,0.6838,0.6837,0.6837,255800001.0
2007-05-17 05:56:00,0.6837,0.6838,0.6837,0.6838,66900002.0
2007-05-17 05:57:00,0.6837,0.6838,0.6837,0.6838,342600004.0
2007-05-17 05:58:00,0.6838,0.6838,0.6838,0.6838,52000000.0
2007-05-17 05:59:00,0.6837,0.6838,0.6837,0.6838,55900000.0
2007-05-17 06:00:00,0.6838,0.6838,0.68375,0.6838,506400000.0
2007-05-17 06:01:00,0.6838,0.68385,0.6838,0.68385,67699999.0
2007-05-17 06:02:00,0.68385,0.68385,0.6838,0.6838,137799998.0
2007-05-17 06:03:00,0.68385,0.68385,0.6837,0.6838,737499993.0
2007-05-17 06:04:00,0.6838,0.68385,0.6838,0.6838,145100001.0
2007-05-17 06:05:00,0.6838,0.68385,0.6838,0.6838,198599998.0
2007-05-17 06:06:00,0.6838,0.6839,0.6838,0.68385,235300003.0
2007-05-17 06:07:00,0.68385,0.68385,0.68385,0.68385,3200000.0
2007-05-17 06:08:00,0.68385,0.68385,0.6838,0.68385,49699998.0
2007-05-17 06:09:00,0.6838,0.68385,0.68375,0.68385,575000001.0
2007-05-17 06:10:00,0.68385,0.68385,0.68385,0.68385,9400000.0
2007-05-17 06:11:00,0.68385,0.68385,0.68385,0.68385,28000000.0
2007-05-17 06:12:00,0.68385,0.68385,0.68385,0.68385,50400000.0
2007-05-17 06:13:00,0.68373,0.68382,0.68368,0.6838,958699996.0
2007-05-17 06:14:00,0.68385,0.6839,0.68385,0.6839,30400000.0
2007-05-17 06:15:00,0.6839,0.6839,0.6839,0.6839,108100003.0
2007-05-17 06:16:00,0.6839,0.6839,0.6838,0.68385,316300001.0
2007-05-17 06:17:00,0.68369,0.6838,0.68362,0.68378,734000018.0
2007-05-17 06:18:00,0.6839,0.6839,0.6839,0.6839,2400000.0
2007-05-17 06:19:00,0.68383,0.68383,0.68367,0.68383,827299998.0
2007-05-17 06:20:00,0.68385,0.6839,0.6838,0.6838,111100002.0
2007-05-17 06:21:00,0.6838,0.6839,0.6838,0.68385,146000006.0
2007-05-17 06:22:00,0.6839,0.6839,0.68385,0.68385,16800000.0
2007-05-17 06:23:00,0.6838,0.6838,0.6838,0.6838,233600003.0
2007-05-17 06:24:00,0.6838,0.6839,0.6838,0.6839,97300003.0
2007-05-17 06:25:00,0.68383,0.68383,0.68374,0.68374,144399997.0
2007-05-17 06:26:00,0.68374,0.68382,0.68373,0.68373,912399987.0
2007-05-17 06:27:00,0.68363,0.6838,0.68363,0.6837,2019899994.0
2007-05-17 06:28:00,0.6839,0.6839,0.6838,0.6838,47800000.0
2007-05-17 06:29:00,0.68385,0.6839,0.68385,0.6839,4800000.0
2007-05-17 06:30:00,0.68385,0.68385,0.68385,0.68385,2400000.0
2007-05-17 06:31:00,0.68372,0.6838,0.68372,0.68375,1447000013.0
2007-05-17 06:32:00,0.6838,0.6838,0.6838,0.6838,146700004.0
2007-05-17 06:33:00,0.6838,0.6839,0.6838,0.6839,49399998.0
2007-05-17 06:34:00,0.6839,0.6839,0.6839,0.6839,2400000.0
2007-05-17 06:35:00,0.6839,0.6839,0.6838,0.6838,455300002.0
2007-05-17 06:36:00,0.6838,0.6839,0.6838,0.68385,345600002.0
2007-05-17 06:37:00,0.68385,0.68385,0.68385,0.68385,7200000.0
2007-05-17 06:38:00,0.68385,0.68385,0.68385,0.68385,2400000.0
2007-05-17 06:39:00,0.6838,0.6838,0.6838,0.6838,43400002.0
2007-05-17 06:40:00,0.68381,0.68381,0.68365,0.68373,125600000.0
2007-05-17 06:41:00,0.6838,0.6838,0.6838,0.6838,35400002.0
2007-05-17 06:42:00,0.68385,0.68385,0.68385,0.68385,2400000.0
2007-05-17 06:43:00,0.68385,0.68385,0.68385,0.68385,3200000.0
2007-05-17 06:44:00,0.68385,0.68385,0.68385,0.68385,8000000.0
2007-05-17 06:45:00,0.6838,0.68385,0.6838,0.6838,209199996.0
2007-05-17 06:46:00,0.6838,0.68385,0.6838,0.6838,76599998.0
2007-05-17 06:47:00,0.6838,0.6838,0.68375,0.68375,407500008.0
2007-05-17 06:48:00,0.6838,0.6838,0.6838,0.6838,1045799968.0
2007-05-17 06:49:00,0.6838,0.6838,0.6838,0.6838,1500000.0
2007-05-17 06:50:00,0.6838,0.6838,0.6838,0.6838,500000.0
2007-05-17 06:51:00,0.6838,0.6838,0.6838,0.6838,1000000.0
2007-05-17 06:53:00,0.6838,0.6838,0.68375,0.68375,5500000.0
2007-05-17 06:54:00,0.68363,0.68375,0.68363,0.68371,1657900030.0
2007-05-17 06:55:00,0.68364,0.68364,0.6836,0.6836,38499999.0
2007-05-17 06:56:00,0.68364,0.68377,0.68364,0.6837,268400007.0
2007-05-17 06:57:00,0.6838,0.6838,0.6838,0.6838,1000000.0
2007-05-17 06:58:00,0.6838,0.6838,0.6838,0.6838,9600000.0
2007-05-17 06:59:00,0.6838,0.6838,0.6837,0.6837,124200001.0
2007-05-17 07:00:00,0.6837,0.6838,0.6837,0.6837,224899998.0
2007-05-17 07:01:00,0.6837,0.6837,0.6837,0.6837,1428199988.0
2007-05-17 07:02:00,0.6837,0.6837,0.6837,0.6837,93400001.0
2007-05-17 07:03:00,0.6837,0.6838,0.6837,0.6837,173599998.0
2007-05-17 07:04:00,0.68365,0.6838,0.68365,0.6838,96700000.0
2007-05-17 07:05:00,0.6838,0.6838,0.68375,0.6838,229199997.0
2007-05-17 07:06:00,0.6838,0.6838,0.6838,0.6838,138700002.0
2007-05-17 07:07:00,0.6838,0.6838,0.6838,0.6838,117600000.0
2007-05-17 07:08:00,0.6838,0.6838,0.6838,0.6838,82800001.0
2007-05-17 07:09:00,0.6838,0.6838,0.68375,0.6838,85500001.0
2007-05-17 07:10:00,0.6838,0.6838,0.6838,0.6838,20400000.0
2007-05-17 07:11:00,0.6838,0.6838,0.6838,0.6838,7600000.0
2007-05-17 07:12:00,0.6838,0.6838,0.6838,0.6838,27800000.0
2007-05-17 07:13:00,0.6838,0.6838,0.68375,0.68375,5000000.0
2007-05-17 07:14:00,0.68375,0.68375,0.6837,0.68375,53600000.0
2007-05-17 07:15:00,0.68375,0.68375,0.68375,0.68375,7200000.0
2007-05-17 07:16:00,0.6838,0.6838,0.6837,0.6838,124700005.0
2007-05-17 07:17:00,0.68363,0.6837,0.68363,0.6837,124700005.0
2007-05-17 07:18:00,0.68375,0.68375,0.68375,0.68375,4800000.0
2007-05-17 07:19:00,0.68363,0.68365,0.68357,0.68364,1046300014.0
2007-05-17 07:20:00,0.6837,0.6837,0.68365,0.68365,1790599987.0
2007-05-17 07:21:00,0.68365,0.6837,0.68365,0.6837,1060800004.0
2007-05-17 07:22:00,0.68368,0.68373,0.68364,0.68364,299199997.0
2007-05-17 07:23:00,0.6837,0.6837,0.6837,0.6837,347199986.0
2007-05-17 07:25:00,0.6837,0.6837,0.6837,0.6837,1506099972.0
2007-05-17 07:26:00,0.6837,0.6837,0.68365,0.68365,31800000.0
2007-05-17 07:27:00,0.6837,0.6837,0.6837,0.6837,55000000.0
2007-05-17 07:28:00,0.6837,0.6837,0.6837,0.6837,183200002.0
2007-05-17 07:29:00,0.6837,0.6837,0.68365,0.68365,216300003.0
2007-05-17 07:30:00,0.68365,0.6837,0.68365,0.6837,105199998.0
2007-05-17 07:31:00,0.68365,0.6837,0.6836,0.68365,813800006.0
2007-05-17 07:32:00,0.6837,0.6837,0.68365,0.68365,78600001.0
2007-05-17 07:33:00,0.68365,0.6838,0.68365,0.6838,177100001.0
2007-05-17 07:34:00,0.6838,0.6838,0.68355,0.68375,788499997.0
2007-05-17 07:35:00,0.6837,0.6838,0.68365,0.68375,818400002.0
2007-05-17 07:36:00,0.68375,0.6838,0.68375,0.6838,55200000.0
2007-05-17 07:37:00,0.6838,0.6838,0.6838,0.6838,91700000.0
2007-05-17 07:38:00,0.6838,0.6838,0.6838,0.6838,18400000.0
2007-05-17 07:39:00,0.6838,0.68385,0.68365,0.6838,804899993.0
2007-05-17 07:40:00,0.6838,0.6838,0.68375,0.6838,608300003.0
2007-05-17 07:41:00,0.68375,0.6839,0.68375,0.6838,1537999999.0
2007-05-17 07:42:00,0.68375,0.68385,0.68375,0.6838,825999994.0
2007-05-17 07:43:00,0.6838,0.68385,0.68375,0.6838,1127100002.0
2007-05-17 07:44:00,0.6838,0.68385,0.6838,0.6838,1560099998.0
2007-05-17 07:45:00,0.68385,0.6839,0.6838,0.68385,541300003.0
2007-05-17 07:46:00,0.6839,0.6839,0.68385,0.6839,37400000.0
2007-05-17 07:47:00,0.6839,0.6839,0.68385,0.68385,100000000.0
2007-05-17 07:48:00,0.68385,0.68385,0.6838,0.68385,251399996.0
2007-05-17 07:49:00,0.68385,0.6839,0.6838,0.6839,169999999.0
2007-05-17 07:50:00,0.68385,0.68385,0.6838,0.68385,492199993.0
2007-05-17 07:51:00,0.68385,0.6839,0.68375,0.68385,632399991.0
2007-05-17 07:52:00,0.68385,0.6839,0.68375,0.6838,893899989.0
2007-05-17 07:53:00,0.6838,0.6839,0.68375,0.6839,741400012.0
2007-05-17 07:54:00,0.6839,0.6839,0.68385,0.6839,1316700025.0
2007-05-17 07:55:00,0.6839,0.6839,0.6838,0.6838,960900004.0
2007-05-17 07:56:00,0.6838,0.6838,0.6838,0.6838,227199998.0
2007-05-17 07:57:00,0.6838,0.6838,0.68375,0.68375,18000000.0
2007-05-17 07:58:00,0.6838,0.68385,0.6838,0.68385,382500014.0
2007-05-17 07:59:00,0.68385,0.68385,0.6838,0.68385,524899997.0
2007-05-17 08:00:00,0.6838,0.68385,0.68375,0.6838,359899995.0
2007-05-17 08:01:00,0.6838,0.6838,0.68375,0.6838,1056599996.0
2007-05-17 08:02:00,0.6838,0.6838,0.6838,0.6838,410499994.0
2007-05-17 08:03:00,0.6838,0.6838,0.6838,0.6838,691499965.0
2007-05-17 08:04:00,0.6838,0.6838,0.68375,0.68375,1002500015.0
2007-05-17 08:05:00,0.6838,0.68385,0.68375,0.68385,2119699979.0
2007-05-17 08:06:00,0.68385,0.68385,0.68375,0.68385,1370099978.0
2007-05-17 08:07:00,0.6839,0.6839,0.6838,0.6839,347300001.0
2007-05-17 08:08:00,0.6839,0.6839,0.6838,0.6838,1202099995.0
2007-05-17 08:09:00,0.6838,0.6839,0.6837,0.6838,1661999995.0
2007-05-17 08:10:00,0.6838,0.6838,0.68375,0.6838,1542799991.0
2007-05-17 08:11:00,0.6838,0.6838,0.68375,0.6838,630899980.0
2007-05-17 08:12:00,0.6838,0.6839,0.6838,0.6839,1936400000.0
2007-05-17 08:13:00,0.6839,0.6839,0.68385,0.6839,1071300004.0
2007-05-17 08:14:00,0.6839,0.684,0.6839,0.68395,1009499994.0
2007-05-17 08:15:00,0.684,0.684,0.68395,0.684,138400000.0
2007-05-17 08:16:00,0.684,0.684,0.68395,0.684,183300000.0
2007-05-17 08:17:00,0.684,0.6842,0.6839,0.6842,1768000010.0
2007-05-17 08:18:00,0.6842,0.6843,0.68415,0.6843,1768000010.0
2007-05-17 08:19:00,0.6843,0.6843,0.6842,0.6843,1290299994.0
2007-05-17 08:20:00,0.6843,0.6843,0.6843,0.6843,444000000.0
2007-05-17 08:21:00,0.6843,0.6843,0.68425,0.6843,184000002.0
2007-05-17 08:22:00,0.6843,0.6843,0.68415,0.6843,401899997.0
2007-05-17 08:23:00,0.6843,0.6843,0.6842,0.6842,1365299996.0
2007-05-17 08:24:00,0.6842,0.6842,0.68415,0.6842,793199992.0
2007-05-17 08:25:00,0.6842,0.68425,0.6842,0.68425,345600001.0
2007-05-17 08:27:00,0.68425,0.68425,0.68415,0.68415,150400000.0
2007-05-17 08:28:00,0.68415,0.6842,0.68405,0.68415,745799999.0
2007-05-17 08:29:00,0.68415,0.6842,0.68415,0.68415,232199999.0
2007-05-17 08:30:00,0.6842,0.6842,0.68415,0.6842,526299998.0
2007-05-17 08:31:00,0.6842,0.68435,0.68415,0.6843,1917699985.0
2007-05-17 08:32:00,0.6843,0.6843,0.6842,0.68425,974599978.0
2007-05-17 08:33:00,0.68425,0.6843,0.6842,0.6843,141400000.0
2007-05-17 08:34:00,0.6843,0.6843,0.68415,0.6842,1246999991.0
2007-05-17 08:35:00,0.6841,0.6842,0.6841,0.6842,746800007.0
2007-05-17 08:36:00,0.6842,0.6843,0.68415,0.6843,746800007.0
2007-05-17 08:37:00,0.6843,0.6843,0.6843,0.6843,708400000.0
2007-05-17 08:38:00,0.6843,0.6844,0.6843,0.6844,775899992.0
2007-05-17 08:39:00,0.6844,0.6845,0.6843,0.6844,2088599989.0
2007-05-17 08:40:00,0.6845,0.6846,0.68445,0.6845,2088599989.0
2007-05-17 08:41:00,0.6845,0.6845,0.6845,0.6845,999600001.0
2007-05-17 08:42:00,0.6846,0.6846,0.6845,0.68455,999600001.0
2007-05-17 08:43:00,0.68455,0.6846,0.68445,0.68445,921000013.0
2007-05-17 08:44:00,0.6845,0.6845,0.68435,0.6844,998900002.0
2007-05-17 08:45:00,0.6844,0.6846,0.6844,0.6846,2144600007.0
2007-05-17 08:46:00,0.6846,0.6847,0.6846,0.6846,597700001.0
2007-05-17 08:48:00,0.6847,0.6847,0.6846,0.6846,955300003.0
2007-05-17 08:49:00,0.68465,0.68465,0.68455,0.68455,955300003.0
2007-05-17 08:50:00,0.68455,0.6846,0.68445,0.6845,1707099990.0
2007-05-17 08:51:00,0.6845,0.6846,0.68435,0.6845,1077600004.0
2007-05-17 08:52:00,0.6845,0.68455,0.68425,0.6844,1789799995.0
2007-05-17 08:53:00,0.6844,0.6844,0.6844,0.6844,1240000001.0
2007-05-17 08:54:00,0.6843,0.6844,0.6842,0.6843,2013799993.0
2007-05-17 08:55:00,0.6842,0.6844,0.6842,0.6844,2013799993.0
2007-05-17 08:56:00,0.6844,0.6845,0.68435,0.68435,2013799993.0
2007-05-17 08:57:00,0.6844,0.6846,0.6844,0.6846,1695999999.0
2007-05-17 08:58:00,0.6844,0.6845,0.6844,0.6844,1198999987.0
2007-05-17 08:59:00,0.6845,0.6845,0.6844,0.6845,1198999987.0
2007-05-17 09:00:00,0.6845,0.6846,0.68445,0.6845,1198999987.0
2007-05-17 09:01:00,0.6846,0.6846,0.6845,0.6845,1083599985.0
2007-05-17 09:02:00,0.6846,0.6846,0.6845,0.6845,1083599985.0
2007-05-17 09:03:00,0.6846,0.6847,0.6846,0.6846,1083599985.0
2007-05-17 09:04:00,0.6846,0.68465,0.68455,0.6846,1946500036.0
2007-05-17 09:05:00,0.6846,0.68475,0.6846,0.68475,1011699991.0
2007-05-17 09:06:00,0.68475,0.6849,0.68475,0.68485,1881599995.0
2007-05-17 09:07:00,0.68485,0.68485,0.6848,0.6848,1239600007.0
2007-05-17 09:08:00,0.6848,0.68485,0.6848,0.6848,759300003.0
2007-05-17 09:09:00,0.6848,0.6848,0.68465,0.6847,1834499985.0
2007-05-17 09:10:00,0.6847,0.6847,0.68465,0.6847,1592400001.0
2007-05-17 09:11:00,0.6847,0.6847,0.68465,0.68465,156899997.0
2007-05-17 09:12:00,0.6847,0.6847,0.68455,0.6847,1442799991.0
2007-05-17 09:13:00,0.6847,0.6847,0.68465,0.6847,133000000.0
2007-05-17 09:14:00,0.6847,0.6847,0.6846,0.68465,359300012.0
2007-05-17 09:15:00,0.68465,0.6847,0.68465,0.68465,148800000.0
2007-05-17 09:16:00,0.68465,0.6847,0.6846,0.6847,119200002.0
2007-05-17 09:17:00,0.6847,0.6847,0.68465,0.68465,84000000.0
2007-05-17 09:18:00,0.68465,0.68465,0.68465,0.68465,36800000.0
2007-05-17 09:19:00,0.68465,0.6847,0.68465,0.68465,109600000.0
2007-05-17 09:20:00,0.68465,0.6847,0.68465,0.6847,906400022.0
2007-05-17 09:21:00,0.6847,0.6848,0.6847,0.68475,390000008.0
2007-05-17 09:22:00,0.68475,0.685,0.68475,0.68495,1647300014.0
2007-05-17 09:23:00,0.685,0.685,0.6849,0.6849,1498200005.0
2007-05-17 09:24:00,0.685,0.685,0.68485,0.68495,1498200005.0
2007-05-17 09:25:00,0.68495,0.685,0.6849,0.685,1564400009.0
2007-05-17 09:26:00,0.685,0.685,0.6848,0.6848,1228099997.0
2007-05-17 09:27:00,0.6848,0.6849,0.6848,0.6849,1092200002.0
2007-05-17 09:28:00,0.6849,0.6849,0.6848,0.6848,665999990.0
2007-05-17 09:29:00,0.6849,0.6849,0.68485,0.6849,217100001.0
2007-05-17 09:30:00,0.6849,0.6849,0.6848,0.6848,699499997.0
2007-05-17 09:32:00,0.6847,0.6847,0.6847,0.6847,1022999998.0
2007-05-17 09:33:00,0.6846,0.6847,0.6846,0.6847,1022999998.0
2007-05-17 09:34:00,0.68475,0.68475,0.6847,0.68475,1022999998.0
2007-05-17 09:35:00,0.68475,0.68475,0.6847,0.6847,1628000016.0
2007-05-17 09:36:00,0.6847,0.6847,0.68465,0.6847,2049800005.0
2007-05-17 09:37:00,0.6847,0.6847,0.6847,0.6847,1772300027.0
2007-05-17 09:38:00,0.6846,0.6847,0.6846,0.6847,1360100015.0
2007-05-17 09:39:00,0.6847,0.6847,0.6847,0.6847,1360100015.0
2007-05-17 09:40:00,0.6847,0.6847,0.68465,0.6847,1601299978.0
2007-05-17 09:41:00,0.68465,0.6847,0.6846,0.68465,1655100019.0
2007-05-17 09:42:00,0.68465,0.68465,0.68455,0.6846,503199991.0
2007-05-17 09:43:00,0.6846,0.6846,0.6846,0.6846,1122200006.0
2007-05-17 09:44:00,0.6846,0.6846,0.6846,0.6846,1159500005.0
2007-05-17 09:45:00,0.6845,0.6845,0.6845,0.6845,747899994.0
2007-05-17 09:46:00,0.68455,0.6846,0.6845,0.68455,747899994.0
2007-05-17 09:47:00,0.68455,0.68455,0.6845,0.6845,1354900006.0
2007-05-17 09:49:00,0.68445,0.6846,0.68445,0.6845,1538699999.0
2007-05-17 09:50:00,0.6846,0.6846,0.6846,0.6846,958400002.0
2007-05-17 09:51:00,0.68455,0.6846,0.68455,0.6846,958400002.0
2007-05-17 09:52:00,0.6846,0.6846,0.68455,0.6846,1312000031.0
2007-05-17 09:53:00,0.6845,0.6846,0.6845,0.6846,1714500008.0
2007-05-17 09:54:00,0.6845,0.6846,0.6845,0.6846,1714500008.0
2007-05-17 09:56:00,0.6847,0.6847,0.6846,0.6847,1714500008.0
2007-05-17 09:57:00,0.6848,0.6848,0.6847,0.6848,1714500008.0
2007-05-17 09:58:00,0.6847,0.6848,0.6847,0.6847,1714500008.0
2007-05-17 09:59:00,0.6848,0.6848,0.6846,0.6847,1714500008.0
2007-05-17 10:00:00,0.68465,0.68465,0.6846,0.68465,1714500008.0
2007-05-17 10:01:00,0.68465,0.68465,0.6846,0.6846,582599990.0
2007-05-17 10:02:00,0.6846,0.6847,0.68455,0.6846,2030600011.0
2007-05-17 10:03:00,0.6846,0.6846,0.6844,0.6845,389099992.0
2007-05-17 10:04:00,0.6846,0.6846,0.68455,0.68455,389099992.0
2007-05-17 10:05:00,0.68455,0.6846,0.6845,0.68455,793299994.0
2007-05-17 10:06:00,0.68455,0.68455,0.68455,0.68455,54400000.0
2007-05-17 10:07:00,0.68455,0.68455,0.6845,0.6845,910200002.0
2007-05-17 10:08:00,0.6845,0.68455,0.6845,0.6845,1435800006.0
2007-05-17 10:09:00,0.68455,0.6846,0.68455,0.6846,200700000.0
2007-05-17 10:10:00,0.6846,0.6846,0.6846,0.6846,84900000.0
2007-05-17 10:11:00,0.6846,0.6846,0.68455,0.6846,604700010.0
2007-05-17 10:12:00,0.6846,0.6847,0.68455,0.6847,1531699993.0
2007-05-17 10:13:00,0.6847,0.6847,0.68455,0.6846,894899990.0
2007-05-17 10:14:00,0.6845,0.6846,0.6845,0.6846,2003099969.0
2007-05-17 10:17:00,0.68455,0.68465,0.68455,0.68465,2003099969.0
2007-05-17 10:18:00,0.68465,0.68465,0.68455,0.6846,1201799999.0
2007-05-17 10:19:00,0.6846,0.68465,0.6846,0.6846,1211800015.0
2007-05-17 10:21:00,0.6846,0.6846,0.68455,0.68455,973599982.0
2007-05-17 10:22:00,0.6846,0.6846,0.68455,0.6846,1057399977.0
2007-05-17 10:24:00,0.6846,0.6847,0.68455,0.6847,1633000003.0
2007-05-17 10:26:00,0.6845,0.6846,0.6845,0.6845,594100005.0
2007-05-17 10:27:00,0.6846,0.6846,0.6845,0.6845,594100005.0
2007-05-17 10:28:00,0.68445,0.68455,0.68445,0.68455,1505999996.0
2007-05-17 10:29:00,0.68455,0.68455,0.6845,0.6845,1038599995.0
2007-05-17 10:30:00,0.6845,0.68455,0.68445,0.68455,1212700005.0
2007-05-17 10:31:00,0.6844,0.6845,0.6844,0.6845,1670499995.0
2007-05-17 10:33:00,0.6845,0.6845,0.68445,0.6845,1670499995.0
2007-05-17 10:34:00,0.6845,0.6846,0.68445,0.6846,1735600036.0
2007-05-17 10:35:00,0.6846,0.6846,0.6845,0.6846,446000006.0
2007-05-17 10:36:00,0.6846,0.6846,0.6845,0.6845,512700005.0
2007-05-17 10:37:00,0.68455,0.6846,0.6845,0.68455,290100000.0
2007-05-17 10:38:00,0.68455,0.6846,0.6845,0.68455,547599999.0
2007-05-17 10:39:00,0.6846,0.6846,0.68455,0.68455,554100010.0
2007-05-17 10:40:00,0.68455,0.68455,0.6845,0.68455,178399998.0
2007-05-17 10:41:00,0.68455,0.6847,0.68455,0.68465,1197600028.0
2007-05-17 10:42:00,0.6847,0.6847,0.6846,0.68465,1579399989.0
2007-05-17 10:43:00,0.68465,0.68465,0.6846,0.6846,1140700003.0
2007-05-17 10:44:00,0.6846,0.6847,0.68455,0.68465,1306699974.0
2007-05-17 10:45:00,0.68465,0.68465,0.6846,0.68465,75799998.0
2007-05-17 10:46:00,0.6845,0.6846,0.6845,0.6846,1348600007.0
2007-05-17 10:47:00,0.68455,0.6846,0.68445,0.68455,1348600007.0
2007-05-17 10:48:00,0.6845,0.6845,0.6845,0.6845,1528599998.0
2007-05-17 10:49:00,0.6846,0.6846,0.6846,0.6846,1528599998.0
2007-05-17 10:50:00,0.6846,0.6846,0.68445,0.68445,1528599998.0
2007-05-17 10:51:00,0.68455,0.68455,0.68455,0.68455,731000000.0
2007-05-17 10:52:00,0.68455,0.68455,0.68455,0.68455,576699998.0
2007-05-17 10:53:00,0.68455,0.68455,0.68455,0.68455,426399999.0
2007-05-17 10:54:00,0.68455,0.68455,0.6845,0.68455,1404855004.0
2007-05-17 10:55:00,0.68455,0.68455,0.68455,0.68455,530900004.0
2007-05-17 10:56:00,0.68455,0.6846,0.6845,0.6845,1342599982.0
2007-05-17 10:58:00,0.6845,0.6845,0.6845,0.6845,287000010.0
2007-05-17 10:59:00,0.6844,0.6845,0.6844,0.6845,1972600050.0
2007-05-17 11:00:00,0.6844,0.6845,0.6844,0.6844,1972600050.0
2007-05-17 11:01:00,0.6843,0.6844,0.6843,0.6843,1972600050.0
2007-05-17 11:02:00,0.6844,0.6844,0.6843,0.6843,1972600050.0
2007-05-17 11:03:00,0.6842,0.6843,0.6842,0.6843,1972600050.0
2007-05-17 11:04:00,0.68435,0.6844,0.68425,0.68435,1972600050.0
2007-05-17 11:05:00,0.6843,0.6843,0.6842,0.6842,518299999.0
2007-05-17 11:06:00,0.6841,0.6842,0.6838,0.6838,518299999.0
2007-05-17 11:07:00,0.684,0.684,0.6839,0.684,518299999.0
2007-05-17 11:08:00,0.6841,0.6841,0.68405,0.6841,518299999.0
2007-05-17 11:09:00,0.6841,0.6841,0.68395,0.6841,1747500005.0
2007-05-17 11:10:00,0.6841,0.6842,0.6841,0.68415,1777999997.0
2007-05-17 11:11:00,0.68415,0.6842,0.6841,0.68415,1954699984.0
2007-05-17 11:12:00,0.68415,0.6842,0.68415,0.6842,516900000.0
2007-05-17 11:13:00,0.68415,0.6842,0.68415,0.6842,819600000.0
2007-05-17 11:14:00,0.6842,0.6843,0.68415,0.68425,1986000023.0
2007-05-17 11:15:00,0.6843,0.6843,0.68425,0.6843,1102999968.0
2007-05-17 11:16:00,0.6843,0.6843,0.6842,0.6843,1144999992.0
2007-05-17 11:17:00,0.68425,0.6843,0.6842,0.6843,1812799996.0
2007-05-17 11:18:00,0.6843,0.6843,0.68425,0.6843,895600000.0
2007-05-17 11:19:00,0.6843,0.6843,0.6842,0.6842,1655399989.0
2007-05-17 11:20:00,0.6842,0.6842,0.6842,0.6842,506200004.0
2007-05-17 11:21:00,0.6842,0.6842,0.68415,0.68415,166399997.0
2007-05-17 11:22:00,0.6842,0.6842,0.6842,0.6842,113400002.0
2007-05-17 11:24:00,0.6842,0.68425,0.68415,0.68425,1765399994.0
2007-05-17 11:25:00,0.68415,0.68425,0.68415,0.68415,1815900004.0
2007-05-17 11:27:00,0.6841,0.6842,0.684,0.6841,2023399990.0
2007-05-17 11:28:00,0.6841,0.6842,0.6841,0.68415,2023399990.0
2007-05-17 11:29:00,0.6842,0.6842,0.6841,0.68415,734600007.0
2007-05-17 11:30:00,0.6841,0.68415,0.6841,0.68415,251899999.0
2007-05-17 11:31:00,0.68415,0.6842,0.68405,0.6841,896299996.0
2007-05-17 11:32:00,0.6841,0.68415,0.6841,0.68415,377199994.0
2007-05-17 11:33:00,0.68415,0.68415,0.6841,0.6841,1258599991.0
2007-05-17 11:34:00,0.684,0.6841,0.684,0.6841,1103999995.0
2007-05-17 11:35:00,0.684,0.684,0.6839,0.6839,1103999995.0
2007-05-17 11:36:00,0.684,0.6841,0.6839,0.6841,1103999995.0
2007-05-17 11:37:00,0.68405,0.68405,0.684,0.684,1103999995.0
2007-05-17 11:39:00,0.6841,0.6841,0.68405,0.68405,310000000.0
2007-05-17 11:40:00,0.6841,0.6841,0.68405,0.68405,117300000.0
2007-05-17 11:41:00,0.684,0.68405,0.684,0.68405,687899998.0
2007-05-17 11:42:00,0.68405,0.68405,0.68405,0.68405,104800000.0
2007-05-17 11:43:00,0.68405,0.68405,0.684,0.68405,160700001.0
2007-05-17 11:44:00,0.68405,0.6841,0.684,0.684,399700000.0
2007-05-17 11:45:00,0.684,0.68405,0.684,0.68405,954100004.0
2007-05-17 11:46:00,0.68405,0.68405,0.684,0.68405,1282399998.0
2007-05-17 11:47:00,0.68405,0.6841,0.68405,0.6841,32800000.0
2007-05-17 11:48:00,0.6841,0.6841,0.684,0.684,413399996.0
2007-05-17 11:49:00,0.684,0.684,0.68395,0.684,1565400000.0
2007-05-17 11:50:00,0.684,0.684,0.684,0.684,1544800024.0
2007-05-17 11:52:00,0.68395,0.6841,0.68395,0.68405,2142400006.0
2007-05-17 11:53:00,0.68405,0.68405,0.684,0.684,1151099986.0
2007-05-17 11:54:00,0.684,0.6841,0.684,0.68405,880099985.0
2007-05-17 11:55:00,0.68405,0.68405,0.68405,0.68405,380800000.0
2007-05-17 11:56:00,0.68405,0.68405,0.68405,0.68405,118400000.0
2007-05-17 11:57:00,0.68405,0.68405,0.68395,0.684,1665600003.0
2007-05-17 11:58:00,0.684,0.684,0.68395,0.68395,1403199976.0
2007-05-17 11:59:00,0.68395,0.684,0.68395,0.684,928000001.0
2007-05-17 12:00:00,0.684,0.684,0.684,0.684,1282899982.0
2007-05-17 12:01:00,0.684,0.68405,0.684,0.68405,431699986.0
2007-05-17 12:02:00,0.68405,0.6841,0.684,0.68405,215300004.0
2007-05-17 12:03:00,0.68405,0.68405,0.684,0.68405,627200001.0
2007-05-17 12:04:00,0.68405,0.68405,0.684,0.684,1819700020.0
2007-05-17 12:05:00,0.684,0.684,0.68395,0.684,495700000.0
2007-05-17 12:06:00,0.684,0.684,0.68395,0.68395,208000000.0
2007-05-17 12:07:00,0.68395,0.684,0.68395,0.68395,167800000.0
2007-05-17 12:08:00,0.684,0.684,0.68395,0.68395,57400000.0
2007-05-17 12:09:00,0.68395,0.684,0.68395,0.684,856500018.0
2007-05-17 12:10:00,0.68395,0.684,0.68395,0.684,1527600019.0
2007-05-17 12:11:00,0.68395,0.684,0.68395,0.68395,638300006.0
2007-05-17 12:13:00,0.68395,0.684,0.68395,0.684,875300006.0
2007-05-17 12:14:00,0.68395,0.684,0.68385,0.68385,1982300001.0
2007-05-17 12:15:00,0.6839,0.6839,0.6837,0.6837,692899998.0
2007-05-17 12:16:00,0.6838,0.68385,0.68375,0.68375,692899998.0
2007-05-17 12:17:00,0.6838,0.6838,0.6837,0.6838,246500000.0
2007-05-17 12:18:00,0.6837,0.6838,0.6837,0.6837,246500000.0
2007-05-17 12:20:00,0.6838,0.6838,0.68375,0.68375,246500000.0
2007-05-17 12:21:00,0.6838,0.6838,0.6837,0.6838,210800002.0
2007-05-17 12:22:00,0.6838,0.6838,0.6838,0.6838,34400000.0
2007-05-17 12:23:00,0.6838,0.6838,0.6838,0.6838,20000000.0
2007-05-17 12:24:00,0.6838,0.6838,0.68375,0.6838,1517000012.0
2007-05-17 12:25:00,0.6838,0.6839,0.6838,0.6838,1423699999.0
2007-05-17 12:28:00,0.6838,0.6839,0.68375,0.6838,480299989.0
2007-05-17 12:29:00,0.68385,0.68385,0.6838,0.6838,909099992.0
2007-05-17 12:30:00,0.6838,0.6839,0.6838,0.6839,1433599978.0
2007-05-17 12:31:00,0.6838,0.6839,0.6838,0.6839,1677899995.0
2007-05-17 12:32:00,0.68385,0.684,0.68385,0.684,1677899995.0
2007-05-17 12:33:00,0.684,0.684,0.68395,0.684,584000000.0
2007-05-17 12:34:00,0.684,0.684,0.684,0.684,740000012.0
2007-05-17 12:35:00,0.684,0.684,0.68395,0.684,1199200004.0
2007-05-17 12:36:00,0.684,0.68405,0.68395,0.68395,1509200010.0
2007-05-17 12:37:00,0.68395,0.684,0.6839,0.6839,1386499989.0
2007-05-17 12:38:00,0.68395,0.684,0.68385,0.6839,1163300011.0
2007-05-17 12:39:00,0.684,0.684,0.6839,0.68395,404299996.0
2007-05-17 12:40:00,0.6839,0.684,0.6839,0.68395,954800004.0
2007-05-17 12:42:00,0.6838,0.6838,0.6838,0.6838,1868800031.0
2007-05-17 12:44:00,0.6838,0.6838,0.68375,0.6838,1868800031.0
2007-05-17 12:45:00,0.68375,0.6839,0.68375,0.6839,696000004.0
2007-05-17 12:46:00,0.6839,0.6839,0.68375,0.6838,801700004.0
2007-05-17 12:47:00,0.6839,0.6839,0.68385,0.68385,135800000.0
2007-05-17 12:48:00,0.6838,0.6839,0.6838,0.6839,243600000.0
2007-05-17 12:49:00,0.6839,0.6839,0.68385,0.6839,394300000.0
2007-05-17 12:50:00,0.6839,0.6839,0.68385,0.68385,84000000.0
2007-05-17 12:51:00,0.6838,0.6838,0.68375,0.6838,1457900019.0
2007-05-17 12:52:00,0.68375,0.6838,0.68375,0.6838,325500004.0
2007-05-17 12:53:00,0.6838,0.6838,0.6837,0.6838,901699998.0
2007-05-17 12:54:00,0.6838,0.6838,0.68375,0.68375,1256099998.0
2007-05-17 12:55:00,0.6838,0.6838,0.68375,0.68375,203700000.0
2007-05-17 12:56:00,0.68375,0.6838,0.68375,0.6838,1093300005.0
2007-05-17 12:57:00,0.6838,0.68385,0.68375,0.68375,1386300023.0
2007-05-17 12:58:00,0.68375,0.6839,0.68375,0.68385,551200011.0
2007-05-17 12:59:00,0.68385,0.68385,0.68375,0.6838,1206799984.0
2007-05-17 13:00:00,0.6838,0.6839,0.6838,0.68385,517400000.0
2007-05-17 13:01:00,0.68385,0.6839,0.6837,0.6839,1342200002.0
2007-05-17 13:02:00,0.6839,0.6839,0.68385,0.68385,571300015.0
2007-05-17 13:03:00,0.68385,0.6839,0.6838,0.68385,273699995.0
2007-05-17 13:04:00,0.6839,0.6839,0.6838,0.6838,910799996.0
2007-05-17 13:05:00,0.6838,0.6838,0.68375,0.6838,489899988.0
2007-05-17 13:06:00,0.6838,0.6838,0.68375,0.6838,1942399975.0
2007-05-17 13:07:00,0.6837,0.6838,0.6837,0.6837,1246399995.0
2007-05-17 13:08:00,0.68375,0.6838,0.68375,0.6838,1246399995.0
2007-05-17 13:09:00,0.6838,0.68385,0.68375,0.6838,978199987.0
2007-05-17 13:10:00,0.6838,0.68385,0.6838,0.6838,431200001.0
2007-05-17 13:11:00,0.6838,0.6838,0.6837,0.6838,811600005.0
2007-05-17 13:12:00,0.6838,0.6838,0.68365,0.68365,1222100011.0
2007-05-17 13:13:00,0.6837,0.6837,0.6837,0.6837,1093299994.0
2007-05-17 13:15:00,0.6836,0.6837,0.6836,0.6837,1112199989.0
2007-05-17 13:16:00,0.6838,0.6838,0.6837,0.6838,1112199989.0
2007-05-17 13:17:00,0.6839,0.6841,0.6838,0.6838,1112199989.0
2007-05-17 13:18:00,0.6839,0.684,0.6839,0.68395,1112199989.0
2007-05-17 13:19:00,0.6839,0.6839,0.6838,0.6839,1474200002.0
2007-05-17 13:23:00,0.6839,0.6839,0.6839,0.6839,1474200002.0
2007-05-17 13:24:00,0.6839,0.6839,0.68385,0.6839,874799976.0
2007-05-17 13:25:00,0.6839,0.684,0.6839,0.684,1048800003.0
2007-05-17 13:26:00,0.684,0.684,0.68395,0.684,1598199984.0
2007-05-17 13:27:00,0.68395,0.684,0.68395,0.684,1228400004.0
2007-05-17 13:28:00,0.684,0.684,0.68395,0.68395,1043399993.0
2007-05-17 13:29:00,0.684,0.684,0.684,0.684,760499991.0
2007-05-17 13:30:00,0.684,0.684,0.68395,0.684,924500009.0
2007-05-17 13:31:00,0.684,0.684,0.68395,0.684,925700003.0
2007-05-17 13:32:00,0.68395,0.684,0.68395,0.684,512099996.0
2007-05-17 13:33:00,0.684,0.684,0.684,0.684,686199993.0
2007-05-17 13:34:00,0.684,0.684,0.68395,0.684,641200003.0
2007-05-17 13:35:00,0.684,0.684,0.68395,0.68395,867199999.0
2007-05-17 13:36:00,0.68395,0.684,0.68385,0.68385,1470500013.0
2007-05-17 13:37:00,0.6838,0.6838,0.6837,0.6837,2031599982.0
2007-05-17 13:38:00,0.68375,0.6838,0.68365,0.68375,2031599982.0
2007-05-17 13:39:00,0.6837,0.6838,0.6837,0.6838,949499993.0
2007-05-17 13:40:00,0.6838,0.6838,0.68375,0.68375,1908699977.0
2007-05-17 13:41:00,0.6837,0.6838,0.6837,0.6838,879199987.0
2007-05-17 13:42:00,0.6838,0.6838,0.68375,0.68375,879199987.0
2007-05-17 13:43:00,0.68375,0.6839,0.68375,0.6839,1117400002.0
2007-05-17 13:44:00,0.6837,0.6838,0.6837,0.6838,868799995.0
2007-05-17 13:45:00,0.6837,0.6838,0.6837,0.6838,868799995.0
2007-05-17 13:46:00,0.6838,0.68385,0.68375,0.6838,868799995.0
2007-05-17 13:47:00,0.6838,0.6838,0.6837,0.6837,1531100005.0
2007-05-17 13:48:00,0.6837,0.6837,0.68365,0.6837,1643600002.0
2007-05-17 13:49:00,0.6837,0.6837,0.6835,0.6836,1673099990.0
2007-05-17 13:50:00,0.68355,0.6836,0.68345,0.6835,1673099990.0
2007-05-17 13:51:00,0.6835,0.6836,0.68345,0.68355,2047799997.0
2007-05-17 13:52:00,0.6836,0.6836,0.68355,0.68355,430000006.0
2007-05-17 13:53:00,0.68355,0.6838,0.68355,0.6838,1578400037.0
2007-05-17 13:54:00,0.6838,0.6838,0.6836,0.6836,1540299993.0
2007-05-17 13:55:00,0.6835,0.6836,0.6835,0.6836,1540299993.0
2007-05-17 13:56:00,0.6837,0.6837,0.6836,0.6837,1540299993.0
2007-05-17 13:57:00,0.6836,0.6837,0.6836,0.6837,1540299993.0
2007-05-17 13:58:00,0.6837,0.6837,0.68365,0.6837,1540299993.0
2007-05-17 13:59:00,0.6837,0.68375,0.6836,0.6837,1265400017.0
2007-05-17 14:00:00,0.6837,0.6837,0.6837,0.6837,1356500024.0
2007-05-17 14:01:00,0.6837,0.6838,0.6837,0.6838,1199099998.0
2007-05-17 14:02:00,0.68385,0.6839,0.6838,0.6839,1199099998.0
2007-05-17 14:03:00,0.6838,0.6839,0.6838,0.6838,2073000003.0
2007-05-17 14:04:00,0.6839,0.6839,0.6838,0.68385,2073000003.0
2007-05-17 14:05:00,0.6838,0.6839,0.6838,0.6838,1264099984.0
2007-05-17 14:06:00,0.68385,0.68385,0.6838,0.68385,1714400002.0
2007-05-17 14:07:00,0.68385,0.6839,0.68385,0.6839,190400000.0
2007-05-17 14:08:00,0.6839,0.6839,0.6838,0.6838,1243900001.0
2007-05-17 14:09:00,0.6839,0.6839,0.68385,0.6839,1243900001.0
2007-05-17 14:10:00,0.6839,0.6839,0.6838,0.6838,243700003.0
2007-05-17 14:11:00,0.68385,0.68385,0.6838,0.68385,513300004.0
2007-05-17 14:12:00,0.6839,0.6839,0.6838,0.6839,428399997.0
2007-05-17 14:13:00,0.68385,0.6839,0.6838,0.6838,1483999998.0
2007-05-17 14:14:00,0.6837,0.6838,0.6837,0.6837,1035399997.0
2007-05-17 14:15:00,0.6838,0.6838,0.6837,0.6837,1035399997.0
2007-05-17 14:16:00,0.6836,0.6837,0.6836,0.6836,1035399997.0
2007-05-17 14:17:00,0.6837,0.6837,0.6837,0.6837,1035399997.0
2007-05-17 14:18:00,0.6836,0.6837,0.6836,0.6837,1035399997.0
2007-05-17 14:19:00,0.6836,0.6836,0.6836,0.6836,1035399997.0
2007-05-17 14:21:00,0.6837,0.6837,0.6836,0.6837,1035399997.0
2007-05-17 14:22:00,0.6837,0.6837,0.68365,0.68365,1035399997.0
2007-05-17 14:23:00,0.68365,0.68365,0.6836,0.68365,1074299979.0
2007-05-17 14:24:00,0.68365,0.68365,0.68355,0.68365,1146999997.0
2007-05-17 14:25:00,0.6835,0.6836,0.6835,0.6835,1784500004.0
2007-05-17 14:26:00,0.6835,0.6836,0.6835,0.68355,1784500004.0
2007-05-17 14:27:00,0.68355,0.6836,0.68355,0.68355,680800002.0
2007-05-17 14:28:00,0.6836,0.6836,0.6836,0.6836,237900000.0
2007-05-17 14:29:00,0.6836,0.6836,0.6835,0.6836,1305400010.0
2007-05-17 14:30:00,0.6834,0.6835,0.6834,0.6835,1305400010.0
2007-05-17 14:31:00,0.6834,0.6836,0.6834,0.6835,1305400010.0
2007-05-17 14:33:00,0.6834,0.6835,0.6833,0.6834,1305400010.0
2007-05-17 14:34:00,0.6835,0.6835,0.6834,0.6834,1305400010.0
2007-05-17 14:35:00,0.6833,0.6834,0.6833,0.6834,1305400010.0
2007-05-17 14:36:00,0.6833,0.6834,0.6833,0.6834,1305400010.0
2007-05-17 14:37:00,0.6833,0.6834,0.6833,0.6834,1305400010.0
2007-05-17 14:38:00,0.6833,0.6833,0.6831,0.6831,1305400010.0
2007-05-17 14:39:00,0.6832,0.6832,0.6831,0.6832,1305400010.0
2007-05-17 14:40:00,0.6831,0.6832,0.6831,0.6831,1305400010.0
2007-05-17 14:41:00,0.6832,0.6832,0.6831,0.6832,1305400010.0
2007-05-17 14:42:00,0.6833,0.6833,0.6832,0.6832,1305400010.0
2007-05-17 14:43:00,0.6833,0.6833,0.68315,0.68315,1305400010.0
2007-05-17 14:44:00,0.6831,0.6831,0.6831,0.6831,2078500014.0
2007-05-17 14:45:00,0.683,0.6831,0.683,0.6831,2078500014.0
2007-05-17 14:47:00,0.683,0.683,0.683,0.683,2078500014.0
2007-05-17 14:48:00,0.6829,0.683,0.6828,0.6829,2078500014.0
2007-05-17 14:49:00,0.683,0.683,0.6829,0.6829,2078500014.0
2007-05-17 14:50:00,0.683,0.683,0.6829,0.683,2078500014.0
2007-05-17 14:51:00,0.6829,0.683,0.6829,0.683,2078500014.0
2007-05-17 14:52:00,0.6829,0.683,0.6829,0.683,2078500014.0
2007-05-17 14:53:00,0.683,0.6831,0.68295,0.6831,2078500014.0
2007-05-17 14:54:00,0.6831,0.6831,0.683,0.6831,614200002.0
2007-05-17 14:55:00,0.683,0.6831,0.683,0.683,614200002.0
2007-05-17 14:56:00,0.6831,0.6831,0.6831,0.6831,614200002.0
2007-05-17 14:57:00,0.683,0.6832,0.683,0.6831,614200002.0
2007-05-17 14:58:00,0.68315,0.6832,0.68315,0.6832,614200002.0
2007-05-17 14:59:00,0.6832,0.6832,0.6831,0.6832,797800006.0
2007-05-17 15:00:00,0.6831,0.6832,0.6831,0.6831,797800006.0
2007-05-17 15:01:00,0.683,0.6831,0.683,0.6831,797800006.0
2007-05-17 15:02:00,0.683,0.683,0.683,0.683,797800006.0
2007-05-17 15:03:00,0.6829,0.683,0.6829,0.683,797800006.0
2007-05-17 15:04:00,0.6829,0.6829,0.6828,0.6828,797800006.0
2007-05-17 15:05:00,0.6829,0.6829,0.6828,0.6828,797800006.0
2007-05-17 15:06:00,0.6827,0.6828,0.6827,0.6828,797800006.0
2007-05-17 15:07:00,0.6827,0.6828,0.6827,0.6828,797800006.0
2007-05-17 15:08:00,0.6829,0.6829,0.6828,0.6829,797800006.0
2007-05-17 15:09:00,0.6828,0.6829,0.6828,0.6829,797800006.0
2007-05-17 15:11:00,0.6828,0.6829,0.6828,0.6829,797800006.0
2007-05-17 15:12:00,0.6828,0.6828,0.6828,0.6828,797800006.0
2007-05-17 15:14:00,0.6829,0.6829,0.6828,0.6828,797800006.0
2007-05-17 15:15:00,0.6829,0.6829,0.6828,0.6829,797800006.0
2007-05-17 15:16:00,0.6828,0.6829,0.6828,0.6829,797800006.0
2007-05-17 15:17:00,0.68295,0.683,0.68295,0.683,797800006.0
2007-05-17 15:18:00,0.683,0.683,0.68295,0.68295,1680199999.0
2007-05-17 15:19:00,0.683,0.683,0.6829,0.6829,583500009.0
2007-05-17 15:20:00,0.683,0.683,0.6829,0.6829,583500009.0
2007-05-17 15:21:00,0.683,0.683,0.6829,0.68295,735099996.0
2007-05-17 15:22:00,0.68295,0.683,0.68295,0.683,901399998.0
2007-05-17 15:23:00,0.683,0.683,0.683,0.683,303200004.0
2007-05-17 15:24:00,0.683,0.683,0.68295,0.683,943300001.0
2007-05-17 15:25:00,0.6829,0.6829,0.6829,0.6829,1640699988.0
2007-05-17 15:26:00,0.6828,0.6828,0.6828,0.6828,1640699988.0
2007-05-17 15:27:00,0.6829,0.6829,0.6828,0.6829,1640699988.0
2007-05-17 15:28:00,0.68295,0.683,0.68285,0.683,1640699988.0
2007-05-17 15:29:00,0.683,0.68305,0.6829,0.68305,704800004.0
2007-05-17 15:30:00,0.683,0.683,0.6829,0.683,1662199999.0
2007-05-17 15:31:00,0.683,0.683,0.6829,0.68295,1662199999.0
2007-05-17 15:32:00,0.683,0.683,0.683,0.683,1579099999.0
2007-05-17 15:33:00,0.6829,0.683,0.6829,0.6829,1579099999.0
2007-05-17 15:34:00,0.683,0.683,0.6829,0.683,1579099999.0
2007-05-17 15:35:00,0.683,0.683,0.68295,0.683,1579099999.0
2007-05-17 15:36:00,0.683,0.683,0.68295,0.68295,1079399982.0
2007-05-17 15:37:00,0.68295,0.6831,0.68295,0.6831,1444899984.0
2007-05-17 15:38:00,0.6831,0.6831,0.683,0.68305,816800003.0
2007-05-17 15:39:00,0.68305,0.6831,0.68305,0.6831,371200000.0
2007-05-17 15:40:00,0.6831,0.6831,0.6831,0.6831,15200000.0
2007-05-17 15:41:00,0.6831,0.6831,0.6831,0.6831,477400000.0
2007-05-17 15:42:00,0.6831,0.6831,0.6831,0.6831,287400000.0
2007-05-17 15:43:00,0.6831,0.6831,0.68305,0.6831,1247000005.0
2007-05-17 15:44:00,0.6831,0.6831,0.6831,0.6831,1586900020.0
2007-05-17 15:45:00,0.6831,0.68315,0.6831,0.6831,1051700008.0
2007-05-17 15:47:00,0.68305,0.6831,0.683,0.68305,1921799993.0
2007-05-17 15:48:00,0.68305,0.6831,0.68295,0.68295,1520899996.0
2007-05-17 15:49:00,0.68295,0.683,0.68295,0.68295,2035200039.0
2007-05-17 15:50:00,0.68295,0.683,0.68295,0.683,1889800008.0
2007-05-17 15:51:00,0.68295,0.683,0.6829,0.683,1669400006.0
2007-05-17 15:52:00,0.683,0.683,0.68295,0.683,671799999.0
2007-05-17 15:53:00,0.683,0.683,0.683,0.683,329600004.0
2007-05-17 15:54:00,0.683,0.683,0.6829,0.6829,1540200025.0
2007-05-17 15:55:00,0.6829,0.683,0.6829,0.683,469799999.0
2007-05-17 15:56:00,0.683,0.683,0.6829,0.68295,1946999977.0
2007-05-17 15:57:00,0.68295,0.683,0.68295,0.683,996300005.0
2007-05-17 15:58:00,0.683,0.683,0.68285,0.6829,2062499992.0
2007-05-17 15:59:00,0.683,0.683,0.6829,0.683,1004100024.0
2007-05-17 16:00:00,0.6831,0.6831,0.6829,0.6829,1956200013.0
2007-05-17 16:01:00,0.6828,0.6829,0.6828,0.6828,1956200013.0
2007-05-17 16:02:00,0.6827,0.6829,0.6827,0.6828,1956200013.0
2007-05-17 16:03:00,0.6829,0.683,0.6829,0.683,1956200013.0
2007-05-17 16:04:00,0.6829,0.683,0.6829,0.683,1956200013.0
2007-05-17 16:05:00,0.683,0.683,0.683,0.683,1956200013.0
2007-05-17 16:06:00,0.6829,0.683,0.6829,0.6829,771499994.0
2007-05-17 16:08:00,0.683,0.683,0.6829,0.6829,771499994.0
2007-05-17 16:09:00,0.683,0.683,0.683,0.683,771499994.0
2007-05-17 16:10:00,0.6829,0.683,0.6829,0.6829,771499994.0
2007-05-17 16:11:00,0.683,0.683,0.683,0.683,771499994.0
2007-05-17 16:12:00,0.683,0.68305,0.68295,0.68295,771499994.0
2007-05-17 16:13:00,0.6829,0.683,0.6829,0.683,1936199975.0
2007-05-17 16:15:00,0.6831,0.6831,0.683,0.6831,1936199975.0
2007-05-17 16:17:00,0.6831,0.68315,0.68305,0.68305,1936199975.0
2007-05-17 16:18:00,0.6831,0.6831,0.68305,0.6831,1986900014.0
2007-05-17 16:19:00,0.68305,0.6831,0.68305,0.68305,160000000.0
2007-05-17 16:20:00,0.6831,0.6831,0.683,0.683,1092700013.0
2007-05-17 16:21:00,0.68305,0.6831,0.683,0.6831,2028599999.0
2007-05-17 16:22:00,0.683,0.6831,0.683,0.6831,298400000.0
2007-05-17 16:23:00,0.683,0.6831,0.683,0.683,298400000.0
2007-05-17 16:24:00,0.6831,0.6831,0.683,0.683,298400000.0
2007-05-17 16:25:00,0.68305,0.68305,0.68305,0.68305,298400000.0
2007-05-17 16:26:00,0.6829,0.683,0.6829,0.683,1058700014.0
2007-05-17 16:31:00,0.6829,0.683,0.6829,0.683,1058700014.0
2007-05-17 16:32:00,0.683,0.683,0.68295,0.683,1058700014.0
2007-05-17 16:33:00,0.68295,0.683,0.68295,0.683,863500009.0
2007-05-17 16:34:00,0.683,0.683,0.683,0.683,871600002.0
2007-05-17 16:37:00,0.6831,0.6831,0.683,0.6831,1306699994.0
2007-05-17 16:38:00,0.6832,0.68325,0.6831,0.6832,1306699994.0
2007-05-17 16:39:00,0.6832,0.6832,0.68315,0.6832,775400009.0
2007-05-17 16:40:00,0.6832,0.6832,0.6831,0.6831,1474600011.0
2007-05-17 16:41:00,0.683,0.6832,0.683,0.6831,1329300002.0
2007-05-17 16:42:00,0.6832,0.6832,0.6831,0.6832,1329300002.0
2007-05-17 16:43:00,0.6832,0.6833,0.68315,0.6833,1329300002.0
2007-05-17 16:44:00,0.6832,0.68325,0.68315,0.68325,916300014.0
2007-05-17 16:45:00,0.68315,0.6833,0.68315,0.6833,824999991.0
2007-05-17 16:46:00,0.6833,0.6833,0.6832,0.6833,589299991.0
2007-05-17 16:47:00,0.6833,0.68335,0.68325,0.68335,589299991.0
2007-05-17 16:48:00,0.6832,0.6833,0.6832,0.6833,1499799995.0
2007-05-17 16:49:00,0.6833,0.6833,0.6832,0.6833,1499799995.0
2007-05-17 16:50:00,0.6833,0.6833,0.68315,0.6832,1134299990.0
2007-05-17 16:51:00,0.68315,0.68325,0.68315,0.6832,1332800011.0
2007-05-17 16:52:00,0.6832,0.6832,0.6831,0.6832,1495799986.0
2007-05-17 16:53:00,0.6832,0.6832,0.6831,0.6832,675800002.0
2007-05-17 16:54:00,0.68315,0.6832,0.6831,0.6832,299999997.0
2007-05-17 16:55:00,0.6832,0.6832,0.6832,0.6832,370199999.0
2007-05-17 16:56:00,0.68304,0.68311,0.6829,0.68297,1675700013.0
2007-05-17 16:57:00,0.68295,0.68299,0.68271,0.68285,1436100010.0
2007-05-17 16:58:00,0.6831,0.6831,0.683,0.6831,1075900013.0
2007-05-17 16:59:00,0.68297,0.68307,0.68277,0.68291,1075900013.0
2007-05-17 17:00:00,0.68299,0.6831,0.6827,0.68307,1124100002.0
2007-05-17 17:01:00,0.68313,0.68313,0.68289,0.68307,797900000.0
2007-05-17 17:02:00,0.68302,0.68306,0.6829,0.68306,583900005.0
2007-05-17 17:03:00,0.68314,0.68322,0.68303,0.68312,479000008.0
2007-05-17 17:04:00,0.68322,0.68322,0.68287,0.68314,1573300006.0
2007-05-17 17:05:00,0.68321,0.68328,0.68304,0.68315,905600000.0
2007-05-17 17:06:00,0.68327,0.68334,0.683,0.68334,1963700018.0
2007-05-17 17:07:00,0.68327,0.6833,0.68307,0.68316,1442300017.0
2007-05-17 17:09:00,0.68323,0.68323,0.68294,0.68313,1930200009.0
2007-05-17 17:10:00,0.68322,0.68322,0.68308,0.68316,1099400006.0
2007-05-17 17:11:00,0.68318,0.68333,0.68299,0.68318,1771600020.0
2007-05-17 17:12:00,0.68314,0.6833,0.68309,0.68322,1514300023.0
2007-05-17 17:13:00,0.6832,0.6833,0.6832,0.6832,241900003.0
2007-05-17 17:14:00,0.6832,0.6833,0.6831,0.6831,264599999.0
2007-05-17 17:15:00,0.6832,0.6832,0.6831,0.6831,351799992.0
2007-05-17 17:16:00,0.6832,0.6832,0.6831,0.6831,280099993.0
2007-05-17 17:17:00,0.6832,0.6833,0.6832,0.6833,114499999.0
2007-05-17 17:18:00,0.6833,0.6833,0.6831,0.6833,536700001.0
2007-05-17 17:19:00,0.6832,0.6832,0.6831,0.6832,241200000.0
2007-05-17 17:20:00,0.6832,0.6832,0.6832,0.6832,95699997.0
2007-05-17 17:21:00,0.6833,0.6833,0.6831,0.6832,139200000.0
2007-05-17 17:22:00,0.6832,0.6833,0.6832,0.6833,671700002.0
2007-05-17 17:23:00,0.6833,0.6833,0.6831,0.6833,255500005.0
2007-05-17 17:24:00,0.6833,0.6833,0.6831,0.6832,418599995.0
2007-05-17 17:25:00,0.6831,0.6833,0.6831,0.6832,995599996.0
2007-05-17 17:26:00,0.6832,0.6833,0.6831,0.6833,931299994.0
2007-05-17 17:27:00,0.6833,0.6834,0.6832,0.6834,1191100003.0
2007-05-17 17:28:00,0.6834,0.6834,0.6833,0.68335,1032100006.0
2007-05-17 17:29:00,0.68335,0.6834,0.6833,0.6834,201800000.0
2007-05-17 17:30:00,0.6834,0.6834,0.68335,0.6834,47200000.0
2007-05-17 17:31:00,0.68335,0.6834,0.68335,0.6834,36800000.0
2007-05-17 17:32:00,0.6834,0.6834,0.68335,0.6834,40800000.0
2007-05-17 17:33:00,0.6834,0.6834,0.6834,0.6834,472000009.0
2007-05-17 17:34:00,0.6834,0.6834,0.68335,0.6834,1265899999.0
2007-05-17 17:35:00,0.6834,0.6834,0.68335,0.6834,63300000.0
2007-05-17 17:36:00,0.6834,0.6834,0.6834,0.6834,80000000.0
2007-05-17 17:37:00,0.6834,0.6834,0.68335,0.6834,178600000.0
2007-05-17 17:38:00,0.6834,0.6834,0.68335,0.68335,292999999.0
2007-05-17 17:39:00,0.6834,0.6834,0.68335,0.6834,586799998.0
2007-05-17 17:40:00,0.6834,0.6834,0.68335,0.68335,133600000.0
2007-05-17 17:41:00,0.68335,0.6834,0.6833,0.6834,757300011.0
2007-05-17 17:42:00,0.6834,0.6834,0.68335,0.68335,1052600006.0
2007-05-17 17:43:00,0.6834,0.6834,0.68335,0.6834,1396000000.0
2007-05-17 17:44:00,0.6834,0.6834,0.68325,0.6833,1148799994.0
2007-05-17 17:45:00,0.68335,0.68335,0.6833,0.6833,1105899991.0
2007-05-17 17:46:00,0.6833,0.6833,0.68325,0.6833,527000002.0
2007-05-17 17:47:00,0.6833,0.6833,0.6832,0.6833,861100000.0
2007-05-17 17:48:00,0.6832,0.6833,0.6832,0.6832,861100000.0
2007-05-17 17:49:00,0.68325,0.68325,0.68315,0.6832,861100000.0
2007-05-17 17:50:00,0.6832,0.6832,0.6832,0.6832,1154600002.0
2007-05-17 17:51:00,0.6832,0.6832,0.6831,0.6832,1719400006.0
2007-05-17 17:52:00,0.6832,0.68325,0.6832,0.6832,1719400006.0
2007-05-17 17:53:00,0.68325,0.6833,0.6832,0.6833,1011100004.0
2007-05-17 17:54:00,0.6833,0.6833,0.68325,0.6833,348000000.0
2007-05-17 17:55:00,0.6833,0.6833,0.6833,0.6833,96900000.0
2007-05-17 17:56:00,0.6833,0.6833,0.68325,0.6833,1838900006.0
2007-05-17 17:57:00,0.6833,0.6833,0.6833,0.6833,877700011.0
2007-05-17 17:58:00,0.6833,0.6833,0.68325,0.68325,482500001.0
2007-05-17 17:59:00,0.68325,0.6833,0.6832,0.68325,308199994.0
2007-05-17 18:01:00,0.6832,0.6832,0.6831,0.6832,2042799989.0
2007-05-17 18:02:00,0.6831,0.6831,0.6831,0.6831,1003799993.0
2007-05-17 18:03:00,0.68305,0.6831,0.68305,0.6831,1003799993.0
2007-05-17 18:04:00,0.6832,0.6832,0.6831,0.6831,1582499997.0
2007-05-17 18:05:00,0.68315,0.68325,0.68305,0.68315,1582499997.0
2007-05-17 18:06:00,0.6832,0.6832,0.6831,0.6832,60100000.0
2007-05-17 18:07:00,0.6833,0.6833,0.6832,0.68325,60100000.0
2007-05-17 18:08:00,0.6833,0.6833,0.6832,0.68325,221400000.0
2007-05-17 18:09:00,0.6833,0.6833,0.68325,0.6833,1318899996.0
2007-05-17 18:10:00,0.6832,0.6833,0.6832,0.6833,1328099994.0
2007-05-17 18:11:00,0.6834,0.6834,0.6832,0.6833,1328099994.0
2007-05-17 18:12:00,0.6832,0.6833,0.6831,0.6832,1328099994.0
2007-05-17 18:13:00,0.68305,0.6832,0.68305,0.6832,1328099994.0
2007-05-17 18:14:00,0.6832,0.6833,0.6832,0.6833,633500003.0
2007-05-17 18:15:00,0.6833,0.6833,0.6833,0.6833,399300002.0
2007-05-17 18:16:00,0.6832,0.6833,0.6832,0.6833,399300002.0
2007-05-17 18:17:00,0.6833,0.6834,0.6833,0.6834,399300002.0
2007-05-17 18:18:00,0.6834,0.6834,0.68335,0.68335,37100000.0
2007-05-17 18:19:00,0.6833,0.68335,0.68325,0.68325,1587999991.0
2007-05-17 18:20:00,0.6833,0.6833,0.6833,0.6833,1033699997.0
2007-05-17 18:21:00,0.6833,0.6833,0.6833,0.6833,126400000.0
2007-05-17 18:22:00,0.6833,0.6833,0.6833,0.6833,1046900001.0
2007-05-17 18:23:00,0.6833,0.6833,0.68325,0.6833,514799997.0
2007-05-17 18:24:00,0.6833,0.6834,0.68325,0.6834,1058599997.0
2007-05-17 18:25:00,0.68335,0.6834,0.68335,0.6834,781400000.0
2007-05-17 18:26:00,0.6834,0.6834,0.6833,0.6834,1132199996.0
2007-05-17 18:27:00,0.6834,0.6834,0.6833,0.68335,796799999.0
2007-05-17 18:28:00,0.68335,0.68335,0.6833,0.6833,687899994.0
2007-05-17 18:29:00,0.6833,0.6833,0.6832,0.6832,1568200005.0
2007-05-17 18:30:00,0.6832,0.6832,0.68315,0.6832,771099997.0
2007-05-17 18:31:00,0.68315,0.6832,0.68315,0.68315,1990899999.0
2007-05-17 18:32:00,0.68315,0.6832,0.68315,0.6832,120400000.0
2007-05-17 18:33:00,0.6832,0.6832,0.68305,0.6831,1108699991.0
2007-05-17 18:34:00,0.6832,0.6832,0.6832,0.6832,49600000.0
2007-05-17 18:35:00,0.6832,0.6832,0.68315,0.6832,49600000.0
2007-05-17 18:36:00,0.6832,0.6832,0.6832,0.6832,113600000.0
2007-05-17 18:37:00,0.6832,0.6832,0.6831,0.6832,374099997.0
2007-05-17 18:38:00,0.6832,0.6832,0.6831,0.6831,1092100002.0
2007-05-17 18:39:00,0.6831,0.6832,0.6831,0.6832,1822600005.0
2007-05-17 18:40:00,0.6832,0.6832,0.68315,0.6832,698899992.0
2007-05-17 18:41:00,0.6832,0.6832,0.6832,0.6832,1373400016.0
2007-05-17 18:42:00,0.6832,0.6832,0.68315,0.68315,105900000.0
2007-05-17 18:43:00,0.6832,0.6832,0.6831,0.6832,555999999.0
2007-05-17 18:44:00,0.6832,0.6832,0.6831,0.68315,1285799986.0
2007-05-17 18:45:00,0.68315,0.68315,0.6831,0.68315,295599998.0
2007-05-17 18:46:00,0.68315,0.6832,0.6831,0.6832,1118999982.0
2007-05-17 18:47:00,0.6832,0.6832,0.6831,0.68315,537500000.0
2007-05-17 18:48:00,0.6832,0.6832,0.6831,0.6832,505600006.0
2007-05-17 18:49:00,0.6832,0.6832,0.6832,0.6832,345199996.0
2007-05-17 18:50:00,0.6832,0.6833,0.68315,0.6833,1514600014.0
2007-05-17 18:51:00,0.6833,0.6833,0.6833,0.6833,1074699984.0
2007-05-17 18:52:00,0.6833,0.6833,0.68325,0.6833,287599999.0
2007-05-17 18:53:00,0.6833,0.6834,0.6833,0.6833,1026899999.0
2007-05-17 18:54:00,0.6833,0.68335,0.68325,0.6833,1582399982.0
2007-05-17 18:55:00,0.6833,0.6833,0.68325,0.68325,1359000004.0
2007-05-17 18:56:00,0.6833,0.68335,0.68325,0.6833,260799999.0
2007-05-17 18:57:00,0.6833,0.68335,0.68325,0.68335,1176400014.0
2007-05-17 18:58:00,0.68335,0.68335,0.68335,0.68335,2400000.0
2007-05-17 18:59:00,0.68335,0.6834,0.68335,0.6834,116000000.0
2007-05-17 19:00:00,0.6834,0.6834,0.68335,0.6834,765300008.0
2007-05-17 19:01:00,0.68335,0.6835,0.68335,0.6835,919900006.0
2007-05-17 19:02:00,0.6835,0.6835,0.6835,0.6835,49600000.0
2007-05-17 19:03:00,0.6835,0.6835,0.68345,0.6835,313600000.0
2007-05-17 19:04:00,0.6835,0.6835,0.6835,0.6835,1422600015.0
2007-05-17 19:05:00,0.6835,0.6835,0.68345,0.68345,202600000.0
2007-05-17 19:06:00,0.68345,0.6835,0.68345,0.6835,65600000.0
2007-05-17 19:07:00,0.6835,0.6835,0.68345,0.6835,207000000.0
2007-05-17 19:08:00,0.6835,0.6835,0.6835,0.6835,120600000.0
2007-05-17 19:09:00,0.6835,0.6835,0.68345,0.6835,344900000.0
2007-05-17 19:10:00,0.6835,0.6835,0.6835,0.6835,341300000.0
2007-05-17 19:11:00,0.6835,0.6835,0.6835,0.6835,555600003.0
2007-05-17 19:12:00,0.6835,0.6835,0.6835,0.6835,48000000.0
2007-05-17 19:13:00,0.6835,0.6835,0.6835,0.6835,44800000.0
2007-05-17 19:14:00,0.68345,0.6835,0.68345,0.6835,128800000.0
2007-05-17 19:15:00,0.6835,0.6835,0.68345,0.68345,939300002.0
2007-05-17 19:16:00,0.68345,0.6835,0.68345,0.6835,43400000.0
2007-05-17 19:17:00,0.6835,0.6835,0.68345,0.6835,32000000.0
2007-05-17 19:18:00,0.6835,0.6835,0.6834,0.6834,497700000.0
2007-05-17 19:19:00,0.6834,0.68345,0.68335,0.68335,1186199986.0
2007-05-17 19:20:00,0.6834,0.68345,0.6834,0.68345,823999990.0
2007-05-17 19:21:00,0.68345,0.68345,0.6834,0.6834,709999993.0
2007-05-17 19:22:00,0.68345,0.68345,0.68335,0.6834,703599995.0
2007-05-17 19:23:00,0.6834,0.6834,0.68335,0.68335,646899992.0
2007-05-17 19:24:00,0.6834,0.6834,0.68335,0.6834,131800000.0
2007-05-17 19:25:00,0.6834,0.6834,0.6833,0.6833,1321800008.0
2007-05-17 19:26:00,0.68335,0.68335,0.6833,0.68335,372999994.0
2007-05-17 19:27:00,0.6833,0.6834,0.6833,0.6834,358799993.0
2007-05-17 19:28:00,0.6834,0.6834,0.6834,0.6834,324800000.0
2007-05-17 19:29:00,0.6834,0.6834,0.68335,0.6834,515699990.0
2007-05-17 19:30:00,0.6834,0.6834,0.68335,0.68335,452600001.0
2007-05-17 19:31:00,0.6834,0.6834,0.68335,0.68335,161599999.0
2007-05-17 19:32:00,0.6834,0.6834,0.6833,0.68335,373599999.0
2007-05-17 19:33:00,0.6833,0.68335,0.6833,0.6833,451999999.0
2007-05-17 19:34:00,0.6833,0.68335,0.68325,0.68325,1323199994.0
2007-05-17 19:35:00,0.6833,0.6833,0.68325,0.68325,98800000.0
2007-05-17 19:36:00,0.68325,0.6833,0.68325,0.6833,54400000.0
2007-05-17 19:37:00,0.6833,0.6833,0.68325,0.68325,167600000.0
2007-05-17 19:38:00,0.68325,0.6833,0.68325,0.6833,376400000.0
2007-05-17 19:39:00,0.6833,0.6833,0.6833,0.6833,201400000.0
2007-05-17 19:40:00,0.6833,0.6833,0.6833,0.6833,18400000.0
2007-05-17 19:41:00,0.6833,0.6833,0.68325,0.68325,43200000.0
2007-05-17 19:42:00,0.68325,0.68325,0.68325,0.68325,32000000.0
2007-05-17 19:43:00,0.68325,0.68325,0.6832,0.6832,464000006.0
2007-05-17 19:44:00,0.6832,0.68325,0.6832,0.68325,252000009.0
2007-05-17 19:45:00,0.68325,0.68325,0.6832,0.6832,259200006.0
2007-05-17 19:46:00,0.6832,0.6832,0.6832,0.6832,244800008.0
2007-05-17 19:47:00,0.6832,0.6832,0.6832,0.6832,30400000.0
2007-05-17 19:48:00,0.6832,0.68325,0.6832,0.6832,673600001.0
2007-05-17 19:50:00,0.6832,0.6832,0.68315,0.6832,950499991.0
2007-05-17 19:51:00,0.6832,0.6832,0.68315,0.6832,766300003.0
2007-05-17 19:52:00,0.6832,0.68325,0.6832,0.68325,224600000.0
2007-05-17 19:53:00,0.68325,0.68325,0.68325,0.68325,21800000.0
2007-05-17 19:54:00,0.6833,0.6833,0.68325,0.6833,7700000.0
2007-05-17 19:55:00,0.6833,0.6833,0.6833,0.6833,35200000.0
2007-05-17 19:56:00,0.6833,0.6833,0.6833,0.6833,1185500000.0
2007-05-17 19:57:00,0.6833,0.6833,0.68325,0.6833,856899987.0
2007-05-17 19:58:00,0.6833,0.6833,0.68325,0.68325,658999994.0
2007-05-17 19:59:00,0.6833,0.6833,0.68325,0.6833,903499995.0
2007-05-17 20:00:00,0.6833,0.6834,0.6833,0.68335,750499994.0
2007-05-17 20:01:00,0.6833,0.68335,0.6833,0.68335,67299998.0
2007-05-17 20:02:00,0.68335,0.68335,0.6833,0.6833,1073299989.0
2007-05-17 20:03:00,0.6833,0.6834,0.6833,0.6834,569500004.0
2007-05-17 20:04:00,0.6834,0.6834,0.6833,0.6833,131000001.0
2007-05-17 20:05:00,0.68335,0.6834,0.6833,0.68335,766099996.0
2007-05-17 20:06:00,0.68335,0.6834,0.68335,0.6834,685999999.0
2007-05-17 20:07:00,0.6834,0.6834,0.6834,0.6834,122000000.0
2007-05-17 20:08:00,0.6834,0.6834,0.6834,0.6834,670200004.0
2007-05-17 20:09:00,0.6834,0.6835,0.6834,0.6835,776799993.0
2007-05-17 20:10:00,0.6835,0.6835,0.6835,0.6835,22400000.0
2007-05-17 20:11:00,0.6835,0.6835,0.6835,0.6835,84800000.0
2007-05-17 20:12:00,0.6835,0.6835,0.6835,0.6835,100800000.0
2007-05-17 20:13:00,0.6835,0.6835,0.68345,0.68345,272000000.0
2007-05-17 20:14:00,0.6835,0.6835,0.6834,0.6835,220200002.0
2007-05-17 20:15:00,0.68345,0.6835,0.68345,0.68345,114000000.0
2007-05-17 20:16:00,0.6835,0.6835,0.6835,0.6835,360000000.0
2007-05-17 20:17:00,0.6835,0.6835,0.68345,0.68345,76400000.0
2007-05-17 20:18:00,0.68345,0.68345,0.68335,0.68345,676099995.0
2007-05-17 20:19:00,0.68345,0.68345,0.6834,0.6834,1143499996.0
2007-05-17 20:20:00,0.6834,0.6835,0.68335,0.68335,892600004.0
2007-05-17 20:21:00,0.6834,0.6834,0.6834,0.6834,832400000.0
2007-05-17 20:22:00,0.6834,0.6834,0.68335,0.6834,190800001.0
2007-05-17 20:23:00,0.6834,0.6834,0.68335,0.6834,153600000.0
2007-05-17 20:24:00,0.6834,0.6834,0.6834,0.6834,405099998.0
2007-05-17 20:25:00,0.6834,0.6834,0.68335,0.68335,158400000.0
2007-05-17 20:26:00,0.6833,0.68335,0.68325,0.68325,1312000003.0
2007-05-17 20:27:00,0.6833,0.6833,0.6833,0.6833,442099998.0
2007-05-17 20:28:00,0.6833,0.6833,0.68325,0.6833,522400000.0
2007-05-17 20:29:00,0.6833,0.6833,0.6833,0.6833,5600000.0
2007-05-17 20:30:00,0.6833,0.6833,0.6833,0.6833,69600000.0
2007-05-17 20:31:00,0.6833,0.6833,0.68325,0.68325,154200000.0
2007-05-17 20:32:00,0.68325,0.6833,0.68325,0.6833,101800000.0
2007-05-17 20:33:00,0.6833,0.6833,0.6833,0.6833,265300000.0
2007-05-17 20:34:00,0.6833,0.6833,0.6833,0.6833,203200001.0
2007-05-17 20:35:00,0.6833,0.6833,0.6833,0.6833,17600000.0
2007-05-17 20:36:00,0.68319,0.68331,0.68294,0.6832,1185499999.0
2007-05-17 20:37:00,0.6833,0.6833,0.6833,0.6833,37600000.0
2007-05-17 20:38:00,0.6833,0.6833,0.6833,0.6833,22400000.0
2007-05-17 20:39:00,0.6833,0.6833,0.6833,0.6833,48000000.0
2007-05-17 20:40:00,0.6833,0.6833,0.68325,0.6833,286100001.0
2007-05-17 20:41:00,0.6833,0.6833,0.6833,0.6833,618400004.0
2007-05-17 20:42:00,0.6833,0.6833,0.6833,0.6833,379900001.0
2007-05-17 20:43:00,0.6833,0.6833,0.6833,0.6833,343899994.0
2007-05-17 20:44:00,0.6833,0.68335,0.6833,0.6833,208699998.0
2007-05-17 20:45:00,0.6832,0.68327,0.68299,0.68327,760900011.0
2007-05-17 20:46:00,0.68335,0.68335,0.6833,0.6833,674300010.0
2007-05-17 20:47:00,0.6833,0.6833,0.6833,0.6833,229100003.0
2007-05-17 20:48:00,0.6833,0.68335,0.6833,0.6833,405100002.0
2007-05-17 20:49:00,0.6833,0.6834,0.68325,0.68335,447300001.0
2007-05-17 20:51:00,0.68335,0.6834,0.68335,0.6834,252000000.0
2007-05-17 20:52:00,0.6834,0.6834,0.6834,0.6834,91200000.0
2007-05-17 20:53:00,0.6834,0.6834,0.6834,0.6834,237100001.0
2007-05-17 20:54:00,0.6834,0.6834,0.6834,0.6834,133399999.0
2007-05-17 20:55:00,0.6834,0.6834,0.6834,0.6834,511800000.0
2007-05-17 20:56:00,0.6834,0.6834,0.6834,0.6834,993800002.0
2007-05-17 20:57:00,0.6834,0.6834,0.6834,0.6834,251100001.0
2007-05-17 20:58:00,0.6834,0.6834,0.6834,0.6834,379799997.0
2007-05-17 20:59:00,0.6834,0.6834,0.68335,0.68335,402800005.0
2007-05-17 21:00:00,0.6835,0.6835,0.6833,0.6834,558999999.0
2007-05-17 21:01:00,0.6834,0.6834,0.68335,0.6834,558999999.0
2007-05-17 21:02:00,0.6834,0.6834,0.68335,0.6834,464299999.0
2007-05-17 21:03:00,0.6834,0.6834,0.68335,0.6834,437299994.0
2007-05-17 21:04:00,0.6834,0.6834,0.68335,0.6834,1169100015.0
2007-05-17 21:05:00,0.6834,0.68345,0.68335,0.6834,657199996.0
2007-05-17 21:06:00,0.68335,0.6834,0.68335,0.6834,503700004.0
2007-05-17 21:07:00,0.6834,0.6834,0.6834,0.6834,324900002.0
2007-05-17 21:08:00,0.6834,0.6834,0.68335,0.6834,700000003.0
2007-05-17 21:09:00,0.6834,0.6834,0.68335,0.6834,890500007.0
2007-05-17 21:10:00,0.6834,0.6834,0.6834,0.6834,575800014.0
2007-05-17 21:11:00,0.6834,0.6834,0.6834,0.6834,1167099977.0
2007-05-17 21:12:00,0.6834,0.6834,0.68335,0.68335,273299999.0
2007-05-17 21:13:00,0.6834,0.6834,0.6834,0.6834,277600002.0
2007-05-17 21:14:00,0.6834,0.6834,0.68335,0.6834,360100001.0
2007-05-17 21:15:00,0.6834,0.6834,0.6834,0.6834,154100004.0
2007-05-17 21:16:00,0.6834,0.6834,0.68335,0.68335,238400004.0
2007-05-17 21:17:00,0.6834,0.6834,0.6834,0.6834,10400000.0
2007-05-17 21:18:00,0.6834,0.6834,0.68335,0.68335,532500004.0
2007-05-17 21:19:00,0.68335,0.6834,0.68335,0.6834,419499997.0
2007-05-17 21:20:00,0.6834,0.6834,0.6834,0.6834,1095199998.0
2007-05-17 21:21:00,0.6834,0.6834,0.68335,0.6834,1039600011.0
2007-05-17 21:22:00,0.6834,0.6834,0.6834,0.6834,172999995.0
2007-05-17 21:23:00,0.6834,0.6834,0.68335,0.6834,493899998.0
2007-05-17 21:24:00,0.6834,0.6834,0.68335,0.68335,1585900024.0
2007-05-17 21:25:00,0.6834,0.6834,0.68335,0.6834,819500007.0
2007-05-17 21:26:00,0.6834,0.6834,0.68335,0.68335,469600003.0
2007-05-17 21:27:00,0.6834,0.6834,0.6834,0.6834,124800000.0
2007-05-17 21:28:00,0.6834,0.6834,0.6833,0.6833,554299997.0
2007-05-17 21:29:00,0.68325,0.68335,0.68325,0.6833,1529600018.0
2007-05-17 21:30:00,0.68335,0.6834,0.6833,0.6833,967800009.0
2007-05-17 21:31:00,0.6833,0.6834,0.6833,0.6834,449199988.0
2007-05-17 21:32:00,0.6834,0.6834,0.6834,0.6834,19200000.0
2007-05-17 21:33:00,0.6834,0.6834,0.6834,0.6834,69700001.0
2007-05-17 21:34:00,0.6834,0.68345,0.6834,0.6834,265100000.0
2007-05-17 21:35:00,0.68335,0.6834,0.68335,0.68335,250799998.0
2007-05-17 21:36:00,0.68335,0.6834,0.68335,0.6834,369599999.0
2007-05-17 21:37:00,0.6834,0.6834,0.6834,0.6834,856300007.0
2007-05-17 21:38:00,0.6834,0.6834,0.68335,0.6834,146200003.0
2007-05-17 21:39:00,0.6832,0.68325,0.68315,0.68322,409500004.0
2007-05-17 21:40:00,0.6834,0.6834,0.68335,0.68335,118600000.0
2007-05-17 21:41:00,0.68335,0.6834,0.68335,0.6834,78900000.0
2007-05-17 21:42:00,0.6834,0.6834,0.6834,0.6834,322200003.0
2007-05-17 21:43:00,0.6834,0.6834,0.68335,0.6834,322200003.0
2007-05-17 21:44:00,0.6834,0.6834,0.6834,0.6834,18299999.0
2007-05-17 21:45:00,0.6834,0.6834,0.6834,0.6834,149899992.0
2007-05-17 21:46:00,0.6834,0.6835,0.6834,0.68345,976499995.0
2007-05-17 21:47:00,0.6835,0.6835,0.68345,0.6835,23200000.0
2007-05-17 21:48:00,0.68343,0.68344,0.68328,0.6833,229600008.0
2007-05-17 21:49:00,0.6835,0.6835,0.6834,0.6835,755300009.0
2007-05-17 21:50:00,0.6835,0.6835,0.6835,0.6835,30400000.0
2007-05-17 21:51:00,0.6835,0.6835,0.6835,0.6835,20800000.0
2007-05-17 21:52:00,0.6834,0.6834,0.6834,0.6834,863799994.0
2007-05-17 21:53:00,0.6834,0.6834,0.68335,0.68335,885499997.0
2007-05-17 21:54:00,0.6834,0.6834,0.68335,0.68335,1451099988.0
2007-05-17 21:55:00,0.68335,0.6834,0.68335,0.6834,664099995.0
2007-05-17 21:56:00,0.6834,0.6834,0.6834,0.6834,551400000.0
2007-05-17 21:57:00,0.6834,0.68345,0.6834,0.68345,451499995.0
2007-05-17 21:58:00,0.68324,0.6833,0.68324,0.6833,163500005.0
2007-05-17 21:59:00,0.68345,0.68345,0.6834,0.6834,198399998.0
2007-05-17 22:00:00,0.6834,0.6834,0.68335,0.6834,224099998.0
2007-05-17 22:01:00,0.6834,0.6834,0.68335,0.6834,35700000.0
2007-05-17 22:02:00,0.6834,0.6834,0.6834,0.6834,21600000.0
2007-05-17 22:03:00,0.6834,0.6834,0.68335,0.6834,324699998.0
2007-05-17 22:04:00,0.6834,0.6834,0.68335,0.68335,66000000.0
2007-05-17 22:05:00,0.68335,0.6834,0.68335,0.6834,52000000.0
2007-05-17 22:06:00,0.68335,0.6834,0.68335,0.6834,39200000.0
2007-05-17 22:07:00,0.6834,0.6834,0.6834,0.6834,28000000.0
2007-05-17 22:08:00,0.6834,0.6834,0.6834,0.6834,20000000.0
2007-05-17 22:09:00,0.68335,0.6834,0.6833,0.6834,298400004.0
2007-05-17 22:10:00,0.68335,0.68335,0.68325,0.68325,798599989.0
2007-05-17 22:11:00,0.68335,0.6834,0.68325,0.68335,421299991.0
2007-05-17 22:12:00,0.6834,0.6834,0.6833,0.68335,352199997.0
2007-05-17 22:13:00,0.6834,0.6834,0.68335,0.6834,180200000.0
2007-05-17 22:14:00,0.6834,0.6834,0.6833,0.6834,460799993.0
2007-05-17 22:15:00,0.68318,0.68325,0.68302,0.68312,608200011.0
2007-05-17 22:16:00,0.6834,0.6834,0.6834,0.6834,9600000.0
2007-05-17 22:17:00,0.6834,0.6834,0.6834,0.6834,14400000.0
2007-05-17 22:18:00,0.6834,0.6834,0.6834,0.6834,104900000.0
2007-05-17 22:19:00,0.6834,0.6834,0.6834,0.6834,218600000.0
2007-05-17 22:20:00,0.6834,0.6834,0.6834,0.6834,18400000.0
2007-05-17 22:21:00,0.6834,0.6834,0.6834,0.6834,28000000.0
2007-05-17 22:22:00,0.6834,0.6834,0.6834,0.6834,62400000.0
2007-05-17 22:23:00,0.6834,0.6834,0.68325,0.6834,318399999.0
2007-05-17 22:24:00,0.6834,0.6834,0.68335,0.6834,28300000.0
2007-05-17 22:25:00,0.6834,0.6834,0.6834,0.6834,2400000.0
2007-05-17 22:26:00,0.6832,0.68325,0.68304,0.68317,222999997.0
2007-05-17 22:27:00,0.68335,0.6834,0.68335,0.68335,6400000.0
2007-05-17 22:28:00,0.68335,0.68335,0.68325,0.6833,1191799991.0
2007-05-17 22:29:00,0.68325,0.6833,0.68325,0.6833,325600004.0
2007-05-17 22:30:00,0.6833,0.68335,0.68325,0.68335,376700005.0
2007-05-17 22:31:00,0.6834,0.6834,0.68325,0.68335,172300002.0
2007-05-17 22:32:00,0.68335,0.68335,0.68335,0.68335,9600000.0
2007-05-17 22:33:00,0.6834,0.6834,0.6834,0.6834,14400000.0
2007-05-17 22:34:00,0.6834,0.6834,0.6833,0.6833,681900012.0
2007-05-17 22:35:00,0.6833,0.6833,0.6833,0.6833,157600003.0
2007-05-17 22:36:00,0.6833,0.6833,0.6833,0.6833,172799994.0
2007-05-17 22:37:00,0.6833,0.6833,0.6833,0.6833,156799994.0
2007-05-17 22:38:00,0.6833,0.6833,0.6833,0.6833,64000000.0
2007-05-17 22:39:00,0.6833,0.6833,0.6833,0.6833,36000000.0
2007-05-17 22:40:00,0.6833,0.6833,0.6833,0.6833,327200000.0
2007-05-17 22:41:00,0.6833,0.6833,0.6833,0.6833,4800000.0
2007-05-17 22:42:00,0.68325,0.6833,0.68315,0.6833,1047799995.0
2007-05-17 22:43:00,0.6833,0.6833,0.6833,0.6833,168000001.0
2007-05-17 22:44:00,0.6833,0.6833,0.68325,0.6833,421699997.0
2007-05-17 22:45:00,0.6833,0.6833,0.6833,0.6833,308000003.0
2007-05-17 22:46:00,0.6833,0.6833,0.6832,0.6833,76000000.0
2007-05-17 22:47:00,0.6833,0.6833,0.6833,0.6833,118399998.0
2007-05-17 22:48:00,0.6833,0.6833,0.6833,0.6833,26400000.0
2007-05-17 22:49:00,0.6833,0.6833,0.68325,0.6833,251899998.0
2007-05-17 22:50:00,0.68325,0.6833,0.68325,0.6833,59200000.0
2007-05-17 22:51:00,0.6833,0.6833,0.6832,0.6833,53900002.0
2007-05-17 22:52:00,0.6833,0.6833,0.6832,0.6832,280899999.0
2007-05-17 22:53:00,0.6832,0.6834,0.6832,0.68335,233699995.0
2007-05-17 22:54:00,0.68335,0.68335,0.6833,0.6833,28799999.0
2007-05-17 22:55:00,0.6833,0.6833,0.68315,0.68315,471599989.0
2007-05-17 22:56:00,0.6832,0.6832,0.68315,0.6832,375299997.0
2007-05-17 22:57:00,0.6832,0.6833,0.6832,0.6833,255999998.0
2007-05-17 22:58:00,0.6833,0.6833,0.6832,0.6832,285799999.0
2007-05-17 22:59:00,0.6832,0.6833,0.68315,0.68315,434100000.0
2007-05-17 23:00:00,0.68315,0.6832,0.683,0.6832,78100000.0
2007-05-17 23:01:00,0.6832,0.6832,0.68315,0.68315,25400000.0
2007-05-17 23:02:00,0.6831,0.6832,0.683,0.6832,168600000.0
2007-05-17 23:03:00,0.6831,0.6833,0.6831,0.6833,102400002.0
2007-05-17 23:04:00,0.6833,0.6833,0.6832,0.6832,131399998.0
2007-05-17 23:05:00,0.6831,0.68315,0.68298,0.6831,551500006.0
2007-05-17 23:06:00,0.6832,0.6832,0.6832,0.6832,121400000.0
2007-05-17 23:07:00,0.6832,0.6832,0.6832,0.6832,148399998.0
2007-05-17 23:08:00,0.6832,0.6832,0.6832,0.6832,24299999.0
2007-05-17 23:09:00,0.68322,0.68325,0.68318,0.6832,332100008.0
2007-05-17 23:10:00,0.6832,0.6832,0.68315,0.68315,136100003.0
2007-05-17 23:11:00,0.68311,0.68322,0.68302,0.68319,676000010.0
2007-05-17 23:12:00,0.6832,0.6832,0.6832,0.6832,159400006.0
2007-05-17 23:13:00,0.6832,0.6832,0.6832,0.6832,48400001.0
2007-05-17 23:14:00,0.6832,0.6832,0.6832,0.6832,77800001.0
2007-05-17 23:15:00,0.6832,0.6832,0.6832,0.6832,45500000.0
2007-05-17 23:16:00,0.68312,0.68319,0.68312,0.68312,272800000.0
2007-05-17 23:17:00,0.6832,0.6832,0.6832,0.6832,126800004.0
2007-05-17 23:18:00,0.6832,0.6833,0.6832,0.6832,106399998.0
2007-05-17 23:19:00,0.683,0.68315,0.683,0.68315,154200000.0
2007-05-17 23:20:00,0.68309,0.68324,0.68307,0.68318,585999996.0
2007-05-17 23:21:00,0.6832,0.6833,0.6832,0.6833,32300000.0
2007-05-17 23:22:00,0.6833,0.6833,0.6833,0.6833,2400000.0
2007-05-17 23:23:00,0.68325,0.6833,0.68325,0.6833,31200000.0
2007-05-17 23:24:00,0.6833,0.6833,0.6833,0.6833,2400000.0
2007-05-17 23:25:00,0.68325,0.6833,0.6832,0.6832,314500000.0
2007-05-17 23:26:00,0.6833,0.6833,0.6832,0.68325,78499998.0
2007-05-17 23:27:00,0.6832,0.68324,0.68318,0.68318,744800007.0
2007-05-17 23:28:00,0.68303,0.68319,0.68303,0.68318,681600003.0
2007-05-17 23:29:00,0.68325,0.68325,0.68325,0.68325,4000000.0
2007-05-17 23:30:00,0.6833,0.6833,0.68325,0.68325,15200000.0
2007-05-17 23:31:00,0.6833,0.6833,0.6833,0.6833,2400000.0
2007-05-17 23:32:00,0.68325,0.6833,0.6832,0.68325,101099999.0
2007-05-17 23:33:00,0.68325,0.6833,0.6832,0.6832,223999998.0
2007-05-17 23:34:00,0.68325,0.6833,0.68325,0.6833,10400000.0
2007-05-17 23:35:00,0.6833,0.6833,0.6833,0.6833,19200000.0
2007-05-17 23:36:00,0.6833,0.6833,0.6833,0.6833,38400000.0
2007-05-17 23:37:00,0.6833,0.6833,0.6833,0.6833,21600000.0
2007-05-17 23:38:00,0.68305,0.68323,0.68305,0.68323,164299998.0
2007-05-17 23:39:00,0.68321,0.68322,0.68311,0.68322,192199995.0
2007-05-17 23:40:00,0.6833,0.6833,0.6833,0.6833,8000000.0
2007-05-17 23:41:00,0.6833,0.6833,0.68325,0.68325,310400008.0
2007-05-17 23:42:00,0.68325,0.68325,0.68325,0.68325,8000000.0
2007-05-17 23:43:00,0.68325,0.6833,0.68325,0.6833,23200000.0
2007-05-17 23:44:00,0.6833,0.6833,0.68315,0.6833,217100000.0
2007-05-17 23:45:00,0.6832,0.6832,0.6832,0.6832,44299999.0
2007-05-17 23:46:00,0.6832,0.6832,0.6832,0.6832,88599998.0
2007-05-17 23:47:00,0.68323,0.68323,0.68308,0.68312,176699991.0
2007-05-17 23:48:00,0.6832,0.6832,0.6832,0.6832,247400002.0
2007-05-17 23:49:00,0.6832,0.6833,0.68315,0.68325,152500000.0
2007-05-17 23:50:00,0.6833,0.6833,0.6833,0.6833,342600005.0
2007-05-17 23:51:00,0.6833,0.6833,0.6833,0.6833,304100008.0
2007-05-17 23:52:00,0.68322,0.68326,0.68322,0.68325,236499998.0
2007-05-17 23:53:00,0.6833,0.6833,0.6833,0.6833,47200000.0
2007-05-17 23:54:00,0.6833,0.6833,0.6833,0.6833,57600003.0
2007-05-17 23:55:00,0.6833,0.6833,0.6833,0.6833,141600000.0
2007-05-17 23:56:00,0.6833,0.6833,0.6833,0.6833,43200000.0
2007-05-17 23:57:00,0.68322,0.68322,0.68322,0.68322,72000000.0
2007-05-17 23:58:00,0.6833,0.6833,0.6833,0.6833,21600000.0
2007-05-17 23:59:00,0.6833,0.6833,0.68325,0.68325,71200001.0
2007-05-18 00:00:00,0.6833,0.6833,0.6833,0.6833,147199993.0
2007-05-18 00:01:00,0.6833,0.6833,0.6833,0.6833,141600001.0
2007-05-18 00:02:00,0.6833,0.6833,0.6833,0.6833,38400002.0
2007-05-18 00:03:00,0.6833,0.6833,0.6833,0.6833,149600002.0
2007-05-18 00:04:00,0.6833,0.6833,0.6833,0.6833,43200000.0
2007-05-18 00:05:00,0.6833,0.6833,0.6833,0.6833,76400000.0
2007-05-18 00:06:00,0.6833,0.6833,0.6833,0.6833,49400002.0
2007-05-18 00:07:00,0.6833,0.6833,0.6833,0.6833,19200001.0
2007-05-18 00:08:00,0.6833,0.6833,0.6833,0.6833,40800001.0
2007-05-18 00:09:00,0.68317,0.6832,0.68316,0.6832,390700000.0
2007-05-18 00:10:00,0.6833,0.6833,0.6833,0.6833,19200001.0
2007-05-18 00:11:00,0.6833,0.6833,0.6833,0.6833,62400001.0
2007-05-18 00:12:00,0.6833,0.6833,0.6833,0.6833,104800001.0
2007-05-18 00:13:00,0.6833,0.6833,0.6833,0.6833,93600000.0
2007-05-18 00:14:00,0.6833,0.6833,0.6833,0.6833,276799999.0
2007-05-18 00:15:00,0.68313,0.68327,0.68313,0.68318,824699996.0
2007-05-18 00:16:00,0.6833,0.6833,0.6833,0.6833,136800004.0
2007-05-18 00:17:00,0.6832,0.6832,0.6832,0.6832,176000000.0
2007-05-18 00:18:00,0.6833,0.6833,0.6833,0.6833,19200001.0
2007-05-18 00:19:00,0.6833,0.6833,0.68325,0.6833,333100002.0
2007-05-18 00:20:00,0.6833,0.6833,0.68325,0.6833,442600005.0
2007-05-18 00:21:00,0.6833,0.6833,0.6833,0.6833,87200003.0
2007-05-18 00:22:00,0.6832,0.68322,0.6832,0.68321,94400003.0
2007-05-18 00:23:00,0.6833,0.6833,0.68325,0.68325,61600000.0
2007-05-18 00:24:00,0.6833,0.6833,0.6833,0.6833,16000000.0
2007-05-18 00:25:00,0.6833,0.6833,0.6833,0.6833,88800000.0
2007-05-18 00:26:00,0.6833,0.6833,0.6833,0.6833,32000000.0
2007-05-18 00:27:00,0.6833,0.6833,0.6833,0.6833,114400000.0
2007-05-18 00:28:00,0.6833,0.6833,0.6833,0.6833,263200000.0
2007-05-18 00:29:00,0.683,0.68328,0.683,0.68315,386199990.0
2007-05-18 00:30:00,0.6833,0.6833,0.6833,0.6833,16000000.0
2007-05-18 00:31:00,0.6833,0.6833,0.6833,0.6833,13600000.0
2007-05-18 00:32:00,0.6833,0.6833,0.6833,0.6833,34400000.0
2007-05-18 00:33:00,0.6833,0.6833,0.6833,0.6833,8100000.0
2007-05-18 00:34:00,0.68322,0.68322,0.68318,0.68318,16000000.0
2007-05-18 00:35:00,0.6833,0.6833,0.6833,0.6833,295300000.0
2007-05-18 00:36:00,0.6833,0.6833,0.6833,0.6833,36000000.0
2007-05-18 00:37:00,0.6833,0.6833,0.6833,0.6833,52000000.0
2007-05-18 00:38:00,0.6833,0.6833,0.6833,0.6833,94399997.0
2007-05-18 00:39:00,0.6833,0.6833,0.6833,0.6833,24799999.0
2007-05-18 00:40:00,0.68321,0.68331,0.68321,0.68325,462199998.0
2007-05-18 00:41:00,0.6833,0.6833,0.6833,0.6833,49599998.0
2007-05-18 00:42:00,0.6833,0.6833,0.6833,0.6833,202199996.0
2007-05-18 00:43:00,0.6833,0.6833,0.68325,0.68325,254300009.0
2007-05-18 00:44:00,0.68322,0.68327,0.68322,0.68322,154599995.0
2007-05-18 00:45:00,0.68318,0.68322,0.68318,0.6832,480199984.0
2007-05-18 00:46:00,0.6833,0.6833,0.68325,0.68325,201799999.0
2007-05-18 00:47:00,0.6833,0.6833,0.6833,0.6833,159699998.0
2007-05-18 00:48:00,0.6833,0.6833,0.6833,0.6833,563199998.0
2007-05-18 00:49:00,0.6833,0.6833,0.6833,0.6833,413600000.0
2007-05-18 00:50:00,0.6833,0.6833,0.6833,0.6833,242800000.0
2007-05-18 00:51:00,0.6833,0.6833,0.6833,0.6833,123700000.0
2007-05-18 00:52:00,0.6832,0.68327,0.6832,0.6832,516200016.0
2007-05-18 00:53:00,0.6833,0.6833,0.6833,0.6833,232300000.0
2007-05-18 00:54:00,0.6833,0.6833,0.6833,0.6833,30299999.0
2007-05-18 00:55:00,0.68317,0.68318,0.68304,0.68318,304699996.0
2007-05-18 00:56:00,0.6833,0.6833,0.6833,0.6833,130799999.0
2007-05-18 00:57:00,0.6833,0.6834,0.6833,0.6833,1044099991.0
2007-05-18 00:58:00,0.6833,0.6833,0.68325,0.6833,252300002.0
2007-05-18 00:59:00,0.6833,0.6833,0.6833,0.6833,60800000.0
2007-05-18 01:00:00,0.6833,0.6833,0.6833,0.6833,93599998.0
2007-05-18 01:01:00,0.68319,0.68326,0.68314,0.68322,491200001.0
2007-05-18 01:02:00,0.6833,0.6833,0.68325,0.68325,83200001.0
2007-05-18 01:03:00,0.68325,0.6833,0.68325,0.6833,191199997.0
2007-05-18 01:04:00,0.6833,0.6833,0.6833,0.6833,117599994.0
2007-05-18 01:05:00,0.6833,0.6833,0.6833,0.6833,597499988.0
2007-05-18 01:06:00,0.68325,0.68326,0.68314,0.68321,483899991.0
2007-05-18 01:07:00,0.6833,0.6833,0.68325,0.68325,207199999.0
2007-05-18 01:08:00,0.6833,0.6833,0.6833,0.6833,233600000.0
2007-05-18 01:09:00,0.6833,0.6833,0.68325,0.68325,53599999.0
2007-05-18 01:10:00,0.68327,0.68338,0.68318,0.68325,638600010.0
2007-05-18 01:11:00,0.6833,0.6833,0.68325,0.6833,139700000.0
2007-05-18 01:12:00,0.6833,0.6834,0.6833,0.6834,321599999.0
2007-05-18 01:13:00,0.6834,0.6834,0.68335,0.6834,88000000.0
2007-05-18 01:14:00,0.68335,0.6834,0.68325,0.6833,640300003.0
2007-05-18 01:15:00,0.6833,0.6834,0.6833,0.6833,325600001.0
2007-05-18 01:16:00,0.6831,0.68327,0.6831,0.68322,181000000.0
2007-05-18 01:17:00,0.68322,0.68322,0.68322,0.68322,11200000.0
2007-05-18 01:18:00,0.6833,0.6834,0.6833,0.6834,304500000.0
2007-05-18 01:19:00,0.68335,0.6834,0.68335,0.6834,30500000.0
2007-05-18 01:20:00,0.68329,0.68329,0.68313,0.68313,112399998.0
2007-05-18 01:21:00,0.6834,0.6834,0.6834,0.6834,20000000.0
2007-05-18 01:22:00,0.6834,0.6834,0.6834,0.6834,40000000.0
2007-05-18 01:23:00,0.6834,0.6834,0.6833,0.6833,222000000.0
2007-05-18 01:24:00,0.6834,0.6834,0.68325,0.6834,535699994.0
2007-05-18 01:25:00,0.6834,0.6834,0.6834,0.6834,165600000.0
2007-05-18 01:26:00,0.6834,0.6834,0.6834,0.6834,40000000.0
2007-05-18 01:27:00,0.6834,0.6834,0.68325,0.68325,289800000.0
2007-05-18 01:28:00,0.6833,0.6834,0.68325,0.68325,101699999.0
2007-05-18 01:29:00,0.6833,0.6834,0.68325,0.68325,455499985.0
2007-05-18 01:30:00,0.6834,0.6834,0.6834,0.6834,90300000.0
2007-05-18 01:31:00,0.6834,0.6834,0.6833,0.6833,689999997.0
2007-05-18 01:32:00,0.6833,0.6833,0.68325,0.68325,534899996.0
2007-05-18 01:33:00,0.6833,0.6833,0.6833,0.6833,736199996.0
2007-05-18 01:34:00,0.6833,0.6833,0.68325,0.68325,361799989.0
2007-05-18 01:35:00,0.6833,0.6833,0.6833,0.6833,378799998.0
2007-05-18 01:36:00,0.6833,0.6833,0.68325,0.6833,384300002.0
2007-05-18 01:37:00,0.6833,0.6833,0.68325,0.68325,160800004.0
2007-05-18 01:38:00,0.6833,0.6833,0.6833,0.6833,131600003.0
2007-05-18 01:39:00,0.6833,0.6833,0.6833,0.6833,128000000.0
2007-05-18 01:40:00,0.6833,0.6833,0.6833,0.6833,242400000.0
2007-05-18 01:41:00,0.6833,0.6833,0.6833,0.6833,292000000.0
2007-05-18 01:42:00,0.6833,0.6833,0.6833,0.6833,228800000.0
2007-05-18 01:43:00,0.6833,0.6833,0.68325,0.68325,262599996.0
2007-05-18 01:44:00,0.6833,0.6833,0.68325,0.68325,532399995.0
2007-05-18 01:45:00,0.68325,0.6834,0.68325,0.6834,224200001.0
2007-05-18 01:46:00,0.6834,0.6834,0.6834,0.6834,40000000.0
2007-05-18 01:47:00,0.6834,0.6834,0.6834,0.6834,60000000.0
2007-05-18 01:48:00,0.6834,0.6834,0.6834,0.6834,60000000.0
2007-05-18 01:49:00,0.6834,0.6834,0.6833,0.6833,257400000.0
2007-05-18 01:50:00,0.6834,0.6834,0.68335,0.68335,129700000.0
2007-05-18 01:51:00,0.6834,0.6834,0.6833,0.6833,168299997.0
2007-05-18 01:52:00,0.6833,0.6834,0.6833,0.6834,201700006.0
2007-05-18 01:53:00,0.6834,0.6834,0.6834,0.6834,64000000.0
2007-05-18 01:54:00,0.6834,0.6834,0.68325,0.6833,437699996.0
2007-05-18 01:55:00,0.68325,0.6833,0.68325,0.6833,470900002.0
2007-05-18 01:56:00,0.6833,0.6833,0.6833,0.6833,130000005.0
2007-05-18 01:57:00,0.6834,0.6834,0.6834,0.6834,79200000.0
2007-05-18 01:58:00,0.6834,0.6834,0.6834,0.6834,44800000.0
2007-05-18 01:59:00,0.6834,0.6834,0.6834,0.6834,106399998.0
2007-05-18 02:00:00,0.6834,0.6834,0.6834,0.6834,137599996.0
2007-05-18 02:01:00,0.6834,0.6834,0.6834,0.6834,17600000.0
2007-05-18 02:02:00,0.6834,0.6834,0.6833,0.6833,458999999.0
2007-05-18 02:03:00,0.6833,0.6833,0.6833,0.6833,72599998.0
2007-05-18 02:04:00,0.6833,0.6833,0.6833,0.6833,145199996.0
2007-05-18 02:05:00,0.6833,0.6833,0.68325,0.68325,470599997.0
2007-05-18 02:06:00,0.68315,0.68316,0.68303,0.68316,437799989.0
2007-05-18 02:07:00,0.6833,0.6833,0.6832,0.6833,290100003.0
2007-05-18 02:08:00,0.6833,0.6833,0.6832,0.68325,58300000.0
2007-05-18 02:09:00,0.68325,0.68325,0.68325,0.68325,6400000.0
2007-05-18 02:10:00,0.68325,0.68325,0.6832,0.68325,937000014.0
2007-05-18 02:11:00,0.6832,0.6833,0.68315,0.68325,891099997.0
2007-05-18 02:12:00,0.6833,0.6833,0.6833,0.6833,12800000.0
2007-05-18 02:13:00,0.6833,0.6833,0.68325,0.68325,131200000.0
2007-05-18 02:14:00,0.68325,0.6833,0.68325,0.68325,48800000.0
2007-05-18 02:15:00,0.68325,0.68325,0.68325,0.68325,16800000.0
2007-05-18 02:16:00,0.6833,0.6833,0.6832,0.6833,74999999.0
2007-05-18 02:17:00,0.6832,0.68325,0.6832,0.68325,164600001.0
2007-05-18 02:18:00,0.68325,0.68325,0.6832,0.6832,65800002.0
2007-05-18 02:19:00,0.68325,0.68325,0.6832,0.68325,488499987.0
2007-05-18 02:20:00,0.68325,0.68325,0.68325,0.68325,24100000.0
2007-05-18 02:21:00,0.6832,0.68325,0.68315,0.68315,432499994.0
2007-05-18 02:22:00,0.6832,0.68325,0.6832,0.68325,408599993.0
2007-05-18 02:23:00,0.68325,0.68325,0.6832,0.6832,269300010.0
2007-05-18 02:24:00,0.6832,0.6832,0.6832,0.6832,352899992.0
2007-05-18 02:25:00,0.6832,0.68325,0.68315,0.68325,420499999.0
2007-05-18 02:26:00,0.68317,0.68327,0.68316,0.68317,391100001.0
2007-05-18 02:27:00,0.6833,0.6833,0.6833,0.6833,2400000.0
2007-05-18 02:28:00,0.68325,0.6833,0.68325,0.68325,10400000.0
2007-05-18 02:29:00,0.68325,0.68325,0.68325,0.68325,83200000.0
2007-05-18 02:30:00,0.6833,0.68335,0.68325,0.6833,635500002.0
2007-05-18 02:31:00,0.6833,0.6833,0.6833,0.6833,238000000.0
2007-05-18 02:32:00,0.6833,0.6833,0.6832,0.68325,1099500005.0
2007-05-18 02:33:00,0.6833,0.68335,0.6833,0.6833,276600006.0
2007-05-18 02:34:00,0.68335,0.68335,0.68325,0.68325,101900000.0
2007-05-18 02:35:00,0.6833,0.6833,0.6833,0.6833,272900002.0
2007-05-18 02:36:00,0.6833,0.6833,0.6833,0.6833,754700016.0
2007-05-18 02:37:00,0.6834,0.6834,0.6833,0.6833,551300009.0
2007-05-18 02:38:00,0.6833,0.6833,0.68325,0.6833,354800000.0
2007-05-18 02:39:00,0.68335,0.6834,0.68335,0.6834,7700000.0
2007-05-18 02:40:00,0.6833,0.6834,0.68325,0.6833,621099994.0
2007-05-18 02:41:00,0.6833,0.6833,0.68325,0.68325,484199995.0
2007-05-18 02:42:00,0.6833,0.6833,0.6833,0.6833,72599998.0
2007-05-18 02:43:00,0.68328,0.68331,0.68322,0.68331,165599998.0
2007-05-18 02:44:00,0.6833,0.6834,0.6833,0.6833,97599999.0
2007-05-18 02:45:00,0.6833,0.6833,0.6833,0.6833,154000000.0
2007-05-18 02:46:00,0.6834,0.6834,0.6833,0.6833,100399996.0
2007-05-18 02:47:00,0.6833,0.6833,0.68325,0.68325,208299994.0
2007-05-18 02:48:00,0.6833,0.6833,0.6833,0.6833,710000000.0
2007-05-18 02:49:00,0.6833,0.6833,0.6833,0.6833,801799989.0
2007-05-18 02:50:00,0.6833,0.6833,0.6833,0.6833,475599998.0
2007-05-18 02:51:00,0.6833,0.6833,0.68325,0.68325,439699996.0
2007-05-18 02:52:00,0.6833,0.6833,0.6833,0.6833,288700005.0
2007-05-18 02:53:00,0.6833,0.6833,0.6833,0.6833,125000000.0
2007-05-18 02:54:00,0.6833,0.6833,0.68325,0.68325,212600001.0
2007-05-18 02:55:00,0.6833,0.6833,0.68325,0.6833,365299998.0
2007-05-18 02:56:00,0.6833,0.6834,0.68325,0.6834,686599994.0
2007-05-18 02:57:00,0.6833,0.6834,0.6833,0.6833,481999990.0
2007-05-18 02:58:00,0.6833,0.6833,0.6833,0.6833,449600000.0
2007-05-18 02:59:00,0.6833,0.6833,0.6833,0.6833,943400007.0
2007-05-18 03:00:00,0.6833,0.6834,0.6833,0.6834,237799994.0
2007-05-18 03:01:00,0.6834,0.6834,0.6834,0.6834,71000000.0
2007-05-18 03:02:00,0.6834,0.6834,0.6834,0.6834,329500001.0
2007-05-18 03:03:00,0.6834,0.6834,0.68325,0.68335,328899999.0
2007-05-18 03:04:00,0.6834,0.6834,0.68335,0.6834,151300000.0
2007-05-18 03:05:00,0.68335,0.6834,0.68325,0.6833,363900003.0
2007-05-18 03:06:00,0.6833,0.68335,0.68325,0.6833,539099996.0
2007-05-18 03:07:00,0.6833,0.6834,0.6833,0.6833,268800000.0
2007-05-18 03:08:00,0.6833,0.6833,0.6833,0.6833,337199999.0
2007-05-18 03:09:00,0.6833,0.6833,0.6833,0.6833,324100000.0
2007-05-18 03:10:00,0.6833,0.6833,0.68325,0.68325,624499995.0
2007-05-18 03:11:00,0.68325,0.6833,0.68325,0.6833,327199999.0
2007-05-18 03:12:00,0.68325,0.68334,0.68314,0.68317,538600002.0
2007-05-18 03:13:00,0.6832,0.68333,0.68315,0.68318,239000004.0
2007-05-18 03:14:00,0.6833,0.6833,0.6833,0.6833,96600001.0
2007-05-18 03:15:00,0.6833,0.6833,0.6833,0.6833,268700004.0
2007-05-18 03:16:00,0.6833,0.6833,0.6833,0.6833,47100000.0
2007-05-18 03:17:00,0.6833,0.6833,0.68325,0.68325,272400002.0
2007-05-18 03:18:00,0.6833,0.6833,0.68325,0.6833,176299998.0
2007-05-18 03:19:00,0.6833,0.6833,0.6833,0.6833,25500000.0
2007-05-18 03:20:00,0.6833,0.6833,0.6833,0.6833,51000000.0
2007-05-18 03:21:00,0.68327,0.68331,0.68311,0.68329,748000010.0
2007-05-18 03:22:00,0.6833,0.6833,0.6833,0.6833,92400000.0
2007-05-18 03:23:00,0.6833,0.6833,0.6833,0.6833,84600001.0
2007-05-18 03:24:00,0.68325,0.68325,0.68325,0.68325,10000000.0
2007-05-18 03:25:00,0.6832,0.68325,0.6832,0.68325,63099998.0
2007-05-18 03:26:00,0.68325,0.68325,0.6832,0.6832,170000000.0
2007-05-18 03:27:00,0.6832,0.68325,0.6832,0.68325,138400002.0
2007-05-18 03:28:00,0.68304,0.68332,0.68304,0.6832,773400018.0
2007-05-18 03:29:00,0.68325,0.68325,0.68325,0.68325,16000000.0
2007-05-18 03:30:00,0.68325,0.68325,0.68325,0.68325,4000000.0
2007-05-18 03:31:00,0.68315,0.68315,0.68315,0.68315,211700006.0
2007-05-18 03:32:00,0.68312,0.68315,0.68308,0.68315,614500013.0
2007-05-18 03:33:00,0.68325,0.68325,0.68325,0.68325,4000000.0
2007-05-18 03:34:00,0.6833,0.6833,0.6833,0.6833,145100001.0
2007-05-18 03:35:00,0.6833,0.6833,0.68325,0.6833,499900003.0
2007-05-18 03:36:00,0.6833,0.6833,0.68325,0.6833,135700002.0
2007-05-18 03:37:00,0.6833,0.6833,0.6832,0.68325,121399999.0
2007-05-18 03:38:00,0.6833,0.6833,0.6833,0.6833,27700000.0
2007-05-18 03:39:00,0.6833,0.6833,0.6833,0.6833,64800000.0
2007-05-18 03:40:00,0.6833,0.6833,0.6833,0.6833,20000000.0
2007-05-18 03:41:00,0.6833,0.6833,0.6833,0.6833,60400000.0
2007-05-18 03:42:00,0.68325,0.6833,0.68325,0.68325,259099998.0
2007-05-18 03:43:00,0.6833,0.6833,0.6833,0.6833,107200000.0
2007-05-18 03:44:00,0.6833,0.6833,0.6833,0.6833,181300000.0
2007-05-18 03:45:00,0.6833,0.68335,0.6833,0.6833,375600004.0
2007-05-18 03:46:00,0.6833,0.6833,0.6833,0.6833,12800000.0
2007-05-18 03:47:00,0.68335,0.68335,0.68335,0.68335,8800000.0
2007-05-18 03:48:00,0.6833,0.6833,0.68325,0.68325,221800001.0
2007-05-18 03:49:00,0.6833,0.6833,0.68325,0.68325,58799999.0
2007-05-18 03:50:00,0.6833,0.6833,0.6833,0.6833,40800000.0
2007-05-18 03:51:00,0.6833,0.6833,0.68325,0.68325,185500000.0
2007-05-18 03:52:00,0.6833,0.6833,0.6833,0.6833,75700001.0
2007-05-18 03:53:00,0.6833,0.6833,0.6833,0.6833,369500002.0
2007-05-18 03:54:00,0.6833,0.6833,0.6833,0.6833,23100000.0
2007-05-18 03:55:00,0.6833,0.6833,0.6833,0.6833,25500000.0
2007-05-18 03:56:00,0.6833,0.68335,0.6833,0.6833,615000010.0
2007-05-18 03:57:00,0.6833,0.6833,0.68325,0.68325,408999996.0
2007-05-18 03:58:00,0.68325,0.68325,0.68325,0.68325,12000000.0
2007-05-18 03:59:00,0.68325,0.68325,0.68325,0.68325,12000000.0
2007-05-18 04:00:00,0.6833,0.6833,0.6832,0.6832,662700007.0
2007-05-18 04:01:00,0.6832,0.68325,0.68315,0.68315,1115000011.0
2007-05-18 04:02:00,0.6832,0.6832,0.6832,0.6832,400400012.0
2007-05-18 04:03:00,0.6832,0.6832,0.6832,0.6832,138800004.0
2007-05-18 04:04:00,0.68308,0.68308,0.68308,0.68308,99800004.0
2007-05-18 04:05:00,0.68315,0.68315,0.68312,0.68312,35900000.0
2007-05-18 04:06:00,0.68314,0.68319,0.6831,0.6831,63900002.0
2007-05-18 04:07:00,0.6832,0.6832,0.6832,0.6832,106800004.0
2007-05-18 04:08:00,0.6832,0.6832,0.6832,0.6832,34799999.0
2007-05-18 04:09:00,0.6832,0.6832,0.6832,0.6832,39900000.0
2007-05-18 04:10:00,0.68316,0.68319,0.68311,0.68314,165199999.0
2007-05-18 04:11:00,0.68308,0.68308,0.68295,0.683,226400004.0
2007-05-18 04:12:00,0.6832,0.6832,0.6832,0.6832,338300003.0
2007-05-18 04:13:00,0.6832,0.6832,0.6832,0.6832,66300002.0
2007-05-18 04:14:00,0.68272,0.68316,0.68272,0.68306,217800000.0
2007-05-18 04:15:00,0.6832,0.6832,0.6832,0.6832,11200000.0
2007-05-18 04:16:00,0.68305,0.68313,0.68305,0.68309,57400001.0
2007-05-18 04:17:00,0.68303,0.68313,0.68303,0.68307,59000002.0
2007-05-18 04:18:00,0.68315,0.68315,0.68298,0.683,101900003.0
2007-05-18 04:19:00,0.68293,0.68307,0.68293,0.68299,98100001.0
2007-05-18 04:20:00,0.6832,0.6832,0.68315,0.68315,104000000.0
2007-05-18 04:21:00,0.6832,0.6832,0.68315,0.68315,110400000.0
2007-05-18 04:22:00,0.6832,0.6832,0.68315,0.6832,203700000.0
2007-05-18 04:23:00,0.68314,0.6832,0.68298,0.68314,187400002.0
2007-05-18 04:24:00,0.68305,0.68314,0.6829,0.68314,491000002.0
2007-05-18 04:25:00,0.6832,0.6832,0.6831,0.6831,221400003.0
2007-05-18 04:26:00,0.6831,0.6832,0.6831,0.6832,146400000.0
2007-05-18 04:27:00,0.6832,0.6832,0.683,0.6831,994699996.0
2007-05-18 04:28:00,0.683,0.68305,0.683,0.683,895799990.0
2007-05-18 04:29:00,0.68305,0.6831,0.68305,0.6831,115700000.0
2007-05-18 04:30:00,0.6831,0.68315,0.6831,0.68315,634600005.0
2007-05-18 04:31:00,0.6831,0.6831,0.68305,0.68305,361900004.0
2007-05-18 04:32:00,0.68305,0.6831,0.683,0.68305,153299997.0
2007-05-18 04:33:00,0.68305,0.68305,0.68295,0.68295,897599999.0
2007-05-18 04:34:00,0.68295,0.683,0.68295,0.683,750100004.0
2007-05-18 04:35:00,0.683,0.68305,0.683,0.683,439599996.0
2007-05-18 04:36:00,0.683,0.683,0.68295,0.68295,501199995.0
2007-05-18 04:37:00,0.683,0.6831,0.683,0.68305,61500001.0
2007-05-18 04:38:00,0.6831,0.6831,0.683,0.68305,320099996.0
2007-05-18 04:39:00,0.68305,0.68305,0.683,0.683,247299994.0
2007-05-18 04:40:00,0.683,0.683,0.683,0.683,510299992.0
2007-05-18 04:41:00,0.683,0.68305,0.68295,0.68295,541499995.0
2007-05-18 04:42:00,0.683,0.683,0.683,0.683,76800000.0
2007-05-18 04:43:00,0.683,0.683,0.683,0.683,11200000.0
2007-05-18 04:44:00,0.68287,0.68299,0.68287,0.6829,217300003.0
2007-05-18 04:45:00,0.683,0.683,0.68295,0.68295,148399999.0
2007-05-18 04:46:00,0.68295,0.68295,0.68295,0.68295,59899999.0
2007-05-18 04:47:00,0.68263,0.68296,0.68263,0.68296,177499997.0
2007-05-18 04:48:00,0.68282,0.68287,0.68281,0.68281,47200000.0
2007-05-18 04:49:00,0.68279,0.68281,0.68279,0.68281,20000000.0
2007-05-18 04:50:00,0.683,0.683,0.683,0.683,50199999.0
2007-05-18 04:51:00,0.683,0.683,0.683,0.683,167300000.0
2007-05-18 04:52:00,0.683,0.683,0.683,0.683,175499995.0
2007-05-18 04:53:00,0.683,0.683,0.683,0.683,33600000.0
2007-05-18 04:54:00,0.683,0.683,0.683,0.683,22400000.0
2007-05-18 04:55:00,0.683,0.683,0.683,0.683,358599998.0
2007-05-18 04:56:00,0.683,0.6831,0.68295,0.683,1254000009.0
2007-05-18 04:57:00,0.683,0.6831,0.683,0.68305,129999997.0
2007-05-18 04:58:00,0.6831,0.6831,0.68295,0.68295,685699996.0
2007-05-18 04:59:00,0.6831,0.6831,0.68295,0.683,340899994.0
2007-05-18 05:00:00,0.683,0.683,0.683,0.683,151400000.0
2007-05-18 05:01:00,0.683,0.683,0.683,0.683,220800000.0
2007-05-18 05:02:00,0.683,0.683,0.683,0.683,790600000.0
2007-05-18 05:03:00,0.683,0.683,0.68295,0.683,305700002.0
2007-05-18 05:04:00,0.683,0.6831,0.683,0.6831,299700002.0
2007-05-18 05:05:00,0.683,0.6831,0.683,0.6831,206400000.0
2007-05-18 05:06:00,0.6831,0.6831,0.683,0.683,90900000.0
2007-05-18 05:07:00,0.683,0.683,0.683,0.683,31900000.0
2007-05-18 05:08:00,0.683,0.683,0.683,0.683,119700000.0
2007-05-18 05:09:00,0.683,0.68305,0.683,0.68305,352200000.0
2007-05-18 05:10:00,0.68305,0.68305,0.683,0.683,261399999.0
2007-05-18 05:11:00,0.68305,0.68305,0.683,0.683,38299999.0
2007-05-18 05:12:00,0.683,0.68305,0.683,0.68305,107700000.0
2007-05-18 05:13:00,0.683,0.683,0.683,0.683,113300004.0
2007-05-18 05:14:00,0.68298,0.68304,0.68297,0.68297,34400000.0
2007-05-18 05:15:00,0.683,0.683,0.683,0.683,102899997.0
2007-05-18 05:16:00,0.683,0.683,0.683,0.683,137199996.0
2007-05-18 05:17:00,0.683,0.683,0.68295,0.683,488599998.0
2007-05-18 05:18:00,0.683,0.68305,0.683,0.683,504800007.0
2007-05-18 05:19:00,0.683,0.6831,0.68295,0.6831,660099996.0
2007-05-18 05:20:00,0.6831,0.6831,0.68305,0.6831,336500000.0
2007-05-18 05:21:00,0.6831,0.6831,0.6831,0.6831,167300000.0
2007-05-18 05:22:00,0.6831,0.6831,0.6831,0.6831,167300000.0
2007-05-18 05:23:00,0.6831,0.6832,0.683,0.683,1247899996.0
2007-05-18 05:24:00,0.683,0.6831,0.68295,0.68295,2109800008.0
2007-05-18 05:25:00,0.683,0.683,0.683,0.683,647999991.0
2007-05-18 05:26:00,0.683,0.683,0.68295,0.68295,590099998.0
2007-05-18 05:27:00,0.683,0.683,0.68295,0.68295,321299999.0
2007-05-18 05:28:00,0.683,0.683,0.68295,0.683,164100002.0
2007-05-18 05:29:00,0.683,0.683,0.68295,0.68295,64000000.0
2007-05-18 05:30:00,0.683,0.683,0.683,0.683,272000000.0
2007-05-18 05:31:00,0.683,0.683,0.68295,0.68295,63199999.0
2007-05-18 05:32:00,0.683,0.683,0.683,0.683,23200000.0
2007-05-18 05:33:00,0.683,0.683,0.683,0.683,239200000.0
2007-05-18 05:34:00,0.683,0.683,0.683,0.683,19200000.0
2007-05-18 05:35:00,0.683,0.683,0.683,0.683,4000000.0
2007-05-18 05:36:00,0.683,0.683,0.683,0.683,43200000.0
2007-05-18 05:37:00,0.683,0.683,0.683,0.683,8800000.0
2007-05-18 05:38:00,0.683,0.683,0.6829,0.6829,306199990.0
2007-05-18 05:39:00,0.68275,0.68293,0.68275,0.68293,147999999.0
2007-05-18 05:40:00,0.68285,0.68291,0.68279,0.68291,63199999.0
2007-05-18 05:41:00,0.6829,0.6829,0.6829,0.6829,48599998.0
2007-05-18 05:42:00,0.6829,0.6829,0.6829,0.6829,49400002.0
2007-05-18 05:43:00,0.6829,0.683,0.6829,0.683,58200000.0
2007-05-18 05:44:00,0.68285,0.68291,0.68274,0.68274,109400000.0
2007-05-18 05:45:00,0.68283,0.6829,0.68271,0.68283,833099995.0
2007-05-18 05:46:00,0.68272,0.68286,0.68272,0.68272,816799996.0
2007-05-18 05:47:00,0.683,0.683,0.683,0.683,1600000.0
2007-05-18 05:48:00,0.68279,0.68296,0.68277,0.68296,1039500001.0
2007-05-18 05:49:00,0.68294,0.68294,0.68285,0.68287,432099990.0
2007-05-18 05:50:00,0.68273,0.6829,0.68273,0.68283,506100000.0
2007-05-18 05:51:00,0.68297,0.68297,0.68279,0.68279,694399996.0
2007-05-18 05:52:00,0.6829,0.6829,0.68273,0.68273,157700002.0
2007-05-18 05:53:00,0.68288,0.68288,0.68278,0.68286,503699997.0
2007-05-18 05:54:00,0.683,0.683,0.683,0.683,44000000.0
2007-05-18 05:55:00,0.68285,0.68301,0.68279,0.68295,812500001.0
2007-05-18 05:56:00,0.68293,0.68294,0.68275,0.6829,1355299996.0
2007-05-18 05:57:00,0.68287,0.68287,0.68271,0.68287,827400002.0
2007-05-18 05:58:00,0.68273,0.68293,0.68273,0.68293,486599999.0
2007-05-18 05:59:00,0.683,0.683,0.683,0.683,6400000.0
2007-05-18 06:00:00,0.683,0.683,0.683,0.683,6400000.0
2007-05-18 06:01:00,0.683,0.683,0.683,0.683,9600000.0
2007-05-18 06:02:00,0.683,0.683,0.683,0.683,191999997.0
2007-05-18 06:03:00,0.683,0.683,0.683,0.683,15200000.0
2007-05-18 06:04:00,0.68275,0.68293,0.68275,0.68276,273200000.0
2007-05-18 06:05:00,0.683,0.683,0.68295,0.68295,14900000.0
2007-05-18 06:06:00,0.683,0.683,0.683,0.683,1600000.0
2007-05-18 06:07:00,0.683,0.683,0.683,0.683,1600000.0
2007-05-18 06:08:00,0.683,0.683,0.683,0.683,800000.0
2007-05-18 06:09:00,0.68272,0.68291,0.68272,0.68291,80100002.0
2007-05-18 06:10:00,0.68288,0.68303,0.68279,0.68287,133000002.0
2007-05-18 06:11:00,0.683,0.683,0.683,0.683,136800000.0
2007-05-18 06:12:00,0.683,0.683,0.683,0.683,167000000.0
2007-05-18 06:13:00,0.683,0.683,0.68295,0.683,86000000.0
2007-05-18 06:14:00,0.683,0.683,0.683,0.683,7200000.0
2007-05-18 06:15:00,0.683,0.6831,0.6829,0.683,2028900000.0
2007-05-18 06:16:00,0.683,0.683,0.683,0.683,173499995.0
2007-05-18 06:17:00,0.683,0.683,0.683,0.683,36299999.0
2007-05-18 06:18:00,0.68296,0.68299,0.68291,0.68295,227400004.0
2007-05-18 06:19:00,0.683,0.683,0.683,0.683,258500000.0
2007-05-18 06:20:00,0.683,0.683,0.683,0.683,321500000.0
2007-05-18 06:21:00,0.68295,0.68295,0.68288,0.68288,462499993.0
2007-05-18 06:22:00,0.6829,0.68303,0.6829,0.68292,1400999983.0
2007-05-18 06:23:00,0.683,0.683,0.683,0.683,388799999.0
2007-05-18 06:24:00,0.6831,0.6831,0.6831,0.6831,329499997.0
2007-05-18 06:25:00,0.68305,0.6831,0.68305,0.6831,119600000.0
2007-05-18 06:26:00,0.6831,0.6831,0.6831,0.6831,284599999.0
2007-05-18 06:27:00,0.6831,0.6831,0.6831,0.6831,383400000.0
2007-05-18 06:28:00,0.6831,0.6831,0.6831,0.6831,354500000.0
2007-05-18 06:29:00,0.6831,0.6831,0.68305,0.6831,294099994.0
2007-05-18 06:30:00,0.68305,0.6831,0.68305,0.6831,122400002.0
2007-05-18 06:31:00,0.6831,0.6831,0.68305,0.6831,161699999.0
2007-05-18 06:32:00,0.68291,0.68298,0.68284,0.68284,364299996.0
2007-05-18 06:33:00,0.6831,0.6831,0.6831,0.6831,60700000.0
2007-05-18 06:34:00,0.6831,0.6831,0.68305,0.68305,316100001.0
2007-05-18 06:35:00,0.68297,0.68301,0.68296,0.68301,855400024.0
2007-05-18 06:36:00,0.6831,0.6831,0.6831,0.6831,28700001.0
2007-05-18 06:37:00,0.6831,0.6831,0.68305,0.68305,329099996.0
2007-05-18 06:38:00,0.6831,0.6831,0.6831,0.6831,67000000.0
2007-05-18 06:39:00,0.6831,0.6831,0.68305,0.6831,484899998.0
2007-05-18 06:40:00,0.68305,0.6831,0.68305,0.6831,223800001.0
2007-05-18 06:41:00,0.6831,0.6831,0.6831,0.6831,157799994.0
2007-05-18 06:42:00,0.6831,0.6831,0.6831,0.6831,826299994.0
2007-05-18 06:43:00,0.6831,0.6831,0.6831,0.6831,166399992.0
2007-05-18 06:44:00,0.6831,0.6831,0.6831,0.6831,725099993.0
2007-05-18 06:45:00,0.6831,0.6831,0.6831,0.6831,245299999.0
2007-05-18 06:46:00,0.6831,0.6831,0.6831,0.6831,599500005.0
2007-05-18 06:47:00,0.6831,0.6831,0.6831,0.6831,1157399997.0
2007-05-18 06:48:00,0.6831,0.6831,0.6831,0.6831,823599993.0
2007-05-18 06:49:00,0.6831,0.6831,0.6831,0.6831,168800004.0
2007-05-18 06:50:00,0.6831,0.6831,0.6831,0.6831,168800004.0
2007-05-18 06:51:00,0.6831,0.6832,0.6831,0.68315,972799990.0
2007-05-18 06:52:00,0.6832,0.6832,0.68315,0.6832,576299996.0
2007-05-18 06:53:00,0.6832,0.6832,0.6832,0.6832,124400000.0
2007-05-18 06:54:00,0.6832,0.6832,0.6832,0.6832,746400009.0
2007-05-18 06:55:00,0.6832,0.6832,0.68315,0.6832,409299999.0
2007-05-18 06:56:00,0.68315,0.6832,0.68315,0.6832,184800001.0
2007-05-18 06:57:00,0.6831,0.6832,0.6831,0.6831,292799998.0
2007-05-18 06:58:00,0.6831,0.6831,0.6831,0.6831,1096900010.0
2007-05-18 06:59:00,0.6831,0.6831,0.6831,0.6831,191199996.0
2007-05-18 07:00:00,0.6831,0.6831,0.68305,0.6831,697499991.0
2007-05-18 07:01:00,0.6831,0.6831,0.68305,0.68305,214200006.0
2007-05-18 07:02:00,0.6831,0.6831,0.6831,0.6831,87000000.0
2007-05-18 07:03:00,0.6831,0.6831,0.6831,0.6831,84599998.0
2007-05-18 07:04:00,0.6831,0.6831,0.6831,0.6831,327899999.0
2007-05-18 07:05:00,0.6831,0.6831,0.6831,0.6831,110100003.0
2007-05-18 07:06:00,0.6831,0.6831,0.68305,0.68305,267600002.0
2007-05-18 07:07:00,0.6831,0.6831,0.68305,0.6831,409599999.0
2007-05-18 07:08:00,0.6831,0.6831,0.6831,0.6831,529399997.0
2007-05-18 07:09:00,0.6831,0.6831,0.68305,0.68305,256199999.0
2007-05-18 07:10:00,0.6831,0.6831,0.68305,0.68305,133300000.0
2007-05-18 07:11:00,0.6831,0.6831,0.68305,0.6831,1680699988.0
2007-05-18 07:12:00,0.6831,0.6831,0.68305,0.6831,1030799987.0
2007-05-18 07:13:00,0.6831,0.6831,0.68305,0.6831,453400004.0
2007-05-18 07:14:00,0.6831,0.6831,0.6831,0.6831,68599998.0
2007-05-18 07:15:00,0.6831,0.6831,0.6831,0.6831,293700001.0
2007-05-18 07:16:00,0.6831,0.6831,0.6831,0.6831,42199999.0
2007-05-18 07:17:00,0.6831,0.6831,0.6831,0.6831,86700004.0
2007-05-18 07:18:00,0.6831,0.6831,0.6831,0.6831,167000010.0
2007-05-18 07:19:00,0.6831,0.6831,0.6831,0.6831,227000001.0
2007-05-18 07:20:00,0.6831,0.6831,0.6831,0.6831,994299997.0
2007-05-18 07:21:00,0.6831,0.6831,0.6831,0.6831,59800000.0
2007-05-18 07:22:00,0.6831,0.6831,0.6831,0.6831,84500000.0
2007-05-18 07:23:00,0.6831,0.6831,0.683,0.6831,468300001.0
2007-05-18 07:24:00,0.6831,0.6831,0.683,0.6831,396700007.0
2007-05-18 07:25:00,0.6831,0.6831,0.68295,0.68295,1649099996.0
2007-05-18 07:26:00,0.683,0.683,0.68295,0.683,442199991.0
2007-05-18 07:27:00,0.683,0.683,0.6829,0.683,232299999.0
2007-05-18 07:28:00,0.683,0.683,0.6829,0.683,540600000.0
2007-05-18 07:29:00,0.683,0.683,0.68295,0.68295,150000002.0
2007-05-18 07:30:00,0.68295,0.683,0.68295,0.683,75900001.0
2007-05-18 07:31:00,0.683,0.683,0.6828,0.6828,821500008.0
2007-05-18 07:32:00,0.6828,0.6829,0.6828,0.6829,495299998.0
2007-05-18 07:33:00,0.6829,0.6829,0.6829,0.6829,86500002.0
2007-05-18 07:34:00,0.6829,0.6829,0.68285,0.68285,398600009.0
2007-05-18 07:35:00,0.68285,0.6829,0.68285,0.6829,526000006.0
2007-05-18 07:36:00,0.6829,0.6829,0.68285,0.6829,169500003.0
2007-05-18 07:37:00,0.6829,0.6829,0.6829,0.6829,19100000.0
2007-05-18 07:38:00,0.6829,0.6829,0.6829,0.6829,620500004.0
2007-05-18 07:39:00,0.6829,0.6829,0.6829,0.6829,132200001.0
2007-05-18 07:40:00,0.683,0.683,0.68295,0.68295,172499999.0
2007-05-18 07:41:00,0.6829,0.683,0.68285,0.683,508099997.0
2007-05-18 07:42:00,0.683,0.683,0.683,0.683,315799993.0
2007-05-18 07:43:00,0.683,0.683,0.68295,0.683,512499992.0
2007-05-18 07:44:00,0.683,0.6831,0.6829,0.683,468200003.0
2007-05-18 07:45:00,0.683,0.6832,0.683,0.68305,598099998.0
2007-05-18 07:46:00,0.68305,0.68315,0.68305,0.6831,1696299971.0
2007-05-18 07:47:00,0.6831,0.6831,0.6831,0.6831,131300006.0
2007-05-18 07:48:00,0.6831,0.6831,0.6831,0.6831,27100000.0
2007-05-18 07:49:00,0.6831,0.6832,0.68305,0.6832,460900010.0
2007-05-18 07:50:00,0.6832,0.6832,0.6832,0.6832,21100000.0
2007-05-18 07:51:00,0.6832,0.6832,0.68315,0.6832,405000001.0
2007-05-18 07:52:00,0.68315,0.6832,0.68305,0.68305,696900001.0
2007-05-18 07:53:00,0.6831,0.6831,0.683,0.683,505499998.0
2007-05-18 07:54:00,0.683,0.683,0.683,0.683,143500000.0
2007-05-18 07:55:00,0.683,0.683,0.68285,0.68295,1088100015.0
2007-05-18 07:56:00,0.683,0.683,0.68295,0.683,337400001.0
2007-05-18 07:57:00,0.68305,0.68305,0.68305,0.68305,36000000.0
2007-05-18 07:58:00,0.68305,0.68305,0.683,0.683,314100003.0
2007-05-18 07:59:00,0.683,0.6831,0.68295,0.6831,465400001.0
2007-05-18 08:00:00,0.6831,0.6831,0.68305,0.68305,98200000.0
2007-05-18 08:01:00,0.68305,0.6831,0.683,0.683,253700000.0
2007-05-18 08:02:00,0.683,0.683,0.68295,0.683,168300002.0
2007-05-18 08:03:00,0.68305,0.68305,0.683,0.68305,188899997.0
2007-05-18 08:04:00,0.68305,0.6831,0.68305,0.6831,235200000.0
2007-05-18 08:05:00,0.6831,0.6831,0.68305,0.68305,620799995.0
2007-05-18 08:06:00,0.68305,0.6831,0.68305,0.68305,559699996.0
2007-05-18 08:07:00,0.68305,0.6831,0.68305,0.68305,110700000.0
2007-05-18 08:08:00,0.6831,0.6831,0.683,0.68305,440600000.0
2007-05-18 08:09:00,0.68305,0.6831,0.68305,0.6831,555399999.0
2007-05-18 08:10:00,0.6831,0.68315,0.6831,0.68315,1146200000.0
2007-05-18 08:11:00,0.68315,0.6832,0.6831,0.68315,987000006.0
2007-05-18 08:12:00,0.68315,0.68325,0.68315,0.68315,1919200003.0
2007-05-18 08:13:00,0.683,0.6831,0.683,0.683,1269499986.0
2007-05-18 08:14:00,0.6831,0.6832,0.68305,0.6831,1269499986.0
2007-05-18 08:15:00,0.6831,0.68315,0.6831,0.6831,886299996.0
2007-05-18 08:16:00,0.6831,0.6831,0.68305,0.6831,1960099980.0
2007-05-18 08:17:00,0.6831,0.6831,0.68305,0.6831,735800018.0
2007-05-18 08:19:00,0.6831,0.6831,0.6831,0.6831,119700006.0
2007-05-18 08:20:00,0.68305,0.6831,0.68305,0.6831,735200011.0
2007-05-18 08:21:00,0.6831,0.6831,0.68305,0.68305,309200011.0
2007-05-18 08:22:00,0.68305,0.6831,0.68305,0.68305,855600003.0
2007-05-18 08:23:00,0.6831,0.68315,0.6831,0.68315,419000010.0
2007-05-18 08:24:00,0.6831,0.6832,0.68305,0.68305,1849699985.0
2007-05-18 08:25:00,0.683,0.6831,0.683,0.683,690900006.0
2007-05-18 08:26:00,0.6831,0.6831,0.6831,0.6831,690900006.0
2007-05-18 08:27:00,0.6831,0.6831,0.6831,0.6831,815899988.0
2007-05-18 08:28:00,0.6831,0.6832,0.68305,0.6831,1320800009.0
2007-05-18 08:29:00,0.6831,0.6831,0.683,0.683,890100000.0
2007-05-18 08:31:00,0.6829,0.6831,0.6829,0.683,850199986.0
2007-05-18 08:32:00,0.683,0.68305,0.68295,0.683,850199986.0
2007-05-18 08:33:00,0.683,0.683,0.68285,0.68285,1584199993.0
2007-05-18 08:34:00,0.68285,0.6829,0.6828,0.6829,1657399990.0
2007-05-18 08:35:00,0.6829,0.68295,0.6829,0.6829,1951400013.0
2007-05-18 08:36:00,0.6829,0.68295,0.6829,0.68295,252800004.0
2007-05-18 08:37:00,0.68295,0.68295,0.6829,0.68295,698499999.0
2007-05-18 08:38:00,0.6829,0.68295,0.6829,0.6829,610400002.0
2007-05-18 08:39:00,0.6829,0.683,0.6829,0.683,1279700014.0
2007-05-18 08:40:00,0.683,0.683,0.68295,0.683,1774899990.0
2007-05-18 08:41:00,0.683,0.68305,0.68295,0.683,589200003.0
2007-05-18 08:42:00,0.683,0.683,0.683,0.683,333500006.0
2007-05-18 08:43:00,0.683,0.683,0.68295,0.68295,706499985.0
2007-05-18 08:44:00,0.683,0.6831,0.68295,0.68295,1041699984.0
2007-05-18 08:45:00,0.68295,0.683,0.68295,0.683,1284199990.0
2007-05-18 08:46:00,0.683,0.683,0.683,0.683,1170299999.0
2007-05-18 08:47:00,0.683,0.683,0.683,0.683,228299999.0
2007-05-18 08:48:00,0.683,0.683,0.683,0.683,136500000.0
2007-05-18 08:49:00,0.683,0.683,0.68295,0.683,878400008.0
2007-05-18 08:50:00,0.683,0.683,0.6829,0.68295,524999990.0
2007-05-18 08:51:00,0.683,0.68305,0.6829,0.68305,286099998.0
2007-05-18 08:52:00,0.68305,0.6831,0.68305,0.6831,95600000.0
2007-05-18 08:53:00,0.6831,0.6831,0.683,0.6831,1479500002.0
2007-05-18 08:54:00,0.6831,0.6831,0.683,0.68305,952000000.0
2007-05-18 08:55:00,0.6831,0.6831,0.68305,0.6831,51100000.0
2007-05-18 08:56:00,0.6831,0.6831,0.683,0.6831,243100002.0
2007-05-18 08:57:00,0.68287,0.68307,0.68275,0.68303,1241199984.0
2007-05-18 08:58:00,0.683,0.68317,0.6829,0.68312,444399996.0
2007-05-18 08:59:00,0.6832,0.68325,0.6831,0.6831,1758400002.0
2007-05-18 09:01:00,0.6831,0.6832,0.6831,0.6831,1410300011.0
2007-05-18 09:02:00,0.6831,0.6831,0.683,0.683,1924899988.0
2007-05-18 09:03:00,0.6831,0.6831,0.683,0.683,1924899988.0
2007-05-18 09:04:00,0.6829,0.683,0.6828,0.6828,1924899988.0
2007-05-18 09:05:00,0.6827,0.6828,0.6826,0.6827,1924899988.0
2007-05-18 09:06:00,0.6827,0.68275,0.68255,0.68265,1924899988.0
2007-05-18 09:07:00,0.6827,0.6827,0.6826,0.6827,1198999978.0
2007-05-18 09:08:00,0.6827,0.6827,0.68255,0.6826,1904999988.0
2007-05-18 09:09:00,0.6824,0.6825,0.6824,0.6825,1549300021.0
2007-05-18 09:10:00,0.6826,0.6826,0.6825,0.6825,1549300021.0
2007-05-18 09:11:00,0.6825,0.6826,0.6825,0.6826,1549300021.0
2007-05-18 09:12:00,0.6826,0.6826,0.6825,0.6825,1195199998.0
2007-05-18 09:13:00,0.6825,0.6826,0.68245,0.6826,715500006.0
2007-05-18 09:14:00,0.6826,0.6826,0.68255,0.6826,600800000.0
2007-05-18 09:15:00,0.6826,0.6826,0.68255,0.6826,744100007.0
2007-05-18 09:16:00,0.6826,0.6827,0.68255,0.6826,1259599998.0
2007-05-18 09:17:00,0.6826,0.6827,0.6826,0.6827,101500000.0
2007-05-18 09:18:00,0.6827,0.6827,0.6826,0.6827,537000005.0
2007-05-18 09:19:00,0.6827,0.6827,0.6827,0.6827,51200000.0
2007-05-18 09:20:00,0.6827,0.6827,0.6826,0.6826,557400004.0
2007-05-18 09:21:00,0.6825,0.6826,0.6825,0.6826,1738599980.0
2007-05-18 09:22:00,0.6825,0.6826,0.6825,0.6826,1738599980.0
2007-05-18 09:23:00,0.6825,0.6826,0.6825,0.6826,1738599980.0
2007-05-18 09:24:00,0.68255,0.68265,0.68255,0.68255,1738599980.0
2007-05-18 09:25:00,0.6826,0.6826,0.6825,0.6826,1499200021.0
2007-05-18 09:26:00,0.68255,0.6826,0.68255,0.6826,1499200021.0
2007-05-18 09:27:00,0.6826,0.6826,0.6826,0.6826,1077700003.0
2007-05-18 09:28:00,0.6826,0.6826,0.6825,0.6825,1077700003.0
2007-05-18 09:29:00,0.6825,0.6826,0.68245,0.6826,534599994.0
2007-05-18 09:30:00,0.6826,0.6826,0.68255,0.6826,296900003.0
2007-05-18 09:31:00,0.6826,0.6826,0.68255,0.6826,355299999.0
2007-05-18 09:32:00,0.6826,0.6827,0.6826,0.6826,1357799991.0
2007-05-18 09:33:00,0.6827,0.6827,0.6825,0.6826,1357799991.0
2007-05-18 09:34:00,0.6826,0.6827,0.6826,0.6827,1357799991.0
2007-05-18 09:35:00,0.6827,0.6827,0.68255,0.6826,464400004.0
2007-05-18 09:36:00,0.68265,0.6827,0.68265,0.68265,178900000.0
2007-05-18 09:37:00,0.68265,0.68265,0.6826,0.6826,1038499988.0
2007-05-18 09:38:00,0.6826,0.6826,0.6825,0.6826,1309900003.0
2007-05-18 09:39:00,0.6826,0.6827,0.6826,0.6827,1309900003.0
2007-05-18 09:40:00,0.6827,0.6827,0.6826,0.6827,1763800016.0
2007-05-18 09:41:00,0.6826,0.6826,0.6826,0.6826,1763800016.0
2007-05-18 09:42:00,0.6827,0.6827,0.68255,0.6826,1763800016.0
2007-05-18 09:43:00,0.6825,0.6826,0.6825,0.6825,1272000000.0
2007-05-18 09:44:00,0.6826,0.6826,0.6825,0.6826,1272000000.0
2007-05-18 09:46:00,0.68255,0.68265,0.68255,0.68265,1272000000.0
2007-05-18 09:47:00,0.68265,0.6827,0.68265,0.68265,60800000.0
2007-05-18 09:48:00,0.68265,0.68275,0.68265,0.68275,481799996.0
2007-05-18 09:50:00,0.6828,0.6828,0.6828,0.6828,536400000.0
2007-05-18 09:51:00,0.6828,0.6828,0.6827,0.6828,1401600005.0
2007-05-18 09:52:00,0.6827,0.6827,0.6827,0.6827,1401600005.0
2007-05-18 09:53:00,0.6828,0.6828,0.6828,0.6828,1401600005.0
2007-05-18 09:54:00,0.6828,0.68285,0.68275,0.6828,1401600005.0
2007-05-18 09:55:00,0.6828,0.6829,0.6828,0.68285,587099993.0
2007-05-18 09:56:00,0.6829,0.6829,0.6829,0.6829,417100003.0
2007-05-18 09:57:00,0.6828,0.6829,0.6828,0.6828,417100003.0
2007-05-18 09:58:00,0.6829,0.6829,0.6828,0.6828,417100003.0
2007-05-18 09:59:00,0.6829,0.6829,0.6829,0.6829,417100003.0
2007-05-18 10:00:00,0.6829,0.6829,0.6828,0.6829,865899999.0
2007-05-18 10:02:00,0.68275,0.6828,0.68275,0.6828,1363799978.0
2007-05-18 10:03:00,0.6828,0.6828,0.68275,0.6828,2127999999.0
2007-05-18 10:04:00,0.68275,0.6828,0.68275,0.6828,1903499995.0
2007-05-18 10:05:00,0.6827,0.6828,0.6827,0.6828,1400300007.0
2007-05-18 10:06:00,0.6828,0.6829,0.68275,0.6829,1400300007.0
2007-05-18 10:07:00,0.6829,0.6829,0.6828,0.68285,409599995.0
2007-05-18 10:08:00,0.68285,0.6829,0.6828,0.6829,558900002.0
2007-05-18 10:09:00,0.6829,0.6829,0.68285,0.68285,165400000.0
2007-05-18 10:10:00,0.6827,0.6828,0.6827,0.6828,1930600016.0
2007-05-18 10:11:00,0.6827,0.6828,0.6827,0.6828,1930600016.0
2007-05-18 10:12:00,0.6829,0.6831,0.6828,0.6831,1930600016.0
2007-05-18 10:13:00,0.6832,0.6832,0.6831,0.6831,1930600016.0
2007-05-18 10:15:00,0.6832,0.6832,0.6831,0.6831,1930600016.0
2007-05-18 10:16:00,0.6832,0.6832,0.6831,0.6831,1930600016.0
2007-05-18 10:17:00,0.6832,0.6832,0.6832,0.6832,1930600016.0
2007-05-18 10:18:00,0.6833,0.68335,0.68325,0.68325,1930600016.0
2007-05-18 10:19:00,0.6833,0.6835,0.6832,0.6835,1918099987.0
2007-05-18 10:20:00,0.6835,0.6835,0.68345,0.6835,1918099987.0
2007-05-18 10:21:00,0.6835,0.6835,0.68345,0.68345,158900000.0
2007-05-18 10:22:00,0.6833,0.6833,0.6832,0.6832,937500007.0
2007-05-18 10:23:00,0.6832,0.6833,0.6832,0.6832,937500007.0
2007-05-18 10:24:00,0.6831,0.6832,0.6831,0.6831,1467300008.0
2007-05-18 10:26:00,0.6831,0.6832,0.6831,0.6832,1467300008.0
2007-05-18 10:27:00,0.6832,0.68325,0.68315,0.6832,1589700042.0
2007-05-18 10:28:00,0.6832,0.6833,0.6831,0.6832,2040499999.0
2007-05-18 10:29:00,0.6832,0.6832,0.683,0.683,902700005.0
2007-05-18 10:30:00,0.6831,0.68493,0.6831,0.6845,1873600002.0
2007-05-18 10:31:00,0.6845,0.6846,0.6843,0.6843,1227599998.0
2007-05-18 10:32:00,0.6844,0.6845,0.6843,0.6843,1227599998.0
2007-05-18 10:33:00,0.6842,0.6844,0.6842,0.6844,975799996.0
2007-05-18 10:34:00,0.6845,0.6846,0.6844,0.6844,975799996.0
2007-05-18 10:35:00,0.6843,0.6844,0.6841,0.6843,975799996.0
2007-05-18 10:36:00,0.6844,0.6844,0.6843,0.6844,975799996.0
2007-05-18 10:37:00,0.6843,0.6844,0.6843,0.6843,975799996.0
2007-05-18 10:38:00,0.6844,0.6844,0.68425,0.6843,975799996.0
2007-05-18 10:39:00,0.6842,0.6843,0.6842,0.6843,1798099972.0
2007-05-18 10:40:00,0.6843,0.68435,0.68425,0.6843,1798099972.0
2007-05-18 10:41:00,0.6843,0.68435,0.68415,0.6842,1693500012.0
2007-05-18 10:42:00,0.6842,0.6843,0.6842,0.68425,2036499992.0
2007-05-18 10:43:00,0.6841,0.6842,0.6841,0.6842,1449100008.0
2007-05-18 10:44:00,0.6841,0.6842,0.6841,0.6842,1449100008.0
2007-05-18 10:45:00,0.6843,0.6843,0.6843,0.6843,1449100008.0
2007-05-18 10:46:00,0.6843,0.6843,0.6842,0.6843,1010399995.0
2007-05-18 10:47:00,0.6844,0.6844,0.6843,0.6844,1010399995.0
2007-05-18 10:49:00,0.68435,0.6844,0.6843,0.6844,1010399995.0
2007-05-18 10:50:00,0.6844,0.6844,0.68425,0.6843,1530300001.0
2007-05-18 10:51:00,0.6842,0.6843,0.6842,0.6843,32700000.0
2007-05-18 10:52:00,0.6844,0.6844,0.68435,0.68435,32700000.0
2007-05-18 10:53:00,0.6842,0.6843,0.6842,0.6843,2042400005.0
2007-05-18 10:54:00,0.6844,0.6845,0.6843,0.6844,2042400005.0
2007-05-18 10:56:00,0.6844,0.68445,0.6844,0.6844,2042400005.0
2007-05-18 10:57:00,0.6844,0.6845,0.6844,0.6845,1829900003.0
2007-05-18 10:58:00,0.6845,0.68455,0.6844,0.6845,1655300001.0
2007-05-18 10:59:00,0.6845,0.6845,0.6844,0.6844,1516899985.0
2007-05-18 11:00:00,0.6843,0.6844,0.6843,0.6844,1516899985.0
2007-05-18 11:01:00,0.68435,0.6845,0.68435,0.68445,1516899985.0
2007-05-18 11:02:00,0.6844,0.6845,0.68435,0.68445,1458300012.0
2007-05-18 11:03:00,0.6845,0.6846,0.6844,0.6846,1178500003.0
2007-05-18 11:04:00,0.6847,0.6847,0.6846,0.6846,1178500003.0
2007-05-18 11:05:00,0.6846,0.6846,0.6844,0.6844,1849000019.0
2007-05-18 11:06:00,0.6844,0.6845,0.68435,0.6845,937499986.0
2007-05-18 11:07:00,0.6845,0.6845,0.6844,0.6845,546999992.0
2007-05-18 11:08:00,0.6845,0.6845,0.68445,0.68445,771999999.0
2007-05-18 11:09:00,0.6845,0.6845,0.68445,0.6845,1869600004.0
2007-05-18 11:10:00,0.6845,0.6845,0.6843,0.6843,1877199991.0
2007-05-18 11:11:00,0.6842,0.6843,0.6842,0.6842,1877199991.0
2007-05-18 11:12:00,0.68425,0.6843,0.68415,0.68415,1877199991.0
2007-05-18 11:13:00,0.684,0.6842,0.684,0.6841,1882800003.0
2007-05-18 11:14:00,0.6842,0.6842,0.6841,0.6841,1882800003.0
2007-05-18 11:15:00,0.684,0.6841,0.684,0.6841,1882800003.0
2007-05-18 11:16:00,0.684,0.6841,0.684,0.684,1882800003.0
2007-05-18 11:17:00,0.6839,0.6839,0.6839,0.6839,1882800003.0
2007-05-18 11:18:00,0.684,0.684,0.6839,0.6839,1882800003.0
2007-05-18 11:19:00,0.6839,0.684,0.6839,0.684,1882800003.0
2007-05-18 11:20:00,0.684,0.684,0.68395,0.684,1546899991.0
2007-05-18 11:21:00,0.684,0.68405,0.68395,0.68405,1316099974.0
2007-05-18 11:22:00,0.68405,0.6841,0.684,0.684,1132099996.0
2007-05-18 11:24:00,0.68405,0.6841,0.684,0.6841,808000011.0
2007-05-18 11:25:00,0.6841,0.6841,0.68395,0.684,1752699985.0
2007-05-18 11:26:00,0.684,0.684,0.6839,0.68395,875499993.0
2007-05-18 11:27:00,0.6839,0.684,0.68385,0.684,2054699981.0
2007-05-18 11:28:00,0.6839,0.684,0.6839,0.684,482399985.0
2007-05-18 11:32:00,0.684,0.684,0.684,0.684,482399985.0
2007-05-18 11:33:00,0.684,0.684,0.68395,0.68395,939000008.0
2007-05-18 11:34:00,0.684,0.68405,0.684,0.68405,148600001.0
2007-05-18 11:35:00,0.68405,0.68405,0.684,0.68405,1080399994.0
2007-05-18 11:36:00,0.68405,0.68405,0.68405,0.68405,97600000.0
2007-05-18 11:37:00,0.68405,0.6841,0.684,0.684,335099994.0
2007-05-18 11:38:00,0.684,0.6841,0.684,0.6841,877199991.0
2007-05-18 11:39:00,0.6841,0.6841,0.68405,0.68405,1481400023.0
2007-05-18 11:40:00,0.68405,0.68415,0.684,0.6841,1206599988.0
2007-05-18 11:41:00,0.6841,0.6841,0.68405,0.68405,92400000.0
2007-05-18 11:42:00,0.6841,0.6841,0.684,0.6841,572500001.0
2007-05-18 11:45:00,0.684,0.684,0.6839,0.684,572200010.0
2007-05-18 11:46:00,0.68395,0.684,0.68385,0.6839,1004899989.0
2007-05-18 11:47:00,0.6839,0.6839,0.68385,0.68385,1698899991.0
2007-05-18 11:49:00,0.68375,0.6838,0.6837,0.6837,1899100011.0
2007-05-18 11:50:00,0.6835,0.6836,0.6835,0.6836,1203900011.0
2007-05-18 11:51:00,0.68355,0.6837,0.68355,0.6837,1203900011.0
2007-05-18 11:52:00,0.6837,0.6837,0.68365,0.68365,1954900007.0
2007-05-18 11:53:00,0.68365,0.6837,0.68365,0.6837,1394699992.0
2007-05-18 11:54:00,0.6837,0.6837,0.6837,0.6837,589300005.0
2007-05-18 11:55:00,0.6837,0.6837,0.6837,0.6837,1311000014.0
2007-05-18 11:56:00,0.6837,0.6838,0.6837,0.6838,909700008.0
2007-05-18 11:57:00,0.6838,0.68385,0.6838,0.6838,508099998.0
2007-05-18 11:58:00,0.6838,0.6839,0.6838,0.68385,443399993.0
2007-05-18 11:59:00,0.68385,0.6839,0.6838,0.68385,798299992.0
2007-05-18 12:00:00,0.68385,0.6839,0.6838,0.68385,935899998.0
2007-05-18 12:01:00,0.68385,0.6839,0.68375,0.68385,1594600014.0
2007-05-18 12:02:00,0.6839,0.6839,0.68375,0.6839,1265499994.0
2007-05-18 12:03:00,0.6838,0.6838,0.6838,0.6838,880200005.0
2007-05-18 12:04:00,0.6839,0.6839,0.6839,0.6839,880200005.0
2007-05-18 12:06:00,0.6839,0.684,0.68385,0.68385,880200005.0
2007-05-18 12:07:00,0.6838,0.6838,0.6838,0.6838,1611500003.0
2007-05-18 12:08:00,0.6839,0.6839,0.6838,0.6839,1611500003.0
2007-05-18 12:09:00,0.6839,0.6839,0.6839,0.6839,1611500003.0
2007-05-18 12:10:00,0.6838,0.6839,0.6838,0.6839,1685499998.0
2007-05-18 12:11:00,0.68385,0.6839,0.68385,0.6839,1685499998.0
2007-05-18 12:12:00,0.6839,0.6839,0.68385,0.6839,1429299993.0
2007-05-18 12:13:00,0.6839,0.6839,0.6838,0.6839,1320900006.0
2007-05-18 12:14:00,0.6839,0.6839,0.68385,0.6839,1320900006.0
2007-05-18 12:15:00,0.68385,0.6839,0.68385,0.68385,846499990.0
2007-05-18 12:16:00,0.68385,0.68385,0.6838,0.6838,825599985.0
2007-05-18 12:17:00,0.6839,0.6839,0.68385,0.6839,134300000.0
2007-05-18 12:18:00,0.6839,0.6839,0.6839,0.6839,1030900005.0
2007-05-18 12:19:00,0.6838,0.68385,0.68375,0.68385,603799997.0
2007-05-18 12:20:00,0.6838,0.6839,0.68375,0.6838,1576400007.0
2007-05-18 12:21:00,0.6838,0.68385,0.6838,0.68385,1286399966.0
2007-05-18 12:22:00,0.68385,0.6839,0.6838,0.6838,552499995.0
2007-05-18 12:23:00,0.6838,0.68385,0.68375,0.6838,1488400004.0
2007-05-18 12:24:00,0.6838,0.68385,0.68375,0.68385,1248800015.0
2007-05-18 12:25:00,0.68385,0.68385,0.68375,0.68375,399399996.0
2007-05-18 12:27:00,0.6837,0.6837,0.6836,0.6836,1797100004.0
2007-05-18 12:28:00,0.6837,0.68375,0.68365,0.6837,1797100004.0
2007-05-18 12:29:00,0.6836,0.6837,0.6836,0.6837,1172199999.0
2007-05-18 12:30:00,0.68365,0.6837,0.6836,0.68365,1172199999.0
2007-05-18 12:31:00,0.6836,0.6837,0.6834,0.6834,2041900019.0
2007-05-18 12:32:00,0.6836,0.6836,0.6834,0.6834,2041900019.0
2007-05-18 12:33:00,0.6835,0.6835,0.6834,0.6834,2041900019.0
2007-05-18 12:34:00,0.6833,0.6834,0.6833,0.6833,2041900019.0
2007-05-18 12:35:00,0.6834,0.6834,0.68325,0.6833,2041900019.0
2007-05-18 12:36:00,0.6833,0.68335,0.68315,0.6833,1769400008.0
2007-05-18 12:37:00,0.6833,0.6833,0.6833,0.6833,1914399985.0
2007-05-18 12:38:00,0.6834,0.6834,0.6834,0.6834,1914399985.0
2007-05-18 12:41:00,0.68335,0.68345,0.68335,0.68345,1914399985.0
2007-05-18 12:42:00,0.6833,0.6834,0.6833,0.6833,1960499987.0
2007-05-18 12:43:00,0.6834,0.6834,0.6833,0.6833,1960499987.0
2007-05-18 12:44:00,0.6834,0.6834,0.6833,0.6834,1960499987.0
2007-05-18 12:45:00,0.6833,0.6833,0.6832,0.6832,1960499987.0
2007-05-18 12:46:00,0.6831,0.6832,0.6831,0.6831,1960499987.0
2007-05-18 12:47:00,0.6832,0.6832,0.6831,0.6832,1960499987.0
2007-05-18 12:48:00,0.6831,0.6834,0.6831,0.6834,1960499987.0
2007-05-18 12:49:00,0.6833,0.6834,0.6833,0.6834,1960499987.0
2007-05-18 12:52:00,0.6833,0.6835,0.6833,0.6835,1960499987.0
2007-05-18 12:53:00,0.68355,0.6836,0.6834,0.6834,1960499987.0
2007-05-18 12:54:00,0.6833,0.6834,0.6833,0.6834,1107499996.0
2007-05-18 12:55:00,0.6833,0.6834,0.6833,0.6833,1107499996.0
2007-05-18 12:56:00,0.6834,0.6835,0.6833,0.6835,1107499996.0
2007-05-18 12:57:00,0.6835,0.6836,0.6835,0.68355,1107499996.0
2007-05-18 12:58:00,0.6836,0.68365,0.6835,0.6836,1129000001.0
2007-05-18 12:59:00,0.6836,0.6836,0.68355,0.6836,1590900009.0
2007-05-18 13:00:00,0.68355,0.68365,0.6835,0.6836,833199997.0
2007-05-18 13:01:00,0.6837,0.6837,0.6835,0.6835,1779999987.0
2007-05-18 13:02:00,0.6836,0.6836,0.6835,0.6835,1779999987.0
2007-05-18 13:03:00,0.6836,0.6837,0.6835,0.6836,1779999987.0
2007-05-18 13:04:00,0.6837,0.68375,0.68365,0.68365,1779999987.0
2007-05-18 13:05:00,0.6837,0.6837,0.6836,0.6836,91200000.0
2007-05-18 13:06:00,0.6837,0.6837,0.6836,0.6836,91200000.0
2007-05-18 13:07:00,0.6837,0.6837,0.6836,0.6837,91200000.0
2007-05-18 13:09:00,0.6838,0.6838,0.68375,0.68375,91200000.0
2007-05-18 13:10:00,0.6836,0.6837,0.6836,0.6837,1859899968.0
2007-05-18 13:11:00,0.6838,0.6838,0.6837,0.6837,1859899968.0
2007-05-18 13:12:00,0.6838,0.6838,0.6837,0.6837,1859899968.0
2007-05-18 13:13:00,0.6838,0.6838,0.6837,0.6838,1859899968.0
2007-05-18 13:14:00,0.6837,0.6838,0.6837,0.6837,588899995.0
2007-05-18 13:15:00,0.6839,0.6839,0.6838,0.68385,588899995.0
2007-05-18 13:16:00,0.6839,0.6839,0.68385,0.68385,36600001.0
2007-05-18 13:17:00,0.6839,0.6839,0.6838,0.6838,962899993.0
2007-05-18 13:18:00,0.6836,0.6837,0.6836,0.6837,584600008.0
2007-05-18 13:19:00,0.6836,0.6838,0.6836,0.6838,584600008.0
2007-05-18 13:21:00,0.6839,0.6839,0.6837,0.6837,584600008.0
2007-05-18 13:22:00,0.6838,0.6839,0.6838,0.6838,584600008.0
2007-05-18 13:23:00,0.6839,0.6839,0.68385,0.6839,584600008.0
2007-05-18 13:24:00,0.6839,0.6839,0.68385,0.6839,240800000.0
2007-05-18 13:25:00,0.6839,0.684,0.6838,0.6839,1740900045.0
2007-05-18 13:26:00,0.684,0.684,0.6839,0.6839,1740900045.0
2007-05-18 13:27:00,0.684,0.684,0.684,0.684,1740900045.0
2007-05-18 13:28:00,0.684,0.684,0.68395,0.68395,236900000.0
2007-05-18 13:29:00,0.6838,0.6839,0.6838,0.6838,328900012.0
2007-05-18 13:30:00,0.6839,0.6839,0.6838,0.6839,328900012.0
2007-05-18 13:31:00,0.6839,0.6839,0.6839,0.6839,328900012.0
2007-05-18 13:32:00,0.6839,0.6839,0.68385,0.68385,1326000000.0
2007-05-18 13:33:00,0.68385,0.6839,0.68385,0.6839,592000009.0
2007-05-18 13:34:00,0.6839,0.6839,0.68385,0.6839,1520099993.0
2007-05-18 13:35:00,0.6839,0.6839,0.68385,0.6839,1199700008.0
2007-05-18 13:36:00,0.6839,0.6839,0.6839,0.6839,133000000.0
2007-05-18 13:37:00,0.68385,0.6839,0.68385,0.68385,60000000.0
2007-05-18 13:38:00,0.6839,0.6839,0.6838,0.6838,86500000.0
2007-05-18 13:39:00,0.6838,0.68385,0.68375,0.6838,1824599984.0
2007-05-18 13:40:00,0.6837,0.6837,0.6837,0.6837,1906899967.0
2007-05-18 13:41:00,0.68365,0.6837,0.68355,0.6837,1906899967.0
2007-05-18 13:43:00,0.6836,0.6836,0.6836,0.6836,950199986.0
2007-05-18 13:44:00,0.6836,0.6837,0.6836,0.6837,984400005.0
2007-05-18 13:45:00,0.6837,0.6837,0.68365,0.6837,202700002.0
2007-05-18 13:46:00,0.6837,0.6837,0.68365,0.6837,232500001.0
2007-05-18 13:47:00,0.68365,0.6837,0.68365,0.6837,847999987.0
2007-05-18 13:48:00,0.6836,0.6837,0.6836,0.6836,1707500010.0
2007-05-18 13:49:00,0.6836,0.68365,0.68355,0.68355,1707500010.0
2007-05-18 13:50:00,0.6836,0.6836,0.68345,0.6835,720100010.0
2007-05-18 13:51:00,0.68345,0.68355,0.68345,0.6835,867899999.0
2007-05-18 13:52:00,0.68355,0.6836,0.68355,0.6836,763499993.0
2007-05-18 13:53:00,0.6836,0.6836,0.6836,0.6836,1984699996.0
2007-05-18 13:54:00,0.6836,0.68365,0.68355,0.68365,1428099979.0
2007-05-18 13:55:00,0.6837,0.6838,0.68365,0.6838,1489599987.0
2007-05-18 13:56:00,0.6838,0.6838,0.6837,0.6837,512000002.0
2007-05-18 13:57:00,0.6837,0.6837,0.68365,0.68365,1451199988.0
2007-05-18 13:58:00,0.68365,0.6837,0.6836,0.68365,1547200002.0
2007-05-18 13:59:00,0.68365,0.6837,0.68365,0.6837,387900000.0
2007-05-18 14:00:00,0.6837,0.6837,0.6837,0.6837,1361299961.0
2007-05-18 14:01:00,0.68375,0.6838,0.68365,0.68375,1666499983.0
2007-05-18 14:02:00,0.68375,0.68375,0.6837,0.6837,792299997.0
2007-05-18 14:03:00,0.6837,0.6838,0.6837,0.68375,1814400011.0
2007-05-18 14:04:00,0.68375,0.6838,0.68375,0.6838,1067300003.0
2007-05-18 14:05:00,0.6837,0.6838,0.6837,0.6838,1149700006.0
2007-05-18 14:06:00,0.6838,0.68385,0.6838,0.6838,1149700006.0
2007-05-18 14:07:00,0.6838,0.6839,0.6838,0.68385,798599996.0
2007-05-18 14:08:00,0.6839,0.6839,0.6838,0.6839,250800006.0
2007-05-18 14:09:00,0.6838,0.6839,0.6838,0.6839,250800006.0
2007-05-18 14:11:00,0.68395,0.68395,0.6839,0.68395,250800006.0
2007-05-18 14:12:00,0.684,0.684,0.6839,0.6839,1696800035.0
2007-05-18 14:14:00,0.6838,0.6839,0.6838,0.6838,1696800035.0
2007-05-18 14:15:00,0.6837,0.6838,0.6836,0.6836,1696800035.0
2007-05-18 14:16:00,0.6837,0.6837,0.6837,0.6837,1696800035.0
2007-05-18 14:17:00,0.68375,0.68375,0.68365,0.6837,1696800035.0
2007-05-18 14:19:00,0.6838,0.6838,0.6837,0.6838,1606299995.0
2007-05-18 14:20:00,0.6839,0.6839,0.6838,0.6838,1606299995.0
2007-05-18 14:21:00,0.6837,0.6838,0.6836,0.6837,1606299995.0
2007-05-18 14:22:00,0.6837,0.6838,0.6837,0.68375,1606299995.0
2007-05-18 14:23:00,0.6838,0.6838,0.6838,0.6838,1120100020.0
2007-05-18 14:24:00,0.6838,0.6839,0.6838,0.6839,1120100020.0
2007-05-18 14:25:00,0.6839,0.6839,0.6838,0.6839,908600009.0
2007-05-18 14:26:00,0.6839,0.6839,0.6839,0.6839,1064500017.0
2007-05-18 14:27:00,0.6839,0.684,0.68385,0.68385,1666800008.0
2007-05-18 14:28:00,0.6839,0.6839,0.68375,0.6838,955600013.0
2007-05-18 14:29:00,0.6838,0.6839,0.68375,0.68385,328400005.0
2007-05-18 14:30:00,0.6839,0.68395,0.68385,0.6839,996899998.0
2007-05-18 14:31:00,0.6839,0.6839,0.6839,0.6839,715200001.0
2007-05-18 14:32:00,0.6839,0.6839,0.68385,0.6839,539299997.0
2007-05-18 14:33:00,0.68385,0.6839,0.68385,0.6839,99600000.0
2007-05-18 14:34:00,0.6839,0.6839,0.6838,0.68385,893900001.0
2007-05-18 14:35:00,0.68385,0.6839,0.68375,0.6839,1925400006.0
2007-05-18 14:36:00,0.6839,0.6839,0.68385,0.6839,251699998.0
2007-05-18 14:37:00,0.68385,0.6839,0.68385,0.6839,182899997.0
2007-05-18 14:38:00,0.6839,0.6839,0.6839,0.6839,18400000.0
2007-05-18 14:39:00,0.6839,0.6839,0.6838,0.6838,1419599996.0
2007-05-18 14:40:00,0.6839,0.6839,0.68385,0.6839,1419599996.0
2007-05-18 14:41:00,0.6838,0.6839,0.6838,0.6839,630000006.0
2007-05-18 14:42:00,0.68385,0.6839,0.68375,0.68385,630000006.0
2007-05-18 14:43:00,0.6837,0.6837,0.6837,0.6837,2119899989.0
2007-05-18 14:44:00,0.6838,0.6838,0.6837,0.6838,2119899989.0
2007-05-18 14:48:00,0.6837,0.6837,0.68365,0.6837,625600001.0
2007-05-18 14:49:00,0.6837,0.6838,0.6837,0.6838,1567099995.0
2007-05-18 14:50:00,0.6838,0.6838,0.6838,0.6838,1832799986.0
2007-05-18 14:51:00,0.6838,0.6838,0.6838,0.6838,1832799986.0
2007-05-18 14:52:00,0.6838,0.6838,0.68365,0.6837,1803216794.0
2007-05-18 14:53:00,0.6837,0.6837,0.6837,0.6837,1326499987.0
2007-05-18 14:54:00,0.6837,0.6837,0.6836,0.68365,256900000.0
2007-05-18 14:55:00,0.68365,0.6837,0.6836,0.68365,1217200001.0
2007-05-18 14:56:00,0.6837,0.68375,0.68365,0.68365,1364327423.0
2007-05-18 14:58:00,0.6838,0.6838,0.68365,0.68365,667099998.0
2007-05-18 14:59:00,0.68365,0.68365,0.6836,0.68365,1052099998.0
2007-05-18 15:00:00,0.6837,0.6838,0.6837,0.6837,1522399985.0
2007-05-18 15:01:00,0.6838,0.6838,0.68365,0.6838,1522399985.0
2007-05-18 15:02:00,0.6838,0.6838,0.6837,0.6837,1732899985.0
2007-05-18 15:03:00,0.6838,0.6839,0.6838,0.6839,1732899985.0
2007-05-18 15:04:00,0.68395,0.68395,0.6838,0.68385,1732899985.0
2007-05-18 15:05:00,0.68385,0.68385,0.68375,0.6838,998999998.0
2007-05-18 15:06:00,0.68375,0.6838,0.6837,0.6838,712899988.0
2007-05-18 15:07:00,0.6838,0.6838,0.68375,0.68375,447899991.0
2007-05-18 15:09:00,0.6838,0.68385,0.68375,0.6838,371300000.0
2007-05-18 15:10:00,0.68375,0.6838,0.6837,0.6838,1469500010.0
2007-05-18 15:11:00,0.6838,0.6838,0.68375,0.68375,1467500001.0
2007-05-18 15:12:00,0.68375,0.68385,0.68375,0.68385,1864999989.0
2007-05-18 15:13:00,0.68385,0.6839,0.6838,0.6839,794299984.0
2007-05-18 15:14:00,0.6839,0.6839,0.68385,0.6839,302900000.0
2007-05-18 15:15:00,0.6839,0.6839,0.68385,0.68385,160800000.0
2007-05-18 15:16:00,0.68385,0.68385,0.68385,0.68385,441000000.0
2007-05-18 15:17:00,0.68385,0.68385,0.6838,0.68385,827699988.0
2007-05-18 15:18:00,0.6838,0.6839,0.68375,0.6839,1212899984.0
2007-05-18 15:22:00,0.68375,0.6838,0.68375,0.6838,590500002.0
2007-05-18 15:23:00,0.6838,0.6838,0.68375,0.6838,258899999.0
2007-05-18 15:24:00,0.6838,0.6838,0.6837,0.6838,463900014.0
2007-05-18 15:25:00,0.6838,0.6839,0.6838,0.6838,463900014.0
2007-05-18 15:26:00,0.6838,0.6838,0.6838,0.6838,999700021.0
2007-05-18 15:28:00,0.6838,0.68385,0.68375,0.6838,1797300005.0
2007-05-18 15:29:00,0.6837,0.6837,0.6837,0.6837,859600003.0
2007-05-18 15:30:00,0.6836,0.6837,0.6836,0.6837,859600003.0
2007-05-18 15:31:00,0.6837,0.6837,0.68365,0.68365,859600003.0
2007-05-18 15:33:00,0.68355,0.68365,0.68355,0.68355,1014799991.0
2007-05-18 15:34:00,0.68365,0.68365,0.68355,0.68355,1271999983.0
2007-05-18 15:35:00,0.6834,0.6835,0.6834,0.6835,1472799997.0
2007-05-18 15:41:00,0.68345,0.68355,0.68345,0.6835,1472799997.0
2007-05-18 15:42:00,0.68355,0.68355,0.6835,0.6835,1629800012.0
2007-05-18 15:43:00,0.68355,0.68355,0.6835,0.68355,989200012.0
2007-05-18 15:45:00,0.68355,0.6836,0.68355,0.68355,197800000.0
2007-05-18 15:46:00,0.68355,0.6836,0.68355,0.6836,64000000.0
2007-05-18 15:47:00,0.6836,0.6836,0.6835,0.6835,2000599998.0
2007-05-18 15:48:00,0.6836,0.6836,0.6835,0.6836,2000599998.0
2007-05-18 15:49:00,0.6836,0.68365,0.6836,0.6836,2000599998.0
2007-05-18 15:50:00,0.68365,0.6837,0.68365,0.6837,306000001.0
2007-05-18 15:51:00,0.6837,0.6837,0.6836,0.6837,1798400007.0
2007-05-18 15:52:00,0.6836,0.6837,0.6836,0.6837,1798400007.0
2007-05-18 15:53:00,0.6837,0.6838,0.68365,0.68375,1798400007.0
2007-05-18 15:54:00,0.68375,0.6838,0.6837,0.68375,953800001.0
2007-05-18 15:55:00,0.6837,0.68385,0.6837,0.68385,1585599989.0
2007-05-18 15:56:00,0.68385,0.6839,0.68375,0.6838,1333999996.0
2007-05-18 15:57:00,0.6837,0.6838,0.6837,0.6838,1426200007.0
2007-05-18 15:58:00,0.6837,0.6837,0.6836,0.6836,1426200007.0
2007-05-18 15:59:00,0.68365,0.68385,0.6836,0.6838,1426200007.0
2007-05-18 16:00:00,0.6839,0.6839,0.6835,0.6837,520000000.0
2007-05-18 16:01:00,0.6836,0.6837,0.6835,0.6836,520000000.0
2007-05-18 16:02:00,0.6837,0.6837,0.6836,0.6836,520000000.0
2007-05-18 16:03:00,0.6836,0.6836,0.68355,0.6836,520000000.0
2007-05-18 16:04:00,0.6836,0.6836,0.6835,0.6835,1970299994.0
2007-05-18 16:05:00,0.6836,0.6836,0.6835,0.6835,1775299989.0
2007-05-18 16:06:00,0.6836,0.6836,0.6835,0.6835,1775299989.0
2007-05-18 16:08:00,0.6834,0.6835,0.6834,0.6835,870899997.0
2007-05-18 16:09:00,0.6836,0.6836,0.6836,0.6836,870899997.0
2007-05-18 16:12:00,0.6835,0.6836,0.6835,0.6835,870899997.0
2007-05-18 16:13:00,0.6837,0.6837,0.6836,0.6837,870899997.0
2007-05-18 16:14:00,0.6838,0.6838,0.6837,0.6838,870899997.0
2007-05-18 16:15:00,0.6838,0.6839,0.6838,0.6838,870899997.0
2007-05-18 16:16:00,0.6838,0.6838,0.68375,0.6838,784899992.0
2007-05-18 16:17:00,0.6838,0.6839,0.68375,0.6838,1657399996.0
2007-05-18 16:18:00,0.68375,0.6839,0.68375,0.6839,1430700018.0
2007-05-18 16:20:00,0.6838,0.6838,0.68375,0.6838,279100002.0
2007-05-18 16:21:00,0.6838,0.6838,0.6837,0.6837,1896499998.0
2007-05-18 16:22:00,0.6837,0.6838,0.6837,0.6838,1577500000.0
2007-05-18 16:23:00,0.6838,0.6838,0.68375,0.6838,1845100017.0
2007-05-18 16:24:00,0.6838,0.6838,0.6837,0.68375,615000008.0
2007-05-18 16:25:00,0.6837,0.6838,0.6837,0.6838,1894500000.0
2007-05-18 16:26:00,0.6838,0.6838,0.6837,0.68375,1894500000.0
2007-05-18 16:27:00,0.6838,0.6838,0.6837,0.68375,1158199997.0
2007-05-18 16:28:00,0.6838,0.6838,0.6837,0.6837,1031199999.0
2007-05-18 16:30:00,0.68375,0.68385,0.6837,0.6838,1031199999.0
2007-05-18 16:31:00,0.6838,0.6838,0.6838,0.6838,1810699980.0
2007-05-18 16:32:00,0.6839,0.6839,0.6838,0.6838,1810699980.0
2007-05-18 16:33:00,0.6839,0.6839,0.6838,0.6838,1810699980.0
2007-05-18 16:34:00,0.6839,0.684,0.6838,0.6838,1810699980.0
2007-05-18 16:35:00,0.6839,0.6839,0.6838,0.6838,1810699980.0
2007-05-18 16:36:00,0.6839,0.6839,0.6838,0.6838,1810699980.0
2007-05-18 16:37:00,0.6837,0.6838,0.6837,0.6838,1810699980.0
2007-05-18 16:39:00,0.6838,0.6838,0.6837,0.6837,1810699980.0
2007-05-18 16:40:00,0.6836,0.6837,0.6836,0.6836,760299999.0
2007-05-18 16:41:00,0.68365,0.6837,0.68365,0.6837,760299999.0
2007-05-18 16:42:00,0.6835,0.6836,0.6835,0.6835,963399993.0
2007-05-18 16:43:00,0.6836,0.6836,0.6835,0.6835,963399993.0
2007-05-18 16:44:00,0.68355,0.6836,0.6835,0.6835,963399993.0
2007-05-18 16:45:00,0.6834,0.6836,0.6834,0.6836,1615599997.0
2007-05-18 16:46:00,0.6835,0.6836,0.6835,0.6835,1615599997.0
2007-05-18 16:47:00,0.6836,0.6836,0.6835,0.6836,1615599997.0
2007-05-18 16:48:00,0.6835,0.6836,0.6835,0.6836,1615599997.0
2007-05-18 16:50:00,0.6836,0.6837,0.6836,0.6837,1615599997.0
2007-05-18 16:51:00,0.68365,0.6837,0.68355,0.68365,1863900016.0
2007-05-18 16:52:00,0.6837,0.6837,0.6836,0.6837,1135900018.0
2007-05-18 16:53:00,0.6836,0.6837,0.6836,0.6837,1135900018.0
2007-05-18 16:54:00,0.6836,0.6836,0.6835,0.6836,1135900018.0
2007-05-18 16:55:00,0.6835,0.6836,0.6835,0.6835,1135900018.0
2007-05-18 16:56:00,0.6836,0.6836,0.6835,0.6836,1135900018.0
2007-05-18 16:57:00,0.6836,0.6836,0.68355,0.6836,983100001.0
2007-05-18 16:58:00,0.6836,0.6836,0.68345,0.6836,2090100013.0
2007-05-18 16:59:00,0.6834,0.6834,0.6834,0.6834,2049100011.0
2007-05-18 17:00:00,0.6835,0.6835,0.6834,0.6835,2049100011.0
2007-05-18 17:01:00,0.6834,0.6835,0.6834,0.6834,2049100011.0
2007-05-18 17:02:00,0.6833,0.6833,0.6832,0.6833,2049100011.0
2007-05-18 17:03:00,0.6832,0.6833,0.6832,0.6833,2049100011.0
2007-05-18 17:04:00,0.68335,0.6834,0.6833,0.6833,2049100011.0
2007-05-18 17:05:00,0.6832,0.6832,0.6831,0.6832,1737600017.0
2007-05-18 17:06:00,0.6831,0.6832,0.6831,0.6831,1737600017.0
2007-05-18 17:07:00,0.6832,0.6832,0.6831,0.6831,1737600017.0
2007-05-18 17:08:00,0.6832,0.6834,0.6831,0.6833,1737600017.0
2007-05-18 17:09:00,0.6832,0.6834,0.6832,0.6834,1737600017.0
2007-05-18 17:10:00,0.6833,0.6834,0.6833,0.6834,1737600017.0
2007-05-18 17:11:00,0.6835,0.6835,0.6834,0.6835,1737600017.0
2007-05-18 17:12:00,0.68355,0.6837,0.68355,0.68355,1737600017.0
2007-05-18 17:13:00,0.6836,0.6837,0.68355,0.6836,1866500027.0
2007-05-18 17:14:00,0.6836,0.6836,0.6835,0.6836,1067000028.0
2007-05-18 17:15:00,0.6835,0.6835,0.6835,0.6835,1067000028.0
2007-05-18 17:17:00,0.6834,0.6835,0.6834,0.6835,1067000028.0
2007-05-18 17:18:00,0.6836,0.6836,0.6835,0.6836,1067000028.0
2007-05-18 17:19:00,0.6835,0.6836,0.6835,0.6835,1067000028.0
2007-05-18 17:21:00,0.6836,0.6836,0.68355,0.6836,1067000028.0
2007-05-18 17:22:00,0.68355,0.6836,0.6835,0.68355,1215100015.0
2007-05-18 17:24:00,0.6836,0.6837,0.68355,0.6836,2121399999.0
2007-05-18 17:26:00,0.6835,0.6835,0.6835,0.6835,1933500013.0
2007-05-18 17:27:00,0.6836,0.6837,0.6836,0.6837,1933500013.0
2007-05-18 17:28:00,0.6837,0.6837,0.6837,0.6837,342000004.0
2007-05-18 17:29:00,0.6837,0.6837,0.6836,0.6836,1488700003.0
2007-05-18 17:31:00,0.68365,0.68365,0.6836,0.6836,1336299985.0
2007-05-18 17:32:00,0.6836,0.6836,0.6835,0.6835,1353400016.0
2007-05-18 17:33:00,0.6836,0.6836,0.6836,0.6836,1353400016.0
2007-05-18 17:34:00,0.6837,0.6837,0.68365,0.68365,1353400016.0
2007-05-18 17:35:00,0.6837,0.6837,0.68365,0.6837,507600001.0
2007-05-18 17:36:00,0.6837,0.6837,0.6836,0.68365,740800007.0
2007-05-18 17:37:00,0.6837,0.68375,0.68365,0.6837,1033500004.0
2007-05-18 17:38:00,0.6837,0.6838,0.6837,0.68375,652899999.0
2007-05-18 17:39:00,0.68375,0.6838,0.68375,0.6838,230100000.0
2007-05-18 17:40:00,0.6838,0.6838,0.68375,0.68375,209600000.0
2007-05-18 17:41:00,0.68375,0.68375,0.6837,0.6837,2120600018.0
2007-05-18 17:42:00,0.6837,0.6838,0.6837,0.6838,412099993.0
2007-05-18 17:43:00,0.6836,0.6836,0.6836,0.6836,1587699992.0
2007-05-18 17:44:00,0.6837,0.6837,0.6836,0.6836,1587699992.0
2007-05-18 17:45:00,0.6837,0.6837,0.68365,0.68365,1587699992.0
2007-05-18 17:46:00,0.6837,0.6837,0.6836,0.6836,827000004.0
2007-05-18 17:47:00,0.68365,0.6837,0.6836,0.6836,827000004.0
2007-05-18 17:48:00,0.6835,0.6836,0.6835,0.6836,403900003.0
2007-05-18 17:49:00,0.6837,0.6837,0.6836,0.6837,403900003.0
2007-05-18 17:50:00,0.68375,0.6838,0.68375,0.68375,403900003.0
2007-05-18 17:51:00,0.68375,0.6839,0.68375,0.6839,1427700011.0
2007-05-18 17:52:00,0.6839,0.6839,0.6838,0.6839,554500002.0
2007-05-18 17:53:00,0.6839,0.6839,0.6839,0.6839,912900003.0
2007-05-18 17:55:00,0.68385,0.68385,0.68375,0.6838,1278699992.0
2007-05-18 17:56:00,0.6838,0.6838,0.68365,0.6837,1774999991.0
2007-05-18 17:57:00,0.68375,0.6838,0.68365,0.6838,1408499985.0
2007-05-18 17:58:00,0.6838,0.6839,0.68365,0.6839,1074300006.0
2007-05-18 17:59:00,0.6839,0.6839,0.68385,0.68385,457400000.0
2007-05-18 18:00:00,0.68385,0.6839,0.6838,0.6839,1222199987.0
2007-05-18 18:02:00,0.6839,0.6839,0.6838,0.6838,1799399993.0
2007-05-18 18:03:00,0.6839,0.6839,0.68375,0.68385,1799399993.0
2007-05-18 18:04:00,0.68385,0.6839,0.68375,0.68385,1774500000.0
2007-05-18 18:05:00,0.6838,0.68385,0.6838,0.68385,1127700004.0
2007-05-18 18:06:00,0.68385,0.68385,0.68375,0.68385,1330500009.0
2007-05-18 18:07:00,0.68385,0.68385,0.6837,0.6837,1234399996.0
2007-05-18 18:08:00,0.6837,0.68375,0.68365,0.68365,1907399999.0
2007-05-18 18:09:00,0.68365,0.6837,0.68365,0.6837,530499998.0
2007-05-18 18:10:00,0.6837,0.6837,0.68365,0.68365,978600003.0
2007-05-18 18:11:00,0.6837,0.6837,0.6837,0.6837,1131000017.0
2007-05-18 18:12:00,0.6837,0.6838,0.68365,0.6838,1455200020.0
2007-05-18 18:13:00,0.68375,0.6838,0.68375,0.68375,1441900003.0
2007-05-18 18:14:00,0.68375,0.6838,0.68375,0.68375,775800002.0
2007-05-18 18:15:00,0.6838,0.6838,0.68375,0.68375,705099995.0
2007-05-18 18:16:00,0.6838,0.68385,0.6838,0.68385,423100000.0
2007-05-18 18:17:00,0.68385,0.6839,0.68375,0.6838,515799999.0
2007-05-18 18:18:00,0.6838,0.6838,0.6838,0.6838,779000011.0
2007-05-18 18:19:00,0.6838,0.6838,0.68375,0.6838,416500000.0
2007-05-18 18:20:00,0.6838,0.6838,0.68375,0.68375,128000000.0
2007-05-18 18:21:00,0.68375,0.6838,0.6837,0.6838,544599993.0
2007-05-18 18:22:00,0.6838,0.6838,0.6838,0.6838,182500000.0
2007-05-18 18:23:00,0.6838,0.6838,0.68375,0.68375,524500004.0
2007-05-18 18:24:00,0.6836,0.6836,0.6836,0.6836,943100002.0
2007-05-18 18:25:00,0.6837,0.6837,0.68365,0.6837,943100002.0
2007-05-18 18:26:00,0.6837,0.6837,0.68365,0.6837,225700000.0
2007-05-18 18:27:00,0.68365,0.6837,0.6836,0.6837,642600008.0
2007-05-18 18:28:00,0.6837,0.6837,0.68365,0.6837,495100004.0
2007-05-18 18:29:00,0.6837,0.6837,0.6836,0.6836,320400002.0
2007-05-18 18:30:00,0.6837,0.6837,0.68365,0.68365,320400002.0
2007-05-18 18:31:00,0.68365,0.6837,0.68365,0.68365,1598800005.0
2007-05-18 18:32:00,0.68365,0.6837,0.68365,0.68365,1210100011.0
2007-05-18 18:33:00,0.68365,0.6837,0.68365,0.68365,1130499990.0
2007-05-18 18:34:00,0.6837,0.6837,0.68365,0.6837,990600009.0
2007-05-18 18:35:00,0.6837,0.6837,0.6837,0.6837,1532000023.0
2007-05-18 18:36:00,0.6837,0.6837,0.68365,0.68365,1248399996.0
2007-05-18 18:37:00,0.68365,0.6837,0.68365,0.6837,814499994.0
2007-05-18 18:38:00,0.6837,0.6837,0.68365,0.68365,561600005.0
2007-05-18 18:39:00,0.6837,0.6837,0.68365,0.6837,242700002.0
2007-05-18 18:40:00,0.6837,0.6837,0.68365,0.6837,1138600002.0
2007-05-18 18:41:00,0.6837,0.6837,0.68365,0.6837,830900005.0
2007-05-18 18:42:00,0.6837,0.6837,0.6837,0.6837,775600002.0
2007-05-18 18:43:00,0.6837,0.6838,0.68365,0.68375,1483000024.0
2007-05-18 18:45:00,0.6837,0.6838,0.68365,0.6838,1670900005.0
2007-05-18 18:46:00,0.6838,0.6838,0.6838,0.6838,119200000.0
2007-05-18 18:47:00,0.6838,0.6838,0.6838,0.6838,118000000.0
2007-05-18 18:48:00,0.6838,0.6838,0.68375,0.6838,296200000.0
2007-05-18 18:49:00,0.6838,0.6838,0.68375,0.6838,748899994.0
2007-05-18 18:50:00,0.6838,0.6838,0.68375,0.68375,1249399998.0
2007-05-18 18:51:00,0.6838,0.6838,0.6838,0.6838,1103199989.0
2007-05-18 18:53:00,0.6838,0.6838,0.6838,0.6838,2036699978.0
2007-05-18 18:54:00,0.6838,0.6838,0.68375,0.6838,2040899997.0
2007-05-18 18:55:00,0.6838,0.68385,0.6838,0.6838,1632500014.0
2007-05-18 18:56:00,0.6838,0.6839,0.6838,0.6839,1239800027.0
2007-05-18 18:57:00,0.6839,0.6839,0.68375,0.68385,1623599997.0
2007-05-18 18:58:00,0.68385,0.68385,0.68375,0.6838,1728199988.0
2007-05-18 18:59:00,0.68375,0.68385,0.68375,0.68385,806499994.0
2007-05-18 19:00:00,0.68385,0.6839,0.6838,0.68385,316600004.0
2007-05-18 19:01:00,0.6839,0.6839,0.68385,0.68385,146400000.0
2007-05-18 19:02:00,0.68385,0.6839,0.6838,0.6839,309900001.0
2007-05-18 19:03:00,0.6839,0.6839,0.6839,0.6839,235500000.0
2007-05-18 19:04:00,0.6838,0.6838,0.6838,0.6838,164700000.0
2007-05-18 19:06:00,0.68385,0.6839,0.68385,0.6839,164700000.0
2007-05-18 19:07:00,0.6839,0.6839,0.68385,0.6839,604200002.0
2007-05-18 19:08:00,0.6839,0.6839,0.68385,0.68385,100800000.0
2007-05-18 19:09:00,0.68385,0.6839,0.6838,0.6839,91100002.0
2007-05-18 19:10:00,0.6839,0.6839,0.6838,0.6839,1006899987.0
2007-05-18 19:11:00,0.6839,0.6839,0.68385,0.68385,59200000.0
2007-05-18 19:12:00,0.6839,0.6839,0.68385,0.6839,108000000.0
2007-05-18 19:13:00,0.6839,0.6839,0.6838,0.68385,666699999.0
2007-05-18 19:14:00,0.68385,0.68385,0.68385,0.68385,15200000.0
2007-05-18 19:15:00,0.68385,0.68385,0.68385,0.68385,3200000.0
2007-05-18 19:16:00,0.68385,0.68385,0.6838,0.68385,757600002.0
2007-05-18 19:17:00,0.6838,0.68385,0.6838,0.68385,662200003.0
2007-05-18 19:19:00,0.6838,0.6838,0.6838,0.6838,228700000.0
2007-05-18 19:20:00,0.6838,0.6838,0.68375,0.6838,596900005.0
2007-05-18 19:21:00,0.6838,0.6838,0.6838,0.6838,82000000.0
2007-05-18 19:22:00,0.6838,0.6838,0.6838,0.6838,97900000.0
2007-05-18 19:23:00,0.6838,0.6838,0.68375,0.68375,484000005.0
2007-05-18 19:24:00,0.68375,0.6838,0.68375,0.6838,393200001.0
2007-05-18 19:25:00,0.6838,0.68395,0.68375,0.68385,2003299997.0
2007-05-18 19:26:00,0.6837,0.6838,0.6837,0.6838,470200002.0
2007-05-18 19:27:00,0.6838,0.6838,0.68375,0.68375,470200002.0
2007-05-18 19:28:00,0.68375,0.68385,0.68375,0.6838,1575299982.0
2007-05-18 19:29:00,0.6838,0.68385,0.6838,0.6838,573600001.0
2007-05-18 19:30:00,0.6838,0.68385,0.68375,0.68375,1903400002.0
2007-05-18 19:32:00,0.6838,0.6838,0.68375,0.6838,268900000.0
2007-05-18 19:33:00,0.6838,0.6838,0.68375,0.6838,287100002.0
2007-05-18 19:34:00,0.6838,0.68385,0.6838,0.6838,422600003.0
2007-05-18 19:35:00,0.6838,0.68385,0.6837,0.6837,514600003.0
2007-05-18 19:36:00,0.68375,0.6838,0.6837,0.6838,233200001.0
2007-05-18 19:37:00,0.6838,0.6838,0.6837,0.6837,1115900015.0
2007-05-18 19:38:00,0.68375,0.68375,0.68375,0.68375,88000000.0
2007-05-18 19:39:00,0.68375,0.68375,0.68375,0.68375,46400000.0
2007-05-18 19:40:00,0.68375,0.68375,0.68375,0.68375,17600000.0
2007-05-18 19:41:00,0.68375,0.6838,0.68375,0.6838,446700002.0
2007-05-18 19:42:00,0.6838,0.6838,0.6837,0.6838,478500003.0
2007-05-18 19:43:00,0.6838,0.6838,0.68365,0.68365,1101099993.0
2007-05-18 19:44:00,0.6837,0.6837,0.68365,0.6837,244600002.0
2007-05-18 19:45:00,0.6837,0.6837,0.6837,0.6837,119200000.0
2007-05-18 19:46:00,0.6837,0.68375,0.68365,0.68365,704199991.0
2007-05-18 19:47:00,0.6837,0.6837,0.6837,0.6837,149199999.0
2007-05-18 19:48:00,0.6837,0.6837,0.6837,0.6837,97300002.0
2007-05-18 19:49:00,0.6837,0.68375,0.6837,0.68375,512800003.0
2007-05-18 19:50:00,0.68375,0.68375,0.6837,0.68375,524899991.0
2007-05-18 19:51:00,0.68375,0.68375,0.6837,0.6837,484100004.0
2007-05-18 19:52:00,0.6837,0.6837,0.68365,0.68365,372699998.0
2007-05-18 19:53:00,0.68365,0.6837,0.68365,0.6837,355400000.0
2007-05-18 19:54:00,0.6837,0.6837,0.6836,0.68365,450199994.0
2007-05-18 19:55:00,0.6837,0.6837,0.68365,0.68365,167999999.0
2007-05-18 19:56:00,0.6837,0.6837,0.68365,0.68365,334399997.0
2007-05-18 19:57:00,0.6837,0.68375,0.6837,0.68375,47900000.0
2007-05-18 19:58:00,0.68375,0.6838,0.6837,0.68375,404400000.0
2007-05-18 19:59:00,0.68375,0.6838,0.6837,0.6838,731699995.0
2007-05-18 20:00:00,0.6838,0.6838,0.68375,0.68375,98400000.0
2007-05-18 20:01:00,0.68375,0.6838,0.68375,0.6838,90400000.0
2007-05-18 20:02:00,0.6838,0.6838,0.6838,0.6838,75200000.0
2007-05-18 20:03:00,0.6838,0.6838,0.68375,0.68375,110400000.0
2007-05-18 20:04:00,0.68375,0.68375,0.68375,0.68375,37600000.0
2007-05-18 20:05:00,0.68375,0.68385,0.68375,0.68385,391200002.0
2007-05-18 20:06:00,0.68385,0.68385,0.68375,0.6838,1023700003.0
2007-05-18 20:07:00,0.6838,0.68385,0.68375,0.68385,629000001.0
2007-05-18 20:08:00,0.68385,0.68385,0.6838,0.68385,484200002.0
2007-05-18 20:09:00,0.68385,0.6839,0.68385,0.6839,191599999.0
2007-05-18 20:10:00,0.6839,0.6839,0.68385,0.68385,128300002.0
2007-05-18 20:11:00,0.6839,0.6839,0.6839,0.6839,325500003.0
2007-05-18 20:12:00,0.6839,0.6839,0.6839,0.6839,167600003.0
2007-05-18 20:13:00,0.6839,0.68395,0.6839,0.68395,463900002.0
2007-05-18 20:14:00,0.684,0.684,0.68395,0.68395,23800000.0
2007-05-18 20:15:00,0.68395,0.684,0.6839,0.68395,362600004.0
2007-05-18 20:16:00,0.68395,0.684,0.6839,0.684,1438000008.0
2007-05-18 20:17:00,0.684,0.684,0.68395,0.684,123200000.0
2007-05-18 20:18:00,0.684,0.684,0.68395,0.684,276299999.0
2007-05-18 20:19:00,0.684,0.684,0.684,0.684,1092400010.0
2007-05-18 20:20:00,0.684,0.684,0.68385,0.68395,1994199977.0
2007-05-18 20:21:00,0.68395,0.684,0.6839,0.68395,271000002.0
2007-05-18 20:22:00,0.68395,0.684,0.6839,0.684,856199993.0
2007-05-18 20:23:00,0.684,0.684,0.68395,0.684,71200000.0
2007-05-18 20:25:00,0.684,0.68405,0.684,0.684,1665299998.0
2007-05-18 20:26:00,0.684,0.68405,0.684,0.684,564000005.0
2007-05-18 20:27:00,0.684,0.684,0.68395,0.68395,72500000.0
2007-05-18 20:28:00,0.68395,0.684,0.68395,0.684,426900004.0
2007-05-18 20:29:00,0.684,0.684,0.68385,0.684,386299998.0
2007-05-18 20:30:00,0.684,0.684,0.68385,0.684,268300000.0
2007-05-18 20:31:00,0.684,0.684,0.684,0.684,341600000.0
2007-05-18 20:32:00,0.684,0.684,0.684,0.684,67200000.0
2007-05-18 20:33:00,0.684,0.684,0.6839,0.68395,1014800001.0
2007-05-18 20:35:00,0.68385,0.684,0.68385,0.68395,1025000011.0
2007-05-18 20:36:00,0.6839,0.6839,0.6839,0.6839,209199996.0
2007-05-18 20:37:00,0.6839,0.6839,0.68385,0.6839,2062499987.0
2007-05-18 20:38:00,0.6839,0.6839,0.6839,0.6839,516599998.0
2007-05-18 20:39:00,0.6839,0.6839,0.68385,0.6839,1624299994.0
2007-05-18 20:40:00,0.6839,0.6839,0.68385,0.6839,170600002.0
2007-05-18 20:41:00,0.6839,0.6839,0.6839,0.6839,74100001.0
2007-05-18 20:42:00,0.6839,0.6839,0.68385,0.68385,188900002.0
2007-05-18 20:43:00,0.6839,0.6839,0.68385,0.6839,405700004.0
2007-05-18 20:44:00,0.68385,0.6839,0.6838,0.6839,455700003.0
2007-05-18 20:45:00,0.6839,0.6839,0.6838,0.68385,139700000.0
2007-05-18 20:46:00,0.68385,0.68385,0.68385,0.68385,7000000.0
2007-05-18 20:47:00,0.68385,0.68385,0.68375,0.6838,743100002.0
2007-05-18 20:48:00,0.68385,0.6839,0.6838,0.68385,330600002.0
2007-05-18 20:49:00,0.68385,0.6839,0.68375,0.6839,390299997.0
2007-05-18 20:50:00,0.6839,0.6839,0.6839,0.6839,4800000.0
2007-05-18 20:51:00,0.6839,0.6839,0.68385,0.6839,22400000.0
2007-05-18 20:52:00,0.6839,0.6839,0.6839,0.6839,124000000.0
2007-05-18 20:53:00,0.6839,0.6839,0.6839,0.6839,168000000.0
2007-05-18 20:54:00,0.6839,0.6839,0.6839,0.6839,9600000.0
2007-05-18 20:55:00,0.6839,0.6839,0.68385,0.6839,57600000.0
2007-05-18 20:56:00,0.6839,0.6839,0.6839,0.6839,72000000.0
2007-05-18 20:57:00,0.6839,0.6839,0.6839,0.6839,83600001.0
2007-05-18 20:58:00,0.6839,0.684,0.68385,0.68385,534000002.0
2007-05-18 20:59:00,0.68385,0.684,0.68385,0.6839,1979800009.0
2007-05-18 21:00:00,0.6839,0.684,0.6839,0.684,1337700001.0
2007-05-18 21:01:00,0.684,0.684,0.68395,0.684,76800000.0
2007-05-18 21:02:00,0.684,0.684,0.684,0.684,54400000.0
2007-05-18 21:03:00,0.684,0.684,0.684,0.684,157600000.0
2007-05-18 21:04:00,0.684,0.684,0.68385,0.68395,1310700001.0
2007-05-18 21:05:00,0.68395,0.684,0.6839,0.684,208599997.0
2007-05-18 21:06:00,0.684,0.684,0.68395,0.684,165400000.0
2007-05-18 21:07:00,0.684,0.684,0.684,0.684,36800000.0
2007-05-18 21:08:00,0.684,0.68405,0.684,0.684,708899998.0
2007-05-18 21:09:00,0.684,0.68405,0.68395,0.684,1911699996.0
2007-05-18 21:11:00,0.684,0.6841,0.684,0.68405,471900005.0
2007-05-18 21:12:00,0.684,0.68405,0.684,0.684,1272800011.0
2007-05-18 21:13:00,0.684,0.684,0.68395,0.68395,138400001.0
2007-05-18 21:14:00,0.684,0.684,0.684,0.684,155800000.0
2007-05-18 21:15:00,0.684,0.684,0.684,0.684,89100000.0
2007-05-18 21:16:00,0.684,0.684,0.68395,0.68395,109700002.0
2007-05-18 21:17:00,0.68385,0.68385,0.68375,0.68375,106799998.0
2007-05-18 21:18:00,0.684,0.684,0.6839,0.68395,388699999.0
2007-05-18 21:19:00,0.68395,0.684,0.68395,0.684,228700000.0
2007-05-18 21:20:00,0.68391,0.68401,0.68382,0.68386,147100002.0
2007-05-18 21:21:00,0.684,0.684,0.684,0.684,78300000.0
2007-05-18 21:22:00,0.684,0.684,0.684,0.684,358400000.0
2007-05-18 21:23:00,0.684,0.684,0.68395,0.68395,1119799996.0
2007-05-18 21:24:00,0.68395,0.684,0.68395,0.684,603399999.0
2007-05-18 21:25:00,0.684,0.684,0.684,0.684,42000000.0
2007-05-18 21:26:00,0.684,0.684,0.684,0.684,70700000.0
2007-05-18 21:27:00,0.684,0.684,0.684,0.684,274099995.0
2007-05-18 21:28:00,0.684,0.684,0.684,0.684,857700001.0
2007-05-18 21:29:00,0.684,0.68405,0.68395,0.684,1183799996.0
2007-05-18 21:30:00,0.684,0.684,0.68395,0.684,870799985.0
2007-05-18 21:31:00,0.684,0.684,0.684,0.684,184200002.0
2007-05-18 21:32:00,0.684,0.684,0.68395,0.684,507600000.0
2007-05-18 21:33:00,0.684,0.684,0.684,0.684,275000000.0
2007-05-18 21:34:00,0.684,0.684,0.684,0.684,598899991.0
2007-05-18 21:35:00,0.684,0.684,0.68395,0.684,66200001.0
2007-05-18 21:36:00,0.684,0.684,0.68395,0.68395,435299994.0
2007-05-18 21:37:00,0.68395,0.68395,0.68395,0.68395,80000000.0
2007-05-18 21:38:00,0.684,0.684,0.68395,0.68395,59400000.0
2007-05-18 21:39:00,0.684,0.684,0.684,0.684,84800000.0
2007-05-18 21:40:00,0.684,0.684,0.684,0.684,886999997.0
2007-05-18 21:41:00,0.684,0.684,0.6839,0.6839,604499999.0
2007-05-18 21:42:00,0.6839,0.6839,0.6839,0.6839,174400000.0
2007-05-18 21:43:00,0.6839,0.684,0.6839,0.68395,338600004.0
2007-05-18 21:44:00,0.6839,0.684,0.6839,0.68395,1496899991.0
2007-05-18 21:45:00,0.68395,0.684,0.68395,0.684,770099984.0
2007-05-18 21:46:00,0.684,0.684,0.68395,0.684,466599997.0
2007-05-18 21:47:00,0.68395,0.684,0.68395,0.68395,32000000.0
2007-05-18 21:48:00,0.684,0.68405,0.684,0.684,800799997.0
2007-05-18 21:49:00,0.684,0.684,0.68395,0.68395,417200000.0
2007-05-18 21:50:00,0.68395,0.68405,0.68395,0.68405,132499999.0
2007-05-18 21:51:00,0.68405,0.68405,0.68395,0.684,722599999.0
2007-05-18 21:52:00,0.684,0.684,0.684,0.684,374700001.0
2007-05-18 21:53:00,0.684,0.684,0.68395,0.68395,581700001.0
2007-05-18 21:54:00,0.684,0.684,0.684,0.684,59000000.0
2007-05-18 21:55:00,0.68393,0.68395,0.68383,0.68395,73600000.0
2007-05-18 21:56:00,0.684,0.68405,0.68395,0.68395,1927500019.0
2007-05-18 21:57:00,0.684,0.684,0.684,0.684,61199999.0
2007-05-18 21:58:00,0.684,0.684,0.68395,0.68395,321699998.0
2007-05-18 21:59:00,0.684,0.68405,0.684,0.684,191000002.0
2007-05-18 22:00:00,0.684,0.684,0.684,0.684,78900001.0
2007-05-18 22:01:00,0.684,0.684,0.684,0.684,49600000.0
2007-05-18 22:02:00,0.684,0.684,0.684,0.684,175200000.0
2007-05-18 22:03:00,0.684,0.684,0.684,0.684,19200000.0
2007-05-18 22:04:00,0.68399,0.68401,0.68383,0.68392,666600012.0
2007-05-18 22:05:00,0.684,0.684,0.684,0.684,16800000.0
2007-05-18 22:06:00,0.684,0.684,0.68395,0.684,132800000.0
2007-05-18 22:07:00,0.68395,0.684,0.68395,0.684,95200000.0
2007-05-18 22:08:00,0.684,0.684,0.68395,0.68395,148600000.0
2007-05-18 22:09:00,0.684,0.684,0.68395,0.684,46900000.0
2007-05-18 22:10:00,0.684,0.684,0.684,0.684,257400000.0
2007-05-18 22:11:00,0.684,0.684,0.684,0.684,40000000.0
2007-05-18 22:12:00,0.684,0.684,0.68395,0.684,47200000.0
2007-05-18 22:13:00,0.68395,0.684,0.6839,0.6839,427199997.0
2007-05-18 22:14:00,0.6839,0.6839,0.6839,0.6839,527200001.0
2007-05-18 22:15:00,0.6839,0.68395,0.6839,0.68395,115200002.0
2007-05-18 22:16:00,0.68395,0.68395,0.6839,0.68395,216000004.0
2007-05-18 22:17:00,0.68395,0.68395,0.68395,0.68395,28000000.0
2007-05-18 22:18:00,0.68395,0.68395,0.6839,0.6839,113200000.0
2007-05-18 22:19:00,0.68395,0.68395,0.68385,0.6839,310900010.0
2007-05-18 22:20:00,0.6839,0.68395,0.6839,0.6839,178100005.0
2007-05-18 22:21:00,0.68395,0.684,0.68395,0.684,67200000.0
2007-05-18 22:22:00,0.684,0.684,0.68385,0.68395,193500000.0
2007-05-18 22:23:00,0.684,0.684,0.684,0.684,6400000.0
2007-05-18 22:24:00,0.684,0.684,0.684,0.684,21600000.0
2007-05-18 22:25:00,0.68393,0.68393,0.68388,0.68393,244599991.0
2007-05-18 22:26:00,0.684,0.68405,0.684,0.68405,282799989.0
2007-05-18 22:27:00,0.68405,0.68405,0.68395,0.68405,883700001.0
2007-05-18 22:28:00,0.684,0.68405,0.684,0.68405,217900002.0
2007-05-18 22:29:00,0.68405,0.68405,0.684,0.684,78299999.0
2007-05-18 22:30:00,0.684,0.684,0.684,0.684,146399999.0
2007-05-18 22:31:00,0.684,0.684,0.684,0.684,171999998.0
2007-05-18 22:32:00,0.684,0.684,0.68395,0.68395,63200000.0
2007-05-18 22:33:00,0.684,0.684,0.684,0.684,4800000.0
2007-05-18 22:34:00,0.684,0.684,0.684,0.684,17600000.0
2007-05-18 22:35:00,0.684,0.684,0.684,0.684,67199997.0
2007-05-18 22:36:00,0.684,0.68405,0.684,0.684,245599992.0
2007-05-18 22:37:00,0.684,0.684,0.6839,0.6839,102200002.0
2007-05-18 22:38:00,0.68395,0.684,0.68395,0.684,59200000.0
2007-05-18 22:39:00,0.684,0.684,0.684,0.684,96800000.0
2007-05-18 22:40:00,0.684,0.684,0.684,0.684,43200000.0
2007-05-18 22:41:00,0.684,0.684,0.68395,0.684,21600000.0
2007-05-18 22:42:00,0.68395,0.68395,0.6839,0.68395,215799999.0
2007-05-18 22:43:00,0.68395,0.68395,0.68395,0.68395,12000000.0
2007-05-18 22:44:00,0.68395,0.68395,0.68395,0.68395,120000000.0
2007-05-18 22:45:00,0.68395,0.684,0.68395,0.684,28800000.0
2007-05-18 22:46:00,0.684,0.684,0.68395,0.684,93600000.0
2007-05-18 22:47:00,0.684,0.684,0.68395,0.684,68000000.0
2007-05-18 22:48:00,0.684,0.684,0.68395,0.68395,72000000.0
2007-05-18 22:49:00,0.684,0.684,0.6839,0.68395,83700000.0
2007-05-18 22:50:00,0.68395,0.684,0.6839,0.684,173500002.0
2007-05-18 22:51:00,0.684,0.684,0.6839,0.68395,190200002.0
2007-05-18 22:52:00,0.68395,0.684,0.68395,0.684,47200000.0
2007-05-18 22:53:00,0.684,0.684,0.684,0.684,56000000.0
2007-05-18 22:54:00,0.684,0.684,0.68395,0.68395,66400000.0
2007-05-18 22:55:00,0.68395,0.68405,0.6839,0.684,231999999.0
2007-05-18 22:56:00,0.684,0.684,0.68395,0.684,155300000.0
2007-05-18 22:57:00,0.684,0.684,0.68395,0.684,50400000.0
2007-05-18 22:58:00,0.68395,0.68395,0.68395,0.68395,20000000.0
2007-05-18 22:59:00,0.6839,0.6839,0.6836,0.6836,99000000.0
2007-05-20 23:00:00,0.68417,0.68432,0.68408,0.68412,329300002.0
2007-05-20 23:01:00,0.68414,0.68425,0.68413,0.68425,90900002.0
2007-05-20 23:02:00,0.6843,0.6843,0.68407,0.68422,105100001.0
2007-05-20 23:03:00,0.6842,0.6842,0.6842,0.6842,4000000.0
2007-05-20 23:04:00,0.6842,0.6842,0.6841,0.6841,249400003.0
2007-05-20 23:05:00,0.6841,0.6842,0.684,0.6841,161599999.0
2007-05-20 23:06:00,0.6842,0.6842,0.6842,0.6842,20500000.0
2007-05-20 23:07:00,0.6841,0.6842,0.684,0.6842,154099997.0
2007-05-20 23:08:00,0.6842,0.6842,0.68415,0.6842,89899998.0
2007-05-20 23:09:00,0.6841,0.6843,0.6841,0.6842,262400002.0
2007-05-20 23:10:00,0.6842,0.6843,0.6842,0.6843,72700000.0
2007-05-20 23:11:00,0.6843,0.68455,0.6842,0.68455,159999999.0
2007-05-20 23:12:00,0.68455,0.6846,0.6845,0.6846,160299999.0
2007-05-20 23:13:00,0.6846,0.68475,0.6845,0.6846,190399997.0
2007-05-20 23:14:00,0.6846,0.6847,0.68445,0.6846,130299999.0
2007-05-20 23:15:00,0.6847,0.6848,0.6846,0.68475,129600000.0
2007-05-20 23:16:00,0.6842,0.68465,0.6842,0.68465,83499999.0
2007-05-20 23:17:00,0.68455,0.6846,0.68455,0.6846,8700000.0
2007-05-20 23:18:00,0.6846,0.6846,0.6843,0.6844,161699999.0
2007-05-20 23:19:00,0.6843,0.68445,0.6843,0.68445,5600000.0
2007-05-20 23:20:00,0.6845,0.6845,0.6843,0.6843,262499995.0
2007-05-20 23:21:00,0.6843,0.6844,0.6841,0.68435,104900000.0
2007-05-20 23:22:00,0.6844,0.68445,0.68435,0.68435,50100000.0
2007-05-20 23:23:00,0.6844,0.6845,0.6844,0.68445,34199999.0
2007-05-20 23:24:00,0.6845,0.6846,0.68445,0.6846,43000001.0
2007-05-20 23:25:00,0.6846,0.6846,0.6845,0.6845,143299999.0
2007-05-20 23:26:00,0.6845,0.68455,0.68445,0.68455,76299999.0
2007-05-20 23:27:00,0.6845,0.6845,0.68445,0.6845,6500000.0
2007-05-20 23:28:00,0.68459,0.68461,0.68453,0.68456,469699996.0
2007-05-20 23:29:00,0.6845,0.68455,0.6845,0.68455,8000000.0
2007-05-20 23:30:00,0.68455,0.68455,0.6845,0.6845,31200000.0
2007-05-20 23:31:00,0.6845,0.6845,0.6845,0.6845,7200000.0
2007-05-20 23:32:00,0.6845,0.6845,0.6843,0.6844,492400003.0
2007-05-20 23:33:00,0.6845,0.6845,0.68425,0.68435,23200001.0
2007-05-20 23:34:00,0.6844,0.6844,0.68435,0.68435,30499999.0
2007-05-20 23:35:00,0.68435,0.6844,0.68435,0.68435,54199998.0
2007-05-20 23:36:00,0.6844,0.6844,0.68435,0.68435,27000001.0
2007-05-20 23:37:00,0.68441,0.68441,0.68435,0.68435,81199996.0
2007-05-20 23:38:00,0.6844,0.6844,0.68435,0.68435,58000002.0
2007-05-20 23:39:00,0.6844,0.6844,0.68435,0.68435,27000001.0
2007-05-20 23:40:00,0.6844,0.6844,0.68435,0.6844,101700002.0
2007-05-20 23:41:00,0.68435,0.68435,0.68435,0.68435,4800000.0
2007-05-20 23:42:00,0.68435,0.6844,0.68435,0.6844,61300001.0
2007-05-20 23:43:00,0.6844,0.6844,0.6844,0.6844,800000.0
2007-05-20 23:44:00,0.6844,0.6844,0.6843,0.6844,152600001.0
2007-05-20 23:45:00,0.68435,0.68435,0.6843,0.6843,8000000.0
2007-05-20 23:46:00,0.6844,0.6844,0.6844,0.6844,45399999.0
2007-05-20 23:47:00,0.6844,0.6844,0.6843,0.68435,130699999.0
2007-05-20 23:48:00,0.6844,0.6844,0.6844,0.6844,44599998.0
2007-05-20 23:49:00,0.6845,0.6845,0.68435,0.6844,58100001.0
2007-05-20 23:50:00,0.6844,0.6844,0.6844,0.6844,6400000.0
2007-05-20 23:51:00,0.6844,0.6844,0.68435,0.68435,196800004.0
2007-05-20 23:52:00,0.68432,0.68444,0.68432,0.68436,246900000.0
2007-05-20 23:53:00,0.6844,0.6844,0.68435,0.68435,212700000.0
2007-05-20 23:54:00,0.68453,0.68453,0.68438,0.68438,307599997.0
2007-05-20 23:55:00,0.68437,0.6845,0.68437,0.6845,129800000.0
2007-05-20 23:56:00,0.6844,0.6844,0.6844,0.6844,161500000.0
2007-05-20 23:57:00,0.6844,0.6844,0.6844,0.6844,46100000.0
2007-05-20 23:58:00,0.6844,0.6844,0.6844,0.6844,78700000.0
2007-05-20 23:59:00,0.6844,0.6844,0.6844,0.6844,349499988.0
2007-05-21 00:00:00,0.6844,0.6845,0.68435,0.6845,447800000.0
2007-05-21 00:01:00,0.68445,0.6846,0.68445,0.68445,471999996.0
2007-05-21 00:02:00,0.6845,0.6846,0.68445,0.6846,142699995.0
2007-05-21 00:03:00,0.68455,0.68455,0.68445,0.6845,175700004.0
2007-05-21 00:04:00,0.6845,0.6846,0.6845,0.68455,123400003.0
2007-05-21 00:05:00,0.68455,0.68455,0.68455,0.68455,6400000.0
2007-05-21 00:06:00,0.68455,0.6846,0.6845,0.6845,129600001.0
2007-05-21 00:07:00,0.6845,0.6845,0.6845,0.6845,287100000.0
2007-05-21 00:08:00,0.6845,0.6845,0.6845,0.6845,263199999.0
2007-05-21 00:09:00,0.6845,0.6845,0.6845,0.6845,88000000.0
2007-05-21 00:10:00,0.68448,0.68459,0.68448,0.68458,376300004.0
2007-05-21 00:11:00,0.6845,0.6845,0.68445,0.6845,21600000.0
2007-05-21 00:12:00,0.6845,0.6845,0.68445,0.68445,111600003.0
2007-05-21 00:13:00,0.68445,0.68445,0.68445,0.68445,7200000.0
2007-05-21 00:14:00,0.6845,0.6845,0.6845,0.6845,19999999.0
2007-05-21 00:15:00,0.6845,0.6845,0.6845,0.6845,54399997.0
2007-05-21 00:16:00,0.6845,0.6845,0.6845,0.6845,102100001.0
2007-05-21 00:17:00,0.6845,0.6845,0.68445,0.68445,150700001.0
2007-05-21 00:18:00,0.6845,0.6845,0.6845,0.6845,42400000.0
2007-05-21 00:19:00,0.6845,0.6845,0.6845,0.6845,212000000.0
2007-05-21 00:20:00,0.6845,0.6846,0.6845,0.68455,161500001.0
2007-05-21 00:21:00,0.6846,0.6846,0.6846,0.6846,9600000.0
2007-05-21 00:22:00,0.6846,0.6846,0.6846,0.6846,36800000.0
2007-05-21 00:23:00,0.6846,0.6847,0.68455,0.6846,166499999.0
2007-05-21 00:24:00,0.68455,0.6848,0.68455,0.68475,97800000.0
2007-05-21 00:25:00,0.68475,0.68475,0.6847,0.68475,40000000.0
2007-05-21 00:26:00,0.68475,0.68475,0.6846,0.6847,202099997.0
2007-05-21 00:27:00,0.6847,0.6848,0.6846,0.6848,24800000.0
2007-05-21 00:28:00,0.6847,0.6847,0.68455,0.6846,81500000.0
2007-05-21 00:29:00,0.6846,0.6846,0.6846,0.6846,60800000.0
2007-05-21 00:30:00,0.6846,0.6846,0.6846,0.6846,13600000.0
2007-05-21 00:31:00,0.68432,0.68443,0.68432,0.68443,112200000.0
2007-05-21 00:32:00,0.6846,0.6846,0.6846,0.6846,56000000.0
2007-05-21 00:33:00,0.6846,0.6846,0.6845,0.6846,234400000.0
2007-05-21 00:34:00,0.6845,0.6845,0.6845,0.6845,516399980.0
2007-05-21 00:35:00,0.6845,0.6845,0.6845,0.6845,100799994.0
2007-05-21 00:36:00,0.6845,0.6845,0.6845,0.6845,28800000.0
2007-05-21 00:37:00,0.6845,0.6845,0.6845,0.6845,57600000.0
2007-05-21 00:38:00,0.6845,0.6845,0.6845,0.6845,107999997.0
2007-05-21 00:39:00,0.6845,0.6845,0.6845,0.6845,151199991.0
2007-05-21 00:40:00,0.6845,0.6846,0.6845,0.68455,178700000.0
2007-05-21 00:41:00,0.68455,0.6846,0.68455,0.6846,378699999.0
2007-05-21 00:42:00,0.6846,0.6846,0.6846,0.6846,337600000.0
2007-05-21 00:43:00,0.6846,0.6846,0.6846,0.6846,372000000.0
2007-05-21 00:44:00,0.6846,0.6846,0.6846,0.6846,47300000.0
2007-05-21 00:45:00,0.68438,0.68446,0.68433,0.68433,420299986.0
2007-05-21 00:46:00,0.6846,0.6846,0.6846,0.6846,64800000.0
2007-05-21 00:47:00,0.68447,0.6845,0.68439,0.68439,1154499978.0
2007-05-21 00:48:00,0.6846,0.6846,0.6846,0.6846,191200000.0
2007-05-21 00:49:00,0.6844,0.68443,0.6844,0.68443,38200000.0
2007-05-21 00:50:00,0.6846,0.6846,0.6846,0.6846,32000000.0
2007-05-21 00:51:00,0.6846,0.6846,0.6846,0.6846,16799999.0
2007-05-21 00:52:00,0.6844,0.68449,0.6844,0.68449,446800010.0
2007-05-21 00:53:00,0.6846,0.6846,0.6846,0.6846,20000000.0
2007-05-21 00:54:00,0.6846,0.6846,0.6846,0.6846,144000000.0
2007-05-21 00:55:00,0.6846,0.6846,0.68455,0.68455,58400000.0
2007-05-21 00:56:00,0.68437,0.68453,0.68437,0.68449,362499998.0
2007-05-21 00:57:00,0.68437,0.68443,0.68435,0.68443,281899999.0
2007-05-21 00:58:00,0.6846,0.6846,0.6846,0.6846,422399982.0
2007-05-21 00:59:00,0.6846,0.6846,0.6846,0.6846,167199999.0
2007-05-21 01:00:00,0.6846,0.6846,0.6846,0.6846,79199997.0
2007-05-21 01:01:00,0.6846,0.6846,0.6846,0.6846,139299997.0
2007-05-21 01:02:00,0.68455,0.6847,0.68455,0.6846,409299999.0
2007-05-21 01:03:00,0.6846,0.6847,0.6846,0.6847,32800000.0
2007-05-21 01:04:00,0.6846,0.6847,0.6846,0.6847,357700000.0
2007-05-21 01:05:00,0.6847,0.6847,0.6847,0.6847,107999998.0
2007-05-21 01:06:00,0.68475,0.6848,0.68465,0.6848,47700000.0
2007-05-21 01:07:00,0.6848,0.6848,0.6848,0.6848,7200000.0
2007-05-21 01:08:00,0.68459,0.68466,0.68459,0.68465,44900000.0
2007-05-21 01:09:00,0.6848,0.6848,0.6847,0.6848,76800002.0
2007-05-21 01:10:00,0.6848,0.6848,0.6848,0.6848,900000.0
2007-05-21 01:11:00,0.6848,0.6848,0.6846,0.6847,66300000.0
2007-05-21 01:12:00,0.6847,0.6847,0.68455,0.68455,342600002.0
2007-05-21 01:13:00,0.6846,0.6846,0.6846,0.6846,397800006.0
2007-05-21 01:14:00,0.6846,0.6847,0.6846,0.6847,169200001.0
2007-05-21 01:15:00,0.68436,0.68452,0.68369,0.68441,228199999.0
2007-05-21 01:16:00,0.6847,0.6847,0.68465,0.68465,118400000.0
2007-05-21 01:17:00,0.6847,0.6847,0.6847,0.6847,204000000.0
2007-05-21 01:18:00,0.6847,0.6847,0.6847,0.6847,12000000.0
2007-05-21 01:19:00,0.6847,0.6847,0.68455,0.68465,729499995.0
2007-05-21 01:20:00,0.68465,0.6847,0.68465,0.6847,121399999.0
2007-05-21 01:21:00,0.6847,0.6847,0.6847,0.6847,391899983.0
2007-05-21 01:22:00,0.6847,0.6847,0.6847,0.6847,161599993.0
2007-05-21 01:23:00,0.6847,0.6847,0.6847,0.6847,50699998.0
2007-05-21 01:24:00,0.6847,0.6847,0.68465,0.6847,158799995.0
2007-05-21 01:25:00,0.6847,0.6847,0.6847,0.6847,219999990.0
2007-05-21 01:26:00,0.6847,0.6847,0.68455,0.6846,225199997.0
2007-05-21 01:27:00,0.6846,0.6846,0.68445,0.6845,650000012.0
2007-05-21 01:28:00,0.6845,0.6846,0.68445,0.6845,633199996.0
2007-05-21 01:29:00,0.6845,0.6845,0.6845,0.6845,452099991.0
2007-05-21 01:30:00,0.68441,0.68448,0.68438,0.68445,112100000.0
2007-05-21 01:31:00,0.6845,0.6845,0.6845,0.6845,604599979.0
2007-05-21 01:32:00,0.6845,0.6846,0.68445,0.6845,955199997.0
2007-05-21 01:33:00,0.6845,0.6845,0.6845,0.6845,269199998.0
2007-05-21 01:34:00,0.6845,0.6845,0.6845,0.6845,299800002.0
2007-05-21 01:35:00,0.68445,0.6845,0.68445,0.6845,233299998.0
2007-05-21 01:36:00,0.6845,0.6845,0.68445,0.68445,461000005.0
2007-05-21 01:37:00,0.6845,0.6846,0.6845,0.6846,40900001.0
2007-05-21 01:38:00,0.6846,0.6846,0.68455,0.68455,195500000.0
2007-05-21 01:39:00,0.6846,0.6846,0.6846,0.6846,130400000.0
2007-05-21 01:40:00,0.6846,0.6846,0.68455,0.68455,169800000.0
2007-05-21 01:41:00,0.6846,0.6846,0.68455,0.6846,327800001.0
2007-05-21 01:42:00,0.6846,0.6846,0.6846,0.6846,138400001.0
2007-05-21 01:43:00,0.6846,0.6846,0.6846,0.6846,4800000.0
2007-05-21 01:44:00,0.6846,0.6846,0.6845,0.6845,453600002.0
2007-05-21 01:45:00,0.6845,0.6846,0.6845,0.6846,534099985.0
2007-05-21 01:46:00,0.6846,0.6846,0.68445,0.6846,644700002.0
2007-05-21 01:47:00,0.6846,0.6846,0.6846,0.6846,362400000.0
2007-05-21 01:48:00,0.6846,0.6847,0.6846,0.6847,174399999.0
2007-05-21 01:49:00,0.6847,0.6847,0.6847,0.6847,35200000.0
2007-05-21 01:50:00,0.6846,0.6846,0.6846,0.6846,542599996.0
2007-05-21 01:51:00,0.6846,0.6846,0.6846,0.6846,112000000.0
2007-05-21 01:52:00,0.6846,0.6846,0.6846,0.6846,48000000.0
2007-05-21 01:53:00,0.6846,0.6846,0.68455,0.6846,136000000.0
2007-05-21 01:54:00,0.6846,0.6846,0.6846,0.6846,101599998.0
2007-05-21 01:55:00,0.6846,0.6846,0.6846,0.6846,161799999.0
2007-05-21 01:56:00,0.68465,0.6847,0.68465,0.6847,52800000.0
2007-05-21 01:57:00,0.6847,0.6847,0.68465,0.68465,36800000.0
2007-05-21 01:58:00,0.6847,0.6847,0.6847,0.6847,24000000.0
2007-05-21 01:59:00,0.6847,0.6847,0.6846,0.6846,293599996.0
2007-05-21 02:00:00,0.6846,0.6847,0.6846,0.6847,231799998.0
2007-05-21 02:01:00,0.6847,0.6847,0.6847,0.6847,45900000.0
2007-05-21 02:02:00,0.6847,0.6847,0.6847,0.6847,151600000.0
2007-05-21 02:03:00,0.6847,0.6847,0.6847,0.6847,12000000.0
2007-05-21 02:04:00,0.68458,0.68465,0.68458,0.6846,321499997.0
2007-05-21 02:05:00,0.6847,0.6847,0.6847,0.6847,71200000.0
2007-05-21 02:06:00,0.6847,0.6847,0.6847,0.6847,24000000.0
2007-05-21 02:07:00,0.6847,0.6847,0.6847,0.6847,47200000.0
2007-05-21 02:08:00,0.6847,0.6847,0.6847,0.6847,29600000.0
2007-05-21 02:09:00,0.6847,0.6847,0.6847,0.6847,32000000.0
2007-05-21 02:10:00,0.68453,0.68455,0.68445,0.68454,169200000.0
2007-05-21 02:11:00,0.6847,0.6847,0.6847,0.6847,35200000.0
2007-05-21 02:12:00,0.68453,0.68459,0.68444,0.68448,999200004.0
2007-05-21 02:13:00,0.6847,0.6847,0.6847,0.6847,99200000.0
2007-05-21 02:14:00,0.6847,0.6847,0.68455,0.68455,437899997.0
2007-05-21 02:15:00,0.68455,0.6846,0.68455,0.6846,297399998.0
2007-05-21 02:16:00,0.6846,0.6846,0.68455,0.6846,176200000.0
2007-05-21 02:17:00,0.6846,0.6846,0.6846,0.6846,199200000.0
2007-05-21 02:18:00,0.6846,0.68465,0.68455,0.68455,869099994.0
2007-05-21 02:19:00,0.6846,0.6846,0.68445,0.6846,1377100020.0
2007-05-21 02:20:00,0.68455,0.6846,0.68445,0.6845,1247000032.0
2007-05-21 02:21:00,0.6845,0.6845,0.68445,0.6845,709900005.0
2007-05-21 02:22:00,0.6845,0.6846,0.68445,0.6846,626199987.0
2007-05-21 02:23:00,0.6846,0.6846,0.6846,0.6846,8000000.0
2007-05-21 02:24:00,0.6846,0.6846,0.6846,0.6846,32000000.0
2007-05-21 02:25:00,0.6846,0.6846,0.6846,0.6846,24000000.0
2007-05-21 02:26:00,0.6846,0.6846,0.6846,0.6846,38400000.0
2007-05-21 02:27:00,0.68433,0.68444,0.68433,0.6844,371800000.0
2007-05-21 02:28:00,0.6846,0.6846,0.6846,0.6846,76000000.0
2007-05-21 02:29:00,0.6846,0.6846,0.6845,0.6845,87800002.0
2007-05-21 02:30:00,0.68433,0.68453,0.68426,0.68446,264000010.0
2007-05-21 02:31:00,0.6845,0.6845,0.6845,0.6845,128399998.0
2007-05-21 02:32:00,0.6845,0.6845,0.6845,0.6845,66199998.0
2007-05-21 02:33:00,0.6845,0.6846,0.68445,0.6846,513900000.0
2007-05-21 02:34:00,0.6846,0.6846,0.6845,0.6845,252899994.0
2007-05-21 02:35:00,0.6845,0.6845,0.68445,0.6845,383100009.0
2007-05-21 02:36:00,0.6845,0.68455,0.6845,0.68455,110800000.0
2007-05-21 02:37:00,0.6846,0.6846,0.68455,0.68455,34200000.0
2007-05-21 02:38:00,0.6845,0.68455,0.68445,0.6845,1561499968.0
2007-05-21 02:39:00,0.6845,0.68455,0.68445,0.6845,788099991.0
2007-05-21 02:40:00,0.6845,0.6845,0.68445,0.6845,1021699999.0
2007-05-21 02:41:00,0.6845,0.6845,0.6844,0.6845,265200002.0
2007-05-21 02:42:00,0.6845,0.6845,0.6844,0.6844,445400003.0
2007-05-21 02:43:00,0.6844,0.6845,0.6844,0.6845,1543700006.0
2007-05-21 02:44:00,0.6845,0.6845,0.6845,0.6845,128700000.0
2007-05-21 02:45:00,0.6845,0.6845,0.6844,0.6844,948199993.0
2007-05-21 02:46:00,0.6844,0.6844,0.6844,0.6844,258000000.0
2007-05-21 02:47:00,0.6844,0.6845,0.6844,0.6845,221399995.0
2007-05-21 02:48:00,0.6845,0.6845,0.68445,0.6845,351400003.0
2007-05-21 02:49:00,0.6845,0.6845,0.6845,0.6845,563100002.0
2007-05-21 02:50:00,0.6845,0.6845,0.6845,0.6845,102899997.0
2007-05-21 02:51:00,0.6845,0.6846,0.68445,0.68445,502299996.0
2007-05-21 02:52:00,0.6846,0.6846,0.68455,0.68455,19100000.0
2007-05-21 02:53:00,0.6846,0.68465,0.68455,0.68465,197000000.0
2007-05-21 02:54:00,0.68465,0.68475,0.6846,0.68465,1479600006.0
2007-05-21 02:55:00,0.6847,0.6847,0.68455,0.6846,1275199998.0
2007-05-21 02:56:00,0.6846,0.68465,0.6846,0.6846,316300008.0
2007-05-21 02:57:00,0.6846,0.6847,0.6846,0.6847,96500000.0
2007-05-21 02:58:00,0.6847,0.6847,0.6846,0.6846,245799999.0
2007-05-21 02:59:00,0.6846,0.6846,0.6846,0.6846,148799994.0
2007-05-21 03:00:00,0.6846,0.6846,0.68445,0.6846,798400004.0
2007-05-21 03:01:00,0.6846,0.6847,0.6846,0.6847,421900007.0
2007-05-21 03:02:00,0.6847,0.6847,0.68455,0.6846,757399997.0
2007-05-21 03:03:00,0.68465,0.6847,0.68455,0.6846,195700000.0
2007-05-21 03:04:00,0.6846,0.6847,0.6846,0.68465,76700002.0
2007-05-21 03:05:00,0.6847,0.6847,0.6846,0.6846,57600001.0
2007-05-21 03:06:00,0.6846,0.6847,0.6846,0.68465,321699999.0
2007-05-21 03:07:00,0.68465,0.68465,0.68465,0.68465,8000000.0
2007-05-21 03:08:00,0.68465,0.68465,0.68465,0.68465,4000000.0
2007-05-21 03:09:00,0.68465,0.68465,0.6846,0.6846,292000000.0
2007-05-21 03:10:00,0.6846,0.68465,0.68455,0.6846,1442099988.0
2007-05-21 03:11:00,0.6846,0.6846,0.68455,0.68455,84800002.0
2007-05-21 03:12:00,0.6846,0.68465,0.6846,0.68465,135999998.0
2007-05-21 03:13:00,0.68465,0.6847,0.6846,0.6846,251499996.0
2007-05-21 03:14:00,0.68465,0.68465,0.6846,0.6846,82800003.0
2007-05-21 03:15:00,0.6846,0.6846,0.6846,0.6846,168299995.0
2007-05-21 03:16:00,0.6846,0.6847,0.68455,0.68465,292700003.0
2007-05-21 03:17:00,0.6847,0.6847,0.68455,0.6846,676799991.0
2007-05-21 03:18:00,0.6846,0.6847,0.68455,0.68465,413899991.0
2007-05-21 03:19:00,0.6847,0.6847,0.68455,0.68465,222199995.0
2007-05-21 03:20:00,0.68465,0.6847,0.68465,0.6847,33200000.0
2007-05-21 03:21:00,0.6847,0.6847,0.68465,0.68465,53400000.0
2007-05-21 03:22:00,0.6847,0.6847,0.6847,0.6847,2400000.0
2007-05-21 03:23:00,0.68432,0.68446,0.68432,0.68441,101400003.0
2007-05-21 03:24:00,0.6847,0.6847,0.6847,0.6847,1600000.0
2007-05-21 03:25:00,0.6847,0.6847,0.6847,0.6847,4000000.0
2007-05-21 03:26:00,0.6847,0.6847,0.6847,0.6847,24800000.0
2007-05-21 03:27:00,0.6847,0.6847,0.68465,0.68465,37600000.0
2007-05-21 03:28:00,0.6847,0.6847,0.68465,0.6847,154900000.0
2007-05-21 03:29:00,0.6847,0.6847,0.6847,0.6847,19200000.0
2007-05-21 03:30:00,0.6847,0.6847,0.6847,0.6847,32000000.0
2007-05-21 03:31:00,0.6847,0.6847,0.6847,0.6847,114400000.0
2007-05-21 03:32:00,0.6847,0.6847,0.6847,0.6847,232799998.0
2007-05-21 03:33:00,0.6847,0.6847,0.68455,0.6846,287200002.0
2007-05-21 03:34:00,0.6846,0.6846,0.6846,0.6846,834800002.0
2007-05-21 03:35:00,0.6846,0.6847,0.68455,0.68465,221599999.0
2007-05-21 03:36:00,0.6847,0.6847,0.6846,0.6847,258600003.0
2007-05-21 03:37:00,0.6847,0.6847,0.68465,0.6847,56800000.0
2007-05-21 03:38:00,0.6847,0.6847,0.6846,0.6846,72599999.0
2007-05-21 03:39:00,0.68447,0.68447,0.68443,0.68447,108000004.0
2007-05-21 03:40:00,0.6846,0.6846,0.6846,0.6846,27900000.0
2007-05-21 03:41:00,0.6846,0.6846,0.6846,0.6846,668100001.0
2007-05-21 03:42:00,0.6846,0.6847,0.6846,0.6847,180300001.0
2007-05-21 03:43:00,0.6847,0.6847,0.6846,0.6846,608399997.0
2007-05-21 03:44:00,0.6846,0.6847,0.6846,0.6847,235200002.0
2007-05-21 03:45:00,0.6847,0.6847,0.6846,0.68465,81000000.0
2007-05-21 03:46:00,0.6847,0.6847,0.6846,0.6846,93299999.0
2007-05-21 03:47:00,0.6846,0.6847,0.6846,0.6847,492099999.0
2007-05-21 03:48:00,0.6847,0.6847,0.6846,0.6846,288500004.0
2007-05-21 03:49:00,0.6846,0.6846,0.68455,0.68455,194300000.0
2007-05-21 03:50:00,0.68455,0.6846,0.68455,0.68455,97500000.0
2007-05-21 03:51:00,0.6846,0.6846,0.6846,0.6846,32000000.0
2007-05-21 03:52:00,0.6846,0.6846,0.6846,0.6846,92800000.0
2007-05-21 03:53:00,0.6846,0.6846,0.6846,0.6846,120000000.0
2007-05-21 03:54:00,0.6846,0.6846,0.68455,0.68455,233699999.0
2007-05-21 03:55:00,0.6846,0.6846,0.6846,0.6846,510199999.0
2007-05-21 03:56:00,0.68443,0.68465,0.68443,0.68465,102600000.0
2007-05-21 03:57:00,0.6846,0.6846,0.6846,0.6846,103700004.0
2007-05-21 03:58:00,0.6846,0.6847,0.6846,0.6847,91399999.0
2007-05-21 03:59:00,0.68447,0.68459,0.68446,0.6845,177699998.0
2007-05-21 04:00:00,0.6846,0.68467,0.6845,0.6845,84100000.0
2007-05-21 04:01:00,0.6847,0.6847,0.6846,0.6847,263800005.0
2007-05-21 04:02:00,0.6847,0.6847,0.6846,0.68465,323799991.0
2007-05-21 04:03:00,0.68465,0.6847,0.6846,0.68465,401999992.0
2007-05-21 04:04:00,0.68465,0.6847,0.6846,0.6847,857199995.0
2007-05-21 04:05:00,0.68453,0.68468,0.68448,0.68465,129299998.0
2007-05-21 04:06:00,0.6847,0.6847,0.6847,0.6847,38400000.0
2007-05-21 04:07:00,0.6847,0.6847,0.68455,0.68455,378800000.0
2007-05-21 04:08:00,0.6846,0.6847,0.68455,0.6847,314099997.0
2007-05-21 04:09:00,0.6847,0.6847,0.6846,0.6846,212300002.0
2007-05-21 04:10:00,0.6846,0.68465,0.68455,0.68455,640899998.0
2007-05-21 04:11:00,0.6846,0.6846,0.6846,0.6846,741800001.0
2007-05-21 04:12:00,0.6846,0.6846,0.6846,0.6846,302200002.0
2007-05-21 04:13:00,0.6846,0.6846,0.6846,0.6846,111600000.0
2007-05-21 04:14:00,0.6846,0.6846,0.6846,0.6846,143100000.0
2007-05-21 04:15:00,0.6846,0.6846,0.68455,0.6846,138400000.0
2007-05-21 04:16:00,0.6846,0.6846,0.6846,0.6846,47200000.0
2007-05-21 04:17:00,0.68435,0.6844,0.68435,0.6844,39200000.0
2007-05-21 04:18:00,0.6846,0.6846,0.6846,0.6846,155600000.0
2007-05-21 04:19:00,0.68442,0.68442,0.68426,0.68437,149000002.0
2007-05-21 04:20:00,0.68444,0.68462,0.68442,0.68442,121000003.0
2007-05-21 04:21:00,0.6846,0.6846,0.6846,0.6846,14400000.0
2007-05-21 04:22:00,0.6845,0.68456,0.6845,0.68451,68000000.0
2007-05-21 04:23:00,0.6846,0.6846,0.6846,0.6846,24000000.0
2007-05-21 04:24:00,0.6846,0.6846,0.6845,0.6845,555099999.0
2007-05-21 04:25:00,0.6845,0.6845,0.6845,0.6845,214300009.0
2007-05-21 04:26:00,0.6845,0.6846,0.6845,0.6846,201200000.0
2007-05-21 04:27:00,0.6846,0.6846,0.6846,0.6846,26400000.0
2007-05-21 04:28:00,0.6846,0.6846,0.6846,0.6846,70400000.0
2007-05-21 04:29:00,0.6846,0.6846,0.6846,0.6846,86400000.0
2007-05-21 04:30:00,0.6846,0.6846,0.6846,0.6846,104800000.0
2007-05-21 04:31:00,0.6846,0.6846,0.6845,0.6846,109399999.0
2007-05-21 04:32:00,0.6846,0.6846,0.6846,0.6846,56000000.0
2007-05-21 04:33:00,0.6846,0.6846,0.6845,0.6846,456000003.0
2007-05-21 04:34:00,0.6846,0.6846,0.6846,0.6846,273200000.0
2007-05-21 04:35:00,0.6846,0.6846,0.6846,0.6846,229300003.0
2007-05-21 04:36:00,0.6846,0.6846,0.6846,0.6846,361800002.0
2007-05-21 04:37:00,0.6846,0.6846,0.6846,0.6846,263700003.0
2007-05-21 04:38:00,0.6846,0.6846,0.68445,0.68455,590599999.0
2007-05-21 04:39:00,0.68437,0.68447,0.68435,0.68435,46200000.0
2007-05-21 04:40:00,0.68443,0.68453,0.68439,0.68452,125199996.0
2007-05-21 04:41:00,0.6846,0.6846,0.6845,0.6845,294399994.0
2007-05-21 04:42:00,0.6845,0.6845,0.68445,0.68445,880200012.0
2007-05-21 04:43:00,0.6845,0.6845,0.6845,0.6845,1293499957.0
2007-05-21 04:44:00,0.6845,0.6845,0.6845,0.6845,517299979.0
2007-05-21 04:45:00,0.6845,0.6845,0.6845,0.6845,110599998.0
2007-05-21 04:46:00,0.6845,0.6845,0.68445,0.68445,180599993.0
2007-05-21 04:47:00,0.68449,0.68453,0.68447,0.68447,105100000.0
2007-05-21 04:48:00,0.68438,0.68449,0.68416,0.68449,267499999.0
2007-05-21 04:49:00,0.6846,0.6846,0.6845,0.6845,318899993.0
2007-05-21 04:50:00,0.6845,0.6845,0.6845,0.6845,115200006.0
2007-05-21 04:51:00,0.6845,0.6845,0.6845,0.6845,118400002.0
2007-05-21 04:52:00,0.6845,0.6845,0.6845,0.6845,219799994.0
2007-05-21 04:53:00,0.68425,0.68433,0.68425,0.68429,222599994.0
2007-05-21 04:54:00,0.6845,0.6846,0.6845,0.6846,39000001.0
2007-05-21 04:55:00,0.68443,0.68455,0.68443,0.68455,298200006.0
2007-05-21 04:56:00,0.6845,0.6845,0.6845,0.6845,73199996.0
2007-05-21 04:57:00,0.68445,0.68453,0.68438,0.68441,172000000.0
2007-05-21 04:58:00,0.6845,0.6846,0.68445,0.6846,756899998.0
2007-05-21 04:59:00,0.6846,0.6846,0.6845,0.68455,365799999.0
2007-05-21 05:00:00,0.6846,0.6846,0.6846,0.6846,111500000.0
2007-05-21 05:01:00,0.6846,0.6846,0.6846,0.6846,159500000.0
2007-05-21 05:02:00,0.6846,0.6846,0.68455,0.6846,465100003.0
2007-05-21 05:03:00,0.6846,0.6846,0.68455,0.68455,189700000.0
2007-05-21 05:04:00,0.68433,0.68451,0.68423,0.68438,341299997.0
2007-05-21 05:05:00,0.6846,0.6846,0.6846,0.6846,65300000.0
2007-05-21 05:06:00,0.6846,0.6846,0.68445,0.68445,574400002.0
2007-05-21 05:07:00,0.6845,0.6846,0.68445,0.6845,836699991.0
2007-05-21 05:08:00,0.6845,0.6846,0.68445,0.6845,263700005.0
2007-05-21 05:09:00,0.6845,0.6846,0.6845,0.68455,691700000.0
2007-05-21 05:10:00,0.68455,0.6846,0.68455,0.6846,365800000.0
2007-05-21 05:11:00,0.68455,0.6846,0.68455,0.6846,69200001.0
2007-05-21 05:12:00,0.6846,0.6846,0.6846,0.6846,114800000.0
2007-05-21 05:13:00,0.6846,0.6846,0.68455,0.68455,150099996.0
2007-05-21 05:14:00,0.68455,0.6846,0.68445,0.6845,657100000.0
2007-05-21 05:15:00,0.6845,0.6846,0.68445,0.68455,557700011.0
2007-05-21 05:16:00,0.68455,0.6846,0.68455,0.6846,208800000.0
2007-05-21 05:17:00,0.6846,0.6846,0.6846,0.6846,85600000.0
2007-05-21 05:18:00,0.6846,0.6846,0.6845,0.6845,521200000.0
2007-05-21 05:19:00,0.6845,0.68465,0.6845,0.6846,303600004.0
2007-05-21 05:20:00,0.6846,0.68465,0.6846,0.68465,21600000.0
2007-05-21 05:21:00,0.68453,0.68453,0.68446,0.68447,123200000.0
2007-05-21 05:22:00,0.6846,0.68465,0.6846,0.6846,64700001.0
2007-05-21 05:23:00,0.6846,0.6846,0.6846,0.6846,54400000.0
2007-05-21 05:24:00,0.6846,0.6846,0.6846,0.6846,43200000.0
2007-05-21 05:25:00,0.6846,0.6846,0.68439,0.68453,455599990.0
2007-05-21 05:26:00,0.6846,0.68465,0.6846,0.68465,71699997.0
2007-05-21 05:27:00,0.68455,0.68463,0.68454,0.68456,270400000.0
2007-05-21 05:28:00,0.6846,0.68465,0.6846,0.68465,147599997.0
2007-05-21 05:29:00,0.68465,0.68465,0.68465,0.68465,4000000.0
2007-05-21 05:30:00,0.68465,0.68465,0.68455,0.6846,254900005.0
2007-05-21 05:31:00,0.6846,0.6846,0.68455,0.68455,73700002.0
2007-05-21 05:32:00,0.6846,0.68465,0.6846,0.68465,43000000.0
2007-05-21 05:33:00,0.68465,0.68465,0.68465,0.68465,4000000.0
2007-05-21 05:34:00,0.68465,0.68465,0.68465,0.68465,2400000.0
2007-05-21 05:35:00,0.6847,0.6847,0.68465,0.68465,10400000.0
2007-05-21 05:36:00,0.68465,0.68465,0.6846,0.6846,179000001.0
2007-05-21 05:37:00,0.6846,0.6846,0.6846,0.6846,22400000.0
2007-05-21 05:38:00,0.6846,0.6846,0.68455,0.68455,106900002.0
2007-05-21 05:39:00,0.6846,0.6846,0.6845,0.6845,122800004.0
2007-05-21 05:40:00,0.68455,0.68455,0.6845,0.68455,338999998.0
2007-05-21 05:41:00,0.68455,0.68455,0.68455,0.68455,8000000.0
2007-05-21 05:42:00,0.68455,0.68455,0.6845,0.6845,362500001.0
2007-05-21 05:43:00,0.6845,0.6845,0.6845,0.6845,323699993.0
2007-05-21 05:44:00,0.6845,0.6845,0.6845,0.6845,435299999.0
2007-05-21 05:45:00,0.6845,0.6845,0.6845,0.6845,411599988.0
2007-05-21 05:46:00,0.6845,0.6845,0.6845,0.6845,133799999.0
2007-05-21 05:47:00,0.6845,0.6845,0.68445,0.68445,810499995.0
2007-05-21 05:48:00,0.68445,0.6845,0.68445,0.6845,598700002.0
2007-05-21 05:49:00,0.6845,0.6845,0.6845,0.6845,355099988.0
2007-05-21 05:50:00,0.68445,0.6845,0.68445,0.6845,346400003.0
2007-05-21 05:51:00,0.6845,0.6845,0.68445,0.68445,459899998.0
2007-05-21 05:52:00,0.6845,0.6845,0.68445,0.68445,229200002.0
2007-05-21 05:53:00,0.68445,0.6845,0.68445,0.6845,743199999.0
2007-05-21 05:54:00,0.6845,0.6845,0.6845,0.6845,78400000.0
2007-05-21 05:55:00,0.6845,0.6845,0.68445,0.68445,150400000.0
2007-05-21 05:56:00,0.6845,0.6845,0.6845,0.6845,80000000.0
2007-05-21 05:57:00,0.6845,0.6845,0.6845,0.6845,94400000.0
2007-05-21 05:58:00,0.6845,0.6845,0.68445,0.6845,136599995.0
2007-05-21 05:59:00,0.6845,0.6845,0.6845,0.6845,125600000.0
2007-05-21 06:00:00,0.6845,0.6845,0.6844,0.6844,121400002.0
2007-05-21 06:01:00,0.68444,0.68451,0.68429,0.68435,1211799982.0
2007-05-21 06:02:00,0.6844,0.6845,0.68435,0.6844,719300003.0
2007-05-21 06:03:00,0.6844,0.6844,0.6844,0.6844,189099993.0
2007-05-21 06:04:00,0.6845,0.6845,0.6845,0.6845,71900000.0
2007-05-21 06:05:00,0.6844,0.6845,0.6844,0.6845,233900002.0
2007-05-21 06:06:00,0.6845,0.6845,0.6844,0.6844,321999990.0
2007-05-21 06:07:00,0.6844,0.6845,0.6844,0.6845,377999997.0
2007-05-21 06:08:00,0.6845,0.6845,0.68445,0.68445,65600000.0
2007-05-21 06:09:00,0.6845,0.6845,0.6845,0.6845,16000000.0
2007-05-21 06:10:00,0.6845,0.6845,0.6845,0.6845,56000000.0
2007-05-21 06:11:00,0.6845,0.6845,0.6844,0.6844,214499999.0
2007-05-21 06:12:00,0.6844,0.68445,0.6844,0.68445,175299999.0
2007-05-21 06:13:00,0.6844,0.6844,0.6844,0.6844,224400000.0
2007-05-21 06:14:00,0.6844,0.6844,0.6844,0.6844,46400000.0
2007-05-21 06:15:00,0.6844,0.6844,0.6844,0.6844,48800000.0
2007-05-21 06:16:00,0.6844,0.6844,0.68435,0.6844,338100002.0
2007-05-21 06:17:00,0.6844,0.68445,0.6844,0.6844,308400004.0
2007-05-21 06:18:00,0.6844,0.6844,0.6844,0.6844,119500001.0
2007-05-21 06:19:00,0.6844,0.6844,0.68435,0.68435,443399992.0
2007-05-21 06:20:00,0.6844,0.68445,0.68435,0.68435,405799994.0
2007-05-21 06:21:00,0.68435,0.6845,0.68435,0.6845,439400000.0
2007-05-21 06:22:00,0.6845,0.6845,0.6844,0.68445,259700005.0
2007-05-21 06:23:00,0.6845,0.6845,0.6844,0.68445,135900002.0
2007-05-21 06:24:00,0.6845,0.6845,0.68435,0.6845,187600000.0
2007-05-21 06:25:00,0.6845,0.6845,0.68445,0.68445,26400000.0
2007-05-21 06:26:00,0.68445,0.68445,0.6844,0.68445,226400002.0
2007-05-21 06:27:00,0.68445,0.68445,0.68435,0.6844,265199998.0
2007-05-21 06:28:00,0.68445,0.68445,0.6844,0.68445,118000003.0
2007-05-21 06:29:00,0.68445,0.68445,0.6844,0.68445,196900005.0
2007-05-21 06:30:00,0.68445,0.6845,0.68445,0.68445,22400000.0
2007-05-21 06:31:00,0.6845,0.6845,0.68445,0.6845,47200000.0
2007-05-21 06:32:00,0.6844,0.6845,0.6844,0.6845,100199999.0
2007-05-21 06:33:00,0.6845,0.6845,0.6844,0.6844,58199998.0
2007-05-21 06:34:00,0.68445,0.68445,0.68435,0.68435,447100002.0
2007-05-21 06:35:00,0.68435,0.68445,0.68435,0.68445,261600003.0
2007-05-21 06:36:00,0.68445,0.68445,0.68445,0.68445,8000000.0
2007-05-21 06:37:00,0.68445,0.68445,0.68435,0.68445,433000008.0
2007-05-21 06:38:00,0.68445,0.68445,0.6844,0.68445,78899997.0
2007-05-21 06:39:00,0.68445,0.6845,0.68445,0.6845,24800000.0
2007-05-21 06:40:00,0.68445,0.6845,0.6844,0.68445,165900000.0
2007-05-21 06:41:00,0.68445,0.68445,0.68445,0.68445,16000000.0
2007-05-21 06:42:00,0.6844,0.68445,0.6844,0.68445,115800002.0
2007-05-21 06:43:00,0.68445,0.68445,0.6844,0.68445,397700001.0
2007-05-21 06:44:00,0.6844,0.68445,0.6844,0.68445,120299999.0
2007-05-21 06:45:00,0.6844,0.6844,0.6844,0.6844,100399999.0
2007-05-21 06:46:00,0.68445,0.68445,0.68445,0.68445,12000000.0
2007-05-21 06:47:00,0.6845,0.68455,0.6845,0.68455,247799998.0
2007-05-21 06:48:00,0.6846,0.6846,0.6845,0.6845,304800007.0
2007-05-21 06:49:00,0.6845,0.6845,0.6845,0.6845,267800006.0
2007-05-21 06:50:00,0.6845,0.6845,0.68445,0.6845,209500003.0
2007-05-21 06:51:00,0.6845,0.6845,0.6845,0.6845,178400004.0
2007-05-21 06:52:00,0.6845,0.6845,0.6845,0.6845,219100005.0
2007-05-21 06:53:00,0.6845,0.68455,0.68445,0.68455,434599999.0
2007-05-21 06:54:00,0.6846,0.6846,0.6845,0.6845,123600001.0
2007-05-21 06:55:00,0.6845,0.6845,0.68435,0.68445,349200001.0
2007-05-21 06:56:00,0.6845,0.6845,0.6845,0.6845,188000002.0
2007-05-21 06:57:00,0.6845,0.6845,0.6845,0.6845,406299997.0
2007-05-21 06:58:00,0.6845,0.6845,0.6845,0.6845,235099998.0
2007-05-21 06:59:00,0.6845,0.6845,0.68445,0.68445,227799997.0
2007-05-21 07:00:00,0.6845,0.6845,0.68445,0.68445,852500007.0
2007-05-21 07:01:00,0.68445,0.6845,0.68445,0.6845,650999996.0
2007-05-21 07:02:00,0.6845,0.6845,0.6845,0.6845,610600002.0
2007-05-21 07:03:00,0.6845,0.6845,0.68445,0.6845,581500003.0
2007-05-21 07:04:00,0.6845,0.6845,0.68445,0.6845,172400003.0
2007-05-21 07:05:00,0.6845,0.6846,0.6845,0.68455,799900011.0
2007-05-21 07:06:00,0.68455,0.68465,0.68455,0.68465,486099997.0
2007-05-21 07:07:00,0.6847,0.6847,0.6847,0.6847,412599994.0
2007-05-21 07:08:00,0.6847,0.6847,0.68465,0.68465,351900001.0
2007-05-21 07:10:00,0.68475,0.68475,0.6847,0.6847,921400002.0
2007-05-21 07:11:00,0.68475,0.6848,0.6847,0.68475,295000005.0
2007-05-21 07:12:00,0.6848,0.6848,0.6848,0.6848,11900000.0
2007-05-21 07:13:00,0.6848,0.6848,0.6847,0.6847,386000000.0
2007-05-21 07:14:00,0.6847,0.68475,0.68465,0.6847,918199993.0
2007-05-21 07:15:00,0.68465,0.6847,0.68465,0.68465,786400005.0
2007-05-21 07:16:00,0.68465,0.6847,0.68465,0.68465,354899995.0
2007-05-21 07:17:00,0.6847,0.6847,0.6847,0.6847,184500000.0
2007-05-21 07:18:00,0.6847,0.6847,0.6846,0.6847,351600004.0
2007-05-21 07:19:00,0.6847,0.6848,0.68465,0.6847,195100004.0
2007-05-21 07:20:00,0.6847,0.6848,0.6847,0.6847,363199999.0
2007-05-21 07:21:00,0.6847,0.6847,0.6847,0.6847,743100009.0
2007-05-21 07:22:00,0.6847,0.6847,0.6847,0.6847,34600001.0
2007-05-21 07:23:00,0.68451,0.68459,0.68451,0.68452,338899996.0
2007-05-21 07:24:00,0.6847,0.6847,0.6847,0.6847,56600001.0
2007-05-21 07:25:00,0.68455,0.68455,0.68455,0.68455,146500000.0
2007-05-21 07:26:00,0.6847,0.6847,0.6847,0.6847,135500005.0
2007-05-21 07:27:00,0.6847,0.6847,0.6846,0.6847,708500004.0
2007-05-21 07:28:00,0.6847,0.6847,0.6847,0.6847,203000006.0
2007-05-21 07:29:00,0.6847,0.6847,0.6847,0.6847,250300009.0
2007-05-21 07:30:00,0.6847,0.6847,0.6847,0.6847,249500000.0
2007-05-21 07:31:00,0.6847,0.6847,0.6847,0.6847,67700000.0
2007-05-21 07:32:00,0.6847,0.6847,0.6847,0.6847,27900000.0
2007-05-21 07:33:00,0.6847,0.6847,0.6847,0.6847,63800000.0
2007-05-21 07:34:00,0.6847,0.6847,0.6847,0.6847,95600000.0
2007-05-21 07:35:00,0.6847,0.6847,0.6847,0.6847,48000000.0
2007-05-21 07:36:00,0.6847,0.6847,0.6847,0.6847,289300002.0
2007-05-21 07:37:00,0.6847,0.6847,0.68465,0.6847,410900009.0
2007-05-21 07:38:00,0.6847,0.6847,0.68465,0.6847,522199995.0
2007-05-21 07:39:00,0.6847,0.6848,0.6847,0.6847,304300003.0
2007-05-21 07:40:00,0.6847,0.6847,0.68465,0.6847,370000001.0
2007-05-21 07:41:00,0.6847,0.6847,0.6847,0.6847,391700001.0
2007-05-21 07:42:00,0.6847,0.6847,0.6847,0.6847,146900002.0
2007-05-21 07:43:00,0.6847,0.6847,0.6847,0.6847,222900001.0
2007-05-21 07:44:00,0.6847,0.6847,0.68465,0.6847,138299999.0
2007-05-21 07:45:00,0.6847,0.6847,0.6847,0.6847,24000000.0
2007-05-21 07:46:00,0.6847,0.6847,0.68465,0.68465,47200000.0
2007-05-21 07:47:00,0.68455,0.68462,0.68449,0.68462,318400007.0
2007-05-21 07:48:00,0.6847,0.6847,0.6847,0.6847,93600000.0
2007-05-21 07:49:00,0.6847,0.6847,0.68465,0.6847,627400000.0
2007-05-21 07:50:00,0.6847,0.6847,0.6847,0.6847,243199995.0
2007-05-21 07:51:00,0.6847,0.6847,0.68465,0.6847,209499999.0
2007-05-21 07:52:00,0.6847,0.6847,0.6847,0.6847,263100001.0
2007-05-21 07:53:00,0.6847,0.6848,0.6847,0.6847,478400001.0
2007-05-21 07:54:00,0.68465,0.6848,0.68465,0.6848,470200008.0
2007-05-21 07:55:00,0.6848,0.6848,0.6847,0.6847,191299999.0
2007-05-21 07:56:00,0.6847,0.6847,0.6847,0.6847,28800000.0
2007-05-21 07:57:00,0.6847,0.6848,0.6847,0.6848,168300000.0
2007-05-21 07:58:00,0.6847,0.6848,0.6847,0.6847,324899999.0
2007-05-21 07:59:00,0.6847,0.6848,0.6847,0.6848,388700000.0
2007-05-21 08:00:00,0.6847,0.6848,0.6847,0.6847,582400006.0
2007-05-21 08:01:00,0.6847,0.6848,0.6847,0.6848,1118500008.0
2007-05-21 08:02:00,0.6848,0.6848,0.6847,0.6848,470800001.0
2007-05-21 08:03:00,0.6848,0.6848,0.68465,0.6847,1198500000.0
2007-05-21 08:04:00,0.6847,0.6847,0.6847,0.6847,36599998.0
2007-05-21 08:05:00,0.6847,0.6847,0.68465,0.6847,824700003.0
2007-05-21 08:06:00,0.68465,0.6848,0.68465,0.6847,1061400014.0
2007-05-21 08:07:00,0.6847,0.6847,0.68465,0.6847,493600001.0
2007-05-21 08:08:00,0.6847,0.6847,0.68465,0.68465,234400000.0
2007-05-21 08:09:00,0.68465,0.6847,0.68455,0.68465,340599994.0
2007-05-21 08:10:00,0.68465,0.6847,0.6846,0.6846,270999997.0
2007-05-21 08:11:00,0.6846,0.68465,0.6846,0.68465,110399998.0
2007-05-21 08:12:00,0.68465,0.6847,0.6846,0.6847,552200015.0
2007-05-21 08:13:00,0.6847,0.6847,0.68465,0.68465,446400002.0
2007-05-21 08:14:00,0.6847,0.68475,0.68465,0.6847,453000002.0
2007-05-21 08:15:00,0.6847,0.6847,0.6847,0.6847,4800000.0
2007-05-21 08:16:00,0.6847,0.68475,0.6847,0.6847,600200005.0
2007-05-21 08:17:00,0.6847,0.6847,0.6847,0.6847,99200003.0
2007-05-21 08:18:00,0.6847,0.6847,0.6846,0.6847,177600002.0
2007-05-21 08:19:00,0.68465,0.6847,0.68465,0.6847,9600000.0
2007-05-21 08:20:00,0.6847,0.6847,0.6847,0.6847,4000000.0
2007-05-21 08:21:00,0.6847,0.6847,0.6847,0.6847,339199999.0
2007-05-21 08:22:00,0.6847,0.6847,0.6846,0.6847,787900002.0
2007-05-21 08:23:00,0.6847,0.6847,0.68455,0.6846,806300001.0
2007-05-21 08:24:00,0.6846,0.6847,0.6846,0.6847,454199998.0
2007-05-21 08:25:00,0.6847,0.6847,0.6846,0.6847,233300002.0
2007-05-21 08:26:00,0.6847,0.6847,0.68455,0.6846,92899998.0
2007-05-21 08:27:00,0.6846,0.6846,0.68455,0.6846,740499997.0
2007-05-21 08:28:00,0.68455,0.6846,0.68455,0.6846,707999990.0
2007-05-21 08:29:00,0.6846,0.6846,0.68455,0.68455,1476999977.0
2007-05-21 08:30:00,0.6846,0.6847,0.68455,0.68465,803800003.0
2007-05-21 08:31:00,0.68465,0.68465,0.68455,0.6846,662100009.0
2007-05-21 08:32:00,0.68455,0.6847,0.68455,0.6847,424200011.0
2007-05-21 08:33:00,0.6847,0.6847,0.6846,0.6846,430499999.0
2007-05-21 08:34:00,0.6846,0.6846,0.68445,0.6845,1308599997.0
2007-05-21 08:35:00,0.6845,0.6845,0.68445,0.6845,897999997.0
2007-05-21 08:36:00,0.6845,0.68455,0.68445,0.6845,901500008.0
2007-05-21 08:37:00,0.6845,0.68455,0.6845,0.68455,1232600002.0
2007-05-21 08:38:00,0.68455,0.68455,0.6845,0.6845,83099998.0
2007-05-21 08:39:00,0.68455,0.6846,0.68455,0.6846,33700000.0
2007-05-21 08:40:00,0.6846,0.6846,0.6845,0.68455,1239400005.0
2007-05-21 08:41:00,0.68455,0.68465,0.68455,0.6846,668499994.0
2007-05-21 08:42:00,0.6846,0.6846,0.6846,0.6846,45500000.0
2007-05-21 08:43:00,0.6846,0.6846,0.6846,0.6846,484400003.0
2007-05-21 08:44:00,0.6846,0.6846,0.6846,0.6846,181200001.0
2007-05-21 08:45:00,0.6846,0.6846,0.6846,0.6846,96399999.0
2007-05-21 08:46:00,0.6846,0.6846,0.68455,0.6846,469800004.0
2007-05-21 08:47:00,0.6846,0.6846,0.68455,0.6846,444300008.0
2007-05-21 08:48:00,0.68443,0.68456,0.68438,0.68452,586100002.0
2007-05-21 08:49:00,0.6846,0.6846,0.6846,0.6846,449700007.0
2007-05-21 08:50:00,0.6846,0.6846,0.68455,0.6846,1463500011.0
2007-05-21 08:51:00,0.68455,0.6846,0.68455,0.6846,523199998.0
2007-05-21 08:52:00,0.6846,0.6846,0.6846,0.6846,905999994.0
2007-05-21 08:53:00,0.6846,0.6846,0.6845,0.68455,1644199991.0
2007-05-21 08:54:00,0.6845,0.6846,0.6845,0.6846,618100000.0
2007-05-21 08:55:00,0.6846,0.6846,0.6846,0.6846,1353899992.0
2007-05-21 08:56:00,0.6846,0.6846,0.68455,0.6846,669599997.0
2007-05-21 08:57:00,0.6846,0.6846,0.68455,0.6846,242500002.0
2007-05-21 08:58:00,0.6846,0.6846,0.68445,0.68445,923900003.0
2007-05-21 08:59:00,0.6844,0.6844,0.6844,0.6844,1964200001.0
2007-05-21 09:00:00,0.6845,0.6845,0.6844,0.6845,1964200001.0
2007-05-21 09:01:00,0.6844,0.6845,0.6844,0.6844,1964200001.0
2007-05-21 09:03:00,0.6845,0.6845,0.6845,0.6845,1964200001.0
2007-05-21 09:04:00,0.6845,0.68455,0.68445,0.6845,2044199993.0
2007-05-21 09:05:00,0.6845,0.6845,0.6844,0.68445,1556600003.0
2007-05-21 09:06:00,0.68445,0.6845,0.68445,0.6845,184800000.0
2007-05-21 09:07:00,0.6845,0.6845,0.68445,0.6845,194000000.0
2007-05-21 09:08:00,0.6845,0.6845,0.68445,0.6845,689199994.0
2007-05-21 09:09:00,0.6845,0.6845,0.6845,0.6845,106400000.0
2007-05-21 09:10:00,0.6845,0.6846,0.6845,0.6846,1455800004.0
2007-05-21 09:11:00,0.6846,0.6846,0.68445,0.68455,1455800004.0
2007-05-21 09:12:00,0.6846,0.6846,0.6845,0.6845,924200005.0
2007-05-21 09:13:00,0.6845,0.6846,0.68445,0.6845,1037400003.0
2007-05-21 09:14:00,0.6845,0.6846,0.68445,0.6846,1237100019.0
2007-05-21 09:15:00,0.6846,0.6846,0.6845,0.6845,920700002.0
2007-05-21 09:16:00,0.68445,0.6845,0.68445,0.6845,1769100013.0
2007-05-21 09:17:00,0.6845,0.6845,0.6844,0.6844,351500001.0
2007-05-21 09:18:00,0.68445,0.6845,0.6844,0.68445,1034000005.0
2007-05-21 09:19:00,0.68445,0.6845,0.68445,0.68445,309999999.0
2007-05-21 09:20:00,0.6845,0.6845,0.68445,0.6845,1657800007.0
2007-05-21 09:21:00,0.6845,0.6845,0.6844,0.68445,1090300003.0
2007-05-21 09:22:00,0.68445,0.68445,0.68435,0.68445,1498400004.0
2007-05-21 09:23:00,0.6844,0.6845,0.6844,0.6844,541699994.0
2007-05-21 09:24:00,0.68445,0.6845,0.68445,0.6845,1730100008.0
2007-05-21 09:25:00,0.6846,0.6847,0.6845,0.6847,1737100016.0
2007-05-21 09:26:00,0.6848,0.6848,0.6847,0.6847,1737100016.0
2007-05-21 09:27:00,0.6846,0.6847,0.6846,0.6846,1737100016.0
2007-05-21 09:28:00,0.6847,0.6847,0.6847,0.6847,1737100016.0
2007-05-21 09:29:00,0.6847,0.6847,0.68465,0.68465,1737100016.0
2007-05-21 09:30:00,0.6847,0.6847,0.6846,0.6847,901200018.0
2007-05-21 09:31:00,0.6847,0.6847,0.68455,0.6846,2070000001.0
2007-05-21 09:32:00,0.68455,0.6846,0.68455,0.6846,1140599998.0
2007-05-21 09:33:00,0.6846,0.6847,0.6846,0.68465,1069100005.0
2007-05-21 09:34:00,0.6847,0.6847,0.68455,0.6846,1472999989.0
2007-05-21 09:36:00,0.6844,0.6845,0.6844,0.6845,562700011.0
2007-05-21 09:37:00,0.6844,0.6845,0.6844,0.6845,562700011.0
2007-05-21 09:38:00,0.6844,0.6845,0.6844,0.6844,562700011.0
2007-05-21 09:39:00,0.6845,0.6845,0.68445,0.6845,562700011.0
2007-05-21 09:40:00,0.6845,0.6845,0.6845,0.6845,1922700033.0
2007-05-21 09:41:00,0.6845,0.6845,0.6844,0.6844,1469600006.0
2007-05-21 09:42:00,0.6844,0.6844,0.68425,0.68425,1993800016.0
2007-05-21 09:43:00,0.6843,0.6844,0.68425,0.6844,1669499981.0
2007-05-21 09:44:00,0.6844,0.6844,0.6843,0.6844,769100009.0
2007-05-21 09:45:00,0.6843,0.6844,0.6843,0.6843,769100009.0
2007-05-21 09:46:00,0.6842,0.6843,0.6842,0.6842,769100009.0
2007-05-21 09:47:00,0.6843,0.6843,0.68425,0.6843,769100009.0
2007-05-21 09:48:00,0.6843,0.6843,0.68415,0.6842,1678300035.0
2007-05-21 09:49:00,0.6843,0.6843,0.6843,0.6843,933400011.0
2007-05-21 09:50:00,0.6843,0.68435,0.68425,0.68435,933400011.0
2007-05-21 09:51:00,0.68435,0.6844,0.6843,0.68435,1011599997.0
2007-05-21 09:52:00,0.68435,0.68435,0.6843,0.6843,1819899978.0
2007-05-21 09:53:00,0.6842,0.6844,0.6842,0.6844,1450900002.0
2007-05-21 09:55:00,0.6845,0.68455,0.68445,0.6845,1450900002.0
2007-05-21 09:56:00,0.6845,0.6845,0.68445,0.6845,199099997.0
2007-05-21 09:57:00,0.6845,0.6845,0.68445,0.6845,1396900002.0
2007-05-21 09:58:00,0.6845,0.68455,0.68445,0.68455,1122399999.0
2007-05-21 09:59:00,0.6844,0.6845,0.6844,0.6844,1822699975.0
2007-05-21 10:00:00,0.6845,0.6845,0.6845,0.6845,1822699975.0
2007-05-21 10:02:00,0.68445,0.6845,0.68445,0.68445,1822699975.0
2007-05-21 10:03:00,0.6845,0.6846,0.6845,0.68455,614200002.0
2007-05-21 10:04:00,0.6846,0.6846,0.68455,0.68455,104100000.0
2007-05-21 10:05:00,0.68455,0.68455,0.6844,0.6844,1075900007.0
2007-05-21 10:06:00,0.68445,0.6845,0.68445,0.6845,333400000.0
2007-05-21 10:07:00,0.6845,0.6845,0.6845,0.6845,1475299999.0
2007-05-21 10:08:00,0.6845,0.6845,0.68445,0.6845,1467999999.0
2007-05-21 10:10:00,0.6845,0.68455,0.6845,0.68455,559599996.0
2007-05-21 10:11:00,0.68455,0.68455,0.68445,0.68445,1408200004.0
2007-05-21 10:12:00,0.68445,0.6845,0.68445,0.6845,1239200021.0
2007-05-21 10:13:00,0.68445,0.6845,0.6844,0.68445,1700400007.0
2007-05-21 10:14:00,0.6845,0.6845,0.68445,0.68445,201000000.0
2007-05-21 10:15:00,0.68445,0.6845,0.6844,0.6845,1398100011.0
2007-05-21 10:16:00,0.6845,0.6845,0.6844,0.6844,1536800048.0
2007-05-21 10:17:00,0.6845,0.6845,0.68445,0.6845,1536800048.0
2007-05-21 10:18:00,0.6845,0.6845,0.6844,0.6844,1165700000.0
2007-05-21 10:19:00,0.6845,0.6845,0.6844,0.6845,1165700000.0
2007-05-21 10:20:00,0.6846,0.6846,0.6846,0.6846,1165700000.0
2007-05-21 10:21:00,0.6845,0.6846,0.6845,0.6846,1165700000.0
2007-05-21 10:22:00,0.68455,0.68465,0.68455,0.6846,1165700000.0
2007-05-21 10:24:00,0.6846,0.6846,0.68455,0.6846,1057399988.0
2007-05-21 10:25:00,0.6846,0.6846,0.68445,0.6845,1884499985.0
2007-05-21 10:27:00,0.6845,0.6845,0.68445,0.6845,889500003.0
2007-05-21 10:28:00,0.68445,0.6845,0.68445,0.6845,752899996.0
2007-05-21 10:29:00,0.6845,0.6845,0.68435,0.68435,454900000.0
2007-05-21 10:30:00,0.6844,0.6845,0.68435,0.6844,1575899993.0
2007-05-21 10:31:00,0.6844,0.6845,0.6844,0.68445,354299999.0
2007-05-21 10:32:00,0.68445,0.6845,0.68435,0.6844,1774900015.0
2007-05-21 10:33:00,0.6844,0.68445,0.6844,0.6844,497400005.0
2007-05-21 10:34:00,0.6844,0.6845,0.68435,0.68435,1471900027.0
2007-05-21 10:35:00,0.68435,0.6845,0.68435,0.6844,1276899988.0
2007-05-21 10:36:00,0.6844,0.6845,0.68435,0.6844,1381199998.0
2007-05-21 10:37:00,0.6844,0.6845,0.6844,0.6845,961499991.0
2007-05-21 10:38:00,0.68445,0.6845,0.68435,0.6845,1953400007.0
2007-05-21 10:39:00,0.6845,0.6845,0.68445,0.6845,983399990.0
2007-05-21 10:40:00,0.6845,0.6845,0.6845,0.6845,2071100001.0
2007-05-21 10:41:00,0.6844,0.6844,0.6843,0.6844,2071100001.0
2007-05-21 10:42:00,0.6845,0.6845,0.6844,0.6845,2071100001.0
2007-05-21 10:44:00,0.6845,0.6845,0.68445,0.6845,2071100001.0
2007-05-21 10:45:00,0.6845,0.6845,0.6845,0.6845,285100000.0
2007-05-21 10:46:00,0.6845,0.6845,0.68445,0.68445,96300000.0
2007-05-21 10:47:00,0.6845,0.68455,0.6845,0.68455,1348800006.0
2007-05-21 10:48:00,0.68455,0.6846,0.6845,0.68455,222900003.0
2007-05-21 10:49:00,0.6846,0.6846,0.6845,0.6846,762600004.0
2007-05-21 10:50:00,0.6846,0.6846,0.68455,0.68455,220799999.0
2007-05-21 10:51:00,0.68455,0.68465,0.6845,0.68455,1157999988.0
2007-05-21 10:52:00,0.68455,0.6846,0.68455,0.6846,530099997.0
2007-05-21 10:53:00,0.6846,0.68465,0.6846,0.6846,1071800000.0
2007-05-21 10:54:00,0.6846,0.6846,0.6846,0.6846,501000000.0
2007-05-21 10:55:00,0.6846,0.68465,0.68455,0.6846,832600001.0
2007-05-21 10:56:00,0.6846,0.6846,0.68455,0.6846,339200000.0
2007-05-21 10:57:00,0.6846,0.6846,0.68455,0.6846,192000000.0
2007-05-21 10:58:00,0.6846,0.6846,0.68445,0.6845,2101899991.0
2007-05-21 10:59:00,0.6844,0.6844,0.6844,0.6844,2019000000.0
2007-05-21 11:00:00,0.68445,0.68455,0.68435,0.68455,2019000000.0
2007-05-21 11:01:00,0.68455,0.6847,0.68455,0.6847,1782699979.0
2007-05-21 11:02:00,0.68465,0.6847,0.68465,0.68465,1011999998.0
2007-05-21 11:03:00,0.68465,0.6847,0.6846,0.6847,1462300025.0
2007-05-21 11:04:00,0.6847,0.6847,0.6846,0.6847,1509499991.0
2007-05-21 11:05:00,0.6847,0.68475,0.68465,0.68465,1509499991.0
2007-05-21 11:06:00,0.6847,0.6847,0.6847,0.6847,298400002.0
2007-05-21 11:07:00,0.68475,0.68475,0.6847,0.6847,289600000.0
2007-05-21 11:08:00,0.6847,0.6847,0.68465,0.6847,479299997.0
2007-05-21 11:09:00,0.6847,0.6848,0.6847,0.6848,1103999985.0
2007-05-21 11:10:00,0.6848,0.6848,0.68465,0.6847,1505499997.0
2007-05-21 11:12:00,0.68465,0.6848,0.68465,0.6848,1957000014.0
2007-05-21 11:13:00,0.6848,0.6848,0.6847,0.6847,703799997.0
2007-05-21 11:14:00,0.6847,0.6847,0.6846,0.6847,869200004.0
2007-05-21 11:15:00,0.6847,0.6848,0.6847,0.6848,1444099960.0
2007-05-21 11:16:00,0.6848,0.6848,0.6847,0.68475,637599999.0
2007-05-21 11:17:00,0.68475,0.68475,0.68465,0.6847,1075499995.0
2007-05-21 11:18:00,0.68475,0.6848,0.6847,0.6848,567100004.0
2007-05-21 11:19:00,0.6848,0.6848,0.68475,0.68475,733600000.0
2007-05-21 11:20:00,0.6848,0.6848,0.68475,0.6848,618100001.0
2007-05-21 11:21:00,0.6848,0.6849,0.6848,0.68485,1083399988.0
2007-05-21 11:22:00,0.6849,0.6852,0.6849,0.685,2098600005.0
2007-05-21 11:23:00,0.6849,0.685,0.6849,0.6849,2098600005.0
2007-05-21 11:24:00,0.6849,0.685,0.6849,0.685,2098600005.0
2007-05-21 11:25:00,0.685,0.685,0.6848,0.6848,1155199992.0
2007-05-21 11:26:00,0.68475,0.6848,0.68475,0.68475,1155199992.0
2007-05-21 11:27:00,0.68475,0.68475,0.68465,0.6847,1436300008.0
2007-05-21 11:28:00,0.6847,0.6847,0.68465,0.68465,604899999.0
2007-05-21 11:29:00,0.6847,0.6847,0.6846,0.6847,789999998.0
2007-05-21 11:30:00,0.6847,0.6847,0.6846,0.6847,823099989.0
2007-05-21 11:31:00,0.6847,0.6848,0.6847,0.6848,823099989.0
2007-05-21 11:32:00,0.6848,0.6848,0.6847,0.6847,499099998.0
2007-05-21 11:33:00,0.6848,0.6848,0.6847,0.6848,499099998.0
2007-05-21 11:34:00,0.6847,0.6848,0.6847,0.6848,499099998.0
2007-05-21 11:35:00,0.6847,0.6848,0.6847,0.6847,499099998.0
2007-05-21 11:36:00,0.6848,0.6848,0.6848,0.6848,499099998.0
2007-05-21 11:37:00,0.6848,0.6848,0.6848,0.6848,499099998.0
2007-05-21 11:38:00,0.6848,0.6848,0.68465,0.6847,653900005.0
2007-05-21 11:39:00,0.6847,0.6847,0.68465,0.6847,1961500011.0
2007-05-21 11:40:00,0.68465,0.6848,0.68465,0.6847,1913700014.0
2007-05-21 11:41:00,0.6846,0.6847,0.6845,0.6845,1096900002.0
2007-05-21 11:42:00,0.6846,0.6846,0.68455,0.6846,1096900002.0
2007-05-21 11:43:00,0.6845,0.6846,0.6845,0.6846,1879999987.0
2007-05-21 11:44:00,0.6845,0.6846,0.6845,0.6846,1879999987.0
2007-05-21 11:45:00,0.6847,0.6847,0.6846,0.6846,1879999987.0
2007-05-21 11:46:00,0.6845,0.6846,0.6845,0.6846,1879999987.0
2007-05-21 11:47:00,0.6845,0.6846,0.6844,0.6844,1879999987.0
2007-05-21 11:48:00,0.6843,0.6844,0.6843,0.6843,1879999987.0
2007-05-21 11:49:00,0.6842,0.6843,0.6842,0.6843,1879999987.0
2007-05-21 11:50:00,0.6843,0.6843,0.68425,0.6843,1879999987.0
2007-05-21 11:51:00,0.6843,0.6843,0.68425,0.6843,1623400013.0
2007-05-21 11:52:00,0.6842,0.6843,0.6842,0.6842,2002299976.0
2007-05-21 11:53:00,0.6843,0.6843,0.6842,0.6843,2002299976.0
2007-05-21 11:54:00,0.68425,0.6844,0.68425,0.6843,2002299976.0
2007-05-21 11:55:00,0.6842,0.6843,0.6842,0.6842,1134500000.0
2007-05-21 11:56:00,0.6843,0.6843,0.68425,0.6843,1134500000.0
2007-05-21 11:57:00,0.6843,0.6843,0.6843,0.6843,866799999.0
2007-05-21 11:58:00,0.6843,0.6843,0.6843,0.6843,866799999.0
2007-05-21 11:59:00,0.6843,0.6843,0.68425,0.6843,745100002.0
2007-05-21 12:00:00,0.68425,0.6843,0.6842,0.68425,502399997.0
2007-05-21 12:01:00,0.68425,0.68425,0.6842,0.6842,905599977.0
2007-05-21 12:02:00,0.68425,0.68425,0.6842,0.6842,380400004.0
2007-05-21 12:03:00,0.6842,0.68425,0.68415,0.68415,1345400026.0
2007-05-21 12:04:00,0.68415,0.6842,0.68415,0.68415,353800008.0
2007-05-21 12:05:00,0.68415,0.6843,0.68415,0.6843,997599999.0
2007-05-21 12:06:00,0.6843,0.6844,0.6843,0.6843,1625200017.0
2007-05-21 12:07:00,0.6843,0.68435,0.6843,0.6843,217999996.0
2007-05-21 12:08:00,0.68425,0.68445,0.68425,0.6843,1261400013.0
2007-05-21 12:09:00,0.6843,0.6843,0.6843,0.6843,1135600006.0
2007-05-21 12:10:00,0.6843,0.6843,0.68425,0.68425,389900003.0
2007-05-21 12:11:00,0.6841,0.6841,0.6841,0.6841,995799999.0
2007-05-21 12:13:00,0.684,0.6841,0.6838,0.684,995799999.0
2007-05-21 12:14:00,0.68395,0.684,0.68385,0.6839,995799999.0
2007-05-21 12:15:00,0.6839,0.684,0.68385,0.68385,524399999.0
2007-05-21 12:16:00,0.6838,0.6839,0.6838,0.6839,1581500013.0
2007-05-21 12:17:00,0.684,0.684,0.6839,0.684,1581500013.0
2007-05-21 12:18:00,0.684,0.684,0.68395,0.68395,1581500013.0
2007-05-21 12:19:00,0.684,0.684,0.68395,0.68395,775350008.0
2007-05-21 12:20:00,0.68395,0.684,0.6839,0.684,1053599977.0
2007-05-21 12:21:00,0.68395,0.68395,0.68385,0.68395,1863600018.0
2007-05-21 12:23:00,0.6839,0.6839,0.68385,0.6839,1798500004.0
2007-05-21 12:24:00,0.6838,0.6838,0.6837,0.6838,1548000017.0
2007-05-21 12:25:00,0.6837,0.6838,0.6837,0.6837,1548000017.0
2007-05-21 12:26:00,0.6838,0.6838,0.6837,0.68375,1548000017.0
2007-05-21 12:27:00,0.68375,0.6838,0.6837,0.6837,945099989.0
2007-05-21 12:28:00,0.6837,0.6837,0.68355,0.6837,844800001.0
2007-05-21 12:29:00,0.6837,0.6837,0.68355,0.6836,1130300002.0
2007-05-21 12:30:00,0.6836,0.6836,0.6836,0.6836,1179199993.0
2007-05-21 12:31:00,0.68365,0.68365,0.68355,0.6836,781100005.0
2007-05-21 12:32:00,0.6836,0.68365,0.68355,0.68365,893499987.0
2007-05-21 12:33:00,0.6837,0.6837,0.6837,0.6837,23200000.0
2007-05-21 12:34:00,0.6836,0.6836,0.6833,0.6834,1075100000.0
2007-05-21 12:35:00,0.6833,0.6834,0.6832,0.6833,1075100000.0
2007-05-21 12:37:00,0.6832,0.6833,0.6831,0.6831,1075100000.0
2007-05-21 12:38:00,0.683,0.6831,0.6827,0.6827,1075100000.0
2007-05-21 12:39:00,0.6828,0.6828,0.6827,0.6827,1075100000.0
2007-05-21 12:40:00,0.6828,0.6829,0.6828,0.6829,1075100000.0
2007-05-21 12:41:00,0.6829,0.6829,0.6828,0.6829,2089800004.0
2007-05-21 12:42:00,0.68295,0.6831,0.6829,0.6831,2089800004.0
2007-05-21 12:43:00,0.6831,0.6831,0.6829,0.6829,1864800024.0
2007-05-21 12:44:00,0.683,0.68305,0.6829,0.6829,1864800024.0
2007-05-21 12:45:00,0.6829,0.6829,0.6828,0.6828,1209799997.0
2007-05-21 12:46:00,0.6829,0.6829,0.6827,0.6828,1209799997.0
2007-05-21 12:47:00,0.6829,0.68295,0.6828,0.6828,1209799997.0
2007-05-21 12:49:00,0.6829,0.6829,0.68275,0.6829,657499994.0
2007-05-21 12:50:00,0.68285,0.68295,0.68285,0.68295,827499996.0
2007-05-21 12:51:00,0.68295,0.683,0.68285,0.68295,791299987.0
2007-05-21 12:52:00,0.683,0.683,0.68285,0.68285,1722399988.0
2007-05-21 12:53:00,0.68285,0.6829,0.68275,0.6828,726400000.0
2007-05-21 12:54:00,0.6828,0.6829,0.6827,0.6828,1605600013.0
2007-05-21 12:55:00,0.6828,0.6828,0.6827,0.6827,1810399980.0
2007-05-21 12:56:00,0.6828,0.6828,0.68275,0.68275,1810399980.0
2007-05-21 12:57:00,0.68275,0.6828,0.68275,0.6828,453600000.0
2007-05-21 12:58:00,0.6828,0.6828,0.6827,0.6827,1713900011.0
2007-05-21 12:59:00,0.68265,0.6828,0.68265,0.6827,1325700003.0
2007-05-21 13:00:00,0.6828,0.6828,0.6827,0.6827,1701799973.0
2007-05-21 13:01:00,0.6827,0.6828,0.68265,0.68275,1701799973.0
2007-05-21 13:02:00,0.68275,0.68285,0.68275,0.6828,1079000011.0
2007-05-21 13:03:00,0.6828,0.68285,0.68275,0.6828,1376900004.0
2007-05-21 13:04:00,0.6828,0.6829,0.6828,0.6828,907199996.0
2007-05-21 13:05:00,0.6827,0.6827,0.6827,0.6827,781300016.0
2007-05-21 13:07:00,0.6827,0.6828,0.68265,0.6828,781300016.0
2007-05-21 13:08:00,0.6828,0.6829,0.6828,0.6829,1849699991.0
2007-05-21 13:09:00,0.6829,0.6829,0.68275,0.6829,952399997.0
2007-05-21 13:10:00,0.6829,0.683,0.6829,0.6829,1173599980.0
2007-05-21 13:11:00,0.6829,0.6829,0.6828,0.68285,1173599980.0
2007-05-21 13:12:00,0.6829,0.6829,0.68285,0.6829,233899994.0
2007-05-21 13:13:00,0.6829,0.6829,0.68285,0.6829,228999998.0
2007-05-21 13:14:00,0.6829,0.6829,0.68285,0.68285,1253999980.0
2007-05-21 13:15:00,0.68285,0.6829,0.68285,0.6829,1814600003.0
2007-05-21 13:16:00,0.6829,0.68295,0.6829,0.68295,345799993.0
2007-05-21 13:17:00,0.68295,0.683,0.6829,0.6829,477899999.0
2007-05-21 13:18:00,0.6829,0.68295,0.68285,0.68285,996100005.0
2007-05-21 13:19:00,0.68285,0.683,0.68285,0.6829,1556799962.0
2007-05-21 13:20:00,0.68295,0.683,0.68285,0.683,1408299994.0
2007-05-21 13:21:00,0.683,0.683,0.6829,0.68295,603599993.0
2007-05-21 13:22:00,0.683,0.683,0.68295,0.683,1155000004.0
2007-05-21 13:23:00,0.683,0.683,0.68295,0.68295,653600000.0
2007-05-21 13:24:00,0.68295,0.68305,0.68295,0.683,2055900006.0
2007-05-21 13:25:00,0.683,0.683,0.68285,0.683,1704700004.0
2007-05-21 13:26:00,0.683,0.683,0.6829,0.683,344300003.0
2007-05-21 13:27:00,0.6828,0.6829,0.6828,0.6828,1852899990.0
2007-05-21 13:28:00,0.6829,0.6829,0.68265,0.68265,1852899990.0
2007-05-21 13:29:00,0.68265,0.6828,0.68265,0.6828,1365900004.0
2007-05-21 13:30:00,0.68265,0.6828,0.68265,0.6827,1826100002.0
2007-05-21 13:31:00,0.6826,0.6827,0.6826,0.6827,1080300004.0
2007-05-21 13:32:00,0.6827,0.6828,0.68265,0.6828,1080300004.0
2007-05-21 13:33:00,0.6828,0.6828,0.68265,0.68265,868800002.0
2007-05-21 13:34:00,0.6826,0.6827,0.6826,0.6827,480000000.0
2007-05-21 13:35:00,0.6828,0.6828,0.68275,0.68275,480000000.0
2007-05-21 13:36:00,0.68275,0.68275,0.68265,0.6827,805599998.0
2007-05-21 13:37:00,0.68275,0.6828,0.6827,0.68275,503400000.0
2007-05-21 13:38:00,0.6827,0.6828,0.68265,0.68275,1141699990.0
2007-05-21 13:39:00,0.6828,0.6828,0.6827,0.6827,160000000.0
2007-05-21 13:40:00,0.68275,0.6828,0.68275,0.68275,160000000.0
2007-05-21 13:41:00,0.6828,0.6828,0.6828,0.6828,1171999998.0
2007-05-21 13:42:00,0.6828,0.6828,0.6827,0.6828,2147099983.0
2007-05-21 13:43:00,0.6828,0.6828,0.68275,0.6828,1342799995.0
2007-05-21 13:44:00,0.68275,0.6828,0.68275,0.6828,1755099980.0
2007-05-21 13:45:00,0.6828,0.68285,0.68275,0.6828,1596600010.0
2007-05-21 13:46:00,0.6827,0.6828,0.6827,0.6827,946699997.0
2007-05-21 13:47:00,0.6828,0.6828,0.6827,0.6828,946699997.0
2007-05-21 13:48:00,0.6828,0.6828,0.68275,0.68275,946699997.0
2007-05-21 13:49:00,0.6828,0.6828,0.68275,0.6828,1053400017.0
2007-05-21 13:52:00,0.68285,0.6829,0.68275,0.6829,1733100025.0
2007-05-21 13:53:00,0.68285,0.68285,0.68275,0.68285,695999996.0
2007-05-21 13:54:00,0.68285,0.6829,0.6828,0.6829,702099990.0
2007-05-21 13:55:00,0.6829,0.6829,0.68285,0.68285,230600000.0
2007-05-21 13:56:00,0.6829,0.6829,0.6829,0.6829,726800002.0
2007-05-21 13:57:00,0.6829,0.68295,0.6829,0.6829,1498600008.0
2007-05-21 13:58:00,0.6829,0.6829,0.6829,0.6829,2024099996.0
2007-05-21 13:59:00,0.6828,0.6829,0.6828,0.6829,1209500008.0
2007-05-21 14:00:00,0.6829,0.683,0.68285,0.6829,1209500008.0
2007-05-21 14:01:00,0.6829,0.683,0.68285,0.683,1810599999.0
2007-05-21 14:02:00,0.683,0.683,0.68285,0.68285,1749899993.0
2007-05-21 14:03:00,0.68285,0.68285,0.68275,0.68285,1684300014.0
2007-05-21 14:04:00,0.68285,0.68285,0.68275,0.68275,660399995.0
2007-05-21 14:05:00,0.68275,0.6828,0.6827,0.6827,616500002.0
2007-05-21 14:06:00,0.6827,0.6827,0.68265,0.6827,1685500007.0
2007-05-21 14:07:00,0.6827,0.6827,0.68255,0.6826,1310299990.0
2007-05-21 14:08:00,0.68255,0.6826,0.68245,0.68245,1810799999.0
2007-05-21 14:09:00,0.6826,0.6826,0.6826,0.6826,2132700026.0
2007-05-21 14:11:00,0.6827,0.6827,0.6827,0.6827,2132700026.0
2007-05-21 14:12:00,0.6826,0.6828,0.6826,0.6827,2132700026.0
2007-05-21 14:13:00,0.6826,0.6826,0.6825,0.6826,2132700026.0
2007-05-21 14:14:00,0.6826,0.6827,0.6826,0.6826,2132700026.0
2007-05-21 14:15:00,0.6826,0.6826,0.68255,0.68255,251800001.0
2007-05-21 14:16:00,0.6825,0.6826,0.6825,0.6826,1136299996.0
2007-05-21 14:17:00,0.6826,0.6826,0.6825,0.6826,1333199995.0
2007-05-21 14:18:00,0.6825,0.6825,0.6824,0.6824,1333199995.0
2007-05-21 14:19:00,0.68235,0.6824,0.68235,0.68235,1333199995.0
2007-05-21 14:20:00,0.68235,0.68245,0.68235,0.6824,910000006.0
2007-05-21 14:21:00,0.6824,0.6824,0.68235,0.6824,1092998940.0
2007-05-21 14:22:00,0.68235,0.6824,0.68235,0.6824,706600003.0
2007-05-21 14:23:00,0.6824,0.6825,0.6823,0.6825,1198699995.0
2007-05-21 14:24:00,0.6824,0.6825,0.6824,0.6825,1198699995.0
2007-05-21 14:25:00,0.68255,0.6826,0.6825,0.6826,1198699995.0
2007-05-21 14:26:00,0.6826,0.6826,0.68255,0.6826,1021900013.0
2007-05-21 14:27:00,0.6826,0.6826,0.6825,0.6825,1649799995.0
2007-05-21 14:28:00,0.6826,0.6826,0.6825,0.6826,1649799995.0
2007-05-21 14:29:00,0.6825,0.6826,0.6825,0.6826,1649799995.0
2007-05-21 14:30:00,0.6826,0.68265,0.68255,0.68265,1649799995.0
2007-05-21 14:31:00,0.6825,0.6826,0.6825,0.6826,1275900001.0
2007-05-21 14:32:00,0.6827,0.6827,0.6826,0.6826,1275900001.0
2007-05-21 14:33:00,0.6827,0.6827,0.68265,0.6827,1275900001.0
2007-05-21 14:34:00,0.6825,0.6826,0.6825,0.6826,1678599984.0
2007-05-21 14:35:00,0.6825,0.6826,0.6825,0.6826,1678599984.0
2007-05-21 14:36:00,0.68255,0.68265,0.68255,0.68265,1678599984.0
2007-05-21 14:37:00,0.6827,0.6827,0.6826,0.6827,1995500005.0
2007-05-21 14:38:00,0.6828,0.6828,0.6828,0.6828,1995500005.0
2007-05-21 14:39:00,0.6827,0.6828,0.6827,0.6828,1995500005.0
2007-05-21 14:40:00,0.6827,0.6827,0.6827,0.6827,1995500005.0
2007-05-21 14:41:00,0.6828,0.6828,0.68265,0.68265,1995500005.0
2007-05-21 14:43:00,0.68265,0.6827,0.68265,0.68265,1213600005.0
2007-05-21 14:44:00,0.6825,0.6826,0.6825,0.6826,554200009.0
2007-05-21 14:45:00,0.6825,0.6826,0.6825,0.6825,554200009.0
2007-05-21 14:46:00,0.6826,0.6826,0.6825,0.6826,554200009.0
2007-05-21 14:47:00,0.6827,0.6827,0.6826,0.68265,554200009.0
2007-05-21 14:48:00,0.68265,0.68265,0.68255,0.68255,1353900000.0
2007-05-21 14:49:00,0.68255,0.68265,0.68255,0.68265,1287999991.0
2007-05-21 14:50:00,0.6825,0.6826,0.6825,0.6826,1965999986.0
2007-05-21 14:51:00,0.6825,0.6825,0.6825,0.6825,1965999986.0
2007-05-21 14:52:00,0.6826,0.6826,0.6825,0.6826,1965999986.0
2007-05-21 14:53:00,0.6826,0.6827,0.6826,0.6827,1965999986.0
2007-05-21 14:54:00,0.6827,0.6827,0.6826,0.6826,650300009.0
2007-05-21 14:57:00,0.6825,0.6826,0.6825,0.6825,1055700000.0
2007-05-21 14:58:00,0.68255,0.6826,0.6825,0.68255,1055700000.0
2007-05-21 14:59:00,0.68255,0.6826,0.6825,0.68255,1997699992.0
2007-05-21 15:00:00,0.68255,0.6826,0.6825,0.6825,1249600022.0
2007-05-21 15:02:00,0.6826,0.6826,0.68255,0.6826,347100001.0
2007-05-21 15:03:00,0.6826,0.6826,0.6826,0.6826,1024799985.0
2007-05-21 15:06:00,0.68265,0.6827,0.68265,0.68265,1024799985.0
2007-05-21 15:07:00,0.6827,0.6828,0.68265,0.68275,909699993.0
2007-05-21 15:08:00,0.68275,0.6828,0.68275,0.6828,289600000.0
2007-05-21 15:09:00,0.6828,0.6829,0.6828,0.6829,412000002.0
2007-05-21 15:10:00,0.6828,0.6829,0.6828,0.6828,412000002.0
2007-05-21 15:11:00,0.6829,0.683,0.6828,0.6828,412000002.0
2007-05-21 15:12:00,0.6829,0.6829,0.6828,0.6829,412000002.0
2007-05-21 15:13:00,0.6829,0.6829,0.6828,0.68285,891200002.0
2007-05-21 15:14:00,0.6827,0.6828,0.6827,0.6828,1173899998.0
2007-05-21 15:15:00,0.68285,0.6829,0.6828,0.6829,1173899998.0
2007-05-21 15:16:00,0.6829,0.6829,0.6828,0.6829,752399999.0
2007-05-21 15:17:00,0.6827,0.6828,0.6827,0.6828,919700012.0
2007-05-21 15:19:00,0.6827,0.6828,0.6827,0.6828,919700012.0
2007-05-21 15:20:00,0.6827,0.6828,0.6827,0.6827,919700012.0
2007-05-21 15:21:00,0.6828,0.68285,0.6828,0.68285,919700012.0
2007-05-21 15:22:00,0.68285,0.6829,0.6828,0.68285,629999997.0
2007-05-21 15:23:00,0.6829,0.6829,0.6828,0.6828,699199998.0
2007-05-21 15:25:00,0.6828,0.68285,0.6828,0.68285,109000000.0
2007-05-21 15:26:00,0.6829,0.683,0.6829,0.6829,1152800020.0
2007-05-21 15:28:00,0.6828,0.6829,0.6828,0.6828,1152800020.0
2007-05-21 15:29:00,0.6829,0.6829,0.6827,0.6828,1152800020.0
2007-05-21 15:31:00,0.6827,0.6828,0.6827,0.6828,1152800020.0
2007-05-21 15:32:00,0.6827,0.6828,0.6827,0.6827,1152800020.0
2007-05-21 15:33:00,0.68275,0.6828,0.6827,0.68275,1152800020.0
2007-05-21 15:34:00,0.6827,0.6828,0.6827,0.6828,336199995.0
2007-05-21 15:35:00,0.6828,0.6828,0.68275,0.6828,509300007.0
2007-05-21 15:36:00,0.6828,0.6828,0.6828,0.6828,580200000.0
2007-05-21 15:37:00,0.6828,0.6828,0.6827,0.6828,1880900009.0
2007-05-21 15:38:00,0.68275,0.6828,0.68275,0.6828,1880900009.0
2007-05-21 15:39:00,0.6828,0.6828,0.68275,0.6828,374100000.0
2007-05-21 15:40:00,0.6828,0.6828,0.6828,0.6828,182500000.0
2007-05-21 15:41:00,0.6828,0.6828,0.6828,0.6828,287100001.0
2007-05-21 15:42:00,0.6828,0.6828,0.6828,0.6828,555600000.0
2007-05-21 15:43:00,0.6828,0.6828,0.68275,0.6828,694700001.0
2007-05-21 15:44:00,0.6828,0.6828,0.68275,0.68275,406400000.0
2007-05-21 15:45:00,0.68275,0.6828,0.6827,0.68275,333300002.0
2007-05-21 15:46:00,0.68275,0.6828,0.6827,0.6827,1770199984.0
2007-05-21 15:47:00,0.6827,0.6828,0.6827,0.6828,1849999997.0
2007-05-21 15:48:00,0.6828,0.6828,0.68275,0.68275,2111800004.0
2007-05-21 15:49:00,0.6828,0.6828,0.6827,0.6827,1744000007.0
2007-05-21 15:51:00,0.6828,0.6828,0.6828,0.6828,1744000007.0
2007-05-21 15:52:00,0.6829,0.6829,0.68275,0.68285,1744000007.0
2007-05-21 15:53:00,0.6828,0.68285,0.6828,0.6828,1157399992.0
2007-05-21 15:54:00,0.6828,0.6828,0.6828,0.6828,1741299992.0
2007-05-21 15:56:00,0.6827,0.6828,0.6827,0.6827,133299999.0
2007-05-21 15:57:00,0.6828,0.6828,0.6827,0.6827,133299999.0
2007-05-21 15:58:00,0.6828,0.6828,0.68275,0.6828,133299999.0
2007-05-21 15:59:00,0.6828,0.6828,0.68265,0.68265,2131900013.0
2007-05-21 16:00:00,0.6827,0.6828,0.6826,0.6827,1249499984.0
2007-05-21 16:01:00,0.6828,0.6828,0.6827,0.6828,1249499984.0
2007-05-21 16:02:00,0.68285,0.6829,0.68275,0.6828,1249499984.0
2007-05-21 16:03:00,0.6828,0.6829,0.6828,0.6828,1481099991.0
2007-05-21 16:04:00,0.6828,0.6829,0.68275,0.68285,1321299998.0
2007-05-21 16:05:00,0.68285,0.6829,0.6828,0.6829,179199999.0
2007-05-21 16:06:00,0.6829,0.6829,0.6828,0.6828,1582499999.0
2007-05-21 16:07:00,0.6829,0.6829,0.6829,0.6829,1582499999.0
2007-05-21 16:08:00,0.6829,0.6829,0.6828,0.6828,143300000.0
2007-05-21 16:09:00,0.68285,0.6829,0.68285,0.6829,143300000.0
2007-05-21 16:10:00,0.6829,0.6829,0.68275,0.68275,1812699995.0
2007-05-21 16:11:00,0.6828,0.68285,0.68275,0.68285,681000015.0
2007-05-21 16:12:00,0.6828,0.6829,0.6828,0.6829,386200007.0
2007-05-21 16:13:00,0.6829,0.6829,0.68285,0.6829,2139799990.0
2007-05-21 16:14:00,0.6829,0.6829,0.6828,0.68285,257599997.0
2007-05-21 16:15:00,0.6828,0.6829,0.6828,0.6829,793600002.0
2007-05-21 16:16:00,0.6829,0.6829,0.68275,0.68275,703900003.0
2007-05-21 16:17:00,0.6828,0.6828,0.68275,0.6828,1066799988.0
2007-05-21 16:18:00,0.68275,0.6828,0.68275,0.6828,422499994.0
2007-05-21 16:19:00,0.6828,0.6828,0.68275,0.6828,107200000.0
2007-05-21 16:20:00,0.6828,0.6828,0.68275,0.6828,421700000.0
2007-05-21 16:21:00,0.6828,0.6828,0.6828,0.6828,413700000.0
2007-05-21 16:22:00,0.6828,0.6828,0.6828,0.6828,216800000.0
2007-05-21 16:23:00,0.6828,0.6828,0.68275,0.6828,351900003.0
2007-05-21 16:24:00,0.6828,0.6828,0.6828,0.6828,2121800005.0
2007-05-21 16:26:00,0.6828,0.6829,0.6828,0.68285,847400000.0
2007-05-21 16:27:00,0.68285,0.6829,0.6828,0.6829,821600007.0
2007-05-21 16:28:00,0.6829,0.6829,0.68275,0.68275,987399997.0
2007-05-21 16:29:00,0.68275,0.6829,0.68275,0.6829,1405900008.0
2007-05-21 16:30:00,0.6829,0.6829,0.68275,0.68275,552900001.0
2007-05-21 16:31:00,0.6828,0.68285,0.68275,0.68285,1086700000.0
2007-05-21 16:32:00,0.68285,0.68285,0.68275,0.68285,2009200022.0
2007-05-21 16:33:00,0.68285,0.6829,0.6828,0.68285,324200002.0
2007-05-21 16:34:00,0.68285,0.68285,0.6828,0.68285,162699998.0
2007-05-21 16:35:00,0.68285,0.68285,0.68275,0.68275,394499999.0
2007-05-21 16:36:00,0.68275,0.6829,0.68275,0.6829,772300001.0
2007-05-21 16:37:00,0.6829,0.6829,0.68285,0.6829,1632900004.0
2007-05-21 16:38:00,0.6829,0.6829,0.6829,0.6829,1598499999.0
2007-05-21 16:39:00,0.6828,0.6828,0.6828,0.6828,1598499999.0
2007-05-21 16:40:00,0.6829,0.6829,0.68285,0.68285,1598499999.0
2007-05-21 16:42:00,0.6828,0.6829,0.6828,0.6829,1981700006.0
2007-05-21 16:43:00,0.6829,0.6829,0.6828,0.6829,527999996.0
2007-05-21 16:44:00,0.6828,0.6828,0.6828,0.6828,527999996.0
2007-05-21 16:45:00,0.6829,0.683,0.6828,0.683,527999996.0
2007-05-21 16:47:00,0.6831,0.6831,0.683,0.683,527999996.0
2007-05-21 16:49:00,0.6829,0.683,0.6829,0.683,527999996.0
2007-05-21 16:50:00,0.683,0.6831,0.683,0.68305,527999996.0
2007-05-21 16:51:00,0.6831,0.6831,0.683,0.6831,1254200000.0
2007-05-21 16:52:00,0.68315,0.6832,0.68305,0.68315,1254200000.0
2007-05-21 16:53:00,0.6832,0.6833,0.6832,0.6833,1523000016.0
2007-05-21 16:54:00,0.6833,0.6833,0.68315,0.68315,1523000016.0
2007-05-21 16:57:00,0.6831,0.6832,0.6831,0.6832,1922999998.0
2007-05-21 16:58:00,0.6831,0.6832,0.6831,0.6832,1922999998.0
2007-05-21 16:59:00,0.68325,0.68335,0.68315,0.68335,1922999998.0
2007-05-21 17:00:00,0.6833,0.6833,0.6832,0.6832,1007199993.0
2007-05-21 17:01:00,0.6833,0.6833,0.6832,0.6832,1007199993.0
2007-05-21 17:02:00,0.6833,0.6833,0.6833,0.6833,1007199993.0
2007-05-21 17:03:00,0.6832,0.6833,0.6832,0.6833,1007199993.0
2007-05-21 17:04:00,0.6833,0.68335,0.68325,0.68335,1007199993.0
2007-05-21 17:06:00,0.6834,0.6834,0.6833,0.6833,1821000011.0
2007-05-21 17:07:00,0.6834,0.6834,0.6833,0.6833,1821000011.0
2007-05-21 17:10:00,0.6832,0.6833,0.6832,0.6833,1821000011.0
2007-05-21 17:11:00,0.68335,0.68335,0.6833,0.6833,1821000011.0
2007-05-21 17:12:00,0.6833,0.6833,0.6833,0.6833,922600009.0
2007-05-21 17:13:00,0.6833,0.6833,0.68325,0.6833,978100001.0
2007-05-21 17:14:00,0.6833,0.6833,0.68325,0.6833,177500001.0
2007-05-21 17:15:00,0.6833,0.6833,0.68325,0.6833,177800000.0
2007-05-21 17:16:00,0.6833,0.6833,0.6833,0.6833,489900000.0
2007-05-21 17:17:00,0.6833,0.6833,0.6832,0.6833,672200008.0
2007-05-21 17:18:00,0.6833,0.6833,0.68325,0.6833,672200008.0
2007-05-21 17:19:00,0.6833,0.6833,0.68325,0.68325,212199992.0
2007-05-21 17:20:00,0.6833,0.6833,0.68325,0.6833,208499999.0
2007-05-21 17:21:00,0.6833,0.6833,0.68325,0.6833,141899998.0
2007-05-21 17:22:00,0.6833,0.6833,0.6833,0.6833,19600000.0
2007-05-21 17:23:00,0.6833,0.6833,0.68325,0.6833,628100006.0
2007-05-21 17:24:00,0.6833,0.6833,0.68325,0.6833,217600000.0
2007-05-21 17:25:00,0.6833,0.6833,0.6833,0.6833,949099991.0
2007-05-21 17:26:00,0.6832,0.6833,0.6832,0.6832,949099991.0
2007-05-21 17:30:00,0.6832,0.6832,0.6832,0.6832,949099991.0
2007-05-21 17:31:00,0.6832,0.6832,0.68305,0.6831,1386299997.0
2007-05-21 17:32:00,0.683,0.6831,0.683,0.683,1536099983.0
2007-05-21 17:33:00,0.68305,0.6831,0.683,0.6831,1536099983.0
2007-05-21 17:34:00,0.6831,0.6831,0.683,0.6831,126300002.0
2007-05-21 17:35:00,0.683,0.6831,0.683,0.6831,126300002.0
2007-05-21 17:36:00,0.683,0.6831,0.683,0.683,126300002.0
2007-05-21 17:37:00,0.6831,0.6831,0.68305,0.6831,126300002.0
2007-05-21 17:38:00,0.6831,0.6831,0.68305,0.6831,602399992.0
2007-05-21 17:39:00,0.6831,0.6831,0.68305,0.6831,385200003.0
2007-05-21 17:40:00,0.6831,0.6831,0.6831,0.6831,528100010.0
2007-05-21 17:41:00,0.6831,0.6831,0.68295,0.68295,1157899997.0
2007-05-21 17:42:00,0.6829,0.683,0.6829,0.6829,464100003.0
2007-05-21 17:43:00,0.683,0.683,0.6829,0.683,464100003.0
2007-05-21 17:44:00,0.6829,0.683,0.6829,0.68295,907600002.0
2007-05-21 17:45:00,0.683,0.683,0.68295,0.68295,435100000.0
2007-05-21 17:46:00,0.68295,0.683,0.68295,0.683,1206099995.0
2007-05-21 17:47:00,0.683,0.683,0.68295,0.683,1545800014.0
2007-05-21 17:48:00,0.6829,0.683,0.6829,0.683,850199984.0
2007-05-21 17:49:00,0.683,0.68305,0.68295,0.68305,850199984.0
2007-05-21 17:50:00,0.68305,0.68305,0.68295,0.68295,1357899992.0
2007-05-21 17:52:00,0.6831,0.6831,0.68305,0.68305,182400000.0
2007-05-21 17:53:00,0.6831,0.6831,0.683,0.6831,507200004.0
2007-05-21 17:54:00,0.6831,0.6831,0.683,0.6831,1458100001.0
2007-05-21 17:55:00,0.6831,0.6831,0.68305,0.6831,607500000.0
2007-05-21 17:56:00,0.6831,0.6831,0.68305,0.6831,1675300013.0
2007-05-21 17:57:00,0.6831,0.68315,0.6831,0.6831,1946400007.0
2007-05-21 17:58:00,0.6831,0.6831,0.68305,0.6831,1404399953.0
2007-05-21 17:59:00,0.6831,0.6832,0.6831,0.6832,975399991.0
2007-05-21 18:00:00,0.6832,0.6832,0.6831,0.68315,1071000014.0
2007-05-21 18:01:00,0.68315,0.6832,0.68305,0.6832,383500002.0
2007-05-21 18:02:00,0.6832,0.6832,0.68305,0.6831,1457799999.0
2007-05-21 18:03:00,0.6831,0.6831,0.68305,0.68305,1269599996.0
2007-05-21 18:04:00,0.6831,0.6831,0.683,0.6831,677600006.0
2007-05-21 18:05:00,0.6831,0.6832,0.68305,0.6832,1670000000.0
2007-05-21 18:06:00,0.6832,0.68325,0.68315,0.6832,1401900001.0
2007-05-21 18:07:00,0.6832,0.6832,0.68315,0.68315,428299996.0
2007-05-21 18:08:00,0.6832,0.6832,0.68305,0.6831,1130899991.0
2007-05-21 18:11:00,0.6831,0.6832,0.6831,0.6832,1790600004.0
2007-05-21 18:12:00,0.6832,0.6832,0.68315,0.6832,98600000.0
2007-05-21 18:13:00,0.6832,0.6832,0.68315,0.6832,1250299991.0
2007-05-21 18:15:00,0.6832,0.68325,0.6832,0.68325,974000011.0
2007-05-21 18:16:00,0.68325,0.68325,0.68315,0.68325,1824099971.0
2007-05-21 18:18:00,0.68325,0.6833,0.6832,0.6833,245900003.0
2007-05-21 18:19:00,0.6833,0.6835,0.6833,0.6834,1937000008.0
2007-05-21 18:20:00,0.68335,0.6834,0.68335,0.6834,86300000.0
2007-05-21 18:21:00,0.6834,0.6834,0.68325,0.6834,500299993.0
2007-05-21 18:22:00,0.6834,0.6834,0.68335,0.68335,74400000.0
2007-05-21 18:23:00,0.68335,0.6834,0.6833,0.6834,418000011.0
2007-05-21 18:24:00,0.68335,0.6834,0.68335,0.6834,18400000.0
2007-05-21 18:25:00,0.6834,0.6834,0.6833,0.68335,209499995.0
2007-05-21 18:26:00,0.6834,0.6834,0.6833,0.68335,369500005.0
2007-05-21 18:28:00,0.68335,0.6834,0.6833,0.6834,906799991.0
2007-05-21 18:29:00,0.68335,0.6834,0.6833,0.6833,581799992.0
2007-05-21 18:30:00,0.6833,0.6834,0.68325,0.6834,1221699982.0
2007-05-21 18:31:00,0.6834,0.6834,0.6834,0.6834,1401399987.0
2007-05-21 18:32:00,0.6834,0.68345,0.68335,0.6834,2130500009.0
2007-05-21 18:33:00,0.6834,0.6834,0.68335,0.68335,1211099991.0
2007-05-21 18:34:00,0.6833,0.6834,0.6833,0.6833,303500000.0
2007-05-21 18:36:00,0.6833,0.6833,0.68325,0.6833,303500000.0
2007-05-21 18:37:00,0.6833,0.6833,0.6833,0.6833,6400000.0
2007-05-21 18:38:00,0.6833,0.6833,0.68325,0.6833,380399995.0
2007-05-21 18:39:00,0.6833,0.6833,0.68325,0.6833,325100002.0
2007-05-21 18:40:00,0.6833,0.6833,0.68325,0.6833,542799998.0
2007-05-21 18:41:00,0.6833,0.6833,0.68325,0.6833,1301500005.0
2007-05-21 18:42:00,0.6833,0.68335,0.68325,0.68335,939900001.0
2007-05-21 18:43:00,0.68335,0.6834,0.68335,0.6834,1130700011.0
2007-05-21 18:44:00,0.6833,0.6834,0.6833,0.6834,398500002.0
2007-05-21 18:45:00,0.68335,0.68345,0.6833,0.68335,398500002.0
2007-05-21 18:46:00,0.6834,0.6834,0.6834,0.6834,62400000.0
2007-05-21 18:47:00,0.6834,0.6834,0.6834,0.6834,13600000.0
2007-05-21 18:48:00,0.6834,0.6834,0.68335,0.68335,148800000.0
2007-05-21 18:49:00,0.68335,0.68335,0.68335,0.68335,68000000.0
2007-05-21 18:50:00,0.68335,0.6834,0.6832,0.6832,2146000018.0
2007-05-21 18:53:00,0.6832,0.68325,0.68305,0.6832,1914900009.0
2007-05-21 18:54:00,0.6832,0.6832,0.6831,0.6832,1897499984.0
2007-05-21 18:56:00,0.6832,0.68325,0.68315,0.68325,1897499984.0
2007-05-21 18:57:00,0.68325,0.6833,0.6832,0.6833,1444200012.0
2007-05-21 18:58:00,0.6833,0.68335,0.6833,0.6833,1135099985.0
2007-05-21 18:59:00,0.6833,0.6834,0.6833,0.68335,1136799991.0
2007-05-21 19:00:00,0.6834,0.68345,0.68335,0.68345,1062699989.0
2007-05-21 19:01:00,0.68345,0.68345,0.6834,0.6834,172500002.0
2007-05-21 19:02:00,0.6834,0.6834,0.68335,0.6834,506200001.0
2007-05-21 19:03:00,0.6834,0.6834,0.6834,0.6834,1098000026.0
2007-05-21 19:04:00,0.6834,0.6834,0.6834,0.6834,254900003.0
2007-05-21 19:05:00,0.6834,0.68355,0.6834,0.6835,1984399999.0
2007-05-21 19:06:00,0.6835,0.68355,0.6835,0.6835,323775000.0
2007-05-21 19:07:00,0.68355,0.68355,0.68345,0.6835,137599998.0
2007-05-21 19:08:00,0.6835,0.6835,0.68335,0.6834,909699995.0
2007-05-21 19:09:00,0.6834,0.6834,0.6833,0.6834,1033499993.0
2007-05-21 19:10:00,0.6834,0.6834,0.68315,0.6832,1760900011.0
2007-05-21 19:11:00,0.6831,0.6832,0.6831,0.6832,1001900006.0
2007-05-21 19:12:00,0.6832,0.6832,0.68315,0.6832,1001900006.0
2007-05-21 19:13:00,0.6832,0.6832,0.68315,0.6832,158400000.0
2007-05-21 19:14:00,0.6832,0.6832,0.6831,0.6832,275200004.0
2007-05-21 19:15:00,0.6832,0.6832,0.6832,0.6832,674600000.0
2007-05-21 19:16:00,0.6832,0.68325,0.6832,0.6832,265999999.0
2007-05-21 19:17:00,0.6832,0.68325,0.6832,0.68325,41300000.0
2007-05-21 19:18:00,0.68325,0.6833,0.6832,0.6833,190700001.0
2007-05-21 19:19:00,0.68325,0.6833,0.68325,0.68325,143800000.0
2007-05-21 19:20:00,0.6833,0.6833,0.68325,0.6833,64700000.0
2007-05-21 19:21:00,0.6833,0.6833,0.6833,0.6833,40900000.0
2007-05-21 19:22:00,0.6833,0.6833,0.68325,0.68325,29600000.0
2007-05-21 19:23:00,0.6833,0.6833,0.68325,0.6833,63200000.0
2007-05-21 19:24:00,0.6833,0.6833,0.68325,0.68325,842900006.0
2007-05-21 19:25:00,0.6833,0.6833,0.6833,0.6833,83700000.0
2007-05-21 19:26:00,0.6833,0.6833,0.6833,0.6833,234300000.0
2007-05-21 19:27:00,0.6833,0.6833,0.6833,0.6833,714199998.0
2007-05-21 19:28:00,0.6833,0.6833,0.6833,0.6833,139500000.0
2007-05-21 19:29:00,0.6833,0.6833,0.6833,0.6833,316299999.0
2007-05-21 19:30:00,0.6833,0.6833,0.6833,0.6833,95600000.0
2007-05-21 19:31:00,0.6833,0.6833,0.68325,0.68325,518600001.0
2007-05-21 19:32:00,0.68325,0.6833,0.68325,0.6833,159400003.0
2007-05-21 19:33:00,0.6833,0.6833,0.6833,0.6833,195500000.0
2007-05-21 19:34:00,0.6833,0.6833,0.68325,0.6833,839400003.0
2007-05-21 19:35:00,0.6833,0.6833,0.6833,0.6833,39800000.0
2007-05-21 19:36:00,0.6833,0.6833,0.6833,0.6833,321100004.0
2007-05-21 19:37:00,0.6833,0.6833,0.6833,0.6833,343700003.0
2007-05-21 19:38:00,0.6833,0.6833,0.6833,0.6833,136500000.0
2007-05-21 19:39:00,0.6833,0.6833,0.68325,0.68325,28800000.0
2007-05-21 19:40:00,0.6833,0.6833,0.68315,0.68325,500899998.0
2007-05-21 19:41:00,0.6833,0.6833,0.6832,0.6832,422300006.0
2007-05-21 19:42:00,0.6832,0.68325,0.6832,0.6832,1063499996.0
2007-05-21 19:43:00,0.6832,0.68325,0.6832,0.68325,391199985.0
2007-05-21 19:44:00,0.68325,0.68325,0.6832,0.68325,75499999.0
2007-05-21 19:45:00,0.68325,0.68325,0.6832,0.6832,1254900007.0
2007-05-21 19:46:00,0.6832,0.6832,0.68315,0.6832,361099996.0
2007-05-21 19:47:00,0.6832,0.68325,0.68315,0.6832,1929100021.0
2007-05-21 19:48:00,0.6832,0.68325,0.68315,0.68325,1312400012.0
2007-05-21 19:49:00,0.6832,0.6833,0.6832,0.6832,662099990.0
2007-05-21 19:50:00,0.6832,0.6833,0.6832,0.6833,711200002.0
2007-05-21 19:51:00,0.6833,0.6833,0.6832,0.6832,389000007.0
2007-05-21 19:52:00,0.68325,0.68325,0.68325,0.68325,17600000.0
2007-05-21 19:53:00,0.6832,0.68325,0.6832,0.68325,172700000.0
2007-05-21 19:54:00,0.68325,0.68325,0.6832,0.68325,250199994.0
2007-05-21 19:55:00,0.68325,0.6833,0.68325,0.6833,701199999.0
2007-05-21 19:56:00,0.6833,0.6833,0.6833,0.6833,447699999.0
2007-05-21 19:57:00,0.68311,0.68316,0.6829,0.6831,755200016.0
2007-05-21 19:58:00,0.68325,0.6833,0.68325,0.68325,68800000.0
2007-05-21 19:59:00,0.68325,0.68325,0.6832,0.6832,1198700001.0
2007-05-21 20:00:00,0.6832,0.6832,0.6832,0.6832,689599995.0
2007-05-21 20:01:00,0.6832,0.6832,0.68315,0.6832,551800001.0
2007-05-21 20:02:00,0.6832,0.6832,0.6832,0.6832,221899998.0
2007-05-21 20:03:00,0.6832,0.68325,0.6832,0.6832,823400002.0
2007-05-21 20:04:00,0.6832,0.6833,0.6832,0.6833,429999999.0
2007-05-21 20:05:00,0.6833,0.6833,0.6832,0.6832,364699997.0
2007-05-21 20:06:00,0.6832,0.6832,0.6832,0.6832,1037100001.0
2007-05-21 20:07:00,0.6832,0.6832,0.68315,0.6832,766500000.0
2007-05-21 20:08:00,0.6832,0.6832,0.68305,0.68315,659799999.0
2007-05-21 20:09:00,0.6832,0.6832,0.68315,0.68315,1417900004.0
2007-05-21 20:10:00,0.68315,0.6832,0.6831,0.6832,1253400004.0
2007-05-21 20:11:00,0.6832,0.6832,0.6831,0.6831,615499994.0
2007-05-21 20:13:00,0.6831,0.6831,0.68295,0.683,1503899986.0
2007-05-21 20:15:00,0.6829,0.683,0.6829,0.683,929100011.0
2007-05-21 20:16:00,0.683,0.683,0.68295,0.683,929100011.0
2007-05-21 20:18:00,0.6829,0.683,0.6829,0.6829,811899997.0
2007-05-21 20:19:00,0.683,0.683,0.6829,0.68295,811899997.0
2007-05-21 20:20:00,0.683,0.683,0.683,0.683,794199994.0
2007-05-21 20:21:00,0.6829,0.683,0.6829,0.683,1562300003.0
2007-05-21 20:22:00,0.68305,0.68305,0.683,0.68305,1562300003.0
2007-05-21 20:23:00,0.6831,0.6831,0.683,0.6831,879699999.0
2007-05-21 20:24:00,0.68315,0.68315,0.68305,0.6831,879699999.0
2007-05-21 20:25:00,0.6831,0.6831,0.6831,0.6831,44700001.0
2007-05-21 20:26:00,0.68315,0.68315,0.6831,0.68315,635600009.0
2007-05-21 20:27:00,0.68315,0.6832,0.68315,0.6832,411400002.0
2007-05-21 20:28:00,0.68315,0.6832,0.68305,0.6831,456399991.0
2007-05-21 20:30:00,0.6831,0.6831,0.6831,0.6831,613999996.0
2007-05-21 20:31:00,0.6831,0.6831,0.68305,0.68305,421300000.0
2007-05-21 20:32:00,0.68305,0.68315,0.68305,0.68315,1084399996.0
2007-05-21 20:33:00,0.68315,0.6832,0.68315,0.6832,39600000.0
2007-05-21 20:34:00,0.68315,0.68315,0.6831,0.6831,108400002.0
2007-05-21 20:35:00,0.6831,0.6831,0.6831,0.6831,189600003.0
2007-05-21 20:36:00,0.6831,0.6831,0.6831,0.6831,263799994.0
2007-05-21 20:37:00,0.6831,0.6832,0.6831,0.6831,1085599997.0
2007-05-21 20:38:00,0.6831,0.6832,0.6831,0.6832,428800003.0
2007-05-21 20:39:00,0.6832,0.6832,0.68315,0.6832,136000000.0
2007-05-21 20:40:00,0.6832,0.6832,0.6831,0.6832,354400001.0
2007-05-21 20:41:00,0.6832,0.6832,0.6832,0.6832,115200000.0
2007-05-21 20:42:00,0.6832,0.6832,0.68305,0.6831,279200003.0
2007-05-21 20:43:00,0.6831,0.6832,0.6831,0.6832,111200000.0
2007-05-21 20:44:00,0.68315,0.6832,0.68315,0.6832,53600000.0
2007-05-21 20:45:00,0.6832,0.6832,0.6832,0.6832,112800000.0
2007-05-21 20:46:00,0.6832,0.6832,0.6832,0.6832,179800003.0
2007-05-21 20:47:00,0.6832,0.68325,0.68315,0.68325,700699987.0
2007-05-21 20:48:00,0.6833,0.6833,0.68315,0.6833,208300002.0
2007-05-21 20:49:00,0.6833,0.6833,0.6832,0.6833,62299998.0
2007-05-21 20:50:00,0.6833,0.6833,0.68325,0.6833,145300002.0
2007-05-21 20:51:00,0.6833,0.6833,0.6833,0.6833,99200000.0
2007-05-21 20:52:00,0.6833,0.6834,0.6832,0.6834,43200000.0
2007-05-21 20:53:00,0.6834,0.68345,0.6834,0.68345,43200000.0
2007-05-21 20:54:00,0.68345,0.68345,0.68345,0.68345,11600000.0
2007-05-21 20:55:00,0.68345,0.6835,0.68335,0.68335,1333395996.0
2007-05-21 20:56:00,0.6834,0.68345,0.68335,0.6834,1204595993.0
2007-05-21 20:57:00,0.6834,0.68355,0.6834,0.6835,1413200005.0
2007-05-21 20:58:00,0.6835,0.68355,0.6835,0.6835,153500000.0
2007-05-21 20:59:00,0.6835,0.6835,0.6834,0.6834,1599600006.0
2007-05-21 21:00:00,0.6835,0.6835,0.6834,0.6834,545700005.0
2007-05-21 21:01:00,0.6834,0.6834,0.6834,0.6834,545700005.0
2007-05-21 21:02:00,0.6834,0.6834,0.6834,0.6834,793900017.0
2007-05-21 21:03:00,0.6834,0.6834,0.68335,0.6834,1252800010.0
2007-05-21 21:04:00,0.6834,0.6834,0.6834,0.6834,243899999.0
2007-05-21 21:05:00,0.6834,0.6834,0.6834,0.6834,243400004.0
2007-05-21 21:06:00,0.6834,0.6834,0.68335,0.6834,176699995.0
2007-05-21 21:07:00,0.6834,0.6834,0.68335,0.68335,146799998.0
2007-05-21 21:08:00,0.6834,0.6834,0.6834,0.6834,41600000.0
2007-05-21 21:09:00,0.6834,0.6834,0.68335,0.68335,25600000.0
2007-05-21 21:10:00,0.6834,0.6834,0.68335,0.6834,44100000.0
2007-05-21 21:11:00,0.68335,0.6834,0.68335,0.6834,30700000.0
2007-05-21 21:12:00,0.6834,0.6834,0.6834,0.6834,160100000.0
2007-05-21 21:13:00,0.6834,0.6834,0.68335,0.68335,50400000.0
2007-05-21 21:14:00,0.68335,0.6834,0.68325,0.68325,710600002.0
2007-05-21 21:15:00,0.68325,0.6833,0.68325,0.6833,1147399999.0
2007-05-21 21:16:00,0.6833,0.6833,0.68325,0.68325,1435999998.0
2007-05-21 21:17:00,0.68325,0.6833,0.68325,0.6833,472999996.0
2007-05-21 21:18:00,0.68325,0.68335,0.68325,0.6833,336200005.0
2007-05-21 21:19:00,0.68324,0.68328,0.68318,0.68322,49000001.0
2007-05-21 21:20:00,0.6833,0.6833,0.6833,0.6833,55099998.0
2007-05-21 21:21:00,0.6833,0.6833,0.6833,0.6833,375900006.0
2007-05-21 21:22:00,0.6833,0.6833,0.68325,0.6833,520100007.0
2007-05-21 21:23:00,0.6833,0.6833,0.6833,0.6833,686900003.0
2007-05-21 21:24:00,0.6833,0.6833,0.6833,0.6833,489500001.0
2007-05-21 21:25:00,0.6833,0.6833,0.6833,0.6833,412300000.0
2007-05-21 21:26:00,0.6833,0.6833,0.6833,0.6833,112399998.0
2007-05-21 21:27:00,0.6833,0.6833,0.6831,0.68315,837800012.0
2007-05-21 21:28:00,0.68315,0.6833,0.68315,0.6833,355400006.0
2007-05-21 21:29:00,0.6833,0.6833,0.68325,0.6833,109000000.0
2007-05-21 21:30:00,0.6833,0.6833,0.6833,0.6833,10400000.0
2007-05-21 21:31:00,0.68302,0.68309,0.68302,0.68308,421699996.0
2007-05-21 21:32:00,0.6833,0.6833,0.6833,0.6833,20800000.0
2007-05-21 21:33:00,0.6833,0.6833,0.6832,0.6832,179599992.0
2007-05-21 21:34:00,0.6832,0.6832,0.68315,0.68315,276899987.0
2007-05-21 21:35:00,0.68315,0.6832,0.68315,0.6832,141400004.0
2007-05-21 21:36:00,0.6832,0.6832,0.6832,0.6832,460600013.0
2007-05-21 21:37:00,0.6832,0.6832,0.6832,0.6832,1297100003.0
2007-05-21 21:38:00,0.6832,0.6832,0.68315,0.6832,366899995.0
2007-05-21 21:39:00,0.6832,0.6832,0.6832,0.6832,147699999.0
2007-05-21 21:40:00,0.6832,0.6832,0.6832,0.6832,204699999.0
2007-05-21 21:41:00,0.6832,0.6832,0.68315,0.68315,1026100011.0
2007-05-21 21:42:00,0.68315,0.6833,0.68315,0.6833,660900001.0
2007-05-21 21:43:00,0.6833,0.6833,0.6832,0.68325,568599997.0
2007-05-21 21:44:00,0.68325,0.6833,0.68325,0.6833,175200001.0
2007-05-21 21:45:00,0.6833,0.6833,0.6833,0.6833,86300000.0
2007-05-21 21:46:00,0.6833,0.6833,0.68325,0.68325,408900004.0
2007-05-21 21:47:00,0.6833,0.6833,0.6833,0.6833,29400000.0
2007-05-21 21:48:00,0.6833,0.68335,0.68325,0.68325,807800005.0
2007-05-21 21:49:00,0.68325,0.6834,0.68325,0.6834,978199986.0
2007-05-21 21:50:00,0.6834,0.6834,0.6833,0.6834,315199989.0
2007-05-21 21:51:00,0.6834,0.6834,0.6834,0.6834,193000000.0
2007-05-21 21:52:00,0.6834,0.6834,0.68325,0.68325,602600002.0
2007-05-21 21:53:00,0.6833,0.6834,0.6833,0.68335,796100001.0
2007-05-21 21:54:00,0.68335,0.6834,0.68335,0.6834,683199999.0
2007-05-21 21:55:00,0.6834,0.6835,0.6834,0.68345,779799998.0
2007-05-21 21:56:00,0.6835,0.6835,0.68335,0.68335,430800004.0
2007-05-21 21:57:00,0.68335,0.6834,0.68335,0.6834,386500003.0
2007-05-21 21:58:00,0.6834,0.6834,0.68335,0.68335,52600000.0
2007-05-21 21:59:00,0.68335,0.6834,0.6833,0.6834,148500001.0
2007-05-21 22:00:00,0.68335,0.6834,0.68335,0.6834,15000000.0
2007-05-21 22:01:00,0.6834,0.6834,0.68335,0.68335,27200000.0
2007-05-21 22:02:00,0.68335,0.68335,0.6833,0.6833,385599993.0
2007-05-21 22:03:00,0.6833,0.6833,0.68325,0.6833,104799999.0
2007-05-21 22:04:00,0.6833,0.6833,0.6832,0.68325,114900001.0
2007-05-21 22:05:00,0.68325,0.6833,0.68325,0.6833,28000000.0
2007-05-21 22:06:00,0.6833,0.6833,0.6833,0.6833,38400000.0
2007-05-21 22:07:00,0.6833,0.6833,0.6833,0.6833,520200006.0
2007-05-21 22:08:00,0.6833,0.6833,0.6833,0.6833,256600001.0
2007-05-21 22:09:00,0.6833,0.68335,0.68325,0.68335,882099998.0
2007-05-21 22:10:00,0.68335,0.6834,0.68335,0.6834,106400000.0
2007-05-21 22:11:00,0.6834,0.6834,0.6834,0.6834,185600000.0
2007-05-21 22:12:00,0.6834,0.6834,0.6833,0.68335,535400003.0
2007-05-21 22:13:00,0.68335,0.68335,0.68325,0.6833,316399998.0
2007-05-21 22:14:00,0.6833,0.6833,0.68315,0.6833,1510999997.0
2007-05-21 22:15:00,0.6833,0.6833,0.6833,0.6833,467200000.0
2007-05-21 22:16:00,0.6833,0.6833,0.6833,0.6833,62400001.0
2007-05-21 22:17:00,0.6833,0.6833,0.6833,0.6833,14400000.0
2007-05-21 22:18:00,0.6833,0.6833,0.68325,0.68325,29600000.0
2007-05-21 22:19:00,0.6833,0.6833,0.6833,0.6833,33600000.0
2007-05-21 22:20:00,0.6833,0.6833,0.68325,0.68325,47999999.0
2007-05-21 22:21:00,0.6833,0.6833,0.6833,0.6833,25600000.0
2007-05-21 22:22:00,0.6833,0.6833,0.68305,0.6832,566399995.0
2007-05-21 22:23:00,0.6832,0.68325,0.6832,0.6832,256799994.0
2007-05-21 22:24:00,0.6832,0.68325,0.6832,0.6832,119999997.0
2007-05-21 22:25:00,0.68325,0.68325,0.6832,0.6832,108000003.0
2007-05-21 22:26:00,0.68325,0.68325,0.6832,0.6832,84800002.0
2007-05-21 22:27:00,0.6832,0.6833,0.6832,0.6833,287199995.0
2007-05-21 22:28:00,0.6833,0.6833,0.68325,0.68325,103499999.0
2007-05-21 22:29:00,0.6833,0.6833,0.6833,0.6833,41800000.0
2007-05-21 22:30:00,0.68325,0.68325,0.68305,0.6832,206600005.0
2007-05-21 22:31:00,0.6832,0.68325,0.6832,0.68325,465399982.0
2007-05-21 22:32:00,0.68325,0.68325,0.68315,0.6832,868900006.0
2007-05-21 22:33:00,0.6832,0.6832,0.6832,0.6832,97700000.0
2007-05-21 22:34:00,0.6832,0.6832,0.6832,0.6832,158400000.0
2007-05-21 22:35:00,0.6832,0.6832,0.6831,0.6832,149800002.0
2007-05-21 22:36:00,0.6832,0.6832,0.6831,0.6832,200200001.0
2007-05-21 22:37:00,0.6831,0.6831,0.68305,0.6831,310899994.0
2007-05-21 22:38:00,0.6831,0.6832,0.6831,0.6832,710399987.0
2007-05-21 22:39:00,0.6832,0.6833,0.68315,0.6833,1350199970.0
2007-05-21 22:40:00,0.6832,0.6832,0.68315,0.68315,387600003.0
2007-05-21 22:41:00,0.6832,0.6832,0.68315,0.6832,250800009.0
2007-05-21 22:42:00,0.6832,0.6832,0.6832,0.6832,189600006.0
2007-05-21 22:43:00,0.6832,0.6832,0.6832,0.6832,73600003.0
2007-05-21 22:44:00,0.6832,0.6832,0.6832,0.6832,59200000.0
2007-05-21 22:45:00,0.6832,0.6832,0.6832,0.6832,145600001.0
2007-05-21 22:46:00,0.6832,0.6832,0.6832,0.6832,131200004.0
2007-05-21 22:47:00,0.6832,0.6832,0.6832,0.6832,138600000.0
2007-05-21 22:48:00,0.68315,0.6832,0.68315,0.6832,128000002.0
2007-05-21 22:49:00,0.6832,0.6832,0.68305,0.6831,261000000.0
2007-05-21 22:50:00,0.68315,0.6832,0.68315,0.68315,78400000.0
2007-05-21 22:51:00,0.68315,0.6832,0.68315,0.68315,30400000.0
2007-05-21 22:52:00,0.68315,0.6832,0.68315,0.68315,60000000.0
2007-05-21 22:53:00,0.68315,0.6832,0.68315,0.6832,41600000.0
2007-05-21 22:54:00,0.68315,0.68315,0.68315,0.68315,12000000.0
2007-05-21 22:55:00,0.68315,0.68315,0.6831,0.6831,229599998.0
2007-05-21 22:56:00,0.6831,0.6831,0.683,0.68305,604800007.0
2007-05-21 22:57:00,0.683,0.6831,0.683,0.6831,188699992.0
2007-05-21 22:58:00,0.6831,0.6831,0.6831,0.6831,1600000.0
2007-05-21 22:59:00,0.6831,0.6831,0.683,0.683,302499993.0
2007-05-21 23:00:00,0.68295,0.68295,0.6829,0.6829,20700001.0
2007-05-21 23:01:00,0.6829,0.6829,0.6829,0.6829,58100003.0
2007-05-21 23:02:00,0.68299,0.68299,0.68295,0.68295,53600000.0
2007-05-21 23:03:00,0.68302,0.68317,0.68297,0.68305,154400000.0
2007-05-21 23:04:00,0.6829,0.683,0.6829,0.683,225999996.0
2007-05-21 23:05:00,0.683,0.6831,0.683,0.6831,191300000.0
2007-05-21 23:06:00,0.68306,0.6831,0.68293,0.683,277599996.0
2007-05-21 23:07:00,0.6831,0.6831,0.6831,0.6831,19100000.0
2007-05-21 23:08:00,0.6831,0.6831,0.68305,0.68305,41400002.0
2007-05-21 23:09:00,0.6831,0.6831,0.6831,0.6831,224800002.0
2007-05-21 23:10:00,0.6831,0.6831,0.6831,0.6831,97199996.0
2007-05-21 23:11:00,0.6831,0.6831,0.6831,0.6831,70899999.0
2007-05-21 23:12:00,0.6831,0.6832,0.6831,0.6832,87899999.0
2007-05-21 23:13:00,0.6832,0.6832,0.6832,0.6832,8000000.0
2007-05-21 23:14:00,0.6832,0.6832,0.6832,0.6832,17600000.0
2007-05-21 23:15:00,0.68315,0.68315,0.6831,0.6831,84700001.0
2007-05-21 23:16:00,0.6831,0.6831,0.68305,0.6831,180599998.0
2007-05-21 23:17:00,0.68305,0.6832,0.68295,0.6831,160199997.0
2007-05-21 23:18:00,0.6831,0.6831,0.683,0.683,50300000.0
2007-05-21 23:19:00,0.6831,0.6832,0.6831,0.6832,192599999.0
2007-05-21 23:20:00,0.68305,0.68322,0.68305,0.68305,63900000.0
2007-05-21 23:21:00,0.6832,0.6832,0.6831,0.6832,160399993.0
2007-05-21 23:22:00,0.68309,0.68318,0.68309,0.68316,120000000.0
2007-05-21 23:23:00,0.6832,0.6832,0.68315,0.68315,229500000.0
2007-05-21 23:24:00,0.6832,0.6834,0.6832,0.6833,522300002.0
2007-05-21 23:25:00,0.6833,0.6833,0.6833,0.6833,154400000.0
2007-05-21 23:26:00,0.6833,0.6833,0.6833,0.6833,439200001.0
2007-05-21 23:27:00,0.6833,0.6833,0.6833,0.6833,353599994.0
2007-05-21 23:28:00,0.68317,0.68317,0.68302,0.68302,402199998.0
2007-05-21 23:29:00,0.6832,0.6833,0.68315,0.6832,366100002.0
2007-05-21 23:30:00,0.6832,0.6832,0.683,0.6831,223799999.0
2007-05-21 23:31:00,0.6831,0.6831,0.6831,0.6831,17600000.0
2007-05-21 23:32:00,0.6831,0.6831,0.683,0.6831,260300001.0
2007-05-21 23:33:00,0.68305,0.6831,0.6829,0.683,245199998.0
2007-05-21 23:34:00,0.68295,0.6831,0.68295,0.6831,81299999.0
2007-05-21 23:35:00,0.6831,0.6831,0.6831,0.6831,36800000.0
2007-05-21 23:36:00,0.6831,0.6831,0.683,0.683,223199999.0
2007-05-21 23:37:00,0.683,0.683,0.68295,0.68295,109600001.0
2007-05-21 23:38:00,0.6831,0.6831,0.6831,0.6831,24000000.0
2007-05-21 23:39:00,0.683,0.683,0.68295,0.68295,78800004.0
2007-05-21 23:40:00,0.6831,0.6831,0.6831,0.6831,28800000.0
2007-05-21 23:41:00,0.6831,0.6831,0.6831,0.6831,503999999.0
2007-05-21 23:42:00,0.6831,0.6831,0.6831,0.6831,169599999.0
2007-05-21 23:43:00,0.6831,0.6831,0.6831,0.6831,105600001.0
2007-05-21 23:44:00,0.68289,0.68303,0.68289,0.68295,8800000.0
2007-05-21 23:45:00,0.6831,0.6831,0.6831,0.6831,8000000.0
2007-05-21 23:46:00,0.6831,0.6831,0.68305,0.68305,96000000.0
2007-05-21 23:47:00,0.6829,0.68299,0.6829,0.68292,355800000.0
2007-05-21 23:48:00,0.6831,0.6831,0.68295,0.683,214500000.0
2007-05-21 23:49:00,0.68305,0.6831,0.68305,0.68305,92000000.0
2007-05-21 23:50:00,0.68305,0.6831,0.68295,0.683,354500003.0
2007-05-21 23:51:00,0.6831,0.6831,0.6831,0.6831,42400000.0
2007-05-21 23:52:00,0.6831,0.6831,0.6829,0.6831,164899998.0
2007-05-21 23:53:00,0.6831,0.6831,0.683,0.68305,125800000.0
2007-05-21 23:54:00,0.68305,0.6831,0.683,0.683,225300000.0
2007-05-21 23:55:00,0.683,0.6831,0.683,0.68305,51200000.0
2007-05-21 23:56:00,0.6831,0.6831,0.6831,0.6831,8000000.0
2007-05-21 23:57:00,0.6831,0.6831,0.683,0.6831,58200000.0
2007-05-21 23:58:00,0.68305,0.68315,0.68305,0.6831,86399999.0
2007-05-21 23:59:00,0.6831,0.6831,0.6831,0.6831,16500000.0
2007-05-22 00:00:00,0.68315,0.6832,0.68315,0.6832,55200000.0
2007-05-22 00:01:00,0.6832,0.6832,0.68315,0.68315,275199997.0
2007-05-22 00:02:00,0.6832,0.6832,0.6831,0.6832,83900000.0
2007-05-22 00:03:00,0.6832,0.6832,0.68305,0.6831,68300000.0
2007-05-22 00:04:00,0.6831,0.6832,0.68305,0.6832,124000000.0
2007-05-22 00:05:00,0.6832,0.6832,0.68305,0.68305,73800000.0
2007-05-22 00:06:00,0.6832,0.6832,0.6831,0.68315,120799999.0
2007-05-22 00:07:00,0.68305,0.6832,0.68305,0.6832,33600000.0
2007-05-22 00:08:00,0.6832,0.6832,0.6831,0.6831,234400001.0
2007-05-22 00:09:00,0.6831,0.6831,0.6831,0.6831,115100000.0
2007-05-22 00:10:00,0.6831,0.6831,0.6831,0.6831,119700000.0
2007-05-22 00:11:00,0.6831,0.6831,0.6831,0.6831,118399999.0
2007-05-22 00:12:00,0.6831,0.6832,0.6831,0.6831,95099999.0
2007-05-22 00:13:00,0.6832,0.6832,0.6831,0.6831,265199998.0
2007-05-22 00:14:00,0.6831,0.6831,0.6831,0.6831,43800001.0
2007-05-22 00:15:00,0.6829,0.6829,0.68288,0.68288,71800004.0
2007-05-22 00:16:00,0.6831,0.6832,0.68305,0.68305,90700002.0
2007-05-22 00:17:00,0.6832,0.6832,0.6831,0.6831,51800001.0
2007-05-22 00:18:00,0.6831,0.6832,0.6831,0.6832,31200000.0
2007-05-22 00:19:00,0.6832,0.6832,0.68315,0.68315,35100000.0
2007-05-22 00:20:00,0.68315,0.68315,0.68315,0.68315,5600000.0
2007-05-22 00:21:00,0.68315,0.6832,0.68315,0.6832,137900000.0
2007-05-22 00:22:00,0.6832,0.6832,0.6832,0.6832,211999997.0
2007-05-22 00:23:00,0.68312,0.68315,0.6831,0.6831,284599996.0
2007-05-22 00:24:00,0.68325,0.68325,0.68303,0.68303,634000011.0
2007-05-22 00:25:00,0.6832,0.6832,0.6832,0.6832,36000000.0
2007-05-22 00:26:00,0.68325,0.68325,0.68315,0.68325,152499998.0
2007-05-22 00:27:00,0.68325,0.68325,0.6832,0.6832,141600003.0
2007-05-22 00:28:00,0.6832,0.68325,0.6832,0.6832,68800000.0
2007-05-22 00:29:00,0.68319,0.68319,0.68311,0.68312,317299993.0
2007-05-22 00:30:00,0.68325,0.6833,0.68325,0.6833,25600000.0
2007-05-22 00:31:00,0.6833,0.6833,0.6832,0.6832,225599995.0
2007-05-22 00:32:00,0.6832,0.6832,0.6831,0.68315,366200001.0
2007-05-22 00:33:00,0.68315,0.68315,0.68315,0.68315,16800000.0
2007-05-22 00:34:00,0.68315,0.68315,0.68315,0.68315,8000000.0
2007-05-22 00:35:00,0.6832,0.6832,0.6832,0.6832,327199988.0
2007-05-22 00:36:00,0.6832,0.6832,0.6832,0.6832,307199998.0
2007-05-22 00:37:00,0.6832,0.6832,0.68315,0.68315,302400000.0
2007-05-22 00:38:00,0.6832,0.68325,0.6832,0.6832,72500000.0
2007-05-22 00:39:00,0.6832,0.68325,0.6832,0.68325,47199999.0
2007-05-22 00:40:00,0.68317,0.68328,0.68317,0.68317,177600000.0
2007-05-22 00:41:00,0.68325,0.68325,0.68315,0.6832,295600002.0
2007-05-22 00:42:00,0.6832,0.6832,0.6831,0.6831,167499996.0
2007-05-22 00:43:00,0.68303,0.68307,0.68295,0.68301,1073700002.0
2007-05-22 00:45:00,0.6831,0.68315,0.68305,0.6831,294899999.0
2007-05-22 00:46:00,0.6831,0.6831,0.68305,0.68305,548899994.0
2007-05-22 00:47:00,0.6831,0.6831,0.6831,0.6831,146399999.0
2007-05-22 00:48:00,0.6831,0.68315,0.6831,0.6831,726400001.0
2007-05-22 00:49:00,0.6831,0.6831,0.6831,0.6831,753600007.0
2007-05-22 00:50:00,0.68305,0.6831,0.68305,0.6831,198900000.0
2007-05-22 00:51:00,0.6831,0.68315,0.68305,0.6831,507799987.0
2007-05-22 00:52:00,0.68315,0.68315,0.683,0.683,646200012.0
2007-05-22 00:53:00,0.683,0.6831,0.68295,0.68305,325900005.0
2007-05-22 00:54:00,0.6831,0.6831,0.6831,0.6831,359199995.0
2007-05-22 00:55:00,0.6831,0.6831,0.6831,0.6831,20799999.0
2007-05-22 00:56:00,0.6831,0.6831,0.6831,0.6831,80000001.0
2007-05-22 00:57:00,0.6831,0.6831,0.68295,0.68305,440100003.0
2007-05-22 00:58:00,0.6831,0.6831,0.683,0.68305,174599999.0
2007-05-22 00:59:00,0.6831,0.6831,0.683,0.6831,68799999.0
2007-05-22 01:00:00,0.6831,0.6831,0.683,0.683,89600000.0
2007-05-22 01:01:00,0.683,0.6831,0.683,0.683,477700006.0
2007-05-22 01:02:00,0.68295,0.68305,0.68295,0.683,347500003.0
2007-05-22 01:03:00,0.683,0.683,0.68295,0.68295,74800002.0
2007-05-22 01:04:00,0.68295,0.6831,0.68295,0.68305,227100003.0
2007-05-22 01:05:00,0.683,0.6831,0.683,0.68305,241000004.0
2007-05-22 01:06:00,0.68305,0.6831,0.68305,0.6831,13400000.0
2007-05-22 01:07:00,0.6831,0.6831,0.6831,0.6831,16000000.0
2007-05-22 01:08:00,0.6831,0.6831,0.683,0.683,164000002.0
2007-05-22 01:09:00,0.68295,0.683,0.68295,0.683,126200005.0
2007-05-22 01:10:00,0.683,0.683,0.683,0.683,145600003.0
2007-05-22 01:11:00,0.683,0.683,0.683,0.683,159200000.0
2007-05-22 01:12:00,0.683,0.683,0.683,0.683,119900001.0
2007-05-22 01:13:00,0.683,0.683,0.683,0.683,109600000.0
2007-05-22 01:14:00,0.683,0.683,0.6829,0.68295,333600003.0
2007-05-22 01:15:00,0.6829,0.6829,0.68285,0.68285,102400000.0
2007-05-22 01:16:00,0.68295,0.683,0.6829,0.683,453800000.0
2007-05-22 01:17:00,0.68295,0.683,0.68295,0.683,14400000.0
2007-05-22 01:18:00,0.68295,0.683,0.68285,0.6829,691100002.0
2007-05-22 01:19:00,0.6829,0.68295,0.68275,0.6829,1703500009.0
2007-05-22 01:20:00,0.6829,0.683,0.68285,0.683,695900004.0
2007-05-22 01:21:00,0.683,0.683,0.6829,0.6829,883800000.0
2007-05-22 01:22:00,0.683,0.683,0.683,0.683,17600000.0
2007-05-22 01:23:00,0.683,0.683,0.683,0.683,3200000.0
2007-05-22 01:24:00,0.683,0.6831,0.6829,0.68295,1069800012.0
2007-05-22 01:25:00,0.6829,0.683,0.6829,0.683,144300002.0
2007-05-22 01:26:00,0.683,0.683,0.68295,0.683,242399999.0
2007-05-22 01:27:00,0.683,0.683,0.68295,0.683,170400000.0
2007-05-22 01:28:00,0.683,0.683,0.683,0.683,136000001.0
2007-05-22 01:29:00,0.683,0.683,0.68295,0.683,49600000.0
2007-05-22 01:30:00,0.683,0.683,0.6829,0.683,175200003.0
2007-05-22 01:31:00,0.683,0.683,0.68295,0.68295,368200001.0
2007-05-22 01:32:00,0.683,0.683,0.6829,0.683,91300001.0
2007-05-22 01:33:00,0.683,0.683,0.68295,0.683,56500000.0
2007-05-22 01:34:00,0.683,0.683,0.6829,0.6829,263000000.0
2007-05-22 01:35:00,0.6829,0.683,0.68285,0.68285,554500004.0
2007-05-22 01:36:00,0.6829,0.6829,0.6829,0.6829,96599998.0
2007-05-22 01:37:00,0.6829,0.68295,0.6829,0.6829,604800004.0
2007-05-22 01:38:00,0.6829,0.6829,0.6829,0.6829,471200000.0
2007-05-22 01:39:00,0.6829,0.6829,0.6829,0.6829,528800000.0
2007-05-22 01:40:00,0.6829,0.6829,0.68285,0.6829,297600000.0
2007-05-22 01:41:00,0.6829,0.6829,0.6829,0.6829,276000000.0
2007-05-22 01:42:00,0.6829,0.6829,0.6828,0.6829,934000001.0
2007-05-22 01:43:00,0.68285,0.6829,0.6828,0.68285,1075799986.0
2007-05-22 01:44:00,0.68285,0.6829,0.6828,0.6829,414000006.0
2007-05-22 01:45:00,0.68285,0.6829,0.6828,0.68285,167800000.0
2007-05-22 01:46:00,0.6829,0.6829,0.68275,0.6829,190000000.0
2007-05-22 01:47:00,0.6829,0.6829,0.68285,0.6829,258200001.0
2007-05-22 01:48:00,0.6829,0.6829,0.6829,0.6829,417000003.0
2007-05-22 01:49:00,0.68285,0.6829,0.68275,0.68275,743100000.0
2007-05-22 01:50:00,0.68275,0.6829,0.68275,0.6829,97500000.0
2007-05-22 01:51:00,0.6829,0.6829,0.68285,0.68285,37500000.0
2007-05-22 01:52:00,0.6829,0.6829,0.6829,0.6829,65000000.0
2007-05-22 01:53:00,0.6829,0.6829,0.6828,0.68285,554799996.0
2007-05-22 01:54:00,0.68285,0.683,0.68285,0.6829,294300000.0
2007-05-22 01:55:00,0.6829,0.6829,0.68285,0.6829,198099999.0
2007-05-22 01:56:00,0.6829,0.6829,0.6829,0.6829,141600002.0
2007-05-22 01:57:00,0.68268,0.68278,0.68266,0.68278,554399998.0
2007-05-22 01:58:00,0.6829,0.6829,0.6829,0.6829,67200000.0
2007-05-22 01:59:00,0.6829,0.6829,0.68275,0.68275,873999991.0
2007-05-22 02:00:00,0.6828,0.6829,0.68275,0.6828,1218599987.0
2007-05-22 02:01:00,0.6828,0.68285,0.68275,0.68275,390100003.0
2007-05-22 02:02:00,0.68275,0.68285,0.6827,0.6828,446799999.0
2007-05-22 02:03:00,0.6828,0.68285,0.68275,0.6828,578299998.0
2007-05-22 02:04:00,0.6828,0.68285,0.6828,0.6828,176800000.0
2007-05-22 02:05:00,0.6828,0.68285,0.68265,0.68275,632399995.0
2007-05-22 02:06:00,0.6827,0.68275,0.6827,0.6827,487199992.0
2007-05-22 02:07:00,0.6827,0.6827,0.6827,0.6827,247999996.0
2007-05-22 02:08:00,0.6827,0.6827,0.68265,0.6827,531699995.0
2007-05-22 02:09:00,0.6827,0.6827,0.6827,0.6827,201600000.0
2007-05-22 02:10:00,0.6827,0.6827,0.6826,0.6827,355699998.0
2007-05-22 02:11:00,0.6827,0.6827,0.6827,0.6827,431200000.0
2007-05-22 02:12:00,0.6827,0.6827,0.68265,0.6827,487499996.0
2007-05-22 02:13:00,0.6827,0.6827,0.6826,0.6826,324399996.0
2007-05-22 02:14:00,0.6826,0.6827,0.6826,0.6827,648400001.0
2007-05-22 02:15:00,0.6826,0.6827,0.6826,0.6826,274199993.0
2007-05-22 02:16:00,0.6826,0.6827,0.6826,0.6827,251999997.0
2007-05-22 02:17:00,0.6827,0.6827,0.6826,0.6826,236400000.0
2007-05-22 02:18:00,0.6826,0.6826,0.68255,0.68255,161299999.0
2007-05-22 02:19:00,0.6826,0.6826,0.6826,0.6826,53900000.0
2007-05-22 02:20:00,0.6826,0.6826,0.6826,0.6826,52599999.0
2007-05-22 02:21:00,0.6826,0.6826,0.6826,0.6826,539100004.0
2007-05-22 02:22:00,0.6826,0.6826,0.6826,0.6826,226400000.0
2007-05-22 02:23:00,0.6825,0.68258,0.68243,0.68243,308399993.0
2007-05-22 02:24:00,0.6826,0.68265,0.6826,0.68265,187299998.0
2007-05-22 02:25:00,0.6826,0.6826,0.6826,0.6826,301600001.0
2007-05-22 02:26:00,0.6826,0.6826,0.6826,0.6826,789900000.0
2007-05-22 02:27:00,0.6826,0.6827,0.6826,0.6826,1483799981.0
2007-05-22 02:28:00,0.6826,0.68265,0.68255,0.68255,956499996.0
2007-05-22 02:29:00,0.68255,0.6826,0.68255,0.6826,426999997.0
2007-05-22 02:30:00,0.6826,0.6826,0.68255,0.6826,180900000.0
2007-05-22 02:31:00,0.6826,0.6826,0.68255,0.68255,412299998.0
2007-05-22 02:32:00,0.68255,0.6826,0.68255,0.6826,434799994.0
2007-05-22 02:33:00,0.6826,0.68265,0.6826,0.6826,378800003.0
2007-05-22 02:34:00,0.6826,0.6826,0.68255,0.6826,243999999.0
2007-05-22 02:35:00,0.6826,0.6826,0.6826,0.6826,56100002.0
2007-05-22 02:36:00,0.6826,0.6826,0.68255,0.6826,267099998.0
2007-05-22 02:37:00,0.6826,0.6826,0.6826,0.6826,27100000.0
2007-05-22 02:38:00,0.6826,0.6826,0.6826,0.6826,77300000.0
2007-05-22 02:39:00,0.6826,0.6826,0.6826,0.6826,134599998.0
2007-05-22 02:40:00,0.6826,0.6826,0.6826,0.6826,74100001.0
2007-05-22 02:41:00,0.6826,0.6826,0.68255,0.68255,436599998.0
2007-05-22 02:42:00,0.68255,0.6826,0.68255,0.68255,152900002.0
2007-05-22 02:43:00,0.6826,0.6826,0.6826,0.6826,359199998.0
2007-05-22 02:44:00,0.6826,0.6826,0.6826,0.6826,464700000.0
2007-05-22 02:45:00,0.6826,0.6826,0.68255,0.68255,480900005.0
2007-05-22 02:46:00,0.6826,0.6826,0.68255,0.6826,65700000.0
2007-05-22 02:47:00,0.6825,0.6826,0.6825,0.6826,513799993.0
2007-05-22 02:48:00,0.6826,0.6826,0.6825,0.6826,464899990.0
2007-05-22 02:49:00,0.6826,0.6826,0.68245,0.68245,802000005.0
2007-05-22 02:50:00,0.68255,0.6826,0.68255,0.6826,136400000.0
2007-05-22 02:51:00,0.6826,0.6826,0.6825,0.6826,339800009.0
2007-05-22 02:52:00,0.6825,0.6826,0.68245,0.68245,639199993.0
2007-05-22 02:53:00,0.68245,0.6825,0.68245,0.6825,427600004.0
2007-05-22 02:54:00,0.68245,0.6826,0.68245,0.6826,128499998.0
2007-05-22 02:55:00,0.6826,0.6826,0.6826,0.6826,137600000.0
2007-05-22 02:56:00,0.68255,0.6826,0.68255,0.6826,51900000.0
2007-05-22 02:57:00,0.6826,0.6826,0.68245,0.68255,972200002.0
2007-05-22 02:58:00,0.6825,0.6826,0.68245,0.68255,1463700005.0
2007-05-22 02:59:00,0.68255,0.68255,0.6825,0.6825,697400000.0
2007-05-22 03:00:00,0.68255,0.68255,0.68245,0.6825,1545400002.0
2007-05-22 03:01:00,0.68245,0.6825,0.68245,0.6825,740399999.0
2007-05-22 03:02:00,0.6825,0.68255,0.68245,0.6825,1691799990.0
2007-05-22 03:03:00,0.6825,0.6826,0.6825,0.6826,501699997.0
2007-05-22 03:04:00,0.68255,0.6826,0.68245,0.6825,1226800014.0
2007-05-22 03:05:00,0.6825,0.6826,0.68245,0.6825,1000500021.0
2007-05-22 03:06:00,0.6825,0.6826,0.6825,0.6826,291399993.0
2007-05-22 03:07:00,0.6826,0.6826,0.6826,0.6826,33600000.0
2007-05-22 03:08:00,0.6826,0.6826,0.6826,0.6826,81600000.0
2007-05-22 03:09:00,0.68255,0.6826,0.68255,0.6826,48000000.0
2007-05-22 03:10:00,0.6826,0.6826,0.68255,0.68255,223400003.0
2007-05-22 03:11:00,0.6826,0.6826,0.6825,0.68255,233199996.0
2007-05-22 03:12:00,0.6826,0.6826,0.68245,0.6825,1862300026.0
2007-05-22 03:13:00,0.6825,0.6825,0.6825,0.6825,1295999999.0
2007-05-22 03:14:00,0.6825,0.6825,0.6825,0.6825,518799999.0
2007-05-22 03:15:00,0.6826,0.6827,0.6824,0.6827,1135600007.0
2007-05-22 03:16:00,0.6826,0.6827,0.6826,0.6826,1135600007.0
2007-05-22 03:17:00,0.6826,0.6826,0.6826,0.6826,155799999.0
2007-05-22 03:18:00,0.6826,0.6826,0.6826,0.6826,12000000.0
2007-05-22 03:19:00,0.6826,0.6826,0.6826,0.6826,186399999.0
2007-05-22 03:20:00,0.6826,0.6826,0.6826,0.6826,334999998.0
2007-05-22 03:21:00,0.6826,0.6826,0.6825,0.6825,486599998.0
2007-05-22 03:22:00,0.6825,0.68255,0.6825,0.6825,1383500011.0
2007-05-22 03:23:00,0.6825,0.6825,0.6825,0.6825,35900002.0
2007-05-22 03:24:00,0.6826,0.6826,0.6826,0.6826,337199994.0
2007-05-22 03:25:00,0.6826,0.6826,0.6826,0.6826,341599998.0
2007-05-22 03:26:00,0.6826,0.6826,0.68255,0.6826,214400000.0
2007-05-22 03:27:00,0.6826,0.6826,0.6826,0.6826,116800000.0
2007-05-22 03:28:00,0.68233,0.68251,0.68233,0.6824,489999988.0
2007-05-22 03:29:00,0.6826,0.6826,0.6826,0.6826,40000000.0
2007-05-22 03:30:00,0.68234,0.68254,0.68233,0.68233,467699989.0
2007-05-22 03:31:00,0.6826,0.6826,0.68255,0.6826,34400000.0
2007-05-22 03:32:00,0.6826,0.6826,0.6826,0.6826,229999996.0
2007-05-22 03:33:00,0.6826,0.6827,0.6826,0.6827,1132900001.0
2007-05-22 03:34:00,0.68265,0.68265,0.68255,0.6826,500200008.0
2007-05-22 03:35:00,0.6826,0.6826,0.6826,0.6826,652999994.0
2007-05-22 03:36:00,0.6826,0.6826,0.68255,0.68255,246800007.0
2007-05-22 03:37:00,0.6826,0.6826,0.68255,0.68255,67899999.0
2007-05-22 03:38:00,0.68237,0.68246,0.68231,0.6824,121300000.0
2007-05-22 03:39:00,0.68235,0.68243,0.68235,0.68241,72700000.0
2007-05-22 03:40:00,0.68238,0.68252,0.68233,0.68233,359700000.0
2007-05-22 03:41:00,0.68249,0.6825,0.68247,0.68248,92600000.0
2007-05-22 03:42:00,0.6826,0.6826,0.68245,0.68245,834299987.0
2007-05-22 03:43:00,0.6825,0.6825,0.68245,0.6825,467600006.0
2007-05-22 03:44:00,0.6825,0.6825,0.6825,0.6825,71800004.0
2007-05-22 03:45:00,0.6825,0.6825,0.68245,0.68245,648399999.0
2007-05-22 03:46:00,0.6825,0.6825,0.68245,0.6825,825300006.0
2007-05-22 03:47:00,0.68255,0.68255,0.6825,0.68255,115900000.0
2007-05-22 03:48:00,0.68255,0.6826,0.6825,0.6825,280199991.0
2007-05-22 03:49:00,0.6825,0.6825,0.6825,0.6825,635299984.0
2007-05-22 03:50:00,0.6825,0.6825,0.6825,0.6825,251300004.0
2007-05-22 03:51:00,0.6825,0.6825,0.6825,0.6825,208299999.0
2007-05-22 03:52:00,0.68255,0.68265,0.6825,0.68255,670099982.0
2007-05-22 03:53:00,0.68255,0.6826,0.68255,0.6826,77600000.0
2007-05-22 03:54:00,0.6826,0.6826,0.68255,0.6826,261700000.0
2007-05-22 03:55:00,0.6826,0.6826,0.68255,0.68255,77600000.0
2007-05-22 03:56:00,0.6826,0.6826,0.6826,0.6826,87700000.0
2007-05-22 03:57:00,0.6826,0.6826,0.6826,0.6826,792600001.0
2007-05-22 03:58:00,0.68239,0.68256,0.68239,0.68255,166700000.0
2007-05-22 03:59:00,0.68242,0.68243,0.68236,0.68243,157399999.0
2007-05-22 04:00:00,0.68249,0.68255,0.68249,0.6825,271999997.0
2007-05-22 04:01:00,0.6826,0.6826,0.6826,0.6826,36000000.0
2007-05-22 04:02:00,0.68255,0.6826,0.68232,0.68251,118000002.0
2007-05-22 04:03:00,0.6826,0.6826,0.6826,0.6826,12000000.0
2007-05-22 04:04:00,0.6826,0.6826,0.6826,0.6826,95200000.0
2007-05-22 04:05:00,0.6826,0.6826,0.6826,0.6826,35200000.0
2007-05-22 04:06:00,0.6826,0.6826,0.6826,0.6826,59599998.0
2007-05-22 04:07:00,0.68265,0.68265,0.68265,0.68265,8000000.0
2007-05-22 04:08:00,0.68265,0.68265,0.68255,0.68255,41699998.0
2007-05-22 04:09:00,0.68255,0.6827,0.68255,0.68265,144099998.0
2007-05-22 04:10:00,0.6827,0.6827,0.6826,0.6826,90200004.0
2007-05-22 04:11:00,0.68248,0.68248,0.68242,0.68242,20800000.0
2007-05-22 04:12:00,0.68241,0.68245,0.68241,0.68245,20800000.0
2007-05-22 04:13:00,0.6826,0.6827,0.6826,0.6826,376500007.0
2007-05-22 04:14:00,0.6826,0.6827,0.6826,0.6827,225100003.0
2007-05-22 04:15:00,0.6827,0.6827,0.6827,0.6827,11200000.0
2007-05-22 04:16:00,0.6827,0.6827,0.6826,0.6826,852100017.0
2007-05-22 04:17:00,0.6826,0.6827,0.68255,0.6826,793700009.0
2007-05-22 04:18:00,0.68265,0.6827,0.68255,0.68265,195800003.0
2007-05-22 04:19:00,0.6827,0.6827,0.68265,0.68265,143600000.0
2007-05-22 04:20:00,0.68265,0.6827,0.68265,0.6827,86100000.0
2007-05-22 04:21:00,0.6827,0.6827,0.6827,0.6827,303300000.0
2007-05-22 04:22:00,0.68265,0.6827,0.68265,0.6827,81300000.0
2007-05-22 04:23:00,0.6827,0.6827,0.6827,0.6827,47800000.0
2007-05-22 04:24:00,0.6827,0.6827,0.68265,0.68265,78099999.0
2007-05-22 04:25:00,0.68247,0.68247,0.68238,0.68244,134299999.0
2007-05-22 04:26:00,0.6827,0.6827,0.6827,0.6827,244800000.0
2007-05-22 04:27:00,0.6827,0.6827,0.6827,0.6827,55800000.0
2007-05-22 04:28:00,0.6825,0.68265,0.68246,0.68265,157700000.0
2007-05-22 04:29:00,0.6827,0.6827,0.68265,0.6827,63000000.0
2007-05-22 04:30:00,0.68253,0.6826,0.68248,0.6826,104500003.0
2007-05-22 04:31:00,0.68257,0.68257,0.68247,0.68247,55999998.0
2007-05-22 04:32:00,0.6827,0.6827,0.6827,0.6827,23900000.0
2007-05-22 04:33:00,0.68257,0.68259,0.68246,0.68248,79199999.0
2007-05-22 04:34:00,0.6825,0.68258,0.68248,0.6825,104699997.0
2007-05-22 04:35:00,0.6827,0.6827,0.6827,0.6827,46200000.0
2007-05-22 04:36:00,0.68244,0.68258,0.68244,0.68258,238600000.0
2007-05-22 04:37:00,0.6827,0.6827,0.6827,0.6827,49500000.0
2007-05-22 04:38:00,0.6827,0.6827,0.6827,0.6827,733700001.0
2007-05-22 04:39:00,0.6827,0.6827,0.6827,0.6827,69400000.0
2007-05-22 04:40:00,0.6827,0.6827,0.6827,0.6827,783700000.0
2007-05-22 04:41:00,0.6827,0.6827,0.6827,0.6827,131700000.0
2007-05-22 04:42:00,0.6827,0.6827,0.6827,0.6827,47800000.0
2007-05-22 04:43:00,0.6827,0.6828,0.6827,0.6827,281300002.0
2007-05-22 04:44:00,0.6827,0.6827,0.6827,0.6827,211300003.0
2007-05-22 04:45:00,0.6827,0.6828,0.6827,0.68275,350600000.0
2007-05-22 04:46:00,0.68275,0.6828,0.68275,0.68275,501200011.0
2007-05-22 04:47:00,0.6828,0.6828,0.68275,0.6828,483400007.0
2007-05-22 04:48:00,0.6828,0.6828,0.68275,0.6828,259800002.0
2007-05-22 04:49:00,0.6828,0.6828,0.68275,0.6828,229300000.0
2007-05-22 04:50:00,0.6828,0.6828,0.6828,0.6828,106400000.0
2007-05-22 04:51:00,0.6828,0.6828,0.68275,0.6828,108600000.0
2007-05-22 04:52:00,0.6828,0.6828,0.6828,0.6828,63700000.0
2007-05-22 04:53:00,0.68258,0.68274,0.68256,0.6826,205299997.0
2007-05-22 04:54:00,0.6828,0.6828,0.6828,0.6828,257400000.0
2007-05-22 04:55:00,0.68275,0.6828,0.68275,0.6828,341199999.0
2007-05-22 04:56:00,0.6828,0.6828,0.68275,0.68275,161600000.0
2007-05-22 04:57:00,0.6828,0.6828,0.6828,0.6828,48000000.0
2007-05-22 04:58:00,0.6828,0.6828,0.6827,0.6827,930899991.0
2007-05-22 04:59:00,0.6827,0.6828,0.68265,0.68265,1509400022.0
2007-05-22 05:00:00,0.6827,0.6828,0.68265,0.6828,562799994.0
2007-05-22 05:01:00,0.6828,0.6828,0.6827,0.6827,539999995.0
2007-05-22 05:02:00,0.6827,0.6827,0.6827,0.6827,411099996.0
2007-05-22 05:03:00,0.6827,0.6827,0.6827,0.6827,131500000.0
2007-05-22 05:04:00,0.6827,0.6827,0.6827,0.6827,79700000.0
2007-05-22 05:05:00,0.6827,0.6827,0.68265,0.6827,724799998.0
2007-05-22 05:06:00,0.6827,0.6827,0.6827,0.6827,67900000.0
2007-05-22 05:07:00,0.68253,0.68255,0.68253,0.68255,60800000.0
2007-05-22 05:08:00,0.6827,0.6827,0.68265,0.68265,40000000.0
2007-05-22 05:09:00,0.6827,0.6827,0.6827,0.6827,12000000.0
2007-05-22 05:10:00,0.6827,0.6827,0.68265,0.6827,681099997.0
2007-05-22 05:11:00,0.6827,0.6827,0.6827,0.6827,81600000.0
2007-05-22 05:12:00,0.6827,0.6827,0.6827,0.6827,40800000.0
2007-05-22 05:13:00,0.6827,0.6827,0.6827,0.6827,50400000.0
2007-05-22 05:14:00,0.6827,0.6827,0.6827,0.6827,247500000.0
2007-05-22 05:15:00,0.68265,0.6827,0.68265,0.6827,199499999.0
2007-05-22 05:16:00,0.6827,0.6827,0.6827,0.6827,141399998.0
2007-05-22 05:17:00,0.6827,0.6827,0.6827,0.6827,95800000.0
2007-05-22 05:18:00,0.68275,0.68275,0.6827,0.6827,80400002.0
2007-05-22 05:19:00,0.68265,0.68275,0.68265,0.6827,334899993.0
2007-05-22 05:20:00,0.6827,0.6827,0.6827,0.6827,203399999.0
2007-05-22 05:21:00,0.68261,0.68263,0.68257,0.68257,132800000.0
2007-05-22 05:22:00,0.68266,0.68275,0.68258,0.68258,280999998.0
2007-05-22 05:23:00,0.6827,0.6827,0.6827,0.6827,128600001.0
2007-05-22 05:24:00,0.68258,0.6827,0.68255,0.68255,67200000.0
2007-05-22 05:25:00,0.6827,0.6827,0.6827,0.6827,176200001.0
2007-05-22 05:26:00,0.6827,0.6827,0.68265,0.68265,585500001.0
2007-05-22 05:27:00,0.68253,0.68255,0.68253,0.68255,297599999.0
2007-05-22 05:28:00,0.68267,0.68269,0.68258,0.68258,92000000.0
2007-05-22 05:29:00,0.6827,0.6827,0.6827,0.6827,119500000.0
2007-05-22 05:30:00,0.6827,0.6827,0.6827,0.6827,107700006.0
2007-05-22 05:31:00,0.6827,0.68275,0.6827,0.68275,83700001.0
2007-05-22 05:32:00,0.6828,0.6828,0.68275,0.68275,12800000.0
2007-05-22 05:33:00,0.68275,0.6828,0.6827,0.6827,157900001.0
2007-05-22 05:34:00,0.6827,0.6827,0.6827,0.6827,223200002.0
2007-05-22 05:35:00,0.6827,0.6827,0.6827,0.6827,79700000.0
2007-05-22 05:36:00,0.6827,0.6827,0.6827,0.6827,67900000.0
2007-05-22 05:37:00,0.6827,0.6827,0.68265,0.68265,164299999.0
2007-05-22 05:38:00,0.6827,0.6827,0.6827,0.6827,135400000.0
2007-05-22 05:39:00,0.6827,0.68275,0.6827,0.6827,480700002.0
2007-05-22 05:40:00,0.6827,0.6827,0.6827,0.6827,361300000.0
2007-05-22 05:41:00,0.6827,0.6827,0.6827,0.6827,47800000.0
2007-05-22 05:42:00,0.68251,0.68259,0.68251,0.68256,779900015.0
2007-05-22 05:43:00,0.68254,0.68259,0.68254,0.68258,89399999.0
2007-05-22 05:44:00,0.68264,0.68268,0.68257,0.68268,205000006.0
2007-05-22 05:45:00,0.6827,0.6827,0.6827,0.6827,46200000.0
2007-05-22 05:46:00,0.68256,0.68258,0.68247,0.68253,302899995.0
2007-05-22 05:47:00,0.68246,0.68263,0.68246,0.68251,198399999.0
2007-05-22 05:48:00,0.6827,0.6827,0.6827,0.6827,20700001.0
2007-05-22 05:49:00,0.6827,0.6827,0.68265,0.6827,381300002.0
2007-05-22 05:50:00,0.6827,0.6827,0.6827,0.6827,10200000.0
2007-05-22 05:51:00,0.68265,0.6827,0.68265,0.6827,38400000.0
2007-05-22 05:52:00,0.6827,0.6827,0.68265,0.6827,409699994.0
2007-05-22 05:53:00,0.6827,0.6827,0.68265,0.68265,361699997.0
2007-05-22 05:54:00,0.6827,0.6827,0.68265,0.68265,95599999.0
2007-05-22 05:55:00,0.6827,0.6827,0.6827,0.6827,55000000.0
2007-05-22 05:56:00,0.6827,0.6827,0.6827,0.6827,135000000.0
2007-05-22 05:57:00,0.68265,0.6827,0.68265,0.6827,332500001.0
2007-05-22 05:58:00,0.6827,0.6828,0.6827,0.6827,810299994.0
2007-05-22 05:59:00,0.68262,0.68262,0.68251,0.68255,284000000.0
2007-05-22 06:00:00,0.6827,0.6827,0.6827,0.6827,133200000.0
2007-05-22 06:01:00,0.6827,0.6827,0.6827,0.6827,300700000.0
2007-05-22 06:02:00,0.6827,0.6827,0.68265,0.68265,48800000.0
2007-05-22 06:03:00,0.68265,0.6827,0.68265,0.6827,99400000.0
2007-05-22 06:04:00,0.6827,0.6827,0.6827,0.6827,4000000.0
2007-05-22 06:05:00,0.6827,0.6827,0.68265,0.6827,15200000.0
2007-05-22 06:06:00,0.6827,0.6827,0.68265,0.68265,10400000.0
2007-05-22 06:07:00,0.6827,0.6827,0.6827,0.6827,800000.0
2007-05-22 06:08:00,0.68265,0.68265,0.68265,0.68265,12500000.0
2007-05-22 06:09:00,0.68265,0.6827,0.68265,0.6827,11200000.0
2007-05-22 06:10:00,0.68265,0.68265,0.68265,0.68265,57600000.0
2007-05-22 06:11:00,0.68265,0.6827,0.68265,0.6827,25600000.0
2007-05-22 06:12:00,0.6827,0.6827,0.68265,0.6827,115600000.0
2007-05-22 06:13:00,0.6827,0.6827,0.6827,0.6827,34400000.0
2007-05-22 06:14:00,0.6827,0.6827,0.6827,0.6827,18300000.0
2007-05-22 06:15:00,0.6827,0.6827,0.6826,0.68265,82199998.0
2007-05-22 06:16:00,0.68249,0.68259,0.68249,0.68249,104099999.0
2007-05-22 06:17:00,0.68262,0.68262,0.68246,0.68246,77000003.0
2007-05-22 06:18:00,0.6825,0.68259,0.68249,0.68249,177800006.0
2007-05-22 06:19:00,0.68265,0.6827,0.68265,0.68265,24000000.0
2007-05-22 06:20:00,0.6827,0.6828,0.68265,0.6827,182600000.0
2007-05-22 06:21:00,0.6827,0.6827,0.6826,0.6826,160199994.0
2007-05-22 06:22:00,0.68275,0.6828,0.6827,0.6827,89399998.0
2007-05-22 06:23:00,0.6827,0.68275,0.6827,0.68275,72599998.0
2007-05-22 06:24:00,0.68275,0.6828,0.6827,0.6827,345399998.0
2007-05-22 06:25:00,0.68275,0.6828,0.6827,0.6827,290499994.0
2007-05-22 06:26:00,0.68275,0.6828,0.6827,0.6827,301599986.0
2007-05-22 06:27:00,0.68275,0.6828,0.6827,0.6827,576000000.0
2007-05-22 06:28:00,0.6827,0.6827,0.6826,0.6826,411300004.0
2007-05-22 06:29:00,0.6826,0.6827,0.6826,0.6826,635799995.0
2007-05-22 06:30:00,0.6826,0.6826,0.6826,0.6826,509099996.0
2007-05-22 06:31:00,0.6826,0.6827,0.6826,0.6827,209599996.0
2007-05-22 06:32:00,0.6827,0.6827,0.6826,0.6826,465399990.0
2007-05-22 06:33:00,0.6826,0.6826,0.6826,0.6826,45400002.0
2007-05-22 06:34:00,0.6826,0.6826,0.6826,0.6826,249100002.0
2007-05-22 06:35:00,0.6826,0.6826,0.6826,0.6826,373299994.0
2007-05-22 06:36:00,0.6826,0.6826,0.6826,0.6826,67799999.0
2007-05-22 06:37:00,0.68255,0.68259,0.6825,0.6825,150100004.0
2007-05-22 06:38:00,0.68247,0.68254,0.68247,0.68248,245500003.0
2007-05-22 06:39:00,0.68245,0.68245,0.68243,0.68245,702200004.0
2007-05-22 06:40:00,0.6826,0.68265,0.6826,0.68265,71799997.0
2007-05-22 06:41:00,0.68254,0.68254,0.68245,0.68245,755600001.0
2007-05-22 06:42:00,0.6825,0.68261,0.68248,0.68248,169000002.0
2007-05-22 06:43:00,0.68265,0.6827,0.6826,0.6826,117800003.0
2007-05-22 06:44:00,0.68258,0.68261,0.68249,0.68261,173600000.0
2007-05-22 06:45:00,0.6827,0.6827,0.68255,0.6826,1367499997.0
2007-05-22 06:46:00,0.6826,0.6826,0.6826,0.6826,653800000.0
2007-05-22 06:47:00,0.6826,0.6826,0.68255,0.68255,297800000.0
2007-05-22 06:48:00,0.6826,0.6826,0.68255,0.6826,532300002.0
2007-05-22 06:49:00,0.6826,0.6826,0.6826,0.6826,459499999.0
2007-05-22 06:50:00,0.68255,0.6826,0.68255,0.6826,297799998.0
2007-05-22 06:51:00,0.6826,0.6826,0.68255,0.68255,230600000.0
2007-05-22 06:52:00,0.6826,0.6826,0.6825,0.6825,1371399997.0
2007-05-22 06:53:00,0.6825,0.6825,0.6825,0.6825,114699998.0
2007-05-22 06:54:00,0.6825,0.6825,0.6825,0.6825,113199996.0
2007-05-22 06:55:00,0.6825,0.6826,0.6825,0.6826,306899992.0
2007-05-22 06:56:00,0.6826,0.6826,0.68255,0.6826,956799986.0
2007-05-22 06:57:00,0.6826,0.6826,0.6825,0.6825,200600000.0
2007-05-22 06:58:00,0.68245,0.68262,0.68245,0.68262,446500004.0
2007-05-22 06:59:00,0.6826,0.6826,0.6825,0.6825,639799990.0
2007-05-22 07:00:00,0.6825,0.6826,0.68245,0.6826,763700013.0
2007-05-22 07:01:00,0.6826,0.6826,0.6826,0.6826,65800004.0
2007-05-22 07:02:00,0.6826,0.6826,0.6826,0.6826,136100008.0
2007-05-22 07:03:00,0.68255,0.6826,0.6825,0.6825,264699997.0
2007-05-22 07:04:00,0.6825,0.6825,0.6825,0.6825,329000010.0
2007-05-22 07:05:00,0.6825,0.6825,0.6824,0.6825,1815200006.0
2007-05-22 07:06:00,0.68247,0.68247,0.68238,0.68241,197500000.0
2007-05-22 07:07:00,0.6825,0.6825,0.6825,0.6825,107700006.0
2007-05-22 07:08:00,0.6825,0.6825,0.6825,0.6825,247299994.0
2007-05-22 07:09:00,0.68253,0.68253,0.68228,0.68241,522099986.0
2007-05-22 07:10:00,0.6825,0.6825,0.6825,0.6825,604599975.0
2007-05-22 07:11:00,0.6825,0.6825,0.68235,0.6825,323900004.0
2007-05-22 07:12:00,0.6825,0.6825,0.6825,0.6825,187300000.0
2007-05-22 07:13:00,0.68238,0.68253,0.68238,0.68247,101400002.0
2007-05-22 07:14:00,0.6825,0.6825,0.68245,0.6825,222900008.0
2007-05-22 07:15:00,0.68245,0.68245,0.68245,0.68245,98100003.0
2007-05-22 07:16:00,0.6825,0.6825,0.6825,0.6825,209800009.0
2007-05-22 07:17:00,0.6824,0.68249,0.68232,0.68232,269399997.0
2007-05-22 07:18:00,0.6825,0.6825,0.6825,0.6825,442000010.0
2007-05-22 07:19:00,0.6825,0.6825,0.6825,0.6825,36700001.0
2007-05-22 07:20:00,0.6825,0.6826,0.6825,0.6825,537400003.0
2007-05-22 07:21:00,0.6826,0.6826,0.6826,0.6826,28800000.0
2007-05-22 07:22:00,0.6826,0.6826,0.6826,0.6826,1047600001.0
2007-05-22 07:23:00,0.6826,0.6827,0.6826,0.68265,796399995.0
2007-05-22 07:24:00,0.68265,0.68265,0.6826,0.6826,259300009.0
2007-05-22 07:25:00,0.6826,0.6827,0.6826,0.6826,812300016.0
2007-05-22 07:26:00,0.6826,0.6826,0.6826,0.6826,185100000.0
2007-05-22 07:27:00,0.6826,0.6826,0.6826,0.6826,235100000.0
2007-05-22 07:28:00,0.6826,0.6826,0.6825,0.6825,717200011.0
2007-05-22 07:29:00,0.6825,0.6826,0.6825,0.6825,1618100017.0
2007-05-22 07:30:00,0.68245,0.6825,0.68245,0.6825,241200009.0
2007-05-22 07:31:00,0.6825,0.6825,0.6825,0.6825,143600008.0
2007-05-22 07:32:00,0.6825,0.68255,0.6825,0.6825,221600003.0
2007-05-22 07:33:00,0.6826,0.6827,0.68255,0.6826,315099999.0
2007-05-22 07:34:00,0.6826,0.6827,0.6826,0.6826,112199999.0
2007-05-22 07:35:00,0.6826,0.6827,0.6826,0.6826,175899998.0
2007-05-22 07:36:00,0.6826,0.6826,0.6826,0.6826,121000002.0
2007-05-22 07:37:00,0.6826,0.6826,0.68255,0.68255,61299999.0
2007-05-22 07:38:00,0.6826,0.6827,0.6826,0.6827,433799995.0
2007-05-22 07:39:00,0.6827,0.6828,0.6827,0.6828,1822799983.0
2007-05-22 07:40:00,0.6828,0.683,0.6827,0.6829,989199999.0
2007-05-22 07:41:00,0.6829,0.683,0.6828,0.6829,822699997.0
2007-05-22 07:42:00,0.6829,0.6829,0.6828,0.6829,353900005.0
2007-05-22 07:43:00,0.6829,0.6829,0.68275,0.6828,956500001.0
2007-05-22 07:44:00,0.68275,0.6829,0.68275,0.6829,353800002.0
2007-05-22 07:45:00,0.6829,0.683,0.6829,0.683,115399999.0
2007-05-22 07:46:00,0.68295,0.683,0.6829,0.6829,742999995.0
2007-05-22 07:47:00,0.6829,0.683,0.6829,0.683,99699997.0
2007-05-22 07:48:00,0.683,0.683,0.68295,0.68295,21600000.0
2007-05-22 07:49:00,0.683,0.683,0.683,0.683,315200000.0
2007-05-22 07:50:00,0.683,0.683,0.6829,0.683,512399996.0
2007-05-22 07:51:00,0.68283,0.68291,0.68279,0.68283,572800004.0
2007-05-22 07:52:00,0.683,0.683,0.6829,0.6829,429300009.0
2007-05-22 07:53:00,0.6829,0.6829,0.6829,0.6829,359700011.0
2007-05-22 07:54:00,0.6829,0.6829,0.68285,0.68285,368400004.0
2007-05-22 07:55:00,0.6829,0.6829,0.6828,0.6828,721200004.0
2007-05-22 07:56:00,0.6828,0.6831,0.6828,0.6831,573400002.0
2007-05-22 07:57:00,0.6831,0.6831,0.6831,0.6831,18400000.0
2007-05-22 07:58:00,0.6831,0.6831,0.68295,0.6831,817400002.0
2007-05-22 07:59:00,0.683,0.683,0.68295,0.683,334199998.0
2007-05-22 08:00:00,0.683,0.683,0.683,0.683,231999999.0
2007-05-22 08:01:00,0.683,0.68305,0.683,0.683,407200006.0
2007-05-22 08:02:00,0.683,0.68305,0.683,0.683,704200012.0
2007-05-22 08:03:00,0.683,0.683,0.6828,0.6829,1143299987.0
2007-05-22 08:04:00,0.6829,0.68295,0.6828,0.68295,1208899997.0
2007-05-22 08:05:00,0.683,0.683,0.6828,0.6828,501100006.0
2007-05-22 08:06:00,0.68295,0.683,0.6828,0.6829,501100006.0
2007-05-22 08:07:00,0.6828,0.6829,0.6828,0.6829,858299990.0
2007-05-22 08:08:00,0.6829,0.683,0.6829,0.683,745000003.0
2007-05-22 08:09:00,0.683,0.683,0.6828,0.6829,1097800001.0
2007-05-22 08:10:00,0.6829,0.683,0.6829,0.683,332300002.0
2007-05-22 08:11:00,0.68295,0.683,0.68285,0.68295,416600008.0
2007-05-22 08:12:00,0.6829,0.6829,0.68285,0.6829,1974400007.0
2007-05-22 08:13:00,0.6829,0.68295,0.68285,0.68285,903700002.0
2007-05-22 08:14:00,0.6828,0.68285,0.6828,0.68285,1566599966.0
2007-05-22 08:15:00,0.68285,0.6829,0.6828,0.6829,493900002.0
2007-05-22 08:16:00,0.6829,0.6829,0.6829,0.6829,46399999.0
2007-05-22 08:17:00,0.6829,0.6829,0.6829,0.6829,20799999.0
2007-05-22 08:18:00,0.68285,0.6829,0.68275,0.68275,536200002.0
2007-05-22 08:19:00,0.68275,0.6829,0.68275,0.6829,800499999.0
2007-05-22 08:20:00,0.6829,0.6829,0.68275,0.68275,371100007.0
2007-05-22 08:21:00,0.68275,0.68285,0.68275,0.6828,374300004.0
2007-05-22 08:22:00,0.6828,0.6828,0.6828,0.6828,31600000.0
2007-05-22 08:23:00,0.6828,0.6828,0.6827,0.6827,2017099994.0
2007-05-22 08:24:00,0.6828,0.6828,0.6827,0.6828,1129700003.0
2007-05-22 08:25:00,0.68285,0.68295,0.6828,0.6829,1129700003.0
2007-05-22 08:26:00,0.68275,0.6829,0.68275,0.6829,618300001.0
2007-05-22 08:27:00,0.6829,0.6829,0.6828,0.68285,135099997.0
2007-05-22 08:28:00,0.6829,0.68295,0.68285,0.68285,319200001.0
2007-05-22 08:29:00,0.6828,0.68285,0.68275,0.68285,86799996.0
2007-05-22 08:30:00,0.68285,0.6829,0.68285,0.6829,170200000.0
2007-05-22 08:31:00,0.6829,0.6829,0.68285,0.68285,211000006.0
2007-05-22 08:32:00,0.68285,0.6829,0.6828,0.6829,202499998.0
2007-05-22 08:33:00,0.6829,0.6829,0.6828,0.68285,324700006.0
2007-05-22 08:34:00,0.6827,0.6828,0.6827,0.6828,521500002.0
2007-05-22 08:35:00,0.6828,0.6829,0.6828,0.68285,521500002.0
2007-05-22 08:36:00,0.6829,0.6829,0.6828,0.6828,1871100010.0
2007-05-22 08:37:00,0.6829,0.683,0.6828,0.683,1871100010.0
2007-05-22 08:38:00,0.6831,0.6831,0.6829,0.683,1871100010.0
2007-05-22 08:39:00,0.6831,0.6832,0.683,0.6831,1871100010.0
2007-05-22 08:40:00,0.683,0.6831,0.6829,0.6829,1871100010.0
2007-05-22 08:41:00,0.6829,0.68295,0.6828,0.6828,1871100010.0
2007-05-22 08:44:00,0.68275,0.6828,0.6827,0.6827,1062799994.0
2007-05-22 08:45:00,0.6827,0.6828,0.68265,0.68275,877600008.0
2007-05-22 08:46:00,0.68275,0.6828,0.6827,0.68275,1534200007.0
2007-05-22 08:47:00,0.68275,0.68285,0.68265,0.68265,731799996.0
2007-05-22 08:48:00,0.6827,0.6827,0.6827,0.6827,1750299994.0
2007-05-22 08:49:00,0.6827,0.6827,0.68265,0.6827,1331199999.0
2007-05-22 08:50:00,0.6827,0.6827,0.6827,0.6827,1527299984.0
2007-05-22 08:51:00,0.6827,0.6828,0.6827,0.6828,908599992.0
2007-05-22 08:52:00,0.6828,0.6828,0.6827,0.6827,551400000.0
2007-05-22 08:53:00,0.6828,0.6828,0.6828,0.6828,551400000.0
2007-05-22 08:54:00,0.6828,0.6828,0.6828,0.6828,159200000.0
2007-05-22 08:55:00,0.6828,0.6828,0.6828,0.6828,53600000.0
2007-05-22 08:56:00,0.6828,0.6828,0.6828,0.6828,20000000.0
2007-05-22 08:57:00,0.6828,0.6828,0.68275,0.6828,120000002.0
2007-05-22 08:58:00,0.6828,0.6828,0.6828,0.6828,363000005.0
2007-05-22 08:59:00,0.6828,0.6829,0.6828,0.68285,1093899997.0
2007-05-22 09:00:00,0.6829,0.6829,0.6828,0.68285,1092500002.0
2007-05-22 09:01:00,0.68285,0.68285,0.6828,0.6828,1223300003.0
2007-05-22 09:02:00,0.6828,0.6829,0.6828,0.68285,909300004.0
2007-05-22 09:03:00,0.68285,0.6829,0.6828,0.68285,543199998.0
2007-05-22 09:04:00,0.6828,0.6829,0.6828,0.68285,642800000.0
2007-05-22 09:05:00,0.6827,0.6828,0.6827,0.6827,2120199998.0
2007-05-22 09:06:00,0.68275,0.6828,0.68275,0.6828,2120199998.0
2007-05-22 09:07:00,0.6828,0.6828,0.68265,0.68265,1891600001.0
2007-05-22 09:08:00,0.6827,0.6827,0.6826,0.68265,1463299997.0
2007-05-22 09:09:00,0.6826,0.6827,0.68255,0.6826,1888999991.0
2007-05-22 09:10:00,0.6825,0.6827,0.6825,0.6826,468400003.0
2007-05-22 09:11:00,0.6827,0.6827,0.68265,0.68265,468400003.0
2007-05-22 09:13:00,0.68265,0.6827,0.6826,0.68265,279400004.0
2007-05-22 09:14:00,0.6825,0.6826,0.6825,0.6826,1460300005.0
2007-05-22 09:15:00,0.6826,0.6827,0.6826,0.6827,1460300005.0
2007-05-22 09:16:00,0.6827,0.6827,0.68265,0.6827,483400001.0
2007-05-22 09:17:00,0.6827,0.6827,0.6827,0.6827,1001800012.0
2007-05-22 09:18:00,0.6827,0.6827,0.68265,0.6827,1821500014.0
2007-05-22 09:20:00,0.6826,0.68265,0.68255,0.6826,1822599978.0
2007-05-22 09:21:00,0.68265,0.68265,0.68255,0.6826,1535900024.0
2007-05-22 09:22:00,0.6826,0.6826,0.6826,0.6826,1583300009.0
2007-05-22 09:23:00,0.6826,0.68265,0.6826,0.68265,1358700013.0
2007-05-22 09:25:00,0.6827,0.6827,0.6826,0.6826,1332300000.0
2007-05-22 09:26:00,0.6827,0.6827,0.6827,0.6827,1332300000.0
2007-05-22 09:27:00,0.6826,0.6827,0.6826,0.6826,1332300000.0
2007-05-22 09:28:00,0.6827,0.6827,0.6826,0.6826,1332300000.0
2007-05-22 09:29:00,0.6825,0.6826,0.6825,0.6826,1332300000.0
2007-05-22 09:30:00,0.6825,0.6826,0.6825,0.6825,1332300000.0
2007-05-22 09:31:00,0.6826,0.6826,0.6824,0.6824,1332300000.0
2007-05-22 09:32:00,0.68245,0.6825,0.68245,0.6825,1332300000.0
2007-05-22 09:33:00,0.6825,0.6825,0.6825,0.6825,738600000.0
2007-05-22 09:34:00,0.6823,0.6823,0.6823,0.6823,1580600001.0
2007-05-22 09:35:00,0.6824,0.6824,0.6823,0.6824,1580600001.0
2007-05-22 09:36:00,0.6825,0.6825,0.6824,0.6824,1580600001.0
2007-05-22 09:37:00,0.6825,0.6825,0.68245,0.6825,1580600001.0
2007-05-22 09:38:00,0.6825,0.6825,0.6823,0.6824,1331600008.0
2007-05-22 09:39:00,0.6823,0.6824,0.6823,0.6824,1331600008.0
2007-05-22 09:41:00,0.6824,0.6824,0.68235,0.6824,1331600008.0
2007-05-22 09:42:00,0.68235,0.6824,0.68235,0.68235,1609600005.0
2007-05-22 09:43:00,0.68235,0.68235,0.68235,0.68235,302000000.0
2007-05-22 09:44:00,0.68235,0.6824,0.68235,0.68235,618200001.0
2007-05-22 09:45:00,0.68235,0.6824,0.68235,0.68235,941300004.0
2007-05-22 09:46:00,0.68235,0.68235,0.68235,0.68235,275000000.0
2007-05-22 09:47:00,0.68235,0.6824,0.68235,0.68235,523299998.0
2007-05-22 09:48:00,0.6824,0.6824,0.68235,0.6824,909499993.0
2007-05-22 09:49:00,0.6824,0.68255,0.6824,0.68255,1985799978.0
2007-05-22 09:50:00,0.6826,0.6826,0.6825,0.6825,1272400006.0
2007-05-22 09:51:00,0.6825,0.6825,0.6824,0.6824,592699997.0
2007-05-22 09:52:00,0.6824,0.6825,0.68235,0.6824,2104899991.0
2007-05-22 09:53:00,0.6824,0.6824,0.68235,0.68235,850299998.0
2007-05-22 09:54:00,0.68235,0.6824,0.68235,0.68235,383099995.0
2007-05-22 09:55:00,0.68235,0.68235,0.68235,0.68235,150000000.0
2007-05-22 09:56:00,0.68235,0.6824,0.68235,0.6824,304700000.0
2007-05-22 09:57:00,0.6824,0.6824,0.68235,0.6824,736799985.0
2007-05-22 09:58:00,0.6824,0.6824,0.6823,0.6824,690300003.0
2007-05-22 10:00:00,0.68245,0.6825,0.68245,0.6825,690300003.0
2007-05-22 10:01:00,0.6825,0.6825,0.68245,0.68245,657900006.0
2007-05-22 10:02:00,0.6825,0.6825,0.68245,0.6825,502900002.0
2007-05-22 10:03:00,0.6825,0.68255,0.68245,0.68245,1098700000.0
2007-05-22 10:04:00,0.68245,0.68255,0.68245,0.68255,1088900008.0
2007-05-22 10:05:00,0.68255,0.6826,0.68255,0.6826,293000000.0
2007-05-22 10:06:00,0.6826,0.6826,0.6826,0.6826,315799998.0
2007-05-22 10:08:00,0.6825,0.6826,0.6825,0.6825,1775200011.0
2007-05-22 10:09:00,0.68255,0.68255,0.68255,0.68255,1000000.0
2007-05-22 10:10:00,0.68255,0.6826,0.6825,0.68255,760999995.0
2007-05-22 10:11:00,0.68255,0.6826,0.68255,0.6826,31900000.0
2007-05-22 10:12:00,0.6826,0.6826,0.68255,0.68255,35800000.0
2007-05-22 10:13:00,0.68255,0.68255,0.6825,0.6825,1582899972.0
2007-05-22 10:14:00,0.6824,0.6825,0.6824,0.6825,1590399987.0
2007-05-22 10:16:00,0.6825,0.6826,0.6825,0.6826,1590399987.0
2007-05-22 10:17:00,0.6826,0.6826,0.6826,0.6826,1224200000.0
2007-05-22 10:18:00,0.6826,0.68265,0.68255,0.68255,1784799978.0
2007-05-22 10:19:00,0.68255,0.6826,0.68255,0.6826,1444000003.0
2007-05-22 10:20:00,0.68255,0.6826,0.68255,0.6826,1139099991.0
2007-05-22 10:21:00,0.6826,0.6826,0.6826,0.6826,713999994.0
2007-05-22 10:22:00,0.6826,0.6826,0.6826,0.6826,1446999990.0
2007-05-22 10:23:00,0.6826,0.6826,0.6826,0.6826,1185300004.0
2007-05-22 10:24:00,0.6826,0.6826,0.6826,0.6826,889099993.0
2007-05-22 10:25:00,0.6826,0.6826,0.6825,0.68255,614299995.0
2007-05-22 10:26:00,0.6825,0.6826,0.6825,0.6826,1454099994.0
2007-05-22 10:27:00,0.6826,0.6826,0.6825,0.68255,514999997.0
2007-05-22 10:28:00,0.6825,0.6826,0.68245,0.6825,1009199996.0
2007-05-22 10:29:00,0.6824,0.6824,0.6823,0.6823,264000000.0
2007-05-22 10:30:00,0.68235,0.68235,0.68235,0.68235,264000000.0
2007-05-22 10:31:00,0.6824,0.6824,0.6823,0.6824,1563299072.0
2007-05-22 10:32:00,0.6824,0.6824,0.68235,0.6824,1563299072.0
2007-05-22 10:33:00,0.6824,0.6824,0.68235,0.68235,514600001.0
2007-05-22 10:34:00,0.68235,0.6824,0.68235,0.68235,208600000.0
2007-05-22 10:35:00,0.68235,0.6824,0.68235,0.6824,207400000.0
2007-05-22 10:36:00,0.6824,0.6824,0.68235,0.6824,671200000.0
2007-05-22 10:37:00,0.6824,0.6824,0.6823,0.6824,804199983.0
2007-05-22 10:39:00,0.6824,0.68245,0.6824,0.6824,804199983.0
2007-05-22 10:40:00,0.68235,0.6825,0.68235,0.6825,879300010.0
2007-05-22 10:41:00,0.68245,0.6825,0.68245,0.6825,40800000.0
2007-05-22 10:44:00,0.6823,0.6824,0.6823,0.6823,303400003.0
2007-05-22 10:45:00,0.68235,0.6824,0.68235,0.68235,303400003.0
2007-05-22 10:46:00,0.6824,0.6824,0.68235,0.68235,715800003.0
2007-05-22 10:47:00,0.68235,0.6824,0.68235,0.6824,780300002.0
2007-05-22 10:48:00,0.68235,0.6824,0.68235,0.68235,535500001.0
2007-05-22 10:49:00,0.68235,0.6824,0.68235,0.68235,478800002.0
2007-05-22 10:50:00,0.68235,0.6824,0.68235,0.6824,280400000.0
2007-05-22 10:51:00,0.6824,0.6824,0.68235,0.6824,215700001.0
2007-05-22 10:52:00,0.6824,0.6824,0.6823,0.6824,758499999.0
2007-05-22 10:53:00,0.6825,0.6825,0.6824,0.6825,758499999.0
2007-05-22 10:54:00,0.68245,0.6825,0.6824,0.6824,2006200014.0
2007-05-22 10:55:00,0.6824,0.6824,0.6824,0.6824,1268899997.0
2007-05-22 10:56:00,0.6824,0.6825,0.6824,0.6825,877999997.0
2007-05-22 10:57:00,0.6825,0.6826,0.6824,0.68255,2122699998.0
2007-05-22 10:58:00,0.6825,0.68265,0.6825,0.6826,1303800000.0
2007-05-22 10:59:00,0.6826,0.6826,0.6825,0.6826,435000000.0
2007-05-22 11:00:00,0.6828,0.6828,0.6825,0.6826,435000000.0
2007-05-22 11:01:00,0.6825,0.6826,0.6825,0.6825,435000000.0
2007-05-22 11:02:00,0.6826,0.6826,0.6826,0.6826,435000000.0
2007-05-22 11:03:00,0.6826,0.6826,0.6825,0.6825,1606399990.0
2007-05-22 11:04:00,0.6825,0.6825,0.68245,0.6825,1761799983.0
2007-05-22 11:06:00,0.6824,0.6826,0.6824,0.6825,350499994.0
2007-05-22 11:07:00,0.6826,0.6826,0.6825,0.6826,350499994.0
2007-05-22 11:08:00,0.6827,0.6827,0.6826,0.68265,350499994.0
2007-05-22 11:09:00,0.68265,0.6827,0.68265,0.6827,717100005.0
2007-05-22 11:10:00,0.6827,0.6827,0.6825,0.6825,666599998.0
2007-05-22 11:11:00,0.6824,0.6825,0.6824,0.6825,666599998.0
2007-05-22 11:12:00,0.6824,0.6825,0.6824,0.6825,666599998.0
2007-05-22 11:13:00,0.6825,0.68255,0.6825,0.68255,666599998.0
2007-05-22 11:14:00,0.68255,0.68255,0.68245,0.68245,851499996.0
2007-05-22 11:15:00,0.68255,0.6826,0.6825,0.68255,374800006.0
2007-05-22 11:16:00,0.68255,0.6826,0.68255,0.6826,1369299997.0
2007-05-22 11:17:00,0.6826,0.6826,0.6825,0.6826,1361700014.0
2007-05-22 11:18:00,0.6826,0.6826,0.6826,0.6826,1361700014.0
2007-05-22 11:19:00,0.6826,0.6826,0.68245,0.68245,1812799974.0
2007-05-22 11:20:00,0.6826,0.6826,0.6826,0.6826,1601200001.0
2007-05-22 11:21:00,0.68255,0.6826,0.68245,0.68255,1601200001.0
2007-05-22 11:22:00,0.6824,0.6825,0.6824,0.6825,1987199992.0
2007-05-22 11:24:00,0.6825,0.6825,0.68245,0.68245,1987199992.0
2007-05-22 11:25:00,0.6825,0.6825,0.68245,0.6825,870300002.0
2007-05-22 11:26:00,0.6824,0.6824,0.6824,0.6824,1741400001.0
2007-05-22 11:27:00,0.6825,0.6825,0.68245,0.68245,1741400001.0
2007-05-22 11:28:00,0.6824,0.6825,0.6824,0.6824,1611700008.0
2007-05-22 11:29:00,0.6825,0.6825,0.6824,0.6824,1611700008.0
2007-05-22 11:30:00,0.6824,0.6824,0.6824,0.6824,1817400022.0
2007-05-22 11:31:00,0.6826,0.6826,0.6824,0.6824,1817400022.0
2007-05-22 11:32:00,0.6826,0.6826,0.6826,0.6826,1817400022.0
2007-05-22 11:33:00,0.6826,0.6826,0.68255,0.6826,1817400022.0
2007-05-22 11:35:00,0.6824,0.6825,0.6824,0.6824,589200024.0
2007-05-22 11:37:00,0.6823,0.6824,0.6823,0.6823,589200024.0
2007-05-22 11:38:00,0.68235,0.6824,0.68235,0.68235,589200024.0
2007-05-22 11:39:00,0.68235,0.6824,0.68235,0.6824,1774599987.0
2007-05-22 11:40:00,0.6824,0.6824,0.68235,0.68235,514399998.0
2007-05-22 11:41:00,0.68235,0.68235,0.6822,0.6822,750099988.0
2007-05-22 11:44:00,0.6821,0.6822,0.6821,0.6822,24800000.0
2007-05-22 11:45:00,0.6821,0.6821,0.682,0.6821,24800000.0
2007-05-22 11:46:00,0.682,0.682,0.682,0.682,24800000.0
2007-05-22 11:47:00,0.6821,0.6821,0.682,0.682,24800000.0
2007-05-22 11:49:00,0.6819,0.682,0.6819,0.6819,24800000.0
2007-05-22 11:50:00,0.682,0.682,0.682,0.682,24800000.0
2007-05-22 11:52:00,0.6819,0.6819,0.68185,0.68185,1630799999.0
2007-05-22 11:53:00,0.68185,0.6819,0.68185,0.68185,1255700006.0
2007-05-22 11:54:00,0.682,0.682,0.6819,0.682,1495099996.0
2007-05-22 11:55:00,0.6819,0.682,0.6819,0.682,1495099996.0
2007-05-22 11:56:00,0.682,0.6821,0.682,0.6821,1495099996.0
2007-05-22 11:57:00,0.6821,0.6822,0.6821,0.6822,1962599990.0
2007-05-22 11:58:00,0.6822,0.6822,0.682,0.6821,323700000.0
2007-05-22 11:59:00,0.6822,0.6822,0.6821,0.6822,323700000.0
2007-05-22 12:00:00,0.6821,0.6822,0.6821,0.6822,323700000.0
2007-05-22 12:01:00,0.6821,0.6822,0.6821,0.6822,323700000.0
2007-05-22 12:02:00,0.68225,0.6823,0.6822,0.68225,323700000.0
2007-05-22 12:03:00,0.6822,0.6823,0.6822,0.68225,1472399988.0
2007-05-22 12:04:00,0.6823,0.6823,0.6822,0.68225,316700001.0
2007-05-22 12:05:00,0.68225,0.6823,0.68215,0.6823,1215700001.0
2007-05-22 12:07:00,0.6821,0.6822,0.6821,0.6822,1547800046.0
2007-05-22 12:08:00,0.68215,0.6822,0.68215,0.6822,1547800046.0
2007-05-22 12:09:00,0.6822,0.6822,0.6821,0.6821,876300004.0
2007-05-22 12:10:00,0.682,0.682,0.6819,0.6819,876300004.0
2007-05-22 12:11:00,0.6818,0.6818,0.6818,0.6818,876300004.0
2007-05-22 12:12:00,0.6819,0.6819,0.6818,0.68185,876300004.0
2007-05-22 12:13:00,0.6817,0.6818,0.6817,0.6818,1064300011.0
2007-05-22 12:14:00,0.6818,0.6819,0.6818,0.6819,1064300011.0
2007-05-22 12:15:00,0.6819,0.6819,0.68185,0.6819,122400000.0
2007-05-22 12:16:00,0.6819,0.6819,0.6818,0.6818,266999998.0
2007-05-22 12:17:00,0.6817,0.6817,0.6817,0.6817,1887800014.0
2007-05-22 12:18:00,0.6816,0.6817,0.6816,0.6817,1887800014.0
2007-05-22 12:20:00,0.6816,0.6817,0.6816,0.6816,1887800014.0
2007-05-22 12:21:00,0.6817,0.6818,0.6817,0.6818,1887800014.0
2007-05-22 12:22:00,0.6818,0.6819,0.6818,0.6819,1887800014.0
2007-05-22 12:23:00,0.68195,0.68195,0.68185,0.6819,2096599989.0
2007-05-22 12:24:00,0.6818,0.6818,0.6818,0.6818,1468300011.0
2007-05-22 12:25:00,0.6817,0.6818,0.6817,0.6817,1468300011.0
2007-05-22 12:26:00,0.6818,0.6818,0.68175,0.6818,1468300011.0
2007-05-22 12:27:00,0.6818,0.6818,0.6817,0.6818,1824700009.0
2007-05-22 12:29:00,0.6818,0.6819,0.68175,0.6818,1824700009.0
2007-05-22 12:30:00,0.6817,0.6818,0.6817,0.6818,631999998.0
2007-05-22 12:32:00,0.68185,0.6819,0.6818,0.68185,631999998.0
2007-05-22 12:33:00,0.6819,0.6819,0.68185,0.6819,40800000.0
2007-05-22 12:34:00,0.68185,0.6819,0.68185,0.6819,285700000.0
2007-05-22 12:35:00,0.6819,0.682,0.6819,0.682,622000002.0
2007-05-22 12:36:00,0.682,0.682,0.68195,0.682,1007899995.0
2007-05-22 12:37:00,0.682,0.68205,0.682,0.682,1718700010.0
2007-05-22 12:38:00,0.682,0.682,0.68195,0.682,1603700001.0
2007-05-22 12:39:00,0.682,0.6821,0.682,0.6821,1089199999.0
2007-05-22 12:40:00,0.6821,0.68215,0.68205,0.68215,1905999984.0
2007-05-22 12:41:00,0.68215,0.68215,0.68205,0.6821,1531099982.0
2007-05-22 12:42:00,0.6821,0.6821,0.6821,0.6821,1219199981.0
2007-05-22 12:43:00,0.68205,0.6821,0.682,0.68205,358199998.0
2007-05-22 12:44:00,0.68205,0.6821,0.68205,0.68205,454899999.0
2007-05-22 12:45:00,0.68205,0.6821,0.682,0.68205,388299993.0
2007-05-22 12:46:00,0.682,0.682,0.682,0.682,1687399996.0
2007-05-22 12:47:00,0.682,0.6821,0.682,0.682,1305600007.0
2007-05-22 12:48:00,0.68205,0.6821,0.682,0.68205,1065599999.0
2007-05-22 12:50:00,0.68195,0.682,0.68195,0.682,2139399957.0
2007-05-22 12:51:00,0.682,0.682,0.68185,0.68195,1681700008.0
2007-05-22 12:52:00,0.6819,0.682,0.6819,0.682,1482700000.0
2007-05-22 12:53:00,0.682,0.682,0.6819,0.6819,617299998.0
2007-05-22 12:54:00,0.6818,0.6819,0.6818,0.6818,1819099998.0
2007-05-22 12:55:00,0.6819,0.6819,0.6818,0.6819,1819099998.0
2007-05-22 12:56:00,0.68195,0.68195,0.6819,0.6819,1819099998.0
2007-05-22 12:57:00,0.6819,0.6819,0.6819,0.6819,92000000.0
2007-05-22 12:58:00,0.6819,0.6819,0.6819,0.6819,280200000.0
2007-05-22 12:59:00,0.6819,0.6819,0.68185,0.6819,1581300012.0
2007-05-22 13:00:00,0.6818,0.6819,0.6818,0.6819,716700024.0
2007-05-22 13:01:00,0.6819,0.6819,0.6819,0.6819,716700024.0
2007-05-22 13:02:00,0.68185,0.68195,0.68185,0.6819,327100001.0
2007-05-22 13:03:00,0.6819,0.68195,0.6819,0.6819,712299992.0
2007-05-22 13:04:00,0.6819,0.6819,0.68185,0.6819,520199999.0
2007-05-22 13:05:00,0.68185,0.6819,0.68185,0.68185,1136799995.0
2007-05-22 13:06:00,0.6818,0.6819,0.6818,0.6819,1604900013.0
2007-05-22 13:07:00,0.68195,0.682,0.68185,0.6819,1604900013.0
2007-05-22 13:08:00,0.6818,0.6818,0.6818,0.6818,307799999.0
2007-05-22 13:09:00,0.68185,0.6819,0.68185,0.6819,307799999.0
2007-05-22 13:10:00,0.68185,0.6819,0.68185,0.68185,422699999.0
2007-05-22 13:11:00,0.68185,0.6819,0.68175,0.6819,676400005.0
2007-05-22 13:12:00,0.6819,0.6819,0.6819,0.6819,1925300018.0
2007-05-22 13:13:00,0.6818,0.6819,0.6818,0.6819,1849700019.0
2007-05-22 13:14:00,0.6819,0.6819,0.6819,0.6819,1849700019.0
2007-05-22 13:15:00,0.6819,0.6819,0.68185,0.68185,536700013.0
2007-05-22 13:16:00,0.68185,0.68185,0.68175,0.68175,1626800002.0
2007-05-22 13:17:00,0.6817,0.6818,0.6817,0.6817,2099300012.0
2007-05-22 13:18:00,0.6818,0.6818,0.68175,0.6818,2099300012.0
2007-05-22 13:19:00,0.6818,0.6818,0.68175,0.68175,477000005.0
2007-05-22 13:20:00,0.6818,0.6818,0.6818,0.6818,355400000.0
2007-05-22 13:21:00,0.6818,0.6818,0.6817,0.6818,469899998.0
2007-05-22 13:22:00,0.68175,0.6818,0.6817,0.68175,560799988.0
2007-05-22 13:23:00,0.6818,0.6818,0.6817,0.6818,822899983.0
2007-05-22 13:24:00,0.6818,0.6818,0.6817,0.6817,303900000.0
2007-05-22 13:25:00,0.6817,0.6818,0.68165,0.6817,1819899988.0
2007-05-22 13:26:00,0.6817,0.68175,0.6817,0.6817,1619199981.0
2007-05-22 13:27:00,0.6817,0.6818,0.68165,0.6818,1476599980.0
2007-05-22 13:28:00,0.6816,0.6817,0.6816,0.6816,1120699999.0
2007-05-22 13:29:00,0.6817,0.6817,0.68155,0.68165,1120699999.0
2007-05-22 13:30:00,0.68165,0.6817,0.68165,0.6817,148000000.0
2007-05-22 13:31:00,0.6817,0.6817,0.6817,0.6817,340300001.0
2007-05-22 13:32:00,0.6817,0.6817,0.6817,0.6817,568200005.0
2007-05-22 13:33:00,0.68165,0.6817,0.68165,0.6817,742099990.0
2007-05-22 13:34:00,0.6817,0.6817,0.68165,0.68165,1482900016.0
2007-05-22 13:35:00,0.6817,0.6818,0.68165,0.68175,579899998.0
2007-05-22 13:36:00,0.68165,0.6818,0.68165,0.6817,1031599995.0
2007-05-22 13:37:00,0.6816,0.6817,0.6816,0.6817,2066799999.0
2007-05-22 13:39:00,0.68175,0.6818,0.6817,0.6817,2066799999.0
2007-05-22 13:40:00,0.6816,0.6817,0.6816,0.6816,1049399991.0
2007-05-22 13:41:00,0.6817,0.6817,0.6815,0.6816,1049399991.0
2007-05-22 13:42:00,0.6816,0.6816,0.6815,0.6816,1049399991.0
2007-05-22 13:43:00,0.6816,0.6816,0.68155,0.6816,132300000.0
2007-05-22 13:44:00,0.6816,0.6816,0.6815,0.6815,411599994.0
2007-05-22 13:45:00,0.68155,0.6816,0.68155,0.68155,94400000.0
2007-05-22 13:46:00,0.68155,0.6816,0.6815,0.6816,495599995.0
2007-05-22 13:47:00,0.6816,0.6816,0.6816,0.6816,425799995.0
2007-05-22 13:48:00,0.6816,0.6816,0.6816,0.6816,964399991.0
2007-05-22 13:49:00,0.6816,0.6816,0.6816,0.6816,1099500010.0
2007-05-22 13:50:00,0.6816,0.68165,0.6816,0.68165,554200001.0
2007-05-22 13:51:00,0.6817,0.6817,0.6816,0.6816,832500004.0
2007-05-22 13:52:00,0.6816,0.6816,0.6816,0.6816,593399996.0
2007-05-22 13:53:00,0.6816,0.6816,0.6816,0.6816,1007199994.0
2007-05-22 13:54:00,0.6816,0.68165,0.68155,0.68165,1739100027.0
2007-05-22 13:55:00,0.6816,0.68165,0.6816,0.68165,133400000.0
2007-05-22 13:56:00,0.68165,0.68165,0.68165,0.68165,49600000.0
2007-05-22 13:57:00,0.68165,0.6817,0.68155,0.6816,1054999989.0
2007-05-22 13:58:00,0.68165,0.6817,0.6816,0.6817,464400018.0
2007-05-22 13:59:00,0.6817,0.6817,0.6817,0.6817,318900002.0
2007-05-22 14:00:00,0.6817,0.6817,0.6817,0.6817,1230400007.0
2007-05-22 14:01:00,0.6817,0.6817,0.68165,0.6817,1230400007.0
2007-05-22 14:03:00,0.68175,0.6818,0.68175,0.6818,529800005.0
2007-05-22 14:04:00,0.6818,0.6818,0.6817,0.6818,1898699990.0
2007-05-22 14:05:00,0.6818,0.6818,0.68175,0.6818,754999999.0
2007-05-22 14:06:00,0.6818,0.6818,0.6817,0.6818,675499996.0
2007-05-22 14:07:00,0.6818,0.6818,0.6817,0.6818,1122599988.0
2007-05-22 14:08:00,0.68175,0.68175,0.6817,0.6817,883900014.0
2007-05-22 14:09:00,0.6817,0.68185,0.6817,0.68185,1503600020.0
2007-05-22 14:10:00,0.68185,0.682,0.6818,0.682,1183499988.0
2007-05-22 14:11:00,0.682,0.682,0.68185,0.68185,1250000007.0
2007-05-22 14:12:00,0.6817,0.6818,0.6817,0.6818,1882699992.0
2007-05-22 14:13:00,0.6817,0.6817,0.6816,0.6816,1882699992.0
2007-05-22 14:14:00,0.6817,0.6817,0.6816,0.6817,1882699992.0
2007-05-22 14:15:00,0.6817,0.6817,0.68165,0.6817,1882699992.0
2007-05-22 14:16:00,0.6816,0.6817,0.6816,0.6816,1704999976.0
2007-05-22 14:17:00,0.6817,0.6817,0.6817,0.6817,1704999976.0
2007-05-22 14:18:00,0.68175,0.68175,0.68165,0.6817,1704999976.0
2007-05-22 14:19:00,0.6816,0.6817,0.6816,0.6816,1981199987.0
2007-05-22 14:21:00,0.6817,0.6817,0.6816,0.6817,1981199987.0
2007-05-22 14:22:00,0.6817,0.68175,0.68155,0.6816,1981199987.0
2007-05-22 14:24:00,0.68155,0.6816,0.68155,0.68155,744200010.0
2007-05-22 14:25:00,0.68155,0.6817,0.68155,0.68155,1187600010.0
2007-05-22 14:26:00,0.6814,0.6814,0.6813,0.6814,978699985.0
2007-05-22 14:27:00,0.6815,0.6815,0.68145,0.6815,978699985.0
2007-05-22 14:28:00,0.6815,0.6815,0.6814,0.6815,838399999.0
2007-05-22 14:30:00,0.6815,0.6816,0.6815,0.68155,838399999.0
2007-05-22 14:31:00,0.68155,0.6817,0.68155,0.68165,916299993.0
2007-05-22 14:32:00,0.68165,0.6817,0.6816,0.6817,713399999.0
2007-05-22 14:33:00,0.6817,0.6817,0.68165,0.6817,229600000.0
2007-05-22 14:34:00,0.6817,0.6817,0.68165,0.6817,1997999994.0
2007-05-22 14:35:00,0.6817,0.6817,0.6816,0.6817,1243699988.0
2007-05-22 14:36:00,0.6817,0.6817,0.6817,0.6817,1243699988.0
2007-05-22 14:37:00,0.6817,0.6818,0.68165,0.68165,1588400028.0
2007-05-22 14:38:00,0.6817,0.68175,0.68165,0.68165,1373300007.0
2007-05-22 14:39:00,0.68165,0.6817,0.68165,0.6817,1588300002.0
2007-05-22 14:40:00,0.6817,0.6817,0.68165,0.6817,516800001.0
2007-05-22 14:41:00,0.6817,0.6817,0.6816,0.6817,488300002.0
2007-05-22 14:42:00,0.6817,0.6817,0.6816,0.6816,1811999991.0
2007-05-22 14:43:00,0.6816,0.68165,0.68155,0.68155,1811999991.0
2007-05-22 14:44:00,0.68155,0.6816,0.6815,0.6815,1586099989.0
2007-05-22 14:45:00,0.6815,0.6816,0.68145,0.6816,1208300002.0
2007-05-22 14:46:00,0.6816,0.6816,0.6816,0.6816,187800000.0
2007-05-22 14:47:00,0.6816,0.6816,0.6815,0.6815,218600000.0
2007-05-22 14:48:00,0.6816,0.6816,0.6815,0.6815,1273499987.0
2007-05-22 14:49:00,0.6816,0.6816,0.6816,0.6816,1273499987.0
2007-05-22 14:50:00,0.6816,0.6816,0.68155,0.68155,1285800010.0
2007-05-22 14:51:00,0.6815,0.6815,0.6815,0.6815,302799999.0
2007-05-22 14:52:00,0.6816,0.6816,0.68155,0.68155,302799999.0
2007-05-22 14:53:00,0.6816,0.6816,0.68155,0.68155,1464900017.0
2007-05-22 14:54:00,0.68155,0.6816,0.6815,0.6816,335899997.0
2007-05-22 14:55:00,0.6816,0.6816,0.68145,0.68155,879899985.0
2007-05-22 14:56:00,0.68155,0.68155,0.68145,0.68145,1476699977.0
2007-05-22 15:00:00,0.6815,0.68155,0.6815,0.6815,917900004.0
2007-05-22 15:01:00,0.68145,0.6815,0.6814,0.6814,1886599995.0
2007-05-22 15:02:00,0.6814,0.6815,0.6814,0.6815,891099990.0
2007-05-22 15:03:00,0.6815,0.6815,0.6814,0.6815,1844800007.0
2007-05-22 15:04:00,0.68155,0.6816,0.6815,0.6815,1844800007.0
2007-05-22 15:05:00,0.6816,0.6816,0.6816,0.6816,263100004.0
2007-05-22 15:06:00,0.68155,0.6816,0.6815,0.6816,263100004.0
2007-05-22 15:07:00,0.6816,0.6816,0.68155,0.6816,85200000.0
2007-05-22 15:08:00,0.6816,0.6816,0.6816,0.6816,70400000.0
2007-05-22 15:09:00,0.6816,0.6816,0.6815,0.6815,974699985.0
2007-05-22 15:10:00,0.6815,0.6815,0.6814,0.6814,1448800030.0
2007-05-22 15:11:00,0.68145,0.6815,0.68145,0.6815,1448800030.0
2007-05-22 15:12:00,0.6815,0.6815,0.68145,0.68145,898000002.0
2007-05-22 15:13:00,0.6815,0.6815,0.6815,0.6815,673500005.0
2007-05-22 15:14:00,0.6815,0.6815,0.68145,0.6815,1647899969.0
2007-05-22 15:15:00,0.6815,0.6815,0.6814,0.6814,605299999.0
2007-05-22 15:16:00,0.6813,0.6814,0.6813,0.6814,1643299998.0
2007-05-22 15:17:00,0.6814,0.6814,0.68135,0.6814,1643299998.0
2007-05-22 15:18:00,0.68135,0.6814,0.68125,0.68135,1531100009.0
2007-05-22 15:19:00,0.6814,0.6814,0.6813,0.6814,1430400029.0
2007-05-22 15:20:00,0.6814,0.6814,0.6814,0.6814,567399996.0
2007-05-22 15:21:00,0.6814,0.6814,0.68135,0.6814,210299997.0
2007-05-22 15:22:00,0.6814,0.6815,0.68135,0.6815,1584599983.0
2007-05-22 15:23:00,0.6815,0.6815,0.6814,0.68145,1504200000.0
2007-05-22 15:24:00,0.6815,0.6815,0.6814,0.68145,237600000.0
2007-05-22 15:25:00,0.6813,0.6814,0.6813,0.6814,684600011.0
2007-05-22 15:26:00,0.6814,0.6815,0.6814,0.6815,684600011.0
2007-05-22 15:27:00,0.6815,0.6815,0.68135,0.6814,2124899993.0
2007-05-22 15:28:00,0.68135,0.6815,0.68135,0.68145,1176300017.0
2007-05-22 15:29:00,0.68145,0.6815,0.6814,0.6815,864000000.0
2007-05-22 15:30:00,0.6815,0.6815,0.6814,0.6814,329299996.0
2007-05-22 15:31:00,0.6814,0.6815,0.6814,0.68145,874399991.0
2007-05-22 15:32:00,0.68145,0.6815,0.6814,0.68145,521300000.0
2007-05-22 15:33:00,0.68145,0.6815,0.68145,0.6815,1634600003.0
2007-05-22 15:34:00,0.6814,0.6815,0.6814,0.6815,1695199992.0
2007-05-22 15:35:00,0.6815,0.68155,0.68145,0.68155,1695199992.0
2007-05-22 15:36:00,0.6816,0.6816,0.6815,0.6815,253900003.0
2007-05-22 15:37:00,0.6816,0.6816,0.6816,0.6816,253900003.0
2007-05-22 15:39:00,0.6816,0.6816,0.68155,0.68155,253900003.0
2007-05-22 15:40:00,0.6814,0.6815,0.6814,0.6815,1688100006.0
2007-05-22 15:41:00,0.6815,0.6815,0.6814,0.6815,1688100006.0
2007-05-22 15:42:00,0.6815,0.6815,0.68145,0.68145,349999999.0
2007-05-22 15:43:00,0.6815,0.6815,0.68145,0.68145,741500001.0
2007-05-22 15:44:00,0.68145,0.6815,0.6814,0.6814,668400006.0
2007-05-22 15:45:00,0.68145,0.68145,0.68135,0.68135,1490100007.0
2007-05-22 15:46:00,0.68135,0.6814,0.68135,0.6814,1805800002.0
2007-05-22 15:47:00,0.6814,0.68145,0.68135,0.6814,2017300010.0
2007-05-22 15:48:00,0.6814,0.6814,0.68135,0.6814,2131600005.0
2007-05-22 15:49:00,0.6814,0.6814,0.68135,0.68135,124199998.0
2007-05-22 15:50:00,0.68135,0.6814,0.6813,0.6813,648399996.0
2007-05-22 15:52:00,0.68135,0.6814,0.68125,0.6813,2002799991.0
2007-05-22 15:53:00,0.6812,0.6813,0.6812,0.6813,1145900015.0
2007-05-22 15:54:00,0.6813,0.68135,0.68125,0.68135,1145900015.0
2007-05-22 15:55:00,0.68135,0.68135,0.6813,0.6813,1049600011.0
2007-05-22 15:56:00,0.6813,0.6813,0.6812,0.6813,1634800007.0
2007-05-22 15:57:00,0.68125,0.6814,0.68125,0.68135,1634800007.0
2007-05-22 15:58:00,0.6813,0.6814,0.6813,0.6814,978000009.0
2007-05-22 16:00:00,0.68145,0.6815,0.6814,0.6815,978000009.0
2007-05-22 16:01:00,0.6815,0.6815,0.68145,0.68145,676600009.0
2007-05-22 16:03:00,0.6815,0.6815,0.6815,0.6815,632800000.0
2007-05-22 16:04:00,0.6815,0.6815,0.6815,0.6815,1233900002.0
2007-05-22 16:05:00,0.6815,0.6815,0.6814,0.68145,748499995.0
2007-05-22 16:06:00,0.68145,0.6815,0.6814,0.68145,512200002.0
2007-05-22 16:07:00,0.6815,0.6815,0.6814,0.6815,1280999988.0
2007-05-22 16:08:00,0.68155,0.6816,0.6815,0.6816,1280999988.0
2007-05-22 16:09:00,0.6816,0.6816,0.68155,0.6816,1838999999.0
2007-05-22 16:10:00,0.6816,0.6816,0.6815,0.6815,1363899990.0
2007-05-22 16:11:00,0.68155,0.6816,0.68155,0.68155,1363899990.0
2007-05-22 16:12:00,0.68155,0.6816,0.6815,0.6816,266400002.0
2007-05-22 16:13:00,0.6816,0.6816,0.6815,0.6816,852599994.0
2007-05-22 16:14:00,0.6816,0.6816,0.68155,0.6816,1520499990.0
2007-05-22 16:15:00,0.6817,0.6818,0.6816,0.6818,1105699983.0
2007-05-22 16:16:00,0.6819,0.6819,0.6818,0.6818,1105699983.0
2007-05-22 16:17:00,0.68185,0.6819,0.68185,0.6819,1105699983.0
2007-05-22 16:19:00,0.6818,0.6819,0.6818,0.6818,1261399994.0
2007-05-22 16:20:00,0.6819,0.6819,0.6818,0.6819,1261399994.0
2007-05-22 16:21:00,0.682,0.682,0.6819,0.6819,1261399994.0
2007-05-22 16:22:00,0.6818,0.6819,0.6818,0.6819,1261399994.0
2007-05-22 16:25:00,0.6819,0.682,0.6819,0.682,1261399994.0
2007-05-22 16:26:00,0.682,0.682,0.6819,0.682,1388099997.0
2007-05-22 16:27:00,0.6819,0.682,0.6819,0.6819,1388099997.0
2007-05-22 16:28:00,0.6818,0.6819,0.6818,0.6818,1388099997.0
2007-05-22 16:29:00,0.68185,0.6819,0.6818,0.68185,1388099997.0
2007-05-22 16:30:00,0.6817,0.6818,0.6816,0.6817,1174800004.0
2007-05-22 16:31:00,0.6816,0.6817,0.6816,0.6816,1174800004.0
2007-05-22 16:32:00,0.6817,0.6817,0.6816,0.6816,1174800004.0
2007-05-22 16:33:00,0.6817,0.6817,0.6816,0.6816,1174800004.0
2007-05-22 16:34:00,0.6815,0.6815,0.6815,0.6815,1174800004.0
2007-05-22 16:35:00,0.6816,0.6816,0.68155,0.68155,1174800004.0
2007-05-22 16:36:00,0.68155,0.6816,0.68155,0.68155,1759800011.0
2007-05-22 16:37:00,0.6816,0.6816,0.68155,0.68155,1973199981.0
2007-05-22 16:39:00,0.6816,0.6816,0.6815,0.6815,850200006.0
2007-05-22 16:40:00,0.6816,0.6816,0.6816,0.6816,850200006.0
2007-05-22 16:41:00,0.6816,0.6816,0.68155,0.68155,850200006.0
2007-05-22 16:43:00,0.6814,0.6815,0.6814,0.6814,517599994.0
2007-05-22 16:45:00,0.6815,0.6815,0.6814,0.6815,517599994.0
2007-05-22 16:46:00,0.6816,0.6816,0.6815,0.6816,517599994.0
2007-05-22 16:47:00,0.6815,0.6816,0.6815,0.6816,517599994.0
2007-05-22 16:48:00,0.6816,0.68165,0.6816,0.68165,517599994.0
2007-05-22 16:49:00,0.68165,0.68165,0.6816,0.6816,1160899994.0
2007-05-22 16:50:00,0.6816,0.6816,0.68155,0.6816,879900001.0
2007-05-22 16:51:00,0.6816,0.6816,0.68155,0.6816,579100000.0
2007-05-22 16:52:00,0.6816,0.6816,0.6815,0.6816,1552400006.0
2007-05-22 16:53:00,0.6817,0.6817,0.6816,0.6817,1552400006.0
2007-05-22 16:54:00,0.6817,0.68175,0.6816,0.68165,1552400006.0
2007-05-22 16:55:00,0.68165,0.68165,0.68155,0.6816,1054900002.0
2007-05-22 16:56:00,0.6816,0.6817,0.6816,0.68165,1230100000.0
2007-05-22 16:57:00,0.6817,0.6817,0.6816,0.6817,1086499995.0
2007-05-22 16:58:00,0.6816,0.6817,0.6816,0.6817,1086499995.0
2007-05-22 16:59:00,0.6816,0.6817,0.6816,0.6817,1086499995.0
2007-05-22 17:00:00,0.6816,0.6817,0.6816,0.6817,1086499995.0
2007-05-22 17:01:00,0.6817,0.6817,0.6816,0.6817,1086499995.0
2007-05-22 17:02:00,0.6817,0.6817,0.6816,0.6817,1126500009.0
2007-05-22 17:03:00,0.68165,0.6817,0.6816,0.68165,760800000.0
2007-05-22 17:04:00,0.6817,0.6817,0.68155,0.6816,992400009.0
2007-05-22 17:05:00,0.6816,0.6817,0.6816,0.68165,300300003.0
2007-05-22 17:06:00,0.68165,0.68165,0.6816,0.6816,209399998.0
2007-05-22 17:07:00,0.68165,0.6817,0.6816,0.6817,1484899989.0
2007-05-22 17:10:00,0.6815,0.6816,0.6815,0.6816,693499997.0
2007-05-22 17:11:00,0.6815,0.6816,0.6814,0.6815,693499997.0
2007-05-22 17:13:00,0.6816,0.6816,0.6816,0.6816,693499997.0
2007-05-22 17:14:00,0.6816,0.6816,0.68155,0.68155,409900000.0
2007-05-22 17:15:00,0.6816,0.6816,0.68155,0.68155,1321599986.0
2007-05-22 17:16:00,0.6816,0.6816,0.6815,0.6816,1276100006.0
2007-05-22 17:17:00,0.6816,0.6816,0.68155,0.6816,324200000.0
2007-05-22 17:18:00,0.6816,0.6816,0.6815,0.6815,590100004.0
2007-05-22 17:19:00,0.6816,0.6816,0.6816,0.6816,224500000.0
2007-05-22 17:20:00,0.6816,0.6816,0.6816,0.6816,316200001.0
2007-05-22 17:21:00,0.6816,0.68165,0.6816,0.68165,316200001.0
2007-05-22 17:22:00,0.68165,0.6817,0.6816,0.6817,724599998.0
2007-05-22 17:23:00,0.6817,0.6817,0.68165,0.68165,329000000.0
2007-05-22 17:24:00,0.68165,0.68165,0.68155,0.6816,1978800004.0
2007-05-22 17:25:00,0.6815,0.6816,0.6815,0.6816,724400006.0
2007-05-22 17:26:00,0.68155,0.68155,0.6815,0.6815,724400006.0
2007-05-22 17:27:00,0.6814,0.6815,0.6814,0.6814,1076099993.0
2007-05-22 17:28:00,0.6815,0.6815,0.6814,0.6814,1076099993.0
2007-05-22 17:29:00,0.6815,0.6815,0.68135,0.68135,1076099993.0
2007-05-22 17:30:00,0.6812,0.6813,0.6812,0.6813,1821900025.0
2007-05-22 17:32:00,0.6812,0.6813,0.6811,0.6812,1821900025.0
2007-05-22 17:34:00,0.6811,0.6812,0.6811,0.6812,1821900025.0
2007-05-22 17:35:00,0.6812,0.68125,0.68115,0.68125,1821900025.0
2007-05-22 17:36:00,0.6811,0.6812,0.6811,0.6812,1619699997.0
2007-05-22 17:37:00,0.6811,0.6812,0.6811,0.6812,1619699997.0
2007-05-22 17:38:00,0.6811,0.6811,0.6811,0.6811,1619699997.0
2007-05-22 17:39:00,0.68115,0.6812,0.6811,0.6812,1619699997.0
2007-05-22 17:40:00,0.6812,0.6812,0.6811,0.6812,1345999996.0
2007-05-22 17:41:00,0.6812,0.6812,0.68115,0.6812,1104699991.0
2007-05-22 17:42:00,0.6812,0.6812,0.68115,0.68115,252199995.0
2007-05-22 17:43:00,0.68115,0.68125,0.68115,0.6812,1043600005.0
2007-05-22 17:44:00,0.6812,0.6813,0.68115,0.6813,801699988.0
2007-05-22 17:45:00,0.6813,0.6813,0.6812,0.68125,362000002.0
2007-05-22 17:46:00,0.68125,0.6813,0.6812,0.6812,556000000.0
2007-05-22 17:47:00,0.6812,0.6813,0.68115,0.6812,1820600023.0
2007-05-22 17:50:00,0.6811,0.6812,0.6811,0.6812,1230100003.0
2007-05-22 17:51:00,0.6812,0.6812,0.68115,0.68115,1230100003.0
2007-05-22 17:52:00,0.6812,0.68125,0.68115,0.68125,1653299994.0
2007-05-22 17:53:00,0.68125,0.68125,0.68125,0.68125,233600000.0
2007-05-22 17:54:00,0.6811,0.6812,0.6811,0.6811,1602899983.0
2007-05-22 17:55:00,0.6812,0.6812,0.68115,0.68115,1602899983.0
2007-05-22 17:56:00,0.6812,0.6812,0.6811,0.6811,1567000004.0
2007-05-22 17:57:00,0.6811,0.6811,0.68105,0.68105,683099989.0
2007-05-22 17:58:00,0.6809,0.681,0.6809,0.681,2115400000.0
2007-05-22 17:59:00,0.68095,0.681,0.6809,0.68095,2115400000.0
2007-05-22 18:00:00,0.6809,0.681,0.6809,0.681,2037799983.0
2007-05-22 18:01:00,0.6809,0.681,0.6809,0.681,2037799983.0
2007-05-22 18:02:00,0.681,0.6811,0.681,0.68105,2037799983.0
2007-05-22 18:04:00,0.6811,0.6811,0.681,0.6811,1671000007.0
2007-05-22 18:05:00,0.6811,0.6812,0.6811,0.6811,1671000007.0
2007-05-22 18:06:00,0.6811,0.6812,0.6811,0.6812,993500003.0
2007-05-22 18:07:00,0.6812,0.6812,0.68095,0.681,1767200002.0
2007-05-22 18:08:00,0.68095,0.681,0.68095,0.681,963400004.0
2007-05-22 18:09:00,0.681,0.681,0.681,0.681,1934499980.0
2007-05-22 18:11:00,0.681,0.681,0.68095,0.68095,1885099988.0
2007-05-22 18:12:00,0.68095,0.68105,0.68095,0.681,780799999.0
2007-05-22 18:13:00,0.681,0.6811,0.681,0.681,1178800007.0
2007-05-22 18:14:00,0.681,0.68105,0.68095,0.681,1178800007.0
2007-05-22 18:15:00,0.681,0.68105,0.681,0.681,540099999.0
2007-05-22 18:16:00,0.68105,0.6811,0.681,0.68105,1001000006.0
2007-05-22 18:17:00,0.681,0.6811,0.681,0.6811,530100008.0
2007-05-22 18:18:00,0.6811,0.6811,0.681,0.681,2060599996.0
2007-05-22 18:19:00,0.681,0.681,0.681,0.681,1057999981.0
2007-05-22 18:20:00,0.681,0.681,0.68095,0.68095,604300000.0
2007-05-22 18:21:00,0.681,0.681,0.681,0.681,1447700013.0
2007-05-22 18:22:00,0.681,0.681,0.681,0.681,1438399982.0
2007-05-22 18:23:00,0.681,0.6811,0.681,0.68105,457599997.0
2007-05-22 18:24:00,0.68105,0.6811,0.681,0.6811,630100002.0
2007-05-22 18:25:00,0.68105,0.68115,0.68105,0.6811,1316099999.0
2007-05-22 18:26:00,0.6811,0.6811,0.681,0.6811,686900003.0
2007-05-22 18:27:00,0.6811,0.6811,0.6811,0.6811,1594300013.0
2007-05-22 18:28:00,0.6811,0.68115,0.6811,0.68115,822499996.0
2007-05-22 18:29:00,0.68115,0.68115,0.6811,0.6811,2069899992.0
2007-05-22 18:30:00,0.6811,0.6811,0.68105,0.68105,1372800001.0
2007-05-22 18:31:00,0.6811,0.6811,0.68095,0.6811,1061100006.0
2007-05-22 18:32:00,0.6811,0.6811,0.68095,0.681,503399999.0
2007-05-22 18:33:00,0.681,0.681,0.681,0.681,108700003.0
2007-05-22 18:34:00,0.681,0.681,0.681,0.681,1803200000.0
2007-05-22 18:35:00,0.681,0.6811,0.68095,0.6811,2100699978.0
2007-05-22 18:36:00,0.6811,0.6811,0.6811,0.6811,21600000.0
2007-05-22 18:37:00,0.6811,0.6811,0.6811,0.6811,608399999.0
2007-05-22 18:38:00,0.6811,0.6811,0.68105,0.68105,1198799966.0
2007-05-22 18:39:00,0.68105,0.6811,0.681,0.68105,1821299981.0
2007-05-22 18:40:00,0.6809,0.6809,0.6809,0.6809,1267300000.0
2007-05-22 18:41:00,0.68085,0.681,0.68085,0.681,1267300000.0
2007-05-22 18:42:00,0.681,0.681,0.68095,0.681,45200000.0
2007-05-22 18:44:00,0.6809,0.68095,0.6809,0.68095,802800014.0
2007-05-22 18:45:00,0.68095,0.68095,0.6809,0.6809,78199997.0
2007-05-22 18:46:00,0.6809,0.68095,0.6809,0.6809,400400001.0
2007-05-22 18:47:00,0.6809,0.6809,0.68085,0.68085,1823500009.0
2007-05-22 18:48:00,0.6809,0.681,0.68085,0.681,259299995.0
2007-05-22 18:49:00,0.681,0.681,0.681,0.681,29500000.0
2007-05-22 18:50:00,0.681,0.6811,0.681,0.6811,1420900009.0
2007-05-22 18:51:00,0.6811,0.6811,0.68095,0.681,1420299992.0
2007-05-22 18:52:00,0.6809,0.681,0.6809,0.6809,86400000.0
2007-05-22 18:53:00,0.68095,0.681,0.68095,0.681,86400000.0
2007-05-22 18:54:00,0.681,0.681,0.68095,0.681,150100000.0
2007-05-22 18:55:00,0.681,0.681,0.68095,0.68095,248100004.0
2007-05-22 18:56:00,0.681,0.681,0.68095,0.68095,250000004.0
2007-05-22 18:57:00,0.681,0.681,0.681,0.681,595399997.0
2007-05-22 18:58:00,0.681,0.6811,0.681,0.6811,220799999.0
2007-05-22 18:59:00,0.68105,0.6811,0.681,0.68105,2081299996.0
2007-05-22 19:00:00,0.6811,0.6811,0.68105,0.68105,84000000.0
2007-05-22 19:01:00,0.68105,0.6811,0.681,0.68105,126799998.0
2007-05-22 19:02:00,0.68105,0.68105,0.68105,0.68105,31200000.0
2007-05-22 19:03:00,0.68105,0.6811,0.68105,0.6811,40800000.0
2007-05-22 19:04:00,0.68105,0.68105,0.68095,0.68095,1059999997.0
2007-05-22 19:06:00,0.681,0.681,0.68095,0.681,1367200002.0
2007-05-22 19:08:00,0.68095,0.681,0.68095,0.681,384499998.0
2007-05-22 19:09:00,0.681,0.681,0.6809,0.6809,563799989.0
2007-05-22 19:10:00,0.6809,0.68095,0.68085,0.6809,1489399998.0
2007-05-22 19:11:00,0.68085,0.68095,0.68085,0.6809,852199998.0
2007-05-22 19:12:00,0.68095,0.68095,0.6809,0.6809,1669200017.0
2007-05-22 19:13:00,0.6809,0.6809,0.68085,0.6809,959500015.0
2007-05-22 19:14:00,0.6809,0.6809,0.68085,0.68085,330300012.0
2007-05-22 19:15:00,0.6809,0.6809,0.68085,0.6809,989500020.0
2007-05-22 19:16:00,0.6809,0.6809,0.68085,0.6809,482800004.0
2007-05-22 19:17:00,0.6809,0.68095,0.68085,0.6809,1141100007.0
2007-05-22 19:18:00,0.6809,0.6809,0.6809,0.6809,92500002.0
2007-05-22 19:19:00,0.6809,0.6809,0.6809,0.6809,1077400001.0
2007-05-22 19:20:00,0.6809,0.68095,0.68085,0.6809,730800002.0
2007-05-22 19:21:00,0.6809,0.681,0.6809,0.681,615500006.0
2007-05-22 19:22:00,0.681,0.681,0.68095,0.681,200299999.0
2007-05-22 19:23:00,0.68095,0.68105,0.68095,0.68105,828500004.0
2007-05-22 19:24:00,0.681,0.681,0.681,0.681,369899999.0
2007-05-22 19:25:00,0.681,0.681,0.68095,0.681,363999998.0
2007-05-22 19:26:00,0.681,0.681,0.68095,0.681,474200000.0
2007-05-22 19:27:00,0.6809,0.681,0.6809,0.681,799800000.0
2007-05-22 19:28:00,0.681,0.681,0.68095,0.681,799800000.0
2007-05-22 19:29:00,0.681,0.68105,0.68095,0.681,1086300006.0
2007-05-22 19:30:00,0.681,0.6811,0.681,0.6811,474999999.0
2007-05-22 19:31:00,0.681,0.6811,0.681,0.681,143800002.0
2007-05-22 19:33:00,0.68095,0.681,0.68095,0.68095,143800002.0
2007-05-22 19:35:00,0.681,0.6811,0.681,0.6811,1258300003.0
2007-05-22 19:36:00,0.6811,0.6811,0.68105,0.6811,518600000.0
2007-05-22 19:37:00,0.6811,0.6812,0.6811,0.6812,323700001.0
2007-05-22 19:38:00,0.6811,0.6811,0.6811,0.6811,704899996.0
2007-05-22 19:40:00,0.68105,0.6812,0.68105,0.6812,704899996.0
2007-05-22 19:41:00,0.6812,0.6812,0.6811,0.6811,1192999984.0
2007-05-22 19:42:00,0.68115,0.6812,0.68115,0.6812,13600000.0
2007-05-22 19:43:00,0.6812,0.6812,0.6811,0.68115,163800000.0
2007-05-22 19:44:00,0.68115,0.68115,0.6811,0.68115,48000001.0
2007-05-22 19:45:00,0.6811,0.68115,0.6811,0.68115,311100004.0
2007-05-22 19:46:00,0.6811,0.68115,0.68105,0.68105,439899998.0
2007-05-22 19:47:00,0.6811,0.6811,0.6811,0.6811,409000000.0
2007-05-22 19:48:00,0.6811,0.6811,0.68105,0.6811,186600004.0
2007-05-22 19:49:00,0.68105,0.68115,0.68105,0.68105,1385299991.0
2007-05-22 19:50:00,0.68105,0.68115,0.68105,0.6811,1537099995.0
2007-05-22 19:51:00,0.6811,0.68115,0.68105,0.6811,958199995.0
2007-05-22 19:52:00,0.6811,0.6811,0.68105,0.6811,454900002.0
2007-05-22 19:53:00,0.6811,0.6811,0.68105,0.68105,71400000.0
2007-05-22 19:54:00,0.68105,0.6811,0.68105,0.6811,208800000.0
2007-05-22 19:55:00,0.6811,0.6811,0.68105,0.68105,218000001.0
2007-05-22 19:56:00,0.68105,0.6811,0.68105,0.6811,94200000.0
2007-05-22 19:57:00,0.6811,0.6811,0.68105,0.68105,17800000.0
2007-05-22 19:58:00,0.68105,0.6811,0.681,0.68105,288000000.0
2007-05-22 19:59:00,0.6811,0.6811,0.68105,0.6811,227100001.0
2007-05-22 20:00:00,0.6811,0.6811,0.68105,0.68105,1616600027.0
2007-05-22 20:01:00,0.6811,0.68115,0.68105,0.68115,834200003.0
2007-05-22 20:03:00,0.6812,0.6812,0.68115,0.6812,289699996.0
2007-05-22 20:04:00,0.6812,0.6812,0.68115,0.6812,1593099990.0
2007-05-22 20:05:00,0.6812,0.6812,0.68115,0.6812,394699999.0
2007-05-22 20:06:00,0.6812,0.6812,0.68115,0.68115,505400002.0
2007-05-22 20:07:00,0.6812,0.6812,0.68115,0.6812,287500000.0
2007-05-22 20:08:00,0.68115,0.6812,0.68115,0.6812,511400005.0
2007-05-22 20:09:00,0.6812,0.6812,0.6812,0.6812,461300007.0
2007-05-22 20:10:00,0.6812,0.6812,0.68115,0.68115,129000002.0
2007-05-22 20:11:00,0.6812,0.6812,0.6812,0.6812,179099998.0
2007-05-22 20:12:00,0.68115,0.6812,0.68115,0.6812,331200005.0
2007-05-22 20:13:00,0.6812,0.6812,0.68115,0.68115,318800010.0
2007-05-22 20:14:00,0.6812,0.6812,0.6812,0.6812,28000000.0
2007-05-22 20:15:00,0.6812,0.6812,0.6812,0.6812,191000000.0
2007-05-22 20:16:00,0.6812,0.6812,0.68115,0.6812,424899997.0
2007-05-22 20:17:00,0.6812,0.6812,0.6812,0.6812,75200000.0
2007-05-22 20:18:00,0.6812,0.6812,0.68115,0.6812,545100000.0
2007-05-22 20:19:00,0.6812,0.6812,0.6812,0.6812,373299994.0
2007-05-22 20:20:00,0.6812,0.6812,0.6812,0.6812,396799998.0
2007-05-22 20:21:00,0.6812,0.6812,0.6812,0.6812,316800009.0
2007-05-22 20:22:00,0.6812,0.6812,0.68115,0.6812,388600002.0
2007-05-22 20:23:00,0.68115,0.6812,0.68115,0.6812,68200000.0
2007-05-22 20:24:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2007-05-22 20:25:00,0.6812,0.6812,0.68115,0.6812,325600000.0
2007-05-22 20:26:00,0.6812,0.6812,0.6812,0.6812,236000000.0
2007-05-22 20:27:00,0.6812,0.6812,0.6812,0.6812,135200000.0
2007-05-22 20:28:00,0.6812,0.6812,0.68115,0.6812,113700000.0
2007-05-22 20:29:00,0.6812,0.6812,0.68115,0.68115,555300000.0
2007-05-22 20:30:00,0.68115,0.6812,0.68115,0.6812,288800000.0
2007-05-22 20:31:00,0.6812,0.6812,0.6812,0.6812,516199994.0
2007-05-22 20:32:00,0.6812,0.6812,0.6812,0.6812,393299999.0
2007-05-22 20:33:00,0.68112,0.68112,0.68105,0.68105,171500000.0
2007-05-22 20:34:00,0.6812,0.6812,0.6812,0.6812,150600000.0
2007-05-22 20:35:00,0.6812,0.6812,0.6812,0.6812,275700000.0
2007-05-22 20:36:00,0.68105,0.68111,0.68095,0.68095,669399998.0
2007-05-22 20:37:00,0.68103,0.68108,0.68095,0.68101,1099599997.0
2007-05-22 20:38:00,0.6812,0.6812,0.68115,0.6812,180000000.0
2007-05-22 20:39:00,0.68088,0.68107,0.68088,0.68093,639300004.0
2007-05-22 20:40:00,0.6812,0.6812,0.6812,0.6812,12000000.0
2007-05-22 20:41:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2007-05-22 20:42:00,0.68092,0.68108,0.68092,0.68105,256200006.0
2007-05-22 20:43:00,0.68089,0.68102,0.68089,0.68102,264100003.0
2007-05-22 20:44:00,0.6812,0.6812,0.6811,0.6811,467099998.0
2007-05-22 20:45:00,0.6811,0.6812,0.6811,0.6812,1581400002.0
2007-05-22 20:46:00,0.6812,0.6812,0.6812,0.6812,17600000.0
2007-05-22 20:47:00,0.6812,0.6812,0.6811,0.6811,1389600013.0
2007-05-22 20:48:00,0.6811,0.6811,0.6811,0.6811,978999984.0
2007-05-22 20:49:00,0.681,0.68106,0.68094,0.681,605399977.0
2007-05-22 20:50:00,0.6811,0.6812,0.6811,0.6811,573199988.0
2007-05-22 20:51:00,0.68083,0.68097,0.68083,0.68097,248900002.0
2007-05-22 20:52:00,0.6811,0.6811,0.6811,0.6811,1042099988.0
2007-05-22 20:53:00,0.6811,0.6811,0.6811,0.6811,99799999.0
2007-05-22 20:55:00,0.6812,0.6812,0.6811,0.6811,1479000003.0
2007-05-22 20:56:00,0.6811,0.6811,0.6811,0.6811,72600000.0
2007-05-22 20:57:00,0.6811,0.6811,0.6811,0.6811,657499987.0
2007-05-22 20:58:00,0.6811,0.6811,0.6811,0.6811,1154699999.0
2007-05-22 21:00:00,0.68105,0.6812,0.68105,0.6812,1117400011.0
2007-05-22 21:01:00,0.6812,0.6812,0.68115,0.68115,433200000.0
2007-05-22 21:02:00,0.68115,0.6812,0.68115,0.6812,410299999.0
2007-05-22 21:03:00,0.6812,0.6812,0.68115,0.68115,219399999.0
2007-05-22 21:04:00,0.6812,0.6812,0.6812,0.6812,114600002.0
2007-05-22 21:05:00,0.6811,0.6811,0.6811,0.6811,850199995.0
2007-05-22 21:06:00,0.6811,0.6812,0.6811,0.6811,850199995.0
2007-05-22 21:07:00,0.6811,0.6811,0.6811,0.6811,346499995.0
2007-05-22 21:08:00,0.6811,0.68115,0.6811,0.68115,740499983.0
2007-05-22 21:09:00,0.68115,0.68115,0.68115,0.68115,242800003.0
2007-05-22 21:10:00,0.68115,0.68115,0.6811,0.6811,600899993.0
2007-05-22 21:11:00,0.68115,0.6812,0.6811,0.68115,1141300001.0
2007-05-22 21:12:00,0.68115,0.68115,0.68115,0.68115,13600000.0
2007-05-22 21:13:00,0.68115,0.68115,0.68115,0.68115,52000000.0
2007-05-22 21:14:00,0.68115,0.6812,0.68115,0.6812,99200000.0
2007-05-22 21:15:00,0.6812,0.6812,0.68115,0.68115,58400002.0
2007-05-22 21:16:00,0.6812,0.6812,0.68115,0.68115,337399999.0
2007-05-22 21:17:00,0.6812,0.6812,0.6812,0.6812,209799998.0
2007-05-22 21:18:00,0.6812,0.6812,0.68115,0.6812,772600001.0
2007-05-22 21:19:00,0.6812,0.6812,0.68115,0.6812,622500002.0
2007-05-22 21:20:00,0.6812,0.6812,0.68115,0.6812,585800010.0
2007-05-22 21:21:00,0.6812,0.6812,0.68115,0.6812,396599993.0
2007-05-22 21:22:00,0.6812,0.6812,0.6812,0.6812,92700003.0
2007-05-22 21:23:00,0.6812,0.6812,0.6812,0.6812,56800001.0
2007-05-22 21:24:00,0.6812,0.6812,0.6812,0.6812,513600023.0
2007-05-22 21:25:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2007-05-22 21:26:00,0.68107,0.68116,0.68095,0.68099,356900005.0
2007-05-22 21:27:00,0.6812,0.6812,0.6811,0.6811,641799987.0
2007-05-22 21:28:00,0.6811,0.6811,0.68105,0.6811,277500001.0
2007-05-22 21:29:00,0.68105,0.6811,0.68105,0.6811,380100001.0
2007-05-22 21:30:00,0.68105,0.6811,0.681,0.681,684900015.0
2007-05-22 21:31:00,0.681,0.68105,0.68095,0.681,1058300002.0
2007-05-22 21:32:00,0.681,0.68105,0.68095,0.681,845899996.0
2007-05-22 21:33:00,0.681,0.681,0.68095,0.68095,353700001.0
2007-05-22 21:34:00,0.681,0.681,0.681,0.681,409600008.0
2007-05-22 21:35:00,0.681,0.6811,0.681,0.68105,1672700012.0
2007-05-22 21:36:00,0.68105,0.68105,0.681,0.681,1010500000.0
2007-05-22 21:37:00,0.681,0.681,0.681,0.681,808599998.0
2007-05-22 21:38:00,0.681,0.681,0.681,0.681,378999995.0
2007-05-22 21:39:00,0.681,0.68105,0.68095,0.681,996999998.0
2007-05-22 21:40:00,0.681,0.68105,0.681,0.68105,236200002.0
2007-05-22 21:41:00,0.68105,0.68105,0.68105,0.68105,33300000.0
2007-05-22 21:42:00,0.681,0.68105,0.681,0.68105,134900001.0
2007-05-22 21:43:00,0.68105,0.68105,0.681,0.68105,147999997.0
2007-05-22 21:44:00,0.681,0.68105,0.68095,0.681,741599994.0
2007-05-22 21:45:00,0.681,0.68105,0.68095,0.68095,943899996.0
2007-05-22 21:46:00,0.68105,0.68105,0.68105,0.68105,19200000.0
2007-05-22 21:47:00,0.68105,0.68105,0.681,0.681,282400000.0
2007-05-22 21:48:00,0.681,0.68105,0.681,0.68105,182299997.0
2007-05-22 21:49:00,0.68105,0.68105,0.681,0.68105,476800007.0
2007-05-22 21:50:00,0.68105,0.68105,0.68105,0.68105,124800000.0
2007-05-22 21:51:00,0.68105,0.6811,0.68105,0.6811,97300001.0
2007-05-22 21:52:00,0.6811,0.6811,0.68105,0.68105,42200000.0
2007-05-22 21:53:00,0.6811,0.6811,0.68105,0.68105,68800000.0
2007-05-22 21:54:00,0.68105,0.68105,0.68095,0.681,1756899988.0
2007-05-22 21:55:00,0.681,0.681,0.681,0.681,135900001.0
2007-05-22 21:56:00,0.681,0.681,0.68095,0.681,1285200001.0
2007-05-22 21:57:00,0.681,0.681,0.68095,0.681,1075100007.0
2007-05-22 21:58:00,0.681,0.681,0.681,0.681,1248599978.0
2007-05-22 21:59:00,0.681,0.681,0.681,0.681,280400002.0
2007-05-22 22:00:00,0.681,0.681,0.68095,0.68095,265600000.0
2007-05-22 22:01:00,0.681,0.681,0.68095,0.681,387499999.0
2007-05-22 22:02:00,0.681,0.681,0.681,0.681,83200000.0
2007-05-22 22:03:00,0.681,0.681,0.6809,0.681,185400006.0
2007-05-22 22:04:00,0.681,0.681,0.681,0.681,171999994.0
2007-05-22 22:05:00,0.681,0.681,0.681,0.681,20800000.0
2007-05-22 22:06:00,0.681,0.681,0.68095,0.68095,538099995.0
2007-05-22 22:07:00,0.6807,0.6808,0.6807,0.68075,398199996.0
2007-05-22 22:08:00,0.681,0.681,0.68095,0.68095,118400000.0
2007-05-22 22:09:00,0.681,0.681,0.681,0.681,10400000.0
2007-05-22 22:10:00,0.68076,0.68087,0.68073,0.68073,377300002.0
2007-05-22 22:11:00,0.681,0.681,0.68095,0.681,790299999.0
2007-05-22 22:12:00,0.68095,0.681,0.68095,0.68095,333100000.0
2007-05-22 22:13:00,0.681,0.681,0.68095,0.681,213799998.0
2007-05-22 22:14:00,0.681,0.681,0.681,0.681,20800000.0
2007-05-22 22:15:00,0.681,0.681,0.68095,0.68095,208200000.0
2007-05-22 22:16:00,0.6809,0.68095,0.6809,0.68095,163100003.0
2007-05-22 22:17:00,0.68095,0.68095,0.6809,0.6809,689800015.0
2007-05-22 22:18:00,0.6809,0.681,0.6809,0.68095,188700005.0
2007-05-22 22:19:00,0.68095,0.681,0.6809,0.681,372200007.0
2007-05-22 22:20:00,0.681,0.681,0.68095,0.68095,74400000.0
2007-05-22 22:21:00,0.681,0.681,0.68095,0.681,26400000.0
2007-05-22 22:22:00,0.68095,0.681,0.6809,0.681,217200000.0
2007-05-22 22:23:00,0.681,0.681,0.681,0.681,443200000.0
2007-05-22 22:24:00,0.681,0.681,0.6809,0.6809,291900003.0
2007-05-22 22:25:00,0.68095,0.68095,0.6809,0.68095,155400003.0
2007-05-22 22:26:00,0.68095,0.68095,0.68095,0.68095,17600000.0
2007-05-22 22:27:00,0.68076,0.68092,0.68075,0.68075,90199999.0
2007-05-22 22:28:00,0.68095,0.681,0.68095,0.681,173600000.0
2007-05-22 22:29:00,0.681,0.681,0.68095,0.681,197600000.0
2007-05-22 22:30:00,0.68095,0.681,0.6809,0.681,109599998.0
2007-05-22 22:31:00,0.68073,0.68088,0.68073,0.68084,265999995.0
2007-05-22 22:32:00,0.681,0.681,0.681,0.681,274399999.0
2007-05-22 22:33:00,0.681,0.681,0.681,0.681,222900000.0
2007-05-22 22:34:00,0.681,0.68105,0.681,0.68105,463299989.0
2007-05-22 22:35:00,0.68105,0.6811,0.68105,0.6811,68000000.0
2007-05-22 22:36:00,0.6811,0.6811,0.6811,0.6811,168000000.0
2007-05-22 22:37:00,0.6811,0.6811,0.681,0.6811,323900000.0
2007-05-22 22:38:00,0.6811,0.6811,0.6811,0.6811,123200000.0
2007-05-22 22:39:00,0.6811,0.6811,0.68105,0.68105,25600000.0
2007-05-22 22:40:00,0.68105,0.68105,0.68105,0.68105,12800000.0
2007-05-22 22:41:00,0.6811,0.6811,0.681,0.681,232099995.0
2007-05-22 22:42:00,0.681,0.681,0.681,0.681,120499996.0
2007-05-22 22:43:00,0.681,0.681,0.681,0.681,41699999.0
2007-05-22 22:44:00,0.681,0.681,0.681,0.681,83199997.0
2007-05-22 22:45:00,0.681,0.681,0.681,0.681,71200000.0
2007-05-22 22:46:00,0.681,0.681,0.6809,0.68095,190400000.0
2007-05-22 22:47:00,0.68095,0.68095,0.68085,0.68085,146999998.0
2007-05-22 22:48:00,0.6809,0.681,0.68085,0.681,57600000.0
2007-05-22 22:49:00,0.681,0.681,0.681,0.681,2400000.0
2007-05-22 22:50:00,0.681,0.681,0.681,0.681,4800000.0
2007-05-22 22:51:00,0.68085,0.68085,0.68083,0.68083,40000000.0
2007-05-22 22:52:00,0.681,0.681,0.681,0.681,78400000.0
2007-05-22 22:53:00,0.681,0.681,0.681,0.681,18400000.0
2007-05-22 22:54:00,0.681,0.681,0.681,0.681,35200000.0
2007-05-22 22:55:00,0.68089,0.68089,0.68074,0.68086,125299998.0
2007-05-22 22:56:00,0.681,0.681,0.681,0.681,72800000.0
2007-05-22 22:57:00,0.681,0.681,0.681,0.681,20800000.0
2007-05-22 22:58:00,0.681,0.681,0.681,0.681,32000000.0
2007-05-22 22:59:00,0.68095,0.68095,0.6809,0.6809,342200005.0
2007-05-22 23:00:00,0.6809,0.681,0.6809,0.6809,123600000.0
2007-05-22 23:01:00,0.6809,0.68095,0.6809,0.68095,27900000.0
2007-05-22 23:02:00,0.68095,0.68095,0.68095,0.68095,8000000.0
2007-05-22 23:03:00,0.68095,0.68095,0.6809,0.6809,53400000.0
2007-05-22 23:04:00,0.6809,0.6809,0.6809,0.6809,78200000.0
2007-05-22 23:05:00,0.68085,0.6809,0.68085,0.6809,168199999.0
2007-05-22 23:06:00,0.6809,0.6809,0.68085,0.68085,205999996.0
2007-05-22 23:07:00,0.6809,0.6809,0.68085,0.68085,69200000.0
2007-05-22 23:08:00,0.68093,0.68093,0.68075,0.68093,127200000.0
2007-05-22 23:09:00,0.68082,0.68089,0.68071,0.68078,119800000.0
2007-05-22 23:10:00,0.6808,0.6809,0.6808,0.6809,39099999.0
2007-05-22 23:11:00,0.6809,0.681,0.68085,0.681,369999998.0
2007-05-22 23:12:00,0.681,0.681,0.6809,0.681,78300000.0
2007-05-22 23:13:00,0.681,0.681,0.68085,0.681,74400002.0
2007-05-22 23:14:00,0.681,0.681,0.6809,0.68095,224900003.0
2007-05-22 23:15:00,0.68095,0.681,0.68095,0.681,143800000.0
2007-05-22 23:16:00,0.681,0.681,0.681,0.681,11200000.0
2007-05-22 23:17:00,0.681,0.681,0.68095,0.68095,128099998.0
2007-05-22 23:18:00,0.68085,0.681,0.68085,0.68095,88599998.0
2007-05-22 23:19:00,0.68095,0.681,0.68085,0.68095,165399996.0
2007-05-22 23:20:00,0.681,0.681,0.681,0.681,48800000.0
2007-05-22 23:21:00,0.681,0.681,0.681,0.681,38400000.0
2007-05-22 23:22:00,0.681,0.681,0.68085,0.68085,81600001.0
2007-05-22 23:23:00,0.6809,0.6809,0.68085,0.6809,285199999.0
2007-05-22 23:24:00,0.68095,0.681,0.68095,0.681,14200000.0
2007-05-22 23:25:00,0.681,0.681,0.6809,0.681,64799998.0
2007-05-22 23:26:00,0.6809,0.681,0.6809,0.681,73599999.0
2007-05-22 23:27:00,0.6809,0.681,0.6809,0.681,77500000.0
2007-05-22 23:28:00,0.68095,0.68095,0.6808,0.6809,83799999.0
2007-05-22 23:29:00,0.681,0.681,0.6809,0.6809,29599999.0
2007-05-22 23:30:00,0.681,0.681,0.6809,0.6809,29599999.0
2007-05-22 23:31:00,0.681,0.6811,0.681,0.6811,138200000.0
2007-05-22 23:32:00,0.6811,0.6811,0.68095,0.68095,142400000.0
2007-05-22 23:33:00,0.68095,0.68095,0.6808,0.6809,222999999.0
2007-05-22 23:34:00,0.6809,0.6809,0.6809,0.6809,134299999.0
2007-05-22 23:35:00,0.681,0.681,0.681,0.681,19200000.0
2007-05-22 23:36:00,0.681,0.681,0.681,0.681,54400000.0
2007-05-22 23:37:00,0.681,0.681,0.681,0.681,60000000.0
2007-05-22 23:38:00,0.681,0.681,0.681,0.681,95200000.0
2007-05-22 23:39:00,0.681,0.681,0.68095,0.681,29600000.0
2007-05-22 23:40:00,0.681,0.681,0.681,0.681,49600000.0
2007-05-22 23:41:00,0.681,0.681,0.681,0.681,73600000.0
2007-05-22 23:42:00,0.681,0.681,0.681,0.681,39200000.0
2007-05-22 23:43:00,0.68069,0.68086,0.68069,0.68085,519500012.0
2007-05-22 23:44:00,0.68092,0.68097,0.6809,0.68093,223400012.0
2007-05-22 23:45:00,0.681,0.681,0.681,0.681,52800000.0
2007-05-22 23:46:00,0.681,0.681,0.681,0.681,10400000.0
2007-05-22 23:47:00,0.681,0.681,0.681,0.681,20800000.0
2007-05-22 23:48:00,0.681,0.681,0.681,0.681,20800000.0
2007-05-22 23:49:00,0.681,0.681,0.681,0.681,56800000.0
2007-05-22 23:50:00,0.68098,0.68101,0.68088,0.68088,184099994.0
2007-05-22 23:51:00,0.68088,0.68093,0.68088,0.68093,22800000.0
2007-05-22 23:52:00,0.681,0.681,0.681,0.681,28900000.0
2007-05-22 23:53:00,0.6809,0.6809,0.6809,0.6809,55599998.0
2007-05-22 23:54:00,0.681,0.681,0.68095,0.68095,24800000.0
2007-05-22 23:55:00,0.68086,0.68087,0.68083,0.68087,95200000.0
2007-05-22 23:56:00,0.681,0.681,0.68095,0.68095,49600000.0
2007-05-22 23:57:00,0.681,0.681,0.681,0.681,45400000.0
2007-05-22 23:58:00,0.68085,0.681,0.68085,0.68089,150899997.0
2007-05-22 23:59:00,0.681,0.681,0.681,0.681,10400000.0
2007-05-23 00:00:00,0.681,0.681,0.681,0.681,11200000.0
2007-05-23 00:01:00,0.68105,0.68105,0.681,0.681,11600000.0
2007-05-23 00:02:00,0.681,0.681,0.681,0.681,91200000.0
2007-05-23 00:03:00,0.681,0.681,0.681,0.681,102600000.0
2007-05-23 00:04:00,0.681,0.68105,0.681,0.681,124600001.0
2007-05-23 00:05:00,0.681,0.68105,0.681,0.68105,23600000.0
2007-05-23 00:06:00,0.68078,0.6809,0.68075,0.68075,190899994.0
2007-05-23 00:07:00,0.68075,0.68091,0.68075,0.68091,504099986.0
2007-05-23 00:08:00,0.68105,0.68105,0.68105,0.68105,1000000.0
2007-05-23 00:09:00,0.681,0.681,0.68095,0.681,242200002.0
2007-05-23 00:10:00,0.68083,0.68097,0.68083,0.6809,641699976.0
2007-05-23 00:11:00,0.681,0.681,0.681,0.681,615699996.0
2007-05-23 00:12:00,0.681,0.681,0.681,0.681,279999998.0
2007-05-23 00:13:00,0.681,0.6811,0.681,0.6811,411900004.0
2007-05-23 00:14:00,0.6811,0.68115,0.6811,0.6811,116700000.0
2007-05-23 00:15:00,0.68115,0.68115,0.68115,0.68115,8800000.0
2007-05-23 00:16:00,0.68115,0.68115,0.6811,0.6811,46400000.0
2007-05-23 00:17:00,0.6809,0.68112,0.6809,0.68112,948299987.0
2007-05-23 00:18:00,0.68097,0.68105,0.68097,0.68102,93299998.0
2007-05-23 00:19:00,0.6811,0.6812,0.6811,0.6811,162399998.0
2007-05-23 00:20:00,0.6811,0.6811,0.6811,0.6811,108800003.0
2007-05-23 00:21:00,0.6811,0.68115,0.68105,0.68115,287599997.0
2007-05-23 00:22:00,0.68115,0.68115,0.68115,0.68115,6400000.0
2007-05-23 00:23:00,0.68115,0.6812,0.68115,0.6812,32800000.0
2007-05-23 00:24:00,0.6812,0.6812,0.6812,0.6812,21600000.0
2007-05-23 00:25:00,0.6812,0.6812,0.68115,0.6812,59100000.0
2007-05-23 00:26:00,0.6812,0.6812,0.68115,0.6812,51200000.0
2007-05-23 00:27:00,0.68103,0.6812,0.68101,0.68117,122199998.0
2007-05-23 00:28:00,0.68113,0.6812,0.68111,0.68116,88699999.0
2007-05-23 00:29:00,0.68116,0.68118,0.68107,0.68118,55099999.0
2007-05-23 00:30:00,0.68113,0.68116,0.68107,0.68107,62299999.0
2007-05-23 00:31:00,0.68105,0.68105,0.68105,0.68105,4000000.0
2007-05-23 00:32:00,0.6812,0.6812,0.68105,0.6811,478400002.0
2007-05-23 00:33:00,0.6811,0.6811,0.68105,0.68105,99199999.0
2007-05-23 00:34:00,0.6811,0.6811,0.6811,0.6811,200000000.0
2007-05-23 00:35:00,0.6811,0.6812,0.6811,0.6812,346399996.0
2007-05-23 00:36:00,0.6812,0.6812,0.6811,0.68115,129200003.0
2007-05-23 00:37:00,0.68115,0.68115,0.68115,0.68115,12800000.0
2007-05-23 00:38:00,0.68115,0.6812,0.6811,0.6811,71200002.0
2007-05-23 00:39:00,0.6811,0.6811,0.6811,0.6811,97400004.0
2007-05-23 00:40:00,0.6811,0.68115,0.6811,0.68115,69100000.0
2007-05-23 00:41:00,0.68115,0.68115,0.68105,0.68105,418999996.0
2007-05-23 00:42:00,0.6811,0.6811,0.6811,0.6811,294100000.0
2007-05-23 00:43:00,0.6811,0.6811,0.6811,0.6811,466600005.0
2007-05-23 00:44:00,0.6811,0.6811,0.6811,0.6811,298400000.0
2007-05-23 00:45:00,0.6811,0.6811,0.6811,0.6811,26400000.0
2007-05-23 00:46:00,0.6811,0.6811,0.68105,0.68105,180799999.0
2007-05-23 00:47:00,0.68102,0.68114,0.68099,0.68099,1718000015.0
2007-05-23 00:48:00,0.6811,0.6811,0.6811,0.6811,86399997.0
2007-05-23 00:49:00,0.6811,0.6811,0.6811,0.6811,163200000.0
2007-05-23 00:50:00,0.6811,0.6811,0.6811,0.6811,96000001.0
2007-05-23 00:51:00,0.6811,0.6811,0.681,0.681,60800000.0
2007-05-23 00:52:00,0.681,0.681,0.6809,0.681,475899998.0
2007-05-23 00:53:00,0.68095,0.681,0.68095,0.681,455899996.0
2007-05-23 00:54:00,0.681,0.6811,0.681,0.68105,108499998.0
2007-05-23 00:55:00,0.68105,0.68105,0.681,0.681,553600000.0
2007-05-23 00:56:00,0.681,0.681,0.68095,0.681,299600001.0
2007-05-23 00:57:00,0.681,0.681,0.68095,0.681,238600003.0
2007-05-23 00:58:00,0.681,0.681,0.681,0.681,629600001.0
2007-05-23 00:59:00,0.681,0.681,0.6809,0.68095,675300008.0
2007-05-23 01:00:00,0.68095,0.68115,0.68095,0.68115,420100004.0
2007-05-23 01:01:00,0.68115,0.68115,0.68105,0.6811,564599994.0
2007-05-23 01:02:00,0.6811,0.68115,0.68105,0.68105,1088099987.0
2007-05-23 01:03:00,0.6811,0.6812,0.68105,0.6812,1395499997.0
2007-05-23 01:04:00,0.6812,0.6812,0.6811,0.6811,253799999.0
2007-05-23 01:05:00,0.6811,0.68115,0.6811,0.6811,459400003.0
2007-05-23 01:06:00,0.6811,0.6812,0.6811,0.68115,500200001.0
2007-05-23 01:07:00,0.6812,0.6812,0.6811,0.6812,96700001.0
2007-05-23 01:08:00,0.6812,0.6812,0.6812,0.6812,156800001.0
2007-05-23 01:09:00,0.6812,0.6812,0.68105,0.6811,416300004.0
2007-05-23 01:10:00,0.6811,0.6811,0.6811,0.6811,360000003.0
2007-05-23 01:11:00,0.6811,0.6811,0.6811,0.6811,257600001.0
2007-05-23 01:12:00,0.6811,0.6811,0.6811,0.6811,335999996.0
2007-05-23 01:13:00,0.6811,0.6811,0.6811,0.6811,868000005.0
2007-05-23 01:14:00,0.6811,0.6811,0.6811,0.6811,369599999.0
2007-05-23 01:15:00,0.6811,0.6811,0.6811,0.6811,489600000.0
2007-05-23 01:16:00,0.6811,0.6811,0.68105,0.6811,348000000.0
2007-05-23 01:17:00,0.6811,0.68115,0.6811,0.68115,171999998.0
2007-05-23 01:18:00,0.68115,0.6812,0.68115,0.6812,15200000.0
2007-05-23 01:19:00,0.68115,0.6812,0.6811,0.6812,122999998.0
2007-05-23 01:20:00,0.6812,0.6812,0.6811,0.6812,82300003.0
2007-05-23 01:21:00,0.6812,0.6812,0.6811,0.6812,87100000.0
2007-05-23 01:22:00,0.6812,0.6812,0.6811,0.6812,253200002.0
2007-05-23 01:23:00,0.6812,0.6812,0.68115,0.6812,55200000.0
2007-05-23 01:24:00,0.6812,0.6812,0.6811,0.6812,139099997.0
2007-05-23 01:25:00,0.6811,0.6812,0.6811,0.6812,125399999.0
2007-05-23 01:26:00,0.6812,0.6812,0.6811,0.6812,81499999.0
2007-05-23 01:27:00,0.6812,0.6812,0.6811,0.6812,171699999.0
2007-05-23 01:28:00,0.6811,0.6811,0.68105,0.68105,352000005.0
2007-05-23 01:29:00,0.6811,0.6811,0.6811,0.6811,260000005.0
2007-05-23 01:30:00,0.6811,0.6811,0.6811,0.6811,210399999.0
2007-05-23 01:31:00,0.6811,0.6811,0.6811,0.6811,371100003.0
2007-05-23 01:32:00,0.6811,0.6811,0.68105,0.6811,384399997.0
2007-05-23 01:33:00,0.6811,0.6811,0.6811,0.6811,325000000.0
2007-05-23 01:34:00,0.6811,0.6811,0.6811,0.6811,163899997.0
2007-05-23 01:35:00,0.6811,0.6812,0.6811,0.6812,104799999.0
2007-05-23 01:36:00,0.68098,0.68111,0.68086,0.681,492899996.0
2007-05-23 01:37:00,0.6811,0.6811,0.68105,0.6811,369699996.0
2007-05-23 01:38:00,0.6811,0.6811,0.6811,0.6811,213299996.0
2007-05-23 01:39:00,0.6811,0.6811,0.68104,0.68104,49400000.0
2007-05-23 01:40:00,0.6811,0.6811,0.6811,0.6811,285000000.0
2007-05-23 01:41:00,0.6811,0.6811,0.6811,0.6811,87000000.0
2007-05-23 01:42:00,0.6811,0.6811,0.6811,0.6811,387999995.0
2007-05-23 01:43:00,0.6811,0.6811,0.6811,0.6811,909299986.0
2007-05-23 01:44:00,0.6811,0.68115,0.68105,0.68115,808999986.0
2007-05-23 01:45:00,0.6812,0.6812,0.6811,0.68115,696300003.0
2007-05-23 01:46:00,0.68115,0.68115,0.6811,0.68115,265700005.0
2007-05-23 01:47:00,0.68115,0.68115,0.6811,0.68115,977699998.0
2007-05-23 01:48:00,0.68115,0.68115,0.6811,0.68115,451499990.0
2007-05-23 01:49:00,0.68115,0.6812,0.6811,0.6812,169999999.0
2007-05-23 01:50:00,0.6812,0.6813,0.6812,0.6813,79200000.0
2007-05-23 01:51:00,0.68121,0.68121,0.68101,0.68101,501799998.0
2007-05-23 01:52:00,0.6813,0.6813,0.6812,0.6812,123199999.0
2007-05-23 01:53:00,0.6812,0.6812,0.6812,0.6812,106400000.0
2007-05-23 01:54:00,0.6811,0.6811,0.6811,0.6811,397000013.0
2007-05-23 01:55:00,0.6811,0.6811,0.6811,0.6811,109600001.0
2007-05-23 01:56:00,0.6811,0.6811,0.68105,0.68105,622900001.0
2007-05-23 01:57:00,0.6811,0.6811,0.6811,0.6811,148000003.0
2007-05-23 01:58:00,0.6811,0.6811,0.6811,0.6811,264000003.0
2007-05-23 01:59:00,0.6811,0.6812,0.6811,0.6812,365199994.0
2007-05-23 02:00:00,0.6812,0.6813,0.68115,0.6812,601200016.0
2007-05-23 02:01:00,0.68125,0.68125,0.68125,0.68125,14400000.0
2007-05-23 02:02:00,0.68125,0.68125,0.6812,0.6812,534899990.0
2007-05-23 02:03:00,0.6812,0.6813,0.6812,0.6813,1038899992.0
2007-05-23 02:04:00,0.68125,0.6813,0.68115,0.6812,280600001.0
2007-05-23 02:05:00,0.6812,0.6813,0.6812,0.6812,267400003.0
2007-05-23 02:06:00,0.6812,0.6813,0.6812,0.6812,581299999.0
2007-05-23 02:07:00,0.6812,0.6812,0.6812,0.6812,188999997.0
2007-05-23 02:08:00,0.6812,0.6812,0.6812,0.6812,216899997.0
2007-05-23 02:09:00,0.6812,0.6812,0.6812,0.6812,81299999.0
2007-05-23 02:10:00,0.68088,0.68116,0.68075,0.68115,98999999.0
2007-05-23 02:11:00,0.6812,0.68125,0.6812,0.6812,132899998.0
2007-05-23 02:12:00,0.6812,0.6812,0.6812,0.6812,343200002.0
2007-05-23 02:13:00,0.6812,0.68125,0.68115,0.68115,277199996.0
2007-05-23 02:14:00,0.6812,0.68125,0.6812,0.6812,207899999.0
2007-05-23 02:15:00,0.6812,0.6812,0.6812,0.6812,115099998.0
2007-05-23 02:16:00,0.6812,0.6812,0.6812,0.6812,95600002.0
2007-05-23 02:17:00,0.6812,0.6812,0.68115,0.6812,184399999.0
2007-05-23 02:18:00,0.6812,0.6812,0.68115,0.6812,266200000.0
2007-05-23 02:19:00,0.6812,0.68125,0.68115,0.68115,1252100013.0
2007-05-23 02:20:00,0.6812,0.6812,0.68115,0.6812,345600001.0
2007-05-23 02:21:00,0.6812,0.6812,0.68115,0.6812,320999993.0
2007-05-23 02:22:00,0.6812,0.6812,0.6812,0.6812,238999990.0
2007-05-23 02:23:00,0.68101,0.6811,0.681,0.681,244299993.0
2007-05-23 02:24:00,0.6812,0.6812,0.6812,0.6812,551900000.0
2007-05-23 02:25:00,0.6812,0.6812,0.6812,0.6812,2400000.0
2007-05-23 02:26:00,0.68098,0.68108,0.68096,0.68102,316300004.0
2007-05-23 02:27:00,0.6812,0.6812,0.68115,0.68115,11200000.0
2007-05-23 02:28:00,0.6812,0.6812,0.6812,0.6812,58100000.0
2007-05-23 02:29:00,0.6812,0.6812,0.6812,0.6812,12800000.0
2007-05-23 02:30:00,0.6812,0.6812,0.6811,0.6812,706099997.0
2007-05-23 02:31:00,0.6812,0.6812,0.6812,0.6812,9600000.0
2007-05-23 02:32:00,0.6812,0.6812,0.6812,0.6812,9600000.0
2007-05-23 02:33:00,0.6812,0.6812,0.6811,0.6811,336000008.0
2007-05-23 02:34:00,0.6811,0.6812,0.6811,0.6812,70300001.0
2007-05-23 02:35:00,0.6812,0.6812,0.68115,0.6812,11200000.0
2007-05-23 02:36:00,0.6812,0.6812,0.6812,0.6812,47000000.0
2007-05-23 02:37:00,0.6812,0.6813,0.6812,0.6812,1967400002.0
2007-05-23 02:38:00,0.6812,0.6813,0.6812,0.6813,385500008.0
2007-05-23 02:39:00,0.68114,0.68114,0.68102,0.68107,59900002.0
2007-05-23 02:40:00,0.6813,0.6813,0.6813,0.6813,8800000.0
2007-05-23 02:41:00,0.6813,0.6813,0.6813,0.6813,3200000.0
2007-05-23 02:42:00,0.68125,0.68125,0.6812,0.6812,457800000.0
2007-05-23 02:43:00,0.6812,0.6812,0.6812,0.6812,53400000.0
2007-05-23 02:44:00,0.6812,0.6812,0.6812,0.6812,216799999.0
2007-05-23 02:45:00,0.6812,0.6812,0.6812,0.6812,49500000.0
2007-05-23 02:46:00,0.6812,0.6812,0.6812,0.6812,95700000.0
2007-05-23 02:47:00,0.68106,0.68106,0.68093,0.68093,335199999.0
2007-05-23 02:48:00,0.6812,0.6812,0.6812,0.6812,263400002.0
2007-05-23 02:49:00,0.6812,0.6812,0.6812,0.6812,376399999.0
2007-05-23 02:50:00,0.6812,0.6812,0.68105,0.6811,441300000.0
2007-05-23 02:51:00,0.6811,0.6811,0.6811,0.6811,433399990.0
2007-05-23 02:52:00,0.6811,0.6811,0.6811,0.6811,358199998.0
2007-05-23 02:53:00,0.68105,0.6811,0.68105,0.6811,916300015.0
2007-05-23 02:54:00,0.6811,0.6811,0.68095,0.681,1362199969.0
2007-05-23 02:56:00,0.68095,0.68105,0.68095,0.68095,1369499985.0
2007-05-23 02:57:00,0.681,0.681,0.68095,0.68095,612500001.0
2007-05-23 02:58:00,0.68105,0.6811,0.68105,0.6811,71300000.0
2007-05-23 02:59:00,0.6811,0.6811,0.6811,0.6811,330800000.0
2007-05-23 03:00:00,0.6811,0.6811,0.6811,0.6811,372000000.0
2007-05-23 03:01:00,0.6811,0.6811,0.68105,0.6811,313500001.0
2007-05-23 03:02:00,0.6811,0.6811,0.68105,0.68105,110999997.0
2007-05-23 03:03:00,0.68105,0.6811,0.68105,0.6811,12800000.0
2007-05-23 03:04:00,0.68105,0.6811,0.68105,0.68105,18400000.0
2007-05-23 03:05:00,0.68105,0.6811,0.681,0.68105,309800002.0
2007-05-23 03:06:00,0.6811,0.6811,0.6811,0.6811,270899988.0
2007-05-23 03:07:00,0.6811,0.6811,0.6811,0.6811,28600000.0
2007-05-23 03:08:00,0.6811,0.6811,0.6811,0.6811,186500005.0
2007-05-23 03:09:00,0.6811,0.68115,0.68105,0.68105,1214200007.0
2007-05-23 03:10:00,0.6811,0.68115,0.68105,0.68105,686099999.0
2007-05-23 03:11:00,0.6811,0.68115,0.68105,0.6811,2051099966.0
2007-05-23 03:12:00,0.68105,0.6811,0.68105,0.6811,115899999.0
2007-05-23 03:13:00,0.6811,0.6811,0.6811,0.6811,438499996.0
2007-05-23 03:14:00,0.6811,0.6811,0.6811,0.6811,151499995.0
2007-05-23 03:15:00,0.6811,0.6811,0.6811,0.6811,60599998.0
2007-05-23 03:16:00,0.6811,0.6811,0.6811,0.6811,121199996.0
2007-05-23 03:17:00,0.6811,0.6811,0.6811,0.6811,333299989.0
2007-05-23 03:18:00,0.6811,0.6811,0.6811,0.6811,74899997.0
2007-05-23 03:19:00,0.6811,0.6811,0.68105,0.68105,164299994.0
2007-05-23 03:20:00,0.6811,0.6811,0.681,0.6811,1016599990.0
2007-05-23 03:21:00,0.6811,0.6811,0.68095,0.6811,1118499998.0
2007-05-23 03:22:00,0.6811,0.6811,0.68105,0.6811,753199987.0
2007-05-23 03:23:00,0.6811,0.6811,0.6811,0.6811,75699998.0
2007-05-23 03:24:00,0.6811,0.6812,0.6811,0.6812,191299997.0
2007-05-23 03:25:00,0.6811,0.6812,0.6811,0.6812,379400004.0
2007-05-23 03:26:00,0.6812,0.6812,0.68115,0.68115,96000001.0
2007-05-23 03:27:00,0.68115,0.6812,0.68115,0.6812,24000000.0
2007-05-23 03:28:00,0.68115,0.6812,0.68115,0.6812,224099993.0
2007-05-23 03:29:00,0.6812,0.6812,0.6811,0.6812,558900000.0
2007-05-23 03:30:00,0.6812,0.6812,0.6812,0.6812,191299998.0
2007-05-23 03:31:00,0.6812,0.6812,0.6812,0.6812,774500009.0
2007-05-23 03:32:00,0.6812,0.6812,0.68115,0.68115,413500003.0
2007-05-23 03:33:00,0.6812,0.6812,0.6812,0.6812,1222900010.0
2007-05-23 03:34:00,0.6812,0.6812,0.6812,0.6812,301100000.0
2007-05-23 03:35:00,0.6812,0.6812,0.68115,0.6812,272400003.0
2007-05-23 03:36:00,0.6812,0.6812,0.6812,0.6812,936299998.0
2007-05-23 03:37:00,0.6812,0.6812,0.6812,0.6812,183199998.0
2007-05-23 03:38:00,0.68115,0.6812,0.68115,0.6812,182499999.0
2007-05-23 03:39:00,0.6812,0.6813,0.6812,0.68125,348300001.0
2007-05-23 03:40:00,0.68125,0.68125,0.68115,0.6812,457400003.0
2007-05-23 03:41:00,0.6812,0.6812,0.68115,0.6812,399300001.0
2007-05-23 03:42:00,0.6812,0.6812,0.6812,0.6812,277200000.0
2007-05-23 03:43:00,0.6812,0.68125,0.6812,0.68125,133200000.0
2007-05-23 03:44:00,0.6812,0.68125,0.6812,0.68125,278300004.0
2007-05-23 03:45:00,0.68125,0.68125,0.6812,0.68125,243899997.0
2007-05-23 03:46:00,0.68125,0.68125,0.6812,0.6812,95000000.0
2007-05-23 03:47:00,0.6812,0.6812,0.6812,0.6812,985099988.0
2007-05-23 03:48:00,0.6812,0.6812,0.68115,0.68115,307199993.0
2007-05-23 03:49:00,0.6812,0.6812,0.68115,0.68115,89600000.0
2007-05-23 03:50:00,0.6812,0.6812,0.68115,0.68115,37600000.0
2007-05-23 03:51:00,0.68115,0.6812,0.6811,0.68115,142100003.0
2007-05-23 03:52:00,0.68115,0.68115,0.6811,0.68115,123700001.0
2007-05-23 03:53:00,0.6811,0.6812,0.6811,0.68115,569800002.0
2007-05-23 03:54:00,0.6812,0.6812,0.6811,0.68115,249500001.0
2007-05-23 03:55:00,0.6812,0.68125,0.68115,0.68115,269700001.0
2007-05-23 03:56:00,0.6812,0.68125,0.68115,0.6812,621600000.0
2007-05-23 03:57:00,0.6812,0.68125,0.6811,0.6812,2010500069.0
2007-05-23 03:58:00,0.6812,0.6812,0.6812,0.6812,98400000.0
2007-05-23 03:59:00,0.6812,0.6812,0.6812,0.6812,183300000.0
2007-05-23 04:00:00,0.6812,0.6812,0.6812,0.6812,344100000.0
2007-05-23 04:01:00,0.6812,0.6812,0.68115,0.6812,279100002.0
2007-05-23 04:02:00,0.6812,0.6812,0.6812,0.6812,465800002.0
2007-05-23 04:03:00,0.6812,0.6812,0.68115,0.68115,487400008.0
2007-05-23 04:04:00,0.68115,0.6812,0.68115,0.6812,414800001.0
2007-05-23 04:05:00,0.6812,0.6812,0.68115,0.68115,533700003.0
2007-05-23 04:06:00,0.6812,0.6812,0.6812,0.6812,185999995.0
2007-05-23 04:07:00,0.6812,0.6812,0.68115,0.68115,502200004.0
2007-05-23 04:08:00,0.68115,0.6812,0.68115,0.68115,212099998.0
2007-05-23 04:09:00,0.6812,0.6812,0.6812,0.6812,31400000.0
2007-05-23 04:10:00,0.6812,0.6813,0.6812,0.6813,390599998.0
2007-05-23 04:11:00,0.6813,0.6813,0.68125,0.6813,40200000.0
2007-05-23 04:12:00,0.6813,0.6813,0.6813,0.6813,48800000.0
2007-05-23 04:13:00,0.6813,0.6813,0.68125,0.68125,93900000.0
2007-05-23 04:14:00,0.6813,0.6813,0.68125,0.68125,427500004.0
2007-05-23 04:15:00,0.68125,0.6813,0.68125,0.6813,80400001.0
2007-05-23 04:16:00,0.6813,0.6813,0.6812,0.6812,731499994.0
2007-05-23 04:17:00,0.6812,0.6812,0.68115,0.6812,747600003.0
2007-05-23 04:18:00,0.6812,0.6812,0.68115,0.6812,319299999.0
2007-05-23 04:19:00,0.6812,0.6812,0.6812,0.6812,183399994.0
2007-05-23 04:20:00,0.68122,0.68122,0.68114,0.68119,180899997.0
2007-05-23 04:21:00,0.6812,0.6812,0.6812,0.6812,104499995.0
2007-05-23 04:22:00,0.68117,0.68121,0.68113,0.68113,56000000.0
2007-05-23 04:23:00,0.6812,0.6812,0.6812,0.6812,143599998.0
2007-05-23 04:24:00,0.68103,0.68123,0.68103,0.6812,146100002.0
2007-05-23 04:25:00,0.6812,0.6813,0.6812,0.6813,995599989.0
2007-05-23 04:26:00,0.6813,0.6813,0.68125,0.6813,900500011.0
2007-05-23 04:27:00,0.68125,0.6813,0.68125,0.6813,263800004.0
2007-05-23 04:28:00,0.6813,0.6813,0.68125,0.6813,731200002.0
2007-05-23 04:29:00,0.6813,0.6813,0.6813,0.6813,211200004.0
2007-05-23 04:30:00,0.6812,0.68133,0.6812,0.68128,301899990.0
2007-05-23 04:31:00,0.6813,0.6813,0.6813,0.6813,32700001.0
2007-05-23 04:32:00,0.6813,0.6813,0.68125,0.68125,143399996.0
2007-05-23 04:33:00,0.6813,0.6814,0.68125,0.68125,218799997.0
2007-05-23 04:34:00,0.68125,0.6813,0.68125,0.6813,43900001.0
2007-05-23 04:35:00,0.6813,0.6813,0.68125,0.6813,394400017.0
2007-05-23 04:36:00,0.6813,0.6814,0.6813,0.68135,625599995.0
2007-05-23 04:37:00,0.6814,0.6814,0.68135,0.6814,211400000.0
2007-05-23 04:38:00,0.6813,0.68137,0.68125,0.6813,43200000.0
2007-05-23 04:39:00,0.6814,0.6814,0.6814,0.6814,204000008.0
2007-05-23 04:40:00,0.6814,0.6814,0.6814,0.6814,346600011.0
2007-05-23 04:41:00,0.6814,0.6814,0.6814,0.6814,730700017.0
2007-05-23 04:42:00,0.6814,0.6814,0.68135,0.6814,842000005.0
2007-05-23 04:43:00,0.6814,0.6814,0.6814,0.6814,183700000.0
2007-05-23 04:44:00,0.6814,0.6814,0.6814,0.6814,24000000.0
2007-05-23 04:45:00,0.6814,0.6814,0.6813,0.68135,268400000.0
2007-05-23 04:46:00,0.68135,0.6815,0.68135,0.6814,1867000008.0
2007-05-23 04:47:00,0.6814,0.6815,0.68135,0.68135,1496499997.0
2007-05-23 04:48:00,0.6815,0.68155,0.68135,0.6815,534199999.0
2007-05-23 04:49:00,0.68127,0.68136,0.68125,0.68132,206100003.0
2007-05-23 04:50:00,0.6815,0.6815,0.6814,0.6814,83000003.0
2007-05-23 04:51:00,0.6814,0.6815,0.6814,0.6815,334099997.0
2007-05-23 04:52:00,0.6815,0.6815,0.6814,0.68145,279800002.0
2007-05-23 04:53:00,0.6815,0.6815,0.6814,0.6815,72100002.0
2007-05-23 04:54:00,0.6815,0.6815,0.68145,0.68145,315900003.0
2007-05-23 04:55:00,0.6815,0.6815,0.6815,0.6815,5600000.0
2007-05-23 04:56:00,0.6815,0.6815,0.6815,0.6815,18400000.0
2007-05-23 04:57:00,0.6815,0.6815,0.6814,0.6815,295599996.0
2007-05-23 04:58:00,0.6815,0.6815,0.68145,0.68145,553800000.0
2007-05-23 04:59:00,0.6815,0.6815,0.68145,0.68145,243899999.0
2007-05-23 05:00:00,0.68145,0.6815,0.68145,0.6815,507500002.0
2007-05-23 05:01:00,0.6815,0.6815,0.6815,0.6815,124300000.0
2007-05-23 05:02:00,0.6815,0.6815,0.6815,0.6815,145000000.0
2007-05-23 05:03:00,0.6815,0.6815,0.68145,0.68145,253900001.0
2007-05-23 05:04:00,0.68141,0.68146,0.68141,0.68145,101399998.0
2007-05-23 05:05:00,0.68127,0.68143,0.68127,0.68137,119900001.0
2007-05-23 05:06:00,0.68132,0.68147,0.68132,0.68142,110899998.0
2007-05-23 05:07:00,0.68132,0.68146,0.68132,0.68146,385300001.0
2007-05-23 05:08:00,0.68145,0.68145,0.68125,0.68135,92200001.0
2007-05-23 05:09:00,0.6815,0.6815,0.6815,0.6815,33600000.0
2007-05-23 05:10:00,0.6815,0.6815,0.6815,0.6815,36800000.0
2007-05-23 05:11:00,0.68128,0.68134,0.68116,0.68134,61000000.0
2007-05-23 05:12:00,0.6815,0.6815,0.6814,0.6815,434199997.0
2007-05-23 05:13:00,0.68137,0.68143,0.68137,0.68137,176000002.0
2007-05-23 05:14:00,0.6815,0.6815,0.6815,0.6815,3500000.0
2007-05-23 05:15:00,0.68137,0.68143,0.68137,0.68143,80799998.0
2007-05-23 05:16:00,0.6815,0.6815,0.6815,0.6815,2400000.0
2007-05-23 05:17:00,0.68145,0.6815,0.68135,0.68135,465199992.0
2007-05-23 05:18:00,0.68145,0.6815,0.68145,0.6815,8000000.0
2007-05-23 05:19:00,0.68145,0.6815,0.6814,0.6814,78199999.0
2007-05-23 05:20:00,0.68145,0.6815,0.6814,0.6815,87799996.0
2007-05-23 05:21:00,0.6815,0.68155,0.6815,0.6815,558900004.0
2007-05-23 05:22:00,0.6815,0.6816,0.6815,0.6816,361200004.0
2007-05-23 05:23:00,0.6816,0.6816,0.68155,0.68155,199300000.0
2007-05-23 05:24:00,0.6815,0.6816,0.68145,0.68155,1798400011.0
2007-05-23 05:25:00,0.6816,0.6816,0.6815,0.6815,370599996.0
2007-05-23 05:26:00,0.68145,0.6815,0.68145,0.6815,293900001.0
2007-05-23 05:27:00,0.6815,0.6815,0.68145,0.68145,413100003.0
2007-05-23 05:28:00,0.6815,0.6815,0.6814,0.6815,869499997.0
2007-05-23 05:29:00,0.6815,0.6815,0.6815,0.6815,507299995.0
2007-05-23 05:30:00,0.6815,0.6815,0.6814,0.6814,513000008.0
2007-05-23 05:31:00,0.6814,0.6814,0.6814,0.6814,745799992.0
2007-05-23 05:32:00,0.6814,0.6814,0.6814,0.6814,281400001.0
2007-05-23 05:33:00,0.6814,0.68145,0.68135,0.68145,884599982.0
2007-05-23 05:34:00,0.68145,0.68145,0.6814,0.6814,736999995.0
2007-05-23 05:35:00,0.6814,0.68145,0.6814,0.68145,193100002.0
2007-05-23 05:36:00,0.68145,0.6815,0.68145,0.6815,73200000.0
2007-05-23 05:37:00,0.6815,0.6815,0.68145,0.68145,46600000.0
2007-05-23 05:38:00,0.6815,0.6816,0.6815,0.6815,192200000.0
2007-05-23 05:39:00,0.6815,0.6815,0.68145,0.68145,152800001.0
2007-05-23 05:40:00,0.6815,0.6815,0.68145,0.6815,194000000.0
2007-05-23 05:41:00,0.68145,0.6815,0.68145,0.6815,484400001.0
2007-05-23 05:42:00,0.6815,0.6815,0.6815,0.6815,113300000.0
2007-05-23 05:43:00,0.6815,0.6815,0.68145,0.68145,194800000.0
2007-05-23 05:44:00,0.6815,0.6815,0.6814,0.6814,1452600001.0
2007-05-23 05:45:00,0.6814,0.6814,0.6814,0.6814,749899999.0
2007-05-23 05:46:00,0.68135,0.6814,0.68135,0.6814,369099996.0
2007-05-23 05:47:00,0.6814,0.6814,0.6813,0.6813,457400003.0
2007-05-23 05:48:00,0.6813,0.6814,0.6813,0.68135,211999995.0
2007-05-23 05:49:00,0.6814,0.6814,0.6813,0.6813,226299992.0
2007-05-23 05:50:00,0.6813,0.6813,0.6813,0.6813,319599999.0
2007-05-23 05:51:00,0.68135,0.6814,0.68135,0.6814,5600000.0
2007-05-23 05:52:00,0.6813,0.6813,0.6813,0.6813,329799999.0
2007-05-23 05:53:00,0.6813,0.6814,0.6813,0.6814,152400000.0
2007-05-23 05:54:00,0.6814,0.6814,0.68135,0.6814,22400000.0
2007-05-23 05:55:00,0.6814,0.6814,0.68135,0.68135,29000000.0
2007-05-23 05:56:00,0.68135,0.6814,0.68135,0.68135,11200000.0
2007-05-23 05:57:00,0.68135,0.68135,0.6813,0.6813,215800002.0
2007-05-23 05:58:00,0.6813,0.6814,0.6813,0.6814,406599999.0
2007-05-23 05:59:00,0.6814,0.6814,0.68135,0.68135,71500000.0
2007-05-23 06:00:00,0.6814,0.6814,0.68135,0.6814,176600000.0
2007-05-23 06:01:00,0.6814,0.6814,0.6814,0.6814,82400000.0
2007-05-23 06:02:00,0.68135,0.6814,0.68135,0.68135,567599998.0
2007-05-23 06:03:00,0.68135,0.6814,0.6813,0.6813,382400002.0
2007-05-23 06:04:00,0.6813,0.6813,0.68125,0.6813,78300001.0
2007-05-23 06:05:00,0.6813,0.6813,0.6813,0.6813,155000000.0
2007-05-23 06:06:00,0.6813,0.6813,0.68125,0.68125,255699996.0
2007-05-23 06:07:00,0.6813,0.6813,0.68125,0.6813,843799998.0
2007-05-23 06:08:00,0.6813,0.6813,0.6812,0.68125,266600003.0
2007-05-23 06:09:00,0.6812,0.6813,0.6812,0.6812,553699999.0
2007-05-23 06:10:00,0.6812,0.6812,0.68115,0.68115,125799997.0
2007-05-23 06:11:00,0.6812,0.6813,0.6812,0.6813,235999994.0
2007-05-23 06:12:00,0.6813,0.6813,0.6813,0.6813,717299987.0
2007-05-23 06:13:00,0.6813,0.6813,0.68125,0.6813,597700002.0
2007-05-23 06:14:00,0.6813,0.68135,0.6813,0.68135,1083900005.0
2007-05-23 06:15:00,0.68122,0.68125,0.68115,0.6812,892299992.0
2007-05-23 06:16:00,0.68135,0.68135,0.6813,0.6813,319800006.0
2007-05-23 06:17:00,0.6813,0.68135,0.68125,0.68135,322700000.0
2007-05-23 06:18:00,0.6813,0.6814,0.6813,0.6813,405200001.0
2007-05-23 06:19:00,0.6813,0.6813,0.6813,0.6813,168000000.0
2007-05-23 06:20:00,0.6813,0.6813,0.6813,0.6813,155599998.0
2007-05-23 06:21:00,0.6813,0.68135,0.6813,0.68135,203500003.0
2007-05-23 06:22:00,0.6814,0.6814,0.68135,0.68135,93200000.0
2007-05-23 06:23:00,0.68135,0.6814,0.68135,0.6814,9600000.0
2007-05-23 06:24:00,0.6814,0.6814,0.68125,0.6813,430700012.0
2007-05-23 06:25:00,0.6813,0.68135,0.68125,0.68125,564600001.0
2007-05-23 06:26:00,0.68135,0.68135,0.68135,0.68135,14400000.0
2007-05-23 06:27:00,0.68135,0.68135,0.6813,0.6813,279899992.0
2007-05-23 06:28:00,0.6813,0.6813,0.6813,0.6813,202599992.0
2007-05-23 06:29:00,0.6813,0.6813,0.6813,0.6813,37500000.0
2007-05-23 06:30:00,0.6813,0.6814,0.6813,0.68135,324500004.0
2007-05-23 06:31:00,0.6814,0.68145,0.6814,0.6814,993799999.0
2007-05-23 06:32:00,0.6814,0.68145,0.68135,0.6814,325299997.0
2007-05-23 06:33:00,0.68135,0.6814,0.68135,0.68135,47700000.0
2007-05-23 06:34:00,0.68135,0.6814,0.68135,0.6814,406400000.0
2007-05-23 06:35:00,0.6814,0.6814,0.6814,0.6814,129600000.0
2007-05-23 06:36:00,0.6814,0.6814,0.68125,0.68125,581900000.0
2007-05-23 06:37:00,0.6814,0.6814,0.6814,0.6814,96299999.0
2007-05-23 06:38:00,0.6814,0.6814,0.6814,0.6814,187599998.0
2007-05-23 06:39:00,0.6814,0.6814,0.68135,0.68135,68000000.0
2007-05-23 06:40:00,0.68125,0.68137,0.68115,0.68137,623599997.0
2007-05-23 06:41:00,0.6814,0.6814,0.6814,0.6814,304100001.0
2007-05-23 06:42:00,0.6814,0.6814,0.6814,0.6814,124600000.0
2007-05-23 06:43:00,0.6814,0.68145,0.6814,0.6814,260599999.0
2007-05-23 06:44:00,0.6814,0.6814,0.6814,0.6814,56800000.0
2007-05-23 06:45:00,0.68135,0.68135,0.68132,0.68132,64000000.0
2007-05-23 06:46:00,0.68141,0.68141,0.68134,0.68134,61600000.0
2007-05-23 06:47:00,0.68142,0.68148,0.68137,0.68148,64800000.0
2007-05-23 06:48:00,0.6814,0.68145,0.6814,0.68145,168299995.0
2007-05-23 06:49:00,0.6814,0.6814,0.68135,0.6814,440500005.0
2007-05-23 06:50:00,0.6814,0.68145,0.6814,0.6814,829199991.0
2007-05-23 06:51:00,0.6814,0.6814,0.6814,0.6814,563499991.0
2007-05-23 06:52:00,0.6814,0.6814,0.6814,0.6814,53699998.0
2007-05-23 06:53:00,0.68145,0.68145,0.6814,0.6814,339099990.0
2007-05-23 06:54:00,0.68135,0.6814,0.68135,0.6814,457300000.0
2007-05-23 06:55:00,0.6814,0.6814,0.68135,0.6814,34200000.0
2007-05-23 06:56:00,0.6814,0.6814,0.6814,0.6814,16799999.0
2007-05-23 06:57:00,0.6814,0.6814,0.6814,0.6814,236299998.0
2007-05-23 06:58:00,0.6814,0.6814,0.6814,0.6814,199299997.0
2007-05-23 06:59:00,0.6814,0.6814,0.6814,0.6814,878499995.0
2007-05-23 07:00:00,0.6814,0.6814,0.6814,0.6814,336000000.0
2007-05-23 07:01:00,0.6814,0.6814,0.6814,0.6814,63200001.0
2007-05-23 07:02:00,0.6814,0.6814,0.6814,0.6814,81300000.0
2007-05-23 07:03:00,0.6814,0.6814,0.68135,0.68135,185700002.0
2007-05-23 07:04:00,0.6814,0.6814,0.6814,0.6814,6400000.0
2007-05-23 07:05:00,0.6814,0.6814,0.6814,0.6814,144000000.0
2007-05-23 07:06:00,0.6814,0.6814,0.6814,0.6814,2400000.0
2007-05-23 07:07:00,0.68131,0.68132,0.68126,0.68126,965699989.0
2007-05-23 07:08:00,0.68112,0.68129,0.68112,0.68126,160600002.0
2007-05-23 07:09:00,0.68127,0.68138,0.68125,0.68125,784399989.0
2007-05-23 07:10:00,0.68119,0.68136,0.68118,0.68118,225300005.0
2007-05-23 07:11:00,0.68113,0.68123,0.68113,0.68123,773800006.0
2007-05-23 07:12:00,0.68126,0.68138,0.68125,0.68127,1427799988.0
2007-05-23 07:13:00,0.68132,0.68133,0.68124,0.68133,61500001.0
2007-05-23 07:14:00,0.68129,0.68131,0.68106,0.68129,1676699992.0
2007-05-23 07:15:00,0.68123,0.68126,0.68109,0.68122,591300001.0
2007-05-23 07:16:00,0.68131,0.68132,0.68119,0.68119,175100000.0
2007-05-23 07:17:00,0.68124,0.6813,0.6811,0.68119,341699994.0
2007-05-23 07:18:00,0.68117,0.6813,0.68112,0.6813,259400003.0
2007-05-23 07:19:00,0.6813,0.6813,0.6813,0.6813,190399997.0
2007-05-23 07:20:00,0.6813,0.6813,0.6813,0.6813,192799999.0
2007-05-23 07:21:00,0.68134,0.68134,0.68126,0.6813,111499999.0
2007-05-23 07:22:00,0.68141,0.68141,0.68121,0.68122,86999999.0
2007-05-23 07:23:00,0.6813,0.6814,0.6813,0.68135,378100000.0
2007-05-23 07:24:00,0.68135,0.6814,0.6813,0.6814,326700005.0
2007-05-23 07:25:00,0.6814,0.6814,0.6814,0.6814,192600001.0
2007-05-23 07:26:00,0.6814,0.6814,0.6814,0.6814,1334500001.0
2007-05-23 07:27:00,0.6814,0.68145,0.68135,0.6814,656399994.0
2007-05-23 07:28:00,0.6814,0.6814,0.68115,0.68115,601700000.0
2007-05-23 07:29:00,0.6812,0.6813,0.6812,0.68125,158900002.0
2007-05-23 07:30:00,0.6813,0.6814,0.68125,0.6813,613600003.0
2007-05-23 07:31:00,0.6813,0.6813,0.68125,0.6813,319700001.0
2007-05-23 07:32:00,0.6813,0.6813,0.6813,0.6813,127699996.0
2007-05-23 07:33:00,0.6813,0.6814,0.68125,0.6814,839000002.0
2007-05-23 07:34:00,0.68125,0.6813,0.68125,0.6813,189000003.0
2007-05-23 07:35:00,0.6813,0.6813,0.6813,0.6813,125299999.0
2007-05-23 07:36:00,0.6813,0.68134,0.68119,0.68119,67400000.0
2007-05-23 07:37:00,0.6813,0.6813,0.6813,0.6813,87799999.0
2007-05-23 07:38:00,0.6813,0.6814,0.6813,0.6814,212799994.0
2007-05-23 07:39:00,0.6813,0.6813,0.68125,0.68125,151599998.0
2007-05-23 07:40:00,0.6813,0.6814,0.68125,0.6814,150000002.0
2007-05-23 07:41:00,0.6814,0.6814,0.6814,0.6814,2800000.0
2007-05-23 07:42:00,0.6814,0.6814,0.68135,0.6814,17100000.0
2007-05-23 07:43:00,0.68135,0.6814,0.68135,0.68135,56000000.0
2007-05-23 07:44:00,0.68121,0.68121,0.68104,0.68104,200000000.0
2007-05-23 07:45:00,0.6813,0.6814,0.6813,0.6814,218000004.0
2007-05-23 07:46:00,0.6814,0.6815,0.6814,0.6815,632700011.0
2007-05-23 07:47:00,0.6815,0.6815,0.68145,0.6815,112200000.0
2007-05-23 07:48:00,0.6815,0.6815,0.6814,0.6814,359099997.0
2007-05-23 07:49:00,0.6814,0.6815,0.6814,0.6814,647699993.0
2007-05-23 07:50:00,0.6814,0.6814,0.68135,0.68135,1184599991.0
2007-05-23 07:51:00,0.6814,0.6815,0.68135,0.6814,1742699996.0
2007-05-23 07:52:00,0.6814,0.68145,0.68135,0.68145,425400002.0
2007-05-23 07:53:00,0.68145,0.6815,0.68135,0.6815,288699999.0
2007-05-23 07:54:00,0.6815,0.6815,0.6815,0.6815,8000000.0
2007-05-23 07:55:00,0.6815,0.6815,0.6814,0.6815,256200001.0
2007-05-23 07:56:00,0.6815,0.6815,0.6814,0.68145,187099998.0
2007-05-23 07:57:00,0.68145,0.6815,0.68135,0.6814,375899998.0
2007-05-23 07:58:00,0.68155,0.68155,0.6815,0.6815,95000000.0
2007-05-23 07:59:00,0.6815,0.6816,0.6815,0.6815,310700002.0
2007-05-23 08:00:00,0.6815,0.68155,0.68135,0.6814,1118999981.0
2007-05-23 08:01:00,0.68135,0.6815,0.68135,0.68145,859799997.0
2007-05-23 08:02:00,0.6815,0.6815,0.68145,0.6815,105600000.0
2007-05-23 08:03:00,0.6815,0.6815,0.6815,0.6815,234399998.0
2007-05-23 08:04:00,0.68155,0.68155,0.6815,0.68155,142100004.0
2007-05-23 08:05:00,0.68155,0.6816,0.6815,0.6816,498300003.0
2007-05-23 08:06:00,0.6816,0.6816,0.68135,0.68145,754699996.0
2007-05-23 08:07:00,0.6814,0.68145,0.68135,0.68145,969000013.0
2007-05-23 08:08:00,0.68145,0.68145,0.68135,0.6814,737100022.0
2007-05-23 08:09:00,0.68145,0.68145,0.6813,0.6814,608200000.0
2007-05-23 08:10:00,0.6814,0.6814,0.6813,0.6814,865900004.0
2007-05-23 08:11:00,0.6814,0.6814,0.68125,0.68135,690599999.0
2007-05-23 08:12:00,0.68135,0.6814,0.6813,0.68135,252800002.0
2007-05-23 08:13:00,0.68135,0.6814,0.68135,0.68135,312000000.0
2007-05-23 08:14:00,0.6813,0.68135,0.6813,0.68135,135700006.0
2007-05-23 08:15:00,0.68135,0.68135,0.6813,0.6813,665700001.0
2007-05-23 08:16:00,0.6813,0.6813,0.68125,0.6813,1292499996.0
2007-05-23 08:17:00,0.6813,0.68135,0.68125,0.6813,883699983.0
2007-05-23 08:18:00,0.6813,0.68135,0.68125,0.6813,1071599991.0
2007-05-23 08:19:00,0.6813,0.6813,0.68125,0.68125,414800007.0
2007-05-23 08:20:00,0.6813,0.6814,0.6813,0.6813,645500019.0
2007-05-23 08:21:00,0.6813,0.6813,0.68125,0.68125,134499998.0
2007-05-23 08:22:00,0.6813,0.6813,0.68125,0.6813,111300003.0
2007-05-23 08:23:00,0.6813,0.6813,0.6813,0.6813,129600005.0
2007-05-23 08:24:00,0.6813,0.6813,0.6812,0.6812,847699996.0
2007-05-23 08:25:00,0.6812,0.6812,0.6812,0.6812,107200001.0
2007-05-23 08:26:00,0.6812,0.6813,0.6812,0.6813,295199997.0
2007-05-23 08:27:00,0.6813,0.6813,0.6813,0.6813,217600006.0
2007-05-23 08:28:00,0.6813,0.6814,0.6813,0.68135,1741199990.0
2007-05-23 08:29:00,0.68135,0.68135,0.6812,0.6812,879200016.0
2007-05-23 08:30:00,0.6812,0.6812,0.68115,0.6812,860799988.0
2007-05-23 08:31:00,0.6812,0.6813,0.6812,0.6813,855200005.0
2007-05-23 08:32:00,0.6813,0.6813,0.68125,0.68125,74400000.0
2007-05-23 08:33:00,0.68125,0.68125,0.68115,0.68115,1608699976.0
2007-05-23 08:34:00,0.6812,0.6813,0.68115,0.6812,1304699987.0
2007-05-23 08:35:00,0.68125,0.6813,0.6812,0.6812,758700008.0
2007-05-23 08:36:00,0.68125,0.6813,0.68115,0.6812,1033699972.0
2007-05-23 08:37:00,0.6812,0.6812,0.68115,0.6812,1699999995.0
2007-05-23 08:38:00,0.6812,0.6812,0.6811,0.68115,197300003.0
2007-05-23 08:39:00,0.6812,0.6812,0.68105,0.6811,787800003.0
2007-05-23 08:41:00,0.6812,0.6812,0.6811,0.6812,394799994.0
2007-05-23 08:42:00,0.68115,0.68115,0.681,0.681,1283200005.0
2007-05-23 08:43:00,0.6811,0.6811,0.681,0.6811,854999982.0
2007-05-23 08:44:00,0.6811,0.6811,0.6811,0.6811,854999982.0
2007-05-23 08:46:00,0.6809,0.6809,0.6808,0.6808,1920100017.0
2007-05-23 08:47:00,0.6809,0.681,0.6809,0.681,1920100017.0
2007-05-23 08:48:00,0.68105,0.68105,0.68095,0.681,1920100017.0
2007-05-23 08:49:00,0.681,0.681,0.6809,0.68095,2053900011.0
2007-05-23 08:50:00,0.681,0.681,0.681,0.681,1937000000.0
2007-05-23 08:51:00,0.681,0.681,0.681,0.681,1314899973.0
2007-05-23 08:52:00,0.681,0.681,0.681,0.681,1363499993.0
2007-05-23 08:53:00,0.681,0.681,0.681,0.681,1365300002.0
2007-05-23 08:54:00,0.681,0.6811,0.68095,0.68105,1496899985.0
2007-05-23 08:55:00,0.681,0.681,0.681,0.681,1882199978.0
2007-05-23 08:56:00,0.681,0.681,0.681,0.681,1481000015.0
2007-05-23 08:58:00,0.6811,0.6811,0.681,0.68105,1259300001.0
2007-05-23 08:59:00,0.68105,0.6811,0.68105,0.6811,256500000.0
2007-05-23 09:00:00,0.6811,0.6811,0.6811,0.6811,1578300005.0
2007-05-23 09:01:00,0.681,0.6811,0.681,0.6811,1578300005.0
2007-05-23 09:02:00,0.68115,0.68115,0.68105,0.68105,1578300005.0
2007-05-23 09:03:00,0.6811,0.6811,0.68105,0.6811,1430099983.0
2007-05-23 09:04:00,0.6811,0.6811,0.681,0.6811,776699988.0
2007-05-23 09:05:00,0.681,0.6812,0.681,0.6811,776699988.0
2007-05-23 09:06:00,0.6812,0.6812,0.6811,0.6811,776699988.0
2007-05-23 09:07:00,0.6812,0.6812,0.681,0.681,776699988.0
2007-05-23 09:08:00,0.6811,0.6811,0.68105,0.68105,776699988.0
2007-05-23 09:09:00,0.6811,0.6811,0.6809,0.68095,1985999992.0
2007-05-23 09:10:00,0.6808,0.6809,0.6808,0.6809,1437299999.0
2007-05-23 09:11:00,0.6808,0.681,0.6808,0.6809,1437299999.0
2007-05-23 09:12:00,0.68095,0.681,0.68085,0.681,1437299999.0
2007-05-23 09:13:00,0.681,0.681,0.68095,0.681,711299991.0
2007-05-23 09:14:00,0.68095,0.681,0.6809,0.68095,1444099991.0
2007-05-23 09:15:00,0.68095,0.681,0.6809,0.681,1018299990.0
2007-05-23 09:16:00,0.681,0.681,0.68085,0.6809,1471800003.0
2007-05-23 09:18:00,0.6807,0.6808,0.6807,0.6807,1338999983.0
2007-05-23 09:19:00,0.68075,0.6808,0.68075,0.68075,1338999983.0
2007-05-23 09:20:00,0.6808,0.6808,0.68075,0.68075,774199993.0
2007-05-23 09:21:00,0.68075,0.68075,0.6807,0.6807,1629000007.0
2007-05-23 09:22:00,0.6808,0.6808,0.6807,0.6807,2048200001.0
2007-05-23 09:23:00,0.6808,0.6808,0.6807,0.6807,2048200001.0
2007-05-23 09:24:00,0.6808,0.68085,0.6808,0.6808,2048200001.0
2007-05-23 09:25:00,0.6808,0.6808,0.68065,0.6807,2048600011.0
2007-05-23 09:26:00,0.6806,0.6807,0.6806,0.6807,601900003.0
2007-05-23 09:29:00,0.6808,0.6808,0.6808,0.6808,601900003.0
2007-05-23 09:30:00,0.6806,0.6807,0.6806,0.6807,1670700002.0
2007-05-23 09:31:00,0.6807,0.6807,0.68065,0.6807,1670700002.0
2007-05-23 09:32:00,0.6806,0.6807,0.6806,0.6807,762800004.0
2007-05-23 09:33:00,0.6806,0.6807,0.6806,0.6806,762800004.0
2007-05-23 09:34:00,0.6805,0.6806,0.6805,0.6806,762800004.0
2007-05-23 09:35:00,0.6807,0.6807,0.6806,0.6806,762800004.0
2007-05-23 09:36:00,0.68065,0.68065,0.6806,0.68065,762800004.0
2007-05-23 09:37:00,0.68065,0.68065,0.6806,0.6806,83800000.0
2007-05-23 09:38:00,0.6805,0.6806,0.6805,0.6806,279199997.0
2007-05-23 09:39:00,0.6806,0.6806,0.68055,0.6806,279199997.0
2007-05-23 09:40:00,0.6806,0.6806,0.68055,0.6806,289500000.0
2007-05-23 09:41:00,0.6806,0.6806,0.68055,0.68055,232700000.0
2007-05-23 09:42:00,0.6806,0.6806,0.68055,0.68055,138800000.0
2007-05-23 09:43:00,0.6804,0.6805,0.6804,0.6805,1670900006.0
2007-05-23 09:44:00,0.6805,0.6806,0.6805,0.6805,1670900006.0
2007-05-23 09:45:00,0.6804,0.6804,0.6801,0.6803,1811600011.0
2007-05-23 09:46:00,0.6802,0.6802,0.6801,0.6802,1811600011.0
2007-05-23 09:47:00,0.6803,0.6804,0.6803,0.6804,1811600011.0
2007-05-23 09:48:00,0.6803,0.6804,0.6803,0.6804,1811600011.0
2007-05-23 09:49:00,0.6803,0.6804,0.6803,0.6804,1811600011.0
2007-05-23 09:50:00,0.68045,0.6805,0.6804,0.68045,1811600011.0
2007-05-23 09:51:00,0.6805,0.6805,0.6803,0.6803,1766399984.0
2007-05-23 09:52:00,0.6802,0.6803,0.6801,0.6803,1766399984.0
2007-05-23 09:53:00,0.6802,0.6802,0.6802,0.6802,1766399984.0
2007-05-23 09:54:00,0.6803,0.6803,0.6802,0.6803,1766399984.0
2007-05-23 09:55:00,0.6804,0.6804,0.6802,0.6802,1766399984.0
2007-05-23 09:57:00,0.6802,0.6803,0.68015,0.6803,1766399984.0
2007-05-23 09:58:00,0.6803,0.68035,0.68025,0.6803,1848499990.0
2007-05-23 09:59:00,0.6803,0.68035,0.68025,0.6803,701599991.0
2007-05-23 10:00:00,0.6803,0.6803,0.6802,0.6803,1248400002.0
2007-05-23 10:01:00,0.6803,0.6803,0.6803,0.6803,738899996.0
2007-05-23 10:03:00,0.6803,0.6803,0.68025,0.6803,1644699984.0
2007-05-23 10:04:00,0.6803,0.6803,0.6801,0.6802,2014899992.0
2007-05-23 10:06:00,0.6801,0.6802,0.6801,0.6801,2014899992.0
2007-05-23 10:07:00,0.6802,0.6802,0.6801,0.6802,2014899992.0
2007-05-23 10:08:00,0.6802,0.6802,0.68015,0.68015,2014899992.0
2007-05-23 10:09:00,0.68015,0.6803,0.68015,0.6803,1691199981.0
2007-05-23 10:10:00,0.6802,0.6803,0.6802,0.6803,1895600002.0
2007-05-23 10:11:00,0.6804,0.6804,0.6802,0.6803,1895600002.0
2007-05-23 10:13:00,0.6803,0.6803,0.68025,0.6803,1895600002.0
2007-05-23 10:14:00,0.6803,0.6803,0.68015,0.68025,1537999994.0
2007-05-23 10:15:00,0.6803,0.6803,0.6802,0.6803,830000007.0
2007-05-23 10:16:00,0.6803,0.6804,0.6803,0.68035,830000007.0
2007-05-23 10:17:00,0.68035,0.68035,0.68025,0.6803,871100008.0
2007-05-23 10:19:00,0.6803,0.6804,0.6803,0.68035,1756500001.0
2007-05-23 10:20:00,0.6804,0.6804,0.6804,0.6804,1353599993.0
2007-05-23 10:21:00,0.6803,0.6804,0.6803,0.6804,1353599993.0
2007-05-23 10:22:00,0.6804,0.6805,0.68035,0.6805,1353599993.0
2007-05-23 10:23:00,0.6805,0.6805,0.6804,0.6804,2114200016.0
2007-05-23 10:24:00,0.6803,0.6804,0.6803,0.6803,2114200016.0
2007-05-23 10:25:00,0.6803,0.68035,0.68025,0.6803,2114200016.0
2007-05-23 10:26:00,0.6803,0.6803,0.6802,0.6803,650999996.0
2007-05-23 10:27:00,0.68025,0.6803,0.6802,0.6802,867599993.0
2007-05-23 10:28:00,0.6802,0.6803,0.68015,0.6802,1223400002.0
2007-05-23 10:29:00,0.6801,0.6803,0.6801,0.6802,2027400013.0
2007-05-23 10:30:00,0.6803,0.6803,0.6797,0.68,2027400013.0
2007-05-23 10:31:00,0.6799,0.6799,0.6798,0.6798,2027400013.0
2007-05-23 10:32:00,0.6799,0.6799,0.6798,0.6798,2027400013.0
2007-05-23 10:33:00,0.6797,0.6798,0.6796,0.6796,2027400013.0
2007-05-23 10:34:00,0.6795,0.6796,0.6795,0.6796,2027400013.0
2007-05-23 10:35:00,0.6795,0.6795,0.6795,0.6795,2027400013.0
2007-05-23 10:36:00,0.6795,0.6796,0.6795,0.6796,2027400013.0
2007-05-23 10:37:00,0.6796,0.6796,0.6795,0.6796,787700009.0
2007-05-23 10:38:00,0.6796,0.6796,0.6795,0.67955,874300002.0
2007-05-23 10:39:00,0.67955,0.6796,0.6795,0.67955,1407400001.0
2007-05-23 10:40:00,0.67955,0.6796,0.6795,0.67955,1680600022.0
2007-05-23 10:41:00,0.67955,0.6796,0.67955,0.6796,1140499989.0
2007-05-23 10:42:00,0.6796,0.6796,0.67955,0.67955,388700000.0
2007-05-23 10:43:00,0.67955,0.6797,0.67955,0.6797,1324599998.0
2007-05-23 10:44:00,0.6796,0.6797,0.6796,0.6797,588699989.0
2007-05-23 10:45:00,0.6798,0.6798,0.6797,0.6798,588699989.0
2007-05-23 10:46:00,0.6797,0.6797,0.6796,0.6796,588699989.0
2007-05-23 10:47:00,0.6797,0.6797,0.6797,0.6797,588699989.0
2007-05-23 10:48:00,0.6796,0.6797,0.6796,0.6797,588699989.0
2007-05-23 10:49:00,0.6798,0.6798,0.6797,0.6798,588699989.0
2007-05-23 10:51:00,0.6796,0.6796,0.6795,0.6795,588699989.0
2007-05-23 10:52:00,0.6796,0.6796,0.6795,0.6796,588699989.0
2007-05-23 10:53:00,0.6795,0.6796,0.6795,0.6796,588699989.0
2007-05-23 10:54:00,0.6796,0.6797,0.6796,0.6797,588699989.0
2007-05-23 10:55:00,0.6797,0.6797,0.67965,0.6797,471200000.0
2007-05-23 10:56:00,0.6797,0.6798,0.6797,0.6797,332000001.0
2007-05-23 10:57:00,0.6797,0.6798,0.67965,0.67975,507800011.0
2007-05-23 10:58:00,0.67975,0.67975,0.6797,0.6797,1537300018.0
2007-05-23 10:59:00,0.6796,0.6797,0.6795,0.6796,2015500006.0
2007-05-23 11:00:00,0.6795,0.6796,0.6794,0.6795,2015500006.0
2007-05-23 11:01:00,0.67945,0.67955,0.67945,0.67945,2015500006.0
2007-05-23 11:02:00,0.6795,0.6795,0.6795,0.6795,1316300005.0
2007-05-23 11:03:00,0.6795,0.6795,0.6795,0.6795,649800009.0
2007-05-23 11:04:00,0.6795,0.6796,0.6795,0.6795,1660599978.0
2007-05-23 11:06:00,0.6796,0.6796,0.67955,0.67955,1014500000.0
2007-05-23 11:07:00,0.6796,0.6796,0.67955,0.67955,510200005.0
2007-05-23 11:08:00,0.6795,0.6797,0.6795,0.6796,2031299963.0
2007-05-23 11:09:00,0.6795,0.6796,0.6795,0.6795,2031299963.0
2007-05-23 11:10:00,0.67955,0.6797,0.67945,0.67965,2031299963.0
2007-05-23 11:11:00,0.67965,0.67965,0.6795,0.6795,2095500015.0
2007-05-23 11:12:00,0.6794,0.6794,0.6794,0.6794,358900000.0
2007-05-23 11:13:00,0.6793,0.6794,0.6793,0.6794,358900000.0
2007-05-23 11:14:00,0.6793,0.6794,0.6793,0.6794,358900000.0
2007-05-23 11:15:00,0.67945,0.6795,0.6794,0.67945,358900000.0
2007-05-23 11:16:00,0.67945,0.6795,0.6794,0.67945,1208699988.0
2007-05-23 11:17:00,0.67945,0.6795,0.6794,0.67945,1329000003.0
2007-05-23 11:18:00,0.6795,0.6795,0.67945,0.6795,747900002.0
2007-05-23 11:19:00,0.6795,0.6795,0.6795,0.6795,1347699987.0
2007-05-23 11:20:00,0.6795,0.6796,0.6795,0.6795,1698799995.0
2007-05-23 11:21:00,0.6795,0.67955,0.67945,0.67955,1560300003.0
2007-05-23 11:22:00,0.67955,0.6796,0.67955,0.6796,1594699974.0
2007-05-23 11:23:00,0.6795,0.6796,0.6795,0.6796,1337500005.0
2007-05-23 11:24:00,0.67965,0.67965,0.6795,0.6795,1337500005.0
2007-05-23 11:25:00,0.6795,0.67955,0.6795,0.6795,1532799999.0
2007-05-23 11:26:00,0.6795,0.67955,0.6795,0.6795,708600010.0
2007-05-23 11:27:00,0.6795,0.67965,0.6795,0.6796,1445999993.0
2007-05-23 11:28:00,0.6796,0.6797,0.6795,0.6795,1750299994.0
2007-05-23 11:29:00,0.6796,0.6796,0.67955,0.6796,1750299994.0
2007-05-23 11:30:00,0.6796,0.6796,0.6795,0.6796,1341999993.0
2007-05-23 11:31:00,0.6795,0.6795,0.6795,0.6795,1341999993.0
2007-05-23 11:32:00,0.6796,0.6796,0.6795,0.6795,1341999993.0
2007-05-23 11:34:00,0.67955,0.6796,0.6795,0.6796,1341999993.0
2007-05-23 11:37:00,0.6796,0.6796,0.6795,0.6795,983500007.0
2007-05-23 11:38:00,0.6796,0.6796,0.6795,0.6796,983500007.0
2007-05-23 11:39:00,0.6795,0.6796,0.6795,0.6796,983500007.0
2007-05-23 11:40:00,0.6795,0.6796,0.6795,0.6796,983500007.0
2007-05-23 11:41:00,0.6796,0.6796,0.67955,0.6796,983500007.0
2007-05-23 11:42:00,0.6796,0.6796,0.67955,0.6796,1634800017.0
2007-05-23 11:43:00,0.6796,0.6796,0.6796,0.6796,730400002.0
2007-05-23 11:44:00,0.6796,0.6796,0.67955,0.6796,281099997.0
2007-05-23 11:45:00,0.6796,0.6796,0.67945,0.67955,1228899997.0
2007-05-23 11:46:00,0.6795,0.6796,0.6795,0.67955,762799989.0
2007-05-23 11:47:00,0.67945,0.67955,0.67945,0.67955,1588200001.0
2007-05-23 11:48:00,0.67955,0.6796,0.67955,0.6796,1860599981.0
2007-05-23 11:49:00,0.6796,0.6796,0.6795,0.6796,1852400009.0
2007-05-23 11:50:00,0.6795,0.6795,0.6794,0.6795,1852400009.0
2007-05-23 11:51:00,0.6795,0.67955,0.67945,0.67955,1852400009.0
2007-05-23 11:52:00,0.6794,0.6795,0.6794,0.6795,1199300005.0
2007-05-23 11:54:00,0.67945,0.6795,0.6794,0.6794,1199300005.0
2007-05-23 11:55:00,0.6794,0.67945,0.67935,0.67935,1033300003.0
2007-05-23 11:56:00,0.6792,0.6792,0.6791,0.6792,1606599996.0
2007-05-23 11:57:00,0.6792,0.6793,0.6792,0.6792,1606599996.0
2007-05-23 11:58:00,0.6792,0.6793,0.6792,0.6793,721599999.0
2007-05-23 11:59:00,0.6793,0.6793,0.67915,0.6792,1878800022.0
2007-05-23 12:01:00,0.6792,0.67935,0.6792,0.6793,1719899996.0
2007-05-23 12:02:00,0.6793,0.6793,0.679,0.6791,1698699978.0
2007-05-23 12:03:00,0.679,0.679,0.679,0.679,1698699978.0
2007-05-23 12:04:00,0.6791,0.6791,0.679,0.679,1698699978.0
2007-05-23 12:05:00,0.6791,0.6791,0.679,0.679,1698699978.0
2007-05-23 12:06:00,0.6791,0.6791,0.6791,0.6791,1698699978.0
2007-05-23 12:07:00,0.6791,0.6792,0.6791,0.67915,1698699978.0
2007-05-23 12:08:00,0.67915,0.6792,0.6791,0.6791,580700001.0
2007-05-23 12:09:00,0.67915,0.6792,0.6791,0.6791,1455400001.0
2007-05-23 12:10:00,0.6791,0.6791,0.679,0.67905,1862799971.0
2007-05-23 12:12:00,0.679,0.679,0.6789,0.67895,1732799982.0
2007-05-23 12:13:00,0.67895,0.679,0.67895,0.679,307300000.0
2007-05-23 12:14:00,0.679,0.679,0.679,0.679,1824599959.0
2007-05-23 12:15:00,0.6789,0.679,0.6789,0.6789,590999991.0
2007-05-23 12:16:00,0.679,0.679,0.679,0.679,590999991.0
2007-05-23 12:17:00,0.679,0.679,0.67895,0.679,852099993.0
2007-05-23 12:18:00,0.679,0.6791,0.679,0.6791,1150299988.0
2007-05-23 12:19:00,0.6791,0.6791,0.679,0.6791,1376400011.0
2007-05-23 12:20:00,0.6791,0.6792,0.67905,0.6791,1376400011.0
2007-05-23 12:21:00,0.6791,0.6791,0.67905,0.67905,1539200004.0
2007-05-23 12:22:00,0.67905,0.6791,0.67905,0.67905,193600000.0
2007-05-23 12:23:00,0.6789,0.6789,0.6789,0.6789,933299998.0
2007-05-23 12:24:00,0.679,0.679,0.67895,0.679,933299998.0
2007-05-23 12:25:00,0.679,0.679,0.67895,0.679,709900000.0
2007-05-23 12:26:00,0.679,0.679,0.67895,0.67895,1707600004.0
2007-05-23 12:27:00,0.67895,0.679,0.6789,0.67895,845499994.0
2007-05-23 12:28:00,0.679,0.679,0.679,0.679,676499991.0
2007-05-23 12:30:00,0.6789,0.679,0.6789,0.6789,676499991.0
2007-05-23 12:31:00,0.67895,0.679,0.6789,0.67895,676499991.0
2007-05-23 12:32:00,0.67895,0.679,0.67885,0.6789,1240900015.0
2007-05-23 12:33:00,0.679,0.679,0.6789,0.6789,1478100012.0
2007-05-23 12:34:00,0.679,0.679,0.67885,0.6789,1478100012.0
2007-05-23 12:35:00,0.6789,0.6789,0.67875,0.67885,1875100003.0
2007-05-23 12:37:00,0.6787,0.6787,0.6787,0.6787,1501900003.0
2007-05-23 12:38:00,0.6788,0.6788,0.6787,0.6787,1501900003.0
2007-05-23 12:39:00,0.6788,0.6788,0.6787,0.6787,1501900003.0
2007-05-23 12:40:00,0.6788,0.6788,0.6787,0.6787,1501900003.0
2007-05-23 12:41:00,0.67875,0.6788,0.6787,0.67875,1501900003.0
2007-05-23 12:42:00,0.6786,0.6786,0.6785,0.6786,2064099999.0
2007-05-23 12:43:00,0.6787,0.6787,0.6786,0.6787,2064099999.0
2007-05-23 12:44:00,0.6786,0.6787,0.6785,0.6785,2064099999.0
2007-05-23 12:45:00,0.6786,0.6786,0.6785,0.6785,2064099999.0
2007-05-23 12:46:00,0.6786,0.6786,0.6786,0.6786,2064099999.0
2007-05-23 12:47:00,0.6787,0.6787,0.6786,0.67865,2064099999.0
2007-05-23 12:48:00,0.6787,0.6787,0.6787,0.6787,1463400019.0
2007-05-23 12:49:00,0.6788,0.6788,0.6787,0.6788,1463400019.0
2007-05-23 12:50:00,0.67885,0.6789,0.6788,0.6789,1463400019.0
2007-05-23 12:51:00,0.6789,0.6789,0.6788,0.67885,1375200016.0
2007-05-23 12:52:00,0.67885,0.6789,0.6788,0.6789,807999996.0
2007-05-23 12:53:00,0.6789,0.6789,0.67885,0.6789,1424500007.0
2007-05-23 12:54:00,0.6788,0.6789,0.6788,0.6788,1455800037.0
2007-05-23 12:55:00,0.6789,0.6789,0.67885,0.6789,1455800037.0
2007-05-23 12:56:00,0.67885,0.67895,0.67885,0.67885,951699998.0
2007-05-23 12:57:00,0.6789,0.6789,0.6788,0.6788,1100600009.0
2007-05-23 12:58:00,0.6789,0.679,0.6788,0.679,1100600009.0
2007-05-23 12:59:00,0.6789,0.679,0.6789,0.6789,1100600009.0
2007-05-23 13:00:00,0.679,0.679,0.6789,0.679,1100600009.0
2007-05-23 13:01:00,0.679,0.679,0.67895,0.67895,1100600009.0
2007-05-23 13:02:00,0.679,0.679,0.67895,0.679,650400006.0
2007-05-23 13:03:00,0.679,0.679,0.6789,0.67895,1621499995.0
2007-05-23 13:05:00,0.6788,0.6788,0.6788,0.6788,1024999999.0
2007-05-23 13:06:00,0.6787,0.6788,0.6787,0.6788,1024999999.0
2007-05-23 13:07:00,0.6787,0.6788,0.6787,0.6787,1024999999.0
2007-05-23 13:08:00,0.6788,0.6788,0.6787,0.6787,1024999999.0
2007-05-23 13:09:00,0.6788,0.6788,0.6787,0.6787,1024999999.0
2007-05-23 13:10:00,0.6788,0.6788,0.6787,0.67875,1024999999.0
2007-05-23 13:11:00,0.67875,0.6788,0.6787,0.67875,225600000.0
2007-05-23 13:12:00,0.67875,0.6788,0.6787,0.67875,283400001.0
2007-05-23 13:13:00,0.6787,0.6788,0.6787,0.6788,369699996.0
2007-05-23 13:14:00,0.6788,0.6788,0.6787,0.67875,441900004.0
2007-05-23 13:15:00,0.6788,0.6788,0.6787,0.6788,602099992.0
2007-05-23 13:16:00,0.6787,0.6788,0.6787,0.6788,602099992.0
2007-05-23 13:17:00,0.6787,0.6788,0.6787,0.6787,602099992.0
2007-05-23 13:18:00,0.6788,0.6788,0.6787,0.6787,602099992.0
2007-05-23 13:19:00,0.67875,0.6788,0.6787,0.6788,602099992.0
2007-05-23 13:20:00,0.6788,0.6788,0.67865,0.6787,1488999994.0
2007-05-23 13:21:00,0.67875,0.67875,0.6787,0.67875,2053299991.0
2007-05-23 13:22:00,0.67875,0.6788,0.67865,0.6787,955699996.0
2007-05-23 13:23:00,0.6787,0.6789,0.6787,0.67885,1904399983.0
2007-05-23 13:24:00,0.67885,0.6789,0.6788,0.6789,1429999997.0
2007-05-23 13:25:00,0.6789,0.6789,0.6787,0.6787,1590300009.0
2007-05-23 13:26:00,0.6788,0.6788,0.6786,0.6787,1590300009.0
2007-05-23 13:27:00,0.6788,0.6788,0.6787,0.6787,1590300009.0
2007-05-23 13:29:00,0.6788,0.6788,0.6787,0.6788,1590300009.0
2007-05-23 13:30:00,0.6788,0.6789,0.6788,0.67885,1590300009.0
2007-05-23 13:31:00,0.6788,0.6788,0.6787,0.6787,773199998.0
2007-05-23 13:32:00,0.6788,0.6789,0.6788,0.67885,773199998.0
2007-05-23 13:33:00,0.6789,0.6789,0.6788,0.67885,431100000.0
2007-05-23 13:34:00,0.6789,0.6789,0.67875,0.6788,1327900021.0
2007-05-23 13:35:00,0.67885,0.6789,0.67875,0.6788,870799997.0
2007-05-23 13:36:00,0.6788,0.6788,0.6787,0.6787,1187099997.0
2007-05-23 13:37:00,0.6787,0.6788,0.6787,0.6788,1187099997.0
2007-05-23 13:38:00,0.6786,0.6787,0.6786,0.6787,1776300014.0
2007-05-23 13:39:00,0.6786,0.6786,0.6785,0.6786,1776300014.0
2007-05-23 13:43:00,0.67865,0.6787,0.6786,0.6787,1776300014.0
2007-05-23 13:44:00,0.67865,0.6787,0.67865,0.6787,987999998.0
2007-05-23 13:45:00,0.6787,0.6787,0.6786,0.6787,869899994.0
2007-05-23 13:46:00,0.6788,0.679,0.6788,0.6788,869899994.0
2007-05-23 13:47:00,0.6787,0.6788,0.6786,0.6786,869899994.0
2007-05-23 13:48:00,0.6787,0.6787,0.6786,0.6787,869899994.0
2007-05-23 13:49:00,0.6788,0.6789,0.6788,0.6789,869899994.0
2007-05-23 13:50:00,0.6788,0.679,0.6788,0.6788,869899994.0
2007-05-23 13:51:00,0.6789,0.679,0.6788,0.6789,869899994.0
2007-05-23 13:52:00,0.679,0.679,0.6789,0.679,869899994.0
2007-05-23 13:53:00,0.6791,0.6792,0.679,0.6791,869899994.0
2007-05-23 13:54:00,0.679,0.6791,0.679,0.679,869899994.0
2007-05-23 13:55:00,0.6791,0.6792,0.679,0.6791,869899994.0
2007-05-23 13:56:00,0.6792,0.6792,0.6791,0.6791,869899994.0
2007-05-23 13:57:00,0.6792,0.6792,0.6791,0.6791,869899994.0
2007-05-23 13:58:00,0.6792,0.6792,0.6792,0.6792,869899994.0
2007-05-23 13:59:00,0.67915,0.67925,0.67915,0.6792,869899994.0
2007-05-23 14:00:00,0.6791,0.6792,0.6791,0.6791,1823399996.0
2007-05-23 14:01:00,0.6792,0.6793,0.6792,0.6793,1823399996.0
2007-05-23 14:02:00,0.6792,0.6794,0.6792,0.6792,1823399996.0
2007-05-23 14:03:00,0.6793,0.6794,0.6792,0.6794,1823399996.0
2007-05-23 14:04:00,0.6793,0.6794,0.6793,0.6794,1823399996.0
2007-05-23 14:05:00,0.6795,0.6796,0.6795,0.6795,1823399996.0
2007-05-23 14:06:00,0.6794,0.6796,0.6794,0.6795,1823399996.0
2007-05-23 14:07:00,0.6795,0.6795,0.67945,0.6795,1823399996.0
2007-05-23 14:08:00,0.6795,0.6795,0.6793,0.6795,2002200004.0
2007-05-23 14:09:00,0.6794,0.6795,0.6794,0.6794,2002200004.0
2007-05-23 14:10:00,0.6793,0.6794,0.6793,0.6794,2002200004.0
2007-05-23 14:11:00,0.6793,0.6793,0.6793,0.6793,2002200004.0
2007-05-23 14:12:00,0.6794,0.6794,0.6793,0.6794,2002200004.0
2007-05-23 14:13:00,0.6795,0.6795,0.6794,0.6795,2002200004.0
2007-05-23 14:14:00,0.6794,0.6795,0.6793,0.6794,2002200004.0
2007-05-23 14:15:00,0.6793,0.6793,0.6792,0.6793,2002200004.0
2007-05-23 14:16:00,0.6792,0.6793,0.6792,0.6792,2002200004.0
2007-05-23 14:17:00,0.6791,0.6792,0.6791,0.6792,2002200004.0
2007-05-23 14:19:00,0.6792,0.6793,0.6792,0.6792,2002200004.0
2007-05-23 14:20:00,0.6792,0.6792,0.679,0.679,2091700016.0
2007-05-23 14:21:00,0.6791,0.6792,0.679,0.6791,2091700016.0
2007-05-23 14:22:00,0.6792,0.6792,0.6791,0.6792,2091700016.0
2007-05-23 14:23:00,0.6791,0.6792,0.6791,0.6792,2091700016.0
2007-05-23 14:24:00,0.6793,0.6793,0.6793,0.6793,2091700016.0
2007-05-23 14:30:00,0.6794,0.6794,0.6793,0.6793,2091700016.0
2007-05-23 14:31:00,0.6794,0.6794,0.67925,0.6793,2091700016.0
2007-05-23 14:32:00,0.6793,0.6793,0.6793,0.6793,2074399998.0
2007-05-23 14:33:00,0.6792,0.6792,0.6791,0.6791,2074399998.0
2007-05-23 14:34:00,0.6792,0.6792,0.6792,0.6792,2074399998.0
2007-05-23 14:35:00,0.6791,0.6792,0.6791,0.6792,2074399998.0
2007-05-23 14:36:00,0.6791,0.6792,0.6791,0.6792,2074399998.0
2007-05-23 14:38:00,0.6793,0.6793,0.6791,0.6791,2074399998.0
2007-05-23 14:39:00,0.6792,0.6792,0.6792,0.6792,2074399998.0
2007-05-23 14:40:00,0.6791,0.6792,0.6791,0.6791,2074399998.0
2007-05-23 14:41:00,0.6792,0.6792,0.67915,0.6792,2074399998.0
2007-05-23 14:42:00,0.6791,0.6791,0.6791,0.6791,1720800009.0
2007-05-23 14:43:00,0.6792,0.6792,0.6791,0.6792,1720800009.0
2007-05-23 14:44:00,0.6791,0.6791,0.6791,0.6791,1720800009.0
2007-05-23 14:45:00,0.6791,0.6792,0.6791,0.6792,1720800009.0
2007-05-23 14:46:00,0.6792,0.6792,0.67905,0.6791,1893099998.0
2007-05-23 14:47:00,0.67905,0.6791,0.67905,0.6791,245800008.0
2007-05-23 14:48:00,0.67905,0.6791,0.67895,0.67905,1767500003.0
2007-05-23 14:49:00,0.6791,0.6791,0.679,0.67905,691799998.0
2007-05-23 14:50:00,0.6791,0.6791,0.6791,0.6791,898800004.0
2007-05-23 14:51:00,0.6792,0.6792,0.6791,0.6791,898800004.0
2007-05-23 14:52:00,0.6792,0.6793,0.6791,0.6793,898800004.0
2007-05-23 14:53:00,0.6792,0.6793,0.6791,0.6791,898800004.0
2007-05-23 14:54:00,0.6792,0.6793,0.6791,0.6792,898800004.0
2007-05-23 14:55:00,0.6791,0.6791,0.6791,0.6791,898800004.0
2007-05-23 14:56:00,0.67915,0.6792,0.6791,0.6791,898800004.0
2007-05-23 14:57:00,0.6791,0.6792,0.6791,0.67915,826099999.0
2007-05-23 15:00:00,0.6791,0.6791,0.67905,0.6791,2046999973.0
2007-05-23 15:01:00,0.6791,0.6791,0.679,0.6791,1622899960.0
2007-05-23 15:02:00,0.679,0.6791,0.679,0.6791,1622899960.0
2007-05-23 15:03:00,0.6791,0.67915,0.6791,0.6791,1622899960.0
2007-05-23 15:04:00,0.6791,0.6791,0.67905,0.6791,89199999.0
2007-05-23 15:06:00,0.6789,0.679,0.6789,0.679,1115100004.0
2007-05-23 15:08:00,0.6791,0.6791,0.679,0.67905,1115100004.0
2007-05-23 15:09:00,0.67905,0.6791,0.679,0.679,863999993.0
2007-05-23 15:11:00,0.6791,0.6791,0.6789,0.679,297899994.0
2007-05-23 15:12:00,0.6789,0.679,0.6789,0.679,297899994.0
2007-05-23 15:13:00,0.679,0.679,0.67895,0.67895,297899994.0
2007-05-23 15:14:00,0.679,0.679,0.67895,0.679,649500001.0
2007-05-23 15:15:00,0.679,0.679,0.67895,0.67895,939299973.0
2007-05-23 15:16:00,0.67895,0.679,0.6789,0.6789,1929299974.0
2007-05-23 15:18:00,0.6788,0.6789,0.6788,0.6789,1435599994.0
2007-05-23 15:19:00,0.6788,0.6788,0.6787,0.6787,1435599994.0
2007-05-23 15:20:00,0.67885,0.6789,0.6788,0.67885,1435599994.0
2007-05-23 15:21:00,0.67885,0.67885,0.67875,0.6788,2067900000.0
2007-05-23 15:22:00,0.6788,0.6789,0.6788,0.67885,1509400014.0
2007-05-23 15:24:00,0.6787,0.6787,0.6787,0.6787,1517300003.0
2007-05-23 15:25:00,0.6788,0.6788,0.6787,0.6788,1517300003.0
2007-05-23 15:26:00,0.6787,0.6788,0.6787,0.6787,1517300003.0
2007-05-23 15:27:00,0.6788,0.6788,0.67875,0.6788,1517300003.0
2007-05-23 15:28:00,0.6788,0.6788,0.67875,0.6788,512499997.0
2007-05-23 15:29:00,0.6788,0.6788,0.6787,0.6787,2107000000.0
2007-05-23 15:30:00,0.6788,0.6788,0.6787,0.6787,2107000000.0
2007-05-23 15:31:00,0.6788,0.67885,0.67875,0.6788,2107000000.0
2007-05-23 15:32:00,0.6787,0.6788,0.6787,0.6788,1375900000.0
2007-05-23 15:34:00,0.6787,0.6788,0.6787,0.6788,1375900000.0
2007-05-23 15:35:00,0.6787,0.6788,0.6787,0.6788,1375900000.0
2007-05-23 15:36:00,0.6787,0.6788,0.6787,0.6788,1375900000.0
2007-05-23 15:37:00,0.6787,0.6788,0.6787,0.6787,1375900000.0
2007-05-23 15:38:00,0.6788,0.6788,0.6787,0.6787,1375900000.0
2007-05-23 15:40:00,0.6786,0.6787,0.6785,0.6787,1375900000.0
2007-05-23 15:41:00,0.6785,0.6785,0.6785,0.6785,1375900000.0
2007-05-23 15:42:00,0.6787,0.6787,0.6785,0.6786,1375900000.0
2007-05-23 15:43:00,0.6785,0.6787,0.6785,0.6787,1375900000.0
2007-05-23 15:44:00,0.6786,0.6787,0.6786,0.6786,1375900000.0
2007-05-23 15:45:00,0.6787,0.6787,0.6787,0.6787,1375900000.0
2007-05-23 15:46:00,0.6788,0.6788,0.6787,0.6787,1375900000.0
2007-05-23 15:47:00,0.6786,0.6787,0.6786,0.6786,1375900000.0
2007-05-23 15:49:00,0.6787,0.6787,0.6786,0.6786,1375900000.0
2007-05-23 15:50:00,0.6787,0.6787,0.67865,0.6787,1375900000.0
2007-05-23 15:51:00,0.6787,0.6787,0.6787,0.6787,1269799996.0
2007-05-23 15:54:00,0.67865,0.6787,0.67865,0.6787,1269799996.0
2007-05-23 15:55:00,0.6787,0.6787,0.6787,0.6787,1732899998.0
2007-05-23 15:56:00,0.67875,0.6788,0.67865,0.67875,1732899998.0
2007-05-23 15:57:00,0.6786,0.6787,0.6786,0.6787,1970200008.0
2007-05-23 15:58:00,0.67875,0.67875,0.6787,0.6787,1970200008.0
2007-05-23 15:59:00,0.6786,0.6787,0.6786,0.6786,612199989.0
2007-05-23 16:00:00,0.6787,0.6787,0.6786,0.6786,612199989.0
2007-05-23 16:01:00,0.6787,0.67875,0.6787,0.67875,612199989.0
2007-05-23 16:02:00,0.67875,0.67875,0.6787,0.67875,129500002.0
2007-05-23 16:03:00,0.6788,0.6788,0.67875,0.6788,129600000.0
2007-05-23 16:04:00,0.67875,0.6788,0.67875,0.67875,301800000.0
2007-05-23 16:06:00,0.6787,0.6787,0.6787,0.6787,1359399999.0
2007-05-23 16:07:00,0.6787,0.6787,0.6786,0.6786,1972400007.0
2007-05-23 16:08:00,0.6787,0.6787,0.67865,0.67865,1972400007.0
2007-05-23 16:10:00,0.6786,0.6787,0.6786,0.6787,1418099976.0
2007-05-23 16:11:00,0.6786,0.6787,0.6786,0.6786,1418099976.0
2007-05-23 16:14:00,0.6785,0.6786,0.6785,0.6785,1418099976.0
2007-05-23 16:15:00,0.6786,0.6786,0.6786,0.6786,1418099976.0
2007-05-23 16:16:00,0.6786,0.6786,0.67855,0.67855,1515299991.0
2007-05-23 16:17:00,0.6784,0.6785,0.6784,0.6785,896700001.0
2007-05-23 16:18:00,0.6784,0.6785,0.6784,0.6785,896700001.0
2007-05-23 16:19:00,0.6784,0.6785,0.6784,0.6784,896700001.0
2007-05-23 16:20:00,0.6785,0.6785,0.67845,0.6785,896700001.0
2007-05-23 16:21:00,0.6785,0.6785,0.67845,0.67845,840100005.0
2007-05-23 16:22:00,0.6785,0.6785,0.6784,0.6784,270999999.0
2007-05-23 16:23:00,0.67845,0.6785,0.67845,0.67845,270999999.0
2007-05-23 16:25:00,0.6783,0.6784,0.6783,0.6783,1773499983.0
2007-05-23 16:26:00,0.6784,0.6784,0.678,0.678,1773499983.0
2007-05-23 16:27:00,0.6781,0.6781,0.678,0.678,1773499983.0
2007-05-23 16:28:00,0.6781,0.6781,0.67805,0.67805,1773499983.0
2007-05-23 16:29:00,0.6781,0.6781,0.678,0.678,1213900031.0
2007-05-23 16:30:00,0.67805,0.6781,0.67805,0.6781,1213900031.0
2007-05-23 16:31:00,0.678,0.6781,0.678,0.6781,1968999961.0
2007-05-23 16:32:00,0.678,0.6781,0.678,0.6781,1968999961.0
2007-05-23 16:34:00,0.6781,0.6781,0.67805,0.6781,1968999961.0
2007-05-23 16:35:00,0.6781,0.6782,0.6781,0.6781,1853200016.0
2007-05-23 16:37:00,0.6781,0.6782,0.6781,0.6782,887599994.0
2007-05-23 16:38:00,0.6782,0.6782,0.67815,0.67815,843599989.0
2007-05-23 16:39:00,0.67815,0.6782,0.67815,0.6782,1715399985.0
2007-05-23 16:40:00,0.6782,0.6782,0.6781,0.6781,811800002.0
2007-05-23 16:42:00,0.678,0.6781,0.678,0.6781,1989699982.0
2007-05-23 16:43:00,0.6781,0.6781,0.67805,0.6781,1989699982.0
2007-05-23 16:44:00,0.6781,0.6781,0.6779,0.678,1078799984.0
2007-05-23 16:45:00,0.678,0.678,0.6779,0.678,1078799984.0
2007-05-23 16:46:00,0.678,0.678,0.6779,0.678,1974799994.0
2007-05-23 16:47:00,0.6781,0.6781,0.678,0.678,1974799994.0
2007-05-23 16:48:00,0.6781,0.6781,0.678,0.6781,1974799994.0
2007-05-23 16:49:00,0.678,0.6781,0.678,0.6781,1974799994.0
2007-05-23 16:50:00,0.6781,0.6782,0.67805,0.67815,1974799994.0
2007-05-23 16:51:00,0.67815,0.6782,0.6781,0.67815,1035700003.0
2007-05-23 16:52:00,0.67815,0.6782,0.67815,0.6782,358300001.0
2007-05-23 16:53:00,0.6782,0.6782,0.6781,0.67815,1787999996.0
2007-05-23 16:54:00,0.6782,0.6782,0.67815,0.6782,1516699999.0
2007-05-23 16:55:00,0.678,0.6781,0.678,0.6781,1479999999.0
2007-05-23 16:56:00,0.678,0.6781,0.6779,0.678,1479999999.0
2007-05-23 16:58:00,0.6779,0.678,0.6779,0.678,1479999999.0
2007-05-23 16:59:00,0.6781,0.6782,0.678,0.6781,1479999999.0
2007-05-23 17:00:00,0.678,0.6781,0.678,0.6781,1479999999.0
2007-05-23 17:02:00,0.6781,0.6782,0.6781,0.67815,1479999999.0
2007-05-23 17:03:00,0.6782,0.6782,0.67815,0.6782,636800000.0
2007-05-23 17:04:00,0.6782,0.6782,0.6782,0.6782,389199999.0
2007-05-23 17:05:00,0.6782,0.6782,0.6781,0.67815,1096799990.0
2007-05-23 17:06:00,0.6782,0.6782,0.6781,0.6782,2069800019.0
2007-05-23 17:07:00,0.6781,0.6782,0.6781,0.6782,2069800019.0
2007-05-23 17:08:00,0.6782,0.6782,0.6782,0.6782,2069800019.0
2007-05-23 17:09:00,0.6781,0.6781,0.6781,0.6781,1686400009.0
2007-05-23 17:10:00,0.6782,0.6782,0.6782,0.6782,1686400009.0
2007-05-23 17:12:00,0.6781,0.6782,0.6781,0.6782,1686400009.0
2007-05-23 17:13:00,0.6781,0.6782,0.678,0.6781,1686400009.0
2007-05-23 17:14:00,0.678,0.6781,0.678,0.6781,1686400009.0
2007-05-23 17:17:00,0.678,0.678,0.6779,0.678,1686400009.0
2007-05-23 17:21:00,0.6779,0.678,0.6779,0.678,1686400009.0
2007-05-23 17:22:00,0.6781,0.6781,0.678,0.678,1686400009.0
2007-05-23 17:23:00,0.6781,0.6781,0.678,0.678,1238100008.0
2007-05-23 17:25:00,0.6779,0.678,0.6779,0.678,1238100008.0
2007-05-23 17:26:00,0.67805,0.67805,0.67795,0.67805,1238100008.0
2007-05-23 17:28:00,0.6779,0.678,0.6779,0.6779,1375800005.0
2007-05-23 17:29:00,0.678,0.678,0.67795,0.67795,1375800005.0
2007-05-23 17:30:00,0.678,0.678,0.67795,0.678,545600000.0
2007-05-23 17:31:00,0.6778,0.6779,0.6778,0.6779,1852299986.0
2007-05-23 17:32:00,0.6779,0.6779,0.67785,0.67785,1852299986.0
2007-05-23 17:34:00,0.678,0.678,0.6779,0.67795,451200004.0
2007-05-23 17:36:00,0.6778,0.6779,0.6778,0.6779,674499998.0
2007-05-23 17:37:00,0.67795,0.678,0.67795,0.67795,674499998.0
2007-05-23 17:38:00,0.67795,0.678,0.67795,0.678,1660800019.0
2007-05-23 17:39:00,0.678,0.678,0.67785,0.678,1417699993.0
2007-05-23 17:40:00,0.678,0.678,0.67785,0.6779,539599989.0
2007-05-23 17:41:00,0.6779,0.678,0.6779,0.678,222000004.0
2007-05-23 17:42:00,0.678,0.678,0.67795,0.67795,171000000.0
2007-05-23 17:43:00,0.678,0.678,0.6779,0.678,478499998.0
2007-05-23 17:44:00,0.678,0.678,0.678,0.678,45000000.0
2007-05-23 17:45:00,0.678,0.678,0.67795,0.678,646799997.0
2007-05-23 17:46:00,0.678,0.678,0.67795,0.67795,641199990.0
2007-05-23 17:47:00,0.6779,0.678,0.67785,0.6779,1153500008.0
2007-05-23 17:48:00,0.6779,0.67795,0.67785,0.67795,706999989.0
2007-05-23 17:49:00,0.67795,0.67795,0.67785,0.6779,672699995.0
2007-05-23 17:50:00,0.6779,0.67795,0.67785,0.67795,599899999.0
2007-05-23 17:51:00,0.678,0.678,0.67795,0.67795,36000000.0
2007-05-23 17:52:00,0.67795,0.678,0.67795,0.678,16000000.0
2007-05-23 17:53:00,0.678,0.67805,0.6779,0.678,1499800003.0
2007-05-23 17:54:00,0.67805,0.6781,0.678,0.67805,1268500000.0
2007-05-23 17:55:00,0.67805,0.6781,0.67805,0.67805,282800000.0
2007-05-23 17:56:00,0.67805,0.6782,0.67805,0.6782,1097999984.0
2007-05-23 17:57:00,0.6782,0.6782,0.6782,0.6782,596799992.0
2007-05-23 17:58:00,0.6782,0.6782,0.6781,0.6782,1132000005.0
2007-05-23 17:59:00,0.6782,0.6782,0.67815,0.67815,1132000005.0
2007-05-23 18:00:00,0.67815,0.6782,0.6781,0.67815,1092899992.0
2007-05-23 18:01:00,0.6781,0.6782,0.6781,0.6782,1652900004.0
2007-05-23 18:03:00,0.67825,0.67825,0.6781,0.6782,1652900004.0
2007-05-23 18:04:00,0.67815,0.6782,0.67815,0.6782,1739900009.0
2007-05-23 18:06:00,0.6781,0.6782,0.6781,0.6782,732900003.0
2007-05-23 18:07:00,0.6781,0.6781,0.6781,0.6781,732900003.0
2007-05-23 18:08:00,0.6782,0.6782,0.67815,0.67815,732900003.0
2007-05-23 18:09:00,0.67815,0.6782,0.6781,0.6782,605800004.0
2007-05-23 18:10:00,0.6782,0.6782,0.67805,0.6781,990499998.0
2007-05-23 18:11:00,0.6781,0.67815,0.6781,0.6781,1545599995.0
2007-05-23 18:12:00,0.6781,0.6782,0.6781,0.67815,969200017.0
2007-05-23 18:13:00,0.67815,0.6782,0.6781,0.67815,886000000.0
2007-05-23 18:14:00,0.6781,0.6782,0.6781,0.67815,719900009.0
2007-05-23 18:15:00,0.67815,0.6782,0.67815,0.6782,416499999.0
2007-05-23 18:16:00,0.6782,0.6782,0.6781,0.67815,1425500002.0
2007-05-23 18:17:00,0.67815,0.67815,0.67815,0.67815,63200000.0
2007-05-23 18:18:00,0.67815,0.67815,0.67805,0.6781,506799993.0
2007-05-23 18:19:00,0.67815,0.67815,0.67815,0.67815,174400000.0
2007-05-23 18:20:00,0.67815,0.67815,0.67805,0.67815,813200006.0
2007-05-23 18:21:00,0.67815,0.67815,0.67805,0.67815,623499996.0
2007-05-23 18:22:00,0.6782,0.6782,0.6781,0.6782,752100004.0
2007-05-23 18:23:00,0.67815,0.67815,0.67815,0.67815,4800000.0
2007-05-23 18:24:00,0.6782,0.6782,0.67815,0.6782,148300000.0
2007-05-23 18:25:00,0.6782,0.6782,0.6782,0.6782,2016300003.0
2007-05-23 18:26:00,0.6782,0.6782,0.67815,0.6782,1011599989.0
2007-05-23 18:27:00,0.6782,0.6782,0.6782,0.6782,848300003.0
2007-05-23 18:28:00,0.6782,0.6782,0.6782,0.6782,146700000.0
2007-05-23 18:29:00,0.6782,0.6782,0.67815,0.67815,100599999.0
2007-05-23 18:30:00,0.67815,0.67815,0.6781,0.6781,1030099989.0
2007-05-23 18:32:00,0.6781,0.6782,0.6781,0.6781,500199998.0
2007-05-23 18:33:00,0.67815,0.6782,0.6781,0.6782,482500000.0
2007-05-23 18:34:00,0.6782,0.6782,0.6782,0.6782,962700012.0
2007-05-23 18:35:00,0.6782,0.67825,0.67815,0.6782,1737900006.0
2007-05-23 18:36:00,0.67825,0.67825,0.6782,0.6782,938500002.0
2007-05-23 18:37:00,0.6781,0.6781,0.6781,0.6781,793800009.0
2007-05-23 18:38:00,0.6782,0.6782,0.67815,0.67815,793800009.0
2007-05-23 18:39:00,0.67815,0.6782,0.67815,0.6782,327899995.0
2007-05-23 18:40:00,0.6781,0.6781,0.6781,0.6781,1068799978.0
2007-05-23 18:41:00,0.6781,0.6781,0.6781,0.6781,1068799978.0
2007-05-23 18:42:00,0.6781,0.6781,0.6781,0.6781,444199996.0
2007-05-23 18:43:00,0.6781,0.6781,0.6781,0.6781,1199099967.0
2007-05-23 18:44:00,0.6781,0.6781,0.67805,0.67805,885199983.0
2007-05-23 18:45:00,0.678,0.678,0.678,0.678,552100002.0
2007-05-23 18:46:00,0.6779,0.678,0.6779,0.6779,552100002.0
2007-05-23 18:47:00,0.678,0.678,0.6779,0.6779,552100002.0
2007-05-23 18:48:00,0.67795,0.678,0.6779,0.6779,552100002.0
2007-05-23 18:50:00,0.6779,0.678,0.6779,0.6779,1017500001.0
2007-05-23 18:52:00,0.6778,0.6779,0.6778,0.6779,1876799999.0
2007-05-23 18:53:00,0.67785,0.67795,0.67785,0.67795,1876799999.0
2007-05-23 18:54:00,0.67795,0.678,0.6779,0.67795,1106099995.0
2007-05-23 18:55:00,0.67795,0.678,0.6779,0.67795,1172800036.0
2007-05-23 18:56:00,0.67795,0.678,0.6779,0.678,692400017.0
2007-05-23 18:57:00,0.67795,0.678,0.6779,0.6779,1163299989.0
2007-05-23 18:58:00,0.6779,0.678,0.6779,0.678,1993800007.0
2007-05-23 18:59:00,0.678,0.678,0.6779,0.6779,281600000.0
2007-05-23 19:00:00,0.678,0.678,0.67795,0.67795,281600000.0
2007-05-23 19:01:00,0.6778,0.6779,0.6778,0.6779,961099988.0
2007-05-23 19:02:00,0.67785,0.6779,0.67785,0.67785,961099988.0
2007-05-23 19:03:00,0.6779,0.6779,0.67785,0.6779,1582300001.0
2007-05-23 19:04:00,0.6779,0.6779,0.6779,0.6779,140300002.0
2007-05-23 19:05:00,0.6779,0.678,0.6779,0.678,1640700008.0
2007-05-23 19:06:00,0.678,0.678,0.67795,0.678,44800000.0
2007-05-23 19:07:00,0.678,0.678,0.67785,0.6779,2127999981.0
2007-05-23 19:08:00,0.6779,0.678,0.6779,0.678,796700002.0
2007-05-23 19:09:00,0.67795,0.678,0.67795,0.67795,23200000.0
2007-05-23 19:10:00,0.6779,0.67795,0.6779,0.6779,1164800007.0
2007-05-23 19:11:00,0.6779,0.67795,0.6779,0.67795,177200002.0
2007-05-23 19:12:00,0.67795,0.67805,0.67795,0.678,410100001.0
2007-05-23 19:13:00,0.678,0.678,0.67795,0.678,1574499982.0
2007-05-23 19:14:00,0.678,0.67805,0.678,0.678,1382100015.0
2007-05-23 19:15:00,0.678,0.67805,0.678,0.678,958099988.0
2007-05-23 19:16:00,0.678,0.678,0.67795,0.678,1286600000.0
2007-05-23 19:17:00,0.6779,0.678,0.6779,0.678,1526199997.0
2007-05-23 19:18:00,0.678,0.678,0.67795,0.678,1526199997.0
2007-05-23 19:22:00,0.678,0.678,0.67795,0.678,456700003.0
2007-05-23 19:23:00,0.678,0.678,0.67795,0.678,1249099988.0
2007-05-23 19:24:00,0.678,0.678,0.67795,0.678,1001699978.0
2007-05-23 19:25:00,0.678,0.678,0.6779,0.678,1172799981.0
2007-05-23 19:26:00,0.678,0.678,0.67795,0.67795,219299999.0
2007-05-23 19:27:00,0.67795,0.678,0.67795,0.678,291799998.0
2007-05-23 19:28:00,0.678,0.678,0.67795,0.67795,1622699994.0
2007-05-23 19:29:00,0.6779,0.678,0.6779,0.6779,451099999.0
2007-05-23 19:30:00,0.678,0.678,0.6779,0.67795,451099999.0
2007-05-23 19:31:00,0.67795,0.678,0.6779,0.6779,1341899994.0
2007-05-23 19:32:00,0.67795,0.678,0.67785,0.678,1598399999.0
2007-05-23 19:33:00,0.678,0.678,0.6779,0.67795,1108099994.0
2007-05-23 19:34:00,0.67795,0.678,0.6779,0.67795,576000005.0
2007-05-23 19:35:00,0.67795,0.678,0.67795,0.678,1085699998.0
2007-05-23 19:36:00,0.678,0.678,0.67795,0.678,460899980.0
2007-05-23 19:37:00,0.678,0.678,0.6778,0.6779,2050600008.0
2007-05-23 19:38:00,0.6779,0.6779,0.67785,0.67785,752199977.0
2007-05-23 19:39:00,0.6778,0.6778,0.6778,0.6778,1876200016.0
2007-05-23 19:40:00,0.6777,0.6778,0.6777,0.6778,1219000017.0
2007-05-23 19:41:00,0.6779,0.6779,0.6778,0.6779,1219000017.0
2007-05-23 19:42:00,0.6779,0.678,0.67785,0.67795,1219000017.0
2007-05-23 19:44:00,0.6779,0.6779,0.67785,0.67785,911299994.0
2007-05-23 19:45:00,0.6779,0.6779,0.67785,0.67785,175000000.0
2007-05-23 19:46:00,0.67785,0.67785,0.67775,0.6778,1615200006.0
2007-05-23 19:47:00,0.6778,0.6778,0.67765,0.67765,1325899996.0
2007-05-23 19:48:00,0.67765,0.6777,0.67765,0.67765,715799993.0
2007-05-23 19:49:00,0.6777,0.6777,0.6777,0.6777,686999999.0
2007-05-23 19:50:00,0.6777,0.6777,0.6777,0.6777,826199997.0
2007-05-23 19:51:00,0.6777,0.6777,0.67765,0.67765,788600000.0
2007-05-23 19:52:00,0.6777,0.6777,0.67765,0.67765,176000000.0
2007-05-23 19:53:00,0.67765,0.67765,0.67755,0.67755,1430800017.0
2007-05-23 19:54:00,0.6775,0.6776,0.6775,0.6776,216300003.0
2007-05-23 19:55:00,0.67765,0.6777,0.6776,0.6777,216300003.0
2007-05-23 19:56:00,0.6777,0.6777,0.67755,0.67755,591799996.0
2007-05-23 19:57:00,0.6777,0.6777,0.6776,0.6776,860300008.0
2007-05-23 19:58:00,0.6775,0.6775,0.6775,0.6775,860300008.0
2007-05-23 19:59:00,0.6775,0.6776,0.6775,0.6776,860300008.0
2007-05-23 20:00:00,0.6776,0.6776,0.6776,0.6776,121600000.0
2007-05-23 20:01:00,0.6776,0.6776,0.67755,0.6776,585099997.0
2007-05-23 20:02:00,0.6776,0.67765,0.67755,0.6776,1777299981.0
2007-05-23 20:03:00,0.67765,0.67765,0.6776,0.67765,214800002.0
2007-05-23 20:04:00,0.67765,0.67765,0.6776,0.6776,931799987.0
2007-05-23 20:05:00,0.6776,0.6777,0.6776,0.67765,687999972.0
2007-05-23 20:06:00,0.6775,0.6776,0.6775,0.6776,1247500005.0
2007-05-23 20:07:00,0.6776,0.6776,0.67755,0.6776,1247500005.0
2007-05-23 20:08:00,0.6776,0.6776,0.6776,0.6776,249100000.0
2007-05-23 20:09:00,0.6776,0.6776,0.6776,0.6776,83200000.0
2007-05-23 20:10:00,0.67755,0.6776,0.67755,0.67755,1230800000.0
2007-05-23 20:11:00,0.6776,0.6776,0.67755,0.67755,406899999.0
2007-05-23 20:12:00,0.67755,0.67755,0.67745,0.67745,1919699989.0
2007-05-23 20:14:00,0.6775,0.67755,0.67745,0.67755,2107099992.0
2007-05-23 20:15:00,0.6776,0.6776,0.6775,0.6775,1007799983.0
2007-05-23 20:16:00,0.67755,0.6776,0.6775,0.67755,1007799983.0
2007-05-23 20:17:00,0.67755,0.6776,0.67745,0.6775,1551099987.0
2007-05-23 20:18:00,0.67745,0.6776,0.67745,0.67755,1648800016.0
2007-05-23 20:19:00,0.67755,0.6776,0.6775,0.6775,586499993.0
2007-05-23 20:20:00,0.6775,0.6776,0.6775,0.67755,783200003.0
2007-05-23 20:21:00,0.67755,0.6777,0.67755,0.6777,1279899994.0
2007-05-23 20:22:00,0.67765,0.6777,0.67755,0.67755,1502100002.0
2007-05-23 20:23:00,0.67755,0.67755,0.6775,0.6775,916600000.0
2007-05-23 20:24:00,0.6775,0.6775,0.67745,0.67745,1819199996.0
2007-05-23 20:25:00,0.6775,0.6775,0.6774,0.6774,1508800002.0
2007-05-23 20:26:00,0.6774,0.6774,0.6774,0.6774,1408799999.0
2007-05-23 20:27:00,0.67735,0.6774,0.6773,0.6774,740299998.0
2007-05-23 20:28:00,0.67735,0.6774,0.6773,0.6774,604599999.0
2007-05-23 20:29:00,0.6774,0.6775,0.6774,0.67745,1932500008.0
2007-05-23 20:30:00,0.67745,0.6775,0.6774,0.6775,367799999.0
2007-05-23 20:31:00,0.6775,0.6775,0.6775,0.6775,731300016.0
2007-05-23 20:32:00,0.6775,0.6776,0.67745,0.6775,834200001.0
2007-05-23 20:33:00,0.6775,0.6775,0.6775,0.6775,1803100009.0
2007-05-23 20:34:00,0.6775,0.6775,0.67745,0.6775,574700004.0
2007-05-23 20:35:00,0.6775,0.6775,0.67745,0.6775,819800004.0
2007-05-23 20:36:00,0.6775,0.6775,0.6775,0.6775,780800004.0
2007-05-23 20:37:00,0.6775,0.6775,0.6774,0.67745,1209000015.0
2007-05-23 20:38:00,0.67745,0.6775,0.6774,0.6775,930899996.0
2007-05-23 20:39:00,0.6774,0.6774,0.6774,0.6774,1833200013.0
2007-05-23 20:40:00,0.67735,0.6775,0.67735,0.67735,1833200013.0
2007-05-23 20:41:00,0.6773,0.6774,0.6773,0.67735,205600000.0
2007-05-23 20:42:00,0.6774,0.6774,0.67735,0.6774,222500001.0
2007-05-23 20:43:00,0.6774,0.6774,0.6774,0.6774,135900000.0
2007-05-23 20:44:00,0.6774,0.6774,0.67735,0.6774,193500000.0
2007-05-23 20:45:00,0.6774,0.6774,0.6774,0.6774,453700000.0
2007-05-23 20:46:00,0.6774,0.6774,0.6774,0.6774,169899997.0
2007-05-23 20:47:00,0.6774,0.6774,0.6774,0.6774,67799999.0
2007-05-23 20:48:00,0.67745,0.67745,0.67745,0.67745,12000000.0
2007-05-23 20:49:00,0.67745,0.67745,0.67735,0.6774,1405599997.0
2007-05-23 20:50:00,0.6774,0.6774,0.6774,0.6774,1339700011.0
2007-05-23 20:51:00,0.6774,0.6775,0.67735,0.6774,959399983.0
2007-05-23 20:52:00,0.6774,0.6775,0.6774,0.6775,717799991.0
2007-05-23 20:53:00,0.6775,0.6776,0.67745,0.67745,1614399989.0
2007-05-23 20:54:00,0.6775,0.6775,0.6775,0.6775,936100011.0
2007-05-23 20:55:00,0.6775,0.6775,0.6775,0.6775,1019599993.0
2007-05-23 20:56:00,0.6775,0.6776,0.6775,0.6776,1917000005.0
2007-05-23 20:57:00,0.6776,0.6776,0.67755,0.67755,306799999.0
2007-05-23 20:58:00,0.67755,0.6776,0.67745,0.67745,1785600013.0
2007-05-23 21:00:00,0.6776,0.6776,0.6776,0.6776,719900017.0
2007-05-23 21:01:00,0.6776,0.6776,0.6776,0.6776,719900017.0
2007-05-23 21:02:00,0.6776,0.67765,0.67755,0.6776,1179400000.0
2007-05-23 21:04:00,0.6776,0.6776,0.6776,0.6776,1412800049.0
2007-05-23 21:05:00,0.6776,0.6776,0.67755,0.6776,681000030.0
2007-05-23 21:06:00,0.6776,0.6776,0.67755,0.67755,361600013.0
2007-05-23 21:07:00,0.6776,0.6776,0.67755,0.67755,193899993.0
2007-05-23 21:08:00,0.6776,0.6776,0.6776,0.6776,152200001.0
2007-05-23 21:09:00,0.6776,0.6776,0.6776,0.6776,24700001.0
2007-05-23 21:10:00,0.6776,0.6776,0.6776,0.6776,369200007.0
2007-05-23 21:11:00,0.6776,0.6776,0.6776,0.6776,92799996.0
2007-05-23 21:12:00,0.6776,0.6776,0.6775,0.67755,1023800003.0
2007-05-23 21:13:00,0.6775,0.6776,0.6775,0.6776,607399993.0
2007-05-23 21:14:00,0.6776,0.6776,0.67755,0.67755,527299998.0
2007-05-23 21:15:00,0.67755,0.6776,0.67755,0.6776,323899987.0
2007-05-23 21:16:00,0.6776,0.6776,0.6776,0.6776,683200006.0
2007-05-23 21:17:00,0.6776,0.67765,0.6776,0.67765,443199995.0
2007-05-23 21:18:00,0.67765,0.67765,0.67755,0.67755,811699993.0
2007-05-23 21:19:00,0.6776,0.6777,0.6776,0.67765,756299995.0
2007-05-23 21:20:00,0.67765,0.6777,0.67765,0.6777,1036500000.0
2007-05-23 21:21:00,0.6777,0.6777,0.6777,0.6777,794899993.0
2007-05-23 21:22:00,0.6777,0.6777,0.67765,0.67765,759899985.0
2007-05-23 21:23:00,0.6777,0.6777,0.67755,0.6777,786600004.0
2007-05-23 21:24:00,0.67765,0.6777,0.67765,0.6777,205799999.0
2007-05-23 21:25:00,0.6777,0.6777,0.6776,0.6777,704199983.0
2007-05-23 21:26:00,0.6777,0.6777,0.6777,0.6777,812499988.0
2007-05-23 21:27:00,0.6777,0.6777,0.6777,0.6777,73199996.0
2007-05-23 21:28:00,0.6777,0.6777,0.6777,0.6777,241299989.0
2007-05-23 21:29:00,0.6777,0.6778,0.6777,0.6777,562399992.0
2007-05-23 21:30:00,0.6777,0.6777,0.67765,0.6777,404500004.0
2007-05-23 21:31:00,0.6777,0.6777,0.67765,0.67765,422400002.0
2007-05-23 21:32:00,0.67755,0.6776,0.6775,0.67752,557300000.0
2007-05-23 21:33:00,0.6777,0.6777,0.6777,0.6777,80400002.0
2007-05-23 21:34:00,0.6777,0.6777,0.6777,0.6777,60600001.0
2007-05-23 21:35:00,0.6777,0.6777,0.67765,0.67765,781400004.0
2007-05-23 21:36:00,0.6777,0.6777,0.67765,0.67765,1407700007.0
2007-05-23 21:37:00,0.6777,0.6777,0.6777,0.6777,882799997.0
2007-05-23 21:38:00,0.6777,0.6777,0.6777,0.6777,117299997.0
2007-05-23 21:39:00,0.6777,0.6777,0.67765,0.67765,396200006.0
2007-05-23 21:40:00,0.6777,0.6777,0.6777,0.6777,1260600019.0
2007-05-23 21:41:00,0.6777,0.6777,0.67765,0.6777,418100007.0
2007-05-23 21:42:00,0.6777,0.6777,0.67765,0.67765,751400004.0
2007-05-23 21:43:00,0.6777,0.6777,0.6777,0.6777,83099998.0
2007-05-23 21:44:00,0.6777,0.6777,0.67765,0.6777,442100004.0
2007-05-23 21:45:00,0.67765,0.6777,0.67765,0.67765,764000008.0
2007-05-23 21:46:00,0.67765,0.6777,0.67765,0.6777,456199999.0
2007-05-23 21:47:00,0.6777,0.6777,0.6777,0.6777,832399995.0
2007-05-23 21:48:00,0.6777,0.6777,0.67765,0.6777,368399999.0
2007-05-23 21:49:00,0.6777,0.6777,0.6777,0.6777,18400000.0
2007-05-23 21:50:00,0.6777,0.6777,0.6777,0.6777,24000000.0
2007-05-23 21:51:00,0.6777,0.6777,0.6777,0.6777,17600000.0
2007-05-23 21:52:00,0.6777,0.6777,0.6777,0.6777,81600000.0
2007-05-23 21:53:00,0.6777,0.6777,0.67765,0.67765,74000001.0
2007-05-23 21:54:00,0.6777,0.6777,0.6777,0.6777,39200000.0
2007-05-23 21:55:00,0.6777,0.6777,0.6776,0.6777,383200006.0
2007-05-23 21:56:00,0.6777,0.6777,0.6777,0.6777,31200000.0
2007-05-23 21:57:00,0.6777,0.6777,0.6776,0.67765,598899985.0
2007-05-23 21:58:00,0.6777,0.6777,0.6777,0.6777,115399996.0
2007-05-23 21:59:00,0.6777,0.6777,0.67765,0.6777,793499988.0
2007-05-23 22:00:00,0.6777,0.6777,0.6777,0.6777,98400000.0
2007-05-23 22:01:00,0.6777,0.6777,0.67765,0.6777,182500000.0
2007-05-23 22:02:00,0.6777,0.6777,0.67765,0.67765,75999999.0
2007-05-23 22:03:00,0.6777,0.6777,0.67765,0.6777,57000000.0
2007-05-23 22:04:00,0.67765,0.6777,0.67765,0.6777,140800000.0
2007-05-23 22:05:00,0.6776,0.6777,0.67755,0.6776,988699990.0
2007-05-23 22:06:00,0.6776,0.6776,0.67755,0.6776,483400008.0
2007-05-23 22:07:00,0.6776,0.67765,0.67755,0.67755,2145499997.0
2007-05-23 22:08:00,0.6776,0.67765,0.67755,0.67765,1158600000.0
2007-05-23 22:09:00,0.6776,0.67765,0.67755,0.6776,1200199999.0
2007-05-23 22:10:00,0.6776,0.6777,0.67755,0.67755,883499982.0
2007-05-23 22:11:00,0.67733,0.67745,0.67733,0.67745,41400002.0
2007-05-23 22:12:00,0.6776,0.6776,0.6776,0.6776,492799994.0
2007-05-23 22:13:00,0.6776,0.67765,0.67755,0.67755,992700011.0
2007-05-23 22:14:00,0.67755,0.6776,0.67755,0.67755,148000002.0
2007-05-23 22:15:00,0.67755,0.6776,0.67755,0.67755,182900003.0
2007-05-23 22:16:00,0.6776,0.6776,0.67755,0.6776,407399985.0
2007-05-23 22:17:00,0.6776,0.6776,0.6776,0.6776,33600000.0
2007-05-23 22:18:00,0.6776,0.6776,0.67755,0.6776,60699999.0
2007-05-23 22:19:00,0.67755,0.6776,0.6775,0.6775,1126099984.0
2007-05-23 22:20:00,0.6775,0.6775,0.6775,0.6775,213599999.0
2007-05-23 22:21:00,0.6775,0.67755,0.67745,0.6775,827199995.0
2007-05-23 22:22:00,0.6775,0.6775,0.67745,0.67745,485700002.0
2007-05-23 22:23:00,0.6775,0.6776,0.6775,0.6775,530600012.0
2007-05-23 22:24:00,0.6775,0.6776,0.6775,0.6775,442399994.0
2007-05-23 22:25:00,0.6775,0.67755,0.6775,0.67755,383199996.0
2007-05-23 22:26:00,0.6775,0.6775,0.6775,0.6775,101100001.0
2007-05-23 22:27:00,0.6775,0.6775,0.67745,0.67745,118500002.0
2007-05-23 22:28:00,0.6775,0.6775,0.67745,0.6775,93200001.0
2007-05-23 22:29:00,0.6775,0.6775,0.6775,0.6775,15200000.0
2007-05-23 22:30:00,0.6775,0.6775,0.67745,0.67745,317800006.0
2007-05-23 22:31:00,0.67745,0.6775,0.67745,0.6775,818799992.0
2007-05-23 22:32:00,0.6775,0.6775,0.67745,0.6775,395399991.0
2007-05-23 22:33:00,0.6775,0.6775,0.67745,0.67745,1037600006.0
2007-05-23 22:34:00,0.67745,0.6775,0.67745,0.6775,722400009.0
2007-05-23 22:35:00,0.6775,0.6776,0.67745,0.6776,527600005.0
2007-05-23 22:36:00,0.6776,0.6776,0.67755,0.6776,90400000.0
2007-05-23 22:37:00,0.6775,0.6776,0.67745,0.6775,181499998.0
2007-05-23 22:38:00,0.6775,0.6776,0.67745,0.67755,129200000.0
2007-05-23 22:39:00,0.6776,0.6776,0.6776,0.6776,2400000.0
2007-05-23 22:40:00,0.6775,0.6775,0.67745,0.67745,898200000.0
2007-05-23 22:41:00,0.6775,0.6775,0.6775,0.6775,88000000.0
2007-05-23 22:42:00,0.6775,0.6775,0.6775,0.6775,78700001.0
2007-05-23 22:43:00,0.6775,0.6775,0.6775,0.6775,143600003.0
2007-05-23 22:44:00,0.6775,0.6775,0.6775,0.6775,1062200003.0
2007-05-23 22:45:00,0.6775,0.6775,0.6775,0.6775,142700001.0
2007-05-23 22:46:00,0.6775,0.6775,0.6775,0.6775,638600005.0
2007-05-23 22:47:00,0.6775,0.6775,0.67745,0.67745,512099998.0
2007-05-23 22:48:00,0.67745,0.67755,0.67745,0.6775,144000001.0
2007-05-23 22:49:00,0.6775,0.6775,0.6775,0.6775,143499999.0
2007-05-23 22:50:00,0.67745,0.6775,0.67745,0.6775,358000000.0
2007-05-23 22:51:00,0.6775,0.6775,0.67745,0.6775,304699998.0
2007-05-23 22:52:00,0.6775,0.6775,0.6775,0.6775,240800000.0
2007-05-23 22:53:00,0.6775,0.6775,0.6775,0.6775,379200000.0
2007-05-23 22:54:00,0.6775,0.6775,0.6775,0.6775,131200000.0
2007-05-23 22:55:00,0.6775,0.6775,0.67745,0.67745,92499998.0
2007-05-23 22:56:00,0.6775,0.67755,0.67745,0.6775,853700005.0
2007-05-23 22:57:00,0.6775,0.6775,0.67745,0.6775,246900000.0
2007-05-23 22:58:00,0.6775,0.6775,0.67745,0.67745,35200000.0
2007-05-23 22:59:00,0.67745,0.6775,0.6774,0.6774,158400000.0
2007-05-23 23:00:00,0.6774,0.6774,0.6772,0.67735,121999998.0
2007-05-23 23:01:00,0.6774,0.6774,0.6773,0.6773,47800000.0
2007-05-23 23:02:00,0.6773,0.6774,0.6773,0.6773,95400000.0
2007-05-23 23:03:00,0.67742,0.67751,0.67738,0.67738,164800000.0
2007-05-23 23:04:00,0.6772,0.6775,0.6772,0.6775,12800000.0
2007-05-23 23:05:00,0.6775,0.6775,0.6775,0.6775,4800000.0
2007-05-23 23:06:00,0.67745,0.67745,0.6773,0.6773,57300003.0
2007-05-23 23:07:00,0.6773,0.6773,0.6773,0.6773,35000000.0
2007-05-23 23:08:00,0.6773,0.6775,0.6773,0.6775,174800004.0
2007-05-23 23:09:00,0.6775,0.6775,0.6775,0.6775,9600000.0
2007-05-23 23:10:00,0.67746,0.6775,0.67744,0.67747,218800004.0
2007-05-23 23:11:00,0.6775,0.6775,0.67735,0.67735,251899996.0
2007-05-23 23:12:00,0.67735,0.67745,0.67735,0.6774,163899997.0
2007-05-23 23:13:00,0.6774,0.6776,0.6774,0.6775,85399999.0
2007-05-23 23:14:00,0.67756,0.67756,0.67737,0.67746,318599996.0
2007-05-23 23:15:00,0.6775,0.6776,0.6775,0.6776,68700001.0
2007-05-23 23:16:00,0.6775,0.6775,0.6775,0.6775,28700001.0
2007-05-23 23:17:00,0.6775,0.6775,0.6774,0.6774,66199999.0
2007-05-23 23:18:00,0.6774,0.6775,0.6773,0.6775,293799996.0
2007-05-23 23:19:00,0.6775,0.6775,0.67745,0.6775,48000000.0
2007-05-23 23:20:00,0.6775,0.6775,0.6774,0.6774,119500000.0
2007-05-23 23:21:00,0.6774,0.6774,0.6774,0.6774,79600000.0
2007-05-23 23:22:00,0.6775,0.6776,0.6774,0.6774,132300004.0
2007-05-23 23:23:00,0.6774,0.6774,0.6774,0.6774,53400000.0
2007-05-23 23:24:00,0.67747,0.67759,0.67743,0.67743,136000000.0
2007-05-23 23:25:00,0.6775,0.6775,0.6775,0.6775,52800000.0
2007-05-23 23:26:00,0.6775,0.6775,0.6775,0.6775,26400000.0
2007-05-23 23:27:00,0.6775,0.6775,0.6775,0.6775,52800000.0
2007-05-23 23:28:00,0.6775,0.6775,0.6775,0.6775,86999998.0
2007-05-23 23:29:00,0.6776,0.6776,0.6776,0.6776,23200000.0
2007-05-23 23:30:00,0.6776,0.6776,0.6775,0.67755,111799998.0
2007-05-23 23:31:00,0.6776,0.6776,0.6774,0.6776,182399998.0
2007-05-23 23:32:00,0.6776,0.6776,0.6776,0.6776,50800000.0
2007-05-23 23:33:00,0.6774,0.6776,0.6774,0.67755,86300000.0
2007-05-23 23:34:00,0.67746,0.67753,0.67739,0.67741,280899995.0
2007-05-23 23:35:00,0.67727,0.67745,0.67727,0.6774,248099996.0
2007-05-23 23:36:00,0.67749,0.67752,0.67748,0.67748,101300003.0
2007-05-23 23:37:00,0.6776,0.6776,0.6776,0.6776,39200000.0
2007-05-23 23:38:00,0.6776,0.6776,0.6776,0.6776,24800000.0
2007-05-23 23:39:00,0.6776,0.6776,0.67755,0.6776,104400000.0
2007-05-23 23:40:00,0.67755,0.6776,0.6775,0.6775,78300001.0
2007-05-23 23:41:00,0.6775,0.6775,0.6775,0.6775,24700001.0
2007-05-23 23:42:00,0.6775,0.67763,0.67741,0.67741,854800007.0
2007-05-23 23:43:00,0.6776,0.6776,0.6775,0.6775,113400002.0
2007-05-23 23:44:00,0.6775,0.67765,0.6774,0.6774,181000005.0
2007-05-23 23:45:00,0.67742,0.67745,0.6774,0.6774,141300000.0
2007-05-23 23:46:00,0.6775,0.67765,0.6775,0.6776,304300005.0
2007-05-23 23:47:00,0.6776,0.6777,0.6775,0.6777,332100010.0
2007-05-23 23:48:00,0.6776,0.6776,0.6775,0.6776,191600001.0
2007-05-23 23:49:00,0.6776,0.6776,0.6776,0.6776,28800000.0
2007-05-23 23:50:00,0.6775,0.6775,0.6775,0.6775,209900007.0
2007-05-23 23:51:00,0.6775,0.6775,0.6775,0.6775,128500005.0
2007-05-23 23:52:00,0.6775,0.67752,0.67742,0.67752,128599999.0
2007-05-23 23:53:00,0.67742,0.67742,0.6774,0.6774,82800000.0
2007-05-23 23:54:00,0.67738,0.67753,0.67738,0.67738,204300000.0
2007-05-23 23:55:00,0.67741,0.67751,0.67741,0.67748,212599997.0
2007-05-23 23:56:00,0.6775,0.6775,0.67737,0.67749,119600000.0
2007-05-23 23:57:00,0.67742,0.67749,0.67735,0.67747,207499999.0
2007-05-23 23:58:00,0.6775,0.6776,0.6775,0.6775,195600004.0
2007-05-23 23:59:00,0.6775,0.6775,0.6775,0.6775,87700000.0
2007-05-24 00:00:00,0.6775,0.6776,0.6774,0.6775,626100003.0
2007-05-24 00:01:00,0.6775,0.6776,0.67745,0.6775,947600012.0
2007-05-24 00:02:00,0.67745,0.6775,0.67745,0.6775,508899999.0
2007-05-24 00:03:00,0.67745,0.6775,0.67745,0.6775,865999989.0
2007-05-24 00:04:00,0.67745,0.6776,0.67745,0.67755,357500000.0
2007-05-24 00:05:00,0.6776,0.6776,0.6775,0.6776,44799998.0
2007-05-24 00:06:00,0.6775,0.6775,0.6775,0.6775,533799991.0
2007-05-24 00:07:00,0.6775,0.6776,0.67745,0.67755,571799993.0
2007-05-24 00:08:00,0.6776,0.6776,0.67755,0.67755,500099998.0
2007-05-24 00:09:00,0.6776,0.6777,0.6776,0.6777,372300000.0
2007-05-24 00:10:00,0.6777,0.6778,0.6776,0.6777,422500005.0
2007-05-24 00:11:00,0.6777,0.6778,0.67755,0.67755,366899999.0
2007-05-24 00:12:00,0.67755,0.67755,0.67755,0.67755,68000000.0
2007-05-24 00:13:00,0.67755,0.67765,0.6775,0.67755,302200001.0
2007-05-24 00:14:00,0.67747,0.67751,0.67736,0.67748,625300003.0
2007-05-24 00:15:00,0.67755,0.67755,0.67755,0.67755,7200000.0
2007-05-24 00:16:00,0.67755,0.67755,0.6775,0.6775,204800000.0
2007-05-24 00:17:00,0.6775,0.6775,0.67745,0.67745,64799999.0
2007-05-24 00:18:00,0.6776,0.6776,0.6776,0.6776,24000000.0
2007-05-24 00:19:00,0.6776,0.6776,0.6776,0.6776,76000000.0
2007-05-24 00:20:00,0.6776,0.6776,0.6776,0.6776,158400003.0
2007-05-24 00:21:00,0.6776,0.6776,0.6776,0.6776,21600000.0
2007-05-24 00:22:00,0.6776,0.6776,0.6776,0.6776,111200000.0
2007-05-24 00:23:00,0.6776,0.6776,0.67755,0.6776,163100000.0
2007-05-24 00:24:00,0.6776,0.6776,0.6776,0.6776,60000000.0
2007-05-24 00:25:00,0.67755,0.67755,0.6775,0.6775,291200001.0
2007-05-24 00:26:00,0.6775,0.6775,0.6775,0.6775,390400002.0
2007-05-24 00:27:00,0.6775,0.6775,0.6775,0.6775,304800001.0
2007-05-24 00:28:00,0.6775,0.6775,0.6775,0.6775,158400006.0
2007-05-24 00:29:00,0.6775,0.6776,0.6775,0.6776,216000004.0
2007-05-24 00:30:00,0.6776,0.6776,0.67755,0.67755,4000000.0
2007-05-24 00:31:00,0.67754,0.67754,0.67747,0.67747,58800000.0
2007-05-24 00:32:00,0.67759,0.67759,0.67748,0.67748,101800000.0
2007-05-24 00:33:00,0.67755,0.67755,0.67755,0.67755,11200000.0
2007-05-24 00:34:00,0.67755,0.67755,0.67755,0.67755,4800000.0
2007-05-24 00:35:00,0.67745,0.67748,0.67745,0.67748,274800001.0
2007-05-24 00:36:00,0.67755,0.67755,0.67755,0.67755,9600000.0
2007-05-24 00:37:00,0.67755,0.67755,0.67745,0.6775,595200008.0
2007-05-24 00:38:00,0.67741,0.67753,0.67741,0.67745,473299990.0
2007-05-24 00:39:00,0.6775,0.6775,0.67745,0.6775,763300007.0
2007-05-24 00:40:00,0.67745,0.6775,0.67745,0.6775,71200000.0
2007-05-24 00:41:00,0.6775,0.6775,0.6774,0.6775,321999996.0
2007-05-24 00:42:00,0.6775,0.6775,0.6774,0.6775,734199994.0
2007-05-24 00:43:00,0.67745,0.67745,0.6774,0.6774,47099998.0
2007-05-24 00:44:00,0.6774,0.6774,0.6774,0.6774,235799998.0
2007-05-24 00:45:00,0.6774,0.6774,0.6774,0.6774,174700001.0
2007-05-24 00:46:00,0.6774,0.6775,0.6774,0.6775,415600007.0
2007-05-24 00:47:00,0.6775,0.6775,0.6775,0.6775,191200004.0
2007-05-24 00:48:00,0.6775,0.6775,0.6775,0.6775,56800000.0
2007-05-24 00:49:00,0.67742,0.67745,0.6774,0.67742,206500003.0
2007-05-24 00:50:00,0.6775,0.6775,0.6775,0.6775,79200003.0
2007-05-24 00:51:00,0.67745,0.67745,0.67742,0.67745,88000000.0
2007-05-24 00:52:00,0.6775,0.6775,0.6775,0.6775,38400002.0
2007-05-24 00:53:00,0.6775,0.6775,0.6775,0.6775,76800004.0
2007-05-24 00:54:00,0.6775,0.6775,0.6775,0.6775,76800004.0
2007-05-24 00:55:00,0.6775,0.6775,0.6775,0.6775,43200000.0
2007-05-24 00:56:00,0.6775,0.6775,0.6775,0.6775,499200003.0
2007-05-24 00:57:00,0.6775,0.6775,0.6775,0.6775,121600003.0
2007-05-24 00:58:00,0.6775,0.6775,0.6775,0.6775,199199998.0
2007-05-24 00:59:00,0.6775,0.67755,0.6775,0.6775,181599998.0
2007-05-24 01:00:00,0.6775,0.6775,0.6775,0.6775,108800001.0
2007-05-24 01:01:00,0.6775,0.6775,0.6775,0.6775,68000003.0
2007-05-24 01:02:00,0.67745,0.6775,0.67745,0.6775,26000000.0
2007-05-24 01:03:00,0.67745,0.67745,0.67742,0.67742,35700000.0
2007-05-24 01:04:00,0.6775,0.6775,0.6775,0.6775,424800017.0
2007-05-24 01:05:00,0.6775,0.6775,0.6775,0.6775,116100002.0
2007-05-24 01:06:00,0.67739,0.67748,0.67739,0.6774,575000009.0
2007-05-24 01:07:00,0.6775,0.6775,0.6775,0.6775,172000000.0
2007-05-24 01:08:00,0.67752,0.67752,0.67734,0.67738,408600010.0
2007-05-24 01:09:00,0.6775,0.6775,0.6775,0.6775,157599999.0
2007-05-24 01:10:00,0.67745,0.6775,0.67745,0.6775,31799999.0
2007-05-24 01:11:00,0.6775,0.6775,0.67745,0.67745,86700003.0
2007-05-24 01:12:00,0.67745,0.6775,0.67745,0.6775,273900000.0
2007-05-24 01:13:00,0.6775,0.6775,0.67745,0.67745,133799999.0
2007-05-24 01:14:00,0.6775,0.6775,0.67745,0.6775,256700000.0
2007-05-24 01:15:00,0.6775,0.6775,0.6775,0.6775,35200000.0
2007-05-24 01:16:00,0.6775,0.6775,0.6775,0.6775,129600000.0
2007-05-24 01:17:00,0.67745,0.67749,0.67743,0.67743,151500001.0
2007-05-24 01:18:00,0.6775,0.6775,0.6775,0.6775,69600003.0
2007-05-24 01:19:00,0.6775,0.6775,0.6775,0.6775,228800000.0
2007-05-24 01:20:00,0.6775,0.6775,0.6775,0.6775,141600000.0
2007-05-24 01:21:00,0.67744,0.67744,0.67731,0.6774,216900006.0
2007-05-24 01:22:00,0.67741,0.67741,0.67738,0.67738,82100002.0
2007-05-24 01:23:00,0.6775,0.6775,0.6775,0.6775,44800000.0
2007-05-24 01:24:00,0.6775,0.6775,0.6775,0.6775,119999996.0
2007-05-24 01:25:00,0.6775,0.6775,0.6775,0.6775,214400005.0
2007-05-24 01:26:00,0.6775,0.6775,0.6775,0.6775,314400008.0
2007-05-24 01:27:00,0.6775,0.6775,0.6774,0.6774,204000001.0
2007-05-24 01:28:00,0.67718,0.67724,0.67714,0.67719,404300000.0
2007-05-24 01:29:00,0.6774,0.6774,0.6774,0.6774,4800000.0
2007-05-24 01:30:00,0.6773,0.6773,0.67725,0.67725,159199998.0
2007-05-24 01:31:00,0.67725,0.6773,0.67725,0.6773,300399999.0
2007-05-24 01:32:00,0.6773,0.6773,0.6773,0.6773,11300000.0
2007-05-24 01:33:00,0.6773,0.6773,0.67725,0.67725,26000000.0
2007-05-24 01:34:00,0.67713,0.67719,0.67706,0.67719,317500001.0
2007-05-24 01:35:00,0.6773,0.6773,0.6773,0.6773,12000000.0
2007-05-24 01:36:00,0.6773,0.6773,0.6773,0.6773,72000000.0
2007-05-24 01:37:00,0.6773,0.6773,0.6772,0.6773,193499999.0
2007-05-24 01:38:00,0.67713,0.67719,0.67712,0.67714,593900005.0
2007-05-24 01:39:00,0.6773,0.6773,0.6773,0.6773,84800000.0
2007-05-24 01:40:00,0.6773,0.6773,0.67725,0.6773,509300009.0
2007-05-24 01:41:00,0.6773,0.6775,0.67725,0.6773,607100003.0
2007-05-24 01:42:00,0.6773,0.6773,0.67725,0.67725,626699997.0
2007-05-24 01:43:00,0.67725,0.6773,0.67725,0.6773,458800000.0
2007-05-24 01:44:00,0.67725,0.67735,0.67725,0.67735,56199999.0
2007-05-24 01:45:00,0.67735,0.67735,0.67735,0.67735,1000000.0
2007-05-24 01:46:00,0.6771,0.67732,0.6771,0.67717,312499996.0
2007-05-24 01:47:00,0.67735,0.6774,0.6773,0.6773,322900000.0
2007-05-24 01:48:00,0.67735,0.67735,0.6773,0.67735,27900000.0
2007-05-24 01:49:00,0.67724,0.67724,0.67694,0.67694,357299998.0
2007-05-24 01:50:00,0.67735,0.67735,0.67735,0.67735,500000.0
2007-05-24 01:51:00,0.67735,0.6774,0.67735,0.6774,16500000.0
2007-05-24 01:52:00,0.6774,0.6774,0.6774,0.6774,104000000.0
2007-05-24 01:53:00,0.6774,0.6774,0.6774,0.6774,221999999.0
2007-05-24 01:54:00,0.6774,0.6774,0.67725,0.6773,363800006.0
2007-05-24 01:55:00,0.6774,0.6774,0.6774,0.6774,40800000.0
2007-05-24 01:56:00,0.67745,0.67745,0.67745,0.67745,33000000.0
2007-05-24 01:57:00,0.67745,0.67745,0.6774,0.6774,14400000.0
2007-05-24 01:58:00,0.6774,0.67745,0.6774,0.67745,45600000.0
2007-05-24 01:59:00,0.67745,0.67745,0.67745,0.67745,78099998.0
2007-05-24 02:00:00,0.67745,0.67745,0.67745,0.67745,57499999.0
2007-05-24 02:01:00,0.67745,0.67745,0.67745,0.67745,346900004.0
2007-05-24 02:02:00,0.67745,0.67745,0.67725,0.67725,913199985.0
2007-05-24 02:03:00,0.67725,0.6773,0.67725,0.6773,767099989.0
2007-05-24 02:04:00,0.6773,0.6773,0.67725,0.67725,1758500004.0
2007-05-24 02:05:00,0.6773,0.6773,0.6773,0.6773,525799986.0
2007-05-24 02:06:00,0.6773,0.6773,0.6772,0.67725,468399999.0
2007-05-24 02:07:00,0.6773,0.6773,0.67725,0.6773,47900000.0
2007-05-24 02:08:00,0.6773,0.6773,0.6773,0.6773,167200000.0
2007-05-24 02:09:00,0.6773,0.6774,0.6773,0.6774,260799999.0
2007-05-24 02:10:00,0.6774,0.6774,0.6773,0.6773,598600006.0
2007-05-24 02:11:00,0.6773,0.6773,0.6773,0.6773,405299999.0
2007-05-24 02:12:00,0.67735,0.6774,0.6773,0.6774,1140599990.0
2007-05-24 02:13:00,0.6773,0.6774,0.6773,0.67735,906700003.0
2007-05-24 02:14:00,0.6774,0.6774,0.6773,0.67735,289199999.0
2007-05-24 02:15:00,0.67735,0.67745,0.6773,0.67745,202099999.0
2007-05-24 02:16:00,0.67745,0.67745,0.67745,0.67745,6000000.0
2007-05-24 02:17:00,0.67745,0.67745,0.67735,0.67735,16900000.0
2007-05-24 02:18:00,0.6774,0.6774,0.67735,0.6774,37600000.0
2007-05-24 02:19:00,0.67735,0.67735,0.6773,0.6773,105300000.0
2007-05-24 02:20:00,0.6773,0.6774,0.6773,0.6774,132699998.0
2007-05-24 02:21:00,0.6774,0.6774,0.67735,0.67735,53600000.0
2007-05-24 02:22:00,0.67729,0.67734,0.67713,0.67713,393899992.0
2007-05-24 02:23:00,0.67735,0.67735,0.6773,0.6773,68599999.0
2007-05-24 02:24:00,0.67735,0.67735,0.67735,0.67735,2500000.0
2007-05-24 02:25:00,0.67728,0.67732,0.67719,0.67723,323499993.0
2007-05-24 02:26:00,0.67735,0.67745,0.67735,0.67745,66500000.0
2007-05-24 02:27:00,0.67712,0.67725,0.67712,0.67725,357499995.0
2007-05-24 02:28:00,0.67745,0.67745,0.6773,0.6773,149400004.0
2007-05-24 02:29:00,0.6773,0.6773,0.6773,0.6773,155500000.0
2007-05-24 02:30:00,0.6773,0.6773,0.6773,0.6773,62200000.0
2007-05-24 02:31:00,0.6773,0.67745,0.6773,0.6773,521699996.0
2007-05-24 02:32:00,0.6773,0.6773,0.6773,0.6773,258499998.0
2007-05-24 02:33:00,0.6772,0.67727,0.6772,0.67727,61600002.0
2007-05-24 02:34:00,0.6773,0.6773,0.6773,0.6773,124200006.0
2007-05-24 02:35:00,0.6773,0.6773,0.6773,0.6773,263000010.0
2007-05-24 02:36:00,0.6773,0.6773,0.6773,0.6773,49500000.0
2007-05-24 02:37:00,0.6773,0.6773,0.6773,0.6773,31100000.0
2007-05-24 02:38:00,0.6773,0.6773,0.6773,0.6773,179400003.0
2007-05-24 02:39:00,0.6773,0.6773,0.67725,0.6773,427200010.0
2007-05-24 02:40:00,0.6773,0.6773,0.67725,0.67725,246799998.0
2007-05-24 02:41:00,0.6773,0.6773,0.67725,0.6773,10400000.0
2007-05-24 02:42:00,0.6773,0.6773,0.6773,0.6773,3200000.0
2007-05-24 02:43:00,0.6773,0.6773,0.6773,0.6773,48000000.0
2007-05-24 02:44:00,0.6773,0.6773,0.6773,0.6773,20000000.0
2007-05-24 02:45:00,0.67709,0.67709,0.67703,0.67709,316600002.0
2007-05-24 02:46:00,0.67702,0.67719,0.67702,0.6771,705700001.0
2007-05-24 02:47:00,0.67709,0.67714,0.67703,0.6771,274200002.0
2007-05-24 02:48:00,0.67713,0.67722,0.67704,0.6771,259099999.0
2007-05-24 02:49:00,0.67717,0.67717,0.67702,0.67702,280500002.0
2007-05-24 02:50:00,0.67711,0.67725,0.67708,0.67719,471200001.0
2007-05-24 02:51:00,0.67717,0.67717,0.67709,0.67717,293599999.0
2007-05-24 02:52:00,0.67709,0.67718,0.67704,0.67711,175000002.0
2007-05-24 02:53:00,0.6773,0.6773,0.6773,0.6773,23700000.0
2007-05-24 02:54:00,0.6773,0.6773,0.6772,0.6773,227399997.0
2007-05-24 02:55:00,0.6773,0.6773,0.6773,0.6773,145600000.0
2007-05-24 02:56:00,0.6773,0.6773,0.67725,0.6773,17900000.0
2007-05-24 02:57:00,0.6773,0.6773,0.6772,0.6773,304000000.0
2007-05-24 02:58:00,0.6773,0.6773,0.67725,0.6773,68900000.0
2007-05-24 02:59:00,0.6773,0.6773,0.6773,0.6773,15200000.0
2007-05-24 03:00:00,0.6773,0.6773,0.6773,0.6773,124000000.0
2007-05-24 03:01:00,0.6773,0.6773,0.6773,0.6773,48800000.0
2007-05-24 03:02:00,0.67721,0.67731,0.67708,0.67713,163100002.0
2007-05-24 03:03:00,0.67717,0.67717,0.67704,0.67712,429100004.0
2007-05-24 03:04:00,0.6773,0.6773,0.67725,0.67725,50400000.0
2007-05-24 03:05:00,0.6773,0.6773,0.6773,0.6773,6400000.0
2007-05-24 03:06:00,0.6773,0.6773,0.6773,0.6773,35200000.0
2007-05-24 03:07:00,0.6773,0.67735,0.6773,0.67735,38900000.0
2007-05-24 03:08:00,0.67735,0.67735,0.6773,0.6773,5200000.0
2007-05-24 03:09:00,0.67709,0.67709,0.67702,0.67702,120799999.0
2007-05-24 03:10:00,0.67712,0.67714,0.67707,0.6771,142400000.0
2007-05-24 03:11:00,0.67717,0.67717,0.67712,0.67712,65600000.0
2007-05-24 03:12:00,0.6773,0.6773,0.6772,0.6773,272000005.0
2007-05-24 03:13:00,0.6773,0.6773,0.6773,0.6773,29600000.0
2007-05-24 03:14:00,0.6773,0.6773,0.6773,0.6773,24000000.0
2007-05-24 03:15:00,0.67719,0.67719,0.67708,0.67717,307200000.0
2007-05-24 03:16:00,0.6773,0.6773,0.6773,0.6773,28800000.0
2007-05-24 03:17:00,0.6773,0.6773,0.6772,0.6773,368499991.0
2007-05-24 03:18:00,0.6772,0.6773,0.6772,0.6773,61399999.0
2007-05-24 03:19:00,0.67711,0.67714,0.6771,0.67713,27600000.0
2007-05-24 03:20:00,0.6773,0.6773,0.67725,0.67725,11200000.0
2007-05-24 03:21:00,0.6773,0.6773,0.6773,0.6773,4000000.0
2007-05-24 03:22:00,0.6773,0.6773,0.67715,0.67725,826699990.0
2007-05-24 03:23:00,0.6773,0.6773,0.67715,0.6773,225800004.0
2007-05-24 03:24:00,0.6773,0.6773,0.6772,0.6772,166700004.0
2007-05-24 03:25:00,0.6772,0.6773,0.6772,0.6773,39900001.0
2007-05-24 03:26:00,0.67718,0.67724,0.67708,0.67709,214800003.0
2007-05-24 03:27:00,0.6773,0.6773,0.6773,0.6773,57600000.0
2007-05-24 03:28:00,0.67717,0.67717,0.67685,0.67715,497299987.0
2007-05-24 03:29:00,0.6773,0.6773,0.6773,0.6773,22400000.0
2007-05-24 03:30:00,0.6773,0.6773,0.6773,0.6773,25600000.0
2007-05-24 03:31:00,0.6773,0.6773,0.6773,0.6773,25600000.0
2007-05-24 03:32:00,0.6773,0.6773,0.6772,0.67725,581200001.0
2007-05-24 03:33:00,0.6772,0.6772,0.6772,0.6772,66700000.0
2007-05-24 03:34:00,0.6772,0.6772,0.6772,0.6772,184199996.0
2007-05-24 03:35:00,0.6772,0.6773,0.6772,0.6773,126099997.0
2007-05-24 03:36:00,0.6772,0.6772,0.67704,0.67707,32000000.0
2007-05-24 03:37:00,0.6773,0.6774,0.6773,0.6773,271600006.0
2007-05-24 03:38:00,0.67709,0.67721,0.67709,0.67713,350599998.0
2007-05-24 03:39:00,0.67709,0.67716,0.67706,0.67712,267400000.0
2007-05-24 03:40:00,0.6773,0.6773,0.6773,0.6773,12800000.0
2007-05-24 03:41:00,0.6773,0.6773,0.67725,0.6773,708800016.0
2007-05-24 03:42:00,0.6773,0.6774,0.67725,0.67725,757300000.0
2007-05-24 03:43:00,0.6773,0.6773,0.67725,0.67725,100600000.0
2007-05-24 03:44:00,0.67735,0.67735,0.67735,0.67735,1500000.0
2007-05-24 03:45:00,0.67735,0.67735,0.67735,0.67735,1000000.0
2007-05-24 03:46:00,0.6773,0.6773,0.6773,0.6773,59800001.0
2007-05-24 03:47:00,0.6773,0.6773,0.6773,0.6773,117200003.0
2007-05-24 03:48:00,0.6773,0.6773,0.6773,0.6773,87700003.0
2007-05-24 03:49:00,0.6773,0.6773,0.6773,0.6773,1349699998.0
2007-05-24 03:50:00,0.6773,0.6773,0.67725,0.6773,369099997.0
2007-05-24 03:51:00,0.6773,0.6773,0.6773,0.6773,736999994.0
2007-05-24 03:52:00,0.6773,0.6773,0.6773,0.6773,665200003.0
2007-05-24 03:53:00,0.6773,0.6773,0.6773,0.6773,766600007.0
2007-05-24 03:54:00,0.6773,0.6773,0.6773,0.6773,95700002.0
2007-05-24 03:55:00,0.67725,0.67725,0.67725,0.67725,114899997.0
2007-05-24 03:56:00,0.6773,0.6773,0.67725,0.67725,675799996.0
2007-05-24 03:57:00,0.6773,0.6773,0.6773,0.6773,61399999.0
2007-05-24 03:58:00,0.6773,0.67735,0.67725,0.6773,769900001.0
2007-05-24 03:59:00,0.6773,0.6774,0.6773,0.6774,293900002.0
2007-05-24 04:00:00,0.6774,0.6774,0.6774,0.6774,87200000.0
2007-05-24 04:01:00,0.6774,0.6774,0.67735,0.6774,16700000.0
2007-05-24 04:02:00,0.67735,0.6774,0.67735,0.6774,44800000.0
2007-05-24 04:03:00,0.67735,0.6774,0.6773,0.6773,133200000.0
2007-05-24 04:04:00,0.6773,0.6773,0.67725,0.6773,318000000.0
2007-05-24 04:05:00,0.6773,0.6773,0.67725,0.6773,868200006.0
2007-05-24 04:06:00,0.6773,0.6773,0.6773,0.6773,196300001.0
2007-05-24 04:07:00,0.6773,0.6773,0.67725,0.6773,933600000.0
2007-05-24 04:08:00,0.67725,0.6773,0.67715,0.67725,1107500022.0
2007-05-24 04:09:00,0.6773,0.6773,0.67715,0.67725,373199998.0
2007-05-24 04:10:00,0.6773,0.6773,0.6773,0.6773,16000000.0
2007-05-24 04:11:00,0.6773,0.6773,0.6773,0.6773,8000000.0
2007-05-24 04:12:00,0.6773,0.6773,0.6773,0.6773,12000000.0
2007-05-24 04:13:00,0.6773,0.6773,0.6773,0.6773,38400000.0
2007-05-24 04:14:00,0.6773,0.6773,0.6773,0.6773,10400000.0
2007-05-24 04:15:00,0.6773,0.6773,0.67725,0.6773,12800000.0
2007-05-24 04:16:00,0.6773,0.6773,0.67725,0.67725,215099998.0
2007-05-24 04:17:00,0.6773,0.67735,0.67725,0.6773,394099998.0
2007-05-24 04:18:00,0.67709,0.67718,0.67698,0.67698,73600000.0
2007-05-24 04:19:00,0.6773,0.6773,0.6773,0.6773,111200000.0
2007-05-24 04:20:00,0.6773,0.6773,0.6773,0.6773,29600000.0
2007-05-24 04:21:00,0.6773,0.6773,0.6773,0.6773,209600000.0
2007-05-24 04:22:00,0.6773,0.6773,0.6773,0.6773,74400000.0
2007-05-24 04:23:00,0.6773,0.6773,0.6773,0.6773,58400000.0
2007-05-24 04:24:00,0.67727,0.6773,0.67717,0.67719,54800000.0
2007-05-24 04:25:00,0.6771,0.6771,0.67705,0.67707,41300000.0
2007-05-24 04:26:00,0.67712,0.67716,0.67705,0.6771,193199999.0
2007-05-24 04:27:00,0.677,0.6771,0.677,0.67703,205599997.0
2007-05-24 04:28:00,0.67709,0.6772,0.67704,0.67714,111899998.0
2007-05-24 04:29:00,0.67708,0.67715,0.67703,0.67703,135999999.0
2007-05-24 04:30:00,0.67707,0.67726,0.67707,0.67713,128799999.0
2007-05-24 04:31:00,0.67716,0.67716,0.67706,0.67706,62400000.0
2007-05-24 04:32:00,0.6773,0.6773,0.6772,0.6772,86200001.0
2007-05-24 04:33:00,0.6772,0.6773,0.6772,0.6772,461699999.0
2007-05-24 04:34:00,0.6772,0.6772,0.6772,0.6772,277600011.0
2007-05-24 04:35:00,0.6773,0.6773,0.6773,0.6773,18200000.0
2007-05-24 04:36:00,0.67712,0.67723,0.67712,0.67712,168000000.0
2007-05-24 04:37:00,0.67714,0.67719,0.67702,0.67702,114500001.0
2007-05-24 04:38:00,0.67702,0.67721,0.67702,0.6771,89800000.0
2007-05-24 04:39:00,0.6773,0.67735,0.6773,0.6773,669400000.0
2007-05-24 04:40:00,0.67735,0.67735,0.67735,0.67735,800000.0
2007-05-24 04:41:00,0.67735,0.67735,0.67735,0.67735,1400000.0
2007-05-24 04:42:00,0.67735,0.67735,0.6773,0.6773,30100001.0
2007-05-24 04:43:00,0.67713,0.67717,0.67713,0.67717,22400000.0
2007-05-24 04:44:00,0.6773,0.67732,0.6772,0.6772,173400000.0
2007-05-24 04:45:00,0.6774,0.6774,0.6773,0.6773,289500002.0
2007-05-24 04:46:00,0.6773,0.6773,0.6773,0.6773,504300000.0
2007-05-24 04:47:00,0.6773,0.6773,0.6773,0.6773,548899999.0
2007-05-24 04:48:00,0.6773,0.6773,0.6773,0.6773,226500000.0
2007-05-24 04:49:00,0.6773,0.6773,0.6773,0.6773,149600000.0
2007-05-24 04:50:00,0.6773,0.6773,0.6772,0.6773,204800003.0
2007-05-24 04:51:00,0.6773,0.6773,0.6773,0.6773,123900000.0
2007-05-24 04:52:00,0.6773,0.6773,0.6773,0.6773,3200000.0
2007-05-24 04:53:00,0.67712,0.67715,0.6771,0.6771,226599994.0
2007-05-24 04:54:00,0.6773,0.6773,0.67725,0.67725,105099999.0
2007-05-24 04:55:00,0.6773,0.6773,0.67725,0.67725,19700000.0
2007-05-24 04:56:00,0.67735,0.67735,0.67735,0.67735,200000.0
2007-05-24 04:57:00,0.6773,0.67735,0.6773,0.6773,30600000.0
2007-05-24 04:58:00,0.6773,0.6773,0.6773,0.6773,31200000.0
2007-05-24 04:59:00,0.67712,0.67712,0.67699,0.67706,187100001.0
2007-05-24 05:00:00,0.677,0.67723,0.677,0.67721,260200001.0
2007-05-24 05:01:00,0.6773,0.6773,0.6773,0.6773,12800000.0
2007-05-24 05:02:00,0.6772,0.67728,0.67717,0.67717,178199995.0
2007-05-24 05:03:00,0.6773,0.6773,0.6773,0.6773,64000000.0
2007-05-24 05:04:00,0.67712,0.67724,0.67704,0.67704,281099996.0
2007-05-24 05:05:00,0.6773,0.6773,0.67725,0.6773,20400000.0
2007-05-24 05:06:00,0.67714,0.67721,0.67714,0.67714,51200000.0
2007-05-24 05:07:00,0.6773,0.6773,0.6773,0.6773,4800000.0
2007-05-24 05:08:00,0.67707,0.67717,0.67676,0.67676,339799995.0
2007-05-24 05:09:00,0.6773,0.6773,0.6773,0.6773,3200000.0
2007-05-24 05:10:00,0.6773,0.6773,0.6773,0.6773,3500000.0
2007-05-24 05:11:00,0.6773,0.6773,0.6772,0.6772,143700003.0
2007-05-24 05:12:00,0.6772,0.6772,0.6772,0.6772,191000000.0
2007-05-24 05:13:00,0.6772,0.6772,0.67715,0.67715,224000003.0
2007-05-24 05:14:00,0.6772,0.6773,0.6772,0.67725,233200002.0
2007-05-24 05:15:00,0.67735,0.67735,0.67735,0.67735,600000.0
2007-05-24 05:16:00,0.67735,0.67735,0.67735,0.67735,400000.0
2007-05-24 05:17:00,0.67735,0.67735,0.6773,0.6773,11400000.0
2007-05-24 05:18:00,0.6773,0.6773,0.6773,0.6773,218400000.0
2007-05-24 05:19:00,0.6773,0.6773,0.6773,0.6773,22400000.0
2007-05-24 05:20:00,0.6773,0.6773,0.6773,0.6773,13600000.0
2007-05-24 05:21:00,0.67724,0.67724,0.67716,0.67717,123200000.0
2007-05-24 05:22:00,0.6773,0.6773,0.6773,0.6773,22400000.0
2007-05-24 05:23:00,0.6773,0.6773,0.67725,0.67725,44800000.0
2007-05-24 05:24:00,0.6773,0.6773,0.6773,0.6773,11200000.0
2007-05-24 05:25:00,0.67721,0.67721,0.67713,0.67713,338799996.0
2007-05-24 05:26:00,0.67722,0.67726,0.67721,0.67725,249999997.0
2007-05-24 05:27:00,0.6773,0.6773,0.6773,0.6773,22400000.0
2007-05-24 05:28:00,0.67702,0.67721,0.67702,0.6771,238999995.0
2007-05-24 05:29:00,0.6773,0.67735,0.6773,0.67735,24500000.0
2007-05-24 05:30:00,0.67735,0.67735,0.67735,0.67735,900000.0
2007-05-24 05:31:00,0.6771,0.67722,0.6771,0.67719,212000000.0
2007-05-24 05:32:00,0.67704,0.67726,0.67704,0.67726,42400000.0
2007-05-24 05:33:00,0.67735,0.67735,0.6772,0.6772,41799998.0
2007-05-24 05:34:00,0.67714,0.67722,0.67688,0.67709,107000002.0
2007-05-24 05:35:00,0.6772,0.6773,0.67715,0.6773,324600005.0
2007-05-24 05:36:00,0.67725,0.6773,0.67725,0.6773,13000000.0
2007-05-24 05:37:00,0.6772,0.6772,0.6772,0.6772,163600003.0
2007-05-24 05:38:00,0.6772,0.6772,0.67715,0.67715,849200001.0
2007-05-24 05:39:00,0.6772,0.6772,0.6772,0.6772,187000003.0
2007-05-24 05:40:00,0.6772,0.6772,0.67715,0.67715,476700006.0
2007-05-24 05:41:00,0.6772,0.6772,0.6772,0.6772,98699996.0
2007-05-24 05:42:00,0.67702,0.67722,0.67702,0.67712,780400023.0
2007-05-24 05:43:00,0.6772,0.6772,0.67715,0.6772,202400006.0
2007-05-24 05:44:00,0.6772,0.6772,0.6772,0.6772,284900002.0
2007-05-24 05:45:00,0.6772,0.6772,0.6772,0.6772,207200002.0
2007-05-24 05:46:00,0.67699,0.67709,0.67699,0.67702,230000004.0
2007-05-24 05:47:00,0.67702,0.6771,0.67702,0.67709,325600002.0
2007-05-24 05:48:00,0.6772,0.6772,0.6772,0.6772,98300000.0
2007-05-24 05:49:00,0.6771,0.6771,0.67702,0.67709,363399994.0
2007-05-24 05:50:00,0.67725,0.67725,0.67725,0.67725,300000.0
2007-05-24 05:51:00,0.67725,0.67725,0.6772,0.6772,45300000.0
2007-05-24 05:52:00,0.6772,0.6772,0.6772,0.6772,391299993.0
2007-05-24 05:53:00,0.6772,0.6772,0.6772,0.6772,638999990.0
2007-05-24 05:54:00,0.67725,0.67725,0.67725,0.67725,1800000.0
2007-05-24 05:55:00,0.67725,0.67725,0.6772,0.67725,16000000.0
2007-05-24 05:56:00,0.67725,0.67735,0.6772,0.67725,275999998.0
2007-05-24 05:57:00,0.67725,0.6773,0.67725,0.6773,82400000.0
2007-05-24 05:58:00,0.6773,0.6773,0.6773,0.6773,25600000.0
2007-05-24 05:59:00,0.6773,0.6773,0.6773,0.6773,5800000.0
2007-05-24 06:00:00,0.67724,0.67724,0.67707,0.67707,340399994.0
2007-05-24 06:01:00,0.67723,0.67723,0.67709,0.67715,1216599977.0
2007-05-24 06:02:00,0.6773,0.6773,0.6773,0.6773,22400000.0
2007-05-24 06:03:00,0.6773,0.67735,0.6773,0.67735,34800000.0
2007-05-24 06:04:00,0.67735,0.67735,0.67735,0.67735,46899999.0
2007-05-24 06:05:00,0.67715,0.6772,0.67707,0.67712,1808399979.0
2007-05-24 06:06:00,0.67735,0.67735,0.67735,0.67735,41000000.0
2007-05-24 06:07:00,0.6771,0.67721,0.67707,0.67721,132000003.0
2007-05-24 06:08:00,0.6772,0.6772,0.67707,0.6771,98099998.0
2007-05-24 06:09:00,0.67718,0.67718,0.67705,0.67705,203700001.0
2007-05-24 06:10:00,0.67719,0.67724,0.67709,0.67709,375300008.0
2007-05-24 06:11:00,0.6772,0.67723,0.67709,0.67709,74300002.0
2007-05-24 06:12:00,0.6772,0.6772,0.6772,0.6772,173200002.0
2007-05-24 06:13:00,0.6772,0.6772,0.67715,0.6772,308000006.0
2007-05-24 06:14:00,0.6772,0.6772,0.6772,0.6772,297500001.0
2007-05-24 06:15:00,0.67725,0.67735,0.6772,0.67735,937600010.0
2007-05-24 06:16:00,0.67725,0.67725,0.67725,0.67725,8800000.0
2007-05-24 06:17:00,0.67725,0.67735,0.6772,0.67735,124414715.0
2007-05-24 06:18:00,0.67725,0.67727,0.67703,0.67722,167299997.0
2007-05-24 06:19:00,0.67735,0.67735,0.67735,0.67735,800000.0
2007-05-24 06:20:00,0.67735,0.67735,0.67735,0.67735,70099998.0
2007-05-24 06:21:00,0.67735,0.67735,0.67735,0.67735,136699997.0
2007-05-24 06:22:00,0.67735,0.67735,0.6773,0.6773,246500001.0
2007-05-24 06:23:00,0.67704,0.67719,0.67704,0.67712,1073800016.0
2007-05-24 06:24:00,0.6773,0.6773,0.6773,0.6773,68000000.0
2007-05-24 06:25:00,0.6773,0.6773,0.6773,0.6773,33600000.0
2007-05-24 06:26:00,0.6773,0.6773,0.67725,0.6773,85600000.0
2007-05-24 06:27:00,0.6773,0.6773,0.6773,0.6773,223600000.0
2007-05-24 06:28:00,0.6773,0.6773,0.67715,0.6773,135100001.0
2007-05-24 06:29:00,0.6773,0.6773,0.67725,0.67725,67900000.0
2007-05-24 06:30:00,0.6773,0.6773,0.6773,0.6773,96000000.0
2007-05-24 06:31:00,0.6773,0.6773,0.67725,0.6773,270200000.0
2007-05-24 06:32:00,0.6773,0.6773,0.6773,0.6773,11200000.0
2007-05-24 06:33:00,0.6773,0.6773,0.6773,0.6773,8800000.0
2007-05-24 06:34:00,0.6773,0.6773,0.67715,0.6772,342799995.0
2007-05-24 06:35:00,0.6772,0.6772,0.6772,0.6772,30299999.0
2007-05-24 06:36:00,0.6772,0.6772,0.6772,0.6772,60599998.0
2007-05-24 06:37:00,0.6772,0.6772,0.6772,0.6772,59099999.0
2007-05-24 06:38:00,0.6772,0.6772,0.6772,0.6772,626799992.0
2007-05-24 06:39:00,0.6772,0.6772,0.6772,0.6772,90100003.0
2007-05-24 06:40:00,0.6772,0.6772,0.67715,0.67715,71000000.0
2007-05-24 06:41:00,0.67705,0.67713,0.67705,0.67713,805399998.0
2007-05-24 06:42:00,0.6772,0.6772,0.6772,0.6772,65400002.0
2007-05-24 06:43:00,0.6772,0.6772,0.6772,0.6772,180200006.0
2007-05-24 06:44:00,0.67725,0.67725,0.67722,0.67722,46400002.0
2007-05-24 06:45:00,0.6772,0.6772,0.67715,0.6772,134800000.0
2007-05-24 06:46:00,0.6772,0.6773,0.6772,0.6773,99700000.0
2007-05-24 06:47:00,0.6773,0.6773,0.6773,0.6773,17600000.0
2007-05-24 06:48:00,0.6773,0.6773,0.6773,0.6773,25600000.0
2007-05-24 06:49:00,0.6773,0.6773,0.6773,0.6773,257200000.0
2007-05-24 06:50:00,0.6773,0.6773,0.6773,0.6773,153699999.0
2007-05-24 06:51:00,0.67715,0.67719,0.67714,0.67719,668899990.0
2007-05-24 06:52:00,0.6773,0.6773,0.6773,0.6773,72600003.0
2007-05-24 06:53:00,0.67718,0.67726,0.67711,0.67711,990199997.0
2007-05-24 06:54:00,0.6773,0.6773,0.6773,0.6773,86500001.0
2007-05-24 06:55:00,0.67725,0.6773,0.67725,0.6773,85799999.0
2007-05-24 06:56:00,0.6773,0.6773,0.6773,0.6773,13900000.0
2007-05-24 06:57:00,0.67735,0.67735,0.67735,0.67735,200000.0
2007-05-24 06:58:00,0.67735,0.67735,0.67735,0.67735,600000.0
2007-05-24 06:59:00,0.67717,0.67726,0.67712,0.67712,1164200007.0
2007-05-24 07:00:00,0.67735,0.67735,0.67735,0.67735,7400000.0
2007-05-24 07:01:00,0.67735,0.67735,0.6773,0.67735,28800000.0
2007-05-24 07:02:00,0.67715,0.67724,0.6771,0.67715,953099995.0
2007-05-24 07:03:00,0.67713,0.67724,0.6771,0.67724,243499999.0
2007-05-24 07:04:00,0.67718,0.67727,0.67716,0.67717,2028099985.0
2007-05-24 07:06:00,0.67715,0.67715,0.67711,0.67712,166799997.0
2007-05-24 07:07:00,0.67712,0.67724,0.67709,0.67723,1110800004.0
2007-05-24 07:08:00,0.67735,0.67735,0.67735,0.67735,600000.0
2007-05-24 07:09:00,0.6773,0.6774,0.6773,0.67735,148699999.0
2007-05-24 07:10:00,0.67735,0.67735,0.67735,0.67735,1200000.0
2007-05-24 07:11:00,0.67735,0.67735,0.67735,0.67735,5800000.0
2007-05-24 07:12:00,0.67735,0.67735,0.67735,0.67735,3200000.0
2007-05-24 07:13:00,0.67725,0.67725,0.67725,0.67725,17600000.0
2007-05-24 07:14:00,0.67735,0.67735,0.6773,0.6773,10600000.0
2007-05-24 07:15:00,0.6772,0.6773,0.6772,0.6772,1238599983.0
2007-05-24 07:16:00,0.6772,0.6772,0.67715,0.6772,284899991.0
2007-05-24 07:17:00,0.6772,0.6772,0.6772,0.6772,103599996.0
2007-05-24 07:18:00,0.6772,0.6772,0.67715,0.6772,1046599984.0
2007-05-24 07:19:00,0.6772,0.6772,0.67715,0.6772,54999999.0
2007-05-24 07:20:00,0.6772,0.6772,0.6772,0.6772,177599999.0
2007-05-24 07:21:00,0.6772,0.6772,0.67715,0.6772,101100000.0
2007-05-24 07:22:00,0.6772,0.6772,0.6772,0.6772,86400000.0
2007-05-24 07:23:00,0.6772,0.6772,0.6772,0.6772,92800000.0
2007-05-24 07:24:00,0.67705,0.67712,0.67696,0.67712,281800000.0
2007-05-24 07:25:00,0.67714,0.67719,0.67706,0.67715,120700000.0
2007-05-24 07:26:00,0.67703,0.67713,0.67698,0.67707,128200000.0
2007-05-24 07:27:00,0.6772,0.6772,0.6772,0.6772,72000000.0
2007-05-24 07:28:00,0.67714,0.67714,0.67697,0.67697,565000000.0
2007-05-24 07:29:00,0.6771,0.6772,0.6771,0.6772,225399997.0
2007-05-24 07:30:00,0.67725,0.67725,0.67725,0.67725,200000.0
2007-05-24 07:31:00,0.67705,0.67719,0.677,0.67718,94400000.0
2007-05-24 07:32:00,0.67716,0.67721,0.67697,0.67697,253100004.0
2007-05-24 07:33:00,0.67714,0.67719,0.67697,0.67713,300899999.0
2007-05-24 07:34:00,0.67715,0.67719,0.677,0.67713,533700007.0
2007-05-24 07:35:00,0.67709,0.67711,0.67709,0.67711,9600000.0
2007-05-24 07:36:00,0.67702,0.67714,0.67698,0.67698,36000000.0
2007-05-24 07:37:00,0.67707,0.67719,0.67698,0.67715,380400003.0
2007-05-24 07:38:00,0.67697,0.67715,0.67697,0.67715,80800000.0
2007-05-24 07:39:00,0.67725,0.67725,0.67725,0.67725,1000000.0
2007-05-24 07:40:00,0.6771,0.67715,0.67702,0.67714,242799995.0
2007-05-24 07:41:00,0.67697,0.6772,0.67697,0.67707,647899994.0
2007-05-24 07:42:00,0.67702,0.67723,0.677,0.67713,120899999.0
2007-05-24 07:43:00,0.67725,0.67725,0.67725,0.67725,3000000.0
2007-05-24 07:44:00,0.67725,0.67725,0.67725,0.67725,1400000.0
2007-05-24 07:45:00,0.67725,0.67725,0.67725,0.67725,800000.0
2007-05-24 07:46:00,0.67725,0.67725,0.67725,0.67725,600000.0
2007-05-24 07:47:00,0.67725,0.6773,0.6772,0.6772,77199998.0
2007-05-24 07:48:00,0.6772,0.6772,0.6772,0.6772,117599993.0
2007-05-24 07:49:00,0.67712,0.67722,0.67709,0.67709,122200002.0
2007-05-24 07:50:00,0.6772,0.6772,0.6772,0.6772,159999995.0
2007-05-24 07:51:00,0.6772,0.6772,0.6772,0.6772,998200001.0
2007-05-24 07:52:00,0.6772,0.6772,0.6772,0.6772,173899998.0
2007-05-24 07:53:00,0.6772,0.6772,0.6772,0.6772,1405499971.0
2007-05-24 07:54:00,0.6772,0.6772,0.6772,0.6772,1141699979.0
2007-05-24 07:55:00,0.6772,0.6772,0.6772,0.6772,265199996.0
2007-05-24 07:56:00,0.6772,0.6772,0.6772,0.6772,90400000.0
2007-05-24 07:57:00,0.6772,0.6772,0.6772,0.6772,117100000.0
2007-05-24 07:58:00,0.67715,0.6772,0.67715,0.6772,87100001.0
2007-05-24 07:59:00,0.6772,0.6773,0.67715,0.6773,1459600005.0
2007-05-24 08:00:00,0.6773,0.6773,0.6773,0.6773,34400000.0
2007-05-24 08:01:00,0.6773,0.6774,0.6773,0.6773,715800003.0
2007-05-24 08:02:00,0.6773,0.6773,0.6773,0.6773,223200003.0
2007-05-24 08:03:00,0.6773,0.67735,0.67725,0.6773,598799997.0
2007-05-24 08:04:00,0.6773,0.6774,0.6773,0.6774,144600000.0
2007-05-24 08:05:00,0.6774,0.6774,0.6774,0.6774,142400002.0
2007-05-24 08:06:00,0.6774,0.6774,0.67735,0.6774,653600008.0
2007-05-24 08:07:00,0.6774,0.67745,0.6773,0.6774,788300001.0
2007-05-24 08:08:00,0.6774,0.67745,0.67735,0.6774,630200004.0
2007-05-24 08:09:00,0.6774,0.6775,0.67735,0.67735,1143100000.0
2007-05-24 08:10:00,0.6774,0.6774,0.6773,0.67735,463100002.0
2007-05-24 08:11:00,0.67735,0.6774,0.67735,0.6774,221099995.0
2007-05-24 08:12:00,0.6774,0.6774,0.67735,0.6774,856399990.0
2007-05-24 08:13:00,0.6774,0.6774,0.6773,0.67735,422700004.0
2007-05-24 08:14:00,0.67735,0.67735,0.67725,0.6773,1258199989.0
2007-05-24 08:15:00,0.6773,0.6773,0.6772,0.67725,469899997.0
2007-05-24 08:16:00,0.67725,0.6773,0.6772,0.67725,330899996.0
2007-05-24 08:17:00,0.6773,0.6773,0.67715,0.6772,1210900021.0
2007-05-24 08:18:00,0.6772,0.67725,0.6772,0.6772,648499998.0
2007-05-24 08:19:00,0.6772,0.6772,0.67705,0.67715,1558600006.0
2007-05-24 08:20:00,0.67715,0.67715,0.67705,0.67705,1729200018.0
2007-05-24 08:21:00,0.6771,0.67715,0.677,0.6771,1704300001.0
2007-05-24 08:22:00,0.67705,0.67705,0.67695,0.67695,1483099994.0
2007-05-24 08:23:00,0.677,0.6771,0.67695,0.6771,1357100005.0
2007-05-24 08:24:00,0.67705,0.6771,0.677,0.6771,1152500007.0
2007-05-24 08:25:00,0.67705,0.6771,0.67695,0.67695,1473999985.0
2007-05-24 08:26:00,0.677,0.6771,0.677,0.67705,1009200019.0
2007-05-24 08:27:00,0.677,0.677,0.67675,0.6768,2144399987.0
2007-05-24 08:28:00,0.6767,0.6768,0.6767,0.6768,1103599997.0
2007-05-24 08:29:00,0.6768,0.6768,0.6767,0.67675,1103599997.0
2007-05-24 08:30:00,0.67675,0.67675,0.67665,0.6767,802200003.0
2007-05-24 08:31:00,0.67665,0.67675,0.67665,0.6767,2089600005.0
2007-05-24 08:32:00,0.6767,0.67675,0.6766,0.6766,1629400004.0
2007-05-24 08:33:00,0.6766,0.67665,0.6765,0.6766,1758000012.0
2007-05-24 08:34:00,0.6766,0.67665,0.6765,0.6766,1801299989.0
2007-05-24 08:35:00,0.6766,0.6767,0.6766,0.6767,1363499994.0
2007-05-24 08:36:00,0.6767,0.67675,0.67655,0.67655,1515999994.0
2007-05-24 08:37:00,0.6766,0.6766,0.6765,0.6765,926400002.0
2007-05-24 08:38:00,0.6764,0.6765,0.6764,0.6765,926400002.0
2007-05-24 08:39:00,0.6764,0.6765,0.6764,0.6764,926400002.0
2007-05-24 08:40:00,0.6765,0.6765,0.6765,0.6765,926400002.0
2007-05-24 08:41:00,0.6765,0.6765,0.6765,0.6765,763800020.0
2007-05-24 08:42:00,0.6764,0.6765,0.6764,0.6765,1392100033.0
2007-05-24 08:46:00,0.6765,0.6765,0.6765,0.6765,1392100033.0
2007-05-24 08:47:00,0.6765,0.6765,0.6765,0.6765,1276599999.0
2007-05-24 08:48:00,0.6765,0.6765,0.6765,0.6765,1906550050.0
2007-05-24 08:49:00,0.6765,0.67655,0.6765,0.6765,1906550050.0
2007-05-24 08:50:00,0.6765,0.67655,0.6765,0.6765,1695400022.0
2007-05-24 08:51:00,0.6765,0.6766,0.6765,0.67655,1285600038.0
2007-05-24 08:52:00,0.6765,0.6766,0.6765,0.6766,515400001.0
2007-05-24 08:53:00,0.6766,0.6766,0.67655,0.6766,554399996.0
2007-05-24 08:54:00,0.6766,0.6766,0.67655,0.6766,353399996.0
2007-05-24 08:55:00,0.6765,0.6766,0.6765,0.6766,1620299993.0
2007-05-24 08:56:00,0.6767,0.6767,0.6766,0.6766,1620299993.0
2007-05-24 08:57:00,0.6767,0.6767,0.6766,0.6767,1620299993.0
2007-05-24 08:58:00,0.6767,0.6767,0.67655,0.67655,1893599984.0
2007-05-24 08:59:00,0.6767,0.6767,0.6766,0.6766,1820024996.0
2007-05-24 09:00:00,0.6767,0.6767,0.6766,0.6767,1820024996.0
2007-05-24 09:01:00,0.6767,0.6767,0.67655,0.6766,1820024996.0
2007-05-24 09:02:00,0.6766,0.6766,0.6766,0.6766,1221200007.0
2007-05-24 09:03:00,0.6765,0.6766,0.6765,0.6766,1221200007.0
2007-05-24 09:04:00,0.6766,0.6766,0.67655,0.67655,1221200007.0
2007-05-24 09:05:00,0.6764,0.6764,0.6764,0.6764,980399990.0
2007-05-24 09:06:00,0.6765,0.6765,0.6764,0.67645,980399990.0
2007-05-24 09:07:00,0.6763,0.6763,0.6763,0.6763,531500001.0
2007-05-24 09:08:00,0.6764,0.6764,0.6763,0.6763,531500001.0
2007-05-24 09:09:00,0.6762,0.6763,0.6762,0.6763,531500001.0
2007-05-24 09:10:00,0.6762,0.6763,0.6762,0.6763,531500001.0
2007-05-24 09:11:00,0.6763,0.6764,0.6763,0.6764,531500001.0
2007-05-24 09:12:00,0.6764,0.6764,0.6763,0.6763,671499987.0
2007-05-24 09:13:00,0.6763,0.6764,0.67625,0.6764,798000007.0
2007-05-24 09:14:00,0.6764,0.6764,0.6764,0.6764,199700003.0
2007-05-24 09:15:00,0.6764,0.6765,0.6764,0.67645,372299992.0
2007-05-24 09:16:00,0.67645,0.6765,0.67645,0.67645,539199997.0
2007-05-24 09:17:00,0.67645,0.6765,0.67635,0.6764,1234300004.0
2007-05-24 09:18:00,0.6764,0.6764,0.67635,0.6764,1341300005.0
2007-05-24 09:19:00,0.6765,0.6766,0.6764,0.6766,1880200013.0
2007-05-24 09:20:00,0.6766,0.6767,0.6766,0.6766,1880200013.0
2007-05-24 09:21:00,0.6766,0.6767,0.6766,0.6767,2126800006.0
2007-05-24 09:23:00,0.6767,0.6768,0.67665,0.6767,1454299995.0
2007-05-24 09:24:00,0.6767,0.6767,0.6767,0.6767,546599996.0
2007-05-24 09:25:00,0.6767,0.6767,0.6766,0.6766,661500002.0
2007-05-24 09:26:00,0.6766,0.6767,0.67655,0.6766,661500002.0
2007-05-24 09:27:00,0.67665,0.6767,0.67655,0.67665,1249100001.0
2007-05-24 09:28:00,0.6767,0.6768,0.6767,0.6768,1367499980.0
2007-05-24 09:31:00,0.67675,0.6768,0.6767,0.67675,181099999.0
2007-05-24 09:32:00,0.67675,0.6768,0.67675,0.6768,1029299999.0
2007-05-24 09:33:00,0.6768,0.6768,0.6767,0.6768,947600002.0
2007-05-24 09:34:00,0.6768,0.67685,0.6767,0.67685,1318900006.0
2007-05-24 09:35:00,0.67685,0.67685,0.67685,0.67685,44800000.0
2007-05-24 09:36:00,0.6767,0.6767,0.6767,0.6767,1755099993.0
2007-05-24 09:37:00,0.6766,0.6766,0.6766,0.6766,1755099993.0
2007-05-24 09:38:00,0.6765,0.6765,0.6763,0.6764,1755099993.0
2007-05-24 09:39:00,0.6765,0.6765,0.6764,0.6764,1755099993.0
2007-05-24 09:41:00,0.6764,0.6765,0.67635,0.6764,1755099993.0
2007-05-24 09:42:00,0.6764,0.6765,0.6764,0.6765,681399995.0
2007-05-24 09:43:00,0.6765,0.6765,0.6764,0.6765,1718899982.0
2007-05-24 09:44:00,0.67645,0.6765,0.67645,0.67645,1718899982.0
2007-05-24 09:45:00,0.6765,0.6765,0.6763,0.6764,1592399984.0
2007-05-24 09:46:00,0.6763,0.6764,0.6763,0.6764,1592399984.0
2007-05-24 09:47:00,0.6763,0.6764,0.6763,0.6763,1592399984.0
2007-05-24 09:48:00,0.6763,0.6764,0.67625,0.6764,1592399984.0
2007-05-24 09:50:00,0.6762,0.6763,0.6762,0.6763,1803200018.0
2007-05-24 09:51:00,0.6762,0.6763,0.6762,0.6762,1803200018.0
2007-05-24 09:52:00,0.6763,0.6763,0.6762,0.6763,1803200018.0
2007-05-24 09:53:00,0.6764,0.6764,0.6763,0.6763,1803200018.0
2007-05-24 09:54:00,0.6764,0.6765,0.6764,0.6765,1803200018.0
2007-05-24 09:55:00,0.6765,0.6765,0.67635,0.6765,1803200018.0
2007-05-24 09:56:00,0.6765,0.6765,0.6764,0.6765,1322800010.0
2007-05-24 09:57:00,0.6766,0.6766,0.6765,0.6766,1322800010.0
2007-05-24 09:58:00,0.6767,0.6767,0.6766,0.6766,1322800010.0
2007-05-24 10:00:00,0.6767,0.6767,0.6766,0.6766,1322800010.0
2007-05-24 10:01:00,0.6767,0.6767,0.6766,0.6767,1322800010.0
2007-05-24 10:02:00,0.6768,0.6768,0.6768,0.6768,1322800010.0
2007-05-24 10:03:00,0.6767,0.6768,0.6767,0.6767,1322800010.0
2007-05-24 10:04:00,0.67675,0.6768,0.67675,0.6768,1322800010.0
2007-05-24 10:05:00,0.6768,0.6768,0.6767,0.6768,740999998.0
2007-05-24 10:06:00,0.6767,0.6767,0.6766,0.6766,740999998.0
2007-05-24 10:07:00,0.6767,0.6767,0.6766,0.6767,740999998.0
2007-05-24 10:08:00,0.6766,0.6767,0.6766,0.6767,740999998.0
2007-05-24 10:09:00,0.67675,0.6768,0.6767,0.6768,740999998.0
2007-05-24 10:10:00,0.6768,0.6768,0.6768,0.6768,1007999989.0
2007-05-24 10:11:00,0.6768,0.6768,0.67665,0.67665,1171700000.0
2007-05-24 10:12:00,0.67665,0.6768,0.67665,0.6768,1872299991.0
2007-05-24 10:13:00,0.6767,0.6768,0.6767,0.6767,265500001.0
2007-05-24 10:14:00,0.6768,0.6768,0.67675,0.6768,265500001.0
2007-05-24 10:15:00,0.6768,0.6768,0.6768,0.6768,2057399996.0
2007-05-24 10:16:00,0.6768,0.6768,0.6767,0.6767,1915499995.0
2007-05-24 10:17:00,0.6766,0.6767,0.6766,0.6766,1915499995.0
2007-05-24 10:19:00,0.6766,0.6766,0.6766,0.6766,1915499995.0
2007-05-24 10:20:00,0.6765,0.6765,0.6765,0.6765,1411500006.0
2007-05-24 10:21:00,0.6766,0.6766,0.6763,0.6764,1411500006.0
2007-05-24 10:22:00,0.6763,0.6764,0.6763,0.6763,1411500006.0
2007-05-24 10:23:00,0.6764,0.6764,0.6763,0.6764,1411500006.0
2007-05-24 10:24:00,0.6764,0.6764,0.67625,0.67635,1299199999.0
2007-05-24 10:25:00,0.6764,0.6764,0.67625,0.67635,1423800015.0
2007-05-24 10:26:00,0.67635,0.6764,0.67625,0.6763,1272200017.0
2007-05-24 10:27:00,0.67625,0.67635,0.6762,0.6762,1888200003.0
2007-05-24 10:28:00,0.6763,0.6763,0.6763,0.6763,1938300027.0
2007-05-24 10:29:00,0.6762,0.6762,0.6762,0.6762,1938300027.0
2007-05-24 10:30:00,0.6763,0.6764,0.67625,0.6764,1938300027.0
2007-05-24 10:31:00,0.67635,0.6764,0.67635,0.6764,930600006.0
2007-05-24 10:32:00,0.6764,0.6764,0.67625,0.6764,1478800016.0
2007-05-24 10:33:00,0.6764,0.6764,0.6763,0.6764,401200003.0
2007-05-24 10:34:00,0.67645,0.6765,0.6764,0.67645,401200003.0
2007-05-24 10:35:00,0.67645,0.6765,0.67635,0.6765,1777900014.0
2007-05-24 10:36:00,0.6765,0.67655,0.67645,0.6765,1894899990.0
2007-05-24 10:37:00,0.67645,0.6765,0.67635,0.6765,1964300002.0
2007-05-24 10:38:00,0.6765,0.6765,0.6765,0.6765,20900000.0
2007-05-24 10:39:00,0.6765,0.6765,0.6764,0.6764,2040999989.0
2007-05-24 10:41:00,0.67635,0.6765,0.67635,0.6765,2040999989.0
2007-05-24 10:42:00,0.6765,0.6765,0.67645,0.6765,698299993.0
2007-05-24 10:43:00,0.67645,0.6765,0.67645,0.6765,1423600000.0
2007-05-24 10:44:00,0.6764,0.6765,0.6764,0.6765,1861000006.0
2007-05-24 10:45:00,0.6765,0.6765,0.67645,0.6765,1861000006.0
2007-05-24 10:46:00,0.6765,0.6765,0.67645,0.6765,576899989.0
2007-05-24 10:47:00,0.6765,0.6765,0.6765,0.6765,840399990.0
2007-05-24 10:48:00,0.6765,0.6765,0.6765,0.6765,1057900000.0
2007-05-24 10:49:00,0.6765,0.6765,0.6764,0.6765,575000006.0
2007-05-24 10:50:00,0.6764,0.6764,0.6763,0.6764,575000006.0
2007-05-24 10:51:00,0.6764,0.6764,0.67635,0.67635,575000006.0
2007-05-24 10:52:00,0.6764,0.6764,0.67635,0.6764,141699999.0
2007-05-24 10:53:00,0.6764,0.6764,0.67635,0.67635,764800009.0
2007-05-24 10:54:00,0.67635,0.6764,0.67635,0.6764,1082300000.0
2007-05-24 10:55:00,0.6764,0.6764,0.6764,0.6764,118799999.0
2007-05-24 10:56:00,0.6764,0.6764,0.6764,0.6764,860599993.0
2007-05-24 10:57:00,0.6764,0.6765,0.6764,0.6765,325499997.0
2007-05-24 10:58:00,0.67645,0.6765,0.67635,0.67645,362299990.0
2007-05-24 10:59:00,0.67645,0.67645,0.67635,0.6764,1596499995.0
2007-05-24 11:00:00,0.6763,0.6763,0.6763,0.6763,1684900009.0
2007-05-24 11:01:00,0.6764,0.6764,0.6763,0.6764,1684900009.0
2007-05-24 11:02:00,0.6764,0.6764,0.67635,0.6764,1684900009.0
2007-05-24 11:03:00,0.6764,0.6764,0.6764,0.6764,965000005.0
2007-05-24 11:04:00,0.6764,0.6764,0.6764,0.6764,841900007.0
2007-05-24 11:05:00,0.6764,0.6764,0.67635,0.6764,833400001.0
2007-05-24 11:06:00,0.6762,0.6763,0.6762,0.6763,1158800001.0
2007-05-24 11:07:00,0.6762,0.6763,0.6762,0.6763,1158800001.0
2007-05-24 11:08:00,0.6762,0.6764,0.6762,0.6764,1158800001.0
2007-05-24 11:10:00,0.6764,0.6765,0.6764,0.67645,1158800001.0
2007-05-24 11:11:00,0.67645,0.6765,0.6764,0.67645,1437099991.0
2007-05-24 11:12:00,0.6763,0.6764,0.6763,0.6763,1069000002.0
2007-05-24 11:13:00,0.67635,0.6765,0.67635,0.67645,1069000002.0
2007-05-24 11:14:00,0.67645,0.6765,0.6764,0.6765,1332900004.0
2007-05-24 11:18:00,0.6766,0.6766,0.6766,0.6766,1839500000.0
2007-05-24 11:19:00,0.67665,0.6767,0.6766,0.6767,1839500000.0
2007-05-24 11:20:00,0.6766,0.6766,0.6765,0.6765,157600000.0
2007-05-24 11:21:00,0.6766,0.6766,0.6766,0.6766,157600000.0
2007-05-24 11:22:00,0.6766,0.6766,0.67655,0.6766,309600000.0
2007-05-24 11:23:00,0.6766,0.6766,0.6765,0.6765,626999987.0
2007-05-24 11:24:00,0.6766,0.6766,0.67655,0.67655,626999987.0
2007-05-24 11:25:00,0.6766,0.6766,0.6765,0.67655,1502399994.0
2007-05-24 11:26:00,0.6766,0.6766,0.6765,0.6766,1941200013.0
2007-05-24 11:27:00,0.6766,0.6766,0.6764,0.6765,1069199995.0
2007-05-24 11:28:00,0.6764,0.6765,0.6764,0.6765,1069199995.0
2007-05-24 11:29:00,0.6764,0.6765,0.6764,0.6764,1069199995.0
2007-05-24 11:30:00,0.67645,0.6765,0.67645,0.6765,1069199995.0
2007-05-24 11:31:00,0.6764,0.6765,0.6764,0.6764,973399986.0
2007-05-24 11:32:00,0.6764,0.6765,0.6764,0.6765,973399986.0
2007-05-24 11:33:00,0.67645,0.6765,0.67645,0.6765,1853699992.0
2007-05-24 11:35:00,0.6765,0.67655,0.6765,0.6765,1523099998.0
2007-05-24 11:38:00,0.6766,0.6766,0.6766,0.6766,1010899999.0
2007-05-24 11:39:00,0.6766,0.6766,0.67655,0.6766,1010899999.0
2007-05-24 11:40:00,0.6765,0.6766,0.6765,0.6766,1556900003.0
2007-05-24 11:41:00,0.6767,0.6767,0.6767,0.6767,1556900003.0
2007-05-24 11:42:00,0.6768,0.6768,0.6767,0.6768,838699997.0
2007-05-24 11:43:00,0.67675,0.67695,0.67675,0.6769,838699997.0
2007-05-24 11:44:00,0.6769,0.67695,0.67685,0.6769,1322000004.0
2007-05-24 11:45:00,0.6769,0.6769,0.6769,0.6769,374000004.0
2007-05-24 11:46:00,0.6769,0.6769,0.67675,0.67675,1758600006.0
2007-05-24 11:47:00,0.67675,0.6768,0.67675,0.6768,1246300004.0
2007-05-24 11:48:00,0.6767,0.6768,0.6767,0.6767,1409899980.0
2007-05-24 11:49:00,0.6768,0.67685,0.67675,0.6768,1409899980.0
2007-05-24 11:51:00,0.6768,0.6768,0.67675,0.6768,1101099985.0
2007-05-24 11:52:00,0.6768,0.6768,0.67675,0.67675,1912100000.0
2007-05-24 11:53:00,0.67675,0.6768,0.67675,0.67675,1054199988.0
2007-05-24 11:54:00,0.6768,0.6768,0.6768,0.6768,588699996.0
2007-05-24 11:55:00,0.6767,0.6769,0.6767,0.6768,402299997.0
2007-05-24 11:56:00,0.6769,0.6769,0.6768,0.6768,402299997.0
2007-05-24 11:57:00,0.6768,0.6768,0.6768,0.6768,1413499983.0
2007-05-24 11:58:00,0.6768,0.6769,0.67675,0.6768,2073499992.0
2007-05-24 11:59:00,0.6767,0.6768,0.6767,0.6767,1513300008.0
2007-05-24 12:00:00,0.6768,0.6768,0.6767,0.6768,1513300008.0
2007-05-24 12:01:00,0.6768,0.6768,0.67665,0.6768,1513300008.0
2007-05-24 12:02:00,0.6768,0.6768,0.67665,0.6768,465700001.0
2007-05-24 12:03:00,0.6768,0.6768,0.6768,0.6768,229599998.0
2007-05-24 12:04:00,0.6768,0.6769,0.6768,0.6769,1213599991.0
2007-05-24 12:05:00,0.67685,0.67685,0.67667,0.67667,1255400015.0
2007-05-24 12:06:00,0.6769,0.6769,0.67685,0.6769,20800000.0
2007-05-24 12:07:00,0.6769,0.6769,0.6768,0.6769,299300005.0
2007-05-24 12:08:00,0.6769,0.6769,0.67685,0.67685,506500001.0
2007-05-24 12:09:00,0.67685,0.6769,0.67685,0.6769,267500004.0
2007-05-24 12:10:00,0.6768,0.677,0.6768,0.6769,1207200016.0
2007-05-24 12:11:00,0.677,0.6771,0.677,0.6771,1207200016.0
2007-05-24 12:12:00,0.677,0.6771,0.67695,0.6771,1207200016.0
2007-05-24 12:13:00,0.6771,0.6771,0.677,0.677,1292000010.0
2007-05-24 12:14:00,0.67705,0.67705,0.677,0.677,933700011.0
2007-05-24 12:15:00,0.677,0.6771,0.67695,0.6771,1335400001.0
2007-05-24 12:16:00,0.6771,0.6771,0.677,0.677,259100005.0
2007-05-24 12:17:00,0.677,0.677,0.677,0.677,579300014.0
2007-05-24 12:18:00,0.6769,0.6769,0.6769,0.6769,1612299998.0
2007-05-24 12:19:00,0.67695,0.677,0.67685,0.67685,1612299998.0
2007-05-24 12:20:00,0.6769,0.6769,0.67675,0.6768,1006600003.0
2007-05-24 12:21:00,0.67675,0.6769,0.67675,0.6768,1513900002.0
2007-05-24 12:22:00,0.6768,0.6768,0.6767,0.6767,734699997.0
2007-05-24 12:23:00,0.6767,0.6767,0.67665,0.6767,697600000.0
2007-05-24 12:24:00,0.6767,0.6767,0.67655,0.6766,707000000.0
2007-05-24 12:25:00,0.67665,0.6767,0.67665,0.6767,127300000.0
2007-05-24 12:26:00,0.6767,0.6767,0.67665,0.6767,146700003.0
2007-05-24 12:27:00,0.6767,0.6767,0.6766,0.6766,1707399996.0
2007-05-24 12:28:00,0.6766,0.6766,0.6766,0.6766,519000005.0
2007-05-24 12:29:00,0.67655,0.67656,0.6764,0.6764,498699992.0
2007-05-24 12:30:00,0.6766,0.6766,0.6766,0.6766,109199996.0
2007-05-24 12:32:00,0.6767,0.6767,0.6767,0.6767,1770799987.0
2007-05-24 12:33:00,0.67665,0.6768,0.67665,0.6768,1770799987.0
2007-05-24 12:34:00,0.6768,0.6768,0.6768,0.6768,471299981.0
2007-05-24 12:35:00,0.6768,0.6768,0.67675,0.67675,1598699976.0
2007-05-24 12:36:00,0.6768,0.6769,0.67675,0.67675,1052700002.0
2007-05-24 12:37:00,0.67675,0.6768,0.67675,0.6768,1559199986.0
2007-05-24 12:38:00,0.67661,0.67672,0.67657,0.67672,192699996.0
2007-05-24 12:39:00,0.6768,0.6768,0.6768,0.6768,783700012.0
2007-05-24 12:40:00,0.6768,0.6768,0.6768,0.6768,197200001.0
2007-05-24 12:41:00,0.6768,0.6768,0.6768,0.6768,1178599977.0
2007-05-24 12:42:00,0.6768,0.6768,0.6768,0.6768,817399981.0
2007-05-24 12:43:00,0.6768,0.6768,0.6768,0.6768,12000000.0
2007-05-24 12:44:00,0.6768,0.6768,0.67675,0.67675,562100000.0
2007-05-24 12:45:00,0.6768,0.6768,0.67675,0.67675,222299998.0
2007-05-24 12:46:00,0.67675,0.6768,0.6767,0.6768,585500000.0
2007-05-24 12:47:00,0.6768,0.6768,0.67665,0.67665,940499999.0
2007-05-24 12:48:00,0.6767,0.6768,0.67665,0.6768,1881699995.0
2007-05-24 12:49:00,0.6768,0.6768,0.67665,0.67665,1801699985.0
2007-05-24 12:50:00,0.6767,0.67675,0.67665,0.67675,1053600003.0
2007-05-24 12:51:00,0.6768,0.6768,0.67675,0.6768,1271799983.0
2007-05-24 12:52:00,0.6767,0.6768,0.6767,0.6767,942400001.0
2007-05-24 12:53:00,0.6768,0.6768,0.67675,0.67675,942400001.0
2007-05-24 12:54:00,0.6768,0.6768,0.67665,0.67665,313599995.0
2007-05-24 12:55:00,0.6767,0.6767,0.6767,0.6767,909300004.0
2007-05-24 12:57:00,0.67675,0.67675,0.67665,0.67675,1419700018.0
2007-05-24 12:58:00,0.67675,0.67675,0.67665,0.67665,1610699988.0
2007-05-24 12:59:00,0.6766,0.6767,0.6766,0.6767,1092000005.0
2007-05-24 13:00:00,0.67675,0.6768,0.6767,0.6767,1092000005.0
2007-05-24 13:01:00,0.6767,0.6767,0.67665,0.6767,440899995.0
2007-05-24 13:02:00,0.6767,0.6767,0.67665,0.6767,235200000.0
2007-05-24 13:03:00,0.6767,0.6767,0.6766,0.67665,571999995.0
2007-05-24 13:04:00,0.6766,0.67665,0.6766,0.67665,1078400018.0
2007-05-24 13:05:00,0.6766,0.6767,0.6766,0.6767,841600008.0
2007-05-24 13:06:00,0.6767,0.6767,0.6766,0.6767,957099990.0
2007-05-24 13:08:00,0.6766,0.6766,0.6766,0.6766,957099990.0
2007-05-24 13:09:00,0.6767,0.6767,0.6766,0.6767,957099990.0
2007-05-24 13:11:00,0.6767,0.6768,0.6767,0.67675,957099990.0
2007-05-24 13:15:00,0.6766,0.6767,0.6766,0.6767,1969899979.0
2007-05-24 13:16:00,0.6766,0.6767,0.6765,0.6766,1969899979.0
2007-05-24 13:17:00,0.6766,0.6766,0.6765,0.6765,1969899979.0
2007-05-24 13:18:00,0.6765,0.6765,0.6764,0.6764,2143600014.0
2007-05-24 13:19:00,0.6764,0.6764,0.6763,0.6764,1633699998.0
2007-05-24 13:20:00,0.6764,0.6764,0.6763,0.6764,328700008.0
2007-05-24 13:24:00,0.67645,0.6765,0.6764,0.67645,328700008.0
2007-05-24 13:25:00,0.6765,0.6765,0.6764,0.6764,531600000.0
2007-05-24 13:26:00,0.67645,0.6765,0.6764,0.6764,619200009.0
2007-05-24 13:28:00,0.6764,0.6764,0.6764,0.6764,186600003.0
2007-05-24 13:29:00,0.6764,0.67645,0.6764,0.6764,1267600001.0
2007-05-24 13:30:00,0.6764,0.6765,0.67635,0.6764,1564300009.0
2007-05-24 13:31:00,0.6764,0.6765,0.67635,0.6764,2065100003.0
2007-05-24 13:32:00,0.6764,0.6764,0.67635,0.6764,1615399992.0
2007-05-24 13:33:00,0.6764,0.6764,0.6764,0.6764,54700000.0
2007-05-24 13:34:00,0.6764,0.6764,0.67635,0.67635,171900002.0
2007-05-24 13:38:00,0.6764,0.6764,0.6763,0.6764,2091800003.0
2007-05-24 13:40:00,0.6764,0.67645,0.67635,0.6764,2091800003.0
2007-05-24 13:41:00,0.6764,0.67645,0.6764,0.6764,625199998.0
2007-05-24 13:42:00,0.6764,0.6765,0.6764,0.67645,906500008.0
2007-05-24 13:43:00,0.67645,0.6765,0.6764,0.6764,1140399978.0
2007-05-24 13:44:00,0.6764,0.6765,0.6764,0.6765,793299997.0
2007-05-24 13:45:00,0.67645,0.6765,0.6764,0.6764,1446100002.0
2007-05-24 13:47:00,0.6764,0.6764,0.67635,0.67635,512499999.0
2007-05-24 13:48:00,0.6764,0.6764,0.6763,0.67635,798800006.0
2007-05-24 13:49:00,0.67635,0.67635,0.67635,0.67635,244800000.0
2007-05-24 13:50:00,0.67635,0.6764,0.67635,0.6764,698199991.0
2007-05-24 13:51:00,0.6764,0.6764,0.67635,0.6764,1153799984.0
2007-05-24 13:52:00,0.6763,0.6763,0.6763,0.6763,1408799994.0
2007-05-24 13:53:00,0.6764,0.6764,0.6764,0.6764,1408799994.0
2007-05-24 13:54:00,0.6764,0.67645,0.6764,0.6764,633400015.0
2007-05-24 13:55:00,0.6764,0.6764,0.67635,0.6764,1044599991.0
2007-05-24 13:56:00,0.6764,0.6764,0.6764,0.6764,918000007.0
2007-05-24 13:57:00,0.6764,0.6764,0.6764,0.6764,1566200021.0
2007-05-24 13:58:00,0.6765,0.6765,0.67635,0.6764,1566200021.0
2007-05-24 13:59:00,0.6763,0.6764,0.6763,0.6763,1176300015.0
2007-05-24 14:00:00,0.6764,0.6764,0.6764,0.6764,1176300015.0
2007-05-24 14:01:00,0.6764,0.6764,0.6763,0.6764,1882499977.0
2007-05-24 14:02:00,0.6764,0.6764,0.6764,0.6764,1882499977.0
2007-05-24 14:03:00,0.6764,0.67645,0.6764,0.67645,389900003.0
2007-05-24 14:04:00,0.67645,0.67645,0.67645,0.67645,36800000.0
2007-05-24 14:05:00,0.67645,0.6765,0.67635,0.6765,1918399992.0
2007-05-24 14:06:00,0.6765,0.6765,0.6764,0.6764,1427599992.0
2007-05-24 14:07:00,0.6765,0.6765,0.6764,0.6765,646600000.0
2007-05-24 14:08:00,0.6764,0.6764,0.6764,0.6764,646600000.0
2007-05-24 14:09:00,0.6765,0.6765,0.6765,0.6765,646600000.0
2007-05-24 14:10:00,0.6765,0.6766,0.6765,0.6766,646600000.0
2007-05-24 14:11:00,0.6766,0.6767,0.6766,0.6767,943399995.0
2007-05-24 14:12:00,0.6767,0.6767,0.67665,0.6767,943399995.0
2007-05-24 14:13:00,0.6766,0.6767,0.6766,0.6767,571000002.0
2007-05-24 14:14:00,0.6766,0.6767,0.6766,0.6766,571000002.0
2007-05-24 14:15:00,0.6767,0.6767,0.6766,0.6767,571000002.0
2007-05-24 14:16:00,0.6766,0.6767,0.6766,0.6766,571000002.0
2007-05-24 14:17:00,0.67665,0.6767,0.6766,0.6767,571000002.0
2007-05-24 14:19:00,0.6767,0.6767,0.6766,0.6767,1518499993.0
2007-05-24 14:20:00,0.6767,0.6768,0.67665,0.6767,1518499993.0
2007-05-24 14:22:00,0.6768,0.6768,0.6767,0.67675,812099992.0
2007-05-24 14:23:00,0.6768,0.6768,0.6767,0.6768,1294800016.0
2007-05-24 14:24:00,0.6767,0.6768,0.6767,0.6768,1294800016.0
2007-05-24 14:25:00,0.6769,0.6769,0.6769,0.6769,1294800016.0
2007-05-24 14:26:00,0.6769,0.6769,0.67685,0.67685,1294800016.0
2007-05-24 14:27:00,0.6769,0.6769,0.6769,0.6769,456800005.0
2007-05-24 14:28:00,0.6769,0.6769,0.6768,0.6768,992799998.0
2007-05-24 14:29:00,0.6768,0.6768,0.67675,0.6768,783199984.0
2007-05-24 14:30:00,0.6768,0.67695,0.67665,0.67685,1552800006.0
2007-05-24 14:32:00,0.6767,0.6767,0.6767,0.6767,1873499970.0
2007-05-24 14:33:00,0.6768,0.6768,0.6768,0.6768,1873499970.0
2007-05-24 14:34:00,0.6767,0.6767,0.6767,0.6767,932000004.0
2007-05-24 14:36:00,0.6766,0.6767,0.6766,0.6767,932000004.0
2007-05-24 14:37:00,0.6766,0.6767,0.6765,0.6765,932000004.0
2007-05-24 14:38:00,0.6766,0.6766,0.6765,0.6765,932000004.0
2007-05-24 14:40:00,0.6764,0.6765,0.6764,0.6764,932000004.0
2007-05-24 14:41:00,0.6765,0.6765,0.6765,0.6765,932000004.0
2007-05-24 14:42:00,0.67645,0.6765,0.67645,0.6765,932000004.0
2007-05-24 14:43:00,0.6765,0.6765,0.6765,0.6765,313299997.0
2007-05-24 14:44:00,0.6766,0.6766,0.6765,0.6765,313299997.0
2007-05-24 14:45:00,0.6764,0.6765,0.6764,0.6764,313299997.0
2007-05-24 14:46:00,0.6763,0.6763,0.6762,0.6763,313299997.0
2007-05-24 14:47:00,0.6762,0.6763,0.6762,0.6763,313299997.0
2007-05-24 14:48:00,0.6762,0.6763,0.6762,0.6762,313299997.0
2007-05-24 14:49:00,0.6763,0.6763,0.6762,0.6763,313299997.0
2007-05-24 14:51:00,0.67635,0.6764,0.6763,0.67635,313299997.0
2007-05-24 14:52:00,0.67635,0.6764,0.67635,0.6764,1226799980.0
2007-05-24 14:53:00,0.6764,0.6764,0.67635,0.67635,928300009.0
2007-05-24 14:54:00,0.67635,0.6765,0.67635,0.6765,1293600011.0
2007-05-24 14:55:00,0.6765,0.6765,0.67645,0.6765,1425800002.0
2007-05-24 14:56:00,0.6764,0.6765,0.6764,0.6765,2064600003.0
2007-05-24 14:59:00,0.67655,0.6766,0.67645,0.6766,2064600003.0
2007-05-24 15:00:00,0.6766,0.6766,0.6766,0.6766,76000000.0
2007-05-24 15:01:00,0.6766,0.6766,0.6765,0.6766,1528599995.0
2007-05-24 15:02:00,0.6766,0.6766,0.67655,0.67655,1304700001.0
2007-05-24 15:03:00,0.6766,0.6766,0.67655,0.67655,1211899985.0
2007-05-24 15:04:00,0.67655,0.6766,0.67655,0.6766,1568900022.0
2007-05-24 15:05:00,0.6765,0.6766,0.6765,0.6765,1266699987.0
2007-05-24 15:06:00,0.6766,0.67665,0.6766,0.67665,1266699987.0
2007-05-24 15:07:00,0.67665,0.6767,0.6766,0.6767,1168199993.0
2007-05-24 15:08:00,0.6767,0.6767,0.6767,0.6767,217600000.0
2007-05-24 15:09:00,0.6767,0.6767,0.6767,0.6767,108000000.0
2007-05-24 15:10:00,0.6767,0.6767,0.6767,0.6767,159200000.0
2007-05-24 15:11:00,0.6767,0.6767,0.6765,0.6766,1955900013.0
2007-05-24 15:12:00,0.6766,0.6766,0.6765,0.6766,1949400009.0
2007-05-24 15:13:00,0.67665,0.67665,0.67655,0.6766,1949400009.0
2007-05-24 15:14:00,0.67665,0.67665,0.6766,0.67665,246899997.0
2007-05-24 15:15:00,0.67665,0.67665,0.6766,0.6766,1568200012.0
2007-05-24 15:16:00,0.6765,0.6766,0.6765,0.6765,1549899992.0
2007-05-24 15:19:00,0.6764,0.6765,0.6764,0.6765,1549899992.0
2007-05-24 15:20:00,0.6764,0.6765,0.6763,0.6764,1549899992.0
2007-05-24 15:21:00,0.6763,0.6764,0.6763,0.6764,1549899992.0
2007-05-24 15:23:00,0.6765,0.6765,0.6764,0.67645,1549899992.0
2007-05-24 15:24:00,0.67645,0.6765,0.6764,0.67645,346100002.0
2007-05-24 15:25:00,0.6765,0.6765,0.67645,0.6765,1717299973.0
2007-05-24 15:26:00,0.6765,0.6765,0.6765,0.6765,1829599974.0
2007-05-24 15:27:00,0.6765,0.6765,0.67645,0.67645,1645400004.0
2007-05-24 15:28:00,0.67645,0.6765,0.6764,0.6765,1396300008.0
2007-05-24 15:29:00,0.6766,0.6766,0.6765,0.6766,1150300002.0
2007-05-24 15:30:00,0.6766,0.6766,0.67655,0.6766,1150300002.0
2007-05-24 15:31:00,0.6766,0.6766,0.67655,0.6766,503400000.0
2007-05-24 15:32:00,0.6766,0.6766,0.6765,0.67655,988800012.0
2007-05-24 15:33:00,0.6764,0.6764,0.6764,0.6764,1669800000.0
2007-05-24 15:34:00,0.6765,0.6765,0.67645,0.6765,1669800000.0
2007-05-24 15:35:00,0.6765,0.6765,0.67645,0.67645,2012199988.0
2007-05-24 15:37:00,0.6764,0.6765,0.6764,0.6765,560200002.0
2007-05-24 15:38:00,0.6765,0.6765,0.67645,0.6765,1571500004.0
2007-05-24 15:39:00,0.6764,0.6764,0.6763,0.6764,1240900015.0
2007-05-24 15:40:00,0.6764,0.67645,0.6764,0.6764,1240900015.0
2007-05-24 15:42:00,0.67645,0.6765,0.67645,0.67645,1435000002.0
2007-05-24 15:43:00,0.67645,0.6765,0.67635,0.6764,1560699995.0
2007-05-24 15:44:00,0.6763,0.6763,0.6763,0.6763,1226099997.0
2007-05-24 15:45:00,0.6764,0.6765,0.6764,0.6764,1226099997.0
2007-05-24 15:47:00,0.6765,0.6765,0.67635,0.67635,975399998.0
2007-05-24 15:48:00,0.67635,0.6764,0.67635,0.6764,1872600001.0
2007-05-24 15:49:00,0.6764,0.6764,0.6763,0.6763,1120000007.0
2007-05-24 15:50:00,0.6763,0.6763,0.67625,0.67625,1120000007.0
2007-05-24 15:51:00,0.6762,0.6763,0.6762,0.6763,7200000.0
2007-05-24 15:52:00,0.6764,0.6764,0.6763,0.6764,7200000.0
2007-05-24 15:53:00,0.6763,0.6763,0.6763,0.6763,7200000.0
2007-05-24 15:54:00,0.6764,0.6764,0.6763,0.6764,7200000.0
2007-05-24 15:57:00,0.6765,0.6765,0.6765,0.6765,7200000.0
2007-05-24 15:58:00,0.6765,0.6765,0.67635,0.67635,1393999995.0
2007-05-24 15:59:00,0.6764,0.6764,0.6763,0.6763,1836900007.0
2007-05-24 16:00:00,0.6762,0.6764,0.6757,0.6763,1836900007.0
2007-05-24 16:01:00,0.6762,0.6763,0.6762,0.6762,1836900007.0
2007-05-24 16:02:00,0.6763,0.6763,0.67605,0.6762,1836900007.0
2007-05-24 16:03:00,0.6762,0.6762,0.6762,0.6762,1986400007.0
2007-05-24 16:04:00,0.6761,0.6762,0.6761,0.6762,1986400007.0
2007-05-24 16:07:00,0.6761,0.6762,0.6761,0.6762,1986400007.0
2007-05-24 16:08:00,0.6761,0.6762,0.6761,0.6762,1986400007.0
2007-05-24 16:09:00,0.6761,0.6762,0.6761,0.6762,1986400007.0
2007-05-24 16:10:00,0.6761,0.6762,0.6761,0.6762,1986400007.0
2007-05-24 16:11:00,0.6762,0.67635,0.6762,0.6763,1986400007.0
2007-05-24 16:12:00,0.6762,0.6763,0.6762,0.6763,1045099996.0
2007-05-24 16:13:00,0.6762,0.6763,0.6761,0.6761,1045099996.0
2007-05-24 16:14:00,0.6762,0.6762,0.6761,0.6762,1045099996.0
2007-05-24 16:15:00,0.6763,0.6763,0.6762,0.6763,1045099996.0
2007-05-24 16:16:00,0.6762,0.6762,0.6761,0.6762,1045099996.0
2007-05-24 16:18:00,0.6761,0.6763,0.6761,0.6762,1045099996.0
2007-05-24 16:20:00,0.6761,0.6762,0.6761,0.6762,1045099996.0
2007-05-24 16:22:00,0.6763,0.6764,0.67625,0.6764,1045099996.0
2007-05-24 16:23:00,0.6764,0.67645,0.6763,0.6764,1549100000.0
2007-05-24 16:24:00,0.6763,0.6764,0.6763,0.6763,296799999.0
2007-05-24 16:25:00,0.6764,0.6765,0.6764,0.6765,296799999.0
2007-05-24 16:26:00,0.6764,0.6765,0.6764,0.6764,296799999.0
2007-05-24 16:27:00,0.6765,0.6765,0.6764,0.6765,296799999.0
2007-05-24 16:28:00,0.6765,0.6765,0.67645,0.67645,296799999.0
2007-05-24 16:29:00,0.6765,0.6765,0.67645,0.6765,983400003.0
2007-05-24 16:30:00,0.6765,0.6765,0.6764,0.6764,1822200011.0
2007-05-24 16:31:00,0.6763,0.6764,0.6763,0.6764,1822200011.0
2007-05-24 16:32:00,0.6763,0.6763,0.6763,0.6763,1822200011.0
2007-05-24 16:33:00,0.6764,0.6765,0.6763,0.6765,1822200011.0
2007-05-24 16:34:00,0.6764,0.6765,0.6764,0.6765,1822200011.0
2007-05-24 16:35:00,0.6763,0.6764,0.6763,0.6763,1822200011.0
2007-05-24 16:36:00,0.6764,0.6764,0.6763,0.6763,1822200011.0
2007-05-24 16:37:00,0.6764,0.6766,0.6763,0.6765,1822200011.0
2007-05-24 16:38:00,0.6766,0.6766,0.6765,0.6766,1822200011.0
2007-05-24 16:39:00,0.6765,0.6766,0.6765,0.6766,1822200011.0
2007-05-24 16:40:00,0.6765,0.6767,0.6765,0.6767,1822200011.0
2007-05-24 16:43:00,0.6766,0.6766,0.67655,0.6766,1822200011.0
2007-05-24 16:45:00,0.6767,0.6767,0.6767,0.6767,427600003.0
2007-05-24 16:46:00,0.6766,0.6766,0.6766,0.6766,427600003.0
2007-05-24 16:48:00,0.67675,0.67675,0.6767,0.67675,427600003.0
2007-05-24 16:49:00,0.67675,0.6768,0.6767,0.67675,246300002.0
2007-05-24 16:50:00,0.6768,0.6768,0.6767,0.67675,1444799994.0
2007-05-24 16:53:00,0.6767,0.6767,0.6766,0.6767,1796599991.0
2007-05-24 16:54:00,0.6766,0.6766,0.6766,0.6766,1796599991.0
2007-05-24 16:55:00,0.6765,0.6766,0.6765,0.6766,1796599991.0
2007-05-24 16:56:00,0.6767,0.6767,0.6766,0.6767,1796599991.0
2007-05-24 16:57:00,0.67675,0.6768,0.6767,0.6768,1796599991.0
2007-05-24 16:58:00,0.6766,0.6766,0.6766,0.6766,2102299991.0
2007-05-24 16:59:00,0.6767,0.6767,0.6766,0.6766,2102299991.0
2007-05-24 17:01:00,0.6765,0.6765,0.6765,0.6765,2102299991.0
2007-05-24 17:02:00,0.6766,0.6766,0.6766,0.6766,2102299991.0
2007-05-24 17:03:00,0.67655,0.6766,0.67645,0.67655,2102299991.0
2007-05-24 17:04:00,0.67655,0.67655,0.67645,0.67655,1180100006.0
2007-05-24 17:06:00,0.6765,0.6765,0.67645,0.6765,1920500000.0
2007-05-24 17:07:00,0.6765,0.6765,0.6764,0.6765,406600000.0
2007-05-24 17:08:00,0.6766,0.6766,0.67655,0.6766,406600000.0
2007-05-24 17:09:00,0.6766,0.6766,0.6765,0.67655,863399998.0
2007-05-24 17:10:00,0.6764,0.6765,0.6764,0.6764,1670000003.0
2007-05-24 17:11:00,0.6765,0.6765,0.6765,0.6765,1670000003.0
2007-05-24 17:12:00,0.67645,0.6765,0.67645,0.67645,977299999.0
2007-05-24 17:13:00,0.67645,0.6765,0.6764,0.67645,1523500006.0
2007-05-24 17:15:00,0.6764,0.6764,0.6764,0.6764,626799999.0
2007-05-24 17:16:00,0.6764,0.6764,0.67635,0.6764,297900001.0
2007-05-24 17:17:00,0.67635,0.6764,0.67635,0.67635,737799996.0
2007-05-24 17:18:00,0.6764,0.6764,0.6763,0.6763,1250599999.0
2007-05-24 17:19:00,0.67635,0.6764,0.6763,0.67635,1250599999.0
2007-05-24 17:20:00,0.67635,0.6764,0.6763,0.67635,938900007.0
2007-05-24 17:21:00,0.67635,0.67635,0.6763,0.67635,646100007.0
2007-05-24 17:22:00,0.6764,0.6764,0.6763,0.6764,53300000.0
2007-05-24 17:23:00,0.6763,0.6763,0.6763,0.6763,53300000.0
2007-05-24 17:24:00,0.6764,0.6764,0.6764,0.6764,53300000.0
2007-05-24 17:25:00,0.6764,0.6764,0.6763,0.6764,351600002.0
2007-05-24 17:26:00,0.6765,0.6765,0.6764,0.6765,351600002.0
2007-05-24 17:27:00,0.6765,0.6765,0.6765,0.6765,493200000.0
2007-05-24 17:28:00,0.6764,0.6765,0.6764,0.6764,493200000.0
2007-05-24 17:29:00,0.6765,0.6765,0.67645,0.6765,493200000.0
2007-05-24 17:30:00,0.6765,0.6765,0.6764,0.6764,1110299999.0
2007-05-24 17:31:00,0.6763,0.6764,0.6763,0.6763,1364799994.0
2007-05-24 17:32:00,0.6764,0.6764,0.67635,0.67635,1364799994.0
2007-05-24 17:33:00,0.6764,0.6764,0.67635,0.6764,1756599999.0
2007-05-24 17:34:00,0.6763,0.6764,0.6762,0.6762,460999996.0
2007-05-24 17:35:00,0.67625,0.6763,0.6762,0.6763,460999996.0
2007-05-24 17:36:00,0.6763,0.6763,0.6763,0.6763,2109999984.0
2007-05-24 17:37:00,0.6762,0.6763,0.6762,0.6762,2109999984.0
2007-05-24 17:38:00,0.67625,0.67625,0.67615,0.67625,2109999984.0
2007-05-24 17:39:00,0.6763,0.6763,0.6762,0.6763,1523500012.0
2007-05-24 17:41:00,0.6764,0.6765,0.67635,0.67645,1523500012.0
2007-05-24 17:42:00,0.6765,0.6765,0.67635,0.6764,1604100008.0
2007-05-24 17:45:00,0.6764,0.6764,0.67635,0.6764,1929400029.0
2007-05-24 17:48:00,0.6763,0.6763,0.6763,0.6763,1384000000.0
2007-05-24 17:49:00,0.67625,0.67635,0.67625,0.6763,1384000000.0
2007-05-24 17:51:00,0.67635,0.6764,0.67635,0.67635,439200000.0
2007-05-24 17:52:00,0.67635,0.6764,0.67635,0.67635,443200000.0
2007-05-24 17:54:00,0.6764,0.6764,0.6763,0.6764,868999993.0
2007-05-24 17:55:00,0.6764,0.6765,0.6764,0.6765,868999993.0
2007-05-24 17:56:00,0.6765,0.6765,0.67645,0.67645,116800000.0
2007-05-24 17:57:00,0.67645,0.6765,0.6764,0.6764,627899999.0
2007-05-24 17:58:00,0.67645,0.67645,0.67635,0.6764,1325499991.0
2007-05-24 17:59:00,0.6764,0.67645,0.6764,0.6764,771400008.0
2007-05-24 18:00:00,0.6764,0.6765,0.6764,0.6765,662500003.0
2007-05-24 18:01:00,0.6765,0.67655,0.67645,0.6765,1711100010.0
2007-05-24 18:02:00,0.67645,0.6765,0.67645,0.6765,1328800001.0
2007-05-24 18:03:00,0.6765,0.6765,0.6765,0.6765,62400000.0
2007-05-24 18:04:00,0.6765,0.67655,0.6765,0.6765,799899999.0
2007-05-24 18:05:00,0.6764,0.6765,0.6764,0.6765,1461900004.0
2007-05-24 18:06:00,0.6764,0.6765,0.6764,0.6765,1461900004.0
2007-05-24 18:07:00,0.6765,0.6766,0.6765,0.6766,1461900004.0
2007-05-24 18:08:00,0.6766,0.6766,0.6765,0.67655,1030800000.0
2007-05-24 18:09:00,0.6765,0.6766,0.67645,0.6766,1328100009.0
2007-05-24 18:13:00,0.6765,0.6766,0.6765,0.67655,1134399996.0
2007-05-24 18:14:00,0.6766,0.6766,0.6766,0.6766,750400000.0
2007-05-24 18:15:00,0.6766,0.6766,0.67645,0.6765,896800001.0
2007-05-24 18:16:00,0.6765,0.6765,0.67635,0.6764,1991499989.0
2007-05-24 18:17:00,0.6764,0.6764,0.67635,0.6764,1372000010.0
2007-05-24 18:18:00,0.6764,0.6764,0.6764,0.6764,1491500003.0
2007-05-24 18:19:00,0.6763,0.6764,0.6763,0.6764,1811800003.0
2007-05-24 18:20:00,0.6763,0.6764,0.6763,0.6764,1811800003.0
2007-05-24 18:21:00,0.6764,0.6766,0.6764,0.6766,1811800003.0
2007-05-24 18:22:00,0.6766,0.6766,0.6765,0.6765,2082500005.0
2007-05-24 18:23:00,0.6766,0.6766,0.67655,0.67655,2082500005.0
2007-05-24 18:24:00,0.6766,0.6766,0.67655,0.67655,639399996.0
2007-05-24 18:25:00,0.6766,0.6766,0.6766,0.6766,312000000.0
2007-05-24 18:26:00,0.6766,0.6766,0.67655,0.6766,281600000.0
2007-05-24 18:27:00,0.6766,0.6766,0.6766,0.6766,738100001.0
2007-05-24 18:28:00,0.6766,0.6766,0.6765,0.6766,1613900000.0
2007-05-24 18:29:00,0.67655,0.6766,0.67655,0.6766,169800000.0
2007-05-24 18:30:00,0.67655,0.6766,0.67655,0.67655,117600000.0
2007-05-24 18:31:00,0.67655,0.6766,0.67655,0.6766,268000000.0
2007-05-24 18:32:00,0.6766,0.6766,0.67655,0.67655,504200000.0
2007-05-24 18:33:00,0.67655,0.67655,0.67645,0.6765,1257999986.0
2007-05-24 18:34:00,0.6765,0.67655,0.6765,0.6765,1157700008.0
2007-05-24 18:35:00,0.6765,0.6766,0.67645,0.6765,1623300006.0
2007-05-24 18:36:00,0.67655,0.67655,0.6765,0.67655,118699997.0
2007-05-24 18:37:00,0.67655,0.67665,0.67655,0.6766,727100001.0
2007-05-24 18:38:00,0.67655,0.6766,0.6765,0.67655,1194199992.0
2007-05-24 18:39:00,0.6766,0.6766,0.6766,0.6766,32000000.0
2007-05-24 18:40:00,0.67655,0.6766,0.67655,0.6766,165300000.0
2007-05-24 18:41:00,0.6766,0.6766,0.67655,0.6766,186900000.0
2007-05-24 18:42:00,0.67655,0.6766,0.67655,0.6766,365700000.0
2007-05-24 18:43:00,0.6766,0.67665,0.67655,0.67665,1453199994.0
2007-05-24 18:44:00,0.6766,0.6766,0.67655,0.6766,396799999.0
2007-05-24 18:45:00,0.6766,0.67665,0.6766,0.67665,246399999.0
2007-05-24 18:46:00,0.67665,0.67665,0.67655,0.67655,555999998.0
2007-05-24 18:47:00,0.6766,0.6766,0.6766,0.6766,278200002.0
2007-05-24 18:48:00,0.6766,0.6766,0.67655,0.6766,1539700014.0
2007-05-24 18:49:00,0.67655,0.6766,0.67655,0.67655,801299993.0
2007-05-24 18:50:00,0.6766,0.6766,0.67655,0.6766,147300000.0
2007-05-24 18:51:00,0.6766,0.67665,0.67655,0.6766,1831999993.0
2007-05-24 18:52:00,0.6766,0.6766,0.6766,0.6766,674799995.0
2007-05-24 18:53:00,0.6766,0.6766,0.6766,0.6766,197899999.0
2007-05-24 18:54:00,0.6766,0.6766,0.6766,0.6766,916099994.0
2007-05-24 18:55:00,0.6766,0.67665,0.6766,0.6766,1499000014.0
2007-05-24 18:56:00,0.67665,0.67665,0.6766,0.6766,859200001.0
2007-05-24 18:57:00,0.6766,0.6767,0.6766,0.67665,1431000017.0
2007-05-24 18:58:00,0.67665,0.6767,0.6766,0.67665,1093699994.0
2007-05-24 18:59:00,0.67665,0.6767,0.67655,0.67665,1225500002.0
2007-05-24 19:00:00,0.6767,0.6767,0.67655,0.6766,2017700010.0
2007-05-24 19:01:00,0.6766,0.6766,0.67655,0.67655,586500000.0
2007-05-24 19:02:00,0.6766,0.6766,0.6766,0.6766,308000011.0
2007-05-24 19:03:00,0.6766,0.6766,0.6766,0.6766,757500000.0
2007-05-24 19:04:00,0.6766,0.6766,0.6766,0.6766,80500000.0
2007-05-24 19:05:00,0.6766,0.6766,0.6766,0.6766,283000005.0
2007-05-24 19:06:00,0.67665,0.67665,0.6766,0.67665,392700006.0
2007-05-24 19:07:00,0.6767,0.6767,0.6766,0.67665,427100008.0
2007-05-24 19:08:00,0.67665,0.67665,0.6766,0.67665,507400009.0
2007-05-24 19:09:00,0.67665,0.67675,0.67665,0.6767,345200000.0
2007-05-24 19:10:00,0.6767,0.67675,0.6767,0.6767,392199997.0
2007-05-24 19:11:00,0.6767,0.6767,0.6767,0.6767,105299994.0
2007-05-24 19:12:00,0.6767,0.6767,0.67665,0.67665,1064199975.0
2007-05-24 19:13:00,0.6767,0.6767,0.67665,0.67665,25600000.0
2007-05-24 19:14:00,0.6767,0.6767,0.6766,0.67665,391900001.0
2007-05-24 19:15:00,0.67665,0.67665,0.6766,0.67665,155800000.0
2007-05-24 19:16:00,0.6767,0.6767,0.6767,0.6767,894700004.0
2007-05-24 19:17:00,0.6767,0.6767,0.67665,0.67665,1172500003.0
2007-05-24 19:18:00,0.67665,0.6767,0.67665,0.67665,1003699991.0
2007-05-24 19:19:00,0.67665,0.6768,0.67665,0.6767,1331200016.0
2007-05-24 19:20:00,0.67665,0.67675,0.67665,0.67675,1314600002.0
2007-05-24 19:21:00,0.6767,0.6768,0.6767,0.67675,1369499994.0
2007-05-24 19:22:00,0.6768,0.6768,0.67675,0.6768,1188800001.0
2007-05-24 19:23:00,0.6768,0.6768,0.6768,0.6768,259200000.0
2007-05-24 19:24:00,0.6768,0.6768,0.67675,0.6768,43800000.0
2007-05-24 19:25:00,0.67675,0.67675,0.6767,0.67675,199500000.0
2007-05-24 19:26:00,0.6767,0.6768,0.6767,0.67675,104400002.0
2007-05-24 19:27:00,0.67675,0.67675,0.67675,0.67675,70400000.0
2007-05-24 19:28:00,0.67675,0.6768,0.67665,0.6767,874399997.0
2007-05-24 19:29:00,0.6768,0.6768,0.6767,0.6767,132100000.0
2007-05-24 19:30:00,0.6767,0.67675,0.67665,0.6767,2087500005.0
2007-05-24 19:31:00,0.67665,0.6767,0.67665,0.6767,564899992.0
2007-05-24 19:33:00,0.6767,0.6767,0.6767,0.6767,693799999.0
2007-05-24 19:34:00,0.6767,0.6767,0.67665,0.67665,1387200012.0
2007-05-24 19:35:00,0.67665,0.6767,0.67665,0.6767,938699991.0
2007-05-24 19:36:00,0.6767,0.6767,0.6767,0.6767,349399997.0
2007-05-24 19:37:00,0.6767,0.6767,0.67665,0.67665,1082699994.0
2007-05-24 19:38:00,0.6767,0.6767,0.67665,0.67665,63300000.0
2007-05-24 19:39:00,0.6767,0.6767,0.67665,0.6767,33300000.0
2007-05-24 19:40:00,0.67665,0.6767,0.6766,0.6767,676999986.0
2007-05-24 19:41:00,0.67678,0.67678,0.67652,0.67652,599599996.0
2007-05-24 19:42:00,0.67654,0.67661,0.67651,0.67651,96699999.0
2007-05-24 19:43:00,0.6767,0.6767,0.67665,0.6767,118000000.0
2007-05-24 19:44:00,0.6767,0.6767,0.6766,0.67665,240200004.0
2007-05-24 19:45:00,0.67665,0.6767,0.6766,0.6767,647999993.0
2007-05-24 19:46:00,0.6767,0.6767,0.67655,0.6766,1051099999.0
2007-05-24 19:47:00,0.67655,0.6766,0.67655,0.6766,1406400021.0
2007-05-24 19:48:00,0.6766,0.6766,0.6766,0.6766,225500000.0
2007-05-24 19:49:00,0.6766,0.6766,0.6766,0.6766,202400000.0
2007-05-24 19:50:00,0.6766,0.6766,0.6766,0.6766,118100000.0
2007-05-24 19:51:00,0.6766,0.6766,0.67655,0.6766,515300003.0
2007-05-24 19:52:00,0.67655,0.6766,0.67655,0.6766,746999995.0
2007-05-24 19:53:00,0.6766,0.6766,0.6766,0.6766,983300012.0
2007-05-24 19:54:00,0.6766,0.6766,0.67655,0.6766,108800000.0
2007-05-24 19:55:00,0.6766,0.6766,0.67655,0.6766,411399993.0
2007-05-24 19:56:00,0.6766,0.67665,0.67655,0.67665,1169199998.0
2007-05-24 19:57:00,0.67665,0.6767,0.67655,0.6766,265300000.0
2007-05-24 19:58:00,0.6766,0.6768,0.6766,0.6768,1466299989.0
2007-05-24 19:59:00,0.6768,0.67685,0.67675,0.6768,1233099992.0
2007-05-24 20:00:00,0.6767,0.6768,0.6767,0.6767,1085400012.0
2007-05-24 20:01:00,0.6768,0.6768,0.6767,0.67675,1085400012.0
2007-05-24 20:02:00,0.6768,0.6768,0.67675,0.6768,352799999.0
2007-05-24 20:03:00,0.6768,0.6768,0.6768,0.6768,337899999.0
2007-05-24 20:04:00,0.67675,0.6768,0.67675,0.67675,1066100002.0
2007-05-24 20:05:00,0.6768,0.6768,0.6768,0.6768,1291199992.0
2007-05-24 20:06:00,0.6768,0.6768,0.67675,0.6768,403000007.0
2007-05-24 20:07:00,0.6768,0.67685,0.67675,0.67685,790300000.0
2007-05-24 20:08:00,0.67685,0.6769,0.67685,0.67685,32000000.0
2007-05-24 20:09:00,0.67685,0.6769,0.6768,0.6769,956200004.0
2007-05-24 20:10:00,0.6769,0.6769,0.6768,0.6768,831500000.0
2007-05-24 20:11:00,0.67675,0.67685,0.67675,0.67675,1652400015.0
2007-05-24 20:12:00,0.6767,0.6767,0.6767,0.6767,663099988.0
2007-05-24 20:14:00,0.6767,0.6768,0.67665,0.6768,663099988.0
2007-05-24 20:15:00,0.6768,0.6768,0.67675,0.67675,64800000.0
2007-05-24 20:16:00,0.67675,0.67675,0.67665,0.67665,2065300012.0
2007-05-24 20:17:00,0.67665,0.6767,0.67665,0.6767,1408599996.0
2007-05-24 20:18:00,0.6767,0.6768,0.67665,0.67665,1706999989.0
2007-05-24 20:19:00,0.67665,0.6768,0.67665,0.67675,502899997.0
2007-05-24 20:20:00,0.6768,0.6768,0.6767,0.6767,1633100010.0
2007-05-24 20:21:00,0.6767,0.67675,0.6767,0.6767,1061599987.0
2007-05-24 20:22:00,0.6767,0.67675,0.6767,0.67675,1051800012.0
2007-05-24 20:23:00,0.67675,0.67675,0.6767,0.6767,652900007.0
2007-05-24 20:24:00,0.6767,0.67675,0.6767,0.67675,1157700011.0
2007-05-24 20:25:00,0.67675,0.67675,0.67665,0.6767,995000000.0
2007-05-24 20:27:00,0.67665,0.6767,0.67665,0.6767,2049499983.0
2007-05-24 20:28:00,0.67665,0.6767,0.67665,0.6767,181399998.0
2007-05-24 20:29:00,0.6767,0.6767,0.67665,0.67665,30400000.0
2007-05-24 20:30:00,0.6767,0.6767,0.6767,0.6767,302400002.0
2007-05-24 20:31:00,0.6767,0.6767,0.6767,0.6767,187200004.0
2007-05-24 20:32:00,0.6767,0.6767,0.6766,0.6767,1208900000.0
2007-05-24 20:33:00,0.6766,0.6766,0.67655,0.67655,1824200017.0
2007-05-24 20:34:00,0.6766,0.6767,0.6765,0.6765,1379899982.0
2007-05-24 20:35:00,0.6765,0.6766,0.6765,0.6765,1856599983.0
2007-05-24 20:36:00,0.6765,0.6765,0.67635,0.6764,1082500001.0
2007-05-24 20:37:00,0.6764,0.6765,0.6764,0.6765,509300003.0
2007-05-24 20:38:00,0.6765,0.6766,0.67645,0.67655,1798800009.0
2007-05-24 20:39:00,0.6766,0.6766,0.6764,0.6764,1041100003.0
2007-05-24 20:40:00,0.6765,0.67655,0.6765,0.6765,1041100003.0
2007-05-24 20:41:00,0.6765,0.6765,0.67645,0.67645,323200003.0
2007-05-24 20:42:00,0.67645,0.6765,0.67645,0.6765,660000007.0
2007-05-24 20:43:00,0.6765,0.6765,0.6765,0.6765,40400000.0
2007-05-24 20:44:00,0.6765,0.6765,0.6765,0.6765,59300000.0
2007-05-24 20:45:00,0.6765,0.6765,0.6765,0.6765,442100001.0
2007-05-24 20:46:00,0.67645,0.6765,0.67645,0.6765,86299999.0
2007-05-24 20:47:00,0.6765,0.6765,0.6765,0.6765,142799998.0
2007-05-24 20:48:00,0.6762,0.67638,0.676,0.67627,335300005.0
2007-05-24 20:49:00,0.6765,0.6765,0.67645,0.67645,139100000.0
2007-05-24 20:50:00,0.6765,0.6765,0.67645,0.67645,217300001.0
2007-05-24 20:51:00,0.6765,0.6765,0.67645,0.6765,469399998.0
2007-05-24 20:52:00,0.6765,0.6765,0.67645,0.6765,456899993.0
2007-05-24 20:53:00,0.67645,0.6765,0.67645,0.6765,70399997.0
2007-05-24 20:54:00,0.6765,0.6765,0.6765,0.6765,539099996.0
2007-05-24 20:55:00,0.6765,0.6765,0.6765,0.6765,166599996.0
2007-05-24 20:56:00,0.6765,0.6765,0.6765,0.6765,145899998.0
2007-05-24 20:57:00,0.67645,0.6765,0.67635,0.67635,880099987.0
2007-05-24 20:58:00,0.6764,0.67645,0.6764,0.67645,119800002.0
2007-05-24 20:59:00,0.6765,0.6765,0.67635,0.67635,1941399990.0
2007-05-24 21:00:00,0.67635,0.6764,0.6763,0.67635,671999992.0
2007-05-24 21:01:00,0.6764,0.6765,0.67635,0.6764,894800001.0
2007-05-24 21:02:00,0.6764,0.6765,0.6764,0.6765,1571699990.0
2007-05-24 21:03:00,0.6764,0.6765,0.6764,0.6765,338299992.0
2007-05-24 21:04:00,0.6765,0.6765,0.67645,0.67645,207199995.0
2007-05-24 21:05:00,0.6765,0.6765,0.67645,0.67645,65299999.0
2007-05-24 21:06:00,0.67631,0.67636,0.67626,0.67626,477699998.0
2007-05-24 21:07:00,0.6765,0.6765,0.6764,0.6764,696999993.0
2007-05-24 21:08:00,0.6764,0.6765,0.6764,0.6765,234099998.0
2007-05-24 21:09:00,0.6763,0.6763,0.6763,0.6763,637800002.0
2007-05-24 21:10:00,0.67625,0.67635,0.6762,0.6763,637800002.0
2007-05-24 21:11:00,0.6763,0.6763,0.6762,0.6763,473599996.0
2007-05-24 21:12:00,0.6763,0.6763,0.6763,0.6763,51099999.0
2007-05-24 21:13:00,0.6763,0.6763,0.6763,0.6763,35200000.0
2007-05-24 21:14:00,0.6763,0.6763,0.6763,0.6763,41399999.0
2007-05-24 21:15:00,0.67602,0.67618,0.67602,0.67602,338499994.0
2007-05-24 21:16:00,0.6763,0.6763,0.6762,0.6763,776400028.0
2007-05-24 21:17:00,0.6763,0.6763,0.67615,0.6763,1504299986.0
2007-05-24 21:18:00,0.6763,0.6763,0.67615,0.67615,424000003.0
2007-05-24 21:19:00,0.67615,0.6762,0.67615,0.6762,292000005.0
2007-05-24 21:20:00,0.6762,0.67625,0.6762,0.6762,1633099999.0
2007-05-24 21:21:00,0.6762,0.6763,0.6762,0.6763,471200001.0
2007-05-24 21:22:00,0.67625,0.67625,0.6762,0.6762,645399986.0
2007-05-24 21:24:00,0.6762,0.6762,0.6762,0.6762,1950800009.0
2007-05-24 21:25:00,0.6762,0.6762,0.67615,0.6762,969700013.0
2007-05-24 21:26:00,0.6762,0.67625,0.67615,0.6762,1471400001.0
2007-05-24 21:27:00,0.67625,0.67625,0.6762,0.6762,169599999.0
2007-05-24 21:28:00,0.6762,0.67625,0.67615,0.67625,1563800006.0
2007-05-24 21:29:00,0.6762,0.67625,0.6762,0.67625,412399998.0
2007-05-24 21:30:00,0.67625,0.67625,0.6762,0.6762,1614499995.0
2007-05-24 21:31:00,0.6762,0.67625,0.6762,0.67625,208799998.0
2007-05-24 21:32:00,0.67625,0.67625,0.67625,0.67625,33500000.0
2007-05-24 21:33:00,0.67625,0.67625,0.67625,0.67625,43200000.0
2007-05-24 21:34:00,0.6763,0.6763,0.6763,0.6763,500199990.0
2007-05-24 21:35:00,0.6763,0.6763,0.6763,0.6763,689099987.0
2007-05-24 21:36:00,0.6763,0.6763,0.67625,0.67625,492199988.0
2007-05-24 21:37:00,0.6763,0.6763,0.67625,0.6763,272500005.0
2007-05-24 21:38:00,0.67625,0.67625,0.6762,0.6762,1257800008.0
2007-05-24 21:39:00,0.6762,0.6762,0.6762,0.6762,663999990.0
2007-05-24 21:40:00,0.6762,0.6763,0.6762,0.6763,718900007.0
2007-05-24 21:41:00,0.6762,0.67625,0.6762,0.6762,503300000.0
2007-05-24 21:42:00,0.6762,0.6762,0.67615,0.6762,565600000.0
2007-05-24 21:43:00,0.6762,0.6762,0.67615,0.6762,1303099978.0
2007-05-24 21:44:00,0.6762,0.6762,0.6762,0.6762,459599988.0
2007-05-24 21:45:00,0.6762,0.6762,0.67615,0.67615,679800002.0
2007-05-24 21:46:00,0.67615,0.6762,0.67615,0.6762,2019699977.0
2007-05-24 21:47:00,0.6762,0.6762,0.6761,0.6761,905599999.0
2007-05-24 21:48:00,0.6761,0.6762,0.6761,0.6761,1077299993.0
2007-05-24 21:49:00,0.6761,0.6762,0.6761,0.6761,1606200007.0
2007-05-24 21:50:00,0.6761,0.6762,0.6761,0.6761,1793400019.0
2007-05-24 21:51:00,0.6761,0.6761,0.67605,0.6761,552800012.0
2007-05-24 21:52:00,0.6761,0.6761,0.6761,0.6761,415800000.0
2007-05-24 21:53:00,0.6761,0.6761,0.6761,0.6761,642900008.0
2007-05-24 21:54:00,0.6761,0.6762,0.6761,0.6761,1591899994.0
2007-05-24 21:55:00,0.6761,0.6762,0.6761,0.6762,1878600008.0
2007-05-24 21:56:00,0.6762,0.6762,0.6762,0.6762,404599997.0
2007-05-24 21:57:00,0.6762,0.6762,0.6762,0.6762,526600005.0
2007-05-24 21:59:00,0.6762,0.6762,0.6762,0.6762,526600005.0
2007-05-24 22:00:00,0.6762,0.6762,0.67615,0.6762,355600001.0
2007-05-24 22:01:00,0.6762,0.6763,0.6762,0.6763,481799997.0
2007-05-24 22:02:00,0.67625,0.67635,0.67625,0.6763,213800000.0
2007-05-24 22:03:00,0.67625,0.6763,0.67625,0.6763,134500000.0
2007-05-24 22:04:00,0.6763,0.6763,0.67625,0.6763,91500001.0
2007-05-24 22:05:00,0.6763,0.67635,0.67625,0.67635,631699990.0
2007-05-24 22:06:00,0.67635,0.6764,0.6763,0.6764,526500002.0
2007-05-24 22:07:00,0.6764,0.6764,0.6764,0.6764,219199999.0
2007-05-24 22:08:00,0.6764,0.6764,0.67635,0.6764,224999999.0
2007-05-24 22:09:00,0.6764,0.6764,0.6764,0.6764,183200000.0
2007-05-24 22:10:00,0.6764,0.6764,0.6763,0.6764,444500004.0
2007-05-24 22:11:00,0.6764,0.6764,0.6764,0.6764,34400000.0
2007-05-24 22:12:00,0.6764,0.6764,0.6764,0.6764,38400002.0
2007-05-24 22:13:00,0.6764,0.6764,0.6764,0.6764,35200000.0
2007-05-24 22:14:00,0.6764,0.6764,0.6763,0.67635,968999997.0
2007-05-24 22:15:00,0.6763,0.6764,0.67625,0.67635,397999995.0
2007-05-24 22:16:00,0.6764,0.6764,0.67635,0.67635,24800000.0
2007-05-24 22:17:00,0.67635,0.67635,0.67635,0.67635,3200000.0
2007-05-24 22:18:00,0.67635,0.67635,0.67625,0.6763,1196000004.0
2007-05-24 22:19:00,0.6763,0.6763,0.67625,0.67625,621200008.0
2007-05-24 22:20:00,0.6763,0.6763,0.67625,0.6763,676399996.0
2007-05-24 22:21:00,0.6763,0.67645,0.6763,0.67635,285900003.0
2007-05-24 22:22:00,0.67635,0.6764,0.67635,0.6764,1058999982.0
2007-05-24 22:23:00,0.6764,0.6764,0.67635,0.67635,358900001.0
2007-05-24 22:24:00,0.6764,0.6764,0.6764,0.6764,769800007.0
2007-05-24 22:25:00,0.6764,0.6766,0.67635,0.67645,1097999995.0
2007-05-24 22:26:00,0.6765,0.6766,0.67645,0.6766,1149000018.0
2007-05-24 22:27:00,0.6766,0.6766,0.6765,0.67655,597199999.0
2007-05-24 22:28:00,0.6766,0.6766,0.67645,0.6766,976599995.0
2007-05-24 22:29:00,0.6766,0.6766,0.6765,0.67655,508699998.0
2007-05-24 22:30:00,0.6765,0.6765,0.67645,0.6765,293700001.0
2007-05-24 22:31:00,0.6765,0.6766,0.67645,0.67655,276200005.0
2007-05-24 22:32:00,0.6765,0.6766,0.6765,0.67655,123900000.0
2007-05-24 22:33:00,0.67655,0.6766,0.67655,0.6766,62400000.0
2007-05-24 22:34:00,0.6766,0.6766,0.6766,0.6766,510399996.0
2007-05-24 22:35:00,0.6766,0.6766,0.6766,0.6766,44800000.0
2007-05-24 22:36:00,0.67646,0.67652,0.67645,0.67647,144500001.0
2007-05-24 22:37:00,0.6766,0.6766,0.67655,0.67655,332499999.0
2007-05-24 22:38:00,0.6766,0.6766,0.6766,0.6766,16000000.0
2007-05-24 22:39:00,0.6766,0.6766,0.6766,0.6766,353599999.0
2007-05-24 22:40:00,0.6766,0.6766,0.6766,0.6766,86400000.0
2007-05-24 22:41:00,0.6766,0.6766,0.67655,0.6766,375899996.0
2007-05-24 22:42:00,0.6766,0.6766,0.67655,0.67655,88500000.0
2007-05-24 22:43:00,0.6766,0.6766,0.6766,0.6766,43200000.0
2007-05-24 22:44:00,0.6766,0.6766,0.6766,0.6766,527599987.0
2007-05-24 22:45:00,0.6766,0.6766,0.6766,0.6766,1092599991.0
2007-05-24 22:46:00,0.6766,0.6767,0.6766,0.6767,74400000.0
2007-05-24 22:47:00,0.67648,0.67659,0.67648,0.67648,85600000.0
2007-05-24 22:48:00,0.67644,0.67656,0.67644,0.67647,111099999.0
2007-05-24 22:49:00,0.67665,0.6767,0.67665,0.6767,41600000.0
2007-05-24 22:50:00,0.6767,0.6767,0.67655,0.67655,679200005.0
2007-05-24 22:51:00,0.6766,0.67665,0.67655,0.6766,510299984.0
2007-05-24 22:52:00,0.6766,0.6766,0.6766,0.6766,519999982.0
2007-05-24 22:53:00,0.6766,0.6766,0.6766,0.6766,26400000.0
2007-05-24 22:54:00,0.6766,0.6766,0.6766,0.6766,50399997.0
2007-05-24 22:55:00,0.6766,0.6766,0.6766,0.6766,96000000.0
2007-05-24 22:56:00,0.6766,0.6766,0.67645,0.67655,478900011.0
2007-05-24 22:57:00,0.6765,0.6766,0.67645,0.67645,273699999.0
2007-05-24 22:58:00,0.6765,0.67655,0.6765,0.6765,299999995.0
2007-05-24 22:59:00,0.6765,0.6765,0.67635,0.67635,542999996.0
2007-05-24 23:00:00,0.67635,0.6764,0.6763,0.6764,106500001.0
2007-05-24 23:01:00,0.6764,0.6764,0.6764,0.6764,34800000.0
2007-05-24 23:02:00,0.6765,0.6765,0.6765,0.6765,15900000.0
2007-05-24 23:03:00,0.6765,0.6765,0.67645,0.67645,223000000.0
2007-05-24 23:04:00,0.6765,0.6765,0.6765,0.6765,232500000.0
2007-05-24 23:05:00,0.6765,0.6765,0.67635,0.6764,243499998.0
2007-05-24 23:06:00,0.6764,0.6764,0.6764,0.6764,138999995.0
2007-05-24 23:07:00,0.6764,0.6765,0.6764,0.6764,338499994.0
2007-05-24 23:08:00,0.6765,0.6765,0.6765,0.6765,135500000.0
2007-05-24 23:09:00,0.6765,0.6766,0.6764,0.6765,554699993.0
2007-05-24 23:10:00,0.6765,0.6765,0.6764,0.6765,157400000.0
2007-05-24 23:11:00,0.6766,0.6766,0.6765,0.6765,78099999.0
2007-05-24 23:12:00,0.6766,0.6766,0.6765,0.6765,197299996.0
2007-05-24 23:13:00,0.6765,0.6766,0.6764,0.6764,614800008.0
2007-05-24 23:14:00,0.6765,0.6766,0.67645,0.6766,447200004.0
2007-05-24 23:15:00,0.6766,0.6766,0.6766,0.6766,176000004.0
2007-05-24 23:16:00,0.6766,0.6766,0.6766,0.6766,429499991.0
2007-05-24 23:17:00,0.6766,0.67665,0.6765,0.6765,212199997.0
2007-05-24 23:18:00,0.6765,0.6766,0.6765,0.6765,110599996.0
2007-05-24 23:19:00,0.6765,0.6766,0.6764,0.6766,126099999.0
2007-05-24 23:20:00,0.67655,0.6766,0.6765,0.6765,43099999.0
2007-05-24 23:21:00,0.6765,0.6766,0.6765,0.6765,92499998.0
2007-05-24 23:22:00,0.6765,0.6766,0.6765,0.6766,64699999.0
2007-05-24 23:23:00,0.6765,0.6766,0.6765,0.6766,78899999.0
2007-05-24 23:24:00,0.6766,0.6766,0.6765,0.6766,71099999.0
2007-05-24 23:25:00,0.6765,0.6766,0.6765,0.6766,97299999.0
2007-05-24 23:26:00,0.6765,0.6765,0.6764,0.6764,74299999.0
2007-05-24 23:27:00,0.6765,0.6765,0.6765,0.6765,394000003.0
2007-05-24 23:28:00,0.6765,0.6765,0.6765,0.6765,113800004.0
2007-05-24 23:29:00,0.6765,0.6765,0.6765,0.6765,457700004.0
2007-05-24 23:30:00,0.67645,0.6766,0.67645,0.6766,295299998.0
2007-05-24 23:31:00,0.6766,0.6766,0.67645,0.6766,217900004.0
2007-05-24 23:32:00,0.6766,0.6766,0.6765,0.6766,164899998.0
2007-05-24 23:33:00,0.6765,0.6766,0.67645,0.67645,412100001.0
2007-05-24 23:34:00,0.6766,0.6766,0.6765,0.6765,102599999.0
2007-05-24 23:35:00,0.6765,0.6766,0.67605,0.6766,211500006.0
2007-05-24 23:36:00,0.6766,0.6766,0.67655,0.67655,208599997.0
2007-05-24 23:37:00,0.6766,0.6766,0.6766,0.6766,70399998.0
2007-05-24 23:38:00,0.6766,0.6767,0.67655,0.6766,246799995.0
2007-05-24 23:39:00,0.6766,0.6766,0.67645,0.6765,460299996.0
2007-05-24 23:40:00,0.6765,0.6766,0.6765,0.6766,135200001.0
2007-05-24 23:41:00,0.6766,0.6766,0.6764,0.6764,384499999.0
2007-05-24 23:42:00,0.6764,0.6764,0.6764,0.6764,194500000.0
2007-05-24 23:43:00,0.6764,0.6764,0.67635,0.67635,64800000.0
2007-05-24 23:44:00,0.67655,0.67655,0.6764,0.6764,51100000.0
2007-05-24 23:45:00,0.6765,0.6766,0.6765,0.67655,233600009.0
2007-05-24 23:46:00,0.6766,0.6766,0.6764,0.6766,261699997.0
2007-05-24 23:47:00,0.6766,0.6766,0.6766,0.6766,9600000.0
2007-05-24 23:48:00,0.67643,0.67663,0.67643,0.67643,351699996.0
2007-05-24 23:49:00,0.6766,0.6766,0.6766,0.6766,26400000.0
2007-05-24 23:50:00,0.67664,0.67664,0.67647,0.67647,207999995.0
2007-05-24 23:51:00,0.6765,0.6766,0.6765,0.6766,383400000.0
2007-05-24 23:52:00,0.6766,0.6766,0.67645,0.6765,157200000.0
2007-05-24 23:53:00,0.6765,0.6765,0.6765,0.6765,20000000.0
2007-05-24 23:54:00,0.6766,0.6766,0.6765,0.6766,74400000.0
2007-05-24 23:55:00,0.6766,0.6766,0.6765,0.67655,66299999.0
2007-05-24 23:56:00,0.67655,0.6766,0.67655,0.6766,17600000.0
2007-05-24 23:57:00,0.6766,0.6766,0.6765,0.6765,92600004.0
2007-05-24 23:58:00,0.6766,0.6766,0.67645,0.67655,462400008.0
2007-05-24 23:59:00,0.6765,0.6765,0.6765,0.6765,69400000.0
2007-05-25 00:00:00,0.6765,0.67665,0.6765,0.67665,53499999.0
2007-05-25 00:01:00,0.67643,0.67654,0.67642,0.67642,455899989.0
2007-05-25 00:02:00,0.67665,0.67665,0.67665,0.67665,15300000.0
2007-05-25 00:03:00,0.67665,0.67665,0.67665,0.67665,139099999.0
2007-05-25 00:04:00,0.67665,0.67665,0.6765,0.6765,202900000.0
2007-05-25 00:05:00,0.6765,0.67655,0.6765,0.6765,239000000.0
2007-05-25 00:06:00,0.6765,0.67665,0.6765,0.67665,227699996.0
2007-05-25 00:07:00,0.67655,0.67655,0.6763,0.6765,256000002.0
2007-05-25 00:08:00,0.6765,0.6765,0.6765,0.6765,33900000.0
2007-05-25 00:09:00,0.6765,0.6765,0.6765,0.6765,20800000.0
2007-05-25 00:10:00,0.6765,0.6765,0.67645,0.67645,39200000.0
2007-05-25 00:11:00,0.6765,0.6765,0.6765,0.6765,144800000.0
2007-05-25 00:12:00,0.67645,0.6765,0.67645,0.6765,78800000.0
2007-05-25 00:13:00,0.6765,0.6765,0.6765,0.6765,20800000.0
2007-05-25 00:14:00,0.6765,0.6765,0.67635,0.6764,356099995.0
2007-05-25 00:15:00,0.6764,0.6765,0.6764,0.6765,150699998.0
2007-05-25 00:16:00,0.6765,0.6765,0.6764,0.6764,71099999.0
2007-05-25 00:17:00,0.6765,0.6765,0.6763,0.6763,558299992.0
2007-05-25 00:18:00,0.6763,0.6763,0.67625,0.6763,172800001.0
2007-05-25 00:19:00,0.6762,0.6763,0.6762,0.6762,311600005.0
2007-05-25 00:20:00,0.6762,0.6763,0.6761,0.6763,470699997.0
2007-05-25 00:21:00,0.6763,0.6763,0.67625,0.67625,212800002.0
2007-05-25 00:22:00,0.67618,0.67637,0.67614,0.67637,77899999.0
2007-05-25 00:23:00,0.67635,0.6764,0.67635,0.6764,3200000.0
2007-05-25 00:24:00,0.67635,0.6764,0.6762,0.6762,341800001.0
2007-05-25 00:25:00,0.6763,0.6764,0.6763,0.6764,88599999.0
2007-05-25 00:26:00,0.6764,0.6764,0.67635,0.67635,275299995.0
2007-05-25 00:27:00,0.67635,0.6765,0.67635,0.6765,406799997.0
2007-05-25 00:28:00,0.6765,0.6765,0.67635,0.67635,94199997.0
2007-05-25 00:29:00,0.6764,0.6764,0.6764,0.6764,269500000.0
2007-05-25 00:30:00,0.6764,0.6764,0.6764,0.6764,100599998.0
2007-05-25 00:31:00,0.6764,0.6764,0.6764,0.6764,253800004.0
2007-05-25 00:32:00,0.6764,0.6764,0.67635,0.6764,363600003.0
2007-05-25 00:33:00,0.6764,0.67645,0.6764,0.6764,293099997.0
2007-05-25 00:34:00,0.6764,0.6764,0.6764,0.6764,459999985.0
2007-05-25 00:35:00,0.6764,0.6765,0.6764,0.67645,234399994.0
2007-05-25 00:36:00,0.67645,0.67645,0.6764,0.6764,73799998.0
2007-05-25 00:37:00,0.6764,0.6764,0.6764,0.6764,129500000.0
2007-05-25 00:38:00,0.6764,0.6764,0.67635,0.6764,71000000.0
2007-05-25 00:39:00,0.67635,0.6764,0.67635,0.67635,158300000.0
2007-05-25 00:40:00,0.67635,0.6764,0.67635,0.6764,89100000.0
2007-05-25 00:41:00,0.6764,0.6764,0.6764,0.6764,16800000.0
2007-05-25 00:42:00,0.6764,0.6764,0.6763,0.6763,63899999.0
2007-05-25 00:43:00,0.6763,0.6763,0.67615,0.6762,464499998.0
2007-05-25 00:44:00,0.6762,0.6762,0.67615,0.67615,116900001.0
2007-05-25 00:45:00,0.6762,0.6763,0.6762,0.67625,110800000.0
2007-05-25 00:46:00,0.67625,0.67635,0.67625,0.67625,132000000.0
2007-05-25 00:47:00,0.67625,0.6763,0.6762,0.6763,368300000.0
2007-05-25 00:48:00,0.6763,0.6763,0.67625,0.6763,135700000.0
2007-05-25 00:49:00,0.67625,0.6763,0.67625,0.6763,147999999.0
2007-05-25 00:50:00,0.6763,0.6763,0.6763,0.6763,55200000.0
2007-05-25 00:51:00,0.6763,0.6763,0.6763,0.6763,180800000.0
2007-05-25 00:52:00,0.6763,0.6763,0.6763,0.6763,149600000.0
2007-05-25 00:53:00,0.6763,0.6764,0.6763,0.6763,540800002.0
2007-05-25 00:54:00,0.6764,0.6764,0.6764,0.6764,7200000.0
2007-05-25 00:55:00,0.6764,0.6764,0.67625,0.67625,82900001.0
2007-05-25 00:56:00,0.6763,0.6764,0.6763,0.6764,39100000.0
2007-05-25 00:57:00,0.67635,0.6764,0.6763,0.6764,87999999.0
2007-05-25 00:58:00,0.6764,0.6764,0.67625,0.67625,110100002.0
2007-05-25 00:59:00,0.6763,0.6764,0.6762,0.6763,372600000.0
2007-05-25 01:00:00,0.6763,0.67635,0.6762,0.67625,326100002.0
2007-05-25 01:01:00,0.67625,0.6763,0.6762,0.6763,363100000.0
2007-05-25 01:02:00,0.6763,0.6763,0.67625,0.6763,68000000.0
2007-05-25 01:03:00,0.6763,0.6763,0.67625,0.6763,8400000.0
2007-05-25 01:04:00,0.6762,0.6763,0.6762,0.6763,311200003.0
2007-05-25 01:05:00,0.6763,0.6763,0.67615,0.6762,481399998.0
2007-05-25 01:06:00,0.6762,0.6762,0.6762,0.6762,227999995.0
2007-05-25 01:07:00,0.6762,0.6762,0.6762,0.6762,25500000.0
2007-05-25 01:08:00,0.6762,0.6762,0.6762,0.6762,25500000.0
2007-05-25 01:09:00,0.6762,0.6762,0.6762,0.6762,234700000.0
2007-05-25 01:10:00,0.6762,0.6762,0.67615,0.6762,253799998.0
2007-05-25 01:11:00,0.6762,0.6762,0.6762,0.6762,173599998.0
2007-05-25 01:12:00,0.6762,0.6763,0.6762,0.6763,273599993.0
2007-05-25 01:13:00,0.67625,0.67625,0.67615,0.67615,228600001.0
2007-05-25 01:14:00,0.6762,0.6762,0.6762,0.6762,26400000.0
2007-05-25 01:15:00,0.6762,0.6762,0.6762,0.6762,159200001.0
2007-05-25 01:16:00,0.6762,0.6762,0.6762,0.6762,155200006.0
2007-05-25 01:17:00,0.6762,0.6762,0.6762,0.6762,100000003.0
2007-05-25 01:18:00,0.6762,0.6762,0.67615,0.6762,689000002.0
2007-05-25 01:19:00,0.6762,0.67625,0.6762,0.6762,251200002.0
2007-05-25 01:20:00,0.6762,0.6762,0.6762,0.6762,145999996.0
2007-05-25 01:21:00,0.6762,0.6762,0.6762,0.6762,269099995.0
2007-05-25 01:22:00,0.6762,0.6762,0.6762,0.6762,55200000.0
2007-05-25 01:23:00,0.6762,0.6762,0.6762,0.6762,127200001.0
2007-05-25 01:24:00,0.6762,0.6762,0.6762,0.6762,134400001.0
2007-05-25 01:25:00,0.6762,0.6762,0.67615,0.6762,415300001.0
2007-05-25 01:26:00,0.67588,0.67615,0.67586,0.67598,366100002.0
2007-05-25 01:27:00,0.6762,0.6762,0.6762,0.6762,39099998.0
2007-05-25 01:28:00,0.6762,0.6762,0.6762,0.6762,267900002.0
2007-05-25 01:29:00,0.6762,0.6762,0.6761,0.6761,222399998.0
2007-05-25 01:30:00,0.6761,0.6763,0.6761,0.6762,1386400008.0
2007-05-25 01:31:00,0.6763,0.6763,0.6762,0.6763,270000000.0
2007-05-25 01:32:00,0.6763,0.6763,0.6762,0.6763,270000000.0
2007-05-25 01:33:00,0.6763,0.6763,0.67625,0.6763,246399999.0
2007-05-25 01:34:00,0.6763,0.6763,0.6762,0.67625,86200000.0
2007-05-25 01:35:00,0.6763,0.6764,0.6763,0.6763,326800000.0
2007-05-25 01:36:00,0.6763,0.6764,0.6763,0.6764,93599999.0
2007-05-25 01:37:00,0.67621,0.67627,0.67618,0.67624,202400000.0
2007-05-25 01:38:00,0.6764,0.6764,0.67615,0.67615,626499998.0
2007-05-25 01:39:00,0.6762,0.6763,0.6762,0.67625,1395299997.0
2007-05-25 01:40:00,0.67625,0.6763,0.67615,0.6762,717800003.0
2007-05-25 01:41:00,0.6762,0.6763,0.67615,0.67615,1120599984.0
2007-05-25 01:42:00,0.6762,0.67635,0.67615,0.67635,1260699990.0
2007-05-25 01:43:00,0.67635,0.67635,0.6762,0.6763,1163499997.0
2007-05-25 01:44:00,0.6763,0.67635,0.6762,0.67625,591999994.0
2007-05-25 01:45:00,0.6763,0.6763,0.6763,0.6763,23000000.0
2007-05-25 01:46:00,0.6763,0.6763,0.6763,0.6763,41600000.0
2007-05-25 01:47:00,0.6763,0.6763,0.67625,0.6763,172700000.0
2007-05-25 01:48:00,0.6763,0.6763,0.6763,0.6763,95199999.0
2007-05-25 01:49:00,0.6763,0.6763,0.6763,0.6763,169600000.0
2007-05-25 01:50:00,0.6763,0.6763,0.67625,0.67625,5600000.0
2007-05-25 01:51:00,0.6763,0.6763,0.6762,0.6763,202099996.0
2007-05-25 01:52:00,0.6763,0.6763,0.67625,0.67625,20800000.0
2007-05-25 01:53:00,0.67625,0.6763,0.67625,0.6763,24800000.0
2007-05-25 01:54:00,0.6763,0.6763,0.67625,0.67625,48800000.0
2007-05-25 01:55:00,0.6763,0.6763,0.6763,0.6763,38400000.0
2007-05-25 01:56:00,0.6763,0.6763,0.6763,0.6763,21600000.0
2007-05-25 01:57:00,0.67625,0.6763,0.67625,0.6763,62000000.0
2007-05-25 01:58:00,0.6763,0.6763,0.6763,0.6763,14400000.0
2007-05-25 01:59:00,0.6763,0.6763,0.6762,0.6762,102400000.0
2007-05-25 02:00:00,0.6762,0.6763,0.6762,0.6763,105800002.0
2007-05-25 02:01:00,0.6763,0.6763,0.67625,0.67625,12300000.0
2007-05-25 02:02:00,0.6763,0.6763,0.6763,0.6763,2400000.0
2007-05-25 02:03:00,0.67625,0.6763,0.6762,0.6762,75400002.0
2007-05-25 02:04:00,0.6763,0.6763,0.67615,0.67625,270300002.0
2007-05-25 02:05:00,0.6763,0.6763,0.6762,0.6762,486300002.0
2007-05-25 02:06:00,0.6762,0.6762,0.67615,0.67615,152200001.0
2007-05-25 02:07:00,0.6762,0.6763,0.6762,0.67625,263000000.0
2007-05-25 02:08:00,0.67625,0.67635,0.67625,0.67635,52100001.0
2007-05-25 02:09:00,0.67635,0.67635,0.67625,0.67625,16900000.0
2007-05-25 02:10:00,0.67625,0.67625,0.67605,0.67605,114300001.0
2007-05-25 02:11:00,0.6761,0.6761,0.6761,0.6761,70399996.0
2007-05-25 02:12:00,0.67611,0.67611,0.67594,0.67605,1137999998.0
2007-05-25 02:13:00,0.6761,0.6761,0.6761,0.6761,161600003.0
2007-05-25 02:14:00,0.6761,0.6761,0.6761,0.6761,75600003.0
2007-05-25 02:15:00,0.6761,0.6762,0.6761,0.6761,232899996.0
2007-05-25 02:16:00,0.6761,0.6761,0.6761,0.6761,249599998.0
2007-05-25 02:17:00,0.6761,0.6761,0.6761,0.6761,34300000.0
2007-05-25 02:18:00,0.67605,0.6761,0.67605,0.6761,559800000.0
2007-05-25 02:19:00,0.6761,0.6761,0.6761,0.6761,107399997.0
2007-05-25 02:20:00,0.67607,0.67609,0.67587,0.67598,417399991.0
2007-05-25 02:21:00,0.6761,0.6762,0.6761,0.6762,161600004.0
2007-05-25 02:22:00,0.6762,0.6762,0.6761,0.6762,161800001.0
2007-05-25 02:23:00,0.6762,0.6762,0.6761,0.6761,431100004.0
2007-05-25 02:24:00,0.6761,0.6762,0.6761,0.6761,590500006.0
2007-05-25 02:25:00,0.6761,0.6761,0.6761,0.6761,862300003.0
2007-05-25 02:26:00,0.6761,0.6762,0.67605,0.6761,1325700002.0
2007-05-25 02:27:00,0.67615,0.67615,0.6761,0.6761,282300002.0
2007-05-25 02:28:00,0.6761,0.6761,0.6761,0.6761,269499998.0
2007-05-25 02:29:00,0.6761,0.6761,0.6761,0.6761,681800005.0
2007-05-25 02:30:00,0.6761,0.6761,0.67605,0.67605,227900005.0
2007-05-25 02:31:00,0.67605,0.67615,0.67605,0.6761,419099996.0
2007-05-25 02:32:00,0.6761,0.6761,0.6761,0.6761,418600009.0
2007-05-25 02:33:00,0.6761,0.6761,0.67605,0.6761,1060099996.0
2007-05-25 02:34:00,0.6761,0.6761,0.67605,0.6761,315499998.0
2007-05-25 02:35:00,0.6761,0.6761,0.67605,0.67605,340299998.0
2007-05-25 02:36:00,0.67605,0.6761,0.676,0.676,507199994.0
2007-05-25 02:37:00,0.676,0.6761,0.676,0.67605,772899991.0
2007-05-25 02:38:00,0.6761,0.6761,0.67605,0.6761,250500003.0
2007-05-25 02:39:00,0.6761,0.6762,0.6761,0.6761,1481599993.0
2007-05-25 02:40:00,0.6761,0.67615,0.6761,0.67615,478599991.0
2007-05-25 02:41:00,0.67615,0.67615,0.67605,0.6761,1253899989.0
2007-05-25 02:42:00,0.6761,0.6761,0.6761,0.6761,120400002.0
2007-05-25 02:43:00,0.6761,0.6761,0.6761,0.6761,908199988.0
2007-05-25 02:44:00,0.6761,0.6761,0.6761,0.6761,40600001.0
2007-05-25 02:45:00,0.6761,0.6761,0.6761,0.6761,43800001.0
2007-05-25 02:46:00,0.67615,0.67615,0.67615,0.67615,800000.0
2007-05-25 02:47:00,0.67615,0.67615,0.6761,0.6761,17600000.0
2007-05-25 02:48:00,0.6761,0.6761,0.6761,0.6761,21600000.0
2007-05-25 02:49:00,0.6761,0.6761,0.6761,0.6761,150100000.0
2007-05-25 02:50:00,0.6761,0.67615,0.6761,0.67615,706300002.0
2007-05-25 02:51:00,0.67615,0.67615,0.6761,0.6761,612700000.0
2007-05-25 02:52:00,0.6761,0.67615,0.6761,0.67615,521400003.0
2007-05-25 02:53:00,0.67615,0.67615,0.67615,0.67615,57600000.0
2007-05-25 02:54:00,0.67615,0.67615,0.67615,0.67615,90400000.0
2007-05-25 02:55:00,0.67615,0.6762,0.6761,0.67615,128600001.0
2007-05-25 02:56:00,0.67615,0.6762,0.6761,0.6761,102200001.0
2007-05-25 02:57:00,0.6761,0.67615,0.67605,0.67605,1073000002.0
2007-05-25 02:58:00,0.6761,0.6761,0.67605,0.6761,395700000.0
2007-05-25 02:59:00,0.6761,0.6761,0.6761,0.6761,4800000.0
2007-05-25 03:00:00,0.6761,0.6761,0.6761,0.6761,18400000.0
2007-05-25 03:01:00,0.6761,0.6761,0.67605,0.6761,500600000.0
2007-05-25 03:02:00,0.6761,0.6761,0.67605,0.6761,450900001.0
2007-05-25 03:03:00,0.6761,0.6761,0.67595,0.6761,391699997.0
2007-05-25 03:04:00,0.6761,0.6761,0.67605,0.67605,135500000.0
2007-05-25 03:05:00,0.676,0.676,0.6759,0.676,636700002.0
2007-05-25 03:06:00,0.676,0.6761,0.676,0.6761,636700002.0
2007-05-25 03:07:00,0.6761,0.6762,0.67605,0.6761,1635800007.0
2007-05-25 03:08:00,0.67605,0.6763,0.67605,0.6761,1771299983.0
2007-05-25 03:09:00,0.67605,0.6763,0.67605,0.67625,1016399985.0
2007-05-25 03:10:00,0.67625,0.6764,0.67625,0.6763,414499997.0
2007-05-25 03:11:00,0.6763,0.67655,0.6763,0.6765,1877000003.0
2007-05-25 03:12:00,0.6765,0.6765,0.67635,0.6764,1411200021.0
2007-05-25 03:13:00,0.67635,0.6765,0.6763,0.6765,706099997.0
2007-05-25 03:14:00,0.6765,0.67655,0.67645,0.67655,587600001.0
2007-05-25 03:15:00,0.67655,0.6766,0.6764,0.67655,1205199998.0
2007-05-25 03:16:00,0.67655,0.67665,0.6765,0.6766,430700003.0
2007-05-25 03:17:00,0.67665,0.67665,0.67655,0.67655,830300004.0
2007-05-25 03:18:00,0.6764,0.6765,0.6764,0.6765,1168000006.0
2007-05-25 03:19:00,0.6764,0.6765,0.6764,0.6764,1168000006.0
2007-05-25 03:20:00,0.6764,0.67655,0.67635,0.67645,1168000006.0
2007-05-25 03:21:00,0.67645,0.6765,0.67645,0.6765,96000000.0
2007-05-25 03:22:00,0.6765,0.6765,0.6765,0.6765,159200000.0
2007-05-25 03:23:00,0.6765,0.6765,0.67635,0.6765,540199999.0
2007-05-25 03:24:00,0.6765,0.6765,0.67645,0.6765,218600000.0
2007-05-25 03:25:00,0.6765,0.67655,0.67645,0.67655,312300000.0
2007-05-25 03:26:00,0.67655,0.67665,0.6765,0.67665,489299992.0
2007-05-25 03:27:00,0.67665,0.67665,0.67655,0.67655,321999999.0
2007-05-25 03:28:00,0.67655,0.67665,0.67655,0.6766,564199989.0
2007-05-25 03:29:00,0.6766,0.67665,0.67645,0.6766,758199998.0
2007-05-25 03:30:00,0.6766,0.67665,0.67655,0.67655,256100001.0
2007-05-25 03:31:00,0.67655,0.67655,0.6764,0.6764,1375400013.0
2007-05-25 03:32:00,0.6764,0.6764,0.6764,0.6764,1528699974.0
2007-05-25 03:33:00,0.6764,0.67645,0.6764,0.67645,166599997.0
2007-05-25 03:34:00,0.67645,0.6765,0.6764,0.6764,812500000.0
2007-05-25 03:35:00,0.6764,0.67655,0.6764,0.6765,1991300000.0
2007-05-25 03:36:00,0.6765,0.6765,0.67645,0.67645,65100000.0
2007-05-25 03:37:00,0.67645,0.67655,0.67645,0.67655,234800000.0
2007-05-25 03:38:00,0.6765,0.67665,0.6765,0.67665,588500001.0
2007-05-25 03:39:00,0.67665,0.67675,0.67655,0.6767,621600000.0
2007-05-25 03:40:00,0.6767,0.6769,0.6767,0.6767,635600005.0
2007-05-25 03:41:00,0.6767,0.6769,0.6766,0.67665,1466799995.0
2007-05-25 03:42:00,0.67665,0.67665,0.6765,0.6765,634299993.0
2007-05-25 03:43:00,0.6765,0.6766,0.67635,0.6764,611499996.0
2007-05-25 03:44:00,0.6764,0.6764,0.6764,0.6764,109300000.0
2007-05-25 03:45:00,0.6764,0.6765,0.6764,0.6764,211799999.0
2007-05-25 03:46:00,0.6764,0.6765,0.67635,0.67635,276400002.0
2007-05-25 03:47:00,0.67635,0.67645,0.67615,0.6763,1042700010.0
2007-05-25 03:48:00,0.6763,0.6765,0.6763,0.6763,1454400015.0
2007-05-25 03:49:00,0.6763,0.6764,0.6763,0.6764,955699991.0
2007-05-25 03:50:00,0.67645,0.6765,0.6764,0.6764,83600001.0
2007-05-25 03:51:00,0.6764,0.6764,0.67635,0.6764,279599999.0
2007-05-25 03:52:00,0.67645,0.6765,0.6764,0.67645,162700002.0
2007-05-25 03:53:00,0.67645,0.6765,0.67645,0.6765,262800004.0
2007-05-25 03:54:00,0.6765,0.6766,0.67645,0.6766,885800006.0
2007-05-25 03:55:00,0.6766,0.6766,0.67655,0.67655,361200001.0
2007-05-25 03:56:00,0.6766,0.6767,0.6765,0.6766,547600006.0
2007-05-25 03:57:00,0.6766,0.6766,0.6766,0.6766,214400002.0
2007-05-25 03:58:00,0.6766,0.6766,0.6765,0.67655,292800000.0
2007-05-25 03:59:00,0.67655,0.6766,0.67655,0.67655,30400000.0
2007-05-25 04:00:00,0.6765,0.6766,0.67645,0.67655,842299996.0
2007-05-25 04:01:00,0.6766,0.6766,0.6765,0.67655,135100003.0
2007-05-25 04:02:00,0.67655,0.6766,0.67645,0.6765,589800001.0
2007-05-25 04:03:00,0.67655,0.6766,0.6765,0.67655,133000002.0
2007-05-25 04:04:00,0.67655,0.6766,0.6765,0.67655,251300002.0
2007-05-25 04:05:00,0.6765,0.6765,0.67645,0.67645,244700000.0
2007-05-25 04:06:00,0.67645,0.6765,0.6764,0.6764,293799999.0
2007-05-25 04:07:00,0.6764,0.6765,0.6764,0.67645,197099999.0
2007-05-25 04:08:00,0.67645,0.67645,0.6764,0.67645,418799997.0
2007-05-25 04:09:00,0.67645,0.67645,0.67605,0.6762,1811200010.0
2007-05-25 04:10:00,0.6762,0.67625,0.6762,0.6762,577600002.0
2007-05-25 04:11:00,0.6762,0.6762,0.6762,0.6762,140200003.0
2007-05-25 04:12:00,0.6762,0.67625,0.6762,0.6762,72600001.0
2007-05-25 04:13:00,0.6762,0.6762,0.67615,0.6762,126200000.0
2007-05-25 04:14:00,0.6762,0.6762,0.67615,0.6762,203100000.0
2007-05-25 04:15:00,0.6762,0.6762,0.6761,0.6761,1255199996.0
2007-05-25 04:16:00,0.6761,0.6761,0.6761,0.6761,584499994.0
2007-05-25 04:17:00,0.6761,0.6761,0.6761,0.6761,70299999.0
2007-05-25 04:18:00,0.6761,0.6762,0.6761,0.67615,434100002.0
2007-05-25 04:19:00,0.67615,0.6762,0.67605,0.67605,337299994.0
2007-05-25 04:20:00,0.67605,0.6762,0.67605,0.6762,460599999.0
2007-05-25 04:21:00,0.6762,0.6762,0.6762,0.6762,33600000.0
2007-05-25 04:22:00,0.6762,0.6762,0.6762,0.6762,120000000.0
2007-05-25 04:23:00,0.6762,0.6762,0.6762,0.6762,26400000.0
2007-05-25 04:24:00,0.6762,0.6762,0.6762,0.6762,77699999.0
2007-05-25 04:25:00,0.6762,0.6762,0.6761,0.6762,584700002.0
2007-05-25 04:26:00,0.6762,0.6762,0.67605,0.6761,933899988.0
2007-05-25 04:27:00,0.67615,0.6762,0.67605,0.6761,565500000.0
2007-05-25 04:28:00,0.67615,0.67615,0.67605,0.6761,599899990.0
2007-05-25 04:29:00,0.6761,0.6762,0.67605,0.6762,1021100027.0
2007-05-25 04:30:00,0.6762,0.6762,0.6761,0.6761,202900000.0
2007-05-25 04:31:00,0.6761,0.6761,0.67605,0.67605,806999995.0
2007-05-25 04:32:00,0.6761,0.6761,0.6761,0.6761,220800000.0
2007-05-25 04:33:00,0.6761,0.6761,0.67605,0.6761,1444100007.0
2007-05-25 04:34:00,0.67605,0.6761,0.67605,0.67605,450699993.0
2007-05-25 04:35:00,0.6761,0.6761,0.6761,0.6761,287099999.0
2007-05-25 04:36:00,0.6761,0.6761,0.6761,0.6761,1013899991.0
2007-05-25 04:37:00,0.6761,0.6761,0.6761,0.6761,737199993.0
2007-05-25 04:38:00,0.6761,0.6761,0.67605,0.6761,177000003.0
2007-05-25 04:39:00,0.6761,0.6761,0.67605,0.67605,525799998.0
2007-05-25 04:40:00,0.6761,0.6761,0.67605,0.6761,231999997.0
2007-05-25 04:41:00,0.6761,0.6761,0.6761,0.6761,78400000.0
2007-05-25 04:42:00,0.6761,0.6761,0.67605,0.67605,104799997.0
2007-05-25 04:43:00,0.67588,0.67595,0.67581,0.67595,45600001.0
2007-05-25 04:44:00,0.67597,0.67602,0.67597,0.67598,148000002.0
2007-05-25 04:45:00,0.6761,0.6761,0.676,0.6761,199800001.0
2007-05-25 04:46:00,0.67597,0.67598,0.67583,0.67594,30400000.0
2007-05-25 04:47:00,0.6761,0.6761,0.6761,0.6761,47200000.0
2007-05-25 04:48:00,0.6761,0.6761,0.6761,0.6761,108800000.0
2007-05-25 04:49:00,0.6761,0.6761,0.6761,0.6761,800000.0
2007-05-25 04:50:00,0.6761,0.6761,0.676,0.676,881899992.0
2007-05-25 04:51:00,0.67605,0.6761,0.676,0.676,125299998.0
2007-05-25 04:52:00,0.676,0.676,0.67595,0.676,588599995.0
2007-05-25 04:53:00,0.676,0.676,0.676,0.676,637000008.0
2007-05-25 04:54:00,0.6758,0.67589,0.6758,0.67585,162599998.0
2007-05-25 04:55:00,0.676,0.676,0.676,0.676,829599990.0
2007-05-25 04:56:00,0.676,0.67605,0.676,0.67605,232299997.0
2007-05-25 04:57:00,0.67605,0.67605,0.67605,0.67605,1600000.0
2007-05-25 04:58:00,0.67605,0.6761,0.67605,0.6761,38400000.0
2007-05-25 04:59:00,0.6761,0.6761,0.6761,0.6761,120800000.0
2007-05-25 05:00:00,0.6761,0.6762,0.6761,0.6761,638299997.0
2007-05-25 05:01:00,0.67605,0.6761,0.67605,0.6761,66300000.0
2007-05-25 05:02:00,0.67605,0.6761,0.676,0.676,155600004.0
2007-05-25 05:03:00,0.67605,0.67605,0.67605,0.67605,14400000.0
2007-05-25 05:04:00,0.67605,0.67605,0.67605,0.67605,21600000.0
2007-05-25 05:05:00,0.67605,0.67605,0.67605,0.67605,2400000.0
2007-05-25 05:06:00,0.67605,0.6761,0.676,0.676,451700011.0
2007-05-25 05:07:00,0.676,0.676,0.676,0.676,606100006.0
2007-05-25 05:08:00,0.676,0.676,0.676,0.676,727999998.0
2007-05-25 05:09:00,0.676,0.676,0.676,0.676,261600000.0
2007-05-25 05:10:00,0.676,0.676,0.67595,0.676,855200000.0
2007-05-25 05:11:00,0.676,0.676,0.67595,0.676,159200000.0
2007-05-25 05:12:00,0.676,0.676,0.67585,0.676,719200001.0
2007-05-25 05:13:00,0.6759,0.676,0.6759,0.676,214399999.0
2007-05-25 05:14:00,0.676,0.676,0.676,0.676,117600000.0
2007-05-25 05:15:00,0.67595,0.676,0.67595,0.67595,107700000.0
2007-05-25 05:16:00,0.6759,0.676,0.6759,0.676,166800001.0
2007-05-25 05:17:00,0.676,0.676,0.67595,0.676,85999999.0
2007-05-25 05:18:00,0.67595,0.676,0.67595,0.67595,47200000.0
2007-05-25 05:19:00,0.67595,0.67595,0.67585,0.6759,604499999.0
2007-05-25 05:20:00,0.6759,0.67595,0.6759,0.67595,567500011.0
2007-05-25 05:21:00,0.67572,0.67591,0.67572,0.67585,154199999.0
2007-05-25 05:22:00,0.67587,0.67598,0.67587,0.67588,255600001.0
2007-05-25 05:23:00,0.67595,0.67595,0.67585,0.6759,1750399977.0
2007-05-25 05:24:00,0.67585,0.67595,0.67585,0.67595,728299996.0
2007-05-25 05:26:00,0.6759,0.6759,0.6759,0.6759,160399997.0
2007-05-25 05:27:00,0.6759,0.6759,0.67585,0.6759,224700006.0
2007-05-25 05:28:00,0.6759,0.6759,0.6759,0.6759,302400012.0
2007-05-25 05:29:00,0.6759,0.6759,0.6759,0.6759,112099998.0
2007-05-25 05:30:00,0.6759,0.6759,0.67585,0.67585,416299994.0
2007-05-25 05:31:00,0.6759,0.6759,0.6759,0.6759,184699991.0
2007-05-25 05:32:00,0.6759,0.6759,0.6759,0.6759,73399997.0
2007-05-25 05:33:00,0.6759,0.6759,0.6759,0.6759,73399997.0
2007-05-25 05:34:00,0.6759,0.67595,0.6759,0.67595,170299994.0
2007-05-25 05:35:00,0.67595,0.67595,0.67595,0.67595,33200000.0
2007-05-25 05:36:00,0.67595,0.67595,0.67595,0.67595,53400000.0
2007-05-25 05:37:00,0.67585,0.67585,0.67574,0.6758,211500002.0
2007-05-25 05:38:00,0.67592,0.67592,0.67578,0.67585,82099999.0
2007-05-25 05:39:00,0.6759,0.67595,0.6759,0.67595,190700001.0
2007-05-25 05:40:00,0.676,0.676,0.6759,0.67595,146899996.0
2007-05-25 05:41:00,0.676,0.676,0.67595,0.67595,32000000.0
2007-05-25 05:42:00,0.67595,0.67595,0.6759,0.6759,228600003.0
2007-05-25 05:43:00,0.67595,0.67595,0.6759,0.6759,411500000.0
2007-05-25 05:44:00,0.67595,0.676,0.67585,0.67585,297800003.0
2007-05-25 05:45:00,0.6759,0.6759,0.67585,0.6759,230000004.0
2007-05-25 05:46:00,0.6759,0.6759,0.6759,0.6759,114800004.0
2007-05-25 05:47:00,0.6759,0.6759,0.6759,0.6759,198500005.0
2007-05-25 05:48:00,0.6759,0.6759,0.67575,0.6758,469000001.0
2007-05-25 05:49:00,0.6758,0.6758,0.67575,0.6758,685799998.0
2007-05-25 05:50:00,0.6758,0.6759,0.6758,0.6759,511300001.0
2007-05-25 05:51:00,0.6759,0.6759,0.6758,0.6759,607200004.0
2007-05-25 05:52:00,0.6759,0.6759,0.67585,0.67585,48000000.0
2007-05-25 05:53:00,0.67585,0.6759,0.67585,0.6759,20800000.0
2007-05-25 05:54:00,0.67585,0.67585,0.67585,0.67585,14400000.0
2007-05-25 05:55:00,0.67585,0.6759,0.67585,0.67585,28800000.0
2007-05-25 05:56:00,0.67581,0.67583,0.67563,0.67583,202600006.0
2007-05-25 05:57:00,0.67585,0.67585,0.6758,0.6758,423500002.0
2007-05-25 05:58:00,0.6758,0.6758,0.67575,0.6758,1166999988.0
2007-05-25 05:59:00,0.6758,0.6758,0.6758,0.6758,466200000.0
2007-05-25 06:00:00,0.6758,0.6758,0.67575,0.6758,428199999.0
2007-05-25 06:01:00,0.6758,0.6758,0.6758,0.6758,122400000.0
2007-05-25 06:02:00,0.6758,0.6758,0.6758,0.6758,146200000.0
2007-05-25 06:03:00,0.6758,0.67585,0.6758,0.6758,890600016.0
2007-05-25 06:04:00,0.6758,0.6758,0.67575,0.6758,681200011.0
2007-05-25 06:05:00,0.67575,0.6758,0.67575,0.6758,311899998.0
2007-05-25 06:06:00,0.6758,0.6758,0.6757,0.6757,1352300043.0
2007-05-25 06:07:00,0.6757,0.67585,0.6757,0.67575,1579399985.0
2007-05-25 06:08:00,0.67575,0.6758,0.6757,0.6758,422100009.0
2007-05-25 06:09:00,0.67575,0.67575,0.6757,0.67575,263000002.0
2007-05-25 06:10:00,0.67575,0.6758,0.67575,0.67575,365900001.0
2007-05-25 06:11:00,0.6758,0.6758,0.6758,0.6758,232000000.0
2007-05-25 06:12:00,0.6758,0.6758,0.6757,0.6757,1133500026.0
2007-05-25 06:13:00,0.6757,0.6758,0.6757,0.6758,807800010.0
2007-05-25 06:14:00,0.6758,0.6758,0.6758,0.6758,56000000.0
2007-05-25 06:15:00,0.6758,0.6758,0.6758,0.6758,16000000.0
2007-05-25 06:16:00,0.6758,0.6758,0.6758,0.6758,120000000.0
2007-05-25 06:17:00,0.6758,0.6758,0.6758,0.6758,56000000.0
2007-05-25 06:18:00,0.6758,0.6758,0.67575,0.6758,121300000.0
2007-05-25 06:19:00,0.6758,0.6758,0.6757,0.6757,812400040.0
2007-05-25 06:20:00,0.6757,0.6757,0.6757,0.6757,461200026.0
2007-05-25 06:21:00,0.6757,0.6757,0.6757,0.6757,1034800054.0
2007-05-25 06:22:00,0.6757,0.67575,0.6757,0.67575,531400030.0
2007-05-25 06:23:00,0.67575,0.6758,0.6757,0.6758,478300012.0
2007-05-25 06:24:00,0.6758,0.6758,0.6758,0.6758,92499998.0
2007-05-25 06:25:00,0.6758,0.6758,0.6758,0.6758,672299994.0
2007-05-25 06:26:00,0.6758,0.6758,0.6758,0.6758,756699997.0
2007-05-25 06:27:00,0.6758,0.6758,0.6758,0.6758,188200003.0
2007-05-25 06:28:00,0.67565,0.67576,0.67564,0.67572,1069400002.0
2007-05-25 06:29:00,0.6758,0.67585,0.67575,0.6758,533700000.0
2007-05-25 06:30:00,0.6758,0.67585,0.67575,0.67585,576400003.0
2007-05-25 06:31:00,0.67585,0.67585,0.6758,0.6758,599900002.0
2007-05-25 06:32:00,0.6758,0.6758,0.6758,0.6758,341000003.0
2007-05-25 06:33:00,0.6758,0.6758,0.67575,0.6758,196099996.0
2007-05-25 06:34:00,0.6758,0.6758,0.6758,0.6758,79699998.0
2007-05-25 06:35:00,0.6758,0.6758,0.6758,0.6758,100399999.0
2007-05-25 06:36:00,0.6758,0.6758,0.67575,0.6758,255399999.0
2007-05-25 06:37:00,0.67573,0.67575,0.67567,0.67575,181300004.0
2007-05-25 06:38:00,0.6758,0.6758,0.6757,0.6757,587399994.0
2007-05-25 06:39:00,0.6758,0.6758,0.67575,0.6758,103400000.0
2007-05-25 06:40:00,0.6758,0.6758,0.67575,0.67575,298100007.0
2007-05-25 06:41:00,0.67571,0.67571,0.67558,0.67565,828200010.0
2007-05-25 06:42:00,0.6758,0.6758,0.6757,0.6757,467400002.0
2007-05-25 06:43:00,0.6758,0.6758,0.6757,0.6758,132500002.0
2007-05-25 06:44:00,0.6758,0.6758,0.6758,0.6758,146499999.0
2007-05-25 06:45:00,0.6758,0.6758,0.6758,0.6758,365199996.0
2007-05-25 06:46:00,0.6758,0.6759,0.6758,0.67585,473699997.0
2007-05-25 06:47:00,0.67585,0.67585,0.6758,0.6758,53700001.0
2007-05-25 06:48:00,0.67585,0.67585,0.67585,0.67585,12000000.0
2007-05-25 06:49:00,0.67585,0.67585,0.67585,0.67585,12000000.0
2007-05-25 06:50:00,0.67585,0.67585,0.67585,0.67585,36000000.0
2007-05-25 06:51:00,0.67585,0.67585,0.67575,0.6758,1049700002.0
2007-05-25 06:52:00,0.6758,0.67585,0.67575,0.67575,753599997.0
2007-05-25 06:53:00,0.67575,0.67585,0.67575,0.6758,277000004.0
2007-05-25 06:54:00,0.67585,0.67585,0.67575,0.67575,773199994.0
2007-05-25 06:55:00,0.67575,0.67585,0.67575,0.67585,410500006.0
2007-05-25 06:56:00,0.67585,0.67585,0.67585,0.67585,12000000.0
2007-05-25 06:57:00,0.67585,0.67585,0.67585,0.67585,24000000.0
2007-05-25 06:58:00,0.67585,0.67595,0.67585,0.67595,115600000.0
2007-05-25 06:59:00,0.67595,0.67595,0.67585,0.6759,566600003.0
2007-05-25 07:00:00,0.67585,0.6759,0.6758,0.6758,166399992.0
2007-05-25 07:01:00,0.6758,0.6758,0.6758,0.6758,476099998.0
2007-05-25 07:02:00,0.6758,0.676,0.6758,0.6759,444400004.0
2007-05-25 07:03:00,0.67595,0.67595,0.6758,0.6758,62100000.0
2007-05-25 07:04:00,0.6758,0.6758,0.6758,0.6758,559300001.0
2007-05-25 07:05:00,0.6758,0.6758,0.6758,0.6758,1275100012.0
2007-05-25 07:06:00,0.6758,0.6759,0.6758,0.6759,1071399990.0
2007-05-25 07:07:00,0.6758,0.6759,0.67575,0.67575,1018199997.0
2007-05-25 07:08:00,0.67585,0.67585,0.67575,0.67585,166599999.0
2007-05-25 07:09:00,0.6759,0.6759,0.6758,0.6758,366200001.0
2007-05-25 07:10:00,0.6758,0.6759,0.6758,0.6759,624800016.0
2007-05-25 07:11:00,0.6758,0.6759,0.6758,0.6759,319800010.0
2007-05-25 07:12:00,0.6759,0.6759,0.67575,0.6759,232199996.0
2007-05-25 07:13:00,0.67579,0.67581,0.67579,0.67581,17600000.0
2007-05-25 07:14:00,0.6759,0.6759,0.67585,0.6759,86000001.0
2007-05-25 07:15:00,0.6759,0.6759,0.6759,0.6759,41400000.0
2007-05-25 07:16:00,0.67562,0.67574,0.67555,0.67561,349199991.0
2007-05-25 07:17:00,0.67585,0.6759,0.6758,0.67585,106799998.0
2007-05-25 07:18:00,0.67585,0.67585,0.67585,0.67585,2100000.0
2007-05-25 07:19:00,0.67585,0.67585,0.67585,0.67585,29600000.0
2007-05-25 07:20:00,0.67585,0.6759,0.6758,0.67585,464400003.0
2007-05-25 07:21:00,0.6759,0.67595,0.6758,0.6758,623500001.0
2007-05-25 07:22:00,0.6758,0.6759,0.6758,0.6759,216000001.0
2007-05-25 07:23:00,0.67585,0.67585,0.67585,0.67585,12000000.0
2007-05-25 07:24:00,0.6759,0.6759,0.6759,0.6759,212100002.0
2007-05-25 07:25:00,0.67582,0.67582,0.6757,0.67575,146500000.0
2007-05-25 07:26:00,0.6759,0.6759,0.6759,0.6759,61300002.0
2007-05-25 07:27:00,0.6759,0.6759,0.6759,0.6759,29500000.0
2007-05-25 07:28:00,0.6759,0.6759,0.6757,0.6758,1235299999.0
2007-05-25 07:29:00,0.67575,0.6758,0.6757,0.6757,1328800028.0
2007-05-25 07:31:00,0.6757,0.6758,0.6757,0.6758,1816100049.0
2007-05-25 07:33:00,0.6758,0.6758,0.6758,0.6758,2052400030.0
2007-05-25 07:34:00,0.6758,0.6758,0.67575,0.6758,462599999.0
2007-05-25 07:35:00,0.67585,0.6759,0.6758,0.6759,899200003.0
2007-05-25 07:36:00,0.6759,0.676,0.6759,0.676,187799998.0
2007-05-25 07:37:00,0.6759,0.67595,0.67585,0.67595,1762100011.0
2007-05-25 07:38:00,0.676,0.676,0.6759,0.67595,1160900013.0
2007-05-25 07:39:00,0.676,0.6761,0.67595,0.676,1187999997.0
2007-05-25 07:40:00,0.67605,0.67605,0.67595,0.676,1875099991.0
2007-05-25 07:41:00,0.67595,0.676,0.67595,0.676,1223000002.0
2007-05-25 07:42:00,0.676,0.6761,0.67595,0.676,1296400023.0
2007-05-25 07:43:00,0.676,0.676,0.67585,0.67585,366199993.0
2007-05-25 07:44:00,0.67585,0.6759,0.67585,0.6759,407100001.0
2007-05-25 07:45:00,0.6759,0.676,0.6759,0.676,645300005.0
2007-05-25 07:46:00,0.676,0.676,0.67595,0.67595,939199998.0
2007-05-25 07:47:00,0.676,0.67615,0.676,0.6761,822699998.0
2007-05-25 07:48:00,0.6761,0.6761,0.67605,0.6761,44000000.0
2007-05-25 07:49:00,0.6761,0.6761,0.67595,0.6761,816599990.0
2007-05-25 07:50:00,0.6761,0.6761,0.6758,0.6759,991199999.0
2007-05-25 07:51:00,0.6759,0.67595,0.67585,0.6759,833800003.0
2007-05-25 07:52:00,0.6759,0.67595,0.6759,0.6759,1032400002.0
2007-05-25 07:53:00,0.67595,0.676,0.67595,0.676,105600000.0
2007-05-25 07:54:00,0.676,0.6761,0.67595,0.676,621399995.0
2007-05-25 07:55:00,0.676,0.676,0.676,0.676,859299997.0
2007-05-25 07:56:00,0.676,0.6761,0.67595,0.6761,1061400004.0
2007-05-25 07:57:00,0.6761,0.6761,0.676,0.676,1651200012.0
2007-05-25 07:58:00,0.676,0.676,0.67595,0.67595,1147500013.0
2007-05-25 07:59:00,0.676,0.6761,0.676,0.6761,501900002.0
2007-05-25 08:00:00,0.6761,0.6761,0.67595,0.67595,1200600006.0
2007-05-25 08:01:00,0.67602,0.67608,0.67587,0.67602,281799998.0
2007-05-25 08:02:00,0.67588,0.6761,0.67585,0.6761,56700000.0
2007-05-25 08:03:00,0.676,0.67608,0.67592,0.67603,61100000.0
2007-05-25 08:04:00,0.67605,0.6761,0.67595,0.6761,446099998.0
2007-05-25 08:05:00,0.6761,0.6762,0.67595,0.6761,1411399990.0
2007-05-25 08:06:00,0.67605,0.6762,0.67605,0.6761,878200002.0
2007-05-25 08:07:00,0.6759,0.676,0.67585,0.67585,1133600006.0
2007-05-25 08:08:00,0.67585,0.67608,0.67559,0.67593,822699996.0
2007-05-25 08:09:00,0.67589,0.67597,0.67566,0.67593,894399999.0
2007-05-25 08:10:00,0.67593,0.67597,0.67579,0.67591,1610899994.0
2007-05-25 08:11:00,0.67601,0.67601,0.67583,0.67595,236800001.0
2007-05-25 08:12:00,0.67601,0.67605,0.67598,0.67605,612499994.0
2007-05-25 08:13:00,0.67593,0.67612,0.67586,0.67604,549499999.0
2007-05-25 08:14:00,0.6761,0.6761,0.676,0.676,75099998.0
2007-05-25 08:15:00,0.6761,0.6761,0.67605,0.6761,1012199999.0
2007-05-25 08:16:00,0.6761,0.6761,0.67605,0.6761,497100000.0
2007-05-25 08:17:00,0.6761,0.67615,0.67605,0.67605,969900008.0
2007-05-25 08:18:00,0.67605,0.6761,0.67605,0.6761,1419700013.0
2007-05-25 08:19:00,0.6761,0.6762,0.6761,0.6762,433899996.0
2007-05-25 08:20:00,0.67625,0.67625,0.6761,0.6762,1099500000.0
2007-05-25 08:21:00,0.6763,0.6763,0.6762,0.6762,2096700009.0
2007-05-25 08:22:00,0.6762,0.6763,0.67615,0.67625,2096700009.0
2007-05-25 08:23:00,0.6763,0.6763,0.67615,0.6762,1067500007.0
2007-05-25 08:24:00,0.6762,0.6762,0.67615,0.6762,314700001.0
2007-05-25 08:25:00,0.6762,0.6762,0.6761,0.6761,426100000.0
2007-05-25 08:26:00,0.67615,0.67635,0.6761,0.67625,2067699974.0
2007-05-25 08:27:00,0.6763,0.67635,0.67615,0.67625,1538599997.0
2007-05-25 08:28:00,0.6763,0.6764,0.6762,0.6764,1099200008.0
2007-05-25 08:29:00,0.6763,0.6763,0.6762,0.6763,1099200008.0
2007-05-25 08:30:00,0.6762,0.6763,0.6762,0.6763,1099200008.0
2007-05-25 08:31:00,0.6762,0.6763,0.6762,0.6763,1099200008.0
2007-05-25 08:33:00,0.6762,0.6763,0.6762,0.6763,1099200008.0
2007-05-25 08:34:00,0.6763,0.67635,0.67625,0.6763,1099200008.0
2007-05-25 08:35:00,0.67625,0.6763,0.67615,0.67615,2066500019.0
2007-05-25 08:36:00,0.6761,0.6761,0.6761,0.6761,2009599963.0
2007-05-25 08:37:00,0.6761,0.6761,0.6761,0.6761,2009599963.0
2007-05-25 08:38:00,0.6761,0.6761,0.6761,0.6761,770900002.0
2007-05-25 08:39:00,0.6761,0.6761,0.676,0.67605,852200004.0
2007-05-25 08:40:00,0.67605,0.67615,0.676,0.6761,1404400028.0
2007-05-25 08:41:00,0.6761,0.6762,0.6761,0.6762,1441800031.0
2007-05-25 08:42:00,0.6762,0.6762,0.6761,0.6761,550400010.0
2007-05-25 08:43:00,0.6761,0.6761,0.6761,0.6761,1582200002.0
2007-05-25 08:44:00,0.6761,0.6761,0.67595,0.67595,1815100004.0
2007-05-25 08:45:00,0.67595,0.676,0.67595,0.676,1740899982.0
2007-05-25 08:46:00,0.676,0.676,0.676,0.676,1395600006.0
2007-05-25 08:47:00,0.6761,0.6761,0.676,0.676,1395600006.0
2007-05-25 08:49:00,0.6761,0.6761,0.676,0.676,1395600006.0
2007-05-25 08:50:00,0.6761,0.6761,0.676,0.676,1395600006.0
2007-05-25 08:51:00,0.6759,0.676,0.6759,0.676,1395600006.0
2007-05-25 08:52:00,0.67605,0.6761,0.67595,0.6761,1395600006.0
2007-05-25 08:53:00,0.67605,0.6761,0.67605,0.6761,210400000.0
2007-05-25 08:54:00,0.6761,0.6761,0.676,0.676,1504000000.0
2007-05-25 08:55:00,0.676,0.67605,0.676,0.676,1504000000.0
2007-05-25 08:56:00,0.67605,0.67605,0.676,0.676,382499996.0
2007-05-25 08:57:00,0.67605,0.67605,0.676,0.676,1418899991.0
2007-05-25 08:58:00,0.676,0.676,0.6759,0.6759,1649200019.0
2007-05-25 08:59:00,0.676,0.676,0.6759,0.676,1649200019.0
2007-05-25 09:00:00,0.6759,0.676,0.6759,0.676,1649200019.0
2007-05-25 09:01:00,0.67595,0.67605,0.67595,0.67595,1649200019.0
2007-05-25 09:02:00,0.67595,0.6761,0.67595,0.676,1726499999.0
2007-05-25 09:03:00,0.676,0.6761,0.676,0.676,1288600002.0
2007-05-25 09:04:00,0.676,0.676,0.67595,0.67595,1604199993.0
2007-05-25 09:05:00,0.67595,0.676,0.67595,0.676,1220000004.0
2007-05-25 09:06:00,0.676,0.676,0.6759,0.676,714200003.0
2007-05-25 09:07:00,0.6759,0.676,0.6759,0.6759,714200003.0
2007-05-25 09:08:00,0.67595,0.6761,0.67595,0.6761,714200003.0
2007-05-25 09:09:00,0.6761,0.6762,0.676,0.6761,1909399986.0
2007-05-25 09:10:00,0.676,0.6761,0.6759,0.6759,1909399986.0
2007-05-25 09:11:00,0.676,0.67605,0.6759,0.67595,1909399986.0
2007-05-25 09:12:00,0.67595,0.676,0.6759,0.67595,235200000.0
2007-05-25 09:13:00,0.67595,0.67595,0.6758,0.6758,989399991.0
2007-05-25 09:14:00,0.67585,0.67585,0.67575,0.6758,2061999989.0
2007-05-25 09:15:00,0.6758,0.6758,0.67575,0.6758,957799987.0
2007-05-25 09:16:00,0.6758,0.67585,0.67575,0.6758,1371800003.0
2007-05-25 09:17:00,0.67585,0.67585,0.67575,0.67585,646600001.0
2007-05-25 09:18:00,0.67585,0.676,0.67585,0.676,1815200002.0
2007-05-25 09:19:00,0.6758,0.6759,0.6758,0.6758,842399999.0
2007-05-25 09:20:00,0.6759,0.6759,0.67585,0.67585,842399999.0
2007-05-25 09:21:00,0.67585,0.676,0.67585,0.67595,1575000008.0
2007-05-25 09:22:00,0.6758,0.6759,0.6758,0.6759,1780900006.0
2007-05-25 09:23:00,0.67595,0.676,0.67585,0.676,1780900006.0
2007-05-25 09:24:00,0.676,0.676,0.676,0.676,1971600012.0
2007-05-25 09:25:00,0.6759,0.676,0.6759,0.6759,1971600012.0
2007-05-25 09:26:00,0.676,0.67605,0.67595,0.676,1971600012.0
2007-05-25 09:27:00,0.6761,0.6762,0.6761,0.6761,1316399978.0
2007-05-25 09:28:00,0.6762,0.6766,0.6761,0.6765,1316399978.0
2007-05-25 09:29:00,0.6764,0.6765,0.676,0.6761,1316399978.0
2007-05-25 09:30:00,0.676,0.6761,0.6759,0.6759,1316399978.0
2007-05-25 09:31:00,0.67595,0.676,0.6759,0.676,1316399978.0
2007-05-25 09:32:00,0.676,0.676,0.6759,0.676,1269699991.0
2007-05-25 09:33:00,0.676,0.6761,0.6759,0.676,1269699991.0
2007-05-25 09:34:00,0.676,0.6761,0.676,0.67605,1601399977.0
2007-05-25 09:35:00,0.676,0.6761,0.67595,0.67595,892299992.0
2007-05-25 09:36:00,0.676,0.676,0.6759,0.676,1011899983.0
2007-05-25 09:37:00,0.6758,0.6759,0.6757,0.6758,2057900019.0
2007-05-25 09:38:00,0.6757,0.6758,0.6757,0.6757,2057900019.0
2007-05-25 09:39:00,0.67585,0.6759,0.6758,0.6759,2057900019.0
2007-05-25 09:41:00,0.6758,0.6759,0.6758,0.6759,2072300024.0
2007-05-25 09:42:00,0.6758,0.676,0.6758,0.676,2072300024.0
2007-05-25 09:44:00,0.6761,0.6761,0.676,0.6761,2072300024.0
2007-05-25 09:45:00,0.676,0.6761,0.676,0.676,2072300024.0
2007-05-25 09:47:00,0.6762,0.6762,0.6762,0.6762,2072300024.0
2007-05-25 09:48:00,0.6761,0.6763,0.6761,0.6762,2072300024.0
2007-05-25 09:49:00,0.67625,0.6763,0.67625,0.67625,2072300024.0
2007-05-25 09:50:00,0.6763,0.6763,0.6762,0.6763,939600000.0
2007-05-25 09:51:00,0.6763,0.6763,0.6762,0.6762,1960100004.0
2007-05-25 09:52:00,0.6763,0.6763,0.6762,0.6762,1960100004.0
2007-05-25 09:53:00,0.6763,0.6763,0.6762,0.6763,1960100004.0
2007-05-25 09:54:00,0.6764,0.6764,0.6763,0.6763,1960100004.0
2007-05-25 09:55:00,0.6764,0.6765,0.6764,0.6765,1960100004.0
2007-05-25 09:56:00,0.67655,0.6767,0.67645,0.6767,1960100004.0
2007-05-25 09:57:00,0.6767,0.6767,0.6767,0.6767,1190099995.0
2007-05-25 09:59:00,0.6768,0.6768,0.6767,0.6767,1190099995.0
2007-05-25 10:00:00,0.6768,0.6768,0.67675,0.67675,1190099995.0
2007-05-25 10:01:00,0.67675,0.6768,0.67675,0.67675,641999999.0
2007-05-25 10:02:00,0.6766,0.6767,0.6766,0.6767,222400000.0
2007-05-25 10:03:00,0.67675,0.6768,0.67675,0.6768,222400000.0
2007-05-25 10:04:00,0.6768,0.67685,0.67675,0.67685,746199990.0
2007-05-25 10:05:00,0.67685,0.67685,0.67675,0.6768,1624999980.0
2007-05-25 10:06:00,0.6768,0.6769,0.6767,0.6769,743099998.0
2007-05-25 10:07:00,0.6768,0.6768,0.6767,0.6768,743099998.0
2007-05-25 10:08:00,0.67685,0.6769,0.6768,0.6769,743099998.0
2007-05-25 10:09:00,0.6769,0.6769,0.67675,0.6768,842699985.0
2007-05-25 10:10:00,0.6769,0.6769,0.6768,0.6768,2122099977.0
2007-05-25 10:11:00,0.67685,0.6769,0.6768,0.6768,2122099977.0
2007-05-25 10:12:00,0.6767,0.6768,0.6767,0.6768,772300001.0
2007-05-25 10:13:00,0.6769,0.6769,0.6768,0.67685,772300001.0
2007-05-25 10:14:00,0.67685,0.67685,0.67675,0.67685,1674399999.0
2007-05-25 10:15:00,0.6767,0.6768,0.6767,0.6768,181600000.0
2007-05-25 10:16:00,0.6767,0.6768,0.6767,0.6767,181600000.0
2007-05-25 10:17:00,0.6768,0.6768,0.6768,0.6768,181600000.0
2007-05-25 10:18:00,0.6767,0.6768,0.6767,0.6767,1695300000.0
2007-05-25 10:19:00,0.6768,0.6768,0.6767,0.6768,1695300000.0
2007-05-25 10:20:00,0.6769,0.6769,0.6768,0.6768,1695300000.0
2007-05-25 10:21:00,0.6769,0.6769,0.6768,0.67685,1695300000.0
2007-05-25 10:22:00,0.67685,0.6769,0.67685,0.67685,281800002.0
2007-05-25 10:23:00,0.67685,0.6769,0.67685,0.6769,484500006.0
2007-05-25 10:24:00,0.6767,0.6768,0.6767,0.6767,1541699992.0
2007-05-25 10:25:00,0.6768,0.6768,0.67675,0.67675,1541699992.0
2007-05-25 10:26:00,0.6768,0.6768,0.6767,0.6768,2119300013.0
2007-05-25 10:27:00,0.6768,0.677,0.6768,0.67685,2119300013.0
2007-05-25 10:28:00,0.6768,0.6769,0.6768,0.6768,752900002.0
2007-05-25 10:29:00,0.6768,0.6769,0.6767,0.67675,752900002.0
2007-05-25 10:30:00,0.6767,0.6768,0.6767,0.6768,971600001.0
2007-05-25 10:31:00,0.6766,0.6767,0.6766,0.6767,868699978.0
2007-05-25 10:32:00,0.6766,0.6767,0.6766,0.6766,868699978.0
2007-05-25 10:33:00,0.67665,0.6767,0.67665,0.67665,868699978.0
2007-05-25 10:34:00,0.67665,0.67665,0.67645,0.67645,673500004.0
2007-05-25 10:35:00,0.6765,0.6766,0.6764,0.6764,1329299996.0
2007-05-25 10:36:00,0.6764,0.6765,0.67635,0.67635,863900011.0
2007-05-25 10:37:00,0.6764,0.67655,0.67635,0.67635,861900017.0
2007-05-25 10:38:00,0.6764,0.6765,0.67635,0.6765,922600015.0
2007-05-25 10:39:00,0.6765,0.6766,0.6764,0.6765,1224600014.0
2007-05-25 10:40:00,0.67655,0.6767,0.67655,0.67665,1224600014.0
2007-05-25 10:41:00,0.67665,0.6767,0.67665,0.6767,1329799988.0
2007-05-25 10:42:00,0.6767,0.6767,0.67665,0.67665,692900010.0
2007-05-25 10:43:00,0.6766,0.6766,0.67655,0.6766,637600003.0
2007-05-25 10:44:00,0.6766,0.6766,0.6766,0.6766,502200006.0
2007-05-25 10:45:00,0.6766,0.6766,0.6765,0.6765,714299998.0
2007-05-25 10:46:00,0.6765,0.6766,0.6765,0.6766,1618400001.0
2007-05-25 10:47:00,0.6766,0.6766,0.6766,0.6766,1326700011.0
2007-05-25 10:48:00,0.6766,0.67665,0.67655,0.67655,1826399990.0
2007-05-25 10:49:00,0.67655,0.6766,0.67655,0.6766,1148800013.0
2007-05-25 10:50:00,0.6766,0.6766,0.67655,0.6766,572300001.0
2007-05-25 10:51:00,0.6766,0.67665,0.67655,0.67665,501100006.0
2007-05-25 10:52:00,0.67665,0.67665,0.6766,0.6766,1766200022.0
2007-05-25 10:53:00,0.6766,0.67665,0.6766,0.6766,1801700008.0
2007-05-25 10:54:00,0.6765,0.6766,0.6765,0.6766,1918500028.0
2007-05-25 10:55:00,0.6766,0.6766,0.67655,0.67655,1918500028.0
2007-05-25 10:56:00,0.6766,0.6766,0.6766,0.6766,607900017.0
2007-05-25 10:57:00,0.6766,0.6766,0.6765,0.67655,1110100025.0
2007-05-25 10:58:00,0.67655,0.67655,0.67645,0.6765,931399995.0
2007-05-25 10:59:00,0.6765,0.6766,0.67645,0.6766,1418999996.0
2007-05-25 11:00:00,0.67655,0.6766,0.67655,0.67655,2101500032.0
2007-05-25 11:01:00,0.6765,0.6766,0.67645,0.67645,1391700016.0
2007-05-25 11:02:00,0.6764,0.6765,0.6764,0.6765,581699999.0
2007-05-25 11:03:00,0.6764,0.6765,0.6764,0.6764,581699999.0
2007-05-25 11:04:00,0.6765,0.6765,0.6763,0.6764,581699999.0
2007-05-25 11:05:00,0.6763,0.6764,0.6763,0.6763,581699999.0
2007-05-25 11:06:00,0.67635,0.6764,0.6763,0.67635,581699999.0
2007-05-25 11:07:00,0.6764,0.6764,0.6764,0.6764,1552700005.0
2007-05-25 11:08:00,0.6764,0.67645,0.67635,0.6764,1239100027.0
2007-05-25 11:09:00,0.6765,0.6765,0.6764,0.6764,1376100008.0
2007-05-25 11:10:00,0.6765,0.6765,0.6764,0.67645,1376100008.0
2007-05-25 11:11:00,0.67645,0.6765,0.6764,0.6764,1430899986.0
2007-05-25 11:12:00,0.6764,0.6764,0.6764,0.6764,430500000.0
2007-05-25 11:13:00,0.6764,0.6765,0.6764,0.6764,1805200020.0
2007-05-25 11:14:00,0.6764,0.6764,0.67625,0.6763,2081400010.0
2007-05-25 11:15:00,0.67625,0.6763,0.67625,0.6763,1565700017.0
2007-05-25 11:17:00,0.6763,0.6763,0.67625,0.6763,782700022.0
2007-05-25 11:18:00,0.67625,0.6763,0.67625,0.6763,727000021.0
2007-05-25 11:19:00,0.67625,0.6763,0.67625,0.67625,1398500036.0
2007-05-25 11:20:00,0.67625,0.6763,0.67625,0.6763,714899998.0
2007-05-25 11:21:00,0.6763,0.6763,0.67615,0.67625,1889899983.0
2007-05-25 11:22:00,0.6763,0.67635,0.67625,0.6763,456600000.0
2007-05-25 11:23:00,0.6763,0.6764,0.6763,0.6764,1387200040.0
2007-05-25 11:24:00,0.6764,0.67645,0.6763,0.67635,1168299985.0
2007-05-25 11:25:00,0.6764,0.6764,0.67635,0.67635,973499993.0
2007-05-25 11:26:00,0.6764,0.6764,0.67635,0.67635,281000004.0
2007-05-25 11:27:00,0.6764,0.6764,0.6764,0.6764,26400000.0
2007-05-25 11:28:00,0.6764,0.6764,0.6764,0.6764,17600000.0
2007-05-25 11:29:00,0.6764,0.6764,0.6764,0.6764,71200000.0
2007-05-25 11:30:00,0.6764,0.6764,0.6764,0.6764,17600000.0
2007-05-25 11:31:00,0.6764,0.6764,0.6764,0.6764,40000000.0
2007-05-25 11:32:00,0.6764,0.6764,0.6763,0.6763,2018300025.0
2007-05-25 11:33:00,0.6763,0.67635,0.6763,0.6763,966700014.0
2007-05-25 11:34:00,0.6763,0.6764,0.6762,0.67635,1694600023.0
2007-05-25 11:35:00,0.67635,0.6764,0.6763,0.6764,1134299996.0
2007-05-25 11:36:00,0.6764,0.6764,0.6763,0.6764,1606100011.0
2007-05-25 11:37:00,0.6764,0.6765,0.6763,0.6764,476299996.0
2007-05-25 11:38:00,0.67655,0.67655,0.67645,0.67645,476299996.0
2007-05-25 11:39:00,0.67645,0.6765,0.6764,0.6765,911100004.0
2007-05-25 11:40:00,0.67645,0.6765,0.6764,0.67645,444699996.0
2007-05-25 11:41:00,0.67645,0.6765,0.67645,0.67645,32000000.0
2007-05-25 11:42:00,0.67645,0.6765,0.6764,0.6764,369599995.0
2007-05-25 11:43:00,0.6764,0.67645,0.67635,0.6764,237699995.0
2007-05-25 11:44:00,0.67645,0.67645,0.67645,0.67645,51200000.0
2007-05-25 11:45:00,0.67645,0.6765,0.67645,0.6765,66400000.0
2007-05-25 11:46:00,0.6765,0.6765,0.6764,0.67645,1202200012.0
2007-05-25 11:47:00,0.6765,0.6766,0.6765,0.6765,1073699998.0
2007-05-25 11:48:00,0.67655,0.6766,0.67635,0.6764,1635599988.0
2007-05-25 11:49:00,0.6764,0.6766,0.6764,0.6766,219800001.0
2007-05-25 11:50:00,0.6766,0.6766,0.67645,0.6765,1045700007.0
2007-05-25 11:51:00,0.67645,0.67655,0.67645,0.67645,1652700003.0
2007-05-25 11:52:00,0.6765,0.6765,0.67635,0.6764,1406800005.0
2007-05-25 11:53:00,0.6764,0.6764,0.67635,0.6764,832700002.0
2007-05-25 11:54:00,0.6764,0.6764,0.6764,0.6764,247200000.0
2007-05-25 11:55:00,0.6764,0.6764,0.6764,0.6764,626099993.0
2007-05-25 11:56:00,0.6764,0.6764,0.6763,0.6764,530899990.0
2007-05-25 11:57:00,0.6763,0.6764,0.6763,0.6764,429999995.0
2007-05-25 11:58:00,0.6763,0.67645,0.67625,0.6764,1094999992.0
2007-05-25 11:59:00,0.6764,0.67645,0.6763,0.6764,528299994.0
2007-05-25 12:00:00,0.6763,0.6764,0.6763,0.6764,626500018.0
2007-05-25 12:01:00,0.6764,0.6764,0.67635,0.67635,786399995.0
2007-05-25 12:02:00,0.6764,0.67645,0.6764,0.6764,687600010.0
2007-05-25 12:03:00,0.6764,0.67645,0.67635,0.67635,752700008.0
2007-05-25 12:04:00,0.6764,0.67645,0.67635,0.6764,875599997.0
2007-05-25 12:05:00,0.6764,0.6765,0.6764,0.67645,404600006.0
2007-05-25 12:06:00,0.67645,0.67645,0.6764,0.6764,567400006.0
2007-05-25 12:07:00,0.67645,0.6765,0.67645,0.6765,484700001.0
2007-05-25 12:08:00,0.6765,0.6765,0.67645,0.6765,1468900030.0
2007-05-25 12:09:00,0.67645,0.6765,0.67645,0.6765,919700002.0
2007-05-25 12:10:00,0.6765,0.67655,0.6765,0.67655,1221999995.0
2007-05-25 12:11:00,0.6765,0.67665,0.6765,0.6766,2128899967.0
2007-05-25 12:12:00,0.6765,0.6766,0.6765,0.6766,1602699967.0
2007-05-25 12:13:00,0.6766,0.6766,0.67655,0.6766,1602699967.0
2007-05-25 12:14:00,0.6766,0.6767,0.67655,0.6767,1363399999.0
2007-05-25 12:15:00,0.6767,0.6767,0.6766,0.67665,908499996.0
2007-05-25 12:16:00,0.67665,0.6767,0.67665,0.67665,400800000.0
2007-05-25 12:17:00,0.67665,0.6767,0.6766,0.67665,197300001.0
2007-05-25 12:18:00,0.67665,0.67665,0.6766,0.6766,439100007.0
2007-05-25 12:19:00,0.6766,0.6766,0.67645,0.67645,118200004.0
2007-05-25 12:20:00,0.6766,0.6766,0.67645,0.67645,626000007.0
2007-05-25 12:21:00,0.67655,0.6767,0.6765,0.6766,1015900004.0
2007-05-25 12:22:00,0.6766,0.6767,0.6766,0.6766,414700001.0
2007-05-25 12:23:00,0.67665,0.6767,0.6766,0.6767,473000001.0
2007-05-25 12:24:00,0.6767,0.6767,0.67665,0.6767,549200000.0
2007-05-25 12:25:00,0.6767,0.6768,0.6767,0.6768,1397300003.0
2007-05-25 12:26:00,0.6768,0.6768,0.6767,0.67675,1225999988.0
2007-05-25 12:27:00,0.67675,0.67675,0.6766,0.67665,1811600022.0
2007-05-25 12:28:00,0.67665,0.6767,0.67665,0.6767,783700007.0
2007-05-25 12:29:00,0.6767,0.6767,0.67665,0.6767,205200000.0
2007-05-25 12:30:00,0.6767,0.6767,0.6766,0.6766,768500010.0
2007-05-25 12:31:00,0.6766,0.6766,0.67655,0.67655,527899997.0
2007-05-25 12:32:00,0.6766,0.67665,0.67655,0.6766,939299998.0
2007-05-25 12:33:00,0.6766,0.6767,0.6766,0.6766,1932900014.0
2007-05-25 12:34:00,0.6766,0.6766,0.67655,0.6766,1061799997.0
2007-05-25 12:35:00,0.6766,0.6766,0.67655,0.6766,1023599998.0
2007-05-25 12:36:00,0.6765,0.6766,0.6765,0.6766,329399998.0
2007-05-25 12:37:00,0.6766,0.6766,0.67655,0.6766,867299996.0
2007-05-25 12:38:00,0.67655,0.6766,0.67655,0.67655,262499997.0
2007-05-25 12:39:00,0.6766,0.6766,0.67655,0.67655,1028600002.0
2007-05-25 12:40:00,0.6766,0.6766,0.6765,0.6766,851100016.0
2007-05-25 12:41:00,0.6766,0.6766,0.6765,0.67655,462600000.0
2007-05-25 12:42:00,0.6765,0.6766,0.6765,0.6766,1017399995.0
2007-05-25 12:43:00,0.6766,0.6766,0.67655,0.67655,1017399995.0
2007-05-25 12:44:00,0.6766,0.6766,0.67655,0.67655,358200005.0
2007-05-25 12:45:00,0.6766,0.67665,0.67655,0.67655,834800036.0
2007-05-25 12:46:00,0.6766,0.6766,0.6766,0.6766,286600008.0
2007-05-25 12:47:00,0.6766,0.6767,0.6765,0.6767,710300016.0
2007-05-25 12:48:00,0.6767,0.6767,0.6767,0.6767,1118500005.0
2007-05-25 12:49:00,0.6767,0.6767,0.67665,0.6767,1273999997.0
2007-05-25 12:50:00,0.6767,0.6768,0.6767,0.67675,1040599990.0
2007-05-25 12:51:00,0.6768,0.6768,0.67675,0.6768,624599997.0
2007-05-25 12:52:00,0.6768,0.67685,0.67675,0.6768,1353099997.0
2007-05-25 12:53:00,0.67685,0.6769,0.6768,0.6769,753300006.0
2007-05-25 12:54:00,0.6769,0.6769,0.6768,0.6769,1861600022.0
2007-05-25 12:55:00,0.6769,0.677,0.6768,0.6769,1589200009.0
2007-05-25 12:56:00,0.677,0.677,0.6769,0.6769,1589200009.0
2007-05-25 12:57:00,0.6769,0.677,0.6769,0.6769,1008199992.0
2007-05-25 12:58:00,0.6768,0.6768,0.6767,0.6768,1567099986.0
2007-05-25 12:59:00,0.6767,0.6768,0.6767,0.6768,1567099986.0
2007-05-25 13:00:00,0.6767,0.6769,0.6767,0.6768,1567099986.0
2007-05-25 13:01:00,0.67685,0.6769,0.67675,0.67685,1567099986.0
2007-05-25 13:02:00,0.67685,0.6769,0.67685,0.6769,1475700010.0
2007-05-25 13:03:00,0.6768,0.6769,0.6768,0.6768,1551899995.0
2007-05-25 13:04:00,0.6769,0.6769,0.6768,0.6769,1551899995.0
2007-05-25 13:05:00,0.6769,0.6769,0.6768,0.6768,1551899995.0
2007-05-25 13:06:00,0.6768,0.6769,0.6768,0.6768,1220799995.0
2007-05-25 13:07:00,0.67685,0.6769,0.67675,0.6768,1175199994.0
2007-05-25 13:08:00,0.6768,0.67685,0.67675,0.67675,787199992.0
2007-05-25 13:09:00,0.6769,0.677,0.6768,0.677,1593800022.0
2007-05-25 13:10:00,0.677,0.677,0.67695,0.677,1593800022.0
2007-05-25 13:11:00,0.677,0.677,0.67695,0.677,1306500017.0
2007-05-25 13:12:00,0.677,0.6771,0.67695,0.67705,1382600019.0
2007-05-25 13:13:00,0.6771,0.6771,0.6769,0.6769,547800001.0
2007-05-25 13:14:00,0.67695,0.67705,0.6769,0.677,1347800002.0
2007-05-25 13:15:00,0.6769,0.677,0.6769,0.677,1507800014.0
2007-05-25 13:16:00,0.67695,0.677,0.67695,0.677,1507800014.0
2007-05-25 13:17:00,0.67695,0.67705,0.67695,0.677,707599998.0
2007-05-25 13:18:00,0.677,0.67705,0.67695,0.677,939299983.0
2007-05-25 13:19:00,0.677,0.67705,0.677,0.67705,258899998.0
2007-05-25 13:20:00,0.677,0.67705,0.677,0.67705,1122000014.0
2007-05-25 13:21:00,0.67705,0.6771,0.677,0.67705,648499992.0
2007-05-25 13:22:00,0.67705,0.6771,0.677,0.677,826599995.0
2007-05-25 13:23:00,0.677,0.67705,0.677,0.677,1334599998.0
2007-05-25 13:24:00,0.677,0.677,0.67695,0.677,536099997.0
2007-05-25 13:25:00,0.67695,0.677,0.67695,0.677,808200006.0
2007-05-25 13:26:00,0.677,0.677,0.67695,0.677,737500000.0
2007-05-25 13:27:00,0.677,0.67705,0.67695,0.677,1083500007.0
2007-05-25 13:28:00,0.677,0.677,0.67695,0.67695,685200012.0
2007-05-25 13:29:00,0.677,0.677,0.67695,0.677,881199995.0
2007-05-25 13:30:00,0.67695,0.677,0.67695,0.67695,1597700024.0
2007-05-25 13:31:00,0.67695,0.677,0.67695,0.677,339599997.0
2007-05-25 13:32:00,0.67695,0.677,0.67695,0.677,615500000.0
2007-05-25 13:33:00,0.677,0.677,0.677,0.677,436799994.0
2007-05-25 13:34:00,0.677,0.677,0.67695,0.677,258199996.0
2007-05-25 13:35:00,0.677,0.677,0.6769,0.677,421400003.0
2007-05-25 13:36:00,0.677,0.677,0.67695,0.67695,180899999.0
2007-05-25 13:37:00,0.67695,0.677,0.67695,0.677,324199996.0
2007-05-25 13:38:00,0.677,0.677,0.6769,0.6769,2041399999.0
2007-05-25 13:39:00,0.6769,0.6769,0.6769,0.6769,1507199981.0
2007-05-25 13:41:00,0.67685,0.67695,0.67685,0.67685,1724700001.0
2007-05-25 13:42:00,0.67685,0.6769,0.67685,0.6769,2059700009.0
2007-05-25 13:43:00,0.6769,0.677,0.6769,0.67695,446500012.0
2007-05-25 13:44:00,0.67695,0.677,0.67695,0.677,804999998.0
2007-05-25 13:45:00,0.677,0.677,0.677,0.677,771399999.0
2007-05-25 13:46:00,0.67695,0.6771,0.67695,0.6771,215400000.0
2007-05-25 13:47:00,0.6771,0.6771,0.6771,0.6771,15000000.0
2007-05-25 13:48:00,0.6771,0.6771,0.6771,0.6771,101600000.0
2007-05-25 13:49:00,0.6771,0.6771,0.6771,0.6771,156000000.0
2007-05-25 13:50:00,0.6771,0.67715,0.6771,0.6771,357600003.0
2007-05-25 13:51:00,0.6771,0.67715,0.6771,0.67715,572900006.0
2007-05-25 13:52:00,0.67715,0.67715,0.67715,0.67715,12900000.0
2007-05-25 13:53:00,0.67715,0.67715,0.6771,0.67715,481199988.0
2007-05-25 13:54:00,0.67715,0.67715,0.67715,0.67715,123500002.0
2007-05-25 13:55:00,0.67715,0.67715,0.67715,0.67715,395599997.0
2007-05-25 13:56:00,0.67715,0.67715,0.6771,0.67715,189625000.0
2007-05-25 13:57:00,0.67715,0.67725,0.67715,0.6772,205600000.0
2007-05-25 13:58:00,0.6772,0.6772,0.67715,0.6772,207400000.0
2007-05-25 13:59:00,0.6772,0.6772,0.67715,0.6772,1665100006.0
2007-05-25 14:00:00,0.6772,0.6773,0.6772,0.67725,1267700019.0
2007-05-25 14:01:00,0.67725,0.6773,0.67715,0.6773,1373200021.0
2007-05-25 14:02:00,0.6773,0.6773,0.67725,0.6773,2100499988.0
2007-05-25 14:03:00,0.6771,0.6771,0.6771,0.6771,1014299997.0
2007-05-25 14:04:00,0.6772,0.6772,0.6771,0.6772,1014299997.0
2007-05-25 14:05:00,0.6772,0.6772,0.67705,0.67705,519599996.0
2007-05-25 14:06:00,0.6771,0.6772,0.67705,0.6772,604399997.0
2007-05-25 14:07:00,0.6772,0.6773,0.6772,0.67725,1968200031.0
2007-05-25 14:08:00,0.6773,0.6773,0.6772,0.6772,2135699992.0
2007-05-25 14:09:00,0.67725,0.6773,0.6772,0.6773,1387000005.0
2007-05-25 14:10:00,0.6773,0.67735,0.6772,0.67725,1159400006.0
2007-05-25 14:11:00,0.67725,0.6773,0.67725,0.67725,596699990.0
2007-05-25 14:12:00,0.6773,0.6773,0.67725,0.6773,990500013.0
2007-05-25 14:13:00,0.6773,0.6773,0.6772,0.6773,1941400000.0
2007-05-25 14:14:00,0.6773,0.6774,0.6773,0.6774,1941400000.0
2007-05-25 14:15:00,0.6775,0.6775,0.6774,0.6775,762900002.0
2007-05-25 14:16:00,0.6775,0.6775,0.67745,0.67745,762900002.0
2007-05-25 14:17:00,0.6776,0.6776,0.6775,0.6776,506100000.0
2007-05-25 14:18:00,0.6775,0.6776,0.6775,0.6775,506100000.0
2007-05-25 14:19:00,0.67755,0.6776,0.67755,0.6776,506100000.0
2007-05-25 14:20:00,0.67755,0.6776,0.6775,0.67755,1304499984.0
2007-05-25 14:21:00,0.6776,0.6777,0.6776,0.6777,778200007.0
2007-05-25 14:22:00,0.6776,0.6777,0.6776,0.6776,778200007.0
2007-05-25 14:23:00,0.6777,0.6777,0.6776,0.6776,778200007.0
2007-05-25 14:24:00,0.6775,0.6776,0.6775,0.6776,778200007.0
2007-05-25 14:25:00,0.67765,0.6777,0.67765,0.6777,778200007.0
2007-05-25 14:26:00,0.6777,0.6777,0.67755,0.6776,2015899986.0
2007-05-25 14:27:00,0.6775,0.6776,0.6775,0.6775,1816600015.0
2007-05-25 14:28:00,0.6776,0.6776,0.6775,0.67755,1816600015.0
2007-05-25 14:29:00,0.67755,0.6776,0.6775,0.67755,1574799988.0
2007-05-25 14:30:00,0.67755,0.6776,0.6775,0.6775,906400005.0
2007-05-25 14:31:00,0.6775,0.6776,0.6775,0.6776,1333400006.0
2007-05-25 14:32:00,0.6777,0.6777,0.6777,0.6777,1239499996.0
2007-05-25 14:34:00,0.67775,0.6778,0.6777,0.6778,1239499996.0
2007-05-25 14:35:00,0.6778,0.6778,0.67775,0.6778,1788300003.0
2007-05-25 14:36:00,0.6778,0.6778,0.67775,0.6778,1763899988.0
2007-05-25 14:37:00,0.6778,0.6778,0.6778,0.6778,2140900013.0
2007-05-25 14:38:00,0.6778,0.6778,0.6778,0.6778,1781000007.0
2007-05-25 14:39:00,0.6778,0.6778,0.6777,0.6777,396199993.0
2007-05-25 14:40:00,0.6776,0.6776,0.6776,0.6776,1961999996.0
2007-05-25 14:41:00,0.67765,0.6777,0.6776,0.6777,1961999996.0
2007-05-25 14:42:00,0.67765,0.6777,0.67765,0.6777,1663899985.0
2007-05-25 14:43:00,0.6776,0.6777,0.6776,0.6776,916500002.0
2007-05-25 14:44:00,0.67765,0.6777,0.67765,0.6777,916500002.0
2007-05-25 14:45:00,0.6777,0.6777,0.6776,0.6777,560700002.0
2007-05-25 14:46:00,0.6778,0.6778,0.6777,0.6777,560700002.0
2007-05-25 14:47:00,0.6778,0.6778,0.67775,0.6778,560700002.0
2007-05-25 14:48:00,0.6778,0.6778,0.6777,0.67775,1551700002.0
2007-05-25 14:49:00,0.6776,0.6777,0.6776,0.6777,1841700007.0
2007-05-25 14:50:00,0.6776,0.6776,0.6775,0.6776,1841700007.0
2007-05-25 14:51:00,0.6776,0.6777,0.67755,0.6777,1841700007.0
2007-05-25 14:52:00,0.6777,0.6777,0.6777,0.6777,605500001.0
2007-05-25 14:53:00,0.67775,0.6778,0.67775,0.6778,605500001.0
2007-05-25 14:54:00,0.6778,0.6778,0.6777,0.6778,1105799984.0
2007-05-25 14:55:00,0.6778,0.6778,0.6777,0.6777,1643800006.0
2007-05-25 14:56:00,0.6778,0.6778,0.6777,0.6777,1643800006.0
2007-05-25 14:57:00,0.67785,0.6779,0.67785,0.6779,1643800006.0
2007-05-25 14:58:00,0.6779,0.6779,0.6778,0.6779,907300001.0
2007-05-25 14:59:00,0.6779,0.6779,0.67785,0.6779,374200000.0
2007-05-25 15:00:00,0.6779,0.6779,0.6778,0.6779,983900003.0
2007-05-25 15:01:00,0.67785,0.6779,0.6778,0.6779,593999987.0
2007-05-25 15:02:00,0.6779,0.67795,0.67785,0.67795,941200007.0
2007-05-25 15:03:00,0.67795,0.67795,0.6779,0.67795,1724499995.0
2007-05-25 15:04:00,0.67795,0.678,0.67785,0.678,997200004.0
2007-05-25 15:05:00,0.678,0.678,0.67795,0.678,1725800012.0
2007-05-25 15:06:00,0.678,0.6781,0.6779,0.6779,2044200012.0
2007-05-25 15:07:00,0.6779,0.678,0.6779,0.678,1090000005.0
2007-05-25 15:08:00,0.678,0.678,0.67795,0.67795,257400000.0
2007-05-25 15:09:00,0.67795,0.678,0.6779,0.67795,720500014.0
2007-05-25 15:10:00,0.67795,0.678,0.67795,0.67795,192300000.0
2007-05-25 15:11:00,0.67795,0.678,0.67795,0.67795,287000003.0
2007-05-25 15:12:00,0.67795,0.67795,0.6779,0.6779,1720200001.0
2007-05-25 15:13:00,0.6779,0.6779,0.6778,0.6779,1450999998.0
2007-05-25 15:14:00,0.6779,0.678,0.67785,0.678,1450999998.0
2007-05-25 15:15:00,0.67795,0.678,0.6779,0.67795,920700002.0
2007-05-25 15:16:00,0.678,0.678,0.67795,0.678,117600000.0
2007-05-25 15:17:00,0.678,0.678,0.678,0.678,2093900030.0
2007-05-25 15:18:00,0.6779,0.678,0.6779,0.6779,641500008.0
2007-05-25 15:19:00,0.678,0.678,0.6779,0.6779,641500008.0
2007-05-25 15:20:00,0.6779,0.678,0.6779,0.678,1769100002.0
2007-05-25 15:21:00,0.678,0.678,0.6779,0.6779,972800005.0
2007-05-25 15:23:00,0.6778,0.6779,0.6778,0.6779,972800005.0
2007-05-25 15:25:00,0.67795,0.678,0.6779,0.6779,972800005.0
2007-05-25 15:26:00,0.67795,0.678,0.6779,0.6779,234800002.0
2007-05-25 15:27:00,0.67795,0.678,0.67785,0.678,1381000014.0
2007-05-25 15:28:00,0.678,0.678,0.67795,0.678,203200000.0
2007-05-25 15:29:00,0.67795,0.678,0.67795,0.678,471500009.0
2007-05-25 15:30:00,0.678,0.678,0.678,0.678,788800005.0
2007-05-25 15:31:00,0.678,0.6781,0.678,0.67805,426399999.0
2007-05-25 15:32:00,0.67805,0.6781,0.678,0.67805,1048500003.0
2007-05-25 15:33:00,0.67805,0.6781,0.678,0.678,1628450003.0
2007-05-25 15:34:00,0.67805,0.67805,0.67805,0.67805,194700002.0
2007-05-25 15:35:00,0.67805,0.67805,0.678,0.678,983600012.0
2007-05-25 15:36:00,0.678,0.678,0.67795,0.678,1253500013.0
2007-05-25 15:37:00,0.67795,0.678,0.67795,0.67795,340100001.0
2007-05-25 15:38:00,0.678,0.678,0.6779,0.678,1354599985.0
2007-05-25 15:39:00,0.6779,0.678,0.6779,0.678,1354599985.0
2007-05-25 15:40:00,0.6779,0.6781,0.6779,0.678,1354599985.0
2007-05-25 15:41:00,0.6781,0.6781,0.67805,0.6781,1354599985.0
2007-05-25 15:42:00,0.67805,0.67815,0.67805,0.67805,1918000028.0
2007-05-25 15:43:00,0.6781,0.6781,0.678,0.678,1334100018.0
2007-05-25 15:44:00,0.6779,0.678,0.6779,0.678,2120299997.0
2007-05-25 15:45:00,0.678,0.678,0.6779,0.67795,2120299997.0
2007-05-25 15:46:00,0.6779,0.678,0.6779,0.678,820899988.0
2007-05-25 15:47:00,0.678,0.678,0.678,0.678,2071999994.0
2007-05-25 15:48:00,0.6779,0.678,0.6779,0.678,1010899998.0
2007-05-25 15:49:00,0.6779,0.678,0.6779,0.678,1010899998.0
2007-05-25 15:51:00,0.6779,0.6779,0.6778,0.6778,1010899998.0
2007-05-25 15:52:00,0.6777,0.6778,0.6777,0.6778,1010899998.0
2007-05-25 15:53:00,0.6777,0.6778,0.6777,0.6778,1010899998.0
2007-05-25 15:54:00,0.6777,0.6778,0.6777,0.6778,1010899998.0
2007-05-25 15:55:00,0.6777,0.6778,0.6777,0.6778,1010899998.0
2007-05-25 15:56:00,0.6777,0.6778,0.6777,0.6778,1010899998.0
2007-05-25 15:57:00,0.67775,0.6778,0.67775,0.67775,1010899998.0
2007-05-25 15:58:00,0.67775,0.6778,0.67765,0.67775,1107500013.0
2007-05-25 15:59:00,0.6776,0.6777,0.6776,0.6777,1651100011.0
2007-05-25 16:00:00,0.6777,0.6779,0.6776,0.67785,1651100011.0
2007-05-25 16:01:00,0.67785,0.6779,0.67775,0.6779,1388899998.0
2007-05-25 16:02:00,0.6779,0.6779,0.67785,0.6779,510400014.0
2007-05-25 16:03:00,0.6779,0.6779,0.6778,0.6779,1901299996.0
2007-05-25 16:04:00,0.6778,0.6779,0.6778,0.6779,1901299996.0
2007-05-25 16:05:00,0.6778,0.6779,0.6777,0.6777,1901299996.0
2007-05-25 16:06:00,0.6778,0.6779,0.6777,0.6778,1901299996.0
2007-05-25 16:07:00,0.6779,0.67825,0.67785,0.67815,1901299996.0
2007-05-25 16:08:00,0.6781,0.6782,0.6781,0.6781,615900000.0
2007-05-25 16:10:00,0.6782,0.6782,0.67805,0.6782,615900000.0
2007-05-25 16:11:00,0.6782,0.6782,0.6781,0.6781,1724299961.0
2007-05-25 16:12:00,0.678,0.6781,0.678,0.6781,1037500002.0
2007-05-25 16:13:00,0.678,0.6781,0.678,0.678,1037500002.0
2007-05-25 16:14:00,0.6781,0.6781,0.678,0.678,1037500002.0
2007-05-25 16:15:00,0.6779,0.678,0.6779,0.6779,1135200014.0
2007-05-25 16:17:00,0.6778,0.6779,0.6778,0.6779,1135200014.0
2007-05-25 16:18:00,0.6778,0.678,0.6778,0.6779,1135200014.0
2007-05-25 16:19:00,0.678,0.678,0.6779,0.678,1135200014.0
2007-05-25 16:20:00,0.678,0.6781,0.678,0.6781,1135200014.0
2007-05-25 16:21:00,0.6781,0.6781,0.67805,0.6781,1606399984.0
2007-05-25 16:22:00,0.6779,0.678,0.6779,0.678,1469099997.0
2007-05-25 16:23:00,0.6779,0.6779,0.6779,0.6779,1469099997.0
2007-05-25 16:24:00,0.678,0.678,0.678,0.678,1469099997.0
2007-05-25 16:25:00,0.6779,0.678,0.6779,0.6779,1469099997.0
2007-05-25 16:26:00,0.67795,0.678,0.67795,0.67795,1469099997.0
2007-05-25 16:27:00,0.6778,0.6778,0.6778,0.6778,1204900003.0
2007-05-25 16:29:00,0.678,0.678,0.6779,0.6779,1204900003.0
2007-05-25 16:30:00,0.678,0.678,0.6779,0.6779,1204900003.0
2007-05-25 16:31:00,0.678,0.6781,0.67795,0.67805,1204900003.0
2007-05-25 16:32:00,0.6781,0.6781,0.6781,0.6781,977900011.0
2007-05-25 16:33:00,0.67815,0.6782,0.67815,0.6782,977900011.0
2007-05-25 16:36:00,0.67815,0.67815,0.6781,0.6781,2054600000.0
2007-05-25 16:37:00,0.678,0.678,0.6779,0.678,1300999993.0
2007-05-25 16:38:00,0.6779,0.678,0.6779,0.678,1300999993.0
2007-05-25 16:41:00,0.67805,0.6781,0.67795,0.678,1300999993.0
2007-05-25 16:43:00,0.678,0.678,0.67795,0.678,965299988.0
2007-05-25 16:44:00,0.678,0.678,0.67795,0.678,217200003.0
2007-05-25 16:45:00,0.678,0.678,0.6779,0.6779,938300004.0
2007-05-25 16:46:00,0.678,0.6781,0.678,0.678,938300004.0
2007-05-25 16:47:00,0.6779,0.678,0.6779,0.678,938300004.0
2007-05-25 16:48:00,0.67805,0.6781,0.67795,0.67805,938300004.0
2007-05-25 16:49:00,0.67805,0.6781,0.67795,0.67805,1254600000.0
2007-05-25 16:50:00,0.6779,0.6779,0.6779,0.6779,1665299998.0
2007-05-25 16:51:00,0.67795,0.67795,0.67785,0.6779,1665299998.0
2007-05-25 16:53:00,0.67795,0.678,0.67795,0.67795,113600000.0
2007-05-25 16:54:00,0.678,0.678,0.6779,0.6779,360599998.0
2007-05-25 16:55:00,0.6778,0.6779,0.6778,0.6779,1532499994.0
2007-05-25 16:56:00,0.6778,0.6779,0.6778,0.6779,1532499994.0
2007-05-25 16:57:00,0.6778,0.6779,0.6778,0.6779,1532499994.0
2007-05-25 16:58:00,0.6779,0.678,0.6779,0.6779,1532499994.0
2007-05-25 16:59:00,0.6778,0.6779,0.6778,0.6779,1124100011.0
2007-05-25 17:00:00,0.6778,0.6779,0.6778,0.6779,1124100011.0
2007-05-25 17:01:00,0.6778,0.6779,0.6778,0.6779,1124100011.0
2007-05-25 17:02:00,0.6778,0.6779,0.6778,0.6778,1124100011.0
2007-05-25 17:03:00,0.6779,0.6779,0.6779,0.6779,1124100011.0
2007-05-25 17:04:00,0.6777,0.6777,0.6777,0.6777,342000000.0
2007-05-25 17:06:00,0.67785,0.6779,0.6778,0.6779,342000000.0
2007-05-25 17:07:00,0.6779,0.6779,0.6778,0.6778,1852599980.0
2007-05-25 17:08:00,0.6779,0.6779,0.6778,0.6779,1852599980.0
2007-05-25 17:09:00,0.6779,0.6779,0.67785,0.67785,1852599980.0
2007-05-25 17:10:00,0.6779,0.6779,0.6779,0.6779,2002700018.0
2007-05-25 17:11:00,0.6779,0.6779,0.67785,0.67785,548500001.0
2007-05-25 17:12:00,0.67785,0.67795,0.67785,0.6779,1602600026.0
2007-05-25 17:13:00,0.6779,0.6779,0.67775,0.67775,1765299996.0
2007-05-25 17:14:00,0.6777,0.6778,0.6777,0.6778,1565099998.0
2007-05-25 17:15:00,0.6778,0.6779,0.6778,0.67785,1565099998.0
2007-05-25 17:16:00,0.67785,0.6779,0.6778,0.67785,797400004.0
2007-05-25 17:17:00,0.67785,0.67795,0.6778,0.6779,1047500000.0
2007-05-25 17:18:00,0.6779,0.6779,0.67785,0.6779,1055500016.0
2007-05-25 17:19:00,0.6779,0.6779,0.6778,0.6778,1471600019.0
2007-05-25 17:20:00,0.6777,0.6778,0.6777,0.6777,1471600019.0
2007-05-25 17:21:00,0.6778,0.6778,0.6777,0.6778,1471600019.0
2007-05-25 17:22:00,0.6777,0.6778,0.6777,0.6778,1471600019.0
2007-05-25 17:24:00,0.6779,0.6779,0.6778,0.6778,1471600019.0
2007-05-25 17:26:00,0.6779,0.6779,0.6778,0.6778,1471600019.0
2007-05-25 17:27:00,0.67785,0.6779,0.67785,0.67785,1471600019.0
2007-05-25 17:28:00,0.6779,0.6779,0.6778,0.6779,1724199978.0
2007-05-25 17:29:00,0.6778,0.6779,0.6778,0.6779,1724199978.0
2007-05-25 17:30:00,0.6779,0.6779,0.6779,0.6779,1724199978.0
2007-05-25 17:31:00,0.6778,0.6778,0.6778,0.6778,260100000.0
2007-05-25 17:32:00,0.67785,0.6779,0.67785,0.67785,260100000.0
2007-05-25 17:33:00,0.67785,0.6779,0.67785,0.6779,214200001.0
2007-05-25 17:34:00,0.6779,0.6779,0.6778,0.6778,814100002.0
2007-05-25 17:35:00,0.6777,0.6778,0.6777,0.6778,2008499994.0
2007-05-25 17:37:00,0.6777,0.6778,0.6777,0.6778,2008499994.0
2007-05-25 17:38:00,0.6777,0.6778,0.6777,0.6778,2008499994.0
2007-05-25 17:39:00,0.6777,0.6778,0.6777,0.6777,2008499994.0
2007-05-25 17:41:00,0.6777,0.6778,0.67765,0.6778,2008499994.0
2007-05-25 17:42:00,0.6778,0.6778,0.6777,0.6777,299200000.0
2007-05-25 17:44:00,0.6778,0.6778,0.6778,0.6778,299200000.0
2007-05-25 17:45:00,0.6778,0.6778,0.67775,0.6778,1999000012.0
2007-05-25 17:46:00,0.6777,0.6778,0.6777,0.6777,1000400002.0
2007-05-25 17:47:00,0.6778,0.6778,0.6777,0.6777,1000400002.0
2007-05-25 17:48:00,0.6778,0.6778,0.6778,0.6778,1000400002.0
2007-05-25 17:49:00,0.6777,0.6778,0.6777,0.6777,1000400002.0
2007-05-25 17:50:00,0.67775,0.6778,0.6777,0.67775,1000400002.0
2007-05-25 17:51:00,0.6778,0.6778,0.67775,0.6778,311900002.0
2007-05-25 17:52:00,0.6778,0.6778,0.67775,0.67775,705500000.0
2007-05-25 17:53:00,0.67775,0.6778,0.6777,0.67775,622399997.0
2007-05-25 17:54:00,0.67775,0.6778,0.6777,0.6778,672700003.0
2007-05-25 17:55:00,0.6778,0.67785,0.67775,0.6778,1921899977.0
2007-05-25 17:56:00,0.6778,0.6778,0.67775,0.67775,1260400002.0
2007-05-25 17:57:00,0.6778,0.6778,0.6778,0.6778,255799994.0
2007-05-25 17:58:00,0.6778,0.6778,0.67775,0.67775,1006899981.0
2007-05-25 17:59:00,0.67775,0.67785,0.67775,0.67785,591200000.0
2007-05-25 18:00:00,0.67785,0.6779,0.6778,0.6779,649599995.0
2007-05-25 18:01:00,0.6779,0.6779,0.67785,0.6779,591500000.0
2007-05-25 18:02:00,0.6779,0.678,0.67785,0.6779,1515199992.0
2007-05-25 18:03:00,0.6779,0.6779,0.6779,0.6779,1825199970.0
2007-05-25 18:04:00,0.6779,0.6779,0.6779,0.6779,879399987.0
2007-05-25 18:05:00,0.6779,0.6779,0.6779,0.6779,417700006.0
2007-05-25 18:06:00,0.6779,0.6779,0.6779,0.6779,309900000.0
2007-05-25 18:07:00,0.6779,0.6779,0.6778,0.6778,752200006.0
2007-05-25 18:08:00,0.67785,0.6779,0.67785,0.6779,752200006.0
2007-05-25 18:09:00,0.6779,0.6779,0.6779,0.6779,40000000.0
2007-05-25 18:10:00,0.6779,0.6779,0.6779,0.6779,145600000.0
2007-05-25 18:11:00,0.6779,0.6779,0.67775,0.6778,830900014.0
2007-05-25 18:12:00,0.6778,0.67785,0.67775,0.67785,998999992.0
2007-05-25 18:13:00,0.67785,0.6779,0.67785,0.6779,60000000.0
2007-05-25 18:14:00,0.6779,0.6779,0.67785,0.67785,47000000.0
2007-05-25 18:15:00,0.67785,0.67785,0.6778,0.67785,91099999.0
2007-05-25 18:16:00,0.67785,0.67795,0.67785,0.6779,1247400003.0
2007-05-25 18:17:00,0.6779,0.6779,0.6779,0.6779,33600000.0
2007-05-25 18:18:00,0.6779,0.6779,0.6779,0.6779,186900000.0
2007-05-25 18:19:00,0.6779,0.6779,0.6778,0.6779,366199998.0
2007-05-25 18:20:00,0.6779,0.6779,0.67785,0.6779,257799999.0
2007-05-25 18:21:00,0.6779,0.6779,0.67785,0.67785,314999994.0
2007-05-25 18:22:00,0.67785,0.6779,0.67785,0.6779,643599991.0
2007-05-25 18:23:00,0.6779,0.6779,0.6779,0.6779,255799995.0
2007-05-25 18:24:00,0.6779,0.6779,0.6779,0.6779,217399997.0
2007-05-25 18:25:00,0.6779,0.6779,0.67785,0.6779,980099998.0
2007-05-25 18:26:00,0.6779,0.6779,0.6779,0.6779,411400002.0
2007-05-25 18:27:00,0.6779,0.6779,0.6779,0.6779,169600000.0
2007-05-25 18:28:00,0.6779,0.6779,0.67785,0.67785,837599998.0
2007-05-25 18:29:00,0.67785,0.6779,0.67785,0.6779,636899997.0
2007-05-25 18:30:00,0.6779,0.6779,0.67785,0.6779,320500003.0
2007-05-25 18:31:00,0.6779,0.6779,0.6779,0.6779,214400000.0
2007-05-25 18:32:00,0.6779,0.6779,0.6779,0.6779,35200000.0
2007-05-25 18:33:00,0.6779,0.6779,0.67785,0.6779,41800000.0
2007-05-25 18:34:00,0.6779,0.6779,0.6779,0.6779,87200000.0
2007-05-25 18:35:00,0.6779,0.6779,0.6779,0.6779,8800000.0
2007-05-25 18:36:00,0.6779,0.6779,0.67785,0.6779,179700003.0
2007-05-25 18:37:00,0.6779,0.6779,0.67785,0.67785,133999998.0
2007-05-25 18:38:00,0.67785,0.6779,0.6778,0.6779,274600000.0
2007-05-25 18:39:00,0.6779,0.6779,0.6778,0.6779,99800000.0
2007-05-25 18:40:00,0.6779,0.6779,0.6778,0.6778,1306300001.0
2007-05-25 18:41:00,0.6778,0.67785,0.6778,0.67785,1596400026.0
2007-05-25 18:42:00,0.6778,0.67785,0.6778,0.6778,469600006.0
2007-05-25 18:43:00,0.6778,0.6778,0.6778,0.6778,255500001.0
2007-05-25 18:44:00,0.67785,0.67785,0.67775,0.67785,292299999.0
2007-05-25 18:45:00,0.6778,0.6778,0.67775,0.6778,413099998.0
2007-05-25 18:46:00,0.6778,0.6778,0.6778,0.6778,384800000.0
2007-05-25 18:47:00,0.6778,0.67785,0.67775,0.67775,786600004.0
2007-05-25 18:48:00,0.6778,0.6778,0.6778,0.6778,167700000.0
2007-05-25 18:49:00,0.6778,0.67785,0.6778,0.67785,416100000.0
2007-05-25 18:50:00,0.67785,0.67785,0.67775,0.6778,415199997.0
2007-05-25 18:51:00,0.6778,0.67785,0.6778,0.6778,342099994.0
2007-05-25 18:52:00,0.67775,0.67785,0.67775,0.6778,1312200003.0
2007-05-25 18:53:00,0.6778,0.6778,0.67775,0.6778,1017500026.0
2007-05-25 18:54:00,0.6778,0.6778,0.6778,0.6778,1624500011.0
2007-05-25 18:55:00,0.6778,0.6778,0.67775,0.6778,555199994.0
2007-05-25 18:56:00,0.6778,0.6778,0.6778,0.6778,155000000.0
2007-05-25 18:57:00,0.6778,0.6778,0.67775,0.6778,272199996.0
2007-05-25 18:58:00,0.6778,0.6778,0.6778,0.6778,612900000.0
2007-05-25 18:59:00,0.6778,0.6778,0.6777,0.6777,1955800000.0
2007-05-25 19:00:00,0.67775,0.6778,0.6777,0.6778,1599799986.0
2007-05-25 19:02:00,0.6776,0.6776,0.6776,0.6776,384000000.0
2007-05-25 19:03:00,0.67765,0.6777,0.67765,0.6777,384000000.0
2007-05-25 19:04:00,0.6777,0.6777,0.67765,0.67765,571700000.0
2007-05-25 19:05:00,0.6777,0.6777,0.6776,0.67765,490699991.0
2007-05-25 19:06:00,0.67765,0.6777,0.67755,0.6776,1095500003.0
2007-05-25 19:07:00,0.6776,0.6777,0.6776,0.6776,1612899977.0
2007-05-25 19:08:00,0.6776,0.6777,0.67755,0.6777,219800001.0
2007-05-25 19:09:00,0.67765,0.67765,0.67755,0.6776,1238899999.0
2007-05-25 19:10:00,0.6776,0.6776,0.6775,0.67755,778099998.0
2007-05-25 19:11:00,0.67755,0.6776,0.67745,0.67745,1933299985.0
2007-05-25 19:12:00,0.67745,0.6775,0.67745,0.67745,265200004.0
2007-05-25 19:13:00,0.6775,0.6775,0.67745,0.67745,733500000.0
2007-05-25 19:14:00,0.6775,0.6775,0.67745,0.6775,1173099994.0
2007-05-25 19:15:00,0.6775,0.6776,0.6775,0.67755,200000000.0
2007-05-25 19:16:00,0.67755,0.67755,0.67745,0.67755,728100012.0
2007-05-25 19:17:00,0.67755,0.67755,0.6775,0.6775,299100001.0
2007-05-25 19:18:00,0.6775,0.6775,0.6775,0.6775,11200000.0
2007-05-25 19:19:00,0.6775,0.6775,0.6775,0.6775,562199999.0
2007-05-25 19:20:00,0.6775,0.6775,0.6775,0.6775,72800000.0
2007-05-25 19:21:00,0.6775,0.6775,0.67745,0.6775,274400000.0
2007-05-25 19:22:00,0.6775,0.6775,0.6775,0.6775,228800000.0
2007-05-25 19:23:00,0.6775,0.67755,0.67745,0.67755,1613299994.0
2007-05-25 19:24:00,0.67755,0.67755,0.6775,0.6775,965699995.0
2007-05-25 19:25:00,0.67755,0.67755,0.67745,0.6775,699399995.0
2007-05-25 19:26:00,0.67745,0.6775,0.67745,0.67745,801400003.0
2007-05-25 19:27:00,0.6775,0.6775,0.67745,0.6775,1211999987.0
2007-05-25 19:28:00,0.6775,0.6775,0.6775,0.6775,853199988.0
2007-05-25 19:29:00,0.6775,0.6775,0.6775,0.6775,1188099998.0
2007-05-25 19:30:00,0.6775,0.6775,0.6775,0.6775,266899995.0
2007-05-25 19:31:00,0.6775,0.67755,0.67745,0.67755,465400006.0
2007-05-25 19:32:00,0.67755,0.6776,0.6775,0.67755,218699996.0
2007-05-25 19:33:00,0.67755,0.6776,0.6775,0.67755,216400004.0
2007-05-25 19:34:00,0.67755,0.67755,0.67745,0.6775,754900012.0
2007-05-25 19:35:00,0.6775,0.6775,0.6775,0.6775,37600000.0
2007-05-25 19:36:00,0.6775,0.6775,0.6775,0.6775,355400000.0
2007-05-25 19:37:00,0.6775,0.67755,0.67745,0.6775,802299996.0
2007-05-25 19:38:00,0.6775,0.6776,0.6775,0.6776,532999999.0
2007-05-25 19:39:00,0.6776,0.6776,0.6776,0.6776,72000000.0
2007-05-25 19:40:00,0.67755,0.6777,0.67755,0.67765,1353899984.0
2007-05-25 19:41:00,0.6776,0.6776,0.67755,0.6776,977799988.0
2007-05-25 19:42:00,0.6776,0.6776,0.67755,0.67755,42200002.0
2007-05-25 19:43:00,0.67755,0.67755,0.67745,0.67755,1280900011.0
2007-05-25 19:44:00,0.67745,0.67748,0.6774,0.67748,561500012.0
2007-05-25 19:45:00,0.6775,0.6775,0.67745,0.6775,568300002.0
2007-05-25 19:46:00,0.6775,0.6776,0.6775,0.6776,1168000004.0
2007-05-25 19:47:00,0.6776,0.6776,0.6776,0.6776,68400001.0
2007-05-25 19:48:00,0.6776,0.6776,0.67755,0.67755,223399999.0
2007-05-25 19:49:00,0.6776,0.6776,0.6775,0.6776,158199996.0
2007-05-25 19:50:00,0.6776,0.6776,0.6776,0.6776,12000000.0
2007-05-25 19:51:00,0.6776,0.6776,0.6776,0.6776,154000000.0
2007-05-25 19:52:00,0.6776,0.6776,0.6776,0.6776,87000000.0
2007-05-25 19:53:00,0.6776,0.6776,0.6776,0.6776,127699996.0
2007-05-25 19:54:00,0.6776,0.6776,0.6776,0.6776,256999995.0
2007-05-25 19:55:00,0.6776,0.6776,0.6776,0.6776,1399699981.0
2007-05-25 19:56:00,0.6776,0.6776,0.67755,0.67755,751100006.0
2007-05-25 19:57:00,0.6776,0.6776,0.67755,0.67755,439900004.0
2007-05-25 19:58:00,0.6776,0.6776,0.6776,0.6776,29900000.0
2007-05-25 19:59:00,0.6776,0.67765,0.67755,0.67765,963800003.0
2007-05-25 20:00:00,0.67765,0.6777,0.67765,0.6777,149899999.0
2007-05-25 20:01:00,0.6777,0.6777,0.6777,0.6777,191000000.0
2007-05-25 20:02:00,0.6777,0.6777,0.6777,0.6777,211900003.0
2007-05-25 20:03:00,0.6777,0.6777,0.67765,0.67765,158100001.0
2007-05-25 20:04:00,0.6777,0.6777,0.6777,0.6777,186399999.0
2007-05-25 20:05:00,0.6777,0.6777,0.6777,0.6777,97900000.0
2007-05-25 20:06:00,0.6775,0.67756,0.67741,0.67756,359700011.0
2007-05-25 20:07:00,0.6777,0.6777,0.67765,0.6777,707899994.0
2007-05-25 20:08:00,0.6777,0.6777,0.67755,0.67755,459200001.0
2007-05-25 20:09:00,0.6776,0.6776,0.67755,0.6776,857299995.0
2007-05-25 20:10:00,0.6776,0.6776,0.67755,0.6776,48000000.0
2007-05-25 20:11:00,0.6776,0.6776,0.6776,0.6776,88000000.0
2007-05-25 20:12:00,0.6776,0.6776,0.67755,0.6776,88599999.0
2007-05-25 20:13:00,0.6776,0.6776,0.6776,0.6776,152000000.0
2007-05-25 20:14:00,0.6776,0.6776,0.6776,0.6776,24000000.0
2007-05-25 20:15:00,0.6776,0.6776,0.6776,0.6776,48000000.0
2007-05-25 20:16:00,0.6776,0.6776,0.6776,0.6776,168000000.0
2007-05-25 20:17:00,0.6776,0.6776,0.67755,0.67755,34400000.0
2007-05-25 20:18:00,0.67755,0.6776,0.67755,0.6776,40800000.0
2007-05-25 20:19:00,0.6776,0.6776,0.67755,0.6776,80400000.0
2007-05-25 20:20:00,0.6776,0.6776,0.6776,0.6776,177000000.0
2007-05-25 20:21:00,0.67747,0.67759,0.67742,0.67742,392399996.0
2007-05-25 20:22:00,0.6776,0.6776,0.6776,0.6776,203300000.0
2007-05-25 20:23:00,0.6776,0.6776,0.6776,0.6776,193899999.0
2007-05-25 20:24:00,0.6776,0.6776,0.6776,0.6776,339200000.0
2007-05-25 20:25:00,0.6776,0.6776,0.67755,0.6776,579399995.0
2007-05-25 20:26:00,0.6776,0.6776,0.6776,0.6776,220000001.0
2007-05-25 20:27:00,0.6776,0.6776,0.6775,0.67755,260200001.0
2007-05-25 20:28:00,0.6776,0.6776,0.6776,0.6776,89400000.0
2007-05-25 20:29:00,0.67755,0.6776,0.67755,0.67755,71699998.0
2007-05-25 20:30:00,0.6776,0.6776,0.6776,0.6776,353600003.0
2007-05-25 20:31:00,0.6776,0.6776,0.6776,0.6776,61600000.0
2007-05-25 20:32:00,0.67742,0.67745,0.67742,0.67742,235900000.0
2007-05-25 20:33:00,0.6776,0.6776,0.6776,0.6776,74000001.0
2007-05-25 20:34:00,0.6776,0.6776,0.67755,0.6776,455600003.0
2007-05-25 20:35:00,0.6776,0.67765,0.6776,0.6776,548200001.0
2007-05-25 20:36:00,0.6776,0.6776,0.6776,0.6776,1166100013.0
2007-05-25 20:37:00,0.6776,0.6777,0.67755,0.6777,467299993.0
2007-05-25 20:38:00,0.6777,0.6777,0.6777,0.6777,8500000.0
2007-05-25 20:39:00,0.6777,0.6777,0.6777,0.6777,25500000.0
2007-05-25 20:40:00,0.6777,0.6777,0.6777,0.6777,193399999.0
2007-05-25 20:41:00,0.6777,0.6777,0.6777,0.6777,441000016.0
2007-05-25 20:43:00,0.6776,0.67765,0.6776,0.67765,513399987.0
2007-05-25 20:44:00,0.6777,0.6777,0.6777,0.6777,112899999.0
2007-05-25 20:45:00,0.6777,0.6777,0.6777,0.6777,57300000.0
2007-05-25 20:46:00,0.6777,0.6777,0.67755,0.67755,207300000.0
2007-05-25 20:47:00,0.67744,0.6775,0.67744,0.67748,180900000.0
2007-05-25 20:48:00,0.6776,0.6776,0.6776,0.6776,240100004.0
2007-05-25 20:49:00,0.6776,0.6776,0.6776,0.6776,242700013.0
2007-05-25 20:50:00,0.6776,0.6776,0.6776,0.6776,467900003.0
2007-05-25 20:51:00,0.6776,0.6776,0.6775,0.6776,608800009.0
2007-05-25 20:52:00,0.6776,0.6776,0.67755,0.67755,169800001.0
2007-05-25 20:53:00,0.6776,0.6776,0.6776,0.6776,200800006.0
2007-05-25 20:54:00,0.6776,0.6776,0.6776,0.6776,105200002.0
2007-05-25 20:55:00,0.6776,0.6776,0.6776,0.6776,268400011.0
2007-05-25 20:56:00,0.6776,0.6776,0.67755,0.67755,503200027.0
2007-05-25 20:57:00,0.6776,0.6776,0.6775,0.6775,832100030.0
2007-05-25 20:58:00,0.6775,0.6775,0.67745,0.6775,924100017.0
2007-05-25 21:00:00,0.6776,0.6776,0.6775,0.6776,1637400018.0
2007-05-25 21:01:00,0.67755,0.67765,0.67755,0.6776,1637400018.0
2007-05-25 21:02:00,0.67755,0.6776,0.67755,0.6776,288499998.0
2007-05-25 21:03:00,0.6776,0.6776,0.6776,0.6776,1353900013.0
2007-05-25 21:04:00,0.6776,0.67765,0.6776,0.67765,1484300023.0
2007-05-25 21:05:00,0.67765,0.6777,0.67765,0.67765,77300000.0
2007-05-25 21:06:00,0.67765,0.67765,0.67755,0.6776,681399999.0
2007-05-25 21:08:00,0.6776,0.6776,0.67755,0.6776,1121400001.0
2007-05-25 21:09:00,0.6776,0.67765,0.6775,0.6776,1181299999.0
2007-05-25 21:10:00,0.6776,0.67765,0.6776,0.67765,154399996.0
2007-05-25 21:11:00,0.67765,0.67765,0.6776,0.67765,342999993.0
2007-05-25 21:12:00,0.67765,0.67765,0.6776,0.67765,1018100011.0
2007-05-25 21:13:00,0.67765,0.67765,0.6776,0.6776,500700007.0
2007-05-25 21:15:00,0.6776,0.6776,0.6776,0.6776,1117200016.0
2007-05-25 21:16:00,0.6776,0.6776,0.6776,0.6776,1459000015.0
2007-05-25 21:17:00,0.6776,0.6776,0.67755,0.6776,1261599998.0
2007-05-25 21:18:00,0.6776,0.6776,0.6775,0.6775,335200001.0
2007-05-25 21:19:00,0.6775,0.67755,0.67745,0.6775,614900000.0
2007-05-25 21:20:00,0.6775,0.6775,0.67745,0.6775,118499998.0
2007-05-25 21:21:00,0.6775,0.6775,0.6775,0.6775,114699999.0
2007-05-25 21:22:00,0.6775,0.6775,0.6775,0.6775,183199998.0
2007-05-25 21:23:00,0.6775,0.6775,0.6775,0.6775,161499996.0
2007-05-25 21:24:00,0.6775,0.6775,0.67745,0.67745,390900002.0
2007-05-25 21:25:00,0.6775,0.6775,0.6774,0.6774,809399988.0
2007-05-25 21:26:00,0.6774,0.6774,0.6774,0.6774,13600000.0
2007-05-25 21:27:00,0.6774,0.6774,0.6774,0.6774,86000000.0
2007-05-25 21:28:00,0.6774,0.67745,0.67735,0.67735,871999998.0
2007-05-25 21:29:00,0.6774,0.6774,0.67735,0.6774,1123700000.0
2007-05-25 21:30:00,0.6774,0.6774,0.67735,0.67735,136900000.0
2007-05-25 21:31:00,0.6774,0.6774,0.6774,0.6774,52600001.0
2007-05-25 21:32:00,0.6774,0.6775,0.6774,0.6774,245499999.0
2007-05-25 21:33:00,0.6774,0.6775,0.67735,0.6775,736800007.0
2007-05-25 21:34:00,0.6775,0.6775,0.67745,0.67745,663400000.0
2007-05-25 21:35:00,0.67745,0.6775,0.67745,0.6775,8000000.0
2007-05-25 21:36:00,0.67745,0.67745,0.67745,0.67745,17600000.0
2007-05-25 21:37:00,0.67745,0.67745,0.67745,0.67745,5600000.0
2007-05-25 21:38:00,0.6775,0.6775,0.6775,0.6775,109400000.0
2007-05-25 21:39:00,0.6775,0.6775,0.6775,0.6775,108800000.0
2007-05-25 21:40:00,0.6775,0.6775,0.67735,0.6774,1444499988.0
2007-05-25 21:41:00,0.6774,0.67745,0.67735,0.6774,1443200013.0
2007-05-25 21:42:00,0.6774,0.6774,0.67735,0.6774,238100000.0
2007-05-25 21:43:00,0.6774,0.6775,0.67735,0.6775,542699994.0
2007-05-25 21:44:00,0.6775,0.6775,0.6774,0.6774,785800000.0
2007-05-25 21:45:00,0.6774,0.6775,0.67735,0.67735,1898800001.0
2007-05-25 21:46:00,0.6774,0.6776,0.6774,0.6775,1422999988.0
2007-05-25 21:47:00,0.6775,0.6776,0.6775,0.6775,461399999.0
2007-05-25 21:48:00,0.6775,0.6775,0.67745,0.6775,349499996.0
2007-05-25 21:49:00,0.6775,0.6776,0.67745,0.6775,1568500002.0
2007-05-25 21:50:00,0.6775,0.67765,0.6775,0.6776,2012800004.0
2007-05-25 21:51:00,0.6776,0.6776,0.6776,0.6776,124200000.0
2007-05-25 21:52:00,0.6776,0.6776,0.6776,0.6776,377100001.0
2007-05-25 21:53:00,0.6776,0.6776,0.67755,0.6776,104800000.0
2007-05-25 21:54:00,0.6775,0.6775,0.6775,0.6775,931200001.0
2007-05-25 21:55:00,0.6775,0.67755,0.6775,0.6775,933400020.0
2007-05-25 21:56:00,0.6775,0.6775,0.67745,0.67745,1468000019.0
2007-05-25 21:57:00,0.67745,0.6776,0.67745,0.6776,472799996.0
2007-05-25 21:58:00,0.6775,0.6776,0.6775,0.67755,355400001.0
2007-05-25 21:59:00,0.67755,0.67755,0.67755,0.67755,23200000.0
2007-05-25 22:00:00,0.67755,0.67755,0.67755,0.67755,27200000.0
2007-05-25 22:01:00,0.67755,0.67755,0.6775,0.6775,661000004.0
2007-05-25 22:02:00,0.6775,0.6775,0.6775,0.6775,664200000.0
2007-05-25 22:03:00,0.6775,0.6776,0.6775,0.6776,475000000.0
2007-05-25 22:04:00,0.67755,0.67755,0.6775,0.6775,384000013.0
2007-05-25 22:05:00,0.6775,0.6776,0.6775,0.6776,506999985.0
2007-05-25 22:06:00,0.6776,0.6776,0.6775,0.67755,133100000.0
2007-05-25 22:07:00,0.67755,0.67755,0.67745,0.6775,863399994.0
2007-05-25 22:08:00,0.67755,0.6776,0.67755,0.6776,78400000.0
2007-05-25 22:09:00,0.67755,0.6776,0.6775,0.6775,127200001.0
2007-05-25 22:10:00,0.6775,0.6775,0.6774,0.67745,484799999.0
2007-05-25 22:11:00,0.67745,0.6775,0.67725,0.67735,826300003.0
2007-05-25 22:12:00,0.67735,0.6774,0.67735,0.6774,156000000.0
2007-05-25 22:13:00,0.6774,0.6775,0.6774,0.67745,44800000.0
2007-05-25 22:14:00,0.67745,0.6776,0.6774,0.6776,262900001.0
2007-05-25 22:15:00,0.67755,0.67755,0.67745,0.67745,623800003.0
2007-05-25 22:16:00,0.67745,0.6777,0.67745,0.6777,452800006.0
2007-05-25 22:17:00,0.6777,0.6777,0.67745,0.67755,509499995.0
2007-05-25 22:18:00,0.6774,0.6775,0.6774,0.6775,498799987.0
2007-05-25 22:19:00,0.6775,0.67755,0.6775,0.67755,171599999.0
2007-05-25 22:20:00,0.6775,0.6775,0.67745,0.67745,127200001.0
2007-05-25 22:21:00,0.6775,0.6775,0.6775,0.6775,295200006.0
2007-05-25 22:22:00,0.6775,0.6776,0.6775,0.67755,141600000.0
2007-05-25 22:23:00,0.67755,0.67755,0.67755,0.67755,6400000.0
2007-05-25 22:24:00,0.67755,0.67755,0.67745,0.6775,568399997.0
2007-05-25 22:25:00,0.6775,0.6775,0.67745,0.67745,363900002.0
2007-05-25 22:26:00,0.67745,0.6775,0.67745,0.6775,633800009.0
2007-05-25 22:27:00,0.6775,0.6775,0.6774,0.6775,512200013.0
2007-05-25 22:28:00,0.6775,0.6775,0.67745,0.67745,627200000.0
2007-05-25 22:29:00,0.6775,0.6775,0.67735,0.67735,709100001.0
2007-05-25 22:30:00,0.67735,0.67735,0.67735,0.67735,64000000.0
2007-05-25 22:31:00,0.67735,0.6774,0.67735,0.67735,164000000.0
2007-05-25 22:32:00,0.6773,0.6774,0.6773,0.6774,290800004.0
2007-05-25 22:33:00,0.67745,0.6775,0.67735,0.6774,397899998.0
2007-05-25 22:34:00,0.67745,0.6775,0.67735,0.6775,243399994.0
2007-05-25 22:35:00,0.67745,0.67745,0.67745,0.67745,8000000.0
2007-05-25 22:36:00,0.67745,0.6775,0.67745,0.67745,68000000.0
2007-05-25 22:37:00,0.6775,0.6775,0.6775,0.6775,76000000.0
2007-05-25 22:38:00,0.6775,0.6775,0.67745,0.67745,56000000.0
2007-05-25 22:39:00,0.6775,0.6776,0.6775,0.6776,121200000.0
2007-05-25 22:40:00,0.6776,0.6776,0.67755,0.67755,76000000.0
2007-05-25 22:41:00,0.6776,0.6776,0.67755,0.67755,28000000.0
2007-05-25 22:42:00,0.67755,0.67755,0.67755,0.67755,8000000.0
2007-05-25 22:43:00,0.67755,0.6776,0.6775,0.6776,90000001.0
2007-05-25 22:44:00,0.6776,0.6776,0.67755,0.6776,64000000.0
2007-05-25 22:45:00,0.6776,0.6776,0.6776,0.6776,24000000.0
2007-05-25 22:46:00,0.6776,0.6776,0.6776,0.6776,24000000.0
2007-05-25 22:47:00,0.6776,0.6776,0.6776,0.6776,24000000.0
2007-05-25 22:48:00,0.6776,0.6776,0.67755,0.67755,36000000.0
2007-05-25 22:49:00,0.67755,0.6777,0.67755,0.6776,85500000.0
2007-05-25 22:50:00,0.6776,0.6777,0.6776,0.6776,72000000.0
2007-05-25 22:51:00,0.6776,0.6777,0.6776,0.6776,160000000.0
2007-05-25 22:52:00,0.6776,0.6776,0.6776,0.6776,24000000.0
2007-05-25 22:53:00,0.6776,0.6776,0.67745,0.67755,212100002.0
2007-05-25 22:54:00,0.67755,0.6776,0.6775,0.6776,228000000.0
2007-05-25 22:55:00,0.6776,0.6776,0.6775,0.6775,76000000.0
2007-05-25 22:56:00,0.67755,0.67755,0.67745,0.6775,224600000.0
2007-05-25 22:57:00,0.67745,0.6776,0.67745,0.6775,232600000.0
2007-05-25 22:58:00,0.6775,0.6776,0.6775,0.67755,108000000.0
2007-05-25 22:59:00,0.67755,0.67755,0.6774,0.6775,91000000.0
2007-05-27 23:00:00,0.6775,0.6776,0.6775,0.6776,23700000.0
2007-05-27 23:01:00,0.67748,0.67757,0.67748,0.67748,583000001.0
2007-05-27 23:02:00,0.67758,0.67775,0.67758,0.67775,107000002.0
2007-05-27 23:03:00,0.67752,0.67755,0.67752,0.67755,195900001.0
2007-05-27 23:04:00,0.67776,0.67776,0.67773,0.67773,759400005.0
2007-05-27 23:05:00,0.67773,0.6778,0.67766,0.67776,210400003.0
2007-05-27 23:06:00,0.67776,0.67776,0.67776,0.67776,1900000.0
2007-05-27 23:07:00,0.67773,0.67782,0.67762,0.67782,137900001.0
2007-05-27 23:08:00,0.67776,0.67776,0.67773,0.67776,176400000.0
2007-05-27 23:09:00,0.67755,0.67761,0.67755,0.67755,219500000.0
2007-05-27 23:10:00,0.67775,0.67775,0.6777,0.67775,280800002.0
2007-05-27 23:11:00,0.67785,0.67787,0.67775,0.67782,174600002.0
2007-05-27 23:12:00,0.67775,0.67775,0.67767,0.6777,267800002.0
2007-05-27 23:13:00,0.67742,0.67745,0.67735,0.67742,555100003.0
2007-05-27 23:14:00,0.67772,0.67774,0.67772,0.67774,413800002.0
2007-05-27 23:15:00,0.67773,0.67779,0.6777,0.67777,127200000.0
2007-05-27 23:16:00,0.67774,0.67774,0.67766,0.67769,252100001.0
2007-05-27 23:17:00,0.67782,0.67782,0.67766,0.67778,142600000.0
2007-05-27 23:18:00,0.67769,0.67774,0.67769,0.67769,147700002.0
2007-05-27 23:19:00,0.6775,0.67763,0.67744,0.67763,570100003.0
2007-05-27 23:20:00,0.67769,0.67772,0.67769,0.67769,146000002.0
2007-05-27 23:21:00,0.67778,0.67787,0.67771,0.67777,730200003.0
2007-05-27 23:22:00,0.67772,0.67772,0.67772,0.67772,67000001.0
2007-05-27 23:23:00,0.6775,0.6775,0.6775,0.6775,7900000.0
2007-05-27 23:24:00,0.67769,0.67772,0.67767,0.67769,120200001.0
2007-05-27 23:25:00,0.67783,0.6779,0.67778,0.6779,115700000.0
2007-05-27 23:26:00,0.67763,0.67766,0.67747,0.67747,208499998.0
2007-05-27 23:27:00,0.67745,0.67745,0.67729,0.67745,135200001.0
2007-05-27 23:28:00,0.67779,0.67782,0.67774,0.67782,160000001.0
2007-05-27 23:29:00,0.67747,0.67747,0.67737,0.67737,31100000.0
2007-05-27 23:30:00,0.6775,0.6777,0.6775,0.6775,61600000.0
2007-05-27 23:31:00,0.6776,0.67762,0.67758,0.6776,364299996.0
2007-05-27 23:32:00,0.6776,0.6776,0.6776,0.6776,8800000.0
2007-05-27 23:33:00,0.6775,0.6775,0.6775,0.6775,49800000.0
2007-05-27 23:34:00,0.6775,0.6775,0.6775,0.6775,7900000.0
2007-05-27 23:35:00,0.6774,0.67742,0.6774,0.67742,71700000.0
2007-05-27 23:36:00,0.6775,0.67765,0.6775,0.67765,29300001.0
2007-05-27 23:37:00,0.67765,0.67765,0.6773,0.6773,55799999.0
2007-05-27 23:38:00,0.6775,0.6776,0.6775,0.6776,19099999.0
2007-05-27 23:39:00,0.6776,0.6776,0.6776,0.6776,800000.0
2007-05-27 23:40:00,0.6777,0.6777,0.6776,0.6776,20800000.0
2007-05-27 23:41:00,0.67758,0.67764,0.67752,0.67752,136800002.0
2007-05-27 23:42:00,0.6776,0.6776,0.6776,0.6776,21500000.0
2007-05-27 23:43:00,0.67757,0.67761,0.67755,0.67758,661300017.0
2007-05-27 23:44:00,0.6776,0.67775,0.6776,0.67775,39100001.0
2007-05-27 23:45:00,0.6777,0.6777,0.6776,0.6776,29400000.0
2007-05-27 23:46:00,0.6776,0.6777,0.67755,0.67765,103700001.0
2007-05-27 23:47:00,0.6777,0.6777,0.6777,0.6777,110799999.0
2007-05-27 23:48:00,0.6777,0.6777,0.67742,0.67761,410999991.0
2007-05-27 23:49:00,0.6777,0.6777,0.6774,0.6777,150600002.0
2007-05-27 23:50:00,0.6777,0.6777,0.67755,0.67755,95500000.0
2007-05-27 23:51:00,0.67755,0.67765,0.67755,0.6776,248100001.0
2007-05-27 23:52:00,0.67764,0.67767,0.67747,0.67761,96000000.0
2007-05-27 23:53:00,0.6776,0.6776,0.6776,0.6776,15100000.0
2007-05-27 23:54:00,0.6776,0.6776,0.6776,0.6776,11100000.0
2007-05-27 23:55:00,0.67748,0.6775,0.67748,0.6775,90400000.0
2007-05-27 23:56:00,0.6776,0.6777,0.6776,0.6777,23000000.0
2007-05-27 23:57:00,0.67762,0.67762,0.67762,0.67762,24000000.0
2007-05-27 23:58:00,0.67779,0.67784,0.67779,0.67784,36000000.0
2007-05-27 23:59:00,0.6776,0.6777,0.6776,0.6776,211999999.0
2007-05-28 00:00:00,0.6776,0.6776,0.67755,0.67755,44400000.0
2007-05-28 00:01:00,0.6776,0.6777,0.6776,0.6777,48499998.0
2007-05-28 00:02:00,0.6777,0.6777,0.6777,0.6777,62100003.0
2007-05-28 00:03:00,0.6777,0.6777,0.67765,0.67765,49400002.0
2007-05-28 00:04:00,0.67775,0.67775,0.67775,0.67775,12000000.0
2007-05-28 00:05:00,0.6777,0.6777,0.6777,0.6777,86800001.0
2007-05-28 00:06:00,0.6777,0.6777,0.6776,0.6777,552799997.0
2007-05-28 00:07:00,0.6777,0.6777,0.6777,0.6777,61500000.0
2007-05-28 00:08:00,0.6777,0.6777,0.6777,0.6777,61500000.0
2007-05-28 00:09:00,0.67771,0.67787,0.67771,0.67787,261400002.0
2007-05-28 00:10:00,0.6777,0.6777,0.6777,0.6777,41000000.0
2007-05-28 00:11:00,0.67756,0.67761,0.67756,0.67759,212999998.0
2007-05-28 00:12:00,0.67775,0.67775,0.67754,0.67755,197999995.0
2007-05-28 00:13:00,0.6777,0.6777,0.6777,0.6777,41000000.0
2007-05-28 00:14:00,0.6777,0.6777,0.6777,0.6777,61500000.0
2007-05-28 00:15:00,0.6777,0.6777,0.6776,0.6777,477999998.0
2007-05-28 00:16:00,0.6777,0.6777,0.67755,0.6777,588700000.0
2007-05-28 00:17:00,0.6777,0.67775,0.6777,0.67775,229199995.0
2007-05-28 00:18:00,0.6778,0.6778,0.67775,0.6778,48000000.0
2007-05-28 00:19:00,0.6778,0.67785,0.6778,0.67785,94900000.0
2007-05-28 00:20:00,0.67785,0.67785,0.6778,0.6778,119199999.0
2007-05-28 00:21:00,0.6778,0.6778,0.6776,0.6777,243899997.0
2007-05-28 00:22:00,0.6777,0.6777,0.6777,0.6777,108000000.0
2007-05-28 00:23:00,0.6777,0.6777,0.67755,0.6776,278300003.0
2007-05-28 00:24:00,0.6776,0.6777,0.6776,0.6776,275900001.0
2007-05-28 00:25:00,0.6776,0.6777,0.6776,0.6776,314200000.0
2007-05-28 00:26:00,0.6776,0.6776,0.6776,0.6776,326499999.0
2007-05-28 00:27:00,0.6776,0.6776,0.6776,0.6776,220799999.0
2007-05-28 00:28:00,0.6776,0.6776,0.6776,0.6776,220000000.0
2007-05-28 00:29:00,0.6777,0.6778,0.6776,0.67765,954099993.0
2007-05-28 00:30:00,0.67765,0.6777,0.67765,0.67765,124700000.0
2007-05-28 00:31:00,0.6777,0.6777,0.6777,0.6777,125200000.0
2007-05-28 00:32:00,0.6777,0.6777,0.6777,0.6777,138400000.0
2007-05-28 00:33:00,0.6777,0.6777,0.67765,0.6777,206100000.0
2007-05-28 00:34:00,0.6777,0.6777,0.67765,0.6777,149600002.0
2007-05-28 00:35:00,0.6777,0.6777,0.6777,0.6777,116000000.0
2007-05-28 00:36:00,0.6777,0.6777,0.6777,0.6777,72000000.0
2007-05-28 00:37:00,0.67754,0.67774,0.67753,0.67753,1410299997.0
2007-05-28 00:38:00,0.67752,0.67774,0.67752,0.6776,579300000.0
2007-05-28 00:39:00,0.6777,0.67771,0.6776,0.67765,345399999.0
2007-05-28 00:40:00,0.6777,0.6777,0.6777,0.6777,156000000.0
2007-05-28 00:41:00,0.6777,0.6777,0.67755,0.6776,633399992.0
2007-05-28 00:42:00,0.6776,0.6778,0.6776,0.6778,354500001.0
2007-05-28 00:43:00,0.6778,0.6778,0.67775,0.6778,66799999.0
2007-05-28 00:44:00,0.6778,0.6778,0.6778,0.6778,12000000.0
2007-05-28 00:45:00,0.6778,0.67785,0.6778,0.67782,872400004.0
2007-05-28 00:46:00,0.67766,0.67787,0.67765,0.67787,1061900006.0
2007-05-28 00:47:00,0.67754,0.67763,0.67751,0.67763,1794000003.0
2007-05-28 00:48:00,0.6778,0.6778,0.6776,0.6776,430999997.0
2007-05-28 00:49:00,0.67755,0.6778,0.67755,0.6778,312500001.0
2007-05-28 00:50:00,0.6778,0.6779,0.67775,0.67775,457600004.0
2007-05-28 00:51:00,0.6778,0.67785,0.67775,0.6778,170600001.0
2007-05-28 00:52:00,0.6778,0.6778,0.6778,0.6778,168000000.0
2007-05-28 00:53:00,0.6778,0.6778,0.6778,0.6778,254400000.0
2007-05-28 00:54:00,0.6778,0.6778,0.6778,0.6778,76800000.0
2007-05-28 00:55:00,0.6777,0.67775,0.67768,0.67772,1159800011.0
2007-05-28 00:56:00,0.6778,0.6778,0.6778,0.6778,182300002.0
2007-05-28 00:57:00,0.6778,0.6778,0.6776,0.6777,214900000.0
2007-05-28 00:58:00,0.67775,0.6778,0.6777,0.67775,81299999.0
2007-05-28 00:59:00,0.6778,0.6778,0.67775,0.6778,41600000.0
2007-05-28 01:00:00,0.67775,0.6778,0.67775,0.6778,10400000.0
2007-05-28 01:01:00,0.6778,0.6778,0.67775,0.6778,23900000.0
2007-05-28 01:02:00,0.6778,0.67785,0.6778,0.67785,351200000.0
2007-05-28 01:03:00,0.67785,0.67785,0.6778,0.6778,107199999.0
2007-05-28 01:04:00,0.6778,0.67785,0.6778,0.67785,89400000.0
2007-05-28 01:05:00,0.67785,0.67785,0.6777,0.6777,289599998.0
2007-05-28 01:06:00,0.6777,0.6777,0.6776,0.6776,121999998.0
2007-05-28 01:07:00,0.6776,0.6777,0.6775,0.6775,269299998.0
2007-05-28 01:08:00,0.6775,0.6777,0.6775,0.6777,216100006.0
2007-05-28 01:09:00,0.6777,0.6777,0.6777,0.6777,193200004.0
2007-05-28 01:10:00,0.6777,0.6777,0.6776,0.6776,155999999.0
2007-05-28 01:11:00,0.67765,0.67765,0.67758,0.67765,363499991.0
2007-05-28 01:12:00,0.6777,0.6777,0.67755,0.6777,519000004.0
2007-05-28 01:13:00,0.6777,0.6777,0.6777,0.6777,87999999.0
2007-05-28 01:14:00,0.6777,0.6777,0.6776,0.6776,87199998.0
2007-05-28 01:15:00,0.67765,0.67765,0.67765,0.67765,7200000.0
2007-05-28 01:16:00,0.67765,0.6777,0.6776,0.6777,79099999.0
2007-05-28 01:17:00,0.6777,0.6777,0.6776,0.6777,151599997.0
2007-05-28 01:18:00,0.67758,0.67769,0.67754,0.67762,372300001.0
2007-05-28 01:19:00,0.67765,0.67769,0.67765,0.67767,118199999.0
2007-05-28 01:20:00,0.67764,0.6777,0.67756,0.67756,187100001.0
2007-05-28 01:21:00,0.67762,0.67762,0.67762,0.67762,67000001.0
2007-05-28 01:22:00,0.6777,0.6777,0.6777,0.6777,16000000.0
2007-05-28 01:23:00,0.67765,0.6777,0.67765,0.6777,4800000.0
2007-05-28 01:24:00,0.67764,0.67768,0.67764,0.67767,124900006.0
2007-05-28 01:25:00,0.6777,0.6777,0.6776,0.6777,87199999.0
2007-05-28 01:26:00,0.6777,0.6777,0.67765,0.6777,190600000.0
2007-05-28 01:27:00,0.6777,0.6777,0.67765,0.6777,232700000.0
2007-05-28 01:28:00,0.6777,0.6777,0.67765,0.6777,174499998.0
2007-05-28 01:29:00,0.6778,0.67785,0.6778,0.6778,223200000.0
2007-05-28 01:30:00,0.6778,0.6778,0.6778,0.6778,79200001.0
2007-05-28 01:31:00,0.67775,0.67775,0.67775,0.67775,48000000.0
2007-05-28 01:32:00,0.67785,0.6779,0.67785,0.6779,59200000.0
2007-05-28 01:33:00,0.6779,0.6779,0.6779,0.6779,1600000.0
2007-05-28 01:34:00,0.6779,0.6779,0.6779,0.6779,178399998.0
2007-05-28 01:35:00,0.6779,0.6779,0.6779,0.6779,8800000.0
2007-05-28 01:36:00,0.6779,0.6779,0.67785,0.6779,439600003.0
2007-05-28 01:37:00,0.6779,0.6779,0.6779,0.6779,775400002.0
2007-05-28 01:38:00,0.6779,0.6779,0.6779,0.6779,189599995.0
2007-05-28 01:39:00,0.67776,0.67776,0.67768,0.67771,180999992.0
2007-05-28 01:40:00,0.6779,0.6779,0.6779,0.6779,8800000.0
2007-05-28 01:41:00,0.6779,0.6779,0.6779,0.6779,111999997.0
2007-05-28 01:42:00,0.6779,0.6779,0.6779,0.6779,139999999.0
2007-05-28 01:43:00,0.6779,0.6779,0.6776,0.6777,640500005.0
2007-05-28 01:44:00,0.6778,0.6778,0.6777,0.6777,480600002.0
2007-05-28 01:45:00,0.6777,0.6777,0.6776,0.6777,480600002.0
2007-05-28 01:46:00,0.6777,0.67775,0.6777,0.6777,923200009.0
2007-05-28 01:47:00,0.67763,0.67767,0.67748,0.67767,411799998.0
2007-05-28 01:48:00,0.6777,0.6777,0.6777,0.6777,60599998.0
2007-05-28 01:49:00,0.6777,0.6777,0.6777,0.6777,31900000.0
2007-05-28 01:50:00,0.6777,0.6777,0.6777,0.6777,120800000.0
2007-05-28 01:51:00,0.6777,0.6777,0.6777,0.6777,83899999.0
2007-05-28 01:52:00,0.67761,0.6777,0.6776,0.67761,395399991.0
2007-05-28 01:53:00,0.6776,0.6776,0.67755,0.67755,401999991.0
2007-05-28 01:54:00,0.6777,0.6777,0.67765,0.67765,256599997.0
2007-05-28 01:55:00,0.6777,0.67775,0.6777,0.67775,71800000.0
2007-05-28 01:56:00,0.67767,0.67776,0.67761,0.67761,539099997.0
2007-05-28 01:57:00,0.67775,0.6778,0.67775,0.6778,24000000.0
2007-05-28 01:58:00,0.67775,0.6778,0.67775,0.6778,34400000.0
2007-05-28 01:59:00,0.6778,0.6778,0.67775,0.67775,59200000.0
2007-05-28 02:00:00,0.67785,0.6779,0.6778,0.6778,51200000.0
2007-05-28 02:01:00,0.6778,0.67785,0.6778,0.6778,9600000.0
2007-05-28 02:02:00,0.6778,0.6779,0.6777,0.67785,158200000.0
2007-05-28 02:03:00,0.6779,0.6779,0.67775,0.6778,279699999.0
2007-05-28 02:04:00,0.6779,0.6779,0.67775,0.67785,807000006.0
2007-05-28 02:05:00,0.67785,0.6779,0.6778,0.6779,164999999.0
2007-05-28 02:06:00,0.6779,0.67795,0.6779,0.67795,42400000.0
2007-05-28 02:07:00,0.67795,0.67795,0.67795,0.67795,2400000.0
2007-05-28 02:08:00,0.67795,0.67795,0.67795,0.67795,7200000.0
2007-05-28 02:09:00,0.67795,0.67795,0.67795,0.67795,7200000.0
2007-05-28 02:10:00,0.67778,0.67781,0.67764,0.67774,191600000.0
2007-05-28 02:11:00,0.67772,0.67783,0.67772,0.67783,496600000.0
2007-05-28 02:12:00,0.67795,0.67795,0.67795,0.67795,14400000.0
2007-05-28 02:13:00,0.67795,0.67795,0.67795,0.67795,4000000.0
2007-05-28 02:14:00,0.67795,0.67795,0.6777,0.6778,166800001.0
2007-05-28 02:15:00,0.6778,0.6778,0.67775,0.6778,256899991.0
2007-05-28 02:16:00,0.6778,0.6778,0.67775,0.67775,116299996.0
2007-05-28 02:17:00,0.6778,0.6779,0.67775,0.6778,546400003.0
2007-05-28 02:18:00,0.67762,0.67768,0.67748,0.67768,142400000.0
2007-05-28 02:19:00,0.6778,0.6778,0.6778,0.6778,103199998.0
2007-05-28 02:20:00,0.6778,0.6778,0.6778,0.6778,117699999.0
2007-05-28 02:21:00,0.6778,0.6778,0.6778,0.6778,62599999.0
2007-05-28 02:22:00,0.67767,0.67775,0.67766,0.6777,304100000.0
2007-05-28 02:23:00,0.6777,0.6777,0.67766,0.67769,123099998.0
2007-05-28 02:24:00,0.67752,0.67769,0.67752,0.67766,348000000.0
2007-05-28 02:25:00,0.67768,0.67771,0.67761,0.6777,499299998.0
2007-05-28 02:26:00,0.67769,0.67778,0.67769,0.67771,939000005.0
2007-05-28 02:27:00,0.67753,0.67769,0.67753,0.67769,265199998.0
2007-05-28 02:28:00,0.6778,0.6778,0.6778,0.6778,65400000.0
2007-05-28 02:29:00,0.67775,0.6778,0.67775,0.6778,15800000.0
2007-05-28 02:30:00,0.6778,0.6778,0.67775,0.67775,20600000.0
2007-05-28 02:31:00,0.67762,0.67771,0.6775,0.67771,210000001.0
2007-05-28 02:32:00,0.67756,0.67773,0.67756,0.67757,149499999.0
2007-05-28 02:33:00,0.6778,0.6778,0.6776,0.67775,165299996.0
2007-05-28 02:34:00,0.67775,0.67775,0.6776,0.67775,470599997.0
2007-05-28 02:35:00,0.67775,0.67775,0.67775,0.67775,800000.0
2007-05-28 02:36:00,0.67775,0.67775,0.6775,0.6776,114899997.0
2007-05-28 02:37:00,0.67765,0.67775,0.6776,0.67775,59000000.0
2007-05-28 02:38:00,0.67775,0.67775,0.67775,0.67775,4800000.0
2007-05-28 02:39:00,0.67775,0.6778,0.6777,0.6778,165900005.0
2007-05-28 02:40:00,0.6777,0.6777,0.6777,0.6777,143000001.0
2007-05-28 02:41:00,0.6777,0.6777,0.6777,0.6777,394600001.0
2007-05-28 02:42:00,0.6777,0.6777,0.6777,0.6777,174400007.0
2007-05-28 02:43:00,0.6777,0.6777,0.6777,0.6777,60800000.0
2007-05-28 02:44:00,0.6777,0.6777,0.6776,0.6776,128400000.0
2007-05-28 02:45:00,0.6776,0.6777,0.6776,0.6777,49400000.0
2007-05-28 02:46:00,0.6777,0.6777,0.6776,0.6776,50000000.0
2007-05-28 02:47:00,0.6776,0.6777,0.6776,0.6777,191600002.0
2007-05-28 02:48:00,0.67765,0.6777,0.6776,0.6777,117500000.0
2007-05-28 02:49:00,0.67752,0.67757,0.6774,0.6774,1224600006.0
2007-05-28 02:50:00,0.6777,0.6777,0.6777,0.6777,121300001.0
2007-05-28 02:51:00,0.67765,0.6777,0.67765,0.6777,15600000.0
2007-05-28 02:52:00,0.6777,0.6778,0.6777,0.6778,150300000.0
2007-05-28 02:53:00,0.6778,0.6778,0.6778,0.6778,8400000.0
2007-05-28 02:54:00,0.6778,0.6778,0.6777,0.6777,377099998.0
2007-05-28 02:55:00,0.6777,0.6777,0.6777,0.6777,834199998.0
2007-05-28 02:56:00,0.6777,0.6777,0.6776,0.6776,284200000.0
2007-05-28 02:57:00,0.6776,0.6777,0.6776,0.6776,295100003.0
2007-05-28 02:58:00,0.67758,0.6776,0.67744,0.67754,217400002.0
2007-05-28 02:59:00,0.6776,0.6777,0.6776,0.67765,340800003.0
2007-05-28 03:00:00,0.6777,0.6777,0.67755,0.67755,149900003.0
2007-05-28 03:01:00,0.67755,0.6776,0.67755,0.67755,531899996.0
2007-05-28 03:02:00,0.67765,0.6777,0.67755,0.6777,367699996.0
2007-05-28 03:03:00,0.67771,0.67771,0.67748,0.67766,641600002.0
2007-05-28 03:04:00,0.6777,0.6777,0.67765,0.67765,896399983.0
2007-05-28 03:05:00,0.6777,0.6777,0.6777,0.6777,365799994.0
2007-05-28 03:06:00,0.6777,0.6777,0.6777,0.6777,808799982.0
2007-05-28 03:07:00,0.6777,0.6777,0.6777,0.6777,475099995.0
2007-05-28 03:08:00,0.6777,0.6777,0.6777,0.6777,52500000.0
2007-05-28 03:09:00,0.67756,0.67758,0.67756,0.67758,27200000.0
2007-05-28 03:10:00,0.67762,0.67769,0.67761,0.67767,129300001.0
2007-05-28 03:11:00,0.67765,0.67768,0.67762,0.67765,111700000.0
2007-05-28 03:12:00,0.6777,0.6778,0.6777,0.6777,679599998.0
2007-05-28 03:13:00,0.6777,0.6778,0.6777,0.6778,289600000.0
2007-05-28 03:14:00,0.6777,0.67773,0.67761,0.67773,564800000.0
2007-05-28 03:15:00,0.6778,0.6778,0.6777,0.6777,281700002.0
2007-05-28 03:16:00,0.6777,0.6777,0.6776,0.67765,1305899995.0
2007-05-28 03:17:00,0.67765,0.67785,0.67765,0.67785,459199992.0
2007-05-28 03:18:00,0.67785,0.67785,0.67785,0.67785,800000.0
2007-05-28 03:19:00,0.67785,0.67785,0.67775,0.67785,414100001.0
2007-05-28 03:20:00,0.67785,0.67785,0.6777,0.6777,125000000.0
2007-05-28 03:21:00,0.6777,0.6777,0.6777,0.6777,125000000.0
2007-05-28 03:22:00,0.6777,0.6777,0.6777,0.6777,31799999.0
2007-05-28 03:23:00,0.6777,0.67775,0.6777,0.67775,82500001.0
2007-05-28 03:24:00,0.6777,0.6777,0.6777,0.6777,24400000.0
2007-05-28 03:25:00,0.6777,0.67775,0.6776,0.67775,106799999.0
2007-05-28 03:26:00,0.67764,0.67767,0.6775,0.6775,105599998.0
2007-05-28 03:27:00,0.67775,0.67775,0.67775,0.67775,79400000.0
2007-05-28 03:28:00,0.67775,0.67775,0.6777,0.6777,308087927.0
2007-05-28 03:29:00,0.67775,0.67775,0.67755,0.6777,346100005.0
2007-05-28 03:30:00,0.6778,0.6779,0.6776,0.67785,449399999.0
2007-05-28 03:31:00,0.67785,0.67785,0.6776,0.67775,809400002.0
2007-05-28 03:32:00,0.6777,0.67775,0.6776,0.67775,848599982.0
2007-05-28 03:33:00,0.6777,0.6777,0.6776,0.6776,178500002.0
2007-05-28 03:34:00,0.67775,0.67775,0.67765,0.6777,173400003.0
2007-05-28 03:35:00,0.6777,0.6777,0.6777,0.6777,277300000.0
2007-05-28 03:36:00,0.6777,0.6777,0.6775,0.6776,491899996.0
2007-05-28 03:37:00,0.67751,0.67759,0.67745,0.67756,536000000.0
2007-05-28 03:38:00,0.6776,0.6776,0.6776,0.6776,930099993.0
2007-05-28 03:39:00,0.6776,0.6776,0.6776,0.6776,489999995.0
2007-05-28 03:40:00,0.6776,0.6776,0.6776,0.6776,39799999.0
2007-05-28 03:41:00,0.6776,0.6776,0.6776,0.6776,318399994.0
2007-05-28 03:42:00,0.67744,0.67764,0.67744,0.67764,588000000.0
2007-05-28 03:43:00,0.6776,0.6776,0.6776,0.6776,163199997.0
2007-05-28 03:44:00,0.6776,0.6776,0.6776,0.6776,79599998.0
2007-05-28 03:45:00,0.6776,0.6777,0.6776,0.6776,1739399984.0
2007-05-28 03:46:00,0.6776,0.67775,0.6776,0.6777,818399992.0
2007-05-28 03:47:00,0.6777,0.67775,0.6776,0.67775,145499996.0
2007-05-28 03:48:00,0.6777,0.6777,0.6776,0.6776,123200001.0
2007-05-28 03:49:00,0.67765,0.6777,0.67765,0.6777,193100000.0
2007-05-28 03:50:00,0.6777,0.6777,0.67765,0.6777,80300000.0
2007-05-28 03:51:00,0.6777,0.67775,0.6777,0.67775,341200001.0
2007-05-28 03:52:00,0.67775,0.67775,0.6777,0.6777,53699998.0
2007-05-28 03:53:00,0.6777,0.6777,0.6777,0.6777,74400000.0
2007-05-28 03:54:00,0.6777,0.6777,0.6777,0.6777,63999998.0
2007-05-28 03:55:00,0.6777,0.6777,0.6777,0.6777,184799998.0
2007-05-28 03:56:00,0.6777,0.6777,0.6777,0.6777,312000003.0
2007-05-28 03:57:00,0.6776,0.6777,0.6776,0.6777,454700003.0
2007-05-28 03:58:00,0.6777,0.6777,0.67765,0.67765,30400000.0
2007-05-28 03:59:00,0.67765,0.6777,0.6775,0.6777,244599999.0
2007-05-28 04:00:00,0.6777,0.6777,0.67765,0.6777,175600000.0
2007-05-28 04:01:00,0.6777,0.6777,0.6776,0.6777,211500002.0
2007-05-28 04:02:00,0.6777,0.6777,0.6777,0.6777,92800000.0
2007-05-28 04:03:00,0.6777,0.6777,0.67765,0.6777,174400000.0
2007-05-28 04:04:00,0.6777,0.6778,0.6777,0.6778,69600000.0
2007-05-28 04:05:00,0.6778,0.6778,0.6778,0.6778,93600000.0
2007-05-28 04:06:00,0.67766,0.67768,0.67763,0.67768,227199992.0
2007-05-28 04:07:00,0.6778,0.6778,0.6777,0.6777,212699999.0
2007-05-28 04:08:00,0.6777,0.6778,0.67765,0.6777,310699996.0
2007-05-28 04:09:00,0.6777,0.6777,0.6777,0.6777,20799999.0
2007-05-28 04:10:00,0.6777,0.6777,0.6777,0.6777,46399999.0
2007-05-28 04:11:00,0.6777,0.6778,0.6777,0.6777,195699998.0
2007-05-28 04:12:00,0.6777,0.6777,0.6777,0.6777,136799994.0
2007-05-28 04:13:00,0.6777,0.6777,0.6777,0.6777,121599997.0
2007-05-28 04:14:00,0.6777,0.6777,0.6776,0.6777,584699994.0
2007-05-28 04:15:00,0.6777,0.6778,0.6777,0.6778,214400003.0
2007-05-28 04:16:00,0.67775,0.67775,0.6777,0.6777,157800005.0
2007-05-28 04:17:00,0.6777,0.6778,0.6777,0.6777,212000001.0
2007-05-28 04:18:00,0.6777,0.6777,0.6777,0.6777,415900001.0
2007-05-28 04:19:00,0.6777,0.6778,0.6777,0.6778,225300004.0
2007-05-28 04:20:00,0.6778,0.6779,0.6777,0.6779,214200002.0
2007-05-28 04:21:00,0.67766,0.67775,0.67757,0.67761,267600005.0
2007-05-28 04:22:00,0.67779,0.67779,0.67764,0.67779,205300006.0
2007-05-28 04:23:00,0.6779,0.6779,0.6779,0.6779,28000000.0
2007-05-28 04:24:00,0.6779,0.6779,0.6777,0.6778,463299990.0
2007-05-28 04:25:00,0.6778,0.6778,0.6778,0.6778,53599998.0
2007-05-28 04:26:00,0.6778,0.6778,0.67775,0.6778,151199994.0
2007-05-28 04:27:00,0.6778,0.6778,0.6778,0.6778,54399997.0
2007-05-28 04:28:00,0.6778,0.6778,0.67775,0.6778,147399995.0
2007-05-28 04:29:00,0.67758,0.67772,0.67746,0.67772,317300000.0
2007-05-28 04:30:00,0.6778,0.6778,0.6778,0.6778,20800000.0
2007-05-28 04:31:00,0.6778,0.6778,0.6778,0.6778,105600000.0
2007-05-28 04:32:00,0.67762,0.67777,0.67762,0.67771,327200000.0
2007-05-28 04:33:00,0.6778,0.6778,0.6778,0.6778,30400001.0
2007-05-28 04:34:00,0.6778,0.6778,0.6778,0.6778,10400000.0
2007-05-28 04:35:00,0.6778,0.6778,0.6778,0.6778,106399999.0
2007-05-28 04:36:00,0.6778,0.6778,0.6778,0.6778,20799999.0
2007-05-28 04:37:00,0.6778,0.6778,0.6778,0.6778,238400001.0
2007-05-28 04:38:00,0.67765,0.67778,0.67765,0.67778,213600000.0
2007-05-28 04:39:00,0.6778,0.6779,0.6778,0.6778,408400000.0
2007-05-28 04:40:00,0.6778,0.6778,0.6778,0.6778,22400000.0
2007-05-28 04:41:00,0.6778,0.6778,0.6778,0.6778,51900000.0
2007-05-28 04:42:00,0.6778,0.6778,0.6778,0.6778,436000000.0
2007-05-28 04:43:00,0.6778,0.6779,0.6778,0.67785,441499995.0
2007-05-28 04:44:00,0.6779,0.6779,0.67785,0.6779,11200000.0
2007-05-28 04:45:00,0.6779,0.6779,0.67785,0.6779,20800000.0
2007-05-28 04:46:00,0.6778,0.6779,0.67775,0.67775,365899998.0
2007-05-28 04:47:00,0.6778,0.6778,0.6778,0.6778,387699996.0
2007-05-28 04:48:00,0.6778,0.6778,0.6778,0.6778,103699996.0
2007-05-28 04:49:00,0.6778,0.6778,0.6778,0.6778,207399992.0
2007-05-28 04:50:00,0.6778,0.67785,0.6778,0.6778,454499997.0
2007-05-28 04:51:00,0.6778,0.6779,0.6778,0.6779,529300013.0
2007-05-28 04:52:00,0.6779,0.6779,0.6779,0.6779,98900002.0
2007-05-28 04:53:00,0.6779,0.6779,0.6779,0.6779,447799992.0
2007-05-28 04:54:00,0.6779,0.6779,0.67785,0.67785,250099998.0
2007-05-28 04:55:00,0.67785,0.6779,0.67785,0.67785,160999999.0
2007-05-28 04:56:00,0.6779,0.678,0.67785,0.67785,781400011.0
2007-05-28 04:57:00,0.67785,0.6779,0.67785,0.6779,1286100000.0
2007-05-28 04:58:00,0.6779,0.678,0.6779,0.678,683299987.0
2007-05-28 04:59:00,0.678,0.678,0.6779,0.678,364799996.0
2007-05-28 05:00:00,0.678,0.678,0.6779,0.67795,175700002.0
2007-05-28 05:01:00,0.678,0.678,0.6779,0.678,139999999.0
2007-05-28 05:02:00,0.678,0.678,0.67795,0.678,427000002.0
2007-05-28 05:03:00,0.678,0.678,0.678,0.678,22299999.0
2007-05-28 05:04:00,0.678,0.678,0.67795,0.678,179800000.0
2007-05-28 05:05:00,0.67777,0.67789,0.67752,0.67789,461700005.0
2007-05-28 05:06:00,0.67767,0.67794,0.67767,0.67794,106400000.0
2007-05-28 05:07:00,0.678,0.678,0.678,0.678,86199999.0
2007-05-28 05:08:00,0.678,0.678,0.67795,0.67795,49399999.0
2007-05-28 05:09:00,0.678,0.678,0.678,0.678,21600000.0
2007-05-28 05:10:00,0.678,0.678,0.678,0.678,64000001.0
2007-05-28 05:11:00,0.678,0.678,0.678,0.678,75100000.0
2007-05-28 05:12:00,0.678,0.678,0.678,0.678,38400000.0
2007-05-28 05:13:00,0.6779,0.67795,0.67778,0.67795,82399998.0
2007-05-28 05:14:00,0.67782,0.67796,0.67778,0.67778,177999998.0
2007-05-28 05:15:00,0.678,0.678,0.678,0.678,40800000.0
2007-05-28 05:16:00,0.6779,0.67794,0.67786,0.67793,89600001.0
2007-05-28 05:17:00,0.678,0.678,0.67795,0.678,154500000.0
2007-05-28 05:18:00,0.678,0.678,0.678,0.678,165599998.0
2007-05-28 05:19:00,0.678,0.678,0.678,0.678,646500007.0
2007-05-28 05:20:00,0.678,0.678,0.67795,0.67795,156100001.0
2007-05-28 05:21:00,0.678,0.678,0.678,0.678,16200000.0
2007-05-28 05:22:00,0.67773,0.67787,0.67772,0.67773,104600000.0
2007-05-28 05:23:00,0.67783,0.67783,0.67761,0.67772,85600000.0
2007-05-28 05:24:00,0.67789,0.67789,0.67766,0.67786,161100002.0
2007-05-28 05:25:00,0.678,0.678,0.678,0.678,3200000.0
2007-05-28 05:26:00,0.678,0.678,0.678,0.678,34400000.0
2007-05-28 05:27:00,0.678,0.678,0.678,0.678,196800000.0
2007-05-28 05:28:00,0.678,0.678,0.678,0.678,104800000.0
2007-05-28 05:29:00,0.678,0.678,0.678,0.678,161800001.0
2007-05-28 05:30:00,0.678,0.678,0.67795,0.67795,453500000.0
2007-05-28 05:31:00,0.67795,0.678,0.67795,0.678,423700001.0
2007-05-28 05:32:00,0.678,0.678,0.678,0.678,38400000.0
2007-05-28 05:33:00,0.678,0.678,0.678,0.678,25600000.0
2007-05-28 05:34:00,0.67786,0.67797,0.6778,0.67795,419599996.0
2007-05-28 05:35:00,0.67792,0.67795,0.67788,0.6779,845000003.0
2007-05-28 05:36:00,0.678,0.678,0.67795,0.678,30800000.0
2007-05-28 05:37:00,0.678,0.678,0.67795,0.67795,128799999.0
2007-05-28 05:38:00,0.678,0.678,0.67795,0.67795,59300000.0
2007-05-28 05:39:00,0.6779,0.67792,0.6779,0.67792,357299996.0
2007-05-28 05:40:00,0.67788,0.67792,0.67783,0.67791,121700000.0
2007-05-28 05:41:00,0.678,0.678,0.678,0.678,51200000.0
2007-05-28 05:42:00,0.678,0.678,0.67795,0.678,122500000.0
2007-05-28 05:43:00,0.678,0.678,0.678,0.678,10400000.0
2007-05-28 05:44:00,0.678,0.678,0.678,0.678,25600000.0
2007-05-28 05:45:00,0.67792,0.67795,0.67792,0.67795,103299998.0
2007-05-28 05:46:00,0.6779,0.6779,0.6777,0.67777,1735199988.0
2007-05-28 05:47:00,0.678,0.678,0.678,0.678,14400000.0
2007-05-28 05:48:00,0.67779,0.6779,0.67779,0.6779,1227499997.0
2007-05-28 05:49:00,0.678,0.678,0.678,0.678,38400000.0
2007-05-28 05:50:00,0.678,0.678,0.678,0.678,25600000.0
2007-05-28 05:51:00,0.678,0.678,0.678,0.678,12800000.0
2007-05-28 05:52:00,0.67781,0.67797,0.67781,0.6779,274000008.0
2007-05-28 05:53:00,0.678,0.678,0.6779,0.678,771400004.0
2007-05-28 05:54:00,0.678,0.678,0.6779,0.6779,143400000.0
2007-05-28 05:55:00,0.6779,0.678,0.6779,0.678,157800001.0
2007-05-28 05:56:00,0.678,0.678,0.678,0.678,47800000.0
2007-05-28 05:57:00,0.678,0.678,0.678,0.678,23900000.0
2007-05-28 05:58:00,0.67793,0.67797,0.67788,0.6779,1513600007.0
2007-05-28 05:59:00,0.6779,0.67796,0.6779,0.67794,636200002.0
2007-05-28 06:00:00,0.6779,0.67809,0.6779,0.67799,1392000002.0
2007-05-28 06:01:00,0.67798,0.67798,0.6779,0.6779,885800000.0
2007-05-28 06:02:00,0.678,0.678,0.678,0.678,23900000.0
2007-05-28 06:03:00,0.678,0.678,0.678,0.678,23900000.0
2007-05-28 06:04:00,0.6779,0.67794,0.67783,0.67794,565899988.0
2007-05-28 06:05:00,0.678,0.678,0.67795,0.678,154999997.0
2007-05-28 06:06:00,0.678,0.678,0.678,0.678,129300000.0
2007-05-28 06:09:00,0.67787,0.67797,0.67783,0.6779,1688099997.0
2007-05-28 06:10:00,0.678,0.678,0.678,0.678,155200000.0
2007-05-28 06:11:00,0.678,0.678,0.678,0.678,57300000.0
2007-05-28 06:12:00,0.678,0.678,0.67795,0.67795,58900000.0
2007-05-28 06:13:00,0.67782,0.67793,0.67782,0.67788,740499999.0
2007-05-28 06:14:00,0.67785,0.67791,0.67784,0.67784,960099988.0
2007-05-28 06:15:00,0.678,0.678,0.678,0.678,34400000.0
2007-05-28 06:16:00,0.678,0.678,0.678,0.678,16000000.0
2007-05-28 06:17:00,0.678,0.678,0.6779,0.6779,51199999.0
2007-05-28 06:18:00,0.6779,0.678,0.6779,0.678,66300001.0
2007-05-28 06:19:00,0.67788,0.67793,0.67787,0.67791,72800000.0
2007-05-28 06:20:00,0.678,0.678,0.678,0.678,18400000.0
2007-05-28 06:21:00,0.678,0.678,0.678,0.678,121900000.0
2007-05-28 06:22:00,0.67794,0.67802,0.67792,0.67802,528800000.0
2007-05-28 06:23:00,0.678,0.678,0.678,0.678,41600000.0
2007-05-28 06:24:00,0.678,0.678,0.678,0.678,11200000.0
2007-05-28 06:25:00,0.678,0.678,0.67795,0.67795,62900000.0
2007-05-28 06:26:00,0.678,0.678,0.678,0.678,31200000.0
2007-05-28 06:27:00,0.678,0.678,0.678,0.678,10400000.0
2007-05-28 06:28:00,0.67793,0.67797,0.6779,0.6779,544100000.0
2007-05-28 06:29:00,0.67747,0.6779,0.67747,0.6779,379700001.0
2007-05-28 06:30:00,0.67784,0.6779,0.67781,0.67789,79900002.0
2007-05-28 06:31:00,0.6779,0.67797,0.6779,0.67797,228600001.0
2007-05-28 06:32:00,0.678,0.678,0.678,0.678,20800000.0
2007-05-28 06:33:00,0.67778,0.6779,0.67776,0.67786,955300008.0
2007-05-28 06:34:00,0.678,0.678,0.678,0.678,10400000.0
2007-05-28 06:35:00,0.678,0.678,0.678,0.678,20800000.0
2007-05-28 06:36:00,0.678,0.678,0.67795,0.678,72000000.0
2007-05-28 06:37:00,0.678,0.678,0.67795,0.67795,104000000.0
2007-05-28 06:38:00,0.678,0.678,0.678,0.678,11000000.0
2007-05-28 06:39:00,0.6779,0.6779,0.67775,0.6779,378999996.0
2007-05-28 06:40:00,0.67775,0.67791,0.67775,0.67791,475600006.0
2007-05-28 06:41:00,0.6779,0.67797,0.6779,0.67795,1782200001.0
2007-05-28 06:42:00,0.678,0.678,0.678,0.678,83200000.0
2007-05-28 06:43:00,0.678,0.678,0.678,0.678,31200000.0
2007-05-28 06:44:00,0.678,0.678,0.678,0.678,8000000.0
2007-05-28 06:45:00,0.67793,0.67795,0.67793,0.67795,150000000.0
2007-05-28 06:46:00,0.67788,0.6779,0.6777,0.6777,24000000.0
2007-05-28 06:47:00,0.67794,0.67794,0.67788,0.67788,24000000.0
2007-05-28 06:48:00,0.678,0.678,0.678,0.678,96000000.0
2007-05-28 06:49:00,0.678,0.678,0.678,0.678,16000000.0
2007-05-28 06:50:00,0.678,0.678,0.678,0.678,8000000.0
2007-05-28 06:51:00,0.678,0.678,0.678,0.678,24000000.0
2007-05-28 06:52:00,0.678,0.678,0.678,0.678,58400000.0
2007-05-28 06:53:00,0.6778,0.6779,0.67776,0.6779,1915799974.0
2007-05-28 06:54:00,0.678,0.678,0.678,0.678,11200000.0
2007-05-28 06:55:00,0.67773,0.67794,0.67773,0.67794,1676199998.0
2007-05-28 06:56:00,0.67799,0.67799,0.67786,0.67795,642099998.0
2007-05-28 06:57:00,0.67778,0.67792,0.67776,0.67792,1414400007.0
2007-05-28 06:58:00,0.678,0.678,0.678,0.678,8800000.0
2007-05-28 06:59:00,0.67783,0.67793,0.67782,0.67793,655399996.0
2007-05-28 07:00:00,0.678,0.678,0.678,0.678,8000000.0
2007-05-28 07:01:00,0.67792,0.67797,0.67786,0.67786,797900016.0
2007-05-28 07:02:00,0.6779,0.678,0.6779,0.678,36600000.0
2007-05-28 07:03:00,0.67793,0.67793,0.67776,0.67791,209600000.0
2007-05-28 07:04:00,0.67785,0.67802,0.6778,0.67795,372000000.0
2007-05-28 07:05:00,0.678,0.678,0.678,0.678,24800000.0
2007-05-28 07:06:00,0.67791,0.67794,0.6778,0.67794,1055499996.0
2007-05-28 07:07:00,0.678,0.678,0.678,0.678,35200000.0
2007-05-28 07:08:00,0.678,0.678,0.678,0.678,17600000.0
2007-05-28 07:09:00,0.67793,0.67793,0.67777,0.67777,411600008.0
2007-05-28 07:10:00,0.67793,0.67797,0.67788,0.6779,322600002.0
2007-05-28 07:11:00,0.67795,0.67795,0.6778,0.67785,107799999.0
2007-05-28 07:12:00,0.67793,0.67793,0.67783,0.67787,623499997.0
2007-05-28 07:13:00,0.67793,0.67793,0.67775,0.67782,259599997.0
2007-05-28 07:14:00,0.67785,0.67792,0.67782,0.67792,237200000.0
2007-05-28 07:15:00,0.67795,0.67795,0.67795,0.67795,219700007.0
2007-05-28 07:16:00,0.678,0.678,0.678,0.678,64000000.0
2007-05-28 07:17:00,0.678,0.678,0.678,0.678,17600000.0
2007-05-28 07:18:00,0.678,0.678,0.67795,0.678,41200000.0
2007-05-28 07:19:00,0.678,0.678,0.678,0.678,28800000.0
2007-05-28 07:20:00,0.6779,0.67794,0.6778,0.67785,544000000.0
2007-05-28 07:21:00,0.678,0.678,0.678,0.678,144000000.0
2007-05-28 07:22:00,0.678,0.678,0.6778,0.6778,296900003.0
2007-05-28 07:23:00,0.6778,0.6779,0.6778,0.6779,337300002.0
2007-05-28 07:24:00,0.6779,0.678,0.6779,0.678,307000001.0
2007-05-28 07:25:00,0.678,0.678,0.6779,0.678,158100002.0
2007-05-28 07:26:00,0.67791,0.67791,0.67769,0.67769,263999997.0
2007-05-28 07:27:00,0.67775,0.67793,0.67762,0.67793,231999998.0
2007-05-28 07:28:00,0.678,0.678,0.678,0.678,33600000.0
2007-05-28 07:29:00,0.678,0.678,0.678,0.678,201600000.0
2007-05-28 07:30:00,0.67795,0.678,0.67795,0.678,129800000.0
2007-05-28 07:31:00,0.678,0.678,0.678,0.678,507600005.0
2007-05-28 07:32:00,0.678,0.678,0.67795,0.67795,356700005.0
2007-05-28 07:33:00,0.678,0.6781,0.678,0.67805,503300005.0
2007-05-28 07:34:00,0.67805,0.67805,0.67805,0.67805,4800000.0
2007-05-28 07:35:00,0.67805,0.6781,0.678,0.678,110999999.0
2007-05-28 07:36:00,0.678,0.678,0.678,0.678,243800004.0
2007-05-28 07:37:00,0.678,0.678,0.678,0.678,523299987.0
2007-05-28 07:38:00,0.678,0.678,0.6779,0.678,366899994.0
2007-05-28 07:39:00,0.678,0.678,0.678,0.678,267799994.0
2007-05-28 07:40:00,0.678,0.678,0.6779,0.6779,475199995.0
2007-05-28 07:41:00,0.678,0.678,0.678,0.678,377799990.0
2007-05-28 07:42:00,0.678,0.678,0.6778,0.6779,1056699983.0
2007-05-28 07:43:00,0.6779,0.6779,0.67785,0.67785,113100001.0
2007-05-28 07:44:00,0.6779,0.6779,0.6779,0.6779,89300000.0
2007-05-28 07:45:00,0.6779,0.6779,0.6779,0.6779,27100000.0
2007-05-28 07:46:00,0.6779,0.6779,0.67785,0.67785,357599998.0
2007-05-28 07:47:00,0.6779,0.6779,0.6779,0.6779,38200001.0
2007-05-28 07:48:00,0.6779,0.6779,0.67785,0.67785,210199998.0
2007-05-28 07:49:00,0.6779,0.6779,0.67785,0.6779,79299999.0
2007-05-28 07:50:00,0.6779,0.6779,0.6779,0.6779,67600003.0
2007-05-28 07:51:00,0.6779,0.678,0.6779,0.678,573799998.0
2007-05-28 07:52:00,0.678,0.678,0.678,0.678,762999998.0
2007-05-28 07:53:00,0.678,0.6781,0.6779,0.678,678800008.0
2007-05-28 07:54:00,0.67795,0.678,0.67795,0.678,354700003.0
2007-05-28 07:55:00,0.678,0.678,0.678,0.678,384100003.0
2007-05-28 07:56:00,0.678,0.678,0.678,0.678,330000000.0
2007-05-28 07:57:00,0.678,0.678,0.67795,0.67795,212099998.0
2007-05-28 07:58:00,0.678,0.678,0.67795,0.67795,284299996.0
2007-05-28 07:59:00,0.678,0.678,0.67795,0.678,527099998.0
2007-05-28 08:00:00,0.67795,0.6781,0.67795,0.67805,629399993.0
2007-05-28 08:01:00,0.6781,0.6781,0.6781,0.6781,113600003.0
2007-05-28 08:02:00,0.6781,0.6781,0.678,0.67805,240800003.0
2007-05-28 08:03:00,0.6781,0.6781,0.6779,0.678,391799996.0
2007-05-28 08:04:00,0.678,0.6781,0.678,0.678,336499988.0
2007-05-28 08:05:00,0.678,0.678,0.67795,0.67795,681999990.0
2007-05-28 08:06:00,0.678,0.678,0.678,0.678,114700001.0
2007-05-28 08:07:00,0.678,0.678,0.6779,0.6779,753200009.0
2007-05-28 08:08:00,0.6779,0.6779,0.6779,0.6779,171100003.0
2007-05-28 08:09:00,0.6779,0.678,0.67785,0.678,872299996.0
2007-05-28 08:10:00,0.678,0.6781,0.67795,0.6781,1150899998.0
2007-05-28 08:11:00,0.6781,0.6781,0.678,0.678,1190900001.0
2007-05-28 08:12:00,0.678,0.678,0.678,0.678,437799999.0
2007-05-28 08:13:00,0.678,0.678,0.6779,0.678,598600000.0
2007-05-28 08:14:00,0.678,0.67805,0.678,0.678,386200000.0
2007-05-28 08:15:00,0.678,0.678,0.678,0.678,178699996.0
2007-05-28 08:16:00,0.678,0.678,0.678,0.678,316600002.0
2007-05-28 08:17:00,0.678,0.67805,0.6779,0.67805,655700012.0
2007-05-28 08:18:00,0.67805,0.67805,0.67805,0.67805,2400000.0
2007-05-28 08:19:00,0.67805,0.67805,0.67785,0.67795,539800003.0
2007-05-28 08:20:00,0.678,0.678,0.67795,0.678,553700004.0
2007-05-28 08:21:00,0.678,0.678,0.678,0.678,295800001.0
2007-05-28 08:22:00,0.678,0.67805,0.67795,0.678,809100001.0
2007-05-28 08:23:00,0.678,0.6781,0.678,0.6781,96699999.0
2007-05-28 08:24:00,0.6781,0.6782,0.67805,0.67815,665300001.0
2007-05-28 08:25:00,0.6782,0.6782,0.6781,0.6781,308999999.0
2007-05-28 08:26:00,0.6781,0.6781,0.6779,0.6779,1196199994.0
2007-05-28 08:27:00,0.6779,0.6781,0.6779,0.6781,393799994.0
2007-05-28 08:28:00,0.6781,0.6781,0.6781,0.6781,341699992.0
2007-05-28 08:29:00,0.6781,0.6781,0.678,0.678,476999998.0
2007-05-28 08:30:00,0.678,0.678,0.67795,0.678,549700003.0
2007-05-28 08:31:00,0.678,0.678,0.67795,0.678,1076499992.0
2007-05-28 08:32:00,0.678,0.678,0.678,0.678,1382400034.0
2007-05-28 08:33:00,0.678,0.678,0.6779,0.678,494499991.0
2007-05-28 08:34:00,0.678,0.6781,0.678,0.678,377299999.0
2007-05-28 08:35:00,0.678,0.678,0.6778,0.67785,1099899996.0
2007-05-28 08:36:00,0.6779,0.6779,0.6779,0.6779,78199996.0
2007-05-28 08:37:00,0.678,0.678,0.6779,0.6779,380500004.0
2007-05-28 08:38:00,0.6779,0.6779,0.6779,0.6779,498600006.0
2007-05-28 08:39:00,0.6779,0.6779,0.6779,0.6779,387000005.0
2007-05-28 08:40:00,0.6779,0.67795,0.6779,0.6779,655400001.0
2007-05-28 08:41:00,0.67795,0.678,0.67795,0.678,306900004.0
2007-05-28 08:42:00,0.678,0.678,0.67795,0.67795,293899998.0
2007-05-28 08:43:00,0.678,0.678,0.6779,0.6779,395400000.0
2007-05-28 08:44:00,0.6779,0.6779,0.6779,0.6779,66800002.0
2007-05-28 08:45:00,0.6779,0.6779,0.6779,0.6779,334300008.0
2007-05-28 08:46:00,0.6779,0.67795,0.6779,0.6779,649299998.0
2007-05-28 08:47:00,0.67785,0.6779,0.67785,0.6779,484099996.0
2007-05-28 08:48:00,0.6779,0.6779,0.67785,0.6779,667399998.0
2007-05-28 08:49:00,0.6779,0.6779,0.67785,0.6779,615399990.0
2007-05-28 08:50:00,0.6779,0.678,0.6779,0.678,666499993.0
2007-05-28 08:51:00,0.678,0.678,0.67795,0.67795,363399999.0
2007-05-28 08:52:00,0.67795,0.678,0.67795,0.678,470400007.0
2007-05-28 08:53:00,0.67785,0.67793,0.67782,0.67793,81700000.0
2007-05-28 08:54:00,0.6779,0.67796,0.6779,0.67796,6400000.0
2007-05-28 08:55:00,0.678,0.678,0.678,0.678,467100000.0
2007-05-28 08:56:00,0.678,0.678,0.678,0.678,490800009.0
2007-05-28 08:57:00,0.678,0.678,0.678,0.678,67700001.0
2007-05-28 08:58:00,0.678,0.678,0.67795,0.678,742800000.0
2007-05-28 08:59:00,0.678,0.678,0.678,0.678,590800008.0
2007-05-28 09:00:00,0.678,0.678,0.67795,0.67795,267100004.0
2007-05-28 09:01:00,0.678,0.678,0.678,0.678,306900000.0
2007-05-28 09:02:00,0.678,0.678,0.678,0.678,872799998.0
2007-05-28 09:03:00,0.678,0.678,0.678,0.678,507799995.0
2007-05-28 09:04:00,0.678,0.678,0.67795,0.678,974499995.0
2007-05-28 09:05:00,0.678,0.6781,0.678,0.6781,156199999.0
2007-05-28 09:06:00,0.6781,0.6781,0.678,0.6781,345099999.0
2007-05-28 09:07:00,0.6781,0.6781,0.678,0.6781,455999997.0
2007-05-28 09:08:00,0.6781,0.6781,0.67795,0.6781,309399997.0
2007-05-28 09:09:00,0.6781,0.67815,0.67795,0.678,274300004.0
2007-05-28 09:10:00,0.6778,0.67808,0.6778,0.67795,585000010.0
2007-05-28 09:11:00,0.67808,0.67808,0.67781,0.67788,518300011.0
2007-05-28 09:12:00,0.67797,0.67803,0.67797,0.67803,89600002.0
2007-05-28 09:13:00,0.67787,0.67801,0.67778,0.67801,1081500016.0
2007-05-28 09:14:00,0.678,0.6781,0.678,0.67805,443399994.0
2007-05-28 09:15:00,0.67805,0.6781,0.67805,0.6781,53900000.0
2007-05-28 09:16:00,0.6781,0.6781,0.6781,0.6781,710000005.0
2007-05-28 09:17:00,0.6781,0.6781,0.6781,0.6781,203399992.0
2007-05-28 09:18:00,0.6781,0.6781,0.6781,0.6781,149200001.0
2007-05-28 09:19:00,0.6781,0.6782,0.67805,0.67805,240999995.0
2007-05-28 09:20:00,0.67805,0.6781,0.67805,0.6781,274799996.0
2007-05-28 09:21:00,0.6781,0.6781,0.6781,0.6781,247899999.0
2007-05-28 09:22:00,0.6781,0.6781,0.6781,0.6781,108399999.0
2007-05-28 09:23:00,0.6781,0.6782,0.6781,0.6782,1558699992.0
2007-05-28 09:24:00,0.6781,0.6783,0.67805,0.6783,1415699984.0
2007-05-28 09:25:00,0.67825,0.6784,0.6781,0.67815,1250999974.0
2007-05-28 09:26:00,0.6782,0.6782,0.6781,0.6782,1053699998.0
2007-05-28 09:27:00,0.67825,0.6783,0.6782,0.6783,520099996.0
2007-05-28 09:28:00,0.6783,0.6783,0.6782,0.6782,778100004.0
2007-05-28 09:29:00,0.67825,0.6783,0.6782,0.67825,1172500001.0
2007-05-28 09:30:00,0.67825,0.6784,0.67825,0.6784,643599999.0
2007-05-28 09:31:00,0.6784,0.6784,0.67835,0.6784,84800000.0
2007-05-28 09:32:00,0.6784,0.6785,0.67835,0.6784,1518900009.0
2007-05-28 09:33:00,0.6784,0.6785,0.6784,0.6784,1619499971.0
2007-05-28 09:34:00,0.6784,0.6784,0.6783,0.6783,1070399991.0
2007-05-28 09:35:00,0.6783,0.6784,0.6783,0.6784,565999998.0
2007-05-28 09:36:00,0.6784,0.6784,0.6784,0.6784,110800000.0
2007-05-28 09:37:00,0.6784,0.6785,0.6784,0.6784,586299990.0
2007-05-28 09:38:00,0.67845,0.6785,0.67835,0.6784,324399999.0
2007-05-28 09:39:00,0.6784,0.6784,0.6784,0.6784,11500000.0
2007-05-28 09:40:00,0.6784,0.6784,0.6784,0.6784,30200000.0
2007-05-28 09:41:00,0.6784,0.6784,0.6784,0.6784,87600000.0
2007-05-28 09:42:00,0.6784,0.6784,0.6784,0.6784,87600000.0
2007-05-28 09:43:00,0.6784,0.6784,0.6782,0.6783,124099997.0
2007-05-28 09:44:00,0.6783,0.6783,0.67805,0.6783,360200002.0
2007-05-28 09:45:00,0.6783,0.6783,0.67805,0.6782,226199997.0
2007-05-28 09:46:00,0.6782,0.6782,0.67785,0.6781,1157799993.0
2007-05-28 09:47:00,0.67805,0.6781,0.67805,0.6781,706700002.0
2007-05-28 09:48:00,0.6781,0.6781,0.67805,0.6781,186600000.0
2007-05-28 09:49:00,0.6781,0.6781,0.6781,0.6781,247599997.0
2007-05-28 09:50:00,0.6781,0.6782,0.6781,0.6781,374900000.0
2007-05-28 09:51:00,0.6781,0.6782,0.6781,0.6781,430099995.0
2007-05-28 09:52:00,0.6781,0.6782,0.67805,0.6782,379799994.0
2007-05-28 09:53:00,0.6782,0.6782,0.6782,0.6782,66700000.0
2007-05-28 09:54:00,0.6782,0.6782,0.6782,0.6782,161500000.0
2007-05-28 09:55:00,0.6782,0.6782,0.67815,0.67815,247700000.0
2007-05-28 09:56:00,0.67815,0.6782,0.67815,0.67815,886199990.0
2007-05-28 09:57:00,0.6782,0.6782,0.6782,0.6782,48700001.0
2007-05-28 09:59:00,0.6782,0.6783,0.6782,0.6783,91700002.0
2007-05-28 10:00:00,0.6783,0.6783,0.6781,0.6781,120999999.0
2007-05-28 10:01:00,0.6781,0.6782,0.6781,0.6782,250700001.0
2007-05-28 10:02:00,0.6782,0.67825,0.6781,0.6782,565499993.0
2007-05-28 10:03:00,0.6782,0.6783,0.6782,0.6783,207000008.0
2007-05-28 10:04:00,0.6783,0.6783,0.67825,0.6783,42000000.0
2007-05-28 10:05:00,0.6783,0.6783,0.6783,0.6783,22200000.0
2007-05-28 10:06:00,0.6783,0.6783,0.67825,0.67825,68300000.0
2007-05-28 10:07:00,0.6783,0.6783,0.67825,0.67825,311699999.0
2007-05-28 10:08:00,0.6783,0.6783,0.67825,0.6783,227899998.0
2007-05-28 10:09:00,0.6783,0.6783,0.6783,0.6783,675500002.0
2007-05-28 10:10:00,0.6783,0.6784,0.6783,0.67835,836100018.0
2007-05-28 10:11:00,0.67835,0.6785,0.67835,0.6785,1983600013.0
2007-05-28 10:12:00,0.6785,0.6785,0.6785,0.6785,509800000.0
2007-05-28 10:13:00,0.6785,0.6787,0.6785,0.6786,1274000002.0
2007-05-28 10:14:00,0.6786,0.6786,0.67845,0.6785,1733100002.0
2007-05-28 10:15:00,0.6785,0.6785,0.6784,0.6784,595300005.0
2007-05-28 10:16:00,0.6784,0.6784,0.67835,0.6784,475400002.0
2007-05-28 10:17:00,0.6784,0.6785,0.6784,0.6784,737099987.0
2007-05-28 10:18:00,0.6784,0.6784,0.67835,0.6784,769100008.0
2007-05-28 10:19:00,0.6784,0.6784,0.6783,0.6783,556499997.0
2007-05-28 10:20:00,0.6783,0.6783,0.6783,0.6783,1198199998.0
2007-05-28 10:21:00,0.6783,0.6783,0.6783,0.6783,367000002.0
2007-05-28 10:22:00,0.6783,0.6783,0.6783,0.6783,601700008.0
2007-05-28 10:23:00,0.6783,0.6784,0.6783,0.6784,1416799994.0
2007-05-28 10:24:00,0.6784,0.6784,0.6784,0.6784,363800000.0
2007-05-28 10:25:00,0.6784,0.6784,0.6784,0.6784,251600010.0
2007-05-28 10:26:00,0.6784,0.6784,0.6784,0.6784,192600005.0
2007-05-28 10:27:00,0.6784,0.6784,0.67835,0.67835,1416000015.0
2007-05-28 10:28:00,0.67835,0.6784,0.67835,0.6784,328399997.0
2007-05-28 10:29:00,0.6784,0.6784,0.6784,0.6784,88400000.0
2007-05-28 10:30:00,0.6784,0.6784,0.6784,0.6784,10400000.0
2007-05-28 10:31:00,0.6784,0.6784,0.6784,0.6784,20800000.0
2007-05-28 10:32:00,0.6784,0.6784,0.6784,0.6784,11100000.0
2007-05-28 10:33:00,0.6784,0.6784,0.6784,0.6784,435300002.0
2007-05-28 10:34:00,0.6784,0.6784,0.6784,0.6784,316700004.0
2007-05-28 10:35:00,0.6784,0.6785,0.6784,0.6784,267099998.0
2007-05-28 10:36:00,0.6784,0.6784,0.6784,0.6784,412099997.0
2007-05-28 10:37:00,0.67823,0.6783,0.67809,0.67809,602200009.0
2007-05-28 10:38:00,0.67826,0.67835,0.67824,0.67826,1492200016.0
2007-05-28 10:39:00,0.67823,0.67833,0.67823,0.67832,1099100003.0
2007-05-28 10:40:00,0.6784,0.6784,0.6783,0.6783,142600001.0
2007-05-28 10:41:00,0.6783,0.6783,0.67825,0.6783,345499995.0
2007-05-28 10:42:00,0.6783,0.6783,0.6783,0.6783,690199991.0
2007-05-28 10:43:00,0.6783,0.6783,0.67825,0.67825,164799999.0
2007-05-28 10:44:00,0.67825,0.6783,0.67825,0.6783,368599996.0
2007-05-28 10:45:00,0.6783,0.6783,0.6783,0.6783,202900002.0
2007-05-28 10:46:00,0.6783,0.6783,0.6783,0.6783,148000000.0
2007-05-28 10:47:00,0.6783,0.6783,0.6783,0.6783,78000000.0
2007-05-28 10:48:00,0.6783,0.6783,0.67825,0.6783,327099988.0
2007-05-28 10:49:00,0.6783,0.6783,0.6783,0.6783,468099998.0
2007-05-28 10:50:00,0.67825,0.6783,0.67825,0.6783,199799999.0
2007-05-28 10:51:00,0.6783,0.6783,0.67825,0.67825,577599987.0
2007-05-28 10:52:00,0.6783,0.67835,0.6783,0.6783,548800010.0
2007-05-28 10:53:00,0.6783,0.6783,0.6783,0.6783,483200016.0
2007-05-28 10:54:00,0.6783,0.6784,0.67825,0.6783,740700005.0
2007-05-28 10:55:00,0.6783,0.6783,0.67825,0.67825,432300014.0
2007-05-28 10:56:00,0.6783,0.6784,0.6783,0.67835,852700005.0
2007-05-28 10:57:00,0.6783,0.6784,0.6783,0.6784,236799998.0
2007-05-28 10:58:00,0.6783,0.6783,0.67825,0.6783,490199996.0
2007-05-28 10:59:00,0.6783,0.6783,0.6783,0.6783,3700000.0
2007-05-28 11:00:00,0.6783,0.6783,0.6783,0.6783,897100007.0
2007-05-28 11:01:00,0.6783,0.6783,0.6783,0.6783,442400004.0
2007-05-28 11:02:00,0.6783,0.6784,0.6783,0.6784,422200000.0
2007-05-28 11:03:00,0.6784,0.6784,0.6784,0.6784,38200002.0
2007-05-28 11:04:00,0.6784,0.6784,0.67835,0.6784,308200003.0
2007-05-28 11:05:00,0.6784,0.6784,0.6784,0.6784,277300002.0
2007-05-28 11:06:00,0.6784,0.6784,0.6783,0.6783,213500001.0
2007-05-28 11:07:00,0.67835,0.6784,0.67825,0.6784,186099997.0
2007-05-28 11:08:00,0.6784,0.6784,0.67835,0.6784,178400001.0
2007-05-28 11:09:00,0.6784,0.6784,0.67835,0.67835,154499999.0
2007-05-28 11:10:00,0.6784,0.6784,0.6784,0.6784,3200000.0
2007-05-28 11:11:00,0.67834,0.67834,0.67814,0.67825,550400000.0
2007-05-28 11:12:00,0.6784,0.6784,0.67835,0.6784,55800000.0
2007-05-28 11:13:00,0.6784,0.6784,0.6784,0.6784,127700000.0
2007-05-28 11:14:00,0.6784,0.6784,0.6784,0.6784,73400000.0
2007-05-28 11:15:00,0.6784,0.6784,0.67835,0.67835,137300000.0
2007-05-28 11:16:00,0.6784,0.6784,0.6783,0.6783,200200000.0
2007-05-28 11:17:00,0.6783,0.6784,0.6783,0.6783,118800000.0
2007-05-28 11:18:00,0.6784,0.6784,0.6783,0.6783,131300000.0
2007-05-28 11:19:00,0.67825,0.6783,0.67825,0.6783,417799985.0
2007-05-28 11:20:00,0.6783,0.6784,0.6783,0.6783,274199998.0
2007-05-28 11:21:00,0.6784,0.6784,0.6784,0.6784,30900000.0
2007-05-28 11:22:00,0.6784,0.6784,0.6784,0.6784,54000000.0
2007-05-28 11:23:00,0.67835,0.6784,0.67835,0.6784,40700000.0
2007-05-28 11:24:00,0.6784,0.6784,0.6783,0.6783,542999993.0
2007-05-28 11:25:00,0.6783,0.6783,0.67825,0.67825,182800004.0
2007-05-28 11:26:00,0.6783,0.6783,0.6783,0.6783,33500000.0
2007-05-28 11:27:00,0.6783,0.6783,0.67825,0.67825,745899999.0
2007-05-28 11:28:00,0.6783,0.67835,0.6783,0.6783,803999993.0
2007-05-28 11:29:00,0.6783,0.6784,0.6783,0.6784,68399998.0
2007-05-28 11:30:00,0.67824,0.67838,0.67802,0.67823,2054999989.0
2007-05-28 11:31:00,0.6784,0.6784,0.6784,0.6784,19100000.0
2007-05-28 11:32:00,0.6784,0.6784,0.67835,0.67835,93400001.0
2007-05-28 11:33:00,0.67835,0.6784,0.67835,0.6784,75200000.0
2007-05-28 11:34:00,0.6784,0.6784,0.6784,0.6784,74400000.0
2007-05-28 11:35:00,0.6784,0.6784,0.6784,0.6784,9500000.0
2007-05-28 11:36:00,0.6784,0.6784,0.6784,0.6784,145700000.0
2007-05-28 11:37:00,0.6784,0.6784,0.6784,0.6784,50700000.0
2007-05-28 11:38:00,0.6784,0.6784,0.6784,0.6784,8700000.0
2007-05-28 11:40:00,0.6784,0.6784,0.6784,0.6784,42200001.0
2007-05-28 11:41:00,0.6784,0.6784,0.6783,0.6783,161600003.0
2007-05-28 11:42:00,0.67825,0.6783,0.67825,0.6783,455600007.0
2007-05-28 11:43:00,0.6783,0.6783,0.67825,0.6783,151000001.0
2007-05-28 11:44:00,0.6783,0.6783,0.67825,0.67825,174600002.0
2007-05-28 11:45:00,0.6783,0.6783,0.67825,0.67825,145999999.0
2007-05-28 11:46:00,0.6783,0.6783,0.6783,0.6783,30200001.0
2007-05-28 11:47:00,0.6783,0.6784,0.6783,0.6784,180899997.0
2007-05-28 11:48:00,0.67833,0.67838,0.67821,0.67831,964599995.0
2007-05-28 11:50:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 11:51:00,0.6784,0.6784,0.67835,0.6784,54700000.0
2007-05-28 11:52:00,0.67835,0.6784,0.67835,0.67835,106300000.0
2007-05-28 11:53:00,0.6784,0.6784,0.6784,0.6784,85500000.0
2007-05-28 11:54:00,0.6784,0.67845,0.6784,0.6784,628599993.0
2007-05-28 11:55:00,0.6784,0.6785,0.6784,0.6784,638299996.0
2007-05-28 11:56:00,0.6784,0.6784,0.6783,0.6784,741500005.0
2007-05-28 11:57:00,0.6784,0.6784,0.6784,0.6784,377100003.0
2007-05-28 11:58:00,0.6784,0.6784,0.6784,0.6784,301500000.0
2007-05-28 11:59:00,0.6784,0.6784,0.6784,0.6784,297500000.0
2007-05-28 12:00:00,0.6784,0.6784,0.6783,0.6783,345500002.0
2007-05-28 12:01:00,0.6783,0.6783,0.6783,0.6783,860099978.0
2007-05-28 12:02:00,0.6783,0.6784,0.6783,0.67835,787000004.0
2007-05-28 12:03:00,0.6784,0.6784,0.6783,0.6784,452099994.0
2007-05-28 12:04:00,0.6784,0.6784,0.67835,0.6784,592400007.0
2007-05-28 12:05:00,0.6784,0.67845,0.67835,0.6784,508699995.0
2007-05-28 12:06:00,0.6784,0.6785,0.6784,0.6784,500399993.0
2007-05-28 12:07:00,0.6784,0.6785,0.67835,0.6784,975699998.0
2007-05-28 12:08:00,0.6784,0.6784,0.6784,0.6784,422799986.0
2007-05-28 12:09:00,0.6784,0.6784,0.6784,0.6784,310599992.0
2007-05-28 12:10:00,0.6784,0.6784,0.67835,0.6784,489499999.0
2007-05-28 12:11:00,0.6784,0.67845,0.67835,0.67845,529499990.0
2007-05-28 12:12:00,0.67845,0.67845,0.6784,0.6784,602799994.0
2007-05-28 12:13:00,0.6784,0.67845,0.6784,0.67845,762400001.0
2007-05-28 12:14:00,0.67845,0.67845,0.67845,0.67845,36000000.0
2007-05-28 12:15:00,0.67845,0.67845,0.67845,0.67845,50400000.0
2007-05-28 12:16:00,0.67845,0.67845,0.67845,0.67845,42400000.0
2007-05-28 12:17:00,0.67845,0.67845,0.6784,0.6784,621899997.0
2007-05-28 12:18:00,0.6784,0.6784,0.6784,0.6784,22200000.0
2007-05-28 12:19:00,0.6784,0.6785,0.6784,0.6784,804800008.0
2007-05-28 12:20:00,0.67845,0.67845,0.67835,0.67835,311299997.0
2007-05-28 12:21:00,0.6784,0.6785,0.6784,0.6785,390599999.0
2007-05-28 12:22:00,0.67843,0.6785,0.6782,0.67835,490700005.0
2007-05-28 12:23:00,0.6785,0.6785,0.6785,0.6785,18299999.0
2007-05-28 12:25:00,0.6785,0.6785,0.6785,0.6785,182299993.0
2007-05-28 12:26:00,0.6785,0.6785,0.6785,0.6785,108400000.0
2007-05-28 12:27:00,0.6785,0.67855,0.6785,0.67855,347300001.0
2007-05-28 12:28:00,0.67855,0.67855,0.67845,0.6785,1235200001.0
2007-05-28 12:29:00,0.6785,0.6785,0.6785,0.6785,305100008.0
2007-05-28 12:30:00,0.6785,0.6786,0.67845,0.6785,1833299991.0
2007-05-28 12:31:00,0.6785,0.6785,0.67845,0.67845,98800002.0
2007-05-28 12:32:00,0.6785,0.6785,0.6784,0.6785,729399999.0
2007-05-28 12:33:00,0.67847,0.67851,0.67835,0.67843,1779199980.0
2007-05-28 12:34:00,0.6785,0.6785,0.6785,0.6785,86100000.0
2007-05-28 12:35:00,0.6785,0.6785,0.6785,0.6785,231099998.0
2007-05-28 12:36:00,0.6785,0.6785,0.6785,0.6785,710299996.0
2007-05-28 12:37:00,0.6785,0.6785,0.67845,0.6785,679100005.0
2007-05-28 12:38:00,0.67845,0.67845,0.67845,0.67845,38500000.0
2007-05-28 12:39:00,0.6785,0.6785,0.6785,0.6785,69799999.0
2007-05-28 12:40:00,0.6785,0.6785,0.6785,0.6785,197400007.0
2007-05-28 12:41:00,0.6785,0.6785,0.6785,0.6785,255000005.0
2007-05-28 12:42:00,0.6785,0.6785,0.67845,0.67845,171000005.0
2007-05-28 12:43:00,0.6785,0.6785,0.6785,0.6785,41700001.0
2007-05-28 12:44:00,0.6785,0.6785,0.6785,0.6785,41700001.0
2007-05-28 12:45:00,0.6786,0.6787,0.6785,0.6787,1414399997.0
2007-05-28 12:46:00,0.6785,0.6785,0.67845,0.6785,1414399997.0
2007-05-28 12:47:00,0.6785,0.6785,0.6785,0.6785,740000000.0
2007-05-28 12:48:00,0.67847,0.67857,0.67832,0.67851,289600000.0
2007-05-28 12:49:00,0.6785,0.6786,0.6785,0.6786,119799998.0
2007-05-28 12:50:00,0.6786,0.6786,0.6786,0.6786,3200000.0
2007-05-28 12:51:00,0.6786,0.6786,0.6785,0.6785,345699996.0
2007-05-28 12:52:00,0.6785,0.6785,0.6785,0.6785,180299999.0
2007-05-28 12:53:00,0.6785,0.67855,0.6785,0.67855,38300002.0
2007-05-28 12:54:00,0.67855,0.67855,0.6785,0.6785,34400000.0
2007-05-28 12:55:00,0.67855,0.67855,0.6785,0.6785,211699998.0
2007-05-28 12:56:00,0.6785,0.67855,0.67845,0.6785,1128200004.0
2007-05-28 12:57:00,0.67845,0.6786,0.67845,0.6786,1248300000.0
2007-05-28 12:58:00,0.6786,0.6786,0.67845,0.6785,902999981.0
2007-05-28 12:59:00,0.6785,0.6785,0.6785,0.6785,1099500002.0
2007-05-28 13:00:00,0.6785,0.6785,0.6785,0.6785,684800009.0
2007-05-28 13:01:00,0.6785,0.6785,0.6785,0.6785,234799999.0
2007-05-28 13:02:00,0.6785,0.6785,0.6785,0.6785,196499995.0
2007-05-28 13:03:00,0.6785,0.6786,0.6785,0.6785,557499996.0
2007-05-28 13:04:00,0.6785,0.6786,0.6785,0.6786,491000001.0
2007-05-28 13:05:00,0.6786,0.6786,0.67845,0.6785,1552000000.0
2007-05-28 13:06:00,0.6785,0.6785,0.6785,0.6785,42500000.0
2007-05-28 13:07:00,0.6785,0.6785,0.6785,0.6785,336000000.0
2007-05-28 13:08:00,0.6785,0.6786,0.6785,0.6786,122500001.0
2007-05-28 13:09:00,0.67855,0.6786,0.67855,0.6786,10300000.0
2007-05-28 13:10:00,0.67828,0.67856,0.67828,0.67856,1557300005.0
2007-05-28 13:11:00,0.67845,0.67856,0.67844,0.67844,2062500007.0
2007-05-28 13:12:00,0.6785,0.6786,0.6785,0.6785,245900002.0
2007-05-28 13:13:00,0.6785,0.6786,0.6785,0.6785,426100010.0
2007-05-28 13:14:00,0.6785,0.6786,0.6785,0.6786,108000000.0
2007-05-28 13:15:00,0.6786,0.6786,0.6785,0.6785,637299986.0
2007-05-28 13:16:00,0.6785,0.6785,0.6784,0.6784,435499999.0
2007-05-28 13:17:00,0.6784,0.6785,0.6784,0.6785,186000000.0
2007-05-28 13:18:00,0.6785,0.6785,0.6785,0.6785,303599996.0
2007-05-28 13:19:00,0.6785,0.6785,0.6785,0.6785,889100003.0
2007-05-28 13:20:00,0.6785,0.6785,0.6785,0.6785,880299990.0
2007-05-28 13:21:00,0.6785,0.6785,0.6785,0.6785,389100002.0
2007-05-28 13:22:00,0.6785,0.6785,0.6785,0.6785,355599993.0
2007-05-28 13:23:00,0.6785,0.6785,0.67845,0.6785,221300000.0
2007-05-28 13:24:00,0.6785,0.6785,0.67845,0.6785,420899998.0
2007-05-28 13:25:00,0.67845,0.6785,0.67845,0.6785,49800001.0
2007-05-28 13:26:00,0.6785,0.6785,0.67845,0.67845,187899997.0
2007-05-28 13:27:00,0.6785,0.6785,0.67835,0.67835,420699991.0
2007-05-28 13:28:00,0.6784,0.67855,0.67835,0.6784,810000001.0
2007-05-28 13:29:00,0.6784,0.6784,0.6784,0.6784,633200006.0
2007-05-28 13:30:00,0.6784,0.67845,0.67835,0.6784,463200001.0
2007-05-28 13:31:00,0.6784,0.6784,0.67835,0.67835,255699997.0
2007-05-28 13:32:00,0.6784,0.6784,0.6784,0.6784,164500000.0
2007-05-28 13:33:00,0.6784,0.6784,0.6784,0.6784,176200000.0
2007-05-28 13:34:00,0.67835,0.6784,0.67835,0.6784,134100001.0
2007-05-28 13:35:00,0.6784,0.6784,0.6784,0.6784,22200000.0
2007-05-28 13:36:00,0.6784,0.6785,0.67835,0.67835,528600003.0
2007-05-28 13:37:00,0.6784,0.6784,0.67835,0.67835,126700000.0
2007-05-28 13:38:00,0.6784,0.6784,0.67825,0.67825,361799998.0
2007-05-28 13:39:00,0.6783,0.6784,0.67825,0.67835,261499995.0
2007-05-28 13:40:00,0.6784,0.6784,0.6784,0.6784,106499998.0
2007-05-28 13:41:00,0.6784,0.67845,0.6784,0.67845,47100000.0
2007-05-28 13:42:00,0.67845,0.67845,0.6783,0.6784,906699997.0
2007-05-28 13:44:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 13:45:00,0.6784,0.6784,0.6784,0.6784,22200000.0
2007-05-28 13:46:00,0.6784,0.6784,0.67835,0.6784,97600000.0
2007-05-28 13:47:00,0.6784,0.6784,0.6784,0.6784,19100000.0
2007-05-28 13:48:00,0.6784,0.6784,0.6784,0.6784,74099998.0
2007-05-28 13:49:00,0.6784,0.6784,0.6784,0.6784,195200001.0
2007-05-28 13:50:00,0.6784,0.6784,0.6783,0.6783,149100003.0
2007-05-28 13:51:00,0.6784,0.67845,0.6784,0.6784,149100003.0
2007-05-28 13:52:00,0.6783,0.6784,0.6783,0.6784,68500002.0
2007-05-28 13:53:00,0.6784,0.6784,0.67835,0.67835,68500002.0
2007-05-28 13:55:00,0.6784,0.6784,0.6784,0.6784,44600000.0
2007-05-28 13:56:00,0.6784,0.6784,0.6784,0.6784,47800001.0
2007-05-28 13:57:00,0.6784,0.6784,0.6784,0.6784,94600000.0
2007-05-28 13:58:00,0.6784,0.6784,0.6784,0.6784,29500000.0
2007-05-28 13:59:00,0.6784,0.6784,0.6784,0.6784,28700001.0
2007-05-28 14:00:00,0.6784,0.6784,0.67835,0.6784,69100000.0
2007-05-28 14:01:00,0.6784,0.6784,0.6784,0.6784,133700000.0
2007-05-28 14:02:00,0.6784,0.6784,0.6784,0.6784,213300004.0
2007-05-28 14:03:00,0.6784,0.6784,0.6783,0.6783,322900002.0
2007-05-28 14:04:00,0.6783,0.6783,0.6783,0.6783,145099998.0
2007-05-28 14:05:00,0.6783,0.6784,0.6783,0.6784,75899998.0
2007-05-28 14:07:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 14:08:00,0.6784,0.6784,0.6784,0.6784,36500000.0
2007-05-28 14:09:00,0.6784,0.6784,0.6784,0.6784,63800000.0
2007-05-28 14:10:00,0.6784,0.6784,0.6784,0.6784,186500000.0
2007-05-28 14:11:00,0.67828,0.67833,0.67816,0.67833,1399499995.0
2007-05-28 14:12:00,0.67825,0.67842,0.67825,0.67825,1741699993.0
2007-05-28 14:13:00,0.6784,0.6784,0.6784,0.6784,38200000.0
2007-05-28 14:14:00,0.6784,0.6785,0.67835,0.6785,477100007.0
2007-05-28 14:15:00,0.67845,0.6785,0.67835,0.6784,665000004.0
2007-05-28 14:16:00,0.6784,0.6785,0.67835,0.6784,671999999.0
2007-05-28 14:17:00,0.6784,0.6784,0.6784,0.6784,20000000.0
2007-05-28 14:18:00,0.6784,0.6784,0.6784,0.6784,142400001.0
2007-05-28 14:19:00,0.67829,0.6784,0.67812,0.67827,644100005.0
2007-05-28 14:20:00,0.6784,0.6784,0.67835,0.6784,40700000.0
2007-05-28 14:21:00,0.6784,0.6784,0.6784,0.6784,107600001.0
2007-05-28 14:22:00,0.6784,0.6784,0.6784,0.6784,84500000.0
2007-05-28 14:23:00,0.6784,0.6784,0.6784,0.6784,113600002.0
2007-05-28 14:24:00,0.6784,0.6784,0.6784,0.6784,1600000.0
2007-05-28 14:25:00,0.6784,0.6784,0.6784,0.6784,2600000.0
2007-05-28 14:26:00,0.6783,0.6783,0.6783,0.6783,868499990.0
2007-05-28 14:27:00,0.6783,0.6784,0.6783,0.6783,1235099996.0
2007-05-28 14:28:00,0.6783,0.6783,0.6783,0.6783,316099993.0
2007-05-28 14:29:00,0.6783,0.6783,0.6783,0.6783,245600000.0
2007-05-28 14:30:00,0.6783,0.6783,0.6783,0.6783,306599996.0
2007-05-28 14:31:00,0.6783,0.6783,0.6783,0.6783,479599998.0
2007-05-28 14:32:00,0.6783,0.6783,0.6783,0.6783,287900007.0
2007-05-28 14:33:00,0.6783,0.6783,0.6783,0.6783,36099998.0
2007-05-28 14:34:00,0.6783,0.6783,0.67825,0.6783,364099998.0
2007-05-28 14:35:00,0.6783,0.6783,0.6783,0.6783,359200016.0
2007-05-28 14:36:00,0.6783,0.6783,0.67825,0.6783,299500003.0
2007-05-28 14:37:00,0.6783,0.6783,0.6783,0.6783,364200001.0
2007-05-28 14:38:00,0.6783,0.6783,0.6783,0.6783,345399997.0
2007-05-28 14:39:00,0.6783,0.6783,0.6783,0.6783,234799999.0
2007-05-28 14:40:00,0.6783,0.6783,0.6783,0.6783,199099993.0
2007-05-28 14:41:00,0.6783,0.6783,0.6783,0.6783,550800014.0
2007-05-28 14:42:00,0.6783,0.6783,0.6783,0.6783,404200001.0
2007-05-28 14:43:00,0.6783,0.6783,0.6783,0.6783,633999990.0
2007-05-28 14:44:00,0.6783,0.67835,0.6783,0.6783,95800003.0
2007-05-28 14:45:00,0.67835,0.6784,0.6783,0.6784,179500003.0
2007-05-28 14:46:00,0.6784,0.6784,0.67825,0.67835,659999975.0
2007-05-28 14:47:00,0.6784,0.6784,0.6784,0.6784,27100000.0
2007-05-28 14:48:00,0.6784,0.6784,0.6784,0.6784,55000000.0
2007-05-28 14:49:00,0.6784,0.6784,0.6784,0.6784,79800000.0
2007-05-28 14:50:00,0.6784,0.6784,0.6783,0.6784,303799991.0
2007-05-28 14:51:00,0.67822,0.67825,0.67818,0.67821,613900003.0
2007-05-28 14:52:00,0.6784,0.6784,0.6784,0.6784,32200000.0
2007-05-28 14:53:00,0.6784,0.6784,0.6784,0.6784,37800000.0
2007-05-28 14:54:00,0.67808,0.67831,0.67808,0.67827,556600020.0
2007-05-28 14:55:00,0.6784,0.6784,0.6784,0.6784,20600000.0
2007-05-28 14:56:00,0.6784,0.6784,0.67835,0.6784,40099999.0
2007-05-28 14:57:00,0.6784,0.6784,0.6784,0.6784,11500000.0
2007-05-28 14:58:00,0.6784,0.6784,0.6784,0.6784,280699997.0
2007-05-28 14:59:00,0.6784,0.67845,0.6784,0.67845,240200007.0
2007-05-28 15:00:00,0.67845,0.67845,0.67845,0.67845,9900000.0
2007-05-28 15:01:00,0.67845,0.67845,0.6784,0.6784,71299999.0
2007-05-28 15:02:00,0.6784,0.6784,0.6784,0.6784,117100000.0
2007-05-28 15:03:00,0.67845,0.67845,0.67829,0.67829,427399996.0
2007-05-28 15:04:00,0.6784,0.6784,0.6784,0.6784,225500000.0
2007-05-28 15:05:00,0.6784,0.67845,0.6783,0.67845,112500000.0
2007-05-28 15:06:00,0.67845,0.67845,0.6783,0.6784,506899994.0
2007-05-28 15:07:00,0.6784,0.6784,0.6783,0.6784,335099995.0
2007-05-28 15:08:00,0.6784,0.6784,0.6783,0.6783,128000000.0
2007-05-28 15:09:00,0.6784,0.6784,0.6784,0.6784,310500000.0
2007-05-28 15:10:00,0.6784,0.6784,0.6784,0.6784,890000000.0
2007-05-28 15:11:00,0.6784,0.6784,0.6784,0.6784,489099993.0
2007-05-28 15:12:00,0.6784,0.6784,0.6784,0.6784,235299994.0
2007-05-28 15:13:00,0.6784,0.6784,0.6784,0.6784,381699986.0
2007-05-28 15:14:00,0.6784,0.6784,0.67835,0.6784,496799998.0
2007-05-28 15:15:00,0.6784,0.6784,0.67835,0.6784,245999999.0
2007-05-28 15:16:00,0.6784,0.6784,0.67835,0.6784,150300000.0
2007-05-28 15:17:00,0.6784,0.6784,0.67835,0.6784,376499998.0
2007-05-28 15:18:00,0.6784,0.6784,0.6784,0.6784,558300002.0
2007-05-28 15:19:00,0.6784,0.6784,0.67835,0.67835,403899997.0
2007-05-28 15:20:00,0.6784,0.6784,0.6784,0.6784,272700009.0
2007-05-28 15:21:00,0.67835,0.6784,0.67835,0.6784,194800004.0
2007-05-28 15:22:00,0.6784,0.6785,0.6784,0.6785,137700000.0
2007-05-28 15:23:00,0.6785,0.6785,0.6785,0.6785,5600000.0
2007-05-28 15:24:00,0.6785,0.6785,0.6784,0.6785,206600001.0
2007-05-28 15:25:00,0.6785,0.6785,0.6784,0.6785,74799999.0
2007-05-28 15:26:00,0.6785,0.6785,0.6785,0.6785,36900000.0
2007-05-28 15:27:00,0.67836,0.67847,0.67836,0.67837,1504900015.0
2007-05-28 15:28:00,0.6785,0.6785,0.67845,0.67845,51300000.0
2007-05-28 15:29:00,0.6785,0.6785,0.6784,0.6784,87500002.0
2007-05-28 15:30:00,0.6784,0.6784,0.6784,0.6784,959999985.0
2007-05-28 15:31:00,0.6784,0.6784,0.67835,0.6784,225500002.0
2007-05-28 15:32:00,0.67832,0.67832,0.67821,0.67832,1698599975.0
2007-05-28 15:33:00,0.67823,0.67835,0.67823,0.67835,1376299984.0
2007-05-28 15:34:00,0.6784,0.6784,0.6784,0.6784,118400000.0
2007-05-28 15:35:00,0.6784,0.6784,0.6784,0.6784,98400002.0
2007-05-28 15:36:00,0.6784,0.6784,0.6784,0.6784,108199996.0
2007-05-28 15:37:00,0.6784,0.6785,0.6784,0.6785,56699999.0
2007-05-28 15:38:00,0.6784,0.6785,0.6784,0.6785,213700001.0
2007-05-28 15:39:00,0.6785,0.6785,0.67845,0.67845,47600000.0
2007-05-28 15:40:00,0.6785,0.6785,0.67845,0.67845,18200000.0
2007-05-28 15:41:00,0.6784,0.6785,0.67835,0.67845,132300000.0
2007-05-28 15:42:00,0.6785,0.6785,0.6784,0.6785,94500003.0
2007-05-28 15:43:00,0.6785,0.6785,0.6785,0.6785,42800000.0
2007-05-28 15:44:00,0.6785,0.6785,0.67835,0.67835,504800000.0
2007-05-28 15:45:00,0.6784,0.6784,0.6784,0.6784,62599999.0
2007-05-28 15:46:00,0.6784,0.6784,0.67835,0.67835,56499998.0
2007-05-28 15:47:00,0.67834,0.67834,0.67809,0.67829,495100001.0
2007-05-28 15:48:00,0.6784,0.6784,0.6784,0.6784,61900000.0
2007-05-28 15:49:00,0.6784,0.6784,0.6784,0.6784,131500000.0
2007-05-28 15:50:00,0.6784,0.6784,0.6784,0.6784,35900002.0
2007-05-28 15:51:00,0.6784,0.6784,0.6783,0.6783,192199999.0
2007-05-28 15:52:00,0.6783,0.6783,0.6783,0.6783,750200008.0
2007-05-28 15:53:00,0.6783,0.6783,0.6783,0.6783,203099993.0
2007-05-28 15:54:00,0.6783,0.6783,0.67825,0.6783,306499995.0
2007-05-28 15:55:00,0.6784,0.6784,0.6783,0.6784,189600000.0
2007-05-28 15:56:00,0.6783,0.6784,0.6783,0.6784,189600000.0
2007-05-28 15:57:00,0.6784,0.6784,0.6784,0.6784,8800000.0
2007-05-28 15:58:00,0.67835,0.6784,0.67825,0.6784,421500006.0
2007-05-28 15:59:00,0.6784,0.6784,0.6784,0.6784,11200000.0
2007-05-28 16:00:00,0.6784,0.6784,0.67825,0.67835,266800004.0
2007-05-28 16:01:00,0.6784,0.6784,0.6784,0.6784,8800000.0
2007-05-28 16:02:00,0.6784,0.6784,0.67835,0.6784,183200001.0
2007-05-28 16:03:00,0.67835,0.6784,0.67835,0.6784,620800000.0
2007-05-28 16:04:00,0.6784,0.6785,0.6784,0.67845,765600008.0
2007-05-28 16:05:00,0.67845,0.6785,0.67845,0.6785,491300002.0
2007-05-28 16:06:00,0.6785,0.6785,0.67845,0.67845,173800000.0
2007-05-28 16:07:00,0.6785,0.6785,0.6785,0.6785,173800000.0
2007-05-28 16:08:00,0.6785,0.6785,0.6785,0.6785,1144899999.0
2007-05-28 16:09:00,0.6785,0.6785,0.6784,0.6784,262700002.0
2007-05-28 16:10:00,0.6784,0.6784,0.67835,0.67835,243300000.0
2007-05-28 16:11:00,0.6784,0.6784,0.67835,0.6784,215800004.0
2007-05-28 16:12:00,0.6784,0.6785,0.6784,0.6784,381700009.0
2007-05-28 16:13:00,0.6784,0.6784,0.67835,0.67835,112800000.0
2007-05-28 16:14:00,0.6784,0.6784,0.67825,0.6784,86600002.0
2007-05-28 16:15:00,0.6783,0.6784,0.6782,0.6784,135799996.0
2007-05-28 16:16:00,0.6784,0.6784,0.67815,0.6782,213899999.0
2007-05-28 16:17:00,0.6782,0.6782,0.6782,0.6782,35600001.0
2007-05-28 16:18:00,0.6782,0.6783,0.6782,0.6783,545400003.0
2007-05-28 16:19:00,0.6783,0.6784,0.6783,0.6784,829400008.0
2007-05-28 16:20:00,0.67841,0.67842,0.67829,0.67835,1431600010.0
2007-05-28 16:21:00,0.67828,0.6784,0.67817,0.6784,1046400007.0
2007-05-28 16:22:00,0.67835,0.67835,0.67835,0.67835,11200000.0
2007-05-28 16:23:00,0.67835,0.6784,0.67835,0.6784,75500000.0
2007-05-28 16:24:00,0.6784,0.6784,0.67835,0.67835,338300000.0
2007-05-28 16:25:00,0.6784,0.6784,0.6784,0.6784,44400000.0
2007-05-28 16:26:00,0.67835,0.67846,0.67835,0.67837,1894799987.0
2007-05-28 16:27:00,0.6784,0.6784,0.6784,0.6784,44400000.0
2007-05-28 16:28:00,0.6784,0.6784,0.6784,0.6784,22200000.0
2007-05-28 16:29:00,0.6784,0.6784,0.6783,0.6783,48099999.0
2007-05-28 16:30:00,0.6783,0.6783,0.6783,0.6783,215699996.0
2007-05-28 16:31:00,0.6783,0.6783,0.6783,0.6783,271000005.0
2007-05-28 16:32:00,0.6783,0.6783,0.67825,0.6783,377899996.0
2007-05-28 16:33:00,0.6783,0.6783,0.6783,0.6783,273699997.0
2007-05-28 16:34:00,0.6783,0.6783,0.6783,0.6783,343199996.0
2007-05-28 16:35:00,0.67835,0.6784,0.67835,0.6784,41200000.0
2007-05-28 16:36:00,0.6784,0.6784,0.6784,0.6784,174200002.0
2007-05-28 16:37:00,0.6784,0.6784,0.6783,0.6784,193299999.0
2007-05-28 16:38:00,0.6784,0.6784,0.67835,0.6784,237999998.0
2007-05-28 16:39:00,0.6784,0.6784,0.6784,0.6784,19100000.0
2007-05-28 16:40:00,0.6784,0.6784,0.6784,0.6784,340499997.0
2007-05-28 16:41:00,0.6784,0.6784,0.67835,0.6784,671999999.0
2007-05-28 16:42:00,0.6784,0.6784,0.6784,0.6784,170500000.0
2007-05-28 16:43:00,0.6784,0.6784,0.6784,0.6784,167599995.0
2007-05-28 16:44:00,0.6784,0.6784,0.6784,0.6784,450699994.0
2007-05-28 16:45:00,0.6784,0.6784,0.67835,0.67835,325599988.0
2007-05-28 16:46:00,0.67835,0.6784,0.67835,0.6784,162499998.0
2007-05-28 16:47:00,0.6784,0.6784,0.6784,0.6784,197599995.0
2007-05-28 16:48:00,0.6784,0.6784,0.67835,0.67835,323699994.0
2007-05-28 16:49:00,0.6784,0.6784,0.6784,0.6784,263499992.0
2007-05-28 16:50:00,0.67835,0.6784,0.67835,0.6784,790599986.0
2007-05-28 16:51:00,0.6784,0.6784,0.67835,0.67835,160300005.0
2007-05-28 16:52:00,0.6784,0.6784,0.67835,0.6784,199100000.0
2007-05-28 16:53:00,0.6784,0.6784,0.67835,0.67835,309500002.0
2007-05-28 16:54:00,0.67835,0.6784,0.67835,0.6784,351399999.0
2007-05-28 16:55:00,0.6784,0.6784,0.6784,0.6784,306300004.0
2007-05-28 16:56:00,0.6784,0.6785,0.67835,0.6784,609300006.0
2007-05-28 16:57:00,0.6784,0.6784,0.67835,0.67835,280800000.0
2007-05-28 16:58:00,0.6784,0.6785,0.67835,0.6784,523899998.0
2007-05-28 16:59:00,0.6784,0.6784,0.67835,0.67835,709099999.0
2007-05-28 17:00:00,0.67835,0.6784,0.67835,0.6784,475799994.0
2007-05-28 17:01:00,0.67835,0.6784,0.67835,0.6784,363100008.0
2007-05-28 17:02:00,0.6784,0.6784,0.6784,0.6784,138600002.0
2007-05-28 17:03:00,0.67835,0.67835,0.67835,0.67835,65299999.0
2007-05-28 17:04:00,0.67818,0.67839,0.67818,0.67825,1267899986.0
2007-05-28 17:05:00,0.6784,0.6784,0.6784,0.6784,88500000.0
2007-05-28 17:06:00,0.6784,0.67845,0.6784,0.67845,101300002.0
2007-05-28 17:07:00,0.67845,0.67845,0.6784,0.6784,320399989.0
2007-05-28 17:08:00,0.6784,0.6784,0.6784,0.6784,133799994.0
2007-05-28 17:09:00,0.6784,0.6784,0.6784,0.6784,30299999.0
2007-05-28 17:10:00,0.6784,0.6784,0.67835,0.67835,222700006.0
2007-05-28 17:11:00,0.6784,0.6784,0.6784,0.6784,461700003.0
2007-05-28 17:12:00,0.67835,0.6784,0.67827,0.67835,1294100001.0
2007-05-28 17:13:00,0.6784,0.6784,0.6784,0.6784,550099998.0
2007-05-28 17:14:00,0.6784,0.6784,0.67835,0.6784,833999995.0
2007-05-28 17:15:00,0.6784,0.6785,0.67835,0.67845,582600002.0
2007-05-28 17:16:00,0.6785,0.6785,0.6785,0.6785,11100000.0
2007-05-28 17:17:00,0.6785,0.6785,0.6784,0.6784,245800005.0
2007-05-28 17:18:00,0.6784,0.6784,0.6784,0.6784,88000000.0
2007-05-28 17:19:00,0.67837,0.67844,0.67829,0.67833,802299994.0
2007-05-28 17:20:00,0.6784,0.6784,0.6784,0.6784,88000000.0
2007-05-28 17:21:00,0.67832,0.67832,0.67815,0.67815,752599999.0
2007-05-28 17:22:00,0.6784,0.6784,0.6784,0.6784,167999995.0
2007-05-28 17:23:00,0.6784,0.6785,0.6784,0.6784,613200003.0
2007-05-28 17:24:00,0.6784,0.6784,0.6784,0.6784,991699986.0
2007-05-28 17:25:00,0.6784,0.6784,0.67835,0.6784,159599996.0
2007-05-28 17:26:00,0.6784,0.6784,0.6783,0.6783,307099999.0
2007-05-28 17:27:00,0.6783,0.6784,0.6783,0.67835,157700000.0
2007-05-28 17:28:00,0.67835,0.67835,0.6783,0.6783,286400000.0
2007-05-28 17:29:00,0.6783,0.6783,0.6783,0.6783,51200001.0
2007-05-28 17:30:00,0.6783,0.6783,0.6783,0.6783,47299999.0
2007-05-28 17:31:00,0.6783,0.6783,0.6783,0.6783,203599999.0
2007-05-28 17:32:00,0.6784,0.6784,0.6783,0.6784,203599999.0
2007-05-28 17:33:00,0.6783,0.6784,0.6783,0.6784,203599999.0
2007-05-28 17:34:00,0.6784,0.6784,0.6783,0.6783,119500001.0
2007-05-28 17:35:00,0.6783,0.6783,0.6783,0.6783,36200000.0
2007-05-28 17:36:00,0.6783,0.6783,0.6783,0.6783,66600003.0
2007-05-28 17:37:00,0.6784,0.6784,0.6784,0.6784,8000000.0
2007-05-28 17:38:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 17:39:00,0.6784,0.6784,0.6784,0.6784,800000.0
2007-05-28 17:41:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 17:42:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 17:43:00,0.6784,0.6784,0.6784,0.6784,16000000.0
2007-05-28 17:45:00,0.6783,0.6784,0.6783,0.6784,6400000.0
2007-05-28 17:46:00,0.6783,0.6784,0.6783,0.6784,6400000.0
2007-05-28 17:47:00,0.6783,0.6783,0.6783,0.6783,6400000.0
2007-05-28 17:48:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 17:49:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 17:50:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-05-28 17:51:00,0.6784,0.6784,0.6784,0.6784,8800000.0
2007-05-28 17:53:00,0.6783,0.6784,0.6783,0.6784,4000000.0
2007-05-28 17:54:00,0.6784,0.6784,0.6784,0.6784,4000000.0
2007-05-28 17:55:00,0.6784,0.6784,0.6784,0.6784,16000000.0
2007-05-28 17:56:00,0.6784,0.6784,0.6784,0.6784,4000000.0
2007-05-28 17:57:00,0.6784,0.6784,0.6784,0.6784,138400006.0
2007-05-28 17:58:00,0.6784,0.6784,0.67835,0.6784,30300001.0
2007-05-28 17:59:00,0.6784,0.6784,0.6784,0.6784,52500002.0
2007-05-28 18:00:00,0.6784,0.6784,0.67835,0.67835,78000003.0
2007-05-28 18:01:00,0.6784,0.6784,0.6784,0.6784,89100000.0
2007-05-28 18:02:00,0.6784,0.6784,0.6784,0.6784,800000.0
2007-05-28 18:03:00,0.6784,0.6784,0.6784,0.6784,1600000.0
2007-05-28 18:04:00,0.6784,0.6784,0.67835,0.67835,10400000.0
2007-05-28 18:05:00,0.6784,0.6784,0.6784,0.6784,8000000.0
2007-05-28 18:06:00,0.6784,0.6784,0.67835,0.67835,23700000.0
2007-05-28 18:07:00,0.6784,0.6784,0.6784,0.6784,10400000.0
2007-05-28 18:08:00,0.6784,0.6784,0.67835,0.67835,8800000.0
2007-05-28 18:09:00,0.6783,0.6783,0.67825,0.6783,241599999.0
2007-05-28 18:10:00,0.67825,0.6783,0.6782,0.6783,815599998.0
2007-05-28 18:11:00,0.67825,0.67825,0.67825,0.67825,30500000.0
2007-05-28 18:12:00,0.6783,0.6783,0.6783,0.6783,325400010.0
2007-05-28 18:13:00,0.6783,0.6783,0.6783,0.6783,316900012.0
2007-05-28 18:14:00,0.6783,0.6783,0.6782,0.6782,694199987.0
2007-05-28 18:15:00,0.6782,0.6783,0.67815,0.67825,849699999.0
2007-05-28 18:16:00,0.67825,0.6783,0.6782,0.6783,381000003.0
2007-05-28 18:17:00,0.6782,0.6783,0.6782,0.6782,1912300004.0
2007-05-28 18:18:00,0.67799,0.67828,0.67799,0.67799,1912300004.0
2007-05-28 18:19:00,0.67818,0.67826,0.67816,0.67819,1496299995.0
2007-05-28 18:20:00,0.67797,0.67813,0.67797,0.67813,795199999.0
2007-05-28 18:21:00,0.6783,0.6783,0.6782,0.6783,142299998.0
2007-05-28 18:22:00,0.6783,0.6783,0.6783,0.6783,46500000.0
2007-05-28 18:23:00,0.6783,0.6783,0.6783,0.6783,43500000.0
2007-05-28 18:24:00,0.6783,0.6783,0.6783,0.6783,17400000.0
2007-05-28 18:25:00,0.6783,0.6783,0.6783,0.6783,8700000.0
2007-05-28 18:26:00,0.6783,0.6783,0.6783,0.6783,34800000.0
2007-05-28 18:27:00,0.67797,0.67813,0.67796,0.67805,1237900007.0
2007-05-28 18:28:00,0.6783,0.6783,0.67825,0.67825,70400000.0
2007-05-28 18:29:00,0.6783,0.6783,0.6783,0.6783,46700000.0
2007-05-28 18:30:00,0.6783,0.6783,0.6783,0.6783,19000000.0
2007-05-28 18:31:00,0.6783,0.6783,0.6783,0.6783,16600000.0
2007-05-28 18:32:00,0.6782,0.6783,0.6782,0.6782,38300000.0
2007-05-28 18:33:00,0.6783,0.6783,0.67825,0.6783,38300000.0
2007-05-28 18:34:00,0.67816,0.67826,0.67816,0.67822,1881599987.0
2007-05-28 18:35:00,0.6783,0.6783,0.6783,0.6783,8700000.0
2007-05-28 18:36:00,0.67819,0.67828,0.67815,0.67815,1745300028.0
2007-05-28 18:37:00,0.6783,0.6783,0.67825,0.67825,18200000.0
2007-05-28 18:38:00,0.6783,0.6783,0.6783,0.6783,17400000.0
2007-05-28 18:39:00,0.6782,0.6782,0.6782,0.6782,75400002.0
2007-05-28 18:40:00,0.6782,0.6782,0.67815,0.6782,28100000.0
2007-05-28 18:41:00,0.6782,0.6782,0.6782,0.6782,143900000.0
2007-05-28 18:42:00,0.6782,0.6782,0.67815,0.6782,86700003.0
2007-05-28 18:43:00,0.67817,0.6782,0.67809,0.67819,1118000019.0
2007-05-28 18:44:00,0.6782,0.6782,0.67815,0.6782,123499998.0
2007-05-28 18:45:00,0.6782,0.6782,0.6782,0.6782,248600001.0
2007-05-28 18:46:00,0.6782,0.6782,0.67815,0.67815,248600001.0
2007-05-28 18:47:00,0.67815,0.6782,0.67815,0.6782,214199998.0
2007-05-28 18:48:00,0.67813,0.67828,0.67807,0.67807,2134000009.0
2007-05-28 18:49:00,0.6782,0.6782,0.67815,0.6782,39100000.0
2007-05-28 18:50:00,0.6782,0.6782,0.6781,0.6781,671399990.0
2007-05-28 18:51:00,0.6781,0.6781,0.6781,0.6781,446399994.0
2007-05-28 18:52:00,0.6781,0.6781,0.67805,0.67805,205100001.0
2007-05-28 18:53:00,0.67805,0.6781,0.67805,0.67805,167900002.0
2007-05-28 18:54:00,0.6781,0.6781,0.6781,0.6781,51000002.0
2007-05-28 18:55:00,0.6781,0.6781,0.67805,0.67805,103500000.0
2007-05-28 18:56:00,0.6781,0.6781,0.6781,0.6781,14300000.0
2007-05-28 18:57:00,0.6782,0.6782,0.6782,0.6782,29500000.0
2007-05-28 18:58:00,0.6781,0.6781,0.6781,0.6781,29500000.0
2007-05-28 18:59:00,0.6781,0.6781,0.6781,0.6781,285900000.0
2007-05-28 19:00:00,0.6781,0.6781,0.6781,0.6781,76499998.0
2007-05-28 19:01:00,0.6781,0.6781,0.678,0.678,52600001.0
2007-05-28 19:02:00,0.67815,0.67815,0.67794,0.67794,904100009.0
2007-05-28 19:03:00,0.67812,0.67812,0.67798,0.67798,1839200015.0
2007-05-28 19:04:00,0.67815,0.67815,0.678,0.67805,1983300029.0
2007-05-28 19:05:00,0.6781,0.6781,0.6781,0.6781,226100004.0
2007-05-28 19:06:00,0.67815,0.67825,0.67807,0.67807,1445999993.0
2007-05-28 19:07:00,0.6781,0.6781,0.678,0.6781,500900011.0
2007-05-28 19:08:00,0.6781,0.6781,0.678,0.6781,181099996.0
2007-05-28 19:09:00,0.6781,0.6782,0.6781,0.6781,257899999.0
2007-05-28 19:10:00,0.67811,0.67826,0.67807,0.67807,1384500002.0
2007-05-28 19:11:00,0.6781,0.6782,0.6781,0.6782,205400000.0
2007-05-28 19:12:00,0.6782,0.6782,0.6782,0.6782,26500000.0
2007-05-28 19:13:00,0.6782,0.6782,0.6782,0.6782,25700001.0
2007-05-28 19:14:00,0.6782,0.6782,0.6782,0.6782,51400002.0
2007-05-28 19:15:00,0.6783,0.6783,0.6782,0.6782,41000001.0
2007-05-28 19:16:00,0.6781,0.6782,0.6781,0.6782,41000001.0
2007-05-28 19:17:00,0.67817,0.67817,0.67815,0.67817,393800004.0
2007-05-28 19:18:00,0.6782,0.6782,0.67815,0.67815,52200001.0
2007-05-28 19:19:00,0.6782,0.6782,0.67815,0.6782,152300000.0
2007-05-28 19:20:00,0.6782,0.6782,0.6782,0.6782,134400002.0
2007-05-28 19:21:00,0.67813,0.67813,0.67792,0.67813,1919000003.0
2007-05-28 19:22:00,0.6781,0.6782,0.6781,0.6782,683499988.0
2007-05-28 19:23:00,0.6781,0.67814,0.67802,0.67813,683499988.0
2007-05-28 19:24:00,0.6782,0.6782,0.6781,0.6781,45700001.0
2007-05-28 19:25:00,0.6781,0.6781,0.6781,0.6781,63400002.0
2007-05-28 19:26:00,0.6781,0.6781,0.67805,0.67805,101100003.0
2007-05-28 19:27:00,0.67815,0.6782,0.6781,0.6781,220000005.0
2007-05-28 19:28:00,0.6781,0.6781,0.6781,0.6781,277399992.0
2007-05-28 19:29:00,0.6781,0.6781,0.67805,0.67805,145099998.0
2007-05-28 19:30:00,0.6781,0.6781,0.6781,0.6781,100599996.0
2007-05-28 19:31:00,0.6781,0.6781,0.67805,0.67805,149900002.0
2007-05-28 19:32:00,0.67807,0.67814,0.67806,0.67807,85700002.0
2007-05-28 19:33:00,0.6781,0.6781,0.6781,0.6781,107599996.0
2007-05-28 19:34:00,0.6781,0.6781,0.6781,0.6781,221699996.0
2007-05-28 19:35:00,0.6781,0.6781,0.6781,0.6781,434599993.0
2007-05-28 19:36:00,0.6781,0.6781,0.6781,0.6781,153800002.0
2007-05-28 19:37:00,0.6781,0.6781,0.6779,0.678,274299997.0
2007-05-28 19:38:00,0.678,0.6781,0.678,0.67805,193500002.0
2007-05-28 19:39:00,0.6781,0.6781,0.6781,0.6781,131299999.0
2007-05-28 19:40:00,0.6781,0.6781,0.6781,0.6781,166999997.0
2007-05-28 19:41:00,0.6781,0.6781,0.6781,0.6781,95299997.0
2007-05-28 19:42:00,0.6781,0.6781,0.6781,0.6781,143099997.0
2007-05-28 19:43:00,0.6781,0.6781,0.6781,0.6781,174400003.0
2007-05-28 19:44:00,0.67746,0.67822,0.67746,0.67803,371299998.0
2007-05-28 19:45:00,0.678,0.67804,0.67799,0.67804,148500001.0
2007-05-28 19:46:00,0.67797,0.67815,0.67797,0.67815,1022399995.0
2007-05-28 19:47:00,0.67803,0.67808,0.678,0.678,262500005.0
2007-05-28 19:48:00,0.67811,0.67819,0.67797,0.67808,402499995.0
2007-05-28 19:49:00,0.67811,0.67817,0.67805,0.6781,332499995.0
2007-05-28 19:50:00,0.67813,0.67813,0.67802,0.67802,506199994.0
2007-05-28 19:51:00,0.67801,0.67803,0.67797,0.67803,342899998.0
2007-05-28 19:52:00,0.6781,0.6782,0.6781,0.6781,51600001.0
2007-05-28 19:53:00,0.6781,0.6781,0.6781,0.6781,51600001.0
2007-05-28 19:54:00,0.67797,0.67817,0.67797,0.67802,524900001.0
2007-05-28 19:55:00,0.67801,0.67808,0.67795,0.67795,740300003.0
2007-05-28 19:56:00,0.67815,0.67815,0.67805,0.67805,473100004.0
2007-05-28 19:57:00,0.67803,0.67805,0.67797,0.678,590499999.0
2007-05-28 19:58:00,0.67805,0.67816,0.67804,0.67804,374700002.0
2007-05-28 19:59:00,0.67806,0.67806,0.67795,0.67803,734300010.0
2007-05-28 20:00:00,0.67803,0.67807,0.67772,0.67795,1128499987.0
2007-05-28 20:01:00,0.6781,0.6781,0.6781,0.6781,25700001.0
2007-05-28 20:02:00,0.67805,0.67811,0.678,0.6781,461100013.0
2007-05-28 20:03:00,0.6781,0.6781,0.6781,0.6781,63000002.0
2007-05-28 20:04:00,0.678,0.67812,0.67795,0.678,929900004.0
2007-05-28 20:05:00,0.67802,0.67816,0.678,0.67805,677600003.0
2007-05-28 20:06:00,0.67806,0.67818,0.67806,0.67815,1041200012.0
2007-05-28 20:07:00,0.6781,0.6781,0.6781,0.6781,23900000.0
2007-05-28 20:08:00,0.67798,0.67812,0.67797,0.67797,1301699994.0
2007-05-28 20:09:00,0.67793,0.67801,0.67793,0.67797,936600013.0
2007-05-28 20:10:00,0.67806,0.6781,0.67797,0.67797,1511399996.0
2007-05-28 20:11:00,0.6781,0.6781,0.6781,0.6781,23900000.0
2007-05-28 20:12:00,0.67802,0.67818,0.67802,0.67818,514800001.0
2007-05-28 20:13:00,0.6781,0.6781,0.6781,0.6781,25700001.0
2007-05-28 20:14:00,0.6781,0.6781,0.6781,0.6781,25700001.0
2007-05-28 20:15:00,0.678,0.67808,0.67797,0.67803,1137899992.0
2007-05-28 20:16:00,0.67801,0.67814,0.67801,0.67807,149899999.0
2007-05-28 20:17:00,0.67804,0.67805,0.67797,0.67798,417399995.0
2007-05-28 20:18:00,0.678,0.67817,0.678,0.67804,1231699995.0
2007-05-28 20:19:00,0.67802,0.67802,0.67795,0.67802,235799999.0
2007-05-28 20:20:00,0.6781,0.6781,0.6781,0.6781,102700003.0
2007-05-28 20:21:00,0.678,0.6781,0.678,0.6781,262299997.0
2007-05-28 20:22:00,0.6781,0.6781,0.6781,0.6781,23900000.0
2007-05-28 20:23:00,0.6781,0.6781,0.6781,0.6781,47800000.0
2007-05-28 20:24:00,0.6781,0.6781,0.6781,0.6781,31900000.0
2007-05-28 20:25:00,0.6781,0.6781,0.6781,0.6781,23900000.0
2007-05-28 20:26:00,0.6781,0.6781,0.6781,0.6781,23900000.0
2007-05-28 20:27:00,0.67807,0.67812,0.67795,0.67795,19200000.0
2007-05-28 20:28:00,0.6781,0.6781,0.6781,0.6781,51700000.0
2007-05-28 20:29:00,0.6781,0.6781,0.6781,0.6781,219300003.0
2007-05-28 20:30:00,0.67809,0.6782,0.67805,0.67805,206100008.0
2007-05-28 20:31:00,0.6781,0.6781,0.6781,0.6781,51300001.0
2007-05-28 20:32:00,0.6781,0.6781,0.678,0.678,165000002.0
2007-05-28 20:33:00,0.678,0.678,0.678,0.678,87000003.0
2007-05-28 20:34:00,0.67767,0.678,0.67767,0.67799,1079899982.0
2007-05-28 20:35:00,0.678,0.678,0.678,0.678,35599998.0
2007-05-28 20:36:00,0.67797,0.67809,0.67797,0.678,1737899989.0
2007-05-28 20:37:00,0.678,0.67803,0.67797,0.678,985299994.0
2007-05-28 20:38:00,0.678,0.678,0.678,0.678,20500000.0
2007-05-28 20:39:00,0.67796,0.67797,0.67785,0.67797,407200015.0
2007-05-28 20:40:00,0.678,0.678,0.678,0.678,27600000.0
2007-05-28 20:41:00,0.678,0.678,0.678,0.678,12000000.0
2007-05-28 20:42:00,0.678,0.6781,0.678,0.6781,47900000.0
2007-05-28 20:43:00,0.6779,0.67798,0.67781,0.67781,185500002.0
2007-05-28 20:44:00,0.67759,0.67808,0.67759,0.67808,39699999.0
2007-05-28 20:45:00,0.6781,0.6782,0.6781,0.6782,38999999.0
2007-05-28 20:46:00,0.6782,0.6782,0.6781,0.6782,59800000.0
2007-05-28 20:47:00,0.6782,0.6782,0.6781,0.6782,77500000.0
2007-05-28 20:48:00,0.6782,0.6782,0.6781,0.6781,167200000.0
2007-05-28 20:49:00,0.6781,0.6781,0.678,0.6781,279600004.0
2007-05-28 20:50:00,0.6781,0.6781,0.678,0.6781,356300004.0
2007-05-28 20:51:00,0.6781,0.6782,0.6781,0.6782,274400004.0
2007-05-28 20:52:00,0.6782,0.6782,0.6781,0.6782,92200002.0
2007-05-28 20:53:00,0.6782,0.6782,0.6781,0.6782,58600000.0
2007-05-28 20:54:00,0.6782,0.6782,0.6781,0.6781,33400000.0
2007-05-28 20:55:00,0.6781,0.6782,0.6781,0.6782,36000001.0
2007-05-28 20:56:00,0.6782,0.6782,0.6781,0.6782,44100000.0
2007-05-28 20:57:00,0.6782,0.6782,0.678,0.6782,97100001.0
2007-05-28 20:58:00,0.6782,0.6782,0.678,0.6781,145800003.0
2007-05-28 20:59:00,0.6781,0.6782,0.6781,0.6782,107400002.0
2007-05-28 21:00:00,0.6782,0.6782,0.6781,0.6782,105800002.0
2007-05-28 21:01:00,0.6782,0.6782,0.6781,0.6782,46300001.0
2007-05-28 21:02:00,0.6782,0.6782,0.6781,0.6781,199400002.0
2007-05-28 21:03:00,0.6781,0.6781,0.678,0.6781,379800005.0
2007-05-28 21:04:00,0.6781,0.6781,0.678,0.6781,125700000.0
2007-05-28 21:05:00,0.6781,0.6781,0.67805,0.67805,34400000.0
2007-05-28 21:06:00,0.6781,0.6781,0.6781,0.6781,11200000.0
2007-05-28 21:07:00,0.67805,0.6781,0.67805,0.6781,26500000.0
2007-05-28 21:08:00,0.67793,0.67804,0.67782,0.67797,592700000.0
2007-05-28 21:09:00,0.6781,0.6781,0.6781,0.6781,26400000.0
2007-05-28 21:10:00,0.67793,0.67809,0.67793,0.67809,314099998.0
2007-05-28 21:11:00,0.67798,0.67809,0.67795,0.67795,527500002.0
2007-05-28 21:12:00,0.6781,0.6781,0.6781,0.6781,41500000.0
2007-05-28 21:13:00,0.6781,0.6781,0.6781,0.6781,54100000.0
2007-05-28 21:14:00,0.6781,0.6781,0.6781,0.6781,27900000.0
2007-05-28 21:15:00,0.6781,0.6781,0.6781,0.6781,27100000.0
2007-05-28 21:16:00,0.6781,0.6781,0.6781,0.6781,36700000.0
2007-05-28 21:17:00,0.6781,0.6781,0.6781,0.6781,28600000.0
2007-05-28 21:18:00,0.6781,0.6781,0.6781,0.6781,36600000.0
2007-05-28 21:19:00,0.6781,0.6781,0.6781,0.6781,36600000.0
2007-05-28 21:20:00,0.6781,0.6781,0.6781,0.6781,37400000.0
2007-05-28 21:21:00,0.6781,0.6781,0.6781,0.6781,18300000.0
2007-05-28 21:22:00,0.6781,0.6781,0.6781,0.6781,36600001.0
2007-05-28 21:23:00,0.6781,0.6781,0.6781,0.6781,66900000.0
2007-05-28 21:24:00,0.6781,0.6781,0.6781,0.6781,43700000.0
2007-05-28 21:25:00,0.6781,0.6781,0.6781,0.6781,53300000.0
2007-05-28 21:26:00,0.6781,0.6781,0.6781,0.6781,55000000.0
2007-05-28 21:27:00,0.67788,0.67797,0.67788,0.67793,1609700004.0
2007-05-28 21:28:00,0.6781,0.6781,0.678,0.6781,75400001.0
2007-05-28 21:29:00,0.6781,0.6781,0.678,0.678,40800000.0
2007-05-28 21:30:00,0.67783,0.67795,0.67764,0.67764,46600000.0
2007-05-28 21:31:00,0.678,0.67805,0.678,0.67805,67300001.0
2007-05-28 21:32:00,0.67793,0.67805,0.67759,0.67759,1054499986.0
2007-05-28 21:33:00,0.6779,0.678,0.6779,0.6779,1177299997.0
2007-05-28 21:34:00,0.67792,0.6781,0.67792,0.67793,567999995.0
2007-05-28 21:35:00,0.67792,0.67798,0.67792,0.67792,497599999.0
2007-05-28 21:36:00,0.67802,0.67808,0.67799,0.67799,1204599991.0
2007-05-28 21:37:00,0.67805,0.67805,0.67805,0.67805,4000000.0
2007-05-28 21:38:00,0.67806,0.67809,0.67793,0.678,394500002.0
2007-05-28 21:39:00,0.67795,0.67804,0.67795,0.678,246700002.0
2007-05-28 21:40:00,0.67783,0.6781,0.67783,0.67808,702700006.0
2007-05-28 21:41:00,0.67815,0.67821,0.67804,0.67818,894000006.0
2007-05-28 21:42:00,0.67807,0.67807,0.67797,0.67797,109100001.0
2007-05-28 21:43:00,0.67789,0.67802,0.67789,0.67802,134300002.0
2007-05-28 21:44:00,0.67811,0.67811,0.67801,0.67803,81800000.0
2007-05-28 21:45:00,0.67822,0.67822,0.67804,0.67815,465400003.0
2007-05-28 21:46:00,0.67814,0.67814,0.67812,0.67812,462899998.0
2007-05-28 21:47:00,0.67781,0.67796,0.67781,0.67796,205499998.0
2007-05-28 21:48:00,0.67789,0.67799,0.67782,0.67799,548300003.0
2007-05-28 21:49:00,0.67781,0.67805,0.67781,0.67805,838100000.0
2007-05-28 21:50:00,0.6781,0.6781,0.67798,0.678,1164200006.0
2007-05-28 21:51:00,0.67783,0.67799,0.67783,0.67799,66800000.0
2007-05-28 21:52:00,0.6779,0.67808,0.6779,0.67808,271500003.0
2007-05-28 21:53:00,0.67805,0.6781,0.67794,0.67803,540200007.0
2007-05-28 21:54:00,0.67812,0.67822,0.67812,0.67812,813700001.0
2007-05-28 21:55:00,0.67786,0.67803,0.67785,0.67803,472100006.0
2007-05-28 21:56:00,0.67805,0.67805,0.67805,0.67805,8000000.0
2007-05-28 21:57:00,0.6779,0.67797,0.6778,0.6778,1179299995.0
2007-05-28 21:58:00,0.67811,0.67811,0.67781,0.678,491499995.0
2007-05-28 21:59:00,0.67773,0.67795,0.67773,0.67795,440199995.0
2007-05-28 22:00:00,0.678,0.678,0.678,0.678,23900000.0
2007-05-28 22:01:00,0.67773,0.67799,0.67773,0.67792,536599999.0
2007-05-28 22:02:00,0.67797,0.67815,0.67797,0.67813,524300005.0
2007-05-28 22:03:00,0.678,0.678,0.67795,0.67795,309899995.0
2007-05-28 22:04:00,0.678,0.678,0.678,0.678,77600000.0
2007-05-28 22:05:00,0.678,0.678,0.678,0.678,72800002.0
2007-05-28 22:06:00,0.6779,0.6779,0.67785,0.67785,114800003.0
2007-05-28 22:07:00,0.67785,0.67785,0.67785,0.67785,44400002.0
2007-05-28 22:08:00,0.67782,0.67792,0.67771,0.67785,338500002.0
2007-05-28 22:09:00,0.67772,0.67793,0.67772,0.67793,94100001.0
2007-05-28 22:10:00,0.67783,0.6779,0.6778,0.67785,190100006.0
2007-05-28 22:11:00,0.67787,0.67793,0.67783,0.67783,32700000.0
2007-05-28 22:12:00,0.6779,0.678,0.67785,0.678,273699995.0
2007-05-28 22:13:00,0.678,0.678,0.678,0.678,24400000.0
2007-05-28 22:14:00,0.67795,0.67795,0.67779,0.67784,207900007.0
2007-05-28 22:15:00,0.6779,0.67794,0.67788,0.67789,301000007.0
2007-05-28 22:16:00,0.678,0.678,0.678,0.678,12200000.0
2007-05-28 22:17:00,0.678,0.678,0.678,0.678,57000000.0
2007-05-28 22:18:00,0.678,0.678,0.678,0.678,9800000.0
2007-05-28 22:19:00,0.678,0.678,0.678,0.678,8000000.0
2007-05-28 22:20:00,0.678,0.678,0.678,0.678,8000000.0
2007-05-28 22:21:00,0.6778,0.67788,0.6778,0.67781,194800004.0
2007-05-28 22:22:00,0.678,0.678,0.678,0.678,24000000.0
2007-05-28 22:23:00,0.678,0.678,0.678,0.678,16000000.0
2007-05-28 22:24:00,0.6779,0.6779,0.6779,0.6779,86900000.0
2007-05-28 22:25:00,0.67783,0.67783,0.67758,0.67768,615000002.0
2007-05-28 22:26:00,0.6779,0.6779,0.6779,0.6779,62900003.0
2007-05-28 22:27:00,0.6778,0.67788,0.6778,0.67785,301900002.0
2007-05-28 22:28:00,0.67783,0.67791,0.67783,0.67788,55700000.0
2007-05-28 22:29:00,0.6779,0.6779,0.67785,0.67785,35800000.0
2007-05-28 22:30:00,0.678,0.678,0.67793,0.67795,135000000.0
2007-05-28 22:31:00,0.6779,0.6779,0.67785,0.67785,27800000.0
2007-05-28 22:32:00,0.6778,0.67785,0.67776,0.67782,184400002.0
2007-05-28 22:33:00,0.67782,0.67785,0.67782,0.67785,46300001.0
2007-05-28 22:34:00,0.67797,0.67798,0.67787,0.67787,561799996.0
2007-05-28 22:35:00,0.6779,0.67795,0.67785,0.67795,88800001.0
2007-05-28 22:36:00,0.678,0.678,0.6779,0.678,138999999.0
2007-05-28 22:37:00,0.678,0.678,0.678,0.678,57500000.0
2007-05-28 22:38:00,0.678,0.678,0.678,0.678,111200001.0
2007-05-28 22:39:00,0.678,0.6781,0.678,0.67805,314800000.0
2007-05-28 22:40:00,0.6781,0.6781,0.6781,0.6781,32000000.0
2007-05-28 22:41:00,0.67783,0.67803,0.67783,0.678,125900003.0
2007-05-28 22:42:00,0.6781,0.6781,0.6781,0.6781,16000000.0
2007-05-28 22:43:00,0.67777,0.67802,0.67777,0.67794,194500000.0
2007-05-28 22:44:00,0.6781,0.6781,0.6781,0.6781,8000000.0
2007-05-28 22:45:00,0.678,0.67807,0.67791,0.67795,580600000.0
2007-05-28 22:46:00,0.67789,0.67795,0.67789,0.67794,171600000.0
2007-05-28 22:47:00,0.67777,0.67799,0.67777,0.67799,231500002.0
2007-05-28 22:48:00,0.6781,0.6781,0.6781,0.6781,8000000.0
2007-05-28 22:49:00,0.6781,0.6781,0.6781,0.6781,8000000.0
2007-05-28 22:50:00,0.6781,0.6781,0.6781,0.6781,32000000.0
2007-05-28 22:51:00,0.6781,0.6781,0.67805,0.6781,101200000.0
2007-05-28 22:52:00,0.6781,0.6781,0.67805,0.6781,182800000.0
2007-05-28 22:53:00,0.67805,0.6781,0.67805,0.6781,152500000.0
2007-05-28 22:54:00,0.67805,0.6781,0.67805,0.67805,110100000.0
2007-05-28 22:55:00,0.67805,0.6781,0.67805,0.6781,156200000.0
2007-05-28 22:56:00,0.67805,0.6781,0.67805,0.6781,166100000.0
2007-05-28 22:57:00,0.6781,0.6781,0.6781,0.6781,135200000.0
2007-05-28 22:58:00,0.6781,0.6781,0.6781,0.6781,52400000.0
2007-05-28 22:59:00,0.67805,0.67805,0.678,0.67805,76599998.0
2007-05-28 23:00:00,0.6781,0.6781,0.678,0.678,59399999.0
2007-05-28 23:01:00,0.678,0.6781,0.678,0.6781,27000000.0
2007-05-28 23:02:00,0.67786,0.6781,0.67786,0.67807,963900001.0
2007-05-28 23:03:00,0.67788,0.6779,0.67783,0.6779,596399998.0
2007-05-28 23:04:00,0.67782,0.67801,0.67782,0.67801,679299993.0
2007-05-28 23:05:00,0.6781,0.6781,0.6781,0.6781,24000000.0
2007-05-28 23:06:00,0.6781,0.6781,0.6781,0.6781,16000000.0
2007-05-28 23:07:00,0.6781,0.6781,0.6781,0.6781,8000000.0
2007-05-28 23:08:00,0.6781,0.6781,0.6781,0.6781,20000000.0
2007-05-28 23:09:00,0.6781,0.6781,0.67805,0.67805,28000000.0
2007-05-28 23:10:00,0.6781,0.6781,0.6781,0.6781,13600000.0
2007-05-28 23:11:00,0.67796,0.67803,0.67792,0.67801,992900002.0
2007-05-28 23:12:00,0.6781,0.6781,0.6781,0.6781,22400000.0
2007-05-28 23:13:00,0.6781,0.6781,0.6781,0.6781,12800000.0
2007-05-28 23:14:00,0.6781,0.6781,0.6781,0.6781,51200000.0
2007-05-28 23:15:00,0.6781,0.6781,0.6781,0.6781,60800000.0
2007-05-28 23:16:00,0.67802,0.67804,0.6779,0.6779,2016999989.0
2007-05-28 23:17:00,0.6781,0.6781,0.67805,0.67805,14400000.0
2007-05-28 23:18:00,0.6781,0.6781,0.6781,0.6781,43200000.0
2007-05-28 23:19:00,0.6781,0.6781,0.6781,0.6781,49600000.0
2007-05-28 23:20:00,0.6781,0.6781,0.6781,0.6781,58400000.0
2007-05-28 23:21:00,0.6781,0.6781,0.67805,0.6781,32200000.0
2007-05-28 23:22:00,0.6781,0.6781,0.6781,0.6781,22400000.0
2007-05-28 23:23:00,0.67803,0.67805,0.678,0.67805,531200000.0
2007-05-28 23:24:00,0.6781,0.6781,0.6781,0.6781,3200000.0
2007-05-28 23:25:00,0.6781,0.6781,0.6781,0.6781,8000000.0
2007-05-28 23:26:00,0.6781,0.6781,0.6781,0.6781,1600000.0
2007-05-28 23:27:00,0.6781,0.6781,0.6781,0.6781,3200000.0
2007-05-28 23:28:00,0.6781,0.6781,0.6781,0.6781,12800000.0
2007-05-28 23:29:00,0.6781,0.6781,0.6781,0.6781,20800000.0
2007-05-28 23:30:00,0.678,0.67809,0.67793,0.67793,259599992.0
2007-05-28 23:31:00,0.6781,0.6781,0.6781,0.6781,6400000.0
2007-05-28 23:32:00,0.6781,0.6781,0.6781,0.6781,2400000.0
2007-05-28 23:33:00,0.6781,0.6781,0.6781,0.6781,2400000.0
2007-05-28 23:34:00,0.6781,0.6781,0.678,0.678,35900000.0
2007-05-28 23:35:00,0.6781,0.6781,0.678,0.6781,336900002.0
2007-05-28 23:36:00,0.6781,0.6781,0.678,0.678,296599996.0
2007-05-28 23:37:00,0.678,0.6781,0.678,0.6781,207699998.0
2007-05-28 23:38:00,0.67805,0.67805,0.67805,0.67805,28800000.0
2007-05-28 23:39:00,0.6781,0.6781,0.6781,0.6781,20800000.0
2007-05-28 23:40:00,0.6781,0.6781,0.6781,0.6781,31200000.0
2007-05-28 23:41:00,0.6781,0.6781,0.67805,0.67805,39200000.0
2007-05-28 23:42:00,0.67782,0.67807,0.67775,0.67807,637599997.0
2007-05-28 23:43:00,0.6781,0.6781,0.6781,0.6781,41600000.0
2007-05-28 23:44:00,0.6781,0.6781,0.6781,0.6781,33600000.0
2007-05-28 23:45:00,0.6781,0.6781,0.6781,0.6781,178400000.0
2007-05-28 23:46:00,0.6781,0.6781,0.67805,0.6781,276999995.0
2007-05-28 23:47:00,0.6781,0.6781,0.6781,0.6781,47200000.0
2007-05-28 23:48:00,0.6781,0.6781,0.67805,0.6781,129299998.0
2007-05-28 23:49:00,0.678,0.678,0.67797,0.678,719900008.0
2007-05-28 23:50:00,0.67795,0.67795,0.6779,0.67795,372700006.0
2007-05-28 23:51:00,0.67792,0.67799,0.67792,0.67797,1329700006.0
2007-05-28 23:52:00,0.6781,0.6781,0.6781,0.6781,55200000.0
2007-05-28 23:53:00,0.6781,0.6781,0.6781,0.6781,73600000.0
2007-05-28 23:54:00,0.67786,0.67801,0.67785,0.67801,406900000.0
2007-05-28 23:55:00,0.6781,0.6781,0.6781,0.6781,73600000.0
2007-05-28 23:56:00,0.6781,0.6781,0.678,0.6781,545199997.0
2007-05-28 23:57:00,0.67805,0.6781,0.67805,0.6781,169599996.0
2007-05-28 23:58:00,0.6781,0.6781,0.6781,0.6781,194399995.0
2007-05-28 23:59:00,0.678,0.67812,0.67799,0.67807,573599995.0
2007-05-29 00:00:00,0.6781,0.6781,0.6781,0.6781,371499996.0
2007-05-29 00:01:00,0.6781,0.6781,0.67805,0.67805,99400000.0
2007-05-29 00:02:00,0.67805,0.6781,0.67805,0.6781,211400002.0
2007-05-29 00:03:00,0.6781,0.6781,0.6781,0.6781,17600000.0
2007-05-29 00:04:00,0.6781,0.6781,0.67805,0.6781,162600001.0
2007-05-29 00:05:00,0.6781,0.6781,0.67805,0.67805,47200001.0
2007-05-29 00:06:00,0.6781,0.67815,0.6781,0.67815,24799999.0
2007-05-29 00:07:00,0.67815,0.67815,0.6781,0.6781,109600002.0
2007-05-29 00:08:00,0.6781,0.67815,0.67805,0.67805,320299997.0
2007-05-29 00:09:00,0.6782,0.67825,0.67805,0.67815,586299995.0
2007-05-29 00:10:00,0.67815,0.6782,0.6781,0.6781,64099999.0
2007-05-29 00:11:00,0.6781,0.67815,0.6781,0.67815,53299999.0
2007-05-29 00:12:00,0.67815,0.67815,0.67815,0.67815,20000000.0
2007-05-29 00:13:00,0.67815,0.67815,0.6781,0.6781,439399993.0
2007-05-29 00:14:00,0.6781,0.67815,0.67805,0.6781,306399997.0
2007-05-29 00:15:00,0.6781,0.6781,0.6781,0.6781,131899998.0
2007-05-29 00:16:00,0.67805,0.67805,0.67805,0.67805,35400002.0
2007-05-29 00:17:00,0.6781,0.67815,0.6781,0.6781,530299999.0
2007-05-29 00:18:00,0.6781,0.67815,0.6781,0.67815,84999999.0
2007-05-29 00:19:00,0.6782,0.6782,0.6781,0.67815,118199999.0
2007-05-29 00:20:00,0.6782,0.6782,0.6782,0.6782,5800000.0
2007-05-29 00:21:00,0.67825,0.67825,0.67825,0.67825,10400000.0
2007-05-29 00:22:00,0.67825,0.67825,0.67825,0.67825,6400000.0
2007-05-29 00:23:00,0.67812,0.67817,0.67802,0.67813,986800013.0
2007-05-29 00:24:00,0.67825,0.67825,0.67825,0.67825,4800000.0
2007-05-29 00:25:00,0.6783,0.6783,0.6781,0.67815,293599986.0
2007-05-29 00:26:00,0.67815,0.67815,0.6781,0.6781,197599996.0
2007-05-29 00:27:00,0.6781,0.6781,0.6781,0.6781,28799999.0
2007-05-29 00:28:00,0.6781,0.6781,0.6781,0.6781,298399998.0
2007-05-29 00:29:00,0.6781,0.6781,0.6781,0.6781,347199996.0
2007-05-29 00:30:00,0.6781,0.6781,0.6781,0.6781,75200000.0
2007-05-29 00:31:00,0.6781,0.67815,0.6781,0.6781,122400001.0
2007-05-29 00:32:00,0.6781,0.6781,0.6781,0.6781,57000001.0
2007-05-29 00:33:00,0.6781,0.6781,0.6781,0.6781,38600001.0
2007-05-29 00:34:00,0.67799,0.67802,0.67793,0.67793,333099996.0
2007-05-29 00:35:00,0.67797,0.67804,0.67795,0.67799,565499994.0
2007-05-29 00:36:00,0.67805,0.6781,0.67797,0.67798,479099994.0
2007-05-29 00:37:00,0.67805,0.67805,0.67803,0.67803,39200000.0
2007-05-29 00:38:00,0.67804,0.6781,0.67804,0.67805,114999998.0
2007-05-29 00:39:00,0.67803,0.67805,0.67803,0.67805,167899998.0
2007-05-29 00:40:00,0.6781,0.67815,0.67805,0.67805,449499997.0
2007-05-29 00:41:00,0.6781,0.6781,0.6781,0.6781,162600000.0
2007-05-29 00:42:00,0.67815,0.67815,0.6781,0.6781,710100002.0
2007-05-29 00:43:00,0.6781,0.67815,0.6781,0.67815,413900000.0
2007-05-29 00:44:00,0.67815,0.67815,0.67815,0.67815,6400000.0
2007-05-29 00:45:00,0.67815,0.67815,0.67815,0.67815,3200000.0
2007-05-29 00:46:00,0.678,0.67807,0.678,0.67807,265899990.0
2007-05-29 00:47:00,0.67798,0.67803,0.67793,0.67803,194599993.0
2007-05-29 00:48:00,0.67815,0.67815,0.67815,0.67815,5600000.0
2007-05-29 00:49:00,0.67815,0.67815,0.67815,0.67815,8400000.0
2007-05-29 00:50:00,0.67815,0.67815,0.67815,0.67815,11200000.0
2007-05-29 00:51:00,0.67815,0.67825,0.67815,0.67825,136799999.0
2007-05-29 00:52:00,0.67825,0.6783,0.6782,0.6782,144900002.0
2007-05-29 00:53:00,0.6782,0.67835,0.6782,0.67825,109800004.0
2007-05-29 00:54:00,0.67825,0.6783,0.67825,0.67825,17600000.0
2007-05-29 00:55:00,0.67825,0.6783,0.67825,0.6783,6400000.0
2007-05-29 00:56:00,0.6782,0.6782,0.67815,0.6782,279499998.0
2007-05-29 00:57:00,0.6782,0.6782,0.6782,0.6782,37700001.0
2007-05-29 00:58:00,0.6782,0.67825,0.6782,0.6782,82599999.0
2007-05-29 00:59:00,0.67825,0.67825,0.67815,0.6782,235799999.0
2007-05-29 01:00:00,0.6782,0.6782,0.6782,0.6782,496000004.0
2007-05-29 01:01:00,0.67825,0.6783,0.6782,0.6782,697600000.0
2007-05-29 01:02:00,0.6782,0.6783,0.6782,0.6783,570399999.0
2007-05-29 01:03:00,0.6783,0.6783,0.6783,0.6783,108000000.0
2007-05-29 01:04:00,0.6783,0.6783,0.6783,0.6783,44800000.0
2007-05-29 01:05:00,0.6783,0.6783,0.6783,0.6783,267999997.0
2007-05-29 01:06:00,0.6783,0.6783,0.6783,0.6783,355200000.0
2007-05-29 01:07:00,0.6783,0.6783,0.67825,0.6783,504000002.0
2007-05-29 01:08:00,0.6783,0.6783,0.67825,0.6783,178800000.0
2007-05-29 01:09:00,0.6783,0.6784,0.6783,0.6784,574500006.0
2007-05-29 01:10:00,0.6784,0.6784,0.6784,0.6784,159200000.0
2007-05-29 01:11:00,0.6784,0.6784,0.6784,0.6784,525599997.0
2007-05-29 01:12:00,0.6784,0.6784,0.6784,0.6784,36000000.0
2007-05-29 01:13:00,0.67819,0.67831,0.67819,0.67831,301300000.0
2007-05-29 01:14:00,0.6784,0.6784,0.6784,0.6784,24000000.0
2007-05-29 01:15:00,0.6784,0.6784,0.6784,0.6784,12000000.0
2007-05-29 01:16:00,0.6784,0.6784,0.67835,0.67835,30400000.0
2007-05-29 01:17:00,0.6784,0.6785,0.67835,0.6785,197099996.0
2007-05-29 01:18:00,0.6785,0.6785,0.67835,0.67835,151199999.0
2007-05-29 01:19:00,0.6784,0.6784,0.67835,0.67835,176299998.0
2007-05-29 01:20:00,0.6784,0.67845,0.6784,0.6784,172000001.0
2007-05-29 01:21:00,0.67845,0.67845,0.6784,0.6784,147199998.0
2007-05-29 01:22:00,0.6784,0.6784,0.67835,0.6784,426200008.0
2007-05-29 01:23:00,0.6784,0.6784,0.67835,0.67835,371800004.0
2007-05-29 01:24:00,0.6784,0.6784,0.6784,0.6784,174400005.0
2007-05-29 01:25:00,0.6784,0.6784,0.67835,0.67835,142199999.0
2007-05-29 01:26:00,0.6784,0.6784,0.6784,0.6784,5600000.0
2007-05-29 01:27:00,0.67825,0.67825,0.67823,0.67823,108899999.0
2007-05-29 01:28:00,0.67825,0.67831,0.67824,0.67824,77800000.0
2007-05-29 01:29:00,0.6784,0.6784,0.6783,0.6783,16000000.0
2007-05-29 01:30:00,0.6783,0.6783,0.6782,0.6783,146600000.0
2007-05-29 01:31:00,0.6783,0.6783,0.67815,0.6783,398500000.0
2007-05-29 01:32:00,0.6783,0.6783,0.6783,0.6783,93600000.0
2007-05-29 01:33:00,0.6783,0.6783,0.6782,0.6783,160099998.0
2007-05-29 01:34:00,0.6783,0.6783,0.6783,0.6783,89600000.0
2007-05-29 01:35:00,0.6783,0.6783,0.6782,0.6782,256200006.0
2007-05-29 01:36:00,0.6782,0.6782,0.6782,0.6782,187800003.0
2007-05-29 01:37:00,0.6782,0.6782,0.6782,0.6782,172800003.0
2007-05-29 01:38:00,0.6782,0.6782,0.6782,0.6782,40000000.0
2007-05-29 01:39:00,0.67802,0.67814,0.67802,0.67807,177200001.0
2007-05-29 01:40:00,0.6782,0.6782,0.6782,0.6782,24799999.0
2007-05-29 01:41:00,0.67811,0.67821,0.67808,0.67814,313599991.0
2007-05-29 01:42:00,0.6782,0.6782,0.6782,0.6782,22400000.0
2007-05-29 01:43:00,0.6782,0.6782,0.6782,0.6782,44800000.0
2007-05-29 01:44:00,0.6782,0.6782,0.67815,0.6782,243999999.0
2007-05-29 01:45:00,0.6782,0.6783,0.67815,0.6783,293100000.0
2007-05-29 01:46:00,0.6783,0.6783,0.6783,0.6783,46400002.0
2007-05-29 01:47:00,0.6783,0.6783,0.67825,0.67825,227200001.0
2007-05-29 01:48:00,0.6783,0.6784,0.67825,0.6784,124000000.0
2007-05-29 01:49:00,0.6784,0.6784,0.6784,0.6784,41600000.0
2007-05-29 01:50:00,0.6783,0.6783,0.67825,0.67825,265599998.0
2007-05-29 01:51:00,0.6783,0.6783,0.6783,0.6783,41599998.0
2007-05-29 01:52:00,0.6783,0.6783,0.67825,0.67825,110399997.0
2007-05-29 01:53:00,0.6783,0.6783,0.6783,0.6783,449599996.0
2007-05-29 01:54:00,0.6783,0.6783,0.6783,0.6783,20000000.0
2007-05-29 01:55:00,0.6783,0.6783,0.6783,0.6783,32000000.0
2007-05-29 01:56:00,0.67813,0.67823,0.6781,0.67817,1324300016.0
2007-05-29 01:57:00,0.6783,0.6783,0.6783,0.6783,12000000.0
2007-05-29 01:58:00,0.6783,0.6783,0.67825,0.67825,99399998.0
2007-05-29 01:59:00,0.67825,0.6783,0.67825,0.6783,200199994.0
2007-05-29 02:00:00,0.67825,0.6783,0.67825,0.67825,113299996.0
2007-05-29 02:01:00,0.6783,0.6783,0.67825,0.67825,149000000.0
2007-05-29 02:02:00,0.6783,0.6783,0.6782,0.6782,1076800009.0
2007-05-29 02:03:00,0.6782,0.67825,0.67815,0.6782,1180600009.0
2007-05-29 02:04:00,0.6782,0.6783,0.67815,0.6783,867000009.0
2007-05-29 02:05:00,0.6783,0.6783,0.6783,0.6783,32100000.0
2007-05-29 02:06:00,0.6783,0.6783,0.6783,0.6783,11200000.0
2007-05-29 02:07:00,0.6783,0.6783,0.6783,0.6783,75300000.0
2007-05-29 02:08:00,0.67825,0.6783,0.67825,0.6783,153000000.0
2007-05-29 02:09:00,0.6783,0.6783,0.67825,0.6783,161400000.0
2007-05-29 02:10:00,0.6783,0.6783,0.6783,0.6783,900000.0
2007-05-29 02:11:00,0.6783,0.6783,0.6783,0.6783,40000000.0
2007-05-29 02:12:00,0.6783,0.6783,0.67815,0.6783,240499999.0
2007-05-29 02:13:00,0.6783,0.6783,0.67815,0.6782,426600006.0
2007-05-29 02:14:00,0.6782,0.6782,0.67815,0.6782,283099998.0
2007-05-29 02:15:00,0.6782,0.6782,0.6782,0.6782,156099993.0
2007-05-29 02:16:00,0.6782,0.6782,0.67815,0.67815,125099999.0
2007-05-29 02:17:00,0.6782,0.6782,0.67815,0.67815,104500002.0
2007-05-29 02:18:00,0.6782,0.6782,0.6782,0.6782,56000000.0
2007-05-29 02:19:00,0.6782,0.6782,0.6782,0.6782,262200000.0
2007-05-29 02:20:00,0.6782,0.6782,0.6782,0.6782,165300002.0
2007-05-29 02:21:00,0.6782,0.6782,0.6782,0.6782,155000001.0
2007-05-29 02:22:00,0.6782,0.6782,0.6782,0.6782,539400008.0
2007-05-29 02:23:00,0.6782,0.6782,0.6782,0.6782,301100005.0
2007-05-29 02:24:00,0.6782,0.6782,0.67815,0.67815,102000000.0
2007-05-29 02:25:00,0.67808,0.67809,0.67799,0.67809,395200000.0
2007-05-29 02:26:00,0.6782,0.6782,0.6782,0.6782,126700005.0
2007-05-29 02:27:00,0.6782,0.6782,0.6782,0.6782,3200000.0
2007-05-29 02:28:00,0.6782,0.6782,0.6782,0.6782,4000000.0
2007-05-29 02:29:00,0.6782,0.6782,0.6782,0.6782,800000.0
2007-05-29 02:30:00,0.6782,0.6782,0.67805,0.6781,612899994.0
2007-05-29 02:31:00,0.6781,0.67815,0.67805,0.67815,129700000.0
2007-05-29 02:32:00,0.67805,0.67809,0.67796,0.67796,76000000.0
2007-05-29 02:33:00,0.6782,0.6782,0.6782,0.6782,29600000.0
2007-05-29 02:34:00,0.67807,0.67813,0.67807,0.67808,520200005.0
2007-05-29 02:35:00,0.67801,0.67811,0.67796,0.67811,52700000.0
2007-05-29 02:36:00,0.6782,0.6782,0.67815,0.67815,67800000.0
2007-05-29 02:37:00,0.6782,0.6782,0.67815,0.67815,20200000.0
2007-05-29 02:38:00,0.6782,0.6782,0.6782,0.6782,40000000.0
2007-05-29 02:39:00,0.67815,0.6782,0.67815,0.6782,56000000.0
2007-05-29 02:40:00,0.6782,0.6782,0.6782,0.6782,38300000.0
2007-05-29 02:41:00,0.6782,0.6782,0.6782,0.6782,176100002.0
2007-05-29 02:42:00,0.6782,0.6782,0.67815,0.67815,219500000.0
2007-05-29 02:43:00,0.6782,0.6782,0.67815,0.67815,180400000.0
2007-05-29 02:44:00,0.6782,0.6782,0.6782,0.6782,106799999.0
2007-05-29 02:45:00,0.6782,0.6782,0.67815,0.67815,53399999.0
2007-05-29 02:46:00,0.6782,0.6782,0.6782,0.6782,293300000.0
2007-05-29 02:47:00,0.6782,0.6782,0.67815,0.67815,200100001.0
2007-05-29 02:48:00,0.6782,0.6782,0.67815,0.6782,317999999.0
2007-05-29 02:49:00,0.6782,0.6782,0.67815,0.67815,339099993.0
2007-05-29 02:50:00,0.6782,0.6782,0.6782,0.6782,102899997.0
2007-05-29 02:51:00,0.6782,0.6782,0.67815,0.6782,224799997.0
2007-05-29 02:52:00,0.6782,0.6782,0.67815,0.6782,629800003.0
2007-05-29 02:53:00,0.6782,0.6782,0.6782,0.6782,69600000.0
2007-05-29 02:54:00,0.6782,0.6782,0.6781,0.6781,317499997.0
2007-05-29 02:55:00,0.67805,0.6781,0.67805,0.6781,707299994.0
2007-05-29 02:56:00,0.6781,0.6781,0.6781,0.6781,645599990.0
2007-05-29 02:57:00,0.6781,0.6781,0.67805,0.67805,905699982.0
2007-05-29 02:58:00,0.6781,0.6781,0.6781,0.6781,363799990.0
2007-05-29 02:59:00,0.6782,0.6782,0.6781,0.6781,185199996.0
2007-05-29 03:00:00,0.67801,0.67801,0.67791,0.67792,80699998.0
2007-05-29 03:01:00,0.67777,0.67799,0.67777,0.67799,155799995.0
2007-05-29 03:02:00,0.6781,0.6782,0.6781,0.6782,147499995.0
2007-05-29 03:03:00,0.6782,0.6782,0.6781,0.6782,479099988.0
2007-05-29 03:04:00,0.6782,0.6782,0.67805,0.6782,174700001.0
2007-05-29 03:05:00,0.6782,0.6782,0.67805,0.6782,465199993.0
2007-05-29 03:06:00,0.678,0.67809,0.678,0.67809,92000000.0
2007-05-29 03:07:00,0.6782,0.6782,0.67805,0.6782,237400000.0
2007-05-29 03:08:00,0.6782,0.6782,0.6782,0.6782,73399998.0
2007-05-29 03:09:00,0.6782,0.6782,0.6782,0.6782,22400000.0
2007-05-29 03:10:00,0.6782,0.6782,0.6781,0.6781,312199997.0
2007-05-29 03:11:00,0.6781,0.6781,0.67805,0.6781,647699993.0
2007-05-29 03:12:00,0.67805,0.6781,0.67805,0.6781,159299994.0
2007-05-29 03:13:00,0.6781,0.6781,0.6781,0.6781,242399992.0
2007-05-29 03:14:00,0.6781,0.6781,0.67805,0.6781,816100006.0
2007-05-29 03:15:00,0.6781,0.6781,0.6781,0.6781,353299989.0
2007-05-29 03:16:00,0.6781,0.6781,0.6781,0.6781,706699997.0
2007-05-29 03:17:00,0.6781,0.6781,0.67805,0.6781,426800005.0
2007-05-29 03:18:00,0.6781,0.6781,0.6781,0.6781,9600000.0
2007-05-29 03:19:00,0.67793,0.67793,0.67783,0.67788,166900000.0
2007-05-29 03:20:00,0.6781,0.6781,0.6781,0.6781,52800000.0
2007-05-29 03:21:00,0.6781,0.6781,0.67805,0.67805,63200000.0
2007-05-29 03:22:00,0.67805,0.6781,0.67805,0.6781,44800000.0
2007-05-29 03:23:00,0.6781,0.6781,0.678,0.678,492499998.0
2007-05-29 03:24:00,0.678,0.6781,0.67795,0.67795,508699993.0
2007-05-29 03:25:00,0.678,0.678,0.678,0.678,731899989.0
2007-05-29 03:26:00,0.678,0.678,0.67795,0.67795,755499996.0
2007-05-29 03:27:00,0.67795,0.67805,0.67795,0.678,909200003.0
2007-05-29 03:28:00,0.678,0.67805,0.678,0.678,310699998.0
2007-05-29 03:29:00,0.678,0.67805,0.67795,0.678,932999996.0
2007-05-29 03:30:00,0.67795,0.678,0.67795,0.67795,746399998.0
2007-05-29 03:31:00,0.678,0.6781,0.678,0.678,863399999.0
2007-05-29 03:32:00,0.678,0.678,0.678,0.678,696600001.0
2007-05-29 03:33:00,0.678,0.678,0.67795,0.678,410200000.0
2007-05-29 03:34:00,0.678,0.678,0.67785,0.678,150600000.0
2007-05-29 03:35:00,0.678,0.678,0.67765,0.6777,2067900026.0
2007-05-29 03:36:00,0.6777,0.6777,0.67755,0.6776,1041400009.0
2007-05-29 03:37:00,0.6776,0.6776,0.6776,0.6776,1610800003.0
2007-05-29 03:38:00,0.6776,0.67765,0.6776,0.6776,1297099998.0
2007-05-29 03:39:00,0.6776,0.6776,0.6775,0.67755,505300005.0
2007-05-29 03:40:00,0.6776,0.6776,0.6775,0.67755,753899987.0
2007-05-29 03:41:00,0.6776,0.6776,0.6775,0.6775,782300002.0
2007-05-29 03:42:00,0.6775,0.67755,0.6775,0.6775,139700000.0
2007-05-29 03:43:00,0.6775,0.67755,0.6775,0.6775,1762699998.0
2007-05-29 03:44:00,0.6775,0.67755,0.67745,0.6775,1881100012.0
2007-05-29 03:45:00,0.6775,0.6775,0.6775,0.6775,294000004.0
2007-05-29 03:46:00,0.6775,0.6775,0.67735,0.67745,574099993.0
2007-05-29 03:47:00,0.67745,0.67745,0.6774,0.6774,672900006.0
2007-05-29 03:48:00,0.6774,0.6774,0.6774,0.6774,555200003.0
2007-05-29 03:49:00,0.6774,0.6774,0.67735,0.6774,312500001.0
2007-05-29 03:50:00,0.6774,0.6774,0.67735,0.6774,535299999.0
2007-05-29 03:51:00,0.6774,0.6775,0.6774,0.6774,1174799998.0
2007-05-29 03:52:00,0.6774,0.67745,0.67735,0.67745,528899996.0
2007-05-29 03:53:00,0.67745,0.67745,0.6774,0.67745,231100001.0
2007-05-29 03:54:00,0.67745,0.67745,0.6774,0.67745,158399998.0
2007-05-29 03:55:00,0.67745,0.67745,0.67745,0.67745,10400000.0
2007-05-29 03:56:00,0.67745,0.67745,0.67735,0.67735,826400003.0
2007-05-29 03:57:00,0.67735,0.6774,0.67735,0.6774,690000003.0
2007-05-29 03:58:00,0.6774,0.6774,0.6774,0.6774,415600001.0
2007-05-29 03:59:00,0.6774,0.6774,0.6774,0.6774,209400002.0
2007-05-29 04:00:00,0.6774,0.6774,0.6773,0.6773,493399998.0
2007-05-29 04:01:00,0.6773,0.6774,0.6773,0.6774,1346499976.0
2007-05-29 04:02:00,0.6773,0.6774,0.6773,0.6773,1037100006.0
2007-05-29 04:03:00,0.67725,0.6773,0.67715,0.6772,1037100006.0
2007-05-29 04:04:00,0.6772,0.6772,0.67715,0.6772,279499997.0
2007-05-29 04:05:00,0.67715,0.6773,0.67715,0.6773,389099999.0
2007-05-29 04:06:00,0.6773,0.6773,0.6772,0.6773,1451000045.0
2007-05-29 04:07:00,0.6772,0.6772,0.6772,0.6772,1451000045.0
2007-05-29 04:08:00,0.6772,0.6772,0.6772,0.6772,1390000010.0
2007-05-29 04:09:00,0.6772,0.6772,0.6772,0.6772,400299999.0
2007-05-29 04:10:00,0.6772,0.6772,0.6772,0.6772,619399998.0
2007-05-29 04:11:00,0.6772,0.6772,0.6772,0.6772,513600004.0
2007-05-29 04:12:00,0.6772,0.6772,0.6772,0.6772,505900000.0
2007-05-29 04:13:00,0.6772,0.67725,0.6772,0.6772,1605199998.0
2007-05-29 04:14:00,0.6772,0.6772,0.6772,0.6772,379400007.0
2007-05-29 04:15:00,0.6772,0.6773,0.6772,0.6773,1107900005.0
2007-05-29 04:16:00,0.6773,0.6774,0.67725,0.67725,820600002.0
2007-05-29 04:17:00,0.67725,0.6773,0.67715,0.6773,600699998.0
2007-05-29 04:18:00,0.6773,0.6773,0.6773,0.6773,782400000.0
2007-05-29 04:19:00,0.6773,0.6773,0.6773,0.6773,383500000.0
2007-05-29 04:20:00,0.6773,0.6773,0.67715,0.67715,665900002.0
2007-05-29 04:21:00,0.6772,0.6773,0.6772,0.6773,948899992.0
2007-05-29 04:22:00,0.6772,0.6773,0.6772,0.6773,392199991.0
2007-05-29 04:23:00,0.67725,0.6773,0.6772,0.67725,469799996.0
2007-05-29 04:24:00,0.67725,0.67725,0.67715,0.6772,956799993.0
2007-05-29 04:25:00,0.67715,0.6772,0.67715,0.67715,814500002.0
2007-05-29 04:26:00,0.67715,0.6772,0.67715,0.6772,503800006.0
2007-05-29 04:27:00,0.6772,0.6772,0.6771,0.6771,1894999996.0
2007-05-29 04:28:00,0.6771,0.6771,0.67705,0.67705,1768300023.0
2007-05-29 04:29:00,0.6771,0.6771,0.67705,0.6771,328599997.0
2007-05-29 04:30:00,0.6771,0.6771,0.6771,0.6771,1075799993.0
2007-05-29 04:31:00,0.6771,0.6771,0.67705,0.67705,1033799998.0
2007-05-29 04:32:00,0.6771,0.6771,0.67705,0.67705,817600001.0
2007-05-29 04:33:00,0.6771,0.6771,0.67705,0.67705,680900005.0
2007-05-29 04:34:00,0.6771,0.6771,0.67705,0.67705,849800007.0
2007-05-29 04:35:00,0.67705,0.6771,0.67705,0.67705,264699998.0
2007-05-29 04:36:00,0.67683,0.67693,0.67675,0.67675,110800000.0
2007-05-29 04:37:00,0.6771,0.6771,0.6771,0.6771,79200000.0
2007-05-29 04:38:00,0.677,0.677,0.67695,0.67695,1738600030.0
2007-05-29 04:39:00,0.677,0.6771,0.67695,0.67705,202799998.0
2007-05-29 04:40:00,0.67705,0.67705,0.677,0.677,57300002.0
2007-05-29 04:41:00,0.677,0.677,0.677,0.677,144200006.0
2007-05-29 04:42:00,0.677,0.677,0.67695,0.677,1786799987.0
2007-05-29 04:43:00,0.677,0.677,0.67695,0.677,2001799983.0
2007-05-29 04:44:00,0.677,0.677,0.67695,0.677,1946999989.0
2007-05-29 04:45:00,0.677,0.677,0.677,0.677,1023000004.0
2007-05-29 04:46:00,0.677,0.677,0.67695,0.677,290200000.0
2007-05-29 04:47:00,0.677,0.677,0.6768,0.67695,365500004.0
2007-05-29 04:48:00,0.67695,0.677,0.6768,0.67695,1041600001.0
2007-05-29 04:49:00,0.677,0.677,0.677,0.677,26800000.0
2007-05-29 04:50:00,0.677,0.677,0.677,0.677,54400000.0
2007-05-29 04:51:00,0.677,0.677,0.67695,0.67695,257000000.0
2007-05-29 04:52:00,0.677,0.677,0.6768,0.6769,1493100016.0
2007-05-29 04:53:00,0.6769,0.677,0.6769,0.677,501000002.0
2007-05-29 04:54:00,0.677,0.677,0.677,0.677,696099995.0
2007-05-29 04:55:00,0.677,0.677,0.67695,0.67695,612999994.0
2007-05-29 04:56:00,0.677,0.677,0.67695,0.677,568800003.0
2007-05-29 04:57:00,0.677,0.677,0.6768,0.67695,926499993.0
2007-05-29 04:58:00,0.6769,0.677,0.6768,0.67695,289699999.0
2007-05-29 04:59:00,0.677,0.677,0.6769,0.677,544999998.0
2007-05-29 05:00:00,0.677,0.677,0.67695,0.677,977800006.0
2007-05-29 05:01:00,0.677,0.677,0.677,0.677,791200004.0
2007-05-29 05:02:00,0.677,0.6771,0.677,0.6771,1088300007.0
2007-05-29 05:03:00,0.6771,0.6771,0.677,0.677,313399995.0
2007-05-29 05:04:00,0.677,0.6771,0.677,0.677,1433100009.0
2007-05-29 05:05:00,0.677,0.677,0.677,0.677,1077700006.0
2007-05-29 05:06:00,0.677,0.677,0.67695,0.67695,148200001.0
2007-05-29 05:07:00,0.677,0.677,0.677,0.677,170400002.0
2007-05-29 05:08:00,0.677,0.677,0.6769,0.677,1148400002.0
2007-05-29 05:09:00,0.677,0.677,0.6769,0.6769,873100024.0
2007-05-29 05:10:00,0.677,0.677,0.67685,0.677,630200000.0
2007-05-29 05:11:00,0.6769,0.677,0.6769,0.677,109200000.0
2007-05-29 05:12:00,0.67695,0.67695,0.67685,0.6769,358500003.0
2007-05-29 05:13:00,0.6769,0.6769,0.6769,0.6769,222500003.0
2007-05-29 05:14:00,0.6769,0.677,0.6769,0.6769,466699998.0
2007-05-29 05:15:00,0.6769,0.6769,0.67685,0.6769,568500002.0
2007-05-29 05:16:00,0.6769,0.6769,0.6768,0.6768,264700000.0
2007-05-29 05:17:00,0.67685,0.67695,0.6768,0.6769,720200002.0
2007-05-29 05:18:00,0.6769,0.6769,0.6769,0.6769,19900000.0
2007-05-29 05:19:00,0.6769,0.6769,0.6768,0.6768,180600002.0
2007-05-29 05:20:00,0.6768,0.6769,0.6768,0.6769,54200001.0
2007-05-29 05:21:00,0.6769,0.6769,0.6768,0.67685,339999998.0
2007-05-29 05:22:00,0.6769,0.6769,0.6769,0.6769,155500001.0
2007-05-29 05:23:00,0.6769,0.6769,0.67685,0.6769,28800000.0
2007-05-29 05:24:00,0.67678,0.67678,0.67655,0.6766,106400000.0
2007-05-29 05:25:00,0.6769,0.6769,0.6768,0.6769,347200000.0
2007-05-29 05:26:00,0.6769,0.6769,0.67685,0.67685,8800000.0
2007-05-29 05:27:00,0.67685,0.67685,0.6768,0.6768,441300002.0
2007-05-29 05:28:00,0.6768,0.67685,0.6768,0.67685,363100002.0
2007-05-29 05:29:00,0.67685,0.67695,0.6768,0.67695,183300002.0
2007-05-29 05:30:00,0.67695,0.677,0.67675,0.67685,492200001.0
2007-05-29 05:31:00,0.67695,0.67695,0.67695,0.67695,6400000.0
2007-05-29 05:32:00,0.67695,0.67705,0.67695,0.677,402200002.0
2007-05-29 05:33:00,0.677,0.677,0.677,0.677,332500002.0
2007-05-29 05:34:00,0.677,0.677,0.67695,0.677,594100004.0
2007-05-29 05:35:00,0.67695,0.677,0.67695,0.677,260899998.0
2007-05-29 05:36:00,0.677,0.677,0.677,0.677,99399997.0
2007-05-29 05:37:00,0.677,0.677,0.677,0.677,30200001.0
2007-05-29 05:38:00,0.677,0.677,0.677,0.677,226800005.0
2007-05-29 05:39:00,0.677,0.677,0.677,0.677,24700001.0
2007-05-29 05:40:00,0.677,0.677,0.677,0.677,455600007.0
2007-05-29 05:41:00,0.677,0.6771,0.677,0.67705,228500002.0
2007-05-29 05:42:00,0.6771,0.6771,0.6771,0.6771,90800004.0
2007-05-29 05:43:00,0.6771,0.6771,0.6771,0.6771,274800001.0
2007-05-29 05:44:00,0.6771,0.6771,0.6771,0.6771,289100004.0
2007-05-29 05:45:00,0.6771,0.6771,0.6771,0.6771,50100002.0
2007-05-29 05:46:00,0.6771,0.6771,0.6771,0.6771,313199999.0
2007-05-29 05:47:00,0.6771,0.67715,0.6771,0.6771,438099998.0
2007-05-29 05:48:00,0.6771,0.6771,0.67705,0.6771,177699999.0
2007-05-29 05:49:00,0.6771,0.6771,0.677,0.677,61600002.0
2007-05-29 05:50:00,0.6771,0.6771,0.67705,0.6771,89200002.0
2007-05-29 05:51:00,0.67705,0.67715,0.67705,0.6771,379400002.0
2007-05-29 05:52:00,0.6771,0.6771,0.6771,0.6771,296400002.0
2007-05-29 05:53:00,0.677,0.67707,0.67697,0.67697,190200000.0
2007-05-29 05:54:00,0.6771,0.6772,0.6771,0.6772,596899997.0
2007-05-29 05:55:00,0.6772,0.6772,0.67715,0.67715,244399998.0
2007-05-29 05:56:00,0.6772,0.6772,0.6772,0.6772,283999999.0
2007-05-29 05:57:00,0.6772,0.6773,0.67715,0.67715,542200007.0
2007-05-29 05:58:00,0.67715,0.6772,0.67715,0.67715,500599992.0
2007-05-29 05:59:00,0.6772,0.6773,0.67715,0.67725,1001800003.0
2007-05-29 06:00:00,0.6772,0.67725,0.6772,0.6772,571700002.0
2007-05-29 06:01:00,0.6772,0.6772,0.67715,0.6772,281700002.0
2007-05-29 06:02:00,0.67715,0.6772,0.67715,0.6772,1152699999.0
2007-05-29 06:03:00,0.6772,0.6772,0.67715,0.6772,499300002.0
2007-05-29 06:04:00,0.6772,0.6772,0.67695,0.67695,451500004.0
2007-05-29 06:05:00,0.67695,0.67715,0.67695,0.6771,873600000.0
2007-05-29 06:06:00,0.6771,0.6771,0.6771,0.6771,689500003.0
2007-05-29 06:07:00,0.6771,0.6771,0.67705,0.6771,231000001.0
2007-05-29 06:08:00,0.67715,0.67715,0.6771,0.6771,99699999.0
2007-05-29 06:09:00,0.6771,0.6771,0.677,0.67705,1167799998.0
2007-05-29 06:10:00,0.6771,0.6771,0.67705,0.6771,714299995.0
2007-05-29 06:11:00,0.6771,0.6771,0.67705,0.6771,543799987.0
2007-05-29 06:12:00,0.6771,0.6771,0.67705,0.67705,325100001.0
2007-05-29 06:13:00,0.67705,0.6771,0.67705,0.6771,787300013.0
2007-05-29 06:14:00,0.6771,0.6772,0.67705,0.6772,619300009.0
2007-05-29 06:15:00,0.6772,0.6772,0.67715,0.67715,11200000.0
2007-05-29 06:16:00,0.6772,0.6772,0.6772,0.6772,19200000.0
2007-05-29 06:17:00,0.67702,0.67711,0.67702,0.67707,1746799997.0
2007-05-29 06:18:00,0.67725,0.67725,0.6771,0.67725,247499998.0
2007-05-29 06:19:00,0.67715,0.6772,0.67715,0.67715,841000002.0
2007-05-29 06:20:00,0.6772,0.6772,0.67715,0.67715,450300001.0
2007-05-29 06:21:00,0.6772,0.6772,0.67715,0.6772,376300004.0
2007-05-29 06:22:00,0.6772,0.6772,0.6771,0.6771,814599994.0
2007-05-29 06:23:00,0.67705,0.6771,0.67705,0.6771,1201299993.0
2007-05-29 06:24:00,0.6771,0.6771,0.6771,0.6771,669000000.0
2007-05-29 06:25:00,0.6771,0.6771,0.6771,0.6771,568599987.0
2007-05-29 06:26:00,0.6771,0.6771,0.6771,0.6771,687499987.0
2007-05-29 06:27:00,0.6771,0.6772,0.6771,0.6772,900499996.0
2007-05-29 06:28:00,0.6772,0.6772,0.6772,0.6772,51200000.0
2007-05-29 06:29:00,0.6772,0.6772,0.6772,0.6772,56900000.0
2007-05-29 06:30:00,0.6771,0.67712,0.677,0.677,208300004.0
2007-05-29 06:31:00,0.6772,0.6772,0.6772,0.6772,45300000.0
2007-05-29 06:32:00,0.6772,0.6772,0.6772,0.6772,1639799995.0
2007-05-29 06:33:00,0.6772,0.67725,0.67715,0.6772,783499995.0
2007-05-29 06:34:00,0.6772,0.6772,0.67715,0.6772,149700001.0
2007-05-29 06:35:00,0.6772,0.6772,0.6772,0.6772,416899999.0
2007-05-29 06:36:00,0.67715,0.6772,0.67715,0.6772,88700000.0
2007-05-29 06:37:00,0.6772,0.6772,0.6772,0.6772,99200000.0
2007-05-29 06:38:00,0.6772,0.6772,0.6772,0.6772,104799999.0
2007-05-29 06:39:00,0.6772,0.6772,0.6772,0.6772,74100003.0
2007-05-29 06:40:00,0.6772,0.6772,0.6772,0.6772,174199998.0
2007-05-29 06:41:00,0.67708,0.67715,0.67699,0.677,1836800003.0
2007-05-29 06:42:00,0.6772,0.6772,0.6772,0.6772,254400000.0
2007-05-29 06:43:00,0.6772,0.6772,0.67715,0.67715,557399992.0
2007-05-29 06:44:00,0.67715,0.67725,0.67715,0.6772,724199995.0
2007-05-29 06:45:00,0.67725,0.67725,0.67715,0.6772,685799999.0
2007-05-29 06:46:00,0.67725,0.6773,0.6772,0.6772,175100002.0
2007-05-29 06:47:00,0.67725,0.67735,0.6772,0.67735,988799996.0
2007-05-29 06:48:00,0.67735,0.67735,0.67725,0.6773,289100001.0
2007-05-29 06:49:00,0.6773,0.6773,0.67715,0.6772,647500008.0
2007-05-29 06:50:00,0.6772,0.6773,0.6772,0.6773,271799998.0
2007-05-29 06:51:00,0.6773,0.6774,0.6772,0.67725,697900007.0
2007-05-29 06:52:00,0.6773,0.6773,0.6772,0.6772,284200008.0
2007-05-29 06:53:00,0.6772,0.6774,0.6772,0.6774,277400003.0
2007-05-29 06:54:00,0.6774,0.6774,0.67735,0.6774,141400001.0
2007-05-29 06:55:00,0.6774,0.67745,0.6773,0.6773,301700002.0
2007-05-29 06:56:00,0.6773,0.6774,0.6773,0.6774,109199999.0
2007-05-29 06:57:00,0.6774,0.6774,0.67735,0.67735,22400000.0
2007-05-29 06:58:00,0.6773,0.6775,0.6773,0.67745,824399994.0
2007-05-29 06:59:00,0.67745,0.6775,0.67735,0.6774,948700002.0
2007-05-29 07:00:00,0.6774,0.6775,0.67735,0.67745,496800000.0
2007-05-29 07:01:00,0.67745,0.67745,0.6774,0.67745,571700003.0
2007-05-29 07:02:00,0.67745,0.6775,0.6774,0.6775,142299998.0
2007-05-29 07:03:00,0.67745,0.6775,0.67745,0.6775,18400000.0
2007-05-29 07:04:00,0.6775,0.67755,0.6775,0.6775,394899999.0
2007-05-29 07:05:00,0.6775,0.6775,0.67745,0.6775,452400009.0
2007-05-29 07:06:00,0.6775,0.67755,0.6775,0.67755,73299999.0
2007-05-29 07:07:00,0.6775,0.67755,0.6775,0.6775,727400002.0
2007-05-29 07:08:00,0.6775,0.67755,0.6775,0.67755,431100004.0
2007-05-29 07:09:00,0.6775,0.67755,0.67745,0.6775,814399982.0
2007-05-29 07:10:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-05-29 07:11:00,0.6775,0.67755,0.67747,0.67747,57500000.0
2007-05-29 07:12:00,0.67754,0.67754,0.67742,0.67754,334100004.0
2007-05-29 07:13:00,0.67745,0.67748,0.6774,0.67742,242900004.0
2007-05-29 07:14:00,0.67746,0.6776,0.67746,0.67747,201900002.0
2007-05-29 07:15:00,0.67749,0.67755,0.67749,0.67755,21600000.0
2007-05-29 07:16:00,0.6776,0.67765,0.67755,0.67765,185499999.0
2007-05-29 07:17:00,0.67765,0.67765,0.67755,0.6776,330500000.0
2007-05-29 07:18:00,0.6776,0.67765,0.6776,0.67765,119600001.0
2007-05-29 07:19:00,0.67765,0.67765,0.6776,0.6776,311600008.0
2007-05-29 07:20:00,0.6776,0.6776,0.6776,0.6776,412700016.0
2007-05-29 07:21:00,0.6776,0.6776,0.6776,0.6776,149700001.0
2007-05-29 07:22:00,0.6776,0.67765,0.67755,0.6776,857500001.0
2007-05-29 07:23:00,0.6776,0.6776,0.6775,0.6776,1757699995.0
2007-05-29 07:24:00,0.6776,0.67765,0.6776,0.6776,1003599990.0
2007-05-29 07:25:00,0.6776,0.6776,0.6776,0.6776,1049099983.0
2007-05-29 07:26:00,0.6776,0.6776,0.6775,0.6776,451300006.0
2007-05-29 07:27:00,0.6776,0.6776,0.67755,0.6776,155700002.0
2007-05-29 07:28:00,0.6776,0.6776,0.6776,0.6776,138599998.0
2007-05-29 07:29:00,0.6776,0.6776,0.6776,0.6776,126900004.0
2007-05-29 07:30:00,0.6776,0.6776,0.6776,0.6776,272700001.0
2007-05-29 07:31:00,0.6776,0.6776,0.67745,0.6775,155300000.0
2007-05-29 07:32:00,0.67745,0.6777,0.67745,0.67765,88200002.0
2007-05-29 07:33:00,0.67765,0.6777,0.6776,0.6777,533599998.0
2007-05-29 07:34:00,0.67765,0.67775,0.6776,0.6777,1155700006.0
2007-05-29 07:35:00,0.6777,0.6777,0.6777,0.6777,464000014.0
2007-05-29 07:36:00,0.6777,0.6777,0.6777,0.6777,156800004.0
2007-05-29 07:37:00,0.6777,0.6777,0.6776,0.67765,555800002.0
2007-05-29 07:38:00,0.6777,0.6777,0.67755,0.6776,547800007.0
2007-05-29 07:39:00,0.6776,0.6777,0.6776,0.67765,482199996.0
2007-05-29 07:40:00,0.6777,0.6777,0.67765,0.6777,180200000.0
2007-05-29 07:41:00,0.6777,0.6778,0.67755,0.67755,1247000003.0
2007-05-29 07:42:00,0.67755,0.6777,0.67755,0.6777,237300000.0
2007-05-29 07:43:00,0.6777,0.6777,0.6776,0.6777,101300001.0
2007-05-29 07:44:00,0.6777,0.6777,0.6775,0.6775,1087699980.0
2007-05-29 07:45:00,0.6775,0.6775,0.6774,0.6775,417200005.0
2007-05-29 07:46:00,0.6775,0.67755,0.6775,0.6775,140299996.0
2007-05-29 07:47:00,0.6775,0.6775,0.6774,0.67745,569400007.0
2007-05-29 07:48:00,0.6775,0.6775,0.67735,0.6774,270600002.0
2007-05-29 07:49:00,0.6773,0.6773,0.6772,0.6773,1509500005.0
2007-05-29 07:50:00,0.6773,0.6773,0.67725,0.67725,673199999.0
2007-05-29 07:51:00,0.6772,0.6773,0.6772,0.6773,1376399996.0
2007-05-29 07:52:00,0.6772,0.6773,0.6771,0.6771,1378400017.0
2007-05-29 07:53:00,0.6771,0.6772,0.67705,0.6772,1378400017.0
2007-05-29 07:54:00,0.67715,0.6772,0.67705,0.6772,655900004.0
2007-05-29 07:55:00,0.6772,0.6772,0.677,0.677,860299997.0
2007-05-29 07:56:00,0.677,0.6771,0.67695,0.6771,1064200014.0
2007-05-29 07:57:00,0.6771,0.6771,0.67705,0.6771,465100013.0
2007-05-29 07:58:00,0.67705,0.6771,0.67695,0.677,1073100001.0
2007-05-29 07:59:00,0.67695,0.67705,0.67695,0.677,1773800014.0
2007-05-29 08:00:00,0.677,0.677,0.67685,0.67685,817899987.0
2007-05-29 08:01:00,0.6769,0.67695,0.6769,0.67695,440700000.0
2007-05-29 08:02:00,0.67695,0.677,0.6769,0.677,359600002.0
2007-05-29 08:03:00,0.677,0.677,0.67695,0.67695,93600000.0
2007-05-29 08:04:00,0.67695,0.67695,0.67685,0.67685,722199997.0
2007-05-29 08:05:00,0.6769,0.67695,0.6769,0.6769,217299997.0
2007-05-29 08:06:00,0.6769,0.6769,0.67675,0.6769,742499999.0
2007-05-29 08:07:00,0.6769,0.6773,0.6769,0.677,515500000.0
2007-05-29 08:08:00,0.67695,0.677,0.6769,0.6769,515500000.0
2007-05-29 08:09:00,0.6769,0.67695,0.6769,0.67695,741499995.0
2007-05-29 08:10:00,0.677,0.6771,0.67695,0.6771,316299998.0
2007-05-29 08:11:00,0.6771,0.6771,0.6769,0.677,700999989.0
2007-05-29 08:12:00,0.67695,0.6771,0.67695,0.67705,168700002.0
2007-05-29 08:13:00,0.6771,0.6771,0.677,0.67705,555200007.0
2007-05-29 08:14:00,0.67705,0.67705,0.677,0.677,73099998.0
2007-05-29 08:15:00,0.67705,0.6771,0.677,0.677,286699997.0
2007-05-29 08:16:00,0.677,0.67705,0.677,0.677,1005299987.0
2007-05-29 08:17:00,0.677,0.677,0.677,0.677,1118299983.0
2007-05-29 08:18:00,0.677,0.677,0.67695,0.677,140000001.0
2007-05-29 08:19:00,0.677,0.677,0.67695,0.677,63500000.0
2007-05-29 08:20:00,0.677,0.677,0.6769,0.6769,1171799991.0
2007-05-29 08:21:00,0.6769,0.6769,0.67685,0.6769,605499993.0
2007-05-29 08:22:00,0.6769,0.677,0.67685,0.677,437599993.0
2007-05-29 08:23:00,0.677,0.677,0.67685,0.6769,1827499998.0
2007-05-29 08:24:00,0.6769,0.6769,0.67675,0.6769,876200004.0
2007-05-29 08:25:00,0.6769,0.6769,0.67685,0.6769,662899996.0
2007-05-29 08:26:00,0.6769,0.6769,0.67685,0.67685,652799989.0
2007-05-29 08:27:00,0.67685,0.6769,0.67685,0.6769,66500001.0
2007-05-29 08:28:00,0.6769,0.6769,0.67685,0.6769,908900002.0
2007-05-29 08:29:00,0.6769,0.6769,0.6769,0.6769,1221399992.0
2007-05-29 08:30:00,0.67685,0.6769,0.67685,0.6769,1306399996.0
2007-05-29 08:31:00,0.6769,0.6769,0.6769,0.6769,634599993.0
2007-05-29 08:32:00,0.6769,0.677,0.6769,0.67695,862099995.0
2007-05-29 08:33:00,0.6769,0.677,0.6769,0.677,1313300008.0
2007-05-29 08:34:00,0.677,0.6771,0.677,0.6771,1271299982.0
2007-05-29 08:35:00,0.6771,0.6772,0.677,0.6772,929400003.0
2007-05-29 08:36:00,0.6772,0.6772,0.67705,0.67705,461500012.0
2007-05-29 08:37:00,0.6772,0.6773,0.6772,0.6772,1044199993.0
2007-05-29 08:38:00,0.67725,0.67735,0.6772,0.67725,1044199993.0
2007-05-29 08:39:00,0.6773,0.6774,0.6773,0.6774,1237100001.0
2007-05-29 08:40:00,0.6774,0.6774,0.67725,0.6774,1237100001.0
2007-05-29 08:41:00,0.67735,0.6774,0.67735,0.6774,193800003.0
2007-05-29 08:42:00,0.6774,0.6774,0.67735,0.6774,430900002.0
2007-05-29 08:43:00,0.6774,0.6775,0.67735,0.6774,1261299984.0
2007-05-29 08:44:00,0.6775,0.6775,0.6774,0.6774,1206699999.0
2007-05-29 08:45:00,0.6775,0.6775,0.6775,0.6775,1206699999.0
2007-05-29 08:46:00,0.6775,0.6776,0.6775,0.6776,1520900006.0
2007-05-29 08:47:00,0.6776,0.6776,0.67745,0.67755,951499998.0
2007-05-29 08:48:00,0.6775,0.67755,0.67745,0.67745,1742399998.0
2007-05-29 08:49:00,0.6775,0.6775,0.6774,0.6775,1298899996.0
2007-05-29 08:50:00,0.6775,0.6775,0.6774,0.6774,139000003.0
2007-05-29 08:51:00,0.6774,0.67745,0.67735,0.67745,1225900005.0
2007-05-29 08:52:00,0.67745,0.67745,0.6774,0.6774,515000005.0
2007-05-29 08:53:00,0.6774,0.6774,0.67725,0.6774,1519900004.0
2007-05-29 08:54:00,0.6774,0.6774,0.6774,0.6774,284799996.0
2007-05-29 08:55:00,0.6774,0.6776,0.67735,0.6776,1206299999.0
2007-05-29 08:56:00,0.67755,0.6776,0.67745,0.67745,2105300008.0
2007-05-29 08:57:00,0.67745,0.6776,0.67745,0.6776,1122300011.0
2007-05-29 08:58:00,0.6776,0.6776,0.67755,0.67755,1271099998.0
2007-05-29 08:59:00,0.6774,0.6775,0.6774,0.6775,548100006.0
2007-05-29 09:00:00,0.6774,0.6775,0.6774,0.6774,548100006.0
2007-05-29 09:01:00,0.6773,0.6774,0.6773,0.6774,548100006.0
2007-05-29 09:03:00,0.6774,0.67745,0.67735,0.67745,548100006.0
2007-05-29 09:04:00,0.67745,0.6775,0.67735,0.67735,1650399984.0
2007-05-29 09:05:00,0.6774,0.6775,0.6773,0.67745,1685099991.0
2007-05-29 09:06:00,0.6775,0.6775,0.6775,0.6775,808200010.0
2007-05-29 09:07:00,0.6775,0.6775,0.6774,0.67745,508800000.0
2007-05-29 09:09:00,0.6773,0.6774,0.6773,0.6774,1950800016.0
2007-05-29 09:10:00,0.6775,0.6775,0.6774,0.6775,1950800016.0
2007-05-29 09:11:00,0.6775,0.6776,0.67745,0.67755,1950800016.0
2007-05-29 09:12:00,0.6776,0.67765,0.67755,0.67755,1416300009.0
2007-05-29 09:13:00,0.67755,0.67755,0.67745,0.6775,1786699986.0
2007-05-29 09:14:00,0.6774,0.6775,0.6774,0.6775,1397599997.0
2007-05-29 09:15:00,0.67755,0.67755,0.6774,0.6775,1397599997.0
2007-05-29 09:16:00,0.6775,0.6775,0.6774,0.6774,1074900014.0
2007-05-29 09:17:00,0.6774,0.6775,0.6774,0.67745,1459599990.0
2007-05-29 09:18:00,0.6773,0.6773,0.6772,0.6773,198400000.0
2007-05-29 09:19:00,0.6772,0.6773,0.6772,0.6773,198400000.0
2007-05-29 09:20:00,0.6772,0.6772,0.6772,0.6772,198400000.0
2007-05-29 09:21:00,0.67725,0.67725,0.67725,0.67725,198400000.0
2007-05-29 09:22:00,0.6771,0.6772,0.6771,0.6772,1739600018.0
2007-05-29 09:23:00,0.6772,0.6773,0.6772,0.6773,1739600018.0
2007-05-29 09:24:00,0.6773,0.6773,0.6772,0.6773,1837600001.0
2007-05-29 09:25:00,0.67725,0.6774,0.67725,0.6774,1837600001.0
2007-05-29 09:26:00,0.6774,0.6774,0.6773,0.6773,1095199994.0
2007-05-29 09:28:00,0.67725,0.6773,0.67725,0.6773,1095199994.0
2007-05-29 09:29:00,0.6772,0.6773,0.6772,0.6773,1146299998.0
2007-05-29 09:30:00,0.6772,0.6773,0.6772,0.6773,1146299998.0
2007-05-29 09:31:00,0.6772,0.6772,0.6772,0.6772,1146299998.0
2007-05-29 09:32:00,0.6773,0.6773,0.67725,0.6773,1146299998.0
2007-05-29 09:33:00,0.6773,0.6774,0.67725,0.67725,1338899998.0
2007-05-29 09:35:00,0.6772,0.6773,0.6772,0.6772,676200002.0
2007-05-29 09:36:00,0.67725,0.6773,0.6772,0.6773,676200002.0
2007-05-29 09:37:00,0.67725,0.6773,0.6772,0.6773,1426600003.0
2007-05-29 09:38:00,0.6773,0.6773,0.6772,0.6773,146000000.0
2007-05-29 09:39:00,0.67735,0.6774,0.67735,0.6774,146000000.0
2007-05-29 09:40:00,0.6774,0.6774,0.6773,0.67735,768400008.0
2007-05-29 09:41:00,0.6772,0.6773,0.6772,0.6773,2038100000.0
2007-05-29 09:42:00,0.6772,0.6773,0.6772,0.6772,2038100000.0
2007-05-29 09:43:00,0.6773,0.6773,0.6773,0.6773,2038100000.0
2007-05-29 09:44:00,0.67735,0.6774,0.6773,0.6774,2038100000.0
2007-05-29 09:45:00,0.6773,0.6774,0.6773,0.6773,533300000.0
2007-05-29 09:46:00,0.6773,0.6774,0.6773,0.67735,533300000.0
2007-05-29 09:47:00,0.67735,0.67735,0.67725,0.67735,1435399987.0
2007-05-29 09:48:00,0.6772,0.6773,0.6772,0.6773,1456299989.0
2007-05-29 09:50:00,0.67725,0.6773,0.67725,0.6773,1456299989.0
2007-05-29 09:51:00,0.6773,0.67735,0.67725,0.6773,1370999996.0
2007-05-29 09:52:00,0.6773,0.6773,0.6772,0.6772,1908000004.0
2007-05-29 09:53:00,0.6771,0.6772,0.677,0.6771,1908000004.0
2007-05-29 09:55:00,0.677,0.6771,0.677,0.6771,1908000004.0
2007-05-29 09:56:00,0.677,0.6772,0.677,0.6771,1908000004.0
2007-05-29 09:57:00,0.6772,0.6772,0.6771,0.6772,1908000004.0
2007-05-29 09:58:00,0.6771,0.6772,0.6771,0.6772,1908000004.0
2007-05-29 09:59:00,0.6771,0.6773,0.6771,0.6772,1908000004.0
2007-05-29 10:00:00,0.6773,0.6773,0.67725,0.67725,1908000004.0
2007-05-29 10:01:00,0.6773,0.6773,0.67725,0.6773,2117200010.0
2007-05-29 10:02:00,0.6773,0.6773,0.67715,0.6772,1092399992.0
2007-05-29 10:03:00,0.6771,0.6771,0.6771,0.6771,897300001.0
2007-05-29 10:04:00,0.677,0.677,0.677,0.677,897300001.0
2007-05-29 10:05:00,0.6771,0.6771,0.67705,0.6771,897300001.0
2007-05-29 10:07:00,0.6772,0.6772,0.6771,0.6772,802699996.0
2007-05-29 10:09:00,0.67725,0.6773,0.6772,0.67725,802699996.0
2007-05-29 10:10:00,0.6773,0.6773,0.6773,0.6773,1939799995.0
2007-05-29 10:11:00,0.67735,0.67735,0.6772,0.67725,1939799995.0
2007-05-29 10:12:00,0.67725,0.6773,0.67725,0.6773,774599998.0
2007-05-29 10:13:00,0.6771,0.6771,0.6771,0.6771,1515699991.0
2007-05-29 10:14:00,0.6772,0.6772,0.6771,0.6771,1515699991.0
2007-05-29 10:15:00,0.6772,0.6772,0.6772,0.6772,1515699991.0
2007-05-29 10:16:00,0.6771,0.6771,0.6771,0.6771,1515699991.0
2007-05-29 10:17:00,0.677,0.6771,0.677,0.677,1515699991.0
2007-05-29 10:18:00,0.6771,0.6771,0.6771,0.6771,1515699991.0
2007-05-29 10:19:00,0.677,0.6771,0.677,0.6771,1515699991.0
2007-05-29 10:20:00,0.677,0.6771,0.677,0.6771,1515699991.0
2007-05-29 10:21:00,0.67725,0.6773,0.6772,0.6773,1515699991.0
2007-05-29 10:23:00,0.6771,0.6772,0.6771,0.6771,1410599982.0
2007-05-29 10:25:00,0.6771,0.6771,0.67705,0.6771,1410599982.0
2007-05-29 10:26:00,0.6771,0.6772,0.6771,0.6772,1171600003.0
2007-05-29 10:27:00,0.6772,0.6772,0.6771,0.6771,1300599987.0
2007-05-29 10:28:00,0.6772,0.6772,0.6771,0.6771,1300599987.0
2007-05-29 10:29:00,0.67715,0.6773,0.67715,0.67725,1300599987.0
2007-05-29 10:30:00,0.6773,0.6773,0.67725,0.6773,1986099979.0
2007-05-29 10:31:00,0.6773,0.67735,0.67725,0.6773,527200001.0
2007-05-29 10:32:00,0.6773,0.6774,0.6773,0.67735,2121400008.0
2007-05-29 10:33:00,0.6774,0.67745,0.67735,0.6774,1920599994.0
2007-05-29 10:34:00,0.6774,0.6775,0.67735,0.6775,651900001.0
2007-05-29 10:35:00,0.6773,0.6774,0.6773,0.6774,505199999.0
2007-05-29 10:36:00,0.6775,0.6775,0.6775,0.6775,505199999.0
2007-05-29 10:37:00,0.6775,0.6775,0.67745,0.67745,1019500011.0
2007-05-29 10:38:00,0.67745,0.6775,0.67735,0.67745,614500006.0
2007-05-29 10:39:00,0.6775,0.6775,0.6774,0.6775,866799996.0
2007-05-29 10:40:00,0.67755,0.6776,0.67755,0.6776,866799996.0
2007-05-29 10:41:00,0.6776,0.6776,0.6775,0.6775,1205800002.0
2007-05-29 10:43:00,0.67755,0.6776,0.6775,0.67755,1205800002.0
2007-05-29 10:44:00,0.6775,0.6776,0.6775,0.67755,1159499986.0
2007-05-29 10:45:00,0.67755,0.6776,0.6775,0.6776,1240399995.0
2007-05-29 10:46:00,0.6776,0.6776,0.6775,0.6775,1482299995.0
2007-05-29 10:47:00,0.6776,0.6776,0.67755,0.6776,1482299995.0
2007-05-29 10:48:00,0.6776,0.6776,0.67745,0.67745,545599999.0
2007-05-29 10:49:00,0.6775,0.67755,0.67745,0.6775,1941599988.0
2007-05-29 10:50:00,0.6775,0.67755,0.6775,0.6775,1237199996.0
2007-05-29 10:51:00,0.6775,0.6775,0.6775,0.6775,1555800004.0
2007-05-29 10:52:00,0.6774,0.6775,0.6774,0.6775,1246099994.0
2007-05-29 10:53:00,0.6774,0.6775,0.6774,0.6775,1246099994.0
2007-05-29 10:54:00,0.6774,0.6775,0.6774,0.6774,1246099994.0
2007-05-29 10:55:00,0.67745,0.6775,0.67745,0.6775,1246099994.0
2007-05-29 10:56:00,0.6774,0.6775,0.6774,0.6775,2135599980.0
2007-05-29 10:57:00,0.6774,0.6775,0.6774,0.6775,2135599980.0
2007-05-29 10:58:00,0.6774,0.6775,0.6774,0.6775,2135599980.0
2007-05-29 10:59:00,0.6776,0.6776,0.6775,0.6776,2135599980.0
2007-05-29 11:00:00,0.6775,0.6776,0.6775,0.6776,1667900000.0
2007-05-29 11:01:00,0.6777,0.6777,0.6776,0.6777,1667900000.0
2007-05-29 11:02:00,0.6778,0.6779,0.6777,0.6779,1667900000.0
2007-05-29 11:03:00,0.6778,0.6779,0.6778,0.6779,1667900000.0
2007-05-29 11:04:00,0.6778,0.6779,0.6778,0.6778,1667900000.0
2007-05-29 11:05:00,0.6779,0.678,0.6779,0.678,1667900000.0
2007-05-29 11:06:00,0.6779,0.6781,0.6779,0.6781,1667900000.0
2007-05-29 11:07:00,0.678,0.6781,0.678,0.678,1667900000.0
2007-05-29 11:08:00,0.678,0.6781,0.67795,0.6781,1667900000.0
2007-05-29 11:09:00,0.6781,0.6781,0.678,0.6781,1901700014.0
2007-05-29 11:10:00,0.6781,0.6781,0.6779,0.678,1928499986.0
2007-05-29 11:11:00,0.6781,0.6782,0.6781,0.6782,1928499986.0
2007-05-29 11:12:00,0.6781,0.6782,0.678,0.6781,1928499986.0
2007-05-29 11:13:00,0.678,0.6782,0.678,0.6782,1928499986.0
2007-05-29 11:14:00,0.6781,0.6782,0.6781,0.6782,1928499986.0
2007-05-29 11:15:00,0.6781,0.6782,0.6781,0.6782,1928499986.0
2007-05-29 11:16:00,0.6781,0.6782,0.6781,0.6782,1928499986.0
2007-05-29 11:17:00,0.6783,0.6783,0.6782,0.6782,1928499986.0
2007-05-29 11:18:00,0.6781,0.6782,0.6781,0.6781,1928499986.0
2007-05-29 11:19:00,0.6782,0.6782,0.6781,0.6781,1928499986.0
2007-05-29 11:21:00,0.6781,0.6782,0.6781,0.67815,1928499986.0
2007-05-29 11:22:00,0.67815,0.6782,0.67815,0.6782,1129599993.0
2007-05-29 11:23:00,0.6782,0.6782,0.678,0.6781,1716399998.0
2007-05-29 11:24:00,0.6781,0.6781,0.6781,0.6781,1716399998.0
2007-05-29 11:25:00,0.6781,0.6781,0.678,0.6781,2045999982.0
2007-05-29 11:26:00,0.6781,0.6781,0.678,0.67805,968599996.0
2007-05-29 11:27:00,0.6781,0.6781,0.678,0.6781,1049000014.0
2007-05-29 11:28:00,0.6781,0.6781,0.67805,0.6781,1033300001.0
2007-05-29 11:29:00,0.6781,0.6781,0.67805,0.6781,2097299956.0
2007-05-29 11:30:00,0.678,0.6781,0.678,0.678,1784399988.0
2007-05-29 11:31:00,0.6781,0.6781,0.678,0.6781,1784399988.0
2007-05-29 11:32:00,0.6781,0.6783,0.6781,0.6783,1822199987.0
2007-05-29 11:33:00,0.6783,0.6784,0.67825,0.67835,1822199987.0
2007-05-29 11:34:00,0.6783,0.6784,0.6783,0.6784,1945199987.0
2007-05-29 11:35:00,0.6785,0.6785,0.6784,0.6784,1945199987.0
2007-05-29 11:36:00,0.6785,0.6785,0.6783,0.6784,1945199987.0
2007-05-29 11:37:00,0.6784,0.67845,0.6783,0.6784,1945199987.0
2007-05-29 11:38:00,0.6784,0.6784,0.67835,0.6784,1273000003.0
2007-05-29 11:39:00,0.6784,0.6784,0.6783,0.67835,1387500017.0
2007-05-29 11:40:00,0.6784,0.6784,0.6783,0.6783,597499989.0
2007-05-29 11:41:00,0.67835,0.6784,0.67835,0.67835,597499989.0
2007-05-29 11:42:00,0.6784,0.6784,0.6784,0.6784,918900007.0
2007-05-29 11:43:00,0.6783,0.6784,0.6783,0.6783,660400012.0
2007-05-29 11:44:00,0.67835,0.6784,0.6783,0.6784,660400012.0
2007-05-29 11:45:00,0.6784,0.67845,0.6783,0.6784,1627299995.0
2007-05-29 11:46:00,0.6783,0.6784,0.6783,0.6784,1052900000.0
2007-05-29 11:47:00,0.6784,0.6784,0.67835,0.67835,1052900000.0
2007-05-29 11:48:00,0.67835,0.6784,0.6783,0.67835,1073800023.0
2007-05-29 11:49:00,0.6784,0.6784,0.6783,0.6783,2113300010.0
2007-05-29 11:50:00,0.6784,0.6784,0.6784,0.6784,2113300010.0
2007-05-29 11:51:00,0.6785,0.6785,0.6784,0.6784,2113300010.0
2007-05-29 11:52:00,0.6784,0.6784,0.6783,0.6784,2113300010.0
2007-05-29 11:53:00,0.6784,0.6784,0.6783,0.6784,1857200008.0
2007-05-29 11:54:00,0.6785,0.6786,0.6784,0.6786,1857200008.0
2007-05-29 11:55:00,0.6784,0.6785,0.6784,0.6784,1759600011.0
2007-05-29 11:56:00,0.6785,0.6785,0.6784,0.6785,1759600011.0
2007-05-29 11:57:00,0.6785,0.67855,0.6784,0.67855,1759600011.0
2007-05-29 11:58:00,0.6784,0.6785,0.6784,0.6784,226400000.0
2007-05-29 11:59:00,0.6785,0.6785,0.67845,0.6785,226400000.0
2007-05-29 12:00:00,0.6785,0.6785,0.67845,0.6785,901899999.0
2007-05-29 12:01:00,0.6785,0.6785,0.6784,0.6784,1988099994.0
2007-05-29 12:02:00,0.6785,0.6787,0.6785,0.6787,1988099994.0
2007-05-29 12:03:00,0.6788,0.6789,0.6787,0.6788,1988099994.0
2007-05-29 12:04:00,0.6787,0.6787,0.6786,0.6787,1988099994.0
2007-05-29 12:05:00,0.67875,0.67885,0.67875,0.6788,1988099994.0
2007-05-29 12:06:00,0.6788,0.67885,0.67875,0.67885,1618799995.0
2007-05-29 12:07:00,0.6789,0.6789,0.6788,0.6788,796700001.0
2007-05-29 12:08:00,0.6789,0.679,0.6788,0.6789,796700001.0
2007-05-29 12:09:00,0.6789,0.679,0.67885,0.6789,796700001.0
2007-05-29 12:11:00,0.6788,0.6789,0.6788,0.6788,526200001.0
2007-05-29 12:12:00,0.6789,0.679,0.6789,0.67895,526200001.0
2007-05-29 12:13:00,0.6789,0.6789,0.6788,0.6789,1085599989.0
2007-05-29 12:14:00,0.67895,0.67895,0.6789,0.67895,1085599989.0
2007-05-29 12:15:00,0.67895,0.679,0.6789,0.6789,1975099995.0
2007-05-29 12:16:00,0.6788,0.6789,0.6788,0.6789,1975899983.0
2007-05-29 12:17:00,0.6788,0.6789,0.6788,0.6789,1975899983.0
2007-05-29 12:18:00,0.6788,0.6789,0.6788,0.6788,1975899983.0
2007-05-29 12:19:00,0.6787,0.6788,0.6787,0.6788,1975899983.0
2007-05-29 12:20:00,0.6788,0.67885,0.67875,0.67885,1975899983.0
2007-05-29 12:21:00,0.67885,0.67885,0.6788,0.6788,1081900002.0
2007-05-29 12:22:00,0.6788,0.6789,0.6788,0.67885,720400002.0
2007-05-29 12:24:00,0.6788,0.67885,0.6788,0.67885,1561999999.0
2007-05-29 12:25:00,0.67885,0.67885,0.6788,0.67885,711299993.0
2007-05-29 12:26:00,0.6787,0.6787,0.6787,0.6787,990299998.0
2007-05-29 12:27:00,0.67875,0.6788,0.67865,0.67875,990299998.0
2007-05-29 12:28:00,0.67875,0.67885,0.67875,0.67875,1071199990.0
2007-05-29 12:29:00,0.6788,0.67885,0.67875,0.6788,1931700001.0
2007-05-29 12:30:00,0.67885,0.67885,0.6788,0.6788,865800014.0
2007-05-29 12:32:00,0.67885,0.67885,0.67875,0.67885,1343000013.0
2007-05-29 12:33:00,0.67885,0.6789,0.6788,0.67885,782500007.0
2007-05-29 12:34:00,0.67885,0.6789,0.6788,0.67885,2132700001.0
2007-05-29 12:35:00,0.6789,0.6789,0.67885,0.67885,677600000.0
2007-05-29 12:36:00,0.67885,0.67895,0.67885,0.6789,1753699979.0
2007-05-29 12:37:00,0.67885,0.6789,0.6788,0.67885,853400016.0
2007-05-29 12:38:00,0.67885,0.6789,0.67885,0.67885,110400000.0
2007-05-29 12:39:00,0.67885,0.6789,0.6788,0.67885,287500002.0
2007-05-29 12:40:00,0.67885,0.67895,0.6788,0.67895,533599996.0
2007-05-29 12:41:00,0.67895,0.67895,0.67885,0.67885,1654999974.0
2007-05-29 12:42:00,0.6788,0.6789,0.6788,0.6788,1864899989.0
2007-05-29 12:43:00,0.67885,0.6789,0.67885,0.6789,1864899989.0
2007-05-29 12:44:00,0.6789,0.6789,0.6788,0.6789,1785099998.0
2007-05-29 12:45:00,0.6789,0.6789,0.6789,0.6789,1785099998.0
2007-05-29 12:46:00,0.6789,0.6789,0.67885,0.67885,1673700027.0
2007-05-29 12:47:00,0.67885,0.67885,0.67875,0.6788,1333699993.0
2007-05-29 12:48:00,0.6788,0.67885,0.67875,0.6788,1798299995.0
2007-05-29 12:49:00,0.67875,0.67895,0.67875,0.6789,1475500020.0
2007-05-29 12:50:00,0.6789,0.679,0.6789,0.67895,1729999970.0
2007-05-29 12:51:00,0.67895,0.679,0.6789,0.67895,1155899987.0
2007-05-29 12:52:00,0.67895,0.67895,0.67895,0.67895,113600000.0
2007-05-29 12:53:00,0.67895,0.67895,0.6789,0.6789,1262100003.0
2007-05-29 12:54:00,0.6789,0.679,0.6789,0.679,413000001.0
2007-05-29 12:55:00,0.679,0.679,0.6789,0.67895,194699996.0
2007-05-29 12:56:00,0.67895,0.679,0.6789,0.67895,532099999.0
2007-05-29 12:57:00,0.6789,0.679,0.67885,0.67885,1362399994.0
2007-05-29 12:58:00,0.67885,0.6789,0.6788,0.6789,897199994.0
2007-05-29 12:59:00,0.6789,0.679,0.6789,0.6789,1244099996.0
2007-05-29 13:00:00,0.6789,0.679,0.6789,0.679,1260600013.0
2007-05-29 13:01:00,0.679,0.679,0.6789,0.6789,730699986.0
2007-05-29 13:02:00,0.67895,0.679,0.6789,0.679,794599989.0
2007-05-29 13:03:00,0.679,0.679,0.6789,0.6789,1188099985.0
2007-05-29 13:04:00,0.6789,0.67895,0.6788,0.6789,1057300014.0
2007-05-29 13:05:00,0.6789,0.6789,0.67885,0.6789,477000016.0
2007-05-29 13:06:00,0.6789,0.6789,0.6789,0.6789,937299975.0
2007-05-29 13:07:00,0.6789,0.679,0.6789,0.6789,745600007.0
2007-05-29 13:08:00,0.67895,0.679,0.6789,0.67895,745600007.0
2007-05-29 13:09:00,0.679,0.679,0.6789,0.679,1988800010.0
2007-05-29 13:10:00,0.679,0.6791,0.67895,0.679,1988800010.0
2007-05-29 13:11:00,0.679,0.6791,0.679,0.6791,469200001.0
2007-05-29 13:12:00,0.6791,0.6791,0.67895,0.679,1466599995.0
2007-05-29 13:13:00,0.679,0.67905,0.67895,0.67895,2087200011.0
2007-05-29 13:14:00,0.679,0.679,0.6789,0.679,2141000016.0
2007-05-29 13:15:00,0.6788,0.6789,0.6788,0.6789,1041699992.0
2007-05-29 13:16:00,0.679,0.679,0.67895,0.679,1041699992.0
2007-05-29 13:17:00,0.679,0.679,0.67895,0.67895,155899999.0
2007-05-29 13:18:00,0.67895,0.6791,0.67895,0.67905,1573500003.0
2007-05-29 13:19:00,0.6789,0.679,0.6789,0.679,1292399974.0
2007-05-29 13:20:00,0.679,0.679,0.679,0.679,1292399974.0
2007-05-29 13:21:00,0.6789,0.6793,0.6789,0.6793,2089699994.0
2007-05-29 13:22:00,0.6792,0.6795,0.6792,0.6793,2089699994.0
2007-05-29 13:23:00,0.67935,0.6794,0.6793,0.67935,2089699994.0
2007-05-29 13:24:00,0.6794,0.6794,0.6793,0.6794,1399200005.0
2007-05-29 13:25:00,0.6794,0.6795,0.67935,0.67945,1399200005.0
2007-05-29 13:26:00,0.6795,0.6796,0.6795,0.6796,1519900015.0
2007-05-29 13:27:00,0.6795,0.6796,0.6794,0.6794,1519900015.0
2007-05-29 13:28:00,0.6795,0.6795,0.6793,0.6793,1519900015.0
2007-05-29 13:29:00,0.6794,0.6794,0.67925,0.67935,1519900015.0
2007-05-29 13:30:00,0.67935,0.6794,0.6793,0.6793,1757699996.0
2007-05-29 13:31:00,0.6792,0.6793,0.6792,0.6793,1410199992.0
2007-05-29 13:32:00,0.6792,0.6793,0.6792,0.6792,1410199992.0
2007-05-29 13:33:00,0.6792,0.6792,0.6791,0.6792,1410199992.0
2007-05-29 13:34:00,0.6792,0.6792,0.6791,0.6791,1750999978.0
2007-05-29 13:36:00,0.6792,0.6792,0.6791,0.6791,1334400003.0
2007-05-29 13:37:00,0.6792,0.6792,0.6792,0.6792,1334400003.0
2007-05-29 13:38:00,0.6792,0.6792,0.67915,0.67915,436000000.0
2007-05-29 13:39:00,0.67915,0.6793,0.6791,0.6792,1360299999.0
2007-05-29 13:40:00,0.67925,0.6794,0.6792,0.6794,683800004.0
2007-05-29 13:41:00,0.6792,0.6793,0.6792,0.6793,319199996.0
2007-05-29 13:42:00,0.6793,0.6794,0.6793,0.67935,319199996.0
2007-05-29 13:43:00,0.67935,0.6794,0.67935,0.6794,222099998.0
2007-05-29 13:44:00,0.6794,0.6794,0.6794,0.6794,306900001.0
2007-05-29 13:45:00,0.6793,0.6794,0.6793,0.6794,501299992.0
2007-05-29 13:46:00,0.6793,0.6795,0.6793,0.6795,501299992.0
2007-05-29 13:47:00,0.6794,0.6795,0.6794,0.6794,501299992.0
2007-05-29 13:48:00,0.67945,0.67945,0.6794,0.67945,501299992.0
2007-05-29 13:49:00,0.67945,0.67955,0.67945,0.67955,893400008.0
2007-05-29 13:50:00,0.6794,0.6795,0.6793,0.6793,1930300018.0
2007-05-29 13:51:00,0.6794,0.6794,0.6793,0.6793,1930300018.0
2007-05-29 13:52:00,0.6794,0.6794,0.6793,0.6793,1930300018.0
2007-05-29 13:53:00,0.6794,0.6794,0.6794,0.6794,1930300018.0
2007-05-29 13:54:00,0.6795,0.6795,0.6794,0.6795,1930300018.0
2007-05-29 13:55:00,0.6794,0.6795,0.6794,0.6795,1930300018.0
2007-05-29 13:56:00,0.6794,0.6795,0.6794,0.6795,1930300018.0
2007-05-29 13:57:00,0.6794,0.6795,0.6794,0.6795,1930300018.0
2007-05-29 13:58:00,0.6794,0.6795,0.6794,0.6795,1930300018.0
2007-05-29 13:59:00,0.6795,0.6796,0.6795,0.6796,1930300018.0
2007-05-29 14:00:00,0.6796,0.6796,0.6796,0.6796,2015200021.0
2007-05-29 14:01:00,0.6795,0.6796,0.6795,0.6796,2015200021.0
2007-05-29 14:02:00,0.6797,0.6798,0.6797,0.6797,2015200021.0
2007-05-29 14:03:00,0.6798,0.6798,0.6797,0.6798,2015200021.0
2007-05-29 14:04:00,0.6798,0.6799,0.67975,0.6799,2015200021.0
2007-05-29 14:05:00,0.68,0.68,0.6799,0.68,2139456596.0
2007-05-29 14:06:00,0.6798,0.6799,0.6798,0.6799,2139456596.0
2007-05-29 14:07:00,0.68,0.6801,0.6799,0.6801,2139456596.0
2007-05-29 14:08:00,0.68,0.6802,0.68,0.6802,2139456596.0
2007-05-29 14:09:00,0.6801,0.6802,0.6801,0.6802,2139456596.0
2007-05-29 14:10:00,0.6801,0.6802,0.6801,0.6801,2139456596.0
2007-05-29 14:11:00,0.6802,0.6802,0.6801,0.6801,2139456596.0
2007-05-29 14:12:00,0.68,0.6801,0.68,0.68,2139456596.0
2007-05-29 14:13:00,0.6801,0.6801,0.68,0.68,2139456596.0
2007-05-29 14:14:00,0.6799,0.6799,0.6797,0.6797,2139456596.0
2007-05-29 14:15:00,0.6798,0.68,0.6797,0.6799,2139456596.0
2007-05-29 14:16:00,0.6798,0.6799,0.6798,0.6798,2139456596.0
2007-05-29 14:17:00,0.6799,0.6799,0.6799,0.6799,2139456596.0
2007-05-29 14:18:00,0.68,0.68,0.68,0.68,2139456596.0
2007-05-29 14:19:00,0.6799,0.68,0.6799,0.68,2139456596.0
2007-05-29 14:20:00,0.6801,0.6802,0.68,0.6802,2139456596.0
2007-05-29 14:21:00,0.68015,0.68025,0.68015,0.68025,2139456596.0
2007-05-29 14:22:00,0.68025,0.68025,0.68015,0.6802,1860199990.0
2007-05-29 14:23:00,0.6802,0.6802,0.6801,0.6802,1728300010.0
2007-05-29 14:24:00,0.6802,0.6802,0.6801,0.6802,822100005.0
2007-05-29 14:25:00,0.68025,0.6803,0.6802,0.6803,822100005.0
2007-05-29 14:26:00,0.6801,0.6802,0.68,0.68,1603899986.0
2007-05-29 14:29:00,0.6801,0.6801,0.68,0.6801,1603899986.0
2007-05-29 14:30:00,0.68,0.6801,0.68,0.6801,1603899986.0
2007-05-29 14:31:00,0.6802,0.6802,0.6801,0.6802,1603899986.0
2007-05-29 14:32:00,0.6801,0.6802,0.6801,0.6801,1603899986.0
2007-05-29 14:33:00,0.68,0.6801,0.68,0.6801,1603899986.0
2007-05-29 14:34:00,0.6801,0.6801,0.68005,0.6801,1603899986.0
2007-05-29 14:35:00,0.68,0.6801,0.68,0.6801,1679400012.0
2007-05-29 14:36:00,0.6802,0.6802,0.6801,0.68015,1679400012.0
2007-05-29 14:37:00,0.68015,0.6802,0.68015,0.6802,1244999992.0
2007-05-29 14:38:00,0.6801,0.6801,0.6801,0.6801,707000002.0
2007-05-29 14:39:00,0.6802,0.6803,0.68015,0.6803,707000002.0
2007-05-29 14:40:00,0.68025,0.6803,0.6802,0.6803,1162899999.0
2007-05-29 14:41:00,0.6803,0.6803,0.68025,0.6803,1303799981.0
2007-05-29 14:42:00,0.6802,0.6803,0.6802,0.6803,929600001.0
2007-05-29 14:43:00,0.6804,0.6805,0.6803,0.6805,929600001.0
2007-05-29 14:44:00,0.6804,0.6805,0.6804,0.6804,929600001.0
2007-05-29 14:45:00,0.6804,0.68045,0.68035,0.6804,929600001.0
2007-05-29 14:46:00,0.68035,0.6804,0.68035,0.68035,1335299980.0
2007-05-29 14:47:00,0.6803,0.6804,0.6803,0.6804,1094200006.0
2007-05-29 14:48:00,0.6803,0.6804,0.6803,0.6803,1094200006.0
2007-05-29 14:49:00,0.6804,0.6804,0.68035,0.6804,1094200006.0
2007-05-29 14:50:00,0.6804,0.6804,0.68035,0.6804,889100007.0
2007-05-29 14:51:00,0.6804,0.6804,0.6803,0.6803,268899998.0
2007-05-29 14:52:00,0.68035,0.68035,0.6802,0.68025,1649399982.0
2007-05-29 14:53:00,0.6802,0.6802,0.6802,0.6802,1147800003.0
2007-05-29 14:54:00,0.6803,0.6803,0.6802,0.6802,1147800003.0
2007-05-29 14:57:00,0.6803,0.6803,0.6802,0.6803,2084799957.0
2007-05-29 14:58:00,0.6803,0.6804,0.68025,0.68035,1406400000.0
2007-05-29 14:59:00,0.6802,0.6803,0.6802,0.6802,616699988.0
2007-05-29 15:00:00,0.6803,0.6803,0.6802,0.6803,616699988.0
2007-05-29 15:02:00,0.6803,0.6803,0.6802,0.6803,616699988.0
2007-05-29 15:03:00,0.6803,0.6803,0.68025,0.68025,767199998.0
2007-05-29 15:04:00,0.68025,0.6803,0.68025,0.6803,1109800009.0
2007-05-29 15:06:00,0.6803,0.6803,0.6803,0.6803,1588400007.0
2007-05-29 15:07:00,0.6803,0.68035,0.68025,0.6803,1059100013.0
2007-05-29 15:08:00,0.6803,0.68035,0.68025,0.6803,1646100027.0
2007-05-29 15:10:00,0.6802,0.6803,0.6802,0.6803,277600000.0
2007-05-29 15:11:00,0.6803,0.6803,0.68025,0.6803,277600000.0
2007-05-29 15:12:00,0.6803,0.6803,0.6803,0.6803,721900002.0
2007-05-29 15:13:00,0.6803,0.6804,0.6803,0.68035,386900004.0
2007-05-29 15:15:00,0.6802,0.6803,0.6802,0.6802,582500000.0
2007-05-29 15:16:00,0.6801,0.6801,0.6801,0.6801,582500000.0
2007-05-29 15:17:00,0.6802,0.6802,0.6801,0.6802,582500000.0
2007-05-29 15:18:00,0.6802,0.6802,0.6801,0.6801,1319399983.0
2007-05-29 15:20:00,0.6802,0.6803,0.68015,0.6803,1319399983.0
2007-05-29 15:21:00,0.68025,0.6803,0.6802,0.6803,682899995.0
2007-05-29 15:22:00,0.6803,0.6803,0.6802,0.6803,1455999999.0
2007-05-29 15:23:00,0.6803,0.6803,0.6802,0.6803,1895700008.0
2007-05-29 15:24:00,0.6803,0.6803,0.6803,0.6803,1613399997.0
2007-05-29 15:25:00,0.6804,0.6804,0.6803,0.6803,1613399997.0
2007-05-29 15:26:00,0.6803,0.6803,0.68025,0.6803,1613399997.0
2007-05-29 15:27:00,0.6803,0.6803,0.6802,0.6803,1333600007.0
2007-05-29 15:28:00,0.6803,0.6803,0.68025,0.68025,239500000.0
2007-05-29 15:29:00,0.6802,0.6803,0.6802,0.68025,1596500014.0
2007-05-29 15:30:00,0.6803,0.6804,0.68025,0.6804,2054200005.0
2007-05-29 15:33:00,0.68045,0.6805,0.68035,0.68045,1627199991.0
2007-05-29 15:34:00,0.68045,0.6805,0.68035,0.68035,1324000014.0
2007-05-29 15:35:00,0.6804,0.6804,0.6804,0.6804,481900003.0
2007-05-29 15:36:00,0.6803,0.6804,0.6803,0.6803,481900003.0
2007-05-29 15:37:00,0.6804,0.6804,0.68035,0.68035,481900003.0
2007-05-29 15:38:00,0.68035,0.6804,0.6803,0.6803,1050900020.0
2007-05-29 15:39:00,0.6803,0.68035,0.68025,0.68025,1598100019.0
2007-05-29 15:40:00,0.68025,0.6803,0.68025,0.6803,1775399984.0
2007-05-29 15:41:00,0.6803,0.6803,0.6803,0.6803,1375899988.0
2007-05-29 15:43:00,0.68025,0.6803,0.68025,0.68025,1288800009.0
2007-05-29 15:44:00,0.6803,0.6803,0.6802,0.6803,403300004.0
2007-05-29 15:45:00,0.68025,0.6803,0.68025,0.6803,403300004.0
2007-05-29 15:46:00,0.68025,0.6803,0.68025,0.6803,778000004.0
2007-05-29 15:47:00,0.6803,0.6803,0.6803,0.6803,650399993.0
2007-05-29 15:48:00,0.6803,0.6803,0.6802,0.6802,343300004.0
2007-05-29 15:49:00,0.6803,0.68035,0.68025,0.68035,343300004.0
2007-05-29 15:50:00,0.6803,0.6803,0.68025,0.68025,663599982.0
2007-05-29 15:51:00,0.68025,0.6803,0.68025,0.6803,2013599960.0
2007-05-29 15:52:00,0.6803,0.6803,0.6803,0.6803,1590999945.0
2007-05-29 15:53:00,0.6803,0.6803,0.6803,0.6803,1132099973.0
2007-05-29 15:54:00,0.6803,0.6803,0.6803,0.6803,1436700021.0
2007-05-29 15:55:00,0.6802,0.6802,0.6802,0.6802,797000002.0
2007-05-29 15:56:00,0.68035,0.6804,0.68025,0.6804,797000002.0
2007-05-29 15:57:00,0.6804,0.6804,0.6803,0.6804,1535199995.0
2007-05-29 15:58:00,0.6803,0.6804,0.6803,0.6804,1535199995.0
2007-05-29 15:59:00,0.6804,0.6805,0.68035,0.68045,1535199995.0
2007-05-29 16:00:00,0.6806,0.6808,0.6805,0.6805,2141300005.0
2007-05-29 16:01:00,0.6806,0.6806,0.6803,0.6803,2141300005.0
2007-05-29 16:02:00,0.6804,0.6804,0.6803,0.6804,2141300005.0
2007-05-29 16:03:00,0.6803,0.6804,0.6803,0.6803,2141300005.0
2007-05-29 16:04:00,0.6802,0.6803,0.6802,0.6803,2141300005.0
2007-05-29 16:05:00,0.68025,0.68035,0.68025,0.6803,2141300005.0
2007-05-29 16:06:00,0.6803,0.68035,0.68025,0.68035,752200007.0
2007-05-29 16:07:00,0.6802,0.6803,0.6802,0.6802,1836600001.0
2007-05-29 16:08:00,0.6803,0.6803,0.6802,0.6803,1836600001.0
2007-05-29 16:09:00,0.6803,0.6803,0.68015,0.68015,1607299998.0
2007-05-29 16:10:00,0.6801,0.6802,0.6801,0.6801,315600004.0
2007-05-29 16:11:00,0.6802,0.6802,0.68015,0.6802,315600004.0
2007-05-29 16:12:00,0.6802,0.6802,0.6801,0.68015,1151000007.0
2007-05-29 16:13:00,0.68,0.68,0.68,0.68,1213199980.0
2007-05-29 16:14:00,0.6801,0.6801,0.68,0.6801,1213199980.0
2007-05-29 16:17:00,0.6801,0.6801,0.68005,0.6801,1213199980.0
2007-05-29 16:18:00,0.68005,0.6802,0.68005,0.6802,1329599988.0
2007-05-29 16:19:00,0.68015,0.6802,0.6801,0.6801,1582900015.0
2007-05-29 16:20:00,0.68,0.6801,0.68,0.6801,1708600007.0
2007-05-29 16:21:00,0.68015,0.68015,0.68005,0.6801,1708600007.0
2007-05-29 16:22:00,0.6801,0.68015,0.68005,0.6801,1993000006.0
2007-05-29 16:23:00,0.6801,0.68015,0.68005,0.6801,1671899993.0
2007-05-29 16:24:00,0.6801,0.6802,0.68,0.6802,1665199983.0
2007-05-29 16:25:00,0.68025,0.6803,0.68015,0.6803,1665199983.0
2007-05-29 16:26:00,0.6803,0.6803,0.68025,0.6803,1122699991.0
2007-05-29 16:27:00,0.6802,0.6803,0.6802,0.6802,165600000.0
2007-05-29 16:28:00,0.6801,0.6801,0.68,0.68,165600000.0
2007-05-29 16:32:00,0.68005,0.6801,0.68005,0.6801,165600000.0
2007-05-29 16:33:00,0.6801,0.68015,0.68005,0.6801,2109199981.0
2007-05-29 16:34:00,0.68,0.6801,0.68,0.68,544599996.0
2007-05-29 16:35:00,0.6801,0.6801,0.6801,0.6801,544599996.0
2007-05-29 16:36:00,0.6801,0.6801,0.68005,0.68005,801299994.0
2007-05-29 16:37:00,0.68005,0.6801,0.68,0.6801,260100001.0
2007-05-29 16:38:00,0.6801,0.6801,0.68005,0.6801,1730200007.0
2007-05-29 16:40:00,0.68015,0.6802,0.68015,0.6802,453000001.0
2007-05-29 16:41:00,0.6802,0.6802,0.6801,0.6802,208300003.0
2007-05-29 16:42:00,0.6801,0.6802,0.6801,0.6802,208300003.0
2007-05-29 16:44:00,0.6801,0.6802,0.6801,0.6801,208300003.0
2007-05-29 16:45:00,0.6802,0.6802,0.6802,0.6802,208300003.0
2007-05-29 16:47:00,0.6803,0.6803,0.6802,0.6802,72000000.0
2007-05-29 16:51:00,0.6802,0.6802,0.68015,0.6802,72000000.0
2007-05-29 16:52:00,0.6802,0.6802,0.68015,0.68015,90400000.0
2007-05-29 16:53:00,0.68015,0.6802,0.6801,0.68015,282400000.0
2007-05-29 16:54:00,0.68015,0.6802,0.68015,0.68015,70400000.0
2007-05-29 16:55:00,0.68015,0.6802,0.6801,0.6801,787499997.0
2007-05-29 16:57:00,0.6802,0.6803,0.6801,0.6802,1129499999.0
2007-05-29 16:58:00,0.6803,0.6803,0.6802,0.68025,1129499999.0
2007-05-29 16:59:00,0.6803,0.6803,0.6802,0.6803,1765499985.0
2007-05-29 17:00:00,0.68035,0.6804,0.6803,0.6803,1765499985.0
2007-05-29 17:01:00,0.6802,0.6803,0.6802,0.6803,1519699999.0
2007-05-29 17:02:00,0.6802,0.6803,0.6802,0.6802,1519699999.0
2007-05-29 17:03:00,0.6803,0.6803,0.6802,0.6803,1519699999.0
2007-05-29 17:04:00,0.6802,0.6803,0.6802,0.6803,1519699999.0
2007-05-29 17:05:00,0.6802,0.6802,0.6802,0.6802,1519699999.0
2007-05-29 17:06:00,0.6803,0.6803,0.6802,0.6803,1519699999.0
2007-05-29 17:07:00,0.6802,0.6803,0.6802,0.6803,504000000.0
2007-05-29 17:08:00,0.6804,0.6804,0.6804,0.6804,504000000.0
2007-05-29 17:09:00,0.6803,0.6804,0.6803,0.6804,504000000.0
2007-05-29 17:10:00,0.6803,0.6805,0.6803,0.6805,504000000.0
2007-05-29 17:11:00,0.6804,0.6805,0.6804,0.6805,504000000.0
2007-05-29 17:12:00,0.68055,0.6806,0.68055,0.68055,504000000.0
2007-05-29 17:13:00,0.68055,0.68055,0.6805,0.6805,2025000016.0
2007-05-29 17:14:00,0.68055,0.68065,0.68055,0.6806,1793100013.0
2007-05-29 17:15:00,0.6805,0.6805,0.6805,0.6805,606299999.0
2007-05-29 17:16:00,0.6806,0.6806,0.6805,0.6806,606299999.0
2007-05-29 17:18:00,0.6805,0.6806,0.6805,0.6806,606299999.0
2007-05-29 17:19:00,0.6805,0.6806,0.6805,0.6805,606299999.0
2007-05-29 17:20:00,0.68055,0.6806,0.6805,0.68055,606299999.0
2007-05-29 17:21:00,0.68055,0.6806,0.68045,0.6805,1268100011.0
2007-05-29 17:22:00,0.6805,0.68055,0.68045,0.6805,1112500021.0
2007-05-29 17:23:00,0.6805,0.6805,0.68045,0.6805,1230700012.0
2007-05-29 17:25:00,0.68045,0.6805,0.68045,0.6805,1564099991.0
2007-05-29 17:26:00,0.6805,0.6805,0.6804,0.68045,1012499992.0
2007-05-29 17:27:00,0.6805,0.6805,0.6804,0.68045,1190499992.0
2007-05-29 17:28:00,0.6805,0.6805,0.6804,0.68045,1419899996.0
2007-05-29 17:31:00,0.6803,0.6803,0.6803,0.6803,1017299990.0
2007-05-29 17:32:00,0.6804,0.6804,0.6803,0.68035,1017299990.0
2007-05-29 17:33:00,0.68035,0.6804,0.68035,0.68035,235800000.0
2007-05-29 17:34:00,0.6803,0.6804,0.6803,0.6804,1415299992.0
2007-05-29 17:35:00,0.6804,0.6804,0.6804,0.6804,1535399983.0
2007-05-29 17:38:00,0.6803,0.6803,0.6802,0.6802,443099999.0
2007-05-29 17:39:00,0.6803,0.6803,0.6802,0.6802,443099999.0
2007-05-29 17:41:00,0.68025,0.6804,0.68025,0.6804,1977900016.0
2007-05-29 17:42:00,0.68035,0.6804,0.6803,0.68035,853000001.0
2007-05-29 17:43:00,0.68035,0.6804,0.68035,0.6804,779199992.0
2007-05-29 17:44:00,0.6804,0.6804,0.6804,0.6804,124000001.0
2007-05-29 17:45:00,0.6804,0.6804,0.6803,0.68035,951200009.0
2007-05-29 17:48:00,0.6803,0.68035,0.68025,0.68035,1997699978.0
2007-05-29 17:49:00,0.6804,0.68045,0.68035,0.68035,1571899973.0
2007-05-29 17:50:00,0.6804,0.68045,0.68035,0.68045,791799988.0
2007-05-29 17:51:00,0.68045,0.68045,0.6804,0.6804,1281699993.0
2007-05-29 17:52:00,0.6804,0.6805,0.6804,0.6804,1315400004.0
2007-05-29 17:53:00,0.6804,0.6805,0.6804,0.68045,937299983.0
2007-05-29 17:54:00,0.68045,0.68045,0.6804,0.68045,1094699987.0
2007-05-29 17:55:00,0.6805,0.6805,0.6804,0.6804,832499993.0
2007-05-29 17:57:00,0.6804,0.6804,0.6804,0.6804,1223000000.0
2007-05-29 17:58:00,0.6804,0.6804,0.68035,0.6804,632099990.0
2007-05-29 17:59:00,0.6804,0.68045,0.68035,0.6804,1355200004.0
2007-05-29 18:01:00,0.6803,0.6804,0.6803,0.6804,931199990.0
2007-05-29 18:02:00,0.6804,0.6804,0.68035,0.6804,931199990.0
2007-05-29 18:03:00,0.6804,0.6804,0.6803,0.6804,2140300016.0
2007-05-29 18:04:00,0.6804,0.6804,0.68035,0.6804,666699993.0
2007-05-29 18:05:00,0.6802,0.6803,0.6802,0.6803,1493499972.0
2007-05-29 18:06:00,0.6802,0.6803,0.6802,0.6803,1493499972.0
2007-05-29 18:07:00,0.68025,0.68035,0.68025,0.68025,1493499972.0
2007-05-29 18:08:00,0.6803,0.6804,0.68025,0.6804,1033299989.0
2007-05-29 18:09:00,0.6804,0.6804,0.6804,0.6804,76000000.0
2007-05-29 18:10:00,0.6804,0.6804,0.6804,0.6804,1106000002.0
2007-05-29 18:11:00,0.6804,0.6804,0.6803,0.6803,1048000006.0
2007-05-29 18:12:00,0.6803,0.6804,0.6803,0.6804,652100000.0
2007-05-29 18:13:00,0.6804,0.6805,0.6804,0.6805,909499998.0
2007-05-29 18:14:00,0.68045,0.6805,0.6804,0.6804,1572699996.0
2007-05-29 18:15:00,0.6803,0.6803,0.6803,0.6803,1944200026.0
2007-05-29 18:17:00,0.6802,0.6802,0.6802,0.6802,1944200026.0
2007-05-29 18:18:00,0.6801,0.6802,0.68,0.68,1944200026.0
2007-05-29 18:19:00,0.68,0.6801,0.68,0.6801,1944200026.0
2007-05-29 18:20:00,0.6801,0.6801,0.68,0.68,1708200003.0
2007-05-29 18:22:00,0.68,0.6801,0.67995,0.68,2095999991.0
2007-05-29 18:23:00,0.68005,0.6801,0.68,0.68005,307799997.0
2007-05-29 18:24:00,0.68005,0.6801,0.68,0.6801,377800006.0
2007-05-29 18:25:00,0.6801,0.6801,0.68,0.68005,1148099999.0
2007-05-29 18:27:00,0.68005,0.6801,0.68,0.68005,1572200003.0
2007-05-29 18:28:00,0.68005,0.6801,0.68,0.6801,753199997.0
2007-05-29 18:29:00,0.6801,0.6801,0.68,0.68,240900003.0
2007-05-29 18:30:00,0.68005,0.6801,0.68005,0.6801,478899994.0
2007-05-29 18:31:00,0.68005,0.6802,0.68005,0.68015,697199992.0
2007-05-29 18:32:00,0.6801,0.68015,0.6801,0.6801,164800000.0
2007-05-29 18:33:00,0.6801,0.6801,0.6801,0.6801,96000000.0
2007-05-29 18:34:00,0.6801,0.6801,0.6801,0.6801,239200000.0
2007-05-29 18:35:00,0.68015,0.6802,0.6801,0.6802,85000000.0
2007-05-29 18:36:00,0.6802,0.6802,0.68015,0.68015,19200000.0
2007-05-29 18:37:00,0.68015,0.68015,0.6801,0.68015,76800000.0
2007-05-29 18:38:00,0.68015,0.6802,0.68015,0.6802,224099998.0
2007-05-29 18:39:00,0.6802,0.6802,0.68015,0.6802,413999999.0
2007-05-29 18:40:00,0.6802,0.6802,0.68015,0.6802,502200003.0
2007-05-29 18:41:00,0.6802,0.6802,0.68015,0.6802,1411200019.0
2007-05-29 18:42:00,0.6802,0.6802,0.68015,0.6802,323599995.0
2007-05-29 18:43:00,0.6802,0.6802,0.68015,0.6802,626899990.0
2007-05-29 18:44:00,0.6802,0.6802,0.6802,0.6802,917400004.0
2007-05-29 18:45:00,0.6802,0.6802,0.6802,0.6802,1030699995.0
2007-05-29 18:46:00,0.6802,0.6802,0.68015,0.6802,986499998.0
2007-05-29 18:47:00,0.6802,0.6802,0.6802,0.6802,98400004.0
2007-05-29 18:48:00,0.6802,0.6802,0.6802,0.6802,456000004.0
2007-05-29 18:49:00,0.6802,0.6802,0.6802,0.6802,552000017.0
2007-05-29 18:50:00,0.6802,0.6802,0.68015,0.68015,112800003.0
2007-05-29 18:51:00,0.68015,0.6802,0.6801,0.68015,206700001.0
2007-05-29 18:52:00,0.6802,0.6802,0.68015,0.68015,69600000.0
2007-05-29 18:53:00,0.68015,0.68015,0.6801,0.6801,99800001.0
2007-05-29 18:54:00,0.6801,0.6801,0.68005,0.6801,504499997.0
2007-05-29 18:55:00,0.6801,0.6801,0.68005,0.68005,757599990.0
2007-05-29 18:56:00,0.68005,0.6801,0.68005,0.6801,175200001.0
2007-05-29 18:57:00,0.6801,0.6801,0.68005,0.68005,531799997.0
2007-05-29 18:58:00,0.6801,0.6801,0.6801,0.6801,1009100007.0
2007-05-29 18:59:00,0.6801,0.6801,0.6801,0.6801,252100001.0
2007-05-29 19:00:00,0.6801,0.6801,0.68005,0.6801,53600000.0
2007-05-29 19:01:00,0.6801,0.6801,0.6801,0.6801,310999995.0
2007-05-29 19:02:00,0.6801,0.68015,0.68005,0.6801,1748899990.0
2007-05-29 19:03:00,0.6801,0.6801,0.68,0.68,1494999988.0
2007-05-29 19:04:00,0.68,0.68005,0.68,0.68005,738399994.0
2007-05-29 19:05:00,0.68005,0.68005,0.68005,0.68005,6400000.0
2007-05-29 19:06:00,0.68,0.68005,0.68,0.68005,258800002.0
2007-05-29 19:07:00,0.68005,0.68005,0.68005,0.68005,38400000.0
2007-05-29 19:08:00,0.68005,0.6801,0.68,0.6801,953900013.0
2007-05-29 19:09:00,0.68015,0.6802,0.6801,0.6801,937800009.0
2007-05-29 19:10:00,0.6801,0.68015,0.6801,0.6801,1298200001.0
2007-05-29 19:11:00,0.6801,0.6801,0.6801,0.6801,1111200001.0
2007-05-29 19:12:00,0.6801,0.6801,0.68005,0.6801,939400001.0
2007-05-29 19:13:00,0.6801,0.6801,0.68005,0.68005,108799999.0
2007-05-29 19:14:00,0.68005,0.6801,0.68005,0.6801,137600000.0
2007-05-29 19:15:00,0.6801,0.6801,0.68005,0.6801,91199999.0
2007-05-29 19:16:00,0.6801,0.6801,0.68005,0.6801,68700000.0
2007-05-29 19:17:00,0.6801,0.68015,0.68005,0.6801,1070799999.0
2007-05-29 19:18:00,0.6801,0.6801,0.68005,0.6801,1286800012.0
2007-05-29 19:19:00,0.6801,0.6801,0.68005,0.6801,234699998.0
2007-05-29 19:20:00,0.6801,0.6801,0.68005,0.68005,54100000.0
2007-05-29 19:21:00,0.68005,0.68005,0.6799,0.67995,1005200012.0
2007-05-29 19:22:00,0.67995,0.67995,0.6799,0.6799,1379999987.0
2007-05-29 19:23:00,0.6799,0.67995,0.6799,0.67995,679199994.0
2007-05-29 19:24:00,0.67995,0.68,0.67995,0.68,338400000.0
2007-05-29 19:25:00,0.6799,0.68,0.6799,0.68,1045699999.0
2007-05-29 19:26:00,0.67995,0.68,0.67995,0.67995,1045699999.0
2007-05-29 19:27:00,0.68,0.68,0.6799,0.67995,1413599991.0
2007-05-29 19:28:00,0.6799,0.67995,0.67985,0.6799,1409500006.0
2007-05-29 19:29:00,0.6799,0.6799,0.6798,0.6799,1228199996.0
2007-05-29 19:30:00,0.6797,0.6797,0.6796,0.6796,766800001.0
2007-05-29 19:31:00,0.6795,0.6796,0.6795,0.6796,766800001.0
2007-05-29 19:32:00,0.6796,0.6796,0.67955,0.67955,766800001.0
2007-05-29 19:33:00,0.6796,0.6796,0.6795,0.6796,1795200007.0
2007-05-29 19:34:00,0.67955,0.6796,0.6795,0.6795,1795200007.0
2007-05-29 19:35:00,0.6795,0.6795,0.6795,0.6795,1292799993.0
2007-05-29 19:36:00,0.6795,0.6795,0.6795,0.6795,1789999970.0
2007-05-29 19:37:00,0.6795,0.6795,0.67945,0.6795,836200003.0
2007-05-29 19:38:00,0.6795,0.6795,0.67935,0.6794,1774300018.0
2007-05-29 19:39:00,0.6794,0.67945,0.6794,0.6794,465600000.0
2007-05-29 19:40:00,0.6794,0.67945,0.67935,0.6794,1008299992.0
2007-05-29 19:41:00,0.6793,0.6794,0.6792,0.6792,1386499994.0
2007-05-29 19:42:00,0.6792,0.67925,0.6792,0.6792,1386499994.0
2007-05-29 19:43:00,0.6792,0.67925,0.6792,0.6792,1116200003.0
2007-05-29 19:44:00,0.6791,0.6792,0.6791,0.6791,1703800010.0
2007-05-29 19:47:00,0.679,0.679,0.6788,0.6789,1703800010.0
2007-05-29 19:48:00,0.679,0.679,0.6789,0.679,1703800010.0
2007-05-29 19:49:00,0.6791,0.6791,0.6791,0.6791,1703800010.0
2007-05-29 19:51:00,0.6792,0.6792,0.6791,0.6791,1703800010.0
2007-05-29 19:52:00,0.6791,0.6791,0.679,0.6791,411800002.0
2007-05-29 19:53:00,0.67905,0.6791,0.679,0.6791,1038299998.0
2007-05-29 19:54:00,0.6791,0.6791,0.6789,0.679,790700006.0
2007-05-29 19:55:00,0.6789,0.679,0.6789,0.679,790700006.0
2007-05-29 19:56:00,0.67905,0.6791,0.679,0.6791,790700006.0
2007-05-29 19:57:00,0.6791,0.6791,0.679,0.67905,415400002.0
2007-05-29 19:58:00,0.6791,0.6791,0.679,0.6791,242600000.0
2007-05-29 19:59:00,0.6791,0.6791,0.67905,0.67905,242600000.0
2007-05-29 20:00:00,0.6791,0.6792,0.6791,0.67915,593700002.0
2007-05-29 20:01:00,0.67915,0.6792,0.6791,0.6792,328900001.0
2007-05-29 20:02:00,0.6792,0.6792,0.67915,0.6792,415200009.0
2007-05-29 20:03:00,0.6792,0.67925,0.67915,0.6792,1308799998.0
2007-05-29 20:04:00,0.6792,0.6792,0.67915,0.67915,676399998.0
2007-05-29 20:05:00,0.6792,0.67935,0.67915,0.67935,572200000.0
2007-05-29 20:06:00,0.67935,0.67935,0.67925,0.67925,1113499995.0
2007-05-29 20:07:00,0.67925,0.6793,0.67915,0.6792,2124600009.0
2007-05-29 20:08:00,0.67925,0.6793,0.6792,0.6793,263700001.0
2007-05-29 20:09:00,0.67925,0.6793,0.6792,0.6792,1829599987.0
2007-05-29 20:10:00,0.6792,0.67925,0.67915,0.6792,1347099993.0
2007-05-29 20:11:00,0.6792,0.6792,0.67915,0.6792,241500000.0
2007-05-29 20:12:00,0.6792,0.6792,0.6792,0.6792,402799998.0
2007-05-29 20:13:00,0.6792,0.6793,0.6792,0.67925,1069999992.0
2007-05-29 20:14:00,0.67925,0.67925,0.6792,0.6792,1004000006.0
2007-05-29 20:15:00,0.6792,0.6792,0.6792,0.6792,460000008.0
2007-05-29 20:16:00,0.6792,0.67925,0.67915,0.6792,782999998.0
2007-05-29 20:17:00,0.6791,0.6792,0.6791,0.6791,1226600014.0
2007-05-29 20:18:00,0.6792,0.6792,0.6792,0.6792,1226600014.0
2007-05-29 20:19:00,0.6792,0.6793,0.67915,0.67925,1226600014.0
2007-05-29 20:20:00,0.6793,0.6793,0.6792,0.6793,622199999.0
2007-05-29 20:21:00,0.6792,0.6792,0.6792,0.6792,1463099992.0
2007-05-29 20:22:00,0.6792,0.67925,0.67915,0.6792,1463099992.0
2007-05-29 20:23:00,0.6792,0.67925,0.6791,0.67925,571300003.0
2007-05-29 20:24:00,0.67925,0.67925,0.67915,0.6792,902399999.0
2007-05-29 20:25:00,0.6792,0.6792,0.6792,0.6792,331099996.0
2007-05-29 20:26:00,0.6792,0.6792,0.6791,0.6791,1298999990.0
2007-05-29 20:27:00,0.6792,0.6792,0.6791,0.6791,1298999990.0
2007-05-29 20:28:00,0.6792,0.6792,0.6791,0.67915,1298999990.0
2007-05-29 20:29:00,0.67915,0.6792,0.6791,0.6792,1474099992.0
2007-05-29 20:30:00,0.6792,0.6792,0.6792,0.6792,1054200000.0
2007-05-29 20:31:00,0.6792,0.67925,0.6791,0.67925,380799997.0
2007-05-29 20:32:00,0.6793,0.6793,0.6792,0.67925,263199996.0
2007-05-29 20:33:00,0.67925,0.67925,0.6792,0.6792,208100001.0
2007-05-29 20:34:00,0.6792,0.6792,0.6792,0.6792,24000000.0
2007-05-29 20:35:00,0.6792,0.6792,0.67915,0.67915,28700000.0
2007-05-29 20:36:00,0.67915,0.67915,0.6791,0.67915,75600002.0
2007-05-29 20:37:00,0.67915,0.6792,0.6791,0.67915,346899997.0
2007-05-29 20:38:00,0.67906,0.67908,0.67895,0.67898,154500005.0
2007-05-29 20:39:00,0.67909,0.67909,0.67902,0.67902,351400012.0
2007-05-29 20:40:00,0.67915,0.6792,0.6791,0.6792,1106899995.0
2007-05-29 20:41:00,0.6792,0.6792,0.67905,0.6791,528399998.0
2007-05-29 20:42:00,0.6791,0.6792,0.6791,0.6792,1124300002.0
2007-05-29 20:43:00,0.6792,0.6792,0.6792,0.6792,12000000.0
2007-05-29 20:44:00,0.6792,0.6792,0.6792,0.6792,52000000.0
2007-05-29 20:45:00,0.6792,0.6792,0.67915,0.67915,28800000.0
2007-05-29 20:46:00,0.6791,0.6792,0.6791,0.6792,426600011.0
2007-05-29 20:47:00,0.6792,0.6792,0.6791,0.6792,573700001.0
2007-05-29 20:48:00,0.6792,0.6792,0.67915,0.6792,100500001.0
2007-05-29 20:49:00,0.6792,0.6792,0.6792,0.6792,191600000.0
2007-05-29 20:50:00,0.6792,0.6792,0.6792,0.6792,482799997.0
2007-05-29 20:51:00,0.6792,0.67925,0.67915,0.6792,716800000.0
2007-05-29 20:52:00,0.6792,0.67925,0.67915,0.6792,392200006.0
2007-05-29 20:53:00,0.6792,0.6792,0.6792,0.6792,1083799987.0
2007-05-29 20:54:00,0.6792,0.6793,0.6792,0.6793,1071799992.0
2007-05-29 20:55:00,0.6793,0.6793,0.6792,0.6793,424000002.0
2007-05-29 20:56:00,0.6793,0.6793,0.67925,0.6793,214400000.0
2007-05-29 20:57:00,0.6793,0.6793,0.6793,0.6793,491400004.0
2007-05-29 20:58:00,0.6793,0.6793,0.6792,0.67925,860200012.0
2007-05-29 20:59:00,0.6793,0.6793,0.6793,0.6793,183500000.0
2007-05-29 21:00:00,0.6793,0.6793,0.6792,0.6793,693199995.0
2007-05-29 21:01:00,0.6793,0.6793,0.6792,0.6793,376499998.0
2007-05-29 21:02:00,0.6793,0.6793,0.6792,0.6793,763700005.0
2007-05-29 21:03:00,0.6793,0.6793,0.6792,0.6793,763999994.0
2007-05-29 21:04:00,0.6793,0.6793,0.67915,0.6792,2083499996.0
2007-05-29 21:06:00,0.6793,0.6793,0.6792,0.6792,260700004.0
2007-05-29 21:07:00,0.67925,0.67925,0.6792,0.6792,260700004.0
2007-05-29 21:08:00,0.6792,0.6793,0.6792,0.6793,324899997.0
2007-05-29 21:09:00,0.6793,0.6793,0.6793,0.6793,687600001.0
2007-05-29 21:10:00,0.6793,0.6793,0.6793,0.6793,196999998.0
2007-05-29 21:11:00,0.6793,0.6793,0.6793,0.6793,220599998.0
2007-05-29 21:12:00,0.6793,0.6793,0.67925,0.6793,30300000.0
2007-05-29 21:13:00,0.6793,0.6793,0.6793,0.6793,16000000.0
2007-05-29 21:14:00,0.6793,0.6793,0.67925,0.67925,112000000.0
2007-05-29 21:15:00,0.6793,0.6793,0.6793,0.6793,12000000.0
2007-05-29 21:16:00,0.6793,0.6793,0.67925,0.6793,46300000.0
2007-05-29 21:17:00,0.6793,0.6793,0.6792,0.6792,561399999.0
2007-05-29 21:18:00,0.67925,0.6793,0.67915,0.67915,1329200002.0
2007-05-29 21:19:00,0.6792,0.6792,0.67915,0.6792,656700001.0
2007-05-29 21:20:00,0.6792,0.6792,0.6792,0.6792,694500005.0
2007-05-29 21:21:00,0.67915,0.6792,0.67915,0.6792,171899997.0
2007-05-29 21:22:00,0.6792,0.6793,0.6792,0.6793,1145499994.0
2007-05-29 21:23:00,0.6793,0.6793,0.6792,0.6792,335699995.0
2007-05-29 21:24:00,0.67915,0.6792,0.6791,0.6791,812600000.0
2007-05-29 21:25:00,0.6791,0.67915,0.6791,0.67915,843400002.0
2007-05-29 21:26:00,0.67905,0.67915,0.67905,0.67915,803600005.0
2007-05-29 21:27:00,0.67915,0.67915,0.6791,0.67915,404700003.0
2007-05-29 21:28:00,0.67915,0.67915,0.67905,0.67905,308299995.0
2007-05-29 21:29:00,0.67905,0.67915,0.67905,0.67915,186100002.0
2007-05-29 21:30:00,0.67915,0.67915,0.6791,0.6791,538100006.0
2007-05-29 21:31:00,0.6791,0.67915,0.6791,0.67915,333599999.0
2007-05-29 21:32:00,0.67915,0.67915,0.6791,0.6791,241600002.0
2007-05-29 21:33:00,0.6791,0.6792,0.6791,0.6791,1288700008.0
2007-05-29 21:34:00,0.6791,0.6791,0.6791,0.6791,467300004.0
2007-05-29 21:35:00,0.6791,0.6791,0.6791,0.6791,120800000.0
2007-05-29 21:36:00,0.6791,0.6791,0.6791,0.6791,43200000.0
2007-05-29 21:37:00,0.679,0.67904,0.67894,0.67897,798999989.0
2007-05-29 21:38:00,0.6791,0.6791,0.6791,0.6791,69600000.0
2007-05-29 21:39:00,0.6791,0.6791,0.679,0.6791,836899999.0
2007-05-29 21:40:00,0.6791,0.6791,0.6791,0.6791,68800000.0
2007-05-29 21:41:00,0.6791,0.6791,0.67895,0.679,1339199992.0
2007-05-29 21:42:00,0.67895,0.67905,0.67895,0.67895,1804600006.0
2007-05-29 21:43:00,0.67895,0.679,0.67895,0.679,694999997.0
2007-05-29 21:44:00,0.679,0.6791,0.679,0.6791,284099999.0
2007-05-29 21:45:00,0.6791,0.6791,0.67895,0.67905,1199899989.0
2007-05-29 21:46:00,0.679,0.67905,0.67895,0.67895,616699991.0
2007-05-29 21:51:00,0.679,0.679,0.6789,0.6789,1395699987.0
2007-05-29 21:52:00,0.6789,0.6789,0.6788,0.6788,1207900000.0
2007-05-29 21:53:00,0.6789,0.6789,0.6789,0.6789,1207900000.0
2007-05-29 21:54:00,0.6789,0.679,0.67885,0.679,1207900000.0
2007-05-29 21:55:00,0.67895,0.679,0.67895,0.679,575399989.0
2007-05-29 21:56:00,0.679,0.679,0.67895,0.67895,577000003.0
2007-05-29 21:57:00,0.67895,0.6791,0.67895,0.67895,810299991.0
2007-05-29 21:58:00,0.679,0.67905,0.679,0.679,658499998.0
2007-05-29 21:59:00,0.679,0.67905,0.67895,0.679,1511400015.0
2007-05-29 22:00:00,0.679,0.67905,0.679,0.679,703100001.0
2007-05-29 22:01:00,0.679,0.679,0.67895,0.679,1599900010.0
2007-05-29 22:02:00,0.67895,0.67905,0.67895,0.67895,1682199984.0
2007-05-29 22:03:00,0.67895,0.679,0.67885,0.67885,1083399998.0
2007-05-29 22:04:00,0.67885,0.67895,0.67885,0.67895,411000004.0
2007-05-29 22:05:00,0.67895,0.67895,0.67885,0.6789,1233000012.0
2007-05-29 22:06:00,0.6789,0.6789,0.6788,0.6788,231199998.0
2007-05-29 22:07:00,0.67885,0.6789,0.6788,0.67885,149800004.0
2007-05-29 22:08:00,0.67885,0.67885,0.67885,0.67885,2400000.0
2007-05-29 22:09:00,0.67885,0.67885,0.67875,0.67875,336800005.0
2007-05-29 22:10:00,0.6788,0.67885,0.67875,0.6788,1202600005.0
2007-05-29 22:11:00,0.67885,0.67885,0.67875,0.67875,1260400004.0
2007-05-29 22:12:00,0.6788,0.6788,0.67875,0.6788,674200006.0
2007-05-29 22:13:00,0.67875,0.67885,0.67875,0.6788,1537999987.0
2007-05-29 22:14:00,0.6788,0.6788,0.6788,0.6788,152000000.0
2007-05-29 22:15:00,0.6786,0.67865,0.67854,0.67863,428400000.0
2007-05-29 22:16:00,0.67861,0.67871,0.67858,0.67863,223000002.0
2007-05-29 22:17:00,0.6788,0.67885,0.6788,0.6788,642099995.0
2007-05-29 22:18:00,0.6788,0.6788,0.67875,0.6788,1035299997.0
2007-05-29 22:19:00,0.67875,0.6788,0.67875,0.67875,171199996.0
2007-05-29 22:20:00,0.6788,0.6788,0.67875,0.6788,298900005.0
2007-05-29 22:21:00,0.6788,0.6788,0.6788,0.6788,473600011.0
2007-05-29 22:22:00,0.6788,0.6789,0.6788,0.67885,367199997.0
2007-05-29 22:23:00,0.6789,0.6789,0.6788,0.67885,721399987.0
2007-05-29 22:24:00,0.67885,0.6789,0.6788,0.67885,628599996.0
2007-05-29 22:25:00,0.67885,0.67885,0.6788,0.6788,698600001.0
2007-05-29 22:26:00,0.6788,0.6789,0.6788,0.67885,491600005.0
2007-05-29 22:27:00,0.6789,0.6789,0.6788,0.6788,316699997.0
2007-05-29 22:28:00,0.6788,0.6789,0.6788,0.6788,193100001.0
2007-05-29 22:29:00,0.6788,0.67885,0.67875,0.67875,777099997.0
2007-05-29 22:30:00,0.67875,0.6788,0.67875,0.6788,213800000.0
2007-05-29 22:31:00,0.6788,0.6788,0.6788,0.6788,653199999.0
2007-05-29 22:32:00,0.6788,0.6788,0.6788,0.6788,324799998.0
2007-05-29 22:33:00,0.6788,0.6788,0.67875,0.6788,845600002.0
2007-05-29 22:34:00,0.6788,0.6788,0.67875,0.6788,158699998.0
2007-05-29 22:35:00,0.6788,0.6788,0.6788,0.6788,121600000.0
2007-05-29 22:36:00,0.6788,0.6788,0.6787,0.6787,171500004.0
2007-05-29 22:37:00,0.6788,0.6788,0.6788,0.6788,68200000.0
2007-05-29 22:38:00,0.6788,0.6788,0.6788,0.6788,9600000.0
2007-05-29 22:39:00,0.6788,0.6788,0.6788,0.6788,62400000.0
2007-05-29 22:40:00,0.6788,0.6788,0.6787,0.6787,121200002.0
2007-05-29 22:41:00,0.67875,0.67875,0.6787,0.6787,92400002.0
2007-05-29 22:42:00,0.67875,0.6788,0.6787,0.6787,178400002.0
2007-05-29 22:43:00,0.6787,0.6788,0.6787,0.6788,88900001.0
2007-05-29 22:44:00,0.67875,0.67875,0.67875,0.67875,10400000.0
2007-05-29 22:45:00,0.67875,0.6788,0.67875,0.67875,31200000.0
2007-05-29 22:46:00,0.6788,0.6788,0.67875,0.67875,28800000.0
2007-05-29 22:47:00,0.6788,0.6788,0.6788,0.6788,4000000.0
2007-05-29 22:48:00,0.67875,0.67875,0.67875,0.67875,10400000.0
2007-05-29 22:49:00,0.67872,0.67872,0.67852,0.67855,582499997.0
2007-05-29 22:50:00,0.67875,0.67875,0.67875,0.67875,19200000.0
2007-05-29 22:51:00,0.67875,0.6788,0.6787,0.67875,86400002.0
2007-05-29 22:52:00,0.67875,0.6788,0.6787,0.6787,80800000.0
2007-05-29 22:53:00,0.67875,0.67875,0.67865,0.67875,228400001.0
2007-05-29 22:54:00,0.6787,0.67875,0.67865,0.6787,376700000.0
2007-05-29 22:55:00,0.6787,0.67875,0.6787,0.67875,178400001.0
2007-05-29 22:56:00,0.67875,0.67875,0.6787,0.67875,144800002.0
2007-05-29 22:57:00,0.67875,0.67875,0.6787,0.6787,128800001.0
2007-05-29 22:58:00,0.67875,0.67875,0.6787,0.67875,170400000.0
2007-05-29 22:59:00,0.67875,0.67875,0.67865,0.6787,82799996.0
2007-05-29 23:00:00,0.67855,0.6787,0.6784,0.6784,218100000.0
2007-05-29 23:01:00,0.6786,0.6786,0.6786,0.6786,7900000.0
2007-05-29 23:02:00,0.6785,0.6786,0.6785,0.6786,117400000.0
2007-05-29 23:03:00,0.6786,0.6786,0.6786,0.6786,194500000.0
2007-05-29 23:04:00,0.6786,0.6787,0.6786,0.6787,152900002.0
2007-05-29 23:05:00,0.6787,0.6787,0.6786,0.6786,68400002.0
2007-05-29 23:06:00,0.6786,0.6786,0.6786,0.6786,192000001.0
2007-05-29 23:07:00,0.6786,0.6787,0.6786,0.6787,75599998.0
2007-05-29 23:08:00,0.6787,0.6787,0.6787,0.6787,26299999.0
2007-05-29 23:09:00,0.6787,0.6788,0.6787,0.6788,117999997.0
2007-05-29 23:10:00,0.6788,0.6788,0.6788,0.6788,4000000.0
2007-05-29 23:11:00,0.6788,0.6788,0.67875,0.67875,23200000.0
2007-05-29 23:12:00,0.67875,0.67875,0.67875,0.67875,53600000.0
2007-05-29 23:13:00,0.6788,0.6788,0.67875,0.6788,43900000.0
2007-05-29 23:14:00,0.6788,0.6788,0.6788,0.6788,11200000.0
2007-05-29 23:15:00,0.6788,0.6788,0.67865,0.67865,342500007.0
2007-05-29 23:16:00,0.6786,0.6786,0.6786,0.6786,75000000.0
2007-05-29 23:17:00,0.6788,0.6788,0.6788,0.6788,26400000.0
2007-05-29 23:18:00,0.67875,0.67875,0.6787,0.6787,139200000.0
2007-05-29 23:19:00,0.6787,0.6787,0.6786,0.6786,203400000.0
2007-05-29 23:20:00,0.67865,0.6787,0.67865,0.6787,128299997.0
2007-05-29 23:21:00,0.6787,0.6787,0.6787,0.6787,208800000.0
2007-05-29 23:22:00,0.6787,0.6787,0.6786,0.6786,283600000.0
2007-05-29 23:23:00,0.67855,0.6787,0.67855,0.67865,128400000.0
2007-05-29 23:24:00,0.6787,0.6787,0.6786,0.6787,47900000.0
2007-05-29 23:25:00,0.6787,0.6787,0.6787,0.6787,74400000.0
2007-05-29 23:26:00,0.6787,0.6787,0.6785,0.6786,133700002.0
2007-05-29 23:27:00,0.6786,0.6788,0.6786,0.67865,356099999.0
2007-05-29 23:28:00,0.6787,0.6787,0.6787,0.6787,58399997.0
2007-05-29 23:29:00,0.6787,0.6788,0.6787,0.6788,79999998.0
2007-05-29 23:30:00,0.6788,0.6788,0.67855,0.67865,291700000.0
2007-05-29 23:31:00,0.67865,0.6787,0.6785,0.6787,234300004.0
2007-05-29 23:32:00,0.67865,0.67865,0.6785,0.6785,103500000.0
2007-05-29 23:33:00,0.6785,0.6786,0.67845,0.67845,173200003.0
2007-05-29 23:34:00,0.6785,0.6785,0.6785,0.6785,399900001.0
2007-05-29 23:35:00,0.6786,0.6786,0.6786,0.6786,256800004.0
2007-05-29 23:36:00,0.6786,0.6786,0.6786,0.6786,151200002.0
2007-05-29 23:37:00,0.6786,0.6786,0.6786,0.6786,131200006.0
2007-05-29 23:38:00,0.6786,0.6786,0.6786,0.6786,111200001.0
2007-05-29 23:39:00,0.6786,0.6786,0.6786,0.6786,220800003.0
2007-05-29 23:40:00,0.6786,0.6786,0.6786,0.6786,93600000.0
2007-05-29 23:41:00,0.6786,0.6786,0.6785,0.6786,257199999.0
2007-05-29 23:42:00,0.6786,0.6786,0.6786,0.6786,108000000.0
2007-05-29 23:43:00,0.6786,0.6786,0.6786,0.6786,110400000.0
2007-05-29 23:44:00,0.6786,0.6786,0.6786,0.6786,146400002.0
2007-05-29 23:45:00,0.6786,0.6786,0.6786,0.6786,339599999.0
2007-05-29 23:46:00,0.67843,0.67862,0.67843,0.67855,1609999991.0
2007-05-29 23:47:00,0.6786,0.6786,0.6786,0.6786,127199996.0
2007-05-29 23:48:00,0.6786,0.6786,0.6786,0.6786,170399997.0
2007-05-29 23:49:00,0.6785,0.6786,0.6785,0.6786,714099996.0
2007-05-29 23:50:00,0.6786,0.6786,0.67855,0.6786,233500000.0
2007-05-29 23:51:00,0.6786,0.6786,0.6786,0.6786,263199999.0
2007-05-29 23:52:00,0.6786,0.6786,0.6786,0.6786,102400002.0
2007-05-29 23:53:00,0.6786,0.6786,0.6786,0.6786,220799996.0
2007-05-29 23:54:00,0.6786,0.6786,0.6786,0.6786,95999998.0
2007-05-29 23:55:00,0.6786,0.6787,0.6785,0.6786,603300003.0
2007-05-29 23:56:00,0.6786,0.6787,0.6785,0.67865,208699997.0
2007-05-29 23:57:00,0.6787,0.6787,0.67865,0.6787,255599999.0
2007-05-29 23:58:00,0.6787,0.6787,0.6785,0.6785,171000000.0
2007-05-29 23:59:00,0.6785,0.6785,0.67845,0.67845,102099998.0
2007-05-30 00:00:00,0.67855,0.6787,0.67855,0.6787,621699994.0
2007-05-30 00:01:00,0.6787,0.6787,0.6787,0.6787,10400000.0
2007-05-30 00:02:00,0.6787,0.6787,0.6786,0.6786,152800001.0
2007-05-30 00:03:00,0.6786,0.6787,0.6786,0.6787,201300003.0
2007-05-30 00:04:00,0.6787,0.6787,0.67865,0.67865,6400000.0
2007-05-30 00:05:00,0.67865,0.67865,0.67865,0.67865,8000000.0
2007-05-30 00:06:00,0.67865,0.6787,0.67865,0.6787,18400000.0
2007-05-30 00:07:00,0.6787,0.67875,0.6787,0.6787,104000000.0
2007-05-30 00:08:00,0.6787,0.6787,0.67865,0.6787,213799998.0
2007-05-30 00:09:00,0.6787,0.6787,0.6787,0.6787,64200000.0
2007-05-30 00:10:00,0.67865,0.6787,0.6786,0.6787,242900000.0
2007-05-30 00:11:00,0.6787,0.6787,0.6787,0.6787,12800000.0
2007-05-30 00:12:00,0.6787,0.6787,0.67865,0.67865,176499998.0
2007-05-30 00:13:00,0.6787,0.6787,0.67865,0.67865,195000000.0
2007-05-30 00:14:00,0.6787,0.6787,0.6787,0.6787,120800000.0
2007-05-30 00:15:00,0.6787,0.6787,0.6787,0.6787,36800000.0
2007-05-30 00:16:00,0.6787,0.6787,0.67865,0.67865,51600000.0
2007-05-30 00:17:00,0.67848,0.67861,0.67848,0.67861,230999997.0
2007-05-30 00:18:00,0.67845,0.67859,0.67843,0.67859,657100002.0
2007-05-30 00:19:00,0.6787,0.6787,0.67865,0.67865,129600000.0
2007-05-30 00:20:00,0.6787,0.6787,0.67865,0.67865,34700000.0
2007-05-30 00:21:00,0.67864,0.67864,0.6785,0.67858,1389300005.0
2007-05-30 00:22:00,0.67855,0.67865,0.67855,0.6786,1297199997.0
2007-05-30 00:23:00,0.67852,0.67865,0.67851,0.67855,1131799999.0
2007-05-30 00:24:00,0.6787,0.6787,0.6787,0.6787,10400000.0
2007-05-30 00:25:00,0.6787,0.6787,0.6787,0.6787,10400000.0
2007-05-30 00:26:00,0.67857,0.67871,0.67857,0.67858,372800000.0
2007-05-30 00:27:00,0.6787,0.6787,0.6787,0.6787,20800000.0
2007-05-30 00:28:00,0.6787,0.6787,0.6787,0.6787,52000000.0
2007-05-30 00:29:00,0.6787,0.6787,0.6787,0.6787,10400000.0
2007-05-30 00:30:00,0.6787,0.6787,0.6787,0.6787,10400000.0
2007-05-30 00:31:00,0.6787,0.6787,0.67865,0.67865,320800001.0
2007-05-30 00:32:00,0.67858,0.67861,0.67847,0.67847,803500006.0
2007-05-30 00:33:00,0.6787,0.6787,0.6787,0.6787,10400000.0
2007-05-30 00:34:00,0.6787,0.6787,0.6787,0.6787,90399999.0
2007-05-30 00:35:00,0.6787,0.67875,0.6787,0.6787,291199997.0
2007-05-30 00:36:00,0.67858,0.67876,0.67858,0.67858,510299995.0
2007-05-30 00:37:00,0.67875,0.67875,0.67875,0.67875,14400000.0
2007-05-30 00:38:00,0.67875,0.6788,0.67875,0.6788,67200000.0
2007-05-30 00:39:00,0.6788,0.6788,0.67875,0.6788,149400002.0
2007-05-30 00:40:00,0.6788,0.6789,0.6788,0.6789,195699998.0
2007-05-30 00:41:00,0.6789,0.6789,0.6789,0.6789,16800000.0
2007-05-30 00:42:00,0.6789,0.6789,0.6789,0.6789,10800000.0
2007-05-30 00:43:00,0.6789,0.6789,0.67885,0.6789,52000000.0
2007-05-30 00:44:00,0.6789,0.6789,0.6789,0.6789,8000000.0
2007-05-30 00:45:00,0.67862,0.6788,0.67862,0.6788,869800009.0
2007-05-30 00:46:00,0.6789,0.6789,0.6789,0.6789,28800000.0
2007-05-30 00:47:00,0.6789,0.67895,0.6789,0.67895,166400001.0
2007-05-30 00:48:00,0.67895,0.679,0.6789,0.67895,101200001.0
2007-05-30 00:49:00,0.67895,0.679,0.67885,0.6789,171600001.0
2007-05-30 00:50:00,0.6789,0.6789,0.6789,0.6789,42400000.0
2007-05-30 00:51:00,0.6789,0.6789,0.67885,0.6789,77700001.0
2007-05-30 00:52:00,0.67885,0.6789,0.67885,0.6789,16800000.0
2007-05-30 00:53:00,0.6789,0.6789,0.6789,0.6789,100000000.0
2007-05-30 00:54:00,0.6789,0.6789,0.67885,0.6789,198399999.0
2007-05-30 00:55:00,0.6789,0.679,0.6789,0.6789,181099999.0
2007-05-30 00:56:00,0.6789,0.679,0.6789,0.679,570600000.0
2007-05-30 00:57:00,0.679,0.679,0.679,0.679,252799997.0
2007-05-30 00:58:00,0.679,0.679,0.67895,0.679,171999996.0
2007-05-30 00:59:00,0.67895,0.679,0.67895,0.679,62799999.0
2007-05-30 01:00:00,0.679,0.6791,0.679,0.6791,100800000.0
2007-05-30 01:01:00,0.679,0.6791,0.679,0.679,210800002.0
2007-05-30 01:02:00,0.679,0.67915,0.67895,0.6791,614600002.0
2007-05-30 01:03:00,0.6791,0.67915,0.67905,0.67915,220000003.0
2007-05-30 01:04:00,0.6792,0.6792,0.6792,0.6792,55200000.0
2007-05-30 01:05:00,0.6792,0.6792,0.6791,0.6791,130000000.0
2007-05-30 01:06:00,0.67905,0.6792,0.67905,0.6792,68499999.0
2007-05-30 01:07:00,0.6792,0.6792,0.6792,0.6792,63200000.0
2007-05-30 01:08:00,0.6792,0.6792,0.6792,0.6792,27200000.0
2007-05-30 01:09:00,0.6792,0.6792,0.6791,0.6791,254499999.0
2007-05-30 01:10:00,0.6791,0.67915,0.67905,0.67915,1177200002.0
2007-05-30 01:11:00,0.67915,0.6792,0.67905,0.67915,454299988.0
2007-05-30 01:12:00,0.6791,0.6792,0.6791,0.6792,623200006.0
2007-05-30 01:13:00,0.6792,0.6792,0.6792,0.6792,92000000.0
2007-05-30 01:14:00,0.6792,0.6792,0.6791,0.6791,136600000.0
2007-05-30 01:15:00,0.6791,0.67925,0.6791,0.6792,557499995.0
2007-05-30 01:16:00,0.6792,0.6792,0.67915,0.67915,335299997.0
2007-05-30 01:17:00,0.6792,0.6792,0.67915,0.6792,464599995.0
2007-05-30 01:18:00,0.67915,0.6792,0.67915,0.6792,779099993.0
2007-05-30 01:19:00,0.6792,0.6792,0.6792,0.6792,278499993.0
2007-05-30 01:20:00,0.67915,0.6792,0.67915,0.6792,85599999.0
2007-05-30 01:21:00,0.6792,0.6792,0.67915,0.6792,228699998.0
2007-05-30 01:22:00,0.6792,0.67925,0.6792,0.67925,76800000.0
2007-05-30 01:23:00,0.6793,0.6793,0.6793,0.6793,2400000.0
2007-05-30 01:24:00,0.6793,0.6793,0.6793,0.6793,3200000.0
2007-05-30 01:25:00,0.6793,0.6793,0.67915,0.67915,414500002.0
2007-05-30 01:26:00,0.6792,0.67925,0.6792,0.67925,685400000.0
2007-05-30 01:27:00,0.67925,0.6793,0.67925,0.6793,70400000.0
2007-05-30 01:28:00,0.6793,0.6793,0.67915,0.6792,361400001.0
2007-05-30 01:29:00,0.6792,0.6792,0.6792,0.6792,20000000.0
2007-05-30 01:30:00,0.6792,0.6792,0.6792,0.6792,45600000.0
2007-05-30 01:31:00,0.6792,0.6792,0.6792,0.6792,24199999.0
2007-05-30 01:32:00,0.6792,0.6792,0.67915,0.6792,228900000.0
2007-05-30 01:33:00,0.6792,0.67925,0.67915,0.6792,1103100001.0
2007-05-30 01:34:00,0.6792,0.6792,0.67915,0.67915,422399998.0
2007-05-30 01:35:00,0.67915,0.6792,0.67915,0.6792,232100000.0
2007-05-30 01:36:00,0.67925,0.67925,0.6792,0.6792,94399998.0
2007-05-30 01:37:00,0.6792,0.6792,0.67915,0.6792,313799993.0
2007-05-30 01:38:00,0.6792,0.6792,0.6792,0.6792,32000000.0
2007-05-30 01:39:00,0.6792,0.6792,0.6792,0.6792,49600000.0
2007-05-30 01:40:00,0.6792,0.6792,0.6792,0.6792,263999999.0
2007-05-30 01:41:00,0.6792,0.6792,0.6792,0.6792,140000000.0
2007-05-30 01:42:00,0.6792,0.6792,0.6792,0.6792,28000000.0
2007-05-30 01:43:00,0.6792,0.6792,0.6792,0.6792,15200000.0
2007-05-30 01:44:00,0.6792,0.6792,0.6792,0.6792,12800000.0
2007-05-30 01:45:00,0.6792,0.6792,0.6791,0.67915,69599999.0
2007-05-30 01:46:00,0.6792,0.6792,0.67915,0.6792,64000000.0
2007-05-30 01:47:00,0.6792,0.6792,0.6792,0.6792,80800000.0
2007-05-30 01:48:00,0.6792,0.6792,0.6792,0.6792,490400000.0
2007-05-30 01:49:00,0.6792,0.6792,0.67915,0.6792,224000000.0
2007-05-30 01:50:00,0.6792,0.6792,0.6791,0.6792,273600001.0
2007-05-30 01:51:00,0.6792,0.67925,0.67915,0.6792,840699998.0
2007-05-30 01:52:00,0.6792,0.6792,0.6792,0.6792,864000000.0
2007-05-30 01:53:00,0.6792,0.67925,0.67915,0.6792,333700000.0
2007-05-30 01:54:00,0.6792,0.6792,0.6792,0.6792,343200003.0
2007-05-30 01:55:00,0.6792,0.6792,0.6792,0.6792,132800000.0
2007-05-30 01:56:00,0.6792,0.6792,0.6792,0.6792,191200000.0
2007-05-30 01:57:00,0.6792,0.6792,0.67915,0.6792,224800000.0
2007-05-30 01:58:00,0.67915,0.6792,0.67915,0.6792,462100000.0
2007-05-30 01:59:00,0.6792,0.6792,0.6791,0.6792,550400000.0
2007-05-30 02:00:00,0.6792,0.6792,0.67915,0.67915,165700000.0
2007-05-30 02:01:00,0.6792,0.6792,0.6791,0.6791,1076200004.0
2007-05-30 02:02:00,0.6791,0.6792,0.6791,0.6792,428400000.0
2007-05-30 02:03:00,0.6792,0.6792,0.67915,0.6792,70300000.0
2007-05-30 02:04:00,0.67915,0.6792,0.67915,0.67915,9800000.0
2007-05-30 02:05:00,0.6792,0.6792,0.6792,0.6792,77600000.0
2007-05-30 02:06:00,0.6792,0.6792,0.6791,0.6791,838000005.0
2007-05-30 02:07:00,0.67915,0.6792,0.6791,0.6792,177799996.0
2007-05-30 02:08:00,0.6792,0.6792,0.6792,0.6792,9600000.0
2007-05-30 02:09:00,0.6791,0.6791,0.6791,0.6791,272099993.0
2007-05-30 02:10:00,0.67915,0.67915,0.67905,0.67905,333599996.0
2007-05-30 02:11:00,0.67915,0.67915,0.6791,0.6791,486300002.0
2007-05-30 02:12:00,0.6791,0.6791,0.6791,0.6791,195500000.0
2007-05-30 02:13:00,0.6791,0.6791,0.6791,0.6791,304699998.0
2007-05-30 02:14:00,0.6791,0.6791,0.67905,0.67905,321100001.0
2007-05-30 02:15:00,0.6791,0.6791,0.6791,0.6791,67000002.0
2007-05-30 02:16:00,0.67898,0.67908,0.67895,0.67908,46200000.0
2007-05-30 02:17:00,0.6791,0.6791,0.67905,0.67905,337000002.0
2007-05-30 02:18:00,0.6791,0.6792,0.67905,0.6792,532000011.0
2007-05-30 02:19:00,0.6792,0.6792,0.6791,0.67915,352999999.0
2007-05-30 02:20:00,0.67915,0.67915,0.6791,0.6791,963599995.0
2007-05-30 02:21:00,0.67915,0.67915,0.67905,0.6791,387600005.0
2007-05-30 02:22:00,0.67895,0.67899,0.67882,0.6789,381499989.0
2007-05-30 02:23:00,0.6791,0.6791,0.6791,0.6791,14400000.0
2007-05-30 02:24:00,0.6791,0.6791,0.67905,0.6791,128000000.0
2007-05-30 02:25:00,0.67905,0.67905,0.67905,0.67905,2400000.0
2007-05-30 02:26:00,0.67877,0.67892,0.67869,0.67885,1030000001.0
2007-05-30 02:27:00,0.67905,0.67905,0.67885,0.67895,261400004.0
2007-05-30 02:28:00,0.679,0.679,0.67885,0.6789,550600003.0
2007-05-30 02:29:00,0.6789,0.6789,0.67885,0.6789,184799999.0
2007-05-30 02:30:00,0.6789,0.6789,0.6789,0.6789,12000000.0
2007-05-30 02:31:00,0.6789,0.6789,0.6789,0.6789,25600000.0
2007-05-30 02:32:00,0.6789,0.679,0.6789,0.6789,159200000.0
2007-05-30 02:33:00,0.6789,0.6789,0.6788,0.6788,616199998.0
2007-05-30 02:34:00,0.6788,0.6789,0.67875,0.6788,1750599984.0
2007-05-30 02:35:00,0.6788,0.6788,0.67875,0.6788,202399999.0
2007-05-30 02:36:00,0.67875,0.6788,0.6787,0.6787,913300002.0
2007-05-30 02:37:00,0.6787,0.6787,0.6787,0.6787,929400010.0
2007-05-30 02:38:00,0.6787,0.6787,0.6786,0.67865,2075599970.0
2007-05-30 02:39:00,0.67865,0.6787,0.6786,0.67865,392000003.0
2007-05-30 02:40:00,0.67865,0.67865,0.67865,0.67865,92000000.0
2007-05-30 02:41:00,0.67865,0.6787,0.6786,0.6786,659100000.0
2007-05-30 02:42:00,0.6786,0.6787,0.6786,0.6787,321799993.0
2007-05-30 02:43:00,0.6787,0.6787,0.6787,0.6787,6300000.0
2007-05-30 02:44:00,0.6786,0.67865,0.6786,0.67865,49500001.0
2007-05-30 02:45:00,0.6787,0.6787,0.6787,0.6787,800000.0
2007-05-30 02:46:00,0.6786,0.6787,0.6786,0.6787,34300000.0
2007-05-30 02:47:00,0.6786,0.6786,0.67855,0.67855,319899992.0
2007-05-30 02:48:00,0.6787,0.6787,0.6786,0.67865,121399998.0
2007-05-30 02:49:00,0.67865,0.6787,0.67865,0.6787,132000000.0
2007-05-30 02:50:00,0.6787,0.6787,0.67865,0.67865,66400000.0
2007-05-30 02:51:00,0.67865,0.6787,0.67865,0.67865,40800000.0
2007-05-30 02:52:00,0.67865,0.6787,0.67865,0.6787,103999999.0
2007-05-30 02:53:00,0.6787,0.6787,0.67865,0.67865,72800000.0
2007-05-30 02:54:00,0.67865,0.6787,0.67865,0.67865,24000000.0
2007-05-30 02:55:00,0.67865,0.67865,0.67865,0.67865,57600000.0
2007-05-30 02:56:00,0.67865,0.67865,0.67865,0.67865,33600000.0
2007-05-30 02:57:00,0.67865,0.67865,0.67865,0.67865,40800000.0
2007-05-30 02:58:00,0.67865,0.67865,0.67855,0.6786,1098399982.0
2007-05-30 02:59:00,0.6786,0.67865,0.6786,0.67865,79800000.0
2007-05-30 03:00:00,0.67865,0.67865,0.6786,0.6786,39899998.0
2007-05-30 03:01:00,0.6786,0.6786,0.6786,0.6786,121199996.0
2007-05-30 03:02:00,0.6786,0.6786,0.6786,0.6786,180499997.0
2007-05-30 03:03:00,0.6786,0.6786,0.6786,0.6786,94100000.0
2007-05-30 03:04:00,0.6786,0.67865,0.6786,0.6786,272599997.0
2007-05-30 03:05:00,0.6786,0.6786,0.6786,0.6786,386800003.0
2007-05-30 03:06:00,0.6786,0.6786,0.67855,0.67855,525899995.0
2007-05-30 03:07:00,0.67855,0.67865,0.67855,0.67865,249900005.0
2007-05-30 03:08:00,0.67865,0.67865,0.6786,0.67865,136400004.0
2007-05-30 03:09:00,0.67865,0.67865,0.67865,0.67865,24900000.0
2007-05-30 03:10:00,0.67865,0.6787,0.6786,0.6786,251500000.0
2007-05-30 03:11:00,0.6786,0.6786,0.6786,0.6786,820200003.0
2007-05-30 03:12:00,0.6786,0.67865,0.6786,0.6786,236500001.0
2007-05-30 03:13:00,0.6786,0.6786,0.6786,0.6786,27200000.0
2007-05-30 03:14:00,0.6786,0.6786,0.6786,0.6786,7900000.0
2007-05-30 03:15:00,0.67855,0.6786,0.6785,0.6785,229399997.0
2007-05-30 03:16:00,0.6785,0.6786,0.67845,0.67845,301999991.0
2007-05-30 03:17:00,0.67845,0.6786,0.67845,0.6785,1180999971.0
2007-05-30 03:18:00,0.6785,0.6786,0.67845,0.67845,752199981.0
2007-05-30 03:19:00,0.6785,0.67855,0.67845,0.6785,1151599994.0
2007-05-30 03:20:00,0.6785,0.67855,0.67845,0.67845,353699994.0
2007-05-30 03:21:00,0.6785,0.67855,0.67845,0.6785,368000000.0
2007-05-30 03:22:00,0.6785,0.6785,0.67845,0.6785,41600000.0
2007-05-30 03:23:00,0.6785,0.6786,0.6785,0.6785,136599999.0
2007-05-30 03:24:00,0.6785,0.6785,0.67845,0.6785,24400000.0
2007-05-30 03:25:00,0.67845,0.6785,0.67835,0.67835,851699996.0
2007-05-30 03:26:00,0.6784,0.6784,0.67835,0.6784,485599998.0
2007-05-30 03:27:00,0.6784,0.6784,0.6783,0.6783,1148400012.0
2007-05-30 03:28:00,0.6783,0.67835,0.6783,0.6783,778800004.0
2007-05-30 03:29:00,0.6783,0.6784,0.6783,0.6783,269200003.0
2007-05-30 03:30:00,0.6783,0.6783,0.67825,0.6783,901000001.0
2007-05-30 03:31:00,0.6783,0.6784,0.6783,0.6784,1299399997.0
2007-05-30 03:32:00,0.6784,0.67845,0.6783,0.6784,677100002.0
2007-05-30 03:33:00,0.67835,0.67865,0.67835,0.67865,1678500003.0
2007-05-30 03:34:00,0.67865,0.67865,0.6785,0.6785,769200000.0
2007-05-30 03:35:00,0.6785,0.6786,0.67835,0.67845,1255099991.0
2007-05-30 03:36:00,0.6784,0.6785,0.67835,0.6785,701999994.0
2007-05-30 03:37:00,0.6785,0.6785,0.67835,0.67845,1749699971.0
2007-05-30 03:38:00,0.6784,0.6786,0.6784,0.6786,1755600002.0
2007-05-30 03:39:00,0.67855,0.6786,0.67855,0.6786,768499996.0
2007-05-30 03:40:00,0.6786,0.6786,0.6785,0.6786,994399990.0
2007-05-30 03:41:00,0.6786,0.6786,0.6786,0.6786,1212400005.0
2007-05-30 03:42:00,0.6786,0.6787,0.6786,0.67865,1654500001.0
2007-05-30 03:43:00,0.67865,0.6787,0.67865,0.67865,720199992.0
2007-05-30 03:44:00,0.67865,0.6787,0.6786,0.6786,738100003.0
2007-05-30 03:45:00,0.67865,0.67865,0.6785,0.6786,1339399993.0
2007-05-30 03:46:00,0.6786,0.67865,0.6786,0.67865,229300003.0
2007-05-30 03:47:00,0.67865,0.67865,0.67855,0.6786,325599995.0
2007-05-30 03:48:00,0.6786,0.6786,0.6786,0.6786,151499998.0
2007-05-30 03:49:00,0.6786,0.6786,0.67855,0.67855,712500000.0
2007-05-30 03:50:00,0.6786,0.6786,0.67855,0.67855,341299998.0
2007-05-30 03:51:00,0.6786,0.6786,0.6786,0.6786,32700001.0
2007-05-30 03:52:00,0.6786,0.6786,0.6786,0.6786,102000000.0
2007-05-30 03:53:00,0.6786,0.67865,0.6786,0.6786,525199999.0
2007-05-30 03:54:00,0.6786,0.67865,0.6786,0.67865,366199998.0
2007-05-30 03:55:00,0.67865,0.6787,0.67865,0.6787,108000000.0
2007-05-30 03:56:00,0.6787,0.67875,0.6787,0.67875,136200000.0
2007-05-30 03:57:00,0.67875,0.679,0.67865,0.6789,1496999983.0
2007-05-30 03:58:00,0.6789,0.679,0.67885,0.679,415199999.0
2007-05-30 03:59:00,0.67895,0.67895,0.6788,0.67885,622800009.0
2007-05-30 04:00:00,0.67885,0.6789,0.6788,0.6788,229700001.0
2007-05-30 04:01:00,0.6788,0.67885,0.67875,0.6788,402499995.0
2007-05-30 04:02:00,0.6788,0.67885,0.67875,0.67885,421099990.0
2007-05-30 04:03:00,0.67885,0.67885,0.6788,0.67885,305899997.0
2007-05-30 04:04:00,0.67885,0.67885,0.67885,0.67885,79200000.0
2007-05-30 04:05:00,0.67885,0.67885,0.67885,0.67885,40800000.0
2007-05-30 04:06:00,0.67885,0.6789,0.67885,0.6789,208000005.0
2007-05-30 04:07:00,0.6789,0.6789,0.6788,0.67885,444400012.0
2007-05-30 04:08:00,0.67885,0.67885,0.67885,0.67885,10400000.0
2007-05-30 04:09:00,0.6788,0.67885,0.6788,0.67885,57699998.0
2007-05-30 04:10:00,0.6789,0.6789,0.6789,0.6789,2400000.0
2007-05-30 04:11:00,0.67885,0.6789,0.67885,0.67885,51800000.0
2007-05-30 04:12:00,0.67885,0.6789,0.67885,0.67885,125900004.0
2007-05-30 04:13:00,0.6789,0.67895,0.67885,0.6789,483200000.0
2007-05-30 04:14:00,0.679,0.679,0.6788,0.67885,530200006.0
2007-05-30 04:15:00,0.67885,0.67885,0.6788,0.67885,94000004.0
2007-05-30 04:16:00,0.6788,0.67885,0.6788,0.67885,89999998.0
2007-05-30 04:17:00,0.67857,0.67874,0.67857,0.67866,114400000.0
2007-05-30 04:18:00,0.6789,0.6789,0.6789,0.6789,68000000.0
2007-05-30 04:19:00,0.6789,0.6789,0.6789,0.6789,68800000.0
2007-05-30 04:20:00,0.6789,0.6789,0.6788,0.6789,149299999.0
2007-05-30 04:21:00,0.6789,0.6789,0.67875,0.67875,645200003.0
2007-05-30 04:22:00,0.6788,0.6788,0.67855,0.6786,1267500003.0
2007-05-30 04:23:00,0.67865,0.67875,0.67865,0.67875,177000001.0
2007-05-30 04:24:00,0.67875,0.6788,0.6787,0.6788,218199999.0
2007-05-30 04:25:00,0.6788,0.6789,0.67865,0.6788,1383400025.0
2007-05-30 04:26:00,0.6788,0.6788,0.6787,0.6788,376600007.0
2007-05-30 04:27:00,0.67875,0.6788,0.67875,0.67875,26400000.0
2007-05-30 04:28:00,0.6788,0.6788,0.6788,0.6788,664599998.0
2007-05-30 04:29:00,0.6788,0.6788,0.6788,0.6788,139200003.0
2007-05-30 04:30:00,0.6788,0.6788,0.67875,0.67875,192600003.0
2007-05-30 04:31:00,0.67875,0.6788,0.67875,0.6788,323800000.0
2007-05-30 04:32:00,0.6788,0.6788,0.6788,0.6788,22400000.0
2007-05-30 04:33:00,0.6788,0.6788,0.6786,0.6787,900200020.0
2007-05-30 04:34:00,0.6787,0.67885,0.6786,0.6788,803500003.0
2007-05-30 04:35:00,0.6788,0.6788,0.67845,0.6786,1520500010.0
2007-05-30 04:36:00,0.6786,0.67865,0.6786,0.67865,92500003.0
2007-05-30 04:37:00,0.67865,0.67865,0.67865,0.67865,23200000.0
2007-05-30 04:38:00,0.6786,0.67865,0.6786,0.67865,145599996.0
2007-05-30 04:39:00,0.67865,0.67865,0.6786,0.67865,108399996.0
2007-05-30 04:40:00,0.67838,0.67861,0.67838,0.67841,183000000.0
2007-05-30 04:41:00,0.67865,0.67865,0.67865,0.67865,9600000.0
2007-05-30 04:42:00,0.67865,0.67865,0.67865,0.67865,2400000.0
2007-05-30 04:43:00,0.67853,0.6786,0.67832,0.67832,247299997.0
2007-05-30 04:44:00,0.67865,0.67865,0.6785,0.6786,175399993.0
2007-05-30 04:45:00,0.6786,0.6786,0.6786,0.6786,28800000.0
2007-05-30 04:46:00,0.6785,0.6785,0.67845,0.67845,771700012.0
2007-05-30 04:47:00,0.67845,0.6785,0.67845,0.6785,539399999.0
2007-05-30 04:48:00,0.67825,0.67846,0.67823,0.67834,158600002.0
2007-05-30 04:49:00,0.6785,0.6785,0.67845,0.67845,23200000.0
2007-05-30 04:50:00,0.6785,0.6785,0.6785,0.6785,35200000.0
2007-05-30 04:51:00,0.6785,0.6785,0.6785,0.6785,48800000.0
2007-05-30 04:52:00,0.6785,0.6785,0.6785,0.6785,379700004.0
2007-05-30 04:53:00,0.67855,0.6786,0.6785,0.6785,674700000.0
2007-05-30 04:54:00,0.6785,0.6786,0.6785,0.6786,1656399999.0
2007-05-30 04:55:00,0.67855,0.6786,0.6785,0.6785,553600004.0
2007-05-30 04:56:00,0.6785,0.6785,0.67845,0.6785,221600002.0
2007-05-30 04:57:00,0.6785,0.6786,0.6785,0.67855,710900004.0
2007-05-30 04:58:00,0.6785,0.67855,0.6785,0.6785,276899990.0
2007-05-30 04:59:00,0.6785,0.6785,0.67845,0.6785,1061299988.0
2007-05-30 05:00:00,0.6785,0.6785,0.6784,0.6785,1316300000.0
2007-05-30 05:01:00,0.6785,0.6785,0.6785,0.6785,54400000.0
2007-05-30 05:02:00,0.6785,0.6785,0.6785,0.6785,26400000.0
2007-05-30 05:03:00,0.6785,0.6785,0.6785,0.6785,46400000.0
2007-05-30 05:04:00,0.6785,0.6785,0.6784,0.6784,178900001.0
2007-05-30 05:05:00,0.6784,0.6784,0.67835,0.6784,212400000.0
2007-05-30 05:06:00,0.6784,0.6784,0.6784,0.6784,240700000.0
2007-05-30 05:07:00,0.6784,0.6784,0.67835,0.6784,259400002.0
2007-05-30 05:08:00,0.6784,0.6784,0.67835,0.67835,202399999.0
2007-05-30 05:09:00,0.6784,0.67845,0.67835,0.6784,542800003.0
2007-05-30 05:10:00,0.6784,0.6784,0.6784,0.6784,13600000.0
2007-05-30 05:11:00,0.6784,0.6785,0.6784,0.6785,593200000.0
2007-05-30 05:12:00,0.67845,0.6785,0.67835,0.6785,495200016.0
2007-05-30 05:13:00,0.6785,0.6785,0.6784,0.6784,422000002.0
2007-05-30 05:14:00,0.6784,0.6785,0.6784,0.6784,798600000.0
2007-05-30 05:15:00,0.6784,0.67845,0.6784,0.6784,307999996.0
2007-05-30 05:16:00,0.6784,0.6785,0.67835,0.6785,1303200006.0
2007-05-30 05:17:00,0.6785,0.6785,0.67835,0.67835,1246000011.0
2007-05-30 05:18:00,0.6784,0.6785,0.6784,0.6784,456699988.0
2007-05-30 05:19:00,0.6784,0.6785,0.6784,0.6785,50300000.0
2007-05-30 05:20:00,0.6785,0.6785,0.6784,0.6785,159200000.0
2007-05-30 05:21:00,0.6785,0.6785,0.6784,0.6784,996500017.0
2007-05-30 05:22:00,0.6784,0.6784,0.67835,0.67835,237000000.0
2007-05-30 05:23:00,0.6784,0.6784,0.6784,0.6784,74200001.0
2007-05-30 05:24:00,0.6784,0.6784,0.6784,0.6784,219399992.0
2007-05-30 05:25:00,0.6784,0.6784,0.67835,0.67835,1200599973.0
2007-05-30 05:26:00,0.67835,0.6785,0.67835,0.67845,764899995.0
2007-05-30 05:27:00,0.6785,0.6785,0.6785,0.6785,112000000.0
2007-05-30 05:28:00,0.6785,0.6785,0.67845,0.67845,716500007.0
2007-05-30 05:29:00,0.6785,0.6785,0.67845,0.6785,253800001.0
2007-05-30 05:30:00,0.6785,0.6785,0.6785,0.6785,237000000.0
2007-05-30 05:31:00,0.6785,0.6785,0.6785,0.6785,1411499992.0
2007-05-30 05:32:00,0.6785,0.6785,0.67845,0.6785,810399991.0
2007-05-30 05:33:00,0.6785,0.6786,0.6785,0.6785,2097200002.0
2007-05-30 05:34:00,0.6785,0.6785,0.67845,0.67845,586799999.0
2007-05-30 05:35:00,0.67845,0.6785,0.67845,0.6785,329299998.0
2007-05-30 05:36:00,0.6785,0.6786,0.6785,0.6786,503800004.0
2007-05-30 05:37:00,0.6786,0.6786,0.67855,0.67855,252900000.0
2007-05-30 05:38:00,0.6786,0.6786,0.6786,0.6786,20000000.0
2007-05-30 05:39:00,0.6785,0.6786,0.67845,0.67855,1259999991.0
2007-05-30 05:40:00,0.67855,0.67855,0.6785,0.6785,349899996.0
2007-05-30 05:41:00,0.6785,0.6785,0.6785,0.6785,424199986.0
2007-05-30 05:42:00,0.6785,0.6786,0.6785,0.67855,934700002.0
2007-05-30 05:43:00,0.67855,0.67855,0.67845,0.6785,565900006.0
2007-05-30 05:44:00,0.6785,0.6785,0.6785,0.6785,154000003.0
2007-05-30 05:45:00,0.6785,0.67855,0.6785,0.6785,1118499992.0
2007-05-30 05:46:00,0.6785,0.6785,0.6785,0.6785,314199998.0
2007-05-30 05:47:00,0.6785,0.6785,0.6785,0.6785,62200000.0
2007-05-30 05:48:00,0.6785,0.6785,0.67845,0.6785,356400001.0
2007-05-30 05:49:00,0.6785,0.6785,0.67845,0.67845,229800003.0
2007-05-30 05:50:00,0.6785,0.6785,0.6785,0.6785,33599999.0
2007-05-30 05:51:00,0.6785,0.6785,0.6785,0.6785,232700008.0
2007-05-30 05:52:00,0.6785,0.6785,0.67845,0.67845,223499998.0
2007-05-30 05:53:00,0.6784,0.67845,0.6784,0.67845,358199992.0
2007-05-30 05:54:00,0.6785,0.6785,0.6784,0.6784,107900000.0
2007-05-30 05:55:00,0.6784,0.6785,0.6784,0.6785,244199989.0
2007-05-30 05:56:00,0.6785,0.6785,0.6785,0.6785,91600001.0
2007-05-30 05:57:00,0.6785,0.6785,0.6785,0.6785,213799999.0
2007-05-30 05:58:00,0.6785,0.6785,0.6785,0.6785,116500001.0
2007-05-30 05:59:00,0.6785,0.6785,0.6785,0.6785,62200000.0
2007-05-30 06:00:00,0.6785,0.6785,0.6785,0.6785,571300005.0
2007-05-30 06:01:00,0.6785,0.6785,0.6785,0.6785,916600015.0
2007-05-30 06:02:00,0.6785,0.6785,0.67845,0.67845,1800000039.0
2007-05-30 06:03:00,0.6785,0.6785,0.6785,0.6785,117200003.0
2007-05-30 06:04:00,0.6785,0.6785,0.6785,0.6785,478699990.0
2007-05-30 06:05:00,0.6785,0.6785,0.6785,0.6785,123900004.0
2007-05-30 06:06:00,0.67843,0.67856,0.67843,0.67847,2055700006.0
2007-05-30 06:07:00,0.6785,0.6785,0.6785,0.6785,114900003.0
2007-05-30 06:08:00,0.6785,0.6785,0.6785,0.6785,270999999.0
2007-05-30 06:09:00,0.6785,0.6785,0.67845,0.67845,784100002.0
2007-05-30 06:10:00,0.67845,0.6785,0.67845,0.6785,669899999.0
2007-05-30 06:11:00,0.6785,0.6785,0.6785,0.6785,91900000.0
2007-05-30 06:12:00,0.6785,0.6785,0.6785,0.6785,250399992.0
2007-05-30 06:13:00,0.6785,0.6785,0.6785,0.6785,57400002.0
2007-05-30 06:14:00,0.6785,0.6786,0.6785,0.6785,1055900013.0
2007-05-30 06:15:00,0.6785,0.6785,0.6785,0.6785,367900002.0
2007-05-30 06:16:00,0.6785,0.6786,0.6785,0.6785,346299998.0
2007-05-30 06:17:00,0.6785,0.6785,0.6785,0.6785,210600001.0
2007-05-30 06:18:00,0.6785,0.6785,0.6785,0.6785,78000001.0
2007-05-30 06:19:00,0.6785,0.6785,0.6785,0.6785,175400001.0
2007-05-30 06:20:00,0.6785,0.6785,0.67845,0.67845,38500000.0
2007-05-30 06:21:00,0.6785,0.6785,0.6785,0.6785,74400000.0
2007-05-30 06:22:00,0.6785,0.6785,0.67845,0.6785,349200000.0
2007-05-30 06:23:00,0.6785,0.6785,0.6785,0.6785,114299998.0
2007-05-30 06:24:00,0.6785,0.6785,0.67845,0.6785,160500000.0
2007-05-30 06:25:00,0.6785,0.6785,0.6785,0.6785,165600000.0
2007-05-30 06:26:00,0.6785,0.6785,0.6785,0.6785,12800000.0
2007-05-30 06:27:00,0.6785,0.6785,0.6785,0.6785,4800000.0
2007-05-30 06:28:00,0.6785,0.6785,0.6785,0.6785,19200000.0
2007-05-30 06:29:00,0.67842,0.67845,0.67833,0.67843,558900000.0
2007-05-30 06:30:00,0.6785,0.6785,0.6785,0.6785,84000001.0
2007-05-30 06:31:00,0.67837,0.67852,0.67837,0.67839,320700001.0
2007-05-30 06:32:00,0.67848,0.67853,0.67842,0.67842,570699996.0
2007-05-30 06:33:00,0.67852,0.67852,0.67837,0.67837,707199997.0
2007-05-30 06:34:00,0.67857,0.67861,0.67848,0.67848,621500003.0
2007-05-30 06:35:00,0.6785,0.6785,0.6785,0.6785,38300000.0
2007-05-30 06:36:00,0.6785,0.6785,0.67845,0.67845,51800001.0
2007-05-30 06:37:00,0.6785,0.6785,0.6785,0.6785,200799999.0
2007-05-30 06:38:00,0.67836,0.67839,0.67836,0.67838,188999996.0
2007-05-30 06:39:00,0.67834,0.67841,0.67834,0.67841,637700004.0
2007-05-30 06:40:00,0.67843,0.67849,0.67836,0.67836,735999998.0
2007-05-30 06:41:00,0.6785,0.6785,0.6785,0.6785,111600000.0
2007-05-30 06:42:00,0.67851,0.67851,0.6783,0.67837,616999999.0
2007-05-30 06:43:00,0.6785,0.6785,0.6785,0.6785,120500000.0
2007-05-30 06:44:00,0.67849,0.67855,0.67839,0.67839,12000000.0
2007-05-30 06:45:00,0.6785,0.6785,0.6785,0.6785,13600000.0
2007-05-30 06:46:00,0.6785,0.6785,0.6785,0.6785,16000000.0
2007-05-30 06:47:00,0.67839,0.67844,0.67837,0.67837,29500000.0
2007-05-30 06:48:00,0.6785,0.6785,0.6785,0.6785,177600000.0
2007-05-30 06:49:00,0.6785,0.6785,0.6785,0.6785,18200000.0
2007-05-30 06:50:00,0.6785,0.6785,0.67835,0.67835,1105500003.0
2007-05-30 06:51:00,0.67835,0.67835,0.67825,0.6783,620399984.0
2007-05-30 06:52:00,0.6783,0.6783,0.6783,0.6783,40000000.0
2007-05-30 06:53:00,0.6783,0.6783,0.6783,0.6783,282399999.0
2007-05-30 06:54:00,0.6783,0.6783,0.67825,0.6783,153299998.0
2007-05-30 06:55:00,0.6783,0.6783,0.67825,0.6783,301199998.0
2007-05-30 06:56:00,0.6783,0.6783,0.6783,0.6783,678400008.0
2007-05-30 06:57:00,0.6783,0.6784,0.6783,0.67835,613799994.0
2007-05-30 06:58:00,0.67835,0.6785,0.67835,0.6784,1771199994.0
2007-05-30 06:59:00,0.6784,0.6784,0.6784,0.6784,543799999.0
2007-05-30 07:00:00,0.6784,0.6784,0.67835,0.6784,133299997.0
2007-05-30 07:01:00,0.6784,0.6784,0.6784,0.6784,236699995.0
2007-05-30 07:02:00,0.6784,0.6784,0.67835,0.67835,219599999.0
2007-05-30 07:03:00,0.67835,0.67835,0.67825,0.67825,1834100007.0
2007-05-30 07:04:00,0.67825,0.67835,0.67825,0.67835,607800001.0
2007-05-30 07:05:00,0.6784,0.6784,0.6784,0.6784,81500000.0
2007-05-30 07:06:00,0.6784,0.6784,0.6783,0.6783,830300006.0
2007-05-30 07:07:00,0.6783,0.6783,0.67825,0.6783,211800001.0
2007-05-30 07:08:00,0.67824,0.67827,0.67801,0.67815,446000001.0
2007-05-30 07:09:00,0.6783,0.67835,0.6783,0.67835,241599998.0
2007-05-30 07:10:00,0.67835,0.6784,0.6783,0.6783,145800002.0
2007-05-30 07:11:00,0.67835,0.67835,0.67825,0.67825,192999998.0
2007-05-30 07:12:00,0.67835,0.6784,0.67835,0.6784,8800000.0
2007-05-30 07:13:00,0.6784,0.6784,0.6784,0.6784,89100000.0
2007-05-30 07:14:00,0.6784,0.6784,0.6784,0.6784,26700000.0
2007-05-30 07:15:00,0.6784,0.6785,0.6784,0.6784,413500000.0
2007-05-30 07:16:00,0.6784,0.6784,0.6784,0.6784,1688399995.0
2007-05-30 07:17:00,0.6784,0.67845,0.6784,0.67845,93800000.0
2007-05-30 07:18:00,0.67845,0.67845,0.6784,0.6784,49399998.0
2007-05-30 07:19:00,0.6784,0.6784,0.6784,0.6784,647499988.0
2007-05-30 07:20:00,0.6784,0.6785,0.6784,0.6784,409099991.0
2007-05-30 07:21:00,0.6784,0.6784,0.6784,0.6784,818099997.0
2007-05-30 07:22:00,0.6784,0.6785,0.67835,0.67845,847200006.0
2007-05-30 07:23:00,0.67845,0.6785,0.6784,0.67845,517900002.0
2007-05-30 07:24:00,0.67845,0.67845,0.6784,0.6784,134199998.0
2007-05-30 07:25:00,0.6784,0.6785,0.6784,0.67845,384999994.0
2007-05-30 07:26:00,0.6785,0.6785,0.6784,0.6785,218500001.0
2007-05-30 07:27:00,0.6785,0.6785,0.6783,0.6784,415099994.0
2007-05-30 07:28:00,0.6784,0.6784,0.6783,0.67835,461199995.0
2007-05-30 07:29:00,0.6784,0.6784,0.67835,0.6784,22400000.0
2007-05-30 07:30:00,0.6784,0.6784,0.6784,0.6784,900000.0
2007-05-30 07:31:00,0.6784,0.6784,0.6783,0.6783,437300001.0
2007-05-30 07:32:00,0.6783,0.67835,0.6783,0.6783,862500003.0
2007-05-30 07:33:00,0.67835,0.6784,0.6783,0.6784,402400006.0
2007-05-30 07:34:00,0.6784,0.6784,0.6784,0.6784,19200000.0
2007-05-30 07:35:00,0.6784,0.6784,0.67835,0.67835,28400000.0
2007-05-30 07:36:00,0.6784,0.6784,0.6784,0.6784,22400000.0
2007-05-30 07:37:00,0.6784,0.6784,0.67825,0.67825,484900000.0
2007-05-30 07:38:00,0.67825,0.67835,0.67825,0.6783,1861699997.0
2007-05-30 07:39:00,0.67835,0.67835,0.6783,0.6783,1283600002.0
2007-05-30 07:40:00,0.6783,0.6784,0.6783,0.67835,321300000.0
2007-05-30 07:41:00,0.67835,0.6784,0.6783,0.6784,232399997.0
2007-05-30 07:42:00,0.67835,0.6784,0.67835,0.6784,83499998.0
2007-05-30 07:43:00,0.6784,0.6784,0.67825,0.6783,547400002.0
2007-05-30 07:44:00,0.6783,0.6784,0.67825,0.67835,836000010.0
2007-05-30 07:45:00,0.6784,0.6784,0.6783,0.6783,323100007.0
2007-05-30 07:46:00,0.6783,0.67835,0.6783,0.67835,200299996.0
2007-05-30 07:47:00,0.67835,0.6784,0.6783,0.6784,796900002.0
2007-05-30 07:48:00,0.6784,0.6784,0.67835,0.67835,122200000.0
2007-05-30 07:49:00,0.67835,0.6784,0.67835,0.6784,92000000.0
2007-05-30 07:50:00,0.67835,0.6784,0.67835,0.6784,214100000.0
2007-05-30 07:51:00,0.6784,0.6785,0.6784,0.6785,676399989.0
2007-05-30 07:52:00,0.6785,0.6785,0.67845,0.67845,84799999.0
2007-05-30 07:53:00,0.6785,0.6785,0.6785,0.6785,36800000.0
2007-05-30 07:54:00,0.6785,0.6785,0.67845,0.67845,769799995.0
2007-05-30 07:55:00,0.6785,0.6786,0.67845,0.6785,1729100005.0
2007-05-30 07:56:00,0.6785,0.6785,0.6785,0.6785,385299991.0
2007-05-30 07:57:00,0.6785,0.6785,0.6785,0.6785,1363199996.0
2007-05-30 07:58:00,0.6785,0.6786,0.6785,0.6785,1472299986.0
2007-05-30 07:59:00,0.6785,0.6786,0.6785,0.6786,202000004.0
2007-05-30 08:00:00,0.6786,0.6787,0.6786,0.67865,1296400006.0
2007-05-30 08:01:00,0.6787,0.6789,0.6786,0.6789,1311599999.0
2007-05-30 08:02:00,0.6788,0.6789,0.6786,0.6787,1311599999.0
2007-05-30 08:03:00,0.67865,0.6787,0.6786,0.6787,863499999.0
2007-05-30 08:04:00,0.6787,0.6788,0.67865,0.6788,1528700007.0
2007-05-30 08:05:00,0.6788,0.6788,0.6787,0.6788,777400000.0
2007-05-30 08:06:00,0.6788,0.67885,0.6788,0.6788,494099992.0
2007-05-30 08:07:00,0.6788,0.6788,0.67865,0.67875,904899996.0
2007-05-30 08:08:00,0.67875,0.6789,0.67875,0.6789,554299992.0
2007-05-30 08:09:00,0.6789,0.6789,0.6788,0.6789,916500006.0
2007-05-30 08:10:00,0.6789,0.679,0.67885,0.679,316000003.0
2007-05-30 08:11:00,0.679,0.679,0.67885,0.6789,718700000.0
2007-05-30 08:12:00,0.6789,0.67895,0.6789,0.6789,763599995.0
2007-05-30 08:13:00,0.6789,0.6789,0.6788,0.6788,1761500019.0
2007-05-30 08:14:00,0.6788,0.67895,0.6788,0.6789,1443999983.0
2007-05-30 08:15:00,0.6789,0.67895,0.6788,0.67885,1031900003.0
2007-05-30 08:16:00,0.67875,0.679,0.6787,0.6789,2088800003.0
2007-05-30 08:17:00,0.67885,0.679,0.67885,0.679,498099999.0
2007-05-30 08:18:00,0.679,0.679,0.679,0.679,500000003.0
2007-05-30 08:19:00,0.679,0.679,0.679,0.679,283200002.0
2007-05-30 08:20:00,0.679,0.679,0.6789,0.6789,1098899986.0
2007-05-30 08:21:00,0.6789,0.6789,0.67885,0.6789,742299999.0
2007-05-30 08:22:00,0.6789,0.6789,0.6789,0.6789,78700002.0
2007-05-30 08:23:00,0.6789,0.6789,0.6789,0.6789,340799999.0
2007-05-30 08:24:00,0.6789,0.6789,0.6789,0.6789,462400001.0
2007-05-30 08:25:00,0.6789,0.67895,0.6789,0.6789,1030699991.0
2007-05-30 08:26:00,0.679,0.679,0.679,0.679,16800000.0
2007-05-30 08:27:00,0.679,0.67905,0.67885,0.67895,1391200014.0
2007-05-30 08:28:00,0.6788,0.6789,0.6788,0.6789,1189699997.0
2007-05-30 08:29:00,0.6789,0.67895,0.6789,0.67895,1189699997.0
2007-05-30 08:30:00,0.67895,0.679,0.6789,0.679,740899998.0
2007-05-30 08:31:00,0.679,0.679,0.67895,0.679,53600000.0
2007-05-30 08:32:00,0.679,0.679,0.6789,0.679,433800003.0
2007-05-30 08:33:00,0.67895,0.679,0.6789,0.67895,177599997.0
2007-05-30 08:34:00,0.6789,0.67895,0.6789,0.6789,1326600003.0
2007-05-30 08:35:00,0.6789,0.67895,0.6788,0.67885,1884800015.0
2007-05-30 08:36:00,0.67885,0.6789,0.67885,0.6789,299399993.0
2007-05-30 08:37:00,0.6789,0.6789,0.6789,0.6789,105000000.0
2007-05-30 08:38:00,0.679,0.679,0.679,0.679,1924100007.0
2007-05-30 08:40:00,0.6791,0.6791,0.679,0.6791,1924100007.0
2007-05-30 08:41:00,0.679,0.6791,0.679,0.6791,1924100007.0
2007-05-30 08:42:00,0.679,0.6791,0.679,0.679,1924100007.0
2007-05-30 08:43:00,0.6791,0.6791,0.679,0.679,1924100007.0
2007-05-30 08:44:00,0.6789,0.6789,0.6787,0.6787,1924100007.0
2007-05-30 08:45:00,0.6788,0.6788,0.67865,0.67875,1924100007.0
2007-05-30 08:46:00,0.6786,0.6787,0.6786,0.6787,604499990.0
2007-05-30 08:47:00,0.6788,0.6788,0.6787,0.6788,604499990.0
2007-05-30 08:48:00,0.6788,0.67895,0.6788,0.67895,604499990.0
2007-05-30 08:49:00,0.67895,0.679,0.6789,0.6789,683800002.0
2007-05-30 08:50:00,0.6789,0.6792,0.6788,0.6791,1591299984.0
2007-05-30 08:52:00,0.6791,0.6792,0.6791,0.6791,1591299984.0
2007-05-30 08:53:00,0.679,0.6792,0.679,0.6791,1362699984.0
2007-05-30 08:54:00,0.67915,0.6792,0.67915,0.67915,1362699984.0
2007-05-30 08:55:00,0.67915,0.6792,0.67915,0.6792,2118799997.0
2007-05-30 08:56:00,0.6792,0.6793,0.6792,0.6793,2062300007.0
2007-05-30 08:57:00,0.6793,0.6793,0.6792,0.6793,2062300007.0
2007-05-30 08:58:00,0.6793,0.6794,0.6792,0.6793,1355299988.0
2007-05-30 08:59:00,0.6792,0.6793,0.6792,0.6793,1355299988.0
2007-05-30 09:00:00,0.6792,0.6792,0.6791,0.6791,1355299988.0
2007-05-30 09:01:00,0.6792,0.6792,0.6791,0.6791,1355299988.0
2007-05-30 09:02:00,0.67915,0.6792,0.6791,0.6791,2092599997.0
2007-05-30 09:03:00,0.679,0.6793,0.679,0.6793,1787899999.0
2007-05-30 09:04:00,0.6793,0.6794,0.67925,0.67925,1787899999.0
2007-05-30 09:05:00,0.67925,0.67925,0.67915,0.67915,2059799989.0
2007-05-30 09:06:00,0.67915,0.6792,0.67915,0.6792,1183400006.0
2007-05-30 09:07:00,0.6792,0.6792,0.6792,0.6792,1746499986.0
2007-05-30 09:08:00,0.6793,0.6794,0.6792,0.6794,1746499986.0
2007-05-30 09:09:00,0.67945,0.6795,0.67935,0.67935,1746499986.0
2007-05-30 09:10:00,0.67935,0.6794,0.67925,0.6794,1950800019.0
2007-05-30 09:11:00,0.6793,0.6794,0.6793,0.6793,1660400009.0
2007-05-30 09:12:00,0.6793,0.67935,0.6793,0.67935,1052200000.0
2007-05-30 09:13:00,0.67935,0.6794,0.67935,0.6794,271200003.0
2007-05-30 09:14:00,0.67935,0.6794,0.67935,0.6794,327199999.0
2007-05-30 09:15:00,0.67935,0.67935,0.67925,0.6793,1983099989.0
2007-05-30 09:16:00,0.6793,0.6793,0.6792,0.67925,1162699998.0
2007-05-30 09:17:00,0.67925,0.6793,0.6792,0.67925,366599995.0
2007-05-30 09:18:00,0.6792,0.6793,0.6792,0.67925,475999995.0
2007-05-30 09:19:00,0.67925,0.6794,0.67925,0.67935,1030499998.0
2007-05-30 09:20:00,0.6794,0.6794,0.6793,0.6793,454599996.0
2007-05-30 09:21:00,0.67935,0.6794,0.6793,0.6794,665699996.0
2007-05-30 09:23:00,0.6793,0.6793,0.67925,0.6793,1955899985.0
2007-05-30 09:24:00,0.6793,0.67935,0.6793,0.6793,1624099976.0
2007-05-30 09:25:00,0.6793,0.67935,0.6793,0.6793,1116599984.0
2007-05-30 09:26:00,0.6793,0.6793,0.67925,0.6793,734400007.0
2007-05-30 09:27:00,0.67925,0.6793,0.67925,0.6793,534000000.0
2007-05-30 09:28:00,0.6793,0.6793,0.6793,0.6793,1434100005.0
2007-05-30 09:29:00,0.6793,0.6793,0.67925,0.67925,1778600003.0
2007-05-30 09:30:00,0.67925,0.6793,0.67925,0.6793,1470000023.0
2007-05-30 09:31:00,0.6793,0.6793,0.67925,0.67925,1217400002.0
2007-05-30 09:32:00,0.6791,0.6791,0.6791,0.6791,895999997.0
2007-05-30 09:33:00,0.679,0.6791,0.679,0.679,895999997.0
2007-05-30 09:34:00,0.6791,0.6791,0.6791,0.6791,895999997.0
2007-05-30 09:35:00,0.6791,0.6791,0.679,0.6791,1724600005.0
2007-05-30 09:36:00,0.6791,0.6792,0.6791,0.67915,1724600005.0
2007-05-30 09:37:00,0.67915,0.67915,0.6791,0.67915,1389499997.0
2007-05-30 09:38:00,0.67915,0.6792,0.67915,0.6792,152500000.0
2007-05-30 09:39:00,0.6792,0.6792,0.67915,0.6792,307500000.0
2007-05-30 09:40:00,0.6792,0.6792,0.6792,0.6792,1359899998.0
2007-05-30 09:41:00,0.6793,0.6793,0.6792,0.6792,421099998.0
2007-05-30 09:42:00,0.6793,0.6793,0.67925,0.6793,421099998.0
2007-05-30 09:43:00,0.6793,0.6793,0.6793,0.6793,68300000.0
2007-05-30 09:44:00,0.6793,0.6793,0.67925,0.67925,150400000.0
2007-05-30 09:45:00,0.67925,0.6793,0.67925,0.6793,218000000.0
2007-05-30 09:46:00,0.6793,0.6793,0.67925,0.67925,2022099981.0
2007-05-30 09:50:00,0.6793,0.6794,0.6793,0.6794,848899994.0
2007-05-30 09:51:00,0.6795,0.6796,0.6795,0.6796,1098400015.0
2007-05-30 09:52:00,0.6797,0.6797,0.6796,0.6797,1098400015.0
2007-05-30 09:53:00,0.6797,0.6797,0.6795,0.6796,881699986.0
2007-05-30 09:54:00,0.6796,0.6796,0.67955,0.6796,881699986.0
2007-05-30 09:55:00,0.6796,0.6796,0.6795,0.6796,1759299994.0
2007-05-30 09:56:00,0.6795,0.6796,0.6795,0.6796,1759299994.0
2007-05-30 09:57:00,0.6797,0.6797,0.6796,0.6796,1759299994.0
2007-05-30 09:58:00,0.6797,0.6797,0.67955,0.6796,1759299994.0
2007-05-30 09:59:00,0.6795,0.6796,0.6794,0.6794,1452699995.0
2007-05-30 10:00:00,0.6795,0.6795,0.6795,0.6795,1452699995.0
2007-05-30 10:02:00,0.6794,0.6794,0.67935,0.67935,1452699995.0
2007-05-30 10:03:00,0.6794,0.67945,0.67935,0.6794,2015900005.0
2007-05-30 10:04:00,0.6794,0.6794,0.67935,0.6794,2104199991.0
2007-05-30 10:05:00,0.6794,0.6794,0.6793,0.6793,1356699991.0
2007-05-30 10:06:00,0.6792,0.6792,0.6792,0.6792,1356699991.0
2007-05-30 10:07:00,0.6793,0.6793,0.6792,0.6792,1356699991.0
2007-05-30 10:08:00,0.6792,0.67925,0.67915,0.67915,1585600013.0
2007-05-30 10:09:00,0.6791,0.6792,0.6791,0.6792,733299990.0
2007-05-30 10:10:00,0.6791,0.6792,0.6791,0.6792,733299990.0
2007-05-30 10:11:00,0.67915,0.6792,0.6791,0.67915,733299990.0
2007-05-30 10:12:00,0.6791,0.67915,0.67905,0.6791,2012800005.0
2007-05-30 10:13:00,0.6791,0.67915,0.6791,0.6791,1644699996.0
2007-05-30 10:14:00,0.679,0.6791,0.679,0.679,768000002.0
2007-05-30 10:15:00,0.6789,0.679,0.6789,0.679,768000002.0
2007-05-30 10:16:00,0.6789,0.679,0.6789,0.679,768000002.0
2007-05-30 10:17:00,0.6789,0.6791,0.6789,0.6791,768000002.0
2007-05-30 10:18:00,0.6791,0.6793,0.6791,0.67925,768000002.0
2007-05-30 10:19:00,0.67925,0.6793,0.6792,0.6792,588599996.0
2007-05-30 10:21:00,0.6793,0.6793,0.6792,0.6793,1830599987.0
2007-05-30 10:22:00,0.6793,0.6794,0.6793,0.67935,1830599987.0
2007-05-30 10:23:00,0.6792,0.6793,0.6792,0.6793,2057699979.0
2007-05-30 10:24:00,0.6792,0.6793,0.6792,0.6793,2057699979.0
2007-05-30 10:25:00,0.6792,0.6792,0.6792,0.6792,2057699979.0
2007-05-30 10:26:00,0.6793,0.67935,0.67925,0.6793,2057699979.0
2007-05-30 10:27:00,0.6793,0.67935,0.67925,0.67935,523800005.0
2007-05-30 10:28:00,0.67935,0.67935,0.6793,0.6793,780300010.0
2007-05-30 10:29:00,0.6792,0.6793,0.6792,0.6793,557899986.0
2007-05-30 10:30:00,0.67925,0.6793,0.67925,0.67925,557899986.0
2007-05-30 10:31:00,0.6792,0.6793,0.6792,0.6793,1839299968.0
2007-05-30 10:32:00,0.6793,0.6793,0.67925,0.6793,1839299968.0
2007-05-30 10:33:00,0.6792,0.6792,0.6792,0.6792,1477899991.0
2007-05-30 10:34:00,0.6793,0.6793,0.6792,0.6793,1477899991.0
2007-05-30 10:35:00,0.6793,0.6794,0.6793,0.6794,1477899991.0
2007-05-30 10:36:00,0.6794,0.6794,0.67935,0.67935,270400000.0
2007-05-30 10:37:00,0.67935,0.6794,0.67935,0.67935,1549399979.0
2007-05-30 10:40:00,0.6795,0.6796,0.6794,0.6795,1608899988.0
2007-05-30 10:41:00,0.6796,0.6797,0.6796,0.6797,1608899988.0
2007-05-30 10:42:00,0.6797,0.6798,0.67965,0.67975,1608899988.0
2007-05-30 10:43:00,0.6798,0.6798,0.6797,0.6797,142199998.0
2007-05-30 10:44:00,0.67975,0.67975,0.6797,0.67975,142199998.0
2007-05-30 10:45:00,0.6796,0.6796,0.6796,0.6796,2059499973.0
2007-05-30 10:46:00,0.6797,0.6797,0.6796,0.6797,2059499973.0
2007-05-30 10:47:00,0.6797,0.6797,0.6796,0.67965,2059499973.0
2007-05-30 10:48:00,0.67965,0.6797,0.67965,0.6797,1440599998.0
2007-05-30 10:49:00,0.6797,0.67975,0.6797,0.67975,1338199985.0
2007-05-30 10:51:00,0.67965,0.6797,0.67965,0.6797,1772199985.0
2007-05-30 10:52:00,0.6797,0.6797,0.6796,0.67965,1325200006.0
2007-05-30 10:53:00,0.6796,0.6797,0.6796,0.6797,2017500010.0
2007-05-30 10:54:00,0.6796,0.6797,0.6796,0.6796,2017500010.0
2007-05-30 10:55:00,0.6796,0.6796,0.6795,0.67955,2017500010.0
2007-05-30 10:56:00,0.6796,0.6796,0.6795,0.67955,534199996.0
2007-05-30 10:57:00,0.67955,0.67955,0.67945,0.6795,1800800019.0
2007-05-30 10:58:00,0.6795,0.6796,0.67945,0.6795,1997300003.0
2007-05-30 10:59:00,0.6794,0.6794,0.6794,0.6794,479400000.0
2007-05-30 11:00:00,0.6795,0.6795,0.67945,0.6795,479400000.0
2007-05-30 11:01:00,0.6795,0.6795,0.67945,0.67945,369000000.0
2007-05-30 11:02:00,0.6795,0.6795,0.6794,0.6794,1285499991.0
2007-05-30 11:03:00,0.6794,0.6794,0.6794,0.6794,816999995.0
2007-05-30 11:05:00,0.6795,0.6795,0.6794,0.6794,758199995.0
2007-05-30 11:06:00,0.6795,0.6795,0.6795,0.6795,758199995.0
2007-05-30 11:07:00,0.67955,0.6796,0.6795,0.67955,758199995.0
2007-05-30 11:08:00,0.67955,0.6796,0.67955,0.6796,1088200002.0
2007-05-30 11:10:00,0.6794,0.6795,0.6794,0.6795,663200005.0
2007-05-30 11:11:00,0.6794,0.6794,0.6794,0.6794,663200005.0
2007-05-30 11:12:00,0.6793,0.6794,0.6793,0.6794,663200005.0
2007-05-30 11:13:00,0.67945,0.67945,0.6794,0.67945,663200005.0
2007-05-30 11:14:00,0.6795,0.6796,0.6795,0.6795,601600001.0
2007-05-30 11:15:00,0.67955,0.6796,0.67955,0.6796,601600001.0
2007-05-30 11:16:00,0.6796,0.6797,0.67955,0.6797,1368100000.0
2007-05-30 11:17:00,0.6797,0.6798,0.6797,0.6798,1933300010.0
2007-05-30 11:19:00,0.6796,0.6796,0.6795,0.6795,1686099979.0
2007-05-30 11:20:00,0.6796,0.6796,0.6795,0.6796,1686099979.0
2007-05-30 11:21:00,0.67955,0.6796,0.67955,0.67955,1686099979.0
2007-05-30 11:22:00,0.67955,0.6796,0.67955,0.6796,2127200022.0
2007-05-30 11:24:00,0.6797,0.6797,0.67965,0.67965,134100000.0
2007-05-30 11:25:00,0.67965,0.6797,0.67965,0.6797,818599990.0
2007-05-30 11:26:00,0.6797,0.6797,0.67965,0.6797,777899999.0
2007-05-30 11:27:00,0.67965,0.6797,0.67965,0.6797,172800000.0
2007-05-30 11:28:00,0.6797,0.6797,0.67965,0.6797,1382299995.0
2007-05-30 11:30:00,0.67975,0.6798,0.6797,0.6798,2067599995.0
2007-05-30 11:31:00,0.6798,0.6798,0.67975,0.6798,451399999.0
2007-05-30 11:32:00,0.6798,0.6798,0.6797,0.6797,1485199995.0
2007-05-30 11:33:00,0.6797,0.67975,0.67965,0.6797,670500003.0
2007-05-30 11:34:00,0.6797,0.6797,0.6797,0.6797,230600000.0
2007-05-30 11:35:00,0.6797,0.6797,0.67965,0.67965,156800000.0
2007-05-30 11:36:00,0.67965,0.6797,0.6796,0.67965,267100000.0
2007-05-30 11:37:00,0.6797,0.6797,0.67955,0.67965,1458099982.0
2007-05-30 11:38:00,0.67965,0.6797,0.67965,0.6797,898999998.0
2007-05-30 11:39:00,0.6797,0.6797,0.6796,0.67965,1753299960.0
2007-05-30 11:40:00,0.67965,0.67965,0.6795,0.6795,1302199980.0
2007-05-30 11:41:00,0.6795,0.6796,0.6795,0.6796,2010800004.0
2007-05-30 11:42:00,0.6796,0.67965,0.6796,0.6796,1527799998.0
2007-05-30 11:44:00,0.6796,0.67965,0.6796,0.67965,833700014.0
2007-05-30 11:45:00,0.67965,0.6797,0.67955,0.6797,775999996.0
2007-05-30 11:46:00,0.67965,0.6797,0.67955,0.6796,1449200010.0
2007-05-30 11:47:00,0.6796,0.6796,0.6796,0.6796,240199998.0
2007-05-30 11:48:00,0.6796,0.67965,0.6796,0.67965,240199998.0
2007-05-30 11:49:00,0.67965,0.67965,0.6796,0.6796,352100001.0
2007-05-30 11:50:00,0.6796,0.6796,0.6796,0.6796,114400000.0
2007-05-30 11:51:00,0.6796,0.6796,0.6796,0.6796,260800000.0
2007-05-30 11:52:00,0.6796,0.6796,0.67955,0.67955,418400000.0
2007-05-30 11:53:00,0.67955,0.6796,0.6795,0.6795,667800003.0
2007-05-30 11:54:00,0.6794,0.6795,0.6794,0.6795,1637700003.0
2007-05-30 11:55:00,0.67945,0.6795,0.6794,0.67945,1637700003.0
2007-05-30 11:57:00,0.6796,0.6797,0.6796,0.6796,1351800013.0
2007-05-30 11:58:00,0.6795,0.6797,0.6795,0.6797,1351800013.0
2007-05-30 11:59:00,0.6796,0.6796,0.6795,0.6795,1351800013.0
2007-05-30 12:00:00,0.6794,0.6795,0.6794,0.6795,1351800013.0
2007-05-30 12:01:00,0.6794,0.6795,0.6794,0.6794,1351800013.0
2007-05-30 12:02:00,0.6795,0.6796,0.6794,0.6795,1351800013.0
2007-05-30 12:03:00,0.6794,0.6794,0.6794,0.6794,1351800013.0
2007-05-30 12:04:00,0.6795,0.6795,0.6794,0.6794,1351800013.0
2007-05-30 12:05:00,0.6795,0.6795,0.6793,0.6794,1351800013.0
2007-05-30 12:06:00,0.6793,0.6794,0.6793,0.6794,1351800013.0
2007-05-30 12:07:00,0.6795,0.6795,0.6795,0.6795,1351800013.0
2007-05-30 12:10:00,0.6795,0.67955,0.6795,0.6795,1351800013.0
2007-05-30 12:11:00,0.6796,0.6796,0.6794,0.6795,1688999995.0
2007-05-30 12:13:00,0.6796,0.6796,0.6796,0.6796,1688999995.0
2007-05-30 12:14:00,0.6795,0.6796,0.6795,0.6796,1688999995.0
2007-05-30 12:15:00,0.6795,0.6796,0.6795,0.6796,1688999995.0
2007-05-30 12:16:00,0.6796,0.67965,0.67955,0.67965,1688999995.0
2007-05-30 12:17:00,0.67965,0.67965,0.6796,0.6796,833399990.0
2007-05-30 12:18:00,0.6795,0.6796,0.6795,0.6795,627600007.0
2007-05-30 12:19:00,0.6796,0.6796,0.6795,0.6795,627600007.0
2007-05-30 12:20:00,0.6795,0.6795,0.6795,0.6795,955000010.0
2007-05-30 12:22:00,0.6795,0.6795,0.67945,0.6795,879400002.0
2007-05-30 12:23:00,0.6795,0.6795,0.6795,0.6795,449600005.0
2007-05-30 12:24:00,0.6795,0.6795,0.6795,0.6795,501100007.0
2007-05-30 12:25:00,0.6795,0.67955,0.67945,0.67955,1710900030.0
2007-05-30 12:26:00,0.67955,0.6796,0.6795,0.6796,826800007.0
2007-05-30 12:27:00,0.6796,0.6797,0.6796,0.67965,1198999985.0
2007-05-30 12:28:00,0.67965,0.6797,0.67955,0.67965,1359999984.0
2007-05-30 12:29:00,0.67965,0.67965,0.6796,0.67965,122199999.0
2007-05-30 12:30:00,0.6795,0.6796,0.6795,0.6795,1750700008.0
2007-05-30 12:31:00,0.6797,0.6797,0.6797,0.6797,1750700008.0
2007-05-30 12:32:00,0.6796,0.6796,0.6796,0.6796,1750700008.0
2007-05-30 12:33:00,0.6797,0.6797,0.67965,0.6797,1750700008.0
2007-05-30 12:34:00,0.6797,0.6798,0.6797,0.67975,1749200012.0
2007-05-30 12:35:00,0.6799,0.68,0.6798,0.68,1175899991.0
2007-05-30 12:36:00,0.6799,0.6799,0.6798,0.6799,1175899991.0
2007-05-30 12:37:00,0.68,0.68,0.67985,0.67985,1175899991.0
2007-05-30 12:38:00,0.6799,0.6799,0.6798,0.6799,690700004.0
2007-05-30 12:39:00,0.6799,0.6799,0.6799,0.6799,1140700009.0
2007-05-30 12:40:00,0.6799,0.6799,0.6799,0.6799,1784300014.0
2007-05-30 12:41:00,0.6799,0.6799,0.67985,0.67985,1864300030.0
2007-05-30 12:42:00,0.6798,0.68,0.6798,0.68,1349599983.0
2007-05-30 12:43:00,0.6799,0.68,0.6799,0.6799,1349599983.0
2007-05-30 12:44:00,0.67995,0.67995,0.6799,0.6799,1349599983.0
2007-05-30 12:45:00,0.67985,0.68,0.67985,0.6799,1570600015.0
2007-05-30 12:46:00,0.6798,0.6798,0.6798,0.6798,1537399996.0
2007-05-30 12:47:00,0.6799,0.6799,0.6798,0.6798,1537399996.0
2007-05-30 12:48:00,0.6799,0.6799,0.6798,0.6799,1549000023.0
2007-05-30 12:49:00,0.6798,0.6799,0.6798,0.6798,1549000023.0
2007-05-30 12:50:00,0.6799,0.6799,0.6799,0.6799,1549000023.0
2007-05-30 12:51:00,0.6798,0.6799,0.6798,0.6799,1549000023.0
2007-05-30 12:52:00,0.6799,0.6799,0.6798,0.67985,1549000023.0
2007-05-30 12:53:00,0.67985,0.67985,0.6798,0.6798,1729899999.0
2007-05-30 12:54:00,0.6797,0.6798,0.6797,0.6798,641100002.0
2007-05-30 12:55:00,0.6797,0.6797,0.6797,0.6797,641100002.0
2007-05-30 12:56:00,0.6798,0.6798,0.6797,0.6798,641100002.0
2007-05-30 12:57:00,0.6798,0.6798,0.6797,0.6798,1404599998.0
2007-05-30 12:58:00,0.67975,0.6798,0.67975,0.6798,1404599998.0
2007-05-30 13:00:00,0.6798,0.6799,0.6798,0.6799,1231000007.0
2007-05-30 13:01:00,0.6799,0.6799,0.6798,0.67985,832700004.0
2007-05-30 13:02:00,0.6797,0.6797,0.6797,0.6797,1630400000.0
2007-05-30 13:04:00,0.6798,0.6799,0.6798,0.67985,1630400000.0
2007-05-30 13:05:00,0.6798,0.6799,0.67975,0.6798,1758799988.0
2007-05-30 13:06:00,0.6799,0.6799,0.6799,0.6799,2022300002.0
2007-05-30 13:07:00,0.67985,0.6799,0.67975,0.67975,2022300002.0
2007-05-30 13:08:00,0.67975,0.6798,0.67975,0.67975,67200000.0
2007-05-30 13:09:00,0.6796,0.6797,0.6796,0.6796,2027899990.0
2007-05-30 13:10:00,0.6797,0.6797,0.6797,0.6797,2027899990.0
2007-05-30 13:11:00,0.6796,0.6797,0.6796,0.6797,2027899990.0
2007-05-30 13:12:00,0.6796,0.6797,0.6796,0.6796,2027899990.0
2007-05-30 13:13:00,0.6795,0.6795,0.6795,0.6795,2027899990.0
2007-05-30 13:14:00,0.67955,0.67955,0.6794,0.67945,2027899990.0
2007-05-30 13:15:00,0.67945,0.6795,0.67945,0.67945,541100000.0
2007-05-30 13:16:00,0.6795,0.6795,0.6794,0.6795,1207199990.0
2007-05-30 13:17:00,0.6795,0.6795,0.6794,0.6795,2133999995.0
2007-05-30 13:18:00,0.6794,0.6795,0.6794,0.6795,2133999995.0
2007-05-30 13:19:00,0.6795,0.67955,0.67945,0.67945,2133999995.0
2007-05-30 13:20:00,0.6794,0.6795,0.6794,0.6794,1587799994.0
2007-05-30 13:21:00,0.6795,0.6795,0.67945,0.6795,1587799994.0
2007-05-30 13:22:00,0.6795,0.6795,0.6795,0.6795,1707299996.0
2007-05-30 13:23:00,0.6794,0.6795,0.6794,0.6795,1707299996.0
2007-05-30 13:24:00,0.6795,0.6795,0.6794,0.6794,1707299996.0
2007-05-30 13:26:00,0.6794,0.67945,0.67935,0.67945,592900003.0
2007-05-30 13:27:00,0.67945,0.6795,0.6794,0.6794,1216299996.0
2007-05-30 13:28:00,0.6794,0.6795,0.6794,0.6795,1662499987.0
2007-05-30 13:29:00,0.6795,0.6795,0.6794,0.6795,1324600009.0
2007-05-30 13:31:00,0.6795,0.6795,0.6795,0.6795,2087400016.0
2007-05-30 13:32:00,0.6795,0.6796,0.67945,0.6796,2087400016.0
2007-05-30 13:33:00,0.6796,0.6796,0.6795,0.6796,1779999996.0
2007-05-30 13:34:00,0.6796,0.6796,0.67955,0.6796,1779999996.0
2007-05-30 13:35:00,0.6796,0.6796,0.6795,0.6796,1865899995.0
2007-05-30 13:36:00,0.6795,0.6795,0.6795,0.6795,1865899995.0
2007-05-30 13:37:00,0.6796,0.6796,0.6795,0.6796,1865899995.0
2007-05-30 13:38:00,0.67965,0.6797,0.6796,0.6797,1865899995.0
2007-05-30 13:39:00,0.6797,0.6797,0.67965,0.6797,1067099990.0
2007-05-30 13:40:00,0.6797,0.6797,0.6796,0.6796,1493699996.0
2007-05-30 13:41:00,0.6795,0.6796,0.6795,0.6796,1493699996.0
2007-05-30 13:42:00,0.6795,0.6796,0.6794,0.6796,1493699996.0
2007-05-30 13:43:00,0.6795,0.6796,0.6795,0.6795,1493699996.0
2007-05-30 13:44:00,0.6794,0.6796,0.6794,0.6795,1493699996.0
2007-05-30 13:45:00,0.6796,0.6796,0.67955,0.67955,1493699996.0
2007-05-30 13:46:00,0.6796,0.6796,0.6795,0.6795,1385200009.0
2007-05-30 13:48:00,0.6795,0.6795,0.6795,0.6795,1385200009.0
2007-05-30 13:49:00,0.6794,0.6795,0.6794,0.6795,1520499989.0
2007-05-30 13:50:00,0.6794,0.6795,0.6794,0.6794,1520499989.0
2007-05-30 13:51:00,0.6794,0.6795,0.6794,0.6795,1520499989.0
2007-05-30 13:52:00,0.6795,0.6795,0.6793,0.6793,1303399999.0
2007-05-30 13:53:00,0.6794,0.6795,0.6794,0.6795,1303399999.0
2007-05-30 13:54:00,0.6795,0.67955,0.67945,0.6795,1303399999.0
2007-05-30 13:55:00,0.6794,0.6795,0.6794,0.6794,1800799986.0
2007-05-30 13:56:00,0.6793,0.6794,0.6793,0.6794,1800799986.0
2007-05-30 13:57:00,0.6793,0.6794,0.6793,0.6793,1800799986.0
2007-05-30 13:58:00,0.6794,0.6796,0.6794,0.6795,1800799986.0
2007-05-30 13:59:00,0.6796,0.6796,0.6795,0.6795,1800799986.0
2007-05-30 14:00:00,0.6794,0.6795,0.6794,0.6795,1800799986.0
2007-05-30 14:01:00,0.6794,0.6795,0.6794,0.6794,1800799986.0
2007-05-30 14:02:00,0.6795,0.6795,0.6795,0.6795,1800799986.0
2007-05-30 14:03:00,0.6794,0.6795,0.6794,0.6794,1800799986.0
2007-05-30 14:04:00,0.67945,0.6795,0.6794,0.6794,1800799986.0
2007-05-30 14:05:00,0.6794,0.67945,0.67935,0.6794,1531199997.0
2007-05-30 14:06:00,0.6793,0.6794,0.6793,0.6793,1685299999.0
2007-05-30 14:07:00,0.6794,0.6795,0.6793,0.6795,1685299999.0
2007-05-30 14:08:00,0.6794,0.6795,0.6793,0.6794,1685299999.0
2007-05-30 14:10:00,0.6795,0.6795,0.6794,0.6795,1685299999.0
2007-05-30 14:11:00,0.6794,0.6794,0.6794,0.6794,1685299999.0
2007-05-30 14:12:00,0.6795,0.6795,0.6794,0.6795,1685299999.0
2007-05-30 14:13:00,0.6795,0.6795,0.6794,0.6794,1259200000.0
2007-05-30 14:14:00,0.67945,0.6795,0.67925,0.67925,1259200000.0
2007-05-30 14:15:00,0.6796,0.6796,0.6794,0.6795,1572599998.0
2007-05-30 14:16:00,0.6795,0.67955,0.67945,0.67945,1572599998.0
2007-05-30 14:17:00,0.6794,0.6796,0.6794,0.6796,1383200021.0
2007-05-30 14:18:00,0.6795,0.6796,0.6795,0.6795,1383200021.0
2007-05-30 14:19:00,0.6796,0.6796,0.6795,0.6796,1383200021.0
2007-05-30 14:20:00,0.6795,0.6796,0.6795,0.6795,1902599990.0
2007-05-30 14:21:00,0.6796,0.6796,0.6796,0.6796,1902599990.0
2007-05-30 14:22:00,0.6795,0.6796,0.6795,0.6796,1902599990.0
2007-05-30 14:23:00,0.6795,0.6796,0.6795,0.6795,1902599990.0
2007-05-30 14:25:00,0.67965,0.6797,0.67955,0.67965,1902599990.0
2007-05-30 14:26:00,0.67965,0.67965,0.6796,0.6796,1502099965.0
2007-05-30 14:27:00,0.6795,0.6795,0.6795,0.6795,2011099970.0
2007-05-30 14:28:00,0.6796,0.6796,0.6796,0.6796,2011099970.0
2007-05-30 14:29:00,0.6796,0.6796,0.6796,0.6796,1304099973.0
2007-05-30 14:30:00,0.6796,0.6797,0.6796,0.6797,2132799975.0
2007-05-30 14:31:00,0.6797,0.6797,0.6797,0.6797,1706899967.0
2007-05-30 14:32:00,0.6796,0.6797,0.6796,0.6797,1255400007.0
2007-05-30 14:33:00,0.6797,0.6798,0.67965,0.6797,1255400007.0
2007-05-30 14:34:00,0.67965,0.67975,0.67965,0.67965,1608499986.0
2007-05-30 14:35:00,0.6796,0.6797,0.6796,0.6797,1617199978.0
2007-05-30 14:36:00,0.6797,0.6797,0.67965,0.67965,1617199978.0
2007-05-30 14:37:00,0.67965,0.6797,0.6796,0.6796,1868899989.0
2007-05-30 14:39:00,0.6796,0.67965,0.6796,0.6796,762000000.0
2007-05-30 14:41:00,0.6796,0.6797,0.6796,0.67965,1962100006.0
2007-05-30 14:42:00,0.67965,0.6797,0.67965,0.6797,1484800009.0
2007-05-30 14:43:00,0.6796,0.6797,0.6796,0.6797,1826200012.0
2007-05-30 14:44:00,0.6796,0.6796,0.6796,0.6796,1826200012.0
2007-05-30 14:45:00,0.67965,0.6797,0.67965,0.6797,1826200012.0
2007-05-30 14:46:00,0.6797,0.6797,0.6796,0.6797,1170800018.0
2007-05-30 14:47:00,0.6796,0.6797,0.6796,0.6797,1170800018.0
2007-05-30 14:48:00,0.6796,0.6797,0.6796,0.6797,1170800018.0
2007-05-30 14:49:00,0.6796,0.6797,0.6796,0.6797,1170800018.0
2007-05-30 14:50:00,0.6796,0.6797,0.6796,0.6797,1170800018.0
2007-05-30 14:51:00,0.6796,0.6796,0.6796,0.6796,1170800018.0
2007-05-30 14:54:00,0.6795,0.6796,0.6795,0.6796,1170800018.0
2007-05-30 14:56:00,0.6796,0.6796,0.67955,0.67955,1170800018.0
2007-05-30 14:57:00,0.6795,0.6796,0.6795,0.6796,1779899988.0
2007-05-30 14:58:00,0.6797,0.6797,0.6796,0.6797,1779899988.0
2007-05-30 14:59:00,0.67965,0.6798,0.67965,0.67975,1779899988.0
2007-05-30 15:00:00,0.6798,0.6799,0.67975,0.6799,2072099974.0
2007-05-30 15:01:00,0.6799,0.6799,0.6799,0.6799,915700000.0
2007-05-30 15:02:00,0.68,0.68,0.68,0.68,915700000.0
2007-05-30 15:03:00,0.6799,0.68,0.6799,0.68,915700000.0
2007-05-30 15:04:00,0.6799,0.68,0.6799,0.68,915700000.0
2007-05-30 15:06:00,0.68005,0.6801,0.67995,0.67995,915700000.0
2007-05-30 15:08:00,0.6799,0.6799,0.6799,0.6799,1120300000.0
2007-05-30 15:09:00,0.67995,0.68,0.6799,0.67995,1120300000.0
2007-05-30 15:10:00,0.67995,0.68,0.67995,0.67995,108800000.0
2007-05-30 15:13:00,0.6799,0.68,0.6799,0.68,568100005.0
2007-05-30 15:14:00,0.68,0.68,0.67995,0.67995,540999996.0
2007-05-30 15:15:00,0.68,0.68,0.6799,0.67995,977199992.0
2007-05-30 15:16:00,0.67995,0.68,0.6799,0.67995,1857999997.0
2007-05-30 15:17:00,0.6798,0.6799,0.6798,0.6798,287299996.0
2007-05-30 15:18:00,0.6799,0.6799,0.6798,0.6798,287299996.0
2007-05-30 15:19:00,0.6797,0.6797,0.6797,0.6797,287299996.0
2007-05-30 15:20:00,0.6798,0.6798,0.67975,0.6798,287299996.0
2007-05-30 15:21:00,0.6798,0.6799,0.6798,0.6799,806100000.0
2007-05-30 15:22:00,0.68,0.68,0.68,0.68,806100000.0
2007-05-30 15:23:00,0.68005,0.6801,0.68,0.6801,806100000.0
2007-05-30 15:24:00,0.6801,0.6801,0.68,0.6801,1645200005.0
2007-05-30 15:25:00,0.68,0.6801,0.68,0.6801,1645200005.0
2007-05-30 15:26:00,0.68,0.6801,0.68,0.6801,1645200005.0
2007-05-30 15:27:00,0.6799,0.68,0.6799,0.68,1645200005.0
2007-05-30 15:28:00,0.6799,0.68,0.6799,0.68,1645200005.0
2007-05-30 15:29:00,0.68,0.68005,0.67995,0.67995,1645200005.0
2007-05-30 15:30:00,0.68,0.68,0.6799,0.6799,573100006.0
2007-05-30 15:31:00,0.67995,0.68,0.67995,0.68,573100006.0
2007-05-30 15:32:00,0.68,0.68,0.67995,0.68,357000002.0
2007-05-30 15:33:00,0.68,0.68,0.68,0.68,1422599994.0
2007-05-30 15:34:00,0.6799,0.68,0.6799,0.68,1422599994.0
2007-05-30 15:35:00,0.6798,0.6798,0.6798,0.6798,1422599994.0
2007-05-30 15:36:00,0.6799,0.6799,0.6798,0.6798,1422599994.0
2007-05-30 15:37:00,0.67985,0.67985,0.6798,0.6798,1422599994.0
2007-05-30 15:38:00,0.6798,0.6799,0.6798,0.6799,960099992.0
2007-05-30 15:43:00,0.6799,0.6799,0.67985,0.67985,960099992.0
2007-05-30 15:45:00,0.6797,0.6798,0.6797,0.6798,2117699969.0
2007-05-30 15:47:00,0.6797,0.6798,0.6797,0.6797,2117699969.0
2007-05-30 15:48:00,0.6798,0.6798,0.6797,0.67975,2117699969.0
2007-05-30 15:49:00,0.6796,0.6797,0.6796,0.6797,2081100006.0
2007-05-30 15:50:00,0.6797,0.6798,0.6797,0.6798,2081100006.0
2007-05-30 15:51:00,0.6798,0.6798,0.6798,0.6798,2047899995.0
2007-05-30 15:53:00,0.6797,0.6798,0.6797,0.6798,2047899995.0
2007-05-30 15:54:00,0.6797,0.6798,0.6797,0.6797,2047899995.0
2007-05-30 15:56:00,0.6798,0.6798,0.6797,0.6798,2047899995.0
2007-05-30 15:57:00,0.6797,0.6798,0.6797,0.6798,2047899995.0
2007-05-30 15:58:00,0.6799,0.6799,0.6798,0.6798,2047899995.0
2007-05-30 15:59:00,0.6797,0.6797,0.6797,0.6797,2047899995.0
2007-05-30 16:00:00,0.6798,0.6798,0.6797,0.6797,2047899995.0
2007-05-30 16:01:00,0.6796,0.6797,0.6796,0.6797,2047899995.0
2007-05-30 16:02:00,0.6797,0.6797,0.67955,0.6797,2047899995.0
2007-05-30 16:03:00,0.6796,0.6797,0.6796,0.6797,1985400003.0
2007-05-30 16:04:00,0.6798,0.6798,0.6797,0.6798,1985400003.0
2007-05-30 16:05:00,0.6798,0.6798,0.6798,0.6798,411999999.0
2007-05-30 16:06:00,0.6798,0.6798,0.6798,0.6798,2078599973.0
2007-05-30 16:07:00,0.6798,0.67985,0.6798,0.6798,1733999984.0
2007-05-30 16:09:00,0.6796,0.6797,0.6796,0.6797,150500000.0
2007-05-30 16:10:00,0.67975,0.67975,0.67975,0.67975,150500000.0
2007-05-30 16:11:00,0.67975,0.6798,0.67975,0.67975,113600000.0
2007-05-30 16:12:00,0.67975,0.6798,0.67975,0.67975,154400000.0
2007-05-30 16:13:00,0.6796,0.6797,0.6796,0.6797,412800002.0
2007-05-30 16:14:00,0.6796,0.6797,0.6796,0.6797,412800002.0
2007-05-30 16:15:00,0.6796,0.6796,0.6796,0.6796,412800002.0
2007-05-30 16:16:00,0.6797,0.6798,0.6797,0.6798,412800002.0
2007-05-30 16:17:00,0.6797,0.6798,0.6797,0.6798,412800002.0
2007-05-30 16:18:00,0.6799,0.6799,0.67985,0.67985,412800002.0
2007-05-30 16:19:00,0.6799,0.6799,0.6798,0.67985,1202900005.0
2007-05-30 16:20:00,0.67985,0.67985,0.6798,0.67985,420999994.0
2007-05-30 16:21:00,0.67985,0.67985,0.67975,0.6798,1010300002.0
2007-05-30 16:22:00,0.6798,0.67985,0.67975,0.67975,2104999983.0
2007-05-30 16:24:00,0.6797,0.6798,0.6797,0.6797,1115700014.0
2007-05-30 16:25:00,0.6798,0.6798,0.6797,0.67975,1115700014.0
2007-05-30 16:29:00,0.6797,0.6797,0.67965,0.6797,2143399958.0
2007-05-30 16:30:00,0.6797,0.6797,0.6796,0.6797,1357700004.0
2007-05-30 16:31:00,0.67965,0.6797,0.67965,0.67965,1357700004.0
2007-05-30 16:32:00,0.6796,0.6797,0.6796,0.6797,1690999983.0
2007-05-30 16:33:00,0.6797,0.67975,0.6797,0.6797,1690999983.0
2007-05-30 16:34:00,0.6797,0.67975,0.67965,0.6797,1560799994.0
2007-05-30 16:35:00,0.6797,0.6797,0.67965,0.6797,710199993.0
2007-05-30 16:37:00,0.67975,0.6798,0.6797,0.6798,511699997.0
2007-05-30 16:38:00,0.6798,0.6798,0.6798,0.6798,201600000.0
2007-05-30 16:39:00,0.67985,0.67985,0.67985,0.67985,201600000.0
2007-05-30 16:40:00,0.67985,0.67985,0.67975,0.6798,825999996.0
2007-05-30 16:41:00,0.6798,0.6798,0.6797,0.6798,1371500006.0
2007-05-30 16:42:00,0.6798,0.6798,0.6797,0.6797,898400001.0
2007-05-30 16:43:00,0.6796,0.6797,0.6796,0.6797,1373799983.0
2007-05-30 16:44:00,0.6796,0.6797,0.6796,0.6797,1373799983.0
2007-05-30 16:45:00,0.6797,0.6797,0.67965,0.67965,1373799983.0
2007-05-30 16:46:00,0.67965,0.6797,0.67965,0.6797,158900000.0
2007-05-30 16:47:00,0.6797,0.6797,0.67965,0.67965,869900007.0
2007-05-30 16:48:00,0.6798,0.6798,0.6797,0.6797,1150500005.0
2007-05-30 16:49:00,0.6798,0.6798,0.6798,0.6798,1150500005.0
2007-05-30 16:50:00,0.6798,0.6798,0.6797,0.6798,1773700005.0
2007-05-30 16:51:00,0.6797,0.6797,0.6797,0.6797,1773700005.0
2007-05-30 16:53:00,0.6798,0.6798,0.6797,0.6797,1773700005.0
2007-05-30 16:55:00,0.6798,0.6798,0.6797,0.6798,1773700005.0
2007-05-30 16:57:00,0.6797,0.6798,0.6797,0.6797,1773700005.0
2007-05-30 16:58:00,0.6798,0.6799,0.6798,0.6799,1773700005.0
2007-05-30 16:59:00,0.68,0.68,0.6799,0.6799,1773700005.0
2007-05-30 17:00:00,0.68,0.6801,0.68,0.6801,1773700005.0
2007-05-30 17:01:00,0.6801,0.6801,0.68005,0.68005,1773700005.0
2007-05-30 17:02:00,0.68005,0.68015,0.68005,0.6801,1964500009.0
2007-05-30 17:03:00,0.68,0.6801,0.68,0.6801,940999999.0
2007-05-30 17:04:00,0.68,0.6801,0.68,0.68,940999999.0
2007-05-30 17:05:00,0.6801,0.6801,0.68005,0.68005,940999999.0
2007-05-30 17:06:00,0.6801,0.6801,0.68,0.6801,1166400010.0
2007-05-30 17:07:00,0.6801,0.6801,0.6801,0.6801,242400000.0
2007-05-30 17:08:00,0.6801,0.68015,0.68005,0.6801,1600499961.0
2007-05-30 17:09:00,0.68,0.6801,0.68,0.68,265999997.0
2007-05-30 17:10:00,0.6801,0.6801,0.68,0.6801,265999997.0
2007-05-30 17:11:00,0.6801,0.6801,0.68005,0.6801,301600000.0
2007-05-30 17:12:00,0.6801,0.6801,0.68,0.68005,966700000.0
2007-05-30 17:13:00,0.6799,0.68,0.6799,0.68,1074499997.0
2007-05-30 17:14:00,0.6799,0.6799,0.6798,0.6798,1074499997.0
2007-05-30 17:16:00,0.6799,0.6799,0.6798,0.6799,1074499997.0
2007-05-30 17:19:00,0.67985,0.6799,0.67985,0.6799,1074499997.0
2007-05-30 17:20:00,0.6799,0.6799,0.6798,0.67985,1419499994.0
2007-05-30 17:21:00,0.6799,0.6799,0.6798,0.6798,510800000.0
2007-05-30 17:22:00,0.67985,0.6799,0.67985,0.67985,510800000.0
2007-05-30 17:24:00,0.6797,0.6797,0.6796,0.6797,245300000.0
2007-05-30 17:25:00,0.67975,0.6798,0.67975,0.6798,245300000.0
2007-05-30 17:26:00,0.67975,0.6798,0.6797,0.6797,1293000015.0
2007-05-30 17:27:00,0.6796,0.6797,0.6796,0.6797,1785200017.0
2007-05-30 17:28:00,0.67965,0.6797,0.67965,0.6797,1785200017.0
2007-05-30 17:29:00,0.6797,0.6797,0.67965,0.6797,1994099985.0
2007-05-30 17:30:00,0.6797,0.6797,0.67965,0.6797,1761899965.0
2007-05-30 17:31:00,0.6797,0.6797,0.6797,0.6797,1075999991.0
2007-05-30 17:32:00,0.6797,0.6797,0.67965,0.6797,807499996.0
2007-05-30 17:33:00,0.67965,0.6797,0.67965,0.6797,1959999999.0
2007-05-30 17:34:00,0.6797,0.6797,0.67965,0.67965,1452099990.0
2007-05-30 17:35:00,0.67965,0.6797,0.6796,0.6796,606600000.0
2007-05-30 17:36:00,0.6796,0.6797,0.6796,0.67965,1520699994.0
2007-05-30 17:38:00,0.6797,0.6798,0.6797,0.6798,875100003.0
2007-05-30 17:39:00,0.6798,0.6798,0.6797,0.67975,1913999987.0
2007-05-30 17:40:00,0.67975,0.6798,0.6797,0.6798,778099997.0
2007-05-30 17:41:00,0.6797,0.6798,0.6797,0.6798,1725999976.0
2007-05-30 17:42:00,0.6798,0.6798,0.6797,0.6797,1114500018.0
2007-05-30 17:43:00,0.6798,0.6799,0.6798,0.67985,1114500018.0
2007-05-30 17:44:00,0.67985,0.67985,0.6798,0.6798,1977299988.0
2007-05-30 17:45:00,0.6798,0.6798,0.6797,0.67975,823800002.0
2007-05-30 17:46:00,0.67975,0.6799,0.6797,0.67975,2083100004.0
2007-05-30 17:47:00,0.6797,0.67975,0.67965,0.67965,1384299998.0
2007-05-30 17:48:00,0.67975,0.6798,0.67975,0.67975,172000000.0
2007-05-30 17:49:00,0.67975,0.67975,0.6797,0.6797,1391899987.0
2007-05-30 17:50:00,0.6797,0.6798,0.6797,0.6797,641799999.0
2007-05-30 17:51:00,0.6797,0.67975,0.6797,0.6797,932599995.0
2007-05-30 17:52:00,0.6797,0.6797,0.67965,0.67965,1161699991.0
2007-05-30 17:53:00,0.6796,0.6797,0.6796,0.6797,959600002.0
2007-05-30 17:54:00,0.6796,0.6796,0.6796,0.6796,959600002.0
2007-05-30 17:55:00,0.6795,0.6796,0.6795,0.6795,959600002.0
2007-05-30 17:56:00,0.6796,0.67965,0.67955,0.67955,959600002.0
2007-05-30 17:57:00,0.6796,0.6796,0.67945,0.67945,648299994.0
2007-05-30 17:58:00,0.6795,0.6795,0.67945,0.67945,1464399993.0
2007-05-30 17:59:00,0.67945,0.6795,0.67945,0.6795,832000000.0
2007-05-30 18:00:00,0.6795,0.67955,0.6795,0.6795,1877399995.0
2007-05-30 18:01:00,0.6795,0.6796,0.67945,0.6796,591599997.0
2007-05-30 18:02:00,0.67955,0.6796,0.67945,0.67945,871099997.0
2007-05-30 18:03:00,0.6795,0.67955,0.67945,0.6795,1503500015.0
2007-05-30 18:04:00,0.6795,0.6795,0.6795,0.6795,965900001.0
2007-05-30 18:05:00,0.6795,0.6795,0.67945,0.6795,457999998.0
2007-05-30 18:06:00,0.6795,0.6795,0.67945,0.67945,746899998.0
2007-05-30 18:08:00,0.67955,0.6796,0.67945,0.67945,1806600006.0
2007-05-30 18:09:00,0.67945,0.67955,0.67945,0.6795,2105400003.0
2007-05-30 18:10:00,0.6795,0.6796,0.6795,0.6796,1150000006.0
2007-05-30 18:11:00,0.6796,0.6796,0.67955,0.67955,99200001.0
2007-05-30 18:13:00,0.6795,0.6796,0.67945,0.6796,1261700013.0
2007-05-30 18:14:00,0.6796,0.6796,0.6795,0.6796,661399991.0
2007-05-30 18:15:00,0.6796,0.6796,0.6795,0.6795,1643100001.0
2007-05-30 18:16:00,0.6794,0.6794,0.6793,0.6793,1643100001.0
2007-05-30 18:17:00,0.6794,0.67945,0.67935,0.67945,1643100001.0
2007-05-30 18:18:00,0.6794,0.6795,0.6794,0.6795,1977200019.0
2007-05-30 18:19:00,0.6794,0.6795,0.6794,0.6795,1317999997.0
2007-05-30 18:20:00,0.67945,0.6795,0.67945,0.67945,1317999997.0
2007-05-30 18:21:00,0.67945,0.6795,0.67945,0.6795,896199996.0
2007-05-30 18:22:00,0.6795,0.67955,0.6795,0.6795,1036900004.0
2007-05-30 18:23:00,0.6795,0.6795,0.67945,0.6795,448000004.0
2007-05-30 18:24:00,0.6795,0.6796,0.67945,0.6795,1875200010.0
2007-05-30 18:25:00,0.6796,0.6796,0.6796,0.6796,1770000020.0
2007-05-30 18:27:00,0.6796,0.6796,0.67955,0.6796,1770000020.0
2007-05-30 18:28:00,0.6796,0.6796,0.67955,0.67955,122400000.0
2007-05-30 18:29:00,0.6796,0.6796,0.67955,0.6796,372800000.0
2007-05-30 18:30:00,0.6796,0.6796,0.67945,0.67955,1112799992.0
2007-05-30 18:31:00,0.6796,0.6796,0.6795,0.6795,1270199991.0
2007-05-30 18:32:00,0.6795,0.6795,0.67945,0.67945,759799991.0
2007-05-30 18:33:00,0.6795,0.6795,0.67945,0.6795,359999996.0
2007-05-30 18:34:00,0.6795,0.67955,0.67945,0.67945,746299986.0
2007-05-30 18:35:00,0.67945,0.6795,0.67945,0.6795,374799999.0
2007-05-30 18:36:00,0.6795,0.6795,0.6795,0.6795,586699999.0
2007-05-30 18:37:00,0.6795,0.6795,0.67945,0.6795,165600000.0
2007-05-30 18:38:00,0.6795,0.6795,0.6795,0.6795,140800000.0
2007-05-30 18:39:00,0.6795,0.6795,0.67945,0.6795,427600000.0
2007-05-30 18:40:00,0.6795,0.67955,0.6795,0.6795,722099996.0
2007-05-30 18:41:00,0.6795,0.6795,0.6795,0.6795,87200000.0
2007-05-30 18:42:00,0.6795,0.6795,0.6795,0.6795,270800000.0
2007-05-30 18:43:00,0.6795,0.6795,0.67945,0.6795,133600000.0
2007-05-30 18:44:00,0.6795,0.6795,0.67945,0.6795,280699998.0
2007-05-30 18:45:00,0.67945,0.6795,0.67945,0.6795,456999998.0
2007-05-30 18:46:00,0.6795,0.67955,0.6795,0.67955,851100002.0
2007-05-30 18:47:00,0.67955,0.6796,0.67945,0.67945,2129200004.0
2007-05-30 18:48:00,0.67945,0.6796,0.67945,0.6796,1355200008.0
2007-05-30 18:49:00,0.6796,0.6796,0.67955,0.6796,133600000.0
2007-05-30 18:50:00,0.6796,0.6796,0.67945,0.6795,2047700000.0
2007-05-30 18:52:00,0.6796,0.67965,0.6796,0.67965,1024099986.0
2007-05-30 18:53:00,0.67965,0.67965,0.6796,0.6796,1193299988.0
2007-05-30 18:54:00,0.67965,0.67965,0.6796,0.6796,476299989.0
2007-05-30 18:55:00,0.6796,0.67965,0.67955,0.67965,1123299995.0
2007-05-30 18:56:00,0.67965,0.67965,0.6796,0.67965,354599998.0
2007-05-30 18:57:00,0.6797,0.6797,0.6796,0.6796,864700001.0
2007-05-30 18:58:00,0.6796,0.6796,0.6796,0.6796,929199997.0
2007-05-30 18:59:00,0.6796,0.6796,0.67945,0.6795,1188899997.0
2007-05-30 19:00:00,0.67955,0.6796,0.67955,0.6796,280000000.0
2007-05-30 19:01:00,0.6796,0.6796,0.6795,0.6796,782199998.0
2007-05-30 19:02:00,0.6796,0.6796,0.67955,0.67955,275200000.0
2007-05-30 19:03:00,0.67955,0.67955,0.67945,0.6795,612900001.0
2007-05-30 19:04:00,0.6795,0.67955,0.67945,0.67955,699099998.0
2007-05-30 19:05:00,0.67955,0.67955,0.6795,0.6795,209200006.0
2007-05-30 19:06:00,0.6795,0.6795,0.6795,0.6795,594700009.0
2007-05-30 19:07:00,0.6795,0.6795,0.6795,0.6795,91700000.0
2007-05-30 19:08:00,0.6795,0.67955,0.6795,0.67955,228499990.0
2007-05-30 19:09:00,0.6795,0.67955,0.67945,0.6795,1374300005.0
2007-05-30 19:10:00,0.6795,0.6795,0.6795,0.6795,933400007.0
2007-05-30 19:11:00,0.6795,0.6795,0.6795,0.6795,254000000.0
2007-05-30 19:12:00,0.6795,0.6795,0.67945,0.67945,310400000.0
2007-05-30 19:13:00,0.6795,0.6795,0.67945,0.67945,240199999.0
2007-05-30 19:14:00,0.6794,0.6795,0.6794,0.6794,853499989.0
2007-05-30 19:15:00,0.6794,0.6794,0.67935,0.6794,853499989.0
2007-05-30 19:16:00,0.6794,0.67945,0.6794,0.67945,123700000.0
2007-05-30 19:17:00,0.67945,0.6795,0.67945,0.6795,26400000.0
2007-05-30 19:18:00,0.6795,0.6795,0.67945,0.6795,20000000.0
2007-05-30 19:19:00,0.6795,0.6795,0.6795,0.6795,16800000.0
2007-05-30 19:20:00,0.6795,0.6795,0.6794,0.67945,792099989.0
2007-05-30 19:21:00,0.67945,0.67945,0.6794,0.67945,1368200015.0
2007-05-30 19:22:00,0.6795,0.6795,0.6794,0.6794,2400000.0
2007-05-30 19:23:00,0.6795,0.6795,0.6795,0.6795,2400000.0
2007-05-30 19:24:00,0.6795,0.6795,0.67945,0.6795,47400000.0
2007-05-30 19:25:00,0.6795,0.6795,0.6794,0.6794,732099998.0
2007-05-30 19:26:00,0.6794,0.67945,0.67935,0.67945,520200004.0
2007-05-30 19:27:00,0.67945,0.67945,0.6794,0.67945,78599998.0
2007-05-30 19:28:00,0.67945,0.67945,0.6794,0.67945,985900005.0
2007-05-30 19:29:00,0.67945,0.6795,0.6794,0.67945,174200004.0
2007-05-30 19:30:00,0.6794,0.6795,0.6794,0.6795,354599999.0
2007-05-30 19:31:00,0.6795,0.6795,0.67945,0.6795,153600000.0
2007-05-30 19:32:00,0.6795,0.6795,0.67945,0.67945,476899996.0
2007-05-30 19:33:00,0.6795,0.67955,0.67945,0.67955,527699997.0
2007-05-30 19:34:00,0.6796,0.6796,0.6796,0.6796,9600000.0
2007-05-30 19:35:00,0.6796,0.6796,0.67955,0.6796,661100001.0
2007-05-30 19:36:00,0.6796,0.6796,0.67955,0.6796,964000004.0
2007-05-30 19:37:00,0.6796,0.6796,0.6796,0.6796,1232800003.0
2007-05-30 19:38:00,0.6796,0.6796,0.67955,0.6796,378999995.0
2007-05-30 19:39:00,0.6796,0.6796,0.6796,0.6796,260800000.0
2007-05-30 19:40:00,0.6796,0.6796,0.67955,0.6796,65600000.0
2007-05-30 19:41:00,0.67955,0.6796,0.6795,0.6795,301099994.0
2007-05-30 19:42:00,0.6795,0.67955,0.6795,0.67955,283799998.0
2007-05-30 19:43:00,0.67955,0.6796,0.6795,0.6796,606000010.0
2007-05-30 19:44:00,0.6796,0.6796,0.6796,0.6796,138300000.0
2007-05-30 19:45:00,0.6796,0.6796,0.67955,0.6796,643899998.0
2007-05-30 19:46:00,0.6796,0.67965,0.6796,0.67965,91999999.0
2007-05-30 19:47:00,0.67965,0.6797,0.67965,0.67965,63200000.0
2007-05-30 19:48:00,0.67965,0.6797,0.67965,0.67965,254400001.0
2007-05-30 19:49:00,0.67965,0.6798,0.67965,0.6797,1661799990.0
2007-05-30 19:50:00,0.6797,0.6797,0.67965,0.6797,364100002.0
2007-05-30 19:51:00,0.6797,0.6797,0.6797,0.6797,193300001.0
2007-05-30 19:52:00,0.6797,0.6797,0.6797,0.6797,9600000.0
2007-05-30 19:53:00,0.6797,0.6797,0.6796,0.6797,137099998.0
2007-05-30 19:54:00,0.6797,0.6797,0.67965,0.6797,26100000.0
2007-05-30 19:55:00,0.6797,0.6797,0.6797,0.6797,168000000.0
2007-05-30 19:56:00,0.6797,0.6797,0.6796,0.6796,648899989.0
2007-05-30 19:57:00,0.6796,0.6797,0.67955,0.6796,1282099996.0
2007-05-30 19:58:00,0.6795,0.6796,0.6795,0.6796,1289600001.0
2007-05-30 19:59:00,0.67955,0.6797,0.67955,0.67955,1289600001.0
2007-05-30 20:00:00,0.6797,0.6798,0.6796,0.6797,794700014.0
2007-05-30 20:01:00,0.6798,0.6798,0.6797,0.6797,794700014.0
2007-05-30 20:02:00,0.6796,0.6797,0.6796,0.6797,794700014.0
2007-05-30 20:03:00,0.6796,0.67965,0.67955,0.67965,794700014.0
2007-05-30 20:04:00,0.67965,0.6797,0.6796,0.6796,988499990.0
2007-05-30 20:05:00,0.6796,0.6798,0.6796,0.6797,370600000.0
2007-05-30 20:06:00,0.6798,0.6798,0.67975,0.6798,370600000.0
2007-05-30 20:07:00,0.6798,0.6798,0.67975,0.6798,362599998.0
2007-05-30 20:08:00,0.6798,0.6798,0.6797,0.6797,1196600005.0
2007-05-30 20:09:00,0.6797,0.6797,0.6797,0.6797,27600000.0
2007-05-30 20:10:00,0.6797,0.6797,0.67965,0.6797,251399999.0
2007-05-30 20:11:00,0.6797,0.6797,0.67965,0.6797,141600000.0
2007-05-30 20:12:00,0.6797,0.6797,0.6797,0.6797,240500002.0
2007-05-30 20:13:00,0.6797,0.6797,0.67965,0.6797,240500002.0
2007-05-30 20:14:00,0.6797,0.6797,0.6797,0.6797,4000000.0
2007-05-30 20:15:00,0.6797,0.6797,0.67965,0.6797,173600000.0
2007-05-30 20:16:00,0.6797,0.6797,0.67965,0.6797,123500000.0
2007-05-30 20:17:00,0.67965,0.6797,0.67965,0.6797,519900000.0
2007-05-30 20:18:00,0.6797,0.6797,0.6797,0.6797,46400000.0
2007-05-30 20:19:00,0.6797,0.6797,0.6797,0.6797,61600000.0
2007-05-30 20:20:00,0.6797,0.6797,0.67955,0.6797,376700000.0
2007-05-30 20:21:00,0.67965,0.6797,0.6796,0.6796,908399994.0
2007-05-30 20:22:00,0.67955,0.67965,0.67955,0.6796,1284800013.0
2007-05-30 20:23:00,0.6796,0.6797,0.6796,0.6797,811200005.0
2007-05-30 20:24:00,0.6797,0.6797,0.6796,0.6796,1268799992.0
2007-05-30 20:25:00,0.6796,0.6796,0.6796,0.6796,1436599995.0
2007-05-30 20:26:00,0.6796,0.6796,0.6796,0.6796,528599998.0
2007-05-30 20:27:00,0.6796,0.6797,0.6796,0.67965,1136100013.0
2007-05-30 20:30:00,0.6796,0.6796,0.67955,0.67955,1092099998.0
2007-05-30 20:31:00,0.6796,0.6796,0.6796,0.6796,281600002.0
2007-05-30 20:32:00,0.6796,0.6796,0.67955,0.6796,1002800004.0
2007-05-30 20:33:00,0.6796,0.6796,0.6796,0.6796,597700001.0
2007-05-30 20:34:00,0.6796,0.6796,0.6796,0.6796,321000001.0
2007-05-30 20:35:00,0.6794,0.6795,0.6794,0.6795,1289999995.0
2007-05-30 20:38:00,0.6796,0.6796,0.6795,0.6795,1289999995.0
2007-05-30 20:39:00,0.6795,0.6795,0.6794,0.6795,679500000.0
2007-05-30 20:40:00,0.6794,0.6795,0.6794,0.6795,679500000.0
2007-05-30 20:41:00,0.6795,0.6796,0.6795,0.67955,679500000.0
2007-05-30 20:44:00,0.67945,0.6796,0.67945,0.6796,131400000.0
2007-05-30 20:45:00,0.6796,0.6796,0.6796,0.6796,3200000.0
2007-05-30 20:46:00,0.6796,0.6796,0.67955,0.6796,150699999.0
2007-05-30 20:47:00,0.6796,0.6796,0.6795,0.6795,688999989.0
2007-05-30 20:48:00,0.6796,0.6796,0.67955,0.6796,278900000.0
2007-05-30 20:49:00,0.6796,0.6796,0.6796,0.6796,30200000.0
2007-05-30 20:50:00,0.6796,0.6796,0.6796,0.6796,97800000.0
2007-05-30 20:51:00,0.67948,0.67948,0.67936,0.6794,458100000.0
2007-05-30 20:52:00,0.67939,0.67948,0.67934,0.6794,686700003.0
2007-05-30 20:53:00,0.6796,0.6796,0.6796,0.6796,166900002.0
2007-05-30 20:55:00,0.6796,0.6797,0.6796,0.6797,166900002.0
2007-05-30 20:56:00,0.6797,0.6797,0.6796,0.6797,469399995.0
2007-05-30 20:57:00,0.6797,0.6797,0.6797,0.6797,146600000.0
2007-05-30 20:58:00,0.67945,0.67958,0.67945,0.67945,579100000.0
2007-05-30 20:59:00,0.6797,0.6797,0.67965,0.67965,815100004.0
2007-05-30 21:00:00,0.6797,0.6797,0.67965,0.6797,717099996.0
2007-05-30 21:01:00,0.6797,0.6797,0.6796,0.6796,380299996.0
2007-05-30 21:02:00,0.6796,0.6796,0.6796,0.6796,438000010.0
2007-05-30 21:03:00,0.6796,0.6796,0.6796,0.6796,1597399982.0
2007-05-30 21:04:00,0.67955,0.6796,0.67955,0.6796,733399994.0
2007-05-30 21:05:00,0.6796,0.6796,0.6796,0.6796,1438600018.0
2007-05-30 21:06:00,0.6796,0.67965,0.67955,0.6796,1728599997.0
2007-05-30 21:07:00,0.6796,0.6796,0.67955,0.67955,936000000.0
2007-05-30 21:08:00,0.67955,0.6797,0.67955,0.6797,811399995.0
2007-05-30 21:09:00,0.67975,0.6798,0.6797,0.6798,1093200004.0
2007-05-30 21:10:00,0.6798,0.67985,0.6798,0.6798,1883599989.0
2007-05-30 21:11:00,0.6798,0.6798,0.6797,0.6797,1814299992.0
2007-05-30 21:12:00,0.6797,0.6797,0.6797,0.6797,243200002.0
2007-05-30 21:13:00,0.6797,0.67975,0.67965,0.6797,1019500004.0
2007-05-30 21:14:00,0.67952,0.67961,0.67945,0.67945,643600003.0
2007-05-30 21:15:00,0.6797,0.6797,0.6797,0.6797,791199996.0
2007-05-30 21:16:00,0.6797,0.6797,0.6796,0.6796,1111700010.0
2007-05-30 21:17:00,0.6795,0.6796,0.6795,0.6796,536500000.0
2007-05-30 21:18:00,0.6796,0.6796,0.6796,0.6796,536500000.0
2007-05-30 21:19:00,0.6796,0.6796,0.67955,0.6796,148200003.0
2007-05-30 21:20:00,0.6796,0.6796,0.6796,0.6796,761000002.0
2007-05-30 21:22:00,0.6796,0.6796,0.67955,0.6796,664699997.0
2007-05-30 21:23:00,0.67955,0.6796,0.67955,0.6796,735099990.0
2007-05-30 21:25:00,0.6797,0.6798,0.6797,0.6798,1345100003.0
2007-05-30 21:27:00,0.6799,0.6799,0.6798,0.6798,1345100003.0
2007-05-30 21:28:00,0.6798,0.6799,0.67975,0.6799,936600001.0
2007-05-30 21:29:00,0.6799,0.6799,0.6798,0.6798,1155599996.0
2007-05-30 21:31:00,0.6798,0.6799,0.67975,0.6799,888999998.0
2007-05-30 21:32:00,0.6799,0.6799,0.6799,0.6799,138600000.0
2007-05-30 21:33:00,0.6799,0.6799,0.6799,0.6799,6400000.0
2007-05-30 21:34:00,0.6799,0.6799,0.6799,0.6799,9600000.0
2007-05-30 21:35:00,0.6799,0.6799,0.6799,0.6799,126000000.0
2007-05-30 21:36:00,0.6799,0.6799,0.67985,0.6799,34400000.0
2007-05-30 21:37:00,0.6799,0.6799,0.6798,0.67985,1130199994.0
2007-05-30 21:40:00,0.6798,0.6798,0.67975,0.6798,1209900010.0
2007-05-30 21:42:00,0.6798,0.67985,0.6798,0.67985,1728400015.0
2007-05-30 21:43:00,0.67985,0.6799,0.67975,0.67985,1359700015.0
2007-05-30 21:44:00,0.67985,0.67985,0.67975,0.6798,673700005.0
2007-05-30 21:45:00,0.6798,0.6798,0.67975,0.67975,588799999.0
2007-05-30 21:46:00,0.6798,0.6799,0.67975,0.6798,1487700013.0
2007-05-30 21:47:00,0.6798,0.6799,0.67975,0.67985,1024699999.0
2007-05-30 21:48:00,0.67985,0.67985,0.6798,0.6798,615500008.0
2007-05-30 21:49:00,0.6798,0.6798,0.6797,0.6797,1202000018.0
2007-05-30 21:50:00,0.6798,0.6798,0.6797,0.6798,1584499998.0
2007-05-30 21:51:00,0.6798,0.6798,0.6798,0.6798,1584499998.0
2007-05-30 21:52:00,0.6798,0.6798,0.6798,0.6798,487599978.0
2007-05-30 21:53:00,0.6798,0.6798,0.67975,0.6798,1857399982.0
2007-05-30 21:54:00,0.6798,0.6798,0.67975,0.6798,858399996.0
2007-05-30 21:55:00,0.6798,0.6798,0.6798,0.6798,1392600003.0
2007-05-30 21:56:00,0.6798,0.6798,0.6798,0.6798,858699996.0
2007-05-30 21:57:00,0.6798,0.67985,0.6798,0.6798,1295800000.0
2007-05-30 21:58:00,0.6798,0.6799,0.6798,0.6799,401500000.0
2007-05-30 21:59:00,0.6799,0.6799,0.67985,0.6799,433900000.0
2007-05-30 22:00:00,0.6799,0.6799,0.67985,0.67985,20400000.0
2007-05-30 22:01:00,0.67985,0.6799,0.6798,0.6798,975600008.0
2007-05-30 22:02:00,0.6798,0.6799,0.67975,0.67985,1528899999.0
2007-05-30 22:03:00,0.6798,0.6798,0.6798,0.6798,414399982.0
2007-05-30 22:04:00,0.6798,0.67985,0.67975,0.6798,909699987.0
2007-05-30 22:05:00,0.6798,0.67985,0.6798,0.6798,1741999975.0
2007-05-30 22:06:00,0.67975,0.67985,0.67975,0.67985,379900002.0
2007-05-30 22:07:00,0.6799,0.6799,0.6798,0.6798,849999976.0
2007-05-30 22:08:00,0.6798,0.6798,0.6798,0.6798,304399992.0
2007-05-30 22:09:00,0.6798,0.6799,0.6798,0.67985,118200003.0
2007-05-30 22:11:00,0.6798,0.6798,0.6798,0.6798,1012799983.0
2007-05-30 22:12:00,0.67975,0.6798,0.67975,0.6798,286900001.0
2007-05-30 22:13:00,0.6798,0.6798,0.6798,0.6798,114400000.0
2007-05-30 22:14:00,0.6798,0.6798,0.6798,0.6798,30400000.0
2007-05-30 22:15:00,0.6798,0.6798,0.6798,0.6798,15200000.0
2007-05-30 22:16:00,0.6798,0.6798,0.6798,0.6798,378000000.0
2007-05-30 22:17:00,0.6798,0.6798,0.6798,0.6798,468400000.0
2007-05-30 22:18:00,0.6798,0.6798,0.6798,0.6798,203599998.0
2007-05-30 22:19:00,0.6798,0.6798,0.67975,0.6798,598700009.0
2007-05-30 22:20:00,0.6798,0.6798,0.67975,0.67975,707100008.0
2007-05-30 22:21:00,0.6798,0.6798,0.6798,0.6798,136800000.0
2007-05-30 22:22:00,0.6798,0.6798,0.67975,0.67975,163100004.0
2007-05-30 22:23:00,0.6798,0.6798,0.6798,0.6798,136399999.0
2007-05-30 22:24:00,0.6798,0.6798,0.6798,0.6798,335999994.0
2007-05-30 22:25:00,0.6798,0.6798,0.6798,0.6798,138799997.0
2007-05-30 22:26:00,0.6798,0.6798,0.67975,0.6798,280699994.0
2007-05-30 22:27:00,0.6798,0.6798,0.6798,0.6798,135199999.0
2007-05-30 22:28:00,0.6798,0.6798,0.6798,0.6798,50400000.0
2007-05-30 22:29:00,0.6798,0.6798,0.6798,0.6798,224800000.0
2007-05-30 22:30:00,0.6798,0.6798,0.67975,0.6798,133700000.0
2007-05-30 22:31:00,0.6798,0.6798,0.6798,0.6798,12000000.0
2007-05-30 22:32:00,0.6798,0.6798,0.6798,0.6798,43200000.0
2007-05-30 22:33:00,0.6798,0.6798,0.6798,0.6798,14400000.0
2007-05-30 22:34:00,0.6798,0.6798,0.67975,0.6798,112800000.0
2007-05-30 22:35:00,0.6798,0.6798,0.67975,0.6798,284299999.0
2007-05-30 22:36:00,0.6798,0.6798,0.67975,0.67975,176800000.0
2007-05-30 22:37:00,0.6797,0.6798,0.6797,0.67975,607900009.0
2007-05-30 22:38:00,0.6798,0.6798,0.67975,0.67975,27200000.0
2007-05-30 22:39:00,0.6798,0.6798,0.67975,0.67975,12800000.0
2007-05-30 22:40:00,0.67975,0.6798,0.67975,0.67975,18400000.0
2007-05-30 22:41:00,0.67975,0.67975,0.6797,0.6797,583999997.0
2007-05-30 22:42:00,0.67975,0.6798,0.67965,0.67965,656000000.0
2007-05-30 22:43:00,0.6797,0.6797,0.67965,0.6797,195400002.0
2007-05-30 22:44:00,0.6797,0.6797,0.67965,0.6797,94300001.0
2007-05-30 22:45:00,0.67965,0.6798,0.67965,0.6798,123600001.0
2007-05-30 22:46:00,0.67975,0.6798,0.6797,0.6797,320799996.0
2007-05-30 22:47:00,0.6797,0.6797,0.67965,0.67965,915499993.0
2007-05-30 22:48:00,0.67965,0.6797,0.67965,0.67965,44700000.0
2007-05-30 22:49:00,0.6797,0.6797,0.6797,0.6797,61400000.0
2007-05-30 22:50:00,0.67965,0.6798,0.67965,0.6798,187999999.0
2007-05-30 22:51:00,0.67975,0.67975,0.6797,0.6797,240000001.0
2007-05-30 22:52:00,0.6797,0.6797,0.67965,0.67965,18400000.0
2007-05-30 22:53:00,0.67938,0.6794,0.67938,0.6794,162600003.0
2007-05-30 22:54:00,0.67965,0.67965,0.6796,0.6796,87199999.0
2007-05-30 22:55:00,0.6796,0.6796,0.67955,0.6796,790800011.0
2007-05-30 22:56:00,0.6796,0.67965,0.67955,0.67965,290400003.0
2007-05-30 22:57:00,0.6796,0.67965,0.6796,0.6796,170400000.0
2007-05-30 22:58:00,0.6796,0.6796,0.6796,0.6796,25600000.0
2007-05-30 22:59:00,0.6796,0.67965,0.6796,0.67965,91200000.0
2007-05-30 23:00:00,0.6796,0.6796,0.6793,0.67955,176299999.0
2007-05-30 23:01:00,0.67955,0.67955,0.6795,0.6795,63800000.0
2007-05-30 23:02:00,0.6795,0.6795,0.67935,0.6795,284199999.0
2007-05-30 23:03:00,0.6795,0.6795,0.6795,0.6795,109999996.0
2007-05-30 23:04:00,0.6795,0.6795,0.6795,0.6795,65499999.0
2007-05-30 23:05:00,0.6795,0.6795,0.6795,0.6795,172000000.0
2007-05-30 23:06:00,0.6795,0.6795,0.67945,0.67945,78800000.0
2007-05-30 23:07:00,0.6795,0.6795,0.6795,0.6795,33600000.0
2007-05-30 23:08:00,0.6795,0.67955,0.6795,0.67955,92500000.0
2007-05-30 23:09:00,0.6796,0.6796,0.6795,0.67955,80499999.0
2007-05-30 23:10:00,0.67955,0.67955,0.6795,0.6795,225300002.0
2007-05-30 23:11:00,0.6795,0.6795,0.6795,0.6795,102400001.0
2007-05-30 23:12:00,0.6795,0.6795,0.6795,0.6795,129500000.0
2007-05-30 23:13:00,0.67953,0.67953,0.6794,0.6794,297300000.0
2007-05-30 23:14:00,0.6795,0.6795,0.6795,0.6795,25600000.0
2007-05-30 23:15:00,0.6795,0.6795,0.6795,0.6795,268999996.0
2007-05-30 23:16:00,0.67943,0.67948,0.6794,0.6794,1985799986.0
2007-05-30 23:17:00,0.6795,0.6795,0.6795,0.6795,85600000.0
2007-05-30 23:18:00,0.6795,0.6795,0.6795,0.6795,57600000.0
2007-05-30 23:19:00,0.6795,0.6795,0.67945,0.6795,341199993.0
2007-05-30 23:20:00,0.6795,0.6795,0.6795,0.6795,102099998.0
2007-05-30 23:21:00,0.6795,0.6795,0.6795,0.6795,157999995.0
2007-05-30 23:22:00,0.6796,0.6796,0.6795,0.6796,55899998.0
2007-05-30 23:23:00,0.6795,0.6795,0.6795,0.6795,70199996.0
2007-05-30 23:24:00,0.6796,0.6796,0.67945,0.67945,84599996.0
2007-05-30 23:25:00,0.6795,0.6796,0.6795,0.6796,65500000.0
2007-05-30 23:26:00,0.6796,0.6796,0.6795,0.6795,311199998.0
2007-05-30 23:27:00,0.6795,0.6795,0.67945,0.6795,393400005.0
2007-05-30 23:28:00,0.6795,0.6796,0.67945,0.6795,97700002.0
2007-05-30 23:29:00,0.6795,0.6796,0.6795,0.6795,83100002.0
2007-05-30 23:30:00,0.6796,0.6796,0.6795,0.6795,86200002.0
2007-05-30 23:31:00,0.6795,0.6796,0.6795,0.6795,69500000.0
2007-05-30 23:32:00,0.6795,0.6796,0.6795,0.6795,90000000.0
2007-05-30 23:33:00,0.6796,0.6796,0.6795,0.6795,62300000.0
2007-05-30 23:34:00,0.6796,0.6796,0.6796,0.6796,132799999.0
2007-05-30 23:35:00,0.6796,0.6796,0.67955,0.67955,150100002.0
2007-05-30 23:36:00,0.67955,0.6796,0.67955,0.6796,61600000.0
2007-05-30 23:37:00,0.6796,0.6796,0.67955,0.6796,117100003.0
2007-05-30 23:38:00,0.6796,0.6796,0.67955,0.6796,224900002.0
2007-05-30 23:39:00,0.6796,0.6796,0.6796,0.6796,101599999.0
2007-05-30 23:40:00,0.6796,0.6796,0.6796,0.6796,135899998.0
2007-05-30 23:41:00,0.67955,0.6796,0.67955,0.67955,176199998.0
2007-05-30 23:42:00,0.6796,0.6796,0.6796,0.6796,301599994.0
2007-05-30 23:43:00,0.6796,0.6796,0.6795,0.67955,402799997.0
2007-05-30 23:44:00,0.6796,0.6796,0.6796,0.6796,122399998.0
2007-05-30 23:45:00,0.6796,0.6796,0.6796,0.6796,361599990.0
2007-05-30 23:46:00,0.6796,0.6796,0.6796,0.6796,185600000.0
2007-05-30 23:47:00,0.6796,0.6796,0.67955,0.6796,381799990.0
2007-05-30 23:48:00,0.6796,0.6796,0.6796,0.6796,299199995.0
2007-05-30 23:49:00,0.6796,0.6796,0.6796,0.6796,384799997.0
2007-05-30 23:50:00,0.6796,0.67965,0.6796,0.6796,720499994.0
2007-05-30 23:51:00,0.6796,0.6796,0.6796,0.6796,327199996.0
2007-05-30 23:52:00,0.6796,0.6796,0.6796,0.6796,159199996.0
2007-05-30 23:53:00,0.6796,0.6796,0.6795,0.6796,153400001.0
2007-05-30 23:54:00,0.6796,0.6796,0.6795,0.6796,186900001.0
2007-05-30 23:55:00,0.6796,0.6796,0.6795,0.6795,319300010.0
2007-05-30 23:56:00,0.6795,0.6795,0.6795,0.6795,104500000.0
2007-05-30 23:57:00,0.6795,0.6796,0.6795,0.6796,52699999.0
2007-05-30 23:58:00,0.67949,0.67953,0.67933,0.6794,1200499984.0
2007-05-30 23:59:00,0.67949,0.67957,0.67947,0.67947,643399993.0
2007-05-31 00:00:00,0.6796,0.6796,0.6796,0.6796,83200000.0
2007-05-31 00:01:00,0.6796,0.6796,0.6796,0.6796,72800000.0
2007-05-31 00:02:00,0.6796,0.6796,0.6796,0.6796,348799999.0
2007-05-31 00:03:00,0.6796,0.6796,0.67955,0.6796,205200000.0
2007-05-31 00:04:00,0.6796,0.67965,0.67955,0.6796,226700000.0
2007-05-31 00:05:00,0.6796,0.6796,0.6796,0.6796,264000003.0
2007-05-31 00:06:00,0.6796,0.6796,0.6796,0.6796,164000000.0
2007-05-31 00:07:00,0.6796,0.6796,0.67955,0.6796,149099999.0
2007-05-31 00:08:00,0.6796,0.6796,0.67955,0.67955,211200002.0
2007-05-31 00:09:00,0.6796,0.6796,0.6796,0.6796,121800002.0
2007-05-31 00:10:00,0.67955,0.6796,0.67955,0.6796,39999999.0
2007-05-31 00:11:00,0.6796,0.6796,0.67955,0.67955,39999999.0
2007-05-31 00:12:00,0.67964,0.67964,0.67943,0.67944,700500001.0
2007-05-31 00:13:00,0.6796,0.6796,0.6796,0.6796,45600000.0
2007-05-31 00:14:00,0.6796,0.6796,0.6796,0.6796,331999988.0
2007-05-31 00:15:00,0.6796,0.67965,0.6796,0.67965,89599997.0
2007-05-31 00:16:00,0.67965,0.6797,0.6796,0.6796,299199993.0
2007-05-31 00:17:00,0.6796,0.6796,0.67955,0.67955,371299995.0
2007-05-31 00:18:00,0.6796,0.6797,0.67955,0.67955,883600006.0
2007-05-31 00:19:00,0.67955,0.6796,0.67945,0.67945,105800001.0
2007-05-31 00:20:00,0.6795,0.6795,0.6795,0.6795,73299999.0
2007-05-31 00:21:00,0.67945,0.6796,0.67945,0.6796,170699998.0
2007-05-31 00:22:00,0.67949,0.67953,0.67943,0.6795,1132000000.0
2007-05-31 00:23:00,0.67938,0.67949,0.67936,0.67942,1074100008.0
2007-05-31 00:25:00,0.67953,0.67953,0.67938,0.6795,431600001.0
2007-05-31 00:26:00,0.6796,0.6796,0.6796,0.6796,29599999.0
2007-05-31 00:27:00,0.6796,0.6796,0.67955,0.67955,139199997.0
2007-05-31 00:28:00,0.67944,0.67953,0.6794,0.67949,923099991.0
2007-05-31 00:29:00,0.67938,0.67945,0.67935,0.67938,1334400000.0
2007-05-31 00:30:00,0.67949,0.67953,0.67943,0.67948,578099996.0
2007-05-31 00:31:00,0.67955,0.67955,0.6795,0.67955,88999999.0
2007-05-31 00:32:00,0.6796,0.6796,0.6796,0.6796,4800000.0
2007-05-31 00:33:00,0.67955,0.6796,0.67955,0.6796,28000000.0
2007-05-31 00:34:00,0.6796,0.6796,0.6796,0.6796,2400000.0
2007-05-31 00:35:00,0.6796,0.6796,0.6796,0.6796,2400000.0
2007-05-31 00:36:00,0.67952,0.67958,0.67947,0.67947,480500000.0
2007-05-31 00:37:00,0.6796,0.6796,0.6796,0.6796,4800000.0
2007-05-31 00:38:00,0.67943,0.67953,0.67943,0.67952,55200000.0
2007-05-31 00:39:00,0.67943,0.67953,0.67943,0.67946,44800000.0
2007-05-31 00:40:00,0.6796,0.6796,0.6796,0.6796,17600000.0
2007-05-31 00:41:00,0.6796,0.6796,0.6796,0.6796,76800000.0
2007-05-31 00:42:00,0.6796,0.6796,0.6796,0.6796,30400000.0
2007-05-31 00:43:00,0.6796,0.6796,0.67955,0.67955,39999999.0
2007-05-31 00:44:00,0.6796,0.6796,0.6796,0.6796,23200000.0
2007-05-31 00:45:00,0.67942,0.67946,0.6794,0.67944,788600004.0
2007-05-31 00:46:00,0.6796,0.6796,0.6796,0.6796,12800000.0
2007-05-31 00:47:00,0.6796,0.6796,0.6796,0.6796,12800000.0
2007-05-31 00:48:00,0.6796,0.6796,0.6796,0.6796,73600000.0
2007-05-31 00:49:00,0.6796,0.6796,0.6796,0.6796,178400002.0
2007-05-31 00:50:00,0.6796,0.6796,0.6796,0.6796,105600000.0
2007-05-31 00:51:00,0.6796,0.6796,0.6796,0.6796,107200000.0
2007-05-31 00:52:00,0.6796,0.6796,0.6796,0.6796,96000000.0
2007-05-31 00:53:00,0.6796,0.6796,0.6796,0.6796,75200000.0
2007-05-31 00:54:00,0.67955,0.6796,0.67955,0.6796,176000003.0
2007-05-31 00:55:00,0.6795,0.6795,0.6795,0.6795,434700003.0
2007-05-31 00:56:00,0.6795,0.6796,0.6794,0.67955,670899999.0
2007-05-31 00:57:00,0.67955,0.6796,0.6795,0.6795,381199993.0
2007-05-31 00:58:00,0.67955,0.6796,0.6795,0.6796,88800004.0
2007-05-31 00:59:00,0.6796,0.6796,0.67935,0.67945,211099999.0
2007-05-31 01:00:00,0.6795,0.67955,0.6795,0.67955,265599994.0
2007-05-31 01:01:00,0.6795,0.6795,0.6795,0.6795,64799999.0
2007-05-31 01:02:00,0.6793,0.67938,0.67915,0.67935,904299982.0
2007-05-31 01:03:00,0.6795,0.6795,0.6795,0.6795,29600000.0
2007-05-31 01:04:00,0.6795,0.6795,0.67945,0.67945,168800004.0
2007-05-31 01:05:00,0.67945,0.6795,0.67945,0.6795,186400002.0
2007-05-31 01:06:00,0.6795,0.6795,0.6795,0.6795,125600000.0
2007-05-31 01:07:00,0.6795,0.6795,0.6794,0.6794,125800002.0
2007-05-31 01:08:00,0.6794,0.67955,0.6794,0.67955,110999999.0
2007-05-31 01:09:00,0.67933,0.67941,0.67915,0.67941,451700004.0
2007-05-31 01:10:00,0.6795,0.6795,0.6795,0.6795,196000002.0
2007-05-31 01:11:00,0.6795,0.6796,0.6795,0.6796,73600001.0
2007-05-31 01:12:00,0.6796,0.6796,0.6796,0.6796,4800000.0
2007-05-31 01:13:00,0.6796,0.6796,0.6796,0.6796,19200000.0
2007-05-31 01:14:00,0.6796,0.6796,0.67955,0.67955,8800000.0
2007-05-31 01:15:00,0.6796,0.6796,0.6796,0.6796,9600000.0
2007-05-31 01:16:00,0.6796,0.6796,0.67955,0.6796,21500000.0
2007-05-31 01:17:00,0.67955,0.6796,0.67955,0.6796,26800000.0
2007-05-31 01:18:00,0.6795,0.67961,0.6795,0.67951,177700002.0
2007-05-31 01:19:00,0.6795,0.67955,0.6795,0.6795,135400001.0
2007-05-31 01:20:00,0.6796,0.6796,0.6796,0.6796,7200000.0
2007-05-31 01:21:00,0.67955,0.67955,0.67955,0.67955,19700000.0
2007-05-31 01:22:00,0.6795,0.6796,0.6795,0.67955,437999997.0
2007-05-31 01:23:00,0.6796,0.6796,0.6796,0.6796,68800000.0
2007-05-31 01:24:00,0.6796,0.6796,0.67955,0.6796,12600000.0
2007-05-31 01:25:00,0.67948,0.67948,0.67933,0.67945,552000000.0
2007-05-31 01:26:00,0.67955,0.6796,0.67955,0.6796,8800000.0
2007-05-31 01:27:00,0.6796,0.6796,0.6796,0.6796,21600000.0
2007-05-31 01:28:00,0.67955,0.6796,0.67955,0.6796,61600000.0
2007-05-31 01:29:00,0.6793,0.67952,0.67926,0.67952,540799998.0
2007-05-31 01:30:00,0.67955,0.67955,0.67945,0.67945,438200006.0
2007-05-31 01:31:00,0.67945,0.6795,0.67945,0.6795,336900005.0
2007-05-31 01:32:00,0.6795,0.6795,0.67945,0.6795,36000000.0
2007-05-31 01:33:00,0.6795,0.6795,0.6795,0.6795,15200000.0
2007-05-31 01:34:00,0.6795,0.6795,0.6795,0.6795,18400000.0
2007-05-31 01:35:00,0.6795,0.6795,0.6795,0.6795,16800000.0
2007-05-31 01:36:00,0.6795,0.6795,0.6795,0.6795,11200000.0
2007-05-31 01:37:00,0.6795,0.6795,0.6795,0.6795,22400000.0
2007-05-31 01:38:00,0.67928,0.67939,0.67926,0.67931,134400002.0
2007-05-31 01:39:00,0.67929,0.67929,0.67922,0.67926,124000001.0
2007-05-31 01:40:00,0.6795,0.6795,0.6795,0.6795,64800000.0
2007-05-31 01:41:00,0.6795,0.6795,0.6795,0.6795,27200000.0
2007-05-31 01:42:00,0.67936,0.67945,0.67933,0.67933,108200004.0
2007-05-31 01:43:00,0.67955,0.6796,0.67955,0.67955,54400000.0
2007-05-31 01:44:00,0.6796,0.6796,0.67955,0.6796,11200000.0
2007-05-31 01:45:00,0.6796,0.6796,0.6796,0.6796,24000000.0
2007-05-31 01:46:00,0.6796,0.6796,0.6796,0.6796,4800000.0
2007-05-31 01:47:00,0.6796,0.6796,0.6796,0.6796,11200000.0
2007-05-31 01:48:00,0.6796,0.6796,0.67955,0.67955,912200003.0
2007-05-31 01:49:00,0.67955,0.6797,0.67955,0.6797,898399990.0
2007-05-31 01:50:00,0.6797,0.6797,0.6796,0.67965,306999998.0
2007-05-31 01:51:00,0.6796,0.67965,0.6796,0.67965,190000004.0
2007-05-31 01:52:00,0.67965,0.67965,0.67955,0.67955,773599998.0
2007-05-31 01:53:00,0.67955,0.6796,0.67955,0.6796,995999998.0
2007-05-31 01:54:00,0.6796,0.6796,0.6796,0.6796,787200005.0
2007-05-31 01:55:00,0.6796,0.6796,0.6796,0.6796,692800004.0
2007-05-31 01:56:00,0.6796,0.6796,0.6796,0.6796,821599999.0
2007-05-31 01:57:00,0.6797,0.6797,0.6796,0.6796,271200001.0
2007-05-31 01:58:00,0.6796,0.6796,0.6796,0.6796,271200001.0
2007-05-31 01:59:00,0.67934,0.6797,0.67934,0.6797,135999995.0
2007-05-31 02:00:00,0.6796,0.6797,0.6796,0.67965,168700001.0
2007-05-31 02:01:00,0.6797,0.6797,0.6796,0.67965,267600006.0
2007-05-31 02:02:00,0.6796,0.6796,0.6796,0.6796,146799999.0
2007-05-31 02:03:00,0.6796,0.6797,0.67955,0.6797,728799995.0
2007-05-31 02:04:00,0.6797,0.6797,0.6796,0.6796,472500001.0
2007-05-31 02:05:00,0.6796,0.6796,0.6796,0.6796,523999998.0
2007-05-31 02:06:00,0.6796,0.6796,0.6796,0.6796,163500006.0
2007-05-31 02:07:00,0.6796,0.6796,0.6796,0.6796,466700008.0
2007-05-31 02:08:00,0.6796,0.6796,0.6796,0.6796,95600000.0
2007-05-31 02:09:00,0.6796,0.6796,0.6796,0.6796,23900000.0
2007-05-31 02:10:00,0.6796,0.6796,0.67955,0.67955,159500002.0
2007-05-31 02:11:00,0.6796,0.6796,0.6796,0.6796,128800002.0
2007-05-31 02:12:00,0.6796,0.6796,0.6796,0.6796,71199998.0
2007-05-31 02:13:00,0.67937,0.67949,0.67937,0.67945,66400000.0
2007-05-31 02:14:00,0.6796,0.6796,0.6796,0.6796,27200001.0
2007-05-31 02:15:00,0.6796,0.6796,0.6796,0.6796,199300008.0
2007-05-31 02:16:00,0.6796,0.6796,0.6796,0.6796,301500000.0
2007-05-31 02:17:00,0.6796,0.6797,0.6796,0.6796,2003899997.0
2007-05-31 02:18:00,0.6796,0.6796,0.6796,0.6796,719099998.0
2007-05-31 02:19:00,0.6796,0.6796,0.6796,0.6796,41500000.0
2007-05-31 02:20:00,0.6796,0.6796,0.6796,0.6796,544100003.0
2007-05-31 02:21:00,0.6796,0.6796,0.6796,0.6796,269000010.0
2007-05-31 02:22:00,0.67955,0.6796,0.67955,0.6796,329299998.0
2007-05-31 02:23:00,0.6796,0.6796,0.6796,0.6796,458300003.0
2007-05-31 02:24:00,0.6796,0.6796,0.67955,0.6796,97600000.0
2007-05-31 02:25:00,0.6796,0.6796,0.67945,0.6796,1217799997.0
2007-05-31 02:26:00,0.6796,0.6796,0.67955,0.6796,148399998.0
2007-05-31 02:27:00,0.6796,0.67965,0.6795,0.6796,296500001.0
2007-05-31 02:28:00,0.67955,0.6796,0.67955,0.6796,596800003.0
2007-05-31 02:29:00,0.6796,0.6796,0.67955,0.67955,405000003.0
2007-05-31 02:30:00,0.6796,0.6796,0.67955,0.6796,980599993.0
2007-05-31 02:31:00,0.6796,0.6797,0.6796,0.6796,646800017.0
2007-05-31 02:32:00,0.6796,0.6796,0.67955,0.6796,303699999.0
2007-05-31 02:33:00,0.6796,0.6796,0.67955,0.67955,408100004.0
2007-05-31 02:34:00,0.6796,0.6796,0.6796,0.6796,263200006.0
2007-05-31 02:35:00,0.6796,0.6796,0.6796,0.6796,104500000.0
2007-05-31 02:36:00,0.6796,0.6796,0.6796,0.6796,438600012.0
2007-05-31 02:37:00,0.6796,0.6796,0.6796,0.6796,71800004.0
2007-05-31 02:38:00,0.6796,0.6796,0.6796,0.6796,47000000.0
2007-05-31 02:39:00,0.6796,0.6797,0.67955,0.6796,368300008.0
2007-05-31 02:40:00,0.6796,0.6796,0.6796,0.6796,240900000.0
2007-05-31 02:41:00,0.6796,0.6796,0.67955,0.67955,412999992.0
2007-05-31 02:42:00,0.6796,0.6796,0.6796,0.6796,181699994.0
2007-05-31 02:43:00,0.6796,0.6796,0.6796,0.6796,236099993.0
2007-05-31 02:44:00,0.6796,0.6796,0.6796,0.6796,581599993.0
2007-05-31 02:45:00,0.6796,0.67965,0.67955,0.67955,885800010.0
2007-05-31 02:46:00,0.6796,0.6796,0.67955,0.6796,91599999.0
2007-05-31 02:47:00,0.6796,0.6796,0.6796,0.6796,14400000.0
2007-05-31 02:48:00,0.6796,0.67965,0.6796,0.6796,302699999.0
2007-05-31 02:49:00,0.6796,0.6796,0.6796,0.6796,305999992.0
2007-05-31 02:50:00,0.6796,0.67965,0.6796,0.6796,483200005.0
2007-05-31 02:51:00,0.67965,0.67965,0.6796,0.6796,542899998.0
2007-05-31 02:52:00,0.67955,0.6796,0.67955,0.6796,167999995.0
2007-05-31 02:53:00,0.6796,0.67965,0.67955,0.67965,368300000.0
2007-05-31 02:54:00,0.6796,0.6797,0.67955,0.67955,1075000000.0
2007-05-31 02:55:00,0.67955,0.6796,0.67945,0.6796,1653300003.0
2007-05-31 02:56:00,0.6796,0.6796,0.6795,0.6796,282200001.0
2007-05-31 02:57:00,0.6796,0.6796,0.67955,0.67955,213600000.0
2007-05-31 02:58:00,0.67955,0.67955,0.6795,0.6795,125399998.0
2007-05-31 02:59:00,0.67955,0.67955,0.67955,0.67955,83200000.0
2007-05-31 03:00:00,0.67955,0.67955,0.6795,0.6795,126199999.0
2007-05-31 03:01:00,0.67955,0.67955,0.6795,0.67955,133700003.0
2007-05-31 03:02:00,0.6796,0.6796,0.6796,0.6796,14300000.0
2007-05-31 03:03:00,0.6796,0.6796,0.67955,0.67955,105300000.0
2007-05-31 03:04:00,0.67955,0.67955,0.67955,0.67955,31200000.0
2007-05-31 03:05:00,0.67955,0.67955,0.67955,0.67955,10400000.0
2007-05-31 03:06:00,0.67955,0.67955,0.67955,0.67955,10400000.0
2007-05-31 03:07:00,0.67955,0.67955,0.6795,0.6795,320700001.0
2007-05-31 03:08:00,0.6795,0.67955,0.6795,0.67955,67300001.0
2007-05-31 03:09:00,0.67955,0.67955,0.67955,0.67955,46400000.0
2007-05-31 03:10:00,0.67955,0.67955,0.6795,0.6795,269900001.0
2007-05-31 03:11:00,0.6795,0.67955,0.67945,0.6795,833999989.0
2007-05-31 03:12:00,0.6795,0.6795,0.6795,0.6795,335199996.0
2007-05-31 03:13:00,0.6795,0.6795,0.67945,0.6795,233100003.0
2007-05-31 03:14:00,0.6795,0.6795,0.67945,0.6795,391899992.0
2007-05-31 03:15:00,0.6795,0.67955,0.67945,0.67955,544299986.0
2007-05-31 03:16:00,0.67955,0.67955,0.67945,0.6795,923199986.0
2007-05-31 03:17:00,0.6795,0.67955,0.6795,0.67955,69400000.0
2007-05-31 03:18:00,0.67955,0.67955,0.67955,0.67955,31200000.0
2007-05-31 03:19:00,0.67955,0.67955,0.6795,0.67955,377499986.0
2007-05-31 03:20:00,0.67955,0.67955,0.6795,0.67955,149399996.0
2007-05-31 03:21:00,0.67955,0.67955,0.6795,0.6795,336300001.0
2007-05-31 03:22:00,0.67955,0.6796,0.67945,0.67955,253500002.0
2007-05-31 03:23:00,0.6795,0.67955,0.6795,0.67955,478199999.0
2007-05-31 03:24:00,0.6795,0.6795,0.6795,0.6795,55000000.0
2007-05-31 03:25:00,0.67955,0.6796,0.67955,0.6796,34400000.0
2007-05-31 03:26:00,0.67955,0.6796,0.67955,0.6796,47200000.0
2007-05-31 03:27:00,0.6796,0.6796,0.67955,0.67955,40000000.0
2007-05-31 03:28:00,0.67939,0.67952,0.67934,0.6794,320800001.0
2007-05-31 03:29:00,0.67955,0.6796,0.6795,0.6795,133399999.0
2007-05-31 03:30:00,0.67948,0.67954,0.67946,0.67952,106300000.0
2007-05-31 03:31:00,0.6796,0.6796,0.67955,0.67955,23700000.0
2007-05-31 03:32:00,0.6796,0.67965,0.6796,0.67965,251899999.0
2007-05-31 03:33:00,0.67965,0.6797,0.6796,0.67965,417299999.0
2007-05-31 03:34:00,0.67965,0.6797,0.67965,0.67965,44000000.0
2007-05-31 03:35:00,0.67965,0.67965,0.67965,0.67965,12800000.0
2007-05-31 03:36:00,0.67965,0.67965,0.67965,0.67965,28000000.0
2007-05-31 03:37:00,0.67965,0.67965,0.67965,0.67965,28000000.0
2007-05-31 03:38:00,0.6796,0.67962,0.67947,0.67947,532800000.0
2007-05-31 03:39:00,0.6796,0.6796,0.6796,0.6796,1142500010.0
2007-05-31 03:40:00,0.6796,0.6796,0.67955,0.67955,346800004.0
2007-05-31 03:41:00,0.6796,0.6796,0.67955,0.6796,524500009.0
2007-05-31 03:42:00,0.6796,0.6796,0.67955,0.67955,601400002.0
2007-05-31 03:43:00,0.6796,0.6796,0.67955,0.6796,296500000.0
2007-05-31 03:44:00,0.6796,0.6796,0.67955,0.6796,395899990.0
2007-05-31 03:45:00,0.6796,0.6796,0.6796,0.6796,400600000.0
2007-05-31 03:46:00,0.6796,0.6796,0.6796,0.6796,169400000.0
2007-05-31 03:47:00,0.6796,0.6796,0.67955,0.6796,630700008.0
2007-05-31 03:48:00,0.6796,0.6796,0.67955,0.67955,274000001.0
2007-05-31 03:49:00,0.6796,0.6796,0.6796,0.6796,652900009.0
2007-05-31 03:50:00,0.6796,0.67965,0.6796,0.6796,576799989.0
2007-05-31 03:51:00,0.6796,0.6796,0.6796,0.6796,78199996.0
2007-05-31 03:52:00,0.6796,0.67965,0.67955,0.67965,257900001.0
2007-05-31 03:53:00,0.67965,0.67965,0.6796,0.6796,141300003.0
2007-05-31 03:54:00,0.6796,0.6796,0.6796,0.6796,234400012.0
2007-05-31 03:55:00,0.67955,0.67965,0.67955,0.67965,669699983.0
2007-05-31 03:56:00,0.6796,0.6797,0.67955,0.67965,652599995.0
2007-05-31 03:57:00,0.6797,0.6797,0.67965,0.6797,400499997.0
2007-05-31 03:58:00,0.6797,0.6797,0.6797,0.6797,199300000.0
2007-05-31 03:59:00,0.6797,0.6797,0.67965,0.67965,493400000.0
2007-05-31 04:00:00,0.67965,0.6797,0.67955,0.6796,1438800000.0
2007-05-31 04:01:00,0.6796,0.6796,0.6796,0.6796,953899993.0
2007-05-31 04:02:00,0.6796,0.6796,0.6796,0.6796,243299995.0
2007-05-31 04:03:00,0.6796,0.6796,0.6795,0.6795,220800000.0
2007-05-31 04:04:00,0.6795,0.6796,0.6795,0.6796,205600001.0
2007-05-31 04:05:00,0.6796,0.6796,0.67955,0.6796,293600000.0
2007-05-31 04:06:00,0.6796,0.6796,0.6796,0.6796,167400000.0
2007-05-31 04:07:00,0.6796,0.6796,0.67955,0.6796,709099994.0
2007-05-31 04:08:00,0.6796,0.6796,0.6796,0.6796,338900012.0
2007-05-31 04:09:00,0.6796,0.6796,0.6796,0.6796,837000000.0
2007-05-31 04:10:00,0.6796,0.6796,0.6796,0.6796,692499990.0
2007-05-31 04:11:00,0.67962,0.67962,0.67942,0.67942,175999998.0
2007-05-31 04:12:00,0.6797,0.6797,0.6797,0.6797,3600000.0
2007-05-31 04:13:00,0.6797,0.6797,0.6797,0.6797,4200000.0
2007-05-31 04:14:00,0.6797,0.6797,0.6796,0.6796,162000006.0
2007-05-31 04:15:00,0.67955,0.6796,0.67955,0.6796,1217000018.0
2007-05-31 04:16:00,0.6796,0.6796,0.6796,0.6796,975700051.0
2007-05-31 04:17:00,0.6796,0.6796,0.6796,0.6796,239400012.0
2007-05-31 04:18:00,0.6796,0.6797,0.6796,0.6797,728599999.0
2007-05-31 04:19:00,0.67965,0.6797,0.6796,0.67965,539100000.0
2007-05-31 04:20:00,0.6797,0.6797,0.6796,0.6797,137200000.0
2007-05-31 04:21:00,0.6797,0.6797,0.6797,0.6797,232800000.0
2007-05-31 04:22:00,0.6797,0.6797,0.6797,0.6797,9600000.0
2007-05-31 04:23:00,0.6797,0.6797,0.6796,0.6796,1009500014.0
2007-05-31 04:24:00,0.6796,0.6796,0.6796,0.6796,1112800004.0
2007-05-31 04:25:00,0.6796,0.6796,0.67955,0.67955,377199999.0
2007-05-31 04:26:00,0.67955,0.6796,0.67955,0.6796,68000000.0
2007-05-31 04:27:00,0.6796,0.6796,0.6796,0.6796,46000000.0
2007-05-31 04:28:00,0.6796,0.6796,0.6796,0.6796,54400000.0
2007-05-31 04:29:00,0.6796,0.6796,0.67955,0.67955,58800000.0
2007-05-31 04:30:00,0.6796,0.6796,0.67955,0.67955,67400000.0
2007-05-31 04:31:00,0.6796,0.6796,0.6796,0.6796,54400000.0
2007-05-31 04:32:00,0.6796,0.6796,0.67955,0.6796,215200000.0
2007-05-31 04:33:00,0.6796,0.6796,0.67955,0.6796,584299993.0
2007-05-31 04:34:00,0.67965,0.6797,0.67955,0.6796,654399997.0
2007-05-31 04:35:00,0.6796,0.6796,0.6796,0.6796,530199997.0
2007-05-31 04:36:00,0.6796,0.6796,0.6796,0.6796,597999997.0
2007-05-31 04:37:00,0.6796,0.67975,0.6796,0.6797,290200001.0
2007-05-31 04:38:00,0.6797,0.6797,0.6797,0.6797,4800000.0
2007-05-31 04:39:00,0.6797,0.6797,0.67965,0.6797,22100000.0
2007-05-31 04:40:00,0.67965,0.6797,0.67955,0.6797,132100004.0
2007-05-31 04:41:00,0.67938,0.67954,0.67937,0.67947,144800000.0
2007-05-31 04:42:00,0.6797,0.6797,0.6796,0.6797,189800002.0
2007-05-31 04:43:00,0.6797,0.6797,0.67955,0.67955,130600001.0
2007-05-31 04:44:00,0.6796,0.6796,0.6796,0.6796,473000010.0
2007-05-31 04:45:00,0.6796,0.6796,0.6796,0.6796,669100016.0
2007-05-31 04:46:00,0.6796,0.6797,0.6796,0.6796,657000007.0
2007-05-31 04:47:00,0.6796,0.6796,0.6796,0.6796,273599998.0
2007-05-31 04:48:00,0.6796,0.6796,0.6796,0.6796,72800000.0
2007-05-31 04:49:00,0.6796,0.6796,0.6796,0.6796,50400000.0
2007-05-31 04:50:00,0.6796,0.6796,0.6796,0.6796,28800000.0
2007-05-31 04:51:00,0.6796,0.6796,0.6796,0.6796,99800000.0
2007-05-31 04:52:00,0.6796,0.6796,0.6796,0.6796,138300000.0
2007-05-31 04:53:00,0.67939,0.67939,0.67935,0.67935,186400004.0
2007-05-31 04:54:00,0.6796,0.6796,0.6796,0.6796,19200000.0
2007-05-31 04:55:00,0.6796,0.6796,0.6796,0.6796,104600000.0
2007-05-31 04:56:00,0.67938,0.67946,0.67937,0.67937,192100000.0
2007-05-31 04:57:00,0.6796,0.6796,0.6796,0.6796,98800004.0
2007-05-31 04:58:00,0.6796,0.6796,0.6796,0.6796,316400000.0
2007-05-31 04:59:00,0.6796,0.6796,0.67955,0.67955,68800000.0
2007-05-31 05:00:00,0.67955,0.6796,0.67955,0.6796,475299999.0
2007-05-31 05:01:00,0.6796,0.6796,0.6796,0.6796,1931699981.0
2007-05-31 05:02:00,0.6796,0.6796,0.6796,0.6796,584399993.0
2007-05-31 05:03:00,0.6796,0.6796,0.6796,0.6796,827299989.0
2007-05-31 05:04:00,0.6796,0.6796,0.6796,0.6796,93399997.0
2007-05-31 05:05:00,0.6796,0.6796,0.6796,0.6796,43099998.0
2007-05-31 05:06:00,0.6796,0.6796,0.6796,0.6796,505900002.0
2007-05-31 05:07:00,0.6796,0.6796,0.6796,0.6796,586200002.0
2007-05-31 05:08:00,0.6796,0.6796,0.6796,0.6796,321599993.0
2007-05-31 05:09:00,0.6796,0.6796,0.6796,0.6796,823700011.0
2007-05-31 05:10:00,0.6796,0.6796,0.67955,0.67955,524900002.0
2007-05-31 05:11:00,0.67955,0.6796,0.67955,0.6796,720299997.0
2007-05-31 05:12:00,0.6796,0.6797,0.6796,0.6797,108399999.0
2007-05-31 05:13:00,0.6797,0.6797,0.67955,0.67965,635699995.0
2007-05-31 05:14:00,0.67965,0.6797,0.67965,0.6797,108600000.0
2007-05-31 05:15:00,0.6797,0.67975,0.67965,0.67965,107200000.0
2007-05-31 05:16:00,0.6797,0.6797,0.6797,0.6797,2400000.0
2007-05-31 05:17:00,0.6797,0.6797,0.6797,0.6797,4800000.0
2007-05-31 05:18:00,0.6797,0.6797,0.6797,0.6797,19200000.0
2007-05-31 05:19:00,0.6797,0.6797,0.6797,0.6797,12000000.0
2007-05-31 05:20:00,0.67943,0.67966,0.67943,0.67966,62400000.0
2007-05-31 05:21:00,0.6797,0.6797,0.6797,0.6797,7200000.0
2007-05-31 05:22:00,0.6797,0.6797,0.6797,0.6797,4800000.0
2007-05-31 05:23:00,0.6797,0.6797,0.6796,0.6796,324899997.0
2007-05-31 05:24:00,0.6796,0.6796,0.67955,0.6796,164099996.0
2007-05-31 05:25:00,0.67943,0.67958,0.67943,0.67943,175299999.0
2007-05-31 05:26:00,0.6796,0.6797,0.6796,0.6796,415199994.0
2007-05-31 05:27:00,0.6796,0.6796,0.6796,0.6796,125600000.0
2007-05-31 05:28:00,0.6796,0.6796,0.6795,0.6796,180699998.0
2007-05-31 05:29:00,0.6796,0.6796,0.6795,0.6795,161200006.0
2007-05-31 05:30:00,0.6796,0.6796,0.67955,0.67955,21600000.0
2007-05-31 05:31:00,0.67955,0.67955,0.67955,0.67955,36000000.0
2007-05-31 05:32:00,0.67955,0.67955,0.67955,0.67955,12000000.0
2007-05-31 05:33:00,0.67955,0.67955,0.67955,0.67955,8000000.0
2007-05-31 05:34:00,0.67955,0.6797,0.6795,0.6796,556800001.0
2007-05-31 05:35:00,0.67965,0.67965,0.67955,0.67955,55500000.0
2007-05-31 05:36:00,0.67955,0.6796,0.67955,0.67955,20800000.0
2007-05-31 05:37:00,0.6796,0.6796,0.6795,0.67955,357499995.0
2007-05-31 05:38:00,0.6796,0.6796,0.67945,0.67955,499799997.0
2007-05-31 05:39:00,0.6795,0.6796,0.6795,0.6796,61799999.0
2007-05-31 05:40:00,0.6796,0.6796,0.6796,0.6796,90399999.0
2007-05-31 05:41:00,0.6796,0.6796,0.6796,0.6796,63999999.0
2007-05-31 05:42:00,0.67966,0.67966,0.67945,0.67945,558499996.0
2007-05-31 05:43:00,0.6796,0.6796,0.6796,0.6796,31200000.0
2007-05-31 05:44:00,0.6796,0.6796,0.6796,0.6796,51200000.0
2007-05-31 05:45:00,0.6796,0.6796,0.6796,0.6796,92799999.0
2007-05-31 05:46:00,0.6796,0.6796,0.6796,0.6796,134399997.0
2007-05-31 05:47:00,0.6796,0.6796,0.6796,0.6796,57600000.0
2007-05-31 05:48:00,0.6796,0.6796,0.6796,0.6796,7200000.0
2007-05-31 05:49:00,0.67915,0.67946,0.67915,0.67943,1480400013.0
2007-05-31 05:50:00,0.6796,0.6797,0.6796,0.6796,353399997.0
2007-05-31 05:51:00,0.6796,0.6796,0.6796,0.6796,225700003.0
2007-05-31 05:52:00,0.6796,0.6796,0.6796,0.6796,176899999.0
2007-05-31 05:53:00,0.6796,0.6796,0.6795,0.67955,153399997.0
2007-05-31 05:54:00,0.6796,0.6796,0.67955,0.67955,35200000.0
2007-05-31 05:55:00,0.6796,0.6796,0.6796,0.6796,2400000.0
2007-05-31 05:56:00,0.6795,0.67953,0.67943,0.67944,1566800001.0
2007-05-31 05:57:00,0.67947,0.67949,0.67937,0.67938,852699986.0
2007-05-31 05:58:00,0.67955,0.67955,0.67955,0.67955,20800000.0
2007-05-31 05:59:00,0.67955,0.67955,0.67955,0.67955,4800000.0
2007-05-31 06:00:00,0.67955,0.67955,0.67955,0.67955,27900000.0
2007-05-31 06:01:00,0.67955,0.6796,0.67955,0.6796,54400000.0
2007-05-31 06:02:00,0.6796,0.6796,0.67955,0.67955,36000000.0
2007-05-31 06:03:00,0.67955,0.67955,0.67955,0.67955,22800000.0
2007-05-31 06:04:00,0.6795,0.6796,0.6795,0.6796,309899999.0
2007-05-31 06:05:00,0.6796,0.6796,0.6796,0.6796,248000000.0
2007-05-31 06:06:00,0.6796,0.6796,0.6796,0.6796,82200001.0
2007-05-31 06:07:00,0.6796,0.6797,0.67955,0.67955,818500002.0
2007-05-31 06:08:00,0.67955,0.6796,0.67955,0.6796,800099997.0
2007-05-31 06:09:00,0.6796,0.6796,0.67955,0.6796,366400002.0
2007-05-31 06:10:00,0.6796,0.6796,0.6796,0.6796,207900007.0
2007-05-31 06:11:00,0.6796,0.6796,0.6796,0.6796,39000000.0
2007-05-31 06:12:00,0.6796,0.6796,0.6796,0.6796,210399999.0
2007-05-31 06:13:00,0.6796,0.6796,0.6796,0.6796,208000002.0
2007-05-31 06:14:00,0.67945,0.67956,0.67943,0.67943,1220999997.0
2007-05-31 06:15:00,0.6796,0.6796,0.6796,0.6796,36000000.0
2007-05-31 06:16:00,0.6796,0.6796,0.6796,0.6796,128800000.0
2007-05-31 06:17:00,0.6796,0.6796,0.6796,0.6796,8000000.0
2007-05-31 06:18:00,0.6796,0.6796,0.6796,0.6796,38400000.0
2007-05-31 06:19:00,0.6796,0.6796,0.67955,0.6796,581099996.0
2007-05-31 06:20:00,0.6796,0.6796,0.67955,0.6796,69299999.0
2007-05-31 06:21:00,0.6796,0.6796,0.67955,0.67955,136299998.0
2007-05-31 06:22:00,0.6796,0.6796,0.6796,0.6796,18299999.0
2007-05-31 06:23:00,0.67946,0.67953,0.67946,0.67953,40000000.0
2007-05-31 06:24:00,0.6796,0.6796,0.6796,0.6796,259000002.0
2007-05-31 06:25:00,0.6796,0.6796,0.6796,0.6796,456799994.0
2007-05-31 06:26:00,0.67955,0.67965,0.67955,0.67965,468699999.0
2007-05-31 06:27:00,0.67965,0.67965,0.6796,0.6796,589599993.0
2007-05-31 06:28:00,0.6796,0.6796,0.6796,0.6796,276800004.0
2007-05-31 06:29:00,0.6796,0.6797,0.67955,0.67965,537000001.0
2007-05-31 06:30:00,0.67955,0.6796,0.67955,0.6796,304800004.0
2007-05-31 06:31:00,0.6796,0.67965,0.6796,0.67965,363099996.0
2007-05-31 06:32:00,0.67965,0.67965,0.67965,0.67965,1600000.0
2007-05-31 06:33:00,0.67965,0.67965,0.67965,0.67965,1600000.0
2007-05-31 06:34:00,0.67965,0.67965,0.6796,0.6796,367700001.0
2007-05-31 06:35:00,0.6796,0.6796,0.6796,0.6796,76500000.0
2007-05-31 06:36:00,0.6796,0.6797,0.6796,0.6797,574199992.0
2007-05-31 06:37:00,0.6797,0.6797,0.6797,0.6797,20800000.0
2007-05-31 06:38:00,0.6797,0.6797,0.6797,0.6797,22400000.0
2007-05-31 06:39:00,0.6797,0.6797,0.67955,0.67965,300899999.0
2007-05-31 06:40:00,0.6797,0.6797,0.6797,0.6797,266400000.0
2007-05-31 06:41:00,0.67951,0.67966,0.67948,0.67963,1135899990.0
2007-05-31 06:42:00,0.67963,0.67967,0.67945,0.67945,510600001.0
2007-05-31 06:43:00,0.6797,0.6797,0.6797,0.6797,41600000.0
2007-05-31 06:44:00,0.67967,0.67978,0.67956,0.67978,12000000.0
2007-05-31 06:45:00,0.6797,0.6797,0.6797,0.6797,211200000.0
2007-05-31 06:46:00,0.6797,0.6797,0.67965,0.6797,210899998.0
2007-05-31 06:47:00,0.6797,0.6797,0.67965,0.6797,212899998.0
2007-05-31 06:48:00,0.6797,0.6797,0.6797,0.6797,42400000.0
2007-05-31 06:49:00,0.6797,0.6797,0.67965,0.6797,61900000.0
2007-05-31 06:50:00,0.6797,0.6797,0.6797,0.6797,15200000.0
2007-05-31 06:51:00,0.67956,0.67966,0.67956,0.67962,543899996.0
2007-05-31 06:52:00,0.67954,0.6796,0.67944,0.67952,314000001.0
2007-05-31 06:53:00,0.67952,0.67957,0.67946,0.67952,1368999996.0
2007-05-31 06:54:00,0.67965,0.67965,0.67965,0.67965,8800000.0
2007-05-31 06:55:00,0.67965,0.67965,0.67965,0.67965,2400000.0
2007-05-31 06:56:00,0.67965,0.67965,0.67965,0.67965,2400000.0
2007-05-31 06:57:00,0.67955,0.67955,0.67946,0.67955,678000011.0
2007-05-31 06:58:00,0.67965,0.67965,0.67965,0.67965,4000000.0
2007-05-31 06:59:00,0.67965,0.67965,0.6796,0.67965,107099998.0
2007-05-31 07:00:00,0.67965,0.6797,0.6796,0.67965,336799999.0
2007-05-31 07:01:00,0.6797,0.6797,0.6797,0.6797,9600000.0
2007-05-31 07:02:00,0.67963,0.67967,0.6795,0.67956,545600005.0
2007-05-31 07:03:00,0.6797,0.6797,0.6797,0.6797,4800000.0
2007-05-31 07:04:00,0.6797,0.6797,0.67965,0.6797,618399992.0
2007-05-31 07:05:00,0.6797,0.6797,0.67965,0.6797,198400000.0
2007-05-31 07:06:00,0.6797,0.6797,0.6797,0.6797,227999996.0
2007-05-31 07:07:00,0.67955,0.67963,0.67944,0.67963,227499999.0
2007-05-31 07:08:00,0.67961,0.67961,0.67946,0.67955,774600003.0
2007-05-31 07:09:00,0.67953,0.67953,0.67947,0.67953,550900006.0
2007-05-31 07:10:00,0.6797,0.6797,0.6796,0.67965,233600000.0
2007-05-31 07:11:00,0.6797,0.6797,0.6797,0.6797,48800000.0
2007-05-31 07:12:00,0.6797,0.6797,0.67965,0.6797,23000000.0
2007-05-31 07:13:00,0.6797,0.6797,0.6796,0.6796,145600000.0
2007-05-31 07:14:00,0.6796,0.6797,0.67955,0.67965,34900000.0
2007-05-31 07:15:00,0.6797,0.6797,0.6797,0.6797,15200000.0
2007-05-31 07:16:00,0.6797,0.6797,0.6797,0.6797,7200000.0
2007-05-31 07:17:00,0.6797,0.6797,0.6797,0.6797,34400000.0
2007-05-31 07:18:00,0.6797,0.6797,0.6796,0.6796,1093400009.0
2007-05-31 07:19:00,0.6796,0.6796,0.6796,0.6796,145199996.0
2007-05-31 07:20:00,0.6796,0.67965,0.67955,0.6796,496700005.0
2007-05-31 07:21:00,0.6796,0.6796,0.67955,0.6796,446099999.0
2007-05-31 07:22:00,0.6796,0.6796,0.6796,0.6796,301500000.0
2007-05-31 07:23:00,0.6796,0.6796,0.6796,0.6796,203399997.0
2007-05-31 07:24:00,0.6796,0.6796,0.6796,0.6796,180400002.0
2007-05-31 07:25:00,0.6796,0.6796,0.6796,0.6796,559300006.0
2007-05-31 07:26:00,0.6796,0.6796,0.67955,0.6796,733199979.0
2007-05-31 07:27:00,0.6795,0.6796,0.6795,0.67955,203899995.0
2007-05-31 07:28:00,0.6796,0.6796,0.6796,0.6796,1600000.0
2007-05-31 07:29:00,0.6796,0.6796,0.6796,0.6796,4000000.0
2007-05-31 07:30:00,0.6796,0.6796,0.6796,0.6796,16800000.0
2007-05-31 07:31:00,0.6796,0.6796,0.67955,0.67955,24800000.0
2007-05-31 07:32:00,0.6796,0.6796,0.67955,0.67955,28800000.0
2007-05-31 07:33:00,0.67955,0.6796,0.67955,0.6796,59200000.0
2007-05-31 07:34:00,0.6796,0.6796,0.67955,0.67955,124899999.0
2007-05-31 07:35:00,0.67937,0.67952,0.67937,0.67952,932499995.0
2007-05-31 07:36:00,0.6796,0.6796,0.67955,0.67955,868499993.0
2007-05-31 07:37:00,0.67955,0.6796,0.67955,0.6796,123400000.0
2007-05-31 07:38:00,0.6796,0.6796,0.6795,0.67955,1422500018.0
2007-05-31 07:39:00,0.67955,0.67955,0.67945,0.6795,1171700016.0
2007-05-31 07:40:00,0.6795,0.67955,0.6795,0.6795,387799993.0
2007-05-31 07:41:00,0.6795,0.6795,0.6795,0.6795,273699996.0
2007-05-31 07:42:00,0.6795,0.6796,0.6795,0.6796,195899999.0
2007-05-31 07:43:00,0.6796,0.6796,0.6796,0.6796,519200001.0
2007-05-31 07:44:00,0.6796,0.6796,0.67955,0.6796,767100001.0
2007-05-31 07:45:00,0.67955,0.6797,0.67955,0.6796,399899997.0
2007-05-31 07:46:00,0.6796,0.6796,0.6796,0.6796,890699991.0
2007-05-31 07:47:00,0.6796,0.6797,0.6796,0.6797,649200007.0
2007-05-31 07:48:00,0.67965,0.6797,0.6796,0.6797,420900000.0
2007-05-31 07:49:00,0.6797,0.6797,0.6797,0.6797,35200000.0
2007-05-31 07:50:00,0.6797,0.6798,0.67965,0.67975,414699999.0
2007-05-31 07:51:00,0.67965,0.67975,0.67965,0.6797,1448300007.0
2007-05-31 07:52:00,0.6797,0.6797,0.6797,0.6797,584200016.0
2007-05-31 07:53:00,0.6797,0.67975,0.6797,0.67975,727299992.0
2007-05-31 07:54:00,0.67975,0.67975,0.6797,0.67975,263500006.0
2007-05-31 07:55:00,0.67975,0.67975,0.67965,0.67965,549599998.0
2007-05-31 07:56:00,0.6797,0.6797,0.67965,0.6797,283100004.0
2007-05-31 07:57:00,0.6797,0.6797,0.6796,0.67965,1299100010.0
2007-05-31 07:58:00,0.6796,0.6796,0.6796,0.6796,1192799992.0
2007-05-31 07:59:00,0.6796,0.67975,0.6796,0.67975,2049299981.0
2007-05-31 08:00:00,0.6798,0.6801,0.6797,0.6798,1253799987.0
2007-05-31 08:01:00,0.6799,0.68,0.67985,0.6799,1253799987.0
2007-05-31 08:02:00,0.6799,0.6801,0.6799,0.6801,1196800012.0
2007-05-31 08:03:00,0.6801,0.6801,0.67995,0.68,354399999.0
2007-05-31 08:04:00,0.68005,0.6801,0.68,0.6801,340600002.0
2007-05-31 08:05:00,0.6801,0.68025,0.68005,0.68025,2075699999.0
2007-05-31 08:06:00,0.6802,0.6803,0.68015,0.68025,795500000.0
2007-05-31 08:07:00,0.6803,0.6804,0.68025,0.6803,1804200005.0
2007-05-31 08:08:00,0.6803,0.68035,0.6803,0.6803,370599997.0
2007-05-31 08:09:00,0.6803,0.6803,0.68005,0.6803,1310600001.0
2007-05-31 08:10:00,0.6803,0.6804,0.6803,0.6804,610199997.0
2007-05-31 08:11:00,0.6804,0.6804,0.6803,0.68035,491899994.0
2007-05-31 08:12:00,0.6803,0.6804,0.68025,0.6804,186000001.0
2007-05-31 08:13:00,0.68035,0.6804,0.6803,0.6803,924599999.0
2007-05-31 08:14:00,0.68035,0.6804,0.6802,0.6803,1234699988.0
2007-05-31 08:15:00,0.68025,0.6803,0.68015,0.6803,811199993.0
2007-05-31 08:16:00,0.6803,0.6803,0.68025,0.6803,1003400003.0
2007-05-31 08:17:00,0.6803,0.6804,0.68025,0.6804,255499999.0
2007-05-31 08:18:00,0.6804,0.6804,0.68035,0.68035,35200000.0
2007-05-31 08:19:00,0.68035,0.6804,0.6803,0.6804,126999999.0
2007-05-31 08:20:00,0.6804,0.68045,0.68035,0.68035,731300003.0
2007-05-31 08:21:00,0.6803,0.6805,0.6803,0.6804,962600001.0
2007-05-31 08:22:00,0.6804,0.6804,0.6803,0.68035,962600001.0
2007-05-31 08:23:00,0.68035,0.68045,0.6803,0.68045,1067400009.0
2007-05-31 08:24:00,0.68045,0.68045,0.68035,0.6804,979300010.0
2007-05-31 08:26:00,0.6805,0.6805,0.6804,0.6804,1132799998.0
2007-05-31 08:27:00,0.6805,0.6805,0.6804,0.6805,1132799998.0
2007-05-31 08:28:00,0.6805,0.6805,0.6803,0.6804,722300011.0
2007-05-31 08:29:00,0.68035,0.6805,0.6803,0.6805,722300011.0
2007-05-31 08:30:00,0.6805,0.6805,0.68045,0.6805,996400016.0
2007-05-31 08:31:00,0.6805,0.6805,0.68045,0.6805,180000000.0
2007-05-31 08:32:00,0.6805,0.6805,0.6804,0.68045,130200000.0
2007-05-31 08:33:00,0.68045,0.6805,0.68035,0.68045,1428300001.0
2007-05-31 08:34:00,0.68045,0.68045,0.68035,0.6804,812400006.0
2007-05-31 08:35:00,0.6804,0.6804,0.6803,0.68035,183400000.0
2007-05-31 08:36:00,0.6804,0.6804,0.68035,0.68035,101400000.0
2007-05-31 08:37:00,0.6804,0.68045,0.6804,0.68045,819999990.0
2007-05-31 08:38:00,0.68045,0.6805,0.68035,0.6805,758600008.0
2007-05-31 08:39:00,0.6805,0.68055,0.6805,0.6805,1584600006.0
2007-05-31 08:40:00,0.6806,0.6807,0.6806,0.6806,1713200000.0
2007-05-31 08:41:00,0.6807,0.6808,0.6807,0.6808,1713200000.0
2007-05-31 08:42:00,0.6809,0.6809,0.6807,0.6808,1713200000.0
2007-05-31 08:43:00,0.6807,0.681,0.6807,0.681,1713200000.0
2007-05-31 08:44:00,0.68085,0.681,0.6808,0.681,1713200000.0
2007-05-31 08:45:00,0.681,0.681,0.6808,0.6808,1851900002.0
2007-05-31 08:46:00,0.68085,0.681,0.68085,0.681,1851900002.0
2007-05-31 08:47:00,0.681,0.681,0.68085,0.68085,684099996.0
2007-05-31 08:49:00,0.6808,0.6808,0.6807,0.6808,977800003.0
2007-05-31 08:50:00,0.6808,0.6809,0.68075,0.68085,1454800000.0
2007-05-31 08:51:00,0.6807,0.6808,0.6807,0.6807,1786600018.0
2007-05-31 08:52:00,0.6808,0.6809,0.6808,0.6809,1786600018.0
2007-05-31 08:54:00,0.6807,0.6807,0.6807,0.6807,1984599999.0
2007-05-31 08:55:00,0.68075,0.6808,0.6807,0.6807,1984599999.0
2007-05-31 08:56:00,0.6806,0.6807,0.6806,0.6806,1039699999.0
2007-05-31 08:57:00,0.6807,0.6807,0.6806,0.6806,1039699999.0
2007-05-31 08:58:00,0.6806,0.6806,0.6806,0.6806,1262999997.0
2007-05-31 08:59:00,0.6806,0.6807,0.6806,0.6806,1262999997.0
2007-05-31 09:00:00,0.6806,0.68075,0.6806,0.6807,2094399992.0
2007-05-31 09:01:00,0.6807,0.6807,0.6806,0.6806,1649899976.0
2007-05-31 09:02:00,0.68065,0.68065,0.68055,0.6806,1649899976.0
2007-05-31 09:03:00,0.6806,0.6806,0.68055,0.6806,697899992.0
2007-05-31 09:04:00,0.6806,0.6806,0.6804,0.6805,1490700019.0
2007-05-31 09:05:00,0.6804,0.6805,0.6804,0.6804,1490700019.0
2007-05-31 09:06:00,0.6804,0.6805,0.6804,0.68045,1490700019.0
2007-05-31 09:08:00,0.68055,0.6806,0.68045,0.6806,521000004.0
2007-05-31 09:09:00,0.6806,0.68065,0.6805,0.6806,1409900005.0
2007-05-31 09:10:00,0.6806,0.6806,0.68055,0.68055,719399998.0
2007-05-31 09:11:00,0.6804,0.6805,0.6804,0.6805,1633100007.0
2007-05-31 09:12:00,0.68045,0.6805,0.68045,0.6805,1633100007.0
2007-05-31 09:13:00,0.6805,0.6806,0.68045,0.6805,1771400003.0
2007-05-31 09:14:00,0.6805,0.6805,0.68045,0.68045,1847700004.0
2007-05-31 09:15:00,0.6805,0.6805,0.68045,0.6805,1777799996.0
2007-05-31 09:16:00,0.6805,0.6805,0.68045,0.6805,807599997.0
2007-05-31 09:17:00,0.68045,0.68055,0.68045,0.6805,1762799997.0
2007-05-31 09:18:00,0.6804,0.6805,0.6804,0.6805,1758199989.0
2007-05-31 09:19:00,0.6805,0.68055,0.68045,0.68045,1758199989.0
2007-05-31 09:20:00,0.68045,0.6805,0.6804,0.68045,1175800003.0
2007-05-31 09:21:00,0.68045,0.68045,0.68045,0.68045,169600000.0
2007-05-31 09:22:00,0.6803,0.6803,0.6803,0.6803,504999994.0
2007-05-31 09:23:00,0.6802,0.6803,0.6802,0.6802,504999994.0
2007-05-31 09:25:00,0.6802,0.6803,0.68015,0.6802,504999994.0
2007-05-31 09:26:00,0.68025,0.6803,0.68025,0.6803,1427999989.0
2007-05-31 09:27:00,0.6803,0.6803,0.68025,0.68025,954999989.0
2007-05-31 09:28:00,0.6802,0.6803,0.6802,0.6803,1616900005.0
2007-05-31 09:29:00,0.6802,0.6803,0.6802,0.6803,1616900005.0
2007-05-31 09:30:00,0.6803,0.6803,0.6803,0.6803,1616900005.0
2007-05-31 09:31:00,0.6803,0.6803,0.6802,0.68025,813399994.0
2007-05-31 09:32:00,0.6801,0.6802,0.6801,0.6802,712499999.0
2007-05-31 09:33:00,0.6803,0.6803,0.6803,0.6803,712499999.0
2007-05-31 09:34:00,0.6802,0.6803,0.6802,0.6803,712499999.0
2007-05-31 09:35:00,0.6803,0.6803,0.68025,0.68025,712499999.0
2007-05-31 09:36:00,0.68025,0.6803,0.68025,0.6803,73600000.0
2007-05-31 09:37:00,0.6803,0.6803,0.68025,0.6803,704200004.0
2007-05-31 09:38:00,0.6803,0.6803,0.68025,0.68025,242700000.0
2007-05-31 09:40:00,0.68025,0.68025,0.6802,0.6802,1119399994.0
2007-05-31 09:41:00,0.6802,0.68025,0.68015,0.68025,1574200027.0
2007-05-31 09:42:00,0.6802,0.6803,0.6802,0.6803,321900005.0
2007-05-31 09:43:00,0.6803,0.68035,0.68025,0.6803,2144800006.0
2007-05-31 09:44:00,0.68035,0.6804,0.6803,0.6803,1282299995.0
2007-05-31 09:45:00,0.6803,0.68035,0.6803,0.6803,1701700009.0
2007-05-31 09:46:00,0.68025,0.6803,0.68025,0.6803,693099989.0
2007-05-31 09:47:00,0.6804,0.6804,0.68035,0.68035,123100000.0
2007-05-31 09:48:00,0.68035,0.6804,0.68035,0.6804,1657099976.0
2007-05-31 09:49:00,0.6804,0.6805,0.6804,0.68045,863300000.0
2007-05-31 09:51:00,0.6804,0.6805,0.6804,0.6805,1104500008.0
2007-05-31 09:52:00,0.6805,0.68055,0.6805,0.6805,497099994.0
2007-05-31 09:53:00,0.68055,0.68055,0.68045,0.68055,867000004.0
2007-05-31 09:54:00,0.68055,0.6806,0.6805,0.6806,997599998.0
2007-05-31 09:55:00,0.6806,0.6806,0.68045,0.68055,1181499995.0
2007-05-31 09:56:00,0.6806,0.6806,0.6806,0.6806,550299997.0
2007-05-31 09:57:00,0.6806,0.68065,0.68055,0.68065,550299997.0
2007-05-31 09:58:00,0.68065,0.6807,0.6806,0.6806,1373600002.0
2007-05-31 09:59:00,0.6806,0.6807,0.6806,0.68065,495600001.0
2007-05-31 10:00:00,0.68065,0.6807,0.6806,0.6807,865699987.0
2007-05-31 10:01:00,0.6807,0.6807,0.6805,0.6805,1169200015.0
2007-05-31 10:02:00,0.6805,0.6806,0.6805,0.6805,1233100002.0
2007-05-31 10:03:00,0.6805,0.6805,0.6805,0.6805,104700000.0
2007-05-31 10:04:00,0.6805,0.6805,0.68045,0.68045,69000000.0
2007-05-31 10:05:00,0.6805,0.6805,0.68045,0.68045,241600000.0
2007-05-31 10:06:00,0.6804,0.68045,0.68035,0.68045,1647099998.0
2007-05-31 10:07:00,0.68045,0.68045,0.6803,0.6803,1669299984.0
2007-05-31 10:08:00,0.6803,0.6804,0.68025,0.68035,625700011.0
2007-05-31 10:09:00,0.6804,0.6804,0.68035,0.6804,262200000.0
2007-05-31 10:11:00,0.6802,0.6803,0.6802,0.6802,907599993.0
2007-05-31 10:12:00,0.6803,0.6803,0.6802,0.6803,907599993.0
2007-05-31 10:13:00,0.68025,0.6803,0.68025,0.6803,907599993.0
2007-05-31 10:14:00,0.6803,0.6803,0.6802,0.6803,1727599980.0
2007-05-31 10:15:00,0.6803,0.6803,0.68025,0.6803,1727599980.0
2007-05-31 10:17:00,0.6803,0.68035,0.68025,0.68035,1185800007.0
2007-05-31 10:18:00,0.68035,0.68035,0.6803,0.6803,833800008.0
2007-05-31 10:19:00,0.68035,0.6804,0.6803,0.68035,390000002.0
2007-05-31 10:20:00,0.68035,0.68035,0.6803,0.6803,944399992.0
2007-05-31 10:21:00,0.6802,0.6803,0.6802,0.6803,698799997.0
2007-05-31 10:22:00,0.68025,0.6804,0.68025,0.6804,698799997.0
2007-05-31 10:23:00,0.68035,0.68035,0.68025,0.6803,1949499990.0
2007-05-31 10:24:00,0.68035,0.6804,0.68035,0.6804,23200000.0
2007-05-31 10:26:00,0.6802,0.6803,0.6802,0.6802,1331500000.0
2007-05-31 10:27:00,0.6803,0.6804,0.6803,0.68035,1331500000.0
2007-05-31 10:28:00,0.6804,0.6804,0.68025,0.68035,2032599999.0
2007-05-31 10:29:00,0.6803,0.6804,0.68025,0.6803,1574700010.0
2007-05-31 10:30:00,0.6803,0.6805,0.6802,0.6804,1387800003.0
2007-05-31 10:31:00,0.6805,0.6805,0.6803,0.6804,1387800003.0
2007-05-31 10:32:00,0.6805,0.6805,0.6804,0.6805,1387800003.0
2007-05-31 10:33:00,0.6806,0.6806,0.6805,0.6805,1387800003.0
2007-05-31 10:34:00,0.6806,0.6806,0.6805,0.6806,1387800003.0
2007-05-31 10:35:00,0.6806,0.6807,0.68055,0.6807,1387800003.0
2007-05-31 10:36:00,0.6807,0.6807,0.6806,0.6806,1982399982.0
2007-05-31 10:38:00,0.68065,0.6807,0.6806,0.68065,1109200010.0
2007-05-31 10:39:00,0.6806,0.68065,0.68055,0.6806,365300003.0
2007-05-31 10:40:00,0.6806,0.68065,0.68055,0.6806,1802900004.0
2007-05-31 10:41:00,0.6806,0.6807,0.6806,0.68065,755799999.0
2007-05-31 10:42:00,0.6807,0.6807,0.6806,0.68065,748300007.0
2007-05-31 10:43:00,0.6807,0.6807,0.68055,0.68055,1889799995.0
2007-05-31 10:44:00,0.6805,0.6805,0.6805,0.6805,574399996.0
2007-05-31 10:45:00,0.6806,0.6807,0.6806,0.6807,574399996.0
2007-05-31 10:46:00,0.6807,0.6807,0.68055,0.68055,960399992.0
2007-05-31 10:47:00,0.6806,0.6806,0.6805,0.6805,472799997.0
2007-05-31 10:48:00,0.6805,0.6806,0.6805,0.6806,562600007.0
2007-05-31 10:49:00,0.68065,0.68065,0.68055,0.6806,1853700008.0
2007-05-31 10:50:00,0.6806,0.6806,0.6806,0.6806,1709399984.0
2007-05-31 10:51:00,0.6806,0.6806,0.6806,0.6806,2074000011.0
2007-05-31 10:52:00,0.6806,0.6806,0.68055,0.6806,2074000011.0
2007-05-31 10:53:00,0.6806,0.6806,0.68055,0.68055,1062999993.0
2007-05-31 10:54:00,0.68055,0.6806,0.68055,0.6806,360900002.0
2007-05-31 10:55:00,0.6806,0.6806,0.68055,0.6806,241700000.0
2007-05-31 10:56:00,0.6806,0.6806,0.68045,0.68055,595300000.0
2007-05-31 10:57:00,0.68055,0.6806,0.68055,0.6806,131500000.0
2007-05-31 10:58:00,0.6806,0.6806,0.68055,0.6806,396600001.0
2007-05-31 10:59:00,0.6806,0.6806,0.6806,0.6806,955799995.0
2007-05-31 11:00:00,0.6806,0.6806,0.68055,0.68055,955799995.0
2007-05-31 11:01:00,0.68055,0.6806,0.6805,0.68055,854400003.0
2007-05-31 11:02:00,0.68055,0.6806,0.68055,0.68055,161700000.0
2007-05-31 11:03:00,0.68055,0.6806,0.6805,0.68055,608599997.0
2007-05-31 11:04:00,0.6806,0.6806,0.6805,0.6806,1086200009.0
2007-05-31 11:05:00,0.68065,0.68065,0.68055,0.6806,1086200009.0
2007-05-31 11:06:00,0.6806,0.6806,0.6805,0.68055,1787499982.0
2007-05-31 11:07:00,0.68055,0.6806,0.68045,0.68045,1506599977.0
2007-05-31 11:08:00,0.6805,0.68055,0.6805,0.6805,1032499999.0
2007-05-31 11:09:00,0.6804,0.6805,0.6804,0.6804,1788200005.0
2007-05-31 11:10:00,0.68045,0.6805,0.6804,0.6805,1788200005.0
2007-05-31 11:12:00,0.6805,0.6805,0.6803,0.6804,1956599971.0
2007-05-31 11:13:00,0.6803,0.6804,0.6803,0.6804,1956599971.0
2007-05-31 11:14:00,0.6803,0.6804,0.6803,0.6804,1956599971.0
2007-05-31 11:15:00,0.68045,0.6805,0.6804,0.6805,1956599971.0
2007-05-31 11:16:00,0.6805,0.6805,0.68045,0.6805,907000014.0
2007-05-31 11:17:00,0.6805,0.6805,0.68045,0.68045,1924999979.0
2007-05-31 11:18:00,0.6805,0.6805,0.6804,0.6805,490799996.0
2007-05-31 11:19:00,0.6804,0.6805,0.6804,0.6805,490799996.0
2007-05-31 11:20:00,0.6804,0.6805,0.6804,0.6805,490799996.0
2007-05-31 11:21:00,0.6804,0.6805,0.6804,0.6804,490799996.0
2007-05-31 11:22:00,0.68045,0.6805,0.68045,0.6805,490799996.0
2007-05-31 11:23:00,0.6805,0.6805,0.6804,0.6805,1219699986.0
2007-05-31 11:24:00,0.6805,0.6805,0.6804,0.6805,1219699986.0
2007-05-31 11:25:00,0.6805,0.6805,0.68045,0.68045,207699999.0
2007-05-31 11:26:00,0.68045,0.6805,0.6804,0.68045,864099997.0
2007-05-31 11:27:00,0.6805,0.6805,0.68045,0.6805,146699998.0
2007-05-31 11:28:00,0.6805,0.6805,0.6803,0.6804,876900008.0
2007-05-31 11:29:00,0.6804,0.6805,0.6804,0.6805,876900008.0
2007-05-31 11:30:00,0.6805,0.6805,0.6804,0.6804,1780499978.0
2007-05-31 11:31:00,0.6804,0.6805,0.6804,0.68045,1692900010.0
2007-05-31 11:32:00,0.6804,0.68045,0.68035,0.68035,417499996.0
2007-05-31 11:33:00,0.68035,0.6804,0.6803,0.6804,1150999993.0
2007-05-31 11:34:00,0.6804,0.6804,0.6803,0.6804,777399990.0
2007-05-31 11:35:00,0.6804,0.6804,0.68035,0.6804,777399990.0
2007-05-31 11:36:00,0.6804,0.6804,0.6804,0.6804,35099998.0
2007-05-31 11:37:00,0.6805,0.6805,0.6804,0.6805,1343600009.0
2007-05-31 11:38:00,0.6804,0.6805,0.6804,0.6804,1343600009.0
2007-05-31 11:39:00,0.6804,0.68045,0.6804,0.6804,1343600009.0
2007-05-31 11:40:00,0.6804,0.68045,0.68025,0.6803,1055900001.0
2007-05-31 11:41:00,0.68035,0.6804,0.68035,0.6804,190400000.0
2007-05-31 11:42:00,0.6804,0.6804,0.68035,0.68035,757199995.0
2007-05-31 11:43:00,0.6802,0.6803,0.6802,0.6803,1056300010.0
2007-05-31 11:44:00,0.6803,0.6803,0.68025,0.6803,1056300010.0
2007-05-31 11:45:00,0.6803,0.6803,0.6802,0.6802,860400008.0
2007-05-31 11:46:00,0.68025,0.6803,0.68025,0.6803,860400008.0
2007-05-31 11:47:00,0.6803,0.6803,0.68025,0.68025,460299999.0
2007-05-31 11:48:00,0.68025,0.6803,0.68025,0.6803,251700000.0
2007-05-31 11:50:00,0.68015,0.68025,0.68015,0.6802,1436600008.0
2007-05-31 11:51:00,0.6802,0.6802,0.68015,0.6802,1214899997.0
2007-05-31 11:53:00,0.68025,0.6803,0.68025,0.68025,136000000.0
2007-05-31 11:54:00,0.6801,0.6802,0.6801,0.6802,1952899994.0
2007-05-31 11:55:00,0.6802,0.68025,0.68015,0.6802,1952899994.0
2007-05-31 11:56:00,0.6802,0.6803,0.68015,0.6803,1429900008.0
2007-05-31 11:57:00,0.6803,0.6803,0.6802,0.6803,1978399994.0
2007-05-31 11:58:00,0.6802,0.6803,0.6802,0.6802,1978399994.0
2007-05-31 12:00:00,0.6801,0.6802,0.6801,0.6802,1978399994.0
2007-05-31 12:02:00,0.68015,0.68025,0.68015,0.6802,1978399994.0
2007-05-31 12:03:00,0.6802,0.6803,0.6802,0.6803,935800005.0
2007-05-31 12:04:00,0.6803,0.6803,0.6803,0.6803,160600002.0
2007-05-31 12:05:00,0.6803,0.6803,0.6803,0.6803,2034699983.0
2007-05-31 12:06:00,0.6802,0.6803,0.6802,0.6802,203000000.0
2007-05-31 12:07:00,0.6803,0.6803,0.68025,0.6803,203000000.0
2007-05-31 12:08:00,0.6803,0.6803,0.6803,0.6803,106400000.0
2007-05-31 12:09:00,0.6803,0.6803,0.6801,0.6801,1228999999.0
2007-05-31 12:10:00,0.68015,0.68025,0.68015,0.68025,1228999999.0
2007-05-31 12:11:00,0.68025,0.6803,0.6802,0.6802,1187099992.0
2007-05-31 12:12:00,0.6801,0.6802,0.6801,0.6802,1807099984.0
2007-05-31 12:13:00,0.6802,0.6802,0.68015,0.6802,1807099984.0
2007-05-31 12:14:00,0.6802,0.6802,0.68015,0.6802,1079400005.0
2007-05-31 12:15:00,0.6801,0.6801,0.6801,0.6801,1325499992.0
2007-05-31 12:16:00,0.6801,0.6801,0.6801,0.6801,1325499992.0
2007-05-31 12:17:00,0.6801,0.6801,0.6801,0.6801,1692300000.0
2007-05-31 12:18:00,0.6801,0.68015,0.68005,0.68015,1692300000.0
2007-05-31 12:19:00,0.68,0.68,0.68,0.68,623899996.0
2007-05-31 12:20:00,0.6799,0.6801,0.6799,0.6801,623899996.0
2007-05-31 12:21:00,0.68,0.68,0.68,0.68,623899996.0
2007-05-31 12:22:00,0.6799,0.68,0.6799,0.6799,623899996.0
2007-05-31 12:23:00,0.68,0.68,0.6799,0.6799,623899996.0
2007-05-31 12:24:00,0.68,0.68,0.6799,0.68,623899996.0
2007-05-31 12:25:00,0.6801,0.6801,0.68,0.68,623899996.0
2007-05-31 12:26:00,0.6801,0.68015,0.68005,0.6801,623899996.0
2007-05-31 12:27:00,0.6801,0.6801,0.68,0.68,1739999997.0
2007-05-31 12:28:00,0.68,0.68,0.67995,0.67995,1703500017.0
2007-05-31 12:29:00,0.67995,0.68,0.67995,0.68,678199998.0
2007-05-31 12:30:00,0.68,0.68,0.67995,0.68,1361099986.0
2007-05-31 12:31:00,0.6799,0.6799,0.6799,0.6799,1672700009.0
2007-05-31 12:32:00,0.6798,0.6799,0.6798,0.6799,1672700009.0
2007-05-31 12:33:00,0.6798,0.68,0.6798,0.6799,1672700009.0
2007-05-31 12:34:00,0.6798,0.6798,0.6797,0.6797,1672700009.0
2007-05-31 12:35:00,0.6798,0.6799,0.6797,0.6798,1672700009.0
2007-05-31 12:36:00,0.67975,0.6799,0.67975,0.67985,1672700009.0
2007-05-31 12:37:00,0.6799,0.6799,0.6798,0.6799,1845400013.0
2007-05-31 12:38:00,0.6799,0.67995,0.67985,0.6799,1845400013.0
2007-05-31 12:39:00,0.6799,0.68,0.6799,0.67995,589099999.0
2007-05-31 12:40:00,0.67995,0.68,0.67995,0.68,1033699998.0
2007-05-31 12:41:00,0.6799,0.6799,0.6799,0.6799,1248200022.0
2007-05-31 12:43:00,0.67995,0.68,0.6799,0.68,1248200022.0
2007-05-31 12:44:00,0.68,0.68,0.67995,0.68,680099993.0
2007-05-31 12:45:00,0.68,0.68,0.67995,0.68,1485600021.0
2007-05-31 12:46:00,0.68,0.68,0.67985,0.67985,1707500003.0
2007-05-31 12:47:00,0.6798,0.6799,0.6798,0.6799,1150500002.0
2007-05-31 12:48:00,0.67985,0.6799,0.67985,0.6799,1150500002.0
2007-05-31 12:49:00,0.6799,0.6799,0.6799,0.6799,389700006.0
2007-05-31 12:50:00,0.6799,0.68,0.6799,0.68,1017499999.0
2007-05-31 12:51:00,0.6798,0.6799,0.6798,0.6799,829999999.0
2007-05-31 12:52:00,0.6798,0.6798,0.6795,0.6795,829999999.0
2007-05-31 12:53:00,0.6797,0.6797,0.6796,0.6797,829999999.0
2007-05-31 12:54:00,0.6796,0.6797,0.6796,0.6796,829999999.0
2007-05-31 12:55:00,0.6797,0.6797,0.67965,0.6797,829999999.0
2007-05-31 12:56:00,0.6797,0.6797,0.67955,0.67965,1845700005.0
2007-05-31 12:57:00,0.67965,0.6798,0.67955,0.67975,1441200014.0
2007-05-31 12:58:00,0.67975,0.6798,0.6797,0.6798,909099998.0
2007-05-31 12:59:00,0.6796,0.6797,0.6796,0.6796,825300001.0
2007-05-31 13:00:00,0.6795,0.6796,0.6795,0.6796,825300001.0
2007-05-31 13:02:00,0.6797,0.6797,0.6796,0.67965,825300001.0
2007-05-31 13:04:00,0.6796,0.6796,0.67955,0.6796,781199996.0
2007-05-31 13:05:00,0.67955,0.6796,0.67955,0.6796,955900005.0
2007-05-31 13:06:00,0.67955,0.6796,0.67955,0.6796,1163699996.0
2007-05-31 13:07:00,0.6796,0.6797,0.6796,0.6796,841099994.0
2007-05-31 13:09:00,0.6796,0.6796,0.6796,0.6796,438799999.0
2007-05-31 13:12:00,0.6795,0.6796,0.6795,0.6796,1899999967.0
2007-05-31 13:13:00,0.6796,0.6796,0.6796,0.6796,1899999967.0
2007-05-31 13:14:00,0.6796,0.6796,0.67955,0.67955,371999997.0
2007-05-31 13:15:00,0.67955,0.6796,0.6795,0.67955,469000009.0
2007-05-31 13:17:00,0.67955,0.6796,0.67945,0.6795,1827300007.0
2007-05-31 13:18:00,0.6795,0.6796,0.6795,0.6796,1983799966.0
2007-05-31 13:19:00,0.6796,0.6797,0.6796,0.67965,2141399961.0
2007-05-31 13:20:00,0.6797,0.6798,0.6797,0.6798,1547799997.0
2007-05-31 13:21:00,0.6799,0.68,0.6799,0.6799,1547799997.0
2007-05-31 13:22:00,0.68,0.68,0.6799,0.6799,1547799997.0
2007-05-31 13:23:00,0.68,0.68,0.6799,0.68,1547799997.0
2007-05-31 13:24:00,0.6799,0.68,0.6799,0.68,1547799997.0
2007-05-31 13:25:00,0.68,0.6801,0.67995,0.68,1547799997.0
2007-05-31 13:26:00,0.67995,0.6801,0.67995,0.68005,1807699994.0
2007-05-31 13:27:00,0.6801,0.68015,0.68005,0.6801,1613700000.0
2007-05-31 13:28:00,0.6801,0.6801,0.68,0.6801,1564199993.0
2007-05-31 13:29:00,0.6801,0.6801,0.68,0.68005,1585400009.0
2007-05-31 13:31:00,0.68,0.68,0.67995,0.67995,1455600005.0
2007-05-31 13:32:00,0.6798,0.6799,0.6798,0.6798,1484599969.0
2007-05-31 13:33:00,0.6797,0.6797,0.6797,0.6797,1484599969.0
2007-05-31 13:34:00,0.67985,0.6799,0.67975,0.6798,1484599969.0
2007-05-31 13:35:00,0.6799,0.6799,0.6799,0.6799,882300012.0
2007-05-31 13:36:00,0.6798,0.6799,0.6798,0.6799,888400009.0
2007-05-31 13:37:00,0.68,0.68,0.6799,0.68,888400009.0
2007-05-31 13:38:00,0.6799,0.6801,0.6799,0.68,888400009.0
2007-05-31 13:39:00,0.6801,0.6801,0.68,0.68005,888400009.0
2007-05-31 13:42:00,0.6799,0.6799,0.6798,0.6798,1181400003.0
2007-05-31 13:43:00,0.6798,0.67995,0.6798,0.67995,1181400003.0
2007-05-31 13:44:00,0.67995,0.68,0.67995,0.68,1219199993.0
2007-05-31 13:45:00,0.67995,0.68,0.67995,0.68,975999991.0
2007-05-31 13:46:00,0.68,0.68,0.67995,0.68,1836600001.0
2007-05-31 13:47:00,0.68,0.68,0.6799,0.67995,344700001.0
2007-05-31 13:48:00,0.6798,0.6798,0.6798,0.6798,1901400026.0
2007-05-31 13:49:00,0.67985,0.6799,0.6798,0.6798,1901400026.0
2007-05-31 13:50:00,0.67975,0.6799,0.67975,0.6799,1141399998.0
2007-05-31 13:51:00,0.6799,0.6799,0.67985,0.67985,149400000.0
2007-05-31 13:52:00,0.67985,0.6799,0.6798,0.67985,1032099993.0
2007-05-31 13:53:00,0.6799,0.6799,0.6798,0.6799,525800002.0
2007-05-31 13:55:00,0.67995,0.68,0.6799,0.67995,525800002.0
2007-05-31 13:56:00,0.68,0.68,0.68,0.68,1278999996.0
2007-05-31 13:57:00,0.68005,0.6801,0.68,0.6801,1278999996.0
2007-05-31 13:58:00,0.68,0.6801,0.68,0.68,1142974996.0
2007-05-31 13:59:00,0.6801,0.6801,0.6801,0.6801,1142974996.0
2007-05-31 14:00:00,0.6802,0.68025,0.68015,0.68025,1142974996.0
2007-05-31 14:01:00,0.68025,0.6803,0.6802,0.68025,1354699999.0
2007-05-31 14:03:00,0.68025,0.6803,0.68025,0.6803,744600001.0
2007-05-31 14:04:00,0.6803,0.6803,0.6802,0.6802,276700002.0
2007-05-31 14:05:00,0.68025,0.68025,0.6801,0.6802,1013500002.0
2007-05-31 14:06:00,0.6802,0.6802,0.68005,0.6801,2124499998.0
2007-05-31 14:07:00,0.68,0.68,0.68,0.68,1118299997.0
2007-05-31 14:09:00,0.6801,0.6801,0.6801,0.6801,1118299997.0
2007-05-31 14:11:00,0.68,0.6801,0.68,0.68,1118299997.0
2007-05-31 14:13:00,0.68,0.6801,0.68,0.68,1118299997.0
2007-05-31 14:14:00,0.68005,0.6801,0.68,0.68,1743000001.0
2007-05-31 14:15:00,0.6799,0.68,0.6799,0.68,1103899986.0
2007-05-31 14:16:00,0.68005,0.6801,0.68,0.6801,1103899986.0
2007-05-31 14:17:00,0.6801,0.6801,0.68,0.68,1327400005.0
2007-05-31 14:18:00,0.6801,0.6801,0.68,0.6801,1139900002.0
2007-05-31 14:19:00,0.6802,0.6802,0.6801,0.6802,1139900002.0
2007-05-31 14:21:00,0.68025,0.6803,0.6802,0.6803,1139900002.0
2007-05-31 14:22:00,0.6803,0.6803,0.6802,0.6803,2095599970.0
2007-05-31 14:23:00,0.6802,0.6804,0.6802,0.6803,2095599970.0
2007-05-31 14:24:00,0.6804,0.6804,0.6803,0.6803,2095599970.0
2007-05-31 14:25:00,0.6804,0.68045,0.6804,0.6804,2095599970.0
2007-05-31 14:27:00,0.6805,0.6805,0.6804,0.6805,2041399996.0
2007-05-31 14:29:00,0.6806,0.6806,0.6804,0.6804,2041399996.0
2007-05-31 14:30:00,0.6804,0.68075,0.68035,0.6807,2041399996.0
2007-05-31 14:31:00,0.6806,0.6807,0.6805,0.6805,400800003.0
2007-05-31 14:32:00,0.6804,0.6804,0.6804,0.6804,400800003.0
2007-05-31 14:33:00,0.6805,0.6806,0.6805,0.6805,400800003.0
2007-05-31 14:35:00,0.6804,0.6805,0.6804,0.6804,400800003.0
2007-05-31 14:36:00,0.6805,0.6805,0.68045,0.68045,400800003.0
2007-05-31 14:37:00,0.6805,0.6805,0.68045,0.6805,590000005.0
2007-05-31 14:38:00,0.6805,0.6806,0.6805,0.68055,1675899998.0
2007-05-31 14:40:00,0.6804,0.6806,0.6804,0.6806,1479500008.0
2007-05-31 14:41:00,0.6805,0.6806,0.6805,0.6806,1479500008.0
2007-05-31 14:42:00,0.6805,0.6805,0.6805,0.6805,1479500008.0
2007-05-31 14:43:00,0.6806,0.6806,0.6806,0.6806,1479500008.0
2007-05-31 14:44:00,0.6805,0.6806,0.6805,0.6806,1479500008.0
2007-05-31 14:45:00,0.6806,0.6806,0.68055,0.68055,1479500008.0
2007-05-31 14:48:00,0.6805,0.6806,0.6805,0.6805,1306099999.0
2007-05-31 14:49:00,0.68055,0.6806,0.6805,0.6805,1306099999.0
2007-05-31 14:50:00,0.6804,0.6805,0.6804,0.6805,1283499998.0
2007-05-31 14:51:00,0.68045,0.6805,0.68045,0.6805,1283499998.0
2007-05-31 14:53:00,0.6805,0.6805,0.6804,0.6804,1412299970.0
2007-05-31 14:57:00,0.6805,0.6805,0.68045,0.6805,946000000.0
2007-05-31 14:58:00,0.6805,0.6805,0.68045,0.6805,2046199994.0
2007-05-31 15:00:00,0.6806,0.6806,0.6806,0.6806,1276699999.0
2007-05-31 15:01:00,0.6806,0.6806,0.6805,0.6806,1276699999.0
2007-05-31 15:02:00,0.6806,0.6806,0.6805,0.68055,923500000.0
2007-05-31 15:03:00,0.6806,0.6806,0.68055,0.6806,743999998.0
2007-05-31 15:05:00,0.68065,0.6807,0.6806,0.6806,1709199980.0
2007-05-31 15:06:00,0.6806,0.68065,0.6806,0.6806,938099995.0
2007-05-31 15:07:00,0.6806,0.6806,0.68055,0.68055,345099999.0
2007-05-31 15:08:00,0.68055,0.6806,0.68045,0.6805,1836000016.0
2007-05-31 15:09:00,0.6805,0.6806,0.6805,0.68055,379499997.0
2007-05-31 15:10:00,0.6806,0.6806,0.68055,0.68055,1189400004.0
2007-05-31 15:11:00,0.68055,0.68065,0.68055,0.6806,1523200002.0
2007-05-31 15:14:00,0.6806,0.6807,0.68055,0.68065,1229000019.0
2007-05-31 15:15:00,0.68065,0.68065,0.6806,0.6806,901999998.0
2007-05-31 15:16:00,0.6806,0.6807,0.68055,0.68065,809199991.0
2007-05-31 15:17:00,0.6806,0.6807,0.6806,0.6807,317900006.0
2007-05-31 15:18:00,0.6807,0.6807,0.6806,0.68065,785200002.0
2007-05-31 15:20:00,0.6805,0.6806,0.6805,0.6805,1376699992.0
2007-05-31 15:21:00,0.6806,0.6806,0.6805,0.6805,1376699992.0
2007-05-31 15:22:00,0.6806,0.6806,0.6805,0.6806,1376699992.0
2007-05-31 15:23:00,0.6805,0.6806,0.6805,0.6805,1376699992.0
2007-05-31 15:24:00,0.6806,0.6806,0.6806,0.6806,1376699992.0
2007-05-31 15:26:00,0.6805,0.6805,0.6805,0.6805,1500300010.0
2007-05-31 15:27:00,0.6806,0.6806,0.6805,0.6805,1500300010.0
2007-05-31 15:28:00,0.6806,0.6806,0.6805,0.6806,1500300010.0
2007-05-31 15:29:00,0.6806,0.6806,0.6805,0.6805,977599994.0
2007-05-31 15:30:00,0.6806,0.6806,0.6805,0.6806,746399992.0
2007-05-31 15:31:00,0.68055,0.6806,0.6805,0.68055,746399992.0
2007-05-31 15:32:00,0.68055,0.6807,0.68055,0.68065,1656499981.0
2007-05-31 15:33:00,0.68065,0.6807,0.68055,0.68055,1048099998.0
2007-05-31 15:34:00,0.6805,0.6805,0.6805,0.6805,1334400005.0
2007-05-31 15:35:00,0.6806,0.68065,0.68055,0.6806,1334400005.0
2007-05-31 15:36:00,0.68065,0.68065,0.68055,0.68055,894400007.0
2007-05-31 15:37:00,0.6806,0.6806,0.6805,0.6806,2036300044.0
2007-05-31 15:38:00,0.6805,0.6806,0.6805,0.6805,2036300044.0
2007-05-31 15:39:00,0.68055,0.6806,0.68055,0.6806,2036300044.0
2007-05-31 15:40:00,0.6806,0.6806,0.6805,0.68055,1353399985.0
2007-05-31 15:41:00,0.68055,0.6806,0.68055,0.6806,955300012.0
2007-05-31 15:42:00,0.6806,0.6806,0.6804,0.6806,1952099993.0
2007-05-31 15:43:00,0.6805,0.6806,0.6804,0.6806,1952099993.0
2007-05-31 15:45:00,0.6805,0.6806,0.6805,0.6806,1952099993.0
2007-05-31 15:46:00,0.6807,0.6807,0.6807,0.6807,1952099993.0
2007-05-31 15:47:00,0.6806,0.6807,0.6806,0.6806,1952099993.0
2007-05-31 15:48:00,0.6808,0.6808,0.6808,0.6808,1952099993.0
2007-05-31 15:49:00,0.6809,0.6809,0.6808,0.6809,1952099993.0
2007-05-31 15:50:00,0.6808,0.6808,0.6808,0.6808,1952099993.0
2007-05-31 15:51:00,0.6807,0.6808,0.6807,0.6808,1952099993.0
2007-05-31 15:52:00,0.6809,0.6809,0.6808,0.6808,1952099993.0
2007-05-31 15:54:00,0.6809,0.6809,0.6808,0.6808,1952099993.0
2007-05-31 15:55:00,0.6809,0.6809,0.6808,0.6808,1952099993.0
2007-05-31 15:56:00,0.6807,0.6808,0.6807,0.6807,1952099993.0
2007-05-31 15:57:00,0.6808,0.6808,0.6807,0.6807,1952099993.0
2007-05-31 15:58:00,0.6807,0.68075,0.68065,0.68065,1952099993.0
2007-05-31 15:59:00,0.6806,0.6807,0.6806,0.6807,1188200015.0
2007-05-31 16:00:00,0.6806,0.6807,0.6805,0.6805,1188200015.0
2007-05-31 16:01:00,0.6804,0.6807,0.6804,0.6805,1188200015.0
2007-05-31 16:03:00,0.6806,0.6806,0.6806,0.6806,1188200015.0
2007-05-31 16:04:00,0.6805,0.6806,0.6805,0.6805,1188200015.0
2007-05-31 16:05:00,0.6806,0.6806,0.68055,0.6806,1188200015.0
2007-05-31 16:06:00,0.6805,0.6805,0.6804,0.6804,1506000015.0
2007-05-31 16:07:00,0.6804,0.68045,0.6804,0.6804,1506000015.0
2007-05-31 16:08:00,0.6805,0.6805,0.6804,0.6804,1484799988.0
2007-05-31 16:09:00,0.6805,0.6805,0.6804,0.6805,1484799988.0
2007-05-31 16:10:00,0.6806,0.6806,0.6805,0.6806,1484799988.0
2007-05-31 16:11:00,0.6805,0.6806,0.6805,0.6805,1484799988.0
2007-05-31 16:12:00,0.6806,0.6806,0.68045,0.68055,1484799988.0
2007-05-31 16:13:00,0.68055,0.68055,0.6805,0.68055,1906399990.0
2007-05-31 16:14:00,0.6805,0.6805,0.6805,0.6805,1256900005.0
2007-05-31 16:15:00,0.6806,0.6806,0.6804,0.6804,1256900005.0
2007-05-31 16:16:00,0.6805,0.6805,0.6804,0.6805,1256900005.0
2007-05-31 16:17:00,0.6804,0.6805,0.6803,0.6803,1256900005.0
2007-05-31 16:19:00,0.6802,0.6803,0.6802,0.6802,1256900005.0
2007-05-31 16:20:00,0.6803,0.6803,0.6802,0.6802,1256900005.0
2007-05-31 16:21:00,0.6803,0.6803,0.6801,0.6801,1256900005.0
2007-05-31 16:22:00,0.6802,0.6802,0.6801,0.6801,1256900005.0
2007-05-31 16:23:00,0.6802,0.6802,0.6802,0.6802,1256900005.0
2007-05-31 16:24:00,0.6802,0.6803,0.6802,0.68025,1256900005.0
2007-05-31 16:25:00,0.68025,0.6803,0.6802,0.68025,1831499993.0
2007-05-31 16:26:00,0.68025,0.6803,0.6802,0.68025,790100006.0
2007-05-31 16:27:00,0.6801,0.6802,0.6801,0.6802,476099998.0
2007-05-31 16:28:00,0.68025,0.6803,0.68025,0.6803,476099998.0
2007-05-31 16:30:00,0.6803,0.6803,0.6803,0.6803,1672599981.0
2007-05-31 16:31:00,0.6803,0.6803,0.6803,0.6803,1880300018.0
2007-05-31 16:32:00,0.6803,0.6803,0.6802,0.6802,1578400022.0
2007-05-31 16:33:00,0.6803,0.6803,0.68015,0.68025,1578400022.0
2007-05-31 16:34:00,0.68025,0.68025,0.6801,0.6801,2101899993.0
2007-05-31 16:35:00,0.6802,0.6802,0.6802,0.6802,1796199998.0
2007-05-31 16:36:00,0.6803,0.6803,0.68015,0.68025,1796199998.0
2007-05-31 16:37:00,0.6803,0.6803,0.68025,0.6803,1617700004.0
2007-05-31 16:38:00,0.6803,0.6803,0.6802,0.6803,1742900000.0
2007-05-31 16:39:00,0.68035,0.6804,0.6803,0.68035,1742900000.0
2007-05-31 16:40:00,0.68035,0.6804,0.6803,0.68035,519000008.0
2007-05-31 16:41:00,0.6804,0.6804,0.6804,0.6804,235700000.0
2007-05-31 16:42:00,0.6804,0.6804,0.68035,0.6804,277800000.0
2007-05-31 16:43:00,0.6804,0.6804,0.6803,0.6804,800299996.0
2007-05-31 16:44:00,0.6803,0.6804,0.6803,0.6803,800299996.0
2007-05-31 16:45:00,0.6804,0.6804,0.6803,0.6804,800299996.0
2007-05-31 16:46:00,0.6805,0.6805,0.6805,0.6805,800299996.0
2007-05-31 16:47:00,0.6804,0.6805,0.6804,0.6804,800299996.0
2007-05-31 16:48:00,0.68045,0.6805,0.6804,0.6805,800299996.0
2007-05-31 16:49:00,0.6805,0.6805,0.6805,0.6805,1811199985.0
2007-05-31 16:50:00,0.6805,0.6805,0.68045,0.6805,1285600003.0
2007-05-31 16:51:00,0.6805,0.6805,0.6804,0.6805,591400000.0
2007-05-31 16:52:00,0.6804,0.6804,0.6804,0.6804,591400000.0
2007-05-31 16:54:00,0.6803,0.6804,0.6801,0.6802,591400000.0
2007-05-31 16:55:00,0.6801,0.6802,0.6801,0.6802,591400000.0
2007-05-31 16:56:00,0.6803,0.6803,0.68025,0.6803,591400000.0
2007-05-31 16:57:00,0.6803,0.6803,0.6802,0.6802,972700000.0
2007-05-31 16:58:00,0.6801,0.6802,0.6801,0.6801,2043000004.0
2007-05-31 16:59:00,0.6802,0.6802,0.6801,0.6801,2043000004.0
2007-05-31 17:00:00,0.6802,0.6803,0.6801,0.6802,2043000004.0
2007-05-31 17:01:00,0.6801,0.6802,0.6801,0.6801,2043000004.0
2007-05-31 17:02:00,0.68,0.6801,0.68,0.68,2043000004.0
2007-05-31 17:03:00,0.6799,0.68,0.6799,0.68,2043000004.0
2007-05-31 17:04:00,0.6799,0.68,0.6799,0.6799,2043000004.0
2007-05-31 17:05:00,0.68,0.68,0.6799,0.68,2043000004.0
2007-05-31 17:06:00,0.6799,0.68,0.6799,0.6799,2043000004.0
2007-05-31 17:07:00,0.6798,0.6799,0.6798,0.6799,2043000004.0
2007-05-31 17:08:00,0.6798,0.6798,0.6797,0.6797,2043000004.0
2007-05-31 17:09:00,0.6796,0.6799,0.6796,0.6799,2043000004.0
2007-05-31 17:10:00,0.6798,0.6799,0.6797,0.6797,2043000004.0
2007-05-31 17:12:00,0.6798,0.6798,0.6797,0.6797,2043000004.0
2007-05-31 17:13:00,0.6798,0.6798,0.6795,0.6796,2043000004.0
2007-05-31 17:14:00,0.6795,0.6796,0.6795,0.6795,2043000004.0
2007-05-31 17:15:00,0.6794,0.6797,0.6794,0.6796,2043000004.0
2007-05-31 17:16:00,0.6797,0.6798,0.6796,0.6797,2043000004.0
2007-05-31 17:17:00,0.6798,0.6798,0.6797,0.6797,2043000004.0
2007-05-31 17:18:00,0.6798,0.6798,0.6797,0.6798,2043000004.0
2007-05-31 17:19:00,0.6797,0.6798,0.6797,0.6797,2043000004.0
2007-05-31 17:20:00,0.6798,0.6798,0.6797,0.6797,2043000004.0
2007-05-31 17:21:00,0.67975,0.6798,0.67965,0.6798,2043000004.0
2007-05-31 17:22:00,0.6798,0.6799,0.6797,0.6799,1892099996.0
2007-05-31 17:23:00,0.6797,0.6797,0.6797,0.6797,1892099996.0
2007-05-31 17:24:00,0.6798,0.6798,0.6797,0.6798,1892099996.0
2007-05-31 17:25:00,0.67975,0.67985,0.67975,0.6798,1892099996.0
2007-05-31 17:26:00,0.6798,0.6799,0.67975,0.6799,1392399998.0
2007-05-31 17:27:00,0.67985,0.6799,0.67985,0.67985,100000000.0
2007-05-31 17:28:00,0.67985,0.6799,0.67985,0.6799,531400000.0
2007-05-31 17:29:00,0.6798,0.6798,0.6798,0.6798,1637400027.0
2007-05-31 17:30:00,0.67985,0.67985,0.67975,0.67975,1637400027.0
2007-05-31 17:31:00,0.67975,0.67975,0.6797,0.67975,813899994.0
2007-05-31 17:32:00,0.6797,0.6798,0.6797,0.67975,726400010.0
2007-05-31 17:33:00,0.67975,0.6798,0.6797,0.6797,1987099980.0
2007-05-31 17:34:00,0.6796,0.6797,0.6796,0.6797,992300010.0
2007-05-31 17:35:00,0.67975,0.67975,0.6797,0.6797,992300010.0
2007-05-31 17:36:00,0.6797,0.6798,0.6797,0.6798,919399992.0
2007-05-31 17:37:00,0.6796,0.6797,0.6796,0.6796,2101599992.0
2007-05-31 17:38:00,0.6797,0.6797,0.6796,0.6796,2101599992.0
2007-05-31 17:39:00,0.67965,0.6797,0.67965,0.6797,2101599992.0
2007-05-31 17:40:00,0.6797,0.67975,0.67965,0.6797,1622299996.0
2007-05-31 17:41:00,0.6796,0.6797,0.6795,0.6795,225100000.0
2007-05-31 17:42:00,0.6796,0.6796,0.6795,0.6796,225100000.0
2007-05-31 17:43:00,0.67965,0.6797,0.67965,0.6797,225100000.0
2007-05-31 17:44:00,0.67965,0.6797,0.67965,0.67965,282100001.0
2007-05-31 17:46:00,0.67965,0.6797,0.67965,0.6797,516000000.0
2007-05-31 17:47:00,0.6797,0.6797,0.6796,0.6796,403500006.0
2007-05-31 17:48:00,0.6796,0.6796,0.67955,0.67955,1503300020.0
2007-05-31 17:49:00,0.67955,0.67955,0.67955,0.67955,26500000.0
2007-05-31 17:50:00,0.67955,0.67955,0.6795,0.6795,595400010.0
2007-05-31 17:51:00,0.6794,0.6795,0.6794,0.6795,1652599991.0
2007-05-31 17:52:00,0.6795,0.6796,0.6795,0.6796,1652599991.0
2007-05-31 17:53:00,0.6796,0.6796,0.6795,0.6796,1834600005.0
2007-05-31 17:54:00,0.6796,0.6796,0.67945,0.67945,1834600005.0
2007-05-31 17:55:00,0.67945,0.6795,0.67935,0.6794,1658100015.0
2007-05-31 17:56:00,0.67945,0.6795,0.67945,0.6795,1697999974.0
2007-05-31 17:57:00,0.6795,0.6796,0.6795,0.6795,1064900003.0
2007-05-31 17:58:00,0.6795,0.67955,0.67945,0.6795,1685400002.0
2007-05-31 17:59:00,0.67955,0.67955,0.6795,0.6795,869599997.0
2007-05-31 18:00:00,0.6795,0.6795,0.6795,0.6795,700800007.0
2007-05-31 18:01:00,0.6795,0.6795,0.67945,0.6795,142600000.0
2007-05-31 18:02:00,0.6795,0.67955,0.67945,0.6795,1221000000.0
2007-05-31 18:03:00,0.6795,0.6795,0.6795,0.6795,1704600003.0
2007-05-31 18:04:00,0.6795,0.6795,0.67945,0.6795,135200000.0
2007-05-31 18:06:00,0.6793,0.6794,0.6793,0.6794,754099999.0
2007-05-31 18:07:00,0.6793,0.6794,0.6793,0.6794,754099999.0
2007-05-31 18:08:00,0.6793,0.6793,0.6793,0.6793,754099999.0
2007-05-31 18:09:00,0.6794,0.6795,0.67935,0.6795,754099999.0
2007-05-31 18:10:00,0.6795,0.6796,0.6795,0.67955,1442800009.0
2007-05-31 18:12:00,0.6794,0.6795,0.6794,0.6795,1604099999.0
2007-05-31 18:14:00,0.6796,0.6796,0.6796,0.6796,1604099999.0
2007-05-31 18:16:00,0.6795,0.6796,0.6795,0.6796,1604099999.0
2007-05-31 18:17:00,0.6795,0.6796,0.6795,0.6795,1604099999.0
2007-05-31 18:18:00,0.67955,0.6796,0.67955,0.67955,1604099999.0
2007-05-31 18:19:00,0.6796,0.6796,0.6795,0.6795,294800002.0
2007-05-31 18:20:00,0.6795,0.6796,0.6795,0.6796,332099990.0
2007-05-31 18:21:00,0.6796,0.6796,0.67955,0.6796,152800000.0
2007-05-31 18:22:00,0.6796,0.6796,0.6796,0.6796,2143799978.0
2007-05-31 18:24:00,0.6796,0.6796,0.67955,0.6796,613499999.0
2007-05-31 18:25:00,0.6796,0.6796,0.6796,0.6796,1182900000.0
2007-05-31 18:26:00,0.6796,0.6796,0.67955,0.67955,598100002.0
2007-05-31 18:27:00,0.6796,0.6796,0.67955,0.6796,332299999.0
2007-05-31 18:28:00,0.6796,0.6796,0.67955,0.6796,94599999.0
2007-05-31 18:29:00,0.6796,0.6796,0.6795,0.6795,1375099979.0
2007-05-31 18:30:00,0.6794,0.6795,0.6794,0.6795,1208899998.0
2007-05-31 18:31:00,0.6795,0.6795,0.67945,0.6795,1208899998.0
2007-05-31 18:32:00,0.6795,0.6795,0.6795,0.6795,324100006.0
2007-05-31 18:33:00,0.6795,0.6795,0.6795,0.6795,82200001.0
2007-05-31 18:34:00,0.6795,0.6795,0.6795,0.6795,42299999.0
2007-05-31 18:35:00,0.6795,0.67955,0.6795,0.6795,673799999.0
2007-05-31 18:36:00,0.6794,0.6794,0.6794,0.6794,869600007.0
2007-05-31 18:37:00,0.6795,0.6795,0.67945,0.6795,869600007.0
2007-05-31 18:38:00,0.67955,0.6796,0.67945,0.6796,782600004.0
2007-05-31 18:39:00,0.6796,0.6796,0.6795,0.67955,134799999.0
2007-05-31 18:40:00,0.67955,0.67955,0.6794,0.67945,663799997.0
2007-05-31 18:41:00,0.67945,0.67955,0.67945,0.67955,627299995.0
2007-05-31 18:42:00,0.67955,0.67955,0.6795,0.6795,39100000.0
2007-05-31 18:43:00,0.67955,0.67955,0.6795,0.6795,515400003.0
2007-05-31 18:44:00,0.6795,0.6795,0.6795,0.6795,835899997.0
2007-05-31 18:45:00,0.6795,0.6795,0.67945,0.6795,148000000.0
2007-05-31 18:47:00,0.67945,0.6795,0.6794,0.6795,732200010.0
2007-05-31 18:48:00,0.6795,0.6795,0.67945,0.6795,270899998.0
2007-05-31 18:49:00,0.6795,0.6795,0.6794,0.67945,412299996.0
2007-05-31 18:50:00,0.67945,0.6795,0.67945,0.67945,46400000.0
2007-05-31 18:51:00,0.67945,0.67945,0.67945,0.67945,5500000.0
2007-05-31 18:52:00,0.67945,0.67945,0.6794,0.6794,73900000.0
2007-05-31 18:53:00,0.67923,0.67937,0.67898,0.67931,820400014.0
2007-05-31 18:54:00,0.6794,0.6794,0.6793,0.6794,243200003.0
2007-05-31 18:55:00,0.6794,0.6794,0.67935,0.6794,71100000.0
2007-05-31 18:56:00,0.67935,0.6794,0.6793,0.6793,190900006.0
2007-05-31 18:57:00,0.6793,0.67935,0.67925,0.6793,1117599994.0
2007-05-31 18:58:00,0.6793,0.6793,0.6793,0.6793,1215700008.0
2007-05-31 18:59:00,0.6793,0.67935,0.67925,0.67925,1875599984.0
2007-05-31 19:00:00,0.6793,0.6793,0.67925,0.67925,490999992.0
2007-05-31 19:01:00,0.67925,0.67935,0.67925,0.67935,1389299975.0
2007-05-31 19:02:00,0.67935,0.6794,0.67935,0.6794,98400000.0
2007-05-31 19:03:00,0.6793,0.6793,0.6793,0.6793,1757800013.0
2007-05-31 19:04:00,0.6793,0.6793,0.6793,0.6793,1461100004.0
2007-05-31 19:05:00,0.6793,0.6793,0.67925,0.6793,394299993.0
2007-05-31 19:06:00,0.6793,0.6793,0.6793,0.6793,261700009.0
2007-05-31 19:07:00,0.6793,0.6793,0.6792,0.6792,307000001.0
2007-05-31 19:08:00,0.6792,0.6792,0.67915,0.67915,445100006.0
2007-05-31 19:09:00,0.67925,0.67925,0.6792,0.67925,314600000.0
2007-05-31 19:10:00,0.67925,0.67925,0.6792,0.6792,977000005.0
2007-05-31 19:11:00,0.6791,0.6792,0.6791,0.6792,1715500037.0
2007-05-31 19:12:00,0.6792,0.6792,0.6792,0.6792,1715500037.0
2007-05-31 19:13:00,0.6792,0.6792,0.67915,0.6792,1834700007.0
2007-05-31 19:14:00,0.67915,0.6792,0.67915,0.6792,574699997.0
2007-05-31 19:15:00,0.6792,0.6792,0.67915,0.6792,1595599989.0
2007-05-31 19:17:00,0.67925,0.6793,0.67925,0.6793,706200005.0
2007-05-31 19:18:00,0.6793,0.6793,0.67925,0.6793,491300002.0
2007-05-31 19:19:00,0.6793,0.6793,0.67925,0.6793,1426500015.0
2007-05-31 19:20:00,0.6793,0.6793,0.6793,0.6793,1170399992.0
2007-05-31 19:21:00,0.6793,0.6793,0.67925,0.67925,1037100000.0
2007-05-31 19:22:00,0.67935,0.67935,0.6793,0.67935,315200001.0
2007-05-31 19:23:00,0.67935,0.67935,0.6793,0.6793,339200006.0
2007-05-31 19:24:00,0.6793,0.67935,0.6793,0.67935,107200000.0
2007-05-31 19:26:00,0.67935,0.67935,0.67925,0.67935,640100002.0
2007-05-31 19:27:00,0.6794,0.6794,0.6793,0.6794,367999999.0
2007-05-31 19:28:00,0.6794,0.6794,0.6794,0.6794,458900001.0
2007-05-31 19:29:00,0.6794,0.6794,0.67935,0.6794,1734400014.0
2007-05-31 19:30:00,0.6794,0.6795,0.6794,0.6795,1029199980.0
2007-05-31 19:31:00,0.6795,0.6795,0.67945,0.67945,6400000.0
2007-05-31 19:32:00,0.6794,0.67945,0.6794,0.67945,56599998.0
2007-05-31 19:33:00,0.6794,0.67945,0.67935,0.67945,1097800008.0
2007-05-31 19:34:00,0.6794,0.67945,0.6794,0.6794,1276500003.0
2007-05-31 19:35:00,0.67945,0.67945,0.67945,0.67945,28800000.0
2007-05-31 19:36:00,0.67945,0.67945,0.6794,0.6794,195500006.0
2007-05-31 19:37:00,0.6794,0.6795,0.6794,0.6794,1483400001.0
2007-05-31 19:38:00,0.6794,0.6794,0.6794,0.6794,1911799994.0
2007-05-31 19:39:00,0.6794,0.67945,0.67935,0.6794,627800008.0
2007-05-31 19:41:00,0.6794,0.67945,0.67935,0.6794,1112799994.0
2007-05-31 19:42:00,0.6794,0.67945,0.6794,0.67945,1483600001.0
2007-05-31 19:43:00,0.67945,0.6795,0.67945,0.6795,37600000.0
2007-05-31 19:44:00,0.6795,0.6795,0.67945,0.67945,691199997.0
2007-05-31 19:45:00,0.67945,0.6795,0.67945,0.6795,160500000.0
2007-05-31 19:46:00,0.6795,0.6795,0.67945,0.6795,760999986.0
2007-05-31 19:47:00,0.6795,0.6795,0.6795,0.6795,27200000.0
2007-05-31 19:48:00,0.6795,0.6795,0.67945,0.6795,50400000.0
2007-05-31 19:49:00,0.6795,0.6795,0.67945,0.67945,169599999.0
2007-05-31 19:50:00,0.6795,0.6795,0.67945,0.67945,127999998.0
2007-05-31 19:51:00,0.67945,0.6795,0.67945,0.67945,86199996.0
2007-05-31 19:52:00,0.6795,0.6795,0.6795,0.6795,1437399996.0
2007-05-31 19:53:00,0.6795,0.6795,0.67945,0.67945,671800000.0
2007-05-31 19:54:00,0.6795,0.6795,0.67945,0.6795,732000006.0
2007-05-31 19:55:00,0.67945,0.6795,0.6794,0.6795,1022100011.0
2007-05-31 19:56:00,0.6795,0.6795,0.6795,0.6795,1448399997.0
2007-05-31 19:57:00,0.6795,0.6795,0.6795,0.6795,808299999.0
2007-05-31 19:58:00,0.6795,0.6795,0.67935,0.67945,1252200011.0
2007-05-31 19:59:00,0.67945,0.67945,0.67935,0.67935,1895900013.0
2007-05-31 20:00:00,0.67935,0.6794,0.67935,0.6794,322700004.0
2007-05-31 20:01:00,0.6794,0.67945,0.6794,0.67945,549400001.0
2007-05-31 20:02:00,0.67945,0.67945,0.67945,0.67945,24000000.0
2007-05-31 20:03:00,0.67945,0.6795,0.67945,0.67945,414099994.0
2007-05-31 20:04:00,0.67945,0.6795,0.67945,0.6795,37999999.0
2007-05-31 20:05:00,0.6795,0.67955,0.67945,0.67945,340000002.0
2007-05-31 20:06:00,0.6795,0.6795,0.67945,0.6795,495400003.0
2007-05-31 20:07:00,0.6795,0.6795,0.6795,0.6795,247800000.0
2007-05-31 20:08:00,0.6795,0.67955,0.6795,0.6795,885599985.0
2007-05-31 20:09:00,0.6795,0.6795,0.6795,0.6795,19100000.0
2007-05-31 20:10:00,0.6795,0.67955,0.6795,0.67955,220699999.0
2007-05-31 20:11:00,0.67955,0.67965,0.67955,0.67955,1103000008.0
2007-05-31 20:12:00,0.6796,0.6796,0.6795,0.6796,240300003.0
2007-05-31 20:13:00,0.6796,0.6796,0.6796,0.6796,191600000.0
2007-05-31 20:14:00,0.6796,0.6796,0.6796,0.6796,438400002.0
2007-05-31 20:15:00,0.6796,0.6796,0.6796,0.6796,1039699999.0
2007-05-31 20:16:00,0.6796,0.6796,0.67955,0.6796,42300000.0
2007-05-31 20:17:00,0.6796,0.6796,0.6796,0.6796,53600000.0
2007-05-31 20:18:00,0.6796,0.6796,0.67955,0.6796,92000000.0
2007-05-31 20:19:00,0.67955,0.6796,0.67955,0.6796,68800000.0
2007-05-31 20:20:00,0.6796,0.6796,0.6796,0.6796,140800000.0
2007-05-31 20:21:00,0.6796,0.6796,0.6795,0.6795,691200006.0
2007-05-31 20:22:00,0.6795,0.67955,0.6795,0.67955,896099986.0
2007-05-31 20:23:00,0.67955,0.6796,0.67955,0.67955,22400000.0
2007-05-31 20:24:00,0.67955,0.67965,0.67955,0.67965,478699993.0
2007-05-31 20:25:00,0.6797,0.6797,0.6796,0.6797,540800002.0
2007-05-31 20:26:00,0.6797,0.6797,0.67965,0.6797,540800002.0
2007-05-31 20:27:00,0.6797,0.6797,0.6796,0.67965,243400002.0
2007-05-31 20:28:00,0.67965,0.6797,0.67965,0.6797,117600000.0
2007-05-31 20:29:00,0.6797,0.6797,0.6797,0.6797,947500004.0
2007-05-31 20:30:00,0.6797,0.6797,0.6797,0.6797,1796599998.0
2007-05-31 20:31:00,0.6797,0.6797,0.67965,0.6797,736500010.0
2007-05-31 20:32:00,0.6797,0.6797,0.67965,0.6797,293900006.0
2007-05-31 20:33:00,0.6797,0.6797,0.6796,0.67965,507799989.0
2007-05-31 20:34:00,0.67965,0.67965,0.6796,0.67965,282000006.0
2007-05-31 20:35:00,0.67965,0.67965,0.6796,0.6796,630999990.0
2007-05-31 20:36:00,0.6796,0.6796,0.67955,0.6796,1201799992.0
2007-05-31 20:37:00,0.67965,0.6797,0.67965,0.6797,265800000.0
2007-05-31 20:38:00,0.6797,0.6797,0.67965,0.6797,1239099986.0
2007-05-31 20:39:00,0.6797,0.6797,0.6796,0.6797,57300000.0
2007-05-31 20:41:00,0.6798,0.6798,0.67975,0.67975,57300000.0
2007-05-31 20:42:00,0.6798,0.6798,0.6797,0.6797,1138400010.0
2007-05-31 20:43:00,0.6797,0.6797,0.6796,0.6796,666500001.0
2007-05-31 20:44:00,0.6796,0.6797,0.67955,0.6797,777799994.0
2007-05-31 20:45:00,0.6797,0.6797,0.6796,0.6797,884000003.0
2007-05-31 20:46:00,0.6797,0.6797,0.6797,0.6797,57600000.0
2007-05-31 20:47:00,0.6797,0.6797,0.6797,0.6797,247999999.0
2007-05-31 20:48:00,0.6797,0.6797,0.6797,0.6797,242399996.0
2007-05-31 20:49:00,0.6797,0.6797,0.67965,0.67965,875500005.0
2007-05-31 20:50:00,0.6797,0.6797,0.67965,0.6797,426699989.0
2007-05-31 20:51:00,0.6797,0.6797,0.6797,0.6797,291599996.0
2007-05-31 20:52:00,0.6797,0.67975,0.67965,0.6797,1495900004.0
2007-05-31 20:53:00,0.6797,0.67975,0.6797,0.6797,1506999998.0
2007-05-31 20:54:00,0.6797,0.6797,0.6797,0.6797,327199992.0
2007-05-31 20:55:00,0.6797,0.67975,0.67965,0.67975,894900001.0
2007-05-31 20:56:00,0.67975,0.6798,0.6797,0.67975,343999997.0
2007-05-31 20:57:00,0.6797,0.67975,0.67965,0.6797,1966599990.0
2007-05-31 20:58:00,0.6797,0.6797,0.6797,0.6797,147400000.0
2007-05-31 20:59:00,0.6796,0.6796,0.6796,0.6796,646599997.0
2007-05-31 21:00:00,0.6796,0.6796,0.67955,0.67955,646599997.0
2007-05-31 21:01:00,0.6796,0.6796,0.6796,0.6796,82000000.0
2007-05-31 21:02:00,0.6796,0.6796,0.67945,0.67945,499800002.0
2007-05-31 21:03:00,0.67945,0.6795,0.67945,0.6795,668800006.0
2007-05-31 21:04:00,0.6795,0.6795,0.6795,0.6795,22400000.0
2007-05-31 21:05:00,0.6795,0.6795,0.67935,0.67935,751999992.0
2007-05-31 21:06:00,0.6794,0.6794,0.67935,0.67935,882200001.0
2007-05-31 21:07:00,0.6794,0.6794,0.67935,0.67935,847600008.0
2007-05-31 21:08:00,0.67935,0.6795,0.67935,0.6795,613900003.0
2007-05-31 21:09:00,0.67945,0.6795,0.6794,0.6794,1135899994.0
2007-05-31 21:10:00,0.6794,0.6795,0.67935,0.6795,1133799990.0
2007-05-31 21:11:00,0.6794,0.6794,0.6794,0.6794,780799990.0
2007-05-31 21:12:00,0.67935,0.6794,0.67935,0.67935,780799990.0
2007-05-31 21:14:00,0.6794,0.6794,0.67935,0.67935,715000006.0
2007-05-31 21:15:00,0.67935,0.6795,0.67935,0.6795,804399990.0
2007-05-31 21:16:00,0.6795,0.6795,0.67945,0.6795,256900000.0
2007-05-31 21:17:00,0.6795,0.6795,0.6795,0.6795,504500005.0
2007-05-31 21:18:00,0.6795,0.6795,0.6795,0.6795,161000003.0
2007-05-31 21:19:00,0.6795,0.6795,0.6795,0.6795,16700001.0
2007-05-31 21:20:00,0.6795,0.6795,0.6795,0.6795,9600000.0
2007-05-31 21:21:00,0.6795,0.6795,0.6795,0.6795,50999999.0
2007-05-31 21:22:00,0.6795,0.6795,0.6795,0.6795,19200000.0
2007-05-31 21:23:00,0.6795,0.6795,0.67945,0.6795,113699999.0
2007-05-31 21:24:00,0.6795,0.6795,0.6794,0.6794,825999996.0
2007-05-31 21:25:00,0.6794,0.6794,0.6794,0.6794,92499999.0
2007-05-31 21:26:00,0.6794,0.6794,0.6794,0.6794,21600000.0
2007-05-31 21:27:00,0.6794,0.6794,0.67935,0.67935,245300000.0
2007-05-31 21:28:00,0.6794,0.6794,0.67935,0.6794,1224099998.0
2007-05-31 21:29:00,0.6794,0.6794,0.67935,0.6794,1044399995.0
2007-05-31 21:30:00,0.6794,0.6795,0.67935,0.6794,1397099984.0
2007-05-31 21:31:00,0.6794,0.6794,0.67935,0.67935,243099996.0
2007-05-31 21:32:00,0.6794,0.6794,0.6794,0.6794,352000005.0
2007-05-31 21:33:00,0.6794,0.6794,0.6794,0.6794,502800004.0
2007-05-31 21:34:00,0.6794,0.6794,0.67935,0.67935,632799999.0
2007-05-31 21:35:00,0.6794,0.6794,0.67935,0.67935,427400011.0
2007-05-31 21:36:00,0.6794,0.6794,0.67935,0.6794,1034899993.0
2007-05-31 21:37:00,0.67935,0.6795,0.67935,0.6795,923000009.0
2007-05-31 21:38:00,0.6795,0.6795,0.67945,0.6795,103400000.0
2007-05-31 21:39:00,0.6795,0.6795,0.67945,0.6795,119900000.0
2007-05-31 21:40:00,0.6795,0.6795,0.6795,0.6795,16800000.0
2007-05-31 21:41:00,0.6795,0.6795,0.6795,0.6795,140800000.0
2007-05-31 21:42:00,0.6795,0.6795,0.67945,0.6795,56300000.0
2007-05-31 21:43:00,0.6795,0.6795,0.6795,0.6795,19200000.0
2007-05-31 21:44:00,0.6795,0.6795,0.67945,0.67945,128000000.0
2007-05-31 21:45:00,0.67935,0.67935,0.67928,0.6793,636500007.0
2007-05-31 21:46:00,0.6795,0.6795,0.6795,0.6795,52800000.0
2007-05-31 21:47:00,0.6795,0.6795,0.6795,0.6795,9700000.0
2007-05-31 21:48:00,0.6795,0.6795,0.6795,0.6795,4900000.0
2007-05-31 21:49:00,0.6795,0.6795,0.6795,0.6795,4900000.0
2007-05-31 21:50:00,0.67934,0.67943,0.67922,0.67922,1047900006.0
2007-05-31 21:51:00,0.6795,0.6795,0.6795,0.6795,14700000.0
2007-05-31 21:52:00,0.6795,0.6795,0.6795,0.6795,19600000.0
2007-05-31 21:53:00,0.6795,0.6795,0.6795,0.6795,4900000.0
2007-05-31 21:54:00,0.6795,0.6795,0.6795,0.6795,58300000.0
2007-05-31 21:55:00,0.6795,0.6795,0.6795,0.6795,131800000.0
2007-05-31 21:56:00,0.6795,0.6795,0.6795,0.6795,722000021.0
2007-05-31 21:57:00,0.6795,0.6795,0.67945,0.67945,500000007.0
2007-05-31 21:58:00,0.6795,0.6795,0.67945,0.6795,350300004.0
2007-05-31 21:59:00,0.67945,0.6795,0.67945,0.67945,424999999.0
2007-05-31 22:00:00,0.6795,0.6795,0.67945,0.6795,208999997.0
2007-05-31 22:01:00,0.6795,0.6796,0.6795,0.6795,710400009.0
2007-05-31 22:02:00,0.6795,0.6795,0.6795,0.6795,415200010.0
2007-05-31 22:03:00,0.6795,0.6795,0.6795,0.6795,205600000.0
2007-05-31 22:04:00,0.6795,0.6795,0.67945,0.6795,165599997.0
2007-05-31 22:05:00,0.6795,0.67955,0.6795,0.6795,248000003.0
2007-05-31 22:06:00,0.6795,0.67955,0.67945,0.6795,326900001.0
2007-05-31 22:07:00,0.6795,0.6796,0.6795,0.6796,389599997.0
2007-05-31 22:08:00,0.6796,0.6796,0.6796,0.6796,77600000.0
2007-05-31 22:09:00,0.6796,0.6796,0.67945,0.67955,1399100003.0
2007-05-31 22:10:00,0.6796,0.6796,0.67945,0.67945,1151199973.0
2007-05-31 22:11:00,0.6795,0.6795,0.6795,0.6795,53600000.0
2007-05-31 22:12:00,0.6795,0.6795,0.6795,0.6795,174799996.0
2007-05-31 22:13:00,0.6795,0.6795,0.67945,0.6795,39199999.0
2007-05-31 22:14:00,0.6795,0.6795,0.6795,0.6795,131599996.0
2007-05-31 22:15:00,0.6795,0.6795,0.6795,0.6795,32000000.0
2007-05-31 22:16:00,0.6795,0.6795,0.6795,0.6795,130400000.0
2007-05-31 22:17:00,0.6795,0.6795,0.67945,0.67945,309599998.0
2007-05-31 22:18:00,0.6795,0.6795,0.6795,0.6795,182400000.0
2007-05-31 22:19:00,0.6795,0.6795,0.6795,0.6795,209600000.0
2007-05-31 22:20:00,0.6795,0.6795,0.6795,0.6795,83500001.0
2007-05-31 22:21:00,0.67925,0.67929,0.67922,0.67929,242700003.0
2007-05-31 22:22:00,0.6795,0.6795,0.6795,0.6795,44800000.0
2007-05-31 22:23:00,0.6795,0.6795,0.6795,0.6795,237100000.0
2007-05-31 22:24:00,0.6795,0.6795,0.6795,0.6795,18400000.0
2007-05-31 22:25:00,0.67938,0.67943,0.67935,0.6794,621799995.0
2007-05-31 22:26:00,0.6795,0.6795,0.6795,0.6795,96800000.0
2007-05-31 22:27:00,0.6795,0.6795,0.67945,0.6795,182399999.0
2007-05-31 22:28:00,0.6795,0.6795,0.6795,0.6795,2400000.0
2007-05-31 22:29:00,0.6795,0.6795,0.6795,0.6795,16000000.0
2007-05-31 22:30:00,0.6795,0.6795,0.6795,0.6795,36200000.0
2007-05-31 22:31:00,0.6795,0.6795,0.67945,0.6795,63400000.0
2007-05-31 22:32:00,0.6795,0.6795,0.6795,0.6795,41600000.0
2007-05-31 22:33:00,0.6795,0.6795,0.6795,0.6795,22400000.0
2007-05-31 22:34:00,0.6795,0.6795,0.6795,0.6795,13600000.0
2007-05-31 22:35:00,0.67924,0.67939,0.67924,0.67935,588800000.0
2007-05-31 22:36:00,0.6795,0.6795,0.6794,0.67945,93999999.0
2007-05-31 22:37:00,0.67945,0.67945,0.6794,0.67945,107200004.0
2007-05-31 22:38:00,0.67945,0.6795,0.67945,0.6795,15200000.0
2007-05-31 22:39:00,0.67941,0.67941,0.67923,0.67938,274900004.0
2007-05-31 22:40:00,0.6795,0.6795,0.6795,0.6795,31200000.0
2007-05-31 22:41:00,0.6795,0.6795,0.6795,0.6795,28800000.0
2007-05-31 22:42:00,0.6795,0.6795,0.6794,0.6795,126000002.0
2007-05-31 22:43:00,0.6795,0.6795,0.6795,0.6795,29600000.0
2007-05-31 22:44:00,0.6795,0.6795,0.6795,0.6795,44800000.0
2007-05-31 22:45:00,0.6795,0.6795,0.6795,0.6795,75000000.0
2007-05-31 22:46:00,0.6795,0.6795,0.6795,0.6795,34400001.0
2007-05-31 22:47:00,0.6795,0.6795,0.6795,0.6795,34400001.0
2007-05-31 22:48:00,0.6795,0.6795,0.6795,0.6795,29600000.0
2007-05-31 22:49:00,0.6795,0.6795,0.6795,0.6795,131999999.0
2007-05-31 22:50:00,0.6795,0.6795,0.6795,0.6795,178400005.0
2007-05-31 22:51:00,0.6795,0.6795,0.67945,0.6795,184500001.0
2007-05-31 22:52:00,0.6795,0.6795,0.6795,0.6795,98400002.0
2007-05-31 22:53:00,0.6795,0.67955,0.67945,0.67945,116800003.0
2007-05-31 22:54:00,0.67945,0.6795,0.67945,0.6795,96000000.0
2007-05-31 22:55:00,0.6795,0.6795,0.6795,0.6795,94400000.0
2007-05-31 22:56:00,0.6795,0.67955,0.6795,0.6795,304800002.0
2007-05-31 22:57:00,0.6795,0.6795,0.6795,0.6795,86400000.0
2007-05-31 22:58:00,0.6795,0.6795,0.6795,0.6795,76800000.0
2007-05-31 22:59:00,0.6795,0.6795,0.67935,0.6794,312700006.0
2007-05-31 23:00:00,0.6794,0.6794,0.6793,0.6794,103800000.0
2007-05-31 23:01:00,0.6794,0.6794,0.67935,0.67935,27200000.0
2007-05-31 23:02:00,0.67935,0.6794,0.6793,0.6794,94800000.0
2007-05-31 23:03:00,0.6794,0.6794,0.679,0.6791,259800006.0
2007-05-31 23:04:00,0.6792,0.6794,0.67915,0.6792,412199998.0
2007-05-31 23:05:00,0.6792,0.6792,0.6792,0.6792,200599998.0
2007-05-31 23:06:00,0.6792,0.6793,0.67915,0.6792,247300003.0
2007-05-31 23:07:00,0.6792,0.6793,0.6792,0.6793,240300004.0
2007-05-31 23:08:00,0.6793,0.6793,0.6793,0.6793,57600000.0
2007-05-31 23:09:00,0.6793,0.6793,0.6792,0.6792,351800003.0
2007-05-31 23:10:00,0.6792,0.6792,0.6792,0.6792,2400000.0
2007-05-31 23:11:00,0.6792,0.6792,0.6792,0.6792,10400000.0
2007-05-31 23:12:00,0.6792,0.6792,0.6791,0.6791,228799997.0
2007-05-31 23:13:00,0.67912,0.67912,0.67892,0.67892,331500000.0
2007-05-31 23:14:00,0.6791,0.6791,0.679,0.6791,123800000.0
2007-05-31 23:15:00,0.6791,0.6791,0.6791,0.6791,159900001.0
2007-05-31 23:16:00,0.6791,0.6792,0.6791,0.6792,228399993.0
2007-05-31 23:17:00,0.6792,0.6792,0.67915,0.67915,52800001.0
2007-05-31 23:18:00,0.6792,0.6792,0.67915,0.6792,174700004.0
2007-05-31 23:19:00,0.6792,0.6792,0.67915,0.6792,72800002.0
2007-05-31 23:20:00,0.6792,0.6792,0.6792,0.6792,211200000.0
2007-05-31 23:21:00,0.6792,0.6792,0.67915,0.67915,109800002.0
2007-05-31 23:22:00,0.6792,0.6792,0.6792,0.6792,84000000.0
2007-05-31 23:23:00,0.6792,0.6792,0.6792,0.6792,43700000.0
2007-05-31 23:24:00,0.6792,0.6792,0.6791,0.6791,45600000.0
2007-05-31 23:25:00,0.6791,0.6792,0.67905,0.6791,200500000.0
2007-05-31 23:26:00,0.6791,0.6791,0.6791,0.6791,67200001.0
2007-05-31 23:27:00,0.67898,0.67903,0.6789,0.67903,771000001.0
2007-05-31 23:28:00,0.6791,0.6791,0.6791,0.6791,78199996.0
2007-05-31 23:29:00,0.6792,0.6792,0.6792,0.6792,13300000.0
2007-05-31 23:30:00,0.6792,0.6792,0.6792,0.6792,8000000.0
2007-05-31 23:31:00,0.67915,0.67915,0.67905,0.67905,432099998.0
2007-05-31 23:32:00,0.67905,0.6792,0.67905,0.6792,153400002.0
2007-05-31 23:33:00,0.6792,0.6792,0.6791,0.6792,162200000.0
2007-05-31 23:34:00,0.6791,0.6792,0.67905,0.67905,283799999.0
2007-05-31 23:35:00,0.6791,0.6792,0.6791,0.6792,583300013.0
2007-05-31 23:36:00,0.6792,0.6792,0.67915,0.67915,60000000.0
2007-05-31 23:37:00,0.67915,0.67915,0.6791,0.6791,218199999.0
2007-05-31 23:38:00,0.6792,0.6792,0.6791,0.6791,188399998.0
2007-05-31 23:39:00,0.6792,0.6792,0.6791,0.6791,262400001.0
2007-05-31 23:40:00,0.67898,0.67904,0.67895,0.67904,383500000.0
2007-05-31 23:41:00,0.6791,0.6791,0.6791,0.6791,165100003.0
2007-05-31 23:42:00,0.6792,0.6792,0.6792,0.6792,28800000.0
2007-05-31 23:43:00,0.6792,0.6792,0.6791,0.6791,584899999.0
2007-05-31 23:44:00,0.6791,0.6791,0.67905,0.67905,384199997.0
2007-05-31 23:45:00,0.67905,0.6791,0.67905,0.6791,156799998.0
2007-05-31 23:46:00,0.6791,0.6792,0.6791,0.67915,99099998.0
2007-05-31 23:47:00,0.6791,0.6791,0.6791,0.6791,41500000.0
2007-05-31 23:48:00,0.6792,0.6792,0.6791,0.6791,54300000.0
2007-05-31 23:49:00,0.6792,0.6792,0.6792,0.6792,6400000.0
2007-05-31 23:50:00,0.6792,0.6792,0.6791,0.6791,226399998.0
2007-05-31 23:51:00,0.6791,0.6792,0.6791,0.6792,143799998.0
2007-05-31 23:52:00,0.6792,0.6792,0.6792,0.6792,4800000.0
2007-05-31 23:53:00,0.6791,0.6792,0.6791,0.6791,148599998.0
2007-05-31 23:54:00,0.6791,0.6791,0.6791,0.6791,73599998.0
2007-05-31 23:55:00,0.6791,0.6792,0.6791,0.6792,265400000.0
2007-05-31 23:56:00,0.67912,0.67917,0.67898,0.67902,1326899990.0
2007-05-31 23:57:00,0.67908,0.67908,0.67894,0.67898,1846499987.0
2007-05-31 23:58:00,0.67909,0.67913,0.67902,0.67906,1339799988.0
2007-05-31 23:59:00,0.67909,0.67922,0.67906,0.6791,811099991.0
2007-06-01 00:00:00,0.67905,0.67922,0.67905,0.67922,182200000.0
2007-06-01 00:01:00,0.6792,0.6792,0.67915,0.67915,549599996.0
2007-06-01 00:02:00,0.6792,0.6793,0.6792,0.67925,113900000.0
2007-06-01 00:03:00,0.67925,0.6793,0.67925,0.6793,8800000.0
2007-06-01 00:04:00,0.6793,0.6793,0.6793,0.6793,76000000.0
2007-06-01 00:05:00,0.6793,0.6793,0.67925,0.67925,28500000.0
2007-06-01 00:06:00,0.6793,0.6793,0.6793,0.6793,17600000.0
2007-06-01 00:07:00,0.6793,0.6793,0.6793,0.6793,125600000.0
2007-06-01 00:08:00,0.6793,0.6793,0.6793,0.6793,118400003.0
2007-06-01 00:09:00,0.6793,0.6793,0.6793,0.6793,74399999.0
2007-06-01 00:10:00,0.6793,0.6793,0.67925,0.6793,188300000.0
2007-06-01 00:11:00,0.6793,0.6793,0.6793,0.6793,353600003.0
2007-06-01 00:12:00,0.6793,0.6793,0.6793,0.6793,110399997.0
2007-06-01 00:13:00,0.6793,0.6793,0.6793,0.6793,40000000.0
2007-06-01 00:14:00,0.6793,0.6794,0.6793,0.6794,308799995.0
2007-06-01 00:15:00,0.6794,0.6794,0.6794,0.6794,72800000.0
2007-06-01 00:16:00,0.67923,0.6794,0.67923,0.67938,1615600002.0
2007-06-01 00:17:00,0.6794,0.6794,0.6794,0.6794,142400000.0
2007-06-01 00:18:00,0.6794,0.6794,0.6794,0.6794,26400000.0
2007-06-01 00:19:00,0.67925,0.67936,0.67925,0.67935,839499998.0
2007-06-01 00:20:00,0.6794,0.6794,0.6794,0.6794,120800004.0
2007-06-01 00:21:00,0.6794,0.6795,0.6794,0.67945,157600006.0
2007-06-01 00:22:00,0.67945,0.67945,0.67945,0.67945,4000000.0
2007-06-01 00:23:00,0.67945,0.6796,0.67945,0.6796,187900002.0
2007-06-01 00:24:00,0.67955,0.67955,0.67955,0.67955,6400000.0
2007-06-01 00:25:00,0.67955,0.67955,0.6795,0.6795,352000000.0
2007-06-01 00:26:00,0.67949,0.67955,0.67938,0.67953,388600000.0
2007-06-01 00:27:00,0.6795,0.6795,0.6795,0.6795,78400002.0
2007-06-01 00:28:00,0.67943,0.67954,0.67942,0.6795,775399999.0
2007-06-01 00:29:00,0.6795,0.67955,0.6795,0.6795,597600008.0
2007-06-01 00:30:00,0.6795,0.6795,0.6795,0.6795,31200001.0
2007-06-01 00:31:00,0.67948,0.67951,0.67933,0.67933,338400004.0
2007-06-01 00:32:00,0.6795,0.6795,0.6795,0.6795,89600003.0
2007-06-01 00:33:00,0.6795,0.6795,0.6795,0.6795,140000000.0
2007-06-01 00:34:00,0.6795,0.6795,0.6795,0.6795,63199999.0
2007-06-01 00:35:00,0.6795,0.6795,0.6795,0.6795,578399999.0
2007-06-01 00:36:00,0.67945,0.6795,0.67945,0.6795,340400001.0
2007-06-01 00:37:00,0.6795,0.6795,0.67945,0.6795,365800007.0
2007-06-01 00:38:00,0.6795,0.6795,0.6795,0.6795,342399991.0
2007-06-01 00:39:00,0.6795,0.6795,0.6795,0.6795,379999994.0
2007-06-01 00:40:00,0.6795,0.6795,0.6795,0.6795,98399997.0
2007-06-01 00:41:00,0.67945,0.67945,0.67945,0.67945,10400000.0
2007-06-01 00:42:00,0.67941,0.67944,0.67935,0.67942,412400005.0
2007-06-01 00:43:00,0.6795,0.67955,0.6795,0.67955,357599998.0
2007-06-01 00:44:00,0.67945,0.67959,0.67945,0.67949,353299989.0
2007-06-01 00:45:00,0.6796,0.6796,0.6795,0.6796,729599994.0
2007-06-01 00:46:00,0.6796,0.6796,0.6796,0.6796,172900000.0
2007-06-01 00:47:00,0.67956,0.67956,0.67941,0.67941,128699996.0
2007-06-01 00:48:00,0.6796,0.6796,0.6796,0.6796,67600000.0
2007-06-01 00:49:00,0.6796,0.6796,0.6796,0.6796,84500000.0
2007-06-01 00:50:00,0.6796,0.6796,0.6796,0.6796,33800000.0
2007-06-01 00:51:00,0.6796,0.6796,0.6796,0.6796,33800000.0
2007-06-01 00:52:00,0.6796,0.6796,0.6796,0.6796,16900000.0
2007-06-01 00:53:00,0.67933,0.67951,0.67933,0.67945,538400000.0
2007-06-01 00:54:00,0.6796,0.6796,0.6796,0.6796,20800000.0
2007-06-01 00:55:00,0.6795,0.6796,0.67944,0.67947,230400002.0
2007-06-01 00:56:00,0.6796,0.6796,0.6796,0.6796,30400000.0
2007-06-01 00:57:00,0.67947,0.67952,0.67943,0.67945,165799994.0
2007-06-01 00:58:00,0.6796,0.6796,0.67945,0.6795,438100005.0
2007-06-01 00:59:00,0.6795,0.6795,0.6795,0.6795,120800000.0
2007-06-01 01:00:00,0.6795,0.6795,0.6795,0.6795,77599998.0
2007-06-01 01:01:00,0.6795,0.6795,0.6795,0.6795,120000000.0
2007-06-01 01:02:00,0.6795,0.6796,0.6795,0.67955,155500000.0
2007-06-01 01:03:00,0.67955,0.67955,0.67955,0.67955,5700000.0
2007-06-01 01:04:00,0.67955,0.67955,0.67955,0.67955,2500000.0
2007-06-01 01:05:00,0.67945,0.67955,0.67945,0.67949,454899994.0
2007-06-01 01:06:00,0.67951,0.67953,0.67943,0.67947,177900000.0
2007-06-01 01:07:00,0.67947,0.67947,0.67932,0.67938,419299997.0
2007-06-01 01:08:00,0.67942,0.6795,0.67942,0.67943,60000000.0
2007-06-01 01:09:00,0.6796,0.6796,0.6795,0.6795,43200001.0
2007-06-01 01:10:00,0.67947,0.6795,0.67942,0.67942,339099993.0
2007-06-01 01:11:00,0.6796,0.6796,0.6795,0.6795,190399996.0
2007-06-01 01:12:00,0.6795,0.6795,0.67945,0.6795,578400006.0
2007-06-01 01:13:00,0.6795,0.6796,0.6795,0.6796,93600000.0
2007-06-01 01:14:00,0.6796,0.6796,0.6795,0.6795,107999997.0
2007-06-01 01:15:00,0.6795,0.6795,0.6795,0.6795,104000000.0
2007-06-01 01:16:00,0.6795,0.6795,0.6795,0.6795,294399999.0
2007-06-01 01:17:00,0.6795,0.6796,0.6795,0.6796,663999998.0
2007-06-01 01:18:00,0.6796,0.6796,0.6796,0.6796,458399998.0
2007-06-01 01:19:00,0.6796,0.6796,0.67955,0.6796,342199999.0
2007-06-01 01:20:00,0.6796,0.6796,0.67955,0.67955,171200001.0
2007-06-01 01:21:00,0.67956,0.67956,0.67949,0.67949,38600000.0
2007-06-01 01:22:00,0.67958,0.67961,0.67949,0.67951,66000000.0
2007-06-01 01:23:00,0.6796,0.6796,0.6796,0.6796,302800001.0
2007-06-01 01:24:00,0.6796,0.6796,0.6796,0.6796,14000000.0
2007-06-01 01:25:00,0.6796,0.6796,0.6796,0.6796,176400000.0
2007-06-01 01:26:00,0.6796,0.6796,0.6796,0.6796,245199998.0
2007-06-01 01:27:00,0.6796,0.6796,0.6796,0.6796,58400000.0
2007-06-01 01:28:00,0.6796,0.6796,0.6796,0.6796,14800000.0
2007-06-01 01:29:00,0.6796,0.67965,0.6796,0.6796,559599997.0
2007-06-01 01:30:00,0.67955,0.6796,0.67955,0.6796,172500000.0
2007-06-01 01:31:00,0.67948,0.67952,0.67948,0.67952,1600000.0
2007-06-01 01:32:00,0.6796,0.6796,0.6796,0.6796,20800000.0
2007-06-01 01:33:00,0.6796,0.6796,0.67955,0.6796,143200000.0
2007-06-01 01:34:00,0.6796,0.6796,0.6796,0.6796,142800002.0
2007-06-01 01:35:00,0.6796,0.6796,0.6796,0.6796,32000000.0
2007-06-01 01:36:00,0.6796,0.6796,0.6796,0.6796,23600000.0
2007-06-01 01:37:00,0.6796,0.6796,0.6796,0.6796,209599998.0
2007-06-01 01:38:00,0.67956,0.67956,0.67943,0.67943,164500000.0
2007-06-01 01:39:00,0.6796,0.6796,0.6796,0.6796,13200000.0
2007-06-01 01:40:00,0.6796,0.6796,0.67955,0.67955,277300002.0
2007-06-01 01:41:00,0.6796,0.6796,0.67955,0.6796,262600005.0
2007-06-01 01:42:00,0.6796,0.6796,0.6796,0.6796,287999998.0
2007-06-01 01:43:00,0.6796,0.6796,0.67955,0.6796,212900001.0
2007-06-01 01:44:00,0.6796,0.6797,0.67955,0.6796,1112400002.0
2007-06-01 01:45:00,0.6796,0.6796,0.67955,0.6796,214799998.0
2007-06-01 01:46:00,0.6796,0.6796,0.67955,0.67955,22400000.0
2007-06-01 01:47:00,0.6796,0.6796,0.6796,0.6796,10000000.0
2007-06-01 01:48:00,0.6796,0.6796,0.6796,0.6796,148799999.0
2007-06-01 01:49:00,0.67953,0.67953,0.67948,0.67948,36400000.0
2007-06-01 01:50:00,0.67945,0.67959,0.67943,0.67943,126300000.0
2007-06-01 01:51:00,0.6796,0.6796,0.6796,0.6796,30400000.0
2007-06-01 01:52:00,0.6796,0.6796,0.67955,0.67955,80000000.0
2007-06-01 01:53:00,0.6796,0.6796,0.67955,0.6796,382799993.0
2007-06-01 01:54:00,0.6796,0.6796,0.67955,0.67955,53600000.0
2007-06-01 01:55:00,0.6796,0.6796,0.6796,0.6796,164000006.0
2007-06-01 01:56:00,0.6796,0.6796,0.67955,0.67955,335500001.0
2007-06-01 01:57:00,0.6796,0.6796,0.6796,0.6796,160000004.0
2007-06-01 01:58:00,0.6796,0.6796,0.67955,0.6796,294000007.0
2007-06-01 01:59:00,0.6796,0.6797,0.6796,0.6796,237599998.0
2007-06-01 02:00:00,0.67965,0.6797,0.6796,0.6796,906399995.0
2007-06-01 02:01:00,0.6796,0.6797,0.67955,0.67955,671399998.0
2007-06-01 02:02:00,0.67955,0.6797,0.67955,0.6796,1528199967.0
2007-06-01 02:03:00,0.6796,0.67965,0.67945,0.6795,1146700009.0
2007-06-01 02:04:00,0.6795,0.6796,0.67945,0.6795,1068599981.0
2007-06-01 02:05:00,0.67945,0.6795,0.67945,0.6795,577999986.0
2007-06-01 02:06:00,0.67942,0.67951,0.67942,0.6795,301599997.0
2007-06-01 02:07:00,0.6795,0.6795,0.67945,0.67945,93400000.0
2007-06-01 02:08:00,0.6795,0.6796,0.6795,0.6796,264099990.0
2007-06-01 02:09:00,0.6796,0.6796,0.6796,0.6796,9500000.0
2007-06-01 02:10:00,0.6796,0.6796,0.6796,0.6796,50400000.0
2007-06-01 02:11:00,0.6796,0.6796,0.6796,0.6796,7200000.0
2007-06-01 02:12:00,0.67947,0.67959,0.67947,0.67948,84800000.0
2007-06-01 02:13:00,0.6796,0.6796,0.6795,0.6795,376800000.0
2007-06-01 02:14:00,0.6795,0.6795,0.6795,0.6795,705200006.0
2007-06-01 02:15:00,0.6795,0.6795,0.67945,0.6795,278800004.0
2007-06-01 02:16:00,0.6796,0.6796,0.6796,0.6796,272300011.0
2007-06-01 02:17:00,0.67955,0.6796,0.67955,0.67955,217000010.0
2007-06-01 02:18:00,0.6796,0.6796,0.67955,0.6796,460099994.0
2007-06-01 02:19:00,0.67951,0.67953,0.67945,0.67951,271199999.0
2007-06-01 02:20:00,0.6796,0.6796,0.6796,0.6796,20799999.0
2007-06-01 02:21:00,0.6796,0.6796,0.6796,0.6796,352400012.0
2007-06-01 02:22:00,0.6796,0.6797,0.67955,0.67965,446099999.0
2007-06-01 02:23:00,0.6797,0.6797,0.6797,0.6797,36000000.0
2007-06-01 02:24:00,0.67944,0.67962,0.67944,0.67959,244200000.0
2007-06-01 02:25:00,0.6797,0.6797,0.6796,0.6796,182700001.0
2007-06-01 02:26:00,0.6796,0.6796,0.6796,0.6796,293200001.0
2007-06-01 02:27:00,0.6796,0.6796,0.67955,0.67955,112299999.0
2007-06-01 02:28:00,0.6796,0.6796,0.6796,0.6796,42200001.0
2007-06-01 02:29:00,0.6796,0.6797,0.6796,0.6797,1244599992.0
2007-06-01 02:30:00,0.6797,0.6797,0.6797,0.6797,21600000.0
2007-06-01 02:31:00,0.6797,0.6797,0.6796,0.6796,794800007.0
2007-06-01 02:32:00,0.6796,0.67965,0.67955,0.67965,560700004.0
2007-06-01 02:33:00,0.67965,0.6797,0.67965,0.6797,398299999.0
2007-06-01 02:34:00,0.67975,0.67975,0.67975,0.67975,5600000.0
2007-06-01 02:35:00,0.67975,0.67975,0.6797,0.6797,788399994.0
2007-06-01 02:36:00,0.6797,0.6797,0.6797,0.6797,1146800002.0
2007-06-01 02:37:00,0.6797,0.6797,0.67965,0.6797,1547199992.0
2007-06-01 02:38:00,0.67965,0.6798,0.67965,0.6798,489000009.0
2007-06-01 02:39:00,0.6798,0.6798,0.6797,0.6798,356800002.0
2007-06-01 02:40:00,0.6797,0.6798,0.6797,0.6798,381400005.0
2007-06-01 02:41:00,0.6798,0.6798,0.6797,0.6798,574799992.0
2007-06-01 02:42:00,0.67962,0.67975,0.67958,0.67971,472599993.0
2007-06-01 02:43:00,0.6798,0.6798,0.67975,0.67975,576999998.0
2007-06-01 02:44:00,0.6798,0.6798,0.6798,0.6798,360700008.0
2007-06-01 02:45:00,0.6798,0.6798,0.6798,0.6798,7200000.0
2007-06-01 02:46:00,0.67975,0.6798,0.67975,0.6798,122399997.0
2007-06-01 02:47:00,0.67965,0.67974,0.67962,0.67962,608000003.0
2007-06-01 02:48:00,0.6798,0.6798,0.6798,0.6798,17600000.0
2007-06-01 02:49:00,0.67975,0.67975,0.67975,0.67975,12000000.0
2007-06-01 02:50:00,0.6798,0.6798,0.6798,0.6798,41600000.0
2007-06-01 02:51:00,0.67946,0.67954,0.67946,0.67954,27200000.0
2007-06-01 02:52:00,0.67975,0.6798,0.6797,0.6798,503600002.0
2007-06-01 02:53:00,0.67975,0.67975,0.67965,0.67965,659799985.0
2007-06-01 02:54:00,0.6797,0.6797,0.6797,0.6797,1519699992.0
2007-06-01 02:55:00,0.67955,0.67975,0.67955,0.6797,1519699992.0
2007-06-01 02:56:00,0.6797,0.6797,0.67955,0.6797,617199997.0
2007-06-01 02:57:00,0.6797,0.6797,0.6797,0.6797,49100001.0
2007-06-01 02:58:00,0.6797,0.6797,0.67965,0.67965,47000000.0
2007-06-01 02:59:00,0.67965,0.6797,0.67965,0.67965,14400000.0
2007-06-01 03:00:00,0.6797,0.6797,0.67965,0.67965,12000000.0
2007-06-01 03:01:00,0.67965,0.67965,0.6796,0.67965,53699999.0
2007-06-01 03:02:00,0.67965,0.67965,0.67955,0.67955,361799992.0
2007-06-01 03:03:00,0.6796,0.6796,0.67955,0.67955,386399999.0
2007-06-01 03:04:00,0.67955,0.67955,0.67955,0.67955,2400000.0
2007-06-01 03:05:00,0.67955,0.6796,0.6795,0.67955,175500001.0
2007-06-01 03:06:00,0.67955,0.67955,0.67955,0.67955,4800000.0
2007-06-01 03:07:00,0.67955,0.67955,0.67955,0.67955,9600000.0
2007-06-01 03:08:00,0.67955,0.67955,0.6795,0.6795,244700004.0
2007-06-01 03:09:00,0.6795,0.67955,0.6795,0.67955,39100001.0
2007-06-01 03:10:00,0.6795,0.67955,0.6794,0.6794,384200000.0
2007-06-01 03:11:00,0.6794,0.6795,0.6794,0.6794,463600009.0
2007-06-01 03:12:00,0.6794,0.6794,0.6794,0.6794,178700001.0
2007-06-01 03:13:00,0.6794,0.67945,0.6794,0.67945,119699997.0
2007-06-01 03:14:00,0.67945,0.67945,0.67935,0.6794,386699995.0
2007-06-01 03:15:00,0.6794,0.67945,0.6794,0.6794,900099972.0
2007-06-01 03:16:00,0.6794,0.6795,0.67935,0.6794,1991000004.0
2007-06-01 03:17:00,0.6794,0.6794,0.6794,0.6794,220000000.0
2007-06-01 03:18:00,0.6794,0.6794,0.67935,0.67935,655799990.0
2007-06-01 03:19:00,0.6794,0.6795,0.67935,0.67945,407499997.0
2007-06-01 03:20:00,0.67945,0.6795,0.67945,0.67945,56799999.0
2007-06-01 03:21:00,0.67935,0.67943,0.67935,0.67937,77600000.0
2007-06-01 03:22:00,0.6795,0.6795,0.67945,0.6795,83299998.0
2007-06-01 03:23:00,0.67945,0.67945,0.67945,0.67945,800000.0
2007-06-01 03:24:00,0.67937,0.67939,0.67925,0.67938,300799997.0
2007-06-01 03:25:00,0.67938,0.67939,0.67934,0.67939,97599998.0
2007-06-01 03:26:00,0.6795,0.67953,0.67945,0.67947,85600000.0
2007-06-01 03:27:00,0.6795,0.67955,0.6795,0.67955,509100000.0
2007-06-01 03:28:00,0.67955,0.67955,0.67955,0.67955,12000000.0
2007-06-01 03:29:00,0.67955,0.67955,0.6795,0.6795,48600002.0
2007-06-01 03:30:00,0.67955,0.67955,0.67945,0.6795,597200009.0
2007-06-01 03:31:00,0.6795,0.6795,0.67945,0.6795,399799999.0
2007-06-01 03:32:00,0.6795,0.67955,0.6795,0.67955,115699999.0
2007-06-01 03:33:00,0.67955,0.6796,0.6795,0.6796,400499998.0
2007-06-01 03:34:00,0.6796,0.6796,0.6796,0.6796,308300001.0
2007-06-01 03:35:00,0.6796,0.6796,0.67955,0.6796,62300000.0
2007-06-01 03:36:00,0.6796,0.6796,0.6796,0.6796,163200000.0
2007-06-01 03:37:00,0.6796,0.6796,0.6796,0.6796,569699999.0
2007-06-01 03:38:00,0.6796,0.6796,0.67945,0.67945,318199998.0
2007-06-01 03:39:00,0.6795,0.6795,0.6795,0.6795,278400002.0
2007-06-01 03:40:00,0.67937,0.67945,0.67937,0.67945,124800000.0
2007-06-01 03:41:00,0.6795,0.6795,0.6795,0.6795,1916399984.0
2007-06-01 03:42:00,0.6795,0.6795,0.6795,0.6795,1573900004.0
2007-06-01 03:43:00,0.67945,0.6795,0.67945,0.67945,1107599990.0
2007-06-01 03:44:00,0.6795,0.6796,0.6795,0.6796,149300000.0
2007-06-01 03:45:00,0.67955,0.67955,0.6795,0.6795,1275599992.0
2007-06-01 03:46:00,0.6795,0.6795,0.67945,0.6795,927400005.0
2007-06-01 03:47:00,0.67945,0.6795,0.67945,0.6795,484099998.0
2007-06-01 03:48:00,0.6795,0.6795,0.67945,0.6795,939699985.0
2007-06-01 03:49:00,0.6795,0.6795,0.6795,0.6795,334700000.0
2007-06-01 03:50:00,0.6795,0.6795,0.67945,0.67945,1019399999.0
2007-06-01 03:51:00,0.6795,0.67955,0.6795,0.67955,1125200019.0
2007-06-01 03:52:00,0.67955,0.67955,0.6795,0.6795,260699998.0
2007-06-01 03:53:00,0.6795,0.6795,0.67945,0.6795,586999986.0
2007-06-01 03:54:00,0.67945,0.6795,0.67945,0.67945,225600002.0
2007-06-01 03:55:00,0.6795,0.6795,0.6795,0.6795,548399998.0
2007-06-01 03:56:00,0.6795,0.6795,0.6795,0.6795,710700001.0
2007-06-01 03:57:00,0.6795,0.6795,0.6795,0.6795,113400001.0
2007-06-01 03:58:00,0.6795,0.6795,0.6795,0.6795,201600003.0
2007-06-01 03:59:00,0.6795,0.6795,0.6795,0.6795,278999999.0
2007-06-01 04:00:00,0.6795,0.6795,0.6795,0.6795,98800000.0
2007-06-01 04:01:00,0.67945,0.6795,0.67945,0.6795,1761799993.0
2007-06-01 04:02:00,0.67945,0.6795,0.67945,0.6795,109200000.0
2007-06-01 04:03:00,0.6795,0.6795,0.6794,0.6794,718700006.0
2007-06-01 04:04:00,0.6794,0.6794,0.6794,0.6794,1407400037.0
2007-06-01 04:05:00,0.6794,0.67945,0.67935,0.6794,478000010.0
2007-06-01 04:06:00,0.6794,0.6794,0.67935,0.6794,1020200008.0
2007-06-01 04:07:00,0.6794,0.6794,0.6794,0.6794,1155699992.0
2007-06-01 04:08:00,0.6794,0.6794,0.67935,0.67935,1155699992.0
2007-06-01 04:09:00,0.6794,0.6794,0.67935,0.67935,321499998.0
2007-06-01 04:10:00,0.6794,0.6794,0.67935,0.6794,254700004.0
2007-06-01 04:11:00,0.6794,0.6794,0.6794,0.6794,830300001.0
2007-06-01 04:12:00,0.6794,0.6794,0.6794,0.6794,386699995.0
2007-06-01 04:13:00,0.67915,0.67923,0.67915,0.67923,48800000.0
2007-06-01 04:14:00,0.67928,0.67938,0.67918,0.67928,383200002.0
2007-06-01 04:15:00,0.6794,0.6794,0.67935,0.6794,438500003.0
2007-06-01 04:16:00,0.6794,0.6794,0.6794,0.6794,384399992.0
2007-06-01 04:17:00,0.6794,0.6794,0.67935,0.6794,562000005.0
2007-06-01 04:18:00,0.6794,0.6794,0.6794,0.6794,582800004.0
2007-06-01 04:19:00,0.6794,0.6794,0.6794,0.6794,77600001.0
2007-06-01 04:20:00,0.6794,0.6794,0.6794,0.6794,48800000.0
2007-06-01 04:21:00,0.6794,0.6794,0.6794,0.6794,147200000.0
2007-06-01 04:22:00,0.6794,0.6794,0.67935,0.6794,28400000.0
2007-06-01 04:23:00,0.6794,0.6794,0.6794,0.6794,192200000.0
2007-06-01 04:24:00,0.6794,0.6794,0.67935,0.67935,201699999.0
2007-06-01 04:25:00,0.6794,0.6794,0.67935,0.67935,740300001.0
2007-06-01 04:26:00,0.6794,0.6794,0.6794,0.6794,169300000.0
2007-06-01 04:27:00,0.6794,0.6794,0.67935,0.67935,56800000.0
2007-06-01 04:28:00,0.67935,0.6794,0.67935,0.6794,50300000.0
2007-06-01 04:29:00,0.6794,0.6794,0.6794,0.6794,394700000.0
2007-06-01 04:30:00,0.6794,0.6794,0.6794,0.6794,510499987.0
2007-06-01 04:31:00,0.6794,0.6794,0.6794,0.6794,1653800007.0
2007-06-01 04:32:00,0.6794,0.6794,0.67935,0.67935,752699995.0
2007-06-01 04:33:00,0.67935,0.67945,0.67935,0.67945,928699995.0
2007-06-01 04:34:00,0.67945,0.67945,0.6794,0.67945,203399997.0
2007-06-01 04:35:00,0.67945,0.67945,0.67945,0.67945,24000000.0
2007-06-01 04:36:00,0.67945,0.67945,0.67945,0.67945,52000000.0
2007-06-01 04:37:00,0.67945,0.67945,0.6794,0.67945,97299999.0
2007-06-01 04:38:00,0.67945,0.6795,0.67945,0.6795,82000000.0
2007-06-01 04:39:00,0.6795,0.6795,0.6795,0.6795,159500000.0
2007-06-01 04:40:00,0.6795,0.6795,0.6795,0.6795,448300005.0
2007-06-01 04:41:00,0.6795,0.6795,0.67945,0.6795,490299994.0
2007-06-01 04:42:00,0.6795,0.6795,0.6795,0.6795,269600005.0
2007-06-01 04:43:00,0.6795,0.6795,0.6794,0.6794,1208500021.0
2007-06-01 04:44:00,0.6794,0.6794,0.6794,0.6794,102400003.0
2007-06-01 04:45:00,0.6794,0.6794,0.67935,0.67935,16000000.0
2007-06-01 04:46:00,0.67931,0.67935,0.6793,0.67935,47900000.0
2007-06-01 04:47:00,0.6794,0.6794,0.6794,0.6794,4000000.0
2007-06-01 04:48:00,0.6794,0.6794,0.67935,0.67935,33600000.0
2007-06-01 04:49:00,0.6794,0.6794,0.67935,0.6794,56000000.0
2007-06-01 04:50:00,0.6794,0.6794,0.6794,0.6794,800000.0
2007-06-01 04:51:00,0.6794,0.6794,0.6794,0.6794,522899992.0
2007-06-01 04:52:00,0.6794,0.6794,0.6794,0.6794,199399999.0
2007-06-01 04:53:00,0.67922,0.67927,0.67922,0.67927,91000003.0
2007-06-01 04:54:00,0.67926,0.67929,0.67921,0.67923,141400000.0
2007-06-01 04:55:00,0.67917,0.67924,0.67912,0.67924,144900000.0
2007-06-01 04:56:00,0.6794,0.6794,0.67935,0.67935,54399999.0
2007-06-01 04:57:00,0.6794,0.6794,0.6794,0.6794,194400000.0
2007-06-01 04:58:00,0.6794,0.6794,0.6794,0.6794,108000000.0
2007-06-01 04:59:00,0.6794,0.6794,0.67935,0.6794,213599999.0
2007-06-01 05:00:00,0.6794,0.6794,0.6793,0.6793,47899999.0
2007-06-01 05:01:00,0.6793,0.6793,0.6793,0.6793,418900002.0
2007-06-01 05:02:00,0.6793,0.6794,0.6793,0.67935,129300005.0
2007-06-01 05:03:00,0.67935,0.67935,0.6793,0.67935,412999996.0
2007-06-01 05:04:00,0.67935,0.6794,0.67935,0.6794,14400000.0
2007-06-01 05:05:00,0.6794,0.6794,0.6793,0.6793,1088600005.0
2007-06-01 05:06:00,0.6793,0.6793,0.6793,0.6793,129200002.0
2007-06-01 05:07:00,0.6793,0.6793,0.67925,0.67925,384400003.0
2007-06-01 05:08:00,0.67935,0.6794,0.67935,0.6794,7200000.0
2007-06-01 05:09:00,0.67935,0.6794,0.67935,0.6794,21600000.0
2007-06-01 05:10:00,0.6794,0.6794,0.6794,0.6794,7200000.0
2007-06-01 05:11:00,0.6794,0.6794,0.6794,0.6794,7200000.0
2007-06-01 05:12:00,0.6794,0.6794,0.6794,0.6794,414700005.0
2007-06-01 05:13:00,0.6794,0.6794,0.6794,0.6794,407600004.0
2007-06-01 05:14:00,0.6794,0.6794,0.67935,0.67935,54800000.0
2007-06-01 05:15:00,0.6793,0.6794,0.6793,0.6794,286500004.0
2007-06-01 05:16:00,0.6794,0.6794,0.67925,0.67935,1188499996.0
2007-06-01 05:17:00,0.6794,0.6794,0.67935,0.67935,35200000.0
2007-06-01 05:18:00,0.6794,0.6794,0.6793,0.6793,370200000.0
2007-06-01 05:19:00,0.6793,0.6794,0.6793,0.6793,505499991.0
2007-06-01 05:20:00,0.67935,0.6794,0.67935,0.6794,101600000.0
2007-06-01 05:21:00,0.6794,0.6794,0.67935,0.6794,106400000.0
2007-06-01 05:22:00,0.6794,0.6794,0.67935,0.67935,132800000.0
2007-06-01 05:23:00,0.6794,0.6794,0.6794,0.6794,16800000.0
2007-06-01 05:24:00,0.6794,0.6794,0.67935,0.6794,38400000.0
2007-06-01 05:25:00,0.6794,0.6794,0.67935,0.67935,16800000.0
2007-06-01 05:26:00,0.67935,0.6794,0.67935,0.6794,48000000.0
2007-06-01 05:27:00,0.67935,0.67935,0.67935,0.67935,4800000.0
2007-06-01 05:28:00,0.67935,0.6794,0.6793,0.6794,188899993.0
2007-06-01 05:29:00,0.67935,0.67935,0.6793,0.6793,63800001.0
2007-06-01 05:30:00,0.67935,0.6794,0.6793,0.6793,533800005.0
2007-06-01 05:31:00,0.6793,0.6794,0.6793,0.6793,205799995.0
2007-06-01 05:32:00,0.6794,0.6794,0.67935,0.67935,37400000.0
2007-06-01 05:33:00,0.67914,0.67928,0.67912,0.67912,449600003.0
2007-06-01 05:34:00,0.67935,0.6794,0.6793,0.6793,142000000.0
2007-06-01 05:35:00,0.6794,0.6794,0.67935,0.67935,11100000.0
2007-06-01 05:36:00,0.67935,0.67935,0.67935,0.67935,7200000.0
2007-06-01 05:37:00,0.67935,0.67935,0.67935,0.67935,3200000.0
2007-06-01 05:38:00,0.67921,0.67929,0.6792,0.6792,518400013.0
2007-06-01 05:39:00,0.67935,0.67935,0.67935,0.67935,2400000.0
2007-06-01 05:40:00,0.67928,0.67928,0.67917,0.67917,163899998.0
2007-06-01 05:41:00,0.6792,0.67922,0.67917,0.6792,1079400002.0
2007-06-01 05:42:00,0.67921,0.67928,0.67921,0.67922,694299987.0
2007-06-01 05:43:00,0.67915,0.67915,0.67906,0.67911,124299999.0
2007-06-01 05:44:00,0.67935,0.67935,0.67935,0.67935,2400000.0
2007-06-01 05:45:00,0.67921,0.67921,0.67917,0.67917,147100003.0
2007-06-01 05:46:00,0.67922,0.67931,0.67916,0.67917,1623099996.0
2007-06-01 05:47:00,0.6791,0.67916,0.67896,0.67916,677299999.0
2007-06-01 05:48:00,0.6791,0.67935,0.6791,0.67929,1245499998.0
2007-06-01 05:49:00,0.6793,0.67935,0.6793,0.67935,339000001.0
2007-06-01 05:50:00,0.67935,0.67935,0.67935,0.67935,3200000.0
2007-06-01 05:51:00,0.67935,0.6794,0.67935,0.67935,139599997.0
2007-06-01 05:52:00,0.6794,0.6794,0.6794,0.6794,8000000.0
2007-06-01 05:53:00,0.67935,0.67935,0.6793,0.6793,172599998.0
2007-06-01 05:54:00,0.6793,0.67935,0.6793,0.67935,233000000.0
2007-06-01 05:55:00,0.6794,0.6794,0.6794,0.6794,31900000.0
2007-06-01 05:56:00,0.6794,0.6794,0.6794,0.6794,21600000.0
2007-06-01 05:57:00,0.6794,0.6794,0.6794,0.6794,56000000.0
2007-06-01 05:58:00,0.67927,0.67927,0.67914,0.67927,1602800007.0
2007-06-01 05:59:00,0.6794,0.6794,0.6794,0.6794,33600000.0
2007-06-01 06:00:00,0.6791,0.67932,0.6791,0.67931,1487300008.0
2007-06-01 06:01:00,0.6794,0.6794,0.6794,0.6794,22400000.0
2007-06-01 06:02:00,0.67912,0.67936,0.67912,0.67927,774000001.0
2007-06-01 06:03:00,0.6794,0.6794,0.6794,0.6794,28800000.0
2007-06-01 06:04:00,0.67914,0.67931,0.67914,0.67931,1255100008.0
2007-06-01 06:05:00,0.67925,0.67925,0.67917,0.6792,851699990.0
2007-06-01 06:07:00,0.6794,0.6794,0.6794,0.6794,137900000.0
2007-06-01 06:08:00,0.67934,0.6794,0.67925,0.67936,2142900003.0
2007-06-01 06:09:00,0.67933,0.67933,0.6792,0.67928,1863699996.0
2007-06-01 06:10:00,0.6794,0.6794,0.6794,0.6794,263800000.0
2007-06-01 06:11:00,0.6794,0.6794,0.6794,0.6794,155500000.0
2007-06-01 06:12:00,0.67936,0.67943,0.67931,0.67933,2120099971.0
2007-06-01 06:13:00,0.67932,0.6794,0.67922,0.67929,794099997.0
2007-06-01 06:14:00,0.6794,0.6794,0.6794,0.6794,338900000.0
2007-06-01 06:15:00,0.6794,0.6794,0.67935,0.6794,118199998.0
2007-06-01 06:16:00,0.6794,0.6794,0.6794,0.6794,40600000.0
2007-06-01 06:17:00,0.6794,0.6794,0.6794,0.6794,214499997.0
2007-06-01 06:18:00,0.6794,0.6794,0.67935,0.67935,143599999.0
2007-06-01 06:19:00,0.6794,0.6794,0.6794,0.6794,677400002.0
2007-06-01 06:20:00,0.6794,0.6794,0.67935,0.6794,641100004.0
2007-06-01 06:21:00,0.6794,0.6794,0.67935,0.6794,946199997.0
2007-06-01 06:22:00,0.6794,0.6794,0.6794,0.6794,448099998.0
2007-06-01 06:23:00,0.6794,0.6794,0.67935,0.6794,434100000.0
2007-06-01 06:24:00,0.6794,0.6794,0.6794,0.6794,159400000.0
2007-06-01 06:25:00,0.6794,0.6794,0.67935,0.67935,738399998.0
2007-06-01 06:26:00,0.67935,0.6794,0.67935,0.6794,354300005.0
2007-06-01 06:27:00,0.6794,0.6794,0.67935,0.6794,1140900006.0
2007-06-01 06:28:00,0.6794,0.6794,0.6794,0.6794,453999990.0
2007-06-01 06:29:00,0.6794,0.6794,0.67935,0.6794,1373900013.0
2007-06-01 06:30:00,0.6794,0.6794,0.67935,0.6794,946000002.0
2007-06-01 06:31:00,0.67935,0.6794,0.67935,0.6794,249199995.0
2007-06-01 06:32:00,0.6794,0.6794,0.6794,0.6794,140399997.0
2007-06-01 06:33:00,0.6794,0.6794,0.6794,0.6794,475499995.0
2007-06-01 06:34:00,0.6794,0.6794,0.6794,0.6794,208200001.0
2007-06-01 06:35:00,0.6794,0.6794,0.67935,0.67935,450600001.0
2007-06-01 06:36:00,0.6794,0.6794,0.6794,0.6794,285400000.0
2007-06-01 06:37:00,0.6794,0.6794,0.6794,0.6794,286999999.0
2007-06-01 06:38:00,0.6794,0.6794,0.67935,0.6794,94700003.0
2007-06-01 06:39:00,0.6794,0.6794,0.6794,0.6794,295999999.0
2007-06-01 06:40:00,0.6794,0.6794,0.6794,0.6794,220999994.0
2007-06-01 06:41:00,0.67935,0.6794,0.67935,0.67935,209900002.0
2007-06-01 06:42:00,0.6794,0.6794,0.67935,0.6794,346600005.0
2007-06-01 06:43:00,0.6794,0.6794,0.6794,0.6794,162400000.0
2007-06-01 06:44:00,0.6794,0.6794,0.6794,0.6794,502299983.0
2007-06-01 06:45:00,0.6794,0.6794,0.67935,0.6794,619099980.0
2007-06-01 06:46:00,0.6794,0.6795,0.6794,0.6795,113800002.0
2007-06-01 06:47:00,0.6795,0.67955,0.6795,0.67955,232000000.0
2007-06-01 06:48:00,0.67955,0.67955,0.67955,0.67955,16000000.0
2007-06-01 06:49:00,0.6796,0.6796,0.6796,0.6796,32000000.0
2007-06-01 06:50:00,0.67942,0.67946,0.67942,0.67945,765000004.0
2007-06-01 06:51:00,0.6796,0.6796,0.6795,0.6795,52600001.0
2007-06-01 06:52:00,0.6796,0.6796,0.6795,0.6796,245200002.0
2007-06-01 06:53:00,0.6796,0.6796,0.6795,0.6795,352899997.0
2007-06-01 06:54:00,0.6795,0.6795,0.6795,0.6795,203199995.0
2007-06-01 06:55:00,0.6795,0.6795,0.6795,0.6795,89200000.0
2007-06-01 06:56:00,0.6795,0.6795,0.67935,0.6794,521900005.0
2007-06-01 06:57:00,0.6794,0.6795,0.67935,0.67935,219300001.0
2007-06-01 06:58:00,0.6794,0.6795,0.6794,0.6795,413700005.0
2007-06-01 06:59:00,0.6795,0.6795,0.67945,0.67945,567499992.0
2007-06-01 07:00:00,0.6795,0.6795,0.67945,0.6795,301499995.0
2007-06-01 07:01:00,0.6795,0.6795,0.67945,0.6795,214900000.0
2007-06-01 07:02:00,0.6795,0.6795,0.6795,0.6795,191200000.0
2007-06-01 07:03:00,0.6795,0.6795,0.67945,0.67945,490799998.0
2007-06-01 07:04:00,0.6795,0.6795,0.6795,0.6795,71700000.0
2007-06-01 07:05:00,0.6795,0.6795,0.6795,0.6795,146600000.0
2007-06-01 07:06:00,0.6795,0.6795,0.6795,0.6795,252599997.0
2007-06-01 07:07:00,0.6795,0.6795,0.67945,0.6795,278299998.0
2007-06-01 07:08:00,0.6795,0.6795,0.67935,0.67935,422599995.0
2007-06-01 07:09:00,0.6794,0.6795,0.6794,0.6794,231699998.0
2007-06-01 07:10:00,0.6794,0.6794,0.67935,0.6794,177100003.0
2007-06-01 07:11:00,0.6794,0.6794,0.67935,0.67935,176900002.0
2007-06-01 07:12:00,0.6794,0.6794,0.6794,0.6794,33500001.0
2007-06-01 07:13:00,0.67935,0.67938,0.6793,0.67932,585500018.0
2007-06-01 07:14:00,0.6794,0.6794,0.6794,0.6794,164800004.0
2007-06-01 07:15:00,0.6794,0.6794,0.6793,0.6794,714399997.0
2007-06-01 07:16:00,0.6793,0.67938,0.6793,0.67935,77300002.0
2007-06-01 07:17:00,0.67935,0.67935,0.67925,0.67925,683000002.0
2007-06-01 07:18:00,0.67925,0.6794,0.67925,0.6794,692099987.0
2007-06-01 07:19:00,0.6794,0.67945,0.6793,0.6794,2069500037.0
2007-06-01 07:20:00,0.6795,0.6795,0.6794,0.6795,140000000.0
2007-06-01 07:21:00,0.6795,0.6795,0.67945,0.67945,140000000.0
2007-06-01 07:22:00,0.67945,0.6795,0.67945,0.6795,28800000.0
2007-06-01 07:23:00,0.6795,0.6795,0.6794,0.6794,645900000.0
2007-06-01 07:24:00,0.6794,0.6794,0.6794,0.6794,726300002.0
2007-06-01 07:25:00,0.6794,0.6794,0.6794,0.6794,850400001.0
2007-06-01 07:26:00,0.6794,0.6794,0.67935,0.6794,307600001.0
2007-06-01 07:27:00,0.6794,0.6794,0.6794,0.6794,71200000.0
2007-06-01 07:28:00,0.6794,0.6794,0.6793,0.6794,214799998.0
2007-06-01 07:29:00,0.6794,0.6794,0.6793,0.6794,178900002.0
2007-06-01 07:30:00,0.6794,0.6794,0.6793,0.6793,1444800006.0
2007-06-01 07:31:00,0.6793,0.6793,0.6793,0.6793,381599999.0
2007-06-01 07:32:00,0.6793,0.6793,0.6793,0.6793,137600000.0
2007-06-01 07:33:00,0.6792,0.6793,0.6792,0.67925,374500002.0
2007-06-01 07:34:00,0.67925,0.6793,0.6792,0.6793,150100001.0
2007-06-01 07:35:00,0.67925,0.6794,0.67925,0.67935,635999993.0
2007-06-01 07:36:00,0.67935,0.6794,0.6793,0.6794,942999994.0
2007-06-01 07:37:00,0.6794,0.6795,0.6794,0.6795,434900004.0
2007-06-01 07:38:00,0.6794,0.6795,0.6794,0.6795,279400007.0
2007-06-01 07:39:00,0.67945,0.67945,0.6794,0.6794,362100008.0
2007-06-01 07:40:00,0.6794,0.6795,0.6794,0.6794,778800009.0
2007-06-01 07:41:00,0.6794,0.6795,0.6794,0.6795,68600001.0
2007-06-01 07:42:00,0.6795,0.6795,0.6795,0.6795,76800000.0
2007-06-01 07:43:00,0.6795,0.6796,0.67945,0.67945,770100002.0
2007-06-01 07:44:00,0.67945,0.6796,0.67945,0.6795,414799995.0
2007-06-01 07:45:00,0.6795,0.6795,0.6795,0.6795,12800000.0
2007-06-01 07:46:00,0.6795,0.6796,0.6795,0.6795,538599995.0
2007-06-01 07:47:00,0.6795,0.6795,0.6794,0.6795,478399999.0
2007-06-01 07:48:00,0.6795,0.6796,0.6795,0.6795,1111600005.0
2007-06-01 07:49:00,0.67945,0.67965,0.67945,0.6796,1398299996.0
2007-06-01 07:50:00,0.6796,0.6796,0.67945,0.6795,1334000002.0
2007-06-01 07:51:00,0.67955,0.6796,0.67955,0.6796,404900006.0
2007-06-01 07:52:00,0.6796,0.6796,0.6796,0.6796,160100003.0
2007-06-01 07:53:00,0.6796,0.6796,0.67955,0.67955,34400000.0
2007-06-01 07:54:00,0.67955,0.67955,0.67955,0.67955,96000000.0
2007-06-01 07:55:00,0.67955,0.67955,0.67955,0.67955,4000000.0
2007-06-01 07:56:00,0.67955,0.6796,0.67945,0.6795,1494399994.0
2007-06-01 07:57:00,0.67945,0.6795,0.67945,0.6795,1081599999.0
2007-06-01 07:58:00,0.6794,0.6795,0.6794,0.6795,965400004.0
2007-06-01 07:59:00,0.6795,0.6795,0.6795,0.6795,965400004.0
2007-06-01 08:00:00,0.67945,0.6796,0.67945,0.67955,1846499989.0
2007-06-01 08:01:00,0.67955,0.6796,0.6795,0.6796,684100008.0
2007-06-01 08:02:00,0.6796,0.67965,0.67955,0.67965,447200002.0
2007-06-01 08:03:00,0.67965,0.67965,0.6796,0.67965,209999997.0
2007-06-01 08:04:00,0.6796,0.6796,0.6795,0.6795,448599997.0
2007-06-01 08:05:00,0.6795,0.6796,0.6795,0.6796,179800003.0
2007-06-01 08:06:00,0.6796,0.6796,0.67935,0.67935,1124900002.0
2007-06-01 08:07:00,0.67935,0.6794,0.67935,0.6794,976100009.0
2007-06-01 08:08:00,0.6794,0.6794,0.6794,0.6794,535799996.0
2007-06-01 08:09:00,0.6794,0.6794,0.6793,0.67935,390400007.0
2007-06-01 08:10:00,0.67935,0.6794,0.6793,0.67935,1533999997.0
2007-06-01 08:11:00,0.67935,0.6794,0.67935,0.67935,842599999.0
2007-06-01 08:12:00,0.67935,0.67935,0.6793,0.6793,476799997.0
2007-06-01 08:13:00,0.6793,0.6794,0.67925,0.67935,869699998.0
2007-06-01 08:14:00,0.67935,0.67935,0.67935,0.67935,8000000.0
2007-06-01 08:15:00,0.6794,0.6794,0.67935,0.6794,133600002.0
2007-06-01 08:16:00,0.6794,0.6794,0.6794,0.6794,473600001.0
2007-06-01 08:17:00,0.6794,0.6794,0.67935,0.6794,477999996.0
2007-06-01 08:18:00,0.6794,0.6794,0.67935,0.6794,274099999.0
2007-06-01 08:19:00,0.6794,0.6794,0.6794,0.6794,324000007.0
2007-06-01 08:20:00,0.67945,0.67945,0.6794,0.6794,386400013.0
2007-06-01 08:21:00,0.6794,0.6794,0.6794,0.6794,288000008.0
2007-06-01 08:22:00,0.6794,0.6794,0.6794,0.6794,368800005.0
2007-06-01 08:23:00,0.6794,0.6794,0.6794,0.6794,127200006.0
2007-06-01 08:24:00,0.6794,0.6794,0.6794,0.6794,316800002.0
2007-06-01 08:25:00,0.6794,0.6794,0.6794,0.6794,133600003.0
2007-06-01 08:26:00,0.6794,0.6795,0.6794,0.6795,2048500007.0
2007-06-01 08:27:00,0.6794,0.6795,0.6794,0.6794,756600002.0
2007-06-01 08:28:00,0.6795,0.6795,0.67935,0.67945,756600002.0
2007-06-01 08:29:00,0.67945,0.67945,0.6794,0.6794,835999975.0
2007-06-01 08:30:00,0.6794,0.6795,0.6794,0.6795,1995699997.0
2007-06-01 08:31:00,0.6795,0.6795,0.6794,0.6795,1108699991.0
2007-06-01 08:32:00,0.6795,0.6795,0.6795,0.6795,1108699991.0
2007-06-01 08:33:00,0.67945,0.6796,0.6794,0.6795,910199997.0
2007-06-01 08:34:00,0.6795,0.6795,0.67945,0.6795,34500000.0
2007-06-01 08:35:00,0.67945,0.67955,0.67945,0.67955,777700001.0
2007-06-01 08:36:00,0.6796,0.6797,0.6796,0.6797,1574199990.0
2007-06-01 08:37:00,0.6795,0.6795,0.6795,0.6795,594700009.0
2007-06-01 08:38:00,0.6796,0.6796,0.6795,0.6796,594700009.0
2007-06-01 08:39:00,0.6794,0.6795,0.6794,0.6795,1371199982.0
2007-06-01 08:40:00,0.6795,0.6796,0.67945,0.6795,1371199982.0
2007-06-01 08:41:00,0.6795,0.6796,0.67945,0.6795,1391900016.0
2007-06-01 08:42:00,0.6796,0.6796,0.6796,0.6796,1367199991.0
2007-06-01 08:43:00,0.6796,0.67965,0.67955,0.67955,1367199991.0
2007-06-01 08:44:00,0.67955,0.6796,0.67955,0.6796,1439699961.0
2007-06-01 08:45:00,0.6796,0.6796,0.67945,0.67945,1664699987.0
2007-06-01 08:46:00,0.6795,0.6795,0.6794,0.6795,901200010.0
2007-06-01 08:47:00,0.67945,0.6796,0.67945,0.6796,901200010.0
2007-06-01 08:48:00,0.6796,0.6796,0.6795,0.6796,812599976.0
2007-06-01 08:49:00,0.6796,0.6796,0.6796,0.6796,812599976.0
2007-06-01 08:50:00,0.6796,0.6796,0.6796,0.6796,978200011.0
2007-06-01 08:51:00,0.6796,0.6796,0.67955,0.67955,554799999.0
2007-06-01 08:52:00,0.6796,0.6796,0.67955,0.67955,1266399965.0
2007-06-01 08:53:00,0.6796,0.6796,0.67955,0.6796,618299990.0
2007-06-01 08:54:00,0.6796,0.6797,0.67955,0.6796,496599994.0
2007-06-01 08:55:00,0.67965,0.67965,0.6796,0.6796,106199996.0
2007-06-01 08:56:00,0.6796,0.67965,0.6796,0.6796,596700016.0
2007-06-01 08:57:00,0.67965,0.67965,0.6796,0.6796,1117799997.0
2007-06-01 08:58:00,0.6796,0.6796,0.6795,0.6795,1319099972.0
2007-06-01 08:59:00,0.6795,0.6795,0.67945,0.67945,687099991.0
2007-06-01 09:00:00,0.67945,0.6795,0.6794,0.6795,1011199993.0
2007-06-01 09:01:00,0.6795,0.6795,0.67935,0.6794,1420400002.0
2007-06-01 09:02:00,0.6794,0.6794,0.67935,0.6794,120900000.0
2007-06-01 09:03:00,0.6794,0.6794,0.6793,0.6794,256600002.0
2007-06-01 09:04:00,0.6794,0.6794,0.67935,0.67935,177700002.0
2007-06-01 09:05:00,0.67935,0.67935,0.6793,0.67935,1032499999.0
2007-06-01 09:06:00,0.67935,0.6794,0.6793,0.6794,857899982.0
2007-06-01 09:07:00,0.6794,0.6794,0.6793,0.6793,1596299991.0
2007-06-01 09:08:00,0.6794,0.6794,0.67935,0.6794,1596299991.0
2007-06-01 09:09:00,0.67935,0.6795,0.67935,0.6794,1703899986.0
2007-06-01 09:10:00,0.6794,0.67945,0.67935,0.67935,1171699991.0
2007-06-01 09:11:00,0.6793,0.6793,0.6792,0.6792,1875999999.0
2007-06-01 09:12:00,0.6793,0.6794,0.6792,0.6794,1875999999.0
2007-06-01 09:13:00,0.6794,0.6794,0.6793,0.67935,1188600000.0
2007-06-01 09:14:00,0.67935,0.67935,0.6793,0.67935,1464399999.0
2007-06-01 09:15:00,0.6794,0.6794,0.6793,0.6793,251199994.0
2007-06-01 09:16:00,0.6794,0.6794,0.6794,0.6794,251199994.0
2007-06-01 09:17:00,0.6794,0.6794,0.67935,0.6794,201800000.0
2007-06-01 09:18:00,0.6794,0.6794,0.67935,0.6794,113700000.0
2007-06-01 09:19:00,0.6794,0.6794,0.6793,0.6794,1073299997.0
2007-06-01 09:20:00,0.6794,0.6794,0.6794,0.6794,1073299997.0
2007-06-01 09:21:00,0.6794,0.67945,0.6793,0.67935,1121899996.0
2007-06-01 09:22:00,0.67935,0.6794,0.67925,0.6793,1423499992.0
2007-06-01 09:23:00,0.6793,0.6793,0.67925,0.67925,264800000.0
2007-06-01 09:24:00,0.67925,0.67925,0.6792,0.6792,625900017.0
2007-06-01 09:25:00,0.67925,0.6793,0.6792,0.67925,640400003.0
2007-06-01 09:26:00,0.67925,0.67935,0.67925,0.6793,1158299985.0
2007-06-01 09:27:00,0.6793,0.6794,0.6792,0.6793,1076499996.0
2007-06-01 09:28:00,0.6794,0.6794,0.6793,0.6793,1076499996.0
2007-06-01 09:29:00,0.67925,0.6793,0.67925,0.6793,1076499996.0
2007-06-01 09:30:00,0.6793,0.6794,0.67925,0.67925,1053299983.0
2007-06-01 09:31:00,0.6793,0.6793,0.67925,0.6793,1809999984.0
2007-06-01 09:32:00,0.6793,0.6793,0.67925,0.6793,54200000.0
2007-06-01 09:33:00,0.6793,0.67935,0.6793,0.6793,450099989.0
2007-06-01 09:34:00,0.6793,0.67935,0.6793,0.67935,524699999.0
2007-06-01 09:35:00,0.67935,0.67935,0.6793,0.67935,142800002.0
2007-06-01 09:36:00,0.67935,0.67935,0.6793,0.67935,383899999.0
2007-06-01 09:37:00,0.6793,0.6794,0.67915,0.67915,1941299980.0
2007-06-01 09:38:00,0.6791,0.6793,0.6791,0.6792,1383399991.0
2007-06-01 09:39:00,0.6793,0.6793,0.6791,0.6792,1383399991.0
2007-06-01 09:40:00,0.6792,0.6792,0.6791,0.6792,954100021.0
2007-06-01 09:41:00,0.6792,0.67925,0.67915,0.6792,954100021.0
2007-06-01 09:42:00,0.6792,0.6792,0.67905,0.67905,2133199992.0
2007-06-01 09:43:00,0.67905,0.67915,0.67905,0.6791,1671300019.0
2007-06-01 09:44:00,0.679,0.6791,0.679,0.6791,1617600003.0
2007-06-01 09:45:00,0.67915,0.6792,0.6791,0.67915,1617600003.0
2007-06-01 09:46:00,0.67915,0.6792,0.67915,0.6792,137499999.0
2007-06-01 09:47:00,0.6792,0.6793,0.6792,0.67925,1253999990.0
2007-06-01 09:48:00,0.67925,0.67935,0.67925,0.6793,1028799995.0
2007-06-01 09:49:00,0.6792,0.6793,0.6791,0.6792,796099998.0
2007-06-01 09:50:00,0.6792,0.6793,0.6792,0.6792,796099998.0
2007-06-01 09:51:00,0.6792,0.6793,0.6792,0.6792,1604100010.0
2007-06-01 09:52:00,0.6792,0.6792,0.67915,0.6792,1422900011.0
2007-06-01 09:53:00,0.67915,0.6792,0.679,0.679,2003200005.0
2007-06-01 09:54:00,0.679,0.679,0.67895,0.67895,557700004.0
2007-06-01 09:55:00,0.679,0.6791,0.67895,0.67905,1704900004.0
2007-06-01 09:56:00,0.67905,0.6791,0.67895,0.6791,2069200032.0
2007-06-01 09:57:00,0.6791,0.6791,0.6791,0.6791,128800000.0
2007-06-01 09:58:00,0.6791,0.6791,0.679,0.6791,2132300009.0
2007-06-01 09:59:00,0.6791,0.6791,0.6791,0.6791,334199993.0
2007-06-01 10:00:00,0.6791,0.67915,0.67905,0.67905,1454899971.0
2007-06-01 10:01:00,0.67905,0.6792,0.67905,0.6791,988399999.0
2007-06-01 10:02:00,0.67915,0.67915,0.6791,0.6791,316599996.0
2007-06-01 10:03:00,0.67905,0.6792,0.67905,0.67915,639900006.0
2007-06-01 10:04:00,0.67915,0.6792,0.6791,0.6792,810100004.0
2007-06-01 10:05:00,0.6792,0.6792,0.6792,0.6792,402000002.0
2007-06-01 10:06:00,0.6792,0.6792,0.67905,0.6791,359100000.0
2007-06-01 10:07:00,0.67915,0.67915,0.6791,0.6791,831099999.0
2007-06-01 10:08:00,0.6791,0.6791,0.6791,0.6791,99500000.0
2007-06-01 10:09:00,0.6791,0.6791,0.6791,0.6791,1102199960.0
2007-06-01 10:10:00,0.6791,0.6791,0.6791,0.6791,221200000.0
2007-06-01 10:11:00,0.6791,0.6791,0.67905,0.67905,684099989.0
2007-06-01 10:12:00,0.679,0.6791,0.679,0.6791,1550499987.0
2007-06-01 10:13:00,0.6791,0.6791,0.679,0.67905,1550499987.0
2007-06-01 10:14:00,0.6791,0.6791,0.6791,0.6791,956499968.0
2007-06-01 10:15:00,0.6791,0.6792,0.6791,0.6791,2075999959.0
2007-06-01 10:16:00,0.67915,0.6792,0.67905,0.67915,608100002.0
2007-06-01 10:17:00,0.67915,0.6792,0.67905,0.67905,1919699999.0
2007-06-01 10:18:00,0.6791,0.6792,0.67905,0.6791,1862499984.0
2007-06-01 10:19:00,0.6791,0.67915,0.6791,0.6791,738399994.0
2007-06-01 10:21:00,0.679,0.679,0.679,0.679,644300001.0
2007-06-01 10:22:00,0.6791,0.6791,0.67905,0.6791,644300001.0
2007-06-01 10:23:00,0.6791,0.6791,0.67905,0.6791,381300006.0
2007-06-01 10:24:00,0.6791,0.6791,0.679,0.679,417700003.0
2007-06-01 10:25:00,0.67915,0.67915,0.6791,0.6791,417700003.0
2007-06-01 10:26:00,0.6792,0.6792,0.6791,0.6792,1380699977.0
2007-06-01 10:27:00,0.6792,0.6793,0.67915,0.6793,1380699977.0
2007-06-01 10:28:00,0.6793,0.6793,0.67925,0.67925,1379099964.0
2007-06-01 10:29:00,0.67925,0.6793,0.6792,0.6792,181100000.0
2007-06-01 10:30:00,0.6793,0.6793,0.679,0.6792,1798899997.0
2007-06-01 10:31:00,0.6792,0.6792,0.6791,0.67915,1570099996.0
2007-06-01 10:32:00,0.6792,0.6792,0.6792,0.6792,1163700009.0
2007-06-01 10:33:00,0.6792,0.6792,0.6791,0.67915,1163700009.0
2007-06-01 10:34:00,0.67915,0.67915,0.6791,0.6791,518799986.0
2007-06-01 10:35:00,0.6791,0.67915,0.6791,0.67915,351199986.0
2007-06-01 10:36:00,0.6791,0.67925,0.67905,0.6792,1231599996.0
2007-06-01 10:37:00,0.6792,0.6792,0.6791,0.6791,1058399987.0
2007-06-01 10:38:00,0.67915,0.67915,0.679,0.6791,2051300012.0
2007-06-01 10:39:00,0.6791,0.67915,0.6791,0.6791,294500000.0
2007-06-01 10:40:00,0.6791,0.6791,0.67905,0.6791,807199996.0
2007-06-01 10:41:00,0.67905,0.6791,0.67905,0.67905,45600000.0
2007-06-01 10:42:00,0.6791,0.6791,0.67905,0.6791,440400000.0
2007-06-01 10:43:00,0.6791,0.6792,0.679,0.67915,491399997.0
2007-06-01 10:44:00,0.67915,0.6792,0.6791,0.67915,663600002.0
2007-06-01 10:45:00,0.67915,0.6792,0.6791,0.67915,399299992.0
2007-06-01 10:46:00,0.67915,0.67915,0.6791,0.67915,155000004.0
2007-06-01 10:47:00,0.6791,0.6792,0.6791,0.6792,91000002.0
2007-06-01 10:48:00,0.6792,0.6792,0.67915,0.6792,913299987.0
2007-06-01 10:49:00,0.6792,0.6792,0.6792,0.6792,1252599993.0
2007-06-01 10:50:00,0.6792,0.6792,0.6792,0.6792,2050099960.0
2007-06-01 10:51:00,0.6792,0.6793,0.6792,0.6792,2050099960.0
2007-06-01 10:52:00,0.6791,0.6792,0.6791,0.6791,1860199980.0
2007-06-01 10:54:00,0.6791,0.6791,0.67905,0.6791,1860199980.0
2007-06-01 10:55:00,0.6791,0.6791,0.6791,0.6791,1268200010.0
2007-06-01 10:57:00,0.6791,0.6792,0.6791,0.6792,1268200010.0
2007-06-01 10:58:00,0.6792,0.6792,0.6791,0.6791,182299997.0
2007-06-01 11:00:00,0.6791,0.6791,0.67895,0.67905,1965299996.0
2007-06-01 11:01:00,0.6791,0.6791,0.6791,0.6791,266000007.0
2007-06-01 11:02:00,0.6791,0.6791,0.67905,0.67905,1039399989.0
2007-06-01 11:03:00,0.6791,0.6791,0.6791,0.6791,328199996.0
2007-06-01 11:04:00,0.6791,0.6792,0.6791,0.6791,1776700007.0
2007-06-01 11:05:00,0.6791,0.6792,0.6791,0.67915,527599998.0
2007-06-01 11:06:00,0.6792,0.6792,0.6791,0.6792,237600000.0
2007-06-01 11:07:00,0.6792,0.6792,0.67905,0.67905,475000001.0
2007-06-01 11:08:00,0.6792,0.6792,0.6792,0.6792,1195399992.0
2007-06-01 11:09:00,0.6792,0.6792,0.67915,0.67915,1195399992.0
2007-06-01 11:10:00,0.6791,0.6792,0.6791,0.6792,906200003.0
2007-06-01 11:12:00,0.6791,0.6792,0.6791,0.6792,906200003.0
2007-06-01 11:13:00,0.6793,0.6793,0.67925,0.67925,906200003.0
2007-06-01 11:14:00,0.6792,0.67925,0.6792,0.67925,1954799983.0
2007-06-01 11:15:00,0.6792,0.6792,0.67915,0.6792,1770799990.0
2007-06-01 11:16:00,0.6792,0.6793,0.6792,0.6793,210299998.0
2007-06-01 11:17:00,0.6793,0.6793,0.6792,0.67925,1107300007.0
2007-06-01 11:19:00,0.6792,0.6793,0.67915,0.6792,1769399998.0
2007-06-01 11:20:00,0.67925,0.67925,0.6792,0.6792,445199998.0
2007-06-01 11:21:00,0.6792,0.67925,0.67915,0.6792,579599997.0
2007-06-01 11:22:00,0.6792,0.6792,0.67915,0.67915,443200000.0
2007-06-01 11:23:00,0.67915,0.6792,0.6791,0.6792,1326099985.0
2007-06-01 11:24:00,0.6792,0.6792,0.6791,0.6792,921799985.0
2007-06-01 11:25:00,0.6792,0.6792,0.6792,0.6792,649599993.0
2007-06-01 11:26:00,0.6791,0.6792,0.6791,0.6792,1962699975.0
2007-06-01 11:27:00,0.6792,0.67925,0.67915,0.67925,1962699975.0
2007-06-01 11:28:00,0.67925,0.67925,0.67915,0.6792,603499996.0
2007-06-01 11:29:00,0.6792,0.67925,0.6792,0.6792,1336100000.0
2007-06-01 11:30:00,0.6791,0.6792,0.6791,0.6791,939400002.0
2007-06-01 11:31:00,0.6792,0.6793,0.6792,0.6793,939400002.0
2007-06-01 11:32:00,0.6793,0.6793,0.67925,0.6793,228400000.0
2007-06-01 11:33:00,0.6792,0.6793,0.6792,0.6793,2013499997.0
2007-06-01 11:34:00,0.6792,0.6792,0.6792,0.6792,2013499997.0
2007-06-01 11:35:00,0.6793,0.6793,0.6792,0.6793,2013499997.0
2007-06-01 11:36:00,0.6792,0.6794,0.6792,0.6793,2013499997.0
2007-06-01 11:37:00,0.6794,0.6794,0.6793,0.6793,2013499997.0
2007-06-01 11:38:00,0.6794,0.6794,0.6793,0.6793,2013499997.0
2007-06-01 11:39:00,0.6793,0.67935,0.67925,0.6793,1827499991.0
2007-06-01 11:40:00,0.6792,0.6792,0.6791,0.6791,1709999992.0
2007-06-01 11:41:00,0.6793,0.67935,0.67925,0.6793,1709999992.0
2007-06-01 11:42:00,0.67935,0.6794,0.6793,0.6794,948799993.0
2007-06-01 11:43:00,0.67935,0.6794,0.6793,0.6793,554500004.0
2007-06-01 11:44:00,0.67935,0.67945,0.67935,0.67945,244399995.0
2007-06-01 11:45:00,0.67945,0.67945,0.6793,0.6793,963100013.0
2007-06-01 11:46:00,0.67935,0.6794,0.67935,0.67935,102400000.0
2007-06-01 11:47:00,0.67935,0.67935,0.67925,0.6793,705400001.0
2007-06-01 11:48:00,0.6792,0.6793,0.6791,0.6791,1862699997.0
2007-06-01 11:49:00,0.6792,0.6792,0.67905,0.6792,1862699997.0
2007-06-01 11:50:00,0.6792,0.6792,0.67915,0.6792,1397099984.0
2007-06-01 11:51:00,0.6792,0.6792,0.67915,0.6792,1908100000.0
2007-06-01 11:52:00,0.6792,0.6792,0.67915,0.6792,2001700003.0
2007-06-01 11:53:00,0.6792,0.6792,0.67915,0.6792,411999998.0
2007-06-01 11:55:00,0.67925,0.6793,0.67915,0.6793,608700007.0
2007-06-01 11:56:00,0.6793,0.6793,0.6792,0.67925,689999997.0
2007-06-01 11:57:00,0.67925,0.6793,0.67925,0.6793,266699998.0
2007-06-01 11:58:00,0.6793,0.6793,0.67925,0.6793,86300000.0
2007-06-01 11:59:00,0.6793,0.6793,0.6793,0.6793,22400000.0
2007-06-01 12:00:00,0.6793,0.6794,0.6793,0.6794,722999984.0
2007-06-01 12:01:00,0.6794,0.6794,0.6794,0.6794,1478499987.0
2007-06-01 12:02:00,0.6794,0.6794,0.6793,0.67935,1478499987.0
2007-06-01 12:03:00,0.67935,0.6794,0.6793,0.6794,555999989.0
2007-06-01 12:04:00,0.6794,0.6794,0.6794,0.6794,340800000.0
2007-06-01 12:05:00,0.6794,0.6794,0.67935,0.67935,564600008.0
2007-06-01 12:06:00,0.6793,0.6793,0.6793,0.6793,1686299995.0
2007-06-01 12:07:00,0.6793,0.6794,0.6793,0.67935,1938199999.0
2007-06-01 12:08:00,0.6793,0.67935,0.67925,0.6793,1442699988.0
2007-06-01 12:09:00,0.67925,0.6793,0.67915,0.6792,1515200012.0
2007-06-01 12:10:00,0.6792,0.6792,0.67915,0.67915,1843200022.0
2007-06-01 12:11:00,0.6792,0.6793,0.6792,0.67925,1829599945.0
2007-06-01 12:13:00,0.6792,0.6792,0.67905,0.6791,1811100003.0
2007-06-01 12:14:00,0.6791,0.67915,0.6791,0.67915,1234599998.0
2007-06-01 12:15:00,0.67915,0.67915,0.67905,0.6791,1369200012.0
2007-06-01 12:16:00,0.6791,0.6791,0.67905,0.67905,1071399990.0
2007-06-01 12:17:00,0.67905,0.6791,0.67905,0.6791,378100001.0
2007-06-01 12:18:00,0.6791,0.6791,0.67905,0.67905,238500002.0
2007-06-01 12:19:00,0.6791,0.6791,0.6791,0.6791,328799996.0
2007-06-01 12:20:00,0.6791,0.6791,0.6791,0.6791,442399999.0
2007-06-01 12:21:00,0.6791,0.6791,0.679,0.67905,565000000.0
2007-06-01 12:22:00,0.6789,0.679,0.6789,0.679,1822899969.0
2007-06-01 12:23:00,0.6789,0.679,0.6789,0.679,1822899969.0
2007-06-01 12:24:00,0.6791,0.6791,0.679,0.679,1822899969.0
2007-06-01 12:25:00,0.6791,0.6791,0.679,0.679,1822899969.0
2007-06-01 12:26:00,0.67915,0.6792,0.67905,0.67905,1822899969.0
2007-06-01 12:27:00,0.679,0.6791,0.679,0.679,1589099986.0
2007-06-01 12:29:00,0.679,0.67905,0.679,0.679,1589099986.0
2007-06-01 12:30:00,0.67895,0.67905,0.67895,0.67895,2006299980.0
2007-06-01 12:31:00,0.6789,0.679,0.6789,0.679,689200003.0
2007-06-01 12:32:00,0.679,0.679,0.67895,0.679,838900003.0
2007-06-01 12:33:00,0.679,0.679,0.679,0.679,1352400022.0
2007-06-01 12:34:00,0.6789,0.679,0.6789,0.6789,88000000.0
2007-06-01 12:35:00,0.679,0.679,0.67895,0.67895,88000000.0
2007-06-01 12:36:00,0.67895,0.679,0.67895,0.679,741899992.0
2007-06-01 12:37:00,0.679,0.679,0.679,0.679,1994300000.0
2007-06-01 12:38:00,0.679,0.679,0.67895,0.67895,1581999997.0
2007-06-01 12:39:00,0.679,0.679,0.67895,0.679,2108800019.0
2007-06-01 12:40:00,0.679,0.679,0.679,0.679,391800000.0
2007-06-01 12:41:00,0.679,0.679,0.67895,0.67895,433400003.0
2007-06-01 12:42:00,0.679,0.679,0.6789,0.679,655300002.0
2007-06-01 12:43:00,0.6788,0.679,0.6788,0.679,2138200014.0
2007-06-01 12:44:00,0.67905,0.6791,0.67895,0.679,2138200014.0
2007-06-01 12:45:00,0.67905,0.67905,0.679,0.679,1662899991.0
2007-06-01 12:46:00,0.679,0.67905,0.679,0.679,447199997.0
2007-06-01 12:47:00,0.679,0.67905,0.679,0.679,176999999.0
2007-06-01 12:48:00,0.67905,0.6791,0.67905,0.6791,55600000.0
2007-06-01 12:49:00,0.6791,0.6792,0.6791,0.6791,670000000.0
2007-06-01 12:50:00,0.6792,0.6792,0.6791,0.6792,670000000.0
2007-06-01 12:51:00,0.6792,0.6793,0.6792,0.6793,2000299998.0
2007-06-01 12:52:00,0.6792,0.6793,0.6792,0.6792,2000299998.0
2007-06-01 12:53:00,0.67925,0.67925,0.6792,0.6792,2000299998.0
2007-06-01 12:54:00,0.6792,0.6792,0.67915,0.6792,988699993.0
2007-06-01 12:55:00,0.679,0.6791,0.679,0.6791,319200000.0
2007-06-01 12:56:00,0.67915,0.6792,0.67915,0.6792,319200000.0
2007-06-01 12:57:00,0.6792,0.6792,0.6791,0.67915,223099998.0
2007-06-01 12:58:00,0.67915,0.6792,0.6791,0.6791,610200003.0
2007-06-01 12:59:00,0.6791,0.6791,0.67905,0.67905,1977899995.0
2007-06-01 13:00:00,0.679,0.6791,0.679,0.67905,1238999977.0
2007-06-01 13:01:00,0.67905,0.67905,0.67895,0.679,1312399996.0
2007-06-01 13:02:00,0.679,0.679,0.6789,0.67895,1093999998.0
2007-06-01 13:04:00,0.679,0.679,0.6789,0.6789,2014799989.0
2007-06-01 13:05:00,0.6789,0.67895,0.67885,0.6789,1377700008.0
2007-06-01 13:07:00,0.6789,0.67895,0.67885,0.67885,1182800008.0
2007-06-01 13:08:00,0.6789,0.6789,0.67885,0.6789,630800012.0
2007-06-01 13:09:00,0.67895,0.67895,0.6789,0.67895,699199996.0
2007-06-01 13:10:00,0.6789,0.679,0.6789,0.67895,652799997.0
2007-06-01 13:11:00,0.679,0.679,0.679,0.679,427900000.0
2007-06-01 13:12:00,0.679,0.679,0.67895,0.679,934500002.0
2007-06-01 13:13:00,0.6791,0.6791,0.679,0.679,894500001.0
2007-06-01 13:14:00,0.67905,0.6791,0.67905,0.67905,894500001.0
2007-06-01 13:15:00,0.679,0.6791,0.679,0.6791,1794699982.0
2007-06-01 13:16:00,0.67905,0.6791,0.67905,0.67905,1794699982.0
2007-06-01 13:17:00,0.67905,0.6791,0.67905,0.67905,1784299980.0
2007-06-01 13:18:00,0.6791,0.6791,0.67905,0.6791,445399996.0
2007-06-01 13:19:00,0.6791,0.6792,0.6791,0.6792,1329700010.0
2007-06-01 13:20:00,0.6792,0.6792,0.67915,0.67915,1365100011.0
2007-06-01 13:21:00,0.6792,0.6793,0.6792,0.6792,1942500029.0
2007-06-01 13:22:00,0.6792,0.6792,0.67915,0.6792,774800008.0
2007-06-01 13:23:00,0.6792,0.6793,0.6792,0.67925,447200003.0
2007-06-01 13:24:00,0.67925,0.6793,0.67915,0.6792,2123700012.0
2007-06-01 13:25:00,0.6792,0.6792,0.67915,0.6792,495200011.0
2007-06-01 13:26:00,0.6792,0.6792,0.67915,0.6792,137100002.0
2007-06-01 13:27:00,0.6792,0.6792,0.67915,0.67915,34399999.0
2007-06-01 13:28:00,0.6792,0.6792,0.67915,0.6792,300300000.0
2007-06-01 13:29:00,0.67915,0.6792,0.67915,0.6792,415700000.0
2007-06-01 13:30:00,0.6792,0.6792,0.6791,0.6791,1828300013.0
2007-06-01 13:31:00,0.679,0.6791,0.679,0.6791,130100000.0
2007-06-01 13:32:00,0.6792,0.6792,0.67915,0.6792,130100000.0
2007-06-01 13:33:00,0.6792,0.6792,0.6792,0.6792,27200000.0
2007-06-01 13:34:00,0.6792,0.6792,0.67915,0.6792,50400000.0
2007-06-01 13:35:00,0.67915,0.6792,0.67915,0.6792,62400000.0
2007-06-01 13:36:00,0.6792,0.6792,0.6792,0.6792,116000000.0
2007-06-01 13:37:00,0.6792,0.6792,0.67915,0.67915,114400000.0
2007-06-01 13:38:00,0.67915,0.6792,0.67915,0.67915,88700000.0
2007-06-01 13:39:00,0.6792,0.6792,0.67915,0.67915,57100000.0
2007-06-01 13:40:00,0.67915,0.6792,0.67915,0.6792,317700000.0
2007-06-01 13:41:00,0.6792,0.6792,0.6792,0.6792,908199999.0
2007-06-01 13:42:00,0.67925,0.6793,0.67925,0.67925,908199999.0
2007-06-01 13:43:00,0.6793,0.6793,0.67925,0.6793,156800000.0
2007-06-01 13:44:00,0.6793,0.6793,0.6792,0.6792,938799993.0
2007-06-01 13:45:00,0.6792,0.6792,0.6792,0.6792,802399993.0
2007-06-01 13:46:00,0.67915,0.67915,0.67915,0.67915,167200000.0
2007-06-01 13:47:00,0.67915,0.67925,0.67915,0.67915,1449299989.0
2007-06-01 13:48:00,0.67915,0.67925,0.67915,0.6792,1405199983.0
2007-06-01 13:49:00,0.67925,0.67925,0.67925,0.67925,45100000.0
2007-06-01 13:50:00,0.67925,0.67925,0.6792,0.6792,1456399996.0
2007-06-01 13:51:00,0.6792,0.6793,0.67915,0.6792,1369399993.0
2007-06-01 13:52:00,0.6792,0.6793,0.67915,0.6793,2130699979.0
2007-06-01 13:53:00,0.67925,0.6793,0.67925,0.67925,785600003.0
2007-06-01 13:54:00,0.67925,0.6793,0.67925,0.67925,1407600005.0
2007-06-01 13:55:00,0.6793,0.67935,0.6793,0.67935,216399999.0
2007-06-01 13:56:00,0.67935,0.67935,0.6793,0.6793,276900000.0
2007-06-01 13:57:00,0.6793,0.67935,0.6793,0.6793,1064599993.0
2007-06-01 13:58:00,0.6793,0.6793,0.6793,0.6793,930899987.0
2007-06-01 13:59:00,0.6793,0.67935,0.67925,0.67925,784800000.0
2007-06-01 14:00:00,0.67925,0.6793,0.67925,0.6793,1653399996.0
2007-06-01 14:02:00,0.6793,0.6793,0.6793,0.6793,982399987.0
2007-06-01 14:03:00,0.6791,0.6792,0.6791,0.6791,949700005.0
2007-06-01 14:04:00,0.6792,0.6792,0.67915,0.67915,949700005.0
2007-06-01 14:05:00,0.67915,0.6792,0.6791,0.67915,570999996.0
2007-06-01 14:06:00,0.6792,0.6792,0.6792,0.6792,1340199988.0
2007-06-01 14:07:00,0.6791,0.6792,0.6791,0.6792,1340199988.0
2007-06-01 14:08:00,0.67925,0.67925,0.67915,0.67925,1340199988.0
2007-06-01 14:09:00,0.6792,0.67935,0.6792,0.67935,1991999982.0
2007-06-01 14:10:00,0.67935,0.67945,0.67935,0.67935,1535200000.0
2007-06-01 14:11:00,0.67935,0.6794,0.6793,0.6793,980399981.0
2007-06-01 14:12:00,0.6792,0.6793,0.6792,0.6792,850200002.0
2007-06-01 14:13:00,0.6793,0.6793,0.6792,0.6793,850200002.0
2007-06-01 14:14:00,0.6793,0.6793,0.67915,0.67915,1136900002.0
2007-06-01 14:15:00,0.679,0.6791,0.679,0.679,2035899991.0
2007-06-01 14:16:00,0.6789,0.679,0.6789,0.679,2035899991.0
2007-06-01 14:17:00,0.679,0.679,0.67895,0.67895,2035899991.0
2007-06-01 14:19:00,0.6789,0.679,0.6789,0.679,1304599990.0
2007-06-01 14:20:00,0.67895,0.6791,0.67895,0.67905,1304599990.0
2007-06-01 14:21:00,0.6791,0.6791,0.679,0.679,378200000.0
2007-06-01 14:22:00,0.6791,0.6791,0.67905,0.6791,378200000.0
2007-06-01 14:23:00,0.6791,0.6791,0.67895,0.679,2079100000.0
2007-06-01 14:24:00,0.679,0.679,0.6789,0.6789,1396300007.0
2007-06-01 14:25:00,0.6788,0.6789,0.6787,0.6787,1080900003.0
2007-06-01 14:26:00,0.6786,0.6788,0.6786,0.6787,1080900003.0
2007-06-01 14:27:00,0.6788,0.6789,0.6788,0.6788,1080900003.0
2007-06-01 14:28:00,0.6787,0.6788,0.6786,0.6786,1080900003.0
2007-06-01 14:29:00,0.6785,0.6787,0.6784,0.6785,1080900003.0
2007-06-01 14:30:00,0.67855,0.67895,0.6781,0.6789,1080900003.0
2007-06-01 14:32:00,0.6787,0.6791,0.6787,0.679,1609600000.0
2007-06-01 14:33:00,0.67905,0.67915,0.67895,0.6791,1609600000.0
2007-06-01 14:34:00,0.6791,0.6793,0.67905,0.6792,1328299998.0
2007-06-01 14:35:00,0.6792,0.6793,0.679,0.6791,1921500004.0
2007-06-01 14:36:00,0.679,0.6791,0.679,0.6791,2137200006.0
2007-06-01 14:37:00,0.6791,0.6791,0.67895,0.6791,2137200006.0
2007-06-01 14:38:00,0.67905,0.67915,0.679,0.6791,2011900007.0
2007-06-01 14:39:00,0.679,0.6791,0.679,0.679,969800006.0
2007-06-01 14:40:00,0.6791,0.6791,0.67895,0.679,969800006.0
2007-06-01 14:41:00,0.6789,0.6791,0.67885,0.6791,1344600000.0
2007-06-01 14:42:00,0.67905,0.6791,0.67885,0.67885,1161100000.0
2007-06-01 14:43:00,0.67885,0.679,0.67885,0.679,853299998.0
2007-06-01 14:44:00,0.679,0.679,0.67885,0.67895,804800000.0
2007-06-01 14:45:00,0.67895,0.67895,0.6788,0.67885,687300000.0
2007-06-01 14:46:00,0.67885,0.6789,0.6788,0.6789,1021299998.0
2007-06-01 14:47:00,0.6789,0.67895,0.6788,0.67895,1632799997.0
2007-06-01 14:48:00,0.6788,0.6789,0.6786,0.6787,1454299999.0
2007-06-01 14:49:00,0.67865,0.6787,0.67855,0.6786,1454299999.0
2007-06-01 14:50:00,0.6786,0.6787,0.67845,0.6786,1995799989.0
2007-06-01 14:51:00,0.6786,0.6787,0.6786,0.6786,1457999997.0
2007-06-01 14:52:00,0.6786,0.6787,0.67855,0.6786,778599996.0
2007-06-01 14:53:00,0.6786,0.6786,0.6785,0.6786,623100000.0
2007-06-01 14:54:00,0.6786,0.6786,0.67855,0.6786,546700001.0
2007-06-01 14:55:00,0.6786,0.6786,0.67855,0.6786,383299999.0
2007-06-01 14:56:00,0.6786,0.6786,0.67845,0.67845,860199999.0
2007-06-01 14:57:00,0.6785,0.6785,0.67845,0.6785,350900003.0
2007-06-01 14:58:00,0.6785,0.6785,0.67845,0.67845,373900000.0
2007-06-01 14:59:00,0.6785,0.67855,0.6784,0.6785,703500002.0
2007-06-01 15:00:00,0.6785,0.67855,0.6785,0.6785,549600000.0
2007-06-01 15:01:00,0.6785,0.6786,0.6785,0.67855,943999991.0
2007-06-01 15:02:00,0.67855,0.67865,0.67855,0.6786,997700003.0
2007-06-01 15:03:00,0.67865,0.6787,0.67855,0.6787,1038100002.0
2007-06-01 15:04:00,0.6787,0.6787,0.67855,0.6786,724700008.0
2007-06-01 15:05:00,0.67865,0.67865,0.67845,0.6785,1579599999.0
2007-06-01 15:06:00,0.67855,0.6786,0.6785,0.6786,404800000.0
2007-06-01 15:07:00,0.6786,0.6786,0.67855,0.6786,419200000.0
2007-06-01 15:08:00,0.6786,0.6786,0.6786,0.6786,346400000.0
2007-06-01 15:09:00,0.6785,0.6786,0.6785,0.6785,630000004.0
2007-06-01 15:10:00,0.67855,0.6786,0.6785,0.67855,630000004.0
2007-06-01 15:11:00,0.6786,0.6786,0.6785,0.6785,691199995.0
2007-06-01 15:12:00,0.6786,0.6786,0.67855,0.6786,691199995.0
2007-06-01 15:13:00,0.6786,0.6786,0.6785,0.6785,867299990.0
2007-06-01 15:14:00,0.6786,0.6786,0.6786,0.6786,867299990.0
2007-06-01 15:15:00,0.6786,0.6786,0.67855,0.6786,545100000.0
2007-06-01 15:16:00,0.6784,0.6784,0.6784,0.6784,705800000.0
2007-06-01 15:17:00,0.6785,0.6785,0.67845,0.6785,705800000.0
2007-06-01 15:18:00,0.6785,0.67855,0.6785,0.67855,517100001.0
2007-06-01 15:19:00,0.6784,0.6784,0.6784,0.6784,1529900002.0
2007-06-01 15:20:00,0.6785,0.6785,0.6784,0.6785,1529900002.0
2007-06-01 15:21:00,0.6786,0.6786,0.6785,0.6785,1529900002.0
2007-06-01 15:22:00,0.6785,0.6785,0.6785,0.6785,885899999.0
2007-06-01 15:23:00,0.6783,0.6784,0.6783,0.6784,332000000.0
2007-06-01 15:25:00,0.67845,0.6785,0.67845,0.6785,332000000.0
2007-06-01 15:26:00,0.6785,0.6785,0.6784,0.6784,1745099994.0
2007-06-01 15:27:00,0.6785,0.6785,0.6784,0.6785,1745099994.0
2007-06-01 15:28:00,0.6785,0.6785,0.6784,0.67845,1138799994.0
2007-06-01 15:29:00,0.67845,0.6785,0.67845,0.6785,1434799971.0
2007-06-01 15:30:00,0.6785,0.6785,0.6784,0.6784,1690000003.0
2007-06-01 15:31:00,0.6785,0.6785,0.6784,0.6785,1690000003.0
2007-06-01 15:33:00,0.6786,0.6786,0.6785,0.6785,1690000003.0
2007-06-01 15:35:00,0.6784,0.6785,0.6784,0.6785,1690000003.0
2007-06-01 15:37:00,0.6784,0.6785,0.6784,0.6785,1690000003.0
2007-06-01 15:38:00,0.6784,0.6784,0.6784,0.6784,1690000003.0
2007-06-01 15:39:00,0.67845,0.6785,0.6784,0.6785,1690000003.0
2007-06-01 15:40:00,0.6785,0.6785,0.6785,0.6785,1866499995.0
2007-06-01 15:41:00,0.67845,0.6785,0.67845,0.6785,1866499995.0
2007-06-01 15:42:00,0.6783,0.6784,0.6783,0.6784,826100007.0
2007-06-01 15:43:00,0.6783,0.6784,0.6783,0.6784,826100007.0
2007-06-01 15:45:00,0.6783,0.6784,0.6783,0.6783,826100007.0
2007-06-01 15:46:00,0.6784,0.6784,0.67835,0.67835,826100007.0
2007-06-01 15:47:00,0.6784,0.6784,0.6783,0.6784,1131300017.0
2007-06-01 15:48:00,0.6783,0.6784,0.6783,0.6784,1131300017.0
2007-06-01 15:49:00,0.6783,0.6784,0.6783,0.6784,1131300017.0
2007-06-01 15:50:00,0.6784,0.6785,0.67835,0.6784,1131300017.0
2007-06-01 15:51:00,0.6784,0.6785,0.6784,0.6784,1458000001.0
2007-06-01 15:52:00,0.6784,0.6784,0.6784,0.6784,595599993.0
2007-06-01 15:54:00,0.6784,0.6784,0.6784,0.6784,1338800004.0
2007-06-01 15:56:00,0.6783,0.6784,0.6783,0.6784,802600004.0
2007-06-01 15:57:00,0.6783,0.6784,0.6783,0.6784,802600004.0
2007-06-01 15:59:00,0.6783,0.6783,0.6782,0.6782,802600004.0
2007-06-01 16:00:00,0.6783,0.6784,0.6783,0.6784,802600004.0
2007-06-01 16:01:00,0.6783,0.6783,0.6782,0.6783,802600004.0
2007-06-01 16:02:00,0.6782,0.6783,0.6782,0.6782,802600004.0
2007-06-01 16:04:00,0.6779,0.6781,0.6779,0.6781,802600004.0
2007-06-01 16:05:00,0.6782,0.6782,0.6781,0.6781,802600004.0
2007-06-01 16:06:00,0.6782,0.6782,0.6778,0.6778,802600004.0
2007-06-01 16:07:00,0.6777,0.6778,0.6777,0.6778,802600004.0
2007-06-01 16:08:00,0.6779,0.6779,0.6776,0.6776,802600004.0
2007-06-01 16:09:00,0.6775,0.6776,0.6773,0.6774,802600004.0
2007-06-01 16:10:00,0.6775,0.6775,0.6773,0.6774,802600004.0
2007-06-01 16:11:00,0.6773,0.6774,0.6773,0.6773,802600004.0
2007-06-01 16:12:00,0.6774,0.6774,0.6773,0.6774,802600004.0
2007-06-01 16:13:00,0.6773,0.6774,0.6773,0.6774,802600004.0
2007-06-01 16:14:00,0.6775,0.6775,0.6774,0.6775,802600004.0
2007-06-01 16:15:00,0.6774,0.6775,0.6774,0.6774,802600004.0
2007-06-01 16:18:00,0.6775,0.6776,0.6774,0.6776,802600004.0
2007-06-01 16:19:00,0.6775,0.6777,0.6775,0.6776,802600004.0
2007-06-01 16:20:00,0.6777,0.6777,0.6776,0.6777,802600004.0
2007-06-01 16:21:00,0.6777,0.6777,0.6776,0.6776,804800005.0
2007-06-01 16:22:00,0.6777,0.6777,0.6776,0.6777,804800005.0
2007-06-01 16:23:00,0.6775,0.6776,0.6775,0.6775,1108400002.0
2007-06-01 16:24:00,0.6776,0.6776,0.6775,0.6776,1108400002.0
2007-06-01 16:25:00,0.6776,0.6776,0.67755,0.6776,1108400002.0
2007-06-01 16:26:00,0.6775,0.6776,0.6773,0.6774,1882200011.0
2007-06-01 16:27:00,0.6775,0.6775,0.6774,0.6774,1882200011.0
2007-06-01 16:28:00,0.6773,0.6774,0.6773,0.6774,1882200011.0
2007-06-01 16:29:00,0.67735,0.6774,0.67735,0.6774,1882200011.0
2007-06-01 16:30:00,0.6773,0.6774,0.6773,0.6774,1396700010.0
2007-06-01 16:31:00,0.6775,0.6775,0.6774,0.6774,1396700010.0
2007-06-01 16:32:00,0.6773,0.6774,0.6772,0.6773,1396700010.0
2007-06-01 16:33:00,0.6774,0.6774,0.67735,0.6774,1396700010.0
2007-06-01 16:34:00,0.6774,0.6775,0.6773,0.6775,1765700021.0
2007-06-01 16:35:00,0.6776,0.6776,0.6775,0.6775,1765700021.0
2007-06-01 16:36:00,0.6776,0.6776,0.6776,0.6776,1765700021.0
2007-06-01 16:38:00,0.6777,0.6777,0.6777,0.6777,1765700021.0
2007-06-01 16:39:00,0.6778,0.6779,0.6777,0.6777,1765700021.0
2007-06-01 16:40:00,0.6778,0.6778,0.6777,0.6777,1765700021.0
2007-06-01 16:41:00,0.6778,0.6778,0.6777,0.6777,1765700021.0
2007-06-01 16:42:00,0.6778,0.6778,0.6777,0.6777,1765700021.0
2007-06-01 16:43:00,0.6778,0.6778,0.6777,0.6778,1765700021.0
2007-06-01 16:45:00,0.6777,0.6777,0.6777,0.6777,1765700021.0
2007-06-01 16:46:00,0.6778,0.6778,0.6777,0.6777,1765700021.0
2007-06-01 16:48:00,0.67765,0.6777,0.67765,0.67765,1465999987.0
2007-06-01 16:49:00,0.6777,0.6777,0.67765,0.6777,1019500001.0
2007-06-01 16:50:00,0.6776,0.6777,0.6776,0.6776,1600700002.0
2007-06-01 16:51:00,0.6775,0.6776,0.6775,0.6776,1600700002.0
2007-06-01 16:52:00,0.6777,0.6778,0.6777,0.6777,1600700002.0
2007-06-01 16:53:00,0.6778,0.6778,0.6777,0.6777,1600700002.0
2007-06-01 16:54:00,0.6779,0.6779,0.6779,0.6779,1600700002.0
2007-06-01 16:56:00,0.6778,0.6779,0.6777,0.6777,1600700002.0
2007-06-01 16:57:00,0.6778,0.6778,0.6777,0.6777,1600700002.0
2007-06-01 16:58:00,0.6778,0.6778,0.6778,0.6778,1600700002.0
2007-06-01 16:59:00,0.6779,0.6779,0.6778,0.6779,1600700002.0
2007-06-01 17:00:00,0.678,0.678,0.6779,0.678,1600700002.0
2007-06-01 17:02:00,0.6781,0.6781,0.6781,0.6781,1600700002.0
2007-06-01 17:03:00,0.678,0.6782,0.678,0.6782,1600700002.0
2007-06-01 17:04:00,0.6781,0.6786,0.6781,0.6785,1600700002.0
2007-06-01 17:05:00,0.6786,0.6786,0.6785,0.6786,1600700002.0
2007-06-01 17:09:00,0.67865,0.6787,0.6786,0.6787,1600700002.0
2007-06-01 17:10:00,0.6787,0.6787,0.6786,0.6787,855199997.0
2007-06-01 17:11:00,0.6787,0.6787,0.6786,0.6787,1589899998.0
2007-06-01 17:12:00,0.67865,0.67875,0.67865,0.6787,1589899998.0
2007-06-01 17:13:00,0.6786,0.6787,0.6786,0.6787,1771999999.0
2007-06-01 17:14:00,0.6788,0.6788,0.6787,0.6787,1771999999.0
2007-06-01 17:15:00,0.6788,0.6788,0.6788,0.6788,1771999999.0
2007-06-01 17:16:00,0.6787,0.6788,0.6787,0.6788,1771999999.0
2007-06-01 17:17:00,0.67885,0.67885,0.6787,0.67875,1771999999.0
2007-06-01 17:18:00,0.6788,0.6788,0.6787,0.6787,1657400016.0
2007-06-01 17:19:00,0.67875,0.6788,0.67875,0.6788,1657400016.0
2007-06-01 17:21:00,0.6786,0.6787,0.6786,0.6787,1795599994.0
2007-06-01 17:23:00,0.6788,0.6788,0.6787,0.6787,1795599994.0
2007-06-01 17:24:00,0.6788,0.6788,0.67875,0.6788,1795599994.0
2007-06-01 17:25:00,0.6788,0.6788,0.6787,0.6787,991200001.0
2007-06-01 17:26:00,0.6788,0.6788,0.6787,0.6787,991200001.0
2007-06-01 17:27:00,0.6788,0.6788,0.6787,0.6787,991200001.0
2007-06-01 17:28:00,0.6788,0.6788,0.6787,0.6787,991200001.0
2007-06-01 17:29:00,0.6788,0.6788,0.6788,0.6788,991200001.0
2007-06-01 17:30:00,0.6788,0.6789,0.6788,0.67885,991200001.0
2007-06-01 17:31:00,0.6789,0.6789,0.6788,0.6788,1098000001.0
2007-06-01 17:32:00,0.6788,0.6788,0.67875,0.67875,1304200000.0
2007-06-01 17:33:00,0.6787,0.6787,0.6786,0.6786,938200008.0
2007-06-01 17:34:00,0.6785,0.6786,0.6785,0.6786,938200008.0
2007-06-01 17:35:00,0.6785,0.6786,0.6785,0.6786,938200008.0
2007-06-01 17:36:00,0.6785,0.6786,0.6785,0.6785,938200008.0
2007-06-01 17:37:00,0.6786,0.6786,0.67855,0.6786,938200008.0
2007-06-01 17:38:00,0.6786,0.6788,0.6786,0.6788,1345300004.0
2007-06-01 17:39:00,0.67875,0.6788,0.67865,0.6787,752100003.0
2007-06-01 17:40:00,0.6787,0.6788,0.6787,0.67875,1693600001.0
2007-06-01 17:41:00,0.67875,0.67875,0.6787,0.6787,232799997.0
2007-06-01 17:42:00,0.6787,0.6787,0.67865,0.67865,945299991.0
2007-06-01 17:43:00,0.6787,0.6787,0.6787,0.6787,1256299991.0
2007-06-01 17:44:00,0.6787,0.6787,0.67865,0.6787,1408399973.0
2007-06-01 17:45:00,0.6787,0.6787,0.6787,0.6787,1355600004.0
2007-06-01 17:46:00,0.6787,0.6787,0.6786,0.6786,369499999.0
2007-06-01 17:47:00,0.6785,0.6786,0.6785,0.6785,2098599992.0
2007-06-01 17:48:00,0.6786,0.6786,0.6785,0.6786,2098599992.0
2007-06-01 17:49:00,0.6785,0.6786,0.6785,0.6786,2098599992.0
2007-06-01 17:50:00,0.6786,0.6786,0.6785,0.6786,2098599992.0
2007-06-01 17:51:00,0.6786,0.6786,0.6785,0.6786,1742399971.0
2007-06-01 17:52:00,0.6786,0.6786,0.67855,0.6786,1742399971.0
2007-06-01 17:53:00,0.67855,0.6786,0.6785,0.6785,1320900008.0
2007-06-01 17:55:00,0.6786,0.6786,0.67855,0.6786,156000000.0
2007-06-01 17:56:00,0.6786,0.6786,0.67855,0.67855,350400001.0
2007-06-01 17:58:00,0.6785,0.6785,0.67845,0.67845,1310900011.0
2007-06-01 17:59:00,0.6785,0.6786,0.6785,0.67855,724200014.0
2007-06-01 18:00:00,0.6786,0.6786,0.6785,0.6786,909599994.0
2007-06-01 18:01:00,0.67865,0.67865,0.6786,0.6786,909599994.0
2007-06-01 18:02:00,0.6786,0.67865,0.6786,0.6786,960699983.0
2007-06-01 18:03:00,0.6786,0.6786,0.6786,0.6786,312300000.0
2007-06-01 18:04:00,0.6786,0.6786,0.6786,0.6786,1254999996.0
2007-06-01 18:05:00,0.6785,0.6786,0.6785,0.6786,1560799985.0
2007-06-01 18:06:00,0.67855,0.6786,0.67845,0.6785,1560799985.0
2007-06-01 18:07:00,0.67845,0.6786,0.67845,0.67855,942299997.0
2007-06-01 18:08:00,0.6786,0.6786,0.6786,0.6786,100300000.0
2007-06-01 18:09:00,0.6786,0.6786,0.6785,0.6785,647200008.0
2007-06-01 18:10:00,0.6785,0.6785,0.6785,0.6785,1292999994.0
2007-06-01 18:11:00,0.6785,0.6785,0.67845,0.6785,1295700009.0
2007-06-01 18:12:00,0.67845,0.6785,0.67845,0.6785,1080200005.0
2007-06-01 18:13:00,0.6785,0.6785,0.6785,0.6785,541500001.0
2007-06-01 18:14:00,0.6785,0.6785,0.6784,0.6785,565399996.0
2007-06-01 18:15:00,0.6785,0.6785,0.6784,0.6784,559900009.0
2007-06-01 18:16:00,0.6785,0.6785,0.67845,0.67845,153899997.0
2007-06-01 18:17:00,0.67845,0.6785,0.67845,0.6785,65600000.0
2007-06-01 18:18:00,0.6785,0.6785,0.6784,0.6784,954600014.0
2007-06-01 18:19:00,0.6784,0.6784,0.6782,0.6783,1413199993.0
2007-06-01 18:20:00,0.6783,0.6783,0.6782,0.67825,698400000.0
2007-06-01 18:22:00,0.67815,0.6783,0.67815,0.6783,1385100022.0
2007-06-01 18:23:00,0.6783,0.6783,0.67825,0.67825,455300007.0
2007-06-01 18:24:00,0.67835,0.6784,0.67825,0.6784,1001399988.0
2007-06-01 18:25:00,0.6784,0.6784,0.6784,0.6784,547199992.0
2007-06-01 18:26:00,0.6784,0.6784,0.6782,0.6782,462199996.0
2007-06-01 18:27:00,0.6782,0.6782,0.6779,0.678,1154799993.0
2007-06-01 18:28:00,0.678,0.6781,0.678,0.678,782700000.0
2007-06-01 18:29:00,0.678,0.6781,0.6779,0.6781,549500004.0
2007-06-01 18:30:00,0.6781,0.6781,0.678,0.6781,346500000.0
2007-06-01 18:31:00,0.6781,0.6782,0.6781,0.6782,865699998.0
2007-06-01 18:32:00,0.6782,0.6782,0.6781,0.6781,257700001.0
2007-06-01 18:33:00,0.6781,0.6781,0.6781,0.6781,188400003.0
2007-06-01 18:34:00,0.6781,0.6781,0.678,0.6781,668699991.0
2007-06-01 18:35:00,0.6781,0.6781,0.678,0.678,307700001.0
2007-06-01 18:36:00,0.678,0.6781,0.678,0.678,210000001.0
2007-06-01 18:37:00,0.6781,0.6781,0.678,0.6781,401100005.0
2007-06-01 18:38:00,0.6781,0.6781,0.678,0.6781,491299995.0
2007-06-01 18:39:00,0.6781,0.6781,0.678,0.6781,196399999.0
2007-06-01 18:40:00,0.6781,0.6781,0.678,0.6781,489200001.0
2007-06-01 18:41:00,0.6781,0.6781,0.6779,0.678,1050300002.0
2007-06-01 18:42:00,0.678,0.678,0.6779,0.678,1051700012.0
2007-06-01 18:43:00,0.678,0.6781,0.678,0.678,550299999.0
2007-06-01 18:44:00,0.6781,0.6781,0.6781,0.6781,143700001.0
2007-06-01 18:45:00,0.6781,0.6781,0.6781,0.6781,245599999.0
2007-06-01 18:46:00,0.6781,0.6781,0.678,0.6781,834200000.0
2007-06-01 18:47:00,0.6781,0.6782,0.678,0.6781,968299997.0
2007-06-01 18:48:00,0.6781,0.6782,0.6781,0.6781,422200005.0
2007-06-01 18:49:00,0.6781,0.6783,0.6781,0.6782,1262000011.0
2007-06-01 18:50:00,0.6782,0.6782,0.6779,0.6781,1003900000.0
2007-06-01 18:51:00,0.6782,0.6782,0.6781,0.6782,324200000.0
2007-06-01 18:52:00,0.6782,0.6782,0.6781,0.6782,495900003.0
2007-06-01 18:53:00,0.6782,0.6782,0.6781,0.6781,652499992.0
2007-06-01 18:54:00,0.6782,0.6782,0.6782,0.6782,41600001.0
2007-06-01 18:55:00,0.6782,0.6782,0.6781,0.6781,641200003.0
2007-06-01 18:56:00,0.6782,0.6782,0.6781,0.6782,581299997.0
2007-06-01 18:57:00,0.6782,0.6783,0.6782,0.6782,1014899994.0
2007-06-01 18:58:00,0.6783,0.6783,0.6782,0.6782,506099995.0
2007-06-01 18:59:00,0.6782,0.6783,0.6782,0.6782,689700005.0
2007-06-01 19:00:00,0.6782,0.6783,0.6782,0.6782,697699994.0
2007-06-01 19:01:00,0.6783,0.6783,0.6782,0.6782,444700009.0
2007-06-01 19:02:00,0.6782,0.6783,0.6782,0.6782,451700003.0
2007-06-01 19:03:00,0.6782,0.6782,0.6781,0.6781,565100001.0
2007-06-01 19:04:00,0.6781,0.6782,0.6781,0.6781,882299998.0
2007-06-01 19:05:00,0.6782,0.6782,0.6781,0.6782,104900000.0
2007-06-01 19:06:00,0.6782,0.6783,0.6782,0.6782,543999987.0
2007-06-01 19:07:00,0.6782,0.6782,0.6782,0.6782,68000001.0
2007-06-01 19:08:00,0.6782,0.6782,0.6782,0.6782,366899999.0
2007-06-01 19:09:00,0.6782,0.6782,0.6782,0.6782,70000000.0
2007-06-01 19:10:00,0.6782,0.6782,0.6782,0.6782,340100002.0
2007-06-01 19:11:00,0.6782,0.6782,0.6782,0.6782,170500000.0
2007-06-01 19:12:00,0.6782,0.6783,0.6782,0.6783,408899999.0
2007-06-01 19:13:00,0.6783,0.6783,0.6782,0.6783,1208000008.0
2007-06-01 19:14:00,0.6783,0.6783,0.6782,0.6782,401200004.0
2007-06-01 19:15:00,0.6782,0.6782,0.6782,0.6782,102399999.0
2007-06-01 19:16:00,0.6782,0.6783,0.6782,0.6782,628100002.0
2007-06-01 19:17:00,0.6782,0.6782,0.6782,0.6782,731999997.0
2007-06-01 19:18:00,0.6782,0.6782,0.678,0.6781,874499992.0
2007-06-01 19:19:00,0.6781,0.6781,0.6781,0.6781,324200000.0
2007-06-01 19:20:00,0.6781,0.6781,0.6781,0.6781,138599999.0
2007-06-01 19:21:00,0.6781,0.6781,0.6781,0.6781,371799984.0
2007-06-01 19:22:00,0.6781,0.6781,0.678,0.678,554800000.0
2007-06-01 19:23:00,0.678,0.6781,0.678,0.678,172799999.0
2007-06-01 19:24:00,0.6781,0.6781,0.678,0.678,321500006.0
2007-06-01 19:25:00,0.6781,0.6781,0.678,0.678,243499999.0
2007-06-01 19:26:00,0.6781,0.6781,0.678,0.6781,608100002.0
2007-06-01 19:27:00,0.6781,0.6781,0.678,0.6781,217000005.0
2007-06-01 19:28:00,0.6781,0.6781,0.6781,0.6781,155500002.0
2007-06-01 19:29:00,0.6781,0.6781,0.6781,0.6781,137199999.0
2007-06-01 19:30:00,0.6781,0.6781,0.678,0.678,222599999.0
2007-06-01 19:31:00,0.6781,0.6781,0.678,0.678,320499998.0
2007-06-01 19:32:00,0.6781,0.6782,0.6781,0.6782,444300000.0
2007-06-01 19:33:00,0.6782,0.6782,0.6782,0.6782,74799999.0
2007-06-01 19:34:00,0.6782,0.6782,0.6781,0.6782,44699999.0
2007-06-01 19:35:00,0.6782,0.6782,0.6781,0.6781,935499997.0
2007-06-01 19:36:00,0.6782,0.6782,0.678,0.6781,155100001.0
2007-06-01 19:37:00,0.6781,0.6782,0.6781,0.6781,292600006.0
2007-06-01 19:38:00,0.6781,0.6782,0.678,0.678,296399992.0
2007-06-01 19:39:00,0.678,0.6782,0.678,0.6781,617100005.0
2007-06-01 19:40:00,0.6781,0.6782,0.6781,0.6782,160100001.0
2007-06-01 19:41:00,0.6782,0.6782,0.6781,0.6782,493099995.0
2007-06-01 19:42:00,0.6782,0.6783,0.6782,0.6782,80999998.0
2007-06-01 19:43:00,0.6782,0.6782,0.6781,0.6782,158500003.0
2007-06-01 19:44:00,0.6781,0.6781,0.6781,0.6781,326400002.0
2007-06-01 19:45:00,0.6781,0.6781,0.6781,0.6781,61600000.0
2007-06-01 19:46:00,0.6782,0.6782,0.6782,0.6782,47400000.0
2007-06-01 19:47:00,0.6782,0.6782,0.6781,0.6781,165199996.0
2007-06-01 19:48:00,0.6781,0.6781,0.6781,0.6781,72400000.0
2007-06-01 19:49:00,0.6781,0.6781,0.6781,0.6781,1600000.0
2007-06-01 19:50:00,0.6781,0.6781,0.6781,0.6781,268999999.0
2007-06-01 19:51:00,0.6781,0.6781,0.678,0.6781,142900000.0
2007-06-01 19:52:00,0.6781,0.6781,0.678,0.678,378399995.0
2007-06-01 19:53:00,0.678,0.6781,0.678,0.6781,698799991.0
2007-06-01 19:54:00,0.6781,0.6781,0.6781,0.6781,565299989.0
2007-06-01 19:55:00,0.6781,0.6781,0.678,0.678,216899999.0
2007-06-01 19:56:00,0.678,0.678,0.6779,0.6779,935799999.0
2007-06-01 19:57:00,0.678,0.678,0.678,0.678,472199998.0
2007-06-01 19:58:00,0.678,0.6781,0.678,0.678,431199994.0
2007-06-01 19:59:00,0.678,0.6781,0.6779,0.6779,608299998.0
2007-06-01 20:00:00,0.6779,0.678,0.6777,0.6777,1010099989.0
2007-06-01 20:01:00,0.6777,0.6779,0.6777,0.6777,288600002.0
2007-06-01 20:02:00,0.6778,0.678,0.6777,0.6778,832700005.0
2007-06-01 20:03:00,0.6779,0.678,0.6779,0.6779,313600000.0
2007-06-01 20:04:00,0.6779,0.6781,0.6779,0.678,906799999.0
2007-06-01 20:05:00,0.678,0.6781,0.6779,0.6779,421600009.0
2007-06-01 20:06:00,0.678,0.678,0.678,0.678,26200000.0
2007-06-01 20:07:00,0.678,0.678,0.678,0.678,11200000.0
2007-06-01 20:08:00,0.678,0.678,0.678,0.678,44800000.0
2007-06-01 20:09:00,0.678,0.678,0.6779,0.678,148100000.0
2007-06-01 20:10:00,0.678,0.678,0.678,0.678,1200000.0
2007-06-01 20:11:00,0.678,0.678,0.678,0.678,234300004.0
2007-06-01 20:12:00,0.678,0.678,0.678,0.678,142800002.0
2007-06-01 20:13:00,0.678,0.678,0.678,0.678,115600002.0
2007-06-01 20:14:00,0.678,0.678,0.678,0.678,155499999.0
2007-06-01 20:15:00,0.678,0.678,0.6779,0.6779,303200004.0
2007-06-01 20:16:00,0.6779,0.678,0.6779,0.678,287300002.0
2007-06-01 20:17:00,0.6779,0.678,0.6779,0.6779,98200002.0
2007-06-01 20:18:00,0.6779,0.6779,0.6779,0.6779,135200000.0
2007-06-01 20:19:00,0.6779,0.6779,0.6779,0.6779,488799998.0
2007-06-01 20:20:00,0.6779,0.6779,0.6778,0.6779,98800000.0
2007-06-01 20:21:00,0.6779,0.6779,0.6778,0.6779,61100000.0
2007-06-01 20:22:00,0.6779,0.6779,0.6778,0.6778,33900000.0
2007-06-01 20:23:00,0.6779,0.6779,0.6779,0.6779,7200000.0
2007-06-01 20:24:00,0.6779,0.6779,0.6779,0.6779,1600000.0
2007-06-01 20:25:00,0.6779,0.678,0.6779,0.678,79899999.0
2007-06-01 20:26:00,0.678,0.678,0.6779,0.678,161200003.0
2007-06-01 20:27:00,0.6779,0.6779,0.6779,0.6779,41500000.0
2007-06-01 20:28:00,0.6779,0.678,0.6778,0.6778,83399999.0
2007-06-01 20:29:00,0.6779,0.6779,0.6778,0.6779,57100000.0
2007-06-01 20:30:00,0.6779,0.6779,0.6777,0.6777,424700002.0
2007-06-01 20:31:00,0.6778,0.6778,0.6778,0.6778,4800000.0
2007-06-01 20:32:00,0.6778,0.6778,0.6777,0.6777,75300000.0
2007-06-01 20:33:00,0.67771,0.67778,0.67771,0.67778,401200003.0
2007-06-01 20:34:00,0.6778,0.6778,0.6778,0.6778,29600000.0
2007-06-01 20:35:00,0.67764,0.67784,0.67762,0.67779,970899991.0
2007-06-01 20:36:00,0.6778,0.6778,0.6778,0.6778,52799999.0
2007-06-01 20:37:00,0.6778,0.6778,0.6778,0.6778,81300000.0
2007-06-01 20:38:00,0.6778,0.6778,0.67774,0.67778,155299999.0
2007-06-01 20:39:00,0.6778,0.6778,0.6778,0.6778,627099996.0
2007-06-01 20:40:00,0.6778,0.678,0.6778,0.6779,806000014.0
2007-06-01 20:41:00,0.6779,0.6779,0.6777,0.6778,766700004.0
2007-06-01 20:42:00,0.6778,0.6779,0.6777,0.6778,930799983.0
2007-06-01 20:43:00,0.6779,0.6779,0.6778,0.6779,313499991.0
2007-06-01 20:44:00,0.6779,0.678,0.6778,0.6779,343000000.0
2007-06-01 20:45:00,0.6779,0.678,0.6778,0.678,228000000.0
2007-06-01 20:46:00,0.678,0.6781,0.6779,0.678,707399996.0
2007-06-01 20:47:00,0.6779,0.678,0.6779,0.678,205799998.0
2007-06-01 20:48:00,0.678,0.678,0.6779,0.678,111800000.0
2007-06-01 20:49:00,0.678,0.678,0.678,0.678,408599998.0
2007-06-01 20:50:00,0.678,0.678,0.6779,0.678,208399999.0
2007-06-01 20:51:00,0.678,0.678,0.678,0.678,256700002.0
2007-06-01 20:52:00,0.678,0.678,0.678,0.678,196199995.0
2007-06-01 20:53:00,0.678,0.678,0.678,0.678,94199999.0
2007-06-01 20:54:00,0.678,0.6781,0.6779,0.678,102499999.0
2007-06-01 20:55:00,0.678,0.678,0.678,0.678,120300001.0
2007-06-01 20:56:00,0.678,0.678,0.6779,0.6779,484600002.0
2007-06-01 20:57:00,0.678,0.6781,0.678,0.678,293999999.0
2007-06-01 20:58:00,0.678,0.6782,0.678,0.6781,836700005.0
2007-06-01 20:59:00,0.6781,0.6782,0.6779,0.6781,575499998.0
2007-06-01 21:00:00,0.678,0.6781,0.678,0.678,100699999.0
2007-06-01 21:01:00,0.678,0.678,0.6779,0.6779,21000000.0
2007-06-01 21:02:00,0.678,0.678,0.678,0.678,168799999.0
2007-06-01 21:03:00,0.678,0.678,0.678,0.678,171699999.0
2007-06-01 21:04:00,0.678,0.678,0.678,0.678,221900002.0
2007-06-01 21:05:00,0.678,0.678,0.678,0.678,41400002.0
2007-06-01 21:06:00,0.678,0.678,0.678,0.678,53500001.0
2007-06-01 21:07:00,0.678,0.678,0.678,0.678,6400000.0
2007-06-01 21:08:00,0.678,0.6781,0.678,0.678,232799999.0
2007-06-01 21:09:00,0.6781,0.6781,0.678,0.678,161200002.0
2007-06-01 21:10:00,0.678,0.6781,0.6779,0.678,107700002.0
2007-06-01 21:11:00,0.678,0.678,0.678,0.678,18400000.0
2007-06-01 21:12:00,0.678,0.678,0.678,0.678,3200000.0
2007-06-01 21:13:00,0.678,0.678,0.6779,0.6779,12700000.0
2007-06-01 21:14:00,0.678,0.678,0.678,0.678,57600000.0
2007-06-01 21:15:00,0.678,0.678,0.6779,0.678,17200000.0
2007-06-01 21:16:00,0.678,0.6781,0.678,0.6781,222300001.0
2007-06-01 21:17:00,0.678,0.678,0.6779,0.6779,43700000.0
2007-06-01 21:18:00,0.6779,0.678,0.6779,0.6779,38900000.0
2007-06-01 21:19:00,0.678,0.678,0.6779,0.678,45900000.0
2007-06-01 21:20:00,0.678,0.678,0.678,0.678,40800000.0
2007-06-01 21:21:00,0.678,0.6781,0.6779,0.678,468299990.0
2007-06-01 21:22:00,0.678,0.678,0.678,0.678,30400000.0
2007-06-01 21:23:00,0.67805,0.67806,0.678,0.678,91800000.0
2007-06-01 21:24:00,0.678,0.678,0.6779,0.678,4500000.0
2007-06-01 21:25:00,0.678,0.678,0.6779,0.678,28600000.0
2007-06-01 21:26:00,0.678,0.678,0.678,0.678,52800000.0
2007-06-01 21:27:00,0.678,0.6781,0.6779,0.6779,839399997.0
2007-06-01 21:28:00,0.6781,0.6781,0.678,0.678,108800002.0
2007-06-01 21:29:00,0.678,0.678,0.6779,0.6779,2800000.0
2007-06-01 21:30:00,0.678,0.678,0.678,0.678,1200000.0
2007-06-01 21:31:00,0.678,0.678,0.6779,0.6779,16000000.0
2007-06-01 21:32:00,0.6779,0.678,0.6779,0.678,182399999.0
2007-06-01 21:33:00,0.678,0.678,0.6779,0.678,100900000.0
2007-06-01 21:34:00,0.678,0.6782,0.6779,0.6781,431999999.0
2007-06-01 21:35:00,0.678,0.6781,0.6779,0.678,366199997.0
2007-06-01 21:36:00,0.678,0.678,0.678,0.678,2800000.0
2007-06-01 21:37:00,0.678,0.678,0.678,0.678,96800000.0
2007-06-01 21:38:00,0.678,0.6781,0.6779,0.6779,147099999.0
2007-06-01 21:39:00,0.6781,0.6781,0.678,0.678,102099998.0
2007-06-01 21:40:00,0.6782,0.6782,0.678,0.678,54200000.0
2007-06-01 21:41:00,0.678,0.6782,0.6779,0.678,250599998.0
2007-06-01 21:42:00,0.6781,0.6781,0.6781,0.6781,193200002.0
2007-06-01 21:43:00,0.6781,0.6781,0.678,0.678,310899996.0
2007-06-01 21:44:00,0.67805,0.6781,0.67793,0.67809,84000000.0
2007-06-01 21:45:00,0.6781,0.6781,0.6781,0.6781,272799998.0
2007-06-01 21:46:00,0.678,0.6781,0.678,0.6781,107400002.0
2007-06-01 21:47:00,0.6781,0.6781,0.678,0.6781,187700000.0
2007-06-01 21:48:00,0.6781,0.6781,0.6781,0.6781,68400000.0
2007-06-01 21:49:00,0.6781,0.6781,0.6781,0.6781,116099999.0
2007-06-01 21:50:00,0.67807,0.67812,0.67799,0.678,1075400004.0
2007-06-01 21:51:00,0.6781,0.6782,0.6781,0.6781,102199999.0
2007-06-01 21:52:00,0.6782,0.6782,0.678,0.678,41300002.0
2007-06-01 21:53:00,0.6782,0.6782,0.6781,0.6781,130999995.0
2007-06-01 21:54:00,0.6782,0.6782,0.6781,0.6781,353300014.0
2007-06-01 21:55:00,0.6782,0.6782,0.678,0.6781,360800011.0
2007-06-01 21:56:00,0.6781,0.6781,0.6781,0.6781,113700000.0
2007-06-01 21:57:00,0.6781,0.6782,0.6781,0.6781,406300002.0
2007-06-01 21:58:00,0.6781,0.6782,0.6781,0.6781,369300002.0
2007-06-01 21:59:00,0.6781,0.6782,0.678,0.6781,249400000.0
2007-06-01 22:00:00,0.6781,0.6781,0.678,0.6781,328900000.0
2007-06-01 22:01:00,0.6781,0.6781,0.678,0.6781,77199999.0
2007-06-01 22:02:00,0.6781,0.6781,0.6781,0.6781,97600000.0
2007-06-01 22:03:00,0.6781,0.6782,0.678,0.6782,87299999.0
2007-06-01 22:04:00,0.6781,0.6781,0.678,0.6781,105500001.0
2007-06-01 22:05:00,0.6781,0.6781,0.678,0.6781,170100000.0
2007-06-01 22:06:00,0.6781,0.6781,0.6781,0.6781,349800000.0
2007-06-01 22:07:00,0.6781,0.6781,0.6781,0.6781,293099995.0
2007-06-01 22:08:00,0.6781,0.6781,0.678,0.6781,202599996.0
2007-06-01 22:09:00,0.6781,0.6781,0.6781,0.6781,223000001.0
2007-06-01 22:10:00,0.6781,0.6781,0.6781,0.6781,331699995.0
2007-06-01 22:11:00,0.6781,0.6781,0.6781,0.6781,387700002.0
2007-06-01 22:12:00,0.6781,0.6781,0.678,0.678,227400004.0
2007-06-01 22:13:00,0.6781,0.6781,0.6781,0.6781,11300000.0
2007-06-01 22:14:00,0.6781,0.6781,0.6781,0.6781,50900002.0
2007-06-01 22:15:00,0.6781,0.6781,0.678,0.678,113299999.0
2007-06-01 22:16:00,0.6781,0.6781,0.6781,0.6781,68500000.0
2007-06-01 22:17:00,0.6781,0.6781,0.678,0.678,102600001.0
2007-06-01 22:18:00,0.678,0.6781,0.678,0.6781,118399999.0
2007-06-01 22:19:00,0.6781,0.6781,0.678,0.678,90100003.0
2007-06-01 22:20:00,0.6781,0.6781,0.678,0.678,189299998.0
2007-06-01 22:21:00,0.678,0.678,0.678,0.678,144100000.0
2007-06-01 22:22:00,0.678,0.6781,0.678,0.6781,172499999.0
2007-06-01 22:23:00,0.6781,0.6781,0.678,0.6781,86100000.0
2007-06-01 22:24:00,0.6781,0.6781,0.678,0.6781,369100002.0
2007-06-01 22:25:00,0.6781,0.6781,0.678,0.678,359799998.0
2007-06-01 22:26:00,0.6781,0.6781,0.6781,0.6781,371999997.0
2007-06-01 22:27:00,0.678,0.6781,0.678,0.6781,379600008.0
2007-06-01 22:28:00,0.6781,0.6781,0.6781,0.6781,34700001.0
2007-06-01 22:29:00,0.6781,0.6781,0.678,0.6781,258099998.0
2007-06-01 22:30:00,0.6781,0.6781,0.6781,0.6781,255899999.0
2007-06-01 22:31:00,0.6781,0.6781,0.6781,0.6781,80999998.0
2007-06-01 22:32:00,0.6781,0.6781,0.678,0.6781,212999998.0
2007-06-01 22:33:00,0.67833,0.67838,0.67827,0.67827,95700001.0
2007-06-01 22:34:00,0.6781,0.6781,0.6781,0.6781,229999999.0
2007-06-01 22:35:00,0.6781,0.6781,0.6779,0.6781,474099997.0
2007-06-01 22:36:00,0.678,0.6781,0.678,0.678,126599999.0
2007-06-01 22:37:00,0.678,0.678,0.678,0.678,640599995.0
2007-06-01 22:38:00,0.678,0.678,0.678,0.678,591900001.0
2007-06-01 22:39:00,0.678,0.6781,0.678,0.678,533600003.0
2007-06-01 22:40:00,0.678,0.6781,0.678,0.678,461899998.0
2007-06-01 22:41:00,0.678,0.6781,0.678,0.6781,85200000.0
2007-06-01 22:42:00,0.67782,0.67811,0.67782,0.67811,601400005.0
2007-06-01 22:43:00,0.67797,0.67823,0.67797,0.67816,294600006.0
2007-06-01 22:44:00,0.6781,0.6781,0.678,0.6781,472600004.0
2007-06-01 22:45:00,0.6781,0.6781,0.6781,0.6781,194699999.0
2007-06-01 22:46:00,0.6781,0.6781,0.678,0.6781,79700000.0
2007-06-01 22:47:00,0.6781,0.6781,0.6781,0.6781,57500001.0
2007-06-01 22:48:00,0.67817,0.67817,0.67807,0.67808,109200000.0
2007-06-01 22:49:00,0.6781,0.6781,0.6781,0.6781,66100000.0
2007-06-01 22:50:00,0.6781,0.6781,0.678,0.678,173800000.0
2007-06-01 22:51:00,0.6781,0.6781,0.678,0.6781,268300000.0
2007-06-01 22:52:00,0.678,0.6781,0.6779,0.6779,65200001.0
2007-06-01 22:53:00,0.6781,0.6781,0.678,0.6781,95800001.0
2007-06-01 22:54:00,0.6781,0.6781,0.6781,0.6781,19900000.0
2007-06-01 22:55:00,0.678,0.6781,0.678,0.6781,29400000.0
2007-06-01 22:56:00,0.6781,0.6781,0.6781,0.6781,43400000.0
2007-06-01 22:57:00,0.6781,0.6781,0.6781,0.6781,230399998.0
2007-06-01 22:58:00,0.6781,0.6782,0.6781,0.6781,82400000.0
2007-06-01 22:59:00,0.678,0.6782,0.678,0.6781,125699999.0
2007-06-03 23:00:00,0.67794,0.67815,0.6779,0.67797,735200010.0
2007-06-03 23:01:00,0.67801,0.67801,0.67783,0.67791,205100000.0
2007-06-03 23:02:00,0.6781,0.6781,0.67788,0.67788,867899997.0
2007-06-03 23:03:00,0.6779,0.67805,0.6779,0.67795,552300006.0
2007-06-03 23:04:00,0.67785,0.67808,0.67783,0.67792,657799995.0
2007-06-03 23:05:00,0.67791,0.67799,0.67777,0.67798,688600001.0
2007-06-03 23:06:00,0.67786,0.67804,0.67786,0.67788,396400010.0
2007-06-03 23:07:00,0.67782,0.67797,0.67782,0.6779,1027599989.0
2007-06-03 23:08:00,0.6779,0.67807,0.6779,0.67799,511300004.0
2007-06-03 23:09:00,0.67801,0.67801,0.67794,0.67794,132299999.0
2007-06-03 23:10:00,0.6781,0.6781,0.67794,0.67803,174600000.0
2007-06-03 23:11:00,0.67805,0.67807,0.67792,0.67797,977700000.0
2007-06-03 23:12:00,0.678,0.678,0.678,0.678,54799999.0
2007-06-03 23:13:00,0.678,0.678,0.678,0.678,211999997.0
2007-06-03 23:14:00,0.6779,0.678,0.6779,0.6779,116600001.0
2007-06-03 23:15:00,0.678,0.678,0.6779,0.678,119800000.0
2007-06-03 23:16:00,0.6779,0.678,0.6779,0.678,44400000.0
2007-06-03 23:17:00,0.678,0.678,0.678,0.678,36500000.0
2007-06-03 23:18:00,0.678,0.678,0.6779,0.678,60500000.0
2007-06-03 23:19:00,0.678,0.678,0.6779,0.678,118599999.0
2007-06-03 23:20:00,0.6779,0.678,0.6778,0.678,47600000.0
2007-06-03 23:21:00,0.6779,0.6779,0.6779,0.6779,23800000.0
2007-06-03 23:22:00,0.678,0.678,0.6779,0.678,86799999.0
2007-06-03 23:23:00,0.6779,0.678,0.6779,0.678,18400000.0
2007-06-03 23:24:00,0.6779,0.6779,0.6779,0.6779,31700000.0
2007-06-03 23:25:00,0.678,0.678,0.6779,0.678,28500000.0
2007-06-03 23:26:00,0.6779,0.678,0.6779,0.678,18200000.0
2007-06-03 23:27:00,0.6779,0.6779,0.6779,0.6779,23800000.0
2007-06-03 23:28:00,0.6779,0.6779,0.6779,0.6779,36599998.0
2007-06-03 23:29:00,0.6779,0.678,0.6779,0.678,99399996.0
2007-06-03 23:30:00,0.67805,0.67805,0.67788,0.67799,239699995.0
2007-06-03 23:31:00,0.678,0.678,0.6779,0.6779,60399998.0
2007-06-03 23:32:00,0.6779,0.6779,0.6779,0.6779,15900000.0
2007-06-03 23:33:00,0.6779,0.6779,0.6779,0.6779,58499998.0
2007-06-03 23:34:00,0.67803,0.67806,0.67793,0.67802,821599995.0
2007-06-03 23:35:00,0.6779,0.678,0.6779,0.678,27800000.0
2007-06-03 23:36:00,0.6779,0.678,0.6779,0.678,67600000.0
2007-06-03 23:37:00,0.6779,0.678,0.6779,0.678,59600000.0
2007-06-03 23:38:00,0.6779,0.678,0.6779,0.678,69999999.0
2007-06-03 23:39:00,0.6779,0.678,0.6779,0.678,116099998.0
2007-06-03 23:40:00,0.678,0.678,0.6779,0.678,47700000.0
2007-06-03 23:41:00,0.6779,0.6779,0.6779,0.6779,99299998.0
2007-06-03 23:42:00,0.6779,0.6779,0.6779,0.6779,253899995.0
2007-06-03 23:43:00,0.678,0.678,0.67785,0.67795,191199995.0
2007-06-03 23:44:00,0.678,0.678,0.678,0.678,59700000.0
2007-06-03 23:45:00,0.678,0.678,0.6779,0.678,39800000.0
2007-06-03 23:46:00,0.6779,0.678,0.6779,0.678,79199999.0
2007-06-03 23:47:00,0.678,0.6781,0.67795,0.678,347300001.0
2007-06-03 23:48:00,0.6781,0.6781,0.6781,0.6781,66799999.0
2007-06-03 23:49:00,0.6781,0.6781,0.67795,0.67795,148299999.0
2007-06-03 23:50:00,0.67808,0.67811,0.678,0.67811,407500005.0
2007-06-03 23:51:00,0.678,0.678,0.678,0.678,78099999.0
2007-06-03 23:52:00,0.678,0.678,0.678,0.678,56500000.0
2007-06-03 23:53:00,0.678,0.678,0.678,0.678,143000005.0
2007-06-03 23:54:00,0.678,0.678,0.678,0.678,56400002.0
2007-06-03 23:55:00,0.678,0.678,0.678,0.678,30299999.0
2007-06-03 23:56:00,0.678,0.678,0.678,0.678,60599998.0
2007-06-03 23:58:00,0.6779,0.6779,0.6779,0.6779,10300000.0
2007-06-03 23:59:00,0.6779,0.6779,0.6778,0.6778,111200001.0
2007-06-04 00:00:00,0.67807,0.67807,0.67785,0.67793,211800001.0
2007-06-04 00:01:00,0.6779,0.6779,0.6779,0.6779,14300000.0
2007-06-04 00:02:00,0.6779,0.6779,0.6779,0.6779,174499999.0
2007-06-04 00:03:00,0.6779,0.67805,0.6779,0.67805,45600000.0
2007-06-04 00:04:00,0.67805,0.67805,0.678,0.678,78299999.0
2007-06-04 00:05:00,0.67805,0.67815,0.678,0.678,363299996.0
2007-06-04 00:06:00,0.678,0.67815,0.678,0.67805,284099995.0
2007-06-04 00:07:00,0.67805,0.67805,0.67805,0.67805,20000000.0
2007-06-04 00:08:00,0.67805,0.6783,0.678,0.6783,236399997.0
2007-06-04 00:09:00,0.6783,0.6783,0.67825,0.67825,600000.0
2007-06-04 00:10:00,0.6783,0.6783,0.67825,0.67825,3200000.0
2007-06-04 00:11:00,0.67778,0.67792,0.67776,0.67792,566300002.0
2007-06-04 00:12:00,0.6783,0.6783,0.678,0.678,99699998.0
2007-06-04 00:13:00,0.678,0.67805,0.678,0.67805,159599998.0
2007-06-04 00:14:00,0.67805,0.67805,0.67805,0.67805,4000000.0
2007-06-04 00:15:00,0.67805,0.67805,0.67795,0.67795,174899996.0
2007-06-04 00:16:00,0.67795,0.6781,0.67795,0.67805,404799988.0
2007-06-04 00:17:00,0.6781,0.6782,0.67805,0.6781,125300002.0
2007-06-04 00:18:00,0.6781,0.67815,0.6781,0.67815,17000000.0
2007-06-04 00:19:00,0.67815,0.67815,0.67815,0.67815,600000.0
2007-06-04 00:20:00,0.67815,0.67815,0.67815,0.67815,600000.0
2007-06-04 00:21:00,0.67815,0.67825,0.67805,0.67825,69899999.0
2007-06-04 00:22:00,0.67825,0.67825,0.6782,0.6782,32200000.0
2007-06-04 00:23:00,0.67825,0.67825,0.67825,0.67825,1700000.0
2007-06-04 00:24:00,0.67825,0.67825,0.6782,0.6782,11900000.0
2007-06-04 00:25:00,0.67825,0.67825,0.67825,0.67825,1500000.0
2007-06-04 00:26:00,0.67806,0.67822,0.67806,0.67822,402900000.0
2007-06-04 00:27:00,0.67825,0.67825,0.6782,0.6782,21400000.0
2007-06-04 00:28:00,0.67825,0.67825,0.67825,0.67825,2000000.0
2007-06-04 00:29:00,0.67825,0.67825,0.67825,0.67825,1500000.0
2007-06-04 00:30:00,0.67825,0.67825,0.67825,0.67825,2000000.0
2007-06-04 00:31:00,0.678,0.67803,0.67797,0.678,268700000.0
2007-06-04 00:32:00,0.67815,0.67817,0.67813,0.67813,904599995.0
2007-06-04 00:33:00,0.67825,0.67825,0.6782,0.6782,11400000.0
2007-06-04 00:34:00,0.67825,0.67825,0.67825,0.67825,2500000.0
2007-06-04 00:35:00,0.67811,0.67819,0.67804,0.67819,546599991.0
2007-06-04 00:36:00,0.67825,0.67825,0.67815,0.67825,7000000.0
2007-06-04 00:37:00,0.67825,0.67825,0.67815,0.67815,19500000.0
2007-06-04 00:38:00,0.67815,0.67815,0.67815,0.67815,28000000.0
2007-06-04 00:39:00,0.67815,0.67815,0.67815,0.67815,4000000.0
2007-06-04 00:40:00,0.67815,0.67815,0.6781,0.6781,66199999.0
2007-06-04 00:41:00,0.6781,0.67815,0.67805,0.6781,361299989.0
2007-06-04 00:42:00,0.6781,0.67815,0.67805,0.6781,537699985.0
2007-06-04 00:43:00,0.6781,0.6781,0.67795,0.678,631200010.0
2007-06-04 00:44:00,0.678,0.67805,0.67795,0.678,327600006.0
2007-06-04 00:45:00,0.678,0.678,0.67795,0.678,598199995.0
2007-06-04 00:46:00,0.67795,0.67805,0.67795,0.67795,351799992.0
2007-06-04 00:47:00,0.67795,0.678,0.6779,0.678,333999999.0
2007-06-04 00:48:00,0.678,0.678,0.678,0.678,74399997.0
2007-06-04 00:49:00,0.67792,0.67809,0.67792,0.67805,276399998.0
2007-06-04 00:50:00,0.67793,0.67797,0.67793,0.67797,55799999.0
2007-06-04 00:51:00,0.678,0.67805,0.67795,0.678,798900006.0
2007-06-04 00:52:00,0.67805,0.67815,0.678,0.67815,288599998.0
2007-06-04 00:53:00,0.6781,0.6781,0.67805,0.67805,119099999.0
2007-06-04 00:54:00,0.678,0.67805,0.678,0.67805,463700002.0
2007-06-04 00:55:00,0.67805,0.67805,0.67795,0.67795,1162199992.0
2007-06-04 00:56:00,0.678,0.678,0.67795,0.678,51700000.0
2007-06-04 00:57:00,0.678,0.6781,0.678,0.6781,36799999.0
2007-06-04 00:58:00,0.6781,0.6781,0.678,0.678,154399997.0
2007-06-04 00:59:00,0.678,0.678,0.6779,0.6779,232100000.0
2007-06-04 01:00:00,0.67795,0.67795,0.67795,0.67795,12000000.0
2007-06-04 01:01:00,0.67795,0.67795,0.67785,0.6779,200399998.0
2007-06-04 01:02:00,0.6779,0.6779,0.6779,0.6779,36700001.0
2007-06-04 01:03:00,0.6779,0.678,0.6779,0.67795,203399993.0
2007-06-04 01:04:00,0.678,0.678,0.67785,0.678,209299997.0
2007-06-04 01:05:00,0.678,0.67805,0.6779,0.67805,126100000.0
2007-06-04 01:06:00,0.6781,0.6781,0.6781,0.6781,500000.0
2007-06-04 01:07:00,0.67805,0.67805,0.67805,0.67805,1000000.0
2007-06-04 01:08:00,0.6781,0.6781,0.6781,0.6781,4000000.0
2007-06-04 01:09:00,0.6781,0.6781,0.6781,0.6781,2000000.0
2007-06-04 01:10:00,0.6781,0.6781,0.67805,0.67805,5000000.0
2007-06-04 01:11:00,0.67805,0.67805,0.67805,0.67805,2400000.0
2007-06-04 01:12:00,0.6781,0.6781,0.6781,0.6781,2500000.0
2007-06-04 01:13:00,0.67806,0.67806,0.67793,0.67793,274899999.0
2007-06-04 01:14:00,0.67791,0.67795,0.67777,0.67777,141000000.0
2007-06-04 01:15:00,0.6781,0.6781,0.6781,0.6781,4000000.0
2007-06-04 01:16:00,0.6781,0.6781,0.6781,0.6781,1000000.0
2007-06-04 01:17:00,0.6781,0.6781,0.6781,0.6781,500000.0
2007-06-04 01:18:00,0.6781,0.6781,0.6781,0.6781,500000.0
2007-06-04 01:19:00,0.67793,0.67798,0.67793,0.67797,180200001.0
2007-06-04 01:20:00,0.67794,0.678,0.67788,0.678,298800004.0
2007-06-04 01:21:00,0.6781,0.67815,0.67805,0.67815,60499999.0
2007-06-04 01:22:00,0.67801,0.67806,0.67801,0.67805,146299996.0
2007-06-04 01:23:00,0.6781,0.67812,0.67802,0.67808,172599994.0
2007-06-04 01:24:00,0.67815,0.6782,0.67805,0.67805,579099992.0
2007-06-04 01:25:00,0.6782,0.6782,0.6781,0.6781,174299999.0
2007-06-04 01:26:00,0.6781,0.6782,0.6781,0.6781,547899992.0
2007-06-04 01:27:00,0.6781,0.6781,0.6781,0.6781,36000000.0
2007-06-04 01:28:00,0.67808,0.67808,0.67797,0.67806,82600002.0
2007-06-04 01:29:00,0.6782,0.6782,0.6781,0.6781,55300000.0
2007-06-04 01:30:00,0.6781,0.6781,0.6781,0.6781,502699995.0
2007-06-04 01:31:00,0.67798,0.67812,0.67798,0.67807,142199997.0
2007-06-04 01:32:00,0.6782,0.67825,0.6781,0.67825,51199999.0
2007-06-04 01:33:00,0.67825,0.67825,0.6782,0.6782,95800000.0
2007-06-04 01:34:00,0.67825,0.67825,0.6782,0.6782,19200000.0
2007-06-04 01:35:00,0.67799,0.67817,0.67799,0.67813,177600003.0
2007-06-04 01:36:00,0.6781,0.67814,0.67799,0.67807,348900005.0
2007-06-04 01:37:00,0.67825,0.67825,0.67825,0.67825,16600000.0
2007-06-04 01:38:00,0.67825,0.67825,0.6782,0.6782,156700000.0
2007-06-04 01:39:00,0.678,0.67806,0.678,0.67806,215200000.0
2007-06-04 01:40:00,0.67817,0.67822,0.67812,0.67812,250400002.0
2007-06-04 01:41:00,0.67825,0.6783,0.6782,0.6782,324499998.0
2007-06-04 01:42:00,0.6782,0.6782,0.6782,0.6782,145399997.0
2007-06-04 01:43:00,0.67815,0.6782,0.67815,0.67815,84600002.0
2007-06-04 01:44:00,0.6783,0.67835,0.67815,0.6783,452399996.0
2007-06-04 01:45:00,0.6783,0.6783,0.67825,0.6783,175399996.0
2007-06-04 01:46:00,0.6783,0.6784,0.6783,0.6783,822699985.0
2007-06-04 01:47:00,0.6783,0.67835,0.67815,0.6782,1912399968.0
2007-06-04 01:48:00,0.67815,0.67825,0.678,0.678,1431299997.0
2007-06-04 01:49:00,0.678,0.678,0.6778,0.6778,976499996.0
2007-06-04 01:50:00,0.6778,0.67795,0.67775,0.6779,302800000.0
2007-06-04 01:51:00,0.6779,0.6782,0.6779,0.678,1007499991.0
2007-06-04 01:52:00,0.678,0.67815,0.67785,0.678,1345899999.0
2007-06-04 01:53:00,0.678,0.6781,0.6779,0.67795,608100000.0
2007-06-04 01:54:00,0.678,0.6781,0.678,0.67805,348600005.0
2007-06-04 01:55:00,0.6781,0.6781,0.67805,0.67805,28000000.0
2007-06-04 01:56:00,0.6781,0.6781,0.67805,0.67805,168200000.0
2007-06-04 01:57:00,0.67805,0.67805,0.67805,0.67805,10400000.0
2007-06-04 01:58:00,0.67805,0.6781,0.67805,0.6781,44800000.0
2007-06-04 01:59:00,0.6781,0.6781,0.6781,0.6781,166400001.0
2007-06-04 02:00:00,0.6781,0.6781,0.67805,0.6781,121500000.0
2007-06-04 02:01:00,0.67805,0.67815,0.678,0.67805,99999999.0
2007-06-04 02:02:00,0.67805,0.6782,0.67805,0.6782,59300000.0
2007-06-04 02:03:00,0.67825,0.67825,0.67825,0.67825,10400000.0
2007-06-04 02:04:00,0.67825,0.67835,0.67825,0.67835,127300001.0
2007-06-04 02:05:00,0.6783,0.6783,0.6781,0.6781,433638218.0
2007-06-04 02:06:00,0.6781,0.67815,0.6781,0.67815,142100003.0
2007-06-04 02:07:00,0.67815,0.6783,0.67815,0.6783,173699998.0
2007-06-04 02:08:00,0.6783,0.6783,0.67825,0.67825,75500000.0
2007-06-04 02:09:00,0.67825,0.6783,0.67825,0.67825,63699999.0
2007-06-04 02:10:00,0.67825,0.6783,0.6782,0.67825,484099999.0
2007-06-04 02:11:00,0.67825,0.6783,0.67825,0.6783,153400000.0
2007-06-04 02:12:00,0.6783,0.6783,0.67825,0.6783,215000000.0
2007-06-04 02:13:00,0.6783,0.6783,0.67825,0.67825,207099997.0
2007-06-04 02:14:00,0.67835,0.67835,0.67825,0.67835,265600002.0
2007-06-04 02:15:00,0.6783,0.6783,0.67825,0.6783,199500000.0
2007-06-04 02:16:00,0.67835,0.67835,0.6783,0.6783,123499998.0
2007-06-04 02:17:00,0.6783,0.67835,0.6783,0.6783,451900002.0
2007-06-04 02:18:00,0.6783,0.6783,0.6783,0.6783,74899997.0
2007-06-04 02:19:00,0.6783,0.6783,0.6783,0.6783,58200001.0
2007-06-04 02:20:00,0.6783,0.6784,0.6783,0.6784,174900000.0
2007-06-04 02:21:00,0.6784,0.6784,0.67835,0.67835,415400001.0
2007-06-04 02:22:00,0.6784,0.6784,0.6783,0.67835,709399997.0
2007-06-04 02:23:00,0.67835,0.6784,0.67835,0.67835,123200000.0
2007-06-04 02:24:00,0.67835,0.6784,0.67835,0.67835,283200000.0
2007-06-04 02:25:00,0.6783,0.6784,0.6783,0.67835,314200002.0
2007-06-04 02:26:00,0.67835,0.6784,0.6783,0.67835,169200000.0
2007-06-04 02:27:00,0.6783,0.67835,0.6783,0.67835,414199999.0
2007-06-04 02:28:00,0.6783,0.6784,0.67825,0.6783,494399984.0
2007-06-04 02:29:00,0.6783,0.67835,0.6783,0.6783,304900001.0
2007-06-04 02:30:00,0.6783,0.67835,0.6782,0.6782,396000000.0
2007-06-04 02:31:00,0.67825,0.6783,0.67825,0.67825,72000000.0
2007-06-04 02:32:00,0.67825,0.6783,0.67825,0.6783,85600000.0
2007-06-04 02:33:00,0.6783,0.6783,0.6783,0.6783,320300006.0
2007-06-04 02:34:00,0.6783,0.6783,0.67825,0.6783,155399997.0
2007-06-04 02:35:00,0.67818,0.67828,0.67818,0.67824,589599997.0
2007-06-04 02:36:00,0.6783,0.6783,0.67825,0.67825,367099998.0
2007-06-04 02:37:00,0.67825,0.67825,0.67825,0.67825,6400000.0
2007-06-04 02:38:00,0.6782,0.67825,0.6781,0.6782,716599997.0
2007-06-04 02:39:00,0.6782,0.6782,0.67805,0.6782,452700000.0
2007-06-04 02:40:00,0.67825,0.67825,0.6782,0.6782,113999999.0
2007-06-04 02:41:00,0.6782,0.67825,0.6782,0.67825,35100001.0
2007-06-04 02:42:00,0.67825,0.6783,0.6782,0.67825,105400000.0
2007-06-04 02:43:00,0.67812,0.67815,0.67809,0.67813,172000002.0
2007-06-04 02:44:00,0.67825,0.67825,0.67815,0.67825,76599998.0
2007-06-04 02:45:00,0.67825,0.67825,0.67815,0.67815,131800000.0
2007-06-04 02:46:00,0.67815,0.6782,0.67815,0.6782,272599998.0
2007-06-04 02:47:00,0.6782,0.6782,0.6782,0.6782,86099997.0
2007-06-04 02:48:00,0.67825,0.67825,0.67805,0.6781,538399987.0
2007-06-04 02:49:00,0.6781,0.67815,0.678,0.678,261100007.0
2007-06-04 02:50:00,0.67805,0.6781,0.67805,0.6781,104000000.0
2007-06-04 02:51:00,0.6781,0.67815,0.678,0.67815,404100009.0
2007-06-04 02:52:00,0.6781,0.6782,0.6781,0.6782,588400006.0
2007-06-04 02:53:00,0.6782,0.6782,0.6782,0.6782,489900007.0
2007-06-04 02:54:00,0.6782,0.6782,0.67815,0.67815,297600005.0
2007-06-04 02:55:00,0.67815,0.67815,0.67805,0.6781,974999999.0
2007-06-04 02:56:00,0.6781,0.6782,0.67805,0.67815,458699997.0
2007-06-04 02:57:00,0.67815,0.67825,0.67815,0.6782,260400003.0
2007-06-04 02:58:00,0.6782,0.67825,0.6782,0.67825,275300004.0
2007-06-04 02:59:00,0.67825,0.6783,0.67825,0.6783,734000002.0
2007-06-04 03:00:00,0.6783,0.67835,0.67825,0.67825,245799996.0
2007-06-04 03:01:00,0.6783,0.6783,0.67825,0.6783,363299997.0
2007-06-04 03:02:00,0.6783,0.6784,0.6783,0.67835,303700001.0
2007-06-04 03:03:00,0.6784,0.6784,0.6784,0.6784,220400002.0
2007-06-04 03:04:00,0.6784,0.6784,0.67835,0.67835,48000000.0
2007-06-04 03:05:00,0.67835,0.6784,0.67835,0.6784,465000001.0
2007-06-04 03:06:00,0.67835,0.6784,0.67835,0.6784,576200001.0
2007-06-04 03:07:00,0.6784,0.6784,0.6784,0.6784,1018299999.0
2007-06-04 03:08:00,0.6784,0.6784,0.6784,0.6784,282099998.0
2007-06-04 03:09:00,0.6784,0.6784,0.6784,0.6784,31200000.0
2007-06-04 03:10:00,0.6784,0.6784,0.67825,0.67835,666800002.0
2007-06-04 03:11:00,0.67835,0.67835,0.6783,0.67835,740000014.0
2007-06-04 03:12:00,0.67835,0.6784,0.6783,0.6783,122399998.0
2007-06-04 03:13:00,0.6784,0.6784,0.6783,0.6783,135999998.0
2007-06-04 03:14:00,0.67835,0.6784,0.67835,0.67835,26400000.0
2007-06-04 03:15:00,0.6784,0.6784,0.6784,0.6784,15900000.0
2007-06-04 03:16:00,0.6784,0.6784,0.6782,0.67825,977300013.0
2007-06-04 03:17:00,0.67825,0.6783,0.67825,0.6783,269200002.0
2007-06-04 03:18:00,0.6783,0.67835,0.6783,0.67835,256099999.0
2007-06-04 03:19:00,0.67835,0.67835,0.6783,0.6783,153099999.0
2007-06-04 03:20:00,0.67835,0.6784,0.67835,0.67835,323699997.0
2007-06-04 03:21:00,0.67835,0.6784,0.6783,0.67835,179200003.0
2007-06-04 03:22:00,0.67835,0.67835,0.67835,0.67835,19200000.0
2007-06-04 03:23:00,0.6784,0.6784,0.67835,0.67835,22300000.0
2007-06-04 03:24:00,0.67829,0.67831,0.67822,0.67822,67200000.0
2007-06-04 03:25:00,0.67819,0.67828,0.67816,0.67827,78400000.0
2007-06-04 03:26:00,0.67835,0.67835,0.67825,0.67825,541900011.0
2007-06-04 03:27:00,0.6783,0.67835,0.6783,0.6783,249899999.0
2007-06-04 03:28:00,0.6783,0.67835,0.6783,0.6783,314800002.0
2007-06-04 03:29:00,0.6783,0.6783,0.6783,0.6783,360100004.0
2007-06-04 03:30:00,0.6783,0.6783,0.6783,0.6783,143699999.0
2007-06-04 03:31:00,0.6783,0.6783,0.67825,0.67825,136500001.0
2007-06-04 03:32:00,0.6783,0.6783,0.6783,0.6783,121099998.0
2007-06-04 03:33:00,0.6783,0.6783,0.67825,0.6783,503599994.0
2007-06-04 03:34:00,0.6783,0.6783,0.67825,0.6783,137199996.0
2007-06-04 03:35:00,0.6783,0.6783,0.6783,0.6783,251899999.0
2007-06-04 03:36:00,0.6783,0.6783,0.6783,0.6783,172800000.0
2007-06-04 03:37:00,0.6783,0.6784,0.6783,0.6784,587199992.0
2007-06-04 03:38:00,0.6784,0.6784,0.67835,0.6784,396199998.0
2007-06-04 03:39:00,0.6784,0.6784,0.67835,0.6784,553499991.0
2007-06-04 03:40:00,0.67826,0.67839,0.67826,0.67837,316500003.0
2007-06-04 03:41:00,0.6784,0.6784,0.6784,0.6784,86400000.0
2007-06-04 03:42:00,0.6784,0.67845,0.6784,0.67845,885699986.0
2007-06-04 03:43:00,0.6785,0.6785,0.6784,0.6785,298300002.0
2007-06-04 03:44:00,0.6785,0.6785,0.6784,0.67845,90099999.0
2007-06-04 03:45:00,0.67845,0.6785,0.6784,0.6785,103599998.0
2007-06-04 03:46:00,0.6785,0.6786,0.67845,0.6785,725799995.0
2007-06-04 03:47:00,0.6785,0.6785,0.67845,0.67845,66899998.0
2007-06-04 03:48:00,0.6785,0.6785,0.6785,0.6785,4800000.0
2007-06-04 03:49:00,0.6785,0.6785,0.6785,0.6785,193999998.0
2007-06-04 03:50:00,0.6785,0.6785,0.67845,0.6785,122100000.0
2007-06-04 03:51:00,0.6785,0.6785,0.6785,0.6785,313300000.0
2007-06-04 03:52:00,0.67845,0.6785,0.67845,0.6785,451099998.0
2007-06-04 03:53:00,0.6785,0.6785,0.6785,0.6785,120699999.0
2007-06-04 03:54:00,0.6785,0.6785,0.67845,0.67845,111000000.0
2007-06-04 03:55:00,0.6785,0.6785,0.6785,0.6785,24700001.0
2007-06-04 03:56:00,0.6785,0.6785,0.67845,0.6785,141700002.0
2007-06-04 03:57:00,0.6785,0.67855,0.6785,0.6785,266200002.0
2007-06-04 03:58:00,0.6785,0.6785,0.6785,0.6785,66100003.0
2007-06-04 03:59:00,0.67841,0.67842,0.67822,0.67838,360299999.0
2007-06-04 04:00:00,0.6785,0.6785,0.67845,0.67845,176200000.0
2007-06-04 04:01:00,0.6785,0.6785,0.67845,0.6785,403200003.0
2007-06-04 04:02:00,0.67845,0.6785,0.67845,0.6785,30400000.0
2007-06-04 04:03:00,0.67845,0.6785,0.6784,0.6785,72700000.0
2007-06-04 04:04:00,0.6785,0.6785,0.6785,0.6785,38400000.0
2007-06-04 04:05:00,0.6785,0.6785,0.6785,0.6785,381600000.0
2007-06-04 04:06:00,0.6785,0.6785,0.67845,0.6785,219100000.0
2007-06-04 04:07:00,0.6785,0.6785,0.67845,0.67845,3200000.0
2007-06-04 04:08:00,0.6785,0.6785,0.67845,0.6785,125600000.0
2007-06-04 04:09:00,0.6785,0.6785,0.6784,0.6784,116300001.0
2007-06-04 04:10:00,0.6785,0.6785,0.6785,0.6785,10400000.0
2007-06-04 04:11:00,0.6785,0.6785,0.67825,0.6783,322299994.0
2007-06-04 04:12:00,0.67835,0.67835,0.67825,0.67835,47200000.0
2007-06-04 04:13:00,0.67835,0.67835,0.6782,0.6782,142400004.0
2007-06-04 04:14:00,0.67835,0.67835,0.67815,0.6782,407800010.0
2007-06-04 04:15:00,0.6782,0.67825,0.6781,0.6781,278600003.0
2007-06-04 04:16:00,0.6781,0.6782,0.6781,0.6781,287300004.0
2007-06-04 04:17:00,0.6781,0.6781,0.6781,0.6781,150700001.0
2007-06-04 04:18:00,0.6781,0.6781,0.6781,0.6781,938199986.0
2007-06-04 04:19:00,0.6781,0.6781,0.6781,0.6781,1095599983.0
2007-06-04 04:20:00,0.6781,0.67815,0.6781,0.67815,253600004.0
2007-06-04 04:21:00,0.67815,0.6783,0.67815,0.6782,197400000.0
2007-06-04 04:22:00,0.6782,0.67825,0.6781,0.6781,942300010.0
2007-06-04 04:23:00,0.6782,0.6782,0.6781,0.6781,248400002.0
2007-06-04 04:24:00,0.6781,0.6783,0.6781,0.67825,274799999.0
2007-06-04 04:25:00,0.67825,0.6783,0.67825,0.6783,23200000.0
2007-06-04 04:26:00,0.67825,0.67825,0.6782,0.6782,127599996.0
2007-06-04 04:27:00,0.67825,0.6783,0.6782,0.6783,117299999.0
2007-06-04 04:28:00,0.67825,0.67825,0.67825,0.67825,6400000.0
2007-06-04 04:29:00,0.67814,0.67819,0.6781,0.6781,254699996.0
2007-06-04 04:30:00,0.67808,0.67814,0.67808,0.67814,351799994.0
2007-06-04 04:31:00,0.6783,0.6783,0.6783,0.6783,2400000.0
2007-06-04 04:32:00,0.67825,0.67825,0.6782,0.6782,126000000.0
2007-06-04 04:33:00,0.67806,0.67819,0.678,0.67815,369899997.0
2007-06-04 04:34:00,0.6782,0.6782,0.67815,0.6782,103900003.0
2007-06-04 04:35:00,0.67815,0.67815,0.6781,0.67815,464199994.0
2007-06-04 04:36:00,0.678,0.67812,0.67795,0.67812,196400000.0
2007-06-04 04:37:00,0.67825,0.67825,0.6781,0.6781,200300006.0
2007-06-04 04:38:00,0.6781,0.67815,0.6781,0.67815,94900002.0
2007-06-04 04:39:00,0.67815,0.67815,0.67815,0.67815,4000000.0
2007-06-04 04:40:00,0.6781,0.6781,0.6781,0.6781,84500000.0
2007-06-04 04:41:00,0.67794,0.67811,0.6779,0.67811,129200000.0
2007-06-04 04:42:00,0.67806,0.67809,0.67797,0.678,57600000.0
2007-06-04 04:43:00,0.6781,0.6781,0.67805,0.6781,305500000.0
2007-06-04 04:44:00,0.6781,0.6781,0.6781,0.6781,50200001.0
2007-06-04 04:45:00,0.67795,0.67795,0.67793,0.67793,32800001.0
2007-06-04 04:46:00,0.67797,0.67798,0.67795,0.67795,295700000.0
2007-06-04 04:47:00,0.6781,0.6781,0.6781,0.6781,51000000.0
2007-06-04 04:48:00,0.6781,0.6781,0.678,0.6781,219399998.0
2007-06-04 04:49:00,0.6781,0.6781,0.67795,0.67795,215900002.0
2007-06-04 04:50:00,0.67773,0.67788,0.67773,0.67785,350199996.0
2007-06-04 04:51:00,0.67785,0.67785,0.67785,0.67785,243400002.0
2007-06-04 04:52:00,0.678,0.678,0.678,0.678,52000000.0
2007-06-04 04:53:00,0.678,0.678,0.678,0.678,245600000.0
2007-06-04 04:54:00,0.678,0.678,0.678,0.678,36800000.0
2007-06-04 04:55:00,0.678,0.678,0.678,0.678,291099997.0
2007-06-04 04:56:00,0.67805,0.6781,0.678,0.6781,174800000.0
2007-06-04 04:57:00,0.6781,0.6781,0.678,0.6781,104700004.0
2007-06-04 04:58:00,0.67815,0.67815,0.6781,0.6781,116400002.0
2007-06-04 04:59:00,0.6781,0.6781,0.6781,0.6781,800000.0
2007-06-04 05:00:00,0.6781,0.6781,0.678,0.678,28700000.0
2007-06-04 05:01:00,0.678,0.678,0.678,0.678,201700000.0
2007-06-04 05:02:00,0.678,0.678,0.678,0.678,234500002.0
2007-06-04 05:03:00,0.678,0.6781,0.678,0.6781,107500002.0
2007-06-04 05:04:00,0.67801,0.67805,0.67785,0.67785,405999993.0
2007-06-04 05:05:00,0.67787,0.678,0.67787,0.678,442099989.0
2007-06-04 05:06:00,0.6781,0.6781,0.67805,0.67805,5200000.0
2007-06-04 05:07:00,0.678,0.678,0.67792,0.67799,486400012.0
2007-06-04 05:08:00,0.6781,0.6781,0.678,0.678,80599996.0
2007-06-04 05:09:00,0.678,0.6781,0.678,0.678,307799984.0
2007-06-04 05:10:00,0.678,0.678,0.678,0.678,35900002.0
2007-06-04 05:11:00,0.678,0.678,0.678,0.678,27900000.0
2007-06-04 05:12:00,0.678,0.678,0.678,0.678,127600004.0
2007-06-04 05:13:00,0.6781,0.6781,0.678,0.6781,89100001.0
2007-06-04 05:14:00,0.6781,0.6781,0.67795,0.67805,427000008.0
2007-06-04 05:15:00,0.6781,0.6781,0.678,0.6781,167000008.0
2007-06-04 05:16:00,0.678,0.678,0.678,0.678,269600008.0
2007-06-04 05:17:00,0.678,0.6781,0.678,0.678,112100002.0
2007-06-04 05:18:00,0.678,0.6781,0.678,0.6781,198900004.0
2007-06-04 05:19:00,0.6781,0.6781,0.6781,0.6781,1800000.0
2007-06-04 05:20:00,0.6781,0.6781,0.6781,0.6781,600000.0
2007-06-04 05:21:00,0.6781,0.6781,0.6781,0.6781,600000.0
2007-06-04 05:22:00,0.6781,0.6781,0.678,0.678,128200004.0
2007-06-04 05:23:00,0.67789,0.67803,0.67785,0.67792,503199976.0
2007-06-04 05:24:00,0.678,0.678,0.678,0.678,155400000.0
2007-06-04 05:25:00,0.678,0.6781,0.678,0.678,279300003.0
2007-06-04 05:26:00,0.6779,0.6779,0.67786,0.67789,15200000.0
2007-06-04 05:27:00,0.678,0.67805,0.678,0.678,257700006.0
2007-06-04 05:28:00,0.678,0.678,0.67795,0.67795,244000003.0
2007-06-04 05:29:00,0.678,0.67805,0.678,0.678,360500000.0
2007-06-04 05:30:00,0.67795,0.678,0.67795,0.67795,182200000.0
2007-06-04 05:31:00,0.67795,0.678,0.67795,0.678,121099998.0
2007-06-04 05:32:00,0.678,0.678,0.67795,0.678,132899999.0
2007-06-04 05:33:00,0.678,0.678,0.678,0.678,42600000.0
2007-06-04 05:34:00,0.678,0.678,0.67795,0.67795,13600000.0
2007-06-04 05:35:00,0.678,0.678,0.678,0.678,4000000.0
2007-06-04 05:36:00,0.678,0.678,0.678,0.678,11200000.0
2007-06-04 05:37:00,0.678,0.678,0.67795,0.67795,16800000.0
2007-06-04 05:38:00,0.6779,0.67795,0.6779,0.67795,47200000.0
2007-06-04 05:39:00,0.67775,0.6778,0.67768,0.67776,1491200003.0
2007-06-04 05:40:00,0.67795,0.67795,0.67785,0.6779,23500000.0
2007-06-04 05:41:00,0.67771,0.67778,0.67763,0.67775,1143899997.0
2007-06-04 05:42:00,0.6779,0.6779,0.67785,0.67785,46300000.0
2007-06-04 05:43:00,0.6779,0.6779,0.6779,0.6779,4200000.0
2007-06-04 05:44:00,0.6779,0.67795,0.6779,0.6779,259099994.0
2007-06-04 05:45:00,0.6779,0.67795,0.6779,0.6779,305300006.0
2007-06-04 05:46:00,0.6779,0.67795,0.6779,0.67795,133799998.0
2007-06-04 05:47:00,0.67795,0.67795,0.6779,0.6779,47000000.0
2007-06-04 05:48:00,0.6779,0.6779,0.6779,0.6779,85100000.0
2007-06-04 05:49:00,0.6779,0.678,0.6779,0.6779,202000000.0
2007-06-04 05:50:00,0.67795,0.67795,0.67795,0.67795,24000000.0
2007-06-04 05:51:00,0.6779,0.6779,0.6779,0.6779,84400002.0
2007-06-04 05:52:00,0.6779,0.6779,0.6779,0.6779,78800000.0
2007-06-04 05:53:00,0.67785,0.67791,0.6778,0.67791,92000000.0
2007-06-04 05:54:00,0.6779,0.67795,0.6779,0.67795,76600000.0
2007-06-04 05:55:00,0.6779,0.6779,0.6779,0.6779,39200000.0
2007-06-04 05:56:00,0.6779,0.6779,0.67785,0.6779,215699998.0
2007-06-04 05:57:00,0.67776,0.67784,0.67772,0.67784,589600006.0
2007-06-04 05:58:00,0.6779,0.6779,0.6779,0.6779,207700000.0
2007-06-04 05:59:00,0.67785,0.67785,0.6778,0.67782,537799991.0
2007-06-04 06:00:00,0.6779,0.678,0.6779,0.678,312499996.0
2007-06-04 06:01:00,0.678,0.678,0.6779,0.678,148200001.0
2007-06-04 06:02:00,0.678,0.6781,0.67795,0.67795,490700001.0
2007-06-04 06:03:00,0.678,0.678,0.67795,0.678,262900002.0
2007-06-04 06:04:00,0.678,0.678,0.6778,0.6778,611700007.0
2007-06-04 06:05:00,0.6778,0.6778,0.6778,0.6778,423400002.0
2007-06-04 06:06:00,0.6778,0.6778,0.67775,0.6778,373800010.0
2007-06-04 06:07:00,0.6778,0.6778,0.6778,0.6778,384900006.0
2007-06-04 06:08:00,0.6778,0.67785,0.67775,0.6778,218700003.0
2007-06-04 06:09:00,0.6778,0.6778,0.6777,0.67775,282699999.0
2007-06-04 06:10:00,0.67775,0.6779,0.67775,0.67785,279499999.0
2007-06-04 06:11:00,0.67785,0.67785,0.67775,0.67775,320299998.0
2007-06-04 06:12:00,0.67775,0.6778,0.67775,0.6778,473199999.0
2007-06-04 06:13:00,0.6778,0.6778,0.6777,0.6778,712399996.0
2007-06-04 06:14:00,0.6778,0.6778,0.6778,0.6778,294399997.0
2007-06-04 06:15:00,0.6778,0.6778,0.6778,0.6778,238599999.0
2007-06-04 06:16:00,0.6778,0.6779,0.67775,0.67785,696300001.0
2007-06-04 06:17:00,0.67785,0.6779,0.67785,0.67785,678200004.0
2007-06-04 06:18:00,0.67785,0.67795,0.67785,0.67795,130299999.0
2007-06-04 06:19:00,0.6779,0.67795,0.67785,0.6779,438900004.0
2007-06-04 06:20:00,0.67795,0.67795,0.67785,0.67795,208299998.0
2007-06-04 06:21:00,0.67785,0.67795,0.67785,0.67795,104400001.0
2007-06-04 06:22:00,0.6779,0.67795,0.67785,0.6779,257000000.0
2007-06-04 06:23:00,0.6779,0.6779,0.67785,0.67785,319400001.0
2007-06-04 06:24:00,0.6779,0.6779,0.6779,0.6779,282200002.0
2007-06-04 06:25:00,0.6779,0.67795,0.67785,0.6779,448499991.0
2007-06-04 06:26:00,0.6779,0.67795,0.6779,0.6779,312800001.0
2007-06-04 06:27:00,0.67795,0.67795,0.6778,0.6778,121100000.0
2007-06-04 06:28:00,0.6777,0.67774,0.67765,0.67765,631200001.0
2007-06-04 06:29:00,0.67772,0.67788,0.67764,0.67764,783799999.0
2007-06-04 06:30:00,0.67795,0.67795,0.67795,0.67795,1100000.0
2007-06-04 06:31:00,0.67787,0.67788,0.67778,0.67787,197099997.0
2007-06-04 06:32:00,0.67795,0.67795,0.67795,0.67795,11500000.0
2007-06-04 06:33:00,0.67795,0.67795,0.6778,0.67795,133900002.0
2007-06-04 06:34:00,0.67795,0.67795,0.67785,0.67785,54400000.0
2007-06-04 06:35:00,0.67785,0.67785,0.67785,0.67785,12800000.0
2007-06-04 06:36:00,0.67795,0.678,0.6779,0.6779,315500004.0
2007-06-04 06:37:00,0.6779,0.6779,0.6779,0.6779,91800002.0
2007-06-04 06:38:00,0.6779,0.67795,0.6779,0.67795,113899999.0
2007-06-04 06:39:00,0.6779,0.67795,0.6779,0.6779,287700002.0
2007-06-04 06:40:00,0.6779,0.6779,0.6779,0.6779,73200000.0
2007-06-04 06:41:00,0.6779,0.6779,0.6779,0.6779,88800000.0
2007-06-04 06:42:00,0.67795,0.67795,0.67795,0.67795,8800000.0
2007-06-04 06:43:00,0.67795,0.67795,0.6779,0.6779,48100002.0
2007-06-04 06:44:00,0.6779,0.6779,0.6779,0.6779,29600000.0
2007-06-04 06:45:00,0.6779,0.6779,0.6779,0.6779,32000001.0
2007-06-04 06:46:00,0.67785,0.6779,0.67785,0.6779,41399999.0
2007-06-04 06:47:00,0.67795,0.67795,0.67795,0.67795,5700000.0
2007-06-04 06:48:00,0.67795,0.67795,0.67795,0.67795,6600000.0
2007-06-04 06:49:00,0.67795,0.67795,0.67795,0.67795,1800000.0
2007-06-04 06:50:00,0.67795,0.67795,0.6779,0.67795,31800000.0
2007-06-04 06:51:00,0.6779,0.67795,0.6779,0.67795,129599997.0
2007-06-04 06:52:00,0.67795,0.678,0.67795,0.678,100900000.0
2007-06-04 06:53:00,0.678,0.678,0.678,0.678,32800000.0
2007-06-04 06:54:00,0.678,0.678,0.678,0.678,42000000.0
2007-06-04 06:55:00,0.678,0.678,0.6779,0.678,159399998.0
2007-06-04 06:56:00,0.678,0.67805,0.678,0.67805,57400000.0
2007-06-04 06:57:00,0.67805,0.67805,0.67805,0.67805,9900000.0
2007-06-04 06:58:00,0.67805,0.67805,0.67805,0.67805,25700000.0
2007-06-04 06:59:00,0.67805,0.67805,0.67805,0.67805,9000000.0
2007-06-04 07:00:00,0.67805,0.67805,0.67805,0.67805,9000000.0
2007-06-04 07:01:00,0.67805,0.67815,0.67805,0.6781,294100002.0
2007-06-04 07:02:00,0.67815,0.6782,0.6781,0.6781,83699999.0
2007-06-04 07:03:00,0.67815,0.6782,0.6781,0.6781,151100002.0
2007-06-04 07:04:00,0.6781,0.6781,0.678,0.678,129199996.0
2007-06-04 07:05:00,0.678,0.67805,0.678,0.67805,47000000.0
2007-06-04 07:06:00,0.67805,0.67805,0.67805,0.67805,16000000.0
2007-06-04 07:07:00,0.67805,0.6781,0.678,0.67805,243300001.0
2007-06-04 07:08:00,0.67805,0.6781,0.67795,0.678,528400003.0
2007-06-04 07:09:00,0.678,0.6781,0.67795,0.6781,96700000.0
2007-06-04 07:10:00,0.678,0.678,0.678,0.678,39900002.0
2007-06-04 07:11:00,0.6781,0.6781,0.6781,0.6781,1100000.0
2007-06-04 07:12:00,0.678,0.6781,0.678,0.678,477100016.0
2007-06-04 07:13:00,0.678,0.678,0.678,0.678,129900000.0
2007-06-04 07:14:00,0.678,0.678,0.678,0.678,175500000.0
2007-06-04 07:15:00,0.678,0.678,0.67795,0.678,246200000.0
2007-06-04 07:16:00,0.678,0.678,0.678,0.678,47200000.0
2007-06-04 07:17:00,0.678,0.678,0.67795,0.678,207000000.0
2007-06-04 07:18:00,0.678,0.678,0.6779,0.678,348099998.0
2007-06-04 07:19:00,0.678,0.678,0.6779,0.67795,78599999.0
2007-06-04 07:20:00,0.67795,0.678,0.67795,0.678,206000000.0
2007-06-04 07:21:00,0.67795,0.678,0.67795,0.678,122800004.0
2007-06-04 07:22:00,0.678,0.678,0.67795,0.678,278700004.0
2007-06-04 07:23:00,0.678,0.678,0.678,0.678,291800004.0
2007-06-04 07:24:00,0.678,0.678,0.67795,0.67795,365400006.0
2007-06-04 07:25:00,0.678,0.678,0.678,0.678,282799999.0
2007-06-04 07:26:00,0.678,0.678,0.67795,0.678,310899999.0
2007-06-04 07:27:00,0.67795,0.67805,0.67795,0.678,555399984.0
2007-06-04 07:28:00,0.678,0.678,0.67795,0.678,502200003.0
2007-06-04 07:29:00,0.678,0.678,0.678,0.678,82100003.0
2007-06-04 07:30:00,0.67805,0.67805,0.678,0.678,521599987.0
2007-06-04 07:31:00,0.678,0.67805,0.678,0.67805,47000000.0
2007-06-04 07:32:00,0.67794,0.67798,0.67785,0.67793,1050999996.0
2007-06-04 07:33:00,0.67805,0.67805,0.678,0.678,241500004.0
2007-06-04 07:34:00,0.678,0.67805,0.67795,0.67805,142200000.0
2007-06-04 07:35:00,0.678,0.678,0.67784,0.67784,1789400006.0
2007-06-04 07:36:00,0.678,0.678,0.678,0.678,377199990.0
2007-06-04 07:37:00,0.678,0.67805,0.678,0.67805,47000000.0
2007-06-04 07:38:00,0.678,0.678,0.678,0.678,242300001.0
2007-06-04 07:39:00,0.678,0.678,0.678,0.678,51000000.0
2007-06-04 07:40:00,0.67794,0.67794,0.67772,0.67792,1506999999.0
2007-06-04 07:41:00,0.678,0.678,0.678,0.678,224400000.0
2007-06-04 07:42:00,0.678,0.678,0.678,0.678,69500000.0
2007-06-04 07:43:00,0.678,0.678,0.678,0.678,263700001.0
2007-06-04 07:44:00,0.678,0.6781,0.67795,0.678,699600004.0
2007-06-04 07:45:00,0.678,0.678,0.678,0.678,33500000.0
2007-06-04 07:46:00,0.678,0.6781,0.678,0.67805,325699999.0
2007-06-04 07:47:00,0.6781,0.6781,0.678,0.67805,327300001.0
2007-06-04 07:48:00,0.67805,0.6781,0.67805,0.6781,156999998.0
2007-06-04 07:49:00,0.6781,0.6781,0.6781,0.6781,377500006.0
2007-06-04 07:50:00,0.6781,0.6781,0.67805,0.67805,549000000.0
2007-06-04 07:51:00,0.67805,0.6781,0.678,0.6781,487500000.0
2007-06-04 07:52:00,0.6781,0.6782,0.6781,0.67815,549799996.0
2007-06-04 07:53:00,0.6782,0.6782,0.67815,0.6782,261899999.0
2007-06-04 07:54:00,0.6782,0.6783,0.67815,0.67825,796600003.0
2007-06-04 07:55:00,0.67825,0.6783,0.6782,0.67825,265100002.0
2007-06-04 07:56:00,0.67825,0.67825,0.67825,0.67825,10400000.0
2007-06-04 07:57:00,0.6782,0.6783,0.6782,0.67825,158100000.0
2007-06-04 07:58:00,0.6783,0.6784,0.67825,0.67835,121700001.0
2007-06-04 07:59:00,0.67835,0.67835,0.67835,0.67835,4000000.0
2007-06-04 08:00:00,0.67835,0.67835,0.6782,0.6782,555700000.0
2007-06-04 08:01:00,0.6782,0.6783,0.6782,0.6783,175699999.0
2007-06-04 08:02:00,0.6783,0.6783,0.6782,0.6782,613700002.0
2007-06-04 08:03:00,0.6782,0.6782,0.6782,0.6782,577899993.0
2007-06-04 08:04:00,0.6782,0.6782,0.67805,0.67805,478199987.0
2007-06-04 08:05:00,0.6781,0.6782,0.67805,0.6782,611799990.0
2007-06-04 08:06:00,0.6782,0.6782,0.6781,0.67815,482499997.0
2007-06-04 08:07:00,0.6782,0.6782,0.6781,0.6781,659000011.0
2007-06-04 08:08:00,0.6781,0.6782,0.6781,0.6781,531300003.0
2007-06-04 08:09:00,0.6781,0.67815,0.6781,0.6781,490799998.0
2007-06-04 08:10:00,0.678,0.6781,0.6779,0.678,1705700003.0
2007-06-04 08:11:00,0.678,0.6781,0.67795,0.678,1705700003.0
2007-06-04 08:12:00,0.678,0.6781,0.678,0.678,700600001.0
2007-06-04 08:13:00,0.678,0.678,0.6779,0.67795,1073900009.0
2007-06-04 08:14:00,0.67795,0.678,0.6779,0.67795,930499990.0
2007-06-04 08:15:00,0.67795,0.6781,0.67795,0.6781,302399994.0
2007-06-04 08:16:00,0.67805,0.67805,0.678,0.67805,408500000.0
2007-06-04 08:17:00,0.67805,0.6781,0.678,0.678,820699990.0
2007-06-04 08:18:00,0.678,0.678,0.67795,0.678,719700000.0
2007-06-04 08:19:00,0.678,0.678,0.67795,0.67795,672599990.0
2007-06-04 08:20:00,0.678,0.678,0.6779,0.678,154200000.0
2007-06-04 08:21:00,0.67795,0.678,0.67785,0.6779,490900010.0
2007-06-04 08:22:00,0.6779,0.67795,0.6777,0.6778,1058599997.0
2007-06-04 08:23:00,0.6778,0.6778,0.67765,0.67765,850499993.0
2007-06-04 08:24:00,0.6777,0.6779,0.67765,0.6779,1192299990.0
2007-06-04 08:25:00,0.67785,0.6779,0.6778,0.6778,436199989.0
2007-06-04 08:26:00,0.6778,0.6779,0.6778,0.67785,537499988.0
2007-06-04 08:27:00,0.6779,0.67795,0.67785,0.67795,351400000.0
2007-06-04 08:28:00,0.67785,0.678,0.67785,0.6779,217400001.0
2007-06-04 08:29:00,0.6779,0.6779,0.67775,0.6779,716700006.0
2007-06-04 08:30:00,0.67785,0.6779,0.6778,0.6779,174500002.0
2007-06-04 08:31:00,0.6779,0.6779,0.67785,0.6779,1035500004.0
2007-06-04 08:32:00,0.67785,0.67795,0.67785,0.6779,1772800001.0
2007-06-04 08:33:00,0.6779,0.678,0.6779,0.678,159499997.0
2007-06-04 08:34:00,0.6779,0.678,0.67785,0.67785,951200003.0
2007-06-04 08:35:00,0.6779,0.6779,0.6779,0.6779,499400022.0
2007-06-04 08:36:00,0.6779,0.6779,0.6778,0.6778,349599996.0
2007-06-04 08:37:00,0.6778,0.67785,0.67775,0.6778,1580799976.0
2007-06-04 08:38:00,0.6778,0.6778,0.6777,0.67775,1216500006.0
2007-06-04 08:39:00,0.6777,0.6778,0.6777,0.6777,380099998.0
2007-06-04 08:40:00,0.6778,0.6778,0.67765,0.6778,410300008.0
2007-06-04 08:41:00,0.6778,0.6779,0.6777,0.67775,1517100016.0
2007-06-04 08:42:00,0.6778,0.6778,0.6777,0.6777,1699999988.0
2007-06-04 08:43:00,0.6777,0.6778,0.67765,0.67775,1699999988.0
2007-06-04 08:44:00,0.6778,0.6778,0.67765,0.6777,991500007.0
2007-06-04 08:45:00,0.6777,0.6777,0.67765,0.67765,1434899997.0
2007-06-04 08:46:00,0.6777,0.6778,0.6777,0.6778,1742000013.0
2007-06-04 08:47:00,0.6778,0.6778,0.67765,0.6777,984000007.0
2007-06-04 08:48:00,0.6777,0.6778,0.67765,0.67765,1646899981.0
2007-06-04 08:49:00,0.6776,0.6777,0.6776,0.6776,1859400001.0
2007-06-04 08:50:00,0.6776,0.67775,0.6776,0.6776,1859400001.0
2007-06-04 08:51:00,0.67765,0.6778,0.6776,0.6778,1725800017.0
2007-06-04 08:52:00,0.6776,0.6777,0.6776,0.6777,1371000012.0
2007-06-04 08:53:00,0.6777,0.6777,0.67765,0.67765,1371000012.0
2007-06-04 08:54:00,0.6777,0.6777,0.67755,0.6777,732299997.0
2007-06-04 08:55:00,0.6777,0.6778,0.67765,0.6778,1105199985.0
2007-06-04 08:56:00,0.6778,0.6778,0.6777,0.6778,1479399999.0
2007-06-04 08:57:00,0.6778,0.6778,0.6778,0.6778,1244399996.0
2007-06-04 08:58:00,0.6778,0.6778,0.6778,0.6778,745699986.0
2007-06-04 08:59:00,0.6776,0.6777,0.6776,0.6777,1904300011.0
2007-06-04 09:00:00,0.6778,0.67785,0.67765,0.67785,1904300011.0
2007-06-04 09:01:00,0.6777,0.6778,0.6776,0.6776,1173399989.0
2007-06-04 09:02:00,0.67765,0.6777,0.6776,0.6776,1173399989.0
2007-06-04 09:03:00,0.6775,0.6776,0.6775,0.6776,1856099994.0
2007-06-04 09:04:00,0.6775,0.6776,0.6775,0.6775,1856099994.0
2007-06-04 09:05:00,0.6775,0.6775,0.67745,0.6775,1856099994.0
2007-06-04 09:06:00,0.6775,0.6775,0.67745,0.6775,1383100024.0
2007-06-04 09:07:00,0.6775,0.6775,0.67745,0.67745,438400004.0
2007-06-04 09:08:00,0.6775,0.6775,0.6774,0.6774,2125599999.0
2007-06-04 09:09:00,0.6774,0.67745,0.67735,0.67735,973000010.0
2007-06-04 09:10:00,0.67735,0.6774,0.67735,0.6774,176000000.0
2007-06-04 09:11:00,0.6774,0.6774,0.6774,0.6774,556000002.0
2007-06-04 09:12:00,0.6774,0.6774,0.67735,0.67735,994400019.0
2007-06-04 09:13:00,0.6772,0.6773,0.6772,0.6772,1309100000.0
2007-06-04 09:14:00,0.6773,0.6774,0.67725,0.6774,1309100000.0
2007-06-04 09:15:00,0.6774,0.6774,0.6773,0.6773,1332000000.0
2007-06-04 09:16:00,0.6774,0.6774,0.6773,0.6773,1332000000.0
2007-06-04 09:17:00,0.6774,0.6774,0.67735,0.67735,1332000000.0
2007-06-04 09:18:00,0.67735,0.6774,0.67735,0.67735,1471599987.0
2007-06-04 09:19:00,0.67735,0.6774,0.67735,0.6774,851499984.0
2007-06-04 09:20:00,0.67745,0.6775,0.6774,0.6775,506899994.0
2007-06-04 09:21:00,0.67745,0.67755,0.67745,0.6775,2098899979.0
2007-06-04 09:22:00,0.6775,0.67755,0.6775,0.6775,1251899993.0
2007-06-04 09:23:00,0.6774,0.6775,0.6774,0.6775,1531499994.0
2007-06-04 09:24:00,0.6774,0.6775,0.6774,0.6775,1531499994.0
2007-06-04 09:25:00,0.6774,0.6775,0.6774,0.6774,1531499994.0
2007-06-04 09:26:00,0.6775,0.6775,0.67745,0.6775,1531499994.0
2007-06-04 09:27:00,0.6775,0.6775,0.6774,0.6775,1895899975.0
2007-06-04 09:28:00,0.6776,0.6776,0.6775,0.6776,1895899975.0
2007-06-04 09:29:00,0.6775,0.6776,0.6775,0.67755,1895899975.0
2007-06-04 09:30:00,0.67755,0.6776,0.6775,0.67755,395300003.0
2007-06-04 09:31:00,0.67755,0.6776,0.67755,0.6776,1108100011.0
2007-06-04 09:32:00,0.6775,0.6775,0.6774,0.6774,1798499971.0
2007-06-04 09:33:00,0.6775,0.6775,0.6774,0.6775,1798499971.0
2007-06-04 09:34:00,0.6775,0.6775,0.67745,0.67745,1798499971.0
2007-06-04 09:35:00,0.67745,0.6776,0.67745,0.6776,1980599994.0
2007-06-04 09:36:00,0.6776,0.67765,0.6776,0.67765,1139799986.0
2007-06-04 09:37:00,0.6775,0.6776,0.6775,0.6775,1479099973.0
2007-06-04 09:38:00,0.6776,0.6776,0.6775,0.6775,1479099973.0
2007-06-04 09:39:00,0.67765,0.6777,0.6776,0.67765,1479099973.0
2007-06-04 09:40:00,0.67765,0.67765,0.67755,0.67755,1502700023.0
2007-06-04 09:41:00,0.6776,0.6776,0.6776,0.6776,1271999988.0
2007-06-04 09:42:00,0.6775,0.6776,0.6775,0.6776,1271999988.0
2007-06-04 09:43:00,0.67765,0.6777,0.6776,0.67765,1271999988.0
2007-06-04 09:44:00,0.6775,0.6776,0.6775,0.6775,501700001.0
2007-06-04 09:45:00,0.6777,0.6777,0.6776,0.6776,501700001.0
2007-06-04 09:46:00,0.6776,0.6777,0.6776,0.6777,1202700019.0
2007-06-04 09:47:00,0.6777,0.6778,0.67765,0.6777,1834400019.0
2007-06-04 09:48:00,0.6777,0.6777,0.67765,0.6777,595800013.0
2007-06-04 09:49:00,0.6777,0.6777,0.6776,0.6776,777099972.0
2007-06-04 09:50:00,0.6777,0.6777,0.6777,0.6777,777099972.0
2007-06-04 09:51:00,0.6777,0.6778,0.6777,0.6778,1596999979.0
2007-06-04 09:52:00,0.6778,0.67785,0.67775,0.6778,2098600002.0
2007-06-04 09:53:00,0.67775,0.6779,0.67775,0.6779,1407800010.0
2007-06-04 09:54:00,0.6779,0.6779,0.67785,0.67785,42400000.0
2007-06-04 09:55:00,0.67785,0.6779,0.67775,0.67775,1620400002.0
2007-06-04 09:56:00,0.67775,0.6778,0.67765,0.6778,662899995.0
2007-06-04 09:57:00,0.67775,0.6778,0.6777,0.6778,989000000.0
2007-06-04 09:58:00,0.6778,0.6778,0.6777,0.6777,1489100011.0
2007-06-04 09:59:00,0.6778,0.6779,0.6778,0.6779,1489100011.0
2007-06-04 10:01:00,0.6778,0.6779,0.6778,0.6778,1489100011.0
2007-06-04 10:02:00,0.6777,0.6778,0.6777,0.6778,1489100011.0
2007-06-04 10:03:00,0.6777,0.6778,0.6777,0.6778,1489100011.0
2007-06-04 10:04:00,0.6777,0.6778,0.6777,0.6778,1489100011.0
2007-06-04 10:05:00,0.6778,0.6778,0.67775,0.67775,1489100011.0
2007-06-04 10:06:00,0.6778,0.6778,0.6777,0.6778,1887099995.0
2007-06-04 10:07:00,0.67775,0.6778,0.67775,0.6778,1887099995.0
2007-06-04 10:08:00,0.6778,0.67785,0.6778,0.67785,1875400006.0
2007-06-04 10:09:00,0.67785,0.6779,0.6778,0.6779,1014199992.0
2007-06-04 10:10:00,0.6777,0.6778,0.6777,0.6777,2044500008.0
2007-06-04 10:11:00,0.6778,0.6778,0.6777,0.6778,2044500008.0
2007-06-04 10:12:00,0.67775,0.67785,0.67775,0.67785,2044500008.0
2007-06-04 10:13:00,0.6779,0.6779,0.6778,0.6778,2066799992.0
2007-06-04 10:15:00,0.6778,0.6779,0.6778,0.6779,2066799992.0
2007-06-04 10:16:00,0.6779,0.6779,0.6779,0.6779,657300008.0
2007-06-04 10:17:00,0.6779,0.6779,0.6778,0.67785,1551399985.0
2007-06-04 10:18:00,0.67785,0.6779,0.67775,0.67785,1486600014.0
2007-06-04 10:19:00,0.67785,0.67785,0.67775,0.6778,1168400001.0
2007-06-04 10:21:00,0.67775,0.67785,0.67775,0.6778,1108499997.0
2007-06-04 10:22:00,0.6778,0.67785,0.6777,0.67775,1190399997.0
2007-06-04 10:23:00,0.67775,0.6778,0.6777,0.6777,333600000.0
2007-06-04 10:24:00,0.6777,0.67775,0.6777,0.67775,482499997.0
2007-06-04 10:25:00,0.6778,0.6778,0.6777,0.6778,1873200011.0
2007-06-04 10:26:00,0.6777,0.6778,0.6777,0.6777,2112399988.0
2007-06-04 10:27:00,0.67765,0.6778,0.67765,0.6778,2112399988.0
2007-06-04 10:28:00,0.6778,0.6778,0.6778,0.6778,331100003.0
2007-06-04 10:29:00,0.6778,0.6778,0.67775,0.6778,1101899982.0
2007-06-04 10:30:00,0.6779,0.678,0.6779,0.6779,1866300000.0
2007-06-04 10:31:00,0.6779,0.6779,0.67775,0.6778,1866300000.0
2007-06-04 10:32:00,0.6778,0.6779,0.6778,0.6778,2021899978.0
2007-06-04 10:33:00,0.6779,0.6779,0.6778,0.6778,908299997.0
2007-06-04 10:35:00,0.6779,0.6779,0.67785,0.6779,1043100015.0
2007-06-04 10:36:00,0.6779,0.6779,0.6778,0.67785,589600001.0
2007-06-04 10:37:00,0.6779,0.6779,0.67785,0.6779,657100007.0
2007-06-04 10:38:00,0.6779,0.678,0.6779,0.678,1091199983.0
2007-06-04 10:39:00,0.6779,0.678,0.6779,0.678,1091199983.0
2007-06-04 10:40:00,0.67795,0.67795,0.6779,0.6779,1091199983.0
2007-06-04 10:41:00,0.6779,0.678,0.67785,0.678,1733300015.0
2007-06-04 10:42:00,0.678,0.67805,0.67795,0.67795,1206800003.0
2007-06-04 10:43:00,0.6779,0.678,0.6779,0.6779,1214199985.0
2007-06-04 10:44:00,0.6779,0.678,0.6779,0.678,452200004.0
2007-06-04 10:45:00,0.6779,0.6779,0.6779,0.6779,452200004.0
2007-06-04 10:46:00,0.678,0.678,0.67785,0.6779,452200004.0
2007-06-04 10:47:00,0.678,0.678,0.6779,0.6779,1633899999.0
2007-06-04 10:48:00,0.6779,0.6779,0.67785,0.6779,1633899999.0
2007-06-04 10:49:00,0.6779,0.6779,0.67785,0.6779,964900002.0
2007-06-04 10:50:00,0.67785,0.6779,0.67785,0.6779,80399998.0
2007-06-04 10:51:00,0.67785,0.67785,0.67775,0.67775,809800013.0
2007-06-04 10:52:00,0.67775,0.6779,0.67775,0.6779,512199995.0
2007-06-04 10:53:00,0.6779,0.6779,0.67775,0.6778,559999998.0
2007-06-04 10:54:00,0.67785,0.6779,0.6778,0.67785,167800000.0
2007-06-04 10:55:00,0.6778,0.6779,0.6778,0.6778,2089999973.0
2007-06-04 10:56:00,0.6778,0.6779,0.6778,0.6778,935999995.0
2007-06-04 10:57:00,0.6778,0.6778,0.67775,0.6778,935999995.0
2007-06-04 10:58:00,0.6778,0.6778,0.67775,0.67775,454199993.0
2007-06-04 10:59:00,0.6778,0.6778,0.6778,0.6778,105999999.0
2007-06-04 11:00:00,0.6778,0.6778,0.6778,0.6778,316799994.0
2007-06-04 11:01:00,0.6778,0.6778,0.6777,0.6778,1099299993.0
2007-06-04 11:02:00,0.6777,0.6778,0.6776,0.6777,1873099971.0
2007-06-04 11:03:00,0.6776,0.6777,0.6776,0.6777,1873099971.0
2007-06-04 11:04:00,0.6778,0.6778,0.6777,0.6777,1873099971.0
2007-06-04 11:05:00,0.6778,0.6778,0.6777,0.6778,1873099971.0
2007-06-04 11:06:00,0.6777,0.6778,0.6777,0.6778,1873099971.0
2007-06-04 11:07:00,0.6778,0.6778,0.67765,0.67765,1873099971.0
2007-06-04 11:08:00,0.6777,0.6778,0.6777,0.6778,958999998.0
2007-06-04 11:09:00,0.6779,0.6779,0.6778,0.6778,958999998.0
2007-06-04 11:10:00,0.6779,0.6779,0.6778,0.6778,958999998.0
2007-06-04 11:11:00,0.67785,0.67785,0.6777,0.6778,958999998.0
2007-06-04 11:12:00,0.6777,0.6778,0.6777,0.6778,2131599974.0
2007-06-04 11:13:00,0.6777,0.6778,0.6777,0.6778,2131599974.0
2007-06-04 11:14:00,0.6778,0.6778,0.6777,0.6778,822399997.0
2007-06-04 11:15:00,0.6777,0.6778,0.6777,0.6777,1238499996.0
2007-06-04 11:17:00,0.6776,0.6777,0.6775,0.6776,1238499996.0
2007-06-04 11:18:00,0.6777,0.6778,0.6776,0.6778,1238499996.0
2007-06-04 11:20:00,0.6777,0.6778,0.6777,0.6778,1238499996.0
2007-06-04 11:21:00,0.6777,0.6778,0.6776,0.6777,1238499996.0
2007-06-04 11:22:00,0.6778,0.6778,0.6777,0.6777,1238499996.0
2007-06-04 11:23:00,0.6778,0.6778,0.6777,0.6778,1238499996.0
2007-06-04 11:24:00,0.6777,0.6778,0.6777,0.6778,1238499996.0
2007-06-04 11:25:00,0.6777,0.6778,0.6777,0.6777,1238499996.0
2007-06-04 11:26:00,0.6777,0.6777,0.67765,0.6777,1238499996.0
2007-06-04 11:27:00,0.6777,0.6777,0.67765,0.6777,1970599974.0
2007-06-04 11:28:00,0.6777,0.67775,0.6776,0.67775,1337499986.0
2007-06-04 11:29:00,0.67775,0.6778,0.6777,0.6777,1129500017.0
2007-06-04 11:30:00,0.6777,0.6778,0.6777,0.67775,676999996.0
2007-06-04 11:31:00,0.67775,0.6778,0.67765,0.6777,1030100007.0
2007-06-04 11:32:00,0.6777,0.67775,0.67765,0.6777,1650699985.0
2007-06-04 11:33:00,0.6777,0.6777,0.67755,0.6776,1440200006.0
2007-06-04 11:34:00,0.6776,0.6777,0.67755,0.6776,882500005.0
2007-06-04 11:35:00,0.6776,0.6776,0.6775,0.6776,1439200013.0
2007-06-04 11:36:00,0.6777,0.6777,0.6776,0.6776,1439200013.0
2007-06-04 11:38:00,0.6775,0.6777,0.6775,0.6777,1439200013.0
2007-06-04 11:39:00,0.6776,0.6777,0.6776,0.6776,1439200013.0
2007-06-04 11:40:00,0.6776,0.6776,0.6775,0.67755,1439200013.0
2007-06-04 11:41:00,0.6776,0.67765,0.67755,0.6776,1231600006.0
2007-06-04 11:42:00,0.6777,0.6777,0.6775,0.6775,1856800016.0
2007-06-04 11:43:00,0.6775,0.6775,0.6773,0.6774,1856800016.0
2007-06-04 11:44:00,0.6774,0.6775,0.6774,0.6775,1447600000.0
2007-06-04 11:45:00,0.6775,0.6775,0.6773,0.67745,2126199997.0
2007-06-04 11:46:00,0.6776,0.6777,0.6776,0.6777,1311399991.0
2007-06-04 11:47:00,0.67755,0.67775,0.67755,0.6777,1311399991.0
2007-06-04 11:48:00,0.6777,0.6777,0.67765,0.6777,1395800001.0
2007-06-04 11:49:00,0.6777,0.6777,0.67765,0.6777,538300010.0
2007-06-04 11:50:00,0.6777,0.67775,0.6777,0.67775,1167800016.0
2007-06-04 11:51:00,0.6777,0.6777,0.67765,0.6777,745400012.0
2007-06-04 11:52:00,0.6777,0.67785,0.67765,0.6778,1090700009.0
2007-06-04 11:53:00,0.6778,0.67785,0.67775,0.6778,2064500025.0
2007-06-04 11:54:00,0.67775,0.6779,0.67775,0.6778,2100200033.0
2007-06-04 11:56:00,0.6779,0.6779,0.6778,0.6779,1206400009.0
2007-06-04 11:57:00,0.6778,0.6779,0.6776,0.6778,1206400009.0
2007-06-04 11:58:00,0.6778,0.67785,0.6777,0.6777,1206400009.0
2007-06-04 11:59:00,0.6777,0.6778,0.6777,0.67775,1411499997.0
2007-06-04 12:00:00,0.6778,0.6778,0.67765,0.67765,1327000001.0
2007-06-04 12:01:00,0.67765,0.6778,0.67765,0.6777,542899999.0
2007-06-04 12:02:00,0.6777,0.6777,0.6777,0.6777,46299999.0
2007-06-04 12:03:00,0.67775,0.6778,0.67775,0.67775,60000000.0
2007-06-04 12:04:00,0.6777,0.6777,0.6777,0.6777,405500010.0
2007-06-04 12:05:00,0.6777,0.6778,0.67765,0.67765,662700009.0
2007-06-04 12:07:00,0.6777,0.6777,0.6776,0.6777,693699977.0
2007-06-04 12:08:00,0.6777,0.67775,0.6777,0.6777,943199996.0
2007-06-04 12:09:00,0.6777,0.6778,0.6777,0.6778,942399990.0
2007-06-04 12:10:00,0.6778,0.6778,0.6776,0.67765,2092000015.0
2007-06-04 12:11:00,0.6775,0.6775,0.6775,0.6775,946100026.0
2007-06-04 12:12:00,0.6774,0.6775,0.6774,0.6775,946100026.0
2007-06-04 12:13:00,0.6775,0.67755,0.6775,0.6775,946100026.0
2007-06-04 12:14:00,0.6775,0.67755,0.6775,0.6775,1677300013.0
2007-06-04 12:15:00,0.6775,0.6775,0.67745,0.6775,1706700008.0
2007-06-04 12:16:00,0.67745,0.6776,0.67745,0.6775,550299999.0
2007-06-04 12:17:00,0.6775,0.6775,0.6774,0.6775,909000002.0
2007-06-04 12:18:00,0.67735,0.6775,0.67735,0.6775,909000002.0
2007-06-04 12:19:00,0.6776,0.6776,0.6775,0.6776,1301500009.0
2007-06-04 12:20:00,0.67755,0.6776,0.6775,0.6776,1301500009.0
2007-06-04 12:21:00,0.6776,0.6776,0.6776,0.6776,438200006.0
2007-06-04 12:22:00,0.6776,0.6776,0.67745,0.67745,1711200010.0
2007-06-04 12:23:00,0.6775,0.6776,0.6775,0.6775,2001599981.0
2007-06-04 12:24:00,0.6775,0.6776,0.67745,0.67755,2001599981.0
2007-06-04 12:25:00,0.6775,0.6776,0.6775,0.6776,453899988.0
2007-06-04 12:26:00,0.6776,0.6776,0.67745,0.6775,859300010.0
2007-06-04 12:27:00,0.6775,0.6776,0.67745,0.67745,1262999987.0
2007-06-04 12:28:00,0.67745,0.6776,0.67745,0.67755,1405499983.0
2007-06-04 12:29:00,0.67755,0.67755,0.67745,0.67755,1024800003.0
2007-06-04 12:30:00,0.6775,0.67755,0.67745,0.6775,420800003.0
2007-06-04 12:31:00,0.67745,0.67755,0.67745,0.6775,918000008.0
2007-06-04 12:32:00,0.6775,0.6776,0.6775,0.67755,665700016.0
2007-06-04 12:33:00,0.67755,0.67765,0.67755,0.67755,841600003.0
2007-06-04 12:34:00,0.6776,0.6776,0.67755,0.67755,103900000.0
2007-06-04 12:35:00,0.6776,0.6776,0.67745,0.6775,1491500024.0
2007-06-04 12:36:00,0.6775,0.6775,0.67745,0.67745,457099993.0
2007-06-04 12:37:00,0.6775,0.6775,0.67745,0.6775,962899994.0
2007-06-04 12:38:00,0.6775,0.6776,0.6775,0.6776,1522400008.0
2007-06-04 12:39:00,0.6776,0.6776,0.67755,0.67755,458000003.0
2007-06-04 12:40:00,0.6776,0.6777,0.6776,0.6776,1094699996.0
2007-06-04 12:41:00,0.6776,0.6777,0.67755,0.67765,760399996.0
2007-06-04 12:42:00,0.67755,0.6777,0.67755,0.6777,405500000.0
2007-06-04 12:43:00,0.6777,0.6777,0.6776,0.6777,1215400006.0
2007-06-04 12:44:00,0.6777,0.6777,0.67765,0.6777,650899997.0
2007-06-04 12:45:00,0.6777,0.6777,0.6776,0.6776,1021199975.0
2007-06-04 12:46:00,0.6776,0.6776,0.6776,0.6776,479700005.0
2007-06-04 12:47:00,0.6776,0.6776,0.6776,0.6776,728299984.0
2007-06-04 12:48:00,0.6776,0.67765,0.6776,0.6776,2063800000.0
2007-06-04 12:49:00,0.6776,0.6776,0.6776,0.6776,893200021.0
2007-06-04 12:50:00,0.6777,0.6777,0.6776,0.6776,1025400001.0
2007-06-04 12:51:00,0.67755,0.6776,0.67755,0.6776,1025400001.0
2007-06-04 12:52:00,0.6776,0.6776,0.6775,0.6775,735399996.0
2007-06-04 12:53:00,0.6775,0.6776,0.6775,0.6776,2145499993.0
2007-06-04 12:54:00,0.6776,0.6776,0.67745,0.6776,1227200012.0
2007-06-04 12:55:00,0.6776,0.6777,0.67755,0.67755,1304500007.0
2007-06-04 12:56:00,0.67755,0.6776,0.67755,0.67755,679399988.0
2007-06-04 12:57:00,0.67755,0.6776,0.6775,0.6776,585800000.0
2007-06-04 12:58:00,0.6776,0.6776,0.6776,0.6776,236799990.0
2007-06-04 12:59:00,0.6776,0.6776,0.6775,0.6776,611899995.0
2007-06-04 13:00:00,0.6776,0.6776,0.6775,0.6775,1133500004.0
2007-06-04 13:01:00,0.6775,0.67755,0.6775,0.6775,662399992.0
2007-06-04 13:02:00,0.6775,0.6775,0.67745,0.67745,355100007.0
2007-06-04 13:03:00,0.6775,0.6775,0.67745,0.67745,159199998.0
2007-06-04 13:04:00,0.67745,0.6775,0.6774,0.67745,260499994.0
2007-06-04 13:05:00,0.6774,0.6775,0.6774,0.6775,346300000.0
2007-06-04 13:06:00,0.6775,0.6776,0.6775,0.67755,580500006.0
2007-06-04 13:07:00,0.6775,0.6776,0.6775,0.6775,468100000.0
2007-06-04 13:09:00,0.6775,0.67755,0.67735,0.6774,1651300007.0
2007-06-04 13:10:00,0.6774,0.6775,0.67735,0.6775,764300005.0
2007-06-04 13:11:00,0.6775,0.6775,0.6774,0.6775,886700008.0
2007-06-04 13:12:00,0.6775,0.6777,0.6775,0.6776,1352599999.0
2007-06-04 13:13:00,0.6777,0.6777,0.6776,0.6776,1352599999.0
2007-06-04 13:14:00,0.6776,0.6777,0.6776,0.6776,1352599999.0
2007-06-04 13:15:00,0.67765,0.67765,0.67755,0.6776,436499997.0
2007-06-04 13:16:00,0.6776,0.6777,0.6775,0.6776,1689500015.0
2007-06-04 13:17:00,0.6775,0.6775,0.6775,0.6775,1689500015.0
2007-06-04 13:18:00,0.6775,0.6775,0.67745,0.6775,2042100047.0
2007-06-04 13:19:00,0.6775,0.6775,0.67745,0.6775,1300500026.0
2007-06-04 13:20:00,0.6775,0.6775,0.67745,0.6775,1267500017.0
2007-06-04 13:21:00,0.6775,0.6775,0.67745,0.6775,415399995.0
2007-06-04 13:22:00,0.6775,0.6775,0.6774,0.6775,188800000.0
2007-06-04 13:23:00,0.6774,0.6775,0.6774,0.6775,755599993.0
2007-06-04 13:24:00,0.6774,0.6774,0.6774,0.6774,755599993.0
2007-06-04 13:26:00,0.6776,0.6776,0.6775,0.6775,1045300002.0
2007-06-04 13:27:00,0.6776,0.6776,0.6775,0.6776,1045300002.0
2007-06-04 13:28:00,0.6775,0.67755,0.6775,0.6775,1045300002.0
2007-06-04 13:29:00,0.6775,0.67755,0.67745,0.6775,1638500006.0
2007-06-04 13:30:00,0.6775,0.67755,0.67745,0.67755,877300011.0
2007-06-04 13:31:00,0.6775,0.67755,0.6775,0.67755,139400004.0
2007-06-04 13:32:00,0.67755,0.6777,0.67755,0.6776,2021500006.0
2007-06-04 13:33:00,0.6776,0.6777,0.67755,0.67765,1024399991.0
2007-06-04 13:34:00,0.6777,0.6777,0.6777,0.6777,229800000.0
2007-06-04 13:35:00,0.6777,0.6777,0.67765,0.67765,1106399992.0
2007-06-04 13:36:00,0.67765,0.6777,0.67765,0.67765,39200000.0
2007-06-04 13:37:00,0.6777,0.6777,0.67765,0.6777,75200000.0
2007-06-04 13:38:00,0.6777,0.6777,0.6776,0.6776,1835699977.0
2007-06-04 13:39:00,0.6777,0.6777,0.6775,0.6775,1721500009.0
2007-06-04 13:40:00,0.6776,0.6776,0.6775,0.6776,1721500009.0
2007-06-04 13:41:00,0.6775,0.6776,0.6775,0.6776,1721500009.0
2007-06-04 13:42:00,0.6775,0.6776,0.6775,0.6776,1721500009.0
2007-06-04 13:43:00,0.6775,0.6776,0.6775,0.6776,1721500009.0
2007-06-04 13:44:00,0.67755,0.67755,0.67745,0.6775,1721500009.0
2007-06-04 13:45:00,0.6775,0.6776,0.67745,0.67745,1498100016.0
2007-06-04 13:46:00,0.67745,0.67745,0.67735,0.6774,1825800004.0
2007-06-04 13:47:00,0.67745,0.6775,0.6774,0.6775,888999998.0
2007-06-04 13:49:00,0.67745,0.6775,0.67745,0.6775,1078799997.0
2007-06-04 13:50:00,0.6775,0.67755,0.67745,0.6775,1725199983.0
2007-06-04 13:52:00,0.6775,0.6776,0.6775,0.6776,1538699999.0
2007-06-04 13:53:00,0.6777,0.6777,0.6777,0.6777,1864300002.0
2007-06-04 13:54:00,0.6778,0.6778,0.6778,0.6778,1864300002.0
2007-06-04 13:57:00,0.6778,0.6779,0.6778,0.6779,1864300002.0
2007-06-04 13:58:00,0.6779,0.67795,0.6779,0.6779,1755400001.0
2007-06-04 13:59:00,0.6778,0.6779,0.6778,0.6778,944400010.0
2007-06-04 14:00:00,0.6779,0.6779,0.6778,0.6779,944400010.0
2007-06-04 14:01:00,0.6779,0.6779,0.67775,0.67775,944400010.0
2007-06-04 14:02:00,0.6778,0.6779,0.6778,0.6779,1640600011.0
2007-06-04 14:03:00,0.67785,0.6779,0.6778,0.67785,1640600011.0
2007-06-04 14:04:00,0.6778,0.6779,0.6778,0.6779,513499993.0
2007-06-04 14:05:00,0.678,0.6781,0.6779,0.6781,618900003.0
2007-06-04 14:06:00,0.678,0.6782,0.678,0.6781,618900003.0
2007-06-04 14:07:00,0.6781,0.6781,0.67795,0.67805,618900003.0
2007-06-04 14:08:00,0.678,0.678,0.678,0.678,1796600015.0
2007-06-04 14:09:00,0.678,0.6781,0.678,0.6781,1796600015.0
2007-06-04 14:11:00,0.678,0.6781,0.678,0.6781,1804200005.0
2007-06-04 14:12:00,0.678,0.6781,0.678,0.6781,1804200005.0
2007-06-04 14:13:00,0.678,0.6781,0.6779,0.6779,1804200005.0
2007-06-04 14:15:00,0.6778,0.6779,0.6778,0.6778,1804200005.0
2007-06-04 14:16:00,0.6779,0.6779,0.67785,0.6779,1804200005.0
2007-06-04 14:17:00,0.67785,0.6779,0.6778,0.67785,1256499996.0
2007-06-04 14:18:00,0.6779,0.6779,0.6778,0.6779,1367199975.0
2007-06-04 14:19:00,0.6778,0.6778,0.6777,0.6778,1367199975.0
2007-06-04 14:20:00,0.6777,0.6778,0.6777,0.6777,1367199975.0
2007-06-04 14:21:00,0.67775,0.6778,0.6777,0.67775,1367199975.0
2007-06-04 14:22:00,0.6778,0.6778,0.6777,0.6778,1042700024.0
2007-06-04 14:23:00,0.6778,0.6778,0.6777,0.6778,1260799995.0
2007-06-04 14:24:00,0.6778,0.6778,0.67765,0.6778,2093600019.0
2007-06-04 14:25:00,0.6778,0.6779,0.67765,0.67785,1689800015.0
2007-06-04 14:26:00,0.67785,0.6779,0.67785,0.6779,398900011.0
2007-06-04 14:27:00,0.6779,0.6779,0.6778,0.6779,1984900000.0
2007-06-04 14:28:00,0.6779,0.6779,0.6778,0.67785,1620099970.0
2007-06-04 14:29:00,0.6779,0.6779,0.6777,0.6777,1455599999.0
2007-06-04 14:30:00,0.6778,0.6778,0.6777,0.6777,1455599999.0
2007-06-04 14:31:00,0.6778,0.6778,0.6776,0.6777,1455599999.0
2007-06-04 14:32:00,0.67775,0.6778,0.6777,0.6778,1455599999.0
2007-06-04 14:33:00,0.6778,0.678,0.6777,0.6779,1385099998.0
2007-06-04 14:34:00,0.678,0.678,0.6778,0.6778,1385099998.0
2007-06-04 14:35:00,0.6779,0.6779,0.6778,0.6778,1385099998.0
2007-06-04 14:36:00,0.6779,0.6779,0.6778,0.6778,1385099998.0
2007-06-04 14:37:00,0.6777,0.6778,0.6777,0.6778,1385099998.0
2007-06-04 14:38:00,0.6779,0.6779,0.6778,0.6778,1385099998.0
2007-06-04 14:39:00,0.6779,0.6779,0.6778,0.67785,1385099998.0
2007-06-04 14:40:00,0.6779,0.6779,0.6778,0.6778,1902700000.0
2007-06-04 14:41:00,0.67795,0.678,0.6779,0.678,1902700000.0
2007-06-04 14:42:00,0.678,0.678,0.6779,0.6779,740800000.0
2007-06-04 14:43:00,0.6778,0.6779,0.6778,0.6779,740800000.0
2007-06-04 14:44:00,0.678,0.678,0.67795,0.67795,740800000.0
2007-06-04 14:45:00,0.67795,0.67805,0.67795,0.678,1070699995.0
2007-06-04 14:46:00,0.678,0.678,0.6779,0.678,2069200010.0
2007-06-04 14:47:00,0.678,0.678,0.6779,0.67795,1786600007.0
2007-06-04 14:48:00,0.678,0.678,0.6779,0.67795,444900002.0
2007-06-04 14:49:00,0.67795,0.678,0.67795,0.67795,279200000.0
2007-06-04 14:50:00,0.6778,0.6778,0.6778,0.6778,1905800035.0
2007-06-04 14:51:00,0.6779,0.67795,0.6779,0.6779,1905800035.0
2007-06-04 14:52:00,0.6779,0.67795,0.67785,0.6779,2075899997.0
2007-06-04 14:53:00,0.6779,0.6779,0.6778,0.6779,1006200004.0
2007-06-04 14:54:00,0.6778,0.6779,0.6778,0.6779,1006200004.0
2007-06-04 14:55:00,0.6778,0.6778,0.6777,0.6777,1006200004.0
2007-06-04 14:56:00,0.6779,0.6779,0.6778,0.6778,1006200004.0
2007-06-04 14:57:00,0.6777,0.6779,0.6777,0.6778,1006200004.0
2007-06-04 14:58:00,0.67785,0.67795,0.67785,0.6779,1006200004.0
2007-06-04 14:59:00,0.6779,0.67795,0.6778,0.6779,2013799999.0
2007-06-04 15:00:00,0.67785,0.6779,0.67785,0.6779,1163799996.0
2007-06-04 15:01:00,0.6777,0.6778,0.6777,0.6777,1452200007.0
2007-06-04 15:02:00,0.6778,0.6778,0.6778,0.6778,1452200007.0
2007-06-04 15:03:00,0.6777,0.6778,0.6777,0.6777,1452200007.0
2007-06-04 15:04:00,0.6778,0.6778,0.6777,0.6777,1452200007.0
2007-06-04 15:05:00,0.6776,0.6777,0.6776,0.6777,1452200007.0
2007-06-04 15:06:00,0.6778,0.6778,0.67775,0.6778,1452200007.0
2007-06-04 15:07:00,0.6778,0.6778,0.6778,0.6778,747300004.0
2007-06-04 15:08:00,0.6778,0.6778,0.6777,0.6778,729700005.0
2007-06-04 15:09:00,0.6777,0.6778,0.6777,0.6777,729700005.0
2007-06-04 15:10:00,0.6778,0.6778,0.6777,0.6777,729700005.0
2007-06-04 15:11:00,0.6778,0.6778,0.6777,0.6778,729700005.0
2007-06-04 15:12:00,0.6777,0.6778,0.6777,0.6777,729700005.0
2007-06-04 15:13:00,0.6778,0.6778,0.6777,0.67775,729700005.0
2007-06-04 15:16:00,0.6776,0.6777,0.6776,0.6776,1435399999.0
2007-06-04 15:17:00,0.6777,0.6777,0.6776,0.6776,1435399999.0
2007-06-04 15:18:00,0.6777,0.6777,0.6776,0.6777,1435399999.0
2007-06-04 15:19:00,0.6776,0.6777,0.6775,0.6777,1435399999.0
2007-06-04 15:20:00,0.6776,0.6777,0.6776,0.6777,1435399999.0
2007-06-04 15:21:00,0.6776,0.6777,0.6776,0.6777,1435399999.0
2007-06-04 15:22:00,0.6776,0.6777,0.6776,0.6777,1435399999.0
2007-06-04 15:23:00,0.6778,0.6778,0.6777,0.6778,1435399999.0
2007-06-04 15:24:00,0.6777,0.6778,0.6777,0.6778,1435399999.0
2007-06-04 15:25:00,0.6777,0.6779,0.6777,0.6778,1435399999.0
2007-06-04 15:26:00,0.6779,0.6779,0.6778,0.6778,1435399999.0
2007-06-04 15:27:00,0.67785,0.6779,0.6778,0.6779,1435399999.0
2007-06-04 15:28:00,0.6779,0.6779,0.67785,0.6779,1100399998.0
2007-06-04 15:29:00,0.6779,0.6779,0.67775,0.67785,875599999.0
2007-06-04 15:30:00,0.6779,0.6779,0.6778,0.6779,1955199988.0
2007-06-04 15:31:00,0.6778,0.6779,0.6778,0.6778,1955199988.0
2007-06-04 15:32:00,0.6779,0.6779,0.6778,0.6779,1955199988.0
2007-06-04 15:33:00,0.6779,0.6779,0.67785,0.67785,1955199988.0
2007-06-04 15:34:00,0.6779,0.6779,0.6779,0.6779,2059499972.0
2007-06-04 15:35:00,0.678,0.678,0.6778,0.6779,1656600011.0
2007-06-04 15:36:00,0.6778,0.6779,0.6778,0.6779,1656600011.0
2007-06-04 15:37:00,0.678,0.678,0.6779,0.678,1656600011.0
2007-06-04 15:38:00,0.6779,0.678,0.6779,0.6779,1656600011.0
2007-06-04 15:39:00,0.678,0.678,0.67795,0.678,1656600011.0
2007-06-04 15:40:00,0.678,0.678,0.6778,0.6778,1433900002.0
2007-06-04 15:41:00,0.6777,0.6778,0.6777,0.6778,1433900002.0
2007-06-04 15:42:00,0.6777,0.6779,0.6777,0.6779,1433900002.0
2007-06-04 15:43:00,0.6778,0.6779,0.6777,0.6777,1433900002.0
2007-06-04 15:44:00,0.6779,0.6779,0.67775,0.6778,1433900002.0
2007-06-04 15:45:00,0.6778,0.6778,0.6778,0.6778,1591500019.0
2007-06-04 15:47:00,0.6777,0.6778,0.6777,0.6778,1591500019.0
2007-06-04 15:48:00,0.6779,0.6779,0.6778,0.6778,1591500019.0
2007-06-04 15:49:00,0.6779,0.6779,0.6778,0.6778,1591500019.0
2007-06-04 15:50:00,0.6779,0.6779,0.67785,0.67785,1591500019.0
2007-06-04 15:51:00,0.6779,0.6779,0.6779,0.6779,1017600004.0
2007-06-04 15:52:00,0.6779,0.6779,0.6779,0.6779,1519900029.0
2007-06-04 15:53:00,0.6779,0.6779,0.6779,0.6779,1836900032.0
2007-06-04 15:54:00,0.6779,0.67795,0.6779,0.6779,1755499978.0
2007-06-04 15:55:00,0.6779,0.6779,0.67775,0.6779,1642600005.0
2007-06-04 15:56:00,0.67785,0.6779,0.67775,0.6778,1684200009.0
2007-06-04 15:58:00,0.6777,0.6779,0.6777,0.6778,1150600011.0
2007-06-04 15:59:00,0.6777,0.6778,0.6777,0.6777,1150600011.0
2007-06-04 16:00:00,0.6776,0.6778,0.6776,0.6777,1150600011.0
2007-06-04 16:01:00,0.6778,0.6778,0.6777,0.6778,1150600011.0
2007-06-04 16:02:00,0.6777,0.6778,0.6777,0.6778,1150600011.0
2007-06-04 16:03:00,0.6777,0.6778,0.6777,0.6777,1150600011.0
2007-06-04 16:04:00,0.6776,0.6778,0.6776,0.6778,1150600011.0
2007-06-04 16:05:00,0.6779,0.6779,0.6779,0.6779,1150600011.0
2007-06-04 16:06:00,0.6779,0.6779,0.67785,0.6779,1150600011.0
2007-06-04 16:07:00,0.6777,0.6778,0.6777,0.6778,1049000001.0
2007-06-04 16:08:00,0.6777,0.6778,0.6777,0.6778,1049000001.0
2007-06-04 16:09:00,0.6779,0.6779,0.6778,0.6779,1049000001.0
2007-06-04 16:10:00,0.67795,0.678,0.67795,0.678,1049000001.0
2007-06-04 16:11:00,0.6778,0.6779,0.6778,0.6778,719799994.0
2007-06-04 16:12:00,0.67785,0.6779,0.67785,0.6779,719799994.0
2007-06-04 16:13:00,0.6779,0.6779,0.67785,0.6779,917300001.0
2007-06-04 16:14:00,0.6779,0.6779,0.6778,0.6779,924999990.0
2007-06-04 16:15:00,0.6779,0.6779,0.6778,0.67785,1229600008.0
2007-06-04 16:16:00,0.6777,0.6778,0.6777,0.6778,940600000.0
2007-06-04 16:17:00,0.6779,0.6779,0.6778,0.6778,940600000.0
2007-06-04 16:18:00,0.67785,0.6779,0.6778,0.67785,940600000.0
2007-06-04 16:19:00,0.67785,0.67785,0.6778,0.6778,452399999.0
2007-06-04 16:20:00,0.67785,0.6779,0.67775,0.67785,1708399985.0
2007-06-04 16:21:00,0.6779,0.6779,0.6777,0.6778,1917399994.0
2007-06-04 16:22:00,0.6777,0.6778,0.6777,0.6778,1917399994.0
2007-06-04 16:23:00,0.6777,0.6778,0.6777,0.6777,1917399994.0
2007-06-04 16:24:00,0.6778,0.67785,0.6778,0.6778,1917399994.0
2007-06-04 16:25:00,0.6777,0.6777,0.6776,0.6776,1139700011.0
2007-06-04 16:26:00,0.6775,0.6776,0.6775,0.6776,1139700011.0
2007-06-04 16:27:00,0.6775,0.6776,0.6775,0.6775,1139700011.0
2007-06-04 16:28:00,0.6776,0.6776,0.6776,0.6776,1139700011.0
2007-06-04 16:29:00,0.6777,0.6777,0.6775,0.6775,1139700011.0
2007-06-04 16:30:00,0.6774,0.6775,0.6774,0.6774,1139700011.0
2007-06-04 16:31:00,0.6775,0.6775,0.6774,0.6774,1139700011.0
2007-06-04 16:32:00,0.6775,0.6775,0.6774,0.67745,1139700011.0
2007-06-04 16:33:00,0.67745,0.6775,0.67745,0.6775,550500009.0
2007-06-04 16:34:00,0.6775,0.6775,0.6774,0.6775,1455599994.0
2007-06-04 16:35:00,0.6774,0.6775,0.6774,0.6775,1455599994.0
2007-06-04 16:36:00,0.6774,0.6775,0.6774,0.6774,1455599994.0
2007-06-04 16:37:00,0.6773,0.6775,0.6773,0.6774,1455599994.0
2007-06-04 16:38:00,0.6774,0.6775,0.6774,0.6774,1455599994.0
2007-06-04 16:39:00,0.6774,0.67745,0.6774,0.6774,1775100007.0
2007-06-04 16:40:00,0.6772,0.6773,0.6771,0.6772,704700003.0
2007-06-04 16:41:00,0.6771,0.6773,0.6771,0.6773,704700003.0
2007-06-04 16:42:00,0.6772,0.6773,0.6772,0.6772,704700003.0
2007-06-04 16:43:00,0.6773,0.6774,0.6772,0.6772,704700003.0
2007-06-04 16:44:00,0.67735,0.6774,0.67735,0.6774,704700003.0
2007-06-04 16:45:00,0.6774,0.6774,0.6773,0.6773,1915700014.0
2007-06-04 16:46:00,0.6774,0.6774,0.67735,0.67735,1915700014.0
2007-06-04 16:48:00,0.6773,0.6773,0.6773,0.6773,1886999976.0
2007-06-04 16:49:00,0.6773,0.6773,0.67715,0.67725,1118399992.0
2007-06-04 16:51:00,0.6771,0.6772,0.6771,0.6772,1734800006.0
2007-06-04 16:52:00,0.6771,0.6772,0.6771,0.6771,1734800006.0
2007-06-04 16:54:00,0.6772,0.6772,0.6771,0.67715,1734800006.0
2007-06-04 16:55:00,0.6771,0.6772,0.6771,0.67715,1570699998.0
2007-06-04 16:56:00,0.67715,0.6772,0.6771,0.6771,1211399999.0
2007-06-04 16:57:00,0.677,0.6771,0.677,0.6771,963900002.0
2007-06-04 16:58:00,0.677,0.6771,0.677,0.677,963900002.0
2007-06-04 16:59:00,0.6771,0.6771,0.677,0.677,963900002.0
2007-06-04 17:00:00,0.6771,0.6772,0.677,0.6771,963900002.0
2007-06-04 17:01:00,0.677,0.6771,0.677,0.6771,963900002.0
2007-06-04 17:02:00,0.67715,0.6772,0.67715,0.6772,963900002.0
2007-06-04 17:03:00,0.6772,0.6772,0.6771,0.6771,1716400001.0
2007-06-04 17:04:00,0.6772,0.6772,0.6771,0.6772,1716400001.0
2007-06-04 17:06:00,0.6771,0.6772,0.6771,0.6771,1716400001.0
2007-06-04 17:07:00,0.6772,0.67725,0.67715,0.6772,1716400001.0
2007-06-04 17:08:00,0.67725,0.6773,0.6772,0.6773,2091399987.0
2007-06-04 17:09:00,0.6773,0.6773,0.6772,0.6773,1488599982.0
2007-06-04 17:10:00,0.6773,0.6773,0.6772,0.6773,762200013.0
2007-06-04 17:11:00,0.6773,0.6773,0.6772,0.6773,986000007.0
2007-06-04 17:12:00,0.6773,0.6773,0.67715,0.6772,1678099996.0
2007-06-04 17:13:00,0.67725,0.67725,0.6772,0.6772,586400000.0
2007-06-04 17:14:00,0.6772,0.6772,0.6772,0.6772,752299995.0
2007-06-04 17:15:00,0.6772,0.6772,0.67715,0.6772,1938700009.0
2007-06-04 17:16:00,0.6771,0.6772,0.677,0.677,1628199998.0
2007-06-04 17:17:00,0.6771,0.6771,0.6771,0.6771,1628199998.0
2007-06-04 17:18:00,0.6771,0.6771,0.6769,0.6769,1605300006.0
2007-06-04 17:19:00,0.677,0.677,0.6768,0.6769,1605300006.0
2007-06-04 17:20:00,0.6768,0.677,0.6767,0.6769,1605300006.0
2007-06-04 17:21:00,0.677,0.677,0.6768,0.6769,1605300006.0
2007-06-04 17:22:00,0.677,0.677,0.6768,0.677,1605300006.0
2007-06-04 17:24:00,0.6769,0.677,0.6769,0.6769,1605300006.0
2007-06-04 17:25:00,0.6768,0.6769,0.6768,0.6769,1605300006.0
2007-06-04 17:26:00,0.6768,0.677,0.6768,0.677,1605300006.0
2007-06-04 17:28:00,0.6771,0.6771,0.6771,0.6771,1605300006.0
2007-06-04 17:29:00,0.677,0.6771,0.677,0.6771,1605300006.0
2007-06-04 17:30:00,0.6771,0.6772,0.6771,0.6772,1605300006.0
2007-06-04 17:31:00,0.677,0.6772,0.677,0.6772,1719199998.0
2007-06-04 17:32:00,0.6773,0.6773,0.6772,0.6772,1719199998.0
2007-06-04 17:33:00,0.6773,0.6773,0.6772,0.6772,1719199998.0
2007-06-04 17:34:00,0.6771,0.6772,0.6771,0.6772,1719199998.0
2007-06-04 17:35:00,0.6771,0.6772,0.6771,0.6771,1719199998.0
2007-06-04 17:36:00,0.6772,0.6772,0.67715,0.6772,1719199998.0
2007-06-04 17:37:00,0.6773,0.6773,0.6772,0.6773,1067400018.0
2007-06-04 17:38:00,0.6772,0.6772,0.6772,0.6772,1067400018.0
2007-06-04 17:39:00,0.6771,0.6772,0.6771,0.6771,1067400018.0
2007-06-04 17:40:00,0.6772,0.6772,0.67715,0.6772,1067400018.0
2007-06-04 17:41:00,0.67715,0.6772,0.67715,0.6772,1266000016.0
2007-06-04 17:42:00,0.6772,0.6772,0.6771,0.6772,1381200008.0
2007-06-04 17:43:00,0.6771,0.6772,0.6771,0.6772,1381200008.0
2007-06-04 17:44:00,0.6773,0.6773,0.67725,0.6773,1381200008.0
2007-06-04 17:45:00,0.6772,0.6772,0.6771,0.6771,1721400000.0
2007-06-04 17:46:00,0.6772,0.6772,0.6771,0.6772,1721400000.0
2007-06-04 17:47:00,0.6771,0.6772,0.6771,0.6771,1721400000.0
2007-06-04 17:48:00,0.6772,0.6772,0.6771,0.6772,1721400000.0
2007-06-04 17:49:00,0.6772,0.6772,0.6771,0.67715,1627600000.0
2007-06-04 17:50:00,0.67715,0.67715,0.6771,0.6771,1545299992.0
2007-06-04 17:52:00,0.6771,0.6771,0.67705,0.67705,1639000009.0
2007-06-04 17:53:00,0.677,0.6771,0.6769,0.677,1274300000.0
2007-06-04 17:54:00,0.67705,0.6771,0.677,0.6771,1274300000.0
2007-06-04 17:55:00,0.6769,0.677,0.6769,0.6769,210300006.0
2007-06-04 17:57:00,0.677,0.677,0.6769,0.677,210300006.0
2007-06-04 17:58:00,0.6768,0.6769,0.6768,0.6768,2121200002.0
2007-06-04 17:59:00,0.6769,0.6769,0.6768,0.6769,2121200002.0
2007-06-04 18:00:00,0.677,0.677,0.6769,0.677,2121200002.0
2007-06-04 18:01:00,0.677,0.67705,0.67695,0.67705,2121200002.0
2007-06-04 18:02:00,0.6771,0.6771,0.6769,0.6769,825099996.0
2007-06-04 18:03:00,0.677,0.677,0.677,0.677,825099996.0
2007-06-04 18:04:00,0.677,0.677,0.6769,0.67695,1611299983.0
2007-06-04 18:05:00,0.67695,0.677,0.6768,0.6769,2033200007.0
2007-06-04 18:06:00,0.67685,0.67695,0.67685,0.67685,1766600002.0
2007-06-04 18:07:00,0.6769,0.677,0.6769,0.6769,1186399997.0
2007-06-04 18:08:00,0.6769,0.677,0.67685,0.677,944800013.0
2007-06-04 18:09:00,0.677,0.677,0.67695,0.677,303200000.0
2007-06-04 18:10:00,0.677,0.677,0.6769,0.6769,1065099989.0
2007-06-04 18:11:00,0.67695,0.677,0.6769,0.67695,1065099989.0
2007-06-04 18:12:00,0.67685,0.6769,0.67685,0.6769,1440099987.0
2007-06-04 18:13:00,0.6769,0.677,0.6769,0.677,862600006.0
2007-06-04 18:14:00,0.677,0.677,0.67695,0.677,1706100006.0
2007-06-04 18:15:00,0.677,0.677,0.67695,0.67695,500400001.0
2007-06-04 18:16:00,0.67695,0.677,0.6769,0.677,1250199998.0
2007-06-04 18:17:00,0.677,0.677,0.67695,0.677,763899999.0
2007-06-04 18:18:00,0.677,0.677,0.67695,0.67695,1559299998.0
2007-06-04 18:19:00,0.67695,0.677,0.67695,0.677,1412500007.0
2007-06-04 18:20:00,0.677,0.677,0.677,0.677,751500005.0
2007-06-04 18:21:00,0.677,0.67705,0.677,0.67705,613900007.0
2007-06-04 18:22:00,0.67705,0.67705,0.67705,0.67705,16000000.0
2007-06-04 18:23:00,0.67705,0.6771,0.67705,0.6771,221200000.0
2007-06-04 18:24:00,0.677,0.6771,0.677,0.677,1095000013.0
2007-06-04 18:25:00,0.6771,0.6771,0.6771,0.6771,1095000013.0
2007-06-04 18:26:00,0.6771,0.67715,0.6771,0.67715,294200000.0
2007-06-04 18:27:00,0.67715,0.67715,0.6771,0.6771,899599995.0
2007-06-04 18:28:00,0.677,0.6771,0.677,0.6771,405599997.0
2007-06-04 18:29:00,0.6771,0.6771,0.67705,0.6771,405599997.0
2007-06-04 18:30:00,0.6771,0.6771,0.67695,0.67695,866399999.0
2007-06-04 18:31:00,0.677,0.677,0.677,0.677,514999995.0
2007-06-04 18:32:00,0.677,0.677,0.677,0.677,2044599969.0
2007-06-04 18:33:00,0.677,0.677,0.677,0.677,683300009.0
2007-06-04 18:34:00,0.677,0.677,0.67695,0.67695,1875699936.0
2007-06-04 18:35:00,0.67695,0.677,0.67695,0.677,277899996.0
2007-06-04 18:36:00,0.677,0.67705,0.677,0.67705,1184500014.0
2007-06-04 18:37:00,0.67705,0.6771,0.67695,0.677,1675799988.0
2007-06-04 18:38:00,0.67695,0.677,0.67695,0.677,1870000003.0
2007-06-04 18:39:00,0.6769,0.677,0.6769,0.6769,1299400011.0
2007-06-04 18:40:00,0.67695,0.677,0.67695,0.677,1299400011.0
2007-06-04 18:41:00,0.677,0.677,0.677,0.677,647399997.0
2007-06-04 18:42:00,0.677,0.677,0.67695,0.67695,826099991.0
2007-06-04 18:43:00,0.677,0.677,0.67695,0.677,876199997.0
2007-06-04 18:44:00,0.677,0.677,0.6769,0.6769,967899992.0
2007-06-04 18:45:00,0.6769,0.677,0.6769,0.67695,523500009.0
2007-06-04 18:46:00,0.6769,0.677,0.6769,0.677,1324200000.0
2007-06-04 18:47:00,0.677,0.677,0.67695,0.67695,1517200003.0
2007-06-04 18:48:00,0.67695,0.677,0.6769,0.6769,299700001.0
2007-06-04 18:49:00,0.6769,0.6769,0.6769,0.6769,1073599991.0
2007-06-04 18:50:00,0.6769,0.6769,0.6769,0.6769,118400000.0
2007-06-04 18:51:00,0.6769,0.6769,0.67685,0.6769,873400011.0
2007-06-04 18:52:00,0.67685,0.6769,0.67685,0.6769,454400014.0
2007-06-04 18:53:00,0.6769,0.6769,0.6769,0.6769,499300016.0
2007-06-04 18:54:00,0.6769,0.67695,0.67685,0.67695,1447900016.0
2007-06-04 18:55:00,0.67695,0.67695,0.6769,0.6769,791900006.0
2007-06-04 18:56:00,0.6769,0.677,0.6769,0.677,880300003.0
2007-06-04 18:57:00,0.677,0.677,0.677,0.677,849500006.0
2007-06-04 18:58:00,0.67695,0.67705,0.67695,0.677,924699993.0
2007-06-04 18:59:00,0.677,0.67705,0.677,0.677,913600006.0
2007-06-04 19:00:00,0.677,0.677,0.67695,0.677,979499993.0
2007-06-04 19:01:00,0.677,0.677,0.67695,0.677,219199997.0
2007-06-04 19:02:00,0.67695,0.677,0.67695,0.677,675399991.0
2007-06-04 19:03:00,0.677,0.677,0.67695,0.677,261900000.0
2007-06-04 19:04:00,0.677,0.677,0.677,0.677,937499992.0
2007-06-04 19:05:00,0.677,0.677,0.6769,0.677,1465400000.0
2007-06-04 19:06:00,0.677,0.677,0.6769,0.6769,1981700004.0
2007-06-04 19:07:00,0.6769,0.67695,0.6769,0.6769,1947100004.0
2007-06-04 19:08:00,0.6769,0.6769,0.6769,0.6769,575700002.0
2007-06-04 19:09:00,0.67685,0.6769,0.6768,0.6769,1183099984.0
2007-06-04 19:10:00,0.6769,0.6769,0.6768,0.6769,832199998.0
2007-06-04 19:11:00,0.6769,0.6769,0.67685,0.6769,238900000.0
2007-06-04 19:12:00,0.67685,0.6769,0.67685,0.6769,84200000.0
2007-06-04 19:13:00,0.6769,0.6769,0.6769,0.6769,441100002.0
2007-06-04 19:14:00,0.6769,0.6769,0.67685,0.6769,1287400007.0
2007-06-04 19:15:00,0.6769,0.6769,0.6769,0.6769,152800000.0
2007-06-04 19:16:00,0.6769,0.6769,0.6769,0.6769,155200000.0
2007-06-04 19:17:00,0.6769,0.6769,0.6769,0.6769,463800008.0
2007-06-04 19:18:00,0.6769,0.6769,0.6769,0.6769,168800000.0
2007-06-04 19:19:00,0.6769,0.6769,0.6768,0.6768,1511399997.0
2007-06-04 19:20:00,0.67695,0.67695,0.6769,0.67695,1511399997.0
2007-06-04 19:21:00,0.67695,0.677,0.6769,0.677,964799996.0
2007-06-04 19:22:00,0.677,0.677,0.677,0.677,458100005.0
2007-06-04 19:23:00,0.677,0.677,0.677,0.677,830100002.0
2007-06-04 19:24:00,0.677,0.677,0.6769,0.67695,468899996.0
2007-06-04 19:25:00,0.677,0.677,0.67695,0.67695,36800000.0
2007-06-04 19:26:00,0.67695,0.677,0.67695,0.677,264000000.0
2007-06-04 19:27:00,0.677,0.677,0.67695,0.67695,588899999.0
2007-06-04 19:28:00,0.67695,0.677,0.67695,0.677,611300000.0
2007-06-04 19:29:00,0.677,0.677,0.67695,0.67695,39200000.0
2007-06-04 19:31:00,0.67705,0.6771,0.677,0.67705,1662100006.0
2007-06-04 19:32:00,0.67705,0.67705,0.67695,0.677,1558499982.0
2007-06-04 19:33:00,0.677,0.677,0.67695,0.677,383100008.0
2007-06-04 19:34:00,0.677,0.6771,0.677,0.67705,1106700014.0
2007-06-04 19:35:00,0.67705,0.6771,0.677,0.67705,532700002.0
2007-06-04 19:36:00,0.6771,0.6771,0.6769,0.677,1240199996.0
2007-06-04 19:37:00,0.6771,0.6771,0.677,0.67705,1240199996.0
2007-06-04 19:38:00,0.6771,0.6771,0.677,0.67705,408100001.0
2007-06-04 19:39:00,0.67705,0.6771,0.67705,0.6771,111200000.0
2007-06-04 19:40:00,0.6771,0.6771,0.6771,0.6771,131200000.0
2007-06-04 19:41:00,0.6771,0.6771,0.67705,0.67705,71099999.0
2007-06-04 19:42:00,0.6771,0.6771,0.67705,0.67705,206100000.0
2007-06-04 19:43:00,0.6771,0.6771,0.67705,0.67705,92800000.0
2007-06-04 19:44:00,0.6771,0.6771,0.67705,0.6771,130400000.0
2007-06-04 19:45:00,0.6771,0.6771,0.67705,0.6771,70400000.0
2007-06-04 19:46:00,0.67705,0.6771,0.677,0.677,76200002.0
2007-06-04 19:47:00,0.6771,0.6771,0.677,0.6771,100400000.0
2007-06-04 19:48:00,0.67705,0.6771,0.67705,0.6771,37600000.0
2007-06-04 19:49:00,0.6771,0.6771,0.67705,0.67705,21600000.0
2007-06-04 19:50:00,0.67705,0.6771,0.67705,0.6771,31200000.0
2007-06-04 19:51:00,0.6771,0.6771,0.67705,0.67705,597599999.0
2007-06-04 19:52:00,0.67705,0.67715,0.67705,0.67715,1037399989.0
2007-06-04 19:53:00,0.6771,0.6772,0.6771,0.67715,51999999.0
2007-06-04 19:54:00,0.67715,0.6773,0.67715,0.6773,128000000.0
2007-06-04 19:55:00,0.6773,0.6773,0.6772,0.6772,144000000.0
2007-06-04 19:56:00,0.6772,0.67725,0.67715,0.6772,458299997.0
2007-06-04 19:57:00,0.67725,0.67725,0.6772,0.67725,19999999.0
2007-06-04 19:58:00,0.67725,0.67725,0.67725,0.67725,1600000.0
2007-06-04 19:59:00,0.67725,0.6773,0.67725,0.67725,40800000.0
2007-06-04 20:00:00,0.67725,0.67725,0.67725,0.67725,11200000.0
2007-06-04 20:01:00,0.67725,0.6773,0.67725,0.6773,500000002.0
2007-06-04 20:02:00,0.6773,0.6773,0.6773,0.6773,884000001.0
2007-06-04 20:03:00,0.6773,0.6773,0.67725,0.6773,418999999.0
2007-06-04 20:04:00,0.67725,0.6773,0.67725,0.6773,932599997.0
2007-06-04 20:05:00,0.6773,0.6773,0.6773,0.6773,694999995.0
2007-06-04 20:06:00,0.6773,0.6773,0.6773,0.6773,1107600004.0
2007-06-04 20:07:00,0.6773,0.6773,0.67725,0.67725,250799999.0
2007-06-04 20:08:00,0.6773,0.67735,0.6773,0.67735,587599996.0
2007-06-04 20:09:00,0.6773,0.67735,0.6773,0.67735,77399998.0
2007-06-04 20:11:00,0.6773,0.6773,0.6773,0.6773,721199998.0
2007-06-04 20:13:00,0.6773,0.6774,0.6773,0.67735,1324799989.0
2007-06-04 20:14:00,0.6774,0.67745,0.67735,0.67745,729600008.0
2007-06-04 20:15:00,0.67745,0.67745,0.67735,0.6774,721900002.0
2007-06-04 20:16:00,0.6774,0.6774,0.67735,0.67735,100800000.0
2007-06-04 20:17:00,0.67745,0.67745,0.6774,0.6774,255599998.0
2007-06-04 20:18:00,0.6774,0.6774,0.67735,0.67735,224000000.0
2007-06-04 20:19:00,0.67735,0.6774,0.6773,0.67735,150200001.0
2007-06-04 20:20:00,0.67735,0.6774,0.67735,0.6774,104000000.0
2007-06-04 20:21:00,0.67735,0.6774,0.67735,0.6774,178500004.0
2007-06-04 20:22:00,0.6774,0.67745,0.6774,0.6774,778000003.0
2007-06-04 20:23:00,0.6774,0.6774,0.6774,0.6774,1594399997.0
2007-06-04 20:24:00,0.6774,0.6774,0.67735,0.6774,963200000.0
2007-06-04 20:25:00,0.67735,0.6774,0.67725,0.67725,825500001.0
2007-06-04 20:27:00,0.6773,0.67735,0.67725,0.6773,1921400004.0
2007-06-04 20:28:00,0.6773,0.67735,0.67725,0.6773,1674199998.0
2007-06-04 20:29:00,0.6773,0.67735,0.6773,0.67735,274399998.0
2007-06-04 20:30:00,0.67735,0.6774,0.67735,0.67735,58400000.0
2007-06-04 20:31:00,0.67735,0.6774,0.67735,0.6774,411500001.0
2007-06-04 20:32:00,0.6774,0.6774,0.6774,0.6774,539200000.0
2007-06-04 20:33:00,0.6774,0.6774,0.6774,0.6774,64800000.0
2007-06-04 20:34:00,0.6774,0.6774,0.6774,0.6774,41600000.0
2007-06-04 20:35:00,0.6774,0.6774,0.6774,0.6774,11200000.0
2007-06-04 20:36:00,0.67724,0.67729,0.6772,0.6772,119699998.0
2007-06-04 20:37:00,0.67716,0.67729,0.67716,0.67722,401099996.0
2007-06-04 20:38:00,0.6773,0.67736,0.67724,0.67724,591100002.0
2007-06-04 20:39:00,0.6774,0.6774,0.6774,0.6774,115200000.0
2007-06-04 20:40:00,0.6774,0.6774,0.6774,0.6774,125300000.0
2007-06-04 20:41:00,0.6774,0.6774,0.6774,0.6774,126699999.0
2007-06-04 20:42:00,0.6774,0.6774,0.6774,0.6774,130199999.0
2007-06-04 20:43:00,0.6774,0.6774,0.6774,0.6774,74200000.0
2007-06-04 20:44:00,0.6774,0.67755,0.6774,0.67745,1376600002.0
2007-06-04 20:45:00,0.67745,0.6775,0.6774,0.6775,1374399996.0
2007-06-04 20:46:00,0.6775,0.6775,0.67745,0.6775,564200004.0
2007-06-04 20:47:00,0.6775,0.67755,0.6775,0.6775,409000005.0
2007-06-04 20:48:00,0.6775,0.6775,0.67745,0.6775,237900000.0
2007-06-04 20:49:00,0.67745,0.67745,0.67745,0.67745,28700001.0
2007-06-04 20:50:00,0.6775,0.6775,0.6774,0.6774,454000001.0
2007-06-04 20:51:00,0.67745,0.67745,0.6774,0.6774,195300002.0
2007-06-04 20:52:00,0.6775,0.6775,0.67745,0.6775,179700002.0
2007-06-04 20:53:00,0.6775,0.67755,0.67745,0.67745,1614700019.0
2007-06-04 20:54:00,0.67745,0.6776,0.67745,0.6776,1738100009.0
2007-06-04 20:55:00,0.6776,0.6776,0.67755,0.6776,1036000004.0
2007-06-04 20:56:00,0.6776,0.6776,0.67755,0.67755,326800000.0
2007-06-04 20:57:00,0.6774,0.6775,0.6774,0.6775,505999999.0
2007-06-04 20:58:00,0.67745,0.67755,0.67745,0.67755,505999999.0
2007-06-04 20:59:00,0.67755,0.67755,0.67755,0.67755,16000000.0
2007-06-04 21:00:00,0.67755,0.67755,0.67745,0.67755,1051600008.0
2007-06-04 21:01:00,0.6775,0.67755,0.67745,0.6775,2035699998.0
2007-06-04 21:02:00,0.6775,0.6775,0.6775,0.6775,63200000.0
2007-06-04 21:03:00,0.6775,0.6775,0.6775,0.6775,113900000.0
2007-06-04 21:04:00,0.6775,0.6775,0.67745,0.6775,85700001.0
2007-06-04 21:05:00,0.6775,0.6775,0.6775,0.6775,137800004.0
2007-06-04 21:06:00,0.6775,0.6775,0.6775,0.6775,102000000.0
2007-06-04 21:07:00,0.6775,0.6775,0.6775,0.6775,62400000.0
2007-06-04 21:08:00,0.6775,0.6775,0.6775,0.6775,201600000.0
2007-06-04 21:09:00,0.6775,0.6775,0.6774,0.6775,229599999.0
2007-06-04 21:10:00,0.6775,0.6775,0.6775,0.6775,44800000.0
2007-06-04 21:11:00,0.6775,0.6775,0.6775,0.6775,55200000.0
2007-06-04 21:12:00,0.6775,0.6775,0.6775,0.6775,64000000.0
2007-06-04 21:13:00,0.6775,0.6775,0.6774,0.6775,701900000.0
2007-06-04 21:14:00,0.6775,0.6775,0.6775,0.6775,701900000.0
2007-06-04 21:15:00,0.6775,0.6775,0.6775,0.6775,546300001.0
2007-06-04 21:16:00,0.6775,0.6775,0.6775,0.6775,299600000.0
2007-06-04 21:17:00,0.6775,0.6775,0.6775,0.6775,381800000.0
2007-06-04 21:18:00,0.6775,0.6775,0.6775,0.6775,47000000.0
2007-06-04 21:19:00,0.6775,0.6775,0.6775,0.6775,31200000.0
2007-06-04 21:20:00,0.6775,0.6775,0.6775,0.6775,30800000.0
2007-06-04 21:21:00,0.6775,0.6775,0.6775,0.6775,34400000.0
2007-06-04 21:22:00,0.6775,0.6775,0.6775,0.6775,108800000.0
2007-06-04 21:23:00,0.6775,0.6775,0.6775,0.6775,112000000.0
2007-06-04 21:24:00,0.6775,0.6775,0.67745,0.6775,134800000.0
2007-06-04 21:25:00,0.6775,0.6775,0.6775,0.6775,287500004.0
2007-06-04 21:26:00,0.6775,0.6775,0.6775,0.6775,291900001.0
2007-06-04 21:27:00,0.6775,0.6776,0.6775,0.6775,870099991.0
2007-06-04 21:28:00,0.6775,0.6775,0.6775,0.6775,781399997.0
2007-06-04 21:29:00,0.6775,0.6775,0.6775,0.6775,111799999.0
2007-06-04 21:30:00,0.6775,0.6776,0.6775,0.6775,1421200000.0
2007-06-04 21:31:00,0.6775,0.6775,0.6775,0.6775,792100003.0
2007-06-04 21:32:00,0.6775,0.6775,0.67745,0.6775,615200004.0
2007-06-04 21:33:00,0.67745,0.6775,0.67745,0.6775,925999991.0
2007-06-04 21:34:00,0.6775,0.6775,0.67745,0.6775,910500006.0
2007-06-04 21:35:00,0.67755,0.67755,0.6774,0.6775,1659299997.0
2007-06-04 21:36:00,0.6775,0.6775,0.6775,0.6775,8000000.0
2007-06-04 21:37:00,0.6775,0.6775,0.67745,0.6775,38400000.0
2007-06-04 21:38:00,0.67745,0.6775,0.67745,0.67745,501399993.0
2007-06-04 21:39:00,0.67745,0.6775,0.6774,0.6775,585699996.0
2007-06-04 21:40:00,0.6775,0.6775,0.6775,0.6775,177600000.0
2007-06-04 21:41:00,0.6775,0.6775,0.6774,0.6774,187999997.0
2007-06-04 21:42:00,0.67745,0.67745,0.67745,0.67745,39200000.0
2007-06-04 21:43:00,0.67745,0.67745,0.6774,0.6774,86600002.0
2007-06-04 21:44:00,0.6774,0.67745,0.6774,0.6774,340000006.0
2007-06-04 21:45:00,0.67745,0.67745,0.67725,0.67735,922700005.0
2007-06-04 21:46:00,0.67735,0.67735,0.6773,0.67735,243600004.0
2007-06-04 21:47:00,0.67735,0.67735,0.67725,0.67725,365600001.0
2007-06-04 21:48:00,0.6773,0.6774,0.6773,0.67735,305900001.0
2007-06-04 21:49:00,0.67735,0.67735,0.67735,0.67735,9600000.0
2007-06-04 21:50:00,0.67735,0.6774,0.67735,0.6774,100000000.0
2007-06-04 21:51:00,0.6774,0.6774,0.67735,0.6774,718200003.0
2007-06-04 21:52:00,0.6774,0.6774,0.6773,0.6774,755700008.0
2007-06-04 21:53:00,0.67735,0.6774,0.67735,0.67735,184000000.0
2007-06-04 21:54:00,0.6774,0.6774,0.6774,0.6774,65400002.0
2007-06-04 21:55:00,0.6774,0.6774,0.6774,0.6774,4000000.0
2007-06-04 21:56:00,0.6774,0.67745,0.67735,0.67745,629200002.0
2007-06-04 21:57:00,0.67745,0.6775,0.67735,0.6774,359399997.0
2007-06-04 21:58:00,0.6774,0.6775,0.67735,0.6775,895500003.0
2007-06-04 21:59:00,0.6775,0.6775,0.6774,0.67745,489600010.0
2007-06-04 22:00:00,0.67745,0.67745,0.67745,0.67745,55200000.0
2007-06-04 22:01:00,0.67733,0.67733,0.6772,0.67726,220299998.0
2007-06-04 22:02:00,0.67745,0.67745,0.6774,0.6774,210700004.0
2007-06-04 22:03:00,0.67726,0.67732,0.67725,0.67726,586000004.0
2007-06-04 22:04:00,0.67745,0.67745,0.6774,0.6774,86000000.0
2007-06-04 22:05:00,0.67745,0.67745,0.6774,0.6774,848399999.0
2007-06-04 22:06:00,0.67745,0.67745,0.6774,0.6774,81800000.0
2007-06-04 22:07:00,0.6774,0.6774,0.67735,0.6774,150599999.0
2007-06-04 22:08:00,0.6774,0.6774,0.6774,0.6774,80000000.0
2007-06-04 22:09:00,0.6774,0.6774,0.67735,0.67735,251900001.0
2007-06-04 22:10:00,0.6774,0.6774,0.67735,0.6774,47600000.0
2007-06-04 22:11:00,0.6774,0.6774,0.6774,0.6774,12000000.0
2007-06-04 22:12:00,0.6774,0.6774,0.6774,0.6774,5600000.0
2007-06-04 22:13:00,0.67731,0.67731,0.67727,0.67728,51200000.0
2007-06-04 22:14:00,0.6774,0.6774,0.6774,0.6774,58400000.0
2007-06-04 22:15:00,0.6774,0.6774,0.67735,0.67735,432300003.0
2007-06-04 22:16:00,0.6774,0.6774,0.6774,0.6774,5200000.0
2007-06-04 22:17:00,0.6774,0.6774,0.6774,0.6774,155700003.0
2007-06-04 22:18:00,0.6774,0.6774,0.6774,0.6774,377799998.0
2007-06-04 22:19:00,0.6774,0.6774,0.6774,0.6774,68100001.0
2007-06-04 22:20:00,0.6774,0.6774,0.6774,0.6774,185100000.0
2007-06-04 22:21:00,0.6774,0.6774,0.6774,0.6774,52800000.0
2007-06-04 22:22:00,0.6774,0.67745,0.6774,0.6774,245199997.0
2007-06-04 22:23:00,0.6774,0.6774,0.6774,0.6774,8400000.0
2007-06-04 22:24:00,0.6774,0.6774,0.67735,0.67735,205599995.0
2007-06-04 22:25:00,0.6774,0.6774,0.6774,0.6774,191999998.0
2007-06-04 22:26:00,0.6774,0.6775,0.67735,0.6774,1572099994.0
2007-06-04 22:27:00,0.6774,0.6774,0.67735,0.67735,244800004.0
2007-06-04 22:28:00,0.67735,0.6774,0.6773,0.6774,533300012.0
2007-06-04 22:29:00,0.6774,0.6774,0.6773,0.6773,150200000.0
2007-06-04 22:30:00,0.6773,0.6774,0.6773,0.6773,231699993.0
2007-06-04 22:31:00,0.67735,0.6774,0.67735,0.6774,19700000.0
2007-06-04 22:32:00,0.6774,0.6774,0.6773,0.6773,175200001.0
2007-06-04 22:33:00,0.6773,0.6773,0.6773,0.6773,223199995.0
2007-06-04 22:34:00,0.6773,0.6773,0.6773,0.6773,267199996.0
2007-06-04 22:35:00,0.6773,0.6773,0.6773,0.6773,167599998.0
2007-06-04 22:36:00,0.67735,0.6774,0.67735,0.6774,23200000.0
2007-06-04 22:37:00,0.6774,0.6774,0.6774,0.6774,12400000.0
2007-06-04 22:38:00,0.6774,0.6774,0.6774,0.6774,16800000.0
2007-06-04 22:39:00,0.6774,0.6774,0.6774,0.6774,16800000.0
2007-06-04 22:40:00,0.6774,0.6774,0.6774,0.6774,8400000.0
2007-06-04 22:41:00,0.6774,0.6774,0.67735,0.67735,33600000.0
2007-06-04 22:42:00,0.6774,0.6774,0.6774,0.6774,66000000.0
2007-06-04 22:43:00,0.67735,0.6774,0.67735,0.6774,116899999.0
2007-06-04 22:44:00,0.6774,0.6774,0.6774,0.6774,58000000.0
2007-06-04 22:45:00,0.67734,0.67739,0.67725,0.67729,211199997.0
2007-06-04 22:46:00,0.67718,0.6774,0.67715,0.6772,578399994.0
2007-06-04 22:47:00,0.6774,0.6774,0.6774,0.6774,4000000.0
2007-06-04 22:48:00,0.6774,0.6774,0.6774,0.6774,16000000.0
2007-06-04 22:49:00,0.6774,0.6774,0.67735,0.6774,28900000.0
2007-06-04 22:50:00,0.67735,0.6774,0.6773,0.6774,503300001.0
2007-06-04 22:51:00,0.6774,0.6774,0.6774,0.6774,168000000.0
2007-06-04 22:52:00,0.6774,0.6774,0.6774,0.6774,84000000.0
2007-06-04 22:53:00,0.67735,0.6774,0.67735,0.6774,108700000.0
2007-06-04 22:54:00,0.6774,0.6774,0.67735,0.67735,62400000.0
2007-06-04 22:55:00,0.6774,0.6774,0.67735,0.6774,100800000.0
2007-06-04 22:56:00,0.6774,0.6774,0.67725,0.6773,754400003.0
2007-06-04 22:57:00,0.67725,0.6774,0.67715,0.6773,899799998.0
2007-06-04 22:58:00,0.6773,0.6774,0.6773,0.6774,125399998.0
2007-06-04 22:59:00,0.67735,0.67735,0.6772,0.6772,472900001.0
2007-06-04 23:00:00,0.6772,0.6772,0.677,0.6771,291800000.0
2007-06-04 23:01:00,0.6772,0.6772,0.6771,0.6771,213100006.0
2007-06-04 23:02:00,0.6771,0.6771,0.6771,0.6771,234400000.0
2007-06-04 23:03:00,0.6771,0.6771,0.6771,0.6771,180800000.0
2007-06-04 23:04:00,0.6771,0.6771,0.6771,0.6771,116899999.0
2007-06-04 23:05:00,0.6771,0.6771,0.6771,0.6771,106000003.0
2007-06-04 23:06:00,0.6771,0.6771,0.67705,0.6771,396399998.0
2007-06-04 23:07:00,0.67705,0.6771,0.67705,0.6771,238399992.0
2007-06-04 23:08:00,0.6771,0.6771,0.6771,0.6771,60599998.0
2007-06-04 23:09:00,0.6771,0.6771,0.6771,0.6771,139299999.0
2007-06-04 23:10:00,0.6771,0.6773,0.6771,0.67725,174000002.0
2007-06-04 23:11:00,0.6772,0.6773,0.677,0.6771,207599999.0
2007-06-04 23:12:00,0.6771,0.6772,0.6771,0.6771,104600000.0
2007-06-04 23:13:00,0.6772,0.6772,0.6771,0.6771,158199996.0
2007-06-04 23:14:00,0.67708,0.67722,0.67707,0.67714,299900002.0
2007-06-04 23:15:00,0.6772,0.6772,0.6771,0.6771,327999999.0
2007-06-04 23:16:00,0.6771,0.6772,0.6771,0.6772,174000002.0
2007-06-04 23:17:00,0.6771,0.67725,0.6771,0.67715,459899990.0
2007-06-04 23:18:00,0.67715,0.67725,0.67715,0.67725,107599997.0
2007-06-04 23:19:00,0.67725,0.67725,0.67725,0.67725,4000000.0
2007-06-04 23:20:00,0.6772,0.6773,0.6772,0.6773,96799998.0
2007-06-04 23:21:00,0.6773,0.6773,0.6772,0.6773,177300001.0
2007-06-04 23:22:00,0.6773,0.6773,0.67725,0.6773,118400000.0
2007-06-04 23:23:00,0.6772,0.6772,0.6772,0.6772,41400002.0
2007-06-04 23:24:00,0.67735,0.6774,0.6772,0.6774,417000006.0
2007-06-04 23:25:00,0.6774,0.6774,0.6773,0.6774,265400002.0
2007-06-04 23:26:00,0.6774,0.6776,0.6773,0.67735,1202299994.0
2007-06-04 23:27:00,0.67735,0.6775,0.677,0.6774,1293500005.0
2007-06-04 23:28:00,0.6773,0.6774,0.6773,0.67735,532499994.0
2007-06-04 23:29:00,0.6774,0.6774,0.67695,0.67735,282200001.0
2007-06-04 23:30:00,0.6772,0.6772,0.6772,0.6772,26900000.0
2007-06-04 23:31:00,0.6772,0.6774,0.6772,0.6772,253500001.0
2007-06-04 23:32:00,0.6772,0.6772,0.6772,0.6772,269299999.0
2007-06-04 23:33:00,0.6772,0.6773,0.6769,0.6773,239900001.0
2007-06-04 23:34:00,0.6773,0.6773,0.6773,0.6773,29600000.0
2007-06-04 23:35:00,0.6773,0.6773,0.67725,0.67725,118400000.0
2007-06-04 23:36:00,0.6773,0.6773,0.6773,0.6773,60800000.0
2007-06-04 23:37:00,0.6773,0.67745,0.6772,0.67735,472900003.0
2007-06-04 23:38:00,0.6774,0.6774,0.6774,0.6774,29600000.0
2007-06-04 23:39:00,0.6774,0.6774,0.67725,0.6773,44899998.0
2007-06-04 23:40:00,0.67728,0.67745,0.67728,0.67736,139200004.0
2007-06-04 23:41:00,0.67724,0.6773,0.67724,0.6773,51200001.0
2007-06-04 23:42:00,0.6774,0.6774,0.6774,0.6774,40000000.0
2007-06-04 23:43:00,0.6773,0.67735,0.67722,0.67722,176999994.0
2007-06-04 23:44:00,0.6774,0.6775,0.6774,0.6775,281800004.0
2007-06-04 23:45:00,0.6775,0.6775,0.67745,0.6775,174399999.0
2007-06-04 23:46:00,0.6775,0.6775,0.67735,0.67745,525200003.0
2007-06-04 23:47:00,0.6775,0.67755,0.67735,0.6775,321199999.0
2007-06-04 23:48:00,0.6775,0.6775,0.6775,0.6775,16000000.0
2007-06-04 23:49:00,0.6775,0.6775,0.6775,0.6775,16000000.0
2007-06-04 23:50:00,0.6775,0.6775,0.6774,0.6774,325099995.0
2007-06-04 23:51:00,0.6774,0.6775,0.6774,0.6775,141400000.0
2007-06-04 23:52:00,0.6775,0.6775,0.6773,0.6774,236399996.0
2007-06-04 23:53:00,0.6774,0.6775,0.6774,0.6775,235999996.0
2007-06-04 23:54:00,0.6775,0.6775,0.67735,0.6775,325899996.0
2007-06-04 23:55:00,0.67746,0.67746,0.67739,0.67745,173600002.0
2007-06-04 23:56:00,0.6775,0.6775,0.6775,0.6775,95199996.0
2007-06-04 23:57:00,0.6775,0.6775,0.6775,0.6775,95999996.0
2007-06-04 23:58:00,0.6775,0.6775,0.6773,0.6773,91999999.0
2007-06-04 23:59:00,0.6773,0.6773,0.6773,0.6773,52800000.0
2007-06-05 00:00:00,0.67745,0.67745,0.67745,0.67745,16000000.0
2007-06-05 00:01:00,0.67745,0.67745,0.67745,0.67745,9600000.0
2007-06-05 00:02:00,0.67745,0.67745,0.67745,0.67745,4000000.0
2007-06-05 00:03:00,0.67732,0.67738,0.67732,0.67738,20800000.0
2007-06-05 00:04:00,0.6773,0.6775,0.6773,0.6775,118100003.0
2007-06-05 00:05:00,0.6775,0.6775,0.67745,0.67745,28000000.0
2007-06-05 00:06:00,0.67734,0.6774,0.67734,0.67739,152800000.0
2007-06-05 00:07:00,0.6774,0.6775,0.6774,0.6775,123999998.0
2007-06-05 00:08:00,0.6775,0.6775,0.6775,0.6775,18400000.0
2007-06-05 00:09:00,0.6775,0.6775,0.67745,0.6775,88800000.0
2007-06-05 00:10:00,0.6775,0.6775,0.6775,0.6775,148800006.0
2007-06-05 00:11:00,0.6775,0.6775,0.67745,0.6775,40800000.0
2007-06-05 00:12:00,0.6775,0.6775,0.6774,0.6775,299999996.0
2007-06-05 00:13:00,0.6775,0.6775,0.67735,0.67735,459000000.0
2007-06-05 00:14:00,0.6774,0.6774,0.67735,0.6774,128600001.0
2007-06-05 00:15:00,0.6774,0.6774,0.6774,0.6774,108000000.0
2007-06-05 00:16:00,0.6774,0.6774,0.6774,0.6774,103999995.0
2007-06-05 00:17:00,0.67729,0.67731,0.67719,0.67722,1684400011.0
2007-06-05 00:18:00,0.6774,0.67745,0.67735,0.6774,380099993.0
2007-06-05 00:19:00,0.67713,0.67729,0.67713,0.67729,1337300014.0
2007-06-05 00:20:00,0.67745,0.67745,0.67745,0.67745,2400000.0
2007-06-05 00:21:00,0.67745,0.67745,0.6774,0.6774,63999998.0
2007-06-05 00:22:00,0.67735,0.67736,0.67732,0.67732,431200005.0
2007-06-05 00:23:00,0.6774,0.67745,0.6774,0.67745,56799998.0
2007-06-05 00:24:00,0.67745,0.67745,0.6774,0.6774,377599993.0
2007-06-05 00:25:00,0.6774,0.6775,0.6774,0.6774,598399998.0
2007-06-05 00:26:00,0.6774,0.6774,0.67735,0.6774,441599996.0
2007-06-05 00:27:00,0.6774,0.6774,0.6774,0.6774,234600000.0
2007-06-05 00:28:00,0.6774,0.6774,0.67735,0.67735,271200003.0
2007-06-05 00:29:00,0.6774,0.6774,0.6774,0.6774,131800000.0
2007-06-05 00:30:00,0.6774,0.6774,0.6774,0.6774,89200000.0
2007-06-05 00:31:00,0.6774,0.6774,0.6774,0.6774,97600001.0
2007-06-05 00:32:00,0.67725,0.67736,0.67725,0.67727,599800003.0
2007-06-05 00:33:00,0.67723,0.67723,0.67717,0.67721,195400001.0
2007-06-05 00:34:00,0.67729,0.67732,0.67721,0.67721,279900004.0
2007-06-05 00:35:00,0.6774,0.6774,0.6774,0.6774,56000000.0
2007-06-05 00:36:00,0.67724,0.67731,0.67724,0.67728,34400000.0
2007-06-05 00:37:00,0.6773,0.6773,0.67714,0.67723,164400000.0
2007-06-05 00:38:00,0.67722,0.67733,0.67716,0.67726,587599994.0
2007-06-05 00:39:00,0.6774,0.6774,0.6774,0.6774,67200000.0
2007-06-05 00:40:00,0.6774,0.6774,0.6774,0.6774,22400000.0
2007-06-05 00:41:00,0.67724,0.67729,0.67723,0.67723,197800006.0
2007-06-05 00:42:00,0.6774,0.6774,0.6773,0.6774,217299999.0
2007-06-05 00:43:00,0.67722,0.67732,0.67722,0.67723,345100002.0
2007-06-05 00:44:00,0.67725,0.67737,0.67723,0.67723,199400002.0
2007-06-05 00:45:00,0.67723,0.67731,0.67723,0.67725,109499999.0
2007-06-05 00:46:00,0.67724,0.67736,0.67721,0.67722,252600004.0
2007-06-05 00:47:00,0.67719,0.67726,0.67719,0.6772,242900001.0
2007-06-05 00:48:00,0.6772,0.67735,0.6772,0.67728,361300004.0
2007-06-05 00:49:00,0.6774,0.6774,0.6774,0.6774,38400002.0
2007-06-05 00:50:00,0.6774,0.6774,0.6774,0.6774,55200001.0
2007-06-05 00:51:00,0.67732,0.67732,0.67727,0.67727,404800002.0
2007-06-05 00:52:00,0.6774,0.6774,0.6774,0.6774,33599999.0
2007-06-05 00:53:00,0.67727,0.67732,0.67724,0.67727,156000000.0
2007-06-05 00:54:00,0.67728,0.67738,0.67722,0.67729,627199997.0
2007-06-05 00:55:00,0.6774,0.6774,0.6774,0.6774,18400000.0
2007-06-05 00:56:00,0.6774,0.6774,0.6774,0.6774,77599998.0
2007-06-05 00:57:00,0.67725,0.67725,0.6772,0.67722,188599999.0
2007-06-05 00:58:00,0.6774,0.6774,0.6774,0.6774,11200000.0
2007-06-05 00:59:00,0.6774,0.6774,0.6774,0.6774,21600000.0
2007-06-05 01:00:00,0.6774,0.6774,0.6773,0.67735,217600001.0
2007-06-05 01:01:00,0.6774,0.6774,0.6774,0.6774,18400000.0
2007-06-05 01:02:00,0.6774,0.6774,0.6774,0.6774,16000000.0
2007-06-05 01:03:00,0.67725,0.67725,0.67722,0.67725,293199993.0
2007-06-05 01:04:00,0.6774,0.6774,0.6774,0.6774,16000000.0
2007-06-05 01:05:00,0.67732,0.67734,0.67727,0.67727,108000002.0
2007-06-05 01:06:00,0.6774,0.6774,0.6774,0.6774,151200002.0
2007-06-05 01:07:00,0.67726,0.67736,0.67726,0.67727,170400000.0
2007-06-05 01:08:00,0.6774,0.6774,0.6774,0.6774,104000000.0
2007-06-05 01:09:00,0.6774,0.6774,0.6774,0.6774,232600000.0
2007-06-05 01:10:00,0.67735,0.6774,0.6773,0.6773,79200000.0
2007-06-05 01:11:00,0.67735,0.67735,0.67735,0.67735,1600000.0
2007-06-05 01:12:00,0.67735,0.6774,0.6773,0.67735,67000000.0
2007-06-05 01:13:00,0.6774,0.6774,0.67735,0.67735,26400000.0
2007-06-05 01:14:00,0.67735,0.6774,0.67735,0.6774,52800000.0
2007-06-05 01:15:00,0.6774,0.6774,0.6774,0.6774,229600003.0
2007-06-05 01:16:00,0.6774,0.6774,0.67735,0.67735,91200000.0
2007-06-05 01:17:00,0.6774,0.6774,0.6774,0.6774,13600000.0
2007-06-05 01:18:00,0.67735,0.67735,0.67735,0.67735,45600000.0
2007-06-05 01:19:00,0.67725,0.67725,0.67725,0.67725,286199998.0
2007-06-05 01:20:00,0.67733,0.67734,0.6772,0.6772,262400004.0
2007-06-05 01:21:00,0.6774,0.6774,0.6774,0.6774,13600000.0
2007-06-05 01:22:00,0.6774,0.6774,0.67735,0.6774,150600003.0
2007-06-05 01:23:00,0.6774,0.6774,0.6774,0.6774,131000000.0
2007-06-05 01:24:00,0.67735,0.6774,0.67735,0.6774,211400000.0
2007-06-05 01:25:00,0.6774,0.6774,0.67735,0.6774,306500001.0
2007-06-05 01:26:00,0.6774,0.6774,0.67735,0.67735,620699997.0
2007-06-05 01:27:00,0.6774,0.67745,0.6774,0.67745,715200001.0
2007-06-05 01:28:00,0.67745,0.67745,0.6774,0.6774,487200001.0
2007-06-05 01:29:00,0.6774,0.6774,0.6774,0.6774,105599999.0
2007-06-05 01:30:00,0.6774,0.6774,0.6774,0.6774,85600000.0
2007-06-05 01:31:00,0.6774,0.6774,0.67735,0.6774,345499997.0
2007-06-05 01:32:00,0.6774,0.6775,0.6774,0.6775,322400000.0
2007-06-05 01:33:00,0.6774,0.6774,0.67735,0.6774,234800001.0
2007-06-05 01:34:00,0.6774,0.6775,0.6774,0.67745,137199998.0
2007-06-05 01:35:00,0.67745,0.67745,0.67745,0.67745,8800000.0
2007-06-05 01:36:00,0.6774,0.6775,0.6774,0.67745,403999999.0
2007-06-05 01:37:00,0.67745,0.6775,0.67745,0.6775,118400000.0
2007-06-05 01:38:00,0.6775,0.6775,0.67745,0.67745,113600000.0
2007-06-05 01:39:00,0.67745,0.6775,0.6774,0.67745,399500004.0
2007-06-05 01:40:00,0.6775,0.6775,0.67745,0.67745,68300000.0
2007-06-05 01:41:00,0.67745,0.6775,0.6774,0.6774,149800002.0
2007-06-05 01:42:00,0.67745,0.67745,0.67735,0.6774,290300006.0
2007-06-05 01:43:00,0.6774,0.6775,0.67735,0.6775,413400006.0
2007-06-05 01:44:00,0.6775,0.6775,0.6774,0.6774,47999998.0
2007-06-05 01:45:00,0.67745,0.6775,0.67745,0.6775,19600000.0
2007-06-05 01:46:00,0.6775,0.6775,0.6774,0.6774,294499997.0
2007-06-05 01:47:00,0.67745,0.67745,0.67745,0.67745,4800000.0
2007-06-05 01:48:00,0.67745,0.67745,0.67735,0.67735,214400008.0
2007-06-05 01:49:00,0.6774,0.6775,0.6774,0.6775,60700000.0
2007-06-05 01:50:00,0.6775,0.6775,0.67745,0.6775,29600000.0
2007-06-05 01:51:00,0.6773,0.67737,0.6773,0.67731,391599998.0
2007-06-05 01:52:00,0.6773,0.67736,0.6773,0.67732,198599998.0
2007-06-05 01:53:00,0.67736,0.67738,0.6773,0.6773,228000000.0
2007-06-05 01:54:00,0.6774,0.6774,0.6774,0.6774,157600000.0
2007-06-05 01:55:00,0.67727,0.67727,0.67712,0.67725,243900000.0
2007-06-05 01:56:00,0.67745,0.6775,0.67745,0.67745,64000000.0
2007-06-05 01:57:00,0.6775,0.6775,0.6774,0.6774,120799998.0
2007-06-05 01:58:00,0.67745,0.6775,0.6774,0.6775,116199998.0
2007-06-05 01:59:00,0.67745,0.6775,0.67735,0.67735,641299990.0
2007-06-05 02:00:00,0.6774,0.6775,0.67735,0.6774,1023499989.0
2007-06-05 02:01:00,0.6774,0.67745,0.6774,0.6774,643700007.0
2007-06-05 02:02:00,0.67745,0.67745,0.67735,0.6774,973700001.0
2007-06-05 02:03:00,0.6774,0.6774,0.67735,0.6774,460800005.0
2007-06-05 02:04:00,0.67735,0.6774,0.67735,0.6774,235299998.0
2007-06-05 02:05:00,0.6774,0.6774,0.67735,0.6774,260999992.0
2007-06-05 02:06:00,0.6774,0.6774,0.6774,0.6774,33500000.0
2007-06-05 02:07:00,0.6774,0.6774,0.67735,0.67735,86099998.0
2007-06-05 02:08:00,0.6774,0.6774,0.67735,0.6774,373899998.0
2007-06-05 02:09:00,0.67738,0.67738,0.67728,0.67729,257900002.0
2007-06-05 02:10:00,0.6773,0.67742,0.67729,0.6773,145800001.0
2007-06-05 02:11:00,0.6774,0.6774,0.6774,0.6774,288500000.0
2007-06-05 02:12:00,0.6774,0.6774,0.6774,0.6774,585000000.0
2007-06-05 02:13:00,0.6774,0.6774,0.6774,0.6774,663000000.0
2007-06-05 02:14:00,0.6774,0.6774,0.6774,0.6774,583500000.0
2007-06-05 02:15:00,0.6774,0.6774,0.6774,0.6774,240900002.0
2007-06-05 02:16:00,0.6774,0.67745,0.6774,0.67745,350999990.0
2007-06-05 02:17:00,0.6774,0.67745,0.6774,0.6774,227299999.0
2007-06-05 02:18:00,0.67725,0.67735,0.67725,0.67735,63999997.0
2007-06-05 02:19:00,0.67745,0.67745,0.67745,0.67745,44000000.0
2007-06-05 02:20:00,0.67745,0.67745,0.67745,0.67745,33600000.0
2007-06-05 02:21:00,0.67745,0.6775,0.67745,0.67745,41600000.0
2007-06-05 02:22:00,0.6775,0.6775,0.6774,0.67745,162699998.0
2007-06-05 02:23:00,0.6775,0.6775,0.6774,0.6774,578799998.0
2007-06-05 02:24:00,0.6774,0.6775,0.67735,0.6775,798999997.0
2007-06-05 02:25:00,0.6775,0.6775,0.67745,0.67745,42400000.0
2007-06-05 02:26:00,0.6775,0.6775,0.6775,0.6775,122400000.0
2007-06-05 02:27:00,0.6775,0.6775,0.6775,0.6775,20799999.0
2007-06-05 02:28:00,0.6775,0.6775,0.6775,0.6775,28800000.0
2007-06-05 02:29:00,0.6775,0.6775,0.6775,0.6775,164799997.0
2007-06-05 02:30:00,0.6775,0.6775,0.6775,0.6775,161600000.0
2007-06-05 02:31:00,0.6775,0.6775,0.6775,0.6775,70399997.0
2007-06-05 02:32:00,0.67755,0.67755,0.67745,0.6775,259799995.0
2007-06-05 02:33:00,0.6775,0.6775,0.6775,0.6775,152799999.0
2007-06-05 02:34:00,0.6775,0.6775,0.6775,0.6775,22400000.0
2007-06-05 02:35:00,0.6775,0.6775,0.6774,0.6774,194000000.0
2007-06-05 02:36:00,0.6774,0.67745,0.6774,0.6774,79000000.0
2007-06-05 02:37:00,0.67732,0.67742,0.67727,0.67742,179000002.0
2007-06-05 02:38:00,0.67737,0.67748,0.67736,0.6774,171900001.0
2007-06-05 02:39:00,0.6774,0.6775,0.6774,0.6775,247900003.0
2007-06-05 02:40:00,0.6775,0.6775,0.6775,0.6775,242400003.0
2007-06-05 02:41:00,0.6775,0.6775,0.67745,0.6775,116100001.0
2007-06-05 02:42:00,0.67755,0.67755,0.6775,0.67755,158399999.0
2007-06-05 02:43:00,0.67755,0.67755,0.6775,0.67755,112800001.0
2007-06-05 02:44:00,0.6776,0.6776,0.6775,0.67755,474799991.0
2007-06-05 02:45:00,0.67755,0.6776,0.6775,0.6776,462399995.0
2007-06-05 02:46:00,0.6776,0.6776,0.6776,0.6776,228499995.0
2007-06-05 02:47:00,0.6776,0.67765,0.6776,0.6776,654999989.0
2007-06-05 02:48:00,0.67755,0.6776,0.67755,0.6776,1113100004.0
2007-06-05 02:49:00,0.6776,0.6776,0.67755,0.6776,164900002.0
2007-06-05 02:50:00,0.6776,0.6776,0.67755,0.6776,808000002.0
2007-06-05 02:51:00,0.6776,0.6776,0.6776,0.6776,520800000.0
2007-06-05 02:52:00,0.6776,0.6776,0.6776,0.6776,161600000.0
2007-06-05 02:53:00,0.6776,0.6776,0.6776,0.6776,17600000.0
2007-06-05 02:54:00,0.6776,0.6776,0.6776,0.6776,108000002.0
2007-06-05 02:55:00,0.6776,0.67765,0.67755,0.67755,640600005.0
2007-06-05 02:56:00,0.6776,0.6776,0.67755,0.6776,303799998.0
2007-06-05 02:57:00,0.6776,0.6776,0.67755,0.6776,521599998.0
2007-06-05 02:58:00,0.6776,0.6776,0.67755,0.67755,730199994.0
2007-06-05 02:59:00,0.6776,0.6776,0.6776,0.6776,166400000.0
2007-06-05 03:00:00,0.6776,0.6776,0.6775,0.6776,253399997.0
2007-06-05 03:01:00,0.67755,0.6776,0.67755,0.6776,96000000.0
2007-06-05 03:02:00,0.67755,0.6776,0.6775,0.6776,128699999.0
2007-06-05 03:03:00,0.6776,0.6776,0.67755,0.6776,237600000.0
2007-06-05 03:04:00,0.6776,0.6776,0.67755,0.67755,244100003.0
2007-06-05 03:05:00,0.67744,0.67744,0.67739,0.6774,209000007.0
2007-06-05 03:06:00,0.6775,0.67758,0.67745,0.67745,136400003.0
2007-06-05 03:07:00,0.67746,0.67753,0.67736,0.67747,280700007.0
2007-06-05 03:08:00,0.6776,0.6776,0.6776,0.6776,371200001.0
2007-06-05 03:09:00,0.6776,0.67765,0.6776,0.67765,509799990.0
2007-06-05 03:10:00,0.67765,0.6777,0.67755,0.6777,266499999.0
2007-06-05 03:11:00,0.6777,0.6777,0.67755,0.67755,462999998.0
2007-06-05 03:12:00,0.6776,0.6776,0.67755,0.67755,448000000.0
2007-06-05 03:13:00,0.67765,0.6777,0.67765,0.6777,144000000.0
2007-06-05 03:14:00,0.6777,0.6777,0.67765,0.6777,142400002.0
2007-06-05 03:15:00,0.6777,0.6777,0.67765,0.67765,142000002.0
2007-06-05 03:16:00,0.6777,0.6777,0.6777,0.6777,290300009.0
2007-06-05 03:17:00,0.6777,0.6778,0.67765,0.6777,779800018.0
2007-06-05 03:18:00,0.6777,0.6777,0.6777,0.6777,193700007.0
2007-06-05 03:19:00,0.6777,0.6777,0.67765,0.6777,75500002.0
2007-06-05 03:20:00,0.6777,0.6777,0.67765,0.6777,1342200016.0
2007-06-05 03:21:00,0.6777,0.6777,0.6776,0.6777,436299998.0
2007-06-05 03:22:00,0.6777,0.6777,0.67765,0.6777,258300000.0
2007-06-05 03:23:00,0.6777,0.6777,0.67765,0.67765,74199996.0
2007-06-05 03:24:00,0.6777,0.6777,0.67765,0.6777,466300000.0
2007-06-05 03:25:00,0.67765,0.6777,0.67765,0.6777,426700004.0
2007-06-05 03:26:00,0.6777,0.6777,0.6777,0.6777,188500000.0
2007-06-05 03:27:00,0.6777,0.6777,0.6776,0.67765,412400003.0
2007-06-05 03:28:00,0.67765,0.67765,0.67755,0.6776,932300008.0
2007-06-05 03:29:00,0.6776,0.6776,0.67755,0.67755,508400000.0
2007-06-05 03:30:00,0.67755,0.6776,0.67755,0.6776,141600000.0
2007-06-05 03:31:00,0.6776,0.6776,0.67745,0.67745,741199998.0
2007-06-05 03:32:00,0.6775,0.6775,0.6775,0.6775,116599998.0
2007-06-05 03:33:00,0.6775,0.6776,0.6775,0.6776,273800001.0
2007-06-05 03:34:00,0.6776,0.6776,0.6776,0.6776,73600000.0
2007-06-05 03:35:00,0.6776,0.67765,0.67755,0.67755,734300004.0
2007-06-05 03:36:00,0.67755,0.6776,0.6775,0.67755,1041200010.0
2007-06-05 03:37:00,0.6776,0.6776,0.6776,0.6776,432000005.0
2007-06-05 03:38:00,0.6776,0.6776,0.6776,0.6776,473900012.0
2007-06-05 03:39:00,0.6776,0.6776,0.6776,0.6776,894499997.0
2007-06-05 03:40:00,0.6776,0.67765,0.67755,0.6776,1398500013.0
2007-06-05 03:41:00,0.6776,0.6776,0.6775,0.6775,808499991.0
2007-06-05 03:42:00,0.6775,0.6776,0.67745,0.6776,1754500016.0
2007-06-05 03:43:00,0.6776,0.6776,0.67755,0.67755,91200000.0
2007-06-05 03:44:00,0.67755,0.67755,0.67755,0.67755,9600000.0
2007-06-05 03:45:00,0.67755,0.6776,0.67755,0.6776,104000000.0
2007-06-05 03:46:00,0.6776,0.6776,0.6776,0.6776,197099999.0
2007-06-05 03:47:00,0.6776,0.6776,0.67755,0.6776,962499998.0
2007-06-05 03:48:00,0.6776,0.6776,0.67755,0.67755,10400000.0
2007-06-05 03:49:00,0.6776,0.6776,0.67755,0.67755,158099998.0
2007-06-05 03:50:00,0.67755,0.6776,0.67755,0.6776,308599998.0
2007-06-05 03:51:00,0.6776,0.6776,0.6776,0.6776,180099993.0
2007-06-05 03:52:00,0.6776,0.6776,0.6776,0.6776,399899993.0
2007-06-05 03:53:00,0.67743,0.67746,0.6773,0.67746,113400001.0
2007-06-05 03:54:00,0.6776,0.6776,0.67755,0.6776,63200000.0
2007-06-05 03:55:00,0.6776,0.6776,0.6776,0.6776,12800000.0
2007-06-05 03:56:00,0.6776,0.6776,0.6776,0.6776,20800000.0
2007-06-05 03:57:00,0.6776,0.6776,0.67755,0.67755,78400000.0
2007-06-05 03:58:00,0.67755,0.6776,0.67755,0.6776,378600000.0
2007-06-05 03:59:00,0.6776,0.6776,0.6776,0.6776,180799995.0
2007-06-05 04:00:00,0.67752,0.67755,0.67744,0.67751,276199997.0
2007-06-05 04:01:00,0.6776,0.6776,0.67755,0.67755,39199999.0
2007-06-05 04:02:00,0.67755,0.6776,0.67755,0.6776,564800008.0
2007-06-05 04:03:00,0.6776,0.6776,0.67755,0.67755,416500001.0
2007-06-05 04:04:00,0.6776,0.6776,0.6776,0.6776,181600003.0
2007-06-05 04:05:00,0.6776,0.6777,0.6776,0.6776,568200007.0
2007-06-05 04:06:00,0.6776,0.6776,0.6776,0.6776,1275400017.0
2007-06-05 04:07:00,0.6776,0.6776,0.6776,0.6776,263300014.0
2007-06-05 04:08:00,0.6776,0.6776,0.6776,0.6776,806100011.0
2007-06-05 04:09:00,0.6776,0.6776,0.6776,0.6776,82200001.0
2007-06-05 04:10:00,0.6776,0.6777,0.6776,0.6776,658799991.0
2007-06-05 04:11:00,0.6776,0.6776,0.6776,0.6776,493499997.0
2007-06-05 04:12:00,0.6776,0.6776,0.6776,0.6776,28800000.0
2007-06-05 04:13:00,0.67755,0.6776,0.67755,0.67755,449500008.0
2007-06-05 04:14:00,0.6776,0.6776,0.6776,0.6776,11200000.0
2007-06-05 04:15:00,0.67745,0.67747,0.67739,0.67744,83200001.0
2007-06-05 04:16:00,0.67746,0.67747,0.67737,0.67737,106400002.0
2007-06-05 04:17:00,0.67735,0.67755,0.67735,0.67745,357999998.0
2007-06-05 04:18:00,0.67751,0.67762,0.67738,0.67738,410299999.0
2007-06-05 04:19:00,0.6776,0.6776,0.6776,0.6776,143200004.0
2007-06-05 04:20:00,0.6776,0.6776,0.67755,0.67755,95200002.0
2007-06-05 04:21:00,0.6776,0.67765,0.6776,0.6776,400900010.0
2007-06-05 04:22:00,0.67745,0.67749,0.67739,0.67739,185599996.0
2007-06-05 04:23:00,0.67765,0.67765,0.6776,0.6776,156999997.0
2007-06-05 04:24:00,0.6776,0.6776,0.67755,0.6776,278100004.0
2007-06-05 04:25:00,0.6776,0.6776,0.67755,0.6776,286899999.0
2007-06-05 04:26:00,0.67755,0.6776,0.67755,0.6776,943299992.0
2007-06-05 04:27:00,0.67755,0.6776,0.67755,0.6776,670200006.0
2007-06-05 04:28:00,0.6776,0.6776,0.6776,0.6776,234500000.0
2007-06-05 04:29:00,0.6776,0.6776,0.6776,0.6776,167500000.0
2007-06-05 04:30:00,0.6776,0.6776,0.67755,0.67755,365500001.0
2007-06-05 04:31:00,0.6776,0.6776,0.6776,0.6776,190700000.0
2007-06-05 04:32:00,0.6776,0.6776,0.6776,0.6776,190700000.0
2007-06-05 04:33:00,0.6776,0.6776,0.6776,0.6776,212300000.0
2007-06-05 04:34:00,0.6776,0.6776,0.67755,0.67755,215600002.0
2007-06-05 04:35:00,0.6776,0.6776,0.6776,0.6776,118900000.0
2007-06-05 04:36:00,0.6776,0.6776,0.67755,0.6776,398200001.0
2007-06-05 04:37:00,0.6776,0.6776,0.67755,0.6776,217500000.0
2007-06-05 04:38:00,0.6776,0.6776,0.6776,0.6776,111500000.0
2007-06-05 04:39:00,0.6776,0.6777,0.6776,0.6777,448400001.0
2007-06-05 04:40:00,0.6777,0.6777,0.6777,0.6777,47200000.0
2007-06-05 04:41:00,0.6777,0.6777,0.6777,0.6777,47200000.0
2007-06-05 04:42:00,0.6777,0.6777,0.6776,0.6776,456700006.0
2007-06-05 04:43:00,0.6776,0.6776,0.6776,0.6776,150799999.0
2007-06-05 04:44:00,0.6776,0.6777,0.6776,0.6777,473400001.0
2007-06-05 04:45:00,0.67736,0.67741,0.67736,0.67741,43100000.0
2007-06-05 04:46:00,0.67738,0.67752,0.67738,0.6775,228800001.0
2007-06-05 04:47:00,0.6777,0.6777,0.6777,0.6777,497600001.0
2007-06-05 04:48:00,0.6777,0.6777,0.6776,0.67765,238399998.0
2007-06-05 04:49:00,0.67765,0.6777,0.67765,0.6777,20500000.0
2007-06-05 04:50:00,0.67744,0.67757,0.67742,0.67742,169900003.0
2007-06-05 04:51:00,0.6777,0.6777,0.6777,0.6777,638600009.0
2007-06-05 04:52:00,0.6777,0.6777,0.6777,0.6777,502400001.0
2007-06-05 04:53:00,0.6777,0.6777,0.67765,0.6777,104000000.0
2007-06-05 04:54:00,0.67734,0.67769,0.67734,0.67751,244599995.0
2007-06-05 04:55:00,0.67733,0.67742,0.67729,0.67742,223099999.0
2007-06-05 04:56:00,0.6777,0.6777,0.67755,0.67755,280199994.0
2007-06-05 04:57:00,0.6776,0.6776,0.6776,0.6776,224899998.0
2007-06-05 04:58:00,0.6776,0.6776,0.6776,0.6776,400200000.0
2007-06-05 04:59:00,0.67732,0.67732,0.67711,0.67718,263899999.0
2007-06-05 05:00:00,0.6773,0.67759,0.6773,0.67759,473499995.0
2007-06-05 05:01:00,0.6776,0.6776,0.6776,0.6776,183400000.0
2007-06-05 05:02:00,0.6776,0.6776,0.6776,0.6776,608999999.0
2007-06-05 05:03:00,0.6776,0.6776,0.67755,0.6776,246099996.0
2007-06-05 05:04:00,0.6776,0.6776,0.67755,0.67755,160000001.0
2007-06-05 05:05:00,0.67742,0.67742,0.67738,0.67742,587199988.0
2007-06-05 05:06:00,0.6776,0.6776,0.6776,0.6776,78399999.0
2007-06-05 05:07:00,0.6776,0.67765,0.67755,0.6776,418200000.0
2007-06-05 05:08:00,0.67765,0.67765,0.67755,0.6776,423399991.0
2007-06-05 05:09:00,0.6776,0.67765,0.67755,0.6776,799299989.0
2007-06-05 05:10:00,0.6776,0.6776,0.6776,0.6776,253600002.0
2007-06-05 05:11:00,0.6776,0.6776,0.6776,0.6776,636399992.0
2007-06-05 05:12:00,0.6776,0.6776,0.6776,0.6776,203200000.0
2007-06-05 05:13:00,0.67738,0.67741,0.67732,0.67733,834899987.0
2007-06-05 05:14:00,0.67741,0.67753,0.67741,0.67744,778799991.0
2007-06-05 05:15:00,0.67745,0.67745,0.67739,0.67739,36799999.0
2007-06-05 05:16:00,0.67743,0.67747,0.67732,0.67747,132300000.0
2007-06-05 05:17:00,0.67742,0.67742,0.67738,0.6774,306399993.0
2007-06-05 05:18:00,0.6776,0.6776,0.6776,0.6776,11200000.0
2007-06-05 05:19:00,0.67743,0.67752,0.67739,0.67742,297500002.0
2007-06-05 05:20:00,0.67743,0.67752,0.6774,0.67744,854299988.0
2007-06-05 05:21:00,0.6776,0.6776,0.6776,0.6776,89600000.0
2007-06-05 05:22:00,0.6776,0.6776,0.6776,0.6776,10400000.0
2007-06-05 05:23:00,0.67739,0.67746,0.67739,0.67742,217299995.0
2007-06-05 05:24:00,0.67741,0.67756,0.67741,0.67756,999599973.0
2007-06-05 05:25:00,0.67747,0.67754,0.67744,0.67744,217199999.0
2007-06-05 05:26:00,0.6776,0.6776,0.6776,0.6776,206400000.0
2007-06-05 05:27:00,0.6776,0.6776,0.6776,0.6776,51200000.0
2007-06-05 05:28:00,0.6776,0.67762,0.67741,0.67741,23899999.0
2007-06-05 05:29:00,0.6776,0.6776,0.6776,0.6776,110400000.0
2007-06-05 05:30:00,0.6776,0.6776,0.6776,0.6776,36000000.0
2007-06-05 05:31:00,0.67751,0.67754,0.67746,0.67752,234399997.0
2007-06-05 05:32:00,0.6776,0.6776,0.6776,0.6776,71999999.0
2007-06-05 05:33:00,0.67742,0.67749,0.67742,0.67746,187599995.0
2007-06-05 05:34:00,0.67743,0.67759,0.67743,0.67748,225999998.0
2007-06-05 05:35:00,0.67742,0.67745,0.67738,0.67745,1561199988.0
2007-06-05 05:36:00,0.6776,0.6776,0.6776,0.6776,100799997.0
2007-06-05 05:37:00,0.6776,0.6776,0.6776,0.6776,10400000.0
2007-06-05 05:38:00,0.67743,0.67753,0.67738,0.67738,320799999.0
2007-06-05 05:39:00,0.67738,0.67745,0.67738,0.67738,1402100006.0
2007-06-05 05:40:00,0.67761,0.67761,0.67744,0.6775,496600001.0
2007-06-05 05:41:00,0.67744,0.67753,0.67741,0.67746,952799997.0
2007-06-05 05:42:00,0.6776,0.6776,0.6776,0.6776,23200000.0
2007-06-05 05:43:00,0.6776,0.6776,0.6776,0.6776,86400000.0
2007-06-05 05:44:00,0.6776,0.6776,0.6776,0.6776,36000000.0
2007-06-05 05:45:00,0.6776,0.6776,0.6776,0.6776,10400000.0
2007-06-05 05:46:00,0.6776,0.6776,0.6776,0.6776,53600000.0
2007-06-05 05:47:00,0.6776,0.6776,0.6776,0.6776,311899998.0
2007-06-05 05:48:00,0.6776,0.6777,0.6776,0.67765,1214300002.0
2007-06-05 05:49:00,0.6776,0.67765,0.67755,0.6776,1319800000.0
2007-06-05 05:50:00,0.6776,0.67765,0.67755,0.67765,801599997.0
2007-06-05 05:51:00,0.6777,0.6777,0.6776,0.6776,299400003.0
2007-06-05 05:52:00,0.6776,0.6777,0.67755,0.6776,1226800000.0
2007-06-05 05:53:00,0.6776,0.6777,0.6776,0.6777,1102099993.0
2007-06-05 05:54:00,0.6777,0.6777,0.67765,0.6777,567499996.0
2007-06-05 05:55:00,0.6777,0.6777,0.67765,0.67765,570599995.0
2007-06-05 05:56:00,0.6777,0.6777,0.67765,0.6777,530000003.0
2007-06-05 05:57:00,0.6777,0.6777,0.67765,0.6777,52800000.0
2007-06-05 05:58:00,0.6777,0.6777,0.6777,0.6777,20800000.0
2007-06-05 05:59:00,0.6777,0.6777,0.6776,0.6777,227900002.0
2007-06-05 06:00:00,0.6777,0.6777,0.6777,0.6777,633899995.0
2007-06-05 06:01:00,0.6777,0.6777,0.67765,0.67765,438600003.0
2007-06-05 06:02:00,0.67765,0.6777,0.67765,0.67765,33800001.0
2007-06-05 06:03:00,0.6777,0.6777,0.6777,0.6777,354600004.0
2007-06-05 06:04:00,0.6777,0.6777,0.6777,0.6777,168000007.0
2007-06-05 06:05:00,0.6777,0.6777,0.67755,0.6776,1367199985.0
2007-06-05 06:06:00,0.67765,0.6777,0.67755,0.67755,635800004.0
2007-06-05 06:07:00,0.67765,0.67765,0.67755,0.67755,453700003.0
2007-06-05 06:08:00,0.6776,0.67765,0.67755,0.6776,669900003.0
2007-06-05 06:09:00,0.6776,0.6776,0.6775,0.6775,693000001.0
2007-06-05 06:10:00,0.6775,0.6776,0.6775,0.67755,492200001.0
2007-06-05 06:11:00,0.67755,0.67755,0.6775,0.67755,154300000.0
2007-06-05 06:12:00,0.6775,0.6776,0.6775,0.67755,915099993.0
2007-06-05 06:13:00,0.67755,0.67755,0.6775,0.6775,600800010.0
2007-06-05 06:14:00,0.67755,0.67755,0.67755,0.67755,153600000.0
2007-06-05 06:15:00,0.67755,0.67755,0.67745,0.6775,361300004.0
2007-06-05 06:16:00,0.67755,0.67755,0.67755,0.67755,70400000.0
2007-06-05 06:17:00,0.67755,0.6776,0.6775,0.67755,196100000.0
2007-06-05 06:18:00,0.6776,0.6776,0.67755,0.6776,164899998.0
2007-06-05 06:19:00,0.67755,0.6777,0.67755,0.67755,811600011.0
2007-06-05 06:20:00,0.67765,0.6777,0.6776,0.6776,207799994.0
2007-06-05 06:21:00,0.6776,0.6777,0.6776,0.6776,1678799997.0
2007-06-05 06:22:00,0.6776,0.67765,0.67745,0.6775,1977100004.0
2007-06-05 06:23:00,0.6775,0.6776,0.67745,0.67755,1236199991.0
2007-06-05 06:24:00,0.6776,0.6776,0.6775,0.6776,137499999.0
2007-06-05 06:25:00,0.6776,0.6776,0.67755,0.67755,100599999.0
2007-06-05 06:26:00,0.67755,0.67765,0.67755,0.67765,43200001.0
2007-06-05 06:27:00,0.67765,0.67765,0.6776,0.6776,127799999.0
2007-06-05 06:28:00,0.67755,0.67765,0.67755,0.6776,880499978.0
2007-06-05 06:29:00,0.6776,0.6776,0.6776,0.6776,91600000.0
2007-06-05 06:30:00,0.6776,0.6776,0.67755,0.6776,231000000.0
2007-06-05 06:31:00,0.6776,0.6776,0.67755,0.67755,156400001.0
2007-06-05 06:32:00,0.67755,0.67755,0.67755,0.67755,43200000.0
2007-06-05 06:33:00,0.6776,0.6776,0.67755,0.6776,116800000.0
2007-06-05 06:34:00,0.6776,0.6776,0.6776,0.6776,675599990.0
2007-06-05 06:35:00,0.67748,0.67753,0.67746,0.67747,302400000.0
2007-06-05 06:36:00,0.6776,0.6776,0.6776,0.6776,198399997.0
2007-06-05 06:37:00,0.6776,0.6776,0.6775,0.6776,748200009.0
2007-06-05 06:38:00,0.6776,0.6776,0.6776,0.6776,551400001.0
2007-06-05 06:39:00,0.6776,0.67765,0.67755,0.67755,1438000008.0
2007-06-05 06:40:00,0.6776,0.6776,0.6775,0.67755,1071799992.0
2007-06-05 06:41:00,0.67755,0.67755,0.6775,0.67755,200099998.0
2007-06-05 06:42:00,0.67755,0.67755,0.6775,0.67755,185099997.0
2007-06-05 06:43:00,0.67755,0.67755,0.67745,0.67755,299099991.0
2007-06-05 06:44:00,0.67755,0.67755,0.6775,0.6775,121900000.0
2007-06-05 06:45:00,0.6775,0.6775,0.6775,0.6775,86000000.0
2007-06-05 06:46:00,0.6775,0.6775,0.67745,0.67745,532299991.0
2007-06-05 06:47:00,0.67745,0.67745,0.67735,0.6774,1170899986.0
2007-06-05 06:48:00,0.6774,0.6774,0.67735,0.6774,268899999.0
2007-06-05 06:49:00,0.67731,0.67733,0.67707,0.67733,445700001.0
2007-06-05 06:50:00,0.6774,0.67745,0.6774,0.67745,762300014.0
2007-06-05 06:51:00,0.67745,0.6775,0.67735,0.6774,1184699995.0
2007-06-05 06:52:00,0.6774,0.6774,0.6774,0.6774,52000000.0
2007-06-05 06:53:00,0.6774,0.6775,0.67735,0.6775,438699999.0
2007-06-05 06:54:00,0.6775,0.6775,0.6774,0.6774,489699998.0
2007-06-05 06:55:00,0.6774,0.67745,0.6774,0.6774,464400000.0
2007-06-05 06:56:00,0.6774,0.6774,0.6774,0.6774,163099998.0
2007-06-05 06:57:00,0.6774,0.6774,0.6774,0.6774,188200000.0
2007-06-05 06:58:00,0.6774,0.6774,0.6774,0.6774,342000005.0
2007-06-05 06:59:00,0.6774,0.6774,0.67735,0.6774,1007799987.0
2007-06-05 07:00:00,0.6775,0.6775,0.6774,0.6775,484900004.0
2007-06-05 07:01:00,0.6774,0.67743,0.67736,0.67743,742500000.0
2007-06-05 07:02:00,0.6775,0.6775,0.6774,0.67745,802399999.0
2007-06-05 07:03:00,0.6775,0.6775,0.6775,0.6775,25600000.0
2007-06-05 07:04:00,0.6775,0.6775,0.6775,0.6775,124000000.0
2007-06-05 07:05:00,0.6775,0.6775,0.6775,0.6775,31200000.0
2007-06-05 07:06:00,0.6775,0.6775,0.6775,0.6775,33600000.0
2007-06-05 07:07:00,0.6775,0.6775,0.6774,0.67745,567400005.0
2007-06-05 07:08:00,0.67745,0.67745,0.67745,0.67745,12800000.0
2007-06-05 07:09:00,0.67745,0.67745,0.6774,0.67745,39099999.0
2007-06-05 07:11:00,0.67745,0.6775,0.67745,0.6775,150800004.0
2007-06-05 07:12:00,0.6775,0.6775,0.6774,0.67745,597300001.0
2007-06-05 07:13:00,0.67734,0.67736,0.67727,0.67727,163000000.0
2007-06-05 07:14:00,0.67745,0.67745,0.67745,0.67745,36000000.0
2007-06-05 07:15:00,0.67745,0.67745,0.6774,0.6774,125300004.0
2007-06-05 07:16:00,0.6774,0.67745,0.6774,0.67745,43800002.0
2007-06-05 07:17:00,0.67745,0.67745,0.67735,0.6774,1212999997.0
2007-06-05 07:18:00,0.67735,0.6775,0.67735,0.6775,758399990.0
2007-06-05 07:19:00,0.6775,0.6775,0.6774,0.67745,357999996.0
2007-06-05 07:20:00,0.6775,0.6775,0.6774,0.6774,402300002.0
2007-06-05 07:21:00,0.67745,0.67745,0.67735,0.6774,563000007.0
2007-06-05 07:22:00,0.6774,0.67745,0.6774,0.67745,687599996.0
2007-06-05 07:23:00,0.67745,0.67745,0.67745,0.67745,2100000.0
2007-06-05 07:24:00,0.67732,0.67746,0.67732,0.67738,67200000.0
2007-06-05 07:25:00,0.67745,0.67745,0.67745,0.67745,7000000.0
2007-06-05 07:26:00,0.67745,0.67745,0.6774,0.67745,325499995.0
2007-06-05 07:27:00,0.6775,0.6775,0.67745,0.6775,286800001.0
2007-06-05 07:28:00,0.6775,0.6775,0.67745,0.67745,483900003.0
2007-06-05 07:29:00,0.6775,0.6775,0.6775,0.6775,74199998.0
2007-06-05 07:31:00,0.6775,0.67755,0.6775,0.6775,313500002.0
2007-06-05 07:32:00,0.6775,0.6775,0.6775,0.6775,382000003.0
2007-06-05 07:33:00,0.6775,0.6775,0.6775,0.6775,86400000.0
2007-06-05 07:34:00,0.6775,0.6775,0.6775,0.6775,88800000.0
2007-06-05 07:35:00,0.6775,0.6775,0.6775,0.6775,10400000.0
2007-06-05 07:36:00,0.6775,0.6775,0.67745,0.67745,28000000.0
2007-06-05 07:37:00,0.67741,0.67746,0.67738,0.67745,792100018.0
2007-06-05 07:38:00,0.6775,0.6775,0.67745,0.67745,42400000.0
2007-06-05 07:39:00,0.6775,0.6775,0.67745,0.67745,62600000.0
2007-06-05 07:40:00,0.6774,0.67745,0.6774,0.67745,339800009.0
2007-06-05 07:41:00,0.67745,0.6775,0.67745,0.67745,105600000.0
2007-06-05 07:42:00,0.67745,0.6775,0.6774,0.6775,422099994.0
2007-06-05 07:43:00,0.6775,0.6775,0.6775,0.6775,405299999.0
2007-06-05 07:44:00,0.6775,0.6775,0.6775,0.6775,689199995.0
2007-06-05 07:45:00,0.6775,0.6775,0.67735,0.6774,648800001.0
2007-06-05 07:46:00,0.67735,0.6774,0.67735,0.6774,1818799994.0
2007-06-05 07:47:00,0.6774,0.6774,0.6774,0.6774,295000000.0
2007-06-05 07:48:00,0.67732,0.67737,0.6773,0.67732,279199997.0
2007-06-05 07:49:00,0.6775,0.6776,0.6774,0.6776,978199984.0
2007-06-05 07:50:00,0.67755,0.67755,0.67745,0.67755,978199984.0
2007-06-05 07:51:00,0.67755,0.6776,0.67745,0.67745,1219500016.0
2007-06-05 07:52:00,0.67745,0.67745,0.6774,0.67745,284599995.0
2007-06-05 07:53:00,0.67745,0.67745,0.6774,0.6774,370900004.0
2007-06-05 07:54:00,0.6774,0.6774,0.67735,0.67735,859999981.0
2007-06-05 07:55:00,0.67735,0.6774,0.6773,0.6773,1084200003.0
2007-06-05 07:56:00,0.6773,0.6773,0.6772,0.6773,355699994.0
2007-06-05 07:57:00,0.6771,0.6772,0.6771,0.6771,1388499997.0
2007-06-05 07:58:00,0.6771,0.6773,0.6771,0.67725,1388499997.0
2007-06-05 07:59:00,0.6773,0.6773,0.6772,0.6772,535100004.0
2007-06-05 08:00:00,0.6772,0.6773,0.67715,0.67725,2124699999.0
2007-06-05 08:01:00,0.67725,0.6773,0.67725,0.6773,516000007.0
2007-06-05 08:02:00,0.6773,0.6774,0.67725,0.6773,1201100011.0
2007-06-05 08:03:00,0.6773,0.6773,0.67715,0.6772,1110399993.0
2007-06-05 08:04:00,0.6772,0.6772,0.6772,0.6772,203800000.0
2007-06-05 08:05:00,0.6772,0.6772,0.67715,0.6772,218699997.0
2007-06-05 08:06:00,0.67715,0.6772,0.67715,0.6772,1030399997.0
2007-06-05 08:07:00,0.6772,0.6772,0.67705,0.6771,420899995.0
2007-06-05 08:08:00,0.67715,0.6772,0.6771,0.6772,426000006.0
2007-06-05 08:09:00,0.67715,0.6772,0.67715,0.67715,1463299992.0
2007-06-05 08:10:00,0.67715,0.6772,0.67715,0.6772,721800003.0
2007-06-05 08:11:00,0.6772,0.6772,0.67715,0.6772,660400013.0
2007-06-05 08:12:00,0.6772,0.6772,0.6771,0.6772,944299992.0
2007-06-05 08:13:00,0.6772,0.67725,0.6772,0.67725,400899998.0
2007-06-05 08:14:00,0.67725,0.6773,0.67715,0.6772,1215699985.0
2007-06-05 08:15:00,0.6772,0.67725,0.67715,0.6772,1044399983.0
2007-06-05 08:16:00,0.6772,0.6772,0.67715,0.67715,1663300008.0
2007-06-05 08:17:00,0.6772,0.6772,0.67715,0.6772,886000012.0
2007-06-05 08:18:00,0.6772,0.6772,0.67715,0.6772,363299999.0
2007-06-05 08:19:00,0.6772,0.6772,0.6771,0.6772,309100000.0
2007-06-05 08:20:00,0.6772,0.6772,0.67715,0.6772,636799999.0
2007-06-05 08:21:00,0.6772,0.6772,0.67715,0.67715,399199996.0
2007-06-05 08:23:00,0.6772,0.6772,0.67705,0.67715,1693399983.0
2007-06-05 08:24:00,0.67715,0.6773,0.67715,0.67725,1663700001.0
2007-06-05 08:25:00,0.6771,0.6772,0.6771,0.6772,912800013.0
2007-06-05 08:26:00,0.67725,0.6773,0.67715,0.6772,912800013.0
2007-06-05 08:27:00,0.67725,0.6773,0.6772,0.6773,1207800006.0
2007-06-05 08:28:00,0.6773,0.6773,0.6772,0.6772,534499998.0
2007-06-05 08:29:00,0.6772,0.6773,0.6772,0.67725,599300005.0
2007-06-05 08:30:00,0.67725,0.67725,0.67715,0.6772,1382399982.0
2007-06-05 08:31:00,0.6773,0.6773,0.6772,0.6772,261900003.0
2007-06-05 08:32:00,0.6773,0.6773,0.6772,0.6773,261900003.0
2007-06-05 08:33:00,0.6774,0.6774,0.6773,0.6773,261900003.0
2007-06-05 08:34:00,0.6774,0.6774,0.6773,0.6774,261900003.0
2007-06-05 08:35:00,0.6775,0.6775,0.6773,0.6773,261900003.0
2007-06-05 08:37:00,0.67735,0.6774,0.67735,0.67735,261900003.0
2007-06-05 08:38:00,0.6774,0.6774,0.6773,0.67735,1228100004.0
2007-06-05 08:39:00,0.67735,0.6774,0.6773,0.6774,2015999974.0
2007-06-05 08:40:00,0.6773,0.6774,0.6773,0.6773,1872099978.0
2007-06-05 08:41:00,0.6774,0.6774,0.6773,0.6774,1872099978.0
2007-06-05 08:42:00,0.6774,0.6775,0.67735,0.6774,1872099978.0
2007-06-05 08:43:00,0.6773,0.6774,0.6773,0.6774,1287899991.0
2007-06-05 08:44:00,0.6773,0.6775,0.6773,0.6774,1287899991.0
2007-06-05 08:45:00,0.6774,0.6775,0.6774,0.6775,1287899991.0
2007-06-05 08:46:00,0.6775,0.6775,0.6774,0.6775,1505599987.0
2007-06-05 08:47:00,0.6774,0.6775,0.6774,0.6774,1505599987.0
2007-06-05 08:48:00,0.6775,0.6775,0.6774,0.6775,1505599987.0
2007-06-05 08:49:00,0.6776,0.6776,0.6774,0.6775,1505599987.0
2007-06-05 08:50:00,0.6775,0.6775,0.6774,0.6775,1505599987.0
2007-06-05 08:51:00,0.67745,0.67745,0.67735,0.6774,1725100013.0
2007-06-05 08:52:00,0.6774,0.6774,0.6773,0.6774,930799991.0
2007-06-05 08:53:00,0.6775,0.6775,0.6773,0.6774,930799991.0
2007-06-05 08:54:00,0.6774,0.6775,0.6774,0.6775,930799991.0
2007-06-05 08:55:00,0.6775,0.6776,0.6775,0.6776,897600022.0
2007-06-05 08:56:00,0.6775,0.6776,0.6775,0.6775,848800004.0
2007-06-05 08:58:00,0.6775,0.67755,0.6775,0.6775,2073399982.0
2007-06-05 08:59:00,0.6775,0.67765,0.67745,0.6776,1784099989.0
2007-06-05 09:00:00,0.6775,0.6776,0.6775,0.6776,256899999.0
2007-06-05 09:01:00,0.6777,0.6777,0.6775,0.6775,256899999.0
2007-06-05 09:02:00,0.67755,0.6776,0.6775,0.6775,256899999.0
2007-06-05 09:03:00,0.6775,0.6776,0.67745,0.6775,921499993.0
2007-06-05 09:04:00,0.6775,0.6775,0.6775,0.6775,1166200001.0
2007-06-05 09:05:00,0.6775,0.6775,0.67745,0.67745,281399996.0
2007-06-05 09:06:00,0.6775,0.6775,0.6775,0.6775,276800000.0
2007-06-05 09:08:00,0.6773,0.6774,0.6772,0.6773,1939500000.0
2007-06-05 09:09:00,0.6773,0.6773,0.6772,0.67725,1939500000.0
2007-06-05 09:10:00,0.67725,0.6773,0.6772,0.67725,1883500027.0
2007-06-05 09:11:00,0.6773,0.6773,0.6772,0.6772,548799999.0
2007-06-05 09:12:00,0.6771,0.6772,0.6771,0.6772,987799997.0
2007-06-05 09:13:00,0.6772,0.6772,0.67715,0.6772,987799997.0
2007-06-05 09:14:00,0.6772,0.6772,0.6771,0.6771,2067199983.0
2007-06-05 09:15:00,0.67715,0.6772,0.67705,0.6772,2067199983.0
2007-06-05 09:16:00,0.6772,0.6772,0.67715,0.6772,851300007.0
2007-06-05 09:17:00,0.6772,0.6773,0.6771,0.6772,1501700006.0
2007-06-05 09:18:00,0.6771,0.6772,0.677,0.677,1501700006.0
2007-06-05 09:19:00,0.6771,0.6772,0.6771,0.6772,1501700006.0
2007-06-05 09:20:00,0.6771,0.6771,0.677,0.6771,1501700006.0
2007-06-05 09:21:00,0.6772,0.6773,0.6771,0.6773,1501700006.0
2007-06-05 09:22:00,0.6772,0.6773,0.6771,0.6772,1501700006.0
2007-06-05 09:23:00,0.6771,0.6772,0.677,0.6771,1501700006.0
2007-06-05 09:24:00,0.67715,0.6772,0.6771,0.6772,1501700006.0
2007-06-05 09:25:00,0.6772,0.6773,0.677,0.6771,1906499987.0
2007-06-05 09:26:00,0.6772,0.6772,0.6771,0.6771,1906499987.0
2007-06-05 09:27:00,0.6772,0.6774,0.6771,0.6773,1906499987.0
2007-06-05 09:28:00,0.6774,0.6774,0.6772,0.6772,1906499987.0
2007-06-05 09:29:00,0.6773,0.6773,0.6772,0.6773,1906499987.0
2007-06-05 09:30:00,0.67735,0.67745,0.6773,0.6774,1906499987.0
2007-06-05 09:31:00,0.6774,0.6774,0.67735,0.6774,987400000.0
2007-06-05 09:32:00,0.6774,0.6774,0.67735,0.6774,749699999.0
2007-06-05 09:33:00,0.67735,0.67745,0.67735,0.6774,1901199988.0
2007-06-05 09:34:00,0.6774,0.6774,0.67735,0.67735,1718000008.0
2007-06-05 09:35:00,0.6774,0.67745,0.6773,0.67735,1498700000.0
2007-06-05 09:36:00,0.6772,0.6773,0.6772,0.6772,1160800004.0
2007-06-05 09:37:00,0.6773,0.6773,0.6772,0.6773,1160800004.0
2007-06-05 09:38:00,0.6774,0.6774,0.6773,0.6773,1160800004.0
2007-06-05 09:39:00,0.6774,0.6775,0.6773,0.6774,1160800004.0
2007-06-05 09:40:00,0.6775,0.6775,0.6773,0.6775,1160800004.0
2007-06-05 09:41:00,0.6774,0.6775,0.6773,0.6773,1160800004.0
2007-06-05 09:42:00,0.6774,0.6774,0.6773,0.6773,1160800004.0
2007-06-05 09:43:00,0.6774,0.6774,0.6772,0.6773,1160800004.0
2007-06-05 09:44:00,0.6773,0.6773,0.67725,0.6773,1160800004.0
2007-06-05 09:45:00,0.6773,0.6773,0.67715,0.6772,1133900007.0
2007-06-05 09:47:00,0.6773,0.6773,0.6771,0.6772,1205600018.0
2007-06-05 09:48:00,0.6771,0.6772,0.6771,0.6771,1205600018.0
2007-06-05 09:49:00,0.6772,0.6773,0.6771,0.6773,1205600018.0
2007-06-05 09:50:00,0.6772,0.67725,0.6772,0.6772,1205600018.0
2007-06-05 09:51:00,0.6772,0.6772,0.6772,0.6772,1870800007.0
2007-06-05 09:52:00,0.6772,0.6772,0.6771,0.6772,2088099996.0
2007-06-05 09:54:00,0.677,0.6771,0.677,0.677,1589599996.0
2007-06-05 09:55:00,0.6771,0.6771,0.677,0.677,1589599996.0
2007-06-05 09:56:00,0.67705,0.6772,0.67705,0.6772,1589599996.0
2007-06-05 09:57:00,0.6772,0.6772,0.6771,0.6771,2023700030.0
2007-06-05 09:58:00,0.6772,0.6772,0.6771,0.6772,2023700030.0
2007-06-05 09:59:00,0.6773,0.6773,0.6772,0.6773,2023700030.0
2007-06-05 10:00:00,0.6772,0.6773,0.6772,0.6773,2023700030.0
2007-06-05 10:02:00,0.6773,0.6773,0.67715,0.6772,2023700030.0
2007-06-05 10:03:00,0.67715,0.67725,0.67715,0.6772,2132699990.0
2007-06-05 10:05:00,0.6771,0.6772,0.6771,0.6772,562399994.0
2007-06-05 10:07:00,0.6773,0.6773,0.67725,0.6773,562399994.0
2007-06-05 10:08:00,0.67725,0.6773,0.67725,0.6773,761900020.0
2007-06-05 10:09:00,0.6772,0.6773,0.6771,0.6771,1996200004.0
2007-06-05 10:10:00,0.6772,0.67725,0.67715,0.67725,1996200004.0
2007-06-05 10:11:00,0.6773,0.6773,0.6771,0.6771,2011899983.0
2007-06-05 10:12:00,0.6772,0.6772,0.6771,0.6772,2011899983.0
2007-06-05 10:13:00,0.6771,0.6772,0.6771,0.6772,2011899983.0
2007-06-05 10:14:00,0.6772,0.6773,0.67715,0.6772,2011899983.0
2007-06-05 10:15:00,0.6772,0.6773,0.67715,0.6772,1721299993.0
2007-06-05 10:16:00,0.6772,0.6773,0.6772,0.6773,1952199994.0
2007-06-05 10:17:00,0.6774,0.6774,0.6773,0.6773,1853499996.0
2007-06-05 10:18:00,0.6774,0.6774,0.67735,0.6774,1853499996.0
2007-06-05 10:19:00,0.6774,0.6774,0.6773,0.6774,967400017.0
2007-06-05 10:20:00,0.6774,0.6774,0.6773,0.6773,2095999993.0
2007-06-05 10:21:00,0.6774,0.67745,0.6774,0.67745,2095999993.0
2007-06-05 10:22:00,0.67745,0.67745,0.67735,0.67735,1065099998.0
2007-06-05 10:23:00,0.67735,0.67745,0.67735,0.6774,1840699986.0
2007-06-05 10:24:00,0.6774,0.6774,0.67735,0.6774,1205500005.0
2007-06-05 10:25:00,0.6774,0.6774,0.67735,0.6774,442900004.0
2007-06-05 10:26:00,0.6774,0.6774,0.67735,0.6774,387700000.0
2007-06-05 10:27:00,0.6774,0.6774,0.67735,0.6774,583799995.0
2007-06-05 10:28:00,0.6774,0.6774,0.6773,0.6774,262499997.0
2007-06-05 10:29:00,0.6774,0.6774,0.6773,0.6774,183200001.0
2007-06-05 10:30:00,0.6774,0.6774,0.67725,0.67735,746400003.0
2007-06-05 10:31:00,0.6774,0.6775,0.6774,0.6775,1768199995.0
2007-06-05 10:32:00,0.67745,0.6775,0.67745,0.6775,1768199995.0
2007-06-05 10:33:00,0.67745,0.6776,0.67745,0.6776,934700014.0
2007-06-05 10:34:00,0.67755,0.6776,0.6775,0.6775,877599987.0
2007-06-05 10:35:00,0.6775,0.67755,0.67735,0.6775,2013299991.0
2007-06-05 10:36:00,0.6775,0.6775,0.6775,0.6775,272800008.0
2007-06-05 10:37:00,0.6775,0.6775,0.6775,0.6775,519500002.0
2007-06-05 10:38:00,0.6775,0.67755,0.6775,0.6775,726800004.0
2007-06-05 10:39:00,0.6775,0.6775,0.67745,0.67745,1938899994.0
2007-06-05 10:41:00,0.6776,0.6776,0.67755,0.6776,1982200001.0
2007-06-05 10:42:00,0.6776,0.6776,0.67755,0.67755,1084900003.0
2007-06-05 10:43:00,0.67755,0.6776,0.6775,0.67755,1969700041.0
2007-06-05 10:44:00,0.67755,0.67755,0.67745,0.67745,1355200009.0
2007-06-05 10:45:00,0.67745,0.6775,0.67745,0.6775,1846399997.0
2007-06-05 10:46:00,0.6775,0.6775,0.6775,0.6775,445999999.0
2007-06-05 10:47:00,0.6775,0.6775,0.6775,0.6775,65600000.0
2007-06-05 10:48:00,0.6775,0.6775,0.67745,0.67745,125999997.0
2007-06-05 10:49:00,0.6775,0.67755,0.67745,0.67755,324199995.0
2007-06-05 10:50:00,0.6775,0.67755,0.6775,0.6775,654400006.0
2007-06-05 10:51:00,0.6775,0.6775,0.67745,0.67745,439400000.0
2007-06-05 10:52:00,0.6775,0.6775,0.6774,0.6775,576899993.0
2007-06-05 10:53:00,0.6775,0.67755,0.6775,0.6775,1596299993.0
2007-06-05 10:54:00,0.6776,0.6776,0.6776,0.6776,559999997.0
2007-06-05 10:55:00,0.6777,0.6777,0.6776,0.6777,559999997.0
2007-06-05 10:56:00,0.6777,0.6777,0.6776,0.6776,1623700003.0
2007-06-05 10:57:00,0.6777,0.6778,0.6777,0.6777,1623700003.0
2007-06-05 10:58:00,0.67775,0.6779,0.6777,0.67785,1623700003.0
2007-06-05 10:59:00,0.6777,0.6778,0.6777,0.6777,1525800011.0
2007-06-05 11:00:00,0.6778,0.6778,0.67775,0.6778,1525800011.0
2007-06-05 11:01:00,0.6778,0.6778,0.67775,0.6778,1064900004.0
2007-06-05 11:02:00,0.6777,0.6778,0.6777,0.6778,533600009.0
2007-06-05 11:03:00,0.6778,0.6778,0.6778,0.6778,533600009.0
2007-06-05 11:04:00,0.6778,0.6778,0.6777,0.6777,511300016.0
2007-06-05 11:05:00,0.6778,0.6778,0.6777,0.6778,242300009.0
2007-06-05 11:06:00,0.6777,0.6778,0.6777,0.6777,242300009.0
2007-06-05 11:07:00,0.6778,0.6778,0.6778,0.6778,242300009.0
2007-06-05 11:08:00,0.6778,0.6778,0.6778,0.6778,33500001.0
2007-06-05 11:09:00,0.67775,0.6778,0.67775,0.67775,487900003.0
2007-06-05 11:10:00,0.67775,0.6778,0.67765,0.6777,1007700009.0
2007-06-05 11:11:00,0.6776,0.6777,0.6776,0.6777,2080400007.0
2007-06-05 11:12:00,0.6777,0.6778,0.67765,0.67775,2080400007.0
2007-06-05 11:13:00,0.6776,0.6777,0.6776,0.6777,498399997.0
2007-06-05 11:14:00,0.6777,0.6777,0.67765,0.6777,498399997.0
2007-06-05 11:15:00,0.6777,0.6777,0.6777,0.6777,292500004.0
2007-06-05 11:16:00,0.6777,0.6777,0.6777,0.6777,963199999.0
2007-06-05 11:17:00,0.6777,0.6777,0.67765,0.6777,1874099989.0
2007-06-05 11:18:00,0.6777,0.6777,0.67765,0.67765,766000005.0
2007-06-05 11:19:00,0.67765,0.6778,0.67765,0.67775,1438500018.0
2007-06-05 11:20:00,0.67775,0.6778,0.6777,0.6778,1036500014.0
2007-06-05 11:21:00,0.6778,0.6778,0.6778,0.6778,69600001.0
2007-06-05 11:22:00,0.6778,0.6778,0.6778,0.6778,265600000.0
2007-06-05 11:23:00,0.6778,0.6778,0.67775,0.6778,249299999.0
2007-06-05 11:24:00,0.6778,0.6778,0.67775,0.6778,673400001.0
2007-06-05 11:25:00,0.6778,0.6778,0.67765,0.6777,1246099996.0
2007-06-05 11:26:00,0.6776,0.6778,0.6776,0.6777,1947199991.0
2007-06-05 11:27:00,0.6777,0.6778,0.6777,0.6777,1947199991.0
2007-06-05 11:28:00,0.6777,0.6777,0.6777,0.6777,1477700017.0
2007-06-05 11:29:00,0.6777,0.6777,0.6777,0.6777,1461400008.0
2007-06-05 11:30:00,0.6777,0.6777,0.6776,0.6777,442000000.0
2007-06-05 11:31:00,0.6776,0.6777,0.6776,0.6776,442000000.0
2007-06-05 11:32:00,0.6777,0.6777,0.6777,0.6777,442000000.0
2007-06-05 11:33:00,0.67765,0.6777,0.67765,0.67765,100000001.0
2007-06-05 11:34:00,0.67765,0.6777,0.6776,0.6776,1212000005.0
2007-06-05 11:35:00,0.6776,0.6776,0.67755,0.6776,543999995.0
2007-06-05 11:36:00,0.67755,0.6776,0.67755,0.6776,140800000.0
2007-06-05 11:37:00,0.6776,0.6776,0.67745,0.6776,907000007.0
2007-06-05 11:38:00,0.67755,0.67755,0.67745,0.6775,2005700004.0
2007-06-05 11:39:00,0.6775,0.6775,0.6774,0.6774,2038800056.0
2007-06-05 11:40:00,0.6775,0.6775,0.6774,0.6775,2038800056.0
2007-06-05 11:41:00,0.6775,0.6775,0.67745,0.6775,2038800056.0
2007-06-05 11:42:00,0.6775,0.6775,0.6775,0.6775,1610200012.0
2007-06-05 11:43:00,0.6775,0.6775,0.6775,0.6775,1452699996.0
2007-06-05 11:44:00,0.67755,0.6776,0.6775,0.6776,1452699996.0
2007-06-05 11:45:00,0.6776,0.6776,0.67755,0.6776,1906500004.0
2007-06-05 11:46:00,0.6775,0.6775,0.6775,0.6775,1586200009.0
2007-06-05 11:47:00,0.6774,0.6774,0.6774,0.6774,1586200009.0
2007-06-05 11:49:00,0.6775,0.6775,0.6775,0.6775,1586200009.0
2007-06-05 11:50:00,0.6775,0.6775,0.67745,0.67745,2010000027.0
2007-06-05 11:51:00,0.6775,0.6775,0.6774,0.6775,1041099991.0
2007-06-05 11:52:00,0.6774,0.6775,0.6774,0.67745,1286299993.0
2007-06-05 11:53:00,0.6773,0.6773,0.6773,0.6773,1041100001.0
2007-06-05 11:54:00,0.6774,0.6774,0.6773,0.6774,1041100001.0
2007-06-05 11:55:00,0.6773,0.6773,0.6772,0.6772,1041100001.0
2007-06-05 11:56:00,0.6773,0.6773,0.6772,0.6773,1041100001.0
2007-06-05 11:57:00,0.6772,0.6773,0.6772,0.6773,1041100001.0
2007-06-05 11:58:00,0.67735,0.6774,0.67725,0.67735,1041100001.0
2007-06-05 11:59:00,0.67735,0.6774,0.6773,0.6774,832899993.0
2007-06-05 12:00:00,0.67735,0.6774,0.67725,0.6774,1031199985.0
2007-06-05 12:01:00,0.6774,0.6774,0.67735,0.67735,1737699987.0
2007-06-05 12:02:00,0.67735,0.6774,0.6773,0.6774,908299993.0
2007-06-05 12:03:00,0.6774,0.6774,0.67735,0.6774,1657999990.0
2007-06-05 12:04:00,0.6773,0.6774,0.6773,0.6774,1914800001.0
2007-06-05 12:05:00,0.6774,0.6775,0.67735,0.67745,1914800001.0
2007-06-05 12:06:00,0.67745,0.67745,0.67745,0.67745,8800000.0
2007-06-05 12:07:00,0.67745,0.6775,0.67745,0.6775,77600000.0
2007-06-05 12:08:00,0.6775,0.6775,0.6775,0.6775,30400000.0
2007-06-05 12:09:00,0.6775,0.67755,0.6775,0.67755,1982299992.0
2007-06-05 12:10:00,0.67755,0.6776,0.67755,0.67755,614900002.0
2007-06-05 12:11:00,0.6776,0.6777,0.67755,0.6777,1788000000.0
2007-06-05 12:12:00,0.6777,0.6777,0.6776,0.6777,1289699989.0
2007-06-05 12:14:00,0.6776,0.6777,0.6776,0.6777,1289699989.0
2007-06-05 12:15:00,0.6777,0.67775,0.6777,0.6777,1289699989.0
2007-06-05 12:16:00,0.67765,0.67775,0.67765,0.6777,234300000.0
2007-06-05 12:17:00,0.6777,0.67775,0.67765,0.6777,862299999.0
2007-06-05 12:18:00,0.6777,0.6778,0.6777,0.6778,506299999.0
2007-06-05 12:19:00,0.6778,0.67785,0.67775,0.6778,523199999.0
2007-06-05 12:20:00,0.67785,0.678,0.6778,0.67795,1302200000.0
2007-06-05 12:21:00,0.678,0.678,0.67795,0.678,897800001.0
2007-06-05 12:22:00,0.678,0.678,0.67795,0.678,608100000.0
2007-06-05 12:23:00,0.678,0.6781,0.67795,0.678,1503700012.0
2007-06-05 12:24:00,0.67795,0.6781,0.67795,0.678,826100002.0
2007-06-05 12:25:00,0.67795,0.6781,0.67795,0.678,782099996.0
2007-06-05 12:26:00,0.67805,0.67815,0.678,0.67805,873999996.0
2007-06-05 12:27:00,0.67805,0.6782,0.67805,0.6781,843000006.0
2007-06-05 12:28:00,0.6781,0.6782,0.6781,0.67815,837599999.0
2007-06-05 12:29:00,0.67815,0.67815,0.678,0.67805,1031899990.0
2007-06-05 12:30:00,0.67805,0.6781,0.678,0.6781,278300001.0
2007-06-05 12:31:00,0.6781,0.6781,0.67805,0.6781,345600000.0
2007-06-05 12:32:00,0.6781,0.67815,0.67805,0.67805,869599993.0
2007-06-05 12:33:00,0.6781,0.6781,0.678,0.678,304599999.0
2007-06-05 12:34:00,0.67805,0.6781,0.67805,0.67805,384799999.0
2007-06-05 12:35:00,0.67805,0.67805,0.67795,0.678,257800000.0
2007-06-05 12:36:00,0.67795,0.6781,0.67795,0.67805,241900000.0
2007-06-05 12:37:00,0.67805,0.67805,0.678,0.678,333600000.0
2007-06-05 12:38:00,0.678,0.6781,0.678,0.678,512900000.0
2007-06-05 12:39:00,0.678,0.6781,0.678,0.67805,369999999.0
2007-06-05 12:40:00,0.678,0.6781,0.67795,0.678,460699996.0
2007-06-05 12:41:00,0.678,0.67805,0.67795,0.678,593700012.0
2007-06-05 12:42:00,0.678,0.67805,0.678,0.678,298600000.0
2007-06-05 12:43:00,0.678,0.6781,0.678,0.678,533700001.0
2007-06-05 12:44:00,0.678,0.67805,0.678,0.678,732800000.0
2007-06-05 12:45:00,0.678,0.67805,0.67795,0.67805,264800004.0
2007-06-05 12:46:00,0.67805,0.67815,0.67805,0.6781,525600000.0
2007-06-05 12:47:00,0.6781,0.6781,0.67805,0.6781,630600001.0
2007-06-05 12:48:00,0.67805,0.6781,0.67795,0.67795,750999989.0
2007-06-05 12:49:00,0.67795,0.67805,0.67795,0.67795,793500001.0
2007-06-05 12:50:00,0.678,0.678,0.6779,0.678,361099997.0
2007-06-05 12:51:00,0.678,0.678,0.67795,0.678,158400000.0
2007-06-05 12:52:00,0.678,0.678,0.6779,0.6779,343999999.0
2007-06-05 12:53:00,0.6779,0.6779,0.67785,0.6779,413999995.0
2007-06-05 12:54:00,0.67785,0.678,0.67785,0.678,1067599996.0
2007-06-05 12:55:00,0.678,0.678,0.678,0.678,978700001.0
2007-06-05 12:56:00,0.6779,0.678,0.6779,0.678,978700001.0
2007-06-05 12:58:00,0.6779,0.678,0.6779,0.6779,978700001.0
2007-06-05 12:59:00,0.678,0.678,0.6779,0.6779,978700001.0
2007-06-05 13:00:00,0.6778,0.678,0.6778,0.678,978700001.0
2007-06-05 13:01:00,0.6779,0.678,0.6779,0.678,978700001.0
2007-06-05 13:02:00,0.67805,0.6781,0.678,0.67805,978700001.0
2007-06-05 13:03:00,0.67805,0.67805,0.67795,0.67795,1902099980.0
2007-06-05 13:04:00,0.678,0.6781,0.67795,0.678,1274000004.0
2007-06-05 13:05:00,0.6781,0.6781,0.678,0.6781,2064999996.0
2007-06-05 13:06:00,0.67815,0.6782,0.67805,0.67805,2064999996.0
2007-06-05 13:07:00,0.6781,0.6781,0.678,0.6781,866500006.0
2007-06-05 13:08:00,0.678,0.6781,0.678,0.6781,866500006.0
2007-06-05 13:09:00,0.6781,0.6781,0.6781,0.6781,866500006.0
2007-06-05 13:10:00,0.6781,0.6781,0.6779,0.6779,802700000.0
2007-06-05 13:11:00,0.678,0.678,0.6779,0.678,802700000.0
2007-06-05 13:12:00,0.67795,0.678,0.67795,0.678,802700000.0
2007-06-05 13:13:00,0.6781,0.6781,0.678,0.678,1840000017.0
2007-06-05 13:14:00,0.678,0.67805,0.67795,0.67805,1840000017.0
2007-06-05 13:15:00,0.67805,0.6781,0.678,0.678,788400008.0
2007-06-05 13:16:00,0.678,0.678,0.678,0.678,388200001.0
2007-06-05 13:17:00,0.678,0.678,0.678,0.678,236000000.0
2007-06-05 13:18:00,0.678,0.678,0.67795,0.67795,236700006.0
2007-06-05 13:19:00,0.678,0.678,0.67795,0.678,699600001.0
2007-06-05 13:20:00,0.67795,0.678,0.67795,0.678,1776700013.0
2007-06-05 13:21:00,0.678,0.678,0.67795,0.678,2131699964.0
2007-06-05 13:22:00,0.678,0.678,0.678,0.678,1274999982.0
2007-06-05 13:23:00,0.678,0.678,0.678,0.678,1274999982.0
2007-06-05 13:24:00,0.678,0.678,0.67795,0.678,1326999990.0
2007-06-05 13:25:00,0.678,0.67805,0.678,0.678,711599998.0
2007-06-05 13:26:00,0.678,0.67805,0.678,0.678,805999998.0
2007-06-05 13:27:00,0.678,0.678,0.67795,0.678,774200004.0
2007-06-05 13:28:00,0.678,0.678,0.67795,0.67795,135300001.0
2007-06-05 13:29:00,0.67795,0.67795,0.67795,0.67795,32800000.0
2007-06-05 13:30:00,0.67795,0.67795,0.67795,0.67795,98400000.0
2007-06-05 13:31:00,0.67795,0.67795,0.67795,0.67795,33600000.0
2007-06-05 13:32:00,0.67795,0.67795,0.6779,0.6779,505700006.0
2007-06-05 13:33:00,0.6779,0.67795,0.67785,0.6779,752999996.0
2007-06-05 13:34:00,0.6779,0.6779,0.6778,0.67785,1014999999.0
2007-06-05 13:35:00,0.6777,0.6778,0.6777,0.6778,567300003.0
2007-06-05 13:36:00,0.6778,0.6778,0.67775,0.67775,567300003.0
2007-06-05 13:37:00,0.6778,0.6778,0.67775,0.6778,997100019.0
2007-06-05 13:38:00,0.6778,0.6778,0.67775,0.6778,1087100007.0
2007-06-05 13:39:00,0.6778,0.6778,0.67775,0.67775,1505300010.0
2007-06-05 13:40:00,0.67775,0.6778,0.67775,0.67775,1107800013.0
2007-06-05 13:41:00,0.6778,0.6778,0.6778,0.6778,1600100003.0
2007-06-05 13:42:00,0.6778,0.6778,0.6778,0.6778,1714000005.0
2007-06-05 13:43:00,0.6776,0.6777,0.6776,0.6776,2013900007.0
2007-06-05 13:44:00,0.6777,0.6777,0.6776,0.6777,2013900007.0
2007-06-05 13:45:00,0.6777,0.67775,0.67765,0.6777,2013900007.0
2007-06-05 13:46:00,0.67775,0.6778,0.67765,0.6777,1187599999.0
2007-06-05 13:49:00,0.6778,0.6778,0.6777,0.6777,362400001.0
2007-06-05 13:51:00,0.67775,0.6778,0.67775,0.6778,362400001.0
2007-06-05 13:52:00,0.6778,0.6778,0.67775,0.6778,205000003.0
2007-06-05 13:54:00,0.6778,0.67795,0.6778,0.67795,1149100008.0
2007-06-05 13:55:00,0.6779,0.6779,0.6778,0.6778,1653900002.0
2007-06-05 13:56:00,0.6779,0.678,0.67785,0.6779,1653900002.0
2007-06-05 13:57:00,0.6777,0.6777,0.6777,0.6777,1628599996.0
2007-06-05 13:58:00,0.67785,0.6779,0.67775,0.6778,1628599996.0
2007-06-05 13:59:00,0.6778,0.6778,0.6777,0.6777,1148900004.0
2007-06-05 14:00:00,0.67775,0.6779,0.67775,0.6779,1148900004.0
2007-06-05 14:01:00,0.6779,0.67795,0.67785,0.6779,776499998.0
2007-06-05 14:02:00,0.67785,0.6779,0.6778,0.6778,1173600001.0
2007-06-05 14:03:00,0.6778,0.67805,0.6778,0.67805,1085600002.0
2007-06-05 14:04:00,0.678,0.678,0.6779,0.6779,1983300016.0
2007-06-05 14:05:00,0.678,0.67805,0.67795,0.678,1983300016.0
2007-06-05 14:07:00,0.678,0.678,0.678,0.678,1865200003.0
2007-06-05 14:08:00,0.6781,0.6781,0.678,0.678,1865200003.0
2007-06-05 14:09:00,0.67815,0.67825,0.67815,0.6782,1865200003.0
2007-06-05 14:10:00,0.6782,0.6783,0.67815,0.6783,2113200001.0
2007-06-05 14:11:00,0.6781,0.6781,0.6781,0.6781,1861999990.0
2007-06-05 14:12:00,0.6782,0.6782,0.6781,0.6782,1861999990.0
2007-06-05 14:13:00,0.6782,0.6782,0.67815,0.6782,502899996.0
2007-06-05 14:14:00,0.6782,0.6783,0.6781,0.6783,617600000.0
2007-06-05 14:15:00,0.678,0.6782,0.678,0.6781,1741199998.0
2007-06-05 14:16:00,0.6782,0.6782,0.6781,0.6781,1741199998.0
2007-06-05 14:17:00,0.6783,0.6783,0.6782,0.6782,1741199998.0
2007-06-05 14:18:00,0.6783,0.6785,0.6782,0.6784,1741199998.0
2007-06-05 14:19:00,0.6785,0.6787,0.6784,0.6786,1741199998.0
2007-06-05 14:20:00,0.6787,0.6787,0.6786,0.6786,1741199998.0
2007-06-05 14:21:00,0.6785,0.6785,0.6785,0.6785,1741199998.0
2007-06-05 14:22:00,0.6786,0.6786,0.6785,0.6785,1741199998.0
2007-06-05 14:24:00,0.6784,0.6785,0.6784,0.6784,1741199998.0
2007-06-05 14:25:00,0.67845,0.67855,0.67845,0.6785,1741199998.0
2007-06-05 14:31:00,0.6783,0.6784,0.6783,0.6784,641400008.0
2007-06-05 14:32:00,0.6784,0.6784,0.67835,0.6784,641400008.0
2007-06-05 14:34:00,0.6784,0.6784,0.6784,0.6784,555899997.0
2007-06-05 14:35:00,0.67845,0.6785,0.6784,0.6784,555899997.0
2007-06-05 14:37:00,0.6783,0.6783,0.6783,0.6783,1685099987.0
2007-06-05 14:38:00,0.6784,0.6784,0.6783,0.6783,1685099987.0
2007-06-05 14:39:00,0.6784,0.6784,0.6784,0.6784,1685099987.0
2007-06-05 14:40:00,0.6785,0.6785,0.6784,0.6785,1685099987.0
2007-06-05 14:41:00,0.6784,0.6785,0.6784,0.6784,1685099987.0
2007-06-05 14:42:00,0.6785,0.6785,0.6784,0.6784,1685099987.0
2007-06-05 14:44:00,0.6785,0.6785,0.6784,0.6785,1685099987.0
2007-06-05 14:45:00,0.67855,0.6786,0.67845,0.6786,1685099987.0
2007-06-05 14:46:00,0.6786,0.6786,0.67855,0.67855,1233499998.0
2007-06-05 14:47:00,0.6786,0.6786,0.6786,0.6786,1363600031.0
2007-06-05 14:48:00,0.6784,0.6785,0.6784,0.6785,1738900011.0
2007-06-05 14:49:00,0.6784,0.6785,0.6784,0.6785,1738900011.0
2007-06-05 14:50:00,0.6784,0.6784,0.6784,0.6784,1738900011.0
2007-06-05 14:52:00,0.6783,0.6784,0.6783,0.6784,1738900011.0
2007-06-05 14:54:00,0.6783,0.6783,0.6783,0.6783,1738900011.0
2007-06-05 14:56:00,0.6784,0.6784,0.67825,0.6784,1738900011.0
2007-06-05 14:58:00,0.6784,0.6784,0.6783,0.6783,1262799999.0
2007-06-05 14:59:00,0.6784,0.6785,0.67835,0.6784,1262799999.0
2007-06-05 15:00:00,0.6784,0.6785,0.67835,0.67845,2055799999.0
2007-06-05 15:01:00,0.67845,0.6785,0.67835,0.67835,1570300003.0
2007-06-05 15:02:00,0.67835,0.6784,0.67835,0.6784,1984499989.0
2007-06-05 15:03:00,0.6784,0.6784,0.67835,0.67835,1582199988.0
2007-06-05 15:04:00,0.67835,0.6784,0.67835,0.6784,1724500003.0
2007-06-05 15:05:00,0.6784,0.6784,0.6783,0.6783,1925799963.0
2007-06-05 15:06:00,0.6784,0.6784,0.6784,0.6784,1925799963.0
2007-06-05 15:09:00,0.6784,0.6784,0.6783,0.6784,1294399995.0
2007-06-05 15:11:00,0.6785,0.6785,0.6784,0.6784,1294399995.0
2007-06-05 15:12:00,0.6785,0.6785,0.6784,0.6785,1294399995.0
2007-06-05 15:13:00,0.6786,0.6786,0.6785,0.6786,1294399995.0
2007-06-05 15:14:00,0.6786,0.6786,0.67855,0.67855,825600000.0
2007-06-05 15:15:00,0.6784,0.6785,0.6784,0.6785,1066500003.0
2007-06-05 15:16:00,0.6786,0.6786,0.6785,0.6786,1066500003.0
2007-06-05 15:17:00,0.6785,0.6786,0.6785,0.6786,1066500003.0
2007-06-05 15:18:00,0.6785,0.6786,0.6785,0.6786,1066500003.0
2007-06-05 15:19:00,0.6787,0.6787,0.67855,0.6787,1066500003.0
2007-06-05 15:21:00,0.6785,0.6786,0.6785,0.6785,1467499996.0
2007-06-05 15:22:00,0.6786,0.6786,0.6785,0.6785,1467499996.0
2007-06-05 15:23:00,0.6786,0.6786,0.6785,0.6785,1467499996.0
2007-06-05 15:24:00,0.6786,0.6786,0.67855,0.6786,1467499996.0
2007-06-05 15:27:00,0.6786,0.6787,0.6786,0.6787,2034799994.0
2007-06-05 15:28:00,0.6785,0.6786,0.6785,0.6785,472200005.0
2007-06-05 15:29:00,0.6786,0.6787,0.6786,0.67865,472200005.0
2007-06-05 15:30:00,0.6785,0.6785,0.6785,0.6785,2123199972.0
2007-06-05 15:31:00,0.6784,0.6784,0.6784,0.6784,2123199972.0
2007-06-05 15:32:00,0.6785,0.6785,0.6785,0.6785,2123199972.0
2007-06-05 15:33:00,0.6784,0.6785,0.6784,0.6785,2123199972.0
2007-06-05 15:35:00,0.6784,0.6785,0.6784,0.6785,2123199972.0
2007-06-05 15:36:00,0.6784,0.6785,0.6784,0.6784,2123199972.0
2007-06-05 15:37:00,0.6785,0.6786,0.6785,0.6786,2123199972.0
2007-06-05 15:38:00,0.6786,0.6786,0.6785,0.67855,1844299985.0
2007-06-05 15:39:00,0.6784,0.6786,0.6784,0.6786,1963499983.0
2007-06-05 15:40:00,0.6785,0.6786,0.6785,0.6786,1963499983.0
2007-06-05 15:41:00,0.6785,0.6785,0.6784,0.6785,1963499983.0
2007-06-05 15:42:00,0.6784,0.6784,0.6784,0.6784,1963499983.0
2007-06-05 15:44:00,0.6785,0.6785,0.6784,0.6785,1963499983.0
2007-06-05 15:45:00,0.67855,0.6786,0.67855,0.6786,1963499983.0
2007-06-05 15:46:00,0.67855,0.6786,0.67855,0.67855,1653400020.0
2007-06-05 15:47:00,0.6784,0.6785,0.6784,0.6785,2105599990.0
2007-06-05 15:49:00,0.6786,0.6786,0.6785,0.6785,2105599990.0
2007-06-05 15:51:00,0.6785,0.6786,0.6785,0.6786,2105599990.0
2007-06-05 15:52:00,0.6786,0.6786,0.6786,0.6786,1070299994.0
2007-06-05 15:54:00,0.6787,0.6787,0.67855,0.6786,1070299994.0
2007-06-05 15:55:00,0.6786,0.6786,0.67845,0.67855,501599995.0
2007-06-05 15:56:00,0.67855,0.6786,0.67845,0.6785,424599997.0
2007-06-05 15:57:00,0.6785,0.67855,0.67845,0.67845,205100000.0
2007-06-05 15:58:00,0.67835,0.67855,0.67835,0.6784,313299998.0
2007-06-05 15:59:00,0.6784,0.67845,0.6784,0.6784,113600000.0
2007-06-05 16:00:00,0.6783,0.67855,0.6783,0.6784,57600000.0
2007-06-05 16:01:00,0.6783,0.6785,0.67825,0.6783,432700000.0
2007-06-05 16:02:00,0.67825,0.6784,0.67825,0.6783,541999999.0
2007-06-05 16:03:00,0.6783,0.6783,0.67825,0.6783,254199999.0
2007-06-05 16:04:00,0.6783,0.6783,0.6782,0.6783,248000000.0
2007-06-05 16:05:00,0.6783,0.6784,0.6783,0.67835,386000000.0
2007-06-05 16:06:00,0.67835,0.67845,0.67835,0.6784,263100000.0
2007-06-05 16:07:00,0.6784,0.6785,0.67835,0.67845,234500000.0
2007-06-05 16:08:00,0.67845,0.67845,0.67835,0.6784,100800000.0
2007-06-05 16:09:00,0.6784,0.67845,0.67835,0.6784,453200000.0
2007-06-05 16:10:00,0.67845,0.67845,0.67825,0.6784,369100000.0
2007-06-05 16:11:00,0.67835,0.6784,0.67825,0.6784,346400000.0
2007-06-05 16:12:00,0.6783,0.6784,0.6783,0.67835,372500000.0
2007-06-05 16:13:00,0.6783,0.67845,0.67825,0.67845,659999997.0
2007-06-05 16:14:00,0.67845,0.67845,0.6783,0.6783,321000000.0
2007-06-05 16:15:00,0.6783,0.6784,0.6783,0.67835,300800000.0
2007-06-05 16:16:00,0.67835,0.6785,0.67835,0.6784,510400000.0
2007-06-05 16:17:00,0.6784,0.6785,0.67835,0.67845,486200000.0
2007-06-05 16:18:00,0.67845,0.6785,0.67825,0.6784,331200000.0
2007-06-05 16:19:00,0.6784,0.6785,0.6784,0.6784,337600000.0
2007-06-05 16:20:00,0.67845,0.67855,0.67845,0.6785,431799996.0
2007-06-05 16:21:00,0.6785,0.6785,0.6783,0.6784,715299996.0
2007-06-05 16:22:00,0.6784,0.67845,0.6782,0.67825,796199998.0
2007-06-05 16:23:00,0.67825,0.6784,0.67825,0.6783,659899997.0
2007-06-05 16:24:00,0.67835,0.6784,0.6783,0.6784,576699999.0
2007-06-05 16:25:00,0.6784,0.6784,0.6783,0.6784,740899993.0
2007-06-05 16:26:00,0.6784,0.67845,0.67835,0.67835,433600000.0
2007-06-05 16:27:00,0.6783,0.6784,0.67825,0.6783,279000000.0
2007-06-05 16:28:00,0.6783,0.67835,0.67825,0.6783,365499999.0
2007-06-05 16:29:00,0.6783,0.6783,0.67825,0.6783,300408440.0
2007-06-05 16:30:00,0.6783,0.6783,0.67825,0.6783,225799998.0
2007-06-05 16:31:00,0.6783,0.67835,0.67825,0.67835,362499999.0
2007-06-05 16:32:00,0.67835,0.6784,0.67825,0.6783,569899994.0
2007-06-05 16:33:00,0.6783,0.6783,0.67825,0.6783,212499999.0
2007-06-05 16:34:00,0.67825,0.6783,0.67815,0.67825,318700000.0
2007-06-05 16:35:00,0.6783,0.6783,0.67825,0.6783,233300000.0
2007-06-05 16:36:00,0.67825,0.6783,0.67825,0.6783,236599999.0
2007-06-05 16:37:00,0.6783,0.6783,0.6782,0.6783,115700000.0
2007-06-05 16:38:00,0.6783,0.6783,0.6782,0.6783,136599999.0
2007-06-05 16:39:00,0.6783,0.67835,0.67825,0.67825,257600000.0
2007-06-05 16:40:00,0.67825,0.67835,0.67825,0.6783,131200000.0
2007-06-05 16:41:00,0.67835,0.67835,0.6783,0.67835,103700000.0
2007-06-05 16:42:00,0.6783,0.67835,0.6783,0.67835,149900000.0
2007-06-05 16:43:00,0.67835,0.67835,0.6782,0.6782,425100000.0
2007-06-05 16:44:00,0.6782,0.6783,0.6782,0.6783,197089999.0
2007-06-05 16:45:00,0.6783,0.67835,0.6783,0.67835,62400000.0
2007-06-05 16:46:00,0.67835,0.67835,0.6783,0.67835,1003599998.0
2007-06-05 16:47:00,0.67835,0.6784,0.67835,0.6784,907500003.0
2007-06-05 16:49:00,0.6782,0.6782,0.6782,0.6782,1421300002.0
2007-06-05 16:51:00,0.6781,0.6782,0.6781,0.6782,1421300002.0
2007-06-05 16:52:00,0.6781,0.6782,0.6781,0.6782,1421300002.0
2007-06-05 16:53:00,0.6781,0.6782,0.6781,0.6781,1421300002.0
2007-06-05 16:54:00,0.6782,0.6782,0.6781,0.6782,1421300002.0
2007-06-05 16:55:00,0.6783,0.6783,0.6783,0.6783,1421300002.0
2007-06-05 16:56:00,0.6783,0.6783,0.67825,0.6783,1421300002.0
2007-06-05 16:57:00,0.6783,0.6783,0.6782,0.6783,1322599992.0
2007-06-05 16:58:00,0.6784,0.6784,0.6783,0.6784,1127699990.0
2007-06-05 16:59:00,0.6785,0.6785,0.6784,0.6785,1127699990.0
2007-06-05 17:00:00,0.6784,0.6785,0.6784,0.6784,1127699990.0
2007-06-05 17:01:00,0.6783,0.6784,0.6783,0.6784,1127699990.0
2007-06-05 17:03:00,0.6783,0.6784,0.6783,0.6783,1127699990.0
2007-06-05 17:04:00,0.6784,0.6784,0.6784,0.6784,1127699990.0
2007-06-05 17:05:00,0.6784,0.6784,0.67835,0.6784,2030700000.0
2007-06-05 17:06:00,0.6784,0.6784,0.67835,0.6784,1363300006.0
2007-06-05 17:07:00,0.6783,0.6784,0.6783,0.6783,847099999.0
2007-06-05 17:08:00,0.6784,0.6784,0.6784,0.6784,847099999.0
2007-06-05 17:10:00,0.6783,0.6784,0.6783,0.6784,847099999.0
2007-06-05 17:11:00,0.6783,0.6784,0.6783,0.6784,847099999.0
2007-06-05 17:12:00,0.6785,0.6785,0.6784,0.67845,847099999.0
2007-06-05 17:13:00,0.67845,0.6785,0.6784,0.6784,637600008.0
2007-06-05 17:14:00,0.6784,0.6785,0.6784,0.6785,711100000.0
2007-06-05 17:15:00,0.6784,0.6785,0.6784,0.6784,1477499953.0
2007-06-05 17:16:00,0.6785,0.6785,0.6784,0.6784,1477499953.0
2007-06-05 17:17:00,0.6785,0.6785,0.67845,0.6785,1477499953.0
2007-06-05 17:18:00,0.6784,0.6785,0.6784,0.6784,581799991.0
2007-06-05 17:19:00,0.6785,0.6785,0.67845,0.6785,581799991.0
2007-06-05 17:20:00,0.6785,0.6785,0.6785,0.6785,289500000.0
2007-06-05 17:21:00,0.6784,0.6785,0.6784,0.6785,289500000.0
2007-06-05 17:22:00,0.67855,0.6786,0.67855,0.67855,289500000.0
2007-06-05 17:23:00,0.67855,0.67855,0.6785,0.6785,1210100014.0
2007-06-05 17:24:00,0.6785,0.67855,0.67845,0.6785,1930100019.0
2007-06-05 17:25:00,0.6785,0.67855,0.6785,0.6785,1867399996.0
2007-06-05 17:26:00,0.6785,0.6785,0.6785,0.6785,282100000.0
2007-06-05 17:27:00,0.6785,0.6785,0.6784,0.67845,508599999.0
2007-06-05 17:28:00,0.67845,0.67845,0.6784,0.67845,495600003.0
2007-06-05 17:29:00,0.6783,0.6784,0.6783,0.6784,1127200003.0
2007-06-05 17:30:00,0.6785,0.6785,0.6784,0.6784,1127200003.0
2007-06-05 17:31:00,0.6784,0.6785,0.67835,0.6785,1127200003.0
2007-06-05 17:32:00,0.6785,0.6785,0.6784,0.6784,1426800000.0
2007-06-05 17:33:00,0.6783,0.6784,0.6783,0.6783,496400013.0
2007-06-05 17:34:00,0.6784,0.6784,0.6784,0.6784,496400013.0
2007-06-05 17:35:00,0.6784,0.6784,0.6784,0.6784,1041700006.0
2007-06-05 17:36:00,0.6784,0.6785,0.6784,0.67845,1573799989.0
2007-06-05 17:37:00,0.67845,0.67845,0.67835,0.6784,1708199996.0
2007-06-05 17:38:00,0.6784,0.6784,0.6784,0.6784,349600000.0
2007-06-05 17:39:00,0.6784,0.6784,0.67835,0.6784,881599995.0
2007-06-05 17:40:00,0.6783,0.6784,0.6783,0.6784,2145099976.0
2007-06-05 17:41:00,0.6784,0.6785,0.67835,0.6784,2145099976.0
2007-06-05 17:42:00,0.6783,0.6784,0.6783,0.6784,1498900010.0
2007-06-05 17:43:00,0.6783,0.6784,0.6782,0.6783,1498900010.0
2007-06-05 17:44:00,0.6784,0.6784,0.6783,0.67835,1498900010.0
2007-06-05 17:45:00,0.6784,0.6784,0.6783,0.6784,1884799994.0
2007-06-05 17:46:00,0.6784,0.6784,0.6783,0.6784,1884799994.0
2007-06-05 17:47:00,0.6784,0.6784,0.67835,0.6784,577600002.0
2007-06-05 17:48:00,0.6784,0.6784,0.67835,0.6784,1561300016.0
2007-06-05 17:49:00,0.6784,0.6784,0.6783,0.6783,1668499992.0
2007-06-05 17:50:00,0.6782,0.6782,0.6782,0.6782,1668499992.0
2007-06-05 17:51:00,0.6783,0.6783,0.67815,0.67815,1668499992.0
2007-06-05 17:52:00,0.6782,0.6782,0.67815,0.67815,1965299997.0
2007-06-05 17:53:00,0.67815,0.6782,0.67815,0.67815,1064800028.0
2007-06-05 17:54:00,0.6781,0.6782,0.6781,0.6781,876300000.0
2007-06-05 17:55:00,0.6782,0.6782,0.6781,0.67815,876300000.0
2007-06-05 17:56:00,0.678,0.678,0.678,0.678,421499999.0
2007-06-05 17:57:00,0.6781,0.6782,0.6781,0.67815,421499999.0
2007-06-05 17:58:00,0.67815,0.6782,0.6781,0.6782,650600000.0
2007-06-05 17:59:00,0.6782,0.6782,0.6781,0.6782,1614500009.0
2007-06-05 18:00:00,0.6781,0.6782,0.6781,0.6781,1614500009.0
2007-06-05 18:01:00,0.6782,0.6782,0.6781,0.6781,1614500009.0
2007-06-05 18:02:00,0.6782,0.6782,0.6781,0.6782,1614500009.0
2007-06-05 18:03:00,0.6783,0.6783,0.6781,0.6782,1614500009.0
2007-06-05 18:04:00,0.6781,0.6782,0.6781,0.6781,1614500009.0
2007-06-05 18:05:00,0.6782,0.6783,0.6782,0.6782,1614500009.0
2007-06-05 18:06:00,0.6781,0.6783,0.6781,0.6782,1614500009.0
2007-06-05 18:07:00,0.6783,0.6783,0.6782,0.6783,1614500009.0
2007-06-05 18:08:00,0.6784,0.6784,0.6783,0.6783,1614500009.0
2007-06-05 18:09:00,0.6784,0.6784,0.67825,0.67825,1614500009.0
2007-06-05 18:10:00,0.6783,0.6784,0.6783,0.6784,1422399985.0
2007-06-05 18:11:00,0.6784,0.6784,0.6783,0.67835,1842700023.0
2007-06-05 18:12:00,0.67835,0.6784,0.67825,0.6783,1525499990.0
2007-06-05 18:13:00,0.6783,0.6784,0.67825,0.6783,1999000000.0
2007-06-05 18:14:00,0.67825,0.67835,0.67825,0.67825,732800003.0
2007-06-05 18:15:00,0.6782,0.6783,0.6782,0.6782,1188100000.0
2007-06-05 18:16:00,0.6783,0.6783,0.6782,0.6783,1188100000.0
2007-06-05 18:17:00,0.6782,0.6783,0.6782,0.6783,1188100000.0
2007-06-05 18:18:00,0.6782,0.6783,0.6782,0.6782,1188100000.0
2007-06-05 18:19:00,0.6783,0.6783,0.6782,0.6782,1188100000.0
2007-06-05 18:20:00,0.6783,0.6783,0.6782,0.6783,1188100000.0
2007-06-05 18:22:00,0.67835,0.6784,0.67835,0.6784,1188100000.0
2007-06-05 18:23:00,0.6784,0.6784,0.67835,0.67835,1912299990.0
2007-06-05 18:24:00,0.6784,0.6784,0.6783,0.67835,1045899996.0
2007-06-05 18:25:00,0.6784,0.6784,0.67825,0.67835,1052999998.0
2007-06-05 18:26:00,0.67835,0.67835,0.67825,0.67825,861299998.0
2007-06-05 18:27:00,0.6783,0.6783,0.67815,0.67825,868700004.0
2007-06-05 18:28:00,0.67825,0.6783,0.67815,0.6783,1179099979.0
2007-06-05 18:29:00,0.6783,0.6783,0.67825,0.67825,1577400004.0
2007-06-05 18:30:00,0.6783,0.6783,0.67825,0.6783,1024100001.0
2007-06-05 18:31:00,0.6783,0.6783,0.6783,0.6783,722500000.0
2007-06-05 18:32:00,0.6783,0.6783,0.67825,0.6783,1486300022.0
2007-06-05 18:33:00,0.67825,0.6783,0.67825,0.6783,1435000014.0
2007-06-05 18:34:00,0.6782,0.6783,0.6782,0.6782,1475599966.0
2007-06-05 18:35:00,0.6783,0.6783,0.6782,0.6783,1475599966.0
2007-06-05 18:37:00,0.6782,0.6783,0.6782,0.6783,1475599966.0
2007-06-05 18:38:00,0.6783,0.6783,0.67825,0.67825,1475599966.0
2007-06-05 18:39:00,0.6783,0.6783,0.6782,0.6783,1063100018.0
2007-06-05 18:40:00,0.6783,0.6784,0.6783,0.6784,1063100018.0
2007-06-05 18:41:00,0.6784,0.6784,0.67835,0.6784,226400000.0
2007-06-05 18:42:00,0.6784,0.6784,0.67835,0.6784,698399996.0
2007-06-05 18:43:00,0.6784,0.6784,0.67835,0.6784,1076800002.0
2007-06-05 18:44:00,0.6784,0.6784,0.67835,0.6784,994900008.0
2007-06-05 18:45:00,0.67835,0.6784,0.67835,0.6784,206299997.0
2007-06-05 18:46:00,0.67835,0.6784,0.6783,0.6784,596999991.0
2007-06-05 18:47:00,0.6784,0.6784,0.67835,0.67835,474100001.0
2007-06-05 18:48:00,0.6784,0.6785,0.6784,0.67845,450000001.0
2007-06-05 18:49:00,0.67845,0.67845,0.6784,0.67845,739400010.0
2007-06-05 18:50:00,0.67845,0.67845,0.67835,0.6784,1605600001.0
2007-06-05 18:51:00,0.6783,0.6784,0.6783,0.6784,1172199999.0
2007-06-05 18:52:00,0.6783,0.6784,0.6783,0.6783,1172199999.0
2007-06-05 18:53:00,0.6784,0.6784,0.67835,0.6784,1172199999.0
2007-06-05 18:54:00,0.6784,0.6784,0.6783,0.67835,292199997.0
2007-06-05 18:55:00,0.67835,0.6784,0.6783,0.67835,899099998.0
2007-06-05 18:56:00,0.67835,0.67835,0.6783,0.6783,1614000018.0
2007-06-05 18:57:00,0.6783,0.6783,0.67825,0.6783,1273999989.0
2007-06-05 18:58:00,0.6783,0.6783,0.6783,0.6783,709299997.0
2007-06-05 18:59:00,0.6783,0.6783,0.6783,0.6783,1278799986.0
2007-06-05 19:00:00,0.6783,0.6783,0.6782,0.6783,1674799982.0
2007-06-05 19:01:00,0.6783,0.6783,0.67825,0.6783,755699997.0
2007-06-05 19:02:00,0.6783,0.6783,0.67825,0.67825,722900000.0
2007-06-05 19:03:00,0.67825,0.6783,0.67825,0.6783,1245300011.0
2007-06-05 19:04:00,0.6783,0.6783,0.6783,0.6783,819100021.0
2007-06-05 19:05:00,0.6783,0.6783,0.6783,0.6783,75200000.0
2007-06-05 19:06:00,0.6783,0.6783,0.6782,0.6782,1226699993.0
2007-06-05 19:07:00,0.6782,0.6782,0.6782,0.6782,1230299964.0
2007-06-05 19:08:00,0.6782,0.6782,0.67815,0.67815,1894099968.0
2007-06-05 19:09:00,0.6782,0.6783,0.67815,0.67825,1045599984.0
2007-06-05 19:10:00,0.6783,0.6784,0.6783,0.6783,1745200004.0
2007-06-05 19:11:00,0.67825,0.67835,0.67825,0.6783,1745200004.0
2007-06-05 19:12:00,0.6784,0.6784,0.6783,0.6783,766599992.0
2007-06-05 19:13:00,0.6784,0.6784,0.6783,0.6783,766599992.0
2007-06-05 19:14:00,0.6782,0.6782,0.6781,0.6781,766599992.0
2007-06-05 19:15:00,0.6782,0.6782,0.6781,0.6782,766599992.0
2007-06-05 19:16:00,0.6782,0.6783,0.6782,0.6783,766599992.0
2007-06-05 19:17:00,0.67825,0.6783,0.6782,0.6783,550200002.0
2007-06-05 19:18:00,0.6783,0.6783,0.6782,0.6782,1984999967.0
2007-06-05 19:19:00,0.6781,0.6782,0.6781,0.6782,1755099983.0
2007-06-05 19:21:00,0.6783,0.6783,0.6783,0.6783,1755099983.0
2007-06-05 19:23:00,0.67835,0.6784,0.6783,0.6784,1755099983.0
2007-06-05 19:24:00,0.6784,0.6784,0.67835,0.6784,711200001.0
2007-06-05 19:25:00,0.6784,0.6784,0.6784,0.6784,135500001.0
2007-06-05 19:26:00,0.6784,0.6784,0.67835,0.67835,247499999.0
2007-06-05 19:27:00,0.67835,0.6784,0.6783,0.6784,804300001.0
2007-06-05 19:28:00,0.6782,0.6783,0.6782,0.6782,725800007.0
2007-06-05 19:29:00,0.6783,0.6783,0.6782,0.67825,725800007.0
2007-06-05 19:30:00,0.67825,0.6783,0.67825,0.67825,219200000.0
2007-06-05 19:31:00,0.67825,0.6783,0.67825,0.67825,82400000.0
2007-06-05 19:32:00,0.67825,0.6783,0.67825,0.6783,211500000.0
2007-06-05 19:33:00,0.6783,0.6783,0.67825,0.6783,96800000.0
2007-06-05 19:34:00,0.6783,0.6783,0.6783,0.6783,227200005.0
2007-06-05 19:35:00,0.6783,0.67835,0.6783,0.67835,1245900004.0
2007-06-05 19:36:00,0.67835,0.6784,0.67835,0.6784,1379599999.0
2007-06-05 19:37:00,0.6784,0.6784,0.67835,0.67835,861799996.0
2007-06-05 19:38:00,0.6784,0.6784,0.6784,0.6784,31200000.0
2007-06-05 19:39:00,0.6784,0.6784,0.67835,0.67835,398800003.0
2007-06-05 19:40:00,0.6784,0.6784,0.6784,0.6784,176100001.0
2007-06-05 19:41:00,0.6784,0.6784,0.6783,0.6783,180700000.0
2007-06-05 19:42:00,0.6783,0.67835,0.6783,0.67835,257800001.0
2007-06-05 19:43:00,0.67835,0.67835,0.6783,0.67835,129299999.0
2007-06-05 19:44:00,0.67835,0.67835,0.6782,0.67825,681199999.0
2007-06-05 19:45:00,0.67825,0.6783,0.67825,0.67825,293600000.0
2007-06-05 19:46:00,0.6782,0.6783,0.6782,0.67825,1129199996.0
2007-06-05 19:47:00,0.6783,0.6783,0.67825,0.67825,737400001.0
2007-06-05 19:48:00,0.6783,0.6783,0.67825,0.6783,836100007.0
2007-06-05 19:49:00,0.6783,0.6783,0.67825,0.6783,2130500007.0
2007-06-05 19:50:00,0.6783,0.6784,0.67825,0.6783,615599993.0
2007-06-05 19:52:00,0.6783,0.6783,0.67825,0.67825,1554800019.0
2007-06-05 19:53:00,0.6783,0.6783,0.67825,0.67825,1168999991.0
2007-06-05 19:54:00,0.6783,0.6783,0.6783,0.6783,350400007.0
2007-06-05 19:55:00,0.6783,0.6783,0.67825,0.6783,943000017.0
2007-06-05 19:56:00,0.6783,0.6783,0.6783,0.6783,268800004.0
2007-06-05 19:57:00,0.6783,0.6783,0.6783,0.6783,1797099999.0
2007-06-05 19:58:00,0.6783,0.67835,0.67825,0.6783,1801400003.0
2007-06-05 19:59:00,0.6783,0.6783,0.67815,0.67815,1537999996.0
2007-06-05 20:00:00,0.6781,0.6782,0.6781,0.6782,801699999.0
2007-06-05 20:01:00,0.6782,0.6782,0.67815,0.6782,801699999.0
2007-06-05 20:02:00,0.67815,0.6782,0.67815,0.6782,75199997.0
2007-06-05 20:03:00,0.6782,0.6783,0.67815,0.67815,726100011.0
2007-06-05 20:04:00,0.6782,0.6782,0.67815,0.6782,839200001.0
2007-06-05 20:05:00,0.6782,0.6783,0.6782,0.6783,1854499986.0
2007-06-05 20:06:00,0.6783,0.67835,0.67825,0.67835,1169399997.0
2007-06-05 20:07:00,0.6784,0.6784,0.67835,0.6784,449099996.0
2007-06-05 20:08:00,0.6784,0.6784,0.67835,0.6784,152799998.0
2007-06-05 20:09:00,0.6784,0.6784,0.6784,0.6784,240800000.0
2007-06-05 20:10:00,0.6784,0.6784,0.6784,0.6784,590399997.0
2007-06-05 20:11:00,0.6784,0.6784,0.67835,0.6784,324599994.0
2007-06-05 20:12:00,0.6784,0.6784,0.67835,0.67835,95500000.0
2007-06-05 20:13:00,0.67835,0.6784,0.67835,0.67835,114900000.0
2007-06-05 20:14:00,0.67835,0.6784,0.67835,0.6784,77300000.0
2007-06-05 20:15:00,0.67831,0.67831,0.67807,0.67825,701299990.0
2007-06-05 20:16:00,0.6784,0.6784,0.67835,0.67835,580899989.0
2007-06-05 20:17:00,0.6784,0.6784,0.6784,0.6784,75799999.0
2007-06-05 20:18:00,0.6784,0.6784,0.67835,0.67835,1377699994.0
2007-06-05 20:19:00,0.6784,0.6784,0.67835,0.6784,1403399996.0
2007-06-05 20:20:00,0.6784,0.6784,0.67835,0.6784,1990600001.0
2007-06-05 20:21:00,0.6784,0.6784,0.6784,0.6784,1873099998.0
2007-06-05 20:22:00,0.6784,0.6784,0.67835,0.67835,736900012.0
2007-06-05 20:23:00,0.67835,0.6784,0.67835,0.6784,358799999.0
2007-06-05 20:24:00,0.67835,0.67845,0.6783,0.6783,2063800012.0
2007-06-05 20:25:00,0.6783,0.6784,0.6783,0.6784,1200699992.0
2007-06-05 20:27:00,0.67835,0.6784,0.67835,0.6784,1116699995.0
2007-06-05 20:28:00,0.6784,0.6785,0.67835,0.6784,1594900003.0
2007-06-05 20:29:00,0.6785,0.6785,0.6785,0.6785,853499995.0
2007-06-05 20:31:00,0.6785,0.6786,0.6785,0.6786,853499995.0
2007-06-05 20:32:00,0.6786,0.6786,0.6785,0.6786,105299998.0
2007-06-05 20:33:00,0.6786,0.6786,0.67855,0.67855,263799999.0
2007-06-05 20:34:00,0.67855,0.6786,0.67855,0.6786,81600000.0
2007-06-05 20:35:00,0.6786,0.6786,0.6786,0.6786,67200000.0
2007-06-05 20:36:00,0.6786,0.6786,0.6786,0.6786,85600000.0
2007-06-05 20:37:00,0.6786,0.6786,0.6786,0.6786,34400000.0
2007-06-05 20:38:00,0.6786,0.6786,0.6785,0.6785,1983900001.0
2007-06-05 20:39:00,0.6785,0.6785,0.6785,0.6785,301100003.0
2007-06-05 20:40:00,0.6785,0.6786,0.6785,0.6786,632600005.0
2007-06-05 20:41:00,0.6786,0.6786,0.6786,0.6786,305100003.0
2007-06-05 20:42:00,0.6786,0.6786,0.6786,0.6786,378299997.0
2007-06-05 20:43:00,0.6786,0.6786,0.6786,0.6786,473200006.0
2007-06-05 20:44:00,0.6786,0.6786,0.6786,0.6786,638800000.0
2007-06-05 20:45:00,0.67831,0.67849,0.67831,0.67836,32800000.0
2007-06-05 20:46:00,0.6786,0.6786,0.6786,0.6786,163199998.0
2007-06-05 20:47:00,0.6786,0.6786,0.67855,0.67855,1127099990.0
2007-06-05 20:48:00,0.67855,0.6786,0.67855,0.6786,1785499971.0
2007-06-05 20:49:00,0.6787,0.6787,0.6786,0.6787,315400005.0
2007-06-05 20:50:00,0.6787,0.6787,0.67865,0.6787,315400005.0
2007-06-05 20:51:00,0.6787,0.6787,0.6787,0.6787,652099998.0
2007-06-05 20:52:00,0.6787,0.6787,0.6787,0.6787,1325099992.0
2007-06-05 20:53:00,0.6787,0.6788,0.6787,0.6787,1194699989.0
2007-06-05 20:54:00,0.6788,0.6788,0.6787,0.6787,908099994.0
2007-06-05 20:55:00,0.67865,0.6787,0.67865,0.67865,908099994.0
2007-06-05 20:56:00,0.67865,0.6787,0.67865,0.6787,1235200003.0
2007-06-05 20:57:00,0.6787,0.6787,0.67865,0.67865,1728300014.0
2007-06-05 20:58:00,0.67865,0.6787,0.67865,0.6787,693499994.0
2007-06-05 20:59:00,0.6787,0.67875,0.67865,0.6787,2013399997.0
2007-06-05 21:00:00,0.6787,0.6787,0.67865,0.6787,900699995.0
2007-06-05 21:01:00,0.6787,0.67875,0.6786,0.67865,1718000002.0
2007-06-05 21:02:00,0.6786,0.6788,0.6786,0.6787,1372999986.0
2007-06-05 21:04:00,0.6788,0.6788,0.67865,0.67865,585600006.0
2007-06-05 21:05:00,0.6787,0.6787,0.67865,0.6787,1059300008.0
2007-06-05 21:06:00,0.6787,0.6787,0.67865,0.6787,1589499993.0
2007-06-05 21:07:00,0.6787,0.6787,0.6787,0.6787,1794399980.0
2007-06-05 21:08:00,0.6787,0.6787,0.67865,0.6787,2087999987.0
2007-06-05 21:09:00,0.6787,0.6787,0.6787,0.6787,895999995.0
2007-06-05 21:10:00,0.6787,0.6787,0.6787,0.6787,445700001.0
2007-06-05 21:11:00,0.6787,0.6787,0.6787,0.6787,372000000.0
2007-06-05 21:12:00,0.6787,0.6788,0.6787,0.67875,195200002.0
2007-06-05 21:13:00,0.6788,0.6788,0.67865,0.6788,83699998.0
2007-06-05 21:14:00,0.67875,0.6788,0.6787,0.67875,825200003.0
2007-06-05 21:15:00,0.67875,0.6788,0.67865,0.6787,204799998.0
2007-06-05 21:16:00,0.6787,0.6788,0.6787,0.6788,126700002.0
2007-06-05 21:17:00,0.6788,0.6788,0.67875,0.6788,137100000.0
2007-06-05 21:18:00,0.6788,0.6788,0.6787,0.67875,812700005.0
2007-06-05 21:19:00,0.67875,0.6788,0.67875,0.6788,162400000.0
2007-06-05 21:20:00,0.6788,0.6788,0.67875,0.67875,158500003.0
2007-06-05 21:21:00,0.6788,0.6788,0.67875,0.6788,160000000.0
2007-06-05 21:22:00,0.6788,0.6788,0.67875,0.6788,373200000.0
2007-06-05 21:23:00,0.6788,0.6788,0.6788,0.6788,78400000.0
2007-06-05 21:24:00,0.6788,0.6788,0.6788,0.6788,302400000.0
2007-06-05 21:25:00,0.6788,0.6788,0.6788,0.6788,112000000.0
2007-06-05 21:26:00,0.6788,0.6788,0.6788,0.6788,19200000.0
2007-06-05 21:27:00,0.6788,0.6788,0.6787,0.6787,177800001.0
2007-06-05 21:28:00,0.67875,0.67875,0.6787,0.6787,198899997.0
2007-06-05 21:29:00,0.67875,0.67875,0.67865,0.67875,673900002.0
2007-06-05 21:30:00,0.67865,0.67875,0.67865,0.67875,653900011.0
2007-06-05 21:31:00,0.67875,0.67875,0.67865,0.6787,792299994.0
2007-06-05 21:32:00,0.6787,0.6787,0.6787,0.6787,1153700001.0
2007-06-05 21:33:00,0.6787,0.67875,0.6787,0.67875,988800015.0
2007-06-05 21:34:00,0.6787,0.67875,0.6787,0.6787,822100009.0
2007-06-05 21:35:00,0.6787,0.6787,0.6787,0.6787,433600008.0
2007-06-05 21:36:00,0.6787,0.67875,0.6787,0.6787,1283900011.0
2007-06-05 21:37:00,0.6787,0.6787,0.6787,0.6787,394100007.0
2007-06-05 21:38:00,0.6787,0.6787,0.6787,0.6787,32700001.0
2007-06-05 21:39:00,0.6785,0.67855,0.6785,0.67853,277999996.0
2007-06-05 21:40:00,0.6787,0.6788,0.67865,0.6788,522700007.0
2007-06-05 21:41:00,0.67875,0.6788,0.6787,0.6787,217200001.0
2007-06-05 21:42:00,0.6787,0.6788,0.6787,0.6788,423700006.0
2007-06-05 21:43:00,0.6787,0.6787,0.6787,0.6787,423700006.0
2007-06-05 21:44:00,0.6787,0.67875,0.6787,0.6787,482299994.0
2007-06-05 21:45:00,0.67865,0.6787,0.67865,0.6787,184900003.0
2007-06-05 21:46:00,0.67876,0.67876,0.67854,0.67854,492600005.0
2007-06-05 21:47:00,0.6787,0.6787,0.67865,0.67865,179199996.0
2007-06-05 21:48:00,0.6787,0.6787,0.67865,0.6787,757199993.0
2007-06-05 21:49:00,0.67855,0.6786,0.67851,0.67852,581000006.0
2007-06-05 21:50:00,0.6787,0.6787,0.6787,0.6787,72799997.0
2007-06-05 21:51:00,0.6787,0.6787,0.6787,0.6787,135999996.0
2007-06-05 21:52:00,0.6787,0.6787,0.6787,0.6787,129600000.0
2007-06-05 21:53:00,0.6787,0.6787,0.67865,0.67865,537899991.0
2007-06-05 21:54:00,0.6787,0.6787,0.6787,0.6787,438699997.0
2007-06-05 21:55:00,0.6787,0.6787,0.6787,0.6787,324800000.0
2007-06-05 21:56:00,0.6787,0.6787,0.6787,0.6787,248700003.0
2007-06-05 21:57:00,0.6787,0.6787,0.6787,0.6787,264699997.0
2007-06-05 21:58:00,0.6787,0.6787,0.67855,0.67855,609399995.0
2007-06-05 21:59:00,0.67855,0.6786,0.67845,0.67855,1908999997.0
2007-06-05 22:00:00,0.67855,0.6786,0.67845,0.6785,532499991.0
2007-06-05 22:01:00,0.6785,0.6785,0.6785,0.6785,319999994.0
2007-06-05 22:02:00,0.6785,0.6785,0.6785,0.6785,603200006.0
2007-06-05 22:03:00,0.6785,0.6785,0.67835,0.6784,1136400005.0
2007-06-05 22:04:00,0.6784,0.6785,0.67835,0.67835,1250200009.0
2007-06-05 22:05:00,0.67835,0.6784,0.67835,0.67835,403600001.0
2007-06-05 22:06:00,0.67835,0.6784,0.67835,0.6784,92000000.0
2007-06-05 22:07:00,0.6784,0.6785,0.67835,0.67835,1008999988.0
2007-06-05 22:08:00,0.6784,0.6784,0.6784,0.6784,191200006.0
2007-06-05 22:09:00,0.6784,0.67845,0.67835,0.6784,2113800001.0
2007-06-05 22:10:00,0.67835,0.67845,0.67835,0.6784,740999997.0
2007-06-05 22:11:00,0.6784,0.6785,0.6784,0.6784,578799998.0
2007-06-05 22:12:00,0.6784,0.6785,0.6784,0.6785,179699999.0
2007-06-05 22:13:00,0.6785,0.6786,0.67845,0.6785,628599999.0
2007-06-05 22:14:00,0.6785,0.6785,0.67845,0.6785,498100001.0
2007-06-05 22:15:00,0.6785,0.6785,0.67845,0.67845,471199992.0
2007-06-05 22:16:00,0.6785,0.6785,0.6785,0.6785,20800000.0
2007-06-05 22:17:00,0.6785,0.6785,0.6784,0.6785,634000004.0
2007-06-05 22:18:00,0.6785,0.6785,0.6784,0.67845,1094700000.0
2007-06-05 22:19:00,0.67845,0.6785,0.6784,0.67845,448200014.0
2007-06-05 22:20:00,0.6784,0.6785,0.6784,0.6785,1479200001.0
2007-06-05 22:21:00,0.6785,0.6785,0.67845,0.67845,220800000.0
2007-06-05 22:22:00,0.6785,0.6785,0.67835,0.6784,301100001.0
2007-06-05 22:23:00,0.67835,0.6785,0.67835,0.6784,1138799997.0
2007-06-05 22:24:00,0.6784,0.6784,0.6784,0.6784,1907199985.0
2007-06-05 22:25:00,0.6784,0.6784,0.6784,0.6784,127999999.0
2007-06-05 22:26:00,0.6784,0.6784,0.67835,0.67835,51200000.0
2007-06-05 22:27:00,0.67835,0.6784,0.6783,0.6784,104200004.0
2007-06-05 22:28:00,0.6784,0.6784,0.67835,0.67835,235999999.0
2007-06-05 22:29:00,0.67835,0.67835,0.6783,0.67835,65100002.0
2007-06-05 22:30:00,0.67835,0.6784,0.6782,0.6782,567599988.0
2007-06-05 22:31:00,0.6782,0.67835,0.6782,0.67835,41399998.0
2007-06-05 22:32:00,0.67835,0.67835,0.6783,0.6783,80600000.0
2007-06-05 22:33:00,0.6783,0.67835,0.6783,0.67835,36200000.0
2007-06-05 22:34:00,0.67835,0.6784,0.67835,0.6784,104000000.0
2007-06-05 22:35:00,0.6784,0.6784,0.67825,0.6783,1001499991.0
2007-06-05 22:36:00,0.6783,0.6783,0.6783,0.6783,508799979.0
2007-06-05 22:37:00,0.6783,0.6783,0.6783,0.6783,470399992.0
2007-06-05 22:38:00,0.6783,0.6783,0.6783,0.6783,374800009.0
2007-06-05 22:39:00,0.6783,0.6783,0.6782,0.6783,950499991.0
2007-06-05 22:40:00,0.6783,0.6783,0.67825,0.67825,194500001.0
2007-06-05 22:41:00,0.6783,0.6783,0.67825,0.67825,587699996.0
2007-06-05 22:42:00,0.6783,0.67835,0.67825,0.67835,271199998.0
2007-06-05 22:43:00,0.67835,0.67835,0.67835,0.67835,25600000.0
2007-06-05 22:44:00,0.67835,0.67835,0.67835,0.67835,2400000.0
2007-06-05 22:45:00,0.67835,0.67835,0.67825,0.6783,718400004.0
2007-06-05 22:46:00,0.6783,0.6784,0.67825,0.6783,787199981.0
2007-06-05 22:47:00,0.67825,0.6783,0.67825,0.6783,721100004.0
2007-06-05 22:48:00,0.6783,0.6783,0.67825,0.67825,1142499995.0
2007-06-05 22:49:00,0.6783,0.67835,0.67825,0.6783,1434199994.0
2007-06-05 22:50:00,0.6783,0.67835,0.6783,0.6783,740799999.0
2007-06-05 22:51:00,0.67835,0.67835,0.6783,0.6783,62400002.0
2007-06-05 22:52:00,0.6783,0.6783,0.6783,0.6783,487200011.0
2007-06-05 22:53:00,0.6783,0.6783,0.6783,0.6783,132000000.0
2007-06-05 22:54:00,0.6783,0.67835,0.6783,0.67835,550399992.0
2007-06-05 22:55:00,0.67835,0.6784,0.6783,0.6784,237599999.0
2007-06-05 22:56:00,0.6784,0.6785,0.67835,0.6784,1304199976.0
2007-06-05 22:57:00,0.6784,0.67845,0.6784,0.6784,598900011.0
2007-06-05 22:58:00,0.6784,0.6784,0.67835,0.6784,260500000.0
2007-06-05 22:59:00,0.6784,0.6784,0.6782,0.6782,536199993.0
2007-06-05 23:00:00,0.6782,0.6782,0.67815,0.6782,317499999.0
2007-06-05 23:01:00,0.67815,0.6782,0.67815,0.67815,138599996.0
2007-06-05 23:02:00,0.6782,0.6782,0.6781,0.6782,59600000.0
2007-06-05 23:03:00,0.6782,0.6782,0.6781,0.6782,217000000.0
2007-06-05 23:04:00,0.6782,0.6782,0.6781,0.6782,224499999.0
2007-06-05 23:05:00,0.6782,0.6782,0.6782,0.6782,258599993.0
2007-06-05 23:06:00,0.67825,0.6784,0.67825,0.6784,286299998.0
2007-06-05 23:07:00,0.6784,0.6784,0.6783,0.6783,258400003.0
2007-06-05 23:08:00,0.6783,0.6783,0.6783,0.6783,235500002.0
2007-06-05 23:09:00,0.6783,0.6783,0.67805,0.67805,149900000.0
2007-06-05 23:10:00,0.6783,0.6784,0.6783,0.6784,170699999.0
2007-06-05 23:11:00,0.6784,0.6784,0.6783,0.67835,92700002.0
2007-06-05 23:12:00,0.6784,0.6784,0.6781,0.6784,241900003.0
2007-06-05 23:13:00,0.6784,0.6784,0.6784,0.6784,258400001.0
2007-06-05 23:14:00,0.6784,0.6784,0.67835,0.67835,55000000.0
2007-06-05 23:15:00,0.6784,0.6785,0.6783,0.6784,440400001.0
2007-06-05 23:16:00,0.67832,0.67838,0.67832,0.67833,148100001.0
2007-06-05 23:17:00,0.67831,0.67844,0.67831,0.67844,539600006.0
2007-06-05 23:18:00,0.6785,0.6785,0.6783,0.6783,100600000.0
2007-06-05 23:19:00,0.6784,0.6784,0.6783,0.6783,243799992.0
2007-06-05 23:20:00,0.6783,0.6784,0.6783,0.6783,184799999.0
2007-06-05 23:21:00,0.67845,0.67845,0.67845,0.67845,4000000.0
2007-06-05 23:22:00,0.6783,0.6783,0.6783,0.6783,29400000.0
2007-06-05 23:23:00,0.6784,0.6784,0.6782,0.6782,256199998.0
2007-06-05 23:24:00,0.6784,0.6784,0.6783,0.67835,230900000.0
2007-06-05 23:25:00,0.67828,0.67828,0.67825,0.67825,233100003.0
2007-06-05 23:26:00,0.6784,0.6784,0.6784,0.6784,68000000.0
2007-06-05 23:27:00,0.6783,0.6784,0.6783,0.6783,205600002.0
2007-06-05 23:28:00,0.6783,0.6784,0.6783,0.6783,459500008.0
2007-06-05 23:29:00,0.6783,0.6783,0.6783,0.6783,321999990.0
2007-06-05 23:30:00,0.6783,0.6783,0.6783,0.6783,318400007.0
2007-06-05 23:31:00,0.6783,0.6784,0.6783,0.6784,157200003.0
2007-06-05 23:32:00,0.6784,0.67845,0.6784,0.67845,33600000.0
2007-06-05 23:33:00,0.6783,0.67845,0.67825,0.6784,176899993.0
2007-06-05 23:34:00,0.67825,0.6784,0.67825,0.6783,120199997.0
2007-06-05 23:35:00,0.6783,0.6783,0.67815,0.6782,1254699975.0
2007-06-05 23:36:00,0.67815,0.67815,0.67815,0.67815,33599998.0
2007-06-05 23:37:00,0.6782,0.6782,0.67815,0.67815,176800000.0
2007-06-05 23:38:00,0.6782,0.6782,0.6781,0.6781,659000009.0
2007-06-05 23:39:00,0.6781,0.6782,0.678,0.678,1017400015.0
2007-06-05 23:40:00,0.6781,0.6781,0.678,0.678,729200000.0
2007-06-05 23:41:00,0.678,0.6781,0.67785,0.67805,240299998.0
2007-06-05 23:42:00,0.6781,0.6781,0.67785,0.67785,463200001.0
2007-06-05 23:43:00,0.6779,0.678,0.6779,0.6779,113599998.0
2007-06-05 23:44:00,0.67792,0.67804,0.67781,0.67793,328025008.0
2007-06-05 23:45:00,0.6779,0.6779,0.6779,0.6779,16000000.0
2007-06-05 23:46:00,0.67795,0.67804,0.67793,0.67793,478100011.0
2007-06-05 23:47:00,0.67793,0.67793,0.67793,0.67793,49900000.0
2007-06-05 23:48:00,0.6779,0.678,0.6779,0.678,173499999.0
2007-06-05 23:49:00,0.678,0.678,0.67785,0.6779,661899982.0
2007-06-05 23:50:00,0.678,0.6781,0.678,0.6781,164000000.0
2007-06-05 23:51:00,0.6781,0.6781,0.67805,0.6781,86500000.0
2007-06-05 23:52:00,0.6781,0.6781,0.678,0.6781,363800003.0
2007-06-05 23:53:00,0.6781,0.6781,0.67795,0.6781,772999993.0
2007-06-05 23:54:00,0.6781,0.6781,0.678,0.678,361799994.0
2007-06-05 23:55:00,0.678,0.6781,0.678,0.678,988899995.0
2007-06-05 23:56:00,0.678,0.6781,0.678,0.678,338300000.0
2007-06-05 23:57:00,0.678,0.6781,0.678,0.6781,113500001.0
2007-06-05 23:58:00,0.6781,0.6781,0.678,0.678,349400001.0
2007-06-05 23:59:00,0.6781,0.6781,0.678,0.6781,243799995.0
2007-06-06 00:00:00,0.6781,0.6782,0.678,0.67815,406500001.0
2007-06-06 00:01:00,0.6782,0.6783,0.6782,0.6783,524800000.0
2007-06-06 00:02:00,0.6783,0.6783,0.6783,0.6783,279199997.0
2007-06-06 00:03:00,0.6783,0.6783,0.6782,0.6782,270899999.0
2007-06-06 00:04:00,0.6783,0.6783,0.67825,0.67825,108800000.0
2007-06-06 00:05:00,0.6783,0.6783,0.67815,0.67825,135600001.0
2007-06-06 00:06:00,0.6783,0.6783,0.6783,0.6783,49600000.0
2007-06-06 00:07:00,0.6783,0.6783,0.6783,0.6783,248800000.0
2007-06-06 00:08:00,0.6783,0.6784,0.6782,0.6783,391400005.0
2007-06-06 00:09:00,0.6783,0.6783,0.6782,0.6783,375099999.0
2007-06-06 00:10:00,0.6783,0.6783,0.67825,0.67825,289600000.0
2007-06-06 00:11:00,0.6783,0.6783,0.6783,0.6783,175200000.0
2007-06-06 00:12:00,0.6783,0.67835,0.6783,0.6783,510399991.0
2007-06-06 00:13:00,0.6783,0.6783,0.67825,0.6783,589000000.0
2007-06-06 00:14:00,0.6783,0.6784,0.6783,0.6784,537600013.0
2007-06-06 00:15:00,0.6784,0.6784,0.67825,0.6783,278199996.0
2007-06-06 00:16:00,0.6783,0.6783,0.6783,0.6783,324800006.0
2007-06-06 00:17:00,0.6783,0.6784,0.6783,0.6783,590500000.0
2007-06-06 00:18:00,0.6783,0.6784,0.6783,0.6784,80800000.0
2007-06-06 00:19:00,0.6784,0.6784,0.67825,0.6783,316200002.0
2007-06-06 00:20:00,0.6783,0.6784,0.6783,0.6783,284000002.0
2007-06-06 00:21:00,0.6784,0.6784,0.67835,0.67835,69600000.0
2007-06-06 00:22:00,0.67835,0.67835,0.6783,0.6783,295999999.0
2007-06-06 00:23:00,0.6783,0.6783,0.67825,0.67825,185600000.0
2007-06-06 00:24:00,0.67825,0.67825,0.6782,0.67825,174200003.0
2007-06-06 00:25:00,0.67825,0.6783,0.6782,0.67825,1129799980.0
2007-06-06 00:26:00,0.6783,0.6783,0.6782,0.6782,1339100038.0
2007-06-06 00:27:00,0.6782,0.6782,0.6782,0.6782,343700006.0
2007-06-06 00:28:00,0.6782,0.6782,0.67815,0.67815,575600000.0
2007-06-06 00:29:00,0.67815,0.67815,0.67807,0.67813,154400000.0
2007-06-06 00:30:00,0.6782,0.6783,0.6782,0.6783,110200001.0
2007-06-06 00:31:00,0.6782,0.6782,0.6782,0.6782,722100012.0
2007-06-06 00:32:00,0.6782,0.6782,0.6782,0.6782,108800001.0
2007-06-06 00:33:00,0.6782,0.6782,0.67815,0.6782,76800000.0
2007-06-06 00:34:00,0.6782,0.6782,0.6782,0.6782,44800000.0
2007-06-06 00:35:00,0.6782,0.6782,0.6782,0.6782,67200000.0
2007-06-06 00:36:00,0.6782,0.6782,0.6782,0.6782,492800001.0
2007-06-06 00:37:00,0.6782,0.6782,0.67815,0.67815,991200007.0
2007-06-06 00:38:00,0.67815,0.67825,0.67815,0.67825,320600002.0
2007-06-06 00:39:00,0.67825,0.6783,0.6782,0.6782,366900006.0
2007-06-06 00:40:00,0.6782,0.6782,0.6782,0.6782,518799989.0
2007-06-06 00:41:00,0.6782,0.6783,0.6782,0.6783,1441900011.0
2007-06-06 00:42:00,0.6783,0.6783,0.6782,0.6782,291399988.0
2007-06-06 00:43:00,0.6782,0.6782,0.6782,0.6782,162800004.0
2007-06-06 00:44:00,0.6782,0.6783,0.67815,0.6782,334700000.0
2007-06-06 00:45:00,0.6782,0.67825,0.6782,0.6782,354400002.0
2007-06-06 00:46:00,0.67814,0.67822,0.67814,0.67819,144800000.0
2007-06-06 00:47:00,0.6782,0.6782,0.6782,0.6782,307300014.0
2007-06-06 00:48:00,0.6782,0.6782,0.6782,0.6782,283600008.0
2007-06-06 00:49:00,0.67817,0.67822,0.67811,0.67811,218800000.0
2007-06-06 00:50:00,0.6782,0.6782,0.67815,0.6782,968100019.0
2007-06-06 00:51:00,0.6782,0.6782,0.67815,0.67815,392100013.0
2007-06-06 00:52:00,0.6782,0.6782,0.6782,0.6782,175600008.0
2007-06-06 00:53:00,0.67815,0.67815,0.67813,0.67813,28500001.0
2007-06-06 00:54:00,0.67815,0.67819,0.67815,0.67816,75900001.0
2007-06-06 00:55:00,0.67813,0.67813,0.67805,0.67812,193000006.0
2007-06-06 00:56:00,0.6782,0.6782,0.6782,0.6782,183700006.0
2007-06-06 00:57:00,0.6782,0.6782,0.6782,0.6782,359500008.0
2007-06-06 00:58:00,0.6782,0.6782,0.6782,0.6782,517600000.0
2007-06-06 00:59:00,0.6782,0.6782,0.6782,0.6782,10400000.0
2007-06-06 01:00:00,0.6782,0.6782,0.67815,0.6782,141600000.0
2007-06-06 01:01:00,0.6782,0.6782,0.67805,0.6782,979200001.0
2007-06-06 01:02:00,0.6782,0.6782,0.6781,0.6782,510600002.0
2007-06-06 01:03:00,0.67815,0.6782,0.67815,0.6782,232299997.0
2007-06-06 01:04:00,0.6782,0.6782,0.6782,0.6782,273600003.0
2007-06-06 01:05:00,0.6782,0.6782,0.6782,0.6782,260800001.0
2007-06-06 01:06:00,0.6782,0.6783,0.6782,0.6782,872800013.0
2007-06-06 01:07:00,0.678,0.67819,0.678,0.67813,158400000.0
2007-06-06 01:08:00,0.6782,0.6782,0.6782,0.6782,186400002.0
2007-06-06 01:09:00,0.6782,0.6783,0.67815,0.67825,258300002.0
2007-06-06 01:10:00,0.6782,0.6782,0.67815,0.6782,467900005.0
2007-06-06 01:11:00,0.6782,0.6783,0.6782,0.67825,252300004.0
2007-06-06 01:12:00,0.67825,0.67825,0.6782,0.6782,313500005.0
2007-06-06 01:13:00,0.6782,0.6783,0.6782,0.6783,781700006.0
2007-06-06 01:14:00,0.67825,0.67838,0.6782,0.67823,423999997.0
2007-06-06 01:15:00,0.6783,0.67835,0.6783,0.6783,84800000.0
2007-06-06 01:16:00,0.67835,0.67835,0.67825,0.67825,139000001.0
2007-06-06 01:17:00,0.67825,0.67825,0.6782,0.67825,106999999.0
2007-06-06 01:18:00,0.67825,0.67825,0.67815,0.67815,400199997.0
2007-06-06 01:19:00,0.67815,0.6782,0.67815,0.6782,351099999.0
2007-06-06 01:20:00,0.6782,0.6782,0.67815,0.6782,82400000.0
2007-06-06 01:21:00,0.6782,0.6782,0.6781,0.6782,257400001.0
2007-06-06 01:22:00,0.6782,0.6782,0.6782,0.6782,39200000.0
2007-06-06 01:23:00,0.67808,0.67808,0.67803,0.67803,79000000.0
2007-06-06 01:24:00,0.6782,0.6782,0.6782,0.6782,559199995.0
2007-06-06 01:25:00,0.6782,0.67825,0.6782,0.6782,550400004.0
2007-06-06 01:26:00,0.6782,0.67825,0.6782,0.67825,370400005.0
2007-06-06 01:27:00,0.67825,0.67825,0.6782,0.6782,502400013.0
2007-06-06 01:28:00,0.6782,0.6782,0.67815,0.67815,591400005.0
2007-06-06 01:29:00,0.6782,0.6782,0.6782,0.6782,162400007.0
2007-06-06 01:30:00,0.6782,0.6782,0.6781,0.6781,891800008.0
2007-06-06 01:31:00,0.67815,0.67815,0.67815,0.67815,7200000.0
2007-06-06 01:32:00,0.67815,0.67815,0.67805,0.6781,142799999.0
2007-06-06 01:33:00,0.6781,0.6782,0.6781,0.6782,255699999.0
2007-06-06 01:34:00,0.6782,0.6782,0.6782,0.6782,609599998.0
2007-06-06 01:35:00,0.6782,0.6782,0.6782,0.6782,272800000.0
2007-06-06 01:36:00,0.6782,0.6782,0.67815,0.6782,434400003.0
2007-06-06 01:37:00,0.6782,0.6782,0.67815,0.67815,187299999.0
2007-06-06 01:38:00,0.6782,0.6782,0.6782,0.6782,62399997.0
2007-06-06 01:39:00,0.6782,0.6782,0.67815,0.67815,359999987.0
2007-06-06 01:40:00,0.67815,0.6782,0.67815,0.6782,148799994.0
2007-06-06 01:41:00,0.6782,0.6782,0.67815,0.6782,91999996.0
2007-06-06 01:42:00,0.6782,0.6782,0.67815,0.67815,174399992.0
2007-06-06 01:43:00,0.6782,0.6782,0.67815,0.67815,164900000.0
2007-06-06 01:44:00,0.6782,0.6782,0.6782,0.6782,36800000.0
2007-06-06 01:45:00,0.6782,0.6782,0.67815,0.6782,131199999.0
2007-06-06 01:46:00,0.6782,0.6782,0.67815,0.67815,119499998.0
2007-06-06 01:47:00,0.67815,0.6782,0.67815,0.6782,291200001.0
2007-06-06 01:48:00,0.67815,0.6782,0.67815,0.6782,249599998.0
2007-06-06 01:49:00,0.6782,0.6783,0.67815,0.6782,148700000.0
2007-06-06 01:50:00,0.6782,0.6782,0.6781,0.6782,399899996.0
2007-06-06 01:51:00,0.6782,0.6782,0.67815,0.67815,68799999.0
2007-06-06 01:52:00,0.67812,0.67812,0.67811,0.67811,86099998.0
2007-06-06 01:53:00,0.6782,0.6782,0.6782,0.6782,10400000.0
2007-06-06 01:54:00,0.6782,0.6782,0.6782,0.6782,42400000.0
2007-06-06 01:55:00,0.6782,0.6782,0.6782,0.6782,8000000.0
2007-06-06 01:56:00,0.6782,0.6782,0.6782,0.6782,32000000.0
2007-06-06 01:57:00,0.6782,0.6782,0.67815,0.6782,330899998.0
2007-06-06 01:58:00,0.6782,0.6783,0.6782,0.6782,567999995.0
2007-06-06 01:59:00,0.6782,0.6782,0.6782,0.6782,52800000.0
2007-06-06 02:00:00,0.67825,0.6783,0.67825,0.67825,75800000.0
2007-06-06 02:01:00,0.678,0.67819,0.678,0.6781,562399997.0
2007-06-06 02:02:00,0.6782,0.6782,0.6782,0.6782,143000005.0
2007-06-06 02:03:00,0.6782,0.67825,0.6782,0.6782,195500000.0
2007-06-06 02:04:00,0.6782,0.6783,0.6782,0.6782,613700012.0
2007-06-06 02:05:00,0.6782,0.6783,0.6781,0.6782,1311800006.0
2007-06-06 02:06:00,0.6782,0.6782,0.6782,0.6782,111600000.0
2007-06-06 02:07:00,0.6782,0.6782,0.6782,0.6782,177000000.0
2007-06-06 02:08:00,0.6782,0.6782,0.6782,0.6782,138900001.0
2007-06-06 02:09:00,0.6782,0.67825,0.67815,0.6782,335799997.0
2007-06-06 02:10:00,0.6782,0.6782,0.6782,0.6782,10400000.0
2007-06-06 02:11:00,0.6782,0.6782,0.6782,0.6782,12800000.0
2007-06-06 02:12:00,0.6782,0.67835,0.6782,0.6782,499400004.0
2007-06-06 02:13:00,0.6782,0.6782,0.6782,0.6782,287399994.0
2007-06-06 02:14:00,0.6782,0.6782,0.67815,0.67815,223200000.0
2007-06-06 02:15:00,0.6782,0.6782,0.6781,0.6781,249099998.0
2007-06-06 02:16:00,0.6781,0.6781,0.6781,0.6781,456700001.0
2007-06-06 02:17:00,0.6781,0.6781,0.6781,0.6781,645000002.0
2007-06-06 02:18:00,0.6781,0.6781,0.67805,0.67805,334800005.0
2007-06-06 02:19:00,0.6781,0.6781,0.67805,0.6781,661300013.0
2007-06-06 02:20:00,0.6781,0.6781,0.6781,0.6781,268199996.0
2007-06-06 02:21:00,0.6781,0.6781,0.6781,0.6781,137700001.0
2007-06-06 02:22:00,0.6781,0.6781,0.6781,0.6781,55699998.0
2007-06-06 02:23:00,0.6781,0.6781,0.6781,0.6781,354800000.0
2007-06-06 02:24:00,0.6782,0.6782,0.6781,0.6781,1097899992.0
2007-06-06 02:25:00,0.67815,0.6782,0.67805,0.6781,1097899992.0
2007-06-06 02:26:00,0.67805,0.67805,0.67794,0.67805,304399999.0
2007-06-06 02:27:00,0.6781,0.67815,0.67805,0.67805,771400000.0
2007-06-06 02:28:00,0.6781,0.67815,0.67805,0.6781,1225599998.0
2007-06-06 02:29:00,0.6781,0.6781,0.67805,0.6781,551400005.0
2007-06-06 02:30:00,0.67798,0.678,0.67793,0.678,162400007.0
2007-06-06 02:31:00,0.6781,0.6781,0.6781,0.6781,24800000.0
2007-06-06 02:32:00,0.6781,0.6781,0.6781,0.6781,29500000.0
2007-06-06 02:33:00,0.6781,0.6781,0.6781,0.6781,195600000.0
2007-06-06 02:34:00,0.6781,0.6781,0.6781,0.6781,134400000.0
2007-06-06 02:35:00,0.6781,0.6781,0.6781,0.6781,132000000.0
2007-06-06 02:36:00,0.6781,0.6781,0.6781,0.6781,64000000.0
2007-06-06 02:37:00,0.6781,0.6781,0.678,0.678,1616800002.0
2007-06-06 02:38:00,0.678,0.67805,0.678,0.67805,835099999.0
2007-06-06 02:39:00,0.67805,0.67805,0.67805,0.67805,19200000.0
2007-06-06 02:40:00,0.67805,0.67805,0.67805,0.67805,38400000.0
2007-06-06 02:41:00,0.67805,0.67805,0.678,0.67805,424000007.0
2007-06-06 02:42:00,0.67805,0.67805,0.67805,0.67805,4800000.0
2007-06-06 02:43:00,0.678,0.678,0.6779,0.678,818200008.0
2007-06-06 02:44:00,0.678,0.67805,0.67795,0.678,685000006.0
2007-06-06 02:45:00,0.67805,0.6781,0.678,0.678,626700000.0
2007-06-06 02:46:00,0.678,0.67805,0.678,0.67805,354199996.0
2007-06-06 02:47:00,0.67805,0.6781,0.67805,0.6781,196400003.0
2007-06-06 02:48:00,0.6781,0.6781,0.67805,0.67805,60599999.0
2007-06-06 02:49:00,0.67789,0.67801,0.67789,0.67794,403400003.0
2007-06-06 02:50:00,0.6781,0.6781,0.67805,0.6781,229400006.0
2007-06-06 02:51:00,0.6781,0.6781,0.678,0.67805,389999995.0
2007-06-06 02:52:00,0.6781,0.6781,0.67805,0.67805,129099995.0
2007-06-06 02:53:00,0.67805,0.67805,0.67805,0.67805,6400000.0
2007-06-06 02:54:00,0.67805,0.6781,0.678,0.67805,480699991.0
2007-06-06 02:55:00,0.67805,0.67805,0.67805,0.67805,69600000.0
2007-06-06 02:56:00,0.67805,0.67805,0.67805,0.67805,25600000.0
2007-06-06 02:57:00,0.67805,0.6781,0.678,0.67805,381099993.0
2007-06-06 02:58:00,0.67805,0.67805,0.67805,0.67805,6400000.0
2007-06-06 02:59:00,0.67805,0.67805,0.678,0.67805,698100017.0
2007-06-06 03:00:00,0.67805,0.67805,0.678,0.678,590400004.0
2007-06-06 03:01:00,0.678,0.67805,0.67795,0.678,475100005.0
2007-06-06 03:02:00,0.678,0.678,0.67785,0.6779,1701600004.0
2007-06-06 03:03:00,0.67795,0.678,0.67795,0.67795,142600001.0
2007-06-06 03:04:00,0.67795,0.67795,0.6779,0.6779,127800004.0
2007-06-06 03:05:00,0.67785,0.67795,0.67785,0.67785,645099994.0
2007-06-06 03:06:00,0.67795,0.67795,0.6779,0.6779,131700006.0
2007-06-06 03:07:00,0.6779,0.6779,0.6779,0.6779,728099993.0
2007-06-06 03:08:00,0.6777,0.67788,0.67767,0.67788,343600008.0
2007-06-06 03:09:00,0.6779,0.678,0.67785,0.67785,656099998.0
2007-06-06 03:10:00,0.6779,0.6779,0.67785,0.67785,85000000.0
2007-06-06 03:11:00,0.67785,0.6779,0.67785,0.6779,176599999.0
2007-06-06 03:12:00,0.67785,0.678,0.67785,0.67795,413900001.0
2007-06-06 03:13:00,0.6779,0.678,0.6779,0.678,308300001.0
2007-06-06 03:14:00,0.67777,0.67783,0.67775,0.67783,236300004.0
2007-06-06 03:15:00,0.678,0.678,0.678,0.678,145600000.0
2007-06-06 03:16:00,0.678,0.678,0.678,0.678,92000000.0
2007-06-06 03:17:00,0.678,0.678,0.678,0.678,54400000.0
2007-06-06 03:18:00,0.678,0.678,0.67795,0.67795,94400002.0
2007-06-06 03:19:00,0.67805,0.6781,0.67805,0.6781,3200000.0
2007-06-06 03:20:00,0.67805,0.67805,0.67795,0.678,346900000.0
2007-06-06 03:21:00,0.67795,0.678,0.67795,0.678,120000000.0
2007-06-06 03:22:00,0.678,0.678,0.678,0.678,275300002.0
2007-06-06 03:23:00,0.67795,0.678,0.67795,0.678,117800003.0
2007-06-06 03:24:00,0.678,0.6781,0.678,0.67805,243500000.0
2007-06-06 03:25:00,0.6781,0.6781,0.678,0.678,262400004.0
2007-06-06 03:26:00,0.678,0.6781,0.67795,0.67795,924600002.0
2007-06-06 03:27:00,0.67795,0.678,0.6779,0.678,535600006.0
2007-06-06 03:28:00,0.678,0.678,0.678,0.678,12800000.0
2007-06-06 03:29:00,0.678,0.678,0.678,0.678,47200000.0
2007-06-06 03:30:00,0.678,0.67805,0.678,0.678,538500000.0
2007-06-06 03:31:00,0.67795,0.6781,0.67795,0.67805,1376200003.0
2007-06-06 03:32:00,0.67805,0.67805,0.678,0.67805,431699993.0
2007-06-06 03:33:00,0.678,0.67805,0.67795,0.678,1220000002.0
2007-06-06 03:34:00,0.67795,0.678,0.67795,0.67795,271499999.0
2007-06-06 03:35:00,0.67795,0.678,0.67795,0.678,110699999.0
2007-06-06 03:36:00,0.678,0.67815,0.678,0.6781,572000002.0
2007-06-06 03:37:00,0.6781,0.6781,0.678,0.6781,454599998.0
2007-06-06 03:38:00,0.6781,0.67815,0.678,0.678,1381099996.0
2007-06-06 03:39:00,0.678,0.6781,0.678,0.67805,685199984.0
2007-06-06 03:40:00,0.6781,0.6781,0.67805,0.6781,353799998.0
2007-06-06 03:41:00,0.67805,0.6781,0.678,0.6781,602699992.0
2007-06-06 03:42:00,0.678,0.6781,0.678,0.678,497299996.0
2007-06-06 03:43:00,0.678,0.6781,0.678,0.678,655399995.0
2007-06-06 03:44:00,0.678,0.6781,0.678,0.678,975999992.0
2007-06-06 03:45:00,0.678,0.678,0.6779,0.678,1553700001.0
2007-06-06 03:46:00,0.678,0.678,0.67795,0.678,685600001.0
2007-06-06 03:47:00,0.6781,0.6781,0.6779,0.678,1472599998.0
2007-06-06 03:48:00,0.67795,0.6781,0.67795,0.67805,1472599998.0
2007-06-06 03:49:00,0.6781,0.6781,0.678,0.6781,506699996.0
2007-06-06 03:50:00,0.6781,0.6781,0.678,0.6781,568199992.0
2007-06-06 03:51:00,0.6781,0.6781,0.678,0.67805,1445200008.0
2007-06-06 03:52:00,0.67805,0.6781,0.67805,0.67805,63200000.0
2007-06-06 03:53:00,0.67805,0.67805,0.678,0.678,66099999.0
2007-06-06 03:54:00,0.6781,0.6781,0.678,0.678,491300001.0
2007-06-06 03:55:00,0.678,0.678,0.67795,0.678,882899998.0
2007-06-06 03:56:00,0.678,0.678,0.67785,0.67785,570100002.0
2007-06-06 03:57:00,0.67795,0.678,0.67795,0.678,94400000.0
2007-06-06 03:58:00,0.678,0.678,0.67795,0.678,278700000.0
2007-06-06 03:59:00,0.678,0.678,0.6779,0.678,1339800016.0
2007-06-06 04:00:00,0.678,0.678,0.678,0.678,221699998.0
2007-06-06 04:01:00,0.678,0.678,0.67795,0.678,624600005.0
2007-06-06 04:02:00,0.678,0.678,0.67795,0.67795,501500004.0
2007-06-06 04:03:00,0.678,0.678,0.67795,0.67795,250200001.0
2007-06-06 04:04:00,0.6779,0.678,0.6779,0.67795,507099997.0
2007-06-06 04:05:00,0.6779,0.678,0.67785,0.6779,562900010.0
2007-06-06 04:06:00,0.6779,0.6779,0.6778,0.6779,1214099999.0
2007-06-06 04:07:00,0.6779,0.678,0.67785,0.67795,652799999.0
2007-06-06 04:08:00,0.67795,0.67795,0.6779,0.6779,579899997.0
2007-06-06 04:09:00,0.6779,0.6779,0.6779,0.6779,135900000.0
2007-06-06 04:10:00,0.6779,0.678,0.67785,0.6779,322199995.0
2007-06-06 04:11:00,0.6779,0.678,0.67785,0.6779,969799991.0
2007-06-06 04:12:00,0.67795,0.678,0.67785,0.67795,545399997.0
2007-06-06 04:13:00,0.67795,0.67805,0.67795,0.678,1535300007.0
2007-06-06 04:14:00,0.67805,0.6781,0.67795,0.67795,823400011.0
2007-06-06 04:15:00,0.678,0.678,0.67795,0.678,139300003.0
2007-06-06 04:16:00,0.678,0.678,0.67795,0.678,725599999.0
2007-06-06 04:17:00,0.67795,0.678,0.67795,0.678,155900003.0
2007-06-06 04:18:00,0.67795,0.67795,0.6779,0.6779,794000006.0
2007-06-06 04:19:00,0.6779,0.6779,0.6779,0.6779,95100000.0
2007-06-06 04:20:00,0.6779,0.6779,0.6779,0.6779,463400000.0
2007-06-06 04:21:00,0.6779,0.6779,0.6779,0.6779,577600000.0
2007-06-06 04:22:00,0.6779,0.6779,0.6779,0.6779,413100000.0
2007-06-06 04:23:00,0.6779,0.6779,0.6779,0.6779,1181000004.0
2007-06-06 04:24:00,0.6779,0.6779,0.67785,0.67785,760100002.0
2007-06-06 04:25:00,0.6779,0.6779,0.67785,0.6779,420800005.0
2007-06-06 04:26:00,0.67785,0.67795,0.67785,0.67785,710799995.0
2007-06-06 04:27:00,0.67785,0.6779,0.67785,0.6779,201900001.0
2007-06-06 04:28:00,0.6779,0.6779,0.6779,0.6779,363699995.0
2007-06-06 04:29:00,0.6779,0.6779,0.67775,0.6779,654699986.0
2007-06-06 04:30:00,0.67785,0.6779,0.6778,0.6779,50200001.0
2007-06-06 04:31:00,0.6779,0.6779,0.6779,0.6779,272100001.0
2007-06-06 04:32:00,0.6779,0.678,0.6779,0.67795,116200000.0
2007-06-06 04:33:00,0.678,0.6781,0.678,0.678,83700000.0
2007-06-06 04:34:00,0.678,0.678,0.678,0.678,294200000.0
2007-06-06 04:35:00,0.678,0.678,0.67795,0.678,155500000.0
2007-06-06 04:36:00,0.678,0.678,0.67795,0.678,45200000.0
2007-06-06 04:37:00,0.678,0.678,0.678,0.678,27200000.0
2007-06-06 04:38:00,0.678,0.678,0.678,0.678,197600000.0
2007-06-06 04:39:00,0.678,0.678,0.67795,0.678,134700002.0
2007-06-06 04:40:00,0.678,0.678,0.678,0.678,376600000.0
2007-06-06 04:41:00,0.678,0.678,0.67795,0.678,665699995.0
2007-06-06 04:42:00,0.678,0.678,0.678,0.678,799200000.0
2007-06-06 04:43:00,0.67795,0.678,0.67795,0.67795,111500001.0
2007-06-06 04:44:00,0.678,0.678,0.67795,0.67795,289300000.0
2007-06-06 04:45:00,0.678,0.678,0.67795,0.67795,218599998.0
2007-06-06 04:46:00,0.6779,0.6779,0.6779,0.6779,208500000.0
2007-06-06 04:47:00,0.6779,0.6779,0.6779,0.6779,275199997.0
2007-06-06 04:48:00,0.6779,0.6779,0.6779,0.6779,432000002.0
2007-06-06 04:49:00,0.67795,0.67795,0.6779,0.67795,366800002.0
2007-06-06 04:50:00,0.67795,0.678,0.67795,0.678,797699999.0
2007-06-06 04:51:00,0.678,0.678,0.678,0.678,1722700006.0
2007-06-06 04:52:00,0.678,0.678,0.678,0.678,84000000.0
2007-06-06 04:53:00,0.678,0.678,0.67795,0.678,570500000.0
2007-06-06 04:54:00,0.678,0.678,0.67795,0.678,140600000.0
2007-06-06 04:55:00,0.678,0.678,0.678,0.678,85600000.0
2007-06-06 04:56:00,0.678,0.6781,0.67795,0.6781,1049500004.0
2007-06-06 04:57:00,0.6781,0.6781,0.67795,0.67795,909399998.0
2007-06-06 04:58:00,0.678,0.678,0.678,0.678,359300000.0
2007-06-06 04:59:00,0.678,0.678,0.67795,0.67795,650999994.0
2007-06-06 05:00:00,0.678,0.678,0.67795,0.67795,236500001.0
2007-06-06 05:01:00,0.67795,0.678,0.67795,0.678,1014700012.0
2007-06-06 05:02:00,0.678,0.678,0.678,0.678,652500014.0
2007-06-06 05:03:00,0.678,0.678,0.67795,0.67795,870900003.0
2007-06-06 05:04:00,0.67795,0.678,0.67795,0.678,524499995.0
2007-06-06 05:05:00,0.678,0.678,0.678,0.678,944100019.0
2007-06-06 05:06:00,0.678,0.678,0.67795,0.678,647000000.0
2007-06-06 05:07:00,0.678,0.678,0.67795,0.678,313200000.0
2007-06-06 05:08:00,0.678,0.678,0.678,0.678,488100000.0
2007-06-06 05:09:00,0.678,0.678,0.67795,0.678,394899999.0
2007-06-06 05:10:00,0.678,0.678,0.67795,0.678,591900003.0
2007-06-06 05:11:00,0.678,0.678,0.678,0.678,125400001.0
2007-06-06 05:12:00,0.678,0.678,0.678,0.678,20000000.0
2007-06-06 05:13:00,0.678,0.6781,0.67795,0.6781,373199997.0
2007-06-06 05:14:00,0.6781,0.6781,0.6781,0.6781,145600000.0
2007-06-06 05:15:00,0.6781,0.6781,0.6781,0.6781,127200000.0
2007-06-06 05:16:00,0.6781,0.6781,0.67795,0.678,179699998.0
2007-06-06 05:17:00,0.678,0.678,0.678,0.678,76800000.0
2007-06-06 05:18:00,0.678,0.678,0.6779,0.6779,173299998.0
2007-06-06 05:19:00,0.6779,0.6779,0.6779,0.6779,65600000.0
2007-06-06 05:20:00,0.6779,0.6779,0.67785,0.67785,31200000.0
2007-06-06 05:21:00,0.6779,0.6779,0.6778,0.6778,240000002.0
2007-06-06 05:22:00,0.6778,0.67785,0.6778,0.67785,602300009.0
2007-06-06 05:23:00,0.67785,0.67785,0.6778,0.67785,128900000.0
2007-06-06 05:24:00,0.67785,0.67785,0.6778,0.6778,497600001.0
2007-06-06 05:25:00,0.6778,0.6778,0.67775,0.67775,992599995.0
2007-06-06 05:26:00,0.67775,0.6778,0.67775,0.6778,1898100016.0
2007-06-06 05:27:00,0.6778,0.6778,0.6778,0.6778,671600003.0
2007-06-06 05:28:00,0.6778,0.6778,0.67775,0.67775,424900011.0
2007-06-06 05:29:00,0.67775,0.6779,0.67775,0.6779,1251599999.0
2007-06-06 05:30:00,0.6779,0.6779,0.67775,0.6778,531900003.0
2007-06-06 05:31:00,0.6778,0.6778,0.6778,0.6778,735799992.0
2007-06-06 05:32:00,0.6778,0.6778,0.67775,0.6778,258800001.0
2007-06-06 05:33:00,0.6778,0.6778,0.67775,0.67775,534299996.0
2007-06-06 05:34:00,0.6778,0.6779,0.6778,0.6778,1073100005.0
2007-06-06 05:35:00,0.6778,0.6778,0.6778,0.6778,591500007.0
2007-06-06 05:36:00,0.67775,0.6778,0.67775,0.6778,218099997.0
2007-06-06 05:37:00,0.6778,0.6778,0.6778,0.6778,120399998.0
2007-06-06 05:38:00,0.6777,0.67777,0.67765,0.67774,252000000.0
2007-06-06 05:39:00,0.6778,0.6778,0.6778,0.6778,129200001.0
2007-06-06 05:40:00,0.6778,0.6778,0.6778,0.6778,481700005.0
2007-06-06 05:41:00,0.6778,0.67785,0.6778,0.6778,784299992.0
2007-06-06 05:42:00,0.6778,0.67785,0.6778,0.6778,364999997.0
2007-06-06 05:43:00,0.6778,0.6778,0.6778,0.6778,545899996.0
2007-06-06 05:44:00,0.6778,0.6778,0.6778,0.6778,70199996.0
2007-06-06 05:45:00,0.6778,0.6778,0.6778,0.6778,270199993.0
2007-06-06 05:46:00,0.6778,0.6778,0.6778,0.6778,249899997.0
2007-06-06 05:47:00,0.6778,0.6778,0.67775,0.6778,318000005.0
2007-06-06 05:48:00,0.6778,0.6778,0.6778,0.6778,180800004.0
2007-06-06 05:49:00,0.6778,0.6778,0.6778,0.6778,782799993.0
2007-06-06 05:50:00,0.6778,0.6778,0.6778,0.6778,126899997.0
2007-06-06 05:51:00,0.6778,0.6778,0.67775,0.67775,448600005.0
2007-06-06 05:52:00,0.6778,0.6778,0.6778,0.6778,1396100014.0
2007-06-06 05:53:00,0.6778,0.6778,0.67775,0.67775,297100002.0
2007-06-06 05:54:00,0.6778,0.6778,0.67775,0.6778,400200005.0
2007-06-06 05:55:00,0.6778,0.6778,0.6778,0.6778,282500005.0
2007-06-06 05:56:00,0.6778,0.6778,0.6778,0.6778,577999990.0
2007-06-06 05:57:00,0.6778,0.6779,0.6778,0.6778,382000004.0
2007-06-06 05:58:00,0.6778,0.6778,0.6778,0.6778,613400015.0
2007-06-06 05:59:00,0.6778,0.6778,0.67775,0.6778,1132299996.0
2007-06-06 06:00:00,0.6778,0.6778,0.6778,0.6778,138100003.0
2007-06-06 06:01:00,0.6778,0.6778,0.6778,0.6778,723400030.0
2007-06-06 06:02:00,0.67775,0.6778,0.67775,0.6778,807299996.0
2007-06-06 06:03:00,0.67775,0.6778,0.67775,0.6778,161199997.0
2007-06-06 06:04:00,0.6778,0.6778,0.6778,0.6778,149800006.0
2007-06-06 06:05:00,0.6778,0.6778,0.67775,0.67775,61500001.0
2007-06-06 06:06:00,0.67772,0.67777,0.67772,0.67773,603599995.0
2007-06-06 06:07:00,0.6778,0.6778,0.6778,0.6778,236900006.0
2007-06-06 06:08:00,0.6778,0.6778,0.6778,0.6778,90900002.0
2007-06-06 06:09:00,0.6778,0.6778,0.6778,0.6778,49400002.0
2007-06-06 06:10:00,0.67785,0.67785,0.6778,0.6778,107599998.0
2007-06-06 06:11:00,0.6778,0.67785,0.6778,0.6778,1163300003.0
2007-06-06 06:12:00,0.6778,0.67785,0.6778,0.6778,409099997.0
2007-06-06 06:13:00,0.6778,0.67785,0.6778,0.67785,89399996.0
2007-06-06 06:14:00,0.67778,0.67783,0.67778,0.67782,197099996.0
2007-06-06 06:15:00,0.67775,0.67775,0.67772,0.67775,469900001.0
2007-06-06 06:16:00,0.67785,0.67785,0.67775,0.6778,753000004.0
2007-06-06 06:17:00,0.6778,0.67785,0.67775,0.67775,308999998.0
2007-06-06 06:18:00,0.67785,0.67785,0.6778,0.67785,435499992.0
2007-06-06 06:19:00,0.67785,0.67795,0.6778,0.67785,797000008.0
2007-06-06 06:20:00,0.67785,0.6779,0.6778,0.6779,433799996.0
2007-06-06 06:21:00,0.6779,0.6779,0.67785,0.67785,164000001.0
2007-06-06 06:22:00,0.6779,0.6779,0.6778,0.67785,291099994.0
2007-06-06 06:23:00,0.6779,0.6779,0.67785,0.67785,70200000.0
2007-06-06 06:24:00,0.6778,0.67785,0.6778,0.6778,304199986.0
2007-06-06 06:25:00,0.67785,0.6779,0.6778,0.6778,866699979.0
2007-06-06 06:26:00,0.67775,0.6779,0.67775,0.6779,1098099958.0
2007-06-06 06:27:00,0.6779,0.6779,0.6778,0.6778,1443999945.0
2007-06-06 06:28:00,0.6778,0.6778,0.67775,0.67775,187499990.0
2007-06-06 06:29:00,0.6778,0.6778,0.6778,0.6778,175499990.0
2007-06-06 06:30:00,0.6778,0.6778,0.6778,0.6778,209599998.0
2007-06-06 06:31:00,0.6778,0.6778,0.6778,0.6778,108599999.0
2007-06-06 06:32:00,0.6778,0.6778,0.67775,0.6778,591000012.0
2007-06-06 06:33:00,0.6778,0.6778,0.67775,0.6778,262500001.0
2007-06-06 06:34:00,0.6778,0.6778,0.6778,0.6778,192000000.0
2007-06-06 06:35:00,0.6778,0.6778,0.67775,0.67775,183200000.0
2007-06-06 06:36:00,0.67775,0.67775,0.67765,0.67775,163000006.0
2007-06-06 06:37:00,0.6778,0.6778,0.67775,0.6778,99200000.0
2007-06-06 06:38:00,0.6778,0.6778,0.6778,0.6778,89299997.0
2007-06-06 06:39:00,0.6778,0.6778,0.67775,0.6778,1081399979.0
2007-06-06 06:40:00,0.6778,0.6778,0.6777,0.6777,92700002.0
2007-06-06 06:41:00,0.67775,0.67775,0.67775,0.67775,5400000.0
2007-06-06 06:42:00,0.67775,0.67775,0.67775,0.67775,86400000.0
2007-06-06 06:43:00,0.67775,0.67775,0.67765,0.67765,781599990.0
2007-06-06 06:44:00,0.67765,0.67775,0.67765,0.6777,526499997.0
2007-06-06 06:45:00,0.67765,0.6777,0.6776,0.6777,269900004.0
2007-06-06 06:46:00,0.6777,0.6777,0.67765,0.67765,69600001.0
2007-06-06 06:47:00,0.6777,0.6777,0.6777,0.6777,10400000.0
2007-06-06 06:48:00,0.67745,0.67766,0.67745,0.67756,368799999.0
2007-06-06 06:49:00,0.6777,0.6777,0.67755,0.67755,130900003.0
2007-06-06 06:50:00,0.6776,0.6776,0.6776,0.6776,74100003.0
2007-06-06 06:51:00,0.6776,0.67765,0.67755,0.67755,347800005.0
2007-06-06 06:52:00,0.67753,0.67761,0.67746,0.67746,1785999983.0
2007-06-06 06:53:00,0.6776,0.67765,0.6776,0.6776,868300018.0
2007-06-06 06:54:00,0.67765,0.6777,0.6776,0.6776,822400001.0
2007-06-06 06:55:00,0.6776,0.6776,0.67755,0.6776,255800000.0
2007-06-06 06:57:00,0.6776,0.6776,0.67755,0.6776,193599998.0
2007-06-06 06:58:00,0.6776,0.6776,0.6776,0.6776,345699999.0
2007-06-06 06:59:00,0.6776,0.6776,0.67755,0.6776,73400001.0
2007-06-06 07:00:00,0.6776,0.6776,0.67745,0.67745,481199998.0
2007-06-06 07:01:00,0.6775,0.6776,0.6775,0.6776,206100003.0
2007-06-06 07:02:00,0.6776,0.67765,0.6776,0.6776,1444600005.0
2007-06-06 07:03:00,0.6776,0.6776,0.6776,0.6776,156100003.0
2007-06-06 07:04:00,0.6776,0.6776,0.6776,0.6776,388399999.0
2007-06-06 07:05:00,0.6776,0.6777,0.6776,0.6777,665800007.0
2007-06-06 07:06:00,0.67763,0.67764,0.67752,0.67764,1372699978.0
2007-06-06 07:07:00,0.6777,0.6777,0.6777,0.6777,237500000.0
2007-06-06 07:08:00,0.6777,0.67775,0.6777,0.67775,353900000.0
2007-06-06 07:09:00,0.6777,0.6777,0.67765,0.67765,207300005.0
2007-06-06 07:10:00,0.67775,0.67775,0.67765,0.67765,414900010.0
2007-06-06 07:11:00,0.6777,0.6777,0.6777,0.6777,68600000.0
2007-06-06 07:12:00,0.6777,0.6777,0.6777,0.6777,68600000.0
2007-06-06 07:13:00,0.6777,0.6777,0.6777,0.6777,608700000.0
2007-06-06 07:14:00,0.6777,0.6777,0.6777,0.6777,165700001.0
2007-06-06 07:15:00,0.6777,0.6777,0.6777,0.6777,153099995.0
2007-06-06 07:16:00,0.6777,0.6777,0.67755,0.67765,407599999.0
2007-06-06 07:17:00,0.67765,0.67765,0.67765,0.67765,20000000.0
2007-06-06 07:18:00,0.67765,0.6777,0.67765,0.67765,281800001.0
2007-06-06 07:19:00,0.67765,0.67765,0.6776,0.6776,217799995.0
2007-06-06 07:20:00,0.6776,0.67765,0.6776,0.6776,350999997.0
2007-06-06 07:21:00,0.67765,0.67765,0.67755,0.6776,673999992.0
2007-06-06 07:22:00,0.6776,0.67765,0.67755,0.67765,197000000.0
2007-06-06 07:23:00,0.67765,0.6777,0.67765,0.6777,105999996.0
2007-06-06 07:24:00,0.6777,0.6777,0.67765,0.6777,463899988.0
2007-06-06 07:25:00,0.6777,0.6777,0.6776,0.6776,159500003.0
2007-06-06 07:26:00,0.67765,0.67765,0.67765,0.67765,8800000.0
2007-06-06 07:27:00,0.6777,0.6777,0.67765,0.6777,42400000.0
2007-06-06 07:28:00,0.6777,0.6777,0.67765,0.6777,108599998.0
2007-06-06 07:29:00,0.6777,0.6777,0.6776,0.6777,549300005.0
2007-06-06 07:30:00,0.6777,0.6777,0.6776,0.6777,701900001.0
2007-06-06 07:31:00,0.6777,0.6777,0.67765,0.6777,156699999.0
2007-06-06 07:32:00,0.6777,0.6777,0.67765,0.6777,436999993.0
2007-06-06 07:33:00,0.6777,0.6777,0.6777,0.6777,66899997.0
2007-06-06 07:34:00,0.6777,0.6777,0.67765,0.6777,212000002.0
2007-06-06 07:35:00,0.6777,0.67775,0.6777,0.6777,394100003.0
2007-06-06 07:36:00,0.6777,0.67775,0.6777,0.67775,134800004.0
2007-06-06 07:37:00,0.67759,0.67772,0.67759,0.67772,723300009.0
2007-06-06 07:38:00,0.67775,0.67785,0.67775,0.67785,191399997.0
2007-06-06 07:39:00,0.67785,0.67805,0.6778,0.67805,1289199990.0
2007-06-06 07:40:00,0.67805,0.67805,0.67795,0.678,344099999.0
2007-06-06 07:41:00,0.678,0.678,0.678,0.678,118799996.0
2007-06-06 07:42:00,0.67795,0.678,0.67795,0.67795,348499996.0
2007-06-06 07:43:00,0.678,0.6781,0.67795,0.67805,1146499997.0
2007-06-06 07:44:00,0.678,0.6781,0.678,0.6781,282500002.0
2007-06-06 07:45:00,0.6781,0.6781,0.6781,0.6781,33600000.0
2007-06-06 07:46:00,0.6781,0.6781,0.67805,0.6781,119200000.0
2007-06-06 07:47:00,0.6781,0.6781,0.678,0.678,288899996.0
2007-06-06 07:48:00,0.67801,0.67802,0.67788,0.67802,392399993.0
2007-06-06 07:49:00,0.67795,0.67803,0.67778,0.67803,530100002.0
2007-06-06 07:50:00,0.6781,0.6781,0.678,0.678,218899999.0
2007-06-06 07:51:00,0.678,0.6781,0.678,0.6781,244500000.0
2007-06-06 07:52:00,0.6781,0.6781,0.67805,0.67805,406900000.0
2007-06-06 07:53:00,0.678,0.678,0.67786,0.67797,1329499998.0
2007-06-06 07:54:00,0.6781,0.67815,0.6781,0.67815,590299996.0
2007-06-06 07:55:00,0.67815,0.6783,0.67815,0.6783,257199998.0
2007-06-06 07:56:00,0.6783,0.6783,0.67815,0.6783,623700000.0
2007-06-06 07:57:00,0.6783,0.6783,0.67815,0.6783,512399994.0
2007-06-06 07:58:00,0.6783,0.6783,0.67825,0.6783,295000001.0
2007-06-06 07:59:00,0.6783,0.6783,0.6782,0.6782,504500003.0
2007-06-06 08:00:00,0.6782,0.6783,0.6782,0.6782,2092200001.0
2007-06-06 08:01:00,0.6782,0.6783,0.6782,0.6783,315800001.0
2007-06-06 08:02:00,0.6783,0.6783,0.67815,0.6782,1431700013.0
2007-06-06 08:03:00,0.6782,0.6783,0.67815,0.67815,883000001.0
2007-06-06 08:04:00,0.6783,0.6783,0.6782,0.6782,365799996.0
2007-06-06 08:05:00,0.6782,0.6783,0.6782,0.6783,365799996.0
2007-06-06 08:06:00,0.6783,0.6783,0.6783,0.6783,991699989.0
2007-06-06 08:07:00,0.6783,0.6784,0.67825,0.6784,949099999.0
2007-06-06 08:08:00,0.6784,0.6784,0.6783,0.6784,866499997.0
2007-06-06 08:09:00,0.6784,0.6784,0.6783,0.67835,762799998.0
2007-06-06 08:10:00,0.67835,0.6784,0.6783,0.6784,1821300009.0
2007-06-06 08:11:00,0.6784,0.6784,0.67825,0.67825,570000000.0
2007-06-06 08:12:00,0.67825,0.6784,0.6782,0.6783,715000002.0
2007-06-06 08:13:00,0.67835,0.6784,0.6782,0.6782,839700003.0
2007-06-06 08:14:00,0.6782,0.6783,0.6782,0.6783,525299997.0
2007-06-06 08:15:00,0.6783,0.6785,0.6783,0.67835,1036199988.0
2007-06-06 08:16:00,0.6784,0.6785,0.67835,0.6784,1512600001.0
2007-06-06 08:17:00,0.6784,0.6784,0.6783,0.6783,932099999.0
2007-06-06 08:18:00,0.6783,0.67835,0.6782,0.6782,1630800011.0
2007-06-06 08:19:00,0.67815,0.6783,0.67815,0.6783,1533099992.0
2007-06-06 08:20:00,0.6783,0.6784,0.6783,0.6783,713999996.0
2007-06-06 08:21:00,0.6783,0.6784,0.6783,0.6783,732599999.0
2007-06-06 08:22:00,0.6783,0.6783,0.6783,0.6783,394399995.0
2007-06-06 08:23:00,0.6783,0.67835,0.67825,0.6783,458299993.0
2007-06-06 08:24:00,0.6783,0.6784,0.6782,0.6784,1024500003.0
2007-06-06 08:25:00,0.6784,0.6784,0.67835,0.6784,925600007.0
2007-06-06 08:26:00,0.6784,0.67845,0.67825,0.6784,1254700001.0
2007-06-06 08:27:00,0.6784,0.67845,0.6783,0.6784,1306000016.0
2007-06-06 08:28:00,0.6784,0.67845,0.6784,0.6784,844000009.0
2007-06-06 08:29:00,0.6784,0.6784,0.67835,0.67835,378400000.0
2007-06-06 08:30:00,0.6784,0.6784,0.6783,0.6784,314200005.0
2007-06-06 08:31:00,0.6784,0.6785,0.6784,0.67845,1233699991.0
2007-06-06 08:32:00,0.67845,0.6785,0.67835,0.67845,2081300003.0
2007-06-06 08:33:00,0.67845,0.6785,0.67835,0.6785,850999985.0
2007-06-06 08:34:00,0.6785,0.6785,0.67845,0.6785,395099999.0
2007-06-06 08:35:00,0.6785,0.6786,0.6785,0.6786,1482299997.0
2007-06-06 08:36:00,0.6786,0.6786,0.67845,0.67845,906299995.0
2007-06-06 08:37:00,0.6785,0.6786,0.6785,0.67855,704799989.0
2007-06-06 08:38:00,0.67855,0.6786,0.6785,0.6786,531299996.0
2007-06-06 08:39:00,0.6786,0.6786,0.67855,0.6786,424599994.0
2007-06-06 08:40:00,0.6786,0.6786,0.6786,0.6786,240799994.0
2007-06-06 08:41:00,0.6786,0.6786,0.6786,0.6786,660000012.0
2007-06-06 08:42:00,0.6786,0.6786,0.67855,0.6786,1064399999.0
2007-06-06 08:43:00,0.6786,0.6786,0.67845,0.67845,745099999.0
2007-06-06 08:44:00,0.67845,0.6785,0.6784,0.6785,618299999.0
2007-06-06 08:45:00,0.6785,0.6786,0.6785,0.6785,294499999.0
2007-06-06 08:46:00,0.6786,0.6787,0.6785,0.6785,294499999.0
2007-06-06 08:47:00,0.67855,0.6786,0.67855,0.6786,294499999.0
2007-06-06 08:48:00,0.6786,0.6787,0.67855,0.6786,1233400009.0
2007-06-06 08:49:00,0.6785,0.6787,0.6785,0.6787,1700200004.0
2007-06-06 08:50:00,0.6787,0.6788,0.6787,0.6788,1700200004.0
2007-06-06 08:51:00,0.6786,0.6787,0.6786,0.6786,704300004.0
2007-06-06 08:52:00,0.6785,0.6786,0.6785,0.6785,704300004.0
2007-06-06 08:53:00,0.67855,0.6786,0.6785,0.67855,704300004.0
2007-06-06 08:54:00,0.6784,0.6785,0.6784,0.6785,2109500004.0
2007-06-06 08:55:00,0.67845,0.6785,0.6784,0.6784,2109500004.0
2007-06-06 08:56:00,0.6783,0.6784,0.6783,0.6784,1381299977.0
2007-06-06 08:57:00,0.6784,0.6784,0.67835,0.6784,1381299977.0
2007-06-06 08:58:00,0.6784,0.6784,0.67835,0.6784,1331199982.0
2007-06-06 08:59:00,0.6784,0.6784,0.6783,0.6784,1735099995.0
2007-06-06 09:00:00,0.6785,0.6785,0.6784,0.6784,1735099995.0
2007-06-06 09:01:00,0.6783,0.6785,0.6783,0.6785,1735099995.0
2007-06-06 09:02:00,0.67845,0.67855,0.67845,0.67845,1735099995.0
2007-06-06 09:03:00,0.67845,0.67845,0.6784,0.67845,320500001.0
2007-06-06 09:04:00,0.67845,0.6785,0.67835,0.6784,1560999986.0
2007-06-06 09:05:00,0.6784,0.6784,0.67825,0.6783,1305899995.0
2007-06-06 09:06:00,0.6782,0.6783,0.6781,0.6782,647799999.0
2007-06-06 09:07:00,0.6782,0.6783,0.6782,0.67825,647799999.0
2007-06-06 09:08:00,0.6783,0.6783,0.6782,0.6782,904899996.0
2007-06-06 09:09:00,0.6783,0.6783,0.6782,0.6783,904899996.0
2007-06-06 09:10:00,0.67825,0.6783,0.67825,0.6783,1111999966.0
2007-06-06 09:11:00,0.6783,0.6784,0.6783,0.6784,431600005.0
2007-06-06 09:12:00,0.6784,0.6784,0.67835,0.67835,106700000.0
2007-06-06 09:13:00,0.67835,0.67835,0.6783,0.67835,146299999.0
2007-06-06 09:14:00,0.6782,0.6783,0.6782,0.6783,1012400002.0
2007-06-06 09:15:00,0.6783,0.67835,0.67825,0.67825,1012400002.0
2007-06-06 09:16:00,0.6783,0.6784,0.6783,0.67835,296899996.0
2007-06-06 09:17:00,0.6784,0.6784,0.6784,0.6784,1252600001.0
2007-06-06 09:18:00,0.6783,0.6785,0.6783,0.6784,1252600001.0
2007-06-06 09:19:00,0.6785,0.6785,0.67845,0.67845,1252600001.0
2007-06-06 09:20:00,0.6785,0.6785,0.6785,0.6785,413399998.0
2007-06-06 09:21:00,0.6784,0.6785,0.6784,0.6784,413399998.0
2007-06-06 09:22:00,0.6785,0.6785,0.6784,0.6784,413399998.0
2007-06-06 09:23:00,0.6785,0.6785,0.6784,0.67845,413399998.0
2007-06-06 09:24:00,0.67845,0.6785,0.67845,0.6785,26999999.0
2007-06-06 09:25:00,0.6785,0.6785,0.67845,0.6785,34400000.0
2007-06-06 09:26:00,0.6785,0.6786,0.6784,0.6786,1293399993.0
2007-06-06 09:27:00,0.6785,0.6786,0.6784,0.6784,1293399993.0
2007-06-06 09:28:00,0.6785,0.6785,0.6784,0.6784,1293399993.0
2007-06-06 09:29:00,0.67845,0.6785,0.67845,0.6785,1293399993.0
2007-06-06 09:30:00,0.6785,0.6785,0.67845,0.67845,1988000004.0
2007-06-06 09:31:00,0.67845,0.6785,0.67845,0.6785,1119499979.0
2007-06-06 09:32:00,0.6785,0.6785,0.67845,0.67845,996799988.0
2007-06-06 09:33:00,0.6785,0.6785,0.67845,0.6785,68000000.0
2007-06-06 09:34:00,0.6785,0.6785,0.67845,0.67845,782299999.0
2007-06-06 09:35:00,0.67845,0.6785,0.67845,0.67845,452400009.0
2007-06-06 09:36:00,0.67845,0.6785,0.6784,0.6785,452200006.0
2007-06-06 09:37:00,0.6785,0.6785,0.67845,0.6785,699399994.0
2007-06-06 09:38:00,0.6783,0.6784,0.6783,0.6784,398800004.0
2007-06-06 09:39:00,0.6784,0.6784,0.67835,0.6784,398800004.0
2007-06-06 09:40:00,0.6784,0.6784,0.67835,0.6784,1059700001.0
2007-06-06 09:41:00,0.6784,0.6784,0.67835,0.67835,569500003.0
2007-06-06 09:42:00,0.6784,0.6784,0.6784,0.6784,260000005.0
2007-06-06 09:43:00,0.6784,0.6784,0.6783,0.67835,1085800006.0
2007-06-06 09:44:00,0.67835,0.67835,0.67825,0.67825,424899991.0
2007-06-06 09:45:00,0.67835,0.67835,0.67835,0.67835,2400000.0
2007-06-06 09:46:00,0.67835,0.67835,0.6783,0.67835,955600005.0
2007-06-06 09:47:00,0.6783,0.67835,0.6783,0.6783,1182799995.0
2007-06-06 09:48:00,0.67835,0.67835,0.6783,0.6783,688999995.0
2007-06-06 09:49:00,0.6783,0.67835,0.67825,0.6783,1354500008.0
2007-06-06 09:50:00,0.6783,0.6783,0.6783,0.6783,1051400022.0
2007-06-06 09:51:00,0.6782,0.6783,0.6782,0.6783,1179800006.0
2007-06-06 09:52:00,0.6783,0.6783,0.6783,0.6783,1179800006.0
2007-06-06 09:53:00,0.6783,0.6783,0.67815,0.67825,631800000.0
2007-06-06 09:54:00,0.67825,0.67825,0.67815,0.6782,986599998.0
2007-06-06 09:55:00,0.6782,0.6783,0.6782,0.67825,879799997.0
2007-06-06 09:56:00,0.6782,0.6783,0.6782,0.67825,528799996.0
2007-06-06 09:57:00,0.67825,0.6783,0.67815,0.67825,939900012.0
2007-06-06 09:58:00,0.6782,0.67825,0.6782,0.67825,1516599990.0
2007-06-06 09:59:00,0.67825,0.67825,0.67815,0.67815,2109699997.0
2007-06-06 10:00:00,0.6781,0.6782,0.6781,0.6781,1441399948.0
2007-06-06 10:01:00,0.6779,0.6779,0.6778,0.6778,1441399948.0
2007-06-06 10:02:00,0.6777,0.6779,0.6777,0.6779,1441399948.0
2007-06-06 10:03:00,0.678,0.678,0.6777,0.6778,1441399948.0
2007-06-06 10:04:00,0.6779,0.6779,0.6777,0.6778,1441399948.0
2007-06-06 10:05:00,0.6777,0.6778,0.6777,0.6778,1441399948.0
2007-06-06 10:06:00,0.6777,0.6778,0.6777,0.6778,1441399948.0
2007-06-06 10:07:00,0.6778,0.6779,0.67775,0.6779,1441399948.0
2007-06-06 10:08:00,0.6779,0.6779,0.6779,0.6779,758900001.0
2007-06-06 10:09:00,0.6778,0.6779,0.6778,0.6778,1268700009.0
2007-06-06 10:10:00,0.6779,0.6779,0.6779,0.6779,1268700009.0
2007-06-06 10:11:00,0.67795,0.678,0.6779,0.678,1268700009.0
2007-06-06 10:12:00,0.6779,0.678,0.6779,0.678,1973300012.0
2007-06-06 10:13:00,0.6779,0.678,0.6779,0.678,1973300012.0
2007-06-06 10:14:00,0.6779,0.678,0.6779,0.678,1973300012.0
2007-06-06 10:15:00,0.6781,0.6781,0.678,0.678,1973300012.0
2007-06-06 10:16:00,0.6779,0.678,0.6779,0.6779,1973300012.0
2007-06-06 10:17:00,0.678,0.67805,0.678,0.67805,1973300012.0
2007-06-06 10:18:00,0.67805,0.6781,0.67795,0.6781,1795399988.0
2007-06-06 10:19:00,0.6781,0.6781,0.678,0.67805,1598299995.0
2007-06-06 10:20:00,0.67805,0.6781,0.678,0.6781,1409400000.0
2007-06-06 10:21:00,0.6782,0.6782,0.6781,0.6781,1515900001.0
2007-06-06 10:22:00,0.6781,0.67815,0.6781,0.6781,1515900001.0
2007-06-06 10:23:00,0.6781,0.67815,0.6781,0.67815,1404799982.0
2007-06-06 10:24:00,0.67815,0.6782,0.67805,0.6782,1298900007.0
2007-06-06 10:25:00,0.6782,0.6782,0.6781,0.6782,1379299993.0
2007-06-06 10:26:00,0.6783,0.6783,0.6782,0.6783,1379299993.0
2007-06-06 10:27:00,0.6784,0.6784,0.6783,0.6784,1379299993.0
2007-06-06 10:28:00,0.6783,0.6783,0.6782,0.6782,1379299993.0
2007-06-06 10:29:00,0.6783,0.6784,0.6782,0.6783,1379299993.0
2007-06-06 10:30:00,0.6784,0.6784,0.6783,0.6783,1379299993.0
2007-06-06 10:31:00,0.6784,0.6784,0.6783,0.6783,1379299993.0
2007-06-06 10:32:00,0.6784,0.6784,0.6783,0.6784,1379299993.0
2007-06-06 10:33:00,0.6783,0.6784,0.6783,0.67835,1379299993.0
2007-06-06 10:34:00,0.6784,0.6785,0.6784,0.6784,1744200009.0
2007-06-06 10:36:00,0.6783,0.6784,0.6783,0.6784,833800002.0
2007-06-06 10:37:00,0.67845,0.6785,0.6784,0.6785,833800002.0
2007-06-06 10:38:00,0.67845,0.67855,0.67845,0.67845,1787200003.0
2007-06-06 10:39:00,0.6785,0.6785,0.6784,0.6785,1074100002.0
2007-06-06 10:40:00,0.6786,0.6786,0.6786,0.6786,1074100002.0
2007-06-06 10:41:00,0.6785,0.6786,0.6785,0.6786,1074100002.0
2007-06-06 10:42:00,0.67865,0.6787,0.6786,0.67865,1074100002.0
2007-06-06 10:43:00,0.6788,0.6788,0.6787,0.6787,867799997.0
2007-06-06 10:44:00,0.67875,0.6788,0.6787,0.67875,867799997.0
2007-06-06 10:45:00,0.6788,0.6788,0.6786,0.6787,1951699997.0
2007-06-06 10:46:00,0.6786,0.6786,0.6786,0.6786,1951699997.0
2007-06-06 10:47:00,0.6787,0.6788,0.6786,0.6787,1951699997.0
2007-06-06 10:48:00,0.6786,0.6787,0.6786,0.6787,1951699997.0
2007-06-06 10:49:00,0.6788,0.6788,0.6787,0.6787,1951699997.0
2007-06-06 10:50:00,0.6788,0.6788,0.6787,0.6788,1951699997.0
2007-06-06 10:51:00,0.67875,0.67885,0.67875,0.67875,1951699997.0
2007-06-06 10:52:00,0.67875,0.6788,0.6787,0.67875,1469800002.0
2007-06-06 10:53:00,0.67875,0.67885,0.6787,0.67875,1410199988.0
2007-06-06 10:54:00,0.6787,0.679,0.6787,0.6789,2102799995.0
2007-06-06 10:55:00,0.6788,0.6789,0.6787,0.6787,2102799995.0
2007-06-06 10:56:00,0.6788,0.6788,0.6787,0.6787,2102799995.0
2007-06-06 10:57:00,0.6788,0.6788,0.6787,0.6788,2102799995.0
2007-06-06 10:58:00,0.6788,0.67885,0.67875,0.67875,2102799995.0
2007-06-06 11:01:00,0.67875,0.6788,0.6787,0.67875,106600001.0
2007-06-06 11:02:00,0.67875,0.67875,0.6786,0.67865,1342300009.0
2007-06-06 11:03:00,0.67865,0.67865,0.6786,0.67865,1505099998.0
2007-06-06 11:04:00,0.6785,0.6785,0.6785,0.6785,828000005.0
2007-06-06 11:05:00,0.6786,0.6786,0.6785,0.6786,828000005.0
2007-06-06 11:06:00,0.6785,0.6786,0.6785,0.6786,828000005.0
2007-06-06 11:08:00,0.6785,0.6787,0.6785,0.6786,828000005.0
2007-06-06 11:09:00,0.6787,0.6787,0.6787,0.6787,828000005.0
2007-06-06 11:10:00,0.6787,0.6787,0.6786,0.6786,1850000001.0
2007-06-06 11:11:00,0.6787,0.6787,0.6786,0.6787,1850000001.0
2007-06-06 11:12:00,0.6786,0.6787,0.6786,0.6787,1850000001.0
2007-06-06 11:13:00,0.6786,0.6787,0.6786,0.6786,1850000001.0
2007-06-06 11:14:00,0.67865,0.6787,0.67855,0.6786,1850000001.0
2007-06-06 11:15:00,0.6785,0.6786,0.6785,0.6786,988200004.0
2007-06-06 11:16:00,0.6786,0.6787,0.6786,0.6787,988200004.0
2007-06-06 11:17:00,0.6787,0.6787,0.6786,0.6787,711899998.0
2007-06-06 11:18:00,0.6787,0.6787,0.67865,0.6787,1016700012.0
2007-06-06 11:19:00,0.6787,0.6787,0.6787,0.6787,1930199983.0
2007-06-06 11:20:00,0.6786,0.6787,0.6786,0.6787,1930199983.0
2007-06-06 11:21:00,0.6786,0.6787,0.6786,0.6786,1930199983.0
2007-06-06 11:22:00,0.6787,0.6787,0.6787,0.6787,1930199983.0
2007-06-06 11:23:00,0.6787,0.6787,0.67865,0.67865,1930199983.0
2007-06-06 11:24:00,0.6787,0.6787,0.67855,0.6786,2043199993.0
2007-06-06 11:25:00,0.67865,0.67865,0.67855,0.6786,1729399982.0
2007-06-06 11:26:00,0.6785,0.6786,0.6785,0.6786,991099990.0
2007-06-06 11:27:00,0.6786,0.6787,0.67855,0.67865,991099990.0
2007-06-06 11:28:00,0.67865,0.6787,0.67855,0.67865,1513199998.0
2007-06-06 11:29:00,0.67865,0.6787,0.67865,0.6787,610000002.0
2007-06-06 11:30:00,0.6787,0.6787,0.67865,0.67865,1045599997.0
2007-06-06 11:31:00,0.6787,0.6787,0.67865,0.67865,900300000.0
2007-06-06 11:32:00,0.6786,0.6787,0.6786,0.6786,780700002.0
2007-06-06 11:33:00,0.6787,0.6787,0.67865,0.6787,780700002.0
2007-06-06 11:34:00,0.6787,0.67875,0.67865,0.67865,1851999997.0
2007-06-06 11:35:00,0.67865,0.6787,0.67865,0.67865,314100000.0
2007-06-06 11:36:00,0.6787,0.67876,0.67856,0.6787,697399997.0
2007-06-06 11:37:00,0.6786,0.67875,0.6786,0.6787,299500007.0
2007-06-06 11:38:00,0.67865,0.6787,0.67865,0.6787,403600000.0
2007-06-06 11:40:00,0.6785,0.6786,0.6785,0.6785,1925000003.0
2007-06-06 11:41:00,0.6786,0.6786,0.6785,0.6786,1925000003.0
2007-06-06 11:42:00,0.6787,0.6787,0.6786,0.6786,1925000003.0
2007-06-06 11:43:00,0.6787,0.67875,0.67865,0.6787,1925000003.0
2007-06-06 11:44:00,0.6787,0.6787,0.67865,0.67865,583500009.0
2007-06-06 11:45:00,0.67865,0.6787,0.67865,0.6787,1112899995.0
2007-06-06 11:46:00,0.6787,0.6788,0.6787,0.67875,720399996.0
2007-06-06 11:47:00,0.67875,0.67895,0.67875,0.6789,2096199999.0
2007-06-06 11:48:00,0.6789,0.6789,0.6788,0.6789,1800199969.0
2007-06-06 11:49:00,0.679,0.6791,0.679,0.679,1800199969.0
2007-06-06 11:50:00,0.6792,0.6792,0.679,0.6791,1800199969.0
2007-06-06 11:51:00,0.6789,0.6791,0.6789,0.679,1800199969.0
2007-06-06 11:52:00,0.6791,0.6791,0.67895,0.679,1800199969.0
2007-06-06 11:53:00,0.6789,0.6789,0.6788,0.6789,1805399991.0
2007-06-06 11:54:00,0.67885,0.679,0.67885,0.6789,1805399991.0
2007-06-06 11:55:00,0.6789,0.6789,0.67885,0.67885,129000000.0
2007-06-06 11:56:00,0.6787,0.6788,0.6787,0.6788,1685400019.0
2007-06-06 11:57:00,0.6789,0.6789,0.67875,0.6788,1685400019.0
2007-06-06 11:58:00,0.6788,0.6789,0.67875,0.67875,1832199996.0
2007-06-06 11:59:00,0.67875,0.67885,0.67875,0.6788,1135499997.0
2007-06-06 12:00:00,0.6788,0.6788,0.6787,0.6788,755400008.0
2007-06-06 12:01:00,0.6787,0.6788,0.6787,0.6787,755400008.0
2007-06-06 12:02:00,0.6788,0.6788,0.6786,0.6786,755400008.0
2007-06-06 12:03:00,0.67865,0.6787,0.6786,0.6787,755400008.0
2007-06-06 12:04:00,0.6787,0.6787,0.6787,0.6787,725500020.0
2007-06-06 12:05:00,0.6787,0.6787,0.67865,0.6787,233400004.0
2007-06-06 12:06:00,0.6787,0.6787,0.6786,0.6787,39799999.0
2007-06-06 12:07:00,0.6787,0.6787,0.6787,0.6787,39799999.0
2007-06-06 12:08:00,0.6787,0.6788,0.67865,0.6788,1739099990.0
2007-06-06 12:09:00,0.6788,0.6788,0.67865,0.6787,1482800015.0
2007-06-06 12:10:00,0.6787,0.6787,0.6786,0.6787,2075100012.0
2007-06-06 12:11:00,0.6786,0.6787,0.6786,0.6786,2075100012.0
2007-06-06 12:13:00,0.67865,0.67875,0.6786,0.6787,2075100012.0
2007-06-06 12:14:00,0.6786,0.6787,0.6786,0.6787,2118399999.0
2007-06-06 12:15:00,0.6786,0.6787,0.6786,0.6787,2118399999.0
2007-06-06 12:16:00,0.6786,0.6787,0.6786,0.6786,2118399999.0
2007-06-06 12:17:00,0.6787,0.6787,0.6786,0.67865,2118399999.0
2007-06-06 12:18:00,0.67865,0.6787,0.67865,0.67865,498900001.0
2007-06-06 12:19:00,0.6785,0.6786,0.6785,0.6785,1696499990.0
2007-06-06 12:20:00,0.67855,0.67865,0.67855,0.6786,1696499990.0
2007-06-06 12:21:00,0.6786,0.6786,0.6784,0.6784,1444999981.0
2007-06-06 12:22:00,0.6785,0.6786,0.6784,0.6786,1444999981.0
2007-06-06 12:23:00,0.6785,0.6786,0.6785,0.6786,1444999981.0
2007-06-06 12:24:00,0.67865,0.6788,0.6786,0.6788,1444999981.0
2007-06-06 12:25:00,0.67875,0.6789,0.67875,0.6788,1181899994.0
2007-06-06 12:26:00,0.6788,0.6788,0.6787,0.6787,1200300008.0
2007-06-06 12:27:00,0.6788,0.6788,0.6786,0.6786,550300008.0
2007-06-06 12:28:00,0.6787,0.6787,0.67865,0.6787,550300008.0
2007-06-06 12:29:00,0.6785,0.6786,0.6784,0.6785,1294700013.0
2007-06-06 12:30:00,0.6786,0.6787,0.6786,0.6787,1294700013.0
2007-06-06 12:31:00,0.6787,0.6787,0.67865,0.67865,1980999968.0
2007-06-06 12:32:00,0.67865,0.6788,0.6786,0.6788,1816699987.0
2007-06-06 12:33:00,0.6788,0.6788,0.67865,0.67865,1933900000.0
2007-06-06 12:34:00,0.6786,0.6787,0.6786,0.6786,1276600007.0
2007-06-06 12:35:00,0.6785,0.6787,0.6784,0.6785,1276600007.0
2007-06-06 12:36:00,0.6784,0.6785,0.6783,0.6785,1276600007.0
2007-06-06 12:37:00,0.6786,0.6786,0.6786,0.6786,1276600007.0
2007-06-06 12:38:00,0.6785,0.6786,0.6785,0.6785,1276600007.0
2007-06-06 12:39:00,0.6786,0.6787,0.6786,0.67865,1276600007.0
2007-06-06 12:40:00,0.6787,0.6787,0.67855,0.6786,1650300001.0
2007-06-06 12:41:00,0.67865,0.6787,0.6786,0.67865,539700004.0
2007-06-06 12:42:00,0.6787,0.6787,0.67865,0.67865,958699997.0
2007-06-06 12:43:00,0.67865,0.6787,0.6786,0.6786,1586600009.0
2007-06-06 12:45:00,0.6785,0.6786,0.6785,0.6785,1481499999.0
2007-06-06 12:46:00,0.6786,0.6786,0.6785,0.6785,1481499999.0
2007-06-06 12:47:00,0.6784,0.6786,0.6784,0.6786,1025800002.0
2007-06-06 12:48:00,0.6786,0.67865,0.6786,0.6786,1025800002.0
2007-06-06 12:49:00,0.6786,0.67865,0.67855,0.6786,1984699987.0
2007-06-06 12:50:00,0.6786,0.6786,0.6785,0.6785,742999995.0
2007-06-06 12:51:00,0.6785,0.6786,0.67845,0.67855,422499998.0
2007-06-06 12:52:00,0.6786,0.6786,0.67845,0.6785,919199990.0
2007-06-06 12:53:00,0.6785,0.67855,0.67845,0.6785,1323099991.0
2007-06-06 12:54:00,0.6784,0.6784,0.6783,0.6783,2085800004.0
2007-06-06 12:55:00,0.67845,0.6785,0.67835,0.6785,2085800004.0
2007-06-06 12:56:00,0.6785,0.6785,0.67845,0.6785,799299998.0
2007-06-06 12:57:00,0.67845,0.67855,0.67845,0.67845,1531699991.0
2007-06-06 12:58:00,0.6785,0.6786,0.67845,0.67855,1085100016.0
2007-06-06 12:59:00,0.6784,0.6785,0.6783,0.6783,1373200006.0
2007-06-06 13:00:00,0.6782,0.6783,0.6782,0.6783,1373200006.0
2007-06-06 13:01:00,0.6783,0.6784,0.6783,0.67835,1373200006.0
2007-06-06 13:02:00,0.67835,0.6784,0.6783,0.6784,749100000.0
2007-06-06 13:03:00,0.6784,0.6784,0.6783,0.6784,591200003.0
2007-06-06 13:04:00,0.6785,0.6785,0.67845,0.67845,591200003.0
2007-06-06 13:05:00,0.6785,0.6785,0.67845,0.6785,990100004.0
2007-06-06 13:06:00,0.6785,0.6785,0.6785,0.6785,318399997.0
2007-06-06 13:07:00,0.6783,0.6785,0.6783,0.6785,1540099996.0
2007-06-06 13:08:00,0.6785,0.67855,0.67845,0.6785,1540099996.0
2007-06-06 13:09:00,0.6785,0.6785,0.6784,0.6784,1067799995.0
2007-06-06 13:10:00,0.6784,0.6784,0.67835,0.67835,1589899999.0
2007-06-06 13:11:00,0.67835,0.67845,0.67835,0.6784,1172700004.0
2007-06-06 13:12:00,0.6784,0.6784,0.6784,0.6784,1086299974.0
2007-06-06 13:13:00,0.6784,0.6784,0.6784,0.6784,486600001.0
2007-06-06 13:14:00,0.6784,0.6784,0.67835,0.6784,372199999.0
2007-06-06 13:15:00,0.6784,0.6784,0.67835,0.67835,628300001.0
2007-06-06 13:16:00,0.6784,0.67845,0.6784,0.67845,662999993.0
2007-06-06 13:17:00,0.67845,0.67845,0.6784,0.6784,454300003.0
2007-06-06 13:18:00,0.6784,0.6784,0.6783,0.6784,1112400008.0
2007-06-06 13:19:00,0.6784,0.6784,0.67825,0.67825,1894899981.0
2007-06-06 13:20:00,0.6783,0.6784,0.6783,0.6783,1120099994.0
2007-06-06 13:21:00,0.67835,0.6784,0.67825,0.6783,1120099994.0
2007-06-06 13:22:00,0.6783,0.6784,0.67825,0.6784,1398400013.0
2007-06-06 13:23:00,0.6784,0.6784,0.67825,0.67825,2049100003.0
2007-06-06 13:24:00,0.6783,0.6783,0.6782,0.67825,608499988.0
2007-06-06 13:25:00,0.6783,0.6783,0.6781,0.6782,1822199991.0
2007-06-06 13:26:00,0.6782,0.67825,0.67815,0.67815,1822199991.0
2007-06-06 13:27:00,0.67815,0.67825,0.6781,0.67815,1489700018.0
2007-06-06 13:28:00,0.6782,0.6782,0.6781,0.6781,1035199996.0
2007-06-06 13:29:00,0.6782,0.67825,0.6781,0.6782,1035199996.0
2007-06-06 13:30:00,0.67815,0.6782,0.67815,0.67815,880899988.0
2007-06-06 13:31:00,0.6782,0.6782,0.67815,0.67815,628700001.0
2007-06-06 13:32:00,0.6782,0.67825,0.67815,0.6782,695399989.0
2007-06-06 13:33:00,0.6782,0.6783,0.6782,0.6783,603799993.0
2007-06-06 13:34:00,0.67825,0.6783,0.6782,0.67825,726499997.0
2007-06-06 13:35:00,0.67825,0.6783,0.67825,0.67825,891900006.0
2007-06-06 13:36:00,0.6783,0.6783,0.67825,0.6783,791299989.0
2007-06-06 13:37:00,0.6783,0.6783,0.67825,0.6783,835300009.0
2007-06-06 13:38:00,0.67825,0.6783,0.6782,0.6783,1101599998.0
2007-06-06 13:39:00,0.6783,0.6783,0.6782,0.6782,526299992.0
2007-06-06 13:40:00,0.6783,0.6783,0.67825,0.67825,526299992.0
2007-06-06 13:41:00,0.6783,0.6783,0.67825,0.6783,647299995.0
2007-06-06 13:42:00,0.6783,0.6783,0.6782,0.6783,1040199997.0
2007-06-06 13:43:00,0.67835,0.67845,0.67825,0.67845,1040199997.0
2007-06-06 13:44:00,0.67845,0.67845,0.6782,0.6782,480800001.0
2007-06-06 13:45:00,0.6783,0.6785,0.6782,0.67845,1250000001.0
2007-06-06 13:46:00,0.6785,0.6785,0.6783,0.6783,1807299994.0
2007-06-06 13:47:00,0.6782,0.6783,0.6782,0.6783,1807299994.0
2007-06-06 13:48:00,0.6782,0.6784,0.6782,0.6784,1807299994.0
2007-06-06 13:49:00,0.6783,0.6784,0.6783,0.6783,1807299994.0
2007-06-06 13:50:00,0.6782,0.6783,0.6781,0.6782,1807299994.0
2007-06-06 13:51:00,0.6783,0.6783,0.6781,0.6782,1807299994.0
2007-06-06 13:52:00,0.678,0.6782,0.678,0.6781,1807299994.0
2007-06-06 13:53:00,0.6782,0.6782,0.6781,0.6782,1807299994.0
2007-06-06 13:54:00,0.6781,0.6783,0.6781,0.6781,1807299994.0
2007-06-06 13:55:00,0.6782,0.6782,0.6781,0.6782,1807299994.0
2007-06-06 13:56:00,0.6781,0.6783,0.6781,0.6783,1807299994.0
2007-06-06 13:57:00,0.6784,0.6784,0.6783,0.6783,1807299994.0
2007-06-06 13:58:00,0.6783,0.6783,0.67825,0.67825,854299998.0
2007-06-06 13:59:00,0.6783,0.6783,0.6782,0.6783,1090700002.0
2007-06-06 14:00:00,0.6783,0.67835,0.67825,0.67825,2137599977.0
2007-06-06 14:01:00,0.6783,0.67835,0.67825,0.67835,2146999996.0
2007-06-06 14:02:00,0.67835,0.6784,0.67825,0.6783,1355699997.0
2007-06-06 14:03:00,0.6783,0.6784,0.6782,0.6783,2024199981.0
2007-06-06 14:04:00,0.6782,0.6783,0.6782,0.6782,2024199981.0
2007-06-06 14:05:00,0.6783,0.6783,0.6782,0.6782,2024199981.0
2007-06-06 14:06:00,0.6783,0.6783,0.6782,0.6782,2024199981.0
2007-06-06 14:07:00,0.6781,0.6782,0.6781,0.6781,2024199981.0
2007-06-06 14:08:00,0.6782,0.6782,0.6781,0.6782,2024199981.0
2007-06-06 14:09:00,0.6781,0.6782,0.6781,0.6781,2024199981.0
2007-06-06 14:10:00,0.6782,0.67825,0.6782,0.67825,2024199981.0
2007-06-06 14:11:00,0.6782,0.67825,0.67815,0.67825,1702300011.0
2007-06-06 14:12:00,0.67825,0.67825,0.67815,0.6782,1458299984.0
2007-06-06 14:13:00,0.6782,0.6782,0.6781,0.6782,792599995.0
2007-06-06 14:14:00,0.678,0.6781,0.678,0.678,2020100015.0
2007-06-06 14:15:00,0.6781,0.6782,0.678,0.6781,2020100015.0
2007-06-06 14:16:00,0.6782,0.6782,0.6781,0.6781,2020100015.0
2007-06-06 14:17:00,0.67815,0.6782,0.67815,0.6782,2020100015.0
2007-06-06 14:18:00,0.6782,0.6782,0.6781,0.6781,1547500007.0
2007-06-06 14:19:00,0.6782,0.6782,0.678,0.678,1547500007.0
2007-06-06 14:20:00,0.6781,0.6781,0.678,0.6781,1547500007.0
2007-06-06 14:22:00,0.678,0.6781,0.678,0.678,1547500007.0
2007-06-06 14:24:00,0.6779,0.678,0.6779,0.678,1547500007.0
2007-06-06 14:25:00,0.6781,0.6781,0.6779,0.6779,1547500007.0
2007-06-06 14:26:00,0.678,0.678,0.6779,0.678,1547500007.0
2007-06-06 14:27:00,0.678,0.678,0.678,0.678,808100007.0
2007-06-06 14:28:00,0.678,0.678,0.6779,0.678,1235200006.0
2007-06-06 14:29:00,0.6781,0.6781,0.6779,0.678,1235200006.0
2007-06-06 14:30:00,0.67805,0.6781,0.67795,0.678,1235200006.0
2007-06-06 14:31:00,0.6781,0.6781,0.6779,0.6779,1675099996.0
2007-06-06 14:32:00,0.67795,0.6781,0.67785,0.67805,1675099996.0
2007-06-06 14:33:00,0.6782,0.6783,0.6781,0.6783,1953599988.0
2007-06-06 14:34:00,0.6782,0.6784,0.6782,0.6783,1953599988.0
2007-06-06 14:35:00,0.6784,0.6785,0.6783,0.6783,1953599988.0
2007-06-06 14:36:00,0.6784,0.6784,0.6782,0.6782,1953599988.0
2007-06-06 14:37:00,0.6783,0.6783,0.6782,0.6782,1953599988.0
2007-06-06 14:38:00,0.6781,0.6783,0.6781,0.6782,1953599988.0
2007-06-06 14:39:00,0.6783,0.6783,0.6781,0.6781,1953599988.0
2007-06-06 14:40:00,0.678,0.6781,0.6777,0.6777,1953599988.0
2007-06-06 14:41:00,0.6778,0.6779,0.6777,0.6779,1953599988.0
2007-06-06 14:42:00,0.6778,0.6779,0.6777,0.6779,1953599988.0
2007-06-06 14:43:00,0.678,0.678,0.6778,0.6778,1953599988.0
2007-06-06 14:44:00,0.6777,0.6779,0.6777,0.6779,1953599988.0
2007-06-06 14:45:00,0.6778,0.6778,0.6777,0.6777,1953599988.0
2007-06-06 14:46:00,0.6778,0.6778,0.6777,0.6778,1953599988.0
2007-06-06 14:47:00,0.6779,0.6779,0.6777,0.6778,1953599988.0
2007-06-06 14:48:00,0.6777,0.6778,0.6777,0.6778,1953599988.0
2007-06-06 14:49:00,0.6777,0.6779,0.6777,0.6777,1953599988.0
2007-06-06 14:50:00,0.6778,0.6778,0.6777,0.6778,1953599988.0
2007-06-06 14:51:00,0.6777,0.6778,0.6776,0.6776,1953599988.0
2007-06-06 14:52:00,0.6777,0.6778,0.6777,0.6777,1953599988.0
2007-06-06 14:53:00,0.6776,0.6777,0.6776,0.6776,1953599988.0
2007-06-06 14:54:00,0.6777,0.6777,0.6776,0.6776,1953599988.0
2007-06-06 14:55:00,0.6777,0.6777,0.6775,0.6775,1953599988.0
2007-06-06 14:56:00,0.6776,0.6776,0.6775,0.6776,1953599988.0
2007-06-06 14:57:00,0.6777,0.6777,0.6776,0.6776,1953599988.0
2007-06-06 14:58:00,0.6777,0.6777,0.6775,0.6776,1953599988.0
2007-06-06 14:59:00,0.6777,0.6777,0.6776,0.6777,1953599988.0
2007-06-06 15:00:00,0.6776,0.6777,0.6776,0.6777,1953599988.0
2007-06-06 15:01:00,0.6776,0.6777,0.6776,0.6777,1953599988.0
2007-06-06 15:02:00,0.6776,0.6777,0.6776,0.6777,1953599988.0
2007-06-06 15:03:00,0.6776,0.6777,0.6776,0.6777,1953599988.0
2007-06-06 15:04:00,0.6776,0.6777,0.6776,0.6776,1953599988.0
2007-06-06 15:05:00,0.6777,0.6777,0.6775,0.6776,1953599988.0
2007-06-06 15:06:00,0.6775,0.6776,0.6774,0.6774,1953599988.0
2007-06-06 15:07:00,0.6775,0.6775,0.6774,0.6775,1953599988.0
2007-06-06 15:08:00,0.6775,0.67755,0.6774,0.6775,1953599988.0
2007-06-06 15:09:00,0.6775,0.6775,0.6773,0.6774,1942699981.0
2007-06-06 15:10:00,0.6773,0.6773,0.6773,0.6773,1942699981.0
2007-06-06 15:11:00,0.6774,0.6775,0.6774,0.6774,1942699981.0
2007-06-06 15:12:00,0.6775,0.6775,0.67735,0.67735,1942699981.0
2007-06-06 15:13:00,0.6772,0.6773,0.6772,0.6773,1914600000.0
2007-06-06 15:14:00,0.6772,0.6773,0.6772,0.6773,1914600000.0
2007-06-06 15:15:00,0.6772,0.6773,0.6772,0.6772,1914600000.0
2007-06-06 15:16:00,0.6773,0.6773,0.6772,0.6773,1914600000.0
2007-06-06 15:17:00,0.6772,0.6773,0.6772,0.6773,1914600000.0
2007-06-06 15:18:00,0.6773,0.6773,0.67715,0.6773,1914600000.0
2007-06-06 15:19:00,0.6773,0.67735,0.67725,0.67735,1979700001.0
2007-06-06 15:20:00,0.6773,0.6773,0.6771,0.6771,1018200003.0
2007-06-06 15:21:00,0.6772,0.6772,0.6771,0.6772,1018200003.0
2007-06-06 15:22:00,0.6772,0.6773,0.67715,0.6773,1018200003.0
2007-06-06 15:23:00,0.6771,0.6772,0.6771,0.6771,1646099997.0
2007-06-06 15:24:00,0.6772,0.6772,0.6771,0.6772,1646099997.0
2007-06-06 15:25:00,0.6771,0.6772,0.6771,0.6772,1646099997.0
2007-06-06 15:26:00,0.6772,0.6773,0.67715,0.6773,1646099997.0
2007-06-06 15:27:00,0.6773,0.67735,0.6773,0.6773,803799990.0
2007-06-06 15:28:00,0.6774,0.6774,0.6773,0.6773,1066699997.0
2007-06-06 15:29:00,0.6774,0.6774,0.6773,0.6774,1066699997.0
2007-06-06 15:30:00,0.6774,0.6774,0.6773,0.67735,1066699997.0
2007-06-06 15:31:00,0.6772,0.6773,0.6772,0.6773,1884199992.0
2007-06-06 15:32:00,0.6773,0.6774,0.67725,0.6773,1884199992.0
2007-06-06 15:34:00,0.6772,0.6773,0.6772,0.6773,813100005.0
2007-06-06 15:36:00,0.6772,0.6773,0.6772,0.6773,813100005.0
2007-06-06 15:37:00,0.6772,0.6773,0.6772,0.6773,813100005.0
2007-06-06 15:38:00,0.6774,0.6774,0.6773,0.67735,813100005.0
2007-06-06 15:39:00,0.6773,0.6774,0.6773,0.6773,637200007.0
2007-06-06 15:40:00,0.6773,0.67735,0.67725,0.6773,2128800007.0
2007-06-06 15:41:00,0.6772,0.6773,0.6772,0.6773,1500199983.0
2007-06-06 15:42:00,0.6773,0.6774,0.6773,0.6773,1500199983.0
2007-06-06 15:44:00,0.6772,0.6773,0.6772,0.6773,712000003.0
2007-06-06 15:45:00,0.6773,0.6773,0.6773,0.6773,712000003.0
2007-06-06 15:46:00,0.6773,0.6773,0.67715,0.6772,1963900031.0
2007-06-06 15:47:00,0.67715,0.6773,0.67715,0.6773,1739100009.0
2007-06-06 15:50:00,0.6773,0.6773,0.6773,0.6773,2032499989.0
2007-06-06 15:51:00,0.6773,0.6773,0.6772,0.67725,1418299998.0
2007-06-06 15:52:00,0.6772,0.6773,0.6772,0.6772,846099994.0
2007-06-06 15:53:00,0.6771,0.6773,0.6771,0.6773,846099994.0
2007-06-06 15:55:00,0.67735,0.6774,0.6773,0.6774,846099994.0
2007-06-06 15:56:00,0.6774,0.6774,0.6773,0.6774,917099982.0
2007-06-06 15:57:00,0.6775,0.6775,0.6774,0.6774,917099982.0
2007-06-06 15:58:00,0.6773,0.6774,0.6773,0.6774,917099982.0
2007-06-06 15:59:00,0.6774,0.6775,0.6774,0.6775,917099982.0
2007-06-06 16:00:00,0.6775,0.6775,0.6773,0.6774,1541500011.0
2007-06-06 16:01:00,0.6773,0.6775,0.6773,0.6774,1541500011.0
2007-06-06 16:02:00,0.6775,0.6775,0.6774,0.6775,1541500011.0
2007-06-06 16:03:00,0.6775,0.6775,0.67745,0.67745,1541500011.0
2007-06-06 16:04:00,0.6775,0.6776,0.6775,0.6775,780400001.0
2007-06-06 16:05:00,0.6776,0.6776,0.6774,0.6774,780400001.0
2007-06-06 16:06:00,0.6775,0.6775,0.6775,0.6775,780400001.0
2007-06-06 16:07:00,0.67755,0.6776,0.67755,0.6776,780400001.0
2007-06-06 16:08:00,0.6776,0.6776,0.67755,0.6776,852300004.0
2007-06-06 16:09:00,0.6776,0.6776,0.6776,0.6776,2011699977.0
2007-06-06 16:10:00,0.6776,0.6776,0.6776,0.6776,1755999984.0
2007-06-06 16:11:00,0.6776,0.67765,0.6776,0.67765,1451999998.0
2007-06-06 16:12:00,0.6777,0.6777,0.6776,0.6776,1924499999.0
2007-06-06 16:15:00,0.6776,0.67765,0.67755,0.67765,1924499999.0
2007-06-06 16:16:00,0.67765,0.67765,0.6776,0.6776,2081399991.0
2007-06-06 16:17:00,0.6776,0.6777,0.6776,0.6777,1639000020.0
2007-06-06 16:19:00,0.6776,0.6776,0.67755,0.67755,1468300020.0
2007-06-06 16:20:00,0.6776,0.67765,0.67755,0.6776,958899997.0
2007-06-06 16:21:00,0.6775,0.6776,0.6775,0.6776,1149499973.0
2007-06-06 16:22:00,0.6775,0.6778,0.6775,0.6777,1149499973.0
2007-06-06 16:23:00,0.6777,0.67775,0.6777,0.67775,1149499973.0
2007-06-06 16:24:00,0.67775,0.6778,0.6777,0.6778,334100001.0
2007-06-06 16:25:00,0.6778,0.6778,0.67765,0.6778,576300003.0
2007-06-06 16:26:00,0.6778,0.6778,0.67775,0.6778,956999997.0
2007-06-06 16:27:00,0.6776,0.6777,0.6776,0.6777,1255999979.0
2007-06-06 16:28:00,0.6778,0.67785,0.6778,0.6778,1255999979.0
2007-06-06 16:29:00,0.6778,0.6778,0.6777,0.6777,2018199971.0
2007-06-06 16:30:00,0.6778,0.6778,0.67775,0.6778,2018199971.0
2007-06-06 16:31:00,0.67775,0.6778,0.67775,0.6778,405899994.0
2007-06-06 16:32:00,0.6778,0.6778,0.67775,0.6778,1771899975.0
2007-06-06 16:33:00,0.6777,0.6778,0.6777,0.6777,963500002.0
2007-06-06 16:34:00,0.6776,0.6777,0.6776,0.6777,963500002.0
2007-06-06 16:35:00,0.67775,0.67775,0.6777,0.6777,963500002.0
2007-06-06 16:36:00,0.6777,0.67775,0.67765,0.6777,1979199993.0
2007-06-06 16:37:00,0.6777,0.6777,0.6776,0.6776,1812300013.0
2007-06-06 16:38:00,0.6775,0.6776,0.6775,0.6776,1812300013.0
2007-06-06 16:39:00,0.6775,0.6775,0.6774,0.6775,1812300013.0
2007-06-06 16:40:00,0.6776,0.6776,0.6775,0.6775,1812300013.0
2007-06-06 16:41:00,0.6776,0.67765,0.67755,0.67765,1812300013.0
2007-06-06 16:42:00,0.6777,0.6777,0.6776,0.6776,2144599978.0
2007-06-06 16:43:00,0.6775,0.6776,0.6775,0.6775,2144599978.0
2007-06-06 16:44:00,0.6776,0.6776,0.6775,0.6775,2144599978.0
2007-06-06 16:45:00,0.6776,0.6776,0.6775,0.6775,2144599978.0
2007-06-06 16:46:00,0.6776,0.6776,0.6775,0.6776,2144599978.0
2007-06-06 16:47:00,0.6775,0.6776,0.6775,0.6776,2144599978.0
2007-06-06 16:48:00,0.6775,0.6776,0.6775,0.6776,2144599978.0
2007-06-06 16:49:00,0.6776,0.67765,0.6776,0.6776,2144599978.0
2007-06-06 16:50:00,0.6776,0.6776,0.6775,0.6776,1978999977.0
2007-06-06 16:51:00,0.6776,0.6776,0.67755,0.6776,1558399993.0
2007-06-06 16:52:00,0.6776,0.6776,0.6775,0.6776,1436900018.0
2007-06-06 16:53:00,0.6776,0.6776,0.6775,0.67755,1554700016.0
2007-06-06 16:54:00,0.67755,0.6776,0.6774,0.6775,1994699991.0
2007-06-06 16:55:00,0.6775,0.6775,0.6774,0.67745,1525199992.0
2007-06-06 16:56:00,0.6775,0.6775,0.6774,0.6774,2105699986.0
2007-06-06 16:57:00,0.67745,0.6775,0.6774,0.6774,2105699986.0
2007-06-06 16:58:00,0.6773,0.6774,0.6772,0.6774,948599997.0
2007-06-06 16:59:00,0.6773,0.6774,0.6773,0.6774,948599997.0
2007-06-06 17:00:00,0.6773,0.6775,0.6773,0.6775,948599997.0
2007-06-06 17:01:00,0.6774,0.6775,0.6773,0.6774,948599997.0
2007-06-06 17:02:00,0.6773,0.6774,0.6772,0.6773,948599997.0
2007-06-06 17:03:00,0.6774,0.6774,0.6773,0.6774,948599997.0
2007-06-06 17:04:00,0.6773,0.6774,0.6773,0.6774,948599997.0
2007-06-06 17:05:00,0.6775,0.6775,0.6773,0.6774,948599997.0
2007-06-06 17:06:00,0.6773,0.6774,0.6773,0.6774,948599997.0
2007-06-06 17:07:00,0.6773,0.6774,0.6773,0.6774,948599997.0
2007-06-06 17:08:00,0.67745,0.6775,0.6774,0.6774,948599997.0
2007-06-06 17:09:00,0.67745,0.67745,0.67735,0.6774,1271700018.0
2007-06-06 17:10:00,0.6773,0.6774,0.6773,0.6774,1348600006.0
2007-06-06 17:11:00,0.6773,0.6774,0.6773,0.6773,1348600006.0
2007-06-06 17:12:00,0.6772,0.6773,0.6772,0.6773,1348600006.0
2007-06-06 17:13:00,0.6772,0.6774,0.6772,0.6774,1348600006.0
2007-06-06 17:14:00,0.6774,0.6774,0.6773,0.67735,1348600006.0
2007-06-06 17:15:00,0.6772,0.6773,0.6772,0.6773,1142199995.0
2007-06-06 17:16:00,0.67735,0.6774,0.6773,0.67735,1142199995.0
2007-06-06 17:17:00,0.6773,0.6774,0.6773,0.6774,632399998.0
2007-06-06 17:18:00,0.6774,0.6774,0.67735,0.67735,608000003.0
2007-06-06 17:19:00,0.6774,0.6775,0.67735,0.67745,1312599999.0
2007-06-06 17:20:00,0.6774,0.6775,0.6774,0.6774,1606700006.0
2007-06-06 17:21:00,0.6775,0.6776,0.67745,0.67755,1606700006.0
2007-06-06 17:22:00,0.6776,0.6776,0.67745,0.6775,1911299999.0
2007-06-06 17:23:00,0.6775,0.6775,0.67745,0.67745,279899997.0
2007-06-06 17:24:00,0.67745,0.6775,0.6774,0.6775,1380800000.0
2007-06-06 17:25:00,0.6775,0.67755,0.67745,0.67745,1866799997.0
2007-06-06 17:26:00,0.67745,0.6776,0.67745,0.67755,842399999.0
2007-06-06 17:27:00,0.67755,0.6777,0.6775,0.67765,2092599991.0
2007-06-06 17:28:00,0.6777,0.6777,0.6776,0.6776,781599998.0
2007-06-06 17:30:00,0.6775,0.6776,0.6775,0.6776,781599998.0
2007-06-06 17:31:00,0.6775,0.6776,0.6775,0.6776,781599998.0
2007-06-06 17:32:00,0.6776,0.6776,0.67755,0.6776,781599998.0
2007-06-06 17:33:00,0.6776,0.6776,0.6775,0.6776,1251000005.0
2007-06-06 17:34:00,0.6776,0.6776,0.6775,0.67755,1251000005.0
2007-06-06 17:35:00,0.67755,0.67765,0.6775,0.67755,1873499995.0
2007-06-06 17:36:00,0.67755,0.6776,0.67755,0.6776,830300003.0
2007-06-06 17:37:00,0.6776,0.6776,0.6776,0.6776,1343800020.0
2007-06-06 17:39:00,0.6775,0.6776,0.6775,0.6775,934699998.0
2007-06-06 17:40:00,0.6776,0.6776,0.6775,0.6775,934699998.0
2007-06-06 17:41:00,0.6776,0.6776,0.6775,0.6776,934699998.0
2007-06-06 17:42:00,0.6776,0.6776,0.6775,0.6775,667100006.0
2007-06-06 17:43:00,0.67755,0.6776,0.67755,0.6776,206500000.0
2007-06-06 17:44:00,0.6776,0.6776,0.67755,0.6776,687999995.0
2007-06-06 17:45:00,0.6776,0.6776,0.6775,0.6776,823499996.0
2007-06-06 17:46:00,0.6776,0.6776,0.6775,0.6775,2115099994.0
2007-06-06 17:47:00,0.6774,0.6774,0.6774,0.6774,1318699988.0
2007-06-06 17:48:00,0.6775,0.6775,0.6773,0.6773,1318699988.0
2007-06-06 17:49:00,0.6772,0.6772,0.6771,0.6772,1318699988.0
2007-06-06 17:50:00,0.6771,0.6772,0.6771,0.6771,1318699988.0
2007-06-06 17:51:00,0.6772,0.6772,0.6771,0.6772,1318699988.0
2007-06-06 17:52:00,0.6773,0.6773,0.6772,0.6772,1318699988.0
2007-06-06 17:53:00,0.6772,0.6773,0.6772,0.67725,1318699988.0
2007-06-06 17:54:00,0.6773,0.6774,0.67725,0.6773,1942800019.0
2007-06-06 17:55:00,0.6772,0.6773,0.6772,0.6773,1510799994.0
2007-06-06 17:56:00,0.6773,0.6773,0.67715,0.67715,1510799994.0
2007-06-06 17:57:00,0.67715,0.6773,0.67715,0.67725,636800004.0
2007-06-06 17:58:00,0.6773,0.6773,0.6772,0.6773,502599997.0
2007-06-06 17:59:00,0.6774,0.6774,0.6773,0.6773,502599997.0
2007-06-06 18:00:00,0.6774,0.6774,0.6773,0.6774,502599997.0
2007-06-06 18:01:00,0.67745,0.6775,0.6774,0.6775,502599997.0
2007-06-06 18:02:00,0.6775,0.6775,0.67745,0.6775,795100000.0
2007-06-06 18:03:00,0.6775,0.6775,0.67745,0.67745,309900000.0
2007-06-06 18:04:00,0.67745,0.6775,0.6774,0.67745,493200010.0
2007-06-06 18:05:00,0.67745,0.67745,0.6773,0.67735,693599994.0
2007-06-06 18:06:00,0.6774,0.6774,0.67725,0.6773,678000006.0
2007-06-06 18:07:00,0.6773,0.6773,0.67725,0.67725,517199995.0
2007-06-06 18:08:00,0.6773,0.6773,0.67725,0.6773,283499999.0
2007-06-06 18:09:00,0.6773,0.6773,0.67725,0.67725,824999998.0
2007-06-06 18:10:00,0.67725,0.6773,0.67715,0.67715,1436000003.0
2007-06-06 18:11:00,0.6771,0.6773,0.6771,0.6773,636999996.0
2007-06-06 18:12:00,0.67735,0.67735,0.6772,0.67725,636999996.0
2007-06-06 18:13:00,0.67725,0.6773,0.67725,0.6773,562400002.0
2007-06-06 18:14:00,0.6773,0.67735,0.6773,0.6773,648799998.0
2007-06-06 18:15:00,0.6773,0.6774,0.67725,0.67735,1540000006.0
2007-06-06 18:16:00,0.6774,0.6774,0.6773,0.6774,316999999.0
2007-06-06 18:17:00,0.6774,0.6774,0.6773,0.6773,183200004.0
2007-06-06 18:18:00,0.67735,0.6774,0.6773,0.67735,131300002.0
2007-06-06 18:19:00,0.67735,0.67735,0.6773,0.67735,49200002.0
2007-06-06 18:20:00,0.6773,0.6774,0.6773,0.67735,904300004.0
2007-06-06 18:21:00,0.67735,0.6774,0.67735,0.6774,895099992.0
2007-06-06 18:22:00,0.6774,0.6774,0.6774,0.6774,1407299987.0
2007-06-06 18:23:00,0.6774,0.6774,0.6774,0.6774,315999998.0
2007-06-06 18:24:00,0.6774,0.6774,0.6774,0.6774,302400000.0
2007-06-06 18:25:00,0.6774,0.6774,0.67735,0.67735,146900000.0
2007-06-06 18:26:00,0.67735,0.67735,0.67725,0.6773,266000006.0
2007-06-06 18:27:00,0.6773,0.6774,0.67725,0.6773,1299800011.0
2007-06-06 18:28:00,0.6773,0.6773,0.6773,0.6773,911500025.0
2007-06-06 18:29:00,0.6773,0.6773,0.67725,0.67725,1452400011.0
2007-06-06 18:30:00,0.67725,0.6773,0.67725,0.6773,442199999.0
2007-06-06 18:31:00,0.6773,0.6773,0.67725,0.6773,523499990.0
2007-06-06 18:32:00,0.6773,0.6773,0.67725,0.6773,677800017.0
2007-06-06 18:33:00,0.6773,0.6774,0.67725,0.6774,1073700001.0
2007-06-06 18:34:00,0.6774,0.6774,0.6773,0.6774,338200000.0
2007-06-06 18:35:00,0.6774,0.6774,0.67735,0.6774,616400000.0
2007-06-06 18:36:00,0.67735,0.6775,0.67735,0.6775,1212300007.0
2007-06-06 18:37:00,0.67745,0.67745,0.67735,0.6774,1282100001.0
2007-06-06 18:38:00,0.6774,0.6774,0.6774,0.6774,856200002.0
2007-06-06 18:39:00,0.6774,0.6774,0.6774,0.6774,1378200033.0
2007-06-06 18:40:00,0.6774,0.6774,0.6773,0.67735,856999988.0
2007-06-06 18:41:00,0.67735,0.6774,0.6773,0.67735,1190700001.0
2007-06-06 18:42:00,0.6773,0.6773,0.6773,0.6773,1223399987.0
2007-06-06 18:44:00,0.6773,0.6773,0.67725,0.6773,922799999.0
2007-06-06 18:45:00,0.67725,0.6774,0.67725,0.6773,1355299997.0
2007-06-06 18:46:00,0.6773,0.6774,0.6773,0.6774,1260499997.0
2007-06-06 18:47:00,0.6774,0.6774,0.67735,0.6774,697300001.0
2007-06-06 18:48:00,0.6774,0.6774,0.67735,0.6774,1567600006.0
2007-06-06 18:49:00,0.6774,0.6774,0.67735,0.6774,986499998.0
2007-06-06 18:50:00,0.6774,0.6774,0.6774,0.6774,587299996.0
2007-06-06 18:51:00,0.6774,0.6774,0.6774,0.6774,641700001.0
2007-06-06 18:52:00,0.6774,0.6774,0.67735,0.6774,281600001.0
2007-06-06 18:53:00,0.6774,0.6774,0.67735,0.6774,479200016.0
2007-06-06 18:54:00,0.6774,0.6774,0.6774,0.6774,1399000054.0
2007-06-06 18:56:00,0.6774,0.67745,0.67735,0.67735,933299986.0
2007-06-06 18:57:00,0.6774,0.6774,0.67735,0.67735,266599999.0
2007-06-06 18:58:00,0.6774,0.6775,0.6774,0.6775,1240899976.0
2007-06-06 18:59:00,0.6775,0.6775,0.6774,0.67745,553900005.0
2007-06-06 19:00:00,0.6775,0.6775,0.67745,0.67745,258400000.0
2007-06-06 19:01:00,0.67745,0.6775,0.6774,0.6775,1627499988.0
2007-06-06 19:02:00,0.6775,0.6775,0.6774,0.6775,836800000.0
2007-06-06 19:03:00,0.6775,0.6775,0.67745,0.6775,836800000.0
2007-06-06 19:04:00,0.6775,0.6775,0.67745,0.67745,314300003.0
2007-06-06 19:05:00,0.6775,0.6775,0.6775,0.6775,210899995.0
2007-06-06 19:06:00,0.6775,0.6775,0.67745,0.6775,345399995.0
2007-06-06 19:07:00,0.6775,0.6775,0.67745,0.67745,58100000.0
2007-06-06 19:08:00,0.6775,0.6775,0.6775,0.6775,12800000.0
2007-06-06 19:09:00,0.6775,0.6775,0.67745,0.67745,356900002.0
2007-06-06 19:10:00,0.6775,0.6775,0.6775,0.6775,31200000.0
2007-06-06 19:11:00,0.6775,0.6775,0.67745,0.67745,16000000.0
2007-06-06 19:12:00,0.67745,0.6775,0.67745,0.67745,132000000.0
2007-06-06 19:13:00,0.67745,0.6775,0.6774,0.6775,379899996.0
2007-06-06 19:14:00,0.6773,0.6773,0.6773,0.6773,60000000.0
2007-06-06 19:15:00,0.6774,0.6774,0.67735,0.67735,60000000.0
2007-06-06 19:16:00,0.6774,0.6774,0.6774,0.6774,85600000.0
2007-06-06 19:17:00,0.6774,0.6774,0.67735,0.6774,280800000.0
2007-06-06 19:18:00,0.6774,0.6774,0.6774,0.6774,40000000.0
2007-06-06 19:19:00,0.6774,0.6774,0.6774,0.6774,5600000.0
2007-06-06 19:20:00,0.6774,0.6774,0.67735,0.6774,1419799994.0
2007-06-06 19:21:00,0.6774,0.67745,0.67735,0.6774,1702700006.0
2007-06-06 19:22:00,0.6774,0.6775,0.67735,0.6775,699199999.0
2007-06-06 19:23:00,0.6775,0.6775,0.6775,0.6775,534300000.0
2007-06-06 19:24:00,0.6775,0.6775,0.6775,0.6775,355900000.0
2007-06-06 19:25:00,0.6775,0.67755,0.67745,0.6775,701100011.0
2007-06-06 19:26:00,0.6775,0.6775,0.67745,0.67745,244000006.0
2007-06-06 19:27:00,0.6775,0.6775,0.67745,0.67745,230499998.0
2007-06-06 19:28:00,0.6775,0.6775,0.67745,0.6775,212000000.0
2007-06-06 19:29:00,0.6775,0.6775,0.6774,0.67745,660099993.0
2007-06-06 19:30:00,0.67745,0.6775,0.6774,0.6774,432799999.0
2007-06-06 19:31:00,0.67745,0.67745,0.6774,0.6774,237699998.0
2007-06-06 19:32:00,0.6774,0.67765,0.6774,0.6776,827300016.0
2007-06-06 19:33:00,0.6776,0.6777,0.67755,0.6776,314299997.0
2007-06-06 19:34:00,0.6776,0.67765,0.67755,0.67765,863299995.0
2007-06-06 19:35:00,0.67765,0.6777,0.67765,0.67765,82200000.0
2007-06-06 19:36:00,0.6777,0.6777,0.67765,0.67765,22400000.0
2007-06-06 19:37:00,0.67765,0.67765,0.67755,0.6776,569300002.0
2007-06-06 19:38:00,0.67755,0.6776,0.67755,0.6776,391899997.0
2007-06-06 19:39:00,0.6776,0.6776,0.6775,0.67755,95600000.0
2007-06-06 19:40:00,0.67755,0.6776,0.67755,0.6776,234400000.0
2007-06-06 19:41:00,0.6776,0.6776,0.67755,0.67755,61600000.0
2007-06-06 19:42:00,0.67755,0.67755,0.67755,0.67755,64000000.0
2007-06-06 19:43:00,0.67755,0.67755,0.67755,0.67755,88000000.0
2007-06-06 19:44:00,0.67755,0.67755,0.67755,0.67755,44800000.0
2007-06-06 19:45:00,0.67755,0.6776,0.6775,0.6775,341899999.0
2007-06-06 19:46:00,0.67755,0.6776,0.6775,0.67755,218900000.0
2007-06-06 19:47:00,0.67755,0.67755,0.67745,0.67745,452900002.0
2007-06-06 19:48:00,0.6775,0.67755,0.6775,0.6775,215099997.0
2007-06-06 19:49:00,0.6775,0.67755,0.6775,0.6775,260799998.0
2007-06-06 19:50:00,0.6775,0.6775,0.6775,0.6775,166400000.0
2007-06-06 19:51:00,0.6775,0.6775,0.6775,0.6775,69600000.0
2007-06-06 19:52:00,0.6775,0.6775,0.6774,0.67745,747699999.0
2007-06-06 19:53:00,0.6775,0.6775,0.67735,0.6775,869899997.0
2007-06-06 19:54:00,0.67745,0.6775,0.67745,0.67745,189399999.0
2007-06-06 19:55:00,0.67745,0.6775,0.67745,0.6775,56000000.0
2007-06-06 19:56:00,0.6775,0.6775,0.67745,0.6775,148000000.0
2007-06-06 19:57:00,0.67745,0.6775,0.67745,0.67745,25600000.0
2007-06-06 19:58:00,0.6775,0.6775,0.6774,0.6774,277800002.0
2007-06-06 19:59:00,0.67745,0.6775,0.67745,0.6775,196299999.0
2007-06-06 20:00:00,0.6775,0.6775,0.67745,0.6775,1111900013.0
2007-06-06 20:01:00,0.6775,0.6775,0.6775,0.6775,362299999.0
2007-06-06 20:02:00,0.6775,0.6775,0.67745,0.6775,549499997.0
2007-06-06 20:03:00,0.6775,0.6775,0.67745,0.67745,191800000.0
2007-06-06 20:04:00,0.6775,0.6775,0.67745,0.6775,863499998.0
2007-06-06 20:05:00,0.6775,0.6776,0.6775,0.67755,47000001.0
2007-06-06 20:06:00,0.6775,0.6775,0.67745,0.67745,333900002.0
2007-06-06 20:07:00,0.67745,0.6775,0.67745,0.6775,1306899998.0
2007-06-06 20:08:00,0.6775,0.6775,0.6775,0.6775,606099996.0
2007-06-06 20:09:00,0.6775,0.6775,0.6775,0.6775,448399997.0
2007-06-06 20:10:00,0.6775,0.6775,0.6775,0.6775,1572099995.0
2007-06-06 20:11:00,0.6775,0.6776,0.6775,0.6775,306400003.0
2007-06-06 20:12:00,0.6775,0.6776,0.67745,0.6776,473700005.0
2007-06-06 20:13:00,0.6775,0.6776,0.67745,0.6775,1148499998.0
2007-06-06 20:14:00,0.6775,0.6775,0.6775,0.6775,267599998.0
2007-06-06 20:15:00,0.6775,0.6775,0.6775,0.6775,130799999.0
2007-06-06 20:16:00,0.6775,0.6775,0.67735,0.67745,1239999999.0
2007-06-06 20:17:00,0.6774,0.6775,0.67735,0.6775,223800004.0
2007-06-06 20:18:00,0.6775,0.67755,0.67745,0.6775,684800002.0
2007-06-06 20:19:00,0.67755,0.6776,0.6775,0.67755,916799979.0
2007-06-06 20:20:00,0.67755,0.67755,0.6775,0.6775,417999989.0
2007-06-06 20:21:00,0.6775,0.6776,0.6775,0.67755,507199989.0
2007-06-06 20:22:00,0.67755,0.6776,0.6775,0.6775,170500003.0
2007-06-06 20:23:00,0.67755,0.6776,0.67755,0.67755,131200000.0
2007-06-06 20:24:00,0.6775,0.67755,0.6775,0.67755,363000001.0
2007-06-06 20:25:00,0.67755,0.67755,0.6775,0.6775,69699999.0
2007-06-06 20:26:00,0.67755,0.67755,0.67755,0.67755,35200000.0
2007-06-06 20:27:00,0.67755,0.6776,0.67755,0.6776,151200000.0
2007-06-06 20:28:00,0.6776,0.6776,0.67755,0.67755,132800000.0
2007-06-06 20:29:00,0.6776,0.6776,0.67755,0.67755,57600000.0
2007-06-06 20:30:00,0.6775,0.67755,0.6775,0.6775,1581299993.0
2007-06-06 20:31:00,0.6775,0.6775,0.6775,0.6775,73899999.0
2007-06-06 20:32:00,0.6775,0.6775,0.67745,0.67745,1783099988.0
2007-06-06 20:33:00,0.67745,0.6775,0.67745,0.6775,108699999.0
2007-06-06 20:34:00,0.6775,0.6775,0.67745,0.67745,375799994.0
2007-06-06 20:35:00,0.6774,0.6775,0.6774,0.6775,738799984.0
2007-06-06 20:36:00,0.6775,0.6775,0.6774,0.67745,171300002.0
2007-06-06 20:37:00,0.6775,0.6775,0.67745,0.6775,92400000.0
2007-06-06 20:38:00,0.6775,0.6775,0.67745,0.67745,63800000.0
2007-06-06 20:39:00,0.67745,0.6775,0.67745,0.6775,778100017.0
2007-06-06 20:40:00,0.6775,0.6776,0.67745,0.67745,1162899998.0
2007-06-06 20:41:00,0.6775,0.6776,0.6775,0.6775,1289600001.0
2007-06-06 20:42:00,0.6776,0.67765,0.6775,0.67765,2104899995.0
2007-06-06 20:43:00,0.6776,0.6776,0.6776,0.6776,814300005.0
2007-06-06 20:44:00,0.6776,0.6776,0.6776,0.6776,71099998.0
2007-06-06 20:45:00,0.6776,0.6776,0.67755,0.67755,42400000.0
2007-06-06 20:46:00,0.67755,0.6776,0.67755,0.6776,137600000.0
2007-06-06 20:47:00,0.6776,0.6776,0.67755,0.67755,415199998.0
2007-06-06 20:48:00,0.6776,0.6776,0.67755,0.6776,959900013.0
2007-06-06 20:49:00,0.6776,0.6776,0.67755,0.6776,818299994.0
2007-06-06 20:50:00,0.6776,0.67765,0.6776,0.6776,1173000001.0
2007-06-06 20:51:00,0.6776,0.6776,0.6776,0.6776,391200001.0
2007-06-06 20:52:00,0.6776,0.6776,0.6776,0.6776,270399997.0
2007-06-06 20:53:00,0.6776,0.6776,0.67755,0.6776,488700003.0
2007-06-06 20:54:00,0.67755,0.67765,0.67755,0.6776,1448000002.0
2007-06-06 20:55:00,0.67765,0.6777,0.67755,0.6776,2128299993.0
2007-06-06 20:56:00,0.6776,0.6777,0.67755,0.6776,1091400005.0
2007-06-06 20:57:00,0.6777,0.6777,0.6776,0.6777,145699999.0
2007-06-06 20:58:00,0.6777,0.6777,0.6777,0.6777,161599998.0
2007-06-06 20:59:00,0.6777,0.6777,0.6776,0.6776,671200003.0
2007-06-06 21:00:00,0.67765,0.6777,0.6776,0.6777,234600006.0
2007-06-06 21:01:00,0.67765,0.6777,0.67755,0.6776,1931699996.0
2007-06-06 21:02:00,0.6776,0.6776,0.6776,0.6776,1372199986.0
2007-06-06 21:03:00,0.6776,0.67765,0.67755,0.67755,384899997.0
2007-06-06 21:04:00,0.6776,0.6776,0.6776,0.6776,111000000.0
2007-06-06 21:05:00,0.6776,0.6776,0.6776,0.6776,280599998.0
2007-06-06 21:06:00,0.6776,0.67765,0.6776,0.6776,125199996.0
2007-06-06 21:07:00,0.6776,0.6776,0.6776,0.6776,221699999.0
2007-06-06 21:08:00,0.67755,0.6776,0.67755,0.6776,152299998.0
2007-06-06 21:09:00,0.6776,0.6776,0.6776,0.6776,648999997.0
2007-06-06 21:10:00,0.6776,0.6776,0.6776,0.6776,61400000.0
2007-06-06 21:11:00,0.6776,0.6776,0.6776,0.6776,46200000.0
2007-06-06 21:12:00,0.6776,0.6776,0.6776,0.6776,29600000.0
2007-06-06 21:13:00,0.6774,0.67749,0.67735,0.67742,568799993.0
2007-06-06 21:14:00,0.67752,0.67752,0.67739,0.67739,109799999.0
2007-06-06 21:15:00,0.6776,0.6776,0.6775,0.67755,522199999.0
2007-06-06 21:16:00,0.67755,0.6776,0.67755,0.67755,142100000.0
2007-06-06 21:17:00,0.6776,0.6776,0.67755,0.6776,93600000.0
2007-06-06 21:18:00,0.6776,0.6776,0.6776,0.6776,57600000.0
2007-06-06 21:19:00,0.6776,0.6776,0.6776,0.6776,14400000.0
2007-06-06 21:20:00,0.6776,0.6776,0.67755,0.6776,196099996.0
2007-06-06 21:21:00,0.6776,0.6776,0.6776,0.6776,255700001.0
2007-06-06 21:22:00,0.6776,0.6776,0.67755,0.6776,423999989.0
2007-06-06 21:23:00,0.6776,0.6776,0.67755,0.6776,749699998.0
2007-06-06 21:24:00,0.6776,0.6776,0.67745,0.67745,305699997.0
2007-06-06 21:25:00,0.6775,0.6776,0.6775,0.6776,134500001.0
2007-06-06 21:26:00,0.67755,0.6776,0.67755,0.67755,197600000.0
2007-06-06 21:27:00,0.67755,0.6776,0.67755,0.67755,228799999.0
2007-06-06 21:28:00,0.67755,0.6776,0.67755,0.6776,261099998.0
2007-06-06 21:29:00,0.6776,0.6776,0.67755,0.6776,274100001.0
2007-06-06 21:30:00,0.67755,0.6776,0.67755,0.6776,970799979.0
2007-06-06 21:31:00,0.6776,0.6777,0.6776,0.6776,851899999.0
2007-06-06 21:32:00,0.6776,0.6776,0.6776,0.6776,1033600003.0
2007-06-06 21:33:00,0.6776,0.6776,0.67755,0.6776,509900004.0
2007-06-06 21:34:00,0.6776,0.6776,0.6775,0.6776,221199998.0
2007-06-06 21:35:00,0.6776,0.6776,0.6776,0.6776,41600000.0
2007-06-06 21:36:00,0.6776,0.6776,0.67755,0.6776,205600000.0
2007-06-06 21:37:00,0.6776,0.6776,0.6775,0.67755,326400000.0
2007-06-06 21:38:00,0.6776,0.6776,0.67745,0.67755,868800004.0
2007-06-06 21:39:00,0.6776,0.6776,0.67755,0.67755,221099999.0
2007-06-06 21:40:00,0.6776,0.6776,0.67755,0.67755,94500000.0
2007-06-06 21:41:00,0.67755,0.6776,0.67755,0.67755,123800000.0
2007-06-06 21:42:00,0.6776,0.6776,0.67755,0.67755,1296099998.0
2007-06-06 21:43:00,0.6776,0.6776,0.6776,0.6776,256199996.0
2007-06-06 21:44:00,0.6776,0.6776,0.6776,0.6776,18299999.0
2007-06-06 21:45:00,0.6776,0.6776,0.67755,0.67755,174399992.0
2007-06-06 21:46:00,0.6776,0.6776,0.67755,0.6776,506699998.0
2007-06-06 21:47:00,0.6776,0.6776,0.6776,0.6776,586599988.0
2007-06-06 21:48:00,0.6776,0.6776,0.6776,0.6776,462099993.0
2007-06-06 21:49:00,0.6776,0.6776,0.6776,0.6776,688099994.0
2007-06-06 21:50:00,0.6776,0.6776,0.6776,0.6776,516400006.0
2007-06-06 21:51:00,0.6776,0.6776,0.6776,0.6776,196900005.0
2007-06-06 21:52:00,0.6776,0.6776,0.67755,0.6776,91800000.0
2007-06-06 21:53:00,0.6776,0.6776,0.6776,0.6776,112000000.0
2007-06-06 21:54:00,0.6776,0.6776,0.6776,0.6776,6400000.0
2007-06-06 21:55:00,0.6776,0.6776,0.67755,0.6776,384700000.0
2007-06-06 21:56:00,0.6776,0.6776,0.67755,0.6776,709100000.0
2007-06-06 21:57:00,0.6776,0.6776,0.6775,0.67755,228400003.0
2007-06-06 21:58:00,0.67755,0.67755,0.67755,0.67755,84800000.0
2007-06-06 21:59:00,0.67755,0.6776,0.67755,0.6776,169600000.0
2007-06-06 22:00:00,0.6776,0.6776,0.67755,0.67755,241499996.0
2007-06-06 22:01:00,0.6776,0.6776,0.6776,0.6776,35999999.0
2007-06-06 22:02:00,0.6776,0.6776,0.6776,0.6776,260000000.0
2007-06-06 22:03:00,0.6776,0.6776,0.6776,0.6776,45600000.0
2007-06-06 22:04:00,0.6776,0.6776,0.6775,0.67755,69599998.0
2007-06-06 22:05:00,0.67755,0.6776,0.67755,0.6776,51200000.0
2007-06-06 22:06:00,0.67755,0.67755,0.6775,0.67755,55799999.0
2007-06-06 22:07:00,0.67755,0.67755,0.67755,0.67755,85600000.0
2007-06-06 22:08:00,0.6775,0.67755,0.6775,0.67755,251799996.0
2007-06-06 22:09:00,0.67755,0.67755,0.6775,0.67755,87999999.0
2007-06-06 22:10:00,0.67755,0.6776,0.67755,0.67755,88000000.0
2007-06-06 22:11:00,0.67755,0.67755,0.67755,0.67755,27700000.0
2007-06-06 22:12:00,0.67755,0.6776,0.6775,0.67755,179100000.0
2007-06-06 22:13:00,0.6776,0.6776,0.6775,0.6775,181599999.0
2007-06-06 22:14:00,0.6775,0.6776,0.6775,0.6776,1323599990.0
2007-06-06 22:15:00,0.6776,0.6776,0.6776,0.6776,90300000.0
2007-06-06 22:16:00,0.6776,0.6776,0.67755,0.6776,86400000.0
2007-06-06 22:17:00,0.6776,0.6776,0.6775,0.6775,304499997.0
2007-06-06 22:18:00,0.67755,0.67755,0.67755,0.67755,4800000.0
2007-06-06 22:19:00,0.67742,0.67755,0.67742,0.67746,188700000.0
2007-06-06 22:20:00,0.6775,0.6776,0.67745,0.67745,586100004.0
2007-06-06 22:21:00,0.67755,0.67755,0.67745,0.6775,873899996.0
2007-06-06 22:22:00,0.67745,0.6775,0.67745,0.67745,494799994.0
2007-06-06 22:23:00,0.6775,0.6775,0.67745,0.6775,292300001.0
2007-06-06 22:24:00,0.6775,0.6775,0.67745,0.6775,76299998.0
2007-06-06 22:25:00,0.6775,0.6775,0.6775,0.6775,14400000.0
2007-06-06 22:26:00,0.6775,0.6775,0.6775,0.6775,55199999.0
2007-06-06 22:27:00,0.6775,0.6775,0.6775,0.6775,100799997.0
2007-06-06 22:28:00,0.6775,0.6775,0.6775,0.6775,15200000.0
2007-06-06 22:29:00,0.6775,0.6775,0.6775,0.6775,30400000.0
2007-06-06 22:30:00,0.6775,0.6775,0.6775,0.6775,390400000.0
2007-06-06 22:31:00,0.6775,0.6775,0.6775,0.6775,736000000.0
2007-06-06 22:32:00,0.6775,0.6775,0.67745,0.67745,578499995.0
2007-06-06 22:33:00,0.6775,0.6776,0.67745,0.6775,361900000.0
2007-06-06 22:34:00,0.6776,0.6776,0.6776,0.6776,297600002.0
2007-06-06 22:35:00,0.67749,0.67752,0.67747,0.67751,71100000.0
2007-06-06 22:36:00,0.6776,0.6776,0.6776,0.6776,103200000.0
2007-06-06 22:37:00,0.6776,0.6776,0.6776,0.6776,138100003.0
2007-06-06 22:38:00,0.6776,0.6776,0.6775,0.6776,419600004.0
2007-06-06 22:39:00,0.6776,0.6776,0.67745,0.6775,865500000.0
2007-06-06 22:40:00,0.6775,0.6775,0.6775,0.6775,100399999.0
2007-06-06 22:41:00,0.6775,0.6775,0.6775,0.6775,298400000.0
2007-06-06 22:42:00,0.6775,0.6776,0.6775,0.6775,506799998.0
2007-06-06 22:43:00,0.6775,0.67755,0.67745,0.6775,1481200013.0
2007-06-06 22:44:00,0.6775,0.6776,0.67745,0.67745,1330400000.0
2007-06-06 22:45:00,0.6775,0.6775,0.67745,0.67745,210600006.0
2007-06-06 22:46:00,0.67745,0.6776,0.67745,0.67755,529599995.0
2007-06-06 22:47:00,0.67755,0.6776,0.67745,0.6776,595600000.0
2007-06-06 22:48:00,0.67744,0.67754,0.67744,0.67752,704799989.0
2007-06-06 22:49:00,0.6776,0.6776,0.6776,0.6776,36800000.0
2007-06-06 22:50:00,0.6776,0.6776,0.6776,0.6776,154000003.0
2007-06-06 22:51:00,0.6776,0.6776,0.67755,0.67755,154500000.0
2007-06-06 22:52:00,0.67755,0.67755,0.6775,0.67755,239999997.0
2007-06-06 22:53:00,0.67755,0.6776,0.67755,0.6776,155999998.0
2007-06-06 22:54:00,0.6776,0.6776,0.67745,0.6775,977199996.0
2007-06-06 22:55:00,0.6775,0.67755,0.6775,0.67755,34400000.0
2007-06-06 22:56:00,0.6775,0.6776,0.6775,0.6775,642099995.0
2007-06-06 22:57:00,0.67745,0.6775,0.67745,0.6775,367099998.0
2007-06-06 22:58:00,0.6775,0.6776,0.6775,0.6776,662399998.0
2007-06-06 22:59:00,0.6776,0.6776,0.6775,0.6775,345199997.0
2007-06-06 23:00:00,0.6775,0.6776,0.6775,0.67755,94899998.0
2007-06-06 23:01:00,0.67755,0.67755,0.6775,0.6775,71800000.0
2007-06-06 23:02:00,0.6775,0.6777,0.67745,0.6777,186099999.0
2007-06-06 23:03:00,0.6777,0.6777,0.6776,0.6776,98699999.0
2007-06-06 23:04:00,0.6776,0.6776,0.67755,0.6776,64900000.0
2007-06-06 23:05:00,0.6776,0.6776,0.6776,0.6776,44100000.0
2007-06-06 23:06:00,0.6777,0.6777,0.67755,0.67755,188000002.0
2007-06-06 23:07:00,0.67755,0.6776,0.67755,0.6776,393400000.0
2007-06-06 23:08:00,0.6775,0.6777,0.6774,0.6776,453799994.0
2007-06-06 23:09:00,0.6776,0.6777,0.6775,0.6775,434999999.0
2007-06-06 23:10:00,0.6776,0.6777,0.67755,0.6777,202399999.0
2007-06-06 23:11:00,0.6777,0.6777,0.6776,0.6776,164700000.0
2007-06-06 23:12:00,0.67767,0.67771,0.67761,0.67765,507200002.0
2007-06-06 23:13:00,0.6776,0.6776,0.6776,0.6776,89000001.0
2007-06-06 23:14:00,0.6776,0.6776,0.6776,0.6776,224600000.0
2007-06-06 23:15:00,0.6776,0.6776,0.6774,0.6775,124199998.0
2007-06-06 23:16:00,0.6775,0.6777,0.6774,0.6775,863700009.0
2007-06-06 23:17:00,0.6775,0.6776,0.6775,0.6776,194100001.0
2007-06-06 23:18:00,0.67743,0.67756,0.67743,0.67755,123000000.0
2007-06-06 23:19:00,0.67745,0.67745,0.67742,0.67742,87800000.0
2007-06-06 23:20:00,0.67751,0.67763,0.67745,0.67755,384700001.0
2007-06-06 23:21:00,0.6776,0.6776,0.6776,0.6776,14400000.0
2007-06-06 23:22:00,0.6776,0.6776,0.6775,0.6776,103899998.0
2007-06-06 23:23:00,0.6776,0.6776,0.6775,0.6775,167399998.0
2007-06-06 23:24:00,0.6776,0.6776,0.6774,0.6776,409100004.0
2007-06-06 23:25:00,0.6776,0.6776,0.6775,0.6776,52699999.0
2007-06-06 23:26:00,0.67755,0.67756,0.67743,0.67746,220200000.0
2007-06-06 23:27:00,0.6776,0.6776,0.6776,0.6776,2400000.0
2007-06-06 23:28:00,0.67751,0.67764,0.67746,0.67764,202600000.0
2007-06-06 23:29:00,0.67743,0.67755,0.67743,0.6775,387700000.0
2007-06-06 23:30:00,0.67745,0.67752,0.67744,0.67744,149300001.0
2007-06-06 23:31:00,0.67738,0.67751,0.67733,0.67749,206600000.0
2007-06-06 23:32:00,0.6776,0.6776,0.6775,0.6775,454599997.0
2007-06-06 23:33:00,0.6775,0.6776,0.67745,0.6776,839499995.0
2007-06-06 23:34:00,0.6776,0.6776,0.6775,0.6776,48700000.0
2007-06-06 23:35:00,0.67754,0.67754,0.67742,0.67752,368300005.0
2007-06-06 23:36:00,0.6776,0.6776,0.6775,0.6776,105500000.0
2007-06-06 23:37:00,0.6776,0.6776,0.6776,0.6776,16800000.0
2007-06-06 23:38:00,0.6776,0.6776,0.6774,0.6775,334300002.0
2007-06-06 23:39:00,0.6775,0.6776,0.6774,0.6775,473200003.0
2007-06-06 23:40:00,0.6776,0.6777,0.6775,0.6776,266500004.0
2007-06-06 23:41:00,0.6776,0.6776,0.6776,0.6776,86000000.0
2007-06-06 23:42:00,0.6776,0.6777,0.6775,0.6775,82900000.0
2007-06-06 23:43:00,0.6776,0.6776,0.6776,0.6776,52800000.0
2007-06-06 23:44:00,0.6776,0.6776,0.6776,0.6776,15100000.0
2007-06-06 23:45:00,0.67765,0.67772,0.67758,0.6777,242299998.0
2007-06-06 23:46:00,0.6776,0.6777,0.6774,0.6775,305099999.0
2007-06-06 23:47:00,0.6775,0.6775,0.6774,0.6774,132000000.0
2007-06-06 23:48:00,0.6774,0.6774,0.67735,0.6774,56000000.0
2007-06-06 23:49:00,0.67729,0.67742,0.67728,0.67738,761000003.0
2007-06-06 23:50:00,0.6774,0.6774,0.6774,0.6774,76100001.0
2007-06-06 23:51:00,0.67748,0.67748,0.6774,0.6774,787600006.0
2007-06-06 23:52:00,0.6774,0.6774,0.6774,0.6774,25400000.0
2007-06-06 23:53:00,0.6774,0.6774,0.6774,0.6774,131700001.0
2007-06-06 23:54:00,0.6774,0.6774,0.6771,0.6771,130099996.0
2007-06-06 23:55:00,0.6774,0.6774,0.6772,0.6773,556500003.0
2007-06-06 23:56:00,0.6773,0.6773,0.6771,0.6772,382899995.0
2007-06-06 23:57:00,0.6772,0.6773,0.6772,0.6773,110900002.0
2007-06-06 23:58:00,0.6773,0.6773,0.6773,0.6773,32700001.0
2007-06-06 23:59:00,0.6773,0.6773,0.6772,0.6772,77400000.0
2007-06-07 00:00:00,0.6772,0.6773,0.6772,0.6773,692600000.0
2007-06-07 00:01:00,0.6773,0.6773,0.6773,0.6773,331700011.0
2007-06-07 00:02:00,0.67743,0.67746,0.67737,0.67737,86400000.0
2007-06-07 00:03:00,0.6773,0.6774,0.6773,0.6774,43200000.0
2007-06-07 00:04:00,0.6774,0.6774,0.6774,0.6774,68000000.0
2007-06-07 00:05:00,0.6774,0.6774,0.6774,0.6774,348799988.0
2007-06-07 00:06:00,0.6774,0.6774,0.6773,0.6773,179199994.0
2007-06-07 00:07:00,0.6773,0.6773,0.6773,0.6773,669599985.0
2007-06-07 00:08:00,0.6773,0.6773,0.6773,0.6773,137599997.0
2007-06-07 00:09:00,0.6773,0.6774,0.6773,0.6774,507999996.0
2007-06-07 00:10:00,0.6774,0.6774,0.6774,0.6774,129600000.0
2007-06-07 00:11:00,0.6773,0.6773,0.6773,0.6773,62399999.0
2007-06-07 00:12:00,0.6773,0.6773,0.67705,0.6772,672500000.0
2007-06-07 00:13:00,0.6772,0.6772,0.6772,0.6772,32700001.0
2007-06-07 00:14:00,0.6772,0.6773,0.6772,0.6773,198900001.0
2007-06-07 00:15:00,0.6773,0.6773,0.67725,0.6773,298799999.0
2007-06-07 00:16:00,0.6773,0.6773,0.67725,0.6773,103300001.0
2007-06-07 00:17:00,0.67729,0.67732,0.67721,0.67722,1753800019.0
2007-06-07 00:18:00,0.6773,0.6773,0.6773,0.6773,52800000.0
2007-06-07 00:19:00,0.6773,0.6773,0.6773,0.6773,97600000.0
2007-06-07 00:20:00,0.6773,0.6773,0.6773,0.6773,42399999.0
2007-06-07 00:21:00,0.6773,0.6773,0.6772,0.6772,71099999.0
2007-06-07 00:22:00,0.6772,0.6772,0.67715,0.6772,337400003.0
2007-06-07 00:23:00,0.6772,0.6772,0.6772,0.6772,27900000.0
2007-06-07 00:24:00,0.6772,0.6772,0.6772,0.6772,27900000.0
2007-06-07 00:25:00,0.6772,0.6772,0.67715,0.67715,609200003.0
2007-06-07 00:26:00,0.6772,0.6772,0.6772,0.6772,180199997.0
2007-06-07 00:27:00,0.6772,0.6772,0.6772,0.6772,112500000.0
2007-06-07 00:28:00,0.6772,0.67725,0.6772,0.67725,341600000.0
2007-06-07 00:29:00,0.6773,0.6773,0.6772,0.6773,118400000.0
2007-06-07 00:30:00,0.67717,0.67726,0.67711,0.67715,474900001.0
2007-06-07 00:31:00,0.6773,0.6773,0.67725,0.67725,9600000.0
2007-06-07 00:32:00,0.67725,0.6773,0.6772,0.67725,79900001.0
2007-06-07 00:33:00,0.67715,0.6772,0.6771,0.6772,190900000.0
2007-06-07 00:34:00,0.6773,0.6773,0.6773,0.6773,16000000.0
2007-06-07 00:35:00,0.6773,0.6773,0.67725,0.6773,32800000.0
2007-06-07 00:36:00,0.6773,0.6773,0.67725,0.6773,44800000.0
2007-06-07 00:37:00,0.6773,0.6773,0.67725,0.67725,20000000.0
2007-06-07 00:38:00,0.6773,0.6773,0.6773,0.6773,23200000.0
2007-06-07 00:39:00,0.67715,0.67715,0.67708,0.67712,1382200014.0
2007-06-07 00:40:00,0.6773,0.6773,0.6772,0.6773,117300000.0
2007-06-07 00:41:00,0.67702,0.67702,0.67702,0.67702,181800006.0
2007-06-07 00:42:00,0.6773,0.6773,0.67725,0.67725,31200000.0
2007-06-07 00:43:00,0.6773,0.6773,0.6772,0.6772,92000000.0
2007-06-07 00:44:00,0.67721,0.67724,0.67713,0.67713,148200004.0
2007-06-07 00:45:00,0.67725,0.67725,0.6772,0.6772,11200000.0
2007-06-07 00:46:00,0.6772,0.6772,0.6771,0.67715,752300010.0
2007-06-07 00:47:00,0.67715,0.6772,0.6771,0.67715,157399996.0
2007-06-07 00:48:00,0.6772,0.6772,0.6772,0.6772,192499998.0
2007-06-07 00:49:00,0.6772,0.6772,0.67715,0.67715,348600001.0
2007-06-07 00:50:00,0.67715,0.6773,0.67715,0.6773,211899999.0
2007-06-07 00:51:00,0.6773,0.6773,0.67725,0.6773,110000001.0
2007-06-07 00:52:00,0.6773,0.6773,0.6773,0.6773,404200002.0
2007-06-07 00:53:00,0.6773,0.6773,0.6773,0.6773,76000000.0
2007-06-07 00:54:00,0.6773,0.6773,0.6773,0.6773,39200000.0
2007-06-07 00:55:00,0.6773,0.6773,0.6773,0.6773,76000000.0
2007-06-07 00:56:00,0.6773,0.6773,0.67725,0.67725,94399999.0
2007-06-07 00:57:00,0.67725,0.6773,0.67715,0.6772,151900000.0
2007-06-07 00:58:00,0.67715,0.6772,0.67715,0.6772,129600000.0
2007-06-07 00:59:00,0.6772,0.6772,0.67715,0.67715,60000000.0
2007-06-07 01:00:00,0.6772,0.6772,0.6772,0.6772,337500000.0
2007-06-07 01:01:00,0.6772,0.67735,0.6772,0.67735,837199999.0
2007-06-07 01:02:00,0.67735,0.67735,0.6773,0.67735,349900000.0
2007-06-07 01:03:00,0.6774,0.6774,0.67735,0.67735,24800000.0
2007-06-07 01:04:00,0.67731,0.67733,0.67713,0.67713,617200008.0
2007-06-07 01:05:00,0.6774,0.6774,0.6774,0.6774,33600000.0
2007-06-07 01:06:00,0.67727,0.67737,0.67723,0.67735,88000000.0
2007-06-07 01:07:00,0.67724,0.67731,0.67719,0.67726,158400000.0
2007-06-07 01:08:00,0.6774,0.6774,0.6774,0.6774,112000000.0
2007-06-07 01:09:00,0.6774,0.6774,0.6774,0.6774,125600000.0
2007-06-07 01:10:00,0.6774,0.6774,0.6774,0.6774,60700000.0
2007-06-07 01:11:00,0.6774,0.6774,0.6774,0.6774,62400000.0
2007-06-07 01:12:00,0.6774,0.6774,0.6774,0.6774,201599999.0
2007-06-07 01:13:00,0.6774,0.6774,0.67735,0.6774,126600000.0
2007-06-07 01:14:00,0.6774,0.6774,0.6774,0.6774,56000000.0
2007-06-07 01:15:00,0.6774,0.6774,0.6774,0.6774,70400000.0
2007-06-07 01:16:00,0.6774,0.6774,0.6774,0.6774,31200000.0
2007-06-07 01:17:00,0.6774,0.6774,0.67735,0.67735,11200000.0
2007-06-07 01:18:00,0.6774,0.6774,0.67735,0.67735,24000000.0
2007-06-07 01:19:00,0.67735,0.67735,0.67735,0.67735,9600000.0
2007-06-07 01:20:00,0.67735,0.67735,0.6773,0.6773,319899999.0
2007-06-07 01:21:00,0.6773,0.6773,0.67725,0.67725,44000000.0
2007-06-07 01:22:00,0.6771,0.67721,0.6771,0.6771,153100001.0
2007-06-07 01:23:00,0.67725,0.6773,0.67725,0.6773,43200000.0
2007-06-07 01:24:00,0.67725,0.67725,0.67725,0.67725,9600000.0
2007-06-07 01:25:00,0.67725,0.67725,0.67725,0.67725,7200000.0
2007-06-07 01:26:00,0.67725,0.6773,0.67725,0.6773,122399998.0
2007-06-07 01:27:00,0.6773,0.6773,0.67725,0.67725,74399997.0
2007-06-07 01:28:00,0.6773,0.6773,0.67725,0.67725,83999999.0
2007-06-07 01:29:00,0.6773,0.6773,0.67715,0.67725,498799991.0
2007-06-07 01:30:00,0.6773,0.6773,0.6772,0.6772,559199988.0
2007-06-07 01:31:00,0.6772,0.6772,0.67715,0.67715,229399998.0
2007-06-07 01:32:00,0.6772,0.6773,0.6772,0.6773,77599999.0
2007-06-07 01:33:00,0.6773,0.6773,0.6772,0.6772,100799998.0
2007-06-07 01:34:00,0.6772,0.6773,0.6772,0.6773,63200000.0
2007-06-07 01:35:00,0.67715,0.67715,0.67708,0.6771,825100001.0
2007-06-07 01:36:00,0.6773,0.6773,0.6772,0.6773,212100001.0
2007-06-07 01:37:00,0.6773,0.6773,0.6772,0.67725,492000000.0
2007-06-07 01:38:00,0.67721,0.67726,0.67715,0.67715,57600000.0
2007-06-07 01:39:00,0.67722,0.67722,0.67722,0.67722,32000000.0
2007-06-07 01:40:00,0.67725,0.67725,0.6772,0.6772,203200001.0
2007-06-07 01:41:00,0.6772,0.67725,0.67715,0.6772,380799993.0
2007-06-07 01:42:00,0.67715,0.6772,0.67715,0.67715,381000001.0
2007-06-07 01:43:00,0.67715,0.6773,0.67715,0.6773,381099997.0
2007-06-07 01:44:00,0.67726,0.67726,0.67713,0.67713,240100003.0
2007-06-07 01:45:00,0.6773,0.6773,0.6773,0.6773,65600000.0
2007-06-07 01:46:00,0.6773,0.6773,0.6772,0.67725,197100003.0
2007-06-07 01:47:00,0.6773,0.6773,0.6773,0.6773,259999998.0
2007-06-07 01:48:00,0.6773,0.67735,0.67725,0.6773,332800001.0
2007-06-07 01:49:00,0.6773,0.6773,0.6773,0.6773,35200000.0
2007-06-07 01:50:00,0.6773,0.6773,0.67725,0.67725,178399999.0
2007-06-07 01:51:00,0.67725,0.6773,0.6772,0.6772,480800000.0
2007-06-07 01:52:00,0.6772,0.6773,0.6772,0.6773,285699998.0
2007-06-07 01:53:00,0.6773,0.6773,0.67725,0.6773,278400002.0
2007-06-07 01:54:00,0.6773,0.6774,0.67725,0.67725,467199990.0
2007-06-07 01:55:00,0.6773,0.6773,0.67725,0.6773,450600000.0
2007-06-07 01:56:00,0.67728,0.67728,0.6771,0.67711,684400003.0
2007-06-07 01:57:00,0.67732,0.67732,0.67712,0.67714,800500007.0
2007-06-07 01:58:00,0.6773,0.6773,0.67725,0.6773,125299998.0
2007-06-07 01:59:00,0.6773,0.6773,0.6773,0.6773,135500000.0
2007-06-07 02:00:00,0.6773,0.6774,0.6773,0.6773,986799998.0
2007-06-07 02:01:00,0.6773,0.6774,0.6773,0.6773,1208400013.0
2007-06-07 02:02:00,0.6773,0.6773,0.6773,0.6773,589700002.0
2007-06-07 02:03:00,0.6773,0.6774,0.67725,0.67725,623200001.0
2007-06-07 02:04:00,0.67745,0.67765,0.6774,0.67745,2071400028.0
2007-06-07 02:05:00,0.67745,0.6777,0.67745,0.6777,1522500009.0
2007-06-07 02:06:00,0.6777,0.67775,0.67765,0.6777,1439800017.0
2007-06-07 02:07:00,0.67765,0.6777,0.67765,0.67765,560000006.0
2007-06-07 02:08:00,0.67765,0.6777,0.67765,0.67765,163699997.0
2007-06-07 02:09:00,0.67765,0.6777,0.6776,0.6776,409900010.0
2007-06-07 02:10:00,0.6776,0.6776,0.6776,0.6776,651500003.0
2007-06-07 02:11:00,0.6776,0.6776,0.6775,0.6775,750699993.0
2007-06-07 02:12:00,0.6775,0.6775,0.67745,0.67745,324700001.0
2007-06-07 02:13:00,0.67745,0.6775,0.67745,0.67745,169800000.0
2007-06-07 02:14:00,0.6775,0.6775,0.6775,0.6775,380300007.0
2007-06-07 02:15:00,0.6775,0.6775,0.67745,0.6775,157400000.0
2007-06-07 02:16:00,0.6775,0.6775,0.6775,0.6775,585100016.0
2007-06-07 02:17:00,0.6775,0.6775,0.6774,0.6774,618199989.0
2007-06-07 02:18:00,0.67735,0.6775,0.67735,0.67745,234799999.0
2007-06-07 02:19:00,0.6775,0.6775,0.67745,0.67745,349299997.0
2007-06-07 02:20:00,0.6775,0.6775,0.6774,0.6774,259400004.0
2007-06-07 02:21:00,0.6774,0.6774,0.67735,0.6774,744800001.0
2007-06-07 02:22:00,0.6774,0.6774,0.6774,0.6774,588899994.0
2007-06-07 02:23:00,0.6774,0.67755,0.67735,0.67755,1012000002.0
2007-06-07 02:24:00,0.67745,0.6776,0.67745,0.67745,669300002.0
2007-06-07 02:25:00,0.67745,0.6775,0.67745,0.6775,342600002.0
2007-06-07 02:26:00,0.6775,0.6775,0.6775,0.6775,90099999.0
2007-06-07 02:27:00,0.67755,0.67755,0.6775,0.6775,157900000.0
2007-06-07 02:28:00,0.67755,0.67755,0.6775,0.6775,90700000.0
2007-06-07 02:29:00,0.6775,0.6775,0.67735,0.67735,128600000.0
2007-06-07 02:30:00,0.67735,0.67735,0.67725,0.67725,393499996.0
2007-06-07 02:31:00,0.67735,0.67735,0.6773,0.67735,235500009.0
2007-06-07 02:32:00,0.67735,0.67745,0.67735,0.6774,203800004.0
2007-06-07 02:33:00,0.67735,0.67745,0.67735,0.67745,85000001.0
2007-06-07 02:34:00,0.6774,0.67746,0.67732,0.67732,579999999.0
2007-06-07 02:35:00,0.6774,0.6774,0.6774,0.6774,10400000.0
2007-06-07 02:36:00,0.6774,0.6775,0.67735,0.67735,358499995.0
2007-06-07 02:37:00,0.6774,0.67745,0.6774,0.6774,365099995.0
2007-06-07 02:38:00,0.6774,0.6775,0.6774,0.6775,310800001.0
2007-06-07 02:39:00,0.6775,0.67755,0.6774,0.6775,279900002.0
2007-06-07 02:40:00,0.6775,0.67755,0.67745,0.67755,380500002.0
2007-06-07 02:41:00,0.67755,0.67755,0.67755,0.67755,4800000.0
2007-06-07 02:42:00,0.6775,0.67755,0.67745,0.6775,231200000.0
2007-06-07 02:43:00,0.6775,0.6775,0.67745,0.67745,43200000.0
2007-06-07 02:44:00,0.67745,0.6775,0.6774,0.6775,736000008.0
2007-06-07 02:45:00,0.6775,0.67755,0.6775,0.67755,544800001.0
2007-06-07 02:46:00,0.67755,0.67755,0.67745,0.67745,178900002.0
2007-06-07 02:47:00,0.67745,0.6775,0.67745,0.6775,302699995.0
2007-06-07 02:48:00,0.6775,0.6775,0.6775,0.6775,86699999.0
2007-06-07 02:49:00,0.6775,0.6775,0.67745,0.67745,265400003.0
2007-06-07 02:50:00,0.6775,0.6775,0.67735,0.6774,1122600007.0
2007-06-07 02:51:00,0.67735,0.6774,0.67735,0.6774,452600013.0
2007-06-07 02:52:00,0.6774,0.6774,0.6774,0.6774,105199996.0
2007-06-07 02:53:00,0.6774,0.6776,0.6774,0.6775,1188999999.0
2007-06-07 02:54:00,0.67745,0.6775,0.6773,0.6773,1058799990.0
2007-06-07 02:55:00,0.6773,0.6775,0.6773,0.6774,491599993.0
2007-06-07 02:56:00,0.6774,0.6774,0.6774,0.6774,514399997.0
2007-06-07 02:57:00,0.6774,0.6774,0.67735,0.6774,213599997.0
2007-06-07 02:58:00,0.6774,0.67745,0.6774,0.67745,202399998.0
2007-06-07 02:59:00,0.67745,0.67745,0.67725,0.67735,962999988.0
2007-06-07 03:00:00,0.67735,0.67745,0.67735,0.6774,511200000.0
2007-06-07 03:01:00,0.6774,0.67745,0.6773,0.67735,584499990.0
2007-06-07 03:02:00,0.67735,0.6775,0.67735,0.6774,812500010.0
2007-06-07 03:03:00,0.6774,0.6774,0.67735,0.67735,748900004.0
2007-06-07 03:04:00,0.6774,0.6774,0.6774,0.6774,107000000.0
2007-06-07 03:05:00,0.6774,0.6774,0.6773,0.6774,534000007.0
2007-06-07 03:06:00,0.67733,0.67734,0.67721,0.67734,186199996.0
2007-06-07 03:07:00,0.6774,0.6774,0.6774,0.6774,716200027.0
2007-06-07 03:08:00,0.6774,0.6774,0.67735,0.6774,914800013.0
2007-06-07 03:09:00,0.6774,0.6774,0.67735,0.6774,540800008.0
2007-06-07 03:10:00,0.6774,0.6774,0.67735,0.6774,689399996.0
2007-06-07 03:11:00,0.6774,0.6774,0.6774,0.6774,92700002.0
2007-06-07 03:12:00,0.6774,0.6774,0.6774,0.6774,237900002.0
2007-06-07 03:13:00,0.6774,0.6774,0.6774,0.6774,463799989.0
2007-06-07 03:14:00,0.6774,0.6774,0.6774,0.6774,232100004.0
2007-06-07 03:15:00,0.6774,0.6775,0.67735,0.67745,726400010.0
2007-06-07 03:16:00,0.6775,0.6776,0.67745,0.6776,832300006.0
2007-06-07 03:17:00,0.6776,0.6776,0.6775,0.6776,478699996.0
2007-06-07 03:18:00,0.6776,0.6776,0.6775,0.6776,362399993.0
2007-06-07 03:19:00,0.6776,0.6776,0.6776,0.6776,47200000.0
2007-06-07 03:20:00,0.6776,0.6776,0.67755,0.6776,111200000.0
2007-06-07 03:21:00,0.67723,0.67743,0.67721,0.67738,340799999.0
2007-06-07 03:22:00,0.67741,0.67751,0.67739,0.6774,1102400011.0
2007-06-07 03:23:00,0.6776,0.6776,0.6776,0.6776,115200000.0
2007-06-07 03:24:00,0.6776,0.6776,0.67755,0.6776,754700002.0
2007-06-07 03:25:00,0.6776,0.6776,0.67745,0.6775,457000001.0
2007-06-07 03:26:00,0.6775,0.67755,0.67745,0.6775,474499998.0
2007-06-07 03:27:00,0.6775,0.6775,0.6775,0.6775,400399997.0
2007-06-07 03:28:00,0.6775,0.6776,0.6775,0.67755,215500003.0
2007-06-07 03:29:00,0.67755,0.67755,0.67745,0.6775,528800001.0
2007-06-07 03:30:00,0.67745,0.6775,0.6774,0.67745,939500001.0
2007-06-07 03:31:00,0.6774,0.6774,0.6774,0.6774,904600003.0
2007-06-07 03:32:00,0.6774,0.6774,0.67735,0.6774,150399999.0
2007-06-07 03:33:00,0.6774,0.6774,0.6773,0.6774,206100002.0
2007-06-07 03:34:00,0.6774,0.6774,0.67735,0.67735,496399997.0
2007-06-07 03:35:00,0.67735,0.6774,0.67735,0.67735,1193799986.0
2007-06-07 03:36:00,0.6774,0.6774,0.67735,0.6774,102999999.0
2007-06-07 03:37:00,0.6774,0.6774,0.6774,0.6774,62399997.0
2007-06-07 03:38:00,0.6774,0.6774,0.6774,0.6774,228799989.0
2007-06-07 03:39:00,0.6774,0.6774,0.67725,0.6774,562499999.0
2007-06-07 03:40:00,0.6774,0.6774,0.6773,0.6774,98499999.0
2007-06-07 03:41:00,0.67732,0.67732,0.67722,0.67722,80800000.0
2007-06-07 03:42:00,0.6774,0.6774,0.67735,0.6774,285600000.0
2007-06-07 03:43:00,0.6774,0.6774,0.6774,0.6774,297600000.0
2007-06-07 03:44:00,0.6774,0.6774,0.6774,0.6774,291200000.0
2007-06-07 03:45:00,0.6774,0.6774,0.67735,0.6774,277600000.0
2007-06-07 03:46:00,0.6774,0.6774,0.67735,0.6774,215000000.0
2007-06-07 03:47:00,0.6773,0.6775,0.67725,0.6775,971000006.0
2007-06-07 03:48:00,0.6775,0.6775,0.67745,0.67745,105700002.0
2007-06-07 03:49:00,0.6775,0.6775,0.67745,0.67745,35600000.0
2007-06-07 03:50:00,0.67732,0.67743,0.67731,0.67731,346100003.0
2007-06-07 03:51:00,0.67747,0.67747,0.67716,0.67732,348500000.0
2007-06-07 03:52:00,0.6775,0.6775,0.67745,0.6775,32000000.0
2007-06-07 03:53:00,0.67722,0.67729,0.67722,0.67729,51200000.0
2007-06-07 03:54:00,0.6775,0.6775,0.6775,0.6775,32800000.0
2007-06-07 03:55:00,0.67738,0.67741,0.67734,0.67735,108800000.0
2007-06-07 03:56:00,0.6775,0.6775,0.6775,0.6775,132799997.0
2007-06-07 03:57:00,0.6775,0.6775,0.6774,0.67745,1756199984.0
2007-06-07 03:58:00,0.6775,0.6775,0.6775,0.6775,292900002.0
2007-06-07 03:59:00,0.6775,0.6775,0.67745,0.6775,469900007.0
2007-06-07 04:00:00,0.6775,0.6775,0.6775,0.6775,43200000.0
2007-06-07 04:01:00,0.6775,0.6775,0.6775,0.6775,192800000.0
2007-06-07 04:02:00,0.6775,0.6775,0.67735,0.67735,621700001.0
2007-06-07 04:03:00,0.67735,0.67735,0.67735,0.67735,2400000.0
2007-06-07 04:04:00,0.67735,0.67735,0.6773,0.6773,1958000037.0
2007-06-07 04:05:00,0.67735,0.67735,0.6773,0.6773,248700001.0
2007-06-07 04:06:00,0.67735,0.67735,0.67735,0.67735,9600000.0
2007-06-07 04:07:00,0.67735,0.67735,0.6773,0.67735,99100000.0
2007-06-07 04:08:00,0.67717,0.67717,0.67701,0.67708,103300000.0
2007-06-07 04:09:00,0.6773,0.67735,0.6773,0.6773,104600000.0
2007-06-07 04:10:00,0.67735,0.67735,0.6773,0.6773,292900000.0
2007-06-07 04:11:00,0.6772,0.6772,0.67715,0.67715,168799999.0
2007-06-07 04:12:00,0.6773,0.67735,0.6773,0.6773,245300000.0
2007-06-07 04:13:00,0.67735,0.67735,0.67735,0.67735,19200000.0
2007-06-07 04:14:00,0.6773,0.67735,0.6773,0.67735,145300000.0
2007-06-07 04:15:00,0.67735,0.67735,0.6773,0.67735,95000000.0
2007-06-07 04:16:00,0.67735,0.67735,0.67735,0.67735,14400000.0
2007-06-07 04:17:00,0.67735,0.67735,0.67735,0.67735,2400000.0
2007-06-07 04:18:00,0.67735,0.67735,0.67735,0.67735,2400000.0
2007-06-07 04:19:00,0.6772,0.6773,0.67714,0.67722,932700005.0
2007-06-07 04:20:00,0.67708,0.67723,0.67703,0.67703,804200008.0
2007-06-07 04:21:00,0.67735,0.67735,0.67735,0.67735,24000000.0
2007-06-07 04:22:00,0.67735,0.67735,0.6773,0.67735,185000000.0
2007-06-07 04:23:00,0.67735,0.67735,0.67735,0.67735,12700000.0
2007-06-07 04:24:00,0.6773,0.6774,0.6773,0.67735,145299997.0
2007-06-07 04:25:00,0.67735,0.67735,0.67735,0.67735,9600000.0
2007-06-07 04:26:00,0.6774,0.6774,0.67735,0.6774,200000000.0
2007-06-07 04:27:00,0.6774,0.6774,0.6773,0.67735,344699998.0
2007-06-07 04:28:00,0.6773,0.6774,0.6773,0.67735,71700001.0
2007-06-07 04:29:00,0.6774,0.6774,0.67735,0.67735,775599994.0
2007-06-07 04:30:00,0.6774,0.6774,0.67735,0.6774,316700001.0
2007-06-07 04:31:00,0.6774,0.6774,0.67735,0.6774,436499995.0
2007-06-07 04:32:00,0.6774,0.6774,0.67735,0.6774,76800000.0
2007-06-07 04:33:00,0.6774,0.6775,0.6774,0.6775,656199996.0
2007-06-07 04:34:00,0.6775,0.6775,0.67735,0.67745,183100000.0
2007-06-07 04:35:00,0.6775,0.6775,0.6774,0.67745,148600000.0
2007-06-07 04:36:00,0.6774,0.6775,0.6774,0.67745,367000000.0
2007-06-07 04:37:00,0.6775,0.6775,0.6774,0.67745,384300000.0
2007-06-07 04:38:00,0.67745,0.6775,0.6774,0.67745,461000006.0
2007-06-07 04:39:00,0.67745,0.67745,0.6774,0.6774,71700000.0
2007-06-07 04:40:00,0.67745,0.67745,0.67735,0.67745,188900001.0
2007-06-07 04:41:00,0.67745,0.67745,0.6773,0.6774,333200002.0
2007-06-07 04:42:00,0.6774,0.6774,0.67735,0.6774,143400002.0
2007-06-07 04:43:00,0.6774,0.6774,0.67735,0.6774,821600011.0
2007-06-07 04:44:00,0.6774,0.6774,0.67735,0.6774,129000000.0
2007-06-07 04:45:00,0.6774,0.6774,0.67735,0.67735,277999997.0
2007-06-07 04:46:00,0.67735,0.6774,0.67735,0.6774,403699999.0
2007-06-07 04:47:00,0.6774,0.6774,0.6773,0.6773,226899998.0
2007-06-07 04:48:00,0.6773,0.6773,0.67725,0.67725,247200006.0
2007-06-07 04:49:00,0.67715,0.67715,0.67715,0.67715,182499999.0
2007-06-07 04:50:00,0.67702,0.67716,0.67702,0.6771,116500000.0
2007-06-07 04:51:00,0.6773,0.6773,0.6773,0.6773,399499995.0
2007-06-07 04:52:00,0.6771,0.67724,0.6771,0.67721,243800003.0
2007-06-07 04:53:00,0.6773,0.6773,0.6773,0.6773,208999995.0
2007-06-07 04:54:00,0.6773,0.6773,0.6773,0.6773,89299997.0
2007-06-07 04:55:00,0.6773,0.6773,0.6773,0.6773,26400000.0
2007-06-07 04:56:00,0.6771,0.67713,0.67695,0.67713,201200001.0
2007-06-07 04:57:00,0.6773,0.67735,0.6773,0.6773,143799998.0
2007-06-07 04:58:00,0.67725,0.6774,0.67725,0.6774,671699995.0
2007-06-07 04:59:00,0.6774,0.6774,0.67735,0.67735,228799998.0
2007-06-07 05:00:00,0.6774,0.6774,0.67735,0.6774,98200001.0
2007-06-07 05:01:00,0.67735,0.6774,0.67735,0.6774,124100000.0
2007-06-07 05:02:00,0.6774,0.6774,0.67735,0.6774,215899998.0
2007-06-07 05:03:00,0.6774,0.6774,0.67735,0.6774,333900000.0
2007-06-07 05:04:00,0.6774,0.6774,0.6774,0.6774,47000000.0
2007-06-07 05:05:00,0.6774,0.6774,0.6774,0.6774,194600003.0
2007-06-07 05:06:00,0.6774,0.6775,0.6774,0.6775,95799999.0
2007-06-07 05:07:00,0.6775,0.6775,0.6773,0.6774,1610899992.0
2007-06-07 05:08:00,0.6774,0.6775,0.6774,0.6774,1610899992.0
2007-06-07 05:09:00,0.6774,0.6775,0.6774,0.67745,1345799995.0
2007-06-07 05:10:00,0.6774,0.6775,0.6774,0.67745,568299999.0
2007-06-07 05:11:00,0.67745,0.67745,0.67735,0.6774,416400004.0
2007-06-07 05:12:00,0.67735,0.6775,0.6773,0.67745,876900011.0
2007-06-07 05:13:00,0.67745,0.6775,0.6774,0.6774,449599994.0
2007-06-07 05:14:00,0.6774,0.67745,0.6774,0.67745,129699998.0
2007-06-07 05:15:00,0.67745,0.67745,0.67745,0.67745,15200000.0
2007-06-07 05:16:00,0.67745,0.67745,0.6774,0.6774,100400003.0
2007-06-07 05:17:00,0.67745,0.6775,0.67745,0.6775,96100000.0
2007-06-07 05:18:00,0.6775,0.6775,0.6775,0.6775,117800001.0
2007-06-07 05:19:00,0.6775,0.6775,0.67745,0.67745,139000000.0
2007-06-07 05:20:00,0.6775,0.6775,0.67745,0.67745,154500002.0
2007-06-07 05:21:00,0.6775,0.6775,0.67745,0.67745,275900004.0
2007-06-07 05:22:00,0.6775,0.6775,0.6775,0.6775,252900000.0
2007-06-07 05:23:00,0.6775,0.6775,0.6775,0.6775,23200000.0
2007-06-07 05:24:00,0.6775,0.6775,0.6775,0.6775,33600000.0
2007-06-07 05:25:00,0.6775,0.6775,0.6775,0.6775,20800000.0
2007-06-07 05:26:00,0.6775,0.6775,0.6775,0.6775,36000000.0
2007-06-07 05:27:00,0.6775,0.6775,0.67745,0.6775,317600007.0
2007-06-07 05:28:00,0.67755,0.67755,0.6775,0.67755,434200000.0
2007-06-07 05:29:00,0.67755,0.6776,0.6775,0.6775,283699995.0
2007-06-07 05:30:00,0.6776,0.6776,0.6775,0.6775,387000000.0
2007-06-07 05:31:00,0.67755,0.6776,0.67755,0.6776,199899998.0
2007-06-07 05:32:00,0.6776,0.6776,0.6776,0.6776,64499998.0
2007-06-07 05:33:00,0.6776,0.6776,0.6776,0.6776,286399999.0
2007-06-07 05:34:00,0.6776,0.6776,0.6776,0.6776,286899989.0
2007-06-07 05:35:00,0.6776,0.6776,0.6776,0.6776,19900000.0
2007-06-07 05:36:00,0.6776,0.6776,0.6776,0.6776,140299996.0
2007-06-07 05:37:00,0.6774,0.67745,0.67738,0.67745,420000000.0
2007-06-07 05:38:00,0.67743,0.67753,0.6773,0.6773,305099998.0
2007-06-07 05:39:00,0.67738,0.67745,0.67738,0.67738,1084800003.0
2007-06-07 05:40:00,0.6776,0.6776,0.67755,0.6776,317099992.0
2007-06-07 05:41:00,0.6776,0.6776,0.67755,0.67755,48600000.0
2007-06-07 05:42:00,0.6776,0.6776,0.67755,0.67755,109899997.0
2007-06-07 05:43:00,0.67755,0.67755,0.6775,0.6775,352999998.0
2007-06-07 05:44:00,0.6775,0.6775,0.6775,0.6775,143400001.0
2007-06-07 05:45:00,0.6775,0.6775,0.6775,0.6775,47000000.0
2007-06-07 05:46:00,0.6775,0.6775,0.67745,0.6775,344100001.0
2007-06-07 05:47:00,0.6775,0.6775,0.6775,0.6775,291899995.0
2007-06-07 05:48:00,0.6775,0.6775,0.67745,0.67745,163500004.0
2007-06-07 05:49:00,0.6775,0.6775,0.67745,0.6775,220500002.0
2007-06-07 05:50:00,0.6775,0.67755,0.6775,0.6775,157999998.0
2007-06-07 05:51:00,0.6775,0.67755,0.67745,0.6775,732700002.0
2007-06-07 05:52:00,0.6775,0.67755,0.6775,0.6775,340599998.0
2007-06-07 05:53:00,0.6775,0.6776,0.6775,0.6776,255000003.0
2007-06-07 05:54:00,0.6776,0.6776,0.6775,0.6775,123899998.0
2007-06-07 05:55:00,0.67755,0.67755,0.67755,0.67755,107700000.0
2007-06-07 05:56:00,0.67755,0.67755,0.67755,0.67755,36000000.0
2007-06-07 05:57:00,0.67755,0.6776,0.67755,0.6776,209499996.0
2007-06-07 05:58:00,0.6776,0.6776,0.6776,0.6776,71700001.0
2007-06-07 05:59:00,0.6776,0.6776,0.6776,0.6776,215300002.0
2007-06-07 06:00:00,0.6776,0.6776,0.6776,0.6776,72500001.0
2007-06-07 06:01:00,0.6776,0.6776,0.6776,0.6776,157700002.0
2007-06-07 06:02:00,0.6776,0.6776,0.6776,0.6776,160999995.0
2007-06-07 06:03:00,0.6776,0.6776,0.6776,0.6776,29500000.0
2007-06-07 06:04:00,0.6776,0.6776,0.6776,0.6776,218599995.0
2007-06-07 06:05:00,0.6776,0.6776,0.67755,0.67755,223100000.0
2007-06-07 06:06:00,0.6776,0.6776,0.6776,0.6776,101899999.0
2007-06-07 06:07:00,0.6776,0.6776,0.6775,0.6776,145500000.0
2007-06-07 06:08:00,0.6776,0.6776,0.67755,0.67755,117999997.0
2007-06-07 06:09:00,0.6776,0.6776,0.6775,0.6775,296599999.0
2007-06-07 06:10:00,0.67755,0.67755,0.6774,0.6774,813399988.0
2007-06-07 06:11:00,0.6774,0.67755,0.6774,0.67745,701999996.0
2007-06-07 06:12:00,0.67745,0.6775,0.6774,0.6774,592799979.0
2007-06-07 06:13:00,0.6774,0.6774,0.6773,0.6774,555800009.0
2007-06-07 06:14:00,0.6774,0.6774,0.67735,0.67735,289400002.0
2007-06-07 06:15:00,0.67735,0.6774,0.67735,0.67735,619100001.0
2007-06-07 06:16:00,0.67735,0.6775,0.67735,0.6775,681000000.0
2007-06-07 06:17:00,0.6775,0.67755,0.67745,0.67755,615600007.0
2007-06-07 06:18:00,0.67755,0.6776,0.67755,0.67755,52800000.0
2007-06-07 06:19:00,0.67755,0.67755,0.6774,0.6774,1031299999.0
2007-06-07 06:20:00,0.6774,0.67745,0.6774,0.67745,848300013.0
2007-06-07 06:21:00,0.67745,0.6775,0.6774,0.67745,296299999.0
2007-06-07 06:22:00,0.67745,0.6775,0.6774,0.67745,767400005.0
2007-06-07 06:23:00,0.67745,0.67755,0.67745,0.6775,791699993.0
2007-06-07 06:24:00,0.6775,0.6775,0.67745,0.6775,262799998.0
2007-06-07 06:25:00,0.67745,0.6775,0.67745,0.6775,1166100017.0
2007-06-07 06:26:00,0.67745,0.6775,0.67745,0.6775,398800003.0
2007-06-07 06:27:00,0.6775,0.6775,0.67745,0.6775,587800012.0
2007-06-07 06:28:00,0.6775,0.6775,0.6775,0.6775,118700001.0
2007-06-07 06:29:00,0.6775,0.6775,0.67745,0.67745,275200005.0
2007-06-07 06:30:00,0.6775,0.6775,0.67745,0.6775,309700005.0
2007-06-07 06:31:00,0.67745,0.6775,0.67745,0.6775,333200001.0
2007-06-07 06:32:00,0.6775,0.6775,0.67745,0.6775,90899999.0
2007-06-07 06:33:00,0.6775,0.6775,0.6775,0.6775,71700001.0
2007-06-07 06:34:00,0.6775,0.6775,0.6775,0.6775,148200006.0
2007-06-07 06:35:00,0.6775,0.6775,0.6775,0.6775,227200007.0
2007-06-07 06:36:00,0.6775,0.6775,0.67745,0.6775,78800001.0
2007-06-07 06:37:00,0.6775,0.6775,0.67745,0.6775,120400002.0
2007-06-07 06:38:00,0.6775,0.6775,0.67745,0.6775,233400004.0
2007-06-07 06:39:00,0.6775,0.6775,0.6774,0.6775,567299999.0
2007-06-07 06:40:00,0.6775,0.6775,0.67745,0.67745,81400001.0
2007-06-07 06:41:00,0.6775,0.6775,0.6775,0.6775,4800000.0
2007-06-07 06:42:00,0.6775,0.6775,0.6775,0.6775,157800003.0
2007-06-07 06:43:00,0.6775,0.6775,0.6775,0.6775,190600000.0
2007-06-07 06:44:00,0.6775,0.6775,0.6775,0.6775,94000000.0
2007-06-07 06:45:00,0.6775,0.6775,0.67745,0.67745,327000000.0
2007-06-07 06:46:00,0.67745,0.67755,0.67745,0.6775,242999996.0
2007-06-07 06:47:00,0.67755,0.67755,0.67755,0.67755,36800000.0
2007-06-07 06:48:00,0.6775,0.6775,0.6775,0.6775,91699999.0
2007-06-07 06:49:00,0.6775,0.67755,0.6775,0.6775,283499996.0
2007-06-07 06:50:00,0.6775,0.6776,0.6775,0.6776,513899993.0
2007-06-07 06:51:00,0.6776,0.6776,0.67755,0.6776,315599997.0
2007-06-07 06:52:00,0.6776,0.67765,0.6776,0.6776,80600000.0
2007-06-07 06:53:00,0.67757,0.67757,0.67746,0.67747,1361999990.0
2007-06-07 06:54:00,0.6776,0.6776,0.6775,0.67755,448099998.0
2007-06-07 06:55:00,0.67755,0.6776,0.67755,0.6776,414099997.0
2007-06-07 06:56:00,0.6776,0.6777,0.6776,0.6777,895399991.0
2007-06-07 06:57:00,0.6777,0.6777,0.6777,0.6777,38400000.0
2007-06-07 06:58:00,0.6777,0.6777,0.67755,0.67755,1373599987.0
2007-06-07 06:59:00,0.67755,0.6777,0.67755,0.6776,1093699989.0
2007-06-07 07:00:00,0.6776,0.6776,0.6776,0.6776,540799999.0
2007-06-07 07:01:00,0.67755,0.6776,0.67755,0.6776,607700001.0
2007-06-07 07:02:00,0.6776,0.6776,0.67755,0.6776,831199989.0
2007-06-07 07:03:00,0.6776,0.6776,0.67755,0.6776,724100000.0
2007-06-07 07:04:00,0.6776,0.6776,0.6776,0.6776,196800000.0
2007-06-07 07:06:00,0.6776,0.6776,0.67755,0.6776,76000000.0
2007-06-07 07:07:00,0.6776,0.6776,0.67755,0.67755,5600000.0
2007-06-07 07:08:00,0.67755,0.6776,0.67755,0.67755,107200001.0
2007-06-07 07:09:00,0.67755,0.6776,0.67755,0.67755,118400000.0
2007-06-07 07:10:00,0.67755,0.67755,0.67755,0.67755,12800000.0
2007-06-07 07:11:00,0.67755,0.67755,0.67755,0.67755,23200000.0
2007-06-07 07:12:00,0.67755,0.6776,0.6775,0.67755,253400010.0
2007-06-07 07:13:00,0.6776,0.6776,0.67755,0.67755,120000000.0
2007-06-07 07:14:00,0.6776,0.6776,0.67755,0.67755,72000000.0
2007-06-07 07:15:00,0.6776,0.6776,0.67755,0.6776,62400000.0
2007-06-07 07:16:00,0.6776,0.6776,0.6775,0.6776,190100007.0
2007-06-07 07:17:00,0.6776,0.6776,0.6776,0.6776,130599994.0
2007-06-07 07:18:00,0.6776,0.6776,0.67755,0.67755,12800000.0
2007-06-07 07:19:00,0.6776,0.6776,0.67755,0.6776,583200008.0
2007-06-07 07:20:00,0.6776,0.6776,0.6776,0.6776,377100008.0
2007-06-07 07:21:00,0.6776,0.6776,0.67755,0.67755,1147900007.0
2007-06-07 07:22:00,0.67755,0.6776,0.6775,0.67755,391200000.0
2007-06-07 07:23:00,0.6776,0.6776,0.6776,0.6776,86100003.0
2007-06-07 07:24:00,0.6776,0.6776,0.6776,0.6776,104500003.0
2007-06-07 07:25:00,0.6776,0.6776,0.67755,0.67755,184499997.0
2007-06-07 07:26:00,0.6776,0.6776,0.67755,0.6776,175499996.0
2007-06-07 07:27:00,0.6776,0.6776,0.67755,0.67755,208799999.0
2007-06-07 07:28:00,0.67755,0.67755,0.6775,0.67755,53500000.0
2007-06-07 07:29:00,0.67755,0.67755,0.67745,0.6775,762400002.0
2007-06-07 07:30:00,0.6775,0.67755,0.6775,0.6775,306400016.0
2007-06-07 07:31:00,0.6775,0.6776,0.6775,0.6776,309700008.0
2007-06-07 07:32:00,0.6776,0.6776,0.67755,0.67755,93400002.0
2007-06-07 07:33:00,0.67755,0.67755,0.67755,0.67755,48000000.0
2007-06-07 07:34:00,0.67755,0.67755,0.67745,0.67755,250600000.0
2007-06-07 07:35:00,0.67755,0.67755,0.67745,0.6775,358499998.0
2007-06-07 07:36:00,0.6775,0.67755,0.6775,0.67755,47800000.0
2007-06-07 07:37:00,0.67755,0.67755,0.67755,0.67755,19200000.0
2007-06-07 07:38:00,0.67755,0.67755,0.67755,0.67755,21600000.0
2007-06-07 07:39:00,0.6776,0.6776,0.6775,0.6775,281200000.0
2007-06-07 07:40:00,0.67755,0.67755,0.6775,0.67755,209800000.0
2007-06-07 07:41:00,0.6775,0.67755,0.67745,0.6775,123199999.0
2007-06-07 07:42:00,0.6775,0.6775,0.6774,0.67745,479799996.0
2007-06-07 07:43:00,0.67745,0.67745,0.67745,0.67745,33600000.0
2007-06-07 07:44:00,0.67745,0.67745,0.6774,0.6774,160299998.0
2007-06-07 07:45:00,0.67745,0.67745,0.67735,0.67735,551000000.0
2007-06-07 07:46:00,0.6774,0.67745,0.6774,0.6774,143500001.0
2007-06-07 07:47:00,0.67745,0.67745,0.6774,0.6774,241300001.0
2007-06-07 07:48:00,0.6774,0.6774,0.67735,0.67735,37600000.0
2007-06-07 07:49:00,0.67735,0.6774,0.67735,0.6774,134400000.0
2007-06-07 07:50:00,0.6774,0.6774,0.67735,0.67735,230699999.0
2007-06-07 07:51:00,0.6774,0.6774,0.67735,0.67735,117300000.0
2007-06-07 07:52:00,0.6774,0.6774,0.6774,0.6774,210399998.0
2007-06-07 07:53:00,0.6774,0.6774,0.6774,0.6774,76000000.0
2007-06-07 07:54:00,0.6774,0.6774,0.6773,0.6773,575700005.0
2007-06-07 07:55:00,0.67735,0.6774,0.67735,0.6774,508699991.0
2007-06-07 07:56:00,0.6774,0.67745,0.67735,0.6774,756500004.0
2007-06-07 07:57:00,0.67745,0.6775,0.67735,0.67745,1102000004.0
2007-06-07 07:58:00,0.67745,0.6775,0.67735,0.6775,257500006.0
2007-06-07 07:59:00,0.6775,0.6775,0.6774,0.6774,316900006.0
2007-06-07 08:00:00,0.6774,0.67755,0.6774,0.6775,1365199994.0
2007-06-07 08:01:00,0.6775,0.6776,0.67745,0.6776,1153300004.0
2007-06-07 08:02:00,0.6776,0.6776,0.6775,0.6775,1349499989.0
2007-06-07 08:03:00,0.6776,0.6776,0.6776,0.6776,384799991.0
2007-06-07 08:04:00,0.6776,0.6776,0.67745,0.6776,1830899977.0
2007-06-07 08:05:00,0.6776,0.6776,0.6776,0.6776,567199995.0
2007-06-07 08:06:00,0.6776,0.6776,0.67745,0.6775,1080800002.0
2007-06-07 08:07:00,0.6776,0.6776,0.67745,0.67755,550500000.0
2007-06-07 08:08:00,0.67755,0.67755,0.6775,0.6775,867799990.0
2007-06-07 08:09:00,0.6775,0.6775,0.67745,0.67745,497099986.0
2007-06-07 08:10:00,0.6775,0.6775,0.6775,0.6775,271999992.0
2007-06-07 08:11:00,0.6775,0.6776,0.67745,0.67745,508799999.0
2007-06-07 08:12:00,0.67745,0.6776,0.67745,0.67755,1373599989.0
2007-06-07 08:13:00,0.6776,0.6776,0.67745,0.6775,276500002.0
2007-06-07 08:14:00,0.6775,0.6775,0.6775,0.6775,609699998.0
2007-06-07 08:15:00,0.6775,0.6776,0.6775,0.6776,728200004.0
2007-06-07 08:16:00,0.6776,0.6776,0.6775,0.6775,1044800000.0
2007-06-07 08:17:00,0.6775,0.6775,0.6774,0.6774,990699978.0
2007-06-07 08:18:00,0.6774,0.6774,0.6774,0.6774,1277599976.0
2007-06-07 08:19:00,0.6774,0.6775,0.6774,0.67745,418199997.0
2007-06-07 08:20:00,0.6775,0.6775,0.67745,0.67745,470899997.0
2007-06-07 08:21:00,0.67745,0.6775,0.67735,0.67735,1095400020.0
2007-06-07 08:22:00,0.6774,0.6774,0.67735,0.6774,1649500007.0
2007-06-07 08:23:00,0.6774,0.6775,0.6774,0.6774,454800006.0
2007-06-07 08:24:00,0.6774,0.6775,0.67735,0.6775,374000000.0
2007-06-07 08:25:00,0.6774,0.6775,0.67735,0.6775,353100003.0
2007-06-07 08:26:00,0.6775,0.6775,0.6774,0.6774,476500002.0
2007-06-07 08:27:00,0.6774,0.6775,0.67735,0.67745,569100001.0
2007-06-07 08:28:00,0.6775,0.6775,0.67745,0.6775,251400001.0
2007-06-07 08:29:00,0.6775,0.6775,0.6775,0.6775,83200000.0
2007-06-07 08:30:00,0.6775,0.6775,0.6774,0.6774,303100004.0
2007-06-07 08:31:00,0.6774,0.6774,0.6774,0.6774,746599978.0
2007-06-07 08:32:00,0.67735,0.6775,0.67735,0.6775,874499989.0
2007-06-07 08:33:00,0.6775,0.6775,0.67745,0.6775,325899995.0
2007-06-07 08:34:00,0.67737,0.67742,0.67737,0.67737,137100001.0
2007-06-07 08:35:00,0.6775,0.6775,0.67735,0.67735,1298200002.0
2007-06-07 08:36:00,0.6774,0.6774,0.67735,0.6774,284000003.0
2007-06-07 08:37:00,0.6774,0.6774,0.67735,0.6774,784499995.0
2007-06-07 08:38:00,0.6774,0.6774,0.67735,0.67735,131300001.0
2007-06-07 08:39:00,0.6774,0.6774,0.6774,0.6774,275099992.0
2007-06-07 08:40:00,0.67735,0.6774,0.67735,0.6774,1400799986.0
2007-06-07 08:41:00,0.6774,0.6774,0.6773,0.6774,1272699996.0
2007-06-07 08:42:00,0.6774,0.6774,0.6774,0.6774,1272699996.0
2007-06-07 08:43:00,0.6774,0.6775,0.67735,0.6775,1438299996.0
2007-06-07 08:44:00,0.6774,0.6775,0.6773,0.6773,637599992.0
2007-06-07 08:45:00,0.6774,0.6774,0.67735,0.67735,637599992.0
2007-06-07 08:46:00,0.67735,0.6774,0.67735,0.6774,259899992.0
2007-06-07 08:47:00,0.6774,0.6774,0.6773,0.6774,793499976.0
2007-06-07 08:48:00,0.6774,0.6774,0.6773,0.6773,1748399987.0
2007-06-07 08:49:00,0.6774,0.6774,0.6773,0.6773,1916899986.0
2007-06-07 08:50:00,0.6773,0.6774,0.6773,0.67735,657499991.0
2007-06-07 08:51:00,0.67735,0.6774,0.67735,0.6774,366900000.0
2007-06-07 08:52:00,0.6774,0.6774,0.6773,0.6773,1785999991.0
2007-06-07 08:53:00,0.6773,0.6773,0.6772,0.6773,782199989.0
2007-06-07 08:54:00,0.6773,0.6773,0.6773,0.6773,433499995.0
2007-06-07 08:55:00,0.6773,0.6774,0.6773,0.6773,2000600011.0
2007-06-07 08:56:00,0.6773,0.6773,0.67725,0.6773,758700010.0
2007-06-07 08:57:00,0.6773,0.6774,0.6773,0.67735,1110699993.0
2007-06-07 08:58:00,0.67735,0.6774,0.67735,0.6774,131699997.0
2007-06-07 08:59:00,0.67735,0.6774,0.67725,0.6774,1802000000.0
2007-06-07 09:00:00,0.6774,0.6775,0.6774,0.6775,1123500013.0
2007-06-07 09:01:00,0.6775,0.6775,0.6774,0.6775,2024700008.0
2007-06-07 09:02:00,0.6774,0.6775,0.6774,0.6775,2024700008.0
2007-06-07 09:03:00,0.6774,0.6775,0.6774,0.6775,2024700008.0
2007-06-07 09:04:00,0.6774,0.6776,0.6773,0.6774,2024700008.0
2007-06-07 09:05:00,0.6773,0.6774,0.6773,0.6774,2024700008.0
2007-06-07 09:06:00,0.6773,0.6774,0.6773,0.6774,2024700008.0
2007-06-07 09:07:00,0.6774,0.67745,0.67735,0.67745,2024700008.0
2007-06-07 09:08:00,0.67745,0.6775,0.6774,0.6774,223299996.0
2007-06-07 09:09:00,0.6774,0.67745,0.6774,0.6774,1883300003.0
2007-06-07 09:10:00,0.6774,0.6774,0.6772,0.6773,683999997.0
2007-06-07 09:11:00,0.67725,0.6773,0.6772,0.6772,683999997.0
2007-06-07 09:12:00,0.6773,0.6773,0.6772,0.6772,1388099988.0
2007-06-07 09:13:00,0.6769,0.6771,0.6769,0.6771,1388099988.0
2007-06-07 09:14:00,0.6771,0.6773,0.67705,0.6773,1388099988.0
2007-06-07 09:15:00,0.6773,0.6773,0.6772,0.6773,1632699984.0
2007-06-07 09:16:00,0.6773,0.67735,0.67725,0.67735,1632699984.0
2007-06-07 09:18:00,0.6773,0.67735,0.67725,0.67735,864200002.0
2007-06-07 09:19:00,0.67735,0.67735,0.67725,0.67735,612100005.0
2007-06-07 09:20:00,0.67735,0.6774,0.67725,0.6773,1133499999.0
2007-06-07 09:21:00,0.6772,0.6772,0.6772,0.6772,2078100012.0
2007-06-07 09:22:00,0.6772,0.6773,0.67715,0.6772,2078100012.0
2007-06-07 09:23:00,0.6771,0.6771,0.677,0.677,1975499975.0
2007-06-07 09:24:00,0.6769,0.677,0.6769,0.6769,1975499975.0
2007-06-07 09:25:00,0.677,0.6771,0.67695,0.6771,1975499975.0
2007-06-07 09:26:00,0.677,0.6772,0.677,0.6772,2016499995.0
2007-06-07 09:27:00,0.6773,0.6773,0.6772,0.6773,2016499995.0
2007-06-07 09:28:00,0.6773,0.6773,0.67715,0.6773,2016499995.0
2007-06-07 09:29:00,0.6773,0.67735,0.67725,0.67735,890499997.0
2007-06-07 09:30:00,0.6773,0.6774,0.6773,0.6774,827900000.0
2007-06-07 09:31:00,0.67735,0.67745,0.67735,0.6774,1718600015.0
2007-06-07 09:32:00,0.67735,0.6774,0.67735,0.6774,766399993.0
2007-06-07 09:33:00,0.6774,0.67745,0.67735,0.6774,800100000.0
2007-06-07 09:34:00,0.67745,0.6775,0.67745,0.67745,49600000.0
2007-06-07 09:35:00,0.67745,0.6775,0.6774,0.67745,257300000.0
2007-06-07 09:36:00,0.67745,0.67745,0.6774,0.67745,904100005.0
2007-06-07 09:37:00,0.6774,0.67745,0.6774,0.67745,1589299988.0
2007-06-07 09:38:00,0.6774,0.67745,0.67735,0.67735,796699996.0
2007-06-07 09:39:00,0.67735,0.67745,0.67735,0.6774,834899997.0
2007-06-07 09:40:00,0.6774,0.6774,0.67735,0.67735,394899995.0
2007-06-07 09:41:00,0.6774,0.6774,0.67735,0.6774,684899999.0
2007-06-07 09:42:00,0.6774,0.6774,0.67735,0.6774,291699997.0
2007-06-07 09:43:00,0.6774,0.67745,0.6774,0.67745,1430100002.0
2007-06-07 09:44:00,0.6775,0.6775,0.6774,0.6774,2080799990.0
2007-06-07 09:45:00,0.6774,0.6774,0.6773,0.6774,2080799990.0
2007-06-07 09:46:00,0.6774,0.6774,0.6773,0.6774,150500002.0
2007-06-07 09:47:00,0.6774,0.6774,0.67725,0.6773,1697099992.0
2007-06-07 09:49:00,0.6773,0.6773,0.67725,0.6773,2069000008.0
2007-06-07 09:50:00,0.6773,0.6773,0.67725,0.67725,602899988.0
2007-06-07 09:51:00,0.67725,0.6773,0.6772,0.6773,689499999.0
2007-06-07 09:52:00,0.6773,0.6773,0.67725,0.6773,810599986.0
2007-06-07 09:53:00,0.6773,0.6773,0.67725,0.6773,905100010.0
2007-06-07 09:54:00,0.6774,0.6774,0.6773,0.6773,336599997.0
2007-06-07 09:55:00,0.6773,0.67735,0.6773,0.67735,336599997.0
2007-06-07 09:56:00,0.6773,0.6774,0.6773,0.6774,361400001.0
2007-06-07 09:57:00,0.6774,0.6774,0.6774,0.6774,1353099997.0
2007-06-07 09:59:00,0.6774,0.6774,0.6773,0.67735,1353099997.0
2007-06-07 10:00:00,0.67735,0.6774,0.67725,0.67735,1633900007.0
2007-06-07 10:01:00,0.6774,0.6774,0.6774,0.6774,20800000.0
2007-06-07 10:02:00,0.6774,0.6774,0.67735,0.6774,1073499998.0
2007-06-07 10:03:00,0.6773,0.6774,0.6773,0.6773,1364699989.0
2007-06-07 10:04:00,0.6774,0.6774,0.6774,0.6774,1364699989.0
2007-06-07 10:05:00,0.67735,0.6774,0.67735,0.6774,1862199988.0
2007-06-07 10:06:00,0.6774,0.67745,0.6774,0.67745,933399999.0
2007-06-07 10:07:00,0.67745,0.67745,0.6774,0.6774,1348200003.0
2007-06-07 10:08:00,0.6774,0.6774,0.67735,0.6774,894000001.0
2007-06-07 10:09:00,0.6774,0.6774,0.6774,0.6774,1319299999.0
2007-06-07 10:10:00,0.6774,0.6774,0.6773,0.6774,1357899995.0
2007-06-07 10:11:00,0.6774,0.6774,0.6774,0.6774,1172300007.0
2007-06-07 10:12:00,0.6774,0.6774,0.6773,0.6773,854899999.0
2007-06-07 10:13:00,0.6772,0.6773,0.6772,0.6773,1209200006.0
2007-06-07 10:14:00,0.6774,0.6774,0.6773,0.6773,1209200006.0
2007-06-07 10:15:00,0.6774,0.6774,0.67735,0.67735,1209200006.0
2007-06-07 10:16:00,0.67735,0.6774,0.67735,0.6774,1052699973.0
2007-06-07 10:17:00,0.6774,0.6774,0.67735,0.6774,801400005.0
2007-06-07 10:18:00,0.6774,0.67755,0.67735,0.67755,2048900004.0
2007-06-07 10:19:00,0.6774,0.6775,0.6774,0.6775,1068099990.0
2007-06-07 10:20:00,0.67755,0.67765,0.6775,0.67765,1068099990.0
2007-06-07 10:21:00,0.67765,0.67775,0.6776,0.6777,1960400008.0
2007-06-07 10:22:00,0.6776,0.6777,0.6776,0.6777,893199989.0
2007-06-07 10:24:00,0.6776,0.6777,0.6776,0.6777,893199989.0
2007-06-07 10:25:00,0.6777,0.6777,0.67765,0.6777,893199989.0
2007-06-07 10:26:00,0.6777,0.6778,0.6776,0.6778,744500003.0
2007-06-07 10:27:00,0.6777,0.67775,0.6777,0.67775,744500003.0
2007-06-07 10:28:00,0.6777,0.6778,0.6777,0.67775,1835600012.0
2007-06-07 10:29:00,0.67775,0.6778,0.6777,0.6778,913199994.0
2007-06-07 10:30:00,0.6778,0.6778,0.6777,0.6777,1221900004.0
2007-06-07 10:31:00,0.6778,0.6778,0.6777,0.6777,1221900004.0
2007-06-07 10:32:00,0.6778,0.6778,0.6778,0.6778,1221900004.0
2007-06-07 10:33:00,0.6777,0.6778,0.6777,0.6778,1221900004.0
2007-06-07 10:34:00,0.6779,0.6779,0.67775,0.67785,1221900004.0
2007-06-07 10:35:00,0.6778,0.6779,0.67775,0.67785,966099999.0
2007-06-07 10:36:00,0.67785,0.67795,0.67785,0.67785,758000007.0
2007-06-07 10:37:00,0.67785,0.6779,0.67775,0.6779,1145699992.0
2007-06-07 10:38:00,0.6779,0.6779,0.6778,0.6778,867799998.0
2007-06-07 10:39:00,0.6778,0.6778,0.6778,0.6778,355199996.0
2007-06-07 10:40:00,0.6778,0.67785,0.67775,0.6778,1465799992.0
2007-06-07 10:41:00,0.67775,0.6779,0.67775,0.67775,806600001.0
2007-06-07 10:42:00,0.6777,0.6778,0.6777,0.6777,591199997.0
2007-06-07 10:43:00,0.6778,0.6778,0.6778,0.6778,591199997.0
2007-06-07 10:44:00,0.6778,0.6778,0.6776,0.67765,1355999995.0
2007-06-07 10:45:00,0.6777,0.6777,0.67765,0.67765,728300002.0
2007-06-07 10:46:00,0.6777,0.6777,0.67765,0.6777,620300000.0
2007-06-07 10:47:00,0.6777,0.6778,0.6777,0.6778,1649000003.0
2007-06-07 10:48:00,0.6776,0.6777,0.6776,0.6777,1747099967.0
2007-06-07 10:49:00,0.6776,0.6777,0.6776,0.6776,1747099967.0
2007-06-07 10:51:00,0.67765,0.6777,0.67765,0.67765,1747099967.0
2007-06-07 10:52:00,0.6777,0.6777,0.6776,0.6777,967300001.0
2007-06-07 10:53:00,0.6777,0.67775,0.67765,0.67775,967300001.0
2007-06-07 10:54:00,0.6777,0.6778,0.6777,0.6778,758200006.0
2007-06-07 10:55:00,0.6778,0.6778,0.6777,0.6777,260999997.0
2007-06-07 10:56:00,0.6776,0.6776,0.6776,0.6776,1410499997.0
2007-06-07 10:57:00,0.6776,0.6777,0.6776,0.6776,1410499997.0
2007-06-07 10:59:00,0.6776,0.6776,0.67755,0.6776,942600004.0
2007-06-07 11:00:00,0.6776,0.6776,0.67745,0.67745,1743699999.0
2007-06-07 11:02:00,0.6774,0.6774,0.67735,0.67735,1807799963.0
2007-06-07 11:03:00,0.67735,0.67745,0.67735,0.6774,1111999992.0
2007-06-07 11:04:00,0.6773,0.6774,0.6773,0.6773,524799998.0
2007-06-07 11:05:00,0.6774,0.6774,0.67735,0.67735,524799998.0
2007-06-07 11:06:00,0.67735,0.6774,0.67735,0.6774,1407100006.0
2007-06-07 11:07:00,0.6774,0.6774,0.6774,0.6774,1364300015.0
2007-06-07 11:08:00,0.6773,0.6773,0.6772,0.6773,1677200003.0
2007-06-07 11:09:00,0.6773,0.6774,0.67725,0.6773,1677200003.0
2007-06-07 11:10:00,0.6773,0.6774,0.6773,0.6774,649199980.0
2007-06-07 11:11:00,0.6774,0.6775,0.6774,0.6775,1079799996.0
2007-06-07 11:12:00,0.6775,0.6775,0.67735,0.6774,1199399988.0
2007-06-07 11:13:00,0.67735,0.67745,0.67735,0.6774,1698399995.0
2007-06-07 11:14:00,0.6774,0.67745,0.67735,0.67735,1226400001.0
2007-06-07 11:15:00,0.67735,0.6774,0.67735,0.6774,545900006.0
2007-06-07 11:16:00,0.67735,0.6774,0.67735,0.6774,504900002.0
2007-06-07 11:17:00,0.6774,0.6774,0.67735,0.67735,588399995.0
2007-06-07 11:18:00,0.67735,0.6774,0.67735,0.6774,1618699985.0
2007-06-07 11:19:00,0.6774,0.6774,0.6773,0.6773,608300000.0
2007-06-07 11:20:00,0.6772,0.6772,0.6771,0.6772,1027000010.0
2007-06-07 11:21:00,0.6773,0.6773,0.6772,0.6772,1027000010.0
2007-06-07 11:22:00,0.6773,0.6774,0.6772,0.6774,1027000010.0
2007-06-07 11:23:00,0.6774,0.6774,0.6774,0.6774,1027000010.0
2007-06-07 11:24:00,0.6774,0.6774,0.6773,0.6773,593600000.0
2007-06-07 11:25:00,0.67735,0.6774,0.6773,0.6773,470700007.0
2007-06-07 11:26:00,0.6773,0.67745,0.6773,0.67745,466900001.0
2007-06-07 11:27:00,0.6774,0.67745,0.67735,0.6774,1113199982.0
2007-06-07 11:28:00,0.6774,0.6774,0.6774,0.6774,177300000.0
2007-06-07 11:29:00,0.6774,0.6774,0.67735,0.67735,188000000.0
2007-06-07 11:30:00,0.6774,0.6774,0.67735,0.67735,22400000.0
2007-06-07 11:31:00,0.6773,0.6773,0.67725,0.6773,557199993.0
2007-06-07 11:32:00,0.6773,0.6773,0.6773,0.6773,54400000.0
2007-06-07 11:33:00,0.6773,0.6773,0.67725,0.67725,66400000.0
2007-06-07 11:34:00,0.67725,0.67725,0.67725,0.67725,3200000.0
2007-06-07 11:36:00,0.6771,0.6772,0.6771,0.6771,628300000.0
2007-06-07 11:37:00,0.6772,0.6772,0.6771,0.6771,628300000.0
2007-06-07 11:38:00,0.6772,0.6773,0.6772,0.67725,628300000.0
2007-06-07 11:39:00,0.6773,0.6773,0.6773,0.6773,469499996.0
2007-06-07 11:40:00,0.6773,0.6773,0.67725,0.6773,1497300007.0
2007-06-07 11:41:00,0.6772,0.6773,0.6772,0.6773,1666000021.0
2007-06-07 11:42:00,0.6772,0.6773,0.6772,0.6773,1666000021.0
2007-06-07 11:43:00,0.6773,0.6775,0.6773,0.6774,1666000021.0
2007-06-07 11:44:00,0.6774,0.6775,0.67735,0.6775,1097099999.0
2007-06-07 11:45:00,0.6775,0.6775,0.6774,0.67745,559099993.0
2007-06-07 11:46:00,0.6775,0.67755,0.67745,0.6775,1767199997.0
2007-06-07 11:47:00,0.6775,0.6775,0.67735,0.6774,2005699990.0
2007-06-07 11:48:00,0.6774,0.67745,0.67735,0.6774,2026599993.0
2007-06-07 11:50:00,0.6775,0.6775,0.67745,0.67745,118400000.0
2007-06-07 11:51:00,0.67745,0.6775,0.67735,0.6774,1820800016.0
2007-06-07 11:52:00,0.67735,0.67735,0.67725,0.6773,2134000017.0
2007-06-07 11:53:00,0.6773,0.6773,0.6772,0.6773,673899993.0
2007-06-07 11:54:00,0.6773,0.6775,0.67725,0.6775,1610500014.0
2007-06-07 11:55:00,0.6774,0.6775,0.6774,0.6774,1265600009.0
2007-06-07 11:56:00,0.6773,0.6775,0.6772,0.6774,1265600009.0
2007-06-07 11:57:00,0.6773,0.6774,0.6773,0.6774,1265600009.0
2007-06-07 11:58:00,0.6774,0.6774,0.67735,0.6774,1265600009.0
2007-06-07 11:59:00,0.6774,0.6774,0.67725,0.6773,2032199986.0
2007-06-07 12:00:00,0.67725,0.67745,0.67725,0.6774,2104800001.0
2007-06-07 12:01:00,0.67745,0.6775,0.67735,0.67745,880699995.0
2007-06-07 12:02:00,0.67745,0.67745,0.67735,0.6774,1364900003.0
2007-06-07 12:03:00,0.6774,0.6774,0.67735,0.67735,211100001.0
2007-06-07 12:04:00,0.67735,0.67735,0.67725,0.6773,823500010.0
2007-06-07 12:05:00,0.6773,0.67735,0.6772,0.6773,1403499974.0
2007-06-07 12:06:00,0.6772,0.6772,0.6772,0.6772,1506300009.0
2007-06-07 12:07:00,0.6772,0.6773,0.67715,0.6773,1506300009.0
2007-06-07 12:08:00,0.6773,0.6773,0.6772,0.6773,1334299995.0
2007-06-07 12:10:00,0.6772,0.6773,0.6772,0.6773,1334299995.0
2007-06-07 12:11:00,0.6772,0.6773,0.6772,0.6773,1334299995.0
2007-06-07 12:12:00,0.6773,0.6774,0.67725,0.6774,1334299995.0
2007-06-07 12:13:00,0.6774,0.6774,0.6774,0.6774,462200001.0
2007-06-07 12:14:00,0.6774,0.6775,0.6774,0.6775,1437399992.0
2007-06-07 12:15:00,0.6776,0.6776,0.6773,0.6773,1437399992.0
2007-06-07 12:16:00,0.6772,0.6773,0.6772,0.6772,1437399992.0
2007-06-07 12:17:00,0.6773,0.6773,0.6771,0.6771,1437399992.0
2007-06-07 12:18:00,0.67715,0.67735,0.67715,0.67735,1437399992.0
2007-06-07 12:19:00,0.6774,0.6776,0.6774,0.6776,1101999994.0
2007-06-07 12:20:00,0.6775,0.6776,0.6775,0.6775,1101999994.0
2007-06-07 12:21:00,0.6776,0.6776,0.6775,0.6776,1101999994.0
2007-06-07 12:22:00,0.6777,0.6777,0.6776,0.6776,1101999994.0
2007-06-07 12:23:00,0.6775,0.6776,0.6775,0.6775,1101999994.0
2007-06-07 12:24:00,0.6776,0.6776,0.6775,0.6776,1101999994.0
2007-06-07 12:25:00,0.6775,0.6776,0.6775,0.6776,1101999994.0
2007-06-07 12:26:00,0.6775,0.6775,0.6774,0.6775,1101999994.0
2007-06-07 12:27:00,0.6773,0.6774,0.6772,0.6773,1101999994.0
2007-06-07 12:28:00,0.6774,0.6774,0.6773,0.6774,1101999994.0
2007-06-07 12:29:00,0.6775,0.6775,0.6774,0.6774,1101999994.0
2007-06-07 12:30:00,0.6775,0.6775,0.6775,0.6775,1101999994.0
2007-06-07 12:31:00,0.6776,0.6776,0.6775,0.6776,1101999994.0
2007-06-07 12:32:00,0.6776,0.6776,0.6775,0.6776,1101999994.0
2007-06-07 12:33:00,0.6776,0.6776,0.67755,0.6776,1141899992.0
2007-06-07 12:34:00,0.67755,0.6776,0.67745,0.67755,971999991.0
2007-06-07 12:35:00,0.67755,0.6776,0.67745,0.6775,1812100006.0
2007-06-07 12:36:00,0.6775,0.67755,0.6775,0.6775,1605400016.0
2007-06-07 12:37:00,0.6775,0.6775,0.67745,0.67745,1397399991.0
2007-06-07 12:38:00,0.67745,0.6775,0.6774,0.6774,945600004.0
2007-06-07 12:39:00,0.67745,0.6775,0.6774,0.67745,344899996.0
2007-06-07 12:41:00,0.6774,0.6775,0.6774,0.6775,637799998.0
2007-06-07 12:42:00,0.6774,0.6775,0.6774,0.67745,388100001.0
2007-06-07 12:43:00,0.67745,0.6775,0.6774,0.6775,1585399994.0
2007-06-07 12:44:00,0.6775,0.6775,0.67735,0.6775,1614400001.0
2007-06-07 12:45:00,0.6775,0.6776,0.6775,0.6776,581500004.0
2007-06-07 12:46:00,0.6776,0.6776,0.67745,0.67745,581500004.0
2007-06-07 12:47:00,0.6773,0.6774,0.6773,0.6773,495599989.0
2007-06-07 12:48:00,0.6774,0.6774,0.67735,0.6774,495599989.0
2007-06-07 12:49:00,0.6774,0.6774,0.67725,0.67725,1106099993.0
2007-06-07 12:50:00,0.6773,0.6773,0.67725,0.6773,998099995.0
2007-06-07 12:51:00,0.6773,0.67745,0.6773,0.6774,2075699980.0
2007-06-07 12:52:00,0.67735,0.6775,0.67735,0.67745,1606599987.0
2007-06-07 12:53:00,0.67745,0.6775,0.67735,0.67745,1562400005.0
2007-06-07 12:54:00,0.67745,0.67745,0.67735,0.6774,2114099991.0
2007-06-07 12:55:00,0.6774,0.6774,0.6773,0.6774,1533799984.0
2007-06-07 12:56:00,0.6773,0.6773,0.6772,0.6772,1110399993.0
2007-06-07 12:57:00,0.6771,0.6772,0.677,0.6771,1110399993.0
2007-06-07 12:58:00,0.677,0.6771,0.677,0.6771,1110399993.0
2007-06-07 12:59:00,0.6771,0.6772,0.6769,0.6769,1110399993.0
2007-06-07 13:00:00,0.67695,0.6777,0.6769,0.67765,1287199991.0
2007-06-07 13:01:00,0.6776,0.6779,0.6776,0.6778,2126099997.0
2007-06-07 13:02:00,0.6778,0.6778,0.67755,0.6777,2126099997.0
2007-06-07 13:03:00,0.6778,0.6781,0.6777,0.6781,2044399988.0
2007-06-07 13:04:00,0.6782,0.6782,0.678,0.678,2044399988.0
2007-06-07 13:05:00,0.678,0.6781,0.678,0.6781,2044399988.0
2007-06-07 13:06:00,0.678,0.678,0.678,0.678,1444700012.0
2007-06-07 13:07:00,0.6782,0.6783,0.6781,0.6782,1444700012.0
2007-06-07 13:08:00,0.6783,0.6783,0.6781,0.6781,1444700012.0
2007-06-07 13:09:00,0.6782,0.6784,0.6782,0.6783,1444700012.0
2007-06-07 13:10:00,0.6782,0.6783,0.6782,0.6783,1444700012.0
2007-06-07 13:11:00,0.6783,0.6783,0.67825,0.6783,1444700012.0
2007-06-07 13:12:00,0.6783,0.6784,0.6783,0.6783,1193999993.0
2007-06-07 13:13:00,0.6784,0.6784,0.6783,0.6784,1193999993.0
2007-06-07 13:14:00,0.6783,0.6785,0.6783,0.6785,1193999993.0
2007-06-07 13:15:00,0.6784,0.6786,0.6784,0.6785,1193999993.0
2007-06-07 13:16:00,0.6786,0.6786,0.6784,0.6785,1193999993.0
2007-06-07 13:17:00,0.6786,0.6786,0.6785,0.6786,1193999993.0
2007-06-07 13:18:00,0.6785,0.6786,0.6785,0.6785,1193999993.0
2007-06-07 13:19:00,0.6784,0.6785,0.6784,0.6784,1193999993.0
2007-06-07 13:20:00,0.6786,0.6786,0.6784,0.6784,1193999993.0
2007-06-07 13:21:00,0.6785,0.6786,0.6784,0.6786,1193999993.0
2007-06-07 13:22:00,0.6787,0.6787,0.6786,0.6786,1193999993.0
2007-06-07 13:23:00,0.6785,0.6785,0.6785,0.6785,1193999993.0
2007-06-07 13:24:00,0.6786,0.6786,0.6786,0.6786,1193999993.0
2007-06-07 13:25:00,0.6786,0.6787,0.6786,0.6786,1193999993.0
2007-06-07 13:26:00,0.6787,0.6787,0.67865,0.6787,903099996.0
2007-06-07 13:27:00,0.6787,0.6787,0.67865,0.6787,297600000.0
2007-06-07 13:28:00,0.6787,0.6787,0.6785,0.6785,904299990.0
2007-06-07 13:29:00,0.6784,0.6786,0.6784,0.6784,904299990.0
2007-06-07 13:30:00,0.6785,0.6785,0.6784,0.6784,904299990.0
2007-06-07 13:31:00,0.6786,0.6786,0.6785,0.6785,904299990.0
2007-06-07 13:32:00,0.6786,0.6786,0.6785,0.6785,904299990.0
2007-06-07 13:33:00,0.6784,0.6785,0.6784,0.6785,1052999988.0
2007-06-07 13:34:00,0.67845,0.6785,0.6784,0.6785,1052999988.0
2007-06-07 13:35:00,0.6784,0.6785,0.6783,0.6785,1192999981.0
2007-06-07 13:36:00,0.6784,0.6785,0.6784,0.6784,1192999981.0
2007-06-07 13:37:00,0.6785,0.6785,0.6785,0.6785,1192999981.0
2007-06-07 13:38:00,0.6784,0.6784,0.6784,0.6784,1192999981.0
2007-06-07 13:39:00,0.6785,0.6785,0.67845,0.6785,1192999981.0
2007-06-07 13:40:00,0.6785,0.6785,0.67835,0.6784,1839200003.0
2007-06-07 13:41:00,0.6784,0.6785,0.67835,0.6785,1916900009.0
2007-06-07 13:42:00,0.6785,0.6785,0.6784,0.6785,2051299984.0
2007-06-07 13:43:00,0.6784,0.6786,0.6784,0.6785,2051299984.0
2007-06-07 13:44:00,0.6787,0.6787,0.6786,0.6787,2051299984.0
2007-06-07 13:46:00,0.6787,0.6788,0.67865,0.67865,2051299984.0
2007-06-07 13:47:00,0.6786,0.6787,0.6784,0.6785,1071700003.0
2007-06-07 13:48:00,0.6784,0.6785,0.6784,0.6784,1071700003.0
2007-06-07 13:49:00,0.6785,0.6785,0.6784,0.6784,1071700003.0
2007-06-07 13:50:00,0.6783,0.6784,0.6783,0.6783,1071700003.0
2007-06-07 13:52:00,0.6784,0.6784,0.6783,0.6784,1071700003.0
2007-06-07 13:53:00,0.6785,0.6786,0.6785,0.6786,1071700003.0
2007-06-07 13:54:00,0.6785,0.6786,0.6784,0.6785,1071700003.0
2007-06-07 13:55:00,0.67845,0.6785,0.67845,0.67845,1071700003.0
2007-06-07 13:56:00,0.6785,0.6786,0.67845,0.6786,2090600003.0
2007-06-07 13:57:00,0.6786,0.6786,0.6785,0.6786,1155000034.0
2007-06-07 13:58:00,0.6785,0.6786,0.6785,0.6786,1155000034.0
2007-06-07 13:59:00,0.6786,0.6786,0.67855,0.6786,1155000034.0
2007-06-07 14:00:00,0.6786,0.6786,0.67855,0.67855,464999995.0
2007-06-07 14:01:00,0.67855,0.67865,0.6785,0.6786,1606400014.0
2007-06-07 14:03:00,0.6786,0.6787,0.6786,0.6787,246300000.0
2007-06-07 14:04:00,0.6787,0.6787,0.67865,0.6787,208000002.0
2007-06-07 14:06:00,0.6786,0.6787,0.6786,0.6787,1541600003.0
2007-06-07 14:07:00,0.6787,0.6787,0.6786,0.6787,1541600003.0
2007-06-07 14:08:00,0.6787,0.6788,0.6786,0.6788,735499999.0
2007-06-07 14:09:00,0.67875,0.6789,0.67875,0.67885,735499999.0
2007-06-07 14:11:00,0.67885,0.6789,0.6788,0.6789,1809299994.0
2007-06-07 14:12:00,0.6789,0.6789,0.6788,0.6788,2029699994.0
2007-06-07 14:13:00,0.6789,0.679,0.6789,0.6789,2029699994.0
2007-06-07 14:14:00,0.679,0.679,0.67885,0.6789,2029699994.0
2007-06-07 14:15:00,0.6788,0.679,0.6788,0.679,1030500002.0
2007-06-07 14:16:00,0.6789,0.6791,0.6789,0.679,1030500002.0
2007-06-07 14:17:00,0.6791,0.6791,0.6789,0.679,1030500002.0
2007-06-07 14:18:00,0.679,0.679,0.6789,0.679,1030500002.0
2007-06-07 14:19:00,0.679,0.6791,0.6789,0.6791,1945900022.0
2007-06-07 14:20:00,0.679,0.6792,0.679,0.6792,1945900022.0
2007-06-07 14:21:00,0.6791,0.6792,0.6791,0.6792,1945900022.0
2007-06-07 14:22:00,0.6791,0.6792,0.6791,0.6792,1945900022.0
2007-06-07 14:23:00,0.6791,0.6791,0.6791,0.6791,1945900022.0
2007-06-07 14:25:00,0.6791,0.6792,0.67905,0.6792,1945900022.0
2007-06-07 14:27:00,0.6793,0.6793,0.6791,0.6791,2096099980.0
2007-06-07 14:28:00,0.6792,0.6792,0.6791,0.6791,2096099980.0
2007-06-07 14:29:00,0.6792,0.6792,0.679,0.679,2096099980.0
2007-06-07 14:30:00,0.6791,0.6792,0.6791,0.6791,2096099980.0
2007-06-07 14:31:00,0.679,0.6792,0.679,0.6791,2046199989.0
2007-06-07 14:32:00,0.6792,0.6792,0.6791,0.6792,2046199989.0
2007-06-07 14:33:00,0.6791,0.6792,0.6791,0.6792,2046199989.0
2007-06-07 14:34:00,0.6792,0.6792,0.6791,0.6791,2058400004.0
2007-06-07 14:35:00,0.679,0.6791,0.679,0.679,2058400004.0
2007-06-07 14:36:00,0.6791,0.6791,0.67905,0.67905,2058400004.0
2007-06-07 14:37:00,0.679,0.6791,0.679,0.679,1760100011.0
2007-06-07 14:39:00,0.6791,0.6791,0.6791,0.6791,1760100011.0
2007-06-07 14:40:00,0.6792,0.6792,0.6791,0.6792,1250199989.0
2007-06-07 14:41:00,0.6791,0.6792,0.6791,0.6792,1250199989.0
2007-06-07 14:42:00,0.6792,0.6792,0.67915,0.6792,1250199989.0
2007-06-07 14:43:00,0.6792,0.6792,0.6791,0.6792,784800000.0
2007-06-07 14:44:00,0.6792,0.6792,0.6792,0.6792,1392099974.0
2007-06-07 14:45:00,0.6792,0.6792,0.67915,0.6792,519399985.0
2007-06-07 14:46:00,0.6792,0.6792,0.6792,0.6792,1060199970.0
2007-06-07 14:47:00,0.6792,0.6794,0.67915,0.67935,2096599987.0
2007-06-07 14:48:00,0.6794,0.6794,0.6791,0.6792,1989999983.0
2007-06-07 14:51:00,0.6792,0.6792,0.67915,0.67915,1989999983.0
2007-06-07 14:52:00,0.6791,0.6792,0.6791,0.6792,1717699989.0
2007-06-07 14:54:00,0.6793,0.6793,0.6792,0.6793,1717699989.0
2007-06-07 14:55:00,0.6792,0.6793,0.6792,0.6793,1717699989.0
2007-06-07 14:56:00,0.6792,0.6793,0.6791,0.6792,1717699989.0
2007-06-07 14:57:00,0.67925,0.6793,0.67915,0.6793,1717699989.0
2007-06-07 14:58:00,0.6793,0.6793,0.67925,0.6793,1526299990.0
2007-06-07 14:59:00,0.6792,0.6793,0.6792,0.6792,1695799982.0
2007-06-07 15:00:00,0.6793,0.6793,0.6791,0.6791,1695799982.0
2007-06-07 15:01:00,0.6792,0.6793,0.6791,0.6793,1695799982.0
2007-06-07 15:02:00,0.6794,0.6794,0.6793,0.6793,1695799982.0
2007-06-07 15:03:00,0.6794,0.6794,0.67935,0.6794,1695799982.0
2007-06-07 15:04:00,0.6794,0.6794,0.6793,0.67935,1450500009.0
2007-06-07 15:05:00,0.67935,0.67935,0.6793,0.6793,1480399985.0
2007-06-07 15:06:00,0.6794,0.6794,0.6793,0.6793,1457399981.0
2007-06-07 15:07:00,0.6794,0.6794,0.6793,0.67935,1457399981.0
2007-06-07 15:08:00,0.67935,0.6794,0.67925,0.6793,1369499999.0
2007-06-07 15:09:00,0.67935,0.6794,0.6793,0.6793,1311200006.0
2007-06-07 15:10:00,0.6793,0.6793,0.6793,0.6793,1505900002.0
2007-06-07 15:13:00,0.6792,0.6793,0.6792,0.6792,702400004.0
2007-06-07 15:14:00,0.6793,0.6793,0.6793,0.6793,702400004.0
2007-06-07 15:15:00,0.6793,0.6794,0.6793,0.67935,702400004.0
2007-06-07 15:16:00,0.67935,0.6794,0.67925,0.67925,1323700005.0
2007-06-07 15:17:00,0.67925,0.6793,0.67925,0.6793,1251299996.0
2007-06-07 15:18:00,0.6793,0.6793,0.6792,0.6792,848300005.0
2007-06-07 15:19:00,0.6793,0.6793,0.6792,0.6793,848300005.0
2007-06-07 15:20:00,0.6792,0.6793,0.6792,0.6793,848300005.0
2007-06-07 15:21:00,0.6792,0.6794,0.6792,0.6794,848300005.0
2007-06-07 15:22:00,0.6793,0.6794,0.6793,0.6794,848300005.0
2007-06-07 15:24:00,0.6794,0.6794,0.67935,0.6794,848300005.0
2007-06-07 15:25:00,0.6793,0.6794,0.6793,0.6793,1248399995.0
2007-06-07 15:26:00,0.67935,0.6794,0.67925,0.67925,1248399995.0
2007-06-07 15:27:00,0.6793,0.6794,0.67925,0.6794,383399998.0
2007-06-07 15:28:00,0.6794,0.6794,0.67935,0.67935,752199989.0
2007-06-07 15:29:00,0.67935,0.6794,0.67925,0.6793,977700008.0
2007-06-07 15:30:00,0.6794,0.6794,0.6793,0.67935,383200002.0
2007-06-07 15:31:00,0.6794,0.6794,0.6793,0.6794,1270499997.0
2007-06-07 15:33:00,0.6795,0.6795,0.6793,0.6794,1270499997.0
2007-06-07 15:34:00,0.6793,0.6794,0.6793,0.6794,1270499997.0
2007-06-07 15:35:00,0.6794,0.6795,0.6794,0.6795,1270499997.0
2007-06-07 15:36:00,0.6795,0.6795,0.67945,0.6795,1610799981.0
2007-06-07 15:37:00,0.6794,0.6795,0.6794,0.6795,1858400014.0
2007-06-07 15:38:00,0.6795,0.6795,0.67935,0.67945,1858400014.0
2007-06-07 15:39:00,0.6795,0.6795,0.6794,0.6795,1154999997.0
2007-06-07 15:40:00,0.6795,0.6795,0.6793,0.6794,1895699990.0
2007-06-07 15:41:00,0.6794,0.6794,0.6793,0.6794,1759099991.0
2007-06-07 15:42:00,0.67945,0.6795,0.6794,0.67945,1759099991.0
2007-06-07 15:43:00,0.6795,0.6795,0.6795,0.6795,950899999.0
2007-06-07 15:44:00,0.6794,0.6795,0.6794,0.6795,950899999.0
2007-06-07 15:46:00,0.67955,0.6796,0.67955,0.67955,950899999.0
2007-06-07 15:47:00,0.6796,0.6796,0.6795,0.6796,1022150002.0
2007-06-07 15:48:00,0.6795,0.6796,0.6795,0.6796,1022150002.0
2007-06-07 15:49:00,0.6797,0.6797,0.6796,0.6796,1022150002.0
2007-06-07 15:50:00,0.67965,0.6797,0.67955,0.6796,1022150002.0
2007-06-07 15:51:00,0.67955,0.6797,0.67955,0.6797,1421299981.0
2007-06-07 15:52:00,0.6796,0.6797,0.6796,0.6797,2126699998.0
2007-06-07 15:53:00,0.6797,0.6797,0.67965,0.6797,2126699998.0
2007-06-07 15:54:00,0.6797,0.6797,0.6796,0.6797,755800002.0
2007-06-07 15:55:00,0.6797,0.6797,0.6796,0.6797,1195000001.0
2007-06-07 15:56:00,0.6797,0.6797,0.6796,0.6797,1606099988.0
2007-06-07 15:58:00,0.6796,0.6797,0.6796,0.6797,1951500009.0
2007-06-07 16:03:00,0.6795,0.6795,0.6795,0.6795,444200006.0
2007-06-07 16:04:00,0.6796,0.6796,0.6795,0.6795,444200006.0
2007-06-07 16:05:00,0.6796,0.67965,0.67955,0.6796,444200006.0
2007-06-07 16:06:00,0.6796,0.6796,0.67955,0.6796,211999998.0
2007-06-07 16:07:00,0.6796,0.6796,0.6796,0.6796,509000008.0
2007-06-07 16:08:00,0.6795,0.6795,0.6795,0.6795,37600000.0
2007-06-07 16:10:00,0.67955,0.67955,0.67955,0.67955,37600000.0
2007-06-07 16:11:00,0.67955,0.6796,0.6795,0.67955,1383100000.0
2007-06-07 16:12:00,0.6794,0.6794,0.6794,0.6794,568499996.0
2007-06-07 16:13:00,0.6794,0.6795,0.6794,0.6795,568499996.0
2007-06-07 16:14:00,0.6795,0.6795,0.67945,0.6795,680299995.0
2007-06-07 16:15:00,0.6793,0.6794,0.6793,0.6794,389299993.0
2007-06-07 16:17:00,0.6793,0.6794,0.6793,0.6793,389299993.0
2007-06-07 16:18:00,0.6794,0.6794,0.67935,0.6794,389299993.0
2007-06-07 16:19:00,0.6794,0.6794,0.6793,0.6794,1011700010.0
2007-06-07 16:20:00,0.6793,0.6793,0.6793,0.6793,1011700010.0
2007-06-07 16:21:00,0.6794,0.6794,0.6793,0.67935,1011700010.0
2007-06-07 16:22:00,0.67935,0.6794,0.67935,0.6794,831700014.0
2007-06-07 16:23:00,0.6794,0.67945,0.6794,0.67945,1275500018.0
2007-06-07 16:24:00,0.6793,0.6793,0.6792,0.6793,2067199986.0
2007-06-07 16:25:00,0.6792,0.6793,0.6792,0.6793,2067199986.0
2007-06-07 16:26:00,0.6792,0.6793,0.6792,0.6793,2067199986.0
2007-06-07 16:28:00,0.6793,0.6794,0.67925,0.67925,2067199986.0
2007-06-07 16:29:00,0.6793,0.67935,0.67925,0.67935,1079000016.0
2007-06-07 16:30:00,0.67935,0.6794,0.67935,0.6794,491200007.0
2007-06-07 16:31:00,0.6794,0.67945,0.6794,0.6794,1499200012.0
2007-06-07 16:32:00,0.6794,0.6795,0.6794,0.6795,1519300006.0
2007-06-07 16:33:00,0.6793,0.6794,0.6793,0.6793,1598100008.0
2007-06-07 16:34:00,0.6794,0.6794,0.6793,0.6793,1598100008.0
2007-06-07 16:36:00,0.6792,0.6792,0.6792,0.6792,1598100008.0
2007-06-07 16:37:00,0.6793,0.6793,0.6792,0.6793,1598100008.0
2007-06-07 16:38:00,0.6793,0.6794,0.6793,0.67935,1598100008.0
2007-06-07 16:39:00,0.6794,0.6794,0.6793,0.6794,1077600002.0
2007-06-07 16:40:00,0.6795,0.6795,0.6794,0.6795,1077600002.0
2007-06-07 16:41:00,0.6795,0.6796,0.6795,0.6796,1077600002.0
2007-06-07 16:42:00,0.6796,0.6796,0.6795,0.67955,1653400011.0
2007-06-07 16:43:00,0.6795,0.6796,0.6795,0.6796,1252600018.0
2007-06-07 16:44:00,0.6796,0.6796,0.6795,0.6795,1062200000.0
2007-06-07 16:45:00,0.6795,0.6795,0.6795,0.6795,502900000.0
2007-06-07 16:46:00,0.6794,0.6795,0.6794,0.6794,502900000.0
2007-06-07 16:47:00,0.6793,0.6794,0.6793,0.6793,502900000.0
2007-06-07 16:48:00,0.6794,0.6794,0.6794,0.6794,502900000.0
2007-06-07 16:49:00,0.6794,0.6794,0.67935,0.67935,502900000.0
2007-06-07 16:51:00,0.6792,0.6792,0.6792,0.6792,1928099996.0
2007-06-07 16:52:00,0.6793,0.6793,0.6792,0.6792,1928099996.0
2007-06-07 16:54:00,0.6793,0.6793,0.6792,0.6793,1928099996.0
2007-06-07 16:55:00,0.6792,0.6793,0.6792,0.6793,1928099996.0
2007-06-07 16:56:00,0.67925,0.6793,0.6792,0.6793,1928099996.0
2007-06-07 16:57:00,0.6793,0.6793,0.6792,0.67925,1565900001.0
2007-06-07 16:58:00,0.6793,0.6793,0.6792,0.6793,1757699999.0
2007-06-07 16:59:00,0.6794,0.6794,0.6794,0.6794,1757699999.0
2007-06-07 17:00:00,0.6795,0.6795,0.6793,0.6793,1757699999.0
2007-06-07 17:01:00,0.67935,0.6794,0.67925,0.6793,1757699999.0
2007-06-07 17:02:00,0.6793,0.6794,0.6793,0.6794,2107399992.0
2007-06-07 17:03:00,0.6794,0.6794,0.6793,0.6793,594499997.0
2007-06-07 17:04:00,0.67935,0.6794,0.6793,0.6793,594499997.0
2007-06-07 17:05:00,0.6793,0.6794,0.6793,0.67935,1436900010.0
2007-06-07 17:06:00,0.67925,0.6794,0.67925,0.6794,1138599990.0
2007-06-07 17:08:00,0.6794,0.6794,0.6793,0.6794,1636799998.0
2007-06-07 17:09:00,0.6793,0.6794,0.6793,0.6793,1636799998.0
2007-06-07 17:10:00,0.67945,0.67945,0.6793,0.67935,1636799998.0
2007-06-07 17:11:00,0.6794,0.6794,0.6793,0.6794,892800001.0
2007-06-07 17:12:00,0.6793,0.6794,0.6793,0.6794,892800001.0
2007-06-07 17:13:00,0.67945,0.6795,0.67945,0.6795,892800001.0
2007-06-07 17:14:00,0.6795,0.6795,0.67945,0.67945,1536599981.0
2007-06-07 17:15:00,0.67945,0.6795,0.67945,0.6795,1644200027.0
2007-06-07 17:16:00,0.67945,0.6796,0.67945,0.67955,1508399990.0
2007-06-07 17:17:00,0.67955,0.6796,0.67955,0.67955,432000000.0
2007-06-07 17:18:00,0.6795,0.6795,0.6794,0.6794,1919299973.0
2007-06-07 17:19:00,0.6793,0.6793,0.6793,0.6793,1529700006.0
2007-06-07 17:20:00,0.6794,0.6795,0.67935,0.6795,1529700006.0
2007-06-07 17:22:00,0.6795,0.6795,0.6795,0.6795,808100012.0
2007-06-07 17:23:00,0.6795,0.6795,0.67945,0.6795,1115000010.0
2007-06-07 17:24:00,0.6795,0.6795,0.67945,0.6795,1485299994.0
2007-06-07 17:26:00,0.6793,0.6794,0.6793,0.6793,1335599988.0
2007-06-07 17:27:00,0.6794,0.6794,0.6793,0.6794,1335599988.0
2007-06-07 17:28:00,0.6793,0.6794,0.6793,0.6793,1335599988.0
2007-06-07 17:29:00,0.6793,0.6794,0.6793,0.6793,1335599988.0
2007-06-07 17:30:00,0.6794,0.6794,0.6793,0.6794,1614100017.0
2007-06-07 17:31:00,0.6794,0.67945,0.6794,0.67945,524800004.0
2007-06-07 17:32:00,0.67945,0.6795,0.6794,0.6794,968199995.0
2007-06-07 17:33:00,0.6794,0.6795,0.6794,0.6795,1594400011.0
2007-06-07 17:34:00,0.6795,0.67955,0.67945,0.6795,1596099987.0
2007-06-07 17:35:00,0.6795,0.6796,0.6795,0.67955,1496699963.0
2007-06-07 17:36:00,0.67955,0.6796,0.6795,0.6795,1963700002.0
2007-06-07 17:37:00,0.6796,0.6796,0.67945,0.67955,729999996.0
2007-06-07 17:38:00,0.67955,0.6796,0.67945,0.6796,1085099988.0
2007-06-07 17:39:00,0.6796,0.6796,0.6796,0.6796,1606099968.0
2007-06-07 17:40:00,0.6796,0.6796,0.6796,0.6796,1080600000.0
2007-06-07 17:42:00,0.6796,0.67965,0.6796,0.6796,1080600000.0
2007-06-07 17:43:00,0.6796,0.67965,0.6796,0.6796,1032600022.0
2007-06-07 17:44:00,0.6796,0.6796,0.6795,0.67955,581600007.0
2007-06-07 17:45:00,0.6795,0.6796,0.6795,0.6796,118000002.0
2007-06-07 17:46:00,0.6796,0.6796,0.6794,0.6795,1222899989.0
2007-06-07 17:47:00,0.67945,0.67955,0.67945,0.6795,1222899989.0
2007-06-07 17:48:00,0.6794,0.6795,0.6794,0.6794,1745099998.0
2007-06-07 17:49:00,0.67935,0.6794,0.67925,0.67925,1745099998.0
2007-06-07 17:50:00,0.6794,0.6794,0.6793,0.6794,1708100019.0
2007-06-07 17:51:00,0.6793,0.6794,0.6793,0.6794,1708100019.0
2007-06-07 17:52:00,0.6795,0.6795,0.6794,0.6795,1708100019.0
2007-06-07 17:53:00,0.6794,0.6795,0.6794,0.6795,1708100019.0
2007-06-07 17:54:00,0.6795,0.6795,0.6795,0.6795,1708100019.0
2007-06-07 17:55:00,0.6794,0.6795,0.6794,0.6795,303299998.0
2007-06-07 17:56:00,0.6795,0.6797,0.6795,0.6797,303299998.0
2007-06-07 17:57:00,0.6797,0.6797,0.6796,0.67965,812499996.0
2007-06-07 17:58:00,0.67965,0.6797,0.6796,0.67965,779800003.0
2007-06-07 17:59:00,0.67965,0.6797,0.6796,0.67965,325900001.0
2007-06-07 18:00:00,0.6795,0.6795,0.6795,0.6795,645300000.0
2007-06-07 18:01:00,0.6796,0.6796,0.6795,0.6796,645300000.0
2007-06-07 18:02:00,0.6794,0.6795,0.6794,0.6795,645300000.0
2007-06-07 18:03:00,0.6796,0.6796,0.6795,0.6796,645300000.0
2007-06-07 18:04:00,0.67955,0.6796,0.67955,0.6796,1506600004.0
2007-06-07 18:05:00,0.6796,0.6796,0.67955,0.67955,1393199997.0
2007-06-07 18:06:00,0.6796,0.67965,0.67955,0.6796,1649999997.0
2007-06-07 18:07:00,0.6796,0.6796,0.67955,0.6796,1602200008.0
2007-06-07 18:08:00,0.6796,0.67965,0.6796,0.6796,1430299997.0
2007-06-07 18:09:00,0.6795,0.6795,0.6794,0.6795,1744999995.0
2007-06-07 18:10:00,0.6795,0.6795,0.67935,0.67935,1744999995.0
2007-06-07 18:11:00,0.6794,0.6795,0.67935,0.67945,783900005.0
2007-06-07 18:12:00,0.6795,0.67955,0.67945,0.67945,1540699993.0
2007-06-07 18:13:00,0.6795,0.6795,0.67945,0.6795,625699998.0
2007-06-07 18:14:00,0.6795,0.6796,0.6794,0.6795,1977000005.0
2007-06-07 18:15:00,0.6795,0.6796,0.67945,0.67955,1347100002.0
2007-06-07 18:16:00,0.6794,0.6795,0.6794,0.6795,734200000.0
2007-06-07 18:17:00,0.6794,0.6795,0.6794,0.6794,734200000.0
2007-06-07 18:18:00,0.6794,0.6795,0.6794,0.67945,734200000.0
2007-06-07 18:19:00,0.67945,0.6795,0.6794,0.67945,396900003.0
2007-06-07 18:20:00,0.6795,0.6795,0.67945,0.6795,442499998.0
2007-06-07 18:21:00,0.6795,0.6796,0.6795,0.6795,534500001.0
2007-06-07 18:22:00,0.67955,0.6796,0.67955,0.6796,534500001.0
2007-06-07 18:23:00,0.6796,0.6796,0.6795,0.67955,1157700003.0
2007-06-07 18:24:00,0.67955,0.67965,0.67955,0.67965,1173500001.0
2007-06-07 18:25:00,0.67965,0.67965,0.67945,0.6795,1758799991.0
2007-06-07 18:26:00,0.6795,0.6795,0.6794,0.6795,402000000.0
2007-06-07 18:28:00,0.6794,0.6795,0.67935,0.67935,1446700002.0
2007-06-07 18:29:00,0.6794,0.6795,0.67935,0.67945,1009400007.0
2007-06-07 18:30:00,0.67945,0.6796,0.6794,0.6795,831099992.0
2007-06-07 18:31:00,0.6795,0.6796,0.6795,0.6795,1075600010.0
2007-06-07 18:32:00,0.67955,0.67955,0.67935,0.6794,1075600010.0
2007-06-07 18:33:00,0.6794,0.67945,0.67925,0.6793,1972600006.0
2007-06-07 18:34:00,0.6793,0.6794,0.67925,0.67935,1336700011.0
2007-06-07 18:35:00,0.6793,0.67935,0.67925,0.6793,1017000004.0
2007-06-07 18:36:00,0.6793,0.67935,0.67925,0.67925,484100006.0
2007-06-07 18:37:00,0.6793,0.6793,0.67915,0.6792,2145500017.0
2007-06-07 18:38:00,0.6791,0.6792,0.6791,0.6792,1715900003.0
2007-06-07 18:39:00,0.6791,0.6792,0.6791,0.6792,1715900003.0
2007-06-07 18:40:00,0.6791,0.6791,0.679,0.6791,1715900003.0
2007-06-07 18:41:00,0.67905,0.67905,0.67895,0.67895,1715900003.0
2007-06-07 18:42:00,0.67895,0.679,0.6789,0.679,374300002.0
2007-06-07 18:43:00,0.679,0.67905,0.67895,0.679,1133899994.0
2007-06-07 18:44:00,0.67895,0.6791,0.67895,0.6791,1699399992.0
2007-06-07 18:45:00,0.6791,0.6791,0.67895,0.679,1441099989.0
2007-06-07 18:46:00,0.679,0.6791,0.679,0.67905,1441200011.0
2007-06-07 18:47:00,0.6791,0.6792,0.67905,0.67915,2009500001.0
2007-06-07 18:48:00,0.6792,0.6794,0.6791,0.6794,837599997.0
2007-06-07 18:50:00,0.6793,0.6794,0.6793,0.6793,837599997.0
2007-06-07 18:51:00,0.67935,0.6794,0.67935,0.6794,837599997.0
2007-06-07 18:52:00,0.67935,0.67945,0.67935,0.6794,2081699995.0
2007-06-07 18:53:00,0.6794,0.6794,0.6793,0.6794,1370099998.0
2007-06-07 18:54:00,0.6794,0.67945,0.6794,0.6794,2075899994.0
2007-06-07 18:56:00,0.6795,0.6796,0.6794,0.6795,1547499996.0
2007-06-07 18:57:00,0.6796,0.6797,0.6795,0.6797,1547499996.0
2007-06-07 18:59:00,0.6798,0.6798,0.6797,0.6798,1547499996.0
2007-06-07 19:00:00,0.6797,0.6797,0.6797,0.6797,1547499996.0
2007-06-07 19:01:00,0.67975,0.6798,0.6797,0.6797,1547499996.0
2007-06-07 19:02:00,0.6796,0.6796,0.6796,0.6796,1522299994.0
2007-06-07 19:03:00,0.6796,0.6797,0.6796,0.6796,1522299994.0
2007-06-07 19:04:00,0.6795,0.6796,0.6795,0.6795,547299998.0
2007-06-07 19:05:00,0.6794,0.6795,0.6794,0.6795,547299998.0
2007-06-07 19:06:00,0.6795,0.6795,0.67945,0.6795,547299998.0
2007-06-07 19:08:00,0.6795,0.6795,0.6795,0.6795,672300000.0
2007-06-07 19:09:00,0.6795,0.67955,0.67945,0.6795,1389600002.0
2007-06-07 19:10:00,0.6795,0.6796,0.6795,0.6796,1129100002.0
2007-06-07 19:11:00,0.6796,0.6796,0.6795,0.6795,1671699982.0
2007-06-07 19:12:00,0.6795,0.6795,0.67945,0.67945,400800000.0
2007-06-07 19:13:00,0.6795,0.6795,0.6794,0.6794,753800005.0
2007-06-07 19:14:00,0.6794,0.6794,0.67935,0.67935,270099999.0
2007-06-07 19:15:00,0.67935,0.6794,0.67935,0.67935,157600000.0
2007-06-07 19:16:00,0.6794,0.6794,0.6793,0.6794,279200000.0
2007-06-07 19:17:00,0.67935,0.6795,0.67935,0.67935,2000400001.0
2007-06-07 19:19:00,0.6795,0.6795,0.6794,0.67945,1398100003.0
2007-06-07 19:20:00,0.67945,0.67945,0.67935,0.6794,1794100013.0
2007-06-07 19:21:00,0.6794,0.6794,0.6793,0.6793,388799998.0
2007-06-07 19:22:00,0.6793,0.67945,0.6793,0.6794,1661700003.0
2007-06-07 19:23:00,0.6794,0.6794,0.67935,0.67935,471700001.0
2007-06-07 19:24:00,0.67935,0.67935,0.6793,0.67935,101400004.0
2007-06-07 19:25:00,0.67935,0.6794,0.67925,0.67935,748600004.0
2007-06-07 19:26:00,0.6794,0.6794,0.6793,0.6794,193000002.0
2007-06-07 19:27:00,0.6794,0.6794,0.67935,0.6794,342400000.0
2007-06-07 19:28:00,0.67935,0.6794,0.6793,0.67935,466499994.0
2007-06-07 19:29:00,0.6793,0.6794,0.6793,0.67935,695499983.0
2007-06-07 19:30:00,0.67935,0.67935,0.67925,0.67925,1001799991.0
2007-06-07 19:31:00,0.6793,0.67935,0.6793,0.6793,334700000.0
2007-06-07 19:32:00,0.67925,0.6793,0.67915,0.6792,988000010.0
2007-06-07 19:33:00,0.6792,0.6792,0.6791,0.67915,749899998.0
2007-06-07 19:34:00,0.67915,0.67915,0.67905,0.6791,1046000010.0
2007-06-07 19:36:00,0.6791,0.67915,0.6791,0.6791,376499999.0
2007-06-07 19:37:00,0.67915,0.6792,0.6791,0.6791,1157500005.0
2007-06-07 19:38:00,0.6791,0.6791,0.679,0.6791,978999997.0
2007-06-07 19:39:00,0.67905,0.67915,0.67905,0.6791,739600002.0
2007-06-07 19:40:00,0.6791,0.67915,0.67905,0.67915,857700003.0
2007-06-07 19:41:00,0.67915,0.67915,0.6791,0.6791,2142600011.0
2007-06-07 19:42:00,0.6791,0.6792,0.6791,0.67915,1861200005.0
2007-06-07 19:43:00,0.6792,0.6792,0.67905,0.67915,1352200003.0
2007-06-07 19:44:00,0.67915,0.67915,0.67915,0.67915,21600000.0
2007-06-07 19:45:00,0.67915,0.6792,0.67915,0.67915,38400000.0
2007-06-07 19:46:00,0.6792,0.6792,0.6791,0.6792,1684299990.0
2007-06-07 19:47:00,0.6792,0.6793,0.6792,0.67925,1684299990.0
2007-06-07 19:48:00,0.67925,0.6793,0.6792,0.6792,1321700004.0
2007-06-07 19:49:00,0.6792,0.6793,0.6792,0.67925,533200006.0
2007-06-07 19:50:00,0.67925,0.6793,0.6792,0.67925,713999999.0
2007-06-07 19:51:00,0.67925,0.6793,0.6792,0.67925,296500002.0
2007-06-07 19:52:00,0.6793,0.6793,0.6792,0.67925,510199998.0
2007-06-07 19:53:00,0.67925,0.67925,0.67915,0.67925,1369900000.0
2007-06-07 19:54:00,0.67925,0.67925,0.6792,0.6792,1052500004.0
2007-06-07 19:55:00,0.6792,0.6792,0.6792,0.6792,1451000009.0
2007-06-07 19:56:00,0.6792,0.67925,0.6792,0.6792,1439000004.0
2007-06-07 19:57:00,0.6792,0.67925,0.67915,0.6792,1551300005.0
2007-06-07 19:58:00,0.67915,0.6793,0.67915,0.67925,137200003.0
2007-06-07 19:59:00,0.6793,0.6793,0.6792,0.6793,1422600004.0
2007-06-07 20:00:00,0.67925,0.6793,0.67925,0.6793,657399994.0
2007-06-07 20:01:00,0.6793,0.67935,0.6793,0.67935,454200000.0
2007-06-07 20:02:00,0.6793,0.6794,0.6793,0.6794,597999999.0
2007-06-07 20:03:00,0.6794,0.67945,0.6794,0.6794,695200002.0
2007-06-07 20:04:00,0.6794,0.6794,0.67935,0.6794,371900000.0
2007-06-07 20:05:00,0.6794,0.6794,0.67935,0.67935,132700000.0
2007-06-07 20:06:00,0.67935,0.67935,0.67935,0.67935,85600000.0
2007-06-07 20:07:00,0.67935,0.67935,0.67925,0.6793,599499996.0
2007-06-07 20:08:00,0.6793,0.6793,0.67925,0.67925,206400000.0
2007-06-07 20:09:00,0.67925,0.6793,0.67925,0.6793,99200000.0
2007-06-07 20:10:00,0.6793,0.6793,0.67915,0.67915,488099991.0
2007-06-07 20:11:00,0.6792,0.6793,0.67915,0.67925,341000005.0
2007-06-07 20:12:00,0.6793,0.6793,0.67925,0.6793,616599997.0
2007-06-07 20:13:00,0.6793,0.6793,0.6793,0.6793,1042599990.0
2007-06-07 20:14:00,0.6793,0.6793,0.6793,0.6793,919699998.0
2007-06-07 20:15:00,0.6793,0.6793,0.6793,0.6793,462400005.0
2007-06-07 20:16:00,0.6793,0.6793,0.67925,0.6793,499699997.0
2007-06-07 20:17:00,0.6793,0.6793,0.6792,0.6793,374499996.0
2007-06-07 20:18:00,0.6793,0.6793,0.67925,0.6793,517100001.0
2007-06-07 20:19:00,0.6793,0.67935,0.6793,0.6793,1327600006.0
2007-06-07 20:20:00,0.6793,0.6793,0.6793,0.6793,1170300000.0
2007-06-07 20:21:00,0.6793,0.6793,0.67925,0.6793,293199998.0
2007-06-07 20:22:00,0.6793,0.6793,0.6793,0.6793,20800000.0
2007-06-07 20:23:00,0.6793,0.6793,0.6792,0.6793,292699997.0
2007-06-07 20:24:00,0.6793,0.6793,0.6792,0.6793,574300006.0
2007-06-07 20:25:00,0.67913,0.67919,0.6791,0.67917,88800000.0
2007-06-07 20:26:00,0.67917,0.67923,0.67915,0.67923,70400000.0
2007-06-07 20:27:00,0.6793,0.6793,0.6793,0.6793,23200000.0
2007-06-07 20:28:00,0.6793,0.6793,0.6793,0.6793,20800000.0
2007-06-07 20:29:00,0.6793,0.6793,0.6793,0.6793,41600000.0
2007-06-07 20:30:00,0.6793,0.6793,0.6793,0.6793,52000000.0
2007-06-07 20:31:00,0.6793,0.6793,0.67925,0.6793,300700003.0
2007-06-07 20:32:00,0.6793,0.6793,0.6793,0.6793,97300001.0
2007-06-07 20:33:00,0.6793,0.6793,0.67925,0.67925,23200000.0
2007-06-07 20:34:00,0.6793,0.6793,0.6793,0.6793,17600000.0
2007-06-07 20:35:00,0.6793,0.6793,0.6793,0.6793,501599998.0
2007-06-07 20:36:00,0.6793,0.67935,0.67925,0.6793,1178199997.0
2007-06-07 20:37:00,0.6793,0.67935,0.67925,0.6793,1185199998.0
2007-06-07 20:38:00,0.67935,0.6794,0.67925,0.6793,1448699997.0
2007-06-07 20:39:00,0.6793,0.6794,0.67925,0.67935,1563199993.0
2007-06-07 20:40:00,0.67935,0.6794,0.67935,0.6794,404299999.0
2007-06-07 20:41:00,0.6794,0.67945,0.6794,0.6794,1145500001.0
2007-06-07 20:42:00,0.67945,0.6795,0.67945,0.6795,104800000.0
2007-06-07 20:43:00,0.6795,0.6795,0.6795,0.6795,115200000.0
2007-06-07 20:44:00,0.6795,0.6795,0.67945,0.6795,419100001.0
2007-06-07 20:45:00,0.67945,0.6795,0.67935,0.6794,2062800020.0
2007-06-07 20:47:00,0.6794,0.6795,0.67935,0.67945,881499993.0
2007-06-07 20:48:00,0.67945,0.6795,0.6794,0.6795,132599998.0
2007-06-07 20:49:00,0.6795,0.6795,0.6793,0.67935,1513600011.0
2007-06-07 20:50:00,0.67935,0.6794,0.6793,0.6793,513400001.0
2007-06-07 20:51:00,0.67925,0.6793,0.67925,0.6793,431800000.0
2007-06-07 20:52:00,0.67925,0.6793,0.67925,0.6793,464900000.0
2007-06-07 20:53:00,0.6793,0.6793,0.6793,0.6793,717599997.0
2007-06-07 20:54:00,0.6793,0.6793,0.67925,0.67925,427400000.0
2007-06-07 20:55:00,0.6793,0.6793,0.6793,0.6793,261999999.0
2007-06-07 20:56:00,0.6793,0.6793,0.67915,0.6792,1438100000.0
2007-06-07 20:57:00,0.67915,0.67925,0.67915,0.6792,572099996.0
2007-06-07 20:59:00,0.6793,0.6793,0.6793,0.6793,1752199996.0
2007-06-07 21:00:00,0.67925,0.67935,0.67925,0.6793,1752199996.0
2007-06-07 21:01:00,0.6793,0.6793,0.67925,0.67925,298900001.0
2007-06-07 21:02:00,0.6793,0.67935,0.67925,0.6793,829999995.0
2007-06-07 21:03:00,0.6793,0.6793,0.6793,0.6793,297000000.0
2007-06-07 21:04:00,0.6793,0.6793,0.6793,0.6793,162400000.0
2007-06-07 21:05:00,0.6793,0.6793,0.6792,0.67925,650700005.0
2007-06-07 21:06:00,0.67925,0.6793,0.6792,0.6792,422099996.0
2007-06-07 21:07:00,0.67925,0.6793,0.6792,0.67925,411800000.0
2007-06-07 21:08:00,0.6792,0.6793,0.6792,0.6792,950799986.0
2007-06-07 21:09:00,0.6792,0.6792,0.67915,0.6792,425200013.0
2007-06-07 21:10:00,0.6792,0.6792,0.67915,0.6792,914199994.0
2007-06-07 21:11:00,0.6792,0.6792,0.6792,0.6792,373999995.0
2007-06-07 21:12:00,0.6792,0.6792,0.67915,0.67915,181099998.0
2007-06-07 21:13:00,0.67915,0.6792,0.67915,0.6792,301899998.0
2007-06-07 21:14:00,0.6792,0.6792,0.6792,0.6792,478299988.0
2007-06-07 21:15:00,0.6792,0.6792,0.6792,0.6792,76500000.0
2007-06-07 21:16:00,0.6792,0.6792,0.6792,0.6792,103200001.0
2007-06-07 21:17:00,0.6792,0.6792,0.6792,0.6792,229800004.0
2007-06-07 21:18:00,0.6792,0.6792,0.6792,0.6792,87799998.0
2007-06-07 21:19:00,0.6792,0.6792,0.6792,0.6792,310599999.0
2007-06-07 21:20:00,0.6792,0.6792,0.6792,0.6792,294100001.0
2007-06-07 21:21:00,0.6792,0.6792,0.6792,0.6792,513499999.0
2007-06-07 21:22:00,0.6792,0.6792,0.67915,0.6792,1466299992.0
2007-06-07 21:23:00,0.6792,0.6793,0.67915,0.6792,946300000.0
2007-06-07 21:24:00,0.6792,0.6792,0.6792,0.6792,690799984.0
2007-06-07 21:25:00,0.67915,0.6792,0.67905,0.6792,1907400009.0
2007-06-07 21:26:00,0.6792,0.6793,0.6791,0.6792,843899997.0
2007-06-07 21:27:00,0.6792,0.6792,0.6792,0.6792,77600000.0
2007-06-07 21:28:00,0.6792,0.6792,0.6792,0.6792,28800000.0
2007-06-07 21:29:00,0.6792,0.6792,0.6792,0.6792,249600000.0
2007-06-07 21:30:00,0.6792,0.6792,0.6791,0.6791,964600004.0
2007-06-07 21:31:00,0.6791,0.6791,0.6791,0.6791,577999994.0
2007-06-07 21:32:00,0.6791,0.6791,0.6791,0.6791,867699989.0
2007-06-07 21:33:00,0.6791,0.67915,0.6791,0.6791,1102299993.0
2007-06-07 21:34:00,0.67915,0.6792,0.6791,0.6791,415699998.0
2007-06-07 21:35:00,0.6791,0.6791,0.67905,0.6791,441300007.0
2007-06-07 21:36:00,0.6791,0.6791,0.67905,0.6791,648200007.0
2007-06-07 21:37:00,0.6791,0.6791,0.6791,0.6791,25900000.0
2007-06-07 21:38:00,0.6791,0.6791,0.6791,0.6791,101600000.0
2007-06-07 21:39:00,0.6791,0.6791,0.67905,0.67905,336899999.0
2007-06-07 21:40:00,0.67905,0.67915,0.67905,0.67915,829999998.0
2007-06-07 21:41:00,0.67915,0.67915,0.6791,0.6791,802899997.0
2007-06-07 21:42:00,0.6791,0.6791,0.67905,0.67905,440399987.0
2007-06-07 21:43:00,0.6791,0.67915,0.67905,0.67905,1478299988.0
2007-06-07 21:44:00,0.6791,0.6791,0.67905,0.6791,939399994.0
2007-06-07 21:45:00,0.6791,0.6791,0.67905,0.67905,143299999.0
2007-06-07 21:46:00,0.6791,0.6791,0.67895,0.67895,539099993.0
2007-06-07 21:47:00,0.6791,0.6791,0.67905,0.67905,35700000.0
2007-06-07 21:48:00,0.6791,0.67915,0.6791,0.6791,802799984.0
2007-06-07 21:49:00,0.6791,0.67915,0.6791,0.6791,1195200004.0
2007-06-07 21:50:00,0.6791,0.67915,0.6791,0.6791,921400011.0
2007-06-07 21:51:00,0.6791,0.6791,0.67895,0.679,880700003.0
2007-06-07 21:52:00,0.6791,0.6791,0.67905,0.67905,32800000.0
2007-06-07 21:53:00,0.67905,0.6791,0.67905,0.67905,138400000.0
2007-06-07 21:54:00,0.67905,0.6791,0.679,0.6791,196099998.0
2007-06-07 21:55:00,0.6791,0.6791,0.6791,0.6791,101200000.0
2007-06-07 21:56:00,0.6791,0.6791,0.6791,0.6791,20800000.0
2007-06-07 21:57:00,0.6791,0.6791,0.67905,0.67905,143799997.0
2007-06-07 21:58:00,0.6791,0.6791,0.679,0.67905,138700000.0
2007-06-07 21:59:00,0.6791,0.6791,0.67905,0.67905,86400000.0
2007-06-07 22:00:00,0.67905,0.67905,0.67895,0.67895,605200004.0
2007-06-07 22:01:00,0.67895,0.6792,0.67895,0.6792,1511199991.0
2007-06-07 22:02:00,0.6792,0.6792,0.67905,0.6791,1297000003.0
2007-06-07 22:03:00,0.6791,0.6792,0.6791,0.6791,549599999.0
2007-06-07 22:04:00,0.6791,0.6791,0.679,0.67905,241999994.0
2007-06-07 22:05:00,0.67905,0.67905,0.67895,0.67905,810199993.0
2007-06-07 22:06:00,0.67905,0.6791,0.67895,0.679,218799993.0
2007-06-07 22:07:00,0.67895,0.679,0.67895,0.679,207699999.0
2007-06-07 22:08:00,0.67905,0.67905,0.679,0.679,29600001.0
2007-06-07 22:09:00,0.679,0.679,0.679,0.679,24400000.0
2007-06-07 22:10:00,0.679,0.679,0.679,0.679,618600005.0
2007-06-07 22:11:00,0.679,0.679,0.679,0.679,154800004.0
2007-06-07 22:12:00,0.679,0.67905,0.679,0.679,298300000.0
2007-06-07 22:13:00,0.679,0.6791,0.679,0.6791,165800004.0
2007-06-07 22:14:00,0.6791,0.6791,0.67905,0.67905,60200000.0
2007-06-07 22:15:00,0.67905,0.6791,0.679,0.679,678800002.0
2007-06-07 22:16:00,0.679,0.67905,0.679,0.679,1052799987.0
2007-06-07 22:17:00,0.679,0.679,0.679,0.679,395199995.0
2007-06-07 22:18:00,0.679,0.679,0.67895,0.67895,170800000.0
2007-06-07 22:19:00,0.67895,0.6791,0.67895,0.679,893800009.0
2007-06-07 22:20:00,0.679,0.67905,0.679,0.67905,1555300000.0
2007-06-07 22:21:00,0.679,0.679,0.6789,0.67895,1097300000.0
2007-06-07 22:22:00,0.67895,0.679,0.6789,0.67895,90200001.0
2007-06-07 22:23:00,0.67895,0.67895,0.6789,0.6789,427200000.0
2007-06-07 22:24:00,0.6789,0.6789,0.6789,0.6789,278000000.0
2007-06-07 22:25:00,0.6789,0.6789,0.6788,0.6788,405400007.0
2007-06-07 22:26:00,0.6788,0.6788,0.6788,0.6788,332200000.0
2007-06-07 22:27:00,0.6788,0.6789,0.6788,0.6789,393600004.0
2007-06-07 22:28:00,0.6789,0.6789,0.67875,0.6789,587400003.0
2007-06-07 22:29:00,0.6789,0.6789,0.67885,0.6789,289999998.0
2007-06-07 22:30:00,0.6789,0.67895,0.67885,0.6789,675800001.0
2007-06-07 22:31:00,0.6789,0.679,0.67885,0.67895,792000004.0
2007-06-07 22:32:00,0.6789,0.6789,0.6789,0.6789,135199998.0
2007-06-07 22:33:00,0.6789,0.679,0.6789,0.679,598200000.0
2007-06-07 22:34:00,0.679,0.679,0.679,0.679,607699997.0
2007-06-07 22:35:00,0.679,0.679,0.679,0.679,33600000.0
2007-06-07 22:36:00,0.6789,0.67892,0.6788,0.67892,101000000.0
2007-06-07 22:37:00,0.679,0.679,0.679,0.679,173399994.0
2007-06-07 22:38:00,0.679,0.679,0.679,0.679,142899999.0
2007-06-07 22:39:00,0.679,0.679,0.679,0.679,27200000.0
2007-06-07 22:40:00,0.679,0.679,0.679,0.679,150399999.0
2007-06-07 22:41:00,0.679,0.679,0.679,0.679,378399998.0
2007-06-07 22:42:00,0.679,0.679,0.679,0.679,217600000.0
2007-06-07 22:43:00,0.679,0.679,0.679,0.679,123999997.0
2007-06-07 22:44:00,0.679,0.6791,0.679,0.67905,919200000.0
2007-06-07 22:45:00,0.67905,0.6791,0.679,0.6791,183700001.0
2007-06-07 22:46:00,0.6791,0.67915,0.6791,0.6791,162399998.0
2007-06-07 22:47:00,0.6791,0.6791,0.67905,0.6791,339799998.0
2007-06-07 22:48:00,0.6791,0.6792,0.67905,0.67905,524199999.0
2007-06-07 22:49:00,0.67905,0.67915,0.67905,0.6791,1161800004.0
2007-06-07 22:50:00,0.6791,0.6791,0.6791,0.6791,922400002.0
2007-06-07 22:51:00,0.6791,0.6791,0.6791,0.6791,253599997.0
2007-06-07 22:52:00,0.6791,0.6791,0.6791,0.6791,125599998.0
2007-06-07 22:53:00,0.6791,0.6791,0.6791,0.6791,333599998.0
2007-06-07 22:54:00,0.6791,0.6791,0.679,0.679,715300013.0
2007-06-07 22:55:00,0.679,0.6791,0.679,0.6791,442099997.0
2007-06-07 22:56:00,0.6791,0.6791,0.67905,0.67905,40000000.0
2007-06-07 22:57:00,0.679,0.6791,0.67895,0.6791,710499995.0
2007-06-07 22:58:00,0.67905,0.6791,0.67905,0.67905,336499994.0
2007-06-07 22:59:00,0.67905,0.6791,0.67905,0.6791,75900000.0
2007-06-07 23:00:00,0.67905,0.6791,0.6789,0.6791,169400003.0
2007-06-07 23:01:00,0.67915,0.67915,0.6791,0.6791,80700001.0
2007-06-07 23:02:00,0.6791,0.6791,0.6791,0.6791,37600000.0
2007-06-07 23:03:00,0.67896,0.67908,0.67885,0.67898,283399994.0
2007-06-07 23:04:00,0.6791,0.6791,0.6791,0.6791,176800000.0
2007-06-07 23:05:00,0.6791,0.6791,0.6791,0.6791,41600000.0
2007-06-07 23:06:00,0.6791,0.6791,0.6791,0.6791,23900000.0
2007-06-07 23:07:00,0.6791,0.6791,0.6791,0.6791,52000000.0
2007-06-07 23:08:00,0.6791,0.6791,0.6791,0.6791,31200000.0
2007-06-07 23:09:00,0.6791,0.6791,0.6791,0.6791,391700009.0
2007-06-07 23:10:00,0.6791,0.6791,0.6791,0.6791,228400006.0
2007-06-07 23:11:00,0.679,0.6791,0.679,0.6791,69100003.0
2007-06-07 23:12:00,0.6791,0.6791,0.6791,0.6791,132000000.0
2007-06-07 23:13:00,0.67897,0.67903,0.67886,0.67898,150000002.0
2007-06-07 23:14:00,0.6791,0.6791,0.67905,0.67905,85900000.0
2007-06-07 23:15:00,0.67898,0.67909,0.67898,0.67904,450199998.0
2007-06-07 23:16:00,0.67901,0.67901,0.67893,0.67898,210699998.0
2007-06-07 23:17:00,0.6791,0.6791,0.67905,0.67905,71400000.0
2007-06-07 23:18:00,0.67905,0.6791,0.67905,0.6791,80900000.0
2007-06-07 23:19:00,0.6791,0.6791,0.679,0.679,107799999.0
2007-06-07 23:20:00,0.67897,0.67897,0.67889,0.67893,439600002.0
2007-06-07 23:21:00,0.679,0.679,0.679,0.679,182800004.0
2007-06-07 23:22:00,0.679,0.679,0.6789,0.6789,208400001.0
2007-06-07 23:23:00,0.6789,0.6789,0.6789,0.6789,49099999.0
2007-06-07 23:24:00,0.6789,0.6789,0.6787,0.6788,344600004.0
2007-06-07 23:25:00,0.6788,0.6788,0.67865,0.67875,202800001.0
2007-06-07 23:26:00,0.67875,0.67875,0.67875,0.67875,20000000.0
2007-06-07 23:27:00,0.6788,0.6788,0.6787,0.6787,83000000.0
2007-06-07 23:28:00,0.67877,0.67882,0.67868,0.67868,190700000.0
2007-06-07 23:29:00,0.67875,0.6788,0.67875,0.6788,16800000.0
2007-06-07 23:30:00,0.6788,0.6788,0.67875,0.67875,228499998.0
2007-06-07 23:31:00,0.67875,0.6788,0.67865,0.6787,156400000.0
2007-06-07 23:32:00,0.6787,0.6788,0.6787,0.6788,126800004.0
2007-06-07 23:33:00,0.67875,0.6788,0.67875,0.6788,16000000.0
2007-06-07 23:34:00,0.6787,0.6788,0.6787,0.6788,166900000.0
2007-06-07 23:35:00,0.67875,0.679,0.67875,0.679,740700003.0
2007-06-07 23:36:00,0.679,0.679,0.6788,0.6788,895000002.0
2007-06-07 23:37:00,0.6788,0.6789,0.67875,0.67875,270100003.0
2007-06-07 23:38:00,0.6788,0.67885,0.67875,0.6788,485599987.0
2007-06-07 23:39:00,0.6788,0.6788,0.6788,0.6788,216799993.0
2007-06-07 23:40:00,0.6788,0.6788,0.6788,0.6788,101599996.0
2007-06-07 23:41:00,0.6788,0.67885,0.67875,0.67885,243899993.0
2007-06-07 23:42:00,0.6788,0.6788,0.6788,0.6788,174299999.0
2007-06-07 23:43:00,0.6788,0.6788,0.6787,0.6787,247800000.0
2007-06-07 23:44:00,0.67875,0.6788,0.67875,0.6788,43200000.0
2007-06-07 23:45:00,0.6788,0.6788,0.6788,0.6788,77600000.0
2007-06-07 23:46:00,0.6788,0.6788,0.67875,0.67875,57600000.0
2007-06-07 23:47:00,0.67875,0.6788,0.67875,0.6788,31200000.0
2007-06-07 23:48:00,0.67875,0.67875,0.67875,0.67875,44000000.0
2007-06-07 23:49:00,0.67875,0.67875,0.6787,0.67875,79200000.0
2007-06-07 23:50:00,0.6787,0.6788,0.67865,0.6788,317599996.0
2007-06-07 23:51:00,0.67885,0.679,0.6788,0.67885,871499988.0
2007-06-07 23:52:00,0.6789,0.679,0.67875,0.67895,1109000005.0
2007-06-07 23:53:00,0.679,0.679,0.679,0.679,116000002.0
2007-06-07 23:54:00,0.679,0.679,0.6789,0.679,273800005.0
2007-06-07 23:55:00,0.679,0.679,0.6789,0.679,235799996.0
2007-06-07 23:56:00,0.679,0.679,0.67885,0.67885,440199997.0
2007-06-07 23:57:00,0.6789,0.679,0.6789,0.67895,331599996.0
2007-06-07 23:58:00,0.679,0.679,0.67895,0.679,276000001.0
2007-06-07 23:59:00,0.679,0.679,0.679,0.679,243200000.0
2007-06-08 00:00:00,0.679,0.679,0.6788,0.6789,1105699998.0
2007-06-08 00:01:00,0.6789,0.67895,0.67885,0.6789,440000000.0
2007-06-08 00:02:00,0.6789,0.6789,0.67885,0.67885,96800000.0
2007-06-08 00:03:00,0.67885,0.679,0.67885,0.6789,447600001.0
2007-06-08 00:04:00,0.6789,0.6789,0.67885,0.6789,266900000.0
2007-06-08 00:05:00,0.6789,0.6789,0.6788,0.6789,384300002.0
2007-06-08 00:06:00,0.6789,0.679,0.67885,0.67885,400400000.0
2007-06-08 00:07:00,0.6789,0.6789,0.6788,0.6789,1287299986.0
2007-06-08 00:08:00,0.67885,0.6789,0.6788,0.6789,444599999.0
2007-06-08 00:09:00,0.6789,0.6789,0.6788,0.6789,624400001.0
2007-06-08 00:10:00,0.67886,0.67888,0.67877,0.67877,196300001.0
2007-06-08 00:11:00,0.6789,0.6789,0.6789,0.6789,58399999.0
2007-06-08 00:12:00,0.67895,0.679,0.6789,0.679,87200000.0
2007-06-08 00:13:00,0.679,0.679,0.67895,0.679,59200000.0
2007-06-08 00:14:00,0.679,0.679,0.6787,0.6789,196899998.0
2007-06-08 00:15:00,0.67895,0.67895,0.6788,0.6788,576800005.0
2007-06-08 00:16:00,0.67895,0.67895,0.67895,0.67895,20800000.0
2007-06-08 00:17:00,0.67895,0.67895,0.67895,0.67895,11200000.0
2007-06-08 00:18:00,0.67895,0.67895,0.67895,0.67895,20200000.0
2007-06-08 00:19:00,0.67895,0.67895,0.6788,0.67885,172499997.0
2007-06-08 00:20:00,0.6788,0.6788,0.6786,0.6786,405399999.0
2007-06-08 00:21:00,0.6786,0.6787,0.6786,0.6787,183199997.0
2007-06-08 00:22:00,0.6787,0.6787,0.67865,0.6787,1068200013.0
2007-06-08 00:23:00,0.6785,0.67853,0.67847,0.67847,1006400002.0
2007-06-08 00:24:00,0.6788,0.6788,0.6788,0.6788,93600000.0
2007-06-08 00:25:00,0.6788,0.6788,0.6787,0.6788,330800000.0
2007-06-08 00:26:00,0.6788,0.6788,0.6788,0.6788,22400000.0
2007-06-08 00:27:00,0.6788,0.6788,0.6788,0.6788,56000000.0
2007-06-08 00:28:00,0.6788,0.6788,0.67875,0.67875,63100000.0
2007-06-08 00:29:00,0.6788,0.6788,0.67875,0.67875,30000000.0
2007-06-08 00:30:00,0.6788,0.6788,0.6788,0.6788,38400000.0
2007-06-08 00:31:00,0.6788,0.6788,0.6788,0.6788,54400000.0
2007-06-08 00:32:00,0.6788,0.67885,0.6788,0.67885,145600000.0
2007-06-08 00:33:00,0.67885,0.67885,0.67885,0.67885,3200000.0
2007-06-08 00:34:00,0.67885,0.67885,0.6788,0.6788,234400000.0
2007-06-08 00:35:00,0.6788,0.6788,0.67875,0.67875,229600000.0
2007-06-08 00:36:00,0.67875,0.6788,0.67875,0.67875,55199999.0
2007-06-08 00:37:00,0.6788,0.6788,0.6788,0.6788,82400000.0
2007-06-08 00:38:00,0.6788,0.6788,0.6788,0.6788,22400000.0
2007-06-08 00:39:00,0.6788,0.6788,0.6788,0.6788,67200000.0
2007-06-08 00:40:00,0.6788,0.6788,0.67875,0.67875,182400005.0
2007-06-08 00:41:00,0.6788,0.6788,0.6788,0.6788,318400002.0
2007-06-08 00:42:00,0.6788,0.6788,0.67875,0.67875,370299999.0
2007-06-08 00:43:00,0.6787,0.67872,0.67865,0.67866,294300009.0
2007-06-08 00:44:00,0.6788,0.6788,0.6788,0.6788,367500004.0
2007-06-08 00:45:00,0.6788,0.6788,0.6787,0.67875,716200006.0
2007-06-08 00:46:00,0.67875,0.67875,0.6786,0.67875,286499995.0
2007-06-08 00:47:00,0.6788,0.6788,0.6787,0.6788,783399985.0
2007-06-08 00:48:00,0.6788,0.6788,0.6786,0.6786,356800001.0
2007-06-08 00:49:00,0.6787,0.6787,0.6787,0.6787,284900002.0
2007-06-08 00:50:00,0.6787,0.6788,0.6786,0.6788,509900006.0
2007-06-08 00:51:00,0.6788,0.6788,0.6788,0.6788,56000000.0
2007-06-08 00:52:00,0.6788,0.6788,0.6788,0.6788,175200000.0
2007-06-08 00:53:00,0.6788,0.6788,0.6788,0.6788,89600000.0
2007-06-08 00:54:00,0.6788,0.6788,0.6788,0.6788,38400000.0
2007-06-08 00:55:00,0.6788,0.6788,0.67875,0.67875,150399999.0
2007-06-08 00:56:00,0.6788,0.6788,0.67875,0.6788,61999998.0
2007-06-08 00:57:00,0.6788,0.6788,0.6788,0.6788,201600000.0
2007-06-08 00:58:00,0.67866,0.67869,0.67856,0.67856,100000000.0
2007-06-08 00:59:00,0.6788,0.6788,0.6788,0.6788,9600000.0
2007-06-08 01:00:00,0.6788,0.6788,0.6788,0.6788,440800000.0
2007-06-08 01:01:00,0.6788,0.6788,0.6787,0.6788,619499997.0
2007-06-08 01:02:00,0.6788,0.6788,0.6787,0.6788,262000002.0
2007-06-08 01:03:00,0.6788,0.6788,0.6787,0.6788,226099999.0
2007-06-08 01:04:00,0.6787,0.6788,0.6787,0.6788,1105600008.0
2007-06-08 01:05:00,0.6788,0.6788,0.67875,0.67875,650899999.0
2007-06-08 01:06:00,0.6788,0.6788,0.6787,0.6787,630799995.0
2007-06-08 01:07:00,0.6787,0.6788,0.6787,0.6788,363500002.0
2007-06-08 01:08:00,0.6788,0.6788,0.6788,0.6788,144799997.0
2007-06-08 01:09:00,0.6788,0.6788,0.6788,0.6788,27700000.0
2007-06-08 01:10:00,0.6788,0.6788,0.6788,0.6788,144800000.0
2007-06-08 01:11:00,0.6788,0.6789,0.6788,0.6788,357600001.0
2007-06-08 01:12:00,0.67872,0.67873,0.6786,0.67861,698099990.0
2007-06-08 01:13:00,0.6788,0.6788,0.6788,0.6788,57600000.0
2007-06-08 01:14:00,0.6788,0.6788,0.67875,0.6788,133500000.0
2007-06-08 01:15:00,0.6788,0.6788,0.6788,0.6788,146400000.0
2007-06-08 01:16:00,0.6788,0.6788,0.67875,0.6788,121399999.0
2007-06-08 01:17:00,0.6788,0.6788,0.6787,0.6787,190400002.0
2007-06-08 01:18:00,0.6787,0.6787,0.67865,0.6787,220000000.0
2007-06-08 01:19:00,0.6787,0.6787,0.67865,0.67865,50400000.0
2007-06-08 01:20:00,0.6787,0.6787,0.6786,0.67865,497899999.0
2007-06-08 01:21:00,0.67865,0.67865,0.67865,0.67865,20000000.0
2007-06-08 01:22:00,0.67865,0.67865,0.6786,0.67865,110099996.0
2007-06-08 01:23:00,0.67865,0.67865,0.6785,0.6785,184600002.0
2007-06-08 01:24:00,0.67855,0.67855,0.6785,0.67855,252200002.0
2007-06-08 01:25:00,0.6785,0.67855,0.6785,0.6785,1119800030.0
2007-06-08 01:26:00,0.6785,0.6785,0.6784,0.6785,727200003.0
2007-06-08 01:27:00,0.6785,0.6785,0.6784,0.6784,437599998.0
2007-06-08 01:28:00,0.6785,0.6785,0.6784,0.6784,711200003.0
2007-06-08 01:29:00,0.6785,0.6785,0.6784,0.6785,711200003.0
2007-06-08 01:30:00,0.67845,0.6785,0.67845,0.6785,711200003.0
2007-06-08 01:31:00,0.6785,0.6785,0.67835,0.6784,800599995.0
2007-06-08 01:32:00,0.6785,0.6785,0.6785,0.6785,15200000.0
2007-06-08 01:33:00,0.6785,0.6785,0.67845,0.6785,249500004.0
2007-06-08 01:34:00,0.67845,0.6785,0.67845,0.6785,370000005.0
2007-06-08 01:35:00,0.6785,0.6785,0.6785,0.6785,16799999.0
2007-06-08 01:36:00,0.6785,0.6785,0.6785,0.6785,100000001.0
2007-06-08 01:37:00,0.6785,0.67855,0.6784,0.67845,361199997.0
2007-06-08 01:38:00,0.6785,0.6785,0.6785,0.6785,288000005.0
2007-06-08 01:39:00,0.6785,0.67855,0.6785,0.67855,166400000.0
2007-06-08 01:40:00,0.6786,0.6786,0.67855,0.6786,54500000.0
2007-06-08 01:41:00,0.67855,0.67855,0.67845,0.67855,549400000.0
2007-06-08 01:42:00,0.67855,0.6786,0.67855,0.6786,148000000.0
2007-06-08 01:43:00,0.6786,0.6786,0.67855,0.6786,134400000.0
2007-06-08 01:44:00,0.6786,0.6787,0.6786,0.67865,301599999.0
2007-06-08 01:45:00,0.6787,0.6787,0.67865,0.6787,38000000.0
2007-06-08 01:46:00,0.6787,0.6788,0.67855,0.6787,639299998.0
2007-06-08 01:47:00,0.6787,0.6787,0.6787,0.6787,83200002.0
2007-06-08 01:48:00,0.6787,0.6787,0.67865,0.6787,82400000.0
2007-06-08 01:49:00,0.6787,0.6788,0.6786,0.6786,277599999.0
2007-06-08 01:50:00,0.6786,0.6787,0.6786,0.6787,185500000.0
2007-06-08 01:51:00,0.6787,0.6787,0.6787,0.6787,131200000.0
2007-06-08 01:52:00,0.6787,0.6787,0.67855,0.6787,868500008.0
2007-06-08 01:53:00,0.6787,0.6787,0.6787,0.6787,15200000.0
2007-06-08 01:54:00,0.6787,0.6787,0.6787,0.6787,58400000.0
2007-06-08 01:55:00,0.6787,0.6787,0.6787,0.6787,21600000.0
2007-06-08 01:56:00,0.6787,0.6787,0.6787,0.6787,33600000.0
2007-06-08 01:57:00,0.6787,0.6787,0.6787,0.6787,11200000.0
2007-06-08 01:58:00,0.6787,0.6787,0.6787,0.6787,33600000.0
2007-06-08 01:59:00,0.6786,0.67864,0.6784,0.67857,983999994.0
2007-06-08 02:00:00,0.6787,0.6787,0.6786,0.6787,389300002.0
2007-06-08 02:01:00,0.6787,0.6787,0.67855,0.6786,210300002.0
2007-06-08 02:02:00,0.67855,0.67855,0.67855,0.67855,55200000.0
2007-06-08 02:03:00,0.67855,0.67855,0.67855,0.67855,28800000.0
2007-06-08 02:04:00,0.67855,0.67855,0.67855,0.67855,7200000.0
2007-06-08 02:05:00,0.67855,0.6786,0.6785,0.6785,256199998.0
2007-06-08 02:06:00,0.67852,0.67853,0.67839,0.67843,125800000.0
2007-06-08 02:07:00,0.67855,0.67855,0.67855,0.67855,16000000.0
2007-06-08 02:08:00,0.6786,0.6786,0.6786,0.6786,38400000.0
2007-06-08 02:09:00,0.6786,0.6786,0.67855,0.67855,99200000.0
2007-06-08 02:10:00,0.67855,0.67855,0.6785,0.6785,676300011.0
2007-06-08 02:11:00,0.6785,0.6785,0.6785,0.6785,38299999.0
2007-06-08 02:12:00,0.67845,0.6785,0.6783,0.67834,229600000.0
2007-06-08 02:13:00,0.67855,0.67855,0.6785,0.6785,40699999.0
2007-06-08 02:14:00,0.67855,0.67855,0.67845,0.67845,442999998.0
2007-06-08 02:15:00,0.67845,0.6785,0.6784,0.6784,362399997.0
2007-06-08 02:16:00,0.6785,0.6785,0.6784,0.6785,94999998.0
2007-06-08 02:17:00,0.6785,0.6785,0.6785,0.6785,15200000.0
2007-06-08 02:18:00,0.6785,0.6785,0.67845,0.6785,41600000.0
2007-06-08 02:19:00,0.6785,0.67855,0.67845,0.6785,780700004.0
2007-06-08 02:20:00,0.6785,0.6785,0.67845,0.67845,303900001.0
2007-06-08 02:21:00,0.6785,0.6785,0.67845,0.6785,146400000.0
2007-06-08 02:22:00,0.6785,0.6785,0.6784,0.6784,955100013.0
2007-06-08 02:23:00,0.6785,0.6785,0.6784,0.6785,191899999.0
2007-06-08 02:24:00,0.6785,0.6785,0.6785,0.6785,238700000.0
2007-06-08 02:25:00,0.67855,0.6786,0.67845,0.6785,623599995.0
2007-06-08 02:26:00,0.6785,0.6785,0.67845,0.6785,585500006.0
2007-06-08 02:27:00,0.6785,0.67855,0.6785,0.67855,281800007.0
2007-06-08 02:28:00,0.67855,0.67855,0.67845,0.6785,465799997.0
2007-06-08 02:29:00,0.67845,0.67855,0.67845,0.6785,895899988.0
2007-06-08 02:30:00,0.6785,0.6785,0.67835,0.6784,975300004.0
2007-06-08 02:31:00,0.6784,0.6784,0.6783,0.6784,794699995.0
2007-06-08 02:32:00,0.6784,0.67845,0.67835,0.6784,1150699988.0
2007-06-08 02:33:00,0.6784,0.67845,0.6784,0.67845,310199997.0
2007-06-08 02:34:00,0.67845,0.67845,0.6784,0.6784,638699997.0
2007-06-08 02:35:00,0.6784,0.6784,0.6784,0.6784,272400002.0
2007-06-08 02:36:00,0.6784,0.6784,0.6784,0.6784,422500000.0
2007-06-08 02:37:00,0.6784,0.6784,0.6784,0.6784,134400000.0
2007-06-08 02:38:00,0.6784,0.6784,0.6784,0.6784,100800000.0
2007-06-08 02:39:00,0.6784,0.6784,0.6784,0.6784,257900000.0
2007-06-08 02:40:00,0.67835,0.6784,0.67825,0.67825,2017699985.0
2007-06-08 02:41:00,0.67825,0.6783,0.67825,0.6783,150800000.0
2007-06-08 02:42:00,0.6783,0.6783,0.6783,0.6783,43200000.0
2007-06-08 02:43:00,0.67825,0.6783,0.67825,0.6783,198500000.0
2007-06-08 02:44:00,0.67825,0.6783,0.6782,0.6782,753899999.0
2007-06-08 02:45:00,0.6782,0.6783,0.67815,0.67815,1181199999.0
2007-06-08 02:46:00,0.6782,0.6782,0.67815,0.6782,1717100007.0
2007-06-08 02:47:00,0.6782,0.6782,0.6782,0.6782,375100002.0
2007-06-08 02:48:00,0.6782,0.6782,0.6782,0.6782,700400002.0
2007-06-08 02:49:00,0.6782,0.67825,0.67815,0.6782,1369599997.0
2007-06-08 02:50:00,0.6782,0.6782,0.67815,0.6782,540599995.0
2007-06-08 02:51:00,0.6782,0.6782,0.67815,0.6782,380800000.0
2007-06-08 02:52:00,0.6782,0.6782,0.67815,0.6782,83200000.0
2007-06-08 02:53:00,0.6782,0.6782,0.6782,0.6782,370800000.0
2007-06-08 02:54:00,0.6782,0.67825,0.67815,0.67815,1683699994.0
2007-06-08 02:55:00,0.67815,0.6782,0.67815,0.6782,1723800002.0
2007-06-08 02:56:00,0.6782,0.6782,0.6782,0.6782,336000000.0
2007-06-08 02:57:00,0.6782,0.6782,0.6782,0.6782,252600000.0
2007-06-08 02:58:00,0.6782,0.6782,0.6782,0.6782,437400000.0
2007-06-08 02:59:00,0.6782,0.6782,0.6782,0.6782,281400001.0
2007-06-08 03:00:00,0.6782,0.6782,0.67815,0.6782,191200000.0
2007-06-08 03:01:00,0.6782,0.6782,0.67815,0.67815,51200000.0
2007-06-08 03:02:00,0.6781,0.6781,0.67805,0.67805,480999996.0
2007-06-08 03:03:00,0.67805,0.6781,0.67805,0.6781,848800006.0
2007-06-08 03:04:00,0.6781,0.6781,0.678,0.67805,485799995.0
2007-06-08 03:05:00,0.67805,0.6781,0.678,0.6781,636499999.0
2007-06-08 03:06:00,0.6781,0.6781,0.6781,0.6781,41400002.0
2007-06-08 03:07:00,0.6781,0.6782,0.6781,0.67815,733499984.0
2007-06-08 03:08:00,0.67815,0.67825,0.67815,0.6782,357899992.0
2007-06-08 03:09:00,0.6782,0.6783,0.67815,0.6783,986000004.0
2007-06-08 03:10:00,0.6783,0.6783,0.67825,0.67825,50400000.0
2007-06-08 03:11:00,0.6783,0.6783,0.67825,0.67825,97600000.0
2007-06-08 03:12:00,0.67812,0.67822,0.67812,0.67815,307300014.0
2007-06-08 03:13:00,0.6783,0.6783,0.67825,0.6783,34500001.0
2007-06-08 03:14:00,0.67817,0.67817,0.67791,0.67805,220100004.0
2007-06-08 03:15:00,0.67805,0.67813,0.67787,0.67787,424600006.0
2007-06-08 03:16:00,0.67819,0.67824,0.67818,0.67818,102700000.0
2007-06-08 03:17:00,0.67878,0.67878,0.67807,0.67807,320899999.0
2007-06-08 03:18:00,0.6783,0.6783,0.67825,0.67825,73600000.0
2007-06-08 03:19:00,0.6783,0.6783,0.6783,0.6783,41600000.0
2007-06-08 03:20:00,0.6783,0.6783,0.67825,0.6783,225000001.0
2007-06-08 03:21:00,0.6783,0.67835,0.6783,0.6783,621600006.0
2007-06-08 03:22:00,0.6783,0.6783,0.67825,0.67825,226300000.0
2007-06-08 03:23:00,0.6784,0.6785,0.6783,0.6785,389000001.0
2007-06-08 03:24:00,0.6784,0.6784,0.6784,0.6784,389000001.0
2007-06-08 03:25:00,0.6784,0.6785,0.6784,0.6784,389000001.0
2007-06-08 03:26:00,0.6784,0.67845,0.67835,0.6784,1138499999.0
2007-06-08 03:27:00,0.6784,0.6785,0.67835,0.6784,1017099987.0
2007-06-08 03:28:00,0.6784,0.6784,0.67835,0.67835,205399999.0
2007-06-08 03:29:00,0.6784,0.67845,0.67835,0.6784,772900004.0
2007-06-08 03:30:00,0.67845,0.6785,0.67845,0.6785,40800000.0
2007-06-08 03:31:00,0.67835,0.67835,0.67825,0.67831,582900004.0
2007-06-08 03:32:00,0.67832,0.67834,0.67824,0.67825,200800000.0
2007-06-08 03:33:00,0.6785,0.6785,0.6784,0.6785,765799993.0
2007-06-08 03:34:00,0.6785,0.6785,0.6784,0.6785,290900003.0
2007-06-08 03:35:00,0.6785,0.6785,0.6784,0.6784,211100004.0
2007-06-08 03:36:00,0.6784,0.6784,0.67835,0.6784,549900002.0
2007-06-08 03:37:00,0.6784,0.6784,0.6783,0.67835,229999999.0
2007-06-08 03:38:00,0.67835,0.6784,0.67835,0.6784,105199997.0
2007-06-08 03:39:00,0.6784,0.6784,0.67835,0.6784,219200000.0
2007-06-08 03:40:00,0.6784,0.6784,0.6784,0.6784,229500001.0
2007-06-08 03:41:00,0.67835,0.6784,0.67825,0.6784,363599999.0
2007-06-08 03:42:00,0.67835,0.67835,0.6783,0.6783,113199999.0
2007-06-08 03:43:00,0.6784,0.6784,0.6784,0.6784,79200000.0
2007-06-08 03:44:00,0.6783,0.6784,0.6783,0.6784,1130900002.0
2007-06-08 03:45:00,0.6784,0.6784,0.67835,0.67835,1868700019.0
2007-06-08 03:46:00,0.6784,0.6784,0.6784,0.6784,36599998.0
2007-06-08 03:47:00,0.6784,0.6784,0.6784,0.6784,297399998.0
2007-06-08 03:48:00,0.6784,0.6784,0.67835,0.67835,502599982.0
2007-06-08 03:49:00,0.67835,0.6784,0.67835,0.6784,400199996.0
2007-06-08 03:50:00,0.67835,0.6784,0.67835,0.6784,472500006.0
2007-06-08 03:51:00,0.6784,0.6784,0.6784,0.6784,409100000.0
2007-06-08 03:52:00,0.6784,0.6784,0.6784,0.6784,179699996.0
2007-06-08 03:53:00,0.6784,0.6784,0.6784,0.6784,531499997.0
2007-06-08 03:54:00,0.6784,0.6784,0.6784,0.6784,33600000.0
2007-06-08 03:55:00,0.6784,0.6784,0.6784,0.6784,62100003.0
2007-06-08 03:56:00,0.6784,0.6784,0.6784,0.6784,154100000.0
2007-06-08 03:57:00,0.6784,0.6784,0.6784,0.6784,216100003.0
2007-06-08 03:58:00,0.6784,0.6784,0.6784,0.6784,771299991.0
2007-06-08 03:59:00,0.6784,0.6784,0.6784,0.6784,408899999.0
2007-06-08 04:00:00,0.6784,0.6784,0.6784,0.6784,67000000.0
2007-06-08 04:01:00,0.6784,0.6784,0.6784,0.6784,64600000.0
2007-06-08 04:02:00,0.6784,0.6784,0.6784,0.6784,652000006.0
2007-06-08 04:03:00,0.6784,0.6784,0.6784,0.6784,1219600016.0
2007-06-08 04:04:00,0.6784,0.6784,0.6784,0.6784,769200002.0
2007-06-08 04:05:00,0.6784,0.6784,0.6784,0.6784,220600003.0
2007-06-08 04:06:00,0.6784,0.67845,0.6783,0.6783,1898100001.0
2007-06-08 04:07:00,0.6783,0.67835,0.6783,0.6783,1721299999.0
2007-06-08 04:08:00,0.6783,0.6784,0.67825,0.67825,1038699977.0
2007-06-08 04:09:00,0.67825,0.6784,0.67825,0.6783,608899998.0
2007-06-08 04:10:00,0.6783,0.6784,0.6783,0.6783,537499996.0
2007-06-08 04:11:00,0.6783,0.67835,0.6782,0.6782,1890599973.0
2007-06-08 04:12:00,0.6782,0.6782,0.6782,0.6782,472900005.0
2007-06-08 04:13:00,0.6782,0.6782,0.67815,0.6782,645800009.0
2007-06-08 04:14:00,0.6783,0.6783,0.6782,0.6782,1156199988.0
2007-06-08 04:15:00,0.6782,0.6782,0.6782,0.6782,865200011.0
2007-06-08 04:16:00,0.6782,0.6783,0.67815,0.67825,1431799996.0
2007-06-08 04:17:00,0.67825,0.6783,0.67825,0.6783,300000000.0
2007-06-08 04:18:00,0.6783,0.6784,0.67825,0.67825,721699994.0
2007-06-08 04:19:00,0.6783,0.6783,0.6783,0.6783,1282599993.0
2007-06-08 04:20:00,0.6783,0.6783,0.67825,0.67825,853999993.0
2007-06-08 04:21:00,0.6783,0.6784,0.67825,0.6784,564000003.0
2007-06-08 04:22:00,0.6783,0.67845,0.6783,0.6784,907899975.0
2007-06-08 04:23:00,0.67845,0.6785,0.6784,0.6785,165500000.0
2007-06-08 04:24:00,0.67845,0.6785,0.67845,0.67845,130600001.0
2007-06-08 04:25:00,0.6785,0.6785,0.6784,0.67845,332300006.0
2007-06-08 04:26:00,0.6784,0.67845,0.6784,0.67845,163000002.0
2007-06-08 04:27:00,0.67845,0.67845,0.67845,0.67845,16000000.0
2007-06-08 04:28:00,0.67841,0.67841,0.67826,0.67826,244600010.0
2007-06-08 04:29:00,0.67845,0.67855,0.6784,0.6784,1356500002.0
2007-06-08 04:30:00,0.67845,0.67845,0.67845,0.67845,28800000.0
2007-06-08 04:31:00,0.67845,0.67845,0.67835,0.6784,865700000.0
2007-06-08 04:32:00,0.67845,0.6785,0.67845,0.67845,39200000.0
2007-06-08 04:33:00,0.67845,0.67845,0.67845,0.67845,4000000.0
2007-06-08 04:34:00,0.67845,0.67845,0.67845,0.67845,56200000.0
2007-06-08 04:35:00,0.6784,0.67845,0.6784,0.67845,270799994.0
2007-06-08 04:36:00,0.67845,0.67855,0.67845,0.6785,587699988.0
2007-06-08 04:37:00,0.6785,0.6786,0.67845,0.67855,279299999.0
2007-06-08 04:38:00,0.67855,0.67855,0.6785,0.67855,142899997.0
2007-06-08 04:39:00,0.67835,0.6784,0.67833,0.67835,182400000.0
2007-06-08 04:40:00,0.67855,0.67855,0.67845,0.67845,555999994.0
2007-06-08 04:41:00,0.67825,0.67841,0.67825,0.67837,83700000.0
2007-06-08 04:42:00,0.67845,0.67845,0.6784,0.6784,47299998.0
2007-06-08 04:43:00,0.6784,0.6784,0.6784,0.6784,391100001.0
2007-06-08 04:44:00,0.6784,0.6784,0.67835,0.67835,853400003.0
2007-06-08 04:45:00,0.6784,0.6784,0.6784,0.6784,227099998.0
2007-06-08 04:46:00,0.67827,0.67833,0.67825,0.67826,241600002.0
2007-06-08 04:47:00,0.6784,0.6784,0.6784,0.6784,47000000.0
2007-06-08 04:48:00,0.6784,0.6784,0.67835,0.67835,327700000.0
2007-06-08 04:49:00,0.6784,0.67845,0.6784,0.67845,49599999.0
2007-06-08 04:50:00,0.6785,0.6785,0.6785,0.6785,20800000.0
2007-06-08 04:51:00,0.6785,0.6785,0.6785,0.6785,10400000.0
2007-06-08 04:52:00,0.6785,0.6785,0.6785,0.6785,83200000.0
2007-06-08 04:53:00,0.6785,0.6785,0.67845,0.67845,13200000.0
2007-06-08 04:54:00,0.67835,0.67835,0.67835,0.67835,195999995.0
2007-06-08 04:55:00,0.6784,0.6784,0.67835,0.6784,197499999.0
2007-06-08 04:56:00,0.67835,0.6784,0.6783,0.6783,925899979.0
2007-06-08 04:57:00,0.6783,0.6783,0.6783,0.6783,794599998.0
2007-06-08 04:58:00,0.6783,0.6783,0.6783,0.6783,37500000.0
2007-06-08 04:59:00,0.6783,0.6783,0.67825,0.67825,208700004.0
2007-06-08 05:00:00,0.6783,0.6784,0.6783,0.6783,1533100015.0
2007-06-08 05:01:00,0.6784,0.6784,0.6783,0.6783,162200000.0
2007-06-08 05:02:00,0.67825,0.6783,0.67825,0.6783,572300003.0
2007-06-08 05:03:00,0.6783,0.6784,0.6783,0.6783,1051299997.0
2007-06-08 05:04:00,0.6783,0.6784,0.6783,0.6783,659300006.0
2007-06-08 05:05:00,0.6783,0.6783,0.6783,0.6783,166000000.0
2007-06-08 05:06:00,0.6783,0.6784,0.67825,0.6783,1487500004.0
2007-06-08 05:07:00,0.6783,0.6784,0.67825,0.6783,1421100008.0
2007-06-08 05:08:00,0.6783,0.6783,0.6782,0.6783,345299998.0
2007-06-08 05:09:00,0.6783,0.6783,0.6783,0.6783,80700000.0
2007-06-08 05:10:00,0.6784,0.6784,0.6783,0.6783,460300002.0
2007-06-08 05:11:00,0.6783,0.6783,0.6783,0.6783,637000016.0
2007-06-08 05:12:00,0.6783,0.6783,0.6783,0.6783,163500005.0
2007-06-08 05:13:00,0.6783,0.6783,0.6783,0.6783,31100000.0
2007-06-08 05:14:00,0.6783,0.6783,0.6783,0.6783,196200006.0
2007-06-08 05:15:00,0.67823,0.67823,0.67823,0.67823,2400000.0
2007-06-08 05:16:00,0.6783,0.6785,0.6783,0.67845,215200002.0
2007-06-08 05:17:00,0.6784,0.6784,0.67835,0.6784,228999996.0
2007-06-08 05:18:00,0.6784,0.6784,0.6784,0.6784,129999999.0
2007-06-08 05:19:00,0.6784,0.67845,0.6784,0.6784,877200000.0
2007-06-08 05:20:00,0.6784,0.6786,0.6784,0.6786,624800008.0
2007-06-08 05:21:00,0.6786,0.6786,0.6786,0.6786,74100000.0
2007-06-08 05:22:00,0.6786,0.6786,0.6786,0.6786,23100000.0
2007-06-08 05:23:00,0.6786,0.6786,0.6786,0.6786,168100000.0
2007-06-08 05:24:00,0.6786,0.6786,0.6786,0.6786,175300000.0
2007-06-08 05:25:00,0.6786,0.6786,0.67845,0.6785,586599996.0
2007-06-08 05:26:00,0.67845,0.6785,0.6784,0.67845,211999996.0
2007-06-08 05:27:00,0.67845,0.67845,0.6784,0.67845,130200000.0
2007-06-08 05:28:00,0.67845,0.67845,0.6784,0.67845,224499996.0
2007-06-08 05:29:00,0.6784,0.6785,0.6784,0.6785,79300000.0
2007-06-08 05:30:00,0.6785,0.6785,0.67845,0.6785,94400000.0
2007-06-08 05:31:00,0.6785,0.6785,0.67845,0.6785,58800000.0
2007-06-08 05:32:00,0.6785,0.6785,0.67835,0.67845,518800005.0
2007-06-08 05:33:00,0.6784,0.67845,0.67835,0.6784,465800013.0
2007-06-08 05:34:00,0.6784,0.6784,0.6784,0.6784,179400002.0
2007-06-08 05:35:00,0.6784,0.67845,0.6784,0.67845,430599998.0
2007-06-08 05:36:00,0.67833,0.67844,0.67831,0.67833,1042200004.0
2007-06-08 05:37:00,0.6785,0.6785,0.6785,0.6785,51200000.0
2007-06-08 05:38:00,0.6785,0.6785,0.6785,0.6785,140400000.0
2007-06-08 05:39:00,0.67845,0.6785,0.6784,0.67845,134800001.0
2007-06-08 05:40:00,0.67845,0.6785,0.67835,0.67845,1038000005.0
2007-06-08 05:41:00,0.6785,0.6785,0.67845,0.6785,208000000.0
2007-06-08 05:42:00,0.6784,0.6784,0.67835,0.6784,560499994.0
2007-06-08 05:43:00,0.6784,0.67845,0.6784,0.6784,489799996.0
2007-06-08 05:44:00,0.6784,0.67845,0.6783,0.67835,523400002.0
2007-06-08 05:45:00,0.6783,0.6783,0.6782,0.67825,344900004.0
2007-06-08 05:46:00,0.6783,0.6783,0.67825,0.6783,80800000.0
2007-06-08 05:47:00,0.6782,0.6783,0.6782,0.67825,478399995.0
2007-06-08 05:48:00,0.67825,0.67825,0.67825,0.67825,12000000.0
2007-06-08 05:49:00,0.67825,0.6783,0.6782,0.6782,68600001.0
2007-06-08 05:50:00,0.6782,0.6782,0.6782,0.6782,46200001.0
2007-06-08 05:51:00,0.6781,0.6781,0.6781,0.6781,164700003.0
2007-06-08 05:52:00,0.67825,0.67825,0.67815,0.6782,345300003.0
2007-06-08 05:53:00,0.67815,0.67815,0.67815,0.67815,26900000.0
2007-06-08 05:54:00,0.6782,0.6782,0.67815,0.6782,92399998.0
2007-06-08 05:55:00,0.6782,0.6782,0.67815,0.6782,135599996.0
2007-06-08 05:56:00,0.6782,0.6782,0.6782,0.6782,231199996.0
2007-06-08 05:57:00,0.6782,0.6782,0.6782,0.6782,115000000.0
2007-06-08 05:58:00,0.6782,0.67825,0.6782,0.67825,614200006.0
2007-06-08 05:59:00,0.67825,0.67825,0.6782,0.67825,253699999.0
2007-06-08 06:00:00,0.67825,0.67825,0.67825,0.67825,8000000.0
2007-06-08 06:01:00,0.6783,0.6783,0.67825,0.67825,130999998.0
2007-06-08 06:02:00,0.67825,0.67825,0.67825,0.67825,12000000.0
2007-06-08 06:03:00,0.6782,0.67825,0.6782,0.67825,132499997.0
2007-06-08 06:04:00,0.67825,0.67825,0.6782,0.6782,416999998.0
2007-06-08 06:05:00,0.6782,0.6783,0.6782,0.6783,134899999.0
2007-06-08 06:06:00,0.6783,0.6783,0.6783,0.6783,54400000.0
2007-06-08 06:07:00,0.6783,0.6783,0.67825,0.67825,70399999.0
2007-06-08 06:08:00,0.6783,0.6783,0.6783,0.6783,24800000.0
2007-06-08 06:09:00,0.6783,0.6783,0.6783,0.6783,85600000.0
2007-06-08 06:10:00,0.6783,0.6783,0.6783,0.6783,38400000.0
2007-06-08 06:11:00,0.6783,0.6783,0.6783,0.6783,24800000.0
2007-06-08 06:12:00,0.6783,0.6783,0.6783,0.6783,24800000.0
2007-06-08 06:13:00,0.6783,0.67835,0.67825,0.6783,549600004.0
2007-06-08 06:14:00,0.67835,0.67835,0.6783,0.6783,241799992.0
2007-06-08 06:15:00,0.6783,0.6783,0.6783,0.6783,383799989.0
2007-06-08 06:16:00,0.6783,0.6783,0.67825,0.6783,220599996.0
2007-06-08 06:17:00,0.67835,0.67835,0.67825,0.67825,694800004.0
2007-06-08 06:18:00,0.6783,0.6783,0.67825,0.67825,447800014.0
2007-06-08 06:19:00,0.6783,0.6783,0.67825,0.6783,528299991.0
2007-06-08 06:20:00,0.6783,0.6783,0.67825,0.6783,305999997.0
2007-06-08 06:21:00,0.6783,0.6783,0.6783,0.6783,416000011.0
2007-06-08 06:22:00,0.6783,0.6783,0.6783,0.6783,74100003.0
2007-06-08 06:23:00,0.6783,0.6783,0.6783,0.6783,108500004.0
2007-06-08 06:24:00,0.67809,0.6782,0.67809,0.6782,424600008.0
2007-06-08 06:25:00,0.6783,0.6783,0.6783,0.6783,22299999.0
2007-06-08 06:26:00,0.6783,0.67845,0.6783,0.6783,1010700000.0
2007-06-08 06:27:00,0.6783,0.67835,0.67825,0.67835,660699993.0
2007-06-08 06:28:00,0.6784,0.6784,0.67835,0.6784,898199997.0
2007-06-08 06:29:00,0.6784,0.6784,0.6784,0.6784,54400000.0
2007-06-08 06:30:00,0.6784,0.6784,0.6783,0.6783,149099998.0
2007-06-08 06:31:00,0.6783,0.6784,0.6783,0.6783,283600003.0
2007-06-08 06:32:00,0.6783,0.6784,0.6783,0.6784,181700003.0
2007-06-08 06:33:00,0.6784,0.6784,0.67835,0.6784,41600000.0
2007-06-08 06:34:00,0.6784,0.6784,0.6783,0.6784,158999999.0
2007-06-08 06:35:00,0.6784,0.6784,0.6784,0.6784,20800000.0
2007-06-08 06:36:00,0.6784,0.6784,0.67835,0.67835,78400000.0
2007-06-08 06:37:00,0.67816,0.67824,0.67816,0.67824,372000000.0
2007-06-08 06:38:00,0.6784,0.6784,0.67835,0.67835,160000000.0
2007-06-08 06:39:00,0.6784,0.6784,0.67835,0.6784,54400000.0
2007-06-08 06:40:00,0.6784,0.6784,0.67835,0.67835,35200000.0
2007-06-08 06:41:00,0.67835,0.6784,0.67835,0.6784,16800000.0
2007-06-08 06:42:00,0.67833,0.67833,0.67818,0.67824,142300000.0
2007-06-08 06:43:00,0.6784,0.6784,0.67825,0.67825,551300005.0
2007-06-08 06:44:00,0.6783,0.6783,0.6783,0.6783,100500000.0
2007-06-08 06:45:00,0.6783,0.6783,0.6783,0.6783,398700000.0
2007-06-08 06:46:00,0.6783,0.6783,0.6783,0.6783,201000000.0
2007-06-08 06:47:00,0.6783,0.6783,0.67825,0.67825,236099998.0
2007-06-08 06:48:00,0.67814,0.67819,0.678,0.67817,367799999.0
2007-06-08 06:49:00,0.67825,0.6783,0.67825,0.6783,134699997.0
2007-06-08 06:50:00,0.6783,0.6783,0.6783,0.6783,251099997.0
2007-06-08 06:51:00,0.6783,0.6783,0.6783,0.6783,153100001.0
2007-06-08 06:52:00,0.67825,0.6783,0.67825,0.6783,874700002.0
2007-06-08 06:53:00,0.6783,0.6783,0.6783,0.6783,217799994.0
2007-06-08 06:54:00,0.6783,0.67835,0.6783,0.67835,125299999.0
2007-06-08 06:55:00,0.67835,0.67835,0.67835,0.67835,19200000.0
2007-06-08 06:56:00,0.6783,0.67835,0.67825,0.67835,117400000.0
2007-06-08 06:57:00,0.6783,0.6783,0.67825,0.6783,465300002.0
2007-06-08 06:58:00,0.6783,0.6784,0.6783,0.6784,562299994.0
2007-06-08 06:59:00,0.6784,0.6784,0.67835,0.67835,73399999.0
2007-06-08 07:00:00,0.6784,0.6784,0.6784,0.6784,536900012.0
2007-06-08 07:01:00,0.6784,0.6784,0.6784,0.6784,481000001.0
2007-06-08 07:02:00,0.6784,0.6784,0.67835,0.67835,59200000.0
2007-06-08 07:03:00,0.67823,0.67831,0.67808,0.67815,1136900011.0
2007-06-08 07:04:00,0.6784,0.6784,0.6784,0.6784,88000000.0
2007-06-08 07:06:00,0.6784,0.6784,0.6784,0.6784,115200000.0
2007-06-08 07:07:00,0.6784,0.6784,0.6784,0.6784,116000000.0
2007-06-08 07:08:00,0.6784,0.6784,0.6784,0.6784,283199999.0
2007-06-08 07:09:00,0.6784,0.6784,0.67835,0.67835,69499999.0
2007-06-08 07:10:00,0.6784,0.6784,0.67835,0.67835,319599997.0
2007-06-08 07:11:00,0.6784,0.6784,0.67835,0.67835,24800000.0
2007-06-08 07:12:00,0.6784,0.6784,0.6784,0.6784,173699996.0
2007-06-08 07:13:00,0.6784,0.6784,0.6784,0.6784,564099991.0
2007-06-08 07:14:00,0.6784,0.6784,0.6784,0.6784,114400000.0
2007-06-08 07:15:00,0.6784,0.6784,0.67835,0.67835,178400000.0
2007-06-08 07:16:00,0.67835,0.6784,0.67835,0.6784,88000000.0
2007-06-08 07:17:00,0.67827,0.67837,0.67827,0.67835,375300004.0
2007-06-08 07:18:00,0.6784,0.6784,0.6784,0.6784,120699998.0
2007-06-08 07:19:00,0.67829,0.67835,0.67825,0.67825,716600009.0
2007-06-08 07:20:00,0.67831,0.67839,0.67828,0.67839,223500004.0
2007-06-08 07:21:00,0.6784,0.67845,0.6784,0.67845,160000000.0
2007-06-08 07:22:00,0.67845,0.67845,0.67845,0.67845,52800000.0
2007-06-08 07:23:00,0.6785,0.6785,0.6785,0.6785,493800006.0
2007-06-08 07:24:00,0.6785,0.6785,0.6784,0.6784,625799996.0
2007-06-08 07:25:00,0.6784,0.6784,0.6784,0.6784,287999998.0
2007-06-08 07:26:00,0.6784,0.67845,0.6784,0.6784,163599999.0
2007-06-08 07:27:00,0.6784,0.67845,0.67835,0.67845,380499999.0
2007-06-08 07:28:00,0.67845,0.6785,0.6784,0.6784,879700002.0
2007-06-08 07:29:00,0.6785,0.6785,0.67845,0.6785,116000000.0
2007-06-08 07:30:00,0.6784,0.67845,0.67835,0.6784,909400002.0
2007-06-08 07:31:00,0.6784,0.6785,0.6784,0.6785,477799993.0
2007-06-08 07:32:00,0.6784,0.67855,0.6784,0.6785,477799993.0
2007-06-08 07:33:00,0.6785,0.6786,0.6785,0.6786,235399998.0
2007-06-08 07:34:00,0.6786,0.6786,0.6786,0.6786,494199999.0
2007-06-08 07:35:00,0.6786,0.6786,0.67855,0.67855,431499998.0
2007-06-08 07:36:00,0.6786,0.6786,0.67845,0.6785,585600003.0
2007-06-08 07:37:00,0.6785,0.6785,0.6783,0.6784,1182699999.0
2007-06-08 07:38:00,0.6784,0.6785,0.67835,0.6785,504199995.0
2007-06-08 07:39:00,0.6785,0.6785,0.6785,0.6785,54400000.0
2007-06-08 07:40:00,0.6785,0.6786,0.67845,0.67855,1167799977.0
2007-06-08 07:41:00,0.67855,0.67855,0.6785,0.6785,277699986.0
2007-06-08 07:42:00,0.6785,0.6786,0.67845,0.6785,1637899956.0
2007-06-08 07:43:00,0.6785,0.6785,0.6785,0.6785,70400000.0
2007-06-08 07:44:00,0.6785,0.6785,0.6785,0.6785,46400000.0
2007-06-08 07:45:00,0.67845,0.6785,0.67835,0.67845,790299997.0
2007-06-08 07:46:00,0.67845,0.6786,0.67835,0.6786,534599992.0
2007-06-08 07:47:00,0.6786,0.6786,0.6784,0.67845,1442500003.0
2007-06-08 07:48:00,0.67845,0.6785,0.67845,0.6785,567599999.0
2007-06-08 07:49:00,0.6785,0.6785,0.67825,0.67835,980700002.0
2007-06-08 07:50:00,0.67835,0.6785,0.67835,0.67845,427200007.0
2007-06-08 07:51:00,0.6785,0.6785,0.6785,0.6785,90700000.0
2007-06-08 07:52:00,0.6785,0.6785,0.67845,0.67845,736300009.0
2007-06-08 07:53:00,0.6785,0.67865,0.67845,0.6786,554100003.0
2007-06-08 07:54:00,0.6786,0.67865,0.67855,0.67855,498299996.0
2007-06-08 07:55:00,0.6786,0.6787,0.67855,0.67865,777699999.0
2007-06-08 07:56:00,0.6786,0.67875,0.67855,0.6787,542699996.0
2007-06-08 07:57:00,0.6787,0.6787,0.67855,0.67855,818700002.0
2007-06-08 07:58:00,0.67855,0.6787,0.67855,0.67865,1044600001.0
2007-06-08 07:59:00,0.67865,0.67875,0.67865,0.6787,153600001.0
2007-06-08 08:00:00,0.67865,0.6787,0.6786,0.6787,940200002.0
2007-06-08 08:01:00,0.6787,0.6789,0.6787,0.67885,931800010.0
2007-06-08 08:02:00,0.6789,0.6789,0.6788,0.6789,1670700011.0
2007-06-08 08:03:00,0.6789,0.6789,0.6787,0.67875,1568700016.0
2007-06-08 08:04:00,0.6786,0.6787,0.6786,0.6787,1846099996.0
2007-06-08 08:05:00,0.67875,0.6788,0.67865,0.6787,1846099996.0
2007-06-08 08:06:00,0.6787,0.6788,0.6787,0.6788,422599992.0
2007-06-08 08:07:00,0.6789,0.6789,0.67885,0.6789,422599992.0
2007-06-08 08:08:00,0.6789,0.6789,0.6789,0.6789,166699999.0
2007-06-08 08:09:00,0.6789,0.6789,0.67885,0.67885,999699996.0
2007-06-08 08:10:00,0.6789,0.6791,0.67885,0.67905,1332200003.0
2007-06-08 08:11:00,0.6791,0.6791,0.6789,0.679,240799999.0
2007-06-08 08:12:00,0.6791,0.6791,0.6791,0.6791,240799999.0
2007-06-08 08:13:00,0.67905,0.67915,0.679,0.67915,1141300004.0
2007-06-08 08:14:00,0.67915,0.67915,0.679,0.679,696500002.0
2007-06-08 08:15:00,0.679,0.67905,0.679,0.67905,794000014.0
2007-06-08 08:16:00,0.67905,0.6791,0.679,0.679,524899991.0
2007-06-08 08:17:00,0.679,0.6791,0.67895,0.679,1611800004.0
2007-06-08 08:18:00,0.679,0.67915,0.679,0.6791,1020699996.0
2007-06-08 08:19:00,0.6791,0.67915,0.67905,0.6791,199300000.0
2007-06-08 08:20:00,0.6791,0.6791,0.679,0.679,515599995.0
2007-06-08 08:21:00,0.67893,0.67894,0.67889,0.6789,116600000.0
2007-06-08 08:22:00,0.679,0.6791,0.679,0.6791,363100000.0
2007-06-08 08:23:00,0.6791,0.6791,0.67905,0.67905,20800000.0
2007-06-08 08:24:00,0.67905,0.6791,0.67905,0.67905,68000000.0
2007-06-08 08:25:00,0.67905,0.67905,0.67905,0.67905,132800000.0
2007-06-08 08:26:00,0.67905,0.67905,0.6789,0.6789,569599997.0
2007-06-08 08:27:00,0.6789,0.679,0.6789,0.679,581599998.0
2007-06-08 08:28:00,0.679,0.6791,0.67895,0.6791,394800001.0
2007-06-08 08:29:00,0.6791,0.6792,0.679,0.6791,396899998.0
2007-06-08 08:30:00,0.6791,0.67915,0.67905,0.67915,426400009.0
2007-06-08 08:31:00,0.67915,0.67915,0.67895,0.67895,1431999992.0
2007-06-08 08:32:00,0.679,0.679,0.67895,0.679,431200004.0
2007-06-08 08:33:00,0.679,0.679,0.67895,0.679,1440200018.0
2007-06-08 08:34:00,0.679,0.679,0.67895,0.679,595299997.0
2007-06-08 08:35:00,0.679,0.679,0.67895,0.679,942400000.0
2007-06-08 08:36:00,0.67895,0.679,0.67895,0.67895,933100002.0
2007-06-08 08:37:00,0.679,0.6791,0.679,0.6791,1068700003.0
2007-06-08 08:38:00,0.679,0.6791,0.679,0.6791,503400007.0
2007-06-08 08:39:00,0.6791,0.6792,0.6791,0.6792,1234799990.0
2007-06-08 08:40:00,0.6792,0.6792,0.679,0.6791,1249800002.0
2007-06-08 08:41:00,0.6791,0.6792,0.67905,0.67905,1428099999.0
2007-06-08 08:42:00,0.6791,0.67915,0.67905,0.6791,988599994.0
2007-06-08 08:43:00,0.6791,0.67915,0.67905,0.67915,344299999.0
2007-06-08 08:44:00,0.67915,0.67915,0.679,0.6791,1042500003.0
2007-06-08 08:45:00,0.6791,0.6791,0.67895,0.6791,1418799988.0
2007-06-08 08:46:00,0.6791,0.6791,0.67895,0.679,683900005.0
2007-06-08 08:47:00,0.67905,0.6791,0.67905,0.67905,210500000.0
2007-06-08 08:48:00,0.67905,0.6791,0.679,0.67905,626000003.0
2007-06-08 08:49:00,0.67905,0.6792,0.67905,0.67915,1189900000.0
2007-06-08 08:50:00,0.67915,0.67915,0.67915,0.67915,80000000.0
2007-06-08 08:51:00,0.67915,0.67915,0.67905,0.67915,846899996.0
2007-06-08 08:52:00,0.6791,0.67915,0.67905,0.6791,834400012.0
2007-06-08 08:53:00,0.6791,0.67915,0.67905,0.6791,1119000009.0
2007-06-08 08:54:00,0.6791,0.6792,0.6791,0.6792,861699997.0
2007-06-08 08:55:00,0.6792,0.6792,0.6791,0.6792,527000001.0
2007-06-08 08:56:00,0.6792,0.6792,0.6791,0.6792,606899999.0
2007-06-08 08:57:00,0.6792,0.6792,0.6792,0.6792,259700000.0
2007-06-08 08:58:00,0.6792,0.6793,0.6792,0.6793,677500004.0
2007-06-08 08:59:00,0.6793,0.6793,0.67925,0.67925,677500004.0
2007-06-08 09:00:00,0.67925,0.6793,0.6792,0.6792,983500010.0
2007-06-08 09:01:00,0.6792,0.6793,0.6792,0.6793,1123300004.0
2007-06-08 09:02:00,0.6793,0.6793,0.6792,0.6792,824999995.0
2007-06-08 09:03:00,0.6792,0.6792,0.67915,0.67915,1980100016.0
2007-06-08 09:04:00,0.6792,0.67925,0.6792,0.6792,2033199996.0
2007-06-08 09:05:00,0.67925,0.67935,0.6792,0.6793,1683900013.0
2007-06-08 09:06:00,0.6793,0.6793,0.6792,0.6793,1190600000.0
2007-06-08 09:07:00,0.6792,0.6793,0.6792,0.6793,1190600000.0
2007-06-08 09:08:00,0.6794,0.6795,0.6791,0.6791,1190600000.0
2007-06-08 09:09:00,0.6792,0.67925,0.6792,0.6792,1190600000.0
2007-06-08 09:10:00,0.679,0.6791,0.6789,0.679,1692100001.0
2007-06-08 09:11:00,0.6791,0.6792,0.679,0.6791,1692100001.0
2007-06-08 09:12:00,0.6792,0.6792,0.6792,0.6792,1692100001.0
2007-06-08 09:13:00,0.679,0.6791,0.679,0.679,2069800000.0
2007-06-08 09:14:00,0.6789,0.679,0.6789,0.679,2069800000.0
2007-06-08 09:15:00,0.6789,0.6789,0.6789,0.6789,2069800000.0
2007-06-08 09:16:00,0.6788,0.6789,0.6788,0.6789,2069800000.0
2007-06-08 09:17:00,0.679,0.679,0.6789,0.679,2069800000.0
2007-06-08 09:18:00,0.6789,0.679,0.6789,0.6789,2069800000.0
2007-06-08 09:19:00,0.679,0.679,0.6789,0.679,2069800000.0
2007-06-08 09:20:00,0.679,0.6795,0.6789,0.6793,1546999988.0
2007-06-08 09:21:00,0.6792,0.6794,0.6792,0.6793,1546999988.0
2007-06-08 09:22:00,0.6792,0.6794,0.6792,0.6794,1546999988.0
2007-06-08 09:23:00,0.6796,0.6796,0.6795,0.6796,1546999988.0
2007-06-08 09:24:00,0.6797,0.6797,0.6794,0.6795,1546999988.0
2007-06-08 09:25:00,0.6796,0.6796,0.6795,0.6796,1546999988.0
2007-06-08 09:26:00,0.6797,0.6798,0.6796,0.6798,1546999988.0
2007-06-08 09:27:00,0.6799,0.6801,0.6798,0.68,1546999988.0
2007-06-08 09:28:00,0.6801,0.6801,0.6799,0.6799,1546999988.0
2007-06-08 09:29:00,0.6798,0.68,0.6798,0.6799,1546999988.0
2007-06-08 09:30:00,0.6798,0.6801,0.6798,0.68,1546999988.0
2007-06-08 09:31:00,0.6801,0.6802,0.68,0.6802,1546999988.0
2007-06-08 09:32:00,0.6801,0.6802,0.6801,0.6801,1546999988.0
2007-06-08 09:33:00,0.6802,0.6802,0.6801,0.6802,1546999988.0
2007-06-08 09:34:00,0.6803,0.6804,0.6803,0.6803,1546999988.0
2007-06-08 09:35:00,0.6805,0.6805,0.6804,0.6804,1546999988.0
2007-06-08 09:36:00,0.6805,0.6805,0.6804,0.6804,1546999988.0
2007-06-08 09:37:00,0.6805,0.6805,0.6802,0.6802,1546999988.0
2007-06-08 09:38:00,0.6803,0.6804,0.6802,0.6803,1546999988.0
2007-06-08 09:39:00,0.6802,0.6803,0.6802,0.6802,1546999988.0
2007-06-08 09:40:00,0.6803,0.6803,0.6802,0.6802,1546999988.0
2007-06-08 09:41:00,0.6802,0.6802,0.68015,0.6802,1638299978.0
2007-06-08 09:42:00,0.6802,0.68025,0.6802,0.6802,1848900002.0
2007-06-08 09:43:00,0.6802,0.6802,0.68015,0.6802,573800002.0
2007-06-08 09:44:00,0.6802,0.6803,0.68015,0.6802,2046700013.0
2007-06-08 09:45:00,0.6802,0.68025,0.68015,0.68015,1169799998.0
2007-06-08 09:46:00,0.6802,0.6802,0.6802,0.6802,683999996.0
2007-06-08 09:47:00,0.6803,0.6803,0.6802,0.68025,683999996.0
2007-06-08 09:48:00,0.6803,0.6803,0.6802,0.6803,2125299991.0
2007-06-08 09:49:00,0.6804,0.6804,0.6803,0.6803,2125299991.0
2007-06-08 09:50:00,0.6804,0.6804,0.6803,0.6803,2125299991.0
2007-06-08 09:52:00,0.6804,0.6805,0.68035,0.6805,2125299991.0
2007-06-08 09:53:00,0.6805,0.6805,0.6803,0.6804,1962899978.0
2007-06-08 09:55:00,0.6802,0.6803,0.6802,0.6803,1962899978.0
2007-06-08 09:56:00,0.68035,0.6804,0.6803,0.6803,1962899978.0
2007-06-08 09:57:00,0.6803,0.6803,0.6802,0.6802,1838399988.0
2007-06-08 09:58:00,0.6803,0.6803,0.6802,0.6803,1838399988.0
2007-06-08 09:59:00,0.6804,0.6804,0.6803,0.6803,1838399988.0
2007-06-08 10:00:00,0.6804,0.6804,0.6803,0.6803,1838399988.0
2007-06-08 10:01:00,0.6803,0.6803,0.6802,0.6802,1560199984.0
2007-06-08 10:02:00,0.68025,0.6803,0.68025,0.6803,1560199984.0
2007-06-08 10:03:00,0.6801,0.6802,0.6801,0.6802,1687799989.0
2007-06-08 10:04:00,0.6801,0.6801,0.6799,0.68,1687799989.0
2007-06-08 10:05:00,0.6801,0.6804,0.6801,0.6802,1687799989.0
2007-06-08 10:06:00,0.6803,0.6803,0.6802,0.6802,1687799989.0
2007-06-08 10:07:00,0.6803,0.6804,0.6802,0.6804,1687799989.0
2007-06-08 10:08:00,0.6805,0.6806,0.6804,0.6805,1687799989.0
2007-06-08 10:09:00,0.6807,0.6807,0.68055,0.6806,1687799989.0
2007-06-08 10:10:00,0.6804,0.6805,0.6804,0.6805,1748000010.0
2007-06-08 10:11:00,0.6806,0.6806,0.6804,0.6805,1748000010.0
2007-06-08 10:12:00,0.6806,0.6806,0.6804,0.6804,1748000010.0
2007-06-08 10:13:00,0.6805,0.6806,0.6804,0.6805,1748000010.0
2007-06-08 10:14:00,0.6805,0.6805,0.68035,0.68035,1748000010.0
2007-06-08 10:15:00,0.68035,0.6804,0.6802,0.68025,1953199981.0
2007-06-08 10:16:00,0.68,0.6801,0.6798,0.68,1519700020.0
2007-06-08 10:18:00,0.6801,0.6801,0.68,0.68,1519700020.0
2007-06-08 10:19:00,0.6801,0.6801,0.68,0.68,1519700020.0
2007-06-08 10:21:00,0.68005,0.6801,0.68,0.6801,1519700020.0
2007-06-08 10:22:00,0.6801,0.6801,0.68,0.6801,1749699995.0
2007-06-08 10:23:00,0.6802,0.6802,0.6801,0.6801,1749699995.0
2007-06-08 10:24:00,0.6802,0.6802,0.68,0.68,1749699995.0
2007-06-08 10:25:00,0.6799,0.6801,0.6799,0.68,1749699995.0
2007-06-08 10:26:00,0.6799,0.6801,0.6799,0.68,1749699995.0
2007-06-08 10:27:00,0.6801,0.6802,0.68,0.6801,1749699995.0
2007-06-08 10:28:00,0.68,0.6801,0.6799,0.6801,1749699995.0
2007-06-08 10:29:00,0.6802,0.6802,0.67995,0.67995,1749699995.0
2007-06-08 10:30:00,0.68,0.6801,0.6799,0.6799,805100000.0
2007-06-08 10:31:00,0.68,0.68,0.67985,0.6799,805100000.0
2007-06-08 10:32:00,0.6798,0.6798,0.6796,0.6796,1075499996.0
2007-06-08 10:33:00,0.6795,0.6798,0.6795,0.6797,1075499996.0
2007-06-08 10:34:00,0.6796,0.6797,0.6796,0.6797,1075499996.0
2007-06-08 10:35:00,0.6796,0.6797,0.6796,0.6796,1075499996.0
2007-06-08 10:36:00,0.6795,0.6796,0.6795,0.6796,1075499996.0
2007-06-08 10:37:00,0.6795,0.6796,0.6794,0.6795,1075499996.0
2007-06-08 10:38:00,0.6794,0.6795,0.6794,0.6795,1075499996.0
2007-06-08 10:39:00,0.6796,0.6797,0.6795,0.6797,1075499996.0
2007-06-08 10:40:00,0.6796,0.6797,0.6795,0.6796,1075499996.0
2007-06-08 10:41:00,0.6797,0.6797,0.6795,0.6796,1075499996.0
2007-06-08 10:42:00,0.6797,0.6797,0.6796,0.6796,1075499996.0
2007-06-08 10:43:00,0.67965,0.67965,0.67955,0.6796,1965900000.0
2007-06-08 10:44:00,0.6796,0.6796,0.6795,0.6796,1965200009.0
2007-06-08 10:45:00,0.6796,0.6796,0.6795,0.6795,1287699982.0
2007-06-08 10:46:00,0.6796,0.6796,0.6795,0.6796,1287699982.0
2007-06-08 10:47:00,0.6795,0.6796,0.6795,0.6796,1287699982.0
2007-06-08 10:49:00,0.67965,0.6797,0.6796,0.67965,1287699982.0
2007-06-08 10:50:00,0.6795,0.6795,0.6795,0.6795,1932399977.0
2007-06-08 10:51:00,0.6796,0.6796,0.6795,0.67955,1932399977.0
2007-06-08 10:52:00,0.67955,0.6796,0.67955,0.6796,1914899990.0
2007-06-08 10:53:00,0.6794,0.6795,0.6793,0.6794,1573100005.0
2007-06-08 10:54:00,0.6794,0.6795,0.6794,0.6795,1573100005.0
2007-06-08 10:55:00,0.6795,0.6796,0.6794,0.6796,2065399996.0
2007-06-08 10:56:00,0.6795,0.6796,0.6795,0.6795,2065399996.0
2007-06-08 10:57:00,0.6796,0.6796,0.6795,0.6796,2065399996.0
2007-06-08 10:58:00,0.6795,0.6796,0.6795,0.6796,2065399996.0
2007-06-08 10:59:00,0.6795,0.6795,0.6795,0.6795,2065399996.0
2007-06-08 11:00:00,0.6796,0.6796,0.6796,0.6796,2065399996.0
2007-06-08 11:01:00,0.6797,0.6797,0.6796,0.6796,2065399996.0
2007-06-08 11:02:00,0.6797,0.6797,0.6797,0.6797,2065399996.0
2007-06-08 11:03:00,0.6798,0.6799,0.6798,0.6798,2065399996.0
2007-06-08 11:04:00,0.6798,0.6799,0.6798,0.6798,744600001.0
2007-06-08 11:05:00,0.6799,0.6799,0.6798,0.6798,744600001.0
2007-06-08 11:07:00,0.6799,0.6799,0.6798,0.6799,744600001.0
2007-06-08 11:08:00,0.6799,0.6799,0.6799,0.6799,1234700016.0
2007-06-08 11:09:00,0.6799,0.6799,0.67985,0.6799,1751000020.0
2007-06-08 11:10:00,0.67985,0.6799,0.67985,0.6799,529100011.0
2007-06-08 11:11:00,0.6799,0.6799,0.6798,0.67985,1222100011.0
2007-06-08 11:12:00,0.6798,0.6799,0.6798,0.6798,1113200006.0
2007-06-08 11:13:00,0.6798,0.6798,0.67975,0.6798,1059600002.0
2007-06-08 11:14:00,0.6796,0.6798,0.6796,0.6798,1443899988.0
2007-06-08 11:15:00,0.6799,0.6799,0.6798,0.6799,1443899988.0
2007-06-08 11:16:00,0.6798,0.6799,0.6798,0.6798,1443899988.0
2007-06-08 11:17:00,0.6799,0.6799,0.6798,0.6799,1443899988.0
2007-06-08 11:18:00,0.6798,0.6799,0.6798,0.6799,1443899988.0
2007-06-08 11:20:00,0.6798,0.6798,0.6798,0.6798,1443899988.0
2007-06-08 11:21:00,0.6799,0.6799,0.6798,0.6798,1443899988.0
2007-06-08 11:22:00,0.6799,0.6799,0.6798,0.6799,1443899988.0
2007-06-08 11:23:00,0.6798,0.6799,0.6798,0.6799,1443899988.0
2007-06-08 11:24:00,0.6798,0.6798,0.6797,0.6798,1443899988.0
2007-06-08 11:25:00,0.6799,0.6799,0.6798,0.6798,1443899988.0
2007-06-08 11:26:00,0.6799,0.6799,0.67975,0.67975,1443899988.0
2007-06-08 11:27:00,0.67975,0.6798,0.6797,0.6798,1852199991.0
2007-06-08 11:28:00,0.6798,0.6798,0.6798,0.6798,1681999984.0
2007-06-08 11:29:00,0.6797,0.6798,0.6797,0.6798,1681999984.0
2007-06-08 11:31:00,0.6799,0.6799,0.6797,0.6798,1681999984.0
2007-06-08 11:32:00,0.6799,0.6799,0.6797,0.6797,1681999984.0
2007-06-08 11:33:00,0.6798,0.6799,0.6798,0.6799,1681999984.0
2007-06-08 11:34:00,0.6798,0.6799,0.6798,0.6799,1681999984.0
2007-06-08 11:35:00,0.6797,0.6798,0.6797,0.6797,1681999984.0
2007-06-08 11:36:00,0.6798,0.6798,0.6797,0.6798,1681999984.0
2007-06-08 11:37:00,0.6797,0.6798,0.6797,0.6798,1681999984.0
2007-06-08 11:38:00,0.6797,0.6798,0.6797,0.6797,1681999984.0
2007-06-08 11:40:00,0.6796,0.6796,0.6795,0.6796,1681999984.0
2007-06-08 11:41:00,0.6795,0.6796,0.6795,0.6795,1681999984.0
2007-06-08 11:42:00,0.6794,0.6795,0.6794,0.6795,1681999984.0
2007-06-08 11:43:00,0.6796,0.6796,0.6795,0.6796,1681999984.0
2007-06-08 11:44:00,0.6797,0.6797,0.6796,0.6797,1681999984.0
2007-06-08 11:45:00,0.6796,0.6797,0.6796,0.6796,1681999984.0
2007-06-08 11:46:00,0.6797,0.6797,0.67965,0.6797,1681999984.0
2007-06-08 11:48:00,0.6795,0.6795,0.6795,0.6795,1744500010.0
2007-06-08 11:49:00,0.6796,0.6796,0.6795,0.6795,1744500010.0
2007-06-08 11:50:00,0.6794,0.6795,0.6793,0.6795,1744500010.0
2007-06-08 11:51:00,0.6794,0.6794,0.6794,0.6794,1744500010.0
2007-06-08 11:52:00,0.6793,0.6793,0.6793,0.6793,1744500010.0
2007-06-08 11:53:00,0.6794,0.6794,0.6792,0.6793,1744500010.0
2007-06-08 11:54:00,0.6794,0.6794,0.6793,0.6794,1744500010.0
2007-06-08 11:55:00,0.6793,0.6795,0.6793,0.6795,1744500010.0
2007-06-08 11:56:00,0.6794,0.6794,0.6793,0.6793,1744500010.0
2007-06-08 11:57:00,0.6794,0.6794,0.6793,0.67935,1744500010.0
2007-06-08 11:58:00,0.6794,0.6794,0.6793,0.6793,2132400026.0
2007-06-08 11:59:00,0.6794,0.6794,0.6794,0.6794,2132400026.0
2007-06-08 12:01:00,0.6792,0.6793,0.6792,0.6793,2132400026.0
2007-06-08 12:02:00,0.6792,0.6794,0.6792,0.6794,2132400026.0
2007-06-08 12:03:00,0.6795,0.6795,0.6795,0.6795,2132400026.0
2007-06-08 12:04:00,0.6794,0.6794,0.6794,0.6794,2132400026.0
2007-06-08 12:05:00,0.6792,0.6793,0.6791,0.6792,2132400026.0
2007-06-08 12:06:00,0.6791,0.6792,0.679,0.6791,2132400026.0
2007-06-08 12:07:00,0.679,0.6791,0.6789,0.6789,2132400026.0
2007-06-08 12:08:00,0.679,0.6794,0.679,0.6793,2132400026.0
2007-06-08 12:09:00,0.6794,0.6794,0.6793,0.6794,2132400026.0
2007-06-08 12:10:00,0.6793,0.6793,0.6791,0.6791,2132400026.0
2007-06-08 12:11:00,0.6792,0.6793,0.6791,0.6792,2132400026.0
2007-06-08 12:13:00,0.6791,0.6792,0.6788,0.6788,2132400026.0
2007-06-08 12:14:00,0.6787,0.6788,0.6787,0.6787,2132400026.0
2007-06-08 12:15:00,0.6786,0.6787,0.6785,0.6786,2132400026.0
2007-06-08 12:16:00,0.6785,0.6787,0.6785,0.6786,2132400026.0
2007-06-08 12:17:00,0.6787,0.6788,0.6786,0.6787,2132400026.0
2007-06-08 12:18:00,0.6788,0.679,0.6787,0.679,2132400026.0
2007-06-08 12:19:00,0.6789,0.6791,0.6789,0.6791,2132400026.0
2007-06-08 12:20:00,0.6792,0.6793,0.6791,0.6792,2132400026.0
2007-06-08 12:21:00,0.6791,0.6791,0.6791,0.6791,2132400026.0
2007-06-08 12:22:00,0.6792,0.6793,0.6789,0.679,2132400026.0
2007-06-08 12:23:00,0.6791,0.6791,0.6791,0.6791,2132400026.0
2007-06-08 12:24:00,0.679,0.6791,0.6789,0.6789,2132400026.0
2007-06-08 12:25:00,0.679,0.679,0.6787,0.6788,2132400026.0
2007-06-08 12:26:00,0.6789,0.679,0.6789,0.679,2132400026.0
2007-06-08 12:27:00,0.6789,0.679,0.6789,0.679,2132400026.0
2007-06-08 12:28:00,0.6789,0.679,0.6789,0.6789,2132400026.0
2007-06-08 12:29:00,0.6788,0.6789,0.6788,0.6789,2132400026.0
2007-06-08 12:30:00,0.679,0.679,0.67885,0.6789,2132400026.0
2007-06-08 12:31:00,0.6789,0.6789,0.6789,0.6789,1951499996.0
2007-06-08 12:32:00,0.679,0.6791,0.679,0.679,1951499996.0
2007-06-08 12:33:00,0.6791,0.6791,0.6791,0.6791,1951499996.0
2007-06-08 12:34:00,0.6791,0.67925,0.6791,0.6792,1951499996.0
2007-06-08 12:35:00,0.6792,0.6792,0.6791,0.6792,1260300008.0
2007-06-08 12:36:00,0.6793,0.6793,0.6792,0.6793,1260300008.0
2007-06-08 12:38:00,0.6793,0.6793,0.6791,0.6791,1878099994.0
2007-06-08 12:39:00,0.6792,0.6792,0.6791,0.6791,1878099994.0
2007-06-08 12:40:00,0.6792,0.6792,0.679,0.6791,1878099994.0
2007-06-08 12:41:00,0.6792,0.6792,0.6792,0.6792,1878099994.0
2007-06-08 12:42:00,0.6791,0.6791,0.679,0.679,1878099994.0
2007-06-08 12:43:00,0.6791,0.6791,0.679,0.6791,1878099994.0
2007-06-08 12:44:00,0.67905,0.67915,0.67905,0.67915,1878099994.0
2007-06-08 12:45:00,0.67915,0.6792,0.67905,0.6791,1877499993.0
2007-06-08 12:46:00,0.6791,0.6792,0.67905,0.6792,1935399995.0
2007-06-08 12:47:00,0.6792,0.6792,0.6789,0.6791,1953300000.0
2007-06-08 12:48:00,0.679,0.6792,0.679,0.6792,1953300000.0
2007-06-08 12:49:00,0.6793,0.6795,0.6793,0.6793,1953300000.0
2007-06-08 12:50:00,0.6794,0.6794,0.67935,0.6794,1953300000.0
2007-06-08 12:51:00,0.6792,0.6792,0.6792,0.6792,805099998.0
2007-06-08 12:52:00,0.6793,0.6793,0.6792,0.6792,805099998.0
2007-06-08 12:53:00,0.6791,0.6792,0.6791,0.6792,805099998.0
2007-06-08 12:54:00,0.67925,0.67925,0.6792,0.67925,805099998.0
2007-06-08 12:55:00,0.6792,0.6794,0.6792,0.6794,1904799975.0
2007-06-08 12:56:00,0.6792,0.6792,0.6792,0.6792,592299993.0
2007-06-08 12:57:00,0.6793,0.6793,0.6792,0.67925,592299993.0
2007-06-08 12:58:00,0.6793,0.6793,0.6792,0.6793,1491799985.0
2007-06-08 12:59:00,0.6791,0.6791,0.6791,0.6791,1335100005.0
2007-06-08 13:00:00,0.679,0.6791,0.6789,0.6789,1335100005.0
2007-06-08 13:01:00,0.67895,0.67895,0.67885,0.6789,1335100005.0
2007-06-08 13:02:00,0.6787,0.6788,0.6787,0.6787,1212499999.0
2007-06-08 13:03:00,0.6788,0.6788,0.67875,0.6788,1212499999.0
2007-06-08 13:04:00,0.67875,0.6788,0.67875,0.6788,849500018.0
2007-06-08 13:05:00,0.6786,0.6787,0.6786,0.6787,2059499981.0
2007-06-08 13:06:00,0.6786,0.6786,0.6786,0.6786,2059499981.0
2007-06-08 13:07:00,0.6787,0.6788,0.6787,0.6788,2059499981.0
2007-06-08 13:08:00,0.6786,0.6787,0.6786,0.6787,2122199998.0
2007-06-08 13:09:00,0.6786,0.6786,0.6785,0.6786,2122199998.0
2007-06-08 13:10:00,0.6786,0.6787,0.67855,0.6787,2122199998.0
2007-06-08 13:11:00,0.6787,0.6788,0.6787,0.6788,1618100006.0
2007-06-08 13:12:00,0.6786,0.6786,0.6786,0.6786,1507400002.0
2007-06-08 13:13:00,0.6787,0.6787,0.6786,0.6786,1507400002.0
2007-06-08 13:14:00,0.6786,0.6786,0.67855,0.6786,871599996.0
2007-06-08 13:16:00,0.6786,0.6786,0.6786,0.6786,1737499991.0
2007-06-08 13:17:00,0.6786,0.6787,0.67855,0.6787,1047999997.0
2007-06-08 13:18:00,0.6787,0.6787,0.6786,0.6786,1886699994.0
2007-06-08 13:19:00,0.6786,0.6787,0.67855,0.6787,1886699994.0
2007-06-08 13:20:00,0.6785,0.6785,0.6785,0.6785,1784299984.0
2007-06-08 13:21:00,0.6786,0.6786,0.6785,0.6785,1784299984.0
2007-06-08 13:22:00,0.6786,0.6787,0.6786,0.6786,1784299984.0
2007-06-08 13:23:00,0.6787,0.6788,0.6787,0.6787,1784299984.0
2007-06-08 13:24:00,0.6788,0.6788,0.67875,0.67875,1784299984.0
2007-06-08 13:25:00,0.6788,0.6789,0.6788,0.6789,1304099995.0
2007-06-08 13:26:00,0.6788,0.6789,0.6788,0.6789,1304099995.0
2007-06-08 13:27:00,0.6788,0.6789,0.6787,0.6787,1304099995.0
2007-06-08 13:28:00,0.6788,0.6789,0.67875,0.67885,1304099995.0
2007-06-08 13:29:00,0.67885,0.67885,0.67865,0.6788,1228299997.0
2007-06-08 13:30:00,0.6788,0.6788,0.6787,0.6788,1207399998.0
2007-06-08 13:31:00,0.6788,0.6788,0.6787,0.6787,194700000.0
2007-06-08 13:32:00,0.6787,0.6787,0.67865,0.67865,1884299991.0
2007-06-08 13:33:00,0.6785,0.6785,0.6784,0.6784,1476299990.0
2007-06-08 13:34:00,0.6785,0.6785,0.6784,0.6785,1476299990.0
2007-06-08 13:35:00,0.6786,0.6787,0.6785,0.6787,1476299990.0
2007-06-08 13:36:00,0.6788,0.6788,0.6787,0.6787,1476299990.0
2007-06-08 13:37:00,0.6788,0.679,0.6787,0.6789,1476299990.0
2007-06-08 13:38:00,0.679,0.679,0.6789,0.6789,1476299990.0
2007-06-08 13:39:00,0.6789,0.6789,0.67885,0.6789,1895499981.0
2007-06-08 13:40:00,0.6789,0.6789,0.6787,0.6788,1003100011.0
2007-06-08 13:41:00,0.6789,0.6789,0.6789,0.6789,1003100011.0
2007-06-08 13:42:00,0.6789,0.6789,0.67885,0.6789,1432700017.0
2007-06-08 13:43:00,0.6788,0.6789,0.6788,0.6788,579700005.0
2007-06-08 13:44:00,0.6787,0.6789,0.6787,0.6788,579700005.0
2007-06-08 13:45:00,0.6789,0.6789,0.6788,0.6788,579700005.0
2007-06-08 13:46:00,0.67885,0.6789,0.6788,0.6789,579700005.0
2007-06-08 13:47:00,0.6789,0.6789,0.6789,0.6789,350800000.0
2007-06-08 13:48:00,0.6789,0.6789,0.6789,0.6789,768799999.0
2007-06-08 13:49:00,0.6789,0.6789,0.6789,0.6789,1777500010.0
2007-06-08 13:50:00,0.6788,0.6789,0.6788,0.6788,1777500010.0
2007-06-08 13:51:00,0.6789,0.6789,0.6788,0.6788,1777500010.0
2007-06-08 13:53:00,0.6789,0.6789,0.6788,0.6789,1777500010.0
2007-06-08 13:54:00,0.6788,0.6789,0.6788,0.6789,1777500010.0
2007-06-08 13:55:00,0.6788,0.6788,0.6787,0.6787,1777500010.0
2007-06-08 13:56:00,0.6788,0.6789,0.6787,0.6788,1777500010.0
2007-06-08 13:57:00,0.67885,0.6789,0.6788,0.67885,1777500010.0
2007-06-08 13:58:00,0.6788,0.6788,0.6787,0.6787,466299997.0
2007-06-08 14:01:00,0.6788,0.6788,0.6788,0.6788,466299997.0
2007-06-08 14:02:00,0.6789,0.6789,0.67885,0.6789,466299997.0
2007-06-08 14:03:00,0.6789,0.6789,0.6788,0.6788,1741399969.0
2007-06-08 14:04:00,0.6788,0.6788,0.67875,0.67875,751499998.0
2007-06-08 14:05:00,0.6788,0.6788,0.6787,0.6788,553599992.0
2007-06-08 14:06:00,0.6789,0.6789,0.6788,0.6789,553599992.0
2007-06-08 14:07:00,0.6789,0.679,0.6789,0.67895,553599992.0
2007-06-08 14:08:00,0.6789,0.679,0.6789,0.6789,1355000005.0
2007-06-08 14:09:00,0.679,0.6791,0.67895,0.67905,1355000005.0
2007-06-08 14:10:00,0.67905,0.6791,0.679,0.6791,1757000006.0
2007-06-08 14:11:00,0.6791,0.6791,0.679,0.679,1638400008.0
2007-06-08 14:13:00,0.67885,0.6789,0.67885,0.6789,772500005.0
2007-06-08 14:14:00,0.6787,0.6787,0.6787,0.6787,1528700007.0
2007-06-08 14:15:00,0.6788,0.6788,0.6787,0.6787,1528700007.0
2007-06-08 14:16:00,0.6788,0.679,0.6788,0.679,1528700007.0
2007-06-08 14:17:00,0.6789,0.679,0.6789,0.679,1528700007.0
2007-06-08 14:19:00,0.6789,0.679,0.6789,0.679,1528700007.0
2007-06-08 14:21:00,0.6791,0.6791,0.679,0.6791,1528700007.0
2007-06-08 14:23:00,0.679,0.6791,0.679,0.6791,1528700007.0
2007-06-08 14:24:00,0.679,0.6791,0.679,0.6791,1528700007.0
2007-06-08 14:25:00,0.679,0.6791,0.679,0.6791,1528700007.0
2007-06-08 14:26:00,0.6792,0.6792,0.6791,0.6792,1528700007.0
2007-06-08 14:27:00,0.6792,0.6793,0.67915,0.67925,1528700007.0
2007-06-08 14:28:00,0.67925,0.67925,0.6791,0.6791,1929799986.0
2007-06-08 14:29:00,0.67915,0.67915,0.67895,0.679,1256000005.0
2007-06-08 14:30:00,0.679,0.6792,0.6789,0.679,1624300000.0
2007-06-08 14:31:00,0.67905,0.6791,0.67895,0.67895,1624300000.0
2007-06-08 14:32:00,0.679,0.679,0.6789,0.6789,1967200035.0
2007-06-08 14:33:00,0.679,0.679,0.6789,0.679,1967200035.0
2007-06-08 14:34:00,0.6789,0.6789,0.6789,0.6789,1967200035.0
2007-06-08 14:35:00,0.679,0.6791,0.679,0.6791,1967200035.0
2007-06-08 14:36:00,0.6792,0.6793,0.6792,0.6793,1967200035.0
2007-06-08 14:37:00,0.6792,0.6793,0.6791,0.6791,1967200035.0
2007-06-08 14:38:00,0.679,0.679,0.6789,0.679,1967200035.0
2007-06-08 14:39:00,0.6791,0.67915,0.679,0.6791,1967200035.0
2007-06-08 14:40:00,0.6791,0.6791,0.679,0.679,1904700006.0
2007-06-08 14:41:00,0.6791,0.6791,0.6789,0.6789,1904700006.0
2007-06-08 14:42:00,0.67895,0.679,0.6789,0.679,1904700006.0
2007-06-08 14:43:00,0.679,0.679,0.6789,0.6789,1502199992.0
2007-06-08 14:44:00,0.6788,0.6789,0.6787,0.6787,1876099987.0
2007-06-08 14:45:00,0.6788,0.6788,0.6787,0.6788,1876099987.0
2007-06-08 14:46:00,0.6787,0.6789,0.6787,0.6788,1876099987.0
2007-06-08 14:47:00,0.6789,0.679,0.6789,0.6789,1876099987.0
2007-06-08 14:48:00,0.6787,0.6787,0.6787,0.6787,1493100001.0
2007-06-08 14:49:00,0.6789,0.6789,0.6789,0.6789,1493100001.0
2007-06-08 14:50:00,0.679,0.679,0.67895,0.679,1493100001.0
2007-06-08 14:51:00,0.6788,0.6789,0.6788,0.6788,1142999999.0
2007-06-08 14:53:00,0.67885,0.67895,0.6788,0.67885,1142999999.0
2007-06-08 14:54:00,0.67885,0.6789,0.6788,0.67885,545300004.0
2007-06-08 14:55:00,0.67885,0.6789,0.6788,0.6788,382200003.0
2007-06-08 14:56:00,0.6787,0.6788,0.6787,0.6787,1945000001.0
2007-06-08 14:57:00,0.6788,0.67885,0.67875,0.6788,1945000001.0
2007-06-08 14:58:00,0.6788,0.6788,0.6787,0.6787,842699997.0
2007-06-08 14:59:00,0.6788,0.6788,0.6787,0.6787,842699997.0
2007-06-08 15:00:00,0.6786,0.6786,0.6785,0.6786,1947599995.0
2007-06-08 15:01:00,0.6785,0.6786,0.6785,0.6786,1947599995.0
2007-06-08 15:03:00,0.6785,0.6786,0.6785,0.6786,1947599995.0
2007-06-08 15:04:00,0.6785,0.6786,0.6785,0.6785,1947599995.0
2007-06-08 15:05:00,0.6786,0.6786,0.6785,0.6786,1947599995.0
2007-06-08 15:07:00,0.6787,0.6787,0.6786,0.6787,1947599995.0
2007-06-08 15:08:00,0.6788,0.6788,0.6787,0.6788,1947599995.0
2007-06-08 15:09:00,0.6787,0.6788,0.6787,0.6787,1947599995.0
2007-06-08 15:10:00,0.6788,0.6789,0.67875,0.6789,1947599995.0
2007-06-08 15:12:00,0.6789,0.6789,0.6788,0.6788,249800002.0
2007-06-08 15:13:00,0.6789,0.6789,0.6789,0.6789,249800002.0
2007-06-08 15:14:00,0.6787,0.67887,0.6787,0.67877,238000002.0
2007-06-08 15:15:00,0.67883,0.67897,0.67865,0.67875,507699999.0
2007-06-08 15:16:00,0.67881,0.67892,0.67861,0.67882,708500002.0
2007-06-08 15:17:00,0.67888,0.67889,0.67867,0.67885,371100000.0
2007-06-08 15:18:00,0.67865,0.67884,0.67848,0.67865,412700003.0
2007-06-08 15:19:00,0.67881,0.67891,0.67858,0.67873,503900002.0
2007-06-08 15:20:00,0.6789,0.6789,0.6789,0.6789,57200000.0
2007-06-08 15:21:00,0.6789,0.6789,0.67875,0.6788,1300399997.0
2007-06-08 15:23:00,0.6788,0.6788,0.6787,0.6787,1535100003.0
2007-06-08 15:24:00,0.6788,0.6788,0.6787,0.6787,1535100003.0
2007-06-08 15:25:00,0.6788,0.6788,0.67875,0.67875,1535100003.0
2007-06-08 15:26:00,0.6788,0.6788,0.6787,0.6788,1744700005.0
2007-06-08 15:27:00,0.67875,0.6788,0.6787,0.67875,1606000002.0
2007-06-08 15:28:00,0.6786,0.6787,0.6786,0.6787,693700003.0
2007-06-08 15:29:00,0.6788,0.6788,0.6787,0.6787,693700003.0
2007-06-08 15:30:00,0.67875,0.6788,0.6787,0.67875,500200001.0
2007-06-08 15:32:00,0.6788,0.6788,0.6787,0.6787,1470699994.0
2007-06-08 15:34:00,0.6786,0.6786,0.6786,0.6786,1634499995.0
2007-06-08 15:35:00,0.6785,0.6786,0.6785,0.6786,1634499995.0
2007-06-08 15:36:00,0.6787,0.6787,0.6786,0.6786,1634499995.0
2007-06-08 15:37:00,0.6787,0.6787,0.67865,0.67865,1634499995.0
2007-06-08 15:38:00,0.6787,0.67875,0.67865,0.67875,1278999971.0
2007-06-08 15:39:00,0.6786,0.6787,0.6786,0.6787,1728400007.0
2007-06-08 15:40:00,0.6786,0.6787,0.6786,0.6787,1728400007.0
2007-06-08 15:41:00,0.67875,0.67875,0.6787,0.6787,1728400007.0
2007-06-08 15:42:00,0.6787,0.6787,0.6787,0.6787,1220399987.0
2007-06-08 15:43:00,0.67875,0.6788,0.6787,0.6787,1220399987.0
2007-06-08 15:45:00,0.67875,0.67875,0.67865,0.67875,1801000001.0
2007-06-08 15:46:00,0.6786,0.6787,0.6786,0.6787,1255900005.0
2007-06-08 15:47:00,0.6786,0.6787,0.6786,0.6786,1255900005.0
2007-06-08 15:48:00,0.6787,0.6787,0.6786,0.6787,1255900005.0
2007-06-08 15:49:00,0.67875,0.6789,0.67875,0.6789,1255900005.0
2007-06-08 15:50:00,0.6788,0.6789,0.6788,0.6788,1774000020.0
2007-06-08 15:51:00,0.6789,0.6789,0.6789,0.6789,1774000020.0
2007-06-08 15:52:00,0.6788,0.6788,0.6788,0.6788,1774000020.0
2007-06-08 15:53:00,0.67885,0.6789,0.6788,0.6789,1774000020.0
2007-06-08 15:54:00,0.6789,0.67895,0.67885,0.67895,972600011.0
2007-06-08 15:56:00,0.6789,0.679,0.6789,0.6789,1862199984.0
2007-06-08 15:57:00,0.6788,0.6789,0.6788,0.6789,1862199984.0
2007-06-08 15:58:00,0.679,0.679,0.6789,0.6789,1862199984.0
2007-06-08 15:59:00,0.679,0.679,0.6789,0.6789,1862199984.0
2007-06-08 16:00:00,0.679,0.679,0.6789,0.6789,1862199984.0
2007-06-08 16:01:00,0.679,0.679,0.6789,0.6789,1862199984.0
2007-06-08 16:02:00,0.679,0.679,0.67895,0.67895,1862199984.0
2007-06-08 16:03:00,0.679,0.679,0.67895,0.679,2013300015.0
2007-06-08 16:04:00,0.679,0.67905,0.67895,0.679,1606699980.0
2007-06-08 16:05:00,0.6789,0.679,0.6789,0.6789,1039900005.0
2007-06-08 16:06:00,0.679,0.679,0.67895,0.679,1039900005.0
2007-06-08 16:07:00,0.679,0.679,0.679,0.679,1633600003.0
2007-06-08 16:08:00,0.6791,0.6791,0.6791,0.6791,1633600003.0
2007-06-08 16:09:00,0.6792,0.6792,0.6791,0.6791,1633600003.0
2007-06-08 16:10:00,0.6791,0.6792,0.6791,0.67915,1025499995.0
2007-06-08 16:11:00,0.679,0.679,0.679,0.679,893000005.0
2007-06-08 16:12:00,0.6791,0.6791,0.67905,0.6791,893000005.0
2007-06-08 16:15:00,0.67905,0.6791,0.679,0.6791,2137599986.0
2007-06-08 16:18:00,0.6789,0.679,0.6789,0.679,1689800013.0
2007-06-08 16:20:00,0.6789,0.679,0.6789,0.679,1689800013.0
2007-06-08 16:21:00,0.679,0.67905,0.679,0.67905,1689800013.0
2007-06-08 16:22:00,0.679,0.679,0.6789,0.6789,1283599992.0
2007-06-08 16:23:00,0.6788,0.6789,0.6788,0.6789,1283599992.0
2007-06-08 16:24:00,0.6788,0.6789,0.6788,0.6789,1283599992.0
2007-06-08 16:25:00,0.679,0.679,0.6789,0.6789,1283599992.0
2007-06-08 16:26:00,0.679,0.679,0.6789,0.679,1283599992.0
2007-06-08 16:27:00,0.6789,0.679,0.6789,0.679,1283599992.0
2007-06-08 16:28:00,0.6789,0.6789,0.6789,0.6789,1283599992.0
2007-06-08 16:29:00,0.679,0.67905,0.679,0.679,1283599992.0
2007-06-08 16:30:00,0.679,0.6791,0.67895,0.6791,1923600008.0
2007-06-08 16:31:00,0.67905,0.6791,0.67895,0.67905,1879099987.0
2007-06-08 16:32:00,0.679,0.679,0.679,0.679,1882700005.0
2007-06-08 16:33:00,0.679,0.6791,0.679,0.67905,1882700005.0
2007-06-08 16:34:00,0.67905,0.6791,0.679,0.67905,531000000.0
2007-06-08 16:35:00,0.6789,0.679,0.6789,0.679,1419599996.0
2007-06-08 16:36:00,0.6789,0.679,0.6789,0.6789,1419599996.0
2007-06-08 16:37:00,0.6788,0.6788,0.6788,0.6788,1419599996.0
2007-06-08 16:38:00,0.6789,0.679,0.6789,0.679,1419599996.0
2007-06-08 16:39:00,0.679,0.679,0.67895,0.679,545599996.0
2007-06-08 16:40:00,0.67895,0.679,0.67895,0.679,464100001.0
2007-06-08 16:42:00,0.6788,0.6789,0.6788,0.6789,914299993.0
2007-06-08 16:43:00,0.679,0.679,0.67895,0.67895,914299993.0
2007-06-08 16:44:00,0.679,0.679,0.679,0.679,1217400017.0
2007-06-08 16:45:00,0.6789,0.6789,0.6789,0.6789,1217400017.0
2007-06-08 16:46:00,0.679,0.679,0.67895,0.679,1217400017.0
2007-06-08 16:47:00,0.679,0.679,0.679,0.679,1544499996.0
2007-06-08 16:49:00,0.67915,0.67915,0.67905,0.6791,1544499996.0
2007-06-08 16:50:00,0.6791,0.67915,0.679,0.67905,1653300000.0
2007-06-08 16:51:00,0.67905,0.6791,0.679,0.67905,1788399996.0
2007-06-08 16:53:00,0.67905,0.6791,0.679,0.6791,1180899986.0
2007-06-08 16:54:00,0.67905,0.6791,0.67895,0.67895,2001300001.0
2007-06-08 16:55:00,0.67895,0.67905,0.67895,0.67895,2036999998.0
2007-06-08 16:56:00,0.679,0.679,0.679,0.679,452999997.0
2007-06-08 16:57:00,0.6791,0.6791,0.6789,0.679,452999997.0
2007-06-08 16:58:00,0.6789,0.6789,0.6787,0.6788,452999997.0
2007-06-08 16:59:00,0.6787,0.6789,0.6787,0.6788,452999997.0
2007-06-08 17:00:00,0.6789,0.679,0.6788,0.6789,452999997.0
2007-06-08 17:02:00,0.679,0.679,0.6789,0.679,452999997.0
2007-06-08 17:03:00,0.6789,0.6791,0.6789,0.679,452999997.0
2007-06-08 17:04:00,0.6791,0.6791,0.679,0.67905,452999997.0
2007-06-08 17:07:00,0.6791,0.6791,0.679,0.6791,2006800001.0
2007-06-08 17:08:00,0.6791,0.6792,0.67905,0.67915,2006800001.0
2007-06-08 17:09:00,0.679,0.6791,0.679,0.6791,2064299982.0
2007-06-08 17:10:00,0.679,0.679,0.679,0.679,2064299982.0
2007-06-08 17:11:00,0.6789,0.679,0.6789,0.679,2064299982.0
2007-06-08 17:12:00,0.6789,0.679,0.6789,0.6789,2064299982.0
2007-06-08 17:13:00,0.679,0.679,0.6789,0.679,2064299982.0
2007-06-08 17:14:00,0.6789,0.679,0.6789,0.679,2064299982.0
2007-06-08 17:15:00,0.6791,0.6791,0.6791,0.6791,2064299982.0
2007-06-08 17:16:00,0.6792,0.6792,0.6791,0.6791,2064299982.0
2007-06-08 17:17:00,0.6792,0.6793,0.6792,0.6793,2064299982.0
2007-06-08 17:19:00,0.6793,0.6793,0.6792,0.6793,1608000012.0
2007-06-08 17:20:00,0.6794,0.6794,0.67935,0.6794,1608000012.0
2007-06-08 17:21:00,0.6792,0.6792,0.6791,0.6792,1127700006.0
2007-06-08 17:22:00,0.6793,0.6793,0.67925,0.6793,1127700006.0
2007-06-08 17:23:00,0.6793,0.6793,0.67925,0.67925,1335899995.0
2007-06-08 17:24:00,0.6793,0.6793,0.6792,0.6792,1606399996.0
2007-06-08 17:25:00,0.6793,0.6793,0.67925,0.6793,1606399996.0
2007-06-08 17:26:00,0.6793,0.6794,0.67925,0.67935,861700009.0
2007-06-08 17:27:00,0.67935,0.67935,0.67925,0.6793,1625600004.0
2007-06-08 17:28:00,0.67935,0.67935,0.67935,0.67935,116000000.0
2007-06-08 17:29:00,0.6792,0.6793,0.6792,0.6792,1422799984.0
2007-06-08 17:30:00,0.6791,0.6791,0.6791,0.6791,1422799984.0
2007-06-08 17:33:00,0.6792,0.6793,0.6792,0.6793,1422799984.0
2007-06-08 17:34:00,0.6794,0.6794,0.67935,0.6794,1422799984.0
2007-06-08 17:35:00,0.6794,0.6794,0.67935,0.67935,908000000.0
2007-06-08 17:36:00,0.6793,0.6793,0.6792,0.6793,1848599998.0
2007-06-08 17:37:00,0.6794,0.6794,0.6793,0.6794,1848599998.0
2007-06-08 17:38:00,0.6793,0.6793,0.6793,0.6793,1848599998.0
2007-06-08 17:40:00,0.6794,0.67945,0.67935,0.67945,1848599998.0
2007-06-08 17:41:00,0.67945,0.6795,0.6794,0.67945,121300001.0
2007-06-08 17:42:00,0.67945,0.67945,0.67935,0.67945,1570300000.0
2007-06-08 17:43:00,0.67945,0.6795,0.6794,0.6794,1178100016.0
2007-06-08 17:45:00,0.67945,0.67945,0.6793,0.6793,2130099990.0
2007-06-08 17:46:00,0.67925,0.67935,0.67925,0.6793,1555099994.0
2007-06-08 17:47:00,0.6793,0.67935,0.6792,0.6793,2071100006.0
2007-06-08 17:48:00,0.6791,0.6792,0.6791,0.6792,1788300003.0
2007-06-08 17:49:00,0.6793,0.6793,0.6792,0.6793,1788300003.0
2007-06-08 17:50:00,0.6794,0.6794,0.6793,0.6794,1788300003.0
2007-06-08 17:51:00,0.6795,0.6795,0.67935,0.6794,1788300003.0
2007-06-08 17:52:00,0.6794,0.6795,0.67935,0.6795,776399994.0
2007-06-08 17:53:00,0.6795,0.67955,0.67945,0.67955,1254199999.0
2007-06-08 17:54:00,0.6795,0.6796,0.67945,0.6795,851099996.0
2007-06-08 17:55:00,0.6795,0.67955,0.67945,0.6795,1286799978.0
2007-06-08 17:56:00,0.6795,0.6795,0.6795,0.6795,902900001.0
2007-06-08 17:57:00,0.6795,0.67955,0.6795,0.6795,1802699989.0
2007-06-08 17:58:00,0.6795,0.67955,0.67945,0.6795,1690500002.0
2007-06-08 17:59:00,0.6795,0.6795,0.6795,0.6795,1432000015.0
2007-06-08 18:00:00,0.6795,0.6795,0.67945,0.6795,1390199995.0
2007-06-08 18:01:00,0.6795,0.67955,0.6795,0.6795,1164199992.0
2007-06-08 18:02:00,0.6795,0.6796,0.6795,0.6796,836099998.0
2007-06-08 18:03:00,0.6796,0.67965,0.6795,0.6795,1814100000.0
2007-06-08 18:05:00,0.67945,0.67955,0.6794,0.67945,1529400000.0
2007-06-08 18:06:00,0.67945,0.6795,0.67945,0.67945,844900005.0
2007-06-08 18:07:00,0.67945,0.6795,0.6794,0.6795,1507000006.0
2007-06-08 18:08:00,0.6795,0.6796,0.6794,0.6794,2030100013.0
2007-06-08 18:09:00,0.6795,0.6796,0.6795,0.6796,2030100013.0
2007-06-08 18:10:00,0.6796,0.6796,0.6795,0.6796,2136299987.0
2007-06-08 18:11:00,0.6796,0.6796,0.67945,0.6795,1617300014.0
2007-06-08 18:12:00,0.67945,0.67955,0.67945,0.6795,1068900003.0
2007-06-08 18:13:00,0.6795,0.67955,0.6795,0.6795,707800006.0
2007-06-08 18:14:00,0.67955,0.67955,0.6795,0.67955,243800000.0
2007-06-08 18:15:00,0.67955,0.6796,0.6795,0.6795,1579299993.0
2007-06-08 18:16:00,0.6795,0.6796,0.67945,0.6795,1575399996.0
2007-06-08 18:17:00,0.6795,0.6796,0.6795,0.6796,1176500021.0
2007-06-08 18:18:00,0.6794,0.6795,0.6794,0.6794,203400000.0
2007-06-08 18:19:00,0.67955,0.6796,0.67955,0.6796,203400000.0
2007-06-08 18:20:00,0.6796,0.6796,0.6796,0.6796,466600000.0
2007-06-08 18:21:00,0.6796,0.6796,0.67955,0.67955,400800000.0
2007-06-08 18:22:00,0.67955,0.67965,0.67955,0.6796,1581900004.0
2007-06-08 18:23:00,0.6796,0.67965,0.67955,0.6796,1863099997.0
2007-06-08 18:24:00,0.6796,0.67965,0.6796,0.6796,613499999.0
2007-06-08 18:25:00,0.6796,0.6797,0.6796,0.67965,486199999.0
2007-06-08 18:26:00,0.67965,0.6797,0.67965,0.67965,1074200000.0
2007-06-08 18:27:00,0.6795,0.6796,0.6795,0.6795,1058199997.0
2007-06-08 18:28:00,0.6796,0.6797,0.67955,0.67965,1058199997.0
2007-06-08 18:29:00,0.6797,0.6797,0.67955,0.67955,1919400010.0
2007-06-08 18:30:00,0.67955,0.6796,0.67955,0.67955,1017999990.0
2007-06-08 18:31:00,0.6796,0.6797,0.6796,0.6796,1023499991.0
2007-06-08 18:32:00,0.67955,0.6796,0.6795,0.6796,1752000004.0
2007-06-08 18:33:00,0.67955,0.6796,0.6795,0.6796,873500001.0
2007-06-08 18:34:00,0.67955,0.6796,0.6795,0.67955,1486000002.0
2007-06-08 18:35:00,0.6796,0.6796,0.6795,0.6795,1708799997.0
2007-06-08 18:36:00,0.67945,0.6796,0.67945,0.67955,1708799997.0
2007-06-08 18:37:00,0.67955,0.6796,0.6795,0.6796,793600001.0
2007-06-08 18:38:00,0.67955,0.6796,0.67955,0.6796,1162299996.0
2007-06-08 18:39:00,0.6796,0.6796,0.67955,0.6796,203799996.0
2007-06-08 18:40:00,0.6796,0.6796,0.6795,0.6796,1174500009.0
2007-06-08 18:41:00,0.6796,0.6796,0.67955,0.67955,1986600009.0
2007-06-08 18:42:00,0.67955,0.6796,0.6795,0.6795,1985999999.0
2007-06-08 18:43:00,0.67955,0.6796,0.6795,0.67955,1318399999.0
2007-06-08 18:44:00,0.67955,0.67955,0.6794,0.67945,980799988.0
2007-06-08 18:45:00,0.67945,0.67955,0.67945,0.67945,1370899992.0
2007-06-08 18:46:00,0.67945,0.67955,0.67945,0.6795,1385099991.0
2007-06-08 18:47:00,0.6795,0.67955,0.67945,0.67955,2111599977.0
2007-06-08 18:48:00,0.67955,0.67955,0.67945,0.6795,1396999997.0
2007-06-08 18:49:00,0.6795,0.67955,0.67945,0.67955,1524600021.0
2007-06-08 18:50:00,0.6795,0.67955,0.6795,0.6795,1233499984.0
2007-06-08 18:51:00,0.6795,0.67955,0.67945,0.6795,487299998.0
2007-06-08 18:52:00,0.6795,0.6795,0.67945,0.6795,1537700000.0
2007-06-08 18:53:00,0.6795,0.6796,0.67945,0.6795,2134999992.0
2007-06-08 18:54:00,0.6793,0.6795,0.6793,0.6795,110400000.0
2007-06-08 18:55:00,0.6796,0.6796,0.67955,0.67955,110400000.0
2007-06-08 18:56:00,0.67955,0.67955,0.67955,0.67955,20800000.0
2007-06-08 18:57:00,0.67955,0.67955,0.6795,0.67955,264799996.0
2007-06-08 18:58:00,0.67955,0.6796,0.67955,0.67955,567200000.0
2007-06-08 18:59:00,0.67955,0.6796,0.67955,0.6796,1951100006.0
2007-06-08 19:01:00,0.67955,0.6797,0.67955,0.67965,943599995.0
2007-06-08 19:02:00,0.6797,0.6797,0.6795,0.6796,1281600001.0
2007-06-08 19:03:00,0.6797,0.6797,0.6796,0.6797,1281600001.0
2007-06-08 19:04:00,0.6797,0.6797,0.67965,0.67965,60800000.0
2007-06-08 19:06:00,0.6796,0.67965,0.6796,0.67965,1127800002.0
2007-06-08 19:07:00,0.67965,0.67965,0.6796,0.6796,428300006.0
2007-06-08 19:08:00,0.6796,0.6796,0.6796,0.6796,604900000.0
2007-06-08 19:09:00,0.6796,0.6796,0.6796,0.6796,358900000.0
2007-06-08 19:10:00,0.6796,0.6796,0.6796,0.6796,220400001.0
2007-06-08 19:11:00,0.6796,0.6796,0.6796,0.6796,417600002.0
2007-06-08 19:12:00,0.6796,0.67965,0.6796,0.6796,1833999997.0
2007-06-08 19:14:00,0.6796,0.67965,0.67955,0.6796,739800011.0
2007-06-08 19:15:00,0.67955,0.6796,0.67955,0.6796,1465600005.0
2007-06-08 19:16:00,0.6796,0.6796,0.6795,0.6795,728299997.0
2007-06-08 19:17:00,0.67945,0.67965,0.67945,0.67955,2011599989.0
2007-06-08 19:18:00,0.67955,0.6796,0.67955,0.67955,475799998.0
2007-06-08 19:19:00,0.6796,0.6796,0.67955,0.67955,297100000.0
2007-06-08 19:20:00,0.67955,0.67955,0.67945,0.6795,1207100001.0
2007-06-08 19:21:00,0.6795,0.6795,0.6794,0.67945,1014200010.0
2007-06-08 19:22:00,0.67945,0.6795,0.67945,0.67945,643299998.0
2007-06-08 19:23:00,0.67945,0.6795,0.6794,0.6795,370400008.0
2007-06-08 19:24:00,0.6795,0.6795,0.6794,0.6794,820400005.0
2007-06-08 19:25:00,0.6794,0.6795,0.67935,0.6794,1469300007.0
2007-06-08 19:26:00,0.67935,0.67945,0.67935,0.6794,842400002.0
2007-06-08 19:27:00,0.6794,0.6794,0.6794,0.6794,434100004.0
2007-06-08 19:28:00,0.6794,0.67945,0.6794,0.6794,919599985.0
2007-06-08 19:29:00,0.6793,0.6794,0.6793,0.6794,1635499986.0
2007-06-08 19:30:00,0.6795,0.6795,0.67945,0.6795,1635499986.0
2007-06-08 19:31:00,0.6795,0.6795,0.6794,0.67945,1126499994.0
2007-06-08 19:32:00,0.67945,0.67945,0.6794,0.6794,689400000.0
2007-06-08 19:33:00,0.6794,0.6794,0.6794,0.6794,898600011.0
2007-06-08 19:34:00,0.6794,0.67945,0.6794,0.67945,601500000.0
2007-06-08 19:35:00,0.67945,0.6795,0.6794,0.67945,734300004.0
2007-06-08 19:36:00,0.67945,0.6795,0.6794,0.67945,977499990.0
2007-06-08 19:37:00,0.67945,0.67945,0.67935,0.6794,1640899996.0
2007-06-08 19:38:00,0.6794,0.6794,0.67935,0.67935,487300007.0
2007-06-08 19:39:00,0.6794,0.6794,0.67935,0.6794,510000002.0
2007-06-08 19:40:00,0.6794,0.6794,0.6793,0.67935,548300005.0
2007-06-08 19:41:00,0.6794,0.6794,0.67935,0.67935,212000000.0
2007-06-08 19:42:00,0.67935,0.6794,0.67935,0.67935,303500000.0
2007-06-08 19:43:00,0.67935,0.6794,0.67935,0.6794,267000000.0
2007-06-08 19:44:00,0.6794,0.6794,0.6794,0.6794,359299996.0
2007-06-08 19:45:00,0.6794,0.6794,0.67935,0.67935,226399992.0
2007-06-08 19:46:00,0.6794,0.6794,0.67935,0.6794,1692699995.0
2007-06-08 19:47:00,0.6794,0.67945,0.6794,0.67945,1511700000.0
2007-06-08 19:48:00,0.6794,0.67945,0.67935,0.6794,1812199998.0
2007-06-08 19:49:00,0.67935,0.6794,0.67935,0.67935,899899998.0
2007-06-08 19:50:00,0.6792,0.6793,0.6792,0.6792,1546900019.0
2007-06-08 19:51:00,0.6793,0.67935,0.6793,0.6793,1546900019.0
2007-06-08 19:52:00,0.6793,0.6793,0.6793,0.6793,746899999.0
2007-06-08 19:53:00,0.6793,0.6793,0.67925,0.67925,817099996.0
2007-06-08 19:54:00,0.6793,0.6794,0.67925,0.6793,1490299999.0
2007-06-08 19:55:00,0.6794,0.6794,0.6793,0.6794,601800000.0
2007-06-08 19:56:00,0.6795,0.6795,0.67945,0.6795,601800000.0
2007-06-08 19:57:00,0.6795,0.6795,0.6795,0.6795,1100100004.0
2007-06-08 19:58:00,0.6795,0.67955,0.67945,0.6795,752199999.0
2007-06-08 19:59:00,0.6795,0.67955,0.67945,0.6795,779300007.0
2007-06-08 20:00:00,0.6795,0.6796,0.6795,0.6796,804700006.0
2007-06-08 20:01:00,0.6796,0.6796,0.67945,0.6795,1267299983.0
2007-06-08 20:03:00,0.6795,0.6795,0.6795,0.6795,1718399992.0
2007-06-08 20:04:00,0.6795,0.6795,0.6795,0.6795,466299999.0
2007-06-08 20:05:00,0.6795,0.6796,0.6795,0.6796,1330000037.0
2007-06-08 20:06:00,0.6796,0.6796,0.67955,0.67955,237600000.0
2007-06-08 20:07:00,0.6796,0.6796,0.67955,0.6796,531100000.0
2007-06-08 20:08:00,0.6796,0.6796,0.67955,0.67955,503799997.0
2007-06-08 20:09:00,0.67955,0.6796,0.67955,0.6796,914499997.0
2007-06-08 20:10:00,0.6796,0.6797,0.6796,0.67965,1317300020.0
2007-06-08 20:11:00,0.67965,0.6797,0.6796,0.67965,578199998.0
2007-06-08 20:12:00,0.67965,0.6797,0.6796,0.67965,897300008.0
2007-06-08 20:13:00,0.67965,0.67975,0.67965,0.67965,322400001.0
2007-06-08 20:14:00,0.67965,0.67975,0.67965,0.6797,820099997.0
2007-06-08 20:15:00,0.67965,0.6798,0.67965,0.6797,1683700011.0
2007-06-08 20:16:00,0.6797,0.6797,0.67965,0.67965,1495699994.0
2007-06-08 20:17:00,0.6797,0.6797,0.67965,0.6797,332199991.0
2007-06-08 20:18:00,0.67965,0.6797,0.67965,0.6797,306899998.0
2007-06-08 20:19:00,0.6797,0.6797,0.6797,0.6797,130799994.0
2007-06-08 20:20:00,0.6797,0.6797,0.6797,0.6797,126100000.0
2007-06-08 20:21:00,0.6797,0.6797,0.6797,0.6797,946499996.0
2007-06-08 20:22:00,0.6797,0.6797,0.6797,0.6797,1570199987.0
2007-06-08 20:23:00,0.6797,0.67975,0.6797,0.6797,317700003.0
2007-06-08 20:24:00,0.6797,0.6798,0.67965,0.6798,1449200004.0
2007-06-08 20:25:00,0.6798,0.6798,0.67965,0.6797,1228400003.0
2007-06-08 20:26:00,0.6796,0.6796,0.6795,0.6796,235800005.0
2007-06-08 20:27:00,0.6796,0.67965,0.6796,0.67965,235800005.0
2007-06-08 20:28:00,0.67965,0.67965,0.6796,0.6796,298099997.0
2007-06-08 20:29:00,0.6796,0.67965,0.6796,0.67965,328399988.0
2007-06-08 20:30:00,0.67965,0.67965,0.67955,0.6796,299599992.0
2007-06-08 20:31:00,0.67955,0.6796,0.67955,0.6796,549700003.0
2007-06-08 20:32:00,0.6796,0.6796,0.6796,0.6796,296499994.0
2007-06-08 20:33:00,0.6796,0.6796,0.6796,0.6796,94000000.0
2007-06-08 20:34:00,0.6796,0.6796,0.6796,0.6796,136899997.0
2007-06-08 20:35:00,0.6796,0.6796,0.6796,0.6796,22299999.0
2007-06-08 20:36:00,0.6796,0.6796,0.6796,0.6796,484199988.0
2007-06-08 20:37:00,0.6796,0.6796,0.6796,0.6796,267899996.0
2007-06-08 20:38:00,0.6796,0.6796,0.6795,0.6795,99400001.0
2007-06-08 20:39:00,0.67955,0.6796,0.6795,0.6795,235899999.0
2007-06-08 20:40:00,0.67955,0.67955,0.67955,0.67955,43200000.0
2007-06-08 20:41:00,0.67955,0.67955,0.67955,0.67955,64800000.0
2007-06-08 20:42:00,0.67955,0.67955,0.67945,0.67945,1872899999.0
2007-06-08 20:43:00,0.67945,0.67955,0.67945,0.6795,1237700000.0
2007-06-08 20:44:00,0.6795,0.6796,0.6795,0.67955,729799997.0
2007-06-08 20:45:00,0.67955,0.67955,0.67945,0.67945,529200003.0
2007-06-08 20:46:00,0.6795,0.6795,0.6795,0.6795,259800001.0
2007-06-08 20:47:00,0.6795,0.6795,0.6795,0.6795,495800014.0
2007-06-08 20:48:00,0.6795,0.6795,0.6795,0.6795,1469700009.0
2007-06-08 20:49:00,0.6795,0.6796,0.6795,0.6796,1469700009.0
2007-06-08 20:50:00,0.6796,0.6796,0.67955,0.67955,400800000.0
2007-06-08 20:51:00,0.6795,0.6795,0.67945,0.6795,1878699974.0
2007-06-08 20:52:00,0.6795,0.6795,0.6794,0.6795,900199990.0
2007-06-08 20:53:00,0.6795,0.6795,0.67945,0.67945,900199990.0
2007-06-08 20:54:00,0.67945,0.6795,0.6794,0.6794,304899998.0
2007-06-08 20:55:00,0.67945,0.6795,0.67945,0.67945,460400004.0
2007-06-08 20:56:00,0.67945,0.6795,0.67945,0.67945,108000000.0
2007-06-08 20:57:00,0.67945,0.67955,0.6794,0.67955,1095900005.0
2007-06-08 20:58:00,0.67955,0.67955,0.67945,0.67955,762100006.0
2007-06-08 20:59:00,0.6794,0.6794,0.6792,0.6792,2063500006.0
2007-06-08 21:00:00,0.6792,0.6795,0.67915,0.6794,2063500006.0
2007-06-08 21:01:00,0.6794,0.6795,0.6794,0.6794,1014200014.0
2007-06-08 21:02:00,0.6794,0.67945,0.6794,0.67945,1196399992.0
2007-06-08 21:03:00,0.67945,0.67945,0.6794,0.6794,829200006.0
2007-06-08 21:04:00,0.6794,0.6794,0.6793,0.67935,1053400010.0
2007-06-08 21:05:00,0.67935,0.6794,0.67935,0.6794,68300000.0
2007-06-08 21:06:00,0.6794,0.6794,0.6794,0.6794,230200001.0
2007-06-08 21:07:00,0.6794,0.6794,0.6794,0.6794,332100003.0
2007-06-08 21:08:00,0.67935,0.6794,0.6793,0.6794,126699996.0
2007-06-08 21:09:00,0.6794,0.6794,0.67925,0.67935,1172699990.0
2007-06-08 21:10:00,0.67935,0.6794,0.67935,0.67935,118700000.0
2007-06-08 21:11:00,0.67935,0.6794,0.67925,0.6793,646800001.0
2007-06-08 21:12:00,0.6793,0.6794,0.6793,0.6794,125800001.0
2007-06-08 21:13:00,0.6794,0.6794,0.6793,0.6794,444599998.0
2007-06-08 21:14:00,0.6794,0.6794,0.67925,0.67925,655000005.0
2007-06-08 21:15:00,0.67925,0.6793,0.6792,0.6793,491299999.0
2007-06-08 21:16:00,0.6793,0.6793,0.6792,0.6793,319800008.0
2007-06-08 21:17:00,0.6793,0.6793,0.6792,0.6792,386900008.0
2007-06-08 21:18:00,0.6793,0.6793,0.6792,0.6793,255000004.0
2007-06-08 21:19:00,0.6793,0.6793,0.6793,0.6793,119000000.0
2007-06-08 21:20:00,0.6793,0.6793,0.67925,0.67925,67600001.0
2007-06-08 21:21:00,0.6793,0.6793,0.6792,0.6792,446099989.0
2007-06-08 21:22:00,0.6792,0.6792,0.6792,0.6792,305999994.0
2007-06-08 21:23:00,0.67925,0.67925,0.67915,0.6792,884799993.0
2007-06-08 21:24:00,0.6791,0.6792,0.67905,0.6791,795499996.0
2007-06-08 21:25:00,0.6791,0.67915,0.67905,0.6791,397899998.0
2007-06-08 21:26:00,0.6791,0.67915,0.67905,0.67905,903399998.0
2007-06-08 21:27:00,0.6791,0.6791,0.6791,0.6791,393499999.0
2007-06-08 21:28:00,0.6791,0.6791,0.67905,0.6791,754399994.0
2007-06-08 21:29:00,0.6789,0.67904,0.67874,0.67901,208700000.0
2007-06-08 21:30:00,0.6791,0.6791,0.6791,0.6791,43700000.0
2007-06-08 21:31:00,0.6791,0.67915,0.67905,0.67905,949000010.0
2007-06-08 21:32:00,0.67915,0.6792,0.6791,0.6792,265599997.0
2007-06-08 21:33:00,0.6792,0.6792,0.67915,0.6792,135600000.0
2007-06-08 21:34:00,0.6792,0.6792,0.6792,0.6792,141500000.0
2007-06-08 21:35:00,0.6792,0.6792,0.6791,0.67915,2010400010.0
2007-06-08 21:36:00,0.67915,0.6792,0.67905,0.6791,365300002.0
2007-06-08 21:37:00,0.67915,0.67925,0.67915,0.6792,1119499990.0
2007-06-08 21:38:00,0.6792,0.6793,0.67915,0.6793,1049800012.0
2007-06-08 21:39:00,0.6793,0.6793,0.67915,0.6793,837899992.0
2007-06-08 21:40:00,0.6793,0.6794,0.67925,0.6793,776900003.0
2007-06-08 21:41:00,0.67925,0.67935,0.67925,0.67925,1058300003.0
2007-06-08 21:42:00,0.6793,0.67935,0.67925,0.6793,776500006.0
2007-06-08 21:43:00,0.6792,0.6793,0.6792,0.6793,384899993.0
2007-06-08 21:44:00,0.6793,0.6793,0.6793,0.6793,241699999.0
2007-06-08 21:45:00,0.6793,0.6793,0.6793,0.6793,281700000.0
2007-06-08 21:46:00,0.6793,0.6793,0.6793,0.6793,72400000.0
2007-06-08 21:47:00,0.6793,0.6793,0.6793,0.6793,126900000.0
2007-06-08 21:48:00,0.6793,0.6793,0.6793,0.6793,191400000.0
2007-06-08 21:49:00,0.6793,0.6793,0.6793,0.6793,502100000.0
2007-06-08 21:50:00,0.67925,0.6793,0.6792,0.6793,321300001.0
2007-06-08 21:51:00,0.6792,0.6793,0.67915,0.67915,1683400018.0
2007-06-08 21:52:00,0.6792,0.6792,0.67915,0.6792,334200004.0
2007-06-08 21:53:00,0.6792,0.6792,0.6792,0.6792,330000000.0
2007-06-08 21:54:00,0.6792,0.6792,0.67915,0.6792,437300004.0
2007-06-08 21:55:00,0.6792,0.6792,0.67915,0.67915,457300003.0
2007-06-08 21:56:00,0.6792,0.6792,0.67905,0.6792,683400019.0
2007-06-08 21:57:00,0.6792,0.6792,0.6791,0.6792,522399996.0
2007-06-08 21:58:00,0.6792,0.6792,0.67905,0.67905,1053399988.0
2007-06-08 21:59:00,0.6791,0.67915,0.67905,0.67915,150399999.0
2007-06-08 22:00:00,0.67915,0.67915,0.67915,0.67915,8000000.0
2007-06-08 22:01:00,0.6791,0.6792,0.6791,0.6792,368600009.0
2007-06-08 22:02:00,0.6792,0.6792,0.67915,0.6792,80799999.0
2007-06-08 22:03:00,0.6792,0.67925,0.6792,0.6792,211999998.0
2007-06-08 22:04:00,0.6792,0.6792,0.6792,0.6792,99199998.0
2007-06-08 22:05:00,0.6792,0.6793,0.6792,0.6793,720799998.0
2007-06-08 22:06:00,0.6793,0.6793,0.6793,0.6793,656799998.0
2007-06-08 22:07:00,0.6793,0.67935,0.67925,0.6793,676399996.0
2007-06-08 22:08:00,0.6793,0.67935,0.6793,0.6793,241000000.0
2007-06-08 22:09:00,0.6793,0.67935,0.6793,0.67935,44800000.0
2007-06-08 22:10:00,0.67935,0.67935,0.6793,0.6793,26800000.0
2007-06-08 22:11:00,0.6793,0.67935,0.67925,0.67925,416199999.0
2007-06-08 22:12:00,0.6793,0.6793,0.6793,0.6793,36000000.0
2007-06-08 22:13:00,0.67935,0.67935,0.67925,0.67925,120800000.0
2007-06-08 22:14:00,0.6793,0.6793,0.67925,0.67925,73600000.0
2007-06-08 22:15:00,0.67919,0.67919,0.6791,0.6791,95100000.0
2007-06-08 22:16:00,0.67925,0.6793,0.6792,0.6793,275100004.0
2007-06-08 22:17:00,0.6792,0.67925,0.6792,0.67925,79800000.0
2007-06-08 22:18:00,0.6793,0.6793,0.6793,0.6793,39200000.0
2007-06-08 22:19:00,0.6793,0.6793,0.6793,0.6793,69600000.0
2007-06-08 22:20:00,0.6793,0.6793,0.67925,0.67925,108800000.0
2007-06-08 22:21:00,0.67925,0.6793,0.67925,0.6793,162200000.0
2007-06-08 22:22:00,0.6793,0.6793,0.6793,0.6793,64800000.0
2007-06-08 22:23:00,0.6793,0.6793,0.67925,0.6793,55200000.0
2007-06-08 22:24:00,0.6793,0.6793,0.67925,0.6793,172000000.0
2007-06-08 22:25:00,0.6793,0.6793,0.6793,0.6793,428000000.0
2007-06-08 22:26:00,0.6793,0.6793,0.67925,0.67925,153600000.0
2007-06-08 22:27:00,0.6793,0.6793,0.6793,0.6793,25100000.0
2007-06-08 22:28:00,0.67925,0.6793,0.67925,0.67925,88000000.0
2007-06-08 22:29:00,0.6793,0.6793,0.67925,0.6793,28000000.0
2007-06-08 22:30:00,0.6793,0.6793,0.67915,0.6792,489299991.0
2007-06-08 22:31:00,0.67925,0.67935,0.6791,0.6791,1080300005.0
2007-06-08 22:32:00,0.6791,0.6791,0.67905,0.67905,225500006.0
2007-06-08 22:33:00,0.6791,0.6791,0.679,0.6791,421800002.0
2007-06-08 22:34:00,0.67905,0.6791,0.6789,0.679,971499996.0
2007-06-08 22:35:00,0.67895,0.679,0.67865,0.6788,1039099993.0
2007-06-08 22:36:00,0.6788,0.6789,0.6787,0.67875,641400003.0
2007-06-08 22:37:00,0.6788,0.6789,0.6787,0.6788,700800000.0
2007-06-08 22:38:00,0.6788,0.6788,0.67865,0.6787,352499994.0
2007-06-08 22:39:00,0.6787,0.6788,0.67865,0.6787,979300004.0
2007-06-08 22:40:00,0.67865,0.6787,0.67845,0.67865,1670099993.0
2007-06-08 22:41:00,0.6787,0.6788,0.67855,0.6787,797199989.0
2007-06-08 22:42:00,0.6787,0.6787,0.6787,0.6787,140800000.0
2007-06-08 22:43:00,0.6787,0.6787,0.6786,0.6786,532700000.0
2007-06-08 22:44:00,0.6786,0.6787,0.6786,0.6786,628600003.0
2007-06-08 22:45:00,0.6786,0.6786,0.6785,0.6785,661000003.0
2007-06-08 22:46:00,0.67845,0.67865,0.67845,0.67865,407600001.0
2007-06-08 22:47:00,0.67865,0.67865,0.67865,0.67865,8000000.0
2007-06-08 22:48:00,0.6786,0.67865,0.6786,0.67865,129200002.0
2007-06-08 22:49:00,0.67865,0.67865,0.6786,0.6786,30300000.0
2007-06-08 22:50:00,0.6786,0.6786,0.6786,0.6786,30300000.0
2007-06-08 22:51:00,0.6786,0.67865,0.6785,0.67865,155999996.0
2007-06-08 22:52:00,0.67848,0.67853,0.67835,0.67852,396700001.0
2007-06-08 22:53:00,0.67865,0.67865,0.67865,0.67865,13000000.0
2007-06-08 22:54:00,0.67865,0.6787,0.67855,0.67865,266699995.0
2007-06-08 22:55:00,0.6787,0.6787,0.67865,0.67865,12000000.0
2007-06-08 22:56:00,0.67865,0.67865,0.67855,0.67865,125100000.0
2007-06-08 22:57:00,0.67865,0.6787,0.67855,0.67865,1032800002.0
2007-06-08 22:58:00,0.67865,0.67865,0.6785,0.6786,1110299999.0
2007-06-08 22:59:00,0.6786,0.6787,0.6785,0.6785,163700001.0
2007-06-10 23:00:00,0.6784,0.6785,0.6783,0.6785,10300000.0
2007-06-10 23:01:00,0.6785,0.6785,0.6785,0.6785,75100000.0
2007-06-10 23:02:00,0.6786,0.6786,0.6786,0.6786,7900000.0
2007-06-10 23:03:00,0.6785,0.6785,0.6784,0.6785,123100003.0
2007-06-10 23:04:00,0.6784,0.6785,0.6782,0.6785,82000000.0
2007-06-10 23:05:00,0.6783,0.6785,0.6783,0.6785,91200002.0
2007-06-10 23:06:00,0.6785,0.67855,0.6784,0.67845,46000000.0
2007-06-10 23:07:00,0.67845,0.67855,0.67845,0.67855,2400000.0
2007-06-10 23:08:00,0.67854,0.67854,0.67846,0.67846,616200013.0
2007-06-10 23:09:00,0.67855,0.67855,0.67855,0.67855,3200000.0
2007-06-10 23:10:00,0.67855,0.67855,0.6785,0.6785,131499999.0
2007-06-10 23:11:00,0.6785,0.6786,0.6785,0.67855,112299999.0
2007-06-10 23:12:00,0.6785,0.6785,0.6785,0.6785,104399999.0
2007-06-10 23:13:00,0.6785,0.6786,0.67845,0.6786,349600002.0
2007-06-10 23:14:00,0.6786,0.6786,0.6785,0.6785,42299999.0
2007-06-10 23:15:00,0.6785,0.6785,0.6785,0.6785,106399998.0
2007-06-10 23:16:00,0.6785,0.6785,0.6785,0.6785,17500000.0
2007-06-10 23:17:00,0.67848,0.67854,0.67842,0.67854,476500001.0
2007-06-10 23:18:00,0.6785,0.6785,0.6785,0.6785,16700001.0
2007-06-10 23:19:00,0.6786,0.6786,0.6785,0.6786,87800000.0
2007-06-10 23:20:00,0.67845,0.6786,0.67845,0.67845,116200000.0
2007-06-10 23:21:00,0.6785,0.6785,0.6785,0.6785,26299999.0
2007-06-10 23:22:00,0.6785,0.6785,0.67845,0.67845,89999997.0
2007-06-10 23:23:00,0.6785,0.67855,0.6785,0.6785,162299995.0
2007-06-10 23:24:00,0.6785,0.6785,0.6784,0.6785,297499998.0
2007-06-10 23:25:00,0.67852,0.67855,0.67838,0.67843,233200003.0
2007-06-10 23:26:00,0.6785,0.6785,0.6783,0.6784,248500005.0
2007-06-10 23:27:00,0.6785,0.6785,0.6782,0.6783,269000003.0
2007-06-10 23:28:00,0.6784,0.6784,0.6784,0.6784,103199997.0
2007-06-10 23:29:00,0.6784,0.6784,0.6784,0.6784,45200000.0
2007-06-10 23:30:00,0.6784,0.6784,0.6784,0.6784,123100001.0
2007-06-10 23:31:00,0.67835,0.67835,0.67835,0.67835,26200001.0
2007-06-10 23:32:00,0.6784,0.6784,0.6783,0.6784,143899998.0
2007-06-10 23:33:00,0.6784,0.67855,0.6784,0.6784,287500000.0
2007-06-10 23:34:00,0.6784,0.6784,0.6784,0.6784,212300001.0
2007-06-10 23:35:00,0.67833,0.67833,0.67827,0.67833,301500009.0
2007-06-10 23:36:00,0.67833,0.67848,0.67822,0.67848,248900002.0
2007-06-10 23:37:00,0.67843,0.67843,0.6784,0.6784,35199999.0
2007-06-10 23:38:00,0.67823,0.67842,0.67823,0.67842,258300002.0
2007-06-10 23:39:00,0.6784,0.67845,0.6784,0.67845,142700004.0
2007-06-10 23:40:00,0.6785,0.6785,0.6785,0.6785,119500000.0
2007-06-10 23:41:00,0.6785,0.6785,0.6784,0.6784,261400001.0
2007-06-10 23:42:00,0.6784,0.6784,0.6783,0.6783,2600000.0
2007-06-10 23:43:00,0.6784,0.6784,0.6784,0.6784,2400000.0
2007-06-10 23:44:00,0.6785,0.6785,0.6784,0.6784,151899999.0
2007-06-10 23:45:00,0.6784,0.6784,0.67825,0.6783,53400000.0
2007-06-10 23:46:00,0.67847,0.6785,0.67845,0.67845,473700008.0
2007-06-10 23:47:00,0.67825,0.6784,0.67825,0.6784,13700000.0
2007-06-10 23:48:00,0.6784,0.6784,0.6784,0.6784,345300005.0
2007-06-10 23:49:00,0.6784,0.6784,0.6784,0.6784,151900007.0
2007-06-10 23:50:00,0.6784,0.6785,0.6784,0.6785,194500005.0
2007-06-10 23:51:00,0.6785,0.6785,0.67825,0.6784,259600000.0
2007-06-10 23:52:00,0.6784,0.6784,0.6784,0.6784,21000000.0
2007-06-10 23:53:00,0.67832,0.67838,0.67832,0.67838,1286500025.0
2007-06-10 23:54:00,0.6784,0.6784,0.6784,0.6784,66000000.0
2007-06-10 23:55:00,0.6784,0.6785,0.6784,0.6785,99400001.0
2007-06-10 23:56:00,0.6784,0.6785,0.6784,0.6784,172600001.0
2007-06-10 23:57:00,0.6785,0.6785,0.6785,0.6785,20700001.0
2007-06-10 23:58:00,0.6784,0.6784,0.6783,0.6784,226400000.0
2007-06-10 23:59:00,0.6784,0.6784,0.6783,0.6784,218899998.0
2007-06-11 00:00:00,0.6783,0.6784,0.6783,0.6784,244500003.0
2007-06-11 00:01:00,0.6784,0.67845,0.67835,0.6784,296000000.0
2007-06-11 00:02:00,0.6784,0.67845,0.6784,0.6784,200999998.0
2007-06-11 00:03:00,0.6784,0.67845,0.6784,0.67845,81399998.0
2007-06-11 00:04:00,0.6784,0.67845,0.6784,0.67845,162800004.0
2007-06-11 00:05:00,0.67845,0.67845,0.6784,0.67845,60599998.0
2007-06-11 00:06:00,0.67845,0.6785,0.67845,0.67845,60000000.0
2007-06-11 00:07:00,0.67845,0.6785,0.67845,0.6785,8800000.0
2007-06-11 00:08:00,0.6785,0.6785,0.6785,0.6785,1200000.0
2007-06-11 00:09:00,0.6785,0.67855,0.6785,0.67855,66400000.0
2007-06-11 00:10:00,0.67855,0.6786,0.6785,0.6785,139599999.0
2007-06-11 00:11:00,0.6785,0.6786,0.6785,0.6786,127499998.0
2007-06-11 00:12:00,0.6786,0.6786,0.6786,0.6786,3900000.0
2007-06-11 00:13:00,0.6786,0.6786,0.6786,0.6786,7000000.0
2007-06-11 00:14:00,0.6786,0.67865,0.67855,0.67865,34400000.0
2007-06-11 00:15:00,0.67865,0.67865,0.67855,0.67855,6600000.0
2007-06-11 00:16:00,0.67855,0.67855,0.67855,0.67855,16000000.0
2007-06-11 00:17:00,0.6785,0.67855,0.6785,0.67855,296800000.0
2007-06-11 00:18:00,0.67855,0.67855,0.67855,0.67855,20000000.0
2007-06-11 00:19:00,0.67855,0.67855,0.67855,0.67855,4000000.0
2007-06-11 00:20:00,0.67855,0.67855,0.67845,0.67845,383299999.0
2007-06-11 00:21:00,0.67845,0.67865,0.67845,0.6786,140200001.0
2007-06-11 00:22:00,0.6786,0.67865,0.6785,0.6785,358200002.0
2007-06-11 00:23:00,0.6785,0.67865,0.6784,0.6785,246700000.0
2007-06-11 00:24:00,0.67855,0.67865,0.6784,0.6784,881299992.0
2007-06-11 00:25:00,0.6784,0.67875,0.6784,0.6787,672100000.0
2007-06-11 00:26:00,0.6787,0.67875,0.6786,0.67875,113300001.0
2007-06-11 00:27:00,0.67875,0.67875,0.6785,0.6786,89800001.0
2007-06-11 00:28:00,0.6786,0.67865,0.6786,0.67865,88900000.0
2007-06-11 00:29:00,0.67865,0.67865,0.67865,0.67865,4800000.0
2007-06-11 00:30:00,0.67865,0.67865,0.6785,0.6786,437900005.0
2007-06-11 00:31:00,0.6786,0.67865,0.6786,0.67865,327700005.0
2007-06-11 00:32:00,0.6786,0.6786,0.6785,0.67855,380400007.0
2007-06-11 00:33:00,0.6786,0.67865,0.67855,0.67865,219699996.0
2007-06-11 00:34:00,0.67865,0.67875,0.67865,0.6787,200500003.0
2007-06-11 00:35:00,0.6787,0.6788,0.67865,0.67865,200699999.0
2007-06-11 00:36:00,0.67865,0.6787,0.6786,0.6787,73899999.0
2007-06-11 00:37:00,0.6787,0.6787,0.6787,0.6787,15900000.0
2007-06-11 00:38:00,0.6787,0.6788,0.6786,0.6786,249500004.0
2007-06-11 00:39:00,0.67865,0.6787,0.67865,0.67865,352299998.0
2007-06-11 00:40:00,0.6787,0.6788,0.6787,0.6787,192299999.0
2007-06-11 00:41:00,0.6787,0.6787,0.67865,0.67865,80000000.0
2007-06-11 00:42:00,0.67865,0.67865,0.67855,0.6786,165400000.0
2007-06-11 00:43:00,0.6786,0.6786,0.6786,0.6786,63800000.0
2007-06-11 00:44:00,0.67865,0.6787,0.67865,0.6787,14000000.0
2007-06-11 00:45:00,0.6787,0.6787,0.6787,0.6787,1200000.0
2007-06-11 00:46:00,0.6787,0.6788,0.6787,0.6787,109200000.0
2007-06-11 00:47:00,0.6787,0.6789,0.6787,0.6788,319000000.0
2007-06-11 00:48:00,0.6789,0.6789,0.67875,0.6788,64400000.0
2007-06-11 00:49:00,0.6788,0.6788,0.67865,0.6787,1265699989.0
2007-06-11 00:50:00,0.6787,0.67885,0.67865,0.67865,470500000.0
2007-06-11 00:51:00,0.6787,0.6787,0.67865,0.6787,191200000.0
2007-06-11 00:52:00,0.6787,0.67875,0.6787,0.6787,293400002.0
2007-06-11 00:53:00,0.6787,0.67885,0.67865,0.6787,691100006.0
2007-06-11 00:54:00,0.67865,0.6788,0.67865,0.6788,172399999.0
2007-06-11 00:55:00,0.6788,0.6788,0.6788,0.6788,2400000.0
2007-06-11 00:56:00,0.6787,0.6788,0.67865,0.67865,364500006.0
2007-06-11 00:57:00,0.6787,0.6788,0.67865,0.6787,373499997.0
2007-06-11 00:58:00,0.6787,0.6789,0.6787,0.67875,215100000.0
2007-06-11 00:59:00,0.67875,0.67885,0.6787,0.67885,505299995.0
2007-06-11 01:00:00,0.67885,0.67885,0.67875,0.67875,675199995.0
2007-06-11 01:01:00,0.6788,0.6788,0.6788,0.6788,125500000.0
2007-06-11 01:02:00,0.6788,0.67895,0.6788,0.6789,586000000.0
2007-06-11 01:03:00,0.67885,0.67905,0.67885,0.679,443699998.0
2007-06-11 01:04:00,0.679,0.679,0.67885,0.6789,280299999.0
2007-06-11 01:05:00,0.67895,0.67895,0.6789,0.6789,1126000001.0
2007-06-11 01:06:00,0.6789,0.6789,0.6787,0.67875,706500004.0
2007-06-11 01:07:00,0.6787,0.6788,0.6787,0.6788,749099997.0
2007-06-11 01:08:00,0.67875,0.6789,0.67875,0.67885,749099997.0
2007-06-11 01:09:00,0.6789,0.6789,0.6788,0.6789,877100002.0
2007-06-11 01:10:00,0.6789,0.679,0.6789,0.6789,407800002.0
2007-06-11 01:11:00,0.6789,0.6791,0.6789,0.679,1708400011.0
2007-06-11 01:12:00,0.679,0.6791,0.679,0.6791,405299999.0
2007-06-11 01:13:00,0.6791,0.6791,0.67905,0.6791,344500003.0
2007-06-11 01:14:00,0.6791,0.6791,0.67895,0.67905,824399993.0
2007-06-11 01:15:00,0.6791,0.6792,0.67905,0.67905,847799995.0
2007-06-11 01:16:00,0.6791,0.6791,0.67895,0.67905,223799998.0
2007-06-11 01:17:00,0.6791,0.67915,0.67905,0.6791,395299998.0
2007-06-11 01:18:00,0.6791,0.6791,0.6791,0.6791,201600000.0
2007-06-11 01:19:00,0.6791,0.6791,0.6791,0.6791,81600000.0
2007-06-11 01:20:00,0.67905,0.67905,0.679,0.679,246300005.0
2007-06-11 01:21:00,0.67915,0.6793,0.67915,0.6793,32000000.0
2007-06-11 01:22:00,0.6793,0.6793,0.67915,0.67925,915600003.0
2007-06-11 01:23:00,0.67925,0.6793,0.67925,0.6793,143500000.0
2007-06-11 01:24:00,0.6793,0.6793,0.67925,0.67925,227900005.0
2007-06-11 01:25:00,0.67925,0.67935,0.67925,0.6793,698600007.0
2007-06-11 01:26:00,0.6793,0.6793,0.6793,0.6793,217600000.0
2007-06-11 01:27:00,0.6793,0.6793,0.6793,0.6793,340800000.0
2007-06-11 01:28:00,0.67925,0.6793,0.67925,0.6793,397399999.0
2007-06-11 01:29:00,0.67925,0.6793,0.67925,0.6793,124399999.0
2007-06-11 01:30:00,0.6793,0.6793,0.6793,0.6793,292000000.0
2007-06-11 01:31:00,0.6793,0.67935,0.6793,0.67935,287999992.0
2007-06-11 01:32:00,0.67935,0.6794,0.6793,0.6794,225599996.0
2007-06-11 01:33:00,0.6794,0.6794,0.6794,0.6794,36000000.0
2007-06-11 01:34:00,0.67929,0.6794,0.67929,0.67931,42400000.0
2007-06-11 01:35:00,0.6794,0.6794,0.67925,0.67935,303299999.0
2007-06-11 01:36:00,0.6794,0.6794,0.67935,0.6794,7000000.0
2007-06-11 01:37:00,0.6794,0.6794,0.6792,0.6793,815899990.0
2007-06-11 01:38:00,0.6792,0.6792,0.67915,0.67915,432200007.0
2007-06-11 01:39:00,0.67925,0.6793,0.67915,0.67915,85500001.0
2007-06-11 01:40:00,0.67904,0.6791,0.67904,0.67904,60699999.0
2007-06-11 01:41:00,0.67902,0.67907,0.67888,0.67905,174699994.0
2007-06-11 01:42:00,0.67897,0.67918,0.67897,0.67902,145299996.0
2007-06-11 01:43:00,0.67909,0.67909,0.67902,0.67902,162099994.0
2007-06-11 01:44:00,0.67915,0.67915,0.6791,0.6791,32000000.0
2007-06-11 01:45:00,0.6791,0.6791,0.67905,0.67905,270499992.0
2007-06-11 01:46:00,0.67915,0.67925,0.67905,0.67925,512599999.0
2007-06-11 01:47:00,0.6792,0.6792,0.6791,0.6791,269600002.0
2007-06-11 01:48:00,0.67905,0.67915,0.67905,0.67915,290100005.0
2007-06-11 01:49:00,0.67907,0.67914,0.67904,0.67905,251299999.0
2007-06-11 01:50:00,0.6791,0.6791,0.6791,0.6791,172600000.0
2007-06-11 01:51:00,0.6791,0.6792,0.67905,0.67905,416699994.0
2007-06-11 01:52:00,0.6791,0.6792,0.67905,0.6791,509099996.0
2007-06-11 01:53:00,0.6791,0.6791,0.6791,0.6791,27200000.0
2007-06-11 01:54:00,0.67903,0.67903,0.67892,0.67903,301599990.0
2007-06-11 01:55:00,0.6791,0.6791,0.6791,0.6791,258400000.0
2007-06-11 01:56:00,0.6791,0.6791,0.6791,0.6791,13600000.0
2007-06-11 01:57:00,0.6791,0.6791,0.6791,0.6791,367500000.0
2007-06-11 01:58:00,0.67905,0.6791,0.67905,0.6791,321200000.0
2007-06-11 01:59:00,0.6791,0.6791,0.67905,0.6791,328699999.0
2007-06-11 02:00:00,0.6791,0.6791,0.67905,0.6791,561100018.0
2007-06-11 02:01:00,0.67905,0.67925,0.67905,0.67905,619500004.0
2007-06-11 02:02:00,0.6791,0.6791,0.67905,0.6791,538700020.0
2007-06-11 02:03:00,0.6791,0.6791,0.67905,0.67905,255700007.0
2007-06-11 02:04:00,0.6791,0.67915,0.6791,0.67915,51600000.0
2007-06-11 02:05:00,0.67915,0.67915,0.6791,0.6791,322234955.0
2007-06-11 02:06:00,0.67915,0.67915,0.67885,0.67895,65600000.0
2007-06-11 02:07:00,0.6789,0.679,0.6789,0.679,62999998.0
2007-06-11 02:08:00,0.679,0.679,0.679,0.679,12800000.0
2007-06-11 02:09:00,0.679,0.679,0.67885,0.6789,326200003.0
2007-06-11 02:10:00,0.67875,0.6789,0.67875,0.6788,740300005.0
2007-06-11 02:11:00,0.6788,0.6788,0.67875,0.67875,51200000.0
2007-06-11 02:12:00,0.6788,0.6788,0.6785,0.67855,464300003.0
2007-06-11 02:13:00,0.67855,0.6786,0.67855,0.6786,568999999.0
2007-06-11 02:14:00,0.6786,0.6787,0.6786,0.6787,586399998.0
2007-06-11 02:15:00,0.6787,0.6788,0.67865,0.67875,814600000.0
2007-06-11 02:16:00,0.67875,0.6788,0.67875,0.6788,311399994.0
2007-06-11 02:17:00,0.6789,0.6789,0.6787,0.6787,747200002.0
2007-06-11 02:18:00,0.6787,0.6788,0.6786,0.6787,747200002.0
2007-06-11 02:19:00,0.6787,0.6787,0.6787,0.6787,616399993.0
2007-06-11 02:20:00,0.6787,0.6788,0.67865,0.6788,983000000.0
2007-06-11 02:21:00,0.6788,0.6788,0.67865,0.67875,377799998.0
2007-06-11 02:22:00,0.67875,0.6788,0.67865,0.67875,734999998.0
2007-06-11 02:23:00,0.67875,0.6788,0.67865,0.67875,415700001.0
2007-06-11 02:24:00,0.6787,0.6788,0.6787,0.67875,187499998.0
2007-06-11 02:25:00,0.6787,0.6788,0.6787,0.6788,96499998.0
2007-06-11 02:26:00,0.6788,0.6788,0.67865,0.6787,536299994.0
2007-06-11 02:27:00,0.6787,0.6788,0.6787,0.6788,194000000.0
2007-06-11 02:28:00,0.6788,0.6788,0.6787,0.6788,133200000.0
2007-06-11 02:29:00,0.6788,0.6788,0.6787,0.6788,337200002.0
2007-06-11 02:30:00,0.6787,0.6788,0.6787,0.6788,109999998.0
2007-06-11 02:31:00,0.6787,0.6788,0.6787,0.6788,80399999.0
2007-06-11 02:32:00,0.6787,0.6788,0.6787,0.6788,323399997.0
2007-06-11 02:33:00,0.6788,0.6788,0.6786,0.67865,543599996.0
2007-06-11 02:34:00,0.6787,0.67875,0.67855,0.6786,890200028.0
2007-06-11 02:35:00,0.6786,0.6786,0.67845,0.67845,1080300006.0
2007-06-11 02:36:00,0.67845,0.6785,0.67845,0.6785,1686300019.0
2007-06-11 02:37:00,0.6785,0.6785,0.6785,0.6785,861899983.0
2007-06-11 02:38:00,0.6785,0.6785,0.6785,0.6785,128200001.0
2007-06-11 02:39:00,0.6785,0.6785,0.67845,0.67845,819400014.0
2007-06-11 02:40:00,0.6785,0.6785,0.6785,0.6785,830100011.0
2007-06-11 02:41:00,0.6785,0.6785,0.6785,0.6785,520499999.0
2007-06-11 02:42:00,0.6785,0.67855,0.67845,0.6785,1050900003.0
2007-06-11 02:43:00,0.67855,0.6786,0.67855,0.6786,404500005.0
2007-06-11 02:44:00,0.6786,0.6787,0.67855,0.6786,1098699998.0
2007-06-11 02:45:00,0.6786,0.67865,0.6785,0.6785,499800005.0
2007-06-11 02:46:00,0.6785,0.6785,0.6785,0.6785,864099981.0
2007-06-11 02:47:00,0.6785,0.6785,0.6785,0.6785,99499995.0
2007-06-11 02:48:00,0.6785,0.6785,0.6785,0.6785,219599988.0
2007-06-11 02:49:00,0.6785,0.67865,0.6784,0.67865,749499999.0
2007-06-11 02:50:00,0.67855,0.67865,0.6785,0.67865,931100001.0
2007-06-11 02:51:00,0.67865,0.67865,0.67865,0.67865,26400000.0
2007-06-11 02:52:00,0.67865,0.67865,0.6786,0.6786,981599994.0
2007-06-11 02:53:00,0.6786,0.67865,0.6786,0.6786,961900006.0
2007-06-11 02:54:00,0.6786,0.6786,0.6785,0.67855,676799994.0
2007-06-11 02:55:00,0.67855,0.6787,0.67845,0.6787,1609900015.0
2007-06-11 02:56:00,0.6787,0.6788,0.67855,0.6788,1720100008.0
2007-06-11 02:57:00,0.67875,0.6788,0.67875,0.6788,1119300005.0
2007-06-11 02:58:00,0.6788,0.6788,0.67875,0.6788,725599989.0
2007-06-11 02:59:00,0.6788,0.6788,0.67875,0.6788,318499998.0
2007-06-11 03:00:00,0.6788,0.6788,0.67875,0.6788,457200001.0
2007-06-11 03:01:00,0.6788,0.6788,0.6788,0.6788,235800000.0
2007-06-11 03:02:00,0.6788,0.6789,0.6788,0.6789,745899998.0
2007-06-11 03:03:00,0.67895,0.679,0.67895,0.67895,10400000.0
2007-06-11 03:04:00,0.67876,0.67898,0.67873,0.67894,447200014.0
2007-06-11 03:05:00,0.679,0.679,0.6789,0.6789,452600012.0
2007-06-11 03:06:00,0.67895,0.679,0.67885,0.67885,576399997.0
2007-06-11 03:07:00,0.6789,0.6789,0.67885,0.67885,163399996.0
2007-06-11 03:08:00,0.67872,0.67899,0.6787,0.67899,703899991.0
2007-06-11 03:09:00,0.6789,0.6789,0.6788,0.6789,241800003.0
2007-06-11 03:10:00,0.6789,0.6789,0.67875,0.67875,503500000.0
2007-06-11 03:11:00,0.6788,0.6788,0.6788,0.6788,16000000.0
2007-06-11 03:12:00,0.6788,0.6788,0.67875,0.67875,175399998.0
2007-06-11 03:13:00,0.67885,0.67885,0.6788,0.6788,81299999.0
2007-06-11 03:14:00,0.67865,0.67877,0.67857,0.67863,369400005.0
2007-06-11 03:15:00,0.6788,0.67885,0.67875,0.6788,556899995.0
2007-06-11 03:16:00,0.6787,0.6787,0.6785,0.6786,1083199994.0
2007-06-11 03:17:00,0.6785,0.6785,0.6784,0.67845,1083199994.0
2007-06-11 03:18:00,0.6785,0.6785,0.67845,0.6785,19100000.0
2007-06-11 03:19:00,0.6784,0.67845,0.67835,0.6784,568900008.0
2007-06-11 03:20:00,0.6784,0.6784,0.6784,0.6784,420200004.0
2007-06-11 03:21:00,0.6784,0.6784,0.67835,0.6784,433800010.0
2007-06-11 03:22:00,0.6784,0.6784,0.6784,0.6784,179600003.0
2007-06-11 03:23:00,0.6784,0.6785,0.6784,0.67845,205900005.0
2007-06-11 03:24:00,0.67845,0.6785,0.6784,0.6784,370200006.0
2007-06-11 03:25:00,0.6784,0.6785,0.6784,0.6785,106600000.0
2007-06-11 03:26:00,0.6785,0.6785,0.67845,0.6785,244700003.0
2007-06-11 03:27:00,0.6785,0.6785,0.6785,0.6785,290299997.0
2007-06-11 03:28:00,0.6785,0.6786,0.6784,0.6785,1056300005.0
2007-06-11 03:29:00,0.67855,0.67855,0.67855,0.67855,8000000.0
2007-06-11 03:30:00,0.67855,0.67855,0.67855,0.67855,55200000.0
2007-06-11 03:31:00,0.67855,0.6786,0.67855,0.67855,231899998.0
2007-06-11 03:32:00,0.6786,0.6786,0.6786,0.6786,6600000.0
2007-06-11 03:33:00,0.6786,0.67865,0.6786,0.67865,80699998.0
2007-06-11 03:34:00,0.67865,0.67865,0.6785,0.67855,148400000.0
2007-06-11 03:35:00,0.67855,0.67865,0.67855,0.67865,66799998.0
2007-06-11 03:36:00,0.67855,0.6786,0.67855,0.67855,94200000.0
2007-06-11 03:37:00,0.67855,0.6786,0.67855,0.6786,145100001.0
2007-06-11 03:38:00,0.6786,0.6786,0.6786,0.6786,294099996.0
2007-06-11 03:39:00,0.6786,0.6786,0.6786,0.6786,341099998.0
2007-06-11 03:40:00,0.67865,0.67865,0.67865,0.67865,3200000.0
2007-06-11 03:41:00,0.67845,0.67851,0.67845,0.67851,57600003.0
2007-06-11 03:42:00,0.67865,0.67865,0.6785,0.67855,178300000.0
2007-06-11 03:43:00,0.67865,0.67865,0.67855,0.67855,199700002.0
2007-06-11 03:44:00,0.67865,0.67865,0.6785,0.67855,401199999.0
2007-06-11 03:45:00,0.67855,0.67855,0.67845,0.6785,381600002.0
2007-06-11 03:46:00,0.6785,0.6786,0.67845,0.67845,240800002.0
2007-06-11 03:47:00,0.6785,0.67855,0.6785,0.67855,181300001.0
2007-06-11 03:48:00,0.67855,0.6786,0.67855,0.6786,62900001.0
2007-06-11 03:49:00,0.6786,0.6786,0.67855,0.67855,101899999.0
2007-06-11 03:50:00,0.6786,0.6786,0.6786,0.6786,118200002.0
2007-06-11 03:51:00,0.6786,0.6786,0.6786,0.6786,208800000.0
2007-06-11 03:52:00,0.6786,0.6786,0.67855,0.6786,25600000.0
2007-06-11 03:53:00,0.6786,0.6786,0.6786,0.6786,10400000.0
2007-06-11 03:54:00,0.6786,0.6786,0.6786,0.6786,10500000.0
2007-06-11 03:55:00,0.67837,0.6785,0.67836,0.67846,169800003.0
2007-06-11 03:56:00,0.67846,0.67865,0.67839,0.67839,63600002.0
2007-06-11 03:57:00,0.6786,0.67865,0.6786,0.6786,203600002.0
2007-06-11 03:58:00,0.6786,0.6786,0.67855,0.6786,447100005.0
2007-06-11 03:59:00,0.6786,0.6786,0.6786,0.6786,106000001.0
2007-06-11 04:00:00,0.6786,0.6786,0.6786,0.6786,203900007.0
2007-06-11 04:01:00,0.6786,0.6786,0.67855,0.67855,212600000.0
2007-06-11 04:02:00,0.6786,0.6786,0.6786,0.6786,46400000.0
2007-06-11 04:03:00,0.67865,0.67865,0.67865,0.67865,12800000.0
2007-06-11 04:04:00,0.67865,0.67865,0.67855,0.6786,206099998.0
2007-06-11 04:05:00,0.6786,0.6786,0.6786,0.6786,124400000.0
2007-06-11 04:06:00,0.6786,0.6786,0.6786,0.6786,190400000.0
2007-06-11 04:07:00,0.6786,0.6786,0.6786,0.6786,152500000.0
2007-06-11 04:08:00,0.6786,0.6786,0.6786,0.6786,23200000.0
2007-06-11 04:09:00,0.6786,0.6786,0.6786,0.6786,80000000.0
2007-06-11 04:10:00,0.67843,0.67847,0.67841,0.67843,225100000.0
2007-06-11 04:11:00,0.6786,0.67865,0.6786,0.6786,184800002.0
2007-06-11 04:12:00,0.67833,0.67851,0.67833,0.67838,375000006.0
2007-06-11 04:13:00,0.67841,0.67846,0.67838,0.67838,541200007.0
2007-06-11 04:14:00,0.67833,0.67858,0.67833,0.67858,775900003.0
2007-06-11 04:15:00,0.6786,0.6786,0.67855,0.67855,406300004.0
2007-06-11 04:16:00,0.6786,0.6786,0.67855,0.67855,332800003.0
2007-06-11 04:17:00,0.67855,0.6786,0.67855,0.6786,186399998.0
2007-06-11 04:18:00,0.6786,0.67875,0.6786,0.67865,800399999.0
2007-06-11 04:19:00,0.67865,0.6787,0.67855,0.67865,276899996.0
2007-06-11 04:20:00,0.67855,0.6787,0.67855,0.67865,968100000.0
2007-06-11 04:21:00,0.67865,0.6787,0.6786,0.6786,146800000.0
2007-06-11 04:22:00,0.6786,0.6786,0.6786,0.6786,49400002.0
2007-06-11 04:23:00,0.6786,0.6787,0.6786,0.6787,194300000.0
2007-06-11 04:24:00,0.6787,0.6787,0.6786,0.6787,349999990.0
2007-06-11 04:25:00,0.6786,0.6787,0.6786,0.6787,194299998.0
2007-06-11 04:26:00,0.6787,0.6787,0.6787,0.6787,10400000.0
2007-06-11 04:27:00,0.67842,0.67848,0.67842,0.67842,84800000.0
2007-06-11 04:28:00,0.6787,0.6787,0.6786,0.6786,1237299996.0
2007-06-11 04:29:00,0.6786,0.6786,0.6786,0.6786,272400004.0
2007-06-11 04:30:00,0.6786,0.6786,0.6786,0.6786,224800008.0
2007-06-11 04:31:00,0.6786,0.6786,0.6786,0.6786,41600000.0
2007-06-11 04:32:00,0.6786,0.67865,0.67855,0.67855,226500002.0
2007-06-11 04:33:00,0.6786,0.6786,0.6786,0.6786,179200000.0
2007-06-11 04:34:00,0.6786,0.6786,0.6786,0.6786,234400000.0
2007-06-11 04:35:00,0.6786,0.6786,0.6785,0.6786,201500002.0
2007-06-11 04:36:00,0.6786,0.6786,0.6785,0.6785,565299999.0
2007-06-11 04:37:00,0.6785,0.6786,0.6785,0.6786,236999997.0
2007-06-11 04:38:00,0.6786,0.6786,0.6786,0.6786,33200000.0
2007-06-11 04:39:00,0.67827,0.67841,0.67827,0.67835,84700001.0
2007-06-11 04:40:00,0.6786,0.6786,0.67855,0.67855,144400000.0
2007-06-11 04:41:00,0.67855,0.67855,0.6783,0.6783,437000007.0
2007-06-11 04:42:00,0.6783,0.6783,0.6783,0.6783,72700004.0
2007-06-11 04:43:00,0.6784,0.67855,0.6784,0.6785,253799999.0
2007-06-11 04:44:00,0.6785,0.67855,0.6785,0.67855,1234200017.0
2007-06-11 04:45:00,0.67855,0.6786,0.6785,0.67855,448900000.0
2007-06-11 04:46:00,0.6786,0.67865,0.6786,0.6786,122700003.0
2007-06-11 04:47:00,0.6786,0.6787,0.6785,0.67865,712099998.0
2007-06-11 04:48:00,0.67865,0.6787,0.67855,0.67865,257600001.0
2007-06-11 04:49:00,0.67865,0.6787,0.6786,0.6786,932499992.0
2007-06-11 04:50:00,0.6786,0.6787,0.6786,0.6787,502900005.0
2007-06-11 04:51:00,0.6787,0.6788,0.67865,0.6787,616999999.0
2007-06-11 04:52:00,0.67875,0.6789,0.6787,0.6788,637600000.0
2007-06-11 04:53:00,0.67885,0.67885,0.67875,0.67885,971799998.0
2007-06-11 04:54:00,0.67885,0.67885,0.6788,0.6788,485599998.0
2007-06-11 04:55:00,0.6788,0.6791,0.67875,0.6791,1672300010.0
2007-06-11 04:56:00,0.6791,0.6791,0.679,0.6791,1873600004.0
2007-06-11 04:57:00,0.6791,0.6791,0.6791,0.6791,282700001.0
2007-06-11 04:58:00,0.6791,0.6792,0.6791,0.6791,663399994.0
2007-06-11 04:59:00,0.6791,0.6792,0.67905,0.6792,301299999.0
2007-06-11 05:00:00,0.6792,0.6792,0.67915,0.6792,400199998.0
2007-06-11 05:01:00,0.6792,0.6792,0.67915,0.6792,555700000.0
2007-06-11 05:02:00,0.6791,0.6791,0.6791,0.6791,479900000.0
2007-06-11 05:03:00,0.6791,0.6791,0.67905,0.67905,436800000.0
2007-06-11 05:04:00,0.67905,0.6791,0.679,0.6791,344099997.0
2007-06-11 05:05:00,0.6791,0.6791,0.6791,0.6791,78600000.0
2007-06-11 05:06:00,0.6791,0.6791,0.6791,0.6791,99200000.0
2007-06-11 05:07:00,0.6791,0.6791,0.67895,0.67895,204400001.0
2007-06-11 05:08:00,0.67895,0.67895,0.6789,0.6789,27200000.0
2007-06-11 05:09:00,0.6789,0.6789,0.6788,0.6789,222699999.0
2007-06-11 05:10:00,0.6789,0.6789,0.6787,0.67885,970899993.0
2007-06-11 05:11:00,0.67854,0.67875,0.67854,0.67863,722500005.0
2007-06-11 05:12:00,0.6789,0.6789,0.6788,0.6788,394400002.0
2007-06-11 05:13:00,0.6788,0.6789,0.6788,0.6789,407399990.0
2007-06-11 05:14:00,0.6788,0.6789,0.6788,0.6789,229000000.0
2007-06-11 05:15:00,0.6789,0.6789,0.6788,0.6789,391000000.0
2007-06-11 05:16:00,0.6789,0.6789,0.67875,0.6788,537400005.0
2007-06-11 05:17:00,0.6788,0.6789,0.6788,0.6789,703299991.0
2007-06-11 05:18:00,0.6789,0.6789,0.67875,0.6788,656700011.0
2007-06-11 05:19:00,0.6787,0.6788,0.6787,0.67875,208000003.0
2007-06-11 05:20:00,0.6788,0.6788,0.6788,0.6788,60000000.0
2007-06-11 05:21:00,0.6787,0.6788,0.67855,0.6786,406300001.0
2007-06-11 05:22:00,0.6786,0.6787,0.67855,0.67855,1121900005.0
2007-06-11 05:23:00,0.67855,0.67875,0.67855,0.67865,769300000.0
2007-06-11 05:24:00,0.67865,0.67865,0.67865,0.67865,5600000.0
2007-06-11 05:25:00,0.67865,0.67865,0.67865,0.67865,5600000.0
2007-06-11 05:26:00,0.67865,0.67865,0.67865,0.67865,3200000.0
2007-06-11 05:27:00,0.6787,0.67875,0.67855,0.67865,307200001.0
2007-06-11 05:28:00,0.67875,0.67875,0.67865,0.67865,28000000.0
2007-06-11 05:29:00,0.67865,0.67865,0.6785,0.6785,831099993.0
2007-06-11 05:30:00,0.6785,0.6787,0.67845,0.6787,699300004.0
2007-06-11 05:31:00,0.6787,0.6787,0.6787,0.6787,369700014.0
2007-06-11 05:32:00,0.6787,0.6788,0.6787,0.6788,49500000.0
2007-06-11 05:33:00,0.6788,0.6788,0.67875,0.67875,8000000.0
2007-06-11 05:34:00,0.6788,0.6788,0.6787,0.6788,361899999.0
2007-06-11 05:35:00,0.6788,0.6789,0.6788,0.6789,205099999.0
2007-06-11 05:36:00,0.6789,0.6789,0.6789,0.6789,18400000.0
2007-06-11 05:37:00,0.6789,0.6789,0.67875,0.6788,124200002.0
2007-06-11 05:38:00,0.67875,0.6788,0.67875,0.6788,55000001.0
2007-06-11 05:39:00,0.6788,0.6788,0.6788,0.6788,133700002.0
2007-06-11 05:40:00,0.6788,0.6788,0.67875,0.67875,35100000.0
2007-06-11 05:41:00,0.67875,0.67875,0.67875,0.67875,16000000.0
2007-06-11 05:42:00,0.67875,0.6788,0.67875,0.6788,19200000.0
2007-06-11 05:43:00,0.6788,0.6788,0.6787,0.6787,172399998.0
2007-06-11 05:44:00,0.67875,0.67875,0.6787,0.6787,357900001.0
2007-06-11 05:45:00,0.6787,0.6787,0.6787,0.6787,117799996.0
2007-06-11 05:46:00,0.6787,0.6787,0.67865,0.6787,145400000.0
2007-06-11 05:47:00,0.67875,0.67875,0.67875,0.67875,5900000.0
2007-06-11 05:48:00,0.67875,0.67875,0.6787,0.6787,140200002.0
2007-06-11 05:49:00,0.67875,0.67875,0.6787,0.6787,91599998.0
2007-06-11 05:50:00,0.67875,0.67875,0.6787,0.6787,179300000.0
2007-06-11 05:51:00,0.6787,0.67875,0.6787,0.67875,31100000.0
2007-06-11 05:52:00,0.6787,0.6787,0.6787,0.6787,92400000.0
2007-06-11 05:53:00,0.6787,0.6787,0.67865,0.67865,56000000.0
2007-06-11 05:54:00,0.6787,0.67875,0.6786,0.67875,157700001.0
2007-06-11 05:55:00,0.67875,0.67875,0.67875,0.67875,177199999.0
2007-06-11 05:56:00,0.67875,0.67875,0.67865,0.67875,114000003.0
2007-06-11 05:57:00,0.67875,0.67875,0.6786,0.6786,86600000.0
2007-06-11 05:58:00,0.67865,0.67875,0.67865,0.67875,19100000.0
2007-06-11 05:59:00,0.67853,0.6786,0.67849,0.67859,657300001.0
2007-06-11 06:00:00,0.67864,0.67865,0.67845,0.67845,1262399999.0
2007-06-11 06:01:00,0.67858,0.67858,0.67844,0.67858,556900002.0
2007-06-11 06:02:00,0.67851,0.67863,0.67847,0.67847,135100002.0
2007-06-11 06:03:00,0.67852,0.67853,0.67846,0.67846,227699999.0
2007-06-11 06:04:00,0.6785,0.67859,0.67848,0.67857,75300001.0
2007-06-11 06:05:00,0.67875,0.67875,0.67875,0.67875,33500000.0
2007-06-11 06:06:00,0.67853,0.67859,0.67837,0.67848,1518000001.0
2007-06-11 06:07:00,0.67875,0.67875,0.6786,0.67875,135599996.0
2007-06-11 06:08:00,0.67848,0.67863,0.67848,0.67855,665200013.0
2007-06-11 06:09:00,0.67853,0.67862,0.67837,0.67862,673099996.0
2007-06-11 06:10:00,0.67855,0.67862,0.67845,0.67845,336999992.0
2007-06-11 06:11:00,0.67875,0.67875,0.6787,0.6787,273700008.0
2007-06-11 06:12:00,0.6787,0.6787,0.6787,0.6787,258199998.0
2007-06-11 06:13:00,0.67855,0.67855,0.67847,0.6785,1130800003.0
2007-06-11 06:14:00,0.6787,0.6787,0.6787,0.6787,114000000.0
2007-06-11 06:15:00,0.6787,0.67885,0.6787,0.67885,574999999.0
2007-06-11 06:16:00,0.67885,0.67885,0.67885,0.67885,42900001.0
2007-06-11 06:17:00,0.67885,0.67885,0.67885,0.67885,251900000.0
2007-06-11 06:18:00,0.67885,0.67885,0.67885,0.67885,120400002.0
2007-06-11 06:20:00,0.67885,0.67885,0.6787,0.6787,288500002.0
2007-06-11 06:21:00,0.6787,0.6787,0.67865,0.6787,348600005.0
2007-06-11 06:22:00,0.67863,0.67865,0.67849,0.67853,577899994.0
2007-06-11 06:23:00,0.67853,0.67853,0.67847,0.67847,169699998.0
2007-06-11 06:24:00,0.6787,0.6787,0.6787,0.6787,86100001.0
2007-06-11 06:25:00,0.67857,0.67862,0.67857,0.67862,29100000.0
2007-06-11 06:26:00,0.6787,0.6788,0.6787,0.6788,82800000.0
2007-06-11 06:27:00,0.6788,0.67885,0.67875,0.67875,104399999.0
2007-06-11 06:28:00,0.67875,0.6788,0.67875,0.6788,20200000.0
2007-06-11 06:29:00,0.6788,0.6788,0.6788,0.6788,4000000.0
2007-06-11 06:30:00,0.6788,0.67885,0.6788,0.67885,75400000.0
2007-06-11 06:31:00,0.67872,0.67872,0.67843,0.67863,1627799994.0
2007-06-11 06:32:00,0.67867,0.6787,0.67848,0.67864,269400000.0
2007-06-11 06:33:00,0.67885,0.67885,0.6788,0.6788,83399998.0
2007-06-11 06:34:00,0.6788,0.67885,0.6788,0.67885,385499998.0
2007-06-11 06:35:00,0.67885,0.67885,0.6788,0.67885,183800004.0
2007-06-11 06:36:00,0.6788,0.6788,0.6788,0.6788,58900002.0
2007-06-11 06:37:00,0.6788,0.6788,0.6787,0.67875,1334899969.0
2007-06-11 06:38:00,0.67875,0.6788,0.67865,0.67875,1779700000.0
2007-06-11 06:39:00,0.67885,0.67885,0.6788,0.6788,246100000.0
2007-06-11 06:40:00,0.6788,0.6788,0.6788,0.6788,14300000.0
2007-06-11 06:41:00,0.6788,0.67885,0.6787,0.67885,596100002.0
2007-06-11 06:42:00,0.67885,0.6789,0.6788,0.6788,223999999.0
2007-06-11 06:43:00,0.67873,0.67873,0.67862,0.67862,125900000.0
2007-06-11 06:44:00,0.67865,0.6788,0.67859,0.67875,1291000002.0
2007-06-11 06:45:00,0.67872,0.67873,0.67858,0.67871,662600003.0
2007-06-11 06:46:00,0.6788,0.6788,0.67875,0.67875,141300004.0
2007-06-11 06:47:00,0.67885,0.67885,0.6788,0.67885,56700002.0
2007-06-11 06:48:00,0.67885,0.67885,0.67885,0.67885,4000000.0
2007-06-11 06:49:00,0.67885,0.6789,0.67885,0.6789,109199998.0
2007-06-11 06:50:00,0.6789,0.6789,0.6789,0.6789,22299999.0
2007-06-11 06:51:00,0.6789,0.6789,0.6789,0.6789,157999996.0
2007-06-11 06:52:00,0.6789,0.6789,0.6789,0.6789,44800000.0
2007-06-11 06:53:00,0.6788,0.6788,0.6788,0.6788,142199999.0
2007-06-11 06:54:00,0.6788,0.6788,0.6788,0.6788,526499988.0
2007-06-11 06:55:00,0.6788,0.6788,0.6788,0.6788,196000000.0
2007-06-11 06:56:00,0.6788,0.6788,0.6787,0.6787,267500010.0
2007-06-11 06:57:00,0.6787,0.6787,0.67865,0.67865,148299999.0
2007-06-11 06:58:00,0.67858,0.67871,0.67856,0.67857,180900000.0
2007-06-11 06:59:00,0.6787,0.6787,0.6787,0.6787,327700000.0
2007-06-11 07:00:00,0.6787,0.6787,0.67865,0.6787,133200001.0
2007-06-11 07:01:00,0.6787,0.6787,0.6786,0.6786,253599999.0
2007-06-11 07:02:00,0.6786,0.6786,0.6786,0.6786,60600000.0
2007-06-11 07:03:00,0.6786,0.6786,0.6786,0.6786,31200001.0
2007-06-11 07:04:00,0.6786,0.6786,0.6786,0.6786,57600000.0
2007-06-11 07:05:00,0.67857,0.6786,0.67845,0.67855,1298100006.0
2007-06-11 07:06:00,0.6786,0.6786,0.6786,0.6786,118400001.0
2007-06-11 07:07:00,0.6786,0.6786,0.6786,0.6786,155900001.0
2007-06-11 07:08:00,0.6786,0.6786,0.6786,0.6786,127700000.0
2007-06-11 07:09:00,0.67846,0.67853,0.67845,0.67846,578299989.0
2007-06-11 07:10:00,0.6786,0.67875,0.6786,0.67865,1117300000.0
2007-06-11 07:11:00,0.67865,0.6787,0.67865,0.6787,146400000.0
2007-06-11 07:12:00,0.6787,0.6787,0.67865,0.67865,146400000.0
2007-06-11 07:13:00,0.67865,0.6787,0.67855,0.6787,1441000006.0
2007-06-11 07:14:00,0.6787,0.6787,0.67865,0.6787,823299998.0
2007-06-11 07:15:00,0.6787,0.6787,0.6786,0.6786,1347300000.0
2007-06-11 07:16:00,0.6786,0.6786,0.6785,0.6786,296100011.0
2007-06-11 07:17:00,0.6786,0.6786,0.6785,0.67855,379399998.0
2007-06-11 07:18:00,0.6786,0.67875,0.6786,0.67875,239000001.0
2007-06-11 07:19:00,0.67875,0.6788,0.6787,0.67875,251399998.0
2007-06-11 07:20:00,0.6787,0.6787,0.6787,0.6787,126300000.0
2007-06-11 07:21:00,0.6787,0.6787,0.67865,0.6787,101800000.0
2007-06-11 07:22:00,0.6787,0.6787,0.6786,0.6786,141799999.0
2007-06-11 07:23:00,0.6786,0.6787,0.6786,0.6787,439999989.0
2007-06-11 07:24:00,0.6787,0.6787,0.6786,0.6786,242299993.0
2007-06-11 07:25:00,0.6786,0.6786,0.6786,0.6786,162599998.0
2007-06-11 07:26:00,0.6786,0.6786,0.6786,0.6786,412699987.0
2007-06-11 07:27:00,0.6786,0.6786,0.6786,0.6786,202199993.0
2007-06-11 07:28:00,0.6786,0.6786,0.6785,0.6785,326000000.0
2007-06-11 07:29:00,0.6785,0.6786,0.67845,0.6786,949299987.0
2007-06-11 07:30:00,0.6785,0.6785,0.6785,0.6785,101899995.0
2007-06-11 07:31:00,0.6785,0.6785,0.6785,0.6785,60499998.0
2007-06-11 07:32:00,0.6785,0.6785,0.6784,0.6784,390000002.0
2007-06-11 07:33:00,0.6784,0.6784,0.6784,0.6784,291899994.0
2007-06-11 07:34:00,0.6784,0.6784,0.6784,0.6784,325999997.0
2007-06-11 07:35:00,0.6784,0.6784,0.67835,0.6784,155500000.0
2007-06-11 07:36:00,0.6784,0.6784,0.6784,0.6784,187299997.0
2007-06-11 07:37:00,0.67833,0.67835,0.67819,0.67819,153200000.0
2007-06-11 07:38:00,0.6784,0.6784,0.6784,0.6784,156099993.0
2007-06-11 07:39:00,0.6784,0.6784,0.6783,0.6783,684099998.0
2007-06-11 07:40:00,0.6783,0.6783,0.6783,0.6783,213600000.0
2007-06-11 07:41:00,0.6783,0.6785,0.6783,0.6784,750200000.0
2007-06-11 07:42:00,0.6784,0.6784,0.6783,0.67835,443600002.0
2007-06-11 07:43:00,0.67835,0.6784,0.67835,0.6784,60000000.0
2007-06-11 07:44:00,0.6784,0.6784,0.67835,0.67835,74100000.0
2007-06-11 07:45:00,0.6784,0.6784,0.6784,0.6784,28800000.0
2007-06-11 07:46:00,0.6784,0.6784,0.6784,0.6784,40000000.0
2007-06-11 07:47:00,0.6784,0.6784,0.6784,0.6784,36000000.0
2007-06-11 07:48:00,0.6784,0.6784,0.6784,0.6784,28800000.0
2007-06-11 07:49:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-06-11 07:50:00,0.6784,0.6784,0.6784,0.6784,40000000.0
2007-06-11 07:51:00,0.67823,0.67832,0.67814,0.67814,415599992.0
2007-06-11 07:52:00,0.6783,0.6783,0.67813,0.67816,693599983.0
2007-06-11 07:53:00,0.6784,0.6784,0.6784,0.6784,42400000.0
2007-06-11 07:54:00,0.6784,0.6785,0.6784,0.6785,1284099995.0
2007-06-11 07:55:00,0.6785,0.6785,0.67845,0.67845,123200000.0
2007-06-11 07:56:00,0.6785,0.6785,0.6784,0.6784,236899998.0
2007-06-11 07:57:00,0.67845,0.6785,0.6784,0.67845,199799999.0
2007-06-11 07:58:00,0.6785,0.6785,0.6785,0.6785,175300001.0
2007-06-11 07:59:00,0.6785,0.6786,0.6785,0.67855,484600004.0
2007-06-11 08:00:00,0.6786,0.6786,0.6784,0.6784,792100000.0
2007-06-11 08:01:00,0.6784,0.67845,0.6784,0.6784,763199999.0
2007-06-11 08:02:00,0.6784,0.6786,0.67835,0.6786,1477999990.0
2007-06-11 08:03:00,0.67855,0.6786,0.67855,0.6786,339700003.0
2007-06-11 08:04:00,0.6786,0.6787,0.67855,0.67855,1061300000.0
2007-06-11 08:06:00,0.6785,0.67855,0.6785,0.6785,454099993.0
2007-06-11 08:07:00,0.6785,0.6785,0.67845,0.6785,620100002.0
2007-06-11 08:08:00,0.6785,0.6785,0.6785,0.6785,807800011.0
2007-06-11 08:09:00,0.67855,0.6786,0.67855,0.6786,1287200002.0
2007-06-11 08:10:00,0.6787,0.6788,0.6787,0.6788,1406599987.0
2007-06-11 08:11:00,0.6788,0.6789,0.6787,0.6787,1406599987.0
2007-06-11 08:12:00,0.6787,0.67885,0.6787,0.67875,1061899995.0
2007-06-11 08:13:00,0.67875,0.6788,0.67875,0.6788,732099994.0
2007-06-11 08:14:00,0.6787,0.6787,0.6787,0.6787,1612299982.0
2007-06-11 08:15:00,0.6787,0.67875,0.67855,0.6786,1612299982.0
2007-06-11 08:16:00,0.67865,0.67865,0.67855,0.67855,550400009.0
2007-06-11 08:17:00,0.67855,0.6786,0.67855,0.6786,316000000.0
2007-06-11 08:18:00,0.6786,0.6786,0.67845,0.67855,261399997.0
2007-06-11 08:19:00,0.67855,0.6787,0.6785,0.6786,2141300010.0
2007-06-11 08:20:00,0.6786,0.6786,0.6785,0.6785,442400002.0
2007-06-11 08:21:00,0.6785,0.6785,0.67845,0.67845,118300000.0
2007-06-11 08:22:00,0.6785,0.6785,0.67845,0.6785,443000007.0
2007-06-11 08:23:00,0.6785,0.6786,0.67835,0.6786,390599997.0
2007-06-11 08:24:00,0.6786,0.6786,0.6785,0.67855,1037200017.0
2007-06-11 08:25:00,0.67855,0.67855,0.67845,0.6785,1031400000.0
2007-06-11 08:26:00,0.6785,0.6786,0.6785,0.6785,2046400007.0
2007-06-11 08:27:00,0.67845,0.6786,0.67845,0.6785,554300000.0
2007-06-11 08:28:00,0.6785,0.6785,0.67845,0.6785,369399998.0
2007-06-11 08:29:00,0.6785,0.6786,0.6785,0.6785,955600003.0
2007-06-11 08:30:00,0.6785,0.6785,0.6785,0.6785,474000000.0
2007-06-11 08:31:00,0.6785,0.6785,0.6785,0.6785,690200014.0
2007-06-11 08:32:00,0.6785,0.6786,0.6785,0.6785,991799975.0
2007-06-11 08:33:00,0.67855,0.6786,0.67845,0.6785,1477699995.0
2007-06-11 08:34:00,0.6784,0.6784,0.6784,0.6784,1606800010.0
2007-06-11 08:36:00,0.6785,0.6786,0.6785,0.6786,1606800010.0
2007-06-11 08:37:00,0.6787,0.6787,0.6786,0.6787,1606800010.0
2007-06-11 08:38:00,0.6786,0.6787,0.6785,0.6785,866499988.0
2007-06-11 08:39:00,0.6784,0.6784,0.6783,0.6784,866499988.0
2007-06-11 08:40:00,0.6784,0.6785,0.67835,0.67845,866499988.0
2007-06-11 08:41:00,0.67845,0.6786,0.6784,0.67855,1277500008.0
2007-06-11 08:42:00,0.6784,0.6785,0.6784,0.6785,68700001.0
2007-06-11 08:43:00,0.67855,0.67855,0.6785,0.67855,68700001.0
2007-06-11 08:44:00,0.67855,0.6786,0.6785,0.67855,232500004.0
2007-06-11 08:45:00,0.67855,0.67865,0.6785,0.6785,447899988.0
2007-06-11 08:46:00,0.6785,0.6786,0.6785,0.6785,347300002.0
2007-06-11 08:47:00,0.6785,0.6785,0.6785,0.6785,215100002.0
2007-06-11 08:48:00,0.6785,0.67855,0.67845,0.67845,505800001.0
2007-06-11 08:49:00,0.6785,0.6786,0.6785,0.6785,449600001.0
2007-06-11 08:50:00,0.6785,0.6786,0.67845,0.6785,908800004.0
2007-06-11 08:51:00,0.6785,0.6785,0.6784,0.6784,1661099999.0
2007-06-11 08:52:00,0.6784,0.6784,0.6783,0.6783,728299985.0
2007-06-11 08:53:00,0.6783,0.6784,0.6783,0.6784,901199999.0
2007-06-11 08:54:00,0.6784,0.6784,0.67835,0.6784,211300000.0
2007-06-11 08:55:00,0.6784,0.6784,0.67835,0.6784,436000000.0
2007-06-11 08:56:00,0.6783,0.6783,0.6783,0.6783,1984699998.0
2007-06-11 08:57:00,0.6784,0.6784,0.6783,0.6784,1984699998.0
2007-06-11 08:58:00,0.6785,0.6785,0.6784,0.6785,1984699998.0
2007-06-11 08:59:00,0.6786,0.6786,0.6786,0.6786,1984699998.0
2007-06-11 09:00:00,0.67865,0.67865,0.67865,0.67865,60300000.0
2007-06-11 09:01:00,0.67865,0.67865,0.6786,0.67865,780300011.0
2007-06-11 09:02:00,0.67865,0.67865,0.6786,0.6786,377900002.0
2007-06-11 09:03:00,0.6786,0.67865,0.67855,0.6786,185100000.0
2007-06-11 09:04:00,0.6786,0.6786,0.6786,0.6786,121100000.0
2007-06-11 09:05:00,0.6786,0.6786,0.67855,0.6786,67100000.0
2007-06-11 09:06:00,0.6786,0.6786,0.67845,0.67845,313900000.0
2007-06-11 09:07:00,0.6785,0.6785,0.67845,0.6785,362800001.0
2007-06-11 09:08:00,0.6785,0.6786,0.67845,0.6786,686900002.0
2007-06-11 09:09:00,0.6786,0.6786,0.6785,0.6785,673999986.0
2007-06-11 09:10:00,0.6785,0.6786,0.6785,0.6786,1813999977.0
2007-06-11 09:11:00,0.6786,0.6786,0.6785,0.6786,968200005.0
2007-06-11 09:12:00,0.6786,0.6786,0.67855,0.6786,906799999.0
2007-06-11 09:13:00,0.6787,0.6788,0.6787,0.6788,1526400012.0
2007-06-11 09:14:00,0.6787,0.6788,0.6786,0.6787,1526400012.0
2007-06-11 09:15:00,0.67875,0.67875,0.67845,0.6785,1526400012.0
2007-06-11 09:16:00,0.6785,0.6785,0.6783,0.6784,387800000.0
2007-06-11 09:17:00,0.6785,0.6785,0.6783,0.6783,387800000.0
2007-06-11 09:18:00,0.67835,0.6784,0.67835,0.6784,387800000.0
2007-06-11 09:19:00,0.6784,0.6784,0.67835,0.6784,1940999968.0
2007-06-11 09:20:00,0.6783,0.6783,0.6783,0.6783,1010599999.0
2007-06-11 09:21:00,0.6784,0.6784,0.6783,0.6783,1010599999.0
2007-06-11 09:22:00,0.6782,0.6783,0.6782,0.6783,1010599999.0
2007-06-11 09:23:00,0.6783,0.6784,0.6783,0.67835,1010599999.0
2007-06-11 09:24:00,0.6782,0.6782,0.6782,0.6782,1631300000.0
2007-06-11 09:25:00,0.6783,0.6783,0.6782,0.6782,1631300000.0
2007-06-11 09:26:00,0.67825,0.6784,0.67825,0.6783,1631300000.0
2007-06-11 09:29:00,0.6782,0.6783,0.6782,0.6783,2093199992.0
2007-06-11 09:30:00,0.6782,0.6783,0.6782,0.6783,2093199992.0
2007-06-11 09:31:00,0.6782,0.6783,0.6782,0.6783,2093199992.0
2007-06-11 09:32:00,0.67825,0.6784,0.67825,0.67825,2093199992.0
2007-06-11 09:33:00,0.67825,0.6784,0.67825,0.6784,1332799995.0
2007-06-11 09:34:00,0.6783,0.6784,0.6783,0.6784,1009399994.0
2007-06-11 09:35:00,0.67835,0.6784,0.67825,0.67825,1009399994.0
2007-06-11 09:36:00,0.67825,0.6783,0.6782,0.6782,1791500000.0
2007-06-11 09:37:00,0.6781,0.6782,0.6781,0.6782,514000001.0
2007-06-11 09:38:00,0.6781,0.6783,0.6781,0.6783,514000001.0
2007-06-11 09:39:00,0.6782,0.6785,0.6782,0.6784,514000001.0
2007-06-11 09:40:00,0.6784,0.6785,0.6784,0.6785,514000001.0
2007-06-11 09:41:00,0.6785,0.6785,0.6784,0.6784,945000003.0
2007-06-11 09:42:00,0.6785,0.6787,0.6784,0.6786,945000003.0
2007-06-11 09:43:00,0.67865,0.67865,0.6786,0.67865,945000003.0
2007-06-11 09:44:00,0.67865,0.6787,0.6786,0.67865,1825799995.0
2007-06-11 09:45:00,0.6786,0.6787,0.6786,0.67865,398699999.0
2007-06-11 09:46:00,0.6787,0.67875,0.67865,0.6787,1152099985.0
2007-06-11 09:47:00,0.6787,0.6788,0.6787,0.6787,1889800010.0
2007-06-11 09:48:00,0.6787,0.6787,0.67865,0.6787,1975399993.0
2007-06-11 09:49:00,0.6787,0.6787,0.6786,0.6787,1623799997.0
2007-06-11 09:50:00,0.6787,0.6787,0.6787,0.6787,982700004.0
2007-06-11 09:52:00,0.6786,0.6787,0.6786,0.6786,982700004.0
2007-06-11 09:53:00,0.6786,0.6786,0.6786,0.6786,982700004.0
2007-06-11 09:54:00,0.6786,0.6786,0.67855,0.6786,691400003.0
2007-06-11 09:55:00,0.6786,0.6786,0.67855,0.6786,232900002.0
2007-06-11 09:57:00,0.6786,0.6786,0.6786,0.6786,444800003.0
2007-06-11 09:58:00,0.6786,0.6786,0.67845,0.6785,1309600020.0
2007-06-11 09:59:00,0.6786,0.6786,0.6785,0.6786,1243100012.0
2007-06-11 10:00:00,0.6786,0.6786,0.6786,0.6786,1243100012.0
2007-06-11 10:01:00,0.6786,0.6787,0.6786,0.6786,887700000.0
2007-06-11 10:02:00,0.6786,0.6786,0.6786,0.6786,573199999.0
2007-06-11 10:03:00,0.6786,0.6786,0.6785,0.6786,934199993.0
2007-06-11 10:04:00,0.6786,0.6786,0.67855,0.6786,573899999.0
2007-06-11 10:05:00,0.6786,0.6786,0.6786,0.6786,352599999.0
2007-06-11 10:06:00,0.6786,0.6786,0.6786,0.6786,2067399997.0
2007-06-11 10:07:00,0.6786,0.6786,0.6786,0.6786,409800000.0
2007-06-11 10:08:00,0.6786,0.6786,0.6786,0.6786,129999998.0
2007-06-11 10:09:00,0.6786,0.6787,0.67855,0.6787,837399998.0
2007-06-11 10:10:00,0.6787,0.67875,0.67865,0.67875,1743500014.0
2007-06-11 10:11:00,0.6787,0.6788,0.6786,0.6787,1921199999.0
2007-06-11 10:12:00,0.6787,0.6787,0.6786,0.6786,768999998.0
2007-06-11 10:13:00,0.6786,0.6786,0.6786,0.6786,636299997.0
2007-06-11 10:14:00,0.6786,0.67865,0.67855,0.67865,1564700003.0
2007-06-11 10:15:00,0.67865,0.6787,0.67855,0.6786,1358499994.0
2007-06-11 10:16:00,0.6785,0.6786,0.6784,0.6785,1990799986.0
2007-06-11 10:17:00,0.6784,0.6785,0.6784,0.6785,1990799986.0
2007-06-11 10:18:00,0.6786,0.6787,0.6785,0.6786,1990799986.0
2007-06-11 10:19:00,0.6785,0.6786,0.6785,0.6786,1990799986.0
2007-06-11 10:20:00,0.6787,0.6787,0.6786,0.6787,1990799986.0
2007-06-11 10:21:00,0.67855,0.67865,0.67855,0.6786,1990799986.0
2007-06-11 10:22:00,0.6785,0.6786,0.6785,0.6786,497899998.0
2007-06-11 10:23:00,0.6785,0.6786,0.6785,0.6785,497899998.0
2007-06-11 10:24:00,0.67855,0.6786,0.67855,0.6786,497899998.0
2007-06-11 10:25:00,0.6786,0.6786,0.67845,0.6785,1486499995.0
2007-06-11 10:26:00,0.6785,0.6786,0.67845,0.6785,622499996.0
2007-06-11 10:27:00,0.67845,0.67865,0.67845,0.67855,1655399992.0
2007-06-11 10:28:00,0.67865,0.67865,0.67855,0.6786,1184999985.0
2007-06-11 10:29:00,0.6786,0.67865,0.6785,0.6785,587999997.0
2007-06-11 10:30:00,0.6785,0.6788,0.6782,0.6786,1732900015.0
2007-06-11 10:31:00,0.6786,0.6787,0.67855,0.6786,1231600005.0
2007-06-11 10:32:00,0.6786,0.6787,0.6786,0.67865,1583199999.0
2007-06-11 10:33:00,0.67865,0.6787,0.6786,0.6786,1786699995.0
2007-06-11 10:34:00,0.6786,0.6786,0.67855,0.6786,1595899996.0
2007-06-11 10:35:00,0.6786,0.6786,0.6785,0.6786,1112700007.0
2007-06-11 10:36:00,0.6786,0.6786,0.6785,0.6785,813500017.0
2007-06-11 10:37:00,0.6784,0.6785,0.6784,0.6785,894899996.0
2007-06-11 10:38:00,0.67855,0.6787,0.6785,0.6787,894899996.0
2007-06-11 10:39:00,0.6787,0.6787,0.67865,0.67865,538000005.0
2007-06-11 10:40:00,0.6787,0.6787,0.67865,0.6787,365999998.0
2007-06-11 10:41:00,0.67865,0.6787,0.67865,0.6787,797500005.0
2007-06-11 10:42:00,0.6786,0.6786,0.6786,0.6786,1333800009.0
2007-06-11 10:43:00,0.6786,0.6786,0.67855,0.6786,1333800009.0
2007-06-11 10:44:00,0.6785,0.6785,0.6785,0.6785,1807600004.0
2007-06-11 10:45:00,0.6785,0.6785,0.6785,0.6785,1807600004.0
2007-06-11 10:46:00,0.6785,0.6785,0.6785,0.6785,286599997.0
2007-06-11 10:47:00,0.6785,0.6785,0.67845,0.6785,861800002.0
2007-06-11 10:48:00,0.6785,0.6785,0.67825,0.67835,1980300005.0
2007-06-11 10:49:00,0.67835,0.67835,0.67825,0.6783,795799997.0
2007-06-11 10:50:00,0.6783,0.6784,0.6782,0.6783,1949699999.0
2007-06-11 10:51:00,0.6783,0.6783,0.67825,0.6783,759900005.0
2007-06-11 10:52:00,0.6782,0.6782,0.6782,0.6782,1024000010.0
2007-06-11 10:53:00,0.6783,0.6783,0.67825,0.6783,1024000010.0
2007-06-11 10:54:00,0.6783,0.6783,0.67815,0.6782,1565600003.0
2007-06-11 10:55:00,0.6782,0.67825,0.67815,0.67815,1994900018.0
2007-06-11 10:56:00,0.6781,0.6782,0.6779,0.678,1017199987.0
2007-06-11 10:57:00,0.6779,0.678,0.6779,0.678,1017199987.0
2007-06-11 10:58:00,0.678,0.678,0.67785,0.67785,1017199987.0
2007-06-11 10:59:00,0.6779,0.6779,0.6779,0.6779,1735499977.0
2007-06-11 11:00:00,0.6779,0.678,0.67785,0.678,1597800023.0
2007-06-11 11:02:00,0.6781,0.6781,0.678,0.678,1101399973.0
2007-06-11 11:03:00,0.678,0.67805,0.67795,0.678,1556399995.0
2007-06-11 11:04:00,0.678,0.6781,0.678,0.6781,567800004.0
2007-06-11 11:05:00,0.6781,0.6781,0.67795,0.67795,927300020.0
2007-06-11 11:06:00,0.6779,0.678,0.6779,0.678,1397000001.0
2007-06-11 11:07:00,0.67805,0.6781,0.67805,0.67805,1397000001.0
2007-06-11 11:10:00,0.67815,0.6782,0.6781,0.6782,609499999.0
2007-06-11 11:11:00,0.67815,0.67815,0.6781,0.6781,427600005.0
2007-06-11 11:12:00,0.6781,0.67815,0.6781,0.6781,760800003.0
2007-06-11 11:13:00,0.6781,0.67815,0.67805,0.6781,1744799990.0
2007-06-11 11:15:00,0.6781,0.6781,0.6781,0.6781,1890299980.0
2007-06-11 11:16:00,0.6781,0.67815,0.6781,0.67815,1668299991.0
2007-06-11 11:17:00,0.67815,0.67815,0.6781,0.67815,72600002.0
2007-06-11 11:18:00,0.67815,0.6782,0.6781,0.6782,1184700000.0
2007-06-11 11:19:00,0.6782,0.6782,0.6782,0.6782,1886999996.0
2007-06-11 11:20:00,0.6782,0.6782,0.6781,0.67815,455999992.0
2007-06-11 11:21:00,0.6782,0.6782,0.6781,0.6782,349299999.0
2007-06-11 11:23:00,0.67815,0.6782,0.6781,0.6782,1305500000.0
2007-06-11 11:24:00,0.6782,0.6782,0.6782,0.6782,491100000.0
2007-06-11 11:25:00,0.6782,0.6782,0.6782,0.6782,1022499998.0
2007-06-11 11:28:00,0.6782,0.6783,0.67815,0.67825,1669499992.0
2007-06-11 11:29:00,0.6783,0.6783,0.6783,0.6783,720900002.0
2007-06-11 11:30:00,0.6784,0.6784,0.6783,0.6784,720900002.0
2007-06-11 11:31:00,0.6784,0.6785,0.6784,0.6785,720900002.0
2007-06-11 11:32:00,0.6785,0.6785,0.67845,0.6785,210000001.0
2007-06-11 11:33:00,0.6785,0.6785,0.6785,0.6785,1203800000.0
2007-06-11 11:34:00,0.6785,0.6785,0.67845,0.67845,1432999997.0
2007-06-11 11:35:00,0.67845,0.6785,0.6784,0.6785,261300001.0
2007-06-11 11:36:00,0.6785,0.6785,0.67835,0.67835,1353699993.0
2007-06-11 11:37:00,0.6784,0.6785,0.67835,0.6785,1160600011.0
2007-06-11 11:38:00,0.67845,0.6785,0.6784,0.6785,1016599983.0
2007-06-11 11:39:00,0.6785,0.6785,0.67835,0.6785,855099985.0
2007-06-11 11:40:00,0.6785,0.6785,0.6785,0.6785,2055399991.0
2007-06-11 11:41:00,0.6785,0.6786,0.6785,0.67855,508499991.0
2007-06-11 11:42:00,0.67855,0.6786,0.6785,0.67855,231300002.0
2007-06-11 11:43:00,0.6785,0.67855,0.6785,0.67855,956099980.0
2007-06-11 11:45:00,0.67855,0.67855,0.6785,0.6785,542700007.0
2007-06-11 11:46:00,0.6785,0.67855,0.6785,0.67855,214800003.0
2007-06-11 11:47:00,0.67855,0.67855,0.6785,0.67855,835699982.0
2007-06-11 11:48:00,0.67855,0.67855,0.6785,0.6785,130200004.0
2007-06-11 11:49:00,0.67855,0.67855,0.67835,0.67845,1274237493.0
2007-06-11 11:50:00,0.6784,0.6785,0.67835,0.6784,1651799988.0
2007-06-11 11:51:00,0.6784,0.6785,0.67835,0.6784,921400011.0
2007-06-11 11:52:00,0.67845,0.6785,0.6784,0.67845,101600000.0
2007-06-11 11:53:00,0.6785,0.6785,0.67845,0.6785,68000000.0
2007-06-11 11:54:00,0.6785,0.6785,0.6785,0.6785,1862399976.0
2007-06-11 11:55:00,0.6785,0.6785,0.6784,0.6785,1842200015.0
2007-06-11 11:56:00,0.6785,0.6785,0.6784,0.6785,805499999.0
2007-06-11 11:57:00,0.6785,0.6785,0.6785,0.6785,33600000.0
2007-06-11 11:58:00,0.6785,0.6785,0.67845,0.6785,237299999.0
2007-06-11 12:00:00,0.6784,0.6784,0.67835,0.6784,1988299969.0
2007-06-11 12:02:00,0.6784,0.6785,0.67835,0.6785,1259899988.0
2007-06-11 12:03:00,0.67845,0.6786,0.67845,0.67845,1791100007.0
2007-06-11 12:04:00,0.67845,0.6786,0.67845,0.6786,930299994.0
2007-06-11 12:05:00,0.67855,0.6786,0.67855,0.67855,67100000.0
2007-06-11 12:06:00,0.6786,0.6786,0.6785,0.6785,468199996.0
2007-06-11 12:07:00,0.6785,0.6786,0.67845,0.6786,1305800001.0
2007-06-11 12:09:00,0.67845,0.6785,0.67845,0.67845,1102699993.0
2007-06-11 12:10:00,0.67845,0.6785,0.67845,0.6785,1644099968.0
2007-06-11 12:11:00,0.6785,0.6786,0.6785,0.6786,1640100000.0
2007-06-11 12:12:00,0.6786,0.6786,0.6786,0.6786,453600002.0
2007-06-11 12:13:00,0.6786,0.67865,0.6786,0.6786,207400002.0
2007-06-11 12:14:00,0.6786,0.67865,0.6786,0.6786,416300004.0
2007-06-11 12:15:00,0.6786,0.6786,0.6786,0.6786,60800002.0
2007-06-11 12:16:00,0.6786,0.6786,0.67845,0.6786,458800003.0
2007-06-11 12:17:00,0.6786,0.67865,0.67855,0.6786,526099999.0
2007-06-11 12:18:00,0.6786,0.6786,0.67855,0.6786,188800000.0
2007-06-11 12:19:00,0.6786,0.6786,0.67855,0.67855,213300000.0
2007-06-11 12:20:00,0.67855,0.6786,0.67855,0.6786,81600000.0
2007-06-11 12:21:00,0.6786,0.6786,0.67845,0.67845,1070200000.0
2007-06-11 12:23:00,0.6785,0.67855,0.67845,0.67855,1099399990.0
2007-06-11 12:24:00,0.67855,0.6786,0.6785,0.6786,514400008.0
2007-06-11 12:25:00,0.6786,0.6787,0.6786,0.67865,796200007.0
2007-06-11 12:26:00,0.6786,0.6787,0.6786,0.67865,1328499994.0
2007-06-11 12:27:00,0.67865,0.67875,0.67865,0.6787,1230300021.0
2007-06-11 12:28:00,0.6787,0.67875,0.6787,0.6787,1801000008.0
2007-06-11 12:29:00,0.6787,0.6787,0.67865,0.6787,48000000.0
2007-06-11 12:30:00,0.6787,0.6787,0.67855,0.67865,664900001.0
2007-06-11 12:31:00,0.6787,0.6787,0.6786,0.6787,328699999.0
2007-06-11 12:32:00,0.6787,0.6787,0.67865,0.6787,373799994.0
2007-06-11 12:34:00,0.6786,0.67865,0.67855,0.67855,1284800015.0
2007-06-11 12:35:00,0.6786,0.6786,0.67855,0.6786,1783400035.0
2007-06-11 12:36:00,0.6786,0.6786,0.6786,0.6786,1750400017.0
2007-06-11 12:37:00,0.6786,0.6786,0.6786,0.6786,1120800001.0
2007-06-11 12:38:00,0.6786,0.67865,0.67855,0.67865,2045600002.0
2007-06-11 12:39:00,0.6787,0.67875,0.67865,0.6787,2053200016.0
2007-06-11 12:40:00,0.6787,0.6787,0.6786,0.67865,1036900006.0
2007-06-11 12:41:00,0.67865,0.67865,0.67855,0.67855,1610299987.0
2007-06-11 12:42:00,0.67855,0.67856,0.67838,0.67839,188199998.0
2007-06-11 12:44:00,0.6786,0.6786,0.67855,0.6786,1455800000.0
2007-06-11 12:45:00,0.6786,0.6786,0.67845,0.6785,1223100008.0
2007-06-11 12:46:00,0.67855,0.67855,0.6785,0.6785,1005199988.0
2007-06-11 12:47:00,0.6785,0.6786,0.6785,0.6786,1138000006.0
2007-06-11 12:48:00,0.6786,0.6786,0.6785,0.6786,697100007.0
2007-06-11 12:49:00,0.6786,0.6786,0.67855,0.6786,1611699993.0
2007-06-11 12:50:00,0.6786,0.6786,0.67855,0.67855,322299988.0
2007-06-11 12:51:00,0.6786,0.6786,0.6786,0.6786,779199976.0
2007-06-11 12:52:00,0.6786,0.67865,0.67855,0.6786,1901399979.0
2007-06-11 12:53:00,0.6786,0.6786,0.67855,0.67855,1838800004.0
2007-06-11 12:54:00,0.6785,0.6786,0.6785,0.6786,305200001.0
2007-06-11 12:55:00,0.6786,0.6786,0.6786,0.6786,305200001.0
2007-06-11 12:56:00,0.6786,0.6786,0.6786,0.6786,893099993.0
2007-06-11 12:57:00,0.6786,0.67865,0.6786,0.67865,396000000.0
2007-06-11 12:58:00,0.6785,0.6785,0.6785,0.6785,1352199996.0
2007-06-11 12:59:00,0.6786,0.6786,0.6786,0.6786,1352199996.0
2007-06-11 13:00:00,0.67855,0.6786,0.67855,0.67855,1352199996.0
2007-06-11 13:01:00,0.6786,0.6786,0.67855,0.6786,1969599993.0
2007-06-11 13:02:00,0.67865,0.6787,0.6786,0.67865,212400002.0
2007-06-11 13:03:00,0.67865,0.67865,0.67865,0.67865,19200000.0
2007-06-11 13:04:00,0.67865,0.67865,0.6786,0.6786,682199997.0
2007-06-11 13:05:00,0.6786,0.6786,0.6785,0.67855,1443999994.0
2007-06-11 13:06:00,0.67855,0.6786,0.6785,0.6786,1699799994.0
2007-06-11 13:07:00,0.6786,0.6786,0.6786,0.6786,540300003.0
2007-06-11 13:08:00,0.6786,0.6786,0.6785,0.6786,1895100033.0
2007-06-11 13:09:00,0.67855,0.6786,0.67835,0.6784,1895100033.0
2007-06-11 13:10:00,0.6784,0.6785,0.67835,0.6785,1489899985.0
2007-06-11 13:11:00,0.6783,0.6783,0.6783,0.6783,2064100013.0
2007-06-11 13:12:00,0.67835,0.6784,0.6783,0.6784,2064100013.0
2007-06-11 13:13:00,0.6784,0.6784,0.6783,0.6783,1160599999.0
2007-06-11 13:14:00,0.6783,0.6784,0.6783,0.6783,2101499973.0
2007-06-11 13:15:00,0.67835,0.6784,0.67825,0.6784,1301100000.0
2007-06-11 13:16:00,0.6784,0.6784,0.67825,0.6783,1541199996.0
2007-06-11 13:17:00,0.6782,0.6783,0.6782,0.6783,894399991.0
2007-06-11 13:19:00,0.6783,0.6784,0.6783,0.67835,894399991.0
2007-06-11 13:20:00,0.6784,0.6784,0.6783,0.6783,173400000.0
2007-06-11 13:22:00,0.67835,0.67835,0.67825,0.6783,1923699982.0
2007-06-11 13:23:00,0.6783,0.6783,0.67825,0.67825,1474900005.0
2007-06-11 13:24:00,0.6783,0.6783,0.6783,0.6783,1066299993.0
2007-06-11 13:25:00,0.67825,0.6783,0.67825,0.6783,1094099995.0
2007-06-11 13:26:00,0.6783,0.6783,0.67825,0.67825,221599999.0
2007-06-11 13:27:00,0.67825,0.6783,0.67825,0.6783,611500015.0
2007-06-11 13:29:00,0.67835,0.6784,0.6783,0.6783,186800000.0
2007-06-11 13:30:00,0.67835,0.6784,0.67835,0.67835,35200000.0
2007-06-11 13:31:00,0.67835,0.6784,0.67835,0.67835,524700001.0
2007-06-11 13:32:00,0.67835,0.6784,0.67835,0.6784,113800000.0
2007-06-11 13:33:00,0.6784,0.67845,0.6784,0.6784,193200003.0
2007-06-11 13:34:00,0.6784,0.6785,0.6784,0.6785,214700002.0
2007-06-11 13:35:00,0.6785,0.6785,0.6784,0.6785,503899988.0
2007-06-11 13:36:00,0.6785,0.67855,0.6785,0.67855,503899988.0
2007-06-11 13:37:00,0.67855,0.6786,0.67855,0.6786,459600000.0
2007-06-11 13:39:00,0.6786,0.6786,0.6785,0.6785,472100003.0
2007-06-11 13:40:00,0.6786,0.6786,0.6786,0.6786,472100003.0
2007-06-11 13:41:00,0.67855,0.6786,0.6785,0.6786,472100003.0
2007-06-11 13:42:00,0.67853,0.67855,0.67834,0.67855,1199100002.0
2007-06-11 13:44:00,0.6786,0.6786,0.6785,0.6785,581999984.0
2007-06-11 13:45:00,0.6786,0.6786,0.6786,0.6786,581999984.0
2007-06-11 13:46:00,0.67855,0.6786,0.6785,0.6786,539700003.0
2007-06-11 13:47:00,0.6786,0.6786,0.6786,0.6786,648900018.0
2007-06-11 13:48:00,0.6786,0.6786,0.6786,0.6786,75500001.0
2007-06-11 13:49:00,0.6786,0.67865,0.6786,0.6786,947700006.0
2007-06-11 13:50:00,0.6786,0.6786,0.6786,0.6786,46100002.0
2007-06-11 13:51:00,0.6786,0.6786,0.67845,0.6785,1348799998.0
2007-06-11 13:52:00,0.6786,0.6786,0.6785,0.6785,324900003.0
2007-06-11 13:53:00,0.6786,0.6786,0.6785,0.67855,324900003.0
2007-06-11 13:54:00,0.67855,0.6786,0.67855,0.6786,496600003.0
2007-06-11 13:55:00,0.6786,0.6786,0.6786,0.6786,273600003.0
2007-06-11 13:56:00,0.6786,0.6786,0.6786,0.6786,273600003.0
2007-06-11 13:59:00,0.6786,0.67865,0.6786,0.6786,1237200024.0
2007-06-11 14:00:00,0.6786,0.6786,0.67855,0.6786,1744800011.0
2007-06-11 14:01:00,0.6786,0.6786,0.6786,0.6786,546399994.0
2007-06-11 14:05:00,0.6786,0.6786,0.67855,0.6786,546399994.0
2007-06-11 14:06:00,0.6785,0.6786,0.6784,0.6785,741900008.0
2007-06-11 14:07:00,0.6784,0.6784,0.6784,0.6784,741900008.0
2007-06-11 14:09:00,0.6785,0.6785,0.6784,0.6785,741900008.0
2007-06-11 14:10:00,0.6784,0.6785,0.6784,0.6784,741900008.0
2007-06-11 14:11:00,0.6783,0.6784,0.6783,0.6784,741900008.0
2007-06-11 14:12:00,0.6783,0.6784,0.6783,0.6784,741900008.0
2007-06-11 14:13:00,0.6783,0.6784,0.6783,0.6783,741900008.0
2007-06-11 14:14:00,0.6784,0.6784,0.6783,0.6784,741900008.0
2007-06-11 14:15:00,0.6784,0.6784,0.67835,0.67835,741900008.0
2007-06-11 14:16:00,0.6782,0.6783,0.6782,0.6782,1601599991.0
2007-06-11 14:17:00,0.6783,0.6783,0.67815,0.6783,1601599991.0
2007-06-11 14:18:00,0.6783,0.6783,0.6783,0.6783,1856700007.0
2007-06-11 14:20:00,0.6782,0.6783,0.6782,0.6783,1856700007.0
2007-06-11 14:23:00,0.6783,0.6784,0.6783,0.67835,1856700007.0
2007-06-11 14:24:00,0.6784,0.6784,0.67835,0.67835,11900000.0
2007-06-11 14:30:00,0.6783,0.6783,0.6783,0.6783,1144199996.0
2007-06-11 14:31:00,0.6783,0.6783,0.6783,0.6783,252000003.0
2007-06-11 14:33:00,0.67825,0.6783,0.67825,0.6783,1710700017.0
2007-06-11 14:34:00,0.6783,0.6783,0.6783,0.6783,27700000.0
2007-06-11 14:35:00,0.6783,0.6783,0.6783,0.6783,673799988.0
2007-06-11 14:36:00,0.6783,0.6783,0.67825,0.6783,1804299991.0
2007-06-11 14:37:00,0.6783,0.6783,0.67825,0.6783,663700006.0
2007-06-11 14:38:00,0.6783,0.6783,0.67825,0.6783,130199999.0
2007-06-11 14:39:00,0.6783,0.6783,0.6783,0.6783,63600000.0
2007-06-11 14:40:00,0.6783,0.6783,0.6782,0.6782,2090900003.0
2007-06-11 14:41:00,0.6781,0.6782,0.6781,0.6782,2090900003.0
2007-06-11 14:42:00,0.6781,0.6782,0.6781,0.6782,2090900003.0
2007-06-11 14:43:00,0.67825,0.67835,0.67825,0.6783,2090900003.0
2007-06-11 14:44:00,0.67835,0.6784,0.6783,0.6784,1077100005.0
2007-06-11 14:45:00,0.6784,0.6784,0.67835,0.6784,899099999.0
2007-06-11 14:48:00,0.67835,0.6784,0.67835,0.6784,41400000.0
2007-06-11 14:49:00,0.6784,0.6784,0.67835,0.67835,71399999.0
2007-06-11 14:50:00,0.67835,0.6784,0.6783,0.67835,533500000.0
2007-06-11 14:51:00,0.6784,0.6784,0.67825,0.67835,688699997.0
2007-06-11 14:52:00,0.6782,0.6783,0.6782,0.6783,1378900000.0
2007-06-11 14:53:00,0.6782,0.6783,0.6782,0.6783,1378900000.0
2007-06-11 14:54:00,0.6784,0.6784,0.67835,0.6784,1378900000.0
2007-06-11 14:55:00,0.6784,0.6784,0.6784,0.6784,1725999976.0
2007-06-11 14:56:00,0.6784,0.6784,0.6784,0.6784,1305100000.0
2007-06-11 14:57:00,0.6784,0.6784,0.6783,0.6783,454900000.0
2007-06-11 15:00:00,0.6782,0.6782,0.6782,0.6782,2142600008.0
2007-06-11 15:01:00,0.6783,0.6783,0.6782,0.6782,2142600008.0
2007-06-11 15:02:00,0.6781,0.6782,0.6781,0.6781,2142600008.0
2007-06-11 15:03:00,0.6782,0.67825,0.67815,0.67815,2142600008.0
2007-06-11 15:07:00,0.6782,0.6783,0.67815,0.67825,1651599999.0
2007-06-11 15:08:00,0.6782,0.6783,0.6782,0.67825,1004600001.0
2007-06-11 15:09:00,0.67825,0.6783,0.67825,0.67825,717000003.0
2007-06-11 15:10:00,0.67825,0.6783,0.67825,0.6783,727300013.0
2007-06-11 15:11:00,0.6783,0.6783,0.67825,0.6783,419600006.0
2007-06-11 15:12:00,0.6783,0.6783,0.6783,0.6783,1361399995.0
2007-06-11 15:13:00,0.6783,0.6783,0.6782,0.6783,2045499981.0
2007-06-11 15:14:00,0.6783,0.6783,0.67815,0.67815,2045499981.0
2007-06-11 15:16:00,0.67825,0.6783,0.6782,0.6783,428299996.0
2007-06-11 15:17:00,0.6783,0.6783,0.6783,0.6783,696499998.0
2007-06-11 15:18:00,0.6783,0.6783,0.6782,0.6783,327399997.0
2007-06-11 15:19:00,0.6783,0.6783,0.67825,0.6783,603800001.0
2007-06-11 15:20:00,0.6783,0.6783,0.67825,0.6783,217500000.0
2007-06-11 15:21:00,0.67825,0.6783,0.67825,0.6783,588800000.0
2007-06-11 15:22:00,0.6783,0.6783,0.6783,0.6783,1290899990.0
2007-06-11 15:23:00,0.6783,0.6783,0.6783,0.6783,783600018.0
2007-06-11 15:24:00,0.6783,0.6783,0.6783,0.6783,1754000040.0
2007-06-11 15:25:00,0.6783,0.6784,0.6783,0.6783,1270600003.0
2007-06-11 15:26:00,0.6783,0.6783,0.67825,0.6783,1702000014.0
2007-06-11 15:28:00,0.6783,0.6784,0.6783,0.6784,1243100006.0
2007-06-11 15:29:00,0.6784,0.6784,0.6784,0.6784,944299995.0
2007-06-11 15:30:00,0.6784,0.6784,0.6784,0.6784,2080300026.0
2007-06-11 15:31:00,0.6785,0.6785,0.6784,0.6784,2080300026.0
2007-06-11 15:33:00,0.6784,0.67845,0.6784,0.6784,2080300026.0
2007-06-11 15:34:00,0.6784,0.6785,0.6784,0.67845,633399995.0
2007-06-11 15:35:00,0.67845,0.67845,0.6784,0.6784,1674800000.0
2007-06-11 15:36:00,0.6783,0.6784,0.6783,0.6784,1645300009.0
2007-06-11 15:37:00,0.6784,0.6784,0.67825,0.67825,1645300009.0
2007-06-11 15:39:00,0.67825,0.6783,0.67825,0.67825,176700000.0
2007-06-11 15:40:00,0.6783,0.6783,0.67825,0.6783,345600000.0
2007-06-11 15:41:00,0.6783,0.67835,0.6783,0.6783,2118599995.0
2007-06-11 15:43:00,0.67825,0.67835,0.67825,0.6783,1862300014.0
2007-06-11 15:44:00,0.6783,0.6783,0.6783,0.6783,1705100021.0
2007-06-11 15:45:00,0.6783,0.6784,0.67825,0.6784,1851399992.0
2007-06-11 15:47:00,0.6783,0.6783,0.67825,0.6783,1695699999.0
2007-06-11 15:48:00,0.6783,0.6783,0.6782,0.6783,1948400002.0
2007-06-11 15:49:00,0.6783,0.6783,0.67815,0.6782,1212799996.0
2007-06-11 15:50:00,0.6782,0.6783,0.6782,0.6782,752599995.0
2007-06-11 15:51:00,0.6782,0.67825,0.6782,0.6782,1442899987.0
2007-06-11 15:52:00,0.6782,0.6782,0.6781,0.67815,1660799991.0
2007-06-11 15:53:00,0.67815,0.6782,0.67815,0.6782,1487500000.0
2007-06-11 15:54:00,0.6782,0.6782,0.67815,0.67815,561200000.0
2007-06-11 15:55:00,0.6782,0.6782,0.67815,0.6782,114800000.0
2007-06-11 15:56:00,0.6782,0.6782,0.67815,0.67815,651299984.0
2007-06-11 15:57:00,0.67815,0.6782,0.67805,0.6782,2128300015.0
2007-06-11 15:58:00,0.6781,0.6781,0.6781,0.6781,545299987.0
2007-06-11 15:59:00,0.6782,0.67825,0.67815,0.6782,545299987.0
2007-06-11 16:00:00,0.6781,0.6782,0.6781,0.6782,933199997.0
2007-06-11 16:03:00,0.6782,0.6782,0.67815,0.6782,933199997.0
2007-06-11 16:04:00,0.6781,0.6782,0.6781,0.6782,1550099996.0
2007-06-11 16:05:00,0.6782,0.6783,0.6782,0.6782,1550099996.0
2007-06-11 16:06:00,0.6782,0.6782,0.67815,0.6782,1509699997.0
2007-06-11 16:07:00,0.6782,0.6783,0.6782,0.6783,448600006.0
2007-06-11 16:08:00,0.6783,0.6783,0.67825,0.6783,956899993.0
2007-06-11 16:09:00,0.6783,0.6783,0.6782,0.6783,828899981.0
2007-06-11 16:10:00,0.6782,0.6783,0.6782,0.6782,973699983.0
2007-06-11 16:13:00,0.67815,0.6782,0.67815,0.6782,973699983.0
2007-06-11 16:15:00,0.6783,0.6783,0.67815,0.6783,450000005.0
2007-06-11 16:16:00,0.67825,0.6783,0.6782,0.67825,1073499998.0
2007-06-11 16:17:00,0.67825,0.67825,0.67815,0.67815,1623399997.0
2007-06-11 16:19:00,0.6783,0.6783,0.67825,0.6783,1296199996.0
2007-06-11 16:22:00,0.67825,0.6783,0.67825,0.6783,967399994.0
2007-06-11 16:25:00,0.6783,0.6783,0.67825,0.67825,1240000000.0
2007-06-11 16:27:00,0.67825,0.6784,0.67825,0.6784,915000003.0
2007-06-11 16:28:00,0.6784,0.6784,0.6783,0.6784,837299998.0
2007-06-11 16:29:00,0.6784,0.6784,0.6783,0.67835,1763200020.0
2007-06-11 16:30:00,0.6784,0.6784,0.6783,0.67835,537199996.0
2007-06-11 16:31:00,0.67835,0.67835,0.67825,0.67825,869399996.0
2007-06-11 16:32:00,0.6783,0.6783,0.67825,0.6783,1088599982.0
2007-06-11 16:33:00,0.6783,0.67835,0.6783,0.6783,1475999997.0
2007-06-11 16:34:00,0.6783,0.6783,0.67825,0.6783,1866899993.0
2007-06-11 16:35:00,0.6783,0.6783,0.67825,0.6783,700999998.0
2007-06-11 16:36:00,0.6783,0.6783,0.6783,0.6783,565000000.0
2007-06-11 16:37:00,0.6783,0.6783,0.6783,0.6783,1974399992.0
2007-06-11 16:38:00,0.6782,0.6783,0.6782,0.6783,1848700000.0
2007-06-11 16:39:00,0.6782,0.6783,0.6782,0.6782,1848700000.0
2007-06-11 16:40:00,0.6781,0.6782,0.6781,0.6782,1848700000.0
2007-06-11 16:43:00,0.67825,0.67835,0.67825,0.6783,1848700000.0
2007-06-11 16:44:00,0.6783,0.67835,0.6783,0.6783,1604799994.0
2007-06-11 16:48:00,0.67835,0.6784,0.6783,0.6784,1542700006.0
2007-06-11 16:49:00,0.67835,0.6784,0.67835,0.6784,1195499998.0
2007-06-11 16:50:00,0.6784,0.6784,0.6784,0.6784,695900004.0
2007-06-11 16:51:00,0.6784,0.6784,0.6784,0.6784,115200000.0
2007-06-11 16:52:00,0.6784,0.6784,0.67835,0.67835,784700001.0
2007-06-11 16:53:00,0.6784,0.6784,0.6784,0.6784,158800000.0
2007-06-11 16:54:00,0.6784,0.6784,0.6783,0.6783,2006600007.0
2007-06-11 16:56:00,0.6782,0.6783,0.6782,0.6783,1327599994.0
2007-06-11 16:57:00,0.67825,0.6784,0.67825,0.67835,1327599994.0
2007-06-11 16:58:00,0.67835,0.6784,0.6783,0.6784,1078200006.0
2007-06-11 17:00:00,0.6782,0.6783,0.6782,0.6783,129000000.0
2007-06-11 17:01:00,0.6784,0.6784,0.67835,0.6784,129000000.0
2007-06-11 17:02:00,0.6784,0.6784,0.6783,0.67835,1482099999.0
2007-06-11 17:03:00,0.6784,0.6784,0.67825,0.6783,1873299992.0
2007-06-11 17:04:00,0.6784,0.6784,0.6783,0.6783,1976700008.0
2007-06-11 17:05:00,0.67835,0.67845,0.67835,0.67835,1976700008.0
2007-06-11 17:06:00,0.67835,0.6784,0.6783,0.67835,872600011.0
2007-06-11 17:07:00,0.67835,0.67835,0.67825,0.67835,830900005.0
2007-06-11 17:08:00,0.67835,0.6784,0.67835,0.6784,231200000.0
2007-06-11 17:09:00,0.6784,0.6784,0.6784,0.6784,343100000.0
2007-06-11 17:10:00,0.6784,0.6784,0.6783,0.67835,2111199998.0
2007-06-11 17:11:00,0.67835,0.6784,0.6783,0.67835,1400799991.0
2007-06-11 17:12:00,0.67835,0.6784,0.6783,0.67835,1087999980.0
2007-06-11 17:13:00,0.6784,0.6784,0.67835,0.67835,532999998.0
2007-06-11 17:14:00,0.67835,0.6784,0.67835,0.6784,1636599994.0
2007-06-11 17:15:00,0.6784,0.6784,0.67835,0.6784,1906200013.0
2007-06-11 17:16:00,0.6784,0.6784,0.6783,0.6783,1312399994.0
2007-06-11 17:17:00,0.67835,0.6784,0.6783,0.6783,1312399994.0
2007-06-11 17:18:00,0.67835,0.67835,0.67825,0.67825,899999983.0
2007-06-11 17:19:00,0.67825,0.67835,0.67825,0.67835,1064999991.0
2007-06-11 17:20:00,0.67835,0.6784,0.6783,0.6784,1138600003.0
2007-06-11 17:21:00,0.6784,0.6784,0.6781,0.6781,1224499991.0
2007-06-11 17:22:00,0.6782,0.6783,0.6781,0.6783,1224499991.0
2007-06-11 17:23:00,0.6784,0.6784,0.6783,0.6784,1224499991.0
2007-06-11 17:24:00,0.67845,0.67845,0.67835,0.6784,1224499991.0
2007-06-11 17:25:00,0.67835,0.6784,0.67835,0.67835,1104499996.0
2007-06-11 17:26:00,0.6784,0.6784,0.6783,0.6784,1818899997.0
2007-06-11 17:27:00,0.67845,0.67855,0.67845,0.6785,1818899997.0
2007-06-11 17:28:00,0.6786,0.6786,0.6785,0.6785,639600000.0
2007-06-11 17:29:00,0.6786,0.6786,0.6785,0.6786,639600000.0
2007-06-11 17:30:00,0.6786,0.6786,0.6786,0.6786,639600000.0
2007-06-11 17:31:00,0.6786,0.6786,0.67845,0.67855,1941800003.0
2007-06-11 17:32:00,0.6785,0.67855,0.6785,0.6785,1910300013.0
2007-06-11 17:33:00,0.6785,0.6785,0.67845,0.6785,635500010.0
2007-06-11 17:34:00,0.67845,0.6785,0.67845,0.6785,219299998.0
2007-06-11 17:35:00,0.67845,0.6785,0.6784,0.67845,797400005.0
2007-06-11 17:36:00,0.6785,0.6785,0.67845,0.6785,595499992.0
2007-06-11 17:37:00,0.6785,0.6785,0.67845,0.6785,506000000.0
2007-06-11 17:38:00,0.6785,0.6785,0.67845,0.6785,176500000.0
2007-06-11 17:39:00,0.6785,0.6785,0.67845,0.67845,345100003.0
2007-06-11 17:40:00,0.67845,0.6785,0.6784,0.6785,1798000012.0
2007-06-11 17:41:00,0.6785,0.6785,0.6785,0.6785,392000000.0
2007-06-11 17:42:00,0.6785,0.6785,0.6785,0.6785,72000000.0
2007-06-11 17:43:00,0.6785,0.6785,0.6785,0.6785,1833399968.0
2007-06-11 17:44:00,0.6784,0.6785,0.6784,0.6785,1155100007.0
2007-06-11 17:45:00,0.6785,0.67855,0.6785,0.6785,1155100007.0
2007-06-11 17:46:00,0.6785,0.67855,0.6785,0.6785,1641799987.0
2007-06-11 17:47:00,0.6785,0.67855,0.67845,0.6785,1952999968.0
2007-06-11 17:48:00,0.6785,0.67855,0.6785,0.67855,486899999.0
2007-06-11 17:49:00,0.67855,0.6786,0.67855,0.6786,104000000.0
2007-06-11 17:50:00,0.6786,0.6786,0.67845,0.6785,338099995.0
2007-06-11 17:51:00,0.6785,0.6785,0.67845,0.67845,1856099992.0
2007-06-11 17:52:00,0.67845,0.6785,0.67845,0.67845,347000002.0
2007-06-11 17:53:00,0.6785,0.6785,0.67845,0.6785,396900003.0
2007-06-11 17:54:00,0.6785,0.6785,0.67835,0.67835,1419700009.0
2007-06-11 17:55:00,0.6784,0.6785,0.67835,0.6785,1590999997.0
2007-06-11 17:56:00,0.6785,0.67855,0.6785,0.67855,1154999996.0
2007-06-11 17:57:00,0.67855,0.6786,0.67855,0.6786,213600000.0
2007-06-11 17:58:00,0.6786,0.6786,0.67855,0.6786,302200000.0
2007-06-11 17:59:00,0.6786,0.67865,0.67855,0.6786,1051100007.0
2007-06-11 18:00:00,0.6786,0.6786,0.6785,0.6785,1011000010.0
2007-06-11 18:01:00,0.6785,0.6785,0.67845,0.67845,771800001.0
2007-06-11 18:02:00,0.67845,0.6785,0.67845,0.67845,784600001.0
2007-06-11 18:04:00,0.67855,0.6786,0.67855,0.6786,23200000.0
2007-06-11 18:05:00,0.6786,0.6786,0.6786,0.6786,30400000.0
2007-06-11 18:06:00,0.6786,0.6786,0.6786,0.6786,33600000.0
2007-06-11 18:07:00,0.6786,0.6786,0.67845,0.67845,1389699992.0
2007-06-11 18:10:00,0.6785,0.6786,0.67845,0.6786,1213800012.0
2007-06-11 18:11:00,0.67855,0.6786,0.67855,0.6786,70400000.0
2007-06-11 18:12:00,0.6786,0.6786,0.6786,0.6786,48000000.0
2007-06-11 18:13:00,0.6786,0.6786,0.6785,0.6785,1361300001.0
2007-06-11 18:14:00,0.6785,0.6786,0.6785,0.67855,1799400002.0
2007-06-11 18:15:00,0.6786,0.67865,0.6786,0.6786,1221300005.0
2007-06-11 18:16:00,0.6786,0.67865,0.67855,0.6786,355000000.0
2007-06-11 18:17:00,0.6786,0.6786,0.6785,0.67855,496799992.0
2007-06-11 18:18:00,0.6785,0.67855,0.67845,0.6785,2006499993.0
2007-06-11 18:19:00,0.6785,0.6785,0.6784,0.6784,1271499994.0
2007-06-11 18:20:00,0.6784,0.6784,0.67835,0.6784,1348400005.0
2007-06-11 18:21:00,0.67835,0.67845,0.67835,0.6784,1611900002.0
2007-06-11 18:22:00,0.6783,0.6784,0.6783,0.6784,871900009.0
2007-06-11 18:23:00,0.6784,0.6784,0.67835,0.6784,871900009.0
2007-06-11 18:24:00,0.6784,0.6784,0.6784,0.6784,911300004.0
2007-06-11 18:26:00,0.6784,0.6784,0.6784,0.6784,1435199991.0
2007-06-11 18:27:00,0.6784,0.6784,0.67835,0.6784,594899994.0
2007-06-11 18:28:00,0.67835,0.6784,0.67835,0.6784,120599998.0
2007-06-11 18:29:00,0.6782,0.6782,0.6782,0.6782,370900004.0
2007-06-11 18:30:00,0.6782,0.6783,0.6782,0.67825,370900004.0
2007-06-11 18:31:00,0.67825,0.6783,0.6782,0.6783,566499994.0
2007-06-11 18:32:00,0.6783,0.6783,0.67825,0.6783,310400000.0
2007-06-11 18:33:00,0.6783,0.6783,0.67815,0.67815,1469599985.0
2007-06-11 18:34:00,0.6782,0.6783,0.67815,0.6782,1740999985.0
2007-06-11 18:36:00,0.67825,0.67825,0.67815,0.67825,870200014.0
2007-06-11 18:37:00,0.67825,0.6783,0.6782,0.6782,908000008.0
2007-06-11 18:38:00,0.6782,0.6783,0.6782,0.6782,1732099983.0
2007-06-11 18:39:00,0.67825,0.67825,0.6782,0.6782,1043599992.0
2007-06-11 18:41:00,0.6782,0.6782,0.6781,0.6782,941599982.0
2007-06-11 18:42:00,0.6782,0.6782,0.67815,0.6782,93600000.0
2007-06-11 18:43:00,0.67815,0.6782,0.67805,0.67805,1388600014.0
2007-06-11 18:44:00,0.6781,0.6781,0.67805,0.67805,825899999.0
2007-06-11 18:45:00,0.678,0.6781,0.678,0.678,1898700005.0
2007-06-11 18:46:00,0.6781,0.6782,0.678,0.6781,1898700005.0
2007-06-11 18:47:00,0.67815,0.6782,0.67815,0.6782,126400000.0
2007-06-11 18:48:00,0.6782,0.6782,0.6782,0.6782,120400000.0
2007-06-11 18:49:00,0.6782,0.6782,0.6782,0.6782,373600002.0
2007-06-11 18:50:00,0.6782,0.6782,0.67815,0.67815,116000000.0
2007-06-11 18:51:00,0.67815,0.6782,0.67815,0.67815,444600000.0
2007-06-11 18:52:00,0.6782,0.67825,0.67815,0.67825,410700005.0
2007-06-11 18:53:00,0.67825,0.6783,0.67815,0.6783,682600004.0
2007-06-11 18:54:00,0.6783,0.6783,0.6783,0.6783,60000000.0
2007-06-11 18:55:00,0.6783,0.6783,0.67825,0.67825,38800000.0
2007-06-11 18:56:00,0.6783,0.6783,0.67825,0.67825,98000000.0
2007-06-11 18:57:00,0.6783,0.6783,0.67825,0.67825,77499999.0
2007-06-11 18:58:00,0.6783,0.6783,0.6783,0.6783,192000001.0
2007-06-11 18:59:00,0.6783,0.6784,0.6783,0.6784,787000002.0
2007-06-11 19:00:00,0.6784,0.6784,0.6783,0.67835,598900002.0
2007-06-11 19:01:00,0.67835,0.6784,0.67825,0.67835,490699998.0
2007-06-11 19:02:00,0.67835,0.6784,0.67835,0.6784,659200007.0
2007-06-11 19:03:00,0.6784,0.67845,0.6784,0.6784,830500008.0
2007-06-11 19:04:00,0.6784,0.67845,0.6784,0.67845,262799991.0
2007-06-11 19:05:00,0.67845,0.6785,0.6784,0.6785,129600000.0
2007-06-11 19:06:00,0.6785,0.6785,0.67845,0.6785,106200000.0
2007-06-11 19:07:00,0.6785,0.6785,0.67845,0.6785,95200000.0
2007-06-11 19:08:00,0.6785,0.6785,0.67845,0.6785,695800004.0
2007-06-11 19:09:00,0.6785,0.6785,0.67845,0.6785,92800000.0
2007-06-11 19:10:00,0.6785,0.6785,0.67845,0.67845,107900000.0
2007-06-11 19:11:00,0.67845,0.67845,0.6784,0.67845,425000003.0
2007-06-11 19:13:00,0.6784,0.6785,0.67825,0.6785,1599200014.0
2007-06-11 19:14:00,0.67845,0.6785,0.67835,0.6784,874900003.0
2007-06-11 19:16:00,0.67845,0.6785,0.6784,0.6785,1196200003.0
2007-06-11 19:17:00,0.6785,0.6785,0.67845,0.6785,349800002.0
2007-06-11 19:18:00,0.6785,0.6785,0.6785,0.6785,38400000.0
2007-06-11 19:19:00,0.6785,0.6785,0.6785,0.6785,59200000.0
2007-06-11 19:20:00,0.6785,0.6785,0.6785,0.6785,26900000.0
2007-06-11 19:21:00,0.6785,0.67855,0.67845,0.6785,1686300004.0
2007-06-11 19:22:00,0.67855,0.67855,0.6785,0.6785,497400001.0
2007-06-11 19:23:00,0.6785,0.6785,0.67845,0.67845,120800000.0
2007-06-11 19:24:00,0.6784,0.67845,0.67835,0.67845,994900001.0
2007-06-11 19:25:00,0.67845,0.67845,0.6784,0.6784,284700006.0
2007-06-11 19:26:00,0.67845,0.6785,0.6784,0.6784,96399998.0
2007-06-11 19:27:00,0.67845,0.67845,0.67835,0.67845,598099995.0
2007-06-11 19:28:00,0.67845,0.6785,0.67845,0.67845,29600000.0
2007-06-11 19:29:00,0.67845,0.67855,0.67845,0.67855,474700005.0
2007-06-11 19:30:00,0.67855,0.6786,0.67855,0.67855,177800000.0
2007-06-11 19:31:00,0.6786,0.6786,0.67855,0.67855,62400000.0
2007-06-11 19:32:00,0.67855,0.67855,0.6785,0.67855,368400000.0
2007-06-11 19:33:00,0.67855,0.67855,0.6785,0.6785,598000001.0
2007-06-11 19:34:00,0.6785,0.6785,0.6785,0.6785,58400000.0
2007-06-11 19:35:00,0.6785,0.6785,0.6784,0.6784,382800000.0
2007-06-11 19:36:00,0.6784,0.67845,0.6784,0.6784,1130600012.0
2007-06-11 19:37:00,0.6784,0.67845,0.67835,0.67845,545100006.0
2007-06-11 19:38:00,0.67845,0.67845,0.6784,0.67845,51199999.0
2007-06-11 19:39:00,0.67845,0.6785,0.67845,0.6785,24000000.0
2007-06-11 19:40:00,0.6785,0.6785,0.67845,0.6785,168099999.0
2007-06-11 19:41:00,0.67814,0.67832,0.67814,0.67832,1547100007.0
2007-06-11 19:42:00,0.6785,0.6785,0.6785,0.6785,46100000.0
2007-06-11 19:43:00,0.6785,0.67855,0.67845,0.6785,141000000.0
2007-06-11 19:44:00,0.6785,0.6786,0.67845,0.6786,1991100005.0
2007-06-11 19:45:00,0.6786,0.6786,0.6785,0.6785,909399992.0
2007-06-11 19:46:00,0.6785,0.6785,0.67845,0.67845,742299994.0
2007-06-11 19:47:00,0.67845,0.6785,0.6784,0.6784,401000003.0
2007-06-11 19:48:00,0.67845,0.6785,0.67845,0.6785,54400000.0
2007-06-11 19:49:00,0.6785,0.6785,0.67845,0.67845,82100000.0
2007-06-11 19:50:00,0.6785,0.6785,0.6784,0.6784,1039199993.0
2007-06-11 19:51:00,0.6784,0.6784,0.6784,0.6784,356400000.0
2007-06-11 19:52:00,0.6784,0.6784,0.67825,0.67825,1444999998.0
2007-06-11 19:53:00,0.67825,0.6783,0.67795,0.67795,1748600009.0
2007-06-11 19:54:00,0.6781,0.6781,0.678,0.6781,1726578009.0
2007-06-11 19:55:00,0.6781,0.6783,0.67805,0.6782,1726578009.0
2007-06-11 19:56:00,0.67815,0.6782,0.67815,0.6782,269999999.0
2007-06-11 19:57:00,0.6782,0.6782,0.67815,0.67815,781400001.0
2007-06-11 19:58:00,0.6782,0.6782,0.678,0.678,1142000000.0
2007-06-11 20:00:00,0.6781,0.6781,0.67805,0.6781,281499999.0
2007-06-11 20:01:00,0.6781,0.6781,0.67795,0.678,1501600015.0
2007-06-11 20:02:00,0.678,0.67815,0.678,0.67805,823399996.0
2007-06-11 20:03:00,0.67791,0.67795,0.67782,0.6779,804999990.0
2007-06-11 20:04:00,0.6781,0.6781,0.67805,0.6781,76800000.0
2007-06-11 20:05:00,0.6781,0.6781,0.6781,0.6781,293300001.0
2007-06-11 20:06:00,0.6781,0.6781,0.6781,0.6781,669800003.0
2007-06-11 20:07:00,0.6781,0.6781,0.67805,0.67805,437700000.0
2007-06-11 20:08:00,0.67815,0.67815,0.6781,0.6781,128699999.0
2007-06-11 20:09:00,0.6781,0.6781,0.678,0.67805,1093799996.0
2007-06-11 20:10:00,0.67805,0.6781,0.67805,0.6781,10400000.0
2007-06-11 20:11:00,0.6781,0.6781,0.67795,0.678,1489600012.0
2007-06-11 20:12:00,0.67805,0.67805,0.678,0.67805,92399999.0
2007-06-11 20:13:00,0.678,0.67805,0.678,0.678,1634699983.0
2007-06-11 20:14:00,0.678,0.678,0.67795,0.678,1026500004.0
2007-06-11 20:15:00,0.678,0.678,0.678,0.678,904400004.0
2007-06-11 20:17:00,0.6781,0.6781,0.6781,0.6781,976900003.0
2007-06-11 20:18:00,0.67805,0.6782,0.67805,0.6781,976900003.0
2007-06-11 20:19:00,0.6781,0.6781,0.67805,0.6781,749200002.0
2007-06-11 20:20:00,0.6781,0.6782,0.67805,0.67805,530800007.0
2007-06-11 20:21:00,0.6781,0.6782,0.67805,0.6782,211899998.0
2007-06-11 20:22:00,0.6782,0.6782,0.67815,0.67815,27200000.0
2007-06-11 20:23:00,0.67815,0.6782,0.6781,0.67815,159800000.0
2007-06-11 20:24:00,0.6782,0.6782,0.67815,0.67815,24000000.0
2007-06-11 20:25:00,0.67815,0.67815,0.6781,0.6781,316800010.0
2007-06-11 20:26:00,0.6781,0.6782,0.6781,0.6782,399500002.0
2007-06-11 20:27:00,0.6782,0.6782,0.6782,0.6782,907600006.0
2007-06-11 20:28:00,0.6782,0.67825,0.6782,0.67825,569500002.0
2007-06-11 20:29:00,0.67825,0.67835,0.67825,0.67835,584200000.0
2007-06-11 20:30:00,0.67835,0.67845,0.6783,0.6783,781200015.0
2007-06-11 20:31:00,0.6783,0.67835,0.6783,0.6783,1209500004.0
2007-06-11 20:32:00,0.6783,0.6783,0.67825,0.67825,106900000.0
2007-06-11 20:33:00,0.67825,0.67825,0.6782,0.6782,62000001.0
2007-06-11 20:34:00,0.6782,0.6782,0.67815,0.6782,1252400009.0
2007-06-11 20:35:00,0.6782,0.6783,0.6782,0.6782,1141699997.0
2007-06-11 20:36:00,0.6782,0.6783,0.6782,0.6783,444799999.0
2007-06-11 20:37:00,0.6783,0.6783,0.6783,0.6783,130100000.0
2007-06-11 20:38:00,0.67825,0.6783,0.67825,0.6783,21600000.0
2007-06-11 20:39:00,0.6783,0.6783,0.6783,0.6783,16000000.0
2007-06-11 20:40:00,0.6783,0.6783,0.67825,0.67825,15500000.0
2007-06-11 20:41:00,0.6783,0.6783,0.6783,0.6783,4000000.0
2007-06-11 20:42:00,0.6783,0.6783,0.6783,0.6783,3200000.0
2007-06-11 20:43:00,0.6783,0.6783,0.6783,0.6783,24000000.0
2007-06-11 20:44:00,0.6783,0.67835,0.67825,0.6783,1492799997.0
2007-06-11 20:45:00,0.6783,0.6784,0.67825,0.6783,1586600003.0
2007-06-11 20:46:00,0.6783,0.6784,0.67825,0.6784,280500001.0
2007-06-11 20:47:00,0.6784,0.6784,0.67835,0.6784,112000000.0
2007-06-11 20:48:00,0.67834,0.6784,0.67819,0.67819,864999997.0
2007-06-11 20:49:00,0.6784,0.6784,0.67835,0.6784,123700002.0
2007-06-11 20:50:00,0.6784,0.6784,0.6784,0.6784,6400000.0
2007-06-11 20:51:00,0.6784,0.6784,0.6784,0.6784,19200000.0
2007-06-11 20:52:00,0.6784,0.6784,0.6783,0.6783,594900013.0
2007-06-11 20:53:00,0.6783,0.6783,0.6783,0.6783,437999995.0
2007-06-11 20:54:00,0.6783,0.6783,0.67825,0.6783,805200002.0
2007-06-11 20:55:00,0.6783,0.6783,0.6782,0.67825,434800001.0
2007-06-11 20:56:00,0.67825,0.6783,0.67815,0.67825,753599988.0
2007-06-11 20:57:00,0.6782,0.67825,0.6782,0.6782,892399996.0
2007-06-11 20:58:00,0.6782,0.6783,0.67815,0.6783,1501200003.0
2007-06-11 20:59:00,0.6783,0.6783,0.6783,0.6783,517200000.0
2007-06-11 21:00:00,0.6783,0.6783,0.6782,0.6782,1228500010.0
2007-06-11 21:01:00,0.6781,0.6781,0.6781,0.6781,1148500009.0
2007-06-11 21:02:00,0.6781,0.67815,0.67805,0.67815,1148500009.0
2007-06-11 21:03:00,0.6781,0.6782,0.67805,0.6782,1398099974.0
2007-06-11 21:04:00,0.6782,0.6782,0.67815,0.6782,599500000.0
2007-06-11 21:05:00,0.6782,0.6782,0.67815,0.6782,1414699994.0
2007-06-11 21:06:00,0.6782,0.6782,0.67815,0.6782,323100007.0
2007-06-11 21:07:00,0.6782,0.6782,0.67815,0.6782,78400000.0
2007-06-11 21:08:00,0.6782,0.6782,0.6782,0.6782,12800000.0
2007-06-11 21:09:00,0.6782,0.6782,0.6781,0.6781,1058299985.0
2007-06-11 21:10:00,0.6781,0.6782,0.6781,0.6782,1056799983.0
2007-06-11 21:11:00,0.6782,0.6782,0.67805,0.67805,598499999.0
2007-06-11 21:12:00,0.6781,0.6781,0.67805,0.6781,342400001.0
2007-06-11 21:13:00,0.6781,0.6782,0.6781,0.6781,526600008.0
2007-06-11 21:14:00,0.6781,0.6781,0.67805,0.6781,371500000.0
2007-06-11 21:15:00,0.6781,0.6781,0.67805,0.67805,252899997.0
2007-06-11 21:16:00,0.67805,0.6781,0.67805,0.6781,806799988.0
2007-06-11 21:17:00,0.67815,0.67815,0.6781,0.6781,427300000.0
2007-06-11 21:18:00,0.6781,0.6781,0.67805,0.67805,888399998.0
2007-06-11 21:19:00,0.6781,0.6781,0.67805,0.67805,116300003.0
2007-06-11 21:20:00,0.67805,0.6781,0.67805,0.6781,76800001.0
2007-06-11 21:21:00,0.6781,0.6781,0.678,0.678,222000004.0
2007-06-11 21:22:00,0.67805,0.67805,0.6779,0.678,1643000000.0
2007-06-11 21:23:00,0.678,0.678,0.678,0.678,544500013.0
2007-06-11 21:24:00,0.678,0.678,0.6779,0.6779,273300004.0
2007-06-11 21:25:00,0.67795,0.678,0.67795,0.678,273300004.0
2007-06-11 21:26:00,0.678,0.678,0.67795,0.678,1400199997.0
2007-06-11 21:27:00,0.678,0.67815,0.678,0.6781,1337100011.0
2007-06-11 21:28:00,0.6781,0.6781,0.67805,0.67805,504399997.0
2007-06-11 21:29:00,0.678,0.678,0.678,0.678,341500001.0
2007-06-11 21:30:00,0.6779,0.6779,0.6779,0.6779,341500001.0
2007-06-11 21:31:00,0.6779,0.678,0.6779,0.678,341500001.0
2007-06-11 21:32:00,0.678,0.678,0.6779,0.6779,540800002.0
2007-06-11 21:33:00,0.6778,0.6779,0.6778,0.6778,1008300003.0
2007-06-11 21:34:00,0.67775,0.6779,0.67775,0.6778,1008300003.0
2007-06-11 21:35:00,0.67785,0.6779,0.67775,0.6778,527000005.0
2007-06-11 21:36:00,0.6778,0.6778,0.6778,0.6778,900400012.0
2007-06-11 21:37:00,0.6778,0.6779,0.6778,0.67785,868100004.0
2007-06-11 21:38:00,0.6779,0.6779,0.67785,0.67785,477399991.0
2007-06-11 21:39:00,0.6779,0.6779,0.6779,0.6779,192200002.0
2007-06-11 21:40:00,0.6779,0.67795,0.6779,0.67795,500399997.0
2007-06-11 21:41:00,0.67795,0.67795,0.67795,0.67795,1600000.0
2007-06-11 21:42:00,0.67795,0.67795,0.67795,0.67795,1600000.0
2007-06-11 21:43:00,0.67795,0.67795,0.6779,0.6779,402999996.0
2007-06-11 21:44:00,0.6779,0.6779,0.6779,0.6779,829099998.0
2007-06-11 21:45:00,0.6779,0.67795,0.6779,0.67795,88200001.0
2007-06-11 21:46:00,0.67767,0.67787,0.67767,0.67787,561199996.0
2007-06-11 21:47:00,0.6779,0.6779,0.6778,0.6779,1429799995.0
2007-06-11 21:48:00,0.6779,0.6779,0.6779,0.6779,6400000.0
2007-06-11 21:49:00,0.6779,0.6779,0.6778,0.67785,163200004.0
2007-06-11 21:50:00,0.67785,0.6779,0.67775,0.67785,798900002.0
2007-06-11 21:51:00,0.6778,0.6779,0.67775,0.6779,695000000.0
2007-06-11 21:52:00,0.67785,0.67785,0.67785,0.67785,32000000.0
2007-06-11 21:53:00,0.67785,0.6779,0.6778,0.6779,158300000.0
2007-06-11 21:54:00,0.6779,0.6779,0.6778,0.6778,426499995.0
2007-06-11 21:55:00,0.6778,0.67785,0.6778,0.67785,291999998.0
2007-06-11 21:56:00,0.6778,0.67785,0.6778,0.67785,605999994.0
2007-06-11 21:57:00,0.6778,0.6779,0.6778,0.6779,208700003.0
2007-06-11 21:58:00,0.6779,0.67795,0.6779,0.67795,357500002.0
2007-06-11 21:59:00,0.67795,0.678,0.6779,0.678,99200001.0
2007-06-11 22:00:00,0.678,0.678,0.678,0.678,55200000.0
2007-06-11 22:01:00,0.678,0.678,0.67795,0.67795,85600000.0
2007-06-11 22:02:00,0.67795,0.678,0.67795,0.678,44000000.0
2007-06-11 22:03:00,0.678,0.678,0.67795,0.678,48000000.0
2007-06-11 22:04:00,0.678,0.678,0.678,0.678,8800000.0
2007-06-11 22:05:00,0.678,0.678,0.678,0.678,15200000.0
2007-06-11 22:06:00,0.678,0.678,0.67785,0.67785,553600001.0
2007-06-11 22:07:00,0.6779,0.678,0.67785,0.678,201499999.0
2007-06-11 22:08:00,0.6779,0.6779,0.6779,0.6779,323800003.0
2007-06-11 22:09:00,0.6779,0.6779,0.6779,0.6779,276800001.0
2007-06-11 22:10:00,0.6779,0.6779,0.6779,0.6779,808299996.0
2007-06-11 22:11:00,0.6779,0.6779,0.6779,0.6779,405599999.0
2007-06-11 22:12:00,0.67795,0.678,0.67795,0.678,22400000.0
2007-06-11 22:13:00,0.678,0.678,0.67795,0.678,28800000.0
2007-06-11 22:14:00,0.678,0.678,0.6779,0.678,253599994.0
2007-06-11 22:15:00,0.678,0.678,0.67795,0.678,47300000.0
2007-06-11 22:16:00,0.678,0.678,0.67795,0.67795,33600000.0
2007-06-11 22:17:00,0.678,0.678,0.67785,0.67785,1636700006.0
2007-06-11 22:18:00,0.6779,0.6779,0.6779,0.6779,825999992.0
2007-06-11 22:19:00,0.6779,0.6779,0.67785,0.67785,548699985.0
2007-06-11 22:20:00,0.6779,0.6779,0.6779,0.6779,104499999.0
2007-06-11 22:21:00,0.6779,0.6779,0.6779,0.6779,60700000.0
2007-06-11 22:22:00,0.6779,0.678,0.6779,0.678,143100000.0
2007-06-11 22:23:00,0.678,0.678,0.67795,0.678,101600000.0
2007-06-11 22:24:00,0.678,0.678,0.678,0.678,75600000.0
2007-06-11 22:25:00,0.678,0.678,0.678,0.678,36200000.0
2007-06-11 22:26:00,0.678,0.678,0.678,0.678,86799999.0
2007-06-11 22:27:00,0.678,0.67805,0.678,0.67805,249100000.0
2007-06-11 22:28:00,0.6781,0.6781,0.6781,0.6781,63199999.0
2007-06-11 22:29:00,0.6781,0.6781,0.6781,0.6781,245199998.0
2007-06-11 22:30:00,0.6781,0.6781,0.6781,0.6781,99900002.0
2007-06-11 22:31:00,0.6781,0.6781,0.6781,0.6781,65600000.0
2007-06-11 22:32:00,0.67815,0.6782,0.67805,0.6782,438699998.0
2007-06-11 22:33:00,0.67795,0.67807,0.67795,0.678,114000000.0
2007-06-11 22:34:00,0.6782,0.6782,0.6782,0.6782,10400000.0
2007-06-11 22:35:00,0.6781,0.6781,0.6781,0.6781,158300001.0
2007-06-11 22:36:00,0.6781,0.6781,0.6781,0.6781,322100001.0
2007-06-11 22:37:00,0.6781,0.6781,0.6781,0.6781,165600002.0
2007-06-11 22:38:00,0.6781,0.6781,0.6781,0.6781,257200004.0
2007-06-11 22:39:00,0.6781,0.6782,0.6781,0.6781,307299996.0
2007-06-11 22:40:00,0.67815,0.67815,0.67815,0.67815,8000000.0
2007-06-11 22:41:00,0.6781,0.6781,0.6781,0.6781,693699987.0
2007-06-11 22:42:00,0.6781,0.67815,0.67805,0.6781,307599997.0
2007-06-11 22:43:00,0.6781,0.6782,0.6781,0.6781,114400001.0
2007-06-11 22:44:00,0.6781,0.6781,0.67805,0.6781,358099999.0
2007-06-11 22:45:00,0.6781,0.6783,0.6781,0.6782,970300001.0
2007-06-11 22:46:00,0.6782,0.67835,0.6782,0.6783,663999998.0
2007-06-11 22:47:00,0.6783,0.6783,0.6783,0.6783,130399999.0
2007-06-11 22:48:00,0.6783,0.6783,0.67825,0.67825,108800000.0
2007-06-11 22:49:00,0.6783,0.6783,0.6783,0.6783,67199996.0
2007-06-11 22:50:00,0.6783,0.6783,0.6783,0.6783,72000001.0
2007-06-11 22:51:00,0.6783,0.6784,0.6783,0.6784,439999997.0
2007-06-11 22:52:00,0.67828,0.67832,0.6781,0.67815,180299995.0
2007-06-11 22:53:00,0.6783,0.6784,0.6783,0.6784,381399999.0
2007-06-11 22:54:00,0.6784,0.6784,0.6784,0.6784,811999984.0
2007-06-11 22:55:00,0.6784,0.6784,0.6784,0.6784,114400000.0
2007-06-11 22:56:00,0.6784,0.6784,0.67835,0.67835,289799998.0
2007-06-11 22:57:00,0.6784,0.6784,0.6784,0.6784,340800000.0
2007-06-11 22:58:00,0.6784,0.6784,0.6784,0.6784,88000000.0
2007-06-11 22:59:00,0.6784,0.6784,0.6783,0.6783,112700000.0
2007-06-11 23:00:00,0.6783,0.6783,0.6781,0.6781,132100005.0
2007-06-11 23:01:00,0.6781,0.6781,0.6781,0.6781,108200004.0
2007-06-11 23:02:00,0.6781,0.6781,0.6781,0.6781,20700001.0
2007-06-11 23:03:00,0.6782,0.6782,0.6781,0.6782,378899991.0
2007-06-11 23:04:00,0.6782,0.6782,0.6782,0.6782,265199999.0
2007-06-11 23:05:00,0.6782,0.6782,0.6782,0.6782,338800000.0
2007-06-11 23:06:00,0.6782,0.6782,0.6782,0.6782,154100002.0
2007-06-11 23:07:00,0.67814,0.67816,0.6781,0.67815,161100000.0
2007-06-11 23:08:00,0.6782,0.6782,0.6782,0.6782,212799991.0
2007-06-11 23:09:00,0.6782,0.6782,0.6781,0.6781,78300000.0
2007-06-11 23:10:00,0.6781,0.6781,0.6781,0.6781,3200000.0
2007-06-11 23:11:00,0.6782,0.6782,0.6781,0.6781,38300000.0
2007-06-11 23:12:00,0.67825,0.6783,0.67825,0.6783,425599991.0
2007-06-11 23:13:00,0.6783,0.6784,0.67805,0.6784,401000011.0
2007-06-11 23:14:00,0.6784,0.6784,0.67835,0.67835,36800000.0
2007-06-11 23:15:00,0.6784,0.6784,0.6784,0.6784,54400000.0
2007-06-11 23:16:00,0.67835,0.6784,0.6782,0.6783,324900008.0
2007-06-11 23:17:00,0.67825,0.6783,0.6782,0.6782,148200004.0
2007-06-11 23:18:00,0.6783,0.6783,0.6783,0.6783,109599998.0
2007-06-11 23:19:00,0.6783,0.6783,0.6783,0.6783,72799999.0
2007-06-11 23:20:00,0.6783,0.6783,0.67825,0.6783,181500003.0
2007-06-11 23:21:00,0.6783,0.6783,0.6783,0.6783,60000000.0
2007-06-11 23:22:00,0.6783,0.6783,0.6783,0.6783,108000003.0
2007-06-11 23:23:00,0.6783,0.6783,0.6783,0.6783,280000003.0
2007-06-11 23:24:00,0.6783,0.6783,0.6783,0.6783,88799999.0
2007-06-11 23:25:00,0.6783,0.6783,0.6782,0.6782,239000000.0
2007-06-11 23:26:00,0.6783,0.6783,0.6782,0.6783,347699997.0
2007-06-11 23:27:00,0.6783,0.6783,0.6783,0.6783,144000002.0
2007-06-11 23:28:00,0.6783,0.6783,0.6783,0.6783,8800000.0
2007-06-11 23:29:00,0.6783,0.6783,0.67825,0.6783,278499999.0
2007-06-11 23:30:00,0.6783,0.6783,0.67825,0.6783,68700000.0
2007-06-11 23:31:00,0.6783,0.6783,0.6783,0.6783,628000015.0
2007-06-11 23:32:00,0.6783,0.6783,0.6782,0.6782,567399999.0
2007-06-11 23:33:00,0.6783,0.6784,0.6783,0.6784,258399996.0
2007-06-11 23:34:00,0.6783,0.6784,0.67825,0.67825,440499999.0
2007-06-11 23:35:00,0.67823,0.67827,0.67817,0.67827,1092900010.0
2007-06-11 23:36:00,0.6783,0.6783,0.67825,0.67825,210100000.0
2007-06-11 23:37:00,0.67825,0.6783,0.67825,0.6783,200000001.0
2007-06-11 23:38:00,0.6783,0.6783,0.6783,0.6783,225600005.0
2007-06-11 23:39:00,0.6783,0.6783,0.6783,0.6783,101600000.0
2007-06-11 23:40:00,0.6783,0.6783,0.67805,0.67805,120499994.0
2007-06-11 23:41:00,0.6782,0.6782,0.6782,0.6782,3900000.0
2007-06-11 23:42:00,0.67812,0.67832,0.67812,0.67823,32000000.0
2007-06-11 23:43:00,0.67834,0.67834,0.67826,0.67826,20900000.0
2007-06-11 23:44:00,0.67827,0.67827,0.6781,0.67823,112599996.0
2007-06-11 23:45:00,0.67824,0.67824,0.6781,0.67817,110800002.0
2007-06-11 23:46:00,0.6782,0.6783,0.678,0.6781,197200001.0
2007-06-11 23:47:00,0.6781,0.6782,0.6781,0.6782,105400000.0
2007-06-11 23:48:00,0.6782,0.6782,0.6782,0.6782,13600000.0
2007-06-11 23:49:00,0.67813,0.67817,0.67807,0.67817,783500011.0
2007-06-11 23:50:00,0.67825,0.67825,0.67817,0.67819,127200002.0
2007-06-11 23:51:00,0.6782,0.6782,0.6782,0.6782,36800000.0
2007-06-11 23:52:00,0.6782,0.6782,0.6782,0.6782,102399999.0
2007-06-11 23:53:00,0.6782,0.6782,0.6781,0.6781,117499998.0
2007-06-11 23:54:00,0.6781,0.6782,0.6781,0.6782,127100000.0
2007-06-11 23:55:00,0.67807,0.67819,0.67807,0.67813,93600000.0
2007-06-11 23:56:00,0.6782,0.67826,0.6782,0.67826,8000000.0
2007-06-11 23:57:00,0.6782,0.6782,0.6782,0.6782,54400000.0
2007-06-11 23:58:00,0.6782,0.6782,0.6782,0.6782,10400000.0
2007-06-11 23:59:00,0.6782,0.6782,0.6782,0.6782,33599999.0
2007-06-12 00:00:00,0.6782,0.6782,0.67815,0.67815,74400000.0
2007-06-12 00:01:00,0.6782,0.6782,0.6782,0.6782,69599999.0
2007-06-12 00:02:00,0.6782,0.67825,0.6782,0.6782,262200002.0
2007-06-12 00:03:00,0.67825,0.6783,0.67825,0.6783,39300000.0
2007-06-12 00:04:00,0.6783,0.6783,0.6783,0.6783,12800000.0
2007-06-12 00:05:00,0.67815,0.67823,0.67814,0.67818,667500004.0
2007-06-12 00:06:00,0.6783,0.6783,0.6783,0.6783,22400000.0
2007-06-12 00:07:00,0.6783,0.6783,0.67825,0.67825,88800000.0
2007-06-12 00:08:00,0.6783,0.6783,0.6783,0.6783,232800005.0
2007-06-12 00:09:00,0.6783,0.67835,0.6783,0.6783,372000005.0
2007-06-12 00:10:00,0.6782,0.67827,0.6782,0.67827,55000000.0
2007-06-12 00:11:00,0.67816,0.67819,0.67812,0.67819,90500000.0
2007-06-12 00:12:00,0.6783,0.6783,0.6783,0.6783,23200001.0
2007-06-12 00:13:00,0.6783,0.6783,0.6783,0.6783,146400001.0
2007-06-12 00:14:00,0.6783,0.6783,0.6783,0.6783,49600000.0
2007-06-12 00:15:00,0.67822,0.67825,0.67813,0.67825,275800007.0
2007-06-12 00:16:00,0.6783,0.6783,0.6783,0.6783,55200000.0
2007-06-12 00:17:00,0.6783,0.6783,0.6783,0.6783,10400000.0
2007-06-12 00:18:00,0.6783,0.6783,0.67825,0.6783,304000001.0
2007-06-12 00:19:00,0.6783,0.6783,0.67825,0.67825,103300000.0
2007-06-12 00:20:00,0.67825,0.6783,0.67825,0.6783,73600000.0
2007-06-12 00:21:00,0.6783,0.6783,0.6783,0.6783,23000000.0
2007-06-12 00:22:00,0.6783,0.6783,0.6783,0.6783,44800000.0
2007-06-12 00:23:00,0.6783,0.6783,0.6783,0.6783,28800000.0
2007-06-12 00:24:00,0.6783,0.6783,0.6783,0.6783,50400000.0
2007-06-12 00:25:00,0.6783,0.6783,0.6783,0.6783,8000000.0
2007-06-12 00:26:00,0.6783,0.6783,0.6783,0.6783,88800000.0
2007-06-12 00:27:00,0.6783,0.6783,0.6783,0.6783,83999999.0
2007-06-12 00:28:00,0.6783,0.6783,0.6783,0.6783,28500000.0
2007-06-12 00:29:00,0.6783,0.6783,0.67825,0.6783,33300000.0
2007-06-12 00:30:00,0.6783,0.6783,0.6783,0.6783,8000000.0
2007-06-12 00:31:00,0.6783,0.6783,0.6782,0.6783,364899993.0
2007-06-12 00:32:00,0.6782,0.6782,0.6782,0.6782,52399999.0
2007-06-12 00:33:00,0.6782,0.6783,0.6782,0.6783,48699999.0
2007-06-12 00:34:00,0.67817,0.67829,0.67817,0.67823,51200000.0
2007-06-12 00:35:00,0.6783,0.6783,0.6783,0.6783,62400000.0
2007-06-12 00:36:00,0.6782,0.6782,0.6782,0.6782,470899990.0
2007-06-12 00:37:00,0.6782,0.6782,0.6781,0.6782,884300006.0
2007-06-12 00:38:00,0.6782,0.6782,0.6782,0.6782,190400000.0
2007-06-12 00:39:00,0.6782,0.6782,0.6782,0.6782,31200000.0
2007-06-12 00:40:00,0.6782,0.6782,0.678,0.678,99100004.0
2007-06-12 00:41:00,0.6781,0.6781,0.678,0.678,154199999.0
2007-06-12 00:42:00,0.6781,0.6781,0.6781,0.6781,29600000.0
2007-06-12 00:43:00,0.678,0.6781,0.678,0.67805,290799999.0
2007-06-12 00:44:00,0.67805,0.67805,0.67795,0.678,298499996.0
2007-06-12 00:45:00,0.678,0.678,0.678,0.678,84599998.0
2007-06-12 00:46:00,0.678,0.67805,0.678,0.678,146099997.0
2007-06-12 00:47:00,0.678,0.6781,0.678,0.6781,492100000.0
2007-06-12 00:48:00,0.6781,0.6781,0.6781,0.6781,23200000.0
2007-06-12 00:49:00,0.678,0.67802,0.6779,0.67801,170899999.0
2007-06-12 00:50:00,0.67803,0.67805,0.67803,0.67805,90500000.0
2007-06-12 00:51:00,0.67783,0.678,0.67772,0.678,598599997.0
2007-06-12 00:52:00,0.6781,0.6781,0.6781,0.6781,23200000.0
2007-06-12 00:53:00,0.67803,0.67805,0.67798,0.67805,157300000.0
2007-06-12 00:54:00,0.6781,0.6781,0.6781,0.6781,41600000.0
2007-06-12 00:55:00,0.67799,0.67804,0.67795,0.67795,83200000.0
2007-06-12 00:56:00,0.6781,0.6781,0.6781,0.6781,10400000.0
2007-06-12 00:57:00,0.6781,0.6781,0.678,0.678,217399998.0
2007-06-12 00:58:00,0.67798,0.67802,0.67794,0.67798,748199998.0
2007-06-12 00:59:00,0.678,0.678,0.678,0.678,28800000.0
2007-06-12 01:00:00,0.678,0.678,0.6779,0.6779,741800000.0
2007-06-12 01:01:00,0.6779,0.678,0.6779,0.67795,364100004.0
2007-06-12 01:02:00,0.678,0.678,0.67795,0.678,127000000.0
2007-06-12 01:03:00,0.67795,0.678,0.67795,0.678,286100001.0
2007-06-12 01:04:00,0.67788,0.67803,0.67788,0.67798,654999995.0
2007-06-12 01:05:00,0.6779,0.67795,0.6779,0.6779,654899995.0
2007-06-12 01:06:00,0.678,0.678,0.678,0.678,72000000.0
2007-06-12 01:07:00,0.678,0.678,0.67795,0.67795,64700000.0
2007-06-12 01:08:00,0.678,0.678,0.678,0.678,70399999.0
2007-06-12 01:09:00,0.678,0.678,0.678,0.678,66399997.0
2007-06-12 01:10:00,0.678,0.678,0.678,0.678,122099997.0
2007-06-12 01:11:00,0.678,0.678,0.678,0.678,41599998.0
2007-06-12 01:12:00,0.678,0.678,0.678,0.678,242399991.0
2007-06-12 01:13:00,0.678,0.678,0.678,0.678,25200000.0
2007-06-12 01:14:00,0.678,0.6781,0.678,0.678,318600004.0
2007-06-12 01:15:00,0.678,0.678,0.67795,0.678,318600004.0
2007-06-12 01:16:00,0.678,0.678,0.678,0.678,56000000.0
2007-06-12 01:17:00,0.678,0.678,0.678,0.678,19200001.0
2007-06-12 01:18:00,0.67787,0.67795,0.67787,0.67793,275000001.0
2007-06-12 01:19:00,0.678,0.678,0.678,0.678,20000000.0
2007-06-12 01:20:00,0.678,0.678,0.678,0.678,72000000.0
2007-06-12 01:21:00,0.67788,0.67788,0.67785,0.67788,850400007.0
2007-06-12 01:22:00,0.678,0.678,0.67795,0.678,535200001.0
2007-06-12 01:23:00,0.678,0.678,0.678,0.678,112800003.0
2007-06-12 01:24:00,0.678,0.678,0.67795,0.67795,134100000.0
2007-06-12 01:25:00,0.67775,0.67791,0.67775,0.67788,294799996.0
2007-06-12 01:26:00,0.678,0.678,0.678,0.678,360000000.0
2007-06-12 01:27:00,0.678,0.678,0.678,0.678,28800000.0
2007-06-12 01:28:00,0.678,0.678,0.678,0.678,264800002.0
2007-06-12 01:29:00,0.678,0.678,0.6779,0.67795,175700001.0
2007-06-12 01:30:00,0.67795,0.678,0.67795,0.678,75700000.0
2007-06-12 01:31:00,0.678,0.678,0.678,0.678,93600000.0
2007-06-12 01:32:00,0.678,0.678,0.67795,0.67795,147700000.0
2007-06-12 01:33:00,0.678,0.678,0.67795,0.678,688800005.0
2007-06-12 01:34:00,0.678,0.678,0.67795,0.678,22400000.0
2007-06-12 01:35:00,0.678,0.678,0.678,0.678,14400000.0
2007-06-12 01:36:00,0.678,0.678,0.678,0.678,7200000.0
2007-06-12 01:37:00,0.67795,0.67795,0.67795,0.67795,800000.0
2007-06-12 01:38:00,0.67777,0.67783,0.67765,0.67783,547399996.0
2007-06-12 01:39:00,0.67778,0.67789,0.67764,0.67789,231399992.0
2007-06-12 01:40:00,0.67795,0.67795,0.6779,0.6779,136800000.0
2007-06-12 01:41:00,0.6779,0.6779,0.67785,0.67785,31200000.0
2007-06-12 01:42:00,0.6779,0.6779,0.6779,0.6779,12800000.0
2007-06-12 01:43:00,0.6779,0.6779,0.67785,0.6779,346800000.0
2007-06-12 01:44:00,0.6779,0.6779,0.6779,0.6779,90400002.0
2007-06-12 01:45:00,0.6779,0.6779,0.6779,0.6779,92800004.0
2007-06-12 01:46:00,0.6779,0.6779,0.67785,0.67785,94400002.0
2007-06-12 01:47:00,0.6779,0.6779,0.6779,0.6779,110399999.0
2007-06-12 01:48:00,0.6779,0.6779,0.6779,0.6779,171199993.0
2007-06-12 01:49:00,0.6779,0.6779,0.67785,0.6779,115399997.0
2007-06-12 01:50:00,0.6779,0.6779,0.6779,0.6779,64000000.0
2007-06-12 01:51:00,0.67795,0.67795,0.67772,0.67772,70300000.0
2007-06-12 01:52:00,0.6779,0.6779,0.67775,0.67775,374400000.0
2007-06-12 01:53:00,0.6778,0.6779,0.6778,0.6779,156700000.0
2007-06-12 01:54:00,0.6779,0.6779,0.6779,0.6779,44000000.0
2007-06-12 01:55:00,0.6779,0.6779,0.6778,0.6778,170100004.0
2007-06-12 01:56:00,0.6778,0.6779,0.67775,0.67785,400600003.0
2007-06-12 01:57:00,0.6779,0.6779,0.67785,0.67785,27200000.0
2007-06-12 01:58:00,0.6779,0.6779,0.6778,0.6779,599000001.0
2007-06-12 01:59:00,0.67772,0.67781,0.67759,0.67775,978900011.0
2007-06-12 02:00:00,0.67772,0.67782,0.67763,0.67782,710799996.0
2007-06-12 02:01:00,0.67782,0.67782,0.67773,0.67775,152800004.0
2007-06-12 02:02:00,0.67786,0.67789,0.67771,0.67772,749500008.0
2007-06-12 02:03:00,0.67769,0.67777,0.6776,0.67765,818900008.0
2007-06-12 02:04:00,0.67769,0.67798,0.6776,0.67775,437600000.0
2007-06-12 02:05:00,0.67769,0.67782,0.67769,0.67782,484400006.0
2007-06-12 02:06:00,0.6779,0.6779,0.6779,0.6779,235000007.0
2007-06-12 02:07:00,0.6779,0.6779,0.67785,0.67785,613200009.0
2007-06-12 02:08:00,0.6779,0.6779,0.67785,0.67785,63200000.0
2007-06-12 02:09:00,0.6779,0.67795,0.6779,0.67795,137900005.0
2007-06-12 02:10:00,0.6779,0.67794,0.67775,0.67794,1111100015.0
2007-06-12 02:11:00,0.67795,0.678,0.67795,0.678,49600000.0
2007-06-12 02:12:00,0.678,0.678,0.678,0.678,22400000.0
2007-06-12 02:13:00,0.67777,0.67793,0.67777,0.67793,223499998.0
2007-06-12 02:14:00,0.678,0.678,0.678,0.678,56000000.0
2007-06-12 02:15:00,0.678,0.678,0.678,0.678,249100000.0
2007-06-12 02:16:00,0.678,0.678,0.67795,0.678,391099999.0
2007-06-12 02:17:00,0.678,0.678,0.678,0.678,89600000.0
2007-06-12 02:18:00,0.678,0.678,0.678,0.678,46600000.0
2007-06-12 02:19:00,0.67772,0.6779,0.67762,0.67784,152900000.0
2007-06-12 02:20:00,0.67797,0.67801,0.67785,0.67785,87299999.0
2007-06-12 02:21:00,0.678,0.678,0.6779,0.6779,542599988.0
2007-06-12 02:22:00,0.6779,0.6779,0.6779,0.6779,102000004.0
2007-06-12 02:23:00,0.6779,0.6779,0.6779,0.6779,12000000.0
2007-06-12 02:24:00,0.67776,0.67783,0.67767,0.67778,209700000.0
2007-06-12 02:25:00,0.67771,0.67786,0.67771,0.67782,239800000.0
2007-06-12 02:26:00,0.6779,0.6779,0.6779,0.6779,9600000.0
2007-06-12 02:27:00,0.67767,0.67775,0.67767,0.67767,137800000.0
2007-06-12 02:28:00,0.6779,0.6779,0.6779,0.6779,17600000.0
2007-06-12 02:29:00,0.6779,0.6779,0.6779,0.6779,68800000.0
2007-06-12 02:30:00,0.67783,0.67789,0.67777,0.67789,17100000.0
2007-06-12 02:31:00,0.6779,0.6779,0.6779,0.6779,36000000.0
2007-06-12 02:32:00,0.6779,0.6779,0.6779,0.6779,12000000.0
2007-06-12 02:33:00,0.6779,0.6779,0.6779,0.6779,12000000.0
2007-06-12 02:34:00,0.6779,0.6779,0.6778,0.6778,50199998.0
2007-06-12 02:35:00,0.6778,0.6779,0.6778,0.6779,90200002.0
2007-06-12 02:36:00,0.67785,0.67795,0.67785,0.67795,161599998.0
2007-06-12 02:37:00,0.67795,0.67795,0.6779,0.6779,50400000.0
2007-06-12 02:38:00,0.6778,0.6778,0.6778,0.6778,856799999.0
2007-06-12 02:39:00,0.6778,0.6779,0.6778,0.6779,402999996.0
2007-06-12 02:40:00,0.6779,0.6779,0.67775,0.6778,1191300005.0
2007-06-12 02:41:00,0.67775,0.6779,0.67775,0.67775,262900002.0
2007-06-12 02:42:00,0.6778,0.67785,0.6778,0.67785,509999993.0
2007-06-12 02:43:00,0.67785,0.6779,0.6778,0.6778,117399998.0
2007-06-12 02:44:00,0.67785,0.6779,0.67785,0.67785,44600000.0
2007-06-12 02:45:00,0.6779,0.6779,0.6776,0.6777,1880999987.0
2007-06-12 02:46:00,0.6775,0.6776,0.67745,0.6776,1880999987.0
2007-06-12 02:47:00,0.6776,0.67765,0.6776,0.6776,289300004.0
2007-06-12 02:48:00,0.6776,0.6776,0.6774,0.6774,1669900000.0
2007-06-12 02:49:00,0.6774,0.6774,0.6773,0.6774,1375000008.0
2007-06-12 02:50:00,0.6774,0.6775,0.6772,0.6773,1971099994.0
2007-06-12 02:51:00,0.6773,0.6774,0.6773,0.6774,599699998.0
2007-06-12 02:52:00,0.6774,0.6774,0.6774,0.6774,280900000.0
2007-06-12 02:53:00,0.6774,0.6774,0.6773,0.67735,249800002.0
2007-06-12 02:54:00,0.6774,0.6774,0.6773,0.6773,654299998.0
2007-06-12 02:55:00,0.6773,0.6773,0.67715,0.67725,738499998.0
2007-06-12 02:56:00,0.6773,0.6774,0.67725,0.6773,671099998.0
2007-06-12 02:57:00,0.6773,0.67735,0.6773,0.67735,486399992.0
2007-06-12 02:58:00,0.67735,0.6774,0.67735,0.6774,661899995.0
2007-06-12 02:59:00,0.6774,0.6774,0.6774,0.6774,110200000.0
2007-06-12 03:00:00,0.6774,0.6774,0.6774,0.6774,8800000.0
2007-06-12 03:01:00,0.6774,0.67745,0.67735,0.67745,641799998.0
2007-06-12 03:02:00,0.67745,0.6775,0.6774,0.67745,538799998.0
2007-06-12 03:03:00,0.6775,0.6775,0.67745,0.6775,286800000.0
2007-06-12 03:04:00,0.67745,0.6775,0.67745,0.67745,91200000.0
2007-06-12 03:05:00,0.67745,0.6775,0.6774,0.6775,62199999.0
2007-06-12 03:06:00,0.67755,0.67755,0.6775,0.6775,163600000.0
2007-06-12 03:07:00,0.6775,0.6775,0.67745,0.6775,72700000.0
2007-06-12 03:08:00,0.6775,0.67755,0.67745,0.6775,732100000.0
2007-06-12 03:09:00,0.6775,0.6775,0.6775,0.6775,123800000.0
2007-06-12 03:10:00,0.6775,0.6775,0.6775,0.6775,137600000.0
2007-06-12 03:11:00,0.6775,0.6775,0.67745,0.67745,41600000.0
2007-06-12 03:12:00,0.67745,0.67745,0.6773,0.6774,220299995.0
2007-06-12 03:13:00,0.67745,0.67745,0.6773,0.6774,123299999.0
2007-06-12 03:14:00,0.67745,0.67745,0.6774,0.67745,77799998.0
2007-06-12 03:15:00,0.67745,0.67745,0.67735,0.67745,21600000.0
2007-06-12 03:16:00,0.67745,0.67745,0.67735,0.67735,19200000.0
2007-06-12 03:17:00,0.67735,0.67745,0.67735,0.67745,99200000.0
2007-06-12 03:18:00,0.67745,0.67745,0.6774,0.67745,180100000.0
2007-06-12 03:19:00,0.67745,0.67745,0.6773,0.6774,406499995.0
2007-06-12 03:20:00,0.6774,0.67745,0.67735,0.67735,637000009.0
2007-06-12 03:21:00,0.67745,0.67745,0.67745,0.67745,45600000.0
2007-06-12 03:22:00,0.67745,0.67745,0.67745,0.67745,30400000.0
2007-06-12 03:23:00,0.6774,0.67745,0.6774,0.6774,196000002.0
2007-06-12 03:24:00,0.6774,0.67745,0.6774,0.67745,39199999.0
2007-06-12 03:25:00,0.67745,0.67745,0.67745,0.67745,59200000.0
2007-06-12 03:26:00,0.67745,0.6775,0.67745,0.67745,127399998.0
2007-06-12 03:27:00,0.6775,0.6775,0.6775,0.6775,32000000.0
2007-06-12 03:28:00,0.6775,0.6775,0.67745,0.67745,108800000.0
2007-06-12 03:29:00,0.6775,0.6775,0.6775,0.6775,8000000.0
2007-06-12 03:30:00,0.6775,0.6775,0.6775,0.6775,121300001.0
2007-06-12 03:31:00,0.6775,0.6775,0.6775,0.6775,118700001.0
2007-06-12 03:32:00,0.6775,0.6775,0.6775,0.6775,239399998.0
2007-06-12 03:33:00,0.67743,0.67755,0.67743,0.67748,33200000.0
2007-06-12 03:34:00,0.6775,0.6775,0.6775,0.6775,25500000.0
2007-06-12 03:35:00,0.67736,0.67741,0.67735,0.6774,75399999.0
2007-06-12 03:36:00,0.6775,0.6775,0.6775,0.6775,145800000.0
2007-06-12 03:37:00,0.6775,0.6775,0.67745,0.67745,183400000.0
2007-06-12 03:38:00,0.6775,0.6775,0.6775,0.6775,92400000.0
2007-06-12 03:39:00,0.6775,0.6775,0.67745,0.67745,681500001.0
2007-06-12 03:40:00,0.6775,0.6775,0.67745,0.6775,430000001.0
2007-06-12 03:41:00,0.6775,0.6775,0.6775,0.6775,134699999.0
2007-06-12 03:42:00,0.6775,0.6775,0.67745,0.6775,196700006.0
2007-06-12 03:43:00,0.6775,0.6775,0.6775,0.6775,165600008.0
2007-06-12 03:44:00,0.6775,0.6775,0.6775,0.6775,41400002.0
2007-06-12 03:45:00,0.6775,0.6775,0.6775,0.6775,103500005.0
2007-06-12 03:46:00,0.6775,0.6775,0.6775,0.6775,82800004.0
2007-06-12 03:47:00,0.6775,0.6775,0.6775,0.6775,20700001.0
2007-06-12 03:48:00,0.6775,0.6775,0.67745,0.67745,149700002.0
2007-06-12 03:49:00,0.6775,0.6775,0.6775,0.6775,23100000.0
2007-06-12 03:50:00,0.67743,0.6775,0.67738,0.6774,4200000.0
2007-06-12 03:51:00,0.6775,0.6775,0.6775,0.6775,66900001.0
2007-06-12 03:52:00,0.67742,0.6775,0.67737,0.6775,4800000.0
2007-06-12 03:53:00,0.6775,0.6775,0.6775,0.6775,62100003.0
2007-06-12 03:54:00,0.6775,0.67755,0.67745,0.67755,664300007.0
2007-06-12 03:55:00,0.6776,0.6776,0.6775,0.67755,182700002.0
2007-06-12 03:56:00,0.6775,0.6775,0.6775,0.6775,41500000.0
2007-06-12 03:57:00,0.6775,0.6775,0.67745,0.6775,82699998.0
2007-06-12 03:58:00,0.67745,0.6775,0.67745,0.6775,232200000.0
2007-06-12 03:59:00,0.67745,0.67745,0.67745,0.67745,15200000.0
2007-06-12 04:00:00,0.67732,0.67744,0.67729,0.67744,809300016.0
2007-06-12 04:01:00,0.67739,0.67744,0.67733,0.67744,90400002.0
2007-06-12 04:02:00,0.6775,0.6775,0.6775,0.6775,800000.0
2007-06-12 04:03:00,0.67732,0.67733,0.67722,0.67733,101599995.0
2007-06-12 04:04:00,0.67745,0.6775,0.67735,0.6775,89600000.0
2007-06-12 04:05:00,0.67745,0.6775,0.67745,0.6775,36800000.0
2007-06-12 04:06:00,0.6773,0.6774,0.67725,0.6773,332499994.0
2007-06-12 04:07:00,0.67731,0.67739,0.67731,0.67738,102400000.0
2007-06-12 04:08:00,0.6775,0.6775,0.6775,0.6775,800000.0
2007-06-12 04:09:00,0.6773,0.6773,0.6771,0.67729,127100000.0
2007-06-12 04:10:00,0.67732,0.67738,0.67731,0.67735,208600000.0
2007-06-12 04:11:00,0.67728,0.67731,0.67728,0.67731,108800000.0
2007-06-12 04:12:00,0.6775,0.6775,0.67745,0.6775,15500000.0
2007-06-12 04:13:00,0.6775,0.6775,0.6775,0.6775,800000.0
2007-06-12 04:14:00,0.6775,0.6775,0.6773,0.67745,184599996.0
2007-06-12 04:15:00,0.67745,0.67745,0.67745,0.67745,40800000.0
2007-06-12 04:16:00,0.6774,0.67745,0.6774,0.67745,161300001.0
2007-06-12 04:17:00,0.6774,0.6775,0.6774,0.67745,59999998.0
2007-06-12 04:18:00,0.67745,0.67745,0.6774,0.6774,45400001.0
2007-06-12 04:19:00,0.6775,0.6775,0.6775,0.6775,2400000.0
2007-06-12 04:20:00,0.6775,0.6775,0.6774,0.6774,36200001.0
2007-06-12 04:21:00,0.67745,0.6775,0.67745,0.6775,36800000.0
2007-06-12 04:22:00,0.67745,0.67745,0.67745,0.67745,36800000.0
2007-06-12 04:23:00,0.67745,0.67745,0.6774,0.6774,279699990.0
2007-06-12 04:24:00,0.67736,0.6774,0.67723,0.67723,72800000.0
2007-06-12 04:25:00,0.67745,0.67745,0.6774,0.6774,30300000.0
2007-06-12 04:26:00,0.67745,0.67745,0.6774,0.6774,99599999.0
2007-06-12 04:27:00,0.67745,0.67755,0.67745,0.6775,252499998.0
2007-06-12 04:28:00,0.67722,0.67742,0.67722,0.67742,323200007.0
2007-06-12 04:29:00,0.6775,0.6775,0.67745,0.67745,206500001.0
2007-06-12 04:30:00,0.67745,0.6775,0.6774,0.67745,255600003.0
2007-06-12 04:31:00,0.67727,0.67735,0.67725,0.67735,285699996.0
2007-06-12 04:32:00,0.67719,0.67731,0.67715,0.67727,134399999.0
2007-06-12 04:33:00,0.67726,0.67738,0.67726,0.67738,213700001.0
2007-06-12 04:34:00,0.67738,0.67738,0.67728,0.67728,226399998.0
2007-06-12 04:35:00,0.67737,0.67737,0.67729,0.67732,70899999.0
2007-06-12 04:36:00,0.67739,0.67739,0.67728,0.67728,121400000.0
2007-06-12 04:37:00,0.6775,0.6775,0.67745,0.67745,135899999.0
2007-06-12 04:38:00,0.6775,0.6775,0.6775,0.6775,44000000.0
2007-06-12 04:39:00,0.67728,0.67736,0.67728,0.67734,57600000.0
2007-06-12 04:40:00,0.6773,0.67739,0.67724,0.67732,131900001.0
2007-06-12 04:41:00,0.6774,0.6774,0.67735,0.67735,111000002.0
2007-06-12 04:42:00,0.6775,0.6775,0.67745,0.6775,75200000.0
2007-06-12 04:43:00,0.6775,0.6775,0.6775,0.6775,40200000.0
2007-06-12 04:44:00,0.67735,0.67739,0.67729,0.67732,116000000.0
2007-06-12 04:45:00,0.67738,0.67738,0.67724,0.67738,123200000.0
2007-06-12 04:46:00,0.6775,0.6775,0.6775,0.6775,96499999.0
2007-06-12 04:47:00,0.6775,0.6776,0.6775,0.6776,175300000.0
2007-06-12 04:48:00,0.6776,0.6776,0.6776,0.6776,60500000.0
2007-06-12 04:49:00,0.67755,0.6776,0.67755,0.6776,278600002.0
2007-06-12 04:50:00,0.6776,0.67765,0.6776,0.6776,332199994.0
2007-06-12 04:51:00,0.6776,0.6776,0.6776,0.6776,100300001.0
2007-06-12 04:52:00,0.6776,0.6776,0.67755,0.6776,178000000.0
2007-06-12 04:53:00,0.6776,0.6776,0.67755,0.67755,71400000.0
2007-06-12 04:54:00,0.6776,0.6776,0.6775,0.6775,301400000.0
2007-06-12 04:55:00,0.6775,0.6775,0.67745,0.67745,322800010.0
2007-06-12 04:56:00,0.6775,0.6775,0.67745,0.6775,370399992.0
2007-06-12 04:57:00,0.6775,0.6776,0.6775,0.6776,230499996.0
2007-06-12 04:58:00,0.6776,0.6776,0.67755,0.67755,25600000.0
2007-06-12 04:59:00,0.6774,0.67745,0.67725,0.67745,114900000.0
2007-06-12 05:00:00,0.6776,0.6776,0.6776,0.6776,22400000.0
2007-06-12 05:01:00,0.6776,0.6776,0.6776,0.6776,33600000.0
2007-06-12 05:02:00,0.67747,0.67761,0.67741,0.67761,881700008.0
2007-06-12 05:03:00,0.67749,0.67749,0.67737,0.67747,1030900002.0
2007-06-12 05:04:00,0.67749,0.67755,0.67746,0.67748,461399996.0
2007-06-12 05:05:00,0.67743,0.67753,0.67743,0.67747,149600000.0
2007-06-12 05:06:00,0.67742,0.67755,0.67742,0.67755,218100000.0
2007-06-12 05:07:00,0.6776,0.6776,0.6776,0.6776,22400000.0
2007-06-12 05:08:00,0.67742,0.67749,0.67734,0.67735,170000003.0
2007-06-12 05:09:00,0.6776,0.6776,0.67755,0.6776,185200000.0
2007-06-12 05:10:00,0.67755,0.67755,0.67755,0.67755,16000000.0
2007-06-12 05:11:00,0.6776,0.6776,0.6776,0.6776,8800000.0
2007-06-12 05:12:00,0.67739,0.67747,0.67738,0.67747,176000002.0
2007-06-12 05:13:00,0.6776,0.6776,0.6776,0.6776,11200000.0
2007-06-12 05:14:00,0.67756,0.67756,0.6774,0.6774,258800002.0
2007-06-12 05:15:00,0.6776,0.6776,0.6776,0.6776,79800000.0
2007-06-12 05:16:00,0.67737,0.67753,0.67737,0.67753,392599996.0
2007-06-12 05:17:00,0.6776,0.6776,0.6776,0.6776,81500000.0
2007-06-12 05:18:00,0.6776,0.6776,0.6776,0.6776,187700001.0
2007-06-12 05:19:00,0.67741,0.67751,0.6774,0.67751,193200006.0
2007-06-12 05:20:00,0.67747,0.6775,0.67734,0.6775,390700005.0
2007-06-12 05:21:00,0.67736,0.67745,0.67724,0.67738,781900008.0
2007-06-12 05:22:00,0.67741,0.67746,0.67733,0.67746,140100001.0
2007-06-12 05:23:00,0.67732,0.67748,0.67732,0.67748,292600004.0
2007-06-12 05:24:00,0.6774,0.67752,0.6774,0.67752,172800004.0
2007-06-12 05:25:00,0.6776,0.6776,0.6776,0.6776,238400000.0
2007-06-12 05:26:00,0.6776,0.67765,0.6776,0.6776,151400002.0
2007-06-12 05:27:00,0.6776,0.67765,0.6776,0.67765,175300004.0
2007-06-12 05:28:00,0.67765,0.6777,0.6776,0.6776,440900003.0
2007-06-12 05:29:00,0.6776,0.67765,0.6776,0.6776,133900002.0
2007-06-12 05:30:00,0.67765,0.67765,0.67755,0.67755,121900002.0
2007-06-12 05:31:00,0.6776,0.67765,0.67755,0.67765,355300001.0
2007-06-12 05:32:00,0.6776,0.6776,0.67755,0.6776,202800000.0
2007-06-12 05:33:00,0.6776,0.67765,0.67755,0.6776,1087299987.0
2007-06-12 05:34:00,0.6776,0.67765,0.67755,0.6776,1669599995.0
2007-06-12 05:35:00,0.6776,0.67765,0.6776,0.67765,167499999.0
2007-06-12 05:36:00,0.67765,0.67765,0.6776,0.67765,210600004.0
2007-06-12 05:37:00,0.67765,0.67765,0.67755,0.67755,221499994.0
2007-06-12 05:38:00,0.6776,0.67765,0.6776,0.67765,267799997.0
2007-06-12 05:39:00,0.6777,0.6777,0.6776,0.6776,76600002.0
2007-06-12 05:40:00,0.6776,0.6776,0.6776,0.6776,22299999.0
2007-06-12 05:41:00,0.6776,0.6776,0.6776,0.6776,69300000.0
2007-06-12 05:42:00,0.6776,0.67765,0.67755,0.6776,151100001.0
2007-06-12 05:43:00,0.6776,0.6776,0.67755,0.6776,723100009.0
2007-06-12 05:44:00,0.67743,0.67753,0.67742,0.67742,967100012.0
2007-06-12 05:45:00,0.6776,0.6776,0.6776,0.6776,66900001.0
2007-06-12 05:46:00,0.6776,0.6776,0.6776,0.6776,62100003.0
2007-06-12 05:47:00,0.6776,0.6776,0.67755,0.67755,501600023.0
2007-06-12 05:48:00,0.67755,0.6776,0.67755,0.6776,162200001.0
2007-06-12 05:49:00,0.6775,0.6775,0.6774,0.6774,477100002.0
2007-06-12 05:50:00,0.6774,0.67745,0.6774,0.67745,385800009.0
2007-06-12 05:51:00,0.6775,0.6775,0.67745,0.6775,125700000.0
2007-06-12 05:52:00,0.6775,0.6776,0.6775,0.6775,549899991.0
2007-06-12 05:53:00,0.6775,0.6775,0.6775,0.6775,33499999.0
2007-06-12 05:54:00,0.6775,0.6775,0.6775,0.6775,42999998.0
2007-06-12 05:55:00,0.6775,0.67755,0.67745,0.67745,285000005.0
2007-06-12 05:56:00,0.6775,0.6775,0.6775,0.6775,79500000.0
2007-06-12 05:57:00,0.6775,0.6775,0.67745,0.6775,45400000.0
2007-06-12 05:58:00,0.6775,0.6775,0.6774,0.6774,555200000.0
2007-06-12 05:59:00,0.6774,0.6775,0.6774,0.6775,231900000.0
2007-06-12 06:00:00,0.6775,0.6775,0.67735,0.6774,362900002.0
2007-06-12 06:01:00,0.67735,0.67735,0.67715,0.6773,1498200003.0
2007-06-12 06:02:00,0.6773,0.6773,0.6772,0.67725,641300001.0
2007-06-12 06:03:00,0.6773,0.6773,0.6773,0.6773,207599999.0
2007-06-12 06:04:00,0.6773,0.6773,0.67725,0.6773,116800000.0
2007-06-12 06:05:00,0.6773,0.6773,0.6773,0.6773,490099995.0
2007-06-12 06:06:00,0.6773,0.6774,0.6773,0.6774,297199995.0
2007-06-12 06:07:00,0.67735,0.6774,0.6773,0.6773,285400006.0
2007-06-12 06:08:00,0.6773,0.6773,0.6773,0.6773,80600000.0
2007-06-12 06:09:00,0.6773,0.6773,0.6773,0.6773,88500000.0
2007-06-12 06:10:00,0.67726,0.6773,0.67716,0.6773,834499998.0
2007-06-12 06:11:00,0.67711,0.6772,0.67702,0.67718,2064299999.0
2007-06-12 06:12:00,0.6773,0.6773,0.6773,0.6773,83800000.0
2007-06-12 06:13:00,0.6773,0.6773,0.67715,0.67715,517899999.0
2007-06-12 06:14:00,0.6773,0.6773,0.6773,0.6773,1700000.0
2007-06-12 06:15:00,0.6773,0.6773,0.6772,0.6772,261199996.0
2007-06-12 06:16:00,0.6773,0.6773,0.6773,0.6773,62400000.0
2007-06-12 06:17:00,0.6773,0.6773,0.6773,0.6773,41600000.0
2007-06-12 06:18:00,0.6773,0.6773,0.6773,0.6773,10400000.0
2007-06-12 06:19:00,0.6773,0.6773,0.6773,0.6773,10400000.0
2007-06-12 06:20:00,0.6773,0.6773,0.67725,0.6773,539500000.0
2007-06-12 06:21:00,0.6773,0.6774,0.6772,0.6772,191800002.0
2007-06-12 06:22:00,0.6772,0.6773,0.6772,0.6773,133300001.0
2007-06-12 06:23:00,0.6773,0.6773,0.6773,0.6773,397600000.0
2007-06-12 06:24:00,0.6773,0.6773,0.6772,0.6772,215499996.0
2007-06-12 06:25:00,0.677,0.6771,0.677,0.6771,60000000.0
2007-06-12 06:26:00,0.6772,0.6772,0.67715,0.67715,329499999.0
2007-06-12 06:27:00,0.67715,0.6772,0.67715,0.6772,185500000.0
2007-06-12 06:28:00,0.6772,0.6772,0.6772,0.6772,33600000.0
2007-06-12 06:29:00,0.6772,0.6772,0.67715,0.67715,179399996.0
2007-06-12 06:30:00,0.67712,0.67724,0.67703,0.6771,774599999.0
2007-06-12 06:31:00,0.67712,0.67712,0.67699,0.6771,1507199984.0
2007-06-12 06:32:00,0.6772,0.6772,0.6772,0.6772,56000000.0
2007-06-12 06:33:00,0.6771,0.67715,0.6771,0.6771,507599990.0
2007-06-12 06:34:00,0.6772,0.6772,0.67715,0.67715,79200000.0
2007-06-12 06:35:00,0.6772,0.6772,0.6771,0.6771,327900003.0
2007-06-12 06:36:00,0.6771,0.67725,0.6771,0.6772,490699997.0
2007-06-12 06:37:00,0.6772,0.6772,0.6772,0.6772,11200000.0
2007-06-12 06:38:00,0.6772,0.6772,0.6772,0.6772,12800000.0
2007-06-12 06:39:00,0.6772,0.6772,0.6772,0.6772,24000000.0
2007-06-12 06:40:00,0.6772,0.6772,0.6772,0.6772,76800000.0
2007-06-12 06:41:00,0.6772,0.6772,0.6772,0.6772,54400000.0
2007-06-12 06:42:00,0.6772,0.6772,0.6772,0.6772,184100001.0
2007-06-12 06:43:00,0.6772,0.6772,0.6772,0.6772,23100000.0
2007-06-12 06:44:00,0.6772,0.6772,0.6772,0.6772,23100000.0
2007-06-12 06:45:00,0.6772,0.6772,0.6772,0.6772,66900001.0
2007-06-12 06:46:00,0.6772,0.6772,0.6772,0.6772,23100000.0
2007-06-12 06:47:00,0.6772,0.6772,0.6772,0.6772,153000004.0
2007-06-12 06:48:00,0.6771,0.6771,0.6771,0.6771,258299994.0
2007-06-12 06:49:00,0.6771,0.67719,0.67704,0.67707,1119300012.0
2007-06-12 06:50:00,0.67694,0.67716,0.67694,0.67702,1023000003.0
2007-06-12 06:51:00,0.6771,0.6772,0.67705,0.6772,324500005.0
2007-06-12 06:52:00,0.6772,0.6772,0.6771,0.6772,482899999.0
2007-06-12 06:53:00,0.6772,0.6772,0.67715,0.67715,247299998.0
2007-06-12 06:54:00,0.6772,0.6772,0.6772,0.6772,560099992.0
2007-06-12 06:55:00,0.6772,0.6772,0.6772,0.6772,51799999.0
2007-06-12 06:56:00,0.6772,0.67725,0.6772,0.6772,129900004.0
2007-06-12 06:57:00,0.6771,0.67718,0.6771,0.67715,752600002.0
2007-06-12 06:58:00,0.67725,0.67725,0.6772,0.6772,114900002.0
2007-06-12 06:59:00,0.6772,0.67725,0.6772,0.6772,157900002.0
2007-06-12 07:00:00,0.6773,0.6773,0.6773,0.6773,6500000.0
2007-06-12 07:01:00,0.6773,0.6773,0.6773,0.6773,2500000.0
2007-06-12 07:02:00,0.6773,0.6773,0.6772,0.6772,167900002.0
2007-06-12 07:03:00,0.6772,0.6772,0.67715,0.67715,179500000.0
2007-06-12 07:04:00,0.67715,0.67726,0.67711,0.67726,497499991.0
2007-06-12 07:05:00,0.6772,0.6772,0.6772,0.6772,116300004.0
2007-06-12 07:06:00,0.6772,0.6773,0.6772,0.6773,161200001.0
2007-06-12 07:07:00,0.6773,0.6773,0.6773,0.6773,10400000.0
2007-06-12 07:08:00,0.6773,0.6773,0.6773,0.6773,67200000.0
2007-06-12 07:09:00,0.6773,0.6773,0.6773,0.6773,30000000.0
2007-06-12 07:10:00,0.6773,0.6773,0.6773,0.6773,33300000.0
2007-06-12 07:11:00,0.6773,0.67735,0.67725,0.6773,902200001.0
2007-06-12 07:12:00,0.67725,0.67735,0.67725,0.6773,386700007.0
2007-06-12 07:13:00,0.6773,0.67735,0.67725,0.67725,738400002.0
2007-06-12 07:14:00,0.6773,0.6774,0.67725,0.67735,544200011.0
2007-06-12 07:15:00,0.6774,0.6774,0.67735,0.67735,62000000.0
2007-06-12 07:16:00,0.67737,0.67787,0.67715,0.67787,737599976.0
2007-06-12 07:17:00,0.6774,0.6774,0.67735,0.67735,122000000.0
2007-06-12 07:18:00,0.67735,0.67736,0.67714,0.67714,851699990.0
2007-06-12 07:19:00,0.6774,0.6774,0.6774,0.6774,20800000.0
2007-06-12 07:20:00,0.6774,0.6774,0.6774,0.6774,10400000.0
2007-06-12 07:21:00,0.6774,0.6774,0.6774,0.6774,97600000.0
2007-06-12 07:22:00,0.6774,0.6774,0.6773,0.6773,268199996.0
2007-06-12 07:23:00,0.67735,0.6774,0.67735,0.6774,52800000.0
2007-06-12 07:24:00,0.6774,0.6774,0.6774,0.6774,56000000.0
2007-06-12 07:25:00,0.6774,0.6774,0.6774,0.6774,26400000.0
2007-06-12 07:26:00,0.67737,0.67746,0.67733,0.67737,709100000.0
2007-06-12 07:27:00,0.6773,0.67736,0.67728,0.67734,896799988.0
2007-06-12 07:28:00,0.6774,0.6774,0.67725,0.67725,82100002.0
2007-06-12 07:30:00,0.6773,0.6773,0.67725,0.6773,331299995.0
2007-06-12 07:31:00,0.6773,0.6774,0.6773,0.67735,95699998.0
2007-06-12 07:32:00,0.6773,0.6774,0.6773,0.6774,70999999.0
2007-06-12 07:33:00,0.6774,0.6774,0.6774,0.6774,31200000.0
2007-06-12 07:34:00,0.6773,0.6773,0.6773,0.6773,150499997.0
2007-06-12 07:35:00,0.6773,0.6774,0.6773,0.6774,91099998.0
2007-06-12 07:36:00,0.6774,0.6774,0.6773,0.6773,126699998.0
2007-06-12 07:37:00,0.67725,0.6773,0.67725,0.6773,57600000.0
2007-06-12 07:38:00,0.6773,0.6773,0.6772,0.67725,206199997.0
2007-06-12 07:39:00,0.67725,0.6773,0.6772,0.67725,262599999.0
2007-06-12 07:40:00,0.6773,0.6773,0.67725,0.67725,49600000.0
2007-06-12 07:41:00,0.67725,0.67725,0.67725,0.67725,3200000.0
2007-06-12 07:42:00,0.67725,0.67725,0.6772,0.6772,48599998.0
2007-06-12 07:43:00,0.67725,0.6773,0.6772,0.67725,246999994.0
2007-06-12 07:44:00,0.67725,0.6773,0.6772,0.6772,148400000.0
2007-06-12 07:45:00,0.6772,0.6773,0.67715,0.6772,788100001.0
2007-06-12 07:46:00,0.67715,0.6772,0.67715,0.6772,316299997.0
2007-06-12 07:47:00,0.6772,0.6773,0.6772,0.6773,744099996.0
2007-06-12 07:48:00,0.6773,0.6773,0.6772,0.6773,480900000.0
2007-06-12 07:49:00,0.6773,0.6773,0.6773,0.6773,84000000.0
2007-06-12 07:50:00,0.6773,0.6773,0.6772,0.6773,292399991.0
2007-06-12 07:51:00,0.6773,0.6773,0.6772,0.6772,569000001.0
2007-06-12 07:52:00,0.6773,0.6773,0.6773,0.6773,113600000.0
2007-06-12 07:53:00,0.6773,0.6773,0.6772,0.6772,418100001.0
2007-06-12 07:54:00,0.6772,0.6772,0.67715,0.67715,192899997.0
2007-06-12 07:55:00,0.67715,0.6772,0.67715,0.6772,370499999.0
2007-06-12 07:56:00,0.6772,0.6772,0.6772,0.6772,816999995.0
2007-06-12 07:57:00,0.6772,0.6772,0.6772,0.6772,611699998.0
2007-06-12 07:58:00,0.6773,0.6773,0.6772,0.6773,719699991.0
2007-06-12 07:59:00,0.6773,0.6773,0.6773,0.6773,245200004.0
2007-06-12 08:00:00,0.6773,0.6773,0.6773,0.6773,89600000.0
2007-06-12 08:01:00,0.6773,0.6773,0.6773,0.6773,44800000.0
2007-06-12 08:02:00,0.6773,0.6773,0.6773,0.6773,60800000.0
2007-06-12 08:03:00,0.6773,0.67735,0.67725,0.67725,712200004.0
2007-06-12 08:04:00,0.67725,0.6773,0.67725,0.6773,344500004.0
2007-06-12 08:05:00,0.6772,0.6772,0.6771,0.6771,2017100026.0
2007-06-12 08:06:00,0.6771,0.6772,0.6771,0.6771,2017100026.0
2007-06-12 08:07:00,0.6771,0.6772,0.6771,0.6772,1745800018.0
2007-06-12 08:08:00,0.6772,0.6772,0.67705,0.6772,1275900007.0
2007-06-12 08:09:00,0.6772,0.6772,0.6771,0.6771,1974000010.0
2007-06-12 08:10:00,0.6771,0.6771,0.67705,0.6771,1022199998.0
2007-06-12 08:11:00,0.6771,0.6771,0.677,0.677,334299998.0
2007-06-12 08:12:00,0.677,0.67705,0.677,0.677,361599996.0
2007-06-12 08:13:00,0.677,0.677,0.67685,0.677,1403500008.0
2007-06-12 08:14:00,0.677,0.677,0.67695,0.67695,691200003.0
2007-06-12 08:15:00,0.67695,0.6771,0.67695,0.677,1939899978.0
2007-06-12 08:16:00,0.677,0.677,0.6768,0.6769,1423299987.0
2007-06-12 08:17:00,0.6768,0.677,0.6768,0.6769,2062500015.0
2007-06-12 08:18:00,0.6769,0.6769,0.6768,0.6769,1571300007.0
2007-06-12 08:19:00,0.677,0.677,0.6769,0.6769,194399998.0
2007-06-12 08:20:00,0.677,0.677,0.6769,0.6769,194399998.0
2007-06-12 08:21:00,0.677,0.677,0.6769,0.6769,194399998.0
2007-06-12 08:22:00,0.677,0.6771,0.677,0.6771,194399998.0
2007-06-12 08:23:00,0.6771,0.6771,0.6769,0.67695,2123599982.0
2007-06-12 08:24:00,0.67695,0.6771,0.67685,0.6769,1105699998.0
2007-06-12 08:25:00,0.6769,0.677,0.6769,0.67695,673799996.0
2007-06-12 08:26:00,0.677,0.677,0.6768,0.6768,1835800002.0
2007-06-12 08:27:00,0.6767,0.6768,0.6767,0.6767,1835800002.0
2007-06-12 08:28:00,0.6767,0.6768,0.6767,0.6767,1835800002.0
2007-06-12 08:29:00,0.6766,0.6768,0.6766,0.6767,944499998.0
2007-06-12 08:30:00,0.6768,0.6769,0.67675,0.6769,944499998.0
2007-06-12 08:31:00,0.6769,0.6769,0.6768,0.6769,1052200017.0
2007-06-12 08:32:00,0.6768,0.6769,0.6766,0.6767,1280599995.0
2007-06-12 08:33:00,0.6768,0.6768,0.6767,0.6767,1280599995.0
2007-06-12 08:34:00,0.6766,0.6768,0.6766,0.6768,1280599995.0
2007-06-12 08:35:00,0.6767,0.6767,0.6767,0.6767,1280599995.0
2007-06-12 08:36:00,0.6767,0.67675,0.67665,0.6767,1280599995.0
2007-06-12 08:37:00,0.6767,0.6768,0.67655,0.6766,1851200003.0
2007-06-12 08:38:00,0.67655,0.6767,0.67655,0.6767,1197200003.0
2007-06-12 08:39:00,0.6767,0.6767,0.6766,0.6766,986500005.0
2007-06-12 08:40:00,0.6765,0.6767,0.6765,0.6766,986500005.0
2007-06-12 08:41:00,0.6767,0.6767,0.67665,0.6767,986500005.0
2007-06-12 08:42:00,0.6766,0.6767,0.6765,0.6765,584400014.0
2007-06-12 08:44:00,0.6766,0.6766,0.6765,0.6765,584400014.0
2007-06-12 08:45:00,0.6765,0.6765,0.67645,0.6765,584400014.0
2007-06-12 08:46:00,0.6765,0.6765,0.67635,0.6764,1863300000.0
2007-06-12 08:47:00,0.6764,0.6765,0.6764,0.6764,1136299992.0
2007-06-12 08:48:00,0.6763,0.6764,0.6763,0.6763,1136299992.0
2007-06-12 08:49:00,0.6763,0.6764,0.6763,0.6764,1136299992.0
2007-06-12 08:51:00,0.6765,0.6765,0.6764,0.6765,476900010.0
2007-06-12 08:52:00,0.6765,0.6765,0.67645,0.6765,476900010.0
2007-06-12 08:53:00,0.6765,0.6765,0.67635,0.67635,1975999992.0
2007-06-12 08:54:00,0.6764,0.6764,0.67635,0.67635,1333199993.0
2007-06-12 08:55:00,0.67635,0.6765,0.67635,0.6765,1507900000.0
2007-06-12 08:56:00,0.6765,0.6765,0.6764,0.6765,2045700000.0
2007-06-12 08:57:00,0.6766,0.6766,0.6765,0.6766,1283199998.0
2007-06-12 08:58:00,0.6765,0.6765,0.6764,0.6765,1283199998.0
2007-06-12 08:59:00,0.6766,0.6766,0.6765,0.6766,1283199998.0
2007-06-12 09:00:00,0.6766,0.6766,0.6764,0.6764,1973799998.0
2007-06-12 09:01:00,0.6765,0.6765,0.6764,0.6764,1789000007.0
2007-06-12 09:02:00,0.6765,0.6765,0.6764,0.6765,1789000007.0
2007-06-12 09:03:00,0.6764,0.6765,0.6764,0.6765,1789000007.0
2007-06-12 09:04:00,0.6764,0.6766,0.6764,0.6765,1789000007.0
2007-06-12 09:05:00,0.6766,0.6766,0.6765,0.6766,1789000007.0
2007-06-12 09:06:00,0.6766,0.6766,0.6765,0.67655,962399997.0
2007-06-12 09:07:00,0.67655,0.67655,0.67645,0.67655,1257499981.0
2007-06-12 09:08:00,0.67655,0.6766,0.6765,0.67655,893100014.0
2007-06-12 09:09:00,0.67655,0.67655,0.6765,0.6765,1570800014.0
2007-06-12 09:10:00,0.6764,0.6765,0.6764,0.6765,470800000.0
2007-06-12 09:11:00,0.6765,0.6765,0.67645,0.67645,470800000.0
2007-06-12 09:12:00,0.6765,0.6765,0.67645,0.6765,1050500001.0
2007-06-12 09:13:00,0.6765,0.6766,0.6765,0.6765,1891600001.0
2007-06-12 09:14:00,0.6765,0.67665,0.6765,0.67665,1944799985.0
2007-06-12 09:15:00,0.67665,0.6767,0.67665,0.6767,491200012.0
2007-06-12 09:16:00,0.6767,0.6767,0.6767,0.6767,835900004.0
2007-06-12 09:17:00,0.6767,0.6767,0.6767,0.6767,443100000.0
2007-06-12 09:18:00,0.6766,0.6766,0.6765,0.6766,1575799983.0
2007-06-12 09:19:00,0.6766,0.6766,0.67655,0.67655,1575799983.0
2007-06-12 09:20:00,0.6766,0.6766,0.6764,0.6765,1165700002.0
2007-06-12 09:21:00,0.6765,0.6765,0.67645,0.67645,1165700002.0
2007-06-12 09:22:00,0.6764,0.6765,0.6764,0.6765,2031999994.0
2007-06-12 09:23:00,0.6765,0.6765,0.6764,0.6765,319600000.0
2007-06-12 09:24:00,0.6765,0.6765,0.67645,0.67645,65800000.0
2007-06-12 09:25:00,0.67645,0.67645,0.67645,0.67645,86400000.0
2007-06-12 09:26:00,0.67645,0.67645,0.6764,0.67645,123800001.0
2007-06-12 09:27:00,0.6764,0.67645,0.6764,0.67645,711600011.0
2007-06-12 09:28:00,0.6765,0.6765,0.67645,0.67645,175400000.0
2007-06-12 09:29:00,0.67645,0.6765,0.67645,0.67645,450100002.0
2007-06-12 09:30:00,0.6765,0.6765,0.67635,0.6764,1342700004.0
2007-06-12 09:31:00,0.6763,0.6764,0.6763,0.6764,1813199995.0
2007-06-12 09:32:00,0.6763,0.6764,0.6763,0.6764,1813199995.0
2007-06-12 09:33:00,0.6764,0.6765,0.67635,0.67635,1813199995.0
2007-06-12 09:34:00,0.6763,0.6764,0.6763,0.6764,1510800002.0
2007-06-12 09:35:00,0.6764,0.67645,0.6764,0.6764,1510800002.0
2007-06-12 09:36:00,0.6765,0.6765,0.6764,0.6764,1086100006.0
2007-06-12 09:37:00,0.6765,0.6765,0.67635,0.6764,1086100006.0
2007-06-12 09:38:00,0.6764,0.6764,0.6764,0.6764,1523500003.0
2007-06-12 09:39:00,0.6764,0.6764,0.67635,0.6764,358200000.0
2007-06-12 09:41:00,0.6764,0.6765,0.6764,0.6765,344300003.0
2007-06-12 09:42:00,0.6765,0.6766,0.67645,0.6765,1956499983.0
2007-06-12 09:43:00,0.6765,0.6765,0.6764,0.6765,1573800017.0
2007-06-12 09:44:00,0.6764,0.6765,0.6764,0.6765,1573800017.0
2007-06-12 09:45:00,0.67645,0.6765,0.67645,0.67645,1573800017.0
2007-06-12 09:46:00,0.67645,0.6765,0.6764,0.67645,322800000.0
2007-06-12 09:48:00,0.6763,0.6763,0.6763,0.6763,957200006.0
2007-06-12 09:49:00,0.6764,0.6764,0.6763,0.6763,957200006.0
2007-06-12 09:50:00,0.6764,0.6765,0.6764,0.6765,957200006.0
2007-06-12 09:52:00,0.6764,0.6765,0.6764,0.6765,957200006.0
2007-06-12 09:53:00,0.6764,0.6764,0.6763,0.6764,957200006.0
2007-06-12 09:54:00,0.6763,0.6764,0.6763,0.6764,957200006.0
2007-06-12 09:55:00,0.6765,0.6765,0.6764,0.6765,957200006.0
2007-06-12 09:56:00,0.6764,0.6765,0.6764,0.6765,957200006.0
2007-06-12 09:57:00,0.6765,0.6765,0.67645,0.6765,957200006.0
2007-06-12 09:58:00,0.6765,0.6765,0.6764,0.6764,1325499975.0
2007-06-12 09:59:00,0.6763,0.6764,0.6763,0.6764,1325499975.0
2007-06-12 10:00:00,0.6764,0.6765,0.6764,0.6764,1325499975.0
2007-06-12 10:01:00,0.6763,0.6765,0.6763,0.6765,1452100007.0
2007-06-12 10:02:00,0.6765,0.6765,0.67635,0.67635,1452100007.0
2007-06-12 10:03:00,0.6764,0.6764,0.67635,0.6764,1876499999.0
2007-06-12 10:04:00,0.6764,0.6764,0.6764,0.6764,1274900000.0
2007-06-12 10:06:00,0.67645,0.6765,0.6764,0.67645,1405299999.0
2007-06-12 10:07:00,0.67645,0.6765,0.6764,0.67645,247200000.0
2007-06-12 10:08:00,0.67645,0.6765,0.6764,0.6764,1750900006.0
2007-06-12 10:09:00,0.6764,0.6765,0.67635,0.6764,1235700002.0
2007-06-12 10:10:00,0.6763,0.6764,0.6763,0.6763,698999999.0
2007-06-12 10:11:00,0.6762,0.6763,0.6762,0.6763,698999999.0
2007-06-12 10:12:00,0.6763,0.6763,0.67625,0.6763,698999999.0
2007-06-12 10:13:00,0.6763,0.6763,0.67625,0.6763,1909800010.0
2007-06-12 10:14:00,0.6763,0.6763,0.67625,0.67625,1877299991.0
2007-06-12 10:15:00,0.6764,0.6764,0.6763,0.6763,1148100001.0
2007-06-12 10:16:00,0.6764,0.6764,0.6763,0.6763,1148100001.0
2007-06-12 10:17:00,0.6762,0.6763,0.6762,0.6763,1148100001.0
2007-06-12 10:19:00,0.6762,0.6762,0.6762,0.6762,1148100001.0
2007-06-12 10:20:00,0.6763,0.67635,0.6762,0.6763,1148100001.0
2007-06-12 10:21:00,0.6764,0.6764,0.6763,0.6763,1964000002.0
2007-06-12 10:22:00,0.6764,0.6764,0.6764,0.6764,1964000002.0
2007-06-12 10:23:00,0.6764,0.67655,0.6764,0.67655,1964000002.0
2007-06-12 10:24:00,0.6765,0.6765,0.6764,0.6765,1577099990.0
2007-06-12 10:25:00,0.6765,0.6765,0.6764,0.6765,1577099990.0
2007-06-12 10:26:00,0.6764,0.6765,0.6764,0.6764,2046599999.0
2007-06-12 10:27:00,0.6765,0.6765,0.6764,0.6764,2046599999.0
2007-06-12 10:28:00,0.6763,0.6764,0.6763,0.6763,2046599999.0
2007-06-12 10:29:00,0.6764,0.6764,0.676,0.676,2046599999.0
2007-06-12 10:30:00,0.6761,0.6771,0.676,0.6766,2093899999.0
2007-06-12 10:31:00,0.6766,0.6768,0.6766,0.6768,1457699999.0
2007-06-12 10:32:00,0.6768,0.6769,0.6767,0.6769,1457699999.0
2007-06-12 10:33:00,0.6769,0.6769,0.6768,0.6768,1784100001.0
2007-06-12 10:34:00,0.6769,0.6771,0.6768,0.6771,1784100001.0
2007-06-12 10:35:00,0.6772,0.6772,0.677,0.6771,1784100001.0
2007-06-12 10:36:00,0.67705,0.6771,0.67695,0.677,1784100001.0
2007-06-12 10:37:00,0.67705,0.6771,0.67695,0.67705,1073499992.0
2007-06-12 10:38:00,0.67705,0.6771,0.677,0.6771,1253799999.0
2007-06-12 10:39:00,0.6772,0.6773,0.6771,0.6772,1420200008.0
2007-06-12 10:40:00,0.6772,0.6773,0.6771,0.6771,1420200008.0
2007-06-12 10:41:00,0.67715,0.6772,0.6771,0.67715,1405999996.0
2007-06-12 10:42:00,0.67715,0.6772,0.6771,0.6772,360700002.0
2007-06-12 10:43:00,0.6773,0.6773,0.6773,0.6773,1783900009.0
2007-06-12 10:44:00,0.6774,0.6774,0.6772,0.6773,1783900009.0
2007-06-12 10:45:00,0.6772,0.6773,0.6772,0.6773,1783900009.0
2007-06-12 10:46:00,0.6772,0.6772,0.6771,0.6772,1783900009.0
2007-06-12 10:47:00,0.6772,0.6772,0.67705,0.67715,1783900009.0
2007-06-12 10:49:00,0.6771,0.6772,0.6771,0.67715,693799998.0
2007-06-12 10:50:00,0.6772,0.6773,0.67715,0.67725,1176400006.0
2007-06-12 10:51:00,0.67725,0.6773,0.6772,0.6773,382899996.0
2007-06-12 10:52:00,0.6773,0.6773,0.6772,0.6772,1518600014.0
2007-06-12 10:53:00,0.6773,0.6773,0.6771,0.6771,1518600014.0
2007-06-12 10:54:00,0.6771,0.67715,0.677,0.67705,1518600014.0
2007-06-12 10:55:00,0.67705,0.6771,0.677,0.6771,936199994.0
2007-06-12 10:56:00,0.6771,0.6771,0.67695,0.6771,1090099998.0
2007-06-12 10:57:00,0.6769,0.6769,0.6767,0.6768,1340399986.0
2007-06-12 10:58:00,0.6767,0.6768,0.6767,0.6768,1340399986.0
2007-06-12 10:59:00,0.6768,0.6768,0.6767,0.6767,1340399986.0
2007-06-12 11:00:00,0.6766,0.6767,0.6766,0.6767,1032399989.0
2007-06-12 11:01:00,0.6766,0.6767,0.6766,0.6767,1032399989.0
2007-06-12 11:02:00,0.6768,0.67685,0.67665,0.6768,1032399989.0
2007-06-12 11:03:00,0.6768,0.6769,0.67675,0.6769,1620499991.0
2007-06-12 11:04:00,0.6769,0.6769,0.6767,0.6767,1250900002.0
2007-06-12 11:05:00,0.6767,0.67675,0.67665,0.67665,1866600005.0
2007-06-12 11:06:00,0.67665,0.67675,0.67665,0.67675,749799987.0
2007-06-12 11:07:00,0.67675,0.6768,0.67675,0.6768,59200000.0
2007-06-12 11:08:00,0.6768,0.6768,0.67665,0.6767,713600013.0
2007-06-12 11:09:00,0.6767,0.6768,0.6767,0.67675,667899999.0
2007-06-12 11:10:00,0.67675,0.6768,0.67665,0.67665,788899996.0
2007-06-12 11:11:00,0.6765,0.6766,0.6765,0.6765,1545300000.0
2007-06-12 11:12:00,0.6766,0.6767,0.6766,0.6767,1545300000.0
2007-06-12 11:13:00,0.6767,0.6768,0.67665,0.67675,1351599992.0
2007-06-12 11:14:00,0.67675,0.6768,0.67675,0.6768,539799999.0
2007-06-12 11:15:00,0.67675,0.6768,0.67665,0.67665,2138800000.0
2007-06-12 11:16:00,0.6768,0.6768,0.6766,0.6766,1976600001.0
2007-06-12 11:17:00,0.6765,0.6766,0.6765,0.6766,1976600001.0
2007-06-12 11:18:00,0.6765,0.6766,0.6765,0.6766,1976600001.0
2007-06-12 11:19:00,0.6765,0.6766,0.6765,0.6766,1976600001.0
2007-06-12 11:20:00,0.6766,0.6766,0.67655,0.6766,1976600001.0
2007-06-12 11:21:00,0.6765,0.6765,0.6764,0.6765,1353399993.0
2007-06-12 11:22:00,0.6766,0.6766,0.6766,0.6766,1353399993.0
2007-06-12 11:23:00,0.6766,0.6767,0.6766,0.6767,1353399993.0
2007-06-12 11:24:00,0.6767,0.6767,0.6767,0.6767,808800001.0
2007-06-12 11:25:00,0.6767,0.6767,0.67665,0.6767,1285500012.0
2007-06-12 11:26:00,0.6767,0.6767,0.6767,0.6767,1079200001.0
2007-06-12 11:27:00,0.6767,0.6768,0.6767,0.6768,1262899992.0
2007-06-12 11:28:00,0.67675,0.67675,0.6767,0.6767,963800001.0
2007-06-12 11:29:00,0.67675,0.6768,0.6767,0.67675,443400000.0
2007-06-12 11:31:00,0.6767,0.6767,0.6767,0.6767,1050599990.0
2007-06-12 11:32:00,0.6767,0.6767,0.6767,0.6767,113199996.0
2007-06-12 11:33:00,0.6767,0.6767,0.67665,0.67665,883399987.0
2007-06-12 11:34:00,0.6766,0.6767,0.6766,0.6767,1942399997.0
2007-06-12 11:35:00,0.6766,0.6767,0.6766,0.6767,1942399997.0
2007-06-12 11:36:00,0.6767,0.67675,0.6767,0.67675,1942399997.0
2007-06-12 11:37:00,0.67675,0.67675,0.67675,0.67675,69600000.0
2007-06-12 11:39:00,0.67675,0.6768,0.67675,0.67675,1679899989.0
2007-06-12 11:40:00,0.6768,0.6768,0.6767,0.6767,1446099974.0
2007-06-12 11:41:00,0.6768,0.6768,0.6767,0.6767,2400000.0
2007-06-12 11:43:00,0.67675,0.67675,0.67675,0.67675,2400000.0
2007-06-12 11:44:00,0.6767,0.6768,0.6767,0.6768,848800000.0
2007-06-12 11:45:00,0.6768,0.6768,0.67675,0.6768,74400000.0
2007-06-12 11:46:00,0.6768,0.6768,0.6768,0.6768,177600000.0
2007-06-12 11:47:00,0.6768,0.6768,0.6768,0.6768,74800000.0
2007-06-12 11:48:00,0.67675,0.6768,0.6767,0.67675,180599997.0
2007-06-12 11:49:00,0.67675,0.67675,0.6767,0.67675,332399994.0
2007-06-12 11:50:00,0.67675,0.6768,0.6767,0.6768,390200000.0
2007-06-12 11:51:00,0.6768,0.6768,0.6767,0.6768,712899996.0
2007-06-12 11:52:00,0.6768,0.6768,0.6767,0.67675,486300004.0
2007-06-12 11:53:00,0.67675,0.6768,0.67675,0.67675,400500000.0
2007-06-12 11:54:00,0.6768,0.6768,0.67675,0.67675,83200000.0
2007-06-12 11:55:00,0.67675,0.6768,0.67675,0.67675,413899995.0
2007-06-12 11:56:00,0.67675,0.6768,0.67675,0.6768,1197800009.0
2007-06-12 11:57:00,0.67675,0.67685,0.67675,0.6768,1644300000.0
2007-06-12 11:58:00,0.6767,0.6768,0.6767,0.6767,96000000.0
2007-06-12 11:59:00,0.67675,0.6768,0.67675,0.6768,96000000.0
2007-06-12 12:00:00,0.6768,0.6768,0.67665,0.67675,1495699988.0
2007-06-12 12:01:00,0.67675,0.67675,0.6767,0.6767,1596000004.0
2007-06-12 12:02:00,0.6767,0.6767,0.67655,0.67655,892200003.0
2007-06-12 12:03:00,0.6766,0.67665,0.67655,0.67655,1998099986.0
2007-06-12 12:04:00,0.67655,0.6766,0.67655,0.6766,1612599972.0
2007-06-12 12:05:00,0.6765,0.6766,0.6765,0.6766,2146500002.0
2007-06-12 12:06:00,0.6766,0.67665,0.67655,0.67655,2146500002.0
2007-06-12 12:07:00,0.6766,0.6766,0.6765,0.6765,1342000001.0
2007-06-12 12:08:00,0.6766,0.6766,0.67645,0.6765,1342000001.0
2007-06-12 12:09:00,0.6764,0.6764,0.6763,0.6764,1577099988.0
2007-06-12 12:10:00,0.6763,0.6763,0.6762,0.6762,1577099988.0
2007-06-12 12:11:00,0.6763,0.6763,0.6762,0.6763,1577099988.0
2007-06-12 12:12:00,0.6764,0.6764,0.6763,0.6764,1577099988.0
2007-06-12 12:13:00,0.6764,0.6764,0.6764,0.6764,1577099988.0
2007-06-12 12:14:00,0.6762,0.6763,0.6762,0.6763,1488399996.0
2007-06-12 12:15:00,0.6762,0.6763,0.6762,0.6762,1488399996.0
2007-06-12 12:16:00,0.67625,0.6763,0.67625,0.6763,1488399996.0
2007-06-12 12:17:00,0.6763,0.6763,0.6762,0.6762,1531099995.0
2007-06-12 12:18:00,0.6761,0.6762,0.6761,0.6761,1531099995.0
2007-06-12 12:19:00,0.676,0.6761,0.676,0.676,1531099995.0
2007-06-12 12:20:00,0.6759,0.676,0.6758,0.676,1531099995.0
2007-06-12 12:21:00,0.6759,0.6759,0.6756,0.6757,1531099995.0
2007-06-12 12:22:00,0.6758,0.6758,0.6756,0.6757,1531099995.0
2007-06-12 12:23:00,0.6758,0.6758,0.6757,0.6757,1531099995.0
2007-06-12 12:24:00,0.6758,0.67585,0.6758,0.67585,1531099995.0
2007-06-12 12:25:00,0.6759,0.6759,0.6758,0.6759,2098499979.0
2007-06-12 12:26:00,0.6759,0.676,0.67585,0.6759,2098499979.0
2007-06-12 12:27:00,0.67595,0.676,0.6759,0.67595,1121000002.0
2007-06-12 12:28:00,0.6759,0.676,0.67585,0.676,1708799998.0
2007-06-12 12:29:00,0.676,0.676,0.67585,0.6759,1926800040.0
2007-06-12 12:30:00,0.6759,0.676,0.6759,0.676,620599996.0
2007-06-12 12:31:00,0.676,0.676,0.676,0.676,1405699999.0
2007-06-12 12:32:00,0.676,0.676,0.67595,0.67595,1302099995.0
2007-06-12 12:33:00,0.676,0.676,0.6759,0.6759,1282899968.0
2007-06-12 12:34:00,0.676,0.67605,0.67595,0.67595,1282899968.0
2007-06-12 12:35:00,0.676,0.676,0.6759,0.67595,1665399992.0
2007-06-12 12:36:00,0.676,0.676,0.6759,0.6759,1739600001.0
2007-06-12 12:37:00,0.676,0.676,0.6759,0.676,1739600001.0
2007-06-12 12:38:00,0.6759,0.676,0.6759,0.676,1739600001.0
2007-06-12 12:39:00,0.6759,0.6761,0.6759,0.6759,1739600001.0
2007-06-12 12:40:00,0.67605,0.6761,0.676,0.6761,1739600001.0
2007-06-12 12:41:00,0.6761,0.6761,0.676,0.6761,772200002.0
2007-06-12 12:42:00,0.676,0.6761,0.676,0.676,772200002.0
2007-06-12 12:43:00,0.67605,0.6761,0.676,0.67605,772200002.0
2007-06-12 12:44:00,0.6761,0.6761,0.6761,0.6761,1890199998.0
2007-06-12 12:45:00,0.6761,0.67615,0.67605,0.6761,1890199998.0
2007-06-12 12:48:00,0.6762,0.6762,0.67615,0.67615,2127599969.0
2007-06-12 12:49:00,0.67615,0.6762,0.6761,0.6762,1285400006.0
2007-06-12 12:50:00,0.6762,0.6762,0.6762,0.6762,1174899996.0
2007-06-12 12:52:00,0.6762,0.6762,0.67615,0.6762,1174899996.0
2007-06-12 12:53:00,0.6762,0.6762,0.6762,0.6762,56800000.0
2007-06-12 12:54:00,0.6762,0.6762,0.6762,0.6762,173999998.0
2007-06-12 12:55:00,0.6762,0.6762,0.6762,0.6762,2138399965.0
2007-06-12 12:56:00,0.6762,0.6762,0.6761,0.6761,1626199996.0
2007-06-12 12:57:00,0.6762,0.6762,0.676,0.6761,657900000.0
2007-06-12 12:58:00,0.676,0.6761,0.676,0.6761,657900000.0
2007-06-12 12:59:00,0.6762,0.6762,0.6761,0.6762,657900000.0
2007-06-12 13:00:00,0.676,0.6761,0.676,0.676,1529000000.0
2007-06-12 13:01:00,0.6759,0.676,0.6759,0.676,1529000000.0
2007-06-12 13:02:00,0.676,0.6761,0.676,0.6761,1529000000.0
2007-06-12 13:03:00,0.6761,0.6761,0.67605,0.6761,386699991.0
2007-06-12 13:05:00,0.6759,0.676,0.6759,0.676,1489900012.0
2007-06-12 13:06:00,0.6761,0.6761,0.67595,0.67605,1489900012.0
2007-06-12 13:07:00,0.6761,0.6761,0.6761,0.6761,185599997.0
2007-06-12 13:09:00,0.6761,0.6761,0.6759,0.676,1529599974.0
2007-06-12 13:10:00,0.67595,0.676,0.6759,0.6759,1529599974.0
2007-06-12 13:12:00,0.6759,0.676,0.6759,0.676,1925599994.0
2007-06-12 13:13:00,0.676,0.676,0.676,0.676,1578000001.0
2007-06-12 13:14:00,0.67595,0.6761,0.67595,0.67605,1578000001.0
2007-06-12 13:15:00,0.676,0.6761,0.676,0.67605,2111399981.0
2007-06-12 13:16:00,0.6761,0.6761,0.67605,0.67605,1415300000.0
2007-06-12 13:17:00,0.6761,0.6762,0.6761,0.6762,1799899997.0
2007-06-12 13:18:00,0.6761,0.6762,0.6761,0.6761,1799899997.0
2007-06-12 13:19:00,0.676,0.6761,0.676,0.676,1799899997.0
2007-06-12 13:20:00,0.67605,0.6761,0.676,0.676,1799899997.0
2007-06-12 13:21:00,0.6761,0.6761,0.676,0.676,1129900003.0
2007-06-12 13:22:00,0.6761,0.67615,0.67605,0.6761,1129900003.0
2007-06-12 13:23:00,0.6762,0.6762,0.6761,0.6761,1201399988.0
2007-06-12 13:24:00,0.6762,0.6762,0.67615,0.6762,1201399988.0
2007-06-12 13:25:00,0.6761,0.6762,0.6761,0.6762,993799986.0
2007-06-12 13:26:00,0.6761,0.6762,0.6761,0.6762,993799986.0
2007-06-12 13:27:00,0.67615,0.67625,0.67615,0.67615,993799986.0
2007-06-12 13:28:00,0.6762,0.6762,0.6761,0.6761,2038299982.0
2007-06-12 13:29:00,0.6761,0.6761,0.67605,0.6761,2101799991.0
2007-06-12 13:30:00,0.6761,0.6762,0.676,0.6761,2071299974.0
2007-06-12 13:31:00,0.6762,0.6763,0.6762,0.67625,2071299974.0
2007-06-12 13:33:00,0.67625,0.6763,0.67625,0.67625,190400000.0
2007-06-12 13:34:00,0.67625,0.6763,0.67625,0.67625,75200000.0
2007-06-12 13:35:00,0.67625,0.6763,0.6762,0.6762,278199999.0
2007-06-12 13:36:00,0.6762,0.67625,0.6762,0.67625,584500006.0
2007-06-12 13:37:00,0.6762,0.67625,0.67615,0.67615,862800000.0
2007-06-12 13:38:00,0.6762,0.6762,0.6761,0.6762,1977299969.0
2007-06-12 13:39:00,0.6762,0.6762,0.67615,0.67615,270400000.0
2007-06-12 13:40:00,0.67615,0.6762,0.6761,0.67615,820299996.0
2007-06-12 13:41:00,0.676,0.6761,0.676,0.676,1363899989.0
2007-06-12 13:42:00,0.67605,0.6761,0.676,0.676,1363899989.0
2007-06-12 13:43:00,0.6759,0.676,0.6758,0.6759,1917299994.0
2007-06-12 13:44:00,0.67585,0.676,0.67585,0.676,1917299994.0
2007-06-12 13:45:00,0.676,0.676,0.67585,0.676,990899997.0
2007-06-12 13:46:00,0.676,0.6761,0.676,0.6761,1805700007.0
2007-06-12 13:47:00,0.6761,0.6761,0.67605,0.67605,882599995.0
2007-06-12 13:48:00,0.67595,0.6761,0.67595,0.6761,421899992.0
2007-06-12 13:49:00,0.6761,0.6761,0.676,0.6761,950200001.0
2007-06-12 13:50:00,0.676,0.6761,0.676,0.6761,950200001.0
2007-06-12 13:52:00,0.676,0.6761,0.676,0.676,950200001.0
2007-06-12 13:53:00,0.6761,0.6761,0.67595,0.67605,950200001.0
2007-06-12 13:54:00,0.676,0.6761,0.676,0.67605,846700006.0
2007-06-12 13:55:00,0.6761,0.6761,0.67595,0.67605,1826600037.0
2007-06-12 13:56:00,0.67605,0.6761,0.67605,0.6761,54400000.0
2007-06-12 13:57:00,0.6761,0.6761,0.6761,0.6761,284799998.0
2007-06-12 13:58:00,0.6761,0.6762,0.676,0.6762,963099983.0
2007-06-12 14:00:00,0.67615,0.6762,0.67615,0.67615,963099983.0
2007-06-12 14:01:00,0.6762,0.6763,0.6762,0.6763,1291699997.0
2007-06-12 14:02:00,0.6763,0.6763,0.6763,0.6763,1202599997.0
2007-06-12 14:03:00,0.6763,0.6763,0.67625,0.67625,603199996.0
2007-06-12 14:04:00,0.67625,0.67635,0.67625,0.6763,1728700004.0
2007-06-12 14:05:00,0.6763,0.6763,0.6762,0.6763,824899996.0
2007-06-12 14:06:00,0.6763,0.6763,0.6762,0.6762,534399996.0
2007-06-12 14:07:00,0.6762,0.6763,0.67615,0.6762,1695199989.0
2007-06-12 14:08:00,0.6761,0.6762,0.6761,0.6761,1783200028.0
2007-06-12 14:09:00,0.6762,0.6762,0.6761,0.6761,1783200028.0
2007-06-12 14:12:00,0.6762,0.6762,0.676,0.676,1783200028.0
2007-06-12 14:14:00,0.6761,0.6761,0.6759,0.6759,1783200028.0
2007-06-12 14:15:00,0.676,0.676,0.67595,0.67595,1783200028.0
2007-06-12 14:16:00,0.6759,0.676,0.6759,0.676,967399999.0
2007-06-12 14:17:00,0.676,0.676,0.67585,0.6759,967399999.0
2007-06-12 14:18:00,0.6758,0.6759,0.6758,0.6759,1584099997.0
2007-06-12 14:19:00,0.6759,0.6759,0.67585,0.6759,1584099997.0
2007-06-12 14:20:00,0.6758,0.6758,0.6758,0.6758,750099999.0
2007-06-12 14:21:00,0.67585,0.6759,0.67575,0.67585,750099999.0
2007-06-12 14:22:00,0.6757,0.6758,0.6757,0.6757,285500000.0
2007-06-12 14:23:00,0.6756,0.6757,0.6756,0.6756,285500000.0
2007-06-12 14:24:00,0.6757,0.6757,0.6756,0.6757,285500000.0
2007-06-12 14:25:00,0.67575,0.6758,0.67575,0.6758,285500000.0
2007-06-12 14:28:00,0.6758,0.6758,0.6758,0.6758,211200000.0
2007-06-12 14:29:00,0.6758,0.6758,0.6757,0.6758,536799998.0
2007-06-12 14:30:00,0.6758,0.6758,0.6758,0.6758,1787399983.0
2007-06-12 14:31:00,0.6758,0.6758,0.6757,0.6758,1367300007.0
2007-06-12 14:32:00,0.6757,0.6758,0.6757,0.6758,1367300007.0
2007-06-12 14:33:00,0.6757,0.6758,0.6757,0.6757,1367300007.0
2007-06-12 14:34:00,0.6758,0.6758,0.6757,0.6757,1367300007.0
2007-06-12 14:36:00,0.67575,0.6758,0.6757,0.6757,1367300007.0
2007-06-12 14:37:00,0.6756,0.6757,0.6756,0.6757,940499981.0
2007-06-12 14:39:00,0.6758,0.6758,0.6758,0.6758,940499981.0
2007-06-12 14:40:00,0.6758,0.6759,0.67575,0.6758,1881700007.0
2007-06-12 14:41:00,0.6758,0.6759,0.6758,0.6759,1782900017.0
2007-06-12 14:42:00,0.6758,0.6759,0.6758,0.6759,468900000.0
2007-06-12 14:43:00,0.6759,0.6759,0.67585,0.6759,468900000.0
2007-06-12 14:44:00,0.6759,0.6759,0.6758,0.67585,422199997.0
2007-06-12 14:45:00,0.6757,0.6758,0.6757,0.6758,1042200001.0
2007-06-12 14:46:00,0.6757,0.6757,0.6757,0.6757,1042200001.0
2007-06-12 14:47:00,0.6758,0.6758,0.6757,0.6757,1042200001.0
2007-06-12 14:48:00,0.6758,0.6758,0.67575,0.67575,1042200001.0
2007-06-12 14:49:00,0.6758,0.6758,0.67565,0.6757,1868100001.0
2007-06-12 14:50:00,0.67565,0.6757,0.67565,0.6757,1715699978.0
2007-06-12 14:51:00,0.6757,0.6757,0.6756,0.6757,1576499997.0
2007-06-12 14:52:00,0.6756,0.6756,0.6756,0.6756,1576499997.0
2007-06-12 14:53:00,0.6757,0.6757,0.6756,0.6756,1576499997.0
2007-06-12 14:54:00,0.6757,0.6757,0.6757,0.6757,1576499997.0
2007-06-12 14:55:00,0.6756,0.6757,0.6756,0.6757,1576499997.0
2007-06-12 14:56:00,0.67565,0.6757,0.67565,0.6757,1576499997.0
2007-06-12 14:57:00,0.6756,0.6757,0.6756,0.6757,1871299990.0
2007-06-12 14:58:00,0.6756,0.6757,0.6756,0.6757,1871299990.0
2007-06-12 14:59:00,0.6757,0.67575,0.67565,0.6757,1871299990.0
2007-06-12 15:00:00,0.6758,0.6758,0.6757,0.6758,1935500003.0
2007-06-12 15:01:00,0.6758,0.6759,0.6758,0.67585,1935500003.0
2007-06-12 15:02:00,0.67585,0.6759,0.6758,0.6758,1914099990.0
2007-06-12 15:03:00,0.6757,0.6758,0.6757,0.6757,1590799996.0
2007-06-12 15:04:00,0.6756,0.6756,0.6756,0.6756,1590799996.0
2007-06-12 15:05:00,0.6755,0.6755,0.6755,0.6755,1590799996.0
2007-06-12 15:06:00,0.6756,0.6756,0.6755,0.6755,1590799996.0
2007-06-12 15:07:00,0.6756,0.6756,0.6755,0.6755,1590799996.0
2007-06-12 15:08:00,0.6755,0.6756,0.6755,0.6756,1590799996.0
2007-06-12 15:09:00,0.6756,0.6756,0.6755,0.6756,1396699994.0
2007-06-12 15:10:00,0.6756,0.6756,0.6755,0.6756,1399799981.0
2007-06-12 15:11:00,0.67565,0.67565,0.67555,0.6756,1399799981.0
2007-06-12 15:12:00,0.67555,0.6757,0.67555,0.6756,1732099997.0
2007-06-12 15:13:00,0.67565,0.6757,0.67565,0.67565,265399996.0
2007-06-12 15:14:00,0.67565,0.6757,0.6756,0.67565,812300008.0
2007-06-12 15:15:00,0.67565,0.6757,0.6756,0.6757,932550003.0
2007-06-12 15:16:00,0.6757,0.6757,0.67565,0.67565,117600000.0
2007-06-12 15:17:00,0.67565,0.6757,0.67565,0.6757,230299996.0
2007-06-12 15:18:00,0.67565,0.67565,0.67555,0.67565,1058199996.0
2007-06-12 15:19:00,0.6755,0.6756,0.6755,0.6755,1944599998.0
2007-06-12 15:20:00,0.6756,0.6756,0.6755,0.6756,1944599998.0
2007-06-12 15:21:00,0.6755,0.6756,0.6755,0.6756,1944599998.0
2007-06-12 15:22:00,0.6755,0.6756,0.6755,0.6755,1944599998.0
2007-06-12 15:23:00,0.6754,0.6755,0.6754,0.6755,1944599998.0
2007-06-12 15:24:00,0.6754,0.6755,0.6754,0.6754,1944599998.0
2007-06-12 15:25:00,0.6755,0.6755,0.6755,0.6755,1944599998.0
2007-06-12 15:26:00,0.6754,0.6755,0.6754,0.6754,1944599998.0
2007-06-12 15:27:00,0.6755,0.6755,0.67545,0.67545,1944599998.0
2007-06-12 15:28:00,0.67545,0.6755,0.67545,0.6755,1928600004.0
2007-06-12 15:29:00,0.6756,0.6756,0.6755,0.6755,1637799992.0
2007-06-12 15:30:00,0.6754,0.6755,0.6754,0.6754,1637799992.0
2007-06-12 15:31:00,0.6755,0.6755,0.67545,0.67545,1637799992.0
2007-06-12 15:32:00,0.6753,0.6754,0.6753,0.6753,578699994.0
2007-06-12 15:34:00,0.6754,0.6754,0.6753,0.6754,578699994.0
2007-06-12 15:35:00,0.6755,0.6755,0.6754,0.6754,578699994.0
2007-06-12 15:37:00,0.6754,0.6755,0.6754,0.67545,578699994.0
2007-06-12 15:39:00,0.6755,0.67555,0.67545,0.6755,1660499975.0
2007-06-12 15:40:00,0.6754,0.6755,0.6754,0.6755,1197599988.0
2007-06-12 15:41:00,0.6755,0.6756,0.67545,0.6755,1197599988.0
2007-06-12 15:42:00,0.6755,0.6756,0.67545,0.6756,1305800004.0
2007-06-12 15:43:00,0.6756,0.6756,0.6755,0.6755,1671599999.0
2007-06-12 15:44:00,0.6754,0.6755,0.6754,0.6755,1671599999.0
2007-06-12 15:45:00,0.67545,0.6755,0.67545,0.6755,1671599999.0
2007-06-12 15:46:00,0.6755,0.6755,0.6755,0.6755,1684500006.0
2007-06-12 15:47:00,0.6755,0.6755,0.67545,0.6755,662600010.0
2007-06-12 15:48:00,0.6755,0.6755,0.6755,0.6755,1635600000.0
2007-06-12 15:50:00,0.6754,0.6755,0.6754,0.6754,1798899987.0
2007-06-12 15:51:00,0.6753,0.6753,0.6753,0.6753,1798899987.0
2007-06-12 15:52:00,0.67535,0.6754,0.67525,0.67525,1798899987.0
2007-06-12 15:53:00,0.6751,0.6752,0.6751,0.6752,538799995.0
2007-06-12 15:54:00,0.6753,0.6753,0.67525,0.6753,538799995.0
2007-06-12 15:55:00,0.6753,0.6753,0.6752,0.6752,1425199982.0
2007-06-12 15:57:00,0.6751,0.6752,0.6751,0.6752,1425199982.0
2007-06-12 15:58:00,0.675,0.6751,0.675,0.6751,1425199982.0
2007-06-12 15:59:00,0.675,0.6751,0.675,0.675,1425199982.0
2007-06-12 16:00:00,0.6751,0.6751,0.6749,0.675,1425199982.0
2007-06-12 16:01:00,0.6751,0.6751,0.675,0.675,1425199982.0
2007-06-12 16:02:00,0.6751,0.6751,0.675,0.675,1425199982.0
2007-06-12 16:03:00,0.6751,0.6751,0.67505,0.6751,1425199982.0
2007-06-12 16:04:00,0.6751,0.6751,0.675,0.6751,1290999977.0
2007-06-12 16:05:00,0.6749,0.675,0.6749,0.675,1151800006.0
2007-06-12 16:06:00,0.6751,0.6751,0.675,0.675,1151800006.0
2007-06-12 16:07:00,0.6749,0.675,0.6749,0.675,1151800006.0
2007-06-12 16:09:00,0.675,0.6751,0.675,0.6751,1151800006.0
2007-06-12 16:11:00,0.675,0.67505,0.675,0.67505,467000001.0
2007-06-12 16:12:00,0.6749,0.6749,0.6749,0.6749,737700003.0
2007-06-12 16:13:00,0.675,0.675,0.6749,0.6749,737700003.0
2007-06-12 16:14:00,0.675,0.675,0.67495,0.675,737700003.0
2007-06-12 16:15:00,0.6748,0.6749,0.6748,0.6749,1750099993.0
2007-06-12 16:16:00,0.6748,0.6749,0.6748,0.6749,1750099993.0
2007-06-12 16:17:00,0.67485,0.6749,0.67485,0.67485,1750099993.0
2007-06-12 16:18:00,0.67485,0.675,0.67485,0.675,1490200007.0
2007-06-12 16:19:00,0.675,0.6751,0.675,0.6751,1594599978.0
2007-06-12 16:20:00,0.675,0.6751,0.675,0.675,1594599978.0
2007-06-12 16:22:00,0.675,0.675,0.6749,0.67495,1594599978.0
2007-06-12 16:23:00,0.6749,0.6749,0.6749,0.6749,1281400014.0
2007-06-12 16:24:00,0.6748,0.6748,0.6747,0.6748,1281400014.0
2007-06-12 16:25:00,0.6747,0.6748,0.6747,0.6747,1281400014.0
2007-06-12 16:26:00,0.6748,0.6748,0.6747,0.6747,1281400014.0
2007-06-12 16:28:00,0.6746,0.6747,0.6746,0.6747,1281400014.0
2007-06-12 16:29:00,0.6746,0.6747,0.6746,0.6747,1281400014.0
2007-06-12 16:30:00,0.6746,0.6747,0.6746,0.6747,1281400014.0
2007-06-12 16:31:00,0.6746,0.6747,0.6746,0.6747,1281400014.0
2007-06-12 16:32:00,0.6748,0.6748,0.6747,0.6748,1281400014.0
2007-06-12 16:33:00,0.6748,0.67485,0.6748,0.67485,1281400014.0
2007-06-12 16:34:00,0.67485,0.6749,0.6748,0.6748,987099990.0
2007-06-12 16:35:00,0.6749,0.6749,0.6748,0.6748,1542200015.0
2007-06-12 16:36:00,0.6749,0.6749,0.6749,0.6749,1542200015.0
2007-06-12 16:37:00,0.67495,0.6751,0.6749,0.67505,1542200015.0
2007-06-12 16:39:00,0.675,0.67505,0.67495,0.675,848599999.0
2007-06-12 16:40:00,0.675,0.675,0.67495,0.67495,987700001.0
2007-06-12 16:41:00,0.67495,0.67505,0.6749,0.67495,597199996.0
2007-06-12 16:42:00,0.67495,0.675,0.6749,0.675,1159600003.0
2007-06-12 16:43:00,0.67495,0.675,0.6749,0.675,1423599992.0
2007-06-12 16:44:00,0.675,0.675,0.675,0.675,515000000.0
2007-06-12 16:45:00,0.67505,0.6751,0.67505,0.6751,515000000.0
2007-06-12 16:46:00,0.6751,0.6751,0.675,0.675,1281200007.0
2007-06-12 16:47:00,0.675,0.67505,0.67495,0.675,1248399998.0
2007-06-12 16:48:00,0.675,0.67505,0.675,0.675,1595500016.0
2007-06-12 16:49:00,0.675,0.675,0.6749,0.675,1041799998.0
2007-06-12 16:50:00,0.675,0.675,0.6749,0.675,2021399992.0
2007-06-12 16:51:00,0.675,0.675,0.6749,0.675,1005800001.0
2007-06-12 16:52:00,0.675,0.675,0.6749,0.6749,1280000008.0
2007-06-12 16:53:00,0.6748,0.6749,0.6748,0.6748,1940700005.0
2007-06-12 16:54:00,0.6749,0.6749,0.6747,0.6748,1940700005.0
2007-06-12 16:55:00,0.6747,0.6748,0.6747,0.6747,1940700005.0
2007-06-12 16:56:00,0.6748,0.6748,0.6745,0.6746,1940700005.0
2007-06-12 16:58:00,0.6745,0.6746,0.6745,0.6745,1940700005.0
2007-06-12 16:59:00,0.6744,0.6746,0.6744,0.6746,1940700005.0
2007-06-12 17:00:00,0.6747,0.6747,0.6746,0.6746,1940700005.0
2007-06-12 17:01:00,0.6747,0.67475,0.67465,0.6747,1940700005.0
2007-06-12 17:02:00,0.6747,0.6747,0.67465,0.6747,2108999987.0
2007-06-12 17:03:00,0.6747,0.6747,0.67465,0.67465,676400002.0
2007-06-12 17:04:00,0.6747,0.6747,0.6746,0.6747,867400001.0
2007-06-12 17:05:00,0.67465,0.67475,0.67465,0.67475,867400001.0
2007-06-12 17:06:00,0.6748,0.6748,0.67475,0.6748,431200000.0
2007-06-12 17:07:00,0.6748,0.6748,0.67475,0.67475,38400000.0
2007-06-12 17:08:00,0.6747,0.6748,0.6747,0.6748,672299998.0
2007-06-12 17:09:00,0.6748,0.6748,0.6747,0.6747,369800003.0
2007-06-12 17:10:00,0.6747,0.6748,0.6747,0.6748,369800003.0
2007-06-12 17:11:00,0.6748,0.6748,0.6747,0.6747,1339399999.0
2007-06-12 17:12:00,0.67475,0.6748,0.6747,0.6748,758600002.0
2007-06-12 17:13:00,0.6748,0.6748,0.67475,0.6748,2111299996.0
2007-06-12 17:14:00,0.6748,0.6748,0.6747,0.6747,1543400004.0
2007-06-12 17:15:00,0.6748,0.6748,0.6747,0.6747,1543400004.0
2007-06-12 17:16:00,0.67485,0.67485,0.67475,0.6748,1543400004.0
2007-06-12 17:17:00,0.6748,0.6748,0.6748,0.6748,1042099998.0
2007-06-12 17:19:00,0.6748,0.6748,0.6747,0.6747,750099997.0
2007-06-12 17:20:00,0.6748,0.6748,0.6747,0.6748,750099997.0
2007-06-12 17:21:00,0.6748,0.67485,0.67475,0.6748,1686200004.0
2007-06-12 17:22:00,0.6748,0.6748,0.6747,0.6747,628399997.0
2007-06-12 17:23:00,0.6746,0.6747,0.6746,0.6747,628399997.0
2007-06-12 17:24:00,0.6746,0.6746,0.6746,0.6746,628399997.0
2007-06-12 17:25:00,0.6747,0.6747,0.6746,0.6746,628399997.0
2007-06-12 17:26:00,0.6745,0.6745,0.6745,0.6745,133000000.0
2007-06-12 17:27:00,0.67455,0.67455,0.6745,0.67455,133000000.0
2007-06-12 17:28:00,0.67455,0.6746,0.6745,0.67455,1903799984.0
2007-06-12 17:29:00,0.6746,0.6746,0.6745,0.6745,965499992.0
2007-06-12 17:30:00,0.6746,0.6746,0.67455,0.67455,965499992.0
2007-06-12 17:31:00,0.67455,0.6746,0.6745,0.67455,1789600000.0
2007-06-12 17:32:00,0.6746,0.6746,0.67455,0.6746,394400000.0
2007-06-12 17:33:00,0.6746,0.6746,0.67455,0.67455,319199999.0
2007-06-12 17:34:00,0.67455,0.6746,0.67455,0.67455,654799999.0
2007-06-12 17:35:00,0.6746,0.6746,0.6746,0.6746,1501999992.0
2007-06-12 17:36:00,0.6746,0.6747,0.6746,0.6746,1501999992.0
2007-06-12 17:37:00,0.6745,0.6746,0.6745,0.6746,1362700001.0
2007-06-12 17:38:00,0.6747,0.67475,0.67465,0.6747,1362700001.0
2007-06-12 17:39:00,0.6747,0.6747,0.67465,0.67465,1797500000.0
2007-06-12 17:40:00,0.6747,0.6747,0.6747,0.6747,867199996.0
2007-06-12 17:41:00,0.6746,0.6747,0.6746,0.6747,1072100001.0
2007-06-12 17:42:00,0.6748,0.6748,0.6747,0.67475,1072100001.0
2007-06-12 17:44:00,0.67465,0.6748,0.67465,0.67475,1126999995.0
2007-06-12 17:45:00,0.67475,0.6748,0.67475,0.67475,1858999983.0
2007-06-12 17:46:00,0.6747,0.6748,0.6747,0.6747,345600001.0
2007-06-12 17:48:00,0.6748,0.6748,0.67475,0.67475,345600001.0
2007-06-12 17:50:00,0.6746,0.6747,0.6746,0.6747,1537399990.0
2007-06-12 17:51:00,0.6747,0.6747,0.67465,0.6747,1537399990.0
2007-06-12 17:52:00,0.6747,0.67475,0.67465,0.6747,1534099998.0
2007-06-12 17:53:00,0.6747,0.6747,0.6746,0.6746,2126600003.0
2007-06-12 17:54:00,0.6747,0.6747,0.6746,0.6747,2126600003.0
2007-06-12 17:55:00,0.6746,0.6747,0.6746,0.6747,2126600003.0
2007-06-12 17:56:00,0.67465,0.6747,0.67465,0.6747,2126600003.0
2007-06-12 17:57:00,0.6747,0.6747,0.6747,0.6747,1004900001.0
2007-06-12 17:58:00,0.6747,0.6747,0.6747,0.6747,773400004.0
2007-06-12 17:59:00,0.6747,0.6747,0.67455,0.6746,1377699985.0
2007-06-12 18:00:00,0.6746,0.6747,0.67455,0.6746,1937500011.0
2007-06-12 18:01:00,0.6746,0.6747,0.67455,0.67455,1405299991.0
2007-06-12 18:02:00,0.6744,0.6745,0.6744,0.6745,1948700005.0
2007-06-12 18:03:00,0.6744,0.6745,0.6744,0.6744,1948700005.0
2007-06-12 18:04:00,0.67445,0.6745,0.67445,0.67445,1948700005.0
2007-06-12 18:05:00,0.6745,0.6745,0.67435,0.6744,1706599987.0
2007-06-12 18:06:00,0.6744,0.67445,0.6744,0.6744,1524699979.0
2007-06-12 18:07:00,0.6744,0.67445,0.6744,0.6744,1550199988.0
2007-06-12 18:08:00,0.6744,0.6744,0.67435,0.67435,729799991.0
2007-06-12 18:09:00,0.67435,0.67445,0.67435,0.6744,994100004.0
2007-06-12 18:10:00,0.6744,0.67445,0.6744,0.6744,567500001.0
2007-06-12 18:11:00,0.6744,0.6744,0.67435,0.6744,1715099996.0
2007-06-12 18:12:00,0.67435,0.6744,0.67435,0.6744,537300005.0
2007-06-12 18:13:00,0.6744,0.6744,0.67435,0.6744,286400000.0
2007-06-12 18:14:00,0.6744,0.6744,0.6743,0.6743,1005999993.0
2007-06-12 18:15:00,0.67435,0.67435,0.6743,0.67435,107399998.0
2007-06-12 18:16:00,0.67435,0.6744,0.67435,0.6744,807200014.0
2007-06-12 18:17:00,0.6742,0.6743,0.6742,0.6742,1450400005.0
2007-06-12 18:18:00,0.6743,0.6743,0.6742,0.67425,1450400005.0
2007-06-12 18:19:00,0.67425,0.6743,0.6742,0.67425,771599998.0
2007-06-12 18:20:00,0.67425,0.6743,0.67415,0.67415,2047499997.0
2007-06-12 18:21:00,0.67415,0.6743,0.67415,0.6743,1915200004.0
2007-06-12 18:22:00,0.67435,0.67435,0.67425,0.6743,1001299996.0
2007-06-12 18:23:00,0.67435,0.67435,0.67425,0.6743,1961599999.0
2007-06-12 18:24:00,0.67425,0.67435,0.67425,0.67435,834100003.0
2007-06-12 18:25:00,0.67435,0.67435,0.67425,0.67435,113600000.0
2007-06-12 18:26:00,0.67435,0.67435,0.6742,0.6743,1198699997.0
2007-06-12 18:27:00,0.6743,0.6743,0.6743,0.6743,819400004.0
2007-06-12 18:28:00,0.6743,0.6743,0.6743,0.6743,1023799982.0
2007-06-12 18:29:00,0.6743,0.67435,0.67425,0.6743,1023799982.0
2007-06-12 18:31:00,0.67435,0.6744,0.67425,0.6744,458800004.0
2007-06-12 18:32:00,0.6744,0.6744,0.6744,0.6744,33600000.0
2007-06-12 18:33:00,0.6744,0.6744,0.67425,0.6744,472099996.0
2007-06-12 18:34:00,0.6744,0.6744,0.67425,0.67425,1266800001.0
2007-06-12 18:35:00,0.6743,0.6744,0.67425,0.6744,752800000.0
2007-06-12 18:36:00,0.6744,0.6744,0.6744,0.6744,109900001.0
2007-06-12 18:37:00,0.6744,0.6745,0.67435,0.6745,1507799984.0
2007-06-12 18:38:00,0.6745,0.6745,0.6744,0.6745,1033500005.0
2007-06-12 18:39:00,0.6745,0.6745,0.67445,0.67445,118400000.0
2007-06-12 18:40:00,0.67445,0.6745,0.67435,0.67445,1289800003.0
2007-06-12 18:41:00,0.6745,0.6745,0.6744,0.67445,278000002.0
2007-06-12 18:42:00,0.67445,0.6745,0.6744,0.6745,1914600004.0
2007-06-12 18:43:00,0.6745,0.6745,0.67445,0.6745,584399996.0
2007-06-12 18:44:00,0.6745,0.67455,0.6745,0.67455,1004000000.0
2007-06-12 18:45:00,0.6745,0.6746,0.6745,0.6745,640400005.0
2007-06-12 18:46:00,0.6745,0.6746,0.6745,0.6746,628299995.0
2007-06-12 18:47:00,0.6746,0.6746,0.67455,0.6746,362799999.0
2007-06-12 18:48:00,0.6746,0.6746,0.67455,0.6746,414100000.0
2007-06-12 18:49:00,0.6746,0.67465,0.67455,0.67455,1433400010.0
2007-06-12 18:50:00,0.67455,0.67455,0.67455,0.67455,44800000.0
2007-06-12 18:51:00,0.67455,0.6746,0.67445,0.6745,1557699988.0
2007-06-12 18:52:00,0.6745,0.6745,0.6745,0.6745,781400001.0
2007-06-12 18:53:00,0.6745,0.67455,0.67445,0.6745,511299995.0
2007-06-12 18:54:00,0.6744,0.6744,0.6744,0.6744,251299990.0
2007-06-12 18:55:00,0.67445,0.67445,0.6744,0.6744,251299990.0
2007-06-12 18:56:00,0.67445,0.67455,0.67445,0.67455,268900001.0
2007-06-12 18:57:00,0.67455,0.6746,0.67455,0.6746,389599999.0
2007-06-12 18:58:00,0.67455,0.6746,0.67445,0.67445,1869500004.0
2007-06-12 18:59:00,0.67445,0.67455,0.67445,0.67455,209700000.0
2007-06-12 19:00:00,0.67455,0.67455,0.67455,0.67455,4800000.0
2007-06-12 19:01:00,0.67455,0.67455,0.67445,0.6745,419299997.0
2007-06-12 19:02:00,0.6745,0.6746,0.67445,0.6746,2146799992.0
2007-06-12 19:03:00,0.6746,0.6746,0.67455,0.6746,960699996.0
2007-06-12 19:04:00,0.6746,0.6746,0.6745,0.6746,1317599999.0
2007-06-12 19:05:00,0.6746,0.6747,0.67455,0.67465,1317599999.0
2007-06-12 19:06:00,0.6747,0.6747,0.6746,0.6746,1770500012.0
2007-06-12 19:07:00,0.6746,0.6746,0.67455,0.67455,495700005.0
2007-06-12 19:08:00,0.67455,0.6746,0.6745,0.67455,784000010.0
2007-06-12 19:09:00,0.6746,0.67465,0.67455,0.67465,1534299996.0
2007-06-12 19:10:00,0.67465,0.6747,0.67465,0.67465,162400000.0
2007-06-12 19:11:00,0.67465,0.6747,0.67465,0.6747,189100000.0
2007-06-12 19:12:00,0.6747,0.6747,0.67465,0.6747,474399997.0
2007-06-12 19:13:00,0.6747,0.6747,0.6747,0.6747,292000000.0
2007-06-12 19:14:00,0.6747,0.6747,0.67465,0.67465,109600000.0
2007-06-12 19:15:00,0.6747,0.6747,0.67455,0.6746,1336000008.0
2007-06-12 19:16:00,0.67455,0.67465,0.67455,0.67465,693900000.0
2007-06-12 19:17:00,0.67465,0.67465,0.6746,0.6746,1255599999.0
2007-06-12 19:18:00,0.6746,0.6746,0.6746,0.6746,612099989.0
2007-06-12 19:19:00,0.6746,0.6746,0.67455,0.67455,923299981.0
2007-06-12 19:20:00,0.67455,0.67465,0.67455,0.67465,416099991.0
2007-06-12 19:21:00,0.67465,0.67465,0.6746,0.67465,935000001.0
2007-06-12 19:22:00,0.6745,0.6746,0.6745,0.6745,228900000.0
2007-06-12 19:23:00,0.6746,0.6746,0.67455,0.6746,228900000.0
2007-06-12 19:24:00,0.6746,0.6746,0.6746,0.6746,433499996.0
2007-06-12 19:25:00,0.6746,0.6746,0.67455,0.67455,113099999.0
2007-06-12 19:26:00,0.6746,0.6746,0.67445,0.67455,1773100003.0
2007-06-12 19:27:00,0.67455,0.67455,0.6745,0.67455,659499999.0
2007-06-12 19:28:00,0.67455,0.67455,0.6745,0.6745,263299994.0
2007-06-12 19:29:00,0.6745,0.6745,0.6745,0.6745,2072000005.0
2007-06-12 19:30:00,0.6745,0.6745,0.67445,0.6745,1110599993.0
2007-06-12 19:31:00,0.67445,0.67455,0.67445,0.67455,421599999.0
2007-06-12 19:32:00,0.6744,0.6744,0.6742,0.6742,1333000013.0
2007-06-12 19:33:00,0.6743,0.6743,0.674,0.674,1333000013.0
2007-06-12 19:34:00,0.6741,0.6741,0.674,0.674,1333000013.0
2007-06-12 19:35:00,0.6741,0.6741,0.6741,0.6741,1333000013.0
2007-06-12 19:36:00,0.6741,0.6741,0.67405,0.67405,605099991.0
2007-06-12 19:37:00,0.67405,0.6741,0.67405,0.67405,304400002.0
2007-06-12 19:38:00,0.67405,0.67415,0.67405,0.67415,2037800002.0
2007-06-12 19:39:00,0.67415,0.67415,0.6741,0.67415,1220599990.0
2007-06-12 19:40:00,0.67415,0.6742,0.67415,0.67415,256800000.0
2007-06-12 19:41:00,0.674,0.674,0.6739,0.6739,2103500005.0
2007-06-12 19:42:00,0.674,0.674,0.674,0.674,2103500005.0
2007-06-12 19:43:00,0.6739,0.674,0.6737,0.6737,2103500005.0
2007-06-12 19:44:00,0.67375,0.6739,0.6737,0.6738,2103500005.0
2007-06-12 19:45:00,0.6738,0.67385,0.67375,0.6738,1764200015.0
2007-06-12 19:46:00,0.6738,0.6738,0.67375,0.67375,1535699992.0
2007-06-12 19:47:00,0.67375,0.67385,0.6737,0.6738,757500001.0
2007-06-12 19:48:00,0.6738,0.6738,0.67375,0.6738,1382300012.0
2007-06-12 19:49:00,0.6738,0.6739,0.6738,0.6739,830299999.0
2007-06-12 19:50:00,0.67385,0.6739,0.67385,0.6739,111200000.0
2007-06-12 19:51:00,0.6739,0.6739,0.67385,0.6739,87899999.0
2007-06-12 19:52:00,0.6739,0.6739,0.67385,0.6739,297499998.0
2007-06-12 19:53:00,0.6739,0.6739,0.67385,0.67385,832599981.0
2007-06-12 19:54:00,0.6739,0.6739,0.6739,0.6739,552599993.0
2007-06-12 19:55:00,0.6739,0.67395,0.6739,0.6739,300399992.0
2007-06-12 19:56:00,0.6739,0.6739,0.6738,0.6738,344100010.0
2007-06-12 19:57:00,0.6737,0.6738,0.6737,0.6738,344100010.0
2007-06-12 19:58:00,0.6739,0.6739,0.6737,0.6738,344100010.0
2007-06-12 19:59:00,0.6738,0.6739,0.6738,0.67385,344100010.0
2007-06-12 20:00:00,0.6738,0.6738,0.6738,0.6738,1513600003.0
2007-06-12 20:01:00,0.67385,0.6739,0.67375,0.6739,1513600003.0
2007-06-12 20:02:00,0.6738,0.6739,0.6738,0.67385,866300004.0
2007-06-12 20:03:00,0.67385,0.6739,0.6738,0.67385,517299993.0
2007-06-12 20:04:00,0.67385,0.6739,0.6738,0.67385,229299999.0
2007-06-12 20:05:00,0.6739,0.6739,0.6739,0.6739,809100001.0
2007-06-12 20:06:00,0.6739,0.6739,0.67375,0.6739,1424100033.0
2007-06-12 20:07:00,0.6739,0.6739,0.6739,0.6739,748599983.0
2007-06-12 20:08:00,0.6739,0.6739,0.67385,0.67385,425099988.0
2007-06-12 20:09:00,0.6739,0.67395,0.6739,0.67395,637699986.0
2007-06-12 20:10:00,0.67395,0.67395,0.67395,0.67395,20800000.0
2007-06-12 20:11:00,0.67395,0.67395,0.6739,0.6739,287699990.0
2007-06-12 20:12:00,0.6739,0.6739,0.67385,0.6739,396700002.0
2007-06-12 20:13:00,0.6739,0.6739,0.67385,0.6739,590100009.0
2007-06-12 20:14:00,0.67385,0.6739,0.6738,0.6739,802499987.0
2007-06-12 20:15:00,0.6739,0.6739,0.6738,0.6738,258599997.0
2007-06-12 20:16:00,0.67385,0.67385,0.6738,0.67385,1398600002.0
2007-06-12 20:17:00,0.67385,0.67385,0.67375,0.6738,180999998.0
2007-06-12 20:18:00,0.67385,0.67385,0.67375,0.67375,289500001.0
2007-06-12 20:19:00,0.6738,0.67385,0.6738,0.6738,655099998.0
2007-06-12 20:20:00,0.6738,0.6739,0.6738,0.6739,115100001.0
2007-06-12 20:21:00,0.6739,0.67395,0.67385,0.67395,479099998.0
2007-06-12 20:22:00,0.67395,0.67395,0.6739,0.67395,183200000.0
2007-06-12 20:23:00,0.67395,0.67395,0.6739,0.6739,1448900012.0
2007-06-12 20:24:00,0.6739,0.6739,0.6739,0.6739,1219199978.0
2007-06-12 20:25:00,0.6739,0.6739,0.67385,0.67385,726099984.0
2007-06-12 20:26:00,0.6739,0.6739,0.67385,0.67385,395800002.0
2007-06-12 20:27:00,0.6739,0.6739,0.67375,0.67375,1010100000.0
2007-06-12 20:28:00,0.67385,0.67385,0.67375,0.6738,568900005.0
2007-06-12 20:30:00,0.6737,0.6738,0.6737,0.6738,996799997.0
2007-06-12 20:31:00,0.6738,0.6739,0.67375,0.67385,996799997.0
2007-06-12 20:32:00,0.6739,0.67395,0.6739,0.67395,836299996.0
2007-06-12 20:33:00,0.67395,0.67395,0.6739,0.6739,751699995.0
2007-06-12 20:34:00,0.67385,0.67395,0.67385,0.6739,1629700002.0
2007-06-12 20:35:00,0.6739,0.6739,0.6739,0.6739,111099999.0
2007-06-12 20:36:00,0.6739,0.6739,0.67385,0.67385,637899998.0
2007-06-12 20:37:00,0.67385,0.67385,0.6738,0.67385,427400006.0
2007-06-12 20:38:00,0.67385,0.6739,0.67385,0.6739,215499999.0
2007-06-12 20:39:00,0.67385,0.6739,0.67375,0.6738,1940800002.0
2007-06-12 20:40:00,0.6738,0.6739,0.67375,0.6739,1524400003.0
2007-06-12 20:41:00,0.6739,0.67395,0.67385,0.6739,798499999.0
2007-06-12 20:42:00,0.674,0.674,0.6739,0.674,737599976.0
2007-06-12 20:43:00,0.674,0.674,0.674,0.674,737599976.0
2007-06-12 20:44:00,0.674,0.674,0.6739,0.674,1835500001.0
2007-06-12 20:46:00,0.67385,0.6739,0.67385,0.6739,1994099994.0
2007-06-12 20:47:00,0.67385,0.6739,0.67385,0.6739,939499982.0
2007-06-12 20:48:00,0.6739,0.6739,0.6739,0.6739,163299999.0
2007-06-12 20:49:00,0.6738,0.6738,0.6738,0.6738,595399995.0
2007-06-12 20:50:00,0.6738,0.6738,0.67375,0.6738,595399995.0
2007-06-12 20:51:00,0.6738,0.6738,0.6738,0.6738,259900001.0
2007-06-12 20:53:00,0.67385,0.6739,0.6738,0.6739,259900001.0
2007-06-12 20:54:00,0.6739,0.6739,0.6738,0.6739,1276600004.0
2007-06-12 20:55:00,0.6739,0.6739,0.67385,0.6739,435599993.0
2007-06-12 20:56:00,0.6739,0.6739,0.6739,0.6739,586599997.0
2007-06-12 20:57:00,0.6739,0.6739,0.6739,0.6739,622699981.0
2007-06-12 20:58:00,0.6739,0.6739,0.6738,0.6738,1842000002.0
2007-06-12 20:59:00,0.6738,0.6738,0.6737,0.6738,1929899987.0
2007-06-12 21:00:00,0.6738,0.6738,0.6737,0.67375,1162999996.0
2007-06-12 21:01:00,0.67375,0.6738,0.67375,0.6738,166500000.0
2007-06-12 21:02:00,0.67375,0.6738,0.6737,0.6737,871799995.0
2007-06-12 21:03:00,0.6738,0.6738,0.6738,0.6738,311200000.0
2007-06-12 21:05:00,0.6737,0.6737,0.67355,0.6736,1235900000.0
2007-06-12 21:06:00,0.6736,0.6737,0.67355,0.6736,2023200020.0
2007-06-12 21:07:00,0.6736,0.6736,0.67355,0.6736,691900005.0
2007-06-12 21:08:00,0.6736,0.67365,0.67355,0.67365,547699998.0
2007-06-12 21:09:00,0.67365,0.67365,0.67355,0.67355,1114899998.0
2007-06-12 21:10:00,0.6736,0.6736,0.6735,0.6735,1155199995.0
2007-06-12 21:11:00,0.6735,0.6736,0.6735,0.67355,540500001.0
2007-06-12 21:12:00,0.6736,0.6736,0.67355,0.67355,360400000.0
2007-06-12 21:13:00,0.6736,0.6737,0.67355,0.67365,697700000.0
2007-06-12 21:14:00,0.67365,0.6737,0.67365,0.6737,349900002.0
2007-06-12 21:15:00,0.6737,0.6737,0.6737,0.6737,1522400001.0
2007-06-12 21:16:00,0.6737,0.6737,0.6737,0.6737,127600001.0
2007-06-12 21:17:00,0.6737,0.6737,0.6737,0.6737,742800004.0
2007-06-12 21:18:00,0.6737,0.6737,0.67365,0.6737,1738200030.0
2007-06-12 21:19:00,0.6737,0.6737,0.6737,0.6737,1076800004.0
2007-06-12 21:20:00,0.6737,0.6738,0.6737,0.67375,261000002.0
2007-06-12 21:21:00,0.6738,0.6738,0.67365,0.67365,1285599992.0
2007-06-12 21:22:00,0.6737,0.6738,0.67365,0.67365,908099990.0
2007-06-12 21:23:00,0.67365,0.6738,0.67365,0.67375,1118100001.0
2007-06-12 21:24:00,0.67375,0.67375,0.6737,0.6737,768300001.0
2007-06-12 21:25:00,0.6737,0.6738,0.67365,0.67375,1080599995.0
2007-06-12 21:26:00,0.67375,0.6738,0.6737,0.6738,360499993.0
2007-06-12 21:27:00,0.6738,0.6738,0.6737,0.6737,438199995.0
2007-06-12 21:28:00,0.6737,0.6738,0.67365,0.6738,1628699988.0
2007-06-12 21:29:00,0.67375,0.6738,0.6737,0.67375,620799995.0
2007-06-12 21:30:00,0.67375,0.6738,0.67375,0.6738,15700000.0
2007-06-12 21:31:00,0.6738,0.6738,0.67375,0.67375,154900002.0
2007-06-12 21:32:00,0.6738,0.6738,0.6738,0.6738,205399999.0
2007-06-12 21:33:00,0.6738,0.6738,0.6738,0.6738,209600000.0
2007-06-12 21:34:00,0.6738,0.6738,0.6738,0.6738,52100000.0
2007-06-12 21:35:00,0.6738,0.6739,0.6738,0.67385,329200003.0
2007-06-12 21:36:00,0.6739,0.6739,0.6739,0.6739,258999999.0
2007-06-12 21:37:00,0.6739,0.67395,0.6739,0.67395,468399995.0
2007-06-12 21:38:00,0.67395,0.674,0.6739,0.67395,2032900005.0
2007-06-12 21:39:00,0.67395,0.674,0.6739,0.6739,1523400008.0
2007-06-12 21:40:00,0.6739,0.674,0.6739,0.6739,1671599982.0
2007-06-12 21:41:00,0.674,0.674,0.674,0.674,1671599982.0
2007-06-12 21:42:00,0.674,0.674,0.674,0.674,835899986.0
2007-06-12 21:43:00,0.674,0.674,0.674,0.674,499200000.0
2007-06-12 21:44:00,0.674,0.674,0.67395,0.67395,918499994.0
2007-06-12 21:45:00,0.674,0.674,0.6739,0.674,1070900001.0
2007-06-12 21:46:00,0.674,0.674,0.674,0.674,1070900001.0
2007-06-12 21:49:00,0.67395,0.674,0.67395,0.674,525799998.0
2007-06-12 21:50:00,0.674,0.674,0.6739,0.674,415000000.0
2007-06-12 21:51:00,0.674,0.674,0.67385,0.67385,664400000.0
2007-06-12 21:52:00,0.6739,0.6739,0.67385,0.6739,1534200008.0
2007-06-12 21:53:00,0.6739,0.6739,0.67385,0.67385,1500000003.0
2007-06-12 21:54:00,0.6739,0.67395,0.6738,0.6739,1292500009.0
2007-06-12 21:55:00,0.67385,0.6739,0.67385,0.67385,48000000.0
2007-06-12 21:56:00,0.6739,0.67395,0.6739,0.6739,101600000.0
2007-06-12 21:57:00,0.6739,0.67395,0.6738,0.6738,173100001.0
2007-06-12 21:58:00,0.6738,0.6739,0.67375,0.67385,727700000.0
2007-06-12 21:59:00,0.67385,0.67385,0.67375,0.6738,1164399997.0
2007-06-12 22:00:00,0.67375,0.6738,0.67375,0.6738,347000004.0
2007-06-12 22:01:00,0.6738,0.6738,0.67375,0.6738,128300002.0
2007-06-12 22:02:00,0.6738,0.6738,0.67375,0.6738,74200000.0
2007-06-12 22:03:00,0.6738,0.6738,0.67375,0.6738,123000000.0
2007-06-12 22:04:00,0.67375,0.6738,0.67375,0.67375,52800000.0
2007-06-12 22:05:00,0.6738,0.67385,0.67375,0.6738,367999998.0
2007-06-12 22:06:00,0.67375,0.67395,0.67375,0.6739,624800017.0
2007-06-12 22:07:00,0.6739,0.6739,0.6739,0.6739,386400001.0
2007-06-12 22:08:00,0.6739,0.6739,0.67375,0.6738,1591400009.0
2007-06-12 22:09:00,0.6738,0.6738,0.67375,0.6738,621799993.0
2007-06-12 22:10:00,0.6738,0.6738,0.67375,0.6738,1558399991.0
2007-06-12 22:11:00,0.6738,0.6738,0.67375,0.67375,723800003.0
2007-06-12 22:12:00,0.6738,0.6738,0.67375,0.6738,385499998.0
2007-06-12 22:13:00,0.67375,0.6738,0.67375,0.6738,1183199987.0
2007-06-12 22:14:00,0.67385,0.67385,0.6738,0.6738,788400002.0
2007-06-12 22:15:00,0.6738,0.67385,0.6738,0.6738,939600015.0
2007-06-12 22:16:00,0.6738,0.67385,0.6738,0.6738,1043800031.0
2007-06-12 22:17:00,0.6738,0.67385,0.67375,0.6738,1056599999.0
2007-06-12 22:18:00,0.6738,0.6738,0.67375,0.6738,646400000.0
2007-06-12 22:19:00,0.6738,0.67385,0.67375,0.67375,1760300007.0
2007-06-12 22:20:00,0.6738,0.6738,0.67375,0.6738,176299999.0
2007-06-12 22:21:00,0.6739,0.6739,0.67385,0.6739,103400000.0
2007-06-12 22:22:00,0.6739,0.6739,0.67385,0.67385,450699992.0
2007-06-12 22:23:00,0.6739,0.6739,0.67385,0.67385,490000004.0
2007-06-12 22:24:00,0.6739,0.6739,0.67385,0.67385,128499998.0
2007-06-12 22:25:00,0.6739,0.6741,0.67385,0.674,1527299981.0
2007-06-12 22:26:00,0.674,0.674,0.674,0.674,112000000.0
2007-06-12 22:27:00,0.674,0.674,0.674,0.674,51200000.0
2007-06-12 22:28:00,0.674,0.674,0.6739,0.6739,318399999.0
2007-06-12 22:29:00,0.6739,0.674,0.6739,0.674,370599997.0
2007-06-12 22:30:00,0.674,0.674,0.6739,0.6739,302800003.0
2007-06-12 22:31:00,0.6739,0.6739,0.6739,0.6739,355799991.0
2007-06-12 22:32:00,0.6739,0.6739,0.67385,0.67385,599099994.0
2007-06-12 22:33:00,0.6739,0.674,0.6739,0.6739,411400001.0
2007-06-12 22:34:00,0.6739,0.6739,0.6739,0.6739,415799999.0
2007-06-12 22:35:00,0.6739,0.6739,0.67385,0.67385,220099997.0
2007-06-12 22:36:00,0.6739,0.67395,0.67385,0.6739,239200002.0
2007-06-12 22:37:00,0.6739,0.6739,0.6739,0.6739,42400002.0
2007-06-12 22:38:00,0.6739,0.674,0.67385,0.6739,766600014.0
2007-06-12 22:39:00,0.674,0.674,0.6739,0.6739,458799996.0
2007-06-12 22:40:00,0.67395,0.67395,0.6739,0.6739,183600009.0
2007-06-12 22:41:00,0.6739,0.6739,0.6739,0.6739,62000002.0
2007-06-12 22:42:00,0.6739,0.6739,0.6739,0.6739,211800000.0
2007-06-12 22:43:00,0.6739,0.6739,0.6738,0.6738,383299999.0
2007-06-12 22:44:00,0.6738,0.67385,0.6738,0.6738,211999999.0
2007-06-12 22:45:00,0.6738,0.6738,0.6738,0.6738,254000002.0
2007-06-12 22:46:00,0.6738,0.6738,0.67375,0.6738,100900001.0
2007-06-12 22:47:00,0.6738,0.6738,0.6738,0.6738,174900001.0
2007-06-12 22:48:00,0.6738,0.6738,0.67375,0.6738,865900003.0
2007-06-12 22:49:00,0.6738,0.6738,0.67375,0.6738,808400009.0
2007-06-12 22:50:00,0.6738,0.6738,0.67375,0.67375,329800001.0
2007-06-12 22:51:00,0.6738,0.6738,0.6737,0.6737,255600005.0
2007-06-12 22:52:00,0.67375,0.6738,0.6736,0.6737,760799998.0
2007-06-12 22:53:00,0.6737,0.6737,0.67365,0.67365,96899999.0
2007-06-12 22:54:00,0.6737,0.6737,0.6736,0.67365,147999998.0
2007-06-12 22:55:00,0.6737,0.6737,0.6736,0.6736,348799997.0
2007-06-12 22:56:00,0.6736,0.6736,0.67355,0.67355,1179700009.0
2007-06-12 22:57:00,0.6736,0.6737,0.6736,0.6737,977799998.0
2007-06-12 22:58:00,0.6737,0.6737,0.67365,0.6737,161900000.0
2007-06-12 22:59:00,0.6737,0.6737,0.6736,0.67365,58299999.0
2007-06-12 23:00:00,0.6736,0.6736,0.6734,0.6734,115700001.0
2007-06-12 23:01:00,0.6735,0.6737,0.6734,0.6736,185800002.0
2007-06-12 23:02:00,0.6736,0.6737,0.6735,0.6736,340599996.0
2007-06-12 23:03:00,0.6736,0.6736,0.6735,0.6735,156100000.0
2007-06-12 23:04:00,0.6736,0.67365,0.6735,0.6735,351799987.0
2007-06-12 23:05:00,0.6735,0.6736,0.6735,0.6736,156499998.0
2007-06-12 23:06:00,0.6736,0.6736,0.6736,0.6736,63699999.0
2007-06-12 23:07:00,0.6736,0.6736,0.6736,0.6736,34200001.0
2007-06-12 23:08:00,0.6736,0.6737,0.6735,0.6737,500699993.0
2007-06-12 23:09:00,0.6737,0.6737,0.67365,0.67365,116800000.0
2007-06-12 23:10:00,0.6737,0.6737,0.67365,0.6737,89800000.0
2007-06-12 23:11:00,0.6737,0.6737,0.67355,0.6737,652699992.0
2007-06-12 23:12:00,0.6736,0.6737,0.6736,0.6737,256399995.0
2007-06-12 23:13:00,0.6737,0.6737,0.6737,0.6737,44000000.0
2007-06-12 23:14:00,0.6737,0.6737,0.6737,0.6737,137600000.0
2007-06-12 23:15:00,0.6737,0.6737,0.6737,0.6737,115200000.0
2007-06-12 23:16:00,0.6737,0.6737,0.67365,0.6737,208000004.0
2007-06-12 23:17:00,0.6737,0.6737,0.6737,0.6737,90399999.0
2007-06-12 23:18:00,0.6737,0.6737,0.6737,0.6737,57600000.0
2007-06-12 23:19:00,0.6737,0.6737,0.67365,0.67365,39200000.0
2007-06-12 23:20:00,0.6736,0.6737,0.6736,0.6737,82300001.0
2007-06-12 23:21:00,0.6737,0.6737,0.6737,0.6737,86400000.0
2007-06-12 23:22:00,0.6737,0.6737,0.6737,0.6737,48800000.0
2007-06-12 23:23:00,0.6737,0.6737,0.6737,0.6737,51200000.0
2007-06-12 23:24:00,0.6737,0.6737,0.6737,0.6737,40800000.0
2007-06-12 23:25:00,0.67365,0.6738,0.67365,0.6738,172499999.0
2007-06-12 23:26:00,0.6738,0.6738,0.6737,0.6737,126900002.0
2007-06-12 23:27:00,0.6737,0.6737,0.6736,0.6736,236099994.0
2007-06-12 23:28:00,0.6737,0.6737,0.6737,0.6737,430299999.0
2007-06-12 23:29:00,0.6737,0.67385,0.6737,0.67385,99399997.0
2007-06-12 23:30:00,0.6739,0.6739,0.6739,0.6739,12800000.0
2007-06-12 23:31:00,0.6739,0.6739,0.67375,0.6738,436000008.0
2007-06-12 23:32:00,0.6738,0.6738,0.6738,0.6738,84800000.0
2007-06-12 23:33:00,0.6738,0.6738,0.6737,0.6737,440399999.0
2007-06-12 23:34:00,0.6737,0.6737,0.6737,0.6737,26299999.0
2007-06-12 23:35:00,0.6738,0.6738,0.6738,0.6738,39200000.0
2007-06-12 23:36:00,0.6738,0.6738,0.6738,0.6738,78400000.0
2007-06-12 23:37:00,0.6738,0.6739,0.6737,0.6738,503800006.0
2007-06-12 23:38:00,0.6738,0.6738,0.67375,0.6738,528999997.0
2007-06-12 23:39:00,0.6738,0.6739,0.6737,0.6739,365499999.0
2007-06-12 23:40:00,0.6739,0.6739,0.6739,0.6739,128000000.0
2007-06-12 23:41:00,0.6739,0.6739,0.6739,0.6739,96900000.0
2007-06-12 23:42:00,0.6739,0.6739,0.6737,0.6739,446200000.0
2007-06-12 23:43:00,0.6739,0.6739,0.67365,0.6737,421999996.0
2007-06-12 23:44:00,0.6738,0.6738,0.67375,0.6738,149099996.0
2007-06-12 23:45:00,0.6738,0.6738,0.6736,0.6736,562000002.0
2007-06-12 23:46:00,0.6736,0.6737,0.6736,0.6736,642300014.0
2007-06-12 23:47:00,0.6736,0.6736,0.67355,0.6736,417800006.0
2007-06-12 23:48:00,0.6736,0.6736,0.6736,0.6736,136700000.0
2007-06-12 23:49:00,0.6736,0.6737,0.6736,0.6737,234900000.0
2007-06-12 23:50:00,0.6737,0.6737,0.6737,0.6737,95200000.0
2007-06-12 23:51:00,0.6737,0.6737,0.67365,0.67365,117600000.0
2007-06-12 23:52:00,0.6737,0.6737,0.6737,0.6737,82500000.0
2007-06-12 23:53:00,0.6737,0.6737,0.6736,0.6737,302199996.0
2007-06-12 23:54:00,0.6737,0.6737,0.6736,0.6737,111999998.0
2007-06-12 23:55:00,0.6737,0.6737,0.67356,0.67369,102400000.0
2007-06-12 23:56:00,0.6736,0.6737,0.6736,0.6737,73599997.0
2007-06-12 23:57:00,0.6738,0.6738,0.6738,0.6738,31200000.0
2007-06-12 23:58:00,0.67371,0.67371,0.67354,0.67354,145299995.0
2007-06-12 23:59:00,0.67365,0.67369,0.67354,0.67367,276799997.0
2007-06-13 00:00:00,0.67367,0.67369,0.67353,0.67368,295199994.0
2007-06-13 00:01:00,0.67385,0.67385,0.67385,0.67385,1200000.0
2007-06-13 00:02:00,0.67385,0.67385,0.67375,0.67375,30600000.0
2007-06-13 00:03:00,0.6737,0.67385,0.6737,0.67385,129199997.0
2007-06-13 00:04:00,0.67385,0.67385,0.67365,0.6737,153800005.0
2007-06-13 00:05:00,0.6737,0.6737,0.6737,0.6737,162400007.0
2007-06-13 00:06:00,0.6737,0.67375,0.67365,0.67375,388200009.0
2007-06-13 00:07:00,0.67375,0.67375,0.67375,0.67375,4800000.0
2007-06-13 00:08:00,0.67375,0.67375,0.67375,0.67375,9000000.0
2007-06-13 00:09:00,0.67375,0.67375,0.67375,0.67375,4200000.0
2007-06-13 00:10:00,0.67375,0.67375,0.67375,0.67375,2400000.0
2007-06-13 00:11:00,0.67375,0.67375,0.6737,0.6737,51200000.0
2007-06-13 00:12:00,0.67375,0.67375,0.6737,0.6737,15200000.0
2007-06-13 00:13:00,0.67375,0.67375,0.67375,0.67375,3000000.0
2007-06-13 00:14:00,0.67375,0.67375,0.6735,0.6736,260499998.0
2007-06-13 00:15:00,0.6736,0.6736,0.6736,0.6736,89500000.0
2007-06-13 00:16:00,0.6736,0.6736,0.6735,0.67355,269200005.0
2007-06-13 00:17:00,0.6736,0.6736,0.6736,0.6736,19200001.0
2007-06-13 00:18:00,0.6736,0.6736,0.6736,0.6736,49600001.0
2007-06-13 00:19:00,0.6736,0.6736,0.6736,0.6736,34400001.0
2007-06-13 00:20:00,0.6736,0.6737,0.6736,0.6736,334700000.0
2007-06-13 00:21:00,0.6736,0.6737,0.6736,0.6737,337400006.0
2007-06-13 00:22:00,0.6737,0.6737,0.6737,0.6737,69600000.0
2007-06-13 00:23:00,0.6737,0.6738,0.6737,0.6737,314899998.0
2007-06-13 00:24:00,0.6737,0.67385,0.6737,0.67385,88099999.0
2007-06-13 00:25:00,0.67385,0.67385,0.6738,0.6738,6900000.0
2007-06-13 00:26:00,0.67385,0.67385,0.6737,0.6737,52900000.0
2007-06-13 00:27:00,0.6737,0.6737,0.6737,0.6737,8300000.0
2007-06-13 00:28:00,0.6737,0.6738,0.6737,0.6738,113600001.0
2007-06-13 00:29:00,0.6738,0.6738,0.6738,0.6738,52100000.0
2007-06-13 00:30:00,0.6738,0.6738,0.6738,0.6738,33300000.0
2007-06-13 00:31:00,0.67362,0.67365,0.67358,0.67365,107200000.0
2007-06-13 00:32:00,0.6738,0.6738,0.6738,0.6738,17900000.0
2007-06-13 00:33:00,0.6738,0.6738,0.67375,0.6738,68700002.0
2007-06-13 00:34:00,0.6738,0.6738,0.6736,0.67375,526599997.0
2007-06-13 00:35:00,0.6738,0.6738,0.67375,0.6738,21000000.0
2007-06-13 00:36:00,0.6738,0.6738,0.6737,0.6737,228300003.0
2007-06-13 00:37:00,0.6737,0.6737,0.6737,0.6737,91200001.0
2007-06-13 00:38:00,0.6737,0.6738,0.6737,0.6738,120300000.0
2007-06-13 00:39:00,0.6737,0.6738,0.67365,0.6738,300499997.0
2007-06-13 00:40:00,0.6738,0.6738,0.6737,0.6738,536699994.0
2007-06-13 00:41:00,0.6738,0.6739,0.6738,0.6738,177799995.0
2007-06-13 00:42:00,0.6738,0.6738,0.6737,0.6737,351899994.0
2007-06-13 00:43:00,0.6738,0.67385,0.67375,0.67385,148399996.0
2007-06-13 00:44:00,0.67385,0.6739,0.6738,0.6739,562399998.0
2007-06-13 00:45:00,0.6739,0.6739,0.6739,0.6739,33600000.0
2007-06-13 00:46:00,0.6738,0.6738,0.6738,0.6738,299099997.0
2007-06-13 00:47:00,0.6738,0.6738,0.67375,0.67375,214400000.0
2007-06-13 00:48:00,0.67375,0.6738,0.67375,0.67375,136000000.0
2007-06-13 00:49:00,0.67375,0.67375,0.6737,0.6737,287199996.0
2007-06-13 00:50:00,0.6737,0.6737,0.67365,0.6737,227999999.0
2007-06-13 00:51:00,0.67375,0.67385,0.6737,0.6738,743299997.0
2007-06-13 00:52:00,0.6738,0.6738,0.6738,0.6738,171199999.0
2007-06-13 00:53:00,0.6738,0.6738,0.6738,0.6738,102400000.0
2007-06-13 00:54:00,0.6738,0.6738,0.6737,0.6737,498400007.0
2007-06-13 00:55:00,0.6737,0.6738,0.67365,0.6737,429300014.0
2007-06-13 00:56:00,0.6737,0.6737,0.6736,0.6737,82599999.0
2007-06-13 00:57:00,0.6737,0.6737,0.6737,0.6737,64000000.0
2007-06-13 00:58:00,0.6737,0.6737,0.6736,0.6736,311099999.0
2007-06-13 00:59:00,0.6736,0.67365,0.6736,0.67365,195199996.0
2007-06-13 01:00:00,0.67365,0.67365,0.6735,0.67365,254100000.0
2007-06-13 01:01:00,0.67356,0.67356,0.67343,0.67352,726299991.0
2007-06-13 01:02:00,0.6737,0.6737,0.6736,0.67365,210900000.0
2007-06-13 01:03:00,0.6737,0.6737,0.6736,0.6736,140999998.0
2007-06-13 01:04:00,0.6736,0.67365,0.6736,0.6736,243999999.0
2007-06-13 01:05:00,0.6736,0.6736,0.6736,0.6736,136000000.0
2007-06-13 01:06:00,0.6736,0.6736,0.6736,0.6736,188900000.0
2007-06-13 01:07:00,0.67365,0.67365,0.67345,0.6735,186500000.0
2007-06-13 01:08:00,0.6735,0.67365,0.6735,0.6736,92999999.0
2007-06-13 01:09:00,0.67365,0.67365,0.6736,0.6736,235399995.0
2007-06-13 01:10:00,0.6736,0.6736,0.6736,0.6736,2055999999.0
2007-06-13 01:11:00,0.6736,0.6736,0.67355,0.67355,461100002.0
2007-06-13 01:12:00,0.6736,0.6736,0.6736,0.6736,263200004.0
2007-06-13 01:13:00,0.6736,0.6737,0.67355,0.6736,182800005.0
2007-06-13 01:14:00,0.67355,0.6736,0.67355,0.6736,345200002.0
2007-06-13 01:15:00,0.6736,0.6737,0.6736,0.6736,161900002.0
2007-06-13 01:16:00,0.6736,0.6736,0.6736,0.6736,104000000.0
2007-06-13 01:17:00,0.6736,0.6736,0.67355,0.67355,167200001.0
2007-06-13 01:18:00,0.6736,0.6736,0.6736,0.6736,78300000.0
2007-06-13 01:19:00,0.67355,0.6736,0.67355,0.6736,91899999.0
2007-06-13 01:20:00,0.6736,0.6736,0.67355,0.67355,106400000.0
2007-06-13 01:21:00,0.67355,0.6736,0.67355,0.6736,333599996.0
2007-06-13 01:22:00,0.6736,0.6736,0.6736,0.6736,147199995.0
2007-06-13 01:23:00,0.6736,0.6736,0.6736,0.6736,414399997.0
2007-06-13 01:24:00,0.6736,0.6736,0.6736,0.6736,228800002.0
2007-06-13 01:25:00,0.6736,0.6736,0.6736,0.6736,89599998.0
2007-06-13 01:26:00,0.6736,0.6736,0.6736,0.6736,104000000.0
2007-06-13 01:27:00,0.6736,0.6736,0.6736,0.6736,228799997.0
2007-06-13 01:28:00,0.6736,0.67375,0.6736,0.67375,170199999.0
2007-06-13 01:29:00,0.67375,0.67375,0.67365,0.6737,20600000.0
2007-06-13 01:30:00,0.67375,0.67375,0.6737,0.6737,20099999.0
2007-06-13 01:31:00,0.6737,0.6737,0.6737,0.6737,837600006.0
2007-06-13 01:32:00,0.6737,0.6737,0.6737,0.6737,139200000.0
2007-06-13 01:33:00,0.67365,0.67375,0.67365,0.67375,40200000.0
2007-06-13 01:34:00,0.67375,0.67375,0.6737,0.6737,254700000.0
2007-06-13 01:35:00,0.6737,0.6738,0.6737,0.67375,183400000.0
2007-06-13 01:36:00,0.6738,0.6738,0.67375,0.67375,4600000.0
2007-06-13 01:37:00,0.67349,0.67361,0.67349,0.67351,109900005.0
2007-06-13 01:38:00,0.67375,0.67375,0.67375,0.67375,5500000.0
2007-06-13 01:39:00,0.67349,0.67357,0.67328,0.67357,1029500013.0
2007-06-13 01:40:00,0.67375,0.67375,0.67365,0.67365,17800000.0
2007-06-13 01:41:00,0.67375,0.67375,0.6736,0.6736,404300000.0
2007-06-13 01:42:00,0.6736,0.6736,0.67355,0.67355,329600000.0
2007-06-13 01:43:00,0.6736,0.6737,0.67355,0.6737,587599998.0
2007-06-13 01:44:00,0.6737,0.6737,0.6737,0.6737,22400000.0
2007-06-13 01:45:00,0.6737,0.6737,0.6737,0.6737,38400000.0
2007-06-13 01:46:00,0.6737,0.6737,0.6737,0.6737,53600000.0
2007-06-13 01:47:00,0.67361,0.67361,0.67359,0.67359,8800000.0
2007-06-13 01:48:00,0.67357,0.67369,0.67355,0.67355,54400000.0
2007-06-13 01:49:00,0.67352,0.67352,0.67352,0.67352,4800000.0
2007-06-13 01:50:00,0.6737,0.6737,0.6737,0.6737,143999998.0
2007-06-13 01:51:00,0.6737,0.67375,0.6737,0.6737,321599990.0
2007-06-13 01:52:00,0.67375,0.67375,0.67355,0.67355,259899999.0
2007-06-13 01:53:00,0.67355,0.6737,0.67355,0.67365,1441000000.0
2007-06-13 01:54:00,0.67365,0.6737,0.6736,0.6737,434600004.0
2007-06-13 01:55:00,0.6737,0.6738,0.67365,0.67365,489099999.0
2007-06-13 01:56:00,0.67365,0.6737,0.67365,0.6737,1107899998.0
2007-06-13 01:57:00,0.6737,0.67385,0.67365,0.67385,311100000.0
2007-06-13 01:58:00,0.67385,0.67385,0.67385,0.67385,4200000.0
2007-06-13 01:59:00,0.67385,0.67385,0.6737,0.6737,973300013.0
2007-06-13 02:00:00,0.6737,0.6737,0.6737,0.6737,145800005.0
2007-06-13 02:01:00,0.6737,0.6737,0.6737,0.6737,500499985.0
2007-06-13 02:02:00,0.6737,0.6737,0.6737,0.6737,515000001.0
2007-06-13 02:03:00,0.6737,0.6737,0.6735,0.6735,1334999993.0
2007-06-13 02:04:00,0.6735,0.6736,0.67345,0.6735,1827199996.0
2007-06-13 02:05:00,0.6735,0.6735,0.67345,0.6735,1081999990.0
2007-06-13 02:06:00,0.6735,0.6735,0.6735,0.6735,665500002.0
2007-06-13 02:07:00,0.6735,0.6736,0.67345,0.6735,1408499997.0
2007-06-13 02:08:00,0.6735,0.6736,0.6735,0.6735,1579899985.0
2007-06-13 02:09:00,0.6737,0.6738,0.6736,0.6737,1579899985.0
2007-06-13 02:10:00,0.6737,0.67375,0.6736,0.6736,1579899985.0
2007-06-13 02:11:00,0.67365,0.6737,0.67355,0.6736,1617700001.0
2007-06-13 02:12:00,0.6736,0.6736,0.67355,0.6736,779899989.0
2007-06-13 02:13:00,0.6736,0.6736,0.6735,0.6735,890099999.0
2007-06-13 02:14:00,0.67355,0.67355,0.6735,0.67355,622600002.0
2007-06-13 02:15:00,0.67355,0.67355,0.6735,0.67355,198799999.0
2007-06-13 02:16:00,0.67355,0.6736,0.6735,0.6735,1090300014.0
2007-06-13 02:17:00,0.6735,0.6736,0.6735,0.67355,378400003.0
2007-06-13 02:18:00,0.67355,0.6736,0.67355,0.6736,37600000.0
2007-06-13 02:19:00,0.6736,0.6736,0.6735,0.6735,444999988.0
2007-06-13 02:20:00,0.6735,0.67355,0.67345,0.6735,1250199991.0
2007-06-13 02:21:00,0.67355,0.67355,0.67345,0.6735,391499988.0
2007-06-13 02:22:00,0.6735,0.6735,0.67345,0.6735,325099999.0
2007-06-13 02:25:00,0.6735,0.6736,0.67345,0.67345,1256299990.0
2007-06-13 02:26:00,0.67355,0.6737,0.6735,0.67365,240500000.0
2007-06-13 02:27:00,0.67365,0.67365,0.67345,0.67355,1997099995.0
2007-06-13 02:28:00,0.6736,0.6736,0.67355,0.6736,360399998.0
2007-06-13 02:29:00,0.6736,0.6736,0.6736,0.6736,291900000.0
2007-06-13 02:30:00,0.6736,0.6736,0.6736,0.6736,364200000.0
2007-06-13 02:31:00,0.6736,0.6736,0.6736,0.6736,182100000.0
2007-06-13 02:32:00,0.6736,0.6736,0.6736,0.6736,10400000.0
2007-06-13 02:33:00,0.6736,0.6736,0.67355,0.67355,234299996.0
2007-06-13 02:34:00,0.6736,0.6736,0.67355,0.67355,36800000.0
2007-06-13 02:35:00,0.67355,0.6736,0.67355,0.67355,55200000.0
2007-06-13 02:36:00,0.67355,0.67355,0.67355,0.67355,224800000.0
2007-06-13 02:37:00,0.67355,0.67355,0.6735,0.6735,1187000010.0
2007-06-13 02:38:00,0.6735,0.6736,0.6735,0.6736,1155400003.0
2007-06-13 02:39:00,0.6736,0.6736,0.67355,0.6736,668399985.0
2007-06-13 02:40:00,0.6736,0.6736,0.6735,0.6735,1299499974.0
2007-06-13 02:41:00,0.6735,0.67355,0.67345,0.67355,1256099999.0
2007-06-13 02:42:00,0.67355,0.67355,0.6735,0.67355,365699999.0
2007-06-13 02:43:00,0.67355,0.67355,0.67355,0.67355,9900000.0
2007-06-13 02:44:00,0.67355,0.6736,0.67355,0.6736,44700000.0
2007-06-13 02:45:00,0.6736,0.6736,0.6735,0.6735,541300003.0
2007-06-13 02:46:00,0.6735,0.6735,0.67345,0.67345,256099999.0
2007-06-13 02:47:00,0.6735,0.67365,0.6735,0.67365,331499993.0
2007-06-13 02:48:00,0.67365,0.67365,0.6735,0.6735,246800001.0
2007-06-13 02:49:00,0.6735,0.6735,0.6735,0.6735,278499995.0
2007-06-13 02:50:00,0.6735,0.6735,0.6735,0.6735,1503699986.0
2007-06-13 02:51:00,0.6735,0.6735,0.6735,0.6735,721099988.0
2007-06-13 02:52:00,0.6735,0.6735,0.6735,0.6735,735900012.0
2007-06-13 02:53:00,0.6735,0.6735,0.6734,0.6734,793600000.0
2007-06-13 02:54:00,0.6734,0.6735,0.67335,0.6735,1398699998.0
2007-06-13 02:55:00,0.6735,0.6735,0.6734,0.6734,40500000.0
2007-06-13 02:56:00,0.6734,0.6734,0.6734,0.6734,40500000.0
2007-06-13 02:57:00,0.6734,0.6734,0.6734,0.6734,115900000.0
2007-06-13 02:58:00,0.6734,0.6734,0.67325,0.67325,860499996.0
2007-06-13 02:59:00,0.6733,0.6733,0.67325,0.6733,899000007.0
2007-06-13 03:00:00,0.6733,0.6733,0.67325,0.6733,1215100001.0
2007-06-13 03:01:00,0.67325,0.6734,0.6732,0.6732,866999997.0
2007-06-13 03:02:00,0.67325,0.67325,0.6731,0.6731,1784599994.0
2007-06-13 03:03:00,0.6731,0.6732,0.6731,0.6731,1637899982.0
2007-06-13 03:04:00,0.6732,0.6732,0.6728,0.673,1637899982.0
2007-06-13 03:05:00,0.673,0.6731,0.67295,0.673,1637899982.0
2007-06-13 03:06:00,0.67305,0.6731,0.67305,0.6731,107600000.0
2007-06-13 03:07:00,0.6731,0.6731,0.6731,0.6731,31200000.0
2007-06-13 03:08:00,0.6731,0.6731,0.67305,0.67305,412399997.0
2007-06-13 03:09:00,0.6731,0.6732,0.67305,0.6732,753299985.0
2007-06-13 03:10:00,0.6732,0.6733,0.6732,0.6732,616500001.0
2007-06-13 03:11:00,0.6732,0.67325,0.6731,0.6732,1116699997.0
2007-06-13 03:12:00,0.6732,0.67325,0.6731,0.67325,598600002.0
2007-06-13 03:13:00,0.67325,0.67325,0.6732,0.67325,423300001.0
2007-06-13 03:14:00,0.67325,0.67335,0.6732,0.67335,618000000.0
2007-06-13 03:15:00,0.67335,0.67335,0.67325,0.6733,557100001.0
2007-06-13 03:16:00,0.6733,0.6733,0.6732,0.67325,220699999.0
2007-06-13 03:17:00,0.6733,0.6733,0.6733,0.6733,1513099999.0
2007-06-13 03:18:00,0.6733,0.6733,0.6732,0.6733,810399993.0
2007-06-13 03:19:00,0.6733,0.6733,0.6732,0.6733,156300000.0
2007-06-13 03:20:00,0.6733,0.6733,0.6733,0.6733,78400000.0
2007-06-13 03:21:00,0.6733,0.6733,0.6732,0.6732,284800004.0
2007-06-13 03:22:00,0.6732,0.6732,0.67315,0.6732,1338399988.0
2007-06-13 03:23:00,0.67315,0.6733,0.67315,0.6732,487400007.0
2007-06-13 03:24:00,0.6732,0.6732,0.67305,0.6731,1044800000.0
2007-06-13 03:25:00,0.6731,0.6732,0.673,0.6731,1423500002.0
2007-06-13 03:26:00,0.6731,0.6731,0.67295,0.673,1154699983.0
2007-06-13 03:27:00,0.673,0.6732,0.673,0.67305,2140999994.0
2007-06-13 03:28:00,0.67305,0.6731,0.67305,0.6731,226899997.0
2007-06-13 03:29:00,0.6731,0.6731,0.6731,0.6731,52000000.0
2007-06-13 03:30:00,0.6731,0.67315,0.67305,0.67305,667099996.0
2007-06-13 03:31:00,0.67305,0.6731,0.67305,0.6731,111499998.0
2007-06-13 03:32:00,0.6731,0.67315,0.6731,0.67315,79900000.0
2007-06-13 03:33:00,0.67315,0.67315,0.67305,0.6731,2066600002.0
2007-06-13 03:34:00,0.673,0.6731,0.673,0.6731,490799997.0
2007-06-13 03:35:00,0.6731,0.67325,0.67305,0.67325,490799997.0
2007-06-13 03:36:00,0.67325,0.67325,0.6732,0.6732,1295700004.0
2007-06-13 03:37:00,0.6732,0.67325,0.67315,0.67315,1170200000.0
2007-06-13 03:38:00,0.67315,0.67325,0.67315,0.6732,1032399990.0
2007-06-13 03:39:00,0.6732,0.6732,0.6732,0.6732,614199980.0
2007-06-13 03:40:00,0.6732,0.67335,0.6732,0.67335,190200005.0
2007-06-13 03:41:00,0.67335,0.67335,0.67325,0.6733,214400000.0
2007-06-13 03:42:00,0.6733,0.6733,0.67325,0.67325,862999990.0
2007-06-13 03:43:00,0.67325,0.67325,0.6732,0.6732,486300001.0
2007-06-13 03:44:00,0.6732,0.6732,0.6732,0.6732,249500000.0
2007-06-13 03:45:00,0.6732,0.6732,0.67315,0.6732,943199997.0
2007-06-13 03:46:00,0.6732,0.6733,0.6732,0.6733,246999999.0
2007-06-13 03:47:00,0.6732,0.6732,0.6732,0.6732,595700014.0
2007-06-13 03:48:00,0.6732,0.6734,0.6732,0.6734,192199997.0
2007-06-13 03:49:00,0.67335,0.67335,0.6733,0.6733,481999999.0
2007-06-13 03:50:00,0.6733,0.6733,0.6733,0.6733,128000000.0
2007-06-13 03:51:00,0.6733,0.6733,0.6733,0.6733,104799999.0
2007-06-13 03:52:00,0.6733,0.6733,0.6733,0.6733,304299997.0
2007-06-13 03:53:00,0.6733,0.67335,0.6733,0.6733,868100001.0
2007-06-13 03:54:00,0.6733,0.6733,0.6733,0.6733,375900004.0
2007-06-13 03:55:00,0.6733,0.6733,0.67325,0.6733,448800001.0
2007-06-13 03:56:00,0.6733,0.67335,0.67325,0.6733,337400000.0
2007-06-13 03:57:00,0.6733,0.67335,0.67325,0.6733,1255500008.0
2007-06-13 03:58:00,0.6733,0.67335,0.67325,0.67335,1216999980.0
2007-06-13 03:59:00,0.67335,0.67335,0.67325,0.67335,303900002.0
2007-06-13 04:00:00,0.67335,0.67335,0.6733,0.67335,235100001.0
2007-06-13 04:01:00,0.67335,0.67345,0.6733,0.67335,1210699992.0
2007-06-13 04:02:00,0.67335,0.67345,0.6733,0.67345,640399991.0
2007-06-13 04:03:00,0.67345,0.67345,0.67335,0.67335,52200000.0
2007-06-13 04:04:00,0.67345,0.67345,0.67335,0.67345,82500000.0
2007-06-13 04:05:00,0.67345,0.67345,0.6734,0.67345,308899992.0
2007-06-13 04:06:00,0.67345,0.67345,0.6734,0.6734,27700001.0
2007-06-13 04:07:00,0.6734,0.67345,0.6733,0.6733,370399996.0
2007-06-13 04:08:00,0.67335,0.6736,0.67335,0.6736,761899993.0
2007-06-13 04:09:00,0.6736,0.67365,0.6735,0.67355,635199996.0
2007-06-13 04:10:00,0.67355,0.67365,0.67355,0.6736,199300000.0
2007-06-13 04:11:00,0.6736,0.6736,0.67355,0.6736,89600000.0
2007-06-13 04:12:00,0.6736,0.67365,0.6735,0.6735,431999998.0
2007-06-13 04:13:00,0.6735,0.6736,0.6735,0.67355,913600006.0
2007-06-13 04:14:00,0.6736,0.6736,0.67355,0.67355,511599999.0
2007-06-13 04:15:00,0.6736,0.6736,0.6736,0.6736,190400000.0
2007-06-13 04:16:00,0.6736,0.67365,0.67355,0.67355,605900000.0
2007-06-13 04:17:00,0.67355,0.6736,0.67355,0.6736,391300001.0
2007-06-13 04:18:00,0.6736,0.6736,0.6736,0.6736,165000000.0
2007-06-13 04:19:00,0.6736,0.6736,0.6736,0.6736,24000000.0
2007-06-13 04:20:00,0.67337,0.6735,0.67337,0.67348,414299998.0
2007-06-13 04:21:00,0.6736,0.6736,0.6736,0.6736,24000000.0
2007-06-13 04:22:00,0.6736,0.6736,0.6736,0.6736,35600000.0
2007-06-13 04:23:00,0.6736,0.6736,0.6736,0.6736,135299999.0
2007-06-13 04:24:00,0.6736,0.6737,0.6736,0.6737,342099998.0
2007-06-13 04:25:00,0.6737,0.6737,0.6737,0.6737,62400000.0
2007-06-13 04:26:00,0.6737,0.6737,0.6737,0.6737,31200000.0
2007-06-13 04:27:00,0.6737,0.6737,0.67355,0.67355,43800002.0
2007-06-13 04:28:00,0.67351,0.67364,0.67351,0.67364,496000009.0
2007-06-13 04:29:00,0.67355,0.67355,0.67355,0.67355,24000000.0
2007-06-13 04:30:00,0.67355,0.67355,0.67345,0.67345,1030799993.0
2007-06-13 04:31:00,0.6735,0.67355,0.67345,0.67355,109700001.0
2007-06-13 04:32:00,0.67355,0.67355,0.67345,0.67345,26200000.0
2007-06-13 04:33:00,0.67345,0.67345,0.67345,0.67345,2400000.0
2007-06-13 04:34:00,0.67345,0.67345,0.67335,0.6734,1497599995.0
2007-06-13 04:35:00,0.6734,0.6734,0.67335,0.6734,730599998.0
2007-06-13 04:36:00,0.6734,0.6735,0.6734,0.6735,252199997.0
2007-06-13 04:37:00,0.6735,0.6735,0.6735,0.6735,278100000.0
2007-06-13 04:38:00,0.6735,0.6735,0.6735,0.6735,59200000.0
2007-06-13 04:39:00,0.6735,0.6735,0.6735,0.6735,468100000.0
2007-06-13 04:40:00,0.6735,0.67355,0.6735,0.6735,419300002.0
2007-06-13 04:41:00,0.6736,0.6736,0.6735,0.6736,237299993.0
2007-06-13 04:42:00,0.6736,0.6736,0.6735,0.6736,294799998.0
2007-06-13 04:43:00,0.6736,0.6736,0.6735,0.6736,184099996.0
2007-06-13 04:44:00,0.6736,0.6736,0.6736,0.6736,1800000.0
2007-06-13 04:45:00,0.6736,0.6736,0.67345,0.67355,555700003.0
2007-06-13 04:46:00,0.67355,0.67355,0.6735,0.6735,75500002.0
2007-06-13 04:47:00,0.6736,0.6736,0.67345,0.6735,170600004.0
2007-06-13 04:48:00,0.6735,0.6736,0.6735,0.6735,410699991.0
2007-06-13 04:49:00,0.6735,0.6735,0.67345,0.67345,189900002.0
2007-06-13 04:50:00,0.67345,0.6735,0.67345,0.6735,753500006.0
2007-06-13 04:51:00,0.6735,0.6735,0.6734,0.6735,577899994.0
2007-06-13 04:52:00,0.67345,0.6735,0.67345,0.67345,241800000.0
2007-06-13 04:53:00,0.67333,0.67339,0.67322,0.67333,162800002.0
2007-06-13 04:54:00,0.67333,0.67342,0.67312,0.67312,385000002.0
2007-06-13 04:55:00,0.6735,0.6736,0.6735,0.6736,641300002.0
2007-06-13 04:56:00,0.6736,0.6736,0.6736,0.6736,285399998.0
2007-06-13 04:57:00,0.6736,0.6736,0.6736,0.6736,314900004.0
2007-06-13 04:58:00,0.6736,0.6736,0.67355,0.67355,1073999990.0
2007-06-13 04:59:00,0.6736,0.6737,0.67355,0.67365,386999994.0
2007-06-13 05:00:00,0.67365,0.6737,0.67365,0.67365,151000000.0
2007-06-13 05:01:00,0.67365,0.6737,0.67365,0.6737,194400000.0
2007-06-13 05:02:00,0.6737,0.6737,0.6737,0.6737,97700000.0
2007-06-13 05:03:00,0.6737,0.6737,0.6737,0.6737,33200000.0
2007-06-13 05:04:00,0.6737,0.6737,0.67365,0.67365,192500000.0
2007-06-13 05:05:00,0.67365,0.6737,0.67365,0.6737,69700000.0
2007-06-13 05:06:00,0.6737,0.6737,0.6737,0.6737,39000000.0
2007-06-13 05:07:00,0.6737,0.6737,0.6737,0.6737,17900000.0
2007-06-13 05:08:00,0.6737,0.6737,0.6737,0.6737,28500000.0
2007-06-13 05:09:00,0.6737,0.6737,0.6737,0.6737,12800000.0
2007-06-13 05:10:00,0.67363,0.67365,0.6735,0.67352,754100004.0
2007-06-13 05:11:00,0.6737,0.6737,0.6737,0.6737,56000000.0
2007-06-13 05:12:00,0.6737,0.6737,0.67355,0.67355,125200003.0
2007-06-13 05:13:00,0.67355,0.6736,0.67345,0.67355,503699995.0
2007-06-13 05:14:00,0.6736,0.6736,0.67355,0.6736,121499998.0
2007-06-13 05:15:00,0.6736,0.6736,0.67355,0.6736,192899995.0
2007-06-13 05:16:00,0.6736,0.6736,0.6736,0.6736,214400000.0
2007-06-13 05:17:00,0.6736,0.6737,0.6736,0.6737,501600003.0
2007-06-13 05:18:00,0.6737,0.6737,0.67365,0.6737,32700000.0
2007-06-13 05:19:00,0.6736,0.6737,0.67355,0.67355,1197399999.0
2007-06-13 05:20:00,0.6736,0.6737,0.6736,0.6737,115799999.0
2007-06-13 05:21:00,0.6737,0.6737,0.6735,0.6737,843900001.0
2007-06-13 05:22:00,0.6737,0.6737,0.6736,0.67365,123400000.0
2007-06-13 05:23:00,0.6737,0.6737,0.67365,0.6737,48000000.0
2007-06-13 05:24:00,0.6737,0.6737,0.6737,0.6737,120000000.0
2007-06-13 05:25:00,0.6737,0.6737,0.6736,0.67365,389900003.0
2007-06-13 05:26:00,0.67365,0.67365,0.67355,0.67365,1023299995.0
2007-06-13 05:27:00,0.6736,0.67365,0.6734,0.6735,972299986.0
2007-06-13 05:28:00,0.67345,0.67355,0.67345,0.6735,1414400005.0
2007-06-13 05:29:00,0.67345,0.67355,0.67345,0.6735,1016600008.0
2007-06-13 05:30:00,0.6735,0.6735,0.6735,0.6735,425700011.0
2007-06-13 05:31:00,0.6735,0.6736,0.67345,0.6735,1226199993.0
2007-06-13 05:32:00,0.6736,0.6736,0.6735,0.6736,160699999.0
2007-06-13 05:33:00,0.6736,0.67365,0.6736,0.6736,69600001.0
2007-06-13 05:34:00,0.67365,0.67365,0.67365,0.67365,4500000.0
2007-06-13 05:35:00,0.67344,0.67355,0.67344,0.67355,130899998.0
2007-06-13 05:36:00,0.67365,0.6737,0.6736,0.6736,305499998.0
2007-06-13 05:37:00,0.6736,0.67375,0.67355,0.6736,1338857805.0
2007-06-13 05:38:00,0.67375,0.67375,0.67375,0.67375,174800000.0
2007-06-13 05:39:00,0.67375,0.67375,0.67355,0.6736,1474657816.0
2007-06-13 05:40:00,0.6736,0.6736,0.6735,0.6736,894099999.0
2007-06-13 05:41:00,0.6736,0.6736,0.6735,0.67355,157999997.0
2007-06-13 05:42:00,0.67355,0.67355,0.67355,0.67355,61500000.0
2007-06-13 05:43:00,0.67355,0.6736,0.67355,0.6736,65499999.0
2007-06-13 05:44:00,0.6736,0.6736,0.6736,0.6736,116400004.0
2007-06-13 05:45:00,0.6736,0.6736,0.67355,0.67355,36800000.0
2007-06-13 05:46:00,0.67352,0.67355,0.67344,0.67352,1072099992.0
2007-06-13 05:47:00,0.6735,0.6735,0.67345,0.6735,349300001.0
2007-06-13 05:48:00,0.67355,0.67355,0.67355,0.67355,4000000.0
2007-06-13 05:49:00,0.67355,0.67355,0.67355,0.67355,13500000.0
2007-06-13 05:50:00,0.67355,0.6736,0.67355,0.6736,400299998.0
2007-06-13 05:51:00,0.6736,0.67365,0.6736,0.67365,72200000.0
2007-06-13 05:52:00,0.67365,0.67365,0.67365,0.67365,600000.0
2007-06-13 05:53:00,0.67365,0.67365,0.67365,0.67365,3900000.0
2007-06-13 05:54:00,0.67344,0.67359,0.67344,0.67359,381099998.0
2007-06-13 05:55:00,0.67365,0.6737,0.6736,0.6736,358699997.0
2007-06-13 05:56:00,0.6736,0.6737,0.6736,0.6737,1246000000.0
2007-06-13 05:57:00,0.6737,0.6738,0.67365,0.6737,254700000.0
2007-06-13 05:58:00,0.6737,0.6737,0.67365,0.6737,165600000.0
2007-06-13 05:59:00,0.6736,0.67363,0.67357,0.67357,350800004.0
2007-06-13 06:00:00,0.6737,0.6737,0.6737,0.6737,124000000.0
2007-06-13 06:01:00,0.6737,0.6738,0.6737,0.67375,1196700002.0
2007-06-13 06:02:00,0.67385,0.67385,0.67375,0.67375,609400002.0
2007-06-13 06:03:00,0.67375,0.67375,0.67365,0.67365,1610499987.0
2007-06-13 06:04:00,0.6737,0.6737,0.6736,0.67365,2079100021.0
2007-06-13 06:05:00,0.67365,0.6737,0.67365,0.67365,2046300010.0
2007-06-13 06:06:00,0.6736,0.6737,0.6735,0.6737,1931800024.0
2007-06-13 06:07:00,0.67365,0.6738,0.67365,0.6738,1931800024.0
2007-06-13 06:08:00,0.6738,0.6738,0.6738,0.6738,927799999.0
2007-06-13 06:09:00,0.6738,0.6738,0.67365,0.67375,1648000012.0
2007-06-13 06:10:00,0.67375,0.6738,0.67365,0.6738,666200002.0
2007-06-13 06:11:00,0.6738,0.6738,0.67375,0.67375,641999997.0
2007-06-13 06:12:00,0.6738,0.6738,0.6738,0.6738,1689699995.0
2007-06-13 06:13:00,0.6739,0.6739,0.6738,0.6738,959200001.0
2007-06-13 06:14:00,0.6738,0.6739,0.6738,0.6739,959200001.0
2007-06-13 06:15:00,0.6739,0.6739,0.67375,0.67375,1720200000.0
2007-06-13 06:16:00,0.67375,0.6738,0.67375,0.67375,504400001.0
2007-06-13 06:17:00,0.67375,0.6738,0.67375,0.6738,447799997.0
2007-06-13 06:18:00,0.6739,0.6739,0.6738,0.6739,387800002.0
2007-06-13 06:19:00,0.67385,0.6739,0.67385,0.6739,387800002.0
2007-06-13 06:20:00,0.6739,0.6739,0.67375,0.67385,851999991.0
2007-06-13 06:21:00,0.6739,0.6739,0.6739,0.6739,558799996.0
2007-06-13 06:22:00,0.6739,0.6739,0.6738,0.6738,915600004.0
2007-06-13 06:23:00,0.6738,0.674,0.6738,0.6739,1572200000.0
2007-06-13 06:24:00,0.6739,0.674,0.6739,0.67395,665199997.0
2007-06-13 06:25:00,0.674,0.674,0.67395,0.674,615299999.0
2007-06-13 06:26:00,0.674,0.6741,0.67395,0.6741,1534799996.0
2007-06-13 06:27:00,0.6741,0.6741,0.67395,0.67405,965499998.0
2007-06-13 06:28:00,0.6742,0.6742,0.6741,0.6742,1867599988.0
2007-06-13 06:29:00,0.6742,0.6743,0.6742,0.6743,1867599988.0
2007-06-13 06:30:00,0.6743,0.6743,0.6742,0.6743,1893500008.0
2007-06-13 06:31:00,0.6743,0.6743,0.6742,0.6742,1129699999.0
2007-06-13 06:32:00,0.6742,0.6742,0.6741,0.6741,1318800001.0
2007-06-13 06:33:00,0.6741,0.67415,0.67405,0.6741,1172399999.0
2007-06-13 06:34:00,0.6741,0.6742,0.67405,0.6742,969499993.0
2007-06-13 06:35:00,0.6742,0.67425,0.6742,0.6742,594699999.0
2007-06-13 06:36:00,0.67415,0.6742,0.67405,0.6741,1046999990.0
2007-06-13 06:37:00,0.6741,0.67415,0.67405,0.67405,1523399966.0
2007-06-13 06:38:00,0.67405,0.6741,0.67405,0.6741,1333100009.0
2007-06-13 06:39:00,0.6741,0.67415,0.674,0.674,927800008.0
2007-06-13 06:40:00,0.6741,0.6741,0.67395,0.67395,1089200008.0
2007-06-13 06:41:00,0.67395,0.67395,0.67395,0.67395,67200000.0
2007-06-13 06:42:00,0.67395,0.67395,0.67385,0.67385,2083400031.0
2007-06-13 06:43:00,0.6739,0.6739,0.67385,0.67385,1837900003.0
2007-06-13 06:44:00,0.67385,0.6739,0.67385,0.6739,387699997.0
2007-06-13 06:45:00,0.674,0.6743,0.674,0.6743,1108500001.0
2007-06-13 06:46:00,0.67425,0.6744,0.67425,0.6743,1108500001.0
2007-06-13 06:47:00,0.6743,0.6743,0.6741,0.67425,1697699998.0
2007-06-13 06:48:00,0.67425,0.67435,0.6742,0.67425,1844399980.0
2007-06-13 06:49:00,0.6743,0.67435,0.6742,0.67425,402099996.0
2007-06-13 06:50:00,0.6743,0.6743,0.67425,0.67425,1117899990.0
2007-06-13 06:51:00,0.6742,0.67425,0.6742,0.6742,660299998.0
2007-06-13 06:52:00,0.6742,0.67425,0.6741,0.6742,1795700018.0
2007-06-13 06:53:00,0.6742,0.6742,0.6741,0.67415,1199800002.0
2007-06-13 06:54:00,0.67415,0.67415,0.67415,0.67415,24000000.0
2007-06-13 06:55:00,0.67403,0.6742,0.67403,0.67407,2045500000.0
2007-06-13 06:56:00,0.6742,0.6742,0.6741,0.6742,664299987.0
2007-06-13 06:57:00,0.6742,0.6742,0.6741,0.67415,297599997.0
2007-06-13 06:58:00,0.6742,0.6742,0.6742,0.6742,855599993.0
2007-06-13 06:59:00,0.6742,0.6742,0.67415,0.6742,234100000.0
2007-06-13 07:00:00,0.6742,0.6742,0.67415,0.6742,203299998.0
2007-06-13 07:01:00,0.6742,0.6742,0.67415,0.6742,73600000.0
2007-06-13 07:02:00,0.6742,0.6742,0.6742,0.6742,236200001.0
2007-06-13 07:03:00,0.6742,0.6742,0.6742,0.6742,22400000.0
2007-06-13 07:04:00,0.67407,0.67414,0.67399,0.67399,468399992.0
2007-06-13 07:05:00,0.6742,0.6742,0.6742,0.6742,209700002.0
2007-06-13 07:06:00,0.6742,0.6742,0.6742,0.6742,472000000.0
2007-06-13 07:07:00,0.6742,0.6742,0.6742,0.6742,471900000.0
2007-06-13 07:08:00,0.67425,0.6743,0.67425,0.6743,541200003.0
2007-06-13 07:09:00,0.6743,0.6743,0.6742,0.6743,542799992.0
2007-06-13 07:10:00,0.6743,0.6743,0.67425,0.67425,356999991.0
2007-06-13 07:11:00,0.6743,0.6743,0.6743,0.6743,90799998.0
2007-06-13 07:12:00,0.67427,0.67432,0.67424,0.67424,910099980.0
2007-06-13 07:13:00,0.6743,0.6743,0.6742,0.6742,580700005.0
2007-06-13 07:14:00,0.6742,0.6743,0.6742,0.6743,569400002.0
2007-06-13 07:15:00,0.6743,0.6743,0.67425,0.6743,569400002.0
2007-06-13 07:16:00,0.6744,0.6744,0.6744,0.6744,62400000.0
2007-06-13 07:17:00,0.6744,0.6744,0.6743,0.67435,169799996.0
2007-06-13 07:18:00,0.67435,0.67435,0.67425,0.6743,481899994.0
2007-06-13 07:19:00,0.6743,0.6743,0.67415,0.67415,305000004.0
2007-06-13 07:20:00,0.6743,0.6743,0.6742,0.6743,205500000.0
2007-06-13 07:21:00,0.67425,0.6743,0.67425,0.6743,205500000.0
2007-06-13 07:22:00,0.6743,0.6743,0.67425,0.67425,58900001.0
2007-06-13 07:23:00,0.67425,0.67425,0.6742,0.67425,137900001.0
2007-06-13 07:24:00,0.67425,0.6743,0.6742,0.6743,1282600009.0
2007-06-13 07:25:00,0.6743,0.6744,0.6743,0.6743,1610499988.0
2007-06-13 07:26:00,0.6743,0.6743,0.6743,0.6743,685000003.0
2007-06-13 07:27:00,0.6743,0.6743,0.6743,0.6743,482399998.0
2007-06-13 07:28:00,0.6743,0.6743,0.67425,0.6743,526000001.0
2007-06-13 07:29:00,0.6743,0.6743,0.6743,0.6743,417100002.0
2007-06-13 07:30:00,0.6743,0.6743,0.6743,0.6743,399200003.0
2007-06-13 07:31:00,0.67425,0.67435,0.67425,0.67425,1424299995.0
2007-06-13 07:32:00,0.6743,0.6743,0.67425,0.6743,111100000.0
2007-06-13 07:33:00,0.6743,0.6743,0.6743,0.6743,11200000.0
2007-06-13 07:34:00,0.67412,0.67423,0.67393,0.67413,729999980.0
2007-06-13 07:35:00,0.6743,0.6743,0.6743,0.6743,11200000.0
2007-06-13 07:36:00,0.6743,0.6743,0.6743,0.6743,630200000.0
2007-06-13 07:37:00,0.6743,0.6743,0.67425,0.67425,797999989.0
2007-06-13 07:38:00,0.67425,0.6744,0.67425,0.6743,280700005.0
2007-06-13 07:39:00,0.6743,0.6743,0.67425,0.67425,174700004.0
2007-06-13 07:40:00,0.6743,0.6744,0.67425,0.6743,739499999.0
2007-06-13 07:41:00,0.6743,0.6744,0.67425,0.6744,375400000.0
2007-06-13 07:42:00,0.6744,0.6745,0.67435,0.67445,1199500019.0
2007-06-13 07:43:00,0.67445,0.6745,0.67435,0.6744,957100004.0
2007-06-13 07:44:00,0.6745,0.6746,0.6745,0.6745,1428500000.0
2007-06-13 07:45:00,0.6744,0.6745,0.6744,0.6745,1428500000.0
2007-06-13 07:46:00,0.6745,0.6745,0.6744,0.67445,1428500000.0
2007-06-13 07:47:00,0.6744,0.6745,0.6743,0.6745,1073199997.0
2007-06-13 07:48:00,0.6745,0.6746,0.6744,0.6744,1073199997.0
2007-06-13 07:49:00,0.6744,0.6745,0.67435,0.6745,895100020.0
2007-06-13 07:50:00,0.6745,0.6745,0.6745,0.6745,86199998.0
2007-06-13 07:51:00,0.6745,0.6745,0.67435,0.67435,980599997.0
2007-06-13 07:52:00,0.67435,0.6744,0.67435,0.6744,294800002.0
2007-06-13 07:53:00,0.6744,0.6744,0.67425,0.67425,1643699997.0
2007-06-13 07:54:00,0.6743,0.6743,0.67415,0.6742,1092000002.0
2007-06-13 07:55:00,0.6742,0.6742,0.6742,0.6742,1397299995.0
2007-06-13 07:56:00,0.6742,0.6742,0.6741,0.6741,543800005.0
2007-06-13 07:57:00,0.6741,0.6741,0.6741,0.6741,509500000.0
2007-06-13 07:58:00,0.6741,0.6741,0.674,0.67405,1296100008.0
2007-06-13 07:59:00,0.67405,0.67415,0.674,0.67415,451999996.0
2007-06-13 08:00:00,0.6742,0.6743,0.6741,0.6742,1082999994.0
2007-06-13 08:01:00,0.67425,0.6743,0.67415,0.67415,1082999994.0
2007-06-13 08:02:00,0.67415,0.6742,0.67405,0.6742,515199997.0
2007-06-13 08:03:00,0.6742,0.6742,0.67405,0.67405,364600003.0
2007-06-13 08:04:00,0.6741,0.6742,0.67405,0.6741,1369800011.0
2007-06-13 08:05:00,0.67405,0.6741,0.67405,0.67405,386300002.0
2007-06-13 08:06:00,0.6741,0.6741,0.674,0.674,380100003.0
2007-06-13 08:07:00,0.674,0.674,0.67395,0.674,378400007.0
2007-06-13 08:08:00,0.67395,0.6741,0.67395,0.67405,471100012.0
2007-06-13 08:09:00,0.67405,0.6741,0.67405,0.67405,352300006.0
2007-06-13 08:10:00,0.6741,0.67415,0.67405,0.67405,348299997.0
2007-06-13 08:11:00,0.6741,0.6742,0.674,0.6741,829200014.0
2007-06-13 08:12:00,0.6741,0.6741,0.6741,0.6741,746200004.0
2007-06-13 08:13:00,0.674,0.6742,0.674,0.67415,588100007.0
2007-06-13 08:14:00,0.6742,0.6742,0.67405,0.67405,489099999.0
2007-06-13 08:15:00,0.6741,0.67415,0.674,0.67405,609499995.0
2007-06-13 08:16:00,0.67405,0.6741,0.67405,0.6741,711399995.0
2007-06-13 08:17:00,0.6741,0.6742,0.6741,0.67415,594900007.0
2007-06-13 08:18:00,0.6742,0.6742,0.6741,0.6741,676399999.0
2007-06-13 08:19:00,0.6741,0.6742,0.6741,0.6742,634599999.0
2007-06-13 08:21:00,0.67405,0.6742,0.67405,0.6742,222199999.0
2007-06-13 08:22:00,0.6742,0.6742,0.6741,0.6741,1881400026.0
2007-06-13 08:23:00,0.6741,0.6741,0.674,0.6741,506399996.0
2007-06-13 08:24:00,0.6741,0.6741,0.674,0.6741,491100006.0
2007-06-13 08:25:00,0.6741,0.6741,0.6741,0.6741,8000000.0
2007-06-13 08:26:00,0.6741,0.6741,0.6741,0.6741,662200009.0
2007-06-13 08:27:00,0.6741,0.6743,0.67405,0.6742,1837399992.0
2007-06-13 08:28:00,0.6742,0.6743,0.67415,0.6742,1586199995.0
2007-06-13 08:29:00,0.6742,0.6742,0.6742,0.6742,257600003.0
2007-06-13 08:30:00,0.6742,0.67425,0.6741,0.6742,1292299996.0
2007-06-13 08:31:00,0.6742,0.6743,0.67415,0.6743,1282800001.0
2007-06-13 08:32:00,0.6743,0.6743,0.67415,0.67415,627200006.0
2007-06-13 08:33:00,0.67415,0.6743,0.67415,0.6742,1073799991.0
2007-06-13 08:34:00,0.674,0.6741,0.6738,0.6739,2094800006.0
2007-06-13 08:35:00,0.674,0.674,0.67385,0.674,2094800006.0
2007-06-13 08:36:00,0.674,0.674,0.67385,0.67395,738599999.0
2007-06-13 08:37:00,0.6739,0.67395,0.67385,0.6739,1082600006.0
2007-06-13 08:38:00,0.6739,0.6739,0.6738,0.67385,1853700007.0
2007-06-13 08:40:00,0.674,0.674,0.67395,0.674,25600000.0
2007-06-13 08:41:00,0.674,0.674,0.6739,0.674,1600399996.0
2007-06-13 08:42:00,0.674,0.674,0.67395,0.674,611399987.0
2007-06-13 08:43:00,0.674,0.674,0.674,0.674,1166100003.0
2007-06-13 08:44:00,0.674,0.67405,0.67395,0.67405,1079799995.0
2007-06-13 08:45:00,0.674,0.67415,0.674,0.67415,1282500001.0
2007-06-13 08:46:00,0.67415,0.6742,0.6741,0.67415,367500001.0
2007-06-13 08:47:00,0.67415,0.6742,0.67415,0.6742,1228500008.0
2007-06-13 08:48:00,0.67405,0.6742,0.67405,0.6742,1104000005.0
2007-06-13 08:49:00,0.6742,0.6742,0.6741,0.67415,824200015.0
2007-06-13 08:50:00,0.6742,0.6742,0.67405,0.6742,998599995.0
2007-06-13 08:51:00,0.67415,0.6742,0.674,0.67405,1287300016.0
2007-06-13 08:52:00,0.6741,0.6741,0.67395,0.67405,1821900002.0
2007-06-13 08:53:00,0.674,0.6741,0.67395,0.67405,1041399989.0
2007-06-13 08:54:00,0.67405,0.67415,0.67405,0.67415,979199971.0
2007-06-13 08:55:00,0.67415,0.6742,0.6741,0.6742,1485099999.0
2007-06-13 08:56:00,0.67415,0.6742,0.67405,0.6741,1099999990.0
2007-06-13 08:57:00,0.67405,0.67415,0.674,0.67415,1453499982.0
2007-06-13 08:58:00,0.6741,0.6742,0.6741,0.67415,2036900029.0
2007-06-13 08:59:00,0.67415,0.67415,0.674,0.674,2038199986.0
2007-06-13 09:00:00,0.674,0.674,0.674,0.674,512599998.0
2007-06-13 09:01:00,0.6741,0.6741,0.6741,0.6741,512599998.0
2007-06-13 09:02:00,0.6741,0.6741,0.674,0.674,1119499994.0
2007-06-13 09:03:00,0.674,0.674,0.6739,0.674,1467599999.0
2007-06-13 09:04:00,0.6739,0.6739,0.6739,0.6739,1467599999.0
2007-06-13 09:05:00,0.67395,0.674,0.67395,0.674,1467599999.0
2007-06-13 09:06:00,0.674,0.674,0.6739,0.6739,1539000002.0
2007-06-13 09:07:00,0.6738,0.6739,0.6738,0.6738,1539000002.0
2007-06-13 09:08:00,0.6737,0.6737,0.6736,0.6737,1539000002.0
2007-06-13 09:09:00,0.6736,0.6736,0.6736,0.6736,1539000002.0
2007-06-13 09:10:00,0.6737,0.6738,0.6736,0.6737,1539000002.0
2007-06-13 09:11:00,0.6738,0.6739,0.6738,0.6738,1539000002.0
2007-06-13 09:12:00,0.6737,0.6738,0.6737,0.6738,1539000002.0
2007-06-13 09:14:00,0.67385,0.67385,0.6738,0.67385,1539000002.0
2007-06-13 09:15:00,0.6737,0.6739,0.6737,0.6739,2063599978.0
2007-06-13 09:16:00,0.6738,0.6739,0.6737,0.6738,2063599978.0
2007-06-13 09:17:00,0.6737,0.6738,0.6737,0.6737,2063599978.0
2007-06-13 09:18:00,0.67385,0.67385,0.67375,0.67375,2063599978.0
2007-06-13 09:19:00,0.6738,0.6738,0.6737,0.6738,705100000.0
2007-06-13 09:20:00,0.6738,0.6738,0.6737,0.6738,1795500023.0
2007-06-13 09:22:00,0.6738,0.6738,0.67365,0.6738,1383899985.0
2007-06-13 09:23:00,0.6738,0.6738,0.6737,0.6737,814800001.0
2007-06-13 09:24:00,0.6736,0.6737,0.6736,0.6736,1603199986.0
2007-06-13 09:25:00,0.6737,0.6738,0.67365,0.6737,1603199986.0
2007-06-13 09:27:00,0.6736,0.6737,0.6735,0.6736,930900002.0
2007-06-13 09:29:00,0.6737,0.6737,0.6736,0.6736,930900002.0
2007-06-13 09:30:00,0.6737,0.6738,0.6737,0.6738,930900002.0
2007-06-13 09:31:00,0.6737,0.6737,0.6737,0.6737,922200008.0
2007-06-13 09:32:00,0.67375,0.6738,0.67375,0.67375,922200008.0
2007-06-13 09:33:00,0.6738,0.6738,0.6737,0.6737,429100000.0
2007-06-13 09:34:00,0.6736,0.6737,0.6736,0.6737,429100000.0
2007-06-13 09:35:00,0.6736,0.6737,0.6736,0.6736,429100000.0
2007-06-13 09:37:00,0.6735,0.6735,0.6735,0.6735,429100000.0
2007-06-13 09:38:00,0.6734,0.6736,0.6734,0.6736,429100000.0
2007-06-13 09:39:00,0.6735,0.6736,0.6734,0.6735,429100000.0
2007-06-13 09:40:00,0.6736,0.6736,0.6735,0.6736,429100000.0
2007-06-13 09:41:00,0.6735,0.6735,0.6734,0.6735,429100000.0
2007-06-13 09:43:00,0.6734,0.6735,0.6734,0.6734,429100000.0
2007-06-13 09:44:00,0.6735,0.6735,0.6734,0.6735,429100000.0
2007-06-13 09:45:00,0.6734,0.6735,0.6734,0.6735,429100000.0
2007-06-13 09:46:00,0.6734,0.6735,0.6734,0.6734,429100000.0
2007-06-13 09:48:00,0.6735,0.6736,0.6735,0.6736,429100000.0
2007-06-13 09:50:00,0.6734,0.6734,0.6734,0.6734,429100000.0
2007-06-13 09:51:00,0.6735,0.6735,0.67345,0.6735,429100000.0
2007-06-13 09:52:00,0.6735,0.6735,0.67345,0.6735,1583700015.0
2007-06-13 09:53:00,0.6735,0.6735,0.67345,0.67345,1564700014.0
2007-06-13 09:54:00,0.6735,0.6735,0.67345,0.67345,561099997.0
2007-06-13 09:55:00,0.6735,0.6735,0.67345,0.6735,277700000.0
2007-06-13 09:56:00,0.6735,0.6736,0.67345,0.6736,1703099998.0
2007-06-13 09:57:00,0.6736,0.6736,0.67355,0.6736,975700016.0
2007-06-13 09:59:00,0.6735,0.6736,0.6735,0.67355,1505499988.0
2007-06-13 10:00:00,0.67355,0.6736,0.67355,0.67355,1215000003.0
2007-06-13 10:01:00,0.6736,0.6736,0.67355,0.6736,1096200003.0
2007-06-13 10:02:00,0.6736,0.6736,0.6735,0.67355,2142300014.0
2007-06-13 10:03:00,0.67355,0.67355,0.6735,0.6735,1221799999.0
2007-06-13 10:04:00,0.6734,0.6735,0.6734,0.6735,1734599994.0
2007-06-13 10:05:00,0.6734,0.6734,0.6734,0.6734,1734599994.0
2007-06-13 10:06:00,0.6735,0.6736,0.6735,0.67355,1734599994.0
2007-06-13 10:07:00,0.6736,0.6736,0.67345,0.67355,1674299988.0
2007-06-13 10:08:00,0.67355,0.6736,0.67355,0.6736,1543099996.0
2007-06-13 10:09:00,0.6736,0.6736,0.6735,0.6735,2068399979.0
2007-06-13 10:10:00,0.6736,0.6737,0.67355,0.6737,2068399979.0
2007-06-13 10:11:00,0.6737,0.6737,0.6736,0.6737,1243100002.0
2007-06-13 10:12:00,0.6737,0.6737,0.6736,0.6736,352400002.0
2007-06-13 10:13:00,0.6735,0.6735,0.6735,0.6735,1146500009.0
2007-06-13 10:15:00,0.6736,0.67365,0.67355,0.6736,1146500009.0
2007-06-13 10:16:00,0.6736,0.67365,0.6736,0.67365,2125500021.0
2007-06-13 10:17:00,0.67365,0.6737,0.67365,0.6737,692000002.0
2007-06-13 10:18:00,0.6737,0.6738,0.6737,0.6737,1910100010.0
2007-06-13 10:19:00,0.6737,0.6737,0.6736,0.6737,1695999999.0
2007-06-13 10:20:00,0.6737,0.6737,0.67365,0.6737,666500003.0
2007-06-13 10:21:00,0.6737,0.6737,0.67355,0.67365,1871199997.0
2007-06-13 10:22:00,0.67365,0.6737,0.67365,0.6737,1110100002.0
2007-06-13 10:23:00,0.6737,0.6737,0.67365,0.6737,366199992.0
2007-06-13 10:24:00,0.6737,0.6737,0.6737,0.6737,1241899997.0
2007-06-13 10:25:00,0.6737,0.67375,0.6737,0.6737,1417599998.0
2007-06-13 10:26:00,0.6736,0.6737,0.6736,0.6736,1434599982.0
2007-06-13 10:27:00,0.6737,0.6738,0.6737,0.67375,1434599982.0
2007-06-13 10:28:00,0.6738,0.6739,0.67375,0.6739,1839999995.0
2007-06-13 10:29:00,0.6738,0.6739,0.6736,0.6737,1364599993.0
2007-06-13 10:30:00,0.6737,0.6745,0.6737,0.67435,1753000008.0
2007-06-13 10:31:00,0.67435,0.6744,0.6743,0.67435,853400000.0
2007-06-13 10:32:00,0.67435,0.67445,0.67435,0.6744,881199997.0
2007-06-13 10:33:00,0.6744,0.67455,0.6744,0.67445,1993099999.0
2007-06-13 10:34:00,0.6746,0.6747,0.6745,0.6746,1281699993.0
2007-06-13 10:35:00,0.6747,0.6747,0.6746,0.6746,1281699993.0
2007-06-13 10:36:00,0.6745,0.6745,0.6744,0.6744,1281699993.0
2007-06-13 10:37:00,0.6743,0.6743,0.6742,0.6743,1281699993.0
2007-06-13 10:38:00,0.6742,0.6743,0.6742,0.6742,1281699993.0
2007-06-13 10:39:00,0.6743,0.6743,0.6742,0.67425,1281699993.0
2007-06-13 10:40:00,0.6741,0.6742,0.6741,0.6741,739200004.0
2007-06-13 10:42:00,0.6742,0.6742,0.6741,0.6741,739200004.0
2007-06-13 10:43:00,0.6742,0.6743,0.6742,0.6742,739200004.0
2007-06-13 10:44:00,0.67435,0.6744,0.6743,0.67435,739200004.0
2007-06-13 10:45:00,0.67435,0.67435,0.6742,0.6742,1441599994.0
2007-06-13 10:46:00,0.6742,0.6742,0.67405,0.67405,1890600004.0
2007-06-13 10:47:00,0.6739,0.6741,0.6739,0.6739,1101900004.0
2007-06-13 10:48:00,0.6738,0.6739,0.6738,0.6739,1101900004.0
2007-06-13 10:49:00,0.674,0.674,0.6739,0.674,1101900004.0
2007-06-13 10:50:00,0.674,0.6742,0.674,0.67415,1748499991.0
2007-06-13 10:51:00,0.67415,0.67425,0.67405,0.67425,1096600000.0
2007-06-13 10:52:00,0.6742,0.6743,0.6741,0.6742,1550499995.0
2007-06-13 10:53:00,0.6743,0.6743,0.6741,0.6741,1550499995.0
2007-06-13 10:54:00,0.67425,0.67425,0.67415,0.6742,1550499995.0
2007-06-13 10:55:00,0.674,0.6741,0.674,0.6741,916800012.0
2007-06-13 10:56:00,0.6741,0.6742,0.67405,0.67415,916800012.0
2007-06-13 10:57:00,0.674,0.6741,0.674,0.674,1008800006.0
2007-06-13 10:58:00,0.6741,0.6741,0.674,0.67405,1008800006.0
2007-06-13 10:59:00,0.67405,0.6741,0.6738,0.6738,775300011.0
2007-06-13 11:00:00,0.6739,0.6741,0.6737,0.6741,1796000002.0
2007-06-13 11:01:00,0.674,0.6741,0.674,0.674,1796000002.0
2007-06-13 11:02:00,0.67405,0.67405,0.67395,0.674,1796000002.0
2007-06-13 11:03:00,0.6738,0.6739,0.6738,0.6738,1667000009.0
2007-06-13 11:04:00,0.6737,0.6737,0.6736,0.6737,1667000009.0
2007-06-13 11:05:00,0.6736,0.6736,0.6736,0.6736,1667000009.0
2007-06-13 11:06:00,0.67365,0.6737,0.67365,0.6737,1667000009.0
2007-06-13 11:07:00,0.6737,0.6737,0.67365,0.6737,858899998.0
2007-06-13 11:08:00,0.67365,0.67395,0.6736,0.67385,1528500009.0
2007-06-13 11:09:00,0.6739,0.6739,0.6738,0.6739,1031700003.0
2007-06-13 11:10:00,0.6739,0.6739,0.67385,0.67385,728400000.0
2007-06-13 11:11:00,0.67385,0.67395,0.6738,0.6739,1785799994.0
2007-06-13 11:12:00,0.67385,0.6739,0.67385,0.6739,1784199999.0
2007-06-13 11:14:00,0.67395,0.67395,0.67385,0.6739,720799996.0
2007-06-13 11:15:00,0.6739,0.6739,0.6739,0.6739,1771200028.0
2007-06-13 11:16:00,0.674,0.674,0.67395,0.67395,1771200028.0
2007-06-13 11:17:00,0.67395,0.674,0.67385,0.674,1928600016.0
2007-06-13 11:18:00,0.67395,0.6741,0.67395,0.67405,887400001.0
2007-06-13 11:19:00,0.6739,0.674,0.6739,0.674,1620800022.0
2007-06-13 11:20:00,0.6741,0.6741,0.67395,0.67395,1620800022.0
2007-06-13 11:21:00,0.6741,0.6741,0.6739,0.674,2141799994.0
2007-06-13 11:22:00,0.674,0.67405,0.6739,0.6739,1141199999.0
2007-06-13 11:23:00,0.674,0.674,0.67395,0.67395,1867699999.0
2007-06-13 11:24:00,0.67395,0.67395,0.6738,0.6738,2068999997.0
2007-06-13 11:25:00,0.6738,0.6738,0.67375,0.67375,881599998.0
2007-06-13 11:26:00,0.6737,0.6738,0.6736,0.6736,1107199994.0
2007-06-13 11:27:00,0.6737,0.6738,0.67365,0.6738,1107199994.0
2007-06-13 11:28:00,0.6738,0.6738,0.6737,0.6737,1752199978.0
2007-06-13 11:29:00,0.6738,0.6738,0.6737,0.6737,1752199978.0
2007-06-13 11:30:00,0.6738,0.67385,0.6737,0.6738,1752199978.0
2007-06-13 11:31:00,0.6736,0.6737,0.6736,0.6736,1412000002.0
2007-06-13 11:32:00,0.6737,0.6737,0.6737,0.6737,1412000002.0
2007-06-13 11:33:00,0.6737,0.6737,0.6736,0.6737,1412000002.0
2007-06-13 11:34:00,0.6737,0.6737,0.67355,0.67365,2142900006.0
2007-06-13 11:35:00,0.6737,0.67375,0.67365,0.6737,2129999997.0
2007-06-13 11:36:00,0.6737,0.6738,0.67365,0.67365,1399199997.0
2007-06-13 11:37:00,0.67365,0.6737,0.67355,0.6737,1804199993.0
2007-06-13 11:38:00,0.6737,0.6737,0.67355,0.67365,1245599994.0
2007-06-13 11:39:00,0.67365,0.6737,0.6736,0.6736,850299999.0
2007-06-13 11:41:00,0.6735,0.6739,0.6735,0.6738,1782800005.0
2007-06-13 11:42:00,0.6739,0.674,0.6739,0.6739,1782800005.0
2007-06-13 11:43:00,0.67395,0.67395,0.6739,0.6739,1644299988.0
2007-06-13 11:44:00,0.6739,0.6739,0.6739,0.6739,1255199994.0
2007-06-13 11:45:00,0.6739,0.67395,0.67385,0.67385,2136599994.0
2007-06-13 11:46:00,0.67385,0.6739,0.67385,0.6739,1059599987.0
2007-06-13 11:47:00,0.6739,0.67395,0.67385,0.67395,1872699995.0
2007-06-13 11:48:00,0.67395,0.67395,0.6738,0.6738,1516799990.0
2007-06-13 11:49:00,0.6738,0.6738,0.6738,0.6738,1111900015.0
2007-06-13 11:50:00,0.6738,0.6739,0.67375,0.6739,1111900015.0
2007-06-13 11:51:00,0.6739,0.6739,0.6739,0.6739,1568000004.0
2007-06-13 11:52:00,0.6739,0.6739,0.6738,0.6738,1793399994.0
2007-06-13 11:53:00,0.67395,0.67395,0.67385,0.6739,1793399994.0
2007-06-13 11:54:00,0.6739,0.6739,0.67385,0.67385,630599996.0
2007-06-13 11:55:00,0.6739,0.674,0.67385,0.67395,729900004.0
2007-06-13 11:56:00,0.67395,0.6741,0.67395,0.6741,895099990.0
2007-06-13 11:58:00,0.67405,0.67415,0.67405,0.67415,2002100024.0
2007-06-13 11:59:00,0.67415,0.6742,0.6741,0.6742,1694400007.0
2007-06-13 12:00:00,0.6742,0.6742,0.6741,0.6741,1167300004.0
2007-06-13 12:01:00,0.6741,0.6742,0.67405,0.6741,2082199995.0
2007-06-13 12:02:00,0.6741,0.6742,0.674,0.674,1209700001.0
2007-06-13 12:03:00,0.6741,0.6741,0.67405,0.6741,1209700001.0
2007-06-13 12:04:00,0.6741,0.6741,0.67405,0.6741,294400000.0
2007-06-13 12:05:00,0.6741,0.6741,0.674,0.67405,311500001.0
2007-06-13 12:06:00,0.67405,0.6741,0.67395,0.674,486700003.0
2007-06-13 12:07:00,0.67395,0.674,0.67395,0.674,1074600007.0
2007-06-13 12:08:00,0.67395,0.67405,0.67395,0.67405,1295600000.0
2007-06-13 12:09:00,0.67405,0.67405,0.67405,0.67405,84000000.0
2007-06-13 12:10:00,0.67405,0.67405,0.6739,0.67395,734099999.0
2007-06-13 12:11:00,0.674,0.6741,0.674,0.6741,1459300023.0
2007-06-13 12:12:00,0.674,0.674,0.6739,0.6739,1459300023.0
2007-06-13 12:13:00,0.6738,0.6738,0.6738,0.6738,1459300023.0
2007-06-13 12:14:00,0.6739,0.674,0.6738,0.674,1459300023.0
2007-06-13 12:15:00,0.674,0.674,0.6739,0.6739,1459300023.0
2007-06-13 12:16:00,0.6738,0.6739,0.6738,0.6739,1893000000.0
2007-06-13 12:17:00,0.67395,0.674,0.67385,0.6739,1893000000.0
2007-06-13 12:18:00,0.67395,0.674,0.67385,0.674,1585000009.0
2007-06-13 12:19:00,0.674,0.674,0.67385,0.67395,725100005.0
2007-06-13 12:20:00,0.67395,0.67395,0.6739,0.67395,182000000.0
2007-06-13 12:21:00,0.67395,0.67395,0.6739,0.6739,1571099988.0
2007-06-13 12:22:00,0.6738,0.6739,0.6738,0.6738,2129099997.0
2007-06-13 12:23:00,0.6739,0.6739,0.6738,0.6738,2129099997.0
2007-06-13 12:24:00,0.6739,0.67395,0.6739,0.67395,2129099997.0
2007-06-13 12:25:00,0.67395,0.67395,0.6739,0.6739,1078799997.0
2007-06-13 12:26:00,0.6739,0.6739,0.6738,0.6738,1423200004.0
2007-06-13 12:27:00,0.6739,0.67395,0.6739,0.6739,1423200004.0
2007-06-13 12:30:00,0.6739,0.6739,0.67385,0.67385,891499977.0
2007-06-13 12:31:00,0.6739,0.674,0.67385,0.674,1821599978.0
2007-06-13 12:32:00,0.674,0.674,0.67395,0.674,968800003.0
2007-06-13 12:33:00,0.674,0.67405,0.674,0.67405,1458600000.0
2007-06-13 12:34:00,0.67405,0.6741,0.674,0.67405,1853100002.0
2007-06-13 12:35:00,0.67405,0.6741,0.674,0.67405,224199997.0
2007-06-13 12:36:00,0.67405,0.6741,0.67405,0.6741,542100007.0
2007-06-13 12:37:00,0.6741,0.6741,0.67405,0.6741,972099998.0
2007-06-13 12:38:00,0.6741,0.67415,0.6741,0.6741,964200005.0
2007-06-13 12:39:00,0.6741,0.67415,0.67405,0.6741,615500000.0
2007-06-13 12:40:00,0.674,0.674,0.674,0.674,2050399981.0
2007-06-13 12:41:00,0.6741,0.6741,0.674,0.6741,2050399981.0
2007-06-13 12:42:00,0.6742,0.6742,0.674,0.674,2050399981.0
2007-06-13 12:43:00,0.67405,0.67415,0.67405,0.6741,2050399981.0
2007-06-13 12:44:00,0.6741,0.6741,0.674,0.67405,1169799999.0
2007-06-13 12:45:00,0.67405,0.6742,0.67405,0.67415,1640099987.0
2007-06-13 12:46:00,0.67415,0.6742,0.6741,0.67415,1878600003.0
2007-06-13 12:47:00,0.67415,0.67415,0.6741,0.67415,1246899994.0
2007-06-13 12:48:00,0.67415,0.6742,0.67415,0.6742,57600000.0
2007-06-13 12:49:00,0.6742,0.6742,0.67415,0.6742,289900003.0
2007-06-13 12:50:00,0.6742,0.6742,0.6742,0.6742,386300002.0
2007-06-13 12:51:00,0.6741,0.6742,0.6741,0.6741,386300002.0
2007-06-13 12:52:00,0.6742,0.6742,0.67415,0.6742,386300002.0
2007-06-13 12:53:00,0.67415,0.6742,0.67415,0.6742,879999998.0
2007-06-13 12:54:00,0.6742,0.6742,0.6742,0.6742,1549699992.0
2007-06-13 12:55:00,0.6742,0.6743,0.6742,0.67425,1549699992.0
2007-06-13 12:56:00,0.67425,0.6743,0.6742,0.6743,679799994.0
2007-06-13 12:57:00,0.6743,0.6743,0.67425,0.6743,929599995.0
2007-06-13 12:58:00,0.6743,0.6743,0.6742,0.6742,876900001.0
2007-06-13 12:59:00,0.6742,0.67425,0.67415,0.67415,1756400010.0
2007-06-13 13:01:00,0.6741,0.6742,0.6741,0.6742,1584699986.0
2007-06-13 13:02:00,0.6742,0.6743,0.67415,0.6742,1584699986.0
2007-06-13 13:03:00,0.67425,0.67425,0.6742,0.6742,86200000.0
2007-06-13 13:04:00,0.67425,0.6743,0.6742,0.6743,1896999995.0
2007-06-13 13:05:00,0.67425,0.6743,0.6742,0.67425,1472300027.0
2007-06-13 13:06:00,0.67425,0.6743,0.67425,0.6743,1015800003.0
2007-06-13 13:07:00,0.6743,0.6743,0.67425,0.6743,1180800001.0
2007-06-13 13:10:00,0.6743,0.6743,0.67425,0.6743,687800001.0
2007-06-13 13:11:00,0.6743,0.6743,0.6742,0.67425,1745799994.0
2007-06-13 13:12:00,0.67425,0.67425,0.6742,0.6742,1221999996.0
2007-06-13 13:13:00,0.6742,0.6742,0.6742,0.6742,1365499995.0
2007-06-13 13:14:00,0.67425,0.6743,0.67415,0.67415,1365499995.0
2007-06-13 13:17:00,0.674,0.6741,0.674,0.6741,1790300002.0
2007-06-13 13:19:00,0.67405,0.6742,0.67405,0.6742,1790300002.0
2007-06-13 13:20:00,0.6742,0.6742,0.6741,0.6741,1480500018.0
2007-06-13 13:21:00,0.6741,0.67415,0.6741,0.67415,705199999.0
2007-06-13 13:22:00,0.67415,0.6742,0.6741,0.67415,881300008.0
2007-06-13 13:24:00,0.6742,0.6742,0.6741,0.6742,2061700009.0
2007-06-13 13:25:00,0.6743,0.6743,0.6743,0.6743,2061700009.0
2007-06-13 13:26:00,0.6744,0.6744,0.6743,0.6744,2061700009.0
2007-06-13 13:27:00,0.6744,0.67445,0.67435,0.67435,1877799986.0
2007-06-13 13:28:00,0.6744,0.6744,0.6743,0.6744,1997600024.0
2007-06-13 13:29:00,0.6745,0.67455,0.67445,0.6745,1997600024.0
2007-06-13 13:31:00,0.6745,0.67455,0.6745,0.6745,1314599987.0
2007-06-13 13:32:00,0.6745,0.6745,0.6744,0.67445,1909299996.0
2007-06-13 13:33:00,0.6745,0.6745,0.67445,0.67445,185000000.0
2007-06-13 13:34:00,0.67445,0.67445,0.6744,0.67445,119800002.0
2007-06-13 13:35:00,0.6743,0.6743,0.6743,0.6743,1141100015.0
2007-06-13 13:37:00,0.6744,0.6744,0.67435,0.6744,1141100015.0
2007-06-13 13:38:00,0.6744,0.6744,0.6743,0.6743,655800002.0
2007-06-13 13:39:00,0.6743,0.6743,0.67425,0.6743,556599999.0
2007-06-13 13:40:00,0.6743,0.6743,0.67425,0.6743,1673799987.0
2007-06-13 13:41:00,0.6743,0.67435,0.67425,0.6743,1936999988.0
2007-06-13 13:42:00,0.67425,0.6743,0.67425,0.6743,1190600000.0
2007-06-13 13:43:00,0.6743,0.6743,0.67425,0.6743,483600004.0
2007-06-13 13:44:00,0.6743,0.6743,0.6742,0.6742,1882300002.0
2007-06-13 13:45:00,0.6742,0.6742,0.67415,0.6742,2047800022.0
2007-06-13 13:46:00,0.67415,0.6743,0.67415,0.6743,996999995.0
2007-06-13 13:47:00,0.6743,0.6743,0.6743,0.6743,488599991.0
2007-06-13 13:48:00,0.6743,0.6743,0.6743,0.6743,439399992.0
2007-06-13 13:49:00,0.6743,0.6743,0.6743,0.6743,440300001.0
2007-06-13 13:50:00,0.6743,0.6743,0.6743,0.6743,267600005.0
2007-06-13 13:51:00,0.6743,0.6743,0.6743,0.6743,327300003.0
2007-06-13 13:52:00,0.6743,0.6743,0.6743,0.6743,578400011.0
2007-06-13 13:53:00,0.6743,0.6743,0.67425,0.6743,1139100007.0
2007-06-13 13:54:00,0.67415,0.6743,0.67415,0.6743,1224799993.0
2007-06-13 13:55:00,0.67425,0.6743,0.67425,0.6743,297599997.0
2007-06-13 13:56:00,0.6743,0.6743,0.67415,0.6743,1354100002.0
2007-06-13 13:57:00,0.6743,0.6743,0.6742,0.6742,623499986.0
2007-06-13 13:58:00,0.6743,0.6743,0.6743,0.6743,623499986.0
2007-06-13 13:59:00,0.6743,0.6743,0.6743,0.6743,440500004.0
2007-06-13 14:00:00,0.6743,0.6743,0.67425,0.6743,1847299997.0
2007-06-13 14:01:00,0.6743,0.6743,0.6743,0.6743,247199991.0
2007-06-13 14:02:00,0.6743,0.6743,0.6743,0.6743,978599984.0
2007-06-13 14:03:00,0.6743,0.6743,0.6743,0.6743,496000017.0
2007-06-13 14:04:00,0.6743,0.6743,0.6743,0.6743,1292700003.0
2007-06-13 14:05:00,0.6743,0.6744,0.67425,0.67435,1292700003.0
2007-06-13 14:06:00,0.67435,0.6744,0.67435,0.67435,1770999997.0
2007-06-13 14:07:00,0.6744,0.6744,0.6742,0.6743,1786700008.0
2007-06-13 14:08:00,0.67435,0.6744,0.6743,0.6744,1786700008.0
2007-06-13 14:09:00,0.6744,0.6744,0.67435,0.67435,1558700002.0
2007-06-13 14:10:00,0.6744,0.6744,0.6744,0.6744,584199992.0
2007-06-13 14:11:00,0.6745,0.6745,0.67445,0.6745,584199992.0
2007-06-13 14:12:00,0.6745,0.6745,0.6745,0.6745,1869400020.0
2007-06-13 14:13:00,0.6745,0.6745,0.6745,0.6745,1760799997.0
2007-06-13 14:14:00,0.6744,0.6744,0.6743,0.6743,1760799997.0
2007-06-13 14:15:00,0.6744,0.67455,0.67435,0.6745,1760799997.0
2007-06-13 14:16:00,0.6744,0.6746,0.6744,0.6745,1112800011.0
2007-06-13 14:17:00,0.67455,0.6746,0.67455,0.67455,1112800011.0
2007-06-13 14:18:00,0.6746,0.6747,0.67455,0.6747,1489300006.0
2007-06-13 14:19:00,0.67465,0.6747,0.67455,0.67455,1561000015.0
2007-06-13 14:20:00,0.6746,0.6746,0.6745,0.6746,1499999993.0
2007-06-13 14:21:00,0.6745,0.6746,0.6745,0.6746,1499999993.0
2007-06-13 14:22:00,0.6747,0.6747,0.6746,0.6747,1499999993.0
2007-06-13 14:23:00,0.67475,0.6748,0.67465,0.6748,1499999993.0
2007-06-13 14:24:00,0.6748,0.6748,0.6747,0.6747,2031800030.0
2007-06-13 14:25:00,0.6745,0.6745,0.6745,0.6745,1316199996.0
2007-06-13 14:26:00,0.6746,0.67465,0.67455,0.67465,1316199996.0
2007-06-13 14:27:00,0.6746,0.6746,0.6745,0.6745,1082500002.0
2007-06-13 14:28:00,0.6746,0.6746,0.67445,0.6745,1082500002.0
2007-06-13 14:29:00,0.67445,0.67455,0.6744,0.6744,1845600003.0
2007-06-13 14:30:00,0.6744,0.6744,0.6742,0.6742,1635199994.0
2007-06-13 14:31:00,0.6743,0.6743,0.6741,0.6742,1635199994.0
2007-06-13 14:32:00,0.6741,0.6743,0.6741,0.6742,1635199994.0
2007-06-13 14:33:00,0.6743,0.6743,0.6742,0.6742,1635199994.0
2007-06-13 14:34:00,0.6743,0.6743,0.6742,0.6743,1635199994.0
2007-06-13 14:35:00,0.6744,0.6744,0.6743,0.6744,1635199994.0
2007-06-13 14:36:00,0.6744,0.6746,0.6744,0.67445,1924800002.0
2007-06-13 14:37:00,0.6745,0.6745,0.6744,0.6745,1649100013.0
2007-06-13 14:38:00,0.6744,0.6745,0.6744,0.6744,1649100013.0
2007-06-13 14:39:00,0.6745,0.6746,0.6745,0.6746,1649100013.0
2007-06-13 14:40:00,0.6747,0.6747,0.6746,0.6747,1649100013.0
2007-06-13 14:41:00,0.6746,0.6747,0.6746,0.6746,1649100013.0
2007-06-13 14:42:00,0.6747,0.6749,0.6746,0.6748,1649100013.0
2007-06-13 14:43:00,0.6749,0.6749,0.6748,0.6749,1649100013.0
2007-06-13 14:44:00,0.675,0.675,0.6748,0.6748,1649100013.0
2007-06-13 14:45:00,0.6749,0.6749,0.6748,0.6748,1649100013.0
2007-06-13 14:46:00,0.6749,0.6749,0.6748,0.6748,1649100013.0
2007-06-13 14:47:00,0.6747,0.6748,0.6746,0.6747,1649100013.0
2007-06-13 14:48:00,0.6746,0.6746,0.6745,0.6745,1649100013.0
2007-06-13 14:49:00,0.6746,0.6746,0.67445,0.6745,1649100013.0
2007-06-13 14:50:00,0.67455,0.6746,0.6745,0.6745,1651699994.0
2007-06-13 14:51:00,0.6743,0.6744,0.6743,0.6744,2002099972.0
2007-06-13 14:52:00,0.6745,0.67465,0.67445,0.67455,2002099972.0
2007-06-13 14:53:00,0.67455,0.6746,0.6745,0.6746,746699997.0
2007-06-13 14:54:00,0.6746,0.67465,0.67455,0.67465,822799989.0
2007-06-13 14:55:00,0.6745,0.6747,0.6745,0.6747,1120299996.0
2007-06-13 14:56:00,0.6746,0.6747,0.6746,0.6746,1120299996.0
2007-06-13 14:57:00,0.6747,0.6747,0.6746,0.6746,1120299996.0
2007-06-13 14:58:00,0.6747,0.6747,0.6746,0.6747,1120299996.0
2007-06-13 14:59:00,0.6746,0.6746,0.6745,0.6745,1120299996.0
2007-06-13 15:00:00,0.6746,0.6746,0.6745,0.6746,1120299996.0
2007-06-13 15:01:00,0.6745,0.6746,0.6745,0.6745,1120299996.0
2007-06-13 15:02:00,0.6746,0.6747,0.6746,0.6746,1120299996.0
2007-06-13 15:03:00,0.6747,0.6747,0.6746,0.6747,1120299996.0
2007-06-13 15:04:00,0.6746,0.6748,0.6746,0.6748,1120299996.0
2007-06-13 15:05:00,0.6749,0.6749,0.6748,0.6748,1120299996.0
2007-06-13 15:06:00,0.6747,0.6748,0.6747,0.6747,1120299996.0
2007-06-13 15:07:00,0.6748,0.6748,0.6747,0.6748,1120299996.0
2007-06-13 15:08:00,0.67485,0.6749,0.6748,0.67485,1120299996.0
2007-06-13 15:09:00,0.67485,0.67485,0.6748,0.67485,1523399989.0
2007-06-13 15:10:00,0.6747,0.6748,0.6747,0.6748,1706799995.0
2007-06-13 15:11:00,0.6749,0.6749,0.6749,0.6749,1706799995.0
2007-06-13 15:12:00,0.675,0.675,0.675,0.675,1706799995.0
2007-06-13 15:13:00,0.6749,0.6749,0.6748,0.6749,1706799995.0
2007-06-13 15:14:00,0.675,0.675,0.6749,0.6749,1706799995.0
2007-06-13 15:15:00,0.675,0.675,0.6749,0.675,1706799995.0
2007-06-13 15:16:00,0.6749,0.675,0.6749,0.675,1706799995.0
2007-06-13 15:17:00,0.6749,0.675,0.6749,0.675,1706799995.0
2007-06-13 15:20:00,0.6749,0.6749,0.6749,0.6749,1706799995.0
2007-06-13 15:21:00,0.6748,0.6749,0.6748,0.6749,1706799995.0
2007-06-13 15:22:00,0.67495,0.67495,0.67485,0.6749,1706799995.0
2007-06-13 15:23:00,0.6749,0.6749,0.6749,0.6749,1666099983.0
2007-06-13 15:24:00,0.6749,0.6749,0.6748,0.6749,740700003.0
2007-06-13 15:25:00,0.6749,0.6749,0.6748,0.67485,740700003.0
2007-06-13 15:26:00,0.6747,0.6747,0.6747,0.6747,2115299995.0
2007-06-13 15:27:00,0.6748,0.6748,0.6748,0.6748,2115299995.0
2007-06-13 15:28:00,0.6747,0.6748,0.6747,0.6748,2115299995.0
2007-06-13 15:29:00,0.67485,0.67485,0.67475,0.6748,2115299995.0
2007-06-13 15:30:00,0.6748,0.6749,0.6748,0.6749,441200003.0
2007-06-13 15:31:00,0.6749,0.6749,0.67485,0.6749,1494499992.0
2007-06-13 15:32:00,0.6749,0.6749,0.6748,0.6749,890900000.0
2007-06-13 15:33:00,0.6749,0.6749,0.6749,0.6749,890900000.0
2007-06-13 15:35:00,0.6747,0.6747,0.6747,0.6747,937299996.0
2007-06-13 15:36:00,0.6748,0.6748,0.6747,0.6748,937299996.0
2007-06-13 15:38:00,0.6748,0.6749,0.6748,0.67485,937299996.0
2007-06-13 15:39:00,0.67485,0.6749,0.67485,0.6749,216000000.0
2007-06-13 15:40:00,0.6749,0.6749,0.6748,0.6749,823500002.0
2007-06-13 15:41:00,0.67485,0.6749,0.67485,0.67485,549100001.0
2007-06-13 15:42:00,0.6749,0.6749,0.6749,0.6749,423999998.0
2007-06-13 15:43:00,0.6749,0.6749,0.6748,0.6749,1869199991.0
2007-06-13 15:45:00,0.6748,0.6749,0.6748,0.6749,1869199991.0
2007-06-13 15:46:00,0.6749,0.6749,0.67485,0.67485,1869199991.0
2007-06-13 15:47:00,0.67485,0.67485,0.6748,0.6748,253300003.0
2007-06-13 15:48:00,0.6747,0.6748,0.6747,0.6747,1615900008.0
2007-06-13 15:49:00,0.6746,0.6748,0.6746,0.6748,1615900008.0
2007-06-13 15:50:00,0.6747,0.6749,0.6747,0.6749,1615900008.0
2007-06-13 15:51:00,0.6748,0.6749,0.6748,0.6749,1615900008.0
2007-06-13 15:52:00,0.675,0.675,0.6749,0.6749,1615900008.0
2007-06-13 15:53:00,0.675,0.675,0.6749,0.675,1615900008.0
2007-06-13 15:55:00,0.675,0.675,0.6749,0.6749,1862899988.0
2007-06-13 15:56:00,0.6748,0.6749,0.6748,0.6749,1862899988.0
2007-06-13 15:57:00,0.6748,0.6749,0.6748,0.6749,1862899988.0
2007-06-13 15:58:00,0.6748,0.6749,0.6748,0.6749,1862899988.0
2007-06-13 15:59:00,0.6748,0.6748,0.6747,0.6747,1862899988.0
2007-06-13 16:00:00,0.6748,0.6748,0.6747,0.6747,1862899988.0
2007-06-13 16:01:00,0.6748,0.6748,0.6747,0.6748,1862899988.0
2007-06-13 16:02:00,0.6748,0.6749,0.6748,0.6749,1862899988.0
2007-06-13 16:03:00,0.6749,0.6749,0.6748,0.6748,2084200014.0
2007-06-13 16:04:00,0.6748,0.6748,0.67475,0.6748,884700009.0
2007-06-13 16:05:00,0.6748,0.6748,0.6747,0.6747,1112500008.0
2007-06-13 16:06:00,0.6747,0.6748,0.67465,0.6748,1025099998.0
2007-06-13 16:07:00,0.6746,0.6747,0.6746,0.6747,1854999984.0
2007-06-13 16:08:00,0.6747,0.67485,0.6747,0.6747,1854999984.0
2007-06-13 16:09:00,0.6747,0.6747,0.6746,0.67465,2116899980.0
2007-06-13 16:10:00,0.67465,0.67475,0.67465,0.6747,1648699992.0
2007-06-13 16:11:00,0.6747,0.6747,0.6746,0.6747,1976899976.0
2007-06-13 16:12:00,0.6746,0.6747,0.6746,0.6747,2097900008.0
2007-06-13 16:13:00,0.6747,0.67475,0.67465,0.6747,2097900008.0
2007-06-13 16:14:00,0.67465,0.6748,0.67465,0.67465,986899998.0
2007-06-13 16:15:00,0.6747,0.6747,0.67465,0.6747,955300018.0
2007-06-13 16:16:00,0.6747,0.6747,0.6747,0.6747,2055199977.0
2007-06-13 16:17:00,0.6746,0.6748,0.6746,0.6747,2059600006.0
2007-06-13 16:18:00,0.6748,0.6749,0.6747,0.6748,2059600006.0
2007-06-13 16:19:00,0.6749,0.675,0.6748,0.6749,2059600006.0
2007-06-13 16:20:00,0.6748,0.6748,0.6748,0.6748,2059600006.0
2007-06-13 16:21:00,0.6747,0.6748,0.6747,0.6748,2059600006.0
2007-06-13 16:22:00,0.6749,0.6749,0.6747,0.6747,2059600006.0
2007-06-13 16:23:00,0.6746,0.6747,0.6746,0.6747,2059600006.0
2007-06-13 16:24:00,0.67465,0.6747,0.6746,0.6747,2059600006.0
2007-06-13 16:25:00,0.6747,0.6747,0.6746,0.6746,1539800006.0
2007-06-13 16:26:00,0.6746,0.6746,0.6745,0.6746,1278400001.0
2007-06-13 16:27:00,0.6745,0.6746,0.6745,0.6746,1278400001.0
2007-06-13 16:28:00,0.6745,0.6745,0.6745,0.6745,1278400001.0
2007-06-13 16:29:00,0.6746,0.6746,0.6745,0.6745,1278400001.0
2007-06-13 16:30:00,0.6746,0.6747,0.6746,0.6747,1278400001.0
2007-06-13 16:31:00,0.6747,0.6747,0.67455,0.67465,1082099998.0
2007-06-13 16:32:00,0.6747,0.6747,0.6746,0.6747,2128099980.0
2007-06-13 16:33:00,0.6746,0.6746,0.67455,0.6746,2128099980.0
2007-06-13 16:34:00,0.6745,0.6745,0.6745,0.6745,1736799987.0
2007-06-13 16:35:00,0.6744,0.6745,0.6744,0.6744,1736799987.0
2007-06-13 16:36:00,0.6745,0.6745,0.67435,0.67435,1736799987.0
2007-06-13 16:37:00,0.67435,0.6744,0.6743,0.6744,1433500002.0
2007-06-13 16:38:00,0.6742,0.6743,0.6742,0.6743,1742000004.0
2007-06-13 16:39:00,0.6742,0.6743,0.6742,0.6743,1742000004.0
2007-06-13 16:40:00,0.67435,0.6744,0.6743,0.6744,1742000004.0
2007-06-13 16:41:00,0.6744,0.6744,0.6742,0.6743,1115399999.0
2007-06-13 16:42:00,0.6742,0.6743,0.6742,0.6743,1115399999.0
2007-06-13 16:43:00,0.6742,0.6744,0.6742,0.6742,1115399999.0
2007-06-13 16:45:00,0.6743,0.6743,0.6741,0.6741,1115399999.0
2007-06-13 16:46:00,0.6742,0.6743,0.6742,0.6743,1115399999.0
2007-06-13 16:47:00,0.6742,0.6743,0.6741,0.6743,1115399999.0
2007-06-13 16:48:00,0.6743,0.6743,0.6742,0.67425,1115399999.0
2007-06-13 16:49:00,0.67425,0.6743,0.6742,0.6742,1676700003.0
2007-06-13 16:50:00,0.6743,0.6743,0.6742,0.6743,2105599992.0
2007-06-13 16:51:00,0.6743,0.6743,0.67415,0.6742,2105599992.0
2007-06-13 16:52:00,0.6742,0.6743,0.6742,0.67425,1667600017.0
2007-06-13 16:53:00,0.67425,0.6743,0.6742,0.67425,954000013.0
2007-06-13 16:55:00,0.6743,0.6743,0.67425,0.6743,1473299974.0
2007-06-13 16:56:00,0.6743,0.6743,0.6742,0.6743,1525800002.0
2007-06-13 16:57:00,0.6743,0.6743,0.67415,0.6742,1248899992.0
2007-06-13 16:58:00,0.6742,0.6743,0.67415,0.6743,1627799998.0
2007-06-13 16:59:00,0.6744,0.6744,0.6742,0.6743,510199995.0
2007-06-13 17:00:00,0.6744,0.6744,0.6742,0.6742,510199995.0
2007-06-13 17:01:00,0.6743,0.6743,0.6741,0.6742,510199995.0
2007-06-13 17:02:00,0.6741,0.6742,0.6741,0.6742,510199995.0
2007-06-13 17:03:00,0.6741,0.6742,0.6741,0.6742,510199995.0
2007-06-13 17:05:00,0.6743,0.6743,0.6742,0.6743,510199995.0
2007-06-13 17:06:00,0.6742,0.67425,0.6742,0.67425,510199995.0
2007-06-13 17:07:00,0.67425,0.6743,0.67425,0.67425,1196599992.0
2007-06-13 17:08:00,0.6744,0.6744,0.6742,0.6742,1841499997.0
2007-06-13 17:09:00,0.6742,0.6743,0.6742,0.6742,1841499997.0
2007-06-13 17:10:00,0.6742,0.6743,0.674,0.674,804599997.0
2007-06-13 17:11:00,0.6741,0.6741,0.674,0.674,804599997.0
2007-06-13 17:12:00,0.6741,0.6741,0.6739,0.674,804599997.0
2007-06-13 17:13:00,0.6741,0.6741,0.6739,0.6739,804599997.0
2007-06-13 17:14:00,0.6741,0.6741,0.674,0.674,804599997.0
2007-06-13 17:15:00,0.6741,0.6741,0.6741,0.6741,804599997.0
2007-06-13 17:16:00,0.6739,0.674,0.6739,0.6739,804599997.0
2007-06-13 17:17:00,0.674,0.674,0.67395,0.67395,804599997.0
2007-06-13 17:18:00,0.674,0.674,0.67395,0.67395,1457700000.0
2007-06-13 17:19:00,0.674,0.674,0.67395,0.674,1187699999.0
2007-06-13 17:20:00,0.674,0.674,0.6739,0.6739,1888599996.0
2007-06-13 17:21:00,0.67395,0.67395,0.67385,0.67385,1888599996.0
2007-06-13 17:24:00,0.67385,0.6739,0.67375,0.67375,1717699995.0
2007-06-13 17:25:00,0.67375,0.6739,0.67375,0.6738,1468900006.0
2007-06-13 17:26:00,0.6738,0.6739,0.6738,0.6738,864999996.0
2007-06-13 17:27:00,0.6738,0.6739,0.6738,0.67385,554800001.0
2007-06-13 17:28:00,0.6738,0.6739,0.6738,0.6739,1051599998.0
2007-06-13 17:29:00,0.67395,0.67405,0.67395,0.674,1051599998.0
2007-06-13 17:30:00,0.674,0.67405,0.67395,0.674,1765200005.0
2007-06-13 17:31:00,0.674,0.674,0.67395,0.67395,194100002.0
2007-06-13 17:32:00,0.67395,0.67395,0.6739,0.67395,1073600012.0
2007-06-13 17:33:00,0.67395,0.674,0.6739,0.674,1612499983.0
2007-06-13 17:34:00,0.6741,0.6741,0.6739,0.6739,459299994.0
2007-06-13 17:35:00,0.674,0.674,0.67395,0.67395,459299994.0
2007-06-13 17:36:00,0.67395,0.67405,0.67395,0.67395,1427700007.0
2007-06-13 17:37:00,0.67395,0.674,0.67385,0.67385,1370899982.0
2007-06-13 17:38:00,0.6739,0.6739,0.67375,0.6739,2089999988.0
2007-06-13 17:39:00,0.67385,0.67395,0.6738,0.6739,2007500007.0
2007-06-13 17:40:00,0.6739,0.674,0.6739,0.67395,204299999.0
2007-06-13 17:41:00,0.67395,0.67395,0.6739,0.67395,260400001.0
2007-06-13 17:42:00,0.67395,0.67395,0.6739,0.6739,174999994.0
2007-06-13 17:43:00,0.67395,0.67405,0.6739,0.67395,1047999994.0
2007-06-13 17:44:00,0.674,0.674,0.67395,0.674,291400003.0
2007-06-13 17:46:00,0.6741,0.6741,0.6739,0.674,1834099998.0
2007-06-13 17:48:00,0.674,0.67405,0.674,0.67405,1834099998.0
2007-06-13 17:49:00,0.67405,0.6741,0.674,0.67405,1192799999.0
2007-06-13 17:50:00,0.67405,0.67405,0.67395,0.674,1809300006.0
2007-06-13 17:51:00,0.674,0.674,0.6739,0.6739,1295199999.0
2007-06-13 17:52:00,0.6739,0.67395,0.6739,0.67395,1072700007.0
2007-06-13 17:53:00,0.674,0.674,0.6739,0.674,575800014.0
2007-06-13 17:54:00,0.67395,0.674,0.67385,0.6739,575800014.0
2007-06-13 17:55:00,0.67385,0.674,0.67385,0.674,1364700014.0
2007-06-13 17:56:00,0.674,0.674,0.67385,0.67385,1434500005.0
2007-06-13 17:57:00,0.6739,0.6739,0.6738,0.6738,889800005.0
2007-06-13 17:58:00,0.6738,0.6739,0.6738,0.67385,338200000.0
2007-06-13 17:59:00,0.6738,0.6739,0.6738,0.6738,1691500014.0
2007-06-13 18:00:00,0.6738,0.67385,0.6738,0.67385,796499995.0
2007-06-13 18:01:00,0.67385,0.6739,0.6738,0.6739,300899999.0
2007-06-13 18:02:00,0.6739,0.6739,0.6738,0.6738,931999993.0
2007-06-13 18:03:00,0.6738,0.6738,0.6738,0.6738,657000000.0
2007-06-13 18:04:00,0.67385,0.67385,0.6738,0.6738,1006999991.0
2007-06-13 18:05:00,0.6738,0.6738,0.6737,0.67375,1451900006.0
2007-06-13 18:06:00,0.67375,0.6738,0.67375,0.6738,882100004.0
2007-06-13 18:07:00,0.6738,0.6738,0.6738,0.6738,337299999.0
2007-06-13 18:08:00,0.6737,0.6737,0.6736,0.6737,959199996.0
2007-06-13 18:09:00,0.6737,0.6737,0.67365,0.6737,959199996.0
2007-06-13 18:10:00,0.6737,0.6737,0.67365,0.6737,930199999.0
2007-06-13 18:11:00,0.6737,0.6738,0.6737,0.67375,847100001.0
2007-06-13 18:12:00,0.67375,0.6738,0.67375,0.67375,1260999986.0
2007-06-13 18:13:00,0.6738,0.6738,0.67375,0.6738,926099988.0
2007-06-13 18:14:00,0.6738,0.6738,0.67375,0.6738,1240500002.0
2007-06-13 18:15:00,0.6738,0.6738,0.6738,0.6738,1336899996.0
2007-06-13 18:16:00,0.6738,0.6738,0.6736,0.6736,1801399975.0
2007-06-13 18:17:00,0.6737,0.6737,0.6736,0.6736,1801399975.0
2007-06-13 18:18:00,0.6737,0.6737,0.6737,0.6737,1801399975.0
2007-06-13 18:19:00,0.6737,0.6738,0.6737,0.6738,1801399975.0
2007-06-13 18:20:00,0.6738,0.6739,0.6738,0.6739,1907600002.0
2007-06-13 18:21:00,0.6739,0.6739,0.6738,0.6739,230600000.0
2007-06-13 18:22:00,0.6739,0.6739,0.6739,0.6739,28000000.0
2007-06-13 18:23:00,0.6738,0.6739,0.6738,0.6738,1855599999.0
2007-06-13 18:24:00,0.6738,0.6739,0.6738,0.6738,1855599999.0
2007-06-13 18:25:00,0.6738,0.6738,0.67375,0.6738,1077399992.0
2007-06-13 18:26:00,0.6738,0.67385,0.6738,0.67385,1341000004.0
2007-06-13 18:27:00,0.6738,0.67385,0.67375,0.67385,1161899989.0
2007-06-13 18:28:00,0.6738,0.67385,0.6738,0.67385,334400008.0
2007-06-13 18:29:00,0.67385,0.6739,0.6738,0.6738,1187399981.0
2007-06-13 18:30:00,0.67385,0.6739,0.6738,0.6739,370200002.0
2007-06-13 18:31:00,0.6739,0.6739,0.67385,0.67385,273899997.0
2007-06-13 18:32:00,0.67385,0.6739,0.6738,0.6739,933299965.0
2007-06-13 18:33:00,0.67385,0.6739,0.67385,0.6739,658599995.0
2007-06-13 18:34:00,0.6739,0.6739,0.67385,0.6739,810000011.0
2007-06-13 18:35:00,0.6739,0.6739,0.67385,0.6739,1190500005.0
2007-06-13 18:36:00,0.6739,0.6739,0.6739,0.6739,890099982.0
2007-06-13 18:37:00,0.6739,0.67395,0.67385,0.67385,1808800001.0
2007-06-13 18:38:00,0.67385,0.67395,0.67385,0.6739,1750200006.0
2007-06-13 18:39:00,0.6739,0.67395,0.67385,0.6739,854800002.0
2007-06-13 18:40:00,0.6739,0.67395,0.67385,0.6739,1689799989.0
2007-06-13 18:41:00,0.67395,0.67395,0.6739,0.6739,942800007.0
2007-06-13 18:42:00,0.6739,0.6739,0.67385,0.6739,1582599992.0
2007-06-13 18:43:00,0.6739,0.6739,0.6739,0.6739,298200000.0
2007-06-13 18:44:00,0.6739,0.6739,0.6739,0.6739,8000000.0
2007-06-13 18:45:00,0.6739,0.6739,0.6738,0.67385,2114199998.0
2007-06-13 18:46:00,0.67385,0.67385,0.67375,0.6738,543399995.0
2007-06-13 18:47:00,0.67375,0.67385,0.67375,0.6738,674399997.0
2007-06-13 18:48:00,0.67385,0.67385,0.67375,0.67375,451199994.0
2007-06-13 18:49:00,0.6738,0.6738,0.6737,0.6738,1652600009.0
2007-06-13 18:50:00,0.6738,0.6738,0.67375,0.6738,820899983.0
2007-06-13 18:51:00,0.67375,0.6738,0.67375,0.67375,1634699992.0
2007-06-13 18:52:00,0.6737,0.67375,0.6737,0.67375,138400000.0
2007-06-13 18:53:00,0.67375,0.67375,0.6737,0.67375,215400000.0
2007-06-13 18:54:00,0.6737,0.67375,0.67365,0.6737,487900002.0
2007-06-13 18:55:00,0.6737,0.6737,0.67365,0.67365,100400000.0
2007-06-13 18:56:00,0.6737,0.6737,0.67365,0.6737,339800001.0
2007-06-13 18:57:00,0.6737,0.6737,0.6736,0.6736,895299997.0
2007-06-13 18:58:00,0.6736,0.67365,0.67355,0.67355,956099988.0
2007-06-13 18:59:00,0.6736,0.6737,0.67355,0.6737,563299995.0
2007-06-13 19:00:00,0.6737,0.6737,0.6737,0.6737,861699994.0
2007-06-13 19:01:00,0.6737,0.6737,0.67365,0.67365,1010200000.0
2007-06-13 19:02:00,0.6737,0.6738,0.6737,0.6737,768899997.0
2007-06-13 19:03:00,0.6737,0.6738,0.6737,0.6738,768899997.0
2007-06-13 19:04:00,0.67375,0.6738,0.6737,0.67375,460900011.0
2007-06-13 19:05:00,0.67375,0.67385,0.67375,0.67375,1285299998.0
2007-06-13 19:06:00,0.6738,0.6738,0.67375,0.6738,611999996.0
2007-06-13 19:07:00,0.67375,0.6738,0.6737,0.6738,333500007.0
2007-06-13 19:08:00,0.6738,0.6738,0.6737,0.6737,630900000.0
2007-06-13 19:09:00,0.67375,0.6738,0.6737,0.6738,429300002.0
2007-06-13 19:10:00,0.6738,0.6738,0.67365,0.67375,985400006.0
2007-06-13 19:12:00,0.67365,0.6738,0.67365,0.67375,876299994.0
2007-06-13 19:13:00,0.67375,0.67375,0.6737,0.6737,530999988.0
2007-06-13 19:14:00,0.6737,0.6737,0.6736,0.67365,1579799988.0
2007-06-13 19:15:00,0.6737,0.6737,0.6736,0.6736,1107300012.0
2007-06-13 19:16:00,0.6736,0.67375,0.6736,0.6737,1107300012.0
2007-06-13 19:17:00,0.6738,0.6738,0.6737,0.6737,470499997.0
2007-06-13 19:18:00,0.6736,0.6736,0.6736,0.6736,470499997.0
2007-06-13 19:19:00,0.67375,0.67375,0.67365,0.67365,470499997.0
2007-06-13 19:20:00,0.6737,0.6738,0.6737,0.6738,516800000.0
2007-06-13 19:21:00,0.67375,0.6738,0.6737,0.6737,1597999993.0
2007-06-13 19:22:00,0.6737,0.6738,0.67365,0.67375,767700002.0
2007-06-13 19:23:00,0.67375,0.6738,0.6737,0.67375,666600011.0
2007-06-13 19:24:00,0.67375,0.6738,0.6737,0.67375,180699998.0
2007-06-13 19:25:00,0.67375,0.67375,0.6737,0.6737,1509899984.0
2007-06-13 19:26:00,0.6737,0.6738,0.67365,0.67375,631200002.0
2007-06-13 19:27:00,0.6738,0.6738,0.6737,0.67375,788400001.0
2007-06-13 19:28:00,0.67375,0.67375,0.67365,0.67375,807599997.0
2007-06-13 19:29:00,0.6738,0.6738,0.67375,0.6738,652700000.0
2007-06-13 19:30:00,0.6738,0.67385,0.6737,0.67375,1999599994.0
2007-06-13 19:31:00,0.67375,0.67375,0.67375,0.67375,60800000.0
2007-06-13 19:32:00,0.67375,0.6738,0.67375,0.6738,186400000.0
2007-06-13 19:33:00,0.6738,0.6738,0.67375,0.6738,509499998.0
2007-06-13 19:34:00,0.6738,0.6738,0.6737,0.6738,621399997.0
2007-06-13 19:35:00,0.6738,0.6738,0.6738,0.6738,897100003.0
2007-06-13 19:36:00,0.6738,0.6739,0.6738,0.67385,1235699982.0
2007-06-13 19:37:00,0.67385,0.67385,0.6738,0.67385,178300003.0
2007-06-13 19:38:00,0.6738,0.67385,0.6738,0.67385,131900003.0
2007-06-13 19:39:00,0.67385,0.67385,0.67385,0.67385,36800000.0
2007-06-13 19:40:00,0.67385,0.6739,0.67385,0.6739,134400000.0
2007-06-13 19:41:00,0.6739,0.6739,0.67385,0.67385,20800000.0
2007-06-13 19:42:00,0.67385,0.67385,0.6738,0.6738,574500003.0
2007-06-13 19:43:00,0.67385,0.67385,0.67385,0.67385,6400000.0
2007-06-13 19:44:00,0.6739,0.6739,0.6738,0.6739,291299996.0
2007-06-13 19:45:00,0.6739,0.6739,0.67385,0.6739,100599997.0
2007-06-13 19:46:00,0.6739,0.6739,0.67385,0.67385,135200000.0
2007-06-13 19:47:00,0.6739,0.6739,0.6738,0.67385,945400010.0
2007-06-13 19:48:00,0.67385,0.6739,0.6738,0.6739,267500001.0
2007-06-13 19:49:00,0.6739,0.6739,0.6739,0.6739,217599998.0
2007-06-13 19:50:00,0.6739,0.6739,0.67385,0.67385,148800000.0
2007-06-13 19:51:00,0.67385,0.67385,0.67375,0.6738,393999998.0
2007-06-13 19:52:00,0.67385,0.67385,0.6738,0.6738,362500002.0
2007-06-13 19:53:00,0.6738,0.6738,0.67375,0.67375,1385499986.0
2007-06-13 19:54:00,0.6738,0.67385,0.67375,0.6738,683399993.0
2007-06-13 19:55:00,0.6738,0.6738,0.67375,0.6738,699600004.0
2007-06-13 19:56:00,0.6738,0.6738,0.67375,0.6738,650599995.0
2007-06-13 19:57:00,0.67375,0.6739,0.67375,0.67385,1133499991.0
2007-06-13 19:58:00,0.6739,0.674,0.6738,0.6739,1687200006.0
2007-06-13 19:59:00,0.6739,0.6739,0.6739,0.6739,1687200006.0
2007-06-13 20:00:00,0.6739,0.6739,0.67385,0.6739,444300004.0
2007-06-13 20:01:00,0.67385,0.6739,0.67365,0.6739,759800004.0
2007-06-13 20:02:00,0.6739,0.6739,0.6738,0.6739,1026499986.0
2007-06-13 20:03:00,0.6739,0.6739,0.67385,0.6739,1245999995.0
2007-06-13 20:04:00,0.6739,0.6739,0.67385,0.6739,635799997.0
2007-06-13 20:05:00,0.6739,0.6739,0.6739,0.6739,709600003.0
2007-06-13 20:06:00,0.6739,0.6739,0.6739,0.6739,1203600004.0
2007-06-13 20:07:00,0.6739,0.6739,0.67385,0.6739,1108099994.0
2007-06-13 20:08:00,0.6739,0.6739,0.6739,0.6739,527100004.0
2007-06-13 20:09:00,0.6739,0.6739,0.6739,0.6739,539500005.0
2007-06-13 20:10:00,0.6739,0.6739,0.6739,0.6739,786699996.0
2007-06-13 20:11:00,0.67385,0.6739,0.6738,0.6739,979699995.0
2007-06-13 20:12:00,0.6739,0.674,0.6739,0.67395,1122900012.0
2007-06-13 20:13:00,0.67395,0.674,0.67395,0.67395,54400000.0
2007-06-13 20:14:00,0.67395,0.67395,0.6739,0.67395,52599999.0
2007-06-13 20:15:00,0.6739,0.674,0.6739,0.67395,207399998.0
2007-06-13 20:16:00,0.674,0.674,0.674,0.674,132000000.0
2007-06-13 20:17:00,0.674,0.674,0.6739,0.67395,476099999.0
2007-06-13 20:18:00,0.674,0.674,0.6739,0.67395,168000002.0
2007-06-13 20:19:00,0.67395,0.67395,0.67395,0.67395,9600000.0
2007-06-13 20:20:00,0.67395,0.67395,0.67395,0.67395,6400000.0
2007-06-13 20:21:00,0.67395,0.67395,0.67385,0.6739,832899984.0
2007-06-13 20:22:00,0.6739,0.6739,0.67385,0.6739,242799991.0
2007-06-13 20:23:00,0.6739,0.6739,0.67385,0.6739,1111799992.0
2007-06-13 20:24:00,0.6739,0.67395,0.67385,0.67385,1599999998.0
2007-06-13 20:25:00,0.6739,0.67395,0.67385,0.67385,1438099993.0
2007-06-13 20:28:00,0.6739,0.6739,0.6739,0.6739,923900007.0
2007-06-13 20:29:00,0.6739,0.674,0.6739,0.674,1039299990.0
2007-06-13 20:30:00,0.674,0.6741,0.674,0.6741,743199993.0
2007-06-13 20:31:00,0.67405,0.6741,0.67405,0.67405,11200000.0
2007-06-13 20:32:00,0.67405,0.6741,0.674,0.6741,202000001.0
2007-06-13 20:33:00,0.6741,0.6741,0.67405,0.67405,45600000.0
2007-06-13 20:34:00,0.6741,0.6741,0.67405,0.67405,132000000.0
2007-06-13 20:35:00,0.67405,0.6741,0.67405,0.6741,146700000.0
2007-06-13 20:36:00,0.67405,0.6741,0.674,0.674,73200002.0
2007-06-13 20:37:00,0.6741,0.6741,0.67395,0.67395,1429200001.0
2007-06-13 20:38:00,0.67395,0.6741,0.67395,0.6741,954199998.0
2007-06-13 20:39:00,0.6741,0.6741,0.67395,0.67405,1017699986.0
2007-06-13 20:40:00,0.674,0.6741,0.674,0.67405,785399998.0
2007-06-13 20:41:00,0.67405,0.67405,0.67395,0.674,1728200002.0
2007-06-13 20:42:00,0.67395,0.6741,0.67395,0.674,2121900014.0
2007-06-13 20:43:00,0.674,0.674,0.674,0.674,686900007.0
2007-06-13 20:44:00,0.674,0.674,0.67395,0.674,654900001.0
2007-06-13 20:45:00,0.674,0.674,0.674,0.674,834599998.0
2007-06-13 20:46:00,0.674,0.674,0.67395,0.674,834599998.0
2007-06-13 20:47:00,0.674,0.674,0.674,0.674,1634600012.0
2007-06-13 20:48:00,0.674,0.674,0.67395,0.674,1518000016.0
2007-06-13 20:49:00,0.67395,0.674,0.67395,0.674,1038500001.0
2007-06-13 20:50:00,0.674,0.674,0.674,0.674,931800002.0
2007-06-13 20:51:00,0.67405,0.6741,0.67405,0.6741,931800002.0
2007-06-13 20:52:00,0.6741,0.6742,0.67405,0.67415,1186799992.0
2007-06-13 20:53:00,0.6742,0.6742,0.6741,0.6741,988200005.0
2007-06-13 20:54:00,0.6741,0.67415,0.67405,0.67405,988200005.0
2007-06-13 20:55:00,0.6742,0.6742,0.6742,0.6742,1136200014.0
2007-06-13 20:56:00,0.6741,0.6742,0.6741,0.6741,1136200014.0
2007-06-13 20:57:00,0.6742,0.6743,0.6741,0.6743,1136200014.0
2007-06-13 20:58:00,0.6742,0.6743,0.6742,0.6742,1136200014.0
2007-06-13 20:59:00,0.674,0.6744,0.674,0.6744,1136200014.0
2007-06-13 21:00:00,0.6744,0.6745,0.6744,0.6745,1136200014.0
2007-06-13 21:01:00,0.6745,0.6745,0.67435,0.67435,1995999981.0
2007-06-13 21:02:00,0.6743,0.6744,0.6743,0.6743,1750500010.0
2007-06-13 21:03:00,0.6744,0.6744,0.6743,0.6743,1750500010.0
2007-06-13 21:04:00,0.6744,0.6745,0.67435,0.6744,1750500010.0
2007-06-13 21:05:00,0.6744,0.6744,0.6744,0.6744,365399993.0
2007-06-13 21:06:00,0.6744,0.6744,0.67425,0.67435,832999992.0
2007-06-13 21:07:00,0.6744,0.6744,0.6743,0.6743,1540200006.0
2007-06-13 21:08:00,0.67425,0.67435,0.67425,0.6743,1540200006.0
2007-06-13 21:09:00,0.6742,0.6743,0.6742,0.6743,1233300008.0
2007-06-13 21:10:00,0.67425,0.67435,0.67425,0.6743,1233300008.0
2007-06-13 21:11:00,0.6742,0.6742,0.6741,0.6742,1791799986.0
2007-06-13 21:12:00,0.67425,0.67435,0.6742,0.67435,1791799986.0
2007-06-13 21:13:00,0.67435,0.6745,0.67435,0.6744,1825300005.0
2007-06-13 21:14:00,0.6744,0.6744,0.6744,0.6744,20800000.0
2007-06-13 21:15:00,0.6742,0.6743,0.6742,0.6743,1076800033.0
2007-06-13 21:16:00,0.6743,0.6744,0.6743,0.6743,1076800033.0
2007-06-13 21:17:00,0.6743,0.6744,0.6743,0.6744,444799998.0
2007-06-13 21:18:00,0.6744,0.6744,0.6744,0.6744,81200000.0
2007-06-13 21:19:00,0.67435,0.6744,0.67425,0.6744,846699995.0
2007-06-13 21:20:00,0.67435,0.6744,0.6743,0.6744,1352699999.0
2007-06-13 21:21:00,0.6744,0.6744,0.6744,0.6744,212999999.0
2007-06-13 21:22:00,0.6744,0.6744,0.67435,0.6744,482900000.0
2007-06-13 21:23:00,0.6744,0.6745,0.67435,0.67445,684099996.0
2007-06-13 21:24:00,0.67445,0.6745,0.67445,0.67445,132100001.0
2007-06-13 21:25:00,0.6745,0.6745,0.6744,0.6744,233600000.0
2007-06-13 21:26:00,0.6744,0.6745,0.6744,0.6745,833400002.0
2007-06-13 21:27:00,0.6745,0.6745,0.6745,0.6745,115200000.0
2007-06-13 21:28:00,0.6745,0.6745,0.6744,0.6745,489499995.0
2007-06-13 21:29:00,0.6745,0.6745,0.67445,0.6745,346799997.0
2007-06-13 21:30:00,0.6745,0.6745,0.6745,0.6745,83199999.0
2007-06-13 21:31:00,0.6745,0.6745,0.6744,0.6744,313600000.0
2007-06-13 21:32:00,0.6744,0.6745,0.67435,0.6745,1053499996.0
2007-06-13 21:33:00,0.6745,0.6746,0.6745,0.67455,2038499985.0
2007-06-13 21:34:00,0.6745,0.6746,0.6745,0.6746,329099996.0
2007-06-13 21:35:00,0.6746,0.6746,0.6746,0.6746,723900000.0
2007-06-13 21:36:00,0.6746,0.67465,0.6746,0.6746,289200000.0
2007-06-13 21:37:00,0.6746,0.67475,0.6746,0.6747,1943299987.0
2007-06-13 21:38:00,0.6747,0.6747,0.6746,0.6746,1694800004.0
2007-06-13 21:39:00,0.6747,0.6748,0.67465,0.6748,1694800004.0
2007-06-13 21:40:00,0.6748,0.6748,0.6747,0.6748,1519800005.0
2007-06-13 21:41:00,0.6748,0.6748,0.6746,0.6746,242799999.0
2007-06-13 21:42:00,0.67465,0.6747,0.67465,0.6747,242799999.0
2007-06-13 21:43:00,0.6747,0.6748,0.6747,0.6747,2045800006.0
2007-06-13 21:44:00,0.6747,0.6747,0.67465,0.67465,171500000.0
2007-06-13 21:45:00,0.6747,0.6747,0.67465,0.6747,288799998.0
2007-06-13 21:46:00,0.6747,0.6747,0.67465,0.6747,795200003.0
2007-06-13 21:47:00,0.6747,0.6747,0.6747,0.6747,192800000.0
2007-06-13 21:48:00,0.6747,0.6747,0.67465,0.6747,99700001.0
2007-06-13 21:49:00,0.6747,0.6747,0.67465,0.6747,857999998.0
2007-06-13 21:50:00,0.6747,0.6747,0.6747,0.6747,14400000.0
2007-06-13 21:51:00,0.6747,0.6747,0.67455,0.67455,734299990.0
2007-06-13 21:52:00,0.6745,0.6745,0.6744,0.6744,1846900004.0
2007-06-13 21:53:00,0.67455,0.6746,0.6745,0.6746,1846900004.0
2007-06-13 21:54:00,0.6746,0.6746,0.67455,0.67455,397800000.0
2007-06-13 21:55:00,0.67455,0.6746,0.6745,0.67455,634400003.0
2007-06-13 21:56:00,0.6746,0.6746,0.6745,0.6746,1631900018.0
2007-06-13 21:57:00,0.6746,0.6746,0.6745,0.6745,956300003.0
2007-06-13 21:58:00,0.6745,0.67455,0.67445,0.6745,1660600011.0
2007-06-13 21:59:00,0.6745,0.67455,0.6745,0.6745,1234299996.0
2007-06-13 22:00:00,0.6745,0.6745,0.6745,0.6745,641000004.0
2007-06-13 22:01:00,0.6745,0.6745,0.67445,0.6745,915400010.0
2007-06-13 22:02:00,0.6745,0.6746,0.6745,0.6745,972099999.0
2007-06-13 22:03:00,0.6745,0.67455,0.67445,0.67455,707499980.0
2007-06-13 22:04:00,0.6745,0.67455,0.6745,0.6745,408799989.0
2007-06-13 22:05:00,0.67455,0.67455,0.6745,0.6745,481599996.0
2007-06-13 22:06:00,0.6745,0.67455,0.67445,0.6745,967199989.0
2007-06-13 22:07:00,0.6745,0.6745,0.6744,0.6744,1806999991.0
2007-06-13 22:08:00,0.6744,0.6745,0.6744,0.6745,2129199991.0
2007-06-13 22:09:00,0.6745,0.6746,0.6745,0.6745,1287199989.0
2007-06-13 22:10:00,0.6745,0.6745,0.6745,0.6745,1000799990.0
2007-06-13 22:11:00,0.6745,0.67465,0.6745,0.6746,316199998.0
2007-06-13 22:12:00,0.6746,0.67465,0.6746,0.67465,559799993.0
2007-06-13 22:13:00,0.67465,0.67465,0.6746,0.6746,817700012.0
2007-06-13 22:14:00,0.6746,0.6746,0.6746,0.6746,667399997.0
2007-06-13 22:15:00,0.6746,0.6747,0.6746,0.6746,1236299995.0
2007-06-13 22:16:00,0.6746,0.6747,0.6746,0.6747,427799997.0
2007-06-13 22:17:00,0.6747,0.6747,0.6746,0.6747,237800003.0
2007-06-13 22:18:00,0.6747,0.6747,0.67455,0.67465,162299999.0
2007-06-13 22:19:00,0.6747,0.6747,0.6746,0.6746,714400016.0
2007-06-13 22:20:00,0.6746,0.6746,0.6746,0.6746,31200000.0
2007-06-13 22:21:00,0.6746,0.6746,0.67455,0.67455,140199996.0
2007-06-13 22:22:00,0.67455,0.6746,0.67455,0.6746,150999998.0
2007-06-13 22:23:00,0.6746,0.6746,0.67455,0.67455,47999999.0
2007-06-13 22:24:00,0.6746,0.6746,0.67455,0.67455,84699996.0
2007-06-13 22:25:00,0.67447,0.67448,0.67435,0.6744,1700899983.0
2007-06-13 22:26:00,0.6746,0.6746,0.6745,0.6745,237599998.0
2007-06-13 22:27:00,0.67455,0.6746,0.67455,0.67455,58099999.0
2007-06-13 22:28:00,0.67455,0.67455,0.6745,0.6745,910799995.0
2007-06-13 22:29:00,0.6745,0.6745,0.67435,0.6744,542600003.0
2007-06-13 22:30:00,0.6744,0.6745,0.67435,0.6744,1102400013.0
2007-06-13 22:31:00,0.6744,0.67445,0.6744,0.67445,390000008.0
2007-06-13 22:32:00,0.67445,0.67445,0.6744,0.6744,134600002.0
2007-06-13 22:33:00,0.67435,0.6745,0.67435,0.6744,496999996.0
2007-06-13 22:34:00,0.6744,0.6744,0.6744,0.6744,612400001.0
2007-06-13 22:35:00,0.6744,0.6744,0.6744,0.6744,738399998.0
2007-06-13 22:36:00,0.6744,0.6745,0.67435,0.6745,422499998.0
2007-06-13 22:37:00,0.67445,0.67445,0.6744,0.6744,830299997.0
2007-06-13 22:38:00,0.6744,0.6744,0.6744,0.6744,208899997.0
2007-06-13 22:39:00,0.6744,0.6744,0.6744,0.6744,137499998.0
2007-06-13 22:40:00,0.6744,0.6744,0.67435,0.67435,208100001.0
2007-06-13 22:41:00,0.6744,0.6744,0.6744,0.6744,244699995.0
2007-06-13 22:42:00,0.67431,0.67437,0.67419,0.67423,145300001.0
2007-06-13 22:43:00,0.6744,0.6744,0.6744,0.6744,385399995.0
2007-06-13 22:44:00,0.6744,0.6744,0.6744,0.6744,14400000.0
2007-06-13 22:45:00,0.6744,0.6744,0.6744,0.6744,135200000.0
2007-06-13 22:46:00,0.6744,0.6744,0.6744,0.6744,131999998.0
2007-06-13 22:47:00,0.6744,0.67445,0.67435,0.67435,283999998.0
2007-06-13 22:48:00,0.6744,0.6744,0.67435,0.6744,263499991.0
2007-06-13 22:49:00,0.6744,0.6744,0.6744,0.6744,251199994.0
2007-06-13 22:50:00,0.6744,0.6744,0.6744,0.6744,479200001.0
2007-06-13 22:51:00,0.6744,0.6744,0.6744,0.6744,216000000.0
2007-06-13 22:52:00,0.6744,0.6745,0.6744,0.6745,847199997.0
2007-06-13 22:53:00,0.6745,0.6745,0.6744,0.6744,583999992.0
2007-06-13 22:54:00,0.6744,0.6744,0.6744,0.6744,218399997.0
2007-06-13 22:55:00,0.6744,0.6745,0.6744,0.6744,943200009.0
2007-06-13 22:56:00,0.6744,0.6744,0.67435,0.6744,611200003.0
2007-06-13 22:57:00,0.6744,0.6744,0.6744,0.6744,739999993.0
2007-06-13 22:58:00,0.6744,0.67455,0.6744,0.6745,1322999996.0
2007-06-13 22:59:00,0.6745,0.6745,0.6744,0.67445,186699998.0
2007-06-13 23:00:00,0.6745,0.67455,0.6744,0.6745,196000005.0
2007-06-13 23:01:00,0.67455,0.6746,0.6745,0.6745,198600000.0
2007-06-13 23:02:00,0.6745,0.67455,0.6745,0.67455,33100000.0
2007-06-13 23:03:00,0.67455,0.6746,0.67445,0.67445,282300001.0
2007-06-13 23:04:00,0.6745,0.6745,0.6745,0.6745,146099999.0
2007-06-13 23:05:00,0.6745,0.6745,0.6745,0.6745,141600000.0
2007-06-13 23:06:00,0.6745,0.6745,0.6745,0.6745,139500000.0
2007-06-13 23:07:00,0.67435,0.67435,0.67427,0.67433,218599999.0
2007-06-13 23:08:00,0.6745,0.6745,0.67445,0.6745,212600000.0
2007-06-13 23:09:00,0.67445,0.6745,0.67445,0.6745,266800000.0
2007-06-13 23:10:00,0.6745,0.6745,0.67445,0.6745,228600001.0
2007-06-13 23:11:00,0.6745,0.6746,0.67445,0.6746,253800004.0
2007-06-13 23:12:00,0.6746,0.6746,0.67445,0.6745,448399998.0
2007-06-13 23:13:00,0.6745,0.6747,0.6745,0.6746,1198399998.0
2007-06-13 23:14:00,0.6746,0.6746,0.6745,0.6745,526299999.0
2007-06-13 23:15:00,0.6746,0.6746,0.6746,0.6746,31200000.0
2007-06-13 23:16:00,0.6746,0.6746,0.6746,0.6746,20800000.0
2007-06-13 23:17:00,0.6746,0.6746,0.67455,0.6746,141800000.0
2007-06-13 23:18:00,0.6746,0.6746,0.6746,0.6746,47600000.0
2007-06-13 23:19:00,0.6746,0.6746,0.6745,0.6746,150900000.0
2007-06-13 23:20:00,0.67436,0.6745,0.67435,0.67448,1028800010.0
2007-06-13 23:21:00,0.6746,0.6746,0.6746,0.6746,145600000.0
2007-06-13 23:22:00,0.6746,0.6746,0.6746,0.6746,207200001.0
2007-06-13 23:23:00,0.6746,0.6746,0.6746,0.6746,169600000.0
2007-06-13 23:24:00,0.67445,0.67454,0.6744,0.6744,1059800009.0
2007-06-13 23:25:00,0.6746,0.6746,0.6746,0.6746,20800000.0
2007-06-13 23:26:00,0.6746,0.6746,0.6746,0.6746,76800000.0
2007-06-13 23:27:00,0.6746,0.6746,0.6746,0.6746,22400000.0
2007-06-13 23:28:00,0.6746,0.6746,0.6746,0.6746,42400000.0
2007-06-13 23:29:00,0.6746,0.6746,0.6746,0.6746,54400000.0
2007-06-13 23:30:00,0.6746,0.6746,0.6746,0.6746,22400000.0
2007-06-13 23:31:00,0.6746,0.6746,0.6746,0.6746,99600000.0
2007-06-13 23:32:00,0.67455,0.6746,0.67455,0.6746,69300000.0
2007-06-13 23:33:00,0.6746,0.6746,0.6746,0.6746,3200000.0
2007-06-13 23:34:00,0.6746,0.6746,0.6746,0.6746,128000000.0
2007-06-13 23:35:00,0.6746,0.6746,0.67455,0.67455,128800000.0
2007-06-13 23:36:00,0.6746,0.6746,0.6746,0.6746,72800000.0
2007-06-13 23:37:00,0.6746,0.6746,0.6745,0.6746,324000005.0
2007-06-13 23:38:00,0.6746,0.6746,0.6746,0.6746,117600003.0
2007-06-13 23:39:00,0.67455,0.6746,0.6745,0.6746,1125900001.0
2007-06-13 23:40:00,0.6746,0.6746,0.67455,0.6746,795199986.0
2007-06-13 23:41:00,0.6746,0.6746,0.6746,0.6746,425600006.0
2007-06-13 23:42:00,0.6746,0.6746,0.67455,0.6746,629500005.0
2007-06-13 23:43:00,0.6746,0.6746,0.6746,0.6746,244000005.0
2007-06-13 23:44:00,0.6746,0.6746,0.6746,0.6746,160800003.0
2007-06-13 23:45:00,0.6746,0.6746,0.6746,0.6746,93600002.0
2007-06-13 23:46:00,0.6746,0.6746,0.6746,0.6746,39200001.0
2007-06-13 23:47:00,0.6746,0.6746,0.6746,0.6746,66400000.0
2007-06-13 23:48:00,0.6746,0.6746,0.6746,0.6746,45600000.0
2007-06-13 23:49:00,0.6746,0.6746,0.6746,0.6746,114400000.0
2007-06-13 23:50:00,0.6746,0.67465,0.67455,0.6746,705100000.0
2007-06-13 23:51:00,0.6746,0.6746,0.6745,0.6745,147200000.0
2007-06-13 23:52:00,0.6746,0.6746,0.6745,0.6745,72000000.0
2007-06-13 23:53:00,0.6746,0.6746,0.6745,0.6745,74300000.0
2007-06-13 23:54:00,0.67454,0.67463,0.67447,0.67447,27200000.0
2007-06-13 23:55:00,0.6745,0.6746,0.6745,0.6746,242200000.0
2007-06-13 23:56:00,0.6746,0.6746,0.67455,0.67455,108700002.0
2007-06-13 23:57:00,0.67455,0.6746,0.67455,0.6746,561299996.0
2007-06-13 23:58:00,0.6746,0.6746,0.67455,0.67455,68500001.0
2007-06-13 23:59:00,0.67453,0.67453,0.67444,0.6745,1081300020.0
2007-06-14 00:00:00,0.6746,0.6746,0.67455,0.67455,159999999.0
2007-06-14 00:01:00,0.6746,0.6746,0.67455,0.6746,268499995.0
2007-06-14 00:02:00,0.6746,0.6746,0.67455,0.6746,304199998.0
2007-06-14 00:03:00,0.6746,0.67465,0.6746,0.6746,207100000.0
2007-06-14 00:04:00,0.67455,0.6746,0.67455,0.6746,363400000.0
2007-06-14 00:05:00,0.6746,0.6746,0.6746,0.6746,131199998.0
2007-06-14 00:06:00,0.6746,0.6746,0.6746,0.6746,288799997.0
2007-06-14 00:07:00,0.67459,0.67462,0.67444,0.67462,1007400021.0
2007-06-14 00:08:00,0.6746,0.6746,0.6746,0.6746,140000000.0
2007-06-14 00:09:00,0.67455,0.6746,0.67455,0.6746,104400000.0
2007-06-14 00:10:00,0.6746,0.6746,0.6746,0.6746,21600000.0
2007-06-14 00:11:00,0.6746,0.67465,0.6746,0.6746,224000000.0
2007-06-14 00:12:00,0.6746,0.6746,0.6746,0.6746,138400000.0
2007-06-14 00:13:00,0.67448,0.67451,0.67446,0.67451,184800004.0
2007-06-14 00:14:00,0.6746,0.6746,0.67455,0.6746,122400001.0
2007-06-14 00:15:00,0.6746,0.6746,0.6746,0.6746,30400000.0
2007-06-14 00:16:00,0.6746,0.6746,0.6746,0.6746,35200000.0
2007-06-14 00:17:00,0.6746,0.67465,0.6746,0.6746,151800000.0
2007-06-14 00:18:00,0.6746,0.6746,0.6746,0.6746,306399994.0
2007-06-14 00:19:00,0.6746,0.6746,0.6746,0.6746,35200000.0
2007-06-14 00:20:00,0.6746,0.6746,0.67455,0.67455,56800000.0
2007-06-14 00:21:00,0.6746,0.6746,0.6746,0.6746,35200000.0
2007-06-14 00:22:00,0.6746,0.6746,0.6746,0.6746,35200000.0
2007-06-14 00:23:00,0.6746,0.6746,0.6746,0.6746,70400000.0
2007-06-14 00:24:00,0.6746,0.6746,0.6745,0.67455,82400000.0
2007-06-14 00:25:00,0.67455,0.6746,0.67455,0.6746,49600000.0
2007-06-14 00:26:00,0.6746,0.6746,0.6745,0.6745,155600003.0
2007-06-14 00:27:00,0.6745,0.6745,0.6745,0.6745,146000000.0
2007-06-14 00:28:00,0.6745,0.6745,0.6745,0.6745,382800007.0
2007-06-14 00:29:00,0.6745,0.6745,0.67445,0.67445,348500007.0
2007-06-14 00:30:00,0.67455,0.67455,0.67433,0.67433,146699999.0
2007-06-14 00:31:00,0.6746,0.6746,0.6746,0.6746,10400000.0
2007-06-14 00:32:00,0.67439,0.67448,0.67433,0.67433,78899999.0
2007-06-14 00:33:00,0.67433,0.67438,0.67433,0.67435,128299999.0
2007-06-14 00:34:00,0.6746,0.6746,0.6746,0.6746,41600000.0
2007-06-14 00:35:00,0.67439,0.67452,0.67439,0.6745,57300000.0
2007-06-14 00:36:00,0.67452,0.67452,0.67432,0.67432,61600000.0
2007-06-14 00:37:00,0.67443,0.67454,0.67437,0.67454,103300001.0
2007-06-14 00:38:00,0.6746,0.6746,0.67455,0.67455,9600000.0
2007-06-14 00:39:00,0.6746,0.6746,0.6746,0.6746,12800000.0
2007-06-14 00:40:00,0.6746,0.6746,0.6745,0.6745,199100002.0
2007-06-14 00:41:00,0.6745,0.6745,0.6745,0.6745,85099998.0
2007-06-14 00:42:00,0.6745,0.6745,0.6745,0.6745,187199994.0
2007-06-14 00:43:00,0.6745,0.6745,0.6745,0.6745,121499998.0
2007-06-14 00:44:00,0.6745,0.6745,0.6745,0.6745,193399999.0
2007-06-14 00:45:00,0.6745,0.6745,0.6745,0.6745,122899999.0
2007-06-14 00:46:00,0.6745,0.6745,0.6745,0.6745,175899997.0
2007-06-14 00:47:00,0.6745,0.6745,0.6745,0.6745,321799995.0
2007-06-14 00:48:00,0.6745,0.6745,0.6745,0.6745,115599998.0
2007-06-14 00:49:00,0.6745,0.6745,0.6745,0.6745,81099998.0
2007-06-14 00:50:00,0.6745,0.6746,0.67445,0.67445,97899997.0
2007-06-14 00:51:00,0.67445,0.6745,0.67445,0.6745,424699996.0
2007-06-14 00:52:00,0.6745,0.6745,0.6745,0.6745,738699988.0
2007-06-14 00:53:00,0.6745,0.6745,0.6745,0.6745,386299999.0
2007-06-14 00:54:00,0.6745,0.6745,0.6745,0.6745,54599998.0
2007-06-14 00:55:00,0.6745,0.6745,0.67445,0.6745,297700000.0
2007-06-14 00:56:00,0.6745,0.6745,0.6745,0.6745,111500000.0
2007-06-14 00:57:00,0.6745,0.6745,0.6745,0.6745,77000000.0
2007-06-14 00:58:00,0.6745,0.6746,0.67445,0.6746,188699996.0
2007-06-14 00:59:00,0.6745,0.6746,0.6745,0.67455,296800000.0
2007-06-14 01:00:00,0.67455,0.6746,0.6745,0.67455,182600000.0
2007-06-14 01:01:00,0.6746,0.67475,0.67455,0.67465,575099996.0
2007-06-14 01:02:00,0.67465,0.67465,0.67455,0.6746,250700001.0
2007-06-14 01:03:00,0.6746,0.6746,0.67455,0.67455,32800000.0
2007-06-14 01:04:00,0.6746,0.6746,0.6746,0.6746,59200000.0
2007-06-14 01:05:00,0.6746,0.6746,0.6746,0.6746,25600000.0
2007-06-14 01:06:00,0.6746,0.6746,0.6746,0.6746,69600000.0
2007-06-14 01:07:00,0.6746,0.6746,0.67455,0.67455,269600001.0
2007-06-14 01:08:00,0.6746,0.67465,0.67455,0.6746,426000000.0
2007-06-14 01:09:00,0.6746,0.6746,0.6746,0.6746,186400000.0
2007-06-14 01:10:00,0.6746,0.6746,0.6746,0.6746,185600000.0
2007-06-14 01:11:00,0.6746,0.6746,0.67455,0.67455,182199998.0
2007-06-14 01:12:00,0.6746,0.6746,0.67455,0.6746,714899996.0
2007-06-14 01:13:00,0.6746,0.6746,0.67455,0.67455,208999997.0
2007-06-14 01:14:00,0.6746,0.6746,0.6746,0.6746,33599998.0
2007-06-14 01:15:00,0.6746,0.6746,0.6746,0.6746,339999995.0
2007-06-14 01:16:00,0.6746,0.6746,0.67455,0.6746,333600000.0
2007-06-14 01:17:00,0.6746,0.6746,0.6746,0.6746,469600000.0
2007-06-14 01:18:00,0.6746,0.6746,0.6746,0.6746,275999997.0
2007-06-14 01:19:00,0.6746,0.67475,0.6746,0.6747,180799998.0
2007-06-14 01:20:00,0.6747,0.6747,0.6747,0.6747,461600000.0
2007-06-14 01:21:00,0.6747,0.6747,0.67465,0.6747,324200001.0
2007-06-14 01:22:00,0.6747,0.6747,0.6747,0.6747,190400000.0
2007-06-14 01:23:00,0.6747,0.6747,0.6746,0.67465,302599995.0
2007-06-14 01:24:00,0.6747,0.6747,0.6747,0.6747,12000000.0
2007-06-14 01:25:00,0.6747,0.6747,0.67465,0.6747,285599994.0
2007-06-14 01:26:00,0.6747,0.6747,0.6746,0.6747,292600002.0
2007-06-14 01:27:00,0.6747,0.6747,0.6746,0.6747,176799998.0
2007-06-14 01:28:00,0.6747,0.6747,0.67465,0.67465,213500000.0
2007-06-14 01:29:00,0.67465,0.6747,0.6746,0.6747,161199999.0
2007-06-14 01:30:00,0.6746,0.6747,0.6746,0.6747,261100000.0
2007-06-14 01:31:00,0.6746,0.6746,0.67455,0.67455,194799999.0
2007-06-14 01:32:00,0.6746,0.6747,0.67455,0.6747,224499996.0
2007-06-14 01:33:00,0.6747,0.6747,0.6747,0.6747,35200000.0
2007-06-14 01:34:00,0.6747,0.6747,0.6747,0.6747,39200000.0
2007-06-14 01:35:00,0.6747,0.6747,0.6746,0.67465,194200000.0
2007-06-14 01:36:00,0.6746,0.67465,0.67451,0.67451,99599996.0
2007-06-14 01:37:00,0.67463,0.67463,0.67444,0.6745,118699999.0
2007-06-14 01:38:00,0.6744,0.67456,0.6744,0.67454,322600000.0
2007-06-14 01:39:00,0.67441,0.67449,0.67441,0.67444,42199998.0
2007-06-14 01:40:00,0.6746,0.6746,0.6746,0.6746,83799999.0
2007-06-14 01:41:00,0.6746,0.6746,0.6746,0.6746,167599998.0
2007-06-14 01:42:00,0.6746,0.6746,0.6746,0.6746,294400012.0
2007-06-14 01:43:00,0.67461,0.67461,0.67445,0.67445,427299997.0
2007-06-14 01:44:00,0.6746,0.6746,0.6746,0.6746,739499992.0
2007-06-14 01:45:00,0.67455,0.6746,0.67455,0.67455,1349500008.0
2007-06-14 01:46:00,0.6746,0.6746,0.67455,0.67455,230799995.0
2007-06-14 01:47:00,0.6746,0.6746,0.6746,0.6746,125300004.0
2007-06-14 01:48:00,0.6746,0.6746,0.6746,0.6746,200300009.0
2007-06-14 01:49:00,0.6746,0.6747,0.6746,0.6747,283100003.0
2007-06-14 01:50:00,0.6748,0.6748,0.6747,0.6747,920600005.0
2007-06-14 01:51:00,0.6747,0.6747,0.67465,0.67465,920600005.0
2007-06-14 01:52:00,0.6747,0.6748,0.6747,0.6747,972200003.0
2007-06-14 01:53:00,0.6747,0.6747,0.6747,0.6747,1057100002.0
2007-06-14 01:54:00,0.6747,0.6747,0.6747,0.6747,484700016.0
2007-06-14 01:55:00,0.6747,0.6747,0.67465,0.6747,617499994.0
2007-06-14 01:56:00,0.6747,0.6747,0.6747,0.6747,268000000.0
2007-06-14 01:57:00,0.6747,0.6747,0.67465,0.67465,943200015.0
2007-06-14 01:58:00,0.6747,0.6747,0.67465,0.67465,128199998.0
2007-06-14 01:59:00,0.6746,0.6747,0.6746,0.67465,912600016.0
2007-06-14 02:00:00,0.67465,0.6747,0.67465,0.6747,97000000.0
2007-06-14 02:01:00,0.67458,0.67467,0.6745,0.67465,204100004.0
2007-06-14 02:02:00,0.6747,0.6747,0.67465,0.67465,80000000.0
2007-06-14 02:03:00,0.6745,0.67466,0.67442,0.67454,1143200004.0
2007-06-14 02:04:00,0.6747,0.6747,0.67465,0.67465,100000000.0
2007-06-14 02:05:00,0.67465,0.67465,0.6746,0.6746,563600008.0
2007-06-14 02:06:00,0.6746,0.67465,0.6746,0.6746,612800024.0
2007-06-14 02:07:00,0.6746,0.6746,0.6746,0.6746,422400007.0
2007-06-14 02:08:00,0.6746,0.6746,0.67445,0.67445,1268600001.0
2007-06-14 02:09:00,0.67445,0.6745,0.6744,0.6744,421399997.0
2007-06-14 02:10:00,0.6744,0.67445,0.67435,0.67445,1060100012.0
2007-06-14 02:11:00,0.67445,0.6745,0.6744,0.6745,310200006.0
2007-06-14 02:12:00,0.67435,0.67439,0.67431,0.67438,1002400015.0
2007-06-14 02:13:00,0.6745,0.6745,0.67445,0.67445,117899999.0
2007-06-14 02:14:00,0.67445,0.6745,0.67445,0.6745,140099994.0
2007-06-14 02:15:00,0.67432,0.67432,0.67428,0.67428,24800000.0
2007-06-14 02:16:00,0.67427,0.67441,0.67427,0.67435,591400004.0
2007-06-14 02:17:00,0.6745,0.6745,0.6745,0.6745,159600000.0
2007-06-14 02:18:00,0.67436,0.67442,0.67403,0.67442,414700006.0
2007-06-14 02:19:00,0.6745,0.6745,0.67435,0.6744,671799999.0
2007-06-14 02:20:00,0.67426,0.67438,0.67424,0.67438,946800007.0
2007-06-14 02:21:00,0.6744,0.67445,0.6744,0.6744,646000003.0
2007-06-14 02:22:00,0.6744,0.6744,0.6744,0.6744,94999998.0
2007-06-14 02:23:00,0.6744,0.6744,0.6744,0.6744,102099997.0
2007-06-14 02:24:00,0.6744,0.6744,0.6744,0.6744,233799998.0
2007-06-14 02:25:00,0.6744,0.6744,0.6744,0.6744,10400000.0
2007-06-14 02:26:00,0.6744,0.6744,0.6744,0.6744,90400000.0
2007-06-14 02:27:00,0.6744,0.67445,0.6744,0.6744,325999990.0
2007-06-14 02:28:00,0.6744,0.67445,0.6744,0.6744,411199996.0
2007-06-14 02:29:00,0.6744,0.6744,0.6743,0.6744,721200005.0
2007-06-14 02:30:00,0.6743,0.6743,0.67418,0.67426,28600000.0
2007-06-14 02:31:00,0.6744,0.6744,0.67435,0.67435,81600000.0
2007-06-14 02:32:00,0.67435,0.6744,0.67435,0.67435,31200000.0
2007-06-14 02:33:00,0.67435,0.6744,0.67435,0.67435,74400000.0
2007-06-14 02:34:00,0.6744,0.6744,0.6744,0.6744,33600000.0
2007-06-14 02:35:00,0.6744,0.6744,0.67435,0.6744,98400000.0
2007-06-14 02:36:00,0.6744,0.6744,0.6744,0.6744,20800000.0
2007-06-14 02:37:00,0.6744,0.6744,0.6743,0.6743,367800003.0
2007-06-14 02:38:00,0.6743,0.6744,0.6743,0.6744,57400000.0
2007-06-14 02:39:00,0.67423,0.67423,0.67416,0.67421,101600000.0
2007-06-14 02:40:00,0.6744,0.6744,0.6744,0.6744,23200000.0
2007-06-14 02:41:00,0.6744,0.6744,0.6744,0.6744,25600000.0
2007-06-14 02:42:00,0.6744,0.6744,0.6744,0.6744,33600000.0
2007-06-14 02:43:00,0.6744,0.6744,0.6744,0.6744,72000000.0
2007-06-14 02:44:00,0.6744,0.6744,0.6743,0.67435,189999999.0
2007-06-14 02:45:00,0.6742,0.67428,0.67412,0.67424,375500003.0
2007-06-14 02:46:00,0.6744,0.6744,0.6743,0.6744,313200006.0
2007-06-14 02:47:00,0.6744,0.6744,0.67425,0.6743,222700006.0
2007-06-14 02:48:00,0.6744,0.6744,0.67425,0.6743,481600001.0
2007-06-14 02:49:00,0.67435,0.6744,0.67435,0.6744,134400000.0
2007-06-14 02:50:00,0.6744,0.6744,0.67435,0.6744,271399994.0
2007-06-14 02:51:00,0.6744,0.6744,0.67435,0.67435,151899999.0
2007-06-14 02:52:00,0.6744,0.6744,0.67435,0.67435,24800000.0
2007-06-14 02:53:00,0.6744,0.6744,0.67435,0.67435,208899993.0
2007-06-14 02:54:00,0.6744,0.6744,0.67425,0.6743,947599995.0
2007-06-14 02:55:00,0.67435,0.6744,0.6743,0.6744,232200004.0
2007-06-14 02:56:00,0.6744,0.6744,0.67435,0.67435,82500000.0
2007-06-14 02:57:00,0.67435,0.6744,0.6743,0.67435,534100001.0
2007-06-14 02:58:00,0.6744,0.6744,0.6744,0.6744,12800000.0
2007-06-14 02:59:00,0.6744,0.6744,0.67425,0.6743,904600005.0
2007-06-14 03:00:00,0.6743,0.6744,0.6743,0.6743,649399989.0
2007-06-14 03:01:00,0.6743,0.67435,0.67425,0.67425,384400000.0
2007-06-14 03:02:00,0.67435,0.6744,0.67435,0.67435,20800000.0
2007-06-14 03:03:00,0.67435,0.67435,0.6743,0.6743,37500000.0
2007-06-14 03:04:00,0.6743,0.6744,0.6743,0.6744,96500001.0
2007-06-14 03:05:00,0.6744,0.6744,0.6743,0.6743,230500001.0
2007-06-14 03:06:00,0.6743,0.6744,0.6743,0.6744,612799999.0
2007-06-14 03:07:00,0.6744,0.6744,0.6744,0.6744,639000017.0
2007-06-14 03:08:00,0.6744,0.6744,0.6744,0.6744,129900005.0
2007-06-14 03:09:00,0.6744,0.6744,0.6744,0.6744,83699997.0
2007-06-14 03:10:00,0.67428,0.67433,0.67417,0.67433,320799995.0
2007-06-14 03:11:00,0.6744,0.67445,0.6744,0.6744,687899998.0
2007-06-14 03:12:00,0.6744,0.67445,0.6744,0.6744,390399998.0
2007-06-14 03:13:00,0.6744,0.6744,0.6744,0.6744,23900000.0
2007-06-14 03:14:00,0.6744,0.6745,0.67435,0.67445,819299995.0
2007-06-14 03:15:00,0.67445,0.6745,0.6744,0.6745,156000000.0
2007-06-14 03:16:00,0.6745,0.6745,0.67445,0.67445,341200001.0
2007-06-14 03:17:00,0.6745,0.6745,0.6745,0.6745,52000000.0
2007-06-14 03:18:00,0.6745,0.6745,0.6745,0.6745,109600000.0
2007-06-14 03:19:00,0.6745,0.6745,0.6745,0.6745,20800000.0
2007-06-14 03:20:00,0.6745,0.6745,0.6745,0.6745,20800000.0
2007-06-14 03:21:00,0.67427,0.67436,0.67427,0.67427,121100000.0
2007-06-14 03:22:00,0.6745,0.6745,0.6745,0.6745,52000000.0
2007-06-14 03:23:00,0.6745,0.6745,0.6745,0.6745,537899991.0
2007-06-14 03:24:00,0.6745,0.6745,0.6745,0.6745,271899992.0
2007-06-14 03:25:00,0.6745,0.6745,0.6745,0.6745,29500000.0
2007-06-14 03:26:00,0.6745,0.6745,0.6745,0.6745,142700000.0
2007-06-14 03:27:00,0.6745,0.6745,0.67445,0.67445,395400008.0
2007-06-14 03:28:00,0.6745,0.6745,0.6745,0.6745,263700000.0
2007-06-14 03:29:00,0.6745,0.6745,0.6745,0.6745,217500000.0
2007-06-14 03:30:00,0.6745,0.6745,0.6745,0.6745,569500000.0
2007-06-14 03:31:00,0.6745,0.6745,0.6745,0.6745,200800000.0
2007-06-14 03:32:00,0.6745,0.6745,0.6745,0.6745,120200000.0
2007-06-14 03:33:00,0.6745,0.6745,0.6745,0.6745,171900000.0
2007-06-14 03:34:00,0.6745,0.6745,0.6745,0.6745,241300000.0
2007-06-14 03:35:00,0.6745,0.6745,0.6745,0.6745,498000005.0
2007-06-14 03:36:00,0.6745,0.6745,0.6745,0.6745,224200001.0
2007-06-14 03:37:00,0.6745,0.6745,0.67445,0.67445,220799994.0
2007-06-14 03:38:00,0.67445,0.6745,0.67445,0.6745,448799996.0
2007-06-14 03:39:00,0.6745,0.6745,0.67445,0.6745,394399994.0
2007-06-14 03:40:00,0.6745,0.6745,0.67445,0.6745,409099999.0
2007-06-14 03:41:00,0.6745,0.6745,0.6745,0.6745,254300003.0
2007-06-14 03:42:00,0.6745,0.6745,0.6745,0.6745,534500001.0
2007-06-14 03:43:00,0.6745,0.6746,0.6745,0.6746,899099989.0
2007-06-14 03:44:00,0.6746,0.6746,0.6745,0.6745,186800000.0
2007-06-14 03:45:00,0.67445,0.6745,0.67445,0.6745,535700006.0
2007-06-14 03:46:00,0.6745,0.6745,0.67445,0.6745,832700000.0
2007-06-14 03:47:00,0.6745,0.6745,0.6745,0.6745,24800000.0
2007-06-14 03:48:00,0.6745,0.6745,0.6745,0.6745,13600000.0
2007-06-14 03:49:00,0.6745,0.6745,0.6745,0.6745,128400000.0
2007-06-14 03:50:00,0.67433,0.67442,0.67426,0.67426,4200000.0
2007-06-14 03:51:00,0.6745,0.6745,0.6745,0.6745,123100000.0
2007-06-14 03:52:00,0.6745,0.6745,0.67445,0.6745,506799993.0
2007-06-14 03:53:00,0.6745,0.6745,0.6744,0.6745,317300002.0
2007-06-14 03:54:00,0.6745,0.6746,0.6745,0.6746,1059399999.0
2007-06-14 03:55:00,0.6746,0.6746,0.6745,0.6746,706199993.0
2007-06-14 03:56:00,0.6746,0.6746,0.6745,0.6746,382200004.0
2007-06-14 03:57:00,0.6746,0.6746,0.6746,0.6746,340000000.0
2007-06-14 03:58:00,0.6746,0.6746,0.67445,0.67445,839400000.0
2007-06-14 03:59:00,0.6745,0.6745,0.6745,0.6745,173899999.0
2007-06-14 04:00:00,0.6745,0.6745,0.6745,0.6745,420299997.0
2007-06-14 04:01:00,0.6745,0.6745,0.6745,0.6745,326900000.0
2007-06-14 04:02:00,0.6745,0.6745,0.6745,0.6745,84500000.0
2007-06-14 04:03:00,0.67442,0.67448,0.67437,0.6744,84799997.0
2007-06-14 04:04:00,0.6745,0.6745,0.6745,0.6745,33900002.0
2007-06-14 04:05:00,0.6745,0.6746,0.6745,0.6746,322100003.0
2007-06-14 04:06:00,0.6746,0.6746,0.67455,0.67455,58300000.0
2007-06-14 04:07:00,0.6746,0.6746,0.6745,0.6745,257399998.0
2007-06-14 04:08:00,0.6745,0.6745,0.6745,0.6745,22400000.0
2007-06-14 04:09:00,0.6745,0.6745,0.6745,0.6745,22400000.0
2007-06-14 04:10:00,0.67435,0.67451,0.67435,0.67439,210800000.0
2007-06-14 04:11:00,0.6745,0.6745,0.6745,0.6745,27600000.0
2007-06-14 04:12:00,0.6745,0.6746,0.6745,0.6746,176400000.0
2007-06-14 04:13:00,0.6746,0.6746,0.67445,0.67445,649800007.0
2007-06-14 04:14:00,0.6745,0.6746,0.67445,0.6746,327100001.0
2007-06-14 04:15:00,0.6746,0.6746,0.67455,0.67455,5100000.0
2007-06-14 04:16:00,0.67455,0.67455,0.67445,0.67445,562199998.0
2007-06-14 04:17:00,0.6745,0.6745,0.6745,0.6745,105200002.0
2007-06-14 04:18:00,0.67449,0.67449,0.67438,0.67439,98500000.0
2007-06-14 04:19:00,0.6745,0.67453,0.6744,0.6744,128800000.0
2007-06-14 04:20:00,0.6745,0.6746,0.6745,0.6746,165799999.0
2007-06-14 04:21:00,0.6745,0.6746,0.6745,0.6746,163600000.0
2007-06-14 04:22:00,0.6746,0.6746,0.6746,0.6746,56000000.0
2007-06-14 04:23:00,0.6746,0.6747,0.6746,0.6747,333300000.0
2007-06-14 04:24:00,0.6747,0.6747,0.6747,0.6747,67200000.0
2007-06-14 04:25:00,0.6747,0.6747,0.6747,0.6747,444800000.0
2007-06-14 04:26:00,0.6747,0.6747,0.67465,0.67465,1414599998.0
2007-06-14 04:27:00,0.6747,0.6747,0.6747,0.6747,454100000.0
2007-06-14 04:28:00,0.6747,0.6748,0.6747,0.6748,519699998.0
2007-06-14 04:29:00,0.6748,0.67485,0.6748,0.6748,168800000.0
2007-06-14 04:30:00,0.6747,0.6748,0.67465,0.67465,946299993.0
2007-06-14 04:31:00,0.6747,0.67485,0.6747,0.6748,916300000.0
2007-06-14 04:32:00,0.6748,0.67485,0.67475,0.6748,705599999.0
2007-06-14 04:33:00,0.6748,0.6749,0.67475,0.67475,685300001.0
2007-06-14 04:34:00,0.6749,0.6749,0.6749,0.6749,151400000.0
2007-06-14 04:35:00,0.6749,0.6749,0.6748,0.6748,1282999994.0
2007-06-14 04:36:00,0.67485,0.6749,0.67475,0.6748,1864299996.0
2007-06-14 04:37:00,0.67485,0.6749,0.67485,0.6749,19600000.0
2007-06-14 04:38:00,0.6749,0.6749,0.6749,0.6749,60700000.0
2007-06-14 04:39:00,0.6749,0.67495,0.6749,0.6749,290399994.0
2007-06-14 04:40:00,0.6749,0.6749,0.6749,0.6749,17600000.0
2007-06-14 04:41:00,0.6749,0.6749,0.6749,0.6749,51200000.0
2007-06-14 04:42:00,0.6749,0.6749,0.67485,0.67485,241500000.0
2007-06-14 04:43:00,0.67485,0.6749,0.67485,0.67485,186999997.0
2007-06-14 04:44:00,0.6749,0.6749,0.67485,0.67485,747200001.0
2007-06-14 04:45:00,0.6749,0.6749,0.67485,0.67485,341399995.0
2007-06-14 04:46:00,0.6749,0.6749,0.67485,0.6749,253199991.0
2007-06-14 04:47:00,0.6749,0.6749,0.6748,0.67485,1268700006.0
2007-06-14 04:48:00,0.6749,0.6749,0.6748,0.6749,556700006.0
2007-06-14 04:49:00,0.6749,0.6749,0.67485,0.6749,622099993.0
2007-06-14 04:50:00,0.6749,0.6749,0.67485,0.6749,628099999.0
2007-06-14 04:51:00,0.6749,0.67495,0.6749,0.67495,455500005.0
2007-06-14 04:52:00,0.67495,0.67495,0.6749,0.6749,971799991.0
2007-06-14 04:53:00,0.6749,0.6749,0.6749,0.6749,267899993.0
2007-06-14 04:54:00,0.6749,0.6749,0.67485,0.6749,116799998.0
2007-06-14 04:55:00,0.6749,0.6749,0.67485,0.67485,1118500001.0
2007-06-14 04:56:00,0.67485,0.6749,0.6748,0.67485,1324800008.0
2007-06-14 04:57:00,0.67485,0.6749,0.6748,0.6749,565400003.0
2007-06-14 04:58:00,0.67485,0.6749,0.67485,0.6749,176800000.0
2007-06-14 04:59:00,0.6749,0.6749,0.67485,0.67485,41600000.0
2007-06-14 05:00:00,0.6749,0.6749,0.6749,0.6749,268399999.0
2007-06-14 05:01:00,0.6749,0.6749,0.6749,0.6749,1141900015.0
2007-06-14 05:02:00,0.675,0.675,0.675,0.675,316700006.0
2007-06-14 05:03:00,0.675,0.675,0.67485,0.6749,825100002.0
2007-06-14 05:04:00,0.6749,0.6749,0.6749,0.6749,683299998.0
2007-06-14 05:05:00,0.6749,0.675,0.67485,0.67495,325200004.0
2007-06-14 05:06:00,0.67485,0.675,0.67485,0.675,438599999.0
2007-06-14 05:07:00,0.675,0.675,0.675,0.675,44800000.0
2007-06-14 05:08:00,0.675,0.675,0.67495,0.675,80000000.0
2007-06-14 05:09:00,0.675,0.675,0.6749,0.6749,153599999.0
2007-06-14 05:10:00,0.6749,0.6749,0.67485,0.67485,764700005.0
2007-06-14 05:11:00,0.675,0.675,0.67485,0.67495,679999984.0
2007-06-14 05:12:00,0.675,0.675,0.67485,0.67485,590400004.0
2007-06-14 05:13:00,0.6749,0.6749,0.67485,0.6749,729900002.0
2007-06-14 05:14:00,0.6749,0.6749,0.6749,0.6749,133700000.0
2007-06-14 05:15:00,0.6749,0.6749,0.6749,0.6749,243700003.0
2007-06-14 05:16:00,0.6749,0.67495,0.6748,0.6749,362700000.0
2007-06-14 05:17:00,0.6749,0.6749,0.6749,0.6749,80600000.0
2007-06-14 05:18:00,0.6749,0.6749,0.6749,0.6749,11200000.0
2007-06-14 05:19:00,0.6749,0.6749,0.6749,0.6749,10400000.0
2007-06-14 05:20:00,0.67473,0.67477,0.67466,0.67473,426800000.0
2007-06-14 05:21:00,0.67459,0.67474,0.67459,0.67472,718300004.0
2007-06-14 05:22:00,0.67468,0.67474,0.67468,0.67474,44400000.0
2007-06-14 05:23:00,0.6749,0.6749,0.6748,0.67485,152399996.0
2007-06-14 05:24:00,0.67485,0.6749,0.6748,0.67485,422399996.0
2007-06-14 05:25:00,0.6749,0.675,0.6748,0.675,1656899990.0
2007-06-14 05:26:00,0.675,0.675,0.6749,0.675,355199997.0
2007-06-14 05:27:00,0.675,0.67505,0.675,0.675,213400001.0
2007-06-14 05:28:00,0.675,0.675,0.675,0.675,120799999.0
2007-06-14 05:29:00,0.675,0.675,0.675,0.675,36800000.0
2007-06-14 05:30:00,0.675,0.675,0.6749,0.675,285200000.0
2007-06-14 05:31:00,0.675,0.675,0.6749,0.67495,723999985.0
2007-06-14 05:32:00,0.675,0.67505,0.67495,0.675,327000001.0
2007-06-14 05:33:00,0.675,0.675,0.675,0.675,117300002.0
2007-06-14 05:34:00,0.675,0.675,0.675,0.675,41599999.0
2007-06-14 05:35:00,0.675,0.675,0.675,0.675,353900006.0
2007-06-14 05:36:00,0.675,0.675,0.675,0.675,85300002.0
2007-06-14 05:37:00,0.675,0.675,0.6749,0.6749,361199996.0
2007-06-14 05:38:00,0.6749,0.6749,0.6749,0.6749,1460000008.0
2007-06-14 05:39:00,0.6749,0.6749,0.6749,0.6749,272400002.0
2007-06-14 05:40:00,0.6749,0.675,0.6749,0.6749,930000003.0
2007-06-14 05:41:00,0.6749,0.6749,0.6749,0.6749,282200001.0
2007-06-14 05:42:00,0.6749,0.67495,0.6749,0.6749,997700012.0
2007-06-14 05:43:00,0.6749,0.6749,0.6749,0.6749,75799999.0
2007-06-14 05:44:00,0.6749,0.6749,0.6749,0.6749,262399993.0
2007-06-14 05:45:00,0.6749,0.6749,0.6749,0.6749,488199990.0
2007-06-14 05:46:00,0.6749,0.6749,0.6749,0.6749,35099998.0
2007-06-14 05:47:00,0.6749,0.6749,0.6749,0.6749,382099980.0
2007-06-14 05:48:00,0.6749,0.6749,0.6749,0.6749,1164799993.0
2007-06-14 05:49:00,0.6749,0.6749,0.6749,0.6749,510599996.0
2007-06-14 05:50:00,0.6749,0.6749,0.67485,0.67485,585399987.0
2007-06-14 05:51:00,0.6749,0.6749,0.6749,0.6749,43099998.0
2007-06-14 05:52:00,0.6749,0.6749,0.6749,0.6749,47000000.0
2007-06-14 05:53:00,0.67485,0.67492,0.67473,0.67487,671100017.0
2007-06-14 05:54:00,0.675,0.675,0.675,0.675,173099995.0
2007-06-14 05:55:00,0.675,0.675,0.675,0.675,476600001.0
2007-06-14 05:56:00,0.6751,0.6751,0.6751,0.6751,8000000.0
2007-06-14 05:57:00,0.67505,0.6751,0.675,0.6751,208999997.0
2007-06-14 05:58:00,0.6751,0.6751,0.675,0.675,67000001.0
2007-06-14 05:59:00,0.675,0.675,0.67495,0.67495,261800004.0
2007-06-14 06:00:00,0.675,0.675,0.67495,0.675,498099989.0
2007-06-14 06:01:00,0.675,0.675,0.675,0.675,313899994.0
2007-06-14 06:02:00,0.675,0.67505,0.675,0.675,743400007.0
2007-06-14 06:03:00,0.675,0.675,0.675,0.675,59900001.0
2007-06-14 06:04:00,0.67485,0.67497,0.67481,0.67497,28800000.0
2007-06-14 06:05:00,0.675,0.675,0.675,0.675,138199998.0
2007-06-14 06:06:00,0.675,0.675,0.675,0.675,16000000.0
2007-06-14 06:07:00,0.67495,0.675,0.67495,0.675,44700001.0
2007-06-14 06:08:00,0.675,0.675,0.675,0.675,262900001.0
2007-06-14 06:09:00,0.675,0.675,0.675,0.675,90799998.0
2007-06-14 06:10:00,0.675,0.675,0.675,0.675,23100000.0
2007-06-14 06:12:00,0.675,0.675,0.67495,0.67495,52500000.0
2007-06-14 06:13:00,0.675,0.675,0.675,0.675,64800000.0
2007-06-14 06:14:00,0.675,0.675,0.6749,0.675,590399980.0
2007-06-14 06:15:00,0.675,0.675,0.6749,0.6749,459499996.0
2007-06-14 06:16:00,0.6749,0.675,0.67485,0.67485,257100004.0
2007-06-14 06:17:00,0.67485,0.675,0.67485,0.675,287399996.0
2007-06-14 06:18:00,0.6749,0.675,0.67485,0.67485,212299998.0
2007-06-14 06:19:00,0.6749,0.6749,0.67485,0.6749,416100001.0
2007-06-14 06:20:00,0.6749,0.6749,0.6749,0.6749,238299992.0
2007-06-14 06:21:00,0.6749,0.6749,0.6749,0.6749,79600000.0
2007-06-14 06:22:00,0.6749,0.67495,0.6749,0.6749,712899992.0
2007-06-14 06:23:00,0.6749,0.6749,0.6749,0.6749,360899997.0
2007-06-14 06:24:00,0.6749,0.6749,0.6749,0.6749,95599997.0
2007-06-14 06:25:00,0.6749,0.6749,0.6749,0.6749,472599991.0
2007-06-14 06:26:00,0.6749,0.67495,0.67485,0.67485,858199999.0
2007-06-14 06:27:00,0.67485,0.6749,0.67485,0.6749,236100003.0
2007-06-14 06:28:00,0.6749,0.6749,0.6749,0.6749,238200000.0
2007-06-14 06:29:00,0.6749,0.6749,0.6749,0.6749,174400000.0
2007-06-14 06:30:00,0.6749,0.6749,0.67485,0.67485,374199998.0
2007-06-14 06:31:00,0.6749,0.6749,0.67485,0.67485,96000000.0
2007-06-14 06:32:00,0.6749,0.6749,0.6749,0.6749,89600000.0
2007-06-14 06:33:00,0.6749,0.6749,0.6749,0.6749,260100007.0
2007-06-14 06:34:00,0.6749,0.6749,0.67485,0.6749,935500006.0
2007-06-14 06:35:00,0.6749,0.6749,0.67485,0.67485,1116900012.0
2007-06-14 06:36:00,0.67485,0.6749,0.67485,0.6749,544100003.0
2007-06-14 06:37:00,0.6749,0.6749,0.67475,0.67485,711699996.0
2007-06-14 06:38:00,0.6749,0.6749,0.6749,0.6749,49600000.0
2007-06-14 06:39:00,0.6749,0.6749,0.67485,0.67485,116000000.0
2007-06-14 06:40:00,0.67469,0.67483,0.67446,0.67461,1061599988.0
2007-06-14 06:41:00,0.6749,0.6749,0.6749,0.6749,21200000.0
2007-06-14 06:42:00,0.6749,0.6749,0.6748,0.6749,193300004.0
2007-06-14 06:43:00,0.67472,0.67478,0.67466,0.67478,317900005.0
2007-06-14 06:44:00,0.6749,0.6749,0.6749,0.6749,11200000.0
2007-06-14 06:45:00,0.67485,0.67485,0.67467,0.67473,510400001.0
2007-06-14 06:46:00,0.67474,0.67483,0.67469,0.67469,619800003.0
2007-06-14 06:47:00,0.67473,0.6748,0.6747,0.67475,233299998.0
2007-06-14 06:48:00,0.6749,0.6749,0.6749,0.6749,55200000.0
2007-06-14 06:49:00,0.6749,0.6749,0.6749,0.6749,24800000.0
2007-06-14 06:50:00,0.67465,0.67484,0.67465,0.67484,1162100000.0
2007-06-14 06:51:00,0.6749,0.6749,0.6749,0.6749,37600000.0
2007-06-14 06:52:00,0.6749,0.6749,0.6748,0.6748,236399996.0
2007-06-14 06:53:00,0.6748,0.6748,0.6748,0.6748,140799996.0
2007-06-14 06:54:00,0.6748,0.6748,0.6748,0.6748,1148399999.0
2007-06-14 06:55:00,0.6748,0.6749,0.6748,0.6749,1294299988.0
2007-06-14 06:56:00,0.67465,0.67478,0.67457,0.67473,641700002.0
2007-06-14 06:57:00,0.67462,0.67483,0.67462,0.67483,578400006.0
2007-06-14 06:58:00,0.6749,0.6749,0.6749,0.6749,9600000.0
2007-06-14 06:59:00,0.67467,0.67483,0.67467,0.67483,1300900000.0
2007-06-14 07:00:00,0.6749,0.6749,0.67485,0.67485,4800000.0
2007-06-14 07:01:00,0.67485,0.67485,0.6748,0.6748,122800000.0
2007-06-14 07:02:00,0.67475,0.67487,0.67458,0.67481,626699981.0
2007-06-14 07:03:00,0.6748,0.6748,0.6748,0.6748,262799994.0
2007-06-14 07:04:00,0.6748,0.6748,0.6748,0.6748,130400000.0
2007-06-14 07:05:00,0.6748,0.6748,0.6748,0.6748,168000000.0
2007-06-14 07:06:00,0.6748,0.6749,0.6748,0.6749,240600002.0
2007-06-14 07:08:00,0.6749,0.6749,0.67485,0.67485,8100000.0
2007-06-14 07:09:00,0.6749,0.6749,0.6749,0.6749,1600000.0
2007-06-14 07:11:00,0.6749,0.6749,0.6749,0.6749,155999999.0
2007-06-14 07:12:00,0.6749,0.6749,0.67485,0.67485,339399992.0
2007-06-14 07:13:00,0.6749,0.675,0.6749,0.675,145599996.0
2007-06-14 07:14:00,0.6749,0.6749,0.6749,0.6749,377199981.0
2007-06-14 07:15:00,0.67495,0.675,0.67485,0.6749,577600003.0
2007-06-14 07:16:00,0.6749,0.6749,0.67485,0.6749,193499997.0
2007-06-14 07:17:00,0.6749,0.6749,0.67485,0.67485,203499996.0
2007-06-14 07:18:00,0.6749,0.6749,0.6749,0.6749,292500000.0
2007-06-14 07:19:00,0.6749,0.6749,0.67485,0.6749,145100003.0
2007-06-14 07:20:00,0.6749,0.6749,0.6749,0.6749,123500000.0
2007-06-14 07:21:00,0.6749,0.6749,0.6749,0.6749,663400013.0
2007-06-14 07:22:00,0.6749,0.6749,0.67485,0.67485,49300000.0
2007-06-14 07:23:00,0.6749,0.6749,0.67475,0.67485,116799996.0
2007-06-14 07:24:00,0.67485,0.6749,0.67485,0.6749,10400000.0
2007-06-14 07:25:00,0.6749,0.6749,0.6748,0.6749,85899998.0
2007-06-14 07:26:00,0.6749,0.6749,0.67485,0.6749,27500000.0
2007-06-14 07:27:00,0.67465,0.67475,0.67465,0.67469,1221999995.0
2007-06-14 07:28:00,0.67472,0.67482,0.67471,0.67474,1251399998.0
2007-06-14 07:31:00,0.6749,0.6749,0.6749,0.6749,2400000.0
2007-06-14 07:32:00,0.6749,0.6749,0.6749,0.6749,18400000.0
2007-06-14 07:33:00,0.6749,0.6749,0.6749,0.6749,35200000.0
2007-06-14 07:34:00,0.6749,0.6749,0.6749,0.6749,37600000.0
2007-06-14 07:35:00,0.67474,0.67485,0.67474,0.67477,1225499985.0
2007-06-14 07:36:00,0.6749,0.675,0.6749,0.6749,589500012.0
2007-06-14 07:37:00,0.6749,0.6749,0.6749,0.6749,133300000.0
2007-06-14 07:38:00,0.6749,0.6749,0.6749,0.6749,102800000.0
2007-06-14 07:39:00,0.67485,0.6749,0.67485,0.67485,71100000.0
2007-06-14 07:40:00,0.6748,0.6748,0.6748,0.6748,260400001.0
2007-06-14 07:41:00,0.67466,0.67471,0.67461,0.67466,338200005.0
2007-06-14 07:42:00,0.6748,0.6748,0.6748,0.6748,242400003.0
2007-06-14 07:43:00,0.6748,0.6748,0.67475,0.67475,149599998.0
2007-06-14 07:44:00,0.67464,0.67478,0.67457,0.67473,113400001.0
2007-06-14 07:45:00,0.6748,0.6748,0.6748,0.6748,24800000.0
2007-06-14 07:46:00,0.67466,0.6748,0.67466,0.67466,591600004.0
2007-06-14 07:47:00,0.6748,0.6748,0.6748,0.6748,41800000.0
2007-06-14 07:48:00,0.6748,0.67485,0.67475,0.67475,693000003.0
2007-06-14 07:49:00,0.67475,0.6749,0.67475,0.6748,713799999.0
2007-06-14 07:50:00,0.6748,0.675,0.6748,0.6749,1067699998.0
2007-06-14 07:51:00,0.67495,0.675,0.6749,0.6749,681100007.0
2007-06-14 07:52:00,0.6749,0.6749,0.67485,0.67485,51200000.0
2007-06-14 07:53:00,0.6749,0.6749,0.6749,0.6749,44000000.0
2007-06-14 07:54:00,0.67464,0.67487,0.67464,0.67487,790999999.0
2007-06-14 07:55:00,0.6749,0.6749,0.6749,0.6749,28800000.0
2007-06-14 07:56:00,0.6749,0.6749,0.67485,0.6749,20800000.0
2007-06-14 07:57:00,0.6749,0.6749,0.67485,0.67485,67200000.0
2007-06-14 07:58:00,0.67485,0.67485,0.6748,0.67485,98199999.0
2007-06-14 07:59:00,0.67485,0.675,0.6748,0.6749,1283799996.0
2007-06-14 08:00:00,0.6749,0.675,0.6749,0.675,1210199993.0
2007-06-14 08:01:00,0.6749,0.675,0.6748,0.6749,699900008.0
2007-06-14 08:02:00,0.6749,0.675,0.6748,0.67495,763200007.0
2007-06-14 08:03:00,0.67495,0.675,0.6749,0.6749,737800007.0
2007-06-14 08:04:00,0.6749,0.6749,0.6749,0.6749,598499999.0
2007-06-14 08:05:00,0.6749,0.67495,0.67485,0.67495,375599997.0
2007-06-14 08:06:00,0.6748,0.675,0.6748,0.6749,856799991.0
2007-06-14 08:07:00,0.67485,0.6749,0.67485,0.6749,856799991.0
2007-06-14 08:08:00,0.6748,0.6748,0.6747,0.6748,1857099998.0
2007-06-14 08:09:00,0.6748,0.6749,0.67475,0.6749,1857099998.0
2007-06-14 08:10:00,0.67485,0.6749,0.67485,0.6749,734600005.0
2007-06-14 08:11:00,0.6749,0.6749,0.67475,0.67485,1371200001.0
2007-06-14 08:12:00,0.6749,0.6749,0.6748,0.67485,389600006.0
2007-06-14 08:13:00,0.6749,0.6749,0.67485,0.67485,25900000.0
2007-06-14 08:14:00,0.6748,0.67485,0.6748,0.67485,165499997.0
2007-06-14 08:15:00,0.67485,0.6749,0.67485,0.6749,228600003.0
2007-06-14 08:16:00,0.6749,0.6749,0.6748,0.6748,527200004.0
2007-06-14 08:17:00,0.6748,0.6748,0.67475,0.6748,1564999986.0
2007-06-14 08:18:00,0.6748,0.6748,0.67475,0.6748,786300002.0
2007-06-14 08:19:00,0.6748,0.6748,0.6748,0.6748,294400000.0
2007-06-14 08:20:00,0.67475,0.6748,0.67475,0.6748,552799981.0
2007-06-14 08:21:00,0.6747,0.6748,0.6747,0.6748,1562299994.0
2007-06-14 08:22:00,0.67485,0.67495,0.67475,0.6749,1562299994.0
2007-06-14 08:23:00,0.67495,0.675,0.6749,0.6749,1208699980.0
2007-06-14 08:24:00,0.6749,0.6749,0.6748,0.67485,708699995.0
2007-06-14 08:25:00,0.67485,0.6749,0.6748,0.6749,558499997.0
2007-06-14 08:26:00,0.6749,0.6749,0.6749,0.6749,733199997.0
2007-06-14 08:27:00,0.6749,0.67495,0.67485,0.67495,1021399999.0
2007-06-14 08:28:00,0.675,0.675,0.6749,0.6749,454400009.0
2007-06-14 08:29:00,0.675,0.675,0.6749,0.675,786000001.0
2007-06-14 08:30:00,0.675,0.67505,0.67495,0.675,2000200013.0
2007-06-14 08:31:00,0.6749,0.6749,0.6748,0.6749,465799984.0
2007-06-14 08:32:00,0.675,0.675,0.675,0.675,465799984.0
2007-06-14 08:33:00,0.675,0.675,0.675,0.675,373299984.0
2007-06-14 08:34:00,0.675,0.67505,0.67495,0.675,1209700010.0
2007-06-14 08:35:00,0.675,0.67505,0.67495,0.67495,1217799996.0
2007-06-14 08:36:00,0.675,0.6751,0.675,0.675,907699993.0
2007-06-14 08:37:00,0.675,0.6751,0.675,0.67505,560800006.0
2007-06-14 08:38:00,0.6751,0.6751,0.67495,0.67505,2094300001.0
2007-06-14 08:39:00,0.67505,0.6751,0.67495,0.67495,1086900011.0
2007-06-14 08:40:00,0.67495,0.675,0.67485,0.675,921800001.0
2007-06-14 08:41:00,0.67495,0.67505,0.67495,0.67495,1427799986.0
2007-06-14 08:42:00,0.675,0.67505,0.67495,0.675,1862900008.0
2007-06-14 08:43:00,0.675,0.6751,0.67495,0.675,1880900012.0
2007-06-14 08:44:00,0.67495,0.6751,0.67495,0.675,1940199995.0
2007-06-14 08:45:00,0.675,0.6751,0.675,0.675,1440699990.0
2007-06-14 08:46:00,0.67495,0.6751,0.67495,0.675,1251499999.0
2007-06-14 08:47:00,0.675,0.67505,0.67495,0.675,796100007.0
2007-06-14 08:48:00,0.675,0.675,0.675,0.675,395999985.0
2007-06-14 08:49:00,0.675,0.675,0.675,0.675,587600006.0
2007-06-14 08:51:00,0.6748,0.6749,0.6748,0.6749,1290200004.0
2007-06-14 08:52:00,0.6748,0.6749,0.6748,0.6749,1290200004.0
2007-06-14 08:53:00,0.6748,0.6749,0.6748,0.6748,1290200004.0
2007-06-14 08:54:00,0.6749,0.675,0.6749,0.6749,1290200004.0
2007-06-14 08:55:00,0.675,0.675,0.6748,0.6749,1290200004.0
2007-06-14 08:56:00,0.675,0.675,0.675,0.675,1290200004.0
2007-06-14 08:57:00,0.6749,0.675,0.6749,0.675,1290200004.0
2007-06-14 08:58:00,0.6749,0.675,0.6749,0.675,1290200004.0
2007-06-14 08:59:00,0.6751,0.6751,0.675,0.6751,1290200004.0
2007-06-14 09:00:00,0.675,0.6751,0.675,0.6751,1290200004.0
2007-06-14 09:01:00,0.6751,0.6751,0.675,0.67505,1290200004.0
2007-06-14 09:02:00,0.67505,0.6751,0.67495,0.67495,1752900021.0
2007-06-14 09:03:00,0.675,0.675,0.675,0.675,1176299984.0
2007-06-14 09:04:00,0.675,0.6752,0.675,0.6752,719400013.0
2007-06-14 09:05:00,0.67515,0.67525,0.67515,0.6752,2126399994.0
2007-06-14 09:06:00,0.67515,0.6752,0.67515,0.67515,1409900023.0
2007-06-14 09:08:00,0.6751,0.6751,0.6749,0.6749,1403299999.0
2007-06-14 09:09:00,0.67495,0.67495,0.6748,0.6748,967399991.0
2007-06-14 09:10:00,0.6748,0.6749,0.67475,0.67475,1256599994.0
2007-06-14 09:11:00,0.67475,0.67485,0.67475,0.67485,1019800012.0
2007-06-14 09:12:00,0.67485,0.67485,0.67475,0.67475,1366600001.0
2007-06-14 09:13:00,0.67475,0.6748,0.67475,0.6748,913799997.0
2007-06-14 09:15:00,0.6746,0.6747,0.6746,0.6747,1322599988.0
2007-06-14 09:17:00,0.6748,0.6749,0.6748,0.67485,1322599988.0
2007-06-14 09:18:00,0.6749,0.67495,0.67485,0.6749,2070099995.0
2007-06-14 09:19:00,0.6749,0.675,0.67485,0.67485,1573900000.0
2007-06-14 09:20:00,0.6749,0.6749,0.6748,0.6748,1065999999.0
2007-06-14 09:21:00,0.6749,0.6749,0.67485,0.6749,1065999999.0
2007-06-14 09:22:00,0.6749,0.6749,0.6749,0.6749,1101400028.0
2007-06-14 09:23:00,0.6749,0.675,0.6749,0.6749,1058900005.0
2007-06-14 09:24:00,0.6749,0.6749,0.67485,0.6749,693799998.0
2007-06-14 09:25:00,0.6748,0.6749,0.6748,0.6749,765199990.0
2007-06-14 09:26:00,0.6749,0.67495,0.6749,0.6749,765199990.0
2007-06-14 09:27:00,0.6749,0.675,0.6749,0.675,1712399983.0
2007-06-14 09:28:00,0.675,0.6751,0.67495,0.675,1992499992.0
2007-06-14 09:29:00,0.675,0.675,0.67495,0.675,478500000.0
2007-06-14 09:30:00,0.675,0.675,0.67495,0.67495,627100006.0
2007-06-14 09:31:00,0.675,0.675,0.67485,0.675,575599999.0
2007-06-14 09:32:00,0.675,0.675,0.67495,0.675,1049899982.0
2007-06-14 09:33:00,0.675,0.675,0.67485,0.675,977099993.0
2007-06-14 09:34:00,0.675,0.675,0.67495,0.67495,1935399955.0
2007-06-14 09:35:00,0.67495,0.675,0.67495,0.67495,1018799969.0
2007-06-14 09:36:00,0.675,0.6751,0.67495,0.67505,2028599988.0
2007-06-14 09:37:00,0.6751,0.6751,0.67505,0.67505,205099998.0
2007-06-14 09:38:00,0.6751,0.6752,0.67505,0.6752,1466399991.0
2007-06-14 09:39:00,0.6752,0.6752,0.67515,0.6752,1136900004.0
2007-06-14 09:40:00,0.6752,0.6752,0.6752,0.6752,577999991.0
2007-06-14 09:41:00,0.6752,0.6753,0.67515,0.67525,1556500008.0
2007-06-14 09:42:00,0.6751,0.6752,0.6751,0.6752,760900005.0
2007-06-14 09:43:00,0.6753,0.67535,0.67525,0.67525,760900005.0
2007-06-14 09:44:00,0.6753,0.6753,0.6753,0.6753,398599998.0
2007-06-14 09:45:00,0.6753,0.6753,0.67525,0.67525,1462500009.0
2007-06-14 09:46:00,0.6753,0.6753,0.67525,0.67525,21600000.0
2007-06-14 09:47:00,0.67525,0.6753,0.67525,0.6753,128800000.0
2007-06-14 09:48:00,0.6753,0.6753,0.67525,0.6753,419600000.0
2007-06-14 09:49:00,0.6753,0.6753,0.6752,0.6752,1110199984.0
2007-06-14 09:50:00,0.6751,0.6752,0.6751,0.6752,1111999998.0
2007-06-14 09:52:00,0.6753,0.6753,0.6753,0.6753,1111999998.0
2007-06-14 09:53:00,0.6752,0.6753,0.6752,0.6752,1111999998.0
2007-06-14 09:54:00,0.6753,0.6753,0.6752,0.6752,1111999998.0
2007-06-14 09:55:00,0.6751,0.6752,0.6751,0.6752,1111999998.0
2007-06-14 09:56:00,0.6752,0.6753,0.6752,0.6752,1111999998.0
2007-06-14 09:57:00,0.6751,0.6752,0.6751,0.6751,173800001.0
2007-06-14 09:58:00,0.6752,0.6752,0.6752,0.6752,173800001.0
2007-06-14 09:59:00,0.6753,0.6753,0.6753,0.6753,173800001.0
2007-06-14 10:00:00,0.6753,0.6753,0.6752,0.6753,1062999991.0
2007-06-14 10:02:00,0.6754,0.6755,0.6753,0.6754,1062999991.0
2007-06-14 10:03:00,0.6755,0.6755,0.6754,0.6755,1062999991.0
2007-06-14 10:05:00,0.6754,0.6755,0.6754,0.6755,1062999991.0
2007-06-14 10:07:00,0.6757,0.6758,0.6757,0.6758,1062999991.0
2007-06-14 10:08:00,0.6757,0.6758,0.6757,0.6758,1266100000.0
2007-06-14 10:09:00,0.6759,0.6759,0.6758,0.6759,1266100000.0
2007-06-14 10:10:00,0.6759,0.6759,0.67585,0.6759,1266100000.0
2007-06-14 10:11:00,0.6759,0.6759,0.67585,0.6759,610999997.0
2007-06-14 10:12:00,0.6759,0.6759,0.67585,0.6759,686099987.0
2007-06-14 10:13:00,0.67585,0.67595,0.6758,0.6758,1512600003.0
2007-06-14 10:14:00,0.6757,0.6758,0.6757,0.6758,1048700001.0
2007-06-14 10:15:00,0.67585,0.6759,0.67575,0.67585,1048700001.0
2007-06-14 10:16:00,0.67585,0.67585,0.67585,0.67585,20000000.0
2007-06-14 10:17:00,0.67585,0.67585,0.67575,0.67585,890299992.0
2007-06-14 10:18:00,0.6758,0.67585,0.6758,0.6758,1426900008.0
2007-06-14 10:19:00,0.6758,0.6758,0.6758,0.6758,1351599963.0
2007-06-14 10:20:00,0.6758,0.6758,0.6757,0.6757,931399996.0
2007-06-14 10:21:00,0.6758,0.6758,0.67575,0.6758,931399996.0
2007-06-14 10:22:00,0.6758,0.6758,0.67555,0.6756,1624399979.0
2007-06-14 10:23:00,0.6755,0.6755,0.6754,0.6754,2044900014.0
2007-06-14 10:24:00,0.6755,0.6755,0.67545,0.67545,2044900014.0
2007-06-14 10:25:00,0.67545,0.6755,0.67545,0.67545,1650500000.0
2007-06-14 10:26:00,0.6755,0.6756,0.67545,0.6756,2137500006.0
2007-06-14 10:27:00,0.6755,0.6756,0.6755,0.6756,1519600002.0
2007-06-14 10:29:00,0.6756,0.6756,0.6754,0.6754,1519600002.0
2007-06-14 10:30:00,0.6755,0.6755,0.67505,0.6754,1823899997.0
2007-06-14 10:31:00,0.6754,0.6754,0.6752,0.6752,1172700013.0
2007-06-14 10:32:00,0.6753,0.6753,0.67525,0.6753,1172700013.0
2007-06-14 10:33:00,0.6753,0.6753,0.6752,0.6752,1344300001.0
2007-06-14 10:34:00,0.67525,0.6753,0.6752,0.6753,1344300001.0
2007-06-14 10:35:00,0.6753,0.6753,0.6753,0.6753,1563599991.0
2007-06-14 10:36:00,0.6754,0.6754,0.67525,0.6753,1563599991.0
2007-06-14 10:37:00,0.67535,0.6754,0.67525,0.6754,740700005.0
2007-06-14 10:38:00,0.6754,0.6755,0.6754,0.6754,1527199998.0
2007-06-14 10:39:00,0.67545,0.6755,0.67545,0.67545,1527199998.0
2007-06-14 10:40:00,0.6755,0.6755,0.67545,0.6755,1268399996.0
2007-06-14 10:41:00,0.6755,0.6755,0.6755,0.6755,547399994.0
2007-06-14 10:42:00,0.6755,0.6755,0.6755,0.6755,1780099970.0
2007-06-14 10:43:00,0.6756,0.6756,0.6756,0.6756,1780099970.0
2007-06-14 10:44:00,0.6756,0.6756,0.6756,0.6756,142600000.0
2007-06-14 10:45:00,0.6756,0.6756,0.67555,0.6756,526100000.0
2007-06-14 10:46:00,0.6756,0.6756,0.6755,0.67555,851200000.0
2007-06-14 10:47:00,0.67555,0.6756,0.6755,0.6755,937999996.0
2007-06-14 10:48:00,0.6756,0.6757,0.6756,0.6756,1445800011.0
2007-06-14 10:49:00,0.6756,0.6757,0.6756,0.6757,1445800011.0
2007-06-14 10:50:00,0.6755,0.6756,0.6755,0.6755,1455900006.0
2007-06-14 10:51:00,0.6756,0.6756,0.6756,0.6756,1455900006.0
2007-06-14 10:52:00,0.6755,0.6756,0.6755,0.6756,1455900006.0
2007-06-14 10:53:00,0.6755,0.6755,0.6755,0.6755,1455900006.0
2007-06-14 10:54:00,0.6756,0.6756,0.6755,0.6756,1455900006.0
2007-06-14 10:55:00,0.6756,0.6757,0.6756,0.6756,1455900006.0
2007-06-14 10:56:00,0.6756,0.6757,0.6756,0.6756,1572900002.0
2007-06-14 10:57:00,0.67565,0.6757,0.67565,0.6757,303300000.0
2007-06-14 10:58:00,0.6757,0.6757,0.6756,0.6756,1278200015.0
2007-06-14 10:59:00,0.6756,0.6756,0.6756,0.6756,949100003.0
2007-06-14 11:00:00,0.6756,0.6757,0.67555,0.6757,819600004.0
2007-06-14 11:01:00,0.6757,0.6757,0.67545,0.6756,1738500003.0
2007-06-14 11:02:00,0.6756,0.6756,0.6756,0.6756,714300008.0
2007-06-14 11:03:00,0.6756,0.6756,0.6755,0.67555,1252800010.0
2007-06-14 11:04:00,0.6756,0.6756,0.6756,0.6756,1092600007.0
2007-06-14 11:05:00,0.6754,0.6754,0.6754,0.6754,1726300011.0
2007-06-14 11:06:00,0.6753,0.6753,0.6752,0.6753,1726300011.0
2007-06-14 11:07:00,0.6752,0.6753,0.6752,0.6752,1726300011.0
2007-06-14 11:08:00,0.6753,0.6753,0.6753,0.6753,1726300011.0
2007-06-14 11:09:00,0.6753,0.6753,0.67525,0.67525,1289100002.0
2007-06-14 11:10:00,0.67525,0.6753,0.67525,0.6753,1635599994.0
2007-06-14 11:11:00,0.6753,0.6753,0.6752,0.6752,1932799999.0
2007-06-14 11:12:00,0.6751,0.6751,0.675,0.675,1327199985.0
2007-06-14 11:13:00,0.6749,0.6752,0.6749,0.6751,1327199985.0
2007-06-14 11:14:00,0.6752,0.6752,0.6752,0.6752,1327199985.0
2007-06-14 11:15:00,0.6752,0.6752,0.6751,0.6751,1822700014.0
2007-06-14 11:16:00,0.6751,0.6751,0.6751,0.6751,2091900009.0
2007-06-14 11:17:00,0.6751,0.6752,0.6751,0.67515,1789300019.0
2007-06-14 11:18:00,0.67515,0.6752,0.67505,0.6752,1045999995.0
2007-06-14 11:19:00,0.6752,0.6752,0.67515,0.67515,1278600006.0
2007-06-14 11:20:00,0.6751,0.67515,0.67505,0.6751,1584299972.0
2007-06-14 11:21:00,0.67505,0.6751,0.675,0.675,775499996.0
2007-06-14 11:22:00,0.67505,0.6751,0.675,0.67505,1234399993.0
2007-06-14 11:23:00,0.67505,0.6751,0.67495,0.675,1958300009.0
2007-06-14 11:25:00,0.675,0.67515,0.675,0.67515,1571700000.0
2007-06-14 11:26:00,0.6752,0.67525,0.6751,0.6752,1510299959.0
2007-06-14 11:27:00,0.675,0.6751,0.675,0.675,1203800001.0
2007-06-14 11:28:00,0.6751,0.6751,0.675,0.675,1203800001.0
2007-06-14 11:29:00,0.6751,0.67515,0.67505,0.67505,1203800001.0
2007-06-14 11:30:00,0.67505,0.6751,0.67505,0.6751,1591300010.0
2007-06-14 11:31:00,0.6751,0.6751,0.6751,0.6751,350999980.0
2007-06-14 11:32:00,0.6751,0.6753,0.6751,0.67525,1898999999.0
2007-06-14 11:33:00,0.6751,0.6752,0.6751,0.6752,143199993.0
2007-06-14 11:34:00,0.6751,0.6753,0.6751,0.6751,143199993.0
2007-06-14 11:35:00,0.6752,0.6752,0.6751,0.6751,143199993.0
2007-06-14 11:36:00,0.6752,0.6752,0.6751,0.6752,143199993.0
2007-06-14 11:38:00,0.6753,0.6753,0.6753,0.6753,143199993.0
2007-06-14 11:39:00,0.6753,0.6753,0.6753,0.6753,159999992.0
2007-06-14 11:41:00,0.67525,0.6753,0.6752,0.6752,954099992.0
2007-06-14 11:42:00,0.6751,0.6752,0.6751,0.6751,1638400008.0
2007-06-14 11:43:00,0.6752,0.67525,0.67515,0.67515,1638400008.0
2007-06-14 11:44:00,0.6752,0.6752,0.6752,0.6752,1674600007.0
2007-06-14 11:45:00,0.6752,0.6753,0.67515,0.6753,1154600001.0
2007-06-14 11:46:00,0.6753,0.6754,0.6753,0.67535,1145899995.0
2007-06-14 11:47:00,0.67535,0.6755,0.67535,0.6755,1277799992.0
2007-06-14 11:48:00,0.6753,0.6754,0.6753,0.6753,849600002.0
2007-06-14 11:49:00,0.6754,0.6754,0.6753,0.6754,849600002.0
2007-06-14 11:50:00,0.6754,0.6754,0.6753,0.67535,247600001.0
2007-06-14 11:51:00,0.67535,0.67535,0.67535,0.67535,22400000.0
2007-06-14 11:52:00,0.67535,0.6754,0.6753,0.6753,1070699994.0
2007-06-14 11:53:00,0.6753,0.6754,0.6753,0.67535,426100000.0
2007-06-14 11:54:00,0.67535,0.6754,0.67535,0.67535,505499996.0
2007-06-14 11:55:00,0.67535,0.6754,0.67525,0.6753,1710100000.0
2007-06-14 11:57:00,0.6753,0.6753,0.6753,0.6753,537700005.0
2007-06-14 11:58:00,0.6753,0.6753,0.6752,0.6753,650699996.0
2007-06-14 11:59:00,0.6753,0.6753,0.6751,0.6751,1182300007.0
2007-06-14 12:00:00,0.67515,0.6752,0.6751,0.6751,1182300007.0
2007-06-14 12:01:00,0.675,0.6751,0.675,0.675,851099998.0
2007-06-14 12:02:00,0.67505,0.6751,0.67505,0.6751,851099998.0
2007-06-14 12:03:00,0.6751,0.6751,0.67505,0.6751,1657600008.0
2007-06-14 12:06:00,0.67515,0.6752,0.67505,0.6751,1965500040.0
2007-06-14 12:07:00,0.67505,0.6751,0.67505,0.67505,753800002.0
2007-06-14 12:08:00,0.6751,0.6752,0.67505,0.6752,1721700000.0
2007-06-14 12:09:00,0.6752,0.6752,0.6752,0.6752,2102200006.0
2007-06-14 12:10:00,0.6752,0.6752,0.67515,0.6752,1338800014.0
2007-06-14 12:11:00,0.6751,0.6752,0.6751,0.6751,1633399986.0
2007-06-14 12:13:00,0.6752,0.6755,0.6752,0.6755,1633399986.0
2007-06-14 12:14:00,0.6754,0.6756,0.6754,0.6756,1633399986.0
2007-06-14 12:15:00,0.6755,0.6756,0.6755,0.6756,1633399986.0
2007-06-14 12:16:00,0.6757,0.6757,0.6756,0.6756,1633399986.0
2007-06-14 12:17:00,0.6757,0.6758,0.67565,0.6758,1633399986.0
2007-06-14 12:19:00,0.6756,0.6758,0.6756,0.6758,1071599994.0
2007-06-14 12:20:00,0.67575,0.67585,0.67575,0.6758,1071599994.0
2007-06-14 12:21:00,0.67575,0.6759,0.67575,0.67585,1262100002.0
2007-06-14 12:22:00,0.6758,0.6759,0.6758,0.6759,1436099972.0
2007-06-14 12:23:00,0.6759,0.6759,0.6759,0.6759,1436099972.0
2007-06-14 12:24:00,0.6759,0.6759,0.6758,0.67585,989499991.0
2007-06-14 12:25:00,0.67585,0.6759,0.6758,0.6759,973400009.0
2007-06-14 12:26:00,0.67585,0.6759,0.67575,0.6759,1086200004.0
2007-06-14 12:27:00,0.67585,0.6759,0.6758,0.6759,676499992.0
2007-06-14 12:28:00,0.6759,0.6759,0.67585,0.6759,301000001.0
2007-06-14 12:29:00,0.6759,0.6759,0.67585,0.67585,653600011.0
2007-06-14 12:30:00,0.676,0.676,0.6759,0.676,632400001.0
2007-06-14 12:31:00,0.676,0.676,0.6759,0.67595,632400001.0
2007-06-14 12:32:00,0.676,0.6761,0.67595,0.67605,1554499973.0
2007-06-14 12:33:00,0.6761,0.6763,0.676,0.6762,1595999996.0
2007-06-14 12:34:00,0.6762,0.6764,0.6762,0.6764,1595999996.0
2007-06-14 12:35:00,0.6764,0.6764,0.67625,0.67625,1663299979.0
2007-06-14 12:36:00,0.6762,0.6763,0.6762,0.6762,1987899986.0
2007-06-14 12:37:00,0.6761,0.6762,0.6761,0.6762,1987899986.0
2007-06-14 12:38:00,0.6762,0.67625,0.67615,0.6762,1987899986.0
2007-06-14 12:39:00,0.6761,0.6762,0.6761,0.6761,1412700001.0
2007-06-14 12:40:00,0.6762,0.6762,0.67605,0.6761,1412700001.0
2007-06-14 12:42:00,0.676,0.6761,0.676,0.6761,453499995.0
2007-06-14 12:43:00,0.67615,0.6762,0.6761,0.6762,453499995.0
2007-06-14 12:44:00,0.67615,0.6762,0.6761,0.6761,704400002.0
2007-06-14 12:45:00,0.6761,0.6761,0.6761,0.6761,621499999.0
2007-06-14 12:47:00,0.6761,0.6761,0.67605,0.67605,1465500019.0
2007-06-14 12:48:00,0.6761,0.6761,0.6761,0.6761,117600000.0
2007-06-14 12:49:00,0.6761,0.6761,0.676,0.676,150099996.0
2007-06-14 12:50:00,0.676,0.67605,0.67595,0.67605,1627799995.0
2007-06-14 12:51:00,0.67605,0.67605,0.67605,0.67605,47200000.0
2007-06-14 12:52:00,0.67605,0.67605,0.67595,0.67595,635300003.0
2007-06-14 12:53:00,0.676,0.676,0.6759,0.6759,1401299994.0
2007-06-14 12:54:00,0.6758,0.6759,0.6758,0.6758,2105900008.0
2007-06-14 12:55:00,0.6757,0.6758,0.6756,0.6756,2105900008.0
2007-06-14 12:56:00,0.6757,0.6757,0.67565,0.6757,2105900008.0
2007-06-14 12:57:00,0.6757,0.6757,0.67565,0.67565,774099995.0
2007-06-14 12:58:00,0.6757,0.6757,0.6756,0.6756,661800009.0
2007-06-14 12:59:00,0.6757,0.6757,0.6756,0.6756,661800009.0
2007-06-14 13:00:00,0.6755,0.6756,0.6755,0.6756,661800009.0
2007-06-14 13:01:00,0.67565,0.67565,0.6756,0.6756,661800009.0
2007-06-14 13:02:00,0.6756,0.6756,0.6755,0.67555,1979999984.0
2007-06-14 13:03:00,0.6755,0.6756,0.6755,0.6756,452200001.0
2007-06-14 13:04:00,0.6757,0.6757,0.6756,0.6756,452200001.0
2007-06-14 13:05:00,0.6756,0.6756,0.67545,0.6755,2144499981.0
2007-06-14 13:06:00,0.6755,0.6755,0.6754,0.6755,1038700002.0
2007-06-14 13:07:00,0.6754,0.6755,0.6753,0.6753,1038700002.0
2007-06-14 13:09:00,0.6752,0.6753,0.6752,0.6752,1038700002.0
2007-06-14 13:10:00,0.6753,0.6753,0.6752,0.6752,1038700002.0
2007-06-14 13:11:00,0.6753,0.6753,0.6751,0.6752,1038700002.0
2007-06-14 13:12:00,0.6753,0.6753,0.6752,0.6753,1038700002.0
2007-06-14 13:13:00,0.6753,0.6753,0.6753,0.6753,1597599998.0
2007-06-14 13:14:00,0.6753,0.6753,0.6753,0.6753,1032700001.0
2007-06-14 13:15:00,0.6753,0.6754,0.67525,0.6754,1681400008.0
2007-06-14 13:16:00,0.67535,0.67555,0.67535,0.67555,1903199991.0
2007-06-14 13:17:00,0.67555,0.67555,0.6755,0.6755,1506700004.0
2007-06-14 13:18:00,0.6755,0.67555,0.6755,0.67555,1021899971.0
2007-06-14 13:19:00,0.67555,0.67555,0.6755,0.6755,1480999991.0
2007-06-14 13:20:00,0.6755,0.6755,0.6755,0.6755,1730399997.0
2007-06-14 13:21:00,0.6756,0.6756,0.6755,0.6755,1475299987.0
2007-06-14 13:22:00,0.6756,0.6757,0.67555,0.6757,1475299987.0
2007-06-14 13:23:00,0.6757,0.6757,0.67565,0.6757,1027100002.0
2007-06-14 13:24:00,0.67565,0.6758,0.67565,0.67575,1556700006.0
2007-06-14 13:25:00,0.67575,0.6758,0.67575,0.6758,825700006.0
2007-06-14 13:26:00,0.6758,0.6758,0.6757,0.6757,1940600001.0
2007-06-14 13:27:00,0.6757,0.67575,0.6757,0.6757,1661799989.0
2007-06-14 13:28:00,0.6757,0.6758,0.6757,0.6758,502200002.0
2007-06-14 13:29:00,0.6758,0.6758,0.67575,0.6758,993600001.0
2007-06-14 13:30:00,0.6758,0.6758,0.6757,0.6758,271500001.0
2007-06-14 13:31:00,0.6758,0.6759,0.6758,0.67585,271500001.0
2007-06-14 13:32:00,0.67585,0.67585,0.67585,0.67585,20000000.0
2007-06-14 13:33:00,0.67585,0.67585,0.6758,0.6758,434100014.0
2007-06-14 13:34:00,0.67585,0.67585,0.6758,0.67585,437199994.0
2007-06-14 13:35:00,0.67585,0.676,0.67585,0.676,1189200005.0
2007-06-14 13:36:00,0.676,0.676,0.67585,0.67585,1230500004.0
2007-06-14 13:37:00,0.6759,0.6759,0.67585,0.6759,877100005.0
2007-06-14 13:38:00,0.6759,0.6759,0.67585,0.67585,53200000.0
2007-06-14 13:39:00,0.67585,0.67585,0.67575,0.6758,1650100015.0
2007-06-14 13:40:00,0.67585,0.67585,0.67575,0.67585,813800002.0
2007-06-14 13:41:00,0.67585,0.67585,0.67585,0.67585,48000000.0
2007-06-14 13:42:00,0.67585,0.6759,0.67585,0.67585,159199999.0
2007-06-14 13:43:00,0.67585,0.6759,0.6758,0.67585,1683399999.0
2007-06-14 13:44:00,0.67585,0.6759,0.67585,0.67585,1664299994.0
2007-06-14 13:45:00,0.67585,0.67585,0.6758,0.6758,585399999.0
2007-06-14 13:46:00,0.6758,0.6759,0.6758,0.6759,490900015.0
2007-06-14 13:47:00,0.6759,0.6759,0.6758,0.6759,159900004.0
2007-06-14 13:48:00,0.6759,0.6759,0.6758,0.6759,480399991.0
2007-06-14 13:49:00,0.6758,0.6759,0.6758,0.6758,785799973.0
2007-06-14 13:50:00,0.67585,0.6759,0.67585,0.6759,297400006.0
2007-06-14 13:51:00,0.67585,0.6759,0.6758,0.67585,467499991.0
2007-06-14 13:52:00,0.67585,0.67585,0.67575,0.6758,550200004.0
2007-06-14 13:53:00,0.6758,0.67585,0.6758,0.6758,345000000.0
2007-06-14 13:54:00,0.67585,0.6759,0.67585,0.6759,71200000.0
2007-06-14 13:55:00,0.6759,0.6759,0.67585,0.67585,12800000.0
2007-06-14 13:56:00,0.6759,0.6759,0.6758,0.6758,165299999.0
2007-06-14 13:57:00,0.6759,0.6759,0.6759,0.6759,1406599994.0
2007-06-14 13:58:00,0.676,0.676,0.6759,0.676,1406599994.0
2007-06-14 13:59:00,0.67605,0.6761,0.6759,0.676,1406599994.0
2007-06-14 14:00:00,0.676,0.6761,0.67595,0.676,1368399990.0
2007-06-14 14:01:00,0.6761,0.6761,0.676,0.676,798800007.0
2007-06-14 14:02:00,0.6759,0.676,0.6758,0.6759,798800007.0
2007-06-14 14:03:00,0.676,0.676,0.6759,0.6759,798800007.0
2007-06-14 14:04:00,0.67585,0.676,0.67585,0.67595,798800007.0
2007-06-14 14:05:00,0.676,0.676,0.67595,0.676,995400007.0
2007-06-14 14:06:00,0.676,0.676,0.6759,0.67595,1015899996.0
2007-06-14 14:07:00,0.67595,0.676,0.67585,0.67585,758599994.0
2007-06-14 14:08:00,0.6759,0.67595,0.67585,0.6759,613700003.0
2007-06-14 14:09:00,0.6759,0.676,0.67585,0.6759,1907500011.0
2007-06-14 14:10:00,0.676,0.676,0.6759,0.6759,1106499996.0
2007-06-14 14:11:00,0.6758,0.6758,0.6758,0.6758,1106499996.0
2007-06-14 14:12:00,0.67585,0.6759,0.6758,0.6758,1106499996.0
2007-06-14 14:13:00,0.6758,0.6758,0.67575,0.67575,1600899987.0
2007-06-14 14:14:00,0.6758,0.6758,0.6757,0.6758,1093499998.0
2007-06-14 14:15:00,0.6759,0.676,0.6757,0.6758,1093499998.0
2007-06-14 14:16:00,0.6758,0.67585,0.67575,0.67575,1093499998.0
2007-06-14 14:17:00,0.6756,0.6757,0.6756,0.6757,1355899982.0
2007-06-14 14:18:00,0.6757,0.6757,0.67565,0.6757,1355899982.0
2007-06-14 14:19:00,0.6757,0.6757,0.6755,0.6755,1825600000.0
2007-06-14 14:21:00,0.6756,0.6759,0.6755,0.6758,1825600000.0
2007-06-14 14:22:00,0.6757,0.6758,0.6757,0.6757,1825600000.0
2007-06-14 14:23:00,0.6757,0.6758,0.6757,0.6758,1825600000.0
2007-06-14 14:24:00,0.6758,0.6759,0.6757,0.6759,641000007.0
2007-06-14 14:25:00,0.676,0.676,0.6758,0.6759,641000007.0
2007-06-14 14:26:00,0.6758,0.6759,0.6758,0.6758,641000007.0
2007-06-14 14:27:00,0.6757,0.6758,0.6757,0.6758,641000007.0
2007-06-14 14:28:00,0.6757,0.6759,0.6757,0.6758,641000007.0
2007-06-14 14:29:00,0.6759,0.6759,0.6757,0.6757,641000007.0
2007-06-14 14:30:00,0.6757,0.6758,0.67565,0.67575,1333300006.0
2007-06-14 14:31:00,0.6758,0.6758,0.6754,0.6754,1427599986.0
2007-06-14 14:32:00,0.6756,0.6756,0.6754,0.6755,1427599986.0
2007-06-14 14:33:00,0.6754,0.6755,0.6754,0.6755,1427599986.0
2007-06-14 14:34:00,0.6754,0.6755,0.6754,0.6755,1427599986.0
2007-06-14 14:35:00,0.6756,0.6756,0.6755,0.6756,1427599986.0
2007-06-14 14:36:00,0.6757,0.6757,0.6757,0.6757,1427599986.0
2007-06-14 14:37:00,0.6755,0.6757,0.6755,0.6757,1427599986.0
2007-06-14 14:38:00,0.6758,0.6758,0.6756,0.6757,1427599986.0
2007-06-14 14:39:00,0.6756,0.6757,0.6756,0.6757,1427599986.0
2007-06-14 14:40:00,0.6756,0.6758,0.6755,0.6758,1427599986.0
2007-06-14 14:41:00,0.6759,0.6759,0.6758,0.6759,1427599986.0
2007-06-14 14:42:00,0.676,0.676,0.6756,0.6757,1427599986.0
2007-06-14 14:43:00,0.6758,0.6761,0.6758,0.6758,1427599986.0
2007-06-14 14:44:00,0.6757,0.6758,0.6757,0.6758,1427599986.0
2007-06-14 14:45:00,0.6757,0.6758,0.6757,0.6757,1427599986.0
2007-06-14 14:47:00,0.6757,0.6757,0.67565,0.6757,1427599986.0
2007-06-14 14:48:00,0.6757,0.6757,0.6757,0.6757,1444200008.0
2007-06-14 14:49:00,0.6756,0.6757,0.6755,0.6756,1385899996.0
2007-06-14 14:50:00,0.6757,0.6757,0.6756,0.6756,1385899996.0
2007-06-14 14:51:00,0.6757,0.6757,0.6756,0.6756,1385899996.0
2007-06-14 14:52:00,0.6757,0.6757,0.6756,0.6757,1385899996.0
2007-06-14 14:53:00,0.6758,0.6758,0.6756,0.6757,1385899996.0
2007-06-14 14:54:00,0.6756,0.6757,0.6756,0.6757,1385899996.0
2007-06-14 14:55:00,0.6756,0.6757,0.6756,0.6757,1385899996.0
2007-06-14 14:56:00,0.6756,0.6757,0.6756,0.6757,1385899996.0
2007-06-14 14:57:00,0.6756,0.6757,0.6755,0.6755,1385899996.0
2007-06-14 14:58:00,0.6756,0.6756,0.6755,0.6755,1385899996.0
2007-06-14 14:59:00,0.6756,0.6756,0.6755,0.6755,1385899996.0
2007-06-14 15:00:00,0.6754,0.6756,0.6754,0.6755,1385899996.0
2007-06-14 15:01:00,0.6756,0.6756,0.6755,0.6756,1385899996.0
2007-06-14 15:02:00,0.6756,0.6756,0.67555,0.6756,1385899996.0
2007-06-14 15:03:00,0.6756,0.6756,0.6755,0.6756,1356099993.0
2007-06-14 15:04:00,0.67565,0.67575,0.6756,0.67575,1356099993.0
2007-06-14 15:05:00,0.67575,0.67575,0.6757,0.67575,1114000001.0
2007-06-14 15:06:00,0.67575,0.67575,0.67565,0.6757,1084699997.0
2007-06-14 15:07:00,0.6757,0.67575,0.67565,0.6757,1908599992.0
2007-06-14 15:08:00,0.6756,0.6757,0.6756,0.6757,786600006.0
2007-06-14 15:10:00,0.67575,0.6758,0.6757,0.67575,786600006.0
2007-06-14 15:11:00,0.67575,0.6758,0.67565,0.67575,951599998.0
2007-06-14 15:12:00,0.67575,0.6758,0.67575,0.6758,364099992.0
2007-06-14 15:13:00,0.6758,0.6758,0.6757,0.6757,645599990.0
2007-06-14 15:14:00,0.6757,0.67575,0.6757,0.67575,905600000.0
2007-06-14 15:15:00,0.67575,0.6758,0.67575,0.6758,192800000.0
2007-06-14 15:16:00,0.6758,0.6758,0.6757,0.6757,970599995.0
2007-06-14 15:17:00,0.6758,0.6759,0.6758,0.6758,970599995.0
2007-06-14 15:18:00,0.67585,0.6759,0.6758,0.67585,576600002.0
2007-06-14 15:19:00,0.6759,0.6759,0.6758,0.67585,356799996.0
2007-06-14 15:20:00,0.6759,0.6759,0.67585,0.67585,170500000.0
2007-06-14 15:21:00,0.67585,0.6759,0.6758,0.67585,924999988.0
2007-06-14 15:22:00,0.67585,0.67585,0.67585,0.67585,42400000.0
2007-06-14 15:23:00,0.67585,0.67585,0.67575,0.6758,1369700016.0
2007-06-14 15:24:00,0.67575,0.67585,0.67575,0.6758,785700004.0
2007-06-14 15:25:00,0.6758,0.67585,0.6758,0.67585,341700001.0
2007-06-14 15:26:00,0.67585,0.67585,0.67575,0.67575,1294299998.0
2007-06-14 15:27:00,0.67575,0.6759,0.67575,0.6759,1202999986.0
2007-06-14 15:28:00,0.6759,0.6759,0.6758,0.6759,818099991.0
2007-06-14 15:29:00,0.6759,0.6759,0.6759,0.6759,818099991.0
2007-06-14 15:30:00,0.6759,0.676,0.67585,0.67595,1382900004.0
2007-06-14 15:31:00,0.67595,0.67595,0.67595,0.67595,97600000.0
2007-06-14 15:32:00,0.67595,0.676,0.67595,0.67595,921399997.0
2007-06-14 15:33:00,0.676,0.676,0.6759,0.676,1459300008.0
2007-06-14 15:34:00,0.6761,0.6761,0.6761,0.6761,1459300008.0
2007-06-14 15:35:00,0.6762,0.6762,0.6761,0.6761,1459300008.0
2007-06-14 15:36:00,0.6762,0.6762,0.6761,0.6762,1459300008.0
2007-06-14 15:37:00,0.6761,0.6762,0.6761,0.6762,1459300008.0
2007-06-14 15:38:00,0.6763,0.6763,0.6763,0.6763,1459300008.0
2007-06-14 15:39:00,0.6762,0.6762,0.6761,0.6761,1459300008.0
2007-06-14 15:41:00,0.676,0.6761,0.676,0.676,1459300008.0
2007-06-14 15:42:00,0.6759,0.676,0.6759,0.676,1459300008.0
2007-06-14 15:43:00,0.6761,0.6761,0.676,0.676,1459300008.0
2007-06-14 15:44:00,0.6761,0.6761,0.676,0.676,1459300008.0
2007-06-14 15:45:00,0.6761,0.6761,0.676,0.676,1459300008.0
2007-06-14 15:46:00,0.6759,0.6761,0.6759,0.676,1459300008.0
2007-06-14 15:48:00,0.6761,0.6761,0.6759,0.6759,1459300008.0
2007-06-14 15:49:00,0.676,0.676,0.6759,0.6759,1459300008.0
2007-06-14 15:50:00,0.676,0.676,0.6759,0.6759,1459300008.0
2007-06-14 15:51:00,0.676,0.67605,0.676,0.676,1459300008.0
2007-06-14 15:52:00,0.6759,0.676,0.6759,0.676,1436300003.0
2007-06-14 15:53:00,0.67605,0.6761,0.676,0.6761,1436300003.0
2007-06-14 15:54:00,0.6761,0.6761,0.676,0.6761,1293999965.0
2007-06-14 15:55:00,0.676,0.6761,0.676,0.6761,1293999965.0
2007-06-14 15:56:00,0.676,0.6761,0.676,0.676,1293999965.0
2007-06-14 15:58:00,0.6759,0.676,0.6759,0.676,1293999965.0
2007-06-14 16:01:00,0.6759,0.676,0.6759,0.676,1293999965.0
2007-06-14 16:02:00,0.676,0.67605,0.676,0.67605,1293999965.0
2007-06-14 16:03:00,0.67605,0.6761,0.67605,0.6761,526699982.0
2007-06-14 16:04:00,0.6761,0.6762,0.6761,0.6761,1229000002.0
2007-06-14 16:05:00,0.6762,0.6763,0.6762,0.6762,1229000002.0
2007-06-14 16:06:00,0.6763,0.67635,0.67625,0.6763,1229000002.0
2007-06-14 16:07:00,0.6763,0.6763,0.6762,0.6762,1595400000.0
2007-06-14 16:08:00,0.6761,0.6761,0.6761,0.6761,2137700003.0
2007-06-14 16:09:00,0.676,0.6761,0.676,0.6761,2137700003.0
2007-06-14 16:10:00,0.6761,0.67625,0.6761,0.6761,2137700003.0
2007-06-14 16:11:00,0.6762,0.6762,0.6762,0.6762,1862200001.0
2007-06-14 16:12:00,0.6761,0.6762,0.6761,0.6762,1862200001.0
2007-06-14 16:13:00,0.6761,0.6762,0.6761,0.6761,1862200001.0
2007-06-14 16:14:00,0.6762,0.6762,0.6761,0.6761,1862200001.0
2007-06-14 16:15:00,0.6762,0.6763,0.6762,0.6762,1862200001.0
2007-06-14 16:16:00,0.6761,0.6762,0.6761,0.6762,1862200001.0
2007-06-14 16:17:00,0.6763,0.6763,0.6762,0.6762,1862200001.0
2007-06-14 16:18:00,0.6763,0.6763,0.6762,0.6763,1862200001.0
2007-06-14 16:20:00,0.6763,0.6764,0.6763,0.6763,1862200001.0
2007-06-14 16:21:00,0.6764,0.6764,0.6763,0.6763,1021299995.0
2007-06-14 16:22:00,0.67625,0.6763,0.67625,0.6763,1021299995.0
2007-06-14 16:23:00,0.6761,0.6762,0.6761,0.6762,1338399999.0
2007-06-14 16:24:00,0.6761,0.6762,0.6761,0.6762,1338399999.0
2007-06-14 16:25:00,0.6762,0.6763,0.67615,0.6763,1338399999.0
2007-06-14 16:26:00,0.67625,0.6763,0.67625,0.6763,496300003.0
2007-06-14 16:27:00,0.67625,0.6763,0.67615,0.6762,1519799990.0
2007-06-14 16:28:00,0.6761,0.6762,0.6761,0.6762,1273299991.0
2007-06-14 16:29:00,0.6762,0.6762,0.67615,0.6762,1273299991.0
2007-06-14 16:30:00,0.6763,0.6763,0.6763,0.6763,1279400009.0
2007-06-14 16:31:00,0.6763,0.6763,0.67615,0.6762,1279400009.0
2007-06-14 16:33:00,0.6762,0.6763,0.6762,0.6763,1754099999.0
2007-06-14 16:34:00,0.6762,0.6763,0.6762,0.6762,1754099999.0
2007-06-14 16:35:00,0.6763,0.6764,0.6763,0.6763,1754099999.0
2007-06-14 16:36:00,0.6762,0.6763,0.6762,0.6763,1904900011.0
2007-06-14 16:37:00,0.6764,0.6764,0.6763,0.6763,1904900011.0
2007-06-14 16:38:00,0.6764,0.6764,0.6764,0.6764,1904900011.0
2007-06-14 16:39:00,0.6763,0.6764,0.6763,0.6763,1904900011.0
2007-06-14 16:40:00,0.6764,0.6764,0.6763,0.6763,1904900011.0
2007-06-14 16:41:00,0.67625,0.6763,0.67625,0.6763,1904900011.0
2007-06-14 16:42:00,0.67625,0.6763,0.6762,0.6762,608099995.0
2007-06-14 16:43:00,0.6762,0.6763,0.6762,0.6762,1222799992.0
2007-06-14 16:44:00,0.6762,0.6763,0.6762,0.6762,1453800001.0
2007-06-14 16:45:00,0.6762,0.6762,0.67615,0.6762,1796300008.0
2007-06-14 16:46:00,0.6762,0.6762,0.67615,0.6762,1996400007.0
2007-06-14 16:47:00,0.6762,0.6762,0.67615,0.6762,1215200012.0
2007-06-14 16:48:00,0.6762,0.6762,0.67615,0.67615,653099998.0
2007-06-14 16:49:00,0.67615,0.6763,0.67615,0.67625,1156500005.0
2007-06-14 16:50:00,0.6763,0.6763,0.6762,0.67625,975699996.0
2007-06-14 16:51:00,0.6763,0.6764,0.67625,0.6764,2143699997.0
2007-06-14 16:52:00,0.6762,0.6762,0.6762,0.6762,1398299972.0
2007-06-14 16:53:00,0.6762,0.6763,0.67615,0.6763,1398299972.0
2007-06-14 16:55:00,0.6762,0.6763,0.6762,0.6763,1401700016.0
2007-06-14 16:56:00,0.6763,0.6763,0.67625,0.67625,1401700016.0
2007-06-14 16:57:00,0.6761,0.6762,0.6761,0.6762,1978400006.0
2007-06-14 16:58:00,0.6761,0.6761,0.676,0.6761,1978400006.0
2007-06-14 16:59:00,0.676,0.6761,0.676,0.676,1978400006.0
2007-06-14 17:00:00,0.6759,0.676,0.6757,0.6759,1978400006.0
2007-06-14 17:01:00,0.6758,0.6759,0.6758,0.6759,1978400006.0
2007-06-14 17:02:00,0.6759,0.6759,0.6758,0.6758,1978400006.0
2007-06-14 17:04:00,0.6757,0.6758,0.6757,0.6758,2002499969.0
2007-06-14 17:05:00,0.6757,0.6757,0.6757,0.6757,2002499969.0
2007-06-14 17:06:00,0.6756,0.6757,0.6756,0.6757,2002499969.0
2007-06-14 17:07:00,0.6756,0.6757,0.6756,0.6757,2002499969.0
2007-06-14 17:08:00,0.6756,0.6756,0.6755,0.6755,2002499969.0
2007-06-14 17:09:00,0.67555,0.67565,0.67555,0.6756,2002499969.0
2007-06-14 17:10:00,0.6756,0.6756,0.6755,0.6755,528000010.0
2007-06-14 17:11:00,0.6754,0.6755,0.6754,0.6754,528000010.0
2007-06-14 17:13:00,0.6754,0.6755,0.6754,0.6755,528000010.0
2007-06-14 17:14:00,0.6754,0.6755,0.6754,0.6755,1222899995.0
2007-06-14 17:15:00,0.6756,0.6757,0.6756,0.6757,1222899995.0
2007-06-14 17:16:00,0.6757,0.6757,0.6756,0.6757,860600004.0
2007-06-14 17:17:00,0.6757,0.6757,0.67565,0.67565,462999997.0
2007-06-14 17:18:00,0.6757,0.6758,0.67565,0.6757,1069700000.0
2007-06-14 17:19:00,0.6758,0.6758,0.6757,0.6758,304300003.0
2007-06-14 17:20:00,0.67575,0.6758,0.67575,0.6758,304300003.0
2007-06-14 17:21:00,0.67575,0.6758,0.67575,0.67575,842400001.0
2007-06-14 17:22:00,0.6758,0.6758,0.6757,0.6757,1325999987.0
2007-06-14 17:23:00,0.6757,0.6757,0.6757,0.6757,1105600001.0
2007-06-14 17:24:00,0.6757,0.6757,0.67565,0.6757,956999998.0
2007-06-14 17:25:00,0.6757,0.6757,0.6757,0.6757,201600000.0
2007-06-14 17:26:00,0.6757,0.6757,0.67565,0.6757,289899996.0
2007-06-14 17:27:00,0.6757,0.67575,0.6757,0.67575,323999999.0
2007-06-14 17:28:00,0.6757,0.67575,0.6757,0.67575,242699998.0
2007-06-14 17:29:00,0.67575,0.6758,0.67575,0.6758,180800000.0
2007-06-14 17:30:00,0.6758,0.6759,0.6758,0.6758,888600007.0
2007-06-14 17:31:00,0.6758,0.6758,0.6757,0.6757,1100000004.0
2007-06-14 17:32:00,0.6757,0.6758,0.6757,0.6758,913899987.0
2007-06-14 17:33:00,0.6758,0.6758,0.6758,0.6758,1904699989.0
2007-06-14 17:34:00,0.6758,0.6758,0.6758,0.6758,1498999972.0
2007-06-14 17:35:00,0.6757,0.6758,0.6757,0.6758,1780299998.0
2007-06-14 17:36:00,0.6758,0.6758,0.6758,0.6758,746600002.0
2007-06-14 17:37:00,0.6758,0.6758,0.6758,0.6758,381999998.0
2007-06-14 17:38:00,0.6758,0.6758,0.67575,0.6758,598099994.0
2007-06-14 17:39:00,0.6758,0.6758,0.67575,0.6758,194900000.0
2007-06-14 17:40:00,0.6758,0.6758,0.6758,0.6758,618400000.0
2007-06-14 17:41:00,0.6758,0.6758,0.6758,0.6758,60800000.0
2007-06-14 17:42:00,0.6758,0.6758,0.6758,0.6758,64800000.0
2007-06-14 17:43:00,0.6758,0.6758,0.67575,0.6758,309999998.0
2007-06-14 17:44:00,0.6758,0.6758,0.6757,0.6758,328500000.0
2007-06-14 17:45:00,0.6758,0.6758,0.67575,0.67575,140799999.0
2007-06-14 17:46:00,0.6758,0.67585,0.67575,0.6758,1459599985.0
2007-06-14 17:47:00,0.6758,0.6758,0.67575,0.6758,373799997.0
2007-06-14 17:48:00,0.6758,0.6758,0.6758,0.6758,331200002.0
2007-06-14 17:49:00,0.6758,0.67585,0.6758,0.67585,342900006.0
2007-06-14 17:50:00,0.67585,0.67585,0.6758,0.67585,1836899985.0
2007-06-14 17:51:00,0.67585,0.67595,0.67585,0.67595,856699989.0
2007-06-14 17:52:00,0.67595,0.6761,0.6759,0.676,1879300008.0
2007-06-14 17:53:00,0.676,0.67605,0.67595,0.67595,657600001.0
2007-06-14 17:54:00,0.6759,0.6759,0.6758,0.6759,461699992.0
2007-06-14 17:55:00,0.6758,0.6759,0.6758,0.6758,461699992.0
2007-06-14 17:56:00,0.6758,0.6758,0.6757,0.67575,461699992.0
2007-06-14 17:57:00,0.6758,0.6758,0.6757,0.6757,2023400018.0
2007-06-14 17:58:00,0.6757,0.6757,0.6757,0.6757,2124299998.0
2007-06-14 17:59:00,0.6757,0.6757,0.67565,0.6757,988700008.0
2007-06-14 18:00:00,0.6757,0.6757,0.67565,0.67565,1154499996.0
2007-06-14 18:01:00,0.67565,0.6757,0.67555,0.6757,2080999999.0
2007-06-14 18:02:00,0.6757,0.6757,0.67555,0.6757,590799999.0
2007-06-14 18:03:00,0.6757,0.6758,0.67565,0.6758,1609799994.0
2007-06-14 18:04:00,0.6758,0.6758,0.6758,0.6758,36000000.0
2007-06-14 18:05:00,0.6758,0.6758,0.6758,0.6758,38400000.0
2007-06-14 18:06:00,0.6758,0.6758,0.67575,0.6758,158400000.0
2007-06-14 18:07:00,0.6756,0.6757,0.6756,0.6756,844600004.0
2007-06-14 18:08:00,0.67565,0.6757,0.67565,0.6757,844600004.0
2007-06-14 18:09:00,0.67565,0.67575,0.67565,0.67565,1454799999.0
2007-06-14 18:10:00,0.6757,0.6758,0.67565,0.67575,876600005.0
2007-06-14 18:11:00,0.67575,0.6758,0.67575,0.67575,324499999.0
2007-06-14 18:12:00,0.6758,0.6758,0.6758,0.6758,385099997.0
2007-06-14 18:13:00,0.6758,0.6758,0.6758,0.6758,994899995.0
2007-06-14 18:14:00,0.6757,0.6758,0.6757,0.6758,513100007.0
2007-06-14 18:15:00,0.6758,0.6758,0.67575,0.6758,513100007.0
2007-06-14 18:16:00,0.6758,0.6758,0.67575,0.67575,1005599978.0
2007-06-14 18:17:00,0.67575,0.6758,0.67575,0.67575,1155699982.0
2007-06-14 18:18:00,0.6758,0.6758,0.67575,0.6758,609799986.0
2007-06-14 18:19:00,0.6758,0.6758,0.67575,0.6758,348400000.0
2007-06-14 18:20:00,0.6758,0.6759,0.6758,0.6759,55099999.0
2007-06-14 18:21:00,0.6759,0.6759,0.6759,0.6759,9600000.0
2007-06-14 18:22:00,0.6759,0.6759,0.67585,0.6759,23200000.0
2007-06-14 18:23:00,0.6759,0.6759,0.67585,0.6759,206900001.0
2007-06-14 18:24:00,0.67585,0.6759,0.6758,0.6759,957399993.0
2007-06-14 18:25:00,0.6759,0.6759,0.67585,0.6759,598200000.0
2007-06-14 18:26:00,0.6759,0.676,0.6759,0.676,264000002.0
2007-06-14 18:27:00,0.676,0.676,0.67585,0.6759,184700000.0
2007-06-14 18:28:00,0.6759,0.6759,0.67565,0.6757,506400003.0
2007-06-14 18:30:00,0.6757,0.6758,0.67565,0.6758,448799993.0
2007-06-14 18:31:00,0.6758,0.6758,0.6757,0.6758,1048899993.0
2007-06-14 18:32:00,0.6758,0.6758,0.67565,0.6758,933400010.0
2007-06-14 18:33:00,0.6758,0.6758,0.67575,0.6758,33600000.0
2007-06-14 18:34:00,0.6758,0.6758,0.6758,0.6758,260700001.0
2007-06-14 18:36:00,0.6758,0.6758,0.6758,0.6758,879800004.0
2007-06-14 18:37:00,0.6758,0.6758,0.6758,0.6758,764099994.0
2007-06-14 18:38:00,0.6758,0.6758,0.6758,0.6758,792000008.0
2007-06-14 18:39:00,0.6758,0.6758,0.6758,0.6758,445299996.0
2007-06-14 18:40:00,0.67575,0.6759,0.67575,0.6759,382600003.0
2007-06-14 18:41:00,0.6759,0.6759,0.6758,0.6759,188200000.0
2007-06-14 18:42:00,0.6759,0.6759,0.67585,0.6759,335000002.0
2007-06-14 18:43:00,0.6759,0.6759,0.6758,0.67585,802800005.0
2007-06-14 18:45:00,0.6758,0.6759,0.67575,0.67585,2124700004.0
2007-06-14 18:46:00,0.6759,0.6759,0.67585,0.6759,182300000.0
2007-06-14 18:47:00,0.6759,0.6759,0.6759,0.6759,87100000.0
2007-06-14 18:48:00,0.6759,0.6759,0.6758,0.6758,278299996.0
2007-06-14 18:49:00,0.6758,0.67585,0.6758,0.67585,1253500000.0
2007-06-14 18:50:00,0.6758,0.6758,0.67575,0.67575,933199998.0
2007-06-14 18:51:00,0.6758,0.6758,0.6758,0.6758,360299991.0
2007-06-14 18:52:00,0.6758,0.6758,0.6757,0.6757,363900003.0
2007-06-14 18:53:00,0.6757,0.6758,0.67565,0.6758,306899999.0
2007-06-14 18:54:00,0.6758,0.6758,0.6757,0.67575,300999997.0
2007-06-14 18:55:00,0.67575,0.6758,0.67575,0.6758,77200000.0
2007-06-14 18:56:00,0.6758,0.6758,0.6758,0.6758,352699995.0
2007-06-14 18:57:00,0.6758,0.6758,0.6758,0.6758,920299988.0
2007-06-14 18:58:00,0.6758,0.6759,0.6758,0.6758,445599993.0
2007-06-14 18:59:00,0.6758,0.6759,0.6758,0.6758,654699991.0
2007-06-14 19:00:00,0.6758,0.6759,0.6758,0.6759,1695999985.0
2007-06-14 19:01:00,0.6759,0.6759,0.6759,0.6759,402200000.0
2007-06-14 19:02:00,0.6759,0.6759,0.67585,0.6759,115999999.0
2007-06-14 19:03:00,0.67585,0.6759,0.67585,0.6759,343299999.0
2007-06-14 19:04:00,0.6759,0.6759,0.6759,0.6759,1178699991.0
2007-06-14 19:05:00,0.6759,0.6759,0.6759,0.6759,904200005.0
2007-06-14 19:06:00,0.6759,0.6759,0.6759,0.6759,71300000.0
2007-06-14 19:07:00,0.6759,0.6759,0.6759,0.6759,110800000.0
2007-06-14 19:08:00,0.67585,0.67585,0.67575,0.67575,329300003.0
2007-06-14 19:09:00,0.6758,0.6758,0.67575,0.67575,351000002.0
2007-06-14 19:10:00,0.6758,0.6758,0.67575,0.67575,1325399998.0
2007-06-14 19:11:00,0.67575,0.6758,0.67575,0.67575,1347500011.0
2007-06-14 19:12:00,0.6758,0.6758,0.67575,0.67575,111599998.0
2007-06-14 19:13:00,0.6758,0.6758,0.6758,0.6758,994700001.0
2007-06-14 19:14:00,0.6758,0.6758,0.6758,0.6758,602499999.0
2007-06-14 19:15:00,0.6758,0.6758,0.67575,0.6758,525899994.0
2007-06-14 19:16:00,0.6758,0.6758,0.67575,0.6758,410200010.0
2007-06-14 19:17:00,0.6758,0.6758,0.67575,0.67575,837100002.0
2007-06-14 19:18:00,0.6758,0.6758,0.6757,0.67575,182400000.0
2007-06-14 19:19:00,0.6758,0.6758,0.67575,0.6758,110399998.0
2007-06-14 19:20:00,0.6758,0.6758,0.6758,0.6758,7200000.0
2007-06-14 19:21:00,0.6758,0.6758,0.67575,0.67575,147800000.0
2007-06-14 19:22:00,0.6758,0.6758,0.6758,0.6758,241600000.0
2007-06-14 19:23:00,0.6758,0.6758,0.6758,0.6758,513200000.0
2007-06-14 19:24:00,0.6758,0.67585,0.6758,0.6758,1275199986.0
2007-06-14 19:25:00,0.6758,0.6759,0.67575,0.6759,1379299994.0
2007-06-14 19:26:00,0.6759,0.6759,0.67585,0.6759,428100000.0
2007-06-14 19:27:00,0.6759,0.6759,0.67585,0.6759,43600000.0
2007-06-14 19:28:00,0.6759,0.6759,0.67585,0.67585,183000005.0
2007-06-14 19:29:00,0.6759,0.6759,0.6759,0.6759,395100000.0
2007-06-14 19:30:00,0.6759,0.6759,0.6759,0.6759,222700000.0
2007-06-14 19:31:00,0.6759,0.6759,0.6759,0.6759,253500000.0
2007-06-14 19:32:00,0.6759,0.6759,0.67585,0.67585,456299998.0
2007-06-14 19:33:00,0.6759,0.6759,0.6759,0.6759,4000000.0
2007-06-14 19:34:00,0.67585,0.6759,0.6758,0.67585,656800001.0
2007-06-14 19:35:00,0.67585,0.6759,0.6758,0.6758,955199985.0
2007-06-14 19:36:00,0.6758,0.6759,0.6758,0.6758,698200009.0
2007-06-14 19:37:00,0.6758,0.6758,0.67575,0.67575,1628799990.0
2007-06-14 19:38:00,0.6758,0.6759,0.6758,0.6758,1163500021.0
2007-06-14 19:39:00,0.6758,0.6758,0.67575,0.6758,1284499996.0
2007-06-14 19:40:00,0.67575,0.6758,0.67575,0.6758,33200001.0
2007-06-14 19:41:00,0.6758,0.6758,0.6758,0.6758,791900001.0
2007-06-14 19:42:00,0.6758,0.6758,0.6757,0.67575,156099998.0
2007-06-14 19:43:00,0.67575,0.6758,0.6757,0.6758,343300000.0
2007-06-14 19:44:00,0.6758,0.6758,0.67575,0.67575,346600000.0
2007-06-14 19:45:00,0.6758,0.6758,0.6758,0.6758,1418999994.0
2007-06-14 19:46:00,0.6758,0.67585,0.6758,0.67585,1440800001.0
2007-06-14 19:47:00,0.67585,0.67585,0.6758,0.6758,1535799990.0
2007-06-14 19:48:00,0.6758,0.6758,0.6758,0.6758,921200006.0
2007-06-14 19:49:00,0.6758,0.6758,0.67545,0.67545,2080599995.0
2007-06-14 19:50:00,0.6756,0.6756,0.6754,0.6755,752700001.0
2007-06-14 19:51:00,0.6756,0.6756,0.67545,0.6755,752700001.0
2007-06-14 19:52:00,0.6755,0.6755,0.6755,0.6755,916100001.0
2007-06-14 19:53:00,0.6755,0.6755,0.67545,0.6755,812400004.0
2007-06-14 19:54:00,0.6755,0.6755,0.67545,0.6755,1039700003.0
2007-06-14 19:55:00,0.6755,0.6755,0.67545,0.6755,1158100027.0
2007-06-14 19:56:00,0.6755,0.6755,0.67545,0.67545,202799996.0
2007-06-14 19:57:00,0.6755,0.6755,0.67545,0.6755,204700000.0
2007-06-14 19:58:00,0.67545,0.6755,0.67545,0.67545,500200005.0
2007-06-14 19:59:00,0.67545,0.6755,0.67545,0.6755,333900002.0
2007-06-14 20:00:00,0.6755,0.6755,0.6755,0.6755,91500000.0
2007-06-14 20:01:00,0.6755,0.6755,0.6755,0.6755,353099997.0
2007-06-14 20:02:00,0.6755,0.6755,0.6755,0.6755,196000000.0
2007-06-14 20:03:00,0.6755,0.6755,0.67545,0.6755,73800000.0
2007-06-14 20:04:00,0.6755,0.6755,0.67545,0.67545,715100004.0
2007-06-14 20:05:00,0.67545,0.6755,0.67545,0.67545,463699999.0
2007-06-14 20:06:00,0.67545,0.6755,0.67545,0.67545,280700000.0
2007-06-14 20:07:00,0.6755,0.6755,0.6755,0.6755,32000000.0
2007-06-14 20:08:00,0.6755,0.6755,0.6755,0.6755,375800002.0
2007-06-14 20:09:00,0.6755,0.6755,0.6755,0.6755,71700000.0
2007-06-14 20:10:00,0.6755,0.6755,0.6754,0.6754,987699996.0
2007-06-14 20:12:00,0.67535,0.67535,0.67525,0.67535,1498399988.0
2007-06-14 20:13:00,0.67535,0.67535,0.6753,0.6753,162000004.0
2007-06-14 20:14:00,0.6753,0.6753,0.6753,0.6753,1004900012.0
2007-06-14 20:15:00,0.67535,0.6754,0.67535,0.6754,86900000.0
2007-06-14 20:16:00,0.6754,0.67545,0.6754,0.6754,815300001.0
2007-06-14 20:17:00,0.6754,0.6755,0.6754,0.6755,602600000.0
2007-06-14 20:18:00,0.6755,0.6755,0.67545,0.6755,697100003.0
2007-06-14 20:19:00,0.6754,0.6755,0.6754,0.6755,156500001.0
2007-06-14 20:20:00,0.67545,0.6755,0.6754,0.6755,327800007.0
2007-06-14 20:21:00,0.67545,0.6755,0.67545,0.6755,1551999999.0
2007-06-14 20:22:00,0.6755,0.67555,0.67545,0.67555,1273199997.0
2007-06-14 20:23:00,0.67555,0.67555,0.67545,0.67545,284100008.0
2007-06-14 20:24:00,0.67545,0.67555,0.67545,0.67555,243200004.0
2007-06-14 20:25:00,0.67555,0.67555,0.67555,0.67555,2400000.0
2007-06-14 20:26:00,0.6755,0.6755,0.6755,0.6755,396999995.0
2007-06-14 20:27:00,0.6755,0.6755,0.67545,0.6755,1058500004.0
2007-06-14 20:28:00,0.6755,0.6755,0.6754,0.6755,427799997.0
2007-06-14 20:29:00,0.6755,0.6755,0.6754,0.6754,1786399989.0
2007-06-14 20:30:00,0.6754,0.6755,0.6754,0.6755,649799999.0
2007-06-14 20:31:00,0.6755,0.6755,0.6755,0.6755,76000000.0
2007-06-14 20:32:00,0.6755,0.6755,0.6755,0.6755,476699998.0
2007-06-14 20:33:00,0.67545,0.6755,0.67545,0.6755,391000001.0
2007-06-14 20:34:00,0.67555,0.6756,0.6755,0.6756,992699999.0
2007-06-14 20:35:00,0.6756,0.6756,0.67555,0.6756,1154799996.0
2007-06-14 20:36:00,0.6756,0.6756,0.67555,0.67555,368199999.0
2007-06-14 20:37:00,0.6756,0.6756,0.6755,0.6756,965800003.0
2007-06-14 20:38:00,0.6756,0.6756,0.67555,0.67555,965800003.0
2007-06-14 20:39:00,0.6756,0.6756,0.6756,0.6756,1121700014.0
2007-06-14 20:40:00,0.6756,0.6756,0.67555,0.6756,351200000.0
2007-06-14 20:41:00,0.6756,0.6756,0.67555,0.6756,392300002.0
2007-06-14 20:42:00,0.6756,0.6756,0.6756,0.6756,40000000.0
2007-06-14 20:43:00,0.6756,0.6756,0.6756,0.6756,118499999.0
2007-06-14 20:44:00,0.6756,0.6756,0.6756,0.6756,18400000.0
2007-06-14 20:45:00,0.6756,0.6756,0.6756,0.6756,62399999.0
2007-06-14 20:46:00,0.6756,0.6756,0.67555,0.67555,269999999.0
2007-06-14 20:47:00,0.67555,0.6756,0.67555,0.6756,268800002.0
2007-06-14 20:48:00,0.6756,0.6756,0.6755,0.6756,656299996.0
2007-06-14 20:49:00,0.67555,0.6756,0.67555,0.6756,60300000.0
2007-06-14 20:50:00,0.6756,0.6756,0.67545,0.6755,1950999980.0
2007-06-14 20:51:00,0.67545,0.6755,0.67545,0.6755,661800000.0
2007-06-14 20:52:00,0.6755,0.6755,0.6755,0.6755,31100000.0
2007-06-14 20:53:00,0.6755,0.6755,0.67545,0.6755,2030699979.0
2007-06-14 20:54:00,0.67545,0.6755,0.67535,0.6755,1205699988.0
2007-06-14 20:55:00,0.67545,0.6755,0.6754,0.67545,241199996.0
2007-06-14 20:56:00,0.67536,0.67536,0.67532,0.67534,167500000.0
2007-06-14 20:57:00,0.6755,0.6755,0.67545,0.67545,156299997.0
2007-06-14 20:58:00,0.6755,0.6755,0.67545,0.67545,193600001.0
2007-06-14 20:59:00,0.6755,0.67565,0.67545,0.6756,1442099983.0
2007-06-14 21:00:00,0.6756,0.6756,0.67555,0.6756,290200004.0
2007-06-14 21:01:00,0.6756,0.6756,0.6756,0.6756,94900000.0
2007-06-14 21:02:00,0.6756,0.6756,0.6756,0.6756,12900000.0
2007-06-14 21:03:00,0.6756,0.6756,0.6756,0.6756,566500007.0
2007-06-14 21:04:00,0.6756,0.6757,0.6756,0.6757,385400000.0
2007-06-14 21:05:00,0.67565,0.6757,0.67565,0.6757,387700000.0
2007-06-14 21:06:00,0.67565,0.6757,0.6756,0.6757,227400001.0
2007-06-14 21:07:00,0.6757,0.67575,0.6757,0.67575,307900001.0
2007-06-14 21:08:00,0.67575,0.67575,0.6757,0.6757,821500000.0
2007-06-14 21:09:00,0.6757,0.6757,0.67565,0.6757,761000004.0
2007-06-14 21:10:00,0.6757,0.67575,0.6757,0.6757,1137799992.0
2007-06-14 21:11:00,0.6757,0.6758,0.6757,0.6758,675799999.0
2007-06-14 21:12:00,0.6758,0.6758,0.6758,0.6758,1697500009.0
2007-06-14 21:13:00,0.6758,0.6758,0.67575,0.67575,52799999.0
2007-06-14 21:14:00,0.67565,0.67566,0.67557,0.67558,127700000.0
2007-06-14 21:15:00,0.6758,0.6759,0.6758,0.6759,526199994.0
2007-06-14 21:16:00,0.6759,0.6759,0.67575,0.6758,744199996.0
2007-06-14 21:17:00,0.67575,0.6758,0.67575,0.6758,814899997.0
2007-06-14 21:18:00,0.6758,0.6758,0.67575,0.6758,807899999.0
2007-06-14 21:19:00,0.6758,0.6759,0.6758,0.6758,1007999985.0
2007-06-14 21:20:00,0.6758,0.6759,0.67575,0.6758,1423300012.0
2007-06-14 21:21:00,0.6758,0.6759,0.6758,0.6758,256299998.0
2007-06-14 21:22:00,0.6758,0.6758,0.6758,0.6758,725900007.0
2007-06-14 21:23:00,0.6758,0.6758,0.6758,0.6758,777499989.0
2007-06-14 21:24:00,0.6758,0.6758,0.67575,0.67575,467700000.0
2007-06-14 21:25:00,0.6758,0.6758,0.67565,0.67565,1112099996.0
2007-06-14 21:26:00,0.6757,0.6758,0.67565,0.6758,282800000.0
2007-06-14 21:27:00,0.6757,0.6757,0.6757,0.6757,204800000.0
2007-06-14 21:28:00,0.6757,0.6757,0.67565,0.6757,922900001.0
2007-06-14 21:29:00,0.6757,0.6757,0.6757,0.6757,251899993.0
2007-06-14 21:30:00,0.6757,0.6758,0.6757,0.6757,1508299992.0
2007-06-14 21:31:00,0.6757,0.6757,0.6757,0.6757,1057900001.0
2007-06-14 21:32:00,0.6757,0.6757,0.6757,0.6757,46300000.0
2007-06-14 21:33:00,0.6757,0.6757,0.6757,0.6757,30400000.0
2007-06-14 21:34:00,0.67545,0.67563,0.67545,0.67552,1060500015.0
2007-06-14 21:35:00,0.6757,0.6757,0.6757,0.6757,240500000.0
2007-06-14 21:36:00,0.67563,0.67569,0.6755,0.67569,409600000.0
2007-06-14 21:37:00,0.6757,0.6757,0.6757,0.6757,915699994.0
2007-06-14 21:38:00,0.6757,0.6757,0.6757,0.6757,829400000.0
2007-06-14 21:39:00,0.6754,0.67542,0.67538,0.67542,552300003.0
2007-06-14 21:40:00,0.67551,0.67554,0.67545,0.67545,68900002.0
2007-06-14 21:41:00,0.6757,0.6757,0.6757,0.6757,60000000.0
2007-06-14 21:42:00,0.6757,0.6757,0.6757,0.6757,121600000.0
2007-06-14 21:43:00,0.6757,0.6757,0.6757,0.6757,60800000.0
2007-06-14 21:44:00,0.67565,0.6757,0.67565,0.6757,21500000.0
2007-06-14 21:45:00,0.6757,0.6757,0.6757,0.6757,46200000.0
2007-06-14 21:46:00,0.6757,0.6757,0.6757,0.6757,904400001.0
2007-06-14 21:47:00,0.6757,0.6757,0.67565,0.67565,235000000.0
2007-06-14 21:48:00,0.6757,0.6757,0.6756,0.6756,557799999.0
2007-06-14 21:49:00,0.6756,0.6756,0.6756,0.6756,355900001.0
2007-06-14 21:50:00,0.6756,0.6756,0.67555,0.67555,144500000.0
2007-06-14 21:51:00,0.6756,0.6756,0.6756,0.6756,78400000.0
2007-06-14 21:52:00,0.6756,0.6756,0.6755,0.6755,841200001.0
2007-06-14 21:53:00,0.6755,0.6755,0.67545,0.67545,1037599997.0
2007-06-14 21:54:00,0.6755,0.6755,0.6755,0.6755,705300009.0
2007-06-14 21:55:00,0.6755,0.6755,0.6755,0.6755,1085899997.0
2007-06-14 21:56:00,0.6755,0.6755,0.6755,0.6755,971199971.0
2007-06-14 21:57:00,0.6755,0.6755,0.6755,0.6755,114400002.0
2007-06-14 21:58:00,0.6755,0.6756,0.6755,0.6755,2094199989.0
2007-06-14 21:59:00,0.6755,0.6755,0.6755,0.6755,86799999.0
2007-06-14 22:00:00,0.6755,0.6755,0.6755,0.6755,187200001.0
2007-06-14 22:01:00,0.6755,0.6756,0.6755,0.6755,556800010.0
2007-06-14 22:02:00,0.6755,0.6756,0.67545,0.67545,281600002.0
2007-06-14 22:03:00,0.6755,0.6755,0.6755,0.6755,39200001.0
2007-06-14 22:04:00,0.6755,0.6755,0.6755,0.6755,156800004.0
2007-06-14 22:05:00,0.6755,0.6756,0.6755,0.6755,384800001.0
2007-06-14 22:06:00,0.6755,0.6756,0.6755,0.6756,631000004.0
2007-06-14 22:07:00,0.6756,0.6756,0.6756,0.6756,168200001.0
2007-06-14 22:08:00,0.6756,0.6756,0.6756,0.6756,74400000.0
2007-06-14 22:09:00,0.6756,0.6756,0.6756,0.6756,59200000.0
2007-06-14 22:10:00,0.6756,0.6756,0.67555,0.6756,45599998.0
2007-06-14 22:11:00,0.6756,0.6756,0.6755,0.6755,171899998.0
2007-06-14 22:12:00,0.6755,0.6756,0.6755,0.6756,232500000.0
2007-06-14 22:13:00,0.6756,0.6756,0.6756,0.6756,32000000.0
2007-06-14 22:14:00,0.6756,0.6756,0.6756,0.6756,35199999.0
2007-06-14 22:15:00,0.6756,0.6756,0.67555,0.67555,151200003.0
2007-06-14 22:16:00,0.6756,0.6756,0.67555,0.6756,243099999.0
2007-06-14 22:17:00,0.6756,0.6756,0.67545,0.6755,1336999985.0
2007-06-14 22:18:00,0.6755,0.6756,0.6755,0.67555,887700012.0
2007-06-14 22:19:00,0.6756,0.6756,0.6755,0.67555,545299996.0
2007-06-14 22:20:00,0.67555,0.6756,0.67555,0.6756,165600000.0
2007-06-14 22:21:00,0.6756,0.6756,0.6755,0.6755,372200012.0
2007-06-14 22:22:00,0.6755,0.6755,0.6755,0.6755,83600004.0
2007-06-14 22:23:00,0.6755,0.6756,0.6755,0.6756,126200006.0
2007-06-14 22:24:00,0.6756,0.6756,0.6756,0.6756,164800000.0
2007-06-14 22:25:00,0.6756,0.6756,0.6756,0.6756,84000000.0
2007-06-14 22:26:00,0.6756,0.6756,0.6756,0.6756,96000000.0
2007-06-14 22:27:00,0.6756,0.6756,0.67555,0.6756,157600000.0
2007-06-14 22:28:00,0.6756,0.6756,0.6755,0.6756,579899995.0
2007-06-14 22:29:00,0.6756,0.6757,0.6755,0.6757,632600003.0
2007-06-14 22:30:00,0.6757,0.6757,0.6755,0.6755,949800003.0
2007-06-14 22:31:00,0.6755,0.6756,0.67545,0.6756,603100005.0
2007-06-14 22:32:00,0.6756,0.6756,0.6756,0.6756,24000000.0
2007-06-14 22:33:00,0.6756,0.6756,0.6755,0.67555,495399992.0
2007-06-14 22:34:00,0.6755,0.6756,0.6755,0.6756,481200005.0
2007-06-14 22:35:00,0.6756,0.6756,0.6755,0.6755,2037500021.0
2007-06-14 22:36:00,0.6756,0.6756,0.6756,0.6756,929800000.0
2007-06-14 22:37:00,0.6756,0.6756,0.6756,0.6756,727799999.0
2007-06-14 22:38:00,0.6756,0.6756,0.6756,0.6756,520800002.0
2007-06-14 22:39:00,0.6756,0.6756,0.6756,0.6756,266599994.0
2007-06-14 22:40:00,0.67555,0.6756,0.67555,0.67555,349100005.0
2007-06-14 22:41:00,0.6756,0.6757,0.6756,0.67565,316799998.0
2007-06-14 22:42:00,0.6756,0.67575,0.6756,0.6756,456500000.0
2007-06-14 22:43:00,0.6756,0.6756,0.67555,0.6756,272499995.0
2007-06-14 22:44:00,0.6756,0.6757,0.6755,0.6755,265500000.0
2007-06-14 22:45:00,0.6756,0.67565,0.6755,0.67565,757199987.0
2007-06-14 22:46:00,0.67565,0.6757,0.67565,0.6757,177600000.0
2007-06-14 22:47:00,0.6757,0.6757,0.6756,0.6756,571499994.0
2007-06-14 22:48:00,0.6756,0.6756,0.6756,0.6756,453800001.0
2007-06-14 22:49:00,0.6756,0.67565,0.6756,0.6756,679099994.0
2007-06-14 22:50:00,0.6756,0.6757,0.67555,0.6756,931000004.0
2007-06-14 22:51:00,0.67565,0.67565,0.6756,0.6756,292999999.0
2007-06-14 22:52:00,0.6756,0.67565,0.6756,0.67565,135099996.0
2007-06-14 22:53:00,0.67565,0.6757,0.6756,0.6757,197599998.0
2007-06-14 22:54:00,0.6757,0.6757,0.6756,0.6757,393399996.0
2007-06-14 22:55:00,0.6757,0.6757,0.67555,0.6756,208900001.0
2007-06-14 22:56:00,0.6756,0.6757,0.6755,0.67555,493500003.0
2007-06-14 22:57:00,0.67555,0.6757,0.67555,0.6757,1050199999.0
2007-06-14 22:58:00,0.6757,0.6757,0.6757,0.6757,296000000.0
2007-06-14 22:59:00,0.6757,0.67585,0.6756,0.6756,628599995.0
2007-06-14 23:00:00,0.6756,0.6757,0.6755,0.6757,248900000.0
2007-06-14 23:01:00,0.6756,0.6757,0.6756,0.6757,49300000.0
2007-06-14 23:02:00,0.6757,0.6757,0.6757,0.6757,252499996.0
2007-06-14 23:03:00,0.6757,0.6757,0.6755,0.6757,824900004.0
2007-06-14 23:04:00,0.6757,0.6758,0.6757,0.6757,405900010.0
2007-06-14 23:05:00,0.6757,0.6757,0.6757,0.6757,20900000.0
2007-06-14 23:06:00,0.6757,0.6757,0.6757,0.6757,61500002.0
2007-06-14 23:07:00,0.6757,0.6757,0.6757,0.6757,106800004.0
2007-06-14 23:08:00,0.6757,0.6757,0.6755,0.6756,390099998.0
2007-06-14 23:09:00,0.6756,0.6756,0.6756,0.6756,141099995.0
2007-06-14 23:10:00,0.6756,0.6756,0.6756,0.6756,402499994.0
2007-06-14 23:11:00,0.6756,0.6756,0.67555,0.67555,348100000.0
2007-06-14 23:12:00,0.67571,0.67571,0.67554,0.67554,181800001.0
2007-06-14 23:13:00,0.6756,0.6756,0.6753,0.67555,478200002.0
2007-06-14 23:14:00,0.6756,0.6756,0.6755,0.6756,424100002.0
2007-06-14 23:15:00,0.6756,0.6757,0.6755,0.6757,628800007.0
2007-06-14 23:16:00,0.6757,0.6757,0.6756,0.6756,163700003.0
2007-06-14 23:17:00,0.6756,0.6757,0.6756,0.6757,906400002.0
2007-06-14 23:18:00,0.6756,0.6757,0.6756,0.6757,93500002.0
2007-06-14 23:19:00,0.6757,0.6757,0.6757,0.6757,34399999.0
2007-06-14 23:20:00,0.67564,0.6757,0.67562,0.6757,885900013.0
2007-06-14 23:21:00,0.6757,0.6757,0.6757,0.6757,96000001.0
2007-06-14 23:22:00,0.6757,0.6757,0.6757,0.6757,41600001.0
2007-06-14 23:23:00,0.67562,0.67567,0.67557,0.67567,993600022.0
2007-06-14 23:24:00,0.6757,0.6757,0.6757,0.6757,81600001.0
2007-06-14 23:25:00,0.6757,0.6757,0.6757,0.6757,27400001.0
2007-06-14 23:26:00,0.6757,0.6757,0.6757,0.6757,33600000.0
2007-06-14 23:27:00,0.6757,0.6757,0.6757,0.6757,120599998.0
2007-06-14 23:28:00,0.6757,0.6757,0.6757,0.6757,49499999.0
2007-06-14 23:29:00,0.6757,0.6757,0.67565,0.67565,357000003.0
2007-06-14 23:30:00,0.6757,0.6757,0.6757,0.6757,297299994.0
2007-06-14 23:31:00,0.6757,0.6757,0.6757,0.6757,123899997.0
2007-06-14 23:32:00,0.6757,0.6757,0.6757,0.6757,66399997.0
2007-06-14 23:33:00,0.6757,0.6757,0.6756,0.6757,363599997.0
2007-06-14 23:34:00,0.67565,0.6757,0.67558,0.6757,314299998.0
2007-06-14 23:35:00,0.67563,0.67575,0.6756,0.67575,1022300012.0
2007-06-14 23:36:00,0.6757,0.6757,0.67555,0.67555,245599998.0
2007-06-14 23:37:00,0.6757,0.6757,0.67565,0.67565,142099997.0
2007-06-14 23:38:00,0.6757,0.6757,0.6757,0.6757,38400000.0
2007-06-14 23:39:00,0.6757,0.6757,0.6756,0.6756,765600012.0
2007-06-14 23:40:00,0.6756,0.6756,0.67555,0.6756,230100002.0
2007-06-14 23:41:00,0.67547,0.67559,0.67547,0.67559,46000001.0
2007-06-14 23:42:00,0.6756,0.6756,0.6756,0.6756,44000000.0
2007-06-14 23:43:00,0.6756,0.6756,0.6756,0.6756,268800009.0
2007-06-14 23:44:00,0.6756,0.6756,0.67555,0.67555,306400007.0
2007-06-14 23:45:00,0.6756,0.6756,0.6756,0.6756,277800006.0
2007-06-14 23:46:00,0.6756,0.6756,0.6756,0.6756,254700002.0
2007-06-14 23:47:00,0.6756,0.6756,0.6756,0.6756,32200000.0
2007-06-14 23:48:00,0.6755,0.6755,0.6755,0.6755,93300000.0
2007-06-14 23:49:00,0.67532,0.67537,0.67527,0.67537,936100009.0
2007-06-14 23:50:00,0.6754,0.67547,0.67539,0.6754,79900000.0
2007-06-14 23:51:00,0.6756,0.6756,0.6756,0.6756,13700000.0
2007-06-14 23:52:00,0.67542,0.67553,0.67534,0.67553,960600013.0
2007-06-14 23:53:00,0.6755,0.6756,0.6755,0.6756,397699995.0
2007-06-14 23:54:00,0.6756,0.6756,0.6756,0.6756,47300000.0
2007-06-14 23:55:00,0.6755,0.6756,0.6755,0.6756,47900000.0
2007-06-14 23:56:00,0.6756,0.6756,0.6753,0.6754,158300002.0
2007-06-14 23:57:00,0.6755,0.6756,0.6755,0.67555,165599998.0
2007-06-14 23:58:00,0.6756,0.67565,0.6755,0.67565,343999999.0
2007-06-14 23:59:00,0.67565,0.6757,0.6756,0.6757,985000005.0
2007-06-15 00:00:00,0.6757,0.6757,0.6755,0.67565,786900002.0
2007-06-15 00:01:00,0.6757,0.6757,0.6756,0.6757,289899997.0
2007-06-15 00:02:00,0.67564,0.67569,0.67556,0.67556,63600002.0
2007-06-15 00:03:00,0.67559,0.67561,0.67556,0.67561,129300000.0
2007-06-15 00:04:00,0.67559,0.67568,0.67554,0.67568,229899998.0
2007-06-15 00:05:00,0.6757,0.6757,0.6757,0.6757,10400000.0
2007-06-15 00:06:00,0.67555,0.67562,0.67555,0.67562,62100003.0
2007-06-15 00:07:00,0.6757,0.6757,0.67555,0.6756,317800006.0
2007-06-15 00:08:00,0.67554,0.67555,0.67547,0.67555,180300000.0
2007-06-15 00:09:00,0.67565,0.67565,0.67565,0.67565,12000000.0
2007-06-15 00:10:00,0.6756,0.6756,0.6756,0.6756,47200001.0
2007-06-15 00:11:00,0.67565,0.67565,0.6756,0.6756,96000000.0
2007-06-15 00:12:00,0.67565,0.6757,0.6756,0.6756,1129600030.0
2007-06-15 00:13:00,0.6756,0.6757,0.6756,0.6756,1314500029.0
2007-06-15 00:14:00,0.6756,0.6757,0.6755,0.6756,657200008.0
2007-06-15 00:15:00,0.6756,0.6756,0.67545,0.67555,699000000.0
2007-06-15 00:16:00,0.6756,0.6756,0.67555,0.6756,246100000.0
2007-06-15 00:17:00,0.6756,0.6757,0.6756,0.67565,97100000.0
2007-06-15 00:18:00,0.6757,0.6757,0.6756,0.6756,405899998.0
2007-06-15 00:19:00,0.6756,0.67565,0.6756,0.67565,251900002.0
2007-06-15 00:20:00,0.67565,0.6757,0.6756,0.6756,706800001.0
2007-06-15 00:21:00,0.6756,0.6756,0.67555,0.6756,552600000.0
2007-06-15 00:22:00,0.6756,0.6757,0.6756,0.6757,975900009.0
2007-06-15 00:23:00,0.6757,0.6757,0.6756,0.6757,1628100016.0
2007-06-15 00:24:00,0.67565,0.67575,0.67565,0.67575,85000000.0
2007-06-15 00:25:00,0.67575,0.6758,0.67575,0.6758,491199996.0
2007-06-15 00:26:00,0.6758,0.6758,0.6757,0.6758,623000001.0
2007-06-15 00:27:00,0.6758,0.6758,0.6756,0.6758,519999999.0
2007-06-15 00:28:00,0.6758,0.6758,0.6758,0.6758,293599998.0
2007-06-15 00:29:00,0.6758,0.6758,0.6758,0.6758,115199999.0
2007-06-15 00:30:00,0.6758,0.6758,0.6756,0.6758,336499989.0
2007-06-15 00:31:00,0.67565,0.67573,0.67565,0.67573,114400000.0
2007-06-15 00:32:00,0.6758,0.6758,0.67575,0.67575,51199999.0
2007-06-15 00:33:00,0.6757,0.67573,0.67564,0.67564,93999999.0
2007-06-15 00:34:00,0.6758,0.6758,0.67575,0.6758,91999999.0
2007-06-15 00:35:00,0.6758,0.6758,0.6757,0.67575,401899997.0
2007-06-15 00:36:00,0.6757,0.67575,0.6757,0.67575,128000000.0
2007-06-15 00:37:00,0.67575,0.67575,0.6757,0.67575,267400000.0
2007-06-15 00:38:00,0.67575,0.6758,0.67575,0.67575,55000000.0
2007-06-15 00:39:00,0.67575,0.67575,0.6757,0.6757,19200000.0
2007-06-15 00:40:00,0.6757,0.6757,0.67565,0.6757,382399997.0
2007-06-15 00:41:00,0.6757,0.6757,0.6757,0.6757,148799999.0
2007-06-15 00:42:00,0.6757,0.6758,0.6757,0.6758,341599986.0
2007-06-15 00:43:00,0.6758,0.6758,0.67575,0.6758,500099989.0
2007-06-15 00:44:00,0.6758,0.6758,0.6758,0.6758,256799996.0
2007-06-15 00:45:00,0.6758,0.6758,0.67575,0.67575,63200000.0
2007-06-15 00:46:00,0.6758,0.6758,0.6757,0.6758,278200001.0
2007-06-15 00:47:00,0.6758,0.6758,0.6758,0.6758,18400000.0
2007-06-15 00:48:00,0.6758,0.6758,0.6758,0.6758,22400000.0
2007-06-15 00:49:00,0.6758,0.6758,0.67575,0.67575,861899999.0
2007-06-15 00:50:00,0.6758,0.6758,0.6758,0.6758,103199997.0
2007-06-15 00:51:00,0.6758,0.6758,0.6758,0.6758,766400000.0
2007-06-15 00:52:00,0.6758,0.6758,0.6758,0.6758,57600000.0
2007-06-15 00:53:00,0.6758,0.6758,0.6758,0.6758,96000000.0
2007-06-15 00:54:00,0.6759,0.6759,0.67585,0.67585,40000000.0
2007-06-15 00:55:00,0.67585,0.67585,0.6758,0.6758,210400011.0
2007-06-15 00:56:00,0.6758,0.6758,0.67575,0.67575,111200001.0
2007-06-15 00:57:00,0.6758,0.6758,0.6758,0.6758,312400002.0
2007-06-15 00:58:00,0.67574,0.67583,0.67574,0.67577,534499999.0
2007-06-15 00:59:00,0.6758,0.6759,0.6758,0.6759,570600005.0
2007-06-15 01:00:00,0.6759,0.6759,0.6759,0.6759,36000000.0
2007-06-15 01:01:00,0.6759,0.6759,0.6759,0.6759,12800000.0
2007-06-15 01:02:00,0.6759,0.6759,0.6759,0.6759,36000000.0
2007-06-15 01:03:00,0.6759,0.6759,0.67585,0.67585,28000000.0
2007-06-15 01:04:00,0.67585,0.67585,0.67575,0.67575,316400000.0
2007-06-15 01:05:00,0.6758,0.6758,0.6758,0.6758,165100000.0
2007-06-15 01:06:00,0.6758,0.6758,0.6758,0.6758,146800004.0
2007-06-15 01:07:00,0.6758,0.6758,0.6758,0.6758,146800004.0
2007-06-15 01:08:00,0.6758,0.6758,0.6758,0.6758,146800004.0
2007-06-15 01:09:00,0.6758,0.6758,0.67575,0.67575,267100002.0
2007-06-15 01:10:00,0.6758,0.6758,0.6758,0.6758,62399999.0
2007-06-15 01:11:00,0.6758,0.6758,0.6758,0.6758,40000000.0
2007-06-15 01:12:00,0.6758,0.6758,0.6758,0.6758,60000000.0
2007-06-15 01:13:00,0.6758,0.6758,0.6758,0.6758,100000000.0
2007-06-15 01:14:00,0.6758,0.6758,0.6758,0.6758,60000000.0
2007-06-15 01:15:00,0.6758,0.6758,0.6758,0.6758,60799999.0
2007-06-15 01:16:00,0.6758,0.6758,0.6758,0.6758,83199996.0
2007-06-15 01:17:00,0.6758,0.6758,0.6758,0.6758,210399994.0
2007-06-15 01:18:00,0.6758,0.6758,0.6758,0.6758,217600009.0
2007-06-15 01:19:00,0.6758,0.6758,0.67575,0.67575,77800002.0
2007-06-15 01:20:00,0.6758,0.6758,0.6758,0.6758,258900003.0
2007-06-15 01:21:00,0.67575,0.6758,0.67575,0.6758,222200005.0
2007-06-15 01:22:00,0.67578,0.67578,0.6757,0.67571,85600002.0
2007-06-15 01:23:00,0.6758,0.6758,0.6758,0.6758,158400000.0
2007-06-15 01:24:00,0.6758,0.6758,0.6758,0.6758,370400003.0
2007-06-15 01:25:00,0.6758,0.6758,0.6758,0.6758,148000000.0
2007-06-15 01:26:00,0.6758,0.6758,0.6758,0.6758,300800001.0
2007-06-15 01:27:00,0.67565,0.67573,0.67562,0.67562,98900000.0
2007-06-15 01:28:00,0.6758,0.6758,0.6758,0.6758,182400001.0
2007-06-15 01:29:00,0.6758,0.6758,0.6758,0.6758,240200001.0
2007-06-15 01:30:00,0.6758,0.6758,0.6758,0.6758,290700006.0
2007-06-15 01:31:00,0.6758,0.6758,0.67575,0.67575,285700011.0
2007-06-15 01:32:00,0.6758,0.6758,0.6758,0.6758,40700001.0
2007-06-15 01:33:00,0.67581,0.67581,0.67579,0.67579,9600000.0
2007-06-15 01:34:00,0.6758,0.67585,0.6758,0.6758,474300005.0
2007-06-15 01:35:00,0.6758,0.6758,0.6758,0.6758,77400002.0
2007-06-15 01:36:00,0.6758,0.6758,0.6758,0.6758,216299999.0
2007-06-15 01:37:00,0.67575,0.67575,0.67567,0.6757,109900005.0
2007-06-15 01:38:00,0.6758,0.6758,0.6758,0.6758,138899997.0
2007-06-15 01:39:00,0.6758,0.6758,0.6758,0.6758,84599998.0
2007-06-15 01:40:00,0.6758,0.6758,0.6758,0.6758,107599998.0
2007-06-15 01:41:00,0.6758,0.6759,0.6758,0.6759,145299997.0
2007-06-15 01:42:00,0.6759,0.6759,0.6758,0.6758,1134200007.0
2007-06-15 01:43:00,0.6758,0.67585,0.6758,0.67585,133500000.0
2007-06-15 01:44:00,0.67585,0.67585,0.6758,0.6758,59799998.0
2007-06-15 01:45:00,0.6758,0.67585,0.6758,0.67585,194000000.0
2007-06-15 01:46:00,0.67585,0.67585,0.6758,0.6758,274800000.0
2007-06-15 01:47:00,0.6758,0.6758,0.6758,0.6758,855600003.0
2007-06-15 01:48:00,0.6758,0.6758,0.6757,0.6757,533700004.0
2007-06-15 01:49:00,0.6757,0.6757,0.67555,0.6756,490899996.0
2007-06-15 01:50:00,0.6756,0.6757,0.6756,0.6757,220899999.0
2007-06-15 01:51:00,0.6757,0.6757,0.6757,0.6757,137400000.0
2007-06-15 01:52:00,0.6757,0.6757,0.6757,0.6757,484099992.0
2007-06-15 01:53:00,0.6757,0.6757,0.6757,0.6757,427599998.0
2007-06-15 01:54:00,0.6757,0.6757,0.67565,0.67565,743000000.0
2007-06-15 01:55:00,0.6757,0.67575,0.67565,0.67575,765199988.0
2007-06-15 01:56:00,0.6757,0.6757,0.6757,0.6757,889699992.0
2007-06-15 01:57:00,0.6757,0.6758,0.6757,0.6758,283199996.0
2007-06-15 01:58:00,0.6758,0.6759,0.6757,0.6758,1705899988.0
2007-06-15 01:59:00,0.6758,0.67585,0.67575,0.67575,872499998.0
2007-06-15 02:00:00,0.6758,0.6758,0.67575,0.6758,452199995.0
2007-06-15 02:01:00,0.6758,0.676,0.6758,0.6759,1052300000.0
2007-06-15 02:02:00,0.6759,0.6759,0.67585,0.6759,59100001.0
2007-06-15 02:03:00,0.6759,0.676,0.6759,0.6759,212699999.0
2007-06-15 02:04:00,0.67585,0.67595,0.67585,0.6759,363400000.0
2007-06-15 02:05:00,0.6759,0.67595,0.6758,0.6759,758099986.0
2007-06-15 02:06:00,0.6759,0.6759,0.6758,0.67585,1236799999.0
2007-06-15 02:07:00,0.6759,0.6759,0.6759,0.6759,166799997.0
2007-06-15 02:08:00,0.6759,0.67595,0.67585,0.67585,713799998.0
2007-06-15 02:09:00,0.67585,0.67595,0.67585,0.67595,311900001.0
2007-06-15 02:10:00,0.67595,0.676,0.67595,0.676,16000000.0
2007-06-15 02:11:00,0.67595,0.676,0.6759,0.676,388999993.0
2007-06-15 02:12:00,0.676,0.676,0.6758,0.67585,413300001.0
2007-06-15 02:13:00,0.67585,0.6759,0.6758,0.67585,405099998.0
2007-06-15 02:14:00,0.6759,0.676,0.6759,0.676,79800000.0
2007-06-15 02:15:00,0.676,0.676,0.67595,0.676,64800000.0
2007-06-15 02:16:00,0.6759,0.6759,0.6758,0.6758,697800006.0
2007-06-15 02:17:00,0.6758,0.6759,0.6758,0.6759,135100001.0
2007-06-15 02:18:00,0.6759,0.6759,0.6758,0.6758,129199997.0
2007-06-15 02:19:00,0.6758,0.67585,0.6758,0.67585,188799999.0
2007-06-15 02:20:00,0.67585,0.67585,0.67585,0.67585,4000000.0
2007-06-15 02:21:00,0.67585,0.67585,0.67585,0.67585,2400000.0
2007-06-15 02:22:00,0.67585,0.67585,0.6758,0.6758,1060200013.0
2007-06-15 02:23:00,0.6758,0.6758,0.6758,0.6758,185600003.0
2007-06-15 02:24:00,0.6758,0.6758,0.6758,0.6758,313800004.0
2007-06-15 02:25:00,0.67575,0.6758,0.67575,0.6758,487000011.0
2007-06-15 02:26:00,0.6758,0.6758,0.6758,0.6758,529400012.0
2007-06-15 02:27:00,0.6758,0.6758,0.67575,0.67575,156099999.0
2007-06-15 02:28:00,0.6758,0.6758,0.67575,0.6758,230900001.0
2007-06-15 02:29:00,0.6758,0.6758,0.6758,0.6758,241499999.0
2007-06-15 02:30:00,0.6758,0.6758,0.6758,0.6758,221600006.0
2007-06-15 02:31:00,0.6758,0.6758,0.6758,0.6758,172200004.0
2007-06-15 02:32:00,0.6758,0.6759,0.67575,0.6759,685900000.0
2007-06-15 02:33:00,0.6759,0.67595,0.6758,0.6759,375800003.0
2007-06-15 02:34:00,0.67595,0.67595,0.67595,0.67595,9600000.0
2007-06-15 02:35:00,0.676,0.676,0.676,0.676,32000000.0
2007-06-15 02:36:00,0.676,0.676,0.676,0.676,20800000.0
2007-06-15 02:37:00,0.67579,0.67583,0.67576,0.67581,141699997.0
2007-06-15 02:38:00,0.67588,0.67591,0.67575,0.6758,427599990.0
2007-06-15 02:39:00,0.676,0.676,0.6759,0.6759,274299989.0
2007-06-15 02:40:00,0.6759,0.6759,0.6759,0.6759,213400002.0
2007-06-15 02:41:00,0.67573,0.6758,0.67573,0.6758,107200001.0
2007-06-15 02:42:00,0.67573,0.67584,0.67573,0.67581,148000000.0
2007-06-15 02:43:00,0.6759,0.6759,0.67585,0.6759,1969300000.0
2007-06-15 02:44:00,0.6759,0.6759,0.6759,0.6759,42200001.0
2007-06-15 02:45:00,0.6759,0.6759,0.6759,0.6759,43000000.0
2007-06-15 02:46:00,0.6759,0.6759,0.67585,0.6759,970400024.0
2007-06-15 02:47:00,0.6759,0.6759,0.6759,0.6759,814499982.0
2007-06-15 02:48:00,0.6759,0.6759,0.6759,0.6759,405099998.0
2007-06-15 02:49:00,0.6759,0.6759,0.67585,0.6759,718999996.0
2007-06-15 02:50:00,0.6759,0.6759,0.6759,0.6759,75799999.0
2007-06-15 02:51:00,0.6759,0.676,0.6759,0.676,368100000.0
2007-06-15 02:52:00,0.676,0.676,0.6759,0.6759,203300005.0
2007-06-15 02:53:00,0.6759,0.676,0.67585,0.67585,467000009.0
2007-06-15 02:54:00,0.6759,0.6759,0.67585,0.6759,161799997.0
2007-06-15 02:55:00,0.6759,0.6759,0.67585,0.6759,674199987.0
2007-06-15 02:56:00,0.6759,0.6759,0.6759,0.6759,306999990.0
2007-06-15 02:57:00,0.6759,0.6759,0.67585,0.67585,266499995.0
2007-06-15 02:58:00,0.67584,0.67595,0.67582,0.67595,929900017.0
2007-06-15 02:59:00,0.6759,0.6759,0.6759,0.6759,76599998.0
2007-06-15 03:00:00,0.6759,0.6759,0.6759,0.6759,487200005.0
2007-06-15 03:01:00,0.67578,0.6759,0.67573,0.67582,257600002.0
2007-06-15 03:02:00,0.6759,0.6759,0.6759,0.6759,118599998.0
2007-06-15 03:03:00,0.67591,0.67591,0.6758,0.67588,109600004.0
2007-06-15 03:04:00,0.67584,0.67591,0.67576,0.6758,439100011.0
2007-06-15 03:05:00,0.676,0.676,0.676,0.676,10400000.0
2007-06-15 03:06:00,0.676,0.676,0.676,0.676,36000000.0
2007-06-15 03:07:00,0.676,0.676,0.67595,0.67595,162800001.0
2007-06-15 03:08:00,0.676,0.676,0.676,0.676,1500000.0
2007-06-15 03:09:00,0.676,0.676,0.67595,0.676,106400000.0
2007-06-15 03:10:00,0.676,0.676,0.67595,0.676,176000000.0
2007-06-15 03:11:00,0.67595,0.67605,0.67595,0.676,635499996.0
2007-06-15 03:12:00,0.676,0.6761,0.676,0.67605,151799996.0
2007-06-15 03:13:00,0.6761,0.6761,0.676,0.67605,563399998.0
2007-06-15 03:14:00,0.67605,0.67605,0.676,0.67605,967799994.0
2007-06-15 03:15:00,0.67605,0.6761,0.676,0.676,2058599976.0
2007-06-15 03:16:00,0.676,0.6761,0.67595,0.67595,1257099991.0
2007-06-15 03:17:00,0.676,0.67605,0.67595,0.67605,203099999.0
2007-06-15 03:18:00,0.676,0.676,0.676,0.676,466999988.0
2007-06-15 03:19:00,0.676,0.67605,0.67595,0.676,512699992.0
2007-06-15 03:20:00,0.6759,0.67593,0.6758,0.6758,302699996.0
2007-06-15 03:21:00,0.676,0.676,0.676,0.676,177699999.0
2007-06-15 03:22:00,0.676,0.676,0.676,0.676,101200003.0
2007-06-15 03:23:00,0.676,0.67605,0.676,0.676,266200007.0
2007-06-15 03:24:00,0.676,0.676,0.676,0.676,74100003.0
2007-06-15 03:25:00,0.676,0.676,0.676,0.676,95600000.0
2007-06-15 03:26:00,0.676,0.67605,0.676,0.676,165000000.0
2007-06-15 03:27:00,0.67605,0.67605,0.676,0.676,120999998.0
2007-06-15 03:28:00,0.67605,0.67605,0.67605,0.67605,15200000.0
2007-06-15 03:29:00,0.67605,0.67605,0.67605,0.67605,4800000.0
2007-06-15 03:30:00,0.67595,0.67596,0.67592,0.67592,68100000.0
2007-06-15 03:31:00,0.67605,0.67605,0.676,0.676,774400020.0
2007-06-15 03:32:00,0.676,0.676,0.676,0.676,322400000.0
2007-06-15 03:33:00,0.676,0.676,0.67595,0.67595,41599999.0
2007-06-15 03:34:00,0.676,0.6761,0.676,0.676,393000002.0
2007-06-15 03:35:00,0.676,0.676,0.67595,0.676,100800000.0
2007-06-15 03:36:00,0.67605,0.6761,0.6759,0.676,592400002.0
2007-06-15 03:37:00,0.67588,0.67588,0.67579,0.67583,155300003.0
2007-06-15 03:38:00,0.67578,0.67596,0.67578,0.6758,355500004.0
2007-06-15 03:39:00,0.67587,0.67587,0.67581,0.67583,338000000.0
2007-06-15 03:40:00,0.676,0.6761,0.676,0.676,483000004.0
2007-06-15 03:41:00,0.676,0.676,0.676,0.676,158399999.0
2007-06-15 03:42:00,0.676,0.676,0.676,0.676,18299999.0
2007-06-15 03:43:00,0.676,0.676,0.67595,0.67595,139299999.0
2007-06-15 03:44:00,0.676,0.676,0.676,0.676,36000000.0
2007-06-15 03:45:00,0.676,0.676,0.676,0.676,208200001.0
2007-06-15 03:46:00,0.676,0.676,0.67595,0.676,76500001.0
2007-06-15 03:47:00,0.676,0.676,0.67595,0.67595,35199999.0
2007-06-15 03:48:00,0.676,0.676,0.676,0.676,136999998.0
2007-06-15 03:49:00,0.676,0.676,0.676,0.676,615400000.0
2007-06-15 03:50:00,0.676,0.676,0.676,0.676,469099998.0
2007-06-15 03:51:00,0.676,0.676,0.676,0.676,148900001.0
2007-06-15 03:52:00,0.676,0.676,0.67595,0.676,284300006.0
2007-06-15 03:53:00,0.67617,0.67617,0.67593,0.67593,347200007.0
2007-06-15 03:54:00,0.676,0.676,0.676,0.676,138600001.0
2007-06-15 03:55:00,0.676,0.676,0.67595,0.676,721299999.0
2007-06-15 03:56:00,0.676,0.6761,0.67595,0.676,176200000.0
2007-06-15 03:57:00,0.676,0.676,0.67595,0.67595,56600001.0
2007-06-15 03:58:00,0.676,0.676,0.676,0.676,159399997.0
2007-06-15 03:59:00,0.676,0.676,0.67595,0.676,290000000.0
2007-06-15 04:00:00,0.67595,0.676,0.67595,0.676,200399998.0
2007-06-15 04:01:00,0.67593,0.67597,0.67588,0.67597,904300013.0
2007-06-15 04:02:00,0.676,0.6761,0.676,0.6761,350399999.0
2007-06-15 04:03:00,0.6761,0.6761,0.6761,0.6761,10400000.0
2007-06-15 04:04:00,0.67615,0.67615,0.6761,0.6761,802799996.0
2007-06-15 04:05:00,0.6761,0.6761,0.676,0.6761,376000000.0
2007-06-15 04:06:00,0.6761,0.6761,0.676,0.676,221300000.0
2007-06-15 04:07:00,0.67605,0.6761,0.676,0.676,207099998.0
2007-06-15 04:08:00,0.676,0.6761,0.676,0.6761,728499995.0
2007-06-15 04:09:00,0.6761,0.67615,0.67595,0.6761,413499998.0
2007-06-15 04:10:00,0.6761,0.6761,0.676,0.6761,597999989.0
2007-06-15 04:11:00,0.6761,0.67615,0.676,0.67605,1149000011.0
2007-06-15 04:12:00,0.6761,0.6761,0.67605,0.6761,591600002.0
2007-06-15 04:13:00,0.6761,0.6762,0.67605,0.67615,1074500003.0
2007-06-15 04:14:00,0.6761,0.67615,0.6761,0.6761,303600008.0
2007-06-15 04:15:00,0.6761,0.6762,0.67605,0.67615,551500001.0
2007-06-15 04:16:00,0.67615,0.6762,0.6761,0.6761,671500002.0
2007-06-15 04:17:00,0.67615,0.67615,0.67605,0.67605,589100005.0
2007-06-15 04:18:00,0.67605,0.6761,0.67605,0.6761,212000003.0
2007-06-15 04:19:00,0.6761,0.6762,0.6761,0.6762,1072899988.0
2007-06-15 04:20:00,0.6762,0.6762,0.67615,0.6762,1090099993.0
2007-06-15 04:21:00,0.6762,0.67635,0.6762,0.6763,1186700005.0
2007-06-15 04:22:00,0.6763,0.6763,0.67615,0.6762,1030800003.0
2007-06-15 04:23:00,0.6762,0.67625,0.67615,0.67625,136000000.0
2007-06-15 04:24:00,0.67625,0.6763,0.6762,0.6763,1169999997.0
2007-06-15 04:25:00,0.6763,0.6763,0.6762,0.67625,443799994.0
2007-06-15 04:26:00,0.6763,0.6763,0.67625,0.67625,125499999.0
2007-06-15 04:27:00,0.6763,0.67635,0.67625,0.67625,348999999.0
2007-06-15 04:28:00,0.6763,0.6763,0.67625,0.6763,52700000.0
2007-06-15 04:29:00,0.6763,0.6763,0.6763,0.6763,23200000.0
2007-06-15 04:30:00,0.6763,0.6763,0.67615,0.67615,243400000.0
2007-06-15 04:31:00,0.67615,0.6762,0.67615,0.6762,244199990.0
2007-06-15 04:32:00,0.6762,0.67625,0.6761,0.6762,682699995.0
2007-06-15 04:33:00,0.67615,0.67625,0.6761,0.6762,1231699993.0
2007-06-15 04:34:00,0.6762,0.6763,0.67615,0.6762,841599999.0
2007-06-15 04:35:00,0.6762,0.6762,0.6762,0.6762,65399998.0
2007-06-15 04:36:00,0.6762,0.6762,0.6761,0.67615,331700005.0
2007-06-15 04:37:00,0.67615,0.67615,0.6761,0.6761,81400002.0
2007-06-15 04:38:00,0.6761,0.6762,0.67605,0.67615,602700009.0
2007-06-15 04:39:00,0.6762,0.67625,0.6761,0.6762,410899993.0
2007-06-15 04:40:00,0.67625,0.67625,0.67615,0.67625,220699997.0
2007-06-15 04:41:00,0.6762,0.67625,0.67615,0.6762,638800002.0
2007-06-15 04:42:00,0.67625,0.67625,0.6762,0.6762,214299997.0
2007-06-15 04:43:00,0.67625,0.67625,0.67615,0.67625,254499992.0
2007-06-15 04:44:00,0.6762,0.6762,0.6762,0.6762,53299999.0
2007-06-15 04:45:00,0.6762,0.6762,0.6761,0.6761,69399998.0
2007-06-15 04:46:00,0.67615,0.67615,0.6761,0.6761,817999998.0
2007-06-15 04:47:00,0.6761,0.67615,0.6761,0.6761,357200001.0
2007-06-15 04:48:00,0.6761,0.6761,0.6761,0.6761,86100003.0
2007-06-15 04:49:00,0.6761,0.6761,0.6761,0.6761,96399999.0
2007-06-15 04:50:00,0.6761,0.6761,0.676,0.676,525000000.0
2007-06-15 04:51:00,0.67605,0.6761,0.67605,0.6761,31500000.0
2007-06-15 04:52:00,0.6761,0.6761,0.676,0.6761,353599995.0
2007-06-15 04:53:00,0.6761,0.6761,0.6761,0.6761,258199999.0
2007-06-15 04:54:00,0.6761,0.67615,0.6761,0.67615,350099997.0
2007-06-15 04:55:00,0.67615,0.67615,0.67615,0.67615,32000000.0
2007-06-15 04:56:00,0.67615,0.6762,0.6761,0.6761,342700003.0
2007-06-15 04:57:00,0.6761,0.67615,0.67605,0.6761,807300011.0
2007-06-15 04:58:00,0.6761,0.6761,0.6761,0.6761,354899992.0
2007-06-15 04:59:00,0.6761,0.67615,0.6761,0.6761,469799989.0
2007-06-15 05:00:00,0.6761,0.67615,0.6761,0.67615,789999983.0
2007-06-15 05:01:00,0.67615,0.67615,0.67605,0.6761,630299988.0
2007-06-15 05:02:00,0.6761,0.6761,0.6761,0.6761,384099995.0
2007-06-15 05:03:00,0.6761,0.6761,0.6761,0.6761,157800001.0
2007-06-15 05:04:00,0.6761,0.6761,0.6761,0.6761,30299999.0
2007-06-15 05:05:00,0.6761,0.67615,0.6761,0.6761,137099998.0
2007-06-15 05:06:00,0.67615,0.67615,0.6761,0.67615,590300002.0
2007-06-15 05:07:00,0.6761,0.67615,0.6761,0.67615,172900002.0
2007-06-15 05:08:00,0.67615,0.67615,0.6761,0.6761,417200005.0
2007-06-15 05:09:00,0.6761,0.67615,0.67605,0.67615,375299996.0
2007-06-15 05:10:00,0.67615,0.6762,0.67615,0.6762,26400000.0
2007-06-15 05:11:00,0.6762,0.6762,0.6761,0.67615,204000006.0
2007-06-15 05:12:00,0.67615,0.67615,0.6761,0.6761,70199998.0
2007-06-15 05:13:00,0.67615,0.67615,0.6761,0.67615,298499997.0
2007-06-15 05:14:00,0.67615,0.67615,0.6761,0.6761,698300002.0
2007-06-15 05:15:00,0.6761,0.67615,0.6761,0.67615,43000000.0
2007-06-15 05:16:00,0.67615,0.6762,0.6761,0.6761,449099999.0
2007-06-15 05:17:00,0.6761,0.6762,0.6761,0.6762,160400000.0
2007-06-15 05:18:00,0.6762,0.6762,0.67615,0.67615,68800000.0
2007-06-15 05:19:00,0.6762,0.6762,0.67615,0.67615,234700000.0
2007-06-15 05:20:00,0.67615,0.6762,0.67615,0.6762,36000000.0
2007-06-15 05:21:00,0.6762,0.6762,0.67615,0.67615,156400000.0
2007-06-15 05:22:00,0.6762,0.6762,0.6761,0.6761,358400000.0
2007-06-15 05:23:00,0.6761,0.6762,0.6761,0.6762,738599992.0
2007-06-15 05:24:00,0.6762,0.6762,0.67615,0.6762,57600000.0
2007-06-15 05:25:00,0.6762,0.6762,0.67615,0.6762,146500002.0
2007-06-15 05:26:00,0.6762,0.6762,0.67605,0.67615,743600004.0
2007-06-15 05:27:00,0.67615,0.6762,0.67605,0.6761,588400000.0
2007-06-15 05:28:00,0.6761,0.67615,0.67605,0.67615,734799994.0
2007-06-15 05:29:00,0.67615,0.67615,0.6761,0.6761,116000000.0
2007-06-15 05:30:00,0.67615,0.6762,0.6761,0.6762,148200001.0
2007-06-15 05:31:00,0.6762,0.6762,0.67615,0.67615,52800000.0
2007-06-15 05:32:00,0.6762,0.6762,0.6761,0.6762,97200002.0
2007-06-15 05:33:00,0.6762,0.6762,0.67615,0.6762,35200000.0
2007-06-15 05:34:00,0.6762,0.6762,0.6761,0.6761,343900011.0
2007-06-15 05:35:00,0.6761,0.6762,0.6761,0.6762,226299999.0
2007-06-15 05:36:00,0.6762,0.6762,0.67615,0.6762,379999998.0
2007-06-15 05:37:00,0.6762,0.6762,0.67615,0.67615,193800003.0
2007-06-15 05:38:00,0.6762,0.6762,0.67615,0.6762,271000001.0
2007-06-15 05:39:00,0.6762,0.6762,0.6762,0.6762,68600000.0
2007-06-15 05:40:00,0.6762,0.6762,0.6762,0.6762,200799998.0
2007-06-15 05:41:00,0.6762,0.6762,0.6762,0.6762,412799997.0
2007-06-15 05:42:00,0.6762,0.6762,0.6762,0.6762,95600000.0
2007-06-15 05:43:00,0.6762,0.6762,0.6762,0.6762,23900000.0
2007-06-15 05:44:00,0.6762,0.6762,0.6762,0.6762,95600000.0
2007-06-15 05:45:00,0.67605,0.6761,0.67595,0.67595,769900008.0
2007-06-15 05:46:00,0.67615,0.6762,0.67615,0.67615,48000000.0
2007-06-15 05:47:00,0.67615,0.67615,0.6761,0.6761,109299999.0
2007-06-15 05:48:00,0.6761,0.6761,0.67605,0.67605,77400002.0
2007-06-15 05:49:00,0.6761,0.6761,0.6761,0.6761,63599998.0
2007-06-15 05:50:00,0.6761,0.6761,0.67605,0.6761,291000004.0
2007-06-15 05:51:00,0.6761,0.6761,0.6761,0.6761,71799998.0
2007-06-15 05:52:00,0.67597,0.6761,0.67597,0.67602,386000005.0
2007-06-15 05:53:00,0.6761,0.6761,0.6761,0.6761,41600000.0
2007-06-15 05:54:00,0.6761,0.6761,0.67605,0.6761,239599996.0
2007-06-15 05:55:00,0.6761,0.6761,0.6761,0.6761,88700000.0
2007-06-15 05:56:00,0.6761,0.67615,0.6761,0.67615,86100001.0
2007-06-15 05:57:00,0.6762,0.6762,0.67615,0.67615,147500001.0
2007-06-15 05:58:00,0.67615,0.6762,0.6761,0.6762,809099998.0
2007-06-15 05:59:00,0.6762,0.6762,0.6762,0.6762,1246799994.0
2007-06-15 06:00:00,0.6762,0.6762,0.67605,0.67615,975600000.0
2007-06-15 06:01:00,0.6762,0.6762,0.6762,0.6762,10400000.0
2007-06-15 06:02:00,0.6762,0.6762,0.6762,0.6762,170799996.0
2007-06-15 06:03:00,0.6762,0.6762,0.6762,0.6762,555100001.0
2007-06-15 06:04:00,0.6762,0.6762,0.67615,0.6762,268000000.0
2007-06-15 06:05:00,0.67615,0.6762,0.67615,0.6762,532400001.0
2007-06-15 06:06:00,0.6762,0.6763,0.6762,0.6762,687899997.0
2007-06-15 06:07:00,0.6762,0.6763,0.67615,0.6763,736000001.0
2007-06-15 06:08:00,0.6763,0.6763,0.67615,0.67625,1628199998.0
2007-06-15 06:09:00,0.6762,0.6763,0.67615,0.6762,645699997.0
2007-06-15 06:10:00,0.6762,0.6762,0.6762,0.6762,310100005.0
2007-06-15 06:12:00,0.6762,0.67625,0.6762,0.6762,473299986.0
2007-06-15 06:13:00,0.67613,0.67613,0.67602,0.67602,1071899999.0
2007-06-15 06:14:00,0.6762,0.6762,0.6762,0.6762,71700001.0
2007-06-15 06:15:00,0.6762,0.6762,0.6762,0.6762,46999998.0
2007-06-15 06:16:00,0.67605,0.67615,0.67603,0.67615,462600005.0
2007-06-15 06:17:00,0.6762,0.67625,0.6762,0.6762,369799989.0
2007-06-15 06:18:00,0.67615,0.6762,0.67615,0.67615,171400001.0
2007-06-15 06:19:00,0.67615,0.6762,0.6761,0.6762,213299999.0
2007-06-15 06:20:00,0.6762,0.6762,0.6762,0.6762,42599999.0
2007-06-15 06:21:00,0.67615,0.6762,0.67615,0.6762,115500000.0
2007-06-15 06:22:00,0.6762,0.67625,0.6762,0.67625,156800001.0
2007-06-15 06:23:00,0.67625,0.67625,0.6762,0.67625,476200005.0
2007-06-15 06:24:00,0.67625,0.67625,0.67615,0.67615,265600001.0
2007-06-15 06:25:00,0.6762,0.6762,0.6762,0.6762,509000008.0
2007-06-15 06:26:00,0.6762,0.67625,0.6762,0.67625,263699998.0
2007-06-15 06:27:00,0.67625,0.67625,0.6762,0.67625,127499998.0
2007-06-15 06:28:00,0.67625,0.67625,0.6762,0.6762,43900000.0
2007-06-15 06:29:00,0.6762,0.67625,0.67615,0.67615,397200004.0
2007-06-15 06:30:00,0.6762,0.6762,0.67615,0.67615,181300000.0
2007-06-15 06:31:00,0.6762,0.6762,0.6762,0.6762,93399998.0
2007-06-15 06:32:00,0.6762,0.6762,0.6761,0.67615,191700000.0
2007-06-15 06:33:00,0.6762,0.6762,0.67615,0.6762,181700000.0
2007-06-15 06:34:00,0.6762,0.6762,0.67615,0.6762,619399999.0
2007-06-15 06:35:00,0.6762,0.6762,0.6762,0.6762,379300004.0
2007-06-15 06:36:00,0.6762,0.6762,0.6762,0.6762,378700001.0
2007-06-15 06:37:00,0.6762,0.6762,0.6762,0.6762,180900003.0
2007-06-15 06:38:00,0.6762,0.6762,0.6762,0.6762,175200000.0
2007-06-15 06:39:00,0.6762,0.6762,0.67615,0.67615,67700000.0
2007-06-15 06:40:00,0.6762,0.6762,0.6762,0.6762,42199999.0
2007-06-15 06:41:00,0.6762,0.6762,0.6762,0.6762,26800000.0
2007-06-15 06:42:00,0.6762,0.6762,0.67615,0.67615,63600000.0
2007-06-15 06:43:00,0.67615,0.6762,0.67615,0.67615,71700000.0
2007-06-15 06:44:00,0.67615,0.67615,0.67615,0.67615,4000000.0
2007-06-15 06:45:00,0.67615,0.67615,0.67615,0.67615,28000000.0
2007-06-15 06:46:00,0.67615,0.67615,0.6761,0.6761,244300004.0
2007-06-15 06:47:00,0.6761,0.67615,0.6761,0.67615,137900002.0
2007-06-15 06:48:00,0.67615,0.67615,0.6761,0.6761,378100001.0
2007-06-15 06:49:00,0.676,0.67605,0.67597,0.67605,930299994.0
2007-06-15 06:50:00,0.6761,0.67615,0.67605,0.6761,629200008.0
2007-06-15 06:51:00,0.6761,0.6761,0.6761,0.6761,57400002.0
2007-06-15 06:52:00,0.6761,0.6761,0.67605,0.6761,656800013.0
2007-06-15 06:53:00,0.6761,0.6761,0.6761,0.6761,430000012.0
2007-06-15 06:54:00,0.6761,0.6761,0.676,0.676,215100003.0
2007-06-15 06:55:00,0.67591,0.67602,0.67584,0.67595,1259899995.0
2007-06-15 06:56:00,0.67597,0.67603,0.67596,0.67597,1034900008.0
2007-06-15 06:57:00,0.67591,0.67601,0.67591,0.67595,795799998.0
2007-06-15 06:58:00,0.676,0.676,0.676,0.676,174400002.0
2007-06-15 06:59:00,0.676,0.676,0.67595,0.67595,121499997.0
2007-06-15 07:00:00,0.676,0.6761,0.676,0.6761,47000001.0
2007-06-15 07:01:00,0.6761,0.6761,0.676,0.676,308199990.0
2007-06-15 07:02:00,0.67595,0.676,0.67595,0.676,360400008.0
2007-06-15 07:03:00,0.676,0.67605,0.676,0.67605,391300009.0
2007-06-15 07:04:00,0.67605,0.6761,0.67605,0.6761,71600000.0
2007-06-15 07:05:00,0.6761,0.6761,0.67605,0.6761,424499994.0
2007-06-15 07:06:00,0.6761,0.6761,0.6761,0.6761,370499985.0
2007-06-15 07:07:00,0.6761,0.6761,0.67605,0.67605,146699995.0
2007-06-15 07:08:00,0.67605,0.67615,0.676,0.67615,599900003.0
2007-06-15 07:09:00,0.67615,0.67615,0.6761,0.6761,81400000.0
2007-06-15 07:10:00,0.6761,0.6761,0.67605,0.6761,48600000.0
2007-06-15 07:11:00,0.6761,0.6761,0.6761,0.6761,16000000.0
2007-06-15 07:12:00,0.67605,0.6761,0.676,0.676,400299999.0
2007-06-15 07:13:00,0.676,0.6761,0.676,0.6761,124699999.0
2007-06-15 07:14:00,0.6761,0.6761,0.6761,0.6761,68800000.0
2007-06-15 07:15:00,0.6761,0.6761,0.67605,0.67605,167600000.0
2007-06-15 07:16:00,0.67605,0.6761,0.67605,0.6761,67200000.0
2007-06-15 07:17:00,0.67605,0.6761,0.676,0.6761,81400000.0
2007-06-15 07:18:00,0.6761,0.6761,0.676,0.6761,894400008.0
2007-06-15 07:19:00,0.67605,0.6761,0.676,0.676,208899997.0
2007-06-15 07:20:00,0.67583,0.67604,0.67583,0.67603,1935199997.0
2007-06-15 07:21:00,0.67605,0.67605,0.67605,0.67605,2400000.0
2007-06-15 07:22:00,0.676,0.6761,0.676,0.67605,618799993.0
2007-06-15 07:23:00,0.67605,0.67605,0.676,0.67605,174600002.0
2007-06-15 07:24:00,0.676,0.67605,0.67595,0.676,914199996.0
2007-06-15 07:25:00,0.676,0.67605,0.67595,0.676,1406700008.0
2007-06-15 07:26:00,0.67605,0.6761,0.67595,0.6761,402199993.0
2007-06-15 07:27:00,0.6761,0.6761,0.67595,0.676,143200005.0
2007-06-15 07:28:00,0.6761,0.6761,0.6761,0.6761,43000000.0
2007-06-15 07:29:00,0.6761,0.6761,0.67605,0.67605,44600000.0
2007-06-15 07:30:00,0.676,0.6761,0.676,0.6761,49200000.0
2007-06-15 07:31:00,0.6761,0.6761,0.6761,0.6761,89199996.0
2007-06-15 07:32:00,0.6761,0.6761,0.6761,0.6761,66899997.0
2007-06-15 07:33:00,0.6761,0.6761,0.6761,0.6761,89199996.0
2007-06-15 07:34:00,0.67585,0.67604,0.67585,0.67604,732399979.0
2007-06-15 07:35:00,0.6761,0.6761,0.6761,0.6761,24700001.0
2007-06-15 07:36:00,0.6761,0.6761,0.6761,0.6761,138599997.0
2007-06-15 07:37:00,0.6761,0.6761,0.67605,0.67605,23800000.0
2007-06-15 07:38:00,0.6761,0.6761,0.6761,0.6761,181699997.0
2007-06-15 07:39:00,0.6761,0.6761,0.67605,0.67605,56800000.0
2007-06-15 07:40:00,0.67594,0.67609,0.67573,0.67605,608900000.0
2007-06-15 07:41:00,0.6761,0.6761,0.676,0.6761,379399998.0
2007-06-15 07:42:00,0.6761,0.6761,0.6761,0.6761,38400000.0
2007-06-15 07:43:00,0.67602,0.67602,0.67586,0.67587,1482400003.0
2007-06-15 07:44:00,0.6761,0.6761,0.67605,0.67605,21600000.0
2007-06-15 07:45:00,0.676,0.67605,0.676,0.67605,596800007.0
2007-06-15 07:46:00,0.67595,0.67605,0.67588,0.67595,615800009.0
2007-06-15 07:47:00,0.67605,0.6761,0.67605,0.6761,94099997.0
2007-06-15 07:48:00,0.6761,0.6761,0.6761,0.6761,131599997.0
2007-06-15 07:49:00,0.6761,0.6761,0.6761,0.6761,277399996.0
2007-06-15 07:50:00,0.67607,0.67615,0.67607,0.67607,699299979.0
2007-06-15 07:51:00,0.67604,0.67611,0.67603,0.67603,565899986.0
2007-06-15 07:52:00,0.6761,0.6761,0.6761,0.6761,29900000.0
2007-06-15 07:53:00,0.6761,0.6761,0.6761,0.6761,934600003.0
2007-06-15 07:54:00,0.6761,0.6761,0.6761,0.6761,232000000.0
2007-06-15 07:55:00,0.67598,0.67613,0.67598,0.67605,334999997.0
2007-06-15 07:56:00,0.67615,0.6762,0.6761,0.67615,463699999.0
2007-06-15 07:57:00,0.67615,0.67615,0.67615,0.67615,4800000.0
2007-06-15 07:58:00,0.67609,0.67615,0.67601,0.67602,1317900001.0
2007-06-15 07:59:00,0.67615,0.67615,0.6761,0.6761,313400001.0
2007-06-15 08:00:00,0.6761,0.6761,0.67605,0.67605,362800000.0
2007-06-15 08:01:00,0.6761,0.6761,0.676,0.67605,726399996.0
2007-06-15 08:02:00,0.67605,0.6761,0.676,0.676,1886600018.0
2007-06-15 08:04:00,0.6759,0.67605,0.6759,0.676,1019299993.0
2007-06-15 08:05:00,0.676,0.676,0.67595,0.676,506700002.0
2007-06-15 08:06:00,0.676,0.676,0.676,0.676,393500002.0
2007-06-15 08:07:00,0.676,0.676,0.6759,0.6759,1003900014.0
2007-06-15 08:08:00,0.6759,0.676,0.67585,0.6759,1020800010.0
2007-06-15 08:09:00,0.6759,0.6759,0.67585,0.6759,1814500005.0
2007-06-15 08:10:00,0.67585,0.676,0.67585,0.676,1329899997.0
2007-06-15 08:11:00,0.676,0.676,0.67595,0.676,611499999.0
2007-06-15 08:12:00,0.6758,0.6759,0.6758,0.6758,1398200006.0
2007-06-15 08:13:00,0.6759,0.6759,0.6758,0.67585,1398200006.0
2007-06-15 08:14:00,0.67585,0.6759,0.67575,0.67575,978599985.0
2007-06-15 08:15:00,0.67575,0.6759,0.67575,0.6758,1014099992.0
2007-06-15 08:16:00,0.6758,0.6758,0.67565,0.67575,1234299984.0
2007-06-15 08:17:00,0.67575,0.67585,0.67575,0.6758,1201000015.0
2007-06-15 08:18:00,0.6758,0.6758,0.67575,0.67575,228700005.0
2007-06-15 08:19:00,0.6758,0.6758,0.6757,0.6758,516400000.0
2007-06-15 08:20:00,0.6758,0.6758,0.6758,0.6758,320899993.0
2007-06-15 08:21:00,0.6758,0.6758,0.6758,0.6758,328500002.0
2007-06-15 08:22:00,0.6758,0.6759,0.6757,0.6759,828900001.0
2007-06-15 08:23:00,0.6759,0.6759,0.67585,0.67585,828900001.0
2007-06-15 08:24:00,0.67585,0.6759,0.67585,0.6759,696600007.0
2007-06-15 08:25:00,0.6759,0.67595,0.6759,0.6759,380200001.0
2007-06-15 08:26:00,0.6759,0.67595,0.67585,0.6759,830299998.0
2007-06-15 08:27:00,0.6759,0.6759,0.67565,0.67565,1160699998.0
2007-06-15 08:28:00,0.6757,0.6758,0.6756,0.6757,601499998.0
2007-06-15 08:29:00,0.67565,0.6758,0.67565,0.67575,601499998.0
2007-06-15 08:30:00,0.67575,0.6758,0.67565,0.6757,2007299987.0
2007-06-15 08:31:00,0.6757,0.6758,0.67565,0.6758,1420000002.0
2007-06-15 08:33:00,0.6758,0.6758,0.6757,0.6758,1935299978.0
2007-06-15 08:34:00,0.6757,0.6759,0.6757,0.6758,69600000.0
2007-06-15 08:35:00,0.6759,0.6759,0.6759,0.6759,69600000.0
2007-06-15 08:36:00,0.6759,0.6759,0.67585,0.6759,102299999.0
2007-06-15 08:37:00,0.6759,0.6759,0.6759,0.6759,329500006.0
2007-06-15 08:38:00,0.6759,0.6759,0.6759,0.6759,60400000.0
2007-06-15 08:39:00,0.6759,0.6759,0.67585,0.6759,449599997.0
2007-06-15 08:40:00,0.6759,0.6759,0.6758,0.6758,871200011.0
2007-06-15 08:41:00,0.6759,0.6759,0.6758,0.6758,871200011.0
2007-06-15 08:42:00,0.6758,0.6758,0.6758,0.6758,74000001.0
2007-06-15 08:43:00,0.6757,0.6758,0.6756,0.6757,119100002.0
2007-06-15 08:44:00,0.6758,0.6758,0.6757,0.6758,119100002.0
2007-06-15 08:45:00,0.6759,0.6759,0.6759,0.6759,119100002.0
2007-06-15 08:46:00,0.6759,0.6759,0.67585,0.67585,256500009.0
2007-06-15 08:47:00,0.6759,0.6759,0.6759,0.6759,889100001.0
2007-06-15 08:48:00,0.6759,0.676,0.6759,0.676,1131500003.0
2007-06-15 08:49:00,0.676,0.676,0.67585,0.67585,1526999980.0
2007-06-15 08:50:00,0.67585,0.6759,0.67585,0.6759,971799998.0
2007-06-15 08:51:00,0.6759,0.67595,0.6759,0.6759,1187099976.0
2007-06-15 08:52:00,0.6759,0.676,0.6759,0.676,859799987.0
2007-06-15 08:53:00,0.6759,0.67605,0.6759,0.67595,824899989.0
2007-06-15 08:54:00,0.6759,0.6761,0.6759,0.6761,1217500004.0
2007-06-15 08:55:00,0.6762,0.6762,0.6761,0.6761,1217500004.0
2007-06-15 08:56:00,0.676,0.6761,0.676,0.6761,1656499991.0
2007-06-15 08:57:00,0.676,0.6761,0.676,0.6761,1656499991.0
2007-06-15 08:58:00,0.6761,0.6761,0.67595,0.676,1656499991.0
2007-06-15 08:59:00,0.6761,0.6761,0.6759,0.676,1636100050.0
2007-06-15 09:00:00,0.676,0.676,0.676,0.676,1636100050.0
2007-06-15 09:01:00,0.676,0.676,0.6759,0.67595,1640399984.0
2007-06-15 09:02:00,0.6759,0.676,0.6759,0.6759,1704799990.0
2007-06-15 09:03:00,0.6759,0.6759,0.6758,0.6758,1308000000.0
2007-06-15 09:05:00,0.6758,0.6758,0.67575,0.6758,1756399995.0
2007-06-15 09:06:00,0.6756,0.6756,0.6756,0.6756,329899998.0
2007-06-15 09:07:00,0.6757,0.6757,0.67565,0.67565,329899998.0
2007-06-15 09:08:00,0.67565,0.6757,0.67565,0.6757,573400002.0
2007-06-15 09:09:00,0.6757,0.6757,0.6756,0.6757,101300002.0
2007-06-15 09:10:00,0.6756,0.6757,0.6756,0.6757,1709799987.0
2007-06-15 09:11:00,0.6756,0.6757,0.6756,0.6757,1709799987.0
2007-06-15 09:13:00,0.6757,0.6757,0.67565,0.6757,1709799987.0
2007-06-15 09:14:00,0.6756,0.6757,0.6756,0.6757,1875999995.0
2007-06-15 09:15:00,0.6757,0.6757,0.6757,0.6757,1875999995.0
2007-06-15 09:16:00,0.6757,0.6757,0.67565,0.67565,549399995.0
2007-06-15 09:17:00,0.67565,0.6757,0.67565,0.6757,319400000.0
2007-06-15 09:18:00,0.67565,0.6757,0.67565,0.6757,1319999999.0
2007-06-15 09:19:00,0.6756,0.6757,0.6756,0.6757,2065299993.0
2007-06-15 09:20:00,0.6757,0.6757,0.67565,0.6757,2065299993.0
2007-06-15 09:21:00,0.6757,0.6757,0.6756,0.6757,376199999.0
2007-06-15 09:22:00,0.6756,0.6757,0.6756,0.6757,376199999.0
2007-06-15 09:23:00,0.6756,0.6756,0.6756,0.6756,376199999.0
2007-06-15 09:24:00,0.6757,0.6758,0.6757,0.6758,376199999.0
2007-06-15 09:26:00,0.67585,0.6759,0.67585,0.6759,376199999.0
2007-06-15 09:27:00,0.6759,0.67595,0.6758,0.67585,1314700008.0
2007-06-15 09:28:00,0.67585,0.6759,0.6758,0.6759,901900004.0
2007-06-15 09:29:00,0.6759,0.6759,0.6759,0.6759,200100000.0
2007-06-15 09:30:00,0.6759,0.6759,0.6758,0.67585,1612799976.0
2007-06-15 09:31:00,0.67585,0.6759,0.67585,0.67585,148000000.0
2007-06-15 09:32:00,0.67585,0.6759,0.6758,0.6758,1650799975.0
2007-06-15 09:33:00,0.67585,0.67585,0.67575,0.6758,1088199989.0
2007-06-15 09:34:00,0.6758,0.67585,0.67575,0.67575,1235399993.0
2007-06-15 09:35:00,0.6758,0.67585,0.67575,0.6758,768599992.0
2007-06-15 09:36:00,0.6757,0.6758,0.6757,0.6757,2092000037.0
2007-06-15 09:37:00,0.6756,0.6757,0.6756,0.6757,2092000037.0
2007-06-15 09:38:00,0.6756,0.6757,0.6755,0.6756,2092000037.0
2007-06-15 09:39:00,0.6756,0.67565,0.67555,0.67565,2092000037.0
2007-06-15 09:40:00,0.67565,0.67575,0.67565,0.67575,940799992.0
2007-06-15 09:41:00,0.67575,0.6758,0.6757,0.6758,1281699999.0
2007-06-15 09:42:00,0.6758,0.6758,0.6757,0.6757,1103999991.0
2007-06-15 09:43:00,0.6756,0.6757,0.6756,0.6756,1620799983.0
2007-06-15 09:44:00,0.6757,0.6757,0.6756,0.6756,1620799983.0
2007-06-15 09:45:00,0.6757,0.6758,0.6757,0.6758,1620799983.0
2007-06-15 09:46:00,0.6758,0.6758,0.6758,0.6758,1179700002.0
2007-06-15 09:47:00,0.67585,0.6759,0.67585,0.6759,1179700002.0
2007-06-15 09:48:00,0.6759,0.676,0.67585,0.676,1864300021.0
2007-06-15 09:49:00,0.676,0.676,0.67595,0.67595,1163199992.0
2007-06-15 09:50:00,0.67595,0.67595,0.6759,0.67595,608499998.0
2007-06-15 09:51:00,0.67595,0.67595,0.6759,0.67595,187600001.0
2007-06-15 09:52:00,0.676,0.676,0.67595,0.67595,711399999.0
2007-06-15 09:53:00,0.67595,0.676,0.67595,0.676,245400000.0
2007-06-15 09:54:00,0.676,0.676,0.6759,0.6759,1123299983.0
2007-06-15 09:55:00,0.67595,0.67595,0.6759,0.67595,382300004.0
2007-06-15 09:56:00,0.67595,0.67595,0.6759,0.67595,681299999.0
2007-06-15 09:58:00,0.6759,0.676,0.6759,0.676,418099996.0
2007-06-15 09:59:00,0.67595,0.676,0.6759,0.676,1281299979.0
2007-06-15 10:00:00,0.676,0.6761,0.67595,0.6761,1826099983.0
2007-06-15 10:01:00,0.6761,0.6761,0.6761,0.6761,788499998.0
2007-06-15 10:02:00,0.6761,0.6761,0.676,0.6761,2141900017.0
2007-06-15 10:03:00,0.6761,0.67615,0.6761,0.67615,2141900017.0
2007-06-15 10:04:00,0.67615,0.6762,0.6761,0.6761,1248700002.0
2007-06-15 10:07:00,0.6761,0.6762,0.67605,0.6761,1352699982.0
2007-06-15 10:08:00,0.6761,0.6761,0.6761,0.6761,855700016.0
2007-06-15 10:09:00,0.6761,0.67615,0.6761,0.67615,320700004.0
2007-06-15 10:10:00,0.67615,0.67615,0.67615,0.67615,68000000.0
2007-06-15 10:11:00,0.676,0.6761,0.676,0.676,2041599998.0
2007-06-15 10:12:00,0.6761,0.6761,0.67605,0.6761,2041599998.0
2007-06-15 10:13:00,0.676,0.6761,0.676,0.6761,1816500007.0
2007-06-15 10:14:00,0.676,0.6761,0.676,0.6761,1816500007.0
2007-06-15 10:15:00,0.6761,0.6761,0.67605,0.67605,1816500007.0
2007-06-15 10:16:00,0.6761,0.6761,0.67595,0.67595,273200000.0
2007-06-15 10:17:00,0.67595,0.67605,0.67595,0.67605,568999986.0
2007-06-15 10:18:00,0.67605,0.67605,0.67595,0.676,976000008.0
2007-06-15 10:19:00,0.6759,0.676,0.6759,0.6759,575199994.0
2007-06-15 10:20:00,0.676,0.676,0.6759,0.6759,575199994.0
2007-06-15 10:22:00,0.6759,0.676,0.6759,0.67595,339200000.0
2007-06-15 10:23:00,0.67595,0.676,0.6759,0.676,1095600011.0
2007-06-15 10:24:00,0.676,0.676,0.67595,0.676,1020899995.0
2007-06-15 10:25:00,0.676,0.676,0.67595,0.67595,1130599988.0
2007-06-15 10:26:00,0.67595,0.676,0.6759,0.67595,1437699988.0
2007-06-15 10:27:00,0.67595,0.67595,0.67585,0.6759,1746099981.0
2007-06-15 10:28:00,0.6759,0.6759,0.67585,0.6759,1348100001.0
2007-06-15 10:29:00,0.6759,0.67595,0.67585,0.67585,1855400010.0
2007-06-15 10:31:00,0.6759,0.67595,0.67585,0.6759,1873899997.0
2007-06-15 10:33:00,0.6759,0.67595,0.67585,0.6759,1372000018.0
2007-06-15 10:34:00,0.6758,0.6759,0.6758,0.6759,1127300012.0
2007-06-15 10:35:00,0.6759,0.6759,0.6758,0.6759,1127300012.0
2007-06-15 10:36:00,0.6759,0.6759,0.67585,0.6759,831100001.0
2007-06-15 10:37:00,0.6759,0.676,0.67585,0.67595,1570900018.0
2007-06-15 10:38:00,0.67595,0.67595,0.67585,0.6759,631300020.0
2007-06-15 10:39:00,0.67595,0.67595,0.67585,0.67585,1232200010.0
2007-06-15 10:41:00,0.6758,0.6758,0.6758,0.6758,1453800010.0
2007-06-15 10:42:00,0.6759,0.6759,0.6758,0.6759,1453800010.0
2007-06-15 10:43:00,0.6758,0.6758,0.6756,0.6757,1453800010.0
2007-06-15 10:44:00,0.6757,0.6758,0.6757,0.6757,1453800010.0
2007-06-15 10:45:00,0.6757,0.6758,0.6757,0.6758,1089100009.0
2007-06-15 10:46:00,0.6758,0.6758,0.6758,0.6758,1765300008.0
2007-06-15 10:47:00,0.6757,0.6758,0.6757,0.6757,1765300008.0
2007-06-15 10:48:00,0.6757,0.6758,0.67565,0.67575,1765300008.0
2007-06-15 10:49:00,0.6757,0.6758,0.6757,0.6757,1524699994.0
2007-06-15 10:50:00,0.6757,0.6758,0.67565,0.6757,1928899991.0
2007-06-15 10:51:00,0.6757,0.67575,0.67565,0.6757,2073500009.0
2007-06-15 10:54:00,0.6757,0.6758,0.67565,0.67575,1333900015.0
2007-06-15 10:55:00,0.6756,0.6756,0.6756,0.6756,1845400012.0
2007-06-15 10:56:00,0.6757,0.67575,0.6757,0.67575,1845400012.0
2007-06-15 10:57:00,0.67575,0.6758,0.6757,0.6757,920600001.0
2007-06-15 10:58:00,0.6758,0.6758,0.6758,0.6758,172699995.0
2007-06-15 10:59:00,0.67575,0.6758,0.67575,0.6758,172699995.0
2007-06-15 11:00:00,0.6758,0.6758,0.67575,0.6758,1216499985.0
2007-06-15 11:01:00,0.6758,0.6758,0.6757,0.6758,421299993.0
2007-06-15 11:02:00,0.6758,0.67585,0.67575,0.67575,900699965.0
2007-06-15 11:03:00,0.67575,0.6758,0.67575,0.6758,613799994.0
2007-06-15 11:04:00,0.6758,0.6758,0.67575,0.67575,544499993.0
2007-06-15 11:05:00,0.6758,0.6758,0.6758,0.6758,88700000.0
2007-06-15 11:06:00,0.6758,0.6758,0.6757,0.67575,867700000.0
2007-06-15 11:08:00,0.6757,0.67575,0.6757,0.67575,575200001.0
2007-06-15 11:10:00,0.6757,0.6758,0.6757,0.6758,1852800011.0
2007-06-15 11:11:00,0.67575,0.6758,0.6757,0.67575,521499993.0
2007-06-15 11:12:00,0.6756,0.6757,0.6756,0.6757,924899987.0
2007-06-15 11:13:00,0.6756,0.6757,0.6756,0.6757,924899987.0
2007-06-15 11:14:00,0.6756,0.6757,0.6756,0.6756,924899987.0
2007-06-15 11:15:00,0.67565,0.67565,0.6756,0.6756,924899987.0
2007-06-15 11:16:00,0.67565,0.6757,0.67565,0.6757,323499999.0
2007-06-15 11:17:00,0.6757,0.6757,0.6756,0.6756,1682999995.0
2007-06-15 11:18:00,0.67565,0.6757,0.67555,0.6757,879200003.0
2007-06-15 11:19:00,0.6757,0.6757,0.67565,0.6757,967999982.0
2007-06-15 11:20:00,0.6757,0.6757,0.67565,0.6757,1220400011.0
2007-06-15 11:21:00,0.6757,0.6757,0.6757,0.6757,682700003.0
2007-06-15 11:22:00,0.6757,0.6757,0.6757,0.6757,590500001.0
2007-06-15 11:23:00,0.6757,0.6757,0.6756,0.67565,1732899980.0
2007-06-15 11:24:00,0.6757,0.6757,0.6756,0.6757,679500005.0
2007-06-15 11:25:00,0.6756,0.6757,0.6756,0.6756,679500005.0
2007-06-15 11:26:00,0.6757,0.6757,0.67565,0.67565,679500005.0
2007-06-15 11:27:00,0.6757,0.6757,0.6757,0.6757,353400003.0
2007-06-15 11:28:00,0.6757,0.6757,0.6757,0.6757,450700002.0
2007-06-15 11:30:00,0.6757,0.6757,0.6756,0.6756,152400000.0
2007-06-15 11:31:00,0.6755,0.6756,0.6755,0.6756,1836600001.0
2007-06-15 11:32:00,0.6756,0.6756,0.6756,0.6756,1836600001.0
2007-06-15 11:33:00,0.6756,0.67565,0.6756,0.67565,1112599989.0
2007-06-15 11:34:00,0.6756,0.67565,0.6756,0.67565,338799996.0
2007-06-15 11:35:00,0.6756,0.67565,0.6756,0.6756,2068500016.0
2007-06-15 11:36:00,0.6756,0.6756,0.6755,0.6755,1634400007.0
2007-06-15 11:37:00,0.6754,0.6755,0.6754,0.6754,950600005.0
2007-06-15 11:38:00,0.6755,0.6755,0.67545,0.67545,950600005.0
2007-06-15 11:39:00,0.6755,0.6755,0.6755,0.6755,1280599998.0
2007-06-15 11:40:00,0.6755,0.6756,0.67545,0.67555,1633800011.0
2007-06-15 11:41:00,0.67555,0.67555,0.6755,0.6755,733099998.0
2007-06-15 11:43:00,0.67545,0.6755,0.6754,0.67545,430899994.0
2007-06-15 11:44:00,0.67545,0.6755,0.67535,0.67545,1297399998.0
2007-06-15 11:45:00,0.67545,0.6755,0.67535,0.67535,590699994.0
2007-06-15 11:46:00,0.6754,0.6755,0.6754,0.67545,509800000.0
2007-06-15 11:47:00,0.6755,0.6755,0.6754,0.6754,643700008.0
2007-06-15 11:48:00,0.67545,0.6755,0.67545,0.6755,214400001.0
2007-06-15 11:49:00,0.6755,0.6755,0.67545,0.67545,638099996.0
2007-06-15 11:50:00,0.6755,0.6755,0.67545,0.6755,1690800000.0
2007-06-15 11:51:00,0.6754,0.6755,0.6754,0.6755,1538099990.0
2007-06-15 11:52:00,0.6755,0.6755,0.6754,0.6754,1538099990.0
2007-06-15 11:53:00,0.67545,0.67545,0.67535,0.67535,2030200018.0
2007-06-15 11:54:00,0.6753,0.6754,0.6753,0.6753,628300000.0
2007-06-15 11:55:00,0.67535,0.6754,0.6753,0.6753,628300000.0
2007-06-15 11:56:00,0.6753,0.6754,0.6753,0.6753,2105800000.0
2007-06-15 11:58:00,0.6754,0.6754,0.6753,0.6753,723400004.0
2007-06-15 11:59:00,0.6754,0.6754,0.6753,0.6753,723400004.0
2007-06-15 12:00:00,0.6754,0.6754,0.6753,0.6754,723400004.0
2007-06-15 12:01:00,0.67535,0.6755,0.67535,0.67545,723400004.0
2007-06-15 12:02:00,0.67545,0.6755,0.67545,0.67545,297699999.0
2007-06-15 12:03:00,0.67545,0.6755,0.67545,0.6755,968899991.0
2007-06-15 12:04:00,0.6755,0.67555,0.6755,0.6755,1814599970.0
2007-06-15 12:05:00,0.6755,0.6757,0.6755,0.6756,1683799997.0
2007-06-15 12:06:00,0.6755,0.6755,0.6755,0.6755,295000001.0
2007-06-15 12:07:00,0.6756,0.6756,0.6756,0.6756,295000001.0
2007-06-15 12:08:00,0.6756,0.6756,0.67555,0.67555,295000001.0
2007-06-15 12:09:00,0.67555,0.6756,0.67555,0.6756,912699997.0
2007-06-15 12:10:00,0.6756,0.6756,0.67555,0.6756,555899995.0
2007-06-15 12:11:00,0.6756,0.6757,0.6756,0.6757,963999985.0
2007-06-15 12:12:00,0.6757,0.6757,0.67565,0.6757,297099995.0
2007-06-15 12:13:00,0.6757,0.6757,0.6756,0.6756,506500002.0
2007-06-15 12:14:00,0.6756,0.6757,0.6756,0.6757,1229900005.0
2007-06-15 12:15:00,0.6757,0.6757,0.6757,0.6757,313699994.0
2007-06-15 12:16:00,0.6757,0.6757,0.6757,0.6757,1182999978.0
2007-06-15 12:17:00,0.6757,0.6757,0.67555,0.67555,1121099987.0
2007-06-15 12:18:00,0.67555,0.6757,0.67555,0.6756,1359900004.0
2007-06-15 12:19:00,0.6756,0.67565,0.6756,0.6756,1576999989.0
2007-06-15 12:20:00,0.67565,0.67565,0.67555,0.6756,488100000.0
2007-06-15 12:21:00,0.6756,0.6757,0.67555,0.6756,1154199990.0
2007-06-15 12:22:00,0.6756,0.67565,0.67555,0.6756,948899995.0
2007-06-15 12:23:00,0.6756,0.67565,0.67555,0.67555,814499998.0
2007-06-15 12:24:00,0.6756,0.6756,0.67555,0.6756,2079099985.0
2007-06-15 12:25:00,0.6756,0.6756,0.67555,0.6756,2112199978.0
2007-06-15 12:26:00,0.6756,0.6756,0.67555,0.67555,1614299984.0
2007-06-15 12:27:00,0.67555,0.6756,0.67555,0.6756,1000099973.0
2007-06-15 12:28:00,0.6756,0.67565,0.6756,0.6756,482399995.0
2007-06-15 12:29:00,0.6756,0.6757,0.6756,0.6756,1205700003.0
2007-06-15 12:30:00,0.6757,0.6757,0.67565,0.6757,103699998.0
2007-06-15 12:31:00,0.6757,0.6757,0.67565,0.67565,93600000.0
2007-06-15 12:32:00,0.67565,0.6757,0.6756,0.6757,844600004.0
2007-06-15 12:33:00,0.6757,0.6757,0.6757,0.6757,360399989.0
2007-06-15 12:34:00,0.6757,0.6757,0.6757,0.6757,745399979.0
2007-06-15 12:35:00,0.6757,0.6757,0.67565,0.67565,432900000.0
2007-06-15 12:36:00,0.67565,0.6757,0.6756,0.6756,487700001.0
2007-06-15 12:37:00,0.67565,0.6757,0.6756,0.67565,506500000.0
2007-06-15 12:38:00,0.6756,0.67565,0.6756,0.67565,863199996.0
2007-06-15 12:39:00,0.6756,0.6757,0.67555,0.67565,703399989.0
2007-06-15 12:40:00,0.67565,0.6757,0.6756,0.6756,674300003.0
2007-06-15 12:41:00,0.6755,0.6756,0.6755,0.6756,1008299983.0
2007-06-15 12:42:00,0.6755,0.6756,0.6755,0.6756,1008299983.0
2007-06-15 12:43:00,0.6756,0.6756,0.6756,0.6756,1008299983.0
2007-06-15 12:44:00,0.6756,0.6756,0.67555,0.6756,540199993.0
2007-06-15 12:45:00,0.6756,0.6756,0.6756,0.6756,997700002.0
2007-06-15 12:46:00,0.6756,0.6756,0.67555,0.67555,291100002.0
2007-06-15 12:47:00,0.67555,0.6756,0.6755,0.6755,1547699981.0
2007-06-15 12:48:00,0.6754,0.6755,0.6754,0.6754,1535800021.0
2007-06-15 12:49:00,0.67555,0.67555,0.6755,0.6755,1535800021.0
2007-06-15 12:50:00,0.6755,0.67555,0.6755,0.67555,1679900018.0
2007-06-15 12:51:00,0.6755,0.6756,0.67545,0.6756,1256499999.0
2007-06-15 12:52:00,0.67555,0.67555,0.6755,0.67555,798200000.0
2007-06-15 12:53:00,0.67555,0.6756,0.67555,0.67555,60800000.0
2007-06-15 12:54:00,0.6755,0.67555,0.6755,0.6755,1287999986.0
2007-06-15 12:55:00,0.6755,0.6756,0.6755,0.67555,1375500015.0
2007-06-15 12:56:00,0.6756,0.6756,0.6756,0.6756,906700004.0
2007-06-15 12:57:00,0.6756,0.67565,0.6756,0.6756,1905399977.0
2007-06-15 12:58:00,0.6755,0.6756,0.6755,0.6756,1582800004.0
2007-06-15 12:59:00,0.6755,0.6756,0.6755,0.6756,1582800004.0
2007-06-15 13:00:00,0.67555,0.6756,0.67535,0.6755,1582800004.0
2007-06-15 13:01:00,0.67535,0.6755,0.67535,0.6754,1871399978.0
2007-06-15 13:02:00,0.6754,0.6755,0.6754,0.6755,457300004.0
2007-06-15 13:03:00,0.6755,0.6755,0.6755,0.6755,87200000.0
2007-06-15 13:04:00,0.6755,0.6755,0.67535,0.67545,881100002.0
2007-06-15 13:05:00,0.6755,0.6755,0.6754,0.6755,1008599991.0
2007-06-15 13:06:00,0.6754,0.6755,0.6754,0.6755,1008599991.0
2007-06-15 13:07:00,0.6755,0.6756,0.6755,0.67555,1008599991.0
2007-06-15 13:08:00,0.67555,0.6756,0.67555,0.6756,187400001.0
2007-06-15 13:09:00,0.6756,0.6756,0.6756,0.6756,417900000.0
2007-06-15 13:10:00,0.67555,0.6756,0.67555,0.6756,1107400007.0
2007-06-15 13:11:00,0.6756,0.6756,0.67555,0.67555,983299988.0
2007-06-15 13:12:00,0.67555,0.6756,0.67555,0.6756,818299990.0
2007-06-15 13:13:00,0.6755,0.6756,0.6755,0.6756,1520599989.0
2007-06-15 13:14:00,0.6756,0.6757,0.67555,0.6757,1520599989.0
2007-06-15 13:15:00,0.6757,0.67575,0.67565,0.6757,1616199998.0
2007-06-15 13:16:00,0.6757,0.6757,0.6757,0.6757,1286199986.0
2007-06-15 13:17:00,0.6757,0.6757,0.6757,0.6757,732700000.0
2007-06-15 13:18:00,0.6757,0.6757,0.67565,0.6757,563100003.0
2007-06-15 13:19:00,0.6757,0.6757,0.6756,0.6757,1790000004.0
2007-06-15 13:20:00,0.6756,0.6757,0.6756,0.6757,1790000004.0
2007-06-15 13:21:00,0.6757,0.6757,0.6757,0.6757,1790000004.0
2007-06-15 13:22:00,0.6757,0.6757,0.6757,0.6757,220800001.0
2007-06-15 13:23:00,0.6757,0.6757,0.6757,0.6757,132000004.0
2007-06-15 13:24:00,0.6757,0.6757,0.6757,0.6757,144000001.0
2007-06-15 13:25:00,0.6757,0.6757,0.67565,0.6757,237300001.0
2007-06-15 13:26:00,0.6757,0.6757,0.6756,0.6756,1106600009.0
2007-06-15 13:27:00,0.6756,0.67565,0.67555,0.67565,1822700010.0
2007-06-15 13:28:00,0.6756,0.67565,0.67555,0.6756,1774399986.0
2007-06-15 13:29:00,0.6756,0.6757,0.6756,0.6756,1019400004.0
2007-06-15 13:30:00,0.6756,0.67565,0.67555,0.6756,1754300009.0
2007-06-15 13:31:00,0.6756,0.6756,0.6756,0.6756,132499998.0
2007-06-15 13:32:00,0.6756,0.67565,0.6756,0.6756,372399999.0
2007-06-15 13:33:00,0.6756,0.6756,0.6756,0.6756,60599998.0
2007-06-15 13:34:00,0.6756,0.67565,0.6756,0.67565,382000000.0
2007-06-15 13:35:00,0.6756,0.6757,0.6756,0.67565,904899985.0
2007-06-15 13:36:00,0.67565,0.67565,0.6756,0.67565,274800001.0
2007-06-15 13:37:00,0.67565,0.67565,0.67565,0.67565,99200000.0
2007-06-15 13:38:00,0.67556,0.67563,0.67541,0.67555,680099996.0
2007-06-15 13:39:00,0.67565,0.67565,0.6756,0.6756,563399993.0
2007-06-15 13:40:00,0.6756,0.6756,0.6756,0.6756,1279900026.0
2007-06-15 13:41:00,0.6756,0.6757,0.6756,0.6757,813199992.0
2007-06-15 13:42:00,0.6757,0.67575,0.6757,0.67575,813199992.0
2007-06-15 13:43:00,0.67575,0.67575,0.67565,0.6757,2095899980.0
2007-06-15 13:44:00,0.6757,0.6757,0.67565,0.6757,1736399995.0
2007-06-15 13:45:00,0.6757,0.6757,0.67565,0.6757,1291499992.0
2007-06-15 13:46:00,0.6757,0.6757,0.6757,0.6757,805799999.0
2007-06-15 13:47:00,0.6757,0.6757,0.6757,0.6757,776799994.0
2007-06-15 13:48:00,0.6757,0.6757,0.6757,0.6757,1086400017.0
2007-06-15 13:49:00,0.6757,0.67575,0.67565,0.67575,1416000006.0
2007-06-15 13:50:00,0.6758,0.6758,0.6757,0.6757,643499992.0
2007-06-15 13:51:00,0.6757,0.6758,0.6757,0.6758,643499992.0
2007-06-15 13:52:00,0.6758,0.6758,0.67575,0.6758,411999997.0
2007-06-15 13:53:00,0.6758,0.6758,0.67575,0.6758,188799999.0
2007-06-15 13:54:00,0.6758,0.6758,0.6757,0.67575,948499986.0
2007-06-15 13:55:00,0.6758,0.6758,0.67575,0.6758,1817899989.0
2007-06-15 13:56:00,0.6758,0.6758,0.6758,0.6758,431699991.0
2007-06-15 13:57:00,0.6758,0.6758,0.67565,0.67565,1676499982.0
2007-06-15 13:58:00,0.6758,0.6758,0.6757,0.6757,875400002.0
2007-06-15 13:59:00,0.6757,0.6757,0.6757,0.6757,875400002.0
2007-06-15 14:00:00,0.6757,0.6757,0.67565,0.67565,761700003.0
2007-06-15 14:01:00,0.67565,0.6757,0.67565,0.6757,432300002.0
2007-06-15 14:02:00,0.6757,0.6757,0.67565,0.6757,771099998.0
2007-06-15 14:03:00,0.6757,0.67575,0.6756,0.6757,2087799987.0
2007-06-15 14:05:00,0.6758,0.6758,0.6757,0.6758,1010800008.0
2007-06-15 14:07:00,0.6758,0.67585,0.6758,0.67585,1010800008.0
2007-06-15 14:08:00,0.67585,0.6759,0.67585,0.6759,51700000.0
2007-06-15 14:09:00,0.6759,0.67595,0.67585,0.67585,516999996.0
2007-06-15 14:10:00,0.6759,0.67595,0.67585,0.67595,1074699997.0
2007-06-15 14:11:00,0.67595,0.67595,0.67585,0.67585,1735599991.0
2007-06-15 14:12:00,0.67585,0.6759,0.67585,0.6759,324300002.0
2007-06-15 14:13:00,0.6759,0.6759,0.67585,0.67585,1527500019.0
2007-06-15 14:14:00,0.676,0.676,0.6759,0.6759,1275300001.0
2007-06-15 14:15:00,0.67585,0.67595,0.67585,0.67595,1275300001.0
2007-06-15 14:16:00,0.67595,0.676,0.67595,0.676,1522799998.0
2007-06-15 14:17:00,0.6759,0.6761,0.6759,0.676,2131000003.0
2007-06-15 14:18:00,0.6761,0.6761,0.6761,0.6761,2131000003.0
2007-06-15 14:19:00,0.67605,0.6762,0.67605,0.67615,2131000003.0
2007-06-15 14:20:00,0.6762,0.6762,0.67605,0.67615,1548799989.0
2007-06-15 14:21:00,0.6761,0.67615,0.67605,0.6761,1638400007.0
2007-06-15 14:22:00,0.676,0.6761,0.676,0.6761,1197200004.0
2007-06-15 14:23:00,0.6761,0.6762,0.6761,0.67615,1197200004.0
2007-06-15 14:24:00,0.6762,0.6762,0.6761,0.6761,1756499988.0
2007-06-15 14:25:00,0.67615,0.6762,0.6761,0.6761,1512699991.0
2007-06-15 14:26:00,0.6761,0.6761,0.67605,0.67605,734900012.0
2007-06-15 14:27:00,0.6761,0.6761,0.676,0.6761,1288799985.0
2007-06-15 14:28:00,0.67615,0.6762,0.6761,0.6762,1288799985.0
2007-06-15 14:29:00,0.6762,0.6763,0.676,0.6763,736000000.0
2007-06-15 14:30:00,0.6761,0.6763,0.6759,0.676,1504799999.0
2007-06-15 14:31:00,0.676,0.6763,0.676,0.67615,928200000.0
2007-06-15 14:32:00,0.67615,0.6762,0.676,0.6761,1464300014.0
2007-06-15 14:33:00,0.676,0.6761,0.6759,0.6759,1373799999.0
2007-06-15 14:34:00,0.6759,0.676,0.67555,0.6757,1373799999.0
2007-06-15 14:35:00,0.6757,0.6757,0.67555,0.67555,845600000.0
2007-06-15 14:36:00,0.6755,0.6757,0.6755,0.6756,1696499995.0
2007-06-15 14:37:00,0.6757,0.67585,0.67565,0.6758,1696499995.0
2007-06-15 14:38:00,0.6758,0.67595,0.6758,0.6759,1106699995.0
2007-06-15 14:39:00,0.6759,0.6759,0.67575,0.6758,1439499999.0
2007-06-15 14:40:00,0.6757,0.6758,0.6757,0.6758,1114200000.0
2007-06-15 14:41:00,0.6757,0.6758,0.6757,0.6757,1114200000.0
2007-06-15 14:42:00,0.6756,0.6758,0.6756,0.6758,1114200000.0
2007-06-15 14:43:00,0.6759,0.676,0.67585,0.6759,1114200000.0
2007-06-15 14:44:00,0.6758,0.6759,0.6758,0.6759,676400002.0
2007-06-15 14:45:00,0.6758,0.6759,0.6758,0.6759,676400002.0
2007-06-15 14:46:00,0.6758,0.6759,0.6758,0.6759,676400002.0
2007-06-15 14:47:00,0.6759,0.676,0.6759,0.676,676400002.0
2007-06-15 14:49:00,0.676,0.676,0.6759,0.6759,850700000.0
2007-06-15 14:50:00,0.676,0.676,0.6758,0.6759,850700000.0
2007-06-15 14:51:00,0.6758,0.6759,0.6758,0.6759,850700000.0
2007-06-15 14:52:00,0.6759,0.6759,0.67585,0.67585,850700000.0
2007-06-15 14:53:00,0.6759,0.6759,0.6757,0.6758,1175199985.0
2007-06-15 14:54:00,0.6757,0.6758,0.6757,0.6758,1175199985.0
2007-06-15 14:55:00,0.6758,0.6759,0.6758,0.6759,1175199985.0
2007-06-15 14:56:00,0.6759,0.6759,0.6758,0.6758,1694999997.0
2007-06-15 14:58:00,0.6759,0.6759,0.6759,0.6759,1694999997.0
2007-06-15 14:59:00,0.67595,0.67595,0.67565,0.6757,1694999997.0
2007-06-15 15:00:00,0.67565,0.6759,0.67565,0.67585,471099999.0
2007-06-15 15:01:00,0.6759,0.676,0.6758,0.6759,1716199990.0
2007-06-15 15:02:00,0.6758,0.6759,0.6758,0.6758,1981000013.0
2007-06-15 15:03:00,0.6759,0.6759,0.6758,0.6759,1981000013.0
2007-06-15 15:04:00,0.6759,0.6759,0.67575,0.6758,1981000013.0
2007-06-15 15:05:00,0.6757,0.6758,0.6757,0.6758,1798500039.0
2007-06-15 15:06:00,0.6757,0.6758,0.6757,0.6757,1798500039.0
2007-06-15 15:07:00,0.6758,0.6758,0.67565,0.6757,1798500039.0
2007-06-15 15:08:00,0.6756,0.6757,0.6756,0.6757,1876599982.0
2007-06-15 15:09:00,0.6758,0.6758,0.6757,0.6757,1876599982.0
2007-06-15 15:10:00,0.6758,0.6758,0.67575,0.6758,1876599982.0
2007-06-15 15:11:00,0.6758,0.6758,0.6757,0.6758,542799995.0
2007-06-15 15:12:00,0.6757,0.6758,0.6757,0.6758,542799995.0
2007-06-15 15:13:00,0.6757,0.6758,0.6757,0.6758,542799995.0
2007-06-15 15:14:00,0.6758,0.6758,0.6756,0.6757,542799995.0
2007-06-15 15:15:00,0.6758,0.6758,0.6756,0.6757,2028099991.0
2007-06-15 15:16:00,0.6758,0.6759,0.6756,0.6757,2028099991.0
2007-06-15 15:17:00,0.6756,0.6757,0.6756,0.6757,2028099991.0
2007-06-15 15:18:00,0.6758,0.6759,0.6757,0.6757,2028099991.0
2007-06-15 15:19:00,0.6758,0.6758,0.6757,0.6758,2028099991.0
2007-06-15 15:20:00,0.6759,0.6759,0.6758,0.6759,2028099991.0
2007-06-15 15:21:00,0.6758,0.6759,0.6758,0.6758,2028099991.0
2007-06-15 15:22:00,0.6757,0.6758,0.6757,0.6757,2028099991.0
2007-06-15 15:23:00,0.67575,0.6758,0.6757,0.6758,2028099991.0
2007-06-15 15:24:00,0.6758,0.6758,0.6757,0.6757,1584899998.0
2007-06-15 15:25:00,0.6757,0.67575,0.67565,0.6757,1584899998.0
2007-06-15 15:28:00,0.6756,0.6757,0.6756,0.6757,833700000.0
2007-06-15 15:29:00,0.6758,0.6758,0.6757,0.67575,833700000.0
2007-06-15 15:30:00,0.6757,0.6758,0.6757,0.6758,767200008.0
2007-06-15 15:31:00,0.6757,0.6758,0.6757,0.6757,767200008.0
2007-06-15 15:32:00,0.6758,0.6758,0.67575,0.6758,767200008.0
2007-06-15 15:33:00,0.6758,0.6758,0.6757,0.6758,2093399982.0
2007-06-15 15:34:00,0.6758,0.6758,0.6758,0.6758,2093399982.0
2007-06-15 15:35:00,0.6758,0.6758,0.67565,0.67565,1662399989.0
2007-06-15 15:36:00,0.67565,0.6758,0.67565,0.6758,1926100000.0
2007-06-15 15:37:00,0.6757,0.6758,0.6756,0.6756,639300000.0
2007-06-15 15:39:00,0.67565,0.6757,0.67565,0.6757,639300000.0
2007-06-15 15:40:00,0.6757,0.6757,0.6757,0.6757,1045600048.0
2007-06-15 15:41:00,0.6756,0.6757,0.6756,0.6757,1045600048.0
2007-06-15 15:42:00,0.6757,0.6757,0.6757,0.6757,1045600048.0
2007-06-15 15:43:00,0.6756,0.6757,0.6756,0.6757,562299998.0
2007-06-15 15:45:00,0.67575,0.6758,0.6757,0.67575,562299998.0
2007-06-15 15:46:00,0.67575,0.67575,0.67575,0.67575,122400000.0
2007-06-15 15:47:00,0.67575,0.67575,0.6757,0.6757,2081300008.0
2007-06-15 15:48:00,0.6757,0.6757,0.67565,0.67565,1893199990.0
2007-06-15 15:49:00,0.6757,0.6757,0.6756,0.67565,826599997.0
2007-06-15 15:50:00,0.6755,0.6756,0.6755,0.6756,1881499977.0
2007-06-15 15:52:00,0.6756,0.67565,0.67555,0.6756,1881499977.0
2007-06-15 15:54:00,0.6755,0.6756,0.6755,0.6756,1687799993.0
2007-06-15 15:55:00,0.6755,0.6756,0.6755,0.6756,1687799993.0
2007-06-15 15:56:00,0.6755,0.6755,0.6755,0.6755,1687799993.0
2007-06-15 15:57:00,0.6756,0.6756,0.6755,0.6755,1687799993.0
2007-06-15 15:58:00,0.6755,0.6756,0.6755,0.6755,1053700006.0
2007-06-15 15:59:00,0.6755,0.67565,0.6754,0.6755,1218499996.0
2007-06-15 16:00:00,0.6755,0.67585,0.6755,0.6758,1914400008.0
2007-06-15 16:01:00,0.6758,0.6758,0.6757,0.67575,1906999996.0
2007-06-15 16:02:00,0.6757,0.6758,0.6757,0.67575,1165499993.0
2007-06-15 16:03:00,0.6758,0.6758,0.6757,0.6757,1768600008.0
2007-06-15 16:04:00,0.6758,0.6759,0.6757,0.6758,1768600008.0
2007-06-15 16:05:00,0.6759,0.6759,0.6755,0.6756,1768600008.0
2007-06-15 16:06:00,0.6757,0.6757,0.6756,0.6757,1768600008.0
2007-06-15 16:07:00,0.6758,0.6758,0.67565,0.6757,1768600008.0
2007-06-15 16:08:00,0.6757,0.6757,0.67555,0.67555,2103099991.0
2007-06-15 16:09:00,0.6756,0.6756,0.6755,0.6755,1663599989.0
2007-06-15 16:10:00,0.6754,0.6754,0.6754,0.6754,1353199995.0
2007-06-15 16:11:00,0.6756,0.6756,0.6755,0.6756,1353199995.0
2007-06-15 16:12:00,0.67555,0.6756,0.67545,0.6756,1695900007.0
2007-06-15 16:13:00,0.6756,0.6756,0.6755,0.67555,1745200002.0
2007-06-15 16:14:00,0.67555,0.6756,0.6755,0.67555,1494599998.0
2007-06-15 16:15:00,0.6755,0.67555,0.6755,0.6755,1421599986.0
2007-06-15 16:16:00,0.6755,0.6755,0.67545,0.6755,1578499996.0
2007-06-15 16:17:00,0.6754,0.6755,0.6753,0.6754,2010200002.0
2007-06-15 16:18:00,0.6753,0.6754,0.6752,0.6753,2010200002.0
2007-06-15 16:20:00,0.6753,0.67545,0.6753,0.67535,2010200002.0
2007-06-15 16:21:00,0.6752,0.6753,0.6752,0.6753,1010700003.0
2007-06-15 16:22:00,0.6753,0.6753,0.6752,0.67525,1010700003.0
2007-06-15 16:23:00,0.6753,0.6753,0.6751,0.6752,1173199995.0
2007-06-15 16:24:00,0.6751,0.6753,0.6751,0.6753,1173199995.0
2007-06-15 16:25:00,0.6752,0.6753,0.6752,0.6752,1173199995.0
2007-06-15 16:26:00,0.6753,0.6754,0.6753,0.6754,1173199995.0
2007-06-15 16:27:00,0.6754,0.6754,0.6753,0.6754,1666700000.0
2007-06-15 16:28:00,0.67531,0.67531,0.67508,0.67522,1068999992.0
2007-06-15 16:29:00,0.6754,0.6754,0.6754,0.6754,975600003.0
2007-06-15 16:30:00,0.6753,0.6754,0.6753,0.6754,622199988.0
2007-06-15 16:31:00,0.67535,0.6755,0.67535,0.6755,622199988.0
2007-06-15 16:33:00,0.6755,0.6755,0.6755,0.6755,1259600003.0
2007-06-15 16:34:00,0.6754,0.6755,0.6754,0.6754,2083400004.0
2007-06-15 16:35:00,0.6755,0.6755,0.6754,0.6755,2083400004.0
2007-06-15 16:36:00,0.6754,0.6755,0.6754,0.6755,2083400004.0
2007-06-15 16:37:00,0.6754,0.6755,0.6754,0.6754,2083400004.0
2007-06-15 16:38:00,0.6755,0.6755,0.6753,0.67535,2083400004.0
2007-06-15 16:39:00,0.6754,0.6754,0.6753,0.6754,1355299994.0
2007-06-15 16:40:00,0.6753,0.6755,0.6753,0.6755,1355299994.0
2007-06-15 16:41:00,0.6755,0.6756,0.6755,0.67555,1355299994.0
2007-06-15 16:42:00,0.6754,0.6754,0.6754,0.6754,1385499980.0
2007-06-15 16:43:00,0.6753,0.6754,0.6753,0.6753,1385499980.0
2007-06-15 16:44:00,0.6753,0.6754,0.6753,0.6754,1385499980.0
2007-06-15 16:45:00,0.6754,0.6754,0.6753,0.6754,2135499999.0
2007-06-15 16:46:00,0.6754,0.6754,0.6754,0.6754,1802500020.0
2007-06-15 16:47:00,0.6753,0.6755,0.6753,0.6755,1802500020.0
2007-06-15 16:48:00,0.6754,0.6755,0.6754,0.6755,1802500020.0
2007-06-15 16:49:00,0.6754,0.6755,0.6754,0.6755,1802500020.0
2007-06-15 16:50:00,0.67555,0.6756,0.6755,0.6755,1802500020.0
2007-06-15 16:51:00,0.6755,0.6756,0.6755,0.6756,1097100004.0
2007-06-15 16:52:00,0.6756,0.6756,0.6755,0.6756,1941799995.0
2007-06-15 16:53:00,0.6755,0.6756,0.6755,0.6756,1941799995.0
2007-06-15 16:54:00,0.6757,0.6757,0.6756,0.6757,1941799995.0
2007-06-15 16:55:00,0.6758,0.6758,0.6757,0.6757,1941799995.0
2007-06-15 16:56:00,0.6758,0.6759,0.6757,0.6759,1941799995.0
2007-06-15 16:57:00,0.6758,0.6759,0.6758,0.6759,1941799995.0
2007-06-15 16:58:00,0.6758,0.6759,0.6758,0.6758,1941799995.0
2007-06-15 16:59:00,0.6759,0.676,0.6758,0.6759,1941799995.0
2007-06-15 17:00:00,0.676,0.676,0.6758,0.6759,1941799995.0
2007-06-15 17:01:00,0.6759,0.676,0.6758,0.6758,1941799995.0
2007-06-15 17:02:00,0.6758,0.6759,0.6757,0.6757,1856600001.0
2007-06-15 17:03:00,0.6756,0.6757,0.6756,0.6757,1856600001.0
2007-06-15 17:04:00,0.6756,0.6757,0.6756,0.6757,1856600001.0
2007-06-15 17:05:00,0.6756,0.6757,0.6756,0.6757,1856600001.0
2007-06-15 17:06:00,0.67575,0.67575,0.6757,0.67575,1856600001.0
2007-06-15 17:07:00,0.67575,0.67575,0.6757,0.67575,1699400003.0
2007-06-15 17:08:00,0.67575,0.67575,0.6757,0.6757,1959799981.0
2007-06-15 17:10:00,0.6757,0.67585,0.6757,0.6758,1015699999.0
2007-06-15 17:11:00,0.67585,0.67585,0.6758,0.67585,995499999.0
2007-06-15 17:12:00,0.67585,0.67585,0.67585,0.67585,130400000.0
2007-06-15 17:13:00,0.67585,0.676,0.67585,0.67595,472900000.0
2007-06-15 17:14:00,0.676,0.676,0.6759,0.676,2051399984.0
2007-06-15 17:15:00,0.6759,0.676,0.6759,0.676,2051399984.0
2007-06-15 17:16:00,0.6759,0.676,0.6759,0.676,2051399984.0
2007-06-15 17:18:00,0.6761,0.6761,0.676,0.6761,2051399984.0
2007-06-15 17:19:00,0.6759,0.676,0.6759,0.676,594000006.0
2007-06-15 17:20:00,0.6761,0.6762,0.676,0.6762,594000006.0
2007-06-15 17:22:00,0.6761,0.6761,0.6761,0.6761,594000006.0
2007-06-15 17:23:00,0.67605,0.6762,0.676,0.676,594000006.0
2007-06-15 17:24:00,0.6761,0.6761,0.67605,0.6761,1008199994.0
2007-06-15 17:25:00,0.6761,0.6762,0.6761,0.6762,1369999974.0
2007-06-15 17:26:00,0.6762,0.6762,0.67605,0.6761,2083100007.0
2007-06-15 17:27:00,0.676,0.6761,0.676,0.676,1884899997.0
2007-06-15 17:28:00,0.6761,0.6761,0.676,0.6761,1884899997.0
2007-06-15 17:29:00,0.676,0.6761,0.676,0.6761,1884899997.0
2007-06-15 17:30:00,0.6761,0.67615,0.67605,0.67605,1884899997.0
2007-06-15 17:31:00,0.6761,0.6761,0.676,0.6761,1667100006.0
2007-06-15 17:32:00,0.676,0.6761,0.676,0.6761,1667100006.0
2007-06-15 17:33:00,0.6761,0.6762,0.6761,0.67615,1667100006.0
2007-06-15 17:34:00,0.67615,0.6762,0.67615,0.67615,224000000.0
2007-06-15 17:35:00,0.6762,0.6762,0.67605,0.6762,1151199991.0
2007-06-15 17:36:00,0.676,0.6761,0.676,0.676,775800008.0
2007-06-15 17:39:00,0.6759,0.676,0.6759,0.676,775800008.0
2007-06-15 17:40:00,0.6761,0.6761,0.676,0.676,775800008.0
2007-06-15 17:41:00,0.6761,0.6761,0.676,0.6761,775800008.0
2007-06-15 17:42:00,0.6762,0.6762,0.6761,0.67615,775800008.0
2007-06-15 17:43:00,0.6762,0.6762,0.6761,0.67615,652299992.0
2007-06-15 17:44:00,0.67615,0.6762,0.6761,0.6762,605999992.0
2007-06-15 17:45:00,0.6762,0.6762,0.67615,0.6762,1122499990.0
2007-06-15 17:46:00,0.6762,0.6762,0.6762,0.6762,1706799990.0
2007-06-15 17:47:00,0.6762,0.6762,0.6761,0.6762,622899999.0
2007-06-15 17:48:00,0.6761,0.6762,0.6761,0.6761,622899999.0
2007-06-15 17:49:00,0.676,0.6761,0.676,0.6761,622899999.0
2007-06-15 17:50:00,0.6761,0.6761,0.67605,0.6761,622899999.0
2007-06-15 17:51:00,0.67605,0.67615,0.67605,0.67605,1868299982.0
2007-06-15 17:52:00,0.6761,0.6761,0.676,0.676,301199997.0
2007-06-15 17:53:00,0.6761,0.6761,0.676,0.676,935099990.0
2007-06-15 17:54:00,0.6759,0.676,0.6759,0.6759,935099990.0
2007-06-15 17:55:00,0.676,0.676,0.6759,0.6759,935099990.0
2007-06-15 17:56:00,0.676,0.67605,0.676,0.67605,935099990.0
2007-06-15 17:57:00,0.67605,0.6761,0.676,0.6761,1213099998.0
2007-06-15 17:58:00,0.6761,0.6761,0.676,0.6761,1107699995.0
2007-06-15 17:59:00,0.6761,0.6761,0.676,0.676,1393700025.0
2007-06-15 18:00:00,0.6761,0.67615,0.6761,0.6761,1393700025.0
2007-06-15 18:01:00,0.676,0.676,0.676,0.676,1618600011.0
2007-06-15 18:03:00,0.676,0.676,0.676,0.676,1618600011.0
2007-06-15 18:04:00,0.676,0.6761,0.676,0.676,1817900000.0
2007-06-15 18:05:00,0.676,0.6761,0.676,0.676,1723499977.0
2007-06-15 18:06:00,0.676,0.676,0.676,0.676,1280300009.0
2007-06-15 18:07:00,0.6759,0.676,0.6759,0.676,1852299994.0
2007-06-15 18:08:00,0.6759,0.676,0.6759,0.676,1852299994.0
2007-06-15 18:09:00,0.676,0.67605,0.676,0.676,1852299994.0
2007-06-15 18:10:00,0.676,0.676,0.67595,0.676,520100004.0
2007-06-15 18:11:00,0.676,0.676,0.67595,0.67595,1235900022.0
2007-06-15 18:12:00,0.676,0.676,0.676,0.676,599300000.0
2007-06-15 18:13:00,0.676,0.676,0.6759,0.67595,1709699999.0
2007-06-15 18:14:00,0.67595,0.676,0.67595,0.676,1743300013.0
2007-06-15 18:15:00,0.67595,0.6761,0.67595,0.67605,2134499968.0
2007-06-15 18:16:00,0.67605,0.67605,0.676,0.67605,221300000.0
2007-06-15 18:17:00,0.67605,0.6761,0.676,0.6761,180800000.0
2007-06-15 18:18:00,0.6761,0.6761,0.67605,0.67605,905400004.0
2007-06-15 18:19:00,0.6761,0.6762,0.67605,0.67615,1569899979.0
2007-06-15 18:23:00,0.67615,0.67615,0.67605,0.6761,1050900001.0
2007-06-15 18:24:00,0.6761,0.6761,0.67605,0.6761,590600006.0
2007-06-15 18:25:00,0.6761,0.6761,0.6761,0.6761,281500007.0
2007-06-15 18:26:00,0.6761,0.6761,0.6761,0.6761,287100000.0
2007-06-15 18:27:00,0.6761,0.6761,0.676,0.6761,508399998.0
2007-06-15 18:28:00,0.6761,0.6761,0.6761,0.6761,179200000.0
2007-06-15 18:29:00,0.6761,0.6761,0.6761,0.6761,1722700004.0
2007-06-15 18:30:00,0.6761,0.6761,0.67605,0.67605,257799998.0
2007-06-15 18:31:00,0.6761,0.6761,0.67605,0.6761,1285200011.0
2007-06-15 18:32:00,0.6761,0.6761,0.6761,0.6761,405499997.0
2007-06-15 18:33:00,0.676,0.6761,0.676,0.6761,872799993.0
2007-06-15 18:34:00,0.6761,0.6761,0.6761,0.6761,872799993.0
2007-06-15 18:35:00,0.67605,0.6761,0.67605,0.6761,1192799998.0
2007-06-15 18:36:00,0.6761,0.6761,0.6761,0.6761,135200000.0
2007-06-15 18:37:00,0.6761,0.6761,0.676,0.67605,818099998.0
2007-06-15 18:38:00,0.6761,0.6761,0.67605,0.6761,1280999989.0
2007-06-15 18:39:00,0.6761,0.67615,0.6761,0.6761,335100005.0
2007-06-15 18:40:00,0.6761,0.6761,0.6761,0.6761,405099999.0
2007-06-15 18:41:00,0.6761,0.6761,0.67605,0.6761,581999999.0
2007-06-15 18:42:00,0.67605,0.6761,0.67605,0.6761,362699996.0
2007-06-15 18:43:00,0.6761,0.6761,0.6761,0.6761,462200004.0
2007-06-15 18:44:00,0.6761,0.67615,0.6761,0.6761,1528799995.0
2007-06-15 18:45:00,0.6761,0.67615,0.67605,0.6761,1263499987.0
2007-06-15 18:46:00,0.6761,0.6762,0.6761,0.6761,1067699985.0
2007-06-15 18:47:00,0.6761,0.67615,0.6761,0.6761,748699989.0
2007-06-15 18:48:00,0.67615,0.6762,0.67615,0.6762,20800000.0
2007-06-15 18:49:00,0.6762,0.6762,0.6761,0.6761,941400007.0
2007-06-15 18:50:00,0.67615,0.67615,0.6761,0.67615,566400003.0
2007-06-15 18:51:00,0.67615,0.67615,0.67615,0.67615,5600000.0
2007-06-15 18:52:00,0.67615,0.6762,0.67615,0.6762,157899998.0
2007-06-15 18:53:00,0.67615,0.6762,0.67615,0.6762,983699987.0
2007-06-15 18:54:00,0.67625,0.6763,0.6762,0.67625,455199996.0
2007-06-15 18:55:00,0.67625,0.6763,0.67625,0.67625,270399999.0
2007-06-15 18:56:00,0.67625,0.6763,0.67625,0.6763,117300000.0
2007-06-15 18:57:00,0.6763,0.6763,0.6762,0.67625,87000001.0
2007-06-15 18:58:00,0.6763,0.6763,0.6763,0.6763,368999997.0
2007-06-15 18:59:00,0.6763,0.6765,0.6763,0.6765,1011699999.0
2007-06-15 19:00:00,0.6765,0.6765,0.67635,0.6764,545399995.0
2007-06-15 19:01:00,0.6764,0.6766,0.6764,0.6765,1531599984.0
2007-06-15 19:02:00,0.6765,0.6766,0.67645,0.6765,1369400001.0
2007-06-15 19:03:00,0.67655,0.67655,0.6765,0.6765,1930399984.0
2007-06-15 19:04:00,0.6765,0.6765,0.67645,0.6765,1297499993.0
2007-06-15 19:05:00,0.6765,0.6765,0.6765,0.6765,691299969.0
2007-06-15 19:06:00,0.6765,0.6765,0.67645,0.67645,731099999.0
2007-06-15 19:07:00,0.67645,0.6765,0.67645,0.6765,527400000.0
2007-06-15 19:08:00,0.6765,0.6765,0.67645,0.67645,913500004.0
2007-06-15 19:09:00,0.6765,0.6765,0.6764,0.6765,612500003.0
2007-06-15 19:10:00,0.67645,0.6765,0.67645,0.67645,612500003.0
2007-06-15 19:11:00,0.6765,0.6765,0.67645,0.67645,259300000.0
2007-06-15 19:12:00,0.67645,0.6765,0.6764,0.6764,90200002.0
2007-06-15 19:14:00,0.6764,0.6765,0.6764,0.6765,642299997.0
2007-06-15 19:15:00,0.6765,0.6765,0.6765,0.6765,4000000.0
2007-06-15 19:16:00,0.6765,0.6765,0.67645,0.67645,107500000.0
2007-06-15 19:17:00,0.6765,0.6765,0.67635,0.6764,961499990.0
2007-06-15 19:18:00,0.6764,0.6764,0.67635,0.67635,1781799993.0
2007-06-15 19:19:00,0.6764,0.6765,0.6764,0.6765,799599992.0
2007-06-15 19:20:00,0.6765,0.6765,0.6765,0.6765,129600000.0
2007-06-15 19:21:00,0.6765,0.6765,0.6765,0.6765,14400000.0
2007-06-15 19:22:00,0.6765,0.6765,0.6764,0.6765,332999998.0
2007-06-15 19:23:00,0.67645,0.6765,0.67645,0.6765,6400000.0
2007-06-15 19:24:00,0.67645,0.6765,0.67635,0.67645,693000002.0
2007-06-15 19:25:00,0.67635,0.6765,0.67635,0.6764,2089499995.0
2007-06-15 19:26:00,0.6764,0.6765,0.6764,0.6765,968999998.0
2007-06-15 19:27:00,0.6765,0.6765,0.6764,0.6765,514800004.0
2007-06-15 19:28:00,0.6765,0.6766,0.6765,0.6766,445199993.0
2007-06-15 19:29:00,0.6766,0.6767,0.6766,0.6767,865400008.0
2007-06-15 19:30:00,0.6767,0.6767,0.67665,0.6767,787799997.0
2007-06-15 19:31:00,0.6767,0.67685,0.6767,0.67685,1078899999.0
2007-06-15 19:32:00,0.67685,0.67685,0.6768,0.67685,652899997.0
2007-06-15 19:33:00,0.67685,0.67685,0.67675,0.6768,1930800005.0
2007-06-15 19:34:00,0.6768,0.67685,0.67675,0.67685,1351200023.0
2007-06-15 19:35:00,0.67685,0.67685,0.67675,0.6768,1108800012.0
2007-06-15 19:36:00,0.6768,0.6768,0.6768,0.6768,632700004.0
2007-06-15 19:37:00,0.6768,0.67685,0.67675,0.6768,632700004.0
2007-06-15 19:38:00,0.67685,0.67685,0.6767,0.6767,1592699981.0
2007-06-15 19:39:00,0.6768,0.6768,0.67665,0.67665,1703600004.0
2007-06-15 19:40:00,0.6767,0.6767,0.6767,0.6767,10100000.0
2007-06-15 19:41:00,0.6767,0.67675,0.6767,0.67675,621100012.0
2007-06-15 19:42:00,0.6767,0.67675,0.6767,0.6767,881900003.0
2007-06-15 19:43:00,0.6767,0.67675,0.6767,0.67675,641200000.0
2007-06-15 19:44:00,0.67675,0.67675,0.6767,0.6767,274399999.0
2007-06-15 19:45:00,0.6766,0.6766,0.6766,0.6766,257200000.0
2007-06-15 19:46:00,0.67665,0.6767,0.6766,0.6767,257200000.0
2007-06-15 19:47:00,0.6767,0.6767,0.6766,0.6767,644300004.0
2007-06-15 19:48:00,0.67665,0.6767,0.67665,0.6767,495100005.0
2007-06-15 19:49:00,0.6767,0.67675,0.6767,0.67675,36000000.0
2007-06-15 19:50:00,0.67675,0.67675,0.6767,0.6767,102200002.0
2007-06-15 19:51:00,0.6767,0.67675,0.6767,0.67675,439000003.0
2007-06-15 19:52:00,0.67675,0.67675,0.6767,0.6767,256000005.0
2007-06-15 19:53:00,0.67675,0.6768,0.67675,0.6768,617600001.0
2007-06-15 19:54:00,0.6768,0.6768,0.67675,0.6768,511800004.0
2007-06-15 19:55:00,0.6768,0.6768,0.6768,0.6768,48800000.0
2007-06-15 19:56:00,0.6768,0.6768,0.6768,0.6768,609300004.0
2007-06-15 19:57:00,0.6768,0.6768,0.6768,0.6768,1507899988.0
2007-06-15 19:58:00,0.6768,0.67685,0.67675,0.6768,831300004.0
2007-06-15 19:59:00,0.6768,0.6768,0.67675,0.6768,531900001.0
2007-06-15 20:00:00,0.6768,0.6768,0.67675,0.67675,636900000.0
2007-06-15 20:01:00,0.6768,0.6768,0.67675,0.6768,742599994.0
2007-06-15 20:02:00,0.6768,0.6768,0.67675,0.6768,325699996.0
2007-06-15 20:03:00,0.67675,0.6768,0.6767,0.67675,1432499987.0
2007-06-15 20:04:00,0.6767,0.67675,0.67665,0.6767,1828900010.0
2007-06-15 20:05:00,0.6767,0.6767,0.6767,0.6767,389600000.0
2007-06-15 20:06:00,0.6767,0.6767,0.67665,0.6767,1078999995.0
2007-06-15 20:07:00,0.6767,0.67675,0.6767,0.67675,574000003.0
2007-06-15 20:08:00,0.6767,0.6768,0.6767,0.67675,186899999.0
2007-06-15 20:09:00,0.6767,0.6768,0.6767,0.6767,179000004.0
2007-06-15 20:10:00,0.6768,0.6768,0.6768,0.6768,731199995.0
2007-06-15 20:11:00,0.6768,0.67685,0.6768,0.6768,191399995.0
2007-06-15 20:12:00,0.6768,0.6768,0.67675,0.67675,604999994.0
2007-06-15 20:13:00,0.67675,0.6768,0.67675,0.6768,343700004.0
2007-06-15 20:14:00,0.6768,0.6769,0.67675,0.6768,1727500000.0
2007-06-15 20:15:00,0.67685,0.6769,0.6768,0.67685,185800000.0
2007-06-15 20:16:00,0.67685,0.6769,0.6768,0.6769,812499987.0
2007-06-15 20:17:00,0.6769,0.677,0.6769,0.677,1557600001.0
2007-06-15 20:18:00,0.677,0.67705,0.677,0.67705,1531099994.0
2007-06-15 20:19:00,0.67705,0.67705,0.67695,0.677,1528499981.0
2007-06-15 20:20:00,0.677,0.677,0.677,0.677,848000000.0
2007-06-15 20:21:00,0.677,0.6771,0.67695,0.6771,1396999980.0
2007-06-15 20:22:00,0.6771,0.6771,0.677,0.67705,1000900002.0
2007-06-15 20:23:00,0.6771,0.6771,0.67705,0.67705,64500000.0
2007-06-15 20:24:00,0.6771,0.6771,0.67705,0.6771,148000000.0
2007-06-15 20:25:00,0.6771,0.67725,0.67705,0.6772,1832600008.0
2007-06-15 20:26:00,0.67725,0.6773,0.67725,0.67725,67200000.0
2007-06-15 20:27:00,0.6772,0.6773,0.6772,0.6773,567100011.0
2007-06-15 20:28:00,0.6773,0.6774,0.67725,0.6774,1905800007.0
2007-06-15 20:29:00,0.6774,0.67745,0.67735,0.6774,642700000.0
2007-06-15 20:30:00,0.6774,0.6774,0.6773,0.6773,403100000.0
2007-06-15 20:31:00,0.6774,0.6774,0.67725,0.6774,1009699998.0
2007-06-15 20:32:00,0.67735,0.6774,0.67725,0.67735,1360399997.0
2007-06-15 20:33:00,0.67735,0.6774,0.67725,0.6773,372400000.0
2007-06-15 20:34:00,0.6773,0.6773,0.67725,0.6773,1091600006.0
2007-06-15 20:35:00,0.6773,0.67735,0.67725,0.6773,1089099990.0
2007-06-15 20:36:00,0.67735,0.6774,0.6773,0.67735,350499999.0
2007-06-15 20:37:00,0.6774,0.6774,0.67735,0.6774,63800000.0
2007-06-15 20:38:00,0.6774,0.6774,0.6773,0.67735,694400008.0
2007-06-15 20:39:00,0.67735,0.6774,0.6773,0.6773,230599999.0
2007-06-15 20:40:00,0.67735,0.6774,0.67735,0.6774,282400000.0
2007-06-15 20:41:00,0.6774,0.6774,0.67735,0.6774,228500000.0
2007-06-15 20:42:00,0.6774,0.6774,0.67725,0.67735,891399995.0
2007-06-15 20:43:00,0.6773,0.67735,0.67725,0.67735,394000000.0
2007-06-15 20:44:00,0.67735,0.6774,0.6773,0.6773,616299994.0
2007-06-15 20:45:00,0.6773,0.6773,0.6773,0.6773,622600003.0
2007-06-15 20:46:00,0.6773,0.67735,0.6773,0.6773,1574200016.0
2007-06-15 20:47:00,0.6773,0.6773,0.67725,0.6773,1889300012.0
2007-06-15 20:48:00,0.6773,0.6773,0.67725,0.67725,536000001.0
2007-06-15 20:49:00,0.67725,0.6773,0.67715,0.67725,814900002.0
2007-06-15 20:50:00,0.6773,0.67735,0.67725,0.67735,278900001.0
2007-06-15 20:51:00,0.6774,0.6774,0.6773,0.6773,1235199979.0
2007-06-15 20:52:00,0.6773,0.6773,0.6773,0.6773,1235199979.0
2007-06-15 20:53:00,0.67725,0.6773,0.67725,0.6773,185099997.0
2007-06-15 20:54:00,0.6773,0.6773,0.6773,0.6773,1535299999.0
2007-06-15 20:55:00,0.6773,0.6773,0.6773,0.6773,525400000.0
2007-06-15 20:56:00,0.6773,0.6773,0.6773,0.6773,104000000.0
2007-06-15 20:57:00,0.6773,0.6773,0.67725,0.6773,595500001.0
2007-06-15 20:58:00,0.6772,0.6773,0.6771,0.6772,1938599969.0
2007-06-15 20:59:00,0.67725,0.6773,0.67725,0.6773,1938599969.0
2007-06-15 21:00:00,0.67725,0.6773,0.6772,0.6773,649199997.0
2007-06-15 21:01:00,0.6773,0.6773,0.67725,0.67725,83400002.0
2007-06-15 21:02:00,0.67725,0.6773,0.67725,0.67725,191800000.0
2007-06-15 21:03:00,0.67725,0.6773,0.67725,0.67725,207600001.0
2007-06-15 21:04:00,0.67719,0.67725,0.67715,0.67715,136299999.0
2007-06-15 21:05:00,0.6773,0.6773,0.67725,0.67725,72600000.0
2007-06-15 21:06:00,0.67725,0.6773,0.6772,0.6773,584000008.0
2007-06-15 21:07:00,0.6773,0.6773,0.67725,0.67725,333400000.0
2007-06-15 21:08:00,0.6773,0.6773,0.67725,0.6773,238400000.0
2007-06-15 21:09:00,0.6773,0.6773,0.67725,0.6773,196600000.0
2007-06-15 21:10:00,0.6773,0.6773,0.67725,0.6773,215200001.0
2007-06-15 21:11:00,0.6773,0.6773,0.6773,0.6773,157899998.0
2007-06-15 21:12:00,0.67722,0.67723,0.67716,0.67717,147600002.0
2007-06-15 21:13:00,0.67719,0.6772,0.67714,0.67719,114100003.0
2007-06-15 21:14:00,0.6773,0.6773,0.6773,0.6773,805599996.0
2007-06-15 21:15:00,0.6773,0.67735,0.6773,0.6773,2031400004.0
2007-06-15 21:16:00,0.67725,0.6773,0.67725,0.6773,1229800002.0
2007-06-15 21:17:00,0.6773,0.6773,0.67725,0.6773,410299996.0
2007-06-15 21:18:00,0.6773,0.6773,0.6773,0.6773,201600001.0
2007-06-15 21:19:00,0.6773,0.6773,0.6773,0.6773,124300000.0
2007-06-15 21:20:00,0.6773,0.6773,0.67725,0.67725,141900002.0
2007-06-15 21:21:00,0.6773,0.6773,0.67725,0.6773,180200000.0
2007-06-15 21:22:00,0.67716,0.67729,0.67716,0.67721,157299999.0
2007-06-15 21:23:00,0.6773,0.67735,0.67725,0.67735,507799991.0
2007-06-15 21:24:00,0.6773,0.6773,0.6773,0.6773,1049100005.0
2007-06-15 21:25:00,0.6773,0.67735,0.67725,0.67725,1422699999.0
2007-06-15 21:26:00,0.6773,0.6773,0.67725,0.67725,256300000.0
2007-06-15 21:27:00,0.6773,0.67735,0.6773,0.6773,213500000.0
2007-06-15 21:28:00,0.67735,0.6774,0.67735,0.6774,319699999.0
2007-06-15 21:29:00,0.6774,0.6774,0.67735,0.6774,312599997.0
2007-06-15 21:30:00,0.6774,0.6774,0.6774,0.6774,1778600007.0
2007-06-15 21:31:00,0.67745,0.6775,0.67745,0.6775,30100000.0
2007-06-15 21:32:00,0.67743,0.67743,0.67734,0.67739,203200000.0
2007-06-15 21:33:00,0.67745,0.6775,0.67745,0.6775,40600000.0
2007-06-15 21:34:00,0.6775,0.67755,0.6775,0.67755,125899998.0
2007-06-15 21:35:00,0.67755,0.67765,0.67745,0.6776,1317899997.0
2007-06-15 21:36:00,0.6776,0.67765,0.67755,0.67755,638699995.0
2007-06-15 21:37:00,0.67755,0.67755,0.67745,0.6775,1355199986.0
2007-06-15 21:38:00,0.6775,0.6775,0.67745,0.6775,498399997.0
2007-06-15 21:39:00,0.6775,0.6775,0.67745,0.6775,319799997.0
2007-06-15 21:40:00,0.6775,0.67755,0.67745,0.6775,474200001.0
2007-06-15 21:41:00,0.6775,0.6775,0.6775,0.6775,730600004.0
2007-06-15 21:42:00,0.6775,0.67755,0.6775,0.67755,551799991.0
2007-06-15 21:43:00,0.6775,0.6777,0.6775,0.67765,961100005.0
2007-06-15 21:44:00,0.67765,0.67765,0.6776,0.6776,1868100024.0
2007-06-15 21:45:00,0.6776,0.67765,0.6776,0.67765,1171200018.0
2007-06-15 21:46:00,0.67765,0.6777,0.67755,0.6776,636699999.0
2007-06-15 21:47:00,0.6776,0.6777,0.6776,0.6777,851399993.0
2007-06-15 21:48:00,0.6777,0.6777,0.67765,0.67765,63500000.0
2007-06-15 21:49:00,0.67765,0.67765,0.67755,0.67755,34700000.0
2007-06-15 21:50:00,0.67755,0.67755,0.67755,0.67755,204800000.0
2007-06-15 21:51:00,0.67755,0.67755,0.6775,0.6775,144299998.0
2007-06-15 21:52:00,0.6775,0.6775,0.6774,0.6774,645600000.0
2007-06-15 21:53:00,0.6774,0.67745,0.67735,0.6774,309699994.0
2007-06-15 21:54:00,0.6774,0.67745,0.6774,0.6774,226000000.0
2007-06-15 21:55:00,0.67719,0.67725,0.67716,0.6772,118400000.0
2007-06-15 21:56:00,0.6774,0.6774,0.6774,0.6774,102700000.0
2007-06-15 21:57:00,0.6774,0.6774,0.6774,0.6774,47400000.0
2007-06-15 21:58:00,0.67721,0.67723,0.67704,0.6772,1830200015.0
2007-06-15 21:59:00,0.6774,0.6774,0.6774,0.6774,17400000.0
2007-06-15 22:00:00,0.6774,0.6774,0.6772,0.67725,726599997.0
2007-06-15 22:01:00,0.6773,0.6773,0.67725,0.67725,92800000.0
2007-06-15 22:02:00,0.6773,0.6773,0.67725,0.67725,6400000.0
2007-06-15 22:03:00,0.67725,0.67725,0.67715,0.6772,366700005.0
2007-06-15 22:04:00,0.6772,0.67725,0.6772,0.67725,294399999.0
2007-06-15 22:05:00,0.67725,0.6773,0.67725,0.6773,230400000.0
2007-06-15 22:06:00,0.6773,0.6773,0.6772,0.6773,442899998.0
2007-06-15 22:07:00,0.6773,0.6773,0.6772,0.67725,177700001.0
2007-06-15 22:08:00,0.67725,0.67725,0.67725,0.67725,76800000.0
2007-06-15 22:09:00,0.67725,0.67725,0.67715,0.6772,293200000.0
2007-06-15 22:10:00,0.67715,0.67725,0.6771,0.6772,321200003.0
2007-06-15 22:11:00,0.67725,0.67725,0.6771,0.67715,263299995.0
2007-06-15 22:12:00,0.67725,0.67725,0.67715,0.6772,183199998.0
2007-06-15 22:13:00,0.6772,0.6772,0.6772,0.6772,738499992.0
2007-06-15 22:14:00,0.6772,0.6773,0.6772,0.6772,403499998.0
2007-06-15 22:15:00,0.6772,0.6773,0.6772,0.6772,697300008.0
2007-06-15 22:16:00,0.6772,0.6772,0.67715,0.6772,96600000.0
2007-06-15 22:17:00,0.6772,0.6772,0.6772,0.6772,118400000.0
2007-06-15 22:18:00,0.6772,0.6773,0.67715,0.6773,427100004.0
2007-06-15 22:19:00,0.6773,0.6773,0.6773,0.6773,56000000.0
2007-06-15 22:20:00,0.6773,0.6773,0.67725,0.67725,149200000.0
2007-06-15 22:21:00,0.67725,0.6773,0.67725,0.6773,23200000.0
2007-06-15 22:22:00,0.6773,0.6773,0.67725,0.67725,515000000.0
2007-06-15 22:23:00,0.6773,0.6774,0.67725,0.67735,506300006.0
2007-06-15 22:24:00,0.6774,0.6774,0.6774,0.6774,5600000.0
2007-06-15 22:25:00,0.6774,0.6774,0.6773,0.67735,302999993.0
2007-06-15 22:26:00,0.67735,0.6774,0.6772,0.6774,442600000.0
2007-06-15 22:27:00,0.6774,0.6774,0.6773,0.6774,485999996.0
2007-06-15 22:28:00,0.6774,0.6774,0.6773,0.6773,576999998.0
2007-06-15 22:29:00,0.6773,0.6774,0.6773,0.67735,769699990.0
2007-06-15 22:30:00,0.67735,0.6774,0.6773,0.67735,163800001.0
2007-06-15 22:31:00,0.6774,0.6774,0.6774,0.6774,8000000.0
2007-06-15 22:32:00,0.6774,0.6774,0.6774,0.6774,8000000.0
2007-06-15 22:33:00,0.6774,0.6774,0.6774,0.6774,16800000.0
2007-06-15 22:34:00,0.6774,0.6774,0.6774,0.6774,27200000.0
2007-06-15 22:35:00,0.6774,0.6774,0.6774,0.6774,976799998.0
2007-06-15 22:36:00,0.6774,0.6775,0.67735,0.6775,479600000.0
2007-06-15 22:37:00,0.6775,0.67755,0.6775,0.6775,152899999.0
2007-06-15 22:38:00,0.6775,0.67755,0.6775,0.6775,139499995.0
2007-06-15 22:39:00,0.6775,0.6775,0.6774,0.67745,499899996.0
2007-06-15 22:40:00,0.6775,0.67755,0.6775,0.6775,127699997.0
2007-06-15 22:41:00,0.6775,0.6775,0.67745,0.67745,104399999.0
2007-06-15 22:42:00,0.67745,0.6775,0.67745,0.6775,97600000.0
2007-06-15 22:43:00,0.6775,0.6776,0.6775,0.6775,488200004.0
2007-06-15 22:44:00,0.6775,0.6776,0.6775,0.6775,1074599988.0
2007-06-15 22:45:00,0.6775,0.6776,0.6775,0.6776,46600000.0
2007-06-15 22:46:00,0.67755,0.6776,0.67755,0.67755,15200000.0
2007-06-15 22:47:00,0.6776,0.6776,0.6776,0.6776,4000000.0
2007-06-15 22:48:00,0.67755,0.67755,0.6775,0.6775,323900002.0
2007-06-15 22:49:00,0.6775,0.6776,0.6775,0.67755,81999999.0
2007-06-15 22:50:00,0.6775,0.6776,0.6775,0.6775,566000001.0
2007-06-15 22:51:00,0.6775,0.67755,0.6775,0.67755,217600000.0
2007-06-15 22:52:00,0.6776,0.6776,0.6774,0.6775,363699996.0
2007-06-15 22:53:00,0.6775,0.6775,0.6774,0.6775,174299998.0
2007-06-15 22:54:00,0.6775,0.6775,0.6775,0.6775,4000000.0
2007-06-15 22:55:00,0.67745,0.67745,0.67745,0.67745,2400000.0
2007-06-15 22:56:00,0.6774,0.6774,0.6773,0.6773,490400006.0
2007-06-15 22:57:00,0.67735,0.6774,0.67725,0.67735,763500004.0
2007-06-15 22:58:00,0.67735,0.6774,0.67735,0.67735,71999999.0
2007-06-15 22:59:00,0.6774,0.6774,0.6772,0.6773,377200001.0
2007-06-17 23:00:00,0.6768,0.6768,0.6767,0.6767,10400000.0
2007-06-17 23:01:00,0.6769,0.6769,0.6766,0.6768,14400000.0
2007-06-17 23:02:00,0.67698,0.67707,0.67681,0.67707,293099992.0
2007-06-17 23:03:00,0.67682,0.67688,0.67679,0.67688,281399997.0
2007-06-17 23:04:00,0.6769,0.677,0.6769,0.677,4800000.0
2007-06-17 23:05:00,0.6768,0.6768,0.6768,0.6768,1600000.0
2007-06-17 23:06:00,0.6768,0.6768,0.6768,0.6768,800000.0
2007-06-17 23:07:00,0.677,0.677,0.6768,0.6768,12600000.0
2007-06-17 23:08:00,0.6769,0.6769,0.6769,0.6769,4800000.0
2007-06-17 23:09:00,0.67707,0.67707,0.67693,0.67703,297999996.0
2007-06-17 23:10:00,0.6769,0.6769,0.6769,0.6769,12800000.0
2007-06-17 23:11:00,0.6769,0.6769,0.6769,0.6769,10400000.0
2007-06-17 23:12:00,0.6769,0.6769,0.6769,0.6769,26400000.0
2007-06-17 23:13:00,0.6769,0.6769,0.6769,0.6769,10400000.0
2007-06-17 23:14:00,0.677,0.67704,0.67694,0.67704,982100019.0
2007-06-17 23:15:00,0.6769,0.6769,0.6768,0.6768,25800000.0
2007-06-17 23:16:00,0.6769,0.6769,0.6769,0.6769,10400000.0
2007-06-17 23:17:00,0.6772,0.6772,0.6771,0.67712,77600000.0
2007-06-17 23:18:00,0.67694,0.67697,0.67694,0.67697,18400000.0
2007-06-17 23:19:00,0.6769,0.6769,0.6768,0.6769,138100000.0
2007-06-17 23:20:00,0.67706,0.67706,0.67706,0.67706,21600000.0
2007-06-17 23:21:00,0.67689,0.67702,0.67689,0.67702,47200000.0
2007-06-17 23:22:00,0.6769,0.6769,0.6769,0.6769,44800000.0
2007-06-17 23:23:00,0.6769,0.6769,0.6769,0.6769,31200000.0
2007-06-17 23:24:00,0.67692,0.67704,0.67689,0.67704,956500015.0
2007-06-17 23:25:00,0.6768,0.6768,0.6768,0.6768,1600000.0
2007-06-17 23:26:00,0.6769,0.6769,0.6767,0.6769,45800000.0
2007-06-17 23:27:00,0.67694,0.67701,0.67691,0.67697,928700013.0
2007-06-17 23:28:00,0.677,0.6771,0.6769,0.6769,79200000.0
2007-06-17 23:29:00,0.6769,0.6769,0.6769,0.6769,8000000.0
2007-06-17 23:30:00,0.67711,0.67716,0.677,0.67716,158000002.0
2007-06-17 23:31:00,0.677,0.677,0.677,0.677,16000000.0
2007-06-17 23:32:00,0.67728,0.67731,0.67723,0.67725,362399994.0
2007-06-17 23:33:00,0.6771,0.6771,0.67704,0.67704,43900001.0
2007-06-17 23:34:00,0.677,0.677,0.677,0.677,16000000.0
2007-06-17 23:35:00,0.677,0.677,0.677,0.677,16000000.0
2007-06-17 23:36:00,0.677,0.677,0.6768,0.6768,20800000.0
2007-06-17 23:37:00,0.67712,0.67712,0.67712,0.67712,40800000.0
2007-06-17 23:38:00,0.6769,0.6771,0.6768,0.6768,35200000.0
2007-06-17 23:39:00,0.6768,0.6769,0.6768,0.6769,36900000.0
2007-06-17 23:40:00,0.6769,0.6769,0.6769,0.6769,24000000.0
2007-06-17 23:41:00,0.6769,0.6769,0.6767,0.6767,24000000.0
2007-06-17 23:42:00,0.6767,0.6767,0.6767,0.6767,48000000.0
2007-06-17 23:43:00,0.6767,0.6767,0.6767,0.6767,72000000.0
2007-06-17 23:44:00,0.6767,0.6767,0.6767,0.6767,16500000.0
2007-06-17 23:45:00,0.6767,0.6767,0.6767,0.6767,28200000.0
2007-06-17 23:46:00,0.6767,0.6769,0.6767,0.67675,17600000.0
2007-06-17 23:47:00,0.6767,0.6767,0.6763,0.6763,42000000.0
2007-06-17 23:48:00,0.6763,0.6767,0.6763,0.6767,16400000.0
2007-06-17 23:49:00,0.6767,0.6767,0.6767,0.6767,40000000.0
2007-06-17 23:50:00,0.6767,0.6767,0.6767,0.6767,8000000.0
2007-06-17 23:51:00,0.6767,0.6767,0.6767,0.6767,55200000.0
2007-06-17 23:52:00,0.67675,0.67688,0.67672,0.67688,963400019.0
2007-06-17 23:53:00,0.6767,0.67685,0.6767,0.67685,56800000.0
2007-06-17 23:54:00,0.67695,0.67695,0.67677,0.67677,43200000.0
2007-06-17 23:55:00,0.6769,0.6769,0.6769,0.6769,15200000.0
2007-06-17 23:56:00,0.67699,0.67715,0.67694,0.67715,846100008.0
2007-06-17 23:57:00,0.6769,0.6769,0.6768,0.6768,29200000.0
2007-06-17 23:58:00,0.6768,0.6769,0.6767,0.6768,142099997.0
2007-06-17 23:59:00,0.6768,0.677,0.6768,0.677,30000000.0
2007-06-18 00:00:00,0.677,0.67705,0.6768,0.67705,136800000.0
2007-06-18 00:01:00,0.67705,0.67705,0.67705,0.67705,61600000.0
2007-06-18 00:02:00,0.67705,0.67705,0.67705,0.67705,130400000.0
2007-06-18 00:03:00,0.67705,0.67705,0.67695,0.67695,60000000.0
2007-06-18 00:04:00,0.67695,0.67695,0.6768,0.6768,117200000.0
2007-06-18 00:05:00,0.6769,0.677,0.6768,0.6769,160400000.0
2007-06-18 00:06:00,0.6769,0.677,0.6768,0.677,123600000.0
2007-06-18 00:07:00,0.677,0.677,0.6769,0.67695,76000001.0
2007-06-18 00:08:00,0.67695,0.677,0.6768,0.677,407599999.0
2007-06-18 00:09:00,0.677,0.67705,0.6769,0.6769,171800000.0
2007-06-18 00:10:00,0.6769,0.67695,0.6769,0.67695,12000000.0
2007-06-18 00:11:00,0.67695,0.67695,0.67695,0.67695,7200000.0
2007-06-18 00:12:00,0.677,0.677,0.67645,0.6767,501900004.0
2007-06-18 00:13:00,0.6768,0.67695,0.67645,0.6767,217599997.0
2007-06-18 00:14:00,0.67682,0.67695,0.67682,0.67693,103500005.0
2007-06-18 00:15:00,0.67695,0.67695,0.6768,0.6768,33600000.0
2007-06-18 00:16:00,0.6768,0.67705,0.6768,0.67695,463800012.0
2007-06-18 00:17:00,0.67695,0.6771,0.6769,0.6769,330399992.0
2007-06-18 00:18:00,0.67685,0.6769,0.67685,0.6769,224699997.0
2007-06-18 00:19:00,0.6769,0.677,0.6769,0.67695,166099994.0
2007-06-18 00:20:00,0.67695,0.67695,0.6768,0.6769,319999999.0
2007-06-18 00:21:00,0.67695,0.67695,0.67695,0.67695,10400000.0
2007-06-18 00:22:00,0.67695,0.67695,0.67695,0.67695,8000000.0
2007-06-18 00:23:00,0.67695,0.67695,0.67695,0.67695,16800000.0
2007-06-18 00:24:00,0.6769,0.67695,0.6767,0.67685,76100001.0
2007-06-18 00:25:00,0.6769,0.6769,0.6768,0.6768,193500000.0
2007-06-18 00:26:00,0.6768,0.6769,0.6768,0.6769,36700001.0
2007-06-18 00:27:00,0.6769,0.6769,0.67685,0.67685,30800000.0
2007-06-18 00:28:00,0.67685,0.6769,0.67685,0.6769,37600000.0
2007-06-18 00:29:00,0.6769,0.6769,0.6769,0.6769,30400000.0
2007-06-18 00:30:00,0.6769,0.6769,0.67675,0.67675,125399998.0
2007-06-18 00:31:00,0.6769,0.677,0.6769,0.677,53599999.0
2007-06-18 00:32:00,0.677,0.677,0.677,0.677,14600000.0
2007-06-18 00:33:00,0.677,0.677,0.67685,0.6769,287300000.0
2007-06-18 00:34:00,0.6769,0.6769,0.6769,0.6769,113500001.0
2007-06-18 00:35:00,0.6769,0.6769,0.6769,0.6769,47200000.0
2007-06-18 00:36:00,0.67681,0.6769,0.67681,0.6769,107300000.0
2007-06-18 00:37:00,0.67683,0.67688,0.67675,0.67681,159000000.0
2007-06-18 00:38:00,0.6769,0.6769,0.6768,0.6768,92199999.0
2007-06-18 00:39:00,0.67685,0.6769,0.67685,0.6769,37800000.0
2007-06-18 00:40:00,0.6769,0.6769,0.6769,0.6769,29600000.0
2007-06-18 00:41:00,0.6769,0.67695,0.67685,0.67695,97100000.0
2007-06-18 00:42:00,0.67695,0.67695,0.6768,0.6768,218899997.0
2007-06-18 00:43:00,0.6768,0.67695,0.6767,0.67695,190300003.0
2007-06-18 00:44:00,0.67686,0.67693,0.67682,0.67692,19200000.0
2007-06-18 00:45:00,0.67695,0.67695,0.67695,0.67695,2400000.0
2007-06-18 00:46:00,0.67695,0.67695,0.6769,0.67695,63200000.0
2007-06-18 00:47:00,0.677,0.677,0.6769,0.677,259199999.0
2007-06-18 00:48:00,0.677,0.677,0.6769,0.6769,265600000.0
2007-06-18 00:49:00,0.6769,0.67705,0.6769,0.67705,197500000.0
2007-06-18 00:50:00,0.67705,0.67705,0.677,0.67705,255200001.0
2007-06-18 00:51:00,0.6771,0.6771,0.6771,0.6771,20800000.0
2007-06-18 00:52:00,0.6771,0.6771,0.6771,0.6771,25300000.0
2007-06-18 00:53:00,0.6771,0.6771,0.6771,0.6771,22400000.0
2007-06-18 00:54:00,0.6771,0.6771,0.6771,0.6771,38400000.0
2007-06-18 00:55:00,0.6771,0.6771,0.6771,0.6771,54400000.0
2007-06-18 00:56:00,0.67705,0.67705,0.67705,0.67705,16000000.0
2007-06-18 00:57:00,0.6771,0.6771,0.6771,0.6771,36000000.0
2007-06-18 00:58:00,0.6771,0.6771,0.6771,0.6771,11200000.0
2007-06-18 00:59:00,0.6771,0.6771,0.67695,0.677,74400000.0
2007-06-18 01:00:00,0.677,0.677,0.67695,0.677,283200000.0
2007-06-18 01:01:00,0.6769,0.677,0.67685,0.67692,731799993.0
2007-06-18 01:02:00,0.677,0.677,0.67695,0.677,166399999.0
2007-06-18 01:03:00,0.677,0.677,0.6769,0.6769,478100000.0
2007-06-18 01:04:00,0.6769,0.6769,0.6769,0.6769,75200000.0
2007-06-18 01:05:00,0.67685,0.6769,0.67685,0.67685,27200000.0
2007-06-18 01:06:00,0.6769,0.6769,0.6769,0.6769,53600000.0
2007-06-18 01:07:00,0.6769,0.6769,0.67685,0.6769,114400000.0
2007-06-18 01:08:00,0.6769,0.6769,0.6769,0.6769,147200000.0
2007-06-18 01:09:00,0.6769,0.6769,0.67685,0.67685,48600001.0
2007-06-18 01:10:00,0.6769,0.6769,0.6769,0.6769,31200000.0
2007-06-18 01:11:00,0.6769,0.6769,0.6769,0.6769,10400000.0
2007-06-18 01:12:00,0.67682,0.67687,0.67678,0.67678,306800002.0
2007-06-18 01:13:00,0.6769,0.6769,0.6769,0.6769,1600000.0
2007-06-18 01:14:00,0.6769,0.677,0.6769,0.6769,583799996.0
2007-06-18 01:15:00,0.6769,0.6769,0.67685,0.6769,330400002.0
2007-06-18 01:16:00,0.6769,0.6769,0.6769,0.6769,139000000.0
2007-06-18 01:17:00,0.6769,0.6769,0.6769,0.6769,82400000.0
2007-06-18 01:18:00,0.6769,0.6769,0.6769,0.6769,85600000.0
2007-06-18 01:19:00,0.67667,0.67672,0.67665,0.6767,1095600003.0
2007-06-18 01:20:00,0.67679,0.67679,0.67667,0.67667,625899989.0
2007-06-18 01:21:00,0.6769,0.6769,0.6769,0.6769,28800000.0
2007-06-18 01:22:00,0.6769,0.6769,0.6769,0.6769,72000000.0
2007-06-18 01:23:00,0.6769,0.6769,0.67685,0.6769,34400000.0
2007-06-18 01:24:00,0.6769,0.6769,0.67685,0.67685,20400000.0
2007-06-18 01:25:00,0.6769,0.6769,0.6769,0.6769,4800000.0
2007-06-18 01:26:00,0.6769,0.6769,0.6769,0.6769,25600000.0
2007-06-18 01:27:00,0.6769,0.6769,0.67685,0.6769,225600005.0
2007-06-18 01:28:00,0.6769,0.67695,0.67685,0.6769,389200001.0
2007-06-18 01:29:00,0.6769,0.6769,0.6769,0.6769,192000000.0
2007-06-18 01:30:00,0.6769,0.6769,0.67685,0.6769,386299998.0
2007-06-18 01:31:00,0.6769,0.67695,0.67685,0.67695,292199996.0
2007-06-18 01:32:00,0.67695,0.677,0.67695,0.677,50400000.0
2007-06-18 01:33:00,0.677,0.6771,0.677,0.677,221600000.0
2007-06-18 01:34:00,0.677,0.677,0.677,0.677,61600000.0
2007-06-18 01:35:00,0.677,0.67705,0.67695,0.67705,475000000.0
2007-06-18 01:36:00,0.67705,0.67705,0.67705,0.67705,16000000.0
2007-06-18 01:37:00,0.67705,0.67705,0.677,0.677,51900002.0
2007-06-18 01:38:00,0.677,0.677,0.677,0.677,193300004.0
2007-06-18 01:39:00,0.677,0.677,0.677,0.677,26400000.0
2007-06-18 01:40:00,0.677,0.6771,0.677,0.6771,85499999.0
2007-06-18 01:41:00,0.67705,0.67705,0.67705,0.67705,4800000.0
2007-06-18 01:42:00,0.67705,0.67705,0.677,0.677,213300006.0
2007-06-18 01:43:00,0.67705,0.6771,0.677,0.6771,352000000.0
2007-06-18 01:44:00,0.6771,0.6772,0.6771,0.6772,464800001.0
2007-06-18 01:45:00,0.6772,0.6772,0.6771,0.67715,464800000.0
2007-06-18 01:46:00,0.67715,0.6772,0.67715,0.6772,481600000.0
2007-06-18 01:47:00,0.6772,0.6772,0.6772,0.6772,83200000.0
2007-06-18 01:48:00,0.6772,0.6772,0.67715,0.67715,18400000.0
2007-06-18 01:49:00,0.67698,0.67708,0.67698,0.67708,25600000.0
2007-06-18 01:50:00,0.67704,0.67719,0.67704,0.67719,138700005.0
2007-06-18 01:51:00,0.6772,0.6772,0.6772,0.6772,64800000.0
2007-06-18 01:52:00,0.6772,0.6772,0.67705,0.67705,601599998.0
2007-06-18 01:53:00,0.6771,0.6771,0.67705,0.67705,144800003.0
2007-06-18 01:54:00,0.6771,0.6771,0.67705,0.6771,574000001.0
2007-06-18 01:55:00,0.6771,0.6771,0.6771,0.6771,18400000.0
2007-06-18 01:56:00,0.6771,0.6771,0.67705,0.6771,259000000.0
2007-06-18 01:57:00,0.67705,0.67705,0.67705,0.67705,14400000.0
2007-06-18 01:58:00,0.6771,0.6771,0.67695,0.677,511999998.0
2007-06-18 01:59:00,0.67695,0.67705,0.67675,0.677,1509100013.0
2007-06-18 02:00:00,0.677,0.677,0.6769,0.6769,1296599995.0
2007-06-18 02:01:00,0.6769,0.67705,0.67685,0.6769,934999996.0
2007-06-18 02:02:00,0.6769,0.67705,0.6769,0.67705,474299991.0
2007-06-18 02:03:00,0.67705,0.67705,0.677,0.67705,351799992.0
2007-06-18 02:04:00,0.67705,0.67705,0.67695,0.677,1070399984.0
2007-06-18 02:05:00,0.677,0.67705,0.67695,0.677,366100001.0
2007-06-18 02:06:00,0.67705,0.67705,0.677,0.67705,320000000.0
2007-06-18 02:07:00,0.67705,0.67715,0.67705,0.67715,584599994.0
2007-06-18 02:08:00,0.67715,0.67715,0.6771,0.6771,909699994.0
2007-06-18 02:09:00,0.6771,0.6772,0.6771,0.6772,197599999.0
2007-06-18 02:10:00,0.6772,0.67725,0.6772,0.6772,685499996.0
2007-06-18 02:11:00,0.6772,0.6772,0.67715,0.67715,262499999.0
2007-06-18 02:12:00,0.6772,0.6772,0.67715,0.67715,60499999.0
2007-06-18 02:13:00,0.67715,0.6772,0.67715,0.6772,215799998.0
2007-06-18 02:14:00,0.6772,0.6772,0.67715,0.6772,510899997.0
2007-06-18 02:15:00,0.6772,0.6773,0.6772,0.67725,643100011.0
2007-06-18 02:16:00,0.67725,0.67735,0.67725,0.67735,309699996.0
2007-06-18 02:17:00,0.67735,0.67735,0.67735,0.67735,800000.0
2007-06-18 02:18:00,0.67735,0.67735,0.6773,0.67735,121299994.0
2007-06-18 02:19:00,0.67735,0.67735,0.67725,0.67735,351699996.0
2007-06-18 02:20:00,0.67735,0.6774,0.6773,0.6774,215900000.0
2007-06-18 02:21:00,0.6774,0.6774,0.6773,0.67735,494299992.0
2007-06-18 02:22:00,0.6773,0.6774,0.6773,0.6774,122599998.0
2007-06-18 02:23:00,0.6774,0.6774,0.67735,0.67735,14500000.0
2007-06-18 02:24:00,0.67735,0.6774,0.6773,0.6774,74200000.0
2007-06-18 02:25:00,0.6774,0.6774,0.6774,0.6774,3200000.0
2007-06-18 02:26:00,0.6774,0.6774,0.6773,0.67735,257200002.0
2007-06-18 02:27:00,0.67735,0.6774,0.67735,0.6774,128800000.0
2007-06-18 02:28:00,0.6774,0.6774,0.6773,0.67735,250100002.0
2007-06-18 02:29:00,0.67735,0.67735,0.67725,0.67735,816299998.0
2007-06-18 02:30:00,0.67735,0.67735,0.67735,0.67735,48800000.0
2007-06-18 02:31:00,0.67735,0.6774,0.67735,0.6774,280000000.0
2007-06-18 02:32:00,0.6774,0.6774,0.6774,0.6774,100800000.0
2007-06-18 02:33:00,0.6774,0.6774,0.6774,0.6774,44800000.0
2007-06-18 02:34:00,0.6774,0.6775,0.6774,0.67745,163000000.0
2007-06-18 02:35:00,0.67745,0.67745,0.67735,0.6774,394199997.0
2007-06-18 02:36:00,0.67735,0.67745,0.67735,0.67745,515400001.0
2007-06-18 02:37:00,0.67733,0.67733,0.67728,0.6773,269600001.0
2007-06-18 02:38:00,0.67732,0.67739,0.67731,0.67731,117299999.0
2007-06-18 02:39:00,0.67745,0.67745,0.6774,0.67745,62400000.0
2007-06-18 02:40:00,0.6774,0.6774,0.67735,0.6774,166400000.0
2007-06-18 02:41:00,0.67745,0.67745,0.67745,0.67745,1600000.0
2007-06-18 02:42:00,0.6774,0.6774,0.67735,0.6774,127999999.0
2007-06-18 02:43:00,0.6774,0.67745,0.6774,0.67745,164800000.0
2007-06-18 02:44:00,0.6774,0.6774,0.6774,0.6774,14700000.0
2007-06-18 02:45:00,0.67719,0.67726,0.67719,0.67726,39200000.0
2007-06-18 02:46:00,0.6774,0.6774,0.6773,0.67735,108399999.0
2007-06-18 02:47:00,0.67735,0.6774,0.6773,0.67735,196899999.0
2007-06-18 02:48:00,0.67735,0.67735,0.6773,0.6773,15200000.0
2007-06-18 02:49:00,0.6773,0.67735,0.67725,0.6773,467099999.0
2007-06-18 02:50:00,0.67725,0.6773,0.67725,0.6773,297400000.0
2007-06-18 02:51:00,0.67735,0.67735,0.67735,0.67735,8000000.0
2007-06-18 02:52:00,0.67716,0.67728,0.67713,0.67728,87200000.0
2007-06-18 02:53:00,0.67735,0.67735,0.67735,0.67735,19200000.0
2007-06-18 02:54:00,0.67735,0.67735,0.6773,0.6773,84000000.0
2007-06-18 02:55:00,0.6773,0.67735,0.6773,0.6773,357199999.0
2007-06-18 02:56:00,0.6773,0.67735,0.67705,0.67705,1130499999.0
2007-06-18 02:57:00,0.6771,0.67725,0.6771,0.6772,122300000.0
2007-06-18 02:58:00,0.6772,0.6772,0.67705,0.67715,460299999.0
2007-06-18 02:59:00,0.67715,0.6772,0.67705,0.67715,168099998.0
2007-06-18 03:00:00,0.6772,0.6772,0.6772,0.6772,35400000.0
2007-06-18 03:01:00,0.6772,0.6772,0.67705,0.6771,94400000.0
2007-06-18 03:02:00,0.6771,0.67715,0.6771,0.67715,40700001.0
2007-06-18 03:03:00,0.67715,0.6772,0.67705,0.67705,256200003.0
2007-06-18 03:04:00,0.67715,0.6772,0.6771,0.6771,68600002.0
2007-06-18 03:05:00,0.6771,0.6772,0.677,0.677,338100002.0
2007-06-18 03:06:00,0.6771,0.6771,0.67705,0.67705,144600000.0
2007-06-18 03:07:00,0.67698,0.67706,0.67698,0.67706,50400000.0
2007-06-18 03:08:00,0.6771,0.6771,0.6771,0.6771,63500000.0
2007-06-18 03:09:00,0.6771,0.6771,0.67705,0.67705,141100000.0
2007-06-18 03:10:00,0.67705,0.6771,0.67705,0.67705,299500001.0
2007-06-18 03:11:00,0.67697,0.67706,0.67691,0.67706,41400001.0
2007-06-18 03:12:00,0.67711,0.67711,0.67694,0.67694,134800004.0
2007-06-18 03:13:00,0.6771,0.6771,0.67705,0.67705,145600001.0
2007-06-18 03:14:00,0.6771,0.6771,0.6771,0.6771,95200000.0
2007-06-18 03:15:00,0.6771,0.6771,0.6771,0.6771,485600000.0
2007-06-18 03:16:00,0.6771,0.6771,0.6771,0.6771,47800000.0
2007-06-18 03:17:00,0.6771,0.6771,0.6771,0.6771,286399999.0
2007-06-18 03:18:00,0.67715,0.6772,0.6771,0.6771,600300008.0
2007-06-18 03:19:00,0.6771,0.6771,0.6771,0.6771,137199996.0
2007-06-18 03:20:00,0.6771,0.6771,0.67705,0.6771,181500005.0
2007-06-18 03:21:00,0.6771,0.6771,0.6771,0.6771,47000000.0
2007-06-18 03:22:00,0.67715,0.6772,0.6771,0.6771,706300002.0
2007-06-18 03:23:00,0.6771,0.6771,0.67705,0.67705,301299999.0
2007-06-18 03:24:00,0.6771,0.6771,0.6771,0.6771,183300000.0
2007-06-18 03:25:00,0.6771,0.6771,0.6771,0.6771,73300000.0
2007-06-18 03:26:00,0.67708,0.67713,0.67697,0.67697,91499999.0
2007-06-18 03:27:00,0.6769,0.67704,0.6769,0.67702,207000001.0
2007-06-18 03:28:00,0.67702,0.67715,0.67701,0.67704,121999999.0
2007-06-18 03:29:00,0.67703,0.67709,0.67701,0.67707,166000000.0
2007-06-18 03:30:00,0.67695,0.6771,0.67695,0.67706,243199998.0
2007-06-18 03:31:00,0.67712,0.67712,0.67694,0.67695,56000000.0
2007-06-18 03:32:00,0.67708,0.67719,0.67692,0.67701,185299997.0
2007-06-18 03:33:00,0.677,0.67709,0.67691,0.67691,249699994.0
2007-06-18 03:34:00,0.67708,0.67709,0.67699,0.67707,76800000.0
2007-06-18 03:35:00,0.6771,0.6772,0.67705,0.67715,403899997.0
2007-06-18 03:36:00,0.67715,0.6772,0.67705,0.6772,345699997.0
2007-06-18 03:37:00,0.6772,0.6772,0.6772,0.6772,10400000.0
2007-06-18 03:38:00,0.6772,0.6772,0.6772,0.6772,156700000.0
2007-06-18 03:39:00,0.6772,0.6772,0.67715,0.67715,178200000.0
2007-06-18 03:40:00,0.6771,0.6772,0.6771,0.67715,102800001.0
2007-06-18 03:41:00,0.6772,0.67725,0.67715,0.67725,258200001.0
2007-06-18 03:42:00,0.6772,0.6773,0.67715,0.67725,739500003.0
2007-06-18 03:43:00,0.67725,0.67725,0.67715,0.6772,86100000.0
2007-06-18 03:44:00,0.6772,0.6772,0.67715,0.67715,60800001.0
2007-06-18 03:45:00,0.6772,0.6772,0.67715,0.6772,26100000.0
2007-06-18 03:46:00,0.6772,0.6772,0.6771,0.67715,99500001.0
2007-06-18 03:47:00,0.67715,0.67715,0.67715,0.67715,2000000.0
2007-06-18 03:48:00,0.67713,0.67713,0.67701,0.67706,130799996.0
2007-06-18 03:49:00,0.67715,0.67715,0.67715,0.67715,26400000.0
2007-06-18 03:50:00,0.67708,0.67708,0.67697,0.67697,113200001.0
2007-06-18 03:51:00,0.67687,0.67693,0.67687,0.67693,200999996.0
2007-06-18 03:52:00,0.67699,0.67704,0.67689,0.67693,304599998.0
2007-06-18 03:53:00,0.6769,0.677,0.6769,0.67695,134800001.0
2007-06-18 03:54:00,0.67715,0.67715,0.67715,0.67715,7200000.0
2007-06-18 03:55:00,0.67715,0.67715,0.6771,0.6771,126700002.0
2007-06-18 03:56:00,0.6771,0.6771,0.6771,0.6771,242600000.0
2007-06-18 03:57:00,0.67705,0.67705,0.67685,0.6769,512900008.0
2007-06-18 03:58:00,0.6769,0.6769,0.6769,0.6769,180299998.0
2007-06-18 03:59:00,0.6769,0.67695,0.67685,0.6769,222199999.0
2007-06-18 04:00:00,0.6769,0.67695,0.6769,0.6769,235499995.0
2007-06-18 04:01:00,0.6769,0.67695,0.6768,0.6769,1275600005.0
2007-06-18 04:02:00,0.67685,0.67695,0.67685,0.6769,347000009.0
2007-06-18 04:03:00,0.6769,0.677,0.6769,0.677,183400006.0
2007-06-18 04:04:00,0.677,0.677,0.67695,0.67695,462400001.0
2007-06-18 04:05:00,0.677,0.677,0.67695,0.67695,220200001.0
2007-06-18 04:06:00,0.677,0.677,0.677,0.677,56000000.0
2007-06-18 04:07:00,0.67694,0.67695,0.67679,0.67693,131800004.0
2007-06-18 04:08:00,0.677,0.677,0.677,0.677,42200000.0
2007-06-18 04:09:00,0.677,0.6771,0.677,0.677,551499996.0
2007-06-18 04:10:00,0.677,0.67705,0.677,0.67705,335699999.0
2007-06-18 04:11:00,0.67705,0.67705,0.677,0.677,67000000.0
2007-06-18 04:12:00,0.677,0.67705,0.677,0.677,171400002.0
2007-06-18 04:13:00,0.67676,0.67676,0.67674,0.67674,62200000.0
2007-06-18 04:14:00,0.677,0.67705,0.67695,0.67695,310600001.0
2007-06-18 04:15:00,0.677,0.67705,0.677,0.67705,766100004.0
2007-06-18 04:16:00,0.677,0.67705,0.677,0.67705,216900002.0
2007-06-18 04:17:00,0.67705,0.6771,0.67705,0.6771,36699999.0
2007-06-18 04:18:00,0.6771,0.6772,0.6771,0.6772,230600000.0
2007-06-18 04:19:00,0.6772,0.6773,0.67715,0.67725,809400005.0
2007-06-18 04:20:00,0.67725,0.67725,0.67705,0.67705,648899998.0
2007-06-18 04:21:00,0.67705,0.6771,0.67705,0.6771,95599996.0
2007-06-18 04:22:00,0.6771,0.6772,0.677,0.67705,1254399998.0
2007-06-18 04:23:00,0.6771,0.6771,0.677,0.677,583799995.0
2007-06-18 04:24:00,0.677,0.67705,0.677,0.67705,214700001.0
2007-06-18 04:25:00,0.67691,0.67691,0.67689,0.67689,55800000.0
2007-06-18 04:26:00,0.67705,0.6771,0.67705,0.6771,52000000.0
2007-06-18 04:27:00,0.6771,0.67715,0.677,0.6771,259399999.0
2007-06-18 04:28:00,0.67715,0.6772,0.67715,0.67715,72800000.0
2007-06-18 04:29:00,0.67715,0.67725,0.67715,0.67715,72799999.0
2007-06-18 04:30:00,0.6769,0.67697,0.67673,0.67697,309099999.0
2007-06-18 04:31:00,0.6771,0.6772,0.6771,0.67715,291099997.0
2007-06-18 04:32:00,0.67715,0.67715,0.67715,0.67715,16000000.0
2007-06-18 04:33:00,0.67715,0.6772,0.6771,0.67715,497200001.0
2007-06-18 04:34:00,0.67715,0.6772,0.6771,0.67715,369699998.0
2007-06-18 04:35:00,0.67715,0.6772,0.67715,0.6772,291899997.0
2007-06-18 04:36:00,0.6772,0.6772,0.6772,0.6772,27100000.0
2007-06-18 04:37:00,0.6772,0.6772,0.67715,0.67715,644200004.0
2007-06-18 04:38:00,0.6772,0.67725,0.67715,0.6772,565100001.0
2007-06-18 04:39:00,0.6772,0.6772,0.6772,0.6772,818100000.0
2007-06-18 04:40:00,0.6772,0.6772,0.6771,0.6771,453399997.0
2007-06-18 04:41:00,0.67715,0.6772,0.67705,0.67705,440699992.0
2007-06-18 04:42:00,0.6771,0.6772,0.67705,0.67705,351399998.0
2007-06-18 04:43:00,0.67705,0.67715,0.67705,0.6771,348400001.0
2007-06-18 04:44:00,0.6771,0.6771,0.67695,0.6771,269099993.0
2007-06-18 04:45:00,0.6771,0.67715,0.67705,0.67715,239100000.0
2007-06-18 04:46:00,0.6771,0.67715,0.677,0.67715,151000000.0
2007-06-18 04:47:00,0.6771,0.67715,0.6771,0.67715,28000000.0
2007-06-18 04:48:00,0.6771,0.6772,0.6771,0.67715,213599998.0
2007-06-18 04:49:00,0.6772,0.6772,0.67705,0.6771,391099998.0
2007-06-18 04:50:00,0.6771,0.67715,0.67705,0.6771,200300000.0
2007-06-18 04:51:00,0.6771,0.6771,0.677,0.6771,305700001.0
2007-06-18 04:52:00,0.67705,0.67705,0.67695,0.67705,554399996.0
2007-06-18 04:53:00,0.6771,0.6771,0.677,0.67705,380400003.0
2007-06-18 04:54:00,0.67696,0.67698,0.67686,0.67696,309800003.0
2007-06-18 04:55:00,0.67705,0.67715,0.67705,0.6771,509099993.0
2007-06-18 04:56:00,0.6771,0.6771,0.67695,0.67695,412600002.0
2007-06-18 04:57:00,0.677,0.67705,0.67695,0.67705,589600007.0
2007-06-18 04:58:00,0.67705,0.6772,0.67705,0.6772,506599999.0
2007-06-18 04:59:00,0.6771,0.6772,0.6771,0.6772,133699997.0
2007-06-18 05:00:00,0.67715,0.6772,0.67715,0.6772,182499998.0
2007-06-18 05:01:00,0.6772,0.67725,0.6771,0.67715,849500004.0
2007-06-18 05:02:00,0.67715,0.67725,0.67715,0.67725,391999995.0
2007-06-18 05:03:00,0.67725,0.67725,0.67725,0.67725,800000.0
2007-06-18 05:04:00,0.67725,0.67725,0.6771,0.67715,157299998.0
2007-06-18 05:05:00,0.67715,0.6772,0.67715,0.6772,64800000.0
2007-06-18 05:06:00,0.6772,0.6772,0.67715,0.67715,180100002.0
2007-06-18 05:07:00,0.67715,0.6772,0.6771,0.67715,509799999.0
2007-06-18 05:08:00,0.6772,0.6772,0.67715,0.67715,159900000.0
2007-06-18 05:09:00,0.6772,0.67725,0.6772,0.67725,56699999.0
2007-06-18 05:10:00,0.67702,0.67703,0.67688,0.67701,673399996.0
2007-06-18 05:11:00,0.67705,0.67705,0.67705,0.67705,15800000.0
2007-06-18 05:12:00,0.677,0.67715,0.677,0.67708,106000001.0
2007-06-18 05:13:00,0.67705,0.67705,0.67702,0.67705,92399999.0
2007-06-18 05:14:00,0.6769,0.67709,0.6769,0.67709,105100002.0
2007-06-18 05:15:00,0.67715,0.67715,0.6771,0.6771,170400001.0
2007-06-18 05:16:00,0.67711,0.67715,0.67706,0.67709,236799998.0
2007-06-18 05:17:00,0.6772,0.6772,0.67715,0.67715,50299999.0
2007-06-18 05:18:00,0.67715,0.67725,0.6771,0.67725,195400005.0
2007-06-18 05:19:00,0.67712,0.67716,0.677,0.67708,147599998.0
2007-06-18 05:20:00,0.67725,0.67725,0.67705,0.67715,259899999.0
2007-06-18 05:21:00,0.6772,0.6772,0.6772,0.6772,77600000.0
2007-06-18 05:22:00,0.6772,0.6772,0.67715,0.67715,38400000.0
2007-06-18 05:23:00,0.67715,0.67715,0.67715,0.67715,11200000.0
2007-06-18 05:24:00,0.67715,0.6772,0.67715,0.6772,80000000.0
2007-06-18 05:25:00,0.67715,0.6772,0.67715,0.6772,57599999.0
2007-06-18 05:26:00,0.6772,0.6772,0.6772,0.6772,4000000.0
2007-06-18 05:27:00,0.67715,0.67725,0.67715,0.67725,58100000.0
2007-06-18 05:28:00,0.6772,0.6772,0.6772,0.6772,3200000.0
2007-06-18 05:29:00,0.6772,0.6772,0.67715,0.6772,140099998.0
2007-06-18 05:30:00,0.67695,0.67714,0.67695,0.67714,137600001.0
2007-06-18 05:31:00,0.67714,0.67724,0.67711,0.67711,320800000.0
2007-06-18 05:32:00,0.67701,0.67708,0.67701,0.67708,191899999.0
2007-06-18 05:33:00,0.6772,0.6772,0.6772,0.6772,60800000.0
2007-06-18 05:34:00,0.6772,0.6772,0.67715,0.67715,83200000.0
2007-06-18 05:35:00,0.67697,0.67709,0.67697,0.67703,157599999.0
2007-06-18 05:36:00,0.67704,0.67719,0.67703,0.67703,391999996.0
2007-06-18 05:37:00,0.67708,0.67708,0.67702,0.67702,146400001.0
2007-06-18 05:38:00,0.6772,0.6772,0.6772,0.6772,76800000.0
2007-06-18 05:39:00,0.6772,0.6772,0.6772,0.6772,72000000.0
2007-06-18 05:40:00,0.6772,0.6772,0.67715,0.6772,268899998.0
2007-06-18 05:41:00,0.6772,0.6772,0.67715,0.6772,24800000.0
2007-06-18 05:42:00,0.6772,0.6772,0.67715,0.6772,12800000.0
2007-06-18 05:43:00,0.6772,0.6772,0.6772,0.6772,18400000.0
2007-06-18 05:44:00,0.6772,0.6772,0.6772,0.6772,15200000.0
2007-06-18 05:45:00,0.6772,0.6772,0.6772,0.6772,9600000.0
2007-06-18 05:46:00,0.6772,0.6772,0.6772,0.6772,88000000.0
2007-06-18 05:47:00,0.67697,0.67708,0.67697,0.67708,195200003.0
2007-06-18 05:48:00,0.6772,0.6772,0.6772,0.6772,94400000.0
2007-06-18 05:49:00,0.6772,0.67725,0.6772,0.67725,112500002.0
2007-06-18 05:50:00,0.6772,0.6772,0.67715,0.67715,202600000.0
2007-06-18 05:51:00,0.6772,0.6772,0.67715,0.67715,83699998.0
2007-06-18 05:52:00,0.67715,0.67715,0.6771,0.6771,74999998.0
2007-06-18 05:53:00,0.67715,0.67715,0.6771,0.67715,84100000.0
2007-06-18 05:54:00,0.6772,0.6772,0.6772,0.6772,12800000.0
2007-06-18 05:55:00,0.6772,0.6772,0.6771,0.6771,85399999.0
2007-06-18 05:56:00,0.67715,0.67715,0.67715,0.67715,21600000.0
2007-06-18 05:57:00,0.67715,0.67715,0.67715,0.67715,11000000.0
2007-06-18 05:58:00,0.67715,0.67715,0.6771,0.6771,451199999.0
2007-06-18 05:59:00,0.67715,0.67715,0.67715,0.67715,3200000.0
2007-06-18 06:00:00,0.67715,0.67715,0.67705,0.67715,100800000.0
2007-06-18 06:01:00,0.6771,0.67715,0.67695,0.67705,762499979.0
2007-06-18 06:02:00,0.67705,0.67705,0.67705,0.67705,77600000.0
2007-06-18 06:03:00,0.67705,0.67705,0.677,0.67705,496599999.0
2007-06-18 06:04:00,0.67697,0.67699,0.67693,0.67693,282799994.0
2007-06-18 06:05:00,0.67705,0.6771,0.677,0.677,665999984.0
2007-06-18 06:06:00,0.67705,0.67705,0.67705,0.67705,20800000.0
2007-06-18 06:07:00,0.677,0.677,0.677,0.677,42400000.0
2007-06-18 06:08:00,0.67698,0.67698,0.67677,0.67684,103900000.0
2007-06-18 06:09:00,0.677,0.677,0.67695,0.677,44000000.0
2007-06-18 06:10:00,0.67695,0.677,0.67695,0.67695,47200000.0
2007-06-18 06:11:00,0.677,0.677,0.677,0.677,22400000.0
2007-06-18 06:12:00,0.677,0.67705,0.677,0.67705,13600000.0
2007-06-18 06:13:00,0.67705,0.67705,0.677,0.67705,131699998.0
2007-06-18 06:14:00,0.67705,0.67705,0.67695,0.67705,889699999.0
2007-06-18 06:15:00,0.67705,0.67705,0.677,0.67705,98000001.0
2007-06-18 06:16:00,0.677,0.6771,0.677,0.6771,252999997.0
2007-06-18 06:17:00,0.6771,0.6771,0.67705,0.67705,40800000.0
2007-06-18 06:18:00,0.67705,0.6771,0.67705,0.67705,508400001.0
2007-06-18 06:19:00,0.67705,0.6771,0.677,0.6771,725600004.0
2007-06-18 06:20:00,0.6771,0.6771,0.67705,0.6771,923300005.0
2007-06-18 06:21:00,0.6771,0.6771,0.677,0.677,562799998.0
2007-06-18 06:22:00,0.67695,0.67705,0.67695,0.677,190000003.0
2007-06-18 06:23:00,0.677,0.6772,0.677,0.67705,208400004.0
2007-06-18 06:24:00,0.67705,0.6771,0.677,0.67705,162200003.0
2007-06-18 06:25:00,0.677,0.677,0.677,0.677,47799999.0
2007-06-18 06:26:00,0.6771,0.6771,0.67705,0.67705,42399999.0
2007-06-18 06:27:00,0.6771,0.6771,0.6771,0.6771,18400000.0
2007-06-18 06:28:00,0.67705,0.67705,0.677,0.677,144400002.0
2007-06-18 06:29:00,0.677,0.67705,0.677,0.67705,247300004.0
2007-06-18 06:30:00,0.67705,0.6771,0.677,0.6771,909900010.0
2007-06-18 06:31:00,0.6771,0.6771,0.677,0.677,1147100002.0
2007-06-18 06:32:00,0.677,0.677,0.67695,0.67695,399200001.0
2007-06-18 06:33:00,0.677,0.67705,0.677,0.67705,306500004.0
2007-06-18 06:34:00,0.67705,0.67705,0.67695,0.677,517300002.0
2007-06-18 06:35:00,0.677,0.677,0.67695,0.677,424199999.0
2007-06-18 06:36:00,0.677,0.677,0.677,0.677,554599991.0
2007-06-18 06:37:00,0.677,0.67705,0.677,0.67705,122599997.0
2007-06-18 06:38:00,0.67705,0.67705,0.677,0.67705,170900001.0
2007-06-18 06:39:00,0.67705,0.67705,0.677,0.67705,62000000.0
2007-06-18 06:40:00,0.67705,0.67705,0.677,0.677,158900000.0
2007-06-18 06:41:00,0.67695,0.67705,0.67695,0.67705,168399998.0
2007-06-18 06:42:00,0.67705,0.6771,0.677,0.67705,194200001.0
2007-06-18 06:43:00,0.677,0.67705,0.67695,0.67705,348500001.0
2007-06-18 06:44:00,0.67705,0.67705,0.677,0.67705,63000000.0
2007-06-18 06:45:00,0.677,0.67705,0.677,0.67705,162800000.0
2007-06-18 06:46:00,0.67705,0.67705,0.677,0.677,118000000.0
2007-06-18 06:47:00,0.67705,0.67705,0.677,0.67705,165899999.0
2007-06-18 06:48:00,0.67705,0.67705,0.6769,0.67705,160399999.0
2007-06-18 06:49:00,0.67705,0.67705,0.677,0.677,333499994.0
2007-06-18 06:50:00,0.677,0.677,0.67695,0.677,136400000.0
2007-06-18 06:51:00,0.677,0.677,0.6769,0.677,322800002.0
2007-06-18 06:52:00,0.677,0.677,0.6769,0.6769,330400002.0
2007-06-18 06:53:00,0.6769,0.6769,0.67685,0.6769,108500000.0
2007-06-18 06:54:00,0.6769,0.6769,0.67685,0.6769,49000000.0
2007-06-18 06:55:00,0.6769,0.6769,0.67685,0.6769,200000000.0
2007-06-18 06:56:00,0.6769,0.6769,0.67675,0.6769,72199999.0
2007-06-18 06:57:00,0.6769,0.6769,0.67685,0.6769,124800000.0
2007-06-18 06:58:00,0.6769,0.6769,0.6769,0.6769,84700000.0
2007-06-18 06:59:00,0.6769,0.6769,0.67685,0.6769,167700000.0
2007-06-18 07:00:00,0.6769,0.6769,0.6769,0.6769,412099996.0
2007-06-18 07:01:00,0.6769,0.6769,0.67685,0.67685,517399999.0
2007-06-18 07:02:00,0.67685,0.6769,0.6768,0.6768,1076799983.0
2007-06-18 07:03:00,0.67685,0.6769,0.67685,0.67685,132300000.0
2007-06-18 07:04:00,0.67685,0.6769,0.67685,0.67685,236099999.0
2007-06-18 07:05:00,0.6769,0.67705,0.6769,0.677,900099998.0
2007-06-18 07:06:00,0.67695,0.6771,0.67695,0.67705,1093000005.0
2007-06-18 07:07:00,0.67705,0.67705,0.67695,0.67695,569799993.0
2007-06-18 07:08:00,0.677,0.677,0.6769,0.67695,256799999.0
2007-06-18 07:09:00,0.67695,0.677,0.67695,0.677,102700001.0
2007-06-18 07:10:00,0.677,0.677,0.677,0.677,115600000.0
2007-06-18 07:11:00,0.67678,0.6769,0.67678,0.67686,137699997.0
2007-06-18 07:12:00,0.677,0.677,0.67695,0.67695,26400000.0
2007-06-18 07:13:00,0.67676,0.67691,0.67676,0.67691,31200000.0
2007-06-18 07:14:00,0.677,0.677,0.67695,0.677,62200000.0
2007-06-18 07:15:00,0.67695,0.67705,0.67695,0.67705,549499999.0
2007-06-18 07:16:00,0.67705,0.67705,0.677,0.677,311899999.0
2007-06-18 07:17:00,0.677,0.67705,0.677,0.67705,331800000.0
2007-06-18 07:18:00,0.67705,0.67705,0.67705,0.67705,20000000.0
2007-06-18 07:19:00,0.67705,0.67705,0.677,0.677,135500000.0
2007-06-18 07:20:00,0.677,0.677,0.67685,0.6769,1504999969.0
2007-06-18 07:21:00,0.67685,0.67695,0.67685,0.6769,1439799964.0
2007-06-18 07:22:00,0.6769,0.677,0.67685,0.67695,471599988.0
2007-06-18 07:23:00,0.67695,0.677,0.67685,0.677,1034100007.0
2007-06-18 07:24:00,0.6769,0.67695,0.67679,0.67687,151799999.0
2007-06-18 07:25:00,0.677,0.677,0.677,0.677,99499995.0
2007-06-18 07:26:00,0.677,0.677,0.67695,0.677,223199999.0
2007-06-18 07:27:00,0.677,0.677,0.677,0.677,40600001.0
2007-06-18 07:28:00,0.67694,0.67694,0.6768,0.67693,403499999.0
2007-06-18 07:29:00,0.677,0.677,0.67695,0.67695,306000002.0
2007-06-18 07:30:00,0.677,0.677,0.677,0.677,44800000.0
2007-06-18 07:31:00,0.677,0.677,0.67695,0.67695,47700000.0
2007-06-18 07:32:00,0.67695,0.67695,0.67695,0.67695,39200000.0
2007-06-18 07:33:00,0.6769,0.67695,0.6769,0.67695,45400000.0
2007-06-18 07:34:00,0.677,0.6771,0.67685,0.67695,736099999.0
2007-06-18 07:35:00,0.67695,0.677,0.67685,0.677,1610599997.0
2007-06-18 07:36:00,0.67695,0.67695,0.67685,0.67685,351899999.0
2007-06-18 07:37:00,0.6769,0.67695,0.67685,0.6769,488999997.0
2007-06-18 07:38:00,0.67685,0.6769,0.6768,0.67685,556599999.0
2007-06-18 07:39:00,0.67685,0.6769,0.67685,0.67685,78400000.0
2007-06-18 07:40:00,0.6769,0.6769,0.67685,0.67685,69600000.0
2007-06-18 07:41:00,0.67685,0.67685,0.6768,0.6768,160599999.0
2007-06-18 07:42:00,0.67685,0.67685,0.6768,0.67685,186200002.0
2007-06-18 07:43:00,0.67685,0.67685,0.67685,0.67685,6400000.0
2007-06-18 07:44:00,0.67685,0.67685,0.6768,0.6768,80000002.0
2007-06-18 07:45:00,0.67685,0.67685,0.67675,0.6768,1484899989.0
2007-06-18 07:46:00,0.67685,0.67685,0.67665,0.67665,1097399997.0
2007-06-18 07:47:00,0.6767,0.6768,0.6767,0.67675,613600001.0
2007-06-18 07:48:00,0.6767,0.6769,0.6767,0.6768,1007000012.0
2007-06-18 07:49:00,0.6768,0.6769,0.67675,0.67685,678600003.0
2007-06-18 07:50:00,0.67685,0.6769,0.67665,0.6768,521599992.0
2007-06-18 07:51:00,0.6768,0.6768,0.67665,0.67675,202599999.0
2007-06-18 07:52:00,0.6767,0.67675,0.6767,0.67675,558500002.0
2007-06-18 07:53:00,0.6767,0.67675,0.6767,0.6767,219600000.0
2007-06-18 07:54:00,0.6767,0.6767,0.67665,0.67665,365600000.0
2007-06-18 07:55:00,0.67665,0.67665,0.67665,0.67665,21600000.0
2007-06-18 07:56:00,0.67665,0.67665,0.6766,0.6766,891899997.0
2007-06-18 07:57:00,0.67665,0.6767,0.6766,0.6766,903700001.0
2007-06-18 07:58:00,0.67665,0.67665,0.67655,0.6766,772899998.0
2007-06-18 07:59:00,0.6766,0.67665,0.67655,0.6766,205100001.0
2007-06-18 08:00:00,0.6766,0.6766,0.67655,0.6766,435200000.0
2007-06-18 08:01:00,0.6766,0.6766,0.6766,0.6766,81600000.0
2007-06-18 08:02:00,0.67655,0.6766,0.6765,0.67655,686900000.0
2007-06-18 08:03:00,0.67655,0.67655,0.6765,0.6765,702099998.0
2007-06-18 08:04:00,0.6765,0.67655,0.67645,0.67645,623100008.0
2007-06-18 08:05:00,0.67645,0.67655,0.67645,0.6765,941399993.0
2007-06-18 08:06:00,0.6765,0.6766,0.6765,0.67655,1695600008.0
2007-06-18 08:07:00,0.67655,0.6766,0.67645,0.6766,712399998.0
2007-06-18 08:08:00,0.67655,0.6766,0.67655,0.6766,85600000.0
2007-06-18 08:09:00,0.6766,0.6766,0.67655,0.67655,209899999.0
2007-06-18 08:10:00,0.67655,0.6766,0.67655,0.6766,516600002.0
2007-06-18 08:11:00,0.6766,0.6766,0.6766,0.6766,492000001.0
2007-06-18 08:12:00,0.6766,0.6766,0.6766,0.6766,196800000.0
2007-06-18 08:13:00,0.6766,0.6766,0.67655,0.6766,112800000.0
2007-06-18 08:14:00,0.6766,0.6766,0.6765,0.6765,79600000.0
2007-06-18 08:15:00,0.67655,0.67655,0.6765,0.67655,275700001.0
2007-06-18 08:16:00,0.6765,0.67655,0.67645,0.6765,718300000.0
2007-06-18 08:17:00,0.67645,0.6765,0.67635,0.6765,1957700001.0
2007-06-18 08:18:00,0.6765,0.6765,0.6765,0.6765,596499998.0
2007-06-18 08:19:00,0.6765,0.6765,0.6765,0.6765,1637500010.0
2007-06-18 08:20:00,0.6765,0.6765,0.67645,0.67645,437100001.0
2007-06-18 08:21:00,0.6765,0.6765,0.6765,0.6765,110800003.0
2007-06-18 08:22:00,0.6765,0.6765,0.6765,0.6765,240800003.0
2007-06-18 08:23:00,0.6765,0.6765,0.67645,0.6765,229899995.0
2007-06-18 08:24:00,0.6765,0.6765,0.67645,0.67645,227100000.0
2007-06-18 08:25:00,0.67645,0.6765,0.67645,0.6765,358400002.0
2007-06-18 08:26:00,0.6765,0.67655,0.6764,0.6765,544799998.0
2007-06-18 08:27:00,0.67645,0.67655,0.67645,0.67655,589899998.0
2007-06-18 08:28:00,0.67655,0.6766,0.67655,0.6766,144000003.0
2007-06-18 08:29:00,0.6766,0.6766,0.67645,0.6765,350200001.0
2007-06-18 08:30:00,0.6765,0.6766,0.67645,0.6766,344800001.0
2007-06-18 08:31:00,0.6766,0.6766,0.67655,0.6766,383500004.0
2007-06-18 08:32:00,0.6766,0.6766,0.6766,0.6766,108200001.0
2007-06-18 08:33:00,0.6766,0.6766,0.6766,0.6766,8700000.0
2007-06-18 08:34:00,0.6766,0.6766,0.6765,0.6765,1261400012.0
2007-06-18 08:35:00,0.6765,0.6766,0.6765,0.6765,888399996.0
2007-06-18 08:36:00,0.6765,0.6766,0.67645,0.6766,485500001.0
2007-06-18 08:37:00,0.6766,0.6766,0.67655,0.67655,104200000.0
2007-06-18 08:38:00,0.6766,0.6766,0.67655,0.67655,62300000.0
2007-06-18 08:39:00,0.67655,0.6766,0.67645,0.67655,400400005.0
2007-06-18 08:40:00,0.6766,0.6766,0.6765,0.67655,71900002.0
2007-06-18 08:41:00,0.67655,0.6766,0.67655,0.6766,78400000.0
2007-06-18 08:42:00,0.6766,0.6766,0.6766,0.6766,62400000.0
2007-06-18 08:43:00,0.6766,0.6767,0.6766,0.6766,557699999.0
2007-06-18 08:44:00,0.6766,0.6767,0.6766,0.6766,1847699985.0
2007-06-18 08:45:00,0.6766,0.6766,0.6762,0.6762,1405299999.0
2007-06-18 08:46:00,0.6763,0.6763,0.6762,0.67625,1405299999.0
2007-06-18 08:47:00,0.6761,0.6762,0.676,0.6761,1248199990.0
2007-06-18 08:48:00,0.6761,0.6763,0.6761,0.67625,1248199990.0
2007-06-18 08:49:00,0.6763,0.6763,0.6761,0.6762,1746599982.0
2007-06-18 08:50:00,0.67615,0.6762,0.6761,0.6762,1746599982.0
2007-06-18 08:51:00,0.6761,0.6763,0.6761,0.6761,1752200012.0
2007-06-18 08:52:00,0.6762,0.6762,0.6761,0.6761,1752200012.0
2007-06-18 08:53:00,0.676,0.6761,0.6759,0.676,1752200012.0
2007-06-18 08:54:00,0.67605,0.6761,0.67595,0.676,1752200012.0
2007-06-18 08:55:00,0.676,0.6761,0.6759,0.67595,2029299996.0
2007-06-18 08:56:00,0.67595,0.676,0.67595,0.676,170300002.0
2007-06-18 08:57:00,0.6761,0.6761,0.6759,0.6759,1755300008.0
2007-06-18 08:58:00,0.676,0.676,0.67575,0.676,1755300008.0
2007-06-18 08:59:00,0.676,0.676,0.6759,0.676,1997600004.0
2007-06-18 09:00:00,0.676,0.676,0.67585,0.6759,1997600004.0
2007-06-18 09:01:00,0.6759,0.676,0.6758,0.67595,912800003.0
2007-06-18 09:02:00,0.676,0.676,0.6759,0.6759,1413099995.0
2007-06-18 09:03:00,0.676,0.676,0.67585,0.67595,1413099995.0
2007-06-18 09:04:00,0.67595,0.67595,0.6759,0.6759,1849999995.0
2007-06-18 09:05:00,0.6759,0.67595,0.67585,0.6759,1098199989.0
2007-06-18 09:06:00,0.6759,0.6759,0.6759,0.6759,216400000.0
2007-06-18 09:07:00,0.6759,0.676,0.6759,0.676,1590100006.0
2007-06-18 09:08:00,0.676,0.67605,0.67595,0.676,487600010.0
2007-06-18 09:09:00,0.67595,0.676,0.67595,0.67595,511099996.0
2007-06-18 09:10:00,0.67595,0.67605,0.67595,0.67595,446600002.0
2007-06-18 09:11:00,0.67595,0.67605,0.67595,0.67605,1425200001.0
2007-06-18 09:12:00,0.67605,0.67605,0.67585,0.676,1177499992.0
2007-06-18 09:13:00,0.67595,0.676,0.67595,0.676,547500000.0
2007-06-18 09:14:00,0.676,0.676,0.67585,0.6759,739499996.0
2007-06-18 09:15:00,0.6759,0.6759,0.67585,0.67585,814900014.0
2007-06-18 09:16:00,0.6757,0.6758,0.6755,0.6757,1741299985.0
2007-06-18 09:17:00,0.6756,0.67565,0.67555,0.67565,1741299985.0
2007-06-18 09:18:00,0.6755,0.6756,0.6754,0.6754,1521399996.0
2007-06-18 09:19:00,0.6754,0.6755,0.6754,0.6755,1521399996.0
2007-06-18 09:20:00,0.6753,0.6754,0.6752,0.6753,1541899986.0
2007-06-18 09:21:00,0.6753,0.67545,0.6753,0.67545,1541899986.0
2007-06-18 09:22:00,0.6754,0.6754,0.6752,0.6753,984699991.0
2007-06-18 09:23:00,0.6754,0.6754,0.67525,0.6753,984699991.0
2007-06-18 09:24:00,0.6753,0.6753,0.6752,0.6752,1225800001.0
2007-06-18 09:25:00,0.6752,0.6753,0.67515,0.6753,1225800001.0
2007-06-18 09:26:00,0.6753,0.6753,0.67515,0.6753,694600006.0
2007-06-18 09:27:00,0.6753,0.6753,0.6752,0.6753,491500002.0
2007-06-18 09:28:00,0.6753,0.6754,0.6753,0.6754,673000010.0
2007-06-18 09:29:00,0.6752,0.6753,0.6752,0.6752,1943499989.0
2007-06-18 09:30:00,0.67525,0.6753,0.6751,0.67515,1943499989.0
2007-06-18 09:31:00,0.6751,0.6752,0.6749,0.675,1780800001.0
2007-06-18 09:32:00,0.67495,0.67515,0.67495,0.67515,1780800001.0
2007-06-18 09:33:00,0.67515,0.67515,0.6751,0.67515,687100005.0
2007-06-18 09:34:00,0.67515,0.67525,0.67515,0.67515,1109000005.0
2007-06-18 09:35:00,0.6752,0.6752,0.6751,0.67515,1867899994.0
2007-06-18 09:36:00,0.67515,0.67515,0.6751,0.67515,229200002.0
2007-06-18 09:37:00,0.67515,0.6752,0.6751,0.67515,719000004.0
2007-06-18 09:38:00,0.6752,0.6752,0.6751,0.6751,218099999.0
2007-06-18 09:39:00,0.6752,0.6752,0.67515,0.67515,218099999.0
2007-06-18 09:40:00,0.67515,0.67525,0.67515,0.67515,1256000004.0
2007-06-18 09:41:00,0.6752,0.6752,0.67515,0.6752,203200000.0
2007-06-18 09:42:00,0.6752,0.6752,0.6751,0.67515,704499997.0
2007-06-18 09:43:00,0.67515,0.67515,0.675,0.6751,1698999995.0
2007-06-18 09:44:00,0.6751,0.6752,0.6751,0.6752,371699995.0
2007-06-18 09:45:00,0.6752,0.6752,0.6752,0.6752,1811900010.0
2007-06-18 09:46:00,0.6752,0.6752,0.6751,0.67515,1148400030.0
2007-06-18 09:47:00,0.67515,0.6752,0.67515,0.67515,478700002.0
2007-06-18 09:48:00,0.67515,0.6752,0.67515,0.6752,584900004.0
2007-06-18 09:49:00,0.6752,0.6752,0.6752,0.6752,599700001.0
2007-06-18 09:50:00,0.6752,0.6752,0.67515,0.6752,1005399987.0
2007-06-18 09:51:00,0.6751,0.6752,0.6751,0.6752,637400003.0
2007-06-18 09:52:00,0.67525,0.6753,0.6752,0.6753,637400003.0
2007-06-18 09:53:00,0.6753,0.67535,0.6753,0.6753,1686700001.0
2007-06-18 09:54:00,0.6753,0.6753,0.6752,0.6752,1828900011.0
2007-06-18 09:55:00,0.6752,0.67525,0.6751,0.67515,1828900011.0
2007-06-18 09:56:00,0.6752,0.6753,0.6752,0.6752,1560899991.0
2007-06-18 09:57:00,0.6752,0.67535,0.6752,0.6753,1560899991.0
2007-06-18 09:59:00,0.6753,0.67535,0.6753,0.67535,731199985.0
2007-06-18 10:00:00,0.67535,0.67535,0.67525,0.6753,1552500001.0
2007-06-18 10:01:00,0.6753,0.67535,0.6753,0.6753,1547900000.0
2007-06-18 10:02:00,0.67535,0.67545,0.67535,0.67545,1248100006.0
2007-06-18 10:03:00,0.6755,0.6755,0.6754,0.67545,281700001.0
2007-06-18 10:04:00,0.67545,0.67545,0.6754,0.67545,328100001.0
2007-06-18 10:05:00,0.67545,0.6755,0.6754,0.67545,409200002.0
2007-06-18 10:06:00,0.6755,0.6755,0.6754,0.6754,395999994.0
2007-06-18 10:07:00,0.6755,0.6755,0.6754,0.6754,395999994.0
2007-06-18 10:08:00,0.6755,0.6755,0.6754,0.67545,395999994.0
2007-06-18 10:09:00,0.6753,0.6754,0.6753,0.6754,2112900006.0
2007-06-18 10:10:00,0.6755,0.67555,0.6755,0.6755,2112900006.0
2007-06-18 10:11:00,0.6755,0.6755,0.6754,0.67545,1309199995.0
2007-06-18 10:12:00,0.67545,0.6755,0.6754,0.6755,720200002.0
2007-06-18 10:13:00,0.6755,0.6755,0.67535,0.67535,1465700008.0
2007-06-18 10:14:00,0.67535,0.6754,0.67525,0.6753,802699992.0
2007-06-18 10:15:00,0.6753,0.6754,0.6753,0.6754,1074999999.0
2007-06-18 10:16:00,0.6754,0.67545,0.67535,0.67545,2081699996.0
2007-06-18 10:17:00,0.67545,0.6755,0.67545,0.6755,1002300004.0
2007-06-18 10:18:00,0.6755,0.67555,0.67545,0.6755,862799991.0
2007-06-18 10:19:00,0.6756,0.6756,0.6755,0.6755,1187899999.0
2007-06-18 10:20:00,0.6755,0.6755,0.6754,0.6754,1187899999.0
2007-06-18 10:21:00,0.6753,0.6754,0.6753,0.6754,444500004.0
2007-06-18 10:22:00,0.6753,0.6754,0.6753,0.6753,444500004.0
2007-06-18 10:23:00,0.67545,0.67545,0.6754,0.67545,444500004.0
2007-06-18 10:24:00,0.67545,0.6755,0.6754,0.6754,880400000.0
2007-06-18 10:25:00,0.6754,0.6755,0.6754,0.67545,1046100008.0
2007-06-18 10:26:00,0.6755,0.6755,0.6754,0.67545,1015900011.0
2007-06-18 10:27:00,0.67545,0.6755,0.6754,0.6754,1095099984.0
2007-06-18 10:28:00,0.6753,0.6754,0.6753,0.6754,1215099969.0
2007-06-18 10:29:00,0.6753,0.6754,0.6753,0.6754,1215099969.0
2007-06-18 10:30:00,0.67535,0.6754,0.67535,0.6754,1215099969.0
2007-06-18 10:31:00,0.6754,0.6754,0.6753,0.6753,1327000001.0
2007-06-18 10:32:00,0.6754,0.6755,0.6754,0.6755,1327000001.0
2007-06-18 10:33:00,0.6755,0.6756,0.6755,0.67555,906500001.0
2007-06-18 10:34:00,0.67555,0.67555,0.6755,0.6755,1077999992.0
2007-06-18 10:35:00,0.6755,0.6756,0.6754,0.6756,687299997.0
2007-06-18 10:36:00,0.67565,0.6757,0.6756,0.6757,687299997.0
2007-06-18 10:37:00,0.6757,0.6757,0.6756,0.6756,645099992.0
2007-06-18 10:38:00,0.67565,0.6757,0.67565,0.6757,645099992.0
2007-06-18 10:39:00,0.6757,0.6757,0.6756,0.6757,574799992.0
2007-06-18 10:40:00,0.6757,0.6758,0.67565,0.67575,2069400012.0
2007-06-18 10:41:00,0.67575,0.6758,0.6757,0.67575,468699996.0
2007-06-18 10:42:00,0.67575,0.6758,0.6757,0.6758,293499999.0
2007-06-18 10:43:00,0.6758,0.67585,0.6758,0.67585,2143100019.0
2007-06-18 10:44:00,0.67585,0.67595,0.6758,0.6759,1570599997.0
2007-06-18 10:45:00,0.6759,0.6759,0.67585,0.6759,1159500009.0
2007-06-18 10:46:00,0.6758,0.6759,0.6758,0.6759,1630800026.0
2007-06-18 10:47:00,0.6758,0.6758,0.6758,0.6758,1630800026.0
2007-06-18 10:48:00,0.67585,0.67585,0.67575,0.6758,1630800026.0
2007-06-18 10:49:00,0.6758,0.6758,0.67565,0.67575,1173799989.0
2007-06-18 10:50:00,0.67575,0.6758,0.6757,0.6758,2056699999.0
2007-06-18 10:51:00,0.6758,0.6758,0.6758,0.6758,1401900018.0
2007-06-18 10:52:00,0.6757,0.6758,0.6756,0.6757,1347500000.0
2007-06-18 10:53:00,0.6756,0.6756,0.6756,0.6756,1347500000.0
2007-06-18 10:54:00,0.6758,0.6758,0.67575,0.6758,1347500000.0
2007-06-18 10:55:00,0.6758,0.67585,0.67575,0.6758,1930700000.0
2007-06-18 10:56:00,0.6758,0.6758,0.6758,0.6758,57300000.0
2007-06-18 10:57:00,0.6758,0.6758,0.6756,0.6756,929200004.0
2007-06-18 10:58:00,0.6757,0.6758,0.6757,0.6757,929200004.0
2007-06-18 10:59:00,0.67575,0.67575,0.67555,0.6756,1160999992.0
2007-06-18 11:00:00,0.6755,0.6756,0.6755,0.6756,1034299997.0
2007-06-18 11:01:00,0.6757,0.67575,0.6757,0.6757,1034299997.0
2007-06-18 11:02:00,0.6757,0.67575,0.67565,0.67565,861700009.0
2007-06-18 11:03:00,0.6757,0.67575,0.67565,0.67575,285000003.0
2007-06-18 11:04:00,0.67575,0.67575,0.6757,0.67575,139699999.0
2007-06-18 11:05:00,0.67575,0.6758,0.6757,0.67575,1995699995.0
2007-06-18 11:06:00,0.6758,0.6758,0.6757,0.6757,1271299995.0
2007-06-18 11:07:00,0.6758,0.67585,0.6757,0.6757,1271299995.0
2007-06-18 11:08:00,0.67575,0.67575,0.67575,0.67575,41600000.0
2007-06-18 11:09:00,0.67575,0.67575,0.67575,0.67575,91200000.0
2007-06-18 11:10:00,0.67575,0.67575,0.6757,0.6757,513999986.0
2007-06-18 11:11:00,0.67575,0.67575,0.6757,0.67575,660600005.0
2007-06-18 11:12:00,0.67575,0.67575,0.67575,0.67575,10400000.0
2007-06-18 11:13:00,0.67575,0.67575,0.67565,0.6757,1020200015.0
2007-06-18 11:14:00,0.67565,0.6758,0.67565,0.67575,1044900017.0
2007-06-18 11:15:00,0.67575,0.67575,0.6757,0.67575,184899998.0
2007-06-18 11:16:00,0.67575,0.6758,0.67575,0.6758,165100000.0
2007-06-18 11:17:00,0.6758,0.6758,0.67575,0.67575,243200000.0
2007-06-18 11:18:00,0.67575,0.6758,0.67575,0.6758,299200000.0
2007-06-18 11:19:00,0.6758,0.6758,0.67575,0.6758,233600000.0
2007-06-18 11:20:00,0.6758,0.6758,0.6758,0.6758,132000000.0
2007-06-18 11:21:00,0.6758,0.67585,0.67575,0.67585,319799998.0
2007-06-18 11:22:00,0.67585,0.6759,0.67585,0.6759,551000004.0
2007-06-18 11:23:00,0.6759,0.6759,0.6759,0.6759,144900002.0
2007-06-18 11:24:00,0.6759,0.67595,0.67585,0.67595,704500005.0
2007-06-18 11:25:00,0.676,0.676,0.6759,0.676,317799998.0
2007-06-18 11:26:00,0.676,0.6761,0.676,0.6761,317799998.0
2007-06-18 11:27:00,0.6761,0.6761,0.676,0.676,1455599997.0
2007-06-18 11:28:00,0.676,0.6761,0.67595,0.67605,1455599997.0
2007-06-18 11:29:00,0.67605,0.6761,0.676,0.67605,476999998.0
2007-06-18 11:30:00,0.67605,0.6761,0.67605,0.67605,52000000.0
2007-06-18 11:31:00,0.6759,0.676,0.6759,0.676,161300000.0
2007-06-18 11:32:00,0.67605,0.67605,0.676,0.67605,161300000.0
2007-06-18 11:33:00,0.67605,0.67605,0.676,0.676,1910399993.0
2007-06-18 11:34:00,0.67605,0.67605,0.67595,0.67595,826499997.0
2007-06-18 11:35:00,0.676,0.676,0.6759,0.67595,517099997.0
2007-06-18 11:36:00,0.67595,0.67595,0.67585,0.67595,1269999997.0
2007-06-18 11:37:00,0.6759,0.676,0.6759,0.67595,1900399995.0
2007-06-18 11:38:00,0.67595,0.676,0.6759,0.67595,1167599988.0
2007-06-18 11:39:00,0.676,0.676,0.6759,0.676,812000009.0
2007-06-18 11:40:00,0.676,0.676,0.67595,0.676,387600005.0
2007-06-18 11:41:00,0.676,0.6761,0.676,0.6761,1224999991.0
2007-06-18 11:43:00,0.6761,0.6761,0.676,0.676,2081799996.0
2007-06-18 11:44:00,0.6761,0.6761,0.6761,0.6761,2081799996.0
2007-06-18 11:45:00,0.6761,0.6762,0.67605,0.67615,2081799996.0
2007-06-18 11:46:00,0.6762,0.6762,0.6761,0.6761,231499998.0
2007-06-18 11:47:00,0.676,0.6761,0.676,0.676,231499998.0
2007-06-18 11:48:00,0.6761,0.67615,0.67605,0.67615,231499998.0
2007-06-18 11:49:00,0.67615,0.6762,0.6761,0.6761,640200008.0
2007-06-18 11:50:00,0.6761,0.6761,0.6761,0.6761,1580300005.0
2007-06-18 11:51:00,0.6761,0.6762,0.6761,0.67615,1100699998.0
2007-06-18 11:52:00,0.6762,0.67625,0.6762,0.67625,632900001.0
2007-06-18 11:53:00,0.67625,0.6763,0.6762,0.6763,559799996.0
2007-06-18 11:54:00,0.6763,0.6763,0.6763,0.6763,612500002.0
2007-06-18 11:55:00,0.6763,0.6763,0.6762,0.67625,360400000.0
2007-06-18 11:56:00,0.67625,0.67625,0.67625,0.67625,16800000.0
2007-06-18 11:57:00,0.67625,0.6763,0.6762,0.6763,765599999.0
2007-06-18 11:58:00,0.6763,0.67635,0.67625,0.67635,849100006.0
2007-06-18 11:59:00,0.67635,0.67645,0.67635,0.67645,1401600009.0
2007-06-18 12:00:00,0.67645,0.6765,0.67645,0.67645,1801400003.0
2007-06-18 12:01:00,0.67645,0.67655,0.67645,0.67655,1019700000.0
2007-06-18 12:02:00,0.67655,0.6766,0.6765,0.6765,2058499994.0
2007-06-18 12:03:00,0.67655,0.67655,0.67645,0.67645,1105200013.0
2007-06-18 12:04:00,0.67645,0.6765,0.6764,0.6765,460499995.0
2007-06-18 12:05:00,0.67645,0.67655,0.67645,0.6765,2144300012.0
2007-06-18 12:06:00,0.6765,0.6765,0.6765,0.6765,634600003.0
2007-06-18 12:07:00,0.6765,0.67655,0.6765,0.6765,1405400005.0
2007-06-18 12:08:00,0.6765,0.6765,0.67645,0.67645,268800000.0
2007-06-18 12:09:00,0.67645,0.6765,0.6764,0.67645,533600004.0
2007-06-18 12:10:00,0.67645,0.6765,0.67635,0.67645,1058000007.0
2007-06-18 12:11:00,0.6763,0.6764,0.6763,0.6764,1625499995.0
2007-06-18 12:12:00,0.6765,0.6765,0.6765,0.6765,1625499995.0
2007-06-18 12:13:00,0.6765,0.6766,0.67645,0.67655,1625499995.0
2007-06-18 12:14:00,0.67655,0.6766,0.67655,0.67655,610900005.0
2007-06-18 12:15:00,0.6766,0.6766,0.6765,0.6765,1572099995.0
2007-06-18 12:16:00,0.6765,0.6766,0.6764,0.6764,1572099995.0
2007-06-18 12:17:00,0.67645,0.6765,0.67645,0.6765,637600000.0
2007-06-18 12:18:00,0.6765,0.6765,0.6764,0.6764,733999985.0
2007-06-18 12:19:00,0.67645,0.6766,0.67645,0.6766,733999985.0
2007-06-18 12:20:00,0.6766,0.6766,0.67655,0.67655,245300000.0
2007-06-18 12:21:00,0.6766,0.6766,0.67645,0.6765,2128400004.0
2007-06-18 12:22:00,0.67655,0.67655,0.6765,0.67655,556500010.0
2007-06-18 12:23:00,0.6765,0.67655,0.6765,0.67655,398999995.0
2007-06-18 12:24:00,0.67655,0.6766,0.67655,0.6766,208100002.0
2007-06-18 12:25:00,0.6766,0.6766,0.6766,0.6766,1071099990.0
2007-06-18 12:26:00,0.6766,0.6767,0.6766,0.6767,1071099990.0
2007-06-18 12:27:00,0.6767,0.6767,0.6766,0.6766,1991299990.0
2007-06-18 12:28:00,0.6767,0.6767,0.6766,0.6766,1991299990.0
2007-06-18 12:29:00,0.6766,0.6767,0.6766,0.6767,1229500007.0
2007-06-18 12:30:00,0.6767,0.6767,0.6766,0.6766,1614999996.0
2007-06-18 12:31:00,0.67665,0.67675,0.67665,0.6767,1614999996.0
2007-06-18 12:32:00,0.6767,0.6767,0.6767,0.6767,80800000.0
2007-06-18 12:33:00,0.6767,0.67675,0.67665,0.67665,480500001.0
2007-06-18 12:34:00,0.67665,0.67665,0.6766,0.6766,854500003.0
2007-06-18 12:36:00,0.67655,0.6767,0.67655,0.6766,1587400000.0
2007-06-18 12:37:00,0.67665,0.6767,0.6766,0.67665,952699997.0
2007-06-18 12:38:00,0.6767,0.6767,0.6767,0.6767,584300005.0
2007-06-18 12:39:00,0.6766,0.6767,0.6765,0.6765,584300005.0
2007-06-18 12:40:00,0.67655,0.6766,0.67655,0.6766,584300005.0
2007-06-18 12:41:00,0.6766,0.6766,0.6766,0.6766,1042700002.0
2007-06-18 12:42:00,0.6766,0.67675,0.6766,0.6767,1539900003.0
2007-06-18 12:43:00,0.6767,0.6767,0.6767,0.6767,118800000.0
2007-06-18 12:44:00,0.6767,0.67675,0.6767,0.67675,671799998.0
2007-06-18 12:45:00,0.67675,0.67675,0.67665,0.67665,1009399999.0
2007-06-18 12:46:00,0.67675,0.67675,0.67665,0.67675,870299992.0
2007-06-18 12:47:00,0.67675,0.67675,0.67665,0.6767,507100001.0
2007-06-18 12:48:00,0.67665,0.67665,0.67655,0.67655,1011799994.0
2007-06-18 12:49:00,0.67655,0.6766,0.67655,0.67655,1488100001.0
2007-06-18 12:50:00,0.6764,0.6765,0.6764,0.6765,1967200000.0
2007-06-18 12:51:00,0.67645,0.6765,0.67635,0.6764,1967200000.0
2007-06-18 12:52:00,0.6763,0.6764,0.6763,0.6764,510799999.0
2007-06-18 12:53:00,0.67645,0.67645,0.6764,0.67645,510799999.0
2007-06-18 12:54:00,0.67645,0.67645,0.6764,0.67645,664000000.0
2007-06-18 12:55:00,0.67645,0.6765,0.67635,0.67645,2015599987.0
2007-06-18 12:56:00,0.67645,0.67645,0.67645,0.67645,205600000.0
2007-06-18 12:57:00,0.6765,0.67655,0.67645,0.67655,876399980.0
2007-06-18 12:58:00,0.67655,0.67655,0.67645,0.67655,1856700002.0
2007-06-18 12:59:00,0.6764,0.6765,0.6764,0.6764,1295199985.0
2007-06-18 13:00:00,0.6765,0.67655,0.6764,0.67655,1295199985.0
2007-06-18 13:01:00,0.6764,0.6765,0.6764,0.6764,998900021.0
2007-06-18 13:02:00,0.67645,0.67655,0.67645,0.6765,998900021.0
2007-06-18 13:03:00,0.67655,0.67655,0.6765,0.6765,55799999.0
2007-06-18 13:04:00,0.6765,0.67655,0.6765,0.6765,553499990.0
2007-06-18 13:05:00,0.6765,0.67655,0.67645,0.6765,633300001.0
2007-06-18 13:06:00,0.6765,0.6765,0.6764,0.6765,783999997.0
2007-06-18 13:07:00,0.6765,0.6765,0.6763,0.6763,1689200019.0
2007-06-18 13:08:00,0.6764,0.67645,0.6764,0.6764,1689200019.0
2007-06-18 13:09:00,0.6764,0.6764,0.6763,0.6763,1605700005.0
2007-06-18 13:10:00,0.6763,0.67635,0.6763,0.6763,1554500007.0
2007-06-18 13:11:00,0.67635,0.67635,0.6763,0.6763,300600003.0
2007-06-18 13:12:00,0.6763,0.67635,0.67625,0.67625,964700000.0
2007-06-18 13:13:00,0.6763,0.67635,0.67625,0.6763,1396400011.0
2007-06-18 13:14:00,0.6762,0.6763,0.6762,0.6763,1017100000.0
2007-06-18 13:15:00,0.6763,0.67635,0.6763,0.67635,1017100000.0
2007-06-18 13:16:00,0.67635,0.6764,0.6763,0.67635,642300001.0
2007-06-18 13:17:00,0.67635,0.6765,0.67635,0.6765,1078700003.0
2007-06-18 13:18:00,0.67645,0.6765,0.67645,0.6765,647100003.0
2007-06-18 13:19:00,0.6765,0.67665,0.6765,0.67655,2146000009.0
2007-06-18 13:20:00,0.6766,0.6766,0.6765,0.6765,992999998.0
2007-06-18 13:21:00,0.6765,0.67655,0.6764,0.6764,1392000004.0
2007-06-18 13:22:00,0.67645,0.67645,0.67635,0.6764,1415099998.0
2007-06-18 13:23:00,0.6764,0.67645,0.6764,0.67645,451000000.0
2007-06-18 13:24:00,0.67645,0.6765,0.67645,0.67645,356700000.0
2007-06-18 13:25:00,0.6765,0.6765,0.6764,0.6765,1319599995.0
2007-06-18 13:26:00,0.6764,0.6765,0.6764,0.6765,1319599995.0
2007-06-18 13:27:00,0.6765,0.67655,0.67645,0.6765,1319599995.0
2007-06-18 13:28:00,0.6765,0.6765,0.67645,0.6765,289300000.0
2007-06-18 13:29:00,0.6765,0.6765,0.67645,0.6765,245300000.0
2007-06-18 13:30:00,0.6765,0.6765,0.6764,0.6764,363899994.0
2007-06-18 13:31:00,0.6765,0.6765,0.67645,0.67645,363899994.0
2007-06-18 13:32:00,0.6765,0.6766,0.67645,0.67655,1399499992.0
2007-06-18 13:33:00,0.67655,0.6766,0.6765,0.6766,1346399999.0
2007-06-18 13:34:00,0.6766,0.6766,0.6765,0.6765,1218599996.0
2007-06-18 13:35:00,0.6764,0.6765,0.6764,0.6764,449399998.0
2007-06-18 13:36:00,0.6765,0.67655,0.6765,0.67655,449399998.0
2007-06-18 13:37:00,0.67655,0.6766,0.6765,0.6766,1293999997.0
2007-06-18 13:38:00,0.6766,0.6766,0.6766,0.6766,1472999986.0
2007-06-18 13:39:00,0.6766,0.67675,0.67655,0.67675,1904000008.0
2007-06-18 13:40:00,0.67675,0.67675,0.67665,0.6767,577400003.0
2007-06-18 13:41:00,0.6767,0.67675,0.6767,0.67675,296100006.0
2007-06-18 13:42:00,0.67675,0.67675,0.6767,0.6767,262500005.0
2007-06-18 13:43:00,0.6767,0.6767,0.6766,0.6766,1401199984.0
2007-06-18 13:44:00,0.67665,0.6767,0.6766,0.67665,1401199984.0
2007-06-18 13:45:00,0.67665,0.6767,0.67665,0.67665,295299996.0
2007-06-18 13:46:00,0.67665,0.67665,0.67665,0.67665,107200000.0
2007-06-18 13:47:00,0.6767,0.6767,0.6767,0.6767,467100001.0
2007-06-18 13:48:00,0.6767,0.6767,0.6766,0.67665,1577600003.0
2007-06-18 13:49:00,0.6767,0.6767,0.6766,0.67665,591100011.0
2007-06-18 13:50:00,0.67665,0.6767,0.67665,0.6767,863699996.0
2007-06-18 13:51:00,0.6767,0.6767,0.6766,0.6767,264600004.0
2007-06-18 13:52:00,0.67675,0.6768,0.6767,0.67675,264600004.0
2007-06-18 13:53:00,0.67675,0.6768,0.67675,0.6768,130000000.0
2007-06-18 13:54:00,0.6768,0.6768,0.67675,0.6768,1528399999.0
2007-06-18 13:55:00,0.6768,0.6769,0.67675,0.6768,1597500013.0
2007-06-18 13:56:00,0.6767,0.6768,0.6767,0.6768,827599995.0
2007-06-18 13:57:00,0.6768,0.67685,0.67675,0.6768,827599995.0
2007-06-18 13:58:00,0.6768,0.67685,0.6768,0.6768,1744000004.0
2007-06-18 13:59:00,0.6768,0.6768,0.6767,0.67675,1065900006.0
2007-06-18 14:00:00,0.6766,0.6766,0.6766,0.6766,289899994.0
2007-06-18 14:01:00,0.67665,0.6767,0.67665,0.67665,289899994.0
2007-06-18 14:02:00,0.67665,0.6767,0.67655,0.67655,284200001.0
2007-06-18 14:03:00,0.6764,0.6765,0.6764,0.6764,619099996.0
2007-06-18 14:04:00,0.6764,0.6765,0.6764,0.67645,619099996.0
2007-06-18 14:05:00,0.6764,0.6765,0.6764,0.6764,493099995.0
2007-06-18 14:06:00,0.6765,0.6765,0.6764,0.6765,493099995.0
2007-06-18 14:07:00,0.6765,0.6765,0.67645,0.6765,558700005.0
2007-06-18 14:08:00,0.67645,0.6765,0.6764,0.6764,416600004.0
2007-06-18 14:10:00,0.6765,0.6765,0.67635,0.67635,2008299992.0
2007-06-18 14:11:00,0.67635,0.6764,0.6763,0.6763,688000000.0
2007-06-18 14:12:00,0.6764,0.6764,0.6763,0.6763,124800000.0
2007-06-18 14:13:00,0.67635,0.6764,0.67635,0.67635,124800000.0
2007-06-18 14:14:00,0.6763,0.6764,0.67625,0.6763,1595200007.0
2007-06-18 14:15:00,0.6763,0.6763,0.6762,0.6763,1905600003.0
2007-06-18 14:16:00,0.6764,0.6764,0.6763,0.6763,1905600003.0
2007-06-18 14:17:00,0.6764,0.6764,0.67635,0.67635,1036900001.0
2007-06-18 14:18:00,0.67635,0.6764,0.67635,0.6764,181400000.0
2007-06-18 14:19:00,0.6764,0.6764,0.6764,0.6764,1416699967.0
2007-06-18 14:21:00,0.67625,0.6764,0.67625,0.6764,1763099981.0
2007-06-18 14:22:00,0.6764,0.6764,0.67635,0.67635,1160700024.0
2007-06-18 14:23:00,0.6764,0.6764,0.67635,0.6764,191100001.0
2007-06-18 14:24:00,0.6763,0.6764,0.6763,0.6764,1646800002.0
2007-06-18 14:25:00,0.67635,0.67645,0.67635,0.6764,1646800002.0
2007-06-18 14:26:00,0.6764,0.6765,0.6764,0.67645,1659699981.0
2007-06-18 14:27:00,0.67645,0.6765,0.6764,0.67645,490500004.0
2007-06-18 14:28:00,0.6764,0.6765,0.6764,0.67645,1348499997.0
2007-06-18 14:29:00,0.67645,0.6765,0.6764,0.67645,241999999.0
2007-06-18 14:30:00,0.67645,0.6765,0.6763,0.6763,1775499997.0
2007-06-18 14:31:00,0.6763,0.6764,0.6763,0.67635,1367000020.0
2007-06-18 14:32:00,0.67635,0.67635,0.6763,0.6763,205199999.0
2007-06-18 14:33:00,0.6763,0.67635,0.6763,0.67635,322799999.0
2007-06-18 14:34:00,0.67635,0.67635,0.67625,0.6763,585499996.0
2007-06-18 14:35:00,0.6763,0.6764,0.6763,0.67635,534100000.0
2007-06-18 14:36:00,0.6764,0.6764,0.6763,0.6764,1843199977.0
2007-06-18 14:38:00,0.6764,0.67645,0.67635,0.6764,1843199977.0
2007-06-18 14:39:00,0.67635,0.67645,0.6763,0.6764,1199500002.0
2007-06-18 14:40:00,0.6764,0.6764,0.6763,0.6764,641600004.0
2007-06-18 14:41:00,0.6764,0.6764,0.6763,0.6764,515899997.0
2007-06-18 14:42:00,0.6764,0.6764,0.67635,0.67635,128800000.0
2007-06-18 14:43:00,0.67635,0.67635,0.67625,0.6763,928300008.0
2007-06-18 14:44:00,0.6763,0.67635,0.6763,0.6763,972400000.0
2007-06-18 14:45:00,0.6763,0.6763,0.6762,0.6762,1470600001.0
2007-06-18 14:46:00,0.67635,0.6764,0.67635,0.6764,1470600001.0
2007-06-18 14:47:00,0.6764,0.6764,0.67635,0.67635,1593000013.0
2007-06-18 14:48:00,0.67635,0.6764,0.67635,0.6764,1568500008.0
2007-06-18 14:49:00,0.6764,0.6764,0.6763,0.67635,1562999992.0
2007-06-18 14:50:00,0.6763,0.67635,0.67625,0.67625,1681999999.0
2007-06-18 14:51:00,0.67625,0.6763,0.67625,0.6763,348499997.0
2007-06-18 14:52:00,0.6763,0.67635,0.6763,0.67635,758700003.0
2007-06-18 14:53:00,0.67635,0.6764,0.6763,0.67635,1980799991.0
2007-06-18 14:54:00,0.67635,0.6764,0.67635,0.6764,564800002.0
2007-06-18 14:55:00,0.6764,0.6764,0.6764,0.6764,851799995.0
2007-06-18 14:56:00,0.6765,0.6765,0.6764,0.6765,851799995.0
2007-06-18 14:57:00,0.6764,0.6764,0.6763,0.6764,851799995.0
2007-06-18 14:58:00,0.6765,0.67655,0.67645,0.67655,851799995.0
2007-06-18 14:59:00,0.6766,0.6766,0.6765,0.6766,1231100000.0
2007-06-18 15:00:00,0.6767,0.6767,0.6765,0.6765,1231100000.0
2007-06-18 15:01:00,0.6766,0.6766,0.6765,0.67655,1231100000.0
2007-06-18 15:02:00,0.67655,0.67655,0.6765,0.67655,821299998.0
2007-06-18 15:03:00,0.6765,0.67655,0.6765,0.67655,714400019.0
2007-06-18 15:04:00,0.67655,0.67655,0.67655,0.67655,20800000.0
2007-06-18 15:05:00,0.67655,0.6766,0.6765,0.6765,969099994.0
2007-06-18 15:06:00,0.6765,0.67655,0.67645,0.67655,754300005.0
2007-06-18 15:07:00,0.67655,0.67655,0.67645,0.67655,407400004.0
2007-06-18 15:08:00,0.67655,0.67655,0.6765,0.67655,720900007.0
2007-06-18 15:09:00,0.6765,0.67655,0.67645,0.67655,1457300007.0
2007-06-18 15:10:00,0.67655,0.67655,0.67645,0.67655,428500002.0
2007-06-18 15:11:00,0.67655,0.6766,0.6765,0.6766,819000000.0
2007-06-18 15:13:00,0.6764,0.6765,0.6764,0.6765,1409599996.0
2007-06-18 15:14:00,0.6763,0.6764,0.6763,0.6763,1409599996.0
2007-06-18 15:15:00,0.6762,0.6763,0.6762,0.6763,1409599996.0
2007-06-18 15:16:00,0.67635,0.67635,0.67625,0.6763,1409599996.0
2007-06-18 15:17:00,0.6763,0.67635,0.67625,0.6763,1536900009.0
2007-06-18 15:18:00,0.6763,0.6763,0.6762,0.6763,686199992.0
2007-06-18 15:19:00,0.6763,0.67635,0.6763,0.6763,753100000.0
2007-06-18 15:20:00,0.6763,0.6764,0.6763,0.6764,1351700008.0
2007-06-18 15:21:00,0.6764,0.6765,0.6763,0.6765,222000002.0
2007-06-18 15:22:00,0.6764,0.6765,0.6764,0.6764,222000002.0
2007-06-18 15:24:00,0.67645,0.67645,0.6764,0.6764,222000002.0
2007-06-18 15:25:00,0.6764,0.67645,0.6764,0.67645,758799989.0
2007-06-18 15:26:00,0.67645,0.67645,0.6764,0.67645,851500005.0
2007-06-18 15:27:00,0.67645,0.67645,0.67635,0.67635,1759100001.0
2007-06-18 15:28:00,0.67635,0.67645,0.67635,0.6764,2141099999.0
2007-06-18 15:29:00,0.6764,0.67645,0.6764,0.6764,1849700013.0
2007-06-18 15:30:00,0.67635,0.6765,0.67635,0.6765,500800001.0
2007-06-18 15:31:00,0.6765,0.6765,0.67635,0.6764,2126200001.0
2007-06-18 15:32:00,0.6763,0.6764,0.6763,0.6764,1593399979.0
2007-06-18 15:33:00,0.6764,0.6764,0.6763,0.6763,1593399979.0
2007-06-18 15:34:00,0.6763,0.67635,0.6763,0.6763,541699995.0
2007-06-18 15:35:00,0.6763,0.6763,0.6762,0.6763,1945800038.0
2007-06-18 15:37:00,0.67625,0.6763,0.67625,0.6763,1945800038.0
2007-06-18 15:38:00,0.6763,0.6763,0.6763,0.6763,1817600017.0
2007-06-18 15:40:00,0.6763,0.6763,0.67625,0.6763,527799991.0
2007-06-18 15:41:00,0.6763,0.6763,0.6763,0.6763,449300014.0
2007-06-18 15:42:00,0.6763,0.6763,0.6763,0.6763,323700005.0
2007-06-18 15:43:00,0.6763,0.6763,0.6762,0.6763,585500003.0
2007-06-18 15:44:00,0.6762,0.6763,0.6762,0.6763,585500003.0
2007-06-18 15:45:00,0.6763,0.67635,0.6763,0.6763,585500003.0
2007-06-18 15:46:00,0.67635,0.6764,0.67625,0.67635,1720599990.0
2007-06-18 15:47:00,0.67635,0.6764,0.6763,0.67635,2077299997.0
2007-06-18 15:48:00,0.67635,0.67635,0.6763,0.67635,245000006.0
2007-06-18 15:49:00,0.67635,0.67635,0.6763,0.67635,1152600008.0
2007-06-18 15:50:00,0.67635,0.67635,0.6763,0.67635,620200006.0
2007-06-18 15:51:00,0.6764,0.6764,0.67635,0.6764,1009100005.0
2007-06-18 15:52:00,0.6764,0.6764,0.67625,0.67635,1549700010.0
2007-06-18 15:53:00,0.67635,0.67635,0.67625,0.67635,769800009.0
2007-06-18 15:54:00,0.67635,0.67635,0.6763,0.67635,742199990.0
2007-06-18 15:55:00,0.6764,0.6764,0.67635,0.6764,938899993.0
2007-06-18 15:56:00,0.67635,0.6764,0.67635,0.6764,1836499996.0
2007-06-18 15:57:00,0.6764,0.6764,0.6763,0.6764,2013199987.0
2007-06-18 15:58:00,0.6764,0.6764,0.6763,0.6763,1056300013.0
2007-06-18 15:59:00,0.6764,0.6764,0.6763,0.6764,1056300013.0
2007-06-18 16:00:00,0.6763,0.6764,0.6763,0.6764,1056300013.0
2007-06-18 16:01:00,0.6764,0.6764,0.67635,0.6764,1056300013.0
2007-06-18 16:02:00,0.6764,0.6764,0.6764,0.6764,1606099997.0
2007-06-18 16:04:00,0.67645,0.67645,0.67645,0.67645,41600000.0
2007-06-18 16:05:00,0.6763,0.6764,0.6763,0.6763,580300001.0
2007-06-18 16:06:00,0.6764,0.6764,0.67635,0.6764,580300001.0
2007-06-18 16:07:00,0.6764,0.6764,0.67635,0.67635,248800000.0
2007-06-18 16:08:00,0.67635,0.6764,0.67635,0.6764,802899999.0
2007-06-18 16:09:00,0.6764,0.6764,0.6764,0.6764,1048700000.0
2007-06-18 16:10:00,0.6764,0.6764,0.6763,0.6764,771100006.0
2007-06-18 16:11:00,0.6763,0.6764,0.6763,0.6764,771100006.0
2007-06-18 16:12:00,0.67645,0.67645,0.6764,0.6764,771100006.0
2007-06-18 16:13:00,0.6764,0.6764,0.67635,0.6764,1201700002.0
2007-06-18 16:14:00,0.6764,0.6764,0.6763,0.6764,992100005.0
2007-06-18 16:15:00,0.6763,0.6764,0.6763,0.6764,992100005.0
2007-06-18 16:16:00,0.67645,0.67645,0.67635,0.67645,992100005.0
2007-06-18 16:17:00,0.67645,0.67645,0.6764,0.6764,1490500032.0
2007-06-18 16:18:00,0.67645,0.67645,0.67635,0.67645,1417700019.0
2007-06-18 16:19:00,0.67645,0.67645,0.67635,0.6764,1192600001.0
2007-06-18 16:21:00,0.67645,0.6765,0.6764,0.67645,1239400004.0
2007-06-18 16:22:00,0.6763,0.6764,0.6763,0.6764,1021300011.0
2007-06-18 16:23:00,0.6763,0.6763,0.6763,0.6763,1021300011.0
2007-06-18 16:24:00,0.6762,0.6763,0.6762,0.6762,1021300011.0
2007-06-18 16:26:00,0.6762,0.6763,0.6762,0.6763,1021300011.0
2007-06-18 16:27:00,0.6763,0.6763,0.6762,0.67625,1029199998.0
2007-06-18 16:28:00,0.67625,0.6763,0.6762,0.67625,388400002.0
2007-06-18 16:29:00,0.6763,0.6763,0.67625,0.67625,100400000.0
2007-06-18 16:30:00,0.67625,0.67625,0.67615,0.6762,2043599968.0
2007-06-18 16:31:00,0.6761,0.6762,0.6761,0.6761,1681900004.0
2007-06-18 16:32:00,0.6762,0.6762,0.6761,0.6762,1681900004.0
2007-06-18 16:33:00,0.6762,0.6763,0.6762,0.6762,1681900004.0
2007-06-18 16:34:00,0.6762,0.67625,0.6762,0.67625,109400003.0
2007-06-18 16:35:00,0.67625,0.6763,0.67625,0.6763,839900013.0
2007-06-18 16:36:00,0.6763,0.6763,0.6762,0.6762,116800000.0
2007-06-18 16:37:00,0.6763,0.6763,0.67625,0.67625,116800000.0
2007-06-18 16:38:00,0.67625,0.67625,0.6762,0.6762,116299999.0
2007-06-18 16:39:00,0.67625,0.6763,0.67625,0.6763,243200000.0
2007-06-18 16:40:00,0.6763,0.6764,0.67625,0.6763,1309599983.0
2007-06-18 16:41:00,0.6763,0.6763,0.6762,0.6763,1424200015.0
2007-06-18 16:42:00,0.67625,0.67635,0.67625,0.6763,1424200015.0
2007-06-18 16:43:00,0.6763,0.6764,0.6763,0.6763,1931299997.0
2007-06-18 16:44:00,0.6763,0.6764,0.6763,0.6764,516500001.0
2007-06-18 16:45:00,0.6764,0.6765,0.67635,0.67645,1071200000.0
2007-06-18 16:46:00,0.67645,0.6765,0.67645,0.6765,109600000.0
2007-06-18 16:47:00,0.6765,0.6765,0.67635,0.6764,1734700009.0
2007-06-18 16:48:00,0.6764,0.6764,0.6763,0.6763,1884899995.0
2007-06-18 16:49:00,0.6762,0.6763,0.6762,0.6763,1634400010.0
2007-06-18 16:50:00,0.6763,0.6764,0.6763,0.6764,1634400010.0
2007-06-18 16:51:00,0.6764,0.6764,0.67635,0.67635,1623300007.0
2007-06-18 16:52:00,0.6764,0.6765,0.6764,0.6765,672799994.0
2007-06-18 16:53:00,0.6764,0.6765,0.6764,0.6764,672799994.0
2007-06-18 16:54:00,0.6763,0.6764,0.6763,0.6764,672799994.0
2007-06-18 16:55:00,0.6765,0.6765,0.6763,0.6763,672799994.0
2007-06-18 16:56:00,0.6763,0.6764,0.6763,0.6764,672799994.0
2007-06-18 16:57:00,0.6764,0.6764,0.6763,0.67635,1398799991.0
2007-06-18 16:58:00,0.6763,0.6764,0.6763,0.6763,928600010.0
2007-06-18 16:59:00,0.6762,0.6763,0.6762,0.6762,1211000006.0
2007-06-18 17:00:00,0.6761,0.6762,0.6761,0.6762,1211000006.0
2007-06-18 17:01:00,0.6762,0.6763,0.67615,0.6763,1211000006.0
2007-06-18 17:02:00,0.67625,0.6763,0.67625,0.6763,683200001.0
2007-06-18 17:03:00,0.6763,0.6763,0.67625,0.67625,334400002.0
2007-06-18 17:04:00,0.67625,0.67625,0.6762,0.6762,1425499999.0
2007-06-18 17:05:00,0.67625,0.67625,0.6762,0.6762,651499996.0
2007-06-18 17:06:00,0.6761,0.6762,0.6761,0.6762,1471399997.0
2007-06-18 17:07:00,0.6761,0.6762,0.6761,0.6762,1471399997.0
2007-06-18 17:08:00,0.67615,0.6763,0.67615,0.6763,1471399997.0
2007-06-18 17:09:00,0.6763,0.6763,0.6763,0.6763,746600001.0
2007-06-18 17:10:00,0.6763,0.6763,0.67625,0.6763,1598700000.0
2007-06-18 17:11:00,0.67625,0.6763,0.6762,0.6762,735099995.0
2007-06-18 17:12:00,0.67625,0.67625,0.67615,0.67615,1576399987.0
2007-06-18 17:13:00,0.6762,0.67625,0.67615,0.67615,1163799988.0
2007-06-18 17:15:00,0.6762,0.6763,0.6762,0.6763,1193999976.0
2007-06-18 17:16:00,0.6763,0.6764,0.6763,0.6764,1011200018.0
2007-06-18 17:17:00,0.6764,0.6764,0.67635,0.6764,537100006.0
2007-06-18 17:18:00,0.6764,0.6764,0.6763,0.67635,748200002.0
2007-06-18 17:19:00,0.67635,0.6764,0.6763,0.6764,722299995.0
2007-06-18 17:20:00,0.6764,0.6764,0.67635,0.67635,260499997.0
2007-06-18 17:21:00,0.67635,0.6764,0.67635,0.6764,257000001.0
2007-06-18 17:22:00,0.6764,0.6764,0.6764,0.6764,1254299942.0
2007-06-18 17:23:00,0.6764,0.6764,0.67635,0.6764,1364999998.0
2007-06-18 17:24:00,0.6764,0.67645,0.6764,0.67645,820200002.0
2007-06-18 17:25:00,0.67645,0.67645,0.67645,0.67645,142400000.0
2007-06-18 17:26:00,0.67645,0.6765,0.67635,0.67645,854499999.0
2007-06-18 17:27:00,0.67645,0.67645,0.67635,0.6764,2039900001.0
2007-06-18 17:28:00,0.6763,0.6764,0.6763,0.6763,832300002.0
2007-06-18 17:29:00,0.6764,0.6764,0.67635,0.67635,832300002.0
2007-06-18 17:30:00,0.67635,0.6764,0.67625,0.67635,1187400004.0
2007-06-18 17:31:00,0.6764,0.6764,0.6763,0.67635,486900006.0
2007-06-18 17:32:00,0.67635,0.6764,0.67635,0.6764,500800000.0
2007-06-18 17:33:00,0.6764,0.6764,0.6764,0.6764,51300000.0
2007-06-18 17:34:00,0.6764,0.6764,0.6763,0.67635,657600004.0
2007-06-18 17:35:00,0.67635,0.67635,0.6763,0.6763,511100011.0
2007-06-18 17:36:00,0.6763,0.6763,0.67625,0.67625,272000000.0
2007-06-18 17:37:00,0.67625,0.67625,0.6762,0.6762,622000006.0
2007-06-18 17:38:00,0.67615,0.6762,0.67605,0.6761,1288899974.0
2007-06-18 17:39:00,0.67605,0.6761,0.676,0.6761,1648500005.0
2007-06-18 17:41:00,0.676,0.6761,0.67595,0.6761,2138600009.0
2007-06-18 17:42:00,0.6761,0.6761,0.676,0.6761,1625500001.0
2007-06-18 17:43:00,0.67605,0.6761,0.67605,0.6761,513100013.0
2007-06-18 17:44:00,0.6761,0.6762,0.6761,0.67615,1000699989.0
2007-06-18 17:45:00,0.67615,0.67615,0.67615,0.67615,46400000.0
2007-06-18 17:46:00,0.67615,0.6762,0.6761,0.6761,201399997.0
2007-06-18 17:47:00,0.6761,0.67615,0.676,0.67605,2025199996.0
2007-06-18 17:48:00,0.6761,0.6761,0.676,0.676,1620100001.0
2007-06-18 17:49:00,0.6761,0.6761,0.67605,0.6761,1620100001.0
2007-06-18 17:50:00,0.6761,0.6761,0.67605,0.67605,765400002.0
2007-06-18 17:51:00,0.67605,0.6761,0.67605,0.6761,903799995.0
2007-06-18 17:52:00,0.6761,0.6761,0.6761,0.6761,801200008.0
2007-06-18 17:53:00,0.676,0.6761,0.676,0.6761,801200008.0
2007-06-18 17:54:00,0.67605,0.6761,0.676,0.676,801200008.0
2007-06-18 17:55:00,0.676,0.676,0.67595,0.676,856199997.0
2007-06-18 17:56:00,0.676,0.67605,0.676,0.676,1538700001.0
2007-06-18 17:57:00,0.67595,0.676,0.67595,0.676,899300004.0
2007-06-18 17:58:00,0.676,0.6761,0.67595,0.67595,1624800002.0
2007-06-18 17:59:00,0.676,0.6761,0.676,0.6761,182899998.0
2007-06-18 18:00:00,0.67605,0.6761,0.67605,0.6761,71200000.0
2007-06-18 18:01:00,0.6761,0.6761,0.67605,0.67605,580500005.0
2007-06-18 18:02:00,0.67605,0.67615,0.67605,0.67615,603700000.0
2007-06-18 18:03:00,0.67615,0.67615,0.67615,0.67615,1600000.0
2007-06-18 18:04:00,0.67615,0.67615,0.6761,0.6761,164699999.0
2007-06-18 18:05:00,0.6761,0.6761,0.67595,0.6761,1473099996.0
2007-06-18 18:06:00,0.6761,0.67615,0.67605,0.67615,673900002.0
2007-06-18 18:07:00,0.67615,0.67615,0.67605,0.67605,803799998.0
2007-06-18 18:08:00,0.67605,0.6761,0.67605,0.6761,670099998.0
2007-06-18 18:09:00,0.6761,0.6761,0.676,0.676,819600009.0
2007-06-18 18:10:00,0.676,0.6761,0.676,0.67605,142900001.0
2007-06-18 18:11:00,0.67605,0.67605,0.6759,0.676,836899991.0
2007-06-18 18:12:00,0.676,0.676,0.676,0.676,1551199991.0
2007-06-18 18:13:00,0.676,0.676,0.676,0.676,844099996.0
2007-06-18 18:14:00,0.676,0.676,0.676,0.676,988099984.0
2007-06-18 18:15:00,0.676,0.67605,0.67595,0.676,2035600000.0
2007-06-18 18:16:00,0.676,0.676,0.67595,0.676,875900003.0
2007-06-18 18:17:00,0.676,0.676,0.676,0.676,1884699986.0
2007-06-18 18:18:00,0.676,0.67605,0.676,0.676,773699994.0
2007-06-18 18:19:00,0.676,0.67605,0.676,0.676,487099998.0
2007-06-18 18:20:00,0.676,0.676,0.676,0.676,502999999.0
2007-06-18 18:21:00,0.676,0.676,0.6759,0.676,311200000.0
2007-06-18 18:22:00,0.676,0.676,0.67595,0.67595,96000000.0
2007-06-18 18:23:00,0.67595,0.676,0.6759,0.6759,851499996.0
2007-06-18 18:24:00,0.67595,0.676,0.6759,0.6759,310800000.0
2007-06-18 18:25:00,0.6759,0.6759,0.67585,0.67585,933800003.0
2007-06-18 18:26:00,0.6758,0.6759,0.6758,0.67585,382799997.0
2007-06-18 18:27:00,0.67585,0.67585,0.6758,0.67585,573400003.0
2007-06-18 18:28:00,0.67585,0.67585,0.67585,0.67585,99200000.0
2007-06-18 18:29:00,0.67585,0.676,0.67585,0.676,995700005.0
2007-06-18 18:30:00,0.676,0.67605,0.67595,0.676,1131399992.0
2007-06-18 18:32:00,0.676,0.676,0.6759,0.6759,1973399986.0
2007-06-18 18:33:00,0.6759,0.676,0.6759,0.676,1599399987.0
2007-06-18 18:34:00,0.67595,0.676,0.67595,0.676,712200001.0
2007-06-18 18:35:00,0.67595,0.676,0.6759,0.676,410799999.0
2007-06-18 18:36:00,0.676,0.676,0.676,0.676,335200000.0
2007-06-18 18:37:00,0.676,0.676,0.67595,0.676,637799995.0
2007-06-18 18:38:00,0.676,0.676,0.676,0.676,1245099989.0
2007-06-18 18:39:00,0.676,0.676,0.67585,0.676,1955000015.0
2007-06-18 18:40:00,0.67595,0.676,0.67595,0.676,402600000.0
2007-06-18 18:41:00,0.676,0.676,0.676,0.676,342500001.0
2007-06-18 18:42:00,0.676,0.676,0.67595,0.676,1172900003.0
2007-06-18 18:43:00,0.676,0.6761,0.676,0.6761,1055599995.0
2007-06-18 18:44:00,0.6761,0.6761,0.676,0.676,288300002.0
2007-06-18 18:45:00,0.67605,0.6761,0.67605,0.6761,288300002.0
2007-06-18 18:46:00,0.6761,0.6761,0.6761,0.6761,326200008.0
2007-06-18 18:49:00,0.6761,0.6761,0.67595,0.676,1288599997.0
2007-06-18 18:50:00,0.676,0.676,0.676,0.676,769799995.0
2007-06-18 18:51:00,0.676,0.6761,0.676,0.67605,1347599995.0
2007-06-18 18:52:00,0.6761,0.6761,0.67605,0.6761,161300000.0
2007-06-18 18:53:00,0.6761,0.6761,0.67605,0.6761,1829900001.0
2007-06-18 18:54:00,0.6761,0.6761,0.67605,0.67605,1323199990.0
2007-06-18 18:55:00,0.67605,0.6761,0.67605,0.6761,1214000000.0
2007-06-18 18:56:00,0.67615,0.67615,0.6761,0.67615,289600001.0
2007-06-18 18:57:00,0.6762,0.6762,0.67605,0.67615,429199993.0
2007-06-18 18:58:00,0.67615,0.67615,0.67605,0.67615,255599999.0
2007-06-18 18:59:00,0.67615,0.67615,0.67605,0.6761,735399997.0
2007-06-18 19:00:00,0.6761,0.6762,0.67605,0.67615,881900002.0
2007-06-18 19:01:00,0.6762,0.6762,0.6761,0.67615,754999999.0
2007-06-18 19:02:00,0.67615,0.67615,0.6761,0.6761,488099996.0
2007-06-18 19:03:00,0.67615,0.6762,0.67615,0.6762,204900000.0
2007-06-18 19:04:00,0.6762,0.6762,0.6761,0.67615,160600003.0
2007-06-18 19:05:00,0.67615,0.67615,0.67615,0.67615,48800000.0
2007-06-18 19:06:00,0.67615,0.6762,0.67615,0.6762,28000000.0
2007-06-18 19:07:00,0.6762,0.6762,0.6762,0.6762,38400000.0
2007-06-18 19:08:00,0.6762,0.6762,0.6762,0.6762,29600000.0
2007-06-18 19:09:00,0.6762,0.67625,0.67615,0.6762,408700002.0
2007-06-18 19:10:00,0.6762,0.6762,0.67615,0.6762,1035099990.0
2007-06-18 19:11:00,0.6762,0.6762,0.6762,0.6762,256900000.0
2007-06-18 19:12:00,0.6762,0.6762,0.6762,0.6762,827300000.0
2007-06-18 19:13:00,0.6762,0.6762,0.67615,0.6762,986300003.0
2007-06-18 19:14:00,0.6762,0.6762,0.67615,0.67615,218400000.0
2007-06-18 19:15:00,0.67615,0.67615,0.67615,0.67615,152000000.0
2007-06-18 19:16:00,0.67615,0.67615,0.6761,0.6761,892099995.0
2007-06-18 19:17:00,0.67615,0.67615,0.6761,0.6761,90999998.0
2007-06-18 19:18:00,0.67615,0.67615,0.67615,0.67615,7600000.0
2007-06-18 19:19:00,0.6761,0.67615,0.6761,0.6761,386100004.0
2007-06-18 19:20:00,0.67615,0.6762,0.67615,0.6762,260599994.0
2007-06-18 19:21:00,0.6761,0.6762,0.6761,0.6762,395199996.0
2007-06-18 19:22:00,0.6762,0.6762,0.67615,0.67615,200800000.0
2007-06-18 19:23:00,0.67615,0.67615,0.67615,0.67615,16800000.0
2007-06-18 19:24:00,0.67615,0.6762,0.67615,0.6762,12000000.0
2007-06-18 19:25:00,0.6762,0.6762,0.67615,0.67615,223200000.0
2007-06-18 19:26:00,0.67615,0.67625,0.67615,0.6762,449500000.0
2007-06-18 19:27:00,0.67615,0.6762,0.67615,0.6762,102900003.0
2007-06-18 19:28:00,0.6762,0.6762,0.6762,0.6762,406200008.0
2007-06-18 19:29:00,0.6762,0.6762,0.6762,0.6762,1106300027.0
2007-06-18 19:30:00,0.6762,0.67625,0.67615,0.6762,1667899993.0
2007-06-18 19:31:00,0.67625,0.6763,0.67615,0.6763,449599996.0
2007-06-18 19:32:00,0.6763,0.6763,0.67625,0.67625,439899993.0
2007-06-18 19:33:00,0.6763,0.67635,0.6763,0.67635,239299998.0
2007-06-18 19:34:00,0.67635,0.67635,0.67635,0.67635,32000000.0
2007-06-18 19:35:00,0.67635,0.67635,0.6763,0.67635,167999997.0
2007-06-18 19:36:00,0.67635,0.67635,0.67625,0.67625,801600004.0
2007-06-18 19:37:00,0.67625,0.6763,0.67625,0.67625,1306400007.0
2007-06-18 19:38:00,0.6763,0.6763,0.67625,0.6763,494500000.0
2007-06-18 19:39:00,0.6763,0.6763,0.67615,0.6762,1046600003.0
2007-06-18 19:40:00,0.6762,0.67625,0.6762,0.6762,1644000000.0
2007-06-18 19:41:00,0.6762,0.6762,0.67615,0.67615,749199999.0
2007-06-18 19:42:00,0.67615,0.6762,0.67615,0.67615,442099993.0
2007-06-18 19:43:00,0.6761,0.6762,0.6761,0.6762,1582199994.0
2007-06-18 19:44:00,0.6762,0.6762,0.6761,0.67615,1582199994.0
2007-06-18 19:45:00,0.67615,0.67615,0.6761,0.6761,1741200005.0
2007-06-18 19:46:00,0.6761,0.67615,0.6761,0.6761,858300000.0
2007-06-18 19:48:00,0.67615,0.67625,0.67615,0.67625,413799999.0
2007-06-18 19:49:00,0.67625,0.67625,0.67625,0.67625,444800000.0
2007-06-18 19:50:00,0.67625,0.6763,0.67625,0.6763,1062699989.0
2007-06-18 19:51:00,0.6763,0.67635,0.67625,0.67625,1555100004.0
2007-06-18 19:52:00,0.6763,0.6763,0.67625,0.6763,162400000.0
2007-06-18 19:53:00,0.6763,0.6763,0.6763,0.6763,459500001.0
2007-06-18 19:54:00,0.6763,0.67635,0.6763,0.6763,1079100001.0
2007-06-18 19:55:00,0.6763,0.67635,0.6763,0.6763,651500001.0
2007-06-18 19:56:00,0.6763,0.67635,0.67625,0.67635,672600000.0
2007-06-18 19:57:00,0.67635,0.67635,0.67625,0.6763,1241699994.0
2007-06-18 19:58:00,0.6763,0.6763,0.6763,0.6763,446299999.0
2007-06-18 19:59:00,0.6763,0.6763,0.6762,0.6763,799199996.0
2007-06-18 20:00:00,0.6763,0.6763,0.67625,0.67625,105600000.0
2007-06-18 20:01:00,0.67625,0.6763,0.6762,0.67625,269500000.0
2007-06-18 20:02:00,0.6762,0.6763,0.6762,0.6762,473200001.0
2007-06-18 20:03:00,0.67625,0.67625,0.67625,0.67625,112000000.0
2007-06-18 20:04:00,0.67613,0.67621,0.67611,0.67617,1208400017.0
2007-06-18 20:05:00,0.67625,0.6763,0.6762,0.67625,481899997.0
2007-06-18 20:06:00,0.67625,0.67625,0.67615,0.6762,727000003.0
2007-06-18 20:07:00,0.6762,0.67625,0.6762,0.67625,238400000.0
2007-06-18 20:08:00,0.67625,0.67625,0.67625,0.67625,6400000.0
2007-06-18 20:09:00,0.67625,0.67625,0.67625,0.67625,6400000.0
2007-06-18 20:10:00,0.6762,0.6762,0.6762,0.6762,391600011.0
2007-06-18 20:11:00,0.6761,0.6761,0.676,0.6761,311700000.0
2007-06-18 20:12:00,0.6761,0.6761,0.6761,0.6761,311700000.0
2007-06-18 20:13:00,0.6761,0.6761,0.6761,0.6761,1066999992.0
2007-06-18 20:14:00,0.6761,0.6761,0.67605,0.6761,792999997.0
2007-06-18 20:15:00,0.6761,0.67615,0.6761,0.67615,1094499983.0
2007-06-18 20:16:00,0.67615,0.6762,0.67615,0.6762,268800000.0
2007-06-18 20:17:00,0.6762,0.6762,0.6761,0.67615,390599998.0
2007-06-18 20:18:00,0.6762,0.67625,0.67615,0.6762,1457500004.0
2007-06-18 20:19:00,0.6762,0.6762,0.67615,0.6762,423200007.0
2007-06-18 20:20:00,0.6762,0.67625,0.67615,0.67615,1276700004.0
2007-06-18 20:21:00,0.67615,0.67625,0.67615,0.6762,794799994.0
2007-06-18 20:22:00,0.67625,0.6763,0.67625,0.6763,410400000.0
2007-06-18 20:23:00,0.6763,0.67635,0.6763,0.6763,620200005.0
2007-06-18 20:24:00,0.6763,0.67635,0.6763,0.67635,163299999.0
2007-06-18 20:25:00,0.67635,0.6764,0.67635,0.6764,154400000.0
2007-06-18 20:26:00,0.6764,0.6764,0.67625,0.67635,632899995.0
2007-06-18 20:27:00,0.67635,0.67635,0.6763,0.6763,311300000.0
2007-06-18 20:28:00,0.67635,0.67635,0.6763,0.6763,63899999.0
2007-06-18 20:29:00,0.67635,0.67635,0.67635,0.67635,53600000.0
2007-06-18 20:30:00,0.67635,0.6764,0.6763,0.6764,458799997.0
2007-06-18 20:31:00,0.67635,0.6764,0.6763,0.67635,321200005.0
2007-06-18 20:32:00,0.67635,0.67635,0.6763,0.6763,167000000.0
2007-06-18 20:33:00,0.6763,0.6763,0.6763,0.6763,479800000.0
2007-06-18 20:34:00,0.6763,0.6763,0.6763,0.6763,196000000.0
2007-06-18 20:35:00,0.6763,0.6763,0.6763,0.6763,64000000.0
2007-06-18 20:36:00,0.6763,0.6763,0.6763,0.6763,420800000.0
2007-06-18 20:37:00,0.6763,0.6763,0.6762,0.6762,277899999.0
2007-06-18 20:38:00,0.67625,0.67625,0.6762,0.67625,389899998.0
2007-06-18 20:39:00,0.67625,0.67625,0.67625,0.67625,52800000.0
2007-06-18 20:40:00,0.67625,0.67625,0.6762,0.67625,1238300002.0
2007-06-18 20:41:00,0.67597,0.67607,0.67597,0.67604,116000000.0
2007-06-18 20:42:00,0.67625,0.67625,0.6762,0.6762,868200003.0
2007-06-18 20:43:00,0.6762,0.6762,0.6762,0.6762,475600004.0
2007-06-18 20:44:00,0.6762,0.6762,0.67615,0.67615,898799994.0
2007-06-18 20:45:00,0.67615,0.67615,0.6761,0.6761,584300001.0
2007-06-18 20:46:00,0.6761,0.67615,0.6761,0.67615,712399997.0
2007-06-18 20:47:00,0.6761,0.67615,0.67605,0.6761,1919399996.0
2007-06-18 20:48:00,0.6761,0.6761,0.676,0.67605,758799997.0
2007-06-18 20:49:00,0.67605,0.6761,0.676,0.67605,2022499993.0
2007-06-18 20:51:00,0.67605,0.67605,0.676,0.67605,389800004.0
2007-06-18 20:52:00,0.67605,0.67605,0.67605,0.67605,141600000.0
2007-06-18 20:53:00,0.67605,0.67615,0.67605,0.67605,927300000.0
2007-06-18 20:55:00,0.676,0.6761,0.676,0.67605,890900000.0
2007-06-18 20:56:00,0.67605,0.6761,0.676,0.6761,515599998.0
2007-06-18 20:57:00,0.6761,0.67615,0.6761,0.67615,388700006.0
2007-06-18 20:58:00,0.67615,0.6762,0.67615,0.6762,1274999987.0
2007-06-18 20:59:00,0.6762,0.6762,0.6761,0.6761,1598200024.0
2007-06-18 21:00:00,0.6761,0.6762,0.676,0.6761,1159799983.0
2007-06-18 21:01:00,0.67605,0.6762,0.67605,0.67615,1159799983.0
2007-06-18 21:02:00,0.67615,0.6762,0.6761,0.6762,622900002.0
2007-06-18 21:03:00,0.6762,0.6763,0.6762,0.6762,1147099976.0
2007-06-18 21:04:00,0.67625,0.67625,0.67615,0.67615,335099993.0
2007-06-18 21:05:00,0.6762,0.6762,0.6762,0.6762,488800004.0
2007-06-18 21:06:00,0.6762,0.6762,0.67615,0.6762,1538699982.0
2007-06-18 21:07:00,0.6762,0.6762,0.67615,0.67615,429899991.0
2007-06-18 21:08:00,0.6762,0.6762,0.6761,0.6761,1174500008.0
2007-06-18 21:09:00,0.6761,0.67615,0.6761,0.6761,353200002.0
2007-06-18 21:10:00,0.6761,0.6761,0.676,0.6761,194699996.0
2007-06-18 21:11:00,0.6761,0.6761,0.67605,0.67605,735599999.0
2007-06-18 21:12:00,0.6761,0.6761,0.67605,0.6761,111900002.0
2007-06-18 21:13:00,0.6761,0.6761,0.6761,0.6761,169899995.0
2007-06-18 21:14:00,0.6761,0.6761,0.67605,0.6761,124499998.0
2007-06-18 21:15:00,0.6761,0.67615,0.6761,0.67615,599599993.0
2007-06-18 21:16:00,0.67615,0.67615,0.67615,0.67615,4000000.0
2007-06-18 21:17:00,0.67615,0.6762,0.67605,0.67615,931199997.0
2007-06-18 21:18:00,0.67615,0.67615,0.6761,0.6761,116799998.0
2007-06-18 21:19:00,0.67615,0.6762,0.67615,0.67615,418499993.0
2007-06-18 21:20:00,0.6762,0.6762,0.67615,0.6762,601200006.0
2007-06-18 21:21:00,0.6762,0.6763,0.6762,0.67625,203600004.0
2007-06-18 21:22:00,0.67625,0.6763,0.6762,0.67625,308599999.0
2007-06-18 21:23:00,0.67625,0.6763,0.6762,0.67625,457899996.0
2007-06-18 21:24:00,0.6763,0.6763,0.6762,0.6762,934499995.0
2007-06-18 21:25:00,0.6762,0.6762,0.67615,0.67615,675100004.0
2007-06-18 21:26:00,0.6762,0.6762,0.6762,0.6762,868500010.0
2007-06-18 21:27:00,0.6762,0.6762,0.6762,0.6762,1685699989.0
2007-06-18 21:28:00,0.6762,0.6762,0.6761,0.67615,1395200009.0
2007-06-18 21:29:00,0.6762,0.6762,0.67615,0.6762,285299991.0
2007-06-18 21:30:00,0.6762,0.6762,0.6761,0.6761,709699995.0
2007-06-18 21:31:00,0.6761,0.6761,0.6761,0.6761,133299999.0
2007-06-18 21:32:00,0.6761,0.67615,0.6761,0.67615,362399992.0
2007-06-18 21:33:00,0.67603,0.67605,0.67603,0.67605,227300000.0
2007-06-18 21:34:00,0.67615,0.67615,0.6761,0.6761,54299999.0
2007-06-18 21:35:00,0.6761,0.67615,0.6761,0.6761,264299995.0
2007-06-18 21:36:00,0.6761,0.67615,0.67605,0.6761,228500004.0
2007-06-18 21:37:00,0.6761,0.6762,0.6761,0.6761,295399997.0
2007-06-18 21:38:00,0.6761,0.67615,0.6761,0.6761,295400002.0
2007-06-18 21:39:00,0.6761,0.6761,0.6761,0.6761,189200001.0
2007-06-18 21:40:00,0.6762,0.6762,0.6761,0.6761,160500000.0
2007-06-18 21:41:00,0.6761,0.6762,0.6761,0.67615,358400002.0
2007-06-18 21:42:00,0.67602,0.67611,0.67601,0.67601,388700000.0
2007-06-18 21:43:00,0.67603,0.67603,0.67603,0.67603,102900001.0
2007-06-18 21:44:00,0.6762,0.6762,0.6761,0.6761,56700001.0
2007-06-18 21:45:00,0.67615,0.67615,0.67605,0.6761,689100004.0
2007-06-18 21:46:00,0.6761,0.67615,0.6761,0.67615,61400002.0
2007-06-18 21:47:00,0.67615,0.6762,0.67615,0.6762,65600000.0
2007-06-18 21:48:00,0.6762,0.67625,0.67615,0.6762,1080499984.0
2007-06-18 21:49:00,0.6762,0.67625,0.67615,0.6762,761300003.0
2007-06-18 21:50:00,0.6762,0.6762,0.67615,0.67615,268699998.0
2007-06-18 21:51:00,0.6762,0.6762,0.6762,0.6762,113600001.0
2007-06-18 21:52:00,0.6762,0.6762,0.6762,0.6762,171999999.0
2007-06-18 21:53:00,0.6762,0.6762,0.6761,0.67615,465099997.0
2007-06-18 21:54:00,0.67615,0.6762,0.67615,0.6762,94799999.0
2007-06-18 21:55:00,0.6762,0.6762,0.67615,0.6762,331199998.0
2007-06-18 21:56:00,0.6762,0.6762,0.67615,0.67615,167199999.0
2007-06-18 21:57:00,0.67615,0.67615,0.6761,0.67615,319399998.0
2007-06-18 21:58:00,0.6761,0.67615,0.6761,0.6761,580599999.0
2007-06-18 21:59:00,0.6761,0.67615,0.6761,0.67615,77600000.0
2007-06-18 22:00:00,0.6761,0.6761,0.676,0.67605,993799980.0
2007-06-18 22:01:00,0.6761,0.6761,0.676,0.6761,666599987.0
2007-06-18 22:02:00,0.6761,0.6761,0.676,0.67605,463999990.0
2007-06-18 22:03:00,0.67605,0.6761,0.676,0.6761,695400012.0
2007-06-18 22:04:00,0.6761,0.6761,0.6761,0.6761,200000000.0
2007-06-18 22:05:00,0.6761,0.6761,0.67605,0.6761,569899999.0
2007-06-18 22:06:00,0.6761,0.6761,0.67605,0.6761,205800000.0
2007-06-18 22:07:00,0.6761,0.6761,0.6761,0.6761,433599995.0
2007-06-18 22:08:00,0.6761,0.6761,0.67605,0.6761,268299997.0
2007-06-18 22:09:00,0.6761,0.6761,0.67605,0.6761,285700000.0
2007-06-18 22:10:00,0.67612,0.67613,0.67597,0.67597,187099998.0
2007-06-18 22:11:00,0.67604,0.67612,0.67599,0.67612,232000000.0
2007-06-18 22:12:00,0.6761,0.6761,0.6761,0.6761,66400001.0
2007-06-18 22:13:00,0.6761,0.6761,0.6761,0.6761,168000001.0
2007-06-18 22:14:00,0.6761,0.67615,0.6761,0.67615,28000000.0
2007-06-18 22:15:00,0.67615,0.67615,0.67615,0.67615,3200000.0
2007-06-18 22:16:00,0.67615,0.6762,0.6761,0.6762,441700004.0
2007-06-18 22:17:00,0.6762,0.6762,0.67605,0.6762,1428599991.0
2007-06-18 22:18:00,0.6762,0.6762,0.6762,0.6762,51199999.0
2007-06-18 22:19:00,0.6762,0.6762,0.67615,0.67615,358299996.0
2007-06-18 22:20:00,0.6762,0.6762,0.67615,0.67615,413600001.0
2007-06-18 22:21:00,0.67615,0.6763,0.67615,0.6763,122900000.0
2007-06-18 22:22:00,0.6763,0.6763,0.6762,0.6762,1306400006.0
2007-06-18 22:23:00,0.6762,0.6763,0.6762,0.6762,1190399996.0
2007-06-18 22:24:00,0.6762,0.6762,0.6762,0.6762,134400002.0
2007-06-18 22:25:00,0.6762,0.6762,0.6761,0.6761,871299998.0
2007-06-18 22:26:00,0.67605,0.67615,0.67605,0.6761,707499993.0
2007-06-18 22:27:00,0.6761,0.6761,0.67605,0.67605,326800002.0
2007-06-18 22:28:00,0.67605,0.6762,0.67605,0.67605,1209499998.0
2007-06-18 22:29:00,0.67615,0.6762,0.67605,0.67605,271599999.0
2007-06-18 22:30:00,0.6761,0.6762,0.6761,0.6762,1942700003.0
2007-06-18 22:31:00,0.6762,0.6762,0.6761,0.6761,243999999.0
2007-06-18 22:32:00,0.6761,0.6763,0.6761,0.6762,388500000.0
2007-06-18 22:33:00,0.6763,0.6763,0.67615,0.6763,1431099990.0
2007-06-18 22:34:00,0.6763,0.6763,0.6763,0.6763,228799995.0
2007-06-18 22:35:00,0.6763,0.6763,0.6762,0.67625,720800004.0
2007-06-18 22:37:00,0.6763,0.6763,0.6763,0.6763,1180799993.0
2007-06-18 22:38:00,0.6763,0.6763,0.67625,0.67625,1319300006.0
2007-06-18 22:39:00,0.67625,0.6764,0.67625,0.67635,258300002.0
2007-06-18 22:40:00,0.6764,0.6764,0.6763,0.6763,2050899993.0
2007-06-18 22:41:00,0.6763,0.6763,0.67625,0.6763,781499997.0
2007-06-18 22:42:00,0.67625,0.6763,0.6762,0.6763,252999994.0
2007-06-18 22:43:00,0.6762,0.6763,0.6762,0.6762,735000008.0
2007-06-18 22:44:00,0.6762,0.6763,0.6762,0.67625,832799996.0
2007-06-18 22:45:00,0.67625,0.67625,0.67615,0.67615,1035299993.0
2007-06-18 22:46:00,0.67615,0.6762,0.67615,0.6762,180800000.0
2007-06-18 22:47:00,0.6762,0.6762,0.6762,0.6762,289600000.0
2007-06-18 22:48:00,0.6762,0.6762,0.6762,0.6762,295999999.0
2007-06-18 22:49:00,0.6762,0.6762,0.676,0.67615,1427800005.0
2007-06-18 22:50:00,0.67615,0.67615,0.67615,0.67615,33599998.0
2007-06-18 22:51:00,0.6762,0.6762,0.67615,0.6762,443700001.0
2007-06-18 22:52:00,0.6762,0.6762,0.67615,0.6762,587199997.0
2007-06-18 22:53:00,0.6762,0.6763,0.67615,0.67625,634400001.0
2007-06-18 22:54:00,0.67625,0.67635,0.6762,0.67625,559000002.0
2007-06-18 22:55:00,0.67625,0.6763,0.67615,0.67615,690299986.0
2007-06-18 22:56:00,0.67615,0.6762,0.67615,0.67615,1136800002.0
2007-06-18 22:57:00,0.6762,0.6763,0.6762,0.6763,637599990.0
2007-06-18 22:58:00,0.6763,0.6763,0.6763,0.6763,32000000.0
2007-06-18 22:59:00,0.6763,0.6763,0.6762,0.67625,183999999.0
2007-06-18 23:00:00,0.6762,0.6762,0.6761,0.6761,89400000.0
2007-06-18 23:01:00,0.6761,0.6761,0.6761,0.6761,13600000.0
2007-06-18 23:02:00,0.6761,0.6761,0.6761,0.6761,14400000.0
2007-06-18 23:03:00,0.6761,0.6761,0.6761,0.6761,41600000.0
2007-06-18 23:04:00,0.6761,0.6762,0.6761,0.6762,150699996.0
2007-06-18 23:05:00,0.6762,0.6762,0.6762,0.6762,55800000.0
2007-06-18 23:06:00,0.6762,0.6762,0.67615,0.6762,164499997.0
2007-06-18 23:07:00,0.6763,0.6763,0.67625,0.6763,136899996.0
2007-06-18 23:08:00,0.6763,0.6763,0.6763,0.6763,266399997.0
2007-06-18 23:09:00,0.6763,0.6763,0.6763,0.6763,36000001.0
2007-06-18 23:10:00,0.6763,0.6763,0.6763,0.6763,38400000.0
2007-06-18 23:11:00,0.67617,0.67617,0.67605,0.67614,79900002.0
2007-06-18 23:12:00,0.6762,0.6762,0.6762,0.6762,208699999.0
2007-06-18 23:13:00,0.6762,0.6762,0.67615,0.67615,59999998.0
2007-06-18 23:14:00,0.6762,0.6762,0.67615,0.6762,160899999.0
2007-06-18 23:15:00,0.6762,0.6763,0.6762,0.6762,272999998.0
2007-06-18 23:16:00,0.67621,0.67628,0.6762,0.6762,60800000.0
2007-06-18 23:17:00,0.6762,0.6762,0.6761,0.6761,616000011.0
2007-06-18 23:18:00,0.6761,0.6763,0.67605,0.6763,266800003.0
2007-06-18 23:19:00,0.6763,0.6763,0.6763,0.6763,10400000.0
2007-06-18 23:20:00,0.67619,0.67626,0.67609,0.67609,106000002.0
2007-06-18 23:21:00,0.67617,0.67623,0.67617,0.67623,124000003.0
2007-06-18 23:22:00,0.67624,0.67629,0.67617,0.67629,146299999.0
2007-06-18 23:23:00,0.6763,0.67635,0.6762,0.6762,298700001.0
2007-06-18 23:24:00,0.6762,0.67625,0.6762,0.6762,384500005.0
2007-06-18 23:25:00,0.6762,0.6762,0.6762,0.6762,34299999.0
2007-06-18 23:26:00,0.6762,0.67625,0.67615,0.67615,186699998.0
2007-06-18 23:27:00,0.67628,0.67633,0.67624,0.67627,291300000.0
2007-06-18 23:28:00,0.6762,0.6762,0.6762,0.6762,57400002.0
2007-06-18 23:29:00,0.6762,0.6762,0.6762,0.6762,171000004.0
2007-06-18 23:30:00,0.6762,0.67625,0.6761,0.67625,258900002.0
2007-06-18 23:31:00,0.67615,0.67615,0.6761,0.67613,202999999.0
2007-06-18 23:32:00,0.6763,0.6763,0.6762,0.6762,100200000.0
2007-06-18 23:33:00,0.6762,0.6762,0.6761,0.6761,90400002.0
2007-06-18 23:34:00,0.6761,0.6762,0.6761,0.6762,88000000.0
2007-06-18 23:35:00,0.6762,0.6762,0.6762,0.6762,36000000.0
2007-06-18 23:36:00,0.6762,0.6763,0.6762,0.67625,150100000.0
2007-06-18 23:37:00,0.67625,0.67625,0.67625,0.67625,16000000.0
2007-06-18 23:38:00,0.67625,0.67625,0.67625,0.67625,8000000.0
2007-06-18 23:39:00,0.67625,0.67625,0.67625,0.67625,20000000.0
2007-06-18 23:40:00,0.67625,0.67625,0.6761,0.6761,72700001.0
2007-06-18 23:41:00,0.6761,0.6763,0.676,0.67625,684400008.0
2007-06-18 23:42:00,0.6762,0.67625,0.67605,0.67615,1949300011.0
2007-06-18 23:45:00,0.6762,0.6762,0.6762,0.6762,52800000.0
2007-06-18 23:46:00,0.6761,0.6762,0.676,0.6761,217200000.0
2007-06-18 23:47:00,0.6761,0.6762,0.6761,0.6761,88500000.0
2007-06-18 23:48:00,0.6761,0.6762,0.6761,0.6762,104900004.0
2007-06-18 23:49:00,0.6762,0.6762,0.67595,0.67615,373100003.0
2007-06-18 23:50:00,0.67615,0.67625,0.67615,0.67625,109600000.0
2007-06-18 23:51:00,0.67625,0.67625,0.67625,0.67625,8000000.0
2007-06-18 23:52:00,0.67617,0.67624,0.67617,0.6762,46500000.0
2007-06-18 23:53:00,0.6761,0.6761,0.6761,0.6761,123199996.0
2007-06-18 23:54:00,0.6761,0.67625,0.67605,0.6761,389399995.0
2007-06-18 23:55:00,0.67605,0.6763,0.67605,0.6763,290199999.0
2007-06-18 23:56:00,0.6763,0.6763,0.6761,0.6763,164799996.0
2007-06-18 23:57:00,0.6762,0.6763,0.6762,0.67625,455699999.0
2007-06-18 23:58:00,0.67625,0.6763,0.6761,0.6762,252299999.0
2007-06-18 23:59:00,0.6763,0.6763,0.6763,0.6763,20000000.0
2007-06-19 00:00:00,0.6763,0.6763,0.6761,0.6761,710199975.0
2007-06-19 00:01:00,0.6761,0.6762,0.6761,0.6761,517100002.0
2007-06-19 00:02:00,0.6762,0.6762,0.67605,0.67615,919299999.0
2007-06-19 00:03:00,0.67615,0.67615,0.676,0.676,18000000.0
2007-06-19 00:04:00,0.676,0.6761,0.676,0.676,639700010.0
2007-06-19 00:05:00,0.676,0.6761,0.676,0.6761,329600002.0
2007-06-19 00:06:00,0.6761,0.6761,0.6761,0.6761,32700000.0
2007-06-19 00:07:00,0.676,0.6761,0.6759,0.67595,965500001.0
2007-06-19 00:08:00,0.676,0.676,0.676,0.676,57599998.0
2007-06-19 00:09:00,0.676,0.676,0.676,0.676,408299994.0
2007-06-19 00:10:00,0.676,0.6761,0.676,0.6761,55600000.0
2007-06-19 00:11:00,0.6761,0.6761,0.6761,0.6761,65500000.0
2007-06-19 00:12:00,0.676,0.67615,0.6759,0.6761,1089800009.0
2007-06-19 00:13:00,0.67601,0.67603,0.67589,0.67603,179699999.0
2007-06-19 00:14:00,0.6761,0.6761,0.6761,0.6761,65500000.0
2007-06-19 00:15:00,0.67603,0.67603,0.67595,0.67595,67200000.0
2007-06-19 00:16:00,0.6761,0.6761,0.6761,0.6761,104800000.0
2007-06-19 00:17:00,0.6761,0.6761,0.676,0.676,231799995.0
2007-06-19 00:18:00,0.676,0.6761,0.67595,0.676,292200001.0
2007-06-19 00:19:00,0.676,0.676,0.676,0.676,91599999.0
2007-06-19 00:20:00,0.676,0.676,0.676,0.676,199800004.0
2007-06-19 00:21:00,0.676,0.676,0.67595,0.67595,70000000.0
2007-06-19 00:22:00,0.67608,0.67611,0.67603,0.67606,70800000.0
2007-06-19 00:23:00,0.676,0.6761,0.67595,0.6761,406199999.0
2007-06-19 00:24:00,0.6761,0.67615,0.676,0.6761,1408699987.0
2007-06-19 00:25:00,0.67605,0.6761,0.676,0.67605,622000001.0
2007-06-19 00:26:00,0.67605,0.6761,0.67605,0.6761,24800000.0
2007-06-19 00:27:00,0.6761,0.6761,0.67595,0.6761,381199994.0
2007-06-19 00:28:00,0.6761,0.67615,0.67605,0.67605,1102699992.0
2007-06-19 00:29:00,0.6761,0.6761,0.676,0.6761,341099999.0
2007-06-19 00:30:00,0.67595,0.67607,0.67595,0.67607,109600000.0
2007-06-19 00:31:00,0.6761,0.6761,0.67605,0.67605,28800000.0
2007-06-19 00:32:00,0.6761,0.6761,0.676,0.676,161400004.0
2007-06-19 00:33:00,0.67605,0.67607,0.67605,0.67607,144500001.0
2007-06-19 00:34:00,0.67603,0.67606,0.67603,0.67605,63899998.0
2007-06-19 00:35:00,0.676,0.6761,0.67596,0.67596,166800000.0
2007-06-19 00:36:00,0.67597,0.67605,0.67592,0.676,126299998.0
2007-06-19 00:37:00,0.676,0.6761,0.676,0.6761,98599998.0
2007-06-19 00:38:00,0.676,0.6761,0.676,0.6761,198399998.0
2007-06-19 00:39:00,0.6761,0.6761,0.67595,0.67595,305499995.0
2007-06-19 00:40:00,0.676,0.6761,0.676,0.6761,38400000.0
2007-06-19 00:41:00,0.6761,0.6761,0.6761,0.6761,10400000.0
2007-06-19 00:42:00,0.6761,0.6761,0.6761,0.6761,82400000.0
2007-06-19 00:43:00,0.6761,0.6761,0.6761,0.6761,430399992.0
2007-06-19 00:44:00,0.6761,0.6761,0.676,0.6761,339799995.0
2007-06-19 00:45:00,0.6761,0.6761,0.676,0.676,239199998.0
2007-06-19 00:46:00,0.676,0.6762,0.676,0.67615,468599996.0
2007-06-19 00:47:00,0.67615,0.67615,0.6761,0.6761,236800000.0
2007-06-19 00:48:00,0.676,0.6762,0.676,0.6761,179099998.0
2007-06-19 00:49:00,0.6761,0.6761,0.6761,0.6761,188999999.0
2007-06-19 00:50:00,0.6762,0.6762,0.6762,0.6762,88399999.0
2007-06-19 00:51:00,0.6762,0.6762,0.6762,0.6762,145600000.0
2007-06-19 00:52:00,0.6762,0.6762,0.6762,0.6762,240000002.0
2007-06-19 00:53:00,0.6762,0.6762,0.6762,0.6762,268800001.0
2007-06-19 00:54:00,0.6762,0.6762,0.67615,0.67615,218900006.0
2007-06-19 00:55:00,0.6762,0.6762,0.6762,0.6762,134400000.0
2007-06-19 00:56:00,0.6762,0.6762,0.6762,0.6762,215999998.0
2007-06-19 00:57:00,0.6762,0.6762,0.6762,0.6762,137599998.0
2007-06-19 00:58:00,0.6762,0.6762,0.6762,0.6762,27200001.0
2007-06-19 00:59:00,0.6762,0.6762,0.67615,0.67615,259799999.0
2007-06-19 01:00:00,0.6762,0.6762,0.67615,0.6762,141100002.0
2007-06-19 01:01:00,0.6762,0.67625,0.6761,0.67625,506199991.0
2007-06-19 01:02:00,0.67625,0.67625,0.67625,0.67625,52000000.0
2007-06-19 01:03:00,0.6763,0.6763,0.67625,0.67625,85600000.0
2007-06-19 01:04:00,0.6763,0.6763,0.67625,0.6763,66500000.0
2007-06-19 01:05:00,0.6763,0.6763,0.67625,0.6763,36800000.0
2007-06-19 01:06:00,0.67614,0.67621,0.67614,0.67621,160200000.0
2007-06-19 01:07:00,0.6763,0.6763,0.67625,0.67625,16000000.0
2007-06-19 01:08:00,0.67625,0.67625,0.6761,0.67615,371500000.0
2007-06-19 01:09:00,0.6762,0.6762,0.67605,0.67605,269699995.0
2007-06-19 01:10:00,0.6762,0.6762,0.6762,0.6762,554400000.0
2007-06-19 01:11:00,0.6762,0.67625,0.67615,0.67625,189500002.0
2007-06-19 01:12:00,0.67625,0.67625,0.67625,0.67625,12000000.0
2007-06-19 01:13:00,0.67625,0.67625,0.6762,0.6762,180699999.0
2007-06-19 01:14:00,0.67625,0.6763,0.67625,0.67625,84800000.0
2007-06-19 01:15:00,0.6763,0.6763,0.6763,0.6763,244000000.0
2007-06-19 01:16:00,0.6763,0.6763,0.6763,0.6763,90399998.0
2007-06-19 01:17:00,0.6763,0.67635,0.67625,0.67635,88999996.0
2007-06-19 01:18:00,0.6763,0.67635,0.67625,0.67625,217199999.0
2007-06-19 01:19:00,0.67622,0.67622,0.67611,0.67622,229699999.0
2007-06-19 01:20:00,0.67616,0.67626,0.67614,0.67617,605000002.0
2007-06-19 01:21:00,0.6763,0.6763,0.6762,0.67625,159200000.0
2007-06-19 01:22:00,0.67625,0.67625,0.67625,0.67625,4000000.0
2007-06-19 01:23:00,0.67625,0.67625,0.67625,0.67625,8000000.0
2007-06-19 01:24:00,0.67622,0.67627,0.67617,0.67627,139100002.0
2007-06-19 01:25:00,0.67625,0.67625,0.67625,0.67625,40000000.0
2007-06-19 01:26:00,0.67625,0.67625,0.6762,0.6762,28200000.0
2007-06-19 01:27:00,0.67625,0.67625,0.67625,0.67625,8000000.0
2007-06-19 01:28:00,0.6763,0.6763,0.67625,0.67625,73600000.0
2007-06-19 01:29:00,0.67625,0.67625,0.67615,0.6762,178300000.0
2007-06-19 01:30:00,0.67625,0.67625,0.67625,0.67625,12000000.0
2007-06-19 01:31:00,0.6762,0.6763,0.6762,0.67625,186399998.0
2007-06-19 01:32:00,0.67625,0.67625,0.6762,0.67625,54299999.0
2007-06-19 01:33:00,0.67625,0.67625,0.67625,0.67625,8000000.0
2007-06-19 01:34:00,0.67625,0.67625,0.6762,0.67625,251999997.0
2007-06-19 01:35:00,0.67625,0.67625,0.67625,0.67625,12000000.0
2007-06-19 01:36:00,0.67625,0.67625,0.67625,0.67625,40800000.0
2007-06-19 01:37:00,0.67625,0.6763,0.6762,0.67625,191200000.0
2007-06-19 01:38:00,0.67625,0.67625,0.67625,0.67625,14400000.0
2007-06-19 01:39:00,0.67613,0.67624,0.67613,0.67619,685999996.0
2007-06-19 01:40:00,0.67625,0.67625,0.67625,0.67625,107200000.0
2007-06-19 01:41:00,0.67625,0.67625,0.67625,0.67625,32800000.0
2007-06-19 01:42:00,0.67625,0.67625,0.67625,0.67625,16800000.0
2007-06-19 01:43:00,0.67625,0.67625,0.67625,0.67625,18400000.0
2007-06-19 01:44:00,0.67625,0.67625,0.67625,0.67625,27200000.0
2007-06-19 01:45:00,0.67615,0.67615,0.6761,0.6761,736700001.0
2007-06-19 01:46:00,0.67619,0.67625,0.67617,0.67625,312499998.0
2007-06-19 01:47:00,0.67625,0.67625,0.67625,0.67625,37600000.0
2007-06-19 01:48:00,0.67625,0.67625,0.67625,0.67625,12000000.0
2007-06-19 01:49:00,0.67619,0.67622,0.67619,0.67619,41600000.0
2007-06-19 01:50:00,0.67617,0.67623,0.67614,0.67616,162400000.0
2007-06-19 01:51:00,0.67625,0.67625,0.67625,0.67625,4000000.0
2007-06-19 01:52:00,0.67625,0.67625,0.67625,0.67625,65500000.0
2007-06-19 01:53:00,0.67625,0.67625,0.67625,0.67625,15000000.0
2007-06-19 01:54:00,0.67625,0.67625,0.67625,0.67625,8800000.0
2007-06-19 01:55:00,0.67625,0.67625,0.67625,0.67625,18400000.0
2007-06-19 01:56:00,0.6763,0.6763,0.6763,0.6763,229599999.0
2007-06-19 01:57:00,0.6763,0.6763,0.6763,0.6763,45600000.0
2007-06-19 01:58:00,0.67611,0.67623,0.6761,0.67623,455800007.0
2007-06-19 01:59:00,0.6763,0.6763,0.6763,0.6763,167200000.0
2007-06-19 02:00:00,0.6763,0.6763,0.67615,0.67625,269299999.0
2007-06-19 02:01:00,0.6763,0.6763,0.6762,0.6762,345800004.0
2007-06-19 02:02:00,0.6763,0.6763,0.6763,0.6763,116800000.0
2007-06-19 02:03:00,0.6763,0.6763,0.67625,0.67625,68800000.0
2007-06-19 02:04:00,0.6763,0.6763,0.6763,0.6763,90400000.0
2007-06-19 02:05:00,0.6763,0.6763,0.67625,0.6763,167200000.0
2007-06-19 02:06:00,0.6763,0.6763,0.67625,0.67625,151200000.0
2007-06-19 02:07:00,0.6763,0.6763,0.6763,0.6763,72700000.0
2007-06-19 02:08:00,0.6763,0.6763,0.67625,0.67625,92800000.0
2007-06-19 02:09:00,0.67625,0.67635,0.67625,0.67625,133600000.0
2007-06-19 02:10:00,0.6763,0.6763,0.6763,0.6763,44000000.0
2007-06-19 02:11:00,0.6763,0.6763,0.67625,0.6763,52800000.0
2007-06-19 02:12:00,0.6763,0.6763,0.67625,0.67625,25600000.0
2007-06-19 02:13:00,0.67625,0.67625,0.6761,0.6761,223099999.0
2007-06-19 02:14:00,0.6761,0.6761,0.67605,0.6761,759099999.0
2007-06-19 02:15:00,0.6761,0.67625,0.67605,0.67625,1365199998.0
2007-06-19 02:16:00,0.67625,0.6763,0.6762,0.67625,550400002.0
2007-06-19 02:17:00,0.6763,0.6763,0.67625,0.67625,43200000.0
2007-06-19 02:18:00,0.6763,0.6763,0.67625,0.6763,156000000.0
2007-06-19 02:19:00,0.6763,0.6764,0.67625,0.67635,889800006.0
2007-06-19 02:20:00,0.6764,0.67645,0.67625,0.67635,737499990.0
2007-06-19 02:21:00,0.6764,0.67645,0.6764,0.67645,9200000.0
2007-06-19 02:22:00,0.67645,0.67645,0.6764,0.67645,103600000.0
2007-06-19 02:23:00,0.67645,0.67645,0.67645,0.67645,800000.0
2007-06-19 02:24:00,0.67645,0.67645,0.6764,0.6764,67100001.0
2007-06-19 02:25:00,0.6764,0.6765,0.67635,0.67645,857800002.0
2007-06-19 02:26:00,0.67645,0.67645,0.67635,0.67645,500000000.0
2007-06-19 02:27:00,0.6765,0.6765,0.6763,0.67635,579500002.0
2007-06-19 02:28:00,0.6763,0.6764,0.6763,0.6764,551100000.0
2007-06-19 02:29:00,0.6764,0.67645,0.6764,0.67645,224700001.0
2007-06-19 02:30:00,0.6763,0.67645,0.6763,0.67641,132400002.0
2007-06-19 02:31:00,0.6765,0.6765,0.67645,0.67645,81600000.0
2007-06-19 02:32:00,0.67645,0.67645,0.67645,0.67645,14400000.0
2007-06-19 02:33:00,0.67645,0.67645,0.67645,0.67645,52800000.0
2007-06-19 02:34:00,0.67635,0.67638,0.6763,0.67638,48800000.0
2007-06-19 02:35:00,0.67645,0.67645,0.6764,0.6764,44000000.0
2007-06-19 02:36:00,0.6764,0.67645,0.67635,0.67635,171199998.0
2007-06-19 02:37:00,0.67627,0.67636,0.67627,0.67636,42400000.0
2007-06-19 02:38:00,0.6764,0.6764,0.6764,0.6764,323200000.0
2007-06-19 02:39:00,0.6764,0.6765,0.6764,0.67645,539800000.0
2007-06-19 02:40:00,0.6763,0.67648,0.6763,0.67648,32000000.0
2007-06-19 02:41:00,0.67645,0.67645,0.6764,0.67645,45900000.0
2007-06-19 02:42:00,0.67645,0.67645,0.67645,0.67645,5600000.0
2007-06-19 02:43:00,0.6764,0.67645,0.6764,0.6764,70400001.0
2007-06-19 02:44:00,0.67628,0.67637,0.67624,0.67637,100500000.0
2007-06-19 02:45:00,0.67645,0.67645,0.67645,0.67645,1600000.0
2007-06-19 02:46:00,0.67645,0.67645,0.67645,0.67645,800000.0
2007-06-19 02:47:00,0.67645,0.67645,0.67645,0.67645,4800000.0
2007-06-19 02:48:00,0.67645,0.67645,0.67645,0.67645,800000.0
2007-06-19 02:49:00,0.67645,0.67645,0.67645,0.67645,12800000.0
2007-06-19 02:50:00,0.67645,0.6765,0.67645,0.67645,141600000.0
2007-06-19 02:51:00,0.67645,0.6765,0.67645,0.6765,67200000.0
2007-06-19 02:52:00,0.6765,0.6765,0.6764,0.67645,212500002.0
2007-06-19 02:53:00,0.67645,0.67645,0.6764,0.6764,187399999.0
2007-06-19 02:54:00,0.67645,0.6765,0.67645,0.6765,173599996.0
2007-06-19 02:55:00,0.6765,0.6765,0.67645,0.6765,822399996.0
2007-06-19 02:56:00,0.6765,0.6765,0.6765,0.6765,195100003.0
2007-06-19 02:57:00,0.6765,0.6765,0.6765,0.6765,30400000.0
2007-06-19 02:58:00,0.6765,0.6765,0.67645,0.67645,165600000.0
2007-06-19 02:59:00,0.6765,0.6765,0.67645,0.6765,80900000.0
2007-06-19 03:00:00,0.6765,0.6765,0.6764,0.67645,128000000.0
2007-06-19 03:01:00,0.67645,0.67645,0.67645,0.67645,24000000.0
2007-06-19 03:02:00,0.67645,0.6765,0.67645,0.67645,87200000.0
2007-06-19 03:03:00,0.67645,0.67645,0.67645,0.67645,11200000.0
2007-06-19 03:04:00,0.67645,0.67645,0.6764,0.67645,97599997.0
2007-06-19 03:05:00,0.6764,0.6765,0.6764,0.67645,303500004.0
2007-06-19 03:06:00,0.67645,0.67645,0.67645,0.67645,28800000.0
2007-06-19 03:07:00,0.67645,0.67645,0.67645,0.67645,5600000.0
2007-06-19 03:08:00,0.67645,0.67645,0.6764,0.6764,251700006.0
2007-06-19 03:09:00,0.67636,0.67639,0.67629,0.67637,9600000.0
2007-06-19 03:10:00,0.67645,0.67645,0.6764,0.67645,49600001.0
2007-06-19 03:11:00,0.6764,0.6764,0.6764,0.6764,47200001.0
2007-06-19 03:12:00,0.67645,0.67645,0.67645,0.67645,800000.0
2007-06-19 03:13:00,0.67623,0.67633,0.67607,0.67626,607399988.0
2007-06-19 03:14:00,0.67624,0.67635,0.67624,0.67626,80399998.0
2007-06-19 03:15:00,0.67645,0.67645,0.67645,0.67645,8000000.0
2007-06-19 03:16:00,0.67645,0.67645,0.6764,0.6764,124800000.0
2007-06-19 03:17:00,0.67645,0.67645,0.6764,0.67645,125600000.0
2007-06-19 03:18:00,0.67645,0.67645,0.6764,0.67645,67200000.0
2007-06-19 03:19:00,0.67645,0.67645,0.67635,0.6764,250399999.0
2007-06-19 03:20:00,0.6764,0.67645,0.6764,0.6764,190400000.0
2007-06-19 03:21:00,0.6764,0.6764,0.6764,0.6764,82400000.0
2007-06-19 03:22:00,0.6764,0.6764,0.6764,0.6764,248800000.0
2007-06-19 03:23:00,0.6764,0.6764,0.6764,0.6764,24800000.0
2007-06-19 03:24:00,0.6764,0.6764,0.6764,0.6764,48800000.0
2007-06-19 03:25:00,0.67637,0.67637,0.6763,0.6763,82799998.0
2007-06-19 03:26:00,0.6764,0.6764,0.6764,0.6764,9600000.0
2007-06-19 03:27:00,0.6764,0.6764,0.67635,0.6764,23500000.0
2007-06-19 03:28:00,0.6764,0.6764,0.6763,0.6763,264100003.0
2007-06-19 03:29:00,0.67635,0.67635,0.67635,0.67635,110400000.0
2007-06-19 03:30:00,0.67614,0.67628,0.67614,0.67628,140800000.0
2007-06-19 03:31:00,0.6764,0.6764,0.67635,0.6764,315500001.0
2007-06-19 03:32:00,0.6764,0.6764,0.6764,0.6764,17600000.0
2007-06-19 03:33:00,0.6764,0.6764,0.6764,0.6764,87200000.0
2007-06-19 03:34:00,0.67624,0.6763,0.67609,0.6763,66300000.0
2007-06-19 03:35:00,0.6764,0.6764,0.6764,0.6764,65600000.0
2007-06-19 03:36:00,0.6764,0.6764,0.6764,0.6764,180800001.0
2007-06-19 03:37:00,0.6764,0.6764,0.6764,0.6764,17600000.0
2007-06-19 03:38:00,0.6764,0.6764,0.6764,0.6764,37700000.0
2007-06-19 03:39:00,0.6764,0.6764,0.6764,0.6764,1800000.0
2007-06-19 03:40:00,0.6764,0.6764,0.6763,0.67635,159599999.0
2007-06-19 03:41:00,0.67635,0.67635,0.67635,0.67635,99200000.0
2007-06-19 03:42:00,0.67635,0.67635,0.67635,0.67635,44000000.0
2007-06-19 03:43:00,0.67635,0.67635,0.67635,0.67635,48000000.0
2007-06-19 03:44:00,0.67635,0.67635,0.67635,0.67635,67200000.0
2007-06-19 03:45:00,0.67635,0.67635,0.6763,0.67635,176000000.0
2007-06-19 03:46:00,0.67635,0.67635,0.6763,0.67635,172499999.0
2007-06-19 03:47:00,0.67635,0.67635,0.6763,0.67635,354000002.0
2007-06-19 03:48:00,0.67635,0.67635,0.6761,0.6761,643900003.0
2007-06-19 03:49:00,0.6761,0.67625,0.67605,0.6761,1283000004.0
2007-06-19 03:50:00,0.6761,0.6761,0.67605,0.67605,574400000.0
2007-06-19 03:51:00,0.67605,0.6761,0.676,0.67605,429599996.0
2007-06-19 03:52:00,0.67605,0.6761,0.676,0.67605,185900000.0
2007-06-19 03:53:00,0.67605,0.67605,0.676,0.676,161399998.0
2007-06-19 03:54:00,0.67605,0.6761,0.67605,0.6761,262700002.0
2007-06-19 03:55:00,0.6761,0.67615,0.6761,0.6761,107200000.0
2007-06-19 03:56:00,0.67615,0.67615,0.67615,0.67615,8000000.0
2007-06-19 03:57:00,0.67615,0.6762,0.67615,0.6762,151600000.0
2007-06-19 03:58:00,0.6762,0.6762,0.67615,0.67615,89600000.0
2007-06-19 03:59:00,0.67615,0.6762,0.67615,0.6762,41600000.0
2007-06-19 04:00:00,0.6762,0.67625,0.67615,0.6762,499499991.0
2007-06-19 04:01:00,0.6762,0.67625,0.6762,0.6762,297500003.0
2007-06-19 04:02:00,0.6762,0.67625,0.6762,0.67625,197800002.0
2007-06-19 04:03:00,0.6762,0.67625,0.6762,0.67625,40700001.0
2007-06-19 04:04:00,0.67625,0.67635,0.67625,0.67625,276899999.0
2007-06-19 04:05:00,0.6763,0.67635,0.6762,0.67635,107999998.0
2007-06-19 04:06:00,0.6763,0.67635,0.6763,0.67635,79200001.0
2007-06-19 04:07:00,0.67635,0.67635,0.6763,0.6763,47300000.0
2007-06-19 04:08:00,0.67615,0.67625,0.67615,0.67625,207699997.0
2007-06-19 04:09:00,0.67625,0.67625,0.67615,0.67625,182099997.0
2007-06-19 04:10:00,0.67625,0.67625,0.67625,0.67625,13600000.0
2007-06-19 04:11:00,0.6761,0.67617,0.6761,0.67617,106100000.0
2007-06-19 04:12:00,0.67616,0.67616,0.67611,0.67612,103700000.0
2007-06-19 04:13:00,0.67596,0.67596,0.67594,0.67594,33500000.0
2007-06-19 04:14:00,0.67625,0.67625,0.67625,0.67625,9600000.0
2007-06-19 04:15:00,0.67625,0.67625,0.67625,0.67625,12000000.0
2007-06-19 04:16:00,0.6761,0.6761,0.67603,0.67605,390900018.0
2007-06-19 04:17:00,0.67625,0.67625,0.67625,0.67625,8800000.0
2007-06-19 04:18:00,0.6762,0.67625,0.6762,0.67625,67000001.0
2007-06-19 04:19:00,0.6762,0.67625,0.67615,0.67625,570100007.0
2007-06-19 04:20:00,0.67625,0.67625,0.6762,0.6762,368300003.0
2007-06-19 04:21:00,0.6762,0.6762,0.67605,0.6761,519399992.0
2007-06-19 04:22:00,0.6761,0.67615,0.67605,0.6761,181200000.0
2007-06-19 04:23:00,0.6761,0.6761,0.67605,0.67605,138900002.0
2007-06-19 04:24:00,0.6761,0.67615,0.676,0.67605,153499999.0
2007-06-19 04:25:00,0.67605,0.67605,0.676,0.676,151800002.0
2007-06-19 04:26:00,0.676,0.67605,0.676,0.67605,276899998.0
2007-06-19 04:27:00,0.67605,0.67605,0.67595,0.676,452700002.0
2007-06-19 04:28:00,0.676,0.676,0.676,0.676,214200000.0
2007-06-19 04:29:00,0.676,0.6761,0.676,0.676,1610300002.0
2007-06-19 04:30:00,0.67605,0.6761,0.676,0.67605,520900000.0
2007-06-19 04:31:00,0.67605,0.6761,0.67605,0.6761,139100000.0
2007-06-19 04:32:00,0.67615,0.67615,0.67605,0.6761,268999999.0
2007-06-19 04:33:00,0.6761,0.67615,0.6761,0.6761,347199995.0
2007-06-19 04:34:00,0.6761,0.67615,0.6761,0.6761,374700004.0
2007-06-19 04:35:00,0.6761,0.6761,0.6761,0.6761,151200002.0
2007-06-19 04:36:00,0.6761,0.6761,0.6761,0.6761,159999998.0
2007-06-19 04:37:00,0.6761,0.6761,0.6761,0.6761,91200000.0
2007-06-19 04:38:00,0.6761,0.6761,0.6761,0.6761,44000000.0
2007-06-19 04:39:00,0.67603,0.67603,0.67586,0.67586,102399997.0
2007-06-19 04:40:00,0.6761,0.6761,0.6761,0.6761,25599999.0
2007-06-19 04:41:00,0.6761,0.6761,0.6761,0.6761,35200000.0
2007-06-19 04:42:00,0.6761,0.6761,0.6761,0.6761,40800001.0
2007-06-19 04:43:00,0.67596,0.67599,0.67596,0.67599,35199999.0
2007-06-19 04:44:00,0.6761,0.67615,0.6761,0.6761,275299996.0
2007-06-19 04:45:00,0.67605,0.6761,0.67605,0.6761,351800000.0
2007-06-19 04:46:00,0.6761,0.67615,0.6761,0.6761,131700006.0
2007-06-19 04:47:00,0.6761,0.67615,0.6761,0.6761,207800005.0
2007-06-19 04:48:00,0.67615,0.67615,0.6761,0.6761,154700000.0
2007-06-19 04:49:00,0.6761,0.67615,0.67605,0.67615,218700006.0
2007-06-19 04:50:00,0.67615,0.67615,0.67615,0.67615,12000000.0
2007-06-19 04:51:00,0.676,0.67603,0.67595,0.67603,198599994.0
2007-06-19 04:52:00,0.67615,0.67615,0.67615,0.67615,8000000.0
2007-06-19 04:53:00,0.67595,0.67595,0.67595,0.67595,225199998.0
2007-06-19 04:54:00,0.67598,0.67599,0.67591,0.67592,274000002.0
2007-06-19 04:55:00,0.67599,0.67599,0.67585,0.67594,259199999.0
2007-06-19 04:56:00,0.67595,0.67599,0.67595,0.67599,59000000.0
2007-06-19 04:57:00,0.67597,0.67599,0.67588,0.67588,220599999.0
2007-06-19 04:58:00,0.67615,0.6762,0.67615,0.6762,122400000.0
2007-06-19 04:59:00,0.6762,0.6762,0.67615,0.6762,60000000.0
2007-06-19 05:00:00,0.6762,0.6762,0.67615,0.6762,275900001.0
2007-06-19 05:01:00,0.6762,0.6762,0.6762,0.6762,189399995.0
2007-06-19 05:02:00,0.67615,0.67625,0.67615,0.6762,405999994.0
2007-06-19 05:03:00,0.67594,0.67615,0.67594,0.67613,1344999980.0
2007-06-19 05:04:00,0.6762,0.67625,0.6762,0.67625,85400002.0
2007-06-19 05:05:00,0.67625,0.67625,0.6762,0.67625,90200001.0
2007-06-19 05:06:00,0.67625,0.6763,0.6762,0.6763,447099995.0
2007-06-19 05:07:00,0.67635,0.67635,0.67635,0.67635,16000000.0
2007-06-19 05:08:00,0.67635,0.6764,0.6763,0.67635,159900002.0
2007-06-19 05:09:00,0.6763,0.67635,0.6763,0.67635,117600004.0
2007-06-19 05:10:00,0.67635,0.67635,0.6763,0.67635,62299999.0
2007-06-19 05:11:00,0.67635,0.67635,0.67635,0.67635,4000000.0
2007-06-19 05:12:00,0.67635,0.67635,0.67625,0.6763,429400000.0
2007-06-19 05:13:00,0.6763,0.6763,0.67625,0.67625,312700002.0
2007-06-19 05:15:00,0.6764,0.6764,0.6763,0.6763,1906999994.0
2007-06-19 05:16:00,0.67625,0.67635,0.67625,0.67635,1906999994.0
2007-06-19 05:17:00,0.67635,0.67635,0.6763,0.6763,70199998.0
2007-06-19 05:18:00,0.67622,0.67625,0.67622,0.67625,31200000.0
2007-06-19 05:19:00,0.6763,0.6764,0.6763,0.67635,36699999.0
2007-06-19 05:20:00,0.67635,0.6764,0.67625,0.67625,315900001.0
2007-06-19 05:21:00,0.6763,0.67635,0.6763,0.67635,254799999.0
2007-06-19 05:22:00,0.67635,0.67635,0.6763,0.67635,194400000.0
2007-06-19 05:23:00,0.67635,0.67635,0.6763,0.6763,69399998.0
2007-06-19 05:24:00,0.6763,0.6764,0.67625,0.67625,1452100003.0
2007-06-19 05:25:00,0.67625,0.6763,0.67625,0.6763,222299997.0
2007-06-19 05:26:00,0.6763,0.6763,0.67625,0.67625,437900000.0
2007-06-19 05:27:00,0.6763,0.6764,0.6763,0.67635,131799996.0
2007-06-19 05:28:00,0.67635,0.67635,0.6763,0.6763,66699998.0
2007-06-19 05:29:00,0.67635,0.67635,0.67635,0.67635,113600000.0
2007-06-19 05:30:00,0.67635,0.6764,0.67635,0.6764,141600001.0
2007-06-19 05:31:00,0.6763,0.6764,0.6763,0.67635,121099998.0
2007-06-19 05:32:00,0.6764,0.6764,0.6764,0.6764,14500000.0
2007-06-19 05:33:00,0.6764,0.6764,0.6763,0.67635,146199999.0
2007-06-19 05:34:00,0.6764,0.6764,0.6763,0.67635,631799998.0
2007-06-19 05:35:00,0.6764,0.6764,0.67635,0.6764,346899998.0
2007-06-19 05:36:00,0.6764,0.6764,0.6764,0.6764,42399999.0
2007-06-19 05:37:00,0.6764,0.6764,0.67635,0.6764,371999998.0
2007-06-19 05:38:00,0.6764,0.67645,0.6764,0.67645,573799998.0
2007-06-19 05:39:00,0.67645,0.67645,0.67645,0.67645,11200000.0
2007-06-19 05:40:00,0.67645,0.67645,0.67645,0.67645,10400000.0
2007-06-19 05:41:00,0.67645,0.67645,0.6764,0.6764,105600002.0
2007-06-19 05:42:00,0.6764,0.6764,0.6764,0.6764,149600003.0
2007-06-19 05:43:00,0.6764,0.6764,0.6763,0.6763,364700008.0
2007-06-19 05:44:00,0.67635,0.6764,0.67625,0.67635,249599997.0
2007-06-19 05:45:00,0.67635,0.6764,0.67625,0.6764,338800000.0
2007-06-19 05:46:00,0.6764,0.6764,0.6764,0.6764,221600003.0
2007-06-19 05:47:00,0.6764,0.6764,0.6764,0.6764,20800000.0
2007-06-19 05:48:00,0.6764,0.6764,0.6763,0.6764,228699998.0
2007-06-19 05:49:00,0.6764,0.6764,0.6764,0.6764,178400000.0
2007-06-19 05:50:00,0.6764,0.6764,0.6763,0.67635,328600005.0
2007-06-19 05:51:00,0.67627,0.67629,0.67613,0.6762,234899998.0
2007-06-19 05:52:00,0.67621,0.67636,0.67621,0.67636,241399998.0
2007-06-19 05:53:00,0.67635,0.67635,0.67635,0.67635,4000000.0
2007-06-19 05:54:00,0.67635,0.67635,0.67635,0.67635,4000000.0
2007-06-19 05:55:00,0.67635,0.6764,0.6763,0.6763,71900000.0
2007-06-19 05:56:00,0.6764,0.6764,0.67625,0.67635,838499997.0
2007-06-19 05:57:00,0.67635,0.6764,0.67625,0.67635,425299995.0
2007-06-19 05:58:00,0.67635,0.67635,0.6763,0.67635,100600002.0
2007-06-19 05:59:00,0.67625,0.67625,0.67618,0.67618,334399992.0
2007-06-19 06:00:00,0.67635,0.67635,0.67635,0.67635,8000000.0
2007-06-19 06:01:00,0.67635,0.67635,0.6763,0.6763,125000000.0
2007-06-19 06:02:00,0.67622,0.67632,0.67622,0.67628,55200000.0
2007-06-19 06:03:00,0.67635,0.67635,0.6763,0.67635,44700001.0
2007-06-19 06:04:00,0.6764,0.6764,0.6763,0.6764,1305100002.0
2007-06-19 06:05:00,0.6764,0.6764,0.67625,0.67625,652999995.0
2007-06-19 06:06:00,0.67625,0.6764,0.67625,0.67635,752600000.0
2007-06-19 06:07:00,0.67635,0.67635,0.67635,0.67635,28000000.0
2007-06-19 06:08:00,0.67635,0.67635,0.6763,0.67635,351400004.0
2007-06-19 06:09:00,0.67635,0.67635,0.6763,0.67635,136800004.0
2007-06-19 06:10:00,0.67635,0.6764,0.6763,0.6763,505200000.0
2007-06-19 06:11:00,0.6763,0.6763,0.6763,0.6763,19200001.0
2007-06-19 06:12:00,0.67635,0.67635,0.67625,0.67625,60800001.0
2007-06-19 06:13:00,0.6763,0.67635,0.6763,0.67635,23200001.0
2007-06-19 06:14:00,0.67635,0.67635,0.67635,0.67635,16000000.0
2007-06-19 06:15:00,0.67635,0.67635,0.6763,0.6763,100700001.0
2007-06-19 06:16:00,0.6763,0.6763,0.6763,0.6763,108500001.0
2007-06-19 06:17:00,0.6763,0.6764,0.6763,0.6763,412700002.0
2007-06-19 06:18:00,0.6763,0.6764,0.6763,0.6764,284699999.0
2007-06-19 06:19:00,0.6764,0.67645,0.6764,0.6764,297699996.0
2007-06-19 06:20:00,0.6764,0.6764,0.6763,0.67635,494099994.0
2007-06-19 06:21:00,0.67635,0.6764,0.67625,0.6763,977499993.0
2007-06-19 06:22:00,0.67635,0.67635,0.6763,0.67635,163100002.0
2007-06-19 06:23:00,0.67635,0.6765,0.67635,0.6764,589400004.0
2007-06-19 06:24:00,0.67637,0.6764,0.67625,0.67632,316899996.0
2007-06-19 06:25:00,0.6764,0.6764,0.6764,0.6764,51100000.0
2007-06-19 06:26:00,0.6764,0.6764,0.6764,0.6764,224200002.0
2007-06-19 06:27:00,0.6764,0.6764,0.6764,0.6764,138100001.0
2007-06-19 06:28:00,0.6764,0.6764,0.67635,0.6764,330899998.0
2007-06-19 06:29:00,0.6764,0.6764,0.6764,0.6764,129999998.0
2007-06-19 06:30:00,0.6764,0.6764,0.67635,0.67635,16000000.0
2007-06-19 06:31:00,0.67635,0.67635,0.6763,0.67635,167700006.0
2007-06-19 06:32:00,0.67635,0.67635,0.6763,0.6763,111100002.0
2007-06-19 06:33:00,0.6763,0.6763,0.6763,0.6763,79200003.0
2007-06-19 06:34:00,0.6763,0.6763,0.67625,0.67625,158600002.0
2007-06-19 06:35:00,0.67625,0.6763,0.67625,0.6763,207099998.0
2007-06-19 06:36:00,0.6763,0.6763,0.6763,0.6763,43200000.0
2007-06-19 06:37:00,0.67625,0.6763,0.67625,0.6763,85599998.0
2007-06-19 06:38:00,0.6763,0.6763,0.6763,0.6763,111200002.0
2007-06-19 06:39:00,0.67622,0.67622,0.67599,0.67607,621499998.0
2007-06-19 06:40:00,0.67615,0.67627,0.67609,0.67614,580700000.0
2007-06-19 06:41:00,0.6763,0.67635,0.6763,0.67635,87199997.0
2007-06-19 06:42:00,0.67634,0.67637,0.67628,0.67628,76000000.0
2007-06-19 06:43:00,0.67635,0.67635,0.67635,0.67635,19200000.0
2007-06-19 06:44:00,0.67635,0.67635,0.67635,0.67635,25600000.0
2007-06-19 06:45:00,0.67635,0.67635,0.67635,0.67635,16000000.0
2007-06-19 06:46:00,0.67635,0.67635,0.67635,0.67635,65600000.0
2007-06-19 06:47:00,0.67635,0.6764,0.6763,0.6764,199800004.0
2007-06-19 06:48:00,0.6764,0.6764,0.6764,0.6764,102399999.0
2007-06-19 06:49:00,0.6764,0.6764,0.6764,0.6764,57600003.0
2007-06-19 06:50:00,0.6764,0.6764,0.6764,0.6764,36800000.0
2007-06-19 06:51:00,0.67612,0.6763,0.67612,0.6763,2074600003.0
2007-06-19 06:52:00,0.6764,0.67645,0.6764,0.6764,641100004.0
2007-06-19 06:53:00,0.6764,0.6764,0.6764,0.6764,201000000.0
2007-06-19 06:54:00,0.67626,0.67636,0.67616,0.67634,304800000.0
2007-06-19 06:55:00,0.6764,0.6764,0.6764,0.6764,147500000.0
2007-06-19 06:56:00,0.67622,0.67634,0.67615,0.67631,440900001.0
2007-06-19 06:57:00,0.6764,0.6764,0.6764,0.6764,59000000.0
2007-06-19 06:58:00,0.67623,0.67638,0.6762,0.67638,391999992.0
2007-06-19 06:59:00,0.6764,0.67645,0.67635,0.67635,203500000.0
2007-06-19 07:00:00,0.67623,0.67636,0.676,0.67621,1320000011.0
2007-06-19 07:01:00,0.67635,0.67635,0.67635,0.67635,28000000.0
2007-06-19 07:02:00,0.67635,0.67655,0.67635,0.6764,1037699995.0
2007-06-19 07:03:00,0.67645,0.67645,0.67645,0.67645,9500000.0
2007-06-19 07:04:00,0.67645,0.67645,0.67645,0.67645,8000000.0
2007-06-19 07:05:00,0.67645,0.67645,0.67645,0.67645,32000000.0
2007-06-19 07:06:00,0.67645,0.67645,0.67645,0.67645,112000000.0
2007-06-19 07:07:00,0.67645,0.67645,0.67645,0.67645,88800000.0
2007-06-19 07:08:00,0.67645,0.67645,0.67645,0.67645,119200000.0
2007-06-19 07:09:00,0.67645,0.67645,0.67645,0.67645,50400000.0
2007-06-19 07:10:00,0.67645,0.67645,0.67645,0.67645,32000000.0
2007-06-19 07:11:00,0.67645,0.6765,0.6764,0.6765,192200004.0
2007-06-19 07:12:00,0.6765,0.6765,0.6764,0.6765,135300000.0
2007-06-19 07:13:00,0.6765,0.6765,0.6764,0.6765,585400000.0
2007-06-19 07:14:00,0.6765,0.6765,0.6765,0.6765,268800000.0
2007-06-19 07:15:00,0.6765,0.6765,0.6765,0.6765,126400000.0
2007-06-19 07:16:00,0.6765,0.6765,0.6765,0.6765,78400000.0
2007-06-19 07:17:00,0.6765,0.6765,0.6765,0.6765,20800000.0
2007-06-19 07:18:00,0.6765,0.6765,0.67645,0.67645,104000000.0
2007-06-19 07:19:00,0.67645,0.6765,0.6764,0.67645,464199997.0
2007-06-19 07:20:00,0.6764,0.6765,0.6764,0.67645,481799996.0
2007-06-19 07:21:00,0.6765,0.6765,0.67645,0.67645,61600000.0
2007-06-19 07:22:00,0.6765,0.6765,0.6764,0.6765,200999998.0
2007-06-19 07:23:00,0.6765,0.6765,0.6765,0.6765,46400000.0
2007-06-19 07:24:00,0.6765,0.6765,0.67645,0.67645,29600000.0
2007-06-19 07:25:00,0.6765,0.6765,0.6765,0.6765,19700000.0
2007-06-19 07:26:00,0.6765,0.6765,0.6764,0.6765,180500001.0
2007-06-19 07:27:00,0.67645,0.6765,0.6764,0.6765,391600002.0
2007-06-19 07:28:00,0.6765,0.6765,0.67645,0.6765,248800000.0
2007-06-19 07:29:00,0.6765,0.6765,0.6765,0.6765,86400000.0
2007-06-19 07:30:00,0.6765,0.6765,0.6765,0.6765,111200000.0
2007-06-19 07:31:00,0.6765,0.6765,0.6765,0.6765,185600000.0
2007-06-19 07:32:00,0.6765,0.6765,0.67645,0.67645,500200013.0
2007-06-19 07:33:00,0.67645,0.6765,0.6764,0.67645,331100004.0
2007-06-19 07:34:00,0.67645,0.67645,0.6764,0.6764,228099997.0
2007-06-19 07:35:00,0.67645,0.67645,0.67645,0.67645,69600000.0
2007-06-19 07:36:00,0.67645,0.67645,0.6764,0.6764,300399996.0
2007-06-19 07:37:00,0.6764,0.67645,0.6764,0.6764,777599994.0
2007-06-19 07:38:00,0.6764,0.6764,0.67635,0.6764,256799994.0
2007-06-19 07:39:00,0.6764,0.6764,0.6762,0.6762,550800002.0
2007-06-19 07:40:00,0.6762,0.67635,0.67615,0.6763,730200011.0
2007-06-19 07:41:00,0.6763,0.6763,0.6763,0.6763,896000000.0
2007-06-19 07:42:00,0.6763,0.67635,0.6763,0.6763,753600003.0
2007-06-19 07:43:00,0.6763,0.6763,0.6763,0.6763,402400003.0
2007-06-19 07:44:00,0.6763,0.6763,0.6763,0.6763,520199996.0
2007-06-19 07:45:00,0.6763,0.6763,0.6763,0.6763,721400005.0
2007-06-19 07:46:00,0.6763,0.6764,0.6763,0.6764,188500003.0
2007-06-19 07:47:00,0.6764,0.6764,0.6763,0.6764,174000001.0
2007-06-19 07:48:00,0.6764,0.67645,0.6764,0.6764,552299997.0
2007-06-19 07:49:00,0.6764,0.6765,0.6764,0.67645,484200003.0
2007-06-19 07:50:00,0.67645,0.6765,0.6764,0.67645,297199998.0
2007-06-19 07:51:00,0.67645,0.67645,0.6764,0.67645,633199998.0
2007-06-19 07:52:00,0.67645,0.6765,0.67635,0.67645,841300010.0
2007-06-19 07:53:00,0.6765,0.6765,0.67635,0.6764,1652900003.0
2007-06-19 07:54:00,0.6764,0.6765,0.6764,0.6765,726299994.0
2007-06-19 07:55:00,0.6765,0.6765,0.67635,0.6764,996100009.0
2007-06-19 07:56:00,0.6764,0.6765,0.67635,0.6764,518099994.0
2007-06-19 07:57:00,0.67645,0.6765,0.6763,0.6764,1240599976.0
2007-06-19 07:58:00,0.6764,0.6764,0.67635,0.67635,754800001.0
2007-06-19 07:59:00,0.6764,0.6765,0.6763,0.6765,737899988.0
2007-06-19 08:00:00,0.6764,0.67655,0.6764,0.6765,737899988.0
2007-06-19 08:02:00,0.6765,0.67655,0.6765,0.67655,957599999.0
2007-06-19 08:03:00,0.67655,0.67655,0.6765,0.67655,211599994.0
2007-06-19 08:04:00,0.67655,0.67655,0.6765,0.6765,368499994.0
2007-06-19 08:05:00,0.6765,0.67655,0.67645,0.67655,1353599999.0
2007-06-19 08:06:00,0.6765,0.67655,0.67625,0.6765,1290400002.0
2007-06-19 08:07:00,0.67645,0.6765,0.67635,0.6764,462600003.0
2007-06-19 08:08:00,0.6764,0.67645,0.6764,0.6764,312000000.0
2007-06-19 08:09:00,0.6764,0.67645,0.67635,0.67645,389800003.0
2007-06-19 08:10:00,0.67645,0.67645,0.67635,0.67635,1566499994.0
2007-06-19 08:11:00,0.6764,0.6764,0.6763,0.6764,621100004.0
2007-06-19 08:12:00,0.6765,0.6765,0.6764,0.6764,1603400002.0
2007-06-19 08:13:00,0.6765,0.67655,0.67645,0.6765,1603400002.0
2007-06-19 08:14:00,0.6765,0.67655,0.67645,0.6765,1178499995.0
2007-06-19 08:15:00,0.6765,0.6765,0.67645,0.6765,631400007.0
2007-06-19 08:16:00,0.6765,0.6765,0.6764,0.67645,276900001.0
2007-06-19 08:17:00,0.6764,0.67645,0.6762,0.67625,1660099998.0
2007-06-19 08:18:00,0.67625,0.67635,0.6762,0.67625,1492899997.0
2007-06-19 08:19:00,0.67625,0.67635,0.6762,0.67635,618000003.0
2007-06-19 08:20:00,0.67635,0.67635,0.67625,0.67625,160800005.0
2007-06-19 08:21:00,0.67635,0.6764,0.6763,0.6764,1566099980.0
2007-06-19 08:22:00,0.6764,0.6764,0.6763,0.6764,583700002.0
2007-06-19 08:23:00,0.67635,0.6764,0.6763,0.67635,579999997.0
2007-06-19 08:24:00,0.6763,0.6763,0.6763,0.6763,136500001.0
2007-06-19 08:25:00,0.6763,0.6763,0.67625,0.67625,1476600004.0
2007-06-19 08:26:00,0.6763,0.6763,0.67625,0.67625,354100000.0
2007-06-19 08:27:00,0.6763,0.6765,0.6763,0.6765,1544900008.0
2007-06-19 08:28:00,0.6765,0.6765,0.67625,0.6763,1477999991.0
2007-06-19 08:29:00,0.6763,0.6764,0.6763,0.6763,549199995.0
2007-06-19 08:30:00,0.67635,0.67635,0.67625,0.67625,1182600001.0
2007-06-19 08:31:00,0.6763,0.6763,0.6762,0.6763,991099991.0
2007-06-19 08:32:00,0.6763,0.67635,0.67625,0.6763,991099991.0
2007-06-19 08:33:00,0.6763,0.6763,0.6763,0.6763,582500000.0
2007-06-19 08:34:00,0.6763,0.6764,0.67625,0.6764,652299998.0
2007-06-19 08:35:00,0.67635,0.6764,0.67635,0.6764,717999976.0
2007-06-19 08:36:00,0.6764,0.6764,0.67635,0.67635,389800001.0
2007-06-19 08:37:00,0.67635,0.6764,0.67625,0.67635,320899998.0
2007-06-19 08:38:00,0.67635,0.6764,0.67625,0.6763,722099999.0
2007-06-19 08:39:00,0.6763,0.6764,0.67625,0.67635,667599993.0
2007-06-19 08:40:00,0.67635,0.6764,0.67635,0.6764,338400000.0
2007-06-19 08:41:00,0.67635,0.67645,0.67635,0.6764,1381500030.0
2007-06-19 08:42:00,0.67645,0.67645,0.67635,0.6764,880299999.0
2007-06-19 08:43:00,0.6764,0.6764,0.67635,0.67635,421599995.0
2007-06-19 08:44:00,0.67635,0.6764,0.67635,0.6764,191200001.0
2007-06-19 08:45:00,0.6764,0.67645,0.6764,0.6764,1397299995.0
2007-06-19 08:46:00,0.6764,0.67645,0.6764,0.67645,1308400001.0
2007-06-19 08:47:00,0.67645,0.67645,0.67635,0.67635,221899998.0
2007-06-19 08:48:00,0.6764,0.6764,0.67635,0.6764,1536199989.0
2007-06-19 08:49:00,0.6764,0.6764,0.67635,0.6764,422599999.0
2007-06-19 08:50:00,0.6764,0.6764,0.67635,0.6764,265300001.0
2007-06-19 08:51:00,0.6764,0.6764,0.67635,0.6764,266399995.0
2007-06-19 08:52:00,0.6764,0.67645,0.6764,0.6764,1469899996.0
2007-06-19 08:53:00,0.6764,0.6764,0.67635,0.67635,383900002.0
2007-06-19 08:54:00,0.67635,0.67635,0.67635,0.67635,258000000.0
2007-06-19 08:55:00,0.67635,0.67635,0.67635,0.67635,24800000.0
2007-06-19 08:56:00,0.67635,0.67635,0.67635,0.67635,32000000.0
2007-06-19 08:57:00,0.67635,0.6764,0.67625,0.67635,830700000.0
2007-06-19 08:58:00,0.67635,0.67635,0.6763,0.6763,461099993.0
2007-06-19 08:59:00,0.6763,0.6763,0.67625,0.6763,569900007.0
2007-06-19 09:00:00,0.6763,0.6763,0.67625,0.6763,290799996.0
2007-06-19 09:01:00,0.6763,0.6763,0.67625,0.67625,701400000.0
2007-06-19 09:02:00,0.67625,0.67635,0.67625,0.6763,1725799967.0
2007-06-19 09:03:00,0.67635,0.6764,0.67635,0.6764,258100000.0
2007-06-19 09:04:00,0.6764,0.6764,0.67635,0.67635,268800000.0
2007-06-19 09:05:00,0.6762,0.6762,0.6761,0.6761,2010400001.0
2007-06-19 09:06:00,0.67615,0.6763,0.67615,0.67625,2010400001.0
2007-06-19 09:07:00,0.67625,0.6763,0.67625,0.67625,249600000.0
2007-06-19 09:08:00,0.67625,0.67625,0.6762,0.6762,474100003.0
2007-06-19 09:09:00,0.6762,0.67625,0.67615,0.6762,1099699996.0
2007-06-19 09:10:00,0.67625,0.67625,0.6762,0.67625,108300002.0
2007-06-19 09:11:00,0.6761,0.6762,0.6761,0.6761,375299992.0
2007-06-19 09:12:00,0.676,0.6761,0.676,0.6761,375299992.0
2007-06-19 09:14:00,0.67605,0.6761,0.67605,0.67605,375299992.0
2007-06-19 09:15:00,0.676,0.6761,0.676,0.676,1160699979.0
2007-06-19 09:16:00,0.67605,0.6761,0.676,0.67605,1160699979.0
2007-06-19 09:17:00,0.6761,0.6761,0.676,0.67605,688100012.0
2007-06-19 09:18:00,0.67605,0.6761,0.67605,0.67605,479999999.0
2007-06-19 09:19:00,0.6759,0.676,0.6759,0.676,1438200008.0
2007-06-19 09:20:00,0.6759,0.6759,0.6757,0.6758,1438200008.0
2007-06-19 09:21:00,0.6757,0.6758,0.6757,0.6758,1438200008.0
2007-06-19 09:22:00,0.6757,0.6757,0.6757,0.6757,1438200008.0
2007-06-19 09:23:00,0.67575,0.6759,0.67575,0.6759,1438200008.0
2007-06-19 09:24:00,0.6759,0.67595,0.6759,0.6759,1996600039.0
2007-06-19 09:25:00,0.6759,0.67595,0.67585,0.6759,751300008.0
2007-06-19 09:26:00,0.6759,0.6759,0.67585,0.67585,890100009.0
2007-06-19 09:27:00,0.6759,0.67595,0.67585,0.6759,1796100008.0
2007-06-19 09:28:00,0.6759,0.67595,0.67585,0.67595,1323200007.0
2007-06-19 09:29:00,0.676,0.676,0.67585,0.67585,681100001.0
2007-06-19 09:31:00,0.6759,0.67595,0.6759,0.6759,1409100026.0
2007-06-19 09:32:00,0.6759,0.67595,0.6759,0.67595,832399997.0
2007-06-19 09:33:00,0.6759,0.67595,0.6759,0.6759,492100003.0
2007-06-19 09:34:00,0.67595,0.67595,0.6759,0.6759,373000003.0
2007-06-19 09:35:00,0.67595,0.67595,0.6759,0.67595,188100000.0
2007-06-19 09:36:00,0.6759,0.67595,0.67585,0.6759,1442200021.0
2007-06-19 09:37:00,0.676,0.676,0.6759,0.6759,1288999991.0
2007-06-19 09:38:00,0.676,0.676,0.6759,0.676,1288999991.0
2007-06-19 09:39:00,0.67605,0.67605,0.67595,0.676,1288999991.0
2007-06-19 09:40:00,0.67595,0.67605,0.67595,0.676,1193299950.0
2007-06-19 09:42:00,0.6759,0.676,0.6759,0.676,1273600000.0
2007-06-19 09:43:00,0.67588,0.67594,0.67582,0.67594,1273600000.0
2007-06-19 09:44:00,0.676,0.676,0.676,0.676,914500000.0
2007-06-19 09:45:00,0.676,0.67605,0.67595,0.676,944200010.0
2007-06-19 09:46:00,0.676,0.676,0.6759,0.67595,944200006.0
2007-06-19 09:47:00,0.67595,0.67595,0.67585,0.67585,194500000.0
2007-06-19 09:48:00,0.67585,0.67585,0.67575,0.6758,1173100010.0
2007-06-19 09:49:00,0.6758,0.6758,0.67565,0.67575,1379699993.0
2007-06-19 09:50:00,0.67575,0.6758,0.6757,0.6758,528499997.0
2007-06-19 09:51:00,0.6756,0.6756,0.6756,0.6756,1876199994.0
2007-06-19 09:52:00,0.6757,0.6758,0.67565,0.6758,1876199994.0
2007-06-19 09:53:00,0.6758,0.6758,0.6757,0.6758,1166400003.0
2007-06-19 09:54:00,0.6758,0.6758,0.67565,0.67575,1578199982.0
2007-06-19 09:55:00,0.67575,0.6758,0.6757,0.67575,710800002.0
2007-06-19 09:56:00,0.6758,0.6758,0.6758,0.6758,1821499971.0
2007-06-19 09:57:00,0.6758,0.6758,0.6757,0.6757,1821499971.0
2007-06-19 09:58:00,0.6756,0.6757,0.6756,0.6757,1022599965.0
2007-06-19 09:59:00,0.6757,0.6757,0.67565,0.67565,1022599965.0
2007-06-19 10:00:00,0.6755,0.6756,0.6755,0.6756,842400008.0
2007-06-19 10:01:00,0.6756,0.6756,0.6756,0.6756,842400008.0
2007-06-19 10:02:00,0.67555,0.67565,0.67555,0.67565,1412900004.0
2007-06-19 10:03:00,0.67565,0.67565,0.6756,0.67565,1138700027.0
2007-06-19 10:04:00,0.67565,0.6757,0.67555,0.6757,1117800002.0
2007-06-19 10:05:00,0.6757,0.67575,0.6757,0.67575,453799993.0
2007-06-19 10:06:00,0.6757,0.67575,0.6757,0.67575,51100000.0
2007-06-19 10:07:00,0.67575,0.67575,0.6757,0.6757,504299997.0
2007-06-19 10:08:00,0.6757,0.6757,0.6757,0.6757,818500001.0
2007-06-19 10:09:00,0.6757,0.67575,0.6757,0.67575,498799998.0
2007-06-19 10:10:00,0.67575,0.67575,0.6757,0.6757,1165899990.0
2007-06-19 10:11:00,0.6757,0.6757,0.6757,0.6757,344800005.0
2007-06-19 10:12:00,0.6757,0.6757,0.67565,0.67565,1378600005.0
2007-06-19 10:13:00,0.67565,0.6757,0.6756,0.67565,958800003.0
2007-06-19 10:14:00,0.67565,0.6757,0.67565,0.67565,320000000.0
2007-06-19 10:15:00,0.67565,0.6757,0.67565,0.67565,149600000.0
2007-06-19 10:16:00,0.67565,0.6757,0.67565,0.6757,126399999.0
2007-06-19 10:17:00,0.6757,0.6757,0.6757,0.6757,639999992.0
2007-06-19 10:18:00,0.6757,0.6757,0.6757,0.6757,1490799985.0
2007-06-19 10:19:00,0.6757,0.6757,0.67555,0.67565,451799996.0
2007-06-19 10:20:00,0.67565,0.67565,0.6756,0.6756,147500001.0
2007-06-19 10:21:00,0.6756,0.67565,0.6756,0.67565,258700006.0
2007-06-19 10:22:00,0.67565,0.6757,0.67555,0.67555,771899994.0
2007-06-19 10:23:00,0.67555,0.67565,0.67555,0.67565,454400009.0
2007-06-19 10:24:00,0.67565,0.67565,0.6756,0.67565,196800002.0
2007-06-19 10:25:00,0.67565,0.67565,0.6756,0.67565,448699994.0
2007-06-19 10:26:00,0.67565,0.67565,0.6756,0.6756,706199986.0
2007-06-19 10:27:00,0.6756,0.6756,0.67555,0.6756,736700007.0
2007-06-19 10:28:00,0.6756,0.6756,0.6756,0.6756,324000000.0
2007-06-19 10:29:00,0.6756,0.6756,0.6756,0.6756,340300000.0
2007-06-19 10:30:00,0.6756,0.67565,0.67555,0.6756,1831299985.0
2007-06-19 10:31:00,0.6756,0.67565,0.67555,0.67565,1255400003.0
2007-06-19 10:32:00,0.67565,0.67565,0.6756,0.6756,2005400020.0
2007-06-19 10:33:00,0.6756,0.67565,0.67555,0.6756,656199995.0
2007-06-19 10:34:00,0.6756,0.6757,0.6756,0.67565,1285500000.0
2007-06-19 10:35:00,0.67565,0.6757,0.67555,0.6757,1967300010.0
2007-06-19 10:36:00,0.6757,0.6757,0.6756,0.6757,2041600004.0
2007-06-19 10:37:00,0.6756,0.6758,0.6756,0.6758,2041600004.0
2007-06-19 10:38:00,0.6758,0.6758,0.6757,0.6757,1490799987.0
2007-06-19 10:39:00,0.6758,0.6758,0.6757,0.6758,1490799987.0
2007-06-19 10:40:00,0.6757,0.6758,0.6757,0.6757,1490799987.0
2007-06-19 10:41:00,0.6758,0.6758,0.6757,0.6758,1490799987.0
2007-06-19 10:42:00,0.67585,0.676,0.67585,0.67595,1490799987.0
2007-06-19 10:43:00,0.67595,0.676,0.6759,0.67595,589499998.0
2007-06-19 10:44:00,0.676,0.676,0.676,0.676,1833699992.0
2007-06-19 10:45:00,0.6759,0.6759,0.6757,0.6757,1833699992.0
2007-06-19 10:46:00,0.6758,0.6758,0.6755,0.6756,1833699992.0
2007-06-19 10:47:00,0.6755,0.6756,0.6755,0.6755,1833699992.0
2007-06-19 10:48:00,0.6757,0.6757,0.6756,0.6756,1833699992.0
2007-06-19 10:49:00,0.67565,0.6757,0.6756,0.67565,1833699992.0
2007-06-19 10:51:00,0.67565,0.67565,0.67555,0.6756,1406400005.0
2007-06-19 10:52:00,0.6755,0.6756,0.6755,0.6756,1372499996.0
2007-06-19 10:53:00,0.67555,0.6756,0.6755,0.6756,1372499996.0
2007-06-19 10:54:00,0.6756,0.6756,0.67545,0.67555,963699991.0
2007-06-19 10:55:00,0.67555,0.67555,0.67545,0.67555,1005799994.0
2007-06-19 10:56:00,0.67555,0.67555,0.67545,0.67545,380399998.0
2007-06-19 10:57:00,0.6755,0.6755,0.67545,0.67545,158800000.0
2007-06-19 10:58:00,0.67545,0.6755,0.67545,0.67545,393700000.0
2007-06-19 10:59:00,0.6755,0.6755,0.6753,0.6753,942900005.0
2007-06-19 11:00:00,0.6753,0.6754,0.6752,0.6753,1381299995.0
2007-06-19 11:01:00,0.6752,0.6752,0.6751,0.6751,1381299995.0
2007-06-19 11:02:00,0.6752,0.6752,0.6751,0.6752,823999993.0
2007-06-19 11:03:00,0.6751,0.6751,0.675,0.675,823999993.0
2007-06-19 11:04:00,0.6751,0.6751,0.675,0.67505,823999993.0
2007-06-19 11:05:00,0.67505,0.6751,0.67505,0.67505,760999999.0
2007-06-19 11:06:00,0.6751,0.67515,0.675,0.675,1657400013.0
2007-06-19 11:07:00,0.675,0.67515,0.675,0.6751,1667899990.0
2007-06-19 11:08:00,0.6751,0.67515,0.67505,0.67505,1552199960.0
2007-06-19 11:09:00,0.6751,0.67515,0.67495,0.675,1939599991.0
2007-06-19 11:10:00,0.67505,0.6751,0.675,0.6751,1581500029.0
2007-06-19 11:11:00,0.6751,0.67515,0.67505,0.6751,1877499987.0
2007-06-19 11:12:00,0.6751,0.6751,0.675,0.6751,1812800010.0
2007-06-19 11:14:00,0.675,0.6751,0.675,0.675,1812800010.0
2007-06-19 11:15:00,0.6752,0.6752,0.6751,0.6751,1812800010.0
2007-06-19 11:16:00,0.6752,0.6752,0.67515,0.6752,1812800010.0
2007-06-19 11:17:00,0.67515,0.67515,0.67505,0.67505,1720599992.0
2007-06-19 11:19:00,0.6749,0.675,0.6749,0.6749,1873699972.0
2007-06-19 11:20:00,0.6747,0.6748,0.6747,0.6747,1873699972.0
2007-06-19 11:21:00,0.6748,0.67485,0.6747,0.6747,1873699972.0
2007-06-19 11:22:00,0.6746,0.6747,0.6746,0.6746,1890299983.0
2007-06-19 11:23:00,0.6748,0.6748,0.6748,0.6748,1890299983.0
2007-06-19 11:24:00,0.6748,0.67485,0.6747,0.6747,1890299983.0
2007-06-19 11:25:00,0.6747,0.6747,0.67455,0.6746,1126399982.0
2007-06-19 11:26:00,0.6747,0.6747,0.6746,0.6747,843899997.0
2007-06-19 11:27:00,0.6747,0.6747,0.6746,0.67465,843899997.0
2007-06-19 11:28:00,0.6747,0.6747,0.6746,0.6746,667199998.0
2007-06-19 11:29:00,0.6747,0.6747,0.6746,0.6747,1356399949.0
2007-06-19 11:30:00,0.6747,0.6748,0.6747,0.6748,1356399949.0
2007-06-19 11:31:00,0.67475,0.6748,0.67475,0.6748,738700005.0
2007-06-19 11:32:00,0.6748,0.67485,0.67475,0.6748,696599983.0
2007-06-19 11:33:00,0.6747,0.6748,0.6747,0.6748,723599973.0
2007-06-19 11:34:00,0.6749,0.6749,0.67485,0.67485,723599973.0
2007-06-19 11:35:00,0.6749,0.6749,0.6749,0.6749,44599998.0
2007-06-19 11:36:00,0.6749,0.6749,0.67485,0.67485,1360099971.0
2007-06-19 11:37:00,0.6749,0.6749,0.67485,0.6749,184399999.0
2007-06-19 11:38:00,0.6749,0.6749,0.6749,0.6749,208100004.0
2007-06-19 11:39:00,0.67495,0.67495,0.6749,0.6749,635600011.0
2007-06-19 11:40:00,0.6749,0.6749,0.6749,0.6749,323100004.0
2007-06-19 11:41:00,0.6749,0.6749,0.6749,0.6749,361600010.0
2007-06-19 11:42:00,0.6749,0.6749,0.6749,0.6749,292000000.0
2007-06-19 11:43:00,0.6749,0.6749,0.6749,0.6749,566000002.0
2007-06-19 11:44:00,0.6749,0.6749,0.67485,0.67485,396499987.0
2007-06-19 11:45:00,0.6749,0.6749,0.67485,0.67485,53300000.0
2007-06-19 11:46:00,0.6749,0.6749,0.67485,0.6749,204400000.0
2007-06-19 11:47:00,0.6749,0.6749,0.67485,0.67485,465000000.0
2007-06-19 11:48:00,0.67485,0.6749,0.67485,0.67485,194500000.0
2007-06-19 11:49:00,0.67485,0.6749,0.6748,0.6749,658000003.0
2007-06-19 11:50:00,0.67485,0.6749,0.67485,0.6749,234200000.0
2007-06-19 11:51:00,0.6749,0.6749,0.6748,0.6749,484799990.0
2007-06-19 11:52:00,0.6749,0.6749,0.6749,0.6749,53900000.0
2007-06-19 11:53:00,0.6749,0.6749,0.6749,0.6749,84000000.0
2007-06-19 11:54:00,0.6749,0.6749,0.6748,0.67485,352200005.0
2007-06-19 11:55:00,0.67485,0.6749,0.6748,0.67485,389899997.0
2007-06-19 11:56:00,0.67474,0.67474,0.67461,0.67465,2068700012.0
2007-06-19 11:57:00,0.67485,0.6749,0.67485,0.6749,82799998.0
2007-06-19 11:58:00,0.6749,0.6749,0.6749,0.6749,143799999.0
2007-06-19 11:59:00,0.6749,0.6749,0.67485,0.67485,72800000.0
2007-06-19 12:00:00,0.67485,0.6749,0.67485,0.67485,106100000.0
2007-06-19 12:01:00,0.67485,0.67485,0.67485,0.67485,1600000.0
2007-06-19 12:02:00,0.67485,0.6749,0.6748,0.6748,414699995.0
2007-06-19 12:03:00,0.67485,0.67485,0.6748,0.67485,195200003.0
2007-06-19 12:04:00,0.67485,0.67485,0.6748,0.67485,169000006.0
2007-06-19 12:05:00,0.67485,0.67485,0.67485,0.67485,12800000.0
2007-06-19 12:06:00,0.67485,0.67485,0.67485,0.67485,20800000.0
2007-06-19 12:07:00,0.67485,0.67485,0.67485,0.67485,800000.0
2007-06-19 12:08:00,0.6748,0.67485,0.67475,0.67475,1619100000.0
2007-06-19 12:09:00,0.67475,0.67485,0.6747,0.6748,1011800013.0
2007-06-19 12:10:00,0.67485,0.6749,0.67485,0.6749,135900000.0
2007-06-19 12:11:00,0.6749,0.67495,0.6749,0.6749,1597000002.0
2007-06-19 12:12:00,0.6749,0.6749,0.67475,0.67485,1739100012.0
2007-06-19 12:13:00,0.67485,0.67485,0.67485,0.67485,1600000.0
2007-06-19 12:14:00,0.67485,0.67485,0.6748,0.6748,652699977.0
2007-06-19 12:15:00,0.6748,0.67485,0.67475,0.6748,1375899996.0
2007-06-19 12:16:00,0.6748,0.6748,0.6747,0.6748,2019999991.0
2007-06-19 12:17:00,0.6748,0.6749,0.6748,0.6748,2019999991.0
2007-06-19 12:18:00,0.6748,0.67485,0.67475,0.67485,1343499985.0
2007-06-19 12:19:00,0.67485,0.6749,0.6748,0.67485,763499998.0
2007-06-19 12:20:00,0.6749,0.6749,0.6748,0.6748,966799993.0
2007-06-19 12:21:00,0.67485,0.67485,0.6748,0.6748,872799994.0
2007-06-19 12:22:00,0.6748,0.6748,0.6747,0.67475,1719300022.0
2007-06-19 12:23:00,0.67475,0.67475,0.67475,0.67475,24000000.0
2007-06-19 12:24:00,0.67475,0.67475,0.6747,0.6747,55100002.0
2007-06-19 12:25:00,0.6747,0.6748,0.6747,0.6747,197500002.0
2007-06-19 12:26:00,0.6747,0.67475,0.6747,0.6747,1128199974.0
2007-06-19 12:27:00,0.6747,0.67475,0.6747,0.67475,237400002.0
2007-06-19 12:28:00,0.6747,0.6748,0.67465,0.6747,1885900021.0
2007-06-19 12:29:00,0.6747,0.6747,0.6746,0.67465,817599993.0
2007-06-19 12:30:00,0.6747,0.6748,0.6746,0.6747,598899992.0
2007-06-19 12:31:00,0.6748,0.6748,0.6748,0.6748,598899992.0
2007-06-19 12:32:00,0.6748,0.6748,0.67475,0.6748,578600001.0
2007-06-19 12:33:00,0.6748,0.6748,0.6748,0.6748,438700000.0
2007-06-19 12:34:00,0.6748,0.67485,0.6748,0.6748,777200005.0
2007-06-19 12:35:00,0.6748,0.6748,0.6748,0.6748,250800000.0
2007-06-19 12:36:00,0.6748,0.67485,0.67475,0.67475,1118999996.0
2007-06-19 12:37:00,0.6748,0.6748,0.6748,0.6748,26400000.0
2007-06-19 12:38:00,0.6748,0.6748,0.6748,0.6748,26400000.0
2007-06-19 12:39:00,0.6748,0.6748,0.6747,0.67475,1117699997.0
2007-06-19 12:40:00,0.6747,0.6748,0.6747,0.6747,1583399989.0
2007-06-19 12:41:00,0.67475,0.6748,0.67465,0.6748,1612299997.0
2007-06-19 12:42:00,0.6748,0.67485,0.6747,0.67485,1303700008.0
2007-06-19 12:43:00,0.67485,0.67485,0.67475,0.67485,573000004.0
2007-06-19 12:44:00,0.6748,0.67485,0.67475,0.67485,269499999.0
2007-06-19 12:45:00,0.67485,0.67485,0.6748,0.6748,2053799982.0
2007-06-19 12:46:00,0.67485,0.67485,0.67475,0.67485,627999997.0
2007-06-19 12:47:00,0.67485,0.67485,0.6748,0.67485,232599991.0
2007-06-19 12:48:00,0.67485,0.67485,0.6748,0.6748,76599996.0
2007-06-19 12:49:00,0.6748,0.67485,0.67475,0.67485,830199986.0
2007-06-19 12:50:00,0.6748,0.6748,0.6748,0.6748,389899998.0
2007-06-19 12:51:00,0.6748,0.6748,0.67475,0.6748,476499986.0
2007-06-19 12:52:00,0.6748,0.6748,0.6748,0.6748,469400010.0
2007-06-19 12:53:00,0.67475,0.6748,0.67475,0.6748,151200000.0
2007-06-19 12:54:00,0.6748,0.6748,0.6747,0.67475,452199997.0
2007-06-19 12:55:00,0.6747,0.6748,0.6747,0.6748,937500009.0
2007-06-19 12:56:00,0.6748,0.6748,0.6747,0.6748,325399999.0
2007-06-19 12:57:00,0.6748,0.6748,0.67475,0.67475,213100001.0
2007-06-19 12:58:00,0.6748,0.6748,0.6747,0.6748,468999998.0
2007-06-19 12:59:00,0.6748,0.6748,0.6747,0.67475,80600000.0
2007-06-19 13:00:00,0.67475,0.67475,0.67475,0.67475,24800000.0
2007-06-19 13:01:00,0.67475,0.67475,0.67475,0.67475,42400000.0
2007-06-19 13:02:00,0.6747,0.6748,0.6747,0.6748,129400001.0
2007-06-19 13:03:00,0.6748,0.675,0.6748,0.6748,1746899988.0
2007-06-19 13:04:00,0.67495,0.675,0.6749,0.6749,1746899988.0
2007-06-19 13:05:00,0.67495,0.67495,0.6749,0.67495,67699998.0
2007-06-19 13:06:00,0.6749,0.675,0.6749,0.67495,678699996.0
2007-06-19 13:07:00,0.675,0.67505,0.675,0.675,1106800006.0
2007-06-19 13:08:00,0.675,0.675,0.67495,0.67495,655600001.0
2007-06-19 13:09:00,0.67495,0.675,0.6748,0.67485,997299992.0
2007-06-19 13:10:00,0.67485,0.67485,0.67475,0.6748,205800001.0
2007-06-19 13:11:00,0.6748,0.6748,0.6747,0.67475,590000004.0
2007-06-19 13:12:00,0.67475,0.6748,0.67475,0.67475,59200000.0
2007-06-19 13:13:00,0.67475,0.6748,0.6747,0.67475,391100001.0
2007-06-19 13:14:00,0.67475,0.67475,0.6747,0.6747,433000002.0
2007-06-19 13:15:00,0.6747,0.6747,0.6746,0.67465,388599992.0
2007-06-19 13:16:00,0.67465,0.67465,0.67455,0.67465,1771699984.0
2007-06-19 13:17:00,0.6745,0.6746,0.6745,0.6746,1954900001.0
2007-06-19 13:18:00,0.6745,0.6746,0.67445,0.6745,1954900001.0
2007-06-19 13:19:00,0.6744,0.6745,0.6744,0.6744,1727899996.0
2007-06-19 13:20:00,0.67445,0.6745,0.6744,0.6744,1727899996.0
2007-06-19 13:21:00,0.6744,0.6745,0.6744,0.67445,1320800000.0
2007-06-19 13:22:00,0.6745,0.6745,0.6745,0.6745,494499978.0
2007-06-19 13:23:00,0.6745,0.6746,0.6745,0.6746,977999987.0
2007-06-19 13:24:00,0.6746,0.6746,0.67445,0.6745,556600009.0
2007-06-19 13:25:00,0.67455,0.6746,0.6745,0.67455,271099998.0
2007-06-19 13:26:00,0.67455,0.6746,0.67455,0.67455,713300007.0
2007-06-19 13:27:00,0.6746,0.67465,0.6746,0.6746,761199994.0
2007-06-19 13:28:00,0.6746,0.6746,0.6745,0.6746,874799998.0
2007-06-19 13:29:00,0.6746,0.67465,0.67455,0.67465,1204099997.0
2007-06-19 13:30:00,0.67465,0.6747,0.6746,0.6746,1475099986.0
2007-06-19 13:31:00,0.67465,0.67465,0.67455,0.67455,590399991.0
2007-06-19 13:32:00,0.6746,0.6746,0.67455,0.6746,373600004.0
2007-06-19 13:33:00,0.6746,0.6746,0.6745,0.6746,892900001.0
2007-06-19 13:34:00,0.6745,0.6746,0.6745,0.6745,892900001.0
2007-06-19 13:35:00,0.6746,0.6746,0.6745,0.6746,892900001.0
2007-06-19 13:36:00,0.67465,0.67465,0.67455,0.67465,892900001.0
2007-06-19 13:37:00,0.67465,0.6747,0.6746,0.67465,544700006.0
2007-06-19 13:38:00,0.67465,0.67465,0.6746,0.6746,1510500006.0
2007-06-19 13:39:00,0.6745,0.6746,0.6745,0.6745,66200000.0
2007-06-19 13:40:00,0.6746,0.6746,0.67455,0.6746,66200000.0
2007-06-19 13:41:00,0.67455,0.67455,0.67455,0.67455,185600000.0
2007-06-19 13:42:00,0.67455,0.67455,0.6745,0.6745,296800003.0
2007-06-19 13:43:00,0.6745,0.6745,0.6744,0.67445,718500013.0
2007-06-19 13:44:00,0.6744,0.6745,0.6744,0.67445,581200000.0
2007-06-19 13:45:00,0.6745,0.6745,0.67445,0.6745,113699999.0
2007-06-19 13:46:00,0.6745,0.6746,0.67445,0.6745,1845800001.0
2007-06-19 13:47:00,0.6745,0.6746,0.6745,0.6746,1618899993.0
2007-06-19 13:48:00,0.6746,0.6747,0.6746,0.67465,2078799986.0
2007-06-19 13:49:00,0.6746,0.6747,0.6746,0.6747,596399994.0
2007-06-19 13:50:00,0.6747,0.6747,0.6747,0.6747,1154500018.0
2007-06-19 13:51:00,0.6746,0.6747,0.6746,0.6747,1154500018.0
2007-06-19 13:52:00,0.6747,0.6747,0.67465,0.67465,1154500018.0
2007-06-19 13:53:00,0.6747,0.6747,0.67465,0.67465,1442499996.0
2007-06-19 13:54:00,0.6747,0.6748,0.6747,0.67475,990400006.0
2007-06-19 13:55:00,0.6748,0.6748,0.67475,0.67475,588600000.0
2007-06-19 13:56:00,0.67475,0.67475,0.67465,0.67465,2087599996.0
2007-06-19 13:57:00,0.6747,0.6747,0.6746,0.6746,331300000.0
2007-06-19 13:58:00,0.67465,0.67465,0.6746,0.6746,331300000.0
2007-06-19 13:59:00,0.6746,0.67465,0.6746,0.67465,903400004.0
2007-06-19 14:00:00,0.67465,0.67465,0.67465,0.67465,46400000.0
2007-06-19 14:01:00,0.67465,0.6747,0.67465,0.6747,460999998.0
2007-06-19 14:02:00,0.6747,0.6747,0.6746,0.6747,787199995.0
2007-06-19 14:03:00,0.67475,0.6748,0.6747,0.67475,787199995.0
2007-06-19 14:04:00,0.6748,0.6748,0.6747,0.6747,1236999947.0
2007-06-19 14:06:00,0.6748,0.67485,0.6748,0.6748,1236999947.0
2007-06-19 14:07:00,0.6748,0.67485,0.67475,0.67475,2075299971.0
2007-06-19 14:08:00,0.67475,0.6748,0.6747,0.6748,1327799995.0
2007-06-19 14:09:00,0.67475,0.6748,0.67475,0.6748,1735900002.0
2007-06-19 14:10:00,0.6748,0.6748,0.6748,0.6748,167399998.0
2007-06-19 14:11:00,0.67475,0.67475,0.6747,0.6747,1453999994.0
2007-06-19 14:12:00,0.67465,0.6747,0.6746,0.67465,300600000.0
2007-06-19 14:13:00,0.67465,0.67465,0.6746,0.6746,861599987.0
2007-06-19 14:14:00,0.67465,0.67465,0.6745,0.67455,865800004.0
2007-06-19 14:15:00,0.6745,0.6746,0.6745,0.6746,1462900006.0
2007-06-19 14:16:00,0.6746,0.6746,0.6743,0.6743,1582299989.0
2007-06-19 14:17:00,0.67435,0.67435,0.67425,0.67435,1582299989.0
2007-06-19 14:18:00,0.6742,0.6743,0.6742,0.6742,812899988.0
2007-06-19 14:19:00,0.67425,0.67435,0.67425,0.67425,812899988.0
2007-06-19 14:20:00,0.6743,0.67435,0.67425,0.67435,970500016.0
2007-06-19 14:21:00,0.67435,0.6744,0.67435,0.6744,193700000.0
2007-06-19 14:22:00,0.6744,0.6744,0.67435,0.6744,100000001.0
2007-06-19 14:23:00,0.6744,0.6744,0.67435,0.67435,626500001.0
2007-06-19 14:24:00,0.6744,0.6745,0.6743,0.6745,1228599986.0
2007-06-19 14:25:00,0.6745,0.6745,0.6744,0.67445,1228599986.0
2007-06-19 14:26:00,0.67445,0.67445,0.67435,0.67445,652499999.0
2007-06-19 14:27:00,0.67445,0.6745,0.67445,0.67445,232000000.0
2007-06-19 14:28:00,0.67445,0.67445,0.6744,0.6744,1102700004.0
2007-06-19 14:29:00,0.6744,0.6744,0.6744,0.6744,599399997.0
2007-06-19 14:30:00,0.6745,0.6745,0.6743,0.6743,1874300018.0
2007-06-19 14:31:00,0.6744,0.6744,0.6743,0.6743,1874300018.0
2007-06-19 14:32:00,0.6744,0.6745,0.67435,0.6745,1874300018.0
2007-06-19 14:33:00,0.6745,0.6746,0.67445,0.67455,820300002.0
2007-06-19 14:34:00,0.6746,0.6746,0.6745,0.6745,1571599992.0
2007-06-19 14:35:00,0.6746,0.67465,0.6746,0.6746,1571599992.0
2007-06-19 14:36:00,0.6744,0.6745,0.6744,0.6745,1827399994.0
2007-06-19 14:37:00,0.6744,0.6744,0.6744,0.6744,1827399994.0
2007-06-19 14:38:00,0.6745,0.6745,0.6744,0.67445,1827399994.0
2007-06-19 14:39:00,0.6745,0.6745,0.6744,0.6745,925300021.0
2007-06-19 14:40:00,0.6745,0.6746,0.6745,0.67455,739800001.0
2007-06-19 14:41:00,0.67455,0.67455,0.67435,0.6744,1954900016.0
2007-06-19 14:42:00,0.6744,0.6745,0.6744,0.67445,698300005.0
2007-06-19 14:43:00,0.6743,0.6744,0.6743,0.6744,1985400016.0
2007-06-19 14:44:00,0.67435,0.67455,0.67435,0.6745,1985400016.0
2007-06-19 14:45:00,0.6744,0.6745,0.6744,0.6745,517899997.0
2007-06-19 14:46:00,0.6745,0.6746,0.67445,0.6746,517899997.0
2007-06-19 14:47:00,0.6746,0.6746,0.67455,0.67455,158400000.0
2007-06-19 14:48:00,0.67455,0.67455,0.6745,0.6745,1620600001.0
2007-06-19 14:49:00,0.6744,0.6745,0.6744,0.6744,684799999.0
2007-06-19 14:50:00,0.6745,0.6745,0.67445,0.6745,684799999.0
2007-06-19 14:51:00,0.6745,0.6745,0.6744,0.6744,39700000.0
2007-06-19 14:52:00,0.6745,0.6745,0.6745,0.6745,39700000.0
2007-06-19 14:53:00,0.6745,0.6745,0.67445,0.67445,227199998.0
2007-06-19 14:54:00,0.6744,0.6745,0.6744,0.6745,549000008.0
2007-06-19 14:55:00,0.6745,0.6745,0.67435,0.6744,1880300013.0
2007-06-19 14:56:00,0.6743,0.6744,0.6743,0.6743,466100000.0
2007-06-19 14:57:00,0.6744,0.6744,0.67435,0.67435,466100000.0
2007-06-19 14:58:00,0.6744,0.6744,0.6743,0.67435,1461900000.0
2007-06-19 14:59:00,0.6742,0.6742,0.6742,0.6742,619000002.0
2007-06-19 15:00:00,0.67425,0.6743,0.6742,0.6743,619000002.0
2007-06-19 15:01:00,0.67425,0.6743,0.6742,0.67425,1695500011.0
2007-06-19 15:02:00,0.67425,0.6743,0.67415,0.67425,1957700021.0
2007-06-19 15:03:00,0.6743,0.6743,0.6742,0.6743,912599972.0
2007-06-19 15:04:00,0.6743,0.6743,0.6742,0.67425,912599972.0
2007-06-19 15:05:00,0.67425,0.6743,0.67425,0.67425,890799997.0
2007-06-19 15:06:00,0.6743,0.6743,0.6742,0.6743,830499995.0
2007-06-19 15:07:00,0.67435,0.6744,0.6743,0.6744,830499995.0
2007-06-19 15:08:00,0.6744,0.6744,0.6743,0.67435,765800003.0
2007-06-19 15:09:00,0.6744,0.6744,0.6743,0.67435,622400006.0
2007-06-19 15:10:00,0.67435,0.6744,0.6743,0.6744,707400009.0
2007-06-19 15:11:00,0.67435,0.67445,0.67435,0.6744,1552200009.0
2007-06-19 15:12:00,0.6743,0.6744,0.6743,0.6744,797699992.0
2007-06-19 15:13:00,0.67435,0.6744,0.67435,0.6744,797699992.0
2007-06-19 15:14:00,0.6744,0.6744,0.6743,0.67435,2074899989.0
2007-06-19 15:15:00,0.67435,0.67435,0.6743,0.67435,628999990.0
2007-06-19 15:16:00,0.67435,0.67435,0.6743,0.67435,590200004.0
2007-06-19 15:17:00,0.67435,0.67435,0.67425,0.67435,1654599993.0
2007-06-19 15:18:00,0.67435,0.67435,0.67435,0.67435,20800000.0
2007-06-19 15:19:00,0.67435,0.67435,0.6743,0.67435,456000006.0
2007-06-19 15:20:00,0.67435,0.67435,0.6743,0.67435,287600004.0
2007-06-19 15:21:00,0.67435,0.67435,0.6743,0.67435,497900005.0
2007-06-19 15:22:00,0.67435,0.6744,0.67435,0.67435,72800000.0
2007-06-19 15:23:00,0.67435,0.67435,0.67425,0.6743,1072999993.0
2007-06-19 15:26:00,0.6743,0.67435,0.6743,0.67435,635700011.0
2007-06-19 15:27:00,0.67435,0.67435,0.6743,0.67435,885700001.0
2007-06-19 15:28:00,0.67435,0.67435,0.6743,0.6743,1640899985.0
2007-06-19 15:29:00,0.6743,0.67435,0.6743,0.67435,1381299990.0
2007-06-19 15:30:00,0.67435,0.67435,0.67435,0.67435,51200000.0
2007-06-19 15:31:00,0.67435,0.6744,0.67435,0.6744,268000000.0
2007-06-19 15:32:00,0.6742,0.6742,0.6742,0.6742,555600004.0
2007-06-19 15:33:00,0.67425,0.6743,0.67425,0.6743,555600004.0
2007-06-19 15:34:00,0.6743,0.6743,0.67425,0.67425,545000002.0
2007-06-19 15:35:00,0.67425,0.6743,0.6742,0.6743,185400000.0
2007-06-19 15:36:00,0.6743,0.6743,0.67415,0.67425,1861799971.0
2007-06-19 15:37:00,0.67425,0.6743,0.67425,0.67425,1111100000.0
2007-06-19 15:38:00,0.6742,0.6743,0.6742,0.67425,1636799991.0
2007-06-19 15:39:00,0.6741,0.6741,0.6741,0.6741,238400000.0
2007-06-19 15:40:00,0.6742,0.6742,0.6741,0.6742,238400000.0
2007-06-19 15:41:00,0.67425,0.67425,0.67425,0.67425,238400000.0
2007-06-19 15:42:00,0.67425,0.67425,0.6742,0.67425,971799999.0
2007-06-19 15:44:00,0.67425,0.67425,0.67415,0.67415,454599999.0
2007-06-19 15:45:00,0.67415,0.67425,0.67415,0.6742,1116400000.0
2007-06-19 15:46:00,0.6742,0.6743,0.6742,0.6743,1600099989.0
2007-06-19 15:47:00,0.6743,0.6743,0.67425,0.67425,151900000.0
2007-06-19 15:48:00,0.6743,0.6743,0.6742,0.6743,1083099991.0
2007-06-19 15:49:00,0.67435,0.6744,0.6743,0.6744,1083099991.0
2007-06-19 15:50:00,0.6744,0.67445,0.67435,0.67435,1027800001.0
2007-06-19 15:51:00,0.6744,0.6745,0.67435,0.6745,1769699994.0
2007-06-19 15:52:00,0.6745,0.6745,0.6744,0.6745,1129400015.0
2007-06-19 15:53:00,0.6745,0.6745,0.6744,0.67445,512500001.0
2007-06-19 15:54:00,0.67445,0.67445,0.6744,0.67445,120500002.0
2007-06-19 15:55:00,0.67445,0.67445,0.6744,0.6744,102199996.0
2007-06-19 15:56:00,0.6744,0.67445,0.67435,0.67445,1620900004.0
2007-06-19 15:57:00,0.67445,0.67445,0.67435,0.6744,317999997.0
2007-06-19 15:58:00,0.67435,0.6744,0.67435,0.6744,494599997.0
2007-06-19 15:59:00,0.6744,0.6744,0.6744,0.6744,440800000.0
2007-06-19 16:00:00,0.6744,0.6744,0.67435,0.6744,1757699999.0
2007-06-19 16:01:00,0.6744,0.6744,0.6744,0.6744,1931600021.0
2007-06-19 16:02:00,0.6745,0.6745,0.6744,0.6745,1931600021.0
2007-06-19 16:03:00,0.67455,0.67455,0.6745,0.67455,1931600021.0
2007-06-19 16:04:00,0.6745,0.6745,0.6745,0.6745,1675599989.0
2007-06-19 16:05:00,0.6744,0.6745,0.6744,0.6745,1675599989.0
2007-06-19 16:06:00,0.6744,0.6745,0.6744,0.6745,1675599989.0
2007-06-19 16:07:00,0.6744,0.6745,0.6744,0.6745,1675599989.0
2007-06-19 16:08:00,0.6744,0.6745,0.6744,0.6745,1675599989.0
2007-06-19 16:09:00,0.6746,0.6746,0.6745,0.6746,1675599989.0
2007-06-19 16:10:00,0.6745,0.6746,0.6745,0.6746,1675599989.0
2007-06-19 16:11:00,0.6745,0.6745,0.6745,0.6745,1675599989.0
2007-06-19 16:12:00,0.6746,0.6746,0.6745,0.6745,1675599989.0
2007-06-19 16:13:00,0.6746,0.6746,0.6745,0.6745,1675599989.0
2007-06-19 16:15:00,0.6744,0.6745,0.6744,0.6744,1675599989.0
2007-06-19 16:16:00,0.6745,0.67455,0.67445,0.6745,1675599989.0
2007-06-19 16:17:00,0.6744,0.6744,0.6744,0.6744,1570799993.0
2007-06-19 16:19:00,0.67445,0.6745,0.6744,0.6745,1570799993.0
2007-06-19 16:21:00,0.67445,0.67445,0.67445,0.67445,859099995.0
2007-06-19 16:22:00,0.67445,0.67445,0.6744,0.67445,391658079.0
2007-06-19 16:23:00,0.67427,0.67443,0.67427,0.67437,1285999971.0
2007-06-19 16:27:00,0.67435,0.6745,0.67435,0.67445,742199974.0
2007-06-19 16:28:00,0.67445,0.67455,0.67435,0.6745,2104399969.0
2007-06-19 16:29:00,0.6745,0.6745,0.6744,0.6745,2125600003.0
2007-06-19 16:30:00,0.67445,0.6745,0.67445,0.6745,2125600003.0
2007-06-19 16:31:00,0.6745,0.6745,0.6745,0.6745,1166299997.0
2007-06-19 16:32:00,0.6745,0.6745,0.67445,0.6745,388999996.0
2007-06-19 16:33:00,0.6745,0.6745,0.6744,0.6745,2045399986.0
2007-06-19 16:34:00,0.6745,0.67455,0.6744,0.67445,2045399986.0
2007-06-19 16:35:00,0.67445,0.6745,0.67445,0.67445,551699999.0
2007-06-19 16:36:00,0.67445,0.67445,0.6744,0.67445,417799997.0
2007-06-19 16:37:00,0.67445,0.6745,0.67445,0.67445,191500000.0
2007-06-19 16:38:00,0.67445,0.6745,0.67445,0.6745,95000000.0
2007-06-19 16:39:00,0.6745,0.6745,0.6744,0.6744,562200005.0
2007-06-19 16:40:00,0.6743,0.6743,0.6743,0.6743,590299998.0
2007-06-19 16:41:00,0.6744,0.6744,0.6743,0.67435,590299998.0
2007-06-19 16:42:00,0.6743,0.67435,0.67425,0.6743,1981600005.0
2007-06-19 16:43:00,0.6743,0.6743,0.6742,0.6743,2038600006.0
2007-06-19 16:44:00,0.6743,0.6743,0.6743,0.6743,355300005.0
2007-06-19 16:45:00,0.6744,0.6744,0.6743,0.6743,355300005.0
2007-06-19 16:46:00,0.6744,0.6745,0.6744,0.67445,355300005.0
2007-06-19 16:47:00,0.67445,0.6745,0.67435,0.6744,1200499999.0
2007-06-19 16:48:00,0.6744,0.6744,0.67435,0.67435,381900000.0
2007-06-19 16:49:00,0.6744,0.6744,0.6743,0.6743,549199999.0
2007-06-19 16:50:00,0.6744,0.6744,0.6744,0.6744,549199999.0
2007-06-19 16:51:00,0.6745,0.6745,0.67445,0.6745,549199999.0
2007-06-19 16:52:00,0.6745,0.6745,0.67445,0.67445,1778299989.0
2007-06-19 16:53:00,0.6745,0.6745,0.6744,0.6744,2005499989.0
2007-06-19 16:54:00,0.6743,0.6744,0.6743,0.6744,1224200001.0
2007-06-19 16:55:00,0.6743,0.6743,0.6741,0.6742,1224200001.0
2007-06-19 16:56:00,0.6741,0.6742,0.6741,0.6742,1224200001.0
2007-06-19 16:57:00,0.6743,0.6744,0.6742,0.6744,1224200001.0
2007-06-19 16:58:00,0.6745,0.67455,0.6744,0.67455,1224200001.0
2007-06-19 16:59:00,0.6745,0.6746,0.6745,0.6746,1497900013.0
2007-06-19 17:00:00,0.6745,0.6746,0.6745,0.6745,1497900013.0
2007-06-19 17:01:00,0.67455,0.6747,0.67455,0.6746,1497900013.0
2007-06-19 17:02:00,0.6745,0.6746,0.6745,0.6745,1383300000.0
2007-06-19 17:03:00,0.6746,0.6746,0.6745,0.6745,1383300000.0
2007-06-19 17:04:00,0.6744,0.6745,0.6744,0.6744,1004200008.0
2007-06-19 17:05:00,0.67455,0.67455,0.67445,0.6745,1004200008.0
2007-06-19 17:06:00,0.67445,0.67455,0.67445,0.67455,1803700010.0
2007-06-19 17:07:00,0.67455,0.6746,0.67445,0.67445,1044300009.0
2007-06-19 17:08:00,0.6744,0.6744,0.6744,0.6744,820999995.0
2007-06-19 17:09:00,0.6745,0.6745,0.6745,0.6745,820999995.0
2007-06-19 17:10:00,0.6745,0.6745,0.6745,0.6745,1937300018.0
2007-06-19 17:11:00,0.6743,0.6744,0.6743,0.6744,1701499990.0
2007-06-19 17:12:00,0.6745,0.6745,0.6744,0.6745,1701499990.0
2007-06-19 17:13:00,0.6744,0.6745,0.6744,0.6744,1701499990.0
2007-06-19 17:14:00,0.6745,0.67455,0.67445,0.6745,1701499990.0
2007-06-19 17:15:00,0.6746,0.6746,0.6745,0.6746,1866200009.0
2007-06-19 17:16:00,0.6745,0.6746,0.6745,0.6745,1866200009.0
2007-06-19 17:17:00,0.6746,0.6746,0.6745,0.6745,1866200009.0
2007-06-19 17:18:00,0.6746,0.67465,0.67455,0.6746,1866200009.0
2007-06-19 17:19:00,0.6745,0.6746,0.6745,0.6746,622700005.0
2007-06-19 17:20:00,0.6745,0.6746,0.6745,0.6746,622700005.0
2007-06-19 17:21:00,0.67465,0.6747,0.6746,0.6746,622700005.0
2007-06-19 17:22:00,0.6746,0.6747,0.67455,0.67465,1476200009.0
2007-06-19 17:23:00,0.6747,0.6747,0.6746,0.6746,244700000.0
2007-06-19 17:25:00,0.6744,0.6744,0.6744,0.6744,1894900002.0
2007-06-19 17:26:00,0.67445,0.6745,0.6744,0.6744,1894900002.0
2007-06-19 17:27:00,0.67445,0.67445,0.6744,0.6744,2118499994.0
2007-06-19 17:28:00,0.6744,0.6745,0.6744,0.67445,1156599984.0
2007-06-19 17:29:00,0.67445,0.6745,0.6744,0.6745,1066999995.0
2007-06-19 17:30:00,0.6745,0.6745,0.6745,0.6745,9600000.0
2007-06-19 17:31:00,0.6744,0.6745,0.6744,0.6745,9600000.0
2007-06-19 17:32:00,0.67455,0.67455,0.67455,0.67455,9600000.0
2007-06-19 17:33:00,0.67455,0.6746,0.6745,0.6746,582000002.0
2007-06-19 17:34:00,0.67455,0.67455,0.6745,0.67455,1418700007.0
2007-06-19 17:35:00,0.6746,0.6746,0.6745,0.6745,1887499994.0
2007-06-19 17:37:00,0.6745,0.67455,0.67445,0.6745,1887499994.0
2007-06-19 17:38:00,0.6744,0.6745,0.6744,0.6744,1047800000.0
2007-06-19 17:39:00,0.67445,0.6745,0.6744,0.67445,1047800000.0
2007-06-19 17:40:00,0.67445,0.6745,0.6744,0.67445,1569899984.0
2007-06-19 17:41:00,0.6745,0.67455,0.67445,0.67455,1060900004.0
2007-06-19 17:42:00,0.67455,0.6746,0.6745,0.6746,543900002.0
2007-06-19 17:43:00,0.6746,0.6746,0.67455,0.6746,1078399994.0
2007-06-19 17:44:00,0.6746,0.67465,0.67455,0.6746,1981399984.0
2007-06-19 17:45:00,0.67465,0.6747,0.67455,0.6746,949500006.0
2007-06-19 17:46:00,0.6746,0.6747,0.6746,0.6747,661700016.0
2007-06-19 17:47:00,0.6747,0.6747,0.67455,0.67455,529200006.0
2007-06-19 17:48:00,0.6747,0.6747,0.67455,0.67455,1188200012.0
2007-06-19 17:49:00,0.67455,0.67465,0.67455,0.67465,1706799984.0
2007-06-19 17:50:00,0.67465,0.6747,0.6746,0.67465,1143899991.0
2007-06-19 17:51:00,0.67465,0.67465,0.6746,0.6746,1822899994.0
2007-06-19 17:52:00,0.6745,0.6746,0.6745,0.6746,1799099991.0
2007-06-19 17:53:00,0.6746,0.67465,0.6746,0.6746,1799099991.0
2007-06-19 17:54:00,0.6746,0.67465,0.67455,0.6746,1932700008.0
2007-06-19 17:55:00,0.6746,0.6747,0.6746,0.6747,1011700007.0
2007-06-19 17:56:00,0.6747,0.6747,0.6746,0.6746,1472700005.0
2007-06-19 17:57:00,0.6747,0.6747,0.67465,0.6747,1472700005.0
2007-06-19 17:58:00,0.6747,0.6747,0.6746,0.67465,1229899995.0
2007-06-19 17:59:00,0.67465,0.67465,0.6746,0.6746,1176399988.0
2007-06-19 18:01:00,0.6747,0.6747,0.6746,0.6746,1237000003.0
2007-06-19 18:02:00,0.6747,0.6747,0.6746,0.67465,1237000003.0
2007-06-19 18:04:00,0.6747,0.67475,0.6746,0.67475,979599993.0
2007-06-19 18:05:00,0.67475,0.67475,0.6747,0.67475,2019100029.0
2007-06-19 18:06:00,0.67475,0.6748,0.67475,0.6748,722400000.0
2007-06-19 18:07:00,0.6748,0.67485,0.67475,0.67475,1519399988.0
2007-06-19 18:08:00,0.67475,0.6748,0.6747,0.6747,1023999997.0
2007-06-19 18:09:00,0.67465,0.6748,0.67465,0.67475,862099990.0
2007-06-19 18:10:00,0.6748,0.6748,0.6747,0.6748,362500002.0
2007-06-19 18:11:00,0.6748,0.6748,0.6747,0.6747,982700004.0
2007-06-19 18:12:00,0.67475,0.6748,0.6747,0.6748,796299992.0
2007-06-19 18:13:00,0.6748,0.6748,0.6747,0.6747,591599996.0
2007-06-19 18:14:00,0.6748,0.6748,0.6747,0.6748,591599996.0
2007-06-19 18:15:00,0.6748,0.6748,0.6748,0.6748,1197900001.0
2007-06-19 18:16:00,0.6748,0.6748,0.67475,0.6748,1197900001.0
2007-06-19 18:17:00,0.67475,0.6748,0.67475,0.6748,822400000.0
2007-06-19 18:18:00,0.6748,0.67485,0.67475,0.67475,1791500005.0
2007-06-19 18:19:00,0.6747,0.6748,0.6747,0.6748,1677100009.0
2007-06-19 18:20:00,0.6747,0.6748,0.6747,0.6748,1677100009.0
2007-06-19 18:21:00,0.6748,0.67485,0.6747,0.67475,1677100009.0
2007-06-19 18:23:00,0.6748,0.6748,0.67465,0.67475,1054200002.0
2007-06-19 18:24:00,0.6748,0.67485,0.6748,0.67485,1372099997.0
2007-06-19 18:25:00,0.67485,0.67485,0.6748,0.67485,267400001.0
2007-06-19 18:26:00,0.6749,0.6749,0.6748,0.6748,502599999.0
2007-06-19 18:27:00,0.6748,0.67485,0.67475,0.6748,1337500037.0
2007-06-19 18:28:00,0.6748,0.67485,0.6748,0.67485,2085300037.0
2007-06-19 18:29:00,0.6749,0.6749,0.67485,0.6749,481500000.0
2007-06-19 18:30:00,0.6749,0.6749,0.6748,0.6748,884599999.0
2007-06-19 18:31:00,0.6748,0.6749,0.6748,0.6749,656700006.0
2007-06-19 18:32:00,0.6749,0.67495,0.67485,0.67485,292300000.0
2007-06-19 18:33:00,0.67485,0.67485,0.6748,0.6748,276600001.0
2007-06-19 18:34:00,0.67485,0.6749,0.6748,0.6748,712100001.0
2007-06-19 18:35:00,0.6748,0.6749,0.6748,0.6748,1166900009.0
2007-06-19 18:36:00,0.6748,0.67485,0.67475,0.67485,795400000.0
2007-06-19 18:37:00,0.6747,0.6748,0.6747,0.6748,815099980.0
2007-06-19 18:38:00,0.67475,0.6748,0.67475,0.67475,815099980.0
2007-06-19 18:39:00,0.67475,0.6748,0.67475,0.67475,1195699992.0
2007-06-19 18:40:00,0.67475,0.6748,0.67475,0.6748,607299994.0
2007-06-19 18:41:00,0.6748,0.67485,0.6748,0.67485,1571500008.0
2007-06-19 18:42:00,0.67485,0.67485,0.67475,0.67475,1421000009.0
2007-06-19 18:43:00,0.6748,0.6748,0.67475,0.67475,61700000.0
2007-06-19 18:44:00,0.67475,0.6748,0.67475,0.6748,793399995.0
2007-06-19 18:45:00,0.6748,0.6748,0.6748,0.6748,430700011.0
2007-06-19 18:46:00,0.6748,0.6749,0.6748,0.6749,1341999997.0
2007-06-19 18:47:00,0.6749,0.67495,0.6749,0.6749,1883399974.0
2007-06-19 18:48:00,0.6749,0.67495,0.6749,0.67495,819299998.0
2007-06-19 18:49:00,0.6749,0.6749,0.6749,0.6749,105400002.0
2007-06-19 18:50:00,0.67495,0.67495,0.67495,0.67495,12000000.0
2007-06-19 18:51:00,0.67495,0.67495,0.67495,0.67495,23200000.0
2007-06-19 18:52:00,0.67495,0.67495,0.67495,0.67495,31200000.0
2007-06-19 18:53:00,0.67495,0.67495,0.6749,0.6749,217899999.0
2007-06-19 18:54:00,0.6749,0.67495,0.6749,0.6749,778500005.0
2007-06-19 18:55:00,0.6749,0.67495,0.67485,0.67495,571300007.0
2007-06-19 18:56:00,0.67495,0.67495,0.67495,0.67495,15200000.0
2007-06-19 18:58:00,0.6748,0.6749,0.6748,0.6749,1188999997.0
2007-06-19 18:59:00,0.6749,0.6749,0.67485,0.6749,1188999997.0
2007-06-19 19:02:00,0.6748,0.6748,0.6748,0.6748,1456100020.0
2007-06-19 19:03:00,0.6749,0.6749,0.67485,0.6749,1456100020.0
2007-06-19 19:04:00,0.6749,0.6749,0.67485,0.6749,1887200017.0
2007-06-19 19:05:00,0.6749,0.6749,0.6749,0.6749,1428799993.0
2007-06-19 19:06:00,0.6749,0.6749,0.67485,0.6749,814399977.0
2007-06-19 19:07:00,0.6749,0.6749,0.67485,0.6749,569799990.0
2007-06-19 19:08:00,0.6749,0.6749,0.6748,0.6749,1212200002.0
2007-06-19 19:10:00,0.6749,0.67495,0.67485,0.67495,1212200002.0
2007-06-19 19:11:00,0.67495,0.67495,0.6749,0.67495,590100001.0
2007-06-19 19:12:00,0.67495,0.675,0.6749,0.675,1297199992.0
2007-06-19 19:13:00,0.675,0.675,0.675,0.675,780499987.0
2007-06-19 19:14:00,0.675,0.675,0.675,0.675,1357200011.0
2007-06-19 19:15:00,0.675,0.675,0.675,0.675,1392000015.0
2007-06-19 19:16:00,0.675,0.67505,0.675,0.67505,1290999999.0
2007-06-19 19:17:00,0.67505,0.67505,0.675,0.675,627799993.0
2007-06-19 19:18:00,0.67505,0.67505,0.67505,0.67505,415899998.0
2007-06-19 19:19:00,0.67505,0.67505,0.67505,0.67505,291899998.0
2007-06-19 19:20:00,0.67505,0.6751,0.675,0.6751,819800010.0
2007-06-19 19:21:00,0.6751,0.6751,0.67505,0.67505,242500001.0
2007-06-19 19:22:00,0.6751,0.6751,0.675,0.67505,1909299978.0
2007-06-19 19:23:00,0.6749,0.675,0.6749,0.675,517499993.0
2007-06-19 19:25:00,0.67505,0.6751,0.675,0.6751,517499993.0
2007-06-19 19:26:00,0.6751,0.6751,0.67505,0.6751,284000000.0
2007-06-19 19:27:00,0.6751,0.6751,0.67505,0.6751,1187299992.0
2007-06-19 19:28:00,0.67505,0.6752,0.67505,0.6752,142600001.0
2007-06-19 19:29:00,0.6752,0.6752,0.67505,0.6751,1017599994.0
2007-06-19 19:30:00,0.6751,0.6751,0.6751,0.6751,737999990.0
2007-06-19 19:31:00,0.6751,0.6752,0.6751,0.6752,737999990.0
2007-06-19 19:32:00,0.6752,0.6752,0.6752,0.6752,227200000.0
2007-06-19 19:33:00,0.6752,0.6752,0.6751,0.6752,993500013.0
2007-06-19 19:34:00,0.67525,0.67525,0.6752,0.67525,993500013.0
2007-06-19 19:35:00,0.67525,0.67525,0.6752,0.6752,61499998.0
2007-06-19 19:36:00,0.6752,0.67525,0.67515,0.67525,1837299988.0
2007-06-19 19:37:00,0.67525,0.67535,0.67525,0.67525,419900000.0
2007-06-19 19:38:00,0.6753,0.6753,0.67525,0.6753,509599999.0
2007-06-19 19:39:00,0.6753,0.6753,0.6753,0.6753,346399996.0
2007-06-19 19:40:00,0.6753,0.6753,0.67525,0.6753,288000000.0
2007-06-19 19:41:00,0.6753,0.6753,0.67525,0.6753,951200000.0
2007-06-19 19:42:00,0.6753,0.67535,0.67525,0.6753,1310300002.0
2007-06-19 19:43:00,0.67525,0.6753,0.67525,0.6753,1038199987.0
2007-06-19 19:44:00,0.6753,0.6753,0.6753,0.6753,542799998.0
2007-06-19 19:45:00,0.6753,0.6753,0.6753,0.6753,1297399989.0
2007-06-19 19:46:00,0.6753,0.6753,0.6752,0.67525,1315699998.0
2007-06-19 19:47:00,0.67525,0.67525,0.6752,0.67525,206700008.0
2007-06-19 19:48:00,0.67525,0.67525,0.6752,0.6752,364600015.0
2007-06-19 19:49:00,0.6752,0.67525,0.6752,0.6752,386099993.0
2007-06-19 19:51:00,0.6752,0.6752,0.6752,0.6752,1115300016.0
2007-06-19 19:52:00,0.67515,0.6752,0.67515,0.6752,564799992.0
2007-06-19 19:53:00,0.6752,0.6752,0.67515,0.67515,255700000.0
2007-06-19 19:54:00,0.6752,0.67525,0.67515,0.67515,458999996.0
2007-06-19 19:55:00,0.6752,0.6752,0.67515,0.67515,9600000.0
2007-06-19 19:56:00,0.6752,0.6752,0.67515,0.67515,151000000.0
2007-06-19 19:57:00,0.6751,0.67515,0.67505,0.6751,1168099990.0
2007-06-19 19:58:00,0.6751,0.67515,0.67505,0.6751,1476300014.0
2007-06-19 19:59:00,0.6751,0.6751,0.675,0.675,822500002.0
2007-06-19 20:00:00,0.675,0.67505,0.675,0.67505,314599994.0
2007-06-19 20:01:00,0.67505,0.67505,0.675,0.67505,144399997.0
2007-06-19 20:02:00,0.67505,0.67505,0.675,0.675,152800003.0
2007-06-19 20:03:00,0.675,0.675,0.675,0.675,1623399996.0
2007-06-19 20:04:00,0.675,0.67505,0.67495,0.675,586499995.0
2007-06-19 20:05:00,0.675,0.675,0.675,0.675,10400000.0
2007-06-19 20:06:00,0.675,0.675,0.67495,0.67495,513400009.0
2007-06-19 20:07:00,0.67495,0.675,0.6749,0.6749,1110400014.0
2007-06-19 20:08:00,0.6749,0.6749,0.6749,0.6749,1274900000.0
2007-06-19 20:09:00,0.6749,0.675,0.6749,0.67495,549599997.0
2007-06-19 20:10:00,0.675,0.67505,0.675,0.67505,606500006.0
2007-06-19 20:11:00,0.67505,0.6751,0.67495,0.6751,1286099998.0
2007-06-19 20:12:00,0.6751,0.6751,0.675,0.6751,1241899995.0
2007-06-19 20:13:00,0.6751,0.6752,0.67505,0.67515,1416199996.0
2007-06-19 20:14:00,0.67515,0.67515,0.67515,0.67515,30500000.0
2007-06-19 20:15:00,0.67515,0.6752,0.67505,0.6752,514199988.0
2007-06-19 20:16:00,0.67515,0.6752,0.67515,0.6752,906499991.0
2007-06-19 20:17:00,0.6752,0.6752,0.67515,0.6752,393599990.0
2007-06-19 20:18:00,0.6752,0.6752,0.67515,0.67515,166399999.0
2007-06-19 20:19:00,0.67515,0.6752,0.67515,0.6752,398399995.0
2007-06-19 20:20:00,0.6752,0.6752,0.6751,0.6752,703699999.0
2007-06-19 20:21:00,0.6752,0.6752,0.6752,0.6752,201599998.0
2007-06-19 20:22:00,0.6752,0.67525,0.6751,0.6752,1021699990.0
2007-06-19 20:23:00,0.67525,0.67525,0.6752,0.6752,579899998.0
2007-06-19 20:24:00,0.67525,0.6753,0.67525,0.6753,112400000.0
2007-06-19 20:25:00,0.67525,0.6753,0.6752,0.6753,375400003.0
2007-06-19 20:26:00,0.6753,0.6753,0.67525,0.6753,79200000.0
2007-06-19 20:27:00,0.6753,0.6753,0.67525,0.6753,189600000.0
2007-06-19 20:28:00,0.6753,0.6753,0.67525,0.6753,95200000.0
2007-06-19 20:29:00,0.6753,0.6753,0.6752,0.6752,412399997.0
2007-06-19 20:30:00,0.6752,0.6752,0.67515,0.6752,305800001.0
2007-06-19 20:31:00,0.6752,0.6752,0.6751,0.6752,482899997.0
2007-06-19 20:32:00,0.6752,0.6752,0.6752,0.6752,42300000.0
2007-06-19 20:33:00,0.6752,0.6752,0.6751,0.6751,41299999.0
2007-06-19 20:34:00,0.6751,0.67515,0.67505,0.6751,947600003.0
2007-06-19 20:35:00,0.6751,0.6751,0.6751,0.6751,75999999.0
2007-06-19 20:36:00,0.6751,0.6751,0.6751,0.6751,34900000.0
2007-06-19 20:37:00,0.6751,0.6751,0.6751,0.6751,328999995.0
2007-06-19 20:38:00,0.6751,0.6751,0.6751,0.6751,1685899994.0
2007-06-19 20:39:00,0.6751,0.6752,0.6751,0.6751,959000004.0
2007-06-19 20:40:00,0.6751,0.6752,0.675,0.675,773100003.0
2007-06-19 20:41:00,0.67505,0.67505,0.67485,0.675,1700599992.0
2007-06-19 20:42:00,0.67495,0.675,0.6749,0.67495,865599994.0
2007-06-19 20:43:00,0.67492,0.67493,0.67488,0.67493,78400000.0
2007-06-19 20:44:00,0.675,0.67505,0.6749,0.675,712200000.0
2007-06-19 20:45:00,0.675,0.675,0.67495,0.67495,160400000.0
2007-06-19 20:46:00,0.675,0.675,0.67495,0.67495,24100000.0
2007-06-19 20:47:00,0.67495,0.675,0.67495,0.675,53100000.0
2007-06-19 20:48:00,0.675,0.675,0.675,0.675,139299997.0
2007-06-19 20:49:00,0.675,0.675,0.67485,0.67495,588999998.0
2007-06-19 20:50:00,0.67495,0.67495,0.6749,0.6749,323800005.0
2007-06-19 20:51:00,0.6749,0.6749,0.67485,0.67485,98399999.0
2007-06-19 20:52:00,0.67485,0.6749,0.67475,0.6749,423699999.0
2007-06-19 20:53:00,0.6749,0.67495,0.67485,0.67485,556699992.0
2007-06-19 20:54:00,0.6749,0.6749,0.6749,0.6749,103799999.0
2007-06-19 20:55:00,0.6749,0.675,0.6749,0.67495,864400006.0
2007-06-19 20:56:00,0.67495,0.675,0.6749,0.67495,141799999.0
2007-06-19 20:57:00,0.675,0.675,0.675,0.675,259200000.0
2007-06-19 20:58:00,0.675,0.675,0.675,0.675,227200000.0
2007-06-19 20:59:00,0.675,0.675,0.6749,0.675,1113300010.0
2007-06-19 21:00:00,0.675,0.675,0.6749,0.6749,346000000.0
2007-06-19 21:01:00,0.675,0.675,0.6749,0.6749,346000000.0
2007-06-19 21:02:00,0.675,0.675,0.6749,0.6749,425099998.0
2007-06-19 21:03:00,0.67495,0.675,0.67495,0.675,425099998.0
2007-06-19 21:04:00,0.675,0.675,0.67495,0.675,393699995.0
2007-06-19 21:05:00,0.675,0.675,0.67495,0.675,277699999.0
2007-06-19 21:06:00,0.675,0.675,0.675,0.675,252699994.0
2007-06-19 21:07:00,0.675,0.675,0.675,0.675,137699995.0
2007-06-19 21:08:00,0.675,0.675,0.675,0.675,2038200000.0
2007-06-19 21:09:00,0.675,0.675,0.675,0.675,910900017.0
2007-06-19 21:10:00,0.675,0.675,0.675,0.675,225100008.0
2007-06-19 21:11:00,0.675,0.675,0.675,0.675,315200002.0
2007-06-19 21:12:00,0.675,0.6751,0.675,0.6751,194000003.0
2007-06-19 21:13:00,0.6751,0.6751,0.67505,0.6751,86400000.0
2007-06-19 21:14:00,0.6751,0.6751,0.6751,0.6751,65600000.0
2007-06-19 21:15:00,0.6751,0.6751,0.67505,0.6751,83200000.0
2007-06-19 21:16:00,0.6751,0.6751,0.67505,0.6751,63200000.0
2007-06-19 21:17:00,0.6751,0.6751,0.67505,0.6751,68800000.0
2007-06-19 21:18:00,0.6751,0.6751,0.67505,0.6751,51200000.0
2007-06-19 21:19:00,0.6751,0.6751,0.67505,0.6751,613200000.0
2007-06-19 21:20:00,0.6751,0.67515,0.67505,0.6751,637399997.0
2007-06-19 21:21:00,0.6751,0.6751,0.6751,0.6751,20000000.0
2007-06-19 21:22:00,0.6751,0.6751,0.675,0.675,222800003.0
2007-06-19 21:23:00,0.675,0.67505,0.675,0.67505,250600007.0
2007-06-19 21:24:00,0.6751,0.6751,0.6751,0.6751,1110900021.0
2007-06-19 21:25:00,0.6751,0.6752,0.67505,0.6751,785199998.0
2007-06-19 21:26:00,0.6751,0.6752,0.6751,0.67515,234399998.0
2007-06-19 21:27:00,0.6752,0.6752,0.67505,0.67505,583600008.0
2007-06-19 21:28:00,0.6751,0.6751,0.67505,0.67505,788399996.0
2007-06-19 21:29:00,0.67505,0.6752,0.67505,0.67515,151200001.0
2007-06-19 21:30:00,0.6752,0.6752,0.6751,0.6751,183700004.0
2007-06-19 21:31:00,0.6751,0.6751,0.6751,0.6751,414199995.0
2007-06-19 21:32:00,0.6751,0.67515,0.6751,0.67515,639799999.0
2007-06-19 21:33:00,0.6751,0.67515,0.6751,0.6751,1971500011.0
2007-06-19 21:34:00,0.6751,0.6751,0.67505,0.6751,114800000.0
2007-06-19 21:35:00,0.6751,0.67514,0.67501,0.67501,60800000.0
2007-06-19 21:36:00,0.6752,0.6752,0.67515,0.67515,37800000.0
2007-06-19 21:37:00,0.6751,0.6751,0.6751,0.6751,272800004.0
2007-06-19 21:38:00,0.6751,0.6751,0.6751,0.6751,270800001.0
2007-06-19 21:39:00,0.6751,0.6751,0.67505,0.67505,245899996.0
2007-06-19 21:40:00,0.6751,0.6751,0.6751,0.6751,266199997.0
2007-06-19 21:41:00,0.6751,0.6751,0.67505,0.6751,426799995.0
2007-06-19 21:42:00,0.6751,0.67515,0.67505,0.6751,546600000.0
2007-06-19 21:43:00,0.6751,0.6751,0.6751,0.6751,99100003.0
2007-06-19 21:44:00,0.6751,0.6751,0.6751,0.6751,194400002.0
2007-06-19 21:45:00,0.67505,0.67515,0.67505,0.6751,422200001.0
2007-06-19 21:46:00,0.6751,0.6751,0.67505,0.6751,471199998.0
2007-06-19 21:47:00,0.6751,0.6751,0.6751,0.6751,733999987.0
2007-06-19 21:48:00,0.6751,0.6751,0.6751,0.6751,84000000.0
2007-06-19 21:49:00,0.6751,0.6751,0.6751,0.6751,48000000.0
2007-06-19 21:50:00,0.6751,0.6751,0.6751,0.6751,70800000.0
2007-06-19 21:51:00,0.67478,0.67497,0.67478,0.67495,250100002.0
2007-06-19 21:52:00,0.67505,0.67505,0.67498,0.675,134200002.0
2007-06-19 21:53:00,0.6751,0.6751,0.6751,0.6751,504799999.0
2007-06-19 21:54:00,0.6751,0.6751,0.6751,0.6751,1054499993.0
2007-06-19 21:55:00,0.67505,0.6751,0.67505,0.6751,157899997.0
2007-06-19 21:56:00,0.67489,0.67504,0.67489,0.67498,153000002.0
2007-06-19 21:57:00,0.67506,0.67506,0.67498,0.67498,122100003.0
2007-06-19 21:58:00,0.6751,0.6751,0.6751,0.6751,1088299995.0
2007-06-19 21:59:00,0.6751,0.6751,0.6751,0.6751,30299999.0
2007-06-19 22:00:00,0.6751,0.6751,0.6751,0.6751,309099995.0
2007-06-19 22:01:00,0.6751,0.6751,0.6751,0.6751,139400000.0
2007-06-19 22:02:00,0.67499,0.67509,0.67497,0.67503,368599994.0
2007-06-19 22:03:00,0.6751,0.6751,0.6751,0.6751,328000001.0
2007-06-19 22:04:00,0.6751,0.6751,0.67505,0.67505,989900002.0
2007-06-19 22:05:00,0.67505,0.6751,0.67505,0.6751,159699997.0
2007-06-19 22:06:00,0.6751,0.6751,0.6751,0.6751,189599995.0
2007-06-19 22:07:00,0.6751,0.6751,0.67505,0.67505,248799997.0
2007-06-19 22:08:00,0.6751,0.6751,0.67505,0.6751,261499998.0
2007-06-19 22:09:00,0.67515,0.67515,0.67515,0.67515,5600000.0
2007-06-19 22:10:00,0.6752,0.6752,0.67505,0.67505,112000001.0
2007-06-19 22:11:00,0.6751,0.6751,0.6751,0.6751,117600000.0
2007-06-19 22:12:00,0.6751,0.6751,0.67505,0.6751,216800003.0
2007-06-19 22:13:00,0.6751,0.6752,0.6751,0.6751,278600005.0
2007-06-19 22:14:00,0.67505,0.67511,0.67497,0.67502,299800002.0
2007-06-19 22:15:00,0.67505,0.6752,0.67502,0.67514,290899996.0
2007-06-19 22:16:00,0.6752,0.6752,0.6752,0.6752,40800000.0
2007-06-19 22:17:00,0.6752,0.6752,0.6752,0.6752,36800000.0
2007-06-19 22:18:00,0.6751,0.6752,0.6751,0.6752,139999998.0
2007-06-19 22:19:00,0.67508,0.67511,0.67495,0.67495,10400000.0
2007-06-19 22:20:00,0.6752,0.6752,0.67505,0.67505,424699991.0
2007-06-19 22:21:00,0.67505,0.6751,0.67505,0.6751,145699999.0
2007-06-19 22:22:00,0.6751,0.6751,0.6751,0.6751,181599993.0
2007-06-19 22:23:00,0.6751,0.6751,0.6751,0.6751,398400000.0
2007-06-19 22:24:00,0.6751,0.6751,0.6751,0.6751,43200000.0
2007-06-19 22:25:00,0.6751,0.6751,0.6751,0.6751,32800000.0
2007-06-19 22:26:00,0.6751,0.6751,0.6751,0.6751,280800000.0
2007-06-19 22:27:00,0.6751,0.6751,0.67505,0.67505,209000000.0
2007-06-19 22:28:00,0.67505,0.6751,0.67505,0.6751,303199997.0
2007-06-19 22:29:00,0.6751,0.6751,0.6751,0.6751,152000000.0
2007-06-19 22:30:00,0.6751,0.6751,0.67505,0.67505,314399995.0
2007-06-19 22:31:00,0.6751,0.6751,0.6751,0.6751,64799999.0
2007-06-19 22:32:00,0.67494,0.67511,0.67494,0.67502,78400000.0
2007-06-19 22:33:00,0.6751,0.6751,0.6751,0.6751,301600000.0
2007-06-19 22:34:00,0.6751,0.6751,0.6751,0.6751,308800007.0
2007-06-19 22:35:00,0.6751,0.67515,0.6751,0.6751,312000000.0
2007-06-19 22:36:00,0.6751,0.6751,0.6751,0.6751,45600001.0
2007-06-19 22:37:00,0.6751,0.6751,0.6751,0.6751,192799996.0
2007-06-19 22:38:00,0.6751,0.6751,0.6751,0.6751,478399997.0
2007-06-19 22:39:00,0.6751,0.6751,0.67505,0.6751,88000001.0
2007-06-19 22:40:00,0.6751,0.6751,0.6751,0.6751,31200000.0
2007-06-19 22:41:00,0.6751,0.6751,0.6751,0.6751,31200000.0
2007-06-19 22:42:00,0.67493,0.67505,0.67493,0.67504,201000000.0
2007-06-19 22:43:00,0.6751,0.6751,0.675,0.675,96399999.0
2007-06-19 22:44:00,0.675,0.6751,0.675,0.6751,55600000.0
2007-06-19 22:45:00,0.6751,0.6751,0.675,0.675,60000001.0
2007-06-19 22:46:00,0.675,0.675,0.67495,0.675,153900005.0
2007-06-19 22:47:00,0.675,0.675,0.675,0.675,29200001.0
2007-06-19 22:48:00,0.675,0.675,0.675,0.675,56000000.0
2007-06-19 22:49:00,0.675,0.675,0.67495,0.67495,759599997.0
2007-06-19 22:50:00,0.675,0.675,0.675,0.675,231600004.0
2007-06-19 22:51:00,0.675,0.675,0.67495,0.67495,294800000.0
2007-06-19 22:52:00,0.67495,0.675,0.67495,0.675,820900003.0
2007-06-19 22:53:00,0.675,0.675,0.67495,0.67495,218800007.0
2007-06-19 22:54:00,0.67495,0.675,0.6748,0.67495,578899999.0
2007-06-19 22:55:00,0.67495,0.67495,0.6748,0.6749,520200000.0
2007-06-19 22:56:00,0.6749,0.6749,0.67475,0.6748,1264099988.0
2007-06-19 22:57:00,0.6748,0.67495,0.67475,0.67495,314500006.0
2007-06-19 22:58:00,0.67495,0.675,0.67495,0.675,25500000.0
2007-06-19 22:59:00,0.675,0.675,0.6748,0.6748,230699998.0
2007-06-19 23:00:00,0.6748,0.6749,0.6748,0.6749,159999998.0
2007-06-19 23:01:00,0.6749,0.6749,0.6748,0.67485,106299996.0
2007-06-19 23:02:00,0.6748,0.6749,0.6748,0.6749,181099998.0
2007-06-19 23:03:00,0.6749,0.6749,0.6749,0.6749,72599998.0
2007-06-19 23:04:00,0.6749,0.6749,0.6748,0.6748,218600003.0
2007-06-19 23:05:00,0.6749,0.6749,0.6749,0.6749,38799999.0
2007-06-19 23:06:00,0.6749,0.675,0.6749,0.675,109000000.0
2007-06-19 23:07:00,0.675,0.675,0.675,0.675,79099999.0
2007-06-19 23:08:00,0.675,0.675,0.67495,0.675,181299994.0
2007-06-19 23:09:00,0.67502,0.67505,0.67502,0.67502,51799999.0
2007-06-19 23:10:00,0.67498,0.67502,0.67488,0.67502,168400006.0
2007-06-19 23:11:00,0.67487,0.67492,0.67476,0.67492,169900001.0
2007-06-19 23:12:00,0.675,0.675,0.675,0.675,30100001.0
2007-06-19 23:13:00,0.675,0.67505,0.67495,0.67495,395499998.0
2007-06-19 23:14:00,0.675,0.67503,0.67494,0.67502,368599994.0
2007-06-19 23:15:00,0.6751,0.6751,0.6751,0.6751,32800000.0
2007-06-19 23:16:00,0.6751,0.6751,0.675,0.675,35199999.0
2007-06-19 23:17:00,0.6751,0.6751,0.675,0.6751,291099994.0
2007-06-19 23:18:00,0.67505,0.6751,0.67505,0.6751,51200000.0
2007-06-19 23:19:00,0.6751,0.6752,0.675,0.67515,207700001.0
2007-06-19 23:20:00,0.67515,0.67515,0.6751,0.67515,123199996.0
2007-06-19 23:21:00,0.67515,0.6752,0.67515,0.67515,96800000.0
2007-06-19 23:22:00,0.67515,0.6752,0.67505,0.6751,317600001.0
2007-06-19 23:23:00,0.6751,0.6751,0.67505,0.6751,244799999.0
2007-06-19 23:24:00,0.6751,0.6752,0.6751,0.6752,115900000.0
2007-06-19 23:25:00,0.6752,0.6752,0.675,0.6752,91100002.0
2007-06-19 23:26:00,0.6752,0.6752,0.675,0.6752,304900004.0
2007-06-19 23:27:00,0.6752,0.6753,0.6751,0.67525,387099999.0
2007-06-19 23:28:00,0.6751,0.6752,0.67505,0.67505,361599991.0
2007-06-19 23:29:00,0.6752,0.6752,0.67505,0.67505,282899999.0
2007-06-19 23:30:00,0.6751,0.6752,0.67505,0.6751,118100000.0
2007-06-19 23:31:00,0.6751,0.6751,0.6751,0.6751,378000009.0
2007-06-19 23:32:00,0.6751,0.6751,0.6751,0.6751,163500004.0
2007-06-19 23:33:00,0.6751,0.6751,0.6751,0.6751,55800000.0
2007-06-19 23:34:00,0.6751,0.6751,0.6751,0.6751,55800000.0
2007-06-19 23:35:00,0.6751,0.6751,0.6751,0.6751,120400000.0
2007-06-19 23:36:00,0.6751,0.6751,0.6751,0.6751,59000000.0
2007-06-19 23:37:00,0.6751,0.6751,0.6751,0.6751,125400000.0
2007-06-19 23:38:00,0.6751,0.6751,0.6751,0.6751,115600000.0
2007-06-19 23:39:00,0.6751,0.6752,0.6751,0.6752,126199999.0
2007-06-19 23:40:00,0.6752,0.6752,0.6752,0.6752,119200000.0
2007-06-19 23:41:00,0.6751,0.6751,0.6751,0.6751,45400000.0
2007-06-19 23:42:00,0.6751,0.6751,0.6751,0.6751,45400000.0
2007-06-19 23:43:00,0.6751,0.6751,0.6751,0.6751,364500014.0
2007-06-19 23:44:00,0.6751,0.6751,0.6751,0.6751,268000006.0
2007-06-19 23:45:00,0.6751,0.6751,0.6751,0.6751,93300000.0
2007-06-19 23:46:00,0.6751,0.6751,0.6751,0.6751,62200000.0
2007-06-19 23:47:00,0.6751,0.6752,0.6751,0.6752,103700000.0
2007-06-19 23:48:00,0.67515,0.6752,0.67515,0.6752,16800000.0
2007-06-19 23:49:00,0.675,0.67507,0.675,0.67505,171300000.0
2007-06-19 23:50:00,0.67506,0.67515,0.67496,0.67501,227899999.0
2007-06-19 23:51:00,0.67509,0.67509,0.67498,0.67498,169799999.0
2007-06-19 23:52:00,0.6752,0.6752,0.6752,0.6752,41600000.0
2007-06-19 23:53:00,0.67503,0.67503,0.67497,0.675,73499999.0
2007-06-19 23:54:00,0.67498,0.67514,0.67498,0.67505,136600000.0
2007-06-19 23:55:00,0.675,0.67507,0.6749,0.675,233300002.0
2007-06-19 23:56:00,0.6752,0.6752,0.67515,0.6752,28800000.0
2007-06-19 23:57:00,0.67502,0.67505,0.675,0.67505,239900006.0
2007-06-19 23:58:00,0.67497,0.67511,0.67495,0.67511,339900001.0
2007-06-19 23:59:00,0.6751,0.6751,0.67505,0.67505,26400000.0
2007-06-20 00:00:00,0.6751,0.6751,0.67505,0.67505,205300005.0
2007-06-20 00:01:00,0.6751,0.6751,0.6751,0.6751,489000000.0
2007-06-20 00:02:00,0.6751,0.6751,0.6751,0.6751,139599993.0
2007-06-20 00:03:00,0.6751,0.6752,0.6751,0.6752,572499999.0
2007-06-20 00:04:00,0.6752,0.6752,0.6751,0.6751,244000001.0
2007-06-20 00:05:00,0.6751,0.6751,0.6751,0.6751,27900000.0
2007-06-20 00:06:00,0.6751,0.6751,0.6751,0.6751,28700001.0
2007-06-20 00:07:00,0.6751,0.6752,0.6751,0.6752,236900001.0
2007-06-20 00:08:00,0.6751,0.6751,0.6751,0.6751,238499995.0
2007-06-20 00:09:00,0.67502,0.67512,0.67499,0.67507,598999992.0
2007-06-20 00:10:00,0.6752,0.67525,0.6752,0.67525,35200000.0
2007-06-20 00:11:00,0.67525,0.67525,0.67525,0.67525,800000.0
2007-06-20 00:12:00,0.67525,0.67525,0.67525,0.67525,2400000.0
2007-06-20 00:13:00,0.67525,0.67525,0.67525,0.67525,8000000.0
2007-06-20 00:14:00,0.67525,0.6753,0.6752,0.6752,191199996.0
2007-06-20 00:15:00,0.6752,0.6753,0.67515,0.67515,518400003.0
2007-06-20 00:16:00,0.6752,0.6752,0.6752,0.6752,71200000.0
2007-06-20 00:17:00,0.6752,0.6752,0.6752,0.6752,151199999.0
2007-06-20 00:18:00,0.6752,0.6752,0.6752,0.6752,42399999.0
2007-06-20 00:19:00,0.67495,0.67514,0.67495,0.675,158400000.0
2007-06-20 00:20:00,0.6752,0.6752,0.67515,0.67515,88799999.0
2007-06-20 00:21:00,0.6752,0.6752,0.6752,0.6752,156799999.0
2007-06-20 00:22:00,0.6752,0.6752,0.6752,0.6752,178399998.0
2007-06-20 00:23:00,0.6752,0.6752,0.6752,0.6752,128800000.0
2007-06-20 00:24:00,0.6752,0.6752,0.6752,0.6752,54400000.0
2007-06-20 00:25:00,0.6752,0.6752,0.6752,0.6752,54400000.0
2007-06-20 00:26:00,0.6752,0.6752,0.6752,0.6752,94400000.0
2007-06-20 00:27:00,0.6752,0.6752,0.6752,0.6752,36000000.0
2007-06-20 00:28:00,0.67501,0.67524,0.67501,0.67518,351800001.0
2007-06-20 00:29:00,0.6752,0.6752,0.6752,0.6752,142400000.0
2007-06-20 00:30:00,0.67521,0.67522,0.67508,0.67519,108800000.0
2007-06-20 00:31:00,0.6752,0.6752,0.6752,0.6752,54400000.0
2007-06-20 00:32:00,0.6752,0.6752,0.67515,0.67515,97600000.0
2007-06-20 00:33:00,0.67515,0.67525,0.67515,0.67525,31999999.0
2007-06-20 00:34:00,0.67525,0.67525,0.67525,0.67525,800000.0
2007-06-20 00:35:00,0.67525,0.67525,0.67525,0.67525,800000.0
2007-06-20 00:36:00,0.67507,0.67514,0.67506,0.67506,89600000.0
2007-06-20 00:37:00,0.67525,0.67525,0.6751,0.67525,77299998.0
2007-06-20 00:38:00,0.67512,0.67512,0.675,0.67501,158400000.0
2007-06-20 00:39:00,0.67502,0.67505,0.675,0.67505,205600000.0
2007-06-20 00:40:00,0.67525,0.67525,0.67515,0.67525,33600000.0
2007-06-20 00:41:00,0.67525,0.67525,0.67525,0.67525,1600000.0
2007-06-20 00:42:00,0.67525,0.67525,0.6752,0.6752,36000000.0
2007-06-20 00:43:00,0.67525,0.67525,0.67525,0.67525,2400000.0
2007-06-20 00:44:00,0.67514,0.67522,0.67512,0.67518,8000000.0
2007-06-20 00:45:00,0.67525,0.6753,0.6752,0.6752,32000000.0
2007-06-20 00:46:00,0.6752,0.67535,0.6751,0.6753,602799989.0
2007-06-20 00:47:00,0.6751,0.67535,0.6751,0.67525,160600001.0
2007-06-20 00:48:00,0.6753,0.6753,0.6751,0.6753,74500001.0
2007-06-20 00:49:00,0.67525,0.6753,0.6752,0.6753,75199997.0
2007-06-20 00:50:00,0.67525,0.6753,0.67525,0.6753,9600000.0
2007-06-20 00:51:00,0.6752,0.6753,0.6752,0.6753,19999999.0
2007-06-20 00:52:00,0.67523,0.6753,0.67509,0.67509,22500000.0
2007-06-20 00:53:00,0.67517,0.6752,0.67506,0.67506,28800000.0
2007-06-20 00:54:00,0.67503,0.67527,0.67503,0.67508,259800006.0
2007-06-20 00:55:00,0.6752,0.67535,0.6752,0.67535,124000002.0
2007-06-20 00:56:00,0.6752,0.67535,0.6752,0.67535,48000002.0
2007-06-20 00:57:00,0.6752,0.67535,0.6752,0.67535,35199998.0
2007-06-20 00:58:00,0.6753,0.6753,0.6752,0.67525,37600000.0
2007-06-20 00:59:00,0.67525,0.6753,0.6752,0.6753,24800000.0
2007-06-20 01:00:00,0.6753,0.6753,0.6753,0.6753,20000000.0
2007-06-20 01:01:00,0.6752,0.67535,0.6752,0.6752,218399999.0
2007-06-20 01:02:00,0.6752,0.6753,0.6752,0.6753,400599996.0
2007-06-20 01:03:00,0.6753,0.6753,0.6753,0.6753,105900000.0
2007-06-20 01:04:00,0.6753,0.6753,0.6753,0.6753,311999998.0
2007-06-20 01:05:00,0.6753,0.67535,0.67525,0.67525,255999997.0
2007-06-20 01:06:00,0.67522,0.67531,0.67517,0.67517,217899999.0
2007-06-20 01:07:00,0.67514,0.67529,0.67514,0.67525,158100000.0
2007-06-20 01:08:00,0.67525,0.67531,0.67515,0.67525,207800000.0
2007-06-20 01:09:00,0.6753,0.67535,0.67525,0.6753,501499999.0
2007-06-20 01:10:00,0.6752,0.6753,0.6752,0.6753,399499996.0
2007-06-20 01:11:00,0.67521,0.67522,0.67521,0.67521,25600000.0
2007-06-20 01:12:00,0.6753,0.6753,0.6752,0.6753,175999999.0
2007-06-20 01:13:00,0.6753,0.6753,0.6753,0.6753,27200000.0
2007-06-20 01:14:00,0.67522,0.67526,0.67522,0.67526,1600000.0
2007-06-20 01:15:00,0.6753,0.6753,0.6753,0.6753,57600000.0
2007-06-20 01:16:00,0.67514,0.67525,0.67514,0.67525,28000001.0
2007-06-20 01:17:00,0.6753,0.6753,0.6753,0.6753,14400000.0
2007-06-20 01:18:00,0.6753,0.6753,0.6753,0.6753,28800000.0
2007-06-20 01:19:00,0.67527,0.67527,0.6752,0.6752,36800000.0
2007-06-20 01:20:00,0.6752,0.6752,0.6752,0.6752,12100000.0
2007-06-20 01:21:00,0.6752,0.6752,0.6752,0.6752,800000.0
2007-06-20 01:22:00,0.67529,0.6753,0.67512,0.67512,57600000.0
2007-06-20 01:23:00,0.6752,0.6753,0.6752,0.6753,98799999.0
2007-06-20 01:24:00,0.67525,0.67528,0.67517,0.67517,347299994.0
2007-06-20 01:25:00,0.6753,0.6753,0.6753,0.6753,10400000.0
2007-06-20 01:26:00,0.6751,0.67528,0.67503,0.67528,52800000.0
2007-06-20 01:27:00,0.6753,0.6753,0.6753,0.6753,10400000.0
2007-06-20 01:28:00,0.6749,0.67526,0.6749,0.67525,56800000.0
2007-06-20 01:29:00,0.6753,0.6753,0.6753,0.6753,8000000.0
2007-06-20 01:30:00,0.67515,0.67515,0.67515,0.67515,800000.0
2007-06-20 01:31:00,0.6753,0.6753,0.6753,0.6753,35200000.0
2007-06-20 01:32:00,0.6753,0.6754,0.6753,0.67535,96800000.0
2007-06-20 01:33:00,0.67535,0.6754,0.6753,0.6753,346399991.0
2007-06-20 01:34:00,0.6753,0.67535,0.6753,0.6753,377599997.0
2007-06-20 01:35:00,0.6753,0.6754,0.6753,0.67535,231100000.0
2007-06-20 01:36:00,0.67535,0.67545,0.6753,0.67545,328800004.0
2007-06-20 01:37:00,0.6754,0.67545,0.6754,0.6754,187199998.0
2007-06-20 01:38:00,0.6754,0.67546,0.67528,0.67528,114000001.0
2007-06-20 01:39:00,0.67532,0.67542,0.6753,0.67531,737599992.0
2007-06-20 01:40:00,0.6754,0.6754,0.6753,0.6754,116800000.0
2007-06-20 01:41:00,0.6754,0.6754,0.6754,0.6754,132800000.0
2007-06-20 01:42:00,0.67527,0.67533,0.67527,0.67529,172300001.0
2007-06-20 01:43:00,0.67527,0.67534,0.67524,0.67534,481100003.0
2007-06-20 01:44:00,0.6754,0.6754,0.6754,0.6754,11200000.0
2007-06-20 01:45:00,0.67518,0.67525,0.67517,0.6752,666499993.0
2007-06-20 01:46:00,0.67525,0.67525,0.67509,0.67521,346100000.0
2007-06-20 01:47:00,0.6754,0.6754,0.6754,0.6754,20800000.0
2007-06-20 01:48:00,0.6754,0.6754,0.6754,0.6754,32800000.0
2007-06-20 01:49:00,0.6754,0.6754,0.6754,0.6754,21600000.0
2007-06-20 01:50:00,0.6754,0.6754,0.67535,0.6754,25600000.0
2007-06-20 01:51:00,0.6754,0.6754,0.6754,0.6754,21600000.0
2007-06-20 01:52:00,0.67513,0.67538,0.67513,0.67538,75200000.0
2007-06-20 01:53:00,0.6754,0.6754,0.6754,0.6754,44800000.0
2007-06-20 01:54:00,0.6754,0.6754,0.6754,0.6754,32800000.0
2007-06-20 01:55:00,0.6754,0.6754,0.6754,0.6754,33600000.0
2007-06-20 01:56:00,0.6754,0.6754,0.6754,0.6754,78400000.0
2007-06-20 01:57:00,0.6754,0.6754,0.6754,0.6754,32800000.0
2007-06-20 01:58:00,0.6754,0.6754,0.6754,0.6754,44800000.0
2007-06-20 01:59:00,0.6754,0.6754,0.6754,0.6754,44800000.0
2007-06-20 02:00:00,0.6754,0.6754,0.67535,0.67535,192800000.0
2007-06-20 02:01:00,0.6754,0.6754,0.6753,0.6753,174100000.0
2007-06-20 02:02:00,0.67535,0.67535,0.67535,0.67535,16000000.0
2007-06-20 02:03:00,0.6753,0.6753,0.67525,0.67525,253099999.0
2007-06-20 02:04:00,0.67525,0.67535,0.67525,0.6753,220100000.0
2007-06-20 02:05:00,0.6753,0.6753,0.6753,0.6753,194100001.0
2007-06-20 02:06:00,0.6753,0.6753,0.6752,0.6753,479100000.0
2007-06-20 02:07:00,0.67522,0.67531,0.67522,0.67528,58400000.0
2007-06-20 02:08:00,0.6753,0.6753,0.6753,0.6753,220800000.0
2007-06-20 02:09:00,0.6753,0.6753,0.6753,0.6753,92000000.0
2007-06-20 02:10:00,0.6753,0.6754,0.6753,0.6753,268700000.0
2007-06-20 02:11:00,0.6753,0.6754,0.6753,0.67535,150100002.0
2007-06-20 02:12:00,0.67535,0.67535,0.67535,0.67535,15200000.0
2007-06-20 02:13:00,0.67535,0.67535,0.67535,0.67535,10400000.0
2007-06-20 02:14:00,0.67533,0.67533,0.67524,0.6753,26400000.0
2007-06-20 02:15:00,0.6753,0.6753,0.6753,0.6753,60000002.0
2007-06-20 02:16:00,0.6753,0.67535,0.67525,0.6753,462199997.0
2007-06-20 02:17:00,0.67532,0.67532,0.67531,0.67531,22400000.0
2007-06-20 02:18:00,0.67522,0.67532,0.67521,0.67531,124000000.0
2007-06-20 02:19:00,0.67527,0.67536,0.67527,0.67536,127200000.0
2007-06-20 02:20:00,0.67535,0.67535,0.67535,0.67535,18400000.0
2007-06-20 02:21:00,0.6753,0.67535,0.6753,0.67535,117399999.0
2007-06-20 02:22:00,0.67535,0.67535,0.6753,0.67535,109900001.0
2007-06-20 02:23:00,0.67535,0.67535,0.67525,0.6753,142900003.0
2007-06-20 02:24:00,0.67517,0.67527,0.67517,0.67524,267900000.0
2007-06-20 02:25:00,0.6753,0.6753,0.6753,0.6753,38400002.0
2007-06-20 02:26:00,0.6753,0.6753,0.6753,0.6753,130400006.0
2007-06-20 02:27:00,0.67518,0.67518,0.67496,0.67496,96800000.0
2007-06-20 02:28:00,0.6753,0.6753,0.6753,0.6753,49600001.0
2007-06-20 02:29:00,0.6751,0.67515,0.67499,0.67513,169399999.0
2007-06-20 02:30:00,0.67518,0.67522,0.67497,0.67497,28000000.0
2007-06-20 02:31:00,0.6753,0.6753,0.6753,0.6753,34400001.0
2007-06-20 02:32:00,0.6753,0.6753,0.6753,0.6753,34400001.0
2007-06-20 02:33:00,0.6753,0.6753,0.6753,0.6753,34400001.0
2007-06-20 02:34:00,0.6753,0.6753,0.6753,0.6753,34400001.0
2007-06-20 02:35:00,0.6753,0.6753,0.6753,0.6753,47200001.0
2007-06-20 02:36:00,0.67519,0.67527,0.67507,0.67507,108799998.0
2007-06-20 02:37:00,0.6753,0.6753,0.6753,0.6753,49600001.0
2007-06-20 02:38:00,0.6753,0.6753,0.6753,0.6753,130400006.0
2007-06-20 02:39:00,0.67513,0.67528,0.67508,0.67528,60800000.0
2007-06-20 02:40:00,0.6753,0.67535,0.6753,0.67535,20000001.0
2007-06-20 02:41:00,0.67535,0.67535,0.67535,0.67535,15200000.0
2007-06-20 02:42:00,0.67535,0.67535,0.6753,0.6753,126300000.0
2007-06-20 02:43:00,0.67525,0.67535,0.67525,0.67535,31499999.0
2007-06-20 02:44:00,0.67535,0.67535,0.6753,0.67535,139800000.0
2007-06-20 02:45:00,0.6753,0.67535,0.6753,0.67535,33600000.0
2007-06-20 02:46:00,0.67535,0.67535,0.67525,0.67535,89300000.0
2007-06-20 02:47:00,0.6753,0.6753,0.6753,0.6753,105600001.0
2007-06-20 02:48:00,0.6753,0.6754,0.6753,0.6754,76700000.0
2007-06-20 02:49:00,0.6754,0.6754,0.6754,0.6754,26400000.0
2007-06-20 02:50:00,0.67518,0.67537,0.67518,0.67537,506799997.0
2007-06-20 02:51:00,0.6754,0.6754,0.6754,0.6754,44800000.0
2007-06-20 02:52:00,0.6754,0.67545,0.6753,0.6754,423499999.0
2007-06-20 02:53:00,0.6753,0.6754,0.6753,0.67535,145100000.0
2007-06-20 02:54:00,0.6754,0.6754,0.6753,0.6754,516999991.0
2007-06-20 02:55:00,0.6754,0.67545,0.6754,0.67545,149600000.0
2007-06-20 02:56:00,0.67545,0.67545,0.6753,0.67535,382700002.0
2007-06-20 02:57:00,0.67535,0.67545,0.6753,0.6754,295800002.0
2007-06-20 02:58:00,0.6754,0.67545,0.6754,0.67545,27999999.0
2007-06-20 02:59:00,0.67545,0.67545,0.67545,0.67545,4000000.0
2007-06-20 03:00:00,0.67545,0.6755,0.6754,0.67545,167200000.0
2007-06-20 03:01:00,0.67545,0.67545,0.6754,0.67545,208699997.0
2007-06-20 03:02:00,0.67545,0.6755,0.6754,0.6755,203700001.0
2007-06-20 03:03:00,0.67535,0.67549,0.67535,0.67545,106699997.0
2007-06-20 03:04:00,0.67542,0.67549,0.67536,0.67545,159200003.0
2007-06-20 03:05:00,0.6755,0.67555,0.67545,0.67555,338800006.0
2007-06-20 03:06:00,0.6755,0.6756,0.6755,0.6756,148400001.0
2007-06-20 03:07:00,0.6756,0.6756,0.6756,0.6756,155200000.0
2007-06-20 03:08:00,0.6756,0.6756,0.67555,0.67555,45600000.0
2007-06-20 03:09:00,0.6756,0.6756,0.6756,0.6756,24000000.0
2007-06-20 03:10:00,0.6756,0.6756,0.6756,0.6756,52800000.0
2007-06-20 03:11:00,0.6756,0.6756,0.6756,0.6756,39200000.0
2007-06-20 03:12:00,0.6756,0.6756,0.6756,0.6756,169600000.0
2007-06-20 03:13:00,0.6756,0.6756,0.6755,0.6756,229100001.0
2007-06-20 03:14:00,0.6756,0.6756,0.6755,0.67555,229800000.0
2007-06-20 03:15:00,0.6756,0.6756,0.6754,0.67555,267300002.0
2007-06-20 03:16:00,0.67555,0.6756,0.6755,0.67555,125600000.0
2007-06-20 03:17:00,0.67555,0.6756,0.6755,0.6756,267200002.0
2007-06-20 03:18:00,0.6756,0.6756,0.67555,0.67555,15200000.0
2007-06-20 03:19:00,0.67555,0.67555,0.67555,0.67555,24000000.0
2007-06-20 03:20:00,0.67551,0.67555,0.67541,0.67541,68000000.0
2007-06-20 03:21:00,0.67535,0.67538,0.67535,0.67535,33600000.0
2007-06-20 03:22:00,0.6756,0.6756,0.6755,0.6756,66800002.0
2007-06-20 03:23:00,0.6756,0.6756,0.6756,0.6756,47200000.0
2007-06-20 03:24:00,0.6756,0.6756,0.6755,0.6756,78000000.0
2007-06-20 03:25:00,0.6755,0.6756,0.6755,0.67555,165200000.0
2007-06-20 03:26:00,0.6756,0.6756,0.6756,0.6756,90400000.0
2007-06-20 03:27:00,0.6756,0.6756,0.6754,0.6755,117699999.0
2007-06-20 03:28:00,0.6755,0.67555,0.6755,0.67555,67800001.0
2007-06-20 03:29:00,0.6755,0.6755,0.6755,0.6755,313100010.0
2007-06-20 03:30:00,0.67555,0.67555,0.67555,0.67555,24000000.0
2007-06-20 03:31:00,0.67555,0.67555,0.6755,0.6755,102400000.0
2007-06-20 03:32:00,0.6755,0.6755,0.6753,0.6754,966800001.0
2007-06-20 03:33:00,0.6754,0.6754,0.6754,0.6754,32000000.0
2007-06-20 03:34:00,0.6754,0.6754,0.6753,0.67535,275799988.0
2007-06-20 03:35:00,0.67535,0.6754,0.67535,0.67535,150400001.0
2007-06-20 03:36:00,0.6754,0.6754,0.6754,0.6754,191200000.0
2007-06-20 03:37:00,0.6754,0.6754,0.67535,0.67535,860100002.0
2007-06-20 03:38:00,0.67535,0.6754,0.67535,0.6754,40000000.0
2007-06-20 03:39:00,0.6754,0.6754,0.67535,0.67535,76100000.0
2007-06-20 03:40:00,0.6754,0.67545,0.6754,0.67545,25600000.0
2007-06-20 03:41:00,0.67545,0.67545,0.67535,0.67535,53600000.0
2007-06-20 03:42:00,0.6754,0.6754,0.6754,0.6754,144800002.0
2007-06-20 03:43:00,0.6754,0.6754,0.6754,0.6754,106400000.0
2007-06-20 03:44:00,0.67545,0.6755,0.6754,0.67545,367800003.0
2007-06-20 03:45:00,0.6754,0.6755,0.6754,0.6754,134800001.0
2007-06-20 03:46:00,0.6754,0.67545,0.6754,0.6754,248299999.0
2007-06-20 03:47:00,0.6754,0.6755,0.67535,0.67545,1240799997.0
2007-06-20 03:48:00,0.6755,0.6755,0.6754,0.6755,194999999.0
2007-06-20 03:49:00,0.67545,0.6755,0.6754,0.6755,828899989.0
2007-06-20 03:50:00,0.6755,0.6756,0.67545,0.67545,723600007.0
2007-06-20 03:51:00,0.6755,0.6755,0.6755,0.6755,18400000.0
2007-06-20 03:52:00,0.6755,0.6755,0.6754,0.67545,732500006.0
2007-06-20 03:53:00,0.67545,0.67545,0.67545,0.67545,12000000.0
2007-06-20 03:54:00,0.67545,0.67555,0.6754,0.6754,1381499992.0
2007-06-20 03:55:00,0.6754,0.67545,0.6754,0.67545,1403999998.0
2007-06-20 03:56:00,0.67545,0.67545,0.6754,0.6754,538200006.0
2007-06-20 03:57:00,0.67527,0.67539,0.67527,0.67539,147599993.0
2007-06-20 03:58:00,0.67545,0.67545,0.67545,0.67545,24000000.0
2007-06-20 03:59:00,0.67545,0.67545,0.6754,0.67545,243800008.0
2007-06-20 04:00:00,0.67545,0.67545,0.6754,0.67545,93299999.0
2007-06-20 04:01:00,0.67545,0.6755,0.67545,0.67545,28800000.0
2007-06-20 04:02:00,0.6754,0.6754,0.6754,0.6754,56000001.0
2007-06-20 04:03:00,0.6754,0.6754,0.6754,0.6754,76800004.0
2007-06-20 04:04:00,0.6754,0.6754,0.6754,0.6754,27100000.0
2007-06-20 04:05:00,0.6754,0.6754,0.6754,0.6754,65500002.0
2007-06-20 04:06:00,0.6754,0.6754,0.6754,0.6754,115200006.0
2007-06-20 04:07:00,0.6754,0.67545,0.67535,0.67545,222000006.0
2007-06-20 04:08:00,0.6754,0.67545,0.6754,0.67545,111700002.0
2007-06-20 04:09:00,0.67545,0.67545,0.67545,0.67545,24000000.0
2007-06-20 04:10:00,0.67545,0.67545,0.67545,0.67545,14400000.0
2007-06-20 04:11:00,0.67545,0.67545,0.6754,0.67545,416400005.0
2007-06-20 04:12:00,0.67545,0.67545,0.67545,0.67545,9600000.0
2007-06-20 04:13:00,0.6752,0.67537,0.67513,0.67513,227400003.0
2007-06-20 04:14:00,0.67545,0.6755,0.67545,0.6755,32000000.0
2007-06-20 04:15:00,0.67545,0.67545,0.67545,0.67545,11600000.0
2007-06-20 04:16:00,0.67545,0.6755,0.67545,0.6755,58400000.0
2007-06-20 04:17:00,0.6755,0.6755,0.6755,0.6755,109600000.0
2007-06-20 04:18:00,0.6755,0.6755,0.6755,0.6755,57600000.0
2007-06-20 04:19:00,0.6755,0.6755,0.6755,0.6755,115199998.0
2007-06-20 04:20:00,0.6755,0.67555,0.6755,0.6755,43199999.0
2007-06-20 04:21:00,0.6755,0.67555,0.6755,0.6755,468699995.0
2007-06-20 04:22:00,0.6755,0.6755,0.6755,0.6755,369600000.0
2007-06-20 04:23:00,0.6755,0.6755,0.6754,0.6755,934000004.0
2007-06-20 04:24:00,0.6755,0.6755,0.6754,0.6755,636500000.0
2007-06-20 04:25:00,0.6755,0.6755,0.67545,0.6755,51200000.0
2007-06-20 04:26:00,0.6755,0.6755,0.67545,0.67545,120100001.0
2007-06-20 04:27:00,0.6755,0.6755,0.67535,0.6754,398399999.0
2007-06-20 04:28:00,0.6754,0.67555,0.6754,0.67555,252300003.0
2007-06-20 04:29:00,0.67555,0.67555,0.67555,0.67555,22400000.0
2007-06-20 04:30:00,0.6755,0.6755,0.6754,0.6754,225100001.0
2007-06-20 04:31:00,0.6754,0.6755,0.67535,0.6754,503200001.0
2007-06-20 04:32:00,0.67535,0.6755,0.67535,0.6755,615199999.0
2007-06-20 04:33:00,0.6755,0.6755,0.6755,0.6755,71200000.0
2007-06-20 04:34:00,0.6755,0.6755,0.67545,0.67545,71999998.0
2007-06-20 04:35:00,0.6755,0.6755,0.6755,0.6755,20799999.0
2007-06-20 04:36:00,0.67533,0.67546,0.67533,0.67546,290300001.0
2007-06-20 04:37:00,0.6755,0.6755,0.6755,0.6755,18400000.0
2007-06-20 04:38:00,0.67541,0.67549,0.6753,0.67549,88000000.0
2007-06-20 04:39:00,0.6755,0.67555,0.6755,0.67555,64599998.0
2007-06-20 04:40:00,0.67555,0.6756,0.67555,0.67555,44800000.0
2007-06-20 04:41:00,0.67549,0.67553,0.67535,0.67535,49600000.0
2007-06-20 04:42:00,0.6755,0.67555,0.6755,0.6755,122100003.0
2007-06-20 04:43:00,0.6755,0.6755,0.6755,0.6755,71000000.0
2007-06-20 04:44:00,0.67543,0.67547,0.67538,0.67538,187500002.0
2007-06-20 04:45:00,0.6755,0.67555,0.6755,0.6755,369499999.0
2007-06-20 04:46:00,0.67533,0.67545,0.6753,0.67545,349699997.0
2007-06-20 04:47:00,0.6755,0.6755,0.6755,0.6755,140599998.0
2007-06-20 04:48:00,0.6754,0.67554,0.6754,0.67554,60000000.0
2007-06-20 04:49:00,0.67555,0.67555,0.67555,0.67555,4000000.0
2007-06-20 04:50:00,0.67555,0.67555,0.67555,0.67555,8000000.0
2007-06-20 04:51:00,0.67533,0.67545,0.67533,0.67542,198599991.0
2007-06-20 04:52:00,0.67555,0.67555,0.67555,0.67555,12800000.0
2007-06-20 04:53:00,0.67555,0.67555,0.67545,0.67555,126299999.0
2007-06-20 04:54:00,0.6756,0.6756,0.6756,0.6756,59200000.0
2007-06-20 04:55:00,0.67532,0.67541,0.6753,0.6753,201600001.0
2007-06-20 04:56:00,0.67527,0.67537,0.67527,0.67532,159099999.0
2007-06-20 04:57:00,0.6756,0.6756,0.6756,0.6756,115700000.0
2007-06-20 04:58:00,0.67514,0.67535,0.67514,0.67535,59600000.0
2007-06-20 04:59:00,0.67529,0.67534,0.67519,0.6753,126699999.0
2007-06-20 05:00:00,0.67538,0.6756,0.67527,0.67543,256299995.0
2007-06-20 05:01:00,0.6756,0.6756,0.67555,0.6756,268200000.0
2007-06-20 05:02:00,0.6756,0.6756,0.6756,0.6756,25600000.0
2007-06-20 05:03:00,0.6756,0.6756,0.6756,0.6756,95199998.0
2007-06-20 05:04:00,0.6756,0.6756,0.6756,0.6756,53600000.0
2007-06-20 05:05:00,0.67547,0.67547,0.67531,0.67541,509000008.0
2007-06-20 05:06:00,0.67553,0.67558,0.6753,0.67544,208099997.0
2007-06-20 05:07:00,0.67548,0.67555,0.6754,0.6754,916700002.0
2007-06-20 05:08:00,0.6756,0.6756,0.6756,0.6756,160400000.0
2007-06-20 05:09:00,0.6756,0.6756,0.6756,0.6756,241800000.0
2007-06-20 05:10:00,0.6756,0.67565,0.6756,0.6756,115699999.0
2007-06-20 05:11:00,0.6756,0.67565,0.6756,0.6756,139799999.0
2007-06-20 05:12:00,0.6756,0.6757,0.6756,0.6756,604100002.0
2007-06-20 05:13:00,0.6756,0.67565,0.6756,0.6756,388299997.0
2007-06-20 05:14:00,0.6756,0.6756,0.6756,0.6756,44800000.0
2007-06-20 05:15:00,0.6756,0.6756,0.6756,0.6756,153399998.0
2007-06-20 05:16:00,0.67537,0.6756,0.67534,0.67557,106799999.0
2007-06-20 05:17:00,0.6756,0.6756,0.6756,0.6756,35200000.0
2007-06-20 05:18:00,0.67522,0.67558,0.67522,0.67558,169399994.0
2007-06-20 05:19:00,0.6756,0.6756,0.6756,0.6756,14400000.0
2007-06-20 05:20:00,0.67535,0.67553,0.67529,0.67542,126800003.0
2007-06-20 05:21:00,0.6756,0.6756,0.6756,0.6756,174400000.0
2007-06-20 05:22:00,0.6756,0.6757,0.6756,0.6756,769699993.0
2007-06-20 05:23:00,0.6756,0.6757,0.67555,0.67565,499199996.0
2007-06-20 05:24:00,0.67565,0.6757,0.67565,0.6757,37600000.0
2007-06-20 05:25:00,0.67565,0.67575,0.67565,0.6757,355500004.0
2007-06-20 05:26:00,0.6757,0.6757,0.6757,0.6757,83100001.0
2007-06-20 05:27:00,0.6757,0.6757,0.67565,0.6757,219200000.0
2007-06-20 05:28:00,0.6757,0.6757,0.67555,0.67555,364399999.0
2007-06-20 05:29:00,0.6756,0.6756,0.67555,0.67555,366599995.0
2007-06-20 05:30:00,0.67555,0.67565,0.67555,0.67565,120799999.0
2007-06-20 05:31:00,0.6757,0.6757,0.6757,0.6757,32800000.0
2007-06-20 05:32:00,0.6757,0.67575,0.6757,0.67575,135800001.0
2007-06-20 05:33:00,0.67575,0.6758,0.67575,0.67575,51200000.0
2007-06-20 05:34:00,0.67575,0.67575,0.67575,0.67575,27200000.0
2007-06-20 05:35:00,0.67554,0.67558,0.67554,0.67558,43200000.0
2007-06-20 05:36:00,0.6757,0.6757,0.6757,0.6757,31100000.0
2007-06-20 05:37:00,0.6757,0.6757,0.6757,0.6757,287100000.0
2007-06-20 05:38:00,0.6757,0.6757,0.6756,0.6756,406899998.0
2007-06-20 05:39:00,0.6756,0.6757,0.67555,0.6757,363799996.0
2007-06-20 05:40:00,0.6757,0.6758,0.6757,0.6758,316700002.0
2007-06-20 05:41:00,0.6758,0.6758,0.6757,0.6757,76700000.0
2007-06-20 05:42:00,0.67575,0.6758,0.67565,0.6758,306800000.0
2007-06-20 05:43:00,0.6758,0.67595,0.67575,0.67575,261600003.0
2007-06-20 05:44:00,0.6758,0.6758,0.6758,0.6758,79199999.0
2007-06-20 05:45:00,0.6758,0.6759,0.6758,0.6758,766400004.0
2007-06-20 05:46:00,0.67585,0.67585,0.6758,0.67585,528300006.0
2007-06-20 05:47:00,0.6758,0.67585,0.6758,0.67585,95100001.0
2007-06-20 05:48:00,0.67585,0.67585,0.6758,0.67585,135700001.0
2007-06-20 05:49:00,0.6758,0.67585,0.6758,0.67585,41400000.0
2007-06-20 05:50:00,0.6758,0.6758,0.6758,0.6758,134099998.0
2007-06-20 05:51:00,0.6758,0.6758,0.6758,0.6758,417199997.0
2007-06-20 05:52:00,0.6758,0.67585,0.6758,0.67585,128000000.0
2007-06-20 05:53:00,0.67585,0.6759,0.6758,0.67585,170899998.0
2007-06-20 05:54:00,0.67585,0.6759,0.67575,0.6758,750499995.0
2007-06-20 05:55:00,0.6758,0.67595,0.67575,0.6758,182400002.0
2007-06-20 05:56:00,0.6758,0.6758,0.6758,0.6758,340000000.0
2007-06-20 05:57:00,0.6758,0.67585,0.6758,0.67585,545600000.0
2007-06-20 05:58:00,0.67595,0.67595,0.6758,0.6758,1160799991.0
2007-06-20 05:59:00,0.6758,0.6758,0.6758,0.6758,168800004.0
2007-06-20 06:00:00,0.6758,0.6758,0.6758,0.6758,293600005.0
2007-06-20 06:01:00,0.6757,0.6758,0.6757,0.6758,206800002.0
2007-06-20 06:02:00,0.6758,0.6758,0.6757,0.6757,182400001.0
2007-06-20 06:03:00,0.6757,0.67575,0.6757,0.67575,223900001.0
2007-06-20 06:04:00,0.6758,0.6758,0.6758,0.6758,71200000.0
2007-06-20 06:05:00,0.6758,0.6758,0.6757,0.6757,264000009.0
2007-06-20 06:06:00,0.6757,0.67575,0.6757,0.67575,448600015.0
2007-06-20 06:07:00,0.67575,0.67575,0.67575,0.67575,28000000.0
2007-06-20 06:08:00,0.67575,0.67575,0.6756,0.6756,189500008.0
2007-06-20 06:09:00,0.67555,0.67575,0.67555,0.67575,450999996.0
2007-06-20 06:10:00,0.67575,0.6758,0.67575,0.6758,45600000.0
2007-06-20 06:11:00,0.6758,0.67585,0.6758,0.6758,67499999.0
2007-06-20 06:12:00,0.6758,0.6758,0.67575,0.67575,120100000.0
2007-06-20 06:13:00,0.67575,0.6758,0.6757,0.6758,35400000.0
2007-06-20 06:14:00,0.67563,0.67563,0.67542,0.67542,494799999.0
2007-06-20 06:15:00,0.67575,0.6758,0.6757,0.6757,125700000.0
2007-06-20 06:16:00,0.6757,0.67575,0.6757,0.6757,191100000.0
2007-06-20 06:17:00,0.6757,0.6758,0.6757,0.67575,429800002.0
2007-06-20 06:18:00,0.67575,0.67575,0.67575,0.67575,32000000.0
2007-06-20 06:19:00,0.67575,0.6758,0.6757,0.6757,559099997.0
2007-06-20 06:20:00,0.67575,0.67575,0.6757,0.67575,47600000.0
2007-06-20 06:21:00,0.6757,0.6757,0.6756,0.67565,117900000.0
2007-06-20 06:22:00,0.67565,0.67565,0.67565,0.67565,8000000.0
2007-06-20 06:23:00,0.67565,0.67565,0.67565,0.67565,8000000.0
2007-06-20 06:24:00,0.67565,0.67565,0.67565,0.67565,4000000.0
2007-06-20 06:25:00,0.67565,0.67575,0.6756,0.67575,486899995.0
2007-06-20 06:26:00,0.67575,0.67575,0.67575,0.67575,59599999.0
2007-06-20 06:27:00,0.67575,0.67575,0.67575,0.67575,18900001.0
2007-06-20 06:28:00,0.67575,0.67575,0.6757,0.6757,82299999.0
2007-06-20 06:29:00,0.6757,0.6757,0.67565,0.67565,56000001.0
2007-06-20 06:30:00,0.6757,0.6757,0.6757,0.6757,128800000.0
2007-06-20 06:31:00,0.6757,0.6757,0.6757,0.6757,110400000.0
2007-06-20 06:32:00,0.6757,0.6757,0.6757,0.6757,92000000.0
2007-06-20 06:33:00,0.6757,0.6757,0.6757,0.6757,73600000.0
2007-06-20 06:34:00,0.6757,0.6757,0.6757,0.6757,14400000.0
2007-06-20 06:35:00,0.6757,0.6757,0.6757,0.6757,18400000.0
2007-06-20 06:36:00,0.6757,0.6757,0.6756,0.67565,731299995.0
2007-06-20 06:37:00,0.67565,0.6757,0.67565,0.6757,94400000.0
2007-06-20 06:38:00,0.6757,0.6757,0.6757,0.6757,4000000.0
2007-06-20 06:39:00,0.6757,0.6757,0.6757,0.6757,5900000.0
2007-06-20 06:40:00,0.6757,0.6757,0.67565,0.6757,161600000.0
2007-06-20 06:41:00,0.6757,0.6757,0.67565,0.6757,94400000.0
2007-06-20 06:42:00,0.6757,0.6757,0.6757,0.6757,36800000.0
2007-06-20 06:43:00,0.6757,0.6757,0.6757,0.6757,55200000.0
2007-06-20 06:44:00,0.6757,0.67575,0.6757,0.6757,96000000.0
2007-06-20 06:45:00,0.6757,0.6757,0.67565,0.6757,92700000.0
2007-06-20 06:46:00,0.6757,0.67575,0.6757,0.6757,142899997.0
2007-06-20 06:47:00,0.67575,0.67575,0.6757,0.6757,54999998.0
2007-06-20 06:48:00,0.67575,0.67575,0.6757,0.6757,24799999.0
2007-06-20 06:49:00,0.6757,0.6757,0.6757,0.6757,87200000.0
2007-06-20 06:50:00,0.6757,0.67575,0.67565,0.6757,158800000.0
2007-06-20 06:51:00,0.6757,0.6757,0.67565,0.67565,70400000.0
2007-06-20 06:52:00,0.67565,0.6757,0.6756,0.6757,163000002.0
2007-06-20 06:53:00,0.6756,0.6757,0.6756,0.67565,59600000.0
2007-06-20 06:54:00,0.67565,0.6757,0.6756,0.6757,211399990.0
2007-06-20 06:55:00,0.6757,0.6757,0.67565,0.6757,101800000.0
2007-06-20 06:56:00,0.6757,0.6757,0.6757,0.6757,14400000.0
2007-06-20 06:57:00,0.6757,0.67575,0.67565,0.6757,28800000.0
2007-06-20 06:58:00,0.6757,0.67575,0.6757,0.6757,92600000.0
2007-06-20 06:59:00,0.6757,0.6757,0.67565,0.67565,53600000.0
2007-06-20 07:00:00,0.67565,0.6757,0.67565,0.67565,21000000.0
2007-06-20 07:01:00,0.6756,0.6756,0.6756,0.6756,112800003.0
2007-06-20 07:02:00,0.6756,0.6756,0.6756,0.6756,30400000.0
2007-06-20 07:03:00,0.67541,0.67548,0.67533,0.67544,268400001.0
2007-06-20 07:04:00,0.67538,0.67553,0.67538,0.67553,771700004.0
2007-06-20 07:05:00,0.6755,0.67551,0.67543,0.67551,77600003.0
2007-06-20 07:06:00,0.6756,0.6756,0.67555,0.6756,291200005.0
2007-06-20 07:07:00,0.6756,0.6756,0.6756,0.6756,180000007.0
2007-06-20 07:08:00,0.6756,0.6756,0.6756,0.6756,36000000.0
2007-06-20 07:09:00,0.6756,0.6756,0.67555,0.67555,108300002.0
2007-06-20 07:10:00,0.67555,0.67565,0.67555,0.67565,79000000.0
2007-06-20 07:11:00,0.6756,0.6756,0.6756,0.6756,146400002.0
2007-06-20 07:12:00,0.6756,0.6756,0.6756,0.6756,16799999.0
2007-06-20 07:13:00,0.67544,0.67557,0.67542,0.67542,255499998.0
2007-06-20 07:14:00,0.6756,0.6756,0.6756,0.6756,118399996.0
2007-06-20 07:15:00,0.6755,0.6755,0.67529,0.67547,679399993.0
2007-06-20 07:16:00,0.6756,0.6756,0.67555,0.6756,162400000.0
2007-06-20 07:17:00,0.6756,0.6756,0.67555,0.67555,40800000.0
2007-06-20 07:18:00,0.67555,0.67555,0.6755,0.67555,54300000.0
2007-06-20 07:19:00,0.67555,0.6756,0.6755,0.67555,470699995.0
2007-06-20 07:20:00,0.6756,0.6756,0.67555,0.67555,104800000.0
2007-06-20 07:21:00,0.6756,0.6756,0.67555,0.67555,58400000.0
2007-06-20 07:22:00,0.67555,0.6756,0.6755,0.6755,288399998.0
2007-06-20 07:23:00,0.67555,0.67555,0.6755,0.67555,188200003.0
2007-06-20 07:24:00,0.67555,0.6756,0.67545,0.67555,531499999.0
2007-06-20 07:25:00,0.67555,0.67555,0.67555,0.67555,20000000.0
2007-06-20 07:26:00,0.67555,0.67555,0.6755,0.6755,170800000.0
2007-06-20 07:27:00,0.67539,0.67541,0.67526,0.67541,39900000.0
2007-06-20 07:28:00,0.6755,0.6755,0.6755,0.6755,132900000.0
2007-06-20 07:29:00,0.67544,0.67544,0.67536,0.67536,254000001.0
2007-06-20 07:30:00,0.6755,0.6755,0.6755,0.6755,19200001.0
2007-06-20 07:31:00,0.67535,0.67552,0.67531,0.67531,100800000.0
2007-06-20 07:32:00,0.67548,0.67549,0.6753,0.67538,189600000.0
2007-06-20 07:33:00,0.6754,0.67546,0.67538,0.6754,82400000.0
2007-06-20 07:34:00,0.6755,0.6755,0.67545,0.6755,295200008.0
2007-06-20 07:35:00,0.6755,0.6755,0.6755,0.6755,447800018.0
2007-06-20 07:36:00,0.6755,0.6755,0.67545,0.67545,168000002.0
2007-06-20 07:37:00,0.6755,0.67555,0.6755,0.67555,235700001.0
2007-06-20 07:38:00,0.67555,0.67555,0.67545,0.67545,219099996.0
2007-06-20 07:39:00,0.6755,0.6755,0.67545,0.6755,154199999.0
2007-06-20 07:40:00,0.6755,0.6755,0.67545,0.67545,84800000.0
2007-06-20 07:41:00,0.6755,0.6755,0.67535,0.67535,657499998.0
2007-06-20 07:42:00,0.67535,0.6754,0.67515,0.67535,844100008.0
2007-06-20 07:43:00,0.67535,0.6754,0.6753,0.67535,254300002.0
2007-06-20 07:44:00,0.6752,0.67535,0.6752,0.67535,359900007.0
2007-06-20 07:45:00,0.6753,0.67535,0.6753,0.6753,311100001.0
2007-06-20 07:46:00,0.6753,0.6754,0.6753,0.6754,427499993.0
2007-06-20 07:47:00,0.6754,0.6754,0.6753,0.67535,332200000.0
2007-06-20 07:48:00,0.67535,0.67535,0.6753,0.67535,283100001.0
2007-06-20 07:49:00,0.67535,0.67535,0.6753,0.6753,366900009.0
2007-06-20 07:50:00,0.6753,0.67535,0.6753,0.67535,459999996.0
2007-06-20 07:51:00,0.6753,0.67535,0.6753,0.6753,260000000.0
2007-06-20 07:52:00,0.6753,0.6753,0.67515,0.67525,819799999.0
2007-06-20 07:53:00,0.67525,0.6753,0.67525,0.6753,206400000.0
2007-06-20 07:54:00,0.6753,0.6753,0.67515,0.67515,100900000.0
2007-06-20 07:55:00,0.6752,0.67525,0.6752,0.67525,284200000.0
2007-06-20 07:56:00,0.67525,0.6753,0.6752,0.67525,369300003.0
2007-06-20 07:57:00,0.67525,0.6753,0.67525,0.67525,128600001.0
2007-06-20 07:58:00,0.6752,0.6752,0.6752,0.6752,63000000.0
2007-06-20 07:59:00,0.6752,0.67525,0.6752,0.67525,226200004.0
2007-06-20 08:00:00,0.6752,0.6753,0.67505,0.6751,2127100003.0
2007-06-20 08:01:00,0.6751,0.6752,0.6751,0.6752,509900005.0
2007-06-20 08:02:00,0.6752,0.67525,0.67505,0.6751,788300009.0
2007-06-20 08:03:00,0.6751,0.67525,0.6751,0.6752,902700002.0
2007-06-20 08:04:00,0.6752,0.67525,0.67505,0.6752,641299999.0
2007-06-20 08:05:00,0.67515,0.67515,0.67505,0.67515,611900002.0
2007-06-20 08:06:00,0.67515,0.67515,0.67495,0.6751,1027799993.0
2007-06-20 08:07:00,0.6751,0.6751,0.6749,0.67495,1065699991.0
2007-06-20 08:08:00,0.675,0.675,0.6749,0.67495,442600002.0
2007-06-20 08:09:00,0.675,0.675,0.67495,0.67495,33600000.0
2007-06-20 08:10:00,0.67495,0.675,0.67495,0.67495,65600000.0
2007-06-20 08:11:00,0.67495,0.67495,0.6749,0.6749,274099997.0
2007-06-20 08:12:00,0.6749,0.675,0.6749,0.675,375000001.0
2007-06-20 08:13:00,0.675,0.675,0.6749,0.67495,154499997.0
2007-06-20 08:14:00,0.675,0.675,0.675,0.675,28000000.0
2007-06-20 08:15:00,0.675,0.675,0.67495,0.675,63900000.0
2007-06-20 08:16:00,0.67495,0.67505,0.67495,0.675,227899998.0
2007-06-20 08:17:00,0.675,0.67505,0.67495,0.67505,149699998.0
2007-06-20 08:18:00,0.675,0.6751,0.67495,0.67505,577699997.0
2007-06-20 08:19:00,0.675,0.6751,0.675,0.675,1172300003.0
2007-06-20 08:20:00,0.675,0.67505,0.6749,0.6749,431799994.0
2007-06-20 08:21:00,0.67495,0.67495,0.6748,0.6749,667700005.0
2007-06-20 08:22:00,0.6749,0.67495,0.67485,0.6749,561900002.0
2007-06-20 08:23:00,0.6749,0.67495,0.6749,0.67495,581400008.0
2007-06-20 08:24:00,0.67495,0.67495,0.67485,0.6749,892200031.0
2007-06-20 08:25:00,0.67495,0.675,0.67485,0.6749,475200003.0
2007-06-20 08:26:00,0.675,0.675,0.67485,0.67495,796800001.0
2007-06-20 08:27:00,0.675,0.675,0.67495,0.675,369000003.0
2007-06-20 08:28:00,0.675,0.67505,0.67495,0.67495,779199997.0
2007-06-20 08:29:00,0.67495,0.6751,0.67495,0.675,1383200006.0
2007-06-20 08:30:00,0.67495,0.6751,0.67495,0.6751,568499995.0
2007-06-20 08:31:00,0.6751,0.6751,0.67495,0.675,523199996.0
2007-06-20 08:32:00,0.675,0.675,0.6749,0.67495,918699995.0
2007-06-20 08:33:00,0.6749,0.675,0.6749,0.675,606599991.0
2007-06-20 08:34:00,0.675,0.675,0.675,0.675,736199977.0
2007-06-20 08:35:00,0.675,0.675,0.67485,0.6749,1202999979.0
2007-06-20 08:36:00,0.67495,0.675,0.67485,0.67495,361000005.0
2007-06-20 08:37:00,0.675,0.675,0.6749,0.675,371099997.0
2007-06-20 08:38:00,0.675,0.675,0.67495,0.67495,12000000.0
2007-06-20 08:39:00,0.67495,0.67495,0.67495,0.67495,112000000.0
2007-06-20 08:40:00,0.67495,0.67495,0.6749,0.6749,1347000000.0
2007-06-20 08:41:00,0.6749,0.6749,0.67485,0.67485,496700002.0
2007-06-20 08:42:00,0.6749,0.67495,0.67485,0.67485,895000002.0
2007-06-20 08:43:00,0.67485,0.67495,0.67485,0.6749,1872800025.0
2007-06-20 08:44:00,0.6749,0.67495,0.6749,0.67495,936799991.0
2007-06-20 08:45:00,0.67495,0.67495,0.6749,0.6749,393499997.0
2007-06-20 08:46:00,0.67495,0.67495,0.6749,0.67495,65499998.0
2007-06-20 08:47:00,0.67495,0.675,0.67495,0.675,53600000.0
2007-06-20 08:48:00,0.675,0.675,0.67495,0.67495,408899994.0
2007-06-20 08:49:00,0.67495,0.675,0.67495,0.675,553099999.0
2007-06-20 08:50:00,0.675,0.675,0.67495,0.675,324799991.0
2007-06-20 08:51:00,0.675,0.67505,0.675,0.675,1498600008.0
2007-06-20 08:52:00,0.67495,0.675,0.67495,0.67495,364199994.0
2007-06-20 08:53:00,0.675,0.675,0.675,0.675,163200001.0
2007-06-20 08:54:00,0.675,0.675,0.675,0.675,10400000.0
2007-06-20 08:55:00,0.67495,0.675,0.67495,0.675,96800000.0
2007-06-20 08:56:00,0.675,0.675,0.6749,0.675,409000003.0
2007-06-20 08:57:00,0.675,0.675,0.67495,0.675,911399973.0
2007-06-20 08:58:00,0.675,0.675,0.67495,0.67495,388499986.0
2007-06-20 08:59:00,0.67495,0.675,0.6749,0.675,653399993.0
2007-06-20 09:00:00,0.675,0.675,0.675,0.675,491900007.0
2007-06-20 09:01:00,0.675,0.675,0.67485,0.67485,2127999994.0
2007-06-20 09:02:00,0.67485,0.67485,0.67475,0.6748,1381600005.0
2007-06-20 09:03:00,0.6748,0.6748,0.6747,0.6748,1278500010.0
2007-06-20 09:04:00,0.6747,0.6748,0.6747,0.6748,1278500010.0
2007-06-20 09:05:00,0.6747,0.6748,0.6747,0.6748,1278500010.0
2007-06-20 09:06:00,0.6748,0.67485,0.6748,0.6748,1278500010.0
2007-06-20 09:07:00,0.6748,0.6748,0.6748,0.6748,1935099984.0
2007-06-20 09:08:00,0.6748,0.6748,0.6748,0.6748,356899993.0
2007-06-20 09:09:00,0.6748,0.67495,0.6748,0.67495,2145199964.0
2007-06-20 09:10:00,0.67495,0.675,0.67485,0.675,939800000.0
2007-06-20 09:11:00,0.675,0.67505,0.67495,0.675,1935799987.0
2007-06-20 09:12:00,0.675,0.6751,0.675,0.67505,1176499992.0
2007-06-20 09:13:00,0.67505,0.6751,0.67505,0.6751,38100000.0
2007-06-20 09:14:00,0.6751,0.6752,0.675,0.6752,1463999994.0
2007-06-20 09:15:00,0.6752,0.6752,0.6751,0.6751,898899987.0
2007-06-20 09:16:00,0.6752,0.6752,0.67505,0.6751,898899987.0
2007-06-20 09:17:00,0.6752,0.6753,0.67515,0.67525,2126499989.0
2007-06-20 09:18:00,0.67525,0.6753,0.67515,0.67515,1558399995.0
2007-06-20 09:19:00,0.6751,0.6752,0.6751,0.6752,1905499970.0
2007-06-20 09:20:00,0.67515,0.6752,0.675,0.675,1905499970.0
2007-06-20 09:21:00,0.675,0.6751,0.675,0.675,877899994.0
2007-06-20 09:22:00,0.67495,0.67505,0.67495,0.675,1577299992.0
2007-06-20 09:23:00,0.6748,0.6748,0.6748,0.6748,513499983.0
2007-06-20 09:24:00,0.6749,0.6749,0.6749,0.6749,513499983.0
2007-06-20 09:25:00,0.6749,0.6749,0.6748,0.6749,1299999989.0
2007-06-20 09:26:00,0.6748,0.6749,0.6748,0.6748,928000008.0
2007-06-20 09:27:00,0.6749,0.6749,0.6749,0.6749,1255099992.0
2007-06-20 09:28:00,0.67485,0.6749,0.6748,0.6749,1255099992.0
2007-06-20 09:29:00,0.6749,0.67495,0.67485,0.67495,1556499978.0
2007-06-20 09:30:00,0.67495,0.67495,0.67495,0.67495,30400000.0
2007-06-20 09:31:00,0.67495,0.67495,0.6749,0.67495,489700000.0
2007-06-20 09:32:00,0.67495,0.675,0.67495,0.67495,209700000.0
2007-06-20 09:33:00,0.67495,0.675,0.67485,0.67495,1785100012.0
2007-06-20 09:34:00,0.67495,0.67495,0.67495,0.67495,142400000.0
2007-06-20 09:35:00,0.67495,0.67495,0.6748,0.67485,1561700000.0
2007-06-20 09:36:00,0.6749,0.6749,0.6748,0.6749,874500005.0
2007-06-20 09:37:00,0.6749,0.6749,0.67485,0.6749,874500005.0
2007-06-20 09:38:00,0.6749,0.6749,0.6748,0.6748,605000003.0
2007-06-20 09:39:00,0.6748,0.6749,0.6748,0.6749,430700004.0
2007-06-20 09:40:00,0.6749,0.67495,0.6749,0.6749,1007499998.0
2007-06-20 09:41:00,0.6749,0.675,0.6748,0.6749,811799989.0
2007-06-20 09:42:00,0.675,0.675,0.6749,0.6749,811799989.0
2007-06-20 09:43:00,0.675,0.675,0.675,0.675,811799989.0
2007-06-20 09:44:00,0.675,0.67505,0.675,0.675,811799989.0
2007-06-20 09:45:00,0.675,0.675,0.67495,0.67495,1289500007.0
2007-06-20 09:46:00,0.67495,0.67505,0.6749,0.67505,1743099995.0
2007-06-20 09:47:00,0.67505,0.6751,0.67505,0.6751,1018900020.0
2007-06-20 09:48:00,0.6751,0.6751,0.67505,0.67505,1278299976.0
2007-06-20 09:49:00,0.6751,0.6751,0.6751,0.6751,1907999982.0
2007-06-20 09:50:00,0.6751,0.6752,0.67505,0.67515,1897099987.0
2007-06-20 09:51:00,0.67515,0.6752,0.6751,0.6752,788999993.0
2007-06-20 09:52:00,0.6752,0.6753,0.6752,0.6753,885100009.0
2007-06-20 09:53:00,0.6753,0.6753,0.67525,0.67525,885100009.0
2007-06-20 09:54:00,0.6752,0.67525,0.67515,0.6752,1559400003.0
2007-06-20 09:55:00,0.6751,0.6752,0.6751,0.6751,1810699977.0
2007-06-20 09:56:00,0.6752,0.6752,0.6751,0.6751,1810699977.0
2007-06-20 09:57:00,0.6752,0.6752,0.6751,0.6752,1810699977.0
2007-06-20 09:58:00,0.6752,0.67525,0.6752,0.67525,1701399981.0
2007-06-20 09:59:00,0.6752,0.67535,0.6752,0.67525,1558199989.0
2007-06-20 10:00:00,0.6753,0.6753,0.6752,0.6753,1139900013.0
2007-06-20 10:01:00,0.67535,0.67535,0.67525,0.6753,1139900013.0
2007-06-20 10:02:00,0.6753,0.6754,0.6753,0.6754,739099993.0
2007-06-20 10:03:00,0.6754,0.6754,0.6753,0.6754,1436399997.0
2007-06-20 10:04:00,0.67535,0.67545,0.67535,0.6754,1436399997.0
2007-06-20 10:05:00,0.6754,0.6754,0.67535,0.6754,680099995.0
2007-06-20 10:06:00,0.67535,0.67545,0.67535,0.6754,641200006.0
2007-06-20 10:07:00,0.6754,0.67545,0.6754,0.67545,514200007.0
2007-06-20 10:08:00,0.6755,0.6756,0.6754,0.6755,639800007.0
2007-06-20 10:09:00,0.6756,0.6756,0.6755,0.6756,639800007.0
2007-06-20 10:10:00,0.6755,0.6756,0.6755,0.6755,639800007.0
2007-06-20 10:11:00,0.6756,0.6756,0.6755,0.6755,639800007.0
2007-06-20 10:12:00,0.6756,0.6756,0.6755,0.67555,639800007.0
2007-06-20 10:13:00,0.67555,0.67555,0.6755,0.6755,1519700006.0
2007-06-20 10:16:00,0.6755,0.6755,0.67545,0.6755,288500002.0
2007-06-20 10:17:00,0.67545,0.67555,0.67545,0.6755,2049199977.0
2007-06-20 10:18:00,0.6755,0.67555,0.6755,0.6755,672199995.0
2007-06-20 10:19:00,0.67555,0.67555,0.6755,0.6755,28700000.0
2007-06-20 10:20:00,0.6755,0.6755,0.6755,0.6755,862300001.0
2007-06-20 10:21:00,0.6755,0.6755,0.67545,0.67545,339600000.0
2007-06-20 10:22:00,0.67545,0.67545,0.67545,0.67545,175200000.0
2007-06-20 10:23:00,0.67545,0.6755,0.67545,0.6755,597199996.0
2007-06-20 10:24:00,0.6755,0.6755,0.6754,0.6755,1525799997.0
2007-06-20 10:25:00,0.6755,0.6755,0.6754,0.6755,982600002.0
2007-06-20 10:26:00,0.67555,0.67555,0.6754,0.67545,982600002.0
2007-06-20 10:27:00,0.6755,0.67555,0.67545,0.6755,1117099983.0
2007-06-20 10:28:00,0.6755,0.6755,0.6754,0.6755,1815500001.0
2007-06-20 10:29:00,0.6756,0.6757,0.6755,0.6755,1815500001.0
2007-06-20 10:30:00,0.6755,0.6755,0.6741,0.67435,1462600000.0
2007-06-20 10:31:00,0.6746,0.6746,0.6741,0.6742,1451699982.0
2007-06-20 10:32:00,0.6743,0.6743,0.674,0.674,1451699982.0
2007-06-20 10:33:00,0.6738,0.6739,0.6738,0.6738,1451699982.0
2007-06-20 10:34:00,0.6739,0.674,0.6738,0.6739,1451699982.0
2007-06-20 10:35:00,0.6738,0.6739,0.6738,0.6739,1451699982.0
2007-06-20 10:36:00,0.67395,0.67405,0.67395,0.674,1451699982.0
2007-06-20 10:37:00,0.6739,0.674,0.6739,0.6739,947399991.0
2007-06-20 10:38:00,0.6738,0.6739,0.6737,0.6738,947399991.0
2007-06-20 10:39:00,0.6737,0.6738,0.6737,0.6737,947399991.0
2007-06-20 10:41:00,0.6738,0.6738,0.6738,0.6738,947399991.0
2007-06-20 10:42:00,0.6739,0.674,0.6738,0.6739,947399991.0
2007-06-20 10:43:00,0.6738,0.6739,0.6738,0.6739,947399991.0
2007-06-20 10:45:00,0.674,0.674,0.6739,0.6739,947399991.0
2007-06-20 10:46:00,0.67405,0.67405,0.674,0.674,947399991.0
2007-06-20 10:47:00,0.67405,0.67425,0.67405,0.6742,1877900011.0
2007-06-20 10:48:00,0.6742,0.6743,0.6741,0.6742,1134300008.0
2007-06-20 10:49:00,0.6743,0.6743,0.6742,0.6742,1134300008.0
2007-06-20 10:50:00,0.6743,0.6743,0.6741,0.6742,1134300008.0
2007-06-20 10:51:00,0.6741,0.6742,0.674,0.6741,1134300008.0
2007-06-20 10:52:00,0.674,0.6741,0.6739,0.674,1134300008.0
2007-06-20 10:53:00,0.674,0.6741,0.67395,0.67405,1134300008.0
2007-06-20 10:54:00,0.67405,0.6741,0.67405,0.6741,1144799980.0
2007-06-20 10:55:00,0.6741,0.67415,0.67405,0.6741,796599997.0
2007-06-20 10:56:00,0.6741,0.67415,0.67405,0.67415,1939400001.0
2007-06-20 10:57:00,0.674,0.6741,0.674,0.674,1002799993.0
2007-06-20 10:58:00,0.67405,0.67415,0.67405,0.6741,1002799993.0
2007-06-20 10:59:00,0.6741,0.6742,0.6741,0.6742,1995600007.0
2007-06-20 11:00:00,0.6741,0.6742,0.6741,0.6742,666300005.0
2007-06-20 11:01:00,0.6741,0.6743,0.6741,0.6742,666300005.0
2007-06-20 11:02:00,0.6742,0.6743,0.6742,0.6742,666300005.0
2007-06-20 11:03:00,0.67425,0.67425,0.67415,0.67415,947799997.0
2007-06-20 11:04:00,0.6742,0.6742,0.6741,0.6742,884699999.0
2007-06-20 11:05:00,0.67415,0.6742,0.67415,0.6742,536399994.0
2007-06-20 11:06:00,0.6742,0.6742,0.6742,0.6742,1386799999.0
2007-06-20 11:07:00,0.67415,0.67425,0.67415,0.67415,1386799999.0
2007-06-20 11:08:00,0.67415,0.67415,0.67405,0.6741,1173699992.0
2007-06-20 11:09:00,0.6741,0.6741,0.674,0.6741,1944699998.0
2007-06-20 11:10:00,0.6741,0.6742,0.6741,0.6741,967200002.0
2007-06-20 11:11:00,0.6741,0.67415,0.6741,0.67415,432300000.0
2007-06-20 11:12:00,0.67415,0.67415,0.6741,0.67415,1198799998.0
2007-06-20 11:13:00,0.67415,0.67415,0.67415,0.67415,43200000.0
2007-06-20 11:14:00,0.6741,0.67415,0.67405,0.6741,1768200000.0
2007-06-20 11:15:00,0.67405,0.6741,0.674,0.67405,350900000.0
2007-06-20 11:16:00,0.67405,0.67405,0.674,0.67405,1946400005.0
2007-06-20 11:17:00,0.67405,0.6741,0.674,0.67405,1462899998.0
2007-06-20 11:18:00,0.67405,0.6741,0.67405,0.6741,945599994.0
2007-06-20 11:19:00,0.6741,0.67415,0.67405,0.6741,1658200001.0
2007-06-20 11:20:00,0.67405,0.67415,0.67405,0.6741,1778500022.0
2007-06-20 11:21:00,0.6741,0.6742,0.6741,0.6741,1979799985.0
2007-06-20 11:22:00,0.6741,0.67415,0.6741,0.67415,318300002.0
2007-06-20 11:23:00,0.67415,0.6742,0.6741,0.67415,578000003.0
2007-06-20 11:24:00,0.67415,0.6742,0.67405,0.67405,888800026.0
2007-06-20 11:25:00,0.6741,0.67415,0.67405,0.67405,1330500005.0
2007-06-20 11:26:00,0.6741,0.6741,0.674,0.6741,970999999.0
2007-06-20 11:27:00,0.6741,0.67415,0.6741,0.6741,786100006.0
2007-06-20 11:28:00,0.67415,0.6742,0.67405,0.67415,2109899995.0
2007-06-20 11:29:00,0.67415,0.67415,0.67405,0.6741,682699992.0
2007-06-20 11:30:00,0.67415,0.67415,0.6741,0.6741,132200000.0
2007-06-20 11:31:00,0.6741,0.6741,0.6741,0.6741,697399999.0
2007-06-20 11:32:00,0.6741,0.6741,0.674,0.674,470399998.0
2007-06-20 11:33:00,0.67405,0.67405,0.67395,0.674,962299997.0
2007-06-20 11:34:00,0.674,0.674,0.6739,0.6739,1736199986.0
2007-06-20 11:35:00,0.6738,0.6739,0.6738,0.6739,1736199986.0
2007-06-20 11:36:00,0.67385,0.67395,0.6738,0.67395,1736199986.0
2007-06-20 11:37:00,0.6738,0.6741,0.6738,0.6741,1888599997.0
2007-06-20 11:38:00,0.67415,0.6742,0.6741,0.6741,1888599997.0
2007-06-20 11:39:00,0.6741,0.67415,0.674,0.6741,1514499986.0
2007-06-20 11:40:00,0.67415,0.6742,0.6741,0.6742,2036199994.0
2007-06-20 11:41:00,0.6742,0.6742,0.6741,0.67415,2053999978.0
2007-06-20 11:42:00,0.6742,0.6742,0.6741,0.67415,480100001.0
2007-06-20 11:43:00,0.674,0.6741,0.674,0.674,780399995.0
2007-06-20 11:44:00,0.6741,0.6741,0.6741,0.6741,780399995.0
2007-06-20 11:45:00,0.674,0.6741,0.674,0.674,780399995.0
2007-06-20 11:46:00,0.67405,0.6741,0.67395,0.674,780399995.0
2007-06-20 11:47:00,0.6741,0.6741,0.674,0.674,829799995.0
2007-06-20 11:48:00,0.67405,0.6741,0.674,0.674,829799995.0
2007-06-20 11:49:00,0.674,0.67405,0.67395,0.67405,1836899997.0
2007-06-20 11:50:00,0.67405,0.6741,0.67405,0.6741,1120299990.0
2007-06-20 11:53:00,0.6741,0.6741,0.674,0.6741,1897699991.0
2007-06-20 11:54:00,0.674,0.6741,0.6739,0.6739,1897699991.0
2007-06-20 11:55:00,0.67395,0.674,0.6739,0.67395,1897699991.0
2007-06-20 11:56:00,0.6738,0.6739,0.6738,0.6739,1351799996.0
2007-06-20 11:57:00,0.674,0.674,0.67395,0.67395,1351799996.0
2007-06-20 11:58:00,0.6738,0.6739,0.6738,0.6739,1776099999.0
2007-06-20 11:59:00,0.6738,0.6739,0.6738,0.6738,1776099999.0
2007-06-20 12:00:00,0.6737,0.6738,0.6737,0.6738,1776099999.0
2007-06-20 12:01:00,0.6737,0.6737,0.6736,0.6736,1776099999.0
2007-06-20 12:02:00,0.6737,0.6737,0.6736,0.6737,1776099999.0
2007-06-20 12:03:00,0.6736,0.6736,0.6735,0.6735,1776099999.0
2007-06-20 12:04:00,0.6736,0.6737,0.6736,0.6737,1776099999.0
2007-06-20 12:05:00,0.6736,0.6737,0.6736,0.6736,1776099999.0
2007-06-20 12:06:00,0.67365,0.6737,0.6736,0.67365,1776099999.0
2007-06-20 12:07:00,0.6737,0.67375,0.67365,0.67375,1855900007.0
2007-06-20 12:09:00,0.6738,0.6738,0.6738,0.6738,1675300008.0
2007-06-20 12:11:00,0.6737,0.6737,0.6736,0.6736,1675300008.0
2007-06-20 12:12:00,0.67365,0.6737,0.6736,0.67365,1675300008.0
2007-06-20 12:13:00,0.6737,0.6737,0.6737,0.6737,674499996.0
2007-06-20 12:15:00,0.6738,0.6738,0.6737,0.6738,674499996.0
2007-06-20 12:16:00,0.6739,0.6739,0.6738,0.6738,674499996.0
2007-06-20 12:17:00,0.6739,0.6739,0.67385,0.6739,674499996.0
2007-06-20 12:18:00,0.6739,0.6739,0.67385,0.67385,426399996.0
2007-06-20 12:19:00,0.67385,0.6739,0.67385,0.6739,374299992.0
2007-06-20 12:20:00,0.6739,0.6739,0.67385,0.67385,1951099959.0
2007-06-20 12:21:00,0.6739,0.6739,0.6738,0.6739,2047599993.0
2007-06-20 12:22:00,0.674,0.674,0.6739,0.6739,2047599993.0
2007-06-20 12:23:00,0.6739,0.6739,0.67385,0.6739,849800007.0
2007-06-20 12:24:00,0.6739,0.6739,0.67385,0.6739,1407099979.0
2007-06-20 12:25:00,0.6739,0.6739,0.6739,0.6739,618099988.0
2007-06-20 12:26:00,0.6739,0.6739,0.6739,0.6739,548999983.0
2007-06-20 12:27:00,0.67385,0.6739,0.6738,0.6739,897499987.0
2007-06-20 12:28:00,0.6739,0.674,0.67385,0.67395,2140899995.0
2007-06-20 12:29:00,0.674,0.674,0.674,0.674,1755199986.0
2007-06-20 12:32:00,0.6739,0.674,0.6739,0.674,1755199986.0
2007-06-20 12:33:00,0.6739,0.674,0.6739,0.674,1755199986.0
2007-06-20 12:34:00,0.674,0.6741,0.674,0.67405,1755199986.0
2007-06-20 12:35:00,0.6741,0.6741,0.674,0.67405,2124299994.0
2007-06-20 12:36:00,0.67405,0.67405,0.67395,0.67395,1251400004.0
2007-06-20 12:37:00,0.674,0.674,0.67395,0.67395,808499993.0
2007-06-20 12:38:00,0.674,0.674,0.67395,0.674,909400014.0
2007-06-20 12:39:00,0.6739,0.674,0.6739,0.6739,1325200009.0
2007-06-20 12:41:00,0.674,0.67405,0.67395,0.674,1325200009.0
2007-06-20 12:42:00,0.674,0.674,0.67395,0.674,1177999991.0
2007-06-20 12:43:00,0.674,0.674,0.674,0.674,1673000014.0
2007-06-20 12:44:00,0.674,0.6741,0.674,0.67405,103800000.0
2007-06-20 12:45:00,0.67405,0.6741,0.674,0.6741,1070599998.0
2007-06-20 12:46:00,0.67405,0.67415,0.67405,0.67405,1197900002.0
2007-06-20 12:47:00,0.6741,0.6741,0.67405,0.6741,407199998.0
2007-06-20 12:48:00,0.6741,0.6741,0.67405,0.6741,202400000.0
2007-06-20 12:49:00,0.6741,0.67415,0.6741,0.6741,1264799991.0
2007-06-20 12:50:00,0.6741,0.6741,0.6741,0.6741,348799998.0
2007-06-20 12:51:00,0.6741,0.6741,0.674,0.674,617000004.0
2007-06-20 12:52:00,0.6741,0.6741,0.674,0.674,463100006.0
2007-06-20 12:53:00,0.67405,0.6741,0.67405,0.67405,131200000.0
2007-06-20 12:54:00,0.67405,0.6741,0.67405,0.6741,293599999.0
2007-06-20 12:55:00,0.6741,0.6741,0.674,0.674,561699992.0
2007-06-20 12:56:00,0.67405,0.6741,0.67405,0.6741,1753300002.0
2007-06-20 12:57:00,0.67415,0.6742,0.6741,0.6742,996500003.0
2007-06-20 12:58:00,0.6742,0.6742,0.674,0.67405,1159699992.0
2007-06-20 13:00:00,0.6741,0.6741,0.674,0.6741,754899998.0
2007-06-20 13:01:00,0.6741,0.6741,0.674,0.674,754899998.0
2007-06-20 13:02:00,0.6741,0.6741,0.674,0.674,1418199992.0
2007-06-20 13:03:00,0.6741,0.6741,0.674,0.6741,1418199992.0
2007-06-20 13:04:00,0.6741,0.6741,0.674,0.6741,1418199992.0
2007-06-20 13:05:00,0.6741,0.6741,0.67405,0.6741,1821699984.0
2007-06-20 13:06:00,0.67405,0.6741,0.674,0.674,1595399972.0
2007-06-20 13:07:00,0.67405,0.67405,0.67395,0.67395,1722799988.0
2007-06-20 13:08:00,0.67395,0.674,0.6739,0.67395,441899998.0
2007-06-20 13:09:00,0.67395,0.67395,0.67395,0.67395,144000000.0
2007-06-20 13:10:00,0.67395,0.67395,0.67395,0.67395,71200000.0
2007-06-20 13:11:00,0.6739,0.67395,0.67385,0.67385,1478900003.0
2007-06-20 13:12:00,0.67385,0.6739,0.67385,0.67385,457000011.0
2007-06-20 13:13:00,0.6739,0.67395,0.6739,0.6739,1024700015.0
2007-06-20 13:14:00,0.6739,0.67395,0.67385,0.6739,1984300022.0
2007-06-20 13:15:00,0.6739,0.6739,0.6738,0.6739,1300099986.0
2007-06-20 13:16:00,0.6739,0.6739,0.67385,0.6739,1300099986.0
2007-06-20 13:17:00,0.6739,0.67395,0.67385,0.6739,1518299998.0
2007-06-20 13:18:00,0.6739,0.67395,0.6739,0.6739,712300002.0
2007-06-20 13:19:00,0.6739,0.67395,0.6739,0.67395,437299990.0
2007-06-20 13:20:00,0.67395,0.67395,0.67395,0.67395,136800000.0
2007-06-20 13:21:00,0.67395,0.674,0.67395,0.67395,781300000.0
2007-06-20 13:22:00,0.67395,0.674,0.6739,0.67395,1528800001.0
2007-06-20 13:23:00,0.67395,0.67395,0.67385,0.6739,1456300018.0
2007-06-20 13:24:00,0.6739,0.6739,0.6739,0.6739,534899999.0
2007-06-20 13:25:00,0.6739,0.6739,0.6739,0.6739,1258399988.0
2007-06-20 13:26:00,0.6739,0.6739,0.6738,0.6738,906599983.0
2007-06-20 13:27:00,0.67385,0.6739,0.6738,0.67385,929299995.0
2007-06-20 13:28:00,0.67385,0.67385,0.67385,0.67385,76800000.0
2007-06-20 13:29:00,0.67385,0.6739,0.6738,0.6738,411600000.0
2007-06-20 13:30:00,0.6739,0.6739,0.6738,0.6739,955499989.0
2007-06-20 13:31:00,0.674,0.674,0.6739,0.674,955499989.0
2007-06-20 13:32:00,0.674,0.674,0.67395,0.674,955499989.0
2007-06-20 13:33:00,0.674,0.674,0.6739,0.674,2122099987.0
2007-06-20 13:34:00,0.674,0.67405,0.67395,0.674,2122099987.0
2007-06-20 13:35:00,0.674,0.674,0.67395,0.67395,1358999997.0
2007-06-20 13:36:00,0.67395,0.674,0.6739,0.67395,632199999.0
2007-06-20 13:37:00,0.6739,0.674,0.6739,0.67395,234600000.0
2007-06-20 13:38:00,0.67395,0.67395,0.6739,0.67395,249100004.0
2007-06-20 13:39:00,0.67395,0.674,0.67395,0.674,436799999.0
2007-06-20 13:40:00,0.674,0.674,0.674,0.674,387200001.0
2007-06-20 13:41:00,0.674,0.674,0.674,0.674,473099998.0
2007-06-20 13:42:00,0.674,0.674,0.674,0.674,1301500004.0
2007-06-20 13:43:00,0.674,0.67405,0.674,0.674,1198100002.0
2007-06-20 13:44:00,0.674,0.67405,0.674,0.674,751699993.0
2007-06-20 13:45:00,0.674,0.674,0.67395,0.67395,543199994.0
2007-06-20 13:46:00,0.67395,0.67395,0.67395,0.67395,92800000.0
2007-06-20 13:47:00,0.67395,0.67395,0.6739,0.6739,1578399983.0
2007-06-20 13:48:00,0.6739,0.67395,0.67385,0.6739,1282299994.0
2007-06-20 13:49:00,0.6739,0.6739,0.67385,0.67385,1017099999.0
2007-06-20 13:50:00,0.67385,0.6739,0.6738,0.67385,1006999993.0
2007-06-20 13:51:00,0.67385,0.67385,0.6737,0.67375,1450800002.0
2007-06-20 13:52:00,0.6738,0.6739,0.6738,0.67385,1944000020.0
2007-06-20 13:53:00,0.67385,0.6739,0.6738,0.67385,869000001.0
2007-06-20 13:54:00,0.67385,0.67385,0.6738,0.67385,215599999.0
2007-06-20 13:55:00,0.6739,0.6739,0.6738,0.6739,2034499987.0
2007-06-20 13:56:00,0.6739,0.674,0.6739,0.67395,2034499987.0
2007-06-20 13:57:00,0.67395,0.674,0.67395,0.674,778300005.0
2007-06-20 13:58:00,0.67395,0.674,0.6739,0.6739,1294700011.0
2007-06-20 13:59:00,0.67395,0.67395,0.67385,0.67395,1830700014.0
2007-06-20 14:00:00,0.6739,0.67395,0.6739,0.6739,932199986.0
2007-06-20 14:01:00,0.6739,0.67395,0.67385,0.67395,1525199986.0
2007-06-20 14:02:00,0.67395,0.67395,0.67395,0.67395,76000000.0
2007-06-20 14:03:00,0.67395,0.67395,0.67395,0.67395,72800000.0
2007-06-20 14:04:00,0.67395,0.67395,0.67395,0.67395,76000000.0
2007-06-20 14:05:00,0.67395,0.67395,0.6739,0.6739,801799974.0
2007-06-20 14:06:00,0.67395,0.674,0.67395,0.67395,44800000.0
2007-06-20 14:07:00,0.674,0.674,0.67395,0.67395,99200000.0
2007-06-20 14:08:00,0.67395,0.67395,0.6739,0.6739,484200005.0
2007-06-20 14:09:00,0.67395,0.67395,0.67385,0.67385,1652199975.0
2007-06-20 14:10:00,0.6739,0.6739,0.67385,0.6739,1552800010.0
2007-06-20 14:11:00,0.6739,0.6739,0.6738,0.6739,1843999988.0
2007-06-20 14:12:00,0.6739,0.6739,0.67375,0.67375,1980199999.0
2007-06-20 14:13:00,0.6738,0.6738,0.6737,0.6737,1121299979.0
2007-06-20 14:14:00,0.6736,0.6736,0.6735,0.6735,1121299979.0
2007-06-20 14:15:00,0.6737,0.6737,0.6736,0.6737,1121299979.0
2007-06-20 14:16:00,0.67365,0.6737,0.67365,0.6737,1750399975.0
2007-06-20 14:17:00,0.6736,0.6736,0.6736,0.6736,1455500009.0
2007-06-20 14:18:00,0.6737,0.6738,0.6737,0.6737,1455500009.0
2007-06-20 14:20:00,0.6736,0.6737,0.6736,0.6737,1465599971.0
2007-06-20 14:21:00,0.6736,0.6737,0.6736,0.6737,1465599971.0
2007-06-20 14:23:00,0.6736,0.6737,0.6736,0.6737,1465599971.0
2007-06-20 14:24:00,0.6737,0.6737,0.67365,0.6737,1465599971.0
2007-06-20 14:25:00,0.6737,0.6737,0.6736,0.6737,292199997.0
2007-06-20 14:26:00,0.67365,0.6737,0.67365,0.6737,292199997.0
2007-06-20 14:27:00,0.6737,0.6737,0.6737,0.6737,22299999.0
2007-06-20 14:28:00,0.6737,0.67375,0.6737,0.67375,588000009.0
2007-06-20 14:29:00,0.67375,0.6738,0.6737,0.6738,303699998.0
2007-06-20 14:30:00,0.6738,0.6738,0.6738,0.6738,1158399985.0
2007-06-20 14:31:00,0.6738,0.6738,0.6738,0.6738,1154600006.0
2007-06-20 14:32:00,0.6738,0.6738,0.67365,0.6738,1154600006.0
2007-06-20 14:33:00,0.6738,0.6738,0.6738,0.6738,600600000.0
2007-06-20 14:34:00,0.6738,0.6738,0.67375,0.67375,479100000.0
2007-06-20 14:35:00,0.67375,0.6738,0.67375,0.67375,181200000.0
2007-06-20 14:36:00,0.67375,0.6738,0.6737,0.6738,881799999.0
2007-06-20 14:37:00,0.6738,0.6738,0.67375,0.6738,719000006.0
2007-06-20 14:38:00,0.6738,0.6738,0.6737,0.6737,1746199991.0
2007-06-20 14:39:00,0.6738,0.6738,0.6737,0.67375,1746199991.0
2007-06-20 14:40:00,0.6737,0.67385,0.6737,0.6738,1398100003.0
2007-06-20 14:41:00,0.6738,0.6738,0.6737,0.6737,1694799993.0
2007-06-20 14:42:00,0.6737,0.6738,0.6737,0.6738,1976699981.0
2007-06-20 14:43:00,0.6738,0.67385,0.6738,0.6738,568999991.0
2007-06-20 14:44:00,0.6738,0.67385,0.67375,0.67385,1591800021.0
2007-06-20 14:45:00,0.67385,0.67385,0.67375,0.67385,1831899981.0
2007-06-20 14:46:00,0.67385,0.67385,0.6738,0.6738,989599972.0
2007-06-20 14:47:00,0.6738,0.67385,0.67375,0.67375,705200007.0
2007-06-20 14:48:00,0.6737,0.6738,0.6737,0.6737,1460199995.0
2007-06-20 14:51:00,0.6736,0.6737,0.6736,0.6737,1460199995.0
2007-06-20 14:52:00,0.6736,0.6737,0.6736,0.6737,1460199995.0
2007-06-20 14:53:00,0.67375,0.6738,0.6737,0.6738,1460199995.0
2007-06-20 14:54:00,0.6738,0.6738,0.6738,0.6738,2018300016.0
2007-06-20 14:56:00,0.67385,0.67385,0.6738,0.6738,2018300016.0
2007-06-20 14:57:00,0.6738,0.6738,0.67375,0.6738,502100000.0
2007-06-20 14:58:00,0.6738,0.6738,0.67375,0.67375,277600000.0
2007-06-20 14:59:00,0.6736,0.6736,0.6736,0.6736,1013900017.0
2007-06-20 15:00:00,0.6737,0.6737,0.6737,0.6737,1013900017.0
2007-06-20 15:01:00,0.6737,0.6737,0.67365,0.67365,614099999.0
2007-06-20 15:02:00,0.67365,0.67375,0.67365,0.67375,606100010.0
2007-06-20 15:03:00,0.67375,0.67375,0.6737,0.67375,498599996.0
2007-06-20 15:04:00,0.67375,0.67375,0.6737,0.6737,621200003.0
2007-06-20 15:05:00,0.6737,0.67375,0.6737,0.67375,688899997.0
2007-06-20 15:06:00,0.67375,0.6738,0.67365,0.67375,2034299992.0
2007-06-20 15:07:00,0.67375,0.67375,0.67365,0.67365,1338200001.0
2007-06-20 15:08:00,0.67365,0.6737,0.67365,0.67365,904900003.0
2007-06-20 15:09:00,0.6736,0.6737,0.6736,0.67365,1203000008.0
2007-06-20 15:11:00,0.6735,0.6736,0.6735,0.6735,336600002.0
2007-06-20 15:12:00,0.6736,0.6736,0.6735,0.6736,336600002.0
2007-06-20 15:13:00,0.6736,0.6737,0.6736,0.6737,336600002.0
2007-06-20 15:14:00,0.6737,0.6737,0.6736,0.6736,694099997.0
2007-06-20 15:15:00,0.6736,0.67365,0.67355,0.67365,1539099985.0
2007-06-20 15:16:00,0.67365,0.6737,0.67365,0.6737,120000000.0
2007-06-20 15:17:00,0.6737,0.6737,0.67365,0.67365,699599997.0
2007-06-20 15:18:00,0.6737,0.6737,0.6736,0.67365,392799999.0
2007-06-20 15:19:00,0.67365,0.6737,0.6736,0.67365,535100000.0
2007-06-20 15:20:00,0.67365,0.67365,0.6736,0.67365,212900004.0
2007-06-20 15:21:00,0.67365,0.6737,0.6736,0.67365,982300004.0
2007-06-20 15:22:00,0.67365,0.6737,0.67365,0.67365,327200000.0
2007-06-20 15:23:00,0.67365,0.6737,0.6736,0.6737,153300000.0
2007-06-20 15:24:00,0.6737,0.6737,0.67355,0.67355,729999993.0
2007-06-20 15:25:00,0.6736,0.67365,0.67355,0.6736,1636900007.0
2007-06-20 15:26:00,0.6736,0.6736,0.67355,0.6736,1151300000.0
2007-06-20 15:27:00,0.6736,0.6736,0.6735,0.6736,896300005.0
2007-06-20 15:28:00,0.6736,0.6736,0.6736,0.6736,896300005.0
2007-06-20 15:29:00,0.6736,0.6736,0.6736,0.6736,402000006.0
2007-06-20 15:30:00,0.6736,0.6736,0.67355,0.6736,713299999.0
2007-06-20 15:31:00,0.6736,0.6736,0.67355,0.6736,1594699987.0
2007-06-20 15:32:00,0.6736,0.6736,0.6735,0.6736,2026400019.0
2007-06-20 15:33:00,0.6736,0.6736,0.67355,0.6736,151000000.0
2007-06-20 15:34:00,0.6736,0.67365,0.6736,0.67365,491600000.0
2007-06-20 15:35:00,0.67365,0.67365,0.6736,0.67365,1426299982.0
2007-06-20 15:36:00,0.67355,0.6736,0.6735,0.67355,1081800000.0
2007-06-20 15:37:00,0.67355,0.6736,0.6735,0.6736,349499999.0
2007-06-20 15:38:00,0.6736,0.6736,0.6735,0.67355,824100000.0
2007-06-20 15:39:00,0.67355,0.6736,0.67355,0.67355,307300000.0
2007-06-20 15:40:00,0.6736,0.6736,0.6735,0.6736,423000002.0
2007-06-20 15:41:00,0.6736,0.6736,0.6735,0.67355,285100002.0
2007-06-20 15:42:00,0.67355,0.6736,0.6735,0.6735,1743499976.0
2007-06-20 15:45:00,0.6736,0.6736,0.6735,0.67355,1189599991.0
2007-06-20 15:46:00,0.67355,0.67355,0.6735,0.67355,658799993.0
2007-06-20 15:47:00,0.67355,0.6736,0.6735,0.6736,594299994.0
2007-06-20 15:48:00,0.6736,0.6736,0.6735,0.6736,1554099979.0
2007-06-20 15:49:00,0.6736,0.6736,0.67355,0.67355,521000000.0
2007-06-20 15:51:00,0.6734,0.6735,0.6734,0.6735,1767499998.0
2007-06-20 15:52:00,0.6734,0.6735,0.6734,0.6735,1767499998.0
2007-06-20 15:53:00,0.6734,0.6735,0.6733,0.6734,1767499998.0
2007-06-20 15:54:00,0.67345,0.6735,0.6734,0.67345,1767499998.0
2007-06-20 15:55:00,0.67345,0.6735,0.6734,0.6735,1271699976.0
2007-06-20 15:56:00,0.6735,0.6735,0.67345,0.67345,348399997.0
2007-06-20 15:57:00,0.6733,0.6734,0.6733,0.6733,398300001.0
2007-06-20 15:58:00,0.6734,0.6734,0.67335,0.67335,398300001.0
2007-06-20 15:59:00,0.67335,0.6734,0.67325,0.67335,1833500007.0
2007-06-20 16:00:00,0.6732,0.6733,0.6732,0.6733,806100008.0
2007-06-20 16:01:00,0.6732,0.6733,0.6732,0.6733,806100008.0
2007-06-20 16:02:00,0.6734,0.6734,0.67335,0.67335,806100008.0
2007-06-20 16:03:00,0.67335,0.6734,0.6733,0.67335,648199996.0
2007-06-20 16:04:00,0.6734,0.6734,0.67325,0.6734,1026199997.0
2007-06-20 16:05:00,0.6734,0.67345,0.6734,0.67345,735700006.0
2007-06-20 16:06:00,0.6733,0.6734,0.6733,0.6733,827100007.0
2007-06-20 16:07:00,0.6734,0.6735,0.6733,0.6735,827100007.0
2007-06-20 16:08:00,0.6735,0.6736,0.67345,0.67355,827100007.0
2007-06-20 16:09:00,0.67355,0.6736,0.6735,0.67355,759500006.0
2007-06-20 16:10:00,0.67355,0.6736,0.67355,0.6736,781700004.0
2007-06-20 16:11:00,0.6734,0.6736,0.6734,0.6735,850299997.0
2007-06-20 16:13:00,0.6736,0.6736,0.6735,0.6736,850299997.0
2007-06-20 16:15:00,0.6735,0.6736,0.6735,0.6736,850299997.0
2007-06-20 16:16:00,0.6735,0.6736,0.6735,0.6736,850299997.0
2007-06-20 16:17:00,0.6735,0.6736,0.6735,0.6736,850299997.0
2007-06-20 16:18:00,0.67365,0.6737,0.67365,0.6737,850299997.0
2007-06-20 16:19:00,0.6737,0.67375,0.6737,0.67375,1396900004.0
2007-06-20 16:21:00,0.67375,0.67375,0.67365,0.67365,2130600027.0
2007-06-20 16:23:00,0.6737,0.6737,0.67365,0.67365,597600004.0
2007-06-20 16:24:00,0.6737,0.6737,0.67365,0.6737,1221299995.0
2007-06-20 16:25:00,0.6736,0.6737,0.6736,0.6736,1596600003.0
2007-06-20 16:26:00,0.6737,0.67375,0.67365,0.6737,1596600003.0
2007-06-20 16:27:00,0.6737,0.67375,0.6737,0.6737,1855400016.0
2007-06-20 16:28:00,0.6737,0.6737,0.6736,0.67365,700999994.0
2007-06-20 16:29:00,0.6735,0.6736,0.6735,0.6735,517399992.0
2007-06-20 16:30:00,0.6736,0.6736,0.6735,0.67355,517399992.0
2007-06-20 16:31:00,0.6736,0.6736,0.67355,0.67355,257499998.0
2007-06-20 16:32:00,0.6736,0.67365,0.6736,0.67365,1860299986.0
2007-06-20 16:33:00,0.6736,0.67365,0.6736,0.67365,796600001.0
2007-06-20 16:34:00,0.67365,0.67365,0.6736,0.6736,642099995.0
2007-06-20 16:35:00,0.6736,0.67365,0.6736,0.6736,1471699994.0
2007-06-20 16:36:00,0.6735,0.6736,0.6735,0.6735,915000003.0
2007-06-20 16:37:00,0.67355,0.6736,0.6735,0.67355,915000003.0
2007-06-20 16:38:00,0.6736,0.6736,0.67355,0.6736,855699991.0
2007-06-20 16:39:00,0.6736,0.67365,0.67355,0.67355,1586599984.0
2007-06-20 16:40:00,0.6735,0.6736,0.6735,0.6736,1506099995.0
2007-06-20 16:41:00,0.6736,0.67365,0.67355,0.67355,1506099995.0
2007-06-20 16:42:00,0.67355,0.6736,0.6735,0.6736,963499987.0
2007-06-20 16:43:00,0.6736,0.67365,0.6736,0.67365,1199599980.0
2007-06-20 16:44:00,0.67365,0.6737,0.6736,0.67365,1245299974.0
2007-06-20 16:45:00,0.6736,0.67365,0.67355,0.6736,2053699993.0
2007-06-20 16:46:00,0.6736,0.6736,0.6735,0.6735,1736499986.0
2007-06-20 16:47:00,0.6736,0.6736,0.67355,0.67355,1736499986.0
2007-06-20 16:48:00,0.6735,0.6736,0.6735,0.6735,956299994.0
2007-06-20 16:49:00,0.6736,0.6736,0.6735,0.6735,956299994.0
2007-06-20 16:50:00,0.67355,0.67355,0.6735,0.6735,729600012.0
2007-06-20 16:51:00,0.67355,0.6736,0.6735,0.6736,1214999996.0
2007-06-20 16:52:00,0.67355,0.6736,0.67355,0.6736,1947499989.0
2007-06-20 16:53:00,0.6736,0.67365,0.67355,0.67365,2109000003.0
2007-06-20 16:54:00,0.67365,0.6737,0.6736,0.67365,614600006.0
2007-06-20 16:55:00,0.6736,0.67365,0.67355,0.6736,1156700004.0
2007-06-20 16:56:00,0.6736,0.6737,0.67355,0.6736,1933199986.0
2007-06-20 16:57:00,0.6735,0.6735,0.6735,0.6735,1508799995.0
2007-06-20 16:58:00,0.67355,0.6736,0.67345,0.6735,1508799995.0
2007-06-20 16:59:00,0.6733,0.6734,0.6731,0.6732,499200000.0
2007-06-20 17:00:00,0.6733,0.6733,0.6732,0.6733,499200000.0
2007-06-20 17:01:00,0.67335,0.6734,0.67335,0.67335,499200000.0
2007-06-20 17:03:00,0.6734,0.6734,0.6734,0.6734,1799700007.0
2007-06-20 17:04:00,0.6733,0.6734,0.6733,0.6734,1799700007.0
2007-06-20 17:05:00,0.6733,0.6734,0.6733,0.6733,1799700007.0
2007-06-20 17:06:00,0.6732,0.6733,0.6732,0.6733,1799700007.0
2007-06-20 17:07:00,0.67335,0.6734,0.6733,0.6734,1799700007.0
2007-06-20 17:08:00,0.6734,0.6734,0.6733,0.67335,1795099990.0
2007-06-20 17:09:00,0.6732,0.6733,0.6732,0.6732,1835599997.0
2007-06-20 17:11:00,0.6731,0.6732,0.6731,0.6732,1835599997.0
2007-06-20 17:12:00,0.6732,0.67325,0.67315,0.67325,1835599997.0
2007-06-20 17:13:00,0.6732,0.6733,0.6732,0.6733,1718599989.0
2007-06-20 17:14:00,0.6733,0.67335,0.67325,0.67335,1451999989.0
2007-06-20 17:15:00,0.67335,0.6734,0.6733,0.6733,2129600011.0
2007-06-20 17:17:00,0.6731,0.6732,0.6731,0.6732,1947099992.0
2007-06-20 17:18:00,0.6731,0.6732,0.6731,0.6731,1947099992.0
2007-06-20 17:19:00,0.6732,0.6732,0.67315,0.6732,1947099992.0
2007-06-20 17:20:00,0.6732,0.6733,0.67315,0.67325,1400200006.0
2007-06-20 17:21:00,0.67325,0.6733,0.67325,0.67325,707900001.0
2007-06-20 17:22:00,0.6733,0.6733,0.6732,0.6733,1061700000.0
2007-06-20 17:23:00,0.6733,0.6733,0.6732,0.6732,222400000.0
2007-06-20 17:24:00,0.6733,0.6733,0.6732,0.6733,222400000.0
2007-06-20 17:25:00,0.67335,0.6734,0.67335,0.67335,222400000.0
2007-06-20 17:26:00,0.67335,0.6734,0.67335,0.6734,834299993.0
2007-06-20 17:27:00,0.6734,0.67345,0.67335,0.6734,384099996.0
2007-06-20 17:28:00,0.6734,0.67345,0.67335,0.67335,408699998.0
2007-06-20 17:29:00,0.6734,0.67345,0.6734,0.67345,41600000.0
2007-06-20 17:30:00,0.6735,0.6735,0.6734,0.6734,455900001.0
2007-06-20 17:31:00,0.6734,0.67345,0.6734,0.67345,450099993.0
2007-06-20 17:32:00,0.67345,0.6735,0.67335,0.6734,416799998.0
2007-06-20 17:33:00,0.6734,0.6734,0.6733,0.67335,920400001.0
2007-06-20 17:34:00,0.67335,0.6734,0.6733,0.6733,452699999.0
2007-06-20 17:35:00,0.67335,0.6734,0.67335,0.6734,260800000.0
2007-06-20 17:36:00,0.6734,0.6734,0.6733,0.67335,700600002.0
2007-06-20 17:37:00,0.67335,0.6734,0.6733,0.6733,139800001.0
2007-06-20 17:38:00,0.67335,0.6734,0.6733,0.6734,1755799996.0
2007-06-20 17:39:00,0.6734,0.67345,0.67335,0.6734,740800006.0
2007-06-20 17:40:00,0.6734,0.6734,0.6734,0.6734,1161400021.0
2007-06-20 17:41:00,0.6734,0.6734,0.6733,0.6734,479099996.0
2007-06-20 17:42:00,0.6734,0.67345,0.6733,0.67335,743399999.0
2007-06-20 17:43:00,0.6734,0.6734,0.6733,0.67335,286600002.0
2007-06-20 17:44:00,0.67335,0.67335,0.67325,0.67335,1758999984.0
2007-06-20 17:45:00,0.67335,0.67335,0.67325,0.6733,1445700004.0
2007-06-20 17:46:00,0.6733,0.67335,0.6733,0.6733,1315100005.0
2007-06-20 17:47:00,0.6733,0.67335,0.67325,0.6733,1099000003.0
2007-06-20 17:48:00,0.6733,0.6733,0.6732,0.67325,1133000008.0
2007-06-20 17:49:00,0.6732,0.6733,0.6732,0.67325,441299999.0
2007-06-20 17:50:00,0.67325,0.67325,0.6732,0.6732,1147199997.0
2007-06-20 17:52:00,0.67325,0.67325,0.6732,0.67325,697200004.0
2007-06-20 17:53:00,0.67315,0.67325,0.67315,0.6732,1058900006.0
2007-06-20 17:54:00,0.6732,0.6733,0.67315,0.6733,884000006.0
2007-06-20 17:55:00,0.6733,0.6734,0.6733,0.6734,568700000.0
2007-06-20 17:56:00,0.67335,0.6734,0.67335,0.67335,489100004.0
2007-06-20 17:57:00,0.6734,0.6734,0.6733,0.6734,78400000.0
2007-06-20 17:58:00,0.6734,0.6734,0.67335,0.6734,78400000.0
2007-06-20 17:59:00,0.6734,0.67345,0.6734,0.6734,591900008.0
2007-06-20 18:00:00,0.6734,0.67345,0.6734,0.67345,970799995.0
2007-06-20 18:01:00,0.6735,0.6735,0.6734,0.6735,710499998.0
2007-06-20 18:02:00,0.6735,0.6735,0.6734,0.6734,1049699997.0
2007-06-20 18:03:00,0.6734,0.67345,0.6734,0.6734,1293999995.0
2007-06-20 18:04:00,0.6734,0.67345,0.67335,0.67335,1906499989.0
2007-06-20 18:05:00,0.6734,0.6734,0.67325,0.6733,1227600008.0
2007-06-20 18:07:00,0.67335,0.67335,0.67325,0.67325,713199993.0
2007-06-20 18:08:00,0.67325,0.67335,0.67325,0.67335,2112299981.0
2007-06-20 18:09:00,0.67335,0.67335,0.67335,0.67335,99200000.0
2007-06-20 18:10:00,0.67335,0.67335,0.67325,0.6733,1022699987.0
2007-06-20 18:11:00,0.67325,0.6733,0.67325,0.67325,1827100042.0
2007-06-20 18:12:00,0.67325,0.67325,0.6732,0.67325,357799998.0
2007-06-20 18:13:00,0.6732,0.6732,0.6731,0.67315,994999986.0
2007-06-20 18:14:00,0.67315,0.6732,0.6731,0.6732,582199998.0
2007-06-20 18:15:00,0.6732,0.6732,0.6731,0.67315,1126000000.0
2007-06-20 18:16:00,0.67315,0.67325,0.67315,0.6732,1023300003.0
2007-06-20 18:17:00,0.6732,0.6732,0.67315,0.6732,1253999989.0
2007-06-20 18:18:00,0.6732,0.6732,0.6732,0.6732,589699986.0
2007-06-20 18:19:00,0.6731,0.6731,0.6731,0.6731,1576699987.0
2007-06-20 18:20:00,0.6732,0.6732,0.6731,0.6731,1576699987.0
2007-06-20 18:21:00,0.67315,0.6732,0.6731,0.67315,228899997.0
2007-06-20 18:22:00,0.67315,0.67315,0.6731,0.6731,417199997.0
2007-06-20 18:23:00,0.6731,0.67315,0.6731,0.67315,351000007.0
2007-06-20 18:24:00,0.6731,0.67315,0.67305,0.67315,606900013.0
2007-06-20 18:25:00,0.67315,0.6732,0.67315,0.6732,764499993.0
2007-06-20 18:26:00,0.6732,0.6733,0.6732,0.67325,1720000029.0
2007-06-20 18:27:00,0.67325,0.6733,0.67325,0.67325,305300000.0
2007-06-20 18:28:00,0.67325,0.6733,0.67325,0.6733,554099993.0
2007-06-20 18:29:00,0.67325,0.6733,0.67325,0.6733,408000001.0
2007-06-20 18:30:00,0.6733,0.6733,0.6733,0.6733,229600000.0
2007-06-20 18:31:00,0.6733,0.6733,0.67325,0.67325,906299995.0
2007-06-20 18:32:00,0.67325,0.6733,0.67325,0.6733,1146699986.0
2007-06-20 18:33:00,0.6733,0.6733,0.67325,0.67325,488700004.0
2007-06-20 18:34:00,0.6733,0.6733,0.67325,0.67325,1372800002.0
2007-06-20 18:35:00,0.6733,0.6733,0.6733,0.6733,762899999.0
2007-06-20 18:36:00,0.6733,0.6733,0.67325,0.6733,1006799995.0
2007-06-20 18:37:00,0.67325,0.6733,0.67325,0.6733,1943800004.0
2007-06-20 18:38:00,0.6733,0.67335,0.67325,0.6733,946199993.0
2007-06-20 18:39:00,0.67325,0.6733,0.67325,0.6733,816199979.0
2007-06-20 18:40:00,0.6733,0.6733,0.6733,0.6733,117600001.0
2007-06-20 18:41:00,0.6733,0.6733,0.67325,0.67325,260800001.0
2007-06-20 18:42:00,0.6733,0.6733,0.67325,0.67325,97600000.0
2007-06-20 18:43:00,0.67325,0.67325,0.67325,0.67325,66400000.0
2007-06-20 18:44:00,0.67325,0.67325,0.6732,0.6732,826800013.0
2007-06-20 18:45:00,0.6732,0.6732,0.67315,0.6732,500499997.0
2007-06-20 18:46:00,0.6732,0.6732,0.67315,0.6732,670699998.0
2007-06-20 18:47:00,0.6732,0.6732,0.6732,0.6732,188799995.0
2007-06-20 18:48:00,0.6732,0.6732,0.6732,0.6732,265599993.0
2007-06-20 18:49:00,0.6732,0.6732,0.6732,0.6732,336000000.0
2007-06-20 18:51:00,0.6732,0.67325,0.67315,0.67325,869199989.0
2007-06-20 18:52:00,0.67325,0.67325,0.6732,0.67325,898900002.0
2007-06-20 18:53:00,0.67325,0.67325,0.6732,0.6732,297000000.0
2007-06-20 18:54:00,0.6732,0.67325,0.6732,0.67325,979900027.0
2007-06-20 18:55:00,0.67325,0.67325,0.6732,0.6732,1584699978.0
2007-06-20 18:56:00,0.6732,0.6732,0.6732,0.6732,819699972.0
2007-06-20 18:57:00,0.6731,0.6732,0.6731,0.6732,1666599994.0
2007-06-20 18:58:00,0.67315,0.6732,0.67315,0.67315,1666599994.0
2007-06-20 18:59:00,0.67315,0.6733,0.67315,0.67325,1590800004.0
2007-06-20 19:00:00,0.6731,0.6732,0.6731,0.6731,619199993.0
2007-06-20 19:01:00,0.6732,0.6732,0.67315,0.67315,619199993.0
2007-06-20 19:03:00,0.6732,0.6732,0.6731,0.6731,137399999.0
2007-06-20 19:04:00,0.6731,0.67315,0.6731,0.67315,137399999.0
2007-06-20 19:05:00,0.67315,0.67315,0.67305,0.6731,874700001.0
2007-06-20 19:06:00,0.6731,0.6731,0.6731,0.6731,893700004.0
2007-06-20 19:07:00,0.6731,0.6731,0.67305,0.6731,548499993.0
2007-06-20 19:08:00,0.6731,0.67315,0.67305,0.6731,1406899959.0
2007-06-20 19:09:00,0.67315,0.6732,0.6731,0.6732,209600001.0
2007-06-20 19:10:00,0.67315,0.67315,0.6731,0.6731,594700004.0
2007-06-20 19:11:00,0.67315,0.67315,0.6731,0.6731,300900006.0
2007-06-20 19:12:00,0.6731,0.6731,0.67305,0.6731,1981699998.0
2007-06-20 19:13:00,0.6731,0.6731,0.67305,0.67305,311200000.0
2007-06-20 19:14:00,0.67305,0.67305,0.67305,0.67305,248000000.0
2007-06-20 19:15:00,0.6731,0.6731,0.67305,0.67305,525600000.0
2007-06-20 19:16:00,0.67305,0.67305,0.673,0.67305,582399994.0
2007-06-20 19:17:00,0.67305,0.67305,0.673,0.673,605000003.0
2007-06-20 19:18:00,0.673,0.673,0.67295,0.673,286699999.0
2007-06-20 19:19:00,0.673,0.67305,0.673,0.673,442100000.0
2007-06-20 19:20:00,0.673,0.673,0.673,0.673,192000000.0
2007-06-20 19:21:00,0.673,0.673,0.673,0.673,211200000.0
2007-06-20 19:22:00,0.673,0.673,0.67295,0.673,232000000.0
2007-06-20 19:23:00,0.673,0.673,0.6729,0.673,578099995.0
2007-06-20 19:24:00,0.673,0.673,0.6729,0.6729,1356599995.0
2007-06-20 19:25:00,0.6729,0.67295,0.67285,0.6729,798900010.0
2007-06-20 19:26:00,0.6729,0.6729,0.6728,0.67285,683299997.0
2007-06-20 19:27:00,0.6729,0.6729,0.6728,0.67285,531199996.0
2007-06-20 19:28:00,0.67285,0.67295,0.6728,0.67295,969800003.0
2007-06-20 19:29:00,0.6729,0.67295,0.6729,0.67295,1011700005.0
2007-06-20 19:30:00,0.67295,0.67295,0.67285,0.67285,470000004.0
2007-06-20 19:31:00,0.6729,0.67295,0.67285,0.6729,1110700032.0
2007-06-20 19:32:00,0.6729,0.67295,0.67285,0.6729,1510300004.0
2007-06-20 19:33:00,0.6729,0.67295,0.6729,0.6729,395099996.0
2007-06-20 19:34:00,0.6729,0.673,0.6729,0.673,626500000.0
2007-06-20 19:35:00,0.673,0.673,0.67295,0.673,500199994.0
2007-06-20 19:36:00,0.673,0.673,0.67295,0.67295,732300005.0
2007-06-20 19:37:00,0.673,0.673,0.67295,0.673,237600000.0
2007-06-20 19:38:00,0.673,0.673,0.673,0.673,21000000.0
2007-06-20 19:39:00,0.67272,0.67294,0.67272,0.67288,142400004.0
2007-06-20 19:40:00,0.673,0.673,0.673,0.673,128999997.0
2007-06-20 19:41:00,0.67295,0.673,0.6729,0.673,406400001.0
2007-06-20 19:42:00,0.673,0.673,0.67295,0.67295,72000000.0
2007-06-20 19:43:00,0.67295,0.67295,0.67295,0.67295,101600000.0
2007-06-20 19:44:00,0.67295,0.67295,0.67295,0.67295,8800000.0
2007-06-20 19:45:00,0.67295,0.67295,0.67285,0.6729,574800004.0
2007-06-20 19:46:00,0.67285,0.6729,0.6728,0.6728,333399998.0
2007-06-20 19:47:00,0.67285,0.6729,0.6728,0.67285,568300005.0
2007-06-20 19:48:00,0.67285,0.67285,0.67285,0.67285,30400000.0
2007-06-20 19:49:00,0.67285,0.6729,0.67285,0.6729,180000000.0
2007-06-20 19:50:00,0.6729,0.6729,0.67285,0.6729,372900000.0
2007-06-20 19:51:00,0.6729,0.6729,0.6728,0.67285,534700003.0
2007-06-20 19:52:00,0.67285,0.6729,0.6728,0.6729,570200002.0
2007-06-20 19:53:00,0.6729,0.6729,0.6728,0.6728,711899993.0
2007-06-20 19:54:00,0.6728,0.6729,0.6728,0.6728,1362400005.0
2007-06-20 19:55:00,0.6728,0.6728,0.67275,0.67275,447799997.0
2007-06-20 19:56:00,0.6728,0.6728,0.67275,0.67275,899600003.0
2007-06-20 19:58:00,0.6728,0.6728,0.6727,0.6728,1043200005.0
2007-06-20 19:59:00,0.6728,0.6728,0.67265,0.6727,1881100003.0
2007-06-20 20:00:00,0.6727,0.6728,0.67265,0.67275,937400012.0
2007-06-20 20:01:00,0.67275,0.67275,0.67265,0.6727,623299998.0
2007-06-20 20:02:00,0.67275,0.6728,0.67265,0.67275,1058900005.0
2007-06-20 20:03:00,0.67275,0.6728,0.6727,0.6728,331199993.0
2007-06-20 20:04:00,0.6728,0.6728,0.67275,0.67275,24000000.0
2007-06-20 20:05:00,0.67275,0.67275,0.6727,0.67275,1178899994.0
2007-06-20 20:06:00,0.6727,0.67275,0.6727,0.6727,556600014.0
2007-06-20 20:07:00,0.6727,0.67275,0.6727,0.6727,499200001.0
2007-06-20 20:08:00,0.6726,0.6727,0.6726,0.6727,1276699990.0
2007-06-20 20:09:00,0.67275,0.67275,0.6727,0.6727,1276699990.0
2007-06-20 20:10:00,0.67275,0.6728,0.6727,0.6728,401600000.0
2007-06-20 20:11:00,0.6728,0.6728,0.6728,0.6728,48000000.0
2007-06-20 20:12:00,0.6728,0.6728,0.6727,0.6728,622400013.0
2007-06-20 20:13:00,0.6728,0.6728,0.67275,0.6728,1215100008.0
2007-06-20 20:14:00,0.6727,0.6728,0.6727,0.6728,442699996.0
2007-06-20 20:15:00,0.67285,0.67285,0.67275,0.6728,442699996.0
2007-06-20 20:16:00,0.6727,0.6728,0.6727,0.6727,1041699996.0
2007-06-20 20:17:00,0.67275,0.6728,0.6727,0.67275,1041699996.0
2007-06-20 20:18:00,0.6728,0.6728,0.67275,0.67275,169700000.0
2007-06-20 20:19:00,0.6728,0.6728,0.6727,0.67275,249599995.0
2007-06-20 20:20:00,0.6728,0.6728,0.67275,0.6728,297799997.0
2007-06-20 20:21:00,0.6728,0.6728,0.6727,0.6727,1213000009.0
2007-06-20 20:22:00,0.6727,0.6728,0.6727,0.6727,1139899986.0
2007-06-20 20:23:00,0.6726,0.6726,0.6726,0.6726,1056599987.0
2007-06-20 20:24:00,0.67265,0.6727,0.67265,0.6727,1056599987.0
2007-06-20 20:25:00,0.6727,0.6727,0.67255,0.67265,1969499987.0
2007-06-20 20:26:00,0.6727,0.6727,0.67265,0.67265,584699993.0
2007-06-20 20:27:00,0.67265,0.6727,0.67265,0.67265,763800003.0
2007-06-20 20:28:00,0.67265,0.6727,0.67265,0.67265,917700011.0
2007-06-20 20:29:00,0.6725,0.6726,0.6725,0.6725,1115800012.0
2007-06-20 20:30:00,0.6726,0.6726,0.6726,0.6726,1115800012.0
2007-06-20 20:31:00,0.6725,0.6726,0.6725,0.6726,1115800012.0
2007-06-20 20:32:00,0.6725,0.6726,0.6725,0.6726,1115800012.0
2007-06-20 20:33:00,0.6725,0.6726,0.6725,0.6726,1115800012.0
2007-06-20 20:36:00,0.67255,0.6726,0.67255,0.67255,1115800012.0
2007-06-20 20:37:00,0.6726,0.67265,0.67255,0.67265,711899997.0
2007-06-20 20:38:00,0.67265,0.67265,0.67265,0.67265,52000000.0
2007-06-20 20:39:00,0.67265,0.67265,0.6726,0.6726,682000010.0
2007-06-20 20:40:00,0.6726,0.67265,0.6726,0.67265,1272200001.0
2007-06-20 20:41:00,0.6726,0.67265,0.6726,0.67265,295699997.0
2007-06-20 20:42:00,0.67265,0.67265,0.6726,0.6726,510899999.0
2007-06-20 20:43:00,0.6726,0.6726,0.6726,0.6726,150000001.0
2007-06-20 20:44:00,0.6726,0.6726,0.6726,0.6726,11200000.0
2007-06-20 20:45:00,0.6726,0.6726,0.67255,0.6726,750700011.0
2007-06-20 20:46:00,0.6726,0.6726,0.6726,0.6726,154700001.0
2007-06-20 20:47:00,0.6726,0.67265,0.6726,0.6726,118200000.0
2007-06-20 20:48:00,0.6726,0.6726,0.67255,0.67255,152000000.0
2007-06-20 20:49:00,0.67255,0.67255,0.67255,0.67255,100000000.0
2007-06-20 20:50:00,0.6725,0.67255,0.6725,0.67255,77700000.0
2007-06-20 20:51:00,0.6725,0.6726,0.6725,0.67255,393200002.0
2007-06-20 20:52:00,0.6726,0.6726,0.6726,0.6726,127500000.0
2007-06-20 20:53:00,0.6726,0.6726,0.6726,0.6726,1526200016.0
2007-06-20 20:54:00,0.6726,0.6726,0.6726,0.6726,430200000.0
2007-06-20 20:55:00,0.6726,0.6726,0.6726,0.6726,1162100008.0
2007-06-20 20:56:00,0.6726,0.67265,0.67255,0.6726,391200003.0
2007-06-20 20:57:00,0.67232,0.67249,0.67232,0.67249,1063399993.0
2007-06-20 20:58:00,0.6726,0.6726,0.6726,0.6726,939100001.0
2007-06-20 21:01:00,0.6726,0.6727,0.67255,0.67265,943400000.0
2007-06-20 21:02:00,0.67265,0.6727,0.6726,0.67265,326200003.0
2007-06-20 21:03:00,0.67265,0.67265,0.67255,0.6726,1969700003.0
2007-06-20 21:04:00,0.67265,0.67265,0.6726,0.67265,944399995.0
2007-06-20 21:05:00,0.67265,0.6727,0.6726,0.6727,203799997.0
2007-06-20 21:06:00,0.6727,0.6727,0.6726,0.6726,762500009.0
2007-06-20 21:07:00,0.67265,0.67265,0.6726,0.6726,63000000.0
2007-06-20 21:08:00,0.67265,0.6727,0.6726,0.67265,602699994.0
2007-06-20 21:09:00,0.67265,0.6727,0.6726,0.6727,342499997.0
2007-06-20 21:10:00,0.6727,0.6727,0.6727,0.6727,431900000.0
2007-06-20 21:11:00,0.6727,0.6727,0.6727,0.6727,734199999.0
2007-06-20 21:12:00,0.6727,0.6727,0.67265,0.67265,653199998.0
2007-06-20 21:13:00,0.67265,0.6727,0.6726,0.6727,871099998.0
2007-06-20 21:14:00,0.6727,0.6727,0.67265,0.6727,317799997.0
2007-06-20 21:15:00,0.6727,0.6727,0.6727,0.6727,166400000.0
2007-06-20 21:16:00,0.6727,0.6727,0.67265,0.67265,66400000.0
2007-06-20 21:17:00,0.67265,0.67265,0.67255,0.6726,498200004.0
2007-06-20 21:18:00,0.6726,0.67265,0.6726,0.6726,880499993.0
2007-06-20 21:19:00,0.6726,0.6726,0.6726,0.6726,274399990.0
2007-06-20 21:20:00,0.6726,0.6726,0.6726,0.6726,562200000.0
2007-06-20 21:21:00,0.6726,0.6727,0.6726,0.6727,854000002.0
2007-06-20 21:22:00,0.6727,0.6727,0.67265,0.6727,1638400002.0
2007-06-20 21:23:00,0.6727,0.6727,0.67265,0.6727,1034100020.0
2007-06-20 21:24:00,0.6727,0.6727,0.6725,0.6725,1053899996.0
2007-06-20 21:25:00,0.6724,0.6725,0.6724,0.6724,1053899996.0
2007-06-20 21:26:00,0.6725,0.6725,0.67245,0.6725,1053899996.0
2007-06-20 21:27:00,0.6725,0.6726,0.67245,0.6726,838599993.0
2007-06-20 21:28:00,0.6726,0.67265,0.6725,0.6725,1800999974.0
2007-06-20 21:29:00,0.67255,0.6726,0.6725,0.67255,1026400002.0
2007-06-20 21:31:00,0.6726,0.6726,0.6725,0.67255,1458300003.0
2007-06-20 21:32:00,0.67255,0.67255,0.6724,0.67245,826799993.0
2007-06-20 21:33:00,0.67245,0.6725,0.67245,0.6725,171700000.0
2007-06-20 21:34:00,0.6725,0.67255,0.6725,0.6725,745200013.0
2007-06-20 21:35:00,0.6725,0.6725,0.6725,0.6725,317899999.0
2007-06-20 21:36:00,0.6725,0.6725,0.6725,0.6725,81599997.0
2007-06-20 21:37:00,0.6725,0.67255,0.6725,0.67255,440699995.0
2007-06-20 21:39:00,0.6725,0.6725,0.67235,0.67245,1476900012.0
2007-06-20 21:40:00,0.67245,0.67245,0.6724,0.6724,946599996.0
2007-06-20 21:41:00,0.6724,0.6724,0.6724,0.6724,862399995.0
2007-06-20 21:42:00,0.6724,0.6724,0.6723,0.6723,1568299991.0
2007-06-20 21:44:00,0.67235,0.67235,0.67225,0.6723,1575899987.0
2007-06-20 21:45:00,0.6723,0.6723,0.6723,0.6723,224700002.0
2007-06-20 21:46:00,0.6724,0.6724,0.6723,0.6723,224700002.0
2007-06-20 21:47:00,0.6723,0.6724,0.6723,0.67235,238000000.0
2007-06-20 21:48:00,0.67235,0.67235,0.6723,0.6723,1177100004.0
2007-06-20 21:49:00,0.6723,0.6723,0.6723,0.6723,738599996.0
2007-06-20 21:50:00,0.6723,0.6724,0.67225,0.6724,827600004.0
2007-06-20 21:51:00,0.67245,0.67245,0.67235,0.6724,1905400006.0
2007-06-20 21:52:00,0.6724,0.6724,0.6724,0.6724,1063099992.0
2007-06-20 21:53:00,0.6724,0.6724,0.6724,0.6724,1063900007.0
2007-06-20 21:54:00,0.6724,0.6724,0.67235,0.67235,671000002.0
2007-06-20 21:55:00,0.6724,0.6724,0.67235,0.6724,1021099999.0
2007-06-20 21:56:00,0.6724,0.67245,0.67235,0.67245,1466999980.0
2007-06-20 21:57:00,0.67245,0.6725,0.6724,0.67245,855900006.0
2007-06-20 21:58:00,0.67245,0.6725,0.67235,0.67245,1166900009.0
2007-06-20 21:59:00,0.67245,0.6725,0.6724,0.6724,854900004.0
2007-06-20 22:00:00,0.67245,0.6725,0.67245,0.67245,506799996.0
2007-06-20 22:01:00,0.67245,0.6725,0.6724,0.6725,335299998.0
2007-06-20 22:02:00,0.6725,0.6725,0.6723,0.6723,1313500004.0
2007-06-20 22:03:00,0.6723,0.67235,0.6723,0.67235,1052400001.0
2007-06-20 22:04:00,0.6723,0.67235,0.67225,0.6723,681099999.0
2007-06-20 22:05:00,0.67235,0.67235,0.6723,0.6723,336000002.0
2007-06-20 22:06:00,0.6723,0.67235,0.6722,0.67225,1942199990.0
2007-06-20 22:07:00,0.6723,0.6723,0.6722,0.67225,848000000.0
2007-06-20 22:08:00,0.6722,0.6723,0.67215,0.6722,1452599979.0
2007-06-20 22:09:00,0.67225,0.6723,0.6722,0.6723,673399995.0
2007-06-20 22:10:00,0.6723,0.6723,0.6722,0.6723,210700000.0
2007-06-20 22:11:00,0.6723,0.6724,0.67225,0.6723,2045099978.0
2007-06-20 22:12:00,0.6723,0.6723,0.6723,0.6723,1533199993.0
2007-06-20 22:13:00,0.6723,0.6723,0.67225,0.6723,1533199993.0
2007-06-20 22:14:00,0.67225,0.6723,0.6722,0.67225,787200003.0
2007-06-20 22:15:00,0.6723,0.6723,0.67225,0.67225,273600000.0
2007-06-20 22:16:00,0.6723,0.6723,0.6723,0.6723,273600000.0
2007-06-20 22:17:00,0.6723,0.6723,0.6723,0.6723,458399998.0
2007-06-20 22:18:00,0.67235,0.6724,0.67235,0.6724,180000000.0
2007-06-20 22:19:00,0.6724,0.6724,0.67225,0.6723,798099996.0
2007-06-20 22:20:00,0.67235,0.67235,0.67225,0.67225,1013099996.0
2007-06-20 22:21:00,0.67225,0.6723,0.67225,0.6723,1225099993.0
2007-06-20 22:22:00,0.6723,0.67235,0.67225,0.6723,447699999.0
2007-06-20 22:23:00,0.6723,0.6724,0.67225,0.67225,653199992.0
2007-06-20 22:24:00,0.6723,0.6724,0.67225,0.6724,537199991.0
2007-06-20 22:25:00,0.6724,0.6724,0.6724,0.6724,226400000.0
2007-06-20 22:26:00,0.6724,0.67245,0.6724,0.6724,277599999.0
2007-06-20 22:27:00,0.6724,0.6725,0.67235,0.67235,524800003.0
2007-06-20 22:28:00,0.6724,0.6724,0.67235,0.6724,696900002.0
2007-06-20 22:29:00,0.6724,0.6724,0.67235,0.6724,473500000.0
2007-06-20 22:30:00,0.6724,0.6725,0.6724,0.6724,473599998.0
2007-06-20 22:31:00,0.6724,0.67245,0.67235,0.6724,734200000.0
2007-06-20 22:32:00,0.67245,0.67255,0.67235,0.6725,1785700000.0
2007-06-20 22:33:00,0.6725,0.6726,0.6725,0.6726,1916699992.0
2007-06-20 22:34:00,0.67265,0.6727,0.67255,0.6726,2141000017.0
2007-06-20 22:35:00,0.6725,0.6726,0.6725,0.67255,1581399993.0
2007-06-20 22:36:00,0.6725,0.6725,0.67245,0.6725,250200000.0
2007-06-20 22:37:00,0.6725,0.6725,0.6724,0.6724,289800000.0
2007-06-20 22:38:00,0.67235,0.6724,0.67235,0.6724,474099996.0
2007-06-20 22:39:00,0.6724,0.6724,0.67235,0.6724,791900002.0
2007-06-20 22:40:00,0.6724,0.67245,0.67235,0.67245,674300004.0
2007-06-20 22:41:00,0.6724,0.6724,0.6724,0.6724,375999994.0
2007-06-20 22:42:00,0.6724,0.67245,0.67235,0.6724,1099800003.0
2007-06-20 22:43:00,0.6724,0.6724,0.6723,0.6724,790199994.0
2007-06-20 22:44:00,0.6724,0.6724,0.67225,0.6723,733399997.0
2007-06-20 22:45:00,0.67235,0.6724,0.6723,0.6724,1362599994.0
2007-06-20 22:46:00,0.6724,0.6725,0.67235,0.6725,1036299987.0
2007-06-20 22:47:00,0.6725,0.6725,0.6723,0.6725,1236200009.0
2007-06-20 22:48:00,0.6725,0.6725,0.67245,0.6725,144300000.0
2007-06-20 22:49:00,0.6725,0.6725,0.67245,0.6725,285999999.0
2007-06-20 22:50:00,0.67245,0.6725,0.67245,0.6725,283499999.0
2007-06-20 22:51:00,0.6725,0.6725,0.67245,0.6725,220299998.0
2007-06-20 22:52:00,0.6725,0.6725,0.6724,0.6725,237299998.0
2007-06-20 22:53:00,0.6725,0.6725,0.6724,0.6725,207700004.0
2007-06-20 22:54:00,0.6725,0.6725,0.6725,0.6725,520799998.0
2007-06-20 22:55:00,0.6725,0.6726,0.6725,0.6725,192799999.0
2007-06-20 22:56:00,0.6725,0.6725,0.6725,0.6725,197599998.0
2007-06-20 22:57:00,0.6725,0.6725,0.67245,0.67245,369999997.0
2007-06-20 22:58:00,0.6725,0.67255,0.67245,0.6725,267199996.0
2007-06-20 22:59:00,0.6725,0.6725,0.67235,0.6724,368000001.0
2007-06-20 23:00:00,0.67235,0.67235,0.6722,0.6722,244200009.0
2007-06-20 23:01:00,0.6722,0.6723,0.6722,0.6722,152900003.0
2007-06-20 23:02:00,0.6723,0.6723,0.6722,0.6723,52000001.0
2007-06-20 23:03:00,0.6723,0.6723,0.6723,0.6723,68900001.0
2007-06-20 23:04:00,0.6723,0.6724,0.6722,0.6723,639199996.0
2007-06-20 23:05:00,0.6724,0.6724,0.6723,0.6723,362699998.0
2007-06-20 23:06:00,0.6724,0.6724,0.6723,0.6723,193400000.0
2007-06-20 23:07:00,0.6724,0.6724,0.6724,0.6724,97999999.0
2007-06-20 23:08:00,0.6724,0.6724,0.6724,0.6724,326300005.0
2007-06-20 23:09:00,0.6724,0.6724,0.6723,0.6724,331300007.0
2007-06-20 23:10:00,0.6724,0.6724,0.6723,0.6724,250999997.0
2007-06-20 23:11:00,0.6724,0.6724,0.6723,0.6723,272300007.0
2007-06-20 23:12:00,0.6724,0.6724,0.6722,0.6722,212100004.0
2007-06-20 23:13:00,0.6724,0.6724,0.67215,0.6724,439700011.0
2007-06-20 23:14:00,0.6724,0.6724,0.6724,0.6724,98099999.0
2007-06-20 23:15:00,0.6724,0.6724,0.6724,0.6724,198099993.0
2007-06-20 23:16:00,0.6724,0.6725,0.6724,0.67245,138600001.0
2007-06-20 23:17:00,0.6724,0.6725,0.6724,0.67245,162500003.0
2007-06-20 23:18:00,0.67245,0.67245,0.67245,0.67245,4000000.0
2007-06-20 23:19:00,0.6725,0.6725,0.6724,0.6724,261400004.0
2007-06-20 23:20:00,0.6724,0.6724,0.6724,0.6724,26500000.0
2007-06-20 23:21:00,0.67235,0.67235,0.67235,0.67235,48800000.0
2007-06-20 23:22:00,0.6724,0.6724,0.6724,0.6724,48200000.0
2007-06-20 23:23:00,0.6724,0.6724,0.6724,0.6724,96400000.0
2007-06-20 23:24:00,0.6724,0.6725,0.6722,0.6723,325699997.0
2007-06-20 23:25:00,0.6724,0.67255,0.6723,0.6724,257799998.0
2007-06-20 23:26:00,0.6724,0.6724,0.6723,0.6723,39200000.0
2007-06-20 23:27:00,0.6724,0.6725,0.6723,0.6723,220699996.0
2007-06-20 23:28:00,0.6723,0.6725,0.6722,0.6723,793400008.0
2007-06-20 23:29:00,0.6724,0.6724,0.6723,0.6723,228000004.0
2007-06-20 23:30:00,0.6723,0.6724,0.6723,0.6723,393499997.0
2007-06-20 23:31:00,0.6723,0.6723,0.67225,0.6723,139200003.0
2007-06-20 23:32:00,0.6723,0.6724,0.6723,0.6723,290000000.0
2007-06-20 23:33:00,0.6723,0.6724,0.6723,0.67235,366500004.0
2007-06-20 23:34:00,0.6724,0.6724,0.6724,0.6724,51000002.0
2007-06-20 23:35:00,0.6724,0.6724,0.6724,0.6724,48600002.0
2007-06-20 23:36:00,0.67232,0.6724,0.67223,0.67224,203500003.0
2007-06-20 23:37:00,0.6724,0.6724,0.6724,0.6724,138600003.0
2007-06-20 23:38:00,0.6724,0.6724,0.6724,0.6724,13800000.0
2007-06-20 23:39:00,0.6724,0.6724,0.6723,0.6723,108199999.0
2007-06-20 23:40:00,0.6723,0.6723,0.6723,0.6723,44300000.0
2007-06-20 23:41:00,0.67232,0.67241,0.67227,0.67241,147500004.0
2007-06-20 23:42:00,0.6723,0.6723,0.6723,0.6723,34500000.0
2007-06-20 23:43:00,0.6723,0.6723,0.6723,0.6723,118800002.0
2007-06-20 23:44:00,0.6723,0.6723,0.6723,0.6723,156500000.0
2007-06-20 23:45:00,0.6723,0.6724,0.6723,0.6724,43300000.0
2007-06-20 23:46:00,0.6724,0.6724,0.67235,0.67235,58400000.0
2007-06-20 23:47:00,0.6724,0.6724,0.6722,0.6722,288100006.0
2007-06-20 23:48:00,0.6723,0.6724,0.6723,0.6724,166500001.0
2007-06-20 23:49:00,0.6724,0.6724,0.6724,0.6724,72800000.0
2007-06-20 23:50:00,0.6724,0.6724,0.6724,0.6724,46400000.0
2007-06-20 23:51:00,0.6723,0.6723,0.67209,0.67209,124299996.0
2007-06-20 23:52:00,0.67238,0.67238,0.67228,0.67228,201799998.0
2007-06-20 23:53:00,0.6724,0.67245,0.6723,0.67245,458399996.0
2007-06-20 23:54:00,0.6723,0.6724,0.6722,0.67235,475499996.0
2007-06-20 23:55:00,0.6724,0.6724,0.6724,0.6724,316799995.0
2007-06-20 23:56:00,0.6724,0.6724,0.67225,0.6724,345399992.0
2007-06-20 23:57:00,0.6724,0.6724,0.6723,0.6724,243400001.0
2007-06-20 23:58:00,0.6724,0.6724,0.67235,0.67235,91600000.0
2007-06-20 23:59:00,0.6724,0.6725,0.6724,0.67245,349599994.0
2007-06-21 00:00:00,0.67245,0.67245,0.6724,0.67245,41599998.0
2007-06-21 00:01:00,0.67245,0.6725,0.67245,0.67245,149200000.0
2007-06-21 00:02:00,0.67245,0.6726,0.67245,0.6726,289099998.0
2007-06-21 00:03:00,0.6725,0.6726,0.6725,0.6726,93500002.0
2007-06-21 00:04:00,0.6726,0.6726,0.67255,0.6726,279999990.0
2007-06-21 00:05:00,0.6725,0.67255,0.6725,0.6725,421299998.0
2007-06-21 00:06:00,0.6725,0.6726,0.67245,0.6726,302200000.0
2007-06-21 00:07:00,0.6726,0.67265,0.6726,0.6726,206399998.0
2007-06-21 00:08:00,0.67265,0.6727,0.6726,0.6727,200699999.0
2007-06-21 00:09:00,0.6727,0.6727,0.6726,0.6727,142399999.0
2007-06-21 00:10:00,0.6726,0.6727,0.67245,0.67255,529599992.0
2007-06-21 00:11:00,0.6726,0.6726,0.6725,0.6726,372499998.0
2007-06-21 00:12:00,0.6726,0.6726,0.6726,0.6726,488800001.0
2007-06-21 00:13:00,0.6726,0.6726,0.6726,0.6726,225600008.0
2007-06-21 00:14:00,0.6726,0.67265,0.6726,0.67265,95900002.0
2007-06-21 00:15:00,0.6726,0.6726,0.6726,0.6726,144300002.0
2007-06-21 00:16:00,0.6726,0.6727,0.6726,0.67265,135300003.0
2007-06-21 00:17:00,0.6727,0.6727,0.6726,0.6726,330400000.0
2007-06-21 00:18:00,0.6726,0.6726,0.6726,0.6726,260500000.0
2007-06-21 00:19:00,0.6726,0.6726,0.6726,0.6726,48600000.0
2007-06-21 00:20:00,0.6726,0.6726,0.6726,0.6726,109399998.0
2007-06-21 00:21:00,0.6726,0.6726,0.67245,0.67255,355599996.0
2007-06-21 00:22:00,0.67255,0.6727,0.67255,0.67265,275499997.0
2007-06-21 00:23:00,0.67265,0.6727,0.6726,0.6726,19800000.0
2007-06-21 00:24:00,0.6726,0.6726,0.6726,0.6726,27200000.0
2007-06-21 00:25:00,0.6726,0.6726,0.6726,0.6726,257200001.0
2007-06-21 00:26:00,0.6726,0.6726,0.6726,0.6726,86399997.0
2007-06-21 00:27:00,0.6726,0.6726,0.67255,0.67255,183200000.0
2007-06-21 00:28:00,0.6726,0.6726,0.6725,0.6725,155399997.0
2007-06-21 00:29:00,0.6725,0.6726,0.6725,0.6726,208300000.0
2007-06-21 00:30:00,0.6726,0.6726,0.6726,0.6726,194799999.0
2007-06-21 00:31:00,0.6726,0.6726,0.67255,0.6726,172600000.0
2007-06-21 00:32:00,0.6726,0.6726,0.6725,0.6726,79199998.0
2007-06-21 00:33:00,0.6726,0.6727,0.6726,0.6727,62799999.0
2007-06-21 00:34:00,0.6727,0.6727,0.67255,0.67265,7600000.0
2007-06-21 00:35:00,0.67265,0.67265,0.67265,0.67265,600000.0
2007-06-21 00:36:00,0.67265,0.67265,0.67265,0.67265,4200000.0
2007-06-21 00:37:00,0.67265,0.67265,0.67265,0.67265,4200000.0
2007-06-21 00:38:00,0.67265,0.67265,0.6726,0.6726,3000000.0
2007-06-21 00:39:00,0.67265,0.67265,0.67265,0.67265,1800000.0
2007-06-21 00:40:00,0.67265,0.67265,0.6725,0.6725,23200000.0
2007-06-21 00:41:00,0.6726,0.6726,0.67235,0.67235,289599996.0
2007-06-21 00:42:00,0.6724,0.6724,0.67235,0.67235,116200000.0
2007-06-21 00:43:00,0.6724,0.6724,0.6724,0.6724,193400002.0
2007-06-21 00:44:00,0.67245,0.67245,0.67235,0.67245,651400010.0
2007-06-21 00:45:00,0.67245,0.67255,0.6724,0.67255,108400000.0
2007-06-21 00:46:00,0.6724,0.6724,0.67235,0.6724,362200000.0
2007-06-21 00:47:00,0.6724,0.6724,0.6724,0.6724,137400000.0
2007-06-21 00:48:00,0.67235,0.67243,0.6723,0.67243,157600003.0
2007-06-21 00:49:00,0.6724,0.6724,0.6724,0.6724,116299999.0
2007-06-21 00:50:00,0.6724,0.6724,0.6724,0.6724,202500000.0
2007-06-21 00:51:00,0.6724,0.6724,0.6723,0.6723,469599994.0
2007-06-21 00:52:00,0.6724,0.6724,0.6723,0.6723,470900000.0
2007-06-21 00:53:00,0.6723,0.6723,0.67225,0.6723,977400010.0
2007-06-21 00:54:00,0.6723,0.67235,0.67225,0.67235,201699993.0
2007-06-21 00:55:00,0.6724,0.6724,0.67235,0.6724,76400000.0
2007-06-21 00:56:00,0.6724,0.6724,0.67235,0.6724,169599998.0
2007-06-21 00:57:00,0.6724,0.6724,0.6724,0.6724,113600000.0
2007-06-21 00:58:00,0.6724,0.6724,0.67235,0.6724,135200000.0
2007-06-21 00:59:00,0.67235,0.67235,0.67235,0.67235,4000000.0
2007-06-21 01:00:00,0.67235,0.67235,0.6723,0.67235,368800009.0
2007-06-21 01:01:00,0.6723,0.6724,0.6723,0.6724,348000007.0
2007-06-21 01:02:00,0.6724,0.6724,0.6723,0.6724,380000000.0
2007-06-21 01:03:00,0.6723,0.6724,0.6723,0.6724,203899997.0
2007-06-21 01:04:00,0.6724,0.6724,0.6724,0.6724,24000000.0
2007-06-21 01:05:00,0.67245,0.67245,0.67245,0.67245,1000000.0
2007-06-21 01:06:00,0.67245,0.67245,0.67245,0.67245,6700000.0
2007-06-21 01:07:00,0.67245,0.67245,0.67245,0.67245,2800000.0
2007-06-21 01:08:00,0.67225,0.67236,0.67225,0.67228,60800000.0
2007-06-21 01:09:00,0.67234,0.67236,0.67211,0.67225,128800000.0
2007-06-21 01:10:00,0.67245,0.67245,0.67245,0.67245,4500000.0
2007-06-21 01:11:00,0.67245,0.67245,0.67235,0.67235,51400000.0
2007-06-21 01:12:00,0.67245,0.6725,0.6724,0.6724,404899998.0
2007-06-21 01:13:00,0.67235,0.6724,0.67235,0.6724,92799999.0
2007-06-21 01:14:00,0.6724,0.6724,0.6724,0.6724,34400001.0
2007-06-21 01:15:00,0.6724,0.6724,0.6724,0.6724,171999999.0
2007-06-21 01:16:00,0.6724,0.6725,0.6724,0.67245,127500000.0
2007-06-21 01:17:00,0.67245,0.67245,0.67235,0.67235,76599999.0
2007-06-21 01:18:00,0.6725,0.67255,0.6725,0.67255,126400002.0
2007-06-21 01:19:00,0.67255,0.67255,0.6725,0.6725,24000000.0
2007-06-21 01:20:00,0.6726,0.6726,0.6725,0.6726,139100001.0
2007-06-21 01:21:00,0.67255,0.67255,0.67255,0.67255,6400000.0
2007-06-21 01:22:00,0.67255,0.67255,0.67255,0.67255,2400000.0
2007-06-21 01:23:00,0.67255,0.67255,0.6725,0.6725,292800000.0
2007-06-21 01:24:00,0.6725,0.6725,0.6725,0.6725,454399999.0
2007-06-21 01:25:00,0.6725,0.6726,0.6725,0.67255,547099983.0
2007-06-21 01:26:00,0.6726,0.67265,0.6725,0.6726,421599998.0
2007-06-21 01:27:00,0.67255,0.67255,0.67247,0.67247,14400000.0
2007-06-21 01:28:00,0.6726,0.67265,0.6725,0.6725,170700001.0
2007-06-21 01:29:00,0.6725,0.6725,0.67245,0.6725,168299999.0
2007-06-21 01:30:00,0.6726,0.6726,0.6726,0.6726,42000000.0
2007-06-21 01:31:00,0.6726,0.6726,0.67245,0.67245,186800000.0
2007-06-21 01:32:00,0.67245,0.67259,0.67241,0.6725,454099997.0
2007-06-21 01:33:00,0.67237,0.67255,0.67237,0.67255,726700001.0
2007-06-21 01:34:00,0.6725,0.6725,0.6725,0.6725,103999999.0
2007-06-21 01:35:00,0.6725,0.6725,0.6725,0.6725,40800000.0
2007-06-21 01:36:00,0.6725,0.6726,0.6724,0.6726,295600002.0
2007-06-21 01:37:00,0.6725,0.67255,0.6724,0.6725,165600000.0
2007-06-21 01:38:00,0.6725,0.6725,0.6725,0.6725,42400000.0
2007-06-21 01:39:00,0.6725,0.67255,0.6725,0.67255,126299999.0
2007-06-21 01:40:00,0.67255,0.67255,0.6725,0.6725,71200000.0
2007-06-21 01:41:00,0.6725,0.6725,0.6725,0.6725,171200000.0
2007-06-21 01:42:00,0.6725,0.6725,0.6725,0.6725,124800000.0
2007-06-21 01:43:00,0.6725,0.6725,0.67245,0.6725,110300000.0
2007-06-21 01:44:00,0.6725,0.6725,0.6725,0.6725,62400000.0
2007-06-21 01:45:00,0.6725,0.6725,0.6725,0.6725,64800000.0
2007-06-21 01:46:00,0.6725,0.6725,0.67235,0.6724,966499987.0
2007-06-21 01:47:00,0.67245,0.67245,0.67235,0.6724,74499999.0
2007-06-21 01:48:00,0.67245,0.67245,0.6724,0.6724,22000000.0
2007-06-21 01:49:00,0.67245,0.67245,0.67235,0.67235,108400000.0
2007-06-21 01:50:00,0.67235,0.6724,0.6723,0.6724,85599999.0
2007-06-21 01:51:00,0.6724,0.6724,0.6724,0.6724,51700000.0
2007-06-21 01:52:00,0.6724,0.67245,0.6724,0.67245,179999997.0
2007-06-21 01:53:00,0.67245,0.67245,0.6724,0.6724,234399997.0
2007-06-21 01:54:00,0.6724,0.6724,0.6724,0.6724,124000000.0
2007-06-21 01:55:00,0.6724,0.6724,0.6724,0.6724,12000000.0
2007-06-21 01:56:00,0.6724,0.6724,0.6724,0.6724,164000000.0
2007-06-21 01:57:00,0.67235,0.67245,0.67235,0.6724,178900000.0
2007-06-21 01:58:00,0.6724,0.6724,0.6723,0.67235,595299998.0
2007-06-21 01:59:00,0.6724,0.6724,0.6724,0.6724,64000000.0
2007-06-21 02:00:00,0.67245,0.67245,0.67235,0.67235,24000000.0
2007-06-21 02:01:00,0.67245,0.67245,0.67235,0.6724,53700001.0
2007-06-21 02:02:00,0.6724,0.67245,0.6724,0.67245,40100000.0
2007-06-21 02:03:00,0.6724,0.67245,0.67235,0.67235,9100000.0
2007-06-21 02:04:00,0.67235,0.6724,0.67235,0.6724,16000000.0
2007-06-21 02:05:00,0.6724,0.6724,0.67235,0.67235,9600000.0
2007-06-21 02:06:00,0.67245,0.6725,0.67235,0.67245,62800000.0
2007-06-21 02:07:00,0.67245,0.67245,0.67235,0.67235,88400000.0
2007-06-21 02:08:00,0.67235,0.6724,0.67235,0.67235,350400000.0
2007-06-21 02:09:00,0.6724,0.6724,0.6723,0.6723,807200008.0
2007-06-21 02:10:00,0.6723,0.6724,0.6723,0.6724,146200002.0
2007-06-21 02:11:00,0.6724,0.6724,0.6724,0.6724,24000000.0
2007-06-21 02:12:00,0.6724,0.6724,0.6724,0.6724,30400000.0
2007-06-21 02:13:00,0.67222,0.67232,0.67222,0.67228,42400000.0
2007-06-21 02:14:00,0.6724,0.6724,0.6724,0.6724,4000000.0
2007-06-21 02:15:00,0.6724,0.6724,0.6723,0.67235,164700006.0
2007-06-21 02:16:00,0.67224,0.67237,0.67224,0.67228,39200000.0
2007-06-21 02:17:00,0.67235,0.67235,0.67235,0.67235,30400000.0
2007-06-21 02:18:00,0.67222,0.67229,0.67217,0.67229,148800000.0
2007-06-21 02:19:00,0.67216,0.67223,0.67216,0.67217,160000000.0
2007-06-21 02:20:00,0.6724,0.6724,0.67235,0.67235,25600000.0
2007-06-21 02:21:00,0.67235,0.67235,0.67235,0.67235,12000000.0
2007-06-21 02:22:00,0.67235,0.6724,0.6723,0.67235,238200003.0
2007-06-21 02:23:00,0.6724,0.6724,0.67235,0.67235,382500000.0
2007-06-21 02:24:00,0.6724,0.6724,0.67235,0.6724,344000005.0
2007-06-21 02:25:00,0.6724,0.6724,0.6724,0.6724,385500006.0
2007-06-21 02:26:00,0.6724,0.67245,0.67235,0.6724,424200006.0
2007-06-21 02:27:00,0.6724,0.67245,0.67235,0.6724,863799996.0
2007-06-21 02:28:00,0.67245,0.67245,0.6724,0.67245,83799999.0
2007-06-21 02:29:00,0.6724,0.67245,0.6724,0.6724,1431999985.0
2007-06-21 02:30:00,0.6724,0.6724,0.67235,0.6724,947199992.0
2007-06-21 02:31:00,0.6724,0.6724,0.67235,0.67235,474199999.0
2007-06-21 02:32:00,0.67235,0.6724,0.6723,0.6724,779300006.0
2007-06-21 02:33:00,0.6724,0.6725,0.67235,0.6724,257600000.0
2007-06-21 02:34:00,0.6724,0.67245,0.67235,0.67235,112000000.0
2007-06-21 02:35:00,0.67235,0.6724,0.6723,0.6724,1217499997.0
2007-06-21 02:36:00,0.6724,0.67245,0.6724,0.67245,57500000.0
2007-06-21 02:37:00,0.67245,0.67245,0.6724,0.6724,24000000.0
2007-06-21 02:38:00,0.67245,0.67245,0.67245,0.67245,4800000.0
2007-06-21 02:39:00,0.67245,0.67245,0.6724,0.6724,45800000.0
2007-06-21 02:40:00,0.6724,0.6724,0.6723,0.67235,682000000.0
2007-06-21 02:41:00,0.67235,0.6724,0.67225,0.6723,902600002.0
2007-06-21 02:42:00,0.6723,0.67235,0.67215,0.6723,2027500020.0
2007-06-21 02:43:00,0.6723,0.6723,0.67225,0.67225,166900000.0
2007-06-21 02:44:00,0.67225,0.6723,0.67225,0.6723,176000000.0
2007-06-21 02:45:00,0.6723,0.67235,0.67225,0.6723,116299998.0
2007-06-21 02:46:00,0.6723,0.67235,0.67225,0.67235,174600000.0
2007-06-21 02:47:00,0.6723,0.67235,0.67225,0.6723,652800002.0
2007-06-21 02:48:00,0.6723,0.6723,0.6722,0.67225,727699997.0
2007-06-21 02:49:00,0.67225,0.6723,0.67215,0.6722,880500006.0
2007-06-21 02:50:00,0.6722,0.6723,0.6722,0.67225,637099994.0
2007-06-21 02:51:00,0.6723,0.6723,0.6722,0.6722,710700007.0
2007-06-21 02:52:00,0.67212,0.67221,0.67209,0.67209,44800000.0
2007-06-21 02:53:00,0.6723,0.6723,0.67225,0.67225,26400000.0
2007-06-21 02:54:00,0.6723,0.6723,0.67225,0.67225,168000000.0
2007-06-21 02:55:00,0.6723,0.6723,0.6722,0.6723,237500003.0
2007-06-21 02:56:00,0.67235,0.67235,0.6722,0.6722,243999997.0
2007-06-21 02:57:00,0.6723,0.6723,0.6722,0.67225,389900003.0
2007-06-21 02:58:00,0.67225,0.6723,0.67225,0.67225,53600000.0
2007-06-21 02:59:00,0.67225,0.67225,0.67225,0.67225,8800000.0
2007-06-21 03:00:00,0.6723,0.6723,0.67225,0.6723,131500000.0
2007-06-21 03:01:00,0.67225,0.6723,0.67225,0.67225,149900000.0
2007-06-21 03:02:00,0.6723,0.6723,0.67225,0.6723,192000000.0
2007-06-21 03:03:00,0.6723,0.6723,0.6722,0.6723,383500005.0
2007-06-21 03:04:00,0.6723,0.6723,0.6722,0.67225,189400005.0
2007-06-21 03:05:00,0.6722,0.6722,0.6722,0.6722,50400000.0
2007-06-21 03:06:00,0.6722,0.67225,0.6722,0.67225,108000000.0
2007-06-21 03:07:00,0.67212,0.67223,0.67206,0.67217,118999999.0
2007-06-21 03:08:00,0.67225,0.67225,0.67225,0.67225,28000000.0
2007-06-21 03:09:00,0.672,0.67206,0.67193,0.67198,9600000.0
2007-06-21 03:10:00,0.67225,0.67225,0.67225,0.67225,16000000.0
2007-06-21 03:11:00,0.67225,0.67225,0.67225,0.67225,4000000.0
2007-06-21 03:12:00,0.67225,0.67225,0.67225,0.67225,32800000.0
2007-06-21 03:13:00,0.67218,0.67227,0.67212,0.67212,484699990.0
2007-06-21 03:14:00,0.67225,0.67225,0.67225,0.67225,8000000.0
2007-06-21 03:15:00,0.67225,0.6723,0.67225,0.6723,59200000.0
2007-06-21 03:16:00,0.6723,0.6723,0.67225,0.67225,164000000.0
2007-06-21 03:17:00,0.6723,0.6723,0.67225,0.67225,54400000.0
2007-06-21 03:18:00,0.67225,0.6723,0.67225,0.6723,31600000.0
2007-06-21 03:19:00,0.6723,0.67235,0.67225,0.67225,174500000.0
2007-06-21 03:20:00,0.67225,0.67225,0.6722,0.67225,337999996.0
2007-06-21 03:21:00,0.67225,0.67225,0.67225,0.67225,45400000.0
2007-06-21 03:22:00,0.6722,0.67225,0.6722,0.67225,105500001.0
2007-06-21 03:23:00,0.6721,0.6721,0.67195,0.67195,97300002.0
2007-06-21 03:24:00,0.67217,0.67217,0.67196,0.67205,138799998.0
2007-06-21 03:25:00,0.67225,0.67225,0.67225,0.67225,76800000.0
2007-06-21 03:26:00,0.67225,0.67225,0.6722,0.67225,200699993.0
2007-06-21 03:27:00,0.67225,0.67225,0.67225,0.67225,4000000.0
2007-06-21 03:28:00,0.67225,0.67225,0.67225,0.67225,35200000.0
2007-06-21 03:29:00,0.67225,0.6723,0.6722,0.6723,205100001.0
2007-06-21 03:30:00,0.6723,0.6723,0.67225,0.6723,68700000.0
2007-06-21 03:31:00,0.67215,0.67225,0.67211,0.67225,50400000.0
2007-06-21 03:32:00,0.6723,0.6723,0.6723,0.6723,4000000.0
2007-06-21 03:33:00,0.67225,0.67225,0.6722,0.6722,135600004.0
2007-06-21 03:34:00,0.6722,0.6723,0.6722,0.6723,394199998.0
2007-06-21 03:35:00,0.6723,0.67235,0.6723,0.67235,40800000.0
2007-06-21 03:36:00,0.6723,0.6723,0.6723,0.6723,18400000.0
2007-06-21 03:37:00,0.6723,0.67235,0.6722,0.67225,464900002.0
2007-06-21 03:38:00,0.6723,0.6723,0.67225,0.6723,232000000.0
2007-06-21 03:39:00,0.6723,0.6723,0.6723,0.6723,109600000.0
2007-06-21 03:40:00,0.67235,0.67235,0.67235,0.67235,600000.0
2007-06-21 03:41:00,0.67235,0.67235,0.67235,0.67235,5400000.0
2007-06-21 03:42:00,0.67235,0.67235,0.67225,0.67235,22600000.0
2007-06-21 03:43:00,0.67225,0.67225,0.67225,0.67225,70400000.0
2007-06-21 03:44:00,0.672,0.67226,0.672,0.67207,375200001.0
2007-06-21 03:45:00,0.67213,0.67213,0.6719,0.6719,295200005.0
2007-06-21 03:46:00,0.67207,0.67212,0.67197,0.67197,80000001.0
2007-06-21 03:47:00,0.6722,0.6722,0.6722,0.6722,79200001.0
2007-06-21 03:48:00,0.6722,0.6722,0.6722,0.6722,297599988.0
2007-06-21 03:49:00,0.6722,0.6722,0.6722,0.6722,304799994.0
2007-06-21 03:50:00,0.6722,0.6723,0.67215,0.67225,572999997.0
2007-06-21 03:51:00,0.6723,0.6723,0.67225,0.67225,131600000.0
2007-06-21 03:52:00,0.6723,0.67235,0.6723,0.67235,161799998.0
2007-06-21 03:53:00,0.67235,0.6724,0.67235,0.67235,23800000.0
2007-06-21 03:54:00,0.67215,0.67239,0.67215,0.67224,144800001.0
2007-06-21 03:55:00,0.6724,0.6724,0.6723,0.6723,130199998.0
2007-06-21 03:56:00,0.67225,0.6724,0.67225,0.6723,559800001.0
2007-06-21 03:57:00,0.6723,0.6724,0.6723,0.67235,17500000.0
2007-06-21 03:58:00,0.67235,0.67235,0.6723,0.6723,320199994.0
2007-06-21 03:59:00,0.6723,0.6723,0.6723,0.6723,246399991.0
2007-06-21 04:00:00,0.6723,0.6723,0.67225,0.6723,147899999.0
2007-06-21 04:01:00,0.6723,0.6723,0.67225,0.67225,108500000.0
2007-06-21 04:02:00,0.67225,0.6723,0.67225,0.6723,183599999.0
2007-06-21 04:03:00,0.6723,0.6723,0.67225,0.6723,446199992.0
2007-06-21 04:04:00,0.6723,0.6723,0.67215,0.6723,238900000.0
2007-06-21 04:05:00,0.6723,0.6723,0.67225,0.67225,192799995.0
2007-06-21 04:06:00,0.67225,0.6723,0.67225,0.6723,40000000.0
2007-06-21 04:07:00,0.6723,0.6723,0.6723,0.6723,188800000.0
2007-06-21 04:08:00,0.6723,0.6723,0.6723,0.6723,176799994.0
2007-06-21 04:09:00,0.6723,0.6723,0.6723,0.6723,203999990.0
2007-06-21 04:10:00,0.6723,0.67235,0.6723,0.6723,278399987.0
2007-06-21 04:11:00,0.6723,0.6723,0.6723,0.6723,161199998.0
2007-06-21 04:12:00,0.6723,0.6723,0.6723,0.6723,56700000.0
2007-06-21 04:13:00,0.67205,0.67222,0.67192,0.67222,144399998.0
2007-06-21 04:14:00,0.67227,0.67227,0.67188,0.67215,124500000.0
2007-06-21 04:15:00,0.6723,0.6723,0.6723,0.6723,38800000.0
2007-06-21 04:16:00,0.6723,0.67235,0.6723,0.67235,72800000.0
2007-06-21 04:17:00,0.67235,0.6724,0.67225,0.6723,204699997.0
2007-06-21 04:18:00,0.6723,0.6723,0.6723,0.6723,335900003.0
2007-06-21 04:19:00,0.6723,0.6724,0.6723,0.6723,804199999.0
2007-06-21 04:20:00,0.6723,0.6724,0.6723,0.67235,271100000.0
2007-06-21 04:21:00,0.6724,0.6724,0.67235,0.6724,213600000.0
2007-06-21 04:22:00,0.6724,0.6724,0.6723,0.6723,127900000.0
2007-06-21 04:23:00,0.67235,0.6724,0.67225,0.67225,594200002.0
2007-06-21 04:24:00,0.67219,0.67231,0.67219,0.67231,120400000.0
2007-06-21 04:25:00,0.6724,0.6724,0.67235,0.67235,358099999.0
2007-06-21 04:26:00,0.67235,0.67245,0.67235,0.67245,1026799999.0
2007-06-21 04:27:00,0.6724,0.6724,0.67235,0.67235,387000001.0
2007-06-21 04:28:00,0.67235,0.6724,0.67235,0.6724,50699999.0
2007-06-21 04:29:00,0.6724,0.6724,0.67235,0.6724,134599997.0
2007-06-21 04:30:00,0.6724,0.6724,0.6724,0.6724,16799999.0
2007-06-21 04:31:00,0.6724,0.67245,0.6724,0.67245,55999998.0
2007-06-21 04:32:00,0.67245,0.67245,0.6724,0.6724,104000000.0
2007-06-21 04:33:00,0.6722,0.67237,0.6722,0.67234,237000002.0
2007-06-21 04:34:00,0.6724,0.6724,0.6724,0.6724,14400000.0
2007-06-21 04:35:00,0.6724,0.6724,0.67235,0.67235,104000000.0
2007-06-21 04:36:00,0.6724,0.6724,0.6724,0.6724,60000000.0
2007-06-21 04:37:00,0.6722,0.67225,0.67217,0.67223,199999998.0
2007-06-21 04:38:00,0.67215,0.67249,0.67215,0.67249,146799999.0
2007-06-21 04:39:00,0.67231,0.67231,0.67219,0.67219,105399998.0
2007-06-21 04:40:00,0.67202,0.67226,0.67202,0.6722,190399999.0
2007-06-21 04:41:00,0.6724,0.6724,0.6724,0.6724,15800000.0
2007-06-21 04:42:00,0.6724,0.6724,0.67235,0.67235,161500001.0
2007-06-21 04:43:00,0.6724,0.6724,0.6724,0.6724,124399997.0
2007-06-21 04:44:00,0.6724,0.6725,0.6724,0.67245,51800000.0
2007-06-21 04:45:00,0.67245,0.67245,0.67235,0.67245,530499992.0
2007-06-21 04:46:00,0.67245,0.67245,0.6724,0.67245,146099998.0
2007-06-21 04:47:00,0.6724,0.6724,0.67235,0.6724,263000000.0
2007-06-21 04:48:00,0.6724,0.6724,0.6724,0.6724,151200000.0
2007-06-21 04:49:00,0.6724,0.6724,0.6723,0.6723,262900003.0
2007-06-21 04:50:00,0.67235,0.67235,0.67235,0.67235,12600000.0
2007-06-21 04:51:00,0.67235,0.67235,0.6723,0.6723,198399997.0
2007-06-21 04:52:00,0.67235,0.67235,0.6723,0.6723,103999998.0
2007-06-21 04:53:00,0.6723,0.6723,0.67225,0.67225,248500002.0
2007-06-21 04:54:00,0.6723,0.67235,0.67225,0.6723,290299995.0
2007-06-21 04:55:00,0.67235,0.67235,0.6723,0.6723,115999995.0
2007-06-21 04:56:00,0.67235,0.6724,0.6723,0.67235,269100000.0
2007-06-21 04:57:00,0.67235,0.6724,0.6723,0.67235,174900000.0
2007-06-21 04:58:00,0.67235,0.6724,0.6723,0.6724,431300004.0
2007-06-21 04:59:00,0.6724,0.6724,0.67235,0.67235,340799998.0
2007-06-21 05:00:00,0.6724,0.6724,0.6724,0.6724,170400000.0
2007-06-21 05:01:00,0.6724,0.6724,0.6724,0.6724,69600000.0
2007-06-21 05:02:00,0.6724,0.67245,0.67235,0.6724,199499997.0
2007-06-21 05:03:00,0.6724,0.6724,0.6724,0.6724,379100002.0
2007-06-21 05:04:00,0.6724,0.6724,0.6724,0.6724,688900017.0
2007-06-21 05:05:00,0.67245,0.6725,0.6724,0.6725,434300001.0
2007-06-21 05:06:00,0.67237,0.67247,0.67234,0.67234,212600005.0
2007-06-21 05:07:00,0.67243,0.67243,0.67229,0.6723,749499997.0
2007-06-21 05:08:00,0.67255,0.67255,0.67245,0.6725,49200000.0
2007-06-21 05:09:00,0.6725,0.6725,0.67245,0.67245,233800002.0
2007-06-21 05:10:00,0.6725,0.6725,0.6725,0.6725,87199999.0
2007-06-21 05:11:00,0.67262,0.67262,0.67226,0.67226,266299995.0
2007-06-21 05:12:00,0.6725,0.6725,0.6725,0.6725,41599998.0
2007-06-21 05:13:00,0.6725,0.6725,0.6725,0.6725,20800000.0
2007-06-21 05:14:00,0.67225,0.67249,0.67225,0.67246,62400000.0
2007-06-21 05:15:00,0.67235,0.67235,0.6723,0.6723,121200000.0
2007-06-21 05:16:00,0.6725,0.67255,0.67245,0.67255,28400000.0
2007-06-21 05:17:00,0.6724,0.67245,0.67228,0.67243,205900000.0
2007-06-21 05:18:00,0.6723,0.67243,0.6722,0.6722,229700002.0
2007-06-21 05:19:00,0.6724,0.6724,0.67223,0.6723,141499998.0
2007-06-21 05:20:00,0.67245,0.6725,0.67245,0.6725,49600000.0
2007-06-21 05:21:00,0.6725,0.6725,0.6724,0.6724,93500000.0
2007-06-21 05:22:00,0.67245,0.67245,0.67245,0.67245,52800000.0
2007-06-21 05:23:00,0.67245,0.6725,0.67245,0.6725,105600000.0
2007-06-21 05:24:00,0.6725,0.6725,0.6725,0.6725,16000000.0
2007-06-21 05:25:00,0.6725,0.6725,0.6724,0.6724,153900002.0
2007-06-21 05:26:00,0.67245,0.6725,0.6724,0.67245,222399997.0
2007-06-21 05:27:00,0.67245,0.6725,0.67245,0.6725,14400000.0
2007-06-21 05:28:00,0.6724,0.6724,0.6724,0.6724,55800000.0
2007-06-21 05:29:00,0.6724,0.6724,0.6724,0.6724,54200000.0
2007-06-21 05:30:00,0.67245,0.67245,0.6724,0.6724,35100000.0
2007-06-21 05:31:00,0.67245,0.67245,0.67245,0.67245,10400000.0
2007-06-21 05:32:00,0.67245,0.6725,0.67245,0.6725,26400000.0
2007-06-21 05:33:00,0.67245,0.67245,0.67245,0.67245,45600000.0
2007-06-21 05:34:00,0.67245,0.67245,0.6724,0.67245,211900005.0
2007-06-21 05:35:00,0.67245,0.67245,0.67245,0.67245,20800000.0
2007-06-21 05:36:00,0.6723,0.67238,0.6723,0.67238,428799998.0
2007-06-21 05:37:00,0.67245,0.6725,0.67245,0.67245,123200000.0
2007-06-21 05:38:00,0.67245,0.6725,0.67245,0.6725,32800000.0
2007-06-21 05:39:00,0.6725,0.6725,0.67245,0.6725,47200000.0
2007-06-21 05:40:00,0.6725,0.6725,0.6725,0.6725,24800000.0
2007-06-21 05:41:00,0.6725,0.6725,0.6725,0.6725,28800000.0
2007-06-21 05:42:00,0.67255,0.67255,0.67255,0.67255,1200000.0
2007-06-21 05:43:00,0.6724,0.6724,0.67233,0.6724,38400000.0
2007-06-21 05:44:00,0.67255,0.67255,0.6725,0.6725,48600000.0
2007-06-21 05:45:00,0.67255,0.67255,0.6725,0.6725,15600000.0
2007-06-21 05:46:00,0.67239,0.67246,0.67234,0.67238,253200005.0
2007-06-21 05:47:00,0.67255,0.67255,0.6725,0.6725,16200000.0
2007-06-21 05:48:00,0.67255,0.67255,0.67255,0.67255,1100000.0
2007-06-21 05:49:00,0.67255,0.67255,0.6725,0.6725,38400000.0
2007-06-21 05:50:00,0.6725,0.67255,0.6725,0.6725,76500000.0
2007-06-21 05:51:00,0.67233,0.67233,0.67227,0.67233,292600000.0
2007-06-21 05:52:00,0.6725,0.6725,0.6725,0.6725,274400006.0
2007-06-21 05:53:00,0.6725,0.6725,0.6725,0.6725,45600000.0
2007-06-21 05:54:00,0.6725,0.6725,0.67245,0.6725,201100001.0
2007-06-21 05:55:00,0.6725,0.6725,0.67245,0.6725,264200006.0
2007-06-21 05:56:00,0.6725,0.6725,0.6725,0.6725,57600000.0
2007-06-21 05:57:00,0.6725,0.6725,0.6725,0.6725,98399997.0
2007-06-21 05:58:00,0.6725,0.6725,0.6725,0.6725,291699996.0
2007-06-21 05:59:00,0.6725,0.6725,0.67245,0.6725,248599995.0
2007-06-21 06:00:00,0.6725,0.6725,0.67245,0.67245,70400002.0
2007-06-21 06:01:00,0.6725,0.6725,0.6725,0.6725,106400001.0
2007-06-21 06:02:00,0.6725,0.6725,0.6725,0.6725,72799998.0
2007-06-21 06:03:00,0.67255,0.67255,0.67255,0.67255,500000.0
2007-06-21 06:04:00,0.6725,0.6725,0.6725,0.6725,33599998.0
2007-06-21 06:05:00,0.6725,0.6725,0.6724,0.67245,95800000.0
2007-06-21 06:06:00,0.6725,0.6725,0.67245,0.6725,123000000.0
2007-06-21 06:07:00,0.67229,0.67245,0.67229,0.67245,60800000.0
2007-06-21 06:08:00,0.6725,0.6725,0.67245,0.6725,153600005.0
2007-06-21 06:09:00,0.6725,0.6725,0.67245,0.67245,18900000.0
2007-06-21 06:10:00,0.67255,0.67255,0.67255,0.67255,600000.0
2007-06-21 06:11:00,0.67255,0.67255,0.67255,0.67255,3600000.0
2007-06-21 06:12:00,0.67255,0.67255,0.6725,0.6725,76799999.0
2007-06-21 06:13:00,0.6725,0.6725,0.6724,0.67245,446699998.0
2007-06-21 06:14:00,0.67245,0.67245,0.67245,0.67245,25600000.0
2007-06-21 06:15:00,0.67245,0.67245,0.67245,0.67245,8000000.0
2007-06-21 06:16:00,0.67245,0.6725,0.67245,0.6725,56999999.0
2007-06-21 06:17:00,0.6725,0.6725,0.6725,0.6725,164799993.0
2007-06-21 06:18:00,0.67255,0.67255,0.67245,0.6725,101000000.0
2007-06-21 06:19:00,0.67245,0.6725,0.67245,0.6725,137599999.0
2007-06-21 06:20:00,0.6725,0.6725,0.6725,0.6725,35200000.0
2007-06-21 06:21:00,0.6725,0.6725,0.67245,0.6725,74300000.0
2007-06-21 06:22:00,0.67234,0.67249,0.67234,0.67244,90500000.0
2007-06-21 06:23:00,0.67235,0.67245,0.67235,0.67245,149600004.0
2007-06-21 06:24:00,0.67236,0.6724,0.67229,0.67236,160700000.0
2007-06-21 06:25:00,0.67233,0.67233,0.67217,0.67228,87700000.0
2007-06-21 06:26:00,0.6725,0.6725,0.6725,0.6725,14400000.0
2007-06-21 06:27:00,0.6725,0.6725,0.6725,0.6725,60800000.0
2007-06-21 06:28:00,0.67255,0.6726,0.67245,0.67245,265600002.0
2007-06-21 06:29:00,0.67245,0.6725,0.67245,0.6725,133000001.0
2007-06-21 06:30:00,0.6725,0.6725,0.6725,0.6725,28800000.0
2007-06-21 06:31:00,0.6725,0.6726,0.6725,0.67255,498899997.0
2007-06-21 06:32:00,0.67255,0.67255,0.6725,0.6725,60799999.0
2007-06-21 06:33:00,0.6725,0.6725,0.67245,0.6725,97099999.0
2007-06-21 06:34:00,0.67245,0.67245,0.67235,0.6724,208900001.0
2007-06-21 06:35:00,0.67245,0.6725,0.67235,0.67235,602399989.0
2007-06-21 06:36:00,0.67235,0.67255,0.67235,0.6725,1346899999.0
2007-06-21 06:37:00,0.67255,0.67255,0.6725,0.67255,269700000.0
2007-06-21 06:38:00,0.6726,0.6726,0.6725,0.6725,169100002.0
2007-06-21 06:39:00,0.67255,0.6726,0.67255,0.6726,95800002.0
2007-06-21 06:40:00,0.6726,0.6726,0.6726,0.6726,236800000.0
2007-06-21 06:41:00,0.6726,0.6726,0.67255,0.6726,175000000.0
2007-06-21 06:42:00,0.67255,0.6726,0.6725,0.6726,316500005.0
2007-06-21 06:43:00,0.6726,0.6726,0.67245,0.67255,443699997.0
2007-06-21 06:44:00,0.67255,0.67255,0.67235,0.67235,849299982.0
2007-06-21 06:45:00,0.67235,0.6725,0.67235,0.67245,743199995.0
2007-06-21 06:46:00,0.67245,0.6725,0.67245,0.67245,215199998.0
2007-06-21 06:47:00,0.67245,0.67255,0.67245,0.6725,161699999.0
2007-06-21 06:48:00,0.67255,0.67255,0.6725,0.6725,23900000.0
2007-06-21 06:49:00,0.67255,0.67255,0.67245,0.67255,38800000.0
2007-06-21 06:50:00,0.67255,0.67255,0.6725,0.6725,128699999.0
2007-06-21 06:51:00,0.67255,0.67255,0.67255,0.67255,6500000.0
2007-06-21 06:52:00,0.67233,0.67241,0.67231,0.67238,134499996.0
2007-06-21 06:53:00,0.67255,0.67255,0.67255,0.67255,3500000.0
2007-06-21 06:54:00,0.67244,0.67247,0.67228,0.67237,335200000.0
2007-06-21 06:55:00,0.67255,0.67255,0.6724,0.6725,508999998.0
2007-06-21 06:56:00,0.67245,0.67255,0.67245,0.67255,494999999.0
2007-06-21 06:57:00,0.6725,0.67255,0.67245,0.6725,476400000.0
2007-06-21 06:58:00,0.6725,0.6725,0.67245,0.6725,250599999.0
2007-06-21 06:59:00,0.6725,0.6725,0.6725,0.6725,44000000.0
2007-06-21 07:00:00,0.6725,0.67255,0.6725,0.67255,54400001.0
2007-06-21 07:01:00,0.67255,0.67255,0.67245,0.67255,181200002.0
2007-06-21 07:02:00,0.6725,0.6725,0.67245,0.6725,160699999.0
2007-06-21 07:03:00,0.6725,0.6725,0.67245,0.6725,179199998.0
2007-06-21 07:04:00,0.6725,0.6725,0.6725,0.6725,99999996.0
2007-06-21 07:05:00,0.6725,0.6725,0.67245,0.6725,227999997.0
2007-06-21 07:06:00,0.6725,0.6725,0.67245,0.6725,204899998.0
2007-06-21 07:07:00,0.67245,0.67245,0.6724,0.67245,182700001.0
2007-06-21 07:08:00,0.6725,0.6725,0.67235,0.6724,474299998.0
2007-06-21 07:09:00,0.67245,0.67245,0.6724,0.6724,183200005.0
2007-06-21 07:10:00,0.67245,0.6725,0.67245,0.67245,18100000.0
2007-06-21 07:11:00,0.6725,0.6725,0.67245,0.6725,97800000.0
2007-06-21 07:12:00,0.6725,0.6725,0.67245,0.67245,379300003.0
2007-06-21 07:13:00,0.6725,0.6725,0.6724,0.67245,285299999.0
2007-06-21 07:14:00,0.67245,0.6725,0.67245,0.6725,83200000.0
2007-06-21 07:15:00,0.6725,0.67255,0.6725,0.6725,30400000.0
2007-06-21 07:16:00,0.67239,0.67241,0.67228,0.67236,87200000.0
2007-06-21 07:17:00,0.6725,0.67255,0.67245,0.67245,134899998.0
2007-06-21 07:18:00,0.6725,0.6725,0.6725,0.6725,73600000.0
2007-06-21 07:19:00,0.6725,0.6725,0.67245,0.6725,105600000.0
2007-06-21 07:20:00,0.6725,0.6725,0.6725,0.6725,4000000.0
2007-06-21 07:21:00,0.6725,0.6725,0.6724,0.6725,313400004.0
2007-06-21 07:22:00,0.6725,0.6725,0.6724,0.67245,284499994.0
2007-06-21 07:23:00,0.6724,0.67245,0.6724,0.6724,501599991.0
2007-06-21 07:24:00,0.6724,0.67245,0.6724,0.67245,188399997.0
2007-06-21 07:25:00,0.67245,0.67245,0.67245,0.67245,8000000.0
2007-06-21 07:26:00,0.67245,0.67245,0.6724,0.67245,149499998.0
2007-06-21 07:27:00,0.67245,0.67245,0.6724,0.6724,115999999.0
2007-06-21 07:28:00,0.6724,0.6724,0.6723,0.6724,401200001.0
2007-06-21 07:29:00,0.67231,0.67231,0.67209,0.67225,287699999.0
2007-06-21 07:30:00,0.67218,0.67237,0.67215,0.67234,220400001.0
2007-06-21 07:31:00,0.67217,0.67232,0.67217,0.67227,130099998.0
2007-06-21 07:32:00,0.67227,0.67229,0.67211,0.67225,247699999.0
2007-06-21 07:33:00,0.67216,0.67223,0.67203,0.67223,94400000.0
2007-06-21 07:34:00,0.6724,0.6724,0.6724,0.6724,16799999.0
2007-06-21 07:35:00,0.6724,0.67245,0.6724,0.67245,476799993.0
2007-06-21 07:36:00,0.67214,0.67232,0.67214,0.67232,475499999.0
2007-06-21 07:37:00,0.67245,0.67245,0.67235,0.6724,428000000.0
2007-06-21 07:38:00,0.6724,0.67245,0.67235,0.6724,316700000.0
2007-06-21 07:39:00,0.67235,0.6724,0.67235,0.67235,88500000.0
2007-06-21 07:40:00,0.6724,0.67245,0.6724,0.67245,155200001.0
2007-06-21 07:41:00,0.6724,0.6724,0.6724,0.6724,151200001.0
2007-06-21 07:42:00,0.6724,0.6724,0.67235,0.67235,76799999.0
2007-06-21 07:43:00,0.6724,0.6725,0.6724,0.67245,57600000.0
2007-06-21 07:44:00,0.67245,0.67245,0.6724,0.67245,218600001.0
2007-06-21 07:45:00,0.6725,0.6725,0.67245,0.6725,268800000.0
2007-06-21 07:46:00,0.6725,0.67265,0.6725,0.6726,418200000.0
2007-06-21 07:47:00,0.6726,0.67265,0.6725,0.6725,717699999.0
2007-06-21 07:48:00,0.67255,0.6726,0.67245,0.67255,338600000.0
2007-06-21 07:49:00,0.67255,0.67255,0.6725,0.6725,43699999.0
2007-06-21 07:50:00,0.6725,0.67255,0.6725,0.67255,52799999.0
2007-06-21 07:51:00,0.67241,0.67241,0.67221,0.67241,1235700006.0
2007-06-21 07:52:00,0.67255,0.67255,0.67255,0.67255,12000000.0
2007-06-21 07:53:00,0.67247,0.67251,0.67237,0.67239,515600010.0
2007-06-21 07:54:00,0.67255,0.67255,0.67245,0.67245,232000003.0
2007-06-21 07:55:00,0.6725,0.67255,0.6725,0.6725,1548399996.0
2007-06-21 07:57:00,0.6725,0.6727,0.6725,0.6726,1555300001.0
2007-06-21 07:58:00,0.6726,0.6726,0.6725,0.6726,785999993.0
2007-06-21 07:59:00,0.6726,0.67265,0.67255,0.6726,826199991.0
2007-06-21 08:00:00,0.6726,0.67265,0.67255,0.67265,542600005.0
2007-06-21 08:01:00,0.67265,0.67265,0.6726,0.6726,671099996.0
2007-06-21 08:02:00,0.6726,0.6727,0.67255,0.67255,653400005.0
2007-06-21 08:03:00,0.67255,0.6726,0.6725,0.6725,679599999.0
2007-06-21 08:04:00,0.6725,0.67255,0.67245,0.67255,257100002.0
2007-06-21 08:05:00,0.67255,0.67255,0.67245,0.67255,446900001.0
2007-06-21 08:06:00,0.67255,0.67255,0.6725,0.6725,323800000.0
2007-06-21 08:07:00,0.6725,0.6725,0.6722,0.67225,981499992.0
2007-06-21 08:08:00,0.6723,0.67235,0.6722,0.6722,1359399996.0
2007-06-21 08:09:00,0.6723,0.6723,0.6721,0.6723,485600002.0
2007-06-21 08:10:00,0.6723,0.67235,0.6723,0.67235,485600002.0
2007-06-21 08:11:00,0.67235,0.67235,0.67235,0.67235,36000000.0
2007-06-21 08:12:00,0.6724,0.6724,0.67235,0.67235,99200000.0
2007-06-21 08:13:00,0.67235,0.6724,0.67235,0.6724,100000000.0
2007-06-21 08:14:00,0.6724,0.6724,0.6723,0.6723,467800004.0
2007-06-21 08:15:00,0.6723,0.6724,0.6723,0.6724,1457399993.0
2007-06-21 08:16:00,0.6724,0.6724,0.67235,0.67235,142999997.0
2007-06-21 08:17:00,0.6724,0.67255,0.67235,0.6725,1244800003.0
2007-06-21 08:18:00,0.6725,0.67255,0.6724,0.67255,489899995.0
2007-06-21 08:19:00,0.6725,0.67255,0.67245,0.67245,1156299985.0
2007-06-21 08:20:00,0.6724,0.6724,0.6723,0.6723,428599999.0
2007-06-21 08:21:00,0.67235,0.67235,0.67225,0.67225,428599999.0
2007-06-21 08:22:00,0.6723,0.67235,0.67225,0.6723,539199999.0
2007-06-21 08:23:00,0.6723,0.6723,0.6722,0.6722,1377600008.0
2007-06-21 08:24:00,0.6722,0.6723,0.6722,0.6723,965599997.0
2007-06-21 08:25:00,0.6723,0.6723,0.6723,0.6723,256800000.0
2007-06-21 08:26:00,0.6723,0.67235,0.67215,0.6723,1405399993.0
2007-06-21 08:27:00,0.67235,0.67245,0.67235,0.67245,451599997.0
2007-06-21 08:28:00,0.6724,0.67245,0.67235,0.6724,610500007.0
2007-06-21 08:29:00,0.6724,0.67245,0.67235,0.67235,658999998.0
2007-06-21 08:30:00,0.6724,0.67245,0.6723,0.6724,859499995.0
2007-06-21 08:31:00,0.6724,0.6724,0.67235,0.67235,796799997.0
2007-06-21 08:32:00,0.67235,0.67245,0.67235,0.6724,1145299996.0
2007-06-21 08:33:00,0.6724,0.6724,0.6724,0.6724,746899978.0
2007-06-21 08:34:00,0.6724,0.6725,0.6724,0.6725,1170799990.0
2007-06-21 08:35:00,0.6725,0.6725,0.6723,0.67235,892800006.0
2007-06-21 08:36:00,0.6724,0.6724,0.6723,0.67235,1592800021.0
2007-06-21 08:37:00,0.67235,0.6724,0.67225,0.6723,1010599982.0
2007-06-21 08:38:00,0.6723,0.6723,0.67225,0.6723,1614899975.0
2007-06-21 08:39:00,0.6723,0.6723,0.67225,0.67225,799199989.0
2007-06-21 08:40:00,0.6723,0.6724,0.67225,0.6724,1262299992.0
2007-06-21 08:41:00,0.6724,0.6724,0.6724,0.6724,844999974.0
2007-06-21 08:42:00,0.6724,0.6724,0.67235,0.6724,306100000.0
2007-06-21 08:43:00,0.6724,0.6724,0.6723,0.6724,595599999.0
2007-06-21 08:44:00,0.67235,0.6724,0.6723,0.6724,157500001.0
2007-06-21 08:45:00,0.6724,0.6724,0.6723,0.6723,286099994.0
2007-06-21 08:46:00,0.6723,0.6724,0.6723,0.67235,320699995.0
2007-06-21 08:47:00,0.6724,0.6724,0.67235,0.6724,264100003.0
2007-06-21 08:48:00,0.6724,0.6724,0.6724,0.6724,543299993.0
2007-06-21 08:49:00,0.6724,0.6724,0.67235,0.6724,464399992.0
2007-06-21 08:50:00,0.6724,0.6724,0.67235,0.6724,799799985.0
2007-06-21 08:51:00,0.6724,0.6724,0.67215,0.67215,1936400000.0
2007-06-21 08:52:00,0.6722,0.6723,0.6721,0.6722,1012800002.0
2007-06-21 08:53:00,0.6722,0.6722,0.67215,0.6722,1012800002.0
2007-06-21 08:54:00,0.6722,0.6722,0.6721,0.6722,1228399997.0
2007-06-21 08:55:00,0.6722,0.6722,0.6721,0.6721,1267299986.0
2007-06-21 08:56:00,0.6722,0.6723,0.6722,0.6723,1267299986.0
2007-06-21 08:57:00,0.6723,0.6723,0.6723,0.6723,829500007.0
2007-06-21 08:58:00,0.6722,0.6723,0.6721,0.6722,829500007.0
2007-06-21 08:59:00,0.6722,0.6722,0.6722,0.6722,829500007.0
2007-06-21 09:00:00,0.6722,0.6722,0.6721,0.6721,1532800010.0
2007-06-21 09:02:00,0.672,0.6721,0.672,0.6721,1532800010.0
2007-06-21 09:03:00,0.672,0.6721,0.6719,0.6719,1532800010.0
2007-06-21 09:04:00,0.672,0.672,0.6719,0.6719,1532800010.0
2007-06-21 09:05:00,0.6718,0.6719,0.6718,0.6719,1532800010.0
2007-06-21 09:06:00,0.6718,0.6719,0.6717,0.6717,1532800010.0
2007-06-21 09:07:00,0.6716,0.6717,0.6715,0.6715,1532800010.0
2007-06-21 09:08:00,0.6717,0.6718,0.6717,0.6718,1532800010.0
2007-06-21 09:09:00,0.6716,0.6717,0.6716,0.6716,737799992.0
2007-06-21 09:10:00,0.6717,0.6717,0.6715,0.6715,737799992.0
2007-06-21 09:11:00,0.6716,0.6716,0.6714,0.6715,737799992.0
2007-06-21 09:12:00,0.6716,0.6716,0.6715,0.6715,737799992.0
2007-06-21 09:13:00,0.6714,0.6715,0.6712,0.6712,737799992.0
2007-06-21 09:14:00,0.6713,0.6714,0.6712,0.6713,737799992.0
2007-06-21 09:15:00,0.6714,0.6714,0.6713,0.6713,737799992.0
2007-06-21 09:16:00,0.6714,0.6714,0.6713,0.6714,737799992.0
2007-06-21 09:17:00,0.6715,0.6715,0.6714,0.6715,737799992.0
2007-06-21 09:18:00,0.6714,0.6715,0.6714,0.6714,737799992.0
2007-06-21 09:19:00,0.6713,0.6713,0.6713,0.6713,737799992.0
2007-06-21 09:20:00,0.6714,0.6715,0.6713,0.6715,737799992.0
2007-06-21 09:21:00,0.6716,0.6716,0.6715,0.6716,737799992.0
2007-06-21 09:22:00,0.6715,0.6716,0.6715,0.6716,737799992.0
2007-06-21 09:23:00,0.6717,0.6717,0.6716,0.6717,737799992.0
2007-06-21 09:24:00,0.6717,0.6717,0.6716,0.6717,2039199989.0
2007-06-21 09:25:00,0.6717,0.6717,0.6716,0.6717,1522399990.0
2007-06-21 09:26:00,0.6717,0.6717,0.67165,0.6717,1484199984.0
2007-06-21 09:27:00,0.6717,0.6717,0.6715,0.6715,617299997.0
2007-06-21 09:28:00,0.6716,0.67165,0.6716,0.67165,617299997.0
2007-06-21 09:29:00,0.6717,0.67175,0.6716,0.6717,889000006.0
2007-06-21 09:30:00,0.6716,0.6717,0.6716,0.6716,404900001.0
2007-06-21 09:31:00,0.6717,0.6717,0.6716,0.6716,404900001.0
2007-06-21 09:32:00,0.6717,0.6717,0.6717,0.6717,1103399996.0
2007-06-21 09:36:00,0.6716,0.6717,0.6716,0.6717,1103399996.0
2007-06-21 09:37:00,0.6716,0.6717,0.6716,0.6717,1103399996.0
2007-06-21 09:38:00,0.6716,0.6717,0.6716,0.6716,1103399996.0
2007-06-21 09:40:00,0.6715,0.6716,0.6715,0.6716,1103399996.0
2007-06-21 09:41:00,0.6715,0.6716,0.6715,0.6716,1103399996.0
2007-06-21 09:42:00,0.67155,0.6716,0.67155,0.6716,1103399996.0
2007-06-21 09:43:00,0.6716,0.6716,0.67155,0.6716,719199992.0
2007-06-21 09:44:00,0.6716,0.6716,0.67145,0.6715,356299996.0
2007-06-21 09:46:00,0.6714,0.6714,0.6714,0.6714,1858899993.0
2007-06-21 09:48:00,0.67135,0.6715,0.67135,0.6715,1858899993.0
2007-06-21 09:49:00,0.6715,0.6715,0.6715,0.6715,671399993.0
2007-06-21 09:50:00,0.6715,0.6715,0.67145,0.67145,1956300006.0
2007-06-21 09:51:00,0.67145,0.6716,0.67145,0.6716,831500003.0
2007-06-21 09:52:00,0.6716,0.6716,0.6715,0.6716,1699399995.0
2007-06-21 09:53:00,0.67155,0.6716,0.67155,0.6716,1699399995.0
2007-06-21 09:55:00,0.6716,0.6716,0.67155,0.6716,1097500011.0
2007-06-21 09:57:00,0.6716,0.6716,0.6715,0.6715,2126099997.0
2007-06-21 09:58:00,0.6715,0.67155,0.67145,0.6715,1574299995.0
2007-06-21 09:59:00,0.6715,0.6715,0.67145,0.67145,1557199988.0
2007-06-21 10:00:00,0.6715,0.6715,0.67145,0.6715,902699995.0
2007-06-21 10:01:00,0.67155,0.6716,0.67155,0.6716,1838199990.0
2007-06-21 10:02:00,0.6716,0.6717,0.6716,0.6717,1369099993.0
2007-06-21 10:03:00,0.6717,0.6717,0.6717,0.6717,1100499998.0
2007-06-21 10:04:00,0.6717,0.6717,0.6717,0.6717,543799998.0
2007-06-21 10:05:00,0.6717,0.6717,0.6716,0.6717,1227299997.0
2007-06-21 10:06:00,0.6717,0.6717,0.6716,0.6716,405400002.0
2007-06-21 10:07:00,0.6716,0.6717,0.6716,0.6717,1768800009.0
2007-06-21 10:08:00,0.6717,0.6717,0.6716,0.6716,856100007.0
2007-06-21 10:09:00,0.6716,0.67165,0.6716,0.6716,1284600004.0
2007-06-21 10:10:00,0.6716,0.6716,0.67155,0.6716,586999991.0
2007-06-21 10:12:00,0.6717,0.6717,0.6716,0.6717,1999799990.0
2007-06-21 10:13:00,0.6717,0.6718,0.67165,0.6717,1999799990.0
2007-06-21 10:14:00,0.67175,0.67175,0.67165,0.6717,1532199988.0
2007-06-21 10:15:00,0.6717,0.6717,0.6716,0.6716,2059999989.0
2007-06-21 10:16:00,0.6716,0.6716,0.6715,0.6716,1052799989.0
2007-06-21 10:17:00,0.6716,0.67165,0.67155,0.67165,1052799989.0
2007-06-21 10:18:00,0.67165,0.67165,0.67155,0.67165,744600010.0
2007-06-21 10:19:00,0.67165,0.6717,0.67165,0.6717,668600000.0
2007-06-21 10:20:00,0.6717,0.67175,0.6717,0.67175,1475699982.0
2007-06-21 10:21:00,0.67175,0.6718,0.6717,0.67175,567099997.0
2007-06-21 10:22:00,0.6717,0.67175,0.6717,0.67175,219999998.0
2007-06-21 10:23:00,0.67175,0.67175,0.67175,0.67175,40000000.0
2007-06-21 10:24:00,0.6717,0.67175,0.67165,0.67175,1378300000.0
2007-06-21 10:25:00,0.67175,0.67175,0.67175,0.67175,5200000.0
2007-06-21 10:26:00,0.67175,0.67175,0.6717,0.67175,53600000.0
2007-06-21 10:27:00,0.67175,0.67175,0.6716,0.6716,1765799987.0
2007-06-21 10:28:00,0.67165,0.67165,0.6716,0.6716,1727500012.0
2007-06-21 10:29:00,0.6715,0.6716,0.6715,0.6715,2046399992.0
2007-06-21 10:30:00,0.6715,0.6716,0.67145,0.6716,2046399992.0
2007-06-21 10:31:00,0.6716,0.67165,0.67155,0.67155,1564100007.0
2007-06-21 10:32:00,0.67155,0.6716,0.6715,0.6716,1179199996.0
2007-06-21 10:33:00,0.6716,0.67165,0.67155,0.6716,1336299989.0
2007-06-21 10:35:00,0.67155,0.67165,0.67155,0.67155,1426500012.0
2007-06-21 10:36:00,0.6716,0.67165,0.6715,0.67155,1253100004.0
2007-06-21 10:37:00,0.6716,0.6716,0.6715,0.6716,1837900000.0
2007-06-21 10:39:00,0.67155,0.6717,0.67155,0.6716,1837900000.0
2007-06-21 10:40:00,0.6716,0.6717,0.67155,0.67165,985099979.0
2007-06-21 10:41:00,0.67165,0.6717,0.6716,0.6717,1362099993.0
2007-06-21 10:42:00,0.6717,0.6717,0.67165,0.6717,239199995.0
2007-06-21 10:43:00,0.6717,0.6717,0.6717,0.6717,743700003.0
2007-06-21 10:44:00,0.6717,0.67175,0.6717,0.6717,1540199997.0
2007-06-21 10:45:00,0.6717,0.6717,0.67165,0.67165,524500005.0
2007-06-21 10:46:00,0.6717,0.6717,0.67165,0.6717,1657300011.0
2007-06-21 10:47:00,0.6716,0.6717,0.6716,0.6716,1416300014.0
2007-06-21 10:48:00,0.6717,0.6717,0.6716,0.6717,1416300014.0
2007-06-21 10:49:00,0.6717,0.6718,0.6717,0.67175,1416300014.0
2007-06-21 10:50:00,0.67175,0.6718,0.67175,0.6718,769399996.0
2007-06-21 10:51:00,0.6718,0.67185,0.67175,0.6718,2001499990.0
2007-06-21 10:52:00,0.6718,0.67185,0.67175,0.6718,1461300004.0
2007-06-21 10:53:00,0.6718,0.6718,0.67175,0.67175,1349099998.0
2007-06-21 10:54:00,0.6718,0.67195,0.6718,0.67185,1365500006.0
2007-06-21 10:55:00,0.67185,0.6719,0.6718,0.67185,530999998.0
2007-06-21 10:56:00,0.67185,0.67185,0.67175,0.67175,2027199996.0
2007-06-21 10:57:00,0.6718,0.67185,0.67175,0.67185,485600012.0
2007-06-21 10:58:00,0.6717,0.6718,0.6717,0.6718,569599999.0
2007-06-21 10:59:00,0.6718,0.6718,0.67175,0.6718,569599999.0
2007-06-21 11:00:00,0.67175,0.6718,0.67175,0.6718,2014099988.0
2007-06-21 11:01:00,0.6717,0.6718,0.6717,0.6718,1019900001.0
2007-06-21 11:02:00,0.6719,0.672,0.6719,0.672,1019900001.0
2007-06-21 11:03:00,0.67195,0.672,0.67185,0.67195,1019900001.0
2007-06-21 11:04:00,0.672,0.672,0.6719,0.6719,1125799965.0
2007-06-21 11:05:00,0.6719,0.67195,0.6719,0.6719,1125799965.0
2007-06-21 11:06:00,0.6719,0.6719,0.67185,0.67185,1026599998.0
2007-06-21 11:07:00,0.6719,0.6719,0.6719,0.6719,682099993.0
2007-06-21 11:08:00,0.6719,0.6719,0.6719,0.6719,782000007.0
2007-06-21 11:09:00,0.6719,0.6719,0.6718,0.6718,1407200011.0
2007-06-21 11:10:00,0.6719,0.6719,0.6718,0.6718,1407200011.0
2007-06-21 11:11:00,0.6718,0.6719,0.6718,0.67185,1150200001.0
2007-06-21 11:12:00,0.6718,0.67185,0.67175,0.6718,1170600007.0
2007-06-21 11:13:00,0.6717,0.6718,0.6717,0.6718,815799998.0
2007-06-21 11:14:00,0.67175,0.6718,0.67155,0.67175,815799998.0
2007-06-21 11:15:00,0.6717,0.6718,0.6717,0.6717,1728099992.0
2007-06-21 11:16:00,0.6717,0.6718,0.6717,0.6718,1728099992.0
2007-06-21 11:17:00,0.67175,0.6718,0.67175,0.6718,523499995.0
2007-06-21 11:18:00,0.6718,0.6718,0.6717,0.6718,1255500012.0
2007-06-21 11:19:00,0.6718,0.6719,0.6717,0.6719,1602500005.0
2007-06-21 11:20:00,0.6718,0.6719,0.6718,0.6718,1602500005.0
2007-06-21 11:21:00,0.6719,0.672,0.6719,0.672,1602500005.0
2007-06-21 11:22:00,0.672,0.672,0.6719,0.672,550100003.0
2007-06-21 11:23:00,0.672,0.6721,0.672,0.67205,550100003.0
2007-06-21 11:24:00,0.6721,0.6721,0.672,0.672,273099994.0
2007-06-21 11:25:00,0.6721,0.6721,0.6721,0.6721,273099994.0
2007-06-21 11:26:00,0.6721,0.6721,0.67205,0.67205,1679700003.0
2007-06-21 11:27:00,0.6721,0.6721,0.67205,0.67205,1568199994.0
2007-06-21 11:28:00,0.672,0.6721,0.672,0.672,1417099993.0
2007-06-21 11:29:00,0.672,0.672,0.672,0.672,1417099993.0
2007-06-21 11:30:00,0.672,0.672,0.67195,0.67195,1791800012.0
2007-06-21 11:31:00,0.67195,0.672,0.67195,0.67195,277600000.0
2007-06-21 11:32:00,0.67195,0.67195,0.67185,0.6719,1078099996.0
2007-06-21 11:33:00,0.6719,0.6719,0.67185,0.6719,1894100003.0
2007-06-21 11:34:00,0.6719,0.6719,0.6719,0.6719,616499992.0
2007-06-21 11:35:00,0.672,0.672,0.6719,0.67195,616499992.0
2007-06-21 11:36:00,0.672,0.672,0.67185,0.67195,311600000.0
2007-06-21 11:37:00,0.67195,0.672,0.67195,0.672,132199996.0
2007-06-21 11:38:00,0.672,0.672,0.67195,0.67195,972700008.0
2007-06-21 11:39:00,0.6719,0.672,0.6719,0.672,188200000.0
2007-06-21 11:40:00,0.6719,0.672,0.6719,0.672,188200000.0
2007-06-21 11:41:00,0.67205,0.6721,0.67205,0.67205,188200000.0
2007-06-21 11:42:00,0.67205,0.67215,0.67205,0.6721,1347299999.0
2007-06-21 11:43:00,0.6721,0.6721,0.67205,0.6721,2111099998.0
2007-06-21 11:44:00,0.6721,0.67215,0.6721,0.67215,1767799988.0
2007-06-21 11:45:00,0.6722,0.6722,0.6721,0.6722,1947800036.0
2007-06-21 11:46:00,0.6721,0.6722,0.6721,0.6721,1947800036.0
2007-06-21 11:47:00,0.6722,0.6722,0.6722,0.6722,1947800036.0
2007-06-21 11:48:00,0.6722,0.6722,0.67215,0.67215,1947800036.0
2007-06-21 11:49:00,0.6723,0.6723,0.6723,0.6723,1866099978.0
2007-06-21 11:50:00,0.6724,0.6724,0.6723,0.6723,1866099978.0
2007-06-21 11:51:00,0.6722,0.6722,0.6721,0.6721,1866099978.0
2007-06-21 11:52:00,0.67215,0.6723,0.67215,0.67225,1866099978.0
2007-06-21 11:53:00,0.6721,0.6721,0.6721,0.6721,1615400000.0
2007-06-21 11:54:00,0.6722,0.6722,0.6721,0.67215,1615400000.0
2007-06-21 11:55:00,0.67215,0.6722,0.67215,0.67215,758299989.0
2007-06-21 11:56:00,0.67215,0.6722,0.6721,0.67215,836599990.0
2007-06-21 11:57:00,0.6722,0.6722,0.67215,0.67215,575799999.0
2007-06-21 11:58:00,0.67215,0.6722,0.67215,0.6722,1200699979.0
2007-06-21 11:59:00,0.6722,0.6723,0.67215,0.6723,1077299984.0
2007-06-21 12:00:00,0.6723,0.6725,0.6722,0.6725,2055099977.0
2007-06-21 12:01:00,0.6724,0.6725,0.6724,0.6725,2055099977.0
2007-06-21 12:02:00,0.6724,0.6725,0.6724,0.6724,2055099977.0
2007-06-21 12:03:00,0.6725,0.6725,0.6723,0.6723,2055099977.0
2007-06-21 12:04:00,0.6724,0.67245,0.67235,0.6724,2055099977.0
2007-06-21 12:05:00,0.6724,0.6724,0.6723,0.6723,814999995.0
2007-06-21 12:06:00,0.6723,0.6723,0.6722,0.6723,1558299975.0
2007-06-21 12:07:00,0.6723,0.6723,0.67225,0.6723,2142200011.0
2007-06-21 12:08:00,0.6723,0.67235,0.6723,0.67235,658200003.0
2007-06-21 12:09:00,0.67235,0.6724,0.6723,0.6724,1811300022.0
2007-06-21 12:10:00,0.6723,0.6724,0.6723,0.6724,576899994.0
2007-06-21 12:11:00,0.67235,0.67235,0.6723,0.67235,576899994.0
2007-06-21 12:12:00,0.67235,0.6724,0.67235,0.67235,359200000.0
2007-06-21 12:13:00,0.67235,0.6724,0.67235,0.6724,321200000.0
2007-06-21 12:14:00,0.6724,0.6724,0.6724,0.6724,1283599985.0
2007-06-21 12:15:00,0.67245,0.6725,0.67235,0.6724,1283599985.0
2007-06-21 12:16:00,0.6724,0.6724,0.6723,0.6723,1452000004.0
2007-06-21 12:17:00,0.6723,0.67235,0.6723,0.67235,643000002.0
2007-06-21 12:18:00,0.67235,0.67235,0.67225,0.6723,1371399998.0
2007-06-21 12:19:00,0.67225,0.67235,0.67225,0.6723,1380200020.0
2007-06-21 12:20:00,0.6723,0.6724,0.6723,0.6723,1462100004.0
2007-06-21 12:21:00,0.6722,0.6722,0.6722,0.6722,814399997.0
2007-06-21 12:22:00,0.6723,0.6723,0.6722,0.6723,814399997.0
2007-06-21 12:23:00,0.6722,0.6723,0.6722,0.6723,814399997.0
2007-06-21 12:25:00,0.67235,0.6724,0.67225,0.6723,814399997.0
2007-06-21 12:26:00,0.6723,0.6723,0.6723,0.6723,1905700006.0
2007-06-21 12:27:00,0.6723,0.6723,0.6723,0.6723,38200000.0
2007-06-21 12:28:00,0.6723,0.6723,0.67225,0.6723,155899997.0
2007-06-21 12:29:00,0.6723,0.6723,0.6723,0.6723,1353099995.0
2007-06-21 12:30:00,0.6723,0.67235,0.6723,0.6723,1095799996.0
2007-06-21 12:31:00,0.6723,0.67235,0.6723,0.6723,1173300008.0
2007-06-21 12:32:00,0.6723,0.6723,0.67225,0.67225,1200099994.0
2007-06-21 12:33:00,0.6723,0.6723,0.6723,0.6723,247599995.0
2007-06-21 12:34:00,0.6723,0.6723,0.6722,0.67225,243699999.0
2007-06-21 12:35:00,0.6723,0.6723,0.67225,0.6723,329799999.0
2007-06-21 12:36:00,0.67225,0.6723,0.67225,0.6723,227000002.0
2007-06-21 12:37:00,0.6723,0.6723,0.6722,0.6723,1145599992.0
2007-06-21 12:38:00,0.67225,0.6723,0.67225,0.67225,89200000.0
2007-06-21 12:39:00,0.6723,0.6723,0.67215,0.67225,953499998.0
2007-06-21 12:40:00,0.6723,0.6723,0.6722,0.6722,1006200004.0
2007-06-21 12:41:00,0.6721,0.6722,0.6721,0.6722,1042099997.0
2007-06-21 12:42:00,0.6722,0.6723,0.6722,0.6723,1042099997.0
2007-06-21 12:43:00,0.6723,0.6723,0.67225,0.6723,940000002.0
2007-06-21 12:44:00,0.67225,0.6723,0.67225,0.6723,989899985.0
2007-06-21 12:45:00,0.6723,0.6723,0.67225,0.6723,93300000.0
2007-06-21 12:46:00,0.6723,0.6723,0.6723,0.6723,265399990.0
2007-06-21 12:47:00,0.6723,0.67235,0.6723,0.67235,607899992.0
2007-06-21 12:48:00,0.67235,0.6724,0.6723,0.6724,210600000.0
2007-06-21 12:49:00,0.6724,0.6724,0.67225,0.67235,704500002.0
2007-06-21 12:50:00,0.67235,0.6724,0.6722,0.67225,1314399986.0
2007-06-21 12:51:00,0.6722,0.6723,0.6722,0.67225,1644899998.0
2007-06-21 12:52:00,0.67225,0.6724,0.67225,0.67235,920899987.0
2007-06-21 12:53:00,0.67235,0.67235,0.6723,0.6723,188000006.0
2007-06-21 12:54:00,0.6723,0.6723,0.67225,0.6723,473300009.0
2007-06-21 12:55:00,0.6723,0.6723,0.6723,0.6723,200199991.0
2007-06-21 12:56:00,0.6723,0.6723,0.6722,0.6723,1465099979.0
2007-06-21 12:57:00,0.6723,0.6723,0.67225,0.67225,367499987.0
2007-06-21 12:58:00,0.67225,0.6723,0.6722,0.6723,210099998.0
2007-06-21 12:59:00,0.67225,0.6723,0.67215,0.6722,443599994.0
2007-06-21 13:00:00,0.6721,0.6722,0.6721,0.6722,1161799997.0
2007-06-21 13:02:00,0.6723,0.6724,0.67225,0.6724,1161799997.0
2007-06-21 13:03:00,0.6724,0.6724,0.6724,0.6724,371299993.0
2007-06-21 13:04:00,0.6723,0.6724,0.6723,0.6723,1533500003.0
2007-06-21 13:05:00,0.6724,0.6724,0.6723,0.67235,1533500003.0
2007-06-21 13:06:00,0.67235,0.67235,0.67235,0.67235,184800000.0
2007-06-21 13:07:00,0.67235,0.6724,0.6723,0.67235,1279299995.0
2007-06-21 13:08:00,0.67235,0.67235,0.67225,0.6723,1251099987.0
2007-06-21 13:09:00,0.6723,0.67235,0.67225,0.6723,1191100009.0
2007-06-21 13:10:00,0.6723,0.6723,0.67225,0.67225,1579700009.0
2007-06-21 13:11:00,0.67225,0.6724,0.67225,0.6723,1474099995.0
2007-06-21 13:12:00,0.6723,0.67235,0.6723,0.6723,1743999996.0
2007-06-21 13:13:00,0.6723,0.6723,0.67225,0.6723,282300000.0
2007-06-21 13:14:00,0.6723,0.6723,0.6722,0.67225,1620599975.0
2007-06-21 13:15:00,0.67225,0.67225,0.67215,0.67215,1272700027.0
2007-06-21 13:16:00,0.6722,0.6722,0.67205,0.6721,1302100006.0
2007-06-21 13:17:00,0.672,0.672,0.672,0.672,2099999972.0
2007-06-21 13:18:00,0.6719,0.6719,0.6718,0.6718,2099999972.0
2007-06-21 13:19:00,0.6719,0.6719,0.6718,0.67185,2099999972.0
2007-06-21 13:20:00,0.67185,0.672,0.6718,0.6719,1752800006.0
2007-06-21 13:21:00,0.6719,0.6719,0.6718,0.6718,919999997.0
2007-06-21 13:23:00,0.6718,0.6718,0.67175,0.6718,919999997.0
2007-06-21 13:24:00,0.6718,0.6718,0.67165,0.67165,1046300006.0
2007-06-21 13:25:00,0.6716,0.6717,0.6716,0.67165,1936699992.0
2007-06-21 13:26:00,0.67165,0.6717,0.6716,0.6717,1412399996.0
2007-06-21 13:27:00,0.6715,0.6715,0.6714,0.6714,1265199994.0
2007-06-21 13:28:00,0.6715,0.6716,0.6714,0.6715,1265199994.0
2007-06-21 13:29:00,0.6716,0.6716,0.6714,0.6715,1265199994.0
2007-06-21 13:30:00,0.6714,0.6715,0.6714,0.6715,1265199994.0
2007-06-21 13:31:00,0.6714,0.6714,0.6714,0.6714,1265199994.0
2007-06-21 13:32:00,0.6715,0.6715,0.6714,0.6714,1265199994.0
2007-06-21 13:33:00,0.6715,0.6715,0.6715,0.6715,1265199994.0
2007-06-21 13:34:00,0.6716,0.6717,0.6716,0.6716,1265199994.0
2007-06-21 13:35:00,0.67165,0.6717,0.67165,0.6717,1265199994.0
2007-06-21 13:36:00,0.6717,0.6717,0.6717,0.6717,1615600006.0
2007-06-21 13:37:00,0.6716,0.6717,0.6716,0.6717,1615600006.0
2007-06-21 13:39:00,0.6716,0.6717,0.6716,0.6717,1615600006.0
2007-06-21 13:40:00,0.6717,0.6718,0.6717,0.67175,1615600006.0
2007-06-21 13:41:00,0.6718,0.67185,0.67175,0.6718,2060099999.0
2007-06-21 13:42:00,0.6717,0.6718,0.6717,0.6718,638700000.0
2007-06-21 13:44:00,0.67185,0.6719,0.6718,0.67185,638700000.0
2007-06-21 13:46:00,0.6717,0.6718,0.6717,0.6718,951799993.0
2007-06-21 13:47:00,0.6718,0.67185,0.67175,0.6718,951799993.0
2007-06-21 13:48:00,0.6718,0.6718,0.6717,0.67175,828900003.0
2007-06-21 13:49:00,0.67175,0.6718,0.67165,0.6717,1414700011.0
2007-06-21 13:51:00,0.6716,0.6717,0.6716,0.6716,1434300007.0
2007-06-21 13:52:00,0.6717,0.6717,0.67165,0.67165,1434300007.0
2007-06-21 13:53:00,0.67165,0.6717,0.6716,0.6716,1408099999.0
2007-06-21 13:54:00,0.67165,0.6717,0.6716,0.6717,1410699993.0
2007-06-21 13:55:00,0.6717,0.6717,0.6716,0.6716,1207200008.0
2007-06-21 13:56:00,0.6718,0.6718,0.6717,0.6717,1207200008.0
2007-06-21 13:57:00,0.67175,0.6718,0.6717,0.6718,1207200008.0
2007-06-21 13:58:00,0.6718,0.6718,0.67175,0.6718,965199998.0
2007-06-21 13:59:00,0.6718,0.67185,0.67175,0.6718,1709100008.0
2007-06-21 14:00:00,0.6717,0.6718,0.6717,0.6717,851299996.0
2007-06-21 14:01:00,0.6719,0.6719,0.6718,0.6718,851299996.0
2007-06-21 14:02:00,0.672,0.672,0.6719,0.672,851299996.0
2007-06-21 14:03:00,0.6721,0.6721,0.672,0.6721,851299996.0
2007-06-21 14:04:00,0.6721,0.6721,0.672,0.672,508899997.0
2007-06-21 14:05:00,0.6721,0.67215,0.6721,0.67215,508899997.0
2007-06-21 14:06:00,0.672,0.6721,0.672,0.6721,1761300010.0
2007-06-21 14:07:00,0.6722,0.6722,0.6721,0.6722,1761300010.0
2007-06-21 14:08:00,0.6722,0.6722,0.67215,0.67215,1761300010.0
2007-06-21 14:09:00,0.6722,0.6722,0.6721,0.6721,768299996.0
2007-06-21 14:10:00,0.672,0.672,0.672,0.672,2052699997.0
2007-06-21 14:11:00,0.6721,0.6721,0.672,0.67205,2052699997.0
2007-06-21 14:12:00,0.6721,0.6721,0.6721,0.6721,1262699998.0
2007-06-21 14:13:00,0.672,0.6721,0.672,0.6721,1262699998.0
2007-06-21 14:14:00,0.672,0.6721,0.672,0.672,1262699998.0
2007-06-21 14:15:00,0.67205,0.6721,0.672,0.672,1262699998.0
2007-06-21 14:17:00,0.6721,0.6721,0.6721,0.6721,1940600012.0
2007-06-21 14:18:00,0.672,0.6721,0.672,0.672,1940600012.0
2007-06-21 14:19:00,0.6721,0.6721,0.6721,0.6721,1940600012.0
2007-06-21 14:21:00,0.6721,0.6722,0.6721,0.6722,1940600012.0
2007-06-21 14:22:00,0.6722,0.6722,0.67205,0.67205,2083799990.0
2007-06-21 14:23:00,0.672,0.672,0.672,0.672,1772500002.0
2007-06-21 14:24:00,0.6721,0.6721,0.672,0.6721,1772500002.0
2007-06-21 14:25:00,0.6722,0.6722,0.6722,0.6722,1772500002.0
2007-06-21 14:26:00,0.6722,0.67225,0.67215,0.6722,1772500002.0
2007-06-21 14:27:00,0.6722,0.6722,0.67215,0.6722,1192399988.0
2007-06-21 14:28:00,0.6722,0.6722,0.6722,0.6722,1572499988.0
2007-06-21 14:29:00,0.6722,0.6722,0.672,0.672,697499998.0
2007-06-21 14:30:00,0.6722,0.6722,0.6721,0.6722,1967499983.0
2007-06-21 14:32:00,0.6722,0.6722,0.6721,0.6722,1967499983.0
2007-06-21 14:33:00,0.6722,0.6723,0.6721,0.6723,1365499995.0
2007-06-21 14:34:00,0.6722,0.6723,0.6722,0.6722,1365499995.0
2007-06-21 14:35:00,0.6723,0.6723,0.67215,0.6723,1365499995.0
2007-06-21 14:36:00,0.6723,0.6723,0.6723,0.6723,2114899977.0
2007-06-21 14:37:00,0.6722,0.6723,0.6722,0.6723,799400009.0
2007-06-21 14:38:00,0.6724,0.6724,0.6723,0.6724,799400009.0
2007-06-21 14:39:00,0.6723,0.6724,0.6723,0.6724,799400009.0
2007-06-21 14:42:00,0.6724,0.6724,0.6723,0.6724,799400009.0
2007-06-21 14:43:00,0.6724,0.6724,0.67235,0.6724,772600004.0
2007-06-21 14:44:00,0.6724,0.6724,0.67235,0.6724,233899995.0
2007-06-21 14:45:00,0.6724,0.6724,0.67235,0.6724,620599993.0
2007-06-21 14:46:00,0.6724,0.6724,0.6724,0.6724,1347599999.0
2007-06-21 14:47:00,0.6723,0.6723,0.6723,0.6723,1347599999.0
2007-06-21 14:48:00,0.6724,0.6724,0.67225,0.6723,1347599999.0
2007-06-21 14:49:00,0.67235,0.6724,0.6723,0.67235,212000000.0
2007-06-21 14:50:00,0.67235,0.67235,0.67235,0.67235,53600000.0
2007-06-21 14:51:00,0.67235,0.6724,0.67235,0.67235,167400000.0
2007-06-21 14:52:00,0.67235,0.6724,0.6723,0.67235,739000003.0
2007-06-21 14:53:00,0.67235,0.6724,0.6723,0.67235,1575799991.0
2007-06-21 14:54:00,0.6724,0.6724,0.6723,0.6724,642600010.0
2007-06-21 14:55:00,0.6724,0.6724,0.67235,0.67235,8800000.0
2007-06-21 14:56:00,0.67235,0.6724,0.67235,0.6724,393499996.0
2007-06-21 14:57:00,0.6724,0.6724,0.67235,0.67235,831900002.0
2007-06-21 14:58:00,0.67235,0.6724,0.67235,0.6724,571200000.0
2007-06-21 14:59:00,0.6724,0.6726,0.67235,0.6726,1961799983.0
2007-06-21 15:00:00,0.6726,0.6726,0.6725,0.67255,1976999965.0
2007-06-21 15:01:00,0.6724,0.6725,0.6724,0.6724,1613899993.0
2007-06-21 15:02:00,0.6725,0.6725,0.6723,0.6723,1613899993.0
2007-06-21 15:03:00,0.6724,0.6724,0.6723,0.6724,1613899993.0
2007-06-21 15:05:00,0.6724,0.6724,0.67235,0.6724,1613899993.0
2007-06-21 15:06:00,0.6724,0.6724,0.67235,0.6724,1496399989.0
2007-06-21 15:08:00,0.6724,0.67245,0.6724,0.67245,1492299989.0
2007-06-21 15:09:00,0.67245,0.67245,0.67235,0.6724,1532199985.0
2007-06-21 15:11:00,0.6723,0.6723,0.6723,0.6723,1307199994.0
2007-06-21 15:12:00,0.6724,0.6724,0.67235,0.6724,1307199994.0
2007-06-21 15:13:00,0.6723,0.6725,0.6723,0.6725,612800000.0
2007-06-21 15:14:00,0.6725,0.6725,0.67245,0.67245,612800000.0
2007-06-21 15:15:00,0.6723,0.6723,0.6723,0.6723,1797099993.0
2007-06-21 15:16:00,0.6724,0.67245,0.67235,0.6724,1797099993.0
2007-06-21 15:17:00,0.6724,0.6724,0.67235,0.67235,1261599988.0
2007-06-21 15:18:00,0.6724,0.6724,0.67235,0.67235,777399992.0
2007-06-21 15:19:00,0.67235,0.6724,0.6723,0.67235,793699994.0
2007-06-21 15:20:00,0.67235,0.6724,0.67225,0.67225,1719899983.0
2007-06-21 15:23:00,0.6723,0.6724,0.6723,0.67235,1852300009.0
2007-06-21 15:24:00,0.6723,0.6724,0.6723,0.67235,1296400014.0
2007-06-21 15:25:00,0.6724,0.6724,0.6723,0.6724,1658999991.0
2007-06-21 15:26:00,0.6723,0.6724,0.6723,0.6724,1658999991.0
2007-06-21 15:29:00,0.6723,0.6724,0.6723,0.6724,1658999991.0
2007-06-21 15:30:00,0.67235,0.6724,0.6723,0.6724,1658999991.0
2007-06-21 15:31:00,0.6724,0.6724,0.6723,0.6723,2073200003.0
2007-06-21 15:33:00,0.6724,0.6724,0.67235,0.6724,2073200003.0
2007-06-21 15:35:00,0.6724,0.6724,0.67235,0.67235,1396100012.0
2007-06-21 15:36:00,0.67235,0.6724,0.67235,0.6724,1121099985.0
2007-06-21 15:37:00,0.6724,0.6724,0.6724,0.6724,829699997.0
2007-06-21 15:38:00,0.6724,0.6724,0.67225,0.67225,1857899973.0
2007-06-21 15:40:00,0.6724,0.6724,0.6724,0.6724,1169599997.0
2007-06-21 15:41:00,0.6724,0.6724,0.6724,0.6724,1169599997.0
2007-06-21 15:42:00,0.6724,0.6724,0.6723,0.67235,939499992.0
2007-06-21 15:43:00,0.67235,0.6724,0.67235,0.6724,1165599994.0
2007-06-21 15:44:00,0.6724,0.6724,0.6724,0.6724,1641299985.0
2007-06-21 15:45:00,0.6724,0.6724,0.6723,0.6724,1223599996.0
2007-06-21 15:46:00,0.6724,0.67245,0.6724,0.6724,1547999980.0
2007-06-21 15:47:00,0.6724,0.6724,0.6723,0.6724,806399994.0
2007-06-21 15:48:00,0.67245,0.6725,0.6724,0.67245,806399994.0
2007-06-21 15:49:00,0.67245,0.6725,0.67245,0.67245,628699988.0
2007-06-21 15:50:00,0.67245,0.67245,0.6724,0.6724,405999994.0
2007-06-21 15:51:00,0.6724,0.6724,0.67235,0.6724,1071000004.0
2007-06-21 15:52:00,0.6724,0.67245,0.67235,0.6724,1070799992.0
2007-06-21 15:53:00,0.67235,0.6724,0.6723,0.6723,1014200002.0
2007-06-21 15:54:00,0.6724,0.6724,0.6723,0.67235,1266100005.0
2007-06-21 15:55:00,0.6724,0.6724,0.6723,0.6724,1193299994.0
2007-06-21 15:56:00,0.6724,0.6724,0.6724,0.6724,1193299994.0
2007-06-21 15:57:00,0.6724,0.6724,0.67225,0.6723,1362799997.0
2007-06-21 15:59:00,0.67225,0.6724,0.67225,0.67235,1668999995.0
2007-06-21 16:01:00,0.67235,0.67235,0.67225,0.6723,1508099999.0
2007-06-21 16:02:00,0.6724,0.6724,0.6724,0.6724,206399992.0
2007-06-21 16:03:00,0.6724,0.6724,0.6724,0.6724,206399992.0
2007-06-21 16:04:00,0.6724,0.6724,0.6723,0.67235,378999993.0
2007-06-21 16:05:00,0.67235,0.6724,0.67225,0.67225,1684499989.0
2007-06-21 16:07:00,0.6723,0.6723,0.6723,0.6723,1847499985.0
2007-06-21 16:08:00,0.6723,0.67235,0.6723,0.6723,243399997.0
2007-06-21 16:10:00,0.67235,0.6725,0.6723,0.67235,1535000016.0
2007-06-21 16:12:00,0.6724,0.6725,0.6724,0.67245,1093500011.0
2007-06-21 16:13:00,0.67245,0.6725,0.67245,0.6725,676499982.0
2007-06-21 16:15:00,0.6725,0.6725,0.6724,0.6724,1846999987.0
2007-06-21 16:17:00,0.6726,0.6726,0.6725,0.6725,1846999987.0
2007-06-21 16:18:00,0.6726,0.6726,0.6725,0.6725,1846999987.0
2007-06-21 16:21:00,0.6725,0.6726,0.6725,0.67255,1846999987.0
2007-06-21 16:22:00,0.6726,0.67265,0.67255,0.6726,1490900011.0
2007-06-21 16:23:00,0.6726,0.67265,0.6726,0.67265,1975300001.0
2007-06-21 16:25:00,0.6725,0.6726,0.6725,0.6725,1705299997.0
2007-06-21 16:26:00,0.6726,0.6726,0.6725,0.6726,1705299997.0
2007-06-21 16:27:00,0.6725,0.6726,0.6725,0.6726,1705299997.0
2007-06-21 16:28:00,0.67255,0.6726,0.67255,0.67255,1705299997.0
2007-06-21 16:29:00,0.6725,0.6726,0.6725,0.6725,534200005.0
2007-06-21 16:30:00,0.6726,0.6726,0.6725,0.6725,534200005.0
2007-06-21 16:31:00,0.6726,0.6726,0.6725,0.6725,534200005.0
2007-06-21 16:32:00,0.6725,0.6725,0.67245,0.6725,1951799990.0
2007-06-21 16:33:00,0.6725,0.6725,0.67245,0.67245,441600000.0
2007-06-21 16:34:00,0.67245,0.6725,0.67245,0.6725,660499999.0
2007-06-21 16:35:00,0.6725,0.6725,0.6725,0.6725,811199995.0
2007-06-21 16:36:00,0.6725,0.6725,0.6725,0.6725,1049899994.0
2007-06-21 16:37:00,0.6725,0.6725,0.67245,0.67245,244200000.0
2007-06-21 16:38:00,0.6725,0.6725,0.6725,0.6725,998799995.0
2007-06-21 16:39:00,0.6724,0.6725,0.6724,0.6724,1485799997.0
2007-06-21 16:40:00,0.6723,0.6724,0.6723,0.6724,1485799997.0
2007-06-21 16:41:00,0.67235,0.6725,0.67235,0.6725,1485799997.0
2007-06-21 16:42:00,0.6725,0.6725,0.6725,0.6725,635399978.0
2007-06-21 16:43:00,0.6725,0.6725,0.6725,0.6725,1331199969.0
2007-06-21 16:44:00,0.6725,0.6725,0.67245,0.6725,883499982.0
2007-06-21 16:45:00,0.67245,0.6725,0.67245,0.67245,662100003.0
2007-06-21 16:46:00,0.67245,0.6725,0.67245,0.6725,1698000003.0
2007-06-21 16:47:00,0.6725,0.6725,0.6725,0.6725,1451600018.0
2007-06-21 16:48:00,0.6725,0.6725,0.6725,0.6725,965400025.0
2007-06-21 16:49:00,0.6725,0.6725,0.6725,0.6725,1738900003.0
2007-06-21 16:50:00,0.6725,0.6725,0.67245,0.6725,1261799993.0
2007-06-21 16:51:00,0.6725,0.67255,0.67245,0.6725,645999998.0
2007-06-21 16:52:00,0.6725,0.67255,0.6725,0.6725,360400003.0
2007-06-21 16:55:00,0.6725,0.6725,0.67245,0.6725,2028399996.0
2007-06-21 16:56:00,0.6725,0.6725,0.67245,0.6725,1046500007.0
2007-06-21 16:57:00,0.6725,0.6725,0.6725,0.6725,1811099977.0
2007-06-21 16:58:00,0.6725,0.6725,0.67235,0.6725,836499991.0
2007-06-21 16:59:00,0.6723,0.6724,0.6723,0.6723,1223099991.0
2007-06-21 17:00:00,0.6724,0.6725,0.6724,0.6725,1223099991.0
2007-06-21 17:01:00,0.6724,0.6724,0.6724,0.6724,1152899986.0
2007-06-21 17:02:00,0.6725,0.6725,0.6724,0.6725,1152899986.0
2007-06-21 17:03:00,0.6725,0.6725,0.67245,0.67245,1750100001.0
2007-06-21 17:04:00,0.6724,0.6725,0.6724,0.6725,634199988.0
2007-06-21 17:05:00,0.67245,0.6725,0.67245,0.67245,634199988.0
2007-06-21 17:06:00,0.67245,0.67245,0.67235,0.6724,1165399998.0
2007-06-21 17:08:00,0.6724,0.6724,0.67235,0.6724,1900199991.0
2007-06-21 17:09:00,0.6724,0.6724,0.67235,0.6724,963700018.0
2007-06-21 17:10:00,0.6724,0.6724,0.6724,0.6724,295999996.0
2007-06-21 17:11:00,0.6724,0.6724,0.67235,0.6724,609499991.0
2007-06-21 17:12:00,0.6724,0.6724,0.67235,0.6724,420200001.0
2007-06-21 17:13:00,0.67235,0.6724,0.6723,0.6724,942599994.0
2007-06-21 17:14:00,0.6724,0.6724,0.67235,0.6724,511199994.0
2007-06-21 17:15:00,0.6724,0.6724,0.67235,0.6724,738099990.0
2007-06-21 17:16:00,0.6724,0.6725,0.67235,0.67235,1909300022.0
2007-06-21 17:18:00,0.67245,0.6725,0.6724,0.6725,773099993.0
2007-06-21 17:19:00,0.6725,0.6725,0.67245,0.6725,1964300010.0
2007-06-21 17:20:00,0.6725,0.6725,0.67245,0.6725,1414899984.0
2007-06-21 17:21:00,0.67245,0.6725,0.67245,0.67245,923099989.0
2007-06-21 17:22:00,0.6725,0.6725,0.6724,0.6725,611599993.0
2007-06-21 17:23:00,0.67245,0.6725,0.67235,0.67245,1510600010.0
2007-06-21 17:24:00,0.67245,0.6725,0.67245,0.6725,423899997.0
2007-06-21 17:25:00,0.6725,0.6725,0.6724,0.67245,552999990.0
2007-06-21 17:26:00,0.6724,0.6725,0.6724,0.6725,971199978.0
2007-06-21 17:28:00,0.6725,0.67255,0.6725,0.67255,1536699971.0
2007-06-21 17:29:00,0.67255,0.67255,0.6725,0.67255,641600003.0
2007-06-21 17:30:00,0.67255,0.67255,0.67245,0.6725,1344300020.0
2007-06-21 17:31:00,0.6725,0.67255,0.67245,0.6725,1717200016.0
2007-06-21 17:32:00,0.6725,0.67255,0.6725,0.6725,556600005.0
2007-06-21 17:33:00,0.6725,0.6725,0.67245,0.6725,1950799992.0
2007-06-21 17:34:00,0.6724,0.6725,0.6724,0.6725,566999983.0
2007-06-21 17:35:00,0.6725,0.67255,0.6725,0.67255,566999983.0
2007-06-21 17:36:00,0.67255,0.67255,0.6725,0.6725,1613900001.0
2007-06-21 17:37:00,0.6725,0.6725,0.6724,0.67245,2081599979.0
2007-06-21 17:38:00,0.67245,0.67245,0.67235,0.6724,1820500014.0
2007-06-21 17:41:00,0.67245,0.6725,0.67245,0.67245,352000000.0
2007-06-21 17:42:00,0.67245,0.6725,0.67245,0.67245,852299992.0
2007-06-21 17:43:00,0.6725,0.6725,0.67245,0.6725,382899998.0
2007-06-21 17:44:00,0.67245,0.6725,0.67245,0.67245,306000000.0
2007-06-21 17:45:00,0.67245,0.6725,0.67245,0.6725,894800005.0
2007-06-21 17:46:00,0.6725,0.67255,0.67245,0.6725,1366599996.0
2007-06-21 17:47:00,0.6724,0.6725,0.6724,0.6725,1986499988.0
2007-06-21 17:48:00,0.6725,0.67255,0.6725,0.6725,1986499988.0
2007-06-21 17:49:00,0.6725,0.6725,0.67245,0.6725,248600002.0
2007-06-21 17:50:00,0.6725,0.67255,0.67245,0.67255,1848399993.0
2007-06-21 17:51:00,0.6724,0.6725,0.6724,0.6725,2056099980.0
2007-06-21 17:52:00,0.6725,0.6725,0.67245,0.6725,2056099980.0
2007-06-21 17:53:00,0.6725,0.6725,0.67245,0.67245,830100001.0
2007-06-21 17:54:00,0.6725,0.6725,0.6725,0.6725,81600000.0
2007-06-21 17:58:00,0.6724,0.6725,0.67235,0.67245,1883099985.0
2007-06-21 17:59:00,0.6723,0.6724,0.6723,0.6724,1777000010.0
2007-06-21 18:00:00,0.6725,0.6725,0.6723,0.6724,1777000010.0
2007-06-21 18:01:00,0.6724,0.6725,0.6724,0.6724,1777000010.0
2007-06-21 18:02:00,0.6724,0.67245,0.67235,0.6724,2071900025.0
2007-06-21 18:03:00,0.67235,0.6724,0.67225,0.6723,1888599992.0
2007-06-21 18:04:00,0.67225,0.6723,0.67225,0.67225,730617307.0
2007-06-21 18:05:00,0.67225,0.67235,0.67225,0.6723,1118900010.0
2007-06-21 18:06:00,0.6723,0.6723,0.67225,0.6723,1277100000.0
2007-06-21 18:07:00,0.6723,0.6724,0.6723,0.6723,1388600001.0
2007-06-21 18:09:00,0.6723,0.6724,0.6723,0.6723,1444200016.0
2007-06-21 18:12:00,0.6724,0.6724,0.6723,0.6724,562999993.0
2007-06-21 18:13:00,0.6724,0.6724,0.67225,0.67225,1450800005.0
2007-06-21 18:14:00,0.67225,0.6723,0.67225,0.6723,592200010.0
2007-06-21 18:15:00,0.6723,0.6724,0.6723,0.6723,1953099986.0
2007-06-21 18:16:00,0.6723,0.6724,0.6723,0.6723,1038499991.0
2007-06-21 18:17:00,0.6723,0.6724,0.6723,0.6724,358799996.0
2007-06-21 18:19:00,0.6723,0.6723,0.67225,0.6723,533400001.0
2007-06-21 18:20:00,0.6723,0.6723,0.6723,0.6723,510799989.0
2007-06-21 18:21:00,0.6723,0.6723,0.6722,0.6723,540800000.0
2007-06-21 18:22:00,0.6722,0.6722,0.6722,0.6722,540800000.0
2007-06-21 18:23:00,0.6723,0.6723,0.6723,0.6723,540800000.0
2007-06-21 18:24:00,0.6723,0.6723,0.67225,0.6723,317699994.0
2007-06-21 18:25:00,0.6723,0.6723,0.67215,0.67215,1349700009.0
2007-06-21 18:26:00,0.6722,0.6722,0.67215,0.6722,1608000006.0
2007-06-21 18:27:00,0.6722,0.6722,0.67215,0.6722,497699997.0
2007-06-21 18:28:00,0.6722,0.6722,0.6722,0.6722,1400100008.0
2007-06-21 18:29:00,0.6722,0.6722,0.6722,0.6722,1556600006.0
2007-06-21 18:30:00,0.6722,0.6722,0.6722,0.6722,897400001.0
2007-06-21 18:31:00,0.6722,0.6722,0.67215,0.67215,1333799997.0
2007-06-21 18:32:00,0.6722,0.6722,0.6721,0.67215,824699997.0
2007-06-21 18:33:00,0.67215,0.6722,0.6721,0.6721,2020600030.0
2007-06-21 18:34:00,0.6721,0.6722,0.67205,0.67215,1049699982.0
2007-06-21 18:35:00,0.67215,0.67215,0.6721,0.6721,1405099984.0
2007-06-21 18:36:00,0.6721,0.67215,0.6721,0.6721,2081900024.0
2007-06-21 18:37:00,0.6722,0.6722,0.6721,0.6722,586499997.0
2007-06-21 18:38:00,0.6722,0.6722,0.67215,0.6722,1594499975.0
2007-06-21 18:39:00,0.67215,0.6722,0.67215,0.67215,1067699999.0
2007-06-21 18:40:00,0.67215,0.6722,0.67215,0.6722,147299999.0
2007-06-21 18:41:00,0.6722,0.6722,0.67215,0.67215,328899999.0
2007-06-21 18:42:00,0.6722,0.6722,0.6722,0.6722,642399986.0
2007-06-21 18:43:00,0.6722,0.6722,0.67215,0.6722,515799997.0
2007-06-21 18:44:00,0.6722,0.6722,0.67215,0.6722,541900004.0
2007-06-21 18:45:00,0.6722,0.6722,0.67215,0.67215,846100007.0
2007-06-21 18:46:00,0.6722,0.6722,0.67215,0.6722,49600000.0
2007-06-21 18:47:00,0.6722,0.6722,0.67215,0.6722,389599990.0
2007-06-21 18:48:00,0.6722,0.6722,0.6722,0.6722,160499998.0
2007-06-21 18:49:00,0.6722,0.67225,0.6722,0.6722,1222799984.0
2007-06-21 18:50:00,0.6722,0.6722,0.67215,0.67215,1262199987.0
2007-06-21 18:51:00,0.6722,0.6723,0.6722,0.67225,592400002.0
2007-06-21 18:52:00,0.6723,0.6723,0.67225,0.6723,175400000.0
2007-06-21 18:53:00,0.6723,0.6723,0.6722,0.6723,107599998.0
2007-06-21 18:54:00,0.67225,0.6723,0.6722,0.67225,660300008.0
2007-06-21 18:55:00,0.67225,0.6723,0.6722,0.67225,203000002.0
2007-06-21 18:56:00,0.6723,0.6723,0.67225,0.6723,552899993.0
2007-06-21 18:57:00,0.6723,0.6723,0.67225,0.67225,833399986.0
2007-06-21 18:58:00,0.67225,0.6723,0.6722,0.6723,1514499994.0
2007-06-21 18:59:00,0.6722,0.6722,0.6721,0.6721,217800000.0
2007-06-21 19:00:00,0.6722,0.6722,0.67215,0.6722,217800000.0
2007-06-21 19:01:00,0.6722,0.67225,0.6722,0.6722,834299980.0
2007-06-21 19:02:00,0.6722,0.6723,0.6722,0.6723,820400008.0
2007-06-21 19:03:00,0.6723,0.6724,0.6723,0.6723,1371900022.0
2007-06-21 19:04:00,0.6723,0.67235,0.6723,0.67235,510400001.0
2007-06-21 19:05:00,0.67235,0.67235,0.6723,0.67235,555499997.0
2007-06-21 19:06:00,0.67231,0.67231,0.67216,0.67224,382500001.0
2007-06-21 19:07:00,0.67223,0.67227,0.67223,0.67225,1432600002.0
2007-06-21 19:08:00,0.6724,0.6724,0.67235,0.67235,101700000.0
2007-06-21 19:09:00,0.67235,0.6724,0.67235,0.67235,126600000.0
2007-06-21 19:10:00,0.67235,0.6724,0.67235,0.6724,127199999.0
2007-06-21 19:11:00,0.6724,0.6724,0.6724,0.6724,113599999.0
2007-06-21 19:12:00,0.6724,0.6724,0.67235,0.67235,149600000.0
2007-06-21 19:13:00,0.67235,0.6724,0.67235,0.67235,120800000.0
2007-06-21 19:14:00,0.6724,0.6724,0.67235,0.67235,84000000.0
2007-06-21 19:15:00,0.67235,0.6724,0.67235,0.67235,116800000.0
2007-06-21 19:16:00,0.67235,0.6724,0.67235,0.6724,183200000.0
2007-06-21 19:17:00,0.6724,0.6724,0.67235,0.67235,134000000.0
2007-06-21 19:18:00,0.67235,0.67235,0.6723,0.67235,1074100001.0
2007-06-21 19:19:00,0.67235,0.6724,0.6723,0.67235,360400002.0
2007-06-21 19:21:00,0.6723,0.6724,0.6723,0.67235,727200001.0
2007-06-21 19:22:00,0.67235,0.67235,0.67235,0.67235,24000000.0
2007-06-21 19:23:00,0.67235,0.67235,0.67235,0.67235,49600000.0
2007-06-21 19:24:00,0.67235,0.6724,0.67235,0.6724,232800000.0
2007-06-21 19:25:00,0.67235,0.6724,0.6723,0.67235,686700009.0
2007-06-21 19:26:00,0.6724,0.67245,0.67235,0.67245,797200003.0
2007-06-21 19:27:00,0.6724,0.67245,0.6724,0.67245,133799996.0
2007-06-21 19:28:00,0.67245,0.6725,0.67245,0.6725,179200000.0
2007-06-21 19:29:00,0.6725,0.6725,0.67245,0.6725,306400001.0
2007-06-21 19:30:00,0.6725,0.6725,0.67245,0.6725,661500017.0
2007-06-21 19:31:00,0.6725,0.6725,0.67245,0.6725,88800000.0
2007-06-21 19:32:00,0.6725,0.6725,0.6724,0.67245,1546600008.0
2007-06-21 19:33:00,0.67245,0.67245,0.6724,0.67245,96799999.0
2007-06-21 19:34:00,0.67245,0.67245,0.6724,0.6724,317100006.0
2007-06-21 19:35:00,0.67235,0.6724,0.67235,0.6724,329899994.0
2007-06-21 19:37:00,0.6724,0.6724,0.67235,0.67235,740800000.0
2007-06-21 19:38:00,0.67235,0.67235,0.67235,0.67235,58400000.0
2007-06-21 19:39:00,0.6723,0.6724,0.6723,0.6723,953400001.0
2007-06-21 19:40:00,0.67235,0.67235,0.6723,0.6723,1335400002.0
2007-06-21 19:41:00,0.6723,0.6723,0.67225,0.6723,1132499993.0
2007-06-21 19:43:00,0.6722,0.6722,0.6721,0.6722,1555899990.0
2007-06-21 19:44:00,0.6722,0.6722,0.67215,0.6722,160300003.0
2007-06-21 19:45:00,0.6722,0.6722,0.67215,0.6722,189600000.0
2007-06-21 19:46:00,0.6722,0.6722,0.6721,0.6721,1816800012.0
2007-06-21 19:49:00,0.672,0.6721,0.672,0.6721,1290499987.0
2007-06-21 19:50:00,0.6721,0.6721,0.6721,0.6721,1290499987.0
2007-06-21 19:51:00,0.6721,0.6722,0.6721,0.67215,1667399984.0
2007-06-21 19:52:00,0.6722,0.6722,0.67215,0.67215,251200000.0
2007-06-21 19:53:00,0.67215,0.6722,0.67205,0.6721,1476800007.0
2007-06-21 19:54:00,0.6721,0.6721,0.67205,0.67205,1405999995.0
2007-06-21 19:55:00,0.6721,0.6721,0.67205,0.67205,1245399976.0
2007-06-21 19:56:00,0.6721,0.67215,0.67205,0.67215,1607399998.0
2007-06-21 19:57:00,0.67205,0.6722,0.67205,0.6721,962799992.0
2007-06-21 19:59:00,0.6721,0.6721,0.6721,0.6721,2038899997.0
2007-06-21 20:00:00,0.6721,0.6721,0.6721,0.6721,1505399997.0
2007-06-21 20:01:00,0.6721,0.6721,0.67205,0.6721,747799994.0
2007-06-21 20:02:00,0.6721,0.6721,0.6721,0.6721,1557099954.0
2007-06-21 20:03:00,0.6721,0.6721,0.672,0.67205,1044199997.0
2007-06-21 20:04:00,0.6721,0.6721,0.67195,0.672,1927100012.0
2007-06-21 20:06:00,0.672,0.6721,0.67195,0.67205,1785400004.0
2007-06-21 20:07:00,0.6721,0.6721,0.67195,0.672,2096799994.0
2007-06-21 20:09:00,0.672,0.672,0.67195,0.67195,971700001.0
2007-06-21 20:10:00,0.6719,0.672,0.6719,0.672,811499996.0
2007-06-21 20:11:00,0.672,0.672,0.672,0.672,811499996.0
2007-06-21 20:12:00,0.672,0.672,0.6719,0.672,903799988.0
2007-06-21 20:13:00,0.672,0.672,0.67195,0.672,903799992.0
2007-06-21 20:14:00,0.672,0.672,0.6719,0.6719,721699993.0
2007-06-21 20:15:00,0.672,0.672,0.67195,0.672,721699993.0
2007-06-21 20:16:00,0.672,0.6721,0.672,0.672,523900002.0
2007-06-21 20:19:00,0.672,0.672,0.672,0.672,1206200005.0
2007-06-21 20:20:00,0.672,0.672,0.67195,0.67195,519999991.0
2007-06-21 20:21:00,0.672,0.672,0.672,0.672,1003399965.0
2007-06-21 20:22:00,0.672,0.672,0.6719,0.6719,1600800003.0
2007-06-21 20:23:00,0.6719,0.67195,0.67185,0.6719,1774600000.0
2007-06-21 20:24:00,0.6719,0.6719,0.67185,0.6719,1763899995.0
2007-06-21 20:25:00,0.6719,0.672,0.6719,0.672,1004699993.0
2007-06-21 20:26:00,0.672,0.672,0.672,0.672,516199995.0
2007-06-21 20:27:00,0.6719,0.672,0.6719,0.6719,516199995.0
2007-06-21 20:28:00,0.672,0.672,0.67195,0.67195,516199995.0
2007-06-21 20:29:00,0.6718,0.6718,0.6718,0.6718,2045400001.0
2007-06-21 20:30:00,0.6719,0.6719,0.6719,0.6719,2045400001.0
2007-06-21 20:31:00,0.67185,0.67205,0.67185,0.67205,2045400001.0
2007-06-21 20:32:00,0.67205,0.67205,0.67195,0.672,1734100003.0
2007-06-21 20:33:00,0.672,0.6721,0.672,0.6721,2016100003.0
2007-06-21 20:34:00,0.672,0.672,0.6719,0.6719,1197600001.0
2007-06-21 20:35:00,0.67195,0.67205,0.6719,0.67205,1197600001.0
2007-06-21 20:36:00,0.6721,0.6721,0.672,0.6721,1131099987.0
2007-06-21 20:37:00,0.6721,0.6721,0.6721,0.6721,160899998.0
2007-06-21 20:38:00,0.6721,0.6721,0.6721,0.6721,143200000.0
2007-06-21 20:39:00,0.6721,0.6721,0.672,0.672,260500001.0
2007-06-21 20:40:00,0.672,0.672,0.672,0.672,436499999.0
2007-06-21 20:41:00,0.672,0.672,0.67195,0.672,83200000.0
2007-06-21 20:42:00,0.672,0.672,0.67185,0.67195,184800005.0
2007-06-21 20:43:00,0.672,0.672,0.672,0.672,237099997.0
2007-06-21 20:44:00,0.672,0.672,0.672,0.672,536499997.0
2007-06-21 20:45:00,0.672,0.67205,0.672,0.672,1007400004.0
2007-06-21 20:46:00,0.672,0.672,0.67195,0.672,206100000.0
2007-06-21 20:47:00,0.672,0.672,0.67195,0.67195,294300000.0
2007-06-21 20:48:00,0.67195,0.672,0.6719,0.6719,703500003.0
2007-06-21 20:49:00,0.6719,0.6719,0.67185,0.67185,585200000.0
2007-06-21 20:50:00,0.67185,0.6719,0.67185,0.67185,103700000.0
2007-06-21 20:51:00,0.6719,0.6719,0.6719,0.6719,72800000.0
2007-06-21 20:52:00,0.6719,0.67195,0.67185,0.67195,776500001.0
2007-06-21 20:53:00,0.67195,0.672,0.67185,0.672,1819500001.0
2007-06-21 20:54:00,0.6719,0.672,0.6719,0.6719,568100005.0
2007-06-21 20:55:00,0.6719,0.672,0.6719,0.672,589799995.0
2007-06-21 20:56:00,0.672,0.672,0.672,0.672,356199992.0
2007-06-21 20:57:00,0.672,0.672,0.67195,0.672,665600004.0
2007-06-21 20:58:00,0.67195,0.672,0.67195,0.67195,1091800000.0
2007-06-21 20:59:00,0.672,0.672,0.67195,0.672,1476200005.0
2007-06-21 21:00:00,0.672,0.672,0.672,0.672,889099990.0
2007-06-21 21:02:00,0.67205,0.6721,0.672,0.67205,426799987.0
2007-06-21 21:03:00,0.6721,0.6721,0.67205,0.6721,264200003.0
2007-06-21 21:04:00,0.6721,0.6721,0.67205,0.6721,220800000.0
2007-06-21 21:05:00,0.6721,0.6721,0.672,0.672,308300001.0
2007-06-21 21:06:00,0.67195,0.672,0.67195,0.672,2000100009.0
2007-06-21 21:07:00,0.672,0.672,0.672,0.672,142000000.0
2007-06-21 21:08:00,0.672,0.672,0.672,0.672,215900001.0
2007-06-21 21:09:00,0.672,0.672,0.672,0.672,254400000.0
2007-06-21 21:10:00,0.672,0.672,0.672,0.672,112000000.0
2007-06-21 21:11:00,0.672,0.672,0.672,0.672,96600001.0
2007-06-21 21:12:00,0.67191,0.67201,0.67187,0.67201,189400004.0
2007-06-21 21:13:00,0.672,0.6721,0.672,0.67205,1194999978.0
2007-06-21 21:14:00,0.67205,0.6721,0.67205,0.6721,608000000.0
2007-06-21 21:15:00,0.67205,0.6721,0.67205,0.6721,232000000.0
2007-06-21 21:16:00,0.6721,0.6721,0.6721,0.6721,211600000.0
2007-06-21 21:17:00,0.6721,0.67215,0.6721,0.67215,745300004.0
2007-06-21 21:18:00,0.67215,0.67215,0.6721,0.67215,111800004.0
2007-06-21 21:19:00,0.67215,0.6722,0.6721,0.67215,98400000.0
2007-06-21 21:20:00,0.67215,0.6722,0.67215,0.67215,165000001.0
2007-06-21 21:21:00,0.67215,0.67215,0.67215,0.67215,19200000.0
2007-06-21 21:22:00,0.67215,0.6722,0.6721,0.67215,344600004.0
2007-06-21 21:23:00,0.67215,0.6722,0.6721,0.67215,1198200018.0
2007-06-21 21:24:00,0.67215,0.6722,0.6721,0.67215,450300002.0
2007-06-21 21:25:00,0.6721,0.67215,0.6721,0.6721,352800009.0
2007-06-21 21:26:00,0.6721,0.6721,0.6721,0.6721,735000004.0
2007-06-21 21:27:00,0.6721,0.6721,0.672,0.67205,433499995.0
2007-06-21 21:28:00,0.67205,0.67205,0.672,0.67205,642700000.0
2007-06-21 21:29:00,0.672,0.67205,0.672,0.67205,86400001.0
2007-06-21 21:30:00,0.67205,0.6721,0.672,0.672,325199996.0
2007-06-21 21:31:00,0.67205,0.67205,0.672,0.672,1483700000.0
2007-06-21 21:32:00,0.672,0.672,0.672,0.672,112699999.0
2007-06-21 21:33:00,0.672,0.672,0.672,0.672,207200000.0
2007-06-21 21:34:00,0.672,0.672,0.67195,0.672,145800004.0
2007-06-21 21:35:00,0.672,0.672,0.6719,0.6719,318799990.0
2007-06-21 21:36:00,0.6719,0.6719,0.67185,0.67185,1562800000.0
2007-06-21 21:37:00,0.67185,0.67195,0.67185,0.6719,1364099988.0
2007-06-21 21:38:00,0.6719,0.67195,0.6719,0.67195,1921399993.0
2007-06-21 21:39:00,0.67195,0.67195,0.67185,0.6719,1281700004.0
2007-06-21 21:40:00,0.67185,0.67195,0.67185,0.6719,431500001.0
2007-06-21 21:41:00,0.6719,0.67195,0.6719,0.67195,177799999.0
2007-06-21 21:42:00,0.67195,0.672,0.67195,0.67195,898899988.0
2007-06-21 21:43:00,0.67195,0.67205,0.67195,0.67195,855100000.0
2007-06-21 21:44:00,0.672,0.672,0.67195,0.672,950899998.0
2007-06-21 21:45:00,0.67195,0.672,0.67195,0.67195,540799997.0
2007-06-21 21:46:00,0.67195,0.67195,0.6719,0.67195,1481199984.0
2007-06-21 21:47:00,0.67195,0.67195,0.6719,0.67195,901600006.0
2007-06-21 21:48:00,0.67195,0.672,0.67195,0.672,177399999.0
2007-06-21 21:49:00,0.672,0.672,0.67195,0.672,412500000.0
2007-06-21 21:50:00,0.672,0.672,0.67195,0.67195,114400000.0
2007-06-21 21:51:00,0.67195,0.67195,0.6719,0.6719,120400002.0
2007-06-21 21:52:00,0.6719,0.6719,0.6719,0.6719,355199996.0
2007-06-21 21:53:00,0.6719,0.6719,0.6719,0.6719,419899997.0
2007-06-21 21:54:00,0.6719,0.67195,0.6719,0.67195,305200002.0
2007-06-21 21:55:00,0.67195,0.67195,0.6719,0.6719,405599995.0
2007-06-21 21:56:00,0.6719,0.67195,0.67185,0.6719,746800004.0
2007-06-21 21:57:00,0.6719,0.67195,0.67185,0.6719,464200001.0
2007-06-21 21:58:00,0.67195,0.67195,0.6719,0.6719,468599989.0
2007-06-21 21:59:00,0.6719,0.6719,0.67185,0.67185,1153899997.0
2007-06-21 22:00:00,0.67185,0.672,0.67185,0.672,589500003.0
2007-06-21 22:01:00,0.672,0.672,0.67195,0.672,67200000.0
2007-06-21 22:02:00,0.672,0.672,0.67195,0.672,154400000.0
2007-06-21 22:03:00,0.672,0.672,0.67195,0.672,587999997.0
2007-06-21 22:04:00,0.672,0.672,0.67195,0.67195,378800003.0
2007-06-21 22:05:00,0.672,0.672,0.67195,0.672,744400008.0
2007-06-21 22:06:00,0.672,0.672,0.672,0.672,118399998.0
2007-06-21 22:07:00,0.672,0.672,0.67195,0.672,244900000.0
2007-06-21 22:08:00,0.672,0.672,0.672,0.672,659800006.0
2007-06-21 22:09:00,0.672,0.672,0.67195,0.67195,241599996.0
2007-06-21 22:10:00,0.672,0.672,0.672,0.672,96000000.0
2007-06-21 22:11:00,0.672,0.672,0.672,0.672,5400000.0
2007-06-21 22:12:00,0.672,0.672,0.672,0.672,128299998.0
2007-06-21 22:13:00,0.672,0.672,0.67195,0.672,490100003.0
2007-06-21 22:14:00,0.672,0.672,0.672,0.672,383700004.0
2007-06-21 22:15:00,0.67195,0.672,0.67195,0.67195,180399999.0
2007-06-21 22:16:00,0.67205,0.6721,0.67205,0.6721,52800000.0
2007-06-21 22:17:00,0.6721,0.6721,0.672,0.6721,258100001.0
2007-06-21 22:18:00,0.6721,0.6721,0.67195,0.67195,357000004.0
2007-06-21 22:19:00,0.67195,0.672,0.67195,0.672,104199997.0
2007-06-21 22:20:00,0.672,0.672,0.672,0.672,69599998.0
2007-06-21 22:21:00,0.672,0.672,0.672,0.672,329599990.0
2007-06-21 22:22:00,0.672,0.672,0.67195,0.67195,340000003.0
2007-06-21 22:23:00,0.672,0.672,0.672,0.672,276000008.0
2007-06-21 22:24:00,0.672,0.672,0.67195,0.672,415200000.0
2007-06-21 22:25:00,0.672,0.672,0.672,0.672,578399987.0
2007-06-21 22:26:00,0.672,0.672,0.67195,0.672,107800001.0
2007-06-21 22:27:00,0.672,0.672,0.67195,0.67195,786699998.0
2007-06-21 22:28:00,0.67195,0.672,0.67195,0.672,314700000.0
2007-06-21 22:29:00,0.672,0.672,0.672,0.672,172799999.0
2007-06-21 22:30:00,0.672,0.67205,0.672,0.672,832000013.0
2007-06-21 22:31:00,0.672,0.6721,0.672,0.67205,147100002.0
2007-06-21 22:32:00,0.67205,0.67205,0.67205,0.67205,40000000.0
2007-06-21 22:33:00,0.67205,0.67205,0.67195,0.67195,237600003.0
2007-06-21 22:34:00,0.67195,0.672,0.67195,0.672,804200006.0
2007-06-21 22:35:00,0.672,0.672,0.67195,0.672,297100000.0
2007-06-21 22:36:00,0.67195,0.672,0.67195,0.67195,551599998.0
2007-06-21 22:37:00,0.672,0.67205,0.67195,0.672,739999994.0
2007-06-21 22:38:00,0.672,0.672,0.672,0.672,703999986.0
2007-06-21 22:39:00,0.672,0.672,0.67195,0.672,259999999.0
2007-06-21 22:40:00,0.672,0.672,0.67195,0.672,177800001.0
2007-06-21 22:41:00,0.672,0.672,0.67195,0.67195,40000000.0
2007-06-21 22:42:00,0.672,0.672,0.67195,0.672,201600000.0
2007-06-21 22:43:00,0.672,0.672,0.67185,0.6719,639800000.0
2007-06-21 22:44:00,0.67185,0.6719,0.67185,0.6719,858200001.0
2007-06-21 22:45:00,0.6719,0.6719,0.6719,0.6719,232000000.0
2007-06-21 22:46:00,0.6719,0.6719,0.6719,0.6719,33600000.0
2007-06-21 22:47:00,0.6719,0.67195,0.6719,0.67195,176799999.0
2007-06-21 22:48:00,0.6719,0.67195,0.67185,0.67185,624099999.0
2007-06-21 22:49:00,0.67185,0.6719,0.67185,0.6719,183500002.0
2007-06-21 22:50:00,0.6719,0.67195,0.67185,0.67195,454499996.0
2007-06-21 22:51:00,0.67195,0.67195,0.6719,0.6719,102400000.0
2007-06-21 22:52:00,0.67195,0.67195,0.67195,0.67195,183600001.0
2007-06-21 22:53:00,0.67195,0.67195,0.6718,0.6718,755199998.0
2007-06-21 22:54:00,0.6718,0.6719,0.67175,0.6718,691400003.0
2007-06-21 22:55:00,0.6718,0.6719,0.67175,0.67175,652600002.0
2007-06-21 22:56:00,0.6718,0.6719,0.6718,0.6719,376099999.0
2007-06-21 22:57:00,0.6719,0.6719,0.67185,0.67185,117299998.0
2007-06-21 22:58:00,0.6719,0.6719,0.6719,0.6719,84800000.0
2007-06-21 22:59:00,0.6718,0.67185,0.6716,0.6716,174799998.0
2007-06-21 23:00:00,0.6717,0.67185,0.6715,0.67185,32500000.0
2007-06-21 23:01:00,0.67185,0.67185,0.67185,0.67185,9600000.0
2007-06-21 23:02:00,0.67185,0.67185,0.6718,0.6718,61600001.0
2007-06-21 23:03:00,0.6718,0.6719,0.6718,0.6719,211200006.0
2007-06-21 23:04:00,0.6718,0.6719,0.6718,0.6718,218499997.0
2007-06-21 23:05:00,0.6719,0.672,0.6719,0.67195,66400000.0
2007-06-21 23:06:00,0.67195,0.672,0.67195,0.672,34400000.0
2007-06-21 23:07:00,0.672,0.672,0.6718,0.6718,130200004.0
2007-06-21 23:08:00,0.6718,0.6718,0.6718,0.6718,21800000.0
2007-06-21 23:09:00,0.6718,0.6718,0.6717,0.6717,11400000.0
2007-06-21 23:10:00,0.6718,0.6718,0.6718,0.6718,81600000.0
2007-06-21 23:11:00,0.6718,0.67195,0.6718,0.67195,132599998.0
2007-06-21 23:12:00,0.67195,0.67195,0.6716,0.67175,331799993.0
2007-06-21 23:13:00,0.6718,0.6719,0.6718,0.67185,185899998.0
2007-06-21 23:14:00,0.6719,0.6719,0.6719,0.6719,23200000.0
2007-06-21 23:15:00,0.6719,0.6719,0.6719,0.6719,25600000.0
2007-06-21 23:16:00,0.6719,0.6719,0.6719,0.6719,12800000.0
2007-06-21 23:17:00,0.6719,0.6719,0.6718,0.6718,429800002.0
2007-06-21 23:18:00,0.6718,0.6719,0.67175,0.6718,557900000.0
2007-06-21 23:19:00,0.6718,0.6719,0.6718,0.6719,255899997.0
2007-06-21 23:20:00,0.6719,0.6719,0.67185,0.6719,90500000.0
2007-06-21 23:21:00,0.6719,0.6719,0.6719,0.6719,213600001.0
2007-06-21 23:22:00,0.6719,0.67195,0.6719,0.67195,66300002.0
2007-06-21 23:23:00,0.67195,0.67195,0.67195,0.67195,16000000.0
2007-06-21 23:24:00,0.6719,0.67195,0.6719,0.67195,118900002.0
2007-06-21 23:25:00,0.67195,0.67195,0.67195,0.67195,4000000.0
2007-06-21 23:26:00,0.67195,0.67195,0.67195,0.67195,16000000.0
2007-06-21 23:27:00,0.67195,0.67195,0.6719,0.6719,45500000.0
2007-06-21 23:28:00,0.67195,0.67205,0.67195,0.672,307000003.0
2007-06-21 23:29:00,0.672,0.6721,0.672,0.672,366200001.0
2007-06-21 23:30:00,0.672,0.672,0.67165,0.672,623300000.0
2007-06-21 23:31:00,0.672,0.67205,0.6718,0.672,356899999.0
2007-06-21 23:32:00,0.672,0.672,0.6718,0.6719,150000001.0
2007-06-21 23:33:00,0.6719,0.672,0.6718,0.6719,130599999.0
2007-06-21 23:34:00,0.67195,0.67195,0.6718,0.6718,91700002.0
2007-06-21 23:35:00,0.6718,0.6718,0.6717,0.6718,184000005.0
2007-06-21 23:36:00,0.6718,0.6718,0.6718,0.6718,223600006.0
2007-06-21 23:37:00,0.6718,0.6718,0.6718,0.6718,348800004.0
2007-06-21 23:38:00,0.6718,0.6718,0.6718,0.6718,62400002.0
2007-06-21 23:39:00,0.6719,0.67195,0.6717,0.6717,151500000.0
2007-06-21 23:40:00,0.6717,0.6719,0.6717,0.6718,666600022.0
2007-06-21 23:41:00,0.6718,0.67195,0.6718,0.67195,830500032.0
2007-06-21 23:42:00,0.6719,0.6719,0.67175,0.6718,540300018.0
2007-06-21 23:43:00,0.6718,0.672,0.6718,0.672,104800004.0
2007-06-21 23:44:00,0.67195,0.67195,0.67195,0.67195,12000000.0
2007-06-21 23:45:00,0.67195,0.67195,0.6718,0.67195,414600008.0
2007-06-21 23:46:00,0.67195,0.67195,0.6718,0.6719,64500000.0
2007-06-21 23:47:00,0.6719,0.6719,0.67185,0.67185,28800000.0
2007-06-21 23:48:00,0.6719,0.6719,0.6718,0.6718,160800008.0
2007-06-21 23:49:00,0.67185,0.67185,0.67185,0.67185,8000000.0
2007-06-21 23:50:00,0.6719,0.6719,0.6719,0.6719,21600000.0
2007-06-21 23:51:00,0.67185,0.6719,0.67185,0.67185,19200000.0
2007-06-21 23:52:00,0.67185,0.6719,0.67185,0.6719,14400000.0
2007-06-21 23:53:00,0.67188,0.67188,0.67183,0.67183,71200000.0
2007-06-21 23:54:00,0.6719,0.6719,0.6719,0.6719,2400000.0
2007-06-21 23:55:00,0.67185,0.67185,0.67185,0.67185,4000000.0
2007-06-21 23:56:00,0.67185,0.67185,0.67185,0.67185,4000000.0
2007-06-21 23:57:00,0.67185,0.67185,0.6718,0.6718,32500000.0
2007-06-21 23:58:00,0.67178,0.67189,0.67177,0.67189,297400003.0
2007-06-21 23:59:00,0.6718,0.6718,0.6718,0.6718,20500000.0
2007-06-22 00:00:00,0.6718,0.6718,0.6717,0.6718,599499997.0
2007-06-22 00:01:00,0.67175,0.6718,0.67175,0.6718,82800000.0
2007-06-22 00:02:00,0.6718,0.6719,0.6718,0.6719,1308500008.0
2007-06-22 00:03:00,0.6719,0.6719,0.6719,0.6719,20800000.0
2007-06-22 00:04:00,0.6718,0.6719,0.6718,0.6718,375300002.0
2007-06-22 00:05:00,0.6718,0.6718,0.6717,0.6717,221799999.0
2007-06-22 00:06:00,0.6718,0.6718,0.6718,0.6718,118000000.0
2007-06-22 00:07:00,0.6718,0.6718,0.6718,0.6718,37200001.0
2007-06-22 00:08:00,0.67178,0.67178,0.67152,0.67177,408599996.0
2007-06-22 00:09:00,0.6718,0.6718,0.6718,0.6718,75200001.0
2007-06-22 00:10:00,0.67177,0.6718,0.67163,0.67163,1128500004.0
2007-06-22 00:11:00,0.6718,0.6719,0.6718,0.6719,66000001.0
2007-06-22 00:12:00,0.67187,0.67187,0.67174,0.67187,483000004.0
2007-06-22 00:13:00,0.6719,0.6719,0.6719,0.6719,57900000.0
2007-06-22 00:14:00,0.67177,0.67186,0.67177,0.67183,187200000.0
2007-06-22 00:15:00,0.6719,0.6719,0.6718,0.6719,192799998.0
2007-06-22 00:16:00,0.6719,0.6719,0.6718,0.6719,325999989.0
2007-06-22 00:17:00,0.6719,0.6719,0.6719,0.6719,223199994.0
2007-06-22 00:18:00,0.6719,0.6719,0.6719,0.6719,56000000.0
2007-06-22 00:19:00,0.6719,0.6719,0.67185,0.67185,10400000.0
2007-06-22 00:20:00,0.67185,0.67185,0.67185,0.67185,24000000.0
2007-06-22 00:21:00,0.67185,0.6719,0.67185,0.6719,9600000.0
2007-06-22 00:22:00,0.67183,0.67189,0.67183,0.67185,72500000.0
2007-06-22 00:23:00,0.6719,0.6719,0.6719,0.6719,800000.0
2007-06-22 00:24:00,0.67183,0.67186,0.67179,0.67183,77200000.0
2007-06-22 00:25:00,0.6719,0.6719,0.6719,0.6719,24000000.0
2007-06-22 00:26:00,0.6719,0.6719,0.6719,0.6719,20000000.0
2007-06-22 00:27:00,0.6719,0.6719,0.6719,0.6719,17600000.0
2007-06-22 00:28:00,0.67188,0.67193,0.67187,0.67193,337100003.0
2007-06-22 00:29:00,0.67189,0.67191,0.67185,0.67186,40800000.0
2007-06-22 00:30:00,0.67165,0.67181,0.67165,0.67179,152000000.0
2007-06-22 00:31:00,0.6719,0.6719,0.6719,0.6719,18700000.0
2007-06-22 00:32:00,0.6719,0.6719,0.6719,0.6719,35200000.0
2007-06-22 00:33:00,0.67177,0.67185,0.67177,0.67185,100400004.0
2007-06-22 00:34:00,0.67183,0.67185,0.67172,0.67185,339299996.0
2007-06-22 00:35:00,0.6719,0.6719,0.6719,0.6719,26400000.0
2007-06-22 00:36:00,0.6719,0.6719,0.67185,0.6719,225999995.0
2007-06-22 00:37:00,0.6719,0.672,0.67185,0.672,343500003.0
2007-06-22 00:38:00,0.67195,0.672,0.67185,0.672,148499999.0
2007-06-22 00:39:00,0.672,0.672,0.67195,0.67195,9600000.0
2007-06-22 00:40:00,0.67193,0.67197,0.67184,0.67197,233599999.0
2007-06-22 00:41:00,0.67195,0.67195,0.6719,0.67195,118400001.0
2007-06-22 00:42:00,0.67195,0.67195,0.67185,0.6719,375699999.0
2007-06-22 00:43:00,0.67195,0.67195,0.6719,0.6719,144800000.0
2007-06-22 00:44:00,0.6719,0.672,0.67185,0.672,264600000.0
2007-06-22 00:45:00,0.67195,0.67197,0.67195,0.67197,44800000.0
2007-06-22 00:46:00,0.672,0.672,0.672,0.672,8000000.0
2007-06-22 00:47:00,0.672,0.67205,0.672,0.672,161599998.0
2007-06-22 00:48:00,0.67205,0.67205,0.67205,0.67205,4000000.0
2007-06-22 00:49:00,0.6721,0.6721,0.6719,0.672,407600004.0
2007-06-22 00:50:00,0.67195,0.67195,0.6719,0.6719,47900002.0
2007-06-22 00:51:00,0.6719,0.67195,0.6719,0.6719,329500001.0
2007-06-22 00:52:00,0.672,0.672,0.6719,0.6719,258099994.0
2007-06-22 00:53:00,0.6719,0.6719,0.6719,0.6719,396999990.0
2007-06-22 00:54:00,0.6719,0.6719,0.67185,0.67185,236299999.0
2007-06-22 00:55:00,0.6719,0.67195,0.6719,0.67195,302899992.0
2007-06-22 00:56:00,0.67195,0.672,0.6719,0.672,85799998.0
2007-06-22 00:57:00,0.672,0.672,0.6719,0.67195,128799998.0
2007-06-22 00:58:00,0.672,0.672,0.672,0.672,10400000.0
2007-06-22 00:59:00,0.672,0.672,0.67195,0.67195,56000000.0
2007-06-22 01:00:00,0.672,0.672,0.67195,0.672,73600000.0
2007-06-22 01:01:00,0.672,0.672,0.6719,0.6719,399599996.0
2007-06-22 01:02:00,0.6719,0.6719,0.6719,0.6719,296299999.0
2007-06-22 01:03:00,0.6719,0.672,0.6719,0.672,134900003.0
2007-06-22 01:04:00,0.67192,0.67195,0.67183,0.67193,859799987.0
2007-06-22 01:05:00,0.672,0.672,0.672,0.672,16000000.0
2007-06-22 01:06:00,0.67205,0.67205,0.67205,0.67205,4000000.0
2007-06-22 01:07:00,0.67183,0.67193,0.67183,0.67193,132700002.0
2007-06-22 01:08:00,0.67195,0.67197,0.67186,0.67186,130100002.0
2007-06-22 01:09:00,0.67205,0.67205,0.6719,0.6719,302199997.0
2007-06-22 01:10:00,0.6719,0.672,0.6719,0.6719,484799988.0
2007-06-22 01:11:00,0.6719,0.672,0.6719,0.672,310400000.0
2007-06-22 01:12:00,0.672,0.672,0.672,0.672,142900000.0
2007-06-22 01:13:00,0.672,0.672,0.67195,0.672,80800000.0
2007-06-22 01:14:00,0.672,0.672,0.67195,0.672,120800000.0
2007-06-22 01:15:00,0.6719,0.67196,0.6719,0.6719,49600000.0
2007-06-22 01:16:00,0.672,0.672,0.672,0.672,15200000.0
2007-06-22 01:17:00,0.672,0.672,0.672,0.672,64000000.0
2007-06-22 01:18:00,0.672,0.672,0.672,0.672,34400000.0
2007-06-22 01:19:00,0.672,0.672,0.67185,0.67195,647700004.0
2007-06-22 01:20:00,0.672,0.672,0.672,0.672,21200000.0
2007-06-22 01:21:00,0.672,0.672,0.672,0.672,167200002.0
2007-06-22 01:22:00,0.672,0.672,0.672,0.672,73600000.0
2007-06-22 01:23:00,0.672,0.672,0.672,0.672,29600000.0
2007-06-22 01:24:00,0.67189,0.67197,0.67189,0.67195,113500000.0
2007-06-22 01:25:00,0.67188,0.67188,0.67188,0.67188,35099998.0
2007-06-22 01:26:00,0.672,0.672,0.672,0.672,22400000.0
2007-06-22 01:27:00,0.672,0.672,0.672,0.672,4000000.0
2007-06-22 01:28:00,0.67195,0.67195,0.67195,0.67195,7700000.0
2007-06-22 01:29:00,0.67195,0.67195,0.67195,0.67195,11200000.0
2007-06-22 01:30:00,0.672,0.672,0.672,0.672,12800000.0
2007-06-22 01:31:00,0.672,0.672,0.672,0.672,47200000.0
2007-06-22 01:32:00,0.672,0.672,0.672,0.672,30400000.0
2007-06-22 01:33:00,0.67185,0.67188,0.67183,0.67188,767300002.0
2007-06-22 01:34:00,0.67188,0.67194,0.6718,0.67194,658399999.0
2007-06-22 01:35:00,0.67188,0.67193,0.67188,0.6719,74399999.0
2007-06-22 01:36:00,0.672,0.672,0.672,0.672,289600009.0
2007-06-22 01:37:00,0.672,0.672,0.672,0.672,672000017.0
2007-06-22 01:38:00,0.67187,0.67195,0.67186,0.67186,11200000.0
2007-06-22 01:39:00,0.672,0.672,0.672,0.672,4000000.0
2007-06-22 01:40:00,0.672,0.672,0.672,0.672,20800000.0
2007-06-22 01:41:00,0.67186,0.67198,0.67186,0.67195,365999999.0
2007-06-22 01:42:00,0.67188,0.67196,0.67188,0.6719,149600000.0
2007-06-22 01:43:00,0.67185,0.67188,0.6718,0.67185,535800010.0
2007-06-22 01:44:00,0.67183,0.67194,0.67182,0.67192,1391800010.0
2007-06-22 01:45:00,0.67185,0.67185,0.6718,0.6718,525300001.0
2007-06-22 01:46:00,0.672,0.672,0.672,0.672,22400000.0
2007-06-22 01:47:00,0.67185,0.67188,0.67183,0.67188,35200000.0
2007-06-22 01:48:00,0.672,0.672,0.67195,0.672,167500000.0
2007-06-22 01:49:00,0.672,0.672,0.672,0.672,166400000.0
2007-06-22 01:50:00,0.672,0.672,0.672,0.672,388000001.0
2007-06-22 01:51:00,0.672,0.672,0.67195,0.67195,140000001.0
2007-06-22 01:52:00,0.6719,0.67196,0.6719,0.67196,70200000.0
2007-06-22 01:53:00,0.672,0.672,0.6719,0.6719,309300004.0
2007-06-22 01:54:00,0.67195,0.672,0.6719,0.672,473400004.0
2007-06-22 01:55:00,0.672,0.672,0.6719,0.67195,589400004.0
2007-06-22 01:56:00,0.672,0.672,0.672,0.672,106400000.0
2007-06-22 01:57:00,0.672,0.672,0.672,0.672,323999999.0
2007-06-22 01:58:00,0.67205,0.6721,0.672,0.67205,200800000.0
2007-06-22 01:59:00,0.672,0.6722,0.672,0.6721,341500000.0
2007-06-22 02:00:00,0.6721,0.6721,0.672,0.672,576999999.0
2007-06-22 02:01:00,0.67205,0.67205,0.67195,0.67195,960999997.0
2007-06-22 02:02:00,0.67195,0.672,0.67195,0.672,227499997.0
2007-06-22 02:03:00,0.67191,0.67203,0.67191,0.67203,78400000.0
2007-06-22 02:04:00,0.672,0.672,0.67195,0.67195,78300000.0
2007-06-22 02:05:00,0.67195,0.672,0.67195,0.67195,128800000.0
2007-06-22 02:06:00,0.67195,0.67195,0.67195,0.67195,22400000.0
2007-06-22 02:07:00,0.67188,0.67188,0.67188,0.67188,55200000.0
2007-06-22 02:08:00,0.6719,0.67195,0.6719,0.67195,245900002.0
2007-06-22 02:09:00,0.6719,0.67195,0.67185,0.67185,745799983.0
2007-06-22 02:10:00,0.6719,0.67195,0.67185,0.6719,792099994.0
2007-06-22 02:11:00,0.6719,0.67195,0.67185,0.67185,454800002.0
2007-06-22 02:12:00,0.67185,0.6719,0.67185,0.6719,185800002.0
2007-06-22 02:13:00,0.6719,0.6719,0.67185,0.6719,630900004.0
2007-06-22 02:14:00,0.6719,0.6719,0.67185,0.6719,576000000.0
2007-06-22 02:15:00,0.6719,0.6719,0.67185,0.6719,465700006.0
2007-06-22 02:16:00,0.6719,0.6719,0.6718,0.67185,460800002.0
2007-06-22 02:17:00,0.67185,0.6719,0.67185,0.67185,118400000.0
2007-06-22 02:18:00,0.6719,0.6719,0.67185,0.67185,53600000.0
2007-06-22 02:19:00,0.67167,0.67186,0.67167,0.67186,95200000.0
2007-06-22 02:20:00,0.67173,0.67181,0.6717,0.6717,33600000.0
2007-06-22 02:21:00,0.6719,0.6719,0.67185,0.67185,26400000.0
2007-06-22 02:22:00,0.67185,0.6719,0.67185,0.67185,132000000.0
2007-06-22 02:23:00,0.67185,0.67185,0.67175,0.6718,685400000.0
2007-06-22 02:24:00,0.6718,0.6718,0.67175,0.6718,187999995.0
2007-06-22 02:25:00,0.6718,0.6718,0.6718,0.6718,391099988.0
2007-06-22 02:26:00,0.6718,0.6719,0.6718,0.6719,881499992.0
2007-06-22 02:27:00,0.6719,0.6719,0.67175,0.67185,1469099990.0
2007-06-22 02:28:00,0.6718,0.6718,0.6718,0.6718,326699994.0
2007-06-22 02:29:00,0.6718,0.67185,0.6718,0.67185,67200002.0
2007-06-22 02:30:00,0.67185,0.6719,0.67185,0.6719,26400000.0
2007-06-22 02:31:00,0.6719,0.6719,0.6719,0.6719,38400000.0
2007-06-22 02:32:00,0.67187,0.67193,0.67175,0.67175,145399999.0
2007-06-22 02:33:00,0.67184,0.67184,0.67177,0.67177,82899998.0
2007-06-22 02:34:00,0.6719,0.6719,0.6719,0.6719,134400000.0
2007-06-22 02:35:00,0.6719,0.6719,0.6719,0.6719,22400000.0
2007-06-22 02:36:00,0.6719,0.6719,0.67185,0.67185,33600000.0
2007-06-22 02:37:00,0.6719,0.67195,0.6719,0.67195,436799997.0
2007-06-22 02:38:00,0.672,0.672,0.67185,0.67185,488899993.0
2007-06-22 02:39:00,0.6719,0.6719,0.67185,0.6719,46199999.0
2007-06-22 02:40:00,0.6719,0.67195,0.6719,0.6719,38400000.0
2007-06-22 02:41:00,0.67195,0.67195,0.67195,0.67195,7200000.0
2007-06-22 02:42:00,0.67195,0.67195,0.67195,0.67195,118400000.0
2007-06-22 02:43:00,0.67195,0.672,0.67195,0.672,17600000.0
2007-06-22 02:44:00,0.672,0.672,0.6719,0.67195,209299999.0
2007-06-22 02:45:00,0.67195,0.672,0.67195,0.67195,76400000.0
2007-06-22 02:46:00,0.672,0.672,0.672,0.672,20000000.0
2007-06-22 02:47:00,0.672,0.672,0.67195,0.67195,34400000.0
2007-06-22 02:48:00,0.67195,0.67195,0.6719,0.6719,94899998.0
2007-06-22 02:49:00,0.67195,0.67195,0.67195,0.67195,36000000.0
2007-06-22 02:50:00,0.67195,0.672,0.67195,0.672,113400001.0
2007-06-22 02:51:00,0.672,0.672,0.672,0.672,59000000.0
2007-06-22 02:52:00,0.672,0.672,0.672,0.672,147500000.0
2007-06-22 02:53:00,0.672,0.672,0.672,0.672,63000000.0
2007-06-22 02:54:00,0.672,0.672,0.67195,0.67195,117500000.0
2007-06-22 02:55:00,0.672,0.672,0.6719,0.672,66200000.0
2007-06-22 02:56:00,0.67195,0.672,0.67195,0.67195,28800000.0
2007-06-22 02:57:00,0.672,0.672,0.672,0.672,36800000.0
2007-06-22 02:58:00,0.672,0.672,0.67195,0.672,185800000.0
2007-06-22 02:59:00,0.672,0.672,0.672,0.672,190400000.0
2007-06-22 03:00:00,0.672,0.672,0.67195,0.67195,67600001.0
2007-06-22 03:01:00,0.672,0.67205,0.672,0.67205,112600000.0
2007-06-22 03:02:00,0.67205,0.67205,0.672,0.672,55800000.0
2007-06-22 03:03:00,0.67205,0.67205,0.672,0.67205,34300000.0
2007-06-22 03:04:00,0.672,0.67206,0.67187,0.67187,96000003.0
2007-06-22 03:05:00,0.67205,0.67205,0.67205,0.67205,1600000.0
2007-06-22 03:06:00,0.67205,0.67205,0.67205,0.67205,8000000.0
2007-06-22 03:07:00,0.67205,0.6721,0.67205,0.67205,9600000.0
2007-06-22 03:08:00,0.67205,0.67205,0.67205,0.67205,800000.0
2007-06-22 03:09:00,0.67195,0.67195,0.67193,0.67193,10400000.0
2007-06-22 03:10:00,0.672,0.672,0.672,0.672,177800000.0
2007-06-22 03:11:00,0.672,0.672,0.672,0.672,158499998.0
2007-06-22 03:12:00,0.672,0.672,0.67195,0.672,120299997.0
2007-06-22 03:13:00,0.672,0.672,0.672,0.672,232100000.0
2007-06-22 03:14:00,0.67192,0.67202,0.67192,0.67195,264299999.0
2007-06-22 03:15:00,0.672,0.6721,0.672,0.67205,321599990.0
2007-06-22 03:16:00,0.67205,0.6721,0.67195,0.672,335400007.0
2007-06-22 03:17:00,0.67205,0.6721,0.672,0.67205,183799998.0
2007-06-22 03:18:00,0.672,0.672,0.672,0.672,255599998.0
2007-06-22 03:19:00,0.672,0.672,0.672,0.672,37500000.0
2007-06-22 03:20:00,0.672,0.6721,0.672,0.6721,97900000.0
2007-06-22 03:21:00,0.6721,0.6721,0.6721,0.6721,72000000.0
2007-06-22 03:22:00,0.67197,0.67207,0.67195,0.67207,91499996.0
2007-06-22 03:23:00,0.6721,0.6721,0.6721,0.6721,44800000.0
2007-06-22 03:24:00,0.6721,0.6721,0.6721,0.6721,44800000.0
2007-06-22 03:25:00,0.6721,0.6721,0.6721,0.6721,21400000.0
2007-06-22 03:26:00,0.67205,0.6721,0.672,0.6721,351600000.0
2007-06-22 03:27:00,0.6721,0.6721,0.6721,0.6721,77600000.0
2007-06-22 03:28:00,0.6721,0.6721,0.67205,0.6721,61600000.0
2007-06-22 03:29:00,0.6721,0.6721,0.67205,0.6721,299000001.0
2007-06-22 03:30:00,0.6721,0.6721,0.672,0.672,244800000.0
2007-06-22 03:31:00,0.672,0.672,0.672,0.672,23200001.0
2007-06-22 03:32:00,0.672,0.672,0.672,0.672,655199993.0
2007-06-22 03:33:00,0.672,0.672,0.672,0.672,456299998.0
2007-06-22 03:34:00,0.672,0.672,0.672,0.672,313500000.0
2007-06-22 03:35:00,0.672,0.672,0.672,0.672,27200000.0
2007-06-22 03:36:00,0.67182,0.67188,0.67182,0.67182,136000000.0
2007-06-22 03:37:00,0.672,0.672,0.67195,0.67195,371199999.0
2007-06-22 03:38:00,0.672,0.672,0.67195,0.672,547600002.0
2007-06-22 03:39:00,0.67195,0.672,0.67195,0.672,68999999.0
2007-06-22 03:40:00,0.672,0.672,0.67195,0.672,36200000.0
2007-06-22 03:41:00,0.672,0.672,0.672,0.672,16000000.0
2007-06-22 03:42:00,0.672,0.672,0.6719,0.6719,333699999.0
2007-06-22 03:43:00,0.67195,0.67195,0.6719,0.6719,189600006.0
2007-06-22 03:44:00,0.6719,0.6719,0.6719,0.6719,82000000.0
2007-06-22 03:45:00,0.6719,0.67195,0.6719,0.67195,88099996.0
2007-06-22 03:46:00,0.67195,0.67195,0.67195,0.67195,11200000.0
2007-06-22 03:47:00,0.6718,0.6718,0.67169,0.67169,74199999.0
2007-06-22 03:48:00,0.6718,0.67185,0.67179,0.67181,44800000.0
2007-06-22 03:49:00,0.67195,0.67195,0.6719,0.67195,177099996.0
2007-06-22 03:50:00,0.67183,0.67189,0.67174,0.67185,256899997.0
2007-06-22 03:51:00,0.67173,0.67182,0.67167,0.67176,412700001.0
2007-06-22 03:52:00,0.67195,0.67195,0.6719,0.6719,40000000.0
2007-06-22 03:53:00,0.6719,0.6719,0.6719,0.6719,111100000.0
2007-06-22 03:54:00,0.6719,0.6719,0.6719,0.6719,135200000.0
2007-06-22 03:55:00,0.6719,0.6719,0.6719,0.6719,121600000.0
2007-06-22 03:56:00,0.6719,0.67195,0.6719,0.6719,484000009.0
2007-06-22 03:57:00,0.6719,0.6719,0.67185,0.67185,70400000.0
2007-06-22 03:58:00,0.67185,0.67185,0.67185,0.67185,98400000.0
2007-06-22 03:59:00,0.67185,0.6719,0.6718,0.6719,148799998.0
2007-06-22 04:00:00,0.6719,0.6719,0.67185,0.67185,15200000.0
2007-06-22 04:01:00,0.67185,0.6719,0.67185,0.6719,25600000.0
2007-06-22 04:02:00,0.67185,0.67192,0.67182,0.67188,166100002.0
2007-06-22 04:03:00,0.6719,0.6719,0.6718,0.67185,383800008.0
2007-06-22 04:04:00,0.6719,0.6719,0.67182,0.67187,26400000.0
2007-06-22 04:05:00,0.67185,0.67185,0.67185,0.67185,53600000.0
2007-06-22 04:06:00,0.67182,0.67186,0.67175,0.67186,52800000.0
2007-06-22 04:07:00,0.67185,0.6719,0.67185,0.6719,36200000.0
2007-06-22 04:08:00,0.67185,0.6719,0.6718,0.67185,290099998.0
2007-06-22 04:09:00,0.67185,0.67185,0.67185,0.67185,7200000.0
2007-06-22 04:10:00,0.6719,0.6719,0.67185,0.67185,90400000.0
2007-06-22 04:11:00,0.67185,0.67185,0.67185,0.67185,11200000.0
2007-06-22 04:12:00,0.67185,0.67185,0.67185,0.67185,10400000.0
2007-06-22 04:13:00,0.6719,0.67195,0.6719,0.67195,45400000.0
2007-06-22 04:14:00,0.67195,0.67195,0.67195,0.67195,800000.0
2007-06-22 04:15:00,0.67195,0.67195,0.67195,0.67195,2400000.0
2007-06-22 04:16:00,0.67195,0.67195,0.67195,0.67195,4000000.0
2007-06-22 04:17:00,0.67181,0.67181,0.67179,0.67179,47800000.0
2007-06-22 04:18:00,0.67195,0.67195,0.67195,0.67195,2400000.0
2007-06-22 04:19:00,0.6718,0.67185,0.67178,0.6718,138299997.0
2007-06-22 04:20:00,0.67179,0.67182,0.67175,0.67175,111099998.0
2007-06-22 04:21:00,0.67195,0.67195,0.6719,0.6719,29500000.0
2007-06-22 04:22:00,0.67195,0.67195,0.67195,0.67195,4000000.0
2007-06-22 04:23:00,0.67166,0.67191,0.67166,0.67185,261000003.0
2007-06-22 04:24:00,0.67166,0.67186,0.67166,0.67173,266900000.0
2007-06-22 04:25:00,0.67195,0.67195,0.67195,0.67195,3200000.0
2007-06-22 04:26:00,0.67195,0.672,0.67195,0.67195,32000000.0
2007-06-22 04:27:00,0.67195,0.67195,0.6719,0.6719,57500002.0
2007-06-22 04:28:00,0.67168,0.6718,0.67168,0.67175,394000009.0
2007-06-22 04:29:00,0.67195,0.67195,0.67195,0.67195,5600000.0
2007-06-22 04:30:00,0.67195,0.672,0.67195,0.67195,79300000.0
2007-06-22 04:31:00,0.67195,0.67195,0.67195,0.67195,3200000.0
2007-06-22 04:32:00,0.67195,0.67195,0.67195,0.67195,11200000.0
2007-06-22 04:33:00,0.67195,0.672,0.67195,0.672,24000000.0
2007-06-22 04:34:00,0.672,0.672,0.6719,0.672,218700004.0
2007-06-22 04:35:00,0.672,0.672,0.67195,0.67195,8800000.0
2007-06-22 04:36:00,0.67195,0.672,0.67195,0.672,80800000.0
2007-06-22 04:37:00,0.672,0.672,0.672,0.672,53000000.0
2007-06-22 04:38:00,0.672,0.672,0.672,0.672,82400000.0
2007-06-22 04:39:00,0.67195,0.67195,0.6719,0.6719,316199998.0
2007-06-22 04:40:00,0.6719,0.6719,0.6719,0.6719,1203999974.0
2007-06-22 04:41:00,0.67195,0.672,0.67195,0.67195,145600000.0
2007-06-22 04:42:00,0.67195,0.67195,0.6719,0.67195,42299999.0
2007-06-22 04:43:00,0.67195,0.672,0.6719,0.67195,708900010.0
2007-06-22 04:44:00,0.672,0.6721,0.672,0.672,264200000.0
2007-06-22 04:45:00,0.67205,0.67205,0.67205,0.67205,9600000.0
2007-06-22 04:46:00,0.67193,0.67202,0.67191,0.67192,301099994.0
2007-06-22 04:47:00,0.67205,0.67205,0.672,0.672,544300002.0
2007-06-22 04:48:00,0.67205,0.67205,0.672,0.672,215499990.0
2007-06-22 04:49:00,0.672,0.672,0.672,0.672,251400002.0
2007-06-22 04:50:00,0.672,0.672,0.672,0.672,141199996.0
2007-06-22 04:51:00,0.672,0.672,0.672,0.672,68700001.0
2007-06-22 04:52:00,0.67205,0.6721,0.672,0.672,315400006.0
2007-06-22 04:53:00,0.67185,0.67185,0.67185,0.67185,93100001.0
2007-06-22 04:54:00,0.672,0.672,0.672,0.672,39900002.0
2007-06-22 04:55:00,0.672,0.6721,0.672,0.6721,465200001.0
2007-06-22 04:56:00,0.67175,0.67199,0.67172,0.67199,197300000.0
2007-06-22 04:57:00,0.6721,0.6721,0.6721,0.6721,16799999.0
2007-06-22 04:58:00,0.6721,0.6721,0.6721,0.6721,131199997.0
2007-06-22 04:59:00,0.6721,0.6721,0.6721,0.6721,28800000.0
2007-06-22 05:00:00,0.6719,0.67208,0.67189,0.67202,299700000.0
2007-06-22 05:01:00,0.67203,0.67205,0.67203,0.67203,53100000.0
2007-06-22 05:02:00,0.67206,0.67209,0.67199,0.67199,149499996.0
2007-06-22 05:03:00,0.6721,0.6722,0.6721,0.6722,232299999.0
2007-06-22 05:04:00,0.6722,0.6722,0.6722,0.6722,50400000.0
2007-06-22 05:05:00,0.6722,0.6722,0.6722,0.6722,56000000.0
2007-06-22 05:06:00,0.6722,0.6722,0.67215,0.6722,21200000.0
2007-06-22 05:07:00,0.6722,0.6722,0.672,0.672,571199997.0
2007-06-22 05:08:00,0.672,0.6721,0.672,0.672,1837899979.0
2007-06-22 05:09:00,0.672,0.67215,0.672,0.6721,878599992.0
2007-06-22 05:10:00,0.6721,0.6722,0.6721,0.6721,75200000.0
2007-06-22 05:11:00,0.6721,0.6721,0.6721,0.6721,268700000.0
2007-06-22 05:12:00,0.6721,0.67215,0.6721,0.6721,390399998.0
2007-06-22 05:13:00,0.6721,0.6722,0.6721,0.6721,929000002.0
2007-06-22 05:14:00,0.6721,0.6722,0.67205,0.6722,778300002.0
2007-06-22 05:15:00,0.6722,0.6722,0.67205,0.67205,135699999.0
2007-06-22 05:16:00,0.6721,0.6722,0.6721,0.6722,171800000.0
2007-06-22 05:17:00,0.6722,0.6722,0.6722,0.6722,10400000.0
2007-06-22 05:18:00,0.6722,0.6722,0.6722,0.6722,62400000.0
2007-06-22 05:19:00,0.6722,0.6722,0.6721,0.6722,201900001.0
2007-06-22 05:20:00,0.6722,0.6722,0.67205,0.6721,528600006.0
2007-06-22 05:21:00,0.6721,0.6721,0.67205,0.6721,1215100004.0
2007-06-22 05:22:00,0.6721,0.6721,0.6721,0.6721,70300000.0
2007-06-22 05:23:00,0.672,0.672,0.672,0.672,45600001.0
2007-06-22 05:24:00,0.6721,0.6721,0.6721,0.6721,800000.0
2007-06-22 05:25:00,0.672,0.6721,0.672,0.6721,126199998.0
2007-06-22 05:26:00,0.67202,0.67208,0.67199,0.67204,293600000.0
2007-06-22 05:27:00,0.6721,0.6721,0.6721,0.6721,15200000.0
2007-06-22 05:28:00,0.6721,0.6721,0.67205,0.67205,39200000.0
2007-06-22 05:29:00,0.6721,0.6721,0.67205,0.6721,119400000.0
2007-06-22 05:30:00,0.6721,0.6721,0.6721,0.6721,51200000.0
2007-06-22 05:31:00,0.67194,0.67204,0.67192,0.67192,307199993.0
2007-06-22 05:32:00,0.6721,0.6721,0.6721,0.6721,57600000.0
2007-06-22 05:33:00,0.6721,0.6721,0.6721,0.6721,144000000.0
2007-06-22 05:34:00,0.6721,0.6721,0.6721,0.6721,29600000.0
2007-06-22 05:35:00,0.6721,0.6721,0.6721,0.6721,64000000.0
2007-06-22 05:36:00,0.6721,0.6721,0.6721,0.6721,25600000.0
2007-06-22 05:37:00,0.6721,0.6721,0.6721,0.6721,32000000.0
2007-06-22 05:38:00,0.67194,0.67197,0.67188,0.67188,139999995.0
2007-06-22 05:39:00,0.6721,0.6721,0.6721,0.6721,164000000.0
2007-06-22 05:40:00,0.6721,0.6721,0.6721,0.6721,34400001.0
2007-06-22 05:41:00,0.6721,0.6721,0.67205,0.6721,236000000.0
2007-06-22 05:42:00,0.6721,0.6721,0.6721,0.6721,644400000.0
2007-06-22 05:43:00,0.6721,0.6721,0.67205,0.67205,785900006.0
2007-06-22 05:44:00,0.6721,0.6721,0.6721,0.6721,41600000.0
2007-06-22 05:45:00,0.6721,0.6721,0.6721,0.6721,11200000.0
2007-06-22 05:46:00,0.6721,0.6721,0.6721,0.6721,113900000.0
2007-06-22 05:47:00,0.6721,0.6721,0.6721,0.6721,177000000.0
2007-06-22 05:48:00,0.6721,0.6721,0.6721,0.6721,248099995.0
2007-06-22 05:49:00,0.6721,0.6721,0.6721,0.6721,70199998.0
2007-06-22 05:50:00,0.6721,0.67215,0.6721,0.67215,284899995.0
2007-06-22 05:51:00,0.67215,0.6722,0.6721,0.6721,1492799988.0
2007-06-22 05:52:00,0.6721,0.6721,0.6721,0.6721,321300002.0
2007-06-22 05:53:00,0.6721,0.67215,0.6721,0.6721,1243299998.0
2007-06-22 05:54:00,0.67205,0.6721,0.67205,0.6721,462400001.0
2007-06-22 05:55:00,0.6721,0.6721,0.6721,0.6721,11200000.0
2007-06-22 05:56:00,0.6721,0.6721,0.6721,0.6721,124000000.0
2007-06-22 05:57:00,0.6721,0.6721,0.6721,0.6721,132000000.0
2007-06-22 05:58:00,0.6721,0.6721,0.6721,0.6721,24000000.0
2007-06-22 05:59:00,0.6721,0.6721,0.6721,0.6721,15200000.0
2007-06-22 06:00:00,0.6721,0.6721,0.6721,0.6721,1600000.0
2007-06-22 06:01:00,0.6721,0.6721,0.6721,0.6721,334699999.0
2007-06-22 06:02:00,0.6721,0.67215,0.6721,0.6721,1241799990.0
2007-06-22 06:03:00,0.6721,0.6721,0.6721,0.6721,1278500012.0
2007-06-22 06:04:00,0.6721,0.6721,0.6721,0.6721,740900017.0
2007-06-22 06:05:00,0.67204,0.67207,0.672,0.67207,1056500001.0
2007-06-22 06:06:00,0.6721,0.6721,0.6721,0.6721,90100003.0
2007-06-22 06:07:00,0.6721,0.6721,0.67205,0.67205,259400007.0
2007-06-22 06:08:00,0.6721,0.6721,0.6721,0.6721,90899997.0
2007-06-22 06:09:00,0.6721,0.6721,0.6721,0.6721,98899997.0
2007-06-22 06:10:00,0.6721,0.6721,0.6721,0.6721,248300004.0
2007-06-22 06:11:00,0.6721,0.6721,0.67205,0.6721,179300001.0
2007-06-22 06:12:00,0.67205,0.6721,0.67205,0.6721,243500002.0
2007-06-22 06:13:00,0.6721,0.6721,0.6721,0.6721,51100000.0
2007-06-22 06:14:00,0.6721,0.6721,0.6721,0.6721,80700000.0
2007-06-22 06:15:00,0.6721,0.6721,0.67205,0.67205,501199997.0
2007-06-22 06:16:00,0.67205,0.6722,0.67205,0.6722,167100000.0
2007-06-22 06:17:00,0.6722,0.6722,0.6721,0.6721,107200000.0
2007-06-22 06:18:00,0.6721,0.6722,0.67205,0.67215,576200005.0
2007-06-22 06:19:00,0.67199,0.67209,0.67199,0.67203,303400002.0
2007-06-22 06:20:00,0.67202,0.67212,0.67202,0.67205,243500000.0
2007-06-22 06:21:00,0.67203,0.67203,0.67194,0.67201,421300003.0
2007-06-22 06:22:00,0.672,0.67205,0.672,0.67203,216400000.0
2007-06-22 06:23:00,0.67215,0.67215,0.672,0.67215,117400000.0
2007-06-22 06:24:00,0.6721,0.6721,0.67205,0.6721,48800000.0
2007-06-22 06:25:00,0.67192,0.67195,0.67192,0.67195,159700001.0
2007-06-22 06:26:00,0.672,0.672,0.672,0.672,496900004.0
2007-06-22 06:27:00,0.67197,0.67202,0.67194,0.67194,496900004.0
2007-06-22 06:28:00,0.67197,0.67204,0.67195,0.67195,475699996.0
2007-06-22 06:29:00,0.6721,0.6721,0.67205,0.6721,73600000.0
2007-06-22 06:30:00,0.6721,0.6721,0.6721,0.6721,294600003.0
2007-06-22 06:31:00,0.67202,0.67202,0.67194,0.67197,756399999.0
2007-06-22 06:32:00,0.6721,0.6721,0.67205,0.6721,28800000.0
2007-06-22 06:33:00,0.67202,0.67206,0.67197,0.67204,526999989.0
2007-06-22 06:34:00,0.67195,0.67206,0.67191,0.67191,540200002.0
2007-06-22 06:35:00,0.6721,0.6721,0.6721,0.6721,53600000.0
2007-06-22 06:36:00,0.6721,0.6721,0.6721,0.6721,18400000.0
2007-06-22 06:37:00,0.67205,0.6721,0.67205,0.6721,89600000.0
2007-06-22 06:38:00,0.6721,0.6721,0.6721,0.6721,36800000.0
2007-06-22 06:39:00,0.67204,0.67207,0.67196,0.67207,656299992.0
2007-06-22 06:40:00,0.6721,0.6721,0.6721,0.6721,187699997.0
2007-06-22 06:41:00,0.6721,0.6721,0.6721,0.6721,280000000.0
2007-06-22 06:42:00,0.6721,0.6721,0.6721,0.6721,10400000.0
2007-06-22 06:43:00,0.67204,0.67205,0.67196,0.67197,52000000.0
2007-06-22 06:44:00,0.67197,0.67208,0.67197,0.67197,66400000.0
2007-06-22 06:45:00,0.67197,0.67205,0.67197,0.67199,62400000.0
2007-06-22 06:46:00,0.67195,0.67205,0.67195,0.67205,121600000.0
2007-06-22 06:47:00,0.6721,0.6721,0.6721,0.6721,10400000.0
2007-06-22 06:48:00,0.67196,0.67204,0.67196,0.67196,314300002.0
2007-06-22 06:49:00,0.67193,0.67193,0.6719,0.67193,238200006.0
2007-06-22 06:50:00,0.67188,0.67204,0.67188,0.6719,699100008.0
2007-06-22 06:52:00,0.6721,0.6721,0.67205,0.6721,67900000.0
2007-06-22 06:53:00,0.6721,0.6721,0.6721,0.6721,10400000.0
2007-06-22 06:54:00,0.67197,0.67208,0.67196,0.67197,413100000.0
2007-06-22 06:55:00,0.67203,0.67203,0.67194,0.67202,294899997.0
2007-06-22 06:56:00,0.67196,0.67205,0.67195,0.67195,352299998.0
2007-06-22 06:57:00,0.672,0.672,0.672,0.672,10400000.0
2007-06-22 06:58:00,0.6721,0.6721,0.6721,0.6721,10400000.0
2007-06-22 06:59:00,0.6721,0.6721,0.672,0.6721,62400000.0
2007-06-22 07:00:00,0.6721,0.6721,0.6721,0.6721,62400000.0
2007-06-22 07:01:00,0.6721,0.6721,0.67205,0.67205,42400000.0
2007-06-22 07:02:00,0.6721,0.6721,0.67205,0.67205,74400000.0
2007-06-22 07:03:00,0.67205,0.67205,0.672,0.67205,54800002.0
2007-06-22 07:04:00,0.6721,0.6721,0.67205,0.6721,110400000.0
2007-06-22 07:05:00,0.6721,0.6722,0.67205,0.6722,615199997.0
2007-06-22 07:06:00,0.6722,0.67225,0.6722,0.6722,55500000.0
2007-06-22 07:07:00,0.6722,0.6722,0.6721,0.6721,495499996.0
2007-06-22 07:08:00,0.6721,0.67215,0.6721,0.6721,193200000.0
2007-06-22 07:09:00,0.6721,0.6721,0.672,0.67205,370399996.0
2007-06-22 07:10:00,0.6721,0.6721,0.672,0.6721,1320199982.0
2007-06-22 07:11:00,0.6722,0.6722,0.6722,0.6722,30400000.0
2007-06-22 07:12:00,0.67207,0.67219,0.67206,0.67206,56300000.0
2007-06-22 07:13:00,0.67203,0.67205,0.67203,0.67205,20000000.0
2007-06-22 07:14:00,0.67203,0.67208,0.67202,0.67205,161700000.0
2007-06-22 07:15:00,0.6722,0.6722,0.6722,0.6722,8000000.0
2007-06-22 07:16:00,0.67214,0.67226,0.67211,0.67211,41600000.0
2007-06-22 07:17:00,0.6722,0.6722,0.6721,0.6721,293800003.0
2007-06-22 07:18:00,0.6721,0.6721,0.67205,0.6721,455000017.0
2007-06-22 07:19:00,0.67197,0.67205,0.67192,0.67192,701400000.0
2007-06-22 07:20:00,0.6721,0.6721,0.672,0.672,77300001.0
2007-06-22 07:21:00,0.6721,0.6721,0.67195,0.672,697899990.0
2007-06-22 07:22:00,0.672,0.672,0.67195,0.672,415099989.0
2007-06-22 07:23:00,0.672,0.672,0.672,0.672,227600002.0
2007-06-22 07:24:00,0.672,0.672,0.672,0.672,193599990.0
2007-06-22 07:25:00,0.672,0.672,0.67195,0.67195,595299984.0
2007-06-22 07:26:00,0.672,0.67205,0.672,0.672,191500001.0
2007-06-22 07:27:00,0.672,0.6721,0.672,0.672,436700002.0
2007-06-22 07:28:00,0.672,0.6721,0.672,0.6721,533400001.0
2007-06-22 07:29:00,0.6721,0.6721,0.672,0.672,515400011.0
2007-06-22 07:30:00,0.672,0.672,0.672,0.672,636199995.0
2007-06-22 07:31:00,0.672,0.67215,0.672,0.672,645300004.0
2007-06-22 07:32:00,0.672,0.6721,0.672,0.6721,89200001.0
2007-06-22 07:33:00,0.6721,0.6721,0.6721,0.6721,24800000.0
2007-06-22 07:34:00,0.6721,0.6721,0.67205,0.67205,187899995.0
2007-06-22 07:35:00,0.67205,0.6721,0.67205,0.6721,261900003.0
2007-06-22 07:36:00,0.6721,0.6721,0.6721,0.6721,72699999.0
2007-06-22 07:37:00,0.6721,0.6721,0.6721,0.6721,246499999.0
2007-06-22 07:38:00,0.6721,0.67215,0.6721,0.6721,223400004.0
2007-06-22 07:39:00,0.6721,0.6721,0.6721,0.6721,71700001.0
2007-06-22 07:40:00,0.6721,0.67225,0.6721,0.67215,857799997.0
2007-06-22 07:41:00,0.6722,0.6722,0.67215,0.6722,599199994.0
2007-06-22 07:42:00,0.6722,0.6722,0.67215,0.6722,495400000.0
2007-06-22 07:43:00,0.67215,0.6722,0.6721,0.67215,604400009.0
2007-06-22 07:44:00,0.6722,0.6722,0.67215,0.67215,148000000.0
2007-06-22 07:45:00,0.6721,0.6722,0.6721,0.6722,222199998.0
2007-06-22 07:46:00,0.6722,0.6722,0.67215,0.6722,83200000.0
2007-06-22 07:47:00,0.6722,0.6722,0.6721,0.6721,304300001.0
2007-06-22 07:48:00,0.67215,0.67215,0.67205,0.6721,482800002.0
2007-06-22 07:49:00,0.67205,0.6722,0.67205,0.6721,1108799996.0
2007-06-22 07:50:00,0.6721,0.6722,0.6721,0.6721,1102999994.0
2007-06-22 07:51:00,0.672,0.6721,0.672,0.672,399300006.0
2007-06-22 07:52:00,0.67195,0.67215,0.67195,0.67215,399300006.0
2007-06-22 07:53:00,0.67215,0.67225,0.67215,0.6722,73400001.0
2007-06-22 07:54:00,0.6722,0.6722,0.67215,0.67215,28000000.0
2007-06-22 07:55:00,0.67215,0.67215,0.67195,0.672,1485599987.0
2007-06-22 07:56:00,0.672,0.6721,0.672,0.672,1575400013.0
2007-06-22 07:57:00,0.672,0.6721,0.672,0.672,1575400013.0
2007-06-22 07:58:00,0.6721,0.6721,0.67195,0.672,662100007.0
2007-06-22 07:59:00,0.672,0.6721,0.67195,0.67205,537499991.0
2007-06-22 08:00:00,0.67205,0.6722,0.67205,0.67205,1609599999.0
2007-06-22 08:01:00,0.6721,0.6722,0.6721,0.6722,637299999.0
2007-06-22 08:02:00,0.6722,0.67225,0.67215,0.67215,414099999.0
2007-06-22 08:03:00,0.67215,0.67225,0.67215,0.6722,1697300010.0
2007-06-22 08:04:00,0.6722,0.6722,0.6719,0.67195,1544700006.0
2007-06-22 08:05:00,0.67195,0.672,0.67195,0.672,572699997.0
2007-06-22 08:06:00,0.6719,0.6723,0.6719,0.6722,889999998.0
2007-06-22 08:07:00,0.6723,0.6723,0.6721,0.6723,889999998.0
2007-06-22 08:08:00,0.6724,0.6724,0.67225,0.6723,889999998.0
2007-06-22 08:09:00,0.67235,0.6724,0.67225,0.6724,1036399990.0
2007-06-22 08:10:00,0.6724,0.6726,0.6724,0.6725,1108200014.0
2007-06-22 08:11:00,0.67255,0.6727,0.67245,0.6727,2101400007.0
2007-06-22 08:12:00,0.6727,0.67275,0.6725,0.67255,1426799998.0
2007-06-22 08:13:00,0.6725,0.6726,0.6725,0.6726,1526400002.0
2007-06-22 08:14:00,0.6726,0.6727,0.6725,0.6725,1526400002.0
2007-06-22 08:15:00,0.6726,0.6726,0.6725,0.6725,771699997.0
2007-06-22 08:16:00,0.6725,0.67255,0.67245,0.6725,1103200006.0
2007-06-22 08:17:00,0.6725,0.67255,0.6724,0.6725,660600003.0
2007-06-22 08:18:00,0.6725,0.6725,0.6724,0.67245,149100001.0
2007-06-22 08:19:00,0.6725,0.67255,0.6725,0.6725,133600000.0
2007-06-22 08:20:00,0.6725,0.67255,0.67245,0.6725,589600000.0
2007-06-22 08:21:00,0.6724,0.6725,0.6723,0.67235,1343600002.0
2007-06-22 08:22:00,0.6724,0.6724,0.6723,0.6723,1133300003.0
2007-06-22 08:23:00,0.6723,0.67245,0.6723,0.6724,1305000000.0
2007-06-22 08:24:00,0.6724,0.67245,0.6724,0.67245,325699996.0
2007-06-22 08:25:00,0.6724,0.67245,0.67235,0.67235,1120899997.0
2007-06-22 08:26:00,0.6724,0.6724,0.67235,0.6724,892699997.0
2007-06-22 08:27:00,0.6724,0.67245,0.6724,0.6724,911500002.0
2007-06-22 08:28:00,0.67245,0.6725,0.6724,0.67245,320599998.0
2007-06-22 08:29:00,0.67245,0.6725,0.6724,0.67245,890799995.0
2007-06-22 08:30:00,0.6725,0.6725,0.6723,0.6723,1827000001.0
2007-06-22 08:31:00,0.6724,0.6725,0.6724,0.6724,1827000001.0
2007-06-22 08:32:00,0.6725,0.6725,0.6723,0.6723,1827000001.0
2007-06-22 08:33:00,0.6724,0.6724,0.6723,0.6723,1827000001.0
2007-06-22 08:34:00,0.6725,0.6725,0.6724,0.6724,1827000001.0
2007-06-22 08:35:00,0.6724,0.6724,0.6724,0.6724,1827000001.0
2007-06-22 08:36:00,0.6724,0.6724,0.6724,0.6724,1501300018.0
2007-06-22 08:37:00,0.6724,0.6724,0.67235,0.67235,835600000.0
2007-06-22 08:38:00,0.6724,0.6724,0.6724,0.6724,270699999.0
2007-06-22 08:39:00,0.6724,0.6724,0.6724,0.6724,1245099969.0
2007-06-22 08:40:00,0.6725,0.6726,0.6725,0.6725,1245099969.0
2007-06-22 08:41:00,0.67245,0.6725,0.6724,0.6725,1245099969.0
2007-06-22 08:42:00,0.6725,0.6725,0.6724,0.6724,1309699982.0
2007-06-22 08:43:00,0.6723,0.6724,0.6723,0.6724,1562000007.0
2007-06-22 08:44:00,0.6724,0.6725,0.6724,0.6724,1562000007.0
2007-06-22 08:45:00,0.6724,0.6725,0.67235,0.6725,1521400008.0
2007-06-22 08:46:00,0.6725,0.6725,0.67245,0.6725,299199998.0
2007-06-22 08:47:00,0.6725,0.6725,0.6724,0.6724,106400002.0
2007-06-22 08:48:00,0.6724,0.67245,0.6724,0.6724,642999999.0
2007-06-22 08:49:00,0.6724,0.6724,0.6724,0.6724,249499999.0
2007-06-22 08:50:00,0.6724,0.6724,0.6723,0.6724,811300009.0
2007-06-22 08:51:00,0.67235,0.6724,0.67235,0.67235,1516399974.0
2007-06-22 08:52:00,0.67235,0.67245,0.67235,0.67245,665600002.0
2007-06-22 08:53:00,0.6723,0.6724,0.6723,0.6723,223700002.0
2007-06-22 08:54:00,0.6723,0.6724,0.6723,0.6724,223700002.0
2007-06-22 08:55:00,0.6724,0.6724,0.6723,0.6724,1394499962.0
2007-06-22 08:56:00,0.6724,0.6724,0.6724,0.6724,1376299967.0
2007-06-22 08:57:00,0.6724,0.6724,0.6724,0.6724,1166099975.0
2007-06-22 08:58:00,0.6724,0.6724,0.6724,0.6724,639900012.0
2007-06-22 08:59:00,0.6724,0.6724,0.67235,0.6724,680299987.0
2007-06-22 09:00:00,0.6723,0.6724,0.6723,0.6724,2144800013.0
2007-06-22 09:01:00,0.6724,0.6724,0.67225,0.6723,2144800013.0
2007-06-22 09:02:00,0.6724,0.6724,0.6723,0.6723,914099985.0
2007-06-22 09:03:00,0.6722,0.6722,0.6721,0.6721,914099985.0
2007-06-22 09:04:00,0.6722,0.67225,0.67215,0.6722,914099985.0
2007-06-22 09:05:00,0.6722,0.6722,0.67215,0.6722,939600010.0
2007-06-22 09:06:00,0.6722,0.6722,0.67215,0.6722,297000004.0
2007-06-22 09:07:00,0.6722,0.6722,0.67215,0.6722,889099999.0
2007-06-22 09:09:00,0.6722,0.6723,0.6722,0.6723,1684400006.0
2007-06-22 09:10:00,0.6723,0.6723,0.67225,0.67225,1160399995.0
2007-06-22 09:11:00,0.6723,0.67235,0.67225,0.67235,2029099986.0
2007-06-22 09:12:00,0.67235,0.67235,0.6723,0.6723,1232700000.0
2007-06-22 09:13:00,0.67235,0.6724,0.6723,0.6723,1324100007.0
2007-06-22 09:14:00,0.6723,0.6724,0.6723,0.6723,605600008.0
2007-06-22 09:15:00,0.6723,0.67235,0.6723,0.67235,1146100012.0
2007-06-22 09:16:00,0.67235,0.6724,0.67225,0.67235,1113800013.0
2007-06-22 09:17:00,0.67235,0.67235,0.67225,0.67225,701700000.0
2007-06-22 09:18:00,0.67235,0.67235,0.6723,0.6723,1886999992.0
2007-06-22 09:19:00,0.6723,0.6723,0.6722,0.67225,1422099990.0
2007-06-22 09:20:00,0.6721,0.6721,0.6721,0.6721,2021900021.0
2007-06-22 09:21:00,0.6722,0.67225,0.67215,0.67215,2021900021.0
2007-06-22 09:22:00,0.67215,0.6722,0.67215,0.67215,1675699998.0
2007-06-22 09:23:00,0.67215,0.67215,0.67215,0.67215,24800000.0
2007-06-22 09:24:00,0.67215,0.67215,0.6721,0.6721,432299997.0
2007-06-22 09:25:00,0.6721,0.6722,0.6721,0.67215,841499989.0
2007-06-22 09:26:00,0.67215,0.6722,0.6721,0.6721,996500008.0
2007-06-22 09:28:00,0.6721,0.67215,0.67205,0.67205,1951800000.0
2007-06-22 09:29:00,0.672,0.6724,0.672,0.6724,1236900009.0
2007-06-22 09:30:00,0.6724,0.67245,0.6723,0.67245,1236900009.0
2007-06-22 09:31:00,0.67245,0.67245,0.6724,0.67245,1258100001.0
2007-06-22 09:32:00,0.6725,0.6726,0.6724,0.6726,388300000.0
2007-06-22 09:33:00,0.6725,0.6725,0.6725,0.6725,388300000.0
2007-06-22 09:34:00,0.6724,0.6724,0.6724,0.6724,388300000.0
2007-06-22 09:35:00,0.67245,0.6725,0.67245,0.6725,388300000.0
2007-06-22 09:36:00,0.6725,0.6725,0.67245,0.6725,478999999.0
2007-06-22 09:37:00,0.6725,0.6725,0.67245,0.6725,809700003.0
2007-06-22 09:38:00,0.67245,0.6725,0.67235,0.67245,1416400000.0
2007-06-22 09:39:00,0.6724,0.67245,0.6724,0.6724,1368600006.0
2007-06-22 09:40:00,0.6724,0.67245,0.67235,0.67235,1256600000.0
2007-06-22 09:41:00,0.67235,0.67235,0.6723,0.67235,325600000.0
2007-06-22 09:42:00,0.6723,0.67235,0.67225,0.6723,1785599992.0
2007-06-22 09:43:00,0.6722,0.6723,0.6722,0.6723,1675299996.0
2007-06-22 09:44:00,0.67225,0.6723,0.6722,0.6723,1675299996.0
2007-06-22 09:45:00,0.6723,0.6723,0.67225,0.6723,1337099986.0
2007-06-22 09:46:00,0.6723,0.6723,0.67225,0.6723,1675899994.0
2007-06-22 09:47:00,0.6723,0.6723,0.6723,0.6723,852999989.0
2007-06-22 09:48:00,0.6723,0.6723,0.67225,0.6723,629299991.0
2007-06-22 09:49:00,0.6723,0.6723,0.67225,0.67225,394399997.0
2007-06-22 09:50:00,0.67225,0.67225,0.6722,0.6722,1376799990.0
2007-06-22 09:51:00,0.6722,0.6722,0.6722,0.6722,72800000.0
2007-06-22 09:52:00,0.67215,0.6722,0.6721,0.67215,867100004.0
2007-06-22 09:53:00,0.6722,0.6722,0.67215,0.67215,450300000.0
2007-06-22 09:54:00,0.6722,0.6722,0.67215,0.67215,147200000.0
2007-06-22 09:55:00,0.67215,0.6722,0.6721,0.6722,612699983.0
2007-06-22 09:56:00,0.6722,0.6722,0.6722,0.6722,234099996.0
2007-06-22 09:57:00,0.6722,0.6722,0.6721,0.6721,1293499990.0
2007-06-22 09:58:00,0.672,0.6721,0.672,0.672,1083299987.0
2007-06-22 09:59:00,0.6721,0.6721,0.672,0.67205,1083299987.0
2007-06-22 10:00:00,0.67205,0.6721,0.6716,0.6717,1627200007.0
2007-06-22 10:01:00,0.6718,0.6719,0.6718,0.6719,1811699991.0
2007-06-22 10:02:00,0.6719,0.6719,0.67185,0.6719,1811699991.0
2007-06-22 10:03:00,0.6719,0.6719,0.67185,0.67185,674699982.0
2007-06-22 10:04:00,0.67185,0.6719,0.67185,0.6719,326899996.0
2007-06-22 10:05:00,0.6719,0.67195,0.67185,0.67185,1865899990.0
2007-06-22 10:06:00,0.67185,0.6719,0.67175,0.6719,653700004.0
2007-06-22 10:07:00,0.6719,0.6719,0.6718,0.6719,390800004.0
2007-06-22 10:08:00,0.6719,0.6719,0.67175,0.6719,1055399992.0
2007-06-22 10:09:00,0.6719,0.6719,0.6719,0.6719,1066399993.0
2007-06-22 10:10:00,0.6719,0.672,0.67185,0.672,2129199983.0
2007-06-22 10:11:00,0.672,0.67205,0.67185,0.67205,1443100012.0
2007-06-22 10:12:00,0.6721,0.6721,0.672,0.6721,2069400004.0
2007-06-22 10:13:00,0.67215,0.67225,0.67215,0.6722,2069400004.0
2007-06-22 10:14:00,0.6722,0.6722,0.6722,0.6722,730099998.0
2007-06-22 10:15:00,0.6722,0.6722,0.6722,0.6722,847600003.0
2007-06-22 10:16:00,0.6722,0.6723,0.67215,0.6722,1977299988.0
2007-06-22 10:17:00,0.67225,0.67225,0.6722,0.67225,235400004.0
2007-06-22 10:18:00,0.6722,0.67225,0.67215,0.67225,875700003.0
2007-06-22 10:19:00,0.6723,0.6723,0.67225,0.6723,809699998.0
2007-06-22 10:20:00,0.6723,0.6723,0.67225,0.6723,1955499992.0
2007-06-22 10:21:00,0.6723,0.6723,0.67225,0.6723,1574599983.0
2007-06-22 10:22:00,0.6723,0.6723,0.67225,0.6723,1392600007.0
2007-06-22 10:23:00,0.6723,0.6723,0.6722,0.6723,340600001.0
2007-06-22 10:24:00,0.6723,0.6723,0.67225,0.6723,1875999980.0
2007-06-22 10:25:00,0.67225,0.6723,0.67225,0.67225,389599991.0
2007-06-22 10:26:00,0.6723,0.6723,0.67225,0.67225,306499998.0
2007-06-22 10:27:00,0.6723,0.6723,0.6722,0.6723,903599991.0
2007-06-22 10:28:00,0.6723,0.6723,0.6723,0.6723,885699978.0
2007-06-22 10:29:00,0.6723,0.6723,0.6722,0.6723,1924199993.0
2007-06-22 10:30:00,0.6723,0.6724,0.6723,0.6724,1734900009.0
2007-06-22 10:31:00,0.6724,0.6724,0.6723,0.6723,382499994.0
2007-06-22 10:32:00,0.6722,0.6722,0.6722,0.6722,446499996.0
2007-06-22 10:33:00,0.6723,0.6723,0.67225,0.6723,446499996.0
2007-06-22 10:34:00,0.6723,0.6723,0.67225,0.6723,521400002.0
2007-06-22 10:35:00,0.6723,0.67235,0.67225,0.67235,1135899993.0
2007-06-22 10:36:00,0.67235,0.67235,0.67225,0.6723,1964699984.0
2007-06-22 10:37:00,0.67225,0.67235,0.67225,0.6723,1546100004.0
2007-06-22 10:38:00,0.6723,0.67235,0.6723,0.67235,430700001.0
2007-06-22 10:39:00,0.67235,0.67235,0.6723,0.6723,1587599988.0
2007-06-22 10:40:00,0.6722,0.6722,0.6722,0.6722,2094700004.0
2007-06-22 10:41:00,0.6723,0.6723,0.6722,0.6722,2094700004.0
2007-06-22 10:42:00,0.6723,0.6724,0.6723,0.6724,2094700004.0
2007-06-22 10:44:00,0.6723,0.6724,0.6723,0.6723,2094700004.0
2007-06-22 10:45:00,0.6724,0.67245,0.6724,0.67245,2094700004.0
2007-06-22 10:46:00,0.67245,0.67245,0.6724,0.67245,1679199997.0
2007-06-22 10:47:00,0.67245,0.67245,0.67235,0.67235,1799099989.0
2007-06-22 10:48:00,0.67235,0.67255,0.67235,0.67245,2075999995.0
2007-06-22 10:49:00,0.67245,0.67245,0.6724,0.6724,109000001.0
2007-06-22 10:50:00,0.6723,0.6724,0.6723,0.6724,1116799999.0
2007-06-22 10:51:00,0.6723,0.6724,0.6723,0.6724,1116799999.0
2007-06-22 10:52:00,0.6723,0.6724,0.6723,0.6724,1116799999.0
2007-06-22 10:53:00,0.6724,0.6724,0.67235,0.6724,1116799999.0
2007-06-22 10:54:00,0.6724,0.67245,0.6724,0.6724,2090100016.0
2007-06-22 10:55:00,0.6724,0.6724,0.67235,0.6724,313400001.0
2007-06-22 10:56:00,0.67235,0.67245,0.67235,0.67235,642599992.0
2007-06-22 10:57:00,0.6724,0.67245,0.6723,0.6723,1385900023.0
2007-06-22 10:59:00,0.67235,0.6725,0.67235,0.67245,1069400013.0
2007-06-22 11:00:00,0.6725,0.6725,0.6724,0.6724,1108300003.0
2007-06-22 11:01:00,0.6724,0.67255,0.6724,0.6725,1108300003.0
2007-06-22 11:02:00,0.6725,0.67255,0.6725,0.6725,374399999.0
2007-06-22 11:03:00,0.6724,0.6725,0.6724,0.6724,48000000.0
2007-06-22 11:04:00,0.67255,0.67255,0.67255,0.67255,48000000.0
2007-06-22 11:05:00,0.67255,0.67255,0.67245,0.6725,692499992.0
2007-06-22 11:06:00,0.6725,0.6725,0.6724,0.6725,409600000.0
2007-06-22 11:07:00,0.6726,0.6726,0.67255,0.67255,409600000.0
2007-06-22 11:08:00,0.6726,0.6726,0.67255,0.67255,160000000.0
2007-06-22 11:09:00,0.67255,0.67255,0.6725,0.67255,509299990.0
2007-06-22 11:10:00,0.67255,0.6726,0.67255,0.6726,126400000.0
2007-06-22 11:11:00,0.6726,0.6726,0.67255,0.67255,236000000.0
2007-06-22 11:12:00,0.67255,0.6726,0.67255,0.6726,32800000.0
2007-06-22 11:13:00,0.67255,0.67255,0.67245,0.67245,1014699994.0
2007-06-22 11:14:00,0.6725,0.67255,0.67245,0.6725,1794600004.0
2007-06-22 11:15:00,0.6725,0.67255,0.6725,0.67255,891200007.0
2007-06-22 11:16:00,0.67255,0.67255,0.6725,0.67255,969700000.0
2007-06-22 11:17:00,0.67255,0.67255,0.6725,0.67255,554000003.0
2007-06-22 11:18:00,0.67255,0.67255,0.67245,0.67245,602600001.0
2007-06-22 11:19:00,0.6725,0.6725,0.67245,0.6725,328000000.0
2007-06-22 11:20:00,0.6725,0.6725,0.67245,0.67245,158299998.0
2007-06-22 11:21:00,0.6725,0.6725,0.6725,0.6725,251899996.0
2007-06-22 11:22:00,0.6725,0.6725,0.67245,0.6725,253600001.0
2007-06-22 11:23:00,0.6725,0.6725,0.6724,0.67245,1186999986.0
2007-06-22 11:24:00,0.6725,0.6725,0.6725,0.6725,1912099983.0
2007-06-22 11:25:00,0.6724,0.6725,0.6724,0.6725,1912099983.0
2007-06-22 11:26:00,0.67245,0.67245,0.6723,0.6724,1912099983.0
2007-06-22 11:27:00,0.67201,0.67239,0.67201,0.67239,370899993.0
2007-06-22 11:28:00,0.6724,0.6724,0.6724,0.6724,1002899962.0
2007-06-22 11:29:00,0.6724,0.6724,0.67235,0.6724,1002899962.0
2007-06-22 11:30:00,0.6724,0.6725,0.6724,0.6725,1496400011.0
2007-06-22 11:31:00,0.6725,0.6726,0.6724,0.6725,1780600011.0
2007-06-22 11:32:00,0.6727,0.6727,0.6726,0.6726,1780600011.0
2007-06-22 11:33:00,0.6728,0.6728,0.6727,0.6727,1780600011.0
2007-06-22 11:34:00,0.6728,0.6728,0.6726,0.6727,1780600011.0
2007-06-22 11:35:00,0.6726,0.6727,0.6726,0.6727,1780600011.0
2007-06-22 11:36:00,0.67275,0.67275,0.6727,0.6727,1780600011.0
2007-06-22 11:37:00,0.67265,0.67275,0.67265,0.6727,2139500017.0
2007-06-22 11:38:00,0.6727,0.6727,0.67265,0.6727,2095800043.0
2007-06-22 11:39:00,0.6727,0.6728,0.67265,0.6728,1949299990.0
2007-06-22 11:40:00,0.6728,0.6728,0.67275,0.6728,447500004.0
2007-06-22 11:41:00,0.6728,0.6728,0.6727,0.6727,1695699999.0
2007-06-22 11:42:00,0.6727,0.6728,0.6727,0.67275,906600003.0
2007-06-22 11:43:00,0.67275,0.67275,0.6727,0.67275,1739000023.0
2007-06-22 11:44:00,0.67275,0.67275,0.67275,0.67275,12800000.0
2007-06-22 11:45:00,0.67275,0.6728,0.6727,0.6727,504500003.0
2007-06-22 11:46:00,0.6727,0.6728,0.6727,0.6728,431799991.0
2007-06-22 11:47:00,0.67275,0.6728,0.67275,0.6728,510199999.0
2007-06-22 11:48:00,0.67275,0.6729,0.67275,0.67285,1278900000.0
2007-06-22 11:49:00,0.67285,0.67295,0.67285,0.67295,1322499997.0
2007-06-22 11:50:00,0.67295,0.673,0.67295,0.673,2031599971.0
2007-06-22 11:51:00,0.673,0.673,0.6729,0.673,1705600009.0
2007-06-22 11:52:00,0.6731,0.6731,0.6729,0.6729,1705600009.0
2007-06-22 11:53:00,0.673,0.673,0.67295,0.673,1705600009.0
2007-06-22 11:54:00,0.673,0.67305,0.673,0.67305,1656999961.0
2007-06-22 11:55:00,0.673,0.6731,0.673,0.673,1565599994.0
2007-06-22 11:56:00,0.67305,0.6731,0.67295,0.6731,771500004.0
2007-06-22 11:57:00,0.6731,0.6731,0.673,0.673,1392100007.0
2007-06-22 11:58:00,0.673,0.673,0.67295,0.67295,701599991.0
2007-06-22 11:59:00,0.673,0.673,0.6729,0.6729,291899999.0
2007-06-22 12:00:00,0.67295,0.673,0.67295,0.67295,291899999.0
2007-06-22 12:01:00,0.67295,0.673,0.6729,0.6729,789700001.0
2007-06-22 12:02:00,0.6729,0.67295,0.6728,0.67285,738599996.0
2007-06-22 12:03:00,0.6729,0.6729,0.67285,0.6729,691699990.0
2007-06-22 12:04:00,0.6729,0.673,0.6729,0.673,1518500001.0
2007-06-22 12:05:00,0.673,0.673,0.67285,0.6729,1297600002.0
2007-06-22 12:06:00,0.6729,0.6729,0.67285,0.67285,292800000.0
2007-06-22 12:07:00,0.67285,0.6729,0.6728,0.6728,506200003.0
2007-06-22 12:08:00,0.6728,0.6729,0.6728,0.67285,976000002.0
2007-06-22 12:09:00,0.67285,0.67285,0.67275,0.6728,836400004.0
2007-06-22 12:10:00,0.6728,0.6728,0.67275,0.67275,441400000.0
2007-06-22 12:11:00,0.67275,0.6728,0.6727,0.6728,1628099994.0
2007-06-22 12:12:00,0.67275,0.6728,0.67275,0.6728,62500000.0
2007-06-22 12:13:00,0.67275,0.6728,0.6727,0.67275,811599997.0
2007-06-22 12:14:00,0.67275,0.6728,0.67275,0.6728,887399988.0
2007-06-22 12:15:00,0.67285,0.67285,0.67285,0.67285,9600000.0
2007-06-22 12:16:00,0.67285,0.67285,0.67275,0.67285,1362299981.0
2007-06-22 12:17:00,0.67285,0.67285,0.67275,0.6728,884899983.0
2007-06-22 12:18:00,0.67285,0.67285,0.6728,0.67285,422299993.0
2007-06-22 12:19:00,0.67285,0.67285,0.6728,0.6728,418499998.0
2007-06-22 12:20:00,0.67285,0.67285,0.6728,0.6728,672599999.0
2007-06-22 12:21:00,0.6728,0.67285,0.67275,0.67285,1692700001.0
2007-06-22 12:22:00,0.6727,0.6728,0.6727,0.6727,944100000.0
2007-06-22 12:23:00,0.6728,0.6728,0.67275,0.6728,944100000.0
2007-06-22 12:24:00,0.6728,0.67285,0.6728,0.67285,843999992.0
2007-06-22 12:25:00,0.67285,0.67285,0.67285,0.67285,22400000.0
2007-06-22 12:26:00,0.67285,0.6729,0.67285,0.6729,243400004.0
2007-06-22 12:27:00,0.6729,0.67295,0.67285,0.67285,612699992.0
2007-06-22 12:28:00,0.67285,0.6729,0.67285,0.6729,792999995.0
2007-06-22 12:29:00,0.67285,0.6729,0.6728,0.6729,566399995.0
2007-06-22 12:30:00,0.6729,0.6729,0.67285,0.67285,391600002.0
2007-06-22 12:31:00,0.6727,0.6727,0.6727,0.6727,686899997.0
2007-06-22 12:32:00,0.67275,0.67285,0.67275,0.6728,686899997.0
2007-06-22 12:33:00,0.6728,0.6729,0.6728,0.6729,1187700004.0
2007-06-22 12:34:00,0.6729,0.6729,0.67285,0.67285,591999994.0
2007-06-22 12:35:00,0.67285,0.6729,0.67285,0.67285,519199995.0
2007-06-22 12:36:00,0.6729,0.6729,0.67285,0.67285,99200000.0
2007-06-22 12:37:00,0.67285,0.67285,0.6728,0.67285,820199991.0
2007-06-22 12:38:00,0.67285,0.67285,0.67285,0.67285,116000000.0
2007-06-22 12:39:00,0.6728,0.67285,0.6728,0.6728,564700009.0
2007-06-22 12:40:00,0.6728,0.6728,0.6727,0.6727,692299990.0
2007-06-22 12:41:00,0.67275,0.67275,0.67265,0.6727,1792399983.0
2007-06-22 12:42:00,0.6727,0.67275,0.6727,0.67275,1673799971.0
2007-06-22 12:43:00,0.67275,0.6728,0.6727,0.6728,225799997.0
2007-06-22 12:44:00,0.6728,0.6728,0.6727,0.67275,992899991.0
2007-06-22 12:45:00,0.67275,0.6728,0.6727,0.67275,1496000011.0
2007-06-22 12:46:00,0.67275,0.6728,0.6727,0.6727,815900004.0
2007-06-22 12:47:00,0.67275,0.6728,0.6727,0.6728,174199998.0
2007-06-22 12:48:00,0.6728,0.6728,0.6728,0.6728,136400000.0
2007-06-22 12:49:00,0.6728,0.6728,0.67275,0.6728,224999997.0
2007-06-22 12:50:00,0.6728,0.67285,0.6728,0.6728,772300022.0
2007-06-22 12:51:00,0.6728,0.67285,0.6728,0.6728,1533500028.0
2007-06-22 12:52:00,0.6728,0.6728,0.6728,0.6728,128600002.0
2007-06-22 12:53:00,0.6728,0.6728,0.67275,0.6728,279899996.0
2007-06-22 12:54:00,0.6728,0.6728,0.6728,0.6728,317400016.0
2007-06-22 12:55:00,0.6728,0.6728,0.6728,0.6728,198300009.0
2007-06-22 12:56:00,0.6728,0.6728,0.67275,0.6728,372600000.0
2007-06-22 12:57:00,0.6728,0.6728,0.67275,0.6728,911300002.0
2007-06-22 12:58:00,0.6728,0.6728,0.67275,0.6728,45900000.0
2007-06-22 12:59:00,0.6728,0.6728,0.67265,0.6727,1600400010.0
2007-06-22 13:00:00,0.6727,0.67275,0.67265,0.6727,1653399979.0
2007-06-22 13:01:00,0.6727,0.67275,0.67265,0.6727,903200001.0
2007-06-22 13:02:00,0.6727,0.67275,0.67265,0.67265,1056300008.0
2007-06-22 13:03:00,0.67275,0.67275,0.6727,0.6727,385199998.0
2007-06-22 13:04:00,0.6727,0.67275,0.67265,0.6727,618899999.0
2007-06-22 13:05:00,0.6727,0.6727,0.67265,0.6727,207899998.0
2007-06-22 13:06:00,0.6727,0.67275,0.6727,0.6727,338300004.0
2007-06-22 13:07:00,0.6727,0.6727,0.6727,0.6727,1025600028.0
2007-06-22 13:08:00,0.6727,0.6727,0.67245,0.67255,1690099988.0
2007-06-22 13:09:00,0.67255,0.6726,0.67245,0.67245,2119999995.0
2007-06-22 13:11:00,0.6725,0.6726,0.6725,0.67255,237300000.0
2007-06-22 13:13:00,0.6726,0.6727,0.6725,0.6727,329899997.0
2007-06-22 13:14:00,0.6726,0.6727,0.6726,0.6727,329899997.0
2007-06-22 13:15:00,0.6727,0.6728,0.6727,0.67275,329899997.0
2007-06-22 13:16:00,0.67275,0.67275,0.67265,0.67275,924699998.0
2007-06-22 13:18:00,0.6727,0.6728,0.67265,0.67275,1436999991.0
2007-06-22 13:19:00,0.6727,0.6728,0.67265,0.67265,1200399995.0
2007-06-22 13:20:00,0.6727,0.6728,0.67265,0.6727,1759499979.0
2007-06-22 13:21:00,0.6727,0.6727,0.6727,0.6727,633099986.0
2007-06-22 13:22:00,0.6727,0.67275,0.67265,0.67265,1057399992.0
2007-06-22 13:23:00,0.67265,0.6728,0.67265,0.6728,456899998.0
2007-06-22 13:24:00,0.67275,0.6728,0.67275,0.6728,14400000.0
2007-06-22 13:25:00,0.6728,0.6728,0.67265,0.6727,613800010.0
2007-06-22 13:26:00,0.6727,0.6727,0.6726,0.67265,509100002.0
2007-06-22 13:27:00,0.67265,0.6727,0.67265,0.67265,460800000.0
2007-06-22 13:28:00,0.6726,0.67265,0.67255,0.6726,550000011.0
2007-06-22 13:29:00,0.67265,0.6727,0.67265,0.67265,1650600008.0
2007-06-22 13:30:00,0.6725,0.6725,0.6725,0.6725,2112199990.0
2007-06-22 13:31:00,0.6726,0.6727,0.67255,0.6727,2112199990.0
2007-06-22 13:32:00,0.6727,0.6727,0.67255,0.6726,1222899984.0
2007-06-22 13:33:00,0.6726,0.6726,0.6725,0.6725,1248299995.0
2007-06-22 13:34:00,0.67255,0.67255,0.67255,0.67255,41600000.0
2007-06-22 13:35:00,0.67255,0.67265,0.67255,0.6726,1309599997.0
2007-06-22 13:36:00,0.6727,0.6727,0.6726,0.6726,787999998.0
2007-06-22 13:37:00,0.67275,0.67275,0.6727,0.6727,787999998.0
2007-06-22 13:38:00,0.6727,0.67275,0.6727,0.6727,453499998.0
2007-06-22 13:41:00,0.6727,0.6727,0.6726,0.6727,820000004.0
2007-06-22 13:42:00,0.67265,0.67275,0.67265,0.6727,820000004.0
2007-06-22 13:43:00,0.6726,0.6726,0.6726,0.6726,758900005.0
2007-06-22 13:44:00,0.6726,0.6727,0.6726,0.67265,758900005.0
2007-06-22 13:45:00,0.67265,0.6727,0.6725,0.6726,1652500002.0
2007-06-22 13:46:00,0.6726,0.6726,0.6725,0.6726,1967999984.0
2007-06-22 13:47:00,0.6726,0.6727,0.6726,0.67265,1035200019.0
2007-06-22 13:48:00,0.67265,0.6727,0.6726,0.67265,1211099993.0
2007-06-22 13:49:00,0.6727,0.6727,0.6727,0.6727,1330399981.0
2007-06-22 13:50:00,0.6727,0.6727,0.67265,0.6727,966000003.0
2007-06-22 13:51:00,0.6727,0.6727,0.6727,0.6727,672799993.0
2007-06-22 13:52:00,0.67265,0.6727,0.67265,0.6727,149900000.0
2007-06-22 13:53:00,0.6727,0.6727,0.67265,0.6727,1522899984.0
2007-06-22 13:55:00,0.6728,0.673,0.6728,0.6729,1962499967.0
2007-06-22 13:56:00,0.673,0.673,0.6728,0.6728,1962499967.0
2007-06-22 13:57:00,0.6729,0.6729,0.6728,0.6729,1962499967.0
2007-06-22 13:58:00,0.67285,0.6729,0.6728,0.6728,1962499967.0
2007-06-22 13:59:00,0.6728,0.67285,0.6728,0.6728,734999993.0
2007-06-22 14:00:00,0.6728,0.6728,0.67275,0.67275,1145000001.0
2007-06-22 14:01:00,0.67275,0.67285,0.67275,0.67285,980000003.0
2007-06-22 14:02:00,0.6727,0.6728,0.6727,0.6727,1269599996.0
2007-06-22 14:03:00,0.6728,0.6728,0.67275,0.6728,1269599996.0
2007-06-22 14:04:00,0.6728,0.6729,0.67275,0.6729,1784599995.0
2007-06-22 14:05:00,0.6727,0.6728,0.6727,0.6727,1237900010.0
2007-06-22 14:06:00,0.6728,0.67285,0.6728,0.6728,1237900010.0
2007-06-22 14:07:00,0.6728,0.6729,0.67275,0.67285,1113100006.0
2007-06-22 14:08:00,0.67285,0.67285,0.67275,0.67285,721700005.0
2007-06-22 14:09:00,0.67285,0.67285,0.6728,0.6728,1923400008.0
2007-06-22 14:10:00,0.6727,0.6727,0.6727,0.6727,2034399975.0
2007-06-22 14:11:00,0.6728,0.6728,0.6727,0.6728,2034399975.0
2007-06-22 14:12:00,0.6727,0.6728,0.6727,0.6728,2034399975.0
2007-06-22 14:13:00,0.6729,0.6729,0.6728,0.6729,2034399975.0
2007-06-22 14:14:00,0.6728,0.6729,0.6728,0.6729,2034399975.0
2007-06-22 14:15:00,0.673,0.673,0.6729,0.673,2034399975.0
2007-06-22 14:16:00,0.6732,0.6734,0.6731,0.6734,2034399975.0
2007-06-22 14:17:00,0.6735,0.6735,0.6734,0.6735,2034399975.0
2007-06-22 14:18:00,0.6736,0.6736,0.6734,0.6734,2034399975.0
2007-06-22 14:19:00,0.6735,0.6735,0.6734,0.6734,2034399975.0
2007-06-22 14:20:00,0.6735,0.6736,0.6734,0.6735,2034399975.0
2007-06-22 14:21:00,0.6736,0.6736,0.6735,0.6735,2034399975.0
2007-06-22 14:22:00,0.6734,0.6734,0.6734,0.6734,2034399975.0
2007-06-22 14:23:00,0.6733,0.6734,0.6733,0.6733,2034399975.0
2007-06-22 14:24:00,0.6734,0.6734,0.6733,0.6733,2034399975.0
2007-06-22 14:25:00,0.6732,0.6732,0.6732,0.6732,2034399975.0
2007-06-22 14:26:00,0.6731,0.6732,0.6731,0.6732,2034399975.0
2007-06-22 14:27:00,0.6731,0.6732,0.6731,0.6732,2034399975.0
2007-06-22 14:28:00,0.6732,0.6733,0.67315,0.6733,2034399975.0
2007-06-22 14:29:00,0.6733,0.6733,0.6732,0.6732,1817800010.0
2007-06-22 14:30:00,0.6733,0.6733,0.6732,0.67325,1817800010.0
2007-06-22 14:32:00,0.6731,0.6732,0.6731,0.6731,1686599969.0
2007-06-22 14:33:00,0.67315,0.6732,0.6731,0.67315,1686599969.0
2007-06-22 14:34:00,0.673,0.673,0.673,0.673,2025899971.0
2007-06-22 14:35:00,0.6731,0.6731,0.673,0.673,2025899971.0
2007-06-22 14:37:00,0.6729,0.673,0.6729,0.673,2025899971.0
2007-06-22 14:38:00,0.673,0.67305,0.673,0.67305,2025899971.0
2007-06-22 14:39:00,0.67305,0.6731,0.673,0.6731,1597299977.0
2007-06-22 14:40:00,0.673,0.673,0.673,0.673,1185799992.0
2007-06-22 14:41:00,0.6731,0.6731,0.6731,0.6731,1185799992.0
2007-06-22 14:42:00,0.673,0.6731,0.673,0.6731,1185799992.0
2007-06-22 14:43:00,0.673,0.6731,0.673,0.673,1185799992.0
2007-06-22 14:44:00,0.673,0.67305,0.67295,0.67305,1185799992.0
2007-06-22 14:45:00,0.673,0.6731,0.673,0.6731,662899992.0
2007-06-22 14:46:00,0.6731,0.6731,0.67305,0.6731,669099985.0
2007-06-22 14:47:00,0.6731,0.6731,0.6731,0.6731,1614399998.0
2007-06-22 14:49:00,0.6732,0.6732,0.6732,0.6732,1614399998.0
2007-06-22 14:50:00,0.6733,0.6733,0.6732,0.6733,1614399998.0
2007-06-22 14:51:00,0.6733,0.6734,0.6733,0.67335,1614399998.0
2007-06-22 14:52:00,0.6734,0.6734,0.6733,0.6733,1838300006.0
2007-06-22 14:53:00,0.6734,0.6735,0.6734,0.6734,1838300006.0
2007-06-22 14:54:00,0.6735,0.6735,0.67335,0.67345,1838300006.0
2007-06-22 14:55:00,0.67345,0.67345,0.67345,0.67345,35200000.0
2007-06-22 14:56:00,0.67345,0.67345,0.6734,0.6734,903900002.0
2007-06-22 14:57:00,0.6732,0.6733,0.6732,0.6733,386299999.0
2007-06-22 14:58:00,0.6732,0.6733,0.6732,0.6733,386299999.0
2007-06-22 14:59:00,0.6734,0.6734,0.67335,0.6734,386299999.0
2007-06-22 15:00:00,0.6734,0.6734,0.6733,0.6733,679000005.0
2007-06-22 15:01:00,0.6733,0.6734,0.6733,0.67335,1356399995.0
2007-06-22 15:02:00,0.67335,0.67335,0.67325,0.67325,1740299997.0
2007-06-22 15:03:00,0.67325,0.6733,0.6732,0.6732,1426799988.0
2007-06-22 15:04:00,0.6732,0.67325,0.6732,0.6732,2007700005.0
2007-06-22 15:05:00,0.6732,0.6732,0.6731,0.6731,1106899989.0
2007-06-22 15:06:00,0.67315,0.6732,0.67315,0.67315,1106899989.0
2007-06-22 15:07:00,0.67315,0.6732,0.6731,0.6731,249799998.0
2007-06-22 15:09:00,0.673,0.673,0.673,0.673,2096999983.0
2007-06-22 15:10:00,0.67305,0.6731,0.67305,0.6731,2096999983.0
2007-06-22 15:11:00,0.6731,0.6731,0.673,0.67305,495099995.0
2007-06-22 15:13:00,0.67315,0.6732,0.67315,0.67315,1945300004.0
2007-06-22 15:15:00,0.67315,0.6732,0.67315,0.67315,171200000.0
2007-06-22 15:16:00,0.67315,0.6732,0.6731,0.67315,1553999989.0
2007-06-22 15:17:00,0.6732,0.6732,0.6731,0.6732,871299994.0
2007-06-22 15:18:00,0.6732,0.6732,0.6732,0.6732,284400001.0
2007-06-22 15:19:00,0.6732,0.67325,0.6732,0.67325,284400001.0
2007-06-22 15:20:00,0.67325,0.67325,0.67325,0.67325,15200000.0
2007-06-22 15:21:00,0.67325,0.67325,0.6732,0.67325,506200009.0
2007-06-22 15:22:00,0.67325,0.67325,0.6732,0.6732,786999995.0
2007-06-22 15:23:00,0.6732,0.6732,0.6731,0.6732,616700007.0
2007-06-22 15:24:00,0.67325,0.67325,0.6732,0.67325,616700007.0
2007-06-22 15:25:00,0.67325,0.67325,0.6732,0.6732,770000006.0
2007-06-22 15:26:00,0.6732,0.67325,0.67315,0.67325,1151500004.0
2007-06-22 15:27:00,0.6732,0.67325,0.6732,0.67325,529300011.0
2007-06-22 15:28:00,0.67325,0.67325,0.6732,0.67325,783000000.0
2007-06-22 15:29:00,0.67325,0.6734,0.67325,0.6734,1257000004.0
2007-06-22 15:30:00,0.6734,0.6734,0.6733,0.6733,1914000009.0
2007-06-22 15:31:00,0.67335,0.6734,0.6733,0.67335,465999996.0
2007-06-22 15:32:00,0.67335,0.67335,0.67325,0.67335,986599977.0
2007-06-22 15:33:00,0.67335,0.67335,0.6733,0.6733,988100010.0
2007-06-22 15:34:00,0.6733,0.67335,0.6733,0.6733,1425599994.0
2007-06-22 15:35:00,0.6733,0.6733,0.67315,0.6733,1691499994.0
2007-06-22 15:36:00,0.6733,0.6733,0.6733,0.6733,53600000.0
2007-06-22 15:37:00,0.6733,0.6733,0.67325,0.67325,640099981.0
2007-06-22 15:38:00,0.67325,0.6733,0.6732,0.6733,698000006.0
2007-06-22 15:39:00,0.6733,0.6733,0.67325,0.67325,242400000.0
2007-06-22 15:40:00,0.6733,0.6733,0.67325,0.67325,204000000.0
2007-06-22 15:41:00,0.67325,0.6733,0.67325,0.6733,477599998.0
2007-06-22 15:42:00,0.6733,0.6733,0.6733,0.6733,44800000.0
2007-06-22 15:43:00,0.6733,0.67335,0.6733,0.67335,338000000.0
2007-06-22 15:44:00,0.67335,0.67335,0.67325,0.67325,540899996.0
2007-06-22 15:45:00,0.67325,0.6733,0.67325,0.6733,918199994.0
2007-06-22 15:46:00,0.6733,0.6734,0.67325,0.67335,1939800012.0
2007-06-22 15:47:00,0.67335,0.67335,0.67325,0.67335,1031600002.0
2007-06-22 15:49:00,0.6733,0.6733,0.6732,0.67325,925000008.0
2007-06-22 15:50:00,0.6732,0.67325,0.6732,0.6732,474999999.0
2007-06-22 15:51:00,0.6732,0.6733,0.6732,0.6733,1420499990.0
2007-06-22 15:52:00,0.67325,0.6733,0.67325,0.6733,1752800005.0
2007-06-22 15:53:00,0.6733,0.67335,0.6733,0.6733,894399989.0
2007-06-22 15:54:00,0.67335,0.6734,0.67335,0.6734,323200000.0
2007-06-22 15:55:00,0.6734,0.6734,0.6733,0.67335,771500007.0
2007-06-22 15:56:00,0.67335,0.6735,0.67335,0.67345,1383199988.0
2007-06-22 15:57:00,0.67345,0.67345,0.6734,0.67345,207500002.0
2007-06-22 15:59:00,0.6733,0.6734,0.6733,0.6734,1559299995.0
2007-06-22 16:00:00,0.6735,0.6735,0.6734,0.67345,1559299995.0
2007-06-22 16:01:00,0.6735,0.6735,0.67345,0.6735,712900005.0
2007-06-22 16:02:00,0.67345,0.6735,0.6734,0.67345,1202199984.0
2007-06-22 16:03:00,0.6734,0.67345,0.6734,0.6734,1153699999.0
2007-06-22 16:04:00,0.6734,0.67345,0.6733,0.6733,1864800016.0
2007-06-22 16:05:00,0.6732,0.6733,0.6732,0.6732,693099985.0
2007-06-22 16:06:00,0.6733,0.6733,0.6732,0.6732,693099985.0
2007-06-22 16:07:00,0.6733,0.67335,0.6733,0.6733,693099985.0
2007-06-22 16:08:00,0.6733,0.6734,0.6733,0.6734,522400008.0
2007-06-22 16:09:00,0.67335,0.6734,0.67335,0.6734,247899999.0
2007-06-22 16:10:00,0.6734,0.6734,0.6734,0.6734,644600000.0
2007-06-22 16:11:00,0.6734,0.6734,0.67335,0.67335,1072399998.0
2007-06-22 16:12:00,0.67335,0.6734,0.67335,0.6734,203300002.0
2007-06-22 16:13:00,0.6734,0.6735,0.67335,0.67345,1871100011.0
2007-06-22 16:14:00,0.6734,0.67345,0.67335,0.6734,1427299977.0
2007-06-22 16:15:00,0.6734,0.6734,0.6734,0.6734,880799984.0
2007-06-22 16:16:00,0.6734,0.67345,0.6734,0.67345,1043199977.0
2007-06-22 16:17:00,0.67345,0.67345,0.67335,0.6734,1536200006.0
2007-06-22 16:18:00,0.6734,0.67345,0.67335,0.67345,1084799991.0
2007-06-22 16:19:00,0.67345,0.6735,0.67345,0.67345,208800000.0
2007-06-22 16:20:00,0.67345,0.6735,0.6734,0.67345,877799994.0
2007-06-22 16:24:00,0.67345,0.67345,0.6734,0.6734,688600005.0
2007-06-22 16:25:00,0.6735,0.6735,0.6735,0.6735,1687999982.0
2007-06-22 16:26:00,0.6734,0.6734,0.6734,0.6734,1687999982.0
2007-06-22 16:27:00,0.6735,0.67355,0.67345,0.67345,1687999982.0
2007-06-22 16:28:00,0.6735,0.6735,0.6734,0.6735,1448500013.0
2007-06-22 16:30:00,0.6736,0.6736,0.6735,0.6735,1448500013.0
2007-06-22 16:31:00,0.67355,0.67365,0.6735,0.67355,1448500013.0
2007-06-22 16:32:00,0.67355,0.67355,0.67345,0.67345,1057400001.0
2007-06-22 16:33:00,0.67345,0.6735,0.67335,0.67335,1463200005.0
2007-06-22 16:34:00,0.67335,0.67335,0.6732,0.67325,813700004.0
2007-06-22 16:35:00,0.67325,0.67325,0.67315,0.6732,1126999992.0
2007-06-22 16:36:00,0.67325,0.67325,0.67315,0.6732,1423300008.0
2007-06-22 16:37:00,0.67325,0.67325,0.6732,0.6732,993400008.0
2007-06-22 16:38:00,0.6732,0.6733,0.67315,0.6733,705999993.0
2007-06-22 16:39:00,0.6733,0.6733,0.6731,0.6731,2069299993.0
2007-06-22 16:40:00,0.6732,0.6732,0.673,0.6731,2069299993.0
2007-06-22 16:41:00,0.673,0.6731,0.673,0.6731,2069299993.0
2007-06-22 16:42:00,0.673,0.6731,0.673,0.673,2069299993.0
2007-06-22 16:43:00,0.6731,0.6732,0.673,0.6731,2069299993.0
2007-06-22 16:44:00,0.673,0.6731,0.673,0.673,2069299993.0
2007-06-22 16:45:00,0.6731,0.6732,0.6731,0.6731,2069299993.0
2007-06-22 16:47:00,0.673,0.6731,0.673,0.6731,2069299993.0
2007-06-22 16:48:00,0.673,0.673,0.6726,0.6726,2069299993.0
2007-06-22 16:49:00,0.6727,0.6728,0.6726,0.6727,2069299993.0
2007-06-22 16:50:00,0.6728,0.6728,0.6727,0.6728,2069299993.0
2007-06-22 16:51:00,0.6727,0.6728,0.6727,0.6728,2069299993.0
2007-06-22 16:52:00,0.6727,0.6728,0.6727,0.6727,2069299993.0
2007-06-22 16:54:00,0.67265,0.6728,0.67265,0.67275,2069299993.0
2007-06-22 16:55:00,0.6728,0.6728,0.6727,0.6728,828400003.0
2007-06-22 16:56:00,0.6727,0.6728,0.6727,0.6728,828400003.0
2007-06-22 16:57:00,0.6727,0.6727,0.6726,0.6726,828400003.0
2007-06-22 16:58:00,0.6727,0.6727,0.6726,0.6727,828400003.0
2007-06-22 16:59:00,0.6726,0.6728,0.6726,0.6727,828400003.0
2007-06-22 17:00:00,0.6728,0.6728,0.6727,0.6728,828400003.0
2007-06-22 17:01:00,0.67285,0.673,0.67285,0.673,828400003.0
2007-06-22 17:02:00,0.6728,0.6728,0.6728,0.6728,1303000009.0
2007-06-22 17:03:00,0.6729,0.6729,0.6728,0.6728,1303000009.0
2007-06-22 17:04:00,0.6728,0.6728,0.6727,0.6728,1303000009.0
2007-06-22 17:05:00,0.6728,0.6728,0.6727,0.6728,913100007.0
2007-06-22 17:06:00,0.6727,0.6728,0.6727,0.6728,913100007.0
2007-06-22 17:07:00,0.6727,0.6727,0.6727,0.6727,913100007.0
2007-06-22 17:08:00,0.6728,0.67285,0.67275,0.67285,913100007.0
2007-06-22 17:09:00,0.67285,0.6729,0.67285,0.6729,2065299975.0
2007-06-22 17:10:00,0.6729,0.6729,0.6727,0.6728,198799996.0
2007-06-22 17:11:00,0.6727,0.6728,0.6727,0.6728,198799996.0
2007-06-22 17:13:00,0.6728,0.6729,0.6728,0.6729,198799996.0
2007-06-22 17:14:00,0.6727,0.6728,0.6727,0.6728,1560399991.0
2007-06-22 17:15:00,0.6728,0.67285,0.67275,0.67285,1560399991.0
2007-06-22 17:16:00,0.6728,0.67285,0.6728,0.67285,159000001.0
2007-06-22 17:17:00,0.67285,0.67285,0.6727,0.6728,1095200004.0
2007-06-22 17:18:00,0.6728,0.6728,0.67275,0.67275,225700000.0
2007-06-22 17:19:00,0.6728,0.6728,0.6727,0.6728,367399998.0
2007-06-22 17:20:00,0.6728,0.6728,0.67275,0.6728,185000000.0
2007-06-22 17:21:00,0.6728,0.67285,0.67275,0.67275,1909300013.0
2007-06-22 17:22:00,0.6728,0.67285,0.67275,0.67275,1538900006.0
2007-06-22 17:23:00,0.6728,0.6728,0.67275,0.67275,989599997.0
2007-06-22 17:24:00,0.6728,0.67285,0.67275,0.6728,468600007.0
2007-06-22 17:25:00,0.6727,0.6728,0.6727,0.6727,255500000.0
2007-06-22 17:26:00,0.6728,0.6728,0.67275,0.6728,255500000.0
2007-06-22 17:27:00,0.6728,0.6728,0.6728,0.6728,1109800004.0
2007-06-22 17:28:00,0.6728,0.6728,0.6728,0.6728,1109800004.0
2007-06-22 17:29:00,0.6728,0.6728,0.6728,0.6728,281700000.0
2007-06-22 17:30:00,0.6728,0.6728,0.67275,0.6728,1803099995.0
2007-06-22 17:31:00,0.6728,0.6728,0.6727,0.6728,2093499963.0
2007-06-22 17:32:00,0.6728,0.6728,0.67275,0.6728,1897999991.0
2007-06-22 17:34:00,0.6728,0.6728,0.67275,0.6728,1973899992.0
2007-06-22 17:35:00,0.6728,0.6728,0.67275,0.6728,1731099980.0
2007-06-22 17:36:00,0.6728,0.6728,0.6727,0.6727,867200017.0
2007-06-22 17:37:00,0.6728,0.6728,0.6727,0.67275,867200017.0
2007-06-22 17:39:00,0.6727,0.6727,0.67255,0.67265,1128699990.0
2007-06-22 17:40:00,0.6725,0.6726,0.6725,0.6726,304100000.0
2007-06-22 17:41:00,0.6727,0.6727,0.6726,0.6726,304100000.0
2007-06-22 17:42:00,0.6727,0.6727,0.6726,0.6727,304100000.0
2007-06-22 17:43:00,0.67275,0.6728,0.67275,0.6728,304100000.0
2007-06-22 17:44:00,0.6728,0.6728,0.6727,0.6727,920100002.0
2007-06-22 17:45:00,0.6728,0.6728,0.67275,0.6728,920100002.0
2007-06-22 17:46:00,0.6728,0.6728,0.67275,0.67275,742800005.0
2007-06-22 17:47:00,0.67275,0.6728,0.67275,0.6728,455700002.0
2007-06-22 17:48:00,0.6728,0.6729,0.6728,0.6729,1557999992.0
2007-06-22 17:49:00,0.6729,0.6729,0.67285,0.67285,456000000.0
2007-06-22 17:50:00,0.67285,0.6729,0.67285,0.6729,1688399986.0
2007-06-22 17:51:00,0.6729,0.67295,0.6729,0.67295,1420699994.0
2007-06-22 17:52:00,0.6728,0.6728,0.6728,0.6728,369899987.0
2007-06-22 17:53:00,0.6729,0.6729,0.6729,0.6729,369899987.0
2007-06-22 17:54:00,0.6729,0.6729,0.6728,0.6728,1297500005.0
2007-06-22 17:55:00,0.6728,0.6728,0.67265,0.6727,1297500005.0
2007-06-22 17:56:00,0.6727,0.6727,0.67265,0.6727,665799999.0
2007-06-22 17:57:00,0.6727,0.6727,0.6727,0.6727,1753100014.0
2007-06-22 18:00:00,0.6726,0.6727,0.6726,0.6727,1098199998.0
2007-06-22 18:02:00,0.6726,0.6727,0.6726,0.6727,1098199998.0
2007-06-22 18:03:00,0.6728,0.6728,0.6727,0.6728,1098199998.0
2007-06-22 18:04:00,0.6729,0.6729,0.6728,0.6729,1098199998.0
2007-06-22 18:05:00,0.6728,0.6729,0.6727,0.6729,1098199998.0
2007-06-22 18:06:00,0.67295,0.673,0.6729,0.673,1098199998.0
2007-06-22 18:07:00,0.6728,0.6729,0.6728,0.6728,1440299998.0
2007-06-22 18:08:00,0.6728,0.6729,0.6728,0.6729,1440299998.0
2007-06-22 18:09:00,0.67285,0.6729,0.6728,0.67285,418800002.0
2007-06-22 18:10:00,0.6729,0.6729,0.6728,0.67285,1835299995.0
2007-06-22 18:11:00,0.6729,0.6729,0.6729,0.6729,1504599994.0
2007-06-22 18:12:00,0.6729,0.673,0.67285,0.673,1504599994.0
2007-06-22 18:13:00,0.673,0.673,0.67295,0.673,1880799981.0
2007-06-22 18:14:00,0.673,0.673,0.6729,0.67295,1394799992.0
2007-06-22 18:15:00,0.673,0.673,0.6729,0.6729,982099998.0
2007-06-22 18:16:00,0.673,0.673,0.6729,0.673,982099998.0
2007-06-22 18:17:00,0.673,0.673,0.67295,0.673,982099998.0
2007-06-22 18:18:00,0.673,0.67305,0.67295,0.67305,453999997.0
2007-06-22 18:19:00,0.67305,0.67305,0.673,0.67305,1120500000.0
2007-06-22 18:20:00,0.673,0.67305,0.673,0.673,867799991.0
2007-06-22 18:21:00,0.67305,0.67305,0.67295,0.67295,894199982.0
2007-06-22 18:22:00,0.673,0.6731,0.67295,0.67305,1376300010.0
2007-06-22 18:23:00,0.6731,0.6731,0.6731,0.6731,472400000.0
2007-06-22 18:24:00,0.6731,0.6731,0.67305,0.6731,192000000.0
2007-06-22 18:25:00,0.6731,0.6731,0.673,0.673,301200001.0
2007-06-22 18:26:00,0.67305,0.6731,0.67305,0.6731,74700000.0
2007-06-22 18:27:00,0.6731,0.67315,0.67305,0.67315,907900001.0
2007-06-22 18:28:00,0.6731,0.67315,0.6731,0.67315,1038400006.0
2007-06-22 18:29:00,0.67315,0.67315,0.6731,0.6731,1286200025.0
2007-06-22 18:30:00,0.6731,0.6731,0.67305,0.67305,689000004.0
2007-06-22 18:31:00,0.6731,0.67315,0.67305,0.6731,1164099996.0
2007-06-22 18:32:00,0.6731,0.67315,0.67305,0.67305,981700010.0
2007-06-22 18:33:00,0.6731,0.67315,0.67305,0.67305,954300009.0
2007-06-22 18:34:00,0.6731,0.6731,0.673,0.673,646399999.0
2007-06-22 18:35:00,0.673,0.67305,0.67295,0.673,1601099997.0
2007-06-22 18:36:00,0.673,0.67305,0.67295,0.673,804399997.0
2007-06-22 18:37:00,0.673,0.673,0.67295,0.67295,341600000.0
2007-06-22 18:38:00,0.67295,0.67295,0.67295,0.67295,80800000.0
2007-06-22 18:39:00,0.67295,0.67295,0.67295,0.67295,20800000.0
2007-06-22 18:40:00,0.67295,0.673,0.67285,0.673,1224999993.0
2007-06-22 18:41:00,0.673,0.673,0.673,0.673,519200000.0
2007-06-22 18:42:00,0.673,0.673,0.67295,0.673,489200006.0
2007-06-22 18:43:00,0.673,0.673,0.673,0.673,252400000.0
2007-06-22 18:44:00,0.673,0.673,0.673,0.673,68000000.0
2007-06-22 18:45:00,0.673,0.673,0.673,0.673,186100000.0
2007-06-22 18:46:00,0.673,0.673,0.673,0.673,226900000.0
2007-06-22 18:47:00,0.673,0.673,0.67295,0.67295,293399999.0
2007-06-22 18:48:00,0.673,0.673,0.673,0.673,459699999.0
2007-06-22 18:49:00,0.673,0.673,0.67295,0.673,676999999.0
2007-06-22 18:50:00,0.673,0.673,0.67295,0.673,214000000.0
2007-06-22 18:51:00,0.67295,0.6731,0.67295,0.67305,1004899993.0
2007-06-22 18:52:00,0.67305,0.67305,0.673,0.67305,475100003.0
2007-06-22 18:53:00,0.67305,0.6731,0.67305,0.67305,206400000.0
2007-06-22 18:54:00,0.67305,0.67315,0.67305,0.6731,774900000.0
2007-06-22 18:55:00,0.6731,0.6732,0.6731,0.67315,334500000.0
2007-06-22 18:56:00,0.67315,0.67315,0.67315,0.67315,508200000.0
2007-06-22 18:57:00,0.67315,0.6732,0.6731,0.6732,280900005.0
2007-06-22 18:58:00,0.6732,0.6732,0.6731,0.67315,819100004.0
2007-06-22 18:59:00,0.67315,0.6732,0.67315,0.67315,224800000.0
2007-06-22 19:00:00,0.67315,0.67325,0.67315,0.67325,884700007.0
2007-06-22 19:01:00,0.67325,0.67325,0.67325,0.67325,88000000.0
2007-06-22 19:02:00,0.67325,0.67325,0.6732,0.6732,597000001.0
2007-06-22 19:03:00,0.6732,0.6732,0.67315,0.6732,1667299999.0
2007-06-22 19:04:00,0.6732,0.67325,0.67315,0.6732,227199999.0
2007-06-22 19:05:00,0.6732,0.6732,0.6732,0.6732,1537499988.0
2007-06-22 19:06:00,0.6732,0.67325,0.67315,0.6732,1569700011.0
2007-06-22 19:07:00,0.6732,0.67325,0.6732,0.67325,1216399998.0
2007-06-22 19:08:00,0.67325,0.67325,0.67325,0.67325,22400000.0
2007-06-22 19:09:00,0.6731,0.6732,0.6731,0.6732,611200004.0
2007-06-22 19:10:00,0.6732,0.67325,0.67315,0.6732,611200004.0
2007-06-22 19:11:00,0.67315,0.6732,0.67315,0.67315,507000004.0
2007-06-22 19:12:00,0.6732,0.6733,0.6732,0.6733,1897300010.0
2007-06-22 19:13:00,0.67325,0.67335,0.6732,0.67335,1897300010.0
2007-06-22 19:14:00,0.67335,0.67335,0.6733,0.67335,761499999.0
2007-06-22 19:15:00,0.67335,0.6734,0.6733,0.6733,551399998.0
2007-06-22 19:16:00,0.6734,0.6734,0.6734,0.6734,1547000011.0
2007-06-22 19:17:00,0.6733,0.6734,0.6733,0.6734,1547000011.0
2007-06-22 19:18:00,0.67335,0.67345,0.67335,0.67345,1547000011.0
2007-06-22 19:19:00,0.6734,0.67345,0.6734,0.67345,867900019.0
2007-06-22 19:20:00,0.67345,0.67345,0.67335,0.67345,355500002.0
2007-06-22 19:21:00,0.67345,0.67345,0.6734,0.67345,1089399991.0
2007-06-22 19:22:00,0.6734,0.67345,0.6734,0.67345,1186399995.0
2007-06-22 19:23:00,0.67345,0.67345,0.6734,0.6734,193099997.0
2007-06-22 19:24:00,0.67345,0.67345,0.67335,0.67345,1302300016.0
2007-06-22 19:25:00,0.67345,0.67345,0.6734,0.67345,1085799993.0
2007-06-22 19:26:00,0.67345,0.67345,0.67345,0.67345,9600000.0
2007-06-22 19:27:00,0.67345,0.67345,0.67335,0.67335,1199999990.0
2007-06-22 19:28:00,0.67335,0.67345,0.67335,0.67345,1163700001.0
2007-06-22 19:29:00,0.67345,0.67345,0.6734,0.67345,64599998.0
2007-06-22 19:30:00,0.67345,0.6735,0.67345,0.6735,255600000.0
2007-06-22 19:31:00,0.6735,0.6735,0.6734,0.6734,941300002.0
2007-06-22 19:32:00,0.67345,0.67345,0.6734,0.6734,639300017.0
2007-06-22 19:33:00,0.67345,0.67345,0.67335,0.67335,969300000.0
2007-06-22 19:34:00,0.6734,0.6734,0.6733,0.6734,449599997.0
2007-06-22 19:35:00,0.6735,0.6735,0.67345,0.67345,449599997.0
2007-06-22 19:36:00,0.67345,0.67345,0.6734,0.67345,160700003.0
2007-06-22 19:37:00,0.67345,0.6735,0.67345,0.6735,1515800003.0
2007-06-22 19:38:00,0.6735,0.6735,0.67345,0.67345,1754300007.0
2007-06-22 19:39:00,0.6735,0.67355,0.67345,0.67355,493400000.0
2007-06-22 19:40:00,0.67355,0.67355,0.6734,0.6735,1048099992.0
2007-06-22 19:41:00,0.6735,0.6735,0.6734,0.67345,1414000004.0
2007-06-22 19:42:00,0.6734,0.6735,0.6734,0.67345,1215300000.0
2007-06-22 19:44:00,0.67345,0.67345,0.6734,0.67345,134899999.0
2007-06-22 19:45:00,0.6734,0.67345,0.67325,0.6734,1335800007.0
2007-06-22 19:46:00,0.6734,0.6734,0.6733,0.6734,446899992.0
2007-06-22 19:47:00,0.6734,0.67345,0.67335,0.6734,996199998.0
2007-06-22 19:48:00,0.6734,0.6734,0.6734,0.6734,771000005.0
2007-06-22 19:49:00,0.6734,0.6734,0.67335,0.6734,97600000.0
2007-06-22 19:50:00,0.6734,0.67345,0.6734,0.6734,860100004.0
2007-06-22 19:52:00,0.6734,0.67345,0.6734,0.6734,1989600005.0
2007-06-22 19:53:00,0.6734,0.6734,0.6734,0.6734,408800005.0
2007-06-22 19:54:00,0.6734,0.67345,0.6734,0.67345,925300004.0
2007-06-22 19:55:00,0.67345,0.67345,0.67335,0.67335,369700007.0
2007-06-22 19:56:00,0.6734,0.67345,0.67335,0.67345,888200006.0
2007-06-22 19:57:00,0.67345,0.67345,0.6734,0.6734,303100000.0
2007-06-22 19:58:00,0.6734,0.6734,0.6734,0.6734,97000000.0
2007-06-22 19:59:00,0.6734,0.6734,0.6734,0.6734,1345100003.0
2007-06-22 20:00:00,0.6734,0.6734,0.6734,0.6734,1000500002.0
2007-06-22 20:01:00,0.6734,0.6734,0.67325,0.67335,1401399987.0
2007-06-22 20:04:00,0.6733,0.6733,0.67325,0.67325,889900009.0
2007-06-22 20:05:00,0.6733,0.67335,0.67325,0.67335,1495800008.0
2007-06-22 20:06:00,0.67335,0.6734,0.67335,0.67335,354299990.0
2007-06-22 20:07:00,0.67335,0.67335,0.67335,0.67335,146400000.0
2007-06-22 20:08:00,0.67335,0.6734,0.67335,0.6734,268300000.0
2007-06-22 20:09:00,0.6734,0.6734,0.67335,0.67335,313600000.0
2007-06-22 20:10:00,0.67335,0.6734,0.67335,0.6734,338199997.0
2007-06-22 20:11:00,0.6734,0.6735,0.6734,0.6735,557299986.0
2007-06-22 20:12:00,0.6735,0.6735,0.6734,0.6735,1043899974.0
2007-06-22 20:13:00,0.6735,0.6735,0.67345,0.6735,1043899974.0
2007-06-22 20:14:00,0.67355,0.6736,0.6735,0.67355,1490100008.0
2007-06-22 20:15:00,0.67355,0.67355,0.67355,0.67355,21600000.0
2007-06-22 20:16:00,0.67355,0.67355,0.6735,0.67355,180499998.0
2007-06-22 20:17:00,0.67355,0.67355,0.6735,0.6735,1057399998.0
2007-06-22 20:18:00,0.67355,0.6736,0.6735,0.6736,760399995.0
2007-06-22 20:19:00,0.67355,0.6736,0.67355,0.67355,135199998.0
2007-06-22 20:20:00,0.6736,0.6736,0.6735,0.67355,1121700009.0
2007-06-22 20:21:00,0.67355,0.6736,0.6735,0.6736,449499994.0
2007-06-22 20:22:00,0.6736,0.6736,0.6736,0.6736,1669899997.0
2007-06-22 20:23:00,0.67365,0.6737,0.6735,0.6736,995599987.0
2007-06-22 20:24:00,0.67365,0.6737,0.6736,0.67365,276399999.0
2007-06-22 20:25:00,0.67365,0.6737,0.67365,0.6737,1030400015.0
2007-06-22 20:26:00,0.6737,0.6738,0.6737,0.67375,479200007.0
2007-06-22 20:27:00,0.67375,0.6738,0.67365,0.67375,1207600000.0
2007-06-22 20:28:00,0.67375,0.67375,0.6737,0.6737,1164599989.0
2007-06-22 20:29:00,0.67365,0.6737,0.67365,0.67365,1403000001.0
2007-06-22 20:30:00,0.6737,0.6737,0.67365,0.6737,105399997.0
2007-06-22 20:31:00,0.6737,0.6737,0.6737,0.6737,265200003.0
2007-06-22 20:32:00,0.6737,0.6737,0.6737,0.6737,44700000.0
2007-06-22 20:33:00,0.6737,0.6737,0.6736,0.67365,611399997.0
2007-06-22 20:34:00,0.6737,0.6737,0.67365,0.6737,204200000.0
2007-06-22 20:35:00,0.6737,0.6737,0.67365,0.67365,127200000.0
2007-06-22 20:36:00,0.67365,0.6737,0.6736,0.67365,661199995.0
2007-06-22 20:37:00,0.6737,0.6737,0.6736,0.67365,460299988.0
2007-06-22 20:38:00,0.67365,0.67365,0.6736,0.67365,363099996.0
2007-06-22 20:39:00,0.67365,0.67365,0.6736,0.67365,252999998.0
2007-06-22 20:40:00,0.6737,0.6737,0.6736,0.6736,460700014.0
2007-06-22 20:41:00,0.6736,0.6736,0.67355,0.6736,894200026.0
2007-06-22 20:42:00,0.6736,0.6736,0.6736,0.6736,1856199994.0
2007-06-22 20:43:00,0.6736,0.6736,0.67355,0.6736,1222099989.0
2007-06-22 20:44:00,0.6736,0.6736,0.6735,0.67355,348199997.0
2007-06-22 20:45:00,0.67355,0.67355,0.6735,0.6735,268799996.0
2007-06-22 20:46:00,0.6735,0.6735,0.67345,0.67345,1136199996.0
2007-06-22 20:47:00,0.6735,0.6735,0.6735,0.6735,874499980.0
2007-06-22 20:48:00,0.6735,0.6735,0.67345,0.6735,1953600006.0
2007-06-22 20:49:00,0.6735,0.6735,0.6735,0.6735,378199991.0
2007-06-22 20:50:00,0.6735,0.67355,0.67345,0.6735,865600002.0
2007-06-22 20:52:00,0.6735,0.6735,0.6735,0.6735,1551900012.0
2007-06-22 20:53:00,0.6735,0.6735,0.67335,0.6735,647999998.0
2007-06-22 20:54:00,0.6735,0.6735,0.6734,0.6734,283199997.0
2007-06-22 20:55:00,0.6734,0.67345,0.6734,0.6734,1015499993.0
2007-06-22 20:56:00,0.6734,0.6734,0.6734,0.6734,1009699994.0
2007-06-22 20:57:00,0.6734,0.6734,0.67335,0.6734,1165099991.0
2007-06-22 20:58:00,0.6734,0.6735,0.67335,0.67335,1379599989.0
2007-06-22 21:00:00,0.67345,0.6735,0.6734,0.6734,1674399992.0
2007-06-22 21:01:00,0.67345,0.6735,0.67345,0.6735,63000000.0
2007-06-22 21:02:00,0.6735,0.67355,0.67345,0.67355,660799993.0
2007-06-22 21:03:00,0.6735,0.6735,0.67345,0.6735,1513499996.0
2007-06-22 21:04:00,0.6735,0.6735,0.6735,0.6735,719500001.0
2007-06-22 21:05:00,0.6735,0.67355,0.6735,0.67355,71000000.0
2007-06-22 21:06:00,0.6736,0.6736,0.67355,0.67355,57500000.0
2007-06-22 21:07:00,0.67355,0.67355,0.67355,0.67355,8800000.0
2007-06-22 21:08:00,0.67355,0.6736,0.67345,0.67345,518500005.0
2007-06-22 21:09:00,0.6735,0.67355,0.6735,0.6735,135799996.0
2007-06-22 21:10:00,0.6735,0.6735,0.6735,0.6735,20700000.0
2007-06-22 21:11:00,0.6735,0.6735,0.67345,0.6735,454199998.0
2007-06-22 21:12:00,0.6735,0.6735,0.67345,0.6735,922800000.0
2007-06-22 21:13:00,0.6735,0.6735,0.6735,0.6735,433800004.0
2007-06-22 21:14:00,0.6735,0.6735,0.6735,0.6735,191200002.0
2007-06-22 21:15:00,0.6735,0.6735,0.6735,0.6735,1462199984.0
2007-06-22 21:16:00,0.6735,0.67355,0.67345,0.67345,843099996.0
2007-06-22 21:17:00,0.6735,0.6735,0.6735,0.6735,267500001.0
2007-06-22 21:18:00,0.6735,0.6735,0.6735,0.6735,268600001.0
2007-06-22 21:19:00,0.6735,0.6735,0.67345,0.67345,150600000.0
2007-06-22 21:20:00,0.67345,0.6735,0.67345,0.6735,233600001.0
2007-06-22 21:21:00,0.6735,0.6735,0.6735,0.6735,272600002.0
2007-06-22 21:22:00,0.6735,0.6735,0.6735,0.6735,321700002.0
2007-06-22 21:23:00,0.6735,0.67355,0.6735,0.6735,286200000.0
2007-06-22 21:24:00,0.6735,0.6735,0.67345,0.6735,866500003.0
2007-06-22 21:25:00,0.6735,0.67355,0.6735,0.6735,773700001.0
2007-06-22 21:26:00,0.6735,0.6735,0.67345,0.6735,209899994.0
2007-06-22 21:27:00,0.6735,0.6735,0.67345,0.67345,101299999.0
2007-06-22 21:28:00,0.6735,0.6735,0.6735,0.6735,576700003.0
2007-06-22 21:29:00,0.6735,0.6735,0.6735,0.6735,928099997.0
2007-06-22 21:30:00,0.6735,0.6736,0.67345,0.6736,1291200000.0
2007-06-22 21:31:00,0.6736,0.6736,0.67345,0.6735,1065499992.0
2007-06-22 21:32:00,0.6735,0.67355,0.6735,0.6735,476399998.0
2007-06-22 21:33:00,0.67355,0.6736,0.67355,0.6736,132600000.0
2007-06-22 21:34:00,0.6736,0.6736,0.67355,0.67355,355700000.0
2007-06-22 21:35:00,0.67355,0.6736,0.6735,0.6735,399599996.0
2007-06-22 21:36:00,0.6736,0.6736,0.6735,0.6735,260600001.0
2007-06-22 21:37:00,0.67355,0.67355,0.67355,0.67355,51200000.0
2007-06-22 21:38:00,0.67355,0.67355,0.67345,0.67345,493999998.0
2007-06-22 21:39:00,0.67345,0.6735,0.67345,0.67345,209400002.0
2007-06-22 21:40:00,0.6735,0.67355,0.6735,0.67355,1045100011.0
2007-06-22 21:41:00,0.67355,0.6736,0.67355,0.6736,299800001.0
2007-06-22 21:42:00,0.6736,0.6736,0.67355,0.67355,594599987.0
2007-06-22 21:43:00,0.6736,0.6736,0.6736,0.6736,141000000.0
2007-06-22 21:44:00,0.6736,0.6736,0.6736,0.6736,71700001.0
2007-06-22 21:45:00,0.6736,0.6736,0.6736,0.6736,1073399996.0
2007-06-22 21:46:00,0.6736,0.6736,0.6736,0.6736,349499987.0
2007-06-22 21:47:00,0.6736,0.6736,0.6736,0.6736,437900000.0
2007-06-22 21:48:00,0.6736,0.6736,0.6736,0.6736,105700000.0
2007-06-22 21:49:00,0.6736,0.6736,0.6736,0.6736,474400000.0
2007-06-22 21:50:00,0.67355,0.6736,0.67355,0.67355,374900001.0
2007-06-22 21:51:00,0.67355,0.6736,0.67355,0.6736,699799999.0
2007-06-22 21:52:00,0.6736,0.6737,0.6736,0.67365,157099996.0
2007-06-22 21:53:00,0.67365,0.6737,0.6736,0.6737,642399990.0
2007-06-22 21:54:00,0.67365,0.6737,0.67365,0.6737,593999999.0
2007-06-22 21:55:00,0.67365,0.6737,0.67365,0.6737,132200000.0
2007-06-22 21:56:00,0.6737,0.6737,0.6737,0.6737,48000000.0
2007-06-22 21:57:00,0.6737,0.6737,0.6737,0.6737,57600000.0
2007-06-22 21:58:00,0.6737,0.6737,0.67365,0.6737,80800000.0
2007-06-22 21:59:00,0.6737,0.6737,0.6737,0.6737,123500000.0
2007-06-22 22:00:00,0.6737,0.6737,0.6737,0.6737,44700000.0
2007-06-22 22:01:00,0.6737,0.6737,0.6737,0.6737,124000000.0
2007-06-22 22:02:00,0.6737,0.6738,0.67365,0.6738,335000005.0
2007-06-22 22:03:00,0.6738,0.6738,0.6738,0.6738,2400000.0
2007-06-22 22:04:00,0.6738,0.6738,0.6737,0.6737,143200002.0
2007-06-22 22:05:00,0.6737,0.67375,0.6737,0.67375,279300004.0
2007-06-22 22:06:00,0.67375,0.67375,0.6737,0.6737,49499998.0
2007-06-22 22:07:00,0.6737,0.6737,0.6737,0.6737,198300002.0
2007-06-22 22:08:00,0.67361,0.67368,0.67349,0.67368,81800000.0
2007-06-22 22:09:00,0.6737,0.6737,0.6737,0.6737,5600000.0
2007-06-22 22:10:00,0.6737,0.6737,0.6737,0.6737,10400000.0
2007-06-22 22:11:00,0.67346,0.67353,0.67341,0.67345,221600002.0
2007-06-22 22:12:00,0.67357,0.6736,0.6734,0.6734,99899999.0
2007-06-22 22:13:00,0.67355,0.67358,0.67347,0.67347,191200000.0
2007-06-22 22:14:00,0.6737,0.67375,0.6737,0.67375,76800000.0
2007-06-22 22:15:00,0.67375,0.67375,0.6737,0.67375,184800000.0
2007-06-22 22:16:00,0.67375,0.67375,0.6737,0.67375,210099993.0
2007-06-22 22:17:00,0.67375,0.67375,0.6737,0.67375,160800000.0
2007-06-22 22:18:00,0.6737,0.67375,0.6737,0.6737,813600000.0
2007-06-22 22:19:00,0.6737,0.6737,0.67365,0.6737,175100000.0
2007-06-22 22:20:00,0.6737,0.6737,0.67365,0.6737,44700000.0
2007-06-22 22:21:00,0.6737,0.6737,0.6737,0.6737,64000000.0
2007-06-22 22:22:00,0.6737,0.6737,0.67365,0.6737,255100001.0
2007-06-22 22:23:00,0.6737,0.6737,0.6737,0.6737,145599998.0
2007-06-22 22:24:00,0.6737,0.6737,0.67365,0.67365,49600000.0
2007-06-22 22:25:00,0.67365,0.67365,0.67365,0.67365,16800000.0
2007-06-22 22:26:00,0.67356,0.67359,0.67354,0.67359,108800000.0
2007-06-22 22:27:00,0.6737,0.6737,0.6736,0.6737,235099996.0
2007-06-22 22:28:00,0.6737,0.6737,0.6737,0.6737,46900000.0
2007-06-22 22:29:00,0.6737,0.6737,0.6736,0.67365,74300001.0
2007-06-22 22:30:00,0.67365,0.67365,0.6735,0.67355,385799994.0
2007-06-22 22:31:00,0.67355,0.6737,0.67355,0.6736,357899997.0
2007-06-22 22:32:00,0.6736,0.67365,0.67355,0.67355,95900003.0
2007-06-22 22:33:00,0.6736,0.6737,0.6735,0.6737,188499999.0
2007-06-22 22:34:00,0.67365,0.6737,0.6736,0.6736,158099995.0
2007-06-22 22:35:00,0.6736,0.67365,0.6735,0.67365,289100003.0
2007-06-22 22:36:00,0.67365,0.6737,0.6736,0.6737,214700004.0
2007-06-22 22:37:00,0.6737,0.6737,0.67365,0.67365,79200000.0
2007-06-22 22:38:00,0.67365,0.67365,0.67365,0.67365,2400000.0
2007-06-22 22:39:00,0.67365,0.67365,0.67355,0.67355,152900003.0
2007-06-22 22:40:00,0.67355,0.6737,0.67355,0.67355,316800003.0
2007-06-22 22:41:00,0.67355,0.6737,0.6735,0.6736,420499992.0
2007-06-22 22:42:00,0.6736,0.6737,0.6736,0.6737,155799994.0
2007-06-22 22:43:00,0.6737,0.67375,0.6736,0.6737,328200003.0
2007-06-22 22:44:00,0.6737,0.6737,0.6736,0.6737,567899996.0
2007-06-22 22:45:00,0.6737,0.6737,0.6737,0.6737,10100000.0
2007-06-22 22:46:00,0.6737,0.6737,0.6737,0.6737,126400000.0
2007-06-22 22:47:00,0.6736,0.67375,0.6736,0.6737,175700003.0
2007-06-22 22:48:00,0.6737,0.67375,0.6737,0.6737,398400001.0
2007-06-22 22:49:00,0.67375,0.67375,0.67365,0.6737,167699998.0
2007-06-22 22:50:00,0.6737,0.6737,0.6736,0.6737,374799994.0
2007-06-22 22:51:00,0.6737,0.67375,0.6736,0.67365,192700000.0
2007-06-22 22:52:00,0.67365,0.67365,0.67365,0.67365,6400000.0
2007-06-22 22:53:00,0.67356,0.67358,0.67348,0.67356,466599994.0
2007-06-22 22:54:00,0.67365,0.67365,0.6736,0.6736,23200000.0
2007-06-22 22:55:00,0.6736,0.6736,0.6736,0.6736,62400000.0
2007-06-22 22:56:00,0.6736,0.6736,0.67345,0.6736,114300000.0
2007-06-22 22:57:00,0.67355,0.67364,0.67352,0.67352,329899992.0
2007-06-22 22:58:00,0.6736,0.6736,0.6736,0.6736,82400000.0
2007-06-22 22:59:00,0.6735,0.6735,0.6735,0.6735,12800000.0
2007-06-24 23:00:00,0.67367,0.67382,0.67367,0.67382,118600002.0
2007-06-24 23:01:00,0.67367,0.67372,0.67367,0.67372,197900002.0
2007-06-24 23:02:00,0.67363,0.67373,0.67363,0.67373,75800001.0
2007-06-24 23:03:00,0.67364,0.6737,0.67364,0.6737,100799999.0
2007-06-24 23:04:00,0.67366,0.67371,0.67366,0.67369,72699999.0
2007-06-24 23:05:00,0.6737,0.6738,0.67365,0.6738,120600000.0
2007-06-24 23:06:00,0.6738,0.67383,0.67368,0.67383,245200001.0
2007-06-24 23:07:00,0.6737,0.67378,0.67368,0.67372,222000004.0
2007-06-24 23:08:00,0.67374,0.67382,0.67371,0.67374,162000002.0
2007-06-24 23:09:00,0.6738,0.6738,0.67375,0.67375,51100002.0
2007-06-24 23:10:00,0.67374,0.67378,0.6737,0.6737,150200001.0
2007-06-24 23:11:00,0.67362,0.67365,0.67355,0.67364,163000003.0
2007-06-24 23:12:00,0.67365,0.67375,0.67365,0.67372,170099998.0
2007-06-24 23:13:00,0.67378,0.67378,0.67366,0.67369,162900003.0
2007-06-24 23:14:00,0.67383,0.67388,0.67383,0.67383,188200000.0
2007-06-24 23:15:00,0.6738,0.6738,0.6738,0.6738,1600000.0
2007-06-24 23:16:00,0.6738,0.6738,0.6738,0.6738,3200000.0
2007-06-24 23:17:00,0.6737,0.6737,0.6737,0.6737,20600000.0
2007-06-24 23:18:00,0.6737,0.6738,0.6737,0.6738,5400000.0
2007-06-24 23:19:00,0.67385,0.67385,0.67385,0.67385,38399999.0
2007-06-24 23:20:00,0.67376,0.67378,0.67376,0.67378,51999999.0
2007-06-24 23:21:00,0.67375,0.67375,0.67375,0.67375,39200000.0
2007-06-24 23:22:00,0.6737,0.6737,0.6737,0.6737,17400000.0
2007-06-24 23:23:00,0.67358,0.67371,0.67358,0.67358,191200002.0
2007-06-24 23:24:00,0.67382,0.67382,0.67382,0.67382,159100003.0
2007-06-24 23:25:00,0.67368,0.67374,0.67366,0.67371,285400004.0
2007-06-24 23:26:00,0.6737,0.6737,0.6737,0.6737,15800000.0
2007-06-24 23:27:00,0.67367,0.67382,0.67366,0.67366,291899999.0
2007-06-24 23:28:00,0.67373,0.67382,0.67372,0.67379,109899999.0
2007-06-24 23:29:00,0.67362,0.67365,0.6736,0.67362,424800002.0
2007-06-24 23:30:00,0.6737,0.6737,0.6736,0.6736,68800002.0
2007-06-24 23:31:00,0.6736,0.6736,0.6736,0.6736,19700001.0
2007-06-24 23:32:00,0.6733,0.6736,0.6732,0.6732,62600000.0
2007-06-24 23:33:00,0.67373,0.67377,0.67364,0.67372,391299992.0
2007-06-24 23:34:00,0.6736,0.6736,0.6736,0.6736,35000000.0
2007-06-24 23:35:00,0.6736,0.6736,0.6736,0.6736,17500000.0
2007-06-24 23:36:00,0.67362,0.67365,0.67362,0.67365,142100003.0
2007-06-24 23:37:00,0.6736,0.6736,0.6732,0.6732,40199999.0
2007-06-24 23:38:00,0.6736,0.6736,0.6736,0.6736,35000000.0
2007-06-24 23:39:00,0.67355,0.6737,0.67355,0.67368,395400006.0
2007-06-24 23:40:00,0.67372,0.67372,0.67366,0.67372,535500006.0
2007-06-24 23:41:00,0.6736,0.6736,0.6736,0.6736,15900000.0
2007-06-24 23:42:00,0.6736,0.6736,0.6736,0.6736,15900000.0
2007-06-24 23:43:00,0.6736,0.6736,0.6735,0.6735,30100001.0
2007-06-24 23:44:00,0.6736,0.6736,0.6735,0.6735,212299997.0
2007-06-24 23:45:00,0.6735,0.6735,0.6734,0.6735,155700001.0
2007-06-24 23:46:00,0.6735,0.6735,0.6735,0.6735,185900002.0
2007-06-24 23:47:00,0.6735,0.6735,0.6734,0.6735,47699999.0
2007-06-24 23:48:00,0.6736,0.67376,0.6736,0.67376,55200000.0
2007-06-24 23:49:00,0.6735,0.6735,0.6735,0.6735,217700001.0
2007-06-24 23:50:00,0.6735,0.6735,0.6735,0.6735,20600000.0
2007-06-24 23:51:00,0.6735,0.6735,0.6735,0.6735,59400001.0
2007-06-24 23:52:00,0.67348,0.67361,0.67348,0.67361,65600000.0
2007-06-24 23:53:00,0.6735,0.6735,0.6731,0.6731,38600000.0
2007-06-24 23:54:00,0.67327,0.67364,0.67327,0.67364,143000001.0
2007-06-24 23:55:00,0.67322,0.67349,0.67322,0.67348,199000003.0
2007-06-24 23:56:00,0.67375,0.67375,0.67372,0.67372,40700000.0
2007-06-24 23:57:00,0.67352,0.67355,0.6735,0.67355,169600001.0
2007-06-24 23:58:00,0.67345,0.67356,0.67333,0.67355,397400002.0
2007-06-24 23:59:00,0.6735,0.6735,0.6735,0.6735,43800000.0
2007-06-25 00:00:00,0.6735,0.6737,0.6735,0.6735,374100004.0
2007-06-25 00:01:00,0.6735,0.6736,0.6735,0.6735,160999999.0
2007-06-25 00:02:00,0.6735,0.6736,0.6735,0.6735,356200007.0
2007-06-25 00:03:00,0.6735,0.6735,0.6735,0.6735,22200001.0
2007-06-25 00:04:00,0.6735,0.6736,0.67345,0.67345,163600001.0
2007-06-25 00:05:00,0.6735,0.6735,0.6735,0.6735,24600000.0
2007-06-25 00:06:00,0.6735,0.6736,0.6735,0.6736,115800001.0
2007-06-25 00:07:00,0.6736,0.6736,0.6736,0.6736,248799999.0
2007-06-25 00:08:00,0.6736,0.6736,0.6736,0.6736,89600000.0
2007-06-25 00:09:00,0.6736,0.6736,0.6736,0.6736,26400000.0
2007-06-25 00:10:00,0.67358,0.67362,0.67355,0.67358,1217500005.0
2007-06-25 00:11:00,0.6736,0.6736,0.6736,0.6736,24800000.0
2007-06-25 00:12:00,0.6736,0.6736,0.6734,0.6736,218299999.0
2007-06-25 00:13:00,0.6736,0.6736,0.6736,0.6736,48800000.0
2007-06-25 00:14:00,0.6736,0.6736,0.67355,0.6736,125499999.0
2007-06-25 00:15:00,0.6736,0.6736,0.6736,0.6736,44800000.0
2007-06-25 00:16:00,0.6736,0.6736,0.6735,0.6735,116300000.0
2007-06-25 00:17:00,0.67334,0.67341,0.67326,0.67326,47200000.0
2007-06-25 00:18:00,0.6735,0.6735,0.6734,0.6734,149799995.0
2007-06-25 00:19:00,0.6734,0.6734,0.6734,0.6734,46599998.0
2007-06-25 00:20:00,0.6734,0.6734,0.6733,0.6733,144499995.0
2007-06-25 00:21:00,0.6734,0.6736,0.6733,0.67345,549799996.0
2007-06-25 00:22:00,0.6735,0.6735,0.6735,0.6735,127200000.0
2007-06-25 00:23:00,0.67358,0.67358,0.67355,0.67355,181600000.0
2007-06-25 00:24:00,0.67338,0.67346,0.67338,0.67345,96000000.0
2007-06-25 00:25:00,0.6735,0.6735,0.6735,0.6735,89300000.0
2007-06-25 00:26:00,0.6735,0.6735,0.6735,0.6735,172500000.0
2007-06-25 00:27:00,0.6735,0.6735,0.6734,0.67345,165800002.0
2007-06-25 00:28:00,0.6735,0.6735,0.6733,0.6733,263299996.0
2007-06-25 00:29:00,0.6733,0.6733,0.6733,0.6733,102599999.0
2007-06-25 00:30:00,0.6734,0.6735,0.6733,0.6734,184100002.0
2007-06-25 00:31:00,0.6734,0.67345,0.6734,0.67345,28799999.0
2007-06-25 00:32:00,0.67345,0.67345,0.6734,0.6734,185600001.0
2007-06-25 00:33:00,0.6734,0.6734,0.67335,0.67335,227599999.0
2007-06-25 00:34:00,0.6734,0.6734,0.6734,0.6734,19200001.0
2007-06-25 00:35:00,0.6734,0.6734,0.6734,0.6734,19200001.0
2007-06-25 00:36:00,0.6734,0.6734,0.6734,0.6734,19200001.0
2007-06-25 00:37:00,0.6734,0.6734,0.6734,0.6734,19200001.0
2007-06-25 00:38:00,0.67334,0.67347,0.67334,0.67347,44800000.0
2007-06-25 00:39:00,0.67332,0.67335,0.6733,0.67335,213599997.0
2007-06-25 00:40:00,0.67328,0.6735,0.67328,0.6735,242400000.0
2007-06-25 00:41:00,0.67335,0.67338,0.67335,0.67338,202400000.0
2007-06-25 00:42:00,0.6734,0.6734,0.6734,0.6734,77600001.0
2007-06-25 00:43:00,0.6734,0.6734,0.6734,0.6734,162400002.0
2007-06-25 00:44:00,0.67332,0.67346,0.67332,0.67346,8000000.0
2007-06-25 00:45:00,0.6734,0.6734,0.6734,0.6734,38400002.0
2007-06-25 00:46:00,0.67338,0.67342,0.67338,0.67342,52800000.0
2007-06-25 00:47:00,0.6734,0.6734,0.6734,0.6734,192000000.0
2007-06-25 00:48:00,0.6734,0.6734,0.6734,0.6734,128000000.0
2007-06-25 00:49:00,0.6734,0.6734,0.6734,0.6734,186700000.0
2007-06-25 00:50:00,0.6734,0.6734,0.6734,0.6734,52000000.0
2007-06-25 00:51:00,0.6734,0.6734,0.6734,0.6734,197600000.0
2007-06-25 00:52:00,0.6734,0.6734,0.67315,0.6734,435699999.0
2007-06-25 00:53:00,0.6734,0.6734,0.67335,0.6734,96800000.0
2007-06-25 00:54:00,0.6734,0.6734,0.6733,0.6733,168899999.0
2007-06-25 00:55:00,0.6734,0.6734,0.6734,0.6734,21600000.0
2007-06-25 00:56:00,0.67334,0.67336,0.67334,0.67334,15200000.0
2007-06-25 00:57:00,0.6734,0.6734,0.6734,0.6734,92000000.0
2007-06-25 00:58:00,0.6734,0.6734,0.6734,0.6734,98400000.0
2007-06-25 00:59:00,0.6734,0.6734,0.67335,0.67335,115200000.0
2007-06-25 01:00:00,0.6734,0.6734,0.6734,0.6734,169600000.0
2007-06-25 01:01:00,0.6734,0.6734,0.6734,0.6734,60800000.0
2007-06-25 01:02:00,0.6734,0.6734,0.67335,0.6734,47200000.0
2007-06-25 01:03:00,0.67325,0.67325,0.67325,0.67325,205200000.0
2007-06-25 01:04:00,0.67327,0.67331,0.67323,0.67327,771899996.0
2007-06-25 01:05:00,0.6734,0.6734,0.67335,0.6734,17600000.0
2007-06-25 01:06:00,0.6734,0.6734,0.67335,0.6734,33600000.0
2007-06-25 01:07:00,0.6733,0.6733,0.67325,0.67325,100800000.0
2007-06-25 01:08:00,0.6733,0.6733,0.67325,0.6733,205900000.0
2007-06-25 01:09:00,0.67335,0.67336,0.67326,0.67326,149600000.0
2007-06-25 01:10:00,0.6733,0.6733,0.6733,0.6733,188000000.0
2007-06-25 01:11:00,0.6733,0.6733,0.6733,0.6733,871199998.0
2007-06-25 01:12:00,0.6733,0.6733,0.6733,0.6733,197599998.0
2007-06-25 01:13:00,0.67325,0.6733,0.6731,0.6732,376699991.0
2007-06-25 01:14:00,0.6732,0.6732,0.6732,0.6732,903899999.0
2007-06-25 01:15:00,0.67325,0.6733,0.6732,0.67325,250799999.0
2007-06-25 01:16:00,0.67325,0.6733,0.67315,0.6732,652999996.0
2007-06-25 01:17:00,0.6732,0.67325,0.6731,0.6732,345499999.0
2007-06-25 01:18:00,0.6732,0.6732,0.6731,0.67315,92800000.0
2007-06-25 01:19:00,0.6731,0.67315,0.6731,0.67315,60800000.0
2007-06-25 01:20:00,0.67315,0.6732,0.6731,0.67315,112000000.0
2007-06-25 01:21:00,0.67315,0.67315,0.6731,0.6731,56000000.0
2007-06-25 01:22:00,0.67315,0.67315,0.67315,0.67315,8800000.0
2007-06-25 01:23:00,0.67315,0.67315,0.67315,0.67315,5600000.0
2007-06-25 01:24:00,0.67315,0.67315,0.67315,0.67315,3200000.0
2007-06-25 01:25:00,0.67315,0.67315,0.67315,0.67315,2400000.0
2007-06-25 01:26:00,0.6731,0.6731,0.6731,0.6731,325600001.0
2007-06-25 01:27:00,0.6731,0.6732,0.67305,0.6732,502099999.0
2007-06-25 01:28:00,0.6732,0.67325,0.6732,0.67325,174400001.0
2007-06-25 01:29:00,0.67325,0.67325,0.6732,0.67325,195200000.0
2007-06-25 01:30:00,0.67325,0.67325,0.67315,0.6732,343300001.0
2007-06-25 01:31:00,0.67315,0.6732,0.67315,0.6732,256799999.0
2007-06-25 01:32:00,0.67312,0.67321,0.6731,0.67321,600400005.0
2007-06-25 01:33:00,0.6732,0.6733,0.67315,0.6733,863699996.0
2007-06-25 01:34:00,0.6733,0.6733,0.6733,0.6733,482400005.0
2007-06-25 01:35:00,0.6732,0.67325,0.67317,0.67317,254600001.0
2007-06-25 01:36:00,0.6733,0.6733,0.6732,0.6732,305499995.0
2007-06-25 01:37:00,0.6733,0.6733,0.6732,0.6732,188399999.0
2007-06-25 01:38:00,0.6732,0.6733,0.6732,0.6733,181399999.0
2007-06-25 01:39:00,0.6733,0.6733,0.67315,0.6733,355000003.0
2007-06-25 01:40:00,0.6733,0.6733,0.6733,0.6733,366400002.0
2007-06-25 01:41:00,0.6733,0.6734,0.6732,0.67335,431600002.0
2007-06-25 01:42:00,0.67335,0.6734,0.6733,0.6733,142400000.0
2007-06-25 01:43:00,0.6733,0.6734,0.6732,0.6734,614500007.0
2007-06-25 01:44:00,0.6734,0.6734,0.67335,0.67335,202400002.0
2007-06-25 01:45:00,0.6734,0.6735,0.6733,0.67345,650399998.0
2007-06-25 01:46:00,0.6734,0.6735,0.67335,0.67345,788800008.0
2007-06-25 01:47:00,0.6735,0.6735,0.67335,0.6735,394499999.0
2007-06-25 01:48:00,0.6735,0.6735,0.6734,0.6734,629400003.0
2007-06-25 01:49:00,0.6734,0.6735,0.67335,0.6734,345599992.0
2007-06-25 01:50:00,0.6734,0.6735,0.67335,0.67345,575800001.0
2007-06-25 01:51:00,0.6735,0.6735,0.6734,0.6734,311400001.0
2007-06-25 01:52:00,0.67335,0.6734,0.67335,0.6734,252799990.0
2007-06-25 01:53:00,0.67332,0.67335,0.67332,0.67335,116800000.0
2007-06-25 01:54:00,0.6734,0.67347,0.6734,0.67347,196800000.0
2007-06-25 01:55:00,0.6734,0.6734,0.6734,0.6734,114399998.0
2007-06-25 01:56:00,0.6734,0.6734,0.6734,0.6734,462399989.0
2007-06-25 01:57:00,0.6734,0.6734,0.67335,0.67335,825199994.0
2007-06-25 01:58:00,0.6734,0.6734,0.67335,0.6734,218999996.0
2007-06-25 01:59:00,0.6734,0.6734,0.6733,0.6734,518299999.0
2007-06-25 02:00:00,0.67332,0.67332,0.67314,0.6733,292800000.0
2007-06-25 02:01:00,0.6734,0.6734,0.67335,0.6734,596800007.0
2007-06-25 02:02:00,0.6734,0.6735,0.6734,0.67345,1683400007.0
2007-06-25 02:03:00,0.67345,0.6735,0.67345,0.6735,748500005.0
2007-06-25 02:04:00,0.6735,0.6735,0.6735,0.6735,171599998.0
2007-06-25 02:05:00,0.6735,0.6735,0.6735,0.6735,410400003.0
2007-06-25 02:06:00,0.6735,0.6735,0.6735,0.6735,712500005.0
2007-06-25 02:07:00,0.6735,0.6735,0.6735,0.6735,40000000.0
2007-06-25 02:08:00,0.6735,0.6735,0.67335,0.6734,375500004.0
2007-06-25 02:09:00,0.67345,0.6735,0.67335,0.67345,159399999.0
2007-06-25 02:10:00,0.6735,0.6735,0.67345,0.6735,246300000.0
2007-06-25 02:11:00,0.67335,0.6735,0.67335,0.6735,758799990.0
2007-06-25 02:12:00,0.6735,0.6735,0.6735,0.6735,232800008.0
2007-06-25 02:13:00,0.6735,0.6735,0.6735,0.6735,446700002.0
2007-06-25 02:14:00,0.6735,0.6735,0.67345,0.6735,475499997.0
2007-06-25 02:15:00,0.6735,0.6736,0.6735,0.6736,1457300021.0
2007-06-25 02:16:00,0.6736,0.6736,0.6736,0.6736,57600000.0
2007-06-25 02:17:00,0.6736,0.6737,0.6736,0.6737,785400000.0
2007-06-25 02:18:00,0.6737,0.6737,0.6736,0.6736,1512599994.0
2007-06-25 02:19:00,0.6736,0.6737,0.67355,0.67355,606099998.0
2007-06-25 02:20:00,0.67355,0.67365,0.67355,0.6736,693400007.0
2007-06-25 02:21:00,0.6736,0.6736,0.6736,0.6736,961499997.0
2007-06-25 02:22:00,0.6736,0.6736,0.67355,0.67355,875599983.0
2007-06-25 02:23:00,0.6736,0.6736,0.67355,0.6736,172099998.0
2007-06-25 02:24:00,0.6736,0.6737,0.67355,0.67355,718599992.0
2007-06-25 02:25:00,0.6736,0.6736,0.67355,0.6736,418799997.0
2007-06-25 02:26:00,0.67355,0.6736,0.67355,0.6736,168899995.0
2007-06-25 02:27:00,0.6736,0.6736,0.6736,0.6736,96799995.0
2007-06-25 02:28:00,0.6736,0.6736,0.6736,0.6736,295999998.0
2007-06-25 02:29:00,0.6736,0.6736,0.67345,0.6736,513700005.0
2007-06-25 02:30:00,0.6736,0.6736,0.6735,0.6735,275099999.0
2007-06-25 02:31:00,0.6735,0.67355,0.67345,0.6735,459900003.0
2007-06-25 02:32:00,0.6735,0.6735,0.67335,0.67345,972499989.0
2007-06-25 02:33:00,0.67345,0.67355,0.67345,0.67345,338199997.0
2007-06-25 02:34:00,0.6735,0.67355,0.6735,0.67355,42299999.0
2007-06-25 02:35:00,0.67355,0.67355,0.67355,0.67355,2400000.0
2007-06-25 02:36:00,0.67355,0.67355,0.67345,0.67355,311000004.0
2007-06-25 02:37:00,0.67355,0.6736,0.6735,0.67355,312800002.0
2007-06-25 02:38:00,0.67355,0.6737,0.67355,0.6736,384799997.0
2007-06-25 02:39:00,0.6736,0.6737,0.67355,0.6736,705799994.0
2007-06-25 02:40:00,0.6736,0.6737,0.6736,0.6736,343500007.0
2007-06-25 02:41:00,0.6736,0.6737,0.6736,0.6736,382400000.0
2007-06-25 02:42:00,0.6736,0.6736,0.6736,0.6736,53600000.0
2007-06-25 02:43:00,0.6736,0.6736,0.67355,0.67355,460899995.0
2007-06-25 02:44:00,0.6736,0.6737,0.67355,0.6737,1057400003.0
2007-06-25 02:45:00,0.6736,0.6737,0.67355,0.6737,847499994.0
2007-06-25 02:46:00,0.67365,0.67365,0.6736,0.6736,323200013.0
2007-06-25 02:47:00,0.6736,0.6736,0.6736,0.6736,59800000.0
2007-06-25 02:48:00,0.6736,0.67365,0.6736,0.67365,196700000.0
2007-06-25 02:49:00,0.67365,0.6737,0.6736,0.67365,443100002.0
2007-06-25 02:50:00,0.67365,0.6737,0.6736,0.6737,160699998.0
2007-06-25 02:51:00,0.67365,0.6737,0.6736,0.6736,882200000.0
2007-06-25 02:52:00,0.6736,0.6736,0.67355,0.6736,711899994.0
2007-06-25 02:53:00,0.6736,0.6736,0.6735,0.6736,567900003.0
2007-06-25 02:54:00,0.6735,0.6736,0.6734,0.6735,1110200022.0
2007-06-25 02:55:00,0.6735,0.6736,0.6735,0.6736,849200011.0
2007-06-25 02:56:00,0.6736,0.6736,0.6736,0.6736,699600021.0
2007-06-25 02:57:00,0.6736,0.6737,0.6736,0.6737,677700004.0
2007-06-25 02:58:00,0.6737,0.6737,0.67355,0.67355,439299992.0
2007-06-25 02:59:00,0.6736,0.6737,0.6736,0.6737,435099998.0
2007-06-25 03:00:00,0.6737,0.6737,0.6736,0.6736,494499999.0
2007-06-25 03:01:00,0.67355,0.6736,0.67355,0.6736,635599993.0
2007-06-25 03:02:00,0.6736,0.6737,0.6735,0.6735,335600000.0
2007-06-25 03:03:00,0.6735,0.6736,0.6735,0.6736,111600000.0
2007-06-25 03:04:00,0.6736,0.6737,0.6735,0.6737,801700001.0
2007-06-25 03:05:00,0.6737,0.6737,0.6734,0.67365,1127799988.0
2007-06-25 03:06:00,0.67355,0.67375,0.67355,0.6736,495100000.0
2007-06-25 03:07:00,0.67365,0.6737,0.67355,0.6736,193699997.0
2007-06-25 03:08:00,0.67355,0.6737,0.67355,0.6737,460500002.0
2007-06-25 03:09:00,0.6737,0.67375,0.6736,0.6737,476900000.0
2007-06-25 03:10:00,0.6737,0.6737,0.67355,0.6736,401099999.0
2007-06-25 03:11:00,0.6736,0.6736,0.6734,0.6735,591900007.0
2007-06-25 03:12:00,0.6735,0.6736,0.6735,0.6736,305299998.0
2007-06-25 03:13:00,0.67348,0.67348,0.6734,0.6734,144000000.0
2007-06-25 03:14:00,0.6736,0.6736,0.6735,0.6736,419200005.0
2007-06-25 03:15:00,0.6736,0.6736,0.6736,0.6736,104000000.0
2007-06-25 03:16:00,0.6735,0.6737,0.6735,0.6737,472499998.0
2007-06-25 03:17:00,0.6737,0.6737,0.6735,0.6736,397200000.0
2007-06-25 03:18:00,0.6736,0.6737,0.6735,0.67355,863099998.0
2007-06-25 03:19:00,0.6736,0.6736,0.6736,0.6736,100000000.0
2007-06-25 03:20:00,0.6736,0.6736,0.6735,0.67355,386899997.0
2007-06-25 03:21:00,0.6736,0.6736,0.6735,0.6735,372700009.0
2007-06-25 03:22:00,0.67347,0.67352,0.67337,0.67344,203100000.0
2007-06-25 03:23:00,0.67336,0.67338,0.67326,0.67326,224800000.0
2007-06-25 03:24:00,0.6735,0.6735,0.67345,0.67345,444999993.0
2007-06-25 03:25:00,0.6735,0.6735,0.6735,0.6735,256800004.0
2007-06-25 03:26:00,0.6735,0.6735,0.67345,0.67345,404799991.0
2007-06-25 03:27:00,0.6735,0.6735,0.6735,0.6735,91999996.0
2007-06-25 03:28:00,0.6735,0.6736,0.6735,0.6735,319099996.0
2007-06-25 03:29:00,0.6735,0.6735,0.6734,0.6735,266600000.0
2007-06-25 03:30:00,0.6735,0.6735,0.6734,0.6734,49999999.0
2007-06-25 03:31:00,0.6734,0.6735,0.6734,0.6734,317600001.0
2007-06-25 03:32:00,0.6734,0.67345,0.67335,0.67335,406599996.0
2007-06-25 03:33:00,0.6735,0.6735,0.6735,0.6735,8800000.0
2007-06-25 03:34:00,0.67341,0.67344,0.67336,0.67338,98199998.0
2007-06-25 03:35:00,0.6735,0.6735,0.67345,0.67345,132300000.0
2007-06-25 03:36:00,0.6735,0.6735,0.67345,0.67345,32800000.0
2007-06-25 03:37:00,0.67345,0.67345,0.67345,0.67345,7200000.0
2007-06-25 03:38:00,0.67345,0.6735,0.67345,0.6735,69600000.0
2007-06-25 03:39:00,0.6735,0.6735,0.67345,0.67345,46400000.0
2007-06-25 03:40:00,0.67325,0.67334,0.67323,0.67326,72800000.0
2007-06-25 03:41:00,0.67345,0.6735,0.67345,0.6735,42400000.0
2007-06-25 03:42:00,0.6735,0.6736,0.6734,0.6735,871299988.0
2007-06-25 03:43:00,0.67355,0.6736,0.6735,0.6735,482799993.0
2007-06-25 03:44:00,0.6735,0.6735,0.67345,0.67345,32700000.0
2007-06-25 03:45:00,0.6735,0.6735,0.67345,0.67345,50400000.0
2007-06-25 03:46:00,0.6735,0.6735,0.6735,0.6735,92000003.0
2007-06-25 03:47:00,0.6735,0.6735,0.6735,0.6735,84500000.0
2007-06-25 03:48:00,0.67333,0.67342,0.6733,0.67331,201600000.0
2007-06-25 03:49:00,0.6735,0.6735,0.67345,0.6735,228499999.0
2007-06-25 03:50:00,0.6735,0.6735,0.6735,0.6735,131000000.0
2007-06-25 03:51:00,0.6735,0.6735,0.6735,0.6735,71200000.0
2007-06-25 03:52:00,0.6735,0.6735,0.6735,0.6735,8000000.0
2007-06-25 03:53:00,0.6735,0.6735,0.67335,0.67345,392099994.0
2007-06-25 03:54:00,0.67345,0.67345,0.67345,0.67345,4800000.0
2007-06-25 03:55:00,0.67345,0.67345,0.67335,0.67335,55900001.0
2007-06-25 03:56:00,0.67345,0.67345,0.6734,0.6734,148199994.0
2007-06-25 03:57:00,0.6734,0.67345,0.6734,0.6734,131899996.0
2007-06-25 03:58:00,0.6734,0.67345,0.6734,0.67345,97199999.0
2007-06-25 03:59:00,0.67345,0.67345,0.6734,0.6734,360399999.0
2007-06-25 04:00:00,0.67335,0.67345,0.67335,0.6734,350000001.0
2007-06-25 04:01:00,0.6734,0.67345,0.67335,0.67345,490199998.0
2007-06-25 04:02:00,0.6734,0.67345,0.6734,0.67345,301300000.0
2007-06-25 04:03:00,0.67345,0.67345,0.67335,0.67345,86600002.0
2007-06-25 04:04:00,0.67345,0.67345,0.6734,0.6734,491499990.0
2007-06-25 04:05:00,0.6734,0.67345,0.6734,0.67345,699599994.0
2007-06-25 04:06:00,0.67345,0.67345,0.6734,0.6734,289599999.0
2007-06-25 04:07:00,0.6734,0.6734,0.6734,0.6734,512400009.0
2007-06-25 04:08:00,0.6734,0.6734,0.6734,0.6734,37599998.0
2007-06-25 04:09:00,0.6734,0.6734,0.67335,0.6734,144600001.0
2007-06-25 04:10:00,0.6734,0.6734,0.6734,0.6734,10800000.0
2007-06-25 04:11:00,0.6734,0.67345,0.67325,0.6733,667199993.0
2007-06-25 04:12:00,0.6733,0.67335,0.6732,0.6732,820299990.0
2007-06-25 04:13:00,0.6732,0.67325,0.6732,0.67325,76699999.0
2007-06-25 04:14:00,0.67325,0.67335,0.67325,0.67335,550899999.0
2007-06-25 04:15:00,0.67335,0.67335,0.6733,0.6733,200199999.0
2007-06-25 04:16:00,0.6733,0.6734,0.67325,0.6733,164899999.0
2007-06-25 04:17:00,0.6733,0.6733,0.6733,0.6733,252800000.0
2007-06-25 04:18:00,0.6733,0.6733,0.6732,0.6733,403699997.0
2007-06-25 04:19:00,0.67325,0.67325,0.6732,0.6732,470500000.0
2007-06-25 04:20:00,0.6732,0.6732,0.6732,0.6732,383500000.0
2007-06-25 04:21:00,0.6732,0.6732,0.6732,0.6732,316499997.0
2007-06-25 04:22:00,0.6732,0.6732,0.6732,0.6732,756500012.0
2007-06-25 04:23:00,0.6732,0.6732,0.6732,0.6732,337100013.0
2007-06-25 04:24:00,0.6732,0.6733,0.6732,0.6732,497900000.0
2007-06-25 04:25:00,0.6732,0.6732,0.6731,0.67314,110999995.0
2007-06-25 04:26:00,0.6732,0.6732,0.67315,0.6732,601000000.0
2007-06-25 04:27:00,0.6733,0.6733,0.6732,0.6732,364599993.0
2007-06-25 04:28:00,0.6732,0.67325,0.6732,0.67325,364599993.0
2007-06-25 04:29:00,0.67325,0.67325,0.67315,0.6732,407599997.0
2007-06-25 04:30:00,0.6732,0.67325,0.6732,0.67325,106999998.0
2007-06-25 04:31:00,0.67325,0.67325,0.67315,0.67315,304600002.0
2007-06-25 04:32:00,0.6732,0.6733,0.6732,0.67325,192399996.0
2007-06-25 04:33:00,0.6733,0.6733,0.67325,0.6733,392999994.0
2007-06-25 04:34:00,0.6733,0.67335,0.6733,0.6733,1325899974.0
2007-06-25 04:35:00,0.6733,0.6734,0.67325,0.6733,1074400017.0
2007-06-25 04:36:00,0.6733,0.6734,0.67325,0.6733,1126900010.0
2007-06-25 04:37:00,0.6733,0.6733,0.6733,0.6733,686999986.0
2007-06-25 04:38:00,0.6733,0.6733,0.67325,0.6733,562099987.0
2007-06-25 04:39:00,0.6733,0.6733,0.6733,0.6733,81299997.0
2007-06-25 04:40:00,0.6733,0.6733,0.6733,0.6733,148199994.0
2007-06-25 04:41:00,0.6733,0.6733,0.6733,0.6733,86400000.0
2007-06-25 04:42:00,0.6733,0.6733,0.67325,0.67325,1000399993.0
2007-06-25 04:43:00,0.67325,0.6733,0.67325,0.67325,73999998.0
2007-06-25 04:44:00,0.6733,0.6733,0.6733,0.6733,12000000.0
2007-06-25 04:45:00,0.6733,0.6733,0.6733,0.6733,76800000.0
2007-06-25 04:46:00,0.6733,0.6733,0.67325,0.67325,344499993.0
2007-06-25 04:47:00,0.67316,0.67317,0.67308,0.67312,86600000.0
2007-06-25 04:48:00,0.67315,0.67322,0.67315,0.6732,115800000.0
2007-06-25 04:49:00,0.6733,0.6733,0.6732,0.6732,363600003.0
2007-06-25 04:50:00,0.6732,0.6733,0.6732,0.6733,137899998.0
2007-06-25 04:51:00,0.6733,0.6733,0.6732,0.6733,292800004.0
2007-06-25 04:52:00,0.6733,0.6733,0.6732,0.6732,54300002.0
2007-06-25 04:53:00,0.6732,0.6733,0.6732,0.6732,278899998.0
2007-06-25 04:54:00,0.6732,0.6733,0.6732,0.6733,308699995.0
2007-06-25 04:55:00,0.6733,0.6733,0.6733,0.6733,86400000.0
2007-06-25 04:56:00,0.6733,0.6733,0.6733,0.6733,44800000.0
2007-06-25 04:57:00,0.6733,0.6733,0.6733,0.6733,15200000.0
2007-06-25 04:58:00,0.6733,0.6733,0.6733,0.6733,26400000.0
2007-06-25 04:59:00,0.6731,0.67315,0.67305,0.67315,76900000.0
2007-06-25 05:00:00,0.6733,0.6733,0.6733,0.6733,11200000.0
2007-06-25 05:01:00,0.6733,0.6733,0.67325,0.67325,259700000.0
2007-06-25 05:02:00,0.6733,0.6733,0.6733,0.6733,91200000.0
2007-06-25 05:03:00,0.6733,0.6733,0.6733,0.6733,11200000.0
2007-06-25 05:04:00,0.6733,0.6733,0.6733,0.6733,79200000.0
2007-06-25 05:05:00,0.67311,0.67322,0.67311,0.67315,28800000.0
2007-06-25 05:06:00,0.6733,0.6733,0.6733,0.6733,13600000.0
2007-06-25 05:07:00,0.6733,0.6733,0.6733,0.6733,458200006.0
2007-06-25 05:08:00,0.6733,0.6734,0.6733,0.67335,510500009.0
2007-06-25 05:09:00,0.6734,0.6734,0.67325,0.6733,420799995.0
2007-06-25 05:10:00,0.67326,0.6733,0.67319,0.67323,491999998.0
2007-06-25 05:11:00,0.67335,0.67335,0.67335,0.67335,1600000.0
2007-06-25 05:12:00,0.67335,0.67335,0.6733,0.6733,87799999.0
2007-06-25 05:13:00,0.67322,0.67322,0.67322,0.67322,9600000.0
2007-06-25 05:14:00,0.67335,0.67335,0.67325,0.67325,391799994.0
2007-06-25 05:15:00,0.6733,0.6733,0.67325,0.67325,374400000.0
2007-06-25 05:16:00,0.6732,0.6732,0.6732,0.6732,510199996.0
2007-06-25 05:17:00,0.6732,0.6733,0.6732,0.6733,149000000.0
2007-06-25 05:18:00,0.6733,0.6733,0.67315,0.67325,634399995.0
2007-06-25 05:19:00,0.6733,0.67335,0.6733,0.67335,16900000.0
2007-06-25 05:20:00,0.67335,0.67335,0.67335,0.67335,3200000.0
2007-06-25 05:21:00,0.67335,0.67335,0.67335,0.67335,800000.0
2007-06-25 05:22:00,0.67335,0.67335,0.67335,0.67335,11200000.0
2007-06-25 05:23:00,0.67331,0.67331,0.67318,0.67318,189600000.0
2007-06-25 05:24:00,0.6733,0.67335,0.6733,0.67335,59799999.0
2007-06-25 05:25:00,0.67325,0.67325,0.6732,0.67325,304800000.0
2007-06-25 05:26:00,0.67335,0.67335,0.67335,0.67335,800000.0
2007-06-25 05:27:00,0.67335,0.67335,0.67335,0.67335,800000.0
2007-06-25 05:28:00,0.67335,0.67335,0.67335,0.67335,2400000.0
2007-06-25 05:29:00,0.67325,0.67325,0.67322,0.67325,20800000.0
2007-06-25 05:30:00,0.67316,0.67328,0.67316,0.67322,51200000.0
2007-06-25 05:31:00,0.67312,0.67342,0.67312,0.67325,153600000.0
2007-06-25 05:32:00,0.67335,0.67335,0.67335,0.67335,5600000.0
2007-06-25 05:33:00,0.67335,0.67335,0.67335,0.67335,1600000.0
2007-06-25 05:34:00,0.67335,0.67335,0.67335,0.67335,800000.0
2007-06-25 05:35:00,0.6732,0.67325,0.6732,0.67322,128800000.0
2007-06-25 05:36:00,0.67335,0.67335,0.67335,0.67335,8800000.0
2007-06-25 05:37:00,0.67335,0.67335,0.67335,0.67335,8800000.0
2007-06-25 05:38:00,0.6732,0.67331,0.67311,0.67325,1408699990.0
2007-06-25 05:39:00,0.67335,0.67335,0.6732,0.6733,380200002.0
2007-06-25 05:40:00,0.67325,0.6733,0.67315,0.6733,814699998.0
2007-06-25 05:41:00,0.6733,0.6733,0.6733,0.6733,72000000.0
2007-06-25 05:42:00,0.6733,0.6733,0.67325,0.6733,132900001.0
2007-06-25 05:43:00,0.6733,0.6733,0.6733,0.6733,91500000.0
2007-06-25 05:44:00,0.6733,0.6733,0.6733,0.6733,17600000.0
2007-06-25 05:45:00,0.6733,0.6733,0.67325,0.67325,83600000.0
2007-06-25 05:46:00,0.6732,0.67321,0.67312,0.67318,285299995.0
2007-06-25 05:47:00,0.6731,0.67315,0.6731,0.67315,44099999.0
2007-06-25 05:48:00,0.67315,0.67323,0.67305,0.67317,173799997.0
2007-06-25 05:49:00,0.6731,0.67315,0.67308,0.67312,143399996.0
2007-06-25 05:50:00,0.67312,0.67319,0.67312,0.67317,23200000.0
2007-06-25 05:51:00,0.67313,0.67327,0.67313,0.67321,195799999.0
2007-06-25 05:52:00,0.6733,0.6733,0.6733,0.6733,640800011.0
2007-06-25 05:53:00,0.6733,0.6733,0.67325,0.6733,271300006.0
2007-06-25 05:54:00,0.67327,0.6733,0.67327,0.6733,9600000.0
2007-06-25 05:55:00,0.6733,0.6734,0.6733,0.6734,67199998.0
2007-06-25 05:56:00,0.67331,0.67331,0.67325,0.67329,27000000.0
2007-06-25 05:57:00,0.6734,0.6734,0.6734,0.6734,26400000.0
2007-06-25 05:58:00,0.6734,0.6734,0.6734,0.6734,80800004.0
2007-06-25 05:59:00,0.6734,0.67345,0.6734,0.6734,195300006.0
2007-06-25 06:00:00,0.67345,0.67345,0.67345,0.67345,1600000.0
2007-06-25 06:01:00,0.67334,0.67341,0.67334,0.67341,150900002.0
2007-06-25 06:02:00,0.6734,0.6734,0.67335,0.67335,183099996.0
2007-06-25 06:03:00,0.67332,0.67336,0.67332,0.67336,467299996.0
2007-06-25 06:04:00,0.67326,0.67337,0.67326,0.67337,433799994.0
2007-06-25 06:05:00,0.67325,0.67328,0.6732,0.67322,584499994.0
2007-06-25 06:06:00,0.6734,0.6734,0.6734,0.6734,129600003.0
2007-06-25 06:07:00,0.67321,0.67333,0.6732,0.6732,993899983.0
2007-06-25 06:08:00,0.6734,0.6734,0.6734,0.6734,34400001.0
2007-06-25 06:09:00,0.6734,0.6734,0.6734,0.6734,34400001.0
2007-06-25 06:10:00,0.6734,0.6734,0.6734,0.6734,96000000.0
2007-06-25 06:11:00,0.6734,0.6734,0.6734,0.6734,108800000.0
2007-06-25 06:12:00,0.6734,0.6734,0.6734,0.6734,137600003.0
2007-06-25 06:13:00,0.6734,0.6734,0.6734,0.6734,109600003.0
2007-06-25 06:14:00,0.6734,0.6734,0.67335,0.67335,696800008.0
2007-06-25 06:15:00,0.6734,0.6734,0.6734,0.6734,48800001.0
2007-06-25 06:16:00,0.6734,0.6734,0.6734,0.6734,105600002.0
2007-06-25 06:17:00,0.6734,0.6734,0.6734,0.6734,1369300009.0
2007-06-25 06:18:00,0.6734,0.6735,0.6734,0.6735,903700000.0
2007-06-25 06:19:00,0.6735,0.6735,0.6734,0.6735,273300003.0
2007-06-25 06:20:00,0.67334,0.6735,0.67334,0.67345,962200003.0
2007-06-25 06:21:00,0.6735,0.6735,0.6735,0.6735,18400000.0
2007-06-25 06:22:00,0.6735,0.6736,0.67345,0.6735,729999997.0
2007-06-25 06:23:00,0.6735,0.6736,0.67345,0.6735,1077600000.0
2007-06-25 06:24:00,0.6735,0.6735,0.6735,0.6735,145500000.0
2007-06-25 06:25:00,0.6735,0.6735,0.6735,0.6735,80800000.0
2007-06-25 06:26:00,0.6735,0.6735,0.6735,0.6735,45600000.0
2007-06-25 06:27:00,0.67343,0.67343,0.67339,0.6734,241799994.0
2007-06-25 06:28:00,0.6735,0.6735,0.67345,0.67345,146100001.0
2007-06-25 06:29:00,0.67332,0.67346,0.67332,0.67346,665300008.0
2007-06-25 06:30:00,0.6735,0.6735,0.6735,0.6735,293600000.0
2007-06-25 06:31:00,0.6735,0.6735,0.6735,0.6735,103200000.0
2007-06-25 06:32:00,0.6735,0.6735,0.67335,0.67335,468599997.0
2007-06-25 06:33:00,0.6734,0.6734,0.6734,0.6734,472000000.0
2007-06-25 06:34:00,0.6734,0.6734,0.6734,0.6734,84800000.0
2007-06-25 06:35:00,0.67331,0.67337,0.67327,0.67327,110600000.0
2007-06-25 06:36:00,0.6734,0.6734,0.6734,0.6734,120800000.0
2007-06-25 06:37:00,0.6733,0.67333,0.67327,0.67327,720500006.0
2007-06-25 06:38:00,0.67334,0.67334,0.67334,0.67334,597000008.0
2007-06-25 06:39:00,0.6734,0.6734,0.6734,0.6734,66400000.0
2007-06-25 06:40:00,0.6734,0.6734,0.6734,0.6734,328600000.0
2007-06-25 06:41:00,0.6734,0.6734,0.6734,0.6734,626000000.0
2007-06-25 06:42:00,0.6734,0.6734,0.6734,0.6734,1217800001.0
2007-06-25 06:43:00,0.6734,0.6734,0.67335,0.6734,800800005.0
2007-06-25 06:44:00,0.6734,0.6734,0.6734,0.6734,490499999.0
2007-06-25 06:45:00,0.6734,0.6734,0.6734,0.6734,48800000.0
2007-06-25 06:46:00,0.6734,0.6734,0.6734,0.6734,68600000.0
2007-06-25 06:47:00,0.6734,0.6734,0.67335,0.67335,78300000.0
2007-06-25 06:48:00,0.67321,0.67337,0.67321,0.67324,1174199992.0
2007-06-25 06:49:00,0.6734,0.6734,0.6734,0.6734,28800000.0
2007-06-25 06:50:00,0.6734,0.6734,0.6734,0.6734,11200000.0
2007-06-25 06:51:00,0.6734,0.6734,0.6734,0.6734,20000000.0
2007-06-25 06:52:00,0.6734,0.6734,0.6734,0.6734,13700000.0
2007-06-25 06:53:00,0.6734,0.6734,0.67335,0.67335,20800000.0
2007-06-25 06:54:00,0.67322,0.67331,0.67322,0.67322,201000003.0
2007-06-25 06:55:00,0.67322,0.67328,0.67322,0.67325,689100000.0
2007-06-25 06:56:00,0.67329,0.67335,0.67329,0.67335,129700002.0
2007-06-25 06:57:00,0.67325,0.67325,0.6732,0.67322,1483099999.0
2007-06-25 06:58:00,0.67322,0.67331,0.67322,0.67323,1207899999.0
2007-06-25 06:59:00,0.67314,0.6733,0.67314,0.67322,1405300016.0
2007-06-25 07:00:00,0.6734,0.67345,0.6734,0.67345,55200000.0
2007-06-25 07:01:00,0.6734,0.6734,0.67335,0.6734,556199991.0
2007-06-25 07:02:00,0.6734,0.67345,0.6734,0.67345,332600000.0
2007-06-25 07:03:00,0.67345,0.67345,0.67345,0.67345,7200000.0
2007-06-25 07:04:00,0.67345,0.67345,0.67345,0.67345,82400000.0
2007-06-25 07:05:00,0.67345,0.67355,0.67345,0.67355,52700000.0
2007-06-25 07:06:00,0.67355,0.67355,0.67355,0.67355,7200000.0
2007-06-25 07:07:00,0.67355,0.67355,0.6735,0.67355,77600001.0
2007-06-25 07:08:00,0.67355,0.67355,0.67355,0.67355,1600000.0
2007-06-25 07:09:00,0.67355,0.67355,0.67335,0.67335,268300001.0
2007-06-25 07:10:00,0.6734,0.6734,0.6734,0.6734,214500000.0
2007-06-25 07:11:00,0.6734,0.6734,0.67335,0.67335,491999993.0
2007-06-25 07:12:00,0.67335,0.6734,0.67335,0.6734,1051699982.0
2007-06-25 07:13:00,0.6734,0.6734,0.67335,0.67335,291099994.0
2007-06-25 07:14:00,0.6734,0.6734,0.67335,0.6734,239499995.0
2007-06-25 07:15:00,0.6734,0.6734,0.6734,0.6734,178500000.0
2007-06-25 07:16:00,0.6734,0.6734,0.67335,0.6734,263199999.0
2007-06-25 07:17:00,0.6735,0.6735,0.6735,0.6735,422500004.0
2007-06-25 07:18:00,0.6734,0.6734,0.6734,0.6734,422500004.0
2007-06-25 07:19:00,0.6734,0.6734,0.6734,0.6734,89599997.0
2007-06-25 07:20:00,0.6734,0.6734,0.6734,0.6734,107200000.0
2007-06-25 07:21:00,0.6734,0.6734,0.6734,0.6734,60799998.0
2007-06-25 07:22:00,0.6734,0.6734,0.6734,0.6734,108800000.0
2007-06-25 07:23:00,0.6734,0.6734,0.67315,0.6732,677900002.0
2007-06-25 07:24:00,0.6732,0.6732,0.6732,0.6732,854599998.0
2007-06-25 07:25:00,0.6733,0.6733,0.6732,0.6733,912900006.0
2007-06-25 07:26:00,0.6733,0.6733,0.6733,0.6733,49600000.0
2007-06-25 07:27:00,0.6733,0.6733,0.67325,0.6733,214800000.0
2007-06-25 07:28:00,0.6733,0.6733,0.67315,0.67315,461100000.0
2007-06-25 07:29:00,0.67315,0.6732,0.67315,0.6732,567700003.0
2007-06-25 07:30:00,0.6732,0.67325,0.6732,0.67325,237000000.0
2007-06-25 07:31:00,0.67325,0.67325,0.6732,0.6732,577499997.0
2007-06-25 07:32:00,0.6732,0.6732,0.6732,0.6732,649700006.0
2007-06-25 07:33:00,0.6732,0.6732,0.67315,0.6732,511600014.0
2007-06-25 07:34:00,0.6732,0.67325,0.6732,0.6732,1073899986.0
2007-06-25 07:35:00,0.67325,0.6733,0.67315,0.6732,757700001.0
2007-06-25 07:36:00,0.67325,0.6733,0.6732,0.6732,508099999.0
2007-06-25 07:37:00,0.67325,0.67325,0.67315,0.6732,861199989.0
2007-06-25 07:38:00,0.6732,0.6732,0.67315,0.6732,1443700010.0
2007-06-25 07:39:00,0.6732,0.6732,0.6731,0.6732,842699994.0
2007-06-25 07:40:00,0.67317,0.67321,0.67313,0.67317,637599982.0
2007-06-25 07:41:00,0.6732,0.6732,0.6732,0.6732,62400000.0
2007-06-25 07:42:00,0.67305,0.67316,0.67305,0.67305,1021399991.0
2007-06-25 07:43:00,0.6732,0.6732,0.6732,0.6732,27200000.0
2007-06-25 07:44:00,0.6732,0.6732,0.6732,0.6732,15300000.0
2007-06-25 07:45:00,0.67315,0.67325,0.6731,0.67315,442399998.0
2007-06-25 07:46:00,0.67315,0.67315,0.67305,0.67305,693699995.0
2007-06-25 07:47:00,0.67305,0.67315,0.67305,0.6731,745199993.0
2007-06-25 07:48:00,0.67315,0.67315,0.6731,0.67315,184100001.0
2007-06-25 07:49:00,0.67315,0.6732,0.6731,0.6732,118300000.0
2007-06-25 07:50:00,0.6731,0.6732,0.6731,0.67315,245900001.0
2007-06-25 07:51:00,0.6732,0.6732,0.67315,0.6732,94000000.0
2007-06-25 07:52:00,0.6732,0.6732,0.67305,0.6731,656300018.0
2007-06-25 07:53:00,0.6731,0.67315,0.67305,0.6731,384000000.0
2007-06-25 07:54:00,0.6731,0.6731,0.67305,0.67305,803500013.0
2007-06-25 07:55:00,0.67305,0.6731,0.67305,0.6731,104700000.0
2007-06-25 07:56:00,0.6731,0.67315,0.67305,0.6731,642899995.0
2007-06-25 07:57:00,0.6731,0.67315,0.67305,0.6731,250400000.0
2007-06-25 07:58:00,0.6731,0.67315,0.6731,0.6731,139200000.0
2007-06-25 07:59:00,0.6731,0.6731,0.673,0.673,864900005.0
2007-06-25 08:00:00,0.673,0.673,0.6729,0.67295,530199993.0
2007-06-25 08:01:00,0.673,0.6731,0.673,0.6731,140700000.0
2007-06-25 08:02:00,0.67305,0.6731,0.67305,0.6731,95400000.0
2007-06-25 08:03:00,0.6731,0.6731,0.673,0.673,144999996.0
2007-06-25 08:04:00,0.6729,0.673,0.6729,0.6729,2131600001.0
2007-06-25 08:05:00,0.673,0.67305,0.67295,0.673,2131600001.0
2007-06-25 08:06:00,0.67305,0.6731,0.67305,0.6731,301299999.0
2007-06-25 08:07:00,0.6731,0.6731,0.673,0.673,340499994.0
2007-06-25 08:08:00,0.673,0.673,0.6729,0.67295,1815999983.0
2007-06-25 08:09:00,0.67295,0.6731,0.67295,0.6731,933099993.0
2007-06-25 08:10:00,0.6731,0.6731,0.673,0.673,1632000016.0
2007-06-25 08:11:00,0.673,0.673,0.673,0.673,250100012.0
2007-06-25 08:12:00,0.67295,0.6731,0.67295,0.6731,807099993.0
2007-06-25 08:13:00,0.6731,0.6732,0.6731,0.67315,1065400015.0
2007-06-25 08:14:00,0.6731,0.6732,0.67305,0.6731,546300001.0
2007-06-25 08:15:00,0.67315,0.6732,0.67315,0.6732,16000000.0
2007-06-25 08:16:00,0.6732,0.6732,0.6731,0.6731,1089600027.0
2007-06-25 08:17:00,0.67315,0.6732,0.67315,0.67315,167599997.0
2007-06-25 08:18:00,0.6731,0.6732,0.6731,0.6732,1530099994.0
2007-06-25 08:19:00,0.6732,0.6733,0.6732,0.6732,1530099994.0
2007-06-25 08:20:00,0.67325,0.67325,0.6732,0.6732,918200004.0
2007-06-25 08:21:00,0.67325,0.67325,0.6732,0.6732,1114100016.0
2007-06-25 08:22:00,0.6732,0.67325,0.6731,0.6731,2060300008.0
2007-06-25 08:23:00,0.6731,0.6732,0.67305,0.6732,2085299982.0
2007-06-25 08:24:00,0.6732,0.6732,0.67305,0.67305,1665899994.0
2007-06-25 08:25:00,0.6731,0.6732,0.67305,0.67315,869000015.0
2007-06-25 08:26:00,0.6732,0.6732,0.67315,0.6732,159200003.0
2007-06-25 08:27:00,0.6732,0.6733,0.6732,0.67325,798299995.0
2007-06-25 08:28:00,0.67325,0.6733,0.67325,0.6733,124800001.0
2007-06-25 08:29:00,0.6733,0.6733,0.67325,0.6733,440100005.0
2007-06-25 08:30:00,0.6733,0.6733,0.673,0.6731,537800001.0
2007-06-25 08:31:00,0.6731,0.6731,0.67305,0.6731,537800001.0
2007-06-25 08:32:00,0.6731,0.6731,0.67305,0.6731,866399992.0
2007-06-25 08:33:00,0.6731,0.6731,0.67305,0.6731,969899994.0
2007-06-25 08:34:00,0.6731,0.6731,0.6731,0.6731,310700000.0
2007-06-25 08:35:00,0.6731,0.6731,0.673,0.673,885299997.0
2007-06-25 08:36:00,0.673,0.673,0.673,0.673,1282799989.0
2007-06-25 08:37:00,0.673,0.67305,0.673,0.673,655299997.0
2007-06-25 08:38:00,0.673,0.67305,0.673,0.67305,213900002.0
2007-06-25 08:39:00,0.67305,0.67305,0.67295,0.67305,735200001.0
2007-06-25 08:40:00,0.67295,0.673,0.67295,0.673,378499997.0
2007-06-25 08:41:00,0.673,0.673,0.6729,0.67295,485500008.0
2007-06-25 08:42:00,0.67295,0.673,0.67295,0.67295,184500001.0
2007-06-25 08:43:00,0.67295,0.673,0.6729,0.67295,890199987.0
2007-06-25 08:44:00,0.67295,0.673,0.6729,0.67295,446099994.0
2007-06-25 08:45:00,0.673,0.673,0.67285,0.67285,558400003.0
2007-06-25 08:46:00,0.6729,0.67295,0.6729,0.6729,1062599998.0
2007-06-25 08:47:00,0.6729,0.673,0.6729,0.673,959699996.0
2007-06-25 08:48:00,0.673,0.673,0.67295,0.673,148400000.0
2007-06-25 08:49:00,0.673,0.673,0.67285,0.673,203799998.0
2007-06-25 08:50:00,0.673,0.673,0.67295,0.673,49600000.0
2007-06-25 08:51:00,0.673,0.673,0.6729,0.67295,1752400019.0
2007-06-25 08:52:00,0.6729,0.67295,0.67265,0.67285,2093999996.0
2007-06-25 08:53:00,0.67285,0.6729,0.6728,0.6728,438199996.0
2007-06-25 08:54:00,0.6728,0.67285,0.6728,0.67285,120499996.0
2007-06-25 08:55:00,0.67278,0.67283,0.67268,0.67281,1903500014.0
2007-06-25 08:56:00,0.67285,0.6729,0.6728,0.67285,213800002.0
2007-06-25 08:57:00,0.67285,0.6729,0.6728,0.6728,133400004.0
2007-06-25 08:58:00,0.6728,0.67285,0.6728,0.67285,116500004.0
2007-06-25 08:59:00,0.67285,0.67295,0.67285,0.67295,539800003.0
2007-06-25 09:00:00,0.67295,0.67295,0.67285,0.6729,1915999987.0
2007-06-25 09:01:00,0.6729,0.67295,0.6728,0.6729,1271099993.0
2007-06-25 09:02:00,0.6729,0.67295,0.6728,0.6729,1820200007.0
2007-06-25 09:03:00,0.6729,0.6729,0.6728,0.67285,853100006.0
2007-06-25 09:04:00,0.67285,0.6729,0.67285,0.6729,1675999995.0
2007-06-25 09:05:00,0.6729,0.6729,0.6729,0.6729,893099991.0
2007-06-25 09:06:00,0.6729,0.6729,0.6729,0.6729,210400000.0
2007-06-25 09:07:00,0.6729,0.6729,0.67285,0.67285,507199998.0
2007-06-25 09:08:00,0.67285,0.67285,0.67275,0.6728,603599995.0
2007-06-25 09:09:00,0.67275,0.67285,0.67275,0.67285,1200499991.0
2007-06-25 09:10:00,0.67285,0.67285,0.6727,0.6728,866899996.0
2007-06-25 09:11:00,0.6728,0.67285,0.67275,0.67285,1454200010.0
2007-06-25 09:12:00,0.67285,0.67285,0.6728,0.6728,1699900034.0
2007-06-25 09:13:00,0.6728,0.67285,0.67275,0.6728,572600003.0
2007-06-25 09:14:00,0.6726,0.6729,0.6726,0.6728,1765600029.0
2007-06-25 09:15:00,0.6729,0.6729,0.6728,0.6729,1765600029.0
2007-06-25 09:16:00,0.6728,0.6729,0.6727,0.6727,1765600029.0
2007-06-25 09:17:00,0.6728,0.6728,0.6727,0.6727,1765600029.0
2007-06-25 09:18:00,0.67285,0.67285,0.67275,0.6728,1765600029.0
2007-06-25 09:19:00,0.6728,0.6729,0.67275,0.67285,1300600020.0
2007-06-25 09:20:00,0.67285,0.6729,0.6728,0.67285,666899995.0
2007-06-25 09:21:00,0.67285,0.6729,0.67285,0.6729,1323400000.0
2007-06-25 09:22:00,0.6729,0.67295,0.67285,0.6729,1050299990.0
2007-06-25 09:23:00,0.67295,0.67295,0.67285,0.67285,566499997.0
2007-06-25 09:24:00,0.6729,0.67295,0.67285,0.6729,906199997.0
2007-06-25 09:25:00,0.6729,0.67295,0.6728,0.67285,1179099999.0
2007-06-25 09:26:00,0.6729,0.6729,0.67285,0.67285,195700000.0
2007-06-25 09:27:00,0.67285,0.67285,0.67285,0.67285,28000000.0
2007-06-25 09:28:00,0.67285,0.67285,0.67275,0.67285,1464300007.0
2007-06-25 09:29:00,0.67285,0.67285,0.6728,0.6728,819100003.0
2007-06-25 09:30:00,0.6728,0.6728,0.67275,0.6728,225000000.0
2007-06-25 09:31:00,0.6728,0.6728,0.67265,0.67265,1187800001.0
2007-06-25 09:32:00,0.6725,0.6726,0.6725,0.6726,1224399995.0
2007-06-25 09:33:00,0.67265,0.67265,0.67255,0.67255,1224399995.0
2007-06-25 09:34:00,0.67255,0.6726,0.67245,0.67255,1530599993.0
2007-06-25 09:35:00,0.6725,0.6725,0.6723,0.6724,1902599996.0
2007-06-25 09:36:00,0.6723,0.6725,0.6723,0.6725,1902599996.0
2007-06-25 09:37:00,0.6725,0.6725,0.67235,0.6724,1902599996.0
2007-06-25 09:38:00,0.6724,0.6725,0.6724,0.6725,1224700003.0
2007-06-25 09:39:00,0.6725,0.6725,0.67245,0.67245,406099999.0
2007-06-25 09:40:00,0.67245,0.67245,0.6724,0.6724,197999999.0
2007-06-25 09:41:00,0.6724,0.6725,0.6724,0.6725,1033099998.0
2007-06-25 09:42:00,0.6725,0.67255,0.67245,0.6725,1456300002.0
2007-06-25 09:43:00,0.6725,0.67255,0.67245,0.67255,1678399984.0
2007-06-25 09:44:00,0.6725,0.6725,0.6723,0.6723,1288800005.0
2007-06-25 09:45:00,0.6724,0.6724,0.6723,0.6723,1288800005.0
2007-06-25 09:46:00,0.6723,0.67235,0.67225,0.6723,2088400004.0
2007-06-25 09:47:00,0.67235,0.6724,0.6723,0.6724,433499998.0
2007-06-25 09:48:00,0.67229,0.67241,0.67228,0.67241,591100014.0
2007-06-25 09:49:00,0.6724,0.6725,0.67235,0.6725,1115399995.0
2007-06-25 09:50:00,0.6725,0.6725,0.67235,0.6724,961800004.0
2007-06-25 09:51:00,0.6724,0.6725,0.6724,0.6725,1366800002.0
2007-06-25 09:52:00,0.6725,0.6725,0.67245,0.6725,206700002.0
2007-06-25 09:53:00,0.6725,0.6725,0.6724,0.6724,493400004.0
2007-06-25 09:54:00,0.6724,0.6725,0.67235,0.67245,1741100013.0
2007-06-25 09:55:00,0.67245,0.6725,0.6724,0.67245,738599993.0
2007-06-25 09:56:00,0.67245,0.6725,0.6724,0.6725,550799999.0
2007-06-25 09:57:00,0.6725,0.6725,0.6725,0.6725,153599999.0
2007-06-25 09:58:00,0.6725,0.67255,0.6725,0.6725,703700006.0
2007-06-25 09:59:00,0.67255,0.67255,0.6725,0.67255,478000001.0
2007-06-25 10:00:00,0.67255,0.67255,0.67255,0.67255,132800000.0
2007-06-25 10:01:00,0.67255,0.67255,0.6725,0.67255,211100000.0
2007-06-25 10:02:00,0.67255,0.67265,0.6725,0.6726,251799998.0
2007-06-25 10:03:00,0.6726,0.67265,0.6726,0.6726,746200010.0
2007-06-25 10:04:00,0.6726,0.6726,0.67255,0.6726,493599996.0
2007-06-25 10:05:00,0.6726,0.6726,0.67245,0.6726,834599990.0
2007-06-25 10:06:00,0.6726,0.6726,0.67245,0.6725,727500003.0
2007-06-25 10:07:00,0.67245,0.6725,0.6724,0.67245,973799989.0
2007-06-25 10:08:00,0.67245,0.67255,0.6724,0.67255,1003800004.0
2007-06-25 10:09:00,0.6725,0.6725,0.6724,0.6725,1349699979.0
2007-06-25 10:10:00,0.67255,0.6726,0.67255,0.67255,1349699979.0
2007-06-25 10:11:00,0.67255,0.67265,0.67255,0.6726,1354999995.0
2007-06-25 10:12:00,0.6726,0.67265,0.67255,0.67265,1237699990.0
2007-06-25 10:13:00,0.6726,0.6726,0.6725,0.6725,715499999.0
2007-06-25 10:14:00,0.6724,0.6725,0.6724,0.6724,715499999.0
2007-06-25 10:15:00,0.6725,0.6726,0.6725,0.67255,715499999.0
2007-06-25 10:16:00,0.67255,0.6726,0.67255,0.6726,256899999.0
2007-06-25 10:17:00,0.6726,0.6726,0.67255,0.67255,89600000.0
2007-06-25 10:18:00,0.67255,0.67255,0.6725,0.67255,138000004.0
2007-06-25 10:19:00,0.67255,0.67255,0.67235,0.67235,950299990.0
2007-06-25 10:20:00,0.67235,0.6724,0.6723,0.67235,621100006.0
2007-06-25 10:21:00,0.67235,0.6724,0.6723,0.6724,1820099987.0
2007-06-25 10:23:00,0.6723,0.6724,0.67225,0.67225,1203600001.0
2007-06-25 10:24:00,0.6723,0.6724,0.6723,0.6723,2003299987.0
2007-06-25 10:25:00,0.6724,0.6725,0.67225,0.67235,2003299987.0
2007-06-25 10:26:00,0.6722,0.6723,0.6722,0.6723,1847100001.0
2007-06-25 10:27:00,0.6724,0.6724,0.6723,0.67235,1847100001.0
2007-06-25 10:28:00,0.6724,0.6724,0.6723,0.6724,915300002.0
2007-06-25 10:29:00,0.67245,0.67255,0.6724,0.67255,915300002.0
2007-06-25 10:30:00,0.6724,0.6724,0.6724,0.6724,1487200012.0
2007-06-25 10:31:00,0.6723,0.6724,0.6722,0.6724,1487200012.0
2007-06-25 10:32:00,0.67235,0.6725,0.67235,0.6725,1487200012.0
2007-06-25 10:33:00,0.6725,0.6725,0.6724,0.67245,1052100002.0
2007-06-25 10:34:00,0.67245,0.67245,0.6724,0.67245,857100010.0
2007-06-25 10:35:00,0.67245,0.6725,0.67245,0.6725,192300000.0
2007-06-25 10:36:00,0.6725,0.6725,0.67245,0.6725,420500001.0
2007-06-25 10:37:00,0.6725,0.67255,0.6725,0.67255,883099993.0
2007-06-25 10:38:00,0.67255,0.6726,0.6725,0.67255,527500007.0
2007-06-25 10:39:00,0.67255,0.67255,0.67245,0.6725,1749100026.0
2007-06-25 10:40:00,0.67255,0.67255,0.6725,0.6725,711400015.0
2007-06-25 10:41:00,0.6725,0.6725,0.67245,0.6725,855300017.0
2007-06-25 10:42:00,0.6725,0.6725,0.6725,0.6725,143500000.0
2007-06-25 10:43:00,0.6725,0.6725,0.6725,0.6725,154400000.0
2007-06-25 10:44:00,0.6725,0.6725,0.6725,0.6725,650500000.0
2007-06-25 10:45:00,0.6725,0.6725,0.6724,0.67245,763000003.0
2007-06-25 10:46:00,0.6725,0.6725,0.67245,0.6725,441099999.0
2007-06-25 10:47:00,0.6725,0.6725,0.6724,0.67245,1252300012.0
2007-06-25 10:48:00,0.67245,0.6725,0.67245,0.6725,814800005.0
2007-06-25 10:49:00,0.6725,0.6725,0.67245,0.6725,422000001.0
2007-06-25 10:50:00,0.6725,0.67255,0.6725,0.67255,1865399975.0
2007-06-25 10:51:00,0.67255,0.67255,0.6725,0.6725,636999996.0
2007-06-25 10:52:00,0.6725,0.67255,0.67245,0.67255,1253199994.0
2007-06-25 10:53:00,0.67255,0.67255,0.6725,0.6725,1147199992.0
2007-06-25 10:54:00,0.6725,0.6726,0.6725,0.67255,671800000.0
2007-06-25 10:55:00,0.6726,0.67265,0.67255,0.67255,812200001.0
2007-06-25 10:56:00,0.6726,0.6727,0.67255,0.67265,1422099995.0
2007-06-25 10:57:00,0.6727,0.67275,0.67265,0.6727,1896900001.0
2007-06-25 10:58:00,0.6727,0.6728,0.6727,0.6727,1618699996.0
2007-06-25 11:00:00,0.6726,0.6727,0.6726,0.6727,1272899996.0
2007-06-25 11:01:00,0.6727,0.6727,0.6726,0.6726,235700002.0
2007-06-25 11:02:00,0.67265,0.67265,0.6726,0.67265,215400001.0
2007-06-25 11:03:00,0.67265,0.6727,0.67265,0.6727,351700000.0
2007-06-25 11:04:00,0.6727,0.67275,0.67265,0.67265,554699999.0
2007-06-25 11:05:00,0.67265,0.6727,0.67265,0.6727,1457499973.0
2007-06-25 11:06:00,0.6727,0.6727,0.6726,0.6726,879099998.0
2007-06-25 11:07:00,0.6727,0.6727,0.67265,0.6727,879099998.0
2007-06-25 11:08:00,0.67265,0.6727,0.6726,0.6726,675100003.0
2007-06-25 11:09:00,0.6726,0.67265,0.6726,0.6726,1155399979.0
2007-06-25 11:10:00,0.6726,0.67265,0.6726,0.6726,1254399968.0
2007-06-25 11:11:00,0.6726,0.6727,0.6726,0.6727,394900002.0
2007-06-25 11:12:00,0.67265,0.6727,0.6726,0.6727,922400022.0
2007-06-25 11:13:00,0.6727,0.6727,0.6727,0.6727,257100013.0
2007-06-25 11:14:00,0.6727,0.67275,0.67265,0.6727,823000011.0
2007-06-25 11:15:00,0.6727,0.6727,0.67265,0.6727,1037300013.0
2007-06-25 11:16:00,0.6727,0.6727,0.6726,0.6726,1188100015.0
2007-06-25 11:17:00,0.67265,0.67265,0.6726,0.67265,550499987.0
2007-06-25 11:18:00,0.67265,0.6727,0.67265,0.6727,643999984.0
2007-06-25 11:19:00,0.6727,0.6727,0.6727,0.6727,58200001.0
2007-06-25 11:20:00,0.6727,0.6727,0.67265,0.67265,313200006.0
2007-06-25 11:21:00,0.6727,0.6727,0.6727,0.6727,1036900015.0
2007-06-25 11:22:00,0.6727,0.67275,0.67265,0.67275,1042199991.0
2007-06-25 11:23:00,0.67275,0.67275,0.6727,0.6727,98100000.0
2007-06-25 11:24:00,0.6727,0.67275,0.67255,0.67265,1568200003.0
2007-06-25 11:25:00,0.67265,0.67265,0.6726,0.6726,901400005.0
2007-06-25 11:26:00,0.67265,0.6727,0.67265,0.67265,177100000.0
2007-06-25 11:27:00,0.6727,0.67275,0.67265,0.67275,758800010.0
2007-06-25 11:28:00,0.6727,0.67275,0.6727,0.6727,1819500022.0
2007-06-25 11:29:00,0.6727,0.67275,0.6727,0.67275,248800006.0
2007-06-25 11:30:00,0.67275,0.67275,0.67265,0.6727,1152499998.0
2007-06-25 11:31:00,0.6727,0.67275,0.67265,0.67275,1924700020.0
2007-06-25 11:32:00,0.67275,0.67275,0.67275,0.67275,100800000.0
2007-06-25 11:33:00,0.6727,0.67275,0.6727,0.6727,684500010.0
2007-06-25 11:34:00,0.6727,0.67275,0.6727,0.67275,236399998.0
2007-06-25 11:35:00,0.67275,0.6728,0.6727,0.67275,166799999.0
2007-06-25 11:36:00,0.67275,0.6728,0.6727,0.67275,1206499994.0
2007-06-25 11:37:00,0.6728,0.67285,0.67275,0.67285,854599989.0
2007-06-25 11:38:00,0.6728,0.67285,0.67275,0.6728,1854300031.0
2007-06-25 11:39:00,0.6728,0.67285,0.67275,0.67285,788300007.0
2007-06-25 11:40:00,0.67285,0.67285,0.6728,0.6728,1132499988.0
2007-06-25 11:41:00,0.67285,0.67285,0.6728,0.67285,544999992.0
2007-06-25 11:42:00,0.67285,0.6729,0.6728,0.67285,746700005.0
2007-06-25 11:43:00,0.67285,0.67295,0.6728,0.67295,422300002.0
2007-06-25 11:44:00,0.6729,0.67295,0.67285,0.6729,537999992.0
2007-06-25 11:45:00,0.6729,0.6729,0.6729,0.6729,399700003.0
2007-06-25 11:46:00,0.6729,0.6729,0.67285,0.6729,136600000.0
2007-06-25 11:47:00,0.6729,0.67295,0.6728,0.6729,1271799999.0
2007-06-25 11:48:00,0.6729,0.67295,0.67285,0.6729,1595199998.0
2007-06-25 11:49:00,0.6729,0.67295,0.67285,0.67295,470299996.0
2007-06-25 11:50:00,0.67295,0.67295,0.6729,0.6729,168399999.0
2007-06-25 11:51:00,0.67295,0.67295,0.6729,0.6729,117799997.0
2007-06-25 11:52:00,0.67295,0.67295,0.67285,0.6729,775000013.0
2007-06-25 11:53:00,0.6729,0.6729,0.6729,0.6729,1492200054.0
2007-06-25 11:54:00,0.6729,0.673,0.6729,0.673,789600027.0
2007-06-25 11:55:00,0.673,0.67305,0.673,0.673,789600027.0
2007-06-25 11:56:00,0.673,0.67305,0.6729,0.673,1667200003.0
2007-06-25 11:57:00,0.673,0.67305,0.67295,0.673,1100700004.0
2007-06-25 11:58:00,0.673,0.67305,0.67295,0.67305,903500007.0
2007-06-25 11:59:00,0.67305,0.67305,0.67295,0.673,1645299993.0
2007-06-25 12:00:00,0.673,0.673,0.6729,0.673,1080400011.0
2007-06-25 12:01:00,0.673,0.673,0.67295,0.673,1430600033.0
2007-06-25 12:02:00,0.673,0.673,0.673,0.673,1297200015.0
2007-06-25 12:03:00,0.6731,0.67315,0.67305,0.67305,1297200015.0
2007-06-25 12:04:00,0.67305,0.6731,0.67295,0.67305,1111099999.0
2007-06-25 12:05:00,0.673,0.6731,0.67295,0.6731,815800006.0
2007-06-25 12:06:00,0.6729,0.673,0.6729,0.673,1646299983.0
2007-06-25 12:07:00,0.673,0.67305,0.67295,0.67305,1646299983.0
2007-06-25 12:08:00,0.67305,0.6731,0.67305,0.6731,102200000.0
2007-06-25 12:09:00,0.6731,0.6731,0.67305,0.67305,2124599976.0
2007-06-25 12:10:00,0.6731,0.6732,0.67305,0.67315,2071900010.0
2007-06-25 12:11:00,0.67315,0.67325,0.67315,0.67325,1276400013.0
2007-06-25 12:12:00,0.6732,0.6733,0.6732,0.6732,961500007.0
2007-06-25 12:13:00,0.6732,0.67325,0.67315,0.67325,1711000003.0
2007-06-25 12:14:00,0.67325,0.6733,0.6732,0.6733,274899998.0
2007-06-25 12:15:00,0.6733,0.6733,0.6732,0.67325,581400001.0
2007-06-25 12:16:00,0.67325,0.67325,0.6732,0.6732,302700004.0
2007-06-25 12:17:00,0.6732,0.67325,0.67315,0.67325,298400000.0
2007-06-25 12:18:00,0.67325,0.67325,0.67315,0.67315,350600000.0
2007-06-25 12:19:00,0.6732,0.6732,0.6731,0.6731,406299998.0
2007-06-25 12:20:00,0.67315,0.67325,0.6731,0.67325,862799986.0
2007-06-25 12:21:00,0.67325,0.6733,0.67315,0.6732,1694300005.0
2007-06-25 12:22:00,0.6731,0.6731,0.6731,0.6731,1409300022.0
2007-06-25 12:23:00,0.6732,0.67325,0.67315,0.67315,1409300022.0
2007-06-25 12:24:00,0.67315,0.67325,0.67315,0.6732,1324500018.0
2007-06-25 12:25:00,0.6732,0.6734,0.6732,0.67335,1950499999.0
2007-06-25 12:26:00,0.67335,0.6734,0.6733,0.6734,636900001.0
2007-06-25 12:27:00,0.6734,0.6734,0.6733,0.67335,348700000.0
2007-06-25 12:28:00,0.67335,0.67335,0.67325,0.6733,1788200008.0
2007-06-25 12:29:00,0.6733,0.6733,0.6732,0.6732,855000023.0
2007-06-25 12:30:00,0.6732,0.6732,0.67315,0.6732,1096700007.0
2007-06-25 12:31:00,0.6732,0.67325,0.6732,0.67325,954900006.0
2007-06-25 12:32:00,0.67325,0.67325,0.67325,0.67325,67200000.0
2007-06-25 12:33:00,0.67325,0.67325,0.67325,0.67325,48600000.0
2007-06-25 12:34:00,0.67325,0.67325,0.67325,0.67325,18500000.0
2007-06-25 12:35:00,0.6733,0.67335,0.67325,0.67335,657600007.0
2007-06-25 12:36:00,0.6733,0.67335,0.6732,0.6733,383999999.0
2007-06-25 12:37:00,0.67325,0.6733,0.6732,0.6733,428000002.0
2007-06-25 12:38:00,0.67325,0.6733,0.6732,0.67325,489800014.0
2007-06-25 12:39:00,0.6732,0.67325,0.67315,0.67315,417599998.0
2007-06-25 12:40:00,0.67315,0.67325,0.67315,0.6732,630199992.0
2007-06-25 12:41:00,0.6732,0.6733,0.6732,0.67325,766700003.0
2007-06-25 12:42:00,0.67325,0.6733,0.6732,0.6733,1556199998.0
2007-06-25 12:43:00,0.6733,0.6733,0.67325,0.6733,326600002.0
2007-06-25 12:44:00,0.6733,0.6733,0.67325,0.67325,232700003.0
2007-06-25 12:45:00,0.6733,0.6733,0.67325,0.67325,300700008.0
2007-06-25 12:46:00,0.6733,0.6733,0.6733,0.6733,141400003.0
2007-06-25 12:47:00,0.6733,0.6733,0.67325,0.67325,65300001.0
2007-06-25 12:48:00,0.6733,0.6733,0.67325,0.6733,850700009.0
2007-06-25 12:49:00,0.67325,0.6733,0.6732,0.6732,138399998.0
2007-06-25 12:50:00,0.6733,0.6733,0.67325,0.6733,291700002.0
2007-06-25 12:51:00,0.6733,0.6733,0.6733,0.6733,266600002.0
2007-06-25 12:52:00,0.6733,0.6733,0.67325,0.67325,299400001.0
2007-06-25 12:53:00,0.67325,0.6733,0.67325,0.6733,313699999.0
2007-06-25 12:54:00,0.6733,0.6733,0.6733,0.6733,251699996.0
2007-06-25 12:55:00,0.6733,0.6734,0.67325,0.6733,1779999993.0
2007-06-25 12:56:00,0.6733,0.6734,0.6733,0.6734,173999997.0
2007-06-25 12:57:00,0.67314,0.67333,0.67314,0.67333,540600000.0
2007-06-25 12:58:00,0.6734,0.67345,0.67335,0.6734,672100000.0
2007-06-25 12:59:00,0.67345,0.67345,0.6734,0.6734,1656199993.0
2007-06-25 13:00:00,0.6734,0.6734,0.67335,0.6734,1321600008.0
2007-06-25 13:01:00,0.6734,0.6734,0.6733,0.6733,1849199998.0
2007-06-25 13:02:00,0.6734,0.6735,0.6734,0.67345,1849199998.0
2007-06-25 13:03:00,0.67345,0.6735,0.67345,0.67345,298200000.0
2007-06-25 13:04:00,0.67345,0.67345,0.6734,0.67345,635800007.0
2007-06-25 13:05:00,0.6734,0.6735,0.6734,0.67345,1508899999.0
2007-06-25 13:06:00,0.6735,0.6736,0.6735,0.6736,1140499999.0
2007-06-25 13:07:00,0.6737,0.6737,0.6736,0.6736,1140499999.0
2007-06-25 13:08:00,0.6736,0.67365,0.6735,0.6735,1140499999.0
2007-06-25 13:09:00,0.6735,0.6736,0.67345,0.6736,1571600000.0
2007-06-25 13:10:00,0.6736,0.6736,0.6735,0.6736,2106000009.0
2007-06-25 13:11:00,0.6734,0.6734,0.6734,0.6734,2073200008.0
2007-06-25 13:12:00,0.6733,0.6734,0.6733,0.6733,2073200008.0
2007-06-25 13:13:00,0.6734,0.67345,0.6734,0.6734,2073200008.0
2007-06-25 13:14:00,0.6734,0.6734,0.67335,0.6734,1303899988.0
2007-06-25 13:15:00,0.6734,0.67345,0.67335,0.6734,622100008.0
2007-06-25 13:16:00,0.6734,0.6734,0.67325,0.6733,953300000.0
2007-06-25 13:17:00,0.6733,0.6733,0.67325,0.67325,995999996.0
2007-06-25 13:18:00,0.6733,0.6733,0.6733,0.6733,1933199990.0
2007-06-25 13:19:00,0.6734,0.67345,0.67335,0.67335,1933199990.0
2007-06-25 13:20:00,0.6734,0.67345,0.67335,0.6734,1047099988.0
2007-06-25 13:21:00,0.6733,0.6735,0.6733,0.6734,1494799964.0
2007-06-25 13:22:00,0.6735,0.6735,0.67345,0.67345,1494799964.0
2007-06-25 13:23:00,0.67345,0.6735,0.67335,0.67345,1656400007.0
2007-06-25 13:24:00,0.67345,0.67345,0.67345,0.67345,10400000.0
2007-06-25 13:25:00,0.67345,0.67345,0.67345,0.67345,1600000.0
2007-06-25 13:26:00,0.67345,0.6735,0.6734,0.6735,198699999.0
2007-06-25 13:27:00,0.67345,0.67355,0.67345,0.67355,408799998.0
2007-06-25 13:28:00,0.67355,0.67355,0.6735,0.6735,1893699997.0
2007-06-25 13:29:00,0.6735,0.6735,0.6735,0.6735,212500001.0
2007-06-25 13:30:00,0.6735,0.6735,0.67345,0.6735,1357399988.0
2007-06-25 13:31:00,0.6735,0.6735,0.6734,0.67345,542200000.0
2007-06-25 13:32:00,0.67345,0.67345,0.6734,0.6734,1232199987.0
2007-06-25 13:33:00,0.67345,0.6735,0.6734,0.6735,346199994.0
2007-06-25 13:34:00,0.6735,0.6735,0.6735,0.6735,768000000.0
2007-06-25 13:35:00,0.6735,0.6735,0.67345,0.6735,494100000.0
2007-06-25 13:36:00,0.6735,0.6735,0.67345,0.6735,377800002.0
2007-06-25 13:37:00,0.6735,0.6735,0.6735,0.6735,545499999.0
2007-06-25 13:38:00,0.6735,0.67355,0.67345,0.67355,1335600003.0
2007-06-25 13:39:00,0.67355,0.67355,0.6735,0.67355,1103499990.0
2007-06-25 13:40:00,0.67355,0.67355,0.67355,0.67355,9600000.0
2007-06-25 13:41:00,0.6735,0.6735,0.6734,0.6734,1548099988.0
2007-06-25 13:42:00,0.67345,0.67345,0.67335,0.6734,744199995.0
2007-06-25 13:43:00,0.67345,0.67345,0.6734,0.6734,1429100007.0
2007-06-25 13:44:00,0.6734,0.6734,0.67335,0.67335,849800011.0
2007-06-25 13:45:00,0.6734,0.6734,0.6733,0.67335,196199999.0
2007-06-25 13:46:00,0.67335,0.67335,0.6733,0.6733,395699997.0
2007-06-25 13:47:00,0.6733,0.67335,0.6732,0.67325,972600002.0
2007-06-25 13:48:00,0.6732,0.67335,0.6732,0.6733,1097400006.0
2007-06-25 13:49:00,0.6733,0.6734,0.6733,0.67335,2108899986.0
2007-06-25 13:50:00,0.67335,0.67345,0.6733,0.67335,954199998.0
2007-06-25 13:51:00,0.6734,0.6734,0.67335,0.67335,302900003.0
2007-06-25 13:52:00,0.67335,0.6734,0.67335,0.6734,221600000.0
2007-06-25 13:53:00,0.6734,0.6734,0.67335,0.6734,147200000.0
2007-06-25 13:54:00,0.6734,0.6734,0.6733,0.67335,778600010.0
2007-06-25 13:55:00,0.67335,0.67335,0.67325,0.67335,1127700010.0
2007-06-25 13:56:00,0.6734,0.6734,0.67335,0.6734,1114399991.0
2007-06-25 13:57:00,0.6734,0.67345,0.67335,0.67345,1445099993.0
2007-06-25 13:58:00,0.6734,0.6735,0.6734,0.6734,782399988.0
2007-06-25 13:59:00,0.67345,0.6735,0.67345,0.6735,162400000.0
2007-06-25 14:00:00,0.6735,0.6735,0.67345,0.67345,612499997.0
2007-06-25 14:01:00,0.6735,0.6736,0.6735,0.67355,1905799994.0
2007-06-25 14:02:00,0.67355,0.67355,0.6735,0.67355,186100000.0
2007-06-25 14:03:00,0.67355,0.6736,0.67355,0.67355,321900000.0
2007-06-25 14:04:00,0.67355,0.6736,0.67355,0.6736,85500000.0
2007-06-25 14:05:00,0.6736,0.6736,0.67355,0.67355,338400003.0
2007-06-25 14:06:00,0.67355,0.6736,0.6735,0.6736,494300003.0
2007-06-25 14:07:00,0.67355,0.6736,0.67355,0.6736,86300000.0
2007-06-25 14:08:00,0.67355,0.6736,0.6735,0.6736,352799998.0
2007-06-25 14:09:00,0.6736,0.6736,0.6735,0.6736,811499993.0
2007-06-25 14:10:00,0.67355,0.6736,0.6735,0.6735,1056100012.0
2007-06-25 14:11:00,0.6735,0.67355,0.6735,0.67355,518900009.0
2007-06-25 14:12:00,0.67355,0.67355,0.6735,0.6735,409599997.0
2007-06-25 14:13:00,0.6735,0.67355,0.67345,0.6735,1627899999.0
2007-06-25 14:14:00,0.6735,0.6735,0.6734,0.6734,1233099993.0
2007-06-25 14:15:00,0.67355,0.67355,0.67345,0.6735,1233099993.0
2007-06-25 14:16:00,0.6735,0.6735,0.6734,0.67345,438100004.0
2007-06-25 14:17:00,0.67345,0.67345,0.67345,0.67345,95200000.0
2007-06-25 14:18:00,0.67345,0.67345,0.67335,0.67335,926900009.0
2007-06-25 14:19:00,0.6734,0.6734,0.67335,0.6734,207800000.0
2007-06-25 14:20:00,0.6732,0.6732,0.6732,0.6732,1556100007.0
2007-06-25 14:21:00,0.6733,0.67335,0.6733,0.67335,1556100007.0
2007-06-25 14:22:00,0.6733,0.6733,0.6732,0.6733,731399993.0
2007-06-25 14:23:00,0.67335,0.67335,0.67325,0.67335,731399993.0
2007-06-25 14:24:00,0.67335,0.67335,0.67325,0.67335,1003000001.0
2007-06-25 14:25:00,0.67335,0.67335,0.6733,0.67335,195800002.0
2007-06-25 14:26:00,0.67335,0.67335,0.6733,0.67335,516299996.0
2007-06-25 14:27:00,0.67335,0.67335,0.67325,0.6733,308300006.0
2007-06-25 14:28:00,0.67325,0.6733,0.6732,0.6732,680900001.0
2007-06-25 14:29:00,0.6732,0.67325,0.67315,0.67315,1256199967.0
2007-06-25 14:30:00,0.6732,0.67325,0.6732,0.67325,860799998.0
2007-06-25 14:31:00,0.67325,0.6733,0.67325,0.6733,423200005.0
2007-06-25 14:32:00,0.6733,0.6733,0.6732,0.67325,414600002.0
2007-06-25 14:33:00,0.67325,0.67325,0.67325,0.67325,136000000.0
2007-06-25 14:35:00,0.67325,0.67325,0.6731,0.67315,1540400001.0
2007-06-25 14:36:00,0.67315,0.67315,0.67305,0.6731,1230599998.0
2007-06-25 14:37:00,0.6731,0.67315,0.67305,0.6731,907899987.0
2007-06-25 14:38:00,0.6731,0.67315,0.6731,0.6731,1381200008.0
2007-06-25 14:39:00,0.6731,0.67315,0.6731,0.67315,555000001.0
2007-06-25 14:40:00,0.67315,0.67315,0.6731,0.6731,957799999.0
2007-06-25 14:41:00,0.6731,0.67315,0.67305,0.6731,1770500010.0
2007-06-25 14:42:00,0.67315,0.6732,0.6731,0.6731,1092599993.0
2007-06-25 14:43:00,0.67315,0.67315,0.6731,0.6731,2098300008.0
2007-06-25 14:44:00,0.6731,0.6731,0.67295,0.673,959550003.0
2007-06-25 14:45:00,0.6729,0.673,0.6729,0.673,1120200000.0
2007-06-25 14:46:00,0.6729,0.673,0.6729,0.673,1120200000.0
2007-06-25 14:47:00,0.6732,0.67325,0.67315,0.67325,1120200000.0
2007-06-25 14:48:00,0.6732,0.6732,0.6731,0.6731,1007799992.0
2007-06-25 14:50:00,0.673,0.6731,0.673,0.6731,1007799992.0
2007-06-25 14:51:00,0.67325,0.67325,0.6732,0.67325,1007799992.0
2007-06-25 14:52:00,0.67325,0.67325,0.6732,0.6732,177000000.0
2007-06-25 14:53:00,0.673,0.6731,0.673,0.6731,1817499997.0
2007-06-25 14:57:00,0.6732,0.6732,0.6731,0.6732,1817499997.0
2007-06-25 15:00:00,0.6732,0.6732,0.6731,0.6731,1902900005.0
2007-06-25 15:01:00,0.6732,0.6732,0.6732,0.6732,1902900005.0
2007-06-25 15:02:00,0.6733,0.67335,0.6732,0.6733,1902900005.0
2007-06-25 15:03:00,0.6733,0.67335,0.6733,0.67335,2027799988.0
2007-06-25 15:04:00,0.67335,0.6734,0.67325,0.6734,1660599986.0
2007-06-25 15:05:00,0.6732,0.6733,0.6732,0.6733,852600002.0
2007-06-25 15:06:00,0.6733,0.6734,0.6733,0.67335,852600002.0
2007-06-25 15:07:00,0.67335,0.6734,0.6733,0.6734,604799991.0
2007-06-25 15:08:00,0.6734,0.6734,0.67325,0.6733,1123200014.0
2007-06-25 15:09:00,0.6733,0.67335,0.6733,0.67335,883800003.0
2007-06-25 15:10:00,0.6732,0.6733,0.6732,0.6733,660899987.0
2007-06-25 15:11:00,0.67325,0.67335,0.67325,0.67335,660899987.0
2007-06-25 15:12:00,0.67335,0.67335,0.6733,0.67335,1029500009.0
2007-06-25 15:13:00,0.67335,0.6734,0.6733,0.67335,1483999990.0
2007-06-25 15:14:00,0.67335,0.67335,0.67335,0.67335,56000000.0
2007-06-25 15:15:00,0.67335,0.67335,0.67335,0.67335,5600000.0
2007-06-25 15:16:00,0.67335,0.6734,0.67335,0.6734,1317299999.0
2007-06-25 15:17:00,0.6734,0.6734,0.67335,0.67335,1530000015.0
2007-06-25 15:18:00,0.6734,0.6734,0.6733,0.6734,1462100009.0
2007-06-25 15:19:00,0.6733,0.6734,0.6733,0.6733,1462100009.0
2007-06-25 15:21:00,0.6734,0.6734,0.67335,0.6734,1462100009.0
2007-06-25 15:22:00,0.6734,0.6734,0.67335,0.6734,2117700000.0
2007-06-25 15:23:00,0.6734,0.6734,0.67335,0.6734,875599992.0
2007-06-25 15:24:00,0.6734,0.6734,0.6734,0.6734,380600003.0
2007-06-25 15:25:00,0.6734,0.6734,0.6734,0.6734,1494200017.0
2007-06-25 15:26:00,0.6734,0.67345,0.6734,0.67345,302499994.0
2007-06-25 15:27:00,0.67345,0.6735,0.67335,0.67345,643699997.0
2007-06-25 15:28:00,0.67345,0.6735,0.6734,0.6735,695500003.0
2007-06-25 15:29:00,0.6735,0.6735,0.67335,0.6734,427200003.0
2007-06-25 15:30:00,0.67335,0.6734,0.67335,0.6734,1768900002.0
2007-06-25 15:31:00,0.6734,0.6734,0.67335,0.6734,1433099998.0
2007-06-25 15:32:00,0.6734,0.67345,0.6734,0.67345,1684000042.0
2007-06-25 15:33:00,0.67345,0.67345,0.67345,0.67345,80000000.0
2007-06-25 15:34:00,0.67345,0.67345,0.67335,0.6734,1442399994.0
2007-06-25 15:35:00,0.6733,0.6734,0.6733,0.6734,1820900008.0
2007-06-25 15:36:00,0.6735,0.67355,0.67345,0.67355,1820900008.0
2007-06-25 15:37:00,0.67355,0.67355,0.67345,0.6735,416999997.0
2007-06-25 15:38:00,0.6735,0.6735,0.6735,0.6735,188800000.0
2007-06-25 15:39:00,0.6735,0.6735,0.67345,0.67345,543200005.0
2007-06-25 15:40:00,0.67345,0.6735,0.67345,0.6735,1161700002.0
2007-06-25 15:41:00,0.6735,0.67355,0.67345,0.6735,1556599998.0
2007-06-25 15:42:00,0.67345,0.6735,0.67345,0.6735,251099998.0
2007-06-25 15:43:00,0.6735,0.67355,0.6735,0.6735,1752099996.0
2007-06-25 15:44:00,0.6735,0.67355,0.67345,0.67345,1405499997.0
2007-06-25 15:45:00,0.6735,0.6735,0.6735,0.6735,789899995.0
2007-06-25 15:46:00,0.6735,0.6735,0.67345,0.6735,789899995.0
2007-06-25 15:47:00,0.6735,0.67355,0.6735,0.67355,1981600013.0
2007-06-25 15:48:00,0.6735,0.6735,0.6734,0.6734,521099982.0
2007-06-25 15:50:00,0.6735,0.6735,0.67345,0.67345,521099982.0
2007-06-25 15:51:00,0.67345,0.6735,0.67345,0.6735,642599984.0
2007-06-25 15:52:00,0.67345,0.67355,0.67345,0.6735,1921099992.0
2007-06-25 15:53:00,0.6735,0.6735,0.6735,0.6735,2089300034.0
2007-06-25 15:54:00,0.6735,0.6735,0.6735,0.6735,2121699979.0
2007-06-25 15:55:00,0.6734,0.6735,0.6734,0.6734,2121699979.0
2007-06-25 15:56:00,0.6735,0.6735,0.6734,0.6734,2121699979.0
2007-06-25 15:57:00,0.6735,0.6735,0.6735,0.6735,2121699979.0
2007-06-25 15:58:00,0.6736,0.67365,0.6736,0.67365,2121699979.0
2007-06-25 15:59:00,0.6736,0.6737,0.6735,0.6737,579400001.0
2007-06-25 16:00:00,0.6738,0.6739,0.6736,0.6736,579400001.0
2007-06-25 16:01:00,0.6735,0.6736,0.6735,0.6736,579400001.0
2007-06-25 16:02:00,0.6735,0.6736,0.6735,0.6735,579400001.0
2007-06-25 16:04:00,0.6736,0.6736,0.6736,0.6736,579400001.0
2007-06-25 16:05:00,0.6735,0.6736,0.6735,0.6735,579400001.0
2007-06-25 16:06:00,0.6736,0.6736,0.6735,0.6735,579400001.0
2007-06-25 16:07:00,0.67365,0.6738,0.67365,0.67375,579400001.0
2007-06-25 16:08:00,0.67375,0.6738,0.6737,0.67375,675700004.0
2007-06-25 16:10:00,0.6737,0.6737,0.6736,0.6736,1867499987.0
2007-06-25 16:11:00,0.6734,0.6735,0.6734,0.6734,1667699977.0
2007-06-25 16:12:00,0.6733,0.6734,0.6733,0.6734,1667699977.0
2007-06-25 16:13:00,0.6733,0.6735,0.6733,0.6735,1667699977.0
2007-06-25 16:14:00,0.6736,0.67365,0.67355,0.6736,1667699977.0
2007-06-25 16:15:00,0.6736,0.6737,0.67355,0.6737,1010299991.0
2007-06-25 16:16:00,0.6737,0.6737,0.6737,0.6737,45499999.0
2007-06-25 16:17:00,0.6737,0.6737,0.6736,0.6736,1205099998.0
2007-06-25 16:18:00,0.67375,0.6738,0.67375,0.67375,1205099998.0
2007-06-25 16:20:00,0.6735,0.6735,0.6735,0.6735,1971299997.0
2007-06-25 16:21:00,0.6736,0.67365,0.67355,0.6736,1971299997.0
2007-06-25 16:22:00,0.6736,0.6736,0.6735,0.6735,1197200000.0
2007-06-25 16:23:00,0.6737,0.6737,0.6736,0.67365,1197200000.0
2007-06-25 16:24:00,0.6737,0.6737,0.6736,0.6736,277299993.0
2007-06-25 16:25:00,0.67365,0.6737,0.67365,0.6737,277299993.0
2007-06-25 16:26:00,0.6737,0.6737,0.67365,0.6737,1214299977.0
2007-06-25 16:28:00,0.6737,0.67375,0.67365,0.6737,1564799994.0
2007-06-25 16:29:00,0.6737,0.6737,0.6736,0.6736,566399997.0
2007-06-25 16:30:00,0.67365,0.67375,0.67365,0.67375,566399997.0
2007-06-25 16:31:00,0.67375,0.67375,0.67365,0.67375,910799989.0
2007-06-25 16:32:00,0.67375,0.6738,0.6737,0.6737,839999997.0
2007-06-25 16:33:00,0.6737,0.6738,0.6737,0.6738,978499996.0
2007-06-25 16:34:00,0.6738,0.67385,0.6738,0.67385,2027999994.0
2007-06-25 16:35:00,0.67385,0.67385,0.67385,0.67385,163200000.0
2007-06-25 16:36:00,0.67385,0.6739,0.67375,0.67385,2047000034.0
2007-06-25 16:38:00,0.67375,0.6738,0.67375,0.6738,714400001.0
2007-06-25 16:39:00,0.6738,0.6738,0.6737,0.6738,451699994.0
2007-06-25 16:40:00,0.6738,0.6738,0.67375,0.6738,480499994.0
2007-06-25 16:41:00,0.6736,0.6737,0.6736,0.6736,1646500007.0
2007-06-25 16:42:00,0.6737,0.67375,0.67365,0.6737,1646500007.0
2007-06-25 16:43:00,0.6737,0.6737,0.6736,0.6737,721399991.0
2007-06-25 16:44:00,0.6737,0.67375,0.6737,0.67375,721399991.0
2007-06-25 16:45:00,0.67375,0.67375,0.6737,0.67375,601499996.0
2007-06-25 16:47:00,0.6737,0.6737,0.6736,0.6736,697000000.0
2007-06-25 16:49:00,0.6737,0.6738,0.6737,0.6737,697000000.0
2007-06-25 16:50:00,0.6736,0.6737,0.6736,0.6736,697000000.0
2007-06-25 16:51:00,0.67375,0.67385,0.67375,0.67385,697000000.0
2007-06-25 16:52:00,0.6738,0.6738,0.6737,0.6737,1553499999.0
2007-06-25 16:53:00,0.6738,0.67385,0.67375,0.6738,1553499999.0
2007-06-25 16:55:00,0.6736,0.6737,0.6736,0.6736,2036800004.0
2007-06-25 16:56:00,0.6735,0.6736,0.6735,0.6735,2036800004.0
2007-06-25 16:57:00,0.6734,0.6735,0.6734,0.6735,2036800004.0
2007-06-25 16:58:00,0.6734,0.6736,0.6734,0.6735,2036800004.0
2007-06-25 17:00:00,0.6736,0.6737,0.6736,0.6736,2036800004.0
2007-06-25 17:01:00,0.6735,0.6737,0.6735,0.6736,2036800004.0
2007-06-25 17:02:00,0.67375,0.67375,0.67355,0.67355,2036800004.0
2007-06-25 17:03:00,0.6736,0.6736,0.6735,0.6735,1662799998.0
2007-06-25 17:04:00,0.6734,0.6736,0.6734,0.6736,1662799998.0
2007-06-25 17:06:00,0.6737,0.6737,0.6737,0.6737,1662799998.0
2007-06-25 17:07:00,0.67365,0.6737,0.67355,0.6737,2012100011.0
2007-06-25 17:08:00,0.6737,0.6737,0.67365,0.6737,456000000.0
2007-06-25 17:09:00,0.6737,0.6737,0.6736,0.67365,1193100008.0
2007-06-25 17:10:00,0.67365,0.67365,0.67365,0.67365,135200000.0
2007-06-25 17:11:00,0.67365,0.67365,0.67355,0.67365,1160200003.0
2007-06-25 17:12:00,0.67365,0.67365,0.6736,0.6736,998899987.0
2007-06-25 17:13:00,0.6734,0.6734,0.6734,0.6734,620400000.0
2007-06-25 17:14:00,0.67355,0.6736,0.6735,0.67355,620400000.0
2007-06-25 17:15:00,0.67355,0.6736,0.6735,0.67355,1756800001.0
2007-06-25 17:16:00,0.67355,0.67355,0.6735,0.6735,812099998.0
2007-06-25 17:18:00,0.6735,0.6735,0.6734,0.6734,854399992.0
2007-06-25 17:19:00,0.67345,0.6735,0.67345,0.6735,854399992.0
2007-06-25 17:20:00,0.6735,0.6735,0.6734,0.6734,2141900008.0
2007-06-25 17:21:00,0.6735,0.6735,0.67345,0.67345,2141900008.0
2007-06-25 17:22:00,0.6735,0.6735,0.6734,0.6734,1389100001.0
2007-06-25 17:23:00,0.6735,0.6735,0.6735,0.6735,1389100001.0
2007-06-25 17:24:00,0.6735,0.6736,0.6735,0.6735,1389100001.0
2007-06-25 17:25:00,0.67355,0.67365,0.67355,0.6736,1788500009.0
2007-06-25 17:28:00,0.67365,0.6737,0.6736,0.6737,254100002.0
2007-06-25 17:29:00,0.6737,0.6737,0.67355,0.67355,431699994.0
2007-06-25 17:30:00,0.6736,0.6736,0.67355,0.6736,1405999998.0
2007-06-25 17:31:00,0.6736,0.67365,0.6736,0.6736,864000017.0
2007-06-25 17:32:00,0.67355,0.6736,0.67355,0.67355,97600000.0
2007-06-25 17:33:00,0.6735,0.6735,0.6734,0.6734,1414500016.0
2007-06-25 17:35:00,0.67355,0.67355,0.6735,0.6735,1414500016.0
2007-06-25 17:36:00,0.6735,0.6735,0.67345,0.6735,255499997.0
2007-06-25 17:37:00,0.6735,0.67355,0.6734,0.67355,1853500015.0
2007-06-25 17:38:00,0.6735,0.6736,0.67345,0.6736,1131900003.0
2007-06-25 17:39:00,0.6736,0.67365,0.67355,0.67365,706400008.0
2007-06-25 17:40:00,0.6736,0.67365,0.6736,0.67365,192500002.0
2007-06-25 17:41:00,0.67365,0.6737,0.67365,0.67365,1255200003.0
2007-06-25 17:42:00,0.67365,0.6737,0.67365,0.6737,915099998.0
2007-06-25 17:43:00,0.6737,0.6737,0.67365,0.67365,585600011.0
2007-06-25 17:44:00,0.67365,0.67365,0.6736,0.67365,762999994.0
2007-06-25 17:45:00,0.67365,0.67365,0.6736,0.67365,424000003.0
2007-06-25 17:46:00,0.67365,0.67365,0.6736,0.6736,488400004.0
2007-06-25 17:47:00,0.6736,0.6736,0.67355,0.6736,1136300012.0
2007-06-25 17:48:00,0.6736,0.6736,0.6735,0.6736,601200000.0
2007-06-25 17:49:00,0.67355,0.6736,0.67355,0.6736,177500000.0
2007-06-25 17:50:00,0.6736,0.6736,0.67355,0.67355,256000000.0
2007-06-25 17:51:00,0.6735,0.6736,0.6735,0.6736,298500000.0
2007-06-25 17:52:00,0.6736,0.6736,0.6735,0.6735,1276099982.0
2007-06-25 17:53:00,0.6735,0.67355,0.67345,0.67355,830100010.0
2007-06-25 17:54:00,0.67355,0.67355,0.6735,0.67355,1038799994.0
2007-06-25 17:55:00,0.67355,0.67355,0.6735,0.6735,117599998.0
2007-06-25 17:56:00,0.67345,0.67365,0.67345,0.6736,1572100007.0
2007-06-25 17:57:00,0.67365,0.6737,0.6736,0.67365,1082900010.0
2007-06-25 17:58:00,0.6737,0.67375,0.6736,0.67375,993700004.0
2007-06-25 17:59:00,0.67375,0.6738,0.6737,0.6737,567500003.0
2007-06-25 18:00:00,0.67375,0.67375,0.6736,0.67375,1448100003.0
2007-06-25 18:01:00,0.67375,0.67375,0.67365,0.67365,311600003.0
2007-06-25 18:02:00,0.6737,0.6737,0.6737,0.6737,176000000.0
2007-06-25 18:03:00,0.6737,0.67375,0.6736,0.6736,701200000.0
2007-06-25 18:04:00,0.67365,0.6737,0.6736,0.67365,638999993.0
2007-06-25 18:05:00,0.67365,0.6737,0.67365,0.6737,221600000.0
2007-06-25 18:06:00,0.6737,0.6737,0.67365,0.67365,110400000.0
2007-06-25 18:07:00,0.67365,0.67365,0.67355,0.6736,1948999981.0
2007-06-25 18:08:00,0.6736,0.67365,0.6736,0.67365,1241400022.0
2007-06-25 18:09:00,0.67365,0.6737,0.6736,0.6736,392199993.0
2007-06-25 18:10:00,0.67365,0.6737,0.67355,0.67355,783599995.0
2007-06-25 18:11:00,0.6735,0.6735,0.6734,0.6734,2113899989.0
2007-06-25 18:12:00,0.6735,0.67355,0.67345,0.67355,2113899989.0
2007-06-25 18:13:00,0.67355,0.67355,0.6735,0.67355,112799996.0
2007-06-25 18:14:00,0.67355,0.6736,0.67355,0.6736,127200000.0
2007-06-25 18:15:00,0.6735,0.6735,0.6734,0.6734,19200000.0
2007-06-25 18:16:00,0.67355,0.67355,0.67355,0.67355,19200000.0
2007-06-25 18:18:00,0.6735,0.67355,0.67345,0.6735,787499988.0
2007-06-25 18:19:00,0.6735,0.6736,0.67345,0.6736,1238700014.0
2007-06-25 18:20:00,0.6736,0.67365,0.6736,0.67365,844299996.0
2007-06-25 18:21:00,0.67365,0.67365,0.6736,0.6736,595499995.0
2007-06-25 18:22:00,0.6736,0.6736,0.6736,0.6736,1207799994.0
2007-06-25 18:23:00,0.6736,0.6736,0.6736,0.6736,1498999990.0
2007-06-25 18:24:00,0.6736,0.6736,0.6736,0.6736,370400002.0
2007-06-25 18:25:00,0.67365,0.6737,0.6736,0.67365,788500002.0
2007-06-25 18:26:00,0.67365,0.67365,0.67355,0.67355,796199996.0
2007-06-25 18:27:00,0.67355,0.67365,0.67355,0.6736,942100013.0
2007-06-25 18:28:00,0.6736,0.6737,0.6736,0.6736,389300002.0
2007-06-25 18:29:00,0.67365,0.67365,0.6736,0.6736,777699989.0
2007-06-25 18:30:00,0.67365,0.67365,0.67365,0.67365,1600000.0
2007-06-25 18:31:00,0.67365,0.67365,0.67355,0.6736,538500009.0
2007-06-25 18:32:00,0.67365,0.6737,0.6736,0.67365,172499998.0
2007-06-25 18:33:00,0.67365,0.6737,0.67365,0.6737,179200000.0
2007-06-25 18:34:00,0.6737,0.6737,0.6736,0.67365,464899991.0
2007-06-25 18:35:00,0.6737,0.6737,0.67365,0.67365,140200000.0
2007-06-25 18:36:00,0.67365,0.6737,0.67365,0.6737,250099999.0
2007-06-25 18:37:00,0.6737,0.67375,0.6737,0.6737,1015299997.0
2007-06-25 18:38:00,0.6737,0.6737,0.67365,0.67365,599899999.0
2007-06-25 18:39:00,0.6737,0.6737,0.67365,0.6737,471300005.0
2007-06-25 18:40:00,0.6737,0.6737,0.6737,0.6737,77600000.0
2007-06-25 18:41:00,0.6737,0.6737,0.67365,0.67365,440500002.0
2007-06-25 18:42:00,0.6737,0.6737,0.67365,0.6737,880400000.0
2007-06-25 18:43:00,0.6737,0.6737,0.6737,0.6737,191200000.0
2007-06-25 18:44:00,0.6737,0.67375,0.6737,0.6737,626199995.0
2007-06-25 18:45:00,0.6737,0.6737,0.6737,0.6737,142200004.0
2007-06-25 18:46:00,0.6737,0.6737,0.6737,0.6737,179200000.0
2007-06-25 18:47:00,0.6737,0.6737,0.6736,0.6736,1027299995.0
2007-06-25 18:48:00,0.6737,0.6737,0.67365,0.67365,46400000.0
2007-06-25 18:49:00,0.6737,0.6737,0.6737,0.6737,419999994.0
2007-06-25 18:50:00,0.67365,0.6737,0.67365,0.67365,214599998.0
2007-06-25 18:51:00,0.67365,0.6737,0.67365,0.6737,830600000.0
2007-06-25 18:52:00,0.6737,0.6737,0.6737,0.6737,752699993.0
2007-06-25 18:53:00,0.6737,0.6737,0.6737,0.6737,599200000.0
2007-06-25 18:54:00,0.6737,0.6738,0.67365,0.6738,1292099999.0
2007-06-25 18:55:00,0.6738,0.6738,0.6738,0.6738,207199995.0
2007-06-25 18:56:00,0.6738,0.67385,0.6738,0.6738,1016599985.0
2007-06-25 18:57:00,0.6738,0.67385,0.6738,0.6738,380000001.0
2007-06-25 18:58:00,0.67385,0.6739,0.67385,0.67385,120800000.0
2007-06-25 18:59:00,0.67385,0.67385,0.6738,0.6738,166599998.0
2007-06-25 19:00:00,0.6738,0.67385,0.6738,0.67385,256700003.0
2007-06-25 19:01:00,0.67385,0.67385,0.6738,0.6738,186399998.0
2007-06-25 19:02:00,0.6738,0.6738,0.6737,0.6737,411800001.0
2007-06-25 19:03:00,0.67375,0.6738,0.67375,0.6738,102400000.0
2007-06-25 19:04:00,0.67375,0.67375,0.6737,0.6737,154200001.0
2007-06-25 19:05:00,0.67375,0.67375,0.6737,0.6737,161300000.0
2007-06-25 19:06:00,0.6737,0.67375,0.6737,0.67375,706900003.0
2007-06-25 19:07:00,0.67375,0.6738,0.6737,0.67375,379200005.0
2007-06-25 19:08:00,0.67375,0.67375,0.6737,0.67375,1249200014.0
2007-06-25 19:09:00,0.6738,0.6738,0.6737,0.6738,479399988.0
2007-06-25 19:10:00,0.6738,0.6738,0.67375,0.6738,74800000.0
2007-06-25 19:11:00,0.6738,0.6738,0.67375,0.67375,284800000.0
2007-06-25 19:12:00,0.67375,0.6738,0.67375,0.6738,228000000.0
2007-06-25 19:13:00,0.6738,0.6738,0.67375,0.6738,120000000.0
2007-06-25 19:14:00,0.6738,0.6738,0.67375,0.6738,138500000.0
2007-06-25 19:15:00,0.6738,0.6738,0.67375,0.67375,35200000.0
2007-06-25 19:16:00,0.67375,0.67375,0.6737,0.6737,122399996.0
2007-06-25 19:17:00,0.6737,0.67375,0.6737,0.67375,253599997.0
2007-06-25 19:18:00,0.67375,0.67375,0.67365,0.6737,861899989.0
2007-06-25 19:19:00,0.6737,0.67375,0.6737,0.6737,513300000.0
2007-06-25 19:20:00,0.6737,0.6737,0.67365,0.67365,1840399994.0
2007-06-25 19:21:00,0.67365,0.6737,0.6736,0.67365,683599996.0
2007-06-25 19:22:00,0.6737,0.6737,0.67365,0.67365,137799994.0
2007-06-25 19:23:00,0.6737,0.6737,0.6737,0.6737,128099993.0
2007-06-25 19:24:00,0.6737,0.6737,0.67365,0.6737,659599990.0
2007-06-25 19:25:00,0.6737,0.6737,0.6737,0.6737,252599997.0
2007-06-25 19:26:00,0.6737,0.6737,0.67365,0.67365,361199999.0
2007-06-25 19:27:00,0.6737,0.6737,0.67365,0.6737,180000000.0
2007-06-25 19:28:00,0.6737,0.6737,0.6737,0.6737,192000002.0
2007-06-25 19:29:00,0.6737,0.6737,0.6737,0.6737,1422400005.0
2007-06-25 19:30:00,0.6737,0.67375,0.6737,0.67375,651499999.0
2007-06-25 19:31:00,0.67375,0.67375,0.6737,0.6737,343800001.0
2007-06-25 19:32:00,0.67375,0.6738,0.67365,0.6737,385199994.0
2007-06-25 19:33:00,0.6737,0.6738,0.6737,0.6738,1214800000.0
2007-06-25 19:34:00,0.6738,0.6738,0.6738,0.6738,24000000.0
2007-06-25 19:35:00,0.6738,0.6738,0.6737,0.6738,593999998.0
2007-06-25 19:37:00,0.6737,0.6737,0.67365,0.67365,925300019.0
2007-06-25 19:38:00,0.6737,0.67375,0.6737,0.6737,1596499992.0
2007-06-25 19:39:00,0.6737,0.67375,0.67365,0.67365,1133799974.0
2007-06-25 19:40:00,0.6737,0.67375,0.67365,0.67375,821700007.0
2007-06-25 19:42:00,0.6737,0.6737,0.6737,0.6737,921499980.0
2007-06-25 19:44:00,0.6737,0.6737,0.6736,0.6737,463100004.0
2007-06-25 19:45:00,0.6737,0.6737,0.67365,0.67365,609500003.0
2007-06-25 19:46:00,0.6737,0.67375,0.6737,0.6737,146600002.0
2007-06-25 19:47:00,0.67375,0.67375,0.6737,0.6737,178099997.0
2007-06-25 19:48:00,0.67375,0.67375,0.67365,0.67375,1054500012.0
2007-06-25 19:49:00,0.6737,0.67375,0.6737,0.6737,445600010.0
2007-06-25 19:50:00,0.6737,0.67375,0.6737,0.67375,630000002.0
2007-06-25 19:51:00,0.67375,0.67375,0.6737,0.6737,368600003.0
2007-06-25 19:52:00,0.6737,0.67375,0.6737,0.67375,634500000.0
2007-06-25 19:53:00,0.6737,0.6737,0.6737,0.6737,243999999.0
2007-06-25 19:54:00,0.6737,0.6738,0.67365,0.67375,370800002.0
2007-06-25 19:55:00,0.67375,0.67375,0.6737,0.67375,686200009.0
2007-06-25 19:56:00,0.67375,0.67375,0.6737,0.67375,892699998.0
2007-06-25 19:57:00,0.67375,0.67375,0.6737,0.6737,578499999.0
2007-06-25 19:58:00,0.67375,0.67375,0.67365,0.6737,1316599999.0
2007-06-25 19:59:00,0.6737,0.6737,0.6737,0.6737,87800004.0
2007-06-25 20:00:00,0.6737,0.6737,0.6737,0.6737,1506899982.0
2007-06-25 20:01:00,0.6737,0.67375,0.6737,0.6737,1019799989.0
2007-06-25 20:02:00,0.67345,0.67366,0.67345,0.67366,150400000.0
2007-06-25 20:03:00,0.6735,0.67359,0.67346,0.67359,252799997.0
2007-06-25 20:04:00,0.6737,0.6737,0.67365,0.6737,352399996.0
2007-06-25 20:05:00,0.67365,0.6737,0.67365,0.67365,441300003.0
2007-06-25 20:06:00,0.67365,0.67365,0.67365,0.67365,41600000.0
2007-06-25 20:07:00,0.67365,0.6737,0.67365,0.67365,95200000.0
2007-06-25 20:08:00,0.67365,0.6737,0.67365,0.6737,835800009.0
2007-06-25 20:09:00,0.6737,0.67375,0.6737,0.6737,2052399972.0
2007-06-25 20:10:00,0.6737,0.67375,0.67365,0.6737,1255999993.0
2007-06-25 20:11:00,0.6737,0.6738,0.6737,0.6738,529500008.0
2007-06-25 20:12:00,0.6738,0.6738,0.6737,0.67375,162499999.0
2007-06-25 20:13:00,0.6736,0.6737,0.6736,0.6736,1588900010.0
2007-06-25 20:14:00,0.6737,0.67375,0.6737,0.6737,1588900010.0
2007-06-25 20:15:00,0.6737,0.6737,0.67365,0.67365,974700009.0
2007-06-25 20:16:00,0.6737,0.6737,0.67365,0.6737,1021700021.0
2007-06-25 20:17:00,0.6737,0.6737,0.67365,0.67365,895199995.0
2007-06-25 20:18:00,0.67365,0.6737,0.67365,0.6737,183599995.0
2007-06-25 20:19:00,0.6737,0.6737,0.67365,0.67365,254400000.0
2007-06-25 20:20:00,0.6737,0.6737,0.67365,0.6737,126600000.0
2007-06-25 20:21:00,0.6737,0.6737,0.67365,0.67365,159200000.0
2007-06-25 20:22:00,0.67365,0.67365,0.67365,0.67365,215200000.0
2007-06-25 20:23:00,0.67365,0.67365,0.6736,0.6736,217000006.0
2007-06-25 20:24:00,0.6736,0.67365,0.6736,0.67365,208700000.0
2007-06-25 20:25:00,0.6735,0.6735,0.6734,0.6734,943899993.0
2007-06-25 20:26:00,0.6735,0.6736,0.6735,0.6736,943899993.0
2007-06-25 20:27:00,0.67355,0.6736,0.67355,0.6736,148800000.0
2007-06-25 20:28:00,0.6736,0.6736,0.6736,0.6736,134400000.0
2007-06-25 20:29:00,0.6736,0.6736,0.6736,0.6736,260000000.0
2007-06-25 20:30:00,0.6736,0.67365,0.6736,0.67365,690200001.0
2007-06-25 20:31:00,0.67365,0.6737,0.67365,0.67365,52000000.0
2007-06-25 20:32:00,0.67348,0.67364,0.67345,0.6736,757200017.0
2007-06-25 20:33:00,0.67365,0.67365,0.67365,0.67365,38400000.0
2007-06-25 20:34:00,0.6737,0.6737,0.67355,0.6736,1574899997.0
2007-06-25 20:35:00,0.6736,0.67365,0.67355,0.6736,751500011.0
2007-06-25 20:36:00,0.67355,0.6736,0.67355,0.6736,215199994.0
2007-06-25 20:37:00,0.6736,0.6736,0.6736,0.6736,94899997.0
2007-06-25 20:38:00,0.6736,0.6736,0.67345,0.6735,962799999.0
2007-06-25 20:39:00,0.6735,0.67355,0.6735,0.67355,213799994.0
2007-06-25 20:40:00,0.6735,0.6736,0.6735,0.67355,1194200003.0
2007-06-25 20:41:00,0.67355,0.67355,0.67345,0.67345,885400009.0
2007-06-25 20:42:00,0.67355,0.67355,0.67345,0.6735,1668499989.0
2007-06-25 20:43:00,0.67345,0.6735,0.67345,0.6735,1044499985.0
2007-06-25 20:44:00,0.6735,0.6735,0.67345,0.67345,1410199963.0
2007-06-25 20:45:00,0.6735,0.6736,0.67345,0.67355,1965399986.0
2007-06-25 20:46:00,0.67355,0.6736,0.6735,0.67355,164500004.0
2007-06-25 20:47:00,0.6736,0.6736,0.6736,0.6736,588800000.0
2007-06-25 20:48:00,0.6736,0.6736,0.6735,0.6735,1631600011.0
2007-06-25 20:49:00,0.6735,0.67355,0.67345,0.6735,1915299981.0
2007-06-25 20:50:00,0.6734,0.6735,0.6734,0.6735,2050800003.0
2007-06-25 20:51:00,0.6734,0.6735,0.6734,0.6735,2050800003.0
2007-06-25 20:52:00,0.6736,0.6736,0.6735,0.6736,2050800003.0
2007-06-25 20:53:00,0.67375,0.67385,0.67365,0.6738,2050800003.0
2007-06-25 20:55:00,0.67375,0.67375,0.67365,0.6737,795299998.0
2007-06-25 20:57:00,0.6737,0.6737,0.6737,0.6737,1602599990.0
2007-06-25 20:58:00,0.6737,0.6737,0.6736,0.6737,823299999.0
2007-06-25 20:59:00,0.6737,0.6737,0.6737,0.6737,973000004.0
2007-06-25 21:00:00,0.6737,0.67375,0.67365,0.67365,1069200004.0
2007-06-25 21:02:00,0.6737,0.6737,0.6736,0.6737,750699998.0
2007-06-25 21:03:00,0.6738,0.6738,0.6737,0.6737,750699998.0
2007-06-25 21:04:00,0.6737,0.6737,0.6736,0.67365,1484700001.0
2007-06-25 21:05:00,0.67365,0.67365,0.6736,0.6736,1951600002.0
2007-06-25 21:06:00,0.6736,0.6736,0.6736,0.6736,727399997.0
2007-06-25 21:07:00,0.6735,0.6736,0.6735,0.6736,766900000.0
2007-06-25 21:08:00,0.6737,0.67375,0.67365,0.6737,766900000.0
2007-06-25 21:09:00,0.6737,0.6737,0.6737,0.6737,252299999.0
2007-06-25 21:10:00,0.6737,0.67375,0.6737,0.6737,1460000005.0
2007-06-25 21:11:00,0.6737,0.6737,0.6736,0.6736,1951600026.0
2007-06-25 21:12:00,0.6736,0.6737,0.6736,0.67365,902799991.0
2007-06-25 21:13:00,0.6737,0.6738,0.67365,0.6738,1620699976.0
2007-06-25 21:14:00,0.6738,0.6738,0.67375,0.6738,384799995.0
2007-06-25 21:16:00,0.6738,0.6738,0.67375,0.6738,2028999997.0
2007-06-25 21:17:00,0.6738,0.6738,0.6738,0.6738,905999985.0
2007-06-25 21:18:00,0.6738,0.6739,0.6738,0.67385,902099985.0
2007-06-25 21:19:00,0.67385,0.67385,0.67385,0.67385,13600000.0
2007-06-25 21:20:00,0.67385,0.6739,0.6738,0.6739,675199999.0
2007-06-25 21:21:00,0.6739,0.6739,0.6739,0.6739,1028700012.0
2007-06-25 21:22:00,0.6739,0.674,0.6739,0.67395,1172800001.0
2007-06-25 21:23:00,0.6739,0.674,0.6739,0.67395,697499993.0
2007-06-25 21:24:00,0.67395,0.67395,0.6739,0.6739,254200000.0
2007-06-25 21:25:00,0.6739,0.674,0.6739,0.67395,787300000.0
2007-06-25 21:26:00,0.67395,0.67395,0.67395,0.67395,42400000.0
2007-06-25 21:27:00,0.67395,0.67395,0.67395,0.67395,28800000.0
2007-06-25 21:28:00,0.67395,0.674,0.6739,0.674,579000001.0
2007-06-25 21:29:00,0.674,0.674,0.674,0.674,570199980.0
2007-06-25 21:30:00,0.674,0.674,0.67395,0.674,318400002.0
2007-06-25 21:31:00,0.674,0.67405,0.6739,0.674,1189699989.0
2007-06-25 21:32:00,0.674,0.674,0.674,0.674,186400000.0
2007-06-25 21:33:00,0.674,0.674,0.67395,0.67395,393599997.0
2007-06-25 21:34:00,0.674,0.674,0.6739,0.67395,1172499989.0
2007-06-25 21:35:00,0.67395,0.67395,0.67395,0.67395,4800000.0
2007-06-25 21:36:00,0.67395,0.674,0.67395,0.674,202499999.0
2007-06-25 21:37:00,0.67395,0.674,0.6739,0.67395,419099994.0
2007-06-25 21:38:00,0.67395,0.674,0.6739,0.6739,168100001.0
2007-06-25 21:39:00,0.67395,0.674,0.67395,0.674,239100002.0
2007-06-25 21:40:00,0.674,0.674,0.67395,0.67395,87200000.0
2007-06-25 21:41:00,0.67395,0.67395,0.67395,0.67395,42400000.0
2007-06-25 21:42:00,0.67385,0.67389,0.67382,0.67385,94100001.0
2007-06-25 21:43:00,0.674,0.674,0.6739,0.67395,523400001.0
2007-06-25 21:44:00,0.67395,0.67395,0.67395,0.67395,800000.0
2007-06-25 21:45:00,0.67395,0.67395,0.6739,0.6739,169099997.0
2007-06-25 21:46:00,0.6739,0.67395,0.6739,0.6739,836400003.0
2007-06-25 21:47:00,0.67395,0.67395,0.6739,0.6739,114699999.0
2007-06-25 21:48:00,0.6739,0.67395,0.6739,0.67395,1054300001.0
2007-06-25 21:49:00,0.6739,0.67395,0.6739,0.6739,620600002.0
2007-06-25 21:50:00,0.6739,0.6739,0.67385,0.6739,931800007.0
2007-06-25 21:51:00,0.6739,0.6739,0.6739,0.6739,537200006.0
2007-06-25 21:52:00,0.6739,0.6739,0.67385,0.6739,719100001.0
2007-06-25 21:53:00,0.6739,0.6739,0.67385,0.6739,415899995.0
2007-06-25 21:54:00,0.67385,0.6739,0.67385,0.6739,927800023.0
2007-06-25 21:55:00,0.6739,0.67395,0.6739,0.67395,225100005.0
2007-06-25 21:56:00,0.6739,0.67395,0.67385,0.6739,155100000.0
2007-06-25 21:57:00,0.6739,0.6739,0.67385,0.6739,75400000.0
2007-06-25 21:58:00,0.6739,0.6739,0.6739,0.6739,510400007.0
2007-06-25 21:59:00,0.6739,0.67395,0.67385,0.6739,1346800018.0
2007-06-25 22:00:00,0.674,0.674,0.67385,0.67395,966600011.0
2007-06-25 22:01:00,0.674,0.674,0.674,0.674,16800000.0
2007-06-25 22:02:00,0.674,0.674,0.674,0.674,166700000.0
2007-06-25 22:03:00,0.674,0.674,0.674,0.674,3000000.0
2007-06-25 22:04:00,0.674,0.674,0.67395,0.67395,66500001.0
2007-06-25 22:05:00,0.674,0.674,0.6739,0.6739,108100002.0
2007-06-25 22:06:00,0.67395,0.674,0.6739,0.67395,218699999.0
2007-06-25 22:07:00,0.674,0.674,0.67395,0.67395,71200000.0
2007-06-25 22:08:00,0.67395,0.67395,0.67395,0.67395,108000000.0
2007-06-25 22:09:00,0.67395,0.67395,0.6739,0.6739,97599997.0
2007-06-25 22:10:00,0.67395,0.67395,0.67385,0.67395,111800000.0
2007-06-25 22:11:00,0.67395,0.67395,0.6739,0.6739,320000000.0
2007-06-25 22:12:00,0.6739,0.6739,0.6739,0.6739,88000000.0
2007-06-25 22:13:00,0.6739,0.6739,0.6739,0.6739,371200000.0
2007-06-25 22:14:00,0.67385,0.6739,0.67385,0.6739,40800000.0
2007-06-25 22:15:00,0.6739,0.6739,0.6739,0.6739,10400000.0
2007-06-25 22:16:00,0.67385,0.6739,0.67385,0.6739,28800000.0
2007-06-25 22:17:00,0.6739,0.6739,0.67385,0.67385,105100000.0
2007-06-25 22:18:00,0.6739,0.6739,0.67385,0.6739,167199997.0
2007-06-25 22:19:00,0.6739,0.6739,0.67385,0.6739,103700000.0
2007-06-25 22:20:00,0.6739,0.6739,0.6739,0.6739,57600000.0
2007-06-25 22:21:00,0.6739,0.6739,0.6739,0.6739,103200000.0
2007-06-25 22:22:00,0.6739,0.6739,0.6739,0.6739,215300000.0
2007-06-25 22:23:00,0.6739,0.6739,0.67385,0.6739,106400000.0
2007-06-25 22:24:00,0.6739,0.6739,0.67385,0.6739,76000000.0
2007-06-25 22:25:00,0.6739,0.6739,0.6738,0.6738,376299999.0
2007-06-25 22:26:00,0.6738,0.6738,0.6738,0.6738,173900002.0
2007-06-25 22:27:00,0.6738,0.6739,0.6738,0.6738,684100002.0
2007-06-25 22:28:00,0.6738,0.6739,0.6738,0.6738,473100002.0
2007-06-25 22:29:00,0.6738,0.6738,0.6738,0.6738,178799996.0
2007-06-25 22:30:00,0.6738,0.6739,0.6738,0.6738,1379400004.0
2007-06-25 22:31:00,0.6738,0.6738,0.67375,0.6738,440300001.0
2007-06-25 22:32:00,0.6738,0.67385,0.6738,0.6738,297399993.0
2007-06-25 22:33:00,0.67385,0.67385,0.6738,0.6738,263999991.0
2007-06-25 22:34:00,0.6738,0.6738,0.6738,0.6738,220199991.0
2007-06-25 22:35:00,0.6738,0.67385,0.6738,0.67385,88599999.0
2007-06-25 22:36:00,0.6738,0.6738,0.6738,0.6738,26200000.0
2007-06-25 22:37:00,0.6738,0.6739,0.67375,0.67385,448800001.0
2007-06-25 22:38:00,0.67385,0.6739,0.67385,0.6739,241600000.0
2007-06-25 22:39:00,0.6739,0.6739,0.67385,0.67385,114400000.0
2007-06-25 22:40:00,0.67385,0.67385,0.67385,0.67385,1600000.0
2007-06-25 22:41:00,0.67385,0.6739,0.67385,0.6739,188800000.0
2007-06-25 22:42:00,0.6739,0.6739,0.6738,0.6738,537699999.0
2007-06-25 22:43:00,0.6738,0.67385,0.6738,0.67385,259400005.0
2007-06-25 22:44:00,0.67385,0.6739,0.67385,0.6739,163800000.0
2007-06-25 22:45:00,0.6739,0.6739,0.67385,0.6739,95200000.0
2007-06-25 22:46:00,0.6739,0.6739,0.67375,0.67375,1142899992.0
2007-06-25 22:47:00,0.6738,0.6738,0.67375,0.67375,144299999.0
2007-06-25 22:48:00,0.6738,0.6738,0.6738,0.6738,44000000.0
2007-06-25 22:49:00,0.6738,0.67385,0.6737,0.67375,666100006.0
2007-06-25 22:50:00,0.67375,0.67385,0.67375,0.6738,743099996.0
2007-06-25 22:51:00,0.6738,0.6738,0.6738,0.6738,394000003.0
2007-06-25 22:52:00,0.6738,0.6738,0.6738,0.6738,147800000.0
2007-06-25 22:53:00,0.6738,0.6738,0.6738,0.6738,25600000.0
2007-06-25 22:54:00,0.6738,0.6738,0.6738,0.6738,92800000.0
2007-06-25 22:55:00,0.67375,0.67377,0.67361,0.67368,285400003.0
2007-06-25 22:56:00,0.6738,0.6738,0.6738,0.6738,974000008.0
2007-06-25 22:57:00,0.6738,0.6738,0.6738,0.6738,54400000.0
2007-06-25 22:58:00,0.6738,0.6738,0.6738,0.6738,89600000.0
2007-06-25 22:59:00,0.6738,0.6738,0.67375,0.6738,60300000.0
2007-06-25 23:00:00,0.6737,0.6737,0.6737,0.6737,101600000.0
2007-06-25 23:01:00,0.67358,0.67369,0.67358,0.67369,254300004.0
2007-06-25 23:02:00,0.6737,0.6737,0.6737,0.6737,19500000.0
2007-06-25 23:03:00,0.67368,0.67368,0.67356,0.67365,780700002.0
2007-06-25 23:04:00,0.67368,0.67381,0.67365,0.67377,1526399998.0
2007-06-25 23:05:00,0.6737,0.6737,0.6737,0.6737,72700000.0
2007-06-25 23:06:00,0.6737,0.6737,0.6737,0.6737,109799998.0
2007-06-25 23:07:00,0.6737,0.6737,0.6737,0.6737,25100000.0
2007-06-25 23:08:00,0.6737,0.6737,0.6737,0.6737,25100000.0
2007-06-25 23:09:00,0.6737,0.6737,0.6737,0.6737,25100000.0
2007-06-25 23:10:00,0.6737,0.6737,0.6737,0.6737,66300000.0
2007-06-25 23:11:00,0.6736,0.6736,0.6736,0.6736,90900000.0
2007-06-25 23:12:00,0.6737,0.6737,0.6737,0.6737,47000000.0
2007-06-25 23:13:00,0.6737,0.6737,0.6737,0.6737,19500000.0
2007-06-25 23:14:00,0.67357,0.67377,0.67345,0.67372,379500001.0
2007-06-25 23:15:00,0.6737,0.6737,0.6736,0.6736,96000003.0
2007-06-25 23:16:00,0.6737,0.6737,0.6737,0.6737,47000000.0
2007-06-25 23:17:00,0.6737,0.6737,0.6736,0.6736,112800000.0
2007-06-25 23:18:00,0.6736,0.6737,0.6736,0.6736,169899997.0
2007-06-25 23:19:00,0.6736,0.6738,0.6736,0.6737,425800001.0
2007-06-25 23:20:00,0.67375,0.67375,0.67375,0.67375,8000000.0
2007-06-25 23:21:00,0.6738,0.6738,0.67375,0.6738,51200000.0
2007-06-25 23:22:00,0.67375,0.67381,0.67365,0.67365,312800000.0
2007-06-25 23:23:00,0.67372,0.67372,0.67353,0.67363,103200000.0
2007-06-25 23:24:00,0.6738,0.6738,0.6737,0.6737,163799998.0
2007-06-25 23:25:00,0.67368,0.67374,0.67366,0.67366,304800000.0
2007-06-25 23:26:00,0.6737,0.6738,0.6737,0.6738,111200000.0
2007-06-25 23:27:00,0.6738,0.6738,0.6736,0.67375,429300007.0
2007-06-25 23:28:00,0.6737,0.6738,0.6737,0.6737,259200012.0
2007-06-25 23:29:00,0.67375,0.6738,0.67375,0.67375,228900000.0
2007-06-25 23:30:00,0.6738,0.6738,0.6737,0.67375,264999996.0
2007-06-25 23:31:00,0.6738,0.6738,0.67375,0.67375,10400000.0
2007-06-25 23:32:00,0.67373,0.67378,0.6737,0.67375,93600000.0
2007-06-25 23:33:00,0.67375,0.67375,0.67375,0.67375,16000000.0
2007-06-25 23:34:00,0.67375,0.6738,0.67375,0.6738,51200000.0
2007-06-25 23:35:00,0.6738,0.6738,0.67375,0.67375,86000000.0
2007-06-25 23:36:00,0.6738,0.6738,0.6737,0.6737,267499996.0
2007-06-25 23:37:00,0.67372,0.67375,0.67368,0.67368,216600000.0
2007-06-25 23:38:00,0.6738,0.6738,0.6737,0.6737,293599996.0
2007-06-25 23:39:00,0.6737,0.6737,0.67365,0.67365,153299998.0
2007-06-25 23:40:00,0.6738,0.6738,0.67365,0.6737,216100001.0
2007-06-25 23:41:00,0.6737,0.6738,0.6737,0.6738,157000000.0
2007-06-25 23:42:00,0.67373,0.67373,0.67364,0.67373,303100000.0
2007-06-25 23:43:00,0.6738,0.6738,0.6736,0.6736,225700010.0
2007-06-25 23:44:00,0.6737,0.6737,0.6737,0.6737,70000000.0
2007-06-25 23:45:00,0.67372,0.6738,0.67358,0.67376,241900003.0
2007-06-25 23:46:00,0.6737,0.6738,0.6737,0.6738,103599999.0
2007-06-25 23:47:00,0.6738,0.6738,0.6737,0.6737,127400001.0
2007-06-25 23:48:00,0.6737,0.6737,0.6737,0.6737,40900002.0
2007-06-25 23:49:00,0.67364,0.6737,0.67364,0.6737,238700002.0
2007-06-25 23:50:00,0.6737,0.6738,0.6737,0.6738,77799999.0
2007-06-25 23:51:00,0.6737,0.6737,0.6737,0.6737,66099999.0
2007-06-25 23:52:00,0.6737,0.6737,0.6737,0.6737,182899998.0
2007-06-25 23:53:00,0.6737,0.6737,0.6737,0.6737,20200001.0
2007-06-25 23:54:00,0.6737,0.67385,0.6736,0.6737,278200005.0
2007-06-25 23:55:00,0.6737,0.67372,0.67364,0.67364,278999990.0
2007-06-25 23:56:00,0.6737,0.6737,0.6737,0.6737,35400002.0
2007-06-25 23:57:00,0.6737,0.6738,0.6737,0.6738,212300002.0
2007-06-25 23:58:00,0.6737,0.6738,0.6737,0.6737,415599996.0
2007-06-25 23:59:00,0.6737,0.67385,0.6737,0.6737,138400000.0
2007-06-26 00:00:00,0.6738,0.6738,0.6738,0.6738,116100004.0
2007-06-26 00:01:00,0.6738,0.6739,0.6738,0.6739,342399993.0
2007-06-26 00:02:00,0.6739,0.6739,0.6739,0.6739,62400000.0
2007-06-26 00:03:00,0.6739,0.6739,0.6738,0.6739,207199997.0
2007-06-26 00:04:00,0.6739,0.6739,0.6739,0.6739,158399994.0
2007-06-26 00:05:00,0.6739,0.6739,0.67375,0.67375,151600000.0
2007-06-26 00:06:00,0.6739,0.6739,0.6738,0.6738,479000000.0
2007-06-26 00:07:00,0.6737,0.674,0.6737,0.674,116899998.0
2007-06-26 00:08:00,0.674,0.674,0.67395,0.67395,126499999.0
2007-06-26 00:09:00,0.67395,0.674,0.6738,0.6738,473400003.0
2007-06-26 00:10:00,0.6738,0.6738,0.6738,0.6738,301699999.0
2007-06-26 00:11:00,0.6738,0.67395,0.6738,0.67395,294800007.0
2007-06-26 00:12:00,0.674,0.674,0.6738,0.67385,343400003.0
2007-06-26 00:13:00,0.6739,0.674,0.67385,0.67385,485599995.0
2007-06-26 00:14:00,0.67385,0.6739,0.67385,0.6739,85600000.0
2007-06-26 00:15:00,0.6739,0.6739,0.67385,0.6739,34700000.0
2007-06-26 00:16:00,0.67385,0.67385,0.6737,0.6738,435399997.0
2007-06-26 00:17:00,0.6738,0.6738,0.6738,0.6738,86500000.0
2007-06-26 00:18:00,0.6738,0.6738,0.6738,0.6738,232500000.0
2007-06-26 00:19:00,0.6738,0.6738,0.6738,0.6738,165500000.0
2007-06-26 00:20:00,0.67366,0.67379,0.67366,0.67379,296800000.0
2007-06-26 00:21:00,0.6738,0.6738,0.6738,0.6738,130799999.0
2007-06-26 00:22:00,0.6737,0.6738,0.6737,0.6738,199099996.0
2007-06-26 00:23:00,0.6738,0.6738,0.67375,0.6738,92499998.0
2007-06-26 00:24:00,0.67367,0.67373,0.67367,0.6737,169300002.0
2007-06-26 00:25:00,0.67354,0.67378,0.67354,0.67378,79100000.0
2007-06-26 00:26:00,0.6738,0.6738,0.6738,0.6738,68899997.0
2007-06-26 00:27:00,0.6738,0.6738,0.6738,0.6738,101499995.0
2007-06-26 00:28:00,0.6738,0.6738,0.6738,0.6738,109299995.0
2007-06-26 00:29:00,0.67373,0.67373,0.67358,0.67358,138400000.0
2007-06-26 00:30:00,0.6738,0.6738,0.6737,0.6738,108799996.0
2007-06-26 00:31:00,0.6738,0.6738,0.6738,0.6738,38699999.0
2007-06-26 00:32:00,0.6738,0.6738,0.6737,0.6738,147800002.0
2007-06-26 00:33:00,0.6738,0.6738,0.6738,0.6738,2900000.0
2007-06-26 00:34:00,0.67375,0.67375,0.67375,0.67375,6400000.0
2007-06-26 00:35:00,0.67375,0.67375,0.6737,0.6737,46700000.0
2007-06-26 00:36:00,0.67366,0.67375,0.67366,0.67375,140700000.0
2007-06-26 00:37:00,0.6737,0.6737,0.67355,0.67357,679400001.0
2007-06-26 00:38:00,0.67375,0.67375,0.67365,0.6737,214100002.0
2007-06-26 00:39:00,0.6737,0.67375,0.6737,0.67375,141200003.0
2007-06-26 00:40:00,0.67356,0.6737,0.67356,0.67363,1928700017.0
2007-06-26 00:41:00,0.6736,0.67368,0.67355,0.67358,496800004.0
2007-06-26 00:42:00,0.67375,0.6738,0.67375,0.6738,56800000.0
2007-06-26 00:43:00,0.6738,0.6738,0.67375,0.67375,80800000.0
2007-06-26 00:44:00,0.67375,0.6738,0.67365,0.67365,319299998.0
2007-06-26 00:45:00,0.6738,0.6739,0.6737,0.6738,539500003.0
2007-06-26 00:46:00,0.67377,0.6739,0.67377,0.6739,308800000.0
2007-06-26 00:47:00,0.6738,0.6738,0.6738,0.6738,397600002.0
2007-06-26 00:48:00,0.6738,0.6738,0.67375,0.67375,447200006.0
2007-06-26 00:49:00,0.6738,0.6738,0.6738,0.6738,234400001.0
2007-06-26 00:50:00,0.6738,0.6738,0.6738,0.6738,57599998.0
2007-06-26 00:51:00,0.6738,0.6738,0.6737,0.6737,328299988.0
2007-06-26 00:52:00,0.6737,0.6737,0.67365,0.6737,764299996.0
2007-06-26 00:53:00,0.6737,0.6737,0.6737,0.6737,173900000.0
2007-06-26 00:54:00,0.6737,0.6737,0.6737,0.6737,187699996.0
2007-06-26 00:55:00,0.6737,0.6738,0.6737,0.6738,330699982.0
2007-06-26 00:56:00,0.6738,0.6738,0.6738,0.6738,60000000.0
2007-06-26 00:57:00,0.6737,0.6738,0.67365,0.6738,256800006.0
2007-06-26 00:58:00,0.6738,0.6738,0.6738,0.6738,55199999.0
2007-06-26 00:59:00,0.6738,0.6738,0.6738,0.6738,81600000.0
2007-06-26 01:00:00,0.6738,0.6738,0.6738,0.6738,434399994.0
2007-06-26 01:01:00,0.6738,0.6738,0.6737,0.6738,136400001.0
2007-06-26 01:02:00,0.67367,0.67378,0.6735,0.67366,495900006.0
2007-06-26 01:03:00,0.67378,0.67378,0.67359,0.67372,994600008.0
2007-06-26 01:04:00,0.67385,0.67385,0.67385,0.67385,8000000.0
2007-06-26 01:05:00,0.67385,0.67385,0.67385,0.67385,4000000.0
2007-06-26 01:06:00,0.6737,0.6738,0.67369,0.67375,1152899994.0
2007-06-26 01:07:00,0.6738,0.67385,0.67375,0.6738,187000000.0
2007-06-26 01:08:00,0.6738,0.6738,0.67375,0.67375,204699997.0
2007-06-26 01:09:00,0.6738,0.6738,0.67365,0.6737,395199999.0
2007-06-26 01:10:00,0.67365,0.6738,0.67365,0.6738,141200000.0
2007-06-26 01:11:00,0.6738,0.6738,0.67375,0.6738,177600004.0
2007-06-26 01:12:00,0.6738,0.6738,0.6737,0.67375,377600010.0
2007-06-26 01:13:00,0.6738,0.6738,0.6738,0.6738,87200000.0
2007-06-26 01:14:00,0.6737,0.6738,0.6737,0.6738,161199997.0
2007-06-26 01:15:00,0.6737,0.6738,0.6737,0.6738,233499995.0
2007-06-26 01:16:00,0.6738,0.6738,0.6738,0.6738,800000.0
2007-06-26 01:17:00,0.6738,0.6738,0.6738,0.6738,5600000.0
2007-06-26 01:18:00,0.6738,0.6738,0.6738,0.6738,12000000.0
2007-06-26 01:19:00,0.6738,0.6738,0.6738,0.6738,20000000.0
2007-06-26 01:20:00,0.67375,0.67375,0.6737,0.67372,171400000.0
2007-06-26 01:21:00,0.6738,0.6738,0.6738,0.6738,10400000.0
2007-06-26 01:22:00,0.6737,0.67373,0.67357,0.67373,490100007.0
2007-06-26 01:23:00,0.6738,0.6738,0.6738,0.6738,231200000.0
2007-06-26 01:24:00,0.6738,0.6738,0.67375,0.67375,83000002.0
2007-06-26 01:25:00,0.6738,0.6738,0.6738,0.6738,174399997.0
2007-06-26 01:26:00,0.67375,0.6738,0.67375,0.67375,337900001.0
2007-06-26 01:27:00,0.6738,0.6738,0.6738,0.6738,345599989.0
2007-06-26 01:28:00,0.6738,0.6738,0.6738,0.6738,139799994.0
2007-06-26 01:29:00,0.6738,0.6738,0.67375,0.6738,581700013.0
2007-06-26 01:30:00,0.6738,0.6738,0.6738,0.6738,427199992.0
2007-06-26 01:31:00,0.6738,0.67385,0.67375,0.67375,222400005.0
2007-06-26 01:32:00,0.6738,0.6738,0.6738,0.6738,93600003.0
2007-06-26 01:33:00,0.6738,0.6738,0.67367,0.6737,23200000.0
2007-06-26 01:34:00,0.6738,0.6738,0.6738,0.6738,285599998.0
2007-06-26 01:35:00,0.6738,0.6738,0.6738,0.6738,144000000.0
2007-06-26 01:36:00,0.6738,0.6738,0.6738,0.6738,72000000.0
2007-06-26 01:37:00,0.6738,0.6738,0.6738,0.6738,144000000.0
2007-06-26 01:38:00,0.6738,0.6738,0.6738,0.6738,43200000.0
2007-06-26 01:39:00,0.6738,0.6738,0.6738,0.6738,115200000.0
2007-06-26 01:40:00,0.6738,0.6738,0.6738,0.6738,230400001.0
2007-06-26 01:41:00,0.6738,0.6738,0.67375,0.67375,400000000.0
2007-06-26 01:42:00,0.67372,0.67372,0.67355,0.67355,74400000.0
2007-06-26 01:43:00,0.67372,0.67372,0.67372,0.67372,19200000.0
2007-06-26 01:44:00,0.6738,0.6738,0.6738,0.6738,30400000.0
2007-06-26 01:45:00,0.6738,0.6738,0.6738,0.6738,68000000.0
2007-06-26 01:46:00,0.6738,0.6738,0.6738,0.6738,480800015.0
2007-06-26 01:47:00,0.6738,0.6738,0.6738,0.6738,216000000.0
2007-06-26 01:48:00,0.6738,0.6739,0.67375,0.6738,634400005.0
2007-06-26 01:49:00,0.6738,0.6738,0.6738,0.6738,156800000.0
2007-06-26 01:50:00,0.6738,0.6739,0.6738,0.6738,530399999.0
2007-06-26 01:51:00,0.6738,0.6738,0.6738,0.6738,17600000.0
2007-06-26 01:52:00,0.67373,0.67373,0.67367,0.67372,36800000.0
2007-06-26 01:53:00,0.6738,0.6739,0.6738,0.6738,240000005.0
2007-06-26 01:54:00,0.6738,0.6738,0.6738,0.6738,76000000.0
2007-06-26 01:55:00,0.6738,0.6738,0.6738,0.6738,30400000.0
2007-06-26 01:56:00,0.6738,0.6738,0.6738,0.6738,32800000.0
2007-06-26 01:57:00,0.6738,0.6738,0.6738,0.6738,111200000.0
2007-06-26 01:58:00,0.6738,0.6738,0.6738,0.6738,91200000.0
2007-06-26 01:59:00,0.6738,0.6738,0.6738,0.6738,64000000.0
2007-06-26 02:00:00,0.6738,0.6738,0.6738,0.6738,100800000.0
2007-06-26 02:01:00,0.6738,0.6738,0.6738,0.6738,131200000.0
2007-06-26 02:02:00,0.6738,0.6738,0.6738,0.6738,47200000.0
2007-06-26 02:03:00,0.6738,0.6738,0.6738,0.6738,145600000.0
2007-06-26 02:04:00,0.6738,0.6738,0.6738,0.6738,95200000.0
2007-06-26 02:05:00,0.6738,0.6738,0.67375,0.67375,39999999.0
2007-06-26 02:06:00,0.6738,0.6738,0.67375,0.67375,13600000.0
2007-06-26 02:07:00,0.67375,0.6738,0.67375,0.6738,29200000.0
2007-06-26 02:08:00,0.6738,0.6738,0.6738,0.6738,23200000.0
2007-06-26 02:09:00,0.6738,0.6738,0.6738,0.6738,3200000.0
2007-06-26 02:10:00,0.6738,0.6738,0.67375,0.6738,22400000.0
2007-06-26 02:11:00,0.6738,0.6738,0.6737,0.6737,91100000.0
2007-06-26 02:12:00,0.6737,0.67375,0.6736,0.67375,195699997.0
2007-06-26 02:13:00,0.67375,0.67375,0.67375,0.67375,6400000.0
2007-06-26 02:14:00,0.67368,0.67375,0.67368,0.67368,288800000.0
2007-06-26 02:15:00,0.67375,0.67375,0.67375,0.67375,6400000.0
2007-06-26 02:16:00,0.67366,0.67373,0.67351,0.67359,281599998.0
2007-06-26 02:17:00,0.67375,0.6738,0.67375,0.6738,68800000.0
2007-06-26 02:18:00,0.6738,0.6738,0.67375,0.6738,21600000.0
2007-06-26 02:19:00,0.6738,0.6738,0.67375,0.6738,279200006.0
2007-06-26 02:20:00,0.6738,0.6738,0.6738,0.6738,77400000.0
2007-06-26 02:21:00,0.6738,0.6738,0.67375,0.67375,55899999.0
2007-06-26 02:22:00,0.67375,0.6738,0.67375,0.6738,66400000.0
2007-06-26 02:23:00,0.6738,0.6738,0.67375,0.67375,124400002.0
2007-06-26 02:24:00,0.67375,0.6738,0.6737,0.6738,278300002.0
2007-06-26 02:25:00,0.6738,0.6738,0.67375,0.67375,126400001.0
2007-06-26 02:26:00,0.67375,0.67375,0.67375,0.67375,27200000.0
2007-06-26 02:27:00,0.67352,0.67365,0.67352,0.6736,479400004.0
2007-06-26 02:28:00,0.67375,0.6738,0.67375,0.6738,16000000.0
2007-06-26 02:29:00,0.6738,0.6738,0.6738,0.6738,33600000.0
2007-06-26 02:30:00,0.67366,0.67377,0.67362,0.67377,149600000.0
2007-06-26 02:31:00,0.6738,0.67385,0.6738,0.67385,206900004.0
2007-06-26 02:32:00,0.6738,0.6738,0.6738,0.6738,51000000.0
2007-06-26 02:33:00,0.6738,0.6738,0.6738,0.6738,136800000.0
2007-06-26 02:34:00,0.6738,0.6738,0.67365,0.67375,1583700001.0
2007-06-26 02:35:00,0.67375,0.67375,0.6737,0.67375,324900001.0
2007-06-26 02:36:00,0.67375,0.67375,0.6737,0.6737,608399999.0
2007-06-26 02:37:00,0.6737,0.6737,0.6737,0.6737,452100003.0
2007-06-26 02:38:00,0.6737,0.6737,0.6737,0.6737,488900008.0
2007-06-26 02:39:00,0.6737,0.6737,0.6737,0.6737,169000000.0
2007-06-26 02:40:00,0.6737,0.6737,0.67365,0.6737,498700005.0
2007-06-26 02:41:00,0.6737,0.6737,0.67365,0.6737,635000005.0
2007-06-26 02:42:00,0.67365,0.6737,0.67365,0.6737,231900003.0
2007-06-26 02:43:00,0.6736,0.67367,0.67351,0.67367,295300001.0
2007-06-26 02:44:00,0.6737,0.6737,0.6737,0.6737,14100000.0
2007-06-26 02:45:00,0.67349,0.67378,0.67349,0.67365,292800000.0
2007-06-26 02:46:00,0.6737,0.6737,0.6737,0.6737,27700000.0
2007-06-26 02:47:00,0.6737,0.6737,0.6736,0.6736,184199999.0
2007-06-26 02:48:00,0.6736,0.6736,0.6736,0.6736,46700000.0
2007-06-26 02:49:00,0.6736,0.6736,0.67335,0.6735,1144900004.0
2007-06-26 02:50:00,0.6735,0.6735,0.6735,0.6735,258300000.0
2007-06-26 02:51:00,0.6735,0.6735,0.6735,0.6735,404200000.0
2007-06-26 02:52:00,0.6735,0.6736,0.67345,0.67345,569900001.0
2007-06-26 02:53:00,0.67345,0.6735,0.67345,0.6735,1207799995.0
2007-06-26 02:54:00,0.6735,0.6735,0.6734,0.6734,1399500006.0
2007-06-26 02:55:00,0.6735,0.6735,0.6734,0.6734,976400009.0
2007-06-26 02:56:00,0.67345,0.6735,0.67335,0.6735,976400009.0
2007-06-26 02:57:00,0.67345,0.6736,0.67345,0.6735,481699998.0
2007-06-26 02:58:00,0.6735,0.6736,0.6734,0.6736,898000004.0
2007-06-26 02:59:00,0.6736,0.6736,0.67345,0.6735,1191100001.0
2007-06-26 03:00:00,0.6735,0.6735,0.6734,0.6735,580499998.0
2007-06-26 03:01:00,0.67355,0.67355,0.67345,0.6735,2016400006.0
2007-06-26 03:02:00,0.67355,0.6736,0.67345,0.67345,1231399994.0
2007-06-26 03:03:00,0.6735,0.6736,0.67345,0.6736,913800003.0
2007-06-26 03:04:00,0.6736,0.6736,0.6735,0.6735,1161700005.0
2007-06-26 03:05:00,0.6735,0.6735,0.6735,0.6735,508999999.0
2007-06-26 03:06:00,0.6735,0.6735,0.6735,0.6735,573600003.0
2007-06-26 03:07:00,0.6735,0.6735,0.6734,0.6734,827399993.0
2007-06-26 03:08:00,0.6734,0.6734,0.67335,0.67335,1827599988.0
2007-06-26 03:09:00,0.6734,0.6735,0.67335,0.67335,1365500012.0
2007-06-26 03:10:00,0.6734,0.6734,0.67325,0.6733,803299995.0
2007-06-26 03:11:00,0.6733,0.6733,0.6733,0.6733,305600000.0
2007-06-26 03:12:00,0.6733,0.6733,0.6733,0.6733,200800000.0
2007-06-26 03:13:00,0.67304,0.67317,0.67304,0.67317,28000000.0
2007-06-26 03:14:00,0.6732,0.67325,0.67318,0.6732,247799999.0
2007-06-26 03:15:00,0.6731,0.6731,0.6731,0.6731,4000000.0
2007-06-26 03:16:00,0.6733,0.6733,0.67325,0.67325,206700000.0
2007-06-26 03:17:00,0.6733,0.6733,0.67325,0.6733,215999998.0
2007-06-26 03:18:00,0.6733,0.6734,0.6733,0.6733,593400014.0
2007-06-26 03:19:00,0.67325,0.6733,0.67325,0.6733,1919000006.0
2007-06-26 03:20:00,0.6733,0.6733,0.67325,0.67325,169599996.0
2007-06-26 03:21:00,0.67325,0.6733,0.67325,0.6733,123099998.0
2007-06-26 03:22:00,0.6733,0.6733,0.67315,0.6733,765600000.0
2007-06-26 03:23:00,0.67325,0.6733,0.67325,0.6733,138400000.0
2007-06-26 03:24:00,0.67325,0.6733,0.6732,0.6732,772399994.0
2007-06-26 03:25:00,0.6732,0.6733,0.6732,0.6733,432299998.0
2007-06-26 03:26:00,0.6733,0.6733,0.6732,0.6732,418900003.0
2007-06-26 03:27:00,0.6732,0.6732,0.6732,0.6732,233600000.0
2007-06-26 03:28:00,0.6732,0.6732,0.6732,0.6732,297900000.0
2007-06-26 03:29:00,0.6732,0.6732,0.6732,0.6732,339399995.0
2007-06-26 03:30:00,0.6732,0.6732,0.6732,0.6732,137600000.0
2007-06-26 03:31:00,0.6732,0.6732,0.6732,0.6732,115600003.0
2007-06-26 03:32:00,0.6732,0.6732,0.6732,0.6732,298900008.0
2007-06-26 03:33:00,0.6732,0.6732,0.6732,0.6732,137700001.0
2007-06-26 03:34:00,0.6732,0.6732,0.6732,0.6732,63100000.0
2007-06-26 03:35:00,0.6732,0.6732,0.6732,0.6732,55700000.0
2007-06-26 03:36:00,0.67313,0.67313,0.67301,0.67311,161700000.0
2007-06-26 03:37:00,0.6732,0.6732,0.6732,0.6732,150899998.0
2007-06-26 03:38:00,0.6732,0.6732,0.6732,0.6732,23100000.0
2007-06-26 03:39:00,0.67312,0.67318,0.67312,0.67312,45600000.0
2007-06-26 03:40:00,0.67325,0.67325,0.67316,0.67316,72800000.0
2007-06-26 03:41:00,0.6732,0.6732,0.6732,0.6732,143400000.0
2007-06-26 03:42:00,0.67321,0.67333,0.67321,0.67324,245099999.0
2007-06-26 03:43:00,0.6732,0.67325,0.6732,0.67325,93400002.0
2007-06-26 03:44:00,0.67325,0.6733,0.67325,0.67325,169600000.0
2007-06-26 03:45:00,0.6733,0.6733,0.6733,0.6733,18400000.0
2007-06-26 03:46:00,0.6733,0.6733,0.6733,0.6733,24800000.0
2007-06-26 03:47:00,0.6733,0.6733,0.67325,0.67325,16000000.0
2007-06-26 03:48:00,0.67325,0.67325,0.67325,0.67325,7200000.0
2007-06-26 03:49:00,0.67325,0.67325,0.67325,0.67325,9600000.0
2007-06-26 03:50:00,0.67325,0.67325,0.67325,0.67325,4000000.0
2007-06-26 03:51:00,0.67325,0.67325,0.67325,0.67325,4000000.0
2007-06-26 03:52:00,0.67325,0.67325,0.67315,0.67315,176399992.0
2007-06-26 03:53:00,0.67315,0.67325,0.67315,0.67325,141100000.0
2007-06-26 03:54:00,0.67324,0.67324,0.67315,0.67316,296800000.0
2007-06-26 03:55:00,0.6732,0.67325,0.6732,0.67325,239499990.0
2007-06-26 03:56:00,0.67325,0.6733,0.6732,0.6733,326799997.0
2007-06-26 03:57:00,0.6733,0.6733,0.6733,0.6733,143799996.0
2007-06-26 03:58:00,0.6733,0.6733,0.6733,0.6733,326300004.0
2007-06-26 03:59:00,0.6733,0.6733,0.67325,0.6733,778399986.0
2007-06-26 04:00:00,0.67335,0.67335,0.6733,0.6733,162700001.0
2007-06-26 04:01:00,0.67335,0.67335,0.6733,0.6733,565800004.0
2007-06-26 04:02:00,0.6733,0.6733,0.6733,0.6733,210700001.0
2007-06-26 04:03:00,0.6733,0.67335,0.6733,0.67335,52700001.0
2007-06-26 04:04:00,0.67335,0.6734,0.67335,0.6734,212199994.0
2007-06-26 04:05:00,0.6734,0.6734,0.6734,0.6734,202399992.0
2007-06-26 04:06:00,0.6734,0.6734,0.6734,0.6734,174699996.0
2007-06-26 04:07:00,0.6734,0.6734,0.67335,0.67335,229799998.0
2007-06-26 04:08:00,0.6734,0.6734,0.6734,0.6734,146400000.0
2007-06-26 04:09:00,0.6734,0.6734,0.6734,0.6734,180999998.0
2007-06-26 04:10:00,0.6734,0.6734,0.6734,0.6734,240299999.0
2007-06-26 04:11:00,0.6734,0.6734,0.6734,0.6734,324100000.0
2007-06-26 04:12:00,0.6734,0.6734,0.6734,0.6734,25500000.0
2007-06-26 04:13:00,0.6734,0.6734,0.6734,0.6734,24700001.0
2007-06-26 04:14:00,0.6734,0.6734,0.67335,0.6734,112400003.0
2007-06-26 04:15:00,0.67336,0.67336,0.67317,0.67317,176600000.0
2007-06-26 04:16:00,0.6734,0.6734,0.6734,0.6734,155499998.0
2007-06-26 04:17:00,0.6734,0.6734,0.67335,0.67335,245300001.0
2007-06-26 04:18:00,0.6734,0.6734,0.67335,0.6734,535499997.0
2007-06-26 04:19:00,0.6734,0.6734,0.6734,0.6734,170699998.0
2007-06-26 04:20:00,0.6734,0.6734,0.6734,0.6734,295000004.0
2007-06-26 04:21:00,0.6734,0.6734,0.6734,0.6734,409900006.0
2007-06-26 04:22:00,0.6734,0.6734,0.6734,0.6734,217300000.0
2007-06-26 04:23:00,0.6734,0.6734,0.6734,0.6734,142799994.0
2007-06-26 04:24:00,0.6734,0.6734,0.6734,0.6734,233899994.0
2007-06-26 04:25:00,0.6734,0.6734,0.6734,0.6734,732399996.0
2007-06-26 04:26:00,0.6734,0.6734,0.6734,0.6734,31200000.0
2007-06-26 04:27:00,0.6734,0.6734,0.6734,0.6734,93600000.0
2007-06-26 04:28:00,0.67326,0.67326,0.67316,0.67319,156500000.0
2007-06-26 04:29:00,0.6734,0.6734,0.6733,0.67335,376399999.0
2007-06-26 04:30:00,0.67323,0.67325,0.67311,0.67325,276800000.0
2007-06-26 04:31:00,0.6734,0.6734,0.6734,0.6734,120799999.0
2007-06-26 04:32:00,0.67335,0.67338,0.67313,0.67335,316800000.0
2007-06-26 04:33:00,0.6734,0.6734,0.67335,0.6734,231199999.0
2007-06-26 04:34:00,0.67323,0.67323,0.67308,0.67321,90300000.0
2007-06-26 04:35:00,0.67304,0.67329,0.67304,0.67327,344299996.0
2007-06-26 04:36:00,0.67333,0.67334,0.67319,0.67327,107000001.0
2007-06-26 04:37:00,0.67315,0.67315,0.67315,0.67315,72700000.0
2007-06-26 04:38:00,0.6734,0.6734,0.67335,0.6734,120800000.0
2007-06-26 04:39:00,0.67335,0.6734,0.67335,0.67335,164700000.0
2007-06-26 04:40:00,0.67335,0.6734,0.67335,0.67335,113600000.0
2007-06-26 04:41:00,0.67335,0.6734,0.67325,0.6734,546700007.0
2007-06-26 04:42:00,0.67335,0.67335,0.67335,0.67335,12000000.0
2007-06-26 04:43:00,0.67335,0.6734,0.67335,0.6734,16800000.0
2007-06-26 04:44:00,0.6734,0.6734,0.67335,0.67335,188600000.0
2007-06-26 04:45:00,0.67335,0.6734,0.67335,0.6734,41599999.0
2007-06-26 04:46:00,0.6734,0.6734,0.6734,0.6734,24800000.0
2007-06-26 04:47:00,0.6734,0.6734,0.6734,0.6734,105600000.0
2007-06-26 04:48:00,0.6734,0.6734,0.6733,0.6734,475300008.0
2007-06-26 04:49:00,0.67335,0.6734,0.6733,0.6734,289400002.0
2007-06-26 04:50:00,0.6734,0.6734,0.6734,0.6734,69300000.0
2007-06-26 04:51:00,0.67302,0.67325,0.67302,0.67325,141099999.0
2007-06-26 04:52:00,0.6734,0.6735,0.6734,0.6735,97500000.0
2007-06-26 04:53:00,0.6735,0.6735,0.6734,0.6734,83099999.0
2007-06-26 04:54:00,0.6734,0.6734,0.67335,0.67335,256299999.0
2007-06-26 04:55:00,0.6734,0.6735,0.6734,0.6735,1530299997.0
2007-06-26 04:56:00,0.6735,0.6735,0.6734,0.67345,842999992.0
2007-06-26 04:57:00,0.6735,0.6736,0.67345,0.67345,720199989.0
2007-06-26 04:58:00,0.6735,0.6735,0.6735,0.6735,275900001.0
2007-06-26 04:59:00,0.6735,0.67355,0.67345,0.67355,357000003.0
2007-06-26 05:00:00,0.6736,0.6736,0.6736,0.6736,479000007.0
2007-06-26 05:01:00,0.6736,0.6736,0.6736,0.6736,69299999.0
2007-06-26 05:02:00,0.67365,0.67365,0.6736,0.6736,189699997.0
2007-06-26 05:03:00,0.6736,0.6737,0.6736,0.6736,616100004.0
2007-06-26 05:04:00,0.6736,0.6737,0.6736,0.67365,194600000.0
2007-06-26 05:05:00,0.6737,0.67375,0.67365,0.6737,39200000.0
2007-06-26 05:06:00,0.6737,0.6737,0.6737,0.6737,324399994.0
2007-06-26 05:07:00,0.6737,0.6737,0.6737,0.6737,14400000.0
2007-06-26 05:08:00,0.6737,0.6737,0.6736,0.67365,863900001.0
2007-06-26 05:09:00,0.6736,0.67365,0.6736,0.6736,72599996.0
2007-06-26 05:10:00,0.6736,0.6736,0.6736,0.6736,770900003.0
2007-06-26 05:11:00,0.6736,0.6736,0.67345,0.6736,628799998.0
2007-06-26 05:12:00,0.6736,0.6736,0.67355,0.6736,266099996.0
2007-06-26 05:13:00,0.6736,0.6736,0.6736,0.6736,369800004.0
2007-06-26 05:14:00,0.6736,0.67365,0.67355,0.6736,1373099997.0
2007-06-26 05:15:00,0.6736,0.6736,0.6735,0.6736,1495500007.0
2007-06-26 05:16:00,0.6736,0.6736,0.6736,0.6736,778400008.0
2007-06-26 05:17:00,0.6736,0.6736,0.6736,0.6736,373199997.0
2007-06-26 05:18:00,0.6736,0.6736,0.6736,0.6736,176999993.0
2007-06-26 05:19:00,0.6736,0.6736,0.6736,0.6736,172599998.0
2007-06-26 05:20:00,0.6736,0.6736,0.67355,0.67355,52800000.0
2007-06-26 05:21:00,0.6736,0.6736,0.6736,0.6736,241099999.0
2007-06-26 05:22:00,0.6736,0.6736,0.67355,0.67355,743900002.0
2007-06-26 05:23:00,0.6736,0.6736,0.6736,0.6736,413099995.0
2007-06-26 05:24:00,0.6736,0.6736,0.6736,0.6736,622900003.0
2007-06-26 05:25:00,0.6736,0.6736,0.6736,0.6736,100500000.0
2007-06-26 05:26:00,0.6736,0.6736,0.6736,0.6736,974700000.0
2007-06-26 05:27:00,0.6736,0.67365,0.6736,0.6736,1364899992.0
2007-06-26 05:28:00,0.6736,0.6736,0.6736,0.6736,766399988.0
2007-06-26 05:29:00,0.6736,0.6737,0.67355,0.67355,563799985.0
2007-06-26 05:30:00,0.6736,0.6736,0.6736,0.6736,22299999.0
2007-06-26 05:31:00,0.6736,0.6736,0.6736,0.6736,58999998.0
2007-06-26 05:32:00,0.6736,0.6736,0.6736,0.6736,275200007.0
2007-06-26 05:33:00,0.6736,0.6736,0.67355,0.6736,486700000.0
2007-06-26 05:34:00,0.6736,0.6736,0.6735,0.6735,506399992.0
2007-06-26 05:35:00,0.6735,0.6736,0.6735,0.6736,138999997.0
2007-06-26 05:36:00,0.6736,0.6736,0.6735,0.6735,601099999.0
2007-06-26 05:37:00,0.6735,0.6736,0.6735,0.6735,700799989.0
2007-06-26 05:38:00,0.6736,0.6736,0.6735,0.6736,643200001.0
2007-06-26 05:39:00,0.6736,0.6736,0.67355,0.6736,251900002.0
2007-06-26 05:40:00,0.6736,0.6736,0.67355,0.6736,400699994.0
2007-06-26 05:41:00,0.67355,0.6736,0.6735,0.6735,416800009.0
2007-06-26 05:42:00,0.6735,0.67355,0.67345,0.6735,344700010.0
2007-06-26 05:43:00,0.6735,0.67355,0.6735,0.6735,436000015.0
2007-06-26 05:44:00,0.6735,0.6735,0.6735,0.6735,438500015.0
2007-06-26 05:45:00,0.6735,0.6735,0.67345,0.67345,65400002.0
2007-06-26 05:46:00,0.6733,0.67346,0.6733,0.67331,595799989.0
2007-06-26 05:47:00,0.6735,0.6735,0.6735,0.6735,59800001.0
2007-06-26 05:48:00,0.6735,0.67355,0.6735,0.6735,131600001.0
2007-06-26 05:49:00,0.6735,0.6735,0.6735,0.6735,106800004.0
2007-06-26 05:50:00,0.6735,0.67355,0.6735,0.67355,106900000.0
2007-06-26 05:51:00,0.67355,0.67355,0.67355,0.67355,4800000.0
2007-06-26 05:52:00,0.6736,0.6736,0.6736,0.6736,23200000.0
2007-06-26 05:53:00,0.6735,0.67354,0.67337,0.67348,152799996.0
2007-06-26 05:54:00,0.6736,0.6736,0.67355,0.67355,34400000.0
2007-06-26 05:55:00,0.67355,0.6736,0.67355,0.67355,65600000.0
2007-06-26 05:56:00,0.67355,0.67355,0.6735,0.6735,48699999.0
2007-06-26 05:57:00,0.67355,0.67355,0.67355,0.67355,22400000.0
2007-06-26 05:58:00,0.67355,0.67355,0.67355,0.67355,6400000.0
2007-06-26 05:59:00,0.67355,0.67355,0.67355,0.67355,28800000.0
2007-06-26 06:00:00,0.67355,0.67355,0.67355,0.67355,57600000.0
2007-06-26 06:01:00,0.67355,0.67355,0.67355,0.67355,19200000.0
2007-06-26 06:02:00,0.67355,0.67355,0.67355,0.67355,5600000.0
2007-06-26 06:03:00,0.6735,0.6735,0.67338,0.67338,769900002.0
2007-06-26 06:04:00,0.67355,0.67355,0.67355,0.67355,5600000.0
2007-06-26 06:05:00,0.67355,0.67355,0.67355,0.67355,49600000.0
2007-06-26 06:06:00,0.67355,0.67355,0.67355,0.67355,127200000.0
2007-06-26 06:07:00,0.67329,0.67339,0.67323,0.67338,891399984.0
2007-06-26 06:08:00,0.67339,0.67351,0.67335,0.67342,380999992.0
2007-06-26 06:09:00,0.67355,0.67355,0.67355,0.67355,14400000.0
2007-06-26 06:10:00,0.6735,0.67355,0.6735,0.67355,44699999.0
2007-06-26 06:11:00,0.67343,0.67343,0.67333,0.67333,295299994.0
2007-06-26 06:12:00,0.67355,0.67355,0.67355,0.67355,2400000.0
2007-06-26 06:13:00,0.67355,0.67355,0.67355,0.67355,12000000.0
2007-06-26 06:14:00,0.67355,0.67355,0.67355,0.67355,4800000.0
2007-06-26 06:15:00,0.6735,0.6735,0.6734,0.6735,198400004.0
2007-06-26 06:16:00,0.6735,0.6735,0.6735,0.6735,51800001.0
2007-06-26 06:17:00,0.6735,0.67355,0.6734,0.6735,114800001.0
2007-06-26 06:18:00,0.6735,0.6735,0.6735,0.6735,120400000.0
2007-06-26 06:19:00,0.6735,0.6735,0.6735,0.6735,75700001.0
2007-06-26 06:20:00,0.6735,0.6735,0.6735,0.6735,24700001.0
2007-06-26 06:21:00,0.6735,0.67355,0.6735,0.67355,484000016.0
2007-06-26 06:22:00,0.67345,0.67353,0.67333,0.67353,1062999990.0
2007-06-26 06:23:00,0.6736,0.6736,0.6736,0.6736,28800000.0
2007-06-26 06:24:00,0.6734,0.67355,0.67332,0.67332,846899982.0
2007-06-26 06:25:00,0.6736,0.6736,0.67355,0.6736,27200000.0
2007-06-26 06:26:00,0.6736,0.6736,0.67355,0.6736,27200000.0
2007-06-26 06:27:00,0.6736,0.6736,0.67355,0.6736,27200000.0
2007-06-26 06:28:00,0.6736,0.6736,0.67355,0.6736,21600000.0
2007-06-26 06:29:00,0.6736,0.6736,0.6736,0.6736,10400000.0
2007-06-26 06:30:00,0.67357,0.6736,0.67345,0.67358,664100001.0
2007-06-26 06:31:00,0.67349,0.67356,0.67347,0.67356,1304099998.0
2007-06-26 06:32:00,0.6736,0.6736,0.6736,0.6736,56800000.0
2007-06-26 06:33:00,0.6735,0.67351,0.67337,0.67337,1952799981.0
2007-06-26 06:34:00,0.6736,0.6736,0.67355,0.67355,97600000.0
2007-06-26 06:35:00,0.67355,0.67355,0.6735,0.6735,63100001.0
2007-06-26 06:36:00,0.6735,0.67355,0.67335,0.6734,1079100002.0
2007-06-26 06:37:00,0.6734,0.6735,0.6734,0.6735,148699996.0
2007-06-26 06:38:00,0.67355,0.67355,0.67355,0.67355,48800000.0
2007-06-26 06:39:00,0.67355,0.6736,0.67355,0.67355,80800000.0
2007-06-26 06:40:00,0.67355,0.6736,0.6735,0.67355,337300000.0
2007-06-26 06:41:00,0.6736,0.6736,0.6735,0.6735,143599998.0
2007-06-26 06:42:00,0.6736,0.6736,0.67355,0.67355,40000000.0
2007-06-26 06:43:00,0.6736,0.6736,0.67355,0.67355,69900000.0
2007-06-26 06:44:00,0.6736,0.6736,0.6736,0.6736,325199997.0
2007-06-26 06:45:00,0.6736,0.6736,0.6736,0.6736,432400009.0
2007-06-26 06:46:00,0.6736,0.6736,0.6736,0.6736,370800001.0
2007-06-26 06:47:00,0.6736,0.6736,0.6736,0.6736,267200003.0
2007-06-26 06:48:00,0.67351,0.67363,0.67351,0.67354,1437500006.0
2007-06-26 06:49:00,0.6736,0.6736,0.6736,0.6736,10400000.0
2007-06-26 06:50:00,0.6736,0.6736,0.6736,0.6736,20800000.0
2007-06-26 06:51:00,0.6736,0.6736,0.6736,0.6736,14400000.0
2007-06-26 06:52:00,0.67353,0.67358,0.6735,0.67354,620199995.0
2007-06-26 06:53:00,0.67355,0.67365,0.67355,0.67355,549799997.0
2007-06-26 06:54:00,0.67341,0.67353,0.67341,0.67353,143100001.0
2007-06-26 06:55:00,0.67351,0.67363,0.67346,0.67363,531199999.0
2007-06-26 06:56:00,0.6736,0.6736,0.6736,0.6736,20800000.0
2007-06-26 06:57:00,0.67351,0.67351,0.67324,0.6734,1780100006.0
2007-06-26 06:58:00,0.67323,0.67354,0.67323,0.67342,1387800009.0
2007-06-26 06:59:00,0.6736,0.6736,0.67355,0.6736,41500000.0
2007-06-26 07:00:00,0.6736,0.6736,0.67355,0.67355,31200000.0
2007-06-26 07:01:00,0.67355,0.67355,0.67345,0.67355,749200009.0
2007-06-26 07:02:00,0.6735,0.67355,0.6735,0.67355,350999995.0
2007-06-26 07:03:00,0.67355,0.6736,0.67355,0.6736,353599996.0
2007-06-26 07:04:00,0.6736,0.6737,0.67355,0.6737,735600000.0
2007-06-26 07:05:00,0.67375,0.67375,0.67365,0.67365,568600001.0
2007-06-26 07:06:00,0.6737,0.6737,0.6737,0.6737,1089999998.0
2007-06-26 07:07:00,0.67365,0.6737,0.67365,0.6737,127999998.0
2007-06-26 07:08:00,0.6737,0.6737,0.67365,0.67365,358099998.0
2007-06-26 07:09:00,0.67363,0.67364,0.67356,0.67364,242400000.0
2007-06-26 07:10:00,0.6737,0.6737,0.6737,0.6737,82400000.0
2007-06-26 07:11:00,0.6737,0.6737,0.67365,0.6737,522399998.0
2007-06-26 07:12:00,0.6737,0.6737,0.67365,0.6737,460600004.0
2007-06-26 07:13:00,0.6737,0.6737,0.6736,0.67365,627899996.0
2007-06-26 07:14:00,0.67365,0.67365,0.6736,0.6736,779899992.0
2007-06-26 07:15:00,0.6736,0.6737,0.6736,0.6737,518999994.0
2007-06-26 07:16:00,0.6737,0.6737,0.67365,0.67365,30400000.0
2007-06-26 07:17:00,0.67365,0.6737,0.67355,0.67355,1061999998.0
2007-06-26 07:18:00,0.6735,0.6736,0.6735,0.67355,651900000.0
2007-06-26 07:19:00,0.67355,0.67355,0.6735,0.6735,203299994.0
2007-06-26 07:20:00,0.67355,0.6736,0.67355,0.6736,236299997.0
2007-06-26 07:21:00,0.6736,0.67365,0.6735,0.6736,318499999.0
2007-06-26 07:22:00,0.6736,0.67375,0.6736,0.67365,238499999.0
2007-06-26 07:23:00,0.6736,0.6736,0.6736,0.6736,214800004.0
2007-06-26 07:24:00,0.6736,0.6736,0.67355,0.67355,302199993.0
2007-06-26 07:25:00,0.67355,0.6736,0.67355,0.6736,837400012.0
2007-06-26 07:26:00,0.6736,0.67365,0.67355,0.67365,1737399985.0
2007-06-26 07:27:00,0.67365,0.67365,0.67355,0.67355,781800016.0
2007-06-26 07:28:00,0.67365,0.67365,0.67355,0.6736,717899999.0
2007-06-26 07:29:00,0.6736,0.6736,0.6735,0.6736,565399992.0
2007-06-26 07:30:00,0.6737,0.6737,0.67355,0.6736,515800000.0
2007-06-26 07:31:00,0.6736,0.6736,0.67355,0.67355,68000000.0
2007-06-26 07:32:00,0.67355,0.6736,0.67355,0.6736,370499995.0
2007-06-26 07:33:00,0.6736,0.6736,0.67355,0.67355,178800002.0
2007-06-26 07:34:00,0.6736,0.6736,0.6736,0.6736,16000000.0
2007-06-26 07:35:00,0.6736,0.67365,0.67355,0.67365,262899998.0
2007-06-26 07:36:00,0.67365,0.67365,0.6736,0.6736,699700001.0
2007-06-26 07:37:00,0.6736,0.6736,0.6736,0.6736,449800014.0
2007-06-26 07:38:00,0.6736,0.67365,0.6736,0.67365,844500020.0
2007-06-26 07:39:00,0.67365,0.67375,0.6736,0.67365,1064999994.0
2007-06-26 07:40:00,0.67365,0.67375,0.67365,0.6737,726199998.0
2007-06-26 07:41:00,0.6737,0.6737,0.6737,0.6737,37500000.0
2007-06-26 07:42:00,0.6737,0.6738,0.6737,0.6738,609600003.0
2007-06-26 07:43:00,0.6738,0.6738,0.6738,0.6738,75000000.0
2007-06-26 07:44:00,0.6738,0.6738,0.6737,0.6737,147799995.0
2007-06-26 07:45:00,0.67375,0.6738,0.67375,0.67375,10400000.0
2007-06-26 07:46:00,0.67375,0.67375,0.67375,0.67375,79200000.0
2007-06-26 07:47:00,0.6738,0.6738,0.6738,0.6738,39200000.0
2007-06-26 07:48:00,0.67373,0.67374,0.67354,0.67356,134999997.0
2007-06-26 07:49:00,0.6736,0.67363,0.67349,0.67363,313399991.0
2007-06-26 07:50:00,0.6738,0.6738,0.6738,0.6738,20800000.0
2007-06-26 07:51:00,0.67368,0.67382,0.67357,0.67374,303600000.0
2007-06-26 07:52:00,0.6738,0.6738,0.6738,0.6738,56800000.0
2007-06-26 07:53:00,0.6738,0.6738,0.67375,0.6738,707100008.0
2007-06-26 07:54:00,0.67375,0.6738,0.67375,0.67375,142500000.0
2007-06-26 07:55:00,0.67364,0.67371,0.67356,0.67371,974000018.0
2007-06-26 07:56:00,0.6738,0.6738,0.6738,0.6738,257599995.0
2007-06-26 07:57:00,0.6738,0.6738,0.6738,0.6738,153600000.0
2007-06-26 07:58:00,0.6738,0.6738,0.6738,0.6738,422999996.0
2007-06-26 07:59:00,0.6738,0.67385,0.67365,0.67385,398999999.0
2007-06-26 08:00:00,0.6738,0.67385,0.6738,0.6738,969000002.0
2007-06-26 08:01:00,0.6738,0.6738,0.67375,0.6738,31900000.0
2007-06-26 08:02:00,0.6738,0.6738,0.6738,0.6738,245399998.0
2007-06-26 08:03:00,0.6738,0.6738,0.6738,0.6738,370200001.0
2007-06-26 08:04:00,0.6738,0.6738,0.6737,0.67375,285200005.0
2007-06-26 08:05:00,0.67375,0.6738,0.67365,0.6737,1417999991.0
2007-06-26 08:06:00,0.67375,0.67375,0.67365,0.67365,748000003.0
2007-06-26 08:07:00,0.67365,0.6737,0.67365,0.6737,111200000.0
2007-06-26 08:08:00,0.6737,0.6737,0.67365,0.67365,147200000.0
2007-06-26 08:09:00,0.6737,0.6737,0.6736,0.67365,100600000.0
2007-06-26 08:10:00,0.67365,0.6737,0.6736,0.6737,525599996.0
2007-06-26 08:11:00,0.6737,0.6737,0.6737,0.6737,65500000.0
2007-06-26 08:12:00,0.6737,0.6737,0.6736,0.6737,327899997.0
2007-06-26 08:13:00,0.6737,0.6737,0.6737,0.6737,148100000.0
2007-06-26 08:14:00,0.67365,0.6737,0.67365,0.6737,167300000.0
2007-06-26 08:15:00,0.6737,0.6737,0.67365,0.6737,422900002.0
2007-06-26 08:16:00,0.67362,0.6737,0.67348,0.67352,258999998.0
2007-06-26 08:17:00,0.67363,0.67364,0.67347,0.67347,267399998.0
2007-06-26 08:18:00,0.6737,0.6737,0.6737,0.6737,22400000.0
2007-06-26 08:19:00,0.6737,0.6737,0.6737,0.6737,214400000.0
2007-06-26 08:20:00,0.6737,0.6737,0.67365,0.67365,81600000.0
2007-06-26 08:21:00,0.6737,0.6737,0.6736,0.6736,172599999.0
2007-06-26 08:22:00,0.6736,0.6736,0.6736,0.6736,477300004.0
2007-06-26 08:24:00,0.6736,0.6736,0.6735,0.67355,1181799993.0
2007-06-26 08:26:00,0.6736,0.6737,0.67355,0.6737,1461599993.0
2007-06-26 08:27:00,0.6737,0.6737,0.67355,0.67365,1000299988.0
2007-06-26 08:28:00,0.6736,0.6736,0.6735,0.6735,1028299985.0
2007-06-26 08:29:00,0.6735,0.6735,0.6733,0.6733,1028299985.0
2007-06-26 08:30:00,0.6734,0.6735,0.6734,0.6734,1999599998.0
2007-06-26 08:31:00,0.6735,0.6735,0.6735,0.6735,1999599998.0
2007-06-26 08:32:00,0.6734,0.6734,0.6733,0.6734,1999599998.0
2007-06-26 08:33:00,0.6733,0.6733,0.6732,0.6733,1999599998.0
2007-06-26 08:34:00,0.6733,0.6733,0.6733,0.6733,1999599998.0
2007-06-26 08:35:00,0.6733,0.6733,0.67325,0.6733,751699980.0
2007-06-26 08:36:00,0.6733,0.6733,0.6732,0.6733,1032099984.0
2007-06-26 08:37:00,0.6733,0.6734,0.6733,0.6734,1125900010.0
2007-06-26 08:38:00,0.6735,0.6735,0.6733,0.6733,1125900010.0
2007-06-26 08:39:00,0.6734,0.6734,0.67335,0.67335,1125900010.0
2007-06-26 08:40:00,0.67335,0.6735,0.67335,0.67335,1063099982.0
2007-06-26 08:41:00,0.6734,0.6735,0.67335,0.6734,2073800000.0
2007-06-26 08:42:00,0.6734,0.6734,0.67335,0.67335,1592299991.0
2007-06-26 08:43:00,0.6735,0.6735,0.6735,0.6735,1412699989.0
2007-06-26 08:44:00,0.6735,0.67355,0.67345,0.6735,1412699989.0
2007-06-26 08:45:00,0.6735,0.6735,0.6735,0.6735,750900004.0
2007-06-26 08:46:00,0.6735,0.67355,0.67345,0.6735,570000009.0
2007-06-26 08:47:00,0.6735,0.6735,0.6735,0.6735,337800004.0
2007-06-26 08:48:00,0.6735,0.67355,0.6735,0.67355,2094499979.0
2007-06-26 08:49:00,0.67355,0.6736,0.6735,0.6735,274299999.0
2007-06-26 08:50:00,0.67355,0.6736,0.6735,0.67355,773800007.0
2007-06-26 08:51:00,0.6735,0.6736,0.6735,0.6735,689900009.0
2007-06-26 08:52:00,0.6734,0.6735,0.6734,0.6735,1889500003.0
2007-06-26 08:53:00,0.6735,0.6735,0.6735,0.6735,1889500003.0
2007-06-26 08:54:00,0.6735,0.6736,0.67345,0.6736,1948099991.0
2007-06-26 08:55:00,0.6736,0.6736,0.6735,0.67355,1034599994.0
2007-06-26 08:56:00,0.67355,0.6736,0.67355,0.6736,1061600007.0
2007-06-26 08:57:00,0.6736,0.67365,0.67355,0.6736,751299994.0
2007-06-26 08:58:00,0.6736,0.6736,0.67355,0.6736,1162599994.0
2007-06-26 08:59:00,0.6735,0.6735,0.6735,0.6735,583699991.0
2007-06-26 09:00:00,0.6736,0.6736,0.6735,0.6735,583699991.0
2007-06-26 09:01:00,0.6735,0.67355,0.6735,0.67355,583699991.0
2007-06-26 09:02:00,0.6734,0.6734,0.6734,0.6734,979099998.0
2007-06-26 09:03:00,0.6733,0.6734,0.6733,0.6734,979099998.0
2007-06-26 09:04:00,0.67335,0.6734,0.67335,0.6734,979099998.0
2007-06-26 09:05:00,0.6734,0.6734,0.6734,0.6734,1342299998.0
2007-06-26 09:06:00,0.6733,0.6734,0.6733,0.6734,1342299998.0
2007-06-26 09:07:00,0.6734,0.67345,0.67335,0.67345,1313699986.0
2007-06-26 09:08:00,0.67345,0.6735,0.6734,0.67345,787600006.0
2007-06-26 09:09:00,0.67345,0.6735,0.6734,0.67345,1648099985.0
2007-06-26 09:10:00,0.6733,0.6733,0.6733,0.6733,979299985.0
2007-06-26 09:11:00,0.6734,0.6734,0.6733,0.6734,979299985.0
2007-06-26 09:12:00,0.6733,0.6734,0.6733,0.6733,979299985.0
2007-06-26 09:13:00,0.6734,0.6734,0.67335,0.6734,979299985.0
2007-06-26 09:14:00,0.6734,0.6734,0.67335,0.67335,590399999.0
2007-06-26 09:15:00,0.67335,0.67335,0.67325,0.6733,1680499998.0
2007-06-26 09:16:00,0.6733,0.6733,0.6733,0.6733,1860700027.0
2007-06-26 09:17:00,0.6733,0.6733,0.67325,0.6733,1041899995.0
2007-06-26 09:18:00,0.6733,0.6733,0.6733,0.6733,876199980.0
2007-06-26 09:20:00,0.6731,0.6731,0.673,0.673,1588599993.0
2007-06-26 09:21:00,0.6729,0.673,0.6729,0.673,1588599993.0
2007-06-26 09:22:00,0.6729,0.673,0.6728,0.6728,1588599993.0
2007-06-26 09:23:00,0.6727,0.6728,0.6727,0.6727,1588599993.0
2007-06-26 09:24:00,0.6726,0.6727,0.6726,0.6726,1588599993.0
2007-06-26 09:25:00,0.6727,0.6727,0.6726,0.6727,1588599993.0
2007-06-26 09:26:00,0.6728,0.6728,0.6727,0.6728,1588599993.0
2007-06-26 09:27:00,0.6727,0.6728,0.6727,0.6727,1588599993.0
2007-06-26 09:28:00,0.6728,0.6729,0.6727,0.6729,1588599993.0
2007-06-26 09:29:00,0.6728,0.6729,0.6728,0.6729,1588599993.0
2007-06-26 09:30:00,0.6728,0.6729,0.6728,0.6729,1588599993.0
2007-06-26 09:33:00,0.6728,0.6729,0.6728,0.6728,1588599993.0
2007-06-26 09:34:00,0.6729,0.6729,0.6729,0.6729,1588599993.0
2007-06-26 09:35:00,0.673,0.673,0.67295,0.673,1588599993.0
2007-06-26 09:36:00,0.67295,0.67305,0.67295,0.67305,1652399995.0
2007-06-26 09:37:00,0.6731,0.6731,0.673,0.6731,1416500002.0
2007-06-26 09:39:00,0.673,0.6731,0.6727,0.6727,1416500002.0
2007-06-26 09:40:00,0.67285,0.673,0.6728,0.673,1416500002.0
2007-06-26 09:41:00,0.673,0.673,0.6729,0.67295,1720799999.0
2007-06-26 09:42:00,0.6729,0.673,0.6729,0.6729,1837399989.0
2007-06-26 09:43:00,0.673,0.6731,0.673,0.6731,1837399989.0
2007-06-26 09:44:00,0.6731,0.6731,0.67305,0.6731,2002499983.0
2007-06-26 09:45:00,0.6731,0.6731,0.67305,0.6731,427599994.0
2007-06-26 09:47:00,0.6729,0.673,0.6729,0.673,1143499982.0
2007-06-26 09:48:00,0.6731,0.6732,0.6731,0.6732,1143499982.0
2007-06-26 09:49:00,0.673,0.6731,0.673,0.6731,1143499982.0
2007-06-26 09:50:00,0.673,0.6731,0.673,0.6731,1143499982.0
2007-06-26 09:52:00,0.6731,0.67315,0.6731,0.6731,1143499982.0
2007-06-26 09:53:00,0.673,0.673,0.673,0.673,1228299973.0
2007-06-26 09:54:00,0.673,0.6731,0.673,0.6731,1228299973.0
2007-06-26 09:55:00,0.6731,0.67325,0.6731,0.6731,2027999965.0
2007-06-26 09:56:00,0.67315,0.67315,0.67315,0.67315,67200000.0
2007-06-26 09:57:00,0.67315,0.6732,0.6731,0.67315,934099990.0
2007-06-26 09:58:00,0.67315,0.6732,0.67315,0.67315,270899996.0
2007-06-26 09:59:00,0.6733,0.6733,0.6732,0.6732,1706799993.0
2007-06-26 10:00:00,0.67313,0.67321,0.67297,0.67318,1706799993.0
2007-06-26 10:01:00,0.6731,0.6732,0.6731,0.6732,161499999.0
2007-06-26 10:02:00,0.6731,0.6731,0.6731,0.6731,161499999.0
2007-06-26 10:03:00,0.6731,0.6732,0.6731,0.6732,161499999.0
2007-06-26 10:04:00,0.6732,0.6732,0.67315,0.6732,718199988.0
2007-06-26 10:05:00,0.6732,0.6732,0.6731,0.6732,562299997.0
2007-06-26 10:06:00,0.6732,0.6732,0.6731,0.6731,913199997.0
2007-06-26 10:07:00,0.6731,0.67315,0.67305,0.67315,1162800009.0
2007-06-26 10:08:00,0.67315,0.67315,0.67315,0.67315,12000000.0
2007-06-26 10:09:00,0.67315,0.6732,0.6731,0.6732,1567500016.0
2007-06-26 10:10:00,0.67315,0.6732,0.67315,0.6732,299700000.0
2007-06-26 10:11:00,0.6732,0.6732,0.6731,0.6731,580100001.0
2007-06-26 10:13:00,0.673,0.673,0.673,0.673,1580099998.0
2007-06-26 10:14:00,0.673,0.6731,0.673,0.67305,1580099998.0
2007-06-26 10:15:00,0.6731,0.6731,0.673,0.673,805699991.0
2007-06-26 10:16:00,0.673,0.6731,0.673,0.67305,1397700006.0
2007-06-26 10:17:00,0.67305,0.6731,0.67305,0.67305,1255899994.0
2007-06-26 10:18:00,0.67305,0.6731,0.67305,0.6731,1951499989.0
2007-06-26 10:19:00,0.6731,0.67315,0.6731,0.6731,695199993.0
2007-06-26 10:21:00,0.6731,0.6732,0.67305,0.67315,2052200004.0
2007-06-26 10:22:00,0.67315,0.67315,0.67305,0.67315,1321900021.0
2007-06-26 10:23:00,0.6731,0.67315,0.67305,0.67305,1035100009.0
2007-06-26 10:24:00,0.67305,0.6731,0.67305,0.6731,2035799979.0
2007-06-26 10:25:00,0.6731,0.6731,0.6731,0.6731,1394299975.0
2007-06-26 10:26:00,0.6731,0.6731,0.67305,0.67305,1045399990.0
2007-06-26 10:27:00,0.67305,0.6731,0.67305,0.6731,1814299997.0
2007-06-26 10:28:00,0.6731,0.6731,0.67305,0.6731,419700000.0
2007-06-26 10:29:00,0.6731,0.6731,0.673,0.6731,930800014.0
2007-06-26 10:30:00,0.6731,0.6731,0.673,0.6731,1146300023.0
2007-06-26 10:31:00,0.6731,0.6731,0.67305,0.67305,367999999.0
2007-06-26 10:32:00,0.67301,0.67302,0.67288,0.67302,1745699988.0
2007-06-26 10:33:00,0.6731,0.67315,0.67305,0.6731,1953499971.0
2007-06-26 10:34:00,0.6731,0.67315,0.67305,0.67305,1314899975.0
2007-06-26 10:35:00,0.67305,0.6731,0.67305,0.6731,570099996.0
2007-06-26 10:37:00,0.67305,0.6731,0.67305,0.6731,1168099980.0
2007-06-26 10:38:00,0.6731,0.6732,0.6731,0.67315,1239699983.0
2007-06-26 10:39:00,0.6732,0.6732,0.67315,0.67315,296799997.0
2007-06-26 10:40:00,0.673,0.6731,0.673,0.6731,2120199987.0
2007-06-26 10:41:00,0.673,0.6731,0.673,0.6731,2120199987.0
2007-06-26 10:42:00,0.673,0.673,0.673,0.673,2120199987.0
2007-06-26 10:43:00,0.67305,0.67305,0.67295,0.673,2120199987.0
2007-06-26 10:44:00,0.673,0.673,0.67295,0.673,2124500006.0
2007-06-26 10:45:00,0.6729,0.673,0.6729,0.673,1729499983.0
2007-06-26 10:46:00,0.673,0.673,0.67295,0.67295,1729499983.0
2007-06-26 10:47:00,0.673,0.673,0.6729,0.6729,908999994.0
2007-06-26 10:48:00,0.67295,0.67295,0.67285,0.67295,1491699994.0
2007-06-26 10:49:00,0.6728,0.6729,0.6728,0.6728,1757099985.0
2007-06-26 10:50:00,0.6728,0.67295,0.6728,0.6729,1757099985.0
2007-06-26 10:51:00,0.673,0.673,0.6729,0.673,1751300009.0
2007-06-26 10:52:00,0.673,0.673,0.67295,0.67295,1751300009.0
2007-06-26 10:53:00,0.673,0.67305,0.67295,0.673,1481299991.0
2007-06-26 10:54:00,0.673,0.67305,0.67295,0.673,1348799994.0
2007-06-26 10:55:00,0.6729,0.673,0.6729,0.673,2126599992.0
2007-06-26 10:56:00,0.6729,0.673,0.6728,0.6729,2126599992.0
2007-06-26 10:57:00,0.6728,0.6729,0.6728,0.6729,2126599992.0
2007-06-26 10:58:00,0.6729,0.67295,0.67285,0.6729,2126599992.0
2007-06-26 10:59:00,0.6729,0.6729,0.6727,0.6728,1840399998.0
2007-06-26 11:00:00,0.6729,0.6729,0.6728,0.6729,1840399998.0
2007-06-26 11:02:00,0.6728,0.6729,0.6727,0.6727,1840399998.0
2007-06-26 11:03:00,0.6728,0.6728,0.67275,0.67275,1840399998.0
2007-06-26 11:04:00,0.6728,0.6728,0.67275,0.67275,1057400004.0
2007-06-26 11:05:00,0.6728,0.6729,0.6728,0.6729,958399988.0
2007-06-26 11:06:00,0.6729,0.6729,0.67275,0.67285,429500002.0
2007-06-26 11:07:00,0.67285,0.67285,0.6728,0.6728,1947799976.0
2007-06-26 11:08:00,0.6727,0.6727,0.6727,0.6727,1246300010.0
2007-06-26 11:09:00,0.6726,0.6727,0.6726,0.6727,1246300010.0
2007-06-26 11:10:00,0.6728,0.6728,0.6727,0.6727,1246300010.0
2007-06-26 11:11:00,0.6728,0.6728,0.6727,0.6727,1246300010.0
2007-06-26 11:12:00,0.6728,0.6728,0.6727,0.6728,1246300010.0
2007-06-26 11:13:00,0.67285,0.6729,0.67275,0.67285,1246300010.0
2007-06-26 11:15:00,0.6729,0.6729,0.6728,0.6728,791900015.0
2007-06-26 11:16:00,0.6729,0.673,0.6729,0.673,791900015.0
2007-06-26 11:17:00,0.673,0.6731,0.673,0.673,1148799991.0
2007-06-26 11:18:00,0.6731,0.6731,0.67305,0.6731,1148799991.0
2007-06-26 11:19:00,0.6731,0.6731,0.6731,0.6731,1618599978.0
2007-06-26 11:21:00,0.673,0.673,0.673,0.673,1618599978.0
2007-06-26 11:22:00,0.6731,0.6732,0.6731,0.6731,1618599978.0
2007-06-26 11:23:00,0.6732,0.6732,0.6732,0.6732,1618599978.0
2007-06-26 11:24:00,0.6732,0.6732,0.6731,0.6732,1618599978.0
2007-06-26 11:25:00,0.6732,0.6732,0.6732,0.6732,1183299962.0
2007-06-26 11:26:00,0.6732,0.6732,0.6731,0.6731,2114599960.0
2007-06-26 11:27:00,0.6731,0.6732,0.6731,0.6731,1816499993.0
2007-06-26 11:28:00,0.6731,0.6731,0.673,0.673,1412799992.0
2007-06-26 11:29:00,0.6731,0.6731,0.6731,0.6731,1213499982.0
2007-06-26 11:32:00,0.6731,0.6732,0.6731,0.6731,1213499982.0
2007-06-26 11:33:00,0.67315,0.6732,0.6731,0.67315,1630600003.0
2007-06-26 11:34:00,0.67315,0.67325,0.67315,0.6732,1886099997.0
2007-06-26 11:35:00,0.6731,0.6732,0.6731,0.6732,1752500026.0
2007-06-26 11:36:00,0.6732,0.6732,0.67315,0.67315,1752500026.0
2007-06-26 11:37:00,0.67315,0.6732,0.67315,0.6732,1614300015.0
2007-06-26 11:38:00,0.6732,0.67325,0.6732,0.67325,721500007.0
2007-06-26 11:39:00,0.67325,0.67325,0.67315,0.6732,1762000010.0
2007-06-26 11:40:00,0.67315,0.67325,0.67315,0.67325,1209499998.0
2007-06-26 11:41:00,0.6731,0.6732,0.6731,0.6732,453500008.0
2007-06-26 11:42:00,0.6732,0.67325,0.6732,0.67325,453500008.0
2007-06-26 11:43:00,0.67325,0.67325,0.67325,0.67325,41600000.0
2007-06-26 11:44:00,0.67325,0.67325,0.6732,0.6732,942499991.0
2007-06-26 11:45:00,0.6732,0.6733,0.6732,0.6733,470299999.0
2007-06-26 11:46:00,0.6733,0.6733,0.6732,0.6732,851300004.0
2007-06-26 11:47:00,0.67325,0.67325,0.67325,0.67325,273600000.0
2007-06-26 11:48:00,0.6731,0.6732,0.6731,0.6731,1238399988.0
2007-06-26 11:49:00,0.6732,0.6732,0.6731,0.6731,1238399988.0
2007-06-26 11:50:00,0.67315,0.6732,0.67315,0.67315,1238399988.0
2007-06-26 11:51:00,0.6732,0.6732,0.67315,0.6732,1306400038.0
2007-06-26 11:53:00,0.6732,0.67325,0.67315,0.6732,1898699969.0
2007-06-26 11:54:00,0.6732,0.6732,0.67315,0.6732,280000000.0
2007-06-26 11:55:00,0.6732,0.6732,0.6731,0.6732,1059199994.0
2007-06-26 11:56:00,0.6732,0.6732,0.67315,0.6732,1320899980.0
2007-06-26 11:57:00,0.6731,0.6732,0.6731,0.6732,585399994.0
2007-06-26 11:58:00,0.6731,0.6732,0.6731,0.6731,585399994.0
2007-06-26 11:59:00,0.67315,0.67315,0.6731,0.6731,585399994.0
2007-06-26 12:01:00,0.673,0.6731,0.673,0.673,453899991.0
2007-06-26 12:02:00,0.67305,0.6731,0.673,0.6731,453899991.0
2007-06-26 12:03:00,0.6731,0.6731,0.6731,0.6731,110400000.0
2007-06-26 12:04:00,0.6731,0.6731,0.673,0.67305,1157399980.0
2007-06-26 12:05:00,0.67305,0.6731,0.673,0.6731,1084799994.0
2007-06-26 12:06:00,0.673,0.6731,0.673,0.6731,2113100014.0
2007-06-26 12:07:00,0.67305,0.6731,0.67305,0.6731,2113100014.0
2007-06-26 12:08:00,0.6731,0.6731,0.67305,0.6731,1592699997.0
2007-06-26 12:09:00,0.6731,0.6731,0.6731,0.6731,718300016.0
2007-06-26 12:10:00,0.6731,0.6731,0.67295,0.673,1477900007.0
2007-06-26 12:11:00,0.67305,0.6731,0.67305,0.6731,1067400005.0
2007-06-26 12:13:00,0.6731,0.6731,0.6731,0.6731,584299999.0
2007-06-26 12:14:00,0.6732,0.6732,0.6731,0.6731,1435500006.0
2007-06-26 12:15:00,0.6732,0.6732,0.6731,0.6732,1435500006.0
2007-06-26 12:16:00,0.6732,0.6733,0.67315,0.6733,1435500006.0
2007-06-26 12:17:00,0.6733,0.6733,0.67325,0.6733,198900001.0
2007-06-26 12:18:00,0.6733,0.6733,0.67325,0.6733,355000000.0
2007-06-26 12:19:00,0.6733,0.6733,0.6732,0.6733,507599996.0
2007-06-26 12:20:00,0.6733,0.6733,0.6732,0.67325,1673899982.0
2007-06-26 12:23:00,0.6733,0.6733,0.6732,0.67325,660599994.0
2007-06-26 12:24:00,0.67325,0.6733,0.6732,0.6733,993299998.0
2007-06-26 12:26:00,0.6731,0.6732,0.6731,0.6732,1854799979.0
2007-06-26 12:27:00,0.67315,0.6732,0.67315,0.6732,1854799979.0
2007-06-26 12:28:00,0.6732,0.6732,0.67315,0.67315,780499985.0
2007-06-26 12:30:00,0.6731,0.67315,0.67305,0.67315,989899982.0
2007-06-26 12:31:00,0.6732,0.6732,0.6731,0.6731,716299987.0
2007-06-26 12:32:00,0.6733,0.6733,0.67325,0.67325,716299987.0
2007-06-26 12:33:00,0.67325,0.6733,0.67325,0.6733,1507399965.0
2007-06-26 12:34:00,0.6733,0.6733,0.6733,0.6733,1044600004.0
2007-06-26 12:35:00,0.6733,0.6733,0.67325,0.67325,1482700004.0
2007-06-26 12:37:00,0.6732,0.6733,0.6732,0.6733,1745000002.0
2007-06-26 12:38:00,0.67335,0.6734,0.6733,0.6734,1745000002.0
2007-06-26 12:39:00,0.6734,0.6734,0.6734,0.6734,545399991.0
2007-06-26 12:40:00,0.6734,0.67345,0.67335,0.6734,545399991.0
2007-06-26 12:41:00,0.6733,0.6733,0.6733,0.6733,1291599989.0
2007-06-26 12:43:00,0.6732,0.6733,0.6732,0.6733,1291599989.0
2007-06-26 12:44:00,0.6732,0.6733,0.6732,0.6733,1291599989.0
2007-06-26 12:45:00,0.6733,0.6733,0.67325,0.67325,1291599989.0
2007-06-26 12:47:00,0.6734,0.6734,0.6733,0.67335,863800005.0
2007-06-26 12:48:00,0.6734,0.6734,0.67335,0.6734,234899997.0
2007-06-26 12:49:00,0.6734,0.6734,0.67335,0.6734,1139499959.0
2007-06-26 12:50:00,0.6734,0.6734,0.6733,0.6733,475800005.0
2007-06-26 12:51:00,0.6733,0.6734,0.6733,0.6734,235200005.0
2007-06-26 12:52:00,0.6734,0.6734,0.67335,0.6734,117600000.0
2007-06-26 12:53:00,0.6734,0.6734,0.6733,0.67335,1840899994.0
2007-06-26 12:56:00,0.6733,0.67335,0.67325,0.6733,1555100007.0
2007-06-26 12:58:00,0.6734,0.6734,0.6734,0.6734,967999998.0
2007-06-26 12:59:00,0.6733,0.6734,0.6733,0.6733,967999998.0
2007-06-26 13:00:00,0.6734,0.6734,0.6733,0.6733,967999998.0
2007-06-26 13:01:00,0.67335,0.6734,0.6733,0.6734,1487199993.0
2007-06-26 13:02:00,0.6733,0.6734,0.6733,0.6734,2144799984.0
2007-06-26 13:03:00,0.6734,0.67345,0.67335,0.6734,2144799984.0
2007-06-26 13:04:00,0.6733,0.6734,0.6733,0.6734,614699998.0
2007-06-26 13:06:00,0.6733,0.6733,0.6733,0.6733,614699998.0
2007-06-26 13:07:00,0.67335,0.6734,0.6733,0.6733,614699998.0
2007-06-26 13:09:00,0.67325,0.6734,0.67325,0.67335,1294899998.0
2007-06-26 13:10:00,0.67335,0.6734,0.67335,0.67335,329399999.0
2007-06-26 13:11:00,0.67335,0.6734,0.67335,0.67335,356000000.0
2007-06-26 13:12:00,0.67335,0.6734,0.67335,0.67335,74400000.0
2007-06-26 13:13:00,0.6733,0.6734,0.67325,0.6734,517500004.0
2007-06-26 13:14:00,0.6734,0.6734,0.6733,0.67335,193500001.0
2007-06-26 13:15:00,0.67335,0.6734,0.6733,0.6734,1241299985.0
2007-06-26 13:16:00,0.6734,0.6736,0.6733,0.6735,910499997.0
2007-06-26 13:17:00,0.6736,0.6736,0.67355,0.67355,910499997.0
2007-06-26 13:18:00,0.6736,0.6736,0.67355,0.6736,1531399991.0
2007-06-26 13:19:00,0.6735,0.6736,0.6735,0.6736,919499984.0
2007-06-26 13:21:00,0.6735,0.6736,0.6735,0.6735,919499984.0
2007-06-26 13:22:00,0.6736,0.6736,0.6735,0.6736,919499984.0
2007-06-26 13:23:00,0.6736,0.6736,0.67355,0.6736,919499984.0
2007-06-26 13:24:00,0.6736,0.6736,0.6735,0.6735,1212899989.0
2007-06-26 13:25:00,0.6734,0.6734,0.6734,0.6734,1757600028.0
2007-06-26 13:26:00,0.6734,0.67345,0.6734,0.6734,1757600028.0
2007-06-26 13:27:00,0.67345,0.67345,0.6734,0.67345,762699995.0
2007-06-26 13:28:00,0.6734,0.6735,0.67335,0.67335,602699999.0
2007-06-26 13:30:00,0.6733,0.6733,0.6733,0.6733,638799996.0
2007-06-26 13:32:00,0.6732,0.6732,0.6732,0.6732,638799996.0
2007-06-26 13:33:00,0.6733,0.6733,0.67325,0.6733,638799996.0
2007-06-26 13:34:00,0.6731,0.6732,0.6731,0.6731,589599995.0
2007-06-26 13:35:00,0.6732,0.6732,0.67315,0.6732,589599995.0
2007-06-26 13:37:00,0.673,0.6731,0.673,0.6731,1385200001.0
2007-06-26 13:38:00,0.673,0.673,0.673,0.673,1385200001.0
2007-06-26 13:39:00,0.6731,0.6731,0.673,0.6731,1385200001.0
2007-06-26 13:41:00,0.6731,0.6731,0.6731,0.6731,1385200001.0
2007-06-26 13:42:00,0.673,0.6731,0.673,0.6731,1719000019.0
2007-06-26 13:44:00,0.6731,0.67315,0.6731,0.6731,1719000019.0
2007-06-26 13:45:00,0.6731,0.6731,0.6731,0.6731,1474400018.0
2007-06-26 13:46:00,0.6731,0.6731,0.673,0.67305,1683799987.0
2007-06-26 13:47:00,0.673,0.6731,0.67295,0.673,1949200000.0
2007-06-26 13:49:00,0.673,0.6731,0.673,0.6731,2107000003.0
2007-06-26 13:50:00,0.6731,0.6731,0.67305,0.67305,980500006.0
2007-06-26 13:51:00,0.67305,0.6731,0.67305,0.67305,1634199957.0
2007-06-26 13:52:00,0.6731,0.6731,0.673,0.673,1415999991.0
2007-06-26 13:53:00,0.67305,0.6731,0.673,0.67305,722999992.0
2007-06-26 13:54:00,0.6731,0.6731,0.67305,0.6731,119500000.0
2007-06-26 13:55:00,0.6731,0.6731,0.6731,0.6731,244800000.0
2007-06-26 13:56:00,0.6731,0.6731,0.6731,0.6731,72000000.0
2007-06-26 13:57:00,0.6731,0.6731,0.6731,0.6731,387199998.0
2007-06-26 13:58:00,0.6731,0.6731,0.67305,0.6731,907599992.0
2007-06-26 13:59:00,0.6731,0.6731,0.67295,0.673,1711700003.0
2007-06-26 14:00:00,0.6729,0.673,0.6729,0.673,1774499974.0
2007-06-26 14:03:00,0.673,0.6731,0.673,0.6731,1774499974.0
2007-06-26 14:04:00,0.6731,0.6731,0.67295,0.67295,801400002.0
2007-06-26 14:05:00,0.673,0.6731,0.673,0.673,1278299994.0
2007-06-26 14:06:00,0.6729,0.673,0.6729,0.6729,198599999.0
2007-06-26 14:07:00,0.673,0.673,0.67295,0.67295,198599999.0
2007-06-26 14:08:00,0.673,0.673,0.67295,0.673,905899991.0
2007-06-26 14:09:00,0.673,0.673,0.6729,0.6729,1543299968.0
2007-06-26 14:10:00,0.673,0.673,0.67295,0.67295,1543299968.0
2007-06-26 14:11:00,0.673,0.673,0.67295,0.673,1529499973.0
2007-06-26 14:12:00,0.673,0.673,0.67295,0.673,297299998.0
2007-06-26 14:13:00,0.673,0.673,0.67295,0.673,706499991.0
2007-06-26 14:14:00,0.673,0.673,0.673,0.673,1732599993.0
2007-06-26 14:15:00,0.6731,0.6731,0.673,0.673,1732599993.0
2007-06-26 14:16:00,0.6731,0.6731,0.673,0.6731,1732599993.0
2007-06-26 14:17:00,0.6731,0.6731,0.6731,0.6731,1732599993.0
2007-06-26 14:18:00,0.6731,0.67315,0.67305,0.6731,785500023.0
2007-06-26 14:19:00,0.6731,0.67315,0.6731,0.67315,401400009.0
2007-06-26 14:20:00,0.6732,0.6732,0.6732,0.6732,843799995.0
2007-06-26 14:21:00,0.67325,0.6733,0.67315,0.6732,843799995.0
2007-06-26 14:22:00,0.6731,0.6732,0.6731,0.6732,1933300022.0
2007-06-26 14:23:00,0.6732,0.6732,0.6732,0.6732,1933300022.0
2007-06-26 14:24:00,0.6732,0.6732,0.67315,0.6732,713399990.0
2007-06-26 14:25:00,0.6732,0.6732,0.67315,0.6732,273399990.0
2007-06-26 14:26:00,0.6732,0.6732,0.67315,0.6732,218899992.0
2007-06-26 14:27:00,0.6732,0.6732,0.6731,0.67315,749000000.0
2007-06-26 14:28:00,0.67315,0.6732,0.67315,0.67315,228000000.0
2007-06-26 14:29:00,0.6732,0.6732,0.6731,0.6732,1869399987.0
2007-06-26 14:30:00,0.6732,0.6732,0.67315,0.6732,1999499979.0
2007-06-26 14:31:00,0.6732,0.6732,0.67315,0.6732,1145199988.0
2007-06-26 14:32:00,0.6732,0.6732,0.67315,0.67315,301600000.0
2007-06-26 14:33:00,0.6732,0.6732,0.6732,0.6732,283100003.0
2007-06-26 14:34:00,0.67325,0.6733,0.6732,0.6733,283100003.0
2007-06-26 14:35:00,0.67325,0.6733,0.67325,0.67325,1187999983.0
2007-06-26 14:36:00,0.6733,0.6733,0.67325,0.6733,144300000.0
2007-06-26 14:37:00,0.6733,0.6733,0.67325,0.6733,51200000.0
2007-06-26 14:38:00,0.6733,0.6733,0.67315,0.6732,1038200001.0
2007-06-26 14:40:00,0.6733,0.6734,0.6732,0.6733,1574499988.0
2007-06-26 14:41:00,0.6734,0.6734,0.6733,0.6733,1574499988.0
2007-06-26 14:42:00,0.6734,0.6734,0.6733,0.6733,1574499988.0
2007-06-26 14:43:00,0.6732,0.6732,0.6731,0.6732,1574499988.0
2007-06-26 14:44:00,0.6733,0.6733,0.6732,0.6733,1574499988.0
2007-06-26 14:45:00,0.67325,0.6733,0.6732,0.67325,1574499988.0
2007-06-26 14:46:00,0.67325,0.6733,0.67315,0.67325,1187500005.0
2007-06-26 14:47:00,0.6733,0.6733,0.67325,0.67325,2097599985.0
2007-06-26 14:48:00,0.67325,0.6733,0.67325,0.6733,1513400000.0
2007-06-26 14:49:00,0.6733,0.6733,0.67325,0.67325,1595000003.0
2007-06-26 14:50:00,0.6733,0.6733,0.6732,0.6732,341899999.0
2007-06-26 14:51:00,0.6733,0.6733,0.6733,0.6733,341899999.0
2007-06-26 14:52:00,0.6734,0.6734,0.6733,0.6733,341899999.0
2007-06-26 14:53:00,0.6732,0.6733,0.6732,0.6732,341899999.0
2007-06-26 14:54:00,0.6733,0.6733,0.6733,0.6733,341899999.0
2007-06-26 14:57:00,0.6732,0.6733,0.6732,0.6733,341899999.0
2007-06-26 14:58:00,0.6732,0.6733,0.6732,0.6733,341899999.0
2007-06-26 15:00:00,0.6734,0.6734,0.6733,0.6733,341899999.0
2007-06-26 15:01:00,0.67325,0.67335,0.67325,0.67335,341899999.0
2007-06-26 15:02:00,0.67335,0.67335,0.67325,0.6733,552600000.0
2007-06-26 15:03:00,0.67325,0.67335,0.67325,0.67335,1511900006.0
2007-06-26 15:04:00,0.6734,0.6734,0.6733,0.6733,553600000.0
2007-06-26 15:06:00,0.6732,0.6732,0.6732,0.6732,553600000.0
2007-06-26 15:09:00,0.6733,0.6733,0.6732,0.6733,553600000.0
2007-06-26 15:10:00,0.6733,0.6733,0.67325,0.67325,553600000.0
2007-06-26 15:11:00,0.6731,0.6732,0.6731,0.6732,415499995.0
2007-06-26 15:13:00,0.67325,0.6733,0.6732,0.6733,415499995.0
2007-06-26 15:14:00,0.6733,0.6733,0.6733,0.6733,519599989.0
2007-06-26 15:15:00,0.6732,0.6732,0.6732,0.6732,519599989.0
2007-06-26 15:17:00,0.6733,0.6733,0.6733,0.6733,519599989.0
2007-06-26 15:18:00,0.67325,0.6733,0.67325,0.6733,667499999.0
2007-06-26 15:19:00,0.6733,0.6733,0.6732,0.6733,1600099989.0
2007-06-26 15:20:00,0.6733,0.6733,0.67325,0.67325,209300000.0
2007-06-26 15:21:00,0.6733,0.6733,0.67315,0.67315,1310399989.0
2007-06-26 15:22:00,0.6732,0.6733,0.67315,0.6733,590599987.0
2007-06-26 15:23:00,0.6733,0.6733,0.6732,0.6733,288200003.0
2007-06-26 15:24:00,0.6733,0.6733,0.67325,0.6733,391999995.0
2007-06-26 15:26:00,0.6733,0.6734,0.6733,0.6733,2004799991.0
2007-06-26 15:28:00,0.6732,0.6733,0.6732,0.6733,2004799991.0
2007-06-26 15:29:00,0.6732,0.6733,0.6732,0.6733,2004799991.0
2007-06-26 15:31:00,0.6733,0.6733,0.6732,0.6732,2004799991.0
2007-06-26 15:33:00,0.67325,0.6733,0.6732,0.67325,1035600005.0
2007-06-26 15:34:00,0.6732,0.6733,0.6732,0.6733,453000001.0
2007-06-26 15:35:00,0.6733,0.6733,0.67315,0.67315,1806599999.0
2007-06-26 15:36:00,0.6731,0.6732,0.6731,0.6732,2116499977.0
2007-06-26 15:40:00,0.6731,0.6731,0.6731,0.6731,2116499977.0
2007-06-26 15:43:00,0.6733,0.6733,0.6732,0.6732,2116499977.0
2007-06-26 15:44:00,0.6733,0.6733,0.6732,0.6733,2116499977.0
2007-06-26 15:45:00,0.6732,0.6733,0.6732,0.6733,2116499977.0
2007-06-26 15:47:00,0.6733,0.6734,0.6733,0.6734,2116499977.0
2007-06-26 15:48:00,0.6733,0.6734,0.6733,0.6733,1063000006.0
2007-06-26 15:49:00,0.6734,0.6734,0.6733,0.6734,1063000006.0
2007-06-26 15:50:00,0.6734,0.6734,0.6734,0.6734,508499995.0
2007-06-26 15:51:00,0.6734,0.6734,0.6734,0.6734,880100007.0
2007-06-26 15:52:00,0.6734,0.6734,0.67335,0.6734,880100007.0
2007-06-26 15:53:00,0.6734,0.6734,0.67335,0.6734,1184599986.0
2007-06-26 15:54:00,0.6734,0.6734,0.6734,0.6734,377399997.0
2007-06-26 15:56:00,0.6734,0.6734,0.67335,0.6734,377399997.0
2007-06-26 15:57:00,0.6734,0.6734,0.67335,0.67335,1635800004.0
2007-06-26 15:58:00,0.6733,0.6734,0.6733,0.6734,1977099993.0
2007-06-26 15:59:00,0.6735,0.67355,0.67345,0.67345,1977099993.0
2007-06-26 16:00:00,0.6735,0.6735,0.6734,0.6734,548000000.0
2007-06-26 16:01:00,0.6733,0.6733,0.6733,0.6733,548000000.0
2007-06-26 16:02:00,0.6734,0.6734,0.67335,0.6734,548000000.0
2007-06-26 16:03:00,0.6734,0.6734,0.67335,0.6734,812299994.0
2007-06-26 16:05:00,0.6734,0.6734,0.6733,0.6734,1203799991.0
2007-06-26 16:06:00,0.6733,0.6734,0.6733,0.6733,1203799991.0
2007-06-26 16:07:00,0.6734,0.6734,0.6733,0.6734,1203799991.0
2007-06-26 16:08:00,0.6733,0.6734,0.6733,0.6733,1203799991.0
2007-06-26 16:09:00,0.6732,0.6733,0.6732,0.6733,1203799991.0
2007-06-26 16:10:00,0.6734,0.6734,0.6733,0.6734,1203799991.0
2007-06-26 16:11:00,0.6735,0.6735,0.6734,0.6734,1203799991.0
2007-06-26 16:13:00,0.6733,0.6734,0.6733,0.6733,1203799991.0
2007-06-26 16:14:00,0.6732,0.6734,0.6732,0.6732,1203799991.0
2007-06-26 16:15:00,0.6733,0.6733,0.6733,0.6733,1203799991.0
2007-06-26 16:16:00,0.6734,0.6734,0.6734,0.6734,1203799991.0
2007-06-26 16:17:00,0.6734,0.6734,0.6734,0.6734,1203799991.0
2007-06-26 16:18:00,0.6734,0.6734,0.67325,0.6733,783199984.0
2007-06-26 16:21:00,0.67335,0.6734,0.6733,0.67335,648499990.0
2007-06-26 16:22:00,0.67335,0.67335,0.67325,0.67325,2137399986.0
2007-06-26 16:23:00,0.6733,0.6733,0.6732,0.6732,1204799990.0
2007-06-26 16:25:00,0.67315,0.67325,0.67315,0.67325,1927699985.0
2007-06-26 16:26:00,0.67325,0.6733,0.6732,0.67325,895999997.0
2007-06-26 16:27:00,0.67325,0.6733,0.6732,0.6733,900200008.0
2007-06-26 16:28:00,0.6733,0.6733,0.6732,0.67325,1189400017.0
2007-06-26 16:29:00,0.6732,0.6733,0.6732,0.6733,1858899995.0
2007-06-26 16:30:00,0.6732,0.6733,0.6732,0.6733,1858899995.0
2007-06-26 16:31:00,0.6732,0.6732,0.6732,0.6732,1858899995.0
2007-06-26 16:32:00,0.6733,0.6733,0.6732,0.6732,1858899995.0
2007-06-26 16:34:00,0.6733,0.6733,0.6732,0.6733,1858899995.0
2007-06-26 16:35:00,0.6732,0.6733,0.6732,0.6733,1858899995.0
2007-06-26 16:36:00,0.6733,0.6734,0.67325,0.67335,1858899995.0
2007-06-26 16:37:00,0.67335,0.6734,0.67335,0.6734,54400000.0
2007-06-26 16:38:00,0.67345,0.6735,0.6734,0.6734,233200000.0
2007-06-26 16:39:00,0.6734,0.6734,0.67335,0.67335,1320999984.0
2007-06-26 16:40:00,0.6734,0.6734,0.67335,0.6734,1935600012.0
2007-06-26 16:41:00,0.6733,0.6734,0.6733,0.6734,1188600003.0
2007-06-26 16:43:00,0.6734,0.67345,0.6734,0.6734,1188600003.0
2007-06-26 16:45:00,0.6735,0.6735,0.6735,0.6735,1297900001.0
2007-06-26 16:46:00,0.6735,0.6735,0.67345,0.67345,1297900001.0
2007-06-26 16:47:00,0.6735,0.6735,0.67345,0.6735,1024099976.0
2007-06-26 16:48:00,0.6734,0.6734,0.6734,0.6734,1168900005.0
2007-06-26 16:50:00,0.6734,0.6734,0.6733,0.6733,1168900005.0
2007-06-26 16:51:00,0.6732,0.6733,0.6732,0.6733,1295199995.0
2007-06-26 16:53:00,0.6732,0.6733,0.6732,0.6733,1295199995.0
2007-06-26 16:54:00,0.6733,0.67335,0.6733,0.6733,1295199995.0
2007-06-26 16:55:00,0.6732,0.6733,0.6732,0.6732,509299993.0
2007-06-26 16:57:00,0.6732,0.6733,0.6732,0.6733,509299993.0
2007-06-26 16:59:00,0.6731,0.6732,0.6731,0.6731,948099999.0
2007-06-26 17:01:00,0.6732,0.6732,0.6731,0.6732,948099999.0
2007-06-26 17:03:00,0.6733,0.6733,0.6732,0.6733,948099999.0
2007-06-26 17:04:00,0.6732,0.6733,0.6732,0.6733,948099999.0
2007-06-26 17:05:00,0.6732,0.6733,0.6732,0.6733,948099999.0
2007-06-26 17:06:00,0.6734,0.6734,0.6734,0.6734,948099999.0
2007-06-26 17:08:00,0.6733,0.6734,0.6733,0.6734,948099999.0
2007-06-26 17:09:00,0.67335,0.6735,0.67335,0.6735,948099999.0
2007-06-26 17:10:00,0.6735,0.6735,0.67345,0.6735,665699997.0
2007-06-26 17:11:00,0.6735,0.6735,0.6734,0.6735,1627200020.0
2007-06-26 17:12:00,0.6735,0.6735,0.67345,0.6735,795400002.0
2007-06-26 17:13:00,0.6735,0.6735,0.67345,0.67345,1767499988.0
2007-06-26 17:14:00,0.67345,0.6735,0.67345,0.6735,1675299982.0
2007-06-26 17:15:00,0.6735,0.67355,0.67345,0.67355,1420200025.0
2007-06-26 17:16:00,0.6735,0.6736,0.6735,0.67355,1395099992.0
2007-06-26 17:17:00,0.67355,0.6736,0.67355,0.6736,114000000.0
2007-06-26 17:18:00,0.6736,0.6736,0.6736,0.6736,228600001.0
2007-06-26 17:19:00,0.6736,0.6736,0.67355,0.67355,518800003.0
2007-06-26 17:20:00,0.67355,0.6736,0.6735,0.67355,1039899996.0
2007-06-26 17:21:00,0.67355,0.6736,0.6735,0.67355,574700005.0
2007-06-26 17:22:00,0.67355,0.67355,0.67355,0.67355,54400000.0
2007-06-26 17:23:00,0.67355,0.6736,0.67355,0.67355,127100000.0
2007-06-26 17:24:00,0.67355,0.67355,0.6735,0.6735,2018299992.0
2007-06-26 17:25:00,0.6735,0.6735,0.67345,0.6735,1224199990.0
2007-06-26 17:26:00,0.67345,0.6735,0.6734,0.6734,1267200006.0
2007-06-26 17:27:00,0.6734,0.6735,0.6734,0.6734,1637700002.0
2007-06-26 17:28:00,0.67345,0.6735,0.6734,0.6735,576100001.0
2007-06-26 17:29:00,0.6735,0.6735,0.67335,0.6734,573300002.0
2007-06-26 17:31:00,0.6735,0.67355,0.6734,0.6735,2121700006.0
2007-06-26 17:33:00,0.6735,0.67355,0.6735,0.6735,1591799984.0
2007-06-26 17:34:00,0.6735,0.6735,0.6735,0.6735,336300000.0
2007-06-26 17:35:00,0.6735,0.6735,0.6734,0.6735,640600010.0
2007-06-26 17:36:00,0.6735,0.6735,0.6735,0.6735,179200000.0
2007-06-26 17:37:00,0.6735,0.6736,0.6735,0.6736,179200000.0
2007-06-26 17:38:00,0.6734,0.6735,0.6734,0.6735,2126699974.0
2007-06-26 17:39:00,0.6734,0.6735,0.6734,0.6734,2126699974.0
2007-06-26 17:40:00,0.6735,0.6735,0.6734,0.6735,2126699974.0
2007-06-26 17:41:00,0.6734,0.6735,0.6734,0.6735,1282700004.0
2007-06-26 17:43:00,0.6735,0.6735,0.67345,0.6735,1282700004.0
2007-06-26 17:44:00,0.6735,0.6735,0.67345,0.6735,1591000004.0
2007-06-26 17:45:00,0.6735,0.6735,0.67345,0.6735,1867799991.0
2007-06-26 17:46:00,0.6735,0.6735,0.6735,0.6735,1212099992.0
2007-06-26 17:47:00,0.6735,0.6735,0.67345,0.6735,1317099995.0
2007-06-26 17:48:00,0.6735,0.6735,0.67345,0.6735,1179899984.0
2007-06-26 17:49:00,0.6735,0.6735,0.6734,0.6734,1640600002.0
2007-06-26 17:50:00,0.67335,0.6735,0.67335,0.67345,918399992.0
2007-06-26 17:51:00,0.6735,0.6735,0.6734,0.67345,560400004.0
2007-06-26 17:52:00,0.67345,0.6735,0.67345,0.6735,168800000.0
2007-06-26 17:53:00,0.6735,0.6735,0.6734,0.6734,895699990.0
2007-06-26 17:55:00,0.6734,0.67345,0.67335,0.67345,703099994.0
2007-06-26 17:57:00,0.6735,0.6735,0.6734,0.6734,1671499994.0
2007-06-26 17:58:00,0.6733,0.6734,0.6733,0.6733,1671499994.0
2007-06-26 17:59:00,0.6734,0.6734,0.6734,0.6734,1671499994.0
2007-06-26 18:01:00,0.6734,0.6734,0.67335,0.6734,1671499994.0
2007-06-26 18:02:00,0.6734,0.6734,0.6734,0.6734,91800000.0
2007-06-26 18:03:00,0.6734,0.6734,0.67335,0.6734,376200000.0
2007-06-26 18:04:00,0.6734,0.6734,0.6733,0.6733,1454999998.0
2007-06-26 18:08:00,0.6734,0.6734,0.6734,0.6734,1579000031.0
2007-06-26 18:09:00,0.67345,0.6735,0.67345,0.67345,1579000031.0
2007-06-26 18:10:00,0.67345,0.6735,0.67345,0.67345,389700000.0
2007-06-26 18:11:00,0.67345,0.67345,0.6734,0.6734,589500008.0
2007-06-26 18:12:00,0.6734,0.6734,0.67335,0.67335,76000000.0
2007-06-26 18:13:00,0.67335,0.6734,0.67335,0.6734,45600000.0
2007-06-26 18:14:00,0.6734,0.6734,0.6734,0.6734,402000000.0
2007-06-26 18:15:00,0.6734,0.6734,0.67335,0.67335,559800000.0
2007-06-26 18:16:00,0.67335,0.6734,0.67335,0.6734,214799997.0
2007-06-26 18:17:00,0.6734,0.6735,0.67335,0.6735,453099994.0
2007-06-26 18:18:00,0.67345,0.6735,0.67345,0.67345,78300000.0
2007-06-26 18:19:00,0.6735,0.6735,0.67345,0.6735,241600003.0
2007-06-26 18:20:00,0.6735,0.6736,0.6735,0.6736,1796599984.0
2007-06-26 18:21:00,0.6736,0.6736,0.67345,0.6735,1268500007.0
2007-06-26 18:23:00,0.6736,0.6736,0.67355,0.67355,146600000.0
2007-06-26 18:24:00,0.67355,0.6736,0.67355,0.67355,212300000.0
2007-06-26 18:25:00,0.6735,0.6736,0.67345,0.67345,591699989.0
2007-06-26 18:26:00,0.67345,0.67345,0.6734,0.6734,1030499979.0
2007-06-26 18:27:00,0.6734,0.6734,0.67335,0.6734,1498300001.0
2007-06-26 18:28:00,0.6734,0.6734,0.67335,0.6734,714299999.0
2007-06-26 18:29:00,0.6734,0.6734,0.6734,0.6734,379000004.0
2007-06-26 18:30:00,0.6734,0.67345,0.6734,0.6734,1106899996.0
2007-06-26 18:31:00,0.6734,0.6734,0.67335,0.67335,306600003.0
2007-06-26 18:32:00,0.6733,0.67335,0.6733,0.67335,1094399989.0
2007-06-26 18:33:00,0.67335,0.67335,0.67335,0.67335,36000000.0
2007-06-26 18:34:00,0.6734,0.6734,0.67335,0.6734,285000000.0
2007-06-26 18:35:00,0.6734,0.6734,0.67335,0.67335,322200000.0
2007-06-26 18:36:00,0.6734,0.6734,0.67335,0.6734,185600000.0
2007-06-26 18:37:00,0.6734,0.6734,0.6734,0.6734,119200001.0
2007-06-26 18:38:00,0.6734,0.6734,0.67335,0.6734,875900002.0
2007-06-26 18:39:00,0.6734,0.6734,0.67335,0.6734,1310799994.0
2007-06-26 18:40:00,0.6734,0.6734,0.6734,0.6734,1004599988.0
2007-06-26 18:41:00,0.6734,0.6734,0.6734,0.6734,453600000.0
2007-06-26 18:42:00,0.6734,0.6734,0.6734,0.6734,160000000.0
2007-06-26 18:43:00,0.6734,0.6734,0.6734,0.6734,475199999.0
2007-06-26 18:44:00,0.6734,0.6734,0.67335,0.6734,345499997.0
2007-06-26 18:45:00,0.6734,0.6734,0.67335,0.6734,461600000.0
2007-06-26 18:46:00,0.6734,0.67345,0.67335,0.67335,854699990.0
2007-06-26 18:47:00,0.67335,0.6734,0.67335,0.6734,316099998.0
2007-06-26 18:48:00,0.6734,0.6734,0.6734,0.6734,1235400007.0
2007-06-26 18:49:00,0.6734,0.6734,0.6734,0.6734,934900006.0
2007-06-26 18:50:00,0.6734,0.6734,0.67325,0.6733,1513600002.0
2007-06-26 18:51:00,0.67335,0.67335,0.6733,0.67335,62199998.0
2007-06-26 18:52:00,0.67332,0.67333,0.67316,0.67331,1331099986.0
2007-06-26 18:53:00,0.67335,0.67335,0.6733,0.6733,158200000.0
2007-06-26 18:54:00,0.67335,0.67335,0.67335,0.67335,1900000.0
2007-06-26 18:55:00,0.67335,0.67335,0.6733,0.67335,194899997.0
2007-06-26 18:56:00,0.67335,0.6734,0.6733,0.67335,725800001.0
2007-06-26 18:57:00,0.6734,0.6734,0.6734,0.6734,1618599970.0
2007-06-26 18:59:00,0.6735,0.6735,0.6735,0.6735,1618599970.0
2007-06-26 19:00:00,0.6735,0.6735,0.6734,0.67345,1859899990.0
2007-06-26 19:01:00,0.67345,0.6735,0.67335,0.6734,1151900005.0
2007-06-26 19:02:00,0.6734,0.6734,0.67335,0.6734,501700007.0
2007-06-26 19:03:00,0.6733,0.6734,0.6733,0.6734,2093600008.0
2007-06-26 19:04:00,0.67335,0.6734,0.67335,0.6734,2093600008.0
2007-06-26 19:05:00,0.6734,0.6734,0.67335,0.6734,1932699998.0
2007-06-26 19:06:00,0.67345,0.6735,0.6734,0.6734,944200025.0
2007-06-26 19:07:00,0.67345,0.6735,0.6734,0.67345,439399997.0
2007-06-26 19:08:00,0.6735,0.6735,0.6734,0.6734,224000006.0
2007-06-26 19:09:00,0.67345,0.67345,0.6734,0.6734,1049600009.0
2007-06-26 19:10:00,0.67335,0.6734,0.67335,0.6734,1326800009.0
2007-06-26 19:11:00,0.6734,0.67345,0.6734,0.67345,1198299981.0
2007-06-26 19:12:00,0.67345,0.6735,0.67345,0.6735,421600000.0
2007-06-26 19:13:00,0.6735,0.6735,0.67345,0.6735,484900002.0
2007-06-26 19:14:00,0.6735,0.67355,0.67345,0.6735,1244900006.0
2007-06-26 19:15:00,0.67355,0.67355,0.6735,0.6735,510299999.0
2007-06-26 19:16:00,0.6734,0.6735,0.6734,0.6735,777900008.0
2007-06-26 19:17:00,0.6734,0.6735,0.6734,0.6735,777900008.0
2007-06-26 19:18:00,0.6734,0.6734,0.6734,0.6734,777900008.0
2007-06-26 19:19:00,0.6735,0.6735,0.6735,0.6735,777900008.0
2007-06-26 19:20:00,0.6735,0.6736,0.67345,0.6736,777900008.0
2007-06-26 19:21:00,0.6736,0.6736,0.67355,0.6736,98400000.0
2007-06-26 19:22:00,0.6736,0.6736,0.67355,0.6736,123200000.0
2007-06-26 19:23:00,0.6736,0.6736,0.6735,0.67355,792300003.0
2007-06-26 19:24:00,0.6736,0.6736,0.6735,0.6736,926999994.0
2007-06-26 19:25:00,0.6736,0.6736,0.6736,0.6736,96499997.0
2007-06-26 19:26:00,0.6736,0.6736,0.67355,0.67355,114400000.0
2007-06-26 19:27:00,0.67345,0.67355,0.67345,0.67355,1768599996.0
2007-06-26 19:28:00,0.6735,0.6736,0.6735,0.67355,1197599983.0
2007-06-26 19:29:00,0.67355,0.6736,0.67355,0.6736,136800000.0
2007-06-26 19:30:00,0.6736,0.67365,0.6736,0.67365,1363000023.0
2007-06-26 19:31:00,0.67365,0.6737,0.67365,0.6737,488499999.0
2007-06-26 19:32:00,0.6737,0.6737,0.6737,0.6737,1266900007.0
2007-06-26 19:33:00,0.6737,0.6737,0.6736,0.67365,1887299992.0
2007-06-26 19:34:00,0.67365,0.6737,0.67365,0.6737,99799998.0
2007-06-26 19:35:00,0.6737,0.6737,0.6737,0.6737,1102800002.0
2007-06-26 19:36:00,0.6737,0.6737,0.67365,0.6737,1048599997.0
2007-06-26 19:37:00,0.6737,0.6737,0.67365,0.67365,1259900015.0
2007-06-26 19:38:00,0.67365,0.6737,0.67365,0.67365,562800001.0
2007-06-26 19:39:00,0.67365,0.6737,0.67365,0.6737,1353599998.0
2007-06-26 19:41:00,0.6737,0.6737,0.6736,0.67365,2001999967.0
2007-06-26 19:42:00,0.6737,0.6737,0.6737,0.6737,44599998.0
2007-06-26 19:43:00,0.6737,0.6737,0.6737,0.6737,89199996.0
2007-06-26 19:44:00,0.6737,0.6737,0.67365,0.6737,477899992.0
2007-06-26 19:45:00,0.6737,0.6737,0.6737,0.6737,216999994.0
2007-06-26 19:46:00,0.6737,0.6737,0.67365,0.6737,540399996.0
2007-06-26 19:47:00,0.6737,0.6737,0.6737,0.6737,73600000.0
2007-06-26 19:48:00,0.6737,0.6737,0.6737,0.6737,635999996.0
2007-06-26 19:49:00,0.6737,0.6737,0.6737,0.6737,565600000.0
2007-06-26 19:50:00,0.6737,0.6737,0.67365,0.6737,267100000.0
2007-06-26 19:51:00,0.6737,0.6737,0.6737,0.6737,255200000.0
2007-06-26 19:52:00,0.6737,0.6737,0.6737,0.6737,244800000.0
2007-06-26 19:53:00,0.6737,0.6737,0.67365,0.6737,1082799991.0
2007-06-26 19:54:00,0.67365,0.6737,0.6736,0.67365,1361599997.0
2007-06-26 19:55:00,0.67365,0.6737,0.67365,0.67365,221999999.0
2007-06-26 19:56:00,0.67365,0.6737,0.67365,0.67365,379200000.0
2007-06-26 19:57:00,0.67365,0.6737,0.6736,0.6737,965300011.0
2007-06-26 19:58:00,0.6737,0.6737,0.67365,0.6737,749200005.0
2007-06-26 19:59:00,0.6737,0.6737,0.6737,0.6737,651300003.0
2007-06-26 20:00:00,0.6737,0.6737,0.6736,0.6736,905899999.0
2007-06-26 20:01:00,0.6736,0.67365,0.6736,0.67365,443800002.0
2007-06-26 20:02:00,0.6736,0.6737,0.6736,0.6737,1100800009.0
2007-06-26 20:03:00,0.6737,0.6737,0.6737,0.6737,259200001.0
2007-06-26 20:04:00,0.6737,0.67375,0.6737,0.6737,938500009.0
2007-06-26 20:05:00,0.67365,0.6738,0.67365,0.67375,1121600015.0
2007-06-26 20:06:00,0.6737,0.6738,0.67365,0.6737,1153200006.0
2007-06-26 20:07:00,0.6737,0.6737,0.6737,0.6737,775100008.0
2007-06-26 20:08:00,0.6737,0.6737,0.67365,0.6737,345899997.0
2007-06-26 20:09:00,0.6737,0.6737,0.6736,0.67365,538099998.0
2007-06-26 20:10:00,0.6737,0.6737,0.6737,0.6737,319999988.0
2007-06-26 20:11:00,0.6737,0.6737,0.67365,0.67365,158999996.0
2007-06-26 20:12:00,0.6737,0.6737,0.67365,0.67365,663499985.0
2007-06-26 20:13:00,0.67365,0.6738,0.67365,0.6738,1492099989.0
2007-06-26 20:14:00,0.67375,0.67375,0.67365,0.6737,491300006.0
2007-06-26 20:15:00,0.6737,0.6737,0.67365,0.67365,1147699994.0
2007-06-26 20:16:00,0.6737,0.6737,0.67365,0.67365,604299996.0
2007-06-26 20:17:00,0.6737,0.6737,0.6737,0.6737,995399991.0
2007-06-26 20:18:00,0.6737,0.6737,0.6737,0.6737,295999992.0
2007-06-26 20:19:00,0.6737,0.6737,0.6737,0.6737,652799985.0
2007-06-26 20:20:00,0.6737,0.6737,0.67365,0.67365,582399997.0
2007-06-26 20:21:00,0.6737,0.6737,0.67365,0.6737,371500000.0
2007-06-26 20:22:00,0.6737,0.6737,0.67365,0.67365,440799996.0
2007-06-26 20:23:00,0.67365,0.67375,0.67365,0.6737,1403400017.0
2007-06-26 20:24:00,0.6737,0.6737,0.67365,0.67365,1709400004.0
2007-06-26 20:25:00,0.6737,0.6737,0.67365,0.6737,716500001.0
2007-06-26 20:26:00,0.6737,0.67375,0.6737,0.67375,1410599992.0
2007-06-26 20:27:00,0.6737,0.67375,0.67365,0.67365,914000010.0
2007-06-26 20:28:00,0.6737,0.6737,0.6737,0.6737,84599998.0
2007-06-26 20:29:00,0.6737,0.6737,0.6737,0.6737,561699999.0
2007-06-26 20:30:00,0.6737,0.6737,0.67365,0.6737,1056200003.0
2007-06-26 20:33:00,0.67375,0.67385,0.67375,0.6738,1022499986.0
2007-06-26 20:34:00,0.6738,0.6738,0.67375,0.67375,1142899994.0
2007-06-26 20:35:00,0.67375,0.6738,0.6737,0.6737,691800003.0
2007-06-26 20:36:00,0.6737,0.6738,0.6737,0.67375,91200000.0
2007-06-26 20:37:00,0.6738,0.6738,0.6737,0.6737,431300015.0
2007-06-26 20:38:00,0.6737,0.67375,0.67365,0.67375,1240899998.0
2007-06-26 20:39:00,0.6737,0.67375,0.6737,0.67375,279399997.0
2007-06-26 20:40:00,0.67375,0.67375,0.6737,0.6737,1738899992.0
2007-06-26 20:43:00,0.6737,0.6737,0.6737,0.6737,893700006.0
2007-06-26 20:45:00,0.67365,0.6738,0.67365,0.6738,522800008.0
2007-06-26 20:46:00,0.6738,0.6738,0.6738,0.6738,42000000.0
2007-06-26 20:47:00,0.6738,0.6738,0.67375,0.6738,373000000.0
2007-06-26 20:48:00,0.6738,0.6738,0.67375,0.67375,145300002.0
2007-06-26 20:49:00,0.6738,0.6738,0.6737,0.6737,484600001.0
2007-06-26 20:50:00,0.67375,0.6738,0.67375,0.67375,216800000.0
2007-06-26 20:53:00,0.6737,0.6737,0.6737,0.6737,1369600001.0
2007-06-26 20:54:00,0.6737,0.6737,0.6736,0.67365,836499995.0
2007-06-26 20:55:00,0.67365,0.67365,0.6735,0.67355,1285400003.0
2007-06-26 20:56:00,0.67355,0.67355,0.67355,0.67355,156000000.0
2007-06-26 20:57:00,0.67355,0.6736,0.67355,0.6736,498299993.0
2007-06-26 20:58:00,0.6735,0.6736,0.6735,0.6736,1811800002.0
2007-06-26 21:00:00,0.6736,0.6736,0.67355,0.6736,1811800002.0
2007-06-26 21:01:00,0.6736,0.6736,0.6736,0.6736,1558800004.0
2007-06-26 21:02:00,0.6736,0.67365,0.67355,0.67365,1646600007.0
2007-06-26 21:03:00,0.67365,0.67365,0.67365,0.67365,4000000.0
2007-06-26 21:04:00,0.67365,0.67365,0.67365,0.67365,72000000.0
2007-06-26 21:05:00,0.67365,0.67365,0.6736,0.6736,77200001.0
2007-06-26 21:06:00,0.67365,0.67365,0.6736,0.6736,411700005.0
2007-06-26 21:07:00,0.67365,0.67365,0.67355,0.67355,1000799997.0
2007-06-26 21:08:00,0.6736,0.6736,0.6736,0.6736,297900002.0
2007-06-26 21:09:00,0.6736,0.6736,0.6736,0.6736,723999995.0
2007-06-26 21:10:00,0.6736,0.6736,0.6736,0.6736,1895400002.0
2007-06-26 21:11:00,0.6736,0.6736,0.6734,0.6735,1323299998.0
2007-06-26 21:12:00,0.67355,0.6736,0.6735,0.67355,314500003.0
2007-06-26 21:13:00,0.67355,0.67355,0.6735,0.6735,391599993.0
2007-06-26 21:14:00,0.6735,0.67355,0.6735,0.6735,801000004.0
2007-06-26 21:15:00,0.6735,0.6735,0.67345,0.67345,571099991.0
2007-06-26 21:16:00,0.6735,0.6735,0.6735,0.6735,19000000.0
2007-06-26 21:17:00,0.6735,0.6735,0.6734,0.6735,140600001.0
2007-06-26 21:18:00,0.6735,0.6735,0.6735,0.6735,69800000.0
2007-06-26 21:19:00,0.6735,0.6735,0.6734,0.6735,467100006.0
2007-06-26 21:20:00,0.6735,0.6735,0.6735,0.6735,103700004.0
2007-06-26 21:21:00,0.6735,0.6735,0.6735,0.6735,649800010.0
2007-06-26 21:22:00,0.6735,0.6735,0.6735,0.6735,711700004.0
2007-06-26 21:23:00,0.6735,0.6735,0.6735,0.6735,412100000.0
2007-06-26 21:24:00,0.6735,0.6735,0.67345,0.67345,133900000.0
2007-06-26 21:25:00,0.67345,0.67345,0.67345,0.67345,175200000.0
2007-06-26 21:26:00,0.67345,0.67345,0.6734,0.6734,1910499984.0
2007-06-26 21:27:00,0.6734,0.6734,0.6733,0.6734,1129600017.0
2007-06-26 21:28:00,0.6734,0.6734,0.67335,0.6734,1389199991.0
2007-06-26 21:29:00,0.6734,0.6734,0.6734,0.6734,778700004.0
2007-06-26 21:30:00,0.6734,0.6734,0.67335,0.6734,742600005.0
2007-06-26 21:31:00,0.6734,0.67345,0.6734,0.6734,1097500005.0
2007-06-26 21:32:00,0.6734,0.6734,0.6734,0.6734,171399996.0
2007-06-26 21:33:00,0.6733,0.6733,0.6733,0.6733,857700001.0
2007-06-26 21:34:00,0.6733,0.6733,0.6733,0.6733,1591399999.0
2007-06-26 21:35:00,0.6733,0.67335,0.6733,0.67335,942599990.0
2007-06-26 21:36:00,0.6734,0.6734,0.67335,0.67335,321900005.0
2007-06-26 21:37:00,0.6734,0.6734,0.67335,0.6734,1086899995.0
2007-06-26 21:38:00,0.6734,0.6734,0.6733,0.67335,565099997.0
2007-06-26 21:39:00,0.67335,0.6734,0.67325,0.6733,787499999.0
2007-06-26 21:40:00,0.6733,0.67335,0.67325,0.6733,1217199993.0
2007-06-26 21:41:00,0.6733,0.67335,0.6733,0.6733,567099998.0
2007-06-26 21:42:00,0.6733,0.6733,0.6733,0.6733,745200006.0
2007-06-26 21:43:00,0.6733,0.67335,0.67325,0.6733,507000004.0
2007-06-26 21:44:00,0.6733,0.6733,0.67325,0.6733,503200012.0
2007-06-26 21:45:00,0.6733,0.6733,0.67325,0.6733,1037300023.0
2007-06-26 21:46:00,0.67335,0.6734,0.6733,0.6734,170000002.0
2007-06-26 21:47:00,0.6734,0.6734,0.6733,0.67335,99200002.0
2007-06-26 21:48:00,0.6733,0.67335,0.6733,0.6733,252999995.0
2007-06-26 21:49:00,0.6733,0.6733,0.6732,0.67325,926299979.0
2007-06-26 21:50:00,0.6732,0.6733,0.6732,0.6733,1376599992.0
2007-06-26 21:51:00,0.6733,0.6733,0.6732,0.6732,411899994.0
2007-06-26 21:52:00,0.6732,0.67335,0.6732,0.6733,826799988.0
2007-06-26 21:53:00,0.6734,0.6734,0.6733,0.6733,648200005.0
2007-06-26 21:54:00,0.67325,0.6733,0.6732,0.6733,648200005.0
2007-06-26 21:55:00,0.6733,0.6733,0.67325,0.6733,229599995.0
2007-06-26 21:56:00,0.6733,0.6733,0.6733,0.6733,761900002.0
2007-06-26 21:57:00,0.6733,0.67335,0.6733,0.6733,831300014.0
2007-06-26 21:58:00,0.67335,0.67335,0.6733,0.6733,196400002.0
2007-06-26 21:59:00,0.6733,0.67335,0.67325,0.67325,491099993.0
2007-06-26 22:00:00,0.67325,0.6733,0.6732,0.67325,731600011.0
2007-06-26 22:01:00,0.6733,0.6733,0.67325,0.67325,124800000.0
2007-06-26 22:02:00,0.67325,0.67325,0.67325,0.67325,50400000.0
2007-06-26 22:03:00,0.67325,0.67325,0.67325,0.67325,27000000.0
2007-06-26 22:04:00,0.67325,0.67325,0.67325,0.67325,38400000.0
2007-06-26 22:05:00,0.67325,0.67325,0.67325,0.67325,9600000.0
2007-06-26 22:06:00,0.67325,0.67325,0.6732,0.67325,147199998.0
2007-06-26 22:07:00,0.67325,0.67325,0.67325,0.67325,26400000.0
2007-06-26 22:08:00,0.67325,0.67325,0.67325,0.67325,62400000.0
2007-06-26 22:09:00,0.67325,0.67325,0.67325,0.67325,12000000.0
2007-06-26 22:10:00,0.67325,0.6733,0.67325,0.67325,43200000.0
2007-06-26 22:11:00,0.67325,0.6733,0.67325,0.6733,84800000.0
2007-06-26 22:12:00,0.6733,0.6733,0.6733,0.6733,83199998.0
2007-06-26 22:13:00,0.6733,0.6733,0.67325,0.6733,594299989.0
2007-06-26 22:14:00,0.6733,0.6733,0.6733,0.6733,776799990.0
2007-06-26 22:15:00,0.6733,0.6733,0.6733,0.6733,122400000.0
2007-06-26 22:16:00,0.6733,0.6733,0.6733,0.6733,315999999.0
2007-06-26 22:17:00,0.6733,0.6733,0.6733,0.6733,187199997.0
2007-06-26 22:18:00,0.6733,0.6733,0.6733,0.6733,752799999.0
2007-06-26 22:19:00,0.6733,0.67345,0.6733,0.6734,245600000.0
2007-06-26 22:20:00,0.6734,0.6734,0.67335,0.6734,167300001.0
2007-06-26 22:21:00,0.6734,0.6735,0.67335,0.67335,1252899994.0
2007-06-26 22:22:00,0.67335,0.67345,0.67335,0.67335,927999996.0
2007-06-26 22:23:00,0.6734,0.6734,0.6734,0.6734,33600000.0
2007-06-26 22:24:00,0.6734,0.6734,0.67335,0.67335,112000000.0
2007-06-26 22:25:00,0.67335,0.6734,0.67325,0.67325,336800000.0
2007-06-26 22:26:00,0.67325,0.67335,0.67325,0.6733,715699993.0
2007-06-26 22:27:00,0.6733,0.6733,0.67325,0.6733,173599999.0
2007-06-26 22:28:00,0.6733,0.6733,0.67325,0.67325,164000000.0
2007-06-26 22:29:00,0.67325,0.6733,0.67325,0.67325,89900000.0
2007-06-26 22:30:00,0.6733,0.6733,0.67325,0.6733,35200000.0
2007-06-26 22:31:00,0.6733,0.6733,0.6733,0.6733,2400000.0
2007-06-26 22:32:00,0.6733,0.6733,0.6733,0.6733,11200000.0
2007-06-26 22:33:00,0.67298,0.67312,0.67287,0.67307,1008900004.0
2007-06-26 22:34:00,0.67316,0.67316,0.67304,0.67308,124399998.0
2007-06-26 22:35:00,0.6733,0.6733,0.6733,0.6733,104000000.0
2007-06-26 22:36:00,0.6733,0.6733,0.6733,0.6733,192000000.0
2007-06-26 22:37:00,0.6733,0.6733,0.6733,0.6733,36800000.0
2007-06-26 22:38:00,0.6733,0.6733,0.6733,0.6733,80800000.0
2007-06-26 22:39:00,0.6733,0.6733,0.6733,0.6733,67200000.0
2007-06-26 22:40:00,0.6733,0.6733,0.6733,0.6733,4800000.0
2007-06-26 22:41:00,0.6733,0.6733,0.6733,0.6733,35200000.0
2007-06-26 22:42:00,0.6733,0.6733,0.6733,0.6733,32000000.0
2007-06-26 22:43:00,0.6733,0.6733,0.67325,0.6733,13600000.0
2007-06-26 22:44:00,0.6732,0.6733,0.6732,0.67325,360699996.0
2007-06-26 22:45:00,0.67325,0.67325,0.67325,0.67325,9600000.0
2007-06-26 22:46:00,0.67325,0.67325,0.67325,0.67325,9600000.0
2007-06-26 22:47:00,0.67325,0.67325,0.67325,0.67325,60000000.0
2007-06-26 22:48:00,0.67325,0.67325,0.67325,0.67325,4800000.0
2007-06-26 22:49:00,0.67325,0.67325,0.6731,0.6732,474400000.0
2007-06-26 22:50:00,0.67313,0.67314,0.67297,0.67305,306799991.0
2007-06-26 22:51:00,0.6732,0.6732,0.6732,0.6732,69600000.0
2007-06-26 22:52:00,0.6732,0.6732,0.6732,0.6732,124000000.0
2007-06-26 22:53:00,0.67315,0.67315,0.67315,0.67315,4800000.0
2007-06-26 22:54:00,0.67315,0.67315,0.67315,0.67315,28800000.0
2007-06-26 22:55:00,0.67315,0.67315,0.673,0.673,212699999.0
2007-06-26 22:56:00,0.673,0.6731,0.67295,0.67295,1197699975.0
2007-06-26 22:57:00,0.67295,0.6731,0.67295,0.6731,499299998.0
2007-06-26 22:58:00,0.67305,0.67315,0.67305,0.67305,497799992.0
2007-06-26 22:59:00,0.6731,0.67315,0.673,0.673,155600000.0
2007-06-26 23:00:00,0.673,0.673,0.6729,0.6729,69700000.0
2007-06-26 23:01:00,0.6729,0.6729,0.6729,0.6729,46800000.0
2007-06-26 23:02:00,0.67293,0.67301,0.67293,0.67295,698199981.0
2007-06-26 23:03:00,0.6729,0.6729,0.6729,0.6729,19000000.0
2007-06-26 23:04:00,0.6729,0.6729,0.6729,0.6729,66800000.0
2007-06-26 23:05:00,0.6729,0.673,0.6728,0.673,164899996.0
2007-06-26 23:06:00,0.6729,0.673,0.6729,0.673,101400000.0
2007-06-26 23:07:00,0.673,0.673,0.6729,0.6729,118199997.0
2007-06-26 23:08:00,0.673,0.673,0.6728,0.6729,150499996.0
2007-06-26 23:09:00,0.673,0.673,0.6729,0.673,146100000.0
2007-06-26 23:10:00,0.673,0.673,0.6729,0.6729,257899996.0
2007-06-26 23:11:00,0.67305,0.6731,0.67305,0.67305,72100000.0
2007-06-26 23:12:00,0.6731,0.6731,0.673,0.67305,156400001.0
2007-06-26 23:13:00,0.6729,0.6729,0.67285,0.67285,104500003.0
2007-06-26 23:14:00,0.673,0.67315,0.6729,0.6729,97500000.0
2007-06-26 23:15:00,0.673,0.6731,0.673,0.673,760199983.0
2007-06-26 23:16:00,0.673,0.673,0.673,0.673,55200001.0
2007-06-26 23:17:00,0.67295,0.67302,0.67293,0.67293,128700001.0
2007-06-26 23:18:00,0.673,0.673,0.6729,0.6729,43900000.0
2007-06-26 23:19:00,0.673,0.673,0.673,0.673,60300000.0
2007-06-26 23:20:00,0.673,0.6731,0.673,0.673,207200000.0
2007-06-26 23:21:00,0.673,0.673,0.673,0.673,183300000.0
2007-06-26 23:22:00,0.673,0.673,0.673,0.673,111600000.0
2007-06-26 23:23:00,0.6731,0.6731,0.6731,0.6731,54400000.0
2007-06-26 23:24:00,0.6731,0.6731,0.673,0.673,313299997.0
2007-06-26 23:25:00,0.6731,0.6731,0.6731,0.6731,70500003.0
2007-06-26 23:26:00,0.67312,0.67312,0.67299,0.67305,228799999.0
2007-06-26 23:27:00,0.67317,0.67317,0.67307,0.67307,44799999.0
2007-06-26 23:28:00,0.67305,0.67307,0.67304,0.67305,120799997.0
2007-06-26 23:29:00,0.67305,0.67305,0.67305,0.67305,5600000.0
2007-06-26 23:30:00,0.6731,0.6731,0.673,0.673,166200000.0
2007-06-26 23:31:00,0.673,0.6731,0.673,0.6731,120700000.0
2007-06-26 23:32:00,0.6731,0.6731,0.6731,0.6731,84800000.0
2007-06-26 23:33:00,0.6731,0.6731,0.673,0.673,102200000.0
2007-06-26 23:34:00,0.673,0.673,0.673,0.673,13500000.0
2007-06-26 23:35:00,0.6731,0.6731,0.6731,0.6731,30400000.0
2007-06-26 23:36:00,0.6731,0.6732,0.6731,0.6732,323200000.0
2007-06-26 23:37:00,0.6732,0.6732,0.67315,0.67315,208099993.0
2007-06-26 23:38:00,0.6732,0.6733,0.67315,0.6733,428899995.0
2007-06-26 23:39:00,0.6733,0.6733,0.67315,0.67325,722299987.0
2007-06-26 23:40:00,0.67325,0.6733,0.67305,0.6733,281300000.0
2007-06-26 23:41:00,0.6733,0.6733,0.6732,0.6732,151900001.0
2007-06-26 23:42:00,0.6732,0.6734,0.6732,0.6732,401299996.0
2007-06-26 23:43:00,0.6732,0.6733,0.67315,0.6732,102499999.0
2007-06-26 23:44:00,0.6732,0.6732,0.6732,0.6732,36000000.0
2007-06-26 23:45:00,0.6732,0.67335,0.6732,0.6732,100000000.0
2007-06-26 23:46:00,0.6732,0.6733,0.6732,0.6732,487699998.0
2007-06-26 23:47:00,0.6732,0.6733,0.6732,0.6732,197000000.0
2007-06-26 23:48:00,0.6732,0.6733,0.6732,0.6732,203800000.0
2007-06-26 23:49:00,0.6732,0.6733,0.6732,0.6732,123699999.0
2007-06-26 23:50:00,0.6733,0.67335,0.67315,0.6732,151199997.0
2007-06-26 23:51:00,0.6732,0.67335,0.6732,0.6732,264699992.0
2007-06-26 23:52:00,0.6733,0.6733,0.6732,0.6732,208799995.0
2007-06-26 23:53:00,0.6733,0.67335,0.6732,0.6732,140799997.0
2007-06-26 23:54:00,0.6732,0.6732,0.67315,0.67315,140799998.0
2007-06-26 23:55:00,0.6732,0.6734,0.6732,0.6733,105900001.0
2007-06-26 23:56:00,0.6733,0.6734,0.6733,0.6733,87200000.0
2007-06-26 23:57:00,0.6733,0.6734,0.6733,0.6734,28700000.0
2007-06-26 23:58:00,0.67335,0.67335,0.6732,0.67335,63600000.0
2007-06-26 23:59:00,0.67326,0.67326,0.67306,0.67306,60700001.0
2007-06-27 00:00:00,0.67335,0.6734,0.67335,0.6734,134199997.0
2007-06-27 00:01:00,0.67335,0.67335,0.67325,0.67335,331599999.0
2007-06-27 00:02:00,0.67335,0.6734,0.6733,0.6734,105599998.0
2007-06-27 00:03:00,0.6734,0.6734,0.6734,0.6734,74099998.0
2007-06-27 00:04:00,0.67335,0.6734,0.67335,0.6734,100899995.0
2007-06-27 00:05:00,0.6733,0.6733,0.6733,0.6733,4000000.0
2007-06-27 00:06:00,0.67327,0.67334,0.67323,0.67323,91400000.0
2007-06-27 00:07:00,0.67324,0.67328,0.67316,0.67328,168199996.0
2007-06-27 00:08:00,0.6734,0.6734,0.6734,0.6734,33599998.0
2007-06-27 00:09:00,0.6734,0.6734,0.67325,0.6733,231199992.0
2007-06-27 00:10:00,0.6733,0.6733,0.6733,0.6733,103999999.0
2007-06-27 00:11:00,0.6733,0.67345,0.6733,0.6734,216799999.0
2007-06-27 00:12:00,0.6734,0.6735,0.6733,0.6734,885599991.0
2007-06-27 00:13:00,0.6734,0.6734,0.6732,0.6734,545799998.0
2007-06-27 00:14:00,0.67335,0.6734,0.67335,0.6734,192099999.0
2007-06-27 00:15:00,0.6734,0.6735,0.6734,0.6735,78400001.0
2007-06-27 00:16:00,0.6735,0.6735,0.6734,0.6735,102700000.0
2007-06-27 00:17:00,0.67345,0.6735,0.6734,0.6734,51200000.0
2007-06-27 00:18:00,0.6734,0.6735,0.6734,0.6735,47200000.0
2007-06-27 00:19:00,0.6735,0.6735,0.67345,0.67345,76800000.0
2007-06-27 00:20:00,0.6735,0.6735,0.6735,0.6735,41600000.0
2007-06-27 00:21:00,0.6735,0.6735,0.6735,0.6735,77600000.0
2007-06-27 00:22:00,0.6735,0.6735,0.6735,0.6735,40800000.0
2007-06-27 00:23:00,0.6735,0.6735,0.67345,0.67345,138200000.0
2007-06-27 00:24:00,0.67334,0.67342,0.67329,0.67341,270900006.0
2007-06-27 00:25:00,0.67345,0.6735,0.6733,0.6735,120099997.0
2007-06-27 00:26:00,0.6735,0.6735,0.6735,0.6735,10400000.0
2007-06-27 00:27:00,0.6735,0.6735,0.67335,0.67335,55200000.0
2007-06-27 00:28:00,0.6734,0.6734,0.6734,0.6734,34000000.0
2007-06-27 00:29:00,0.67333,0.67344,0.67331,0.67337,137600000.0
2007-06-27 00:30:00,0.6734,0.6734,0.6734,0.6734,307200000.0
2007-06-27 00:31:00,0.6734,0.6734,0.67325,0.67335,245599999.0
2007-06-27 00:32:00,0.6733,0.6734,0.6733,0.6734,166299998.0
2007-06-27 00:33:00,0.6734,0.6734,0.6732,0.6733,314999998.0
2007-06-27 00:34:00,0.6733,0.6733,0.6732,0.6732,186500003.0
2007-06-27 00:35:00,0.6733,0.6733,0.6732,0.6732,269500001.0
2007-06-27 00:36:00,0.6732,0.6732,0.6732,0.6732,235200000.0
2007-06-27 00:37:00,0.6732,0.6732,0.6732,0.6732,215700000.0
2007-06-27 00:38:00,0.6732,0.6732,0.6732,0.6732,41600000.0
2007-06-27 00:39:00,0.67304,0.67309,0.67288,0.67301,162399997.0
2007-06-27 00:40:00,0.6732,0.6732,0.6732,0.6732,62400000.0
2007-06-27 00:41:00,0.6732,0.6732,0.6731,0.6731,70399999.0
2007-06-27 00:42:00,0.6731,0.6731,0.6731,0.6731,167200001.0
2007-06-27 00:43:00,0.67299,0.67302,0.67292,0.67302,206700000.0
2007-06-27 00:44:00,0.6731,0.6731,0.6731,0.6731,28000000.0
2007-06-27 00:45:00,0.6731,0.6731,0.6731,0.6731,82400002.0
2007-06-27 00:46:00,0.6731,0.6731,0.6731,0.6731,40000000.0
2007-06-27 00:47:00,0.6731,0.6731,0.6731,0.6731,101600000.0
2007-06-27 00:48:00,0.6731,0.6731,0.673,0.673,353600001.0
2007-06-27 00:49:00,0.673,0.6731,0.67295,0.67295,513600009.0
2007-06-27 00:50:00,0.673,0.673,0.673,0.673,102400002.0
2007-06-27 00:51:00,0.673,0.6731,0.67295,0.673,516200000.0
2007-06-27 00:52:00,0.673,0.673,0.6729,0.6729,1117599990.0
2007-06-27 00:53:00,0.67285,0.6729,0.6728,0.6728,570100019.0
2007-06-27 00:54:00,0.6728,0.6728,0.6728,0.6728,44000000.0
2007-06-27 00:55:00,0.6728,0.673,0.6728,0.6729,556699997.0
2007-06-27 00:56:00,0.6729,0.673,0.6729,0.6729,211199996.0
2007-06-27 00:57:00,0.6729,0.673,0.67265,0.673,229999999.0
2007-06-27 00:58:00,0.67295,0.67295,0.6727,0.6729,152000000.0
2007-06-27 00:59:00,0.6729,0.6729,0.67285,0.67285,143699999.0
2007-06-27 01:00:00,0.6729,0.6729,0.67285,0.6729,485400008.0
2007-06-27 01:01:00,0.6729,0.6729,0.6729,0.6729,220800005.0
2007-06-27 01:02:00,0.6729,0.67295,0.67285,0.6729,419700007.0
2007-06-27 01:03:00,0.6729,0.6729,0.6728,0.6729,375800000.0
2007-06-27 01:04:00,0.6729,0.6729,0.67275,0.67285,340399998.0
2007-06-27 01:05:00,0.67285,0.67285,0.67285,0.67285,28000000.0
2007-06-27 01:06:00,0.67285,0.6729,0.6728,0.67285,187200000.0
2007-06-27 01:07:00,0.6728,0.67285,0.6728,0.6728,138400001.0
2007-06-27 01:08:00,0.6728,0.67285,0.6727,0.67275,514599999.0
2007-06-27 01:09:00,0.67275,0.6728,0.6727,0.6728,157700002.0
2007-06-27 01:10:00,0.67275,0.6728,0.67275,0.6728,88800000.0
2007-06-27 01:11:00,0.6728,0.67285,0.6728,0.6728,160000001.0
2007-06-27 01:12:00,0.6728,0.6728,0.6728,0.6728,148000000.0
2007-06-27 01:13:00,0.6728,0.6728,0.6728,0.6728,12000000.0
2007-06-27 01:14:00,0.67268,0.67272,0.67266,0.67267,300800000.0
2007-06-27 01:15:00,0.6728,0.6728,0.6728,0.6728,56000000.0
2007-06-27 01:16:00,0.6728,0.6729,0.6728,0.6729,274700002.0
2007-06-27 01:17:00,0.67295,0.673,0.67295,0.673,148400000.0
2007-06-27 01:18:00,0.673,0.673,0.6729,0.6729,291799998.0
2007-06-27 01:19:00,0.6729,0.6729,0.6729,0.6729,145499996.0
2007-06-27 01:20:00,0.6729,0.67295,0.67275,0.67285,306900001.0
2007-06-27 01:21:00,0.6728,0.67295,0.6728,0.67295,398799998.0
2007-06-27 01:22:00,0.6729,0.67295,0.6728,0.67295,768500004.0
2007-06-27 01:23:00,0.67295,0.67295,0.6728,0.67285,596399999.0
2007-06-27 01:24:00,0.67285,0.67305,0.67285,0.67305,563999998.0
2007-06-27 01:25:00,0.67295,0.67305,0.67295,0.67305,452300006.0
2007-06-27 01:26:00,0.67295,0.6731,0.67295,0.67305,459400001.0
2007-06-27 01:27:00,0.67305,0.67305,0.673,0.673,91199999.0
2007-06-27 01:28:00,0.673,0.67305,0.673,0.67305,387999993.0
2007-06-27 01:29:00,0.67305,0.6731,0.673,0.67305,143199998.0
2007-06-27 01:30:00,0.67305,0.67305,0.673,0.673,86400002.0
2007-06-27 01:31:00,0.673,0.673,0.67285,0.6729,963400007.0
2007-06-27 01:32:00,0.6729,0.673,0.67285,0.67285,495400004.0
2007-06-27 01:33:00,0.6729,0.67295,0.67285,0.67285,318499995.0
2007-06-27 01:34:00,0.6729,0.67295,0.67285,0.67295,292599996.0
2007-06-27 01:35:00,0.67295,0.673,0.67285,0.6729,199000002.0
2007-06-27 01:36:00,0.6729,0.67295,0.6729,0.67295,202399999.0
2007-06-27 01:37:00,0.6729,0.673,0.6729,0.67295,337099999.0
2007-06-27 01:38:00,0.67295,0.67295,0.67295,0.67295,76800000.0
2007-06-27 01:39:00,0.67305,0.67305,0.67295,0.67295,116800000.0
2007-06-27 01:40:00,0.673,0.673,0.6729,0.673,74400001.0
2007-06-27 01:41:00,0.673,0.673,0.6729,0.6729,76800000.0
2007-06-27 01:42:00,0.6729,0.673,0.6729,0.6729,387200000.0
2007-06-27 01:43:00,0.6729,0.6729,0.6729,0.6729,55200001.0
2007-06-27 01:44:00,0.67295,0.67295,0.6729,0.6729,32000000.0
2007-06-27 01:45:00,0.67293,0.67293,0.67285,0.67287,284800000.0
2007-06-27 01:46:00,0.67295,0.673,0.6729,0.67295,158400002.0
2007-06-27 01:47:00,0.673,0.673,0.6729,0.6729,92800000.0
2007-06-27 01:48:00,0.6729,0.6729,0.6729,0.6729,396799999.0
2007-06-27 01:49:00,0.6729,0.673,0.6729,0.673,265600000.0
2007-06-27 01:50:00,0.673,0.673,0.673,0.673,83200000.0
2007-06-27 01:51:00,0.673,0.673,0.6729,0.673,136400000.0
2007-06-27 01:52:00,0.673,0.673,0.673,0.673,52000000.0
2007-06-27 01:53:00,0.673,0.673,0.67295,0.673,144800000.0
2007-06-27 01:54:00,0.67282,0.67291,0.67282,0.67291,12000000.0
2007-06-27 01:55:00,0.67287,0.67294,0.67287,0.67294,122399998.0
2007-06-27 01:56:00,0.673,0.673,0.673,0.673,275200000.0
2007-06-27 01:57:00,0.673,0.673,0.67295,0.673,104000000.0
2007-06-27 01:58:00,0.673,0.673,0.673,0.673,111200000.0
2007-06-27 01:59:00,0.673,0.673,0.673,0.673,296800000.0
2007-06-27 02:00:00,0.673,0.67305,0.673,0.673,361599996.0
2007-06-27 02:01:00,0.673,0.673,0.673,0.673,1109200003.0
2007-06-27 02:02:00,0.673,0.6731,0.673,0.673,567800004.0
2007-06-27 02:03:00,0.673,0.67305,0.673,0.673,475100005.0
2007-06-27 02:04:00,0.673,0.673,0.673,0.673,354700002.0
2007-06-27 02:05:00,0.67305,0.6731,0.673,0.673,343900000.0
2007-06-27 02:06:00,0.673,0.673,0.673,0.673,151200000.0
2007-06-27 02:07:00,0.67283,0.67291,0.6728,0.67291,52000000.0
2007-06-27 02:08:00,0.673,0.673,0.67295,0.673,185499999.0
2007-06-27 02:09:00,0.673,0.673,0.673,0.673,132000000.0
2007-06-27 02:10:00,0.673,0.67305,0.673,0.673,154399996.0
2007-06-27 02:11:00,0.673,0.673,0.67295,0.673,137599998.0
2007-06-27 02:12:00,0.673,0.67305,0.67295,0.673,288899996.0
2007-06-27 02:13:00,0.673,0.67305,0.673,0.673,302199999.0
2007-06-27 02:14:00,0.673,0.673,0.673,0.673,363199997.0
2007-06-27 02:15:00,0.673,0.673,0.673,0.673,28800000.0
2007-06-27 02:16:00,0.673,0.673,0.673,0.673,96800001.0
2007-06-27 02:17:00,0.673,0.673,0.67295,0.673,385900001.0
2007-06-27 02:18:00,0.67295,0.673,0.67295,0.673,634799998.0
2007-06-27 02:19:00,0.673,0.67305,0.673,0.673,174000002.0
2007-06-27 02:20:00,0.673,0.67305,0.67295,0.673,311500004.0
2007-06-27 02:21:00,0.673,0.673,0.67295,0.67295,189100001.0
2007-06-27 02:22:00,0.67295,0.6731,0.67295,0.67305,585800002.0
2007-06-27 02:23:00,0.67305,0.6731,0.67295,0.673,376399992.0
2007-06-27 02:24:00,0.67295,0.6731,0.67295,0.673,1387600001.0
2007-06-27 02:25:00,0.673,0.67305,0.673,0.67305,834199995.0
2007-06-27 02:26:00,0.67305,0.67305,0.673,0.673,500100004.0
2007-06-27 02:27:00,0.67305,0.6731,0.67295,0.673,93100000.0
2007-06-27 02:28:00,0.67305,0.67305,0.673,0.673,291999999.0
2007-06-27 02:29:00,0.673,0.673,0.67295,0.67295,228899997.0
2007-06-27 02:30:00,0.673,0.67305,0.673,0.673,447899996.0
2007-06-27 02:31:00,0.673,0.6731,0.673,0.67305,635300007.0
2007-06-27 02:32:00,0.67305,0.67305,0.673,0.673,148000000.0
2007-06-27 02:33:00,0.67305,0.67305,0.673,0.673,191200000.0
2007-06-27 02:34:00,0.673,0.67305,0.67285,0.6729,613399997.0
2007-06-27 02:35:00,0.6729,0.673,0.6729,0.673,114100000.0
2007-06-27 02:36:00,0.673,0.673,0.67295,0.67295,90400000.0
2007-06-27 02:37:00,0.673,0.673,0.67295,0.673,179200002.0
2007-06-27 02:38:00,0.673,0.673,0.673,0.673,28000000.0
2007-06-27 02:39:00,0.673,0.673,0.673,0.673,16000000.0
2007-06-27 02:40:00,0.673,0.673,0.67295,0.673,414100008.0
2007-06-27 02:41:00,0.67295,0.6731,0.67295,0.673,778100003.0
2007-06-27 02:42:00,0.673,0.67305,0.673,0.67305,35299999.0
2007-06-27 02:43:00,0.673,0.67305,0.67295,0.67295,320400003.0
2007-06-27 02:44:00,0.67295,0.67295,0.6728,0.6728,725599999.0
2007-06-27 02:45:00,0.67285,0.67285,0.67275,0.67275,167799999.0
2007-06-27 02:46:00,0.67275,0.6729,0.67275,0.6728,463599991.0
2007-06-27 02:47:00,0.6728,0.6729,0.6728,0.67285,944799982.0
2007-06-27 02:48:00,0.67285,0.67285,0.67285,0.67285,36000000.0
2007-06-27 02:49:00,0.6729,0.6729,0.6728,0.6728,136200000.0
2007-06-27 02:50:00,0.6728,0.67295,0.6728,0.6728,379799998.0
2007-06-27 02:51:00,0.6728,0.67285,0.6727,0.6727,466099998.0
2007-06-27 02:52:00,0.67275,0.6728,0.67275,0.6728,206899996.0
2007-06-27 02:53:00,0.67275,0.67279,0.67263,0.6727,161600000.0
2007-06-27 02:54:00,0.6728,0.6729,0.6728,0.6729,143099999.0
2007-06-27 02:55:00,0.6729,0.6729,0.6728,0.6729,266000002.0
2007-06-27 02:56:00,0.67275,0.67285,0.67261,0.67261,386100000.0
2007-06-27 02:57:00,0.6729,0.6729,0.6728,0.6729,298400000.0
2007-06-27 02:58:00,0.67285,0.6729,0.67285,0.67285,184999996.0
2007-06-27 02:59:00,0.67285,0.6729,0.67285,0.6729,276399988.0
2007-06-27 03:00:00,0.6729,0.6729,0.67275,0.67285,543199991.0
2007-06-27 03:01:00,0.67285,0.67285,0.6728,0.67285,133499998.0
2007-06-27 03:02:00,0.67285,0.67285,0.6728,0.67285,226600000.0
2007-06-27 03:03:00,0.67285,0.67315,0.67285,0.673,1843099981.0
2007-06-27 03:04:00,0.673,0.6731,0.67295,0.673,1459800009.0
2007-06-27 03:05:00,0.673,0.67305,0.67295,0.673,1065700009.0
2007-06-27 03:06:00,0.673,0.673,0.6729,0.67295,789899999.0
2007-06-27 03:07:00,0.673,0.673,0.673,0.673,151200000.0
2007-06-27 03:08:00,0.673,0.673,0.67295,0.67295,230300001.0
2007-06-27 03:09:00,0.67295,0.673,0.6729,0.67295,159900001.0
2007-06-27 03:10:00,0.67295,0.67295,0.6729,0.67295,229299998.0
2007-06-27 03:11:00,0.67295,0.67295,0.67295,0.67295,20900000.0
2007-06-27 03:12:00,0.67295,0.67295,0.67295,0.67295,16000000.0
2007-06-27 03:13:00,0.67295,0.67295,0.67295,0.67295,28000000.0
2007-06-27 03:14:00,0.6729,0.67295,0.6728,0.6729,389799998.0
2007-06-27 03:15:00,0.67295,0.67295,0.67285,0.6729,373399997.0
2007-06-27 03:16:00,0.6729,0.6729,0.6729,0.6729,155199997.0
2007-06-27 03:17:00,0.6729,0.6729,0.6729,0.6729,70399999.0
2007-06-27 03:18:00,0.6729,0.6729,0.6728,0.6728,246299997.0
2007-06-27 03:19:00,0.67285,0.67285,0.67285,0.67285,30400000.0
2007-06-27 03:20:00,0.67285,0.67285,0.6728,0.67285,104600001.0
2007-06-27 03:21:00,0.67285,0.67285,0.6728,0.6728,74900001.0
2007-06-27 03:22:00,0.6728,0.6728,0.6728,0.6728,83200000.0
2007-06-27 03:23:00,0.6728,0.6728,0.6727,0.67275,346200001.0
2007-06-27 03:24:00,0.67275,0.67285,0.67275,0.6728,105300003.0
2007-06-27 03:25:00,0.6728,0.6728,0.6728,0.6728,19300000.0
2007-06-27 03:26:00,0.6728,0.6728,0.6728,0.6728,62100003.0
2007-06-27 03:27:00,0.67285,0.67285,0.6728,0.6728,111500005.0
2007-06-27 03:28:00,0.6728,0.67285,0.6728,0.6728,228800006.0
2007-06-27 03:29:00,0.6728,0.6728,0.6728,0.6728,11900000.0
2007-06-27 03:30:00,0.6728,0.6728,0.67275,0.67275,30400000.0
2007-06-27 03:31:00,0.6728,0.6728,0.6728,0.6728,138400000.0
2007-06-27 03:32:00,0.6728,0.6728,0.6728,0.6728,79200000.0
2007-06-27 03:33:00,0.6728,0.67285,0.67275,0.67285,173999996.0
2007-06-27 03:34:00,0.6728,0.67285,0.6728,0.67285,57400002.0
2007-06-27 03:35:00,0.67285,0.67285,0.67285,0.67285,20000000.0
2007-06-27 03:36:00,0.6728,0.67285,0.6728,0.67285,156300003.0
2007-06-27 03:37:00,0.67285,0.67285,0.6728,0.67285,92800000.0
2007-06-27 03:38:00,0.6728,0.6728,0.6728,0.6728,24800000.0
2007-06-27 03:39:00,0.6728,0.6728,0.6728,0.6728,72800000.0
2007-06-27 03:40:00,0.6728,0.6728,0.6728,0.6728,94400000.0
2007-06-27 03:41:00,0.6728,0.6728,0.6728,0.6728,268800000.0
2007-06-27 03:42:00,0.6728,0.6728,0.6726,0.6727,917600001.0
2007-06-27 03:43:00,0.6727,0.67275,0.6727,0.67275,83200000.0
2007-06-27 03:44:00,0.67275,0.67275,0.6727,0.6727,256799995.0
2007-06-27 03:45:00,0.6727,0.6727,0.6727,0.6727,134400000.0
2007-06-27 03:46:00,0.6727,0.6728,0.67265,0.6727,733700007.0
2007-06-27 03:47:00,0.6727,0.67275,0.67265,0.6727,566900004.0
2007-06-27 03:48:00,0.67275,0.67275,0.6727,0.6727,109599998.0
2007-06-27 03:49:00,0.6727,0.67275,0.6727,0.67275,243999995.0
2007-06-27 03:50:00,0.67275,0.67275,0.6727,0.67275,196600001.0
2007-06-27 03:51:00,0.67275,0.6728,0.67275,0.6728,69600000.0
2007-06-27 03:52:00,0.6728,0.67285,0.6728,0.67285,119099999.0
2007-06-27 03:53:00,0.67285,0.67285,0.67285,0.67285,12000000.0
2007-06-27 03:54:00,0.67285,0.6729,0.6728,0.67285,243199993.0
2007-06-27 03:55:00,0.6729,0.6729,0.6728,0.6729,136700001.0
2007-06-27 03:56:00,0.6729,0.6729,0.6728,0.6729,125299999.0
2007-06-27 03:57:00,0.6729,0.6729,0.6728,0.67285,141800000.0
2007-06-27 03:58:00,0.67285,0.67285,0.6728,0.67285,234000000.0
2007-06-27 03:59:00,0.67285,0.67285,0.6728,0.67285,80799999.0
2007-06-27 04:00:00,0.67285,0.67285,0.6728,0.6728,107199999.0
2007-06-27 04:01:00,0.6728,0.6728,0.6728,0.6728,245400001.0
2007-06-27 04:02:00,0.6728,0.6729,0.6728,0.67285,299600000.0
2007-06-27 04:03:00,0.6728,0.6729,0.6728,0.6729,103799999.0
2007-06-27 04:04:00,0.6729,0.6729,0.6728,0.67285,181399999.0
2007-06-27 04:05:00,0.67285,0.67285,0.6728,0.67285,198899998.0
2007-06-27 04:06:00,0.67285,0.67285,0.6728,0.67285,155099999.0
2007-06-27 04:07:00,0.67285,0.67285,0.6728,0.67285,193800003.0
2007-06-27 04:08:00,0.67285,0.67285,0.6728,0.67285,319599999.0
2007-06-27 04:09:00,0.67285,0.67285,0.6728,0.67285,169299997.0
2007-06-27 04:10:00,0.67285,0.67285,0.6728,0.67285,110400000.0
2007-06-27 04:11:00,0.67285,0.67285,0.6728,0.67285,206500000.0
2007-06-27 04:12:00,0.67285,0.67285,0.6727,0.67285,342300000.0
2007-06-27 04:13:00,0.67285,0.67285,0.6728,0.6728,205400001.0
2007-06-27 04:14:00,0.6728,0.6728,0.67275,0.6728,106500000.0
2007-06-27 04:15:00,0.6728,0.6728,0.6728,0.6728,16800000.0
2007-06-27 04:16:00,0.6728,0.6728,0.6728,0.6728,23200000.0
2007-06-27 04:17:00,0.67264,0.6727,0.67258,0.67264,520899991.0
2007-06-27 04:18:00,0.67265,0.67272,0.67263,0.67263,151899999.0
2007-06-27 04:19:00,0.67262,0.67277,0.67262,0.67267,289699997.0
2007-06-27 04:20:00,0.67257,0.67276,0.67252,0.67276,685199990.0
2007-06-27 04:21:00,0.6728,0.6728,0.67275,0.67275,51800000.0
2007-06-27 04:22:00,0.6728,0.6728,0.67275,0.67275,88800000.0
2007-06-27 04:23:00,0.67275,0.6728,0.67275,0.6728,12000000.0
2007-06-27 04:24:00,0.6728,0.6728,0.6727,0.6728,142000001.0
2007-06-27 04:25:00,0.6728,0.6728,0.6727,0.6728,266400004.0
2007-06-27 04:26:00,0.6728,0.6729,0.6728,0.6729,344700000.0
2007-06-27 04:27:00,0.6729,0.6729,0.67285,0.67285,302400000.0
2007-06-27 04:28:00,0.6728,0.67285,0.6728,0.67285,54600001.0
2007-06-27 04:29:00,0.67285,0.6729,0.67285,0.67285,55200000.0
2007-06-27 04:30:00,0.6729,0.6729,0.67285,0.67285,65400000.0
2007-06-27 04:31:00,0.6729,0.6729,0.6728,0.6729,129000004.0
2007-06-27 04:32:00,0.6729,0.6729,0.6729,0.6729,22400000.0
2007-06-27 04:33:00,0.6728,0.67285,0.6728,0.67285,47099998.0
2007-06-27 04:34:00,0.67285,0.67285,0.67285,0.67285,14400000.0
2007-06-27 04:35:00,0.6729,0.6729,0.67275,0.67285,149599998.0
2007-06-27 04:36:00,0.67285,0.67285,0.67275,0.6728,51200000.0
2007-06-27 04:37:00,0.6728,0.6728,0.6728,0.6728,4000000.0
2007-06-27 04:38:00,0.6728,0.6728,0.67275,0.6728,7200000.0
2007-06-27 04:39:00,0.6728,0.6728,0.6728,0.6728,800000.0
2007-06-27 04:40:00,0.6728,0.6728,0.67275,0.6728,19200000.0
2007-06-27 04:41:00,0.67256,0.67262,0.67256,0.67259,205099994.0
2007-06-27 04:42:00,0.6728,0.6728,0.67275,0.6728,211000000.0
2007-06-27 04:43:00,0.6728,0.67285,0.67275,0.6728,11200000.0
2007-06-27 04:44:00,0.67244,0.6726,0.67244,0.67251,733099984.0
2007-06-27 04:45:00,0.6725,0.67267,0.67247,0.67267,166299997.0
2007-06-27 04:46:00,0.67275,0.6728,0.6727,0.6727,207399999.0
2007-06-27 04:47:00,0.6727,0.67275,0.6727,0.6727,128400000.0
2007-06-27 04:48:00,0.67275,0.67275,0.6727,0.6727,36700000.0
2007-06-27 04:49:00,0.6727,0.6728,0.6727,0.6728,106100002.0
2007-06-27 04:50:00,0.6728,0.6728,0.6727,0.67275,63800000.0
2007-06-27 04:51:00,0.67275,0.67275,0.6727,0.67275,217899989.0
2007-06-27 04:52:00,0.6727,0.67275,0.6727,0.67275,179699999.0
2007-06-27 04:53:00,0.67275,0.67275,0.67265,0.6727,455799997.0
2007-06-27 04:54:00,0.6727,0.6727,0.6727,0.6727,48100001.0
2007-06-27 04:55:00,0.67265,0.67275,0.67265,0.67275,733000007.0
2007-06-27 04:56:00,0.67275,0.67275,0.67265,0.6727,1295000000.0
2007-06-27 04:57:00,0.6727,0.67275,0.6727,0.6727,652499995.0
2007-06-27 04:58:00,0.6727,0.67275,0.6727,0.6727,163199992.0
2007-06-27 04:59:00,0.67275,0.67275,0.67275,0.67275,96000000.0
2007-06-27 05:00:00,0.67275,0.6728,0.6727,0.67275,130400002.0
2007-06-27 05:01:00,0.67275,0.67275,0.67275,0.67275,59200000.0
2007-06-27 05:02:00,0.67268,0.67271,0.67253,0.67262,335099993.0
2007-06-27 05:03:00,0.67265,0.67269,0.6725,0.67261,936099981.0
2007-06-27 05:04:00,0.67253,0.67279,0.67253,0.67279,567099991.0
2007-06-27 05:05:00,0.67275,0.6728,0.67275,0.6728,48000000.0
2007-06-27 05:06:00,0.6728,0.6728,0.6728,0.6728,4000000.0
2007-06-27 05:07:00,0.6728,0.6728,0.6728,0.6728,24000000.0
2007-06-27 05:08:00,0.67271,0.67278,0.67268,0.67268,72000000.0
2007-06-27 05:09:00,0.6728,0.6728,0.6728,0.6728,24000000.0
2007-06-27 05:10:00,0.6728,0.6728,0.6728,0.6728,16000000.0
2007-06-27 05:11:00,0.67275,0.67275,0.67268,0.67268,4800000.0
2007-06-27 05:12:00,0.6728,0.6728,0.6728,0.6728,24000000.0
2007-06-27 05:13:00,0.6728,0.6728,0.67275,0.67275,60000000.0
2007-06-27 05:14:00,0.67266,0.67268,0.67246,0.67263,104000000.0
2007-06-27 05:15:00,0.67253,0.67255,0.6725,0.6725,444999984.0
2007-06-27 05:16:00,0.67275,0.67275,0.67275,0.67275,68000000.0
2007-06-27 05:17:00,0.67275,0.67275,0.67275,0.67275,8000000.0
2007-06-27 05:18:00,0.67275,0.6728,0.67275,0.6728,69600000.0
2007-06-27 05:19:00,0.67275,0.6728,0.67275,0.6728,26400000.0
2007-06-27 05:20:00,0.6728,0.6728,0.67275,0.67275,56600000.0
2007-06-27 05:21:00,0.67252,0.67265,0.67252,0.67264,52000000.0
2007-06-27 05:22:00,0.67264,0.67279,0.6726,0.6726,49600000.0
2007-06-27 05:23:00,0.67255,0.67255,0.67247,0.67255,220000000.0
2007-06-27 05:24:00,0.6728,0.6728,0.67275,0.6728,49600000.0
2007-06-27 05:25:00,0.6728,0.6728,0.67275,0.67275,36000000.0
2007-06-27 05:26:00,0.67275,0.67275,0.67275,0.67275,29600000.0
2007-06-27 05:27:00,0.67275,0.6728,0.67275,0.6728,42400000.0
2007-06-27 05:28:00,0.67273,0.67277,0.67257,0.67258,221900000.0
2007-06-27 05:29:00,0.6728,0.6728,0.67275,0.67275,98100000.0
2007-06-27 05:30:00,0.6727,0.67275,0.6727,0.67275,61400002.0
2007-06-27 05:31:00,0.67251,0.67263,0.67251,0.67263,215200000.0
2007-06-27 05:32:00,0.67275,0.67275,0.67275,0.67275,64000000.0
2007-06-27 05:33:00,0.67275,0.67275,0.67275,0.67275,28000000.0
2007-06-27 05:34:00,0.67275,0.67275,0.6727,0.67275,321300008.0
2007-06-27 05:35:00,0.67275,0.67275,0.67275,0.67275,242400000.0
2007-06-27 05:36:00,0.67275,0.67275,0.6727,0.67275,162200001.0
2007-06-27 05:37:00,0.67275,0.67275,0.67265,0.67275,320899993.0
2007-06-27 05:38:00,0.67275,0.67275,0.6727,0.67275,195799999.0
2007-06-27 05:39:00,0.67255,0.6727,0.67255,0.67256,182000001.0
2007-06-27 05:40:00,0.67275,0.6728,0.67275,0.6728,199500000.0
2007-06-27 05:41:00,0.6727,0.6728,0.6727,0.6728,83900002.0
2007-06-27 05:42:00,0.6728,0.6728,0.6728,0.6728,79600000.0
2007-06-27 05:43:00,0.67264,0.67276,0.67264,0.67276,325600002.0
2007-06-27 05:44:00,0.6728,0.6728,0.6728,0.6728,36800000.0
2007-06-27 05:45:00,0.67276,0.67276,0.67256,0.6726,727199992.0
2007-06-27 05:46:00,0.6728,0.6728,0.67275,0.67275,67200000.0
2007-06-27 05:47:00,0.67275,0.6728,0.67275,0.6728,30400000.0
2007-06-27 05:48:00,0.67275,0.6728,0.67275,0.6728,149600000.0
2007-06-27 05:49:00,0.67275,0.6728,0.67275,0.6728,45600000.0
2007-06-27 05:50:00,0.6728,0.6728,0.6728,0.6728,12000000.0
2007-06-27 05:51:00,0.67251,0.67268,0.6725,0.67261,62400000.0
2007-06-27 05:52:00,0.67255,0.67277,0.67255,0.67277,26400000.0
2007-06-27 05:53:00,0.6728,0.6728,0.6728,0.6728,151800000.0
2007-06-27 05:54:00,0.6728,0.6728,0.67275,0.6728,204900000.0
2007-06-27 05:55:00,0.6728,0.6728,0.67275,0.6728,43200000.0
2007-06-27 05:56:00,0.6728,0.6728,0.6728,0.6728,16000000.0
2007-06-27 05:57:00,0.6728,0.6728,0.6728,0.6728,8000000.0
2007-06-27 05:58:00,0.6728,0.6728,0.67275,0.6728,138400000.0
2007-06-27 05:59:00,0.6728,0.6728,0.6728,0.6728,80000000.0
2007-06-27 06:00:00,0.6728,0.6728,0.6727,0.67275,328300002.0
2007-06-27 06:01:00,0.6728,0.6728,0.6728,0.6728,70400000.0
2007-06-27 06:02:00,0.67275,0.6728,0.67275,0.6728,49500000.0
2007-06-27 06:03:00,0.6728,0.6728,0.6728,0.6728,108000000.0
2007-06-27 06:04:00,0.67275,0.67275,0.6727,0.67275,174999996.0
2007-06-27 06:05:00,0.67275,0.6728,0.6726,0.67265,825900009.0
2007-06-27 06:06:00,0.67265,0.6727,0.67265,0.67265,119200000.0
2007-06-27 06:07:00,0.67265,0.6727,0.67255,0.67255,1206999997.0
2007-06-27 06:08:00,0.6726,0.6726,0.6725,0.6726,357600002.0
2007-06-27 06:09:00,0.6726,0.6726,0.67255,0.67255,235999992.0
2007-06-27 06:10:00,0.67255,0.67255,0.67255,0.67255,22400000.0
2007-06-27 06:11:00,0.6726,0.67265,0.6726,0.67265,36799999.0
2007-06-27 06:12:00,0.67265,0.6727,0.6726,0.67265,417599999.0
2007-06-27 06:13:00,0.67265,0.67265,0.67265,0.67265,22400000.0
2007-06-27 06:14:00,0.67265,0.6727,0.6726,0.67265,209200001.0
2007-06-27 06:15:00,0.67265,0.67265,0.6726,0.6726,462000003.0
2007-06-27 06:16:00,0.67265,0.67265,0.67265,0.67265,32000000.0
2007-06-27 06:17:00,0.67265,0.67265,0.6726,0.6726,97599999.0
2007-06-27 06:18:00,0.6726,0.67265,0.67245,0.6725,728100001.0
2007-06-27 06:19:00,0.67255,0.6726,0.6725,0.6725,901899997.0
2007-06-27 06:20:00,0.6725,0.67255,0.6724,0.67255,1603699995.0
2007-06-27 06:21:00,0.67255,0.67255,0.67245,0.6725,285700001.0
2007-06-27 06:22:00,0.6725,0.67255,0.6725,0.6725,76500001.0
2007-06-27 06:23:00,0.67255,0.67255,0.67245,0.67245,378300002.0
2007-06-27 06:24:00,0.67245,0.67255,0.67245,0.6725,222399996.0
2007-06-27 06:25:00,0.6725,0.6725,0.67245,0.67245,111999995.0
2007-06-27 06:26:00,0.6725,0.6725,0.6725,0.6725,38899999.0
2007-06-27 06:27:00,0.6725,0.6725,0.6725,0.6725,117599998.0
2007-06-27 06:28:00,0.6725,0.6725,0.6725,0.6725,131999997.0
2007-06-27 06:29:00,0.6725,0.6725,0.6725,0.6725,112800000.0
2007-06-27 06:30:00,0.6725,0.6725,0.6725,0.6725,180800000.0
2007-06-27 06:31:00,0.6725,0.6725,0.6725,0.6725,49700000.0
2007-06-27 06:32:00,0.6725,0.6725,0.6725,0.6725,328900003.0
2007-06-27 06:33:00,0.6725,0.6725,0.6725,0.6725,447500000.0
2007-06-27 06:34:00,0.6725,0.6725,0.6724,0.67245,541100005.0
2007-06-27 06:35:00,0.6725,0.67255,0.67245,0.6725,1310300003.0
2007-06-27 06:36:00,0.6725,0.6725,0.6724,0.6725,889899991.0
2007-06-27 06:37:00,0.6725,0.6725,0.67235,0.6724,666199996.0
2007-06-27 06:38:00,0.6724,0.6724,0.67235,0.67235,610099997.0
2007-06-27 06:39:00,0.67235,0.6724,0.67235,0.6724,332900001.0
2007-06-27 06:40:00,0.6724,0.6725,0.6724,0.6725,464100006.0
2007-06-27 06:41:00,0.6724,0.6725,0.6724,0.6725,379200002.0
2007-06-27 06:42:00,0.6725,0.6726,0.67245,0.6726,1020300000.0
2007-06-27 06:43:00,0.6726,0.6726,0.67245,0.6726,1051399995.0
2007-06-27 06:44:00,0.6726,0.6726,0.67255,0.6726,81600000.0
2007-06-27 06:45:00,0.67243,0.67253,0.67238,0.67238,947399995.0
2007-06-27 06:46:00,0.6726,0.6726,0.67255,0.6726,98400000.0
2007-06-27 06:47:00,0.6726,0.6726,0.6725,0.67255,273200001.0
2007-06-27 06:48:00,0.67255,0.6726,0.6725,0.67255,350999999.0
2007-06-27 06:49:00,0.67255,0.6726,0.67255,0.6726,98400000.0
2007-06-27 06:50:00,0.6726,0.6726,0.67255,0.67255,458400000.0
2007-06-27 06:51:00,0.67255,0.6726,0.67255,0.6726,33600000.0
2007-06-27 06:52:00,0.6725,0.67258,0.67239,0.67252,942100005.0
2007-06-27 06:53:00,0.67252,0.6726,0.67238,0.67253,615099999.0
2007-06-27 06:54:00,0.6726,0.6726,0.6726,0.6726,92800000.0
2007-06-27 06:55:00,0.6726,0.6726,0.67255,0.67255,367499999.0
2007-06-27 06:56:00,0.6726,0.6726,0.67255,0.6726,38300000.0
2007-06-27 06:57:00,0.6726,0.6726,0.6726,0.6726,115200000.0
2007-06-27 06:58:00,0.6726,0.6726,0.6726,0.6726,129600000.0
2007-06-27 06:59:00,0.6726,0.6726,0.67255,0.67255,131700001.0
2007-06-27 07:00:00,0.6726,0.6727,0.6726,0.6726,558500002.0
2007-06-27 07:01:00,0.6726,0.6727,0.6726,0.6727,150000001.0
2007-06-27 07:02:00,0.6727,0.6727,0.67265,0.67265,48000000.0
2007-06-27 07:03:00,0.67265,0.67265,0.67265,0.67265,8000000.0
2007-06-27 07:04:00,0.67265,0.6727,0.6726,0.6727,373400004.0
2007-06-27 07:05:00,0.6727,0.6727,0.6726,0.6727,523600001.0
2007-06-27 07:06:00,0.6727,0.6727,0.67265,0.6727,102400000.0
2007-06-27 07:07:00,0.6727,0.6727,0.6726,0.67265,472199994.0
2007-06-27 07:08:00,0.67265,0.67265,0.6726,0.67265,181399999.0
2007-06-27 07:09:00,0.67265,0.67265,0.6726,0.67265,120799999.0
2007-06-27 07:10:00,0.67265,0.67265,0.6725,0.6725,144000000.0
2007-06-27 07:11:00,0.6724,0.6726,0.67235,0.6725,571699993.0
2007-06-27 07:12:00,0.6725,0.6726,0.67245,0.6725,329299989.0
2007-06-27 07:13:00,0.67245,0.6725,0.67245,0.6725,427599985.0
2007-06-27 07:14:00,0.6725,0.6726,0.6725,0.67255,508799994.0
2007-06-27 07:15:00,0.6725,0.67255,0.67245,0.67255,125100003.0
2007-06-27 07:16:00,0.6725,0.6726,0.6725,0.6726,587499986.0
2007-06-27 07:17:00,0.6726,0.6726,0.67255,0.6726,275700001.0
2007-06-27 07:18:00,0.6726,0.6726,0.6725,0.6726,535199997.0
2007-06-27 07:19:00,0.6726,0.6726,0.67255,0.6726,265599996.0
2007-06-27 07:20:00,0.67255,0.6726,0.6724,0.67255,555000007.0
2007-06-27 07:21:00,0.67255,0.6726,0.67255,0.6726,237599996.0
2007-06-27 07:22:00,0.6726,0.6726,0.6725,0.67255,423599997.0
2007-06-27 07:23:00,0.67255,0.6726,0.67245,0.6726,864100007.0
2007-06-27 07:24:00,0.6726,0.6726,0.6726,0.6726,84800000.0
2007-06-27 07:25:00,0.6726,0.6726,0.6726,0.6726,43200000.0
2007-06-27 07:26:00,0.67263,0.67263,0.67235,0.6725,1056500012.0
2007-06-27 07:28:00,0.6726,0.6726,0.67255,0.6726,61600000.0
2007-06-27 07:29:00,0.67237,0.67252,0.67237,0.67238,934200004.0
2007-06-27 07:30:00,0.67237,0.67255,0.67237,0.67237,689000000.0
2007-06-27 07:31:00,0.67248,0.67248,0.67242,0.67242,95000000.0
2007-06-27 07:32:00,0.6726,0.6726,0.6725,0.6725,498400001.0
2007-06-27 07:33:00,0.67255,0.6726,0.67255,0.6726,328399996.0
2007-06-27 07:34:00,0.6726,0.6728,0.6726,0.67265,983599990.0
2007-06-27 07:35:00,0.67265,0.6728,0.6726,0.67275,427900000.0
2007-06-27 07:36:00,0.67275,0.6728,0.67275,0.67275,179200000.0
2007-06-27 07:37:00,0.67275,0.67285,0.6727,0.6728,875599995.0
2007-06-27 07:38:00,0.6728,0.6728,0.6728,0.6728,344100004.0
2007-06-27 07:39:00,0.6728,0.6728,0.6727,0.67275,197200002.0
2007-06-27 07:40:00,0.6727,0.67275,0.67265,0.67265,245099992.0
2007-06-27 07:41:00,0.6727,0.6727,0.6727,0.6727,99600002.0
2007-06-27 07:42:00,0.6727,0.67275,0.6727,0.67275,617499990.0
2007-06-27 07:43:00,0.67275,0.6728,0.6727,0.6728,240600000.0
2007-06-27 07:44:00,0.6728,0.67285,0.6728,0.67285,222599996.0
2007-06-27 07:45:00,0.67285,0.67295,0.6728,0.6729,1092899992.0
2007-06-27 07:46:00,0.6729,0.6729,0.67275,0.67275,1111299993.0
2007-06-27 07:47:00,0.67275,0.6728,0.6726,0.6726,1047899999.0
2007-06-27 07:48:00,0.6726,0.6727,0.67255,0.6726,1542699991.0
2007-06-27 07:49:00,0.67265,0.67275,0.67265,0.6727,611800004.0
2007-06-27 07:50:00,0.6727,0.67275,0.6727,0.6727,1209799986.0
2007-06-27 07:51:00,0.6727,0.6727,0.6727,0.6727,119899997.0
2007-06-27 07:52:00,0.6727,0.67275,0.6727,0.67275,867100006.0
2007-06-27 07:53:00,0.67275,0.67275,0.67275,0.67275,76000000.0
2007-06-27 07:54:00,0.67275,0.6728,0.67275,0.6728,204400000.0
2007-06-27 07:55:00,0.6728,0.6728,0.6727,0.6727,132000001.0
2007-06-27 07:56:00,0.67275,0.6728,0.67265,0.67275,716299995.0
2007-06-27 07:57:00,0.6727,0.67275,0.6725,0.6727,1294899988.0
2007-06-27 07:58:00,0.6727,0.67275,0.6726,0.67265,1497499979.0
2007-06-27 07:59:00,0.6727,0.67275,0.6726,0.67275,1011300002.0
2007-06-27 08:00:00,0.67275,0.6729,0.6727,0.6728,781200005.0
2007-06-27 08:01:00,0.6729,0.6729,0.67275,0.6728,1114800005.0
2007-06-27 08:02:00,0.6728,0.6728,0.67275,0.67275,756099997.0
2007-06-27 08:03:00,0.67275,0.67285,0.67275,0.67275,699599992.0
2007-06-27 08:04:00,0.67275,0.6728,0.67275,0.6728,1100400007.0
2007-06-27 08:05:00,0.67275,0.67295,0.67275,0.6729,2082299995.0
2007-06-27 08:06:00,0.6729,0.6729,0.67285,0.67285,1489600004.0
2007-06-27 08:07:00,0.67285,0.6729,0.67275,0.6728,1700599996.0
2007-06-27 08:08:00,0.6728,0.6728,0.67275,0.6728,382299998.0
2007-06-27 08:09:00,0.6728,0.6729,0.67275,0.6729,1798800001.0
2007-06-27 08:10:00,0.6729,0.6729,0.67275,0.6728,816099996.0
2007-06-27 08:11:00,0.6728,0.6728,0.67275,0.6728,483599999.0
2007-06-27 08:12:00,0.6728,0.6728,0.67275,0.67275,1256099998.0
2007-06-27 08:13:00,0.6728,0.6729,0.6727,0.6729,774699998.0
2007-06-27 08:14:00,0.67295,0.673,0.6729,0.67295,774699998.0
2007-06-27 08:15:00,0.67295,0.673,0.6729,0.6729,468300002.0
2007-06-27 08:16:00,0.673,0.673,0.67285,0.6729,1295200002.0
2007-06-27 08:17:00,0.6729,0.673,0.67285,0.673,1120000005.0
2007-06-27 08:18:00,0.673,0.673,0.6729,0.6729,1596799994.0
2007-06-27 08:19:00,0.673,0.673,0.67295,0.673,1596799994.0
2007-06-27 08:20:00,0.673,0.673,0.67295,0.67295,654299999.0
2007-06-27 08:21:00,0.673,0.67305,0.67285,0.67305,1690399983.0
2007-06-27 08:22:00,0.6731,0.6731,0.6729,0.6729,2096799965.0
2007-06-27 08:23:00,0.67305,0.6731,0.6729,0.67305,2096799965.0
2007-06-27 08:24:00,0.6729,0.6733,0.6729,0.6732,1618900002.0
2007-06-27 08:25:00,0.6731,0.6732,0.673,0.6731,1618900002.0
2007-06-27 08:26:00,0.6731,0.6732,0.67305,0.67315,1618900002.0
2007-06-27 08:27:00,0.673,0.6732,0.673,0.6731,1593099988.0
2007-06-27 08:28:00,0.6732,0.6732,0.6731,0.6732,1593099988.0
2007-06-27 08:29:00,0.6733,0.6734,0.6732,0.6733,1593099988.0
2007-06-27 08:30:00,0.6734,0.6734,0.6732,0.6732,1593099988.0
2007-06-27 08:31:00,0.6733,0.6733,0.6732,0.6732,1593099988.0
2007-06-27 08:32:00,0.6733,0.6734,0.6732,0.6733,1593099988.0
2007-06-27 08:33:00,0.67335,0.6734,0.67325,0.6733,1593099988.0
2007-06-27 08:34:00,0.6733,0.6733,0.67315,0.67315,2067799985.0
2007-06-27 08:35:00,0.6731,0.6732,0.6731,0.6731,1248399998.0
2007-06-27 08:36:00,0.67315,0.6732,0.67305,0.67305,1248399998.0
2007-06-27 08:37:00,0.673,0.673,0.6729,0.6729,1209199994.0
2007-06-27 08:38:00,0.673,0.6731,0.67295,0.6731,1209199994.0
2007-06-27 08:39:00,0.6731,0.6732,0.673,0.6731,1347400001.0
2007-06-27 08:40:00,0.6732,0.6732,0.6731,0.6732,1347400001.0
2007-06-27 08:41:00,0.6732,0.67325,0.67315,0.6732,1347400001.0
2007-06-27 08:42:00,0.6732,0.67335,0.67315,0.6733,1708099982.0
2007-06-27 08:43:00,0.6733,0.6733,0.67325,0.67325,292400004.0
2007-06-27 08:44:00,0.6733,0.6733,0.6732,0.6732,2006099996.0
2007-06-27 08:45:00,0.6732,0.6733,0.6732,0.6733,1391399993.0
2007-06-27 08:46:00,0.6733,0.6733,0.67325,0.6733,561200004.0
2007-06-27 08:47:00,0.6733,0.6733,0.67325,0.6733,288299996.0
2007-06-27 08:48:00,0.6733,0.6733,0.6733,0.6733,618099973.0
2007-06-27 08:49:00,0.6733,0.6733,0.6732,0.67325,717299994.0
2007-06-27 08:50:00,0.6733,0.6733,0.67325,0.6733,618599988.0
2007-06-27 08:51:00,0.6733,0.6733,0.67325,0.6733,365400000.0
2007-06-27 08:52:00,0.673,0.6731,0.6729,0.6731,654200009.0
2007-06-27 08:53:00,0.673,0.673,0.6729,0.673,654200009.0
2007-06-27 08:54:00,0.6729,0.673,0.6729,0.673,654200009.0
2007-06-27 08:55:00,0.673,0.6731,0.673,0.6731,654200009.0
2007-06-27 08:56:00,0.6731,0.6732,0.6731,0.67315,1783300001.0
2007-06-27 08:57:00,0.67315,0.6732,0.67315,0.6732,122699998.0
2007-06-27 08:58:00,0.6732,0.6732,0.67315,0.67315,180300000.0
2007-06-27 08:59:00,0.67315,0.67315,0.673,0.673,1713200017.0
2007-06-27 09:00:00,0.673,0.673,0.67295,0.673,1906499986.0
2007-06-27 09:01:00,0.673,0.67305,0.67295,0.67295,1870499989.0
2007-06-27 09:02:00,0.6729,0.6729,0.6728,0.6729,452399997.0
2007-06-27 09:04:00,0.6728,0.6729,0.6727,0.6728,452399997.0
2007-06-27 09:05:00,0.6728,0.6729,0.67275,0.6729,452399997.0
2007-06-27 09:06:00,0.6729,0.6729,0.6729,0.6729,481599996.0
2007-06-27 09:07:00,0.6729,0.6729,0.67285,0.67285,428299999.0
2007-06-27 09:08:00,0.6729,0.6729,0.67285,0.6729,498399997.0
2007-06-27 09:09:00,0.6729,0.6729,0.6729,0.6729,661199989.0
2007-06-27 09:10:00,0.6729,0.6729,0.6728,0.6729,805399993.0
2007-06-27 09:11:00,0.673,0.673,0.673,0.673,805399993.0
2007-06-27 09:13:00,0.6729,0.673,0.6729,0.673,805399993.0
2007-06-27 09:14:00,0.6729,0.673,0.6729,0.673,805399993.0
2007-06-27 09:15:00,0.6729,0.673,0.6729,0.673,805399993.0
2007-06-27 09:16:00,0.6732,0.6732,0.6731,0.6731,805399993.0
2007-06-27 09:17:00,0.6732,0.6733,0.6731,0.6733,805399993.0
2007-06-27 09:18:00,0.6732,0.6732,0.6732,0.6732,805399993.0
2007-06-27 09:19:00,0.6731,0.6731,0.673,0.673,805399993.0
2007-06-27 09:20:00,0.6731,0.6731,0.673,0.673,805399993.0
2007-06-27 09:21:00,0.6731,0.6731,0.673,0.6731,805399993.0
2007-06-27 09:22:00,0.673,0.6731,0.673,0.673,805399993.0
2007-06-27 09:24:00,0.673,0.673,0.67295,0.673,805399993.0
2007-06-27 09:26:00,0.67295,0.673,0.67295,0.673,1298600011.0
2007-06-27 09:27:00,0.6729,0.673,0.6729,0.673,1199299976.0
2007-06-27 09:29:00,0.6731,0.6733,0.6731,0.6733,1199299976.0
2007-06-27 09:30:00,0.6732,0.6732,0.6732,0.6732,1199299976.0
2007-06-27 09:32:00,0.6733,0.6733,0.6732,0.6732,1199299976.0
2007-06-27 09:33:00,0.6733,0.6733,0.6733,0.6733,1199299976.0
2007-06-27 09:34:00,0.6733,0.6733,0.67315,0.6732,1341199988.0
2007-06-27 09:35:00,0.6732,0.6732,0.6731,0.6731,1728799991.0
2007-06-27 09:36:00,0.6731,0.6731,0.67305,0.6731,1408500016.0
2007-06-27 09:37:00,0.67305,0.6732,0.67305,0.6732,2118399999.0
2007-06-27 09:38:00,0.6732,0.6732,0.6731,0.6732,1275800016.0
2007-06-27 09:39:00,0.6733,0.6733,0.6732,0.6733,1275800016.0
2007-06-27 09:40:00,0.67325,0.6733,0.67325,0.6733,1275800016.0
2007-06-27 09:41:00,0.67325,0.6733,0.67325,0.6733,129199996.0
2007-06-27 09:42:00,0.6733,0.6734,0.6733,0.6733,1774599999.0
2007-06-27 09:44:00,0.67335,0.67335,0.67325,0.6733,1774599999.0
2007-06-27 09:46:00,0.6734,0.6734,0.67335,0.6734,902099973.0
2007-06-27 09:47:00,0.6734,0.6734,0.67325,0.6733,1093399993.0
2007-06-27 09:48:00,0.6733,0.6733,0.6733,0.6733,858299981.0
2007-06-27 09:49:00,0.6733,0.6733,0.67325,0.6733,570399987.0
2007-06-27 09:50:00,0.67325,0.67335,0.67325,0.6733,763899994.0
2007-06-27 09:51:00,0.6733,0.6733,0.67325,0.67325,811299998.0
2007-06-27 09:52:00,0.67335,0.6734,0.6733,0.6733,885300002.0
2007-06-27 09:54:00,0.6733,0.67335,0.67325,0.6733,2093200000.0
2007-06-27 09:55:00,0.6734,0.6734,0.6733,0.6734,1713000000.0
2007-06-27 09:56:00,0.6733,0.6734,0.6733,0.6734,1713000000.0
2007-06-27 09:57:00,0.6734,0.6734,0.67335,0.6734,1713000000.0
2007-06-27 09:58:00,0.6734,0.6734,0.6733,0.67335,1087200019.0
2007-06-27 09:59:00,0.6733,0.6734,0.6733,0.6733,950300012.0
2007-06-27 10:00:00,0.6733,0.6733,0.6733,0.6733,950300012.0
2007-06-27 10:01:00,0.6733,0.6733,0.6733,0.6733,172499997.0
2007-06-27 10:02:00,0.6733,0.6733,0.6732,0.6732,1996499977.0
2007-06-27 10:03:00,0.6732,0.67325,0.6731,0.6731,1996499977.0
2007-06-27 10:04:00,0.67305,0.6733,0.67305,0.67325,1893700002.0
2007-06-27 10:05:00,0.67325,0.6733,0.67325,0.6733,854399984.0
2007-06-27 10:06:00,0.6733,0.6733,0.6733,0.6733,633000005.0
2007-06-27 10:08:00,0.6732,0.6734,0.6732,0.6734,1435799994.0
2007-06-27 10:09:00,0.6733,0.6734,0.6733,0.6734,1435799994.0
2007-06-27 10:10:00,0.6733,0.6734,0.6733,0.6733,1435799994.0
2007-06-27 10:11:00,0.6734,0.6734,0.67335,0.6734,1435799994.0
2007-06-27 10:12:00,0.67335,0.6734,0.67335,0.6734,2099800006.0
2007-06-27 10:13:00,0.6734,0.6734,0.6733,0.6733,451599998.0
2007-06-27 10:15:00,0.6734,0.6734,0.6734,0.6734,2045400003.0
2007-06-27 10:16:00,0.6734,0.6734,0.6733,0.6734,2045400003.0
2007-06-27 10:17:00,0.6734,0.6734,0.67335,0.6734,1061599999.0
2007-06-27 10:18:00,0.6734,0.6734,0.6733,0.6734,1070199990.0
2007-06-27 10:19:00,0.67335,0.6734,0.67335,0.6734,2030199993.0
2007-06-27 10:20:00,0.6734,0.6734,0.67335,0.67335,765999989.0
2007-06-27 10:21:00,0.6734,0.6734,0.67335,0.6734,904899976.0
2007-06-27 10:22:00,0.6734,0.6734,0.67335,0.6734,939299970.0
2007-06-27 10:24:00,0.6734,0.6734,0.6733,0.67335,450700001.0
2007-06-27 10:26:00,0.6733,0.6733,0.67325,0.6733,2073300026.0
2007-06-27 10:27:00,0.6733,0.67335,0.6733,0.6733,489199994.0
2007-06-27 10:28:00,0.6733,0.6733,0.6732,0.6733,1215599970.0
2007-06-27 10:29:00,0.6733,0.6733,0.6733,0.6733,147499995.0
2007-06-27 10:30:00,0.6733,0.6733,0.67325,0.67325,599199987.0
2007-06-27 10:31:00,0.6733,0.6733,0.67325,0.6733,200200001.0
2007-06-27 10:32:00,0.6733,0.6734,0.6733,0.6733,1532599995.0
2007-06-27 10:33:00,0.6733,0.6734,0.6733,0.67335,1400000020.0
2007-06-27 10:34:00,0.6734,0.6734,0.6733,0.6734,654900008.0
2007-06-27 10:35:00,0.6734,0.6734,0.6734,0.6734,1182899989.0
2007-06-27 10:36:00,0.6734,0.6734,0.6734,0.6734,854699988.0
2007-06-27 10:37:00,0.6734,0.6734,0.6734,0.6734,918500008.0
2007-06-27 10:38:00,0.6735,0.6735,0.6734,0.6734,918500008.0
2007-06-27 10:39:00,0.6735,0.6735,0.67335,0.67335,918500008.0
2007-06-27 10:41:00,0.6734,0.6735,0.6734,0.6735,377399997.0
2007-06-27 10:42:00,0.6735,0.6735,0.67335,0.67345,1072500001.0
2007-06-27 10:43:00,0.6733,0.6734,0.6733,0.6734,1506599981.0
2007-06-27 10:44:00,0.6733,0.6734,0.6733,0.6734,1506599981.0
2007-06-27 10:45:00,0.6734,0.6735,0.6734,0.67345,1506599981.0
2007-06-27 10:46:00,0.6735,0.6736,0.6734,0.6735,577500005.0
2007-06-27 10:47:00,0.6736,0.6736,0.6735,0.6736,577500005.0
2007-06-27 10:48:00,0.6736,0.6736,0.6736,0.6736,60200000.0
2007-06-27 10:49:00,0.6736,0.6736,0.6735,0.67355,595500007.0
2007-06-27 10:50:00,0.6736,0.6736,0.67345,0.6735,1825800029.0
2007-06-27 10:51:00,0.6735,0.6735,0.67335,0.6734,1672299996.0
2007-06-27 10:52:00,0.6735,0.6735,0.6734,0.6735,582499996.0
2007-06-27 10:53:00,0.6734,0.6735,0.6734,0.6735,582499996.0
2007-06-27 10:54:00,0.6735,0.6735,0.67345,0.6735,582499996.0
2007-06-27 10:55:00,0.67345,0.67345,0.67335,0.6734,1485799971.0
2007-06-27 10:56:00,0.6733,0.6733,0.6733,0.6733,736000003.0
2007-06-27 10:57:00,0.67335,0.6734,0.67335,0.6734,736000003.0
2007-06-27 10:58:00,0.6734,0.6734,0.67335,0.6734,212800000.0
2007-06-27 10:59:00,0.6734,0.6734,0.67335,0.67335,307200000.0
2007-06-27 11:00:00,0.67335,0.67335,0.6732,0.6732,1977499986.0
2007-06-27 11:01:00,0.6733,0.67335,0.6733,0.6733,1339099997.0
2007-06-27 11:02:00,0.6733,0.67335,0.6733,0.67335,1538199986.0
2007-06-27 11:03:00,0.67335,0.6734,0.67335,0.67335,2056299978.0
2007-06-27 11:04:00,0.6733,0.6734,0.6733,0.6734,1243900011.0
2007-06-27 11:05:00,0.6734,0.6735,0.6734,0.6735,1243900011.0
2007-06-27 11:06:00,0.6735,0.6735,0.6734,0.6735,443199997.0
2007-06-27 11:07:00,0.6735,0.67355,0.6735,0.6735,443199997.0
2007-06-27 11:08:00,0.6735,0.6735,0.67345,0.6735,1072800007.0
2007-06-27 11:09:00,0.67345,0.6735,0.67345,0.6735,1882000004.0
2007-06-27 11:10:00,0.6734,0.6735,0.6734,0.6735,464099995.0
2007-06-27 11:11:00,0.6734,0.6735,0.6734,0.6735,464099995.0
2007-06-27 11:12:00,0.6734,0.6735,0.6734,0.6735,464099995.0
2007-06-27 11:13:00,0.67345,0.6735,0.67345,0.6735,464099995.0
2007-06-27 11:14:00,0.6735,0.6735,0.67345,0.6735,630099996.0
2007-06-27 11:15:00,0.6735,0.6735,0.67345,0.67345,1700699992.0
2007-06-27 11:16:00,0.6735,0.6735,0.6735,0.6735,755499991.0
2007-06-27 11:17:00,0.6735,0.6736,0.67345,0.6736,1173200008.0
2007-06-27 11:18:00,0.6736,0.6736,0.67355,0.6736,1223099979.0
2007-06-27 11:19:00,0.6736,0.67365,0.67355,0.6736,1612199994.0
2007-06-27 11:20:00,0.6736,0.67365,0.6736,0.67365,985000009.0
2007-06-27 11:21:00,0.6737,0.6737,0.67365,0.67365,181600000.0
2007-06-27 11:22:00,0.67365,0.67365,0.67365,0.67365,34400000.0
2007-06-27 11:23:00,0.67365,0.6737,0.6736,0.6736,2003199996.0
2007-06-27 11:24:00,0.6736,0.67365,0.67355,0.6736,1802900007.0
2007-06-27 11:25:00,0.6736,0.6737,0.6736,0.6736,1678400016.0
2007-06-27 11:29:00,0.67365,0.6737,0.67355,0.6737,980999995.0
2007-06-27 11:30:00,0.6737,0.6737,0.67355,0.6736,1049699992.0
2007-06-27 11:31:00,0.67365,0.6737,0.6736,0.6737,938399991.0
2007-06-27 11:32:00,0.6737,0.6737,0.67365,0.67365,1252599980.0
2007-06-27 11:33:00,0.6737,0.6737,0.6736,0.6736,2001200012.0
2007-06-27 11:34:00,0.6735,0.6736,0.6735,0.6736,2001200012.0
2007-06-27 11:35:00,0.6736,0.6736,0.67355,0.6736,2001200012.0
2007-06-27 11:36:00,0.6736,0.6736,0.6735,0.6735,921299985.0
2007-06-27 11:38:00,0.6735,0.67355,0.6735,0.67355,64699999.0
2007-06-27 11:39:00,0.67355,0.67355,0.67355,0.67355,26500000.0
2007-06-27 11:40:00,0.67355,0.6736,0.6735,0.6735,456499994.0
2007-06-27 11:41:00,0.67355,0.67355,0.67355,0.67355,38700000.0
2007-06-27 11:42:00,0.6735,0.67355,0.6735,0.67355,850999995.0
2007-06-27 11:44:00,0.6736,0.6737,0.6736,0.6737,1521999995.0
2007-06-27 11:45:00,0.6736,0.6736,0.6736,0.6736,1521999995.0
2007-06-27 11:48:00,0.6737,0.6737,0.6736,0.6737,1521999995.0
2007-06-27 11:49:00,0.6736,0.6737,0.6736,0.6737,1521999995.0
2007-06-27 11:50:00,0.67375,0.6738,0.67365,0.67365,1521999995.0
2007-06-27 11:51:00,0.67365,0.6737,0.67365,0.6737,932899996.0
2007-06-27 11:54:00,0.6736,0.6737,0.6736,0.6737,1552800002.0
2007-06-27 11:55:00,0.67375,0.67375,0.6736,0.6736,1552800002.0
2007-06-27 11:56:00,0.6735,0.6736,0.6735,0.6736,1618499985.0
2007-06-27 11:57:00,0.6736,0.6736,0.67355,0.6736,1618499985.0
2007-06-27 11:58:00,0.67365,0.67365,0.67355,0.6736,1705499983.0
2007-06-27 11:59:00,0.6736,0.6736,0.6736,0.6736,1254299989.0
2007-06-27 12:00:00,0.6735,0.6737,0.6735,0.6735,1254299989.0
2007-06-27 12:01:00,0.67355,0.6736,0.6735,0.6735,1254299989.0
2007-06-27 12:03:00,0.6735,0.6735,0.67345,0.6735,909600003.0
2007-06-27 12:04:00,0.6735,0.6735,0.6735,0.6735,1206799995.0
2007-06-27 12:05:00,0.6735,0.6735,0.67345,0.6735,758699991.0
2007-06-27 12:06:00,0.6735,0.6735,0.6735,0.6735,16000000.0
2007-06-27 12:07:00,0.6733,0.6734,0.6733,0.6733,1208000000.0
2007-06-27 12:08:00,0.67345,0.67345,0.6734,0.6734,1208000000.0
2007-06-27 12:09:00,0.6734,0.6734,0.6734,0.6734,693599975.0
2007-06-27 12:10:00,0.6734,0.6734,0.6734,0.6734,1007799973.0
2007-06-27 12:11:00,0.6733,0.6734,0.6733,0.6734,1007799973.0
2007-06-27 12:12:00,0.6735,0.6735,0.6735,0.6735,1007799973.0
2007-06-27 12:13:00,0.6736,0.6736,0.6736,0.6736,1007799973.0
2007-06-27 12:15:00,0.6736,0.6736,0.6736,0.6736,1007799973.0
2007-06-27 12:16:00,0.6736,0.6736,0.6736,0.6736,63600000.0
2007-06-27 12:17:00,0.6736,0.6736,0.6735,0.67355,531999999.0
2007-06-27 12:18:00,0.67355,0.6736,0.6735,0.6736,1380099991.0
2007-06-27 12:19:00,0.6736,0.6736,0.6735,0.67355,176199999.0
2007-06-27 12:20:00,0.67355,0.67355,0.6735,0.6735,1267099984.0
2007-06-27 12:21:00,0.6735,0.6735,0.67345,0.67345,1284299990.0
2007-06-27 12:22:00,0.6735,0.6735,0.67345,0.6735,58499999.0
2007-06-27 12:23:00,0.6735,0.6735,0.67345,0.6735,197600000.0
2007-06-27 12:24:00,0.6735,0.6735,0.6735,0.6735,98199998.0
2007-06-27 12:25:00,0.6735,0.6735,0.67345,0.67345,165699994.0
2007-06-27 12:26:00,0.67345,0.6735,0.67345,0.6735,797000003.0
2007-06-27 12:27:00,0.6735,0.6735,0.6734,0.67345,569699996.0
2007-06-27 12:28:00,0.67345,0.6735,0.6734,0.6735,753200009.0
2007-06-27 12:29:00,0.6735,0.67355,0.67345,0.6735,1064399998.0
2007-06-27 12:30:00,0.6735,0.6735,0.6735,0.6735,1763099986.0
2007-06-27 12:31:00,0.6734,0.6735,0.6734,0.6735,924399985.0
2007-06-27 12:32:00,0.67345,0.6736,0.67345,0.6736,924399985.0
2007-06-27 12:33:00,0.6736,0.6736,0.6736,0.6736,283899999.0
2007-06-27 12:34:00,0.6736,0.6736,0.6736,0.6736,1736700009.0
2007-06-27 12:35:00,0.6736,0.6736,0.67355,0.6736,1736700009.0
2007-06-27 12:36:00,0.6736,0.6736,0.67355,0.67355,1286699999.0
2007-06-27 12:37:00,0.67355,0.6736,0.6735,0.67355,1611200002.0
2007-06-27 12:38:00,0.67355,0.6736,0.6735,0.67355,749900003.0
2007-06-27 12:39:00,0.67355,0.6736,0.6735,0.6736,447500001.0
2007-06-27 12:40:00,0.6736,0.6736,0.6736,0.6736,910599982.0
2007-06-27 12:41:00,0.6736,0.6736,0.6736,0.6736,1436699981.0
2007-06-27 12:42:00,0.6736,0.6736,0.67355,0.67355,1303599975.0
2007-06-27 12:43:00,0.6736,0.6736,0.6735,0.6736,1576599987.0
2007-06-27 12:45:00,0.67365,0.6737,0.67365,0.6737,1576599987.0
2007-06-27 12:46:00,0.6737,0.6737,0.6736,0.6736,1503999990.0
2007-06-27 12:47:00,0.6735,0.6735,0.6734,0.6734,1503999990.0
2007-06-27 12:48:00,0.6735,0.6735,0.6734,0.6734,1503999990.0
2007-06-27 12:49:00,0.67335,0.6735,0.67335,0.67345,1503999990.0
2007-06-27 12:50:00,0.67345,0.67345,0.6734,0.6734,1778699982.0
2007-06-27 12:51:00,0.6734,0.6734,0.67335,0.67335,1692499974.0
2007-06-27 12:53:00,0.6733,0.6733,0.6732,0.6732,913699993.0
2007-06-27 12:55:00,0.6731,0.6732,0.6731,0.6732,913699993.0
2007-06-27 12:56:00,0.6732,0.6733,0.6732,0.67325,913699993.0
2007-06-27 12:57:00,0.6733,0.6733,0.6733,0.6733,1418699957.0
2007-06-27 12:58:00,0.6733,0.6733,0.6732,0.6732,2068999964.0
2007-06-27 12:59:00,0.6733,0.6733,0.6732,0.6733,2068999964.0
2007-06-27 13:00:00,0.6733,0.6733,0.67325,0.67325,2068999964.0
2007-06-27 13:01:00,0.6733,0.6733,0.67325,0.6733,694099989.0
2007-06-27 13:02:00,0.6733,0.6733,0.6733,0.6733,434599984.0
2007-06-27 13:03:00,0.6733,0.6733,0.6733,0.6733,1668100000.0
2007-06-27 13:04:00,0.6732,0.6733,0.6732,0.6733,1668100000.0
2007-06-27 13:05:00,0.67325,0.67335,0.67325,0.67335,1668100000.0
2007-06-27 13:06:00,0.67335,0.6734,0.67335,0.6734,351899997.0
2007-06-27 13:08:00,0.6734,0.6734,0.6733,0.67335,1185599986.0
2007-06-27 13:12:00,0.6734,0.6734,0.6734,0.6734,338699995.0
2007-06-27 13:14:00,0.6735,0.6735,0.67345,0.67345,338699995.0
2007-06-27 13:15:00,0.67345,0.6735,0.6734,0.6735,293300004.0
2007-06-27 13:16:00,0.6734,0.6735,0.6734,0.6735,946999975.0
2007-06-27 13:17:00,0.6736,0.6736,0.6736,0.6736,946999975.0
2007-06-27 13:18:00,0.6734,0.6734,0.6734,0.6734,2088099983.0
2007-06-27 13:19:00,0.6735,0.67355,0.6735,0.6735,2088099983.0
2007-06-27 13:20:00,0.6735,0.6735,0.6734,0.67345,1661999985.0
2007-06-27 13:21:00,0.6735,0.6735,0.6735,0.6735,1577200013.0
2007-06-27 13:22:00,0.6735,0.67365,0.6735,0.6736,1577200013.0
2007-06-27 13:23:00,0.6736,0.6736,0.6736,0.6736,884199986.0
2007-06-27 13:24:00,0.6736,0.6736,0.6736,0.6736,1030099995.0
2007-06-27 13:25:00,0.6736,0.6736,0.6735,0.6736,2006800004.0
2007-06-27 13:27:00,0.6735,0.6736,0.6735,0.6736,2006800004.0
2007-06-27 13:28:00,0.6735,0.6736,0.6734,0.6734,2006800004.0
2007-06-27 13:29:00,0.6735,0.6735,0.6734,0.6735,2006800004.0
2007-06-27 13:30:00,0.6736,0.6736,0.6736,0.6736,2006800004.0
2007-06-27 13:31:00,0.6735,0.6735,0.6734,0.67345,2006800004.0
2007-06-27 13:32:00,0.6735,0.6735,0.6734,0.6734,326299999.0
2007-06-27 13:34:00,0.6734,0.6735,0.6734,0.67345,1156499995.0
2007-06-27 13:35:00,0.67345,0.6735,0.67345,0.6735,140800000.0
2007-06-27 13:36:00,0.6735,0.6735,0.67345,0.67345,224000000.0
2007-06-27 13:38:00,0.6734,0.6734,0.6734,0.6734,1309999990.0
2007-06-27 13:40:00,0.6735,0.6735,0.6735,0.6735,875199971.0
2007-06-27 13:41:00,0.6735,0.6735,0.6735,0.6735,506400002.0
2007-06-27 13:42:00,0.6735,0.6735,0.67345,0.6735,591800002.0
2007-06-27 13:43:00,0.6735,0.6735,0.67345,0.67345,790499994.0
2007-06-27 13:44:00,0.6735,0.6735,0.6734,0.67345,685000001.0
2007-06-27 13:45:00,0.67345,0.6735,0.67345,0.67345,398999990.0
2007-06-27 13:46:00,0.67345,0.6735,0.6734,0.6734,1652499996.0
2007-06-27 13:47:00,0.6734,0.6734,0.6734,0.6734,1940199975.0
2007-06-27 13:48:00,0.6734,0.6734,0.67335,0.6734,1201299979.0
2007-06-27 13:49:00,0.6734,0.6734,0.6733,0.6733,580799995.0
2007-06-27 13:50:00,0.6734,0.6734,0.6733,0.6733,580799995.0
2007-06-27 13:51:00,0.6734,0.6734,0.6734,0.6734,580799995.0
2007-06-27 13:52:00,0.6732,0.6733,0.6732,0.6732,785500021.0
2007-06-27 13:53:00,0.6731,0.6732,0.6731,0.6732,785500021.0
2007-06-27 13:54:00,0.6731,0.6732,0.6731,0.6732,785500021.0
2007-06-27 13:55:00,0.6731,0.6732,0.6731,0.6732,785500021.0
2007-06-27 13:56:00,0.6731,0.6731,0.6731,0.6731,785500021.0
2007-06-27 13:58:00,0.6731,0.6732,0.6731,0.6732,785500021.0
2007-06-27 13:59:00,0.67315,0.6732,0.67305,0.6731,1253299993.0
2007-06-27 14:00:00,0.6731,0.6731,0.6731,0.6731,912499996.0
2007-06-27 14:01:00,0.6732,0.6732,0.67315,0.6732,912499996.0
2007-06-27 14:02:00,0.6732,0.6732,0.6731,0.6732,736300003.0
2007-06-27 14:04:00,0.67315,0.67315,0.67305,0.6731,1505100003.0
2007-06-27 14:06:00,0.6731,0.6731,0.67305,0.67305,1917499983.0
2007-06-27 14:07:00,0.6731,0.6731,0.673,0.6731,1727299997.0
2007-06-27 14:10:00,0.673,0.6731,0.673,0.673,1727299997.0
2007-06-27 14:11:00,0.6731,0.6731,0.6731,0.6731,1727299997.0
2007-06-27 14:12:00,0.673,0.6731,0.673,0.673,1727299997.0
2007-06-27 14:13:00,0.6731,0.6731,0.673,0.673,1727299997.0
2007-06-27 14:14:00,0.6729,0.673,0.6728,0.6728,1727299997.0
2007-06-27 14:15:00,0.6729,0.673,0.6728,0.673,1727299997.0
2007-06-27 14:16:00,0.6731,0.6731,0.67305,0.6731,1727299997.0
2007-06-27 14:17:00,0.6731,0.6731,0.673,0.6731,1397599960.0
2007-06-27 14:18:00,0.6731,0.6731,0.67305,0.6731,242400000.0
2007-06-27 14:19:00,0.6731,0.6731,0.67305,0.6731,215600001.0
2007-06-27 14:20:00,0.6731,0.6731,0.673,0.67305,2030000006.0
2007-06-27 14:21:00,0.6729,0.673,0.6729,0.6729,1587999991.0
2007-06-27 14:22:00,0.6729,0.673,0.6729,0.673,1587999991.0
2007-06-27 14:23:00,0.673,0.673,0.6729,0.673,1992800014.0
2007-06-27 14:24:00,0.673,0.673,0.6729,0.673,1992800014.0
2007-06-27 14:25:00,0.673,0.673,0.6729,0.6729,381100003.0
2007-06-27 14:26:00,0.673,0.673,0.6727,0.6728,381100003.0
2007-06-27 14:27:00,0.6729,0.6729,0.6728,0.6728,381100003.0
2007-06-27 14:28:00,0.67285,0.673,0.6728,0.6729,381100003.0
2007-06-27 14:29:00,0.6729,0.673,0.67285,0.67285,298400000.0
2007-06-27 14:30:00,0.67273,0.67332,0.67273,0.67305,161400000.0
2007-06-27 14:31:00,0.6731,0.6731,0.67295,0.673,586800002.0
2007-06-27 14:32:00,0.673,0.6731,0.67295,0.67295,379100000.0
2007-06-27 14:33:00,0.67295,0.67305,0.67295,0.67295,470199999.0
2007-06-27 14:34:00,0.67295,0.673,0.67285,0.67295,450900000.0
2007-06-27 14:35:00,0.67295,0.673,0.6729,0.6729,111200000.0
2007-06-27 14:36:00,0.6729,0.67295,0.67285,0.6729,221600000.0
2007-06-27 14:37:00,0.6729,0.6729,0.67285,0.6729,54400000.0
2007-06-27 14:38:00,0.6729,0.6729,0.67285,0.67285,119800000.0
2007-06-27 14:39:00,0.6729,0.673,0.67285,0.6729,367600000.0
2007-06-27 14:40:00,0.6729,0.67295,0.67275,0.6728,717100001.0
2007-06-27 14:41:00,0.67285,0.6729,0.6728,0.6729,316600000.0
2007-06-27 14:42:00,0.6729,0.67295,0.67285,0.67295,309600000.0
2007-06-27 14:43:00,0.67295,0.673,0.67285,0.6729,184500000.0
2007-06-27 14:44:00,0.6729,0.673,0.6729,0.673,114400000.0
2007-06-27 14:45:00,0.673,0.673,0.6728,0.6729,1348600001.0
2007-06-27 14:46:00,0.6729,0.673,0.6729,0.67295,1348600001.0
2007-06-27 14:48:00,0.6729,0.6729,0.6728,0.6729,990100009.0
2007-06-27 14:49:00,0.6728,0.6729,0.6728,0.6728,990100009.0
2007-06-27 14:50:00,0.6728,0.6729,0.6728,0.67285,990100009.0
2007-06-27 14:51:00,0.6729,0.6729,0.67285,0.6729,740399993.0
2007-06-27 14:52:00,0.67285,0.673,0.67285,0.6729,2079999998.0
2007-06-27 14:54:00,0.67285,0.673,0.67285,0.673,983199989.0
2007-06-27 14:55:00,0.67295,0.673,0.6729,0.6729,1607100009.0
2007-06-27 14:57:00,0.6728,0.6729,0.6728,0.6729,916699993.0
2007-06-27 14:58:00,0.6728,0.6729,0.6728,0.6729,916699993.0
2007-06-27 14:59:00,0.6729,0.6729,0.67285,0.67285,916699993.0
2007-06-27 15:00:00,0.6729,0.6729,0.6728,0.67285,1604600001.0
2007-06-27 15:01:00,0.67285,0.67285,0.6728,0.67285,1261999995.0
2007-06-27 15:02:00,0.6727,0.6728,0.6727,0.6728,1493400003.0
2007-06-27 15:03:00,0.67275,0.6729,0.67275,0.67285,1493400003.0
2007-06-27 15:04:00,0.67285,0.6729,0.6728,0.6729,1901999989.0
2007-06-27 15:05:00,0.6729,0.6729,0.6729,0.6729,786000005.0
2007-06-27 15:06:00,0.6728,0.6729,0.6728,0.6729,786000005.0
2007-06-27 15:07:00,0.6729,0.6729,0.67285,0.67285,1432900007.0
2007-06-27 15:08:00,0.67295,0.673,0.67295,0.67295,1114500000.0
2007-06-27 15:09:00,0.673,0.673,0.6729,0.67295,933700004.0
2007-06-27 15:10:00,0.673,0.673,0.6729,0.67295,1151299996.0
2007-06-27 15:11:00,0.67295,0.673,0.67295,0.673,841599996.0
2007-06-27 15:12:00,0.673,0.673,0.673,0.673,239200000.0
2007-06-27 15:13:00,0.673,0.673,0.6729,0.673,1511200009.0
2007-06-27 15:14:00,0.67295,0.6731,0.67295,0.67305,1511200009.0
2007-06-27 15:15:00,0.6731,0.6731,0.673,0.6731,1543499995.0
2007-06-27 15:16:00,0.67305,0.6731,0.673,0.6731,536499994.0
2007-06-27 15:17:00,0.6731,0.6731,0.67305,0.67305,787599995.0
2007-06-27 15:18:00,0.67305,0.6731,0.67305,0.6731,981099999.0
2007-06-27 15:20:00,0.6731,0.6731,0.67305,0.67305,488099998.0
2007-06-27 15:21:00,0.67305,0.6731,0.67305,0.67305,1614400007.0
2007-06-27 15:22:00,0.673,0.673,0.673,0.673,1497199998.0
2007-06-27 15:23:00,0.6731,0.6731,0.67305,0.6731,1497199998.0
2007-06-27 15:24:00,0.6731,0.6731,0.673,0.67305,854000000.0
2007-06-27 15:25:00,0.67305,0.6731,0.673,0.67305,686500000.0
2007-06-27 15:27:00,0.6729,0.6729,0.6728,0.6728,2094300003.0
2007-06-27 15:28:00,0.6729,0.673,0.6728,0.6728,2094300003.0
2007-06-27 15:29:00,0.6729,0.673,0.6729,0.673,2094300003.0
2007-06-27 15:30:00,0.67291,0.67293,0.6727,0.67293,2046899986.0
2007-06-27 15:31:00,0.673,0.673,0.67295,0.673,407900008.0
2007-06-27 15:32:00,0.673,0.673,0.67285,0.67285,1697399995.0
2007-06-27 15:33:00,0.6729,0.67295,0.6729,0.67295,787199993.0
2007-06-27 15:34:00,0.6729,0.673,0.67285,0.67295,904999996.0
2007-06-27 15:35:00,0.67295,0.673,0.6729,0.673,1572399990.0
2007-06-27 15:36:00,0.673,0.673,0.673,0.673,566500007.0
2007-06-27 15:37:00,0.6731,0.6731,0.673,0.673,566500007.0
2007-06-27 15:38:00,0.6731,0.6731,0.673,0.673,566500007.0
2007-06-27 15:39:00,0.6731,0.6731,0.673,0.6731,566500007.0
2007-06-27 15:40:00,0.673,0.6731,0.673,0.6731,566500007.0
2007-06-27 15:41:00,0.6731,0.6731,0.67305,0.6731,566500007.0
2007-06-27 15:42:00,0.6729,0.6729,0.6729,0.6729,1108499990.0
2007-06-27 15:43:00,0.67295,0.673,0.67295,0.673,1108499990.0
2007-06-27 15:44:00,0.673,0.673,0.6729,0.673,744999995.0
2007-06-27 15:45:00,0.673,0.673,0.6729,0.6729,1529400003.0
2007-06-27 15:46:00,0.673,0.673,0.67285,0.6729,1529400003.0
2007-06-27 15:47:00,0.6729,0.6729,0.67285,0.6729,2000199992.0
2007-06-27 15:48:00,0.6728,0.6729,0.6728,0.6729,2017900008.0
2007-06-27 15:49:00,0.67295,0.67295,0.67285,0.6729,2017900008.0
2007-06-27 15:50:00,0.67285,0.673,0.67285,0.6729,1845199988.0
2007-06-27 15:54:00,0.67295,0.6731,0.67295,0.67305,1487899976.0
2007-06-27 15:55:00,0.673,0.6731,0.673,0.673,1126100008.0
2007-06-27 15:59:00,0.6731,0.6731,0.673,0.673,841999987.0
2007-06-27 16:00:00,0.6731,0.6731,0.673,0.673,841999987.0
2007-06-27 16:01:00,0.6731,0.6731,0.673,0.673,841999987.0
2007-06-27 16:02:00,0.6729,0.673,0.6729,0.673,841999987.0
2007-06-27 16:03:00,0.6731,0.6731,0.67305,0.6731,841999987.0
2007-06-27 16:04:00,0.6731,0.6731,0.673,0.6731,1038899999.0
2007-06-27 16:05:00,0.6731,0.6731,0.6731,0.6731,359599985.0
2007-06-27 16:06:00,0.6731,0.6731,0.6731,0.6731,1358499968.0
2007-06-27 16:09:00,0.6729,0.673,0.6729,0.673,1776099960.0
2007-06-27 16:10:00,0.67295,0.673,0.67295,0.673,1776099960.0
2007-06-27 16:11:00,0.6729,0.673,0.6729,0.673,1299699997.0
2007-06-27 16:12:00,0.67305,0.6731,0.673,0.673,1299699997.0
2007-06-27 16:13:00,0.6729,0.673,0.6729,0.673,1103399993.0
2007-06-27 16:14:00,0.6729,0.673,0.6729,0.6729,1103399993.0
2007-06-27 16:15:00,0.6728,0.6728,0.6728,0.6728,1103399993.0
2007-06-27 16:16:00,0.6729,0.6729,0.67285,0.6729,1103399993.0
2007-06-27 16:17:00,0.6729,0.6729,0.67285,0.67285,714399994.0
2007-06-27 16:18:00,0.6729,0.6729,0.6728,0.6728,1421099997.0
2007-06-27 16:22:00,0.6728,0.6729,0.6728,0.6729,1137500006.0
2007-06-27 16:23:00,0.6729,0.6729,0.6729,0.6729,871899972.0
2007-06-27 16:24:00,0.6728,0.6729,0.6728,0.6729,1965800002.0
2007-06-27 16:25:00,0.6729,0.67295,0.67285,0.67285,1965800002.0
2007-06-27 16:26:00,0.6728,0.6729,0.6728,0.6729,1637299995.0
2007-06-27 16:27:00,0.6729,0.67295,0.67285,0.6729,1637299995.0
2007-06-27 16:28:00,0.67295,0.67295,0.67285,0.6729,2096499992.0
2007-06-27 16:29:00,0.6729,0.6729,0.67285,0.67285,1764899999.0
2007-06-27 16:30:00,0.67285,0.673,0.67285,0.6729,1422299984.0
2007-06-27 16:31:00,0.6728,0.6729,0.6728,0.6729,1823299961.0
2007-06-27 16:32:00,0.6727,0.6728,0.6727,0.6728,1823299961.0
2007-06-27 16:33:00,0.6728,0.6728,0.67275,0.6728,1823299961.0
2007-06-27 16:34:00,0.6729,0.6729,0.6728,0.6728,879199961.0
2007-06-27 16:35:00,0.67285,0.6729,0.67285,0.6729,879199961.0
2007-06-27 16:36:00,0.6729,0.673,0.67285,0.6729,1348399998.0
2007-06-27 16:37:00,0.6729,0.6729,0.6729,0.6729,388199994.0
2007-06-27 16:40:00,0.67285,0.67295,0.67285,0.67295,388199994.0
2007-06-27 16:45:00,0.6728,0.6728,0.6728,0.6728,2045000000.0
2007-06-27 16:46:00,0.67285,0.6729,0.6728,0.6729,2045000000.0
2007-06-27 16:47:00,0.6728,0.6729,0.6728,0.6728,1829499972.0
2007-06-27 16:48:00,0.67285,0.6729,0.67285,0.6729,1829499972.0
2007-06-27 16:49:00,0.6727,0.6727,0.6727,0.6727,528200000.0
2007-06-27 16:50:00,0.6728,0.6728,0.6727,0.6728,528200000.0
2007-06-27 16:51:00,0.6727,0.6728,0.6727,0.6727,528200000.0
2007-06-27 16:52:00,0.6728,0.6728,0.67275,0.6728,528200000.0
2007-06-27 16:54:00,0.6726,0.6727,0.6726,0.6727,842199998.0
2007-06-27 16:55:00,0.6726,0.6726,0.6726,0.6726,842199998.0
2007-06-27 16:56:00,0.6725,0.6726,0.6725,0.6726,842199998.0
2007-06-27 16:57:00,0.6725,0.6726,0.6725,0.6726,842199998.0
2007-06-27 16:59:00,0.6725,0.6726,0.6724,0.6726,842199998.0
2007-06-27 17:00:00,0.6725,0.6726,0.6724,0.6725,842199998.0
2007-06-27 17:02:00,0.6726,0.6726,0.6725,0.6725,842199998.0
2007-06-27 17:03:00,0.6726,0.6726,0.67255,0.67255,842199998.0
2007-06-27 17:04:00,0.6726,0.6726,0.67255,0.6726,908500000.0
2007-06-27 17:05:00,0.6726,0.67265,0.6726,0.67265,964599987.0
2007-06-27 17:06:00,0.6727,0.6727,0.6726,0.6726,1301500009.0
2007-06-27 17:07:00,0.6727,0.67275,0.67265,0.67275,1301500009.0
2007-06-27 17:08:00,0.67275,0.67275,0.67265,0.6727,1502200003.0
2007-06-27 17:09:00,0.6728,0.6729,0.6728,0.6728,2078299989.0
2007-06-27 17:10:00,0.6729,0.673,0.6728,0.673,2078299989.0
2007-06-27 17:11:00,0.673,0.67305,0.67295,0.67305,2078299989.0
2007-06-27 17:12:00,0.67305,0.6731,0.673,0.67305,1829999997.0
2007-06-27 17:13:00,0.6731,0.6731,0.67305,0.6731,1089999989.0
2007-06-27 17:14:00,0.6731,0.6731,0.6731,0.6731,2062900007.0
2007-06-27 17:15:00,0.673,0.673,0.673,0.673,1243100015.0
2007-06-27 17:16:00,0.6729,0.673,0.6729,0.673,1243100015.0
2007-06-27 17:17:00,0.67295,0.673,0.6729,0.67295,1243100015.0
2007-06-27 17:18:00,0.6729,0.673,0.6729,0.6729,1008099988.0
2007-06-27 17:19:00,0.673,0.673,0.673,0.673,1008099988.0
2007-06-27 17:20:00,0.6729,0.6729,0.6729,0.6729,969299988.0
2007-06-27 17:21:00,0.6728,0.6729,0.6728,0.6729,969299988.0
2007-06-27 17:22:00,0.6729,0.6729,0.67285,0.6729,969299988.0
2007-06-27 17:23:00,0.6728,0.6729,0.6728,0.6729,737000001.0
2007-06-27 17:24:00,0.6728,0.6728,0.6728,0.6728,737000001.0
2007-06-27 17:25:00,0.6729,0.6729,0.6728,0.6729,737000001.0
2007-06-27 17:29:00,0.6728,0.6729,0.6728,0.6728,737000001.0
2007-06-27 17:30:00,0.6729,0.6729,0.6727,0.67275,737000001.0
2007-06-27 17:31:00,0.67275,0.6728,0.67275,0.6728,675300001.0
2007-06-27 17:32:00,0.6728,0.6728,0.67275,0.67275,201700000.0
2007-06-27 17:33:00,0.67275,0.6728,0.67275,0.6728,121000000.0
2007-06-27 17:35:00,0.6726,0.6727,0.6726,0.6727,1395500003.0
2007-06-27 17:36:00,0.6726,0.6727,0.6726,0.6727,1395500003.0
2007-06-27 17:37:00,0.6726,0.6727,0.6726,0.6726,1395500003.0
2007-06-27 17:38:00,0.6727,0.6727,0.6726,0.6727,1395500003.0
2007-06-27 17:40:00,0.67265,0.6727,0.67265,0.6727,1395500003.0
2007-06-27 17:41:00,0.6727,0.6727,0.6726,0.67265,1126500016.0
2007-06-27 17:42:00,0.6726,0.6727,0.67255,0.67265,1964199999.0
2007-06-27 17:43:00,0.67265,0.6727,0.67265,0.6727,834300005.0
2007-06-27 17:44:00,0.6727,0.6727,0.6726,0.6727,698399998.0
2007-06-27 17:45:00,0.6727,0.6727,0.6726,0.6727,1482199986.0
2007-06-27 17:46:00,0.6726,0.6727,0.6726,0.6727,1482199986.0
2007-06-27 17:47:00,0.6726,0.6727,0.6726,0.6727,1482199986.0
2007-06-27 17:48:00,0.6727,0.6727,0.6727,0.6727,1482199986.0
2007-06-27 17:49:00,0.6727,0.6727,0.67265,0.6727,1317099972.0
2007-06-27 17:50:00,0.6727,0.6727,0.67265,0.67265,1117000011.0
2007-06-27 17:51:00,0.67265,0.67265,0.67245,0.6725,1867600008.0
2007-06-27 17:52:00,0.6724,0.6725,0.6724,0.6724,336799999.0
2007-06-27 17:53:00,0.6725,0.6725,0.6724,0.6725,336799999.0
2007-06-27 17:54:00,0.67255,0.6726,0.67255,0.67255,336799999.0
2007-06-27 17:55:00,0.6724,0.6725,0.6724,0.6725,704599996.0
2007-06-27 17:56:00,0.6726,0.6726,0.6726,0.6726,704599996.0
2007-06-27 17:57:00,0.6726,0.6727,0.6726,0.67265,704599996.0
2007-06-27 17:58:00,0.6727,0.6728,0.67265,0.6728,1944200022.0
2007-06-27 17:59:00,0.6728,0.6728,0.6727,0.67275,960799999.0
2007-06-27 18:00:00,0.67275,0.6728,0.67275,0.67275,977900006.0
2007-06-27 18:01:00,0.6728,0.6728,0.6727,0.6728,1525999989.0
2007-06-27 18:02:00,0.67285,0.6729,0.6728,0.6729,1525999989.0
2007-06-27 18:03:00,0.6729,0.673,0.6729,0.673,1044800006.0
2007-06-27 18:04:00,0.673,0.673,0.6729,0.67295,687500006.0
2007-06-27 18:05:00,0.673,0.67305,0.67295,0.673,2075799999.0
2007-06-27 18:06:00,0.673,0.67305,0.673,0.67305,475799990.0
2007-06-27 18:07:00,0.67305,0.6731,0.673,0.67305,1660100009.0
2007-06-27 18:08:00,0.673,0.67305,0.67295,0.67305,1097000002.0
2007-06-27 18:09:00,0.67305,0.67305,0.673,0.673,1318199992.0
2007-06-27 18:10:00,0.6728,0.6729,0.6728,0.6728,925600000.0
2007-06-27 18:11:00,0.6729,0.6729,0.6729,0.6729,925600000.0
2007-06-27 18:12:00,0.6729,0.67295,0.6729,0.6729,1682600026.0
2007-06-27 18:13:00,0.6729,0.6729,0.6728,0.6729,1267300013.0
2007-06-27 18:14:00,0.6729,0.6729,0.67285,0.6729,1267300013.0
2007-06-27 18:15:00,0.67285,0.6729,0.67285,0.67285,195200000.0
2007-06-27 18:16:00,0.67285,0.6729,0.67285,0.6729,1839200033.0
2007-06-27 18:17:00,0.6729,0.6729,0.67285,0.6729,1181299991.0
2007-06-27 18:18:00,0.6729,0.6729,0.6728,0.6728,1171600009.0
2007-06-27 18:19:00,0.6728,0.67285,0.67275,0.6728,1700300004.0
2007-06-27 18:20:00,0.6728,0.67285,0.6728,0.67285,772999990.0
2007-06-27 18:21:00,0.67285,0.6729,0.6728,0.6728,272200003.0
2007-06-27 18:22:00,0.67285,0.6729,0.67285,0.6729,124800000.0
2007-06-27 18:23:00,0.6729,0.6729,0.67285,0.6729,192000000.0
2007-06-27 18:24:00,0.6729,0.6729,0.6729,0.6729,130400000.0
2007-06-27 18:25:00,0.6729,0.67295,0.67285,0.67295,1129300006.0
2007-06-27 18:26:00,0.6728,0.6729,0.6728,0.6729,848499992.0
2007-06-27 18:27:00,0.6728,0.67285,0.6728,0.6728,848499992.0
2007-06-27 18:28:00,0.67285,0.6729,0.6728,0.6729,633500002.0
2007-06-27 18:29:00,0.6729,0.6729,0.6728,0.67285,96900000.0
2007-06-27 18:30:00,0.6727,0.6728,0.6727,0.6728,1965399990.0
2007-06-27 18:31:00,0.6728,0.6728,0.6728,0.6728,1965399990.0
2007-06-27 18:32:00,0.6728,0.6729,0.67275,0.67285,1158299993.0
2007-06-27 18:33:00,0.6729,0.6729,0.6728,0.6729,504499992.0
2007-06-27 18:34:00,0.6729,0.6729,0.67285,0.6729,504499992.0
2007-06-27 18:35:00,0.6729,0.6729,0.6729,0.6729,40000000.0
2007-06-27 18:36:00,0.6729,0.6729,0.6729,0.6729,415900003.0
2007-06-27 18:37:00,0.6729,0.6729,0.67285,0.67285,675799981.0
2007-06-27 18:38:00,0.6729,0.6729,0.6729,0.6729,794899990.0
2007-06-27 18:39:00,0.6729,0.6729,0.6728,0.67285,906000003.0
2007-06-27 18:40:00,0.6728,0.6728,0.6727,0.6728,1029399992.0
2007-06-27 18:41:00,0.67275,0.67285,0.67275,0.6728,1081400005.0
2007-06-27 18:42:00,0.6729,0.6729,0.67285,0.67285,777199994.0
2007-06-27 18:43:00,0.67285,0.6729,0.6728,0.6729,1545900001.0
2007-06-27 18:44:00,0.6729,0.6729,0.6729,0.6729,1206000024.0
2007-06-27 18:45:00,0.6729,0.673,0.67285,0.6729,2117099983.0
2007-06-27 18:46:00,0.6729,0.6729,0.6728,0.67285,1300299983.0
2007-06-27 18:47:00,0.6728,0.67285,0.6728,0.67285,2145500035.0
2007-06-27 18:48:00,0.67285,0.6729,0.6728,0.6729,1159199983.0
2007-06-27 18:49:00,0.67295,0.67295,0.6729,0.6729,1184400030.0
2007-06-27 18:50:00,0.6729,0.6729,0.6729,0.6729,1151100012.0
2007-06-27 18:51:00,0.6729,0.673,0.67285,0.67285,997100000.0
2007-06-27 18:52:00,0.6729,0.67295,0.6729,0.6729,1806800000.0
2007-06-27 18:54:00,0.6729,0.6729,0.67285,0.67285,566200005.0
2007-06-27 18:55:00,0.6729,0.6729,0.6728,0.67285,435200000.0
2007-06-27 18:56:00,0.6728,0.6729,0.6728,0.6728,1508499998.0
2007-06-27 18:57:00,0.6728,0.6728,0.6728,0.6728,890399986.0
2007-06-27 18:58:00,0.6728,0.67285,0.6728,0.6728,1831500000.0
2007-06-27 18:59:00,0.6728,0.6728,0.6728,0.6728,1202699995.0
2007-06-27 19:00:00,0.6728,0.6729,0.67275,0.67285,1178099990.0
2007-06-27 19:01:00,0.67285,0.67285,0.67275,0.67275,679399988.0
2007-06-27 19:02:00,0.6728,0.6728,0.6728,0.6728,795399993.0
2007-06-27 19:03:00,0.6728,0.67285,0.67275,0.6728,1774499988.0
2007-06-27 19:04:00,0.6727,0.6728,0.6727,0.6728,378799994.0
2007-06-27 19:05:00,0.6728,0.6728,0.6727,0.6727,378799994.0
2007-06-27 19:06:00,0.6727,0.6727,0.67265,0.6727,688200009.0
2007-06-27 19:07:00,0.6727,0.67275,0.67265,0.6727,1837400013.0
2007-06-27 19:08:00,0.67265,0.6727,0.6726,0.6727,1594900008.0
2007-06-27 19:09:00,0.6727,0.6727,0.6726,0.6727,1074899992.0
2007-06-27 19:12:00,0.6728,0.6728,0.6728,0.6728,1074899992.0
2007-06-27 19:13:00,0.6728,0.6728,0.6727,0.6727,765900002.0
2007-06-27 19:14:00,0.6728,0.6728,0.6727,0.6727,765900002.0
2007-06-27 19:15:00,0.6728,0.67285,0.6728,0.6728,765900002.0
2007-06-27 19:16:00,0.6728,0.6729,0.67275,0.6729,1179100006.0
2007-06-27 19:17:00,0.67285,0.6729,0.6728,0.6728,640500002.0
2007-06-27 19:18:00,0.6728,0.6728,0.67275,0.67275,1617000006.0
2007-06-27 19:19:00,0.6728,0.6728,0.67275,0.6728,892800004.0
2007-06-27 19:20:00,0.6728,0.6728,0.6727,0.6727,757700000.0
2007-06-27 19:21:00,0.67275,0.67285,0.67275,0.6728,757700000.0
2007-06-27 19:22:00,0.6728,0.6728,0.67275,0.67275,202599998.0
2007-06-27 19:23:00,0.67275,0.67285,0.67275,0.67285,561499988.0
2007-06-27 19:24:00,0.67285,0.6729,0.67285,0.67285,267999998.0
2007-06-27 19:25:00,0.67285,0.6729,0.6728,0.67285,961599985.0
2007-06-27 19:26:00,0.67285,0.6729,0.67285,0.6729,664699992.0
2007-06-27 19:27:00,0.67285,0.6729,0.67285,0.6729,107900001.0
2007-06-27 19:28:00,0.6729,0.6729,0.67285,0.6729,220800001.0
2007-06-27 19:29:00,0.6729,0.6729,0.6729,0.6729,659800011.0
2007-06-27 19:30:00,0.67295,0.67295,0.67285,0.6729,1777799996.0
2007-06-27 19:32:00,0.67295,0.67295,0.6729,0.6729,448800002.0
2007-06-27 19:33:00,0.67295,0.67295,0.67295,0.67295,6400000.0
2007-06-27 19:34:00,0.67295,0.67295,0.6729,0.6729,355300007.0
2007-06-27 19:35:00,0.6729,0.6729,0.67285,0.67285,670700004.0
2007-06-27 19:36:00,0.6729,0.67295,0.67285,0.6729,1434900014.0
2007-06-27 19:38:00,0.6729,0.67295,0.67285,0.6729,1880900017.0
2007-06-27 19:39:00,0.6729,0.6729,0.6729,0.6729,1289700031.0
2007-06-27 19:40:00,0.6729,0.67295,0.6729,0.6729,1973500011.0
2007-06-27 19:41:00,0.6729,0.6729,0.67285,0.6729,1242600008.0
2007-06-27 19:43:00,0.6729,0.6729,0.67285,0.6729,749400011.0
2007-06-27 19:44:00,0.6729,0.67295,0.6729,0.67295,952600002.0
2007-06-27 19:45:00,0.67295,0.67295,0.67295,0.67295,7200000.0
2007-06-27 19:46:00,0.67295,0.67295,0.6729,0.67295,390100000.0
2007-06-27 19:47:00,0.67295,0.673,0.67295,0.673,463699992.0
2007-06-27 19:48:00,0.673,0.673,0.67285,0.67295,718099998.0
2007-06-27 19:50:00,0.6729,0.6729,0.67285,0.67285,209600000.0
2007-06-27 19:51:00,0.6729,0.6729,0.6729,0.6729,74400000.0
2007-06-27 19:52:00,0.6729,0.6729,0.67285,0.67285,24000000.0
2007-06-27 19:53:00,0.67285,0.67285,0.67285,0.67285,100800000.0
2007-06-27 19:54:00,0.67285,0.67285,0.67285,0.67285,103200000.0
2007-06-27 19:55:00,0.67285,0.6729,0.6728,0.6729,402599999.0
2007-06-27 19:56:00,0.6729,0.6729,0.67285,0.67285,314400000.0
2007-06-27 19:57:00,0.67285,0.67285,0.6728,0.6728,1573599993.0
2007-06-27 19:58:00,0.6728,0.67285,0.67275,0.67275,1066799995.0
2007-06-27 19:59:00,0.67275,0.67275,0.67265,0.6727,2040599988.0
2007-06-27 20:00:00,0.6727,0.6727,0.6727,0.6727,477899982.0
2007-06-27 20:01:00,0.6727,0.67275,0.67265,0.6727,613000009.0
2007-06-27 20:02:00,0.6727,0.6727,0.67265,0.6727,783799998.0
2007-06-27 20:03:00,0.6727,0.6727,0.67255,0.6726,1295499987.0
2007-06-27 20:04:00,0.6726,0.6726,0.67245,0.67245,1637799997.0
2007-06-27 20:06:00,0.6725,0.6725,0.6725,0.6725,1212500003.0
2007-06-27 20:07:00,0.6725,0.67255,0.6725,0.6725,981600007.0
2007-06-27 20:08:00,0.6725,0.67255,0.67245,0.67255,890300000.0
2007-06-27 20:09:00,0.6726,0.6726,0.67245,0.6725,1146400009.0
2007-06-27 20:10:00,0.6725,0.6725,0.6725,0.6725,289099998.0
2007-06-27 20:11:00,0.6725,0.67255,0.6725,0.6725,238800001.0
2007-06-27 20:12:00,0.6725,0.67255,0.6725,0.6725,350899995.0
2007-06-27 20:13:00,0.6725,0.67255,0.67245,0.67255,1146899989.0
2007-06-27 20:14:00,0.67255,0.67255,0.6725,0.6725,1317599999.0
2007-06-27 20:15:00,0.6724,0.6724,0.6724,0.6724,1174100006.0
2007-06-27 20:16:00,0.6725,0.67255,0.6725,0.6725,1174100006.0
2007-06-27 20:17:00,0.6725,0.6725,0.6725,0.6725,1477600011.0
2007-06-27 20:18:00,0.6725,0.67255,0.6725,0.67255,1479400008.0
2007-06-27 20:20:00,0.67255,0.67255,0.67255,0.67255,24800000.0
2007-06-27 20:21:00,0.67235,0.67242,0.67226,0.67231,889000022.0
2007-06-27 20:22:00,0.67255,0.67255,0.67255,0.67255,68800000.0
2007-06-27 20:23:00,0.67255,0.67255,0.6725,0.6725,141599999.0
2007-06-27 20:24:00,0.6725,0.6726,0.6725,0.67255,520000003.0
2007-06-27 20:25:00,0.6726,0.6726,0.6726,0.6726,585999992.0
2007-06-27 20:26:00,0.6726,0.6726,0.6726,0.6726,255799998.0
2007-06-27 20:27:00,0.6726,0.6726,0.6726,0.6726,158400000.0
2007-06-27 20:28:00,0.6726,0.6726,0.67255,0.67255,107200000.0
2007-06-27 20:29:00,0.6726,0.6726,0.67255,0.6726,353600000.0
2007-06-27 20:30:00,0.6726,0.6726,0.6725,0.6726,344699997.0
2007-06-27 20:31:00,0.6726,0.6726,0.6726,0.6726,35100000.0
2007-06-27 20:32:00,0.6726,0.6726,0.6726,0.6726,62400000.0
2007-06-27 20:33:00,0.6726,0.6726,0.6726,0.6726,422199999.0
2007-06-27 20:34:00,0.6726,0.6726,0.6726,0.6726,777699996.0
2007-06-27 20:35:00,0.6726,0.6726,0.6726,0.6726,332900002.0
2007-06-27 20:36:00,0.6726,0.6726,0.67255,0.67255,1688199999.0
2007-06-27 20:37:00,0.67255,0.6727,0.67255,0.6727,1175499992.0
2007-06-27 20:38:00,0.6727,0.6727,0.6727,0.6727,761000000.0
2007-06-27 20:39:00,0.67275,0.6728,0.67275,0.6728,192300000.0
2007-06-27 20:40:00,0.6728,0.6728,0.6728,0.6728,72000000.0
2007-06-27 20:41:00,0.6728,0.6728,0.6728,0.6728,51700000.0
2007-06-27 20:42:00,0.6728,0.67285,0.67275,0.67285,645499997.0
2007-06-27 20:43:00,0.67285,0.67285,0.6728,0.6728,580399994.0
2007-06-27 20:44:00,0.6728,0.6729,0.6728,0.6729,224300000.0
2007-06-27 20:45:00,0.6729,0.6729,0.67285,0.6729,125600000.0
2007-06-27 20:46:00,0.6729,0.6729,0.6729,0.6729,15200000.0
2007-06-27 20:47:00,0.6729,0.6729,0.6729,0.6729,28000000.0
2007-06-27 20:48:00,0.6729,0.673,0.6729,0.67295,912699994.0
2007-06-27 20:49:00,0.67295,0.673,0.6729,0.6729,492999998.0
2007-06-27 20:50:00,0.673,0.673,0.67295,0.67295,72800000.0
2007-06-27 20:51:00,0.67295,0.67295,0.67295,0.67295,12000000.0
2007-06-27 20:52:00,0.67295,0.67295,0.67295,0.67295,25600000.0
2007-06-27 20:53:00,0.673,0.673,0.673,0.673,24000000.0
2007-06-27 20:54:00,0.673,0.673,0.67295,0.67295,216000000.0
2007-06-27 20:55:00,0.67295,0.67295,0.6729,0.6729,237699994.0
2007-06-27 20:57:00,0.6729,0.6729,0.67285,0.67285,1396900005.0
2007-06-27 20:58:00,0.6729,0.6729,0.67285,0.6729,304100005.0
2007-06-27 20:59:00,0.6729,0.6729,0.67285,0.6729,363800004.0
2007-06-27 21:00:00,0.6729,0.6729,0.67285,0.6729,465199996.0
2007-06-27 21:01:00,0.6729,0.6729,0.67285,0.6729,840799999.0
2007-06-27 21:02:00,0.6729,0.67295,0.6729,0.6729,418200001.0
2007-06-27 21:03:00,0.6729,0.6729,0.6729,0.6729,41700001.0
2007-06-27 21:04:00,0.6729,0.67295,0.6729,0.67295,214600003.0
2007-06-27 21:05:00,0.6729,0.6729,0.67285,0.6729,317600002.0
2007-06-27 21:06:00,0.67295,0.67295,0.6729,0.6729,298599998.0
2007-06-27 21:07:00,0.6729,0.6729,0.6729,0.6729,857799989.0
2007-06-27 21:08:00,0.6729,0.6729,0.6729,0.6729,935799994.0
2007-06-27 21:09:00,0.6729,0.6729,0.67285,0.67285,495299986.0
2007-06-27 21:10:00,0.67285,0.6729,0.6728,0.6728,869799997.0
2007-06-27 21:11:00,0.6727,0.6727,0.6727,0.6727,257599998.0
2007-06-27 21:12:00,0.6728,0.67285,0.6728,0.6728,257599998.0
2007-06-27 21:13:00,0.6728,0.6728,0.6728,0.6728,421000000.0
2007-06-27 21:14:00,0.6728,0.67285,0.67275,0.6728,1100500000.0
2007-06-27 21:15:00,0.67275,0.6728,0.67275,0.6728,288900008.0
2007-06-27 21:16:00,0.6728,0.67285,0.67275,0.6728,647800010.0
2007-06-27 21:17:00,0.6728,0.67285,0.67275,0.67275,564600007.0
2007-06-27 21:18:00,0.6728,0.67285,0.6728,0.6728,645199998.0
2007-06-27 21:19:00,0.6728,0.67285,0.6728,0.6728,940299983.0
2007-06-27 21:20:00,0.6728,0.6728,0.6728,0.6728,1183900014.0
2007-06-27 21:21:00,0.6728,0.6728,0.6728,0.6728,1540700021.0
2007-06-27 21:22:00,0.6728,0.6728,0.6727,0.6727,899900008.0
2007-06-27 21:23:00,0.6727,0.6728,0.6727,0.6728,479299987.0
2007-06-27 21:24:00,0.6728,0.6728,0.67275,0.67275,99900000.0
2007-06-27 21:25:00,0.67275,0.67275,0.6727,0.67275,425300001.0
2007-06-27 21:26:00,0.67275,0.6728,0.6727,0.67275,345300005.0
2007-06-27 21:27:00,0.67275,0.6728,0.6727,0.67275,1816099996.0
2007-06-27 21:28:00,0.67275,0.6729,0.6727,0.67285,1343999994.0
2007-06-27 21:29:00,0.6729,0.6729,0.6727,0.6727,1744599988.0
2007-06-27 21:30:00,0.6728,0.67285,0.67265,0.67275,1744599988.0
2007-06-27 21:31:00,0.6728,0.67285,0.67275,0.67275,355799995.0
2007-06-27 21:32:00,0.6728,0.6729,0.67275,0.67285,980600000.0
2007-06-27 21:33:00,0.67285,0.67285,0.67285,0.67285,21600000.0
2007-06-27 21:34:00,0.67285,0.6729,0.67285,0.67285,76800000.0
2007-06-27 21:35:00,0.67285,0.67285,0.6728,0.6728,112099998.0
2007-06-27 21:36:00,0.6728,0.67285,0.67275,0.67275,671099999.0
2007-06-27 21:37:00,0.6728,0.6729,0.67275,0.67285,1203300001.0
2007-06-27 21:38:00,0.6728,0.6729,0.6728,0.6729,481499990.0
2007-06-27 21:39:00,0.67263,0.67273,0.67263,0.67264,153300003.0
2007-06-27 21:40:00,0.6729,0.6729,0.67285,0.6729,902700005.0
2007-06-27 21:41:00,0.6729,0.6729,0.67285,0.67285,616300004.0
2007-06-27 21:42:00,0.67285,0.6729,0.67285,0.67285,170400000.0
2007-06-27 21:43:00,0.67285,0.6729,0.67285,0.67285,193900000.0
2007-06-27 21:44:00,0.6729,0.6729,0.67285,0.6729,148800000.0
2007-06-27 21:45:00,0.6729,0.6729,0.67285,0.67285,133600000.0
2007-06-27 21:46:00,0.67285,0.67285,0.6728,0.67285,74700001.0
2007-06-27 21:47:00,0.67285,0.67285,0.6728,0.6728,282600001.0
2007-06-27 21:48:00,0.6728,0.6728,0.6727,0.67275,167300006.0
2007-06-27 21:49:00,0.6727,0.6728,0.6727,0.6728,129500002.0
2007-06-27 21:50:00,0.6728,0.6728,0.67275,0.67275,143400000.0
2007-06-27 21:51:00,0.67275,0.67275,0.6727,0.6727,113600002.0
2007-06-27 21:52:00,0.67275,0.67275,0.67265,0.6727,1568299987.0
2007-06-27 21:53:00,0.6727,0.6727,0.67265,0.67265,575300000.0
2007-06-27 21:54:00,0.67265,0.6727,0.67265,0.6727,2146900016.0
2007-06-27 21:55:00,0.6727,0.6727,0.67265,0.6727,1204200014.0
2007-06-27 21:56:00,0.67265,0.67275,0.67265,0.67265,868000019.0
2007-06-27 21:57:00,0.67265,0.6727,0.67265,0.6727,413299994.0
2007-06-27 21:58:00,0.6726,0.6727,0.6726,0.6727,1277499996.0
2007-06-27 21:59:00,0.6727,0.6728,0.6727,0.67275,1277499996.0
2007-06-27 22:00:00,0.67275,0.67275,0.67275,0.67275,68400000.0
2007-06-27 22:01:00,0.67261,0.67261,0.67257,0.67257,19400000.0
2007-06-27 22:02:00,0.67275,0.6728,0.67275,0.67275,222600000.0
2007-06-27 22:03:00,0.67275,0.6728,0.6727,0.67275,108500001.0
2007-06-27 22:04:00,0.6728,0.6728,0.67275,0.6728,23700000.0
2007-06-27 22:05:00,0.6728,0.6728,0.6728,0.6728,101600000.0
2007-06-27 22:06:00,0.6728,0.6728,0.6727,0.67275,74800002.0
2007-06-27 22:07:00,0.67275,0.6728,0.6727,0.67275,143900000.0
2007-06-27 22:08:00,0.6728,0.6728,0.67275,0.6728,42400000.0
2007-06-27 22:09:00,0.6728,0.6728,0.67275,0.67275,151200000.0
2007-06-27 22:10:00,0.67275,0.6728,0.67265,0.67265,969199995.0
2007-06-27 22:11:00,0.6727,0.6727,0.6727,0.6727,364400007.0
2007-06-27 22:12:00,0.6727,0.6727,0.67265,0.67265,614800010.0
2007-06-27 22:13:00,0.67265,0.67275,0.67265,0.67275,829999976.0
2007-06-27 22:14:00,0.6727,0.6727,0.6727,0.6727,1368099973.0
2007-06-27 22:15:00,0.6727,0.6727,0.6727,0.6727,1022799999.0
2007-06-27 22:16:00,0.6727,0.6727,0.6727,0.6727,597800000.0
2007-06-27 22:17:00,0.6727,0.6727,0.67265,0.67265,558400004.0
2007-06-27 22:18:00,0.6727,0.6727,0.6727,0.6727,799600005.0
2007-06-27 22:19:00,0.6727,0.6728,0.67265,0.6728,1575599989.0
2007-06-27 22:20:00,0.6727,0.6728,0.6727,0.6727,715199993.0
2007-06-27 22:21:00,0.6727,0.6728,0.6727,0.6727,1171799984.0
2007-06-27 22:22:00,0.6727,0.6728,0.6727,0.6728,1098000000.0
2007-06-27 22:23:00,0.6728,0.6728,0.6727,0.6727,1287100001.0
2007-06-27 22:24:00,0.6727,0.67275,0.6727,0.6727,673400015.0
2007-06-27 22:25:00,0.67275,0.6728,0.6727,0.6727,285200002.0
2007-06-27 22:26:00,0.6727,0.6728,0.6727,0.67275,211999999.0
2007-06-27 22:27:00,0.67275,0.6728,0.67275,0.6728,471999994.0
2007-06-27 22:28:00,0.6728,0.6728,0.67275,0.67275,550799986.0
2007-06-27 22:29:00,0.6728,0.6728,0.67275,0.67275,73600000.0
2007-06-27 22:30:00,0.67275,0.6728,0.6727,0.6727,552799999.0
2007-06-27 22:31:00,0.6728,0.6728,0.6727,0.6728,519200004.0
2007-06-27 22:32:00,0.6727,0.6728,0.67265,0.6727,1422799973.0
2007-06-27 22:33:00,0.6727,0.6727,0.6727,0.6727,366400013.0
2007-06-27 22:34:00,0.6727,0.6727,0.6727,0.6727,41599998.0
2007-06-27 22:35:00,0.6727,0.6727,0.6727,0.6727,456399989.0
2007-06-27 22:36:00,0.6727,0.6727,0.6727,0.6727,127499999.0
2007-06-27 22:37:00,0.6727,0.6727,0.6727,0.6727,314699999.0
2007-06-27 22:38:00,0.6727,0.6727,0.6727,0.6727,972200005.0
2007-06-27 22:40:00,0.6727,0.6727,0.67265,0.6727,378500005.0
2007-06-27 22:41:00,0.6727,0.6728,0.6727,0.67275,396800001.0
2007-06-27 22:42:00,0.67275,0.67275,0.6726,0.6727,1818900008.0
2007-06-27 22:43:00,0.6727,0.6727,0.6727,0.6727,960399995.0
2007-06-27 22:44:00,0.6727,0.6728,0.67265,0.6727,950599996.0
2007-06-27 22:45:00,0.6727,0.6728,0.67265,0.67275,1248999993.0
2007-06-27 22:46:00,0.6728,0.6728,0.6727,0.6728,275199992.0
2007-06-27 22:47:00,0.6728,0.6728,0.6727,0.6727,605200005.0
2007-06-27 22:48:00,0.6727,0.6727,0.67265,0.67265,830800006.0
2007-06-27 22:49:00,0.67265,0.6728,0.67265,0.6727,834999997.0
2007-06-27 22:50:00,0.6727,0.67285,0.67265,0.67275,1021099996.0
2007-06-27 22:51:00,0.6727,0.67285,0.6727,0.6728,1028399999.0
2007-06-27 22:52:00,0.6728,0.6728,0.6727,0.6727,548400001.0
2007-06-27 22:53:00,0.67275,0.6728,0.67265,0.6728,424299996.0
2007-06-27 22:54:00,0.6728,0.6728,0.67265,0.6727,578800002.0
2007-06-27 22:55:00,0.6727,0.6728,0.67265,0.6727,727199999.0
2007-06-27 22:56:00,0.67275,0.67275,0.6727,0.6727,555199999.0
2007-06-27 22:57:00,0.6727,0.67275,0.67265,0.6727,315700001.0
2007-06-27 22:58:00,0.6727,0.67285,0.67265,0.67265,727599992.0
2007-06-27 22:59:00,0.67265,0.6728,0.67265,0.6727,156499999.0
2007-06-27 23:00:00,0.67265,0.6728,0.67255,0.6728,203299998.0
2007-06-27 23:01:00,0.6728,0.6728,0.67275,0.67275,167800000.0
2007-06-27 23:02:00,0.67275,0.6728,0.6727,0.67275,48700001.0
2007-06-27 23:03:00,0.67275,0.67275,0.6727,0.6727,86899997.0
2007-06-27 23:04:00,0.6727,0.6727,0.6727,0.6727,197099997.0
2007-06-27 23:05:00,0.6727,0.67275,0.6727,0.67275,447500007.0
2007-06-27 23:06:00,0.6727,0.67275,0.6727,0.6727,230500000.0
2007-06-27 23:07:00,0.67273,0.67273,0.6726,0.67265,102300000.0
2007-06-27 23:08:00,0.6727,0.67275,0.6727,0.67275,214500000.0
2007-06-27 23:09:00,0.67275,0.67275,0.6727,0.6727,87000000.0
2007-06-27 23:10:00,0.67267,0.67271,0.67258,0.67265,267200000.0
2007-06-27 23:11:00,0.6727,0.6728,0.6727,0.6727,361099996.0
2007-06-27 23:12:00,0.6727,0.6727,0.6727,0.6727,237699997.0
2007-06-27 23:13:00,0.6727,0.6727,0.6727,0.6727,172799999.0
2007-06-27 23:14:00,0.6727,0.6727,0.6727,0.6727,443199993.0
2007-06-27 23:15:00,0.6727,0.6727,0.6726,0.6727,283299998.0
2007-06-27 23:16:00,0.6727,0.6727,0.6726,0.6727,141199998.0
2007-06-27 23:17:00,0.6727,0.6727,0.6727,0.6727,83200000.0
2007-06-27 23:18:00,0.6726,0.6726,0.6726,0.6726,127800000.0
2007-06-27 23:19:00,0.6726,0.6726,0.67245,0.6725,760400003.0
2007-06-27 23:20:00,0.6726,0.6726,0.6725,0.6726,479199992.0
2007-06-27 23:21:00,0.6726,0.67265,0.6726,0.6726,574499997.0
2007-06-27 23:22:00,0.6726,0.6726,0.6726,0.6726,182499993.0
2007-06-27 23:23:00,0.6726,0.6726,0.6725,0.6725,339699998.0
2007-06-27 23:24:00,0.6726,0.6726,0.67245,0.6726,187399998.0
2007-06-27 23:25:00,0.6726,0.6726,0.6726,0.6726,193300002.0
2007-06-27 23:26:00,0.6726,0.6726,0.6726,0.6726,66500000.0
2007-06-27 23:27:00,0.6726,0.6726,0.6726,0.6726,69600000.0
2007-06-27 23:28:00,0.6726,0.6726,0.6726,0.6726,225200000.0
2007-06-27 23:29:00,0.6726,0.6726,0.67255,0.6726,609099996.0
2007-06-27 23:30:00,0.6726,0.6726,0.6726,0.6726,189200000.0
2007-06-27 23:31:00,0.6726,0.6726,0.6726,0.6726,109200000.0
2007-06-27 23:32:00,0.6726,0.6726,0.6726,0.6726,81600000.0
2007-06-27 23:33:00,0.6726,0.6726,0.6726,0.6726,287200009.0
2007-06-27 23:34:00,0.6726,0.6726,0.6726,0.6726,357999996.0
2007-06-27 23:35:00,0.67265,0.6727,0.67265,0.6727,412000006.0
2007-06-27 23:36:00,0.6727,0.6727,0.67265,0.67265,191599993.0
2007-06-27 23:37:00,0.6727,0.67275,0.67265,0.67265,180800001.0
2007-06-27 23:38:00,0.6727,0.6727,0.6727,0.6727,41099998.0
2007-06-27 23:39:00,0.6727,0.6727,0.6727,0.6727,432299997.0
2007-06-27 23:40:00,0.6727,0.6727,0.67265,0.67265,187800000.0
2007-06-27 23:41:00,0.6727,0.6727,0.6727,0.6727,81600000.0
2007-06-27 23:42:00,0.6727,0.6727,0.6727,0.6727,172500005.0
2007-06-27 23:43:00,0.6727,0.6728,0.6727,0.6727,109099999.0
2007-06-27 23:44:00,0.6727,0.6727,0.6727,0.6727,110500005.0
2007-06-27 23:45:00,0.6728,0.6728,0.67275,0.6728,48800000.0
2007-06-27 23:46:00,0.6726,0.67272,0.67257,0.67257,289500001.0
2007-06-27 23:47:00,0.6728,0.6728,0.6727,0.6727,94000002.0
2007-06-27 23:48:00,0.6727,0.6728,0.6727,0.6727,97900001.0
2007-06-27 23:49:00,0.6727,0.6727,0.6727,0.6727,131100000.0
2007-06-27 23:50:00,0.6727,0.6727,0.67265,0.6727,212400004.0
2007-06-27 23:51:00,0.6727,0.6727,0.6727,0.6727,142000002.0
2007-06-27 23:52:00,0.67275,0.6728,0.67275,0.6728,37200000.0
2007-06-27 23:53:00,0.67275,0.67277,0.67271,0.67273,198499994.0
2007-06-27 23:54:00,0.6728,0.6728,0.67275,0.6728,104800000.0
2007-06-27 23:55:00,0.6728,0.6728,0.67275,0.67275,16400000.0
2007-06-27 23:56:00,0.67259,0.67276,0.67259,0.67276,191799997.0
2007-06-27 23:57:00,0.67264,0.67269,0.67264,0.67265,163100001.0
2007-06-27 23:58:00,0.67275,0.67275,0.67275,0.67275,7200000.0
2007-06-27 23:59:00,0.67275,0.67275,0.67275,0.67275,10800000.0
2007-06-28 00:00:00,0.67275,0.67275,0.67275,0.67275,11400000.0
2007-06-28 00:01:00,0.67275,0.67285,0.67275,0.67285,182800000.0
2007-06-28 00:02:00,0.67285,0.6729,0.67285,0.6729,36400000.0
2007-06-28 00:03:00,0.67275,0.67282,0.67275,0.67282,364899993.0
2007-06-28 00:04:00,0.6728,0.6728,0.67268,0.67278,281399990.0
2007-06-28 00:05:00,0.67281,0.67281,0.67274,0.67275,36099999.0
2007-06-28 00:06:00,0.67283,0.67285,0.67279,0.67279,46299999.0
2007-06-28 00:07:00,0.6729,0.6729,0.67285,0.6729,236400000.0
2007-06-28 00:08:00,0.6729,0.6729,0.6729,0.6729,146400000.0
2007-06-28 00:09:00,0.6729,0.6729,0.67285,0.6729,87200000.0
2007-06-28 00:10:00,0.6729,0.6729,0.6729,0.6729,41600000.0
2007-06-28 00:11:00,0.6729,0.6729,0.6729,0.6729,62400000.0
2007-06-28 00:12:00,0.6729,0.6729,0.6729,0.6729,168000000.0
2007-06-28 00:13:00,0.6729,0.6729,0.6729,0.6729,20800000.0
2007-06-28 00:14:00,0.6729,0.6729,0.6729,0.6729,10400000.0
2007-06-28 00:15:00,0.6729,0.6729,0.6728,0.67285,241300000.0
2007-06-28 00:16:00,0.67285,0.67285,0.67285,0.67285,28400000.0
2007-06-28 00:17:00,0.6728,0.67285,0.6728,0.67285,75200000.0
2007-06-28 00:18:00,0.6728,0.6728,0.6728,0.6728,177200006.0
2007-06-28 00:19:00,0.67265,0.67273,0.67265,0.67266,296800000.0
2007-06-28 00:20:00,0.6728,0.67285,0.6728,0.67285,400000012.0
2007-06-28 00:21:00,0.67285,0.67285,0.6727,0.6727,514000006.0
2007-06-28 00:22:00,0.6727,0.6727,0.6727,0.6727,460199991.0
2007-06-28 00:23:00,0.6727,0.6727,0.6726,0.6726,565500002.0
2007-06-28 00:24:00,0.6726,0.6727,0.6726,0.6727,72200004.0
2007-06-28 00:25:00,0.6727,0.6727,0.6726,0.6726,168800006.0
2007-06-28 00:26:00,0.6726,0.6727,0.6726,0.6727,77200000.0
2007-06-28 00:27:00,0.6727,0.6727,0.6727,0.6727,121100000.0
2007-06-28 00:28:00,0.6727,0.6727,0.6727,0.6727,85300000.0
2007-06-28 00:29:00,0.6727,0.6727,0.6726,0.6726,426300001.0
2007-06-28 00:30:00,0.6726,0.6726,0.6725,0.67255,827100001.0
2007-06-28 00:31:00,0.6725,0.6726,0.67235,0.6726,281100005.0
2007-06-28 00:32:00,0.6726,0.6726,0.67255,0.67255,414900000.0
2007-06-28 00:33:00,0.67255,0.6726,0.67255,0.6726,271600000.0
2007-06-28 00:34:00,0.6726,0.6727,0.67255,0.6726,573099998.0
2007-06-28 00:35:00,0.6726,0.6727,0.67255,0.6727,321599998.0
2007-06-28 00:36:00,0.6727,0.6727,0.67265,0.6727,51600000.0
2007-06-28 00:37:00,0.6727,0.6727,0.67265,0.6727,137600000.0
2007-06-28 00:38:00,0.6727,0.6727,0.6726,0.6727,241999998.0
2007-06-28 00:39:00,0.6727,0.67275,0.6726,0.6727,277200004.0
2007-06-28 00:40:00,0.6727,0.6727,0.6727,0.6727,114400000.0
2007-06-28 00:41:00,0.6727,0.67275,0.67265,0.6727,694799993.0
2007-06-28 00:42:00,0.6727,0.6727,0.6727,0.6727,284800004.0
2007-06-28 00:43:00,0.6727,0.6727,0.67265,0.67265,246000001.0
2007-06-28 00:44:00,0.6727,0.6727,0.6727,0.6727,244000004.0
2007-06-28 00:45:00,0.6728,0.6728,0.67265,0.6728,215200001.0
2007-06-28 00:46:00,0.67275,0.6728,0.6727,0.67275,107099998.0
2007-06-28 00:47:00,0.67275,0.67285,0.67275,0.67285,206599995.0
2007-06-28 00:48:00,0.67285,0.67285,0.67285,0.67285,3600000.0
2007-06-28 00:49:00,0.6729,0.6729,0.67285,0.67285,37200000.0
2007-06-28 00:50:00,0.67266,0.67285,0.67264,0.67264,1255200021.0
2007-06-28 00:51:00,0.6729,0.6729,0.6729,0.6729,208400002.0
2007-06-28 00:52:00,0.6729,0.673,0.6729,0.67295,371599996.0
2007-06-28 00:53:00,0.67295,0.67295,0.6729,0.6729,238200001.0
2007-06-28 00:54:00,0.6729,0.67295,0.6729,0.67295,195999997.0
2007-06-28 00:55:00,0.67295,0.67295,0.6729,0.6729,358800000.0
2007-06-28 00:56:00,0.6728,0.67295,0.6728,0.67295,256799997.0
2007-06-28 00:57:00,0.67295,0.673,0.67285,0.67285,248600000.0
2007-06-28 00:58:00,0.67285,0.6729,0.67285,0.6729,118900000.0
2007-06-28 00:59:00,0.6729,0.6729,0.6728,0.67285,296199996.0
2007-06-28 01:00:00,0.67285,0.6729,0.67285,0.6729,69200000.0
2007-06-28 01:01:00,0.6729,0.6729,0.6728,0.6728,177900000.0
2007-06-28 01:02:00,0.6728,0.6728,0.6728,0.6728,23900000.0
2007-06-28 01:03:00,0.67281,0.67283,0.67271,0.67278,1034200015.0
2007-06-28 01:04:00,0.67295,0.67295,0.6728,0.67295,263199999.0
2007-06-28 01:05:00,0.67295,0.67295,0.6729,0.67295,156800000.0
2007-06-28 01:06:00,0.67295,0.67295,0.6729,0.67295,162800000.0
2007-06-28 01:07:00,0.67295,0.67295,0.67295,0.67295,3200000.0
2007-06-28 01:08:00,0.67295,0.67295,0.6728,0.6728,30400000.0
2007-06-28 01:09:00,0.67276,0.67278,0.67269,0.67278,251900000.0
2007-06-28 01:10:00,0.6728,0.6728,0.6728,0.6728,227399995.0
2007-06-28 01:11:00,0.6728,0.6729,0.6728,0.6729,63599998.0
2007-06-28 01:12:00,0.67287,0.67293,0.67285,0.67285,130399998.0
2007-06-28 01:13:00,0.6728,0.6728,0.6728,0.6728,24799999.0
2007-06-28 01:14:00,0.6729,0.6729,0.6728,0.6728,43599998.0
2007-06-28 01:15:00,0.6729,0.6729,0.6729,0.6729,33599999.0
2007-06-28 01:16:00,0.6728,0.6729,0.6728,0.6729,92199997.0
2007-06-28 01:17:00,0.6729,0.6729,0.67285,0.6729,236399999.0
2007-06-28 01:18:00,0.6729,0.6729,0.67285,0.6729,262400001.0
2007-06-28 01:19:00,0.6729,0.6729,0.6728,0.6729,293000003.0
2007-06-28 01:20:00,0.6729,0.6729,0.6729,0.6729,83200000.0
2007-06-28 01:21:00,0.6729,0.6729,0.6729,0.6729,124800000.0
2007-06-28 01:22:00,0.67273,0.67284,0.67269,0.67276,285200000.0
2007-06-28 01:23:00,0.6728,0.6728,0.67246,0.67246,463900000.0
2007-06-28 01:24:00,0.67263,0.67283,0.67256,0.67256,876100000.0
2007-06-28 01:25:00,0.67262,0.67279,0.67253,0.67265,1257500002.0
2007-06-28 01:26:00,0.67275,0.67285,0.67268,0.67285,129600000.0
2007-06-28 01:27:00,0.6729,0.6729,0.67285,0.67285,84800000.0
2007-06-28 01:28:00,0.6729,0.6729,0.67285,0.6729,67600000.0
2007-06-28 01:29:00,0.6729,0.6729,0.6728,0.6728,102200000.0
2007-06-28 01:30:00,0.67285,0.67285,0.6728,0.6728,87599999.0
2007-06-28 01:31:00,0.6728,0.6728,0.6728,0.6728,25200000.0
2007-06-28 01:32:00,0.67273,0.67273,0.67263,0.67272,300800000.0
2007-06-28 01:33:00,0.6727,0.6728,0.6727,0.6728,308799998.0
2007-06-28 01:34:00,0.6727,0.6728,0.6727,0.6728,79399999.0
2007-06-28 01:35:00,0.6727,0.6727,0.6727,0.6727,840799999.0
2007-06-28 01:36:00,0.6727,0.6727,0.6727,0.6727,148299994.0
2007-06-28 01:37:00,0.6727,0.6728,0.67265,0.6727,428600001.0
2007-06-28 01:38:00,0.6728,0.67285,0.6728,0.6728,28000000.0
2007-06-28 01:39:00,0.67262,0.67262,0.67262,0.67262,93300002.0
2007-06-28 01:40:00,0.6728,0.67285,0.6728,0.6728,88000001.0
2007-06-28 01:41:00,0.67285,0.67285,0.67285,0.67285,10800000.0
2007-06-28 01:42:00,0.67285,0.67285,0.67285,0.67285,7200000.0
2007-06-28 01:43:00,0.67285,0.67285,0.67275,0.67285,156800000.0
2007-06-28 01:44:00,0.67285,0.67285,0.6728,0.6728,55000000.0
2007-06-28 01:45:00,0.6728,0.67285,0.6728,0.67285,39900000.0
2007-06-28 01:46:00,0.67285,0.6729,0.67285,0.67285,54000000.0
2007-06-28 01:47:00,0.67285,0.6729,0.67285,0.67285,42400000.0
2007-06-28 01:48:00,0.67285,0.67285,0.67285,0.67285,7200000.0
2007-06-28 01:49:00,0.67285,0.67285,0.67285,0.67285,3600000.0
2007-06-28 01:50:00,0.67285,0.67285,0.6728,0.6728,117999999.0
2007-06-28 01:51:00,0.6728,0.6728,0.6728,0.6728,74400000.0
2007-06-28 01:52:00,0.6728,0.6728,0.67275,0.6728,240300000.0
2007-06-28 01:53:00,0.6728,0.6728,0.67275,0.6728,144800000.0
2007-06-28 01:54:00,0.6728,0.6728,0.67275,0.67275,45600000.0
2007-06-28 01:55:00,0.67257,0.67274,0.67248,0.67248,111200000.0
2007-06-28 01:56:00,0.67275,0.67275,0.67275,0.67275,99600000.0
2007-06-28 01:57:00,0.67275,0.67275,0.67275,0.67275,5600000.0
2007-06-28 01:58:00,0.67275,0.67275,0.6727,0.6727,190200001.0
2007-06-28 01:59:00,0.67275,0.6728,0.6727,0.6727,90200000.0
2007-06-28 02:00:00,0.67275,0.6728,0.67275,0.67275,132900000.0
2007-06-28 02:01:00,0.67275,0.6728,0.67275,0.6728,234000004.0
2007-06-28 02:02:00,0.6728,0.6728,0.67275,0.67275,74800000.0
2007-06-28 02:03:00,0.6728,0.6728,0.67275,0.67275,104000000.0
2007-06-28 02:04:00,0.6728,0.6728,0.67275,0.67275,14400000.0
2007-06-28 02:05:00,0.67275,0.67275,0.67275,0.67275,10400000.0
2007-06-28 02:06:00,0.6728,0.6728,0.67275,0.67275,6400000.0
2007-06-28 02:07:00,0.67275,0.67275,0.6727,0.67275,255199999.0
2007-06-28 02:08:00,0.6728,0.6728,0.6727,0.6727,112100000.0
2007-06-28 02:09:00,0.6727,0.67275,0.67265,0.67265,849699996.0
2007-06-28 02:10:00,0.6727,0.6728,0.6727,0.67275,698399990.0
2007-06-28 02:11:00,0.67275,0.67275,0.6727,0.6727,254800002.0
2007-06-28 02:12:00,0.67275,0.67275,0.67265,0.6727,464499995.0
2007-06-28 02:13:00,0.6727,0.6727,0.6727,0.6727,265600002.0
2007-06-28 02:14:00,0.67262,0.67278,0.67262,0.67263,179000000.0
2007-06-28 02:15:00,0.67272,0.67272,0.67256,0.67261,166900000.0
2007-06-28 02:16:00,0.67256,0.67273,0.67256,0.67257,267500001.0
2007-06-28 02:17:00,0.6727,0.67275,0.6727,0.6727,548000002.0
2007-06-28 02:18:00,0.6727,0.6727,0.67265,0.67265,407899998.0
2007-06-28 02:19:00,0.6727,0.6727,0.67255,0.6727,733299993.0
2007-06-28 02:20:00,0.67265,0.6727,0.67255,0.6726,993099996.0
2007-06-28 02:21:00,0.6726,0.6726,0.6726,0.6726,393599997.0
2007-06-28 02:22:00,0.6726,0.6727,0.67255,0.67255,874299999.0
2007-06-28 02:23:00,0.6726,0.6727,0.6726,0.6727,325700001.0
2007-06-28 02:24:00,0.67265,0.6727,0.67255,0.6726,945199995.0
2007-06-28 02:25:00,0.6726,0.6726,0.6726,0.6726,684999995.0
2007-06-28 02:26:00,0.6726,0.6726,0.67255,0.67255,351699999.0
2007-06-28 02:27:00,0.6726,0.6726,0.67255,0.6726,233400000.0
2007-06-28 02:28:00,0.6726,0.6726,0.67255,0.6726,284900008.0
2007-06-28 02:29:00,0.6726,0.6726,0.67255,0.67255,453100001.0
2007-06-28 02:30:00,0.6726,0.6726,0.6726,0.6726,328799997.0
2007-06-28 02:31:00,0.6726,0.67265,0.6726,0.6726,1418000025.0
2007-06-28 02:32:00,0.6726,0.6727,0.6726,0.6727,572200001.0
2007-06-28 02:33:00,0.6727,0.6727,0.67265,0.6727,77200000.0
2007-06-28 02:34:00,0.6727,0.6727,0.6727,0.6727,88000000.0
2007-06-28 02:35:00,0.6727,0.6727,0.6726,0.6727,262200003.0
2007-06-28 02:36:00,0.6727,0.6727,0.6727,0.6727,20800000.0
2007-06-28 02:37:00,0.67245,0.6726,0.67244,0.6726,790600002.0
2007-06-28 02:38:00,0.6727,0.6727,0.6726,0.6727,159199999.0
2007-06-28 02:39:00,0.6727,0.6727,0.6727,0.6727,193700001.0
2007-06-28 02:40:00,0.6727,0.6727,0.67265,0.67265,182199999.0
2007-06-28 02:41:00,0.67265,0.67275,0.67265,0.67265,890100009.0
2007-06-28 02:42:00,0.6727,0.67275,0.67265,0.6727,742999993.0
2007-06-28 02:43:00,0.6727,0.6728,0.6727,0.6727,588899991.0
2007-06-28 02:44:00,0.67275,0.6728,0.67275,0.6728,239199998.0
2007-06-28 02:45:00,0.6728,0.6728,0.67275,0.6728,415799999.0
2007-06-28 02:46:00,0.6728,0.6728,0.67265,0.6728,1320699993.0
2007-06-28 02:47:00,0.6728,0.6728,0.6728,0.6728,381700010.0
2007-06-28 02:48:00,0.6728,0.6728,0.6728,0.6728,741899995.0
2007-06-28 02:49:00,0.6728,0.6728,0.67275,0.67275,743899992.0
2007-06-28 02:50:00,0.6728,0.6728,0.6728,0.6728,102500005.0
2007-06-28 02:51:00,0.6728,0.6728,0.67275,0.6728,1215999999.0
2007-06-28 02:52:00,0.6728,0.6728,0.6728,0.6728,523599999.0
2007-06-28 02:53:00,0.6728,0.6728,0.67275,0.6728,237600000.0
2007-06-28 02:55:00,0.67275,0.6728,0.67275,0.6728,902499998.0
2007-06-28 02:56:00,0.67275,0.6729,0.67275,0.67285,1120000009.0
2007-06-28 02:57:00,0.67285,0.673,0.67285,0.67295,1387599992.0
2007-06-28 02:58:00,0.67295,0.673,0.67285,0.67295,1676600008.0
2007-06-28 02:59:00,0.67295,0.673,0.6729,0.673,785799999.0
2007-06-28 03:00:00,0.6728,0.67284,0.67265,0.67284,148100000.0
2007-06-28 03:01:00,0.673,0.673,0.6729,0.6729,370900004.0
2007-06-28 03:02:00,0.6729,0.67295,0.67285,0.6729,1722300025.0
2007-06-28 03:03:00,0.6729,0.6729,0.67285,0.6729,216999999.0
2007-06-28 03:04:00,0.6729,0.6729,0.6729,0.6729,916199997.0
2007-06-28 03:05:00,0.6729,0.673,0.6729,0.67295,482500013.0
2007-06-28 03:06:00,0.673,0.673,0.6729,0.673,133300004.0
2007-06-28 03:07:00,0.673,0.673,0.67285,0.67285,404800000.0
2007-06-28 03:08:00,0.6729,0.6729,0.67285,0.67285,469199991.0
2007-06-28 03:09:00,0.6729,0.6729,0.6729,0.6729,116100003.0
2007-06-28 03:10:00,0.6729,0.6729,0.67285,0.6729,160399997.0
2007-06-28 03:11:00,0.6729,0.6729,0.67285,0.67285,120900002.0
2007-06-28 03:12:00,0.6728,0.6728,0.6728,0.6728,557600003.0
2007-06-28 03:13:00,0.6728,0.6728,0.6728,0.6728,557600003.0
2007-06-28 03:14:00,0.6728,0.67285,0.6728,0.67285,121800000.0
2007-06-28 03:15:00,0.6728,0.6729,0.6728,0.6729,223300000.0
2007-06-28 03:16:00,0.6728,0.6729,0.67275,0.6729,997199993.0
2007-06-28 03:17:00,0.67285,0.673,0.67285,0.67295,927899995.0
2007-06-28 03:18:00,0.673,0.6731,0.673,0.673,1394200002.0
2007-06-28 03:19:00,0.673,0.673,0.67295,0.673,507699997.0
2007-06-28 03:20:00,0.673,0.6731,0.673,0.67305,838199990.0
2007-06-28 03:21:00,0.6731,0.67315,0.67305,0.67315,970999982.0
2007-06-28 03:22:00,0.67315,0.6734,0.67315,0.6732,1317500000.0
2007-06-28 03:23:00,0.67315,0.6732,0.67315,0.67315,306300005.0
2007-06-28 03:24:00,0.6732,0.6733,0.6732,0.67325,1076899981.0
2007-06-28 03:25:00,0.67325,0.6733,0.6732,0.6732,884300008.0
2007-06-28 03:26:00,0.6732,0.6733,0.6732,0.67325,942800016.0
2007-06-28 03:27:00,0.67325,0.6733,0.67315,0.67315,394299995.0
2007-06-28 03:28:00,0.6732,0.6733,0.6732,0.6732,1689799976.0
2007-06-28 03:29:00,0.6732,0.67325,0.6731,0.6732,1991899989.0
2007-06-28 03:30:00,0.6732,0.6732,0.6732,0.6732,260299999.0
2007-06-28 03:31:00,0.6732,0.6732,0.6732,0.6732,130400005.0
2007-06-28 03:32:00,0.6732,0.6732,0.6732,0.6732,1095899998.0
2007-06-28 03:33:00,0.6732,0.6733,0.67315,0.6732,1228500000.0
2007-06-28 03:34:00,0.6732,0.6733,0.6732,0.6732,235300003.0
2007-06-28 03:35:00,0.6732,0.6733,0.67315,0.67325,371299991.0
2007-06-28 03:36:00,0.67325,0.6733,0.6732,0.6733,346299999.0
2007-06-28 03:37:00,0.6733,0.6733,0.6732,0.6733,294599995.0
2007-06-28 03:38:00,0.6733,0.6733,0.6733,0.6733,110400002.0
2007-06-28 03:39:00,0.6733,0.6733,0.6733,0.6733,203200001.0
2007-06-28 03:40:00,0.6733,0.6733,0.6733,0.6733,87999999.0
2007-06-28 03:41:00,0.6733,0.6733,0.6733,0.6733,104800002.0
2007-06-28 03:42:00,0.6733,0.6733,0.6733,0.6733,81600000.0
2007-06-28 03:43:00,0.67322,0.67328,0.67318,0.67328,101900000.0
2007-06-28 03:44:00,0.6733,0.6733,0.6733,0.6733,10400000.0
2007-06-28 03:45:00,0.6733,0.6733,0.6732,0.67325,883699972.0
2007-06-28 03:46:00,0.6732,0.67325,0.6732,0.67325,182199995.0
2007-06-28 03:47:00,0.67325,0.6733,0.6732,0.6732,931399988.0
2007-06-28 03:48:00,0.6732,0.67325,0.6732,0.67325,655099997.0
2007-06-28 03:49:00,0.67325,0.67325,0.67325,0.67325,2400000.0
2007-06-28 03:50:00,0.67325,0.67325,0.67325,0.67325,24000000.0
2007-06-28 03:51:00,0.67325,0.67325,0.673,0.673,889900017.0
2007-06-28 03:52:00,0.673,0.6731,0.673,0.6731,1966500002.0
2007-06-28 03:53:00,0.6731,0.6731,0.673,0.673,810900003.0
2007-06-28 03:54:00,0.673,0.673,0.67295,0.67295,264600007.0
2007-06-28 03:55:00,0.673,0.6731,0.67295,0.673,845399994.0
2007-06-28 03:56:00,0.673,0.6731,0.673,0.673,469099998.0
2007-06-28 03:57:00,0.673,0.673,0.673,0.673,588699994.0
2007-06-28 03:58:00,0.673,0.673,0.67295,0.67295,142700002.0
2007-06-28 03:59:00,0.673,0.673,0.673,0.673,22700001.0
2007-06-28 04:00:00,0.673,0.673,0.67295,0.673,610099993.0
2007-06-28 04:01:00,0.673,0.6731,0.67295,0.673,453800008.0
2007-06-28 04:02:00,0.67305,0.6731,0.67305,0.6731,48000000.0
2007-06-28 04:03:00,0.6731,0.6731,0.673,0.673,823700003.0
2007-06-28 04:04:00,0.673,0.673,0.673,0.673,72700000.0
2007-06-28 04:05:00,0.673,0.673,0.673,0.673,122400001.0
2007-06-28 04:06:00,0.673,0.673,0.673,0.673,454400006.0
2007-06-28 04:07:00,0.673,0.673,0.673,0.673,490900004.0
2007-06-28 04:08:00,0.673,0.673,0.673,0.673,190400002.0
2007-06-28 04:09:00,0.67294,0.67303,0.6729,0.67294,172799996.0
2007-06-28 04:10:00,0.673,0.673,0.673,0.673,60000000.0
2007-06-28 04:11:00,0.673,0.6731,0.673,0.6731,46300000.0
2007-06-28 04:12:00,0.6731,0.6731,0.67305,0.67305,9600000.0
2007-06-28 04:13:00,0.6731,0.6731,0.6731,0.6731,12800000.0
2007-06-28 04:14:00,0.6731,0.6731,0.67305,0.6731,18900000.0
2007-06-28 04:15:00,0.6731,0.6731,0.673,0.673,52299998.0
2007-06-28 04:16:00,0.673,0.6731,0.673,0.67305,870199995.0
2007-06-28 04:17:00,0.67305,0.6731,0.673,0.673,314999994.0
2007-06-28 04:18:00,0.67295,0.6731,0.67295,0.6731,294799994.0
2007-06-28 04:19:00,0.6731,0.6731,0.67305,0.6731,124800000.0
2007-06-28 04:20:00,0.6731,0.6731,0.67305,0.6731,177600000.0
2007-06-28 04:21:00,0.6731,0.6731,0.67305,0.6731,248799998.0
2007-06-28 04:22:00,0.6731,0.6731,0.67305,0.6731,336299998.0
2007-06-28 04:23:00,0.6731,0.6731,0.67295,0.6731,874300009.0
2007-06-28 04:24:00,0.67305,0.6731,0.673,0.6731,616399996.0
2007-06-28 04:25:00,0.6731,0.6731,0.6731,0.6731,31200000.0
2007-06-28 04:26:00,0.6731,0.6731,0.67295,0.67305,807400003.0
2007-06-28 04:27:00,0.6731,0.6731,0.67295,0.673,259899998.0
2007-06-28 04:28:00,0.67295,0.6731,0.67295,0.673,870900004.0
2007-06-28 04:29:00,0.673,0.673,0.673,0.673,288799994.0
2007-06-28 04:30:00,0.673,0.67305,0.67295,0.67295,614300003.0
2007-06-28 04:31:00,0.673,0.673,0.673,0.673,227000002.0
2007-06-28 04:32:00,0.673,0.6731,0.673,0.6731,451799993.0
2007-06-28 04:33:00,0.6731,0.6731,0.673,0.6731,420900008.0
2007-06-28 04:34:00,0.67278,0.67294,0.67278,0.67293,97999999.0
2007-06-28 04:35:00,0.67283,0.67295,0.67283,0.6729,275199998.0
2007-06-28 04:36:00,0.6731,0.6731,0.673,0.6731,799000011.0
2007-06-28 04:37:00,0.6731,0.6731,0.673,0.6731,536800007.0
2007-06-28 04:38:00,0.6731,0.6731,0.6731,0.6731,31200000.0
2007-06-28 04:39:00,0.6731,0.6731,0.6731,0.6731,41600000.0
2007-06-28 04:40:00,0.6731,0.6731,0.673,0.673,753400000.0
2007-06-28 04:41:00,0.67305,0.6731,0.67305,0.6731,18400000.0
2007-06-28 04:42:00,0.6731,0.6731,0.673,0.673,33000000.0
2007-06-28 04:43:00,0.673,0.6731,0.673,0.6731,46600000.0
2007-06-28 04:44:00,0.6731,0.6731,0.673,0.673,64400000.0
2007-06-28 04:45:00,0.673,0.6731,0.673,0.6731,57000000.0
2007-06-28 04:46:00,0.6731,0.6731,0.6731,0.6731,31200000.0
2007-06-28 04:47:00,0.67291,0.67298,0.67289,0.67298,107100000.0
2007-06-28 04:48:00,0.67289,0.67306,0.67289,0.67305,79200000.0
2007-06-28 04:49:00,0.6731,0.6731,0.6731,0.6731,124800000.0
2007-06-28 04:50:00,0.6731,0.6731,0.6731,0.6731,20800000.0
2007-06-28 04:51:00,0.6731,0.6731,0.6731,0.6731,10400000.0
2007-06-28 04:52:00,0.67292,0.67305,0.67273,0.67295,346600007.0
2007-06-28 04:53:00,0.6731,0.6731,0.6731,0.6731,20800000.0
2007-06-28 04:54:00,0.6731,0.6731,0.67305,0.67305,60400000.0
2007-06-28 04:55:00,0.67305,0.6731,0.67305,0.67305,38000000.0
2007-06-28 04:56:00,0.6731,0.6731,0.6731,0.6731,31200000.0
2007-06-28 04:57:00,0.6731,0.6731,0.6731,0.6731,10400000.0
2007-06-28 04:58:00,0.67283,0.67295,0.67282,0.67295,50000000.0
2007-06-28 04:59:00,0.67289,0.67289,0.67279,0.67288,42800000.0
2007-06-28 05:00:00,0.6731,0.6731,0.67305,0.67305,64000000.0
2007-06-28 05:01:00,0.67295,0.67305,0.67295,0.67297,584599984.0
2007-06-28 05:02:00,0.6731,0.6731,0.6731,0.6731,10400000.0
2007-06-28 05:03:00,0.6731,0.6731,0.6731,0.6731,20800000.0
2007-06-28 05:04:00,0.67292,0.67307,0.67292,0.67307,184699999.0
2007-06-28 05:05:00,0.6731,0.67315,0.6731,0.6731,378499999.0
2007-06-28 05:06:00,0.6731,0.6731,0.6731,0.6731,422500000.0
2007-06-28 05:07:00,0.6731,0.67345,0.6731,0.6734,1919700005.0
2007-06-28 05:08:00,0.67345,0.6735,0.6734,0.6735,1269400007.0
2007-06-28 05:09:00,0.6735,0.6735,0.6735,0.6735,36800000.0
2007-06-28 05:10:00,0.6735,0.6736,0.6735,0.6736,1229400003.0
2007-06-28 05:11:00,0.6736,0.6736,0.6736,0.6736,280000000.0
2007-06-28 05:12:00,0.6736,0.6737,0.67355,0.67355,958099996.0
2007-06-28 05:13:00,0.6736,0.6736,0.67355,0.6736,250900000.0
2007-06-28 05:14:00,0.67365,0.67365,0.6735,0.6735,804300000.0
2007-06-28 05:15:00,0.6735,0.6736,0.67345,0.67345,405299999.0
2007-06-28 05:16:00,0.6735,0.6735,0.6734,0.67345,557899998.0
2007-06-28 05:17:00,0.6735,0.67355,0.67345,0.67355,783299985.0
2007-06-28 05:18:00,0.67355,0.6736,0.67355,0.67355,126800000.0
2007-06-28 05:19:00,0.67355,0.67355,0.67355,0.67355,36800000.0
2007-06-28 05:20:00,0.67342,0.67349,0.67336,0.67349,69600000.0
2007-06-28 05:21:00,0.67355,0.67355,0.67355,0.67355,33600000.0
2007-06-28 05:22:00,0.67355,0.67355,0.67355,0.67355,2400000.0
2007-06-28 05:23:00,0.67361,0.67361,0.67339,0.67349,209600000.0
2007-06-28 05:24:00,0.67333,0.67351,0.67333,0.6734,73600000.0
2007-06-28 05:25:00,0.67355,0.67355,0.67335,0.67355,629699999.0
2007-06-28 05:26:00,0.6734,0.6735,0.6734,0.6734,1104099990.0
2007-06-28 05:27:00,0.6735,0.6735,0.6734,0.6734,1104099990.0
2007-06-28 05:28:00,0.6734,0.6735,0.67335,0.6734,1104099990.0
2007-06-28 05:29:00,0.6734,0.6734,0.6733,0.6733,534600000.0
2007-06-28 05:30:00,0.6733,0.6734,0.67325,0.6733,1704200006.0
2007-06-28 05:31:00,0.6733,0.6734,0.67325,0.6734,553999999.0
2007-06-28 05:32:00,0.6734,0.67345,0.6734,0.67345,127200000.0
2007-06-28 05:33:00,0.67345,0.67345,0.67335,0.67335,259500000.0
2007-06-28 05:34:00,0.67335,0.67345,0.67335,0.67345,1153999994.0
2007-06-28 05:35:00,0.67345,0.6735,0.67345,0.67345,58800000.0
2007-06-28 05:36:00,0.6735,0.6735,0.67335,0.6734,689699995.0
2007-06-28 05:37:00,0.6734,0.6735,0.6734,0.6734,1348099985.0
2007-06-28 05:38:00,0.6734,0.6734,0.6734,0.6734,29900000.0
2007-06-28 05:39:00,0.67338,0.67342,0.67329,0.67341,205000002.0
2007-06-28 05:40:00,0.6735,0.6735,0.6734,0.6734,46700002.0
2007-06-28 05:41:00,0.6734,0.67345,0.67335,0.6734,1019300006.0
2007-06-28 05:42:00,0.6734,0.6734,0.6734,0.6734,191800004.0
2007-06-28 05:43:00,0.6734,0.67345,0.6734,0.67345,315300005.0
2007-06-28 05:44:00,0.6734,0.6734,0.6734,0.6734,87000000.0
2007-06-28 05:45:00,0.6734,0.6735,0.67335,0.6734,346399996.0
2007-06-28 05:46:00,0.6734,0.67345,0.67335,0.6734,683800006.0
2007-06-28 05:47:00,0.67345,0.6735,0.67345,0.6735,20800000.0
2007-06-28 05:48:00,0.67345,0.67345,0.67335,0.6734,1056699991.0
2007-06-28 05:49:00,0.67335,0.6734,0.67335,0.6734,122800001.0
2007-06-28 05:50:00,0.6734,0.6734,0.6734,0.6734,413999998.0
2007-06-28 05:51:00,0.6734,0.6734,0.6734,0.6734,315299998.0
2007-06-28 05:52:00,0.6734,0.6734,0.6734,0.6734,213299999.0
2007-06-28 05:53:00,0.6734,0.6735,0.6734,0.6735,408300002.0
2007-06-28 05:54:00,0.6735,0.6735,0.6734,0.6735,377200004.0
2007-06-28 05:55:00,0.6735,0.6735,0.67345,0.6735,43400000.0
2007-06-28 05:56:00,0.6735,0.6735,0.67335,0.6734,471099996.0
2007-06-28 05:57:00,0.6734,0.67345,0.6734,0.67345,222500000.0
2007-06-28 05:58:00,0.67345,0.6735,0.67335,0.67345,401599998.0
2007-06-28 05:59:00,0.6735,0.6735,0.6735,0.6735,86400000.0
2007-06-28 06:00:00,0.6735,0.6735,0.6735,0.6735,53600000.0
2007-06-28 06:01:00,0.67334,0.67339,0.67334,0.67337,151699996.0
2007-06-28 06:02:00,0.6735,0.6735,0.6735,0.6735,296699998.0
2007-06-28 06:03:00,0.6735,0.6735,0.6735,0.6735,210400000.0
2007-06-28 06:04:00,0.6735,0.6735,0.6735,0.6735,86400000.0
2007-06-28 06:05:00,0.67337,0.67344,0.67335,0.67341,735600000.0
2007-06-28 06:06:00,0.6735,0.6735,0.6735,0.6735,115200000.0
2007-06-28 06:07:00,0.6735,0.6735,0.6735,0.6735,14400000.0
2007-06-28 06:08:00,0.6735,0.6735,0.67345,0.67345,69200000.0
2007-06-28 06:09:00,0.6735,0.6735,0.67345,0.67345,86000000.0
2007-06-28 06:10:00,0.6735,0.6735,0.6735,0.6735,28800000.0
2007-06-28 06:11:00,0.6735,0.6735,0.6734,0.6734,207100005.0
2007-06-28 06:12:00,0.6734,0.6734,0.6734,0.6734,557600014.0
2007-06-28 06:13:00,0.6734,0.6734,0.6734,0.6734,527400012.0
2007-06-28 06:14:00,0.6734,0.6734,0.6734,0.6734,82799997.0
2007-06-28 06:15:00,0.6734,0.6734,0.6734,0.6734,356599996.0
2007-06-28 06:16:00,0.6734,0.6734,0.6733,0.67335,137300001.0
2007-06-28 06:17:00,0.67335,0.67335,0.6733,0.6733,92000004.0
2007-06-28 06:18:00,0.67335,0.6734,0.6733,0.67335,763999995.0
2007-06-28 06:19:00,0.67335,0.67335,0.67335,0.67335,16800000.0
2007-06-28 06:20:00,0.67335,0.67335,0.67335,0.67335,7200000.0
2007-06-28 06:21:00,0.67335,0.67335,0.6733,0.6733,371299996.0
2007-06-28 06:22:00,0.6733,0.67335,0.6733,0.67335,48800000.0
2007-06-28 06:23:00,0.67335,0.67335,0.6733,0.67335,331899992.0
2007-06-28 06:24:00,0.67335,0.6734,0.6733,0.6733,88399998.0
2007-06-28 06:25:00,0.67335,0.6734,0.67325,0.6734,337900008.0
2007-06-28 06:26:00,0.6732,0.67338,0.67313,0.67322,795199988.0
2007-06-28 06:27:00,0.67323,0.67329,0.6732,0.67329,231699998.0
2007-06-28 06:28:00,0.6734,0.6734,0.6734,0.6734,89600000.0
2007-06-28 06:29:00,0.6734,0.6734,0.6734,0.6734,20800000.0
2007-06-28 06:30:00,0.6734,0.6734,0.67335,0.67335,25200000.0
2007-06-28 06:31:00,0.6734,0.6734,0.67335,0.67335,47600000.0
2007-06-28 06:32:00,0.6734,0.6734,0.6733,0.6733,228799998.0
2007-06-28 06:33:00,0.6733,0.6733,0.67325,0.6733,259999996.0
2007-06-28 06:34:00,0.6733,0.6733,0.6733,0.6733,59100003.0
2007-06-28 06:35:00,0.6733,0.6733,0.6733,0.6733,146100005.0
2007-06-28 06:36:00,0.6733,0.6733,0.6733,0.6733,74500001.0
2007-06-28 06:37:00,0.6733,0.6733,0.6733,0.6733,125900004.0
2007-06-28 06:38:00,0.6733,0.67335,0.6733,0.6733,392399999.0
2007-06-28 06:39:00,0.6733,0.67335,0.6733,0.6733,506800002.0
2007-06-28 06:40:00,0.6733,0.6733,0.6733,0.6733,758899974.0
2007-06-28 06:41:00,0.6733,0.6733,0.6733,0.6733,86400000.0
2007-06-28 06:42:00,0.6733,0.6733,0.6733,0.6733,73600000.0
2007-06-28 06:43:00,0.6733,0.6733,0.67325,0.67325,172399999.0
2007-06-28 06:44:00,0.6733,0.6733,0.67325,0.6733,141599998.0
2007-06-28 06:45:00,0.6733,0.6733,0.67325,0.67325,394599992.0
2007-06-28 06:46:00,0.6733,0.6733,0.67325,0.6733,54899998.0
2007-06-28 06:47:00,0.6733,0.6733,0.67325,0.67325,35599999.0
2007-06-28 06:48:00,0.6733,0.6733,0.6733,0.6733,41600000.0
2007-06-28 06:49:00,0.6733,0.6733,0.67325,0.67325,33600000.0
2007-06-28 06:50:00,0.6733,0.6733,0.6732,0.6732,413599999.0
2007-06-28 06:51:00,0.6732,0.67325,0.6732,0.67325,267200005.0
2007-06-28 06:52:00,0.67325,0.67325,0.6732,0.6732,450799999.0
2007-06-28 06:53:00,0.6732,0.6732,0.67315,0.6732,356100000.0
2007-06-28 06:54:00,0.67315,0.6732,0.67315,0.6732,761000006.0
2007-06-28 06:55:00,0.6732,0.6732,0.67315,0.6732,247100000.0
2007-06-28 06:56:00,0.6732,0.6732,0.6732,0.6732,386400000.0
2007-06-28 06:57:00,0.6732,0.6732,0.6732,0.6732,165200000.0
2007-06-28 06:58:00,0.67302,0.67313,0.67302,0.67302,1546000000.0
2007-06-28 06:59:00,0.6732,0.6732,0.6732,0.6732,95600000.0
2007-06-28 07:00:00,0.6732,0.6732,0.67315,0.67315,182900003.0
2007-06-28 07:01:00,0.6732,0.6732,0.67315,0.6732,151399999.0
2007-06-28 07:02:00,0.67322,0.67322,0.67305,0.67312,542000004.0
2007-06-28 07:03:00,0.6731,0.6731,0.67295,0.67301,458999994.0
2007-06-28 07:04:00,0.67302,0.67316,0.67299,0.67303,986199989.0
2007-06-28 07:05:00,0.6732,0.6732,0.6732,0.6732,124299999.0
2007-06-28 07:06:00,0.6732,0.6732,0.6732,0.6732,78800002.0
2007-06-28 07:07:00,0.6732,0.6732,0.67315,0.6732,288300001.0
2007-06-28 07:08:00,0.67315,0.6732,0.67315,0.6732,120500000.0
2007-06-28 07:09:00,0.6732,0.6732,0.6732,0.6732,312500000.0
2007-06-28 07:10:00,0.6732,0.6732,0.6731,0.6732,283400001.0
2007-06-28 07:11:00,0.6732,0.6732,0.6731,0.6731,59500001.0
2007-06-28 07:12:00,0.6731,0.6731,0.6731,0.6731,100799994.0
2007-06-28 07:13:00,0.6731,0.6732,0.6731,0.6731,814399998.0
2007-06-28 07:14:00,0.6731,0.6731,0.6731,0.6731,896200018.0
2007-06-28 07:15:00,0.6731,0.6731,0.6731,0.6731,141599998.0
2007-06-28 07:16:00,0.67305,0.67305,0.67305,0.67305,44800000.0
2007-06-28 07:17:00,0.6731,0.6731,0.67305,0.67305,68199999.0
2007-06-28 07:18:00,0.6731,0.6731,0.6731,0.6731,33599998.0
2007-06-28 07:19:00,0.6731,0.6731,0.6731,0.6731,183799994.0
2007-06-28 07:20:00,0.6731,0.6731,0.6731,0.6731,285500000.0
2007-06-28 07:21:00,0.6731,0.6732,0.6731,0.6732,294899998.0
2007-06-28 07:22:00,0.6732,0.6732,0.6731,0.6731,240700005.0
2007-06-28 07:23:00,0.6731,0.6731,0.6731,0.6731,28299999.0
2007-06-28 07:24:00,0.6731,0.6731,0.6731,0.6731,78900001.0
2007-06-28 07:25:00,0.6731,0.6731,0.6731,0.6731,92600002.0
2007-06-28 07:26:00,0.6731,0.6731,0.67305,0.67305,217400004.0
2007-06-28 07:27:00,0.6731,0.6731,0.67305,0.67305,218300001.0
2007-06-28 07:28:00,0.6731,0.67315,0.6731,0.6731,446700006.0
2007-06-28 07:29:00,0.6731,0.6732,0.67305,0.67305,1159499992.0
2007-06-28 07:30:00,0.6732,0.6732,0.67305,0.6731,912199996.0
2007-06-28 07:31:00,0.67313,0.67313,0.67307,0.6731,382399997.0
2007-06-28 07:32:00,0.6731,0.6731,0.6731,0.6731,638100003.0
2007-06-28 07:33:00,0.6731,0.6731,0.6731,0.6731,292499995.0
2007-06-28 07:34:00,0.6731,0.6731,0.67305,0.6731,494500001.0
2007-06-28 07:35:00,0.6731,0.6731,0.6731,0.6731,593900001.0
2007-06-28 07:36:00,0.6731,0.6731,0.6731,0.6731,577399974.0
2007-06-28 07:37:00,0.6731,0.6731,0.6731,0.6731,79199997.0
2007-06-28 07:38:00,0.6731,0.6731,0.6731,0.6731,67199996.0
2007-06-28 07:39:00,0.6731,0.6731,0.67305,0.67305,243799997.0
2007-06-28 07:40:00,0.67305,0.6731,0.67305,0.6731,1232799994.0
2007-06-28 07:41:00,0.6731,0.6731,0.6731,0.6731,133199996.0
2007-06-28 07:42:00,0.6731,0.6732,0.67305,0.6731,967899993.0
2007-06-28 07:43:00,0.6731,0.6732,0.67305,0.6732,375900009.0
2007-06-28 07:44:00,0.6732,0.6732,0.6732,0.6732,124800000.0
2007-06-28 07:45:00,0.6732,0.6732,0.67315,0.67315,333800000.0
2007-06-28 07:46:00,0.6732,0.6732,0.6731,0.6731,221200006.0
2007-06-28 07:47:00,0.67315,0.6732,0.6731,0.6731,1319600002.0
2007-06-28 07:48:00,0.6731,0.6731,0.67305,0.6731,788200015.0
2007-06-28 07:49:00,0.6731,0.6731,0.6731,0.6731,196900002.0
2007-06-28 07:50:00,0.6731,0.6731,0.67305,0.6731,924699984.0
2007-06-28 07:51:00,0.6731,0.6731,0.6731,0.6731,116800000.0
2007-06-28 07:52:00,0.6731,0.6731,0.67305,0.6731,100800000.0
2007-06-28 07:53:00,0.6731,0.6731,0.673,0.673,696999997.0
2007-06-28 07:54:00,0.673,0.673,0.6728,0.6728,996899996.0
2007-06-28 07:55:00,0.6728,0.67295,0.6728,0.67295,1276899988.0
2007-06-28 07:56:00,0.6729,0.67295,0.67285,0.67285,1086299995.0
2007-06-28 07:57:00,0.67285,0.6729,0.6728,0.6728,780000005.0
2007-06-28 07:58:00,0.6728,0.6728,0.6728,0.6728,663500003.0
2007-06-28 07:59:00,0.6728,0.6728,0.6727,0.67275,1082099996.0
2007-06-28 08:00:00,0.6727,0.6728,0.6726,0.6727,1163000001.0
2007-06-28 08:01:00,0.6728,0.6728,0.6727,0.6727,1163000001.0
2007-06-28 08:02:00,0.6728,0.6728,0.6727,0.6728,348199998.0
2007-06-28 08:03:00,0.6729,0.6729,0.67285,0.67285,348199998.0
2007-06-28 08:04:00,0.67285,0.6729,0.67275,0.6729,913100007.0
2007-06-28 08:05:00,0.6729,0.6729,0.6727,0.67275,1511900000.0
2007-06-28 08:06:00,0.6728,0.6728,0.6727,0.6727,2147400006.0
2007-06-28 08:07:00,0.6726,0.6727,0.6724,0.6724,2147400006.0
2007-06-28 08:08:00,0.6723,0.6724,0.6723,0.6724,2147400006.0
2007-06-28 08:09:00,0.6723,0.6724,0.6723,0.6723,2147400006.0
2007-06-28 08:10:00,0.6724,0.6724,0.6723,0.6723,2147400006.0
2007-06-28 08:11:00,0.6722,0.6724,0.6722,0.6724,2147400006.0
2007-06-28 08:12:00,0.6723,0.6724,0.67225,0.67235,2147400006.0
2007-06-28 08:13:00,0.67235,0.6724,0.6723,0.6724,1355099992.0
2007-06-28 08:15:00,0.6722,0.6722,0.6722,0.6722,1598999996.0
2007-06-28 08:16:00,0.6721,0.6722,0.672,0.6721,1598999996.0
2007-06-28 08:17:00,0.6722,0.6723,0.6721,0.6722,1598999996.0
2007-06-28 08:18:00,0.67215,0.67225,0.67215,0.6722,1598999996.0
2007-06-28 08:19:00,0.6722,0.6722,0.67205,0.6721,1554600009.0
2007-06-28 08:21:00,0.6721,0.6721,0.67205,0.6721,2027000003.0
2007-06-28 08:22:00,0.6722,0.6722,0.6721,0.6721,1938099986.0
2007-06-28 08:23:00,0.6722,0.6724,0.6721,0.6724,1938099986.0
2007-06-28 08:26:00,0.6726,0.6726,0.6725,0.6725,1938099986.0
2007-06-28 08:27:00,0.6724,0.6725,0.6724,0.6725,1938099986.0
2007-06-28 08:29:00,0.67255,0.6726,0.67255,0.6726,1938099986.0
2007-06-28 08:30:00,0.6726,0.67265,0.6725,0.6725,358999999.0
2007-06-28 08:31:00,0.6724,0.6724,0.6724,0.6724,2063699973.0
2007-06-28 08:32:00,0.6725,0.6725,0.67245,0.6725,2063699973.0
2007-06-28 08:33:00,0.6725,0.6726,0.6725,0.6725,1819400011.0
2007-06-28 08:34:00,0.6725,0.6725,0.67235,0.6724,1352399992.0
2007-06-28 08:35:00,0.6724,0.6725,0.6723,0.6724,2103899977.0
2007-06-28 08:36:00,0.6724,0.6724,0.6723,0.67235,1599099999.0
2007-06-28 08:39:00,0.6724,0.6725,0.6724,0.6725,1654399998.0
2007-06-28 08:40:00,0.6724,0.6725,0.6724,0.6724,1654399998.0
2007-06-28 08:41:00,0.6723,0.6724,0.6722,0.6722,1654399998.0
2007-06-28 08:43:00,0.6723,0.6723,0.67215,0.67215,1654399998.0
2007-06-28 08:44:00,0.67215,0.6723,0.67215,0.6723,1711899997.0
2007-06-28 08:45:00,0.6723,0.6723,0.6722,0.6722,1632899992.0
2007-06-28 08:46:00,0.6722,0.6723,0.67215,0.6722,1632899992.0
2007-06-28 08:47:00,0.6722,0.6722,0.67215,0.67215,234199995.0
2007-06-28 08:48:00,0.6722,0.6722,0.67215,0.6722,651999986.0
2007-06-28 08:49:00,0.6722,0.6723,0.67215,0.6722,1405799986.0
2007-06-28 08:50:00,0.6723,0.6723,0.6722,0.6722,1481799982.0
2007-06-28 08:51:00,0.6722,0.6724,0.6722,0.6723,1481799982.0
2007-06-28 08:52:00,0.6723,0.6724,0.6723,0.6723,1150099988.0
2007-06-28 08:53:00,0.6723,0.6724,0.6723,0.6724,1150099988.0
2007-06-28 08:54:00,0.6724,0.6725,0.6724,0.6725,1669999972.0
2007-06-28 08:55:00,0.6725,0.6725,0.6725,0.6725,274400000.0
2007-06-28 08:56:00,0.6724,0.6724,0.6723,0.6723,1740099981.0
2007-06-28 08:57:00,0.6723,0.6724,0.6723,0.6724,1740099981.0
2007-06-28 08:58:00,0.6724,0.6724,0.6724,0.6724,413399996.0
2007-06-28 08:59:00,0.6724,0.6724,0.6724,0.6724,860400007.0
2007-06-28 09:00:00,0.6724,0.6724,0.6724,0.6724,1534499996.0
2007-06-28 09:01:00,0.6724,0.6724,0.6724,0.6724,1040699992.0
2007-06-28 09:05:00,0.67235,0.6724,0.6723,0.67235,1040699992.0
2007-06-28 09:06:00,0.6723,0.6723,0.6723,0.6723,2041399990.0
2007-06-28 09:08:00,0.6724,0.6724,0.6723,0.6724,2041399990.0
2007-06-28 09:09:00,0.6724,0.6724,0.6723,0.6724,2041399990.0
2007-06-28 09:10:00,0.6724,0.6724,0.67225,0.67225,1502699989.0
2007-06-28 09:11:00,0.67225,0.6723,0.67225,0.67225,725299998.0
2007-06-28 09:12:00,0.67225,0.6724,0.67225,0.6724,620699994.0
2007-06-28 09:14:00,0.6722,0.6724,0.6722,0.6724,528000001.0
2007-06-28 09:15:00,0.6723,0.6724,0.6723,0.6723,528000001.0
2007-06-28 09:16:00,0.6724,0.6724,0.6723,0.6723,528000001.0
2007-06-28 09:17:00,0.6723,0.6723,0.67225,0.6723,528000001.0
2007-06-28 09:18:00,0.6723,0.67235,0.6723,0.6723,623100008.0
2007-06-28 09:19:00,0.67235,0.67235,0.6723,0.6723,933300007.0
2007-06-28 09:20:00,0.6723,0.6723,0.6722,0.6722,726299991.0
2007-06-28 09:22:00,0.6722,0.67225,0.67215,0.6722,1857299987.0
2007-06-28 09:23:00,0.6721,0.6721,0.672,0.6721,1360900005.0
2007-06-28 09:24:00,0.672,0.6721,0.672,0.672,1360900005.0
2007-06-28 09:25:00,0.67205,0.6721,0.672,0.67205,1360900005.0
2007-06-28 09:26:00,0.672,0.6721,0.672,0.6721,1549800006.0
2007-06-28 09:27:00,0.672,0.672,0.6718,0.6718,1549800006.0
2007-06-28 09:28:00,0.6717,0.6718,0.6717,0.6718,1549800006.0
2007-06-28 09:29:00,0.6719,0.6719,0.6716,0.6717,1549800006.0
2007-06-28 09:30:00,0.6716,0.6717,0.6716,0.6716,1549800006.0
2007-06-28 09:31:00,0.6717,0.6717,0.6716,0.6717,1549800006.0
2007-06-28 09:32:00,0.6716,0.6717,0.6716,0.6717,1549800006.0
2007-06-28 09:33:00,0.6716,0.6716,0.6716,0.6716,1549800006.0
2007-06-28 09:34:00,0.6715,0.6716,0.6715,0.6715,1549800006.0
2007-06-28 09:36:00,0.6715,0.6716,0.67145,0.6715,1549800006.0
2007-06-28 09:37:00,0.67155,0.6716,0.6715,0.67155,1489500001.0
2007-06-28 09:38:00,0.67155,0.6716,0.67155,0.6716,636099999.0
2007-06-28 09:39:00,0.6716,0.6716,0.6715,0.6715,840199997.0
2007-06-28 09:40:00,0.6716,0.6716,0.6715,0.6716,419499998.0
2007-06-28 09:41:00,0.6715,0.6716,0.6715,0.6716,419499998.0
2007-06-28 09:42:00,0.6717,0.6717,0.6716,0.6716,419499998.0
2007-06-28 09:43:00,0.6717,0.6717,0.67165,0.6717,419499998.0
2007-06-28 09:44:00,0.6717,0.6717,0.6717,0.6717,1199500001.0
2007-06-28 09:45:00,0.67175,0.6718,0.6717,0.6718,1199500001.0
2007-06-28 09:46:00,0.6718,0.6718,0.6717,0.6717,412400005.0
2007-06-28 09:47:00,0.6718,0.6718,0.67175,0.6718,412400005.0
2007-06-28 09:48:00,0.6718,0.6718,0.67175,0.6718,1120600009.0
2007-06-28 09:49:00,0.6718,0.6718,0.6718,0.6718,571700000.0
2007-06-28 09:52:00,0.6717,0.6718,0.6717,0.6718,1329000000.0
2007-06-28 09:53:00,0.6718,0.6718,0.67175,0.67175,828499998.0
2007-06-28 09:54:00,0.6718,0.6718,0.6717,0.6717,680899999.0
2007-06-28 09:56:00,0.67165,0.6717,0.67165,0.67165,1464800001.0
2007-06-28 09:57:00,0.6716,0.6718,0.6716,0.6718,1460499989.0
2007-06-28 09:58:00,0.6717,0.6719,0.6717,0.6718,1460499989.0
2007-06-28 09:59:00,0.6719,0.6719,0.67175,0.6719,1460499989.0
2007-06-28 10:00:00,0.67185,0.6719,0.6718,0.67185,995299998.0
2007-06-28 10:01:00,0.6718,0.6719,0.6718,0.6719,197100000.0
2007-06-28 10:02:00,0.6719,0.6719,0.67185,0.6719,197100000.0
2007-06-28 10:04:00,0.6719,0.6719,0.67185,0.6719,121600000.0
2007-06-28 10:06:00,0.67175,0.67185,0.67175,0.6718,1241099993.0
2007-06-28 10:07:00,0.6718,0.67185,0.6718,0.67185,533199999.0
2007-06-28 10:08:00,0.67185,0.6719,0.6718,0.67185,2080299987.0
2007-06-28 10:09:00,0.6719,0.6719,0.6718,0.6719,1713800003.0
2007-06-28 10:11:00,0.6718,0.6718,0.67175,0.6718,1713800003.0
2007-06-28 10:12:00,0.6718,0.67185,0.6718,0.6718,819400003.0
2007-06-28 10:14:00,0.67175,0.6719,0.67175,0.6719,1710100006.0
2007-06-28 10:15:00,0.6719,0.6719,0.67175,0.6718,1251999988.0
2007-06-28 10:16:00,0.6718,0.67185,0.67175,0.67175,1386500010.0
2007-06-28 10:17:00,0.6719,0.6719,0.67175,0.67175,1283400001.0
2007-06-28 10:19:00,0.6718,0.6718,0.67175,0.6718,1823600028.0
2007-06-28 10:20:00,0.6718,0.6718,0.67175,0.6718,1383999989.0
2007-06-28 10:23:00,0.6718,0.6719,0.6718,0.6719,512999995.0
2007-06-28 10:25:00,0.6718,0.6718,0.6718,0.6718,911999997.0
2007-06-28 10:26:00,0.6718,0.6718,0.67175,0.6718,1532199995.0
2007-06-28 10:28:00,0.6719,0.6719,0.6719,0.6719,1251099993.0
2007-06-28 10:29:00,0.6719,0.6719,0.67185,0.6719,1475200003.0
2007-06-28 10:30:00,0.6718,0.6719,0.6718,0.6719,1899099987.0
2007-06-28 10:31:00,0.6719,0.672,0.6719,0.67195,1899099987.0
2007-06-28 10:32:00,0.6718,0.6719,0.6718,0.6719,861999998.0
2007-06-28 10:33:00,0.6719,0.672,0.67185,0.67195,861999998.0
2007-06-28 10:34:00,0.6718,0.672,0.6718,0.6719,1212800008.0
2007-06-28 10:35:00,0.672,0.672,0.6719,0.672,1212800008.0
2007-06-28 10:36:00,0.6719,0.6719,0.6718,0.6718,1212800008.0
2007-06-28 10:37:00,0.6717,0.6718,0.6717,0.6718,1212800008.0
2007-06-28 10:38:00,0.67175,0.67185,0.67175,0.67185,1212800008.0
2007-06-28 10:39:00,0.67185,0.67185,0.67175,0.67185,1309199996.0
2007-06-28 10:40:00,0.6719,0.6719,0.6718,0.6719,861799994.0
2007-06-28 10:42:00,0.67195,0.67195,0.6719,0.67195,861799994.0
2007-06-28 10:43:00,0.67195,0.672,0.6719,0.672,839800004.0
2007-06-28 10:45:00,0.672,0.672,0.672,0.672,1519799995.0
2007-06-28 10:47:00,0.67195,0.672,0.67185,0.67185,1519799995.0
2007-06-28 10:48:00,0.672,0.672,0.6719,0.6719,1573200009.0
2007-06-28 10:49:00,0.672,0.6721,0.672,0.672,1573200009.0
2007-06-28 10:50:00,0.6721,0.6723,0.6721,0.6722,1573200009.0
2007-06-28 10:51:00,0.6723,0.6724,0.6723,0.6723,1573200009.0
2007-06-28 10:52:00,0.6722,0.6724,0.6722,0.6723,1573200009.0
2007-06-28 10:53:00,0.6722,0.6723,0.6722,0.6722,1573200009.0
2007-06-28 10:54:00,0.67225,0.6723,0.67215,0.6722,1573200009.0
2007-06-28 10:55:00,0.6721,0.6722,0.6721,0.6722,583899994.0
2007-06-28 10:57:00,0.67225,0.6723,0.67225,0.6723,583899994.0
2007-06-28 10:58:00,0.6723,0.6723,0.67225,0.67225,1277500005.0
2007-06-28 10:59:00,0.6723,0.6723,0.67215,0.6722,1067299999.0
2007-06-28 11:00:00,0.6722,0.6722,0.67215,0.6722,515299995.0
2007-06-28 11:01:00,0.6722,0.6722,0.67215,0.6722,1520500024.0
2007-06-28 11:03:00,0.6723,0.6723,0.67215,0.6722,705599992.0
2007-06-28 11:04:00,0.6722,0.6723,0.6722,0.6723,480299994.0
2007-06-28 11:05:00,0.6723,0.6725,0.6723,0.6724,1647900009.0
2007-06-28 11:06:00,0.6723,0.6724,0.6723,0.6723,1647900009.0
2007-06-28 11:07:00,0.6724,0.6725,0.6724,0.6724,1647900009.0
2007-06-28 11:08:00,0.6723,0.6724,0.6723,0.6723,1647900009.0
2007-06-28 11:09:00,0.6723,0.6723,0.67225,0.6723,1647900009.0
2007-06-28 11:11:00,0.6724,0.6724,0.6723,0.6724,1522299997.0
2007-06-28 11:12:00,0.67245,0.67245,0.67235,0.67235,1522299997.0
2007-06-28 11:13:00,0.67235,0.67245,0.67235,0.67245,641300004.0
2007-06-28 11:14:00,0.67245,0.67255,0.6724,0.67245,1628700007.0
2007-06-28 11:15:00,0.6725,0.6725,0.6724,0.6724,1475600012.0
2007-06-28 11:16:00,0.6725,0.6725,0.6724,0.6724,1475600012.0
2007-06-28 11:17:00,0.6725,0.6726,0.67245,0.6725,1475600012.0
2007-06-28 11:18:00,0.6725,0.67255,0.67245,0.67255,2104199987.0
2007-06-28 11:19:00,0.67255,0.67255,0.6725,0.6725,1902299958.0
2007-06-28 11:21:00,0.6725,0.6726,0.6725,0.6726,834999996.0
2007-06-28 11:22:00,0.67255,0.6726,0.6725,0.6725,311399997.0
2007-06-28 11:23:00,0.6725,0.6725,0.6724,0.67245,2044600002.0
2007-06-28 11:25:00,0.6725,0.6725,0.6724,0.6725,1682599989.0
2007-06-28 11:28:00,0.6724,0.6724,0.6724,0.6724,1903899990.0
2007-06-28 11:29:00,0.6724,0.6724,0.6724,0.6724,1258399953.0
2007-06-28 11:30:00,0.6724,0.6724,0.67235,0.67235,462199988.0
2007-06-28 11:32:00,0.6725,0.6725,0.6725,0.6725,464399998.0
2007-06-28 11:33:00,0.67245,0.6725,0.6724,0.6725,464399998.0
2007-06-28 11:34:00,0.6725,0.6725,0.67235,0.67235,1974900005.0
2007-06-28 11:35:00,0.6725,0.6725,0.6724,0.6724,1108799985.0
2007-06-28 11:36:00,0.6724,0.6724,0.67235,0.67235,1108799985.0
2007-06-28 11:37:00,0.6725,0.6725,0.6725,0.6725,1681100006.0
2007-06-28 11:38:00,0.6724,0.6725,0.6724,0.6725,1681100006.0
2007-06-28 11:39:00,0.6725,0.6725,0.67245,0.6725,406499996.0
2007-06-28 11:40:00,0.6725,0.6725,0.6724,0.6725,1605299987.0
2007-06-28 11:41:00,0.67245,0.6725,0.67245,0.6725,1653099997.0
2007-06-28 11:43:00,0.6725,0.67255,0.6725,0.6725,1635399999.0
2007-06-28 11:44:00,0.6725,0.6726,0.6725,0.6726,289700000.0
2007-06-28 11:45:00,0.6726,0.6726,0.6725,0.67255,289700000.0
2007-06-28 11:46:00,0.6725,0.6725,0.6725,0.6725,351999996.0
2007-06-28 11:47:00,0.6725,0.6725,0.6725,0.6725,351999996.0
2007-06-28 11:48:00,0.6725,0.6725,0.6725,0.6725,171200000.0
2007-06-28 11:49:00,0.6725,0.6725,0.67235,0.67245,426999998.0
2007-06-28 11:50:00,0.6725,0.6725,0.6724,0.6725,525300000.0
2007-06-28 11:51:00,0.6725,0.6725,0.6724,0.6725,376000000.0
2007-06-28 11:52:00,0.6725,0.6725,0.67245,0.67245,720499995.0
2007-06-28 11:53:00,0.6724,0.6725,0.6724,0.6725,484300007.0
2007-06-28 11:54:00,0.6724,0.6724,0.67235,0.67235,484300007.0
2007-06-28 11:55:00,0.6726,0.6726,0.6725,0.6725,1669700015.0
2007-06-28 11:56:00,0.67255,0.67255,0.67245,0.67245,1669700015.0
2007-06-28 11:57:00,0.67245,0.67255,0.67245,0.67255,526099999.0
2007-06-28 11:58:00,0.6725,0.67255,0.67245,0.6725,1566100006.0
2007-06-28 11:59:00,0.6725,0.67255,0.67245,0.6725,475599997.0
2007-06-28 12:00:00,0.67255,0.67255,0.6725,0.6725,186000002.0
2007-06-28 12:01:00,0.67255,0.6726,0.67255,0.6726,690599988.0
2007-06-28 12:02:00,0.6726,0.6726,0.67255,0.67255,82400000.0
2007-06-28 12:03:00,0.67255,0.67255,0.6725,0.6725,226399999.0
2007-06-28 12:04:00,0.6725,0.6725,0.6724,0.6724,334100000.0
2007-06-28 12:05:00,0.67245,0.6725,0.6724,0.67245,592799994.0
2007-06-28 12:06:00,0.6725,0.6725,0.67245,0.6725,198099994.0
2007-06-28 12:07:00,0.6726,0.6726,0.6726,0.6726,1509900018.0
2007-06-28 12:09:00,0.67255,0.67255,0.67245,0.67245,1509900018.0
2007-06-28 12:10:00,0.67245,0.6725,0.67245,0.6725,2039299993.0
2007-06-28 12:11:00,0.6725,0.67255,0.67245,0.67255,1983000004.0
2007-06-28 12:12:00,0.67255,0.6726,0.6725,0.6725,1323400000.0
2007-06-28 12:13:00,0.6725,0.67255,0.67245,0.6725,1874699983.0
2007-06-28 12:15:00,0.6725,0.6725,0.6724,0.6725,1330199996.0
2007-06-28 12:16:00,0.6724,0.6724,0.6724,0.6724,1330199996.0
2007-06-28 12:17:00,0.67245,0.67245,0.6724,0.67245,1330199996.0
2007-06-28 12:18:00,0.67245,0.67245,0.6724,0.6724,1382800014.0
2007-06-28 12:19:00,0.6724,0.6724,0.6723,0.67235,603900006.0
2007-06-28 12:20:00,0.67235,0.6724,0.67225,0.67225,1442600005.0
2007-06-28 12:21:00,0.6722,0.6723,0.6722,0.6722,450199998.0
2007-06-28 12:22:00,0.6723,0.6723,0.6723,0.6723,450199998.0
2007-06-28 12:23:00,0.67225,0.67235,0.67225,0.67225,450199998.0
2007-06-28 12:24:00,0.6724,0.6724,0.6723,0.6723,407699990.0
2007-06-28 12:25:00,0.6724,0.6724,0.6723,0.6724,407699990.0
2007-06-28 12:26:00,0.6723,0.6723,0.67225,0.67225,407699990.0
2007-06-28 12:27:00,0.67225,0.67225,0.6722,0.6722,1784399992.0
2007-06-28 12:28:00,0.6722,0.6723,0.6722,0.6723,302699999.0
2007-06-28 12:29:00,0.6723,0.6723,0.6723,0.6723,888199981.0
2007-06-28 12:30:00,0.6723,0.6723,0.6723,0.6723,247599989.0
2007-06-28 12:31:00,0.6723,0.6723,0.6723,0.6723,162199993.0
2007-06-28 12:32:00,0.6723,0.6723,0.67225,0.6723,150599993.0
2007-06-28 12:33:00,0.6723,0.6723,0.67225,0.67225,141500000.0
2007-06-28 12:34:00,0.6724,0.6724,0.6723,0.6723,1293100003.0
2007-06-28 12:35:00,0.6724,0.6724,0.6723,0.6724,1293100003.0
2007-06-28 12:36:00,0.6723,0.6724,0.6723,0.6723,1293100003.0
2007-06-28 12:37:00,0.6724,0.6724,0.6724,0.6724,1293100003.0
2007-06-28 12:38:00,0.6723,0.6723,0.67225,0.67225,1293100003.0
2007-06-28 12:39:00,0.6722,0.6723,0.6722,0.6723,856400010.0
2007-06-28 12:40:00,0.6722,0.6723,0.6722,0.6723,856400010.0
2007-06-28 12:41:00,0.67215,0.6723,0.67215,0.67225,856400010.0
2007-06-28 12:43:00,0.6722,0.6723,0.6722,0.6722,1371899999.0
2007-06-28 12:44:00,0.6722,0.67225,0.6722,0.6722,1371899999.0
2007-06-28 12:45:00,0.6722,0.6723,0.6722,0.6723,1456899981.0
2007-06-28 12:46:00,0.6723,0.6723,0.67225,0.6723,1342099992.0
2007-06-28 12:47:00,0.6723,0.67235,0.67225,0.67225,1116199998.0
2007-06-28 12:48:00,0.6723,0.6723,0.67225,0.6723,399200002.0
2007-06-28 12:49:00,0.6723,0.6723,0.67225,0.67225,532799999.0
2007-06-28 12:50:00,0.67225,0.6723,0.6722,0.6722,822900003.0
2007-06-28 12:51:00,0.67225,0.6723,0.67225,0.67225,691799996.0
2007-06-28 12:52:00,0.67225,0.6723,0.67225,0.6723,352999998.0
2007-06-28 12:53:00,0.6723,0.6723,0.67225,0.6723,912300013.0
2007-06-28 12:54:00,0.6723,0.6723,0.67225,0.6723,1117400028.0
2007-06-28 12:55:00,0.6723,0.6723,0.6722,0.6723,783900004.0
2007-06-28 12:56:00,0.6723,0.6723,0.67225,0.6723,240000000.0
2007-06-28 12:57:00,0.6723,0.6723,0.67215,0.6722,1917000001.0
2007-06-28 12:58:00,0.6722,0.6722,0.6722,0.6722,1249499998.0
2007-06-28 12:59:00,0.6723,0.6723,0.6722,0.6722,1119099990.0
2007-06-28 13:00:00,0.6723,0.6723,0.6722,0.6723,1119099990.0
2007-06-28 13:01:00,0.6722,0.67225,0.67215,0.6722,1119099990.0
2007-06-28 13:02:00,0.6724,0.6724,0.6724,0.6724,714900012.0
2007-06-28 13:03:00,0.6725,0.6725,0.6724,0.6724,714900012.0
2007-06-28 13:04:00,0.6725,0.6726,0.6725,0.6726,714900012.0
2007-06-28 13:05:00,0.6725,0.6725,0.6724,0.6725,714900012.0
2007-06-28 13:06:00,0.6724,0.6725,0.6724,0.6725,714900012.0
2007-06-28 13:07:00,0.67245,0.6725,0.6724,0.6725,714900012.0
2007-06-28 13:08:00,0.6725,0.6725,0.6724,0.6725,1420600007.0
2007-06-28 13:09:00,0.6725,0.6725,0.67245,0.6725,671499996.0
2007-06-28 13:10:00,0.6725,0.6725,0.67245,0.6725,918799993.0
2007-06-28 13:11:00,0.6724,0.6724,0.6724,0.6724,1099000007.0
2007-06-28 13:12:00,0.6726,0.6726,0.6725,0.6725,1099000007.0
2007-06-28 13:13:00,0.6725,0.67255,0.67245,0.67245,1099000007.0
2007-06-28 13:14:00,0.67245,0.6725,0.6724,0.6725,469899993.0
2007-06-28 13:15:00,0.67255,0.67255,0.67255,0.67255,28800000.0
2007-06-28 13:17:00,0.6724,0.6725,0.6724,0.67245,1411199988.0
2007-06-28 13:18:00,0.67245,0.6725,0.6724,0.67245,1512499985.0
2007-06-28 13:19:00,0.67245,0.6725,0.67245,0.6725,297999991.0
2007-06-28 13:20:00,0.6725,0.67255,0.67245,0.6725,1054599993.0
2007-06-28 13:21:00,0.6725,0.67255,0.67245,0.67255,2020400003.0
2007-06-28 13:22:00,0.67255,0.6726,0.6725,0.67255,569099998.0
2007-06-28 13:23:00,0.67255,0.67255,0.67255,0.67255,46400000.0
2007-06-28 13:24:00,0.67255,0.67255,0.6725,0.67255,589300011.0
2007-06-28 13:25:00,0.67255,0.6726,0.67245,0.6726,696499995.0
2007-06-28 13:26:00,0.6726,0.6726,0.6725,0.6725,617300000.0
2007-06-28 13:27:00,0.6726,0.6726,0.6725,0.6726,754000004.0
2007-06-28 13:28:00,0.6725,0.6726,0.6725,0.6725,754000004.0
2007-06-28 13:29:00,0.67255,0.6726,0.6725,0.6726,754000004.0
2007-06-28 13:30:00,0.6726,0.6727,0.6726,0.67265,840299996.0
2007-06-28 13:31:00,0.6727,0.6727,0.6726,0.6726,784099996.0
2007-06-28 13:32:00,0.6726,0.6726,0.6725,0.6725,1508299991.0
2007-06-28 13:34:00,0.6725,0.6725,0.67245,0.6725,1508299991.0
2007-06-28 13:35:00,0.6726,0.6726,0.6725,0.6726,327799995.0
2007-06-28 13:36:00,0.6726,0.6726,0.67255,0.6726,327799995.0
2007-06-28 13:37:00,0.6726,0.6727,0.67255,0.67265,1651799997.0
2007-06-28 13:38:00,0.6726,0.6726,0.6726,0.6726,2085199970.0
2007-06-28 13:39:00,0.6725,0.6726,0.6725,0.6726,2085199970.0
2007-06-28 13:40:00,0.67245,0.67255,0.67245,0.6725,2085199970.0
2007-06-28 13:42:00,0.6724,0.6726,0.6724,0.6726,1450699952.0
2007-06-28 13:43:00,0.6725,0.6726,0.6725,0.6725,1450699952.0
2007-06-28 13:44:00,0.6725,0.67255,0.67245,0.67245,1450699952.0
2007-06-28 13:45:00,0.67245,0.6725,0.6724,0.67245,455599995.0
2007-06-28 13:46:00,0.6725,0.6725,0.6724,0.6725,1301700006.0
2007-06-28 13:47:00,0.6725,0.6725,0.67235,0.6724,1051699991.0
2007-06-28 13:48:00,0.6724,0.67245,0.6724,0.67245,249100001.0
2007-06-28 13:49:00,0.67245,0.67245,0.67235,0.67245,300399999.0
2007-06-28 13:50:00,0.6724,0.67245,0.6724,0.67245,51099999.0
2007-06-28 13:51:00,0.67245,0.6725,0.67245,0.67245,599499994.0
2007-06-28 13:52:00,0.6725,0.67255,0.67245,0.67255,1551799996.0
2007-06-28 13:53:00,0.6725,0.67255,0.6725,0.67255,217799993.0
2007-06-28 13:54:00,0.67255,0.6726,0.67245,0.6725,747999997.0
2007-06-28 13:55:00,0.67245,0.67255,0.67245,0.6725,1434399988.0
2007-06-28 13:57:00,0.6725,0.67265,0.6725,0.67255,1840300017.0
2007-06-28 13:58:00,0.6725,0.67255,0.6725,0.6725,562599999.0
2007-06-28 13:59:00,0.6725,0.6725,0.6725,0.6725,2094700020.0
2007-06-28 14:00:00,0.6724,0.6725,0.6724,0.6724,1303399987.0
2007-06-28 14:02:00,0.6724,0.6724,0.6724,0.6724,1303399987.0
2007-06-28 14:05:00,0.6724,0.6725,0.6724,0.6725,1808699970.0
2007-06-28 14:06:00,0.6724,0.67245,0.6724,0.6724,1808699970.0
2007-06-28 14:07:00,0.6725,0.6725,0.6724,0.6724,1184199968.0
2007-06-28 14:08:00,0.6724,0.6724,0.67225,0.6723,1184199968.0
2007-06-28 14:09:00,0.67225,0.6723,0.67225,0.67225,707199999.0
2007-06-28 14:11:00,0.6722,0.6723,0.6722,0.6723,1350600018.0
2007-06-28 14:12:00,0.6722,0.6722,0.6722,0.6722,1350600018.0
2007-06-28 14:13:00,0.6721,0.6721,0.672,0.6721,1350600018.0
2007-06-28 14:14:00,0.6721,0.6721,0.672,0.67205,1350600018.0
2007-06-28 14:15:00,0.67205,0.6722,0.672,0.6722,1353100003.0
2007-06-28 14:16:00,0.6722,0.6723,0.6722,0.67225,1719299997.0
2007-06-28 14:17:00,0.6723,0.6725,0.6722,0.6725,1771899992.0
2007-06-28 14:18:00,0.67245,0.6725,0.67235,0.6724,1771899992.0
2007-06-28 14:19:00,0.6725,0.6725,0.6725,0.6725,1720899995.0
2007-06-28 14:20:00,0.6724,0.6725,0.6724,0.6725,1720899995.0
2007-06-28 14:22:00,0.6726,0.6726,0.6725,0.6726,1720899995.0
2007-06-28 14:23:00,0.6725,0.6726,0.6725,0.67255,1720899995.0
2007-06-28 14:24:00,0.6726,0.6726,0.6725,0.67255,984999997.0
2007-06-28 14:25:00,0.6725,0.6726,0.6725,0.6726,855399995.0
2007-06-28 14:26:00,0.6725,0.6725,0.6725,0.6725,855399995.0
2007-06-28 14:27:00,0.6724,0.6725,0.67235,0.6725,855399995.0
2007-06-28 14:28:00,0.6724,0.6724,0.6724,0.6724,470500003.0
2007-06-28 14:29:00,0.67235,0.6724,0.6722,0.6723,470500003.0
2007-06-28 14:30:00,0.6725,0.6725,0.6724,0.6724,1142700002.0
2007-06-28 14:31:00,0.6724,0.6724,0.6723,0.6723,1142700002.0
2007-06-28 14:32:00,0.6723,0.6724,0.6723,0.6724,1053299976.0
2007-06-28 14:33:00,0.6723,0.6723,0.6723,0.6723,1053299976.0
2007-06-28 14:34:00,0.6724,0.6724,0.6724,0.6724,1053299976.0
2007-06-28 14:35:00,0.6723,0.6723,0.6723,0.6723,1053299976.0
2007-06-28 14:36:00,0.6724,0.6724,0.6723,0.6724,1053299976.0
2007-06-28 14:37:00,0.6724,0.6724,0.6724,0.6724,1053299976.0
2007-06-28 14:39:00,0.6723,0.6723,0.6723,0.6723,1270499969.0
2007-06-28 14:40:00,0.6724,0.6724,0.6723,0.6724,1270499969.0
2007-06-28 14:42:00,0.6723,0.6723,0.6722,0.67225,1270499969.0
2007-06-28 14:43:00,0.6724,0.6724,0.6723,0.6724,1755999990.0
2007-06-28 14:44:00,0.6723,0.6724,0.6723,0.6724,1755999990.0
2007-06-28 14:45:00,0.6724,0.6724,0.67235,0.6724,663599999.0
2007-06-28 14:46:00,0.6724,0.6724,0.67235,0.6724,1948800027.0
2007-06-28 14:47:00,0.6724,0.6725,0.67235,0.6725,1123699995.0
2007-06-28 14:48:00,0.6726,0.6726,0.6726,0.6726,1299199961.0
2007-06-28 14:49:00,0.6725,0.6726,0.6725,0.6726,1299199961.0
2007-06-28 14:50:00,0.6725,0.6726,0.6725,0.6725,1299199961.0
2007-06-28 14:51:00,0.6725,0.6725,0.67245,0.67245,1299199961.0
2007-06-28 14:52:00,0.6725,0.6725,0.6724,0.6724,2066199982.0
2007-06-28 14:53:00,0.6724,0.67245,0.6724,0.67245,1334799999.0
2007-06-28 14:55:00,0.6724,0.6724,0.67235,0.6724,2032399984.0
2007-06-28 14:56:00,0.6725,0.6725,0.6724,0.6725,326399992.0
2007-06-28 14:57:00,0.6724,0.6725,0.6724,0.6724,326399992.0
2007-06-28 14:58:00,0.6724,0.6724,0.67235,0.6724,326399992.0
2007-06-28 14:59:00,0.6724,0.6724,0.67235,0.6724,1848100004.0
2007-06-28 15:00:00,0.6725,0.6725,0.6724,0.6724,1730200022.0
2007-06-28 15:01:00,0.6724,0.67245,0.6724,0.67245,1730200022.0
2007-06-28 15:02:00,0.6724,0.6725,0.6724,0.6725,228899998.0
2007-06-28 15:05:00,0.67245,0.6725,0.67245,0.6725,228899998.0
2007-06-28 15:06:00,0.6725,0.6725,0.6725,0.6725,113899998.0
2007-06-28 15:07:00,0.6725,0.6725,0.67245,0.67245,736499985.0
2007-06-28 15:08:00,0.6725,0.6725,0.67245,0.67245,21100000.0
2007-06-28 15:09:00,0.6725,0.6725,0.6724,0.6725,681699994.0
2007-06-28 15:10:00,0.6725,0.6725,0.6725,0.6725,222899996.0
2007-06-28 15:11:00,0.6725,0.6725,0.6725,0.6725,1265999997.0
2007-06-28 15:12:00,0.6725,0.6725,0.6725,0.6725,798299990.0
2007-06-28 15:13:00,0.6725,0.67255,0.6725,0.67255,1200099998.0
2007-06-28 15:14:00,0.6725,0.6726,0.6725,0.6726,406400001.0
2007-06-28 15:15:00,0.6726,0.6726,0.6725,0.67255,414400003.0
2007-06-28 15:16:00,0.6726,0.67265,0.67255,0.67255,957299987.0
2007-06-28 15:18:00,0.6725,0.6725,0.6725,0.6725,1138299995.0
2007-06-28 15:19:00,0.67245,0.6726,0.67245,0.6726,1138299995.0
2007-06-28 15:20:00,0.6726,0.6726,0.67255,0.6726,412299986.0
2007-06-28 15:21:00,0.6726,0.6726,0.67255,0.6726,219200000.0
2007-06-28 15:22:00,0.67255,0.6726,0.67255,0.67255,212000000.0
2007-06-28 15:23:00,0.6725,0.6726,0.6725,0.67255,634200003.0
2007-06-28 15:24:00,0.67255,0.67255,0.6725,0.67255,219800001.0
2007-06-28 15:25:00,0.6725,0.6726,0.6725,0.6726,1422100006.0
2007-06-28 15:26:00,0.67245,0.67255,0.67245,0.67255,1422100006.0
2007-06-28 15:27:00,0.6725,0.6726,0.6725,0.6726,398599998.0
2007-06-28 15:28:00,0.6725,0.6726,0.6725,0.6726,398599998.0
2007-06-28 15:29:00,0.6726,0.6726,0.6725,0.67255,776199992.0
2007-06-28 15:30:00,0.6727,0.6727,0.6726,0.6726,437700001.0
2007-06-28 15:31:00,0.67255,0.6726,0.67255,0.67255,437700001.0
2007-06-28 15:32:00,0.67255,0.6726,0.67255,0.6726,840999977.0
2007-06-28 15:33:00,0.6726,0.6726,0.67255,0.6726,1740299985.0
2007-06-28 15:34:00,0.6726,0.6727,0.6726,0.6727,1345700011.0
2007-06-28 15:35:00,0.6728,0.6728,0.6727,0.6727,1822000006.0
2007-06-28 15:36:00,0.6728,0.6728,0.6727,0.6727,1822000006.0
2007-06-28 15:37:00,0.6728,0.6728,0.67265,0.67265,1822000006.0
2007-06-28 15:39:00,0.6728,0.6728,0.6727,0.6727,119200000.0
2007-06-28 15:40:00,0.6728,0.6728,0.6727,0.6727,119200000.0
2007-06-28 15:41:00,0.6727,0.6727,0.6727,0.6727,119200000.0
2007-06-28 15:42:00,0.6727,0.6727,0.6727,0.6727,31200000.0
2007-06-28 15:44:00,0.6726,0.6727,0.6726,0.67265,1276199987.0
2007-06-28 15:45:00,0.6727,0.6727,0.6727,0.6727,292599991.0
2007-06-28 15:46:00,0.6727,0.6727,0.67265,0.6727,423799999.0
2007-06-28 15:47:00,0.67265,0.6727,0.67265,0.6727,1570900000.0
2007-06-28 15:48:00,0.6727,0.6727,0.67265,0.67265,553099987.0
2007-06-28 15:49:00,0.67265,0.6727,0.67265,0.6727,70200000.0
2007-06-28 15:50:00,0.6727,0.6727,0.6726,0.67265,909400001.0
2007-06-28 15:51:00,0.67265,0.6727,0.6726,0.6726,642100001.0
2007-06-28 15:53:00,0.6726,0.6726,0.6726,0.6726,1029899997.0
2007-06-28 15:54:00,0.6725,0.6725,0.6725,0.6725,1029899997.0
2007-06-28 15:55:00,0.67255,0.6726,0.67255,0.6726,1029899997.0
2007-06-28 15:56:00,0.6726,0.67265,0.6726,0.67265,1735699994.0
2007-06-28 15:57:00,0.67265,0.67265,0.67255,0.6726,909300001.0
2007-06-28 15:58:00,0.6727,0.6727,0.6726,0.6726,1719900015.0
2007-06-28 15:59:00,0.67255,0.6726,0.67255,0.6726,1719900015.0
2007-06-28 16:00:00,0.6725,0.6726,0.6725,0.6725,1587399979.0
2007-06-28 16:01:00,0.6726,0.6726,0.6726,0.6726,1587399979.0
2007-06-28 16:02:00,0.6727,0.6727,0.6726,0.6726,1587399979.0
2007-06-28 16:03:00,0.6726,0.6726,0.67255,0.6726,1587399979.0
2007-06-28 16:04:00,0.67255,0.6726,0.6725,0.6726,1568999986.0
2007-06-28 16:05:00,0.6726,0.6726,0.6726,0.6726,891199976.0
2007-06-28 16:06:00,0.6725,0.6725,0.6725,0.6725,1452099992.0
2007-06-28 16:07:00,0.6725,0.6725,0.67245,0.6725,1452099992.0
2007-06-28 16:08:00,0.6726,0.6726,0.6726,0.6726,1594500007.0
2007-06-28 16:09:00,0.67245,0.6726,0.67245,0.6725,1594500007.0
2007-06-28 16:10:00,0.6725,0.6725,0.6725,0.6725,122400000.0
2007-06-28 16:11:00,0.6725,0.6725,0.6725,0.6725,122400000.0
2007-06-28 16:12:00,0.6725,0.6725,0.6725,0.6725,346499999.0
2007-06-28 16:13:00,0.6725,0.6725,0.67245,0.6725,345900000.0
2007-06-28 16:14:00,0.6725,0.6725,0.6725,0.6725,492000000.0
2007-06-28 16:17:00,0.6725,0.6725,0.67245,0.67245,2071300007.0
2007-06-28 16:18:00,0.6725,0.6725,0.67245,0.67245,2080299985.0
2007-06-28 16:19:00,0.6725,0.6726,0.6725,0.6725,2072799988.0
2007-06-28 16:20:00,0.6724,0.6725,0.6724,0.6725,2072799988.0
2007-06-28 16:21:00,0.6724,0.6724,0.6724,0.6724,2072799988.0
2007-06-28 16:22:00,0.6725,0.6725,0.6724,0.6725,2072799988.0
2007-06-28 16:24:00,0.6724,0.6725,0.6724,0.6724,2072799988.0
2007-06-28 16:25:00,0.67245,0.6725,0.6724,0.6725,2072799988.0
2007-06-28 16:26:00,0.6725,0.67255,0.67245,0.67245,1545899999.0
2007-06-28 16:27:00,0.6726,0.6726,0.6725,0.6725,1542599984.0
2007-06-28 16:28:00,0.6726,0.6726,0.6725,0.6726,1542599984.0
2007-06-28 16:29:00,0.6725,0.6725,0.6725,0.6725,1542599984.0
2007-06-28 16:30:00,0.6725,0.6726,0.6725,0.6726,1542599984.0
2007-06-28 16:31:00,0.6726,0.6726,0.67245,0.67255,1064899992.0
2007-06-28 16:32:00,0.6725,0.6726,0.6725,0.6726,1926699964.0
2007-06-28 16:33:00,0.6725,0.6725,0.67245,0.67245,1926699964.0
2007-06-28 16:34:00,0.67245,0.67255,0.67245,0.67245,1974499987.0
2007-06-28 16:35:00,0.6725,0.6725,0.67245,0.67245,725800002.0
2007-06-28 16:36:00,0.6725,0.6725,0.6724,0.6725,1297800006.0
2007-06-28 16:37:00,0.6725,0.6725,0.6725,0.6725,1588699983.0
2007-06-28 16:40:00,0.6725,0.67255,0.67245,0.67245,1864899998.0
2007-06-28 16:41:00,0.6726,0.6726,0.6725,0.6725,772399992.0
2007-06-28 16:42:00,0.6725,0.6725,0.67245,0.67245,772399992.0
2007-06-28 16:43:00,0.6725,0.6725,0.67245,0.6725,816899999.0
2007-06-28 16:44:00,0.6725,0.6725,0.67245,0.6725,466099996.0
2007-06-28 16:45:00,0.67245,0.6725,0.6724,0.6725,789099992.0
2007-06-28 16:46:00,0.6725,0.6725,0.67245,0.6725,363700000.0
2007-06-28 16:47:00,0.6725,0.6725,0.67245,0.67245,89300000.0
2007-06-28 16:48:00,0.67245,0.67245,0.67235,0.67245,1384599999.0
2007-06-28 16:49:00,0.67245,0.67245,0.67235,0.67235,1254000015.0
2007-06-28 16:50:00,0.67235,0.67245,0.67235,0.67245,549499992.0
2007-06-28 16:51:00,0.67245,0.67245,0.6724,0.6724,744400007.0
2007-06-28 16:52:00,0.6724,0.6724,0.67235,0.67235,814699992.0
2007-06-28 16:53:00,0.6723,0.6724,0.6723,0.6723,905199993.0
2007-06-28 16:54:00,0.6722,0.6723,0.6722,0.6723,905199993.0
2007-06-28 16:55:00,0.6724,0.6725,0.6724,0.6724,905199993.0
2007-06-28 16:56:00,0.6724,0.67245,0.6724,0.6724,905199993.0
2007-06-28 16:57:00,0.6724,0.67245,0.67235,0.6724,1250099995.0
2007-06-28 16:58:00,0.6723,0.6724,0.6723,0.6724,349099995.0
2007-06-28 16:59:00,0.6723,0.6723,0.6723,0.6723,349099995.0
2007-06-28 17:00:00,0.6722,0.6723,0.6721,0.6723,349099995.0
2007-06-28 17:01:00,0.6724,0.6724,0.6723,0.6723,349099995.0
2007-06-28 17:02:00,0.6723,0.6723,0.67225,0.67225,349099995.0
2007-06-28 17:03:00,0.6722,0.67225,0.6722,0.6722,1340500020.0
2007-06-28 17:04:00,0.6722,0.6723,0.6722,0.6723,1134199993.0
2007-06-28 17:05:00,0.67225,0.6723,0.67225,0.6723,1301499990.0
2007-06-28 17:06:00,0.6723,0.6723,0.67225,0.6723,1440200000.0
2007-06-28 17:07:00,0.6723,0.6723,0.67225,0.6723,950100002.0
2007-06-28 17:09:00,0.6723,0.6723,0.6722,0.6723,1953000005.0
2007-06-28 17:10:00,0.6723,0.6723,0.6723,0.6723,1109800002.0
2007-06-28 17:11:00,0.6724,0.6724,0.6723,0.6724,1606499997.0
2007-06-28 17:13:00,0.67245,0.67255,0.6724,0.6725,1606499997.0
2007-06-28 17:14:00,0.6725,0.6725,0.67245,0.6725,606599993.0
2007-06-28 17:15:00,0.6725,0.6725,0.67245,0.6725,823799992.0
2007-06-28 17:16:00,0.6725,0.67255,0.67245,0.67255,499399999.0
2007-06-28 17:17:00,0.67255,0.67255,0.67245,0.6725,452300004.0
2007-06-28 17:18:00,0.6725,0.6725,0.67245,0.6725,261099993.0
2007-06-28 17:19:00,0.6725,0.6725,0.67245,0.6725,1889100000.0
2007-06-28 17:20:00,0.6725,0.67255,0.6725,0.67255,269600000.0
2007-06-28 17:21:00,0.67255,0.6726,0.67255,0.6726,159399996.0
2007-06-28 17:22:00,0.6726,0.6726,0.6726,0.6726,968999975.0
2007-06-28 17:23:00,0.6726,0.6727,0.6726,0.6727,2034499993.0
2007-06-28 17:24:00,0.6727,0.67275,0.67265,0.6727,654999996.0
2007-06-28 17:25:00,0.6727,0.6727,0.6727,0.6727,349499991.0
2007-06-28 17:26:00,0.6727,0.6727,0.6726,0.67265,305400000.0
2007-06-28 17:27:00,0.67265,0.6727,0.67265,0.6727,388099993.0
2007-06-28 17:28:00,0.6727,0.6727,0.6726,0.67265,1002499972.0
2007-06-28 17:29:00,0.6727,0.6727,0.6726,0.6727,713000002.0
2007-06-28 17:30:00,0.6727,0.6727,0.67265,0.67265,202400000.0
2007-06-28 17:31:00,0.67265,0.67265,0.67255,0.6726,868099999.0
2007-06-28 17:32:00,0.6726,0.6726,0.6725,0.6725,1484300003.0
2007-06-28 17:33:00,0.67255,0.6726,0.67255,0.6726,536999996.0
2007-06-28 17:34:00,0.6726,0.6726,0.67255,0.67255,1057300001.0
2007-06-28 17:35:00,0.67255,0.67255,0.67255,0.67255,33600000.0
2007-06-28 17:36:00,0.67255,0.6726,0.67255,0.67255,1773499989.0
2007-06-28 17:37:00,0.6726,0.6726,0.67255,0.67255,334299997.0
2007-06-28 17:38:00,0.6726,0.6726,0.6726,0.6726,673900000.0
2007-06-28 17:39:00,0.6726,0.6726,0.6725,0.67255,1581099993.0
2007-06-28 17:40:00,0.67255,0.6726,0.67255,0.6726,867499999.0
2007-06-28 17:41:00,0.6726,0.67265,0.6726,0.67265,1396899993.0
2007-06-28 17:42:00,0.67265,0.67265,0.67265,0.67265,136800000.0
2007-06-28 17:43:00,0.67265,0.67265,0.67265,0.67265,8800000.0
2007-06-28 17:44:00,0.67265,0.67265,0.67255,0.6726,748899997.0
2007-06-28 17:45:00,0.6726,0.67265,0.6726,0.6726,2038099981.0
2007-06-28 17:46:00,0.6726,0.67265,0.67255,0.6726,1736399994.0
2007-06-28 17:47:00,0.6726,0.6726,0.6725,0.67255,1293600001.0
2007-06-28 17:48:00,0.67255,0.6726,0.6725,0.6726,1479999997.0
2007-06-28 17:49:00,0.67255,0.6726,0.67255,0.6726,1504999999.0
2007-06-28 17:50:00,0.6726,0.6726,0.67255,0.6726,1835999968.0
2007-06-28 17:52:00,0.6725,0.6725,0.6725,0.6725,1619599995.0
2007-06-28 17:53:00,0.67255,0.6726,0.6725,0.67255,1619599995.0
2007-06-28 17:54:00,0.67255,0.6726,0.6725,0.67255,1413000006.0
2007-06-28 17:55:00,0.67255,0.6726,0.67255,0.6726,48800000.0
2007-06-28 17:56:00,0.6726,0.6726,0.67255,0.67255,92000000.0
2007-06-28 17:57:00,0.67255,0.67255,0.67245,0.6725,1555999990.0
2007-06-28 17:58:00,0.67255,0.67255,0.67245,0.6725,1953099986.0
2007-06-28 17:59:00,0.6725,0.67255,0.6725,0.6725,1113799999.0
2007-06-28 18:00:00,0.6725,0.6725,0.67245,0.67245,1321100017.0
2007-06-28 18:01:00,0.67245,0.67255,0.67245,0.67255,172000001.0
2007-06-28 18:02:00,0.67255,0.6726,0.6725,0.6726,489900002.0
2007-06-28 18:03:00,0.6726,0.6726,0.67255,0.6726,393400000.0
2007-06-28 18:04:00,0.6726,0.6726,0.6726,0.6726,1319200005.0
2007-06-28 18:05:00,0.6726,0.6726,0.67255,0.6726,924900000.0
2007-06-28 18:06:00,0.6726,0.6726,0.6725,0.6725,366199991.0
2007-06-28 18:07:00,0.67255,0.6726,0.6725,0.6726,523900002.0
2007-06-28 18:08:00,0.6726,0.6726,0.6726,0.6726,862900002.0
2007-06-28 18:09:00,0.6726,0.6726,0.6726,0.6726,555599988.0
2007-06-28 18:10:00,0.6726,0.6726,0.6726,0.6726,945200016.0
2007-06-28 18:11:00,0.6726,0.6726,0.67255,0.67255,1563400002.0
2007-06-28 18:12:00,0.67255,0.6726,0.6725,0.6726,636999995.0
2007-06-28 18:13:00,0.6726,0.6726,0.67255,0.67255,154800000.0
2007-06-28 18:14:00,0.67255,0.67255,0.67255,0.67255,4800000.0
2007-06-28 18:15:00,0.67255,0.67255,0.67255,0.67255,60000000.0
2007-06-28 18:16:00,0.67255,0.67255,0.6725,0.67255,1543000013.0
2007-06-28 18:17:00,0.67255,0.67255,0.67255,0.67255,54400000.0
2007-06-28 18:18:00,0.67255,0.67255,0.67255,0.67255,76800000.0
2007-06-28 18:19:00,0.67255,0.6726,0.6725,0.6725,251099998.0
2007-06-28 18:20:00,0.6726,0.6726,0.6726,0.6726,40000000.0
2007-06-28 18:21:00,0.6726,0.6726,0.67255,0.67255,702199995.0
2007-06-28 18:22:00,0.6726,0.6726,0.67255,0.67255,436099998.0
2007-06-28 18:23:00,0.67255,0.67255,0.6724,0.6725,424399992.0
2007-06-28 18:24:00,0.6725,0.67255,0.67245,0.6725,357899997.0
2007-06-28 18:25:00,0.6725,0.6725,0.6724,0.67245,657700014.0
2007-06-28 18:26:00,0.67245,0.6725,0.6724,0.6725,350000000.0
2007-06-28 18:27:00,0.6725,0.6725,0.6724,0.6725,782299987.0
2007-06-28 18:28:00,0.6725,0.6725,0.67245,0.6725,1710299997.0
2007-06-28 18:29:00,0.6725,0.6725,0.67245,0.67245,285599998.0
2007-06-28 18:30:00,0.67245,0.67245,0.6724,0.67245,62500001.0
2007-06-28 18:31:00,0.67245,0.6725,0.67235,0.67245,1365100011.0
2007-06-28 18:32:00,0.67245,0.6726,0.6724,0.6726,1338200006.0
2007-06-28 18:33:00,0.67255,0.6726,0.67245,0.6725,800600001.0
2007-06-28 18:34:00,0.6724,0.6724,0.6724,0.6724,1088599988.0
2007-06-28 18:35:00,0.67245,0.6725,0.6724,0.67245,1088599988.0
2007-06-28 18:36:00,0.67245,0.6725,0.6724,0.6725,439300004.0
2007-06-28 18:37:00,0.67245,0.6725,0.67245,0.6725,307999997.0
2007-06-28 18:38:00,0.6725,0.6725,0.67245,0.6725,621599997.0
2007-06-28 18:39:00,0.6725,0.67255,0.6725,0.67255,750499999.0
2007-06-28 18:40:00,0.67255,0.67255,0.67245,0.6725,1630299978.0
2007-06-28 18:41:00,0.6725,0.6725,0.6725,0.6725,841599996.0
2007-06-28 18:42:00,0.6725,0.6726,0.6725,0.6726,925000002.0
2007-06-28 18:43:00,0.67255,0.67255,0.67255,0.67255,14400000.0
2007-06-28 18:44:00,0.67255,0.6726,0.67255,0.6726,14300000.0
2007-06-28 18:45:00,0.6726,0.6726,0.67255,0.6726,522499999.0
2007-06-28 18:46:00,0.6726,0.6726,0.67255,0.67255,135499997.0
2007-06-28 18:47:00,0.6726,0.67265,0.6726,0.67265,950000001.0
2007-06-28 18:48:00,0.67265,0.67265,0.6726,0.67265,864699995.0
2007-06-28 18:49:00,0.67265,0.67265,0.67265,0.67265,58400000.0
2007-06-28 18:50:00,0.67265,0.6727,0.6726,0.6727,1156299989.0
2007-06-28 18:51:00,0.6727,0.67275,0.6727,0.67275,555599998.0
2007-06-28 18:52:00,0.67275,0.67275,0.6726,0.6727,1135800003.0
2007-06-28 18:53:00,0.6727,0.67275,0.67265,0.67275,757600002.0
2007-06-28 18:54:00,0.6728,0.6728,0.6727,0.6727,1091700000.0
2007-06-28 18:56:00,0.6728,0.6728,0.6727,0.6727,1091700000.0
2007-06-28 18:58:00,0.67275,0.67275,0.6726,0.6726,1091700000.0
2007-06-28 18:59:00,0.6726,0.6726,0.6726,0.6726,393200002.0
2007-06-28 19:00:00,0.6726,0.6726,0.6726,0.6726,393200002.0
2007-06-28 19:01:00,0.6726,0.6726,0.6725,0.67255,1028200009.0
2007-06-28 19:02:00,0.67255,0.6727,0.6725,0.6726,1162300001.0
2007-06-28 19:03:00,0.6726,0.67265,0.6726,0.6726,1987499983.0
2007-06-28 19:04:00,0.6726,0.6726,0.67255,0.6726,532000000.0
2007-06-28 19:05:00,0.6726,0.6726,0.6725,0.67255,609000004.0
2007-06-28 19:06:00,0.6725,0.6725,0.6724,0.6724,1858200002.0
2007-06-28 19:07:00,0.67245,0.6726,0.6724,0.6725,1858200002.0
2007-06-28 19:08:00,0.6725,0.67255,0.67245,0.67255,1017699998.0
2007-06-28 19:09:00,0.67255,0.67255,0.6725,0.67255,295700001.0
2007-06-28 19:10:00,0.6725,0.6726,0.6725,0.67255,597800002.0
2007-06-28 19:11:00,0.6726,0.67265,0.67255,0.6726,1799599995.0
2007-06-28 19:12:00,0.67255,0.6726,0.67255,0.67255,167200001.0
2007-06-28 19:13:00,0.67255,0.6726,0.67255,0.6726,280000000.0
2007-06-28 19:14:00,0.6726,0.6726,0.67255,0.6726,1047300000.0
2007-06-28 19:15:00,0.6726,0.6726,0.6726,0.6726,1530800005.0
2007-06-28 19:16:00,0.6726,0.6726,0.6726,0.6726,1208500013.0
2007-06-28 19:17:00,0.6726,0.6726,0.67255,0.67255,553799998.0
2007-06-28 19:18:00,0.67255,0.6726,0.67255,0.6726,548899991.0
2007-06-28 19:19:00,0.6726,0.6726,0.6725,0.67255,163000001.0
2007-06-28 19:20:00,0.67255,0.67255,0.6725,0.6725,106400000.0
2007-06-28 19:21:00,0.6725,0.6725,0.67245,0.6725,144800000.0
2007-06-28 19:22:00,0.6725,0.67255,0.67235,0.67235,528999999.0
2007-06-28 19:23:00,0.67235,0.6725,0.67235,0.67245,998899988.0
2007-06-28 19:24:00,0.6724,0.6724,0.6724,0.6724,1249900006.0
2007-06-28 19:25:00,0.6723,0.6723,0.6723,0.6723,1249900006.0
2007-06-28 19:27:00,0.6723,0.6723,0.67225,0.6723,1249900006.0
2007-06-28 19:28:00,0.67225,0.6723,0.67215,0.6722,1969100000.0
2007-06-28 19:29:00,0.6722,0.6722,0.6721,0.6721,1475899991.0
2007-06-28 19:30:00,0.67215,0.67215,0.67195,0.672,1475899991.0
2007-06-28 19:31:00,0.6721,0.6721,0.672,0.672,1284099990.0
2007-06-28 19:32:00,0.6721,0.6721,0.672,0.672,1284099990.0
2007-06-28 19:33:00,0.672,0.67205,0.672,0.67205,1284099990.0
2007-06-28 19:34:00,0.67205,0.67205,0.67195,0.67195,1762300014.0
2007-06-28 19:35:00,0.6721,0.6721,0.6721,0.6721,1285599997.0
2007-06-28 19:36:00,0.672,0.672,0.672,0.672,1285599997.0
2007-06-28 19:40:00,0.672,0.672,0.67195,0.672,1285599997.0
2007-06-28 19:41:00,0.672,0.672,0.672,0.672,1005000000.0
2007-06-28 19:42:00,0.672,0.672,0.6719,0.672,1846299985.0
2007-06-28 19:43:00,0.6719,0.672,0.6719,0.672,2142400002.0
2007-06-28 19:44:00,0.67205,0.67205,0.672,0.672,2142400002.0
2007-06-28 19:45:00,0.672,0.672,0.6719,0.6719,1322599993.0
2007-06-28 19:46:00,0.672,0.672,0.6719,0.6719,1541300011.0
2007-06-28 19:47:00,0.6719,0.6719,0.67185,0.67185,1541300011.0
2007-06-28 19:48:00,0.6718,0.6719,0.6718,0.6719,1404300003.0
2007-06-28 19:49:00,0.6718,0.6718,0.6718,0.6718,1404300003.0
2007-06-28 19:50:00,0.6718,0.67185,0.6718,0.6718,900700000.0
2007-06-28 19:51:00,0.6718,0.6718,0.6717,0.67175,1160999994.0
2007-06-28 19:52:00,0.67175,0.6719,0.6717,0.67185,1540999998.0
2007-06-28 19:53:00,0.67185,0.6719,0.6718,0.6718,1539499980.0
2007-06-28 19:54:00,0.67185,0.6719,0.67185,0.6719,84800000.0
2007-06-28 19:55:00,0.672,0.672,0.672,0.672,1111099984.0
2007-06-28 19:56:00,0.6719,0.672,0.6719,0.672,1111099984.0
2007-06-28 19:58:00,0.672,0.672,0.672,0.672,1111099984.0
2007-06-28 19:59:00,0.672,0.672,0.67195,0.67195,375399991.0
2007-06-28 20:00:00,0.6719,0.6719,0.6719,0.6719,991299998.0
2007-06-28 20:01:00,0.67185,0.6719,0.6718,0.6719,991299998.0
2007-06-28 20:02:00,0.67185,0.67195,0.67185,0.6719,1980400001.0
2007-06-28 20:03:00,0.6719,0.6719,0.6719,0.6719,1373000015.0
2007-06-28 20:04:00,0.6719,0.6719,0.6719,0.6719,2142000025.0
2007-06-28 20:05:00,0.6719,0.6719,0.6719,0.6719,2033199995.0
2007-06-28 20:06:00,0.672,0.672,0.6719,0.6719,2033199995.0
2007-06-28 20:07:00,0.6719,0.6719,0.67185,0.6719,2033199995.0
2007-06-28 20:08:00,0.67185,0.672,0.67185,0.6719,1450400004.0
2007-06-28 20:09:00,0.67195,0.672,0.67185,0.672,613700000.0
2007-06-28 20:10:00,0.6719,0.672,0.6719,0.672,512400000.0
2007-06-28 20:11:00,0.6719,0.672,0.67185,0.672,512400000.0
2007-06-28 20:12:00,0.672,0.672,0.67175,0.67175,1216499988.0
2007-06-28 20:13:00,0.67175,0.6719,0.67175,0.6718,1277999997.0
2007-06-28 20:14:00,0.67195,0.672,0.6717,0.6717,1015500010.0
2007-06-28 20:15:00,0.672,0.672,0.6718,0.6718,1180299993.0
2007-06-28 20:16:00,0.6719,0.672,0.6718,0.6718,1180299993.0
2007-06-28 20:17:00,0.6719,0.6719,0.6719,0.6719,1180299993.0
2007-06-28 20:18:00,0.6718,0.6719,0.6718,0.6718,1180299993.0
2007-06-28 20:19:00,0.6717,0.6717,0.6716,0.6717,1180299993.0
2007-06-28 20:20:00,0.6716,0.6718,0.6716,0.6717,1180299993.0
2007-06-28 20:21:00,0.67155,0.6718,0.67155,0.6718,1180299993.0
2007-06-28 20:22:00,0.6718,0.6718,0.6717,0.67175,1096200004.0
2007-06-28 20:23:00,0.6718,0.6719,0.6718,0.6718,1810500009.0
2007-06-28 20:24:00,0.6718,0.6719,0.6718,0.6719,612699988.0
2007-06-28 20:25:00,0.6719,0.672,0.6719,0.672,612699988.0
2007-06-28 20:26:00,0.672,0.6721,0.672,0.6721,1059399993.0
2007-06-28 20:27:00,0.672,0.6721,0.672,0.672,1059399993.0
2007-06-28 20:28:00,0.6721,0.6721,0.672,0.672,1059399993.0
2007-06-28 20:29:00,0.672,0.672,0.67195,0.672,1059399993.0
2007-06-28 20:30:00,0.6721,0.6721,0.672,0.672,407699999.0
2007-06-28 20:31:00,0.6719,0.6719,0.6718,0.6719,407699999.0
2007-06-28 20:32:00,0.6718,0.6719,0.6718,0.6718,407699999.0
2007-06-28 20:33:00,0.6719,0.6719,0.6718,0.6718,407699999.0
2007-06-28 20:34:00,0.6719,0.6719,0.6718,0.6718,407699999.0
2007-06-28 20:35:00,0.6718,0.6718,0.67175,0.6718,407699999.0
2007-06-28 20:36:00,0.6719,0.6719,0.6719,0.6719,710199996.0
2007-06-28 20:37:00,0.6718,0.672,0.6718,0.6719,710199996.0
2007-06-28 20:38:00,0.6719,0.6719,0.6717,0.67175,710199996.0
2007-06-28 20:39:00,0.67175,0.67175,0.67165,0.6717,2056100001.0
2007-06-28 20:40:00,0.6717,0.6717,0.6716,0.6716,1024600013.0
2007-06-28 20:41:00,0.6716,0.6717,0.6716,0.6717,469399995.0
2007-06-28 20:42:00,0.6716,0.6717,0.6716,0.6716,1465299997.0
2007-06-28 20:43:00,0.6717,0.6717,0.6716,0.6717,1465299997.0
2007-06-28 20:44:00,0.6716,0.6717,0.6716,0.6716,1465299997.0
2007-06-28 20:45:00,0.6717,0.6717,0.6716,0.6716,1465299997.0
2007-06-28 20:48:00,0.6716,0.67165,0.67155,0.67155,1465299997.0
2007-06-28 20:49:00,0.6716,0.6716,0.6715,0.6715,1701200008.0
2007-06-28 20:50:00,0.6716,0.6716,0.6715,0.6715,1042399993.0
2007-06-28 20:51:00,0.6715,0.6715,0.67145,0.6715,1042399993.0
2007-06-28 20:52:00,0.6715,0.6716,0.67145,0.6715,1271000015.0
2007-06-28 20:53:00,0.6715,0.6716,0.6715,0.6716,411200000.0
2007-06-28 20:54:00,0.6716,0.6716,0.67155,0.6716,411200000.0
2007-06-28 20:55:00,0.6715,0.6716,0.6715,0.6715,1400699996.0
2007-06-28 20:56:00,0.6715,0.67155,0.67145,0.6715,1400699996.0
2007-06-28 20:57:00,0.6714,0.6715,0.6714,0.6715,1012799999.0
2007-06-28 20:58:00,0.6714,0.6715,0.6713,0.6713,1012799999.0
2007-06-28 20:59:00,0.6713,0.6713,0.67125,0.67125,1012799999.0
2007-06-28 21:00:00,0.6712,0.6713,0.6712,0.6713,1317599995.0
2007-06-28 21:01:00,0.67135,0.67135,0.67125,0.67125,1317599995.0
2007-06-28 21:02:00,0.6713,0.6714,0.6713,0.6713,1663700004.0
2007-06-28 21:03:00,0.6713,0.6713,0.67125,0.67125,510199996.0
2007-06-28 21:04:00,0.67118,0.67132,0.67118,0.67129,324800000.0
2007-06-28 21:05:00,0.6713,0.6714,0.6713,0.6714,1148500000.0
2007-06-28 21:06:00,0.6714,0.6714,0.6713,0.6713,2108999980.0
2007-06-28 21:07:00,0.6713,0.6714,0.6713,0.6713,1128599993.0
2007-06-28 21:08:00,0.6713,0.6713,0.6713,0.6713,1128599993.0
2007-06-28 21:09:00,0.6713,0.6713,0.6713,0.6713,263200001.0
2007-06-28 21:10:00,0.6713,0.6713,0.6712,0.67125,515699995.0
2007-06-28 21:11:00,0.67125,0.67125,0.6712,0.6712,75800000.0
2007-06-28 21:12:00,0.6712,0.67125,0.6712,0.6712,1232199995.0
2007-06-28 21:13:00,0.6712,0.67125,0.67115,0.6712,1451599989.0
2007-06-28 21:14:00,0.6712,0.6712,0.6712,0.6712,1274199996.0
2007-06-28 21:15:00,0.6712,0.6712,0.6711,0.6712,868499997.0
2007-06-28 21:17:00,0.6713,0.6713,0.6712,0.6712,1036800003.0
2007-06-28 21:18:00,0.6711,0.6712,0.671,0.6711,1036800003.0
2007-06-28 21:19:00,0.671,0.6711,0.671,0.6711,1036800003.0
2007-06-28 21:20:00,0.6712,0.6712,0.6711,0.6711,1036800003.0
2007-06-28 21:21:00,0.671,0.671,0.6709,0.6709,1036800003.0
2007-06-28 21:22:00,0.67095,0.671,0.67095,0.671,1036800003.0
2007-06-28 21:23:00,0.671,0.6711,0.671,0.67105,969099997.0
2007-06-28 21:24:00,0.6711,0.6711,0.67105,0.6711,647099995.0
2007-06-28 21:26:00,0.6711,0.6711,0.6711,0.6711,1944299999.0
2007-06-28 21:27:00,0.6711,0.67115,0.67105,0.67115,1317700018.0
2007-06-28 21:28:00,0.6711,0.67115,0.67105,0.67115,1769199996.0
2007-06-28 21:29:00,0.67115,0.67115,0.67105,0.67115,609600006.0
2007-06-28 21:30:00,0.67115,0.67115,0.67105,0.6711,925199998.0
2007-06-28 21:31:00,0.6711,0.6712,0.6711,0.6711,297099994.0
2007-06-28 21:32:00,0.6711,0.6711,0.671,0.6711,997400004.0
2007-06-28 21:33:00,0.67115,0.6712,0.6711,0.67115,997400004.0
2007-06-28 21:34:00,0.67115,0.6712,0.67115,0.6712,968400001.0
2007-06-28 21:35:00,0.6712,0.6712,0.6712,0.6712,353799994.0
2007-06-28 21:38:00,0.6712,0.6712,0.6712,0.6712,1654899982.0
2007-06-28 21:39:00,0.6712,0.6713,0.67115,0.67115,1975299991.0
2007-06-28 21:40:00,0.67115,0.67125,0.67115,0.6712,1667900015.0
2007-06-28 21:41:00,0.6712,0.6712,0.67115,0.67115,2106400022.0
2007-06-28 21:42:00,0.6712,0.6712,0.67115,0.6712,360000003.0
2007-06-28 21:43:00,0.6712,0.6712,0.6712,0.6712,96400000.0
2007-06-28 21:44:00,0.6712,0.6712,0.6712,0.6712,247799999.0
2007-06-28 21:45:00,0.6712,0.6712,0.67115,0.67115,379200000.0
2007-06-28 21:46:00,0.6712,0.6712,0.6711,0.67115,786900004.0
2007-06-28 21:47:00,0.6712,0.6712,0.6712,0.6712,560699990.0
2007-06-28 21:48:00,0.6712,0.6712,0.6712,0.6712,271500002.0
2007-06-28 21:49:00,0.6712,0.6712,0.67115,0.6712,295100000.0
2007-06-28 21:50:00,0.6712,0.6712,0.67115,0.6712,1336699992.0
2007-06-28 21:51:00,0.6712,0.6712,0.67115,0.67115,354499996.0
2007-06-28 21:52:00,0.6712,0.6712,0.6712,0.6712,59800000.0
2007-06-28 21:53:00,0.6712,0.6712,0.67115,0.6712,871400000.0
2007-06-28 21:54:00,0.6712,0.6712,0.6712,0.6712,412799998.0
2007-06-28 21:56:00,0.6712,0.6712,0.67115,0.6712,184199998.0
2007-06-28 21:57:00,0.67115,0.67125,0.67115,0.6712,652899996.0
2007-06-28 21:58:00,0.6712,0.6712,0.6712,0.6712,59700000.0
2007-06-28 21:59:00,0.6712,0.6712,0.6712,0.6712,39800000.0
2007-06-28 22:00:00,0.6712,0.6712,0.6712,0.6712,84000000.0
2007-06-28 22:01:00,0.67107,0.67107,0.67092,0.67094,188799996.0
2007-06-28 22:02:00,0.6712,0.6712,0.6712,0.6712,37600000.0
2007-06-28 22:03:00,0.67102,0.67107,0.67083,0.67083,24800000.0
2007-06-28 22:04:00,0.67109,0.67113,0.67089,0.67103,86299999.0
2007-06-28 22:05:00,0.6712,0.6712,0.6712,0.6712,668999998.0
2007-06-28 22:06:00,0.6712,0.6712,0.6711,0.67115,931499994.0
2007-06-28 22:07:00,0.67115,0.67115,0.6711,0.6711,878399997.0
2007-06-28 22:08:00,0.6711,0.6712,0.67105,0.6711,1690000026.0
2007-06-28 22:09:00,0.6711,0.6712,0.6711,0.6712,959499993.0
2007-06-28 22:10:00,0.6712,0.6712,0.67115,0.67115,188400004.0
2007-06-28 22:11:00,0.6712,0.6712,0.67115,0.6712,297400000.0
2007-06-28 22:12:00,0.6711,0.6712,0.6711,0.6711,804899992.0
2007-06-28 22:13:00,0.6711,0.6712,0.6711,0.6712,798199996.0
2007-06-28 22:14:00,0.6712,0.6712,0.6712,0.6712,112000000.0
2007-06-28 22:15:00,0.6712,0.6712,0.6712,0.6712,139200000.0
2007-06-28 22:16:00,0.6712,0.6712,0.6712,0.6712,110200000.0
2007-06-28 22:17:00,0.6712,0.67125,0.6712,0.67125,805600003.0
2007-06-28 22:18:00,0.67125,0.67125,0.67115,0.6712,856800007.0
2007-06-28 22:19:00,0.6712,0.6712,0.67115,0.67115,378299996.0
2007-06-28 22:20:00,0.67115,0.6712,0.67115,0.6712,175300000.0
2007-06-28 22:21:00,0.6712,0.6712,0.6712,0.6712,266600000.0
2007-06-28 22:22:00,0.6712,0.6712,0.6712,0.6712,32000000.0
2007-06-28 22:23:00,0.6712,0.6712,0.6712,0.6712,32000000.0
2007-06-28 22:24:00,0.6712,0.6712,0.6712,0.6712,64000000.0
2007-06-28 22:25:00,0.6712,0.6712,0.6712,0.6712,375100000.0
2007-06-28 22:26:00,0.6712,0.6712,0.67115,0.67115,82900000.0
2007-06-28 22:27:00,0.6712,0.6712,0.6712,0.6712,26500000.0
2007-06-28 22:28:00,0.6712,0.6712,0.6711,0.6712,129799999.0
2007-06-28 22:29:00,0.6712,0.6712,0.6711,0.6712,277899997.0
2007-06-28 22:30:00,0.6712,0.6712,0.6712,0.6712,24000000.0
2007-06-28 22:31:00,0.6712,0.6713,0.6712,0.6713,1135399998.0
2007-06-28 22:32:00,0.6713,0.67135,0.6712,0.6713,270699997.0
2007-06-28 22:33:00,0.6713,0.6713,0.6712,0.67125,824300000.0
2007-06-28 22:34:00,0.67125,0.6713,0.67115,0.67125,413900000.0
2007-06-28 22:35:00,0.67125,0.6713,0.67125,0.6713,75200000.0
2007-06-28 22:36:00,0.6713,0.67135,0.6713,0.67135,69899998.0
2007-06-28 22:37:00,0.6713,0.6713,0.6713,0.6713,272499996.0
2007-06-28 22:38:00,0.6712,0.6713,0.67115,0.6713,287800004.0
2007-06-28 22:39:00,0.6713,0.6713,0.67125,0.6713,67300000.0
2007-06-28 22:40:00,0.6712,0.67135,0.6712,0.67135,668899991.0
2007-06-28 22:41:00,0.67135,0.67145,0.6713,0.6714,531000000.0
2007-06-28 22:42:00,0.6713,0.6714,0.6713,0.6713,565100006.0
2007-06-28 22:43:00,0.6713,0.6713,0.67125,0.6713,901999994.0
2007-06-28 22:44:00,0.6713,0.6713,0.6713,0.6713,564199999.0
2007-06-28 22:45:00,0.6713,0.6713,0.6712,0.6713,535199998.0
2007-06-28 22:46:00,0.6713,0.6713,0.6713,0.6713,113600000.0
2007-06-28 22:47:00,0.6713,0.6713,0.67125,0.67125,299199999.0
2007-06-28 22:48:00,0.67125,0.6714,0.67125,0.6713,474400004.0
2007-06-28 22:49:00,0.6713,0.67135,0.6713,0.6713,872800001.0
2007-06-28 22:50:00,0.6713,0.6713,0.67125,0.6713,312400002.0
2007-06-28 22:51:00,0.67125,0.6713,0.67125,0.6713,53500000.0
2007-06-28 22:52:00,0.6713,0.6714,0.6713,0.6713,2101399971.0
2007-06-28 22:53:00,0.6713,0.67145,0.6713,0.6714,1032700010.0
2007-06-28 22:54:00,0.6714,0.6714,0.6714,0.6714,507199999.0
2007-06-28 22:55:00,0.6714,0.6714,0.6714,0.6714,413600005.0
2007-06-28 22:56:00,0.6714,0.6715,0.6714,0.6714,1367499993.0
2007-06-28 22:57:00,0.67145,0.6715,0.67135,0.67145,1369700015.0
2007-06-28 22:58:00,0.67145,0.6715,0.6714,0.6715,337600003.0
2007-06-28 22:59:00,0.6715,0.6715,0.6713,0.6714,402599999.0
2007-06-28 23:00:00,0.6714,0.67155,0.6713,0.67135,280500003.0
2007-06-28 23:01:00,0.6714,0.6714,0.67135,0.67135,71900000.0
2007-06-28 23:02:00,0.6714,0.6714,0.6713,0.67135,210599996.0
2007-06-28 23:03:00,0.67135,0.67135,0.67135,0.67135,8000000.0
2007-06-28 23:04:00,0.67135,0.6714,0.67135,0.67135,92000000.0
2007-06-28 23:05:00,0.67135,0.6714,0.6713,0.6714,227999999.0
2007-06-28 23:06:00,0.6714,0.6714,0.6714,0.6714,2400000.0
2007-06-28 23:07:00,0.67135,0.6714,0.67135,0.67135,28000000.0
2007-06-28 23:08:00,0.67135,0.6714,0.6713,0.6713,555000000.0
2007-06-28 23:09:00,0.6713,0.6714,0.67125,0.6713,984200003.0
2007-06-28 23:10:00,0.67125,0.6713,0.67125,0.6713,319799995.0
2007-06-28 23:11:00,0.6713,0.6713,0.6713,0.6713,156000000.0
2007-06-28 23:12:00,0.6713,0.6713,0.6713,0.6713,44800000.0
2007-06-28 23:13:00,0.6713,0.6713,0.67115,0.6712,362100006.0
2007-06-28 23:14:00,0.6712,0.6713,0.6712,0.67125,235699999.0
2007-06-28 23:15:00,0.6713,0.6714,0.67125,0.6713,517599998.0
2007-06-28 23:16:00,0.6712,0.67127,0.6712,0.67127,10400000.0
2007-06-28 23:17:00,0.6713,0.6713,0.6713,0.6713,142800004.0
2007-06-28 23:18:00,0.6713,0.6713,0.6713,0.6713,323000010.0
2007-06-28 23:19:00,0.6713,0.6713,0.67125,0.67125,342700010.0
2007-06-28 23:20:00,0.6713,0.6713,0.67125,0.6713,554700003.0
2007-06-28 23:21:00,0.6713,0.6713,0.67115,0.67115,364999995.0
2007-06-28 23:22:00,0.6712,0.6713,0.6712,0.6713,282999993.0
2007-06-28 23:23:00,0.6713,0.6713,0.6713,0.6713,36800000.0
2007-06-28 23:24:00,0.67126,0.67134,0.67124,0.67134,292800000.0
2007-06-28 23:25:00,0.67122,0.67122,0.67105,0.67122,107200000.0
2007-06-28 23:26:00,0.6713,0.6713,0.6713,0.6713,64000000.0
2007-06-28 23:27:00,0.6713,0.6713,0.6713,0.6713,3100000.0
2007-06-28 23:28:00,0.6713,0.6713,0.6713,0.6713,64800000.0
2007-06-28 23:29:00,0.6713,0.6713,0.67125,0.67125,90600000.0
2007-06-28 23:30:00,0.6713,0.6713,0.6713,0.6713,31200000.0
2007-06-28 23:31:00,0.6713,0.6713,0.6713,0.6713,39199999.0
2007-06-28 23:32:00,0.6713,0.6713,0.67125,0.6713,365299990.0
2007-06-28 23:33:00,0.6713,0.6713,0.6713,0.6713,250400001.0
2007-06-28 23:34:00,0.6713,0.6713,0.6713,0.6713,176000008.0
2007-06-28 23:35:00,0.6713,0.6713,0.6713,0.6713,76800004.0
2007-06-28 23:36:00,0.6713,0.6713,0.6713,0.6713,76000001.0
2007-06-28 23:37:00,0.6713,0.6713,0.6713,0.6713,40000000.0
2007-06-28 23:38:00,0.6713,0.6713,0.67115,0.6712,331800000.0
2007-06-28 23:39:00,0.6712,0.6713,0.67115,0.67115,280999998.0
2007-06-28 23:40:00,0.6712,0.6712,0.6712,0.6712,106000000.0
2007-06-28 23:41:00,0.6712,0.6712,0.6712,0.6712,265000000.0
2007-06-28 23:42:00,0.6712,0.6712,0.6712,0.6712,106000000.0
2007-06-28 23:43:00,0.6712,0.6712,0.67115,0.6712,535000000.0
2007-06-28 23:44:00,0.6712,0.6713,0.6712,0.6713,231300000.0
2007-06-28 23:45:00,0.6713,0.6713,0.6712,0.6712,349400000.0
2007-06-28 23:46:00,0.67126,0.67127,0.67116,0.67116,29499999.0
2007-06-28 23:47:00,0.6713,0.6713,0.6713,0.6713,10400000.0
2007-06-28 23:48:00,0.6713,0.6713,0.6713,0.6713,40800000.0
2007-06-28 23:49:00,0.67135,0.6714,0.67135,0.6714,36800000.0
2007-06-28 23:50:00,0.67135,0.6714,0.6713,0.6714,72000000.0
2007-06-28 23:51:00,0.6714,0.6714,0.6714,0.6714,2400000.0
2007-06-28 23:52:00,0.67128,0.67135,0.67125,0.67135,199599998.0
2007-06-28 23:53:00,0.6714,0.6714,0.6714,0.6714,2400000.0
2007-06-28 23:54:00,0.67138,0.67148,0.67138,0.67148,77399998.0
2007-06-28 23:55:00,0.67132,0.67135,0.67132,0.67132,408299987.0
2007-06-28 23:56:00,0.6713,0.67136,0.67127,0.67135,222599999.0
2007-06-28 23:57:00,0.67127,0.67127,0.67122,0.67122,131599996.0
2007-06-28 23:58:00,0.6714,0.6714,0.6714,0.6714,16000000.0
2007-06-28 23:59:00,0.67121,0.6713,0.67121,0.6713,252899997.0
2007-06-29 00:00:00,0.67131,0.67142,0.67131,0.67142,733000000.0
2007-06-29 00:01:00,0.6714,0.6714,0.67132,0.67132,312700001.0
2007-06-29 00:02:00,0.6714,0.6714,0.6714,0.6714,6400000.0
2007-06-29 00:03:00,0.6714,0.6714,0.6714,0.6714,16000000.0
2007-06-29 00:04:00,0.67134,0.67146,0.67133,0.67133,134199996.0
2007-06-29 00:05:00,0.67155,0.67155,0.6714,0.6714,7500000.0
2007-06-29 00:06:00,0.6714,0.67155,0.6714,0.67155,16600000.0
2007-06-29 00:07:00,0.6714,0.6714,0.6714,0.6714,6400000.0
2007-06-29 00:08:00,0.6714,0.67155,0.6714,0.67155,10200000.0
2007-06-29 00:09:00,0.67155,0.67155,0.6715,0.6715,3000000.0
2007-06-29 00:10:00,0.6715,0.6715,0.6715,0.6715,2700000.0
2007-06-29 00:11:00,0.6715,0.67155,0.67145,0.67155,3800000.0
2007-06-29 00:12:00,0.6714,0.6714,0.67137,0.67137,15200000.0
2007-06-29 00:13:00,0.67155,0.67155,0.67145,0.67155,13600000.0
2007-06-29 00:14:00,0.67145,0.67155,0.6714,0.6715,18400000.0
2007-06-29 00:15:00,0.6715,0.67155,0.6714,0.67145,13300000.0
2007-06-29 00:16:00,0.6715,0.6715,0.67145,0.67145,1900000.0
2007-06-29 00:17:00,0.67155,0.67155,0.6714,0.6714,12900000.0
2007-06-29 00:18:00,0.6715,0.6715,0.67135,0.67135,51800000.0
2007-06-29 00:19:00,0.6714,0.6715,0.6713,0.6714,61100000.0
2007-06-29 00:20:00,0.6714,0.6714,0.67135,0.67135,67200000.0
2007-06-29 00:21:00,0.67135,0.67135,0.67135,0.67135,28000000.0
2007-06-29 00:22:00,0.67135,0.67135,0.67135,0.67135,19200000.0
2007-06-29 00:23:00,0.6714,0.6714,0.6714,0.6714,17600000.0
2007-06-29 00:24:00,0.6714,0.6714,0.67127,0.6713,55600000.0
2007-06-29 00:25:00,0.67136,0.67136,0.67125,0.67127,46900000.0
2007-06-29 00:26:00,0.6714,0.6714,0.6714,0.6714,24000000.0
2007-06-29 00:27:00,0.6714,0.6714,0.6714,0.6714,64800000.0
2007-06-29 00:28:00,0.6714,0.6714,0.6714,0.6714,36000000.0
2007-06-29 00:29:00,0.6714,0.6714,0.67135,0.67135,41700000.0
2007-06-29 00:30:00,0.6714,0.6715,0.6714,0.6715,35199999.0
2007-06-29 00:31:00,0.67142,0.67145,0.67134,0.67143,309700000.0
2007-06-29 00:32:00,0.6715,0.6715,0.67145,0.67145,17600000.0
2007-06-29 00:33:00,0.67145,0.67145,0.67145,0.67145,28000000.0
2007-06-29 00:34:00,0.6714,0.6715,0.67132,0.67132,382299998.0
2007-06-29 00:35:00,0.6715,0.6715,0.6715,0.6715,21600000.0
2007-06-29 00:36:00,0.6715,0.6715,0.67145,0.67145,67500001.0
2007-06-29 00:37:00,0.6715,0.6715,0.67145,0.67145,24800000.0
2007-06-29 00:38:00,0.6715,0.6715,0.67145,0.67145,10400000.0
2007-06-29 00:39:00,0.67135,0.67152,0.67135,0.67139,176799995.0
2007-06-29 00:40:00,0.6715,0.6715,0.6715,0.6715,88800000.0
2007-06-29 00:41:00,0.6715,0.6715,0.67145,0.6715,151800000.0
2007-06-29 00:42:00,0.6715,0.6715,0.67145,0.6715,50299999.0
2007-06-29 00:43:00,0.6715,0.6715,0.6715,0.6715,171200001.0
2007-06-29 00:44:00,0.6715,0.6716,0.6715,0.6715,372799994.0
2007-06-29 00:45:00,0.6715,0.6715,0.67145,0.67145,128799999.0
2007-06-29 00:46:00,0.67145,0.6716,0.67145,0.6715,199500001.0
2007-06-29 00:47:00,0.6716,0.6716,0.67155,0.67155,77599999.0
2007-06-29 00:48:00,0.6716,0.6716,0.67155,0.6716,144900001.0
2007-06-29 00:49:00,0.6716,0.6716,0.67155,0.6716,167700000.0
2007-06-29 00:50:00,0.6716,0.6716,0.6716,0.6716,136000000.0
2007-06-29 00:51:00,0.6716,0.6716,0.67155,0.67155,57300000.0
2007-06-29 00:52:00,0.67145,0.6716,0.67145,0.67145,382299994.0
2007-06-29 00:53:00,0.6715,0.6715,0.6715,0.6715,339199996.0
2007-06-29 00:54:00,0.6715,0.6715,0.6715,0.6715,128000000.0
2007-06-29 00:55:00,0.6713,0.67144,0.6713,0.67136,1123400007.0
2007-06-29 00:56:00,0.6715,0.6715,0.67136,0.67147,1080000002.0
2007-06-29 00:57:00,0.6715,0.6715,0.6715,0.6715,64000000.0
2007-06-29 00:58:00,0.6715,0.6715,0.6715,0.6715,34500000.0
2007-06-29 00:59:00,0.6715,0.6715,0.67145,0.67145,201600000.0
2007-06-29 01:00:00,0.6715,0.6715,0.6715,0.6715,64800000.0
2007-06-29 01:01:00,0.6715,0.67155,0.6715,0.6715,150399992.0
2007-06-29 01:02:00,0.67155,0.6716,0.6715,0.6715,235200006.0
2007-06-29 01:03:00,0.6715,0.6715,0.6715,0.6715,372599998.0
2007-06-29 01:04:00,0.67155,0.67155,0.6715,0.6715,93599998.0
2007-06-29 01:05:00,0.6715,0.6716,0.6715,0.6715,378000004.0
2007-06-29 01:06:00,0.6715,0.6715,0.6715,0.6715,144000000.0
2007-06-29 01:07:00,0.6715,0.6715,0.6715,0.6715,172799994.0
2007-06-29 01:08:00,0.6715,0.6715,0.6715,0.6715,483999992.0
2007-06-29 01:09:00,0.6715,0.6715,0.6715,0.6715,208000000.0
2007-06-29 01:10:00,0.6715,0.6715,0.6715,0.6715,224799996.0
2007-06-29 01:11:00,0.6715,0.6715,0.6715,0.6715,241600000.0
2007-06-29 01:12:00,0.6715,0.6715,0.6714,0.6714,191299998.0
2007-06-29 01:13:00,0.6714,0.6714,0.67135,0.6714,421700001.0
2007-06-29 01:14:00,0.6714,0.6714,0.6714,0.6714,535599998.0
2007-06-29 01:15:00,0.6714,0.6714,0.67135,0.6714,358100008.0
2007-06-29 01:16:00,0.67135,0.6714,0.67135,0.6714,169099999.0
2007-06-29 01:17:00,0.6714,0.6714,0.6714,0.6714,96100003.0
2007-06-29 01:18:00,0.67143,0.67143,0.67133,0.67141,676500007.0
2007-06-29 01:19:00,0.6714,0.6714,0.6714,0.6714,275299989.0
2007-06-29 01:20:00,0.6714,0.6714,0.6714,0.6714,1052100018.0
2007-06-29 01:21:00,0.6714,0.6714,0.6713,0.6714,667599977.0
2007-06-29 01:22:00,0.67135,0.6714,0.67135,0.6714,584200005.0
2007-06-29 01:23:00,0.6714,0.6714,0.6714,0.6714,179199996.0
2007-06-29 01:24:00,0.6714,0.6714,0.6714,0.6714,207199993.0
2007-06-29 01:25:00,0.6714,0.6714,0.67125,0.6713,558299992.0
2007-06-29 01:26:00,0.6713,0.6713,0.6713,0.6713,493100003.0
2007-06-29 01:27:00,0.6713,0.67135,0.6713,0.6713,283300007.0
2007-06-29 01:28:00,0.6713,0.6714,0.6713,0.6714,189400002.0
2007-06-29 01:29:00,0.6714,0.6714,0.6713,0.6713,426700001.0
2007-06-29 01:30:00,0.6713,0.6713,0.6713,0.6713,236399997.0
2007-06-29 01:31:00,0.6713,0.6713,0.6713,0.6713,277600008.0
2007-06-29 01:32:00,0.6713,0.6714,0.67125,0.67125,1037699986.0
2007-06-29 01:33:00,0.6713,0.6713,0.6713,0.6713,60899997.0
2007-06-29 01:34:00,0.6713,0.6713,0.6712,0.6712,334699999.0
2007-06-29 01:35:00,0.6712,0.6712,0.67115,0.6712,579100004.0
2007-06-29 01:36:00,0.6712,0.6712,0.6712,0.6712,259199991.0
2007-06-29 01:37:00,0.6712,0.6712,0.6712,0.6712,43200000.0
2007-06-29 01:38:00,0.6712,0.6712,0.6712,0.6712,200000000.0
2007-06-29 01:39:00,0.6712,0.6712,0.6711,0.6712,826400002.0
2007-06-29 01:40:00,0.6712,0.6712,0.6711,0.6711,535999994.0
2007-06-29 01:41:00,0.6711,0.6712,0.67105,0.6712,433800008.0
2007-06-29 01:42:00,0.6712,0.6712,0.67115,0.67115,20000000.0
2007-06-29 01:43:00,0.6712,0.6712,0.67105,0.6712,1009200016.0
2007-06-29 01:44:00,0.67113,0.67115,0.67105,0.67105,317299996.0
2007-06-29 01:45:00,0.6712,0.6712,0.6712,0.6712,35200000.0
2007-06-29 01:46:00,0.6712,0.6712,0.6712,0.6712,215200000.0
2007-06-29 01:47:00,0.6712,0.6712,0.6712,0.6712,305599996.0
2007-06-29 01:48:00,0.6712,0.6712,0.6712,0.6712,135999995.0
2007-06-29 01:49:00,0.6712,0.6712,0.6712,0.6712,396000000.0
2007-06-29 01:50:00,0.6712,0.6712,0.67105,0.6711,937299993.0
2007-06-29 01:51:00,0.6711,0.6712,0.6711,0.6712,536500005.0
2007-06-29 01:52:00,0.6712,0.6712,0.6711,0.6712,89600000.0
2007-06-29 01:53:00,0.6712,0.6712,0.67115,0.6712,295199998.0
2007-06-29 01:54:00,0.6712,0.6712,0.67105,0.67115,857099993.0
2007-06-29 01:55:00,0.6712,0.6712,0.67115,0.6712,124000000.0
2007-06-29 01:56:00,0.6712,0.6712,0.6711,0.6712,267800002.0
2007-06-29 01:57:00,0.67115,0.6712,0.67115,0.6712,146199998.0
2007-06-29 01:58:00,0.6712,0.6713,0.6712,0.6712,596000000.0
2007-06-29 01:59:00,0.6712,0.67125,0.67105,0.67105,513600003.0
2007-06-29 02:00:00,0.67105,0.67115,0.67105,0.67115,371699994.0
2007-06-29 02:01:00,0.67115,0.67115,0.6711,0.67115,46900002.0
2007-06-29 02:02:00,0.67115,0.67115,0.67115,0.67115,22200000.0
2007-06-29 02:03:00,0.67115,0.67115,0.67115,0.67115,32400000.0
2007-06-29 02:04:00,0.67115,0.67115,0.67115,0.67115,39000000.0
2007-06-29 02:05:00,0.67115,0.6712,0.6711,0.6712,141299999.0
2007-06-29 02:06:00,0.6712,0.67125,0.67115,0.67125,153400001.0
2007-06-29 02:07:00,0.67125,0.67125,0.67125,0.67125,2600000.0
2007-06-29 02:08:00,0.67125,0.6713,0.67125,0.6713,151800001.0
2007-06-29 02:09:00,0.67125,0.6713,0.67125,0.6713,20900000.0
2007-06-29 02:10:00,0.67111,0.67121,0.67094,0.67094,332800001.0
2007-06-29 02:11:00,0.67112,0.67117,0.67102,0.67102,378399997.0
2007-06-29 02:12:00,0.6713,0.6713,0.6713,0.6713,51099998.0
2007-06-29 02:13:00,0.6713,0.6713,0.67125,0.6713,25700000.0
2007-06-29 02:14:00,0.6713,0.6713,0.6713,0.6713,4800000.0
2007-06-29 02:15:00,0.6713,0.6713,0.6712,0.6713,442400010.0
2007-06-29 02:16:00,0.6713,0.6713,0.6713,0.6713,416600000.0
2007-06-29 02:17:00,0.6713,0.6713,0.6713,0.6713,56000000.0
2007-06-29 02:18:00,0.6713,0.6713,0.6713,0.6713,80000001.0
2007-06-29 02:19:00,0.6713,0.6713,0.6713,0.6713,55200001.0
2007-06-29 02:20:00,0.6713,0.6713,0.6713,0.6713,56799999.0
2007-06-29 02:21:00,0.6713,0.67135,0.6713,0.6713,386599999.0
2007-06-29 02:22:00,0.6713,0.6713,0.6713,0.6713,222800000.0
2007-06-29 02:23:00,0.6713,0.6713,0.6712,0.6713,745399997.0
2007-06-29 02:24:00,0.6713,0.6713,0.6712,0.6712,903800019.0
2007-06-29 02:25:00,0.6712,0.6713,0.6712,0.6712,332099997.0
2007-06-29 02:26:00,0.6712,0.6712,0.6712,0.6712,339699999.0
2007-06-29 02:27:00,0.6712,0.6712,0.6712,0.6712,75900000.0
2007-06-29 02:28:00,0.6712,0.6712,0.6712,0.6712,16000000.0
2007-06-29 02:29:00,0.6711,0.67111,0.67102,0.67103,82400000.0
2007-06-29 02:30:00,0.67104,0.67123,0.67104,0.67123,112799998.0
2007-06-29 02:31:00,0.6712,0.6712,0.67115,0.67115,106100001.0
2007-06-29 02:32:00,0.6712,0.6713,0.6712,0.6713,303299997.0
2007-06-29 02:33:00,0.6713,0.6713,0.67125,0.67125,442900001.0
2007-06-29 02:34:00,0.6713,0.6713,0.6713,0.6713,234399994.0
2007-06-29 02:35:00,0.6713,0.6713,0.6712,0.6713,281300003.0
2007-06-29 02:36:00,0.6713,0.6714,0.6712,0.6714,1200899993.0
2007-06-29 02:37:00,0.67135,0.67135,0.67135,0.67135,4000000.0
2007-06-29 02:38:00,0.6714,0.6714,0.67135,0.6714,16000000.0
2007-06-29 02:39:00,0.6714,0.6714,0.67125,0.6714,678700007.0
2007-06-29 02:40:00,0.6714,0.6714,0.6714,0.6714,800000.0
2007-06-29 02:41:00,0.6714,0.6714,0.6713,0.6713,332300002.0
2007-06-29 02:42:00,0.6713,0.6714,0.6713,0.6713,320899996.0
2007-06-29 02:43:00,0.6713,0.6713,0.6713,0.6713,1307799989.0
2007-06-29 02:44:00,0.6713,0.6713,0.6713,0.6713,662000020.0
2007-06-29 02:45:00,0.6713,0.6713,0.6713,0.6713,139100001.0
2007-06-29 02:46:00,0.6713,0.6713,0.67125,0.67125,132800000.0
2007-06-29 02:47:00,0.67125,0.6713,0.67125,0.67125,176000000.0
2007-06-29 02:48:00,0.6713,0.6713,0.67125,0.67125,413900000.0
2007-06-29 02:49:00,0.6713,0.6713,0.6713,0.6713,103200000.0
2007-06-29 02:50:00,0.6713,0.6713,0.6713,0.6713,31200000.0
2007-06-29 02:51:00,0.6713,0.6713,0.67125,0.6713,33600000.0
2007-06-29 02:52:00,0.6713,0.6713,0.67115,0.6712,279300001.0
2007-06-29 02:53:00,0.6712,0.67125,0.6712,0.6712,555100004.0
2007-06-29 02:54:00,0.6712,0.6712,0.6712,0.6712,656699997.0
2007-06-29 02:55:00,0.6712,0.67125,0.67115,0.67125,1127300020.0
2007-06-29 02:56:00,0.6713,0.6713,0.67115,0.6712,948099998.0
2007-06-29 02:57:00,0.6712,0.6712,0.67115,0.67115,191200000.0
2007-06-29 02:58:00,0.67115,0.67115,0.67115,0.67115,43200000.0
2007-06-29 02:59:00,0.67115,0.67115,0.67105,0.67115,73500000.0
2007-06-29 03:00:00,0.67115,0.67115,0.67115,0.67115,3200000.0
2007-06-29 03:01:00,0.67115,0.67115,0.671,0.671,628099996.0
2007-06-29 03:02:00,0.671,0.67105,0.671,0.671,621899987.0
2007-06-29 03:03:00,0.671,0.671,0.671,0.671,799299994.0
2007-06-29 03:04:00,0.6711,0.6711,0.671,0.671,780200009.0
2007-06-29 03:05:00,0.671,0.671,0.67095,0.67095,780200009.0
2007-06-29 03:06:00,0.671,0.671,0.67085,0.6709,809399989.0
2007-06-29 03:07:00,0.6709,0.6709,0.6709,0.6709,915800011.0
2007-06-29 03:08:00,0.6709,0.6709,0.67085,0.6709,832699997.0
2007-06-29 03:09:00,0.6709,0.6709,0.6709,0.6709,10400000.0
2007-06-29 03:10:00,0.6709,0.6709,0.6709,0.6709,178000000.0
2007-06-29 03:11:00,0.6709,0.6709,0.67085,0.6709,187800001.0
2007-06-29 03:12:00,0.6709,0.6709,0.6709,0.6709,117999998.0
2007-06-29 03:13:00,0.6709,0.6709,0.67085,0.67085,911200001.0
2007-06-29 03:14:00,0.6709,0.671,0.67085,0.671,563999992.0
2007-06-29 03:15:00,0.671,0.67105,0.671,0.671,999099990.0
2007-06-29 03:16:00,0.67105,0.6711,0.671,0.671,1437999992.0
2007-06-29 03:17:00,0.671,0.67105,0.671,0.67105,48700001.0
2007-06-29 03:18:00,0.67105,0.67105,0.67095,0.671,817700005.0
2007-06-29 03:19:00,0.671,0.671,0.67095,0.671,1101700002.0
2007-06-29 03:20:00,0.671,0.671,0.67095,0.67095,420500001.0
2007-06-29 03:21:00,0.67095,0.671,0.67095,0.671,316599998.0
2007-06-29 03:22:00,0.671,0.6711,0.671,0.67105,18100000.0
2007-06-29 03:23:00,0.671,0.67105,0.67095,0.671,108500000.0
2007-06-29 03:24:00,0.67081,0.67099,0.6708,0.67099,265200000.0
2007-06-29 03:25:00,0.671,0.671,0.671,0.671,96400000.0
2007-06-29 03:26:00,0.671,0.671,0.671,0.671,180200000.0
2007-06-29 03:27:00,0.671,0.671,0.671,0.671,207000000.0
2007-06-29 03:28:00,0.671,0.6711,0.671,0.6711,27600000.0
2007-06-29 03:29:00,0.6711,0.6711,0.67095,0.671,205700000.0
2007-06-29 03:30:00,0.671,0.671,0.6709,0.67095,139500002.0
2007-06-29 03:31:00,0.671,0.671,0.671,0.671,91699997.0
2007-06-29 03:32:00,0.671,0.671,0.67095,0.67095,107000000.0
2007-06-29 03:33:00,0.67095,0.671,0.6709,0.671,770400001.0
2007-06-29 03:34:00,0.67095,0.67095,0.67083,0.67093,156099996.0
2007-06-29 03:35:00,0.671,0.671,0.671,0.671,95699997.0
2007-06-29 03:36:00,0.671,0.671,0.67095,0.67095,219699997.0
2007-06-29 03:37:00,0.67095,0.671,0.67095,0.67095,358099997.0
2007-06-29 03:38:00,0.671,0.671,0.6709,0.67095,117799998.0
2007-06-29 03:39:00,0.67095,0.671,0.67095,0.671,33600000.0
2007-06-29 03:40:00,0.671,0.671,0.67095,0.67095,144000000.0
2007-06-29 03:41:00,0.67095,0.67105,0.67095,0.671,565200000.0
2007-06-29 03:42:00,0.671,0.671,0.67095,0.671,300800000.0
2007-06-29 03:43:00,0.671,0.671,0.67095,0.67095,762699989.0
2007-06-29 03:44:00,0.67105,0.67105,0.671,0.671,418299999.0
2007-06-29 03:45:00,0.67088,0.67088,0.67073,0.67073,196800000.0
2007-06-29 03:46:00,0.671,0.671,0.671,0.671,173100000.0
2007-06-29 03:47:00,0.67087,0.67092,0.67078,0.6709,981599990.0
2007-06-29 03:48:00,0.671,0.671,0.671,0.671,253800001.0
2007-06-29 03:49:00,0.671,0.671,0.671,0.671,29500000.0
2007-06-29 03:50:00,0.671,0.671,0.671,0.671,56600000.0
2007-06-29 03:51:00,0.671,0.671,0.671,0.671,189700000.0
2007-06-29 03:52:00,0.671,0.671,0.67095,0.671,324200003.0
2007-06-29 03:53:00,0.671,0.671,0.671,0.671,83700000.0
2007-06-29 03:54:00,0.671,0.671,0.671,0.671,273400000.0
2007-06-29 03:55:00,0.671,0.671,0.67095,0.67095,337499995.0
2007-06-29 03:56:00,0.67095,0.671,0.67095,0.671,76000000.0
2007-06-29 03:57:00,0.671,0.671,0.671,0.671,187699997.0
2007-06-29 03:58:00,0.671,0.671,0.67095,0.671,1153399977.0
2007-06-29 04:00:00,0.671,0.67105,0.671,0.671,1626100015.0
2007-06-29 04:01:00,0.67105,0.6711,0.67095,0.67105,724599985.0
2007-06-29 04:02:00,0.6711,0.6711,0.6711,0.6711,20800000.0
2007-06-29 04:03:00,0.6711,0.6711,0.671,0.6711,314699992.0
2007-06-29 04:04:00,0.6711,0.6711,0.6711,0.6711,114400000.0
2007-06-29 04:05:00,0.67105,0.6711,0.67105,0.6711,39200000.0
2007-06-29 04:06:00,0.67092,0.67096,0.67085,0.67092,154299997.0
2007-06-29 04:07:00,0.67097,0.67102,0.67092,0.67095,275999994.0
2007-06-29 04:08:00,0.67098,0.67102,0.67089,0.6709,190399993.0
2007-06-29 04:09:00,0.6711,0.6711,0.67105,0.67105,123200000.0
2007-06-29 04:10:00,0.67089,0.67101,0.67089,0.67093,144000000.0
2007-06-29 04:11:00,0.6711,0.6711,0.671,0.6711,145400000.0
2007-06-29 04:12:00,0.6711,0.6711,0.6711,0.6711,10400000.0
2007-06-29 04:13:00,0.6711,0.6711,0.67105,0.67105,16800000.0
2007-06-29 04:14:00,0.67105,0.67105,0.671,0.671,762300004.0
2007-06-29 04:15:00,0.671,0.671,0.671,0.671,131700000.0
2007-06-29 04:16:00,0.671,0.671,0.671,0.671,459300002.0
2007-06-29 04:17:00,0.671,0.671,0.671,0.671,795600004.0
2007-06-29 04:18:00,0.671,0.671,0.671,0.671,275999998.0
2007-06-29 04:19:00,0.67105,0.67105,0.67095,0.671,1344700010.0
2007-06-29 04:20:00,0.671,0.671,0.67095,0.671,266299999.0
2007-06-29 04:21:00,0.671,0.671,0.671,0.671,343600000.0
2007-06-29 04:22:00,0.671,0.671,0.67095,0.671,236100002.0
2007-06-29 04:23:00,0.671,0.671,0.671,0.671,98100000.0
2007-06-29 04:24:00,0.67088,0.671,0.67086,0.67086,300100005.0
2007-06-29 04:25:00,0.671,0.671,0.671,0.671,168300000.0
2007-06-29 04:26:00,0.671,0.671,0.671,0.671,494000004.0
2007-06-29 04:27:00,0.671,0.671,0.671,0.671,30400000.0
2007-06-29 04:28:00,0.671,0.671,0.671,0.671,30400000.0
2007-06-29 04:29:00,0.671,0.671,0.671,0.671,60800000.0
2007-06-29 04:30:00,0.671,0.671,0.671,0.671,60800000.0
2007-06-29 04:31:00,0.671,0.671,0.671,0.671,45600000.0
2007-06-29 04:32:00,0.671,0.671,0.671,0.671,121600002.0
2007-06-29 04:33:00,0.671,0.6711,0.671,0.6711,150700004.0
2007-06-29 04:34:00,0.671,0.671,0.67095,0.67095,471200001.0
2007-06-29 04:35:00,0.671,0.671,0.67095,0.671,64000000.0
2007-06-29 04:36:00,0.671,0.671,0.6709,0.67095,324099996.0
2007-06-29 04:37:00,0.671,0.671,0.67095,0.671,97600000.0
2007-06-29 04:38:00,0.671,0.671,0.671,0.671,10400000.0
2007-06-29 04:39:00,0.671,0.671,0.671,0.671,41600000.0
2007-06-29 04:40:00,0.671,0.671,0.671,0.671,41600000.0
2007-06-29 04:41:00,0.671,0.671,0.67085,0.671,267899994.0
2007-06-29 04:42:00,0.67085,0.671,0.67085,0.671,519999997.0
2007-06-29 04:43:00,0.671,0.671,0.6709,0.6709,178000001.0
2007-06-29 04:44:00,0.6709,0.671,0.6709,0.671,56700000.0
2007-06-29 04:45:00,0.671,0.671,0.6709,0.6709,287100001.0
2007-06-29 04:46:00,0.6709,0.6709,0.6709,0.6709,168100000.0
2007-06-29 04:47:00,0.6709,0.6709,0.6709,0.6709,170399999.0
2007-06-29 04:48:00,0.67078,0.67089,0.67078,0.67087,62400000.0
2007-06-29 04:49:00,0.6709,0.6709,0.6709,0.6709,512799998.0
2007-06-29 04:50:00,0.6709,0.6709,0.67085,0.6709,256299999.0
2007-06-29 04:51:00,0.67075,0.6708,0.6705,0.67063,369899995.0
2007-06-29 04:52:00,0.6709,0.6709,0.6709,0.6709,24800000.0
2007-06-29 04:53:00,0.6709,0.6709,0.6709,0.6709,118400000.0
2007-06-29 04:54:00,0.6709,0.6709,0.67085,0.6709,221600000.0
2007-06-29 04:55:00,0.6709,0.6709,0.6709,0.6709,24800000.0
2007-06-29 04:56:00,0.6709,0.6709,0.67085,0.6709,62399999.0
2007-06-29 04:57:00,0.6709,0.6709,0.67085,0.6709,491400003.0
2007-06-29 04:58:00,0.6709,0.6709,0.67085,0.67085,176700000.0
2007-06-29 04:59:00,0.6709,0.6709,0.67085,0.67085,916899999.0
2007-06-29 05:00:00,0.67095,0.671,0.67085,0.671,385799993.0
2007-06-29 05:01:00,0.671,0.671,0.671,0.671,179899993.0
2007-06-29 05:02:00,0.671,0.671,0.67085,0.67095,502999998.0
2007-06-29 05:03:00,0.671,0.671,0.67095,0.671,166599999.0
2007-06-29 05:04:00,0.671,0.671,0.67095,0.671,257300000.0
2007-06-29 05:05:00,0.671,0.671,0.67095,0.671,268499999.0
2007-06-29 05:06:00,0.671,0.671,0.671,0.671,1246200007.0
2007-06-29 05:07:00,0.671,0.671,0.67095,0.67095,772700002.0
2007-06-29 05:08:00,0.671,0.671,0.671,0.671,102399999.0
2007-06-29 05:09:00,0.671,0.671,0.671,0.671,1014900022.0
2007-06-29 05:10:00,0.671,0.671,0.67095,0.671,815399989.0
2007-06-29 05:11:00,0.671,0.671,0.67095,0.671,1073399995.0
2007-06-29 05:12:00,0.671,0.6711,0.671,0.6711,335600001.0
2007-06-29 05:13:00,0.67105,0.6711,0.67105,0.6711,52000002.0
2007-06-29 05:14:00,0.6711,0.6711,0.6711,0.6711,183500003.0
2007-06-29 05:15:00,0.6711,0.6711,0.6711,0.6711,314700001.0
2007-06-29 05:16:00,0.6711,0.6711,0.6711,0.6711,322499992.0
2007-06-29 05:17:00,0.6711,0.6711,0.67105,0.67105,382899999.0
2007-06-29 05:18:00,0.67105,0.6711,0.67105,0.6711,331899997.0
2007-06-29 05:19:00,0.6711,0.6711,0.6711,0.6711,584300004.0
2007-06-29 05:20:00,0.6711,0.6711,0.6711,0.6711,405400003.0
2007-06-29 05:21:00,0.6711,0.6711,0.67105,0.67105,485299999.0
2007-06-29 05:22:00,0.67105,0.6711,0.67105,0.6711,161899999.0
2007-06-29 05:23:00,0.6711,0.6711,0.67105,0.67105,367500003.0
2007-06-29 05:24:00,0.67105,0.6711,0.671,0.671,254999993.0
2007-06-29 05:25:00,0.671,0.671,0.671,0.671,93300000.0
2007-06-29 05:26:00,0.67101,0.67104,0.67097,0.67098,284800000.0
2007-06-29 05:27:00,0.671,0.67105,0.671,0.67105,439600001.0
2007-06-29 05:28:00,0.67105,0.6711,0.671,0.6711,378400000.0
2007-06-29 05:29:00,0.6711,0.6711,0.67095,0.671,836399988.0
2007-06-29 05:30:00,0.671,0.671,0.67095,0.671,693699995.0
2007-06-29 05:31:00,0.671,0.671,0.671,0.671,296299998.0
2007-06-29 05:32:00,0.671,0.671,0.671,0.671,219200002.0
2007-06-29 05:33:00,0.671,0.67105,0.671,0.671,235200004.0
2007-06-29 05:34:00,0.671,0.6711,0.671,0.6711,243199996.0
2007-06-29 05:35:00,0.6711,0.6711,0.67105,0.6711,28800000.0
2007-06-29 05:36:00,0.6711,0.6711,0.67105,0.6711,54400000.0
2007-06-29 05:37:00,0.6711,0.6711,0.67105,0.6711,154400000.0
2007-06-29 05:38:00,0.6711,0.6711,0.6711,0.6711,49600000.0
2007-06-29 05:39:00,0.6711,0.6711,0.6711,0.6711,20800000.0
2007-06-29 05:40:00,0.6711,0.6711,0.67105,0.6711,227100000.0
2007-06-29 05:41:00,0.6711,0.6711,0.67105,0.67105,148700000.0
2007-06-29 05:42:00,0.6711,0.6711,0.6711,0.6711,56000000.0
2007-06-29 05:43:00,0.6711,0.6711,0.671,0.6711,129800000.0
2007-06-29 05:44:00,0.67077,0.67106,0.67077,0.67097,153599996.0
2007-06-29 05:45:00,0.67095,0.67095,0.67088,0.6709,722599987.0
2007-06-29 05:46:00,0.67088,0.67098,0.67084,0.67097,560799989.0
2007-06-29 05:47:00,0.6711,0.6711,0.671,0.671,86000003.0
2007-06-29 05:48:00,0.671,0.67105,0.67095,0.67095,647599996.0
2007-06-29 05:49:00,0.671,0.67105,0.67095,0.671,892400013.0
2007-06-29 05:50:00,0.671,0.671,0.67095,0.671,581500002.0
2007-06-29 05:51:00,0.671,0.67105,0.671,0.67105,49500000.0
2007-06-29 05:52:00,0.67092,0.67111,0.6709,0.6709,26400000.0
2007-06-29 05:53:00,0.67105,0.67105,0.671,0.671,619000001.0
2007-06-29 05:54:00,0.67097,0.67105,0.67087,0.67087,154600004.0
2007-06-29 05:55:00,0.671,0.671,0.671,0.671,744500001.0
2007-06-29 05:56:00,0.671,0.671,0.671,0.671,67000000.0
2007-06-29 05:57:00,0.67088,0.6709,0.67075,0.6709,50400000.0
2007-06-29 05:58:00,0.671,0.67105,0.671,0.671,1007899987.0
2007-06-29 05:59:00,0.67095,0.6711,0.67095,0.6711,181900008.0
2007-06-29 06:00:00,0.6711,0.6711,0.6711,0.6711,288499989.0
2007-06-29 06:01:00,0.6711,0.6711,0.67105,0.67105,172800000.0
2007-06-29 06:02:00,0.6711,0.6711,0.671,0.6711,286999999.0
2007-06-29 06:03:00,0.6711,0.6711,0.6711,0.6711,375799993.0
2007-06-29 06:04:00,0.6711,0.6711,0.67105,0.67105,184199998.0
2007-06-29 06:05:00,0.6711,0.67115,0.6711,0.67115,120400002.0
2007-06-29 06:06:00,0.67103,0.67118,0.67103,0.67104,2082499995.0
2007-06-29 06:07:00,0.67115,0.67115,0.6711,0.67115,95799999.0
2007-06-29 06:08:00,0.67115,0.67115,0.6711,0.6711,78199996.0
2007-06-29 06:09:00,0.6711,0.67115,0.67105,0.6711,489300002.0
2007-06-29 06:10:00,0.6711,0.67115,0.6711,0.67115,450399997.0
2007-06-29 06:11:00,0.67115,0.67115,0.67105,0.67115,369999999.0
2007-06-29 06:12:00,0.67115,0.67115,0.6711,0.6711,455499994.0
2007-06-29 06:13:00,0.6711,0.6711,0.67105,0.67105,265399998.0
2007-06-29 06:14:00,0.67105,0.6711,0.67105,0.6711,517900002.0
2007-06-29 06:15:00,0.6711,0.6711,0.6711,0.6711,662400008.0
2007-06-29 06:16:00,0.6711,0.67115,0.671,0.6711,1315699992.0
2007-06-29 06:17:00,0.6711,0.6711,0.671,0.67105,371300000.0
2007-06-29 06:18:00,0.67105,0.67105,0.671,0.67105,434099991.0
2007-06-29 06:19:00,0.67095,0.67105,0.67095,0.671,935499993.0
2007-06-29 06:20:00,0.67105,0.6711,0.671,0.6711,110699999.0
2007-06-29 06:21:00,0.6711,0.6711,0.67105,0.6711,60800000.0
2007-06-29 06:22:00,0.6711,0.6711,0.67105,0.6711,65399999.0
2007-06-29 06:23:00,0.6711,0.6711,0.67105,0.6711,88800000.0
2007-06-29 06:24:00,0.6711,0.6711,0.6711,0.6711,14400000.0
2007-06-29 06:25:00,0.6711,0.6711,0.6711,0.6711,464900008.0
2007-06-29 06:26:00,0.6711,0.6711,0.6711,0.6711,54400000.0
2007-06-29 06:27:00,0.6711,0.6711,0.6711,0.6711,297800002.0
2007-06-29 06:28:00,0.6711,0.6711,0.67105,0.6711,290299999.0
2007-06-29 06:29:00,0.6711,0.6712,0.6711,0.67115,574099993.0
2007-06-29 06:30:00,0.6712,0.6712,0.6712,0.6712,53600000.0
2007-06-29 06:31:00,0.6712,0.6712,0.67115,0.6712,610399999.0
2007-06-29 06:32:00,0.6712,0.6712,0.6712,0.6712,677900011.0
2007-06-29 06:33:00,0.6712,0.6713,0.67115,0.67125,1100600000.0
2007-06-29 06:34:00,0.67125,0.67135,0.67125,0.6713,610699995.0
2007-06-29 06:35:00,0.6713,0.6713,0.6713,0.6713,192100003.0
2007-06-29 06:36:00,0.6713,0.6714,0.6713,0.6713,859599997.0
2007-06-29 06:37:00,0.67125,0.6713,0.6712,0.67125,170399996.0
2007-06-29 06:38:00,0.67125,0.67125,0.6712,0.6712,365799998.0
2007-06-29 06:39:00,0.6712,0.67125,0.67115,0.6712,1289699992.0
2007-06-29 06:40:00,0.6712,0.6712,0.67115,0.6712,1061799994.0
2007-06-29 06:41:00,0.6712,0.6713,0.6712,0.6713,158499999.0
2007-06-29 06:42:00,0.6713,0.6713,0.67115,0.6713,779799999.0
2007-06-29 06:43:00,0.6713,0.6713,0.6713,0.6713,14400000.0
2007-06-29 06:44:00,0.6713,0.6713,0.6713,0.6713,24800000.0
2007-06-29 06:45:00,0.6713,0.6713,0.6713,0.6713,146799995.0
2007-06-29 06:46:00,0.6713,0.67135,0.67125,0.6713,350899999.0
2007-06-29 06:47:00,0.67135,0.67135,0.67135,0.67135,28000000.0
2007-06-29 06:48:00,0.6713,0.6714,0.6713,0.6714,149699998.0
2007-06-29 06:49:00,0.6714,0.6714,0.67135,0.6714,33600000.0
2007-06-29 06:50:00,0.6714,0.6714,0.67135,0.6714,76800000.0
2007-06-29 06:51:00,0.67125,0.67129,0.67117,0.67117,288600003.0
2007-06-29 06:52:00,0.6714,0.6714,0.67135,0.67135,21600000.0
2007-06-29 06:53:00,0.67135,0.67135,0.6713,0.6713,153199998.0
2007-06-29 06:54:00,0.6713,0.6713,0.6713,0.6713,99700001.0
2007-06-29 06:55:00,0.6713,0.6714,0.6713,0.6713,1317500023.0
2007-06-29 06:56:00,0.6713,0.6714,0.67125,0.67135,1375500005.0
2007-06-29 06:57:00,0.67135,0.6714,0.6713,0.6713,181199999.0
2007-06-29 06:58:00,0.6713,0.6713,0.6713,0.6713,69400002.0
2007-06-29 06:59:00,0.67135,0.6714,0.6713,0.6713,342099993.0
2007-06-29 07:00:00,0.6713,0.6714,0.6713,0.6714,518199997.0
2007-06-29 07:01:00,0.6714,0.6714,0.67135,0.6714,91800000.0
2007-06-29 07:02:00,0.6714,0.6714,0.6714,0.6714,60000000.0
2007-06-29 07:03:00,0.6714,0.6714,0.6713,0.67135,564299996.0
2007-06-29 07:04:00,0.67135,0.67135,0.67135,0.67135,32800000.0
2007-06-29 07:05:00,0.67135,0.67135,0.67135,0.67135,4000000.0
2007-06-29 07:06:00,0.67135,0.6714,0.6713,0.6713,300200000.0
2007-06-29 07:07:00,0.67135,0.67135,0.6713,0.6713,118900002.0
2007-06-29 07:08:00,0.6713,0.67135,0.6713,0.6713,1726199996.0
2007-06-29 07:09:00,0.6713,0.67135,0.67125,0.67135,754700006.0
2007-06-29 07:10:00,0.6713,0.67135,0.6713,0.67135,594299990.0
2007-06-29 07:11:00,0.67135,0.67135,0.67135,0.67135,12000000.0
2007-06-29 07:12:00,0.67135,0.6714,0.67125,0.6714,312999998.0
2007-06-29 07:13:00,0.67135,0.67135,0.67125,0.6713,856699989.0
2007-06-29 07:14:00,0.6713,0.67135,0.67125,0.6713,1686299995.0
2007-06-29 07:15:00,0.6713,0.6713,0.6713,0.6713,303800004.0
2007-06-29 07:16:00,0.6713,0.6713,0.67125,0.67125,101900003.0
2007-06-29 07:17:00,0.6713,0.6713,0.6713,0.6713,133099998.0
2007-06-29 07:18:00,0.6713,0.6713,0.6713,0.6713,154899999.0
2007-06-29 07:19:00,0.6713,0.6714,0.67125,0.6714,1167699995.0
2007-06-29 07:20:00,0.6714,0.6714,0.67125,0.67135,794400008.0
2007-06-29 07:21:00,0.6714,0.6714,0.67125,0.6713,666800000.0
2007-06-29 07:22:00,0.6713,0.6713,0.67125,0.6713,660199994.0
2007-06-29 07:23:00,0.6713,0.6713,0.67125,0.67125,825100001.0
2007-06-29 07:24:00,0.6713,0.6713,0.6713,0.6713,589600003.0
2007-06-29 07:25:00,0.6713,0.6714,0.6713,0.6714,461999999.0
2007-06-29 07:26:00,0.6714,0.6714,0.6713,0.67135,350999994.0
2007-06-29 07:27:00,0.67135,0.6714,0.67135,0.6714,61999999.0
2007-06-29 07:28:00,0.6714,0.6714,0.67135,0.67135,259599996.0
2007-06-29 07:29:00,0.67135,0.6714,0.6713,0.67135,204499998.0
2007-06-29 07:30:00,0.67135,0.67135,0.6712,0.6712,1061700012.0
2007-06-29 07:31:00,0.67125,0.67125,0.6712,0.67125,80000000.0
2007-06-29 07:32:00,0.67125,0.67125,0.67105,0.6711,816099997.0
2007-06-29 07:33:00,0.671,0.671,0.6709,0.671,1020099995.0
2007-06-29 07:34:00,0.671,0.671,0.67095,0.671,1020099995.0
2007-06-29 07:35:00,0.671,0.671,0.67095,0.671,451999996.0
2007-06-29 07:36:00,0.671,0.671,0.67095,0.671,197600000.0
2007-06-29 07:37:00,0.671,0.6711,0.67085,0.6711,1173000013.0
2007-06-29 07:38:00,0.6711,0.6713,0.6711,0.6713,1246100004.0
2007-06-29 07:39:00,0.6713,0.6715,0.67125,0.67145,2104499990.0
2007-06-29 07:40:00,0.6714,0.6715,0.6714,0.6715,1148599994.0
2007-06-29 07:41:00,0.6715,0.6715,0.6714,0.6714,543099996.0
2007-06-29 07:42:00,0.67145,0.6715,0.67135,0.6715,412800004.0
2007-06-29 07:43:00,0.6715,0.6715,0.6715,0.6715,52000000.0
2007-06-29 07:44:00,0.6715,0.6716,0.6715,0.67155,927200004.0
2007-06-29 07:45:00,0.67155,0.67155,0.67145,0.6715,270800001.0
2007-06-29 07:46:00,0.6715,0.67165,0.6715,0.6716,1061999985.0
2007-06-29 07:47:00,0.6716,0.6717,0.6715,0.6716,1546400003.0
2007-06-29 07:48:00,0.67155,0.6717,0.67155,0.6716,1166300000.0
2007-06-29 07:49:00,0.6716,0.6716,0.67155,0.67155,397400000.0
2007-06-29 07:50:00,0.6716,0.6716,0.67155,0.67155,99799998.0
2007-06-29 07:51:00,0.6716,0.6716,0.67155,0.6716,235400000.0
2007-06-29 07:52:00,0.6716,0.6716,0.6715,0.6715,230900003.0
2007-06-29 07:53:00,0.67155,0.67155,0.6714,0.67145,390999999.0
2007-06-29 07:54:00,0.67145,0.67145,0.6714,0.6714,619200000.0
2007-06-29 07:55:00,0.6714,0.6715,0.6714,0.6714,752500001.0
2007-06-29 07:56:00,0.6714,0.6714,0.6713,0.6714,394699999.0
2007-06-29 07:57:00,0.6714,0.6714,0.67135,0.6714,123200000.0
2007-06-29 07:58:00,0.67122,0.67138,0.67118,0.67138,458800002.0
2007-06-29 07:59:00,0.6714,0.6714,0.6713,0.6713,731399997.0
2007-06-29 08:00:00,0.6712,0.6713,0.6711,0.6712,2038299993.0
2007-06-29 08:01:00,0.6711,0.6713,0.6711,0.67125,2038299993.0
2007-06-29 08:02:00,0.67125,0.6713,0.6711,0.6711,1120300007.0
2007-06-29 08:03:00,0.6711,0.6712,0.671,0.6711,1084600003.0
2007-06-29 08:04:00,0.6711,0.67115,0.67105,0.67105,355799999.0
2007-06-29 08:05:00,0.67105,0.6711,0.67105,0.6711,8400000.0
2007-06-29 08:06:00,0.6711,0.6711,0.67105,0.67105,13400000.0
2007-06-29 08:07:00,0.67105,0.6711,0.67105,0.6711,20800000.0
2007-06-29 08:08:00,0.67105,0.67115,0.67105,0.6711,683299993.0
2007-06-29 08:09:00,0.6711,0.6711,0.6711,0.6711,528199996.0
2007-06-29 08:10:00,0.67105,0.6711,0.67105,0.6711,687299987.0
2007-06-29 08:11:00,0.671,0.6711,0.671,0.6711,1841799982.0
2007-06-29 08:12:00,0.67105,0.6713,0.67105,0.6713,1841799982.0
2007-06-29 08:13:00,0.6713,0.6713,0.6712,0.67125,992499996.0
2007-06-29 08:14:00,0.67125,0.67135,0.6712,0.67125,1302200000.0
2007-06-29 08:15:00,0.6713,0.6713,0.6712,0.6712,1020300001.0
2007-06-29 08:16:00,0.6712,0.6712,0.6712,0.6712,750199996.0
2007-06-29 08:17:00,0.6712,0.6712,0.6711,0.6711,1812200028.0
2007-06-29 08:18:00,0.6711,0.6712,0.6711,0.6712,1170600001.0
2007-06-29 08:19:00,0.6711,0.6713,0.6711,0.6713,203200000.0
2007-06-29 08:20:00,0.6713,0.6713,0.6713,0.6713,203200000.0
2007-06-29 08:21:00,0.6713,0.6713,0.6711,0.6711,1388599995.0
2007-06-29 08:22:00,0.6711,0.6711,0.67095,0.671,1659400007.0
2007-06-29 08:23:00,0.6709,0.6709,0.6708,0.6708,1183799979.0
2007-06-29 08:24:00,0.67075,0.6709,0.67075,0.67085,1183799979.0
2007-06-29 08:25:00,0.6709,0.671,0.6709,0.671,406799997.0
2007-06-29 08:26:00,0.671,0.671,0.671,0.671,406799997.0
2007-06-29 08:27:00,0.6711,0.6711,0.671,0.6711,1280400005.0
2007-06-29 08:28:00,0.6711,0.6712,0.67105,0.6712,1280400005.0
2007-06-29 08:29:00,0.6712,0.6712,0.6711,0.6711,1580899977.0
2007-06-29 08:30:00,0.671,0.671,0.671,0.671,142999999.0
2007-06-29 08:31:00,0.67105,0.6711,0.671,0.67105,142999999.0
2007-06-29 08:32:00,0.67105,0.6711,0.671,0.6711,610699994.0
2007-06-29 08:33:00,0.6711,0.6711,0.6711,0.6711,850099996.0
2007-06-29 08:36:00,0.6712,0.6712,0.6711,0.6712,320599998.0
2007-06-29 08:37:00,0.6713,0.6713,0.6713,0.6713,320599998.0
2007-06-29 08:39:00,0.6714,0.6714,0.67135,0.6714,320599998.0
2007-06-29 08:40:00,0.6714,0.6714,0.6712,0.6712,1348400001.0
2007-06-29 08:41:00,0.6713,0.6713,0.6712,0.6712,1348400001.0
2007-06-29 08:42:00,0.6711,0.6712,0.6711,0.6711,855900005.0
2007-06-29 08:43:00,0.67115,0.67115,0.67105,0.6711,855900005.0
2007-06-29 08:44:00,0.6711,0.6712,0.6711,0.6712,711799999.0
2007-06-29 08:45:00,0.6712,0.6712,0.6711,0.6712,1201899992.0
2007-06-29 08:46:00,0.6712,0.6712,0.67115,0.6712,1201899992.0
2007-06-29 08:47:00,0.6712,0.6713,0.6712,0.6713,1482599970.0
2007-06-29 08:48:00,0.6713,0.6713,0.67125,0.6713,520399990.0
2007-06-29 08:49:00,0.6713,0.6713,0.67115,0.67115,1593099992.0
2007-06-29 08:50:00,0.6712,0.6712,0.67105,0.6712,1588999996.0
2007-06-29 08:51:00,0.6712,0.6712,0.6711,0.6712,1244100017.0
2007-06-29 08:52:00,0.6712,0.6712,0.67105,0.6711,1244100017.0
2007-06-29 08:53:00,0.6711,0.6711,0.67105,0.6711,686899988.0
2007-06-29 08:54:00,0.6711,0.6711,0.67095,0.671,877299990.0
2007-06-29 08:55:00,0.6709,0.6711,0.6709,0.671,1808799996.0
2007-06-29 08:56:00,0.6711,0.6711,0.671,0.6711,1808799996.0
2007-06-29 08:57:00,0.671,0.6712,0.671,0.6712,1808799996.0
2007-06-29 08:59:00,0.671,0.6711,0.671,0.6711,1808799996.0
2007-06-29 09:00:00,0.6712,0.6712,0.6712,0.6712,1808799996.0
2007-06-29 09:01:00,0.6713,0.6713,0.6712,0.6712,1808799996.0
2007-06-29 09:02:00,0.6711,0.6712,0.6711,0.6712,1808799996.0
2007-06-29 09:03:00,0.6711,0.6713,0.6711,0.6713,1808799996.0
2007-06-29 09:04:00,0.6712,0.6714,0.6712,0.6714,1808799996.0
2007-06-29 09:05:00,0.6713,0.6715,0.6713,0.6713,1808799996.0
2007-06-29 09:06:00,0.6714,0.6714,0.6711,0.6712,1808799996.0
2007-06-29 09:07:00,0.67115,0.6712,0.6711,0.6712,1808799996.0
2007-06-29 09:08:00,0.6712,0.6712,0.6711,0.6712,755500000.0
2007-06-29 09:11:00,0.6712,0.6713,0.6712,0.6713,1026800005.0
2007-06-29 09:12:00,0.6713,0.6713,0.6712,0.6712,1026800005.0
2007-06-29 09:13:00,0.6713,0.6713,0.6712,0.6713,1224700033.0
2007-06-29 09:14:00,0.6714,0.6717,0.6714,0.6717,1224700033.0
2007-06-29 09:15:00,0.6718,0.6718,0.6716,0.6717,1224700033.0
2007-06-29 09:16:00,0.6716,0.6716,0.6716,0.6716,1224700033.0
2007-06-29 09:18:00,0.6715,0.6716,0.6715,0.6716,1224700033.0
2007-06-29 09:20:00,0.6715,0.6715,0.67145,0.67145,1224700033.0
2007-06-29 09:21:00,0.6715,0.6715,0.6714,0.6714,1753899993.0
2007-06-29 09:22:00,0.6714,0.6714,0.6714,0.6714,1198000008.0
2007-06-29 09:23:00,0.6715,0.6716,0.6714,0.6715,1198000008.0
2007-06-29 09:24:00,0.6715,0.6715,0.67135,0.6714,1198000008.0
2007-06-29 09:26:00,0.6713,0.6714,0.6713,0.6713,1614099986.0
2007-06-29 09:27:00,0.6713,0.6713,0.67115,0.67115,1614099986.0
2007-06-29 09:28:00,0.6713,0.6713,0.6712,0.6713,1674299991.0
2007-06-29 09:29:00,0.6714,0.6714,0.67135,0.67135,1674299991.0
2007-06-29 09:30:00,0.6714,0.6714,0.6713,0.6714,1910099994.0
2007-06-29 09:31:00,0.6714,0.6715,0.67135,0.67145,1910099994.0
2007-06-29 09:32:00,0.67145,0.67145,0.67135,0.6714,1286499999.0
2007-06-29 09:33:00,0.6714,0.6715,0.6714,0.6715,722599994.0
2007-06-29 09:34:00,0.6715,0.6715,0.67145,0.6715,472799989.0
2007-06-29 09:36:00,0.6715,0.6715,0.67145,0.6715,1656200002.0
2007-06-29 09:37:00,0.6715,0.67155,0.6715,0.67155,428000008.0
2007-06-29 09:38:00,0.67155,0.6716,0.67145,0.67155,854800003.0
2007-06-29 09:39:00,0.6716,0.6716,0.67155,0.67155,84800000.0
2007-06-29 09:40:00,0.6716,0.6716,0.6715,0.6716,390499996.0
2007-06-29 09:41:00,0.6716,0.6716,0.6716,0.6716,217099993.0
2007-06-29 09:42:00,0.6716,0.6716,0.6716,0.6716,100000000.0
2007-06-29 09:43:00,0.6716,0.6716,0.6715,0.6716,1840600002.0
2007-06-29 09:44:00,0.6716,0.67165,0.6716,0.6716,1544300006.0
2007-06-29 09:45:00,0.6716,0.6716,0.67155,0.67155,555600003.0
2007-06-29 09:46:00,0.6716,0.6716,0.67155,0.67155,546299992.0
2007-06-29 09:47:00,0.67155,0.67155,0.67145,0.67155,1819700001.0
2007-06-29 09:49:00,0.6716,0.6716,0.6715,0.6715,1525999990.0
2007-06-29 09:50:00,0.6716,0.6716,0.6715,0.6716,1525999990.0
2007-06-29 09:51:00,0.6716,0.6716,0.6716,0.6716,184399997.0
2007-06-29 09:53:00,0.67155,0.67155,0.67155,0.67155,36000000.0
2007-06-29 09:54:00,0.67155,0.6716,0.67155,0.6716,118500000.0
2007-06-29 09:55:00,0.6716,0.6716,0.6715,0.6715,1613300009.0
2007-06-29 09:56:00,0.6715,0.6715,0.6715,0.6715,480500010.0
2007-06-29 09:57:00,0.67155,0.6716,0.67145,0.6716,1009999993.0
2007-06-29 09:58:00,0.6716,0.6716,0.67155,0.67155,958699982.0
2007-06-29 09:59:00,0.6716,0.6716,0.6716,0.6716,2088299984.0
2007-06-29 10:00:00,0.6717,0.6717,0.6716,0.6717,2088299984.0
2007-06-29 10:01:00,0.6718,0.6718,0.6717,0.6717,2088299984.0
2007-06-29 10:02:00,0.6718,0.6718,0.6717,0.6718,2088299984.0
2007-06-29 10:03:00,0.67185,0.672,0.67185,0.672,2088299984.0
2007-06-29 10:05:00,0.672,0.672,0.672,0.672,1027899995.0
2007-06-29 10:06:00,0.6721,0.6721,0.672,0.6721,1027899995.0
2007-06-29 10:07:00,0.6722,0.6722,0.6721,0.6722,1027899995.0
2007-06-29 10:08:00,0.6721,0.6722,0.6721,0.6722,1027899995.0
2007-06-29 10:09:00,0.6722,0.6723,0.67215,0.67225,1027899995.0
2007-06-29 10:10:00,0.67225,0.6723,0.67215,0.67215,1305599997.0
2007-06-29 10:11:00,0.67215,0.67225,0.67215,0.67225,559500013.0
2007-06-29 10:13:00,0.6722,0.6722,0.6721,0.6722,1733099999.0
2007-06-29 10:14:00,0.6722,0.6722,0.6721,0.6722,1699499981.0
2007-06-29 10:16:00,0.6721,0.6721,0.67195,0.67195,1344499995.0
2007-06-29 10:17:00,0.672,0.672,0.6719,0.672,1254600004.0
2007-06-29 10:19:00,0.6719,0.6719,0.67185,0.6719,1477099998.0
2007-06-29 10:20:00,0.6719,0.67195,0.6719,0.6719,1396699996.0
2007-06-29 10:21:00,0.6719,0.672,0.67185,0.672,1844400006.0
2007-06-29 10:22:00,0.672,0.672,0.67185,0.67195,737399995.0
2007-06-29 10:23:00,0.67195,0.672,0.67195,0.672,1066199985.0
2007-06-29 10:24:00,0.672,0.672,0.6719,0.672,1598199990.0
2007-06-29 10:25:00,0.672,0.67205,0.672,0.672,1598199990.0
2007-06-29 10:26:00,0.67195,0.672,0.67195,0.672,1681299996.0
2007-06-29 10:27:00,0.672,0.672,0.672,0.672,465799987.0
2007-06-29 10:28:00,0.672,0.6721,0.67195,0.672,1980200000.0
2007-06-29 10:29:00,0.672,0.6721,0.6719,0.6719,1053999992.0
2007-06-29 10:30:00,0.6719,0.67205,0.67175,0.67175,1326199994.0
2007-06-29 10:31:00,0.6719,0.672,0.6718,0.6719,1209800005.0
2007-06-29 10:32:00,0.6718,0.6719,0.6718,0.6718,1209800005.0
2007-06-29 10:33:00,0.67185,0.67185,0.6718,0.6718,1209800005.0
2007-06-29 10:34:00,0.6717,0.6718,0.6717,0.6718,1827499996.0
2007-06-29 10:35:00,0.6719,0.6719,0.6718,0.6719,1827499996.0
2007-06-29 10:36:00,0.672,0.672,0.6718,0.6718,1827499996.0
2007-06-29 10:37:00,0.6719,0.6719,0.6719,0.6719,1827499996.0
2007-06-29 10:38:00,0.67185,0.6719,0.67185,0.6719,1827499996.0
2007-06-29 10:39:00,0.6719,0.6719,0.67175,0.6718,1390000011.0
2007-06-29 10:40:00,0.6718,0.6719,0.67175,0.6719,1422399993.0
2007-06-29 10:41:00,0.6719,0.6719,0.67185,0.67185,760199979.0
2007-06-29 10:42:00,0.6719,0.6719,0.67185,0.6719,1213499999.0
2007-06-29 10:43:00,0.6719,0.6719,0.67185,0.6719,1361799997.0
2007-06-29 10:44:00,0.6719,0.6719,0.6719,0.6719,2003700012.0
2007-06-29 10:45:00,0.6719,0.6719,0.6719,0.6719,1181299996.0
2007-06-29 10:46:00,0.6718,0.672,0.6718,0.6719,163899998.0
2007-06-29 10:47:00,0.672,0.672,0.6719,0.6719,163899998.0
2007-06-29 10:48:00,0.6718,0.6719,0.6718,0.6719,163899998.0
2007-06-29 10:49:00,0.67195,0.67195,0.6719,0.6719,163899998.0
2007-06-29 10:50:00,0.67195,0.67195,0.6719,0.6719,140900000.0
2007-06-29 10:51:00,0.672,0.672,0.6719,0.67195,348699997.0
2007-06-29 10:52:00,0.672,0.672,0.672,0.672,551100001.0
2007-06-29 10:53:00,0.672,0.6721,0.672,0.67205,672699986.0
2007-06-29 10:54:00,0.67205,0.6721,0.67205,0.6721,461900002.0
2007-06-29 10:55:00,0.6721,0.6721,0.6721,0.6721,154199997.0
2007-06-29 10:56:00,0.6721,0.6721,0.672,0.6721,1603799998.0
2007-06-29 10:57:00,0.67205,0.6721,0.67205,0.6721,1835199998.0
2007-06-29 10:58:00,0.672,0.6721,0.672,0.6721,375999991.0
2007-06-29 10:59:00,0.67215,0.67225,0.67215,0.6722,375999991.0
2007-06-29 11:01:00,0.6722,0.6723,0.6722,0.6722,291599993.0
2007-06-29 11:02:00,0.6723,0.6723,0.6723,0.6723,291599993.0
2007-06-29 11:03:00,0.6723,0.6723,0.6723,0.6723,468199997.0
2007-06-29 11:04:00,0.6723,0.6723,0.6722,0.67225,1257300007.0
2007-06-29 11:05:00,0.67225,0.6723,0.67225,0.6723,207199996.0
2007-06-29 11:06:00,0.6723,0.6723,0.6722,0.6722,550300006.0
2007-06-29 11:07:00,0.6722,0.6723,0.67215,0.6723,2093200004.0
2007-06-29 11:08:00,0.6723,0.6723,0.6722,0.6722,911300010.0
2007-06-29 11:09:00,0.6721,0.6722,0.6721,0.6722,1451299991.0
2007-06-29 11:10:00,0.6722,0.67235,0.6722,0.67225,1451299991.0
2007-06-29 11:11:00,0.6723,0.67235,0.6723,0.67235,406100005.0
2007-06-29 11:12:00,0.6722,0.6723,0.6722,0.6723,1690700028.0
2007-06-29 11:13:00,0.6722,0.6723,0.6722,0.6723,1690700028.0
2007-06-29 11:14:00,0.6723,0.6723,0.6723,0.6723,1690700028.0
2007-06-29 11:16:00,0.6722,0.6722,0.67215,0.6722,231799998.0
2007-06-29 11:17:00,0.6722,0.6722,0.6722,0.6722,630800000.0
2007-06-29 11:18:00,0.6722,0.67225,0.67215,0.6722,1482900008.0
2007-06-29 11:19:00,0.6722,0.6722,0.67215,0.6722,1886399968.0
2007-06-29 11:20:00,0.6722,0.6723,0.67215,0.67225,983600006.0
2007-06-29 11:21:00,0.67225,0.6723,0.6722,0.6723,1346699999.0
2007-06-29 11:22:00,0.6723,0.6723,0.6722,0.6723,1094600000.0
2007-06-29 11:23:00,0.6723,0.67235,0.67225,0.67235,1094600000.0
2007-06-29 11:24:00,0.67235,0.6724,0.67235,0.6724,139899999.0
2007-06-29 11:25:00,0.6724,0.6724,0.67235,0.67235,1777499997.0
2007-06-29 11:26:00,0.6724,0.67245,0.67235,0.6724,1057599988.0
2007-06-29 11:27:00,0.6724,0.6724,0.67235,0.67235,1309699995.0
2007-06-29 11:28:00,0.6725,0.6725,0.6725,0.6725,829799989.0
2007-06-29 11:29:00,0.6726,0.6726,0.6725,0.6725,829799989.0
2007-06-29 11:30:00,0.6726,0.6726,0.6725,0.6726,829799989.0
2007-06-29 11:31:00,0.6725,0.6725,0.6724,0.6724,829799989.0
2007-06-29 11:32:00,0.6725,0.6725,0.6724,0.6724,829799989.0
2007-06-29 11:33:00,0.67245,0.6725,0.6724,0.67245,829799989.0
2007-06-29 11:34:00,0.6725,0.6725,0.67245,0.67245,619200004.0
2007-06-29 11:35:00,0.67245,0.6725,0.67245,0.67245,670099999.0
2007-06-29 11:36:00,0.6725,0.6725,0.6725,0.6725,680500011.0
2007-06-29 11:37:00,0.6725,0.6725,0.67245,0.67245,1787700008.0
2007-06-29 11:38:00,0.67245,0.6725,0.67245,0.6725,1191999993.0
2007-06-29 11:39:00,0.6725,0.6725,0.6725,0.6725,1182199991.0
2007-06-29 11:40:00,0.6725,0.6725,0.67245,0.67245,1326699990.0
2007-06-29 11:41:00,0.6725,0.6726,0.6725,0.67255,1174300013.0
2007-06-29 11:42:00,0.6726,0.6727,0.6726,0.6727,1002400006.0
2007-06-29 11:43:00,0.6727,0.6727,0.67265,0.6727,437199999.0
2007-06-29 11:44:00,0.6727,0.6727,0.67265,0.6727,1038099994.0
2007-06-29 11:45:00,0.6727,0.6727,0.67265,0.6727,673199998.0
2007-06-29 11:46:00,0.6727,0.6727,0.67265,0.6727,503299988.0
2007-06-29 11:47:00,0.67265,0.6727,0.6726,0.6726,1444399980.0
2007-06-29 11:48:00,0.6725,0.6726,0.6725,0.6726,1988799988.0
2007-06-29 11:49:00,0.67255,0.6727,0.67255,0.67265,1988799988.0
2007-06-29 11:50:00,0.67265,0.6727,0.6726,0.6726,1224000005.0
2007-06-29 11:51:00,0.6725,0.6726,0.6725,0.6726,1974399998.0
2007-06-29 11:52:00,0.6725,0.6729,0.6725,0.6729,1974399998.0
2007-06-29 11:53:00,0.6728,0.6729,0.6727,0.6728,1974399998.0
2007-06-29 11:54:00,0.6727,0.6728,0.6727,0.6727,1974399998.0
2007-06-29 11:55:00,0.6729,0.673,0.6728,0.673,1974399998.0
2007-06-29 11:56:00,0.6729,0.6731,0.6729,0.6731,1974399998.0
2007-06-29 11:57:00,0.673,0.6731,0.673,0.6731,1974399998.0
2007-06-29 11:58:00,0.673,0.6731,0.673,0.673,1974399998.0
2007-06-29 11:59:00,0.6729,0.6729,0.6729,0.6729,1974399998.0
2007-06-29 12:02:00,0.673,0.673,0.673,0.673,1974399998.0
2007-06-29 12:03:00,0.6731,0.6733,0.673,0.6732,1974399998.0
2007-06-29 12:04:00,0.6733,0.6734,0.6733,0.6733,1974399998.0
2007-06-29 12:05:00,0.6732,0.6733,0.6731,0.6732,1974399998.0
2007-06-29 12:06:00,0.673,0.6731,0.673,0.6731,1974399998.0
2007-06-29 12:07:00,0.6732,0.6733,0.6732,0.6733,1974399998.0
2007-06-29 12:08:00,0.6734,0.6734,0.6733,0.6733,1974399998.0
2007-06-29 12:09:00,0.6733,0.6733,0.6732,0.6733,1974399998.0
2007-06-29 12:10:00,0.6732,0.6732,0.6731,0.6732,1418900000.0
2007-06-29 12:11:00,0.6733,0.6733,0.6732,0.6733,1418900000.0
2007-06-29 12:12:00,0.6732,0.6733,0.6731,0.6731,1418900000.0
2007-06-29 12:13:00,0.673,0.6731,0.673,0.6731,1418900000.0
2007-06-29 12:14:00,0.6732,0.6732,0.673,0.6731,1418900000.0
2007-06-29 12:15:00,0.6732,0.6732,0.673,0.6731,1418900000.0
2007-06-29 12:16:00,0.673,0.6732,0.673,0.6732,1418900000.0
2007-06-29 12:17:00,0.6731,0.6732,0.6731,0.6731,1418900000.0
2007-06-29 12:18:00,0.6732,0.6732,0.6731,0.6731,1418900000.0
2007-06-29 12:19:00,0.6732,0.6733,0.6732,0.6733,1418900000.0
2007-06-29 12:20:00,0.6733,0.6733,0.6732,0.67325,1405199986.0
2007-06-29 12:21:00,0.6733,0.6733,0.67315,0.6732,2147200001.0
2007-06-29 12:23:00,0.6733,0.6733,0.6732,0.6733,887000004.0
2007-06-29 12:24:00,0.6732,0.6733,0.6732,0.6732,887000004.0
2007-06-29 12:27:00,0.6733,0.6733,0.6733,0.6733,887000004.0
2007-06-29 12:28:00,0.6732,0.6733,0.6732,0.6732,887000004.0
2007-06-29 12:29:00,0.6733,0.6733,0.6732,0.67325,887000004.0
2007-06-29 12:30:00,0.67325,0.6733,0.6732,0.67325,967700005.0
2007-06-29 12:31:00,0.6733,0.6733,0.6732,0.67325,1194600001.0
2007-06-29 12:32:00,0.6733,0.6733,0.6732,0.6733,1632499994.0
2007-06-29 12:33:00,0.6732,0.6732,0.6732,0.6732,1632499994.0
2007-06-29 12:34:00,0.6733,0.6734,0.6732,0.6734,1632499994.0
2007-06-29 12:35:00,0.6733,0.6734,0.6733,0.6734,1632499994.0
2007-06-29 12:36:00,0.6733,0.6734,0.6733,0.6733,1632499994.0
2007-06-29 12:37:00,0.6732,0.6733,0.6732,0.6733,1632499994.0
2007-06-29 12:38:00,0.67335,0.6734,0.6733,0.67335,1632499994.0
2007-06-29 12:40:00,0.67335,0.6734,0.67335,0.67335,355200000.0
2007-06-29 12:41:00,0.6733,0.6733,0.67325,0.6733,1760200004.0
2007-06-29 12:42:00,0.6733,0.6733,0.67315,0.67325,1120799999.0
2007-06-29 12:43:00,0.6733,0.6733,0.67325,0.6733,1132199981.0
2007-06-29 12:44:00,0.6733,0.6733,0.6733,0.6733,989499990.0
2007-06-29 12:45:00,0.6732,0.6733,0.6732,0.6733,989499990.0
2007-06-29 12:46:00,0.6732,0.6733,0.67315,0.67325,989499990.0
2007-06-29 12:47:00,0.67325,0.6733,0.67315,0.67325,1216400009.0
2007-06-29 12:48:00,0.67325,0.6733,0.6732,0.67325,1725799999.0
2007-06-29 12:49:00,0.6733,0.6733,0.67325,0.67325,236000000.0
2007-06-29 12:50:00,0.67325,0.67325,0.6732,0.6732,556799995.0
2007-06-29 12:51:00,0.6732,0.6732,0.67315,0.6732,1487699993.0
2007-06-29 12:52:00,0.6732,0.6733,0.6731,0.6733,1644799994.0
2007-06-29 12:53:00,0.6733,0.67335,0.6733,0.6733,1644799994.0
2007-06-29 12:54:00,0.6733,0.6734,0.6733,0.6734,902399999.0
2007-06-29 12:55:00,0.6734,0.67345,0.67335,0.67335,786900003.0
2007-06-29 12:56:00,0.6733,0.6733,0.6733,0.6733,1735999986.0
2007-06-29 12:58:00,0.6733,0.6734,0.6733,0.6734,1735999986.0
2007-06-29 12:59:00,0.6734,0.6734,0.6732,0.6732,697399997.0
2007-06-29 13:00:00,0.6731,0.6732,0.6731,0.6732,1181299991.0
2007-06-29 13:01:00,0.6733,0.6734,0.67325,0.6734,1181299991.0
2007-06-29 13:02:00,0.67335,0.67345,0.67335,0.67335,1869500000.0
2007-06-29 13:03:00,0.6734,0.6734,0.6733,0.6734,1879000003.0
2007-06-29 13:04:00,0.6734,0.6734,0.6734,0.6734,1145599986.0
2007-06-29 13:05:00,0.6734,0.6734,0.67325,0.6733,2026600001.0
2007-06-29 13:06:00,0.6733,0.67335,0.67325,0.6733,1466499993.0
2007-06-29 13:07:00,0.6733,0.6734,0.6733,0.6734,1814399992.0
2007-06-29 13:08:00,0.6734,0.6734,0.67335,0.6734,391999999.0
2007-06-29 13:09:00,0.6734,0.6734,0.6734,0.6734,56000000.0
2007-06-29 13:10:00,0.6734,0.6734,0.67325,0.6733,1559500011.0
2007-06-29 13:11:00,0.6733,0.6733,0.6732,0.67325,1408300004.0
2007-06-29 13:12:00,0.67325,0.67335,0.67325,0.6733,1746700004.0
2007-06-29 13:13:00,0.67325,0.67335,0.67325,0.6733,2066600009.0
2007-06-29 13:14:00,0.6733,0.6733,0.67325,0.6733,855200008.0
2007-06-29 13:15:00,0.67325,0.6733,0.67325,0.6733,1964599990.0
2007-06-29 13:16:00,0.6733,0.67335,0.67325,0.67325,666299995.0
2007-06-29 13:17:00,0.6733,0.6733,0.67325,0.6733,720499997.0
2007-06-29 13:18:00,0.6733,0.6733,0.67325,0.6733,484499991.0
2007-06-29 13:19:00,0.6733,0.6734,0.67325,0.67335,1766199995.0
2007-06-29 13:20:00,0.67335,0.6734,0.67325,0.6733,949200003.0
2007-06-29 13:21:00,0.6734,0.6734,0.67325,0.67335,1252000000.0
2007-06-29 13:22:00,0.67335,0.6734,0.67325,0.67325,802099999.0
2007-06-29 13:23:00,0.6733,0.6734,0.6733,0.67335,667399996.0
2007-06-29 13:24:00,0.67335,0.6734,0.6733,0.6734,139199998.0
2007-06-29 13:25:00,0.6734,0.6734,0.6733,0.6733,1655599979.0
2007-06-29 13:26:00,0.6733,0.6733,0.6733,0.6733,132000000.0
2007-06-29 13:27:00,0.6733,0.6733,0.67325,0.6733,564799999.0
2007-06-29 13:28:00,0.6733,0.67345,0.6733,0.67345,825599999.0
2007-06-29 13:29:00,0.67345,0.6735,0.6734,0.6735,171500001.0
2007-06-29 13:32:00,0.6734,0.67345,0.6734,0.67345,916199997.0
2007-06-29 13:33:00,0.67345,0.6735,0.67345,0.6735,965800002.0
2007-06-29 13:34:00,0.6735,0.6735,0.67345,0.67345,1811100013.0
2007-06-29 13:35:00,0.67345,0.6735,0.67345,0.6735,959999998.0
2007-06-29 13:36:00,0.6735,0.6735,0.67345,0.6735,499900004.0
2007-06-29 13:37:00,0.6735,0.6735,0.6735,0.6735,1615099990.0
2007-06-29 13:38:00,0.6735,0.67355,0.6735,0.6735,1615099990.0
2007-06-29 13:39:00,0.6735,0.6736,0.6735,0.6736,1147499994.0
2007-06-29 13:40:00,0.6736,0.67365,0.6736,0.67365,1832000002.0
2007-06-29 13:41:00,0.67365,0.67365,0.6736,0.6736,108500000.0
2007-06-29 13:42:00,0.6736,0.6736,0.67355,0.67355,172600000.0
2007-06-29 13:43:00,0.67355,0.6736,0.67355,0.6736,150100000.0
2007-06-29 13:44:00,0.6736,0.6736,0.67355,0.67355,120600000.0
2007-06-29 13:45:00,0.67355,0.6736,0.67355,0.6736,1381499991.0
2007-06-29 13:46:00,0.6736,0.6736,0.67355,0.6736,383000000.0
2007-06-29 13:47:00,0.6736,0.6736,0.67355,0.67355,435800000.0
2007-06-29 13:48:00,0.67355,0.67355,0.6735,0.6735,1807799989.0
2007-06-29 13:49:00,0.6734,0.6735,0.6734,0.6735,1540400003.0
2007-06-29 13:50:00,0.67355,0.6736,0.6735,0.6735,1540400003.0
2007-06-29 13:51:00,0.6734,0.6735,0.6734,0.6735,673599985.0
2007-06-29 13:52:00,0.6734,0.6735,0.6733,0.6733,673599985.0
2007-06-29 13:54:00,0.6734,0.6734,0.6733,0.6734,673599985.0
2007-06-29 13:55:00,0.6733,0.6734,0.6733,0.6734,673599985.0
2007-06-29 13:56:00,0.6735,0.6735,0.6734,0.6735,673599985.0
2007-06-29 13:57:00,0.6735,0.6735,0.6734,0.6735,673599985.0
2007-06-29 13:58:00,0.6735,0.6735,0.6734,0.6735,1457500010.0
2007-06-29 13:59:00,0.67345,0.6736,0.67345,0.6736,1457500010.0
2007-06-29 14:00:00,0.6736,0.67365,0.67355,0.67365,1156799992.0
2007-06-29 14:01:00,0.6736,0.6736,0.67355,0.67355,851500000.0
2007-06-29 14:02:00,0.6736,0.67365,0.6736,0.6736,1636600006.0
2007-06-29 14:03:00,0.6736,0.6737,0.67355,0.6737,1192800005.0
2007-06-29 14:04:00,0.6737,0.6737,0.67365,0.67365,48000000.0
2007-06-29 14:05:00,0.67365,0.67365,0.6736,0.6736,287499998.0
2007-06-29 14:06:00,0.6735,0.6737,0.6735,0.6737,254499997.0
2007-06-29 14:08:00,0.6738,0.6739,0.6738,0.6738,254499997.0
2007-06-29 14:09:00,0.67385,0.67385,0.67385,0.67385,254499997.0
2007-06-29 14:10:00,0.67385,0.6739,0.6738,0.67385,338249995.0
2007-06-29 14:11:00,0.6739,0.6739,0.6738,0.6739,916400005.0
2007-06-29 14:12:00,0.674,0.6741,0.6739,0.674,916400005.0
2007-06-29 14:13:00,0.6739,0.6739,0.6739,0.6739,916400005.0
2007-06-29 14:14:00,0.674,0.674,0.6739,0.6739,916400005.0
2007-06-29 14:15:00,0.6738,0.6739,0.6738,0.6739,916400005.0
2007-06-29 14:19:00,0.6738,0.6739,0.6738,0.6739,916400005.0
2007-06-29 14:20:00,0.674,0.674,0.6739,0.674,916400005.0
2007-06-29 14:21:00,0.6739,0.6739,0.6739,0.6739,916400005.0
2007-06-29 14:23:00,0.6738,0.6739,0.6738,0.6738,916400005.0
2007-06-29 14:24:00,0.67385,0.6739,0.6738,0.6739,916400005.0
2007-06-29 14:26:00,0.6739,0.6739,0.6739,0.6739,466399984.0
2007-06-29 14:27:00,0.674,0.674,0.6739,0.674,466399984.0
2007-06-29 14:28:00,0.67395,0.674,0.67395,0.674,466399984.0
2007-06-29 14:29:00,0.674,0.674,0.67395,0.67395,264100000.0
2007-06-29 14:30:00,0.6739,0.6741,0.6739,0.674,1282999995.0
2007-06-29 14:32:00,0.6741,0.6741,0.6739,0.6739,1282999995.0
2007-06-29 14:33:00,0.674,0.674,0.6738,0.6738,1282999995.0
2007-06-29 14:35:00,0.6738,0.6738,0.67375,0.6738,1282999995.0
2007-06-29 14:36:00,0.6736,0.6736,0.6735,0.6736,435500004.0
2007-06-29 14:38:00,0.6735,0.6736,0.6735,0.6736,435500004.0
2007-06-29 14:39:00,0.6737,0.6737,0.6736,0.6736,435500004.0
2007-06-29 14:41:00,0.6737,0.6737,0.6736,0.6736,435500004.0
2007-06-29 14:42:00,0.6737,0.6737,0.6736,0.6736,435500004.0
2007-06-29 14:43:00,0.6736,0.67365,0.67355,0.6736,435500004.0
2007-06-29 14:44:00,0.6736,0.67365,0.67355,0.6736,866299996.0
2007-06-29 14:46:00,0.6736,0.67365,0.67355,0.6736,1561799985.0
2007-06-29 14:47:00,0.6736,0.6736,0.67355,0.67355,422900000.0
2007-06-29 14:48:00,0.6736,0.67365,0.67355,0.6736,1809299993.0
2007-06-29 14:49:00,0.6736,0.6737,0.6736,0.6737,952099997.0
2007-06-29 14:50:00,0.6737,0.6737,0.6736,0.6737,988899975.0
2007-06-29 14:51:00,0.67365,0.6737,0.6736,0.6736,988899975.0
2007-06-29 14:52:00,0.67355,0.67365,0.67355,0.67365,1117900003.0
2007-06-29 14:53:00,0.67365,0.67365,0.67355,0.67355,757999979.0
2007-06-29 14:54:00,0.67355,0.6736,0.67345,0.67355,1035199982.0
2007-06-29 14:55:00,0.67355,0.67355,0.6735,0.6735,1248499998.0
2007-06-29 14:56:00,0.6735,0.67355,0.6735,0.67355,1011599976.0
2007-06-29 14:57:00,0.6735,0.6736,0.6735,0.6736,910200001.0
2007-06-29 14:58:00,0.6736,0.6737,0.6736,0.6737,2009999956.0
2007-06-29 14:59:00,0.6737,0.6737,0.67345,0.67355,1739900001.0
2007-06-29 15:00:00,0.6736,0.6736,0.6735,0.6736,1121999993.0
2007-06-29 15:01:00,0.6737,0.6737,0.6736,0.6737,1121999993.0
2007-06-29 15:03:00,0.6738,0.6738,0.6737,0.6738,1121999993.0
2007-06-29 15:04:00,0.6737,0.6739,0.6737,0.6738,1121999993.0
2007-06-29 15:05:00,0.6739,0.674,0.6738,0.6739,1121999993.0
2007-06-29 15:06:00,0.674,0.674,0.6739,0.6739,1121999993.0
2007-06-29 15:08:00,0.6738,0.6739,0.6738,0.6739,1121999993.0
2007-06-29 15:09:00,0.6738,0.6738,0.6738,0.6738,1121999993.0
2007-06-29 15:11:00,0.6738,0.6739,0.6738,0.6738,1121999993.0
2007-06-29 15:12:00,0.67385,0.6739,0.6738,0.6739,1901399993.0
2007-06-29 15:13:00,0.6739,0.6739,0.6738,0.6738,565400000.0
2007-06-29 15:14:00,0.6737,0.6738,0.6737,0.6738,811099998.0
2007-06-29 15:18:00,0.6738,0.6739,0.6738,0.67385,811099998.0
2007-06-29 15:19:00,0.6739,0.6739,0.67385,0.67385,321799993.0
2007-06-29 15:20:00,0.6739,0.6739,0.6739,0.6739,1879799996.0
2007-06-29 15:21:00,0.6739,0.67395,0.67385,0.67395,1879799996.0
2007-06-29 15:22:00,0.67395,0.67395,0.6739,0.6739,1128599978.0
2007-06-29 15:23:00,0.6739,0.674,0.67385,0.6739,2001700009.0
2007-06-29 15:24:00,0.6738,0.6739,0.6738,0.6738,439199998.0
2007-06-29 15:26:00,0.6737,0.6737,0.6737,0.6737,439199998.0
2007-06-29 15:27:00,0.6738,0.6738,0.6737,0.6738,439199998.0
2007-06-29 15:29:00,0.6737,0.6738,0.6737,0.6738,439199998.0
2007-06-29 15:30:00,0.6739,0.6739,0.6738,0.6738,439199998.0
2007-06-29 15:31:00,0.6739,0.6739,0.67385,0.6739,439199998.0
2007-06-29 15:32:00,0.6739,0.67395,0.6739,0.6739,1026699982.0
2007-06-29 15:33:00,0.6738,0.6739,0.6738,0.6739,861399993.0
2007-06-29 15:34:00,0.67395,0.674,0.67395,0.67395,861399993.0
2007-06-29 15:35:00,0.67395,0.67395,0.67385,0.67385,502300005.0
2007-06-29 15:37:00,0.67385,0.6739,0.67385,0.6739,2093899982.0
2007-06-29 15:38:00,0.6739,0.6739,0.67385,0.67385,1677600002.0
2007-06-29 15:40:00,0.6738,0.6739,0.6738,0.6739,193700000.0
2007-06-29 15:41:00,0.6739,0.6739,0.6739,0.6739,193700000.0
2007-06-29 15:42:00,0.6739,0.6739,0.6738,0.6739,1117299998.0
2007-06-29 15:44:00,0.6739,0.6739,0.6738,0.67385,708000000.0
2007-06-29 15:45:00,0.674,0.674,0.6739,0.674,528399990.0
2007-06-29 15:46:00,0.6741,0.6741,0.674,0.6741,528399990.0
2007-06-29 15:47:00,0.67405,0.6741,0.674,0.67405,528399990.0
2007-06-29 15:48:00,0.6741,0.6741,0.67395,0.67395,1528600003.0
2007-06-29 15:49:00,0.6739,0.674,0.6739,0.674,1604499990.0
2007-06-29 15:50:00,0.67405,0.6741,0.674,0.674,1604499990.0
2007-06-29 15:51:00,0.674,0.6741,0.67395,0.67405,1863000020.0
2007-06-29 15:52:00,0.67405,0.6741,0.674,0.6741,966599980.0
2007-06-29 15:53:00,0.6741,0.6741,0.674,0.674,616999984.0
2007-06-29 15:54:00,0.67405,0.6741,0.67395,0.6741,2016399984.0
2007-06-29 15:55:00,0.6741,0.6741,0.674,0.67405,231499997.0
2007-06-29 15:56:00,0.6741,0.6741,0.674,0.6741,1932600008.0
2007-06-29 15:57:00,0.67395,0.6741,0.67395,0.6741,1932600008.0
2007-06-29 15:59:00,0.67405,0.6741,0.67405,0.6741,1476999989.0
2007-06-29 16:00:00,0.674,0.6741,0.674,0.674,1362499997.0
2007-06-29 16:01:00,0.6741,0.6741,0.674,0.674,1362499997.0
2007-06-29 16:03:00,0.6739,0.6739,0.6739,0.6739,1362499997.0
2007-06-29 16:04:00,0.674,0.674,0.6739,0.67395,1362499997.0
2007-06-29 16:05:00,0.67395,0.674,0.67395,0.67395,727899990.0
2007-06-29 16:07:00,0.6741,0.67415,0.6741,0.6741,1700000002.0
2007-06-29 16:08:00,0.6742,0.6742,0.6741,0.6742,1683500006.0
2007-06-29 16:09:00,0.6741,0.6741,0.6741,0.6741,1683500006.0
2007-06-29 16:10:00,0.674,0.6741,0.674,0.6741,1683500006.0
2007-06-29 16:11:00,0.674,0.6741,0.674,0.6741,1683500006.0
2007-06-29 16:12:00,0.6741,0.6741,0.67405,0.6741,1683500006.0
2007-06-29 16:13:00,0.6741,0.6742,0.67405,0.6742,1307399990.0
2007-06-29 16:14:00,0.6742,0.6742,0.6741,0.6741,1938700002.0
2007-06-29 16:17:00,0.674,0.674,0.674,0.674,1535800010.0
2007-06-29 16:18:00,0.67395,0.674,0.67395,0.67395,1535800010.0
2007-06-29 16:19:00,0.67395,0.674,0.6739,0.67395,799399994.0
2007-06-29 16:20:00,0.67395,0.67395,0.67395,0.67395,36800000.0
2007-06-29 16:21:00,0.6738,0.6738,0.6738,0.6738,1913199973.0
2007-06-29 16:22:00,0.67375,0.6738,0.67375,0.6738,1913199973.0
2007-06-29 16:23:00,0.6737,0.6737,0.6736,0.6737,682499993.0
2007-06-29 16:24:00,0.67375,0.67375,0.6737,0.67375,682499993.0
2007-06-29 16:25:00,0.67375,0.6738,0.6737,0.6738,1026900002.0
2007-06-29 16:26:00,0.6738,0.6738,0.67375,0.6738,1085399989.0
2007-06-29 16:27:00,0.6738,0.6738,0.67375,0.6738,1408400000.0
2007-06-29 16:28:00,0.6738,0.6738,0.67375,0.6738,1153700020.0
2007-06-29 16:29:00,0.6738,0.6738,0.67375,0.6738,1127000000.0
2007-06-29 16:31:00,0.6738,0.6738,0.67375,0.67375,800199996.0
2007-06-29 16:32:00,0.67375,0.6738,0.67375,0.6738,109600000.0
2007-06-29 16:33:00,0.6738,0.6738,0.6737,0.6737,1094500001.0
2007-06-29 16:34:00,0.67375,0.67375,0.67375,0.67375,190600000.0
2007-06-29 16:35:00,0.67375,0.67375,0.67375,0.67375,148800000.0
2007-06-29 16:36:00,0.67375,0.67375,0.67375,0.67375,140000000.0
2007-06-29 16:37:00,0.67375,0.67375,0.6737,0.6737,311100003.0
2007-06-29 16:38:00,0.6737,0.67375,0.6737,0.67375,1416099993.0
2007-06-29 16:39:00,0.67375,0.67375,0.67365,0.6737,497899997.0
2007-06-29 16:40:00,0.6737,0.6737,0.6737,0.6737,1136499999.0
2007-06-29 16:42:00,0.6738,0.6738,0.6737,0.6738,1136499999.0
2007-06-29 16:43:00,0.6738,0.674,0.6737,0.674,1977499963.0
2007-06-29 16:44:00,0.6741,0.6741,0.674,0.674,1977499963.0
2007-06-29 16:48:00,0.6739,0.674,0.6739,0.674,1977499963.0
2007-06-29 16:50:00,0.6739,0.674,0.6739,0.6739,1977499963.0
2007-06-29 16:51:00,0.674,0.674,0.6739,0.674,1977499963.0
2007-06-29 16:52:00,0.67395,0.67395,0.6738,0.6738,1977499963.0
2007-06-29 16:53:00,0.6738,0.6739,0.6738,0.67385,1444799985.0
2007-06-29 16:54:00,0.6739,0.67395,0.67385,0.67385,1161400001.0
2007-06-29 16:55:00,0.6738,0.6739,0.6738,0.6738,1004999996.0
2007-06-29 16:56:00,0.6737,0.6738,0.6737,0.6737,1004999996.0
2007-06-29 16:57:00,0.6736,0.6737,0.6735,0.6736,1004999996.0
2007-06-29 16:58:00,0.6735,0.6736,0.6735,0.6735,1004999996.0
2007-06-29 16:59:00,0.6734,0.6734,0.6733,0.6733,1004999996.0
2007-06-29 17:04:00,0.6732,0.6734,0.6732,0.6733,1004999996.0
2007-06-29 17:05:00,0.6732,0.6733,0.6732,0.6732,1004999996.0
2007-06-29 17:06:00,0.6733,0.6733,0.6732,0.6733,1004999996.0
2007-06-29 17:07:00,0.6732,0.6732,0.6731,0.6731,1004999996.0
2007-06-29 17:08:00,0.6732,0.6732,0.6731,0.6731,1004999996.0
2007-06-29 17:09:00,0.673,0.6731,0.673,0.673,1004999996.0
2007-06-29 17:10:00,0.6733,0.6733,0.6732,0.67325,1004999996.0
2007-06-29 17:11:00,0.67325,0.6733,0.6732,0.67325,1075600009.0
2007-06-29 17:12:00,0.673,0.6732,0.673,0.6731,1562299990.0
2007-06-29 17:13:00,0.6732,0.6732,0.6731,0.6731,1562299990.0
2007-06-29 17:14:00,0.67325,0.6734,0.67325,0.67325,1562299990.0
2007-06-29 17:15:00,0.6732,0.6732,0.6731,0.6731,1912200000.0
2007-06-29 17:16:00,0.6732,0.6732,0.6731,0.6732,1912200000.0
2007-06-29 17:17:00,0.6733,0.6735,0.67325,0.67345,1912200000.0
2007-06-29 17:18:00,0.67345,0.6736,0.67345,0.67355,762399993.0
2007-06-29 17:19:00,0.67355,0.6736,0.6735,0.67355,859499989.0
2007-06-29 17:20:00,0.67355,0.67355,0.6735,0.6735,558200001.0
2007-06-29 17:21:00,0.6735,0.67355,0.6735,0.67355,956499992.0
2007-06-29 17:22:00,0.67355,0.6736,0.67355,0.6736,191899994.0
2007-06-29 17:23:00,0.6735,0.6735,0.6734,0.6734,1347199990.0
2007-06-29 17:24:00,0.67355,0.6736,0.6735,0.6735,1347199990.0
2007-06-29 17:25:00,0.6735,0.67355,0.6735,0.67355,454700007.0
2007-06-29 17:26:00,0.6733,0.6734,0.6733,0.6733,1012599999.0
2007-06-29 17:27:00,0.6732,0.6732,0.6732,0.6732,1012599999.0
2007-06-29 17:28:00,0.6733,0.6733,0.6732,0.6733,1012599999.0
2007-06-29 17:29:00,0.6734,0.6735,0.6734,0.6735,1012599999.0
2007-06-29 17:30:00,0.6735,0.67355,0.6735,0.67355,1125299994.0
2007-06-29 17:31:00,0.67355,0.67365,0.6735,0.67365,1844700001.0
2007-06-29 17:32:00,0.67365,0.67365,0.67355,0.6736,658299994.0
2007-06-29 17:33:00,0.6736,0.6736,0.67345,0.6735,1675800014.0
2007-06-29 17:34:00,0.6734,0.6734,0.6733,0.6733,937399993.0
2007-06-29 17:35:00,0.67355,0.67355,0.67345,0.6735,937399993.0
2007-06-29 17:36:00,0.67345,0.6735,0.6734,0.6734,1496999996.0
2007-06-29 17:37:00,0.6732,0.6733,0.6732,0.6733,1338199999.0
2007-06-29 17:38:00,0.67355,0.6736,0.67345,0.67355,1338199999.0
2007-06-29 17:39:00,0.67355,0.67355,0.67345,0.67345,634799993.0
2007-06-29 17:40:00,0.67345,0.6736,0.67345,0.67355,1165099997.0
2007-06-29 17:41:00,0.67355,0.67355,0.67345,0.67355,602699996.0
2007-06-29 17:42:00,0.67345,0.67355,0.67345,0.67355,1599400018.0
2007-06-29 17:43:00,0.6735,0.6736,0.6735,0.67355,690699998.0
2007-06-29 17:44:00,0.6736,0.67365,0.67355,0.67365,1994499998.0
2007-06-29 17:45:00,0.67365,0.6737,0.6736,0.6737,825000001.0
2007-06-29 17:46:00,0.6737,0.6737,0.6736,0.67365,2073800009.0
2007-06-29 17:48:00,0.67375,0.6738,0.6737,0.6738,1618800001.0
2007-06-29 17:49:00,0.6735,0.6736,0.6735,0.6736,1323399988.0
2007-06-29 17:50:00,0.6738,0.6738,0.67375,0.67375,1323399988.0
2007-06-29 17:52:00,0.6738,0.6738,0.67375,0.6738,685199997.0
2007-06-29 17:53:00,0.6738,0.67385,0.6738,0.67385,987199996.0
2007-06-29 17:54:00,0.6739,0.67395,0.67385,0.67385,1234600001.0
2007-06-29 17:55:00,0.67385,0.67395,0.6738,0.67395,1170999997.0
2007-06-29 17:56:00,0.67395,0.67395,0.6737,0.6737,997700001.0
2007-06-29 17:57:00,0.67375,0.67395,0.6737,0.67395,2045899992.0
2007-06-29 17:58:00,0.67395,0.67395,0.67385,0.6739,562200003.0
2007-06-29 17:59:00,0.674,0.674,0.67385,0.6739,1402500004.0
2007-06-29 18:00:00,0.6739,0.6739,0.67385,0.6739,76000000.0
2007-06-29 18:01:00,0.6736,0.6737,0.6736,0.6736,1385100007.0
2007-06-29 18:02:00,0.6738,0.67385,0.67375,0.67375,1385100007.0
2007-06-29 18:04:00,0.6737,0.6737,0.6737,0.6737,2079499986.0
2007-06-29 18:05:00,0.67395,0.674,0.6739,0.67395,2079499986.0
2007-06-29 18:06:00,0.6737,0.6738,0.6737,0.6738,1254199997.0
2007-06-29 18:07:00,0.6739,0.6739,0.6739,0.6739,1254199997.0
2007-06-29 18:08:00,0.674,0.674,0.6739,0.6739,1254199997.0
2007-06-29 18:09:00,0.674,0.674,0.6739,0.6739,1254199997.0
2007-06-29 18:10:00,0.67405,0.6741,0.67395,0.67405,1254199997.0
2007-06-29 18:11:00,0.67405,0.6741,0.67405,0.67405,2131999991.0
2007-06-29 18:12:00,0.6741,0.67415,0.67405,0.6741,1316500026.0
2007-06-29 18:13:00,0.6741,0.6741,0.674,0.67405,1607099999.0
2007-06-29 18:14:00,0.6741,0.6741,0.67395,0.67405,796699991.0
2007-06-29 18:15:00,0.6738,0.6738,0.6738,0.6738,1399400010.0
2007-06-29 18:16:00,0.674,0.6741,0.67395,0.674,1399400010.0
2007-06-29 18:17:00,0.6739,0.6739,0.6738,0.6738,180800000.0
2007-06-29 18:18:00,0.6741,0.6741,0.6741,0.6741,180800000.0
2007-06-29 18:19:00,0.6741,0.6741,0.674,0.67405,1233500008.0
2007-06-29 18:20:00,0.67405,0.6742,0.674,0.67415,1576699999.0
2007-06-29 18:21:00,0.67415,0.6742,0.67405,0.67405,1586700006.0
2007-06-29 18:22:00,0.6741,0.6742,0.67405,0.6741,2043199996.0
2007-06-29 18:23:00,0.67415,0.67425,0.6741,0.6742,2138700001.0
2007-06-29 18:24:00,0.6742,0.6742,0.6741,0.67415,778000001.0
2007-06-29 18:25:00,0.6739,0.6739,0.6738,0.6739,1511800014.0
2007-06-29 18:26:00,0.674,0.6741,0.67395,0.674,1511800014.0
2007-06-29 18:27:00,0.67395,0.67405,0.67395,0.67405,1588599997.0
2007-06-29 18:28:00,0.67405,0.67405,0.67395,0.674,1440200001.0
2007-06-29 18:29:00,0.674,0.67405,0.67395,0.674,948599998.0
2007-06-29 18:30:00,0.674,0.67405,0.67395,0.67405,1633000005.0
2007-06-29 18:31:00,0.67405,0.67415,0.674,0.67415,1462200009.0
2007-06-29 18:32:00,0.6741,0.6741,0.67405,0.6741,1027400005.0
2007-06-29 18:33:00,0.6741,0.6741,0.674,0.674,510900002.0
2007-06-29 18:34:00,0.674,0.6741,0.674,0.67405,308300004.0
2007-06-29 18:35:00,0.67405,0.67405,0.67405,0.67405,24000000.0
2007-06-29 18:36:00,0.67405,0.6741,0.67405,0.67405,180800000.0
2007-06-29 18:37:00,0.67405,0.67405,0.674,0.674,471099999.0
2007-06-29 18:38:00,0.674,0.674,0.6739,0.6739,1621200008.0
2007-06-29 18:39:00,0.67395,0.674,0.67395,0.674,1547100010.0
2007-06-29 18:40:00,0.6737,0.6738,0.6737,0.6738,1222500000.0
2007-06-29 18:41:00,0.6739,0.6739,0.6738,0.6738,1222500000.0
2007-06-29 18:42:00,0.67405,0.67415,0.67405,0.6741,1222500000.0
2007-06-29 18:43:00,0.6741,0.6741,0.6741,0.6741,443600000.0
2007-06-29 18:44:00,0.6741,0.6741,0.674,0.67405,546900007.0
2007-06-29 18:45:00,0.67405,0.6741,0.67405,0.67405,414400001.0
2007-06-29 18:46:00,0.67405,0.67415,0.67405,0.6741,850100012.0
2007-06-29 18:47:00,0.6741,0.67415,0.6741,0.67415,198700005.0
2007-06-29 18:48:00,0.67415,0.67415,0.67415,0.67415,19200000.0
2007-06-29 18:49:00,0.67415,0.67415,0.67415,0.67415,32000000.0
2007-06-29 18:50:00,0.67415,0.6742,0.6741,0.67415,741200003.0
2007-06-29 18:51:00,0.67415,0.67415,0.6741,0.67415,593999998.0
2007-06-29 18:52:00,0.6741,0.67415,0.67405,0.6741,1084500001.0
2007-06-29 18:53:00,0.6741,0.6741,0.6741,0.6741,827699992.0
2007-06-29 18:54:00,0.6741,0.67415,0.6741,0.67415,179599998.0
2007-06-29 18:55:00,0.67415,0.6742,0.6741,0.6742,1509600003.0
2007-06-29 18:56:00,0.67415,0.6742,0.67415,0.6742,647400000.0
2007-06-29 18:57:00,0.67415,0.67435,0.67415,0.67435,1722999994.0
2007-06-29 18:58:00,0.67435,0.67435,0.6743,0.67435,792000004.0
2007-06-29 18:59:00,0.6742,0.6743,0.6742,0.6743,1744500033.0
2007-06-29 19:00:00,0.6742,0.6745,0.6742,0.6745,1744500033.0
2007-06-29 19:01:00,0.6747,0.6747,0.67465,0.6747,1744500033.0
2007-06-29 19:02:00,0.6747,0.6747,0.6747,0.6747,430699997.0
2007-06-29 19:03:00,0.6746,0.6746,0.6746,0.6746,516800000.0
2007-06-29 19:04:00,0.6748,0.6748,0.67475,0.67475,516800000.0
2007-06-29 19:05:00,0.6745,0.6748,0.6745,0.6747,1998999995.0
2007-06-29 19:06:00,0.6748,0.6748,0.6746,0.6746,1998999995.0
2007-06-29 19:07:00,0.6747,0.67475,0.67455,0.67465,1998999995.0
2007-06-29 19:08:00,0.67465,0.67465,0.6746,0.67465,284399998.0
2007-06-29 19:09:00,0.6745,0.6745,0.6744,0.6744,164000000.0
2007-06-29 19:10:00,0.6746,0.6746,0.67455,0.6746,164000000.0
2007-06-29 19:11:00,0.6746,0.6746,0.6745,0.6745,334699991.0
2007-06-29 19:12:00,0.67455,0.67455,0.67445,0.6745,1168200001.0
2007-06-29 19:13:00,0.6745,0.6745,0.6744,0.6744,1012200009.0
2007-06-29 19:14:00,0.6744,0.67445,0.6744,0.6744,651799986.0
2007-06-29 19:15:00,0.6744,0.6744,0.67435,0.67435,1200300007.0
2007-06-29 19:16:00,0.67435,0.6744,0.6743,0.6744,433399998.0
2007-06-29 19:17:00,0.6741,0.6741,0.674,0.674,1529199979.0
2007-06-29 19:18:00,0.6742,0.6743,0.67415,0.6742,1529199979.0
2007-06-29 19:19:00,0.6742,0.6743,0.67415,0.67425,1613499999.0
2007-06-29 19:20:00,0.674,0.674,0.674,0.674,1790899997.0
2007-06-29 19:22:00,0.6742,0.6742,0.6742,0.6742,1790899997.0
2007-06-29 19:23:00,0.6742,0.67425,0.6742,0.67425,1344799992.0
2007-06-29 19:24:00,0.67425,0.67435,0.67425,0.67435,520800007.0
2007-06-29 19:25:00,0.67435,0.67435,0.67425,0.67425,623999994.0
2007-06-29 19:26:00,0.67435,0.67435,0.6743,0.67435,39100000.0
2007-06-29 19:27:00,0.67435,0.67435,0.6743,0.67435,153500002.0
2007-06-29 19:28:00,0.67435,0.67435,0.6743,0.67435,306400000.0
2007-06-29 19:29:00,0.6741,0.6742,0.674,0.6741,845299998.0
2007-06-29 19:30:00,0.67425,0.6743,0.67425,0.6743,845299998.0
2007-06-29 19:32:00,0.6743,0.6743,0.67425,0.67425,756299993.0
2007-06-29 19:33:00,0.67425,0.6743,0.6742,0.6743,841000004.0
2007-06-29 19:34:00,0.6743,0.67435,0.67425,0.67435,502499997.0
2007-06-29 19:35:00,0.67435,0.67435,0.6743,0.67435,225600005.0
2007-06-29 19:36:00,0.67435,0.6744,0.6743,0.6744,858600002.0
2007-06-29 19:37:00,0.6744,0.6744,0.6744,0.6744,172600001.0
2007-06-29 19:38:00,0.67445,0.67445,0.6744,0.6744,538599999.0
2007-06-29 19:39:00,0.6743,0.6744,0.6742,0.6744,1404200012.0
2007-06-29 19:40:00,0.67455,0.6746,0.6745,0.67455,1404200012.0
2007-06-29 19:41:00,0.6743,0.6743,0.6743,0.6743,1591299988.0
2007-06-29 19:42:00,0.6742,0.6743,0.6742,0.6742,1591299988.0
2007-06-29 19:43:00,0.6744,0.67445,0.6744,0.6744,1591299988.0
2007-06-29 19:44:00,0.6744,0.6745,0.6744,0.6744,650300003.0
2007-06-29 19:45:00,0.6744,0.6744,0.67435,0.6744,1584599999.0
2007-06-29 19:46:00,0.6744,0.6744,0.6743,0.67435,1109500005.0
2007-06-29 19:47:00,0.6744,0.6744,0.67425,0.6743,1602899985.0
2007-06-29 19:48:00,0.6743,0.6744,0.6743,0.67435,79100000.0
2007-06-29 19:49:00,0.6741,0.6741,0.6741,0.6741,835599999.0
2007-06-29 19:50:00,0.67425,0.6744,0.67425,0.6743,835599999.0
2007-06-29 19:51:00,0.6744,0.6744,0.6744,0.6744,132800000.0
2007-06-29 19:52:00,0.6744,0.6744,0.6743,0.6743,303499994.0
2007-06-29 19:53:00,0.67435,0.6744,0.6743,0.6744,294899994.0
2007-06-29 19:54:00,0.6741,0.6742,0.6741,0.6742,276599995.0
2007-06-29 19:55:00,0.6744,0.6744,0.6744,0.6744,276599995.0
2007-06-29 19:56:00,0.6744,0.6745,0.6744,0.6744,736699991.0
2007-06-29 19:57:00,0.6744,0.6745,0.6744,0.6745,841299989.0
2007-06-29 19:58:00,0.6745,0.67455,0.6745,0.6745,990800009.0
2007-06-29 19:59:00,0.6745,0.6745,0.67445,0.67445,1174500004.0
2007-06-29 20:00:00,0.6745,0.6745,0.67445,0.67445,1122800017.0
2007-06-29 20:01:00,0.6744,0.6744,0.6743,0.6743,268399997.0
2007-06-29 20:02:00,0.6745,0.6745,0.67445,0.6745,268399997.0
2007-06-29 20:03:00,0.6745,0.6745,0.6744,0.6744,306300000.0
2007-06-29 20:04:00,0.6744,0.6745,0.6744,0.67445,567899995.0
2007-06-29 20:05:00,0.67445,0.67445,0.67435,0.6744,1990700015.0
2007-06-29 20:06:00,0.6744,0.6744,0.67435,0.67435,939599993.0
2007-06-29 20:07:00,0.6744,0.6744,0.6743,0.6743,1720200013.0
2007-06-29 20:08:00,0.6743,0.6743,0.67425,0.67425,631800007.0
2007-06-29 20:09:00,0.67425,0.6743,0.6742,0.67425,1368199988.0
2007-06-29 20:10:00,0.67425,0.6743,0.67415,0.6742,1899099999.0
2007-06-29 20:11:00,0.6742,0.6742,0.67415,0.67415,1229700002.0
2007-06-29 20:12:00,0.6742,0.6742,0.6741,0.67415,799999990.0
2007-06-29 20:13:00,0.6742,0.67425,0.6742,0.6742,752099995.0
2007-06-29 20:14:00,0.6741,0.6742,0.674,0.6741,636400005.0
2007-06-29 20:15:00,0.6743,0.6743,0.67425,0.6743,636400005.0
2007-06-29 20:16:00,0.6743,0.6743,0.67425,0.6743,648300007.0
2007-06-29 20:17:00,0.6743,0.6743,0.6742,0.6742,658300010.0
2007-06-29 20:18:00,0.6742,0.6742,0.67415,0.67415,1094799995.0
2007-06-29 20:19:00,0.6742,0.6742,0.6742,0.6742,427299996.0
2007-06-29 20:20:00,0.6742,0.6742,0.67395,0.6742,960999995.0
2007-06-29 20:21:00,0.6742,0.6742,0.6742,0.6742,823999981.0
2007-06-29 20:22:00,0.6742,0.6742,0.67415,0.67415,362499994.0
2007-06-29 20:23:00,0.6742,0.6742,0.674,0.674,1165799982.0
2007-06-29 20:24:00,0.674,0.6741,0.674,0.67405,1611399987.0
2007-06-29 20:25:00,0.674,0.67415,0.674,0.6741,1461399979.0
2007-06-29 20:26:00,0.6741,0.67415,0.6741,0.6741,1128400002.0
2007-06-29 20:27:00,0.6741,0.6741,0.6741,0.6741,292100001.0
2007-06-29 20:28:00,0.6741,0.6741,0.67395,0.674,414000000.0
2007-06-29 20:29:00,0.67395,0.6741,0.67395,0.674,783400028.0
2007-06-29 20:30:00,0.674,0.6741,0.674,0.6741,483600004.0
2007-06-29 20:31:00,0.6741,0.6741,0.67395,0.67395,983099988.0
2007-06-29 20:32:00,0.67395,0.6741,0.67395,0.6741,1234300014.0
2007-06-29 20:33:00,0.6741,0.6741,0.67405,0.6741,497800003.0
2007-06-29 20:34:00,0.6741,0.6741,0.6741,0.6741,131800000.0
2007-06-29 20:35:00,0.6741,0.6741,0.674,0.6741,242000002.0
2007-06-29 20:36:00,0.6741,0.6741,0.674,0.67405,395299996.0
2007-06-29 20:37:00,0.674,0.67405,0.67395,0.674,1955499979.0
2007-06-29 20:38:00,0.674,0.674,0.674,0.674,1121999996.0
2007-06-29 20:39:00,0.674,0.674,0.67385,0.674,783899997.0
2007-06-29 20:40:00,0.674,0.674,0.6739,0.67395,1626900005.0
2007-06-29 20:41:00,0.6739,0.674,0.6739,0.674,499200004.0
2007-06-29 20:42:00,0.674,0.674,0.67395,0.674,894100010.0
2007-06-29 20:43:00,0.6739,0.6739,0.6738,0.6738,1023200003.0
2007-06-29 20:44:00,0.67395,0.674,0.6739,0.67395,1023200003.0
2007-06-29 20:45:00,0.67395,0.67395,0.6739,0.6739,1881700050.0
2007-06-29 20:46:00,0.6739,0.6739,0.6739,0.6739,758900007.0
2007-06-29 20:47:00,0.6739,0.6739,0.6739,0.6739,48799999.0
2007-06-29 20:48:00,0.67395,0.674,0.67395,0.674,846399995.0
2007-06-29 20:49:00,0.674,0.6741,0.67395,0.674,1705300002.0
2007-06-29 20:50:00,0.674,0.67405,0.674,0.674,1354499987.0
2007-06-29 20:51:00,0.6739,0.6739,0.6738,0.6738,1603999985.0
2007-06-29 20:52:00,0.67395,0.6741,0.67395,0.6741,1603999985.0
2007-06-29 20:53:00,0.67405,0.6741,0.67405,0.6741,487299997.0
2007-06-29 20:54:00,0.6741,0.6741,0.6741,0.6741,382200003.0
2007-06-29 20:55:00,0.6741,0.6741,0.67395,0.674,1288999975.0
2007-06-29 20:56:00,0.674,0.674,0.674,0.674,648900004.0
2007-06-29 20:57:00,0.67405,0.6741,0.67395,0.674,1347399987.0
2007-06-29 20:58:00,0.6738,0.6739,0.6738,0.6738,1671900014.0
2007-06-29 20:59:00,0.6737,0.6739,0.6737,0.6739,1671900014.0
2007-06-29 21:00:00,0.6741,0.6741,0.67395,0.674,1671900014.0
2007-06-29 21:01:00,0.67405,0.67405,0.674,0.67405,485700000.0
2007-06-29 21:02:00,0.67405,0.67405,0.674,0.67405,410800000.0
2007-06-29 21:03:00,0.6741,0.6741,0.67395,0.67405,691100001.0
2007-06-29 21:04:00,0.67405,0.6741,0.67405,0.67405,208900002.0
2007-06-29 21:05:00,0.67405,0.67415,0.674,0.67405,640500005.0
2007-06-29 21:06:00,0.6741,0.6741,0.67385,0.6739,1711699975.0
2007-06-29 21:07:00,0.6739,0.67395,0.67385,0.6739,1788799986.0
2007-06-29 21:08:00,0.6739,0.6739,0.67385,0.6739,465800002.0
2007-06-29 21:09:00,0.6739,0.6739,0.6739,0.6739,340300000.0
2007-06-29 21:10:00,0.67395,0.674,0.67395,0.674,1137799995.0
2007-06-29 21:11:00,0.674,0.674,0.674,0.674,144499999.0
2007-06-29 21:12:00,0.674,0.674,0.674,0.674,465699995.0
2007-06-29 21:13:00,0.674,0.674,0.674,0.674,437900000.0
2007-06-29 21:14:00,0.6739,0.6739,0.6738,0.6739,955999999.0
2007-06-29 21:16:00,0.6741,0.6741,0.674,0.6741,955999999.0
2007-06-29 21:17:00,0.6741,0.6741,0.67405,0.67405,333099998.0
2007-06-29 21:18:00,0.67405,0.6741,0.674,0.67405,707700012.0
2007-06-29 21:19:00,0.674,0.6741,0.674,0.6741,1225300008.0
2007-06-29 21:20:00,0.6741,0.6741,0.674,0.67405,1305200002.0
2007-06-29 21:21:00,0.6741,0.6741,0.67405,0.6741,64100000.0
2007-06-29 21:22:00,0.6741,0.6741,0.674,0.67405,546799991.0
2007-06-29 21:23:00,0.6741,0.6741,0.67405,0.67405,192200000.0
2007-06-29 21:24:00,0.6741,0.6741,0.6741,0.6741,170400000.0
2007-06-29 21:25:00,0.67415,0.67415,0.6741,0.6741,1181800013.0
2007-06-29 21:26:00,0.674,0.674,0.6739,0.6739,184699999.0
2007-06-29 21:27:00,0.6741,0.6741,0.6741,0.6741,184699999.0
2007-06-29 21:28:00,0.6741,0.6741,0.674,0.67405,697899998.0
2007-06-29 21:29:00,0.674,0.6741,0.674,0.6741,668000005.0
2007-06-29 21:30:00,0.6741,0.6741,0.674,0.67405,375600007.0
2007-06-29 21:31:00,0.6741,0.6741,0.674,0.6741,669300000.0
2007-06-29 21:32:00,0.6741,0.6741,0.67405,0.6741,462699997.0
2007-06-29 21:33:00,0.6741,0.6741,0.674,0.67405,375100000.0
2007-06-29 21:34:00,0.67405,0.6741,0.674,0.6741,211000005.0
2007-06-29 21:35:00,0.67405,0.6741,0.674,0.67405,336300001.0
2007-06-29 21:36:00,0.67405,0.6741,0.67405,0.6741,92500000.0
2007-06-29 21:37:00,0.67405,0.6741,0.67405,0.67405,182000000.0
2007-06-29 21:38:00,0.67405,0.6741,0.67405,0.6741,582399994.0
2007-06-29 21:39:00,0.6741,0.6741,0.6741,0.6741,806700006.0
2007-06-29 21:40:00,0.6741,0.6741,0.6741,0.6741,1494600003.0
2007-06-29 21:41:00,0.6741,0.6742,0.6741,0.6741,771099998.0
2007-06-29 21:42:00,0.67415,0.67415,0.6741,0.6741,129999999.0
2007-06-29 21:43:00,0.6741,0.6741,0.67405,0.67405,437699999.0
2007-06-29 21:44:00,0.67405,0.67405,0.67405,0.67405,7200000.0
2007-06-29 21:45:00,0.67405,0.67405,0.67405,0.67405,7700000.0
2007-06-29 21:46:00,0.67405,0.6741,0.67405,0.6741,153700000.0
2007-06-29 21:47:00,0.6741,0.6741,0.6741,0.6741,23700000.0
2007-06-29 21:48:00,0.6741,0.6741,0.6741,0.6741,23700000.0
2007-06-29 21:49:00,0.6741,0.6741,0.6741,0.6741,7900000.0
2007-06-29 21:50:00,0.67402,0.67407,0.67397,0.67403,76600000.0
2007-06-29 21:51:00,0.6741,0.67415,0.67405,0.6741,382600002.0
2007-06-29 21:52:00,0.6741,0.6741,0.67395,0.67395,1709700010.0
2007-06-29 21:53:00,0.67395,0.674,0.67395,0.674,933299992.0
2007-06-29 21:54:00,0.674,0.674,0.674,0.674,1004100021.0
2007-06-29 21:55:00,0.67405,0.67405,0.674,0.674,1400099981.0
2007-06-29 21:56:00,0.674,0.67405,0.67395,0.67395,1278699981.0
2007-06-29 21:57:00,0.67395,0.67395,0.6739,0.6739,145799998.0
2007-06-29 21:58:00,0.67395,0.67395,0.67385,0.6739,888799994.0
2007-06-29 21:59:00,0.67385,0.67395,0.67385,0.67395,989400003.0
2007-06-29 22:00:00,0.67395,0.67395,0.67395,0.67395,33600000.0
2007-06-29 22:01:00,0.67395,0.67395,0.67395,0.67395,40000000.0
2007-06-29 22:02:00,0.67395,0.67395,0.67385,0.67385,335499998.0
2007-06-29 22:03:00,0.67385,0.67385,0.6738,0.6738,518200009.0
2007-06-29 22:04:00,0.6738,0.67385,0.6738,0.67385,153999997.0
2007-06-29 22:05:00,0.67385,0.6739,0.67385,0.6739,183200000.0
2007-06-29 22:06:00,0.6739,0.6739,0.67385,0.6739,206400001.0
2007-06-29 22:07:00,0.6739,0.67395,0.6739,0.6739,231199998.0
2007-06-29 22:08:00,0.6739,0.67395,0.6739,0.6739,289000002.0
2007-06-29 22:09:00,0.6739,0.67395,0.67385,0.6739,973900009.0
2007-06-29 22:10:00,0.6739,0.67395,0.67385,0.67395,633599997.0
2007-06-29 22:11:00,0.67395,0.674,0.67395,0.67395,362000000.0
2007-06-29 22:12:00,0.67395,0.674,0.6739,0.67395,298499999.0
2007-06-29 22:13:00,0.674,0.674,0.674,0.674,74600000.0
2007-06-29 22:14:00,0.674,0.67405,0.67395,0.67405,283499996.0
2007-06-29 22:15:00,0.67405,0.67405,0.674,0.674,79200001.0
2007-06-29 22:16:00,0.674,0.67405,0.67395,0.67405,186600005.0
2007-06-29 22:17:00,0.67405,0.67405,0.67395,0.67395,358300001.0
2007-06-29 22:18:00,0.67395,0.674,0.67395,0.674,217699999.0
2007-06-29 22:19:00,0.674,0.67405,0.674,0.674,128000000.0
2007-06-29 22:20:00,0.674,0.674,0.674,0.674,299200000.0
2007-06-29 22:21:00,0.674,0.674,0.67395,0.674,511499999.0
2007-06-29 22:22:00,0.674,0.674,0.674,0.674,150300000.0
2007-06-29 22:23:00,0.674,0.674,0.6739,0.6739,312800003.0
2007-06-29 22:24:00,0.6739,0.67395,0.6739,0.6739,593599999.0
2007-06-29 22:25:00,0.6739,0.674,0.67385,0.6739,967799991.0
2007-06-29 22:26:00,0.6739,0.6739,0.6739,0.6739,2103099984.0
2007-06-29 22:27:00,0.6739,0.6739,0.67385,0.6739,418800000.0
2007-06-29 22:28:00,0.6739,0.6739,0.6739,0.6739,666400000.0
2007-06-29 22:29:00,0.67385,0.6739,0.6738,0.67385,733500007.0
2007-06-29 22:30:00,0.67385,0.67395,0.67385,0.6739,339600001.0
2007-06-29 22:31:00,0.67395,0.67395,0.67395,0.67395,5600000.0
2007-06-29 22:32:00,0.67395,0.6741,0.67395,0.67405,896400004.0
2007-06-29 22:33:00,0.6741,0.6741,0.67405,0.67405,27200000.0
2007-06-29 22:34:00,0.67405,0.67405,0.674,0.674,200799994.0
2007-06-29 22:35:00,0.674,0.6741,0.674,0.67405,138200000.0
2007-06-29 22:36:00,0.67405,0.67405,0.67395,0.674,405600000.0
2007-06-29 22:37:00,0.674,0.674,0.674,0.674,104800000.0
2007-06-29 22:38:00,0.674,0.674,0.67395,0.674,221599998.0
2007-06-29 22:39:00,0.674,0.674,0.67385,0.6739,700799991.0
2007-06-29 22:40:00,0.6739,0.67395,0.6739,0.6739,398899997.0
2007-06-29 22:41:00,0.6739,0.6739,0.67385,0.6739,253300000.0
2007-06-29 22:42:00,0.6739,0.6739,0.67385,0.6739,209199996.0
2007-06-29 22:43:00,0.6739,0.6739,0.6739,0.6739,443499991.0
2007-06-29 22:44:00,0.6739,0.674,0.6739,0.6739,1281700004.0
2007-06-29 22:45:00,0.67385,0.674,0.67385,0.674,366700001.0
2007-06-29 22:46:00,0.674,0.674,0.6739,0.6739,323400003.0
2007-06-29 22:47:00,0.6739,0.6739,0.6739,0.6739,81600000.0
2007-06-29 22:48:00,0.6739,0.67395,0.6738,0.6738,311800001.0
2007-06-29 22:49:00,0.6739,0.674,0.6739,0.674,528399998.0
2007-06-29 22:50:00,0.67395,0.67395,0.67385,0.67395,445400002.0
2007-06-29 22:51:00,0.674,0.67405,0.67395,0.67405,789400005.0
2007-06-29 22:52:00,0.67405,0.6741,0.67405,0.6741,17600000.0
2007-06-29 22:53:00,0.674,0.674,0.67395,0.674,419399996.0
2007-06-29 22:54:00,0.674,0.674,0.6739,0.674,89500000.0
2007-06-29 22:55:00,0.674,0.674,0.67395,0.674,121899999.0
2007-06-29 22:56:00,0.674,0.674,0.6739,0.674,188400000.0
2007-06-29 22:57:00,0.674,0.674,0.674,0.674,99200000.0
2007-06-29 22:58:00,0.674,0.674,0.6739,0.6739,201199999.0
2007-06-29 22:59:00,0.6739,0.674,0.6739,0.674,129999998.0
2007-07-01 23:00:00,0.67395,0.67411,0.67395,0.67411,347799998.0
2007-07-01 23:01:00,0.67397,0.67403,0.67397,0.67403,225600001.0
2007-07-01 23:02:00,0.67408,0.67416,0.67408,0.6741,602800000.0
2007-07-01 23:03:00,0.6739,0.67395,0.67388,0.67395,864900001.0
2007-07-01 23:04:00,0.67411,0.67411,0.67395,0.67407,1730900000.0
2007-07-01 23:05:00,0.674,0.674,0.674,0.674,28599999.0
2007-07-01 23:06:00,0.674,0.6741,0.674,0.67409,101499999.0
2007-07-01 23:07:00,0.674,0.674,0.674,0.674,220199996.0
2007-07-01 23:08:00,0.674,0.6741,0.674,0.6741,64300001.0
2007-07-01 23:09:00,0.6741,0.6742,0.674,0.6742,155400000.0
2007-07-01 23:10:00,0.6742,0.6742,0.674,0.6741,61999998.0
2007-07-01 23:11:00,0.6741,0.6741,0.6741,0.6741,36500000.0
2007-07-01 23:12:00,0.6741,0.6741,0.6741,0.6741,2400000.0
2007-07-01 23:13:00,0.6741,0.6741,0.6741,0.6741,25400001.0
2007-07-01 23:14:00,0.6741,0.6741,0.6741,0.6741,49200000.0
2007-07-01 23:15:00,0.674,0.674,0.674,0.674,49100001.0
2007-07-01 23:16:00,0.674,0.6741,0.674,0.6741,34900000.0
2007-07-01 23:17:00,0.674,0.6741,0.674,0.674,35000000.0
2007-07-01 23:18:00,0.67422,0.67424,0.67417,0.6742,477800000.0
2007-07-01 23:19:00,0.67403,0.67419,0.67402,0.67413,142800001.0
2007-07-01 23:20:00,0.67417,0.67422,0.67417,0.6742,244000003.0
2007-07-01 23:21:00,0.67414,0.67414,0.67407,0.67407,172900002.0
2007-07-01 23:22:00,0.674,0.674,0.674,0.674,7900000.0
2007-07-01 23:23:00,0.6741,0.6741,0.6741,0.6741,7900000.0
2007-07-01 23:24:00,0.674,0.6741,0.674,0.6741,66500001.0
2007-07-01 23:25:00,0.6741,0.6741,0.6741,0.6741,83300003.0
2007-07-01 23:26:00,0.6741,0.6741,0.674,0.674,54100000.0
2007-07-01 23:27:00,0.6741,0.6741,0.6741,0.6741,26999999.0
2007-07-01 23:28:00,0.6741,0.6741,0.6741,0.6741,16600000.0
2007-07-01 23:29:00,0.6741,0.6741,0.6741,0.6741,116200000.0
2007-07-01 23:30:00,0.6741,0.6741,0.6741,0.6741,49800000.0
2007-07-01 23:31:00,0.6741,0.6742,0.6741,0.6741,76200001.0
2007-07-01 23:32:00,0.6742,0.6742,0.6741,0.6741,39900000.0
2007-07-01 23:33:00,0.6741,0.6742,0.6741,0.6742,305400002.0
2007-07-01 23:34:00,0.6742,0.6742,0.6741,0.6742,111500001.0
2007-07-01 23:35:00,0.6742,0.6742,0.6742,0.6742,270900003.0
2007-07-01 23:36:00,0.6742,0.6742,0.6742,0.6742,91399998.0
2007-07-01 23:37:00,0.6742,0.6742,0.6742,0.6742,47599998.0
2007-07-01 23:38:00,0.6742,0.6742,0.6742,0.6742,47599998.0
2007-07-01 23:39:00,0.6742,0.6742,0.6742,0.6742,98400000.0
2007-07-01 23:40:00,0.67434,0.67434,0.67426,0.67426,417199995.0
2007-07-01 23:41:00,0.6742,0.6742,0.6742,0.6742,127500001.0
2007-07-01 23:42:00,0.6742,0.6742,0.6742,0.6742,20700001.0
2007-07-01 23:43:00,0.6742,0.6742,0.6741,0.6741,36600001.0
2007-07-01 23:44:00,0.6741,0.6741,0.67405,0.6741,150400003.0
2007-07-01 23:45:00,0.6741,0.6741,0.6741,0.6741,97800003.0
2007-07-01 23:46:00,0.6741,0.6741,0.6741,0.6741,86300004.0
2007-07-01 23:47:00,0.6741,0.6741,0.6741,0.6741,15900000.0
2007-07-01 23:48:00,0.6741,0.6742,0.6741,0.6741,221699998.0
2007-07-01 23:49:00,0.6741,0.6742,0.6741,0.6741,132700001.0
2007-07-01 23:50:00,0.6741,0.6742,0.6741,0.6742,73800000.0
2007-07-01 23:51:00,0.6742,0.6742,0.67405,0.6741,103700000.0
2007-07-01 23:52:00,0.6741,0.6741,0.6741,0.6741,20600000.0
2007-07-01 23:53:00,0.67431,0.67431,0.67422,0.67423,187599996.0
2007-07-01 23:54:00,0.6742,0.6742,0.6741,0.6741,57200000.0
2007-07-01 23:55:00,0.6741,0.6741,0.6741,0.6741,2400000.0
2007-07-01 23:56:00,0.67427,0.67427,0.67425,0.67425,52700001.0
2007-07-01 23:57:00,0.6741,0.6742,0.6741,0.6742,126500000.0
2007-07-01 23:58:00,0.6742,0.6742,0.6741,0.6741,144700000.0
2007-07-01 23:59:00,0.6737,0.6737,0.6737,0.6737,400000.0
2007-07-02 00:00:00,0.6737,0.6743,0.6737,0.6742,170900001.0
2007-07-02 00:01:00,0.6742,0.6743,0.6741,0.67425,404399999.0
2007-07-02 00:02:00,0.67425,0.67435,0.67425,0.67435,29900000.0
2007-07-02 00:03:00,0.67435,0.67435,0.6742,0.67435,439799988.0
2007-07-02 00:04:00,0.67435,0.67435,0.6742,0.6743,263399996.0
2007-07-02 00:05:00,0.67409,0.67422,0.67408,0.67408,276800000.0
2007-07-02 00:06:00,0.6743,0.6743,0.67425,0.67425,24000000.0
2007-07-02 00:07:00,0.6742,0.6742,0.6742,0.6742,624099997.0
2007-07-02 00:08:00,0.6742,0.6742,0.67415,0.6742,366100003.0
2007-07-02 00:09:00,0.6742,0.6742,0.6742,0.6742,143200000.0
2007-07-02 00:10:00,0.67415,0.6743,0.67415,0.6743,193399998.0
2007-07-02 00:11:00,0.6743,0.6744,0.6743,0.6744,527799997.0
2007-07-02 00:12:00,0.6744,0.6744,0.67435,0.67435,14400000.0
2007-07-02 00:13:00,0.67435,0.6744,0.6742,0.6744,681900011.0
2007-07-02 00:14:00,0.6744,0.6744,0.6743,0.6744,179900000.0
2007-07-02 00:15:00,0.67433,0.67441,0.67428,0.67441,176800000.0
2007-07-02 00:16:00,0.6744,0.6744,0.6743,0.6743,272199996.0
2007-07-02 00:17:00,0.6743,0.6744,0.67425,0.6744,380699995.0
2007-07-02 00:18:00,0.6744,0.6744,0.6742,0.6743,359899995.0
2007-07-02 00:19:00,0.6743,0.6743,0.6743,0.6743,146399995.0
2007-07-02 00:20:00,0.6743,0.6743,0.67425,0.6743,164399999.0
2007-07-02 00:21:00,0.6743,0.6743,0.6742,0.6743,212299994.0
2007-07-02 00:22:00,0.6743,0.6743,0.6742,0.6742,140400001.0
2007-07-02 00:23:00,0.6742,0.6743,0.67415,0.6742,191199998.0
2007-07-02 00:24:00,0.67425,0.67425,0.6742,0.67425,155600002.0
2007-07-02 00:25:00,0.67425,0.67425,0.6742,0.67425,168300001.0
2007-07-02 00:26:00,0.67425,0.6743,0.67425,0.6743,22400000.0
2007-07-02 00:27:00,0.6742,0.6743,0.6742,0.6743,357299997.0
2007-07-02 00:28:00,0.6743,0.6743,0.67415,0.6743,288899994.0
2007-07-02 00:29:00,0.6743,0.6743,0.6743,0.6743,229599998.0
2007-07-02 00:30:00,0.6743,0.6743,0.6742,0.6743,364399999.0
2007-07-02 00:31:00,0.6743,0.6743,0.6743,0.6743,144000000.0
2007-07-02 00:32:00,0.6743,0.6744,0.6743,0.6744,74400000.0
2007-07-02 00:33:00,0.67435,0.67435,0.6742,0.6743,475199998.0
2007-07-02 00:34:00,0.6743,0.6743,0.67415,0.67415,633699998.0
2007-07-02 00:35:00,0.67415,0.6742,0.67415,0.6742,427999998.0
2007-07-02 00:36:00,0.6742,0.6742,0.67415,0.67415,101600000.0
2007-07-02 00:37:00,0.67415,0.6742,0.6741,0.6742,264099999.0
2007-07-02 00:38:00,0.6742,0.6742,0.6741,0.67415,599300001.0
2007-07-02 00:39:00,0.6742,0.6742,0.6742,0.6742,137599999.0
2007-07-02 00:40:00,0.6742,0.6742,0.67415,0.6742,139299999.0
2007-07-02 00:41:00,0.67415,0.6742,0.67415,0.6742,124499999.0
2007-07-02 00:42:00,0.6742,0.6742,0.67415,0.67415,509200003.0
2007-07-02 00:43:00,0.6742,0.6742,0.6742,0.6742,134300000.0
2007-07-02 00:44:00,0.6741,0.6742,0.6741,0.6742,247800001.0
2007-07-02 00:45:00,0.6742,0.6742,0.6741,0.6741,573499998.0
2007-07-02 00:46:00,0.6741,0.6742,0.674,0.6742,389099992.0
2007-07-02 00:47:00,0.6741,0.6741,0.6741,0.6741,1043900012.0
2007-07-02 00:48:00,0.6741,0.6742,0.67405,0.6742,232699994.0
2007-07-02 00:49:00,0.6742,0.6742,0.6741,0.6741,847600000.0
2007-07-02 00:50:00,0.6741,0.6742,0.6741,0.6741,613499995.0
2007-07-02 00:51:00,0.6741,0.6741,0.6741,0.6741,56000000.0
2007-07-02 00:52:00,0.6741,0.6741,0.67405,0.6741,223500002.0
2007-07-02 00:53:00,0.6741,0.6741,0.6741,0.6741,330399993.0
2007-07-02 00:54:00,0.6741,0.6742,0.6741,0.67415,186099994.0
2007-07-02 00:55:00,0.67415,0.67415,0.6741,0.6741,46799999.0
2007-07-02 00:56:00,0.67415,0.67415,0.6741,0.6741,44599998.0
2007-07-02 00:57:00,0.67415,0.67415,0.67415,0.67415,24800000.0
2007-07-02 00:58:00,0.67415,0.67419,0.67405,0.67414,1901300001.0
2007-07-02 00:59:00,0.6742,0.6742,0.6741,0.6741,206200004.0
2007-07-02 01:00:00,0.67415,0.67415,0.6741,0.67415,321299997.0
2007-07-02 01:01:00,0.67415,0.67415,0.6741,0.67415,179700006.0
2007-07-02 01:02:00,0.67415,0.6742,0.67405,0.67415,513400000.0
2007-07-02 01:03:00,0.6742,0.6742,0.6741,0.67415,390300002.0
2007-07-02 01:04:00,0.67415,0.6743,0.67415,0.6742,194899997.0
2007-07-02 01:05:00,0.6742,0.6742,0.6742,0.6742,411200001.0
2007-07-02 01:06:00,0.6742,0.6742,0.67415,0.6742,119200000.0
2007-07-02 01:07:00,0.6742,0.6742,0.6742,0.6742,162399995.0
2007-07-02 01:08:00,0.6742,0.6742,0.6742,0.6742,58400000.0
2007-07-02 01:09:00,0.6742,0.6742,0.6742,0.6742,292800000.0
2007-07-02 01:10:00,0.6742,0.6743,0.67415,0.67415,207600003.0
2007-07-02 01:11:00,0.6742,0.6742,0.67415,0.6742,342899998.0
2007-07-02 01:12:00,0.67415,0.67415,0.67415,0.67415,66800002.0
2007-07-02 01:13:00,0.6742,0.6742,0.67415,0.67415,103800000.0
2007-07-02 01:14:00,0.6742,0.6742,0.6741,0.6741,275499996.0
2007-07-02 01:15:00,0.67415,0.6742,0.67415,0.67415,22000000.0
2007-07-02 01:16:00,0.6741,0.67415,0.6741,0.67415,147700000.0
2007-07-02 01:17:00,0.67415,0.6742,0.67415,0.6742,24000000.0
2007-07-02 01:18:00,0.6742,0.6743,0.67415,0.6742,452700003.0
2007-07-02 01:19:00,0.6742,0.6742,0.6742,0.6742,16000000.0
2007-07-02 01:20:00,0.67415,0.6742,0.67415,0.67415,30000000.0
2007-07-02 01:21:00,0.67415,0.6742,0.6741,0.67415,87200001.0
2007-07-02 01:22:00,0.67415,0.6742,0.6741,0.67415,68700001.0
2007-07-02 01:23:00,0.67415,0.67415,0.67415,0.67415,9500000.0
2007-07-02 01:24:00,0.67402,0.6741,0.67381,0.674,239600000.0
2007-07-02 01:25:00,0.67415,0.6742,0.6741,0.67415,58200000.0
2007-07-02 01:26:00,0.6741,0.6741,0.674,0.67405,659099996.0
2007-07-02 01:27:00,0.67405,0.6741,0.674,0.67405,265700002.0
2007-07-02 01:28:00,0.674,0.67415,0.674,0.67415,239799989.0
2007-07-02 01:29:00,0.67405,0.6741,0.67399,0.67399,134400002.0
2007-07-02 01:30:00,0.67403,0.67413,0.67399,0.67408,258599999.0
2007-07-02 01:31:00,0.67415,0.67415,0.6739,0.67395,591700004.0
2007-07-02 01:32:00,0.674,0.674,0.67395,0.67395,72000000.0
2007-07-02 01:33:00,0.67395,0.674,0.67395,0.67395,80800000.0
2007-07-02 01:34:00,0.67395,0.67395,0.67395,0.67395,46400000.0
2007-07-02 01:35:00,0.67395,0.67395,0.67385,0.6739,288000004.0
2007-07-02 01:36:00,0.6739,0.674,0.6739,0.674,420400001.0
2007-07-02 01:37:00,0.674,0.674,0.6739,0.67395,92500002.0
2007-07-02 01:38:00,0.67383,0.67391,0.67383,0.67391,42400000.0
2007-07-02 01:39:00,0.67395,0.674,0.67395,0.674,14400000.0
2007-07-02 01:40:00,0.67392,0.67396,0.67389,0.67392,288000004.0
2007-07-02 01:41:00,0.67391,0.67391,0.67387,0.67388,48700001.0
2007-07-02 01:42:00,0.674,0.674,0.674,0.674,17900000.0
2007-07-02 01:43:00,0.674,0.674,0.67395,0.67395,26400000.0
2007-07-02 01:44:00,0.67395,0.67395,0.6739,0.6739,228400001.0
2007-07-02 01:45:00,0.6739,0.674,0.6739,0.67395,271099997.0
2007-07-02 01:46:00,0.674,0.674,0.674,0.674,66900000.0
2007-07-02 01:47:00,0.674,0.674,0.6739,0.6739,239999999.0
2007-07-02 01:48:00,0.6739,0.67395,0.67385,0.6739,252900000.0
2007-07-02 01:49:00,0.6739,0.6739,0.6739,0.6739,313599996.0
2007-07-02 01:50:00,0.6739,0.6739,0.67385,0.6739,100800000.0
2007-07-02 01:51:00,0.6739,0.6739,0.6739,0.6739,133599999.0
2007-07-02 01:52:00,0.6739,0.67395,0.6739,0.67395,195799999.0
2007-07-02 01:53:00,0.674,0.674,0.674,0.674,549600001.0
2007-07-02 01:54:00,0.674,0.674,0.6739,0.6739,704000006.0
2007-07-02 01:55:00,0.6739,0.674,0.67385,0.67395,1448799995.0
2007-07-02 01:56:00,0.674,0.6741,0.674,0.6741,568800004.0
2007-07-02 01:57:00,0.6741,0.6741,0.67405,0.67405,85600000.0
2007-07-02 01:58:00,0.6741,0.6741,0.674,0.674,79699999.0
2007-07-02 01:59:00,0.67405,0.67405,0.674,0.674,191999999.0
2007-07-02 02:00:00,0.674,0.6741,0.67395,0.6741,1779899980.0
2007-07-02 02:01:00,0.6741,0.6741,0.67405,0.67405,377699997.0
2007-07-02 02:02:00,0.6741,0.6741,0.674,0.674,551499996.0
2007-07-02 02:03:00,0.674,0.67405,0.674,0.67405,286499998.0
2007-07-02 02:04:00,0.674,0.674,0.6739,0.6739,270100000.0
2007-07-02 02:05:00,0.6739,0.67395,0.6739,0.67395,268900007.0
2007-07-02 02:06:00,0.674,0.674,0.6739,0.6739,220800002.0
2007-07-02 02:07:00,0.6739,0.67395,0.6739,0.6739,453000010.0
2007-07-02 02:08:00,0.6739,0.67395,0.6739,0.67395,371600000.0
2007-07-02 02:09:00,0.67395,0.67395,0.67395,0.67395,6400000.0
2007-07-02 02:10:00,0.67395,0.674,0.67395,0.674,205099995.0
2007-07-02 02:11:00,0.674,0.6741,0.674,0.67405,134199998.0
2007-07-02 02:12:00,0.67405,0.67405,0.67405,0.67405,4000000.0
2007-07-02 02:13:00,0.67405,0.67405,0.674,0.674,302599996.0
2007-07-02 02:14:00,0.674,0.674,0.674,0.674,30299999.0
2007-07-02 02:15:00,0.67405,0.6741,0.674,0.67405,383199999.0
2007-07-02 02:16:00,0.6741,0.6741,0.674,0.6741,164599996.0
2007-07-02 02:17:00,0.6741,0.6741,0.67405,0.6741,55200000.0
2007-07-02 02:18:00,0.6741,0.6741,0.67405,0.67405,8000000.0
2007-07-02 02:19:00,0.67405,0.6741,0.674,0.674,98200002.0
2007-07-02 02:20:00,0.67395,0.67397,0.67384,0.67384,86400000.0
2007-07-02 02:21:00,0.67405,0.67405,0.67405,0.67405,8000000.0
2007-07-02 02:22:00,0.67405,0.67405,0.674,0.674,40700001.0
2007-07-02 02:23:00,0.674,0.674,0.674,0.674,37500000.0
2007-07-02 02:24:00,0.674,0.674,0.674,0.674,67000000.0
2007-07-02 02:25:00,0.674,0.674,0.674,0.674,234500000.0
2007-07-02 02:26:00,0.674,0.674,0.674,0.674,92500000.0
2007-07-02 02:27:00,0.67393,0.67393,0.6739,0.6739,28800000.0
2007-07-02 02:28:00,0.67391,0.67399,0.67391,0.67399,138400001.0
2007-07-02 02:29:00,0.67392,0.67397,0.67387,0.6739,204300003.0
2007-07-02 02:30:00,0.674,0.674,0.674,0.674,119500000.0
2007-07-02 02:31:00,0.674,0.674,0.674,0.674,450300001.0
2007-07-02 02:32:00,0.674,0.674,0.674,0.674,23100000.0
2007-07-02 02:33:00,0.674,0.674,0.67395,0.674,183400000.0
2007-07-02 02:34:00,0.674,0.674,0.674,0.674,237100001.0
2007-07-02 02:35:00,0.674,0.674,0.674,0.674,252000003.0
2007-07-02 02:36:00,0.674,0.674,0.674,0.674,341700000.0
2007-07-02 02:37:00,0.674,0.674,0.67395,0.674,118400000.0
2007-07-02 02:38:00,0.674,0.674,0.67385,0.67385,691099997.0
2007-07-02 02:39:00,0.6739,0.674,0.6739,0.674,1141299964.0
2007-07-02 02:40:00,0.67395,0.674,0.6739,0.6739,1029999975.0
2007-07-02 02:41:00,0.6739,0.67395,0.6739,0.67395,423800000.0
2007-07-02 02:42:00,0.67395,0.674,0.67395,0.674,73399998.0
2007-07-02 02:43:00,0.674,0.67405,0.674,0.674,386000002.0
2007-07-02 02:44:00,0.674,0.674,0.674,0.674,193000000.0
2007-07-02 02:45:00,0.674,0.674,0.67395,0.674,302299992.0
2007-07-02 02:46:00,0.674,0.674,0.674,0.674,270299991.0
2007-07-02 02:47:00,0.674,0.674,0.67385,0.67385,1474200012.0
2007-07-02 02:48:00,0.67385,0.6739,0.67385,0.6739,201300003.0
2007-07-02 02:49:00,0.6738,0.67383,0.67372,0.6738,131200000.0
2007-07-02 02:50:00,0.6739,0.6739,0.67385,0.67385,150000004.0
2007-07-02 02:51:00,0.6739,0.6739,0.67385,0.6739,738500012.0
2007-07-02 02:52:00,0.6739,0.6739,0.67385,0.67385,39200000.0
2007-07-02 02:53:00,0.6739,0.6739,0.6739,0.6739,587300013.0
2007-07-02 02:54:00,0.6739,0.6739,0.6738,0.6738,756899999.0
2007-07-02 02:55:00,0.67385,0.67385,0.6737,0.67375,756899999.0
2007-07-02 02:56:00,0.67375,0.67375,0.67375,0.67375,184800000.0
2007-07-02 02:57:00,0.67375,0.67375,0.6737,0.6737,396300001.0
2007-07-02 02:58:00,0.6737,0.6737,0.67365,0.6737,576199999.0
2007-07-02 02:59:00,0.6737,0.6737,0.67365,0.6737,501399996.0
2007-07-02 03:00:00,0.6737,0.6737,0.6737,0.6737,217599992.0
2007-07-02 03:01:00,0.67343,0.67357,0.67343,0.67357,144000002.0
2007-07-02 03:02:00,0.6737,0.6737,0.6736,0.6736,288999995.0
2007-07-02 03:03:00,0.6736,0.6736,0.6736,0.6736,628500015.0
2007-07-02 03:04:00,0.6736,0.6736,0.6736,0.6736,570500015.0
2007-07-02 03:05:00,0.6736,0.6736,0.67355,0.67355,284799999.0
2007-07-02 03:06:00,0.6736,0.6736,0.67355,0.67355,24000000.0
2007-07-02 03:07:00,0.67355,0.67355,0.67355,0.67355,32000000.0
2007-07-02 03:08:00,0.6736,0.6736,0.6736,0.6736,22400000.0
2007-07-02 03:09:00,0.67324,0.67346,0.67324,0.67346,606399998.0
2007-07-02 03:10:00,0.6736,0.6736,0.67355,0.6736,513800002.0
2007-07-02 03:11:00,0.67365,0.67365,0.67355,0.6736,185200000.0
2007-07-02 03:12:00,0.6736,0.67365,0.6736,0.6736,177000001.0
2007-07-02 03:13:00,0.67338,0.67347,0.67334,0.67347,44799999.0
2007-07-02 03:14:00,0.6736,0.67365,0.67355,0.67355,691099999.0
2007-07-02 03:15:00,0.67355,0.6736,0.67355,0.6736,1396599998.0
2007-07-02 03:16:00,0.6736,0.6736,0.6736,0.6736,179500000.0
2007-07-02 03:17:00,0.6736,0.6736,0.6736,0.6736,174900000.0
2007-07-02 03:18:00,0.67346,0.67357,0.67338,0.67357,41500000.0
2007-07-02 03:19:00,0.6736,0.6736,0.6736,0.6736,332500000.0
2007-07-02 03:20:00,0.67349,0.67355,0.67332,0.67351,505099987.0
2007-07-02 03:21:00,0.67355,0.67359,0.67355,0.67355,125400000.0
2007-07-02 03:22:00,0.67354,0.67359,0.67354,0.67359,56200000.0
2007-07-02 03:23:00,0.6736,0.6736,0.67355,0.6736,621099994.0
2007-07-02 03:24:00,0.6736,0.67365,0.67355,0.67365,713799998.0
2007-07-02 03:25:00,0.67365,0.67365,0.67365,0.67365,5600000.0
2007-07-02 03:26:00,0.67349,0.67349,0.67324,0.6734,1209999989.0
2007-07-02 03:27:00,0.67365,0.67365,0.67365,0.67365,6400000.0
2007-07-02 03:28:00,0.67349,0.67352,0.67344,0.67352,297999998.0
2007-07-02 03:29:00,0.67347,0.67352,0.67335,0.67348,562399995.0
2007-07-02 03:30:00,0.67365,0.67365,0.67365,0.67365,1600000.0
2007-07-02 03:31:00,0.67352,0.6736,0.67352,0.67355,455100006.0
2007-07-02 03:32:00,0.67365,0.67365,0.67365,0.67365,3200000.0
2007-07-02 03:33:00,0.67365,0.67365,0.67355,0.67355,380400003.0
2007-07-02 03:34:00,0.67355,0.6736,0.67355,0.6736,111199998.0
2007-07-02 03:35:00,0.6736,0.6736,0.6736,0.6736,4000000.0
2007-07-02 03:36:00,0.67331,0.67345,0.6733,0.67331,94000000.0
2007-07-02 03:37:00,0.67325,0.6733,0.67325,0.67325,82799999.0
2007-07-02 03:38:00,0.6736,0.6736,0.6736,0.6736,20800000.0
2007-07-02 03:39:00,0.67343,0.67343,0.67338,0.67343,285599998.0
2007-07-02 03:40:00,0.67341,0.67342,0.67334,0.67342,392800004.0
2007-07-02 03:41:00,0.6736,0.6736,0.6736,0.6736,265100001.0
2007-07-02 03:42:00,0.6736,0.67365,0.67355,0.6736,595400002.0
2007-07-02 03:43:00,0.67365,0.67365,0.67365,0.67365,1600000.0
2007-07-02 03:44:00,0.67365,0.67365,0.67365,0.67365,3200000.0
2007-07-02 03:45:00,0.67365,0.67365,0.67365,0.67365,5600000.0
2007-07-02 03:46:00,0.67352,0.67355,0.67352,0.67355,39199999.0
2007-07-02 03:47:00,0.67365,0.67365,0.67365,0.67365,6400000.0
2007-07-02 03:48:00,0.67365,0.67365,0.67365,0.67365,32000000.0
2007-07-02 03:49:00,0.6737,0.6737,0.67365,0.6737,62400000.0
2007-07-02 03:50:00,0.67365,0.67365,0.67365,0.67365,5600000.0
2007-07-02 03:51:00,0.6737,0.6737,0.67365,0.67365,35200000.0
2007-07-02 03:52:00,0.6736,0.6736,0.6736,0.6736,98100003.0
2007-07-02 03:53:00,0.67365,0.67365,0.6736,0.6736,55800000.0
2007-07-02 03:54:00,0.6736,0.67365,0.6736,0.6736,49400000.0
2007-07-02 03:55:00,0.67365,0.67365,0.67365,0.67365,4000000.0
2007-07-02 03:56:00,0.67344,0.67353,0.67342,0.67353,327299992.0
2007-07-02 03:57:00,0.67342,0.67349,0.67328,0.67328,351399992.0
2007-07-02 03:58:00,0.6736,0.67365,0.67355,0.6736,200499995.0
2007-07-02 03:59:00,0.67365,0.67365,0.67365,0.67365,800000.0
2007-07-02 04:00:00,0.67365,0.6737,0.67365,0.67365,96800000.0
2007-07-02 04:01:00,0.6737,0.6737,0.6737,0.6737,12800000.0
2007-07-02 04:02:00,0.6737,0.6737,0.6737,0.6737,31200000.0
2007-07-02 04:03:00,0.6737,0.6737,0.67365,0.67365,68800000.0
2007-07-02 04:04:00,0.6737,0.6737,0.67365,0.67365,112800000.0
2007-07-02 04:05:00,0.67365,0.6737,0.67365,0.67365,121099999.0
2007-07-02 04:06:00,0.67365,0.6737,0.6736,0.6737,196600001.0
2007-07-02 04:07:00,0.6737,0.6737,0.67365,0.67365,100800000.0
2007-07-02 04:08:00,0.67365,0.67365,0.67355,0.67355,566399990.0
2007-07-02 04:09:00,0.6735,0.6736,0.6735,0.6736,247799997.0
2007-07-02 04:10:00,0.6736,0.6736,0.6736,0.6736,213099996.0
2007-07-02 04:11:00,0.6736,0.67365,0.6736,0.67365,491299985.0
2007-07-02 04:12:00,0.67365,0.67365,0.6736,0.6736,32699999.0
2007-07-02 04:13:00,0.6736,0.67365,0.67355,0.6736,418500000.0
2007-07-02 04:14:00,0.6736,0.6737,0.6736,0.6737,1210399984.0
2007-07-02 04:15:00,0.6736,0.6737,0.67355,0.6737,203900006.0
2007-07-02 04:16:00,0.6737,0.6737,0.6736,0.6736,398999998.0
2007-07-02 04:17:00,0.6736,0.6736,0.67355,0.67355,90899997.0
2007-07-02 04:18:00,0.67365,0.67365,0.6736,0.67365,76600000.0
2007-07-02 04:19:00,0.67365,0.67365,0.67365,0.67365,12800000.0
2007-07-02 04:20:00,0.67365,0.67365,0.67365,0.67365,21600000.0
2007-07-02 04:21:00,0.67365,0.6737,0.6736,0.6736,425599996.0
2007-07-02 04:22:00,0.6736,0.6736,0.67355,0.6736,495199998.0
2007-07-02 04:23:00,0.6736,0.6737,0.6736,0.6737,160599998.0
2007-07-02 04:24:00,0.6737,0.6737,0.6736,0.6736,292899997.0
2007-07-02 04:25:00,0.6736,0.6736,0.67355,0.6736,1276200002.0
2007-07-02 04:26:00,0.6736,0.6736,0.6736,0.6736,764600018.0
2007-07-02 04:27:00,0.6736,0.6736,0.6736,0.6736,746700011.0
2007-07-02 04:28:00,0.6736,0.6736,0.67355,0.6736,511700010.0
2007-07-02 04:29:00,0.6736,0.6736,0.6735,0.6736,829100001.0
2007-07-02 04:30:00,0.67355,0.6736,0.6735,0.6735,129600000.0
2007-07-02 04:31:00,0.6735,0.6735,0.6735,0.6735,38400000.0
2007-07-02 04:32:00,0.6735,0.6735,0.6734,0.6734,246600003.0
2007-07-02 04:33:00,0.67335,0.6735,0.67335,0.6735,502300000.0
2007-07-02 04:34:00,0.6735,0.6736,0.6735,0.6736,463100000.0
2007-07-02 04:35:00,0.6736,0.6736,0.67345,0.67345,278800005.0
2007-07-02 04:36:00,0.67345,0.6736,0.67345,0.6735,469399993.0
2007-07-02 04:37:00,0.6735,0.6735,0.67345,0.6735,666600001.0
2007-07-02 04:38:00,0.6735,0.6735,0.67345,0.6735,96400001.0
2007-07-02 04:39:00,0.67345,0.67345,0.67345,0.67345,13600000.0
2007-07-02 04:40:00,0.67345,0.67345,0.67345,0.67345,11200000.0
2007-07-02 04:41:00,0.6735,0.6735,0.6734,0.6734,181800000.0
2007-07-02 04:42:00,0.6735,0.6735,0.67345,0.67345,64799999.0
2007-07-02 04:43:00,0.6735,0.6735,0.67345,0.67345,504399999.0
2007-07-02 04:44:00,0.6735,0.6735,0.67345,0.67345,727199995.0
2007-07-02 04:45:00,0.67345,0.6735,0.67345,0.67345,146000003.0
2007-07-02 04:46:00,0.6735,0.6735,0.67345,0.67345,159899995.0
2007-07-02 04:47:00,0.6735,0.6735,0.6735,0.6735,214599988.0
2007-07-02 04:48:00,0.6735,0.6736,0.67345,0.67345,434199989.0
2007-07-02 04:49:00,0.67345,0.6735,0.67345,0.6735,344199999.0
2007-07-02 04:50:00,0.6735,0.6736,0.6735,0.6735,419299992.0
2007-07-02 04:51:00,0.6735,0.6736,0.6735,0.6735,258599995.0
2007-07-02 04:52:00,0.67355,0.67355,0.67335,0.67335,496699999.0
2007-07-02 04:53:00,0.6734,0.6735,0.6734,0.67345,561099990.0
2007-07-02 04:54:00,0.6735,0.6735,0.67345,0.6735,272399998.0
2007-07-02 04:55:00,0.6735,0.6735,0.6735,0.6735,319199996.0
2007-07-02 04:56:00,0.6735,0.6735,0.67345,0.6735,798900000.0
2007-07-02 04:57:00,0.67345,0.6735,0.67345,0.6735,333899999.0
2007-07-02 04:58:00,0.6735,0.6735,0.67345,0.6735,198200000.0
2007-07-02 04:59:00,0.6735,0.6735,0.6735,0.6735,97600000.0
2007-07-02 05:00:00,0.6735,0.6735,0.6735,0.6735,169299997.0
2007-07-02 05:01:00,0.6735,0.6735,0.6735,0.6735,108800000.0
2007-07-02 05:02:00,0.6735,0.6735,0.67345,0.67345,17100000.0
2007-07-02 05:03:00,0.6735,0.6735,0.67345,0.67345,20600000.0
2007-07-02 05:04:00,0.6735,0.6735,0.6735,0.6735,96400000.0
2007-07-02 05:05:00,0.6735,0.6735,0.6735,0.6735,57200000.0
2007-07-02 05:06:00,0.6735,0.6735,0.6735,0.6735,564200004.0
2007-07-02 05:07:00,0.6735,0.6735,0.67345,0.6735,98900000.0
2007-07-02 05:08:00,0.6735,0.6735,0.6735,0.6735,22600000.0
2007-07-02 05:09:00,0.6735,0.6735,0.6735,0.6735,500000.0
2007-07-02 05:10:00,0.6735,0.6735,0.67345,0.6735,43400001.0
2007-07-02 05:11:00,0.6735,0.6735,0.67345,0.6735,308500005.0
2007-07-02 05:12:00,0.6735,0.67355,0.6735,0.67355,97299998.0
2007-07-02 05:13:00,0.67352,0.67352,0.67329,0.67332,208800000.0
2007-07-02 05:14:00,0.6735,0.67355,0.6735,0.67355,15400000.0
2007-07-02 05:15:00,0.67355,0.67355,0.6734,0.67345,150899999.0
2007-07-02 05:16:00,0.67345,0.6735,0.67345,0.67345,14100000.0
2007-07-02 05:17:00,0.6735,0.6735,0.67345,0.67345,75300000.0
2007-07-02 05:18:00,0.6735,0.6735,0.6735,0.6735,132199999.0
2007-07-02 05:19:00,0.67355,0.67355,0.67355,0.67355,200000.0
2007-07-02 05:20:00,0.67355,0.67355,0.67345,0.67345,127800000.0
2007-07-02 05:21:00,0.6735,0.6735,0.67345,0.67345,178400001.0
2007-07-02 05:22:00,0.6735,0.6735,0.67345,0.6735,544199997.0
2007-07-02 05:23:00,0.6735,0.67355,0.6735,0.67355,339399995.0
2007-07-02 05:24:00,0.6736,0.6736,0.6736,0.6736,58300000.0
2007-07-02 05:25:00,0.67335,0.67343,0.67334,0.67334,105600000.0
2007-07-02 05:26:00,0.6736,0.6736,0.67355,0.67355,24800000.0
2007-07-02 05:27:00,0.67345,0.67345,0.67334,0.6734,745599999.0
2007-07-02 05:28:00,0.6736,0.6736,0.6736,0.6736,132399996.0
2007-07-02 05:29:00,0.6736,0.6736,0.6736,0.6736,18400000.0
2007-07-02 05:30:00,0.6736,0.6736,0.67355,0.67355,74300000.0
2007-07-02 05:31:00,0.6736,0.6736,0.6736,0.6736,59099998.0
2007-07-02 05:32:00,0.6736,0.6736,0.6736,0.6736,22299999.0
2007-07-02 05:33:00,0.6736,0.6736,0.6735,0.67355,528600000.0
2007-07-02 05:34:00,0.6736,0.6736,0.6736,0.6736,303399994.0
2007-07-02 05:35:00,0.67348,0.67348,0.67339,0.67343,100700000.0
2007-07-02 05:36:00,0.67345,0.67353,0.67345,0.6735,533200001.0
2007-07-02 05:37:00,0.6736,0.6736,0.6736,0.6736,22299999.0
2007-07-02 05:38:00,0.6736,0.6736,0.6736,0.6736,43800000.0
2007-07-02 05:39:00,0.6736,0.6736,0.6736,0.6736,61600000.0
2007-07-02 05:40:00,0.67355,0.67355,0.6735,0.6735,55800000.0
2007-07-02 05:41:00,0.6736,0.6736,0.6735,0.6735,185200004.0
2007-07-02 05:42:00,0.67345,0.67351,0.67337,0.67338,339499999.0
2007-07-02 05:43:00,0.67341,0.67347,0.67334,0.67334,194400000.0
2007-07-02 05:44:00,0.67355,0.67355,0.67355,0.67355,17800000.0
2007-07-02 05:45:00,0.67355,0.67355,0.6735,0.67355,109700000.0
2007-07-02 05:46:00,0.67355,0.67355,0.67355,0.67355,5800000.0
2007-07-02 05:47:00,0.67355,0.67355,0.67355,0.67355,4800000.0
2007-07-02 05:48:00,0.67355,0.67355,0.67355,0.67355,2400000.0
2007-07-02 05:49:00,0.67338,0.67338,0.67332,0.67332,244000002.0
2007-07-02 05:50:00,0.67334,0.67351,0.67334,0.6735,127200002.0
2007-07-02 05:51:00,0.67332,0.67344,0.67332,0.67334,120000002.0
2007-07-02 05:52:00,0.67338,0.67344,0.67338,0.67344,40800001.0
2007-07-02 05:53:00,0.67355,0.67355,0.67355,0.67355,50400000.0
2007-07-02 05:54:00,0.67355,0.67355,0.6735,0.6735,49399999.0
2007-07-02 05:55:00,0.6735,0.6735,0.6735,0.6735,119499995.0
2007-07-02 05:56:00,0.6735,0.67355,0.6735,0.6735,625799981.0
2007-07-02 05:57:00,0.67345,0.6735,0.67345,0.6735,450499999.0
2007-07-02 05:58:00,0.6735,0.6735,0.6735,0.6735,223399995.0
2007-07-02 05:59:00,0.67355,0.67355,0.67345,0.6735,901799986.0
2007-07-02 06:00:00,0.6735,0.6735,0.6735,0.6735,503399989.0
2007-07-02 06:01:00,0.6735,0.6735,0.6735,0.6735,204199997.0
2007-07-02 06:02:00,0.6735,0.6735,0.67345,0.6735,489799999.0
2007-07-02 06:03:00,0.6735,0.6735,0.6735,0.6735,199299997.0
2007-07-02 06:04:00,0.6735,0.6735,0.6735,0.6735,702899982.0
2007-07-02 06:05:00,0.6735,0.6735,0.67345,0.67345,157799999.0
2007-07-02 06:06:00,0.67345,0.6735,0.67345,0.6735,76599998.0
2007-07-02 06:07:00,0.6735,0.6735,0.67345,0.67345,343599997.0
2007-07-02 06:08:00,0.6735,0.6735,0.6735,0.6735,213599997.0
2007-07-02 06:09:00,0.67345,0.6735,0.67345,0.6735,504199995.0
2007-07-02 06:10:00,0.6735,0.6735,0.67345,0.67345,180000000.0
2007-07-02 06:11:00,0.6735,0.6735,0.6735,0.6735,14400000.0
2007-07-02 06:12:00,0.6735,0.6735,0.6734,0.6735,263600001.0
2007-07-02 06:13:00,0.67337,0.67337,0.67332,0.67333,274999997.0
2007-07-02 06:14:00,0.6735,0.6735,0.67345,0.6735,125600000.0
2007-07-02 06:15:00,0.6735,0.6735,0.67345,0.6735,28800000.0
2007-07-02 06:16:00,0.6735,0.67355,0.6735,0.6735,674700004.0
2007-07-02 06:17:00,0.6735,0.6736,0.67345,0.67355,1444999991.0
2007-07-02 06:18:00,0.6736,0.6736,0.6735,0.6735,206199995.0
2007-07-02 06:19:00,0.6735,0.6736,0.67345,0.6735,331600002.0
2007-07-02 06:20:00,0.6735,0.6736,0.6735,0.6735,438300001.0
2007-07-02 06:21:00,0.6735,0.6736,0.67345,0.6736,1148199990.0
2007-07-02 06:22:00,0.6736,0.6736,0.6736,0.6736,364099995.0
2007-07-02 06:23:00,0.6736,0.6736,0.6736,0.6736,122999998.0
2007-07-02 06:24:00,0.6736,0.6736,0.6736,0.6736,38400000.0
2007-07-02 06:25:00,0.6736,0.6736,0.6736,0.6736,271100000.0
2007-07-02 06:26:00,0.6736,0.6736,0.6736,0.6736,14400000.0
2007-07-02 06:27:00,0.6736,0.6736,0.6736,0.6736,281599993.0
2007-07-02 06:28:00,0.6736,0.6736,0.67355,0.67355,74399997.0
2007-07-02 06:29:00,0.6736,0.6736,0.6736,0.6736,184000000.0
2007-07-02 06:30:00,0.6736,0.6737,0.67355,0.67355,467699996.0
2007-07-02 06:31:00,0.6736,0.6736,0.6736,0.6736,126000000.0
2007-07-02 06:32:00,0.6736,0.6736,0.67355,0.6736,426100001.0
2007-07-02 06:33:00,0.6736,0.6736,0.6736,0.6736,123599996.0
2007-07-02 06:34:00,0.6736,0.6736,0.6736,0.6736,63099999.0
2007-07-02 06:35:00,0.6735,0.67355,0.67348,0.67352,1394900016.0
2007-07-02 06:36:00,0.6736,0.6736,0.6736,0.6736,58899997.0
2007-07-02 06:37:00,0.6736,0.6736,0.6736,0.6736,326499985.0
2007-07-02 06:38:00,0.6736,0.6736,0.6736,0.6736,174399992.0
2007-07-02 06:39:00,0.6736,0.6736,0.6736,0.6736,77199996.0
2007-07-02 06:40:00,0.6736,0.6736,0.6736,0.6736,125799994.0
2007-07-02 06:41:00,0.6736,0.6736,0.6736,0.6736,44599998.0
2007-07-02 06:42:00,0.6736,0.6736,0.6736,0.6736,225299989.0
2007-07-02 06:43:00,0.67355,0.67355,0.67355,0.67355,10400000.0
2007-07-02 06:44:00,0.6736,0.6736,0.6736,0.6736,47700000.0
2007-07-02 06:45:00,0.6736,0.6736,0.6736,0.6736,39800000.0
2007-07-02 06:46:00,0.6736,0.6736,0.6736,0.6736,79700000.0
2007-07-02 06:47:00,0.6736,0.6736,0.67345,0.67345,988999999.0
2007-07-02 06:48:00,0.6735,0.6736,0.67345,0.6735,1292800013.0
2007-07-02 06:49:00,0.6735,0.6735,0.67345,0.6735,294800004.0
2007-07-02 06:50:00,0.6735,0.6735,0.6735,0.6735,172199994.0
2007-07-02 06:51:00,0.6735,0.6735,0.6735,0.6735,382700010.0
2007-07-02 06:52:00,0.6735,0.6735,0.67345,0.67345,145800004.0
2007-07-02 06:53:00,0.6735,0.6735,0.67345,0.6735,436400011.0
2007-07-02 06:54:00,0.6735,0.6735,0.6735,0.6735,144299997.0
2007-07-02 06:55:00,0.6735,0.6736,0.6735,0.6736,226899997.0
2007-07-02 06:56:00,0.67355,0.67365,0.6735,0.6735,886699988.0
2007-07-02 06:57:00,0.6735,0.6736,0.6735,0.6736,602900005.0
2007-07-02 06:58:00,0.6736,0.6736,0.6736,0.6736,14400000.0
2007-07-02 06:59:00,0.6736,0.67365,0.67355,0.67355,361799995.0
2007-07-02 07:00:00,0.67355,0.6736,0.67355,0.6736,1007799992.0
2007-07-02 07:01:00,0.6736,0.6736,0.6736,0.6736,461600000.0
2007-07-02 07:02:00,0.6736,0.6736,0.6736,0.6736,510899992.0
2007-07-02 07:03:00,0.6736,0.6737,0.67355,0.67365,422800001.0
2007-07-02 07:04:00,0.67365,0.67365,0.67365,0.67365,42400000.0
2007-07-02 07:05:00,0.6737,0.6737,0.6736,0.67365,301200002.0
2007-07-02 07:06:00,0.6736,0.6736,0.67326,0.67356,908899977.0
2007-07-02 07:07:00,0.6736,0.6736,0.67358,0.67358,561899991.0
2007-07-02 07:08:00,0.6737,0.6737,0.6736,0.6737,249199999.0
2007-07-02 07:09:00,0.6736,0.6738,0.6736,0.67375,875999999.0
2007-07-02 07:10:00,0.6737,0.6738,0.6737,0.6738,530599998.0
2007-07-02 07:11:00,0.67385,0.67385,0.6738,0.6738,389800001.0
2007-07-02 07:12:00,0.6738,0.6738,0.67375,0.67375,793499995.0
2007-07-02 07:13:00,0.6738,0.6738,0.6738,0.6738,216800000.0
2007-07-02 07:14:00,0.6738,0.6738,0.6738,0.6738,128299999.0
2007-07-02 07:15:00,0.6738,0.6738,0.6738,0.6738,193800004.0
2007-07-02 07:16:00,0.6738,0.6738,0.6738,0.6738,246900001.0
2007-07-02 07:17:00,0.67375,0.6738,0.67375,0.67375,247300005.0
2007-07-02 07:18:00,0.67375,0.6738,0.67375,0.6738,73200000.0
2007-07-02 07:19:00,0.6738,0.6738,0.6738,0.6738,142400000.0
2007-07-02 07:20:00,0.6738,0.6738,0.6738,0.6738,182199998.0
2007-07-02 07:21:00,0.6738,0.6738,0.6738,0.6738,276099993.0
2007-07-02 07:22:00,0.6738,0.6738,0.67375,0.67375,381499991.0
2007-07-02 07:23:00,0.67385,0.67385,0.67375,0.6738,382699994.0
2007-07-02 07:24:00,0.6738,0.67385,0.6738,0.6738,1010099997.0
2007-07-02 07:25:00,0.6738,0.6738,0.6738,0.6738,62400000.0
2007-07-02 07:26:00,0.6738,0.67385,0.67375,0.6738,253799999.0
2007-07-02 07:27:00,0.67385,0.6739,0.6738,0.6738,552700001.0
2007-07-02 07:28:00,0.6738,0.6739,0.6737,0.6738,670999998.0
2007-07-02 07:29:00,0.67375,0.6738,0.6735,0.6735,1138299985.0
2007-07-02 07:30:00,0.6735,0.6737,0.6735,0.6736,772799993.0
2007-07-02 07:31:00,0.67365,0.6737,0.67365,0.6737,92100001.0
2007-07-02 07:32:00,0.67365,0.6737,0.67365,0.6737,115700001.0
2007-07-02 07:33:00,0.67365,0.67365,0.6736,0.6736,936999988.0
2007-07-02 07:34:00,0.6736,0.6736,0.67355,0.6736,361099995.0
2007-07-02 07:35:00,0.6736,0.6736,0.6736,0.6736,99500000.0
2007-07-02 07:36:00,0.6736,0.6736,0.6736,0.6736,98100003.0
2007-07-02 07:37:00,0.6736,0.6737,0.67355,0.6736,286599993.0
2007-07-02 07:38:00,0.6736,0.67365,0.6736,0.6736,237700004.0
2007-07-02 07:39:00,0.6736,0.6736,0.6736,0.6736,62100003.0
2007-07-02 07:40:00,0.6736,0.6736,0.67355,0.67355,121400001.0
2007-07-02 07:41:00,0.6736,0.6736,0.67355,0.6736,88000000.0
2007-07-02 07:42:00,0.6736,0.6737,0.67355,0.67355,616999998.0
2007-07-02 07:43:00,0.67355,0.6736,0.67355,0.6736,229699996.0
2007-07-02 07:44:00,0.67355,0.67359,0.6734,0.67353,765500000.0
2007-07-02 07:45:00,0.67347,0.67353,0.67346,0.67353,1310499983.0
2007-07-02 07:46:00,0.6736,0.6736,0.6736,0.6736,22299999.0
2007-07-02 07:47:00,0.6736,0.6736,0.6736,0.6736,652100004.0
2007-07-02 07:48:00,0.6736,0.6736,0.6734,0.6734,1029099996.0
2007-07-02 07:49:00,0.67345,0.6735,0.6734,0.67345,544499989.0
2007-07-02 07:50:00,0.6734,0.6735,0.6734,0.6734,213999998.0
2007-07-02 07:51:00,0.6734,0.6735,0.67335,0.6734,1210399979.0
2007-07-02 07:52:00,0.6734,0.6736,0.67335,0.67345,1012599995.0
2007-07-02 07:53:00,0.6735,0.67355,0.6734,0.67355,1499699984.0
2007-07-02 07:54:00,0.67355,0.6736,0.67345,0.67355,1300699988.0
2007-07-02 07:55:00,0.6735,0.6736,0.67345,0.6735,1176000016.0
2007-07-02 07:56:00,0.6735,0.6736,0.67335,0.67335,1516000011.0
2007-07-02 07:57:00,0.6734,0.6735,0.6734,0.6734,370399997.0
2007-07-02 07:58:00,0.6734,0.6734,0.6734,0.6734,370399997.0
2007-07-02 07:59:00,0.6734,0.6734,0.67325,0.67325,617900005.0
2007-07-02 08:00:00,0.67325,0.67335,0.6732,0.67325,1138499988.0
2007-07-02 08:01:00,0.6733,0.6733,0.6733,0.6733,1187599988.0
2007-07-02 08:02:00,0.6733,0.6735,0.6733,0.6735,1991000003.0
2007-07-02 08:03:00,0.6735,0.6736,0.6735,0.67355,1481399999.0
2007-07-02 08:04:00,0.67355,0.6736,0.6733,0.67335,1144599991.0
2007-07-02 08:05:00,0.6733,0.6734,0.6733,0.67335,267300000.0
2007-07-02 08:06:00,0.6734,0.6734,0.6733,0.67335,1106500002.0
2007-07-02 08:07:00,0.67335,0.67335,0.67325,0.67325,1245699986.0
2007-07-02 08:08:00,0.67325,0.6734,0.67325,0.67335,1251299995.0
2007-07-02 08:09:00,0.6734,0.6734,0.67325,0.6734,203899999.0
2007-07-02 08:10:00,0.6734,0.6734,0.67325,0.67325,316900002.0
2007-07-02 08:11:00,0.6733,0.6733,0.67325,0.6733,456100003.0
2007-07-02 08:12:00,0.6733,0.6734,0.67325,0.67325,1764400007.0
2007-07-02 08:13:00,0.6733,0.6734,0.67325,0.67335,2083299968.0
2007-07-02 08:14:00,0.6734,0.6734,0.67335,0.67335,278700002.0
2007-07-02 08:15:00,0.67335,0.6735,0.6733,0.6735,1515500002.0
2007-07-02 08:16:00,0.6735,0.6735,0.6734,0.6734,963099992.0
2007-07-02 08:17:00,0.6734,0.6735,0.67335,0.6735,799999990.0
2007-07-02 08:18:00,0.6733,0.6733,0.6733,0.6733,1670399986.0
2007-07-02 08:19:00,0.6733,0.6735,0.6733,0.6734,1670399986.0
2007-07-02 08:20:00,0.6734,0.6734,0.67335,0.6734,1404900010.0
2007-07-02 08:22:00,0.6734,0.6735,0.67335,0.67345,1311600008.0
2007-07-02 08:23:00,0.67345,0.6735,0.67345,0.67345,158100002.0
2007-07-02 08:24:00,0.6735,0.6735,0.67345,0.67345,577100002.0
2007-07-02 08:25:00,0.67345,0.6736,0.67345,0.6735,1128699987.0
2007-07-02 08:26:00,0.6736,0.6736,0.67355,0.67355,632300001.0
2007-07-02 08:27:00,0.6736,0.6737,0.6735,0.6736,2048000006.0
2007-07-02 08:28:00,0.67365,0.6739,0.67365,0.67375,2048000006.0
2007-07-02 08:29:00,0.6737,0.6738,0.67365,0.6737,624700003.0
2007-07-02 08:30:00,0.6737,0.6738,0.67365,0.6737,1163599992.0
2007-07-02 08:31:00,0.6737,0.6737,0.67365,0.6737,2009499999.0
2007-07-02 08:32:00,0.6737,0.6737,0.67365,0.6737,1075900018.0
2007-07-02 08:33:00,0.6737,0.6737,0.67365,0.6737,1628100004.0
2007-07-02 08:34:00,0.6737,0.6737,0.6737,0.6737,1172000005.0
2007-07-02 08:35:00,0.6737,0.6737,0.67365,0.6737,1486300000.0
2007-07-02 08:36:00,0.6737,0.6737,0.67365,0.6737,426099993.0
2007-07-02 08:37:00,0.6737,0.6738,0.67365,0.67375,1098599993.0
2007-07-02 08:38:00,0.67375,0.67375,0.67365,0.6737,1904000018.0
2007-07-02 08:39:00,0.6737,0.6737,0.6737,0.6737,791400017.0
2007-07-02 08:40:00,0.6737,0.6738,0.67365,0.6737,1796100015.0
2007-07-02 08:41:00,0.6736,0.6737,0.6736,0.6736,1167899994.0
2007-07-02 08:42:00,0.67365,0.6737,0.67365,0.6737,1167899994.0
2007-07-02 08:43:00,0.6737,0.6738,0.6737,0.6737,1451399997.0
2007-07-02 08:44:00,0.6739,0.674,0.6739,0.6739,1451399997.0
2007-07-02 08:45:00,0.6739,0.6739,0.6739,0.6739,1398799993.0
2007-07-02 08:46:00,0.6739,0.6739,0.6738,0.6738,2110999971.0
2007-07-02 08:47:00,0.6737,0.6738,0.6737,0.6737,2110999971.0
2007-07-02 08:48:00,0.6738,0.6739,0.6738,0.6739,2110999971.0
2007-07-02 08:49:00,0.6739,0.6739,0.67385,0.6739,2053100010.0
2007-07-02 08:50:00,0.6738,0.674,0.6738,0.6739,1216599970.0
2007-07-02 08:51:00,0.674,0.6741,0.6739,0.6741,1216599970.0
2007-07-02 08:52:00,0.674,0.6741,0.674,0.6741,1216599970.0
2007-07-02 08:53:00,0.6742,0.6743,0.6741,0.6743,1216599970.0
2007-07-02 08:54:00,0.6742,0.6743,0.674,0.674,1216599970.0
2007-07-02 08:55:00,0.6741,0.6741,0.6739,0.674,1216599970.0
2007-07-02 08:56:00,0.6741,0.6741,0.674,0.6741,1216599970.0
2007-07-02 08:57:00,0.674,0.6741,0.674,0.6741,1216599970.0
2007-07-02 08:58:00,0.6742,0.6742,0.6742,0.6742,1216599970.0
2007-07-02 08:59:00,0.674,0.6741,0.674,0.674,1931999985.0
2007-07-02 09:01:00,0.6741,0.6743,0.674,0.6743,1931999985.0
2007-07-02 09:02:00,0.67435,0.6744,0.6743,0.67435,1931999985.0
2007-07-02 09:03:00,0.67435,0.67435,0.6743,0.6743,1062400004.0
2007-07-02 09:04:00,0.6743,0.6744,0.6743,0.6744,795499997.0
2007-07-02 09:05:00,0.6743,0.6744,0.6742,0.6743,1509299995.0
2007-07-02 09:06:00,0.6744,0.6745,0.67435,0.67445,1509299995.0
2007-07-02 09:07:00,0.6743,0.6744,0.6743,0.6744,1314799999.0
2007-07-02 09:08:00,0.6745,0.6746,0.6745,0.67455,1314799999.0
2007-07-02 09:09:00,0.6744,0.6745,0.6744,0.6745,1494999995.0
2007-07-02 09:10:00,0.67445,0.6745,0.6744,0.6745,1494999995.0
2007-07-02 09:12:00,0.6745,0.6745,0.67445,0.6745,1822600012.0
2007-07-02 09:13:00,0.6745,0.67455,0.6745,0.67455,1726599991.0
2007-07-02 09:14:00,0.6743,0.6743,0.6742,0.6742,1179700000.0
2007-07-02 09:15:00,0.6743,0.6743,0.67415,0.6742,1179700000.0
2007-07-02 09:16:00,0.6742,0.6742,0.6741,0.6741,1732699984.0
2007-07-02 09:17:00,0.6741,0.67415,0.67405,0.6741,1188300003.0
2007-07-02 09:18:00,0.674,0.674,0.6738,0.6739,1146899986.0
2007-07-02 09:20:00,0.6738,0.6739,0.6737,0.6737,1146899986.0
2007-07-02 09:21:00,0.6738,0.6738,0.6736,0.6736,1146899986.0
2007-07-02 09:22:00,0.67375,0.6738,0.6737,0.67375,1146899986.0
2007-07-02 09:23:00,0.6738,0.6738,0.6737,0.6738,2145400002.0
2007-07-02 09:24:00,0.6739,0.6739,0.6738,0.6738,2145400002.0
2007-07-02 09:25:00,0.6737,0.6738,0.6736,0.6736,2145400002.0
2007-07-02 09:26:00,0.6735,0.6736,0.6735,0.6736,2145400002.0
2007-07-02 09:27:00,0.6735,0.6736,0.6735,0.6735,2145400002.0
2007-07-02 09:28:00,0.6736,0.6736,0.6734,0.6735,2145400002.0
2007-07-02 09:29:00,0.6734,0.6734,0.6734,0.6734,2145400002.0
2007-07-02 09:30:00,0.6735,0.6735,0.6734,0.6735,2145400002.0
2007-07-02 09:31:00,0.6734,0.6735,0.6734,0.6734,2145400002.0
2007-07-02 09:32:00,0.6735,0.6736,0.67345,0.6736,2145400002.0
2007-07-02 09:33:00,0.6736,0.6736,0.67355,0.6736,760599988.0
2007-07-02 09:34:00,0.6736,0.6736,0.67355,0.6736,739799993.0
2007-07-02 09:35:00,0.6736,0.6736,0.6736,0.6736,2006500011.0
2007-07-02 09:36:00,0.6735,0.6737,0.6734,0.6737,2006500011.0
2007-07-02 09:37:00,0.6736,0.6739,0.6736,0.6739,2006500011.0
2007-07-02 09:38:00,0.674,0.6741,0.6739,0.674,2006500011.0
2007-07-02 09:39:00,0.6739,0.6742,0.6739,0.6741,2006500011.0
2007-07-02 09:40:00,0.6742,0.6742,0.67415,0.6742,2006500011.0
2007-07-02 09:41:00,0.6742,0.6742,0.6741,0.6741,1204300004.0
2007-07-02 09:42:00,0.674,0.6741,0.674,0.6741,1204300004.0
2007-07-02 09:43:00,0.6742,0.6743,0.6742,0.6743,1204300004.0
2007-07-02 09:44:00,0.6742,0.6743,0.6742,0.6742,1204300004.0
2007-07-02 09:45:00,0.6744,0.6744,0.6743,0.6743,1204300004.0
2007-07-02 09:46:00,0.6742,0.6742,0.6742,0.6742,1204300004.0
2007-07-02 09:47:00,0.6743,0.6743,0.67415,0.6742,1204300004.0
2007-07-02 09:48:00,0.6741,0.6741,0.6741,0.6741,654000007.0
2007-07-02 09:49:00,0.674,0.674,0.674,0.674,654000007.0
2007-07-02 09:50:00,0.67415,0.67415,0.6741,0.6741,654000007.0
2007-07-02 09:51:00,0.6741,0.6741,0.67405,0.6741,472200001.0
2007-07-02 09:52:00,0.6741,0.6741,0.674,0.674,998399997.0
2007-07-02 09:53:00,0.6739,0.674,0.6739,0.6739,1194799972.0
2007-07-02 09:54:00,0.674,0.674,0.6739,0.674,1194799972.0
2007-07-02 09:55:00,0.67395,0.674,0.67385,0.67395,1300099999.0
2007-07-02 09:56:00,0.674,0.67405,0.67395,0.674,635999989.0
2007-07-02 09:57:00,0.674,0.674,0.674,0.674,73499999.0
2007-07-02 09:58:00,0.674,0.6741,0.674,0.674,1904100009.0
2007-07-02 09:59:00,0.67405,0.67415,0.67405,0.67415,1904100009.0
2007-07-02 10:00:00,0.6741,0.6742,0.6741,0.6742,1900899982.0
2007-07-02 10:01:00,0.6743,0.6743,0.6742,0.6743,1900899982.0
2007-07-02 10:02:00,0.6744,0.6745,0.6744,0.6745,1900899982.0
2007-07-02 10:03:00,0.6744,0.6745,0.6744,0.6744,1900899982.0
2007-07-02 10:04:00,0.6745,0.6745,0.6744,0.6744,1900899982.0
2007-07-02 10:05:00,0.6743,0.6743,0.6743,0.6743,1924999990.0
2007-07-02 10:06:00,0.6744,0.6744,0.6744,0.6744,1924999990.0
2007-07-02 10:07:00,0.6745,0.6745,0.6745,0.6745,1924999990.0
2007-07-02 10:08:00,0.6744,0.6746,0.6744,0.6745,1924999990.0
2007-07-02 10:09:00,0.6746,0.6748,0.6745,0.6748,1924999990.0
2007-07-02 10:10:00,0.67485,0.6749,0.6748,0.6749,1924999990.0
2007-07-02 10:11:00,0.6749,0.6749,0.6748,0.6749,2118499989.0
2007-07-02 10:12:00,0.6748,0.6749,0.6748,0.6749,2118499989.0
2007-07-02 10:14:00,0.675,0.675,0.6747,0.6747,2118499989.0
2007-07-02 10:15:00,0.6748,0.6749,0.6747,0.6748,2118499989.0
2007-07-02 10:16:00,0.6747,0.6747,0.6747,0.6747,2118499989.0
2007-07-02 10:18:00,0.6746,0.6747,0.6746,0.6746,2118499989.0
2007-07-02 10:19:00,0.6745,0.6746,0.6745,0.6746,2118499989.0
2007-07-02 10:21:00,0.6747,0.6747,0.67465,0.6747,2118499989.0
2007-07-02 10:22:00,0.6747,0.6747,0.6746,0.6747,1151700007.0
2007-07-02 10:23:00,0.6747,0.6747,0.6747,0.6747,1510300011.0
2007-07-02 10:24:00,0.6748,0.67485,0.67475,0.6748,1510300011.0
2007-07-02 10:25:00,0.6748,0.675,0.6747,0.675,1586200011.0
2007-07-02 10:26:00,0.6749,0.675,0.6748,0.675,1586200011.0
2007-07-02 10:27:00,0.6749,0.6751,0.6749,0.675,1586200011.0
2007-07-02 10:28:00,0.6751,0.6752,0.6751,0.6752,1586200011.0
2007-07-02 10:29:00,0.6753,0.6753,0.6753,0.6753,1586200011.0
2007-07-02 10:30:00,0.6754,0.6754,0.6752,0.6752,1586200011.0
2007-07-02 10:31:00,0.6753,0.6753,0.67515,0.67515,1586200011.0
2007-07-02 10:32:00,0.6752,0.6752,0.6751,0.6752,1828399991.0
2007-07-02 10:33:00,0.6751,0.6751,0.6749,0.675,1828399991.0
2007-07-02 10:34:00,0.67505,0.6752,0.67505,0.67515,1828399991.0
2007-07-02 10:35:00,0.67515,0.6752,0.67515,0.6752,1022899986.0
2007-07-02 10:36:00,0.6752,0.6752,0.6751,0.6751,1532000010.0
2007-07-02 10:37:00,0.675,0.6751,0.675,0.675,1798999999.0
2007-07-02 10:38:00,0.6751,0.6752,0.67505,0.67515,1798999999.0
2007-07-02 10:39:00,0.6752,0.6752,0.67515,0.6752,444799989.0
2007-07-02 10:40:00,0.6752,0.6752,0.6751,0.6752,1302800002.0
2007-07-02 10:41:00,0.6751,0.6751,0.675,0.675,1302800002.0
2007-07-02 10:42:00,0.6749,0.6751,0.6746,0.6749,1302800002.0
2007-07-02 10:43:00,0.6748,0.6749,0.6748,0.6748,1302800002.0
2007-07-02 10:45:00,0.6749,0.6749,0.6749,0.6749,1302800002.0
2007-07-02 10:46:00,0.675,0.675,0.6749,0.675,1302800002.0
2007-07-02 10:47:00,0.6751,0.6751,0.675,0.675,1302800002.0
2007-07-02 10:48:00,0.675,0.6751,0.675,0.6751,1302800002.0
2007-07-02 10:49:00,0.6751,0.6751,0.675,0.6751,1533600001.0
2007-07-02 10:50:00,0.67515,0.6753,0.67515,0.6753,1533600001.0
2007-07-02 10:51:00,0.6752,0.6753,0.6751,0.6751,198600000.0
2007-07-02 10:52:00,0.6753,0.6753,0.67525,0.6753,198600000.0
2007-07-02 10:53:00,0.67525,0.6753,0.67515,0.6753,2070400001.0
2007-07-02 10:54:00,0.6753,0.6753,0.67525,0.67525,1481799997.0
2007-07-02 10:55:00,0.6753,0.6753,0.67525,0.6753,1117199976.0
2007-07-02 10:56:00,0.6753,0.6753,0.6753,0.6753,204099998.0
2007-07-02 10:57:00,0.6753,0.6753,0.6752,0.6752,373200001.0
2007-07-02 10:58:00,0.67525,0.6753,0.67505,0.67505,1750900007.0
2007-07-02 10:59:00,0.6751,0.6751,0.675,0.675,1722300021.0
2007-07-02 11:02:00,0.675,0.675,0.67495,0.675,1720299968.0
2007-07-02 11:03:00,0.675,0.675,0.6749,0.6749,1511199992.0
2007-07-02 11:04:00,0.675,0.675,0.675,0.675,1511199992.0
2007-07-02 11:05:00,0.6751,0.6752,0.6751,0.6751,1511199992.0
2007-07-02 11:06:00,0.6752,0.6752,0.6751,0.6751,1511199992.0
2007-07-02 11:07:00,0.67515,0.6753,0.67515,0.67525,1511199992.0
2007-07-02 11:08:00,0.67525,0.67525,0.67515,0.6752,1066599995.0
2007-07-02 11:09:00,0.6752,0.6752,0.67505,0.6751,1652300009.0
2007-07-02 11:10:00,0.675,0.6751,0.675,0.675,1579499992.0
2007-07-02 11:11:00,0.67505,0.6752,0.67505,0.6751,1579499992.0
2007-07-02 11:12:00,0.6751,0.6752,0.67505,0.6751,1832799980.0
2007-07-02 11:13:00,0.6751,0.67525,0.6751,0.6752,611699998.0
2007-07-02 11:14:00,0.6752,0.6752,0.67515,0.67515,736100001.0
2007-07-02 11:15:00,0.6752,0.6752,0.67515,0.67515,291199993.0
2007-07-02 11:16:00,0.6752,0.6752,0.6751,0.6751,1192200007.0
2007-07-02 11:18:00,0.6752,0.6753,0.67515,0.6752,1974400019.0
2007-07-02 11:19:00,0.67515,0.6752,0.67515,0.6752,827799996.0
2007-07-02 11:20:00,0.6752,0.6752,0.6752,0.6752,166000002.0
2007-07-02 11:21:00,0.6752,0.6752,0.6751,0.6752,704700007.0
2007-07-02 11:22:00,0.6752,0.6752,0.6751,0.6751,1402099989.0
2007-07-02 11:23:00,0.6751,0.6751,0.6751,0.6751,1597500012.0
2007-07-02 11:24:00,0.67505,0.6751,0.67505,0.6751,423500005.0
2007-07-02 11:25:00,0.6751,0.6752,0.675,0.675,1490599987.0
2007-07-02 11:26:00,0.675,0.6751,0.675,0.675,961299999.0
2007-07-02 11:27:00,0.675,0.675,0.67495,0.67495,525500005.0
2007-07-02 11:28:00,0.675,0.6751,0.67495,0.6751,1422099981.0
2007-07-02 11:29:00,0.6751,0.6751,0.675,0.675,1551900013.0
2007-07-02 11:30:00,0.675,0.675,0.675,0.675,1754700014.0
2007-07-02 11:31:00,0.675,0.675,0.67495,0.67495,383499999.0
2007-07-02 11:32:00,0.67495,0.67505,0.67495,0.675,1613600000.0
2007-07-02 11:33:00,0.675,0.675,0.67495,0.675,1709299996.0
2007-07-02 11:34:00,0.675,0.6751,0.675,0.6751,1328899986.0
2007-07-02 11:35:00,0.675,0.675,0.6749,0.6749,370799994.0
2007-07-02 11:36:00,0.675,0.675,0.67495,0.67495,370799994.0
2007-07-02 11:38:00,0.67495,0.675,0.67495,0.675,2032299991.0
2007-07-02 11:39:00,0.67495,0.6751,0.67495,0.6751,329000003.0
2007-07-02 11:40:00,0.6751,0.6751,0.675,0.6751,1049500002.0
2007-07-02 11:41:00,0.6751,0.67515,0.675,0.6751,620899995.0
2007-07-02 11:42:00,0.6751,0.67515,0.67505,0.67515,1625499991.0
2007-07-02 11:43:00,0.6752,0.6752,0.6751,0.6752,1298399994.0
2007-07-02 11:44:00,0.6751,0.6752,0.6751,0.6752,1298399994.0
2007-07-02 11:45:00,0.6751,0.6752,0.6751,0.6751,1298399994.0
2007-07-02 11:46:00,0.6752,0.6752,0.67515,0.6752,1298399994.0
2007-07-02 11:47:00,0.6752,0.6752,0.6751,0.6751,1243299984.0
2007-07-02 11:48:00,0.6753,0.67535,0.6753,0.6753,1243299984.0
2007-07-02 11:49:00,0.6753,0.6753,0.67525,0.6753,1332299989.0
2007-07-02 11:50:00,0.67525,0.6753,0.67515,0.6753,1406299994.0
2007-07-02 11:51:00,0.6753,0.6753,0.67525,0.6753,469400006.0
2007-07-02 11:52:00,0.6753,0.6753,0.67515,0.67515,1636800025.0
2007-07-02 11:53:00,0.6751,0.6751,0.6751,0.6751,1732899971.0
2007-07-02 11:54:00,0.6752,0.6752,0.67505,0.6751,1732899971.0
2007-07-02 11:56:00,0.6751,0.6752,0.675,0.6752,1216799993.0
2007-07-02 11:58:00,0.67525,0.67535,0.6752,0.6753,1216799993.0
2007-07-02 12:00:00,0.6753,0.6753,0.6752,0.6753,1459200026.0
2007-07-02 12:01:00,0.6754,0.6754,0.67535,0.6754,1459200026.0
2007-07-02 12:02:00,0.6752,0.6753,0.6752,0.6752,1289899994.0
2007-07-02 12:03:00,0.6753,0.6753,0.6751,0.6751,1289899994.0
2007-07-02 12:04:00,0.6752,0.6752,0.6751,0.6751,1289899994.0
2007-07-02 12:05:00,0.67515,0.6752,0.67505,0.6751,1289899994.0
2007-07-02 12:06:00,0.6751,0.6752,0.67505,0.6752,1930800026.0
2007-07-02 12:07:00,0.6752,0.67525,0.6752,0.67525,1351199998.0
2007-07-02 12:08:00,0.67525,0.6753,0.67525,0.67525,643800001.0
2007-07-02 12:09:00,0.6752,0.6753,0.67515,0.6753,1653199987.0
2007-07-02 12:10:00,0.6753,0.6753,0.6752,0.6753,298400004.0
2007-07-02 12:11:00,0.6751,0.6751,0.6751,0.6751,952899991.0
2007-07-02 12:12:00,0.6752,0.6752,0.6752,0.6752,952899991.0
2007-07-02 12:13:00,0.6752,0.67525,0.67515,0.6752,2131500005.0
2007-07-02 12:14:00,0.6752,0.6752,0.6752,0.6752,1622800008.0
2007-07-02 12:15:00,0.6753,0.6753,0.67525,0.67525,1622800008.0
2007-07-02 12:16:00,0.6753,0.6753,0.6752,0.6752,2070200019.0
2007-07-02 12:17:00,0.6752,0.6753,0.6752,0.6753,1561099994.0
2007-07-02 12:18:00,0.6752,0.6752,0.6751,0.6751,1867700008.0
2007-07-02 12:19:00,0.6752,0.6753,0.6752,0.6753,1867700008.0
2007-07-02 12:20:00,0.6753,0.6753,0.6752,0.67525,1008400008.0
2007-07-02 12:21:00,0.67525,0.6753,0.67525,0.67525,149800000.0
2007-07-02 12:22:00,0.6753,0.6753,0.67525,0.6753,1098200000.0
2007-07-02 12:23:00,0.6753,0.6753,0.67525,0.6753,1093299994.0
2007-07-02 12:24:00,0.6753,0.67535,0.67525,0.6753,1383799993.0
2007-07-02 12:25:00,0.6752,0.6752,0.6752,0.6752,765600001.0
2007-07-02 12:26:00,0.6754,0.6754,0.67535,0.67535,765600001.0
2007-07-02 12:27:00,0.6754,0.6754,0.67535,0.67535,1558000007.0
2007-07-02 12:28:00,0.6754,0.6754,0.67535,0.6754,573400000.0
2007-07-02 12:29:00,0.6754,0.6754,0.6753,0.6753,1277600003.0
2007-07-02 12:30:00,0.6751,0.6752,0.6751,0.6752,665699995.0
2007-07-02 12:31:00,0.67535,0.6754,0.67535,0.6754,665699995.0
2007-07-02 12:32:00,0.6754,0.6754,0.6753,0.67535,1875700001.0
2007-07-02 12:33:00,0.6754,0.6754,0.6753,0.6753,979299996.0
2007-07-02 12:34:00,0.67535,0.6754,0.6753,0.6754,732200009.0
2007-07-02 12:36:00,0.67535,0.6754,0.67535,0.67535,889000003.0
2007-07-02 12:37:00,0.6754,0.67545,0.6754,0.6754,1925300023.0
2007-07-02 12:38:00,0.6754,0.6754,0.67535,0.67535,137599999.0
2007-07-02 12:39:00,0.6754,0.6754,0.67535,0.67535,293999995.0
2007-07-02 12:40:00,0.67535,0.67535,0.6753,0.6753,1709500023.0
2007-07-02 12:41:00,0.67535,0.6754,0.67535,0.6754,40000000.0
2007-07-02 12:42:00,0.6754,0.67545,0.67535,0.67545,597399995.0
2007-07-02 12:43:00,0.67545,0.6755,0.67545,0.6755,373300000.0
2007-07-02 12:44:00,0.6754,0.6754,0.6753,0.6754,1596300003.0
2007-07-02 12:45:00,0.6755,0.6755,0.6754,0.6755,1596300003.0
2007-07-02 12:46:00,0.6754,0.6755,0.6754,0.6755,1596300003.0
2007-07-02 12:47:00,0.6754,0.6755,0.6754,0.6754,1596300003.0
2007-07-02 12:49:00,0.67555,0.6756,0.67555,0.67555,1596300003.0
2007-07-02 12:50:00,0.6753,0.6753,0.6753,0.6753,858700004.0
2007-07-02 12:51:00,0.6755,0.6755,0.6754,0.6754,858700004.0
2007-07-02 12:52:00,0.6752,0.6753,0.6752,0.6753,1628099989.0
2007-07-02 12:53:00,0.6754,0.6754,0.6753,0.6753,1628099989.0
2007-07-02 12:54:00,0.6754,0.6754,0.6754,0.6754,1628099989.0
2007-07-02 12:55:00,0.6755,0.6756,0.6755,0.6755,1628099989.0
2007-07-02 12:56:00,0.67555,0.67555,0.67545,0.6755,1491900000.0
2007-07-02 12:57:00,0.6755,0.6755,0.6754,0.6755,916400005.0
2007-07-02 12:58:00,0.6754,0.6755,0.6754,0.6754,916400005.0
2007-07-02 12:59:00,0.6755,0.6755,0.6753,0.6754,916400005.0
2007-07-02 13:00:00,0.6753,0.6755,0.6753,0.6755,916400005.0
2007-07-02 13:01:00,0.6754,0.6754,0.6754,0.6754,916400005.0
2007-07-02 13:02:00,0.6755,0.6756,0.6755,0.6756,916400005.0
2007-07-02 13:03:00,0.6756,0.6756,0.67555,0.6756,1396899974.0
2007-07-02 13:05:00,0.6755,0.6756,0.6755,0.6755,1522199955.0
2007-07-02 13:06:00,0.6756,0.6756,0.6754,0.6754,1522199955.0
2007-07-02 13:07:00,0.6755,0.6755,0.6754,0.6755,1522199955.0
2007-07-02 13:08:00,0.6754,0.6755,0.6754,0.6755,1522199955.0
2007-07-02 13:09:00,0.6756,0.6756,0.6756,0.6756,1522199955.0
2007-07-02 13:10:00,0.6756,0.6756,0.6756,0.6756,931199991.0
2007-07-02 13:11:00,0.67555,0.6756,0.67555,0.6756,1164600011.0
2007-07-02 13:12:00,0.6755,0.6755,0.6755,0.6755,1917699992.0
2007-07-02 13:13:00,0.6754,0.6755,0.6754,0.6754,1917699992.0
2007-07-02 13:15:00,0.6756,0.67565,0.67555,0.67565,1917699992.0
2007-07-02 13:16:00,0.6755,0.6756,0.6754,0.6754,654699994.0
2007-07-02 13:17:00,0.6753,0.6754,0.6753,0.6754,654699994.0
2007-07-02 13:18:00,0.6753,0.6754,0.6753,0.6754,654699994.0
2007-07-02 13:20:00,0.6756,0.6756,0.67555,0.67555,654699994.0
2007-07-02 13:21:00,0.67555,0.6756,0.67545,0.67555,1506900006.0
2007-07-02 13:22:00,0.67555,0.6756,0.67545,0.67555,1511499999.0
2007-07-02 13:23:00,0.67555,0.67555,0.6754,0.6754,1409299983.0
2007-07-02 13:24:00,0.6754,0.6755,0.6754,0.6755,595100004.0
2007-07-02 13:25:00,0.6752,0.6753,0.6752,0.6752,1440199994.0
2007-07-02 13:26:00,0.6754,0.6755,0.6754,0.6755,1440199994.0
2007-07-02 13:27:00,0.6755,0.6755,0.6755,0.6755,187599999.0
2007-07-02 13:28:00,0.6755,0.6756,0.6755,0.67555,2024199967.0
2007-07-02 13:29:00,0.6755,0.6755,0.6754,0.6755,956099995.0
2007-07-02 13:30:00,0.6756,0.6757,0.6755,0.6755,956099995.0
2007-07-02 13:31:00,0.6756,0.6757,0.6756,0.6757,956099995.0
2007-07-02 13:32:00,0.67575,0.6758,0.6757,0.67575,956099995.0
2007-07-02 13:33:00,0.67575,0.6758,0.67575,0.6758,1064400002.0
2007-07-02 13:34:00,0.6757,0.6757,0.6756,0.6756,2102299965.0
2007-07-02 13:35:00,0.6757,0.6757,0.6756,0.6756,2102299965.0
2007-07-02 13:37:00,0.6757,0.6757,0.6756,0.6756,2102299965.0
2007-07-02 13:38:00,0.6755,0.6756,0.6755,0.6756,2102299965.0
2007-07-02 13:39:00,0.6757,0.6758,0.6757,0.67575,2102299965.0
2007-07-02 13:40:00,0.67575,0.6758,0.67575,0.6758,202900000.0
2007-07-02 13:41:00,0.6758,0.6758,0.6757,0.6757,2048600003.0
2007-07-02 13:42:00,0.6755,0.6755,0.6755,0.6755,1380599991.0
2007-07-02 13:43:00,0.6757,0.6757,0.67565,0.67565,1380599991.0
2007-07-02 13:44:00,0.67565,0.6757,0.6756,0.6756,1510399985.0
2007-07-02 13:45:00,0.6754,0.6755,0.6754,0.6754,2016100005.0
2007-07-02 13:46:00,0.67565,0.6758,0.6756,0.6758,2016100005.0
2007-07-02 13:47:00,0.6757,0.6757,0.6756,0.6756,831299997.0
2007-07-02 13:48:00,0.6757,0.6757,0.6757,0.6757,831299997.0
2007-07-02 13:49:00,0.67585,0.67585,0.67575,0.67585,831299997.0
2007-07-02 13:50:00,0.6758,0.67585,0.67575,0.67585,1429600008.0
2007-07-02 13:51:00,0.67585,0.67585,0.67575,0.67585,1348299986.0
2007-07-02 13:53:00,0.6756,0.6756,0.6756,0.6756,1269599974.0
2007-07-02 13:57:00,0.6758,0.6758,0.6758,0.6758,1269599974.0
2007-07-02 13:59:00,0.6755,0.6755,0.6755,0.6755,1741099986.0
2007-07-02 14:01:00,0.67565,0.6757,0.6756,0.6757,1741099986.0
2007-07-02 14:02:00,0.6757,0.6757,0.67565,0.67565,1923099992.0
2007-07-02 14:03:00,0.6755,0.6756,0.6755,0.6756,696599999.0
2007-07-02 14:04:00,0.6758,0.6758,0.67575,0.67575,696599999.0
2007-07-02 14:05:00,0.67575,0.6758,0.6757,0.6758,646500003.0
2007-07-02 14:06:00,0.6757,0.6757,0.6756,0.6756,2099100003.0
2007-07-02 14:08:00,0.6757,0.6757,0.6756,0.6757,2099100003.0
2007-07-02 14:09:00,0.6759,0.676,0.67585,0.67595,2099100003.0
2007-07-02 14:10:00,0.6758,0.6758,0.6757,0.6757,1813200000.0
2007-07-02 14:12:00,0.6756,0.6756,0.6756,0.6756,1813200000.0
2007-07-02 14:14:00,0.6755,0.6756,0.6754,0.6754,1813200000.0
2007-07-02 14:15:00,0.6755,0.6755,0.6754,0.6755,1813200000.0
2007-07-02 14:16:00,0.67565,0.6757,0.6756,0.67565,1813200000.0
2007-07-02 14:17:00,0.67565,0.6757,0.6756,0.6757,86200001.0
2007-07-02 14:18:00,0.6757,0.6757,0.67555,0.67565,1379799989.0
2007-07-02 14:19:00,0.6754,0.6754,0.6754,0.6754,1431600007.0
2007-07-02 14:20:00,0.6755,0.6755,0.6754,0.6755,1431600007.0
2007-07-02 14:21:00,0.6754,0.6756,0.6754,0.6756,1431600007.0
2007-07-02 14:22:00,0.6757,0.6758,0.6757,0.6758,1431600007.0
2007-07-02 14:23:00,0.6757,0.6757,0.6756,0.6756,335099999.0
2007-07-02 14:24:00,0.6757,0.6757,0.6756,0.6757,335099999.0
2007-07-02 14:25:00,0.67585,0.67585,0.6758,0.67585,335099999.0
2007-07-02 14:26:00,0.67585,0.67585,0.6758,0.6758,1209599992.0
2007-07-02 14:27:00,0.67585,0.67585,0.67575,0.6758,1580900008.0
2007-07-02 14:28:00,0.6758,0.67585,0.67575,0.6758,803300001.0
2007-07-02 14:30:00,0.6758,0.6759,0.6758,0.67585,1724799988.0
2007-07-02 14:31:00,0.6758,0.6758,0.6758,0.6758,1551400000.0
2007-07-02 14:32:00,0.676,0.67605,0.67595,0.676,1551400000.0
2007-07-02 14:33:00,0.676,0.676,0.6759,0.6759,1932699989.0
2007-07-02 14:34:00,0.6758,0.6758,0.6757,0.6757,394700000.0
2007-07-02 14:35:00,0.6756,0.6757,0.6756,0.6757,394700000.0
2007-07-02 14:36:00,0.6758,0.6758,0.6757,0.6757,394700000.0
2007-07-02 14:37:00,0.6758,0.6758,0.6757,0.6757,394700000.0
2007-07-02 14:38:00,0.6758,0.6758,0.6758,0.6758,394700000.0
2007-07-02 14:40:00,0.67605,0.6761,0.67605,0.67605,394700000.0
2007-07-02 14:41:00,0.67605,0.67605,0.676,0.67605,504199997.0
2007-07-02 14:42:00,0.67605,0.6762,0.67605,0.6762,1052100003.0
2007-07-02 14:43:00,0.6761,0.6761,0.6761,0.6761,1162199997.0
2007-07-02 14:44:00,0.6763,0.6763,0.67625,0.67625,1162199997.0
2007-07-02 14:45:00,0.6762,0.6763,0.6762,0.6762,562199997.0
2007-07-02 14:46:00,0.6764,0.6764,0.67635,0.6764,562199997.0
2007-07-02 14:47:00,0.6764,0.6764,0.67635,0.67635,988999992.0
2007-07-02 14:49:00,0.6763,0.6763,0.6763,0.6763,1893499990.0
2007-07-02 14:51:00,0.6765,0.6765,0.67635,0.6764,1893499990.0
2007-07-02 14:52:00,0.6763,0.6763,0.6762,0.6762,1411599983.0
2007-07-02 14:53:00,0.6764,0.6765,0.6764,0.67645,1411599983.0
2007-07-02 14:54:00,0.67645,0.67645,0.6764,0.6764,1103299987.0
2007-07-02 14:55:00,0.6763,0.6763,0.6763,0.6763,461899996.0
2007-07-02 14:56:00,0.6765,0.6765,0.67645,0.67645,461899996.0
2007-07-02 14:57:00,0.6764,0.6765,0.6764,0.6765,1988600011.0
2007-07-02 14:58:00,0.6764,0.6766,0.6764,0.6765,1988600011.0
2007-07-02 14:59:00,0.67675,0.6768,0.6767,0.67675,1988600011.0
2007-07-02 15:00:00,0.6765,0.6766,0.6765,0.6766,859400000.0
2007-07-02 15:01:00,0.67675,0.67685,0.6767,0.6768,859400000.0
2007-07-02 15:02:00,0.67675,0.6768,0.67675,0.6768,483699996.0
2007-07-02 15:03:00,0.6768,0.6768,0.6767,0.6767,610699994.0
2007-07-02 15:04:00,0.67675,0.67685,0.67675,0.6768,617999999.0
2007-07-02 15:05:00,0.67685,0.67685,0.6767,0.6767,781300001.0
2007-07-02 15:06:00,0.6767,0.6767,0.6767,0.6767,1017899997.0
2007-07-02 15:07:00,0.6767,0.6767,0.6766,0.6767,849299998.0
2007-07-02 15:08:00,0.6766,0.6766,0.6766,0.6766,2027400005.0
2007-07-02 15:09:00,0.6768,0.6768,0.6766,0.6767,2027400005.0
2007-07-02 15:10:00,0.6766,0.6766,0.6764,0.6764,1888899981.0
2007-07-02 15:11:00,0.6763,0.6764,0.6763,0.6764,1888899981.0
2007-07-02 15:13:00,0.6763,0.6763,0.6763,0.6763,1888899981.0
2007-07-02 15:15:00,0.6765,0.6765,0.6764,0.6764,1888899981.0
2007-07-02 15:16:00,0.6764,0.6764,0.6764,0.6764,661799997.0
2007-07-02 15:17:00,0.6763,0.6766,0.6763,0.6765,661799997.0
2007-07-02 15:18:00,0.6766,0.6766,0.6765,0.6766,661799997.0
2007-07-02 15:19:00,0.6765,0.6766,0.6765,0.6766,661799997.0
2007-07-02 15:20:00,0.6767,0.6767,0.6767,0.6767,661799997.0
2007-07-02 15:21:00,0.67685,0.67685,0.67675,0.67675,661799997.0
2007-07-02 15:22:00,0.6767,0.6767,0.6766,0.6767,1611300008.0
2007-07-02 15:23:00,0.6766,0.6767,0.6766,0.6767,1611300008.0
2007-07-02 15:24:00,0.6766,0.6766,0.6766,0.6766,1611300008.0
2007-07-02 15:25:00,0.6768,0.67685,0.67675,0.67685,1611300008.0
2007-07-02 15:26:00,0.6767,0.6767,0.6766,0.6766,603899992.0
2007-07-02 15:27:00,0.6768,0.6769,0.6768,0.6769,603899992.0
2007-07-02 15:28:00,0.6766,0.6768,0.6766,0.6767,472499998.0
2007-07-02 15:29:00,0.6768,0.6768,0.6767,0.6767,472499998.0
2007-07-02 15:30:00,0.6769,0.6769,0.67685,0.67685,472499998.0
2007-07-02 15:31:00,0.6768,0.6768,0.6767,0.6768,371400002.0
2007-07-02 15:32:00,0.6767,0.6768,0.6767,0.6767,371400002.0
2007-07-02 15:33:00,0.6768,0.6768,0.6767,0.6767,371400002.0
2007-07-02 15:34:00,0.6766,0.6766,0.6765,0.6765,371400002.0
2007-07-02 15:35:00,0.6766,0.6766,0.6765,0.6765,371400002.0
2007-07-02 15:36:00,0.6764,0.6765,0.6764,0.6765,371400002.0
2007-07-02 15:37:00,0.6764,0.6765,0.6764,0.6764,371400002.0
2007-07-02 15:39:00,0.6763,0.6764,0.6763,0.6763,371400002.0
2007-07-02 15:40:00,0.6764,0.6764,0.6764,0.6764,371400002.0
2007-07-02 15:41:00,0.6763,0.6763,0.6763,0.6763,371400002.0
2007-07-02 15:42:00,0.6764,0.6764,0.6762,0.6762,371400002.0
2007-07-02 15:43:00,0.6764,0.67645,0.6764,0.67645,371400002.0
2007-07-02 15:44:00,0.67645,0.67645,0.67645,0.67645,112000000.0
2007-07-02 15:45:00,0.6764,0.6764,0.6763,0.6764,1241700010.0
2007-07-02 15:46:00,0.6766,0.6766,0.67655,0.6766,1241700010.0
2007-07-02 15:47:00,0.6765,0.6765,0.6764,0.6764,2049100012.0
2007-07-02 15:48:00,0.6765,0.67655,0.67645,0.67655,2049100012.0
2007-07-02 15:49:00,0.6763,0.6764,0.6763,0.6763,2112899981.0
2007-07-02 15:50:00,0.6765,0.6766,0.67645,0.6765,2112899981.0
2007-07-02 15:53:00,0.6763,0.6763,0.6763,0.6763,1916600001.0
2007-07-02 15:54:00,0.6762,0.6763,0.6762,0.6763,1916600001.0
2007-07-02 15:55:00,0.6762,0.6762,0.6762,0.6762,1916600001.0
2007-07-02 15:57:00,0.6763,0.6763,0.6762,0.6762,1916600001.0
2007-07-02 15:58:00,0.6764,0.6764,0.67635,0.6764,1916600001.0
2007-07-02 15:59:00,0.6764,0.6764,0.6763,0.67635,787999992.0
2007-07-02 16:00:00,0.6761,0.6762,0.6761,0.6762,1258899999.0
2007-07-02 16:01:00,0.6761,0.6762,0.6761,0.6761,1258899999.0
2007-07-02 16:02:00,0.6762,0.6762,0.6762,0.6762,1258899999.0
2007-07-02 16:03:00,0.6761,0.6763,0.6761,0.6763,1258899999.0
2007-07-02 16:04:00,0.67645,0.67645,0.6764,0.67645,1258899999.0
2007-07-02 16:05:00,0.6763,0.6763,0.6762,0.6762,1733800004.0
2007-07-02 16:07:00,0.6761,0.6762,0.6761,0.6762,1733800004.0
2007-07-02 16:09:00,0.6763,0.6763,0.67625,0.6763,1733800004.0
2007-07-02 16:10:00,0.6762,0.6763,0.6761,0.6763,1828099992.0
2007-07-02 16:11:00,0.6764,0.6765,0.6763,0.6764,1828099992.0
2007-07-02 16:12:00,0.6765,0.6765,0.6764,0.6764,1828099992.0
2007-07-02 16:13:00,0.6763,0.6764,0.6763,0.6764,1828099992.0
2007-07-02 16:14:00,0.6763,0.6764,0.6762,0.6763,1828099992.0
2007-07-02 16:15:00,0.67645,0.6765,0.6764,0.67645,1828099992.0
2007-07-02 16:16:00,0.67645,0.6765,0.6764,0.6765,729100002.0
2007-07-02 16:17:00,0.6765,0.6765,0.67645,0.6765,304199996.0
2007-07-02 16:18:00,0.6764,0.6764,0.6763,0.6763,855000003.0
2007-07-02 16:19:00,0.6764,0.6765,0.6764,0.6765,855000003.0
2007-07-02 16:20:00,0.6766,0.6766,0.6766,0.6766,855000003.0
2007-07-02 16:21:00,0.6765,0.6765,0.6765,0.6765,855000003.0
2007-07-02 16:23:00,0.6766,0.6766,0.6765,0.6766,855000003.0
2007-07-02 16:24:00,0.6764,0.6764,0.6764,0.6764,855000003.0
2007-07-02 16:25:00,0.6765,0.6766,0.6765,0.6766,855000003.0
2007-07-02 16:26:00,0.6765,0.6766,0.6765,0.6766,855000003.0
2007-07-02 16:28:00,0.67685,0.6769,0.6768,0.67685,855000003.0
2007-07-02 16:29:00,0.6766,0.6767,0.6766,0.6766,1002899995.0
2007-07-02 16:30:00,0.6768,0.6768,0.6767,0.6767,1002899995.0
2007-07-02 16:31:00,0.6765,0.6766,0.6764,0.6766,1392799993.0
2007-07-02 16:32:00,0.67675,0.6768,0.6767,0.67675,1392799993.0
2007-07-02 16:33:00,0.67675,0.6768,0.6767,0.67675,1596899999.0
2007-07-02 16:34:00,0.6765,0.6766,0.6765,0.6766,1407600004.0
2007-07-02 16:36:00,0.6767,0.6767,0.6766,0.6766,1407600004.0
2007-07-02 16:37:00,0.6767,0.6767,0.6766,0.6766,1407600004.0
2007-07-02 16:38:00,0.6768,0.6769,0.6768,0.6769,1407600004.0
2007-07-02 16:39:00,0.67685,0.6769,0.67685,0.6769,350600000.0
2007-07-02 16:40:00,0.67685,0.6769,0.6768,0.6769,2049199984.0
2007-07-02 16:41:00,0.6769,0.6769,0.6768,0.6769,1422299993.0
2007-07-02 16:42:00,0.6768,0.6768,0.6767,0.6767,182800000.0
2007-07-02 16:43:00,0.6769,0.6769,0.67685,0.67685,182800000.0
2007-07-02 16:44:00,0.6768,0.6768,0.6767,0.6767,1305099993.0
2007-07-02 16:46:00,0.6768,0.6768,0.6767,0.6767,1305099993.0
2007-07-02 16:48:00,0.6768,0.6768,0.6767,0.6768,1305099993.0
2007-07-02 16:49:00,0.677,0.677,0.6769,0.6769,1305099993.0
2007-07-02 16:50:00,0.6766,0.6767,0.6765,0.6765,1742799986.0
2007-07-02 16:51:00,0.6766,0.6766,0.6762,0.6763,1742799986.0
2007-07-02 16:52:00,0.6764,0.6765,0.6764,0.6765,1742799986.0
2007-07-02 16:53:00,0.6766,0.6767,0.6766,0.6767,1742799986.0
2007-07-02 16:54:00,0.6765,0.6766,0.6765,0.6765,1742799986.0
2007-07-02 16:55:00,0.6764,0.6764,0.6764,0.6764,1742799986.0
2007-07-02 16:56:00,0.6765,0.6765,0.6764,0.6765,1742799986.0
2007-07-02 16:57:00,0.6766,0.6767,0.6766,0.6767,1742799986.0
2007-07-02 16:58:00,0.6766,0.6767,0.6765,0.6766,1742799986.0
2007-07-02 16:59:00,0.6767,0.6767,0.6766,0.6766,1742799986.0
2007-07-02 17:00:00,0.6767,0.6767,0.6765,0.6765,1742799986.0
2007-07-02 17:01:00,0.6764,0.6764,0.6763,0.6764,1742799986.0
2007-07-02 17:02:00,0.6765,0.6765,0.6765,0.6765,1742799986.0
2007-07-02 17:03:00,0.6767,0.6767,0.6766,0.6767,1742799986.0
2007-07-02 17:04:00,0.6766,0.6766,0.6765,0.6765,2044800011.0
2007-07-02 17:06:00,0.6767,0.6767,0.6767,0.6767,2044800011.0
2007-07-02 17:07:00,0.6767,0.6767,0.67665,0.67665,316800000.0
2007-07-02 17:08:00,0.67665,0.67665,0.67655,0.67655,1861699990.0
2007-07-02 17:09:00,0.6765,0.6766,0.6765,0.67655,1256999999.0
2007-07-02 17:12:00,0.6763,0.6765,0.6763,0.6764,899799985.0
2007-07-02 17:13:00,0.6766,0.6766,0.6765,0.6766,899799985.0
2007-07-02 17:14:00,0.6763,0.6764,0.6763,0.6764,473700009.0
2007-07-02 17:15:00,0.6763,0.6763,0.6763,0.6763,473700009.0
2007-07-02 17:17:00,0.67645,0.67645,0.6764,0.6764,473700009.0
2007-07-02 17:18:00,0.6762,0.6762,0.6761,0.6761,778599984.0
2007-07-02 17:19:00,0.6762,0.6762,0.6761,0.6761,778599984.0
2007-07-02 17:20:00,0.676,0.6761,0.676,0.6761,778599984.0
2007-07-02 17:21:00,0.676,0.6761,0.676,0.676,778599984.0
2007-07-02 17:22:00,0.6762,0.6762,0.67615,0.6762,778599984.0
2007-07-02 17:23:00,0.6762,0.6762,0.67615,0.67615,1769800004.0
2007-07-02 17:24:00,0.6762,0.6762,0.67615,0.67615,162000002.0
2007-07-02 17:25:00,0.6762,0.6762,0.6761,0.67615,343299995.0
2007-07-02 17:26:00,0.6761,0.6762,0.67605,0.67615,1439599987.0
2007-07-02 17:27:00,0.6759,0.676,0.6758,0.676,746299988.0
2007-07-02 17:28:00,0.6761,0.6761,0.676,0.676,746299988.0
2007-07-02 17:29:00,0.67615,0.6762,0.67615,0.67615,746299988.0
2007-07-02 17:30:00,0.6759,0.676,0.6759,0.6759,1343800000.0
2007-07-02 17:31:00,0.67615,0.67615,0.67595,0.6761,1343800000.0
2007-07-02 17:32:00,0.6761,0.6761,0.676,0.67605,1869799994.0
2007-07-02 17:33:00,0.6759,0.6759,0.6758,0.6758,1964399999.0
2007-07-02 17:34:00,0.67605,0.67605,0.67585,0.67595,1964399999.0
2007-07-02 17:35:00,0.6758,0.6758,0.6757,0.6758,1222200002.0
2007-07-02 17:36:00,0.6757,0.6758,0.6757,0.6757,1222200002.0
2007-07-02 17:37:00,0.6758,0.6758,0.6757,0.6758,1222200002.0
2007-07-02 17:39:00,0.676,0.67605,0.676,0.676,1222200002.0
2007-07-02 17:40:00,0.6757,0.6758,0.6757,0.6758,708900003.0
2007-07-02 17:41:00,0.6757,0.6758,0.6757,0.6758,708900003.0
2007-07-02 17:42:00,0.67595,0.6761,0.67595,0.67605,708900003.0
2007-07-02 17:43:00,0.67605,0.6761,0.676,0.67605,269399995.0
2007-07-02 17:44:00,0.67605,0.6761,0.676,0.676,1216599996.0
2007-07-02 17:45:00,0.676,0.6761,0.676,0.67605,1473000002.0
2007-07-02 17:46:00,0.6758,0.6758,0.6757,0.6758,1803199991.0
2007-07-02 17:47:00,0.6757,0.6757,0.6756,0.6756,1803199991.0
2007-07-02 17:48:00,0.6757,0.6757,0.6756,0.6756,1803199991.0
2007-07-02 17:49:00,0.6758,0.67585,0.67575,0.67575,1803199991.0
2007-07-02 17:50:00,0.67575,0.6758,0.67575,0.6758,901499984.0
2007-07-02 17:51:00,0.6757,0.6757,0.6757,0.6757,643099982.0
2007-07-02 17:52:00,0.6758,0.6758,0.6758,0.6758,643099982.0
2007-07-02 17:53:00,0.6758,0.67585,0.67575,0.67575,774699993.0
2007-07-02 17:54:00,0.67575,0.67585,0.67575,0.6758,900700004.0
2007-07-02 17:55:00,0.6757,0.6757,0.6756,0.6756,1320500000.0
2007-07-02 17:56:00,0.6757,0.6757,0.6756,0.6756,1320500000.0
2007-07-02 17:57:00,0.6757,0.6757,0.6756,0.6757,1320500000.0
2007-07-02 17:58:00,0.6756,0.6756,0.6756,0.6756,1320500000.0
2007-07-02 18:00:00,0.67575,0.6759,0.67575,0.67585,1320500000.0
2007-07-02 18:01:00,0.67585,0.6759,0.67585,0.6759,1361999991.0
2007-07-02 18:03:00,0.6759,0.676,0.6759,0.676,1121799994.0
2007-07-02 18:04:00,0.676,0.6761,0.676,0.6761,1994499992.0
2007-07-02 18:05:00,0.6761,0.67615,0.67605,0.67605,818999996.0
2007-07-02 18:06:00,0.67605,0.6761,0.67605,0.67605,488899996.0
2007-07-02 18:07:00,0.67605,0.67615,0.67605,0.6761,1698099995.0
2007-07-02 18:09:00,0.6761,0.6761,0.67605,0.6761,1109000005.0
2007-07-02 18:10:00,0.6761,0.6761,0.6761,0.6761,946999989.0
2007-07-02 18:11:00,0.6761,0.6761,0.676,0.67605,1243900011.0
2007-07-02 18:12:00,0.676,0.6761,0.67595,0.67605,493100003.0
2007-07-02 18:13:00,0.6761,0.6761,0.6761,0.6761,24800000.0
2007-07-02 18:14:00,0.6761,0.6761,0.6761,0.6761,577599996.0
2007-07-02 18:15:00,0.6761,0.6761,0.6761,0.6761,31200000.0
2007-07-02 18:16:00,0.6761,0.6761,0.676,0.676,1245199983.0
2007-07-02 18:17:00,0.6758,0.6758,0.6758,0.6758,2124100019.0
2007-07-02 18:18:00,0.676,0.6761,0.67595,0.67605,2124100019.0
2007-07-02 18:19:00,0.6761,0.6761,0.676,0.676,1102399986.0
2007-07-02 18:20:00,0.6758,0.6758,0.6757,0.6757,132500000.0
2007-07-02 18:21:00,0.6756,0.6757,0.6756,0.6756,132500000.0
2007-07-02 18:22:00,0.6757,0.6757,0.6756,0.6757,132500000.0
2007-07-02 18:23:00,0.6756,0.6757,0.6756,0.6757,132500000.0
2007-07-02 18:24:00,0.6759,0.6759,0.67585,0.6759,132500000.0
2007-07-02 18:25:00,0.6759,0.6759,0.67585,0.6759,1433200012.0
2007-07-02 18:26:00,0.6758,0.6758,0.6757,0.6758,1353300031.0
2007-07-02 18:30:00,0.676,0.676,0.67595,0.676,1353300031.0
2007-07-02 18:32:00,0.676,0.6761,0.67595,0.6761,1027299982.0
2007-07-02 18:33:00,0.6761,0.6761,0.67605,0.67605,382499998.0
2007-07-02 18:34:00,0.6758,0.6759,0.6758,0.6759,543500012.0
2007-07-02 18:35:00,0.67605,0.6761,0.676,0.676,543500012.0
2007-07-02 18:36:00,0.676,0.676,0.6759,0.67595,710600007.0
2007-07-02 18:37:00,0.6757,0.6758,0.6757,0.6757,780000011.0
2007-07-02 18:38:00,0.6758,0.6758,0.6757,0.6757,780000011.0
2007-07-02 18:39:00,0.6758,0.6758,0.6758,0.6758,780000011.0
2007-07-02 18:40:00,0.6757,0.6758,0.6757,0.6758,780000011.0
2007-07-02 18:41:00,0.676,0.67605,0.676,0.676,780000011.0
2007-07-02 18:42:00,0.6762,0.6762,0.6759,0.6759,2131399996.0
2007-07-02 18:43:00,0.6761,0.6762,0.67605,0.6761,2131399996.0
2007-07-02 18:46:00,0.6759,0.6759,0.6759,0.6759,1458199993.0
2007-07-02 18:47:00,0.6761,0.6761,0.67595,0.676,1458199993.0
2007-07-02 18:48:00,0.6758,0.6758,0.6758,0.6758,1176200014.0
2007-07-02 18:49:00,0.676,0.676,0.676,0.676,1176200014.0
2007-07-02 18:50:00,0.676,0.676,0.67595,0.67595,1419499989.0
2007-07-02 18:51:00,0.676,0.676,0.67595,0.676,840799997.0
2007-07-02 18:52:00,0.67595,0.676,0.67595,0.676,182500000.0
2007-07-02 18:53:00,0.676,0.676,0.676,0.676,31200000.0
2007-07-02 18:54:00,0.676,0.676,0.67595,0.676,281100002.0
2007-07-02 18:55:00,0.676,0.676,0.676,0.676,262799999.0
2007-07-02 18:56:00,0.676,0.676,0.67585,0.67595,646100004.0
2007-07-02 18:57:00,0.6759,0.67595,0.67585,0.67595,1625600001.0
2007-07-02 18:58:00,0.67595,0.67595,0.67585,0.6759,540999999.0
2007-07-02 18:59:00,0.67585,0.676,0.67585,0.67595,878099999.0
2007-07-02 19:00:00,0.6759,0.6759,0.6759,0.6759,301399995.0
2007-07-02 19:01:00,0.67605,0.67605,0.676,0.67605,301399995.0
2007-07-02 19:02:00,0.67605,0.6761,0.67605,0.6761,418699996.0
2007-07-02 19:03:00,0.6761,0.6761,0.67605,0.6761,104100001.0
2007-07-02 19:05:00,0.6758,0.6759,0.6758,0.6758,1408900002.0
2007-07-02 19:06:00,0.676,0.67605,0.676,0.676,1408900002.0
2007-07-02 19:07:00,0.6757,0.6758,0.6757,0.6758,1061599980.0
2007-07-02 19:09:00,0.67595,0.67605,0.6759,0.6759,1061599980.0
2007-07-02 19:10:00,0.67595,0.676,0.67595,0.676,118600000.0
2007-07-02 19:11:00,0.676,0.676,0.67585,0.6759,1711200016.0
2007-07-02 19:12:00,0.67585,0.67595,0.67585,0.67595,2042100019.0
2007-07-02 19:13:00,0.6759,0.67595,0.67585,0.67585,1134300000.0
2007-07-02 19:14:00,0.67595,0.67595,0.6759,0.67595,577499996.0
2007-07-02 19:15:00,0.67595,0.67595,0.6759,0.67595,565900002.0
2007-07-02 19:16:00,0.67595,0.67595,0.67585,0.6759,304699993.0
2007-07-02 19:17:00,0.67585,0.6759,0.67585,0.6759,95100001.0
2007-07-02 19:18:00,0.6759,0.6759,0.67585,0.6759,198400000.0
2007-07-02 19:19:00,0.6759,0.67595,0.6759,0.67595,249299998.0
2007-07-02 19:20:00,0.67595,0.67595,0.6759,0.6759,1463000002.0
2007-07-02 19:21:00,0.6759,0.6759,0.67585,0.6759,824699986.0
2007-07-02 19:22:00,0.6756,0.6756,0.6756,0.6756,1278900005.0
2007-07-02 19:23:00,0.6758,0.6758,0.67575,0.6758,1278900005.0
2007-07-02 19:24:00,0.6758,0.6758,0.67575,0.6758,1207899998.0
2007-07-02 19:25:00,0.6758,0.6758,0.6758,0.6758,585999999.0
2007-07-02 19:26:00,0.6758,0.6758,0.6758,0.6758,64600001.0
2007-07-02 19:27:00,0.6758,0.67585,0.6758,0.67585,87900001.0
2007-07-02 19:28:00,0.67585,0.67585,0.6758,0.67585,199500003.0
2007-07-02 19:29:00,0.6758,0.6758,0.6758,0.6758,993800002.0
2007-07-02 19:30:00,0.6758,0.6758,0.67575,0.67575,387599997.0
2007-07-02 19:31:00,0.67575,0.6758,0.6757,0.6758,1199699984.0
2007-07-02 19:32:00,0.6758,0.6758,0.6757,0.6758,576300004.0
2007-07-02 19:33:00,0.67575,0.6758,0.67565,0.6757,1738900016.0
2007-07-02 19:34:00,0.6757,0.6757,0.67565,0.67565,971699998.0
2007-07-02 19:35:00,0.6757,0.67575,0.6756,0.6757,955299992.0
2007-07-02 19:36:00,0.6757,0.6757,0.67565,0.67565,243799998.0
2007-07-02 19:37:00,0.67565,0.6757,0.6756,0.6756,1063099992.0
2007-07-02 19:38:00,0.6756,0.6757,0.67555,0.6757,982300007.0
2007-07-02 19:39:00,0.6757,0.6757,0.6757,0.6757,81199996.0
2007-07-02 19:40:00,0.6757,0.6757,0.67565,0.67565,643899995.0
2007-07-02 19:41:00,0.6754,0.6755,0.6754,0.6754,914400013.0
2007-07-02 19:42:00,0.6756,0.67565,0.67555,0.6756,914400013.0
2007-07-02 19:43:00,0.6756,0.6756,0.67555,0.6756,856800006.0
2007-07-02 19:44:00,0.6754,0.6755,0.6754,0.6754,512699996.0
2007-07-02 19:45:00,0.6756,0.6756,0.6756,0.6756,512699996.0
2007-07-02 19:46:00,0.6756,0.6756,0.67555,0.67555,1410900017.0
2007-07-02 19:47:00,0.6756,0.6756,0.67555,0.67555,1331400009.0
2007-07-02 19:48:00,0.67555,0.6756,0.67555,0.6756,778300002.0
2007-07-02 19:49:00,0.6756,0.6756,0.6756,0.6756,885099998.0
2007-07-02 19:50:00,0.6756,0.6756,0.67555,0.6756,102400000.0
2007-07-02 19:52:00,0.6756,0.6756,0.6755,0.6756,432499996.0
2007-07-02 19:53:00,0.6756,0.6756,0.67555,0.67555,262800000.0
2007-07-02 19:54:00,0.67555,0.67555,0.6755,0.67555,277900000.0
2007-07-02 19:55:00,0.6755,0.67555,0.67545,0.6755,982999998.0
2007-07-02 19:56:00,0.67555,0.67555,0.67545,0.6755,952599997.0
2007-07-02 19:57:00,0.6755,0.6755,0.6755,0.6755,276200006.0
2007-07-02 19:58:00,0.6755,0.67555,0.67545,0.67555,1687800016.0
2007-07-02 19:59:00,0.67555,0.67555,0.67555,0.67555,33600000.0
2007-07-02 20:00:00,0.67555,0.67555,0.6755,0.67555,1674699998.0
2007-07-02 20:01:00,0.67555,0.67555,0.6755,0.6755,724200004.0
2007-07-02 20:02:00,0.6755,0.6756,0.6755,0.67555,457599991.0
2007-07-02 20:03:00,0.6753,0.6754,0.6753,0.6753,2115499975.0
2007-07-02 20:04:00,0.6755,0.6755,0.67545,0.67545,2115499975.0
2007-07-02 20:05:00,0.6754,0.6754,0.6753,0.6753,1738000010.0
2007-07-02 20:06:00,0.6755,0.6755,0.6755,0.6755,1738000010.0
2007-07-02 20:07:00,0.6755,0.6755,0.67545,0.67545,1237599996.0
2007-07-02 20:08:00,0.67545,0.6755,0.67545,0.6755,436299997.0
2007-07-02 20:09:00,0.6755,0.6755,0.67545,0.67545,107200000.0
2007-07-02 20:10:00,0.67545,0.6755,0.67545,0.6755,325299998.0
2007-07-02 20:11:00,0.6755,0.6755,0.67545,0.6755,314899989.0
2007-07-02 20:12:00,0.6755,0.6755,0.6754,0.6755,1712900024.0
2007-07-02 20:13:00,0.6755,0.6755,0.67545,0.67545,654099994.0
2007-07-02 20:14:00,0.67545,0.6755,0.6754,0.6755,821200002.0
2007-07-02 20:15:00,0.6755,0.6755,0.67545,0.6755,1828499996.0
2007-07-02 20:16:00,0.6755,0.6755,0.67545,0.67545,1441199982.0
2007-07-02 20:17:00,0.6755,0.6755,0.67545,0.67545,1103400011.0
2007-07-02 20:18:00,0.6755,0.6755,0.6755,0.6755,653299977.0
2007-07-02 20:19:00,0.6755,0.6755,0.6755,0.6755,44599998.0
2007-07-02 20:20:00,0.6755,0.6755,0.67545,0.67545,1392700001.0
2007-07-02 20:21:00,0.6755,0.6755,0.67545,0.6755,842099998.0
2007-07-02 20:22:00,0.67555,0.67555,0.6755,0.6755,526199995.0
2007-07-02 20:23:00,0.6755,0.6755,0.6755,0.6755,627899992.0
2007-07-02 20:24:00,0.6755,0.67555,0.67545,0.67555,650300010.0
2007-07-02 20:25:00,0.67555,0.67555,0.6755,0.67555,666999993.0
2007-07-02 20:26:00,0.6754,0.6754,0.6753,0.6754,234500003.0
2007-07-02 20:27:00,0.67555,0.67555,0.6755,0.67555,234500003.0
2007-07-02 20:28:00,0.6755,0.6756,0.6755,0.6756,348999999.0
2007-07-02 20:29:00,0.6756,0.6756,0.67555,0.67555,227300000.0
2007-07-02 20:30:00,0.6756,0.6756,0.6755,0.6756,479700007.0
2007-07-02 20:31:00,0.67555,0.67555,0.6755,0.6755,198200001.0
2007-07-02 20:32:00,0.6755,0.6755,0.6755,0.6755,1951700011.0
2007-07-02 20:33:00,0.6755,0.6756,0.6755,0.6756,1797700003.0
2007-07-02 20:34:00,0.6756,0.6756,0.6755,0.6755,359099997.0
2007-07-02 20:35:00,0.6755,0.67555,0.67545,0.67555,726699991.0
2007-07-02 20:36:00,0.67555,0.67555,0.6755,0.6755,446600003.0
2007-07-02 20:37:00,0.6754,0.6754,0.6753,0.6753,1100600008.0
2007-07-02 20:38:00,0.6754,0.6754,0.6753,0.6753,1100600008.0
2007-07-02 20:39:00,0.6755,0.6755,0.67545,0.6755,1100600008.0
2007-07-02 20:40:00,0.6755,0.6755,0.6755,0.6755,1076100003.0
2007-07-02 20:41:00,0.67555,0.67555,0.6755,0.6755,2071000006.0
2007-07-02 20:42:00,0.6755,0.6755,0.6755,0.6755,829400009.0
2007-07-02 20:43:00,0.6754,0.6754,0.6753,0.6753,1202099988.0
2007-07-02 20:44:00,0.6754,0.6754,0.6753,0.6753,1202099988.0
2007-07-02 20:45:00,0.6755,0.6755,0.6755,0.6755,1202099988.0
2007-07-02 20:46:00,0.6754,0.6754,0.6753,0.6754,735299983.0
2007-07-02 20:47:00,0.6756,0.6756,0.6755,0.6755,735299983.0
2007-07-02 20:48:00,0.6755,0.67555,0.6755,0.6755,411499992.0
2007-07-02 20:49:00,0.6753,0.6754,0.6753,0.6754,1011699993.0
2007-07-02 20:50:00,0.6753,0.6753,0.6753,0.6753,1011699993.0
2007-07-02 20:51:00,0.6755,0.6755,0.6754,0.6755,1011699993.0
2007-07-02 20:52:00,0.6755,0.6755,0.67545,0.6755,758099978.0
2007-07-02 20:53:00,0.6755,0.6755,0.6755,0.6755,287899991.0
2007-07-02 20:54:00,0.67545,0.6755,0.67545,0.67545,404599992.0
2007-07-02 20:55:00,0.67545,0.6755,0.67545,0.6755,605099996.0
2007-07-02 20:56:00,0.67545,0.6755,0.6754,0.6754,822300003.0
2007-07-02 20:57:00,0.67545,0.67545,0.67535,0.6754,1786699980.0
2007-07-02 20:58:00,0.6752,0.6753,0.6752,0.6753,1977200003.0
2007-07-02 20:59:00,0.6755,0.6756,0.6755,0.67555,1977200003.0
2007-07-02 21:01:00,0.6756,0.6756,0.67555,0.6756,347600000.0
2007-07-02 21:02:00,0.6756,0.6756,0.6756,0.6756,451799984.0
2007-07-02 21:03:00,0.6756,0.6756,0.67555,0.6756,1876599990.0
2007-07-02 21:04:00,0.6756,0.6756,0.67555,0.67555,257400001.0
2007-07-02 21:05:00,0.6756,0.6756,0.6756,0.6756,797499990.0
2007-07-02 21:06:00,0.6756,0.6756,0.6756,0.6756,477099998.0
2007-07-02 21:07:00,0.6756,0.67565,0.67555,0.67555,1350100003.0
2007-07-02 21:08:00,0.6754,0.6754,0.6753,0.6753,738000010.0
2007-07-02 21:10:00,0.6752,0.6753,0.6752,0.6753,738000010.0
2007-07-02 21:11:00,0.6754,0.6754,0.6754,0.6754,738000010.0
2007-07-02 21:12:00,0.6753,0.6753,0.6753,0.6753,2125299991.0
2007-07-02 21:13:00,0.6754,0.67545,0.67535,0.67545,2125299991.0
2007-07-02 21:14:00,0.67545,0.67545,0.6754,0.67545,1884400006.0
2007-07-02 21:15:00,0.67545,0.6755,0.67535,0.6755,768899998.0
2007-07-02 21:16:00,0.67535,0.67546,0.67535,0.67537,434600008.0
2007-07-02 21:17:00,0.6755,0.6755,0.6755,0.6755,541600000.0
2007-07-02 21:18:00,0.6755,0.6755,0.67545,0.6755,202700003.0
2007-07-02 21:19:00,0.6755,0.6755,0.6755,0.6755,272800000.0
2007-07-02 21:20:00,0.6755,0.6755,0.6754,0.6754,668000000.0
2007-07-02 21:21:00,0.6754,0.6754,0.67535,0.67535,986800009.0
2007-07-02 21:22:00,0.6754,0.6755,0.67535,0.67545,966500003.0
2007-07-02 21:23:00,0.67545,0.6755,0.67545,0.6755,185600000.0
2007-07-02 21:24:00,0.6755,0.6755,0.6755,0.6755,711800002.0
2007-07-02 21:25:00,0.6755,0.6755,0.6755,0.6755,43700000.0
2007-07-02 21:26:00,0.67545,0.67545,0.67545,0.67545,25600000.0
2007-07-02 21:27:00,0.6755,0.6755,0.6755,0.6755,280800000.0
2007-07-02 21:28:00,0.6755,0.6755,0.6754,0.67545,1509499993.0
2007-07-02 21:29:00,0.67545,0.67545,0.6754,0.67545,379199988.0
2007-07-02 21:30:00,0.67545,0.67545,0.67535,0.67535,599799991.0
2007-07-02 21:31:00,0.6754,0.6754,0.67525,0.6754,1123399985.0
2007-07-02 21:32:00,0.6754,0.6754,0.6754,0.6754,395000000.0
2007-07-02 21:33:00,0.6754,0.6754,0.6754,0.6754,291400000.0
2007-07-02 21:34:00,0.6751,0.6751,0.6751,0.6751,1044800005.0
2007-07-02 21:35:00,0.6753,0.6754,0.6753,0.6754,1044800005.0
2007-07-02 21:36:00,0.6754,0.6754,0.6753,0.67535,994399993.0
2007-07-02 21:37:00,0.6754,0.6754,0.6754,0.6754,112000000.0
2007-07-02 21:38:00,0.6754,0.6754,0.6754,0.6754,14400000.0
2007-07-02 21:39:00,0.6754,0.6754,0.6754,0.6754,43200000.0
2007-07-02 21:40:00,0.6754,0.6754,0.6754,0.6754,72000000.0
2007-07-02 21:41:00,0.6754,0.6754,0.67535,0.6754,312699998.0
2007-07-02 21:42:00,0.6754,0.6754,0.6754,0.6754,418399996.0
2007-07-02 21:43:00,0.6754,0.6754,0.6754,0.6754,151499995.0
2007-07-02 21:44:00,0.6754,0.6754,0.6754,0.6754,782399992.0
2007-07-02 21:45:00,0.6754,0.6754,0.6754,0.6754,488799991.0
2007-07-02 21:46:00,0.6754,0.6754,0.67535,0.67535,147400000.0
2007-07-02 21:47:00,0.6754,0.6754,0.67535,0.6754,261400001.0
2007-07-02 21:48:00,0.6754,0.6754,0.6754,0.6754,135499995.0
2007-07-02 21:49:00,0.6754,0.6754,0.6754,0.6754,158399993.0
2007-07-02 21:50:00,0.67535,0.6754,0.67535,0.6754,263399992.0
2007-07-02 21:51:00,0.6754,0.6754,0.67535,0.67535,393700002.0
2007-07-02 21:52:00,0.6754,0.6754,0.6753,0.6753,366300008.0
2007-07-02 21:53:00,0.6753,0.6754,0.67525,0.6754,641799992.0
2007-07-02 21:54:00,0.6753,0.6754,0.6753,0.67535,399200001.0
2007-07-02 21:55:00,0.6754,0.6754,0.6754,0.6754,26800000.0
2007-07-02 21:56:00,0.6754,0.6754,0.67535,0.67535,39200000.0
2007-07-02 21:57:00,0.67535,0.6754,0.6753,0.6754,620600005.0
2007-07-02 21:58:00,0.6754,0.6754,0.67535,0.67535,112800000.0
2007-07-02 21:59:00,0.67535,0.6754,0.6753,0.6754,800700014.0
2007-07-02 22:00:00,0.6754,0.6754,0.6753,0.6753,1820300024.0
2007-07-02 22:01:00,0.6753,0.6753,0.6753,0.6753,754800012.0
2007-07-02 22:02:00,0.6753,0.6753,0.6752,0.6752,383499997.0
2007-07-02 22:03:00,0.6752,0.6752,0.6752,0.6752,460300004.0
2007-07-02 22:04:00,0.6752,0.6752,0.6752,0.6752,123999999.0
2007-07-02 22:05:00,0.6752,0.6752,0.675,0.67505,1324900000.0
2007-07-02 22:06:00,0.67505,0.6751,0.67505,0.6751,195799999.0
2007-07-02 22:07:00,0.6751,0.6751,0.6749,0.67495,580600002.0
2007-07-02 22:08:00,0.675,0.675,0.67495,0.675,1082199987.0
2007-07-02 22:09:00,0.675,0.675,0.67495,0.67495,383199999.0
2007-07-02 22:10:00,0.675,0.675,0.67495,0.675,658999982.0
2007-07-02 22:11:00,0.675,0.675,0.67495,0.675,562900002.0
2007-07-02 22:12:00,0.675,0.6751,0.67495,0.67505,235000001.0
2007-07-02 22:13:00,0.6751,0.6751,0.67495,0.675,422699999.0
2007-07-02 22:14:00,0.675,0.675,0.67495,0.675,499999993.0
2007-07-02 22:15:00,0.675,0.6751,0.675,0.6751,244000000.0
2007-07-02 22:16:00,0.6751,0.67515,0.67505,0.67505,404900002.0
2007-07-02 22:17:00,0.6751,0.6752,0.67505,0.6752,897299993.0
2007-07-02 22:18:00,0.67515,0.6752,0.67505,0.6751,755700007.0
2007-07-02 22:19:00,0.6751,0.6752,0.6751,0.6751,160200001.0
2007-07-02 22:20:00,0.6752,0.6752,0.6752,0.6752,71200000.0
2007-07-02 22:21:00,0.6752,0.6752,0.6752,0.6752,332800000.0
2007-07-02 22:22:00,0.6752,0.6752,0.6751,0.67515,172300002.0
2007-07-02 22:23:00,0.67515,0.6752,0.67515,0.6752,228599999.0
2007-07-02 22:24:00,0.6752,0.6752,0.6752,0.6752,155200000.0
2007-07-02 22:25:00,0.6752,0.6753,0.6752,0.6753,275299995.0
2007-07-02 22:26:00,0.6753,0.6753,0.67525,0.6753,131300002.0
2007-07-02 22:27:00,0.6753,0.6753,0.67525,0.67525,296800002.0
2007-07-02 22:28:00,0.67525,0.6753,0.6752,0.6753,394999999.0
2007-07-02 22:29:00,0.6753,0.6753,0.6752,0.6753,237299997.0
2007-07-02 22:30:00,0.6753,0.6753,0.6752,0.6752,398499995.0
2007-07-02 22:31:00,0.6752,0.6753,0.6752,0.67525,726700001.0
2007-07-02 22:32:00,0.6752,0.6752,0.6752,0.6752,204000004.0
2007-07-02 22:33:00,0.6752,0.6753,0.6752,0.6753,731500000.0
2007-07-02 22:34:00,0.6753,0.6754,0.6753,0.6754,550899995.0
2007-07-02 22:35:00,0.6754,0.6754,0.6754,0.6754,165800000.0
2007-07-02 22:36:00,0.6754,0.6754,0.6753,0.6753,75900000.0
2007-07-02 22:37:00,0.6753,0.6753,0.6753,0.6753,35099998.0
2007-07-02 22:38:00,0.6753,0.6753,0.6753,0.6753,60599998.0
2007-07-02 22:39:00,0.6753,0.6753,0.6752,0.67525,656000003.0
2007-07-02 22:40:00,0.6753,0.6753,0.6753,0.6753,472800001.0
2007-07-02 22:41:00,0.6753,0.6753,0.67525,0.67525,310200001.0
2007-07-02 22:42:00,0.6753,0.6753,0.6753,0.6753,161300001.0
2007-07-02 22:43:00,0.6753,0.6754,0.6753,0.6753,378499998.0
2007-07-02 22:44:00,0.6753,0.6754,0.6753,0.6753,337400000.0
2007-07-02 22:45:00,0.6753,0.6754,0.6753,0.6753,334399997.0
2007-07-02 22:46:00,0.6753,0.6753,0.6753,0.6753,59199999.0
2007-07-02 22:47:00,0.6753,0.6753,0.6753,0.6753,24000000.0
2007-07-02 22:48:00,0.6753,0.6753,0.67515,0.6753,215399999.0
2007-07-02 22:49:00,0.6753,0.6753,0.6753,0.6753,103200000.0
2007-07-02 22:50:00,0.6753,0.6753,0.67515,0.6753,477900000.0
2007-07-02 22:51:00,0.6753,0.6753,0.67525,0.67525,203400002.0
2007-07-02 22:52:00,0.67519,0.67521,0.67502,0.67502,2009999979.0
2007-07-02 22:53:00,0.6753,0.6753,0.6752,0.6752,51900000.0
2007-07-02 22:54:00,0.6753,0.6753,0.67525,0.6753,60000000.0
2007-07-02 22:55:00,0.6753,0.6753,0.67525,0.6753,71200000.0
2007-07-02 22:56:00,0.6753,0.6753,0.6753,0.6753,72000000.0
2007-07-02 22:57:00,0.6753,0.6753,0.6753,0.6753,28800000.0
2007-07-02 22:58:00,0.6752,0.6753,0.67515,0.6753,383399999.0
2007-07-02 22:59:00,0.6753,0.67535,0.67525,0.67525,165700000.0
2007-07-02 23:00:00,0.6752,0.6754,0.6752,0.67535,359599997.0
2007-07-02 23:01:00,0.6754,0.6754,0.67525,0.6753,217699996.0
2007-07-02 23:02:00,0.6753,0.67553,0.6752,0.6752,272799997.0
2007-07-02 23:03:00,0.6752,0.67545,0.675,0.6752,738699994.0
2007-07-02 23:04:00,0.6752,0.6752,0.67515,0.6752,239099998.0
2007-07-02 23:05:00,0.6752,0.6752,0.6752,0.6752,264000001.0
2007-07-02 23:06:00,0.6752,0.6753,0.6752,0.6752,1120200012.0
2007-07-02 23:07:00,0.6752,0.6754,0.67515,0.67525,632999997.0
2007-07-02 23:08:00,0.67525,0.6753,0.67525,0.6753,668100004.0
2007-07-02 23:09:00,0.6753,0.6753,0.67525,0.6753,301700001.0
2007-07-02 23:10:00,0.6753,0.6753,0.67515,0.6752,511300009.0
2007-07-02 23:11:00,0.6752,0.6753,0.6752,0.6753,341700012.0
2007-07-02 23:12:00,0.6752,0.6753,0.6752,0.6752,278500001.0
2007-07-02 23:13:00,0.6752,0.6752,0.6752,0.6752,257599999.0
2007-07-02 23:14:00,0.6752,0.6752,0.6752,0.6752,50399999.0
2007-07-02 23:15:00,0.6752,0.6752,0.6752,0.6752,24799999.0
2007-07-02 23:16:00,0.6752,0.6753,0.6752,0.6752,81599999.0
2007-07-02 23:17:00,0.6752,0.6753,0.6752,0.6753,179600004.0
2007-07-02 23:18:00,0.6753,0.6753,0.6752,0.6752,632899996.0
2007-07-02 23:19:00,0.67515,0.6753,0.67515,0.6753,109400000.0
2007-07-02 23:20:00,0.6753,0.6753,0.6752,0.6753,208200001.0
2007-07-02 23:21:00,0.6753,0.6753,0.67515,0.6753,160000001.0
2007-07-02 23:22:00,0.6753,0.6753,0.6752,0.6752,329900008.0
2007-07-02 23:23:00,0.6752,0.6752,0.67515,0.6752,700499993.0
2007-07-02 23:24:00,0.6752,0.6752,0.67515,0.67515,287399999.0
2007-07-02 23:25:00,0.6752,0.6752,0.6752,0.6752,212500000.0
2007-07-02 23:26:00,0.6752,0.6752,0.6752,0.6752,139000000.0
2007-07-02 23:27:00,0.67522,0.67525,0.6752,0.67525,429200000.0
2007-07-02 23:28:00,0.6753,0.6754,0.6753,0.6754,484999999.0
2007-07-02 23:29:00,0.6754,0.6754,0.6754,0.6754,10400000.0
2007-07-02 23:30:00,0.6754,0.6754,0.6754,0.6754,10400000.0
2007-07-02 23:31:00,0.6754,0.6754,0.6753,0.6753,133500000.0
2007-07-02 23:32:00,0.67525,0.6753,0.67525,0.6753,322100008.0
2007-07-02 23:33:00,0.6753,0.6754,0.67525,0.6753,482000012.0
2007-07-02 23:34:00,0.6753,0.6754,0.67525,0.6753,395900006.0
2007-07-02 23:35:00,0.6753,0.6754,0.6753,0.6754,313399988.0
2007-07-02 23:36:00,0.6754,0.6754,0.67535,0.67535,647299995.0
2007-07-02 23:37:00,0.67535,0.67535,0.67535,0.67535,36799999.0
2007-07-02 23:38:00,0.6754,0.6754,0.6754,0.6754,160799994.0
2007-07-02 23:39:00,0.67535,0.67535,0.67535,0.67535,83200000.0
2007-07-02 23:40:00,0.6754,0.6754,0.6754,0.6754,71400000.0
2007-07-02 23:41:00,0.6754,0.6755,0.6753,0.6754,339199999.0
2007-07-02 23:42:00,0.67535,0.6754,0.67535,0.6754,62400000.0
2007-07-02 23:43:00,0.6754,0.6754,0.6754,0.6754,251400000.0
2007-07-02 23:44:00,0.6754,0.67545,0.67535,0.6754,608799995.0
2007-07-02 23:45:00,0.6754,0.6754,0.6754,0.6754,83700000.0
2007-07-02 23:46:00,0.6754,0.6754,0.6752,0.6752,220099999.0
2007-07-02 23:47:00,0.6752,0.6753,0.67515,0.6752,1002699997.0
2007-07-02 23:48:00,0.6752,0.6753,0.6751,0.6753,659399998.0
2007-07-02 23:49:00,0.6753,0.67535,0.67525,0.67525,1244799999.0
2007-07-02 23:50:00,0.67525,0.6753,0.67525,0.6753,615699997.0
2007-07-02 23:51:00,0.6753,0.6753,0.67525,0.6753,610199996.0
2007-07-02 23:52:00,0.67535,0.6754,0.67525,0.6753,258900002.0
2007-07-02 23:53:00,0.6753,0.6754,0.6753,0.6754,232500002.0
2007-07-02 23:54:00,0.6754,0.6754,0.6753,0.67535,600200000.0
2007-07-02 23:55:00,0.6754,0.6754,0.6753,0.6754,273900000.0
2007-07-02 23:56:00,0.6754,0.6754,0.6753,0.6754,281199997.0
2007-07-02 23:57:00,0.6753,0.6754,0.6753,0.6754,794999999.0
2007-07-02 23:58:00,0.6754,0.6754,0.6753,0.6754,636900000.0
2007-07-02 23:59:00,0.6753,0.67535,0.67528,0.67535,1131199990.0
2007-07-03 00:00:00,0.6754,0.6754,0.67525,0.6754,1213999989.0
2007-07-03 00:01:00,0.6754,0.6755,0.67535,0.67535,1296300006.0
2007-07-03 00:02:00,0.6754,0.6754,0.6753,0.6753,323100002.0
2007-07-03 00:03:00,0.6753,0.6753,0.6753,0.6753,629199998.0
2007-07-03 00:04:00,0.6753,0.6753,0.6753,0.6753,87000000.0
2007-07-03 00:05:00,0.6753,0.6753,0.67525,0.67525,321599998.0
2007-07-03 00:06:00,0.6753,0.6753,0.6753,0.6753,77399997.0
2007-07-03 00:07:00,0.6753,0.6753,0.6753,0.6753,219599999.0
2007-07-03 00:08:00,0.6753,0.6753,0.6753,0.6753,26400000.0
2007-07-03 00:09:00,0.6753,0.6753,0.6753,0.6753,157399998.0
2007-07-03 00:10:00,0.67528,0.67531,0.67523,0.67531,104699999.0
2007-07-03 00:11:00,0.6753,0.6753,0.6753,0.6753,639099996.0
2007-07-03 00:12:00,0.6753,0.6753,0.6753,0.6753,383299999.0
2007-07-03 00:13:00,0.6753,0.6753,0.6753,0.6753,146900002.0
2007-07-03 00:14:00,0.6753,0.6754,0.6753,0.6754,374600004.0
2007-07-03 00:15:00,0.6754,0.6754,0.6754,0.6754,20799999.0
2007-07-03 00:16:00,0.6754,0.6754,0.67535,0.6754,227999999.0
2007-07-03 00:17:00,0.6754,0.6754,0.67535,0.67535,427200005.0
2007-07-03 00:18:00,0.67535,0.6754,0.67535,0.6754,1213099999.0
2007-07-03 00:19:00,0.6754,0.6754,0.6754,0.6754,416899994.0
2007-07-03 00:20:00,0.6754,0.6754,0.6754,0.6754,632200001.0
2007-07-03 00:21:00,0.6754,0.6754,0.6754,0.6754,173200001.0
2007-07-03 00:22:00,0.6754,0.6754,0.6754,0.6754,121400002.0
2007-07-03 00:23:00,0.6754,0.6754,0.6754,0.6754,123800004.0
2007-07-03 00:24:00,0.6754,0.6754,0.6754,0.6754,87800004.0
2007-07-03 00:25:00,0.6754,0.6754,0.6754,0.6754,904800003.0
2007-07-03 00:26:00,0.6754,0.6754,0.6754,0.6754,295299995.0
2007-07-03 00:27:00,0.6754,0.67545,0.67535,0.67545,582199985.0
2007-07-03 00:28:00,0.67536,0.67548,0.6753,0.6753,296000002.0
2007-07-03 00:29:00,0.67545,0.67545,0.67535,0.6754,582000003.0
2007-07-03 00:30:00,0.67535,0.67545,0.67535,0.67545,233200000.0
2007-07-03 00:31:00,0.67545,0.67545,0.6754,0.6754,451099989.0
2007-07-03 00:32:00,0.6754,0.67545,0.67535,0.6754,814699982.0
2007-07-03 00:33:00,0.67535,0.67535,0.6753,0.6753,216800000.0
2007-07-03 00:34:00,0.6754,0.6754,0.6754,0.6754,80000000.0
2007-07-03 00:35:00,0.6754,0.67545,0.6754,0.67545,39200000.0
2007-07-03 00:36:00,0.67545,0.6755,0.67525,0.67535,1345100000.0
2007-07-03 00:37:00,0.67535,0.6754,0.67525,0.6754,1454500001.0
2007-07-03 00:38:00,0.67536,0.67543,0.67532,0.67538,721499985.0
2007-07-03 00:39:00,0.6754,0.6754,0.6754,0.6754,20799999.0
2007-07-03 00:40:00,0.6754,0.6754,0.67535,0.67535,282400000.0
2007-07-03 00:41:00,0.67535,0.6754,0.67535,0.6754,356599997.0
2007-07-03 00:42:00,0.67539,0.67541,0.67532,0.67539,981600008.0
2007-07-03 00:43:00,0.6754,0.67545,0.6754,0.67545,35300000.0
2007-07-03 00:44:00,0.67532,0.67541,0.67531,0.67539,1223599991.0
2007-07-03 00:45:00,0.67545,0.67545,0.67545,0.67545,8000000.0
2007-07-03 00:46:00,0.67534,0.67545,0.67534,0.67541,374299997.0
2007-07-03 00:47:00,0.67545,0.67545,0.6754,0.6754,785199983.0
2007-07-03 00:48:00,0.6754,0.6754,0.6754,0.6754,375200002.0
2007-07-03 00:49:00,0.6754,0.6756,0.6754,0.6756,427599998.0
2007-07-03 00:50:00,0.6756,0.6756,0.6755,0.6755,333099988.0
2007-07-03 00:51:00,0.6755,0.6755,0.6755,0.6755,427799993.0
2007-07-03 00:52:00,0.6755,0.6756,0.6755,0.6755,1498499988.0
2007-07-03 00:53:00,0.67555,0.67555,0.6755,0.6755,142100003.0
2007-07-03 00:54:00,0.6755,0.6755,0.6755,0.6755,514999988.0
2007-07-03 00:55:00,0.6755,0.6756,0.67545,0.67555,933600012.0
2007-07-03 00:56:00,0.67555,0.67555,0.6755,0.6755,487100007.0
2007-07-03 00:57:00,0.6755,0.67555,0.67545,0.6755,657999997.0
2007-07-03 00:58:00,0.67555,0.6756,0.67545,0.6755,611400002.0
2007-07-03 00:59:00,0.67545,0.6755,0.67545,0.67545,171699997.0
2007-07-03 01:00:00,0.67545,0.67555,0.67545,0.6755,365400001.0
2007-07-03 01:01:00,0.67545,0.67545,0.6754,0.6754,231000000.0
2007-07-03 01:02:00,0.6754,0.6755,0.6754,0.6755,750400003.0
2007-07-03 01:03:00,0.67545,0.67545,0.6754,0.6754,358699994.0
2007-07-03 01:04:00,0.6754,0.67545,0.6754,0.67545,105599998.0
2007-07-03 01:05:00,0.67545,0.67545,0.67535,0.67535,749299991.0
2007-07-03 01:06:00,0.6754,0.6755,0.6753,0.6755,1119099984.0
2007-07-03 01:07:00,0.6755,0.6755,0.67535,0.6755,851099992.0
2007-07-03 01:08:00,0.6755,0.6755,0.6754,0.6754,843599994.0
2007-07-03 01:09:00,0.6754,0.6754,0.67535,0.6754,1459699993.0
2007-07-03 01:10:00,0.6754,0.6754,0.6754,0.6754,111200001.0
2007-07-03 01:11:00,0.6754,0.67545,0.6754,0.6754,584599996.0
2007-07-03 01:12:00,0.6754,0.67545,0.6754,0.6754,888000005.0
2007-07-03 01:13:00,0.6754,0.67545,0.6754,0.6754,389299996.0
2007-07-03 01:14:00,0.6754,0.6755,0.67535,0.67545,131700002.0
2007-07-03 01:15:00,0.67545,0.6755,0.6754,0.6755,231000000.0
2007-07-03 01:16:00,0.67534,0.67542,0.67532,0.67541,915400015.0
2007-07-03 01:17:00,0.6755,0.6755,0.67545,0.67545,298500000.0
2007-07-03 01:18:00,0.6755,0.6755,0.6754,0.6754,694000012.0
2007-07-03 01:19:00,0.6754,0.6754,0.6754,0.6754,287200000.0
2007-07-03 01:20:00,0.6754,0.6754,0.67535,0.6754,101900000.0
2007-07-03 01:21:00,0.6753,0.67535,0.6753,0.67535,406399984.0
2007-07-03 01:22:00,0.6754,0.6754,0.6753,0.6754,942700009.0
2007-07-03 01:23:00,0.6754,0.6754,0.6754,0.6754,249600000.0
2007-07-03 01:24:00,0.6754,0.6754,0.6754,0.6754,296699996.0
2007-07-03 01:25:00,0.67535,0.6754,0.6753,0.6753,457400002.0
2007-07-03 01:26:00,0.6753,0.6753,0.6752,0.6753,1244799989.0
2007-07-03 01:27:00,0.6753,0.6753,0.6753,0.6753,124199999.0
2007-07-03 01:28:00,0.6753,0.6753,0.6753,0.6753,315799996.0
2007-07-03 01:29:00,0.6753,0.6753,0.67525,0.67525,351499997.0
2007-07-03 01:30:00,0.6753,0.6753,0.6751,0.6752,763499996.0
2007-07-03 01:31:00,0.6752,0.6753,0.6752,0.6752,614199994.0
2007-07-03 01:32:00,0.6752,0.6752,0.67515,0.6752,183799999.0
2007-07-03 01:33:00,0.6752,0.6752,0.67515,0.67515,148899999.0
2007-07-03 01:34:00,0.6752,0.6753,0.6752,0.6753,465199999.0
2007-07-03 01:35:00,0.6753,0.6753,0.6753,0.6753,291200000.0
2007-07-03 01:36:00,0.6753,0.6753,0.6753,0.6753,163200000.0
2007-07-03 01:37:00,0.6753,0.6753,0.6753,0.6753,69600000.0
2007-07-03 01:38:00,0.6753,0.6753,0.6753,0.6753,40000000.0
2007-07-03 01:39:00,0.6753,0.6753,0.6753,0.6753,209600000.0
2007-07-03 01:40:00,0.6753,0.6753,0.6753,0.6753,217600000.0
2007-07-03 01:41:00,0.6753,0.6753,0.6753,0.6753,44800000.0
2007-07-03 01:42:00,0.6753,0.6754,0.6753,0.6753,402399992.0
2007-07-03 01:43:00,0.6753,0.6753,0.6753,0.6753,495999994.0
2007-07-03 01:44:00,0.6753,0.6753,0.67525,0.67525,165400000.0
2007-07-03 01:45:00,0.6753,0.6753,0.6752,0.6753,314300004.0
2007-07-03 01:46:00,0.6753,0.6753,0.6752,0.6752,718299995.0
2007-07-03 01:47:00,0.6752,0.6753,0.6752,0.6752,309900002.0
2007-07-03 01:48:00,0.6753,0.6753,0.6753,0.6753,54400000.0
2007-07-03 01:49:00,0.6753,0.6753,0.6753,0.6753,61600000.0
2007-07-03 01:50:00,0.6753,0.6754,0.6753,0.6754,501399995.0
2007-07-03 01:51:00,0.67513,0.67531,0.67504,0.67531,114299999.0
2007-07-03 01:52:00,0.67535,0.67535,0.67535,0.67535,4000000.0
2007-07-03 01:53:00,0.67535,0.67538,0.67535,0.67538,40800000.0
2007-07-03 01:54:00,0.6754,0.6754,0.67535,0.67535,8000000.0
2007-07-03 01:55:00,0.67535,0.67535,0.6753,0.6753,132000000.0
2007-07-03 01:56:00,0.6753,0.6753,0.6753,0.6753,213400003.0
2007-07-03 01:57:00,0.6753,0.6753,0.6753,0.6753,22400000.0
2007-07-03 01:58:00,0.6753,0.6754,0.6753,0.6753,255099999.0
2007-07-03 01:59:00,0.6753,0.6753,0.6753,0.6753,143200005.0
2007-07-03 02:00:00,0.6753,0.67535,0.6753,0.6753,399500001.0
2007-07-03 02:01:00,0.6753,0.67535,0.67525,0.67535,222099999.0
2007-07-03 02:02:00,0.67535,0.6754,0.67535,0.67535,116000000.0
2007-07-03 02:03:00,0.67535,0.67535,0.6753,0.6753,617100003.0
2007-07-03 02:04:00,0.67511,0.67529,0.67511,0.67529,116000000.0
2007-07-03 02:05:00,0.6753,0.6754,0.6753,0.6754,523099999.0
2007-07-03 02:06:00,0.6754,0.6754,0.67535,0.67535,38400000.0
2007-07-03 02:07:00,0.67524,0.67524,0.67517,0.67519,200800000.0
2007-07-03 02:08:00,0.6754,0.6754,0.67535,0.67535,25600000.0
2007-07-03 02:09:00,0.67535,0.67535,0.67525,0.67525,249200006.0
2007-07-03 02:10:00,0.67525,0.6753,0.67525,0.6753,70300000.0
2007-07-03 02:11:00,0.6753,0.6753,0.6753,0.6753,24800000.0
2007-07-03 02:12:00,0.6753,0.6754,0.67525,0.6753,1023599997.0
2007-07-03 02:13:00,0.6753,0.67535,0.6753,0.6753,1006300003.0
2007-07-03 02:14:00,0.6753,0.67535,0.6753,0.6753,661900004.0
2007-07-03 02:15:00,0.6753,0.6753,0.6753,0.6753,196900000.0
2007-07-03 02:16:00,0.6753,0.6753,0.6753,0.6753,229500000.0
2007-07-03 02:17:00,0.6753,0.6753,0.6753,0.6753,98000000.0
2007-07-03 02:18:00,0.6753,0.6754,0.6753,0.6754,409000003.0
2007-07-03 02:19:00,0.6754,0.6754,0.67535,0.67535,490199994.0
2007-07-03 02:20:00,0.67535,0.6754,0.6753,0.6754,1168799988.0
2007-07-03 02:21:00,0.6754,0.6754,0.6752,0.6752,730400007.0
2007-07-03 02:22:00,0.6751,0.6752,0.6751,0.6751,630499995.0
2007-07-03 02:23:00,0.67515,0.6752,0.67515,0.6752,142400000.0
2007-07-03 02:24:00,0.6752,0.6752,0.67515,0.67515,21600000.0
2007-07-03 02:25:00,0.67515,0.67515,0.67515,0.67515,2400000.0
2007-07-03 02:26:00,0.67515,0.67515,0.6751,0.67515,41900001.0
2007-07-03 02:27:00,0.67515,0.67515,0.67515,0.67515,1600000.0
2007-07-03 02:28:00,0.67515,0.67515,0.67515,0.67515,8000000.0
2007-07-03 02:29:00,0.6751,0.6751,0.67505,0.6751,514199999.0
2007-07-03 02:30:00,0.6751,0.6751,0.6751,0.6751,186399994.0
2007-07-03 02:31:00,0.6749,0.6749,0.6749,0.6749,24000000.0
2007-07-03 02:32:00,0.6751,0.6751,0.675,0.6751,621400003.0
2007-07-03 02:33:00,0.6751,0.6751,0.67505,0.6751,65800000.0
2007-07-03 02:34:00,0.6751,0.6751,0.6751,0.6751,72800000.0
2007-07-03 02:35:00,0.67505,0.67505,0.675,0.675,49600000.0
2007-07-03 02:36:00,0.6751,0.6751,0.6751,0.6751,24800000.0
2007-07-03 02:37:00,0.6751,0.6751,0.67505,0.6751,184799997.0
2007-07-03 02:38:00,0.6751,0.6751,0.6751,0.6751,395199987.0
2007-07-03 02:39:00,0.6751,0.6751,0.6751,0.6751,511399999.0
2007-07-03 02:40:00,0.6751,0.6751,0.6751,0.6751,217600008.0
2007-07-03 02:41:00,0.6751,0.6752,0.6751,0.6752,44700001.0
2007-07-03 02:42:00,0.6752,0.6752,0.6751,0.67515,627199998.0
2007-07-03 02:43:00,0.67515,0.67515,0.67505,0.67515,841700009.0
2007-07-03 02:44:00,0.6752,0.6752,0.6751,0.67515,51699998.0
2007-07-03 02:45:00,0.6752,0.6752,0.6751,0.6751,391200003.0
2007-07-03 02:46:00,0.6751,0.6752,0.6751,0.6751,750800007.0
2007-07-03 02:47:00,0.6751,0.6751,0.675,0.675,649699996.0
2007-07-03 02:48:00,0.67505,0.6751,0.675,0.675,142300000.0
2007-07-03 02:49:00,0.67505,0.67505,0.67505,0.67505,44000000.0
2007-07-03 02:50:00,0.67505,0.67505,0.67505,0.67505,6400000.0
2007-07-03 02:51:00,0.67505,0.6751,0.675,0.67505,713999988.0
2007-07-03 02:52:00,0.6751,0.6751,0.67505,0.6751,375599998.0
2007-07-03 02:53:00,0.6751,0.6751,0.67505,0.67505,8800000.0
2007-07-03 02:54:00,0.67505,0.6751,0.67505,0.67505,506699984.0
2007-07-03 02:55:00,0.675,0.6751,0.67495,0.67505,1212099994.0
2007-07-03 02:56:00,0.67505,0.67505,0.67505,0.67505,101600000.0
2007-07-03 02:57:00,0.67505,0.6751,0.67505,0.6751,181600000.0
2007-07-03 02:58:00,0.6751,0.6751,0.6751,0.6751,170400000.0
2007-07-03 02:59:00,0.6751,0.6751,0.67505,0.6751,73600000.0
2007-07-03 03:00:00,0.6751,0.67515,0.67505,0.6751,689099992.0
2007-07-03 03:01:00,0.67515,0.6752,0.67515,0.67515,136800000.0
2007-07-03 03:02:00,0.67515,0.6752,0.6751,0.67515,887599996.0
2007-07-03 03:03:00,0.67515,0.6752,0.67515,0.67515,168799999.0
2007-07-03 03:04:00,0.67515,0.6752,0.67515,0.6752,181600000.0
2007-07-03 03:05:00,0.6752,0.6752,0.6752,0.6752,117600000.0
2007-07-03 03:06:00,0.6752,0.6753,0.67515,0.6752,1240399993.0
2007-07-03 03:07:00,0.6752,0.6752,0.67515,0.6752,466699996.0
2007-07-03 03:08:00,0.6752,0.6752,0.67515,0.67515,696899988.0
2007-07-03 03:09:00,0.6752,0.6753,0.6752,0.6753,59500000.0
2007-07-03 03:10:00,0.6753,0.6753,0.6753,0.6753,38400000.0
2007-07-03 03:11:00,0.6753,0.6753,0.67515,0.6753,519399995.0
2007-07-03 03:12:00,0.67515,0.6753,0.67515,0.67525,422600002.0
2007-07-03 03:13:00,0.67525,0.6753,0.6752,0.67525,384700002.0
2007-07-03 03:14:00,0.6753,0.6753,0.6752,0.6752,518099997.0
2007-07-03 03:15:00,0.6752,0.67525,0.6752,0.6752,1252799988.0
2007-07-03 03:16:00,0.6752,0.6752,0.67515,0.6752,359599994.0
2007-07-03 03:17:00,0.6752,0.6753,0.67515,0.6752,954300004.0
2007-07-03 03:18:00,0.6752,0.6752,0.67505,0.6752,1856799974.0
2007-07-03 03:19:00,0.6752,0.6752,0.6752,0.6752,576299998.0
2007-07-03 03:20:00,0.6752,0.6752,0.67515,0.6752,831299992.0
2007-07-03 03:21:00,0.67525,0.6753,0.67515,0.6753,577599987.0
2007-07-03 03:22:00,0.6753,0.6753,0.6753,0.6753,66400000.0
2007-07-03 03:23:00,0.6753,0.6753,0.6753,0.6753,19200000.0
2007-07-03 03:24:00,0.6753,0.6753,0.6753,0.6753,9600000.0
2007-07-03 03:25:00,0.6753,0.6753,0.67525,0.67525,71399999.0
2007-07-03 03:26:00,0.67511,0.67522,0.67498,0.67522,1219699993.0
2007-07-03 03:27:00,0.6753,0.6753,0.67525,0.6753,34399999.0
2007-07-03 03:28:00,0.6753,0.6753,0.67525,0.67525,616499992.0
2007-07-03 03:29:00,0.6753,0.6754,0.67525,0.67535,1740499953.0
2007-07-03 03:30:00,0.67535,0.67535,0.67525,0.6753,1310100019.0
2007-07-03 03:31:00,0.6753,0.6754,0.6753,0.6753,323300004.0
2007-07-03 03:32:00,0.67535,0.6754,0.67535,0.6754,296800000.0
2007-07-03 03:33:00,0.6754,0.6754,0.67535,0.6754,161600000.0
2007-07-03 03:34:00,0.6754,0.6754,0.6754,0.6754,31200000.0
2007-07-03 03:35:00,0.6752,0.67522,0.67515,0.67518,1057299987.0
2007-07-03 03:36:00,0.6754,0.6754,0.6754,0.6754,20800000.0
2007-07-03 03:37:00,0.67535,0.67535,0.67527,0.67527,28000000.0
2007-07-03 03:38:00,0.6754,0.6754,0.67535,0.67535,341800000.0
2007-07-03 03:39:00,0.6754,0.6754,0.67525,0.6753,453399997.0
2007-07-03 03:40:00,0.6753,0.6754,0.6753,0.6754,86299999.0
2007-07-03 03:41:00,0.6753,0.6753,0.67525,0.67525,555499990.0
2007-07-03 03:42:00,0.6753,0.6753,0.67525,0.6753,794900002.0
2007-07-03 03:43:00,0.67525,0.67525,0.67525,0.67525,114899997.0
2007-07-03 03:44:00,0.6753,0.6753,0.6753,0.6753,89299999.0
2007-07-03 03:45:00,0.6753,0.6753,0.6753,0.6753,364299995.0
2007-07-03 03:46:00,0.6753,0.6753,0.6753,0.6753,33000000.0
2007-07-03 03:47:00,0.6753,0.6753,0.67525,0.6753,91199999.0
2007-07-03 03:48:00,0.6753,0.6753,0.6753,0.6753,120799997.0
2007-07-03 03:49:00,0.6753,0.6753,0.6753,0.6753,28800000.0
2007-07-03 03:50:00,0.6753,0.6753,0.6753,0.6753,294400000.0
2007-07-03 03:51:00,0.6753,0.6753,0.6753,0.6753,242299998.0
2007-07-03 03:52:00,0.6753,0.6753,0.6753,0.6753,777599985.0
2007-07-03 03:53:00,0.6753,0.6753,0.6753,0.6753,142400000.0
2007-07-03 03:54:00,0.6753,0.6753,0.67525,0.6753,246199997.0
2007-07-03 03:55:00,0.67525,0.6754,0.67525,0.6754,665799994.0
2007-07-03 03:56:00,0.6754,0.6754,0.67525,0.67535,794999997.0
2007-07-03 03:57:00,0.67535,0.6754,0.67535,0.67535,279099996.0
2007-07-03 03:58:00,0.6754,0.67545,0.6754,0.6754,984299997.0
2007-07-03 03:59:00,0.6754,0.6754,0.6753,0.6754,344199993.0
2007-07-03 04:00:00,0.6754,0.6754,0.6753,0.6753,1125299994.0
2007-07-03 04:01:00,0.67535,0.6754,0.67525,0.67535,953999979.0
2007-07-03 04:02:00,0.67535,0.6754,0.6753,0.6753,502700018.0
2007-07-03 04:03:00,0.6753,0.67535,0.67515,0.6753,1691199987.0
2007-07-03 04:04:00,0.6753,0.6753,0.6752,0.6753,556500001.0
2007-07-03 04:05:00,0.67525,0.6753,0.6752,0.6753,626100004.0
2007-07-03 04:06:00,0.6753,0.6753,0.6752,0.6753,237299999.0
2007-07-03 04:07:00,0.6753,0.6753,0.6752,0.67525,261799998.0
2007-07-03 04:08:00,0.6753,0.6753,0.67525,0.6753,108000000.0
2007-07-03 04:09:00,0.6753,0.6753,0.67525,0.6753,180800000.0
2007-07-03 04:10:00,0.67525,0.6753,0.67525,0.6753,363399985.0
2007-07-03 04:11:00,0.6753,0.6753,0.6753,0.6753,1159800027.0
2007-07-03 04:12:00,0.6753,0.6753,0.67525,0.6753,514700003.0
2007-07-03 04:13:00,0.6753,0.6754,0.67525,0.6753,939699988.0
2007-07-03 04:14:00,0.6753,0.6753,0.6753,0.6753,124000000.0
2007-07-03 04:15:00,0.6753,0.6753,0.6753,0.6753,535999990.0
2007-07-03 04:16:00,0.6753,0.6753,0.6753,0.6753,533599989.0
2007-07-03 04:17:00,0.6753,0.6753,0.6753,0.6753,10400000.0
2007-07-03 04:18:00,0.6753,0.6753,0.6753,0.6753,55999999.0
2007-07-03 04:19:00,0.6753,0.6753,0.6753,0.6753,64800000.0
2007-07-03 04:20:00,0.6753,0.6753,0.6753,0.6753,75000000.0
2007-07-03 04:21:00,0.6753,0.6753,0.6753,0.6753,176800000.0
2007-07-03 04:22:00,0.6753,0.6753,0.6753,0.6753,62400000.0
2007-07-03 04:23:00,0.6753,0.6753,0.67525,0.67525,181600000.0
2007-07-03 04:24:00,0.67517,0.67525,0.67517,0.67523,192800000.0
2007-07-03 04:25:00,0.6753,0.6753,0.6753,0.6753,51200000.0
2007-07-03 04:26:00,0.6753,0.67535,0.67525,0.67525,579499997.0
2007-07-03 04:27:00,0.67525,0.6753,0.67525,0.6753,239700000.0
2007-07-03 04:28:00,0.67519,0.67523,0.67519,0.67523,16000000.0
2007-07-03 04:29:00,0.67511,0.67528,0.67511,0.67523,180299997.0
2007-07-03 04:30:00,0.6753,0.6753,0.6753,0.6753,10400000.0
2007-07-03 04:31:00,0.6753,0.6753,0.6753,0.6753,243200000.0
2007-07-03 04:32:00,0.6753,0.6753,0.6753,0.6753,393200000.0
2007-07-03 04:33:00,0.6753,0.6753,0.6753,0.6753,170400000.0
2007-07-03 04:34:00,0.6753,0.6753,0.67525,0.67525,375099995.0
2007-07-03 04:35:00,0.67522,0.67522,0.6751,0.67517,80400000.0
2007-07-03 04:36:00,0.6753,0.6753,0.6753,0.6753,11700000.0
2007-07-03 04:37:00,0.6753,0.6754,0.67525,0.6754,164500001.0
2007-07-03 04:38:00,0.6754,0.6754,0.6754,0.6754,31200000.0
2007-07-03 04:39:00,0.6754,0.6754,0.6753,0.6753,169899995.0
2007-07-03 04:40:00,0.6753,0.67545,0.6753,0.6754,610699999.0
2007-07-03 04:41:00,0.6754,0.6754,0.6754,0.6754,47200000.0
2007-07-03 04:42:00,0.6754,0.6754,0.6754,0.6754,61600000.0
2007-07-03 04:43:00,0.6754,0.6754,0.6754,0.6754,10400000.0
2007-07-03 04:44:00,0.67519,0.67526,0.67519,0.67526,45599998.0
2007-07-03 04:45:00,0.6752,0.6752,0.6752,0.6752,18799999.0
2007-07-03 04:46:00,0.6754,0.6754,0.6754,0.6754,10400000.0
2007-07-03 04:47:00,0.6754,0.6754,0.6754,0.6754,20800000.0
2007-07-03 04:48:00,0.6754,0.6754,0.6754,0.6754,133299998.0
2007-07-03 04:49:00,0.6754,0.6754,0.6754,0.6754,145600000.0
2007-07-03 04:50:00,0.6754,0.6754,0.67525,0.6753,494800009.0
2007-07-03 04:51:00,0.6753,0.67535,0.67515,0.67515,567200001.0
2007-07-03 04:52:00,0.6752,0.6752,0.6752,0.6752,134899997.0
2007-07-03 04:53:00,0.6752,0.67525,0.6752,0.6752,491099992.0
2007-07-03 04:54:00,0.67525,0.67525,0.6752,0.67525,223100006.0
2007-07-03 04:55:00,0.67525,0.6753,0.67525,0.67525,213600000.0
2007-07-03 04:56:00,0.67525,0.67525,0.67525,0.67525,4800000.0
2007-07-03 04:57:00,0.67525,0.6753,0.67525,0.67525,185599996.0
2007-07-03 04:58:00,0.67525,0.6753,0.67525,0.67525,196399998.0
2007-07-03 04:59:00,0.6753,0.6753,0.6753,0.6753,233599989.0
2007-07-03 05:00:00,0.6753,0.6753,0.67525,0.67525,264799994.0
2007-07-03 05:01:00,0.6753,0.6753,0.6753,0.6753,67200001.0
2007-07-03 05:02:00,0.6753,0.6753,0.6753,0.6753,388700005.0
2007-07-03 05:03:00,0.6753,0.6753,0.67525,0.67525,1096800024.0
2007-07-03 05:04:00,0.67525,0.6753,0.67525,0.6753,247800007.0
2007-07-03 05:05:00,0.6753,0.6753,0.67525,0.6753,367000002.0
2007-07-03 05:06:00,0.6753,0.6753,0.6753,0.6753,616400012.0
2007-07-03 05:07:00,0.6753,0.6753,0.6753,0.6753,2049299965.0
2007-07-03 05:08:00,0.6753,0.6753,0.67525,0.67525,470200000.0
2007-07-03 05:09:00,0.67525,0.6753,0.67525,0.6753,292000005.0
2007-07-03 05:10:00,0.6753,0.6753,0.6753,0.6753,159500005.0
2007-07-03 05:11:00,0.6753,0.6753,0.67525,0.6753,233600000.0
2007-07-03 05:12:00,0.6753,0.6753,0.67525,0.67525,399899999.0
2007-07-03 05:13:00,0.67525,0.6753,0.67525,0.6753,159400004.0
2007-07-03 05:14:00,0.67525,0.6753,0.67525,0.67525,130399995.0
2007-07-03 05:15:00,0.6753,0.6753,0.67525,0.67525,242399994.0
2007-07-03 05:16:00,0.67511,0.67523,0.67499,0.67517,260799996.0
2007-07-03 05:17:00,0.67517,0.6752,0.67517,0.6752,53600000.0
2007-07-03 05:18:00,0.6752,0.6753,0.6752,0.6753,151999997.0
2007-07-03 05:19:00,0.6753,0.6753,0.67525,0.6753,117600000.0
2007-07-03 05:20:00,0.6753,0.6753,0.6753,0.6753,27900000.0
2007-07-03 05:21:00,0.6753,0.6753,0.67515,0.6752,790899999.0
2007-07-03 05:22:00,0.6752,0.6752,0.67515,0.67515,273700002.0
2007-07-03 05:23:00,0.6752,0.6752,0.6752,0.6752,39200000.0
2007-07-03 05:24:00,0.6752,0.6752,0.67515,0.6752,113600000.0
2007-07-03 05:25:00,0.6752,0.6752,0.6752,0.6752,28000000.0
2007-07-03 05:26:00,0.675,0.67512,0.67496,0.675,229199999.0
2007-07-03 05:27:00,0.6752,0.6752,0.6752,0.6752,131800000.0
2007-07-03 05:28:00,0.67515,0.6753,0.67515,0.6752,241399998.0
2007-07-03 05:29:00,0.6752,0.6752,0.67515,0.6752,382299998.0
2007-07-03 05:30:00,0.67515,0.6752,0.67515,0.6752,721499993.0
2007-07-03 05:31:00,0.6752,0.6752,0.6752,0.6752,354299989.0
2007-07-03 05:32:00,0.6752,0.6752,0.6752,0.6752,815300002.0
2007-07-03 05:33:00,0.6752,0.6752,0.6752,0.6752,20799999.0
2007-07-03 05:34:00,0.6752,0.6752,0.6752,0.6752,164400002.0
2007-07-03 05:35:00,0.6752,0.6752,0.6752,0.6752,264700001.0
2007-07-03 05:36:00,0.6752,0.67525,0.6752,0.67525,252700000.0
2007-07-03 05:37:00,0.67525,0.67525,0.6752,0.6752,751099998.0
2007-07-03 05:38:00,0.6752,0.67525,0.6752,0.67525,155500005.0
2007-07-03 05:39:00,0.6752,0.6753,0.6752,0.6753,326299993.0
2007-07-03 05:40:00,0.6753,0.6753,0.6752,0.6752,207900000.0
2007-07-03 05:41:00,0.6752,0.6753,0.6752,0.6753,444100004.0
2007-07-03 05:42:00,0.6753,0.6753,0.67525,0.6753,1113800033.0
2007-07-03 05:43:00,0.6753,0.6753,0.67515,0.6753,412700003.0
2007-07-03 05:44:00,0.67525,0.6753,0.67515,0.67515,673799994.0
2007-07-03 05:45:00,0.6752,0.6752,0.6752,0.6752,443900012.0
2007-07-03 05:46:00,0.6752,0.6752,0.6752,0.6752,148300001.0
2007-07-03 05:47:00,0.6752,0.6752,0.6752,0.6752,197799997.0
2007-07-03 05:48:00,0.67524,0.67525,0.67505,0.67509,200000000.0
2007-07-03 05:49:00,0.6752,0.6753,0.6752,0.6753,143000000.0
2007-07-03 05:50:00,0.6753,0.6753,0.67515,0.67515,363799997.0
2007-07-03 05:51:00,0.67515,0.6752,0.67515,0.6752,703100001.0
2007-07-03 05:52:00,0.6752,0.6752,0.6752,0.6752,767100002.0
2007-07-03 05:53:00,0.6752,0.6752,0.6752,0.6752,466499988.0
2007-07-03 05:54:00,0.6752,0.6752,0.67515,0.6752,574199990.0
2007-07-03 05:55:00,0.67515,0.6752,0.67515,0.6752,190699996.0
2007-07-03 05:56:00,0.6752,0.6752,0.6752,0.6752,27100000.0
2007-07-03 05:57:00,0.6752,0.6752,0.6752,0.6752,135500000.0
2007-07-03 05:58:00,0.6752,0.6752,0.6752,0.6752,99799999.0
2007-07-03 05:59:00,0.675,0.6751,0.675,0.67509,450300001.0
2007-07-03 06:00:00,0.6752,0.6752,0.6752,0.6752,95199996.0
2007-07-03 06:01:00,0.6752,0.6752,0.6752,0.6752,205499998.0
2007-07-03 06:02:00,0.6752,0.6752,0.67515,0.6752,848299996.0
2007-07-03 06:03:00,0.6752,0.6752,0.6752,0.6752,98100003.0
2007-07-03 06:04:00,0.6752,0.67525,0.6752,0.6752,240100003.0
2007-07-03 06:05:00,0.6752,0.6753,0.6752,0.6753,274500006.0
2007-07-03 06:06:00,0.6753,0.6753,0.6752,0.6753,392600008.0
2007-07-03 06:07:00,0.6753,0.6753,0.67525,0.67525,20000000.0
2007-07-03 06:08:00,0.6753,0.6753,0.6752,0.67525,427099999.0
2007-07-03 06:09:00,0.67525,0.67525,0.67525,0.67525,8000000.0
2007-07-03 06:10:00,0.6753,0.6753,0.6752,0.67525,97000002.0
2007-07-03 06:11:00,0.67525,0.67525,0.67525,0.67525,12000000.0
2007-07-03 06:12:00,0.67525,0.67525,0.67515,0.6752,1038200020.0
2007-07-03 06:13:00,0.6752,0.6752,0.6752,0.6752,172200006.0
2007-07-03 06:14:00,0.6752,0.6752,0.6752,0.6752,57400002.0
2007-07-03 06:15:00,0.6752,0.6752,0.6752,0.6752,102100003.0
2007-07-03 06:16:00,0.67525,0.6753,0.67515,0.67515,719100021.0
2007-07-03 06:17:00,0.6752,0.67525,0.67515,0.6752,307600004.0
2007-07-03 06:18:00,0.6752,0.6752,0.6752,0.6752,275000010.0
2007-07-03 06:19:00,0.67505,0.6751,0.67505,0.6751,513499993.0
2007-07-03 06:20:00,0.6752,0.6752,0.6752,0.6752,340400010.0
2007-07-03 06:21:00,0.6752,0.6752,0.6752,0.6752,181800006.0
2007-07-03 06:22:00,0.6752,0.6752,0.67515,0.6752,60800000.0
2007-07-03 06:23:00,0.6752,0.6752,0.6752,0.6752,277600007.0
2007-07-03 06:24:00,0.675,0.67508,0.6749,0.6749,89700000.0
2007-07-03 06:25:00,0.6751,0.6751,0.675,0.67501,93000000.0
2007-07-03 06:26:00,0.67494,0.6751,0.67494,0.67496,116400000.0
2007-07-03 06:27:00,0.6752,0.6752,0.67515,0.67515,248000000.0
2007-07-03 06:28:00,0.67515,0.67515,0.67505,0.67505,358199998.0
2007-07-03 06:29:00,0.6751,0.6751,0.6751,0.6751,296700008.0
2007-07-03 06:30:00,0.6751,0.6751,0.6751,0.6751,381599982.0
2007-07-03 06:31:00,0.6751,0.6751,0.6751,0.6751,168399993.0
2007-07-03 06:32:00,0.6751,0.6751,0.67505,0.6751,348499991.0
2007-07-03 06:33:00,0.6751,0.6752,0.6751,0.67515,1140699985.0
2007-07-03 06:34:00,0.67515,0.67515,0.6751,0.6751,43099998.0
2007-07-03 06:35:00,0.6751,0.67515,0.6751,0.6751,134700006.0
2007-07-03 06:36:00,0.6751,0.6751,0.67505,0.67505,213999998.0
2007-07-03 06:37:00,0.67505,0.6752,0.67505,0.67515,368599992.0
2007-07-03 06:38:00,0.6751,0.67515,0.67505,0.6751,403700007.0
2007-07-03 06:39:00,0.67515,0.67515,0.67505,0.67505,610000005.0
2007-07-03 06:40:00,0.67505,0.6751,0.67505,0.67505,107600003.0
2007-07-03 06:41:00,0.6751,0.6751,0.6751,0.6751,882700005.0
2007-07-03 06:42:00,0.6751,0.6751,0.6751,0.6751,224499996.0
2007-07-03 06:43:00,0.6751,0.67515,0.67505,0.67515,412700008.0
2007-07-03 06:44:00,0.67515,0.67515,0.67505,0.6751,682800002.0
2007-07-03 06:45:00,0.6751,0.6751,0.6751,0.6751,744399994.0
2007-07-03 06:46:00,0.6751,0.6752,0.67505,0.67515,377100011.0
2007-07-03 06:47:00,0.6752,0.6752,0.6751,0.6751,240999997.0
2007-07-03 06:48:00,0.6751,0.6751,0.6751,0.6751,465600000.0
2007-07-03 06:49:00,0.67503,0.67504,0.67498,0.67498,200500003.0
2007-07-03 06:50:00,0.6751,0.6751,0.6751,0.6751,184099993.0
2007-07-03 06:51:00,0.6751,0.6751,0.6751,0.6751,78899997.0
2007-07-03 06:52:00,0.6751,0.6751,0.6751,0.6751,78899997.0
2007-07-03 06:53:00,0.6751,0.6751,0.6751,0.6751,613099997.0
2007-07-03 06:54:00,0.6751,0.6751,0.67505,0.6751,782300006.0
2007-07-03 06:55:00,0.6751,0.6751,0.6751,0.6751,67000000.0
2007-07-03 06:56:00,0.6751,0.6751,0.67505,0.6751,355699999.0
2007-07-03 06:57:00,0.6751,0.67515,0.67505,0.6751,381299997.0
2007-07-03 06:58:00,0.6751,0.6752,0.6751,0.67515,391599999.0
2007-07-03 06:59:00,0.6752,0.6753,0.6752,0.6752,967799989.0
2007-07-03 07:00:00,0.6752,0.6753,0.6752,0.6753,320399995.0
2007-07-03 07:01:00,0.67525,0.6753,0.67525,0.6753,113600000.0
2007-07-03 07:02:00,0.6753,0.6753,0.67525,0.67525,48800000.0
2007-07-03 07:03:00,0.6753,0.6753,0.6753,0.6753,228800000.0
2007-07-03 07:04:00,0.6753,0.6753,0.67525,0.6753,184300000.0
2007-07-03 07:05:00,0.67525,0.6753,0.67525,0.6753,214600000.0
2007-07-03 07:06:00,0.67525,0.6753,0.67525,0.6753,156500003.0
2007-07-03 07:07:00,0.6753,0.6753,0.6753,0.6753,35200000.0
2007-07-03 07:08:00,0.6753,0.6753,0.6753,0.6753,39200000.0
2007-07-03 07:09:00,0.6753,0.6753,0.6752,0.6753,288499999.0
2007-07-03 07:10:00,0.67525,0.6753,0.67525,0.6753,332700000.0
2007-07-03 07:11:00,0.67525,0.6753,0.67525,0.6753,499900003.0
2007-07-03 07:12:00,0.6753,0.6753,0.67525,0.6753,945099990.0
2007-07-03 07:13:00,0.6753,0.6753,0.6753,0.6753,55800000.0
2007-07-03 07:14:00,0.6753,0.6753,0.6753,0.6753,844999996.0
2007-07-03 07:15:00,0.6753,0.6753,0.67525,0.6753,325800000.0
2007-07-03 07:16:00,0.6753,0.6753,0.67525,0.67525,252199996.0
2007-07-03 07:17:00,0.67525,0.6753,0.6752,0.6753,436100000.0
2007-07-03 07:18:00,0.6753,0.6754,0.6753,0.6753,1705999982.0
2007-07-03 07:19:00,0.6753,0.6754,0.6753,0.6753,1220900005.0
2007-07-03 07:20:00,0.6753,0.6753,0.67525,0.6753,871500007.0
2007-07-03 07:21:00,0.6753,0.6753,0.6753,0.6753,418799995.0
2007-07-03 07:22:00,0.6753,0.67535,0.67525,0.6753,1181900007.0
2007-07-03 07:23:00,0.6753,0.6753,0.67525,0.6753,320800002.0
2007-07-03 07:24:00,0.6753,0.6753,0.6753,0.6753,63000000.0
2007-07-03 07:25:00,0.6753,0.6753,0.6753,0.6753,238799998.0
2007-07-03 07:26:00,0.6753,0.6753,0.6753,0.6753,294299999.0
2007-07-03 07:27:00,0.6753,0.6753,0.67525,0.6753,250999992.0
2007-07-03 07:28:00,0.6753,0.6753,0.6753,0.6753,188099998.0
2007-07-03 07:29:00,0.6753,0.6753,0.6752,0.67525,311900000.0
2007-07-03 07:30:00,0.67525,0.67525,0.67515,0.67525,736800005.0
2007-07-03 07:31:00,0.67525,0.67525,0.6751,0.6752,1073000016.0
2007-07-03 07:32:00,0.6752,0.6753,0.6752,0.6753,248399998.0
2007-07-03 07:33:00,0.6753,0.6753,0.67515,0.6752,739600009.0
2007-07-03 07:34:00,0.6752,0.6752,0.67505,0.6751,1896200011.0
2007-07-03 07:35:00,0.6751,0.67515,0.67505,0.6751,899899999.0
2007-07-03 07:36:00,0.6751,0.6752,0.6751,0.6752,1294900008.0
2007-07-03 07:37:00,0.67525,0.6753,0.67515,0.6753,1045299993.0
2007-07-03 07:38:00,0.6753,0.6753,0.6752,0.6753,494699996.0
2007-07-03 07:39:00,0.6753,0.6753,0.6753,0.6753,240499997.0
2007-07-03 07:40:00,0.6753,0.6753,0.67525,0.6753,1390900008.0
2007-07-03 07:41:00,0.6753,0.6753,0.6753,0.6753,917899998.0
2007-07-03 07:42:00,0.6753,0.6753,0.6753,0.6753,811999998.0
2007-07-03 07:43:00,0.6753,0.6755,0.6753,0.6755,1780999982.0
2007-07-03 07:44:00,0.6755,0.6755,0.6755,0.6755,72800000.0
2007-07-03 07:45:00,0.6755,0.67555,0.67545,0.6755,373399999.0
2007-07-03 07:46:00,0.6755,0.6755,0.6753,0.67535,498599997.0
2007-07-03 07:47:00,0.67535,0.67535,0.67525,0.67535,99200001.0
2007-07-03 07:48:00,0.67535,0.67535,0.67515,0.67525,912800013.0
2007-07-03 07:49:00,0.6753,0.6753,0.6753,0.6753,1053800016.0
2007-07-03 07:50:00,0.6753,0.6753,0.6752,0.6752,304699998.0
2007-07-03 07:51:00,0.6752,0.6752,0.67505,0.67515,1900299976.0
2007-07-03 07:52:00,0.67515,0.6752,0.6751,0.6752,634299997.0
2007-07-03 07:53:00,0.6752,0.6752,0.67515,0.67515,300600000.0
2007-07-03 07:54:00,0.6752,0.6753,0.6752,0.67525,628799995.0
2007-07-03 07:55:00,0.67525,0.6753,0.6751,0.67515,871000003.0
2007-07-03 07:56:00,0.67515,0.6752,0.675,0.6751,1966600025.0
2007-07-03 07:57:00,0.6751,0.6751,0.67495,0.675,1551900008.0
2007-07-03 07:58:00,0.675,0.6752,0.675,0.6752,1365399984.0
2007-07-03 07:59:00,0.6752,0.67525,0.67515,0.6752,1802600005.0
2007-07-03 08:00:00,0.6752,0.6752,0.6751,0.67515,1154900015.0
2007-07-03 08:01:00,0.67515,0.6752,0.6751,0.67515,1403800022.0
2007-07-03 08:02:00,0.67515,0.6753,0.67515,0.67515,1143199995.0
2007-07-03 08:03:00,0.6752,0.6752,0.67515,0.6752,849300003.0
2007-07-03 08:04:00,0.6752,0.6752,0.6751,0.6751,634799999.0
2007-07-03 08:05:00,0.6751,0.6752,0.6751,0.67515,632799993.0
2007-07-03 08:06:00,0.6753,0.6753,0.6752,0.6752,2074800024.0
2007-07-03 08:07:00,0.6753,0.6753,0.6752,0.6752,2074800024.0
2007-07-03 08:08:00,0.6753,0.6753,0.6751,0.6752,2074800024.0
2007-07-03 08:09:00,0.67525,0.6753,0.6752,0.6752,2074800024.0
2007-07-03 08:10:00,0.6752,0.6752,0.67515,0.67515,781700003.0
2007-07-03 08:11:00,0.67515,0.6752,0.675,0.67505,2018500003.0
2007-07-03 08:12:00,0.67505,0.6752,0.67505,0.6752,1669000004.0
2007-07-03 08:13:00,0.6753,0.6753,0.6749,0.6749,877399994.0
2007-07-03 08:14:00,0.67495,0.675,0.6748,0.6748,877399994.0
2007-07-03 08:15:00,0.6748,0.6749,0.67475,0.6749,1719599972.0
2007-07-03 08:16:00,0.675,0.675,0.6748,0.6749,2077700001.0
2007-07-03 08:17:00,0.6749,0.6749,0.6749,0.6749,2077700001.0
2007-07-03 08:18:00,0.6748,0.675,0.6748,0.6749,1338300000.0
2007-07-03 08:19:00,0.6748,0.675,0.6748,0.675,1338300000.0
2007-07-03 08:20:00,0.675,0.675,0.67495,0.675,1338300000.0
2007-07-03 08:21:00,0.675,0.675,0.67495,0.67495,622099995.0
2007-07-03 08:22:00,0.675,0.675,0.675,0.675,1748099999.0
2007-07-03 08:23:00,0.675,0.6751,0.67495,0.675,687400015.0
2007-07-03 08:24:00,0.675,0.67515,0.67495,0.6751,953300009.0
2007-07-03 08:25:00,0.6751,0.6751,0.67495,0.675,747599999.0
2007-07-03 08:26:00,0.675,0.67505,0.675,0.67505,1493900004.0
2007-07-03 08:27:00,0.67505,0.67515,0.675,0.67505,1815800023.0
2007-07-03 08:28:00,0.67505,0.6751,0.67495,0.6751,1500699996.0
2007-07-03 08:29:00,0.6751,0.67515,0.67505,0.6751,1486799998.0
2007-07-03 08:30:00,0.6752,0.6752,0.6751,0.6751,878599975.0
2007-07-03 08:31:00,0.6752,0.6752,0.6751,0.6751,878599975.0
2007-07-03 08:32:00,0.675,0.6752,0.675,0.6751,878599975.0
2007-07-03 08:33:00,0.6752,0.6752,0.6751,0.6752,878599975.0
2007-07-03 08:34:00,0.6751,0.6752,0.6751,0.6751,878599975.0
2007-07-03 08:35:00,0.6751,0.6752,0.67505,0.6752,878599975.0
2007-07-03 08:36:00,0.6752,0.6752,0.6752,0.6752,1577300001.0
2007-07-03 08:37:00,0.6752,0.6752,0.6752,0.6752,1342799996.0
2007-07-03 08:38:00,0.6752,0.6752,0.6751,0.6752,1524499997.0
2007-07-03 08:39:00,0.6751,0.6753,0.6751,0.6753,1524499997.0
2007-07-03 08:40:00,0.67525,0.6753,0.67515,0.6752,1524499997.0
2007-07-03 08:41:00,0.6752,0.6753,0.67515,0.6753,894499995.0
2007-07-03 08:42:00,0.6753,0.6753,0.67525,0.6753,249399994.0
2007-07-03 08:43:00,0.6753,0.6753,0.6753,0.6753,1971700006.0
2007-07-03 08:44:00,0.6753,0.6754,0.6753,0.6754,1363000005.0
2007-07-03 08:45:00,0.6754,0.6755,0.6754,0.6755,1972199985.0
2007-07-03 08:46:00,0.6755,0.6755,0.67545,0.6755,1773399965.0
2007-07-03 08:47:00,0.6755,0.6755,0.67545,0.67545,556299991.0
2007-07-03 08:48:00,0.6755,0.6755,0.6755,0.6755,731299972.0
2007-07-03 08:49:00,0.6755,0.6756,0.67545,0.67555,1574300002.0
2007-07-03 08:50:00,0.67555,0.67555,0.6755,0.6755,608100013.0
2007-07-03 08:51:00,0.6755,0.6755,0.67545,0.6755,2072299995.0
2007-07-03 08:52:00,0.6755,0.6756,0.67545,0.67545,1435800009.0
2007-07-03 08:53:00,0.67545,0.6755,0.67545,0.6755,1387900008.0
2007-07-03 08:54:00,0.6755,0.6755,0.6754,0.6755,362200000.0
2007-07-03 08:55:00,0.6754,0.67545,0.6754,0.6754,1499099993.0
2007-07-03 08:56:00,0.6754,0.67545,0.67535,0.6754,1416599988.0
2007-07-03 08:57:00,0.6754,0.6755,0.6754,0.6755,1996600019.0
2007-07-03 08:58:00,0.6755,0.6755,0.6754,0.6755,1996600019.0
2007-07-03 08:59:00,0.6755,0.6755,0.6754,0.6755,1547299984.0
2007-07-03 09:00:00,0.6756,0.6756,0.67545,0.67555,1547299984.0
2007-07-03 09:01:00,0.6755,0.67555,0.6754,0.67545,2053199994.0
2007-07-03 09:02:00,0.6755,0.6755,0.6754,0.6754,805399994.0
2007-07-03 09:03:00,0.6755,0.6755,0.6754,0.6755,805399994.0
2007-07-03 09:04:00,0.67545,0.6755,0.67545,0.6755,805399994.0
2007-07-03 09:05:00,0.6753,0.6753,0.6753,0.6753,1874699981.0
2007-07-03 09:06:00,0.67535,0.6756,0.67535,0.6756,1874699981.0
2007-07-03 09:07:00,0.6756,0.6756,0.6755,0.6755,1647100027.0
2007-07-03 09:08:00,0.6755,0.6756,0.6755,0.6755,1777199990.0
2007-07-03 09:09:00,0.6755,0.6755,0.6754,0.6754,2143899989.0
2007-07-03 09:10:00,0.6754,0.6754,0.6753,0.67535,1138200004.0
2007-07-03 09:11:00,0.6752,0.6753,0.6752,0.6753,1497999976.0
2007-07-03 09:12:00,0.6753,0.6753,0.6753,0.6753,1497999976.0
2007-07-03 09:13:00,0.6753,0.6753,0.67525,0.67525,2126499996.0
2007-07-03 09:14:00,0.67525,0.6753,0.6752,0.6753,1951599988.0
2007-07-03 09:15:00,0.6753,0.6753,0.6752,0.6753,453799999.0
2007-07-03 09:16:00,0.6752,0.6753,0.6751,0.6751,453799999.0
2007-07-03 09:17:00,0.675,0.6751,0.6749,0.675,453799999.0
2007-07-03 09:18:00,0.6751,0.6751,0.6749,0.6749,453799999.0
2007-07-03 09:19:00,0.675,0.675,0.675,0.675,453799999.0
2007-07-03 09:20:00,0.675,0.675,0.6749,0.6749,959900008.0
2007-07-03 09:21:00,0.675,0.675,0.6749,0.6749,959900008.0
2007-07-03 09:22:00,0.675,0.675,0.6749,0.675,959900008.0
2007-07-03 09:23:00,0.675,0.6751,0.675,0.6751,959900008.0
2007-07-03 09:24:00,0.6751,0.6751,0.675,0.6751,1623199985.0
2007-07-03 09:25:00,0.6751,0.6752,0.6751,0.6752,1554899992.0
2007-07-03 09:26:00,0.6751,0.6751,0.675,0.675,1716099997.0
2007-07-03 09:27:00,0.6751,0.67515,0.67505,0.6751,1716099997.0
2007-07-03 09:28:00,0.675,0.675,0.6749,0.6749,530899988.0
2007-07-03 09:30:00,0.675,0.675,0.675,0.675,530899988.0
2007-07-03 09:31:00,0.675,0.675,0.67495,0.675,530899988.0
2007-07-03 09:32:00,0.6748,0.6749,0.6748,0.6749,1689299993.0
2007-07-03 09:33:00,0.6748,0.6748,0.6748,0.6748,1689299993.0
2007-07-03 09:34:00,0.6749,0.6749,0.6748,0.6749,1689299993.0
2007-07-03 09:35:00,0.6748,0.6749,0.6748,0.6748,1689299993.0
2007-07-03 09:36:00,0.6749,0.6749,0.6748,0.67485,1689299993.0
2007-07-03 09:37:00,0.6749,0.675,0.6749,0.6749,1691899995.0
2007-07-03 09:38:00,0.675,0.675,0.6749,0.6749,1691899995.0
2007-07-03 09:39:00,0.675,0.67515,0.67495,0.6751,1691899995.0
2007-07-03 09:40:00,0.6751,0.6751,0.675,0.675,741100000.0
2007-07-03 09:41:00,0.6751,0.6751,0.675,0.675,741100000.0
2007-07-03 09:42:00,0.67505,0.6751,0.67505,0.6751,741100000.0
2007-07-03 09:43:00,0.6751,0.6751,0.675,0.67505,952999996.0
2007-07-03 09:44:00,0.675,0.6751,0.675,0.6751,542099991.0
2007-07-03 09:45:00,0.6751,0.6751,0.675,0.6751,1376000007.0
2007-07-03 09:46:00,0.6751,0.6751,0.6751,0.6751,669799980.0
2007-07-03 09:47:00,0.67505,0.6751,0.67505,0.6751,1229900003.0
2007-07-03 09:48:00,0.6751,0.6751,0.675,0.67505,1064299998.0
2007-07-03 09:49:00,0.675,0.6751,0.67495,0.6751,1378199983.0
2007-07-03 09:50:00,0.6751,0.6751,0.6748,0.6748,288099999.0
2007-07-03 09:51:00,0.6747,0.6748,0.6747,0.6747,288099999.0
2007-07-03 09:52:00,0.6748,0.6748,0.67475,0.67475,288099999.0
2007-07-03 09:53:00,0.6748,0.6748,0.67475,0.6748,1212999996.0
2007-07-03 09:54:00,0.6748,0.6749,0.6748,0.6748,2035300009.0
2007-07-03 09:56:00,0.6746,0.6746,0.6746,0.6746,1613399994.0
2007-07-03 09:57:00,0.6747,0.67475,0.6746,0.6747,1613399994.0
2007-07-03 09:58:00,0.6747,0.6747,0.6746,0.6746,1753999984.0
2007-07-03 09:59:00,0.6747,0.6747,0.6745,0.6745,1753999984.0
2007-07-03 10:00:00,0.6746,0.6747,0.6745,0.6745,1753999984.0
2007-07-03 10:01:00,0.6746,0.6747,0.6745,0.6747,1753999984.0
2007-07-03 10:02:00,0.6746,0.6747,0.6746,0.6747,1753999984.0
2007-07-03 10:03:00,0.6746,0.6747,0.6745,0.6746,1753999984.0
2007-07-03 10:04:00,0.6746,0.67465,0.67455,0.6746,1753999984.0
2007-07-03 10:05:00,0.6746,0.6747,0.6745,0.6746,1849899976.0
2007-07-03 10:06:00,0.6747,0.6747,0.6746,0.6746,1849899976.0
2007-07-03 10:07:00,0.6747,0.6747,0.6746,0.6747,1849899976.0
2007-07-03 10:08:00,0.6747,0.6747,0.6746,0.6746,2074299997.0
2007-07-03 10:09:00,0.67465,0.6748,0.6746,0.6748,2074299997.0
2007-07-03 10:10:00,0.6748,0.6748,0.6747,0.6747,409900003.0
2007-07-03 10:11:00,0.6748,0.675,0.6747,0.675,409900003.0
2007-07-03 10:12:00,0.6747,0.6748,0.6747,0.6748,409900003.0
2007-07-03 10:13:00,0.6747,0.6748,0.6747,0.6747,409900003.0
2007-07-03 10:14:00,0.6748,0.6749,0.6747,0.6749,409900003.0
2007-07-03 10:15:00,0.6748,0.6749,0.6748,0.6749,409900003.0
2007-07-03 10:17:00,0.675,0.6751,0.6749,0.675,409900003.0
2007-07-03 10:18:00,0.6751,0.6751,0.675,0.675,409900003.0
2007-07-03 10:19:00,0.67505,0.6751,0.675,0.6751,409900003.0
2007-07-03 10:20:00,0.6749,0.6749,0.6749,0.6749,1422900016.0
2007-07-03 10:21:00,0.67495,0.67495,0.67485,0.6749,1422900016.0
2007-07-03 10:22:00,0.6749,0.6749,0.6749,0.6749,1415199987.0
2007-07-03 10:23:00,0.6748,0.6749,0.6747,0.6748,2078399987.0
2007-07-03 10:24:00,0.6749,0.67495,0.67485,0.6749,2078399987.0
2007-07-03 10:26:00,0.6749,0.6749,0.6749,0.6749,812999980.0
2007-07-03 10:28:00,0.6749,0.6749,0.6749,0.6749,1857800005.0
2007-07-03 10:29:00,0.6747,0.6748,0.6746,0.6746,584199992.0
2007-07-03 10:30:00,0.6747,0.6747,0.6746,0.6747,584199992.0
2007-07-03 10:31:00,0.6748,0.6748,0.67475,0.6748,584199992.0
2007-07-03 10:32:00,0.6748,0.6748,0.67475,0.6748,1929399982.0
2007-07-03 10:33:00,0.6748,0.6748,0.67475,0.6748,1228000006.0
2007-07-03 10:34:00,0.67475,0.6748,0.67475,0.6748,632099995.0
2007-07-03 10:35:00,0.6748,0.6748,0.67465,0.6748,583100001.0
2007-07-03 10:36:00,0.6746,0.6747,0.6745,0.6747,756900011.0
2007-07-03 10:37:00,0.6746,0.6747,0.6746,0.6747,756900011.0
2007-07-03 10:38:00,0.6747,0.6747,0.67465,0.6747,756900011.0
2007-07-03 10:39:00,0.6747,0.67475,0.6747,0.6747,817400011.0
2007-07-03 10:40:00,0.6747,0.6748,0.67465,0.6748,832599988.0
2007-07-03 10:41:00,0.6748,0.6748,0.67475,0.67475,140800000.0
2007-07-03 10:42:00,0.67475,0.6748,0.67465,0.6747,671199987.0
2007-07-03 10:43:00,0.6747,0.6747,0.67465,0.6747,1372699994.0
2007-07-03 10:44:00,0.6747,0.6747,0.6746,0.6747,1123099982.0
2007-07-03 10:45:00,0.6747,0.6747,0.67465,0.6747,2013800007.0
2007-07-03 10:46:00,0.6747,0.6747,0.6747,0.6747,638899993.0
2007-07-03 10:48:00,0.6746,0.6746,0.6746,0.6746,1309300024.0
2007-07-03 10:49:00,0.67455,0.67465,0.67455,0.6746,1111999991.0
2007-07-03 10:50:00,0.6746,0.6747,0.6746,0.6747,1790899979.0
2007-07-03 10:51:00,0.6747,0.6747,0.67455,0.6746,1570099973.0
2007-07-03 10:52:00,0.6746,0.6746,0.6746,0.6746,1092799984.0
2007-07-03 10:53:00,0.6745,0.6745,0.6743,0.6744,1156099990.0
2007-07-03 10:54:00,0.6745,0.6745,0.67445,0.6745,1156099990.0
2007-07-03 10:55:00,0.6744,0.6745,0.6744,0.6745,1666799986.0
2007-07-03 10:57:00,0.6745,0.6746,0.67445,0.6746,1666799986.0
2007-07-03 10:58:00,0.6746,0.6747,0.6745,0.6745,1189899998.0
2007-07-03 10:59:00,0.6745,0.6745,0.6744,0.6745,1683300005.0
2007-07-03 11:00:00,0.6745,0.6745,0.6744,0.6745,364600002.0
2007-07-03 11:01:00,0.6745,0.6745,0.6744,0.6744,1365400015.0
2007-07-03 11:02:00,0.6744,0.6744,0.6743,0.6744,1292099981.0
2007-07-03 11:03:00,0.6744,0.6745,0.6744,0.6745,1581399985.0
2007-07-03 11:04:00,0.6745,0.6747,0.6745,0.6747,1581399985.0
2007-07-03 11:06:00,0.6745,0.6746,0.6745,0.6746,1512600003.0
2007-07-03 11:09:00,0.6746,0.6747,0.6746,0.6747,1512600003.0
2007-07-03 11:10:00,0.6747,0.67475,0.6747,0.6747,1164899995.0
2007-07-03 11:11:00,0.67475,0.6748,0.6747,0.67475,252900001.0
2007-07-03 11:12:00,0.67475,0.6748,0.6747,0.6747,557400003.0
2007-07-03 11:13:00,0.6747,0.67475,0.67465,0.67465,1315699993.0
2007-07-03 11:14:00,0.6747,0.67475,0.6747,0.67475,1524399970.0
2007-07-03 11:15:00,0.67475,0.67475,0.6747,0.6747,579400001.0
2007-07-03 11:16:00,0.6747,0.67475,0.6746,0.6746,1373800009.0
2007-07-03 11:17:00,0.6746,0.67465,0.67455,0.6746,1806200016.0
2007-07-03 11:18:00,0.6745,0.6746,0.6745,0.6745,1989399988.0
2007-07-03 11:20:00,0.6745,0.6745,0.67445,0.6745,1989399988.0
2007-07-03 11:21:00,0.67445,0.6746,0.67445,0.6746,903899992.0
2007-07-03 11:22:00,0.6746,0.6746,0.67455,0.67455,103200000.0
2007-07-03 11:23:00,0.67455,0.6746,0.67445,0.6745,883300001.0
2007-07-03 11:24:00,0.6746,0.6746,0.6745,0.6745,349000001.0
2007-07-03 11:25:00,0.6746,0.6746,0.6745,0.6746,741699997.0
2007-07-03 11:26:00,0.6746,0.6746,0.67455,0.67455,332099990.0
2007-07-03 11:27:00,0.6746,0.6746,0.67455,0.6746,821199972.0
2007-07-03 11:28:00,0.6746,0.6747,0.6746,0.6747,453400005.0
2007-07-03 11:29:00,0.6747,0.6747,0.6747,0.6747,555299994.0
2007-07-03 11:30:00,0.6747,0.6747,0.67455,0.67455,1777100005.0
2007-07-03 11:31:00,0.6747,0.6747,0.6746,0.6747,1454699963.0
2007-07-03 11:32:00,0.6748,0.6748,0.6747,0.6747,1454699963.0
2007-07-03 11:33:00,0.6746,0.6746,0.6746,0.6746,1454699963.0
2007-07-03 11:34:00,0.6747,0.6747,0.67465,0.6747,1454699963.0
2007-07-03 11:35:00,0.6747,0.6747,0.67465,0.6747,1947199982.0
2007-07-03 11:36:00,0.6747,0.6747,0.6747,0.6747,686200003.0
2007-07-03 11:37:00,0.6747,0.6747,0.67455,0.6746,575299999.0
2007-07-03 11:38:00,0.67455,0.6746,0.67455,0.6746,1953800003.0
2007-07-03 11:39:00,0.67455,0.6746,0.67455,0.6746,682300001.0
2007-07-03 11:40:00,0.6746,0.6746,0.6745,0.6746,2024499961.0
2007-07-03 11:41:00,0.6746,0.6746,0.67455,0.6746,2024499961.0
2007-07-03 11:42:00,0.6745,0.6746,0.6745,0.6745,1638499989.0
2007-07-03 11:43:00,0.6746,0.6747,0.6746,0.6747,1638499989.0
2007-07-03 11:44:00,0.6747,0.6747,0.67455,0.6747,681500004.0
2007-07-03 11:45:00,0.6747,0.6747,0.67465,0.6747,283100001.0
2007-07-03 11:46:00,0.6747,0.6747,0.6747,0.6747,342600000.0
2007-07-03 11:48:00,0.67455,0.6747,0.67455,0.6747,851200010.0
2007-07-03 11:49:00,0.6746,0.6747,0.6746,0.6747,459699996.0
2007-07-03 11:50:00,0.6747,0.6747,0.6746,0.67465,1204499988.0
2007-07-03 11:51:00,0.6747,0.6747,0.67465,0.6747,1130100027.0
2007-07-03 11:52:00,0.6747,0.6747,0.6747,0.6747,2131100001.0
2007-07-03 11:53:00,0.6747,0.6747,0.6747,0.6747,785999987.0
2007-07-03 11:54:00,0.6747,0.6747,0.67465,0.6747,1193499977.0
2007-07-03 11:55:00,0.6747,0.6747,0.6747,0.6747,598899997.0
2007-07-03 11:56:00,0.6747,0.6747,0.6747,0.6747,1178299992.0
2007-07-03 11:57:00,0.6747,0.6747,0.67465,0.6747,1775500007.0
2007-07-03 11:58:00,0.67465,0.6747,0.67465,0.67465,1436599992.0
2007-07-03 11:59:00,0.6747,0.6747,0.6746,0.6747,291199996.0
2007-07-03 12:01:00,0.6747,0.6748,0.6747,0.67475,1417299975.0
2007-07-03 12:02:00,0.6747,0.6747,0.6746,0.6746,1744900015.0
2007-07-03 12:04:00,0.6747,0.6747,0.67465,0.6747,1744900015.0
2007-07-03 12:05:00,0.67465,0.6747,0.67465,0.67465,636899976.0
2007-07-03 12:06:00,0.67465,0.67475,0.67465,0.67475,661399989.0
2007-07-03 12:07:00,0.67475,0.6748,0.67475,0.6748,86000000.0
2007-07-03 12:08:00,0.6748,0.6748,0.6748,0.6748,1680099989.0
2007-07-03 12:09:00,0.6748,0.6748,0.6747,0.6747,1460299999.0
2007-07-03 12:10:00,0.6748,0.67485,0.67475,0.67475,1460299999.0
2007-07-03 12:11:00,0.6748,0.6748,0.67465,0.67465,1663400001.0
2007-07-03 12:12:00,0.67465,0.6748,0.67465,0.6748,1707500003.0
2007-07-03 12:13:00,0.6748,0.6748,0.67475,0.67475,183900000.0
2007-07-03 12:14:00,0.67475,0.6748,0.67465,0.6747,1550499983.0
2007-07-03 12:15:00,0.6747,0.67475,0.6747,0.6747,1702499999.0
2007-07-03 12:16:00,0.6747,0.67475,0.6747,0.67475,1079599997.0
2007-07-03 12:17:00,0.6747,0.67475,0.67465,0.67475,1273900006.0
2007-07-03 12:18:00,0.6747,0.6748,0.67465,0.67475,1886500006.0
2007-07-03 12:19:00,0.67475,0.6748,0.6747,0.6747,1534600003.0
2007-07-03 12:20:00,0.6747,0.6747,0.67465,0.6747,2099100000.0
2007-07-03 12:21:00,0.6747,0.6748,0.6747,0.6748,2012800013.0
2007-07-03 12:22:00,0.6747,0.6748,0.6747,0.6747,2012800013.0
2007-07-03 12:23:00,0.6746,0.6746,0.6746,0.6746,2012800013.0
2007-07-03 12:24:00,0.6747,0.6747,0.67465,0.6747,2012800013.0
2007-07-03 12:26:00,0.6747,0.6747,0.6746,0.6746,1340199974.0
2007-07-03 12:27:00,0.6746,0.6747,0.67455,0.67465,1966299996.0
2007-07-03 12:28:00,0.67465,0.6747,0.6746,0.6747,591400001.0
2007-07-03 12:29:00,0.6747,0.6747,0.6746,0.67465,1180199991.0
2007-07-03 12:30:00,0.6747,0.6748,0.6747,0.6748,2030899966.0
2007-07-03 12:31:00,0.6749,0.675,0.6748,0.6749,2030899966.0
2007-07-03 12:32:00,0.675,0.675,0.6747,0.6748,2030899966.0
2007-07-03 12:33:00,0.67495,0.67495,0.6748,0.6749,2030899966.0
2007-07-03 12:35:00,0.6749,0.675,0.6749,0.6749,1322100004.0
2007-07-03 12:36:00,0.675,0.675,0.6748,0.6749,1322100004.0
2007-07-03 12:37:00,0.6748,0.6749,0.6748,0.6748,1322100004.0
2007-07-03 12:38:00,0.6749,0.6749,0.6747,0.6747,1322100004.0
2007-07-03 12:39:00,0.6748,0.6748,0.6746,0.6747,1322100004.0
2007-07-03 12:40:00,0.6748,0.6748,0.6747,0.6747,1322100004.0
2007-07-03 12:41:00,0.6748,0.6748,0.67475,0.6748,1322100004.0
2007-07-03 12:42:00,0.6748,0.6748,0.6748,0.6748,268500005.0
2007-07-03 12:43:00,0.6748,0.6748,0.67475,0.6748,1191599993.0
2007-07-03 12:44:00,0.67475,0.6748,0.67475,0.6748,602299989.0
2007-07-03 12:45:00,0.6748,0.6748,0.67475,0.6748,914399996.0
2007-07-03 12:46:00,0.6748,0.6748,0.67475,0.6748,1348499989.0
2007-07-03 12:47:00,0.6748,0.6748,0.67475,0.67475,609799987.0
2007-07-03 12:48:00,0.6748,0.6748,0.67475,0.6748,229100000.0
2007-07-03 12:49:00,0.6748,0.6748,0.6748,0.6748,52399999.0
2007-07-03 12:50:00,0.6746,0.6747,0.6746,0.6746,243299999.0
2007-07-03 12:51:00,0.6745,0.6746,0.6745,0.6746,243299999.0
2007-07-03 12:52:00,0.6747,0.6747,0.6746,0.6747,243299999.0
2007-07-03 12:53:00,0.67465,0.6747,0.67455,0.67465,1729299994.0
2007-07-03 12:55:00,0.6746,0.6747,0.6746,0.67465,1458999994.0
2007-07-03 12:57:00,0.6747,0.6747,0.6746,0.6746,741000004.0
2007-07-03 12:58:00,0.6745,0.6746,0.6745,0.6745,741000004.0
2007-07-03 12:59:00,0.6746,0.6746,0.6745,0.6746,741000004.0
2007-07-03 13:00:00,0.6745,0.6746,0.6745,0.6746,741000004.0
2007-07-03 13:01:00,0.6747,0.6747,0.6746,0.6747,741000004.0
2007-07-03 13:02:00,0.6746,0.6747,0.6746,0.6746,741000004.0
2007-07-03 13:03:00,0.6747,0.6747,0.6746,0.6747,741000004.0
2007-07-03 13:04:00,0.6747,0.6747,0.67465,0.6747,741000004.0
2007-07-03 13:05:00,0.6747,0.6747,0.6747,0.6747,574999986.0
2007-07-03 13:06:00,0.6748,0.6748,0.6748,0.6748,574999986.0
2007-07-03 13:07:00,0.6749,0.6749,0.67485,0.67485,574999986.0
2007-07-03 13:08:00,0.6749,0.6749,0.6749,0.6749,412299979.0
2007-07-03 13:09:00,0.6749,0.6749,0.6748,0.6748,1992899982.0
2007-07-03 13:10:00,0.6748,0.67495,0.6748,0.6749,560799989.0
2007-07-03 13:11:00,0.6749,0.6749,0.6748,0.67485,428600007.0
2007-07-03 13:12:00,0.6749,0.6749,0.67475,0.6749,1253899988.0
2007-07-03 13:13:00,0.6749,0.6749,0.6749,0.6749,1444099991.0
2007-07-03 13:14:00,0.675,0.675,0.675,0.675,1222599986.0
2007-07-03 13:16:00,0.6751,0.6751,0.67495,0.6751,1222599986.0
2007-07-03 13:17:00,0.6751,0.6751,0.675,0.6751,1006199965.0
2007-07-03 13:18:00,0.6752,0.6752,0.6752,0.6752,1006199965.0
2007-07-03 13:19:00,0.6752,0.6752,0.6751,0.6751,1601599993.0
2007-07-03 13:20:00,0.6751,0.6751,0.67505,0.6751,1348999999.0
2007-07-03 13:21:00,0.6751,0.6751,0.675,0.675,449700001.0
2007-07-03 13:22:00,0.6751,0.6751,0.67505,0.67505,449700001.0
2007-07-03 13:23:00,0.6751,0.6751,0.67505,0.67505,643900004.0
2007-07-03 13:24:00,0.6751,0.6751,0.67495,0.67495,995600011.0
2007-07-03 13:25:00,0.67495,0.675,0.67495,0.675,1116700008.0
2007-07-03 13:26:00,0.675,0.675,0.67495,0.675,1187600004.0
2007-07-03 13:27:00,0.675,0.675,0.675,0.675,1128799961.0
2007-07-03 13:28:00,0.675,0.675,0.67485,0.6749,2086800024.0
2007-07-03 13:29:00,0.6748,0.6749,0.6748,0.6749,2099300012.0
2007-07-03 13:30:00,0.6749,0.6749,0.67485,0.6749,2099300012.0
2007-07-03 13:31:00,0.6749,0.675,0.6749,0.6749,852499991.0
2007-07-03 13:33:00,0.67495,0.67495,0.67485,0.6749,1659700000.0
2007-07-03 13:34:00,0.6749,0.6749,0.6749,0.6749,1067299999.0
2007-07-03 13:35:00,0.6749,0.6749,0.6748,0.6749,1313999991.0
2007-07-03 13:36:00,0.6749,0.6749,0.6748,0.6749,928899991.0
2007-07-03 13:37:00,0.6748,0.6749,0.67475,0.67485,261000005.0
2007-07-03 13:38:00,0.6749,0.6749,0.6748,0.6749,365200003.0
2007-07-03 13:39:00,0.6749,0.6749,0.6749,0.6749,10400000.0
2007-07-03 13:40:00,0.6749,0.6749,0.6748,0.6749,289699997.0
2007-07-03 13:41:00,0.6749,0.6749,0.6749,0.6749,509300016.0
2007-07-03 13:42:00,0.6748,0.6749,0.6748,0.6748,698299986.0
2007-07-03 13:43:00,0.6749,0.6749,0.67485,0.6749,698299986.0
2007-07-03 13:44:00,0.6749,0.6749,0.6748,0.67485,1442299983.0
2007-07-03 13:45:00,0.6749,0.6749,0.6748,0.6749,497000003.0
2007-07-03 13:47:00,0.67495,0.675,0.67495,0.67495,497000003.0
2007-07-03 13:48:00,0.675,0.675,0.6749,0.675,1043399975.0
2007-07-03 13:49:00,0.675,0.675,0.67495,0.675,1043399975.0
2007-07-03 13:50:00,0.675,0.675,0.67495,0.675,1064099988.0
2007-07-03 13:51:00,0.67495,0.675,0.67495,0.67495,125799996.0
2007-07-03 13:52:00,0.675,0.675,0.67485,0.675,435899997.0
2007-07-03 13:53:00,0.675,0.6751,0.67495,0.675,1541399973.0
2007-07-03 13:54:00,0.675,0.675,0.675,0.675,328699991.0
2007-07-03 13:55:00,0.675,0.675,0.67495,0.67495,875899997.0
2007-07-03 13:56:00,0.675,0.675,0.67495,0.675,559099992.0
2007-07-03 13:57:00,0.675,0.675,0.6749,0.675,360900008.0
2007-07-03 14:01:00,0.6751,0.6751,0.6751,0.6751,360900008.0
2007-07-03 14:02:00,0.6751,0.67515,0.6751,0.6751,1974000008.0
2007-07-03 14:03:00,0.6751,0.6752,0.6751,0.6752,960099994.0
2007-07-03 14:04:00,0.6752,0.6752,0.6752,0.6752,1144299981.0
2007-07-03 14:05:00,0.6752,0.6752,0.6752,0.6752,925799984.0
2007-07-03 14:06:00,0.6752,0.6752,0.6752,0.6752,132899996.0
2007-07-03 14:07:00,0.6752,0.6752,0.6751,0.6751,1181399976.0
2007-07-03 14:08:00,0.6751,0.6751,0.6751,0.6751,317499991.0
2007-07-03 14:09:00,0.6751,0.6751,0.6751,0.6751,195799995.0
2007-07-03 14:10:00,0.6751,0.6751,0.67495,0.67505,688399998.0
2007-07-03 14:11:00,0.67505,0.67505,0.67505,0.67505,2400000.0
2007-07-03 14:12:00,0.67505,0.6751,0.675,0.6751,311299995.0
2007-07-03 14:13:00,0.6751,0.6751,0.67505,0.67505,478399994.0
2007-07-03 14:14:00,0.67505,0.6751,0.67495,0.67495,608899989.0
2007-07-03 14:15:00,0.675,0.6751,0.675,0.67505,792799984.0
2007-07-03 14:16:00,0.67505,0.6751,0.675,0.6751,1303199983.0
2007-07-03 14:17:00,0.6751,0.6751,0.67505,0.6751,980799988.0
2007-07-03 14:18:00,0.6751,0.6751,0.67505,0.67505,575899998.0
2007-07-03 14:19:00,0.67505,0.6751,0.675,0.67505,924099996.0
2007-07-03 14:20:00,0.6749,0.675,0.6748,0.6749,1705899998.0
2007-07-03 14:21:00,0.6748,0.6748,0.6746,0.6746,1705899998.0
2007-07-03 14:22:00,0.6747,0.6747,0.6746,0.6747,1705899998.0
2007-07-03 14:23:00,0.6748,0.67485,0.67475,0.6748,1705899998.0
2007-07-03 14:24:00,0.6748,0.6749,0.6748,0.6748,1831699993.0
2007-07-03 14:25:00,0.67485,0.6749,0.67485,0.67485,1831699993.0
2007-07-03 14:26:00,0.6749,0.675,0.6748,0.6749,948999991.0
2007-07-03 14:27:00,0.675,0.67505,0.675,0.67505,948999991.0
2007-07-03 14:29:00,0.6749,0.675,0.6749,0.675,677599996.0
2007-07-03 14:30:00,0.67505,0.67515,0.675,0.6751,677599996.0
2007-07-03 14:31:00,0.6751,0.67515,0.67505,0.6751,1720999988.0
2007-07-03 14:32:00,0.6751,0.6751,0.675,0.675,1388999996.0
2007-07-03 14:33:00,0.6751,0.67515,0.6751,0.6751,1388999996.0
2007-07-03 14:34:00,0.6752,0.6752,0.6751,0.6752,948499996.0
2007-07-03 14:35:00,0.6752,0.6752,0.67515,0.6752,654699996.0
2007-07-03 14:37:00,0.675,0.6751,0.675,0.6751,1146400004.0
2007-07-03 14:38:00,0.6751,0.6752,0.67505,0.67515,1146400004.0
2007-07-03 14:39:00,0.6751,0.6751,0.675,0.675,1760200017.0
2007-07-03 14:40:00,0.6751,0.6751,0.675,0.675,1760200017.0
2007-07-03 14:41:00,0.67505,0.6751,0.67495,0.675,1760200017.0
2007-07-03 14:42:00,0.6749,0.675,0.6749,0.6749,724999995.0
2007-07-03 14:43:00,0.675,0.675,0.6749,0.6749,724999995.0
2007-07-03 14:44:00,0.675,0.675,0.6749,0.6749,724999995.0
2007-07-03 14:45:00,0.675,0.675,0.6749,0.6749,724999995.0
2007-07-03 14:46:00,0.675,0.675,0.675,0.675,724999995.0
2007-07-03 14:47:00,0.675,0.675,0.6749,0.6749,2046099986.0
2007-07-03 14:48:00,0.675,0.675,0.6749,0.675,2046099986.0
2007-07-03 14:49:00,0.675,0.675,0.67495,0.67495,424700004.0
2007-07-03 14:50:00,0.675,0.675,0.67495,0.67495,384099998.0
2007-07-03 14:51:00,0.67495,0.675,0.6749,0.67495,1029799998.0
2007-07-03 14:52:00,0.67495,0.67495,0.67485,0.6749,1441599998.0
2007-07-03 14:53:00,0.6749,0.67495,0.67485,0.6749,2117299973.0
2007-07-03 14:54:00,0.6749,0.6749,0.6748,0.6749,1294300010.0
2007-07-03 14:55:00,0.67495,0.675,0.6749,0.675,1294300010.0
2007-07-03 14:56:00,0.675,0.675,0.6749,0.67495,702499990.0
2007-07-03 14:57:00,0.675,0.675,0.675,0.675,1163999967.0
2007-07-03 14:58:00,0.675,0.675,0.6749,0.675,988700000.0
2007-07-03 14:59:00,0.6751,0.6752,0.6751,0.6752,988700000.0
2007-07-03 15:00:00,0.6751,0.6752,0.6751,0.6751,988700000.0
2007-07-03 15:01:00,0.675,0.6751,0.675,0.6751,988700000.0
2007-07-03 15:02:00,0.67515,0.6752,0.6751,0.6752,988700000.0
2007-07-03 15:03:00,0.6752,0.67525,0.67515,0.67525,1876299985.0
2007-07-03 15:04:00,0.6751,0.6752,0.6751,0.6751,598400013.0
2007-07-03 15:05:00,0.6752,0.6752,0.67515,0.6752,598400013.0
2007-07-03 15:06:00,0.6752,0.6752,0.6751,0.6752,413100001.0
2007-07-03 15:07:00,0.6752,0.6752,0.6752,0.6752,563899986.0
2007-07-03 15:08:00,0.6752,0.67525,0.6752,0.6752,1299800011.0
2007-07-03 15:09:00,0.6751,0.6752,0.6751,0.6752,977100006.0
2007-07-03 15:10:00,0.6751,0.6752,0.6751,0.6751,977100006.0
2007-07-03 15:12:00,0.67505,0.67515,0.67505,0.67505,977100006.0
2007-07-03 15:13:00,0.67505,0.6751,0.67505,0.6751,1000400000.0
2007-07-03 15:14:00,0.6751,0.6751,0.6751,0.6751,2129499991.0
2007-07-03 15:15:00,0.67505,0.6751,0.67505,0.6751,237699999.0
2007-07-03 15:16:00,0.6751,0.6751,0.67505,0.6751,752699985.0
2007-07-03 15:17:00,0.6751,0.6751,0.675,0.6751,1369600004.0
2007-07-03 15:18:00,0.6751,0.6751,0.67505,0.67505,450599992.0
2007-07-03 15:19:00,0.67505,0.67505,0.675,0.67505,199299995.0
2007-07-03 15:20:00,0.6751,0.6751,0.67505,0.6751,1241799980.0
2007-07-03 15:22:00,0.67505,0.6751,0.67505,0.6751,1739099961.0
2007-07-03 15:23:00,0.6751,0.6751,0.67505,0.67505,666499985.0
2007-07-03 15:24:00,0.67505,0.6751,0.67505,0.6751,559399986.0
2007-07-03 15:25:00,0.6751,0.6751,0.67505,0.6751,290399992.0
2007-07-03 15:26:00,0.6751,0.6751,0.6751,0.6751,1129199991.0
2007-07-03 15:27:00,0.6751,0.6751,0.6751,0.6751,943499995.0
2007-07-03 15:28:00,0.6751,0.6751,0.6751,0.6751,514099998.0
2007-07-03 15:29:00,0.6751,0.6751,0.67505,0.6751,2127499984.0
2007-07-03 15:30:00,0.6751,0.6752,0.6751,0.67515,1198799995.0
2007-07-03 15:31:00,0.6752,0.6752,0.6751,0.6752,202200002.0
2007-07-03 15:33:00,0.6752,0.6752,0.6752,0.6752,1414999985.0
2007-07-03 15:34:00,0.6753,0.6753,0.67525,0.67525,1414999985.0
2007-07-03 15:35:00,0.67525,0.6753,0.6752,0.6752,1829699992.0
2007-07-03 15:36:00,0.6751,0.6752,0.6751,0.6752,1135999984.0
2007-07-03 15:37:00,0.6751,0.6752,0.6751,0.6752,1135999984.0
2007-07-03 15:38:00,0.6751,0.6752,0.6751,0.6751,1135999984.0
2007-07-03 15:39:00,0.6752,0.6752,0.675,0.6751,1135999984.0
2007-07-03 15:40:00,0.675,0.6751,0.675,0.675,1135999984.0
2007-07-03 15:41:00,0.6751,0.6752,0.67505,0.67515,1135999984.0
2007-07-03 15:42:00,0.675,0.6752,0.675,0.6751,1992400005.0
2007-07-03 15:44:00,0.6751,0.6751,0.675,0.675,1992400005.0
2007-07-03 15:45:00,0.675,0.6751,0.675,0.67505,415199997.0
2007-07-03 15:46:00,0.67505,0.67505,0.67505,0.67505,67200000.0
2007-07-03 15:47:00,0.67505,0.67505,0.675,0.67505,149500002.0
2007-07-03 15:48:00,0.67505,0.6751,0.675,0.6751,266699998.0
2007-07-03 15:49:00,0.6751,0.6751,0.67505,0.67505,539900001.0
2007-07-03 15:50:00,0.67505,0.67505,0.6749,0.6749,2063200003.0
2007-07-03 15:51:00,0.6749,0.67495,0.6749,0.67495,1408399978.0
2007-07-03 15:52:00,0.6749,0.675,0.6749,0.67495,311700003.0
2007-07-03 15:53:00,0.67495,0.675,0.67495,0.675,1600499973.0
2007-07-03 15:54:00,0.675,0.67505,0.67495,0.67505,1073299974.0
2007-07-03 15:55:00,0.67505,0.6751,0.67505,0.6751,710499991.0
2007-07-03 15:56:00,0.6749,0.675,0.6749,0.675,1592099965.0
2007-07-03 15:57:00,0.6751,0.6751,0.67505,0.6751,1592099965.0
2007-07-03 15:58:00,0.6751,0.6751,0.675,0.67505,921199993.0
2007-07-03 15:59:00,0.67505,0.6751,0.6749,0.6749,985899997.0
2007-07-03 16:00:00,0.6751,0.6752,0.675,0.6751,410899997.0
2007-07-03 16:01:00,0.675,0.6751,0.675,0.675,410899997.0
2007-07-03 16:02:00,0.6749,0.675,0.6748,0.6748,410899997.0
2007-07-03 16:03:00,0.6749,0.6749,0.6748,0.6749,410899997.0
2007-07-03 16:04:00,0.6748,0.6748,0.6747,0.6747,410899997.0
2007-07-03 16:05:00,0.6746,0.6747,0.6746,0.6747,410899997.0
2007-07-03 16:07:00,0.6746,0.6747,0.6746,0.6747,410899997.0
2007-07-03 16:08:00,0.6746,0.6746,0.6745,0.6746,410899997.0
2007-07-03 16:09:00,0.6745,0.6745,0.6745,0.6745,410899997.0
2007-07-03 16:10:00,0.6746,0.6746,0.6745,0.6746,410899997.0
2007-07-03 16:11:00,0.6747,0.6747,0.6746,0.6746,410899997.0
2007-07-03 16:12:00,0.6747,0.6747,0.6746,0.6746,410899997.0
2007-07-03 16:13:00,0.6747,0.6747,0.6746,0.6747,410899997.0
2007-07-03 16:14:00,0.67475,0.6748,0.67475,0.67475,410899997.0
2007-07-03 16:15:00,0.67475,0.6748,0.6747,0.6747,750200001.0
2007-07-03 16:16:00,0.6745,0.6746,0.6745,0.6745,873799990.0
2007-07-03 16:17:00,0.6744,0.6745,0.6744,0.6744,873799990.0
2007-07-03 16:18:00,0.6745,0.6746,0.6744,0.6746,873799990.0
2007-07-03 16:19:00,0.67465,0.6747,0.6746,0.6747,873799990.0
2007-07-03 16:20:00,0.6747,0.6747,0.67465,0.6747,981299990.0
2007-07-03 16:21:00,0.6747,0.6747,0.6746,0.6746,1390700009.0
2007-07-03 16:22:00,0.67465,0.6747,0.67465,0.67465,1390700009.0
2007-07-03 16:23:00,0.6747,0.6747,0.6747,0.6747,100800000.0
2007-07-03 16:24:00,0.6747,0.6747,0.67465,0.6747,1496900006.0
2007-07-03 16:25:00,0.6747,0.6747,0.67465,0.6747,2111099999.0
2007-07-03 16:26:00,0.6747,0.6747,0.6746,0.67465,1287899990.0
2007-07-03 16:28:00,0.67455,0.67455,0.6745,0.67455,568500007.0
2007-07-03 16:29:00,0.67455,0.67455,0.6744,0.6745,2009699962.0
2007-07-03 16:30:00,0.6745,0.6745,0.6744,0.6744,1952899990.0
2007-07-03 16:31:00,0.6745,0.67455,0.6745,0.6745,1952899990.0
2007-07-03 16:32:00,0.6744,0.6745,0.6744,0.6745,1920499990.0
2007-07-03 16:34:00,0.6744,0.6744,0.6744,0.6744,1920499990.0
2007-07-03 16:35:00,0.6745,0.6745,0.67435,0.6744,1920499990.0
2007-07-03 16:36:00,0.6744,0.6744,0.67425,0.67435,1011500005.0
2007-07-03 16:37:00,0.6744,0.6744,0.6743,0.6744,943700001.0
2007-07-03 16:38:00,0.6744,0.6744,0.67435,0.6744,1373000003.0
2007-07-03 16:39:00,0.6744,0.67445,0.6744,0.67445,1138500005.0
2007-07-03 16:40:00,0.67445,0.6745,0.6744,0.6745,1009599997.0
2007-07-03 16:41:00,0.6745,0.6745,0.6744,0.6745,304699998.0
2007-07-03 16:43:00,0.67455,0.6746,0.67455,0.67455,304699998.0
2007-07-03 16:44:00,0.67455,0.6746,0.67455,0.6746,1074199979.0
2007-07-03 16:45:00,0.6744,0.6745,0.6744,0.6744,1388399998.0
2007-07-03 16:46:00,0.6745,0.6745,0.6745,0.6745,1388399998.0
2007-07-03 16:48:00,0.6743,0.6744,0.6743,0.6743,1345299990.0
2007-07-03 16:49:00,0.6744,0.6744,0.6743,0.6744,1345299990.0
2007-07-03 16:50:00,0.6743,0.6744,0.6743,0.6743,1345299990.0
2007-07-03 16:51:00,0.6744,0.6744,0.6744,0.6744,1345299990.0
2007-07-03 16:52:00,0.6745,0.67455,0.67445,0.6745,1345299990.0
2007-07-03 16:53:00,0.6745,0.6745,0.6744,0.6745,1972999986.0
2007-07-03 16:55:00,0.67455,0.67465,0.67455,0.67465,1972999986.0
2007-07-03 16:57:00,0.6746,0.6747,0.6746,0.6747,1561300010.0
2007-07-03 16:58:00,0.6747,0.6747,0.6746,0.6747,2143799994.0
2007-07-03 16:59:00,0.6748,0.6749,0.6747,0.6749,2143799994.0
2007-07-03 17:00:00,0.675,0.67505,0.6749,0.67495,2143799994.0
2007-07-03 17:01:00,0.67495,0.675,0.6749,0.67495,879399994.0
2007-07-03 17:02:00,0.67495,0.67495,0.6749,0.67495,1272500007.0
2007-07-03 17:04:00,0.675,0.675,0.67495,0.675,1108299993.0
2007-07-03 17:05:00,0.675,0.675,0.67485,0.67495,1080599985.0
2007-07-03 17:06:00,0.67495,0.67495,0.6749,0.6749,785300011.0
2007-07-03 17:07:00,0.67495,0.67495,0.67475,0.6748,1384099986.0
2007-07-03 17:08:00,0.6748,0.67495,0.67475,0.67495,1600300003.0
2007-07-03 17:10:00,0.6749,0.675,0.67485,0.6749,1422599996.0
2007-07-03 17:11:00,0.67485,0.6749,0.67485,0.67485,1008599991.0
2007-07-03 17:12:00,0.6749,0.67495,0.6749,0.6749,1760099974.0
2007-07-03 17:13:00,0.6749,0.6749,0.6749,0.6749,1575699971.0
2007-07-03 17:14:00,0.6749,0.6749,0.67485,0.67485,166000000.0
2007-07-03 17:15:00,0.67485,0.67495,0.6748,0.6749,826999993.0
2007-07-03 17:16:00,0.67495,0.67495,0.6749,0.67495,207799996.0
2007-07-03 17:17:00,0.67495,0.67495,0.67495,0.67495,2200000.0
2007-07-03 17:18:00,0.67495,0.675,0.67495,0.675,272800000.0
2007-07-03 17:19:00,0.67495,0.67505,0.67495,0.67505,350099999.0
2007-07-03 17:20:00,0.67505,0.67505,0.675,0.675,809200001.0
2007-07-03 17:21:00,0.675,0.675,0.6749,0.6749,514500001.0
2007-07-03 17:22:00,0.6749,0.675,0.6749,0.675,888600007.0
2007-07-03 17:23:00,0.67495,0.675,0.67495,0.67495,480099995.0
2007-07-03 17:24:00,0.67495,0.67505,0.6749,0.67505,878600000.0
2007-07-03 17:25:00,0.67505,0.67505,0.675,0.675,517999991.0
2007-07-03 17:26:00,0.675,0.675,0.675,0.675,1664399979.0
2007-07-03 17:27:00,0.6749,0.675,0.6749,0.6749,1664399979.0
2007-07-03 17:28:00,0.67505,0.67505,0.67495,0.675,1664399979.0
2007-07-03 17:29:00,0.67495,0.67505,0.67495,0.675,1044100004.0
2007-07-03 17:30:00,0.675,0.675,0.6749,0.6749,1361599988.0
2007-07-03 17:31:00,0.67495,0.675,0.67495,0.675,131200000.0
2007-07-03 17:32:00,0.675,0.675,0.67495,0.675,318299995.0
2007-07-03 17:33:00,0.675,0.675,0.675,0.675,887700004.0
2007-07-03 17:34:00,0.675,0.6751,0.675,0.67505,1344400011.0
2007-07-03 17:35:00,0.67505,0.6751,0.67505,0.6751,85900001.0
2007-07-03 17:36:00,0.6751,0.6751,0.67505,0.6751,486500003.0
2007-07-03 17:37:00,0.6751,0.6751,0.67505,0.6751,1891300020.0
2007-07-03 17:38:00,0.6751,0.6751,0.67505,0.67505,1494599983.0
2007-07-03 17:39:00,0.67505,0.6751,0.67505,0.6751,1548499973.0
2007-07-03 17:40:00,0.67515,0.67515,0.6751,0.6751,1631400014.0
2007-07-03 17:41:00,0.6751,0.6751,0.6751,0.6751,442800009.0
2007-07-03 17:42:00,0.6751,0.6751,0.6751,0.6751,601100003.0
2007-07-03 17:43:00,0.6751,0.6751,0.67505,0.6751,303099994.0
2007-07-03 17:44:00,0.6751,0.6751,0.67505,0.6751,375199999.0
2007-07-03 17:45:00,0.6751,0.6751,0.675,0.67505,1291499998.0
2007-07-03 17:46:00,0.67505,0.6751,0.675,0.67505,302199999.0
2007-07-03 17:47:00,0.67505,0.67505,0.675,0.67505,283399992.0
2007-07-03 17:48:00,0.67505,0.6751,0.67505,0.67505,124000000.0
2007-07-03 17:49:00,0.67505,0.67505,0.675,0.675,462400011.0
2007-07-03 17:50:00,0.67505,0.67505,0.675,0.67505,250300000.0
2007-07-03 17:51:00,0.67505,0.67505,0.675,0.67505,1171499989.0
2007-07-03 17:52:00,0.675,0.67505,0.675,0.67505,890799999.0
2007-07-03 17:53:00,0.67505,0.6751,0.67495,0.675,1203300003.0
2007-07-03 17:54:00,0.67505,0.67505,0.67505,0.67505,21600000.0
2007-07-03 17:55:00,0.67505,0.67505,0.675,0.675,643599989.0
2007-07-03 17:56:00,0.675,0.675,0.67495,0.675,1066500010.0
2007-07-03 17:57:00,0.675,0.675,0.675,0.675,747999976.0
2007-07-03 17:58:00,0.675,0.67505,0.675,0.67505,168100003.0
2007-07-03 17:59:00,0.67505,0.67505,0.67495,0.675,728999995.0
2007-07-03 18:00:00,0.675,0.675,0.67495,0.675,1939699998.0
2007-07-03 18:01:00,0.675,0.675,0.67495,0.67495,1121900002.0
2007-07-03 18:02:00,0.675,0.67505,0.67495,0.67495,727599998.0
2007-07-03 18:03:00,0.675,0.67505,0.67495,0.675,126400000.0
2007-07-03 18:04:00,0.675,0.6751,0.6749,0.67505,1485999998.0
2007-07-03 18:05:00,0.6749,0.675,0.6749,0.675,806999993.0
2007-07-03 18:06:00,0.6751,0.6751,0.6751,0.6751,806999993.0
2007-07-03 18:07:00,0.6751,0.6751,0.67505,0.6751,786599997.0
2007-07-03 18:08:00,0.6751,0.6751,0.67505,0.6751,466200002.0
2007-07-03 18:09:00,0.6751,0.6751,0.6751,0.6751,1842600033.0
2007-07-03 18:10:00,0.6751,0.6751,0.6751,0.6751,662299986.0
2007-07-03 18:11:00,0.67505,0.6751,0.67505,0.6751,171499999.0
2007-07-03 18:12:00,0.6751,0.67515,0.67505,0.6751,1887899966.0
2007-07-03 18:13:00,0.6751,0.67515,0.6751,0.67515,183799998.0
2007-07-03 18:14:00,0.67515,0.67515,0.6751,0.6751,847799985.0
2007-07-03 18:15:00,0.6749,0.6749,0.6749,0.6749,1697499984.0
2007-07-03 18:16:00,0.675,0.675,0.6749,0.6749,1697499984.0
2007-07-03 18:18:00,0.675,0.675,0.675,0.675,1697499984.0
2007-07-03 18:19:00,0.6748,0.6748,0.6748,0.6748,2067299988.0
2007-07-03 18:20:00,0.6748,0.675,0.67475,0.675,2067299988.0
2007-07-03 18:21:00,0.6748,0.6748,0.6748,0.6748,2114199986.0
2007-07-03 18:22:00,0.6749,0.6749,0.6749,0.6749,2114199986.0
2007-07-03 18:23:00,0.6749,0.675,0.67485,0.675,2114199986.0
2007-07-03 18:24:00,0.6748,0.6749,0.6748,0.6749,879000000.0
2007-07-03 18:25:00,0.675,0.675,0.675,0.675,879000000.0
2007-07-03 18:26:00,0.675,0.67505,0.675,0.67505,1351100027.0
2007-07-03 18:27:00,0.675,0.67505,0.675,0.675,877099979.0
2007-07-03 18:28:00,0.675,0.6751,0.675,0.6751,873699998.0
2007-07-03 18:29:00,0.6751,0.6751,0.67505,0.67505,187200000.0
2007-07-03 18:30:00,0.67505,0.67505,0.675,0.67505,873500011.0
2007-07-03 18:31:00,0.67505,0.67505,0.675,0.675,1201600002.0
2007-07-03 18:32:00,0.675,0.675,0.675,0.675,874799999.0
2007-07-03 18:33:00,0.675,0.675,0.6749,0.6749,1745399978.0
2007-07-03 18:34:00,0.6749,0.675,0.6749,0.675,1253899994.0
2007-07-03 18:35:00,0.675,0.67515,0.675,0.67515,908400011.0
2007-07-03 18:36:00,0.67515,0.6752,0.6751,0.67515,1230199995.0
2007-07-03 18:37:00,0.6751,0.6751,0.6749,0.6749,1452599997.0
2007-07-03 18:38:00,0.67495,0.675,0.67495,0.675,1452599997.0
2007-07-03 18:39:00,0.675,0.67505,0.67495,0.675,2048500026.0
2007-07-03 18:40:00,0.6749,0.675,0.6749,0.675,1772900010.0
2007-07-03 18:41:00,0.675,0.67505,0.67495,0.675,1772900010.0
2007-07-03 18:42:00,0.67495,0.675,0.67495,0.675,1536900015.0
2007-07-03 18:44:00,0.675,0.675,0.675,0.675,1161199989.0
2007-07-03 18:45:00,0.67495,0.675,0.67495,0.675,212000003.0
2007-07-03 18:46:00,0.675,0.675,0.67485,0.6749,684199995.0
2007-07-03 18:48:00,0.6748,0.6749,0.6747,0.6749,1576800005.0
2007-07-03 18:49:00,0.675,0.675,0.6749,0.675,1576800005.0
2007-07-03 18:50:00,0.675,0.675,0.67495,0.67495,769399999.0
2007-07-03 18:51:00,0.67495,0.675,0.67495,0.675,68800000.0
2007-07-03 18:52:00,0.675,0.675,0.67495,0.675,212799998.0
2007-07-03 18:53:00,0.675,0.675,0.6749,0.6749,516599999.0
2007-07-03 18:54:00,0.6748,0.6748,0.6747,0.6747,920900001.0
2007-07-03 18:55:00,0.6748,0.6748,0.67475,0.67475,920900001.0
2007-07-03 18:56:00,0.6748,0.6749,0.67475,0.67475,1436499988.0
2007-07-03 18:57:00,0.6748,0.6748,0.67475,0.6748,294700000.0
2007-07-03 18:58:00,0.6748,0.6748,0.67475,0.67475,345400000.0
2007-07-03 19:01:00,0.67475,0.6748,0.67475,0.67475,682099988.0
2007-07-03 19:02:00,0.6748,0.6748,0.6747,0.67475,688600005.0
2007-07-03 19:03:00,0.6748,0.6748,0.6747,0.6747,1806800004.0
2007-07-03 19:04:00,0.67475,0.6748,0.67465,0.67475,1280099992.0
2007-07-03 19:05:00,0.6748,0.6748,0.6747,0.67475,1442399999.0
2007-07-03 19:06:00,0.67475,0.6748,0.67475,0.6748,966999998.0
2007-07-03 19:07:00,0.6748,0.6748,0.6748,0.6748,678299994.0
2007-07-03 19:08:00,0.6748,0.67485,0.67475,0.6748,1412099997.0
2007-07-03 19:09:00,0.6748,0.6748,0.6747,0.67475,538599998.0
2007-07-03 19:10:00,0.67475,0.6748,0.6747,0.6748,252700003.0
2007-07-03 19:11:00,0.6748,0.6748,0.6748,0.6748,472799998.0
2007-07-03 19:12:00,0.6748,0.6748,0.67475,0.67475,271200000.0
2007-07-03 19:13:00,0.67475,0.6748,0.67475,0.67475,84000000.0
2007-07-03 19:14:00,0.67475,0.6748,0.6747,0.67475,228200006.0
2007-07-03 19:15:00,0.6748,0.6748,0.6748,0.6748,36000000.0
2007-07-03 19:16:00,0.6748,0.6748,0.67475,0.6748,954299985.0
2007-07-03 19:17:00,0.6748,0.6748,0.67475,0.6748,1385499995.0
2007-07-03 19:18:00,0.6748,0.6748,0.67475,0.67475,590400001.0
2007-07-03 19:19:00,0.67475,0.6748,0.6747,0.6748,175800004.0
2007-07-03 19:20:00,0.6748,0.6748,0.67475,0.6748,635299991.0
2007-07-03 19:21:00,0.6748,0.6748,0.6748,0.6748,38400000.0
2007-07-03 19:22:00,0.67485,0.6749,0.67485,0.67485,38400000.0
2007-07-03 19:23:00,0.67485,0.67485,0.67485,0.67485,2400000.0
2007-07-03 19:24:00,0.6749,0.6749,0.67485,0.6749,327699994.0
2007-07-03 19:25:00,0.6749,0.67495,0.67485,0.67485,950799996.0
2007-07-03 19:26:00,0.6749,0.675,0.6748,0.6748,1926799992.0
2007-07-03 19:27:00,0.6748,0.6748,0.6748,0.6748,579299981.0
2007-07-03 19:28:00,0.6748,0.67485,0.6748,0.6748,477100001.0
2007-07-03 19:29:00,0.6748,0.6748,0.6748,0.6748,1641199999.0
2007-07-03 19:30:00,0.6748,0.6748,0.6748,0.6748,680800000.0
2007-07-03 19:31:00,0.6748,0.67485,0.6748,0.67485,669299993.0
2007-07-03 19:32:00,0.6748,0.67485,0.67475,0.6748,529499998.0
2007-07-03 19:33:00,0.67485,0.67485,0.6748,0.67485,495200000.0
2007-07-03 19:34:00,0.67485,0.67485,0.6748,0.6748,755900004.0
2007-07-03 19:35:00,0.67485,0.6749,0.6748,0.6749,347899999.0
2007-07-03 19:36:00,0.67485,0.6749,0.6748,0.6749,973499985.0
2007-07-03 19:37:00,0.6749,0.6749,0.67485,0.6749,854699995.0
2007-07-03 19:38:00,0.6749,0.67495,0.6749,0.6749,628899988.0
2007-07-03 19:39:00,0.6749,0.67495,0.6749,0.67495,837900010.0
2007-07-03 19:40:00,0.6749,0.67495,0.6749,0.67495,180399998.0
2007-07-03 19:41:00,0.6749,0.67495,0.67485,0.67495,305700003.0
2007-07-03 19:42:00,0.67495,0.675,0.67495,0.675,187200000.0
2007-07-03 19:43:00,0.675,0.675,0.675,0.675,376599995.0
2007-07-03 19:44:00,0.67495,0.675,0.6749,0.675,122300000.0
2007-07-03 19:45:00,0.675,0.675,0.675,0.675,303199999.0
2007-07-03 19:46:00,0.675,0.675,0.675,0.675,1894699963.0
2007-07-03 19:47:00,0.675,0.675,0.675,0.675,167099998.0
2007-07-03 19:48:00,0.675,0.675,0.675,0.675,71200000.0
2007-07-03 19:49:00,0.675,0.675,0.6749,0.675,171700000.0
2007-07-03 19:50:00,0.675,0.675,0.675,0.675,20800000.0
2007-07-03 19:51:00,0.675,0.675,0.675,0.675,306099993.0
2007-07-03 19:52:00,0.675,0.675,0.6749,0.675,390600008.0
2007-07-03 19:53:00,0.675,0.675,0.6749,0.6749,1105400000.0
2007-07-03 19:54:00,0.67495,0.675,0.67495,0.67495,1542299995.0
2007-07-03 19:55:00,0.675,0.675,0.6748,0.67485,1926899988.0
2007-07-03 19:56:00,0.6748,0.6748,0.67475,0.67475,745400017.0
2007-07-03 19:57:00,0.6748,0.67495,0.6748,0.67495,482900001.0
2007-07-03 19:58:00,0.6748,0.6748,0.6748,0.6748,715799991.0
2007-07-03 19:59:00,0.6749,0.6749,0.67475,0.67485,715799991.0
2007-07-03 20:00:00,0.67485,0.67485,0.67475,0.67485,1139599985.0
2007-07-03 20:01:00,0.67485,0.67485,0.6748,0.67485,380200005.0
2007-07-03 20:02:00,0.6749,0.6749,0.6748,0.6748,308100005.0
2007-07-03 20:03:00,0.6748,0.6748,0.6748,0.6748,190600001.0
2007-07-03 20:04:00,0.67475,0.6748,0.67475,0.6748,124800000.0
2007-07-03 20:05:00,0.6748,0.6748,0.67475,0.6748,371299998.0
2007-07-03 20:06:00,0.6748,0.6748,0.67475,0.6748,126500000.0
2007-07-03 20:07:00,0.6748,0.6748,0.6748,0.6748,747800005.0
2007-07-03 20:08:00,0.6748,0.6748,0.6748,0.6748,566300002.0
2007-07-03 20:09:00,0.6748,0.6748,0.67475,0.67475,79900000.0
2007-07-03 20:10:00,0.67475,0.67475,0.6747,0.6747,88700002.0
2007-07-03 20:11:00,0.67475,0.6748,0.67475,0.6748,200700001.0
2007-07-03 20:12:00,0.6748,0.6748,0.67465,0.67465,996300006.0
2007-07-03 20:13:00,0.67465,0.6747,0.67465,0.6747,606000005.0
2007-07-03 20:14:00,0.6747,0.6747,0.67465,0.6747,1284400003.0
2007-07-03 20:15:00,0.67465,0.6747,0.6746,0.6747,829799989.0
2007-07-03 20:16:00,0.6747,0.6748,0.6747,0.6747,1590800027.0
2007-07-03 20:17:00,0.6747,0.67475,0.6747,0.67475,238099999.0
2007-07-03 20:18:00,0.67475,0.6748,0.6746,0.6747,1374699998.0
2007-07-03 20:19:00,0.6745,0.6746,0.6745,0.6745,1217800019.0
2007-07-03 20:20:00,0.6745,0.67465,0.6745,0.6746,1217800019.0
2007-07-03 20:21:00,0.6746,0.6746,0.6745,0.67455,792399989.0
2007-07-03 20:22:00,0.67455,0.67455,0.67445,0.67445,360900001.0
2007-07-03 20:23:00,0.6745,0.67455,0.67445,0.6745,706499995.0
2007-07-03 20:24:00,0.6745,0.67455,0.6745,0.6745,535099998.0
2007-07-03 20:25:00,0.6745,0.6745,0.67445,0.6745,357799996.0
2007-07-03 20:26:00,0.6745,0.6745,0.6745,0.6745,553800009.0
2007-07-03 20:27:00,0.6745,0.6745,0.67445,0.67445,82900000.0
2007-07-03 20:28:00,0.6745,0.6745,0.67445,0.67445,179999999.0
2007-07-03 20:29:00,0.67445,0.6745,0.67445,0.6745,217300002.0
2007-07-03 20:30:00,0.67433,0.67447,0.67428,0.67447,328700000.0
2007-07-03 20:31:00,0.6745,0.6745,0.6745,0.6745,42900000.0
2007-07-03 20:32:00,0.6745,0.6745,0.67445,0.6745,509199999.0
2007-07-03 20:33:00,0.6745,0.6745,0.6745,0.6745,491399996.0
2007-07-03 20:34:00,0.6745,0.67455,0.67445,0.67445,247199998.0
2007-07-03 20:35:00,0.6745,0.6745,0.6745,0.6745,354099998.0
2007-07-03 20:36:00,0.6745,0.6746,0.6745,0.6745,835099988.0
2007-07-03 20:37:00,0.67455,0.6746,0.6745,0.6746,321799995.0
2007-07-03 20:38:00,0.6746,0.6746,0.6746,0.6746,74200001.0
2007-07-03 20:39:00,0.6746,0.6746,0.67455,0.67455,181000001.0
2007-07-03 20:40:00,0.67455,0.6746,0.67455,0.6746,36000000.0
2007-07-03 20:41:00,0.6746,0.6746,0.6745,0.6746,240799995.0
2007-07-03 20:42:00,0.67455,0.67455,0.6745,0.6745,605000000.0
2007-07-03 20:43:00,0.6745,0.6745,0.6745,0.6745,935400012.0
2007-07-03 20:44:00,0.6745,0.6746,0.67445,0.6746,1241600011.0
2007-07-03 20:45:00,0.6746,0.6746,0.67455,0.67455,517799995.0
2007-07-03 20:46:00,0.6746,0.6747,0.6746,0.6746,587799994.0
2007-07-03 20:47:00,0.6746,0.6746,0.6746,0.6746,975599999.0
2007-07-03 20:48:00,0.6746,0.6746,0.67455,0.67455,621199981.0
2007-07-03 20:49:00,0.67455,0.6746,0.67455,0.6746,514899984.0
2007-07-03 20:50:00,0.6746,0.6746,0.67455,0.67455,1171399964.0
2007-07-03 20:51:00,0.6745,0.6745,0.67445,0.67445,911799989.0
2007-07-03 20:52:00,0.67445,0.6745,0.67445,0.6745,706299982.0
2007-07-03 20:53:00,0.6745,0.6746,0.6745,0.67455,509499990.0
2007-07-03 20:54:00,0.6746,0.6746,0.67455,0.6746,178699995.0
2007-07-03 20:55:00,0.6746,0.6746,0.6745,0.6745,1640499969.0
2007-07-03 20:56:00,0.6745,0.6745,0.6745,0.6745,638899991.0
2007-07-03 20:57:00,0.6745,0.6745,0.67445,0.6745,192399996.0
2007-07-03 20:58:00,0.6745,0.6745,0.67445,0.67445,46200000.0
2007-07-03 20:59:00,0.67445,0.6746,0.67445,0.6745,693599986.0
2007-07-03 21:00:00,0.6745,0.6745,0.67445,0.67445,1358000001.0
2007-07-03 21:01:00,0.67445,0.6745,0.67435,0.6745,415200002.0
2007-07-03 21:02:00,0.6745,0.6745,0.67435,0.67435,82000003.0
2007-07-03 21:03:00,0.67435,0.67435,0.67435,0.67435,139099998.0
2007-07-03 21:04:00,0.6744,0.6744,0.6744,0.6744,45299999.0
2007-07-03 21:05:00,0.6744,0.6744,0.6744,0.6744,41299999.0
2007-07-03 21:06:00,0.6744,0.6744,0.6744,0.6744,89799999.0
2007-07-03 21:07:00,0.6744,0.6744,0.6744,0.6744,599500000.0
2007-07-03 21:08:00,0.6744,0.6744,0.6744,0.6744,40500000.0
2007-07-03 21:09:00,0.6744,0.6744,0.6744,0.6744,684899994.0
2007-07-03 21:10:00,0.67435,0.6744,0.67435,0.6744,232400000.0
2007-07-03 21:11:00,0.6744,0.6744,0.67435,0.6744,280899997.0
2007-07-03 21:12:00,0.6744,0.6745,0.6744,0.6744,316299989.0
2007-07-03 21:13:00,0.6744,0.6745,0.6744,0.6744,1156899982.0
2007-07-03 21:14:00,0.6744,0.6745,0.6744,0.6744,807399984.0
2007-07-03 21:15:00,0.6744,0.6745,0.6744,0.6745,165799997.0
2007-07-03 21:16:00,0.6745,0.6745,0.6745,0.6745,10400000.0
2007-07-03 21:17:00,0.6745,0.6745,0.6745,0.6745,10400000.0
2007-07-03 21:18:00,0.6745,0.6745,0.6745,0.6745,31200000.0
2007-07-03 21:19:00,0.6745,0.6745,0.67445,0.67445,32000000.0
2007-07-03 21:20:00,0.6745,0.6745,0.67445,0.6745,23400000.0
2007-07-03 21:21:00,0.6745,0.6745,0.67445,0.6745,82400000.0
2007-07-03 21:22:00,0.6745,0.6745,0.6744,0.6744,63700000.0
2007-07-03 21:23:00,0.6744,0.67445,0.6744,0.6744,355800000.0
2007-07-03 21:24:00,0.67445,0.6745,0.6744,0.67445,1386300017.0
2007-07-03 21:25:00,0.6744,0.6744,0.67435,0.6744,1023399987.0
2007-07-03 21:26:00,0.6744,0.6744,0.67435,0.6744,2020200033.0
2007-07-03 21:27:00,0.6744,0.6744,0.6743,0.6743,477800006.0
2007-07-03 21:28:00,0.6744,0.6744,0.6743,0.6743,292700001.0
2007-07-03 21:29:00,0.6743,0.67445,0.6743,0.6744,287200000.0
2007-07-03 21:30:00,0.6744,0.6744,0.6744,0.6744,112900002.0
2007-07-03 21:31:00,0.6744,0.6744,0.6744,0.6744,28000000.0
2007-07-03 21:32:00,0.6744,0.6744,0.6744,0.6744,132800000.0
2007-07-03 21:33:00,0.67435,0.6744,0.67435,0.67435,108500000.0
2007-07-03 21:34:00,0.6744,0.6744,0.6744,0.6744,55200000.0
2007-07-03 21:35:00,0.6744,0.6744,0.6744,0.6744,53600000.0
2007-07-03 21:36:00,0.6744,0.6744,0.6744,0.6744,26400000.0
2007-07-03 21:37:00,0.67433,0.67433,0.67419,0.67432,40000000.0
2007-07-03 21:38:00,0.6744,0.6744,0.6744,0.6744,107600000.0
2007-07-03 21:39:00,0.6744,0.6744,0.6744,0.6744,779200006.0
2007-07-03 21:40:00,0.6744,0.6744,0.6743,0.6743,494199998.0
2007-07-03 21:41:00,0.6744,0.6744,0.67425,0.6744,322000011.0
2007-07-03 21:42:00,0.67435,0.6744,0.67435,0.6744,135400005.0
2007-07-03 21:43:00,0.6744,0.6744,0.6744,0.6744,361800014.0
2007-07-03 21:44:00,0.6744,0.67445,0.6744,0.67445,230800004.0
2007-07-03 21:45:00,0.67445,0.6745,0.67445,0.67445,124400000.0
2007-07-03 21:46:00,0.6745,0.6745,0.6745,0.6745,274999997.0
2007-07-03 21:47:00,0.6745,0.6745,0.6745,0.6745,289800000.0
2007-07-03 21:48:00,0.6745,0.67455,0.67445,0.6745,2026400003.0
2007-07-03 21:49:00,0.67445,0.6746,0.67445,0.6745,944999994.0
2007-07-03 21:50:00,0.6745,0.6746,0.67445,0.6746,268599996.0
2007-07-03 21:51:00,0.6746,0.6746,0.6746,0.6746,322800000.0
2007-07-03 21:52:00,0.6746,0.6746,0.6746,0.6746,306700004.0
2007-07-03 21:53:00,0.6746,0.67465,0.6746,0.6746,735500004.0
2007-07-03 21:54:00,0.6746,0.6746,0.6746,0.6746,43799999.0
2007-07-03 21:55:00,0.6746,0.6746,0.6746,0.6746,693599983.0
2007-07-03 21:56:00,0.6746,0.6746,0.67455,0.67455,471800013.0
2007-07-03 21:57:00,0.6746,0.6746,0.6746,0.6746,444700016.0
2007-07-03 21:58:00,0.6746,0.6746,0.67455,0.6746,523400001.0
2007-07-03 21:59:00,0.6746,0.67475,0.6746,0.6747,1265099993.0
2007-07-03 22:00:00,0.6747,0.67475,0.6747,0.6747,400600000.0
2007-07-03 22:01:00,0.6747,0.6748,0.6747,0.6748,1030800001.0
2007-07-03 22:02:00,0.6748,0.6748,0.6747,0.6747,1607899991.0
2007-07-03 22:03:00,0.6747,0.6748,0.6747,0.6748,471500001.0
2007-07-03 22:04:00,0.6748,0.6748,0.6747,0.6748,412000002.0
2007-07-03 22:05:00,0.6748,0.6748,0.6747,0.6747,156799998.0
2007-07-03 22:06:00,0.6747,0.6748,0.6747,0.67475,74400001.0
2007-07-03 22:07:00,0.67445,0.67466,0.67445,0.6746,744900004.0
2007-07-03 22:08:00,0.6748,0.6748,0.6748,0.6748,63200000.0
2007-07-03 22:09:00,0.6748,0.6748,0.6748,0.6748,78400000.0
2007-07-03 22:10:00,0.6748,0.6748,0.6748,0.6748,248800004.0
2007-07-03 22:11:00,0.6748,0.6748,0.67475,0.6748,211999999.0
2007-07-03 22:12:00,0.67465,0.67471,0.67455,0.67455,194599999.0
2007-07-03 22:13:00,0.6748,0.6748,0.67475,0.67475,54400000.0
2007-07-03 22:14:00,0.67475,0.6748,0.67475,0.67475,102500000.0
2007-07-03 22:15:00,0.6748,0.6748,0.6747,0.6747,178299998.0
2007-07-03 22:16:00,0.67475,0.67475,0.67475,0.67475,8800000.0
2007-07-03 22:17:00,0.67475,0.67475,0.6746,0.6747,519799998.0
2007-07-03 22:18:00,0.6747,0.6747,0.6747,0.6747,195499999.0
2007-07-03 22:19:00,0.6747,0.6747,0.67465,0.6747,372000000.0
2007-07-03 22:20:00,0.6747,0.6747,0.6747,0.6747,276000000.0
2007-07-03 22:21:00,0.6747,0.6747,0.6747,0.6747,116000000.0
2007-07-03 22:22:00,0.6747,0.6747,0.6747,0.6747,324000000.0
2007-07-03 22:23:00,0.6747,0.6747,0.6746,0.6746,426299998.0
2007-07-03 22:24:00,0.6746,0.6747,0.6746,0.6747,183400002.0
2007-07-03 22:25:00,0.6747,0.6747,0.6747,0.6747,91200000.0
2007-07-03 22:26:00,0.6747,0.6747,0.6747,0.6747,30400000.0
2007-07-03 22:27:00,0.6747,0.6747,0.6747,0.6747,48000000.0
2007-07-03 22:28:00,0.67457,0.67467,0.67457,0.67463,370199989.0
2007-07-03 22:29:00,0.6747,0.6747,0.6747,0.6747,77600001.0
2007-07-03 22:30:00,0.6747,0.6747,0.67465,0.6747,173899997.0
2007-07-03 22:31:00,0.6747,0.6747,0.6747,0.6747,57600000.0
2007-07-03 22:32:00,0.6747,0.6748,0.6747,0.6747,757600000.0
2007-07-03 22:33:00,0.6747,0.6747,0.6747,0.6747,96800000.0
2007-07-03 22:34:00,0.6747,0.6747,0.6747,0.6747,105600000.0
2007-07-03 22:35:00,0.6747,0.6747,0.67465,0.6747,161100000.0
2007-07-03 22:36:00,0.6747,0.6747,0.6747,0.6747,188000000.0
2007-07-03 22:37:00,0.6747,0.6747,0.6747,0.6747,314400002.0
2007-07-03 22:38:00,0.6747,0.6747,0.67465,0.67465,692500002.0
2007-07-03 22:39:00,0.6747,0.6747,0.6747,0.6747,722399998.0
2007-07-03 22:40:00,0.6747,0.67475,0.6747,0.67475,433599997.0
2007-07-03 22:41:00,0.67475,0.67475,0.6747,0.6747,71199999.0
2007-07-03 22:42:00,0.6747,0.6747,0.67465,0.67465,136599996.0
2007-07-03 22:43:00,0.6747,0.6748,0.6747,0.6747,239199999.0
2007-07-03 22:44:00,0.6747,0.6747,0.6747,0.6747,59200001.0
2007-07-03 22:45:00,0.6747,0.6747,0.6747,0.6747,60000000.0
2007-07-03 22:46:00,0.67465,0.67469,0.67455,0.67468,126600003.0
2007-07-03 22:47:00,0.6747,0.6747,0.6747,0.6747,60000000.0
2007-07-03 22:48:00,0.6747,0.67485,0.6747,0.67475,333600001.0
2007-07-03 22:49:00,0.6748,0.675,0.6748,0.6749,780000003.0
2007-07-03 22:50:00,0.6749,0.6749,0.67475,0.6749,430200005.0
2007-07-03 22:51:00,0.6748,0.6748,0.6748,0.6748,137199996.0
2007-07-03 22:52:00,0.6749,0.675,0.6749,0.6749,1116099993.0
2007-07-03 22:53:00,0.6749,0.675,0.6749,0.675,383999983.0
2007-07-03 22:54:00,0.67495,0.675,0.6749,0.6749,267199998.0
2007-07-03 22:55:00,0.6749,0.675,0.6748,0.67485,838799997.0
2007-07-03 22:56:00,0.6748,0.6749,0.67475,0.6749,755199992.0
2007-07-03 22:57:00,0.6748,0.6748,0.6748,0.6748,873700026.0
2007-07-03 22:58:00,0.6748,0.6749,0.67475,0.6749,639099995.0
2007-07-03 22:59:00,0.6749,0.6749,0.67475,0.6748,403200000.0
2007-07-03 23:00:00,0.6747,0.6749,0.6747,0.6749,121100000.0
2007-07-03 23:01:00,0.6749,0.6749,0.6748,0.67485,231300000.0
2007-07-03 23:02:00,0.6749,0.6749,0.6747,0.6748,230200002.0
2007-07-03 23:03:00,0.6748,0.6749,0.6748,0.6749,39000000.0
2007-07-03 23:04:00,0.6749,0.6749,0.6748,0.6748,156800000.0
2007-07-03 23:05:00,0.6748,0.6748,0.6748,0.6748,62399999.0
2007-07-03 23:06:00,0.6748,0.6748,0.6748,0.6748,140799998.0
2007-07-03 23:07:00,0.6748,0.6748,0.67465,0.67465,622699990.0
2007-07-03 23:08:00,0.67465,0.6747,0.67465,0.6747,307699994.0
2007-07-03 23:09:00,0.6747,0.6747,0.6747,0.6747,53599998.0
2007-07-03 23:10:00,0.6747,0.6747,0.6746,0.6746,285299995.0
2007-07-03 23:11:00,0.6746,0.6746,0.6746,0.6746,408300013.0
2007-07-03 23:12:00,0.67476,0.67476,0.67473,0.67473,20800000.0
2007-07-03 23:13:00,0.6746,0.6747,0.6745,0.6747,125400001.0
2007-07-03 23:14:00,0.67477,0.67477,0.67472,0.67472,196800000.0
2007-07-03 23:15:00,0.6747,0.6747,0.6747,0.6747,45599998.0
2007-07-03 23:16:00,0.6747,0.6747,0.6747,0.6747,53599998.0
2007-07-03 23:17:00,0.6747,0.6748,0.6747,0.6748,50799999.0
2007-07-03 23:18:00,0.6748,0.6748,0.6746,0.6747,212099998.0
2007-07-03 23:19:00,0.6746,0.67475,0.6746,0.6747,167099998.0
2007-07-03 23:20:00,0.6747,0.6749,0.6747,0.6748,625999999.0
2007-07-03 23:21:00,0.6748,0.6748,0.6748,0.6748,30299999.0
2007-07-03 23:22:00,0.67487,0.6749,0.67482,0.67487,196800001.0
2007-07-03 23:23:00,0.6748,0.6748,0.6748,0.6748,150099999.0
2007-07-03 23:24:00,0.6748,0.6748,0.6747,0.6747,54800000.0
2007-07-03 23:25:00,0.6747,0.6747,0.6747,0.6747,181599998.0
2007-07-03 23:26:00,0.67465,0.6747,0.67465,0.67465,319299998.0
2007-07-03 23:27:00,0.67475,0.6748,0.67475,0.6748,63999999.0
2007-07-03 23:28:00,0.6748,0.6748,0.6748,0.6748,20799999.0
2007-07-03 23:29:00,0.6748,0.6748,0.67475,0.67475,50400000.0
2007-07-03 23:30:00,0.67475,0.6748,0.67475,0.6748,32800000.0
2007-07-03 23:31:00,0.67465,0.67465,0.6746,0.6746,200800000.0
2007-07-03 23:32:00,0.6748,0.6748,0.67475,0.6748,47200000.0
2007-07-03 23:33:00,0.6746,0.67474,0.6746,0.67474,555799997.0
2007-07-03 23:34:00,0.67489,0.67489,0.67472,0.67472,64000001.0
2007-07-03 23:35:00,0.67475,0.67477,0.67465,0.67477,137199997.0
2007-07-03 23:36:00,0.6748,0.6748,0.6746,0.6746,81999999.0
2007-07-03 23:37:00,0.6747,0.6747,0.6746,0.6747,278099995.0
2007-07-03 23:38:00,0.6747,0.6747,0.6747,0.6747,65600000.0
2007-07-03 23:39:00,0.6747,0.6747,0.6747,0.6747,31200000.0
2007-07-03 23:40:00,0.6747,0.6747,0.6747,0.6747,87999998.0
2007-07-03 23:41:00,0.6747,0.6747,0.67465,0.6747,57099998.0
2007-07-03 23:42:00,0.6747,0.6747,0.6746,0.6747,138800001.0
2007-07-03 23:43:00,0.6747,0.6747,0.6746,0.6746,378000005.0
2007-07-03 23:44:00,0.6746,0.6746,0.6746,0.6746,150000004.0
2007-07-03 23:45:00,0.6746,0.6746,0.6746,0.6746,110000000.0
2007-07-03 23:46:00,0.6746,0.6747,0.6745,0.6747,276000000.0
2007-07-03 23:47:00,0.6747,0.6747,0.6747,0.6747,44800000.0
2007-07-03 23:48:00,0.6747,0.6747,0.6747,0.6747,42400000.0
2007-07-03 23:49:00,0.67482,0.67482,0.67465,0.67465,391099985.0
2007-07-03 23:50:00,0.6747,0.6747,0.6746,0.6746,103999998.0
2007-07-03 23:51:00,0.67463,0.67463,0.67457,0.6746,93600000.0
2007-07-03 23:52:00,0.6746,0.6746,0.6746,0.6746,108500002.0
2007-07-03 23:53:00,0.67463,0.67465,0.67457,0.67463,609500005.0
2007-07-03 23:54:00,0.67468,0.67471,0.67466,0.67471,394300002.0
2007-07-03 23:55:00,0.67482,0.67482,0.67467,0.67481,485500002.0
2007-07-03 23:56:00,0.6746,0.6746,0.6746,0.6746,89400003.0
2007-07-03 23:57:00,0.6746,0.6746,0.6746,0.6746,32400002.0
2007-07-03 23:58:00,0.67453,0.67463,0.67451,0.67461,944299973.0
2007-07-03 23:59:00,0.6746,0.6746,0.6745,0.6746,210800003.0
2007-07-04 00:00:00,0.6746,0.6746,0.6745,0.6745,585099998.0
2007-07-04 00:01:00,0.6745,0.6745,0.6745,0.6745,449299999.0
2007-07-04 00:02:00,0.6745,0.6745,0.6745,0.6745,370399996.0
2007-07-04 00:03:00,0.6745,0.6745,0.67445,0.6745,334499988.0
2007-07-04 00:04:00,0.6745,0.6745,0.6745,0.6745,250299994.0
2007-07-04 00:05:00,0.6745,0.6745,0.6745,0.6745,117500002.0
2007-07-04 00:06:00,0.6745,0.6745,0.6745,0.6745,814800011.0
2007-07-04 00:07:00,0.6745,0.6746,0.6745,0.6746,590599987.0
2007-07-04 00:08:00,0.6746,0.6746,0.6746,0.6746,143199997.0
2007-07-04 00:09:00,0.6746,0.6746,0.6745,0.6745,745899985.0
2007-07-04 00:10:00,0.6745,0.6746,0.6745,0.67455,487199997.0
2007-07-04 00:11:00,0.6746,0.6746,0.6745,0.6746,370299994.0
2007-07-04 00:12:00,0.6746,0.6746,0.6746,0.6746,12000000.0
2007-07-04 00:13:00,0.6746,0.6746,0.6746,0.6746,39199999.0
2007-07-04 00:14:00,0.6746,0.6746,0.6746,0.6746,112800000.0
2007-07-04 00:15:00,0.67442,0.67447,0.67442,0.67447,89299999.0
2007-07-04 00:16:00,0.6746,0.6746,0.6745,0.6745,121500000.0
2007-07-04 00:17:00,0.6745,0.6745,0.6745,0.6745,367599993.0
2007-07-04 00:18:00,0.6745,0.6745,0.6745,0.6745,198000005.0
2007-07-04 00:19:00,0.6745,0.6745,0.6745,0.6745,367200001.0
2007-07-04 00:20:00,0.6745,0.6745,0.6745,0.6745,74400002.0
2007-07-04 00:21:00,0.6745,0.6745,0.6745,0.6745,92000000.0
2007-07-04 00:22:00,0.6745,0.6746,0.6745,0.67455,70799999.0
2007-07-04 00:23:00,0.6746,0.6746,0.67445,0.67445,149199999.0
2007-07-04 00:24:00,0.67445,0.67455,0.67445,0.6745,1080000001.0
2007-07-04 00:25:00,0.6745,0.6745,0.6745,0.6745,721999992.0
2007-07-04 00:26:00,0.6745,0.6746,0.6745,0.6745,1731699993.0
2007-07-04 00:27:00,0.6745,0.6746,0.6745,0.6746,887400005.0
2007-07-04 00:28:00,0.67465,0.6747,0.6746,0.6747,409600005.0
2007-07-04 00:29:00,0.6747,0.6747,0.6747,0.6747,250400000.0
2007-07-04 00:30:00,0.67465,0.6747,0.67465,0.6747,328799999.0
2007-07-04 00:31:00,0.6747,0.6747,0.6747,0.6747,537699993.0
2007-07-04 00:32:00,0.6747,0.6747,0.67465,0.67465,111799997.0
2007-07-04 00:33:00,0.67475,0.6748,0.67475,0.6748,1164499993.0
2007-07-04 00:34:00,0.6748,0.6748,0.6748,0.6748,273599993.0
2007-07-04 00:35:00,0.6748,0.6748,0.6748,0.6748,50400000.0
2007-07-04 00:36:00,0.67467,0.67477,0.67467,0.67475,19200000.0
2007-07-04 00:37:00,0.6748,0.6748,0.6748,0.6748,95999998.0
2007-07-04 00:38:00,0.6748,0.6748,0.6748,0.6748,76999999.0
2007-07-04 00:39:00,0.6748,0.6748,0.6747,0.6748,518499992.0
2007-07-04 00:40:00,0.6748,0.6748,0.67475,0.6748,83999997.0
2007-07-04 00:41:00,0.6748,0.6748,0.67475,0.6748,67499998.0
2007-07-04 00:42:00,0.6748,0.6748,0.6748,0.6748,22400000.0
2007-07-04 00:43:00,0.6748,0.6748,0.67475,0.67475,59200001.0
2007-07-04 00:44:00,0.6748,0.6748,0.6748,0.6748,30400000.0
2007-07-04 00:45:00,0.6748,0.6748,0.6748,0.6748,89599998.0
2007-07-04 00:46:00,0.6748,0.6748,0.6748,0.6748,67999998.0
2007-07-04 00:47:00,0.6748,0.6748,0.67475,0.67475,428599987.0
2007-07-04 00:48:00,0.67475,0.6748,0.6747,0.6748,330399998.0
2007-07-04 00:49:00,0.6748,0.6748,0.67475,0.6748,531999993.0
2007-07-04 00:50:00,0.6748,0.67485,0.6748,0.6748,594400000.0
2007-07-04 00:51:00,0.6748,0.67485,0.6748,0.6748,495200010.0
2007-07-04 00:52:00,0.6748,0.67485,0.6748,0.6748,823199998.0
2007-07-04 00:53:00,0.6748,0.67485,0.6748,0.6748,344799997.0
2007-07-04 00:54:00,0.6748,0.67485,0.6748,0.6748,692799999.0
2007-07-04 00:55:00,0.6748,0.6748,0.6748,0.6748,281600000.0
2007-07-04 00:56:00,0.6748,0.6748,0.6748,0.6748,44800000.0
2007-07-04 00:57:00,0.6748,0.6748,0.67475,0.67475,324799996.0
2007-07-04 00:58:00,0.6748,0.6748,0.6748,0.6748,156000001.0
2007-07-04 00:59:00,0.6748,0.6748,0.67475,0.67475,79100000.0
2007-07-04 01:00:00,0.6748,0.6748,0.67475,0.67475,195300002.0
2007-07-04 01:01:00,0.67475,0.67475,0.67475,0.67475,98400002.0
2007-07-04 01:02:00,0.6748,0.6749,0.67475,0.6749,943300003.0
2007-07-04 01:03:00,0.6749,0.6749,0.67485,0.6749,70600000.0
2007-07-04 01:04:00,0.6749,0.67495,0.6749,0.6749,1047199988.0
2007-07-04 01:05:00,0.6749,0.6749,0.6749,0.6749,81600001.0
2007-07-04 01:06:00,0.6749,0.6749,0.6749,0.6749,55199999.0
2007-07-04 01:07:00,0.6749,0.6749,0.67485,0.67485,770899984.0
2007-07-04 01:08:00,0.6749,0.6749,0.67485,0.6749,615799977.0
2007-07-04 01:09:00,0.6749,0.6749,0.6749,0.6749,692800000.0
2007-07-04 01:10:00,0.67485,0.6749,0.67485,0.67485,148000000.0
2007-07-04 01:11:00,0.67485,0.67485,0.67485,0.67485,9600000.0
2007-07-04 01:12:00,0.6749,0.6749,0.6749,0.6749,34400000.0
2007-07-04 01:13:00,0.67459,0.67477,0.67459,0.67477,673300005.0
2007-07-04 01:14:00,0.6748,0.67487,0.67478,0.6748,419200006.0
2007-07-04 01:15:00,0.6749,0.6749,0.6749,0.6749,72000000.0
2007-07-04 01:16:00,0.67473,0.6748,0.67465,0.6748,964100009.0
2007-07-04 01:17:00,0.6749,0.6749,0.6749,0.6749,115200000.0
2007-07-04 01:18:00,0.6749,0.6749,0.6749,0.6749,57600000.0
2007-07-04 01:19:00,0.67478,0.67478,0.6747,0.67478,169399998.0
2007-07-04 01:20:00,0.67478,0.67479,0.67473,0.67478,471499997.0
2007-07-04 01:21:00,0.67479,0.67485,0.67473,0.67483,468999998.0
2007-07-04 01:22:00,0.6749,0.6749,0.6749,0.6749,39200000.0
2007-07-04 01:23:00,0.67485,0.67485,0.67485,0.67485,28800000.0
2007-07-04 01:24:00,0.6749,0.6749,0.6749,0.6749,49600000.0
2007-07-04 01:25:00,0.6749,0.6749,0.6749,0.6749,216000000.0
2007-07-04 01:26:00,0.67483,0.67483,0.67477,0.67479,83600000.0
2007-07-04 01:27:00,0.6749,0.6749,0.6749,0.6749,60000000.0
2007-07-04 01:28:00,0.6749,0.6749,0.6749,0.6749,24000000.0
2007-07-04 01:29:00,0.6749,0.6749,0.6749,0.6749,12000000.0
2007-07-04 01:30:00,0.6749,0.6749,0.67485,0.6749,212800005.0
2007-07-04 01:31:00,0.6749,0.6749,0.6749,0.6749,144000000.0
2007-07-04 01:32:00,0.6749,0.6749,0.6749,0.6749,28800000.0
2007-07-04 01:33:00,0.6749,0.6749,0.6749,0.6749,156799998.0
2007-07-04 01:34:00,0.67487,0.67487,0.67475,0.67487,74700002.0
2007-07-04 01:35:00,0.6749,0.6749,0.67485,0.6749,261099998.0
2007-07-04 01:36:00,0.6749,0.6749,0.67485,0.6749,304799990.0
2007-07-04 01:37:00,0.6749,0.6749,0.6749,0.6749,151199997.0
2007-07-04 01:38:00,0.6749,0.6749,0.67485,0.67485,147699994.0
2007-07-04 01:39:00,0.6749,0.6749,0.6749,0.6749,88799999.0
2007-07-04 01:40:00,0.6749,0.6749,0.6749,0.6749,43200000.0
2007-07-04 01:41:00,0.6749,0.6749,0.6749,0.6749,140000000.0
2007-07-04 01:42:00,0.6749,0.6749,0.6749,0.6749,101600000.0
2007-07-04 01:43:00,0.6749,0.6749,0.67485,0.67485,65600000.0
2007-07-04 01:44:00,0.6749,0.6749,0.6749,0.6749,29100000.0
2007-07-04 01:45:00,0.6749,0.6749,0.6749,0.6749,26400000.0
2007-07-04 01:46:00,0.6749,0.6749,0.6749,0.6749,92800000.0
2007-07-04 01:47:00,0.6749,0.6749,0.6749,0.6749,124000000.0
2007-07-04 01:48:00,0.6749,0.6749,0.67485,0.67485,89600000.0
2007-07-04 01:49:00,0.6749,0.6749,0.6749,0.6749,24800000.0
2007-07-04 01:50:00,0.6749,0.6749,0.6749,0.6749,87200000.0
2007-07-04 01:51:00,0.6749,0.6749,0.67485,0.6749,31200000.0
2007-07-04 01:52:00,0.67483,0.67483,0.67476,0.67476,212800000.0
2007-07-04 01:53:00,0.6749,0.6749,0.6749,0.6749,20800000.0
2007-07-04 01:54:00,0.6749,0.6749,0.6749,0.6749,41600000.0
2007-07-04 01:55:00,0.6749,0.6749,0.6749,0.6749,116000000.0
2007-07-04 01:56:00,0.6749,0.6749,0.6749,0.6749,43200000.0
2007-07-04 01:57:00,0.6749,0.6749,0.6749,0.6749,65600000.0
2007-07-04 01:58:00,0.6749,0.6749,0.67485,0.6749,172800000.0
2007-07-04 01:59:00,0.6749,0.6749,0.6749,0.6749,208800000.0
2007-07-04 02:00:00,0.6749,0.6749,0.6749,0.6749,173600000.0
2007-07-04 02:01:00,0.6749,0.6749,0.67485,0.6749,115200000.0
2007-07-04 02:02:00,0.6749,0.6749,0.67485,0.67485,193200003.0
2007-07-04 02:03:00,0.67485,0.6749,0.67485,0.6749,44800000.0
2007-07-04 02:04:00,0.6749,0.6749,0.6749,0.6749,74400000.0
2007-07-04 02:05:00,0.6749,0.6749,0.6749,0.6749,58400000.0
2007-07-04 02:06:00,0.6749,0.6749,0.67485,0.6749,153599997.0
2007-07-04 02:07:00,0.6749,0.6749,0.67485,0.67485,466699995.0
2007-07-04 02:08:00,0.6749,0.6749,0.6749,0.6749,315000010.0
2007-07-04 02:09:00,0.6749,0.6749,0.67484,0.67489,91200000.0
2007-07-04 02:10:00,0.6749,0.6749,0.67485,0.6749,1458500020.0
2007-07-04 02:11:00,0.6749,0.6749,0.6749,0.6749,595300006.0
2007-07-04 02:12:00,0.67483,0.67486,0.6748,0.67484,124000000.0
2007-07-04 02:13:00,0.6749,0.6749,0.6749,0.6749,62399998.0
2007-07-04 02:14:00,0.6749,0.6749,0.6749,0.6749,220299997.0
2007-07-04 02:15:00,0.6749,0.6749,0.67485,0.67485,233599999.0
2007-07-04 02:16:00,0.6749,0.6749,0.6749,0.6749,113200000.0
2007-07-04 02:17:00,0.6749,0.6749,0.6749,0.6749,88500000.0
2007-07-04 02:18:00,0.6749,0.6749,0.6749,0.6749,56600000.0
2007-07-04 02:19:00,0.6749,0.6749,0.6749,0.6749,215300000.0
2007-07-04 02:20:00,0.6749,0.6749,0.6749,0.6749,227300001.0
2007-07-04 02:21:00,0.6749,0.6749,0.6749,0.6749,606900002.0
2007-07-04 02:22:00,0.6749,0.6749,0.6749,0.6749,657000002.0
2007-07-04 02:23:00,0.67485,0.6749,0.67485,0.67485,176499998.0
2007-07-04 02:24:00,0.6749,0.6749,0.6749,0.6749,350100004.0
2007-07-04 02:25:00,0.6749,0.6749,0.6749,0.6749,143200000.0
2007-07-04 02:26:00,0.6749,0.6749,0.6749,0.6749,52000000.0
2007-07-04 02:27:00,0.6749,0.6749,0.6748,0.67485,446400004.0
2007-07-04 02:28:00,0.67459,0.67466,0.67454,0.67461,144000000.0
2007-07-04 02:29:00,0.67485,0.67485,0.67485,0.67485,1600000.0
2007-07-04 02:30:00,0.67485,0.6749,0.67485,0.6749,24800000.0
2007-07-04 02:31:00,0.6749,0.6749,0.6749,0.6749,20800000.0
2007-07-04 02:32:00,0.6749,0.6749,0.67485,0.67485,32000000.0
2007-07-04 02:33:00,0.6749,0.6749,0.67485,0.67485,32000000.0
2007-07-04 02:34:00,0.67485,0.67485,0.67485,0.67485,11200000.0
2007-07-04 02:35:00,0.67485,0.67485,0.67485,0.67485,11200000.0
2007-07-04 02:36:00,0.67485,0.67485,0.67485,0.67485,15200000.0
2007-07-04 02:37:00,0.67485,0.6749,0.67485,0.6749,20000000.0
2007-07-04 02:38:00,0.6749,0.6749,0.6749,0.6749,20800000.0
2007-07-04 02:39:00,0.6749,0.6749,0.6749,0.6749,31200000.0
2007-07-04 02:40:00,0.6749,0.6749,0.6749,0.6749,20800000.0
2007-07-04 02:41:00,0.6749,0.6749,0.6749,0.6749,20800000.0
2007-07-04 02:42:00,0.6749,0.6749,0.6749,0.6749,20800000.0
2007-07-04 02:43:00,0.6749,0.6749,0.6749,0.6749,20800000.0
2007-07-04 02:44:00,0.6749,0.6749,0.6748,0.6748,607100001.0
2007-07-04 02:45:00,0.6748,0.6748,0.6748,0.6748,511799996.0
2007-07-04 02:46:00,0.6748,0.6748,0.67475,0.6748,431999997.0
2007-07-04 02:47:00,0.6748,0.6749,0.6748,0.6749,581299988.0
2007-07-04 02:48:00,0.6749,0.6749,0.6748,0.6748,359100006.0
2007-07-04 02:49:00,0.67472,0.67482,0.67465,0.67465,309600000.0
2007-07-04 02:50:00,0.67472,0.6748,0.67468,0.67477,579200000.0
2007-07-04 02:51:00,0.6748,0.6748,0.67475,0.6748,294799995.0
2007-07-04 02:52:00,0.67475,0.6748,0.67475,0.6748,631099990.0
2007-07-04 02:53:00,0.6748,0.6748,0.6747,0.67475,427300004.0
2007-07-04 02:54:00,0.6747,0.67475,0.6746,0.6747,1197999994.0
2007-07-04 02:55:00,0.6746,0.6747,0.6746,0.6746,2034900000.0
2007-07-04 02:56:00,0.6746,0.6746,0.6746,0.6746,50400000.0
2007-07-04 02:57:00,0.6746,0.67465,0.6746,0.67465,325299992.0
2007-07-04 02:58:00,0.6746,0.6747,0.6746,0.6746,305800000.0
2007-07-04 02:59:00,0.6746,0.6747,0.6746,0.6746,307299999.0
2007-07-04 03:00:00,0.67465,0.6747,0.6746,0.6746,692599992.0
2007-07-04 03:01:00,0.6746,0.6747,0.67455,0.6746,429700001.0
2007-07-04 03:02:00,0.6746,0.67465,0.6746,0.67465,39899998.0
2007-07-04 03:03:00,0.67465,0.67465,0.67465,0.67465,4800000.0
2007-07-04 03:04:00,0.67465,0.67465,0.6746,0.6746,106100004.0
2007-07-04 03:05:00,0.6746,0.6746,0.6746,0.6746,95000000.0
2007-07-04 03:06:00,0.6746,0.6747,0.67455,0.6746,1174800002.0
2007-07-04 03:07:00,0.67465,0.67465,0.6746,0.67465,174000000.0
2007-07-04 03:08:00,0.67465,0.67465,0.6746,0.6746,279999997.0
2007-07-04 03:09:00,0.67465,0.6748,0.67455,0.67455,452199999.0
2007-07-04 03:10:00,0.6747,0.6747,0.6747,0.6747,63800000.0
2007-07-04 03:11:00,0.6747,0.6747,0.6747,0.6747,10400000.0
2007-07-04 03:12:00,0.6747,0.6747,0.67455,0.67455,710800002.0
2007-07-04 03:13:00,0.6746,0.6746,0.6746,0.6746,88499998.0
2007-07-04 03:14:00,0.6746,0.67465,0.67455,0.67455,683900007.0
2007-07-04 03:15:00,0.6746,0.6746,0.6746,0.6746,67799999.0
2007-07-04 03:16:00,0.6746,0.6747,0.67455,0.6746,825299993.0
2007-07-04 03:17:00,0.6746,0.6746,0.67455,0.6746,248899998.0
2007-07-04 03:18:00,0.6746,0.6746,0.6746,0.6746,35099998.0
2007-07-04 03:19:00,0.6746,0.6747,0.6746,0.6747,481799999.0
2007-07-04 03:20:00,0.6747,0.6747,0.6747,0.6747,160399997.0
2007-07-04 03:21:00,0.6747,0.6747,0.67465,0.67465,590900005.0
2007-07-04 03:22:00,0.6747,0.6747,0.6747,0.6747,71799999.0
2007-07-04 03:23:00,0.6747,0.6747,0.6747,0.6747,378999997.0
2007-07-04 03:24:00,0.6747,0.6747,0.6747,0.6747,98299999.0
2007-07-04 03:25:00,0.6747,0.6747,0.6747,0.6747,164299999.0
2007-07-04 03:26:00,0.6747,0.6747,0.6747,0.6747,198000003.0
2007-07-04 03:27:00,0.6747,0.6747,0.6747,0.6747,71799999.0
2007-07-04 03:28:00,0.6747,0.6748,0.6747,0.6747,526400004.0
2007-07-04 03:29:00,0.6747,0.6748,0.6747,0.6747,361099999.0
2007-07-04 03:30:00,0.6747,0.6749,0.6747,0.67475,990300005.0
2007-07-04 03:31:00,0.6748,0.6749,0.6748,0.6748,970700000.0
2007-07-04 03:32:00,0.67485,0.67485,0.6748,0.6748,1126799997.0
2007-07-04 03:33:00,0.6748,0.6748,0.67475,0.6748,1055199996.0
2007-07-04 03:34:00,0.6748,0.6748,0.6748,0.6748,308799990.0
2007-07-04 03:35:00,0.6748,0.6748,0.67475,0.67475,737999992.0
2007-07-04 03:36:00,0.67475,0.6748,0.67475,0.6748,663200011.0
2007-07-04 03:37:00,0.6748,0.6748,0.6748,0.6748,124500000.0
2007-07-04 03:38:00,0.67463,0.67477,0.67453,0.67477,213100003.0
2007-07-04 03:39:00,0.6748,0.6748,0.67475,0.6748,508799991.0
2007-07-04 03:40:00,0.6748,0.6748,0.67475,0.6748,328100004.0
2007-07-04 03:41:00,0.6748,0.6748,0.67475,0.6748,650100021.0
2007-07-04 03:42:00,0.6748,0.6748,0.6748,0.6748,172100003.0
2007-07-04 03:43:00,0.6748,0.6748,0.6748,0.6748,50400002.0
2007-07-04 03:44:00,0.6748,0.6748,0.6748,0.6748,52000000.0
2007-07-04 03:45:00,0.6748,0.6748,0.6748,0.6748,356800004.0
2007-07-04 03:46:00,0.6748,0.6748,0.6748,0.6748,261100001.0
2007-07-04 03:47:00,0.6748,0.6748,0.67475,0.67475,642099988.0
2007-07-04 03:48:00,0.67475,0.6748,0.67475,0.6748,925400004.0
2007-07-04 03:49:00,0.6748,0.6748,0.6748,0.6748,459399985.0
2007-07-04 03:50:00,0.6748,0.6748,0.6748,0.6748,1046499986.0
2007-07-04 03:51:00,0.6748,0.6748,0.67475,0.6748,462600003.0
2007-07-04 03:52:00,0.6748,0.6748,0.6748,0.6748,157599997.0
2007-07-04 03:53:00,0.6748,0.6748,0.6747,0.67475,324700002.0
2007-07-04 03:54:00,0.67475,0.67475,0.6747,0.67475,110900005.0
2007-07-04 03:55:00,0.67445,0.6745,0.67445,0.67445,233599993.0
2007-07-04 03:56:00,0.67475,0.67475,0.6747,0.67475,38299999.0
2007-07-04 03:57:00,0.67475,0.6748,0.67475,0.6748,135200000.0
2007-07-04 03:58:00,0.6748,0.6748,0.6748,0.6748,10400000.0
2007-07-04 03:59:00,0.67449,0.67467,0.67443,0.67443,530699993.0
2007-07-04 04:00:00,0.6748,0.6748,0.67475,0.67475,29600000.0
2007-07-04 04:01:00,0.67475,0.6748,0.6747,0.6748,545999993.0
2007-07-04 04:02:00,0.6748,0.6748,0.6747,0.67475,275000002.0
2007-07-04 04:03:00,0.6748,0.6748,0.6748,0.6748,33599998.0
2007-07-04 04:04:00,0.6748,0.6748,0.6748,0.6748,14400000.0
2007-07-04 04:05:00,0.6748,0.6748,0.6748,0.6748,31199999.0
2007-07-04 04:06:00,0.6748,0.6748,0.6748,0.6748,33599998.0
2007-07-04 04:07:00,0.6748,0.6748,0.6748,0.6748,71199996.0
2007-07-04 04:08:00,0.6748,0.6748,0.6748,0.6748,20799999.0
2007-07-04 04:09:00,0.6747,0.67475,0.6747,0.67475,103999998.0
2007-07-04 04:10:00,0.6748,0.6748,0.6748,0.6748,212799990.0
2007-07-04 04:11:00,0.67451,0.67458,0.67451,0.67458,40000000.0
2007-07-04 04:12:00,0.6748,0.6748,0.6748,0.6748,54399997.0
2007-07-04 04:13:00,0.67463,0.67463,0.67447,0.67449,300400002.0
2007-07-04 04:14:00,0.6748,0.6748,0.6748,0.6748,62399997.0
2007-07-04 04:15:00,0.6748,0.6748,0.6748,0.6748,70299999.0
2007-07-04 04:16:00,0.6748,0.6748,0.6748,0.6748,143199995.0
2007-07-04 04:17:00,0.67462,0.67462,0.67454,0.67462,142000002.0
2007-07-04 04:18:00,0.6748,0.6748,0.6748,0.6748,145399997.0
2007-07-04 04:19:00,0.6748,0.6748,0.67475,0.67475,582800008.0
2007-07-04 04:20:00,0.6748,0.6748,0.67475,0.6748,175999998.0
2007-07-04 04:21:00,0.6748,0.6748,0.6748,0.6748,50399997.0
2007-07-04 04:22:00,0.6748,0.6748,0.6748,0.6748,93599998.0
2007-07-04 04:23:00,0.6748,0.6748,0.6748,0.6748,627600013.0
2007-07-04 04:24:00,0.6748,0.6748,0.6748,0.6748,332200001.0
2007-07-04 04:25:00,0.6748,0.6748,0.6748,0.6748,107999997.0
2007-07-04 04:26:00,0.6748,0.6748,0.6748,0.6748,332399999.0
2007-07-04 04:27:00,0.67475,0.67475,0.67475,0.67475,190400000.0
2007-07-04 04:28:00,0.6748,0.6748,0.6748,0.6748,585600009.0
2007-07-04 04:29:00,0.6748,0.6748,0.6748,0.6748,83000000.0
2007-07-04 04:30:00,0.6745,0.67463,0.6745,0.67463,42400000.0
2007-07-04 04:31:00,0.6748,0.6748,0.6748,0.6748,330399993.0
2007-07-04 04:32:00,0.67475,0.67475,0.6747,0.6747,149800000.0
2007-07-04 04:33:00,0.67445,0.67456,0.67445,0.67456,261999994.0
2007-07-04 04:34:00,0.67449,0.67463,0.67449,0.67463,137800000.0
2007-07-04 04:35:00,0.67463,0.67463,0.67449,0.67455,208399998.0
2007-07-04 04:36:00,0.67462,0.67463,0.6745,0.6746,154899999.0
2007-07-04 04:37:00,0.6747,0.6747,0.67465,0.67465,63900000.0
2007-07-04 04:38:00,0.6747,0.6747,0.67455,0.67465,1391799985.0
2007-07-04 04:39:00,0.6747,0.6747,0.6746,0.6746,568199995.0
2007-07-04 04:40:00,0.6746,0.6746,0.67455,0.67455,568199995.0
2007-07-04 04:41:00,0.6746,0.6746,0.6746,0.6746,663200004.0
2007-07-04 04:42:00,0.6746,0.6746,0.6746,0.6746,333699996.0
2007-07-04 04:43:00,0.6747,0.6747,0.67455,0.6746,856099998.0
2007-07-04 04:44:00,0.67465,0.67465,0.6746,0.67465,309099999.0
2007-07-04 04:45:00,0.67465,0.67465,0.6746,0.6746,212800000.0
2007-07-04 04:46:00,0.67465,0.67465,0.67465,0.67465,24000000.0
2007-07-04 04:47:00,0.6746,0.6746,0.6745,0.6746,300400004.0
2007-07-04 04:48:00,0.6746,0.6746,0.67455,0.6746,156100002.0
2007-07-04 04:49:00,0.6746,0.6746,0.6746,0.6746,63700002.0
2007-07-04 04:50:00,0.6746,0.6746,0.6746,0.6746,243900002.0
2007-07-04 04:51:00,0.67444,0.67444,0.6743,0.67436,353099993.0
2007-07-04 04:52:00,0.6746,0.6746,0.67455,0.6746,105800002.0
2007-07-04 04:53:00,0.6746,0.6746,0.6746,0.6746,184400003.0
2007-07-04 04:54:00,0.67455,0.6746,0.67455,0.6746,184400003.0
2007-07-04 04:55:00,0.6746,0.6746,0.6746,0.6746,370800005.0
2007-07-04 04:56:00,0.6746,0.6746,0.6746,0.6746,282700003.0
2007-07-04 04:57:00,0.6746,0.6746,0.6746,0.6746,55200000.0
2007-07-04 04:58:00,0.6746,0.6746,0.6746,0.6746,59200000.0
2007-07-04 04:59:00,0.6746,0.67465,0.67455,0.67455,282100005.0
2007-07-04 05:00:00,0.67455,0.6747,0.67455,0.67455,942400005.0
2007-07-04 05:01:00,0.6746,0.6747,0.6746,0.6747,294100002.0
2007-07-04 05:02:00,0.6747,0.6747,0.67455,0.67455,202399999.0
2007-07-04 05:03:00,0.67465,0.6747,0.67465,0.6747,120800001.0
2007-07-04 05:04:00,0.6747,0.6747,0.67465,0.67465,132300003.0
2007-07-04 05:05:00,0.6747,0.6747,0.6747,0.6747,16800000.0
2007-07-04 05:06:00,0.6747,0.6747,0.67465,0.67465,23200000.0
2007-07-04 05:07:00,0.6747,0.6747,0.6745,0.6746,843100001.0
2007-07-04 05:08:00,0.6746,0.6746,0.67455,0.67455,377199999.0
2007-07-04 05:09:00,0.67455,0.67465,0.67455,0.6746,369399993.0
2007-07-04 05:10:00,0.6746,0.6746,0.6746,0.6746,401599986.0
2007-07-04 05:11:00,0.6746,0.6746,0.6746,0.6746,104799994.0
2007-07-04 05:12:00,0.6746,0.6746,0.6746,0.6746,33599998.0
2007-07-04 05:13:00,0.6746,0.6746,0.67455,0.67455,181799999.0
2007-07-04 05:14:00,0.6746,0.6746,0.67455,0.67455,225900003.0
2007-07-04 05:15:00,0.67455,0.6746,0.67455,0.6746,141199995.0
2007-07-04 05:16:00,0.6746,0.6746,0.6746,0.6746,75200000.0
2007-07-04 05:17:00,0.6744,0.6744,0.67426,0.6743,141399995.0
2007-07-04 05:18:00,0.6746,0.6746,0.67455,0.67455,307999999.0
2007-07-04 05:19:00,0.67455,0.6746,0.67455,0.6746,101600000.0
2007-07-04 05:20:00,0.67423,0.67446,0.67423,0.67445,690100003.0
2007-07-04 05:21:00,0.67427,0.6743,0.67425,0.6743,681599998.0
2007-07-04 05:22:00,0.67446,0.67446,0.67432,0.67432,304000003.0
2007-07-04 05:23:00,0.6743,0.6743,0.6743,0.6743,184800000.0
2007-07-04 05:24:00,0.6746,0.6746,0.6746,0.6746,60800000.0
2007-07-04 05:25:00,0.6746,0.6746,0.6745,0.6745,324200003.0
2007-07-04 05:26:00,0.6745,0.6746,0.67445,0.6745,627700005.0
2007-07-04 05:27:00,0.6745,0.67455,0.6745,0.6745,436099996.0
2007-07-04 05:28:00,0.6745,0.67455,0.6745,0.67455,362400008.0
2007-07-04 05:29:00,0.67455,0.67455,0.6745,0.6745,236100000.0
2007-07-04 05:30:00,0.6745,0.67455,0.67445,0.6745,866300005.0
2007-07-04 05:31:00,0.6745,0.6745,0.67445,0.67445,287000000.0
2007-07-04 05:32:00,0.6745,0.6745,0.67445,0.6745,470400006.0
2007-07-04 05:33:00,0.67445,0.6745,0.67445,0.6745,251799999.0
2007-07-04 05:34:00,0.6745,0.6745,0.67445,0.67445,241600000.0
2007-07-04 05:35:00,0.6745,0.6746,0.67445,0.6746,569499990.0
2007-07-04 05:36:00,0.6746,0.6746,0.6745,0.6745,101400000.0
2007-07-04 05:37:00,0.6745,0.6745,0.6745,0.6745,750799995.0
2007-07-04 05:38:00,0.6745,0.6745,0.6745,0.6745,94899999.0
2007-07-04 05:39:00,0.6745,0.6745,0.67445,0.67445,631300010.0
2007-07-04 05:40:00,0.6745,0.6746,0.67445,0.67445,640400008.0
2007-07-04 05:41:00,0.6746,0.6746,0.67455,0.6746,102799999.0
2007-07-04 05:42:00,0.6746,0.6746,0.6745,0.6746,1138399992.0
2007-07-04 05:43:00,0.6745,0.6746,0.6745,0.6745,725200001.0
2007-07-04 05:44:00,0.6745,0.6745,0.6745,0.6745,716999993.0
2007-07-04 05:45:00,0.6745,0.6745,0.6745,0.6745,164300003.0
2007-07-04 05:46:00,0.6745,0.6745,0.6745,0.6745,148599999.0
2007-07-04 05:47:00,0.6745,0.6745,0.6745,0.6745,279499996.0
2007-07-04 05:48:00,0.6745,0.6745,0.6745,0.6745,352699986.0
2007-07-04 05:49:00,0.6745,0.6746,0.6745,0.6745,330499999.0
2007-07-04 05:50:00,0.6745,0.6745,0.6745,0.6745,642299991.0
2007-07-04 05:51:00,0.6745,0.6745,0.67445,0.67445,87000000.0
2007-07-04 05:52:00,0.6745,0.6745,0.6745,0.6745,344800001.0
2007-07-04 05:53:00,0.6745,0.6745,0.6745,0.6745,224600000.0
2007-07-04 05:54:00,0.67445,0.6745,0.67445,0.6745,69100000.0
2007-07-04 05:55:00,0.6745,0.6745,0.67445,0.67445,74200001.0
2007-07-04 05:56:00,0.6745,0.6745,0.6745,0.6745,82800002.0
2007-07-04 05:57:00,0.6745,0.6745,0.6745,0.6745,69400002.0
2007-07-04 05:58:00,0.6745,0.6745,0.6745,0.6745,175500005.0
2007-07-04 05:59:00,0.6745,0.6745,0.6745,0.6745,32700001.0
2007-07-04 06:00:00,0.6745,0.6745,0.6745,0.6745,98100003.0
2007-07-04 06:01:00,0.6745,0.6746,0.6745,0.6746,386800008.0
2007-07-04 06:02:00,0.6746,0.6746,0.6746,0.6746,97600000.0
2007-07-04 06:03:00,0.67418,0.67439,0.67413,0.67429,552300004.0
2007-07-04 06:04:00,0.6743,0.67446,0.6743,0.67446,644500000.0
2007-07-04 06:05:00,0.67443,0.67443,0.67432,0.67432,123499995.0
2007-07-04 06:06:00,0.6746,0.6746,0.6746,0.6746,10400000.0
2007-07-04 06:07:00,0.6746,0.6746,0.6746,0.6746,31200000.0
2007-07-04 06:08:00,0.6746,0.6746,0.6745,0.67455,233799995.0
2007-07-04 06:09:00,0.6745,0.67455,0.67445,0.67455,82200002.0
2007-07-04 06:10:00,0.6745,0.6745,0.67445,0.67445,112100003.0
2007-07-04 06:11:00,0.6745,0.6745,0.6745,0.6745,32299999.0
2007-07-04 06:12:00,0.6745,0.6745,0.67445,0.6745,169199999.0
2007-07-04 06:13:00,0.6746,0.6746,0.6745,0.6745,236199996.0
2007-07-04 06:14:00,0.6745,0.6745,0.6745,0.6745,64599998.0
2007-07-04 06:15:00,0.67433,0.67433,0.67427,0.67427,321600010.0
2007-07-04 06:16:00,0.67434,0.67454,0.67434,0.67454,311200012.0
2007-07-04 06:17:00,0.6745,0.6745,0.67445,0.67445,496499989.0
2007-07-04 06:18:00,0.67445,0.67445,0.67445,0.67445,39500000.0
2007-07-04 06:19:00,0.6745,0.6745,0.6745,0.6745,55000000.0
2007-07-04 06:20:00,0.67447,0.67447,0.67433,0.67433,713699999.0
2007-07-04 06:21:00,0.67441,0.67447,0.6744,0.67447,207300004.0
2007-07-04 06:22:00,0.6745,0.6745,0.6745,0.6745,33600000.0
2007-07-04 06:23:00,0.6745,0.6745,0.6745,0.6745,1200000.0
2007-07-04 06:24:00,0.6745,0.67455,0.6745,0.67455,395200000.0
2007-07-04 06:25:00,0.67455,0.67455,0.67445,0.67455,205599997.0
2007-07-04 06:26:00,0.67445,0.6745,0.67445,0.6745,273500002.0
2007-07-04 06:27:00,0.67455,0.6746,0.67445,0.67455,642000005.0
2007-07-04 06:28:00,0.67455,0.6746,0.67455,0.6746,34600000.0
2007-07-04 06:29:00,0.6746,0.6746,0.6746,0.6746,240800003.0
2007-07-04 06:30:00,0.6746,0.6746,0.6746,0.6746,141499998.0
2007-07-04 06:31:00,0.6746,0.6746,0.6746,0.6746,162700001.0
2007-07-04 06:32:00,0.6746,0.6746,0.6746,0.6746,289600004.0
2007-07-04 06:33:00,0.6746,0.6746,0.6746,0.6746,88800000.0
2007-07-04 06:34:00,0.6746,0.6746,0.6746,0.6746,437500012.0
2007-07-04 06:35:00,0.6746,0.6747,0.67455,0.67455,701300003.0
2007-07-04 06:36:00,0.67455,0.6747,0.67455,0.6747,153000000.0
2007-07-04 06:37:00,0.6747,0.6747,0.67465,0.67465,78700000.0
2007-07-04 06:38:00,0.6747,0.6747,0.6746,0.6746,168799996.0
2007-07-04 06:39:00,0.6746,0.6747,0.6746,0.67465,167700001.0
2007-07-04 06:40:00,0.6747,0.6747,0.6747,0.6747,1000000.0
2007-07-04 06:41:00,0.6747,0.6747,0.6747,0.6747,1000000.0
2007-07-04 06:42:00,0.6747,0.6747,0.6747,0.6747,186300004.0
2007-07-04 06:43:00,0.6747,0.6747,0.67465,0.6747,568000002.0
2007-07-04 06:44:00,0.6747,0.6747,0.6746,0.6747,389700005.0
2007-07-04 06:45:00,0.6747,0.6747,0.67465,0.6747,491199998.0
2007-07-04 06:46:00,0.67455,0.67471,0.67451,0.67467,1148599983.0
2007-07-04 06:47:00,0.6747,0.6747,0.6747,0.6747,20800000.0
2007-07-04 06:48:00,0.6747,0.6747,0.6747,0.6747,20800000.0
2007-07-04 06:49:00,0.67443,0.67448,0.67443,0.67446,217900000.0
2007-07-04 06:50:00,0.67438,0.67461,0.67438,0.67461,688899990.0
2007-07-04 06:51:00,0.6747,0.6747,0.6747,0.6747,10400000.0
2007-07-04 06:52:00,0.6747,0.6747,0.6747,0.6747,2500000.0
2007-07-04 06:53:00,0.6747,0.6747,0.6746,0.6746,192499997.0
2007-07-04 06:54:00,0.6746,0.67465,0.6746,0.6746,670400024.0
2007-07-04 06:55:00,0.6746,0.67465,0.6746,0.67465,227400012.0
2007-07-04 06:56:00,0.67465,0.67465,0.67465,0.67465,3200000.0
2007-07-04 06:57:00,0.6746,0.67465,0.67455,0.6746,542300003.0
2007-07-04 06:58:00,0.67465,0.67465,0.6746,0.67465,129300002.0
2007-07-04 06:59:00,0.67465,0.67465,0.6746,0.6746,340600000.0
2007-07-04 07:00:00,0.6746,0.67465,0.6746,0.6746,119900000.0
2007-07-04 07:01:00,0.6746,0.67465,0.67455,0.67465,307700007.0
2007-07-04 07:02:00,0.6746,0.67465,0.6746,0.6746,280900014.0
2007-07-04 07:03:00,0.6746,0.67465,0.6746,0.6746,847400022.0
2007-07-04 07:04:00,0.6746,0.67465,0.67455,0.6746,562999995.0
2007-07-04 07:05:00,0.6746,0.6746,0.67455,0.67455,313300008.0
2007-07-04 07:06:00,0.67455,0.6746,0.67455,0.6746,380400007.0
2007-07-04 07:07:00,0.6746,0.6746,0.6746,0.6746,28700001.0
2007-07-04 07:08:00,0.6746,0.6746,0.6746,0.6746,135900003.0
2007-07-04 07:09:00,0.67445,0.67449,0.67434,0.67443,1266399961.0
2007-07-04 07:10:00,0.6746,0.6746,0.6746,0.6746,33600000.0
2007-07-04 07:11:00,0.6746,0.6746,0.6745,0.6746,407700000.0
2007-07-04 07:12:00,0.6746,0.6746,0.67455,0.6746,245400000.0
2007-07-04 07:13:00,0.6746,0.6746,0.67455,0.6746,83599999.0
2007-07-04 07:14:00,0.6746,0.6746,0.6746,0.6746,72799999.0
2007-07-04 07:15:00,0.6746,0.6746,0.6746,0.6746,43199999.0
2007-07-04 07:16:00,0.6746,0.6746,0.6745,0.6746,295599997.0
2007-07-04 07:17:00,0.6746,0.6746,0.67455,0.6746,217699996.0
2007-07-04 07:18:00,0.6746,0.67465,0.6746,0.67465,857600013.0
2007-07-04 07:19:00,0.67465,0.67465,0.6746,0.6746,939299997.0
2007-07-04 07:20:00,0.6746,0.6746,0.6746,0.6746,739400012.0
2007-07-04 07:21:00,0.6746,0.6746,0.6746,0.6746,1356700018.0
2007-07-04 07:22:00,0.6746,0.6746,0.67455,0.67455,318500005.0
2007-07-04 07:23:00,0.6746,0.6746,0.6746,0.6746,275199997.0
2007-07-04 07:24:00,0.6746,0.6746,0.6746,0.6746,247400003.0
2007-07-04 07:25:00,0.6746,0.6747,0.6746,0.67465,848799993.0
2007-07-04 07:26:00,0.67465,0.67465,0.67455,0.6746,1770299979.0
2007-07-04 07:27:00,0.67465,0.6747,0.6746,0.6747,863700007.0
2007-07-04 07:28:00,0.6747,0.6747,0.6746,0.6746,1427700019.0
2007-07-04 07:30:00,0.6747,0.6747,0.6747,0.6747,298500000.0
2007-07-04 07:31:00,0.6747,0.6747,0.67465,0.6747,298500000.0
2007-07-04 07:32:00,0.6747,0.6747,0.6746,0.6746,254999996.0
2007-07-04 07:33:00,0.67465,0.6747,0.67465,0.67465,148000000.0
2007-07-04 07:34:00,0.67465,0.6747,0.67465,0.6747,422899993.0
2007-07-04 07:35:00,0.6747,0.6748,0.6747,0.6747,1282699998.0
2007-07-04 07:36:00,0.6747,0.6747,0.67465,0.67465,271099999.0
2007-07-04 07:37:00,0.67465,0.6747,0.67465,0.6747,925599996.0
2007-07-04 07:38:00,0.6747,0.6747,0.67465,0.6747,896299986.0
2007-07-04 07:39:00,0.6747,0.6748,0.6747,0.6748,571099988.0
2007-07-04 07:40:00,0.6748,0.6748,0.67465,0.67475,1881199980.0
2007-07-04 07:41:00,0.67475,0.6748,0.6747,0.6748,759800005.0
2007-07-04 07:42:00,0.6748,0.6748,0.6747,0.6747,467299992.0
2007-07-04 07:43:00,0.67475,0.6748,0.6747,0.67475,76500000.0
2007-07-04 07:44:00,0.67465,0.67475,0.67458,0.67458,824899997.0
2007-07-04 07:45:00,0.67473,0.67477,0.67459,0.67465,1071499991.0
2007-07-04 07:46:00,0.6748,0.6748,0.67475,0.6748,542599999.0
2007-07-04 07:47:00,0.6748,0.6748,0.67475,0.67475,797999996.0
2007-07-04 07:48:00,0.67475,0.67485,0.67475,0.6748,1592999985.0
2007-07-04 07:49:00,0.6748,0.6748,0.67475,0.67475,739299998.0
2007-07-04 07:50:00,0.6748,0.6748,0.6748,0.6748,270300004.0
2007-07-04 07:51:00,0.6748,0.6748,0.67475,0.6748,717300006.0
2007-07-04 07:52:00,0.67475,0.6748,0.67475,0.6748,152799996.0
2007-07-04 07:53:00,0.6748,0.6748,0.6748,0.6748,434799997.0
2007-07-04 07:54:00,0.6748,0.6748,0.6748,0.6748,941499990.0
2007-07-04 07:55:00,0.6748,0.6748,0.67475,0.6748,1441099996.0
2007-07-04 07:56:00,0.6748,0.6748,0.6747,0.6747,598700007.0
2007-07-04 07:57:00,0.6747,0.6748,0.67465,0.67475,1528500002.0
2007-07-04 07:58:00,0.67475,0.67475,0.67475,0.67475,23200000.0
2007-07-04 07:59:00,0.6747,0.67475,0.6744,0.6745,1954699997.0
2007-07-04 08:00:00,0.6745,0.6746,0.6745,0.6746,558000005.0
2007-07-04 08:01:00,0.6746,0.6747,0.6746,0.6747,558000005.0
2007-07-04 08:02:00,0.6747,0.6748,0.6746,0.6747,1366800000.0
2007-07-04 08:03:00,0.6746,0.6747,0.6746,0.6746,1366800000.0
2007-07-04 08:04:00,0.6746,0.67475,0.6746,0.67465,1762199999.0
2007-07-04 08:05:00,0.67465,0.6747,0.67465,0.6747,644999973.0
2007-07-04 08:06:00,0.6747,0.6747,0.67455,0.67455,1273100008.0
2007-07-04 08:07:00,0.6745,0.6745,0.6743,0.6744,1605200002.0
2007-07-04 08:08:00,0.6743,0.6744,0.6743,0.6744,1605200002.0
2007-07-04 08:09:00,0.6743,0.6744,0.6743,0.6744,1605200002.0
2007-07-04 08:10:00,0.6745,0.6746,0.67445,0.67445,1605200002.0
2007-07-04 08:11:00,0.67445,0.6745,0.6744,0.67445,556999995.0
2007-07-04 08:12:00,0.6743,0.6745,0.6743,0.6745,1656500000.0
2007-07-04 08:13:00,0.6746,0.6746,0.67445,0.6745,1656500000.0
2007-07-04 08:14:00,0.6745,0.67455,0.67445,0.67455,1875199996.0
2007-07-04 08:15:00,0.67455,0.67455,0.67445,0.6745,715100004.0
2007-07-04 08:16:00,0.6744,0.6746,0.6744,0.6746,998299982.0
2007-07-04 08:17:00,0.6746,0.6747,0.6746,0.6746,998299982.0
2007-07-04 08:18:00,0.67455,0.6747,0.67455,0.6746,1329999992.0
2007-07-04 08:19:00,0.6746,0.6746,0.6746,0.6746,188499997.0
2007-07-04 08:20:00,0.6746,0.6747,0.67455,0.6747,830000007.0
2007-07-04 08:21:00,0.6747,0.6747,0.6746,0.6746,1487199958.0
2007-07-04 08:22:00,0.6746,0.6747,0.67455,0.6747,798299988.0
2007-07-04 08:23:00,0.6747,0.6747,0.67465,0.6747,748699995.0
2007-07-04 08:24:00,0.6747,0.6747,0.67455,0.6746,885000004.0
2007-07-04 08:25:00,0.67455,0.6747,0.67455,0.67465,433900003.0
2007-07-04 08:26:00,0.67465,0.6748,0.67465,0.6747,1278399982.0
2007-07-04 08:27:00,0.6747,0.6747,0.6746,0.6746,1901300005.0
2007-07-04 08:28:00,0.67455,0.6747,0.67455,0.6747,1901300005.0
2007-07-04 08:29:00,0.6747,0.6747,0.67465,0.6747,282799996.0
2007-07-04 08:30:00,0.6747,0.6747,0.67465,0.67465,1177899990.0
2007-07-04 08:32:00,0.6748,0.6748,0.6747,0.6747,1174899981.0
2007-07-04 08:33:00,0.6747,0.6748,0.6747,0.6748,1174899981.0
2007-07-04 08:34:00,0.6748,0.6748,0.6747,0.6748,712799991.0
2007-07-04 08:35:00,0.6746,0.6747,0.6746,0.6747,1969000010.0
2007-07-04 08:36:00,0.6747,0.6747,0.6747,0.6747,1969000010.0
2007-07-04 08:37:00,0.6748,0.6748,0.6748,0.6748,1333199963.0
2007-07-04 08:38:00,0.6748,0.6748,0.67475,0.67475,316299998.0
2007-07-04 08:39:00,0.6748,0.6748,0.6747,0.6747,1198200000.0
2007-07-04 08:40:00,0.6747,0.6747,0.6747,0.6747,530800009.0
2007-07-04 08:41:00,0.6747,0.6748,0.67465,0.67475,1894999990.0
2007-07-04 08:42:00,0.6748,0.6748,0.6747,0.6747,878599985.0
2007-07-04 08:43:00,0.6747,0.6748,0.67465,0.6748,1423299971.0
2007-07-04 08:44:00,0.6748,0.6748,0.6747,0.6748,1133799993.0
2007-07-04 08:45:00,0.6748,0.6748,0.67475,0.67475,1133799993.0
2007-07-04 08:46:00,0.6748,0.6748,0.6747,0.6747,1982999985.0
2007-07-04 08:47:00,0.6746,0.6747,0.6746,0.6747,1976800009.0
2007-07-04 08:48:00,0.6747,0.6748,0.67465,0.6747,1976800009.0
2007-07-04 08:49:00,0.6747,0.6747,0.6747,0.6747,385500000.0
2007-07-04 08:50:00,0.6747,0.6747,0.6747,0.6747,691199986.0
2007-07-04 08:51:00,0.6746,0.6747,0.6746,0.6747,234299995.0
2007-07-04 08:52:00,0.6746,0.6746,0.6746,0.6746,234299995.0
2007-07-04 08:53:00,0.6747,0.6749,0.6746,0.6747,234299995.0
2007-07-04 08:54:00,0.6746,0.6747,0.6746,0.6747,234299995.0
2007-07-04 08:55:00,0.6746,0.6747,0.6746,0.6747,234299995.0
2007-07-04 08:56:00,0.6748,0.6748,0.67475,0.6748,234299995.0
2007-07-04 08:57:00,0.6748,0.6748,0.6747,0.67475,402599998.0
2007-07-04 08:58:00,0.6748,0.6748,0.67465,0.67465,1304299977.0
2007-07-04 08:59:00,0.6746,0.6746,0.6745,0.6745,2090600021.0
2007-07-04 09:00:00,0.6745,0.67475,0.6745,0.67475,2090600021.0
2007-07-04 09:01:00,0.67475,0.67475,0.6746,0.67465,1870499999.0
2007-07-04 09:02:00,0.67465,0.6747,0.6746,0.6747,244300002.0
2007-07-04 09:03:00,0.6747,0.6747,0.6746,0.6746,30400000.0
2007-07-04 09:04:00,0.67475,0.67475,0.67475,0.67475,30400000.0
2007-07-04 09:05:00,0.67475,0.67475,0.67475,0.67475,3200000.0
2007-07-04 09:06:00,0.67475,0.67475,0.67475,0.67475,4800000.0
2007-07-04 09:07:00,0.67475,0.67475,0.6747,0.67475,1046099997.0
2007-07-04 09:08:00,0.67475,0.67475,0.67475,0.67475,20800000.0
2007-07-04 09:09:00,0.67475,0.6748,0.67475,0.6748,436899986.0
2007-07-04 09:10:00,0.6748,0.6748,0.6748,0.6748,614999987.0
2007-07-04 09:12:00,0.6746,0.6746,0.6746,0.6746,1596899983.0
2007-07-04 09:13:00,0.6747,0.6748,0.6747,0.6748,1596899983.0
2007-07-04 09:14:00,0.6748,0.6749,0.6748,0.6749,1830900004.0
2007-07-04 09:15:00,0.6749,0.6749,0.6748,0.6748,1375599984.0
2007-07-04 09:16:00,0.6748,0.6748,0.6747,0.6748,1952999997.0
2007-07-04 09:17:00,0.6748,0.6748,0.6747,0.6747,1256799988.0
2007-07-04 09:18:00,0.6747,0.6748,0.6746,0.6747,659699983.0
2007-07-04 09:19:00,0.6748,0.6748,0.67475,0.67475,659699983.0
2007-07-04 09:20:00,0.6748,0.6748,0.6748,0.6748,1012499998.0
2007-07-04 09:21:00,0.6748,0.6748,0.67475,0.6748,542099992.0
2007-07-04 09:22:00,0.6748,0.6748,0.6748,0.6748,962699986.0
2007-07-04 09:23:00,0.6748,0.6749,0.6748,0.6749,1671599988.0
2007-07-04 09:24:00,0.6749,0.6749,0.6748,0.6748,1490199993.0
2007-07-04 09:26:00,0.67485,0.6749,0.67475,0.6749,1010399996.0
2007-07-04 09:27:00,0.6749,0.6749,0.67475,0.67475,787699994.0
2007-07-04 09:28:00,0.6748,0.6749,0.6748,0.6748,1388100007.0
2007-07-04 09:29:00,0.6748,0.6748,0.6748,0.6748,354599998.0
2007-07-04 09:30:00,0.6748,0.6748,0.6747,0.6747,351199994.0
2007-07-04 09:31:00,0.6747,0.6748,0.67465,0.6747,1754999994.0
2007-07-04 09:32:00,0.6747,0.6747,0.6747,0.6747,1412000002.0
2007-07-04 09:33:00,0.6747,0.6747,0.6747,0.6747,232599994.0
2007-07-04 09:34:00,0.6747,0.6747,0.67465,0.67465,1071899984.0
2007-07-04 09:35:00,0.6747,0.6747,0.6747,0.6747,995599978.0
2007-07-04 09:36:00,0.6747,0.6747,0.67465,0.6747,1621400000.0
2007-07-04 09:37:00,0.6747,0.67475,0.67465,0.6747,758904649.0
2007-07-04 09:38:00,0.67475,0.67475,0.67475,0.67475,368399996.0
2007-07-04 09:39:00,0.67475,0.67475,0.67475,0.67475,304600001.0
2007-07-04 09:40:00,0.67475,0.67475,0.67475,0.67475,49500000.0
2007-07-04 09:41:00,0.67475,0.67475,0.67475,0.67475,1600000.0
2007-07-04 09:42:00,0.67475,0.67475,0.6747,0.6747,840699987.0
2007-07-04 09:43:00,0.6747,0.6748,0.6747,0.6748,968599980.0
2007-07-04 09:44:00,0.6748,0.6748,0.67475,0.67475,470899987.0
2007-07-04 09:45:00,0.67475,0.6748,0.67465,0.6747,1869800000.0
2007-07-04 09:46:00,0.6747,0.6747,0.6747,0.6747,822299990.0
2007-07-04 09:47:00,0.6747,0.6747,0.67465,0.6747,1864800020.0
2007-07-04 09:48:00,0.6747,0.6748,0.67465,0.6748,887400010.0
2007-07-04 09:49:00,0.67475,0.6748,0.67475,0.6748,756799995.0
2007-07-04 09:50:00,0.6748,0.67485,0.6748,0.6748,784299974.0
2007-07-04 09:51:00,0.6748,0.6748,0.6747,0.6748,846699990.0
2007-07-04 09:52:00,0.6748,0.6748,0.67465,0.6748,436099993.0
2007-07-04 09:53:00,0.6748,0.6748,0.6748,0.6748,87399997.0
2007-07-04 09:54:00,0.6748,0.6748,0.6747,0.6748,625199998.0
2007-07-04 09:55:00,0.6748,0.6748,0.6748,0.6748,447299983.0
2007-07-04 09:56:00,0.6748,0.6748,0.6748,0.6748,211899994.0
2007-07-04 09:57:00,0.6748,0.6748,0.6748,0.6748,610899987.0
2007-07-04 09:58:00,0.6748,0.6748,0.6748,0.6748,208899997.0
2007-07-04 09:59:00,0.6748,0.6749,0.6748,0.6749,1972900011.0
2007-07-04 10:01:00,0.6749,0.6749,0.67485,0.6749,779199986.0
2007-07-04 10:02:00,0.67485,0.6749,0.67485,0.6749,1124400002.0
2007-07-04 10:03:00,0.6749,0.6749,0.67485,0.6749,1696000012.0
2007-07-04 10:04:00,0.6748,0.6749,0.6748,0.6748,1613100004.0
2007-07-04 10:05:00,0.6749,0.6749,0.6748,0.6748,1613100004.0
2007-07-04 10:06:00,0.6749,0.6749,0.6748,0.6748,1613100004.0
2007-07-04 10:07:00,0.6748,0.6749,0.67475,0.6749,599199986.0
2007-07-04 10:08:00,0.6748,0.6749,0.6748,0.6748,597299984.0
2007-07-04 10:09:00,0.6749,0.6749,0.6748,0.6748,597299984.0
2007-07-04 10:10:00,0.6748,0.6749,0.6748,0.6749,1072899987.0
2007-07-04 10:11:00,0.675,0.675,0.6748,0.6748,1785199983.0
2007-07-04 10:12:00,0.67485,0.6749,0.67475,0.6749,1785199983.0
2007-07-04 10:13:00,0.6748,0.6749,0.6748,0.6748,712599987.0
2007-07-04 10:14:00,0.6749,0.6749,0.6748,0.6748,712599987.0
2007-07-04 10:15:00,0.6749,0.6749,0.67485,0.6749,712599987.0
2007-07-04 10:16:00,0.6749,0.6749,0.6748,0.67485,1824899962.0
2007-07-04 10:17:00,0.67485,0.6749,0.67485,0.6749,277299999.0
2007-07-04 10:18:00,0.6749,0.6749,0.6749,0.6749,30299999.0
2007-07-04 10:19:00,0.6749,0.6749,0.6749,0.6749,706199978.0
2007-07-04 10:20:00,0.6749,0.6749,0.6749,0.6749,261299989.0
2007-07-04 10:21:00,0.6749,0.67495,0.6749,0.6749,1618299987.0
2007-07-04 10:22:00,0.6749,0.6749,0.6749,0.6749,657800004.0
2007-07-04 10:23:00,0.6749,0.6749,0.67485,0.67485,604799989.0
2007-07-04 10:24:00,0.6748,0.6749,0.6748,0.6748,2083699986.0
2007-07-04 10:26:00,0.6748,0.6749,0.67475,0.67475,2083699986.0
2007-07-04 10:27:00,0.67475,0.6748,0.67475,0.6748,485400002.0
2007-07-04 10:28:00,0.6748,0.6748,0.6747,0.6747,1166299970.0
2007-07-04 10:29:00,0.6746,0.6747,0.6746,0.6747,1852799973.0
2007-07-04 10:30:00,0.6746,0.6747,0.6746,0.6746,1852799973.0
2007-07-04 10:31:00,0.6747,0.6747,0.6746,0.6747,1852799973.0
2007-07-04 10:32:00,0.6746,0.6747,0.6746,0.6747,1852799973.0
2007-07-04 10:33:00,0.67465,0.6747,0.67465,0.6747,1852799973.0
2007-07-04 10:34:00,0.6747,0.6747,0.6747,0.6747,461299986.0
2007-07-04 10:35:00,0.6747,0.6747,0.6747,0.6747,1061499995.0
2007-07-04 10:36:00,0.6747,0.6747,0.67465,0.6747,1061499995.0
2007-07-04 10:37:00,0.6746,0.6746,0.6746,0.6746,1349899980.0
2007-07-04 10:38:00,0.6747,0.6748,0.6747,0.6748,1349899980.0
2007-07-04 10:39:00,0.6748,0.6748,0.67475,0.67475,1687399994.0
2007-07-04 10:40:00,0.6747,0.6747,0.6746,0.6746,1804500004.0
2007-07-04 10:41:00,0.6747,0.6747,0.6746,0.6746,1804500004.0
2007-07-04 10:42:00,0.6746,0.6746,0.6745,0.6746,688400002.0
2007-07-04 10:43:00,0.6746,0.6746,0.6746,0.6746,688400002.0
2007-07-04 10:44:00,0.6746,0.6746,0.67455,0.67455,1107799990.0
2007-07-04 10:45:00,0.6745,0.6746,0.6745,0.6746,394499985.0
2007-07-04 10:46:00,0.6747,0.6747,0.6747,0.6747,394499985.0
2007-07-04 10:47:00,0.6747,0.6747,0.67465,0.6747,583399992.0
2007-07-04 10:48:00,0.6747,0.6747,0.6747,0.6747,242399992.0
2007-07-04 10:49:00,0.6747,0.6747,0.6746,0.6746,728799977.0
2007-07-04 10:50:00,0.6746,0.6746,0.67455,0.6746,1197900007.0
2007-07-04 10:51:00,0.6746,0.6746,0.67455,0.6746,1113599984.0
2007-07-04 10:53:00,0.6746,0.6746,0.67455,0.67455,650999995.0
2007-07-04 10:54:00,0.6746,0.6746,0.6745,0.6746,457199997.0
2007-07-04 10:55:00,0.6746,0.6747,0.6746,0.6747,457199997.0
2007-07-04 10:56:00,0.6747,0.6747,0.6747,0.6747,124800000.0
2007-07-04 10:57:00,0.6747,0.6747,0.67465,0.6747,261600000.0
2007-07-04 10:58:00,0.6747,0.6747,0.6746,0.6747,407500005.0
2007-07-04 10:59:00,0.6747,0.6747,0.6747,0.6747,563300004.0
2007-07-04 11:00:00,0.6746,0.6747,0.6746,0.6746,223700002.0
2007-07-04 11:01:00,0.6747,0.6747,0.6746,0.6747,223700002.0
2007-07-04 11:02:00,0.67465,0.6747,0.67465,0.6747,899299997.0
2007-07-04 11:03:00,0.6747,0.6748,0.6747,0.6748,748299998.0
2007-07-04 11:04:00,0.6748,0.6748,0.6747,0.67475,1712000007.0
2007-07-04 11:05:00,0.67475,0.67475,0.67465,0.6747,2116299960.0
2007-07-04 11:06:00,0.67465,0.67475,0.67465,0.6747,723999998.0
2007-07-04 11:07:00,0.6747,0.6748,0.6747,0.6748,1043600005.0
2007-07-04 11:08:00,0.6748,0.6748,0.67475,0.6748,1879699988.0
2007-07-04 11:09:00,0.6747,0.6748,0.6747,0.6747,1278300007.0
2007-07-04 11:10:00,0.6748,0.6749,0.6748,0.67485,1278300007.0
2007-07-04 11:11:00,0.67485,0.6749,0.6748,0.6748,646599999.0
2007-07-04 11:12:00,0.6747,0.6748,0.6747,0.6748,206299992.0
2007-07-04 11:13:00,0.6747,0.6748,0.6747,0.6747,206299992.0
2007-07-04 11:14:00,0.6748,0.6748,0.6747,0.6747,206299992.0
2007-07-04 11:15:00,0.6746,0.6746,0.6746,0.6746,206299992.0
2007-07-04 11:16:00,0.6747,0.6747,0.6747,0.6747,206299992.0
2007-07-04 11:17:00,0.6746,0.6747,0.6746,0.6746,206299992.0
2007-07-04 11:18:00,0.6747,0.6747,0.6747,0.6747,206299992.0
2007-07-04 11:19:00,0.6747,0.6748,0.6746,0.6748,2086699995.0
2007-07-04 11:20:00,0.6748,0.67485,0.6747,0.67475,1762600002.0
2007-07-04 11:21:00,0.6748,0.6748,0.67475,0.67475,260599995.0
2007-07-04 11:22:00,0.6748,0.6748,0.6748,0.6748,103099999.0
2007-07-04 11:23:00,0.67475,0.6748,0.6747,0.67475,500099998.0
2007-07-04 11:24:00,0.67475,0.6748,0.67465,0.6748,883100009.0
2007-07-04 11:25:00,0.6748,0.6748,0.6747,0.6748,652699992.0
2007-07-04 11:26:00,0.6748,0.6748,0.6747,0.6747,362699992.0
2007-07-04 11:27:00,0.6748,0.6748,0.67475,0.6748,362699992.0
2007-07-04 11:28:00,0.67475,0.6748,0.67475,0.6748,407799999.0
2007-07-04 11:29:00,0.6748,0.6748,0.6747,0.6747,1912899968.0
2007-07-04 11:30:00,0.6747,0.6748,0.6747,0.6748,1242299964.0
2007-07-04 11:31:00,0.6748,0.6748,0.67465,0.67475,554199994.0
2007-07-04 11:32:00,0.67475,0.67485,0.6747,0.6748,608700005.0
2007-07-04 11:33:00,0.6748,0.6748,0.6748,0.6748,384099993.0
2007-07-04 11:34:00,0.6748,0.6748,0.6748,0.6748,332299994.0
2007-07-04 11:35:00,0.6748,0.6748,0.67475,0.6748,1026400001.0
2007-07-04 11:36:00,0.6748,0.6749,0.6748,0.6749,1482500032.0
2007-07-04 11:37:00,0.6749,0.6749,0.6749,0.6749,991400027.0
2007-07-04 11:38:00,0.6749,0.6749,0.6749,0.6749,427999991.0
2007-07-04 11:39:00,0.6749,0.6749,0.6749,0.6749,141799994.0
2007-07-04 11:40:00,0.6749,0.6749,0.67485,0.67485,411299991.0
2007-07-04 11:42:00,0.6749,0.6749,0.67475,0.6749,1117599985.0
2007-07-04 11:43:00,0.67485,0.6749,0.67485,0.6749,405200006.0
2007-07-04 11:44:00,0.6749,0.6749,0.6749,0.6749,1048000045.0
2007-07-04 11:45:00,0.6749,0.6749,0.67485,0.67485,871400024.0
2007-07-04 11:46:00,0.6749,0.6749,0.6748,0.6748,505300005.0
2007-07-04 11:47:00,0.6748,0.67485,0.6748,0.6748,534200006.0
2007-07-04 11:48:00,0.6748,0.6748,0.6748,0.6748,255500000.0
2007-07-04 11:51:00,0.6748,0.6748,0.67475,0.67475,1138600011.0
2007-07-04 11:52:00,0.6748,0.6748,0.6748,0.6748,109799994.0
2007-07-04 11:53:00,0.6748,0.6748,0.6748,0.6748,351699981.0
2007-07-04 11:54:00,0.6748,0.6748,0.6748,0.6748,829199983.0
2007-07-04 11:55:00,0.6748,0.6748,0.6747,0.6748,175199998.0
2007-07-04 11:56:00,0.67475,0.6749,0.67475,0.6749,175199998.0
2007-07-04 11:57:00,0.6749,0.6749,0.6749,0.6749,557499988.0
2007-07-04 11:58:00,0.6749,0.6749,0.67485,0.6749,938899989.0
2007-07-04 11:59:00,0.6749,0.6749,0.67475,0.6749,1211700003.0
2007-07-04 12:00:00,0.6749,0.6749,0.6748,0.6749,1797499974.0
2007-07-04 12:01:00,0.6748,0.6749,0.6748,0.6749,414900003.0
2007-07-04 12:02:00,0.6749,0.6749,0.67475,0.67475,994300007.0
2007-07-04 12:03:00,0.67475,0.67485,0.67475,0.67475,612199993.0
2007-07-04 12:04:00,0.6748,0.6749,0.6748,0.67485,154600000.0
2007-07-04 12:05:00,0.6749,0.6749,0.67485,0.6749,71200000.0
2007-07-04 12:06:00,0.6749,0.6749,0.6749,0.6749,64000000.0
2007-07-04 12:07:00,0.6749,0.6749,0.6749,0.6749,525499995.0
2007-07-04 12:08:00,0.6749,0.6749,0.6749,0.6749,330500009.0
2007-07-04 12:09:00,0.6749,0.6749,0.6749,0.6749,9600000.0
2007-07-04 12:10:00,0.6749,0.6749,0.67485,0.6749,224999998.0
2007-07-04 12:11:00,0.6749,0.6749,0.6749,0.6749,438700010.0
2007-07-04 12:12:00,0.6749,0.6749,0.6749,0.6749,704299997.0
2007-07-04 12:13:00,0.6749,0.6749,0.67485,0.6749,765000002.0
2007-07-04 12:14:00,0.6749,0.6749,0.6748,0.6748,377399999.0
2007-07-04 12:15:00,0.6749,0.6749,0.67485,0.67485,377399999.0
2007-07-04 12:16:00,0.6749,0.6749,0.67485,0.6749,336899997.0
2007-07-04 12:17:00,0.67495,0.67495,0.6749,0.6749,330499994.0
2007-07-04 12:18:00,0.6749,0.675,0.6749,0.67495,102099999.0
2007-07-04 12:19:00,0.67495,0.675,0.6749,0.675,719299988.0
2007-07-04 12:20:00,0.675,0.675,0.675,0.675,403499987.0
2007-07-04 12:21:00,0.675,0.675,0.6749,0.675,1082799998.0
2007-07-04 12:22:00,0.675,0.6751,0.675,0.67505,431199988.0
2007-07-04 12:23:00,0.6751,0.6751,0.675,0.675,1230399994.0
2007-07-04 12:24:00,0.675,0.675,0.67495,0.67495,1073600001.0
2007-07-04 12:25:00,0.675,0.675,0.675,0.675,301200006.0
2007-07-04 12:26:00,0.675,0.675,0.67495,0.675,896400009.0
2007-07-04 12:27:00,0.67495,0.6751,0.67495,0.675,239299993.0
2007-07-04 12:28:00,0.675,0.67515,0.67495,0.67515,968400004.0
2007-07-04 12:29:00,0.675,0.6751,0.675,0.6751,441299990.0
2007-07-04 12:30:00,0.6751,0.6751,0.6751,0.6751,533300002.0
2007-07-04 12:31:00,0.6751,0.6751,0.6751,0.6751,583700012.0
2007-07-04 12:32:00,0.67505,0.6751,0.67505,0.6751,513800004.0
2007-07-04 12:33:00,0.6751,0.6751,0.67505,0.67505,329299993.0
2007-07-04 12:34:00,0.6751,0.6751,0.67505,0.67505,50199999.0
2007-07-04 12:35:00,0.6751,0.6751,0.67505,0.6751,177199998.0
2007-07-04 12:36:00,0.6751,0.6751,0.675,0.67505,384300003.0
2007-07-04 12:37:00,0.675,0.6751,0.67495,0.6751,299700000.0
2007-07-04 12:38:00,0.6751,0.6751,0.67505,0.6751,191900000.0
2007-07-04 12:39:00,0.67487,0.67505,0.67487,0.67505,1177199984.0
2007-07-04 12:40:00,0.6751,0.6751,0.67505,0.6751,635699989.0
2007-07-04 12:41:00,0.6751,0.6751,0.67505,0.6751,344699992.0
2007-07-04 12:42:00,0.6749,0.67505,0.6749,0.67498,1236399998.0
2007-07-04 12:43:00,0.6749,0.67506,0.6749,0.67495,874500003.0
2007-07-04 12:44:00,0.6751,0.6751,0.67505,0.6751,276099993.0
2007-07-04 12:45:00,0.6751,0.6751,0.67495,0.67495,1809299991.0
2007-07-04 12:46:00,0.675,0.675,0.67495,0.675,166800001.0
2007-07-04 12:47:00,0.675,0.6751,0.675,0.6751,701100007.0
2007-07-04 12:48:00,0.675,0.67505,0.67495,0.67505,258700001.0
2007-07-04 12:49:00,0.675,0.67505,0.675,0.67505,80899998.0
2007-07-04 12:50:00,0.675,0.67505,0.675,0.675,605899988.0
2007-07-04 12:51:00,0.675,0.675,0.675,0.675,1098799999.0
2007-07-04 12:52:00,0.675,0.675,0.67495,0.67495,1094799979.0
2007-07-04 12:53:00,0.67495,0.675,0.67495,0.675,467599997.0
2007-07-04 12:54:00,0.675,0.675,0.67495,0.675,458400000.0
2007-07-04 12:55:00,0.675,0.675,0.6749,0.6749,1581400005.0
2007-07-04 12:56:00,0.6749,0.6749,0.67485,0.67485,698099996.0
2007-07-04 12:57:00,0.6747,0.6747,0.6747,0.6747,536199986.0
2007-07-04 12:58:00,0.6746,0.6747,0.6746,0.6746,536199986.0
2007-07-04 12:59:00,0.6744,0.6744,0.6744,0.6744,536199986.0
2007-07-04 13:00:00,0.67455,0.6746,0.67455,0.6746,536199986.0
2007-07-04 13:01:00,0.6746,0.6747,0.6746,0.6747,591399983.0
2007-07-04 13:02:00,0.6748,0.6748,0.6748,0.6748,591399983.0
2007-07-04 13:03:00,0.6748,0.6748,0.67475,0.6748,766199988.0
2007-07-04 13:04:00,0.6748,0.6748,0.6748,0.6748,1570200001.0
2007-07-04 13:05:00,0.6748,0.6749,0.6748,0.6749,1612099988.0
2007-07-04 13:06:00,0.6749,0.675,0.6749,0.675,882499982.0
2007-07-04 13:07:00,0.675,0.675,0.6749,0.6749,1840599982.0
2007-07-04 13:08:00,0.6749,0.675,0.6749,0.6749,1296600000.0
2007-07-04 13:09:00,0.6749,0.6749,0.6748,0.6748,920599982.0
2007-07-04 13:10:00,0.6749,0.6749,0.67485,0.6749,604699984.0
2007-07-04 13:11:00,0.6749,0.6749,0.67485,0.67485,866499988.0
2007-07-04 13:12:00,0.67485,0.675,0.67485,0.675,1202099983.0
2007-07-04 13:13:00,0.675,0.675,0.67485,0.6749,1940600005.0
2007-07-04 13:14:00,0.6749,0.6749,0.67485,0.6749,110300001.0
2007-07-04 13:16:00,0.6749,0.6749,0.6749,0.6749,813099978.0
2007-07-04 13:17:00,0.6749,0.6749,0.67485,0.6749,435099991.0
2007-07-04 13:18:00,0.6749,0.6749,0.6749,0.6749,238099998.0
2007-07-04 13:19:00,0.6748,0.6749,0.6748,0.6749,1846200010.0
2007-07-04 13:20:00,0.6749,0.675,0.67485,0.675,1846200010.0
2007-07-04 13:21:00,0.67495,0.675,0.67495,0.675,351399999.0
2007-07-04 13:22:00,0.675,0.675,0.67495,0.675,312200000.0
2007-07-04 13:23:00,0.675,0.675,0.6749,0.6749,1436200021.0
2007-07-04 13:24:00,0.67467,0.67494,0.67449,0.67469,686599997.0
2007-07-04 13:25:00,0.6749,0.6749,0.6749,0.6749,14400000.0
2007-07-04 13:26:00,0.6749,0.6749,0.67485,0.67485,741999988.0
2007-07-04 13:27:00,0.67485,0.6749,0.67485,0.6749,1546999991.0
2007-07-04 13:28:00,0.6749,0.6749,0.6749,0.6749,921799994.0
2007-07-04 13:29:00,0.6749,0.6749,0.67485,0.67485,278799998.0
2007-07-04 13:30:00,0.6749,0.6749,0.67485,0.6749,937099996.0
2007-07-04 13:31:00,0.67485,0.6749,0.67485,0.6749,1180999973.0
2007-07-04 13:32:00,0.6749,0.6749,0.6749,0.6749,438599985.0
2007-07-04 13:33:00,0.6749,0.6749,0.6749,0.6749,494399983.0
2007-07-04 13:34:00,0.6749,0.6749,0.67485,0.6749,144999997.0
2007-07-04 13:35:00,0.6749,0.6749,0.6749,0.6749,39500000.0
2007-07-04 13:36:00,0.67485,0.67485,0.67475,0.6748,713600009.0
2007-07-04 13:37:00,0.6748,0.67485,0.6748,0.6748,1773400031.0
2007-07-04 13:38:00,0.6748,0.6749,0.67475,0.6748,1990000012.0
2007-07-04 13:39:00,0.6748,0.6748,0.6748,0.6748,833300019.0
2007-07-04 13:40:00,0.6748,0.6748,0.67475,0.67475,754299989.0
2007-07-04 13:41:00,0.6748,0.6748,0.6748,0.6748,90500000.0
2007-07-04 13:42:00,0.6748,0.6748,0.6748,0.6748,532499995.0
2007-07-04 13:43:00,0.6748,0.67485,0.6748,0.67485,1947500008.0
2007-07-04 13:44:00,0.67485,0.67485,0.67475,0.67485,1472599999.0
2007-07-04 13:45:00,0.67485,0.6749,0.6748,0.6749,378999998.0
2007-07-04 13:46:00,0.6748,0.6748,0.6748,0.6748,132299999.0
2007-07-04 13:47:00,0.6748,0.6748,0.6748,0.6748,1003199994.0
2007-07-04 13:48:00,0.6748,0.6748,0.6748,0.6748,58099999.0
2007-07-04 13:49:00,0.6748,0.6748,0.6748,0.6748,18400000.0
2007-07-04 13:50:00,0.6748,0.6748,0.6748,0.6748,173699995.0
2007-07-04 13:51:00,0.6748,0.6748,0.6748,0.6748,222399992.0
2007-07-04 13:52:00,0.6748,0.6748,0.6748,0.6748,68599998.0
2007-07-04 13:53:00,0.6748,0.6748,0.6748,0.6748,342299990.0
2007-07-04 13:54:00,0.6748,0.6748,0.6748,0.6748,79599998.0
2007-07-04 13:55:00,0.6748,0.6748,0.6748,0.6748,39000000.0
2007-07-04 13:56:00,0.6748,0.6748,0.6748,0.6748,101899999.0
2007-07-04 13:57:00,0.6748,0.6748,0.6748,0.6748,124200001.0
2007-07-04 13:58:00,0.6748,0.675,0.6748,0.675,1029199989.0
2007-07-04 13:59:00,0.675,0.675,0.6749,0.6749,1785399996.0
2007-07-04 14:00:00,0.675,0.67515,0.675,0.6751,1785399996.0
2007-07-04 14:01:00,0.6749,0.675,0.6749,0.675,1491499984.0
2007-07-04 14:02:00,0.675,0.6751,0.675,0.6751,1491499984.0
2007-07-04 14:03:00,0.6751,0.6751,0.6751,0.6751,283999996.0
2007-07-04 14:04:00,0.6751,0.6751,0.67505,0.6751,297199998.0
2007-07-04 14:05:00,0.6751,0.6751,0.67505,0.67505,1379000009.0
2007-07-04 14:06:00,0.6751,0.6752,0.67505,0.6751,786500001.0
2007-07-04 14:07:00,0.6751,0.6752,0.6751,0.6752,1040799996.0
2007-07-04 14:08:00,0.6752,0.67525,0.67515,0.67515,1528425006.0
2007-07-04 14:09:00,0.67515,0.67525,0.67515,0.67525,394024999.0
2007-07-04 14:10:00,0.67525,0.67525,0.6751,0.67515,845100003.0
2007-07-04 14:11:00,0.675,0.6752,0.675,0.6751,862800004.0
2007-07-04 14:12:00,0.6752,0.6752,0.67515,0.6752,862800004.0
2007-07-04 14:13:00,0.6752,0.6752,0.67515,0.6752,1385099988.0
2007-07-04 14:14:00,0.6752,0.6753,0.675,0.6753,1006899964.0
2007-07-04 14:15:00,0.6752,0.6752,0.675,0.6751,1006899964.0
2007-07-04 14:16:00,0.6752,0.6753,0.6752,0.6752,1006899964.0
2007-07-04 14:17:00,0.6753,0.6753,0.67525,0.67525,1006899964.0
2007-07-04 14:18:00,0.6753,0.6753,0.6752,0.6752,962700012.0
2007-07-04 14:19:00,0.6752,0.6752,0.67515,0.6752,625999997.0
2007-07-04 14:20:00,0.6752,0.67525,0.6752,0.6752,1104499992.0
2007-07-04 14:21:00,0.6752,0.6752,0.67515,0.6752,373700002.0
2007-07-04 14:22:00,0.6752,0.6752,0.67515,0.6752,665600007.0
2007-07-04 14:23:00,0.6752,0.6752,0.67515,0.6752,1106000008.0
2007-07-04 14:24:00,0.6751,0.6752,0.6751,0.6751,801499995.0
2007-07-04 14:25:00,0.6752,0.6752,0.6752,0.6752,801499995.0
2007-07-04 14:26:00,0.6752,0.6752,0.6751,0.6751,986799989.0
2007-07-04 14:27:00,0.6752,0.6752,0.6752,0.6752,986799989.0
2007-07-04 14:28:00,0.6752,0.6752,0.67515,0.67515,1058399998.0
2007-07-04 14:29:00,0.6753,0.6753,0.67515,0.6753,1556800000.0
2007-07-04 14:30:00,0.67525,0.6753,0.67525,0.6753,2041500000.0
2007-07-04 14:31:00,0.6753,0.6754,0.6753,0.67535,1224400003.0
2007-07-04 14:32:00,0.6753,0.6754,0.6753,0.67535,1208099991.0
2007-07-04 14:33:00,0.6752,0.6753,0.6752,0.6753,812799996.0
2007-07-04 14:34:00,0.6753,0.6754,0.6753,0.6754,812799996.0
2007-07-04 14:35:00,0.6753,0.6754,0.6753,0.6754,1129699982.0
2007-07-04 14:36:00,0.6754,0.6754,0.6753,0.6753,1808900016.0
2007-07-04 14:37:00,0.6753,0.6754,0.6753,0.6754,1838800009.0
2007-07-04 14:38:00,0.6754,0.6754,0.6753,0.67535,357700004.0
2007-07-04 14:39:00,0.6752,0.6753,0.6752,0.6752,1129899992.0
2007-07-04 14:40:00,0.6751,0.6751,0.675,0.675,1129899992.0
2007-07-04 14:41:00,0.6751,0.6751,0.6749,0.6749,1129899992.0
2007-07-04 14:42:00,0.67495,0.675,0.67495,0.67495,1129899992.0
2007-07-04 14:43:00,0.675,0.6751,0.67495,0.6751,1175100013.0
2007-07-04 14:44:00,0.6751,0.6751,0.675,0.6751,605599998.0
2007-07-04 14:45:00,0.6751,0.6751,0.67495,0.67505,1071000006.0
2007-07-04 14:46:00,0.675,0.67505,0.675,0.675,191500001.0
2007-07-04 14:47:00,0.675,0.6751,0.675,0.6751,1066900009.0
2007-07-04 14:48:00,0.6751,0.6751,0.67495,0.67495,487999999.0
2007-07-04 14:49:00,0.67495,0.675,0.67495,0.675,475700006.0
2007-07-04 14:50:00,0.675,0.675,0.67495,0.67495,622900002.0
2007-07-04 14:51:00,0.675,0.675,0.675,0.675,94599998.0
2007-07-04 14:52:00,0.675,0.675,0.67495,0.675,1744000013.0
2007-07-04 14:53:00,0.675,0.6751,0.675,0.675,505799997.0
2007-07-04 14:54:00,0.675,0.6751,0.675,0.6751,249900000.0
2007-07-04 14:55:00,0.6751,0.6751,0.6751,0.6751,204899992.0
2007-07-04 14:56:00,0.6751,0.6751,0.6751,0.6751,63900002.0
2007-07-04 14:57:00,0.6751,0.6751,0.6751,0.6751,738799991.0
2007-07-04 14:58:00,0.6751,0.6751,0.67505,0.67505,330700001.0
2007-07-04 14:59:00,0.6751,0.67515,0.67505,0.6751,1590200007.0
2007-07-04 15:00:00,0.6751,0.6752,0.6751,0.6752,1032900002.0
2007-07-04 15:01:00,0.6752,0.6752,0.6751,0.67515,266099997.0
2007-07-04 15:02:00,0.67515,0.6752,0.6751,0.6752,690299989.0
2007-07-04 15:03:00,0.6752,0.6752,0.67505,0.67515,1503300000.0
2007-07-04 15:04:00,0.6752,0.6752,0.6752,0.6752,311799989.0
2007-07-04 15:05:00,0.6752,0.6752,0.67515,0.67515,1021999995.0
2007-07-04 15:06:00,0.6752,0.6752,0.6752,0.6752,627300019.0
2007-07-04 15:07:00,0.6752,0.6752,0.67515,0.6752,585999993.0
2007-07-04 15:08:00,0.67515,0.6752,0.6751,0.6751,730299989.0
2007-07-04 15:09:00,0.6751,0.6752,0.67505,0.6751,435999999.0
2007-07-04 15:10:00,0.6751,0.6752,0.6751,0.6752,612500002.0
2007-07-04 15:11:00,0.6752,0.6752,0.6752,0.6752,384099986.0
2007-07-04 15:12:00,0.6752,0.6752,0.6752,0.6752,1266699990.0
2007-07-04 15:13:00,0.6752,0.6752,0.67515,0.6752,583799990.0
2007-07-04 15:14:00,0.6752,0.67525,0.6752,0.6752,306600003.0
2007-07-04 15:15:00,0.6752,0.6753,0.6752,0.67525,526100012.0
2007-07-04 15:16:00,0.67525,0.67525,0.6752,0.6752,1090999991.0
2007-07-04 15:17:00,0.6752,0.6753,0.6752,0.6753,1833699984.0
2007-07-04 15:18:00,0.6753,0.6753,0.6753,0.6753,269499995.0
2007-07-04 15:19:00,0.6753,0.6754,0.6753,0.6754,1401699997.0
2007-07-04 15:20:00,0.6754,0.6755,0.67535,0.67535,1831699995.0
2007-07-04 15:21:00,0.6752,0.6755,0.6752,0.6754,1465200008.0
2007-07-04 15:22:00,0.6754,0.6755,0.6754,0.67545,1465200008.0
2007-07-04 15:23:00,0.6755,0.6755,0.67545,0.67545,412399993.0
2007-07-04 15:24:00,0.67545,0.6755,0.67535,0.67545,847799998.0
2007-07-04 15:25:00,0.67545,0.6755,0.67535,0.6754,1633999999.0
2007-07-04 15:26:00,0.6754,0.6755,0.6753,0.67545,1117600007.0
2007-07-04 15:27:00,0.6755,0.6755,0.6754,0.6755,682100006.0
2007-07-04 15:28:00,0.6753,0.6754,0.6753,0.6753,1747400012.0
2007-07-04 15:29:00,0.6754,0.6755,0.6754,0.6755,1747400012.0
2007-07-04 15:30:00,0.6754,0.6755,0.6754,0.6754,867100000.0
2007-07-04 15:31:00,0.6753,0.6754,0.6753,0.6753,867100000.0
2007-07-04 15:32:00,0.67535,0.6754,0.6753,0.6753,867100000.0
2007-07-04 15:33:00,0.6753,0.6753,0.6753,0.6753,1328499990.0
2007-07-04 15:34:00,0.6753,0.6754,0.6753,0.6753,1666899992.0
2007-07-04 15:35:00,0.6753,0.6753,0.67525,0.6753,1882200019.0
2007-07-04 15:36:00,0.6753,0.6753,0.67525,0.6753,1483299999.0
2007-07-04 15:37:00,0.6753,0.6753,0.67525,0.67525,794500000.0
2007-07-04 15:38:00,0.67525,0.6753,0.67525,0.6753,508400008.0
2007-07-04 15:39:00,0.6753,0.6753,0.6753,0.6753,700400002.0
2007-07-04 15:40:00,0.6753,0.67535,0.6753,0.6753,792700006.0
2007-07-04 15:41:00,0.6753,0.6754,0.67525,0.6753,1236899994.0
2007-07-04 15:42:00,0.6753,0.6754,0.67525,0.6753,829099983.0
2007-07-04 15:43:00,0.6751,0.6752,0.6751,0.6752,1973300003.0
2007-07-04 15:44:00,0.6753,0.6753,0.6753,0.6753,1973300003.0
2007-07-04 15:45:00,0.6753,0.67535,0.67525,0.6753,1973300003.0
2007-07-04 15:46:00,0.6753,0.6754,0.6753,0.6754,1100799992.0
2007-07-04 15:47:00,0.6754,0.6754,0.67535,0.67535,272999998.0
2007-07-04 15:48:00,0.6754,0.6754,0.67535,0.6754,242699997.0
2007-07-04 15:49:00,0.6754,0.6754,0.67535,0.67535,149600001.0
2007-07-04 15:50:00,0.6754,0.6754,0.67535,0.67535,1127999991.0
2007-07-04 15:51:00,0.6754,0.6754,0.6753,0.6753,136300001.0
2007-07-04 15:52:00,0.67525,0.67535,0.67525,0.6753,1276100000.0
2007-07-04 15:53:00,0.6753,0.6753,0.67525,0.6753,1136099999.0
2007-07-04 15:54:00,0.6753,0.67535,0.67525,0.6753,1947600009.0
2007-07-04 15:55:00,0.6754,0.6754,0.6754,0.6754,254499999.0
2007-07-04 15:57:00,0.6754,0.6755,0.6754,0.67545,254499999.0
2007-07-04 15:58:00,0.67545,0.6755,0.67535,0.67535,834400002.0
2007-07-04 15:59:00,0.6754,0.6754,0.67535,0.67535,621900001.0
2007-07-04 16:00:00,0.67535,0.6754,0.67535,0.6754,1444700001.0
2007-07-04 16:01:00,0.6754,0.6754,0.67535,0.6754,831000022.0
2007-07-04 16:02:00,0.6754,0.6754,0.6754,0.6754,299300004.0
2007-07-04 16:03:00,0.6754,0.6754,0.67535,0.6754,461499995.0
2007-07-04 16:04:00,0.6754,0.6754,0.6754,0.6754,666400017.0
2007-07-04 16:05:00,0.6754,0.6754,0.6754,0.6754,916000000.0
2007-07-04 16:06:00,0.6754,0.6754,0.6754,0.6754,308099993.0
2007-07-04 16:07:00,0.6754,0.6754,0.6754,0.6754,522500010.0
2007-07-04 16:08:00,0.6754,0.6754,0.6754,0.6754,140800000.0
2007-07-04 16:09:00,0.6754,0.6755,0.67535,0.6755,1194999990.0
2007-07-04 16:10:00,0.6755,0.6755,0.6754,0.6755,149600002.0
2007-07-04 16:11:00,0.6755,0.6755,0.67545,0.6755,585899998.0
2007-07-04 16:12:00,0.6755,0.6755,0.67545,0.67545,627000000.0
2007-07-04 16:13:00,0.6755,0.6756,0.6755,0.6755,295699993.0
2007-07-04 16:14:00,0.6755,0.6756,0.6755,0.6756,363499997.0
2007-07-04 16:15:00,0.6756,0.6756,0.6755,0.6756,777399995.0
2007-07-04 16:16:00,0.6756,0.6756,0.6755,0.67555,215199998.0
2007-07-04 16:17:00,0.67555,0.6757,0.67555,0.6757,1831399990.0
2007-07-04 16:18:00,0.6757,0.6757,0.6756,0.6756,255399999.0
2007-07-04 16:19:00,0.67565,0.6757,0.6756,0.6756,255399999.0
2007-07-04 16:20:00,0.6756,0.6757,0.6756,0.6756,1280899998.0
2007-07-04 16:21:00,0.67565,0.67565,0.6756,0.67565,173000001.0
2007-07-04 16:22:00,0.67565,0.67565,0.67555,0.6756,353499993.0
2007-07-04 16:23:00,0.67555,0.6757,0.67555,0.6757,846100004.0
2007-07-04 16:24:00,0.67565,0.6757,0.67565,0.67565,1824099987.0
2007-07-04 16:25:00,0.67565,0.6757,0.6756,0.67565,1142499972.0
2007-07-04 16:26:00,0.6757,0.6757,0.67565,0.67565,227999997.0
2007-07-04 16:27:00,0.67565,0.67565,0.67565,0.67565,9600000.0
2007-07-04 16:28:00,0.6757,0.6757,0.67565,0.67565,225199998.0
2007-07-04 16:29:00,0.6757,0.6757,0.67565,0.6757,351200000.0
2007-07-04 16:30:00,0.6757,0.6757,0.67565,0.6757,724599992.0
2007-07-04 16:31:00,0.6757,0.6757,0.6756,0.6756,160500003.0
2007-07-04 16:32:00,0.6756,0.6756,0.6756,0.6756,486199996.0
2007-07-04 16:33:00,0.6756,0.6757,0.6756,0.6756,811699990.0
2007-07-04 16:34:00,0.6756,0.6756,0.6756,0.6756,722100008.0
2007-07-04 16:35:00,0.6755,0.6756,0.6755,0.6755,236899998.0
2007-07-04 16:36:00,0.6756,0.6756,0.67555,0.67555,236899998.0
2007-07-04 16:37:00,0.67555,0.67555,0.67545,0.67545,1083800008.0
2007-07-04 16:39:00,0.6755,0.67555,0.6755,0.67555,1203400010.0
2007-07-04 16:40:00,0.67555,0.6756,0.6755,0.6756,846900002.0
2007-07-04 16:41:00,0.6756,0.6756,0.6755,0.67555,1015699989.0
2007-07-04 16:42:00,0.6755,0.6755,0.6755,0.6755,993900002.0
2007-07-04 16:43:00,0.6755,0.6755,0.6755,0.6755,1326199976.0
2007-07-04 16:44:00,0.6755,0.6755,0.6755,0.6755,763799999.0
2007-07-04 16:45:00,0.6755,0.6756,0.67545,0.6756,915200014.0
2007-07-04 16:46:00,0.67555,0.6757,0.67555,0.67565,791200000.0
2007-07-04 16:47:00,0.6756,0.6757,0.6756,0.6757,274899994.0
2007-07-04 16:48:00,0.6757,0.6757,0.6756,0.67565,211499999.0
2007-07-04 16:49:00,0.6757,0.6757,0.67565,0.6757,201300000.0
2007-07-04 16:50:00,0.67575,0.67575,0.67555,0.67565,1244599999.0
2007-07-04 16:51:00,0.67565,0.6757,0.67555,0.6756,861499984.0
2007-07-04 16:52:00,0.6756,0.6756,0.67555,0.67555,1194200001.0
2007-07-04 16:53:00,0.67555,0.6757,0.67555,0.6756,602500002.0
2007-07-04 16:54:00,0.6756,0.67575,0.6756,0.6757,1385700006.0
2007-07-04 16:55:00,0.67565,0.6758,0.67565,0.6758,849300013.0
2007-07-04 16:56:00,0.6758,0.6758,0.67575,0.6758,803200000.0
2007-07-04 16:57:00,0.6758,0.6758,0.6757,0.6758,1129800005.0
2007-07-04 16:58:00,0.6759,0.6759,0.6758,0.67585,1129800005.0
2007-07-04 16:59:00,0.6759,0.6759,0.6758,0.6758,1653900002.0
2007-07-04 17:00:00,0.6757,0.6758,0.6757,0.6757,1653900002.0
2007-07-04 17:01:00,0.6758,0.6758,0.6757,0.6757,1653900002.0
2007-07-04 17:02:00,0.6758,0.6759,0.67575,0.6758,1653900002.0
2007-07-04 17:03:00,0.6757,0.6758,0.6757,0.6757,839199998.0
2007-07-04 17:04:00,0.6758,0.6758,0.67575,0.67575,839199998.0
2007-07-04 17:05:00,0.6758,0.6758,0.6758,0.6758,1267200010.0
2007-07-04 17:07:00,0.6758,0.6759,0.67575,0.6759,1358800003.0
2007-07-04 17:08:00,0.6759,0.6759,0.6759,0.6759,15800000.0
2007-07-04 17:09:00,0.6759,0.6759,0.67585,0.67585,178900000.0
2007-07-04 17:10:00,0.67585,0.676,0.6758,0.6758,1215799996.0
2007-07-04 17:11:00,0.67585,0.6759,0.67575,0.67585,1193800002.0
2007-07-04 17:12:00,0.6759,0.6759,0.67585,0.6759,185100001.0
2007-07-04 17:13:00,0.6759,0.6759,0.6758,0.6758,147000001.0
2007-07-04 17:14:00,0.6758,0.6759,0.67575,0.6758,1381999996.0
2007-07-04 17:15:00,0.6758,0.6758,0.6758,0.6758,900100006.0
2007-07-04 17:16:00,0.6758,0.6758,0.6758,0.6758,710699995.0
2007-07-04 17:17:00,0.6758,0.6758,0.6758,0.6758,786199996.0
2007-07-04 17:18:00,0.6758,0.67585,0.6758,0.6758,718600012.0
2007-07-04 17:19:00,0.6758,0.67585,0.67575,0.67585,1042300001.0
2007-07-04 17:20:00,0.67585,0.67585,0.67585,0.67585,12800000.0
2007-07-04 17:21:00,0.67585,0.67585,0.67585,0.67585,47200000.0
2007-07-04 17:22:00,0.67585,0.6759,0.6758,0.67585,364899999.0
2007-07-04 17:23:00,0.67585,0.67585,0.6758,0.6758,732800008.0
2007-07-04 17:24:00,0.6758,0.6758,0.6758,0.6758,276700000.0
2007-07-04 17:25:00,0.6758,0.6758,0.6758,0.6758,243000000.0
2007-07-04 17:26:00,0.6758,0.6759,0.67575,0.67585,1948499982.0
2007-07-04 17:27:00,0.6758,0.67585,0.6758,0.67585,80000002.0
2007-07-04 17:28:00,0.6758,0.6758,0.67575,0.67575,293100002.0
2007-07-04 17:29:00,0.6758,0.6758,0.6758,0.6758,587299999.0
2007-07-04 17:30:00,0.6758,0.6758,0.6758,0.6758,238600000.0
2007-07-04 17:31:00,0.6758,0.6758,0.6757,0.6757,220099999.0
2007-07-04 17:32:00,0.6757,0.6757,0.67565,0.6757,187200000.0
2007-07-04 17:33:00,0.6757,0.6757,0.67565,0.67565,83199999.0
2007-07-04 17:34:00,0.67565,0.67575,0.67565,0.67575,374599986.0
2007-07-04 17:35:00,0.6757,0.6757,0.6757,0.6757,304499998.0
2007-07-04 17:36:00,0.6757,0.6757,0.67555,0.6757,385799998.0
2007-07-04 17:37:00,0.6757,0.6757,0.67565,0.67565,521000003.0
2007-07-04 17:38:00,0.6757,0.6757,0.67555,0.67565,754699986.0
2007-07-04 17:39:00,0.67565,0.6757,0.67555,0.6756,725399996.0
2007-07-04 17:40:00,0.6756,0.6756,0.67555,0.67555,519300015.0
2007-07-04 17:41:00,0.6756,0.6756,0.67555,0.6756,230199997.0
2007-07-04 17:42:00,0.67565,0.67565,0.6755,0.67555,1050699994.0
2007-07-04 17:43:00,0.67555,0.6756,0.6755,0.67555,502800002.0
2007-07-04 17:44:00,0.67555,0.6756,0.67555,0.6756,1247899999.0
2007-07-04 17:45:00,0.6756,0.6756,0.67555,0.6756,383799997.0
2007-07-04 17:46:00,0.67555,0.6756,0.67555,0.6756,276099993.0
2007-07-04 17:47:00,0.6756,0.6757,0.67555,0.6756,1734499992.0
2007-07-04 17:48:00,0.6756,0.67565,0.6756,0.6756,585899999.0
2007-07-04 17:49:00,0.6755,0.6755,0.6755,0.6755,888900009.0
2007-07-04 17:50:00,0.67555,0.6756,0.67545,0.6756,888900009.0
2007-07-04 17:51:00,0.67545,0.6756,0.67545,0.67555,944700017.0
2007-07-04 17:52:00,0.6755,0.6756,0.67545,0.6756,997500003.0
2007-07-04 17:53:00,0.67555,0.6756,0.67555,0.67555,678800010.0
2007-07-04 17:54:00,0.6756,0.67565,0.67555,0.6756,454800002.0
2007-07-04 17:55:00,0.6755,0.6756,0.6755,0.6755,214299993.0
2007-07-04 17:56:00,0.67565,0.6757,0.67565,0.6757,214299993.0
2007-07-04 17:57:00,0.67575,0.6758,0.6757,0.6758,606000005.0
2007-07-04 17:58:00,0.6758,0.6758,0.67575,0.6758,40800000.0
2007-07-04 17:59:00,0.6758,0.6758,0.67575,0.67575,44700000.0
2007-07-04 18:00:00,0.6758,0.6758,0.67575,0.6758,83200000.0
2007-07-04 18:01:00,0.6758,0.6758,0.6757,0.6758,117600001.0
2007-07-04 18:02:00,0.6758,0.6758,0.67575,0.6758,302999997.0
2007-07-04 18:03:00,0.6758,0.6758,0.6757,0.6758,585599989.0
2007-07-04 18:04:00,0.6758,0.6758,0.6757,0.67575,442300005.0
2007-07-04 18:05:00,0.67575,0.6758,0.67575,0.6758,27800000.0
2007-07-04 18:06:00,0.6758,0.6758,0.6757,0.6757,550299998.0
2007-07-04 18:07:00,0.67575,0.6758,0.67575,0.6758,12700000.0
2007-07-04 18:08:00,0.6758,0.6758,0.6757,0.6758,230199998.0
2007-07-04 18:09:00,0.6758,0.6758,0.67565,0.67565,1524999998.0
2007-07-04 18:10:00,0.67565,0.6757,0.67565,0.6757,609099987.0
2007-07-04 18:11:00,0.6757,0.67575,0.67565,0.67565,777499990.0
2007-07-04 18:12:00,0.67575,0.6758,0.67565,0.67575,125399996.0
2007-07-04 18:13:00,0.6757,0.6758,0.6757,0.6758,405800003.0
2007-07-04 18:14:00,0.67575,0.6758,0.67565,0.6757,334700000.0
2007-07-04 18:15:00,0.6757,0.6758,0.6757,0.6757,376799998.0
2007-07-04 18:16:00,0.6757,0.6757,0.67565,0.67565,105999998.0
2007-07-04 18:17:00,0.6757,0.6758,0.6757,0.6757,521000007.0
2007-07-04 18:18:00,0.6757,0.6757,0.6757,0.6757,492800006.0
2007-07-04 18:20:00,0.6757,0.6757,0.6757,0.6757,486799999.0
2007-07-04 18:21:00,0.6757,0.6758,0.6757,0.6758,387299992.0
2007-07-04 18:22:00,0.6758,0.6758,0.67565,0.67575,184500003.0
2007-07-04 18:23:00,0.6758,0.6758,0.67565,0.6757,235299998.0
2007-07-04 18:24:00,0.6757,0.6757,0.67565,0.67565,1053799988.0
2007-07-04 18:25:00,0.6757,0.67575,0.6757,0.6757,475699992.0
2007-07-04 18:26:00,0.6757,0.6758,0.6757,0.67575,193900000.0
2007-07-04 18:27:00,0.6758,0.6758,0.6757,0.6757,412299993.0
2007-07-04 18:28:00,0.67575,0.67575,0.6757,0.6757,1220300017.0
2007-07-04 18:29:00,0.6757,0.6757,0.6757,0.6757,57400002.0
2007-07-04 18:30:00,0.6757,0.6758,0.6757,0.6757,157500002.0
2007-07-04 18:31:00,0.6757,0.6757,0.67555,0.67555,1020800007.0
2007-07-04 18:32:00,0.6756,0.6757,0.6756,0.6757,171400001.0
2007-07-04 18:33:00,0.6757,0.6757,0.67565,0.67565,180500002.0
2007-07-04 18:34:00,0.67565,0.6757,0.67555,0.67555,490799998.0
2007-07-04 18:35:00,0.67555,0.6757,0.67555,0.6756,701999992.0
2007-07-04 18:36:00,0.6756,0.6756,0.6756,0.6756,110100003.0
2007-07-04 18:37:00,0.6756,0.6757,0.6756,0.6757,269000004.0
2007-07-04 18:38:00,0.6757,0.6757,0.6757,0.6757,17700001.0
2007-07-04 18:39:00,0.6757,0.67575,0.6756,0.67565,180599998.0
2007-07-04 18:40:00,0.6757,0.6757,0.67565,0.6757,90000000.0
2007-07-04 18:41:00,0.6757,0.6757,0.6757,0.6757,33600001.0
2007-07-04 18:42:00,0.6757,0.6757,0.6756,0.6756,165699999.0
2007-07-04 18:43:00,0.6756,0.6756,0.6756,0.6756,46500000.0
2007-07-04 18:44:00,0.6756,0.6757,0.6756,0.67565,152900004.0
2007-07-04 18:45:00,0.67551,0.67568,0.67551,0.67563,1736499995.0
2007-07-04 18:46:00,0.6757,0.6757,0.6757,0.6757,79500000.0
2007-07-04 18:47:00,0.6757,0.6757,0.67555,0.6757,485800008.0
2007-07-04 18:48:00,0.6757,0.67575,0.6757,0.6757,377099997.0
2007-07-04 18:49:00,0.6757,0.6757,0.67565,0.6757,140300000.0
2007-07-04 18:50:00,0.6757,0.6757,0.67555,0.6756,264299997.0
2007-07-04 18:51:00,0.6756,0.6756,0.67545,0.67555,335999997.0
2007-07-04 18:52:00,0.6756,0.67565,0.6755,0.6755,392599994.0
2007-07-04 18:53:00,0.6755,0.67565,0.6755,0.6756,398900002.0
2007-07-04 18:54:00,0.67555,0.67555,0.6755,0.67555,282300006.0
2007-07-04 18:55:00,0.67555,0.67555,0.6755,0.67555,187199998.0
2007-07-04 18:56:00,0.67555,0.67555,0.6755,0.6755,52000000.0
2007-07-04 18:57:00,0.67555,0.67555,0.6755,0.67555,246800009.0
2007-07-04 18:58:00,0.67555,0.67555,0.6755,0.67555,136800002.0
2007-07-04 18:59:00,0.67555,0.67555,0.67545,0.67545,175500003.0
2007-07-04 19:00:00,0.6755,0.67555,0.6755,0.67555,70700000.0
2007-07-04 19:01:00,0.67555,0.67555,0.6755,0.6755,271500002.0
2007-07-04 19:02:00,0.67545,0.6755,0.67545,0.6755,306900006.0
2007-07-04 19:03:00,0.6755,0.6755,0.6755,0.6755,213300002.0
2007-07-04 19:04:00,0.6755,0.6755,0.6755,0.6755,280600002.0
2007-07-04 19:05:00,0.6755,0.6755,0.67545,0.6755,335000002.0
2007-07-04 19:06:00,0.6755,0.67555,0.6755,0.67555,166599998.0
2007-07-04 19:07:00,0.67555,0.67555,0.6754,0.67545,325099997.0
2007-07-04 19:08:00,0.67545,0.67545,0.67535,0.67545,343400004.0
2007-07-04 19:09:00,0.67545,0.67545,0.67535,0.67535,621399997.0
2007-07-04 19:10:00,0.67535,0.6754,0.67505,0.67515,492500008.0
2007-07-04 19:11:00,0.67515,0.67515,0.67505,0.67505,1174699985.0
2007-07-04 19:12:00,0.67505,0.6751,0.67505,0.67505,717200007.0
2007-07-04 19:13:00,0.6751,0.6751,0.6751,0.6751,119800000.0
2007-07-04 19:14:00,0.6751,0.6751,0.6751,0.6751,152500004.0
2007-07-04 19:15:00,0.6751,0.67515,0.67505,0.6751,593000010.0
2007-07-04 19:16:00,0.6751,0.6752,0.67495,0.6751,344399998.0
2007-07-04 19:17:00,0.6751,0.6751,0.6751,0.6751,2500000.0
2007-07-04 19:18:00,0.6751,0.6751,0.675,0.6751,147900000.0
2007-07-04 19:19:00,0.6751,0.6751,0.675,0.675,93699997.0
2007-07-04 19:20:00,0.675,0.675,0.67495,0.67495,293399999.0
2007-07-04 19:21:00,0.67495,0.67495,0.67495,0.67495,32099998.0
2007-07-04 19:22:00,0.675,0.675,0.6749,0.675,412699997.0
2007-07-04 19:23:00,0.675,0.67505,0.675,0.67505,69900000.0
2007-07-04 19:24:00,0.67505,0.67505,0.67505,0.67505,4000000.0
2007-07-04 19:25:00,0.67505,0.67505,0.67505,0.67505,8000000.0
2007-07-04 19:26:00,0.67505,0.67505,0.67505,0.67505,9600000.0
2007-07-04 19:27:00,0.67505,0.67505,0.67505,0.67505,2400000.0
2007-07-04 19:28:00,0.67505,0.67505,0.67505,0.67505,4800000.0
2007-07-04 19:30:00,0.67505,0.67505,0.67505,0.67505,800000.0
2007-07-04 19:31:00,0.67505,0.6751,0.67505,0.67505,39700000.0
2007-07-04 19:32:00,0.67505,0.67505,0.67505,0.67505,1600000.0
2007-07-04 19:33:00,0.67505,0.6751,0.67505,0.6751,207299999.0
2007-07-04 19:34:00,0.67505,0.6751,0.67495,0.67495,240399999.0
2007-07-04 19:35:00,0.67495,0.67495,0.67495,0.67495,125599998.0
2007-07-04 19:36:00,0.675,0.675,0.6748,0.67485,807700000.0
2007-07-04 19:37:00,0.6748,0.67485,0.6748,0.6748,572400000.0
2007-07-04 19:38:00,0.6748,0.6748,0.67475,0.6748,240400003.0
2007-07-04 19:39:00,0.6748,0.6748,0.6748,0.6748,175399997.0
2007-07-04 19:40:00,0.6748,0.67485,0.6748,0.67485,105799999.0
2007-07-04 19:41:00,0.67485,0.67485,0.6748,0.67485,182599996.0
2007-07-04 19:42:00,0.67485,0.67485,0.67485,0.67485,9600000.0
2007-07-04 19:43:00,0.67485,0.67485,0.6748,0.6748,312500004.0
2007-07-04 19:44:00,0.6748,0.6748,0.6748,0.6748,134200001.0
2007-07-04 19:45:00,0.6748,0.6748,0.6748,0.6748,604800013.0
2007-07-04 19:46:00,0.6748,0.6748,0.6748,0.6748,82700000.0
2007-07-04 19:47:00,0.67475,0.6748,0.67475,0.6748,390000005.0
2007-07-04 19:48:00,0.6748,0.6748,0.6747,0.6747,313100001.0
2007-07-04 19:49:00,0.6747,0.6747,0.6747,0.6747,152599996.0
2007-07-04 19:50:00,0.6747,0.6748,0.67465,0.67475,314400006.0
2007-07-04 19:51:00,0.67475,0.6748,0.67465,0.67465,512300002.0
2007-07-04 19:52:00,0.67465,0.6748,0.67465,0.6747,406899998.0
2007-07-04 19:53:00,0.6747,0.6747,0.67465,0.67465,386399995.0
2007-07-04 19:54:00,0.67465,0.6747,0.67455,0.6746,302199993.0
2007-07-04 19:55:00,0.6747,0.6747,0.6747,0.6747,589000008.0
2007-07-04 19:56:00,0.6747,0.6747,0.6746,0.6746,151400002.0
2007-07-04 19:57:00,0.67465,0.67465,0.67455,0.6746,431300005.0
2007-07-04 19:58:00,0.6746,0.6747,0.6746,0.6747,375200003.0
2007-07-04 19:59:00,0.67465,0.6747,0.6746,0.67465,251900004.0
2007-07-04 20:00:00,0.67465,0.6747,0.67465,0.67465,68000000.0
2007-07-04 20:01:00,0.67465,0.6747,0.67465,0.6747,6600000.0
2007-07-04 20:02:00,0.67465,0.67465,0.67465,0.67465,1200000.0
2007-07-04 20:03:00,0.67465,0.67475,0.6746,0.67465,353199992.0
2007-07-04 20:04:00,0.6747,0.6747,0.6746,0.67465,95200000.0
2007-07-04 20:05:00,0.67465,0.67475,0.67465,0.6747,236000004.0
2007-07-04 20:06:00,0.67465,0.6748,0.67465,0.6748,78800000.0
2007-07-04 20:07:00,0.67473,0.67473,0.67462,0.67465,565799993.0
2007-07-04 20:08:00,0.6748,0.6748,0.67475,0.6748,26100000.0
2007-07-04 20:09:00,0.6748,0.6748,0.6747,0.67475,73000001.0
2007-07-04 20:10:00,0.67475,0.67475,0.67475,0.67475,4000000.0
2007-07-04 20:11:00,0.67475,0.67475,0.67455,0.67466,976800014.0
2007-07-04 20:12:00,0.6748,0.6748,0.6747,0.6747,96199998.0
2007-07-04 20:13:00,0.6747,0.6747,0.67465,0.6747,50500000.0
2007-07-04 20:14:00,0.6747,0.67475,0.6747,0.67475,153099999.0
2007-07-04 20:15:00,0.67475,0.6748,0.6747,0.6747,224999996.0
2007-07-04 20:16:00,0.6747,0.6747,0.6747,0.6747,47400001.0
2007-07-04 20:17:00,0.6747,0.6748,0.6747,0.6747,114400000.0
2007-07-04 20:18:00,0.6747,0.6747,0.6747,0.6747,20100000.0
2007-07-04 20:19:00,0.6747,0.6747,0.6747,0.6747,64600000.0
2007-07-04 20:20:00,0.6747,0.6748,0.67465,0.67465,219599998.0
2007-07-04 20:21:00,0.6747,0.6747,0.6747,0.6747,28600000.0
2007-07-04 20:22:00,0.6747,0.6747,0.6747,0.6747,22800000.0
2007-07-04 20:23:00,0.6747,0.6748,0.67465,0.67475,600000004.0
2007-07-04 20:24:00,0.67475,0.67475,0.67475,0.67475,8800000.0
2007-07-04 20:25:00,0.67475,0.6748,0.67475,0.6748,25200000.0
2007-07-04 20:26:00,0.6748,0.6748,0.6748,0.6748,36200000.0
2007-07-04 20:27:00,0.6748,0.6748,0.67475,0.67475,65800000.0
2007-07-04 20:28:00,0.6748,0.6748,0.6748,0.6748,26400000.0
2007-07-04 20:29:00,0.6748,0.6748,0.6748,0.6748,47300000.0
2007-07-04 20:30:00,0.6748,0.6748,0.6748,0.6748,93000002.0
2007-07-04 20:31:00,0.6748,0.6748,0.6748,0.6748,128000002.0
2007-07-04 20:32:00,0.6748,0.6748,0.6748,0.6748,172000003.0
2007-07-04 20:33:00,0.6748,0.6748,0.6748,0.6748,128000002.0
2007-07-04 20:34:00,0.6748,0.6748,0.6748,0.6748,96600002.0
2007-07-04 20:35:00,0.6748,0.6748,0.6748,0.6748,122200002.0
2007-07-04 20:36:00,0.6748,0.6748,0.6748,0.6748,80500002.0
2007-07-04 20:37:00,0.6748,0.6748,0.6748,0.6748,66800003.0
2007-07-04 20:38:00,0.6748,0.6748,0.67475,0.67475,41500001.0
2007-07-04 20:39:00,0.67461,0.67461,0.67449,0.67451,854300002.0
2007-07-04 20:40:00,0.6748,0.6748,0.6748,0.6748,57000002.0
2007-07-04 20:41:00,0.6748,0.6748,0.6748,0.6748,62800002.0
2007-07-04 20:42:00,0.6748,0.6748,0.6748,0.6748,27700001.0
2007-07-04 20:43:00,0.6748,0.6748,0.6748,0.6748,21700001.0
2007-07-04 20:44:00,0.6748,0.6748,0.67475,0.67475,12800000.0
2007-07-04 20:45:00,0.67475,0.6749,0.67475,0.6748,294800000.0
2007-07-04 20:46:00,0.6748,0.6748,0.67475,0.6748,217699999.0
2007-07-04 20:47:00,0.67465,0.67478,0.67458,0.67478,1022699994.0
2007-07-04 20:48:00,0.67485,0.67485,0.6748,0.6748,126300004.0
2007-07-04 20:49:00,0.67475,0.6749,0.67475,0.67485,165999999.0
2007-07-04 20:50:00,0.67457,0.67487,0.67457,0.67483,248000000.0
2007-07-04 20:51:00,0.67465,0.67465,0.67465,0.67465,9600000.0
2007-07-04 20:52:00,0.67472,0.67486,0.67472,0.67486,21600000.0
2007-07-04 20:53:00,0.6749,0.6749,0.6749,0.6749,51700000.0
2007-07-04 20:54:00,0.6749,0.6749,0.6749,0.6749,27700000.0
2007-07-04 20:55:00,0.67475,0.67482,0.67466,0.67466,212700000.0
2007-07-04 20:56:00,0.6749,0.67495,0.6749,0.67495,157100001.0
2007-07-04 20:57:00,0.6749,0.67495,0.6749,0.6749,708700017.0
2007-07-04 20:58:00,0.675,0.675,0.67495,0.67495,40100000.0
2007-07-04 20:59:00,0.67505,0.6751,0.675,0.675,169000000.0
2007-07-04 21:00:00,0.675,0.675,0.67495,0.67495,65900000.0
2007-07-04 21:01:00,0.675,0.675,0.675,0.675,41600001.0
2007-07-04 21:02:00,0.675,0.675,0.675,0.675,39800000.0
2007-07-04 21:03:00,0.67492,0.67496,0.67486,0.67496,329399998.0
2007-07-04 21:04:00,0.67493,0.67499,0.67485,0.67487,293399995.0
2007-07-04 21:05:00,0.67483,0.67492,0.67482,0.67489,798500003.0
2007-07-04 21:06:00,0.67486,0.67497,0.67486,0.67497,667400010.0
2007-07-04 21:07:00,0.675,0.675,0.675,0.675,21700001.0
2007-07-04 21:08:00,0.675,0.675,0.6748,0.6748,282600007.0
2007-07-04 21:09:00,0.6749,0.6749,0.6749,0.6749,67700000.0
2007-07-04 21:10:00,0.6749,0.6749,0.67485,0.6749,83600000.0
2007-07-04 21:11:00,0.6749,0.67495,0.6748,0.6749,248300006.0
2007-07-04 21:12:00,0.67485,0.6749,0.6748,0.6748,155800003.0
2007-07-04 21:13:00,0.6748,0.6748,0.6748,0.6748,232600003.0
2007-07-04 21:14:00,0.6748,0.67485,0.6748,0.67485,506400007.0
2007-07-04 21:15:00,0.67485,0.67485,0.6748,0.67485,67900001.0
2007-07-04 21:16:00,0.67485,0.67485,0.6748,0.67485,193300002.0
2007-07-04 21:17:00,0.67485,0.6749,0.6748,0.67485,204000001.0
2007-07-04 21:18:00,0.67485,0.67485,0.6748,0.67485,69999999.0
2007-07-04 21:19:00,0.67485,0.67485,0.6748,0.67485,56999999.0
2007-07-04 21:20:00,0.6748,0.67485,0.6748,0.67485,98400000.0
2007-07-04 21:21:00,0.67485,0.67485,0.6748,0.67485,112999998.0
2007-07-04 21:22:00,0.67485,0.67485,0.6748,0.67485,70799999.0
2007-07-04 21:23:00,0.67485,0.67485,0.6748,0.67485,116000001.0
2007-07-04 21:24:00,0.67485,0.67485,0.6748,0.67485,49500001.0
2007-07-04 21:25:00,0.67485,0.67485,0.6748,0.67485,142800001.0
2007-07-04 21:26:00,0.67485,0.67485,0.6748,0.67485,161900001.0
2007-07-04 21:27:00,0.6749,0.6749,0.6749,0.6749,23100000.0
2007-07-04 21:28:00,0.6749,0.6749,0.6748,0.67485,207599998.0
2007-07-04 21:29:00,0.67485,0.67485,0.67485,0.67485,13600000.0
2007-07-04 21:30:00,0.6749,0.6749,0.6749,0.6749,7900000.0
2007-07-04 21:31:00,0.67485,0.67485,0.6747,0.6748,42400001.0
2007-07-04 21:32:00,0.6748,0.6748,0.6748,0.6748,87500000.0
2007-07-04 21:33:00,0.67465,0.67465,0.6746,0.6746,183200000.0
2007-07-04 21:34:00,0.67468,0.6747,0.67456,0.67467,221600000.0
2007-07-04 21:35:00,0.67463,0.6747,0.6746,0.67466,130400000.0
2007-07-04 21:36:00,0.6748,0.6749,0.67475,0.67485,286999994.0
2007-07-04 21:37:00,0.6749,0.675,0.67485,0.675,447600003.0
2007-07-04 21:38:00,0.675,0.675,0.6749,0.6749,224899996.0
2007-07-04 21:39:00,0.67466,0.67485,0.67459,0.67485,348500010.0
2007-07-04 21:40:00,0.6749,0.6749,0.6749,0.6749,283300012.0
2007-07-04 21:41:00,0.6749,0.6749,0.6749,0.6749,125800006.0
2007-07-04 21:42:00,0.6749,0.6749,0.67485,0.67485,115700006.0
2007-07-04 21:43:00,0.67485,0.67485,0.67485,0.67485,43900002.0
2007-07-04 21:44:00,0.67487,0.67494,0.67487,0.67494,86100003.0
2007-07-04 21:45:00,0.67483,0.67483,0.6748,0.6748,57400002.0
2007-07-04 21:46:00,0.67481,0.67491,0.67481,0.67491,188200006.0
2007-07-04 21:47:00,0.6749,0.6749,0.6749,0.6749,115700006.0
2007-07-04 21:48:00,0.6749,0.67495,0.6749,0.67495,71800002.0
2007-07-04 21:49:00,0.67483,0.67485,0.6748,0.67485,112600002.0
2007-07-04 21:50:00,0.67495,0.67495,0.6749,0.6749,140999998.0
2007-07-04 21:51:00,0.67495,0.67495,0.6749,0.6749,35900000.0
2007-07-04 21:52:00,0.67486,0.67496,0.67486,0.67496,44700001.0
2007-07-04 21:53:00,0.67485,0.67485,0.6748,0.67483,469800011.0
2007-07-04 21:54:00,0.6749,0.6749,0.67485,0.67485,233600001.0
2007-07-04 21:55:00,0.67485,0.67495,0.67485,0.6749,237599998.0
2007-07-04 21:56:00,0.6749,0.675,0.6748,0.6749,359900006.0
2007-07-04 21:57:00,0.6749,0.6749,0.6749,0.6749,55200000.0
2007-07-04 21:58:00,0.67483,0.67497,0.67483,0.67497,215099999.0
2007-07-04 21:59:00,0.6749,0.6749,0.6749,0.6749,51200000.0
2007-07-04 22:00:00,0.6749,0.6749,0.6749,0.6749,80700001.0
2007-07-04 22:01:00,0.6749,0.6749,0.6749,0.6749,12900000.0
2007-07-04 22:02:00,0.67476,0.6749,0.67476,0.6749,135500000.0
2007-07-04 22:03:00,0.6748,0.6748,0.6748,0.6748,108400001.0
2007-07-04 22:04:00,0.6748,0.6748,0.6748,0.6748,48099998.0
2007-07-04 22:05:00,0.6748,0.6748,0.67475,0.67475,65200001.0
2007-07-04 22:06:00,0.6748,0.6749,0.6748,0.6748,100100002.0
2007-07-04 22:07:00,0.6748,0.6748,0.67475,0.67475,168000002.0
2007-07-04 22:08:00,0.67475,0.6748,0.67475,0.6748,32400000.0
2007-07-04 22:09:00,0.67476,0.6748,0.67471,0.6748,450399994.0
2007-07-04 22:10:00,0.67487,0.6749,0.67473,0.6748,180499996.0
2007-07-04 22:11:00,0.6748,0.6748,0.6748,0.6748,31599999.0
2007-07-04 22:12:00,0.67473,0.6748,0.67473,0.6748,200999994.0
2007-07-04 22:13:00,0.6748,0.6749,0.6748,0.6749,63599998.0
2007-07-04 22:14:00,0.6748,0.6751,0.6748,0.6751,225499999.0
2007-07-04 22:15:00,0.67505,0.67505,0.6747,0.6748,166500000.0
2007-07-04 22:16:00,0.67466,0.67486,0.67466,0.67486,355700008.0
2007-07-04 22:17:00,0.6748,0.6748,0.6748,0.6748,9800000.0
2007-07-04 22:18:00,0.67471,0.67489,0.67459,0.67489,488600001.0
2007-07-04 22:19:00,0.67474,0.67482,0.67469,0.67469,318700002.0
2007-07-04 22:20:00,0.67473,0.67483,0.67466,0.6748,323199997.0
2007-07-04 22:21:00,0.67475,0.67478,0.67463,0.67463,165200001.0
2007-07-04 22:22:00,0.6748,0.6748,0.6748,0.6748,13200000.0
2007-07-04 22:23:00,0.67463,0.67463,0.6746,0.6746,204099999.0
2007-07-04 22:24:00,0.6748,0.6748,0.6748,0.6748,448800006.0
2007-07-04 22:25:00,0.6748,0.6748,0.6748,0.6748,21200000.0
2007-07-04 22:26:00,0.67467,0.67474,0.67467,0.67474,57500000.0
2007-07-04 22:27:00,0.67478,0.67478,0.67463,0.67463,819200007.0
2007-07-04 22:28:00,0.6748,0.6748,0.6748,0.6748,384300010.0
2007-07-04 22:29:00,0.6748,0.6748,0.6748,0.6748,53000000.0
2007-07-04 22:30:00,0.6748,0.6748,0.6748,0.6748,57000000.0
2007-07-04 22:31:00,0.6748,0.6748,0.6748,0.6748,70800000.0
2007-07-04 22:32:00,0.6748,0.6748,0.6748,0.6748,13000000.0
2007-07-04 22:33:00,0.6748,0.6748,0.67475,0.6748,32400000.0
2007-07-04 22:34:00,0.6748,0.6748,0.67475,0.67475,57600000.0
2007-07-04 22:35:00,0.67475,0.6748,0.6746,0.67473,120000000.0
2007-07-04 22:36:00,0.6748,0.6748,0.6747,0.6747,69100000.0
2007-07-04 22:37:00,0.6747,0.6748,0.67465,0.67465,57100000.0
2007-07-04 22:38:00,0.6747,0.6747,0.6747,0.6747,19400000.0
2007-07-04 22:39:00,0.6748,0.6749,0.6748,0.67485,62499998.0
2007-07-04 22:40:00,0.6749,0.6749,0.6749,0.6749,40000000.0
2007-07-04 22:41:00,0.6749,0.6749,0.6749,0.6749,32000000.0
2007-07-04 22:42:00,0.6749,0.6749,0.6749,0.6749,8000000.0
2007-07-04 22:43:00,0.6749,0.6749,0.6749,0.6749,16000000.0
2007-07-04 22:44:00,0.67494,0.67496,0.67494,0.67496,270599992.0
2007-07-04 22:45:00,0.6749,0.6749,0.67485,0.67485,12000000.0
2007-07-04 22:46:00,0.6749,0.6749,0.6749,0.6749,8000000.0
2007-07-04 22:47:00,0.6749,0.6749,0.67485,0.6749,37800000.0
2007-07-04 22:48:00,0.67485,0.67497,0.67477,0.67497,217600000.0
2007-07-04 22:49:00,0.6749,0.6749,0.6749,0.6749,33000000.0
2007-07-04 22:50:00,0.6749,0.6749,0.6749,0.6749,14600000.0
2007-07-04 22:51:00,0.6749,0.6749,0.6749,0.6749,49000000.0
2007-07-04 22:52:00,0.6749,0.6749,0.6749,0.6749,43200000.0
2007-07-04 22:53:00,0.6749,0.6749,0.67485,0.6749,64299998.0
2007-07-04 22:54:00,0.6749,0.6749,0.6749,0.6749,6400000.0
2007-07-04 22:55:00,0.6749,0.6749,0.6749,0.6749,137800003.0
2007-07-04 22:56:00,0.67474,0.67495,0.67474,0.6748,1135600018.0
2007-07-04 22:57:00,0.6749,0.6749,0.6749,0.6749,179400002.0
2007-07-04 22:58:00,0.6749,0.6749,0.67485,0.67485,102999999.0
2007-07-04 22:59:00,0.6749,0.6749,0.6748,0.6749,99299997.0
2007-07-04 23:00:00,0.6748,0.67495,0.6748,0.67495,72400003.0
2007-07-04 23:01:00,0.67495,0.675,0.6749,0.67495,60699999.0
2007-07-04 23:02:00,0.675,0.675,0.675,0.675,28800000.0
2007-07-04 23:03:00,0.675,0.6751,0.675,0.675,102999998.0
2007-07-04 23:04:00,0.675,0.675,0.675,0.675,58999998.0
2007-07-04 23:05:00,0.675,0.675,0.675,0.675,56000000.0
2007-07-04 23:06:00,0.675,0.675,0.675,0.675,39200000.0
2007-07-04 23:07:00,0.675,0.675,0.675,0.675,12800000.0
2007-07-04 23:08:00,0.675,0.675,0.6749,0.6749,204900005.0
2007-07-04 23:09:00,0.6749,0.6749,0.6749,0.6749,168899997.0
2007-07-04 23:10:00,0.6749,0.67495,0.6749,0.67495,236700003.0
2007-07-04 23:11:00,0.6749,0.6749,0.6749,0.6749,124099998.0
2007-07-04 23:12:00,0.6749,0.6749,0.67485,0.67485,95400000.0
2007-07-04 23:13:00,0.6749,0.6749,0.6749,0.6749,83200000.0
2007-07-04 23:14:00,0.67476,0.6749,0.67468,0.6747,204800000.0
2007-07-04 23:15:00,0.6749,0.6749,0.6749,0.6749,373700001.0
2007-07-04 23:16:00,0.6749,0.6749,0.6749,0.6749,31600000.0
2007-07-04 23:17:00,0.6749,0.6749,0.6749,0.6749,20800000.0
2007-07-04 23:18:00,0.6749,0.6749,0.6749,0.6749,10400000.0
2007-07-04 23:19:00,0.6749,0.6749,0.6748,0.6748,78600000.0
2007-07-04 23:20:00,0.6748,0.6749,0.6748,0.6748,357100002.0
2007-07-04 23:21:00,0.67475,0.6749,0.67475,0.6748,177300004.0
2007-07-04 23:22:00,0.6748,0.6749,0.67475,0.67475,224100002.0
2007-07-04 23:23:00,0.67475,0.6748,0.67475,0.6748,40800000.0
2007-07-04 23:24:00,0.6748,0.6749,0.6748,0.6749,248300000.0
2007-07-04 23:25:00,0.6749,0.6749,0.6748,0.6748,309400004.0
2007-07-04 23:26:00,0.6748,0.6749,0.6748,0.6749,178599999.0
2007-07-04 23:27:00,0.67481,0.67485,0.67467,0.67467,404000000.0
2007-07-04 23:28:00,0.6748,0.6748,0.6748,0.6748,203199999.0
2007-07-04 23:29:00,0.6748,0.6749,0.6748,0.6748,165900004.0
2007-07-04 23:30:00,0.6748,0.6748,0.67475,0.67475,444100007.0
2007-07-04 23:31:00,0.6748,0.67485,0.6748,0.6748,224200001.0
2007-07-04 23:32:00,0.6748,0.6749,0.6748,0.6748,491299998.0
2007-07-04 23:33:00,0.6748,0.6749,0.6748,0.67485,83100000.0
2007-07-04 23:34:00,0.6749,0.6749,0.6748,0.6748,153199996.0
2007-07-04 23:35:00,0.67477,0.67477,0.67468,0.67473,139200000.0
2007-07-04 23:36:00,0.67478,0.67478,0.6747,0.67476,187200000.0
2007-07-04 23:37:00,0.6748,0.6748,0.6748,0.6748,291000000.0
2007-07-04 23:38:00,0.67475,0.6748,0.67475,0.6748,93299998.0
2007-07-04 23:39:00,0.6748,0.6748,0.6748,0.6748,263900000.0
2007-07-04 23:40:00,0.6748,0.6748,0.6748,0.6748,232800000.0
2007-07-04 23:41:00,0.6748,0.6748,0.6748,0.6748,236800000.0
2007-07-04 23:42:00,0.6748,0.6749,0.6748,0.6748,581599988.0
2007-07-04 23:43:00,0.6748,0.6749,0.6748,0.6748,518400000.0
2007-07-04 23:44:00,0.6748,0.6748,0.6748,0.6748,373200000.0
2007-07-04 23:45:00,0.6748,0.6748,0.6748,0.6748,217700000.0
2007-07-04 23:46:00,0.6748,0.6748,0.6748,0.6748,373200000.0
2007-07-04 23:47:00,0.6748,0.6748,0.6748,0.6748,217700000.0
2007-07-04 23:48:00,0.6748,0.6749,0.6748,0.6749,470700002.0
2007-07-04 23:49:00,0.6749,0.675,0.6749,0.675,388899990.0
2007-07-04 23:50:00,0.675,0.675,0.675,0.675,123200000.0
2007-07-04 23:51:00,0.675,0.675,0.675,0.675,49600000.0
2007-07-04 23:52:00,0.6749,0.675,0.6749,0.675,187499998.0
2007-07-04 23:53:00,0.67492,0.67492,0.67483,0.67492,207699999.0
2007-07-04 23:54:00,0.675,0.675,0.6749,0.6749,340300008.0
2007-07-04 23:55:00,0.6749,0.6749,0.6749,0.6749,35900002.0
2007-07-04 23:56:00,0.6749,0.6749,0.6749,0.6749,33500000.0
2007-07-04 23:57:00,0.67479,0.67483,0.67472,0.67473,460900006.0
2007-07-04 23:58:00,0.67482,0.67489,0.67481,0.67489,1100300012.0
2007-07-04 23:59:00,0.6749,0.67495,0.67485,0.6749,380200006.0
2007-07-05 00:00:00,0.6749,0.675,0.6749,0.67495,219900006.0
2007-07-05 00:01:00,0.67495,0.675,0.6749,0.67495,151400001.0
2007-07-05 00:02:00,0.6748,0.67487,0.67475,0.67485,299199995.0
2007-07-05 00:03:00,0.675,0.675,0.675,0.675,39200000.0
2007-07-05 00:04:00,0.675,0.675,0.6749,0.675,154199999.0
2007-07-05 00:05:00,0.675,0.675,0.675,0.675,72800000.0
2007-07-05 00:06:00,0.675,0.675,0.675,0.675,96800000.0
2007-07-05 00:07:00,0.675,0.675,0.6749,0.6749,444500002.0
2007-07-05 00:08:00,0.6749,0.675,0.67485,0.67485,915700011.0
2007-07-05 00:09:00,0.67485,0.6749,0.6748,0.6749,170699998.0
2007-07-05 00:10:00,0.6749,0.6749,0.6748,0.6748,602599993.0
2007-07-05 00:11:00,0.67485,0.6749,0.67485,0.6749,125800000.0
2007-07-05 00:12:00,0.6749,0.67495,0.6749,0.67495,81899999.0
2007-07-05 00:13:00,0.675,0.675,0.67495,0.675,78400000.0
2007-07-05 00:14:00,0.675,0.675,0.67495,0.675,63200000.0
2007-07-05 00:15:00,0.675,0.675,0.67495,0.67495,13600000.0
2007-07-05 00:16:00,0.67477,0.67483,0.67472,0.67483,153500002.0
2007-07-05 00:17:00,0.67478,0.67492,0.67471,0.67492,845300008.0
2007-07-05 00:18:00,0.6749,0.67495,0.6749,0.67495,181099994.0
2007-07-05 00:19:00,0.67495,0.675,0.6749,0.67495,205399997.0
2007-07-05 00:20:00,0.67485,0.675,0.67485,0.67495,60800000.0
2007-07-05 00:21:00,0.67484,0.67493,0.67484,0.67493,283500000.0
2007-07-05 00:22:00,0.675,0.675,0.6749,0.67495,148899999.0
2007-07-05 00:23:00,0.67495,0.67495,0.67495,0.67495,1600000.0
2007-07-05 00:24:00,0.67495,0.67495,0.67495,0.67495,1600000.0
2007-07-05 00:25:00,0.67495,0.67495,0.6749,0.6749,40199999.0
2007-07-05 00:26:00,0.67494,0.67494,0.67486,0.6749,179200000.0
2007-07-05 00:27:00,0.67495,0.67495,0.6749,0.67495,68999999.0
2007-07-05 00:28:00,0.67495,0.67495,0.67495,0.67495,4000000.0
2007-07-05 00:29:00,0.67471,0.67478,0.67467,0.67467,1373900015.0
2007-07-05 00:30:00,0.67495,0.67495,0.67495,0.67495,2400000.0
2007-07-05 00:31:00,0.67495,0.675,0.67495,0.675,295999996.0
2007-07-05 00:32:00,0.675,0.675,0.67495,0.67495,158900001.0
2007-07-05 00:33:00,0.675,0.675,0.675,0.675,95200000.0
2007-07-05 00:34:00,0.675,0.675,0.675,0.675,35200000.0
2007-07-05 00:35:00,0.675,0.675,0.675,0.675,303200010.0
2007-07-05 00:36:00,0.675,0.675,0.675,0.675,80800002.0
2007-07-05 00:37:00,0.675,0.675,0.67495,0.67495,404000000.0
2007-07-05 00:38:00,0.675,0.675,0.67495,0.675,208800002.0
2007-07-05 00:39:00,0.675,0.675,0.675,0.675,62400001.0
2007-07-05 00:40:00,0.675,0.675,0.675,0.675,20000000.0
2007-07-05 00:41:00,0.675,0.675,0.675,0.675,62400000.0
2007-07-05 00:42:00,0.675,0.675,0.675,0.675,148800003.0
2007-07-05 00:43:00,0.675,0.675,0.675,0.675,107200000.0
2007-07-05 00:44:00,0.675,0.675,0.675,0.675,28800000.0
2007-07-05 00:45:00,0.675,0.675,0.675,0.675,39200001.0
2007-07-05 00:46:00,0.675,0.675,0.675,0.675,80999999.0
2007-07-05 00:47:00,0.675,0.67505,0.675,0.67505,653500005.0
2007-07-05 00:48:00,0.67505,0.6751,0.67505,0.6751,100000000.0
2007-07-05 00:49:00,0.6751,0.6751,0.6751,0.6751,20800000.0
2007-07-05 00:50:00,0.6751,0.6751,0.6751,0.6751,83200000.0
2007-07-05 00:51:00,0.6751,0.6751,0.6751,0.6751,41600000.0
2007-07-05 00:52:00,0.67502,0.67505,0.67501,0.67505,458499995.0
2007-07-05 00:53:00,0.6751,0.6751,0.6751,0.6751,136000000.0
2007-07-05 00:54:00,0.6751,0.6751,0.6751,0.6751,65600000.0
2007-07-05 00:55:00,0.6751,0.6751,0.6751,0.6751,10400000.0
2007-07-05 00:56:00,0.6751,0.6751,0.6751,0.6751,124800000.0
2007-07-05 00:57:00,0.6751,0.6751,0.6751,0.6751,158400000.0
2007-07-05 00:58:00,0.6751,0.6751,0.6751,0.6751,59200000.0
2007-07-05 00:59:00,0.6751,0.6752,0.6751,0.67515,271900002.0
2007-07-05 01:00:00,0.67515,0.6752,0.6751,0.67515,646099996.0
2007-07-05 01:01:00,0.6752,0.67525,0.67515,0.67525,745700006.0
2007-07-05 01:02:00,0.67525,0.6753,0.6752,0.6753,253500002.0
2007-07-05 01:03:00,0.6753,0.6753,0.67525,0.6753,232100001.0
2007-07-05 01:04:00,0.6753,0.6753,0.6753,0.6753,18400000.0
2007-07-05 01:05:00,0.6753,0.6753,0.6753,0.6753,14400000.0
2007-07-05 01:06:00,0.6753,0.6753,0.6753,0.6753,14400000.0
2007-07-05 01:07:00,0.67525,0.67525,0.67518,0.67522,282199992.0
2007-07-05 01:08:00,0.6753,0.6753,0.6752,0.6753,164500002.0
2007-07-05 01:09:00,0.6753,0.6753,0.6753,0.6753,35200000.0
2007-07-05 01:10:00,0.6753,0.6753,0.6753,0.6753,121600000.0
2007-07-05 01:11:00,0.6753,0.6753,0.67525,0.67525,28800000.0
2007-07-05 01:12:00,0.67525,0.67525,0.6752,0.67525,59900000.0
2007-07-05 01:13:00,0.67525,0.67525,0.6752,0.6752,75199997.0
2007-07-05 01:14:00,0.67525,0.67525,0.67525,0.67525,2400000.0
2007-07-05 01:15:00,0.67525,0.67525,0.6752,0.67525,29099999.0
2007-07-05 01:16:00,0.6753,0.6753,0.67525,0.6753,109600001.0
2007-07-05 01:17:00,0.6753,0.6753,0.6753,0.6753,26400000.0
2007-07-05 01:18:00,0.6753,0.6753,0.6752,0.67525,75200000.0
2007-07-05 01:19:00,0.67525,0.6753,0.67525,0.67525,134400000.0
2007-07-05 01:20:00,0.6753,0.6753,0.6753,0.6753,4000000.0
2007-07-05 01:21:00,0.6753,0.6753,0.67525,0.67525,36000000.0
2007-07-05 01:22:00,0.67525,0.67525,0.67525,0.67525,1600000.0
2007-07-05 01:23:00,0.67525,0.67525,0.67525,0.67525,800000.0
2007-07-05 01:24:00,0.67513,0.67517,0.67512,0.67512,38600000.0
2007-07-05 01:25:00,0.67515,0.67515,0.67515,0.67515,68000000.0
2007-07-05 01:26:00,0.67515,0.67519,0.67515,0.67519,60400000.0
2007-07-05 01:27:00,0.67525,0.67525,0.67525,0.67525,800000.0
2007-07-05 01:28:00,0.67525,0.67525,0.67525,0.67525,16000000.0
2007-07-05 01:29:00,0.67525,0.67525,0.67525,0.67525,19200000.0
2007-07-05 01:30:00,0.6753,0.6753,0.6753,0.6753,4800000.0
2007-07-05 01:31:00,0.67525,0.67525,0.67499,0.67517,8000000.0
2007-07-05 01:32:00,0.6753,0.6753,0.67525,0.6753,17600000.0
2007-07-05 01:33:00,0.67522,0.67525,0.6752,0.67522,106200001.0
2007-07-05 01:34:00,0.67519,0.67523,0.67514,0.67514,104900000.0
2007-07-05 01:35:00,0.67519,0.67522,0.67518,0.67522,94700000.0
2007-07-05 01:36:00,0.67519,0.67522,0.67516,0.67522,264800000.0
2007-07-05 01:37:00,0.6752,0.67525,0.6752,0.6752,451200004.0
2007-07-05 01:38:00,0.67524,0.67526,0.67517,0.67519,755200004.0
2007-07-05 01:39:00,0.6753,0.6753,0.6753,0.6753,20800000.0
2007-07-05 01:40:00,0.6753,0.6753,0.67525,0.6753,23200000.0
2007-07-05 01:41:00,0.6753,0.6753,0.6753,0.6753,36800000.0
2007-07-05 01:42:00,0.67512,0.67521,0.67512,0.67516,111500000.0
2007-07-05 01:43:00,0.6753,0.6753,0.6753,0.6753,23100000.0
2007-07-05 01:44:00,0.6753,0.6753,0.6753,0.6753,12000000.0
2007-07-05 01:45:00,0.6753,0.6753,0.6753,0.6753,36800000.0
2007-07-05 01:46:00,0.6753,0.6753,0.6753,0.6753,108800000.0
2007-07-05 01:47:00,0.6753,0.6753,0.6752,0.6752,213599999.0
2007-07-05 01:48:00,0.6752,0.6753,0.6752,0.6753,343400002.0
2007-07-05 01:49:00,0.6753,0.6753,0.6753,0.6753,69600000.0
2007-07-05 01:50:00,0.6753,0.6753,0.6752,0.6753,270300001.0
2007-07-05 01:51:00,0.6753,0.6753,0.67525,0.67525,145700002.0
2007-07-05 01:52:00,0.6753,0.6753,0.6753,0.6753,152000000.0
2007-07-05 01:53:00,0.6753,0.6753,0.67525,0.6753,263199997.0
2007-07-05 01:54:00,0.6753,0.6753,0.6753,0.6753,174400002.0
2007-07-05 01:55:00,0.6753,0.6753,0.6753,0.6753,40800000.0
2007-07-05 01:56:00,0.6753,0.6753,0.6753,0.6753,52800000.0
2007-07-05 01:57:00,0.6753,0.6753,0.67525,0.6753,209200001.0
2007-07-05 01:58:00,0.6753,0.6753,0.6753,0.6753,56000000.0
2007-07-05 01:59:00,0.6753,0.6754,0.67525,0.67535,864900003.0
2007-07-05 02:00:00,0.67535,0.6754,0.67525,0.67525,1235400013.0
2007-07-05 02:01:00,0.6753,0.6753,0.6753,0.6753,284799996.0
2007-07-05 02:02:00,0.6753,0.6753,0.6753,0.6753,366099992.0
2007-07-05 02:03:00,0.6753,0.6753,0.6752,0.67525,596000001.0
2007-07-05 02:04:00,0.6753,0.6753,0.67525,0.67525,327499992.0
2007-07-05 02:05:00,0.6753,0.6753,0.67525,0.6753,117600000.0
2007-07-05 02:06:00,0.67525,0.6753,0.6752,0.67525,84699998.0
2007-07-05 02:07:00,0.67515,0.6753,0.67515,0.6753,685999997.0
2007-07-05 02:08:00,0.6753,0.67535,0.6753,0.6753,814399993.0
2007-07-05 02:09:00,0.6753,0.6753,0.6753,0.6753,248899996.0
2007-07-05 02:10:00,0.6753,0.6753,0.6752,0.67525,382999998.0
2007-07-05 02:11:00,0.67525,0.6753,0.6752,0.67525,171499996.0
2007-07-05 02:12:00,0.6753,0.6753,0.6753,0.6753,4000000.0
2007-07-05 02:13:00,0.6753,0.6753,0.6753,0.6753,77200000.0
2007-07-05 02:14:00,0.67524,0.6753,0.67518,0.6753,104500001.0
2007-07-05 02:15:00,0.67526,0.67526,0.67504,0.67504,61200000.0
2007-07-05 02:16:00,0.6753,0.6753,0.6753,0.6753,138700001.0
2007-07-05 02:17:00,0.67509,0.67523,0.67509,0.67517,101600000.0
2007-07-05 02:18:00,0.6753,0.6753,0.6753,0.6753,196800001.0
2007-07-05 02:19:00,0.6753,0.6753,0.67525,0.6753,90600002.0
2007-07-05 02:20:00,0.6753,0.6753,0.6753,0.6753,107799999.0
2007-07-05 02:21:00,0.6753,0.6753,0.6753,0.6753,599300004.0
2007-07-05 02:22:00,0.6753,0.6753,0.6753,0.6753,128599998.0
2007-07-05 02:23:00,0.6753,0.6753,0.6753,0.6753,206799999.0
2007-07-05 02:24:00,0.6753,0.6753,0.6753,0.6753,417500000.0
2007-07-05 02:25:00,0.6753,0.6753,0.67525,0.6753,223799997.0
2007-07-05 02:26:00,0.6753,0.6753,0.6753,0.6753,113599997.0
2007-07-05 02:27:00,0.6753,0.6753,0.6752,0.6752,495599995.0
2007-07-05 02:28:00,0.6752,0.6752,0.67515,0.6752,501200011.0
2007-07-05 02:29:00,0.6752,0.6752,0.6752,0.6752,86100003.0
2007-07-05 02:30:00,0.6752,0.6752,0.6752,0.6752,92600002.0
2007-07-05 02:31:00,0.6752,0.6752,0.67515,0.67515,151799999.0
2007-07-05 02:32:00,0.6752,0.67525,0.6752,0.67525,145500000.0
2007-07-05 02:33:00,0.67517,0.67517,0.67504,0.67509,208800000.0
2007-07-05 02:34:00,0.6752,0.6752,0.6752,0.6752,29100000.0
2007-07-05 02:35:00,0.6752,0.6752,0.6752,0.6752,87300000.0
2007-07-05 02:36:00,0.6752,0.6752,0.6751,0.67515,418100009.0
2007-07-05 02:37:00,0.6752,0.6752,0.6752,0.6752,18400000.0
2007-07-05 02:38:00,0.6752,0.6752,0.6751,0.67515,61500001.0
2007-07-05 02:39:00,0.67508,0.67508,0.67491,0.67491,200800000.0
2007-07-05 02:40:00,0.67515,0.67515,0.67515,0.67515,28000000.0
2007-07-05 02:41:00,0.67515,0.6752,0.67515,0.67515,372699993.0
2007-07-05 02:42:00,0.67515,0.67515,0.6751,0.67515,73099998.0
2007-07-05 02:43:00,0.6751,0.6751,0.6751,0.6751,159700001.0
2007-07-05 02:44:00,0.67515,0.67515,0.6751,0.67515,167500002.0
2007-07-05 02:45:00,0.67515,0.67515,0.6751,0.67515,802199993.0
2007-07-05 02:46:00,0.67515,0.67515,0.67505,0.67505,475700003.0
2007-07-05 02:47:00,0.6751,0.6752,0.67505,0.6751,1189100020.0
2007-07-05 02:48:00,0.6751,0.67515,0.67505,0.67515,805699997.0
2007-07-05 02:49:00,0.6751,0.6751,0.6751,0.6751,158000000.0
2007-07-05 02:50:00,0.6751,0.6752,0.6751,0.6751,401699993.0
2007-07-05 02:51:00,0.6751,0.6751,0.67505,0.6751,1617000009.0
2007-07-05 02:52:00,0.6751,0.67515,0.67495,0.675,1038700004.0
2007-07-05 02:53:00,0.675,0.67505,0.67495,0.67495,472200007.0
2007-07-05 02:54:00,0.67495,0.67505,0.67495,0.675,1122799991.0
2007-07-05 02:55:00,0.675,0.6751,0.675,0.6751,1614400019.0
2007-07-05 02:56:00,0.6752,0.6752,0.675,0.675,345899997.0
2007-07-05 02:57:00,0.67505,0.6751,0.675,0.6751,345899997.0
2007-07-05 02:58:00,0.6751,0.6751,0.675,0.6751,972400010.0
2007-07-05 02:59:00,0.6751,0.6751,0.67505,0.67505,59200000.0
2007-07-05 03:00:00,0.6751,0.6751,0.67505,0.67505,212800000.0
2007-07-05 03:01:00,0.67505,0.6751,0.67505,0.67505,103200001.0
2007-07-05 03:02:00,0.6751,0.6751,0.67505,0.6751,185600000.0
2007-07-05 03:03:00,0.67481,0.67489,0.67467,0.67486,308300000.0
2007-07-05 03:04:00,0.6751,0.6751,0.6751,0.6751,10800000.0
2007-07-05 03:05:00,0.67499,0.675,0.67492,0.67492,753600002.0
2007-07-05 03:06:00,0.6751,0.6751,0.6751,0.6751,21600000.0
2007-07-05 03:07:00,0.6751,0.6751,0.6751,0.6751,140400000.0
2007-07-05 03:08:00,0.6751,0.6751,0.6751,0.6751,10800000.0
2007-07-05 03:09:00,0.6751,0.6751,0.6751,0.6751,10800000.0
2007-07-05 03:10:00,0.6751,0.6751,0.6751,0.6751,76800000.0
2007-07-05 03:11:00,0.6751,0.6751,0.6751,0.6751,44900000.0
2007-07-05 03:12:00,0.6751,0.6751,0.6751,0.6751,58000000.0
2007-07-05 03:13:00,0.6751,0.6751,0.6751,0.6751,46800000.0
2007-07-05 03:14:00,0.67505,0.6751,0.67505,0.6751,252399999.0
2007-07-05 03:15:00,0.6751,0.6751,0.67495,0.675,398700001.0
2007-07-05 03:16:00,0.67495,0.6751,0.67495,0.67505,634599993.0
2007-07-05 03:17:00,0.67505,0.6751,0.67505,0.67505,163699999.0
2007-07-05 03:18:00,0.67505,0.6751,0.67505,0.6751,193099995.0
2007-07-05 03:19:00,0.6751,0.6751,0.6751,0.6751,138899999.0
2007-07-05 03:20:00,0.6751,0.6751,0.6751,0.6751,806900012.0
2007-07-05 03:21:00,0.6751,0.6752,0.6751,0.67515,302399996.0
2007-07-05 03:22:00,0.67515,0.6752,0.67505,0.6752,838699989.0
2007-07-05 03:23:00,0.6752,0.6752,0.6751,0.6751,602599995.0
2007-07-05 03:24:00,0.6751,0.6751,0.6751,0.6751,460700000.0
2007-07-05 03:25:00,0.6751,0.67515,0.6751,0.6751,732299996.0
2007-07-05 03:26:00,0.67499,0.67503,0.67488,0.67503,1142199990.0
2007-07-05 03:27:00,0.6751,0.6751,0.6751,0.6751,357700002.0
2007-07-05 03:28:00,0.6751,0.6751,0.6751,0.6751,28900000.0
2007-07-05 03:29:00,0.6751,0.6751,0.6751,0.6751,26500000.0
2007-07-05 03:30:00,0.67502,0.67508,0.67502,0.67508,258400000.0
2007-07-05 03:31:00,0.6751,0.6751,0.6751,0.6751,66200001.0
2007-07-05 03:32:00,0.67498,0.67504,0.67488,0.67488,1032799995.0
2007-07-05 03:33:00,0.675,0.6751,0.67498,0.675,1722299987.0
2007-07-05 03:34:00,0.6751,0.6751,0.67505,0.6751,327200002.0
2007-07-05 03:35:00,0.6751,0.6751,0.6751,0.6751,529800007.0
2007-07-05 03:36:00,0.6751,0.6751,0.6751,0.6751,143600003.0
2007-07-05 03:37:00,0.6751,0.6751,0.6751,0.6751,50200001.0
2007-07-05 03:38:00,0.6751,0.6751,0.6751,0.6751,174200000.0
2007-07-05 03:39:00,0.6751,0.6751,0.6751,0.6751,33599998.0
2007-07-05 03:40:00,0.6751,0.6751,0.6751,0.6751,16799999.0
2007-07-05 03:41:00,0.67499,0.67499,0.67489,0.67489,229200001.0
2007-07-05 03:42:00,0.67487,0.67496,0.67487,0.67496,279600003.0
2007-07-05 03:43:00,0.6751,0.6751,0.67505,0.67505,71999997.0
2007-07-05 03:44:00,0.67505,0.6751,0.67505,0.6751,139199998.0
2007-07-05 03:45:00,0.6751,0.6752,0.6751,0.6751,782200001.0
2007-07-05 03:46:00,0.6751,0.6751,0.67505,0.67505,115600003.0
2007-07-05 03:47:00,0.6751,0.6751,0.6751,0.6751,491099999.0
2007-07-05 03:48:00,0.67497,0.67501,0.67487,0.67501,427899992.0
2007-07-05 03:49:00,0.6751,0.6751,0.6751,0.6751,97500001.0
2007-07-05 03:50:00,0.6751,0.6751,0.6751,0.6751,770200005.0
2007-07-05 03:51:00,0.6751,0.6751,0.67505,0.6751,156000000.0
2007-07-05 03:52:00,0.6751,0.6751,0.67495,0.67495,1156299997.0
2007-07-05 03:53:00,0.67495,0.67505,0.67495,0.675,883400024.0
2007-07-05 03:54:00,0.675,0.67505,0.675,0.67505,176399997.0
2007-07-05 03:55:00,0.67505,0.6751,0.675,0.675,615599997.0
2007-07-05 03:56:00,0.675,0.67505,0.67495,0.675,734700007.0
2007-07-05 03:57:00,0.67495,0.675,0.67495,0.675,386500003.0
2007-07-05 03:58:00,0.675,0.675,0.67495,0.675,2078000016.0
2007-07-05 03:59:00,0.675,0.675,0.675,0.675,102899997.0
2007-07-05 04:00:00,0.675,0.6751,0.675,0.675,755799994.0
2007-07-05 04:01:00,0.67505,0.6751,0.67495,0.675,945999997.0
2007-07-05 04:02:00,0.675,0.675,0.675,0.675,645499989.0
2007-07-05 04:03:00,0.675,0.675,0.675,0.675,440199986.0
2007-07-05 04:04:00,0.675,0.6751,0.675,0.67505,796399976.0
2007-07-05 04:05:00,0.67505,0.6751,0.675,0.675,645599996.0
2007-07-05 04:06:00,0.6751,0.6751,0.675,0.675,672599986.0
2007-07-05 04:07:00,0.675,0.675,0.675,0.675,175600003.0
2007-07-05 04:08:00,0.67497,0.67502,0.67497,0.67498,212800000.0
2007-07-05 04:09:00,0.675,0.675,0.675,0.675,580099998.0
2007-07-05 04:10:00,0.675,0.6751,0.675,0.6751,300799995.0
2007-07-05 04:11:00,0.6751,0.6751,0.67505,0.6751,45800000.0
2007-07-05 04:12:00,0.6751,0.6751,0.6751,0.6751,48800000.0
2007-07-05 04:13:00,0.6751,0.6751,0.6751,0.6751,31200000.0
2007-07-05 04:14:00,0.67465,0.67482,0.67465,0.67482,110000000.0
2007-07-05 04:15:00,0.6751,0.6751,0.675,0.67505,77800000.0
2007-07-05 04:16:00,0.6751,0.6751,0.67505,0.67505,104800000.0
2007-07-05 04:17:00,0.67505,0.67505,0.675,0.67505,158900002.0
2007-07-05 04:18:00,0.67505,0.67505,0.67505,0.67505,1600000.0
2007-07-05 04:19:00,0.67505,0.6751,0.67495,0.67495,679399997.0
2007-07-05 04:20:00,0.675,0.6751,0.67495,0.6751,359500012.0
2007-07-05 04:21:00,0.6751,0.6751,0.67495,0.6751,384400002.0
2007-07-05 04:22:00,0.6751,0.6751,0.67495,0.675,663899991.0
2007-07-05 04:23:00,0.6751,0.6751,0.6751,0.6751,31200000.0
2007-07-05 04:24:00,0.675,0.6751,0.675,0.67505,169000003.0
2007-07-05 04:25:00,0.67505,0.67505,0.675,0.675,232200000.0
2007-07-05 04:26:00,0.67497,0.67505,0.67497,0.675,204800000.0
2007-07-05 04:27:00,0.675,0.6751,0.675,0.6751,128099998.0
2007-07-05 04:28:00,0.6751,0.6751,0.6751,0.6751,532299988.0
2007-07-05 04:29:00,0.6751,0.6751,0.6751,0.6751,457600003.0
2007-07-05 04:30:00,0.67505,0.6752,0.67505,0.6752,321300002.0
2007-07-05 04:31:00,0.67486,0.67506,0.67486,0.67506,94899999.0
2007-07-05 04:32:00,0.6752,0.6752,0.6751,0.6751,1386199984.0
2007-07-05 04:33:00,0.6751,0.67515,0.6751,0.67515,605800009.0
2007-07-05 04:34:00,0.67515,0.67515,0.6751,0.67515,525200003.0
2007-07-05 04:35:00,0.6751,0.67525,0.6751,0.67515,779699998.0
2007-07-05 04:36:00,0.67515,0.67515,0.6751,0.6751,741700003.0
2007-07-05 04:37:00,0.6751,0.6751,0.6751,0.6751,422000000.0
2007-07-05 04:38:00,0.6751,0.6751,0.6751,0.6751,748700005.0
2007-07-05 04:39:00,0.6751,0.6751,0.6751,0.6751,1009499991.0
2007-07-05 04:40:00,0.6751,0.6752,0.6751,0.6751,331399993.0
2007-07-05 04:41:00,0.6751,0.6752,0.6751,0.67515,1168499982.0
2007-07-05 04:42:00,0.67515,0.6752,0.6751,0.67515,264499999.0
2007-07-05 04:43:00,0.6751,0.67515,0.67505,0.67505,407000012.0
2007-07-05 04:44:00,0.67515,0.67515,0.6751,0.6751,308800001.0
2007-07-05 04:45:00,0.67505,0.6751,0.67505,0.6751,462400006.0
2007-07-05 04:46:00,0.6751,0.67515,0.67505,0.6751,265500002.0
2007-07-05 04:47:00,0.6751,0.6751,0.67505,0.67505,70200001.0
2007-07-05 04:48:00,0.6751,0.6752,0.6751,0.6751,603699993.0
2007-07-05 04:49:00,0.6751,0.67515,0.6751,0.6751,300000002.0
2007-07-05 04:50:00,0.6751,0.6751,0.6751,0.6751,176999999.0
2007-07-05 04:51:00,0.6751,0.6751,0.6751,0.6751,93299999.0
2007-07-05 04:52:00,0.6751,0.6751,0.6751,0.6751,416500005.0
2007-07-05 04:53:00,0.67515,0.67515,0.6751,0.6751,270200004.0
2007-07-05 04:54:00,0.6751,0.6751,0.67505,0.6751,187199993.0
2007-07-05 04:55:00,0.6751,0.6751,0.6751,0.6751,297599990.0
2007-07-05 04:56:00,0.6751,0.6751,0.67505,0.67505,279999996.0
2007-07-05 04:57:00,0.6751,0.6751,0.675,0.6751,945099996.0
2007-07-05 04:58:00,0.6751,0.6751,0.6751,0.6751,431499998.0
2007-07-05 04:59:00,0.67495,0.67498,0.67485,0.67488,122800000.0
2007-07-05 05:00:00,0.6751,0.6751,0.6751,0.6751,170199992.0
2007-07-05 05:01:00,0.6751,0.6751,0.6751,0.6751,17000000.0
2007-07-05 05:02:00,0.6751,0.67515,0.67505,0.6751,648899991.0
2007-07-05 05:03:00,0.6751,0.6751,0.6751,0.6751,114099998.0
2007-07-05 05:04:00,0.67495,0.67508,0.67495,0.67503,821799992.0
2007-07-05 05:05:00,0.6751,0.6751,0.67505,0.67505,260199993.0
2007-07-05 05:06:00,0.6751,0.6751,0.67505,0.67505,197199995.0
2007-07-05 05:07:00,0.6751,0.6751,0.6751,0.6751,40799999.0
2007-07-05 05:08:00,0.6751,0.6751,0.6751,0.6751,97599998.0
2007-07-05 05:09:00,0.6751,0.6751,0.6751,0.6751,44799999.0
2007-07-05 05:10:00,0.6751,0.6751,0.6751,0.6751,262600003.0
2007-07-05 05:11:00,0.6751,0.6751,0.6751,0.6751,28700001.0
2007-07-05 05:12:00,0.6751,0.6751,0.6751,0.6751,282200006.0
2007-07-05 05:13:00,0.6751,0.6751,0.6751,0.6751,141899995.0
2007-07-05 05:14:00,0.6751,0.6751,0.67505,0.67505,174799996.0
2007-07-05 05:15:00,0.6751,0.6751,0.6751,0.6751,130200000.0
2007-07-05 05:16:00,0.67493,0.67512,0.67493,0.67507,308800000.0
2007-07-05 05:17:00,0.6751,0.6751,0.6751,0.6751,138700001.0
2007-07-05 05:18:00,0.6751,0.6751,0.6751,0.6751,234500005.0
2007-07-05 05:19:00,0.67493,0.67499,0.67492,0.67499,425599996.0
2007-07-05 05:20:00,0.6751,0.6751,0.6751,0.6751,26299999.0
2007-07-05 05:21:00,0.6751,0.6751,0.6751,0.6751,122899997.0
2007-07-05 05:22:00,0.6751,0.6751,0.6751,0.6751,10400000.0
2007-07-05 05:23:00,0.67495,0.67495,0.67476,0.67488,188000000.0
2007-07-05 05:24:00,0.6751,0.6751,0.6751,0.6751,119499995.0
2007-07-05 05:25:00,0.6751,0.6751,0.6751,0.6751,26299999.0
2007-07-05 05:26:00,0.6751,0.6751,0.6751,0.6751,525199994.0
2007-07-05 05:27:00,0.6751,0.6751,0.6751,0.6751,400599994.0
2007-07-05 05:28:00,0.6751,0.6751,0.6751,0.6751,682599987.0
2007-07-05 05:29:00,0.675,0.675,0.67497,0.675,182199999.0
2007-07-05 05:30:00,0.6751,0.6751,0.6751,0.6751,85399998.0
2007-07-05 05:31:00,0.6751,0.6751,0.6751,0.6751,33599998.0
2007-07-05 05:32:00,0.6751,0.6751,0.67505,0.67505,208399996.0
2007-07-05 05:33:00,0.67505,0.6751,0.67505,0.6751,115099998.0
2007-07-05 05:34:00,0.6751,0.6751,0.6751,0.6751,149100003.0
2007-07-05 05:35:00,0.675,0.675,0.67495,0.67495,187400002.0
2007-07-05 05:36:00,0.6751,0.6751,0.6751,0.6751,503299994.0
2007-07-05 05:37:00,0.6751,0.6751,0.6751,0.6751,454599990.0
2007-07-05 05:38:00,0.6751,0.6751,0.6751,0.6751,32700001.0
2007-07-05 05:39:00,0.6751,0.6751,0.6751,0.6751,203399997.0
2007-07-05 05:40:00,0.6751,0.6751,0.6751,0.6751,294300002.0
2007-07-05 05:41:00,0.6751,0.6751,0.6751,0.6751,137999995.0
2007-07-05 05:42:00,0.6751,0.6751,0.6751,0.6751,531999995.0
2007-07-05 05:43:00,0.6751,0.6751,0.6751,0.6751,32700001.0
2007-07-05 05:44:00,0.6751,0.6751,0.6751,0.6751,294200006.0
2007-07-05 05:45:00,0.6751,0.6751,0.6751,0.6751,130800004.0
2007-07-05 05:46:00,0.6751,0.6751,0.6751,0.6751,75400002.0
2007-07-05 05:47:00,0.6751,0.6751,0.6751,0.6751,174599998.0
2007-07-05 05:48:00,0.6751,0.6751,0.6751,0.6751,61400002.0
2007-07-05 05:49:00,0.6751,0.6752,0.6751,0.6751,548699996.0
2007-07-05 05:50:00,0.6751,0.6751,0.6751,0.6751,80600003.0
2007-07-05 05:51:00,0.6751,0.6752,0.6751,0.67515,891400014.0
2007-07-05 05:52:00,0.6752,0.6753,0.6752,0.6753,777499997.0
2007-07-05 05:53:00,0.6753,0.6753,0.6752,0.67525,1215899991.0
2007-07-05 05:54:00,0.67525,0.6753,0.6752,0.6753,123700001.0
2007-07-05 05:55:00,0.6753,0.67545,0.67525,0.6754,767800005.0
2007-07-05 05:56:00,0.6754,0.6754,0.6754,0.6754,74400000.0
2007-07-05 05:57:00,0.6754,0.6754,0.67535,0.67535,92800001.0
2007-07-05 05:58:00,0.6754,0.6754,0.6754,0.6754,88000000.0
2007-07-05 05:59:00,0.6754,0.6754,0.6753,0.67535,641899994.0
2007-07-05 06:00:00,0.67535,0.6754,0.67535,0.67535,63200000.0
2007-07-05 06:01:00,0.67535,0.6754,0.6753,0.6754,211699999.0
2007-07-05 06:02:00,0.6754,0.6754,0.6754,0.6754,57600000.0
2007-07-05 06:03:00,0.6754,0.6754,0.6754,0.6754,231199998.0
2007-07-05 06:04:00,0.6754,0.6754,0.6754,0.6754,62400001.0
2007-07-05 06:05:00,0.6754,0.6754,0.6754,0.6754,220799994.0
2007-07-05 06:06:00,0.67535,0.67545,0.67535,0.6754,771400024.0
2007-07-05 06:07:00,0.6754,0.6754,0.6754,0.6754,411000000.0
2007-07-05 06:08:00,0.6754,0.6754,0.6754,0.6754,312799984.0
2007-07-05 06:09:00,0.6754,0.6754,0.6753,0.6753,812099981.0
2007-07-05 06:10:00,0.6753,0.67535,0.6753,0.67535,65500001.0
2007-07-05 06:11:00,0.6753,0.67534,0.67522,0.67522,1911800004.0
2007-07-05 06:12:00,0.67535,0.67535,0.67518,0.67525,578100008.0
2007-07-05 06:13:00,0.67535,0.6754,0.67535,0.6754,41600000.0
2007-07-05 06:14:00,0.6754,0.6754,0.6754,0.6754,24000000.0
2007-07-05 06:15:00,0.6754,0.6754,0.67535,0.6754,102300002.0
2007-07-05 06:16:00,0.6754,0.6754,0.67535,0.67535,13200000.0
2007-07-05 06:17:00,0.67535,0.6754,0.6753,0.6753,66200001.0
2007-07-05 06:18:00,0.6753,0.67535,0.6753,0.67535,181399998.0
2007-07-05 06:19:00,0.6753,0.67535,0.6753,0.6753,421300000.0
2007-07-05 06:20:00,0.67535,0.67535,0.67525,0.6753,167200001.0
2007-07-05 06:21:00,0.6752,0.6753,0.6752,0.67525,174600003.0
2007-07-05 06:22:00,0.67525,0.67525,0.67525,0.67525,20000000.0
2007-07-05 06:23:00,0.6753,0.6753,0.67525,0.67525,92000000.0
2007-07-05 06:24:00,0.67525,0.67525,0.67525,0.67525,12800000.0
2007-07-05 06:25:00,0.67523,0.67523,0.67517,0.67517,55200000.0
2007-07-05 06:26:00,0.67525,0.6753,0.67525,0.67525,75699999.0
2007-07-05 06:27:00,0.6753,0.6753,0.6752,0.6753,400499996.0
2007-07-05 06:28:00,0.67502,0.67518,0.67502,0.67517,71899999.0
2007-07-05 06:29:00,0.6753,0.6753,0.6753,0.6753,4000000.0
2007-07-05 06:30:00,0.67517,0.6752,0.67508,0.67517,370600001.0
2007-07-05 06:31:00,0.6753,0.6753,0.67525,0.67525,37600000.0
2007-07-05 06:32:00,0.67525,0.6753,0.67525,0.67525,71200000.0
2007-07-05 06:33:00,0.67525,0.6753,0.67525,0.6753,131200000.0
2007-07-05 06:34:00,0.6753,0.6753,0.6753,0.6753,81600000.0
2007-07-05 06:35:00,0.6753,0.6753,0.6752,0.6752,288900004.0
2007-07-05 06:36:00,0.67525,0.67525,0.6752,0.67525,194199997.0
2007-07-05 06:37:00,0.67525,0.67525,0.67525,0.67525,72000000.0
2007-07-05 06:38:00,0.67517,0.6753,0.67517,0.6753,90400000.0
2007-07-05 06:39:00,0.6753,0.6753,0.6753,0.6753,4000000.0
2007-07-05 06:40:00,0.6753,0.6753,0.6752,0.6752,347200002.0
2007-07-05 06:41:00,0.67525,0.67525,0.67525,0.67525,94400000.0
2007-07-05 06:42:00,0.67525,0.67525,0.67525,0.67525,23200000.0
2007-07-05 06:43:00,0.67525,0.67525,0.6752,0.67525,161800006.0
2007-07-05 06:44:00,0.67516,0.67517,0.67507,0.67517,130799998.0
2007-07-05 06:45:00,0.67525,0.67525,0.67525,0.67525,4800000.0
2007-07-05 06:46:00,0.67525,0.67525,0.67525,0.67525,4800000.0
2007-07-05 06:47:00,0.67525,0.67525,0.6752,0.6752,75799998.0
2007-07-05 06:48:00,0.67509,0.67518,0.67501,0.67518,264099999.0
2007-07-05 06:49:00,0.67525,0.67525,0.67525,0.67525,7200000.0
2007-07-05 06:50:00,0.67525,0.67525,0.67525,0.67525,45600000.0
2007-07-05 06:51:00,0.67525,0.67525,0.67525,0.67525,23200000.0
2007-07-05 06:52:00,0.6753,0.6753,0.67525,0.67525,65600000.0
2007-07-05 06:53:00,0.6753,0.6753,0.67525,0.67525,216700000.0
2007-07-05 06:54:00,0.6753,0.6753,0.6753,0.6753,37600000.0
2007-07-05 06:55:00,0.6753,0.6753,0.6753,0.6753,31200000.0
2007-07-05 06:56:00,0.6753,0.6753,0.6752,0.67525,97400001.0
2007-07-05 06:57:00,0.6753,0.6753,0.67525,0.67525,30400000.0
2007-07-05 06:58:00,0.67525,0.6753,0.67525,0.6753,85600000.0
2007-07-05 06:59:00,0.6753,0.6753,0.6753,0.6753,126099997.0
2007-07-05 07:00:00,0.6753,0.6753,0.67525,0.6753,302199995.0
2007-07-05 07:01:00,0.6753,0.6753,0.6752,0.67525,401800000.0
2007-07-05 07:02:00,0.67525,0.6753,0.67525,0.67525,112800000.0
2007-07-05 07:03:00,0.67525,0.67525,0.67515,0.6752,575099995.0
2007-07-05 07:04:00,0.6752,0.6752,0.6752,0.6752,185200001.0
2007-07-05 07:05:00,0.6752,0.6752,0.6752,0.6752,92900000.0
2007-07-05 07:06:00,0.6752,0.6752,0.67515,0.6752,374199988.0
2007-07-05 07:07:00,0.6752,0.6752,0.67515,0.6752,524099997.0
2007-07-05 07:08:00,0.6752,0.67525,0.6752,0.67525,330299996.0
2007-07-05 07:09:00,0.67518,0.67525,0.67512,0.67513,1155099962.0
2007-07-05 07:10:00,0.6753,0.6753,0.6753,0.6753,417699994.0
2007-07-05 07:11:00,0.6753,0.6754,0.6753,0.67535,232199997.0
2007-07-05 07:12:00,0.6754,0.6754,0.67535,0.6754,100800000.0
2007-07-05 07:13:00,0.6754,0.6754,0.6753,0.6753,85299997.0
2007-07-05 07:14:00,0.6753,0.6753,0.6753,0.6753,112699999.0
2007-07-05 07:15:00,0.67525,0.6753,0.6752,0.6752,283600006.0
2007-07-05 07:16:00,0.6752,0.6752,0.6752,0.6752,424299993.0
2007-07-05 07:17:00,0.6752,0.6753,0.6752,0.6753,59099998.0
2007-07-05 07:18:00,0.6753,0.6753,0.6753,0.6753,80000000.0
2007-07-05 07:19:00,0.6753,0.6753,0.6752,0.6752,578099994.0
2007-07-05 07:20:00,0.6753,0.6753,0.6752,0.6752,274999998.0
2007-07-05 07:21:00,0.6752,0.6752,0.6752,0.6752,105499998.0
2007-07-05 07:22:00,0.6752,0.6753,0.67515,0.6753,1069199999.0
2007-07-05 07:23:00,0.6753,0.6753,0.6753,0.6753,52000000.0
2007-07-05 07:24:00,0.6753,0.6753,0.6753,0.6753,158400000.0
2007-07-05 07:25:00,0.6753,0.6753,0.67525,0.6753,54400000.0
2007-07-05 07:26:00,0.6753,0.6753,0.67525,0.67525,97399999.0
2007-07-05 07:27:00,0.67525,0.6753,0.6752,0.6752,482399997.0
2007-07-05 07:28:00,0.6752,0.6752,0.6752,0.6752,101299999.0
2007-07-05 07:29:00,0.6752,0.6752,0.6752,0.6752,443999989.0
2007-07-05 07:30:00,0.6752,0.6752,0.6752,0.6752,305699996.0
2007-07-05 07:31:00,0.6752,0.6752,0.67515,0.6752,125899996.0
2007-07-05 07:32:00,0.6752,0.6752,0.67515,0.67515,130999997.0
2007-07-05 07:33:00,0.6752,0.67525,0.6752,0.67525,358900002.0
2007-07-05 07:34:00,0.6752,0.6753,0.6752,0.6752,313300002.0
2007-07-05 07:35:00,0.6752,0.6753,0.6752,0.67525,231999990.0
2007-07-05 07:36:00,0.67525,0.67525,0.67515,0.67525,237399996.0
2007-07-05 07:37:00,0.67525,0.67525,0.67525,0.67525,30400000.0
2007-07-05 07:38:00,0.67525,0.6753,0.67525,0.67525,164000000.0
2007-07-05 07:39:00,0.67525,0.6753,0.6752,0.67525,307899994.0
2007-07-05 07:40:00,0.67515,0.67525,0.67515,0.67525,1839999975.0
2007-07-05 07:41:00,0.67525,0.67525,0.67525,0.67525,9600000.0
2007-07-05 07:42:00,0.67525,0.67525,0.6752,0.67525,459500000.0
2007-07-05 07:43:00,0.67525,0.6753,0.67525,0.6753,347400000.0
2007-07-05 07:44:00,0.6753,0.6753,0.67525,0.67525,381499995.0
2007-07-05 07:45:00,0.6753,0.6753,0.6753,0.6753,29500000.0
2007-07-05 07:46:00,0.6753,0.6753,0.6753,0.6753,559500004.0
2007-07-05 07:47:00,0.6753,0.6753,0.6753,0.6753,226799999.0
2007-07-05 07:48:00,0.6753,0.6753,0.67515,0.6752,383499998.0
2007-07-05 07:49:00,0.67525,0.67525,0.67525,0.67525,28000000.0
2007-07-05 07:50:00,0.67525,0.67525,0.67525,0.67525,23200000.0
2007-07-05 07:51:00,0.67525,0.67525,0.67515,0.67515,1330300007.0
2007-07-05 07:52:00,0.6752,0.67525,0.6752,0.6752,995599991.0
2007-07-05 07:53:00,0.6752,0.6752,0.6752,0.6752,92500000.0
2007-07-05 07:54:00,0.6752,0.67525,0.67515,0.6752,419900006.0
2007-07-05 07:55:00,0.6752,0.6752,0.6752,0.6752,374299998.0
2007-07-05 07:56:00,0.6752,0.6752,0.6752,0.6752,719199984.0
2007-07-05 07:57:00,0.6752,0.6753,0.67515,0.67525,881699997.0
2007-07-05 07:58:00,0.6753,0.6753,0.67525,0.67525,794800001.0
2007-07-05 07:59:00,0.67525,0.6753,0.67525,0.6753,879200001.0
2007-07-05 08:00:00,0.6753,0.6753,0.67525,0.67525,410299993.0
2007-07-05 08:01:00,0.67525,0.6754,0.67525,0.67535,887000011.0
2007-07-05 08:02:00,0.67535,0.6754,0.6753,0.6754,941699996.0
2007-07-05 08:03:00,0.6754,0.6754,0.67535,0.6754,468800000.0
2007-07-05 08:04:00,0.6754,0.6754,0.6753,0.6753,921999991.0
2007-07-05 08:05:00,0.6753,0.6753,0.6753,0.6753,821500001.0
2007-07-05 08:06:00,0.6753,0.6753,0.6753,0.6753,247900000.0
2007-07-05 08:07:00,0.6753,0.6754,0.6753,0.6754,1334800003.0
2007-07-05 08:08:00,0.6754,0.6754,0.67525,0.6754,1487500005.0
2007-07-05 08:09:00,0.6754,0.6754,0.6753,0.6753,426700007.0
2007-07-05 08:10:00,0.67535,0.6754,0.67525,0.6753,1547100018.0
2007-07-05 08:11:00,0.6753,0.6753,0.67525,0.67525,511899998.0
2007-07-05 08:12:00,0.6753,0.6753,0.67525,0.67525,151700003.0
2007-07-05 08:13:00,0.6753,0.6753,0.6752,0.6752,939200006.0
2007-07-05 08:14:00,0.6752,0.6754,0.6752,0.6754,645899979.0
2007-07-05 08:15:00,0.6754,0.6754,0.6754,0.6754,480799990.0
2007-07-05 08:16:00,0.6754,0.6754,0.6753,0.6754,503599994.0
2007-07-05 08:17:00,0.6754,0.6755,0.6754,0.6754,1258500001.0
2007-07-05 08:18:00,0.67535,0.6754,0.67535,0.67535,633800001.0
2007-07-05 08:19:00,0.67535,0.6754,0.67525,0.67525,267500000.0
2007-07-05 08:20:00,0.6753,0.67535,0.67525,0.6753,337500000.0
2007-07-05 08:21:00,0.6753,0.6753,0.6753,0.6753,441299999.0
2007-07-05 08:22:00,0.6753,0.6754,0.67525,0.67525,1033499997.0
2007-07-05 08:23:00,0.6753,0.6753,0.6752,0.6752,646299989.0
2007-07-05 08:24:00,0.6751,0.6752,0.6751,0.6752,280800000.0
2007-07-05 08:25:00,0.6753,0.6753,0.6753,0.6753,280800000.0
2007-07-05 08:26:00,0.6753,0.6753,0.6752,0.6752,686699977.0
2007-07-05 08:27:00,0.67525,0.6753,0.67515,0.6752,480600012.0
2007-07-05 08:28:00,0.67515,0.6752,0.67515,0.6752,435699994.0
2007-07-05 08:29:00,0.6752,0.6752,0.67515,0.67515,481700002.0
2007-07-05 08:30:00,0.6752,0.6753,0.67515,0.6753,1964699999.0
2007-07-05 08:31:00,0.67525,0.6753,0.67525,0.6753,19000000.0
2007-07-05 08:32:00,0.6753,0.6753,0.6753,0.6753,694400006.0
2007-07-05 08:33:00,0.6753,0.6753,0.67525,0.67525,732499989.0
2007-07-05 08:34:00,0.67525,0.6753,0.67525,0.67525,946400007.0
2007-07-05 08:35:00,0.6753,0.6753,0.6753,0.6753,127000000.0
2007-07-05 08:36:00,0.6753,0.6754,0.67525,0.67525,261200000.0
2007-07-05 08:37:00,0.6753,0.6753,0.6753,0.6753,190000000.0
2007-07-05 08:38:00,0.6753,0.6753,0.6753,0.6753,694100013.0
2007-07-05 08:39:00,0.6753,0.6753,0.6753,0.6753,509800009.0
2007-07-05 08:40:00,0.6753,0.6754,0.6753,0.6754,488299999.0
2007-07-05 08:41:00,0.6754,0.6754,0.6753,0.67535,1526999996.0
2007-07-05 08:42:00,0.67535,0.6754,0.67535,0.6754,606200006.0
2007-07-05 08:44:00,0.6754,0.67545,0.67535,0.67535,1168899983.0
2007-07-05 08:45:00,0.6754,0.6754,0.6753,0.6753,684899990.0
2007-07-05 08:46:00,0.6754,0.6754,0.6753,0.6754,684899990.0
2007-07-05 08:47:00,0.6755,0.6755,0.6755,0.6755,684899990.0
2007-07-05 08:48:00,0.6754,0.6755,0.6754,0.6755,684899990.0
2007-07-05 08:49:00,0.6755,0.6755,0.67545,0.6755,684899990.0
2007-07-05 08:50:00,0.6755,0.6755,0.67545,0.6755,829099993.0
2007-07-05 08:51:00,0.6754,0.6755,0.6754,0.6754,906900011.0
2007-07-05 08:52:00,0.6753,0.6754,0.6753,0.6754,906900011.0
2007-07-05 08:53:00,0.6753,0.6754,0.6753,0.6753,906900011.0
2007-07-05 08:54:00,0.6754,0.6754,0.67535,0.6754,906900011.0
2007-07-05 08:55:00,0.6754,0.6755,0.6753,0.6755,1776799998.0
2007-07-05 08:56:00,0.6754,0.6755,0.6753,0.6754,1776799998.0
2007-07-05 08:57:00,0.6755,0.6755,0.6754,0.6755,1776799998.0
2007-07-05 08:58:00,0.6754,0.6755,0.6753,0.6754,1776799998.0
2007-07-05 08:59:00,0.6756,0.6756,0.6755,0.6755,1776799998.0
2007-07-05 09:00:00,0.6756,0.6756,0.6755,0.6755,1776799998.0
2007-07-05 09:01:00,0.6756,0.6757,0.6756,0.6757,1776799998.0
2007-07-05 09:02:00,0.6757,0.6757,0.6756,0.6756,1864099977.0
2007-07-05 09:03:00,0.6757,0.6758,0.6756,0.6757,1864099977.0
2007-07-05 09:04:00,0.6756,0.6757,0.6756,0.6757,1864099977.0
2007-07-05 09:05:00,0.6758,0.6758,0.6756,0.6756,1864099977.0
2007-07-05 09:06:00,0.6757,0.6757,0.67555,0.67555,1864099977.0
2007-07-05 09:07:00,0.6756,0.67575,0.6756,0.6757,1642299992.0
2007-07-05 09:08:00,0.6757,0.6757,0.67565,0.6757,1861700017.0
2007-07-05 09:09:00,0.6757,0.6757,0.67565,0.6757,2026899972.0
2007-07-05 09:10:00,0.6757,0.6757,0.67565,0.6757,242899995.0
2007-07-05 09:11:00,0.67565,0.6757,0.67565,0.6757,1872300001.0
2007-07-05 09:12:00,0.6756,0.6757,0.6756,0.6757,399400001.0
2007-07-05 09:13:00,0.6757,0.6757,0.67565,0.6757,399400001.0
2007-07-05 09:14:00,0.6757,0.6757,0.67565,0.6757,1097600011.0
2007-07-05 09:15:00,0.67565,0.6757,0.67555,0.6756,1846499984.0
2007-07-05 09:16:00,0.6756,0.6756,0.6756,0.6756,988899992.0
2007-07-05 09:17:00,0.6756,0.6756,0.6756,0.6756,122100003.0
2007-07-05 09:18:00,0.6756,0.6756,0.67555,0.67555,1176800003.0
2007-07-05 09:19:00,0.6756,0.6756,0.67555,0.67555,992799994.0
2007-07-05 09:20:00,0.6756,0.6756,0.67555,0.6756,337800001.0
2007-07-05 09:21:00,0.6756,0.6756,0.6756,0.6756,1635399946.0
2007-07-05 09:22:00,0.6756,0.6756,0.67555,0.67555,1621300010.0
2007-07-05 09:23:00,0.6756,0.6756,0.6756,0.6756,666800002.0
2007-07-05 09:24:00,0.6756,0.6756,0.6756,0.6756,373400002.0
2007-07-05 09:25:00,0.6756,0.6756,0.6756,0.6756,886100018.0
2007-07-05 09:27:00,0.6756,0.6756,0.67555,0.6756,610700007.0
2007-07-05 09:28:00,0.6756,0.6756,0.6756,0.6756,940199993.0
2007-07-05 09:29:00,0.6756,0.6756,0.6756,0.6756,313599998.0
2007-07-05 09:30:00,0.6756,0.6756,0.6756,0.6756,192399998.0
2007-07-05 09:31:00,0.6756,0.6756,0.67555,0.6756,481199998.0
2007-07-05 09:32:00,0.6756,0.6756,0.6756,0.6756,1056499998.0
2007-07-05 09:34:00,0.6756,0.6757,0.6756,0.6757,1263599989.0
2007-07-05 09:35:00,0.6757,0.6758,0.6757,0.6757,1773199985.0
2007-07-05 09:36:00,0.6758,0.6758,0.6757,0.6757,1719300011.0
2007-07-05 09:37:00,0.6758,0.67585,0.67575,0.6758,1719300011.0
2007-07-05 09:38:00,0.67585,0.67585,0.6758,0.6758,702799996.0
2007-07-05 09:39:00,0.6759,0.6759,0.6758,0.6758,1938999988.0
2007-07-05 09:40:00,0.6759,0.6759,0.67585,0.67585,1938999988.0
2007-07-05 09:41:00,0.67585,0.6759,0.6758,0.67585,1064399992.0
2007-07-05 09:42:00,0.67585,0.6759,0.6758,0.6759,1222599973.0
2007-07-05 09:43:00,0.6759,0.6759,0.67585,0.67585,72300000.0
2007-07-05 09:44:00,0.6759,0.6759,0.6758,0.6759,1809599991.0
2007-07-05 09:45:00,0.67585,0.676,0.6758,0.67595,1809599991.0
2007-07-05 09:46:00,0.676,0.676,0.6759,0.6759,1006800001.0
2007-07-05 09:47:00,0.676,0.6762,0.6759,0.6761,1006800001.0
2007-07-05 09:48:00,0.676,0.6762,0.676,0.6762,1006800001.0
2007-07-05 09:49:00,0.6763,0.6764,0.6762,0.6764,1006800001.0
2007-07-05 09:50:00,0.6763,0.6764,0.6763,0.6764,1006800001.0
2007-07-05 09:51:00,0.6765,0.6765,0.6764,0.6764,1006800001.0
2007-07-05 09:53:00,0.6765,0.6765,0.6763,0.6763,1006800001.0
2007-07-05 09:54:00,0.6762,0.6765,0.6762,0.6765,1006800001.0
2007-07-05 09:55:00,0.6764,0.6765,0.6764,0.6765,1006800001.0
2007-07-05 09:56:00,0.6764,0.6765,0.6764,0.6765,1006800001.0
2007-07-05 09:57:00,0.6764,0.6765,0.6764,0.6764,1006800001.0
2007-07-05 09:59:00,0.67645,0.6765,0.6764,0.6764,1006800001.0
2007-07-05 10:00:00,0.6765,0.6765,0.6764,0.6765,1258499988.0
2007-07-05 10:01:00,0.6764,0.6765,0.6764,0.6765,1258499988.0
2007-07-05 10:02:00,0.6765,0.67665,0.6765,0.6766,1258499988.0
2007-07-05 10:03:00,0.6766,0.6766,0.67655,0.6766,104300000.0
2007-07-05 10:04:00,0.6766,0.6766,0.6765,0.6766,2119199993.0
2007-07-05 10:05:00,0.6766,0.67665,0.6766,0.6766,2119199993.0
2007-07-05 10:06:00,0.6766,0.6767,0.6766,0.6767,747599984.0
2007-07-05 10:07:00,0.6767,0.6767,0.6766,0.6766,1779199986.0
2007-07-05 10:08:00,0.67655,0.6766,0.6765,0.6766,1779199986.0
2007-07-05 10:09:00,0.6765,0.6765,0.6765,0.6765,1363399987.0
2007-07-05 10:10:00,0.6766,0.6766,0.6765,0.67655,1363399987.0
2007-07-05 10:11:00,0.67655,0.6767,0.67655,0.6766,2126300015.0
2007-07-05 10:13:00,0.67665,0.67665,0.67655,0.6766,1705099993.0
2007-07-05 10:14:00,0.67655,0.6766,0.67655,0.6766,1122199999.0
2007-07-05 10:15:00,0.6767,0.6767,0.6767,0.6767,1585199986.0
2007-07-05 10:16:00,0.67665,0.6767,0.67665,0.6767,1585199986.0
2007-07-05 10:17:00,0.6767,0.6767,0.6767,0.6767,881699995.0
2007-07-05 10:18:00,0.6767,0.6767,0.67655,0.6766,872899997.0
2007-07-05 10:19:00,0.6766,0.6766,0.67655,0.6766,1427399998.0
2007-07-05 10:20:00,0.6765,0.6766,0.6765,0.6766,1487800006.0
2007-07-05 10:21:00,0.67655,0.6766,0.67655,0.6766,1487800006.0
2007-07-05 10:22:00,0.67655,0.6766,0.67655,0.6766,1545099994.0
2007-07-05 10:23:00,0.6765,0.6766,0.6765,0.6766,1342500018.0
2007-07-05 10:24:00,0.6766,0.6766,0.67655,0.67655,1342500018.0
2007-07-05 10:25:00,0.6766,0.6766,0.67645,0.6766,1162199993.0
2007-07-05 10:26:00,0.6765,0.6766,0.67645,0.67655,1023500002.0
2007-07-05 10:27:00,0.67655,0.67665,0.67655,0.6766,1162899991.0
2007-07-05 10:28:00,0.67655,0.6766,0.67645,0.6765,1435099995.0
2007-07-05 10:29:00,0.67645,0.6765,0.67635,0.6765,926400000.0
2007-07-05 10:30:00,0.6765,0.6765,0.67635,0.67635,1417699996.0
2007-07-05 10:31:00,0.6763,0.6763,0.6763,0.6763,1933800011.0
2007-07-05 10:35:00,0.6763,0.6764,0.67625,0.6764,1933800011.0
2007-07-05 10:36:00,0.6764,0.6764,0.6764,0.6764,277399993.0
2007-07-05 10:37:00,0.6764,0.6764,0.6764,0.6764,835000010.0
2007-07-05 10:38:00,0.6765,0.6765,0.6764,0.6764,788699975.0
2007-07-05 10:39:00,0.6765,0.6765,0.67645,0.6765,788699975.0
2007-07-05 10:40:00,0.6765,0.6765,0.6765,0.6765,383699981.0
2007-07-05 10:41:00,0.6765,0.6765,0.6765,0.6765,1189399981.0
2007-07-05 10:42:00,0.6764,0.6765,0.6764,0.6765,1345099986.0
2007-07-05 10:43:00,0.6766,0.6766,0.6765,0.6765,1345099986.0
2007-07-05 10:44:00,0.6765,0.6765,0.6764,0.6764,1345099986.0
2007-07-05 10:45:00,0.6763,0.6764,0.6763,0.6764,978999978.0
2007-07-05 10:46:00,0.67645,0.6765,0.67645,0.6765,978999978.0
2007-07-05 10:47:00,0.6765,0.6765,0.6765,0.6765,1396700001.0
2007-07-05 10:48:00,0.6765,0.6765,0.6764,0.6765,924699999.0
2007-07-05 10:49:00,0.6765,0.6765,0.67645,0.6765,515899990.0
2007-07-05 10:50:00,0.6765,0.6765,0.6765,0.6765,1074500005.0
2007-07-05 10:51:00,0.6765,0.6765,0.67645,0.6765,1285799996.0
2007-07-05 10:53:00,0.6766,0.6766,0.6765,0.6766,298000004.0
2007-07-05 10:54:00,0.6766,0.6766,0.6764,0.6764,1262499993.0
2007-07-05 10:55:00,0.67645,0.6765,0.67645,0.67645,1262499993.0
2007-07-05 10:56:00,0.67645,0.6765,0.6764,0.67645,760900009.0
2007-07-05 10:57:00,0.6765,0.6766,0.6765,0.6766,401099998.0
2007-07-05 10:58:00,0.6765,0.6765,0.6764,0.6765,1661700001.0
2007-07-05 10:59:00,0.6766,0.6766,0.6766,0.6766,1661700001.0
2007-07-05 11:00:00,0.6766,0.6766,0.6766,0.6766,1661700001.0
2007-07-05 11:01:00,0.6766,0.6767,0.67655,0.67655,1241000003.0
2007-07-05 11:02:00,0.6766,0.67665,0.6766,0.6766,1238500005.0
2007-07-05 11:03:00,0.6766,0.6766,0.67655,0.67655,1545699969.0
2007-07-05 11:04:00,0.67655,0.6767,0.67655,0.6766,788599993.0
2007-07-05 11:05:00,0.6766,0.6766,0.67655,0.6766,1331100008.0
2007-07-05 11:06:00,0.6766,0.6766,0.6766,0.6766,1030800000.0
2007-07-05 11:07:00,0.6766,0.6766,0.67655,0.67655,1244899996.0
2007-07-05 11:08:00,0.6765,0.6766,0.6765,0.6766,812999986.0
2007-07-05 11:09:00,0.6766,0.6767,0.67655,0.67665,812999986.0
2007-07-05 11:10:00,0.67665,0.6767,0.67655,0.67665,1452199973.0
2007-07-05 11:11:00,0.67665,0.6767,0.67665,0.6767,501400004.0
2007-07-05 11:12:00,0.6767,0.6767,0.67665,0.6767,1682499992.0
2007-07-05 11:13:00,0.6767,0.6768,0.67665,0.6768,1462599991.0
2007-07-05 11:14:00,0.6768,0.6768,0.6768,0.6768,1435500000.0
2007-07-05 11:17:00,0.6768,0.6768,0.67675,0.67675,1435500000.0
2007-07-05 11:18:00,0.6768,0.6768,0.6768,0.6768,1956699990.0
2007-07-05 11:19:00,0.6768,0.6768,0.67675,0.67675,2008899998.0
2007-07-05 11:20:00,0.6768,0.6768,0.6768,0.6768,2142899987.0
2007-07-05 11:21:00,0.6768,0.6768,0.67675,0.6768,952599997.0
2007-07-05 11:22:00,0.6768,0.6768,0.67675,0.6768,1656600002.0
2007-07-05 11:23:00,0.6768,0.6768,0.67675,0.6768,389599996.0
2007-07-05 11:24:00,0.6768,0.6768,0.6768,0.6768,89999996.0
2007-07-05 11:25:00,0.6768,0.6768,0.6768,0.6768,103200000.0
2007-07-05 11:26:00,0.6768,0.6768,0.6767,0.6768,429799997.0
2007-07-05 11:28:00,0.6768,0.6768,0.6767,0.6767,1142800009.0
2007-07-05 11:29:00,0.67675,0.6768,0.67675,0.67675,281299999.0
2007-07-05 11:30:00,0.6768,0.6768,0.6767,0.6768,1693499997.0
2007-07-05 11:32:00,0.6769,0.6769,0.6768,0.6768,1693499997.0
2007-07-05 11:33:00,0.6767,0.6768,0.6767,0.6768,956600005.0
2007-07-05 11:34:00,0.6768,0.6769,0.6768,0.67685,956600005.0
2007-07-05 11:35:00,0.67685,0.67685,0.6768,0.6768,1977999987.0
2007-07-05 11:36:00,0.6768,0.67685,0.67675,0.6768,1935600001.0
2007-07-05 11:37:00,0.6768,0.6769,0.6768,0.67685,362800002.0
2007-07-05 11:38:00,0.67685,0.6769,0.6768,0.6768,336499998.0
2007-07-05 11:39:00,0.6769,0.6769,0.6768,0.6768,394500005.0
2007-07-05 11:40:00,0.6767,0.6768,0.6767,0.6767,1465900006.0
2007-07-05 11:41:00,0.6768,0.6768,0.6768,0.6768,1465900006.0
2007-07-05 11:43:00,0.6769,0.677,0.6769,0.6769,1465900006.0
2007-07-05 11:44:00,0.6768,0.677,0.6768,0.677,1025200000.0
2007-07-05 11:46:00,0.677,0.6771,0.67695,0.6771,1025200000.0
2007-07-05 11:47:00,0.6771,0.6771,0.677,0.67705,1944599991.0
2007-07-05 11:48:00,0.6771,0.6771,0.6771,0.6771,1058800011.0
2007-07-05 11:49:00,0.6772,0.6772,0.6771,0.6771,1058800011.0
2007-07-05 11:50:00,0.6772,0.6773,0.6772,0.6773,1058800011.0
2007-07-05 11:52:00,0.6772,0.6773,0.6771,0.6771,1058800011.0
2007-07-05 11:53:00,0.6772,0.6772,0.67705,0.67705,1058800011.0
2007-07-05 11:55:00,0.6771,0.6771,0.677,0.6771,1804100003.0
2007-07-05 11:56:00,0.6771,0.6771,0.677,0.677,904399994.0
2007-07-05 11:57:00,0.6771,0.6771,0.677,0.677,904399994.0
2007-07-05 11:58:00,0.6771,0.6771,0.677,0.67705,904399994.0
2007-07-05 11:59:00,0.67705,0.6771,0.67695,0.6771,2031999997.0
2007-07-05 12:00:00,0.677,0.6771,0.677,0.677,1766899995.0
2007-07-05 12:01:00,0.6771,0.6771,0.67695,0.67705,1766899995.0
2007-07-05 12:03:00,0.67695,0.677,0.67695,0.677,1194700021.0
2007-07-05 12:05:00,0.677,0.6771,0.677,0.677,1865000009.0
2007-07-05 12:06:00,0.677,0.67705,0.67695,0.677,1441099994.0
2007-07-05 12:07:00,0.677,0.677,0.67695,0.67695,1966099989.0
2007-07-05 12:10:00,0.677,0.677,0.6769,0.67695,1014299988.0
2007-07-05 12:11:00,0.677,0.677,0.6769,0.6769,635499995.0
2007-07-05 12:12:00,0.677,0.6771,0.677,0.6771,635499995.0
2007-07-05 12:13:00,0.67715,0.6772,0.67715,0.67715,635499995.0
2007-07-05 12:14:00,0.67715,0.6772,0.67715,0.6772,644100000.0
2007-07-05 12:15:00,0.6772,0.6772,0.67715,0.67715,885699991.0
2007-07-05 12:16:00,0.6772,0.6772,0.67715,0.6772,195100000.0
2007-07-05 12:17:00,0.6772,0.6772,0.6771,0.67715,1718999972.0
2007-07-05 12:20:00,0.6772,0.6772,0.6771,0.6771,437800009.0
2007-07-05 12:21:00,0.6771,0.67715,0.6771,0.6771,1073700003.0
2007-07-05 12:22:00,0.6769,0.677,0.6769,0.677,599199999.0
2007-07-05 12:23:00,0.6769,0.677,0.6769,0.6769,599199999.0
2007-07-05 12:24:00,0.677,0.677,0.6769,0.6769,599199999.0
2007-07-05 12:25:00,0.6768,0.6769,0.6767,0.6767,599199999.0
2007-07-05 12:26:00,0.6768,0.677,0.6767,0.677,599199999.0
2007-07-05 12:28:00,0.677,0.6771,0.677,0.67705,599199999.0
2007-07-05 12:30:00,0.6771,0.6771,0.677,0.677,1546699995.0
2007-07-05 12:31:00,0.6771,0.6771,0.67695,0.6771,1546699995.0
2007-07-05 12:33:00,0.6769,0.6771,0.6769,0.677,1706199998.0
2007-07-05 12:34:00,0.6771,0.67715,0.67705,0.6771,1706199998.0
2007-07-05 12:35:00,0.67705,0.6771,0.67705,0.6771,266100002.0
2007-07-05 12:36:00,0.6771,0.6771,0.6771,0.6771,227699989.0
2007-07-05 12:37:00,0.6771,0.67715,0.67705,0.67715,1256000024.0
2007-07-05 12:38:00,0.677,0.6772,0.677,0.6772,843999990.0
2007-07-05 12:40:00,0.67725,0.6773,0.6772,0.67725,843999990.0
2007-07-05 12:41:00,0.6773,0.6774,0.6772,0.6774,1409899998.0
2007-07-05 12:42:00,0.6773,0.6774,0.6773,0.6774,1409899998.0
2007-07-05 12:43:00,0.6774,0.6774,0.67735,0.67735,1409899998.0
2007-07-05 12:44:00,0.67735,0.67735,0.67715,0.67715,1557499992.0
2007-07-05 12:45:00,0.67715,0.6772,0.67715,0.6772,1898899980.0
2007-07-05 12:46:00,0.67725,0.67725,0.6771,0.6772,2113199995.0
2007-07-05 12:47:00,0.6772,0.6772,0.6772,0.6772,641499989.0
2007-07-05 12:48:00,0.6772,0.6772,0.6771,0.6771,351800001.0
2007-07-05 12:49:00,0.6771,0.6772,0.6771,0.6772,849000006.0
2007-07-05 12:50:00,0.67715,0.67725,0.6771,0.67715,816399996.0
2007-07-05 12:51:00,0.6772,0.6772,0.6771,0.6772,1610200012.0
2007-07-05 12:52:00,0.6772,0.6772,0.6771,0.6772,1610200012.0
2007-07-05 12:53:00,0.67715,0.6772,0.67705,0.6771,1899300019.0
2007-07-05 12:54:00,0.6769,0.677,0.6769,0.6769,802299997.0
2007-07-05 12:55:00,0.6771,0.6771,0.67695,0.6771,802299997.0
2007-07-05 12:56:00,0.6771,0.6771,0.67695,0.67695,1812799993.0
2007-07-05 12:57:00,0.6769,0.677,0.6769,0.6769,717199999.0
2007-07-05 12:58:00,0.6768,0.6771,0.6768,0.677,717199999.0
2007-07-05 12:59:00,0.6771,0.67727,0.67675,0.67727,717199999.0
2007-07-05 13:00:00,0.67735,0.6779,0.67715,0.6774,1924800001.0
2007-07-05 13:01:00,0.6774,0.6775,0.67705,0.6772,2032400000.0
2007-07-05 13:02:00,0.6771,0.6772,0.6766,0.6767,1146800011.0
2007-07-05 13:03:00,0.6766,0.6766,0.6763,0.6763,1146800011.0
2007-07-05 13:04:00,0.6762,0.6762,0.6761,0.6762,1146800011.0
2007-07-05 13:05:00,0.6763,0.6763,0.6762,0.6762,1146800011.0
2007-07-05 13:06:00,0.6763,0.6763,0.676,0.676,1146800011.0
2007-07-05 13:07:00,0.6761,0.6761,0.6757,0.6758,1146800011.0
2007-07-05 13:08:00,0.6759,0.6759,0.6758,0.6759,1146800011.0
2007-07-05 13:09:00,0.6758,0.6761,0.6758,0.6761,1146800011.0
2007-07-05 13:10:00,0.676,0.6761,0.6759,0.6759,1146800011.0
2007-07-05 13:11:00,0.676,0.676,0.67585,0.67595,1146800011.0
2007-07-05 13:12:00,0.676,0.6761,0.676,0.67605,595199996.0
2007-07-05 13:13:00,0.67605,0.67605,0.676,0.676,688400005.0
2007-07-05 13:14:00,0.6759,0.6759,0.6757,0.6757,1730399985.0
2007-07-05 13:16:00,0.6756,0.6757,0.6756,0.6756,1730399985.0
2007-07-05 13:17:00,0.6755,0.6756,0.6755,0.6756,1730399985.0
2007-07-05 13:18:00,0.6755,0.6756,0.6754,0.6754,1730399985.0
2007-07-05 13:19:00,0.6755,0.6755,0.6753,0.6753,1730399985.0
2007-07-05 13:20:00,0.6754,0.6754,0.6752,0.6752,1730399985.0
2007-07-05 13:21:00,0.6753,0.6754,0.6752,0.6754,1730399985.0
2007-07-05 13:22:00,0.6755,0.6755,0.6754,0.6755,1730399985.0
2007-07-05 13:23:00,0.6754,0.6755,0.6753,0.6753,1730399985.0
2007-07-05 13:24:00,0.6754,0.6754,0.6754,0.6754,1730399985.0
2007-07-05 13:25:00,0.67535,0.6754,0.67535,0.6754,1730399985.0
2007-07-05 13:26:00,0.6753,0.6754,0.6753,0.6754,1771900006.0
2007-07-05 13:27:00,0.6755,0.6755,0.6754,0.6754,1771900006.0
2007-07-05 13:28:00,0.6756,0.6756,0.6755,0.6755,1771900006.0
2007-07-05 13:29:00,0.6756,0.6756,0.6755,0.6756,1771900006.0
2007-07-05 13:31:00,0.6756,0.67565,0.67555,0.6756,2011499993.0
2007-07-05 13:32:00,0.6756,0.6756,0.67545,0.6755,1343499959.0
2007-07-05 13:33:00,0.6755,0.6755,0.6754,0.6755,1663499976.0
2007-07-05 13:34:00,0.6755,0.6755,0.67535,0.67545,990199992.0
2007-07-05 13:35:00,0.6755,0.6755,0.6754,0.6754,1333499984.0
2007-07-05 13:37:00,0.6755,0.6755,0.6754,0.6754,1333499984.0
2007-07-05 13:38:00,0.67535,0.6755,0.67535,0.6755,1333499984.0
2007-07-05 13:40:00,0.6755,0.6755,0.6754,0.6755,1677099970.0
2007-07-05 13:41:00,0.6755,0.6755,0.67535,0.6755,737799993.0
2007-07-05 13:42:00,0.6755,0.6755,0.6755,0.6755,1059399986.0
2007-07-05 13:43:00,0.6755,0.6755,0.67535,0.6754,1242800000.0
2007-07-05 13:44:00,0.6754,0.6755,0.6754,0.6754,767899988.0
2007-07-05 13:45:00,0.6753,0.6756,0.6753,0.6755,1151200007.0
2007-07-05 13:46:00,0.6755,0.6756,0.67545,0.6755,1465800002.0
2007-07-05 13:47:00,0.6754,0.6754,0.6754,0.6754,1816100001.0
2007-07-05 13:48:00,0.6755,0.6756,0.6755,0.6755,1816100001.0
2007-07-05 13:49:00,0.6756,0.6756,0.6756,0.6756,1816100001.0
2007-07-05 13:50:00,0.6757,0.6757,0.6756,0.6757,1816100001.0
2007-07-05 13:51:00,0.6756,0.6758,0.6756,0.6758,1816100001.0
2007-07-05 13:52:00,0.6757,0.6757,0.6756,0.6756,1816100001.0
2007-07-05 13:53:00,0.6756,0.6757,0.67555,0.6756,1816100001.0
2007-07-05 13:54:00,0.67555,0.6756,0.67555,0.67555,1484699994.0
2007-07-05 13:55:00,0.6756,0.6756,0.67545,0.67545,1971699981.0
2007-07-05 13:56:00,0.67545,0.6756,0.67545,0.67555,1249800010.0
2007-07-05 13:57:00,0.6756,0.6757,0.6756,0.6757,467800001.0
2007-07-05 13:58:00,0.6756,0.6759,0.6756,0.6757,1197000008.0
2007-07-05 13:59:00,0.6758,0.6758,0.6757,0.6757,1197000008.0
2007-07-05 14:00:00,0.6758,0.6758,0.6757,0.6757,1197000008.0
2007-07-05 14:01:00,0.67575,0.6758,0.6757,0.6758,1197000008.0
2007-07-05 14:03:00,0.6757,0.6757,0.67565,0.6757,2037900001.0
2007-07-05 14:05:00,0.6757,0.6758,0.67565,0.6758,722699992.0
2007-07-05 14:06:00,0.6758,0.6758,0.6757,0.6758,819200004.0
2007-07-05 14:07:00,0.6758,0.6758,0.6758,0.6758,1609699954.0
2007-07-05 14:08:00,0.6758,0.6758,0.67575,0.6758,508800002.0
2007-07-05 14:09:00,0.6756,0.6757,0.6756,0.6757,1832800007.0
2007-07-05 14:10:00,0.6756,0.6757,0.6756,0.6757,1832800007.0
2007-07-05 14:11:00,0.6757,0.6758,0.67565,0.67565,1832800007.0
2007-07-05 14:12:00,0.6757,0.67575,0.67565,0.67565,1611499989.0
2007-07-05 14:13:00,0.6755,0.6756,0.6755,0.6755,1291699993.0
2007-07-05 14:14:00,0.6755,0.6756,0.6754,0.67555,1291699993.0
2007-07-05 14:15:00,0.6755,0.6757,0.6755,0.6757,1537299978.0
2007-07-05 14:16:00,0.6756,0.6757,0.6756,0.6757,1537299978.0
2007-07-05 14:17:00,0.6757,0.6757,0.6756,0.6756,1537299978.0
2007-07-05 14:18:00,0.6757,0.6757,0.6757,0.6757,614600002.0
2007-07-05 14:20:00,0.67575,0.6758,0.67575,0.6758,614600002.0
2007-07-05 14:22:00,0.6757,0.6757,0.6757,0.6757,1998599998.0
2007-07-05 14:23:00,0.6758,0.6758,0.6757,0.6758,1074699995.0
2007-07-05 14:24:00,0.6757,0.6757,0.6757,0.6757,1074699995.0
2007-07-05 14:25:00,0.6758,0.6758,0.6757,0.6758,1074699995.0
2007-07-05 14:26:00,0.6758,0.6758,0.6757,0.6758,725900002.0
2007-07-05 14:27:00,0.6757,0.6758,0.6757,0.6757,725900002.0
2007-07-05 14:28:00,0.6758,0.6758,0.67575,0.6758,725900002.0
2007-07-05 14:29:00,0.6758,0.67585,0.67575,0.6758,861200000.0
2007-07-05 14:30:00,0.6757,0.6758,0.6757,0.6757,1944999996.0
2007-07-05 14:31:00,0.6758,0.6758,0.6757,0.6757,1944999996.0
2007-07-05 14:32:00,0.6758,0.6758,0.67565,0.67565,1944999996.0
2007-07-05 14:33:00,0.6758,0.6758,0.6758,0.6758,1889900003.0
2007-07-05 14:34:00,0.6757,0.6757,0.6757,0.6757,1889900003.0
2007-07-05 14:35:00,0.6756,0.6756,0.6752,0.6754,1889900003.0
2007-07-05 14:36:00,0.6755,0.6755,0.6754,0.6754,1889900003.0
2007-07-05 14:37:00,0.6755,0.6755,0.6754,0.6755,1889900003.0
2007-07-05 14:38:00,0.6756,0.6757,0.6756,0.6756,1889900003.0
2007-07-05 14:39:00,0.6757,0.6757,0.67565,0.6757,1889900003.0
2007-07-05 14:40:00,0.6757,0.6757,0.67565,0.67565,870799991.0
2007-07-05 14:41:00,0.6756,0.6756,0.6754,0.6754,1081099981.0
2007-07-05 14:42:00,0.6755,0.6755,0.6754,0.6755,1081099981.0
2007-07-05 14:43:00,0.6754,0.6756,0.6754,0.6756,1081099981.0
2007-07-05 14:44:00,0.67565,0.6757,0.6756,0.67565,1081099981.0
2007-07-05 14:45:00,0.6757,0.6757,0.67565,0.6757,1054899979.0
2007-07-05 14:46:00,0.67565,0.6757,0.67565,0.6757,533099991.0
2007-07-05 14:47:00,0.6757,0.6757,0.67565,0.67565,454499997.0
2007-07-05 14:48:00,0.6757,0.6757,0.6755,0.6756,1067700009.0
2007-07-05 14:49:00,0.6755,0.6756,0.6754,0.6756,276699991.0
2007-07-05 14:50:00,0.6755,0.6757,0.6755,0.6756,276699991.0
2007-07-05 14:51:00,0.67575,0.67575,0.67565,0.67565,276699991.0
2007-07-05 14:52:00,0.67565,0.67565,0.6755,0.67565,896300009.0
2007-07-05 14:53:00,0.67565,0.67565,0.6755,0.6755,1189400004.0
2007-07-05 14:54:00,0.6754,0.6756,0.6754,0.6756,2053299977.0
2007-07-05 14:55:00,0.67565,0.67565,0.67555,0.6756,2053299977.0
2007-07-05 14:56:00,0.6756,0.6756,0.6755,0.6756,1673899987.0
2007-07-05 14:57:00,0.6757,0.6757,0.6757,0.6757,1673899987.0
2007-07-05 14:58:00,0.6756,0.6757,0.6756,0.6757,1673899987.0
2007-07-05 14:59:00,0.6756,0.6757,0.6756,0.6756,1673899987.0
2007-07-05 15:00:00,0.6755,0.6756,0.6755,0.6756,1673899987.0
2007-07-05 15:01:00,0.67565,0.67565,0.6756,0.6756,1673899987.0
2007-07-05 15:02:00,0.6756,0.6757,0.67555,0.67555,1447600013.0
2007-07-05 15:04:00,0.6756,0.6756,0.6755,0.6755,943399998.0
2007-07-05 15:05:00,0.6754,0.6755,0.6754,0.6755,1853400013.0
2007-07-05 15:07:00,0.6754,0.6755,0.6754,0.6754,1853400013.0
2007-07-05 15:08:00,0.6753,0.6754,0.6753,0.6753,1853400013.0
2007-07-05 15:09:00,0.6752,0.6753,0.6752,0.6753,1853400013.0
2007-07-05 15:10:00,0.67535,0.6754,0.6753,0.6753,1853400013.0
2007-07-05 15:12:00,0.6751,0.6752,0.6751,0.6752,746200007.0
2007-07-05 15:13:00,0.6751,0.6752,0.6751,0.6751,746200007.0
2007-07-05 15:15:00,0.675,0.6751,0.675,0.6751,746200007.0
2007-07-05 15:17:00,0.6751,0.67515,0.6751,0.67515,746200007.0
2007-07-05 15:18:00,0.6752,0.6753,0.6751,0.6753,1613999976.0
2007-07-05 15:19:00,0.6753,0.67535,0.6753,0.67535,1613999976.0
2007-07-05 15:20:00,0.67535,0.6754,0.6753,0.6754,915700010.0
2007-07-05 15:21:00,0.6754,0.6754,0.6753,0.6753,1471099996.0
2007-07-05 15:22:00,0.6754,0.6754,0.6753,0.6754,1471099996.0
2007-07-05 15:23:00,0.6753,0.6754,0.6753,0.6754,1471099996.0
2007-07-05 15:24:00,0.6755,0.6755,0.6755,0.6755,1471099996.0
2007-07-05 15:25:00,0.6754,0.6755,0.6754,0.6755,1471099996.0
2007-07-05 15:26:00,0.6755,0.6755,0.6755,0.6755,1471099996.0
2007-07-05 15:27:00,0.6755,0.6755,0.6754,0.6754,47200000.0
2007-07-05 15:28:00,0.6755,0.6755,0.6755,0.6755,47200000.0
2007-07-05 15:29:00,0.6755,0.6755,0.6754,0.6755,1355499986.0
2007-07-05 15:30:00,0.6754,0.6755,0.6754,0.6755,1355499986.0
2007-07-05 15:32:00,0.6755,0.6755,0.6754,0.6755,1355499986.0
2007-07-05 15:33:00,0.6755,0.6755,0.6754,0.67545,737900001.0
2007-07-05 15:34:00,0.6754,0.67545,0.6754,0.67545,614700006.0
2007-07-05 15:35:00,0.67545,0.67545,0.6754,0.67545,257200003.0
2007-07-05 15:36:00,0.67545,0.67545,0.6754,0.67545,561199999.0
2007-07-05 15:37:00,0.67545,0.67545,0.6754,0.6754,630100017.0
2007-07-05 15:38:00,0.6754,0.6754,0.6753,0.6754,1046100002.0
2007-07-05 15:39:00,0.6753,0.6754,0.6753,0.6754,1046100002.0
2007-07-05 15:40:00,0.67545,0.67545,0.6754,0.6754,1046100002.0
2007-07-05 15:41:00,0.6754,0.67545,0.67535,0.67545,1564899999.0
2007-07-05 15:42:00,0.6753,0.6754,0.6753,0.6754,1532899991.0
2007-07-05 15:43:00,0.6753,0.6754,0.6753,0.6754,1532899991.0
2007-07-05 15:44:00,0.6755,0.6755,0.6754,0.6755,1532899991.0
2007-07-05 15:45:00,0.67555,0.6756,0.6755,0.6756,1532899991.0
2007-07-05 15:48:00,0.67555,0.67565,0.6755,0.6756,1613799984.0
2007-07-05 15:49:00,0.67555,0.6756,0.6755,0.6756,1951499970.0
2007-07-05 15:50:00,0.6756,0.6756,0.6755,0.6755,1674800012.0
2007-07-05 15:51:00,0.6756,0.6756,0.6755,0.67555,1674800012.0
2007-07-05 15:53:00,0.67545,0.67555,0.67545,0.6755,1396000007.0
2007-07-05 15:56:00,0.6755,0.67565,0.6755,0.67555,730399999.0
2007-07-05 15:57:00,0.67555,0.6756,0.6755,0.6755,689399991.0
2007-07-05 15:58:00,0.6755,0.6756,0.6755,0.67555,1329800000.0
2007-07-05 15:59:00,0.67555,0.67555,0.67535,0.67545,1866699991.0
2007-07-05 16:00:00,0.6754,0.6756,0.6754,0.6754,61600000.0
2007-07-05 16:01:00,0.6753,0.6753,0.6753,0.6753,61600000.0
2007-07-05 16:02:00,0.6752,0.6753,0.6752,0.6752,61600000.0
2007-07-05 16:03:00,0.6753,0.6753,0.6752,0.6753,61600000.0
2007-07-05 16:04:00,0.6752,0.6753,0.6752,0.6752,61600000.0
2007-07-05 16:05:00,0.6753,0.6753,0.6752,0.6752,61600000.0
2007-07-05 16:06:00,0.6753,0.6753,0.6753,0.6753,61600000.0
2007-07-05 16:07:00,0.67535,0.6754,0.67535,0.67535,61600000.0
2007-07-05 16:08:00,0.6754,0.6754,0.6753,0.6753,692300006.0
2007-07-05 16:09:00,0.6753,0.6754,0.6753,0.6754,955600019.0
2007-07-05 16:10:00,0.6754,0.6755,0.6753,0.6755,1261599990.0
2007-07-05 16:11:00,0.6755,0.6755,0.67545,0.6755,1261599990.0
2007-07-05 16:12:00,0.6755,0.6755,0.67545,0.6755,273999999.0
2007-07-05 16:13:00,0.6755,0.6755,0.6754,0.67545,1684099989.0
2007-07-05 16:14:00,0.67545,0.67545,0.67545,0.67545,83200000.0
2007-07-05 16:15:00,0.6755,0.6755,0.6752,0.6752,1337499993.0
2007-07-05 16:16:00,0.6753,0.6753,0.6751,0.6752,1337499993.0
2007-07-05 16:18:00,0.6751,0.6752,0.6751,0.6752,1337499993.0
2007-07-05 16:20:00,0.6753,0.6755,0.6753,0.6754,1337499993.0
2007-07-05 16:21:00,0.6753,0.6754,0.6753,0.6754,1337499993.0
2007-07-05 16:22:00,0.6755,0.6755,0.6754,0.6755,1337499993.0
2007-07-05 16:23:00,0.6756,0.6756,0.6755,0.6755,1337499993.0
2007-07-05 16:24:00,0.6756,0.6756,0.6755,0.6756,1337499993.0
2007-07-05 16:25:00,0.6756,0.6756,0.6756,0.6756,1104300004.0
2007-07-05 16:26:00,0.6755,0.6756,0.6755,0.6756,1104300004.0
2007-07-05 16:27:00,0.6755,0.6756,0.6755,0.6756,1104300004.0
2007-07-05 16:28:00,0.6757,0.6757,0.6756,0.6757,1104300004.0
2007-07-05 16:29:00,0.6756,0.6757,0.6756,0.6756,1104300004.0
2007-07-05 16:30:00,0.6757,0.6757,0.6757,0.6757,1104300004.0
2007-07-05 16:31:00,0.6756,0.6758,0.6756,0.6758,1104300004.0
2007-07-05 16:32:00,0.6756,0.6757,0.6756,0.6756,1104300004.0
2007-07-05 16:33:00,0.6757,0.6757,0.6756,0.6757,1104300004.0
2007-07-05 16:34:00,0.6756,0.6757,0.6756,0.6757,1104300004.0
2007-07-05 16:35:00,0.6758,0.6758,0.6758,0.6758,1104300004.0
2007-07-05 16:36:00,0.6757,0.6757,0.6757,0.6757,1104300004.0
2007-07-05 16:37:00,0.6758,0.6759,0.6757,0.6759,1104300004.0
2007-07-05 16:38:00,0.6758,0.6759,0.6757,0.6758,1104300004.0
2007-07-05 16:40:00,0.6759,0.6759,0.6759,0.6759,1104300004.0
2007-07-05 16:41:00,0.676,0.676,0.6758,0.6758,1104300004.0
2007-07-05 16:42:00,0.6757,0.6758,0.6757,0.6758,1104300004.0
2007-07-05 16:43:00,0.67585,0.6759,0.6758,0.6758,1104300004.0
2007-07-05 16:44:00,0.6758,0.67595,0.6758,0.67595,1492199981.0
2007-07-05 16:45:00,0.676,0.676,0.6759,0.676,1779500012.0
2007-07-05 16:46:00,0.6759,0.6759,0.6759,0.6759,1779500012.0
2007-07-05 16:47:00,0.676,0.676,0.676,0.676,1779500012.0
2007-07-05 16:48:00,0.6761,0.6761,0.676,0.676,1779500012.0
2007-07-05 16:49:00,0.6761,0.6761,0.676,0.6761,1779500012.0
2007-07-05 16:50:00,0.6762,0.6762,0.6761,0.6762,1779500012.0
2007-07-05 16:51:00,0.67625,0.67625,0.6762,0.67625,1779500012.0
2007-07-05 16:52:00,0.6761,0.6762,0.6761,0.6762,595300000.0
2007-07-05 16:53:00,0.6761,0.6762,0.6761,0.6762,595300000.0
2007-07-05 16:54:00,0.6763,0.6763,0.6762,0.6763,595300000.0
2007-07-05 16:55:00,0.6762,0.6763,0.6762,0.6763,595300000.0
2007-07-05 16:57:00,0.6762,0.6763,0.6762,0.6762,595300000.0
2007-07-05 16:58:00,0.6763,0.6763,0.6762,0.6762,595300000.0
2007-07-05 16:59:00,0.6762,0.6764,0.6762,0.67635,1722200000.0
2007-07-05 17:00:00,0.6764,0.6764,0.6763,0.6763,1937300002.0
2007-07-05 17:01:00,0.6762,0.6763,0.6762,0.6763,1937300002.0
2007-07-05 17:02:00,0.6762,0.6763,0.6762,0.6763,1937300002.0
2007-07-05 17:03:00,0.6763,0.6763,0.67625,0.6763,1937300002.0
2007-07-05 17:04:00,0.6763,0.6763,0.6762,0.6763,751300005.0
2007-07-05 17:07:00,0.6763,0.6763,0.67615,0.6762,1552400000.0
2007-07-05 17:10:00,0.6763,0.6763,0.67625,0.6763,1078300001.0
2007-07-05 17:11:00,0.6763,0.6763,0.6761,0.6761,1004899995.0
2007-07-05 17:12:00,0.6762,0.6762,0.67615,0.6762,1004899995.0
2007-07-05 17:13:00,0.6762,0.6762,0.6761,0.67615,1780099982.0
2007-07-05 17:14:00,0.67615,0.67615,0.67615,0.67615,64000000.0
2007-07-05 17:15:00,0.67615,0.6762,0.67615,0.67615,315499997.0
2007-07-05 17:16:00,0.67615,0.67615,0.6761,0.67615,779900006.0
2007-07-05 17:17:00,0.67615,0.6762,0.6761,0.67615,1991099991.0
2007-07-05 17:18:00,0.67615,0.67615,0.67615,0.67615,67200000.0
2007-07-05 17:19:00,0.67615,0.6762,0.67615,0.6762,359499991.0
2007-07-05 17:20:00,0.6762,0.6762,0.6762,0.6762,992199980.0
2007-07-05 17:21:00,0.6762,0.6762,0.67615,0.67615,992199980.0
2007-07-05 17:22:00,0.6762,0.6762,0.67605,0.6761,1667899982.0
2007-07-05 17:23:00,0.676,0.6761,0.676,0.6761,1276899977.0
2007-07-05 17:24:00,0.676,0.6761,0.676,0.6761,1276899977.0
2007-07-05 17:25:00,0.6761,0.6761,0.676,0.6761,1276899977.0
2007-07-05 17:27:00,0.6761,0.67615,0.67605,0.67605,1659299992.0
2007-07-05 17:28:00,0.6761,0.6761,0.6761,0.6761,1254799998.0
2007-07-05 17:29:00,0.67605,0.6761,0.676,0.67605,1142599997.0
2007-07-05 17:30:00,0.676,0.6761,0.676,0.67605,628099997.0
2007-07-05 17:31:00,0.67605,0.67605,0.67595,0.676,2047499987.0
2007-07-05 17:34:00,0.6759,0.6759,0.6758,0.67585,2058300039.0
2007-07-05 17:37:00,0.6757,0.6758,0.6757,0.6757,1952200012.0
2007-07-05 17:38:00,0.6758,0.67585,0.67575,0.6758,1952200012.0
2007-07-05 17:45:00,0.6758,0.6758,0.67575,0.6758,1721599996.0
2007-07-05 17:46:00,0.6758,0.6758,0.6757,0.6757,1883899998.0
2007-07-05 17:47:00,0.6757,0.67575,0.67565,0.67565,1010300000.0
2007-07-05 17:48:00,0.67565,0.6757,0.6756,0.67565,932099993.0
2007-07-05 17:50:00,0.6757,0.6757,0.6756,0.6757,1797500024.0
2007-07-05 17:51:00,0.6757,0.6758,0.6757,0.6757,591100007.0
2007-07-05 17:52:00,0.67575,0.67575,0.6757,0.67575,734600005.0
2007-07-05 17:53:00,0.67575,0.6758,0.6757,0.67575,769799994.0
2007-07-05 17:54:00,0.6758,0.6758,0.67575,0.6758,432800000.0
2007-07-05 17:55:00,0.6758,0.6758,0.67575,0.6758,205799998.0
2007-07-05 17:56:00,0.6758,0.6758,0.67575,0.67575,180000000.0
2007-07-05 17:57:00,0.67575,0.6758,0.67575,0.67575,571199998.0
2007-07-05 17:58:00,0.67575,0.6758,0.6757,0.67575,644100003.0
2007-07-05 17:59:00,0.67575,0.67575,0.67565,0.6757,484400007.0
2007-07-05 18:00:00,0.6757,0.6757,0.6756,0.67565,909699999.0
2007-07-05 18:01:00,0.67565,0.6757,0.67565,0.67565,320399993.0
2007-07-05 18:02:00,0.67565,0.67575,0.67565,0.67565,373900000.0
2007-07-05 18:03:00,0.67565,0.67565,0.6756,0.6756,548500011.0
2007-07-05 18:04:00,0.67565,0.67565,0.67565,0.67565,23200000.0
2007-07-05 18:05:00,0.67565,0.67565,0.67555,0.6756,374199998.0
2007-07-05 18:06:00,0.6756,0.6757,0.6756,0.67565,1322000014.0
2007-07-05 18:07:00,0.6756,0.6757,0.6756,0.67565,269099998.0
2007-07-05 18:08:00,0.67565,0.6757,0.67565,0.6757,11200000.0
2007-07-05 18:09:00,0.6757,0.6757,0.67565,0.6757,1798600028.0
2007-07-05 18:10:00,0.6757,0.6757,0.67565,0.6757,1865300025.0
2007-07-05 18:11:00,0.6757,0.6757,0.67565,0.6757,789299996.0
2007-07-05 18:13:00,0.6755,0.6756,0.6755,0.6756,466500002.0
2007-07-05 18:14:00,0.6757,0.6757,0.67565,0.6757,466500002.0
2007-07-05 18:15:00,0.6757,0.6757,0.6757,0.6757,1278500010.0
2007-07-05 18:16:00,0.6757,0.67575,0.6757,0.67575,211799999.0
2007-07-05 18:17:00,0.67575,0.67575,0.67575,0.67575,4700000.0
2007-07-05 18:18:00,0.67575,0.6758,0.6757,0.67575,639000006.0
2007-07-05 18:19:00,0.67575,0.67575,0.6757,0.67575,269299998.0
2007-07-05 18:20:00,0.67575,0.67575,0.67565,0.67565,378199999.0
2007-07-05 18:21:00,0.6757,0.6757,0.6757,0.6757,37400002.0
2007-07-05 18:22:00,0.6757,0.6757,0.6756,0.6756,219300007.0
2007-07-05 18:23:00,0.6756,0.6757,0.6756,0.6757,582400001.0
2007-07-05 18:24:00,0.6755,0.6756,0.6755,0.6755,2082600011.0
2007-07-05 18:25:00,0.6756,0.6756,0.6756,0.6756,2082600011.0
2007-07-05 18:26:00,0.6756,0.6756,0.67545,0.67545,2117400008.0
2007-07-05 18:27:00,0.6754,0.6754,0.6754,0.6754,348799998.0
2007-07-05 18:28:00,0.67545,0.6755,0.67545,0.6755,348799998.0
2007-07-05 18:29:00,0.6755,0.6755,0.67545,0.6755,913399992.0
2007-07-05 18:30:00,0.6755,0.6755,0.6755,0.6755,1138599995.0
2007-07-05 18:32:00,0.6756,0.6756,0.67555,0.6756,1138599995.0
2007-07-05 18:33:00,0.6756,0.6756,0.6756,0.6756,1580800002.0
2007-07-05 18:34:00,0.6756,0.67565,0.6756,0.6756,1563200009.0
2007-07-05 18:35:00,0.6756,0.6757,0.6756,0.67565,571799993.0
2007-07-05 18:36:00,0.67565,0.6757,0.67565,0.67565,456699998.0
2007-07-05 18:37:00,0.67565,0.6757,0.67565,0.6757,761599997.0
2007-07-05 18:38:00,0.6757,0.6757,0.67565,0.6757,706700000.0
2007-07-05 18:39:00,0.6757,0.6757,0.67565,0.6757,898599976.0
2007-07-05 18:40:00,0.6757,0.6757,0.6757,0.6757,316799995.0
2007-07-05 18:41:00,0.6757,0.6757,0.67565,0.6757,257599999.0
2007-07-05 18:42:00,0.6757,0.6757,0.67555,0.6756,1929600001.0
2007-07-05 18:43:00,0.6756,0.6756,0.67555,0.67555,903800030.0
2007-07-05 18:44:00,0.67555,0.6757,0.67555,0.6757,1833000001.0
2007-07-05 18:45:00,0.6757,0.6757,0.6756,0.6756,1457400004.0
2007-07-05 18:46:00,0.67565,0.6757,0.67555,0.6756,1698800004.0
2007-07-05 18:47:00,0.6756,0.6757,0.67555,0.67565,1687100004.0
2007-07-05 18:48:00,0.6757,0.6757,0.6756,0.67565,326200002.0
2007-07-05 18:49:00,0.67565,0.6757,0.67565,0.6757,1193700015.0
2007-07-05 18:50:00,0.6757,0.6757,0.67565,0.6757,532700010.0
2007-07-05 18:51:00,0.67565,0.6757,0.6756,0.67565,1559499984.0
2007-07-05 18:52:00,0.67565,0.67565,0.6756,0.6756,59499998.0
2007-07-05 18:53:00,0.67565,0.67565,0.67565,0.67565,4000000.0
2007-07-05 18:54:00,0.67565,0.67565,0.6756,0.6756,387399993.0
2007-07-05 18:55:00,0.6756,0.6756,0.6756,0.6756,1110699981.0
2007-07-05 18:56:00,0.6756,0.6756,0.67555,0.67555,927000010.0
2007-07-05 18:58:00,0.67555,0.6756,0.67555,0.6756,1484299999.0
2007-07-05 18:59:00,0.6756,0.6757,0.6756,0.6756,629500003.0
2007-07-05 19:00:00,0.6756,0.67565,0.6756,0.6756,372700008.0
2007-07-05 19:01:00,0.67565,0.6757,0.67565,0.6757,342100000.0
2007-07-05 19:02:00,0.67565,0.6757,0.67565,0.67565,348899997.0
2007-07-05 19:03:00,0.6757,0.67575,0.67565,0.67575,499800000.0
2007-07-05 19:04:00,0.67565,0.67575,0.67565,0.67575,136099999.0
2007-07-05 19:05:00,0.67575,0.67575,0.67565,0.6757,676699997.0
2007-07-05 19:06:00,0.6757,0.6758,0.6757,0.67575,306000002.0
2007-07-05 19:07:00,0.6757,0.67575,0.6757,0.67575,710300007.0
2007-07-05 19:08:00,0.67575,0.67575,0.67575,0.67575,32700000.0
2007-07-05 19:09:00,0.6758,0.6758,0.67575,0.6758,441900006.0
2007-07-05 19:10:00,0.6758,0.6758,0.67575,0.6758,304000000.0
2007-07-05 19:11:00,0.6758,0.6758,0.67575,0.67575,50400000.0
2007-07-05 19:12:00,0.67575,0.6758,0.67575,0.67575,108000000.0
2007-07-05 19:13:00,0.67575,0.67575,0.6757,0.67575,561299997.0
2007-07-05 19:14:00,0.67575,0.67575,0.67575,0.67575,24800000.0
2007-07-05 19:15:00,0.67575,0.67575,0.6757,0.67575,54299999.0
2007-07-05 19:16:00,0.67575,0.67575,0.67575,0.67575,25600000.0
2007-07-05 19:17:00,0.67575,0.67575,0.67575,0.67575,11200000.0
2007-07-05 19:18:00,0.67575,0.67575,0.67575,0.67575,20000000.0
2007-07-05 19:19:00,0.67575,0.67575,0.67575,0.67575,1600000.0
2007-07-05 19:20:00,0.67575,0.67575,0.67575,0.67575,16000000.0
2007-07-05 19:21:00,0.67575,0.67575,0.67575,0.67575,4800000.0
2007-07-05 19:22:00,0.67575,0.6758,0.67575,0.6758,153300000.0
2007-07-05 19:23:00,0.67575,0.6758,0.67575,0.67575,160700003.0
2007-07-05 19:24:00,0.67558,0.67574,0.67558,0.67574,914399990.0
2007-07-05 19:26:00,0.6758,0.6758,0.67575,0.6758,218400000.0
2007-07-05 19:27:00,0.6758,0.6758,0.6758,0.6758,1854099989.0
2007-07-05 19:28:00,0.6758,0.6758,0.67575,0.67575,616399999.0
2007-07-05 19:29:00,0.67575,0.6758,0.67575,0.6758,853500021.0
2007-07-05 19:30:00,0.6758,0.6758,0.6758,0.6758,269000006.0
2007-07-05 19:31:00,0.6758,0.6758,0.6758,0.6758,1396300029.0
2007-07-05 19:32:00,0.67575,0.6758,0.67575,0.6758,788799996.0
2007-07-05 19:33:00,0.6758,0.6758,0.67575,0.6758,116600000.0
2007-07-05 19:34:00,0.6758,0.6758,0.67575,0.67575,428100009.0
2007-07-05 19:35:00,0.6758,0.6758,0.67575,0.67575,65500001.0
2007-07-05 19:36:00,0.6758,0.6758,0.67575,0.6758,128600003.0
2007-07-05 19:37:00,0.67575,0.6758,0.67575,0.67575,495999995.0
2007-07-05 19:38:00,0.6758,0.6758,0.67575,0.6758,255099995.0
2007-07-05 19:39:00,0.6758,0.6758,0.6758,0.6758,806500020.0
2007-07-05 19:40:00,0.6758,0.6758,0.6758,0.6758,135200000.0
2007-07-05 19:41:00,0.6758,0.6758,0.67575,0.6758,108800000.0
2007-07-05 19:42:00,0.6758,0.6758,0.6758,0.6758,20800000.0
2007-07-05 19:43:00,0.6758,0.6758,0.6758,0.6758,41600000.0
2007-07-05 19:44:00,0.67556,0.67567,0.67546,0.67567,1639499971.0
2007-07-05 19:45:00,0.6758,0.6758,0.6758,0.6758,10400000.0
2007-07-05 19:46:00,0.6758,0.6758,0.67575,0.6758,208200002.0
2007-07-05 19:47:00,0.6758,0.6758,0.67575,0.6758,88300000.0
2007-07-05 19:48:00,0.67562,0.67575,0.67556,0.67571,1690800008.0
2007-07-05 19:49:00,0.67575,0.6758,0.6757,0.67575,493999999.0
2007-07-05 19:50:00,0.67575,0.67575,0.67575,0.67575,25600000.0
2007-07-05 19:51:00,0.67575,0.67575,0.6757,0.6757,68700000.0
2007-07-05 19:52:00,0.6757,0.6757,0.6757,0.6757,269599998.0
2007-07-05 19:53:00,0.6757,0.67575,0.67565,0.6757,430800000.0
2007-07-05 19:54:00,0.6757,0.6757,0.6757,0.6757,407200000.0
2007-07-05 19:55:00,0.67565,0.67575,0.67565,0.6757,510000000.0
2007-07-05 19:56:00,0.6757,0.6757,0.67565,0.6757,88800000.0
2007-07-05 19:57:00,0.6757,0.6757,0.6757,0.6757,62400000.0
2007-07-05 19:58:00,0.6757,0.6757,0.6757,0.6757,50400000.0
2007-07-05 19:59:00,0.6757,0.6757,0.67565,0.67565,37600000.0
2007-07-05 20:00:00,0.67565,0.6757,0.67565,0.67565,191200000.0
2007-07-05 20:01:00,0.67565,0.67565,0.67565,0.67565,88000000.0
2007-07-05 20:02:00,0.67565,0.67565,0.6756,0.67565,297800006.0
2007-07-05 20:03:00,0.67565,0.67565,0.6756,0.6756,197300004.0
2007-07-05 20:04:00,0.67565,0.6757,0.6756,0.6757,139100002.0
2007-07-05 20:05:00,0.6757,0.6757,0.67565,0.6757,588799999.0
2007-07-05 20:06:00,0.6757,0.6757,0.67565,0.67565,158500000.0
2007-07-05 20:07:00,0.6757,0.6757,0.6757,0.6757,114400000.0
2007-07-05 20:08:00,0.6757,0.6757,0.6757,0.6757,234399998.0
2007-07-05 20:09:00,0.6757,0.6757,0.6757,0.6757,337599998.0
2007-07-05 20:10:00,0.6757,0.6757,0.6757,0.6757,67999999.0
2007-07-05 20:11:00,0.6757,0.6757,0.6757,0.6757,119200000.0
2007-07-05 20:12:00,0.6757,0.6757,0.6757,0.6757,20000000.0
2007-07-05 20:13:00,0.6757,0.6757,0.6757,0.6757,69600000.0
2007-07-05 20:14:00,0.6757,0.67575,0.67565,0.67565,387099997.0
2007-07-05 20:15:00,0.67565,0.6757,0.67565,0.6757,130900000.0
2007-07-05 20:16:00,0.6757,0.6757,0.6757,0.6757,163200000.0
2007-07-05 20:17:00,0.6757,0.6757,0.67565,0.6757,644000000.0
2007-07-05 20:18:00,0.6757,0.6757,0.67565,0.6757,276300002.0
2007-07-05 20:19:00,0.6757,0.6757,0.6757,0.6757,626100017.0
2007-07-05 20:20:00,0.6757,0.6757,0.67565,0.6757,354600004.0
2007-07-05 20:21:00,0.6757,0.6757,0.6757,0.6757,8500000.0
2007-07-05 20:22:00,0.6757,0.6757,0.67565,0.67565,13100000.0
2007-07-05 20:23:00,0.67565,0.6757,0.67565,0.6757,108800000.0
2007-07-05 20:24:00,0.6757,0.6757,0.6757,0.6757,23200000.0
2007-07-05 20:25:00,0.6757,0.6757,0.6757,0.6757,3200000.0
2007-07-05 20:26:00,0.67565,0.67565,0.67565,0.67565,21600000.0
2007-07-05 20:27:00,0.67565,0.6757,0.67555,0.6756,1390399988.0
2007-07-05 20:28:00,0.6756,0.67565,0.6756,0.6756,318699997.0
2007-07-05 20:29:00,0.6756,0.6756,0.6756,0.6756,611899994.0
2007-07-05 20:30:00,0.6756,0.6756,0.6756,0.6756,187200001.0
2007-07-05 20:31:00,0.6756,0.6756,0.67555,0.67555,514600000.0
2007-07-05 20:32:00,0.6756,0.6756,0.6756,0.6756,157600001.0
2007-07-05 20:33:00,0.6756,0.67565,0.6756,0.6756,222900006.0
2007-07-05 20:34:00,0.6756,0.67565,0.6756,0.67565,161400001.0
2007-07-05 20:35:00,0.67565,0.67565,0.67565,0.67565,6400000.0
2007-07-05 20:36:00,0.67565,0.6757,0.67565,0.6757,213200000.0
2007-07-05 20:37:00,0.67565,0.67575,0.67565,0.67575,221400000.0
2007-07-05 20:38:00,0.6757,0.67575,0.6757,0.6757,1187399988.0
2007-07-05 20:39:00,0.6757,0.6758,0.6757,0.67575,232599998.0
2007-07-05 20:40:00,0.67575,0.6758,0.6757,0.67575,132700001.0
2007-07-05 20:41:00,0.67575,0.67575,0.67565,0.6757,483299990.0
2007-07-05 20:42:00,0.6757,0.6757,0.67565,0.6757,273800002.0
2007-07-05 20:43:00,0.6757,0.6757,0.67565,0.6757,426300007.0
2007-07-05 20:44:00,0.6757,0.6757,0.6757,0.6757,44599998.0
2007-07-05 20:45:00,0.6757,0.6757,0.67565,0.67565,141399997.0
2007-07-05 20:46:00,0.6757,0.6757,0.6757,0.6757,86899997.0
2007-07-05 20:47:00,0.6757,0.6757,0.6757,0.6757,232199998.0
2007-07-05 20:48:00,0.6757,0.67575,0.6757,0.67575,119799996.0
2007-07-05 20:49:00,0.67575,0.67575,0.67575,0.67575,3200000.0
2007-07-05 20:50:00,0.67575,0.67575,0.67565,0.67565,832499979.0
2007-07-05 20:52:00,0.6757,0.67575,0.6757,0.6757,1148300017.0
2007-07-05 20:53:00,0.6757,0.67575,0.6757,0.67575,627000006.0
2007-07-05 20:54:00,0.6757,0.67575,0.6757,0.67575,47100002.0
2007-07-05 20:55:00,0.67575,0.67575,0.67575,0.67575,8000000.0
2007-07-05 20:56:00,0.67575,0.67575,0.67565,0.67565,250700003.0
2007-07-05 20:57:00,0.6757,0.6757,0.67565,0.6757,978000006.0
2007-07-05 20:58:00,0.67575,0.6758,0.67575,0.6758,61600000.0
2007-07-05 20:59:00,0.67575,0.6758,0.67575,0.6758,168300000.0
2007-07-05 21:00:00,0.67575,0.6758,0.67575,0.6758,594699995.0
2007-07-05 21:01:00,0.6758,0.6758,0.67575,0.67575,630800000.0
2007-07-05 21:02:00,0.67575,0.67585,0.67575,0.67585,968600010.0
2007-07-05 21:03:00,0.67585,0.67585,0.6758,0.6758,171999996.0
2007-07-05 21:04:00,0.6758,0.6758,0.6758,0.6758,24799999.0
2007-07-05 21:05:00,0.6758,0.6758,0.6758,0.6758,91199996.0
2007-07-05 21:06:00,0.6758,0.6758,0.6758,0.6758,225599998.0
2007-07-05 21:07:00,0.6758,0.6758,0.67565,0.6757,1676299997.0
2007-07-05 21:08:00,0.67575,0.67575,0.67575,0.67575,13300000.0
2007-07-05 21:09:00,0.67575,0.67575,0.67565,0.67565,596599996.0
2007-07-05 21:10:00,0.6757,0.67575,0.6756,0.6757,636199991.0
2007-07-05 21:11:00,0.6757,0.6758,0.67565,0.67575,1900700005.0
2007-07-05 21:12:00,0.67575,0.6758,0.6757,0.6758,177900002.0
2007-07-05 21:13:00,0.6758,0.6758,0.67575,0.6758,903800000.0
2007-07-05 21:14:00,0.6758,0.6758,0.67575,0.6758,938799995.0
2007-07-05 21:15:00,0.6758,0.6758,0.67575,0.6758,986699999.0
2007-07-05 21:16:00,0.6758,0.6758,0.67575,0.6758,651199987.0
2007-07-05 21:17:00,0.6758,0.6758,0.67575,0.67575,578799989.0
2007-07-05 21:18:00,0.6758,0.6758,0.6758,0.6758,1278699991.0
2007-07-05 21:19:00,0.6758,0.6758,0.6758,0.6758,1355199991.0
2007-07-05 21:20:00,0.6758,0.6758,0.67575,0.6758,838199992.0
2007-07-05 21:22:00,0.67585,0.67585,0.67575,0.6758,535699999.0
2007-07-05 21:23:00,0.6758,0.6758,0.6758,0.6758,254400002.0
2007-07-05 21:24:00,0.6758,0.6758,0.67575,0.6758,156399999.0
2007-07-05 21:25:00,0.6758,0.6758,0.6758,0.6758,74100003.0
2007-07-05 21:26:00,0.6758,0.6758,0.6758,0.6758,118200002.0
2007-07-05 21:27:00,0.6758,0.6758,0.6758,0.6758,367200002.0
2007-07-05 21:28:00,0.6758,0.6758,0.67575,0.67575,1960900015.0
2007-07-05 21:29:00,0.6758,0.67585,0.6758,0.6758,1847100026.0
2007-07-05 21:30:00,0.6758,0.6759,0.67575,0.6758,733299993.0
2007-07-05 21:31:00,0.6757,0.6757,0.6757,0.6757,1870300002.0
2007-07-05 21:32:00,0.6758,0.67585,0.67575,0.6758,1870300002.0
2007-07-05 21:33:00,0.6758,0.6758,0.67575,0.67575,280000000.0
2007-07-05 21:34:00,0.6758,0.6758,0.6758,0.6758,447500000.0
2007-07-05 21:35:00,0.6758,0.6758,0.67575,0.6758,1157699988.0
2007-07-05 21:36:00,0.6758,0.6758,0.6758,0.6758,385599998.0
2007-07-05 21:37:00,0.6758,0.67585,0.67575,0.67575,450900002.0
2007-07-05 21:38:00,0.6758,0.6758,0.6758,0.6758,1873200006.0
2007-07-05 21:39:00,0.6758,0.6758,0.67575,0.67575,362399994.0
2007-07-05 21:40:00,0.6758,0.6758,0.6758,0.6758,336600004.0
2007-07-05 21:41:00,0.6758,0.6758,0.67575,0.67575,457500004.0
2007-07-05 21:42:00,0.67575,0.6758,0.67575,0.6758,27800000.0
2007-07-05 21:43:00,0.6758,0.6758,0.6758,0.6758,320200003.0
2007-07-05 21:44:00,0.6758,0.6758,0.6758,0.6758,1078299988.0
2007-07-05 21:45:00,0.6758,0.6758,0.6758,0.6758,965399994.0
2007-07-05 21:46:00,0.6758,0.6758,0.67575,0.6758,1557999993.0
2007-07-05 21:47:00,0.6758,0.6758,0.6758,0.6758,1291099998.0
2007-07-05 21:48:00,0.6758,0.6758,0.6758,0.6758,652199986.0
2007-07-05 21:49:00,0.6758,0.6758,0.67575,0.67575,1835399997.0
2007-07-05 21:50:00,0.6758,0.6758,0.6758,0.6758,283700001.0
2007-07-05 21:51:00,0.6758,0.6759,0.6758,0.6759,1309000009.0
2007-07-05 21:52:00,0.6759,0.6759,0.67585,0.6759,83500000.0
2007-07-05 21:53:00,0.6759,0.6759,0.6758,0.67585,359399996.0
2007-07-05 21:54:00,0.67585,0.67585,0.67575,0.67575,1156700006.0
2007-07-05 21:55:00,0.67575,0.6758,0.67575,0.6758,524300009.0
2007-07-05 21:56:00,0.6758,0.6758,0.6758,0.6758,733700001.0
2007-07-05 21:57:00,0.6758,0.67585,0.6758,0.67585,644799998.0
2007-07-05 21:58:00,0.67585,0.6759,0.6758,0.67585,801399993.0
2007-07-05 21:59:00,0.6758,0.6759,0.67575,0.6758,1809500001.0
2007-07-05 22:00:00,0.6759,0.6759,0.6758,0.6758,984899995.0
2007-07-05 22:01:00,0.6758,0.67585,0.67575,0.6758,984899995.0
2007-07-05 22:02:00,0.67575,0.6759,0.67575,0.67585,546399999.0
2007-07-05 22:03:00,0.67585,0.67585,0.6758,0.67585,128100004.0
2007-07-05 22:04:00,0.67585,0.67585,0.6758,0.6758,214399998.0
2007-07-05 22:05:00,0.6758,0.67585,0.6758,0.67585,623400003.0
2007-07-05 22:06:00,0.6759,0.6759,0.6758,0.6758,1650599982.0
2007-07-05 22:07:00,0.6758,0.6759,0.67575,0.67575,1240199996.0
2007-07-05 22:08:00,0.6758,0.6758,0.67575,0.6758,1166199979.0
2007-07-05 22:09:00,0.6758,0.6758,0.6758,0.6758,160000000.0
2007-07-05 22:10:00,0.6758,0.6758,0.6758,0.6758,504800001.0
2007-07-05 22:11:00,0.67585,0.67585,0.67575,0.67575,1663500011.0
2007-07-05 22:12:00,0.67575,0.6759,0.67575,0.6758,419400004.0
2007-07-05 22:13:00,0.67585,0.6759,0.6758,0.6759,259600001.0
2007-07-05 22:14:00,0.6759,0.6759,0.67585,0.67585,36000000.0
2007-07-05 22:15:00,0.6759,0.6759,0.67585,0.67585,262300000.0
2007-07-05 22:16:00,0.6759,0.6759,0.6759,0.6759,56000000.0
2007-07-05 22:17:00,0.6759,0.6759,0.67585,0.67585,20000000.0
2007-07-05 22:18:00,0.6759,0.6759,0.6759,0.6759,2000000.0
2007-07-05 22:19:00,0.6759,0.67595,0.67585,0.67585,55600000.0
2007-07-05 22:20:00,0.6759,0.6759,0.67585,0.6759,60800000.0
2007-07-05 22:21:00,0.6759,0.6759,0.6759,0.6759,189600000.0
2007-07-05 22:22:00,0.6759,0.67595,0.6759,0.6759,249600000.0
2007-07-05 22:23:00,0.6759,0.6759,0.6759,0.6759,103200000.0
2007-07-05 22:24:00,0.6759,0.6759,0.67585,0.67585,728699998.0
2007-07-05 22:25:00,0.67585,0.6759,0.67585,0.67585,125300000.0
2007-07-05 22:26:00,0.6759,0.6759,0.6759,0.6759,20000000.0
2007-07-05 22:27:00,0.6759,0.6759,0.6759,0.6759,264800000.0
2007-07-05 22:28:00,0.6759,0.6759,0.6758,0.6759,112800002.0
2007-07-05 22:29:00,0.67585,0.6759,0.67585,0.6759,12900000.0
2007-07-05 22:30:00,0.6759,0.6759,0.6758,0.67585,308800001.0
2007-07-05 22:31:00,0.67585,0.67585,0.6758,0.6758,443300000.0
2007-07-05 22:32:00,0.6758,0.67585,0.6758,0.6758,232000001.0
2007-07-05 22:33:00,0.67585,0.67585,0.6758,0.67585,358000014.0
2007-07-05 22:34:00,0.6758,0.67585,0.67575,0.67575,494500008.0
2007-07-05 22:35:00,0.6758,0.6758,0.6758,0.6758,158400002.0
2007-07-05 22:36:00,0.67585,0.6759,0.67575,0.67575,849999990.0
2007-07-05 22:37:00,0.67585,0.6759,0.67575,0.67575,1069799999.0
2007-07-05 22:38:00,0.6758,0.6758,0.6758,0.6758,73599998.0
2007-07-05 22:39:00,0.6758,0.67585,0.67575,0.6758,1514599990.0
2007-07-05 22:40:00,0.6758,0.6758,0.67575,0.6758,838399975.0
2007-07-05 22:41:00,0.6758,0.6758,0.67575,0.6758,448400011.0
2007-07-05 22:42:00,0.6758,0.6759,0.6758,0.6759,1079599995.0
2007-07-05 22:43:00,0.6759,0.6759,0.6758,0.6759,828799993.0
2007-07-05 22:44:00,0.67577,0.67587,0.67577,0.67577,231199996.0
2007-07-05 22:45:00,0.6758,0.6759,0.67575,0.6758,1120900019.0
2007-07-05 22:46:00,0.67585,0.6759,0.67585,0.6759,27200000.0
2007-07-05 22:47:00,0.6759,0.6759,0.6759,0.6759,36800000.0
2007-07-05 22:48:00,0.6759,0.6759,0.67585,0.6759,260000003.0
2007-07-05 22:49:00,0.6759,0.6759,0.6758,0.6759,373600000.0
2007-07-05 22:50:00,0.67578,0.6758,0.67563,0.67574,293600008.0
2007-07-05 22:51:00,0.67585,0.6759,0.67585,0.6759,28000000.0
2007-07-05 22:52:00,0.6759,0.6759,0.67585,0.6759,168799997.0
2007-07-05 22:53:00,0.6759,0.6759,0.6759,0.6759,757699997.0
2007-07-05 22:54:00,0.6759,0.6759,0.6758,0.6759,550399993.0
2007-07-05 22:55:00,0.67585,0.6759,0.67585,0.6759,115200000.0
2007-07-05 22:56:00,0.6759,0.6759,0.6758,0.6758,211499995.0
2007-07-05 22:57:00,0.67585,0.67585,0.67575,0.67585,239099992.0
2007-07-05 22:58:00,0.67585,0.67585,0.6758,0.67585,64000000.0
2007-07-05 22:59:00,0.67585,0.6759,0.67585,0.67585,16800000.0
2007-07-05 23:00:00,0.6758,0.6759,0.6757,0.6758,237300000.0
2007-07-05 23:01:00,0.6758,0.6758,0.6758,0.6758,78300000.0
2007-07-05 23:02:00,0.6758,0.6758,0.6758,0.6758,52000000.0
2007-07-05 23:03:00,0.6758,0.6758,0.6758,0.6758,101600000.0
2007-07-05 23:04:00,0.6758,0.6758,0.67575,0.6758,108899999.0
2007-07-05 23:05:00,0.6758,0.67585,0.67575,0.67575,275199996.0
2007-07-05 23:06:00,0.67575,0.67585,0.67575,0.67585,141800000.0
2007-07-05 23:07:00,0.67585,0.6759,0.6758,0.67585,147699999.0
2007-07-05 23:08:00,0.6758,0.6759,0.6758,0.6759,139099999.0
2007-07-05 23:09:00,0.6759,0.6759,0.6759,0.6759,69600000.0
2007-07-05 23:10:00,0.6759,0.6759,0.6759,0.6759,375200000.0
2007-07-05 23:11:00,0.6759,0.6759,0.6759,0.6759,108800000.0
2007-07-05 23:12:00,0.6759,0.6759,0.6758,0.6759,431299996.0
2007-07-05 23:13:00,0.67585,0.6759,0.6758,0.6758,547999990.0
2007-07-05 23:14:00,0.6758,0.6758,0.6758,0.6758,260500005.0
2007-07-05 23:15:00,0.6758,0.6758,0.6758,0.6758,223200000.0
2007-07-05 23:16:00,0.6758,0.6758,0.6758,0.6758,32799999.0
2007-07-05 23:17:00,0.6758,0.6758,0.6758,0.6758,352200001.0
2007-07-05 23:18:00,0.6758,0.6758,0.6758,0.6758,251500000.0
2007-07-05 23:19:00,0.6758,0.6758,0.6758,0.6758,133199996.0
2007-07-05 23:20:00,0.6758,0.6758,0.6758,0.6758,387900012.0
2007-07-05 23:21:00,0.6758,0.6758,0.67575,0.67575,957800020.0
2007-07-05 23:22:00,0.6758,0.6759,0.67575,0.6758,482600007.0
2007-07-05 23:23:00,0.6758,0.6758,0.6758,0.6758,53599998.0
2007-07-05 23:24:00,0.6758,0.6758,0.6758,0.6758,32799999.0
2007-07-05 23:25:00,0.6758,0.6758,0.6758,0.6758,173300004.0
2007-07-05 23:26:00,0.6758,0.6758,0.67575,0.6758,611499987.0
2007-07-05 23:27:00,0.6758,0.6758,0.67575,0.67575,642699996.0
2007-07-05 23:28:00,0.67575,0.6758,0.67575,0.67575,403400007.0
2007-07-05 23:29:00,0.67575,0.6758,0.67575,0.6758,262800003.0
2007-07-05 23:30:00,0.6758,0.6758,0.6758,0.6758,409100003.0
2007-07-05 23:31:00,0.6758,0.6759,0.67575,0.6759,263300005.0
2007-07-05 23:32:00,0.67585,0.676,0.67585,0.6759,904400010.0
2007-07-05 23:33:00,0.6759,0.6759,0.6759,0.6759,397500002.0
2007-07-05 23:34:00,0.6759,0.6759,0.67585,0.67585,143800002.0
2007-07-05 23:35:00,0.6759,0.6759,0.6758,0.6758,167399994.0
2007-07-05 23:36:00,0.6758,0.6758,0.67575,0.6758,398999996.0
2007-07-05 23:37:00,0.6758,0.6758,0.6758,0.6758,388000002.0
2007-07-05 23:38:00,0.6758,0.6758,0.67575,0.67575,150200004.0
2007-07-05 23:39:00,0.67575,0.6758,0.67575,0.6758,206600004.0
2007-07-05 23:40:00,0.6758,0.6758,0.6758,0.6758,85600001.0
2007-07-05 23:41:00,0.6758,0.6758,0.6758,0.6758,132000003.0
2007-07-05 23:42:00,0.6758,0.6758,0.6758,0.6758,600799989.0
2007-07-05 23:43:00,0.6759,0.6759,0.67585,0.6759,209600001.0
2007-07-05 23:44:00,0.6759,0.676,0.6759,0.6759,1045399997.0
2007-07-05 23:45:00,0.6759,0.6759,0.6759,0.6759,122399997.0
2007-07-05 23:46:00,0.67585,0.67585,0.67575,0.6758,502600002.0
2007-07-05 23:47:00,0.6758,0.6758,0.6758,0.6758,156800002.0
2007-07-05 23:48:00,0.6758,0.6758,0.6758,0.6758,80800000.0
2007-07-05 23:49:00,0.6758,0.6758,0.6758,0.6758,134400000.0
2007-07-05 23:50:00,0.6758,0.6758,0.67575,0.67575,895999999.0
2007-07-05 23:51:00,0.67575,0.67585,0.67575,0.6758,653600009.0
2007-07-05 23:52:00,0.6758,0.6759,0.6758,0.6758,347100013.0
2007-07-05 23:53:00,0.6758,0.6758,0.6758,0.6758,312400002.0
2007-07-05 23:54:00,0.6758,0.6758,0.6756,0.6757,1400099998.0
2007-07-05 23:55:00,0.67565,0.6757,0.67565,0.6757,589699999.0
2007-07-05 23:56:00,0.6757,0.6757,0.6757,0.6757,866899982.0
2007-07-05 23:57:00,0.6757,0.6757,0.6756,0.6756,536699999.0
2007-07-05 23:58:00,0.6756,0.6756,0.6756,0.6756,402399997.0
2007-07-05 23:59:00,0.6756,0.6756,0.6756,0.6756,108800000.0
2007-07-06 00:00:00,0.6756,0.6756,0.67555,0.67555,317900000.0
2007-07-06 00:01:00,0.67555,0.6756,0.67555,0.67555,278099996.0
2007-07-06 00:02:00,0.6756,0.6758,0.6756,0.6757,1013799995.0
2007-07-06 00:03:00,0.67575,0.67575,0.6757,0.6757,209799997.0
2007-07-06 00:04:00,0.6757,0.6757,0.6757,0.6757,1882400005.0
2007-07-06 00:05:00,0.6757,0.6757,0.67565,0.67565,270300000.0
2007-07-06 00:06:00,0.6757,0.6757,0.67565,0.6757,557900007.0
2007-07-06 00:07:00,0.6757,0.67575,0.67565,0.67575,1606100015.0
2007-07-06 00:08:00,0.67575,0.6758,0.6757,0.6757,524499991.0
2007-07-06 00:09:00,0.67565,0.6757,0.67565,0.6757,510000007.0
2007-07-06 00:10:00,0.6757,0.6757,0.6757,0.6757,171199996.0
2007-07-06 00:11:00,0.6757,0.67575,0.67565,0.67565,1281399996.0
2007-07-06 00:12:00,0.67565,0.67575,0.67565,0.67565,869600008.0
2007-07-06 00:13:00,0.6757,0.67575,0.67565,0.6757,395399998.0
2007-07-06 00:14:00,0.6757,0.67575,0.67565,0.67575,538900005.0
2007-07-06 00:15:00,0.67575,0.67575,0.6757,0.6757,714800014.0
2007-07-06 00:16:00,0.6757,0.6758,0.6757,0.67575,389199992.0
2007-07-06 00:17:00,0.67575,0.6758,0.67575,0.67575,67200000.0
2007-07-06 00:18:00,0.6758,0.6758,0.67565,0.67565,1088999998.0
2007-07-06 00:19:00,0.6757,0.6757,0.6757,0.6757,342799997.0
2007-07-06 00:20:00,0.6757,0.6757,0.6756,0.6756,468100013.0
2007-07-06 00:21:00,0.6756,0.6757,0.67555,0.67555,721900003.0
2007-07-06 00:22:00,0.6756,0.6756,0.6756,0.6756,284300012.0
2007-07-06 00:23:00,0.67555,0.67555,0.67555,0.67555,290499990.0
2007-07-06 00:24:00,0.6756,0.6757,0.6756,0.6756,727500015.0
2007-07-06 00:25:00,0.6756,0.67565,0.67555,0.67565,434000004.0
2007-07-06 00:26:00,0.67565,0.67565,0.6756,0.6756,331999996.0
2007-07-06 00:27:00,0.6756,0.6757,0.6756,0.6757,145800000.0
2007-07-06 00:28:00,0.6757,0.6757,0.67565,0.6757,745400004.0
2007-07-06 00:29:00,0.6757,0.6757,0.6757,0.6757,267800004.0
2007-07-06 00:30:00,0.6757,0.6757,0.6757,0.6757,817600001.0
2007-07-06 00:31:00,0.6757,0.6758,0.6757,0.6758,2094399995.0
2007-07-06 00:32:00,0.6758,0.6758,0.6757,0.6757,1804499994.0
2007-07-06 00:33:00,0.6757,0.6757,0.6757,0.6757,340800000.0
2007-07-06 00:34:00,0.6757,0.6758,0.6757,0.6758,327100002.0
2007-07-06 00:35:00,0.6758,0.6758,0.6757,0.6757,653999999.0
2007-07-06 00:36:00,0.6757,0.6759,0.6757,0.6759,571500007.0
2007-07-06 00:37:00,0.67585,0.6759,0.6758,0.6758,385300005.0
2007-07-06 00:38:00,0.6758,0.6758,0.6758,0.6758,372800009.0
2007-07-06 00:39:00,0.6758,0.6758,0.6758,0.6758,203199998.0
2007-07-06 00:40:00,0.6758,0.6758,0.67575,0.6758,272099996.0
2007-07-06 00:41:00,0.6758,0.6758,0.6758,0.6758,115199998.0
2007-07-06 00:42:00,0.6758,0.6758,0.6758,0.6758,720799996.0
2007-07-06 00:43:00,0.6758,0.6758,0.6758,0.6758,653599990.0
2007-07-06 00:44:00,0.67575,0.6758,0.67575,0.67575,661899998.0
2007-07-06 00:45:00,0.67585,0.67585,0.6758,0.6758,349099995.0
2007-07-06 00:46:00,0.6758,0.6758,0.6758,0.6758,196800000.0
2007-07-06 00:47:00,0.6757,0.6758,0.6757,0.6757,812999995.0
2007-07-06 00:48:00,0.6758,0.6758,0.6757,0.6757,1793300011.0
2007-07-06 00:49:00,0.6757,0.6757,0.67565,0.6757,1793300011.0
2007-07-06 00:50:00,0.6757,0.6757,0.67565,0.6757,544899992.0
2007-07-06 00:51:00,0.6757,0.6757,0.67565,0.6757,1017299983.0
2007-07-06 00:52:00,0.6757,0.6757,0.6757,0.6757,218200006.0
2007-07-06 00:53:00,0.6757,0.6757,0.67565,0.6757,776199998.0
2007-07-06 00:54:00,0.6757,0.6757,0.6757,0.6757,338400002.0
2007-07-06 00:55:00,0.6757,0.6758,0.6757,0.6757,191200000.0
2007-07-06 00:56:00,0.6757,0.6757,0.6757,0.6757,528800010.0
2007-07-06 00:57:00,0.6757,0.6758,0.67565,0.6757,951200016.0
2007-07-06 00:58:00,0.6757,0.6758,0.67565,0.6758,223100003.0
2007-07-06 00:59:00,0.6758,0.6758,0.6758,0.6758,103200000.0
2007-07-06 01:00:00,0.67575,0.6758,0.67575,0.6758,444800000.0
2007-07-06 01:01:00,0.6758,0.6758,0.6758,0.6758,372000000.0
2007-07-06 01:02:00,0.6758,0.6758,0.67575,0.6758,245600000.0
2007-07-06 01:03:00,0.6758,0.6758,0.6758,0.6758,326400000.0
2007-07-06 01:04:00,0.6758,0.6758,0.6757,0.6758,214399999.0
2007-07-06 01:05:00,0.6758,0.6758,0.6757,0.6758,247999997.0
2007-07-06 01:06:00,0.6758,0.6758,0.6758,0.6758,18400000.0
2007-07-06 01:07:00,0.6758,0.6758,0.6757,0.6757,387999996.0
2007-07-06 01:08:00,0.6757,0.6757,0.67565,0.67565,747199994.0
2007-07-06 01:09:00,0.67565,0.6757,0.67565,0.6757,40899999.0
2007-07-06 01:10:00,0.6757,0.6757,0.6757,0.6757,313599996.0
2007-07-06 01:11:00,0.6757,0.6757,0.6757,0.6757,192000000.0
2007-07-06 01:12:00,0.6757,0.67575,0.6757,0.67575,163200004.0
2007-07-06 01:13:00,0.6758,0.6758,0.67575,0.6758,42400000.0
2007-07-06 01:14:00,0.67575,0.67575,0.6757,0.6757,40000002.0
2007-07-06 01:15:00,0.67571,0.67571,0.67546,0.67569,142099997.0
2007-07-06 01:16:00,0.67575,0.6759,0.67575,0.67585,934400005.0
2007-07-06 01:17:00,0.6759,0.676,0.6759,0.6759,341700001.0
2007-07-06 01:18:00,0.6759,0.6759,0.6759,0.6759,153600000.0
2007-07-06 01:19:00,0.6759,0.6759,0.67585,0.6759,105600001.0
2007-07-06 01:20:00,0.6759,0.6759,0.67585,0.67585,64799999.0
2007-07-06 01:21:00,0.6759,0.6759,0.6759,0.6759,63200000.0
2007-07-06 01:22:00,0.6759,0.6759,0.67585,0.67585,67500000.0
2007-07-06 01:23:00,0.6759,0.6759,0.6758,0.6758,197200004.0
2007-07-06 01:24:00,0.6758,0.6759,0.6758,0.6759,67200001.0
2007-07-06 01:25:00,0.6759,0.6759,0.6758,0.6758,964799999.0
2007-07-06 01:26:00,0.6758,0.6758,0.6758,0.6758,560000002.0
2007-07-06 01:27:00,0.6758,0.6758,0.6758,0.6758,210400007.0
2007-07-06 01:28:00,0.67577,0.6758,0.67571,0.67571,200800000.0
2007-07-06 01:29:00,0.6758,0.6758,0.6758,0.6758,92800004.0
2007-07-06 01:30:00,0.6758,0.6758,0.6758,0.6758,114400003.0
2007-07-06 01:31:00,0.6758,0.6758,0.6758,0.6758,46400002.0
2007-07-06 01:32:00,0.6758,0.6758,0.6758,0.6758,92800004.0
2007-07-06 01:33:00,0.6758,0.6758,0.67575,0.67575,103200001.0
2007-07-06 01:34:00,0.6758,0.6759,0.6758,0.6758,194599999.0
2007-07-06 01:35:00,0.6758,0.676,0.67575,0.6759,1051600010.0
2007-07-06 01:36:00,0.6759,0.6759,0.6758,0.6759,1126899974.0
2007-07-06 01:37:00,0.67585,0.6759,0.67585,0.67585,126800000.0
2007-07-06 01:38:00,0.6759,0.6759,0.6759,0.6759,100000000.0
2007-07-06 01:39:00,0.6759,0.6759,0.6758,0.6758,914899997.0
2007-07-06 01:40:00,0.67564,0.67572,0.67564,0.67572,394299996.0
2007-07-06 01:41:00,0.6758,0.6758,0.6758,0.6758,672900009.0
2007-07-06 01:42:00,0.6758,0.6758,0.6757,0.67575,930999995.0
2007-07-06 01:43:00,0.6757,0.6758,0.6757,0.6757,415600003.0
2007-07-06 01:44:00,0.67575,0.67575,0.67575,0.67575,52800000.0
2007-07-06 01:45:00,0.67572,0.67575,0.67565,0.67573,685700014.0
2007-07-06 01:46:00,0.67575,0.67575,0.67575,0.67575,7200000.0
2007-07-06 01:47:00,0.6758,0.6758,0.67575,0.67575,16000000.0
2007-07-06 01:48:00,0.6758,0.6758,0.67565,0.6757,896700002.0
2007-07-06 01:49:00,0.6757,0.6757,0.67565,0.67565,569600002.0
2007-07-06 01:50:00,0.6757,0.6757,0.67565,0.6757,284799999.0
2007-07-06 01:51:00,0.6757,0.6758,0.6757,0.6758,559299998.0
2007-07-06 01:52:00,0.6758,0.6758,0.67565,0.6758,326399995.0
2007-07-06 01:53:00,0.6758,0.6758,0.6758,0.6758,115200000.0
2007-07-06 01:54:00,0.6758,0.6758,0.6758,0.6758,120800000.0
2007-07-06 01:55:00,0.6758,0.6758,0.6758,0.6758,150400001.0
2007-07-06 01:56:00,0.6758,0.6758,0.6758,0.6758,144000000.0
2007-07-06 01:57:00,0.6758,0.6758,0.6758,0.6758,671199997.0
2007-07-06 01:58:00,0.6758,0.6758,0.6758,0.6758,431600001.0
2007-07-06 01:59:00,0.6758,0.6758,0.6758,0.6758,281599996.0
2007-07-06 02:00:00,0.6758,0.67585,0.67575,0.6758,693700004.0
2007-07-06 02:01:00,0.6758,0.6759,0.6758,0.67585,238200001.0
2007-07-06 02:02:00,0.67585,0.6759,0.67585,0.6759,52000000.0
2007-07-06 02:03:00,0.6759,0.6759,0.6759,0.6759,71200000.0
2007-07-06 02:04:00,0.6759,0.6759,0.67585,0.6759,36000000.0
2007-07-06 02:05:00,0.6759,0.6759,0.6758,0.6759,639699995.0
2007-07-06 02:06:00,0.6759,0.6759,0.6759,0.6759,430799999.0
2007-07-06 02:07:00,0.6759,0.6759,0.6759,0.6759,102100003.0
2007-07-06 02:08:00,0.6759,0.67595,0.6759,0.6759,216300004.0
2007-07-06 02:09:00,0.6759,0.676,0.6759,0.676,622899996.0
2007-07-06 02:10:00,0.676,0.6761,0.676,0.6761,422599995.0
2007-07-06 02:11:00,0.67605,0.6761,0.67595,0.676,527600003.0
2007-07-06 02:12:00,0.676,0.6761,0.67595,0.676,430500011.0
2007-07-06 02:13:00,0.676,0.6761,0.676,0.676,1015099989.0
2007-07-06 02:14:00,0.676,0.676,0.6759,0.676,840499993.0
2007-07-06 02:15:00,0.676,0.676,0.676,0.676,60800000.0
2007-07-06 02:16:00,0.676,0.676,0.676,0.676,359200000.0
2007-07-06 02:17:00,0.676,0.676,0.6759,0.6759,310700003.0
2007-07-06 02:18:00,0.6759,0.676,0.6759,0.676,147900000.0
2007-07-06 02:19:00,0.67595,0.676,0.6759,0.676,1001400021.0
2007-07-06 02:20:00,0.676,0.676,0.67585,0.67585,969999987.0
2007-07-06 02:21:00,0.67585,0.676,0.67585,0.676,171900000.0
2007-07-06 02:22:00,0.67582,0.67588,0.6758,0.6758,151499994.0
2007-07-06 02:23:00,0.67579,0.6759,0.67579,0.6759,317399988.0
2007-07-06 02:24:00,0.676,0.676,0.67585,0.676,319899991.0
2007-07-06 02:25:00,0.676,0.676,0.67585,0.67595,770599994.0
2007-07-06 02:26:00,0.676,0.676,0.676,0.676,16000000.0
2007-07-06 02:27:00,0.676,0.676,0.67585,0.67595,582700000.0
2007-07-06 02:28:00,0.676,0.676,0.67595,0.676,423400001.0
2007-07-06 02:29:00,0.676,0.6761,0.676,0.6761,897900008.0
2007-07-06 02:30:00,0.67605,0.6761,0.676,0.6761,142100002.0
2007-07-06 02:31:00,0.67605,0.6761,0.676,0.67605,134200001.0
2007-07-06 02:32:00,0.6761,0.6761,0.67585,0.67595,856399991.0
2007-07-06 02:33:00,0.67595,0.676,0.67585,0.676,335800002.0
2007-07-06 02:34:00,0.676,0.676,0.6759,0.676,315999996.0
2007-07-06 02:35:00,0.676,0.676,0.676,0.676,259200000.0
2007-07-06 02:36:00,0.6759,0.676,0.6759,0.6759,540600005.0
2007-07-06 02:37:00,0.6759,0.6759,0.6759,0.6759,584799999.0
2007-07-06 02:38:00,0.6759,0.6759,0.67585,0.6759,81400002.0
2007-07-06 02:39:00,0.67585,0.6759,0.67585,0.6759,298000000.0
2007-07-06 02:40:00,0.67585,0.67585,0.67585,0.67585,182400004.0
2007-07-06 02:41:00,0.6759,0.6759,0.6759,0.6759,198000000.0
2007-07-06 02:42:00,0.6759,0.6759,0.6759,0.6759,169299999.0
2007-07-06 02:43:00,0.6759,0.6759,0.6758,0.6758,560699998.0
2007-07-06 02:44:00,0.6757,0.6758,0.6756,0.6757,940199984.0
2007-07-06 02:45:00,0.6758,0.6758,0.6757,0.6757,940199984.0
2007-07-06 02:46:00,0.6757,0.6758,0.6757,0.6757,680399991.0
2007-07-06 02:47:00,0.6757,0.6757,0.6757,0.6757,1273999978.0
2007-07-06 02:48:00,0.6757,0.6757,0.67565,0.67565,409999988.0
2007-07-06 02:49:00,0.67565,0.6757,0.67565,0.67565,1228199999.0
2007-07-06 02:50:00,0.6757,0.6758,0.67565,0.6757,2092700009.0
2007-07-06 02:51:00,0.6757,0.6757,0.6757,0.6757,312000000.0
2007-07-06 02:52:00,0.6757,0.6757,0.6757,0.6757,564200026.0
2007-07-06 02:53:00,0.6757,0.6757,0.6757,0.6757,291300014.0
2007-07-06 02:54:00,0.6757,0.6757,0.6757,0.6757,177200006.0
2007-07-06 02:55:00,0.6757,0.6757,0.67565,0.6757,479699994.0
2007-07-06 02:56:00,0.6757,0.6757,0.6757,0.6757,1043099988.0
2007-07-06 02:57:00,0.6757,0.6757,0.6757,0.6757,341499990.0
2007-07-06 02:58:00,0.6757,0.6757,0.6757,0.6757,122099998.0
2007-07-06 02:59:00,0.6757,0.6757,0.67565,0.6757,251600001.0
2007-07-06 03:00:00,0.6757,0.6757,0.6757,0.6757,240800000.0
2007-07-06 03:01:00,0.6757,0.6757,0.6757,0.6757,559200000.0
2007-07-06 03:02:00,0.6757,0.6757,0.6757,0.6757,560500003.0
2007-07-06 03:03:00,0.6757,0.6757,0.6757,0.6757,25600000.0
2007-07-06 03:04:00,0.6757,0.6757,0.6757,0.6757,258100003.0
2007-07-06 03:05:00,0.6757,0.6757,0.6757,0.6757,104800000.0
2007-07-06 03:06:00,0.6757,0.6757,0.67565,0.6757,109700002.0
2007-07-06 03:07:00,0.6755,0.6756,0.6755,0.67559,786400003.0
2007-07-06 03:08:00,0.6757,0.6757,0.6757,0.6757,446100000.0
2007-07-06 03:09:00,0.6757,0.6757,0.6757,0.6757,264000000.0
2007-07-06 03:10:00,0.6757,0.6757,0.67565,0.67565,587000000.0
2007-07-06 03:11:00,0.6758,0.6758,0.6757,0.6757,324000001.0
2007-07-06 03:12:00,0.67561,0.6757,0.67561,0.67568,422199991.0
2007-07-06 03:13:00,0.6757,0.6757,0.6757,0.6757,195799998.0
2007-07-06 03:14:00,0.6757,0.6757,0.67565,0.67565,294199997.0
2007-07-06 03:15:00,0.6757,0.6758,0.6757,0.6757,711000000.0
2007-07-06 03:16:00,0.6757,0.6758,0.6757,0.6758,134200000.0
2007-07-06 03:17:00,0.67565,0.67577,0.67565,0.67577,83899998.0
2007-07-06 03:18:00,0.67571,0.67575,0.67566,0.67566,87799998.0
2007-07-06 03:19:00,0.6757,0.6757,0.67564,0.67564,149199996.0
2007-07-06 03:20:00,0.6757,0.67574,0.67566,0.67566,378499991.0
2007-07-06 03:21:00,0.6758,0.6758,0.6758,0.6758,65600000.0
2007-07-06 03:22:00,0.6758,0.6758,0.67565,0.6758,210299995.0
2007-07-06 03:23:00,0.67564,0.67582,0.67556,0.67556,176500005.0
2007-07-06 03:24:00,0.67557,0.67566,0.67557,0.67561,146800003.0
2007-07-06 03:25:00,0.6758,0.6758,0.6758,0.6758,100000000.0
2007-07-06 03:26:00,0.6758,0.6758,0.6758,0.6758,28800000.0
2007-07-06 03:27:00,0.6758,0.6758,0.67575,0.6758,112800000.0
2007-07-06 03:28:00,0.6756,0.67563,0.67554,0.67562,404799996.0
2007-07-06 03:29:00,0.67556,0.6756,0.67549,0.67557,567899995.0
2007-07-06 03:30:00,0.6758,0.6758,0.6757,0.6757,409200007.0
2007-07-06 03:31:00,0.6757,0.6757,0.6757,0.6757,75600003.0
2007-07-06 03:32:00,0.6757,0.6757,0.6757,0.6757,86799999.0
2007-07-06 03:33:00,0.6757,0.6757,0.6757,0.6757,54200001.0
2007-07-06 03:34:00,0.6757,0.6757,0.6757,0.6757,24700001.0
2007-07-06 03:35:00,0.67561,0.67568,0.6756,0.67566,974199992.0
2007-07-06 03:36:00,0.6757,0.6758,0.6757,0.6758,109300002.0
2007-07-06 03:37:00,0.6758,0.6758,0.6758,0.6758,18400000.0
2007-07-06 03:38:00,0.67563,0.67575,0.67563,0.67575,212100001.0
2007-07-06 03:39:00,0.67566,0.67577,0.67563,0.67575,208700002.0
2007-07-06 03:40:00,0.6758,0.6758,0.6757,0.6757,1147400021.0
2007-07-06 03:41:00,0.6757,0.6758,0.6757,0.6758,92700000.0
2007-07-06 03:42:00,0.6758,0.6758,0.6758,0.6758,36800000.0
2007-07-06 03:43:00,0.6758,0.6758,0.6758,0.6758,36800000.0
2007-07-06 03:44:00,0.6757,0.6757,0.6757,0.6757,171200000.0
2007-07-06 03:45:00,0.6757,0.6757,0.67565,0.6757,299400002.0
2007-07-06 03:46:00,0.6757,0.6757,0.67565,0.67565,81700004.0
2007-07-06 03:47:00,0.6757,0.6757,0.6757,0.6757,145600000.0
2007-07-06 03:48:00,0.6757,0.6757,0.6757,0.6757,102400000.0
2007-07-06 03:49:00,0.6757,0.6757,0.6757,0.6757,184800000.0
2007-07-06 03:50:00,0.6757,0.6757,0.6757,0.6757,156000000.0
2007-07-06 03:51:00,0.6757,0.6757,0.6757,0.6757,579700000.0
2007-07-06 03:52:00,0.6757,0.6757,0.6757,0.6757,472800002.0
2007-07-06 03:53:00,0.6757,0.6757,0.67565,0.67565,121000004.0
2007-07-06 03:54:00,0.6757,0.6757,0.67565,0.67565,201600000.0
2007-07-06 03:55:00,0.6757,0.6757,0.6757,0.6757,112000000.0
2007-07-06 03:56:00,0.6757,0.6757,0.6757,0.6757,151200000.0
2007-07-06 03:57:00,0.6757,0.6758,0.6757,0.6757,350799997.0
2007-07-06 03:58:00,0.6758,0.6758,0.6757,0.6757,417399994.0
2007-07-06 03:59:00,0.6757,0.6757,0.67565,0.6757,371599990.0
2007-07-06 04:00:00,0.6757,0.6757,0.6757,0.6757,287200001.0
2007-07-06 04:01:00,0.6757,0.6757,0.6757,0.6757,22399999.0
2007-07-06 04:02:00,0.6757,0.6757,0.6757,0.6757,146800004.0
2007-07-06 04:03:00,0.67565,0.67565,0.67565,0.67565,43900002.0
2007-07-06 04:04:00,0.67576,0.67576,0.67559,0.67561,208800000.0
2007-07-06 04:05:00,0.6757,0.6758,0.6757,0.6758,812300021.0
2007-07-06 04:06:00,0.6758,0.6758,0.6758,0.6758,42400000.0
2007-07-06 04:07:00,0.67548,0.67553,0.67548,0.67553,108500002.0
2007-07-06 04:08:00,0.6758,0.6758,0.6757,0.6757,598299983.0
2007-07-06 04:09:00,0.6757,0.6757,0.6757,0.6757,126699995.0
2007-07-06 04:10:00,0.67565,0.6758,0.67565,0.67565,457199997.0
2007-07-06 04:11:00,0.6757,0.6757,0.6757,0.6757,60800002.0
2007-07-06 04:12:00,0.6757,0.6757,0.6757,0.6757,297000007.0
2007-07-06 04:13:00,0.6758,0.6758,0.6758,0.6758,87200000.0
2007-07-06 04:14:00,0.6758,0.6758,0.67565,0.67565,288299994.0
2007-07-06 04:15:00,0.6757,0.6758,0.67565,0.6758,637399989.0
2007-07-06 04:16:00,0.6758,0.6759,0.67575,0.67575,446999998.0
2007-07-06 04:17:00,0.67585,0.6759,0.6758,0.6758,178299998.0
2007-07-06 04:18:00,0.6758,0.6758,0.6758,0.6758,105299994.0
2007-07-06 04:19:00,0.67578,0.67583,0.67566,0.67567,151999998.0
2007-07-06 04:20:00,0.6758,0.6759,0.6758,0.67585,53499998.0
2007-07-06 04:21:00,0.67585,0.6759,0.67585,0.6759,42400000.0
2007-07-06 04:22:00,0.6759,0.6759,0.6759,0.6759,12200000.0
2007-07-06 04:23:00,0.6759,0.6759,0.6759,0.6759,48600000.0
2007-07-06 04:24:00,0.67585,0.6759,0.67585,0.67585,20800000.0
2007-07-06 04:25:00,0.6759,0.6759,0.6758,0.6758,11700000.0
2007-07-06 04:26:00,0.6758,0.6758,0.6758,0.6758,35900002.0
2007-07-06 04:27:00,0.6756,0.67566,0.67545,0.67545,43200000.0
2007-07-06 04:28:00,0.67559,0.67571,0.67558,0.67571,34400000.0
2007-07-06 04:29:00,0.67561,0.67573,0.67561,0.67561,27200000.0
2007-07-06 04:30:00,0.6758,0.6759,0.67575,0.6759,117300004.0
2007-07-06 04:31:00,0.6758,0.67588,0.67577,0.67577,64799997.0
2007-07-06 04:32:00,0.6759,0.6759,0.67575,0.67575,105600001.0
2007-07-06 04:33:00,0.67564,0.67577,0.67564,0.67568,340199997.0
2007-07-06 04:34:00,0.6758,0.6758,0.6758,0.6758,38400002.0
2007-07-06 04:35:00,0.6758,0.6758,0.6758,0.6758,460400008.0
2007-07-06 04:36:00,0.6759,0.6759,0.6758,0.6759,191800004.0
2007-07-06 04:37:00,0.6759,0.6759,0.6758,0.6758,38400000.0
2007-07-06 04:38:00,0.6758,0.6758,0.6758,0.6758,131900002.0
2007-07-06 04:39:00,0.6758,0.6758,0.67575,0.67575,641899999.0
2007-07-06 04:40:00,0.6758,0.6758,0.67575,0.67575,534399998.0
2007-07-06 04:41:00,0.6758,0.6758,0.6758,0.6758,423000020.0
2007-07-06 04:42:00,0.6758,0.6758,0.6758,0.6758,687100018.0
2007-07-06 04:43:00,0.6758,0.6758,0.6758,0.6758,83099998.0
2007-07-06 04:44:00,0.6758,0.6759,0.67575,0.67585,509699994.0
2007-07-06 04:45:00,0.6759,0.6759,0.6758,0.6758,116799994.0
2007-07-06 04:46:00,0.6758,0.6758,0.6758,0.6758,202299999.0
2007-07-06 04:47:00,0.6758,0.6759,0.6758,0.6759,156599998.0
2007-07-06 04:48:00,0.67573,0.67573,0.67566,0.6757,404700005.0
2007-07-06 04:49:00,0.67572,0.67572,0.67567,0.67567,300200002.0
2007-07-06 04:50:00,0.67571,0.67571,0.67569,0.67569,48299999.0
2007-07-06 04:51:00,0.6759,0.6759,0.6759,0.6759,32000000.0
2007-07-06 04:52:00,0.6759,0.6759,0.67585,0.6759,33600000.0
2007-07-06 04:53:00,0.6759,0.6759,0.6758,0.6759,169299999.0
2007-07-06 04:54:00,0.6759,0.6759,0.6759,0.6759,16000000.0
2007-07-06 04:55:00,0.67578,0.6759,0.67578,0.67578,171000000.0
2007-07-06 04:56:00,0.67575,0.67575,0.67569,0.67572,117700001.0
2007-07-06 04:57:00,0.6759,0.6759,0.6759,0.6759,95700000.0
2007-07-06 04:58:00,0.67554,0.67572,0.67554,0.67572,235400000.0
2007-07-06 04:59:00,0.67571,0.67571,0.6754,0.67561,128000000.0
2007-07-06 05:00:00,0.6759,0.6759,0.67585,0.67585,32799999.0
2007-07-06 05:01:00,0.6759,0.6759,0.6759,0.6759,20000000.0
2007-07-06 05:02:00,0.6759,0.6759,0.67585,0.6759,32800000.0
2007-07-06 05:03:00,0.6759,0.6759,0.67585,0.67585,208800000.0
2007-07-06 05:04:00,0.67585,0.67585,0.67585,0.67585,36800000.0
2007-07-06 05:05:00,0.6759,0.6759,0.67575,0.6759,639899994.0
2007-07-06 05:06:00,0.6758,0.6759,0.6758,0.67585,201600000.0
2007-07-06 05:07:00,0.6759,0.6759,0.6758,0.6758,224100001.0
2007-07-06 05:08:00,0.67585,0.67585,0.6758,0.67585,91199996.0
2007-07-06 05:09:00,0.67585,0.67585,0.6758,0.6758,578799999.0
2007-07-06 05:10:00,0.6758,0.67585,0.6758,0.6758,417600003.0
2007-07-06 05:11:00,0.6758,0.6758,0.6758,0.6758,78299999.0
2007-07-06 05:12:00,0.6758,0.67585,0.6758,0.67585,849999985.0
2007-07-06 05:13:00,0.67585,0.67585,0.6758,0.6758,203799999.0
2007-07-06 05:14:00,0.6758,0.6758,0.6758,0.6758,243000000.0
2007-07-06 05:15:00,0.6758,0.6758,0.67575,0.6758,1356899974.0
2007-07-06 05:16:00,0.6758,0.6758,0.6758,0.6758,156000000.0
2007-07-06 05:17:00,0.6758,0.6758,0.6758,0.6758,40800000.0
2007-07-06 05:18:00,0.6758,0.6758,0.6758,0.6758,102400000.0
2007-07-06 05:19:00,0.6758,0.6758,0.6757,0.6757,505900001.0
2007-07-06 05:20:00,0.6757,0.6758,0.6757,0.6758,402400000.0
2007-07-06 05:21:00,0.6758,0.6758,0.6758,0.6758,60800000.0
2007-07-06 05:22:00,0.6758,0.6758,0.6758,0.6758,118100001.0
2007-07-06 05:23:00,0.6758,0.6758,0.6758,0.6758,142300000.0
2007-07-06 05:24:00,0.6758,0.6758,0.6758,0.6758,63100001.0
2007-07-06 05:25:00,0.6758,0.6758,0.6758,0.6758,177300000.0
2007-07-06 05:26:00,0.6758,0.6758,0.6758,0.6758,195099996.0
2007-07-06 05:27:00,0.6758,0.6758,0.6758,0.6758,249100001.0
2007-07-06 05:28:00,0.67585,0.67585,0.6758,0.6758,425599999.0
2007-07-06 05:29:00,0.6758,0.67585,0.67575,0.67585,660200006.0
2007-07-06 05:30:00,0.67585,0.67585,0.6758,0.67585,270699997.0
2007-07-06 05:31:00,0.6758,0.67585,0.6758,0.67585,211500002.0
2007-07-06 05:32:00,0.67585,0.67585,0.6758,0.6758,322200004.0
2007-07-06 05:33:00,0.6758,0.6758,0.6758,0.6758,355099998.0
2007-07-06 05:34:00,0.6758,0.6758,0.67575,0.67575,171200001.0
2007-07-06 05:35:00,0.6758,0.6758,0.6758,0.6758,269299999.0
2007-07-06 05:36:00,0.6758,0.6758,0.6758,0.6758,459700001.0
2007-07-06 05:37:00,0.6758,0.67585,0.67575,0.67585,822299998.0
2007-07-06 05:38:00,0.6758,0.6759,0.6758,0.6759,221300004.0
2007-07-06 05:39:00,0.67585,0.6759,0.6758,0.6758,79100001.0
2007-07-06 05:40:00,0.6758,0.6759,0.6758,0.6759,133499998.0
2007-07-06 05:41:00,0.6759,0.6759,0.67585,0.67585,124100000.0
2007-07-06 05:42:00,0.67585,0.6759,0.67585,0.67585,157100001.0
2007-07-06 05:43:00,0.67585,0.67585,0.67585,0.67585,36000000.0
2007-07-06 05:44:00,0.67585,0.67585,0.67585,0.67585,40000000.0
2007-07-06 05:45:00,0.67585,0.6759,0.67585,0.6759,28000000.0
2007-07-06 05:46:00,0.67585,0.67585,0.6758,0.67585,78400002.0
2007-07-06 05:47:00,0.67585,0.6759,0.67585,0.6759,53600000.0
2007-07-06 05:48:00,0.6759,0.6759,0.6759,0.6759,336800002.0
2007-07-06 05:49:00,0.6759,0.6759,0.6759,0.6759,1721299982.0
2007-07-06 05:50:00,0.6759,0.6759,0.6759,0.6759,549799992.0
2007-07-06 05:51:00,0.6759,0.6759,0.6759,0.6759,387399994.0
2007-07-06 05:52:00,0.6759,0.676,0.6759,0.6759,1316099991.0
2007-07-06 05:53:00,0.6759,0.676,0.67585,0.6759,969599997.0
2007-07-06 05:54:00,0.67585,0.6759,0.67585,0.6759,636900006.0
2007-07-06 05:55:00,0.67595,0.67595,0.6759,0.6759,341799994.0
2007-07-06 05:56:00,0.676,0.676,0.6759,0.67595,449100003.0
2007-07-06 05:57:00,0.67595,0.676,0.67595,0.67595,800899999.0
2007-07-06 05:58:00,0.676,0.676,0.67595,0.676,1178299995.0
2007-07-06 05:59:00,0.6761,0.6761,0.676,0.6761,871200000.0
2007-07-06 06:00:00,0.6761,0.6762,0.6761,0.6762,871200000.0
2007-07-06 06:01:00,0.67615,0.6763,0.67615,0.67615,574799999.0
2007-07-06 06:02:00,0.67615,0.6762,0.67615,0.67615,1096699997.0
2007-07-06 06:03:00,0.67615,0.6763,0.67615,0.6763,1509700010.0
2007-07-06 06:04:00,0.6763,0.6764,0.6763,0.6763,1987799976.0
2007-07-06 06:05:00,0.6763,0.6763,0.67625,0.67625,450599990.0
2007-07-06 06:06:00,0.6763,0.6764,0.6763,0.6764,125400001.0
2007-07-06 06:07:00,0.6764,0.6764,0.67625,0.67635,1322599983.0
2007-07-06 06:08:00,0.6764,0.6764,0.6762,0.6762,423599991.0
2007-07-06 06:09:00,0.6763,0.6763,0.6762,0.67625,423599991.0
2007-07-06 06:10:00,0.67625,0.6763,0.67625,0.6763,69600000.0
2007-07-06 06:11:00,0.6763,0.6763,0.67625,0.67625,15200000.0
2007-07-06 06:12:00,0.67625,0.67625,0.6762,0.67625,432799998.0
2007-07-06 06:13:00,0.67625,0.6763,0.67615,0.67625,967200003.0
2007-07-06 06:14:00,0.6762,0.67625,0.6762,0.6762,1830099996.0
2007-07-06 06:15:00,0.6762,0.6762,0.67615,0.67615,209900001.0
2007-07-06 06:16:00,0.67615,0.67615,0.6761,0.6761,243400001.0
2007-07-06 06:17:00,0.6761,0.6761,0.6759,0.676,1284300001.0
2007-07-06 06:18:00,0.676,0.67605,0.676,0.676,1482199961.0
2007-07-06 06:19:00,0.676,0.6761,0.676,0.6761,607599994.0
2007-07-06 06:20:00,0.6761,0.6761,0.67595,0.676,497799995.0
2007-07-06 06:21:00,0.676,0.676,0.676,0.676,323299994.0
2007-07-06 06:22:00,0.676,0.676,0.676,0.676,325500000.0
2007-07-06 06:23:00,0.676,0.676,0.676,0.676,571200016.0
2007-07-06 06:24:00,0.676,0.676,0.67595,0.67595,675700007.0
2007-07-06 06:25:00,0.67595,0.676,0.67595,0.676,291100007.0
2007-07-06 06:26:00,0.676,0.676,0.67595,0.67595,1039699989.0
2007-07-06 06:27:00,0.67595,0.676,0.67595,0.676,599899986.0
2007-07-06 06:28:00,0.676,0.676,0.676,0.676,208100004.0
2007-07-06 06:29:00,0.676,0.676,0.676,0.676,337500006.0
2007-07-06 06:30:00,0.676,0.676,0.676,0.676,330700004.0
2007-07-06 06:31:00,0.67588,0.67594,0.67583,0.67594,251799999.0
2007-07-06 06:32:00,0.676,0.676,0.676,0.676,47800001.0
2007-07-06 06:33:00,0.67595,0.676,0.67595,0.676,234199998.0
2007-07-06 06:34:00,0.676,0.676,0.676,0.676,111200006.0
2007-07-06 06:35:00,0.676,0.676,0.67595,0.67595,238000005.0
2007-07-06 06:36:00,0.67595,0.676,0.67595,0.676,259400000.0
2007-07-06 06:37:00,0.676,0.676,0.676,0.676,320100000.0
2007-07-06 06:38:00,0.676,0.676,0.67595,0.67595,536200004.0
2007-07-06 06:39:00,0.676,0.676,0.676,0.676,270399999.0
2007-07-06 06:40:00,0.67595,0.676,0.67595,0.676,75100002.0
2007-07-06 06:41:00,0.676,0.676,0.676,0.676,354099999.0
2007-07-06 06:42:00,0.676,0.67605,0.67595,0.676,624299996.0
2007-07-06 06:43:00,0.676,0.676,0.676,0.676,528200009.0
2007-07-06 06:44:00,0.676,0.676,0.67595,0.676,615800013.0
2007-07-06 06:45:00,0.676,0.676,0.67595,0.67595,379900006.0
2007-07-06 06:46:00,0.67595,0.676,0.67595,0.676,581400011.0
2007-07-06 06:47:00,0.676,0.6761,0.676,0.6761,746400013.0
2007-07-06 06:48:00,0.67605,0.6761,0.67605,0.6761,401899998.0
2007-07-06 06:49:00,0.6761,0.6761,0.67595,0.6761,181899998.0
2007-07-06 06:50:00,0.6761,0.6762,0.6761,0.6761,672300008.0
2007-07-06 06:51:00,0.6761,0.67625,0.6761,0.6762,954799995.0
2007-07-06 06:52:00,0.6762,0.6762,0.6762,0.6762,1557700002.0
2007-07-06 06:53:00,0.6762,0.6762,0.67615,0.6762,890199999.0
2007-07-06 06:54:00,0.6762,0.6762,0.67605,0.67605,358700004.0
2007-07-06 06:55:00,0.6761,0.6761,0.67605,0.6761,647500009.0
2007-07-06 06:56:00,0.6761,0.6761,0.6761,0.6761,601099993.0
2007-07-06 06:57:00,0.6761,0.6761,0.6761,0.6761,563799984.0
2007-07-06 06:58:00,0.6761,0.6761,0.6761,0.6761,355800009.0
2007-07-06 06:59:00,0.6761,0.6762,0.6761,0.6761,1323799980.0
2007-07-06 07:00:00,0.6761,0.6761,0.6761,0.6761,966899975.0
2007-07-06 07:01:00,0.6761,0.6761,0.6761,0.6761,265000000.0
2007-07-06 07:02:00,0.6761,0.6761,0.6761,0.6761,255399997.0
2007-07-06 07:03:00,0.6761,0.6762,0.6761,0.6762,1905899959.0
2007-07-06 07:04:00,0.6762,0.6762,0.6761,0.67615,169900006.0
2007-07-06 07:05:00,0.67615,0.6762,0.6761,0.6762,430699996.0
2007-07-06 07:06:00,0.6762,0.6762,0.6761,0.6762,279800006.0
2007-07-06 07:07:00,0.6762,0.6762,0.6762,0.6762,58300000.0
2007-07-06 07:08:00,0.6762,0.6762,0.67615,0.6762,72400000.0
2007-07-06 07:09:00,0.6762,0.6762,0.67615,0.6762,112200000.0
2007-07-06 07:10:00,0.6762,0.6762,0.6762,0.6762,270799997.0
2007-07-06 07:11:00,0.6762,0.6762,0.6762,0.6762,764599995.0
2007-07-06 07:12:00,0.6762,0.6762,0.6761,0.6762,390599991.0
2007-07-06 07:13:00,0.6762,0.6762,0.67615,0.67615,36000000.0
2007-07-06 07:14:00,0.67615,0.6762,0.67615,0.67615,81600000.0
2007-07-06 07:15:00,0.6762,0.6762,0.6762,0.6762,288399997.0
2007-07-06 07:16:00,0.6762,0.6762,0.6762,0.6762,243099997.0
2007-07-06 07:17:00,0.6762,0.6762,0.6762,0.6762,908600011.0
2007-07-06 07:18:00,0.6762,0.6762,0.67615,0.67615,373500013.0
2007-07-06 07:19:00,0.6762,0.6762,0.67615,0.6762,356700000.0
2007-07-06 07:20:00,0.6762,0.6762,0.6762,0.6762,101600000.0
2007-07-06 07:21:00,0.6762,0.6762,0.6762,0.6762,559399993.0
2007-07-06 07:22:00,0.6762,0.6762,0.6762,0.6762,46100001.0
2007-07-06 07:23:00,0.6761,0.67615,0.67606,0.67607,898699986.0
2007-07-06 07:24:00,0.6762,0.6762,0.67615,0.67615,719500008.0
2007-07-06 07:25:00,0.6762,0.6762,0.6762,0.6762,67199996.0
2007-07-06 07:26:00,0.6762,0.6762,0.67615,0.67615,52799999.0
2007-07-06 07:27:00,0.67615,0.67615,0.67615,0.67615,42400000.0
2007-07-06 07:28:00,0.67615,0.67615,0.67595,0.67595,666900001.0
2007-07-06 07:29:00,0.67595,0.6761,0.67595,0.6761,447900002.0
2007-07-06 07:30:00,0.6761,0.67615,0.67605,0.6761,1557100033.0
2007-07-06 07:31:00,0.6761,0.6761,0.67605,0.6761,352200003.0
2007-07-06 07:32:00,0.6761,0.6761,0.67605,0.67605,427399993.0
2007-07-06 07:33:00,0.6761,0.6761,0.67605,0.6761,384000005.0
2007-07-06 07:34:00,0.6761,0.6761,0.67605,0.67605,287399997.0
2007-07-06 07:35:00,0.6761,0.6761,0.67605,0.6761,626899992.0
2007-07-06 07:36:00,0.6761,0.6761,0.67605,0.67605,531000004.0
2007-07-06 07:37:00,0.67601,0.6761,0.67599,0.67605,384499996.0
2007-07-06 07:38:00,0.6761,0.6761,0.6761,0.6761,313999995.0
2007-07-06 07:39:00,0.6761,0.67615,0.6761,0.67615,1103099999.0
2007-07-06 07:40:00,0.6761,0.67615,0.6761,0.6761,171199999.0
2007-07-06 07:41:00,0.6761,0.6761,0.67605,0.67605,106300000.0
2007-07-06 07:42:00,0.6761,0.6761,0.67605,0.6761,90400000.0
2007-07-06 07:43:00,0.6761,0.6761,0.67595,0.676,506099994.0
2007-07-06 07:44:00,0.676,0.676,0.67595,0.676,269400003.0
2007-07-06 07:45:00,0.676,0.6761,0.676,0.676,509400011.0
2007-07-06 07:46:00,0.676,0.676,0.676,0.676,198899999.0
2007-07-06 07:47:00,0.676,0.676,0.6758,0.67585,1741199978.0
2007-07-06 07:48:00,0.67585,0.67595,0.6758,0.6759,931999989.0
2007-07-06 07:49:00,0.6759,0.6759,0.6758,0.6758,664299994.0
2007-07-06 07:50:00,0.6758,0.67585,0.6758,0.67585,254499996.0
2007-07-06 07:51:00,0.67585,0.6759,0.67575,0.6759,1203499989.0
2007-07-06 07:52:00,0.6759,0.67595,0.6759,0.67595,363900001.0
2007-07-06 07:53:00,0.67595,0.676,0.6759,0.6759,612400006.0
2007-07-06 07:54:00,0.6759,0.67595,0.6759,0.67595,626000006.0
2007-07-06 07:55:00,0.676,0.676,0.6758,0.6759,1379199992.0
2007-07-06 07:56:00,0.6759,0.6759,0.6759,0.6759,1379199992.0
2007-07-06 07:57:00,0.6759,0.6759,0.67575,0.67575,1010299997.0
2007-07-06 07:58:00,0.67585,0.6759,0.67575,0.6759,927300002.0
2007-07-06 07:59:00,0.6759,0.676,0.6758,0.676,1908099991.0
2007-07-06 08:00:00,0.676,0.6761,0.676,0.676,1908099991.0
2007-07-06 08:01:00,0.6761,0.6761,0.6761,0.6761,1648399988.0
2007-07-06 08:02:00,0.676,0.6761,0.676,0.676,1648399988.0
2007-07-06 08:03:00,0.676,0.676,0.67585,0.6759,1050199991.0
2007-07-06 08:04:00,0.6759,0.676,0.67585,0.67585,1365200001.0
2007-07-06 08:05:00,0.6759,0.6759,0.6758,0.6759,466900001.0
2007-07-06 08:06:00,0.6759,0.676,0.67585,0.676,466900001.0
2007-07-06 08:07:00,0.676,0.676,0.6759,0.676,466499999.0
2007-07-06 08:08:00,0.676,0.676,0.67585,0.676,805599994.0
2007-07-06 08:09:00,0.676,0.676,0.67595,0.67595,1288399979.0
2007-07-06 08:10:00,0.676,0.676,0.676,0.676,841599985.0
2007-07-06 08:11:00,0.676,0.676,0.676,0.676,1297500018.0
2007-07-06 08:12:00,0.676,0.676,0.67595,0.676,955100003.0
2007-07-06 08:13:00,0.676,0.6761,0.67595,0.6761,1347900016.0
2007-07-06 08:14:00,0.67615,0.67615,0.67605,0.6761,705399999.0
2007-07-06 08:15:00,0.6761,0.6761,0.6761,0.6761,45200000.0
2007-07-06 08:16:00,0.6761,0.6761,0.6761,0.6761,246400000.0
2007-07-06 08:17:00,0.6761,0.6761,0.67605,0.6761,665600008.0
2007-07-06 08:18:00,0.6761,0.6762,0.67605,0.67615,2076799986.0
2007-07-06 08:20:00,0.6761,0.6762,0.67605,0.6762,1393599994.0
2007-07-06 08:21:00,0.6762,0.6762,0.67605,0.67605,1993099987.0
2007-07-06 08:22:00,0.67605,0.6761,0.67595,0.6761,1754099993.0
2007-07-06 08:23:00,0.6761,0.67615,0.676,0.676,1355199990.0
2007-07-06 08:24:00,0.676,0.67605,0.6759,0.6759,1545299988.0
2007-07-06 08:25:00,0.6759,0.676,0.67585,0.676,932499986.0
2007-07-06 08:26:00,0.676,0.676,0.676,0.676,464000000.0
2007-07-06 08:27:00,0.676,0.676,0.676,0.676,1415700034.0
2007-07-06 08:28:00,0.676,0.676,0.676,0.676,2033200001.0
2007-07-06 08:29:00,0.676,0.676,0.67595,0.67595,919799989.0
2007-07-06 08:30:00,0.67595,0.676,0.6759,0.676,1668999991.0
2007-07-06 08:31:00,0.67595,0.676,0.6759,0.676,1776300008.0
2007-07-06 08:32:00,0.6759,0.676,0.6759,0.676,1283799985.0
2007-07-06 08:33:00,0.6761,0.6761,0.676,0.676,1283799985.0
2007-07-06 08:34:00,0.6761,0.6762,0.676,0.6761,1283799985.0
2007-07-06 08:35:00,0.676,0.6761,0.6758,0.6758,1283799985.0
2007-07-06 08:37:00,0.6759,0.6759,0.6758,0.6759,1283799985.0
2007-07-06 08:38:00,0.676,0.676,0.6759,0.6759,1283799985.0
2007-07-06 08:39:00,0.676,0.6761,0.676,0.676,1283799985.0
2007-07-06 08:40:00,0.6761,0.6761,0.676,0.676,1283799985.0
2007-07-06 08:41:00,0.6761,0.6761,0.676,0.6761,1283799985.0
2007-07-06 08:42:00,0.6762,0.6762,0.6761,0.6761,1283799985.0
2007-07-06 08:44:00,0.6761,0.67625,0.6761,0.6762,970499972.0
2007-07-06 08:45:00,0.6763,0.6763,0.6762,0.6763,658900013.0
2007-07-06 08:46:00,0.6762,0.6763,0.6762,0.6763,658900013.0
2007-07-06 08:47:00,0.6763,0.6763,0.67625,0.6763,658900013.0
2007-07-06 08:48:00,0.6763,0.6763,0.67625,0.6763,568899993.0
2007-07-06 08:49:00,0.67625,0.6763,0.6762,0.6762,695399991.0
2007-07-06 08:50:00,0.6762,0.6763,0.6762,0.6762,1868100006.0
2007-07-06 08:51:00,0.6762,0.6762,0.6762,0.6762,958900007.0
2007-07-06 08:52:00,0.6762,0.6762,0.67615,0.6762,1159500006.0
2007-07-06 08:53:00,0.6762,0.6762,0.67615,0.6762,629599994.0
2007-07-06 08:54:00,0.6762,0.6762,0.6762,0.6762,60499998.0
2007-07-06 08:55:00,0.6762,0.6762,0.67615,0.67615,1518699996.0
2007-07-06 08:56:00,0.6762,0.6763,0.6762,0.6763,1401299999.0
2007-07-06 08:57:00,0.6761,0.6761,0.6761,0.6761,1914899958.0
2007-07-06 08:58:00,0.676,0.6762,0.676,0.6761,1914899958.0
2007-07-06 08:59:00,0.6762,0.6762,0.6761,0.6761,1914899958.0
2007-07-06 09:00:00,0.6762,0.6762,0.6762,0.6762,1914899958.0
2007-07-06 09:01:00,0.6762,0.6762,0.67605,0.6761,1914899958.0
2007-07-06 09:02:00,0.67605,0.6762,0.676,0.6761,1773299988.0
2007-07-06 09:03:00,0.6761,0.6762,0.6761,0.6761,1987799994.0
2007-07-06 09:04:00,0.676,0.676,0.6759,0.676,462900014.0
2007-07-06 09:05:00,0.676,0.6761,0.676,0.67605,462900014.0
2007-07-06 09:06:00,0.67605,0.6761,0.67605,0.67605,1341200015.0
2007-07-06 09:09:00,0.676,0.6761,0.676,0.676,1973099971.0
2007-07-06 09:10:00,0.676,0.6761,0.67595,0.676,1973099971.0
2007-07-06 09:11:00,0.6761,0.6761,0.676,0.676,1948499990.0
2007-07-06 09:12:00,0.6759,0.676,0.6758,0.676,1948499990.0
2007-07-06 09:13:00,0.6759,0.676,0.6759,0.676,1948499990.0
2007-07-06 09:14:00,0.676,0.6762,0.676,0.6762,1948499990.0
2007-07-06 09:15:00,0.6762,0.6762,0.6761,0.6761,1501099985.0
2007-07-06 09:16:00,0.6762,0.6762,0.67605,0.6761,1501099985.0
2007-07-06 09:17:00,0.676,0.6761,0.6759,0.6761,1861599997.0
2007-07-06 09:18:00,0.67605,0.6761,0.67605,0.67605,1861599997.0
2007-07-06 09:19:00,0.6761,0.6761,0.67605,0.6761,1806799966.0
2007-07-06 09:20:00,0.676,0.6761,0.6759,0.676,1526699977.0
2007-07-06 09:21:00,0.67605,0.67605,0.67595,0.67595,1526699977.0
2007-07-06 09:22:00,0.676,0.676,0.67585,0.6759,1999199990.0
2007-07-06 09:23:00,0.6759,0.6759,0.6759,0.6759,319799994.0
2007-07-06 09:24:00,0.6759,0.676,0.6759,0.676,558000006.0
2007-07-06 09:25:00,0.676,0.67605,0.676,0.676,1520700009.0
2007-07-06 09:26:00,0.676,0.67605,0.67595,0.676,1486100004.0
2007-07-06 09:27:00,0.676,0.6761,0.676,0.6761,1174400015.0
2007-07-06 09:28:00,0.6761,0.6761,0.67605,0.67605,1634099996.0
2007-07-06 09:29:00,0.67605,0.6761,0.67605,0.6761,192600000.0
2007-07-06 09:30:00,0.6761,0.6761,0.6761,0.6761,35200000.0
2007-07-06 09:31:00,0.67605,0.6761,0.676,0.67605,812499995.0
2007-07-06 09:32:00,0.67605,0.67605,0.676,0.67605,78300000.0
2007-07-06 09:33:00,0.67605,0.67605,0.67595,0.676,681000000.0
2007-07-06 09:34:00,0.676,0.676,0.676,0.676,645299999.0
2007-07-06 09:35:00,0.676,0.676,0.676,0.676,552699985.0
2007-07-06 09:36:00,0.67579,0.67594,0.67579,0.67581,2099199995.0
2007-07-06 09:37:00,0.676,0.676,0.676,0.676,548399995.0
2007-07-06 09:38:00,0.676,0.676,0.67595,0.676,245299997.0
2007-07-06 09:39:00,0.676,0.6761,0.67595,0.676,1672199993.0
2007-07-06 09:40:00,0.67605,0.6761,0.676,0.67605,234600002.0
2007-07-06 09:41:00,0.67605,0.6761,0.67605,0.67605,135500000.0
2007-07-06 09:42:00,0.6761,0.6761,0.6761,0.6761,276899995.0
2007-07-06 09:43:00,0.6761,0.6761,0.6761,0.6761,808800001.0
2007-07-06 09:44:00,0.6761,0.6761,0.676,0.67605,958100012.0
2007-07-06 09:45:00,0.67605,0.6761,0.67605,0.6761,1025599995.0
2007-07-06 09:46:00,0.67605,0.6761,0.67605,0.67605,427700004.0
2007-07-06 09:47:00,0.6761,0.6761,0.67595,0.676,658400005.0
2007-07-06 09:48:00,0.676,0.6761,0.676,0.6761,1022800013.0
2007-07-06 09:49:00,0.676,0.6761,0.676,0.6761,236100004.0
2007-07-06 09:50:00,0.6761,0.6761,0.67605,0.6761,155200000.0
2007-07-06 09:51:00,0.6761,0.6761,0.67605,0.6761,1328500006.0
2007-07-06 09:52:00,0.6761,0.6762,0.67605,0.6762,825100006.0
2007-07-06 09:53:00,0.6762,0.6762,0.6762,0.6762,753600005.0
2007-07-06 09:54:00,0.6762,0.6762,0.67615,0.67615,142600000.0
2007-07-06 09:55:00,0.6762,0.6762,0.6762,0.6762,288899997.0
2007-07-06 09:56:00,0.6762,0.6762,0.67605,0.6761,1242599995.0
2007-07-06 09:57:00,0.676,0.6762,0.676,0.6761,674399999.0
2007-07-06 09:58:00,0.6762,0.6762,0.67615,0.6762,674399999.0
2007-07-06 09:59:00,0.6762,0.6762,0.67615,0.6762,1003100007.0
2007-07-06 10:01:00,0.67625,0.6763,0.67615,0.67615,1268400003.0
2007-07-06 10:02:00,0.6762,0.6762,0.6761,0.6762,1056600003.0
2007-07-06 10:04:00,0.6762,0.6762,0.67615,0.6762,876300005.0
2007-07-06 10:05:00,0.6762,0.6763,0.67615,0.6763,1687700011.0
2007-07-06 10:06:00,0.6763,0.6763,0.6762,0.6763,1484699984.0
2007-07-06 10:07:00,0.6762,0.6763,0.6762,0.6763,1484699984.0
2007-07-06 10:08:00,0.6762,0.6762,0.6762,0.6762,1484699984.0
2007-07-06 10:09:00,0.67625,0.67625,0.6762,0.67625,1484699984.0
2007-07-06 10:10:00,0.67625,0.6763,0.6762,0.6763,1577899983.0
2007-07-06 10:11:00,0.6763,0.6763,0.6762,0.6762,2024400007.0
2007-07-06 10:12:00,0.6761,0.6762,0.6761,0.6762,1828499992.0
2007-07-06 10:13:00,0.6761,0.6761,0.6761,0.6761,1828499992.0
2007-07-06 10:14:00,0.6762,0.6762,0.67605,0.67605,1828499992.0
2007-07-06 10:15:00,0.6761,0.6761,0.676,0.6761,1553799984.0
2007-07-06 10:16:00,0.67605,0.6762,0.67605,0.6762,1553799984.0
2007-07-06 10:18:00,0.676,0.6761,0.676,0.676,820699997.0
2007-07-06 10:19:00,0.6761,0.6761,0.676,0.676,820699997.0
2007-07-06 10:21:00,0.6761,0.6761,0.676,0.6761,820699997.0
2007-07-06 10:23:00,0.6762,0.6762,0.6761,0.6762,820699997.0
2007-07-06 10:24:00,0.6761,0.6762,0.6761,0.6761,820699997.0
2007-07-06 10:25:00,0.6762,0.6762,0.6761,0.6762,820699997.0
2007-07-06 10:26:00,0.6762,0.6762,0.67615,0.6762,1146500007.0
2007-07-06 10:27:00,0.6762,0.6762,0.6762,0.6762,1226999982.0
2007-07-06 10:28:00,0.6762,0.6762,0.6761,0.67615,831400004.0
2007-07-06 10:29:00,0.6762,0.6762,0.6761,0.6761,1517299996.0
2007-07-06 10:30:00,0.6759,0.676,0.6755,0.6759,648399988.0
2007-07-06 10:31:00,0.676,0.676,0.676,0.676,648399988.0
2007-07-06 10:32:00,0.6759,0.676,0.6758,0.6759,648399988.0
2007-07-06 10:33:00,0.676,0.676,0.6759,0.6759,648399988.0
2007-07-06 10:34:00,0.676,0.6761,0.676,0.676,648399988.0
2007-07-06 10:35:00,0.6761,0.6761,0.676,0.676,648399988.0
2007-07-06 10:36:00,0.676,0.676,0.67595,0.676,648399988.0
2007-07-06 10:37:00,0.676,0.676,0.67595,0.676,1505700000.0
2007-07-06 10:38:00,0.676,0.6761,0.6759,0.6761,1516100010.0
2007-07-06 10:39:00,0.676,0.6761,0.676,0.6761,1516100010.0
2007-07-06 10:41:00,0.6762,0.6762,0.6761,0.6761,1314900018.0
2007-07-06 10:42:00,0.6762,0.6762,0.6761,0.6761,1314900018.0
2007-07-06 10:44:00,0.6761,0.67615,0.6761,0.6761,1314900018.0
2007-07-06 10:45:00,0.676,0.6761,0.676,0.6761,609499976.0
2007-07-06 10:47:00,0.6762,0.6762,0.6762,0.6762,609499976.0
2007-07-06 10:48:00,0.6762,0.6762,0.67615,0.67615,153400003.0
2007-07-06 10:49:00,0.6763,0.6763,0.6762,0.6762,1785699965.0
2007-07-06 10:50:00,0.6763,0.6763,0.67615,0.6763,1785699965.0
2007-07-06 10:51:00,0.6763,0.6763,0.6762,0.67625,892499984.0
2007-07-06 10:52:00,0.6763,0.6763,0.67625,0.6763,1342399979.0
2007-07-06 10:53:00,0.6763,0.6763,0.6763,0.6763,368899987.0
2007-07-06 10:55:00,0.6763,0.6763,0.6763,0.6763,1792699986.0
2007-07-06 10:56:00,0.6763,0.6763,0.6763,0.6763,1253500005.0
2007-07-06 11:00:00,0.6764,0.6764,0.6763,0.6763,595599997.0
2007-07-06 11:01:00,0.6762,0.6763,0.6762,0.6763,2132400003.0
2007-07-06 11:02:00,0.6763,0.6764,0.6763,0.6763,2132400003.0
2007-07-06 11:04:00,0.6763,0.6764,0.6763,0.67635,996199995.0
2007-07-06 11:05:00,0.67635,0.6764,0.67635,0.6764,482799995.0
2007-07-06 11:06:00,0.6764,0.6764,0.67635,0.67635,627999995.0
2007-07-06 11:07:00,0.67635,0.6764,0.67635,0.6764,892299989.0
2007-07-06 11:08:00,0.6764,0.6764,0.6763,0.6763,567399994.0
2007-07-06 11:09:00,0.6764,0.6764,0.67635,0.6764,567399994.0
2007-07-06 11:10:00,0.6764,0.6764,0.67625,0.6764,745399986.0
2007-07-06 11:11:00,0.67635,0.6764,0.67625,0.6764,1143299993.0
2007-07-06 11:12:00,0.6764,0.6764,0.6763,0.67635,473699995.0
2007-07-06 11:13:00,0.6764,0.6764,0.67635,0.67635,472800003.0
2007-07-06 11:14:00,0.6763,0.6764,0.6763,0.67635,1277500002.0
2007-07-06 11:15:00,0.6764,0.6764,0.67635,0.6764,1317299977.0
2007-07-06 11:16:00,0.6764,0.6764,0.6764,0.6764,138399999.0
2007-07-06 11:17:00,0.6764,0.6764,0.67635,0.67635,67200000.0
2007-07-06 11:18:00,0.67635,0.6764,0.6763,0.67635,295199996.0
2007-07-06 11:20:00,0.6762,0.6762,0.6762,0.6762,1207499999.0
2007-07-06 11:22:00,0.6762,0.6762,0.6762,0.6762,1207499999.0
2007-07-06 11:23:00,0.6762,0.6763,0.6762,0.6763,799599998.0
2007-07-06 11:24:00,0.6763,0.6763,0.67615,0.6762,437500001.0
2007-07-06 11:25:00,0.6762,0.6763,0.67615,0.67625,1095400008.0
2007-07-06 11:26:00,0.6763,0.6763,0.67625,0.6763,747199997.0
2007-07-06 11:27:00,0.6763,0.6763,0.67625,0.6763,1887899990.0
2007-07-06 11:28:00,0.6763,0.6763,0.6763,0.6763,247899997.0
2007-07-06 11:29:00,0.6763,0.6763,0.6763,0.6763,1927299986.0
2007-07-06 11:30:00,0.6762,0.6762,0.6762,0.6762,1927299986.0
2007-07-06 11:31:00,0.67615,0.6763,0.67615,0.6763,1927299986.0
2007-07-06 11:32:00,0.6763,0.6763,0.6762,0.6763,732800000.0
2007-07-06 11:33:00,0.6763,0.6763,0.6763,0.6763,729099984.0
2007-07-06 11:34:00,0.6763,0.6763,0.6762,0.6762,484199999.0
2007-07-06 11:35:00,0.6763,0.6763,0.6763,0.6763,484199999.0
2007-07-06 11:36:00,0.6763,0.6763,0.6763,0.6763,1336800009.0
2007-07-06 11:37:00,0.6763,0.6763,0.6763,0.6763,654500005.0
2007-07-06 11:38:00,0.6763,0.67635,0.67625,0.6763,584399995.0
2007-07-06 11:39:00,0.67635,0.67635,0.6763,0.67635,972500015.0
2007-07-06 11:40:00,0.67635,0.6764,0.67635,0.6764,145400000.0
2007-07-06 11:41:00,0.6764,0.6764,0.67625,0.6763,584999986.0
2007-07-06 11:42:00,0.6763,0.6763,0.6763,0.6763,754599998.0
2007-07-06 11:43:00,0.6763,0.6763,0.6763,0.6763,1984699977.0
2007-07-06 11:44:00,0.6763,0.6763,0.6762,0.6763,360400000.0
2007-07-06 11:46:00,0.6763,0.67635,0.6763,0.6763,360400000.0
2007-07-06 11:47:00,0.6763,0.6764,0.6763,0.67635,1053400008.0
2007-07-06 11:48:00,0.6764,0.6764,0.6763,0.6764,1322199990.0
2007-07-06 11:49:00,0.6763,0.6764,0.6763,0.6764,1322199990.0
2007-07-06 11:51:00,0.6763,0.6764,0.6763,0.6764,1322199990.0
2007-07-06 11:52:00,0.67635,0.6764,0.67625,0.67625,1322199990.0
2007-07-06 11:53:00,0.67635,0.6764,0.67625,0.6764,508800005.0
2007-07-06 11:55:00,0.6763,0.6763,0.67615,0.67625,947600010.0
2007-07-06 11:56:00,0.6763,0.6763,0.6763,0.6763,1240099989.0
2007-07-06 11:57:00,0.67625,0.6763,0.6762,0.6763,1240099989.0
2007-07-06 11:58:00,0.6763,0.6763,0.67625,0.67625,850099999.0
2007-07-06 12:00:00,0.6762,0.6763,0.6762,0.6762,1117699990.0
2007-07-06 12:03:00,0.6762,0.6763,0.67615,0.6763,1117699990.0
2007-07-06 12:07:00,0.6763,0.6763,0.67615,0.6762,2137299986.0
2007-07-06 12:08:00,0.6762,0.6762,0.67615,0.6762,1844700022.0
2007-07-06 12:09:00,0.6762,0.6763,0.67615,0.6763,1941099998.0
2007-07-06 12:10:00,0.67625,0.6763,0.67615,0.6762,1832499974.0
2007-07-06 12:11:00,0.6762,0.6763,0.6762,0.6762,1259400006.0
2007-07-06 12:12:00,0.6762,0.6762,0.6762,0.6762,1009100003.0
2007-07-06 12:13:00,0.6761,0.6762,0.6761,0.6762,1009100003.0
2007-07-06 12:14:00,0.6762,0.6762,0.67615,0.67615,1009100003.0
2007-07-06 12:15:00,0.6762,0.6762,0.67615,0.67615,1950999965.0
2007-07-06 12:16:00,0.6762,0.67625,0.6762,0.67625,207600000.0
2007-07-06 12:17:00,0.67625,0.6763,0.6762,0.6763,759700006.0
2007-07-06 12:18:00,0.6763,0.67635,0.67625,0.67625,1073999993.0
2007-07-06 12:19:00,0.6762,0.6763,0.6762,0.6763,1987499972.0
2007-07-06 12:20:00,0.6764,0.6764,0.6764,0.6764,1987499972.0
2007-07-06 12:21:00,0.67635,0.6764,0.67635,0.6764,1987499972.0
2007-07-06 12:22:00,0.6764,0.6764,0.6764,0.6764,1670399981.0
2007-07-06 12:23:00,0.6764,0.6764,0.6763,0.67635,1024899984.0
2007-07-06 12:24:00,0.6764,0.6764,0.6763,0.6763,356400000.0
2007-07-06 12:25:00,0.6763,0.67635,0.6763,0.67635,419200002.0
2007-07-06 12:26:00,0.6763,0.67635,0.67625,0.6763,1589699998.0
2007-07-06 12:27:00,0.6763,0.6763,0.6763,0.6763,1173799982.0
2007-07-06 12:28:00,0.6763,0.67635,0.6763,0.6763,1491599978.0
2007-07-06 12:29:00,0.6763,0.67635,0.6763,0.6763,349100007.0
2007-07-06 12:30:00,0.67635,0.67635,0.67625,0.6763,907499991.0
2007-07-06 12:31:00,0.6763,0.6763,0.67625,0.6763,959099998.0
2007-07-06 12:32:00,0.6763,0.6763,0.67615,0.67625,875399990.0
2007-07-06 12:33:00,0.6761,0.6762,0.6761,0.6761,615799998.0
2007-07-06 12:34:00,0.6762,0.6762,0.6761,0.6762,615799998.0
2007-07-06 12:35:00,0.67625,0.67625,0.6762,0.67625,615799998.0
2007-07-06 12:36:00,0.67625,0.6763,0.67625,0.6763,916399971.0
2007-07-06 12:37:00,0.6763,0.67635,0.67625,0.6763,1083999998.0
2007-07-06 12:38:00,0.6763,0.6763,0.6762,0.6762,1790800006.0
2007-07-06 12:39:00,0.6763,0.6763,0.67615,0.67625,1790800006.0
2007-07-06 12:40:00,0.67625,0.6763,0.67615,0.6762,1421399985.0
2007-07-06 12:41:00,0.6761,0.6761,0.6761,0.6761,1892299980.0
2007-07-06 12:42:00,0.6761,0.6762,0.67605,0.6762,1892299980.0
2007-07-06 12:43:00,0.6761,0.6762,0.6761,0.6762,660299985.0
2007-07-06 12:44:00,0.6763,0.6763,0.6763,0.6763,660299985.0
2007-07-06 12:45:00,0.6763,0.67635,0.6763,0.67635,660299985.0
2007-07-06 12:46:00,0.6764,0.6764,0.6763,0.67635,1002899987.0
2007-07-06 12:47:00,0.67635,0.67635,0.6763,0.6763,1979900013.0
2007-07-06 12:48:00,0.6763,0.6763,0.6762,0.6762,1338199993.0
2007-07-06 12:49:00,0.6761,0.6762,0.6761,0.6762,1930199990.0
2007-07-06 12:50:00,0.67615,0.6762,0.67615,0.6762,1930199990.0
2007-07-06 12:51:00,0.6762,0.6762,0.6762,0.6762,2095399969.0
2007-07-06 12:52:00,0.6762,0.6762,0.6762,0.6762,507000000.0
2007-07-06 12:53:00,0.6763,0.6763,0.6762,0.6762,205300002.0
2007-07-06 12:54:00,0.67625,0.67625,0.6762,0.67625,205300002.0
2007-07-06 12:55:00,0.67625,0.67625,0.67615,0.6762,2129899992.0
2007-07-06 12:56:00,0.6763,0.6763,0.6763,0.6763,732000000.0
2007-07-06 12:58:00,0.6762,0.6762,0.67615,0.6762,1637599998.0
2007-07-06 12:59:00,0.6762,0.6762,0.6762,0.6762,1436899972.0
2007-07-06 13:00:00,0.6761,0.6761,0.6761,0.6761,172800000.0
2007-07-06 13:01:00,0.676,0.676,0.676,0.676,172800000.0
2007-07-06 13:03:00,0.67605,0.6761,0.67605,0.6761,172800000.0
2007-07-06 13:04:00,0.6761,0.6761,0.67595,0.6761,1502399984.0
2007-07-06 13:05:00,0.6761,0.6761,0.676,0.676,294999990.0
2007-07-06 13:06:00,0.6761,0.6761,0.6761,0.6761,294999990.0
2007-07-06 13:07:00,0.6761,0.6761,0.67605,0.6761,337699992.0
2007-07-06 13:08:00,0.6761,0.6761,0.67605,0.67605,1279699993.0
2007-07-06 13:09:00,0.6761,0.6761,0.6761,0.6761,587400002.0
2007-07-06 13:10:00,0.6761,0.6761,0.6761,0.6761,935999993.0
2007-07-06 13:11:00,0.6761,0.6761,0.6761,0.6761,2029299974.0
2007-07-06 13:12:00,0.6761,0.6761,0.67605,0.67605,737899987.0
2007-07-06 13:13:00,0.6761,0.6761,0.6761,0.6761,248099999.0
2007-07-06 13:14:00,0.6761,0.6761,0.6761,0.6761,173800000.0
2007-07-06 13:15:00,0.6761,0.6763,0.676,0.6761,1259100000.0
2007-07-06 13:17:00,0.676,0.6761,0.676,0.6761,1259100000.0
2007-07-06 13:18:00,0.6762,0.6762,0.6761,0.6762,1259100000.0
2007-07-06 13:19:00,0.67615,0.6762,0.6761,0.6762,1259100000.0
2007-07-06 13:20:00,0.6762,0.6762,0.6762,0.6762,512699996.0
2007-07-06 13:21:00,0.67615,0.6762,0.67615,0.6762,1240600004.0
2007-07-06 13:22:00,0.6762,0.6762,0.6762,0.6762,1404900027.0
2007-07-06 13:23:00,0.6762,0.6762,0.6762,0.6762,2137500040.0
2007-07-06 13:24:00,0.6762,0.6762,0.67615,0.67615,700199987.0
2007-07-06 13:25:00,0.6762,0.6762,0.67605,0.67615,1031599986.0
2007-07-06 13:26:00,0.6761,0.6761,0.6761,0.6761,1177200021.0
2007-07-06 13:28:00,0.6762,0.6762,0.67615,0.6762,491500001.0
2007-07-06 13:29:00,0.6762,0.6762,0.6761,0.6761,1850399993.0
2007-07-06 13:30:00,0.6761,0.6762,0.67605,0.67615,1850399993.0
2007-07-06 13:31:00,0.6761,0.6762,0.6761,0.6761,341900005.0
2007-07-06 13:32:00,0.6761,0.67615,0.6761,0.6761,395300003.0
2007-07-06 13:33:00,0.67615,0.6762,0.6761,0.6762,1139100009.0
2007-07-06 13:34:00,0.6762,0.6762,0.6762,0.6762,621499982.0
2007-07-06 13:35:00,0.6762,0.6762,0.6761,0.6761,1279699989.0
2007-07-06 13:36:00,0.6761,0.6761,0.6761,0.6761,1411900006.0
2007-07-06 13:37:00,0.6761,0.6761,0.67605,0.6761,1768099983.0
2007-07-06 13:38:00,0.6761,0.6762,0.6761,0.6762,1811899993.0
2007-07-06 13:39:00,0.6761,0.6762,0.6761,0.6762,1811899993.0
2007-07-06 13:40:00,0.6761,0.6762,0.6761,0.6762,1811899993.0
2007-07-06 13:42:00,0.6763,0.6763,0.6761,0.6761,1626100011.0
2007-07-06 13:43:00,0.6762,0.6762,0.6761,0.6761,1626100011.0
2007-07-06 13:44:00,0.6762,0.6762,0.6761,0.6762,1626100011.0
2007-07-06 13:45:00,0.6763,0.6763,0.6763,0.6763,1626100011.0
2007-07-06 13:47:00,0.6763,0.67635,0.67625,0.67625,1626100011.0
2007-07-06 13:48:00,0.67625,0.6763,0.67625,0.6763,1064100004.0
2007-07-06 13:52:00,0.6762,0.6762,0.6762,0.6762,503599998.0
2007-07-06 13:53:00,0.6763,0.6763,0.6763,0.6763,503599998.0
2007-07-06 13:54:00,0.6764,0.6764,0.6763,0.6764,503599998.0
2007-07-06 13:55:00,0.6763,0.6763,0.6763,0.6763,503599998.0
2007-07-06 13:56:00,0.6762,0.6762,0.6762,0.6762,503599998.0
2007-07-06 13:57:00,0.6762,0.6762,0.67615,0.67615,503599998.0
2007-07-06 13:58:00,0.6762,0.6762,0.6761,0.6761,1014399994.0
2007-07-06 13:59:00,0.6762,0.6762,0.67615,0.6762,1014399994.0
2007-07-06 14:00:00,0.6762,0.6762,0.6761,0.6762,1889999975.0
2007-07-06 14:02:00,0.6761,0.6762,0.6761,0.6762,1889999975.0
2007-07-06 14:03:00,0.6762,0.6763,0.6762,0.6763,1889999975.0
2007-07-06 14:04:00,0.6763,0.6763,0.6762,0.6763,1288600013.0
2007-07-06 14:05:00,0.6762,0.6763,0.6762,0.6763,1288600013.0
2007-07-06 14:06:00,0.6762,0.6763,0.6762,0.6762,1288600013.0
2007-07-06 14:07:00,0.6763,0.6763,0.6762,0.6762,1288600013.0
2007-07-06 14:08:00,0.6763,0.6764,0.67625,0.67635,1288600013.0
2007-07-06 14:09:00,0.6764,0.6764,0.6763,0.6764,1120399989.0
2007-07-06 14:10:00,0.6763,0.6763,0.6762,0.6762,1120399989.0
2007-07-06 14:11:00,0.6763,0.6763,0.6762,0.6763,1120399989.0
2007-07-06 14:12:00,0.6763,0.6763,0.6763,0.6763,1548399996.0
2007-07-06 14:14:00,0.6762,0.6763,0.6762,0.6763,1548399996.0
2007-07-06 14:15:00,0.6764,0.6764,0.6764,0.6764,1548399996.0
2007-07-06 14:16:00,0.6764,0.6765,0.67635,0.6764,1548399996.0
2007-07-06 14:18:00,0.6765,0.6765,0.6764,0.6764,1715399986.0
2007-07-06 14:19:00,0.6765,0.6766,0.6764,0.6766,1715399986.0
2007-07-06 14:20:00,0.6765,0.6766,0.6765,0.6765,1715399986.0
2007-07-06 14:21:00,0.6766,0.6766,0.6765,0.6765,1715399986.0
2007-07-06 14:22:00,0.6766,0.6766,0.6764,0.6764,1715399986.0
2007-07-06 14:23:00,0.6763,0.6764,0.6763,0.6764,1715399986.0
2007-07-06 14:24:00,0.6763,0.6764,0.6763,0.6764,1715399986.0
2007-07-06 14:26:00,0.6765,0.6765,0.6764,0.6765,1715399986.0
2007-07-06 14:27:00,0.6764,0.6765,0.6764,0.6764,1155800000.0
2007-07-06 14:28:00,0.6766,0.6766,0.6762,0.6765,1155800000.0
2007-07-06 14:29:00,0.67655,0.67655,0.6763,0.6763,1155800000.0
2007-07-06 14:30:00,0.6766,0.6768,0.6762,0.6764,888699989.0
2007-07-06 14:31:00,0.6765,0.6766,0.6764,0.6766,888699989.0
2007-07-06 14:32:00,0.6764,0.6765,0.6763,0.6764,888699989.0
2007-07-06 14:33:00,0.6763,0.6764,0.6763,0.6764,888699989.0
2007-07-06 14:34:00,0.6763,0.6764,0.6762,0.6762,888699989.0
2007-07-06 14:35:00,0.6761,0.6764,0.6761,0.6764,888699989.0
2007-07-06 14:36:00,0.6765,0.6765,0.6763,0.6763,888699989.0
2007-07-06 14:37:00,0.6764,0.6764,0.6763,0.6763,888699989.0
2007-07-06 14:38:00,0.6764,0.6764,0.6763,0.6764,888699989.0
2007-07-06 14:39:00,0.6763,0.6764,0.6763,0.6763,888699989.0
2007-07-06 14:40:00,0.6765,0.6765,0.6765,0.6765,888699989.0
2007-07-06 14:42:00,0.6764,0.6765,0.6764,0.6765,888699989.0
2007-07-06 14:43:00,0.6766,0.6766,0.6765,0.6766,888699989.0
2007-07-06 14:44:00,0.6765,0.6766,0.6764,0.6764,888699989.0
2007-07-06 14:45:00,0.6765,0.6765,0.6764,0.6765,888699989.0
2007-07-06 14:46:00,0.6765,0.6765,0.6763,0.6763,888699989.0
2007-07-06 14:47:00,0.6764,0.6764,0.6763,0.6764,1320399995.0
2007-07-06 14:48:00,0.6763,0.6763,0.6763,0.6763,1320399995.0
2007-07-06 14:49:00,0.6764,0.6764,0.6763,0.6764,1320399995.0
2007-07-06 14:50:00,0.6765,0.6765,0.6764,0.6765,1320399995.0
2007-07-06 14:51:00,0.6766,0.6768,0.6765,0.6766,1320399995.0
2007-07-06 14:53:00,0.67665,0.6767,0.67655,0.67665,1320399995.0
2007-07-06 14:54:00,0.67665,0.67685,0.67665,0.6767,1391599988.0
2007-07-06 14:55:00,0.67675,0.67685,0.6767,0.6768,1227499994.0
2007-07-06 14:56:00,0.6768,0.67685,0.6767,0.67675,1652749991.0
2007-07-06 14:57:00,0.67675,0.6768,0.67675,0.6768,686899987.0
2007-07-06 14:58:00,0.6768,0.6768,0.6767,0.6767,1183100002.0
2007-07-06 14:59:00,0.6768,0.677,0.6767,0.6769,1183100002.0
2007-07-06 15:00:00,0.6768,0.6769,0.6768,0.6768,1183100002.0
2007-07-06 15:01:00,0.6767,0.6769,0.6767,0.6769,1183100002.0
2007-07-06 15:02:00,0.677,0.677,0.6769,0.677,1183100002.0
2007-07-06 15:03:00,0.6771,0.6771,0.677,0.677,1183100002.0
2007-07-06 15:04:00,0.67705,0.67715,0.67705,0.6771,1183100002.0
2007-07-06 15:05:00,0.6771,0.6771,0.677,0.677,1418199997.0
2007-07-06 15:06:00,0.6771,0.6773,0.6771,0.6772,1418199997.0
2007-07-06 15:07:00,0.67725,0.6773,0.67715,0.6773,1418199997.0
2007-07-06 15:10:00,0.6773,0.6773,0.6772,0.6772,1670999996.0
2007-07-06 15:11:00,0.6771,0.6772,0.677,0.677,1670999996.0
2007-07-06 15:12:00,0.6771,0.6771,0.677,0.6771,1670999996.0
2007-07-06 15:13:00,0.677,0.6771,0.677,0.677,1670999996.0
2007-07-06 15:14:00,0.6771,0.6771,0.677,0.67705,1670999996.0
2007-07-06 15:15:00,0.6769,0.6769,0.6769,0.6769,279199998.0
2007-07-06 15:16:00,0.677,0.677,0.6769,0.677,279199998.0
2007-07-06 15:18:00,0.6769,0.6769,0.6769,0.6769,279199998.0
2007-07-06 15:19:00,0.6771,0.6772,0.6771,0.6772,279199998.0
2007-07-06 15:20:00,0.6771,0.6772,0.6771,0.6772,279199998.0
2007-07-06 15:21:00,0.6771,0.6772,0.6771,0.6772,279199998.0
2007-07-06 15:22:00,0.6771,0.6773,0.6771,0.6772,279199998.0
2007-07-06 15:23:00,0.6773,0.6773,0.6773,0.6773,279199998.0
2007-07-06 15:24:00,0.6772,0.6773,0.6772,0.6773,279199998.0
2007-07-06 15:25:00,0.67735,0.6774,0.67735,0.67735,279199998.0
2007-07-06 15:27:00,0.6774,0.6774,0.6773,0.6773,448499994.0
2007-07-06 15:28:00,0.6772,0.6773,0.6772,0.6772,448499994.0
2007-07-06 15:29:00,0.6773,0.6773,0.67725,0.6773,448499994.0
2007-07-06 15:30:00,0.6773,0.6773,0.6772,0.6773,1563000010.0
2007-07-06 15:31:00,0.6773,0.6773,0.6772,0.6772,1072100001.0
2007-07-06 15:32:00,0.6772,0.6772,0.6771,0.6772,487900001.0
2007-07-06 15:33:00,0.67725,0.67725,0.6772,0.6772,487900001.0
2007-07-06 15:34:00,0.67725,0.67735,0.6772,0.6773,1141600013.0
2007-07-06 15:35:00,0.6772,0.6773,0.6772,0.6773,1995899998.0
2007-07-06 15:36:00,0.6773,0.6774,0.67725,0.6773,1995899998.0
2007-07-06 15:39:00,0.6773,0.6773,0.67725,0.6773,305900001.0
2007-07-06 15:40:00,0.6773,0.6773,0.67715,0.6772,1284399995.0
2007-07-06 15:41:00,0.67715,0.67725,0.67715,0.67715,948699998.0
2007-07-06 15:42:00,0.67715,0.6772,0.6771,0.6772,253200000.0
2007-07-06 15:43:00,0.6772,0.6772,0.6771,0.6772,1696399991.0
2007-07-06 15:44:00,0.6772,0.67725,0.67715,0.6772,1696399991.0
2007-07-06 15:45:00,0.6772,0.67725,0.67715,0.67725,1596100009.0
2007-07-06 15:46:00,0.6772,0.6772,0.6771,0.6772,1744599994.0
2007-07-06 15:47:00,0.6772,0.6772,0.67715,0.6772,1744599994.0
2007-07-06 15:48:00,0.6772,0.6772,0.6772,0.6772,1007600005.0
2007-07-06 15:49:00,0.6772,0.6772,0.67715,0.67715,158900000.0
2007-07-06 15:50:00,0.67715,0.6772,0.6771,0.6771,920400011.0
2007-07-06 15:52:00,0.67705,0.6772,0.67705,0.6772,1305499990.0
2007-07-06 15:53:00,0.6772,0.6772,0.6771,0.6772,412299997.0
2007-07-06 15:54:00,0.6772,0.6772,0.6771,0.67715,599900007.0
2007-07-06 15:55:00,0.67715,0.6772,0.6771,0.6772,562700011.0
2007-07-06 15:56:00,0.6772,0.6772,0.67705,0.6772,823999994.0
2007-07-06 15:57:00,0.6772,0.67725,0.67715,0.6772,856200003.0
2007-07-06 15:58:00,0.6772,0.6773,0.6772,0.67725,398499998.0
2007-07-06 15:59:00,0.67725,0.67725,0.67715,0.67715,1393900010.0
2007-07-06 16:00:00,0.67715,0.6773,0.6771,0.6772,1615600002.0
2007-07-06 16:01:00,0.6771,0.6772,0.6771,0.6772,711299997.0
2007-07-06 16:02:00,0.6771,0.6772,0.6771,0.6771,711299997.0
2007-07-06 16:03:00,0.6772,0.67725,0.67715,0.6772,711299997.0
2007-07-06 16:04:00,0.67725,0.67725,0.6772,0.6772,131800000.0
2007-07-06 16:05:00,0.6772,0.6772,0.6772,0.6772,1002300002.0
2007-07-06 16:06:00,0.6772,0.67725,0.6772,0.6772,1338299989.0
2007-07-06 16:07:00,0.6772,0.67725,0.67715,0.6772,1632599998.0
2007-07-06 16:08:00,0.6772,0.6772,0.6771,0.6772,1142600002.0
2007-07-06 16:09:00,0.67725,0.6773,0.6772,0.6773,1142600002.0
2007-07-06 16:10:00,0.6773,0.6774,0.6773,0.6774,1749699977.0
2007-07-06 16:11:00,0.6773,0.6773,0.6772,0.6772,1749699977.0
2007-07-06 16:12:00,0.6773,0.6776,0.6772,0.6776,1749699977.0
2007-07-06 16:13:00,0.6775,0.6775,0.6773,0.6773,1749699977.0
2007-07-06 16:14:00,0.6774,0.6774,0.6773,0.6774,1749699977.0
2007-07-06 16:15:00,0.6775,0.6775,0.6773,0.6775,1749699977.0
2007-07-06 16:16:00,0.6774,0.6774,0.6773,0.6773,1749699977.0
2007-07-06 16:21:00,0.67735,0.67745,0.67735,0.6774,1749699977.0
2007-07-06 16:22:00,0.6774,0.6775,0.6774,0.6775,1052899998.0
2007-07-06 16:23:00,0.6775,0.6775,0.6775,0.6775,1893699957.0
2007-07-06 16:24:00,0.6774,0.6774,0.6774,0.6774,2135199975.0
2007-07-06 16:25:00,0.6773,0.6774,0.6773,0.6774,2135199975.0
2007-07-06 16:26:00,0.67735,0.6774,0.6772,0.6772,2135199975.0
2007-07-06 16:27:00,0.6772,0.67725,0.67715,0.67725,1533099978.0
2007-07-06 16:28:00,0.67725,0.67725,0.6772,0.67725,624999992.0
2007-07-06 16:29:00,0.67725,0.67725,0.6772,0.67725,379899991.0
2007-07-06 16:30:00,0.67725,0.67725,0.6772,0.67725,286699998.0
2007-07-06 16:31:00,0.6772,0.6773,0.6772,0.67725,771499997.0
2007-07-06 16:32:00,0.67725,0.6773,0.6772,0.67725,1063800008.0
2007-07-06 16:33:00,0.6771,0.6772,0.6769,0.677,1620999991.0
2007-07-06 16:34:00,0.6769,0.6769,0.6769,0.6769,1620999991.0
2007-07-06 16:35:00,0.677,0.677,0.6769,0.6769,1620999991.0
2007-07-06 16:36:00,0.677,0.677,0.677,0.677,1620999991.0
2007-07-06 16:38:00,0.67695,0.67715,0.67695,0.6771,1620999991.0
2007-07-06 16:39:00,0.6771,0.6771,0.677,0.6771,1962299993.0
2007-07-06 16:40:00,0.6771,0.6771,0.677,0.6771,1362099992.0
2007-07-06 16:41:00,0.6772,0.6773,0.6772,0.6772,1362099992.0
2007-07-06 16:42:00,0.6771,0.6771,0.677,0.677,1362099992.0
2007-07-06 16:43:00,0.6771,0.67715,0.67705,0.67705,1362099992.0
2007-07-06 16:44:00,0.6771,0.6771,0.67695,0.6771,1940200018.0
2007-07-06 16:45:00,0.6771,0.67715,0.67705,0.6771,957699982.0
2007-07-06 16:47:00,0.677,0.677,0.67695,0.677,1695099993.0
2007-07-06 16:48:00,0.6769,0.677,0.6769,0.677,298000005.0
2007-07-06 16:49:00,0.6769,0.677,0.6769,0.6769,298000005.0
2007-07-06 16:50:00,0.67705,0.67705,0.677,0.67705,298000005.0
2007-07-06 16:51:00,0.67705,0.6771,0.677,0.6771,201399998.0
2007-07-06 16:52:00,0.6771,0.6771,0.6771,0.6771,10400000.0
2007-07-06 16:53:00,0.677,0.677,0.6769,0.6769,1677300005.0
2007-07-06 16:54:00,0.677,0.677,0.677,0.677,1677300005.0
2007-07-06 16:55:00,0.67705,0.6771,0.67695,0.677,1677300005.0
2007-07-06 16:56:00,0.67695,0.677,0.67695,0.677,1625600006.0
2007-07-06 16:58:00,0.67705,0.67715,0.677,0.67715,1552400000.0
2007-07-06 17:00:00,0.67705,0.67715,0.67705,0.6771,1179499996.0
2007-07-06 17:01:00,0.67705,0.6771,0.67695,0.677,1713000011.0
2007-07-06 17:02:00,0.677,0.677,0.67695,0.677,745900001.0
2007-07-06 17:03:00,0.677,0.677,0.677,0.677,684399989.0
2007-07-06 17:04:00,0.677,0.677,0.6769,0.6769,673299985.0
2007-07-06 17:05:00,0.677,0.677,0.67695,0.677,673299985.0
2007-07-06 17:06:00,0.677,0.6771,0.677,0.6771,1580599994.0
2007-07-06 17:07:00,0.67715,0.6772,0.6771,0.6771,79099999.0
2007-07-06 17:08:00,0.6771,0.6772,0.6771,0.6772,598899997.0
2007-07-06 17:09:00,0.6772,0.6772,0.6771,0.6772,403599994.0
2007-07-06 17:10:00,0.6772,0.6772,0.67715,0.6772,575199982.0
2007-07-06 17:11:00,0.6772,0.6772,0.67715,0.67715,414599994.0
2007-07-06 17:12:00,0.6772,0.6772,0.6771,0.67715,993800006.0
2007-07-06 17:13:00,0.6771,0.6772,0.6771,0.6772,445400009.0
2007-07-06 17:14:00,0.6772,0.6772,0.67715,0.67715,157999998.0
2007-07-06 17:15:00,0.67715,0.6772,0.6771,0.6772,576299997.0
2007-07-06 17:16:00,0.6772,0.6772,0.6771,0.6772,2136599988.0
2007-07-06 17:17:00,0.6771,0.6772,0.6771,0.6771,1858299999.0
2007-07-06 17:18:00,0.6772,0.6773,0.6772,0.6773,1858299999.0
2007-07-06 17:19:00,0.6773,0.6773,0.6773,0.6773,1040499989.0
2007-07-06 17:21:00,0.6773,0.6773,0.6773,0.6773,1320800007.0
2007-07-06 17:22:00,0.67735,0.6774,0.6773,0.67735,1320800007.0
2007-07-06 17:24:00,0.67725,0.6773,0.67725,0.6773,2040699991.0
2007-07-06 17:25:00,0.6773,0.67735,0.67725,0.6773,1457099999.0
2007-07-06 17:26:00,0.6773,0.6773,0.6773,0.6773,1226899997.0
2007-07-06 17:27:00,0.6773,0.6773,0.6773,0.6773,488799986.0
2007-07-06 17:28:00,0.6773,0.6773,0.67715,0.6772,1563099998.0
2007-07-06 17:29:00,0.6771,0.6772,0.6771,0.6771,1169199999.0
2007-07-06 17:30:00,0.6772,0.6772,0.6771,0.6771,1169199999.0
2007-07-06 17:31:00,0.6772,0.6772,0.67715,0.6772,1169199999.0
2007-07-06 17:32:00,0.6772,0.6772,0.67715,0.6772,471200000.0
2007-07-06 17:33:00,0.6772,0.6772,0.6771,0.6772,353100000.0
2007-07-06 17:34:00,0.6772,0.67725,0.6771,0.6772,1819199990.0
2007-07-06 17:35:00,0.6772,0.67725,0.6771,0.67725,1624999996.0
2007-07-06 17:36:00,0.67725,0.67725,0.67715,0.67725,1980999977.0
2007-07-06 17:37:00,0.67725,0.67725,0.6772,0.6772,72700000.0
2007-07-06 17:38:00,0.67725,0.67725,0.6772,0.67725,203500004.0
2007-07-06 17:39:00,0.67725,0.6773,0.67725,0.6773,77600000.0
2007-07-06 17:40:00,0.6773,0.6773,0.6772,0.6772,479099990.0
2007-07-06 17:41:00,0.6772,0.6773,0.6772,0.67725,943999992.0
2007-07-06 17:42:00,0.67725,0.67725,0.67715,0.6772,834699996.0
2007-07-06 17:43:00,0.6772,0.6772,0.6772,0.6772,377600000.0
2007-07-06 17:44:00,0.6772,0.6772,0.67715,0.67715,806200004.0
2007-07-06 17:45:00,0.6772,0.6772,0.6771,0.6771,1766300001.0
2007-07-06 17:46:00,0.67725,0.67725,0.67715,0.6772,1766300001.0
2007-07-06 17:47:00,0.6772,0.6772,0.6771,0.6772,310000006.0
2007-07-06 17:48:00,0.67725,0.6773,0.6772,0.67725,310000006.0
2007-07-06 17:49:00,0.67725,0.67725,0.67715,0.67715,526999986.0
2007-07-06 17:50:00,0.67715,0.67715,0.677,0.677,1231799982.0
2007-07-06 17:51:00,0.677,0.67715,0.677,0.67705,2047599964.0
2007-07-06 17:52:00,0.6771,0.6772,0.67705,0.67715,1669900006.0
2007-07-06 17:53:00,0.6772,0.6772,0.6771,0.67715,1439500022.0
2007-07-06 17:54:00,0.6772,0.6772,0.6771,0.67715,989499983.0
2007-07-06 17:55:00,0.6772,0.67725,0.6772,0.6772,1375699977.0
2007-07-06 17:56:00,0.6772,0.67725,0.67715,0.6772,841599995.0
2007-07-06 17:57:00,0.67725,0.67725,0.67715,0.6772,1102699993.0
2007-07-06 17:58:00,0.6772,0.67725,0.67715,0.67725,1247799981.0
2007-07-06 17:59:00,0.67725,0.67725,0.6772,0.6772,1676999993.0
2007-07-06 18:00:00,0.6772,0.6772,0.6771,0.6771,1225799975.0
2007-07-06 18:01:00,0.6772,0.6772,0.6771,0.67715,1225799975.0
2007-07-06 18:02:00,0.677,0.6772,0.677,0.6772,245599997.0
2007-07-06 18:03:00,0.6773,0.6773,0.67725,0.6773,245599997.0
2007-07-06 18:04:00,0.6773,0.6773,0.67715,0.67725,1531499998.0
2007-07-06 18:05:00,0.67725,0.6773,0.6772,0.6772,1878999989.0
2007-07-06 18:06:00,0.6772,0.6773,0.67715,0.6772,1361300022.0
2007-07-06 18:07:00,0.6772,0.6773,0.6772,0.67725,892699997.0
2007-07-06 18:08:00,0.67725,0.6773,0.67725,0.6773,50400000.0
2007-07-06 18:09:00,0.6773,0.6773,0.6773,0.6773,128800000.0
2007-07-06 18:10:00,0.67725,0.67725,0.67715,0.67725,1465900008.0
2007-07-06 18:11:00,0.67725,0.67725,0.6772,0.67725,1454999987.0
2007-07-06 18:12:00,0.67725,0.6773,0.6772,0.67725,791599995.0
2007-07-06 18:13:00,0.67725,0.6773,0.6772,0.6772,231399999.0
2007-07-06 18:14:00,0.6772,0.6773,0.6772,0.6773,490999991.0
2007-07-06 18:15:00,0.67725,0.6773,0.67725,0.6773,459399995.0
2007-07-06 18:17:00,0.6773,0.6773,0.67725,0.67725,869199985.0
2007-07-06 18:18:00,0.67725,0.67725,0.6772,0.6772,1460000006.0
2007-07-06 18:19:00,0.67715,0.67725,0.67715,0.6772,608599998.0
2007-07-06 18:20:00,0.6772,0.6773,0.67715,0.67725,1635000003.0
2007-07-06 18:21:00,0.67725,0.6773,0.67725,0.6773,221600002.0
2007-07-06 18:23:00,0.6773,0.6773,0.6772,0.67725,304399991.0
2007-07-06 18:24:00,0.67715,0.6772,0.67715,0.6772,1991999985.0
2007-07-06 18:25:00,0.6772,0.6772,0.6771,0.6772,748400001.0
2007-07-06 18:26:00,0.6772,0.6772,0.6772,0.6772,101499999.0
2007-07-06 18:27:00,0.6772,0.6772,0.67715,0.6772,602900000.0
2007-07-06 18:28:00,0.6772,0.6772,0.67715,0.67715,83300000.0
2007-07-06 18:29:00,0.67715,0.6772,0.67715,0.67715,524999996.0
2007-07-06 18:30:00,0.6772,0.6772,0.6772,0.6772,13700000.0
2007-07-06 18:31:00,0.6772,0.6772,0.67705,0.67715,1945600005.0
2007-07-06 18:32:00,0.6772,0.6772,0.67715,0.67715,395199996.0
2007-07-06 18:33:00,0.67715,0.6772,0.67715,0.6772,1083600004.0
2007-07-06 18:34:00,0.6772,0.6772,0.67715,0.6772,1267500012.0
2007-07-06 18:35:00,0.67715,0.6772,0.6771,0.67715,253199997.0
2007-07-06 18:36:00,0.6772,0.6773,0.6772,0.6772,1469500002.0
2007-07-06 18:37:00,0.6772,0.67725,0.6772,0.67725,302400008.0
2007-07-06 18:38:00,0.67725,0.67725,0.6772,0.67725,654900000.0
2007-07-06 18:39:00,0.67725,0.67725,0.67715,0.6772,1912899991.0
2007-07-06 18:40:00,0.6772,0.6772,0.6772,0.6772,1066799974.0
2007-07-06 18:41:00,0.6772,0.67725,0.6772,0.6772,922499991.0
2007-07-06 18:43:00,0.67725,0.67725,0.6772,0.6772,668300006.0
2007-07-06 18:44:00,0.6772,0.6773,0.67715,0.6772,605400011.0
2007-07-06 18:45:00,0.6771,0.6771,0.6771,0.6771,891600008.0
2007-07-06 18:46:00,0.6772,0.6772,0.67715,0.67715,891600008.0
2007-07-06 18:47:00,0.6772,0.6772,0.67715,0.6772,908400001.0
2007-07-06 18:48:00,0.6772,0.6773,0.67715,0.67725,614700001.0
2007-07-06 18:49:00,0.67725,0.67725,0.6772,0.6772,86299997.0
2007-07-06 18:50:00,0.67725,0.6773,0.6772,0.6773,990099991.0
2007-07-06 18:51:00,0.6773,0.6773,0.6772,0.6772,1133500018.0
2007-07-06 18:52:00,0.67725,0.6773,0.6772,0.6773,1070399991.0
2007-07-06 18:53:00,0.6773,0.6773,0.6773,0.6773,703999981.0
2007-07-06 18:54:00,0.6773,0.67735,0.6773,0.67735,1639700001.0
2007-07-06 18:55:00,0.67735,0.6774,0.6773,0.67735,442700001.0
2007-07-06 18:56:00,0.67735,0.67735,0.67735,0.67735,52800000.0
2007-07-06 18:57:00,0.67735,0.6774,0.67735,0.6774,713800002.0
2007-07-06 18:58:00,0.6774,0.67745,0.67735,0.6774,1044399998.0
2007-07-06 18:59:00,0.6775,0.6775,0.6775,0.6775,2127700023.0
2007-07-06 19:00:00,0.67755,0.67755,0.67745,0.6775,2127700023.0
2007-07-06 19:01:00,0.6773,0.6774,0.6773,0.6774,1499500004.0
2007-07-06 19:02:00,0.6774,0.6774,0.67735,0.6774,1499500004.0
2007-07-06 19:03:00,0.67735,0.6774,0.67735,0.6774,1400199969.0
2007-07-06 19:04:00,0.6774,0.6774,0.6773,0.6774,943500004.0
2007-07-06 19:05:00,0.6774,0.6774,0.6774,0.6774,232699995.0
2007-07-06 19:06:00,0.6774,0.6774,0.6774,0.6774,788200001.0
2007-07-06 19:07:00,0.6774,0.6774,0.67735,0.6774,376999996.0
2007-07-06 19:08:00,0.67735,0.6774,0.67735,0.6774,501800001.0
2007-07-06 19:09:00,0.6774,0.6774,0.6773,0.6773,972700015.0
2007-07-06 19:10:00,0.6773,0.6773,0.67725,0.67725,1465399997.0
2007-07-06 19:11:00,0.67725,0.6773,0.67725,0.67725,172800000.0
2007-07-06 19:12:00,0.6773,0.6773,0.6772,0.6772,696299999.0
2007-07-06 19:13:00,0.6772,0.67725,0.6772,0.67725,362000003.0
2007-07-06 19:14:00,0.6772,0.6772,0.67715,0.67715,204200004.0
2007-07-06 19:15:00,0.67715,0.6773,0.67715,0.67725,775800000.0
2007-07-06 19:16:00,0.6773,0.6773,0.6773,0.6773,27200000.0
2007-07-06 19:17:00,0.67709,0.67732,0.67709,0.6772,276699996.0
2007-07-06 19:18:00,0.6772,0.67729,0.67717,0.67724,929699996.0
2007-07-06 19:19:00,0.67714,0.67726,0.67711,0.67721,1292399991.0
2007-07-06 19:20:00,0.6773,0.6773,0.67725,0.67725,72000000.0
2007-07-06 19:21:00,0.67725,0.67725,0.67725,0.67725,6400000.0
2007-07-06 19:22:00,0.6773,0.6773,0.6772,0.6772,103999998.0
2007-07-06 19:23:00,0.67703,0.67721,0.67697,0.67697,1585200000.0
2007-07-06 19:24:00,0.6773,0.6773,0.6772,0.67725,732000002.0
2007-07-06 19:25:00,0.67725,0.6773,0.6772,0.6772,262899995.0
2007-07-06 19:26:00,0.6773,0.6773,0.67725,0.6773,264199995.0
2007-07-06 19:27:00,0.6773,0.6773,0.67725,0.6773,659199983.0
2007-07-06 19:28:00,0.6773,0.6773,0.6773,0.6773,236999994.0
2007-07-06 19:29:00,0.6773,0.6773,0.6773,0.6773,108000000.0
2007-07-06 19:30:00,0.6773,0.6773,0.6773,0.6773,61600000.0
2007-07-06 19:31:00,0.6773,0.6773,0.67725,0.67725,251200000.0
2007-07-06 19:32:00,0.67725,0.67735,0.6772,0.67735,1698800007.0
2007-07-06 19:33:00,0.67735,0.6774,0.67735,0.6774,1245599984.0
2007-07-06 19:34:00,0.67735,0.67735,0.67735,0.67735,30299999.0
2007-07-06 19:35:00,0.6774,0.6774,0.67735,0.67735,474199987.0
2007-07-06 19:36:00,0.67724,0.67741,0.67724,0.67726,801100010.0
2007-07-06 19:37:00,0.6774,0.6774,0.6774,0.6774,101000002.0
2007-07-06 19:38:00,0.6774,0.6774,0.67735,0.67735,226500000.0
2007-07-06 19:39:00,0.6774,0.6774,0.67735,0.67735,43200000.0
2007-07-06 19:42:00,0.6774,0.6774,0.67735,0.67735,16000000.0
2007-07-06 19:43:00,0.6774,0.6774,0.67735,0.6774,140800000.0
2007-07-06 19:44:00,0.6774,0.6774,0.6773,0.67735,470700002.0
2007-07-06 19:45:00,0.67735,0.6774,0.6773,0.67735,1712199992.0
2007-07-06 19:46:00,0.6772,0.6773,0.6772,0.6772,338099988.0
2007-07-06 19:47:00,0.6773,0.6773,0.6773,0.6773,338099988.0
2007-07-06 19:48:00,0.6773,0.6773,0.67725,0.6773,123199997.0
2007-07-06 19:49:00,0.6773,0.6773,0.6773,0.6773,102699997.0
2007-07-06 19:50:00,0.67719,0.67736,0.67719,0.67722,2051200039.0
2007-07-06 19:51:00,0.67735,0.67735,0.67735,0.67735,44000000.0
2007-07-06 19:52:00,0.67735,0.67735,0.67735,0.67735,26400000.0
2007-07-06 19:54:00,0.6772,0.67727,0.67718,0.67718,753299995.0
2007-07-06 19:55:00,0.67708,0.67723,0.67708,0.67723,815600001.0
2007-07-06 19:56:00,0.67735,0.67735,0.67735,0.67735,32800000.0
2007-07-06 19:57:00,0.67735,0.6774,0.67735,0.67735,51200000.0
2007-07-06 19:58:00,0.67715,0.67728,0.67715,0.67725,1229600025.0
2007-07-06 19:59:00,0.67735,0.6774,0.67735,0.6774,51200000.0
2007-07-06 20:00:00,0.6774,0.6774,0.67735,0.67735,71999999.0
2007-07-06 20:01:00,0.6774,0.6774,0.67735,0.6774,271699997.0
2007-07-06 20:02:00,0.6774,0.6774,0.67735,0.6774,103899998.0
2007-07-06 20:03:00,0.6774,0.6774,0.67735,0.67735,116399999.0
2007-07-06 20:04:00,0.67735,0.67735,0.6773,0.6773,505200006.0
2007-07-06 20:05:00,0.6773,0.6773,0.6773,0.6773,975900002.0
2007-07-06 20:06:00,0.6773,0.6773,0.6773,0.6773,1303800024.0
2007-07-06 20:07:00,0.6773,0.6773,0.6773,0.6773,440599993.0
2007-07-06 20:08:00,0.67712,0.6773,0.67712,0.6773,1921799965.0
2007-07-06 20:09:00,0.6773,0.6773,0.6773,0.6773,346599998.0
2007-07-06 20:10:00,0.6773,0.6773,0.6773,0.6773,184800004.0
2007-07-06 20:11:00,0.6773,0.6773,0.6773,0.6773,292399997.0
2007-07-06 20:12:00,0.6773,0.6773,0.6773,0.6773,1668499997.0
2007-07-06 20:13:00,0.6773,0.6773,0.67725,0.6773,700299994.0
2007-07-06 20:14:00,0.6773,0.6773,0.6773,0.6773,609599988.0
2007-07-06 20:15:00,0.6772,0.6773,0.6772,0.6773,624599979.0
2007-07-06 20:16:00,0.6773,0.6773,0.67725,0.6773,624599979.0
2007-07-06 20:17:00,0.6773,0.6774,0.67725,0.6773,1003899988.0
2007-07-06 20:18:00,0.6774,0.6774,0.6773,0.6774,93800001.0
2007-07-06 20:19:00,0.67735,0.6774,0.67725,0.67725,1836700002.0
2007-07-06 20:20:00,0.67725,0.67745,0.67725,0.6773,795000001.0
2007-07-06 20:21:00,0.6773,0.6773,0.6773,0.6773,1261400002.0
2007-07-06 20:22:00,0.6773,0.67735,0.67725,0.67725,940200005.0
2007-07-06 20:23:00,0.6773,0.6773,0.6773,0.6773,276800004.0
2007-07-06 20:24:00,0.6773,0.6773,0.6773,0.6773,971700016.0
2007-07-06 20:25:00,0.6773,0.6773,0.67725,0.67725,776599991.0
2007-07-06 20:26:00,0.67725,0.6773,0.6772,0.6772,369900003.0
2007-07-06 20:27:00,0.6773,0.6773,0.6773,0.6773,113099998.0
2007-07-06 20:28:00,0.67725,0.6773,0.67725,0.6773,651899985.0
2007-07-06 20:29:00,0.6773,0.6773,0.6773,0.6773,169700001.0
2007-07-06 20:30:00,0.6773,0.6773,0.6773,0.6773,261600004.0
2007-07-06 20:31:00,0.6773,0.6773,0.6773,0.6773,401899987.0
2007-07-06 20:32:00,0.6773,0.6773,0.67725,0.67725,131800000.0
2007-07-06 20:33:00,0.67703,0.67709,0.67703,0.67709,304700001.0
2007-07-06 20:34:00,0.6773,0.6773,0.6773,0.6773,90800000.0
2007-07-06 20:35:00,0.6773,0.6773,0.67725,0.67725,1800999996.0
2007-07-06 20:36:00,0.6773,0.67735,0.67725,0.67725,729800001.0
2007-07-06 20:37:00,0.6773,0.6773,0.67725,0.6773,908900016.0
2007-07-06 20:38:00,0.6773,0.6773,0.6773,0.6773,591699996.0
2007-07-06 20:39:00,0.6773,0.6773,0.67725,0.6773,1467999993.0
2007-07-06 20:40:00,0.6773,0.67745,0.6773,0.6774,1464600008.0
2007-07-06 20:41:00,0.6774,0.67745,0.6774,0.6774,639099999.0
2007-07-06 20:42:00,0.67745,0.67745,0.6774,0.67745,324900000.0
2007-07-06 20:43:00,0.67745,0.67745,0.6774,0.6774,47799998.0
2007-07-06 20:44:00,0.67722,0.67732,0.67722,0.67732,300200001.0
2007-07-06 20:45:00,0.6774,0.6774,0.6774,0.6774,18299999.0
2007-07-06 20:46:00,0.6774,0.6774,0.6774,0.6774,235999988.0
2007-07-06 20:47:00,0.6774,0.6774,0.6773,0.6773,2069699999.0
2007-07-06 20:48:00,0.67735,0.6774,0.6773,0.67735,2069699999.0
2007-07-06 20:49:00,0.6774,0.6774,0.6773,0.6774,464499996.0
2007-07-06 20:50:00,0.6774,0.6774,0.67725,0.6773,1090300006.0
2007-07-06 20:52:00,0.6774,0.6774,0.6773,0.6773,108600000.0
2007-07-06 20:53:00,0.67735,0.6774,0.67735,0.6774,108600000.0
2007-07-06 20:54:00,0.67726,0.67732,0.67719,0.67722,233400000.0
2007-07-06 20:55:00,0.6774,0.6774,0.6774,0.6774,31200000.0
2007-07-06 20:56:00,0.6774,0.67745,0.6774,0.6774,1490800011.0
2007-07-06 20:59:00,0.6773,0.6774,0.6773,0.6774,1827900017.0
2007-07-06 21:00:00,0.67745,0.6775,0.6774,0.67745,1827900017.0
2007-07-06 21:01:00,0.67745,0.67755,0.6774,0.6774,342899998.0
2007-07-06 21:02:00,0.67735,0.6775,0.67735,0.6775,1333099990.0
2007-07-06 21:03:00,0.6775,0.6775,0.6774,0.6774,1992199996.0
2007-07-06 21:04:00,0.6774,0.6775,0.6774,0.6774,853700012.0
2007-07-06 21:05:00,0.6774,0.6775,0.67735,0.67745,772199988.0
2007-07-06 21:06:00,0.67745,0.67745,0.6774,0.6774,75200000.0
2007-07-06 21:07:00,0.6774,0.6775,0.6774,0.6775,754100005.0
2007-07-06 21:08:00,0.6775,0.6775,0.6775,0.6775,829300001.0
2007-07-06 21:09:00,0.6775,0.6775,0.6775,0.6775,692900001.0
2007-07-06 21:10:00,0.6775,0.67755,0.6775,0.67755,125900004.0
2007-07-06 21:11:00,0.67755,0.67755,0.67745,0.67745,132300001.0
2007-07-06 21:12:00,0.67745,0.6775,0.67745,0.6775,10400000.0
2007-07-06 21:13:00,0.6775,0.6775,0.6775,0.6775,8000000.0
2007-07-06 21:14:00,0.6775,0.6775,0.67745,0.67745,52900000.0
2007-07-06 21:15:00,0.67745,0.67745,0.6774,0.67745,70999999.0
2007-07-06 21:16:00,0.67745,0.67745,0.67745,0.67745,12800000.0
2007-07-06 21:17:00,0.67745,0.67745,0.6774,0.6774,108500004.0
2007-07-06 21:18:00,0.67745,0.67745,0.67745,0.67745,36000000.0
2007-07-06 21:19:00,0.67745,0.67745,0.6774,0.6774,48499999.0
2007-07-06 21:20:00,0.6774,0.6774,0.6773,0.67735,540000007.0
2007-07-06 21:21:00,0.67735,0.6774,0.67735,0.67735,136400000.0
2007-07-06 21:22:00,0.6774,0.6774,0.6774,0.6774,12800000.0
2007-07-06 21:23:00,0.6774,0.6774,0.67735,0.6774,284000001.0
2007-07-06 21:24:00,0.6774,0.6775,0.6774,0.67745,44100000.0
2007-07-06 21:25:00,0.67745,0.6775,0.6774,0.6774,789799992.0
2007-07-06 21:26:00,0.67734,0.67745,0.67734,0.67737,1108699986.0
2007-07-06 21:27:00,0.6774,0.6774,0.6774,0.6774,465400006.0
2007-07-06 21:28:00,0.6774,0.6774,0.6774,0.6774,177500010.0
2007-07-06 21:29:00,0.6774,0.6774,0.67735,0.6774,1060199988.0
2007-07-06 21:30:00,0.6774,0.6774,0.67735,0.6774,471900000.0
2007-07-06 21:31:00,0.67745,0.67745,0.67745,0.67745,24000000.0
2007-07-06 21:32:00,0.67745,0.67745,0.6774,0.67745,157300001.0
2007-07-06 21:33:00,0.6774,0.6775,0.67735,0.6775,255600004.0
2007-07-06 21:34:00,0.6775,0.6775,0.6774,0.6774,322299994.0
2007-07-06 21:35:00,0.6774,0.6775,0.6774,0.67745,511699991.0
2007-07-06 21:36:00,0.6774,0.6774,0.6774,0.6774,309100001.0
2007-07-06 21:37:00,0.6774,0.6774,0.67735,0.6774,432399998.0
2007-07-06 21:38:00,0.67745,0.6775,0.67745,0.6775,206500000.0
2007-07-06 21:39:00,0.6775,0.6775,0.6775,0.6775,287700001.0
2007-07-06 21:40:00,0.6775,0.6775,0.6775,0.6775,554800003.0
2007-07-06 21:41:00,0.6775,0.6776,0.6775,0.67755,1099200003.0
2007-07-06 21:42:00,0.67755,0.67755,0.67755,0.67755,4800000.0
2007-07-06 21:43:00,0.67755,0.67755,0.67755,0.67755,2400000.0
2007-07-06 21:44:00,0.67755,0.67755,0.6775,0.6775,43900000.0
2007-07-06 21:45:00,0.67755,0.67755,0.67745,0.67745,557999997.0
2007-07-06 21:46:00,0.6775,0.6775,0.67745,0.6775,495899997.0
2007-07-06 21:47:00,0.6775,0.6775,0.6775,0.6775,370499992.0
2007-07-06 21:48:00,0.6775,0.67755,0.6775,0.67755,74100000.0
2007-07-06 21:49:00,0.67755,0.67755,0.67745,0.67745,50299999.0
2007-07-06 21:50:00,0.67745,0.6775,0.67745,0.67745,216999995.0
2007-07-06 21:51:00,0.6775,0.6775,0.6775,0.6775,124900001.0
2007-07-06 21:52:00,0.6775,0.6775,0.6774,0.6775,546200006.0
2007-07-06 21:53:00,0.6775,0.67755,0.67745,0.6775,751400010.0
2007-07-06 21:54:00,0.6775,0.6775,0.67745,0.6775,166300000.0
2007-07-06 21:55:00,0.6775,0.6775,0.67745,0.6775,1586200009.0
2007-07-06 21:56:00,0.6775,0.6775,0.67735,0.6774,882399997.0
2007-07-06 21:57:00,0.6774,0.6774,0.67735,0.6774,908100012.0
2007-07-06 21:58:00,0.6774,0.6774,0.67735,0.6774,204100002.0
2007-07-06 21:59:00,0.6774,0.6774,0.67735,0.6774,233799998.0
2007-07-06 22:00:00,0.67735,0.6774,0.67735,0.6774,427099999.0
2007-07-06 22:01:00,0.6774,0.6774,0.6773,0.6773,524699999.0
2007-07-06 22:02:00,0.6773,0.67735,0.6773,0.6773,594299994.0
2007-07-06 22:03:00,0.67735,0.6774,0.6773,0.6774,98400000.0
2007-07-06 22:04:00,0.6774,0.6774,0.6773,0.67735,143200000.0
2007-07-06 22:05:00,0.6773,0.67735,0.67725,0.67725,100000000.0
2007-07-06 22:06:00,0.6773,0.6773,0.67725,0.6773,53600000.0
2007-07-06 22:07:00,0.6773,0.6773,0.67725,0.67725,226900000.0
2007-07-06 22:08:00,0.67725,0.6774,0.67725,0.6774,260499997.0
2007-07-06 22:09:00,0.6774,0.6774,0.67735,0.6774,127200000.0
2007-07-06 22:10:00,0.6774,0.6774,0.6773,0.6773,282299998.0
2007-07-06 22:11:00,0.67735,0.6774,0.67735,0.67735,37600000.0
2007-07-06 22:12:00,0.6774,0.6774,0.67735,0.6774,182700000.0
2007-07-06 22:13:00,0.6774,0.6774,0.6774,0.6774,297499997.0
2007-07-06 22:14:00,0.6774,0.6774,0.67735,0.6774,83500000.0
2007-07-06 22:15:00,0.6774,0.6774,0.67735,0.6774,107200000.0
2007-07-06 22:16:00,0.6774,0.6774,0.6774,0.6774,64000000.0
2007-07-06 22:17:00,0.67722,0.67728,0.67716,0.67722,1086900032.0
2007-07-06 22:18:00,0.6774,0.6774,0.6774,0.6774,54300000.0
2007-07-06 22:19:00,0.6774,0.6774,0.67735,0.67735,114000000.0
2007-07-06 22:20:00,0.6774,0.6774,0.6774,0.6774,126399999.0
2007-07-06 22:21:00,0.6774,0.6775,0.6774,0.6775,60000000.0
2007-07-06 22:22:00,0.6775,0.6775,0.6774,0.6774,63900000.0
2007-07-06 22:23:00,0.6774,0.6774,0.67735,0.6774,292499997.0
2007-07-06 22:24:00,0.67731,0.67738,0.67731,0.67738,264700001.0
2007-07-06 22:25:00,0.6774,0.6775,0.6774,0.67745,224599998.0
2007-07-06 22:26:00,0.67745,0.6775,0.67745,0.6775,333600000.0
2007-07-06 22:27:00,0.6775,0.6775,0.6774,0.67745,332899999.0
2007-07-06 22:28:00,0.6775,0.6775,0.6774,0.6774,114400002.0
2007-07-06 22:29:00,0.6775,0.6775,0.67745,0.6775,48800000.0
2007-07-06 22:30:00,0.6775,0.6775,0.67745,0.67745,70400000.0
2007-07-06 22:31:00,0.67745,0.6775,0.67745,0.6775,13300000.0
2007-07-06 22:32:00,0.6775,0.6775,0.6775,0.6775,6400000.0
2007-07-06 22:33:00,0.67745,0.6775,0.67745,0.6775,26100000.0
2007-07-06 22:34:00,0.6775,0.6775,0.67745,0.6775,20000000.0
2007-07-06 22:35:00,0.6775,0.6775,0.67745,0.67745,5600000.0
2007-07-06 22:36:00,0.6775,0.6775,0.6775,0.6775,11200000.0
2007-07-06 22:37:00,0.6775,0.6775,0.67735,0.67735,112800000.0
2007-07-06 22:38:00,0.6774,0.6776,0.67735,0.6775,263100001.0
2007-07-06 22:39:00,0.67755,0.6776,0.67745,0.6776,212700000.0
2007-07-06 22:40:00,0.6776,0.6776,0.6776,0.6776,222400000.0
2007-07-06 22:41:00,0.6776,0.6776,0.6775,0.6776,197500002.0
2007-07-06 22:42:00,0.6776,0.6777,0.6776,0.6777,157600000.0
2007-07-06 22:43:00,0.6777,0.6777,0.6776,0.6777,303100001.0
2007-07-06 22:44:00,0.6777,0.6777,0.67765,0.6777,107200000.0
2007-07-06 22:45:00,0.6777,0.6777,0.67765,0.6777,35200000.0
2007-07-06 22:46:00,0.67765,0.6777,0.67765,0.6777,97600000.0
2007-07-06 22:47:00,0.6777,0.6777,0.67765,0.67765,89600000.0
2007-07-06 22:48:00,0.67765,0.67765,0.67765,0.67765,64000000.0
2007-07-06 22:49:00,0.67775,0.6778,0.67775,0.6778,108800000.0
2007-07-06 22:50:00,0.6778,0.6778,0.67775,0.6778,95700002.0
2007-07-06 22:51:00,0.6778,0.6778,0.6778,0.6778,63200000.0
2007-07-06 22:52:00,0.67775,0.6779,0.6777,0.6779,454000002.0
2007-07-06 22:53:00,0.6779,0.6779,0.67775,0.6778,355299998.0
2007-07-06 22:54:00,0.6778,0.67785,0.6778,0.67785,64000000.0
2007-07-06 22:55:00,0.67785,0.6779,0.67785,0.67785,52800000.0
2007-07-06 22:56:00,0.67785,0.67785,0.67775,0.67775,376200008.0
2007-07-06 22:57:00,0.67775,0.67785,0.6777,0.6778,213999999.0
2007-07-06 22:58:00,0.67775,0.6778,0.67765,0.6777,244099999.0
2007-07-06 22:59:00,0.6776,0.6777,0.6774,0.6776,342399996.0
2007-07-08 23:00:00,0.67747,0.67782,0.67725,0.67757,402400007.0
2007-07-08 23:01:00,0.6775,0.6775,0.6775,0.6775,36500000.0
2007-07-08 23:02:00,0.67761,0.67768,0.67761,0.67766,229599997.0
2007-07-08 23:03:00,0.67737,0.67752,0.67737,0.67743,51199999.0
2007-07-08 23:04:00,0.6775,0.6775,0.6775,0.6775,91200001.0
2007-07-08 23:05:00,0.6774,0.6774,0.6773,0.6774,47899998.0
2007-07-08 23:06:00,0.6774,0.6775,0.6774,0.6774,214400000.0
2007-07-08 23:07:00,0.6774,0.6775,0.6774,0.6774,165399996.0
2007-07-08 23:08:00,0.6774,0.6774,0.6774,0.6774,52399999.0
2007-07-08 23:09:00,0.6774,0.6775,0.6774,0.6775,50099999.0
2007-07-08 23:10:00,0.6774,0.6774,0.6774,0.6774,18299999.0
2007-07-08 23:11:00,0.6774,0.6775,0.6774,0.6775,54899998.0
2007-07-08 23:12:00,0.67745,0.6775,0.67745,0.6775,20800000.0
2007-07-08 23:13:00,0.6774,0.6774,0.6773,0.6774,62700000.0
2007-07-08 23:14:00,0.67735,0.67749,0.6772,0.67744,220800000.0
2007-07-08 23:15:00,0.6775,0.6775,0.6774,0.6774,76299998.0
2007-07-08 23:16:00,0.6774,0.6775,0.6774,0.6774,141499997.0
2007-07-08 23:17:00,0.6774,0.6775,0.6773,0.6774,189799995.0
2007-07-08 23:18:00,0.6774,0.6774,0.6774,0.6774,18299999.0
2007-07-08 23:19:00,0.6775,0.6775,0.6774,0.6774,44599998.0
2007-07-08 23:20:00,0.6774,0.67748,0.67738,0.67748,147599996.0
2007-07-08 23:21:00,0.6774,0.6775,0.6774,0.6774,48499999.0
2007-07-08 23:22:00,0.6774,0.6774,0.6773,0.6773,104499997.0
2007-07-08 23:23:00,0.6774,0.6774,0.6774,0.6774,28500001.0
2007-07-08 23:24:00,0.6774,0.6774,0.6774,0.6774,57300000.0
2007-07-08 23:25:00,0.6773,0.67739,0.67719,0.6773,321199997.0
2007-07-08 23:26:00,0.67748,0.67751,0.67748,0.67751,153599999.0
2007-07-08 23:27:00,0.6775,0.67751,0.67734,0.67743,415200000.0
2007-07-08 23:28:00,0.67759,0.67761,0.67759,0.67761,307099994.0
2007-07-08 23:29:00,0.6775,0.6775,0.6774,0.6774,38900000.0
2007-07-08 23:30:00,0.6773,0.6774,0.6773,0.6774,73199999.0
2007-07-08 23:31:00,0.6774,0.6774,0.6774,0.6774,58000000.0
2007-07-08 23:32:00,0.6774,0.6774,0.6774,0.6774,88300001.0
2007-07-08 23:33:00,0.6774,0.6774,0.6774,0.6774,204500000.0
2007-07-08 23:34:00,0.6774,0.6774,0.6774,0.6774,62800000.0
2007-07-08 23:35:00,0.6774,0.6774,0.6774,0.6774,71600000.0
2007-07-08 23:36:00,0.6774,0.6774,0.6774,0.6774,83500000.0
2007-07-08 23:37:00,0.67743,0.67757,0.67735,0.67743,298599996.0
2007-07-08 23:38:00,0.6774,0.6774,0.6774,0.6774,130400000.0
2007-07-08 23:39:00,0.6774,0.6775,0.6774,0.6775,30299999.0
2007-07-08 23:40:00,0.6775,0.6775,0.6775,0.6775,42900000.0
2007-07-08 23:41:00,0.6775,0.6775,0.6775,0.6775,125099996.0
2007-07-08 23:42:00,0.6775,0.6775,0.6775,0.6775,114699997.0
2007-07-08 23:43:00,0.6775,0.6775,0.6774,0.6774,49399999.0
2007-07-08 23:44:00,0.6775,0.6775,0.6775,0.6775,18299999.0
2007-07-08 23:45:00,0.6775,0.6775,0.6775,0.6775,22299999.0
2007-07-08 23:46:00,0.6775,0.6775,0.6775,0.6775,28699999.0
2007-07-08 23:47:00,0.6775,0.6775,0.6775,0.6775,170700002.0
2007-07-08 23:48:00,0.6775,0.6775,0.6775,0.6775,71899998.0
2007-07-08 23:49:00,0.6775,0.6775,0.6775,0.6775,28899999.0
2007-07-08 23:50:00,0.67755,0.67766,0.67743,0.67764,199699999.0
2007-07-08 23:51:00,0.67755,0.67755,0.67752,0.67755,53600000.0
2007-07-08 23:52:00,0.67752,0.67761,0.67752,0.6776,274099999.0
2007-07-08 23:53:00,0.6775,0.6775,0.6775,0.6775,149500000.0
2007-07-08 23:54:00,0.6775,0.6775,0.6775,0.6775,107399997.0
2007-07-08 23:55:00,0.6775,0.6775,0.6775,0.6775,158399992.0
2007-07-08 23:56:00,0.67765,0.67772,0.67753,0.67753,2111799994.0
2007-07-08 23:57:00,0.6775,0.6775,0.6775,0.6775,10300000.0
2007-07-08 23:58:00,0.67758,0.67761,0.67736,0.67753,921599979.0
2007-07-08 23:59:00,0.6775,0.6775,0.6775,0.6775,26200000.0
2007-07-09 00:00:00,0.6776,0.6777,0.6775,0.6776,303499997.0
2007-07-09 00:01:00,0.6776,0.6777,0.6776,0.6777,59900000.0
2007-07-09 00:02:00,0.6777,0.6777,0.6777,0.6777,62400000.0
2007-07-09 00:03:00,0.6777,0.6777,0.67765,0.6777,65000000.0
2007-07-09 00:04:00,0.6777,0.6777,0.6776,0.67765,443900005.0
2007-07-09 00:05:00,0.67765,0.6777,0.67765,0.6777,100599999.0
2007-07-09 00:06:00,0.67755,0.67768,0.67751,0.67768,142400000.0
2007-07-09 00:07:00,0.6777,0.6777,0.6777,0.6777,27200001.0
2007-07-09 00:08:00,0.6777,0.6777,0.67765,0.67765,772100005.0
2007-07-09 00:09:00,0.6777,0.6777,0.67765,0.6777,496400012.0
2007-07-09 00:10:00,0.6777,0.6777,0.6777,0.6777,242799996.0
2007-07-09 00:11:00,0.6777,0.6777,0.6777,0.6777,31900000.0
2007-07-09 00:12:00,0.6777,0.6777,0.6777,0.6777,24000000.0
2007-07-09 00:13:00,0.6777,0.6777,0.6777,0.6777,31900000.0
2007-07-09 00:14:00,0.6777,0.6777,0.6777,0.6777,79900000.0
2007-07-09 00:15:00,0.6777,0.6778,0.67765,0.6778,322899997.0
2007-07-09 00:16:00,0.6778,0.6778,0.6776,0.6776,476899993.0
2007-07-09 00:17:00,0.67755,0.6777,0.67755,0.6777,184200001.0
2007-07-09 00:18:00,0.6776,0.6776,0.6776,0.6776,239100003.0
2007-07-09 00:19:00,0.6776,0.6776,0.6776,0.6776,23200000.0
2007-07-09 00:20:00,0.67756,0.67761,0.67753,0.67761,466399993.0
2007-07-09 00:21:00,0.6776,0.6776,0.6776,0.6776,60000000.0
2007-07-09 00:22:00,0.67765,0.67765,0.67765,0.67765,10400000.0
2007-07-09 00:23:00,0.67755,0.67755,0.67755,0.67755,20800000.0
2007-07-09 00:24:00,0.6776,0.6776,0.6776,0.6776,32000000.0
2007-07-09 00:25:00,0.67753,0.67759,0.67743,0.67753,74000000.0
2007-07-09 00:26:00,0.6777,0.6777,0.67768,0.6777,230900002.0
2007-07-09 00:27:00,0.67782,0.67782,0.67763,0.67763,328400000.0
2007-07-09 00:28:00,0.67758,0.67765,0.67758,0.67758,241000000.0
2007-07-09 00:29:00,0.6776,0.6776,0.6776,0.6776,20000000.0
2007-07-09 00:30:00,0.6776,0.6776,0.6776,0.6776,112599998.0
2007-07-09 00:31:00,0.6776,0.6776,0.6776,0.6776,256599998.0
2007-07-09 00:32:00,0.6776,0.6776,0.6775,0.6776,216800000.0
2007-07-09 00:33:00,0.6776,0.6776,0.6775,0.67755,111099998.0
2007-07-09 00:34:00,0.67751,0.67752,0.67746,0.67746,57800000.0
2007-07-09 00:35:00,0.6776,0.6776,0.6776,0.6776,164000000.0
2007-07-09 00:36:00,0.6776,0.6776,0.67755,0.67755,54400000.0
2007-07-09 00:37:00,0.6776,0.6776,0.6776,0.6776,10400000.0
2007-07-09 00:38:00,0.6776,0.6776,0.67755,0.67755,47300000.0
2007-07-09 00:39:00,0.6776,0.6776,0.67755,0.67755,178399997.0
2007-07-09 00:40:00,0.67755,0.6776,0.67755,0.6776,28799999.0
2007-07-09 00:41:00,0.6776,0.6776,0.6776,0.6776,8000000.0
2007-07-09 00:42:00,0.6776,0.6776,0.6776,0.6776,24000000.0
2007-07-09 00:43:00,0.67755,0.6776,0.67755,0.67755,35200000.0
2007-07-09 00:44:00,0.67755,0.67755,0.6775,0.6775,27200000.0
2007-07-09 00:45:00,0.6775,0.6775,0.67735,0.6774,160999997.0
2007-07-09 00:46:00,0.6774,0.6775,0.67735,0.6774,178200001.0
2007-07-09 00:47:00,0.67735,0.6774,0.67735,0.6774,175200001.0
2007-07-09 00:48:00,0.6774,0.6775,0.6774,0.6775,231999996.0
2007-07-09 00:49:00,0.6775,0.6775,0.6774,0.6774,284400008.0
2007-07-09 00:50:00,0.6774,0.6774,0.67735,0.67735,479199998.0
2007-07-09 00:51:00,0.6774,0.6774,0.67735,0.6774,581699986.0
2007-07-09 00:52:00,0.6774,0.67745,0.67735,0.67745,375399997.0
2007-07-09 00:53:00,0.67745,0.67745,0.6773,0.6774,637400012.0
2007-07-09 00:54:00,0.6774,0.6774,0.6774,0.6774,220400002.0
2007-07-09 00:55:00,0.6774,0.6775,0.6774,0.6775,268199997.0
2007-07-09 00:56:00,0.67745,0.6775,0.67745,0.67745,81400000.0
2007-07-09 00:57:00,0.6775,0.6775,0.67735,0.6774,435700002.0
2007-07-09 00:58:00,0.6774,0.6774,0.6774,0.6774,119700001.0
2007-07-09 00:59:00,0.6774,0.6774,0.6774,0.6774,450900017.0
2007-07-09 01:00:00,0.6774,0.6774,0.67735,0.67735,816200016.0
2007-07-09 01:01:00,0.67735,0.6774,0.67735,0.6774,228099999.0
2007-07-09 01:02:00,0.6774,0.6774,0.6773,0.6774,679099989.0
2007-07-09 01:03:00,0.6774,0.6774,0.67735,0.67735,217800000.0
2007-07-09 01:04:00,0.67735,0.6774,0.67725,0.6773,431500002.0
2007-07-09 01:05:00,0.6773,0.6774,0.6773,0.6774,503399999.0
2007-07-09 01:06:00,0.6774,0.6774,0.6774,0.6774,279300014.0
2007-07-09 01:07:00,0.6774,0.6774,0.6774,0.6774,577500004.0
2007-07-09 01:08:00,0.6774,0.6774,0.67735,0.67735,718200002.0
2007-07-09 01:09:00,0.67735,0.6774,0.67735,0.6774,647300003.0
2007-07-09 01:10:00,0.6774,0.6774,0.6773,0.6773,274599995.0
2007-07-09 01:11:00,0.67719,0.67719,0.67697,0.67719,124700000.0
2007-07-09 01:12:00,0.6773,0.6773,0.6773,0.6773,288000000.0
2007-07-09 01:13:00,0.6773,0.6773,0.6773,0.6773,214000000.0
2007-07-09 01:14:00,0.67721,0.67731,0.67721,0.67727,496300009.0
2007-07-09 01:15:00,0.6773,0.6773,0.6773,0.6773,318400000.0
2007-07-09 01:16:00,0.6773,0.6773,0.6773,0.6773,242799996.0
2007-07-09 01:17:00,0.6773,0.6773,0.6773,0.6773,75200000.0
2007-07-09 01:18:00,0.67729,0.67733,0.67729,0.67733,77400002.0
2007-07-09 01:19:00,0.6773,0.6773,0.6773,0.6773,200000000.0
2007-07-09 01:20:00,0.6773,0.6773,0.6773,0.6773,231099999.0
2007-07-09 01:21:00,0.67725,0.6773,0.67725,0.6773,74300002.0
2007-07-09 01:22:00,0.6773,0.6774,0.6773,0.6774,147200000.0
2007-07-09 01:23:00,0.6774,0.6774,0.6774,0.6774,8000000.0
2007-07-09 01:24:00,0.6774,0.6774,0.6774,0.6774,8000000.0
2007-07-09 01:25:00,0.6774,0.6774,0.6774,0.6774,40000000.0
2007-07-09 01:26:00,0.6774,0.6774,0.6773,0.6773,168199997.0
2007-07-09 01:27:00,0.6773,0.6773,0.67725,0.67725,1042299964.0
2007-07-09 01:28:00,0.6773,0.6773,0.6773,0.6773,527199981.0
2007-07-09 01:29:00,0.6773,0.6773,0.6773,0.6773,427999985.0
2007-07-09 01:30:00,0.6773,0.6774,0.6773,0.6773,574099992.0
2007-07-09 01:31:00,0.6773,0.6773,0.6772,0.6772,403100001.0
2007-07-09 01:32:00,0.67725,0.6773,0.6772,0.6773,292799999.0
2007-07-09 01:33:00,0.6773,0.6773,0.6773,0.6773,35200000.0
2007-07-09 01:34:00,0.67724,0.67729,0.67724,0.67729,2400000.0
2007-07-09 01:35:00,0.6773,0.6773,0.6773,0.6773,372800000.0
2007-07-09 01:36:00,0.6773,0.6773,0.67725,0.6773,310800005.0
2007-07-09 01:37:00,0.67735,0.6774,0.67725,0.67725,1255800013.0
2007-07-09 01:38:00,0.6773,0.6773,0.6773,0.6773,19400000.0
2007-07-09 01:39:00,0.6773,0.6773,0.6773,0.6773,30400000.0
2007-07-09 01:40:00,0.6773,0.6774,0.6773,0.6773,753200000.0
2007-07-09 01:41:00,0.6773,0.6774,0.6773,0.6774,103500000.0
2007-07-09 01:42:00,0.67732,0.6774,0.67725,0.6773,173800001.0
2007-07-09 01:43:00,0.6774,0.6774,0.6773,0.6773,188799994.0
2007-07-09 01:44:00,0.67735,0.6774,0.67735,0.6774,59200000.0
2007-07-09 01:45:00,0.6774,0.6775,0.6774,0.6774,748500001.0
2007-07-09 01:46:00,0.67745,0.6775,0.67745,0.6775,108000000.0
2007-07-09 01:47:00,0.6775,0.6775,0.67735,0.67745,1786100000.0
2007-07-09 01:48:00,0.67745,0.6775,0.67735,0.6775,803500007.0
2007-07-09 01:49:00,0.6775,0.6775,0.67735,0.6774,327400004.0
2007-07-09 01:50:00,0.6774,0.6774,0.6774,0.6774,180000000.0
2007-07-09 01:51:00,0.6774,0.6774,0.6774,0.6774,180000000.0
2007-07-09 01:52:00,0.6774,0.6774,0.6772,0.6773,310200002.0
2007-07-09 01:53:00,0.6773,0.6774,0.67725,0.6773,511200000.0
2007-07-09 01:54:00,0.6773,0.6773,0.6772,0.6772,1208500003.0
2007-07-09 01:55:00,0.6772,0.67725,0.6772,0.67725,97000001.0
2007-07-09 01:56:00,0.6772,0.6772,0.67715,0.67715,168100000.0
2007-07-09 01:57:00,0.67715,0.6774,0.67705,0.6773,1050299999.0
2007-07-09 01:58:00,0.6773,0.6773,0.6773,0.6773,194400000.0
2007-07-09 01:59:00,0.67723,0.67735,0.67708,0.67722,444800001.0
2007-07-09 02:00:00,0.6773,0.67735,0.67725,0.67735,816399994.0
2007-07-09 02:01:00,0.67735,0.67735,0.67735,0.67735,17600000.0
2007-07-09 02:02:00,0.67735,0.6775,0.6773,0.6773,243299994.0
2007-07-09 02:03:00,0.6773,0.6775,0.6771,0.67745,599899996.0
2007-07-09 02:04:00,0.67745,0.6775,0.677,0.6773,1646800007.0
2007-07-09 02:05:00,0.67725,0.67735,0.6771,0.6772,736500009.0
2007-07-09 02:06:00,0.67725,0.67725,0.67715,0.67715,417500013.0
2007-07-09 02:07:00,0.6772,0.67735,0.6772,0.6773,741499987.0
2007-07-09 02:08:00,0.6773,0.6773,0.6773,0.6773,291199990.0
2007-07-09 02:09:00,0.6773,0.6774,0.6769,0.67715,883999999.0
2007-07-09 02:10:00,0.6773,0.6774,0.67695,0.6772,1420400010.0
2007-07-09 02:11:00,0.6772,0.6773,0.6772,0.6773,585099992.0
2007-07-09 02:12:00,0.6773,0.6773,0.6773,0.6773,44000000.0
2007-07-09 02:13:00,0.6773,0.6773,0.6772,0.67725,265699997.0
2007-07-09 02:14:00,0.67725,0.67725,0.67715,0.67715,268199996.0
2007-07-09 02:15:00,0.6771,0.6771,0.67705,0.67705,310800004.0
2007-07-09 02:16:00,0.677,0.6771,0.677,0.6771,221199996.0
2007-07-09 02:17:00,0.6771,0.67715,0.6771,0.67715,190900001.0
2007-07-09 02:18:00,0.67715,0.67715,0.67715,0.67715,8800000.0
2007-07-09 02:19:00,0.67715,0.67715,0.6771,0.6771,86600000.0
2007-07-09 02:20:00,0.67715,0.6772,0.67705,0.6771,642099991.0
2007-07-09 02:21:00,0.6771,0.67715,0.6771,0.67715,43200000.0
2007-07-09 02:22:00,0.6771,0.6771,0.6771,0.6771,342899998.0
2007-07-09 02:23:00,0.6771,0.6771,0.67705,0.6771,188199995.0
2007-07-09 02:24:00,0.6771,0.6771,0.6771,0.6771,66099999.0
2007-07-09 02:25:00,0.6771,0.6771,0.6771,0.6771,112000000.0
2007-07-09 02:26:00,0.6771,0.67715,0.6771,0.6771,192199999.0
2007-07-09 02:27:00,0.67705,0.6771,0.677,0.67705,213900002.0
2007-07-09 02:28:00,0.67705,0.67705,0.67705,0.67705,12000000.0
2007-07-09 02:29:00,0.6771,0.6771,0.6771,0.6771,20000000.0
2007-07-09 02:30:00,0.67715,0.67715,0.67715,0.67715,7200000.0
2007-07-09 02:31:00,0.6771,0.6771,0.6771,0.6771,59700000.0
2007-07-09 02:32:00,0.6771,0.6771,0.67705,0.67705,16000000.0
2007-07-09 02:33:00,0.6771,0.6771,0.677,0.67705,807200002.0
2007-07-09 02:34:00,0.67705,0.67705,0.67695,0.677,645600005.0
2007-07-09 02:35:00,0.677,0.6771,0.677,0.67705,433699995.0
2007-07-09 02:36:00,0.6771,0.6772,0.6771,0.67715,475600000.0
2007-07-09 02:37:00,0.67715,0.67715,0.6771,0.6771,245200006.0
2007-07-09 02:38:00,0.67725,0.67725,0.67705,0.6772,857099997.0
2007-07-09 02:39:00,0.6771,0.6772,0.67705,0.67715,271500000.0
2007-07-09 02:40:00,0.6771,0.6772,0.6771,0.67715,143700001.0
2007-07-09 02:41:00,0.67715,0.6772,0.67715,0.6772,68000000.0
2007-07-09 02:42:00,0.67704,0.67711,0.67695,0.67697,879199972.0
2007-07-09 02:43:00,0.6772,0.6772,0.6772,0.6772,8000000.0
2007-07-09 02:44:00,0.6771,0.67719,0.67703,0.67704,1658200006.0
2007-07-09 02:45:00,0.6772,0.6772,0.67715,0.6772,36000000.0
2007-07-09 02:46:00,0.6772,0.6772,0.6772,0.6772,8000000.0
2007-07-09 02:47:00,0.6772,0.6772,0.6771,0.6771,103700001.0
2007-07-09 02:48:00,0.67715,0.6772,0.67715,0.67715,74400000.0
2007-07-09 02:49:00,0.6772,0.6772,0.67715,0.6772,84000000.0
2007-07-09 02:50:00,0.677,0.67705,0.67684,0.67705,346400000.0
2007-07-09 02:51:00,0.6772,0.6773,0.6772,0.6773,392699999.0
2007-07-09 02:52:00,0.6773,0.6773,0.67725,0.67725,84700000.0
2007-07-09 02:53:00,0.67725,0.67725,0.67715,0.67715,314600000.0
2007-07-09 02:54:00,0.67715,0.67725,0.6771,0.6772,1019099992.0
2007-07-09 02:55:00,0.6772,0.6773,0.67715,0.6772,616199998.0
2007-07-09 02:56:00,0.6772,0.6773,0.6772,0.6773,510200002.0
2007-07-09 02:57:00,0.6773,0.6773,0.6772,0.6772,273700000.0
2007-07-09 02:58:00,0.6772,0.6773,0.67715,0.6773,385999997.0
2007-07-09 02:59:00,0.6773,0.6773,0.6773,0.6773,18400000.0
2007-07-09 03:00:00,0.6773,0.6773,0.6772,0.6772,699499991.0
2007-07-09 03:01:00,0.6772,0.6772,0.6772,0.6772,12000000.0
2007-07-09 03:02:00,0.6772,0.6772,0.67715,0.6772,228000000.0
2007-07-09 03:03:00,0.6772,0.6772,0.6772,0.6772,338399996.0
2007-07-09 03:04:00,0.6772,0.6773,0.67715,0.6772,838899998.0
2007-07-09 03:05:00,0.6772,0.6773,0.6772,0.6773,143700001.0
2007-07-09 03:06:00,0.6773,0.6773,0.6772,0.67725,150400000.0
2007-07-09 03:07:00,0.67725,0.6773,0.67725,0.6773,264500000.0
2007-07-09 03:08:00,0.6773,0.67735,0.6772,0.6773,1304299984.0
2007-07-09 03:09:00,0.6773,0.6774,0.6773,0.6773,665500001.0
2007-07-09 03:10:00,0.6773,0.6773,0.6773,0.6773,327200000.0
2007-07-09 03:11:00,0.6773,0.6774,0.67725,0.67735,251899998.0
2007-07-09 03:12:00,0.6774,0.67745,0.6774,0.6774,414299999.0
2007-07-09 03:13:00,0.6774,0.6774,0.67735,0.6774,268800000.0
2007-07-09 03:14:00,0.6774,0.6774,0.6773,0.6774,334099993.0
2007-07-09 03:15:00,0.6774,0.6774,0.6774,0.6774,72800000.0
2007-07-09 03:16:00,0.6774,0.6774,0.6774,0.6774,112800000.0
2007-07-09 03:17:00,0.6774,0.6774,0.67735,0.67735,230400000.0
2007-07-09 03:18:00,0.67735,0.6774,0.6773,0.67735,322300000.0
2007-07-09 03:19:00,0.67735,0.6774,0.6773,0.6774,101400002.0
2007-07-09 03:20:00,0.6774,0.6774,0.6773,0.6774,144799999.0
2007-07-09 03:21:00,0.6773,0.6773,0.6773,0.6773,82700001.0
2007-07-09 03:22:00,0.6773,0.67735,0.6773,0.6773,993000020.0
2007-07-09 03:23:00,0.6773,0.6773,0.6773,0.6773,229800004.0
2007-07-09 03:24:00,0.6773,0.6773,0.67725,0.6773,135999999.0
2007-07-09 03:25:00,0.6773,0.6773,0.67725,0.67725,107200000.0
2007-07-09 03:26:00,0.6773,0.6773,0.6773,0.6773,248300001.0
2007-07-09 03:27:00,0.67715,0.67729,0.67711,0.67714,1734100026.0
2007-07-09 03:28:00,0.6773,0.6773,0.6773,0.6773,30400000.0
2007-07-09 03:29:00,0.67728,0.67728,0.67712,0.67722,806800000.0
2007-07-09 03:30:00,0.6772,0.67728,0.67718,0.67728,1268899990.0
2007-07-09 03:31:00,0.6773,0.6773,0.6773,0.6773,118399996.0
2007-07-09 03:32:00,0.6771,0.67729,0.67689,0.67728,1249500001.0
2007-07-09 03:33:00,0.67715,0.67719,0.67698,0.67702,1890000001.0
2007-07-09 03:34:00,0.6773,0.6773,0.6773,0.6773,348999996.0
2007-07-09 03:35:00,0.6773,0.6773,0.6773,0.6773,431899984.0
2007-07-09 03:36:00,0.6773,0.67735,0.67725,0.6773,356300006.0
2007-07-09 03:37:00,0.67725,0.67735,0.67725,0.67725,511600006.0
2007-07-09 03:38:00,0.67735,0.67735,0.67725,0.6773,545999996.0
2007-07-09 03:39:00,0.67735,0.67745,0.6773,0.67735,323299996.0
2007-07-09 03:40:00,0.6773,0.6773,0.6773,0.6773,621500005.0
2007-07-09 03:41:00,0.6773,0.6773,0.6773,0.6773,332399997.0
2007-07-09 03:42:00,0.6773,0.6773,0.6773,0.6773,531000015.0
2007-07-09 03:43:00,0.6773,0.6773,0.67725,0.67725,440900007.0
2007-07-09 03:44:00,0.6773,0.6773,0.6773,0.6773,88900002.0
2007-07-09 03:45:00,0.6773,0.6773,0.67725,0.6773,750999974.0
2007-07-09 03:46:00,0.6773,0.6773,0.6773,0.6773,159499995.0
2007-07-09 03:47:00,0.6773,0.6773,0.6773,0.6773,661400002.0
2007-07-09 03:48:00,0.6773,0.6773,0.67725,0.6773,1443400012.0
2007-07-09 03:49:00,0.6773,0.6773,0.6773,0.6773,401800014.0
2007-07-09 03:50:00,0.6773,0.6773,0.6773,0.6773,606000020.0
2007-07-09 03:51:00,0.6773,0.6773,0.67725,0.6773,354900013.0
2007-07-09 03:52:00,0.6773,0.6773,0.6773,0.6773,334500000.0
2007-07-09 03:53:00,0.6773,0.6773,0.6773,0.6773,531000001.0
2007-07-09 03:54:00,0.67725,0.6773,0.67725,0.6773,307700002.0
2007-07-09 03:55:00,0.6773,0.6773,0.6773,0.6773,200900007.0
2007-07-09 03:56:00,0.6773,0.6773,0.6773,0.6773,684999978.0
2007-07-09 03:57:00,0.6773,0.6773,0.67725,0.6773,138399999.0
2007-07-09 03:58:00,0.67717,0.67719,0.67711,0.67714,962499985.0
2007-07-09 03:59:00,0.6773,0.6773,0.67725,0.67725,153599997.0
2007-07-09 04:00:00,0.67725,0.6773,0.6772,0.6773,555200010.0
2007-07-09 04:01:00,0.6773,0.6773,0.6773,0.6773,277699999.0
2007-07-09 04:02:00,0.6773,0.6773,0.6773,0.6773,868000005.0
2007-07-09 04:03:00,0.6773,0.6773,0.6773,0.6773,31199999.0
2007-07-09 04:04:00,0.6773,0.6773,0.67725,0.67725,271400006.0
2007-07-09 04:05:00,0.67725,0.6773,0.67725,0.6773,732200023.0
2007-07-09 04:06:00,0.6773,0.67735,0.6773,0.6773,1800200027.0
2007-07-09 04:07:00,0.6773,0.6773,0.67725,0.6773,971700013.0
2007-07-09 04:08:00,0.6773,0.6773,0.67725,0.67725,284400005.0
2007-07-09 04:09:00,0.6773,0.67735,0.67725,0.67735,720700005.0
2007-07-09 04:10:00,0.67735,0.67735,0.67735,0.67735,4000000.0
2007-07-09 04:11:00,0.6774,0.6774,0.67735,0.67735,39200000.0
2007-07-09 04:12:00,0.67735,0.67735,0.6773,0.6773,342100003.0
2007-07-09 04:13:00,0.6773,0.6773,0.67725,0.6773,977799993.0
2007-07-09 04:14:00,0.6773,0.67735,0.67725,0.67735,701700002.0
2007-07-09 04:15:00,0.67735,0.6774,0.6773,0.67735,319000000.0
2007-07-09 04:16:00,0.6774,0.6774,0.6773,0.67735,508499999.0
2007-07-09 04:17:00,0.67735,0.67735,0.67735,0.67735,8000000.0
2007-07-09 04:18:00,0.6773,0.67735,0.6773,0.67735,234599998.0
2007-07-09 04:19:00,0.67724,0.67724,0.67715,0.6772,921199998.0
2007-07-09 04:20:00,0.67735,0.67735,0.6773,0.6773,42299999.0
2007-07-09 04:21:00,0.6773,0.6773,0.67725,0.67725,177199996.0
2007-07-09 04:22:00,0.6773,0.6773,0.6773,0.6773,481900007.0
2007-07-09 04:23:00,0.6773,0.6774,0.6773,0.6774,274499999.0
2007-07-09 04:24:00,0.6774,0.6774,0.6774,0.6774,138800004.0
2007-07-09 04:25:00,0.6774,0.6774,0.6774,0.6774,935600023.0
2007-07-09 04:26:00,0.6774,0.6774,0.67735,0.67735,571799995.0
2007-07-09 04:27:00,0.67735,0.6774,0.67735,0.6774,631200002.0
2007-07-09 04:28:00,0.67735,0.6774,0.67735,0.6774,248600005.0
2007-07-09 04:29:00,0.6774,0.67745,0.67735,0.6774,515800012.0
2007-07-09 04:30:00,0.67745,0.67745,0.67745,0.67745,4000000.0
2007-07-09 04:31:00,0.67745,0.67745,0.67735,0.6774,1112699992.0
2007-07-09 04:32:00,0.67735,0.6774,0.67735,0.6774,553499998.0
2007-07-09 04:33:00,0.6774,0.6774,0.67735,0.6774,302299996.0
2007-07-09 04:34:00,0.6774,0.6774,0.67735,0.6774,692399998.0
2007-07-09 04:35:00,0.6774,0.67745,0.6774,0.6774,405099993.0
2007-07-09 04:36:00,0.6775,0.6775,0.6774,0.67745,256200002.0
2007-07-09 04:37:00,0.6775,0.6775,0.6775,0.6775,56000000.0
2007-07-09 04:38:00,0.6775,0.6775,0.6774,0.67745,95099999.0
2007-07-09 04:39:00,0.6774,0.6774,0.67728,0.67732,672300012.0
2007-07-09 04:40:00,0.67735,0.67735,0.67731,0.67735,567000007.0
2007-07-09 04:41:00,0.67745,0.67745,0.6774,0.6774,99000000.0
2007-07-09 04:42:00,0.6774,0.6774,0.6774,0.6774,126800004.0
2007-07-09 04:43:00,0.6774,0.6774,0.67735,0.67735,97300004.0
2007-07-09 04:44:00,0.67735,0.6774,0.67735,0.6774,194600008.0
2007-07-09 04:45:00,0.6774,0.6774,0.6774,0.6774,560599997.0
2007-07-09 04:46:00,0.6774,0.6774,0.67735,0.6774,452299985.0
2007-07-09 04:47:00,0.6774,0.6774,0.67735,0.6774,386600004.0
2007-07-09 04:48:00,0.67735,0.6774,0.67735,0.6774,395499991.0
2007-07-09 04:49:00,0.6774,0.6774,0.6774,0.6774,86100003.0
2007-07-09 04:50:00,0.6774,0.6774,0.6774,0.6774,28700001.0
2007-07-09 04:51:00,0.6772,0.67725,0.67717,0.6772,296299992.0
2007-07-09 04:52:00,0.6774,0.6774,0.6774,0.6774,78899997.0
2007-07-09 04:53:00,0.6774,0.6774,0.6774,0.6774,48599998.0
2007-07-09 04:54:00,0.6774,0.6774,0.6774,0.6774,256699996.0
2007-07-09 04:55:00,0.6774,0.6774,0.6774,0.6774,222700001.0
2007-07-09 04:56:00,0.6774,0.6774,0.6774,0.6774,149200001.0
2007-07-09 04:57:00,0.6774,0.6774,0.6774,0.6774,31100000.0
2007-07-09 04:58:00,0.67709,0.67734,0.67709,0.67734,86099999.0
2007-07-09 04:59:00,0.6774,0.6774,0.67735,0.67735,78200001.0
2007-07-09 05:00:00,0.6774,0.6774,0.6774,0.6774,29500000.0
2007-07-09 05:01:00,0.6774,0.6774,0.6774,0.6774,25500000.0
2007-07-09 05:02:00,0.67729,0.67729,0.67721,0.67721,605200001.0
2007-07-09 05:03:00,0.67735,0.67735,0.6773,0.67735,168399999.0
2007-07-09 05:04:00,0.67738,0.67748,0.67735,0.67735,630999996.0
2007-07-09 05:05:00,0.67727,0.67727,0.67713,0.67713,505599995.0
2007-07-09 05:06:00,0.6774,0.6774,0.67735,0.6774,134900001.0
2007-07-09 05:07:00,0.6774,0.6774,0.6774,0.6774,145299999.0
2007-07-09 05:08:00,0.6773,0.67735,0.67725,0.67735,1348799996.0
2007-07-09 05:09:00,0.67732,0.67738,0.67728,0.67728,1201799998.0
2007-07-09 05:10:00,0.67728,0.67728,0.6771,0.67719,451399996.0
2007-07-09 05:11:00,0.6774,0.6774,0.6774,0.6774,10400000.0
2007-07-09 05:12:00,0.6774,0.6774,0.67735,0.6774,25600000.0
2007-07-09 05:13:00,0.6774,0.6774,0.6774,0.6774,20800000.0
2007-07-09 05:14:00,0.6772,0.67728,0.67699,0.67723,1264100019.0
2007-07-09 05:15:00,0.67729,0.67729,0.67719,0.67719,412900004.0
2007-07-09 05:16:00,0.6774,0.6774,0.6773,0.6773,94999998.0
2007-07-09 05:17:00,0.6773,0.6773,0.6773,0.6773,177100000.0
2007-07-09 05:18:00,0.6773,0.6773,0.6773,0.6773,77500002.0
2007-07-09 05:19:00,0.6773,0.6773,0.6773,0.6773,462800001.0
2007-07-09 05:20:00,0.6773,0.6773,0.67725,0.6773,493300006.0
2007-07-09 05:21:00,0.67713,0.6772,0.67713,0.67716,760000005.0
2007-07-09 05:22:00,0.6773,0.6773,0.67725,0.67725,64000000.0
2007-07-09 05:23:00,0.67715,0.67715,0.67691,0.67691,562700000.0
2007-07-09 05:24:00,0.6773,0.6773,0.6772,0.6772,308199999.0
2007-07-09 05:25:00,0.6772,0.6772,0.6772,0.6772,85399997.0
2007-07-09 05:26:00,0.67725,0.67725,0.67715,0.67715,464599999.0
2007-07-09 05:27:00,0.67725,0.6773,0.67715,0.67725,258999999.0
2007-07-09 05:28:00,0.6773,0.6773,0.6772,0.67725,195400003.0
2007-07-09 05:29:00,0.67707,0.67718,0.67703,0.67718,1576200000.0
2007-07-09 05:30:00,0.6772,0.67729,0.67712,0.67721,1687799995.0
2007-07-09 05:31:00,0.6773,0.6773,0.6773,0.6773,110400000.0
2007-07-09 05:32:00,0.6773,0.6773,0.6773,0.6773,11900000.0
2007-07-09 05:33:00,0.6773,0.6773,0.67725,0.6773,35600000.0
2007-07-09 05:34:00,0.6773,0.6773,0.6773,0.6773,23200000.0
2007-07-09 05:35:00,0.6773,0.6773,0.6773,0.6773,473499999.0
2007-07-09 05:36:00,0.6773,0.6773,0.67725,0.6773,1122799998.0
2007-07-09 05:37:00,0.6773,0.6773,0.6772,0.67725,157300000.0
2007-07-09 05:38:00,0.67725,0.6773,0.67725,0.67725,265300000.0
2007-07-09 05:39:00,0.6773,0.6773,0.6773,0.6773,306500001.0
2007-07-09 05:40:00,0.6773,0.6773,0.6773,0.6773,147500000.0
2007-07-09 05:41:00,0.6773,0.67735,0.6773,0.6773,882499999.0
2007-07-09 05:42:00,0.6773,0.6773,0.6772,0.6772,145399998.0
2007-07-09 05:43:00,0.6772,0.67725,0.6772,0.6772,378799994.0
2007-07-09 05:44:00,0.6772,0.6772,0.6772,0.6772,580299979.0
2007-07-09 05:45:00,0.6772,0.6773,0.6772,0.6773,584099997.0
2007-07-09 05:46:00,0.6774,0.6774,0.6773,0.6774,407000009.0
2007-07-09 05:47:00,0.6774,0.6774,0.6773,0.67735,1076399988.0
2007-07-09 05:48:00,0.6774,0.6774,0.6774,0.6774,51100000.0
2007-07-09 05:49:00,0.6774,0.6774,0.6774,0.6774,192100000.0
2007-07-09 05:50:00,0.6774,0.6774,0.6774,0.6774,324500000.0
2007-07-09 05:51:00,0.6774,0.6774,0.6774,0.6774,824699993.0
2007-07-09 05:52:00,0.6774,0.6775,0.6774,0.6774,423900004.0
2007-07-09 05:53:00,0.6775,0.6775,0.67735,0.6774,400800001.0
2007-07-09 05:54:00,0.6774,0.6774,0.6774,0.6774,579600008.0
2007-07-09 05:55:00,0.6774,0.6775,0.6774,0.6774,898599999.0
2007-07-09 05:56:00,0.6774,0.67755,0.6774,0.67755,516999993.0
2007-07-09 05:57:00,0.67755,0.67755,0.6774,0.67745,738700000.0
2007-07-09 05:58:00,0.67745,0.6775,0.67735,0.67745,428700000.0
2007-07-09 05:59:00,0.6775,0.67755,0.67745,0.67745,1501100023.0
2007-07-09 06:00:00,0.67745,0.6775,0.67745,0.67745,357899995.0
2007-07-09 06:01:00,0.6775,0.6775,0.67745,0.67745,60000000.0
2007-07-09 06:02:00,0.67745,0.67745,0.67745,0.67745,11200000.0
2007-07-09 06:03:00,0.67745,0.67745,0.6774,0.6774,266600001.0
2007-07-09 06:04:00,0.6774,0.6774,0.6774,0.6774,65400002.0
2007-07-09 06:05:00,0.6774,0.6774,0.6774,0.6774,497500000.0
2007-07-09 06:06:00,0.6774,0.6774,0.6774,0.6774,403999992.0
2007-07-09 06:07:00,0.6774,0.6774,0.67735,0.67735,414700011.0
2007-07-09 06:08:00,0.6774,0.6774,0.6774,0.6774,35099998.0
2007-07-09 06:09:00,0.6774,0.6774,0.67735,0.6774,379299993.0
2007-07-09 06:10:00,0.67728,0.67738,0.67716,0.67738,105100000.0
2007-07-09 06:11:00,0.6774,0.6774,0.6774,0.6774,87700001.0
2007-07-09 06:12:00,0.67732,0.67738,0.67718,0.67733,329800004.0
2007-07-09 06:13:00,0.6774,0.6774,0.6774,0.6774,282199999.0
2007-07-09 06:14:00,0.6774,0.6774,0.6773,0.6773,586300009.0
2007-07-09 06:15:00,0.6774,0.6774,0.6774,0.6774,44000000.0
2007-07-09 06:16:00,0.6774,0.6774,0.67735,0.6774,140800000.0
2007-07-09 06:17:00,0.6774,0.6774,0.6774,0.6774,20800000.0
2007-07-09 06:18:00,0.67715,0.67738,0.67715,0.67738,157800000.0
2007-07-09 06:19:00,0.67723,0.67732,0.67723,0.67732,348200001.0
2007-07-09 06:20:00,0.67728,0.67728,0.6772,0.6772,103999999.0
2007-07-09 06:21:00,0.67716,0.67737,0.67716,0.67737,66100000.0
2007-07-09 06:22:00,0.67738,0.67741,0.67723,0.67732,198799998.0
2007-07-09 06:23:00,0.67722,0.67733,0.67722,0.67733,215200001.0
2007-07-09 06:24:00,0.67734,0.67734,0.67721,0.67733,60000000.0
2007-07-09 06:25:00,0.67727,0.67736,0.67727,0.67731,381800004.0
2007-07-09 06:26:00,0.67724,0.67733,0.67724,0.67733,233899996.0
2007-07-09 06:27:00,0.6774,0.6774,0.6774,0.6774,58200002.0
2007-07-09 06:28:00,0.6774,0.6774,0.6774,0.6774,48499999.0
2007-07-09 06:29:00,0.6774,0.6774,0.67735,0.67735,475699993.0
2007-07-09 06:30:00,0.67735,0.67735,0.6772,0.6773,1649399983.0
2007-07-09 06:31:00,0.6773,0.67735,0.67725,0.6773,1011600000.0
2007-07-09 06:32:00,0.67725,0.6773,0.67725,0.6773,218199998.0
2007-07-09 06:33:00,0.67712,0.67734,0.67707,0.67707,589699992.0
2007-07-09 06:34:00,0.67705,0.6773,0.67705,0.67724,274299994.0
2007-07-09 06:35:00,0.6773,0.6773,0.6773,0.6773,311800009.0
2007-07-09 06:36:00,0.6773,0.6773,0.67725,0.67725,543500020.0
2007-07-09 06:37:00,0.67725,0.6773,0.67725,0.6773,139000003.0
2007-07-09 06:38:00,0.6773,0.6773,0.67725,0.6773,123400000.0
2007-07-09 06:39:00,0.67725,0.67725,0.67715,0.6772,466300006.0
2007-07-09 06:40:00,0.6773,0.6773,0.67715,0.6772,380500001.0
2007-07-09 06:41:00,0.6772,0.67725,0.6772,0.67725,328700009.0
2007-07-09 06:42:00,0.67725,0.67725,0.67725,0.67725,24000000.0
2007-07-09 06:43:00,0.67725,0.67725,0.6772,0.6772,47900002.0
2007-07-09 06:44:00,0.67725,0.67725,0.67725,0.67725,9600000.0
2007-07-09 06:45:00,0.67725,0.67725,0.67725,0.67725,2400000.0
2007-07-09 06:46:00,0.67718,0.67727,0.67715,0.67724,962100001.0
2007-07-09 06:47:00,0.6772,0.67725,0.6772,0.67725,227400000.0
2007-07-09 06:48:00,0.67725,0.67725,0.67725,0.67725,14400000.0
2007-07-09 06:49:00,0.67725,0.67725,0.67725,0.67725,9600000.0
2007-07-09 06:50:00,0.67725,0.67725,0.67715,0.67715,86199998.0
2007-07-09 06:51:00,0.6772,0.6772,0.67715,0.67715,79000000.0
2007-07-09 06:52:00,0.67714,0.67721,0.67707,0.67707,487700000.0
2007-07-09 06:53:00,0.6772,0.67725,0.6772,0.67725,177900000.0
2007-07-09 06:54:00,0.67725,0.67725,0.6772,0.6772,199800000.0
2007-07-09 06:55:00,0.6772,0.6772,0.67715,0.67715,133600000.0
2007-07-09 06:56:00,0.67715,0.67715,0.6771,0.67715,425400001.0
2007-07-09 06:57:00,0.67715,0.67715,0.6771,0.67715,85300002.0
2007-07-09 06:58:00,0.6771,0.6772,0.6771,0.67715,204900002.0
2007-07-09 06:59:00,0.67708,0.67708,0.67696,0.67704,56800000.0
2007-07-09 07:00:00,0.6772,0.6772,0.6772,0.6772,76800000.0
2007-07-09 07:01:00,0.6772,0.6772,0.6771,0.6772,191299998.0
2007-07-09 07:02:00,0.6772,0.6772,0.6772,0.6772,12800000.0
2007-07-09 07:03:00,0.6772,0.6772,0.6772,0.6772,39200000.0
2007-07-09 07:04:00,0.6772,0.6772,0.6772,0.6772,22400000.0
2007-07-09 07:05:00,0.6772,0.6772,0.67715,0.6772,65200000.0
2007-07-09 07:06:00,0.6772,0.6773,0.6772,0.6773,186899999.0
2007-07-09 07:07:00,0.6773,0.6773,0.6772,0.6772,1004399993.0
2007-07-09 07:08:00,0.6772,0.6773,0.6772,0.67725,481400001.0
2007-07-09 07:09:00,0.67725,0.67725,0.67725,0.67725,20799999.0
2007-07-09 07:11:00,0.6773,0.6773,0.67725,0.67725,36000000.0
2007-07-09 07:12:00,0.6773,0.6773,0.6773,0.6773,175200000.0
2007-07-09 07:13:00,0.6773,0.6773,0.67725,0.67725,40799999.0
2007-07-09 07:14:00,0.67699,0.67723,0.67699,0.67723,1260899990.0
2007-07-09 07:15:00,0.67695,0.67698,0.67692,0.67692,69100000.0
2007-07-09 07:16:00,0.6773,0.6773,0.6773,0.6773,116000000.0
2007-07-09 07:17:00,0.67718,0.67718,0.67703,0.67712,455099998.0
2007-07-09 07:18:00,0.6772,0.6772,0.67715,0.67719,525399987.0
2007-07-09 07:19:00,0.6773,0.6773,0.6773,0.6773,81600000.0
2007-07-09 07:20:00,0.67725,0.6773,0.67725,0.6773,143799997.0
2007-07-09 07:21:00,0.67715,0.67719,0.6771,0.67718,336900012.0
2007-07-09 07:22:00,0.6773,0.6773,0.67725,0.6773,234100003.0
2007-07-09 07:23:00,0.6773,0.6773,0.6773,0.6773,492600003.0
2007-07-09 07:24:00,0.6773,0.6773,0.67725,0.6773,292200000.0
2007-07-09 07:25:00,0.6773,0.6773,0.6773,0.6773,23100000.0
2007-07-09 07:26:00,0.6773,0.6773,0.67725,0.6773,260700004.0
2007-07-09 07:27:00,0.6773,0.6773,0.67725,0.67725,317700001.0
2007-07-09 07:28:00,0.67725,0.6773,0.67725,0.6773,253200003.0
2007-07-09 07:29:00,0.6773,0.6773,0.6773,0.6773,20800000.0
2007-07-09 07:30:00,0.6773,0.6773,0.6773,0.6773,199200000.0
2007-07-09 07:31:00,0.6773,0.6773,0.67725,0.6773,488699995.0
2007-07-09 07:32:00,0.67725,0.6773,0.6772,0.6773,724299996.0
2007-07-09 07:33:00,0.6773,0.6773,0.6773,0.6773,136000000.0
2007-07-09 07:34:00,0.6773,0.6773,0.6772,0.6773,1106599996.0
2007-07-09 07:35:00,0.6773,0.6773,0.67725,0.6773,115200000.0
2007-07-09 07:36:00,0.67715,0.6773,0.67715,0.6772,716500011.0
2007-07-09 07:37:00,0.6772,0.6773,0.67715,0.6772,1168699984.0
2007-07-09 07:38:00,0.6772,0.6772,0.6772,0.6772,80600003.0
2007-07-09 07:39:00,0.6772,0.6772,0.67715,0.6772,813100018.0
2007-07-09 07:40:00,0.6772,0.6773,0.6772,0.67725,1455299996.0
2007-07-09 07:41:00,0.6773,0.6773,0.6773,0.6773,189699995.0
2007-07-09 07:42:00,0.6773,0.6773,0.67725,0.6773,281500000.0
2007-07-09 07:43:00,0.6773,0.6773,0.67715,0.6772,1331700008.0
2007-07-09 07:44:00,0.6772,0.6772,0.6772,0.6772,639699994.0
2007-07-09 07:45:00,0.6772,0.6772,0.6772,0.6772,52000000.0
2007-07-09 07:46:00,0.6772,0.6772,0.6772,0.6772,72800000.0
2007-07-09 07:47:00,0.67706,0.67711,0.67692,0.67699,1997300008.0
2007-07-09 07:48:00,0.6772,0.6772,0.6772,0.6772,139999994.0
2007-07-09 07:49:00,0.6772,0.6772,0.67715,0.6772,167200000.0
2007-07-09 07:50:00,0.6772,0.6772,0.6772,0.6772,456800006.0
2007-07-09 07:51:00,0.6772,0.6772,0.6771,0.67715,60700001.0
2007-07-09 07:52:00,0.67715,0.67715,0.6771,0.6771,126900000.0
2007-07-09 07:53:00,0.6771,0.67715,0.6771,0.67715,432300000.0
2007-07-09 07:54:00,0.67715,0.67715,0.6771,0.67715,79300004.0
2007-07-09 07:55:00,0.67715,0.67715,0.6771,0.6771,84799999.0
2007-07-09 07:56:00,0.6771,0.6771,0.6771,0.6771,217400000.0
2007-07-09 07:57:00,0.6771,0.6771,0.6771,0.6771,499800011.0
2007-07-09 07:58:00,0.6771,0.6772,0.6771,0.6772,587100003.0
2007-07-09 07:59:00,0.6772,0.6772,0.67705,0.67705,292200000.0
2007-07-09 08:00:00,0.6771,0.6771,0.67705,0.67705,768200003.0
2007-07-09 08:01:00,0.6771,0.6771,0.6771,0.6771,128399998.0
2007-07-09 08:02:00,0.6771,0.6771,0.6771,0.6771,248900000.0
2007-07-09 08:03:00,0.6771,0.67715,0.6771,0.6771,48800000.0
2007-07-09 08:04:00,0.67715,0.67715,0.67715,0.67715,7200000.0
2007-07-09 08:05:00,0.67715,0.67715,0.6771,0.6771,666200003.0
2007-07-09 08:06:00,0.6771,0.67715,0.67705,0.67715,744599990.0
2007-07-09 08:07:00,0.6772,0.6773,0.6772,0.6773,1255900016.0
2007-07-09 08:08:00,0.6773,0.6773,0.67715,0.6772,337499996.0
2007-07-09 08:09:00,0.6772,0.6773,0.67715,0.67715,1850900010.0
2007-07-09 08:10:00,0.67715,0.6773,0.67715,0.6773,471099994.0
2007-07-09 08:11:00,0.6773,0.6773,0.67715,0.6772,570699994.0
2007-07-09 08:12:00,0.6772,0.6773,0.67715,0.6773,496899998.0
2007-07-09 08:13:00,0.67725,0.6773,0.67715,0.6772,1273199998.0
2007-07-09 08:14:00,0.6773,0.6773,0.6772,0.6772,1408200000.0
2007-07-09 08:15:00,0.6772,0.6774,0.6772,0.67735,1408200000.0
2007-07-09 08:16:00,0.67735,0.67735,0.67715,0.67715,1852600000.0
2007-07-09 08:17:00,0.6772,0.6772,0.6772,0.6772,266400000.0
2007-07-09 08:18:00,0.6772,0.6772,0.67715,0.67715,205200003.0
2007-07-09 08:19:00,0.67715,0.6772,0.67715,0.6772,472999993.0
2007-07-09 08:20:00,0.6772,0.6772,0.6772,0.6772,140600000.0
2007-07-09 08:21:00,0.6772,0.6772,0.6771,0.6772,218499998.0
2007-07-09 08:23:00,0.6772,0.6772,0.67695,0.677,653499997.0
2007-07-09 08:24:00,0.677,0.677,0.67685,0.6769,1132999992.0
2007-07-09 08:25:00,0.6769,0.677,0.6769,0.67695,2048000002.0
2007-07-09 08:26:00,0.677,0.677,0.677,0.677,466400007.0
2007-07-09 08:27:00,0.677,0.677,0.67695,0.67695,625599995.0
2007-07-09 08:28:00,0.67695,0.677,0.67695,0.677,240000001.0
2007-07-09 08:29:00,0.677,0.6771,0.67695,0.67705,850300002.0
2007-07-09 08:30:00,0.67705,0.67705,0.67705,0.67705,34800000.0
2007-07-09 08:31:00,0.6771,0.6771,0.6771,0.6771,12800000.0
2007-07-09 08:32:00,0.6771,0.6771,0.67705,0.67705,66400000.0
2007-07-09 08:33:00,0.67705,0.6772,0.67705,0.6771,906099995.0
2007-07-09 08:34:00,0.6771,0.6772,0.6771,0.6771,1457500009.0
2007-07-09 08:35:00,0.6771,0.6772,0.67705,0.67715,1586799987.0
2007-07-09 08:36:00,0.6772,0.67725,0.6772,0.6772,1334199989.0
2007-07-09 08:38:00,0.6772,0.6772,0.67715,0.6772,395700012.0
2007-07-09 08:39:00,0.6772,0.6772,0.6772,0.6772,1162400012.0
2007-07-09 08:40:00,0.67715,0.6772,0.67715,0.6772,2102300008.0
2007-07-09 08:41:00,0.6772,0.6772,0.6771,0.6771,1048800001.0
2007-07-09 08:42:00,0.6771,0.67715,0.6771,0.6771,164999998.0
2007-07-09 08:43:00,0.67715,0.67715,0.67715,0.67715,2400000.0
2007-07-09 08:44:00,0.67715,0.67715,0.67715,0.67715,66400000.0
2007-07-09 08:45:00,0.6771,0.67715,0.6771,0.6771,1074900023.0
2007-07-09 08:48:00,0.6771,0.6771,0.6771,0.6771,53500000.0
2007-07-09 08:49:00,0.6771,0.6772,0.6771,0.6772,285699994.0
2007-07-09 08:50:00,0.6772,0.6772,0.6771,0.67715,1119400010.0
2007-07-09 08:51:00,0.6772,0.6773,0.67715,0.67715,1663399991.0
2007-07-09 08:52:00,0.67715,0.6773,0.67715,0.6772,1597499994.0
2007-07-09 08:53:00,0.6772,0.6773,0.6772,0.6773,1345800002.0
2007-07-09 08:54:00,0.6773,0.6773,0.6773,0.6773,1131600000.0
2007-07-09 08:55:00,0.6773,0.6773,0.67725,0.67725,475199989.0
2007-07-09 08:56:00,0.6773,0.67735,0.67725,0.67725,1854999996.0
2007-07-09 08:57:00,0.6772,0.6772,0.6771,0.6772,1509999990.0
2007-07-09 08:58:00,0.6772,0.6773,0.67715,0.6772,1509999990.0
2007-07-09 08:59:00,0.6771,0.6771,0.6771,0.6771,1859199985.0
2007-07-09 09:00:00,0.677,0.6771,0.677,0.6771,1859199985.0
2007-07-09 09:01:00,0.6771,0.6771,0.6771,0.6771,1859199985.0
2007-07-09 09:02:00,0.6771,0.6771,0.67705,0.6771,606300002.0
2007-07-09 09:03:00,0.6771,0.6771,0.67705,0.67705,695399992.0
2007-07-09 09:04:00,0.67705,0.6771,0.67705,0.6771,331199999.0
2007-07-09 09:05:00,0.6771,0.6771,0.67705,0.67705,193199999.0
2007-07-09 09:06:00,0.6771,0.6771,0.67705,0.6771,451599988.0
2007-07-09 09:07:00,0.6771,0.6771,0.6771,0.6771,1974900002.0
2007-07-09 09:08:00,0.6771,0.67715,0.6771,0.6771,1757799981.0
2007-07-09 09:09:00,0.6772,0.6772,0.6771,0.6771,386999988.0
2007-07-09 09:10:00,0.6772,0.6772,0.6771,0.6772,386999988.0
2007-07-09 09:11:00,0.6772,0.6772,0.6772,0.6772,386999988.0
2007-07-09 09:12:00,0.6772,0.67725,0.67715,0.67715,1599100001.0
2007-07-09 09:13:00,0.6773,0.6773,0.6772,0.6773,797800004.0
2007-07-09 09:14:00,0.6772,0.6773,0.6772,0.6773,797800004.0
2007-07-09 09:15:00,0.67735,0.67735,0.6773,0.6773,797800004.0
2007-07-09 09:16:00,0.6772,0.6772,0.6772,0.6772,1133600001.0
2007-07-09 09:17:00,0.67725,0.6773,0.6772,0.6773,1133600001.0
2007-07-09 09:18:00,0.6773,0.6773,0.6773,0.6773,2046099984.0
2007-07-09 09:20:00,0.6774,0.6774,0.6773,0.6773,2046099984.0
2007-07-09 09:21:00,0.6774,0.67745,0.6774,0.67745,2046099984.0
2007-07-09 09:22:00,0.6773,0.6774,0.6773,0.6774,1597199994.0
2007-07-09 09:23:00,0.67735,0.67745,0.67735,0.67745,1597199994.0
2007-07-09 09:24:00,0.6773,0.6774,0.6773,0.6774,1613100005.0
2007-07-09 09:25:00,0.6773,0.6774,0.6773,0.6774,1613100005.0
2007-07-09 09:26:00,0.6775,0.6775,0.6775,0.6775,1613100005.0
2007-07-09 09:27:00,0.6774,0.6775,0.6774,0.6774,1613100005.0
2007-07-09 09:28:00,0.67755,0.67765,0.6775,0.67765,1613100005.0
2007-07-09 09:29:00,0.6775,0.6775,0.6775,0.6775,824900002.0
2007-07-09 09:30:00,0.6776,0.6776,0.6775,0.6776,824900002.0
2007-07-09 09:31:00,0.6775,0.6777,0.6775,0.6776,824900002.0
2007-07-09 09:32:00,0.6777,0.6777,0.67765,0.67765,824900002.0
2007-07-09 09:33:00,0.67765,0.67765,0.6776,0.6776,747299998.0
2007-07-09 09:35:00,0.6776,0.6776,0.67755,0.67755,954700007.0
2007-07-09 09:36:00,0.67755,0.6776,0.67755,0.6776,631199995.0
2007-07-09 09:37:00,0.6776,0.6776,0.67745,0.6775,1399200005.0
2007-07-09 09:38:00,0.6773,0.6773,0.6773,0.6773,1410499993.0
2007-07-09 09:39:00,0.6772,0.6772,0.6772,0.6772,1410499993.0
2007-07-09 09:40:00,0.67735,0.67735,0.6772,0.67725,1410499993.0
2007-07-09 09:41:00,0.6772,0.6773,0.6771,0.6773,429599987.0
2007-07-09 09:42:00,0.6773,0.6774,0.6773,0.67735,429599987.0
2007-07-09 09:43:00,0.6773,0.6774,0.6773,0.6774,1747799992.0
2007-07-09 09:44:00,0.6774,0.6774,0.67735,0.6774,591599992.0
2007-07-09 09:46:00,0.6774,0.6774,0.67735,0.67735,1398599992.0
2007-07-09 09:47:00,0.67735,0.6774,0.67735,0.6774,1616099981.0
2007-07-09 09:48:00,0.6774,0.6774,0.67735,0.67735,716500002.0
2007-07-09 09:49:00,0.6774,0.6774,0.6773,0.6773,720900011.0
2007-07-09 09:50:00,0.6771,0.6771,0.6771,0.6771,1419500003.0
2007-07-09 09:51:00,0.677,0.677,0.677,0.677,1419500003.0
2007-07-09 09:52:00,0.6771,0.6771,0.677,0.67705,1419500003.0
2007-07-09 09:53:00,0.67705,0.6771,0.67705,0.6771,1857649979.0
2007-07-09 09:54:00,0.6771,0.6771,0.677,0.677,944800010.0
2007-07-09 09:55:00,0.6769,0.6769,0.6769,0.6769,944800010.0
2007-07-09 09:56:00,0.677,0.677,0.6769,0.677,944800010.0
2007-07-09 09:57:00,0.6769,0.677,0.6769,0.6769,944800010.0
2007-07-09 09:58:00,0.6768,0.6768,0.6767,0.6768,944800010.0
2007-07-09 09:59:00,0.6767,0.6767,0.6766,0.6767,944800010.0
2007-07-09 10:00:00,0.67675,0.6768,0.6767,0.6767,944800010.0
2007-07-09 10:01:00,0.6767,0.6767,0.6766,0.6766,1623799990.0
2007-07-09 10:02:00,0.67665,0.67665,0.67655,0.6766,2079800000.0
2007-07-09 10:03:00,0.6766,0.6766,0.67645,0.67645,1558199989.0
2007-07-09 10:04:00,0.6765,0.6765,0.67645,0.6765,982999988.0
2007-07-09 10:05:00,0.6765,0.67655,0.67645,0.6765,1121400001.0
2007-07-09 10:06:00,0.6765,0.67655,0.6765,0.6765,916299983.0
2007-07-09 10:07:00,0.6765,0.67655,0.67645,0.6765,497800002.0
2007-07-09 10:08:00,0.6765,0.6766,0.67645,0.67645,1297400008.0
2007-07-09 10:09:00,0.6765,0.6765,0.6765,0.6765,549299991.0
2007-07-09 10:10:00,0.6765,0.6765,0.6765,0.6765,1996999990.0
2007-07-09 10:11:00,0.6765,0.6766,0.6765,0.6766,1295199995.0
2007-07-09 10:12:00,0.6766,0.6766,0.67645,0.6765,1372399997.0
2007-07-09 10:13:00,0.6765,0.67655,0.67645,0.6765,1430999988.0
2007-07-09 10:14:00,0.6765,0.6765,0.67635,0.6764,1501499988.0
2007-07-09 10:15:00,0.6765,0.6765,0.6765,0.6765,1796999993.0
2007-07-09 10:16:00,0.67655,0.67655,0.67645,0.6765,1796999993.0
2007-07-09 10:17:00,0.6765,0.6766,0.6765,0.67655,1270699993.0
2007-07-09 10:18:00,0.67655,0.6766,0.67645,0.6765,820099997.0
2007-07-09 10:19:00,0.6765,0.6765,0.67645,0.6765,1544399999.0
2007-07-09 10:20:00,0.6765,0.67655,0.6765,0.67655,428799996.0
2007-07-09 10:21:00,0.6765,0.6766,0.67645,0.6765,1933100010.0
2007-07-09 10:22:00,0.6765,0.67655,0.67645,0.67645,1539499994.0
2007-07-09 10:23:00,0.67655,0.67655,0.67645,0.67655,1008799990.0
2007-07-09 10:24:00,0.6764,0.6765,0.6764,0.6765,1258600000.0
2007-07-09 10:26:00,0.6764,0.6764,0.6764,0.6764,1258600000.0
2007-07-09 10:27:00,0.6764,0.67645,0.67635,0.67645,1258600000.0
2007-07-09 10:28:00,0.67645,0.6765,0.67635,0.6764,960399994.0
2007-07-09 10:29:00,0.6763,0.6764,0.6763,0.6764,1548399998.0
2007-07-09 10:30:00,0.6767,0.6768,0.6763,0.6766,1548399998.0
2007-07-09 10:31:00,0.6767,0.6768,0.6766,0.6768,1548399998.0
2007-07-09 10:32:00,0.6768,0.677,0.6768,0.67685,1548399998.0
2007-07-09 10:33:00,0.6769,0.677,0.6769,0.6769,1872399992.0
2007-07-09 10:34:00,0.6769,0.6769,0.6767,0.6768,2017599989.0
2007-07-09 10:35:00,0.6768,0.6768,0.6767,0.6768,695899988.0
2007-07-09 10:36:00,0.6768,0.6768,0.6767,0.6767,1747799978.0
2007-07-09 10:37:00,0.6768,0.6768,0.6765,0.6765,1747799978.0
2007-07-09 10:38:00,0.6766,0.6766,0.6764,0.6765,1747799978.0
2007-07-09 10:39:00,0.6764,0.6765,0.6764,0.6765,1747799978.0
2007-07-09 10:40:00,0.6764,0.6765,0.6764,0.6764,1747799978.0
2007-07-09 10:41:00,0.6762,0.6762,0.6762,0.6762,1747799978.0
2007-07-09 10:42:00,0.6763,0.6763,0.676,0.676,1747799978.0
2007-07-09 10:43:00,0.6761,0.6763,0.676,0.6762,1747799978.0
2007-07-09 10:44:00,0.6763,0.6763,0.6762,0.6762,1747799978.0
2007-07-09 10:46:00,0.6762,0.6762,0.67615,0.6762,1747799978.0
2007-07-09 10:47:00,0.6762,0.6763,0.6762,0.67625,1284499998.0
2007-07-09 10:48:00,0.6763,0.6763,0.6762,0.6762,473299989.0
2007-07-09 10:50:00,0.6761,0.6762,0.6761,0.6762,1977099986.0
2007-07-09 10:51:00,0.67625,0.6763,0.67615,0.6763,1977099986.0
2007-07-09 10:52:00,0.6761,0.6762,0.6761,0.6761,1687799984.0
2007-07-09 10:53:00,0.6762,0.6763,0.67615,0.6763,1687799984.0
2007-07-09 10:54:00,0.6763,0.6764,0.6763,0.6764,1313099987.0
2007-07-09 10:55:00,0.6764,0.6764,0.67625,0.67635,1364000011.0
2007-07-09 10:56:00,0.6762,0.6763,0.6762,0.6763,1401199994.0
2007-07-09 10:58:00,0.6763,0.6764,0.6763,0.6764,1401199994.0
2007-07-09 10:59:00,0.6764,0.67645,0.67635,0.6764,1570100017.0
2007-07-09 11:00:00,0.6764,0.6764,0.6763,0.67635,2000999992.0
2007-07-09 11:01:00,0.6764,0.6764,0.6763,0.67635,367800000.0
2007-07-09 11:02:00,0.67635,0.6764,0.6763,0.67635,1047299999.0
2007-07-09 11:03:00,0.67635,0.6764,0.6763,0.67635,602600003.0
2007-07-09 11:04:00,0.67635,0.6764,0.6763,0.6764,1092499995.0
2007-07-09 11:05:00,0.67635,0.67645,0.67635,0.6764,1312599990.0
2007-07-09 11:06:00,0.6764,0.6764,0.67635,0.6764,803100002.0
2007-07-09 11:07:00,0.6764,0.6764,0.67625,0.67625,1263600002.0
2007-07-09 11:08:00,0.6763,0.6763,0.6762,0.6762,129500000.0
2007-07-09 11:09:00,0.6761,0.6762,0.676,0.676,1880399990.0
2007-07-09 11:11:00,0.6761,0.6761,0.676,0.676,1880399990.0
2007-07-09 11:12:00,0.6761,0.6762,0.6761,0.6761,1880399990.0
2007-07-09 11:13:00,0.6761,0.6762,0.67605,0.67615,1880399990.0
2007-07-09 11:14:00,0.67615,0.67615,0.6761,0.6761,968800004.0
2007-07-09 11:15:00,0.6762,0.6762,0.6761,0.6762,1639299997.0
2007-07-09 11:16:00,0.6761,0.6762,0.6761,0.6761,1639299997.0
2007-07-09 11:17:00,0.6762,0.67625,0.6762,0.6762,1639299997.0
2007-07-09 11:18:00,0.6762,0.6763,0.67615,0.67625,2144299960.0
2007-07-09 11:20:00,0.67635,0.6764,0.6763,0.67635,686199984.0
2007-07-09 11:21:00,0.67635,0.6764,0.67635,0.6764,589999986.0
2007-07-09 11:22:00,0.6764,0.6764,0.67635,0.6764,641100020.0
2007-07-09 11:23:00,0.6764,0.6764,0.6764,0.6764,1267199998.0
2007-07-09 11:24:00,0.6764,0.6764,0.67635,0.6764,817600000.0
2007-07-09 11:25:00,0.6764,0.6764,0.67635,0.67635,680799999.0
2007-07-09 11:26:00,0.6764,0.6764,0.6764,0.6764,175400000.0
2007-07-09 11:27:00,0.6764,0.6764,0.6763,0.6763,1364499999.0
2007-07-09 11:28:00,0.6763,0.6763,0.6763,0.6763,720399996.0
2007-07-09 11:29:00,0.6763,0.6763,0.6762,0.67625,2003699998.0
2007-07-09 11:30:00,0.6761,0.6762,0.6761,0.6762,1269600006.0
2007-07-09 11:32:00,0.6761,0.6762,0.6761,0.6762,1269600006.0
2007-07-09 11:33:00,0.6763,0.6763,0.67625,0.67625,1269600006.0
2007-07-09 11:34:00,0.6762,0.6763,0.6762,0.6763,1898899986.0
2007-07-09 11:35:00,0.6762,0.6763,0.6762,0.6763,1898899986.0
2007-07-09 11:36:00,0.67635,0.67635,0.67625,0.6763,1898899986.0
2007-07-09 11:37:00,0.6762,0.6763,0.6762,0.6763,1788700008.0
2007-07-09 11:38:00,0.6764,0.6764,0.6763,0.6764,1788700008.0
2007-07-09 11:39:00,0.6764,0.6765,0.6764,0.6765,1788700008.0
2007-07-09 11:40:00,0.6765,0.6765,0.67645,0.6765,1350899997.0
2007-07-09 11:41:00,0.6765,0.6765,0.67645,0.67645,2009699995.0
2007-07-09 11:42:00,0.67645,0.6766,0.67645,0.67655,1440399999.0
2007-07-09 11:43:00,0.67655,0.6766,0.6765,0.67655,660399980.0
2007-07-09 11:44:00,0.67655,0.6766,0.6765,0.6765,282800003.0
2007-07-09 11:45:00,0.6765,0.6765,0.67645,0.67645,870200006.0
2007-07-09 11:46:00,0.6765,0.6766,0.67645,0.6766,1017500000.0
2007-07-09 11:47:00,0.6766,0.6766,0.6766,0.6766,919900009.0
2007-07-09 11:48:00,0.6766,0.6766,0.6765,0.6766,1358899994.0
2007-07-09 11:49:00,0.6767,0.67685,0.67665,0.6768,1358899994.0
2007-07-09 11:50:00,0.6768,0.6768,0.6767,0.6768,818399998.0
2007-07-09 11:51:00,0.6768,0.6768,0.6767,0.67675,708100002.0
2007-07-09 11:52:00,0.67675,0.67675,0.67665,0.67665,717799994.0
2007-07-09 11:53:00,0.67665,0.67675,0.67665,0.67675,891699997.0
2007-07-09 11:54:00,0.67675,0.67675,0.67665,0.6767,1089899991.0
2007-07-09 11:56:00,0.6767,0.6767,0.67665,0.6767,1639700000.0
2007-07-09 11:57:00,0.6767,0.6767,0.6767,0.6767,684800009.0
2007-07-09 11:58:00,0.6767,0.6767,0.67665,0.6767,652799997.0
2007-07-09 11:59:00,0.6767,0.6767,0.6767,0.6767,1359199991.0
2007-07-09 12:00:00,0.6767,0.6767,0.6766,0.6767,525800014.0
2007-07-09 12:01:00,0.6767,0.6767,0.6766,0.6766,493600003.0
2007-07-09 12:02:00,0.6766,0.6766,0.6765,0.6766,1857499999.0
2007-07-09 12:03:00,0.6766,0.6766,0.67655,0.67655,1857499999.0
2007-07-09 12:04:00,0.67655,0.67665,0.67655,0.6766,726800004.0
2007-07-09 12:05:00,0.6765,0.6766,0.6765,0.6766,317599994.0
2007-07-09 12:06:00,0.6767,0.6767,0.6766,0.6766,317599994.0
2007-07-09 12:07:00,0.6766,0.6767,0.6766,0.6767,1787799984.0
2007-07-09 12:08:00,0.6767,0.6767,0.6766,0.6766,83100001.0
2007-07-09 12:09:00,0.6766,0.6766,0.67655,0.67655,2065599985.0
2007-07-09 12:10:00,0.67655,0.6766,0.6765,0.67655,904500012.0
2007-07-09 12:12:00,0.6764,0.6766,0.6764,0.6766,1275799993.0
2007-07-09 12:13:00,0.6766,0.6767,0.67655,0.6767,1275799993.0
2007-07-09 12:14:00,0.6766,0.6767,0.6766,0.6766,620699990.0
2007-07-09 12:15:00,0.6767,0.6767,0.6766,0.6766,620699990.0
2007-07-09 12:16:00,0.6767,0.6767,0.6766,0.6767,620699990.0
2007-07-09 12:17:00,0.6766,0.6766,0.6766,0.6766,620699990.0
2007-07-09 12:18:00,0.6765,0.6766,0.6765,0.6765,620699990.0
2007-07-09 12:19:00,0.6766,0.6766,0.6765,0.6765,620699990.0
2007-07-09 12:20:00,0.6766,0.6766,0.67655,0.6766,620699990.0
2007-07-09 12:21:00,0.6766,0.6766,0.6766,0.6766,184999997.0
2007-07-09 12:22:00,0.6766,0.67665,0.6766,0.6766,1074799994.0
2007-07-09 12:23:00,0.6766,0.67665,0.6766,0.6766,1072999989.0
2007-07-09 12:24:00,0.6765,0.6766,0.6765,0.6766,608899993.0
2007-07-09 12:25:00,0.67665,0.67665,0.6765,0.6765,608899993.0
2007-07-09 12:26:00,0.6764,0.6765,0.6764,0.6765,1539900004.0
2007-07-09 12:27:00,0.67645,0.6765,0.6764,0.67645,1539900004.0
2007-07-09 12:28:00,0.6765,0.6765,0.67645,0.6765,209799996.0
2007-07-09 12:29:00,0.6765,0.6765,0.6765,0.6765,993200000.0
2007-07-09 12:30:00,0.6765,0.6765,0.6765,0.6765,1050200014.0
2007-07-09 12:31:00,0.6765,0.6765,0.67645,0.67645,465400009.0
2007-07-09 12:33:00,0.67645,0.6765,0.6764,0.6765,963299995.0
2007-07-09 12:34:00,0.6765,0.6765,0.6765,0.6765,14400000.0
2007-07-09 12:35:00,0.6765,0.6765,0.6765,0.6765,513400007.0
2007-07-09 12:36:00,0.6765,0.6765,0.67645,0.67645,1092400005.0
2007-07-09 12:37:00,0.6765,0.6765,0.67645,0.6765,887299987.0
2007-07-09 12:38:00,0.6765,0.6765,0.6764,0.6765,219800004.0
2007-07-09 12:39:00,0.6765,0.6765,0.6765,0.6765,219800004.0
2007-07-09 12:40:00,0.6765,0.6765,0.6765,0.6765,231100000.0
2007-07-09 12:41:00,0.6765,0.6765,0.67645,0.67645,281099995.0
2007-07-09 12:42:00,0.67645,0.6765,0.67645,0.67645,76500000.0
2007-07-09 12:43:00,0.67645,0.67645,0.6764,0.6764,1086199994.0
2007-07-09 12:44:00,0.6764,0.67645,0.67635,0.6764,1428699978.0
2007-07-09 12:46:00,0.6764,0.6765,0.6764,0.67645,884800001.0
2007-07-09 12:47:00,0.67645,0.6765,0.67645,0.67645,336399999.0
2007-07-09 12:48:00,0.6765,0.6765,0.67635,0.67645,1354599979.0
2007-07-09 12:49:00,0.67645,0.6765,0.6764,0.6764,555099995.0
2007-07-09 12:50:00,0.6764,0.6765,0.6764,0.6765,999099991.0
2007-07-09 12:51:00,0.6765,0.6765,0.6764,0.6764,1889800009.0
2007-07-09 12:52:00,0.6764,0.6765,0.6764,0.6765,834900006.0
2007-07-09 12:53:00,0.6765,0.6765,0.6765,0.6765,558100007.0
2007-07-09 12:54:00,0.6765,0.6766,0.6765,0.6766,2085499997.0
2007-07-09 12:55:00,0.6766,0.6767,0.6766,0.6767,1741799994.0
2007-07-09 12:56:00,0.6767,0.6767,0.6766,0.67665,1664800000.0
2007-07-09 12:57:00,0.6765,0.6766,0.6765,0.6766,1124400015.0
2007-07-09 12:58:00,0.6766,0.6766,0.67645,0.6765,1124400015.0
2007-07-09 12:59:00,0.6765,0.6766,0.6765,0.6765,1032399995.0
2007-07-09 13:00:00,0.6764,0.6765,0.6764,0.6765,1522399988.0
2007-07-09 13:01:00,0.67645,0.6765,0.67645,0.6765,1522399988.0
2007-07-09 13:03:00,0.67655,0.67655,0.6765,0.67655,96800000.0
2007-07-09 13:04:00,0.67655,0.6766,0.67655,0.67655,728699984.0
2007-07-09 13:05:00,0.67655,0.6766,0.6765,0.67655,1433200025.0
2007-07-09 13:06:00,0.67655,0.6766,0.6765,0.67655,502800005.0
2007-07-09 13:07:00,0.67655,0.67655,0.6765,0.6765,1421699998.0
2007-07-09 13:09:00,0.6765,0.67655,0.67645,0.67655,1094599995.0
2007-07-09 13:10:00,0.67655,0.6766,0.67655,0.67655,51200000.0
2007-07-09 13:11:00,0.67655,0.67655,0.67655,0.67655,13600000.0
2007-07-09 13:12:00,0.67655,0.67655,0.67655,0.67655,4800000.0
2007-07-09 13:13:00,0.67655,0.67655,0.6765,0.6765,414200006.0
2007-07-09 13:14:00,0.6765,0.67655,0.6765,0.67655,235799996.0
2007-07-09 13:15:00,0.67655,0.67655,0.67655,0.67655,35200000.0
2007-07-09 13:16:00,0.67655,0.67655,0.67655,0.67655,38400000.0
2007-07-09 13:17:00,0.67655,0.67665,0.67655,0.6766,1046299991.0
2007-07-09 13:18:00,0.6766,0.67665,0.67655,0.6766,947700007.0
2007-07-09 13:19:00,0.6766,0.6766,0.67655,0.67655,993699992.0
2007-07-09 13:20:00,0.6766,0.6766,0.6766,0.6766,276700002.0
2007-07-09 13:21:00,0.6766,0.67665,0.6765,0.6766,1250999994.0
2007-07-09 13:22:00,0.6766,0.67665,0.6766,0.6766,1873899972.0
2007-07-09 13:23:00,0.6766,0.6766,0.67655,0.67655,836900000.0
2007-07-09 13:24:00,0.67655,0.6766,0.6765,0.6766,919500000.0
2007-07-09 13:25:00,0.6766,0.6766,0.67655,0.6766,241600000.0
2007-07-09 13:26:00,0.6766,0.67665,0.67655,0.6766,631099993.0
2007-07-09 13:27:00,0.6766,0.6766,0.67655,0.6766,79999999.0
2007-07-09 13:28:00,0.6766,0.6766,0.67655,0.6766,685099992.0
2007-07-09 13:29:00,0.67655,0.67665,0.6765,0.67655,1393999999.0
2007-07-09 13:30:00,0.6766,0.6766,0.67655,0.6766,186799998.0
2007-07-09 13:31:00,0.6766,0.6766,0.67645,0.67645,681900013.0
2007-07-09 13:32:00,0.67655,0.67655,0.6765,0.6765,1420100016.0
2007-07-09 13:33:00,0.6765,0.67655,0.6765,0.6765,1361900000.0
2007-07-09 13:34:00,0.6765,0.6765,0.6765,0.6765,1330499985.0
2007-07-09 13:35:00,0.6764,0.6764,0.6764,0.6764,966699990.0
2007-07-09 13:36:00,0.6764,0.6765,0.67635,0.67635,966699990.0
2007-07-09 13:37:00,0.6764,0.6764,0.67635,0.6764,519299990.0
2007-07-09 13:38:00,0.6764,0.67645,0.67635,0.6764,1046799999.0
2007-07-09 13:39:00,0.6764,0.67645,0.67635,0.67645,126499997.0
2007-07-09 13:40:00,0.67645,0.67645,0.6764,0.6764,1047599993.0
2007-07-09 13:42:00,0.67635,0.6764,0.67635,0.6764,794099977.0
2007-07-09 13:43:00,0.6764,0.6764,0.67635,0.6764,998100013.0
2007-07-09 13:44:00,0.6764,0.6764,0.67635,0.6764,276900000.0
2007-07-09 13:45:00,0.6764,0.67645,0.6764,0.6764,383800007.0
2007-07-09 13:46:00,0.6764,0.6764,0.67635,0.67635,452599999.0
2007-07-09 13:47:00,0.6764,0.6764,0.6764,0.6764,28800000.0
2007-07-09 13:48:00,0.6764,0.67645,0.6764,0.6764,225000006.0
2007-07-09 13:49:00,0.6764,0.6764,0.6764,0.6764,306200006.0
2007-07-09 13:50:00,0.67635,0.6764,0.67635,0.6764,164700002.0
2007-07-09 13:51:00,0.6764,0.6764,0.67635,0.67635,246700000.0
2007-07-09 13:52:00,0.6764,0.6764,0.67635,0.67635,209700006.0
2007-07-09 13:53:00,0.6764,0.6764,0.6764,0.6764,164200006.0
2007-07-09 13:54:00,0.6764,0.67645,0.6764,0.6764,539300006.0
2007-07-09 13:55:00,0.6764,0.67645,0.67635,0.67635,617500015.0
2007-07-09 13:56:00,0.67635,0.6764,0.67635,0.6764,386200000.0
2007-07-09 13:57:00,0.67635,0.6764,0.67635,0.67635,170300000.0
2007-07-09 13:58:00,0.6764,0.6764,0.6763,0.67635,270300000.0
2007-07-09 13:59:00,0.67635,0.6764,0.6763,0.6764,1068300005.0
2007-07-09 14:00:00,0.6764,0.6764,0.67625,0.67625,1203200004.0
2007-07-09 14:01:00,0.6763,0.6763,0.6763,0.6763,96200001.0
2007-07-09 14:02:00,0.6763,0.6763,0.67625,0.6763,2070100037.0
2007-07-09 14:03:00,0.6763,0.6763,0.6763,0.6763,398400000.0
2007-07-09 14:04:00,0.6763,0.6763,0.6762,0.6762,359700004.0
2007-07-09 14:05:00,0.6762,0.67625,0.67615,0.67615,495100003.0
2007-07-09 14:06:00,0.67618,0.67625,0.67609,0.67609,231400000.0
2007-07-09 14:07:00,0.67625,0.6763,0.6762,0.6762,1286099985.0
2007-07-09 14:08:00,0.6762,0.6762,0.6762,0.6762,1858799989.0
2007-07-09 14:09:00,0.6762,0.6762,0.67615,0.67615,875299978.0
2007-07-09 14:10:00,0.6761,0.6762,0.6761,0.6761,1707600004.0
2007-07-09 14:12:00,0.6761,0.6762,0.6761,0.6762,1707600004.0
2007-07-09 14:13:00,0.6762,0.6762,0.6762,0.6762,1316599993.0
2007-07-09 14:14:00,0.67625,0.67625,0.67615,0.67625,1316599993.0
2007-07-09 14:15:00,0.67625,0.6764,0.67615,0.67635,1538300018.0
2007-07-09 14:16:00,0.67635,0.6764,0.6763,0.6763,2071099989.0
2007-07-09 14:17:00,0.6762,0.6763,0.676,0.6761,2077999979.0
2007-07-09 14:18:00,0.67615,0.67615,0.6761,0.67615,2077999979.0
2007-07-09 14:19:00,0.676,0.6761,0.676,0.6761,1862200000.0
2007-07-09 14:20:00,0.676,0.6761,0.676,0.6761,1862200000.0
2007-07-09 14:21:00,0.676,0.6761,0.676,0.676,1862200000.0
2007-07-09 14:22:00,0.6761,0.6761,0.676,0.6761,1862200000.0
2007-07-09 14:23:00,0.6759,0.676,0.6759,0.676,239599993.0
2007-07-09 14:25:00,0.6761,0.6761,0.67605,0.67605,239599993.0
2007-07-09 14:26:00,0.67605,0.6761,0.676,0.6761,494799994.0
2007-07-09 14:28:00,0.6761,0.6761,0.67605,0.6761,362100001.0
2007-07-09 14:29:00,0.6761,0.6761,0.67605,0.6761,139700000.0
2007-07-09 14:30:00,0.6761,0.6761,0.67605,0.67605,207300000.0
2007-07-09 14:31:00,0.67605,0.6761,0.67605,0.6761,59800000.0
2007-07-09 14:32:00,0.6761,0.6761,0.67605,0.67605,882900001.0
2007-07-09 14:33:00,0.6761,0.6761,0.67605,0.6761,1912500067.0
2007-07-09 14:34:00,0.6761,0.6761,0.67605,0.6761,710600001.0
2007-07-09 14:35:00,0.676,0.6761,0.676,0.6761,620799997.0
2007-07-09 14:36:00,0.6761,0.67615,0.67605,0.67615,620799997.0
2007-07-09 14:37:00,0.67615,0.67615,0.6761,0.6761,1682499980.0
2007-07-09 14:38:00,0.6761,0.6761,0.67605,0.6761,1897199997.0
2007-07-09 14:39:00,0.6761,0.6761,0.6761,0.6761,612400009.0
2007-07-09 14:40:00,0.67605,0.67615,0.67605,0.67605,2071699990.0
2007-07-09 14:41:00,0.67605,0.6761,0.676,0.67605,363400001.0
2007-07-09 14:42:00,0.6759,0.676,0.6759,0.6759,1093499988.0
2007-07-09 14:43:00,0.67595,0.676,0.67595,0.676,1093499988.0
2007-07-09 14:46:00,0.676,0.6761,0.67595,0.67605,1542399992.0
2007-07-09 14:47:00,0.6761,0.6761,0.6761,0.6761,162199999.0
2007-07-09 14:48:00,0.67605,0.6761,0.67605,0.6761,142400000.0
2007-07-09 14:49:00,0.6761,0.6761,0.676,0.6761,501299995.0
2007-07-09 14:50:00,0.6761,0.6761,0.67605,0.67605,256200000.0
2007-07-09 14:51:00,0.67605,0.67615,0.67595,0.67615,2128699995.0
2007-07-09 14:52:00,0.676,0.6761,0.676,0.6761,1272800008.0
2007-07-09 14:53:00,0.6761,0.67615,0.676,0.67605,1272800008.0
2007-07-09 14:54:00,0.6761,0.67615,0.676,0.676,1288699991.0
2007-07-09 14:55:00,0.67605,0.67615,0.67605,0.6761,1931499986.0
2007-07-09 14:57:00,0.676,0.6761,0.676,0.676,1187400008.0
2007-07-09 14:58:00,0.6761,0.6761,0.676,0.676,1187400008.0
2007-07-09 14:59:00,0.676,0.6761,0.676,0.6761,457899997.0
2007-07-09 15:00:00,0.676,0.6761,0.676,0.676,1311200008.0
2007-07-09 15:01:00,0.6761,0.6761,0.67605,0.6761,1311200008.0
2007-07-09 15:02:00,0.6761,0.6762,0.6761,0.67615,1820099992.0
2007-07-09 15:03:00,0.67615,0.6762,0.67615,0.67615,86400000.0
2007-07-09 15:04:00,0.67615,0.6762,0.67615,0.67615,230299999.0
2007-07-09 15:05:00,0.6762,0.6762,0.6761,0.6761,882099998.0
2007-07-09 15:06:00,0.6761,0.6762,0.6761,0.67615,412300004.0
2007-07-09 15:07:00,0.67615,0.6762,0.6761,0.6761,1406799992.0
2007-07-09 15:08:00,0.6761,0.67625,0.6761,0.6762,961800013.0
2007-07-09 15:09:00,0.6762,0.6762,0.6761,0.6762,1359900007.0
2007-07-09 15:10:00,0.6762,0.6762,0.67615,0.6762,438000001.0
2007-07-09 15:12:00,0.6762,0.6762,0.6762,0.6762,1551300013.0
2007-07-09 15:14:00,0.6762,0.6763,0.6762,0.6763,1377400006.0
2007-07-09 15:15:00,0.6763,0.67635,0.6763,0.6763,1840000007.0
2007-07-09 15:16:00,0.6763,0.6763,0.67625,0.6763,321499992.0
2007-07-09 15:18:00,0.6761,0.6762,0.6761,0.6761,844300010.0
2007-07-09 15:19:00,0.6762,0.6762,0.6761,0.67615,844300010.0
2007-07-09 15:20:00,0.6761,0.67615,0.67605,0.67605,2090900022.0
2007-07-09 15:21:00,0.6761,0.6762,0.67605,0.6762,1244099999.0
2007-07-09 15:22:00,0.67615,0.6762,0.6761,0.6762,1280799991.0
2007-07-09 15:23:00,0.6762,0.6762,0.6761,0.6762,1957199995.0
2007-07-09 15:25:00,0.67625,0.6763,0.67625,0.67625,1957199995.0
2007-07-09 15:26:00,0.67625,0.6764,0.67625,0.6763,1374400014.0
2007-07-09 15:27:00,0.6763,0.6764,0.67625,0.6763,1394300000.0
2007-07-09 15:28:00,0.6762,0.6763,0.6762,0.6763,1005099998.0
2007-07-09 15:33:00,0.6763,0.6763,0.67625,0.6763,1005099998.0
2007-07-09 15:34:00,0.6762,0.6762,0.6762,0.6762,753699995.0
2007-07-09 15:37:00,0.6761,0.6761,0.6761,0.6761,753699995.0
2007-07-09 15:38:00,0.67615,0.6762,0.67615,0.6762,753699995.0
2007-07-09 15:39:00,0.6762,0.6762,0.67605,0.6762,1065199996.0
2007-07-09 15:40:00,0.6762,0.6762,0.6761,0.67615,777799997.0
2007-07-09 15:41:00,0.67615,0.6762,0.67615,0.6762,535100000.0
2007-07-09 15:42:00,0.6762,0.6762,0.67615,0.67615,363699996.0
2007-07-09 15:43:00,0.6762,0.6762,0.6761,0.67615,659700000.0
2007-07-09 15:44:00,0.67615,0.6762,0.6761,0.6761,908400005.0
2007-07-09 15:45:00,0.6761,0.6761,0.67605,0.6761,1876599985.0
2007-07-09 15:46:00,0.676,0.6761,0.676,0.6761,2006500009.0
2007-07-09 15:47:00,0.676,0.6761,0.6759,0.676,2006500009.0
2007-07-09 15:48:00,0.6759,0.6759,0.6759,0.6759,2006500009.0
2007-07-09 15:49:00,0.676,0.67605,0.676,0.676,2006500009.0
2007-07-09 15:50:00,0.676,0.6761,0.676,0.6761,1568900001.0
2007-07-09 15:51:00,0.6761,0.6761,0.6761,0.6761,28699999.0
2007-07-09 15:52:00,0.6761,0.6761,0.67605,0.6761,1306699964.0
2007-07-09 15:53:00,0.676,0.6761,0.676,0.676,1621299991.0
2007-07-09 15:55:00,0.67595,0.6761,0.67595,0.6761,1621299991.0
2007-07-09 15:56:00,0.6761,0.6761,0.67605,0.67605,742299991.0
2007-07-09 15:57:00,0.6761,0.6761,0.676,0.6761,1871099994.0
2007-07-09 15:58:00,0.676,0.676,0.676,0.676,1871099994.0
2007-07-09 15:59:00,0.6761,0.6761,0.6759,0.676,1871099994.0
2007-07-09 16:00:00,0.676,0.676,0.6759,0.67595,1871099994.0
2007-07-09 16:01:00,0.6758,0.6759,0.6758,0.6759,1232899996.0
2007-07-09 16:02:00,0.6759,0.676,0.6759,0.676,1232899996.0
2007-07-09 16:03:00,0.676,0.676,0.676,0.676,328599998.0
2007-07-09 16:04:00,0.676,0.676,0.676,0.676,295699995.0
2007-07-09 16:06:00,0.676,0.676,0.676,0.676,960600006.0
2007-07-09 16:07:00,0.676,0.67605,0.67595,0.676,960600006.0
2007-07-09 16:08:00,0.676,0.67605,0.676,0.676,420200004.0
2007-07-09 16:09:00,0.676,0.6761,0.676,0.6761,739399996.0
2007-07-09 16:10:00,0.6761,0.6761,0.676,0.6761,241899994.0
2007-07-09 16:11:00,0.6761,0.6761,0.67605,0.6761,221099995.0
2007-07-09 16:12:00,0.6761,0.6761,0.676,0.676,765799994.0
2007-07-09 16:13:00,0.67605,0.6761,0.676,0.67605,2066799975.0
2007-07-09 16:15:00,0.6761,0.6761,0.67605,0.6761,83400000.0
2007-07-09 16:16:00,0.6759,0.676,0.6759,0.6759,1909800000.0
2007-07-09 16:17:00,0.676,0.676,0.676,0.676,1909800000.0
2007-07-09 16:18:00,0.676,0.6761,0.676,0.67605,1887900009.0
2007-07-09 16:19:00,0.67605,0.6761,0.67605,0.67605,150400000.0
2007-07-09 16:20:00,0.67605,0.6761,0.676,0.6761,770300003.0
2007-07-09 16:21:00,0.6761,0.6761,0.67605,0.6761,680299998.0
2007-07-09 16:22:00,0.6761,0.67615,0.6761,0.6761,412100002.0
2007-07-09 16:23:00,0.6761,0.67615,0.6761,0.6761,106400003.0
2007-07-09 16:24:00,0.67615,0.6762,0.67615,0.6762,1202499992.0
2007-07-09 16:25:00,0.6762,0.6762,0.6762,0.6762,634599999.0
2007-07-09 16:26:00,0.6762,0.6762,0.67615,0.6762,704000006.0
2007-07-09 16:27:00,0.6762,0.6762,0.6762,0.6762,143800000.0
2007-07-09 16:28:00,0.6762,0.6762,0.6761,0.6761,735400003.0
2007-07-09 16:29:00,0.6761,0.6761,0.67605,0.67605,846399998.0
2007-07-09 16:30:00,0.67605,0.6761,0.67605,0.6761,236200005.0
2007-07-09 16:31:00,0.6761,0.67615,0.6761,0.6761,1806699996.0
2007-07-09 16:32:00,0.6761,0.6761,0.6761,0.6761,1906799990.0
2007-07-09 16:33:00,0.6761,0.6762,0.6761,0.6761,1294199999.0
2007-07-09 16:34:00,0.6761,0.6761,0.67605,0.67605,225900001.0
2007-07-09 16:35:00,0.6761,0.6761,0.6761,0.6761,1854699975.0
2007-07-09 16:36:00,0.676,0.6761,0.676,0.6761,709199999.0
2007-07-09 16:38:00,0.6762,0.6762,0.6762,0.6762,709199999.0
2007-07-09 16:40:00,0.6761,0.6762,0.6761,0.6762,709199999.0
2007-07-09 16:41:00,0.6761,0.6762,0.6761,0.6762,709199999.0
2007-07-09 16:42:00,0.67625,0.67625,0.6762,0.6762,709199999.0
2007-07-09 16:43:00,0.6762,0.6762,0.6762,0.6762,1722899978.0
2007-07-09 16:44:00,0.6762,0.6763,0.6762,0.6763,1695899978.0
2007-07-09 16:45:00,0.6761,0.6762,0.6761,0.6761,1401900011.0
2007-07-09 16:46:00,0.6762,0.6762,0.6761,0.67615,1401900011.0
2007-07-09 16:47:00,0.6762,0.6762,0.67615,0.6762,576000000.0
2007-07-09 16:48:00,0.6762,0.6762,0.6762,0.6762,507699996.0
2007-07-09 16:49:00,0.6762,0.6762,0.6762,0.6762,1089399995.0
2007-07-09 16:50:00,0.6763,0.6763,0.6763,0.6763,1073799981.0
2007-07-09 16:52:00,0.6762,0.6763,0.6762,0.6763,1073799981.0
2007-07-09 16:53:00,0.6763,0.6763,0.67625,0.6763,1073799981.0
2007-07-09 16:54:00,0.6763,0.6763,0.6763,0.6763,583999998.0
2007-07-09 16:55:00,0.67625,0.6763,0.67615,0.6763,1090199992.0
2007-07-09 16:56:00,0.6763,0.67635,0.67625,0.6763,1064999993.0
2007-07-09 16:58:00,0.6761,0.6762,0.6761,0.6762,1897299970.0
2007-07-09 16:59:00,0.6762,0.6763,0.67615,0.6763,1897299970.0
2007-07-09 17:00:00,0.6761,0.6762,0.6761,0.6761,1564499995.0
2007-07-09 17:03:00,0.676,0.6761,0.676,0.6761,1564499995.0
2007-07-09 17:04:00,0.6761,0.67615,0.67605,0.67605,1564499995.0
2007-07-09 17:05:00,0.6761,0.6761,0.67605,0.67605,766200015.0
2007-07-09 17:06:00,0.6761,0.6761,0.676,0.676,826499975.0
2007-07-09 17:09:00,0.6761,0.6761,0.6761,0.6761,826499975.0
2007-07-09 17:10:00,0.6761,0.6761,0.67605,0.6761,487499988.0
2007-07-09 17:11:00,0.6761,0.6761,0.6761,0.6761,442999988.0
2007-07-09 17:12:00,0.6761,0.6761,0.6761,0.6761,836499978.0
2007-07-09 17:13:00,0.6761,0.6761,0.6761,0.6761,344799991.0
2007-07-09 17:14:00,0.6761,0.6761,0.676,0.6761,1574199970.0
2007-07-09 17:15:00,0.67605,0.6761,0.67605,0.6761,2073599960.0
2007-07-09 17:17:00,0.6762,0.6762,0.67615,0.67615,737599998.0
2007-07-09 17:18:00,0.676,0.6761,0.676,0.6761,1748000006.0
2007-07-09 17:19:00,0.6761,0.67615,0.67605,0.6761,1748000006.0
2007-07-09 17:20:00,0.6761,0.6761,0.6761,0.6761,147700006.0
2007-07-09 17:21:00,0.6761,0.6761,0.6761,0.6761,446199999.0
2007-07-09 17:22:00,0.6761,0.6761,0.67605,0.67605,198400000.0
2007-07-09 17:23:00,0.6761,0.67615,0.67605,0.67605,311900000.0
2007-07-09 17:24:00,0.67605,0.6761,0.676,0.676,68199999.0
2007-07-09 17:25:00,0.676,0.676,0.6759,0.67595,1223899986.0
2007-07-09 17:26:00,0.6758,0.6759,0.6758,0.6759,451699998.0
2007-07-09 17:27:00,0.6759,0.6759,0.6759,0.6759,451699998.0
2007-07-09 17:28:00,0.6759,0.6759,0.6759,0.6759,669100003.0
2007-07-09 17:29:00,0.6759,0.6759,0.6758,0.67585,928599991.0
2007-07-09 17:30:00,0.67585,0.6759,0.6758,0.67585,942500009.0
2007-07-09 17:31:00,0.67585,0.6759,0.67585,0.6759,65500000.0
2007-07-09 17:32:00,0.6758,0.6759,0.6758,0.67585,99000000.0
2007-07-09 17:33:00,0.6759,0.6759,0.6758,0.6758,125599999.0
2007-07-09 17:34:00,0.6758,0.6759,0.6758,0.67585,300099996.0
2007-07-09 17:35:00,0.67585,0.6759,0.6758,0.67585,398400008.0
2007-07-09 17:36:00,0.67585,0.67585,0.67575,0.67575,1643699992.0
2007-07-09 17:39:00,0.6757,0.6758,0.6757,0.6758,1758900013.0
2007-07-09 17:40:00,0.6758,0.6758,0.6758,0.6758,1758900013.0
2007-07-09 17:41:00,0.6758,0.6758,0.67575,0.67575,1644999945.0
2007-07-09 17:42:00,0.67575,0.6758,0.6757,0.6758,873300001.0
2007-07-09 17:43:00,0.6758,0.6758,0.6757,0.6757,483499996.0
2007-07-09 17:44:00,0.67575,0.67575,0.67565,0.67575,1926999993.0
2007-07-09 17:45:00,0.67575,0.67575,0.67565,0.6757,236600001.0
2007-07-09 17:46:00,0.6755,0.6756,0.6755,0.6756,1658499986.0
2007-07-09 17:47:00,0.6755,0.6755,0.67535,0.6754,1658499986.0
2007-07-09 17:48:00,0.6754,0.6755,0.6754,0.6754,589899991.0
2007-07-09 17:49:00,0.6755,0.6755,0.6754,0.6754,589899991.0
2007-07-09 17:50:00,0.6754,0.6755,0.6754,0.6755,411400002.0
2007-07-09 17:51:00,0.6755,0.6755,0.6754,0.6754,775000002.0
2007-07-09 17:52:00,0.6752,0.6754,0.6752,0.6754,82400000.0
2007-07-09 17:53:00,0.67545,0.6755,0.67545,0.6755,82400000.0
2007-07-09 17:54:00,0.6755,0.6755,0.6754,0.6755,174400003.0
2007-07-09 17:55:00,0.6753,0.6754,0.6753,0.6754,945599981.0
2007-07-09 17:57:00,0.6755,0.6755,0.67535,0.6754,945599981.0
2007-07-09 17:58:00,0.6754,0.6754,0.6754,0.6754,946299981.0
2007-07-09 17:59:00,0.6754,0.6755,0.67535,0.6755,1264400002.0
2007-07-09 18:00:00,0.6755,0.6755,0.67545,0.67545,777199977.0
2007-07-09 18:01:00,0.6755,0.6755,0.67535,0.6754,1129599979.0
2007-07-09 18:02:00,0.6754,0.6754,0.6753,0.6753,1970199991.0
2007-07-09 18:03:00,0.67535,0.67545,0.67535,0.6754,1970199991.0
2007-07-09 18:04:00,0.67545,0.6755,0.67545,0.67545,25600000.0
2007-07-09 18:05:00,0.6755,0.6755,0.67545,0.67545,158700000.0
2007-07-09 18:06:00,0.6755,0.6755,0.67545,0.67545,306600006.0
2007-07-09 18:07:00,0.6755,0.6755,0.6754,0.6755,209100000.0
2007-07-09 18:08:00,0.6754,0.6755,0.6754,0.6755,331699996.0
2007-07-09 18:09:00,0.6755,0.6755,0.67545,0.67545,106400000.0
2007-07-09 18:10:00,0.67545,0.6755,0.67545,0.6755,71100000.0
2007-07-09 18:11:00,0.67545,0.6755,0.67545,0.6755,907399991.0
2007-07-09 18:12:00,0.67545,0.6755,0.67545,0.6755,2039499992.0
2007-07-09 18:13:00,0.6755,0.6756,0.6755,0.6756,1823299982.0
2007-07-09 18:14:00,0.6756,0.67565,0.67545,0.67555,1850799983.0
2007-07-09 18:15:00,0.67555,0.67555,0.6755,0.6755,954200011.0
2007-07-09 18:16:00,0.6755,0.6755,0.6754,0.6755,1544300002.0
2007-07-09 18:17:00,0.6755,0.6755,0.67545,0.67545,420299998.0
2007-07-09 18:18:00,0.6755,0.6755,0.6755,0.6755,93600000.0
2007-07-09 18:19:00,0.6755,0.6755,0.6755,0.6755,144800003.0
2007-07-09 18:20:00,0.6755,0.6755,0.6755,0.6755,402399997.0
2007-07-09 18:21:00,0.6755,0.6755,0.67545,0.67545,81600000.0
2007-07-09 18:22:00,0.67545,0.6755,0.67545,0.6755,1977000020.0
2007-07-09 18:23:00,0.6755,0.6755,0.6755,0.6755,751500000.0
2007-07-09 18:24:00,0.6755,0.6755,0.6755,0.6755,271599988.0
2007-07-09 18:25:00,0.6755,0.6755,0.67545,0.6755,274299998.0
2007-07-09 18:26:00,0.6755,0.6755,0.6755,0.6755,283200006.0
2007-07-09 18:27:00,0.6755,0.6755,0.67545,0.67545,100000000.0
2007-07-09 18:28:00,0.67545,0.6755,0.67545,0.67545,100800000.0
2007-07-09 18:29:00,0.67545,0.67545,0.67545,0.67545,16000000.0
2007-07-09 18:30:00,0.67545,0.6755,0.6754,0.6755,255900002.0
2007-07-09 18:31:00,0.6755,0.6755,0.6754,0.67545,1586399974.0
2007-07-09 18:32:00,0.67545,0.6755,0.67545,0.6755,833099994.0
2007-07-09 18:33:00,0.6755,0.6755,0.6755,0.6755,204799999.0
2007-07-09 18:34:00,0.6755,0.6755,0.6755,0.6755,1716699979.0
2007-07-09 18:35:00,0.6755,0.6755,0.67545,0.6755,1596000003.0
2007-07-09 18:36:00,0.6755,0.6755,0.6755,0.6755,904400017.0
2007-07-09 18:37:00,0.6755,0.6755,0.6755,0.6755,217100003.0
2007-07-09 18:38:00,0.6755,0.6755,0.6754,0.67545,531500000.0
2007-07-09 18:39:00,0.67545,0.67545,0.67545,0.67545,16100000.0
2007-07-09 18:40:00,0.6755,0.6755,0.67545,0.6755,371200009.0
2007-07-09 18:41:00,0.6755,0.6755,0.6755,0.6755,274400005.0
2007-07-09 18:42:00,0.6755,0.6755,0.6755,0.6755,152000003.0
2007-07-09 18:43:00,0.6755,0.6755,0.67545,0.67545,572099998.0
2007-07-09 18:44:00,0.6755,0.6755,0.67545,0.6755,229699996.0
2007-07-09 18:45:00,0.6755,0.6755,0.6755,0.6755,52000000.0
2007-07-09 18:46:00,0.6755,0.6755,0.6755,0.6755,243199998.0
2007-07-09 18:47:00,0.6755,0.6755,0.67545,0.67545,455599996.0
2007-07-09 18:48:00,0.6755,0.6755,0.6755,0.6755,375200004.0
2007-07-09 18:49:00,0.6755,0.6755,0.67545,0.67545,399900000.0
2007-07-09 18:50:00,0.67545,0.6755,0.67545,0.67545,74300000.0
2007-07-09 18:51:00,0.67545,0.6755,0.67545,0.67545,234500002.0
2007-07-09 18:52:00,0.6755,0.6755,0.6755,0.6755,186000000.0
2007-07-09 18:53:00,0.6755,0.6755,0.67545,0.67545,155599997.0
2007-07-09 18:54:00,0.6755,0.6755,0.6755,0.6755,102400000.0
2007-07-09 18:55:00,0.6755,0.6755,0.6755,0.6755,753799994.0
2007-07-09 18:56:00,0.6755,0.6755,0.6755,0.6755,999700006.0
2007-07-09 18:57:00,0.6755,0.67555,0.6755,0.6755,553899998.0
2007-07-09 18:58:00,0.6755,0.6756,0.6755,0.67555,225100003.0
2007-07-09 18:59:00,0.67555,0.67555,0.67555,0.67555,59200000.0
2007-07-09 19:00:00,0.67555,0.67555,0.67555,0.67555,61600000.0
2007-07-09 19:01:00,0.67555,0.6756,0.67555,0.67555,101600000.0
2007-07-09 19:02:00,0.67555,0.67555,0.6755,0.6755,339300007.0
2007-07-09 19:03:00,0.6755,0.6755,0.67545,0.6755,350700006.0
2007-07-09 19:04:00,0.6755,0.6755,0.67545,0.67545,418100008.0
2007-07-09 19:05:00,0.6755,0.6755,0.6755,0.6755,691199981.0
2007-07-09 19:06:00,0.6755,0.6755,0.67545,0.6755,584500002.0
2007-07-09 19:07:00,0.6755,0.6755,0.67545,0.6755,317200003.0
2007-07-09 19:09:00,0.67545,0.6755,0.67545,0.6755,2129600023.0
2007-07-09 19:10:00,0.6755,0.6755,0.67545,0.6755,1638700010.0
2007-07-09 19:11:00,0.67545,0.6755,0.6754,0.6754,1211800002.0
2007-07-09 19:12:00,0.6754,0.6755,0.6754,0.6755,521600003.0
2007-07-09 19:13:00,0.6755,0.6755,0.6755,0.6755,192000000.0
2007-07-09 19:14:00,0.67545,0.6755,0.67545,0.6755,231700001.0
2007-07-09 19:15:00,0.6755,0.67555,0.6755,0.6755,653099995.0
2007-07-09 19:16:00,0.6755,0.67555,0.67545,0.6755,2007899996.0
2007-07-09 19:17:00,0.6755,0.6755,0.6755,0.6755,1448299992.0
2007-07-09 19:18:00,0.6755,0.6755,0.6755,0.6755,514600010.0
2007-07-09 19:19:00,0.6755,0.6755,0.6755,0.6755,1104100005.0
2007-07-09 19:20:00,0.6755,0.6755,0.6755,0.6755,653800006.0
2007-07-09 19:22:00,0.6755,0.6755,0.67545,0.6755,1136099991.0
2007-07-09 19:23:00,0.6755,0.6755,0.67545,0.6755,692999996.0
2007-07-09 19:24:00,0.6755,0.6755,0.6754,0.67545,472700002.0
2007-07-09 19:25:00,0.6755,0.6755,0.6755,0.6755,132000004.0
2007-07-09 19:26:00,0.6755,0.6756,0.6755,0.67555,933599997.0
2007-07-09 19:27:00,0.6756,0.6756,0.6755,0.6756,371200000.0
2007-07-09 19:28:00,0.6757,0.6757,0.6756,0.6756,371200000.0
2007-07-09 19:29:00,0.67575,0.6758,0.67575,0.6758,371200000.0
2007-07-09 19:30:00,0.6758,0.6758,0.6757,0.67575,671499993.0
2007-07-09 19:31:00,0.67575,0.67575,0.6757,0.67575,862799996.0
2007-07-09 19:32:00,0.67575,0.67575,0.67565,0.67565,996599993.0
2007-07-09 19:33:00,0.67565,0.6757,0.67565,0.6757,442299984.0
2007-07-09 19:34:00,0.6757,0.6757,0.6757,0.6757,217899992.0
2007-07-09 19:35:00,0.6757,0.6757,0.67565,0.6757,562399985.0
2007-07-09 19:36:00,0.6757,0.6757,0.67565,0.67565,205400002.0
2007-07-09 19:37:00,0.6757,0.6757,0.6757,0.6757,244200006.0
2007-07-09 19:38:00,0.67575,0.67575,0.67565,0.6757,767999997.0
2007-07-09 19:39:00,0.6757,0.6757,0.6757,0.6757,43099998.0
2007-07-09 19:40:00,0.6757,0.6758,0.6757,0.6758,1125100003.0
2007-07-09 19:41:00,0.67575,0.6758,0.67575,0.6758,870199997.0
2007-07-09 19:42:00,0.6758,0.6758,0.6757,0.67575,1208799990.0
2007-07-09 19:43:00,0.67575,0.6758,0.67575,0.6758,553500003.0
2007-07-09 19:44:00,0.6758,0.6758,0.6757,0.6757,496599998.0
2007-07-09 19:45:00,0.6758,0.6758,0.6758,0.6758,80800000.0
2007-07-09 19:46:00,0.6758,0.6758,0.6757,0.6757,139900000.0
2007-07-09 19:47:00,0.6757,0.6757,0.67565,0.6757,645799996.0
2007-07-09 19:48:00,0.6757,0.6757,0.6757,0.6757,800099998.0
2007-07-09 19:49:00,0.6757,0.67575,0.6757,0.67575,1027600011.0
2007-07-09 19:50:00,0.67575,0.67575,0.67565,0.67565,229700004.0
2007-07-09 19:51:00,0.67555,0.6756,0.67545,0.67558,1678599981.0
2007-07-09 19:52:00,0.6755,0.67568,0.6755,0.67566,1472599973.0
2007-07-09 19:53:00,0.67547,0.67552,0.67542,0.67542,101399999.0
2007-07-09 19:54:00,0.67548,0.67564,0.67548,0.67561,904599990.0
2007-07-09 19:55:00,0.6757,0.6757,0.6757,0.6757,27200000.0
2007-07-09 19:56:00,0.6757,0.6757,0.67565,0.6757,73600000.0
2007-07-09 19:57:00,0.6757,0.6757,0.6757,0.6757,272799999.0
2007-07-09 19:58:00,0.6757,0.67575,0.6757,0.67575,648699990.0
2007-07-09 19:59:00,0.67575,0.67575,0.67575,0.67575,3200000.0
2007-07-09 20:00:00,0.67575,0.67575,0.6757,0.6757,67099998.0
2007-07-09 20:01:00,0.6757,0.6757,0.6757,0.6757,758599988.0
2007-07-09 20:02:00,0.6757,0.67575,0.6757,0.6757,802399989.0
2007-07-09 20:03:00,0.6757,0.6757,0.67565,0.67565,361199997.0
2007-07-09 20:04:00,0.6757,0.6757,0.6757,0.6757,26400000.0
2007-07-09 20:05:00,0.6757,0.67575,0.6757,0.67575,385699994.0
2007-07-09 20:06:00,0.67575,0.67575,0.67575,0.67575,4800000.0
2007-07-09 20:07:00,0.67575,0.67575,0.67575,0.67575,6400000.0
2007-07-09 20:08:00,0.67575,0.6758,0.67575,0.6758,52000000.0
2007-07-09 20:09:00,0.67562,0.67568,0.6756,0.67562,1307400006.0
2007-07-09 20:10:00,0.67558,0.67573,0.67555,0.67562,1242499989.0
2007-07-09 20:11:00,0.67575,0.6758,0.67575,0.67575,40000000.0
2007-07-09 20:12:00,0.67575,0.6758,0.6757,0.6758,416100001.0
2007-07-09 20:13:00,0.67575,0.67575,0.67575,0.67575,20000000.0
2007-07-09 20:14:00,0.67575,0.6758,0.67575,0.6758,1008600006.0
2007-07-09 20:15:00,0.6758,0.6758,0.67575,0.67575,307999998.0
2007-07-09 20:16:00,0.67575,0.6758,0.67575,0.67575,53700000.0
2007-07-09 20:17:00,0.6758,0.67585,0.6758,0.6758,304399994.0
2007-07-09 20:18:00,0.67561,0.67575,0.6756,0.67573,620400003.0
2007-07-09 20:19:00,0.6758,0.67585,0.6758,0.67585,787800012.0
2007-07-09 20:20:00,0.67585,0.67585,0.67575,0.6758,1094400010.0
2007-07-09 20:21:00,0.6758,0.67585,0.6758,0.67585,81800002.0
2007-07-09 20:22:00,0.6758,0.6758,0.6758,0.6758,152799999.0
2007-07-09 20:23:00,0.6758,0.6758,0.6758,0.6758,450400002.0
2007-07-09 20:24:00,0.6758,0.67585,0.6758,0.67585,176599998.0
2007-07-09 20:25:00,0.67585,0.67585,0.6758,0.6758,1216100000.0
2007-07-09 20:26:00,0.6758,0.6758,0.6758,0.6758,922399998.0
2007-07-09 20:27:00,0.6758,0.6758,0.6758,0.6758,774699997.0
2007-07-09 20:28:00,0.6758,0.6758,0.6758,0.6758,115999999.0
2007-07-09 20:29:00,0.67562,0.67568,0.67558,0.67565,585399995.0
2007-07-09 20:30:00,0.6758,0.6758,0.67575,0.6758,190000001.0
2007-07-09 20:31:00,0.6758,0.6758,0.6758,0.6758,107200000.0
2007-07-09 20:32:00,0.6758,0.6758,0.6757,0.6757,1536999992.0
2007-07-09 20:33:00,0.6757,0.6757,0.6757,0.6757,296899997.0
2007-07-09 20:34:00,0.6757,0.67575,0.6757,0.6757,173199998.0
2007-07-09 20:35:00,0.6757,0.67575,0.6757,0.6757,1158800010.0
2007-07-09 20:36:00,0.6757,0.6757,0.6757,0.6757,1173599998.0
2007-07-09 20:37:00,0.6757,0.67575,0.6757,0.6757,1013399982.0
2007-07-09 20:38:00,0.67575,0.6758,0.67575,0.67575,127200000.0
2007-07-09 20:39:00,0.67575,0.67575,0.67575,0.67575,9600000.0
2007-07-09 20:40:00,0.67565,0.67569,0.67554,0.67565,1679899976.0
2007-07-09 20:41:00,0.6758,0.6758,0.6758,0.6758,9500000.0
2007-07-09 20:42:00,0.6758,0.6758,0.67575,0.67575,35200000.0
2007-07-09 20:43:00,0.67575,0.6758,0.67575,0.67575,12800000.0
2007-07-09 20:44:00,0.67575,0.67575,0.67575,0.67575,6400000.0
2007-07-09 20:45:00,0.67575,0.6758,0.67575,0.67575,67700000.0
2007-07-09 20:46:00,0.6758,0.6758,0.6757,0.6757,271899997.0
2007-07-09 20:47:00,0.6758,0.6758,0.6758,0.6758,12800000.0
2007-07-09 20:48:00,0.6758,0.67585,0.67575,0.6758,315699999.0
2007-07-09 20:49:00,0.6758,0.6758,0.6758,0.6758,429999980.0
2007-07-09 20:50:00,0.6758,0.6758,0.6758,0.6758,194399992.0
2007-07-09 20:51:00,0.6758,0.6758,0.6758,0.6758,300299992.0
2007-07-09 20:52:00,0.6758,0.6758,0.6757,0.6758,720899996.0
2007-07-09 20:53:00,0.6758,0.6758,0.6758,0.6758,152000000.0
2007-07-09 20:54:00,0.6758,0.6758,0.6758,0.6758,459999990.0
2007-07-09 20:55:00,0.6758,0.6759,0.6758,0.67585,996299998.0
2007-07-09 20:56:00,0.6759,0.67595,0.6759,0.6759,1658599994.0
2007-07-09 20:57:00,0.6759,0.6759,0.6759,0.6759,918299997.0
2007-07-09 20:58:00,0.67585,0.676,0.67585,0.676,1328099997.0
2007-07-09 20:59:00,0.676,0.67605,0.676,0.67605,1363299988.0
2007-07-09 21:00:00,0.67605,0.67605,0.676,0.676,240100001.0
2007-07-09 21:01:00,0.67605,0.67605,0.67605,0.67605,15200000.0
2007-07-09 21:02:00,0.67605,0.67605,0.676,0.676,151299999.0
2007-07-09 21:03:00,0.67605,0.6761,0.67605,0.6761,128000000.0
2007-07-09 21:04:00,0.6761,0.6761,0.6761,0.6761,48000000.0
2007-07-09 21:05:00,0.6761,0.6761,0.67605,0.67605,48300000.0
2007-07-09 21:06:00,0.6761,0.6761,0.67605,0.67605,20000000.0
2007-07-09 21:07:00,0.67605,0.67605,0.67605,0.67605,6400000.0
2007-07-09 21:08:00,0.67605,0.67605,0.67605,0.67605,8000000.0
2007-07-09 21:09:00,0.67605,0.6761,0.67605,0.67605,61600000.0
2007-07-09 21:10:00,0.67605,0.6761,0.67605,0.6761,53600000.0
2007-07-09 21:11:00,0.6761,0.67615,0.67605,0.67605,815399992.0
2007-07-09 21:12:00,0.67605,0.6761,0.67605,0.6761,658699996.0
2007-07-09 21:13:00,0.6761,0.6761,0.6761,0.6761,52800000.0
2007-07-09 21:14:00,0.6761,0.6761,0.676,0.676,544399999.0
2007-07-09 21:16:00,0.67595,0.676,0.67595,0.676,1455599983.0
2007-07-09 21:17:00,0.676,0.67605,0.676,0.67605,80600000.0
2007-07-09 21:18:00,0.67605,0.67605,0.67605,0.67605,3200000.0
2007-07-09 21:19:00,0.67605,0.67605,0.67605,0.67605,1600000.0
2007-07-09 21:20:00,0.67605,0.67605,0.67605,0.67605,1600000.0
2007-07-09 21:21:00,0.67605,0.67605,0.67605,0.67605,32800000.0
2007-07-09 21:22:00,0.67605,0.67605,0.67605,0.67605,42400000.0
2007-07-09 21:23:00,0.67605,0.6761,0.676,0.6761,340200000.0
2007-07-09 21:24:00,0.6761,0.6761,0.676,0.676,581999999.0
2007-07-09 21:25:00,0.67595,0.6761,0.67595,0.676,1500200003.0
2007-07-09 21:26:00,0.676,0.676,0.676,0.676,468599998.0
2007-07-09 21:27:00,0.676,0.676,0.67595,0.67595,912099998.0
2007-07-09 21:28:00,0.67595,0.67595,0.67595,0.67595,162899997.0
2007-07-09 21:29:00,0.676,0.67605,0.676,0.676,301900004.0
2007-07-09 21:30:00,0.676,0.6761,0.676,0.67605,283000003.0
2007-07-09 21:31:00,0.67605,0.67605,0.6759,0.676,400499997.0
2007-07-09 21:32:00,0.676,0.676,0.6759,0.6759,679899999.0
2007-07-09 21:33:00,0.6759,0.6759,0.67585,0.67585,903499985.0
2007-07-09 21:34:00,0.6759,0.6759,0.67585,0.6759,236300001.0
2007-07-09 21:35:00,0.6759,0.6759,0.6759,0.6759,748399995.0
2007-07-09 21:36:00,0.6759,0.6759,0.6759,0.6759,335700000.0
2007-07-09 21:37:00,0.6759,0.6759,0.6759,0.6759,244199996.0
2007-07-09 21:38:00,0.6759,0.6759,0.67585,0.67585,797900002.0
2007-07-09 21:39:00,0.6759,0.6759,0.67585,0.67585,1021100001.0
2007-07-09 21:40:00,0.6759,0.67595,0.67585,0.67585,703400004.0
2007-07-09 21:41:00,0.6759,0.67595,0.6759,0.67595,375500010.0
2007-07-09 21:42:00,0.67595,0.676,0.67595,0.67595,362299993.0
2007-07-09 21:43:00,0.676,0.676,0.6759,0.676,294800001.0
2007-07-09 21:44:00,0.676,0.676,0.67595,0.676,1021800000.0
2007-07-09 21:45:00,0.676,0.6761,0.676,0.6761,312100003.0
2007-07-09 21:46:00,0.6761,0.6761,0.676,0.676,355899996.0
2007-07-09 21:48:00,0.67598,0.67598,0.67595,0.67595,30200000.0
2007-07-09 21:49:00,0.676,0.676,0.67595,0.67595,267399992.0
2007-07-09 21:50:00,0.676,0.676,0.676,0.676,82199996.0
2007-07-09 21:51:00,0.676,0.676,0.676,0.676,137900002.0
2007-07-09 21:52:00,0.676,0.676,0.676,0.676,270600001.0
2007-07-09 21:53:00,0.676,0.676,0.676,0.676,184399995.0
2007-07-09 21:54:00,0.676,0.676,0.676,0.676,50399997.0
2007-07-09 21:55:00,0.676,0.676,0.676,0.676,32599999.0
2007-07-09 21:56:00,0.676,0.676,0.676,0.676,16799999.0
2007-07-09 21:57:00,0.676,0.676,0.676,0.676,75999997.0
2007-07-09 21:58:00,0.676,0.676,0.676,0.676,76800000.0
2007-07-09 21:59:00,0.67582,0.67585,0.67582,0.67585,200399999.0
2007-07-09 22:00:00,0.676,0.676,0.676,0.676,12800000.0
2007-07-09 22:01:00,0.676,0.676,0.67595,0.676,47200000.0
2007-07-09 22:02:00,0.676,0.676,0.6759,0.67595,258499998.0
2007-07-09 22:03:00,0.67595,0.676,0.67595,0.67595,46400000.0
2007-07-09 22:04:00,0.67595,0.676,0.67595,0.67595,86400000.0
2007-07-09 22:05:00,0.67578,0.67592,0.67578,0.67592,72000000.0
2007-07-09 22:06:00,0.67595,0.67595,0.67595,0.67595,1600000.0
2007-07-09 22:07:00,0.67595,0.676,0.67595,0.67595,21900000.0
2007-07-09 22:08:00,0.67595,0.676,0.67595,0.67595,20800000.0
2007-07-09 22:09:00,0.67595,0.676,0.67585,0.67585,370800009.0
2007-07-09 22:10:00,0.6759,0.6759,0.6759,0.6759,167199999.0
2007-07-09 22:11:00,0.67575,0.67585,0.67575,0.6758,863200006.0
2007-07-09 22:12:00,0.6759,0.6759,0.6759,0.6759,80000000.0
2007-07-09 22:13:00,0.6759,0.6759,0.67585,0.67585,107200000.0
2007-07-09 22:14:00,0.67585,0.6759,0.67585,0.6759,51100000.0
2007-07-09 22:15:00,0.6759,0.6759,0.6759,0.6759,20800000.0
2007-07-09 22:16:00,0.67582,0.67588,0.67582,0.67588,140800000.0
2007-07-09 22:17:00,0.6759,0.6759,0.67585,0.67585,45200000.0
2007-07-09 22:18:00,0.67585,0.6759,0.67585,0.6759,842500000.0
2007-07-09 22:19:00,0.6759,0.6759,0.6759,0.6759,1093499985.0
2007-07-09 22:20:00,0.6759,0.6759,0.6759,0.6759,794699992.0
2007-07-09 22:21:00,0.6759,0.67595,0.6759,0.67595,79199998.0
2007-07-09 22:22:00,0.67595,0.676,0.67595,0.676,164800000.0
2007-07-09 22:23:00,0.676,0.676,0.676,0.676,107200000.0
2007-07-09 22:24:00,0.676,0.676,0.676,0.676,28800000.0
2007-07-09 22:25:00,0.676,0.676,0.676,0.676,52000000.0
2007-07-09 22:26:00,0.676,0.676,0.67595,0.676,217599998.0
2007-07-09 22:27:00,0.676,0.676,0.6759,0.6759,100800001.0
2007-07-09 22:28:00,0.67595,0.676,0.67595,0.676,147400000.0
2007-07-09 22:29:00,0.676,0.676,0.67595,0.676,594399984.0
2007-07-09 22:30:00,0.676,0.676,0.6759,0.676,302000001.0
2007-07-09 22:31:00,0.676,0.676,0.676,0.676,285599995.0
2007-07-09 22:32:00,0.676,0.676,0.676,0.676,63200000.0
2007-07-09 22:33:00,0.676,0.676,0.676,0.676,46400000.0
2007-07-09 22:34:00,0.676,0.676,0.676,0.676,58399998.0
2007-07-09 22:35:00,0.676,0.676,0.676,0.676,79999998.0
2007-07-09 22:36:00,0.676,0.676,0.676,0.676,316799987.0
2007-07-09 22:37:00,0.676,0.676,0.676,0.676,668799989.0
2007-07-09 22:38:00,0.676,0.6761,0.676,0.6761,1244799996.0
2007-07-09 22:39:00,0.6761,0.6761,0.676,0.67605,1453099995.0
2007-07-09 22:40:00,0.67605,0.67605,0.67595,0.676,1019600002.0
2007-07-09 22:41:00,0.6762,0.6762,0.6758,0.6759,428100006.0
2007-07-09 22:42:00,0.6759,0.67605,0.6759,0.676,428100006.0
2007-07-09 22:43:00,0.6759,0.67595,0.67585,0.67585,443600000.0
2007-07-09 22:44:00,0.6759,0.676,0.67585,0.67585,708700003.0
2007-07-09 22:45:00,0.6759,0.6759,0.6759,0.6759,107200001.0
2007-07-09 22:46:00,0.6759,0.6759,0.67585,0.6759,117300001.0
2007-07-09 22:47:00,0.6759,0.676,0.6759,0.676,290399996.0
2007-07-09 22:48:00,0.676,0.676,0.676,0.676,228000000.0
2007-07-09 22:49:00,0.676,0.6761,0.676,0.676,1269100005.0
2007-07-09 22:50:00,0.676,0.676,0.6759,0.676,1875000001.0
2007-07-09 22:51:00,0.6761,0.6761,0.676,0.6761,1375900008.0
2007-07-09 22:52:00,0.6761,0.6761,0.676,0.6761,1375900008.0
2007-07-09 22:53:00,0.6761,0.6761,0.67605,0.6761,932000001.0
2007-07-09 22:54:00,0.6761,0.6761,0.6761,0.6761,72000000.0
2007-07-09 22:55:00,0.6761,0.6761,0.67605,0.6761,195200000.0
2007-07-09 22:56:00,0.6761,0.6761,0.6761,0.6761,440799999.0
2007-07-09 22:57:00,0.6761,0.6761,0.676,0.676,503599983.0
2007-07-09 22:58:00,0.676,0.676,0.67595,0.676,334499999.0
2007-07-09 22:59:00,0.676,0.676,0.6759,0.676,270699996.0
2007-07-09 23:00:00,0.676,0.676,0.6759,0.6759,72300000.0
2007-07-09 23:01:00,0.6759,0.676,0.6759,0.676,43700000.0
2007-07-09 23:02:00,0.676,0.676,0.676,0.676,44599998.0
2007-07-09 23:03:00,0.67605,0.67605,0.67605,0.67605,12000000.0
2007-07-09 23:04:00,0.67605,0.67605,0.676,0.67605,117199996.0
2007-07-09 23:05:00,0.676,0.676,0.67595,0.676,66699999.0
2007-07-09 23:06:00,0.676,0.67605,0.67595,0.67595,246400001.0
2007-07-09 23:07:00,0.676,0.67605,0.67595,0.67595,324799994.0
2007-07-09 23:08:00,0.676,0.67605,0.676,0.676,110899997.0
2007-07-09 23:09:00,0.676,0.676,0.676,0.676,143400000.0
2007-07-09 23:10:00,0.67595,0.6762,0.67595,0.6762,632299997.0
2007-07-09 23:11:00,0.6762,0.6762,0.6762,0.6762,770800000.0
2007-07-09 23:12:00,0.6762,0.6763,0.6762,0.6763,243200000.0
2007-07-09 23:13:00,0.6763,0.6763,0.6762,0.6763,146899997.0
2007-07-09 23:14:00,0.6763,0.6763,0.6762,0.6762,383299993.0
2007-07-09 23:15:00,0.6762,0.6762,0.6762,0.6762,272999991.0
2007-07-09 23:16:00,0.6762,0.6763,0.6762,0.6762,375999984.0
2007-07-09 23:17:00,0.6762,0.6762,0.6762,0.6762,43099998.0
2007-07-09 23:18:00,0.6762,0.6762,0.6762,0.6762,78199996.0
2007-07-09 23:19:00,0.6762,0.6762,0.67615,0.6762,451399996.0
2007-07-09 23:20:00,0.67618,0.67622,0.67617,0.67622,25000.0
2007-07-09 23:21:00,0.6762,0.6762,0.6762,0.6762,208599998.0
2007-07-09 23:22:00,0.6762,0.6762,0.6762,0.6762,186800004.0
2007-07-09 23:23:00,0.6762,0.6762,0.6762,0.6762,43099998.0
2007-07-09 23:24:00,0.6762,0.6762,0.6762,0.6762,200900005.0
2007-07-09 23:25:00,0.6762,0.6762,0.6762,0.6762,119100000.0
2007-07-09 23:26:00,0.6762,0.6762,0.6761,0.6761,119099999.0
2007-07-09 23:27:00,0.67615,0.6762,0.67605,0.6761,1406899995.0
2007-07-09 23:28:00,0.6761,0.6762,0.67605,0.6762,603299995.0
2007-07-09 23:29:00,0.67615,0.6762,0.6761,0.6761,63199999.0
2007-07-09 23:30:00,0.6761,0.6762,0.67605,0.6761,680599991.0
2007-07-09 23:31:00,0.6761,0.6761,0.6761,0.6761,341599991.0
2007-07-09 23:32:00,0.6761,0.6762,0.67605,0.67615,519799995.0
2007-07-09 23:33:00,0.67615,0.6762,0.67615,0.6762,212000000.0
2007-07-09 23:34:00,0.6762,0.6763,0.67615,0.6762,840300000.0
2007-07-09 23:35:00,0.6762,0.6762,0.67615,0.6762,328100002.0
2007-07-09 23:36:00,0.6762,0.6763,0.6762,0.6763,255100000.0
2007-07-09 23:37:00,0.6763,0.6763,0.6762,0.6762,47900000.0
2007-07-09 23:38:00,0.6762,0.6762,0.6762,0.6762,56000000.0
2007-07-09 23:39:00,0.6762,0.6762,0.67615,0.6762,120000000.0
2007-07-09 23:40:00,0.67615,0.6762,0.6761,0.6761,500299999.0
2007-07-09 23:41:00,0.6761,0.6762,0.6761,0.6762,130999998.0
2007-07-09 23:42:00,0.6762,0.6762,0.6762,0.6762,56000000.0
2007-07-09 23:43:00,0.6762,0.6762,0.6762,0.6762,48000000.0
2007-07-09 23:44:00,0.6762,0.6762,0.6761,0.6762,178899997.0
2007-07-09 23:45:00,0.6762,0.6762,0.6761,0.6761,263499995.0
2007-07-09 23:46:00,0.6761,0.6762,0.67605,0.67605,811699982.0
2007-07-09 23:47:00,0.6761,0.6761,0.6761,0.6761,649000008.0
2007-07-09 23:48:00,0.6761,0.6761,0.6761,0.6761,110899997.0
2007-07-09 23:49:00,0.6761,0.6762,0.6761,0.6762,203499995.0
2007-07-09 23:50:00,0.6762,0.6762,0.6761,0.6761,509499993.0
2007-07-09 23:51:00,0.6761,0.6762,0.67605,0.67605,536499991.0
2007-07-09 23:52:00,0.6761,0.6762,0.67605,0.6762,1101999998.0
2007-07-09 23:53:00,0.6762,0.6762,0.6761,0.6761,329599998.0
2007-07-09 23:54:00,0.6761,0.6761,0.6761,0.6761,869999980.0
2007-07-09 23:55:00,0.6761,0.6761,0.6761,0.6761,232399998.0
2007-07-09 23:56:00,0.67605,0.6761,0.67605,0.6761,109800002.0
2007-07-09 23:57:00,0.6761,0.6762,0.676,0.6761,761200009.0
2007-07-09 23:58:00,0.6761,0.6761,0.676,0.67605,691099994.0
2007-07-09 23:59:00,0.6761,0.6761,0.67595,0.676,638400007.0
2007-07-10 00:00:00,0.67595,0.676,0.67585,0.6759,894500000.0
2007-07-10 00:01:00,0.6759,0.6759,0.67585,0.6759,112800000.0
2007-07-10 00:02:00,0.6759,0.6759,0.6759,0.6759,304000000.0
2007-07-10 00:03:00,0.6759,0.6759,0.6759,0.6759,771899990.0
2007-07-10 00:04:00,0.6759,0.67605,0.6759,0.676,650499997.0
2007-07-10 00:05:00,0.676,0.676,0.6759,0.6759,204800000.0
2007-07-10 00:06:00,0.6759,0.6759,0.67575,0.6758,620700003.0
2007-07-10 00:07:00,0.6758,0.6759,0.6758,0.67585,346399998.0
2007-07-10 00:08:00,0.67585,0.6759,0.67585,0.6759,359999991.0
2007-07-10 00:09:00,0.6759,0.676,0.67585,0.676,175099995.0
2007-07-10 00:10:00,0.67595,0.67595,0.67595,0.67595,74399997.0
2007-07-10 00:11:00,0.676,0.676,0.676,0.676,87200000.0
2007-07-10 00:12:00,0.67577,0.67595,0.67577,0.67589,870400002.0
2007-07-10 00:13:00,0.676,0.676,0.676,0.676,327999998.0
2007-07-10 00:14:00,0.676,0.676,0.676,0.676,263199991.0
2007-07-10 00:15:00,0.676,0.676,0.676,0.676,634099994.0
2007-07-10 00:16:00,0.676,0.676,0.676,0.676,88799999.0
2007-07-10 00:17:00,0.67615,0.67615,0.67615,0.67615,127699999.0
2007-07-10 00:18:00,0.67615,0.67615,0.6761,0.6761,234000000.0
2007-07-10 00:19:00,0.6761,0.6761,0.676,0.676,539499999.0
2007-07-10 00:20:00,0.676,0.676,0.676,0.676,392199991.0
2007-07-10 00:21:00,0.676,0.6761,0.676,0.676,248999998.0
2007-07-10 00:22:00,0.676,0.6761,0.676,0.676,136499997.0
2007-07-10 00:23:00,0.676,0.676,0.676,0.676,62200000.0
2007-07-10 00:24:00,0.676,0.6761,0.67595,0.676,687599982.0
2007-07-10 00:25:00,0.676,0.676,0.676,0.676,201299995.0
2007-07-10 00:26:00,0.676,0.676,0.676,0.676,44000000.0
2007-07-10 00:27:00,0.676,0.676,0.676,0.676,65600000.0
2007-07-10 00:28:00,0.676,0.676,0.676,0.676,41599998.0
2007-07-10 00:29:00,0.6759,0.6759,0.6759,0.6759,226800000.0
2007-07-10 00:30:00,0.6759,0.6759,0.67585,0.67585,178199996.0
2007-07-10 00:31:00,0.6759,0.6759,0.6759,0.6759,51200000.0
2007-07-10 00:32:00,0.6759,0.6759,0.6759,0.6759,32800000.0
2007-07-10 00:33:00,0.6759,0.6759,0.67585,0.6759,413100003.0
2007-07-10 00:34:00,0.6759,0.6759,0.6759,0.6759,49500000.0
2007-07-10 00:35:00,0.6759,0.6759,0.6759,0.6759,313300003.0
2007-07-10 00:36:00,0.6759,0.6759,0.67585,0.67585,126400000.0
2007-07-10 00:37:00,0.67585,0.6759,0.67585,0.6759,123200000.0
2007-07-10 00:38:00,0.67585,0.6759,0.67585,0.6759,90400000.0
2007-07-10 00:39:00,0.6759,0.6759,0.6759,0.6759,87999999.0
2007-07-10 00:40:00,0.6759,0.6759,0.67585,0.67585,311599999.0
2007-07-10 00:41:00,0.67585,0.6759,0.67585,0.6759,68000000.0
2007-07-10 00:42:00,0.6759,0.676,0.6759,0.6759,436100004.0
2007-07-10 00:43:00,0.6759,0.6759,0.6759,0.6759,35900002.0
2007-07-10 00:44:00,0.6759,0.6759,0.6759,0.6759,137500000.0
2007-07-10 00:45:00,0.6759,0.6759,0.6759,0.6759,26400000.0
2007-07-10 00:46:00,0.6759,0.6759,0.6759,0.6759,28800000.0
2007-07-10 00:47:00,0.6759,0.6759,0.6759,0.6759,43200000.0
2007-07-10 00:48:00,0.6759,0.6759,0.6759,0.6759,45600000.0
2007-07-10 00:49:00,0.67588,0.67588,0.67575,0.67585,221599998.0
2007-07-10 00:50:00,0.6759,0.6759,0.6759,0.6759,36000000.0
2007-07-10 00:51:00,0.6759,0.6759,0.67585,0.67585,97600000.0
2007-07-10 00:52:00,0.6759,0.6759,0.6759,0.6759,187500000.0
2007-07-10 00:53:00,0.6759,0.6759,0.6759,0.6759,19200001.0
2007-07-10 00:54:00,0.6759,0.676,0.6759,0.6759,171300004.0
2007-07-10 00:55:00,0.67585,0.6759,0.67585,0.6759,168400000.0
2007-07-10 00:56:00,0.6759,0.6759,0.6759,0.6759,144000000.0
2007-07-10 00:57:00,0.6759,0.6759,0.67585,0.67585,112800000.0
2007-07-10 00:58:00,0.6759,0.676,0.67585,0.6759,347999999.0
2007-07-10 00:59:00,0.6759,0.6759,0.67585,0.6759,113600000.0
2007-07-10 01:00:00,0.6759,0.6759,0.67585,0.67585,52800000.0
2007-07-10 01:01:00,0.67585,0.6759,0.6758,0.6759,135999998.0
2007-07-10 01:02:00,0.67582,0.67588,0.67582,0.67586,493299984.0
2007-07-10 01:03:00,0.67585,0.67585,0.67585,0.67585,4800000.0
2007-07-10 01:04:00,0.67585,0.6759,0.67585,0.67585,161599997.0
2007-07-10 01:05:00,0.6759,0.6759,0.6759,0.6759,96000000.0
2007-07-10 01:06:00,0.67585,0.6759,0.67575,0.6758,968300000.0
2007-07-10 01:07:00,0.6758,0.6759,0.67575,0.6759,573900009.0
2007-07-10 01:08:00,0.6759,0.6759,0.6759,0.6759,64000000.0
2007-07-10 01:09:00,0.6759,0.6759,0.67585,0.6759,440599999.0
2007-07-10 01:10:00,0.6759,0.6759,0.6759,0.6759,240400000.0
2007-07-10 01:11:00,0.6759,0.6759,0.67585,0.67585,148600001.0
2007-07-10 01:12:00,0.6759,0.6759,0.6759,0.6759,118400000.0
2007-07-10 01:13:00,0.6759,0.6759,0.6759,0.6759,140800000.0
2007-07-10 01:14:00,0.6759,0.6759,0.6759,0.6759,419999998.0
2007-07-10 01:15:00,0.67585,0.6759,0.67585,0.67585,162300000.0
2007-07-10 01:16:00,0.6759,0.6759,0.6759,0.6759,67200000.0
2007-07-10 01:17:00,0.6759,0.6759,0.6759,0.6759,67200000.0
2007-07-10 01:18:00,0.6759,0.6759,0.6759,0.6759,270400000.0
2007-07-10 01:19:00,0.6759,0.6759,0.6759,0.6759,148799999.0
2007-07-10 01:20:00,0.6759,0.6759,0.6759,0.6759,457600000.0
2007-07-10 01:21:00,0.6759,0.6759,0.6759,0.6759,113599999.0
2007-07-10 01:22:00,0.67588,0.67589,0.67588,0.67588,6000000.0
2007-07-10 01:23:00,0.6759,0.6759,0.6758,0.6758,199700001.0
2007-07-10 01:24:00,0.6758,0.67595,0.6758,0.67595,126500002.0
2007-07-10 01:25:00,0.67595,0.67595,0.6758,0.6758,62000000.0
2007-07-10 01:26:00,0.6758,0.67595,0.6758,0.6758,216599999.0
2007-07-10 01:27:00,0.6758,0.67595,0.6758,0.67595,210800000.0
2007-07-10 01:28:00,0.67595,0.67595,0.6758,0.6758,235599993.0
2007-07-10 01:29:00,0.6758,0.6758,0.6758,0.6758,80800002.0
2007-07-10 01:30:00,0.6758,0.6758,0.6758,0.6758,148000002.0
2007-07-10 01:31:00,0.6758,0.6758,0.67575,0.6758,235400002.0
2007-07-10 01:32:00,0.6758,0.6758,0.6758,0.6758,1081299983.0
2007-07-10 01:33:00,0.6758,0.6758,0.6758,0.6758,96799997.0
2007-07-10 01:34:00,0.6758,0.6758,0.6757,0.6757,118299998.0
2007-07-10 01:35:00,0.6757,0.6757,0.6757,0.6757,155499998.0
2007-07-10 01:36:00,0.6757,0.6757,0.6757,0.6757,31100000.0
2007-07-10 01:37:00,0.6757,0.6757,0.6757,0.6757,201700000.0
2007-07-10 01:38:00,0.6757,0.6757,0.6757,0.6757,39099998.0
2007-07-10 01:39:00,0.6757,0.6758,0.6757,0.6757,102199996.0
2007-07-10 01:40:00,0.6757,0.6757,0.6757,0.6757,66299999.0
2007-07-10 01:41:00,0.6757,0.67572,0.67567,0.67567,199800000.0
2007-07-10 01:42:00,0.67569,0.67579,0.67569,0.67574,272300003.0
2007-07-10 01:43:00,0.6757,0.6757,0.6757,0.6757,82899998.0
2007-07-10 01:44:00,0.6757,0.6757,0.67565,0.6757,137300000.0
2007-07-10 01:45:00,0.67565,0.67568,0.67564,0.67568,256600000.0
2007-07-10 01:46:00,0.6757,0.6758,0.6757,0.6758,97600001.0
2007-07-10 01:47:00,0.6758,0.6758,0.6757,0.6758,137600000.0
2007-07-10 01:48:00,0.6758,0.6758,0.67575,0.67575,88800000.0
2007-07-10 01:49:00,0.67571,0.67578,0.67563,0.67578,292599997.0
2007-07-10 01:50:00,0.67584,0.67588,0.67571,0.67571,61399999.0
2007-07-10 01:51:00,0.67572,0.67577,0.67564,0.67568,165300001.0
2007-07-10 01:52:00,0.6758,0.6758,0.6758,0.6758,96000000.0
2007-07-10 01:53:00,0.6758,0.6758,0.67575,0.6758,761000007.0
2007-07-10 01:54:00,0.6758,0.6758,0.6757,0.6757,192800002.0
2007-07-10 01:55:00,0.6757,0.6758,0.67565,0.67565,1367199999.0
2007-07-10 01:56:00,0.6757,0.6758,0.67565,0.6757,776699990.0
2007-07-10 01:57:00,0.6757,0.6758,0.6757,0.6758,943300013.0
2007-07-10 01:58:00,0.6758,0.6758,0.67575,0.6758,68100000.0
2007-07-10 01:59:00,0.6758,0.6758,0.6758,0.6758,127800000.0
2007-07-10 02:00:00,0.6758,0.67585,0.6758,0.6758,68400000.0
2007-07-10 02:01:00,0.67585,0.67585,0.6758,0.67585,175600000.0
2007-07-10 02:02:00,0.67585,0.67585,0.6758,0.67585,116000000.0
2007-07-10 02:03:00,0.67585,0.67585,0.6758,0.67585,43400000.0
2007-07-10 02:04:00,0.67585,0.67585,0.67585,0.67585,2000000.0
2007-07-10 02:05:00,0.67585,0.67585,0.6758,0.67585,17700000.0
2007-07-10 02:06:00,0.67585,0.67585,0.67585,0.67585,3000000.0
2007-07-10 02:07:00,0.67585,0.67585,0.67585,0.67585,900000.0
2007-07-10 02:08:00,0.67585,0.67585,0.67585,0.67585,300000.0
2007-07-10 02:09:00,0.67576,0.67578,0.67573,0.67578,224699996.0
2007-07-10 02:10:00,0.67585,0.67585,0.67585,0.67585,600000.0
2007-07-10 02:11:00,0.67571,0.67581,0.6757,0.67578,483299998.0
2007-07-10 02:12:00,0.67585,0.67585,0.67585,0.67585,3900000.0
2007-07-10 02:13:00,0.67585,0.67585,0.6758,0.67585,146099995.0
2007-07-10 02:14:00,0.6758,0.67585,0.6758,0.67585,157999999.0
2007-07-10 02:15:00,0.6757,0.67575,0.67562,0.6757,1033699993.0
2007-07-10 02:16:00,0.6759,0.6759,0.6758,0.6758,241899999.0
2007-07-10 02:17:00,0.6758,0.6759,0.6758,0.6759,180700000.0
2007-07-10 02:18:00,0.6759,0.6759,0.6759,0.6759,3200000.0
2007-07-10 02:19:00,0.6759,0.6759,0.6758,0.6758,168000000.0
2007-07-10 02:20:00,0.6759,0.6759,0.6759,0.6759,168000000.0
2007-07-10 02:21:00,0.6759,0.67595,0.6759,0.67595,74200000.0
2007-07-10 02:22:00,0.67595,0.67595,0.6759,0.67595,204500001.0
2007-07-10 02:23:00,0.67595,0.67595,0.67595,0.67595,900000.0
2007-07-10 02:24:00,0.67595,0.67595,0.6759,0.6759,31700000.0
2007-07-10 02:25:00,0.67595,0.67595,0.6759,0.67595,78400000.0
2007-07-10 02:26:00,0.67595,0.67595,0.67595,0.67595,13200000.0
2007-07-10 02:27:00,0.67595,0.67595,0.67595,0.67595,1800000.0
2007-07-10 02:28:00,0.67583,0.67583,0.67574,0.67582,191999998.0
2007-07-10 02:29:00,0.67595,0.67595,0.67595,0.67595,2400000.0
2007-07-10 02:30:00,0.67566,0.67576,0.67554,0.67573,335600004.0
2007-07-10 02:31:00,0.67595,0.67595,0.67595,0.67595,1200000.0
2007-07-10 02:32:00,0.67595,0.67595,0.67595,0.67595,2100000.0
2007-07-10 02:33:00,0.67595,0.67595,0.6759,0.6759,1400000.0
2007-07-10 02:34:00,0.67595,0.67595,0.67595,0.67595,8900000.0
2007-07-10 02:35:00,0.67595,0.67595,0.67595,0.67595,4000000.0
2007-07-10 02:36:00,0.67595,0.67595,0.67595,0.67595,4800000.0
2007-07-10 02:37:00,0.67595,0.67595,0.67595,0.67595,6000000.0
2007-07-10 02:38:00,0.67595,0.67595,0.6759,0.67595,14600000.0
2007-07-10 02:39:00,0.67595,0.67595,0.67575,0.67575,741700010.0
2007-07-10 02:40:00,0.6759,0.6759,0.67575,0.67585,531900004.0
2007-07-10 02:41:00,0.67585,0.67585,0.6757,0.67585,186199996.0
2007-07-10 02:42:00,0.67563,0.67568,0.67546,0.67554,919199980.0
2007-07-10 02:43:00,0.67585,0.67585,0.6757,0.6757,491799993.0
2007-07-10 02:44:00,0.6757,0.6757,0.67565,0.6757,897699997.0
2007-07-10 02:45:00,0.6757,0.6757,0.6757,0.6757,185599998.0
2007-07-10 02:46:00,0.6757,0.6757,0.6757,0.6757,24799999.0
2007-07-10 02:47:00,0.6757,0.6757,0.67565,0.6757,368799994.0
2007-07-10 02:48:00,0.6757,0.6757,0.67565,0.67565,167700002.0
2007-07-10 02:49:00,0.6757,0.6757,0.6757,0.6757,73600000.0
2007-07-10 02:50:00,0.6757,0.6757,0.67565,0.67565,581699997.0
2007-07-10 02:51:00,0.67565,0.6757,0.67565,0.6757,253000007.0
2007-07-10 02:52:00,0.67557,0.67563,0.67553,0.67562,349800000.0
2007-07-10 02:53:00,0.6757,0.6757,0.67565,0.67565,418600003.0
2007-07-10 02:54:00,0.6757,0.6757,0.6757,0.6757,344800003.0
2007-07-10 02:55:00,0.6757,0.6757,0.6756,0.67565,717300008.0
2007-07-10 02:56:00,0.6757,0.6757,0.6756,0.6756,467299992.0
2007-07-10 02:57:00,0.6756,0.67565,0.6756,0.6756,463799986.0
2007-07-10 02:58:00,0.6756,0.6757,0.67555,0.6757,1637500003.0
2007-07-10 02:59:00,0.6757,0.6757,0.6757,0.6757,472000002.0
2007-07-10 03:00:00,0.6757,0.6757,0.6756,0.6756,645799997.0
2007-07-10 03:01:00,0.67565,0.6757,0.6756,0.67565,400999997.0
2007-07-10 03:02:00,0.6757,0.6757,0.6757,0.6757,28800000.0
2007-07-10 03:03:00,0.6757,0.6757,0.6757,0.6757,92000000.0
2007-07-10 03:04:00,0.6757,0.6757,0.6757,0.6757,220800000.0
2007-07-10 03:05:00,0.6757,0.6757,0.6757,0.6757,65600000.0
2007-07-10 03:06:00,0.6757,0.6757,0.6757,0.6757,18400000.0
2007-07-10 03:07:00,0.6757,0.6757,0.6757,0.6757,431200000.0
2007-07-10 03:08:00,0.6757,0.6757,0.67565,0.6757,533599992.0
2007-07-10 03:09:00,0.6757,0.6757,0.67565,0.67565,716799999.0
2007-07-10 03:10:00,0.6757,0.67575,0.6757,0.67575,37600000.0
2007-07-10 03:11:00,0.67575,0.67575,0.6756,0.6756,232300001.0
2007-07-10 03:12:00,0.6756,0.6756,0.6756,0.6756,52699999.0
2007-07-10 03:13:00,0.6756,0.6757,0.6756,0.6757,138800000.0
2007-07-10 03:14:00,0.6757,0.6757,0.67565,0.6757,90600000.0
2007-07-10 03:15:00,0.6757,0.6757,0.67565,0.6757,20600000.0
2007-07-10 03:16:00,0.6757,0.6757,0.6757,0.6757,1100000.0
2007-07-10 03:17:00,0.6757,0.6757,0.6757,0.6757,4400000.0
2007-07-10 03:18:00,0.6757,0.67575,0.6756,0.67575,295000002.0
2007-07-10 03:19:00,0.67575,0.67575,0.67575,0.67575,11000000.0
2007-07-10 03:20:00,0.67545,0.67565,0.67544,0.67555,1602000007.0
2007-07-10 03:21:00,0.6754,0.67545,0.67535,0.67542,598499999.0
2007-07-10 03:22:00,0.67575,0.67575,0.67555,0.6756,492400002.0
2007-07-10 03:23:00,0.6756,0.6756,0.6756,0.6756,710099996.0
2007-07-10 03:24:00,0.6756,0.6756,0.67555,0.6756,710099996.0
2007-07-10 03:25:00,0.67555,0.6756,0.67555,0.67555,1009899992.0
2007-07-10 03:26:00,0.6756,0.6756,0.67555,0.67555,635200000.0
2007-07-10 03:27:00,0.67555,0.67555,0.6755,0.6755,945299997.0
2007-07-10 03:28:00,0.6756,0.6756,0.6755,0.67555,676500006.0
2007-07-10 03:29:00,0.6756,0.6756,0.67555,0.67555,427200001.0
2007-07-10 03:30:00,0.67555,0.6756,0.67555,0.6756,709199998.0
2007-07-10 03:31:00,0.6756,0.6756,0.67555,0.6756,407699999.0
2007-07-10 03:32:00,0.6756,0.6756,0.67555,0.6756,229199996.0
2007-07-10 03:33:00,0.67555,0.6756,0.67555,0.6756,280200004.0
2007-07-10 03:34:00,0.6756,0.6756,0.6756,0.6756,98100003.0
2007-07-10 03:35:00,0.6756,0.6756,0.6756,0.6756,82899997.0
2007-07-10 03:36:00,0.6756,0.6756,0.67555,0.6756,938700014.0
2007-07-10 03:37:00,0.6756,0.6756,0.6756,0.6756,142600000.0
2007-07-10 03:38:00,0.6756,0.6756,0.6756,0.6756,989799981.0
2007-07-10 03:39:00,0.6756,0.6756,0.6756,0.6756,693400007.0
2007-07-10 03:40:00,0.6756,0.6756,0.6756,0.6756,1669399992.0
2007-07-10 03:41:00,0.6756,0.6757,0.67555,0.6757,302599989.0
2007-07-10 03:42:00,0.6757,0.6757,0.6757,0.6757,106100001.0
2007-07-10 03:43:00,0.6757,0.6757,0.6756,0.67565,102499998.0
2007-07-10 03:44:00,0.67555,0.67565,0.67555,0.67565,348299996.0
2007-07-10 03:45:00,0.6757,0.6757,0.6757,0.6757,4800000.0
2007-07-10 03:46:00,0.67537,0.67552,0.67537,0.67542,2099600027.0
2007-07-10 03:47:00,0.6755,0.67555,0.67535,0.67538,1585899999.0
2007-07-10 03:48:00,0.67565,0.6757,0.6756,0.6757,205700002.0
2007-07-10 03:50:00,0.67565,0.67565,0.6756,0.67565,177700000.0
2007-07-10 03:51:00,0.67565,0.67565,0.67565,0.67565,600000.0
2007-07-10 03:52:00,0.6755,0.67556,0.67543,0.67543,640300004.0
2007-07-10 03:53:00,0.67565,0.67565,0.6756,0.6756,11400000.0
2007-07-10 03:54:00,0.67565,0.67565,0.6756,0.67565,12900000.0
2007-07-10 03:55:00,0.67565,0.67565,0.67565,0.67565,1500000.0
2007-07-10 03:56:00,0.67565,0.67565,0.67565,0.67565,2700000.0
2007-07-10 03:57:00,0.67565,0.67565,0.67565,0.67565,3300000.0
2007-07-10 03:58:00,0.67565,0.67565,0.6755,0.67555,234900003.0
2007-07-10 03:59:00,0.67555,0.6756,0.6755,0.6756,205900006.0
2007-07-10 04:00:00,0.6756,0.6756,0.6755,0.6755,545100003.0
2007-07-10 04:01:00,0.6756,0.67565,0.67545,0.6755,545100003.0
2007-07-10 04:02:00,0.6755,0.6755,0.6755,0.6755,165599993.0
2007-07-10 04:03:00,0.6755,0.6755,0.6755,0.6755,49599998.0
2007-07-10 04:04:00,0.6755,0.6755,0.6755,0.6755,22400000.0
2007-07-10 04:05:00,0.6755,0.6755,0.6755,0.6755,188000001.0
2007-07-10 04:06:00,0.6755,0.6755,0.67545,0.67545,43200001.0
2007-07-10 04:07:00,0.6755,0.6755,0.6755,0.6755,68000000.0
2007-07-10 04:08:00,0.6755,0.6755,0.6754,0.67545,358800004.0
2007-07-10 04:09:00,0.6754,0.6755,0.6754,0.6754,306700005.0
2007-07-10 04:10:00,0.6754,0.6755,0.6754,0.6755,57600000.0
2007-07-10 04:11:00,0.6755,0.6755,0.67545,0.6755,267200000.0
2007-07-10 04:12:00,0.6755,0.6755,0.67545,0.6755,400800000.0
2007-07-10 04:13:00,0.6755,0.6755,0.6755,0.6755,84000000.0
2007-07-10 04:14:00,0.6755,0.6755,0.67545,0.67545,58400000.0
2007-07-10 04:15:00,0.6755,0.6755,0.6755,0.6755,124800000.0
2007-07-10 04:16:00,0.6755,0.6755,0.67545,0.6755,344499994.0
2007-07-10 04:17:00,0.6753,0.67535,0.67525,0.67531,242899999.0
2007-07-10 04:18:00,0.6755,0.6755,0.6755,0.6755,180799994.0
2007-07-10 04:19:00,0.6755,0.6755,0.6755,0.6755,65500000.0
2007-07-10 04:20:00,0.6755,0.6755,0.6755,0.6755,191500005.0
2007-07-10 04:21:00,0.6753,0.6753,0.67522,0.6753,209599996.0
2007-07-10 04:22:00,0.6755,0.6756,0.67545,0.67545,198800001.0
2007-07-10 04:23:00,0.6755,0.6755,0.67545,0.6755,83999998.0
2007-07-10 04:24:00,0.6755,0.6755,0.67545,0.6755,161599996.0
2007-07-10 04:25:00,0.67545,0.6755,0.67545,0.6755,460100000.0
2007-07-10 04:26:00,0.6755,0.6755,0.6755,0.6755,255200003.0
2007-07-10 04:27:00,0.6755,0.6755,0.67545,0.6755,136100000.0
2007-07-10 04:28:00,0.6755,0.6755,0.67545,0.6755,233900004.0
2007-07-10 04:29:00,0.6755,0.6755,0.67545,0.6755,75800000.0
2007-07-10 04:30:00,0.6755,0.6755,0.67545,0.67545,290399993.0
2007-07-10 04:31:00,0.67545,0.6755,0.6754,0.6754,1298000004.0
2007-07-10 04:32:00,0.6754,0.67545,0.67535,0.67535,381310004.0
2007-07-10 04:33:00,0.6754,0.6754,0.6754,0.6754,90200001.0
2007-07-10 04:34:00,0.6754,0.6755,0.6754,0.6755,969799988.0
2007-07-10 04:35:00,0.6755,0.6755,0.6755,0.6755,188399998.0
2007-07-10 04:36:00,0.6755,0.6755,0.6755,0.6755,102000000.0
2007-07-10 04:37:00,0.67545,0.67555,0.67545,0.67555,399025002.0
2007-07-10 04:38:00,0.6755,0.67555,0.6755,0.67555,106115003.0
2007-07-10 04:39:00,0.67555,0.67555,0.67555,0.67555,98300002.0
2007-07-10 04:40:00,0.67555,0.67555,0.67555,0.67555,129900005.0
2007-07-10 04:41:00,0.6755,0.6755,0.6755,0.6755,24000000.0
2007-07-10 04:42:00,0.6755,0.6755,0.6754,0.67545,367900002.0
2007-07-10 04:43:00,0.67545,0.6755,0.6754,0.6755,186100001.0
2007-07-10 04:44:00,0.6755,0.6755,0.6754,0.6755,179500001.0
2007-07-10 04:45:00,0.6755,0.6755,0.6755,0.6755,147200000.0
2007-07-10 04:46:00,0.6755,0.6755,0.67545,0.6755,776999995.0
2007-07-10 04:47:00,0.6755,0.6755,0.67545,0.6755,428699994.0
2007-07-10 04:48:00,0.67533,0.67537,0.67533,0.67537,110100000.0
2007-07-10 04:49:00,0.6753,0.6753,0.67517,0.67525,567899998.0
2007-07-10 04:50:00,0.6755,0.6755,0.6755,0.6755,107699996.0
2007-07-10 04:51:00,0.6752,0.67525,0.67517,0.6752,333699991.0
2007-07-10 04:52:00,0.6755,0.6755,0.67545,0.67545,81400002.0
2007-07-10 04:53:00,0.6755,0.6755,0.6755,0.6755,110099998.0
2007-07-10 04:54:00,0.6755,0.6755,0.6755,0.6755,37500000.0
2007-07-10 04:55:00,0.6755,0.6755,0.67545,0.67545,175699998.0
2007-07-10 04:56:00,0.67528,0.67536,0.67528,0.67528,84600000.0
2007-07-10 04:57:00,0.67521,0.67525,0.67521,0.67521,129000000.0
2007-07-10 04:58:00,0.6752,0.67538,0.67519,0.67538,104900000.0
2007-07-10 04:59:00,0.67545,0.6755,0.6754,0.6755,51899999.0
2007-07-10 05:00:00,0.6755,0.6755,0.6755,0.6755,473199993.0
2007-07-10 05:01:00,0.6755,0.6755,0.6755,0.6755,45700000.0
2007-07-10 05:02:00,0.6755,0.6755,0.67545,0.6755,763199993.0
2007-07-10 05:03:00,0.6755,0.67555,0.6755,0.6755,305599997.0
2007-07-10 05:04:00,0.6755,0.6755,0.67545,0.67545,24800000.0
2007-07-10 05:05:00,0.6755,0.6755,0.6755,0.6755,111199998.0
2007-07-10 05:06:00,0.6755,0.6755,0.67545,0.67545,173599993.0
2007-07-10 05:07:00,0.6755,0.6755,0.6755,0.6755,119999998.0
2007-07-10 05:08:00,0.6755,0.6755,0.67545,0.67545,69599998.0
2007-07-10 05:09:00,0.6755,0.6755,0.6755,0.6755,96799998.0
2007-07-10 05:10:00,0.6755,0.6755,0.6755,0.6755,95199996.0
2007-07-10 05:11:00,0.6755,0.6756,0.6755,0.6756,578099982.0
2007-07-10 05:12:00,0.6756,0.6756,0.6756,0.6756,10400000.0
2007-07-10 05:13:00,0.6756,0.6756,0.6756,0.6756,20800000.0
2007-07-10 05:14:00,0.67531,0.67547,0.6753,0.67547,1047300010.0
2007-07-10 05:15:00,0.6756,0.6756,0.67555,0.67555,10400000.0
2007-07-10 05:16:00,0.6756,0.6756,0.6756,0.6756,12800000.0
2007-07-10 05:17:00,0.6756,0.6756,0.67555,0.67555,43200000.0
2007-07-10 05:18:00,0.6756,0.6756,0.6755,0.6756,163700004.0
2007-07-10 05:19:00,0.6756,0.6756,0.6756,0.6756,10400000.0
2007-07-10 05:20:00,0.67527,0.67555,0.67527,0.67555,1220600007.0
2007-07-10 05:21:00,0.6753,0.6753,0.67527,0.67527,733500002.0
2007-07-10 05:22:00,0.6756,0.6756,0.6756,0.6756,126400000.0
2007-07-10 05:23:00,0.6756,0.6756,0.6755,0.6756,215800002.0
2007-07-10 05:24:00,0.6756,0.6756,0.6755,0.67555,239500001.0
2007-07-10 05:25:00,0.67545,0.6756,0.67545,0.6756,339400004.0
2007-07-10 05:26:00,0.6756,0.6756,0.6756,0.6756,10400000.0
2007-07-10 05:27:00,0.6756,0.6756,0.6756,0.6756,31200000.0
2007-07-10 05:28:00,0.6756,0.6756,0.67555,0.67555,90400000.0
2007-07-10 05:29:00,0.6756,0.6756,0.6756,0.6756,176800000.0
2007-07-10 05:30:00,0.6756,0.6756,0.67555,0.67555,42800000.0
2007-07-10 05:31:00,0.6756,0.6756,0.6756,0.6756,20800000.0
2007-07-10 05:32:00,0.67535,0.67548,0.67532,0.67532,1471200001.0
2007-07-10 05:33:00,0.6756,0.6756,0.67555,0.6756,334400000.0
2007-07-10 05:34:00,0.6756,0.6756,0.6755,0.6755,220699996.0
2007-07-10 05:35:00,0.67555,0.6756,0.6755,0.6756,313099992.0
2007-07-10 05:36:00,0.6756,0.6756,0.67545,0.67545,747399991.0
2007-07-10 05:37:00,0.67545,0.6755,0.67545,0.6755,80000000.0
2007-07-10 05:38:00,0.6755,0.6755,0.6755,0.6755,12800000.0
2007-07-10 05:39:00,0.6755,0.6755,0.6755,0.6755,64000000.0
2007-07-10 05:40:00,0.6755,0.6755,0.6755,0.6755,79999998.0
2007-07-10 05:41:00,0.6755,0.6755,0.6755,0.6755,64600000.0
2007-07-10 05:42:00,0.6755,0.6755,0.6755,0.6755,113599997.0
2007-07-10 05:43:00,0.6755,0.6755,0.6755,0.6755,140800000.0
2007-07-10 05:44:00,0.6755,0.6755,0.67545,0.67545,45600000.0
2007-07-10 05:45:00,0.6755,0.6755,0.67545,0.67545,32800000.0
2007-07-10 05:46:00,0.67545,0.6755,0.67545,0.6755,88399999.0
2007-07-10 05:47:00,0.6755,0.6755,0.67545,0.67545,207500003.0
2007-07-10 05:48:00,0.67537,0.67541,0.67526,0.67533,226400000.0
2007-07-10 05:49:00,0.6755,0.6755,0.6755,0.6755,10400000.0
2007-07-10 05:50:00,0.6755,0.6755,0.6755,0.6755,31200000.0
2007-07-10 05:51:00,0.6755,0.6755,0.67545,0.67545,64600000.0
2007-07-10 05:52:00,0.67545,0.6755,0.67545,0.6755,67300000.0
2007-07-10 05:53:00,0.67527,0.67533,0.67527,0.67533,74400000.0
2007-07-10 05:54:00,0.6755,0.6755,0.6755,0.6755,69600000.0
2007-07-10 05:55:00,0.6755,0.6755,0.6754,0.6754,388500016.0
2007-07-10 05:56:00,0.67535,0.6754,0.67525,0.6753,640499984.0
2007-07-10 05:57:00,0.6754,0.6754,0.6753,0.6754,236999998.0
2007-07-10 05:58:00,0.67523,0.67539,0.67523,0.6753,466000004.0
2007-07-10 05:59:00,0.6753,0.67536,0.67528,0.67532,80300000.0
2007-07-10 06:00:00,0.6754,0.6754,0.6754,0.6754,209199995.0
2007-07-10 06:01:00,0.67533,0.67533,0.67523,0.67529,228099999.0
2007-07-10 06:02:00,0.6754,0.6754,0.67535,0.6754,94100000.0
2007-07-10 06:03:00,0.6754,0.6754,0.6753,0.6753,23400000.0
2007-07-10 06:04:00,0.67535,0.67535,0.67525,0.67535,23400000.0
2007-07-10 06:05:00,0.67535,0.67535,0.67535,0.67535,3800000.0
2007-07-10 06:06:00,0.67535,0.6754,0.6753,0.6753,1380900001.0
2007-07-10 06:07:00,0.6754,0.6754,0.67525,0.67525,871100003.0
2007-07-10 06:08:00,0.6753,0.6754,0.6753,0.67535,847600006.0
2007-07-10 06:09:00,0.67517,0.6753,0.67501,0.6753,204199999.0
2007-07-10 06:10:00,0.6754,0.6754,0.6753,0.67535,720199999.0
2007-07-10 06:11:00,0.67535,0.67535,0.67535,0.67535,3100000.0
2007-07-10 06:12:00,0.67535,0.6754,0.67535,0.6754,80500000.0
2007-07-10 06:13:00,0.6754,0.6754,0.6753,0.6753,1672400039.0
2007-07-10 06:15:00,0.6753,0.6754,0.6753,0.67535,220799999.0
2007-07-10 06:16:00,0.6754,0.6754,0.6753,0.6754,461999996.0
2007-07-10 06:17:00,0.6754,0.6754,0.6754,0.6754,204800002.0
2007-07-10 06:18:00,0.6754,0.6754,0.6754,0.6754,57600000.0
2007-07-10 06:19:00,0.6754,0.6754,0.6754,0.6754,169600000.0
2007-07-10 06:20:00,0.6754,0.6754,0.6753,0.6753,295500002.0
2007-07-10 06:21:00,0.6753,0.6754,0.6753,0.6754,387400002.0
2007-07-10 06:22:00,0.6754,0.6754,0.67525,0.6753,799900003.0
2007-07-10 06:23:00,0.6753,0.6754,0.6753,0.6754,252799998.0
2007-07-10 06:24:00,0.6753,0.67544,0.6753,0.67535,317200005.0
2007-07-10 06:25:00,0.6754,0.6754,0.6754,0.6754,57599999.0
2007-07-10 06:26:00,0.6754,0.6754,0.6754,0.6754,278399999.0
2007-07-10 06:27:00,0.6754,0.67545,0.6753,0.6754,1077900008.0
2007-07-10 06:28:00,0.6754,0.6754,0.6754,0.6754,69600000.0
2007-07-10 06:29:00,0.67535,0.67535,0.67535,0.67535,66400002.0
2007-07-10 06:30:00,0.6754,0.6754,0.67535,0.67535,101400000.0
2007-07-10 06:31:00,0.67545,0.67545,0.6754,0.6754,11900000.0
2007-07-10 06:32:00,0.6754,0.6754,0.6754,0.6754,280700001.0
2007-07-10 06:33:00,0.6754,0.6754,0.6754,0.6754,63000000.0
2007-07-10 06:34:00,0.6754,0.6754,0.6754,0.6754,424999993.0
2007-07-10 06:35:00,0.6754,0.6754,0.6754,0.6754,685400002.0
2007-07-10 06:36:00,0.67545,0.6755,0.6754,0.6754,653799998.0
2007-07-10 06:37:00,0.6754,0.6754,0.67535,0.67535,731299999.0
2007-07-10 06:38:00,0.67535,0.6754,0.6753,0.6753,516099998.0
2007-07-10 06:39:00,0.67535,0.6754,0.6753,0.67535,566700002.0
2007-07-10 06:40:00,0.6754,0.6754,0.6753,0.6754,428199995.0
2007-07-10 06:41:00,0.6754,0.6754,0.67535,0.6754,167300000.0
2007-07-10 06:42:00,0.6754,0.6754,0.67535,0.6754,446799999.0
2007-07-10 06:43:00,0.6754,0.6754,0.6753,0.6754,308499994.0
2007-07-10 06:44:00,0.67535,0.6754,0.67535,0.67535,520999999.0
2007-07-10 06:45:00,0.6754,0.6754,0.6753,0.6754,197599999.0
2007-07-10 06:46:00,0.67522,0.67549,0.67519,0.67519,997499999.0
2007-07-10 06:47:00,0.6754,0.6754,0.6754,0.6754,194399999.0
2007-07-10 06:48:00,0.6754,0.6754,0.6754,0.6754,125499999.0
2007-07-10 06:49:00,0.67545,0.67545,0.67545,0.67545,1400000.0
2007-07-10 06:50:00,0.67537,0.67548,0.67533,0.67533,1600199981.0
2007-07-10 06:51:00,0.67524,0.67535,0.67524,0.67532,1037800004.0
2007-07-10 06:52:00,0.67545,0.67545,0.67545,0.67545,4200000.0
2007-07-10 06:53:00,0.67545,0.67545,0.67545,0.67545,700000.0
2007-07-10 06:54:00,0.67545,0.67545,0.67545,0.67545,3500000.0
2007-07-10 06:55:00,0.67545,0.67545,0.67525,0.67525,1277899995.0
2007-07-10 06:56:00,0.6753,0.6753,0.67515,0.6753,1911999993.0
2007-07-10 06:57:00,0.6753,0.6753,0.67515,0.6753,1184800007.0
2007-07-10 06:58:00,0.6753,0.6753,0.6753,0.6753,50200000.0
2007-07-10 06:59:00,0.6753,0.6753,0.6752,0.6752,1993299917.0
2007-07-10 07:00:00,0.6752,0.6753,0.6752,0.6753,494699978.0
2007-07-10 07:01:00,0.6753,0.6753,0.6752,0.6753,513900005.0
2007-07-10 07:02:00,0.6753,0.6755,0.6753,0.6755,2067599986.0
2007-07-10 07:03:00,0.6754,0.6755,0.6752,0.6752,2067599986.0
2007-07-10 07:04:00,0.675,0.6753,0.675,0.6753,2067599986.0
2007-07-10 07:05:00,0.6754,0.6755,0.6754,0.6754,2067599986.0
2007-07-10 07:06:00,0.6754,0.6755,0.67535,0.6754,2067599986.0
2007-07-10 07:07:00,0.6753,0.6756,0.6753,0.6754,1732899978.0
2007-07-10 07:08:00,0.6755,0.67555,0.6754,0.67545,1732899978.0
2007-07-10 07:09:00,0.6754,0.6756,0.6754,0.6756,1129599994.0
2007-07-10 07:10:00,0.6755,0.6756,0.6754,0.6756,1129599994.0
2007-07-10 07:11:00,0.6755,0.6755,0.6755,0.6755,1129599994.0
2007-07-10 07:12:00,0.6755,0.67555,0.67545,0.67555,1129599994.0
2007-07-10 07:13:00,0.6756,0.6756,0.67545,0.67545,534199996.0
2007-07-10 07:14:00,0.6755,0.6755,0.67545,0.67545,759200000.0
2007-07-10 07:15:00,0.67545,0.6755,0.67545,0.67545,624099978.0
2007-07-10 07:16:00,0.67545,0.6755,0.67545,0.6755,959599984.0
2007-07-10 07:17:00,0.6755,0.6756,0.6755,0.6756,378699997.0
2007-07-10 07:18:00,0.6756,0.6757,0.67555,0.6757,1956199973.0
2007-07-10 07:19:00,0.6757,0.6758,0.6757,0.6758,1794799969.0
2007-07-10 07:20:00,0.6758,0.6758,0.6757,0.67575,1425799995.0
2007-07-10 07:21:00,0.6758,0.6758,0.67575,0.6758,648199994.0
2007-07-10 07:22:00,0.6758,0.6758,0.67575,0.6758,405599996.0
2007-07-10 07:23:00,0.6758,0.6758,0.67565,0.6757,2008599985.0
2007-07-10 07:24:00,0.6757,0.6757,0.67555,0.6756,1933699984.0
2007-07-10 07:25:00,0.6756,0.6756,0.67555,0.6756,433900005.0
2007-07-10 07:26:00,0.67555,0.6756,0.67555,0.6756,738699998.0
2007-07-10 07:27:00,0.6756,0.6756,0.67555,0.6756,577099989.0
2007-07-10 07:28:00,0.6756,0.6756,0.6756,0.6756,688799999.0
2007-07-10 07:29:00,0.6756,0.6756,0.6756,0.6756,636799981.0
2007-07-10 07:30:00,0.6756,0.6757,0.67555,0.6756,571399992.0
2007-07-10 07:31:00,0.67555,0.6756,0.67555,0.6756,1080699989.0
2007-07-10 07:32:00,0.6756,0.6756,0.67555,0.6756,504799997.0
2007-07-10 07:33:00,0.6756,0.6756,0.67555,0.6756,1869899998.0
2007-07-10 07:34:00,0.6756,0.6757,0.67555,0.6757,1307199991.0
2007-07-10 07:35:00,0.6757,0.6758,0.67565,0.6758,671700004.0
2007-07-10 07:36:00,0.6758,0.6758,0.6757,0.6757,456500002.0
2007-07-10 07:37:00,0.6757,0.6757,0.67565,0.67565,328299999.0
2007-07-10 07:38:00,0.6757,0.6757,0.6756,0.6756,660899997.0
2007-07-10 07:39:00,0.6756,0.6756,0.6756,0.6756,586000005.0
2007-07-10 07:40:00,0.6756,0.67565,0.67555,0.67555,579099995.0
2007-07-10 07:41:00,0.6757,0.6757,0.67555,0.6756,640499998.0
2007-07-10 07:42:00,0.67555,0.6756,0.67555,0.67555,1496200001.0
2007-07-10 07:43:00,0.6756,0.6756,0.6756,0.6756,390099996.0
2007-07-10 07:44:00,0.6756,0.6756,0.6756,0.6756,295500000.0
2007-07-10 07:45:00,0.6757,0.6757,0.67555,0.6756,168399997.0
2007-07-10 07:46:00,0.6756,0.6757,0.67555,0.6756,1376499979.0
2007-07-10 07:47:00,0.6756,0.6757,0.67555,0.6757,725399993.0
2007-07-10 07:48:00,0.6757,0.6757,0.67565,0.6757,943800005.0
2007-07-10 07:49:00,0.6757,0.67585,0.6756,0.67565,1116399991.0
2007-07-10 07:50:00,0.6757,0.6758,0.67565,0.6757,1510600003.0
2007-07-10 07:51:00,0.6756,0.6757,0.6756,0.6757,1180800001.0
2007-07-10 07:52:00,0.67565,0.6758,0.67565,0.6758,1180800001.0
2007-07-10 07:53:00,0.6757,0.6758,0.6757,0.6757,1794000001.0
2007-07-10 07:54:00,0.6758,0.6758,0.67565,0.67565,1794000001.0
2007-07-10 07:55:00,0.6756,0.6758,0.6756,0.6757,1471899992.0
2007-07-10 07:56:00,0.6758,0.6758,0.6757,0.6757,1471899992.0
2007-07-10 07:57:00,0.6758,0.6759,0.6758,0.67585,1471899992.0
2007-07-10 07:58:00,0.6759,0.6759,0.6757,0.6759,1684099990.0
2007-07-10 07:59:00,0.6758,0.6758,0.67565,0.67565,1684099990.0
2007-07-10 08:00:00,0.67565,0.6758,0.67565,0.6757,1727800007.0
2007-07-10 08:01:00,0.6757,0.6758,0.67565,0.6757,1733200022.0
2007-07-10 08:02:00,0.6757,0.67575,0.67565,0.6757,1543999988.0
2007-07-10 08:03:00,0.6757,0.6758,0.6757,0.67575,961000014.0
2007-07-10 08:05:00,0.67575,0.6758,0.6757,0.6758,656299998.0
2007-07-10 08:06:00,0.6758,0.6758,0.6758,0.6758,24000000.0
2007-07-10 08:07:00,0.67575,0.67575,0.6756,0.6756,1282699986.0
2007-07-10 08:08:00,0.6756,0.6757,0.6756,0.6757,2059699945.0
2007-07-10 08:09:00,0.6757,0.67575,0.6756,0.6757,714099997.0
2007-07-10 08:10:00,0.6757,0.6757,0.67565,0.6757,113199999.0
2007-07-10 08:11:00,0.6757,0.6757,0.6756,0.67565,551400008.0
2007-07-10 08:12:00,0.67565,0.6757,0.6756,0.6757,274999999.0
2007-07-10 08:13:00,0.6757,0.6757,0.67565,0.6757,293800000.0
2007-07-10 08:14:00,0.6757,0.6757,0.67555,0.6756,461600000.0
2007-07-10 08:15:00,0.6756,0.6756,0.67555,0.67555,539399994.0
2007-07-10 08:16:00,0.67555,0.6757,0.67555,0.6756,914699986.0
2007-07-10 08:17:00,0.6756,0.67575,0.6756,0.6757,972099999.0
2007-07-10 08:18:00,0.6757,0.6757,0.67565,0.67565,702800019.0
2007-07-10 08:19:00,0.6757,0.6757,0.6757,0.6757,328300000.0
2007-07-10 08:20:00,0.6757,0.6757,0.67555,0.6757,1579699999.0
2007-07-10 08:21:00,0.6757,0.6757,0.67555,0.6756,2086900010.0
2007-07-10 08:22:00,0.6756,0.6757,0.67555,0.6756,1255199999.0
2007-07-10 08:23:00,0.6756,0.67565,0.67555,0.6756,1588300003.0
2007-07-10 08:24:00,0.6756,0.6756,0.6754,0.6755,783300004.0
2007-07-10 08:25:00,0.6756,0.6756,0.6755,0.6755,783300004.0
2007-07-10 08:26:00,0.6755,0.6756,0.6755,0.6756,783300004.0
2007-07-10 08:27:00,0.6756,0.6757,0.6755,0.6756,1327499993.0
2007-07-10 08:28:00,0.6756,0.6757,0.6756,0.6756,1758300027.0
2007-07-10 08:29:00,0.6756,0.6756,0.67555,0.6756,969100011.0
2007-07-10 08:30:00,0.6755,0.6757,0.6755,0.6756,1391600004.0
2007-07-10 08:31:00,0.6756,0.6756,0.6756,0.6756,1391600004.0
2007-07-10 08:32:00,0.6756,0.6756,0.6755,0.6756,1805699978.0
2007-07-10 08:33:00,0.6756,0.6757,0.67555,0.6757,1805699978.0
2007-07-10 08:34:00,0.6757,0.6757,0.6756,0.6757,2056000000.0
2007-07-10 08:35:00,0.6756,0.6757,0.6756,0.6757,854399994.0
2007-07-10 08:36:00,0.6757,0.6757,0.6756,0.67565,249600006.0
2007-07-10 08:37:00,0.6757,0.6757,0.67565,0.6757,1254399987.0
2007-07-10 08:38:00,0.6757,0.6757,0.67565,0.6757,1069300027.0
2007-07-10 08:39:00,0.6757,0.6757,0.6757,0.6757,1461400017.0
2007-07-10 08:40:00,0.6757,0.6757,0.6756,0.6757,1452999985.0
2007-07-10 08:41:00,0.6757,0.6757,0.67565,0.6757,1452999985.0
2007-07-10 08:42:00,0.6757,0.6757,0.6757,0.6757,846099983.0
2007-07-10 08:43:00,0.6757,0.6758,0.6757,0.6757,1787699997.0
2007-07-10 08:44:00,0.6757,0.6757,0.6757,0.6757,1121200001.0
2007-07-10 08:45:00,0.6757,0.6758,0.67565,0.6757,2037699999.0
2007-07-10 08:46:00,0.67565,0.6757,0.6756,0.6756,2139200006.0
2007-07-10 08:47:00,0.6756,0.6757,0.6756,0.6756,1255900005.0
2007-07-10 08:48:00,0.6756,0.6757,0.6756,0.6756,1893599974.0
2007-07-10 08:49:00,0.6756,0.6758,0.6756,0.6758,1921599996.0
2007-07-10 08:51:00,0.6756,0.6758,0.6756,0.6758,1686400002.0
2007-07-10 08:53:00,0.676,0.676,0.6758,0.6758,1686400002.0
2007-07-10 08:54:00,0.6759,0.6759,0.6758,0.6758,1686400002.0
2007-07-10 08:56:00,0.6759,0.676,0.67585,0.676,1686400002.0
2007-07-10 08:57:00,0.6761,0.6761,0.676,0.676,1676700004.0
2007-07-10 08:58:00,0.67595,0.676,0.67595,0.676,1676700004.0
2007-07-10 08:59:00,0.676,0.6761,0.676,0.676,1625900005.0
2007-07-10 09:00:00,0.67605,0.67605,0.67595,0.67605,1843200004.0
2007-07-10 09:01:00,0.67605,0.67605,0.67595,0.676,957749999.0
2007-07-10 09:02:00,0.676,0.676,0.6759,0.6759,1043099984.0
2007-07-10 09:03:00,0.6759,0.676,0.6759,0.676,1215599999.0
2007-07-10 09:04:00,0.676,0.6761,0.676,0.6761,848600001.0
2007-07-10 09:05:00,0.6761,0.6761,0.676,0.6761,835499997.0
2007-07-10 09:06:00,0.676,0.6762,0.676,0.6762,917599992.0
2007-07-10 09:07:00,0.6763,0.6763,0.6762,0.6763,917599992.0
2007-07-10 09:08:00,0.67635,0.6764,0.6763,0.6763,917599992.0
2007-07-10 09:09:00,0.6762,0.6764,0.6762,0.6764,1623400007.0
2007-07-10 09:10:00,0.6765,0.6765,0.6764,0.6765,1623400007.0
2007-07-10 09:11:00,0.6766,0.6766,0.6764,0.6765,1623400007.0
2007-07-10 09:12:00,0.67655,0.6766,0.6765,0.67655,1623400007.0
2007-07-10 09:13:00,0.6764,0.6765,0.6764,0.6765,1463200002.0
2007-07-10 09:14:00,0.6764,0.6765,0.6764,0.6764,1463200002.0
2007-07-10 09:15:00,0.6763,0.6764,0.6763,0.6764,1463200002.0
2007-07-10 09:16:00,0.6763,0.6764,0.6763,0.6764,1463200002.0
2007-07-10 09:17:00,0.67635,0.67645,0.67635,0.67645,1463200002.0
2007-07-10 09:18:00,0.67645,0.67645,0.67635,0.6764,590899998.0
2007-07-10 09:19:00,0.6764,0.6764,0.6763,0.6763,766499992.0
2007-07-10 09:20:00,0.6763,0.6764,0.6763,0.6764,1819800004.0
2007-07-10 09:21:00,0.67635,0.67645,0.67635,0.67645,1819800004.0
2007-07-10 09:22:00,0.6765,0.6765,0.6763,0.6764,372800006.0
2007-07-10 09:23:00,0.6764,0.67645,0.6764,0.67645,372800006.0
2007-07-10 09:24:00,0.67645,0.67645,0.67635,0.6764,896399996.0
2007-07-10 09:25:00,0.6764,0.6764,0.67635,0.6764,1753699990.0
2007-07-10 09:26:00,0.6764,0.67645,0.67635,0.6764,1860600000.0
2007-07-10 09:27:00,0.6763,0.6764,0.6763,0.6764,242700002.0
2007-07-10 09:28:00,0.67645,0.67645,0.6764,0.6764,242700002.0
2007-07-10 09:29:00,0.6764,0.67645,0.6764,0.6764,1302000020.0
2007-07-10 09:30:00,0.6764,0.67645,0.6764,0.6764,933199988.0
2007-07-10 09:31:00,0.67645,0.67645,0.6764,0.67645,331099996.0
2007-07-10 09:32:00,0.67645,0.67645,0.67635,0.6764,199800000.0
2007-07-10 09:33:00,0.6764,0.6764,0.6763,0.67635,1476800015.0
2007-07-10 09:34:00,0.67635,0.67635,0.6763,0.67635,271600003.0
2007-07-10 09:35:00,0.67635,0.67635,0.67625,0.6763,1049099989.0
2007-07-10 09:36:00,0.6763,0.67635,0.6763,0.6763,178999999.0
2007-07-10 09:37:00,0.6763,0.67635,0.67625,0.67625,150399998.0
2007-07-10 09:38:00,0.67625,0.6763,0.67625,0.67625,128400001.0
2007-07-10 09:39:00,0.6763,0.6763,0.6762,0.6763,456800001.0
2007-07-10 09:40:00,0.6763,0.6763,0.67625,0.67625,287200000.0
2007-07-10 09:41:00,0.67625,0.6763,0.6762,0.6762,925200019.0
2007-07-10 09:42:00,0.6761,0.6762,0.6761,0.6762,1550300015.0
2007-07-10 09:43:00,0.6762,0.6763,0.67615,0.6763,1550300015.0
2007-07-10 09:44:00,0.6763,0.6763,0.6762,0.6763,957499971.0
2007-07-10 09:45:00,0.6762,0.6763,0.6762,0.6763,957499971.0
2007-07-10 09:46:00,0.6762,0.6763,0.6762,0.6763,957499971.0
2007-07-10 09:47:00,0.6762,0.6763,0.6762,0.6763,957499971.0
2007-07-10 09:48:00,0.6764,0.6764,0.6763,0.6764,957499971.0
2007-07-10 09:49:00,0.6765,0.6765,0.6763,0.6764,957499971.0
2007-07-10 09:50:00,0.6763,0.6764,0.6763,0.6763,957499971.0
2007-07-10 09:51:00,0.6764,0.6764,0.6763,0.6764,957499971.0
2007-07-10 09:52:00,0.6764,0.6764,0.67635,0.67635,957499971.0
2007-07-10 09:53:00,0.6764,0.6764,0.67635,0.6764,259600001.0
2007-07-10 09:54:00,0.6764,0.6764,0.6764,0.6764,527700011.0
2007-07-10 09:55:00,0.6764,0.6764,0.67635,0.67635,1149999984.0
2007-07-10 09:56:00,0.6763,0.6763,0.6763,0.6763,481799997.0
2007-07-10 09:57:00,0.6764,0.6765,0.6764,0.6764,481799997.0
2007-07-10 09:58:00,0.6765,0.6765,0.6764,0.6764,481799997.0
2007-07-10 09:59:00,0.6765,0.6765,0.6765,0.6765,481799997.0
2007-07-10 10:00:00,0.6764,0.6765,0.6763,0.6763,481799997.0
2007-07-10 10:01:00,0.67635,0.67635,0.6763,0.67635,481799997.0
2007-07-10 10:02:00,0.67635,0.6764,0.6763,0.6763,738599998.0
2007-07-10 10:03:00,0.6763,0.67645,0.6763,0.6764,1873800033.0
2007-07-10 10:04:00,0.6764,0.6764,0.6764,0.6764,256500009.0
2007-07-10 10:05:00,0.6763,0.6766,0.6763,0.6766,283200002.0
2007-07-10 10:06:00,0.6766,0.67665,0.67655,0.6766,283200002.0
2007-07-10 10:07:00,0.6766,0.6766,0.6766,0.6766,128000000.0
2007-07-10 10:08:00,0.6766,0.6766,0.6765,0.6766,1925100038.0
2007-07-10 10:09:00,0.6765,0.6766,0.6765,0.6765,1197300001.0
2007-07-10 10:10:00,0.6767,0.6767,0.6765,0.6765,1197300001.0
2007-07-10 10:11:00,0.6766,0.6767,0.6766,0.6767,1197300001.0
2007-07-10 10:12:00,0.6766,0.6767,0.6766,0.6767,1197300001.0
2007-07-10 10:13:00,0.6766,0.6768,0.6766,0.6767,1197300001.0
2007-07-10 10:14:00,0.6766,0.6767,0.6765,0.6766,1197300001.0
2007-07-10 10:15:00,0.6765,0.6766,0.6765,0.6766,1197300001.0
2007-07-10 10:16:00,0.6765,0.6766,0.6765,0.6765,1197300001.0
2007-07-10 10:17:00,0.6766,0.6766,0.6764,0.6764,1197300001.0
2007-07-10 10:18:00,0.6765,0.6765,0.6764,0.6765,1197300001.0
2007-07-10 10:19:00,0.67655,0.6766,0.67645,0.6766,1197300001.0
2007-07-10 10:20:00,0.6766,0.6766,0.67655,0.67655,88299999.0
2007-07-10 10:21:00,0.6764,0.6765,0.6764,0.6765,1378099991.0
2007-07-10 10:22:00,0.6765,0.67655,0.6765,0.67655,1378099991.0
2007-07-10 10:23:00,0.67655,0.67655,0.67655,0.67655,1767000006.0
2007-07-10 10:24:00,0.6764,0.6765,0.6764,0.6765,1733000007.0
2007-07-10 10:25:00,0.6766,0.6768,0.6766,0.6767,1733000007.0
2007-07-10 10:26:00,0.6769,0.6769,0.6768,0.6768,1733000007.0
2007-07-10 10:27:00,0.6769,0.6769,0.6768,0.6768,1733000007.0
2007-07-10 10:28:00,0.6769,0.677,0.67675,0.67695,1733000007.0
2007-07-10 10:29:00,0.67685,0.677,0.67685,0.67685,2099499972.0
2007-07-10 10:30:00,0.6768,0.677,0.6766,0.6766,2069200000.0
2007-07-10 10:31:00,0.67665,0.67685,0.67665,0.67685,2069200000.0
2007-07-10 10:32:00,0.67685,0.6769,0.6768,0.67685,842699997.0
2007-07-10 10:33:00,0.6767,0.6768,0.6767,0.6768,1759700013.0
2007-07-10 10:34:00,0.6767,0.6768,0.6766,0.6766,1759700013.0
2007-07-10 10:35:00,0.6765,0.6767,0.6765,0.6767,1759700013.0
2007-07-10 10:37:00,0.6766,0.6767,0.6766,0.6767,1759700013.0
2007-07-10 10:38:00,0.6766,0.6766,0.6766,0.6766,1759700013.0
2007-07-10 10:39:00,0.6765,0.6766,0.6765,0.6766,1759700013.0
2007-07-10 10:40:00,0.67655,0.6766,0.6765,0.67655,1759700013.0
2007-07-10 10:41:00,0.67655,0.67665,0.67655,0.6766,1819499986.0
2007-07-10 10:42:00,0.6766,0.6766,0.67655,0.6766,1647700021.0
2007-07-10 10:43:00,0.67655,0.6766,0.67655,0.6766,1405000015.0
2007-07-10 10:44:00,0.6765,0.6766,0.6765,0.6766,1796799992.0
2007-07-10 10:45:00,0.6766,0.67665,0.6766,0.6766,1796799992.0
2007-07-10 10:46:00,0.6766,0.6767,0.6766,0.67665,877399999.0
2007-07-10 10:47:00,0.6767,0.6767,0.67665,0.67665,254400000.0
2007-07-10 10:49:00,0.67665,0.67675,0.67665,0.6767,718700002.0
2007-07-10 10:50:00,0.6766,0.6768,0.6766,0.6767,287400002.0
2007-07-10 10:51:00,0.6768,0.67685,0.6768,0.67685,287400002.0
2007-07-10 10:52:00,0.67685,0.67685,0.67675,0.6768,1441199986.0
2007-07-10 10:53:00,0.6768,0.6769,0.67675,0.6769,1475700002.0
2007-07-10 10:54:00,0.6769,0.6769,0.67675,0.6768,1364300002.0
2007-07-10 10:55:00,0.6768,0.6768,0.6767,0.67675,835900013.0
2007-07-10 10:56:00,0.6768,0.67685,0.6768,0.6768,465200014.0
2007-07-10 10:57:00,0.6768,0.67695,0.67675,0.67695,1391200010.0
2007-07-10 10:58:00,0.67695,0.67695,0.67685,0.6769,434799988.0
2007-07-10 10:59:00,0.6769,0.67695,0.67685,0.6769,1720700022.0
2007-07-10 11:00:00,0.6769,0.67695,0.67685,0.6769,1680799975.0
2007-07-10 11:01:00,0.6769,0.67695,0.67685,0.6769,902699998.0
2007-07-10 11:02:00,0.67685,0.67685,0.6768,0.6768,1365500000.0
2007-07-10 11:03:00,0.6768,0.6769,0.6768,0.67685,1364299994.0
2007-07-10 11:04:00,0.6767,0.6768,0.6767,0.6767,1012800009.0
2007-07-10 11:05:00,0.6768,0.6768,0.67675,0.6768,1012800009.0
2007-07-10 11:09:00,0.6767,0.6768,0.6767,0.6768,1621099974.0
2007-07-10 11:10:00,0.6768,0.6768,0.6768,0.6768,1468499983.0
2007-07-10 11:11:00,0.6769,0.677,0.6768,0.677,1468499983.0
2007-07-10 11:12:00,0.67695,0.677,0.67685,0.67685,1746600004.0
2007-07-10 11:13:00,0.6769,0.677,0.6769,0.677,983100002.0
2007-07-10 11:14:00,0.677,0.677,0.6769,0.6769,2050800017.0
2007-07-10 11:15:00,0.6769,0.67695,0.6769,0.67695,406199992.0
2007-07-10 11:16:00,0.67695,0.67695,0.67695,0.67695,78400000.0
2007-07-10 11:17:00,0.677,0.677,0.677,0.677,561300004.0
2007-07-10 11:18:00,0.67695,0.677,0.6769,0.677,561300004.0
2007-07-10 11:19:00,0.677,0.67705,0.6769,0.677,1295300009.0
2007-07-10 11:20:00,0.6769,0.6769,0.6768,0.6768,1095699985.0
2007-07-10 11:21:00,0.6769,0.6769,0.67685,0.67685,1095699985.0
2007-07-10 11:22:00,0.67685,0.6769,0.6768,0.6768,1228399987.0
2007-07-10 11:23:00,0.6768,0.6769,0.6768,0.6769,549199996.0
2007-07-10 11:24:00,0.6769,0.677,0.6769,0.6769,1103300000.0
2007-07-10 11:25:00,0.6769,0.67695,0.6769,0.6769,622699997.0
2007-07-10 11:26:00,0.67685,0.6769,0.67685,0.6769,1560900029.0
2007-07-10 11:27:00,0.6769,0.677,0.6769,0.677,974600005.0
2007-07-10 11:28:00,0.677,0.677,0.6769,0.6769,660499983.0
2007-07-10 11:29:00,0.67695,0.677,0.6769,0.67695,864000003.0
2007-07-10 11:30:00,0.67695,0.67695,0.67675,0.67685,1598400004.0
2007-07-10 11:31:00,0.67685,0.67695,0.67685,0.67685,1161300004.0
2007-07-10 11:32:00,0.6769,0.6769,0.67685,0.67685,946400010.0
2007-07-10 11:33:00,0.6769,0.6769,0.6769,0.6769,264600000.0
2007-07-10 11:34:00,0.6769,0.6769,0.6769,0.6769,500799999.0
2007-07-10 11:35:00,0.6769,0.6769,0.67685,0.6769,307800004.0
2007-07-10 11:36:00,0.67685,0.6769,0.67675,0.67685,870999986.0
2007-07-10 11:37:00,0.67685,0.67685,0.67675,0.67675,449500001.0
2007-07-10 11:38:00,0.67675,0.6768,0.6767,0.67675,1063999991.0
2007-07-10 11:39:00,0.67675,0.67685,0.67675,0.67685,1273100001.0
2007-07-10 11:40:00,0.67685,0.67685,0.6768,0.67685,1503799975.0
2007-07-10 11:41:00,0.67685,0.6769,0.6768,0.6769,1194699986.0
2007-07-10 11:42:00,0.6769,0.677,0.67685,0.677,1683900000.0
2007-07-10 11:43:00,0.677,0.677,0.6769,0.6769,1129900016.0
2007-07-10 11:44:00,0.67685,0.67695,0.67685,0.67695,1521899988.0
2007-07-10 11:45:00,0.67695,0.67695,0.67685,0.67695,576700000.0
2007-07-10 11:46:00,0.67695,0.67695,0.67685,0.67695,885400010.0
2007-07-10 11:47:00,0.67695,0.67695,0.6769,0.67695,289800002.0
2007-07-10 11:48:00,0.67695,0.67695,0.6769,0.67695,503000009.0
2007-07-10 11:49:00,0.67695,0.677,0.67695,0.677,1018999984.0
2007-07-10 11:50:00,0.67695,0.677,0.67695,0.677,1624300007.0
2007-07-10 11:52:00,0.677,0.67705,0.67695,0.677,1974000005.0
2007-07-10 11:53:00,0.67705,0.67705,0.67695,0.677,1942200006.0
2007-07-10 11:54:00,0.677,0.67705,0.67695,0.677,1997100000.0
2007-07-10 11:55:00,0.6771,0.6772,0.6771,0.6772,1506199993.0
2007-07-10 11:56:00,0.6771,0.6772,0.6771,0.6772,1506199993.0
2007-07-10 11:57:00,0.6773,0.6773,0.6772,0.6773,1506199993.0
2007-07-10 11:58:00,0.6773,0.67735,0.67725,0.6773,1506199993.0
2007-07-10 11:59:00,0.6772,0.6773,0.6772,0.6772,991899968.0
2007-07-10 12:00:00,0.6773,0.6773,0.6773,0.6773,991899968.0
2007-07-10 12:01:00,0.6772,0.6773,0.6772,0.6773,991899968.0
2007-07-10 12:02:00,0.6774,0.6774,0.6773,0.6773,991899968.0
2007-07-10 12:03:00,0.6774,0.67745,0.67735,0.6774,991899968.0
2007-07-10 12:04:00,0.6772,0.6773,0.6772,0.6772,627800001.0
2007-07-10 12:05:00,0.6773,0.6773,0.6772,0.6772,627800001.0
2007-07-10 12:06:00,0.6772,0.6773,0.6772,0.6772,971300005.0
2007-07-10 12:07:00,0.6773,0.6773,0.6772,0.67725,971300005.0
2007-07-10 12:08:00,0.6771,0.6771,0.677,0.677,1547000008.0
2007-07-10 12:09:00,0.6771,0.67715,0.677,0.6771,1547000008.0
2007-07-10 12:10:00,0.677,0.677,0.6769,0.6769,883400013.0
2007-07-10 12:13:00,0.677,0.677,0.6769,0.677,883400013.0
2007-07-10 12:14:00,0.677,0.677,0.67695,0.67695,92000000.0
2007-07-10 12:15:00,0.67695,0.677,0.6769,0.67695,1477200007.0
2007-07-10 12:16:00,0.6769,0.6771,0.6769,0.6771,635900000.0
2007-07-10 12:17:00,0.67715,0.67715,0.6771,0.67715,635900000.0
2007-07-10 12:18:00,0.6771,0.6772,0.67705,0.67715,722700005.0
2007-07-10 12:19:00,0.67715,0.6772,0.6771,0.67715,1863500017.0
2007-07-10 12:20:00,0.6771,0.6772,0.6771,0.6771,583400000.0
2007-07-10 12:21:00,0.67715,0.67715,0.6771,0.6771,1086199995.0
2007-07-10 12:22:00,0.67715,0.67715,0.67715,0.67715,132800000.0
2007-07-10 12:23:00,0.67715,0.67715,0.6771,0.67715,255299998.0
2007-07-10 12:24:00,0.6771,0.6772,0.6771,0.6772,222999997.0
2007-07-10 12:25:00,0.6772,0.6772,0.6771,0.6772,1312599994.0
2007-07-10 12:26:00,0.6771,0.6772,0.6771,0.6772,1312599994.0
2007-07-10 12:27:00,0.6772,0.6772,0.67715,0.6772,1312599994.0
2007-07-10 12:28:00,0.67715,0.6772,0.6771,0.6772,1211800000.0
2007-07-10 12:29:00,0.6772,0.6772,0.67705,0.67705,1646800009.0
2007-07-10 12:30:00,0.67705,0.67715,0.67705,0.67715,1612800014.0
2007-07-10 12:31:00,0.677,0.6771,0.677,0.6771,69599999.0
2007-07-10 12:32:00,0.6772,0.6772,0.67715,0.67715,69599999.0
2007-07-10 12:33:00,0.67715,0.67725,0.67715,0.67725,1498099991.0
2007-07-10 12:34:00,0.67725,0.67725,0.67725,0.67725,66500000.0
2007-07-10 12:35:00,0.6772,0.67725,0.6772,0.67725,138800001.0
2007-07-10 12:36:00,0.6773,0.6773,0.6771,0.6772,1015700007.0
2007-07-10 12:37:00,0.6771,0.6772,0.6771,0.6772,1015700007.0
2007-07-10 12:38:00,0.6773,0.6774,0.67725,0.6774,1015700007.0
2007-07-10 12:39:00,0.6774,0.6774,0.67735,0.6774,585600000.0
2007-07-10 12:40:00,0.6772,0.6773,0.6772,0.6772,1273000021.0
2007-07-10 12:41:00,0.67725,0.6773,0.67725,0.6773,1273000021.0
2007-07-10 12:42:00,0.6771,0.6772,0.6771,0.6772,649899996.0
2007-07-10 12:43:00,0.6771,0.6771,0.677,0.6771,649899996.0
2007-07-10 12:44:00,0.6771,0.67715,0.6771,0.67715,649899996.0
2007-07-10 12:45:00,0.67715,0.67715,0.6771,0.6771,342999995.0
2007-07-10 12:46:00,0.67715,0.6772,0.6771,0.67715,312599996.0
2007-07-10 12:47:00,0.677,0.6771,0.677,0.6771,1929199999.0
2007-07-10 12:48:00,0.6771,0.67715,0.67705,0.67715,1929199999.0
2007-07-10 12:49:00,0.67715,0.67715,0.67705,0.6771,1922900004.0
2007-07-10 12:50:00,0.6771,0.6771,0.677,0.677,1195800004.0
2007-07-10 12:51:00,0.677,0.67705,0.677,0.67705,600199990.0
2007-07-10 12:52:00,0.67705,0.6771,0.677,0.6771,1752600008.0
2007-07-10 12:53:00,0.6771,0.6771,0.67705,0.6771,539900006.0
2007-07-10 12:54:00,0.6771,0.6771,0.677,0.677,1409100004.0
2007-07-10 12:55:00,0.677,0.67705,0.67695,0.67695,1409100004.0
2007-07-10 12:56:00,0.67695,0.677,0.67695,0.677,607700005.0
2007-07-10 12:57:00,0.677,0.677,0.677,0.677,506800000.0
2007-07-10 12:58:00,0.677,0.67705,0.677,0.677,785900002.0
2007-07-10 12:59:00,0.677,0.677,0.6769,0.677,2083499991.0
2007-07-10 13:00:00,0.677,0.6771,0.677,0.6771,2083499991.0
2007-07-10 13:01:00,0.6771,0.6771,0.6771,0.6771,1234299995.0
2007-07-10 13:02:00,0.67705,0.6771,0.67705,0.6771,510099996.0
2007-07-10 13:03:00,0.6771,0.6771,0.67705,0.67705,861500003.0
2007-07-10 13:04:00,0.67705,0.6771,0.677,0.6771,874300004.0
2007-07-10 13:05:00,0.6771,0.6771,0.6771,0.6771,163500005.0
2007-07-10 13:06:00,0.6771,0.6771,0.6771,0.6771,279600003.0
2007-07-10 13:07:00,0.6771,0.6771,0.677,0.677,1036399992.0
2007-07-10 13:08:00,0.677,0.6771,0.67695,0.6771,1295099979.0
2007-07-10 13:09:00,0.6771,0.67715,0.677,0.67705,656999996.0
2007-07-10 13:10:00,0.6771,0.6771,0.6771,0.6771,247000010.0
2007-07-10 13:11:00,0.6771,0.67715,0.67705,0.6771,415000001.0
2007-07-10 13:12:00,0.6771,0.6771,0.6771,0.6771,1470700000.0
2007-07-10 13:13:00,0.6771,0.6771,0.6771,0.6771,494100006.0
2007-07-10 13:14:00,0.6771,0.67715,0.6771,0.67715,239799999.0
2007-07-10 13:15:00,0.67715,0.67715,0.67715,0.67715,2400000.0
2007-07-10 13:16:00,0.67715,0.67715,0.67705,0.6771,1271100001.0
2007-07-10 13:17:00,0.67715,0.67715,0.67705,0.6771,620100001.0
2007-07-10 13:18:00,0.6771,0.6771,0.6771,0.6771,324099993.0
2007-07-10 13:19:00,0.677,0.677,0.677,0.677,843399979.0
2007-07-10 13:20:00,0.6771,0.6771,0.6771,0.6771,843399979.0
2007-07-10 13:21:00,0.6771,0.6771,0.67695,0.677,1631399993.0
2007-07-10 13:22:00,0.67695,0.6771,0.67695,0.6771,999099994.0
2007-07-10 13:23:00,0.6771,0.6771,0.67705,0.6771,428699995.0
2007-07-10 13:24:00,0.6771,0.6771,0.67705,0.6771,215199998.0
2007-07-10 13:25:00,0.6771,0.6771,0.67705,0.67705,504799985.0
2007-07-10 13:26:00,0.67705,0.6771,0.67705,0.67705,343199997.0
2007-07-10 13:27:00,0.67705,0.6771,0.677,0.67705,851800006.0
2007-07-10 13:28:00,0.6771,0.6771,0.67705,0.67705,66400000.0
2007-07-10 13:29:00,0.67705,0.67705,0.67695,0.67695,1172799987.0
2007-07-10 13:30:00,0.677,0.677,0.67695,0.677,703099988.0
2007-07-10 13:31:00,0.677,0.677,0.67695,0.677,411300005.0
2007-07-10 13:32:00,0.677,0.6771,0.67695,0.67705,921400011.0
2007-07-10 13:33:00,0.67705,0.67705,0.677,0.67705,218400001.0
2007-07-10 13:34:00,0.6771,0.6771,0.67705,0.67705,139200000.0
2007-07-10 13:35:00,0.67705,0.67705,0.67705,0.67705,21300000.0
2007-07-10 13:36:00,0.67705,0.67705,0.677,0.677,342900003.0
2007-07-10 13:37:00,0.677,0.677,0.67695,0.677,1082699999.0
2007-07-10 13:38:00,0.677,0.677,0.67695,0.677,1115599984.0
2007-07-10 13:39:00,0.67695,0.67705,0.67695,0.67705,1152100020.0
2007-07-10 13:40:00,0.677,0.677,0.677,0.677,175800003.0
2007-07-10 13:41:00,0.677,0.677,0.677,0.677,955199973.0
2007-07-10 13:42:00,0.67705,0.6771,0.67705,0.6771,955199973.0
2007-07-10 13:43:00,0.6771,0.6771,0.67705,0.6771,747699993.0
2007-07-10 13:44:00,0.6771,0.6771,0.677,0.67705,760199994.0
2007-07-10 13:45:00,0.6769,0.677,0.6769,0.677,1735300014.0
2007-07-10 13:46:00,0.6771,0.6771,0.677,0.6771,1735300014.0
2007-07-10 13:47:00,0.677,0.6771,0.677,0.6771,1735300014.0
2007-07-10 13:48:00,0.677,0.677,0.677,0.677,1735300014.0
2007-07-10 13:49:00,0.6771,0.6771,0.677,0.6771,1735300014.0
2007-07-10 13:50:00,0.6771,0.6771,0.67705,0.6771,1735300014.0
2007-07-10 13:51:00,0.67705,0.6771,0.67705,0.6771,406400000.0
2007-07-10 13:52:00,0.6771,0.6771,0.67705,0.67705,595700000.0
2007-07-10 13:53:00,0.6771,0.6771,0.67705,0.67705,186800000.0
2007-07-10 13:55:00,0.677,0.677,0.67695,0.67695,1547300000.0
2007-07-10 13:56:00,0.677,0.677,0.67695,0.677,968099982.0
2007-07-10 13:57:00,0.677,0.677,0.677,0.677,607999984.0
2007-07-10 13:58:00,0.677,0.677,0.67695,0.67695,1412799986.0
2007-07-10 13:59:00,0.677,0.677,0.67695,0.67695,1470600007.0
2007-07-10 14:00:00,0.677,0.67705,0.677,0.677,1300400012.0
2007-07-10 14:01:00,0.677,0.67705,0.677,0.67705,658000007.0
2007-07-10 14:02:00,0.6769,0.677,0.6769,0.677,1880599996.0
2007-07-10 14:05:00,0.677,0.67705,0.677,0.67705,1880599996.0
2007-07-10 14:06:00,0.67705,0.6772,0.677,0.67715,1574999988.0
2007-07-10 14:07:00,0.6772,0.6773,0.6771,0.6773,1507200006.0
2007-07-10 14:08:00,0.67725,0.6773,0.6772,0.6772,1507200006.0
2007-07-10 14:09:00,0.6771,0.6772,0.6771,0.6772,889900003.0
2007-07-10 14:10:00,0.6771,0.6772,0.6771,0.6772,889900003.0
2007-07-10 14:11:00,0.6771,0.6772,0.6771,0.6772,889900003.0
2007-07-10 14:12:00,0.6773,0.6773,0.6772,0.6772,889900003.0
2007-07-10 14:13:00,0.6773,0.6773,0.6772,0.6772,889900003.0
2007-07-10 14:14:00,0.6773,0.6773,0.6772,0.6772,889900003.0
2007-07-10 14:15:00,0.6773,0.6774,0.6773,0.6773,889900003.0
2007-07-10 14:16:00,0.6774,0.6775,0.6773,0.6775,889900003.0
2007-07-10 14:17:00,0.6776,0.6776,0.6775,0.6775,889900003.0
2007-07-10 14:18:00,0.67765,0.6777,0.6776,0.6776,889900003.0
2007-07-10 14:19:00,0.6776,0.6776,0.6775,0.6775,1993699999.0
2007-07-10 14:20:00,0.6776,0.6776,0.6775,0.6775,1756200000.0
2007-07-10 14:21:00,0.6776,0.6777,0.6775,0.6776,1756200000.0
2007-07-10 14:23:00,0.6777,0.67785,0.67765,0.6778,1756200000.0
2007-07-10 14:24:00,0.6778,0.6778,0.6777,0.6777,1407800022.0
2007-07-10 14:25:00,0.6778,0.6778,0.6776,0.67765,1407800022.0
2007-07-10 14:26:00,0.6777,0.6777,0.67765,0.6777,304300000.0
2007-07-10 14:27:00,0.6777,0.6777,0.6775,0.6775,2049100014.0
2007-07-10 14:28:00,0.6774,0.6775,0.6774,0.6774,2049100014.0
2007-07-10 14:29:00,0.6774,0.6774,0.67725,0.6773,2049100014.0
2007-07-10 14:30:00,0.6773,0.6773,0.6773,0.6773,1216600006.0
2007-07-10 14:31:00,0.6773,0.6773,0.67715,0.67725,1342999997.0
2007-07-10 14:32:00,0.6773,0.6773,0.6772,0.6772,163200000.0
2007-07-10 14:33:00,0.6773,0.6773,0.6772,0.6772,163200000.0
2007-07-10 14:34:00,0.6773,0.6773,0.67725,0.67725,163200000.0
2007-07-10 14:35:00,0.67725,0.67725,0.6772,0.67725,1402199982.0
2007-07-10 14:36:00,0.67725,0.6773,0.67725,0.6773,427200004.0
2007-07-10 14:37:00,0.6772,0.6773,0.6772,0.6773,2124700011.0
2007-07-10 14:38:00,0.6773,0.6774,0.6773,0.67735,2124700011.0
2007-07-10 14:39:00,0.6774,0.6774,0.6773,0.6774,868300005.0
2007-07-10 14:40:00,0.6774,0.6774,0.6773,0.6773,1442300025.0
2007-07-10 14:41:00,0.6773,0.6773,0.67725,0.6773,1019099979.0
2007-07-10 14:42:00,0.6773,0.6773,0.6772,0.6773,252799996.0
2007-07-10 14:43:00,0.6773,0.6773,0.6772,0.67725,476200001.0
2007-07-10 14:44:00,0.67725,0.67725,0.67725,0.67725,61400000.0
2007-07-10 14:45:00,0.67725,0.6773,0.67725,0.6773,62000000.0
2007-07-10 14:46:00,0.6773,0.6773,0.6772,0.6772,231599999.0
2007-07-10 14:47:00,0.6772,0.6773,0.6772,0.67725,1888500009.0
2007-07-10 14:48:00,0.6772,0.67725,0.67715,0.67715,1151499990.0
2007-07-10 14:50:00,0.6771,0.6772,0.6771,0.6772,191999993.0
2007-07-10 14:51:00,0.6772,0.6772,0.6772,0.6772,191999993.0
2007-07-10 14:52:00,0.6772,0.6772,0.6772,0.6772,685399995.0
2007-07-10 14:53:00,0.6772,0.6772,0.6772,0.6772,986699990.0
2007-07-10 14:54:00,0.6772,0.6773,0.6772,0.6773,279099995.0
2007-07-10 14:55:00,0.67725,0.6773,0.6772,0.6773,762399986.0
2007-07-10 14:56:00,0.6773,0.6773,0.6772,0.6773,837499980.0
2007-07-10 14:57:00,0.6773,0.6773,0.67725,0.67725,755799996.0
2007-07-10 14:59:00,0.6773,0.6774,0.6772,0.6772,1947200012.0
2007-07-10 15:00:00,0.6773,0.67745,0.67725,0.67745,1947200012.0
2007-07-10 15:01:00,0.6774,0.67745,0.6773,0.6774,616199992.0
2007-07-10 15:02:00,0.6774,0.67745,0.6774,0.6774,879200019.0
2007-07-10 15:03:00,0.67745,0.67745,0.6774,0.6774,479799992.0
2007-07-10 15:04:00,0.6774,0.6774,0.6773,0.6773,928400001.0
2007-07-10 15:05:00,0.6773,0.6773,0.67725,0.67725,1054800015.0
2007-07-10 15:06:00,0.6772,0.6773,0.67715,0.67725,1528499986.0
2007-07-10 15:07:00,0.67725,0.6773,0.67725,0.6773,662300005.0
2007-07-10 15:08:00,0.6773,0.6774,0.6773,0.6774,1178900008.0
2007-07-10 15:09:00,0.67745,0.67745,0.6773,0.67735,1178900008.0
2007-07-10 15:10:00,0.6774,0.67745,0.67735,0.67745,421799996.0
2007-07-10 15:11:00,0.67745,0.6775,0.6774,0.67745,692100001.0
2007-07-10 15:12:00,0.67745,0.67755,0.6774,0.6775,1710399989.0
2007-07-10 15:13:00,0.6775,0.6775,0.6774,0.6775,1234700014.0
2007-07-10 15:14:00,0.6774,0.6776,0.6774,0.6775,2018700006.0
2007-07-10 15:15:00,0.6777,0.6781,0.6777,0.6779,2018700006.0
2007-07-10 15:16:00,0.6779,0.67805,0.6778,0.6778,2018700006.0
2007-07-10 15:17:00,0.6779,0.6779,0.6777,0.6777,1942000013.0
2007-07-10 15:18:00,0.678,0.678,0.6779,0.6779,1942000013.0
2007-07-10 15:19:00,0.6781,0.6781,0.678,0.678,1942000013.0
2007-07-10 15:20:00,0.6781,0.6781,0.678,0.678,1942000013.0
2007-07-10 15:21:00,0.6781,0.6781,0.678,0.6781,1942000013.0
2007-07-10 15:22:00,0.6779,0.6779,0.6777,0.6778,1942000013.0
2007-07-10 15:23:00,0.6777,0.6777,0.6777,0.6777,1942000013.0
2007-07-10 15:24:00,0.6778,0.6778,0.6777,0.67775,1942000013.0
2007-07-10 15:25:00,0.6777,0.67785,0.6777,0.67785,1256899997.0
2007-07-10 15:26:00,0.6777,0.6778,0.6777,0.6777,1598699998.0
2007-07-10 15:27:00,0.6778,0.6779,0.6778,0.67785,1598699998.0
2007-07-10 15:28:00,0.6779,0.67795,0.6778,0.6779,2121199980.0
2007-07-10 15:29:00,0.6779,0.6779,0.6777,0.6778,1272199992.0
2007-07-10 15:32:00,0.67765,0.6778,0.67765,0.6778,1120099991.0
2007-07-10 15:33:00,0.67775,0.6779,0.67775,0.67785,1667099995.0
2007-07-10 15:34:00,0.67785,0.67795,0.67785,0.67795,599999998.0
2007-07-10 15:35:00,0.67795,0.67795,0.67785,0.67785,478400000.0
2007-07-10 15:36:00,0.6779,0.67795,0.67785,0.6779,1222299995.0
2007-07-10 15:37:00,0.6779,0.6779,0.67785,0.67785,671199989.0
2007-07-10 15:38:00,0.67785,0.6779,0.6778,0.67785,1255300012.0
2007-07-10 15:39:00,0.67785,0.67785,0.6778,0.67785,1931900001.0
2007-07-10 15:40:00,0.6778,0.67785,0.67775,0.6778,2039399980.0
2007-07-10 15:41:00,0.6778,0.67785,0.6778,0.67785,1758100009.0
2007-07-10 15:42:00,0.6777,0.6779,0.6777,0.6779,912899994.0
2007-07-10 15:43:00,0.67795,0.67795,0.67785,0.6779,912899994.0
2007-07-10 15:44:00,0.6779,0.6779,0.67785,0.6779,769900000.0
2007-07-10 15:45:00,0.6777,0.6778,0.6777,0.6778,824099997.0
2007-07-10 15:46:00,0.67785,0.67795,0.6778,0.6778,824099997.0
2007-07-10 15:47:00,0.67785,0.6779,0.67775,0.67785,1627900005.0
2007-07-10 15:48:00,0.6777,0.678,0.6777,0.6779,869000004.0
2007-07-10 15:49:00,0.678,0.678,0.6779,0.6779,869000004.0
2007-07-10 15:50:00,0.6781,0.6781,0.678,0.6781,869000004.0
2007-07-10 15:51:00,0.6779,0.6779,0.6778,0.6779,869000004.0
2007-07-10 15:52:00,0.6778,0.6779,0.6776,0.6776,869000004.0
2007-07-10 15:53:00,0.6777,0.6777,0.6776,0.6776,869000004.0
2007-07-10 15:54:00,0.6777,0.6777,0.6776,0.6777,869000004.0
2007-07-10 15:55:00,0.67775,0.6778,0.67775,0.67775,869000004.0
2007-07-10 15:57:00,0.6778,0.6778,0.6777,0.6778,1682499984.0
2007-07-10 15:58:00,0.6778,0.6778,0.6777,0.6778,1894399985.0
2007-07-10 15:59:00,0.6779,0.678,0.6778,0.67795,1894399985.0
2007-07-10 16:00:00,0.67795,0.67805,0.67785,0.678,1115300003.0
2007-07-10 16:01:00,0.678,0.6781,0.6779,0.678,1946200013.0
2007-07-10 16:02:00,0.67805,0.67815,0.67805,0.67815,1946200013.0
2007-07-10 16:03:00,0.67815,0.6782,0.6781,0.6781,957500013.0
2007-07-10 16:04:00,0.678,0.6781,0.6779,0.678,585299991.0
2007-07-10 16:05:00,0.6781,0.6781,0.6781,0.6781,585299991.0
2007-07-10 16:06:00,0.67805,0.6781,0.67805,0.6781,585299991.0
2007-07-10 16:07:00,0.6781,0.6781,0.6779,0.6779,1295399998.0
2007-07-10 16:08:00,0.6779,0.67795,0.67785,0.6779,804299992.0
2007-07-10 16:09:00,0.678,0.678,0.678,0.678,905900005.0
2007-07-10 16:10:00,0.6779,0.678,0.6779,0.6779,905900005.0
2007-07-10 16:11:00,0.67795,0.678,0.6779,0.67795,905900005.0
2007-07-10 16:12:00,0.6779,0.67795,0.6779,0.67795,875299986.0
2007-07-10 16:13:00,0.67795,0.67795,0.6779,0.6779,221299997.0
2007-07-10 16:14:00,0.6779,0.67795,0.67785,0.6779,1527900006.0
2007-07-10 16:15:00,0.67795,0.67795,0.67785,0.67785,849200001.0
2007-07-10 16:16:00,0.67785,0.67785,0.6778,0.6778,1808400010.0
2007-07-10 16:17:00,0.6778,0.6778,0.6777,0.6777,383499993.0
2007-07-10 16:18:00,0.6778,0.6779,0.6777,0.6779,383499993.0
2007-07-10 16:19:00,0.678,0.678,0.6779,0.67795,383499993.0
2007-07-10 16:20:00,0.678,0.678,0.6779,0.6779,1807000000.0
2007-07-10 16:21:00,0.67795,0.67805,0.6779,0.6779,1807000000.0
2007-07-10 16:22:00,0.6779,0.67795,0.6779,0.67795,418300002.0
2007-07-10 16:23:00,0.67795,0.678,0.67785,0.6779,1961999998.0
2007-07-10 16:24:00,0.67795,0.67795,0.6779,0.67795,812600009.0
2007-07-10 16:25:00,0.67795,0.678,0.67795,0.67795,82400000.0
2007-07-10 16:26:00,0.67795,0.67795,0.6779,0.6779,669000000.0
2007-07-10 16:27:00,0.6779,0.67795,0.6779,0.6779,441099999.0
2007-07-10 16:28:00,0.6779,0.6779,0.6779,0.6779,52000000.0
2007-07-10 16:29:00,0.6779,0.6779,0.67785,0.67785,140000000.0
2007-07-10 16:30:00,0.67785,0.6779,0.67785,0.67785,317600000.0
2007-07-10 16:31:00,0.6777,0.6778,0.6777,0.6778,2107199993.0
2007-07-10 16:32:00,0.6779,0.678,0.6779,0.678,2107199993.0
2007-07-10 16:33:00,0.6781,0.6783,0.678,0.6783,2107199993.0
2007-07-10 16:34:00,0.6782,0.6783,0.6782,0.6782,2107199993.0
2007-07-10 16:35:00,0.6783,0.6783,0.6782,0.6783,2107199993.0
2007-07-10 16:36:00,0.6782,0.6783,0.6781,0.6781,2107199993.0
2007-07-10 16:38:00,0.67805,0.6782,0.67805,0.6782,2107199993.0
2007-07-10 16:39:00,0.6782,0.6782,0.6781,0.67815,1001300000.0
2007-07-10 16:40:00,0.67815,0.67815,0.678,0.67805,1624499996.0
2007-07-10 16:41:00,0.67805,0.6781,0.67795,0.67795,1807900012.0
2007-07-10 16:42:00,0.678,0.6781,0.678,0.67805,1597699986.0
2007-07-10 16:43:00,0.6781,0.6781,0.67805,0.67805,369800000.0
2007-07-10 16:44:00,0.67805,0.67805,0.6779,0.67795,1879699994.0
2007-07-10 16:45:00,0.6778,0.6779,0.6775,0.6775,1968900003.0
2007-07-10 16:46:00,0.6774,0.6778,0.6774,0.6778,1968900003.0
2007-07-10 16:48:00,0.6779,0.6779,0.6778,0.6779,1968900003.0
2007-07-10 16:49:00,0.6778,0.6779,0.6777,0.6777,1968900003.0
2007-07-10 16:50:00,0.6776,0.6778,0.6776,0.6778,1968900003.0
2007-07-10 16:51:00,0.67795,0.678,0.6779,0.678,1968900003.0
2007-07-10 16:52:00,0.678,0.67805,0.6779,0.67795,1366999986.0
2007-07-10 16:53:00,0.6778,0.6779,0.6777,0.6777,2112400003.0
2007-07-10 16:54:00,0.67785,0.6779,0.6777,0.67775,2112400003.0
2007-07-10 16:55:00,0.6778,0.6778,0.6777,0.6777,1780900011.0
2007-07-10 16:56:00,0.6778,0.6778,0.6777,0.6777,1780900011.0
2007-07-10 16:57:00,0.6778,0.6778,0.67775,0.6778,1780900011.0
2007-07-10 16:58:00,0.6778,0.6778,0.6777,0.6777,1021599999.0
2007-07-10 16:59:00,0.6776,0.6777,0.6776,0.6777,1021599999.0
2007-07-10 17:00:00,0.6778,0.6778,0.6776,0.6776,1021599999.0
2007-07-10 17:01:00,0.6775,0.6776,0.6775,0.6776,1021599999.0
2007-07-10 17:02:00,0.6777,0.6777,0.6777,0.6777,1021599999.0
2007-07-10 17:05:00,0.6778,0.6778,0.67775,0.67775,498599991.0
2007-07-10 17:06:00,0.6778,0.6778,0.6777,0.6778,2029799984.0
2007-07-10 17:07:00,0.6777,0.6778,0.6777,0.6778,680399985.0
2007-07-10 17:09:00,0.6778,0.6778,0.6777,0.6777,392500003.0
2007-07-10 17:10:00,0.6778,0.6778,0.67775,0.6778,392500003.0
2007-07-10 17:11:00,0.6778,0.6778,0.67755,0.6777,1363500014.0
2007-07-10 17:12:00,0.6776,0.6776,0.6776,0.6776,2145299988.0
2007-07-10 17:13:00,0.6777,0.6777,0.6777,0.6777,2145299988.0
2007-07-10 17:14:00,0.6776,0.6777,0.6776,0.6777,2145299988.0
2007-07-10 17:15:00,0.6776,0.6776,0.6776,0.6776,2145299988.0
2007-07-10 17:16:00,0.6777,0.6777,0.6776,0.6776,2145299988.0
2007-07-10 17:17:00,0.6777,0.6777,0.6776,0.6776,2145299988.0
2007-07-10 17:18:00,0.6775,0.6776,0.6775,0.6776,2145299988.0
2007-07-10 17:19:00,0.67765,0.6777,0.67755,0.6776,2145299988.0
2007-07-10 17:20:00,0.6776,0.6776,0.6775,0.6776,2098599986.0
2007-07-10 17:21:00,0.6775,0.6776,0.6775,0.6775,2098599986.0
2007-07-10 17:22:00,0.6776,0.6776,0.6776,0.6776,2098599986.0
2007-07-10 17:23:00,0.6775,0.6776,0.6775,0.6775,2098599986.0
2007-07-10 17:24:00,0.6776,0.6776,0.6776,0.6776,2098599986.0
2007-07-10 17:25:00,0.67765,0.6777,0.6776,0.6777,2098599986.0
2007-07-10 17:26:00,0.6777,0.6777,0.67765,0.6777,816499992.0
2007-07-10 17:27:00,0.6777,0.6777,0.67765,0.6777,131800000.0
2007-07-10 17:28:00,0.6777,0.6777,0.6777,0.6777,1735300000.0
2007-07-10 17:30:00,0.6777,0.6777,0.6776,0.6777,234999998.0
2007-07-10 17:31:00,0.6775,0.6775,0.6775,0.6775,2106300000.0
2007-07-10 17:32:00,0.6776,0.6776,0.6776,0.6776,2106300000.0
2007-07-10 17:33:00,0.6775,0.6775,0.6775,0.6775,2106300000.0
2007-07-10 17:34:00,0.6776,0.6776,0.6775,0.6775,2106300000.0
2007-07-10 17:35:00,0.6776,0.6776,0.6774,0.6775,2106300000.0
2007-07-10 17:36:00,0.6776,0.6776,0.67745,0.67745,2106300000.0
2007-07-10 17:37:00,0.6775,0.6775,0.67745,0.67745,797100002.0
2007-07-10 17:38:00,0.6773,0.6773,0.6771,0.6771,1805500022.0
2007-07-10 17:39:00,0.6773,0.6774,0.6773,0.6774,1805500022.0
2007-07-10 17:40:00,0.6774,0.6774,0.6773,0.6773,1769500016.0
2007-07-10 17:41:00,0.67735,0.6774,0.67735,0.6774,1769500016.0
2007-07-10 17:42:00,0.6774,0.6774,0.6774,0.6774,276899997.0
2007-07-10 17:43:00,0.6774,0.6774,0.67735,0.6774,1709299987.0
2007-07-10 17:44:00,0.6772,0.6772,0.6772,0.6772,1430400025.0
2007-07-10 17:45:00,0.6773,0.6773,0.6772,0.6772,1430400025.0
2007-07-10 17:46:00,0.6773,0.6773,0.6772,0.6773,1430400025.0
2007-07-10 17:47:00,0.6772,0.6773,0.6772,0.6772,1430400025.0
2007-07-10 17:48:00,0.6773,0.6773,0.6772,0.6772,1430400025.0
2007-07-10 17:49:00,0.6773,0.6773,0.67725,0.6773,1430400025.0
2007-07-10 17:50:00,0.6773,0.6773,0.6772,0.6773,899799999.0
2007-07-10 17:51:00,0.6774,0.6774,0.67735,0.67735,899799999.0
2007-07-10 17:52:00,0.6774,0.6774,0.6773,0.6774,913899994.0
2007-07-10 17:53:00,0.6774,0.6774,0.67735,0.6774,624000002.0
2007-07-10 17:54:00,0.6774,0.6775,0.6774,0.6775,987800000.0
2007-07-10 17:55:00,0.6775,0.6775,0.67735,0.67745,1752499995.0
2007-07-10 17:56:00,0.6775,0.6775,0.6774,0.6774,1150900005.0
2007-07-10 17:57:00,0.6774,0.6774,0.6773,0.67735,1245699988.0
2007-07-10 17:58:00,0.6772,0.6773,0.6772,0.6772,1092400000.0
2007-07-10 17:59:00,0.67725,0.6773,0.67725,0.6773,1092400000.0
2007-07-10 18:01:00,0.6773,0.6774,0.6773,0.6774,1388199984.0
2007-07-10 18:02:00,0.6774,0.6774,0.6773,0.6774,1643799984.0
2007-07-10 18:03:00,0.6774,0.6774,0.6774,0.6774,1396499989.0
2007-07-10 18:04:00,0.6774,0.67745,0.6774,0.6774,764900005.0
2007-07-10 18:05:00,0.6774,0.6774,0.6774,0.6774,270399997.0
2007-07-10 18:06:00,0.6774,0.6774,0.6774,0.6774,206599999.0
2007-07-10 18:08:00,0.6774,0.6774,0.6773,0.67735,566599997.0
2007-07-10 18:09:00,0.67735,0.6774,0.67735,0.6774,397500012.0
2007-07-10 18:10:00,0.6774,0.6774,0.6774,0.6774,529000004.0
2007-07-10 18:11:00,0.6774,0.6774,0.67735,0.6774,1077400007.0
2007-07-10 18:12:00,0.6774,0.6774,0.6773,0.6774,1308699997.0
2007-07-10 18:13:00,0.6774,0.6774,0.6774,0.6774,1146299996.0
2007-07-10 18:14:00,0.6774,0.6774,0.6773,0.6774,732499997.0
2007-07-10 18:15:00,0.67735,0.6774,0.67735,0.6774,986499985.0
2007-07-10 18:16:00,0.6774,0.6774,0.6773,0.6773,1902400004.0
2007-07-10 18:17:00,0.6774,0.67745,0.67735,0.6774,1902400004.0
2007-07-10 18:18:00,0.6773,0.6774,0.6773,0.6774,408499998.0
2007-07-10 18:19:00,0.6775,0.6775,0.67745,0.6775,408499998.0
2007-07-10 18:20:00,0.6775,0.6775,0.67745,0.6775,391899999.0
2007-07-10 18:21:00,0.6773,0.6774,0.6773,0.6774,1888299982.0
2007-07-10 18:22:00,0.6773,0.6773,0.6773,0.6773,1888299982.0
2007-07-10 18:23:00,0.67735,0.6774,0.67735,0.6774,1888299982.0
2007-07-10 18:24:00,0.6774,0.6775,0.6774,0.6775,960899999.0
2007-07-10 18:25:00,0.6775,0.6775,0.67745,0.6775,260800000.0
2007-07-10 18:26:00,0.6775,0.6775,0.6774,0.6774,763900002.0
2007-07-10 18:27:00,0.67745,0.67745,0.67735,0.67735,988000006.0
2007-07-10 18:28:00,0.6773,0.6774,0.6773,0.6774,752499996.0
2007-07-10 18:29:00,0.6774,0.6775,0.67735,0.67745,752499996.0
2007-07-10 18:30:00,0.6775,0.6775,0.67745,0.67745,421799990.0
2007-07-10 18:31:00,0.67746,0.67746,0.67737,0.67743,241199999.0
2007-07-10 18:32:00,0.6774,0.67745,0.67735,0.67735,1153399999.0
2007-07-10 18:33:00,0.67722,0.67728,0.67722,0.67725,2000699987.0
2007-07-10 18:34:00,0.6774,0.6774,0.6773,0.6773,1037899985.0
2007-07-10 18:35:00,0.6773,0.6774,0.6773,0.6773,1012400003.0
2007-07-10 18:36:00,0.6773,0.67735,0.6773,0.67735,584899999.0
2007-07-10 18:37:00,0.6772,0.6772,0.6772,0.6772,1660200003.0
2007-07-10 18:38:00,0.6773,0.6774,0.6773,0.6773,1660200003.0
2007-07-10 18:39:00,0.6773,0.6774,0.67725,0.6773,1668899991.0
2007-07-10 18:40:00,0.6773,0.6774,0.6773,0.6774,742199994.0
2007-07-10 18:41:00,0.6774,0.6774,0.6773,0.6773,1831699998.0
2007-07-10 18:42:00,0.6773,0.67735,0.67725,0.6773,1742599981.0
2007-07-10 18:43:00,0.67735,0.67735,0.6773,0.6773,1227999996.0
2007-07-10 18:45:00,0.67725,0.6773,0.67725,0.6773,129500000.0
2007-07-10 18:46:00,0.6773,0.6773,0.67725,0.67725,142800000.0
2007-07-10 18:47:00,0.67725,0.6773,0.6772,0.6773,731300006.0
2007-07-10 18:48:00,0.6773,0.6773,0.67725,0.6773,833700001.0
2007-07-10 18:49:00,0.6773,0.6773,0.67725,0.67725,1226599997.0
2007-07-10 18:50:00,0.67725,0.6773,0.67725,0.6773,1097499990.0
2007-07-10 18:52:00,0.6773,0.6774,0.6773,0.67735,1286999998.0
2007-07-10 18:53:00,0.6774,0.6774,0.67735,0.6774,957299995.0
2007-07-10 18:54:00,0.6774,0.67745,0.6774,0.67745,2068799943.0
2007-07-10 18:55:00,0.67745,0.6775,0.6774,0.6775,962600005.0
2007-07-10 18:56:00,0.6775,0.6775,0.6775,0.6775,859399987.0
2007-07-10 18:57:00,0.6775,0.6775,0.6774,0.6775,677399998.0
2007-07-10 18:58:00,0.6775,0.6775,0.67745,0.6775,975699985.0
2007-07-10 18:59:00,0.6775,0.6776,0.6775,0.6776,1661400013.0
2007-07-10 19:00:00,0.6776,0.6776,0.6775,0.6775,1523400005.0
2007-07-10 19:01:00,0.6775,0.6776,0.6775,0.6775,1254899999.0
2007-07-10 19:02:00,0.6776,0.6776,0.6775,0.6776,1254899999.0
2007-07-10 19:03:00,0.6775,0.6775,0.6774,0.6774,1254899999.0
2007-07-10 19:04:00,0.6775,0.67765,0.6775,0.67755,1254899999.0
2007-07-10 19:05:00,0.6774,0.6775,0.6774,0.6774,1726100009.0
2007-07-10 19:06:00,0.6775,0.6775,0.6774,0.67745,1726100009.0
2007-07-10 19:07:00,0.67745,0.6775,0.67735,0.6774,1258999993.0
2007-07-10 19:08:00,0.6774,0.6774,0.67735,0.6774,1651900000.0
2007-07-10 19:09:00,0.6772,0.6773,0.6772,0.6772,383700000.0
2007-07-10 19:10:00,0.6771,0.6772,0.6771,0.6772,383700000.0
2007-07-10 19:11:00,0.6773,0.6773,0.67725,0.6773,383700000.0
2007-07-10 19:12:00,0.6773,0.6773,0.67725,0.6773,132000000.0
2007-07-10 19:13:00,0.6773,0.6773,0.6772,0.67725,702800000.0
2007-07-10 19:16:00,0.6773,0.6773,0.6773,0.6773,299800003.0
2007-07-10 19:17:00,0.6774,0.6774,0.6774,0.6774,299800003.0
2007-07-10 19:18:00,0.6775,0.6775,0.67745,0.6775,299800003.0
2007-07-10 19:19:00,0.6775,0.6775,0.6774,0.67745,374000000.0
2007-07-10 19:20:00,0.67745,0.6775,0.6774,0.6775,1830199990.0
2007-07-10 19:21:00,0.6773,0.6775,0.6773,0.6774,1413199996.0
2007-07-10 19:22:00,0.6775,0.6775,0.6774,0.6775,1413199996.0
2007-07-10 19:23:00,0.6776,0.67765,0.6776,0.6776,1413199996.0
2007-07-10 19:24:00,0.6776,0.67765,0.67755,0.67755,449300003.0
2007-07-10 19:25:00,0.6776,0.6776,0.6775,0.6775,364999996.0
2007-07-10 19:26:00,0.67755,0.6776,0.67755,0.67755,17700000.0
2007-07-10 19:27:00,0.6776,0.6776,0.6776,0.6776,175499995.0
2007-07-10 19:28:00,0.6775,0.6775,0.6775,0.6775,482800002.0
2007-07-10 19:29:00,0.6775,0.6775,0.67745,0.67745,652499986.0
2007-07-10 19:30:00,0.67745,0.6775,0.67745,0.6775,752500022.0
2007-07-10 19:31:00,0.6775,0.6775,0.6775,0.6775,904100041.0
2007-07-10 19:32:00,0.67745,0.6775,0.67745,0.67745,180000000.0
2007-07-10 19:33:00,0.6773,0.6773,0.6773,0.6773,860399992.0
2007-07-10 19:34:00,0.67735,0.6774,0.67735,0.67735,860399992.0
2007-07-10 19:35:00,0.67735,0.6774,0.67735,0.6774,466799995.0
2007-07-10 19:36:00,0.67735,0.6774,0.67735,0.6774,946699994.0
2007-07-10 19:37:00,0.6774,0.6774,0.6773,0.6773,2126100002.0
2007-07-10 19:39:00,0.67735,0.67745,0.67735,0.6774,2126100002.0
2007-07-10 19:40:00,0.6774,0.6775,0.6774,0.6774,1457500000.0
2007-07-10 19:41:00,0.67745,0.67745,0.67735,0.6774,997500013.0
2007-07-10 19:42:00,0.6774,0.67745,0.6774,0.6774,2095300001.0
2007-07-10 19:43:00,0.6774,0.6774,0.6773,0.6773,1119600007.0
2007-07-10 19:44:00,0.6773,0.6774,0.6773,0.6774,494200000.0
2007-07-10 19:46:00,0.6774,0.6774,0.67735,0.67735,969200005.0
2007-07-10 19:47:00,0.67735,0.6774,0.6773,0.6774,1957899987.0
2007-07-10 19:48:00,0.6774,0.6774,0.6774,0.6774,282800000.0
2007-07-10 19:49:00,0.6774,0.6774,0.6774,0.6774,331200000.0
2007-07-10 19:50:00,0.6774,0.6774,0.6773,0.6773,620599996.0
2007-07-10 19:51:00,0.6772,0.6772,0.6772,0.6772,1699499993.0
2007-07-10 19:52:00,0.6773,0.6773,0.6772,0.6772,1699499993.0
2007-07-10 19:53:00,0.67735,0.67735,0.67725,0.67725,1699499993.0
2007-07-10 19:54:00,0.67725,0.6773,0.67725,0.6773,805800001.0
2007-07-10 19:55:00,0.6773,0.6773,0.6773,0.6773,772999996.0
2007-07-10 19:56:00,0.6773,0.6773,0.67725,0.6773,1039000006.0
2007-07-10 19:57:00,0.6773,0.6773,0.67725,0.6773,67799999.0
2007-07-10 19:58:00,0.6773,0.6773,0.67725,0.67725,1884299995.0
2007-07-10 19:59:00,0.6772,0.6773,0.6772,0.6772,359499987.0
2007-07-10 20:00:00,0.6771,0.6772,0.6771,0.6771,359499987.0
2007-07-10 20:01:00,0.6772,0.6773,0.6772,0.6772,359499987.0
2007-07-10 20:02:00,0.67725,0.6773,0.67725,0.6773,359499987.0
2007-07-10 20:03:00,0.6773,0.67735,0.6773,0.6773,1116199989.0
2007-07-10 20:04:00,0.6773,0.6774,0.6773,0.6774,1845299989.0
2007-07-10 20:05:00,0.6774,0.6774,0.67725,0.6773,1356800001.0
2007-07-10 20:06:00,0.67725,0.6773,0.67725,0.67725,1279300000.0
2007-07-10 20:07:00,0.67725,0.6773,0.6772,0.6773,692100001.0
2007-07-10 20:08:00,0.6773,0.6773,0.67725,0.6773,813999987.0
2007-07-10 20:09:00,0.6773,0.67735,0.67725,0.67725,1160699993.0
2007-07-10 20:10:00,0.6771,0.6771,0.6771,0.6771,1359399986.0
2007-07-10 20:11:00,0.6772,0.6772,0.6771,0.67715,1359399986.0
2007-07-10 20:12:00,0.677,0.6771,0.677,0.6771,596899982.0
2007-07-10 20:13:00,0.6772,0.6772,0.6771,0.6771,596899982.0
2007-07-10 20:14:00,0.6772,0.6772,0.6771,0.6772,596899982.0
2007-07-10 20:15:00,0.6771,0.6772,0.6771,0.6772,596899982.0
2007-07-10 20:16:00,0.6771,0.6771,0.677,0.677,596899982.0
2007-07-10 20:17:00,0.6771,0.6771,0.6771,0.6771,596899982.0
2007-07-10 20:18:00,0.6771,0.6771,0.6771,0.6771,196400002.0
2007-07-10 20:19:00,0.6771,0.6771,0.6771,0.6771,1923899988.0
2007-07-10 20:20:00,0.6771,0.6771,0.67695,0.677,1196099991.0
2007-07-10 20:21:00,0.677,0.6771,0.677,0.67705,1411300003.0
2007-07-10 20:23:00,0.6771,0.67715,0.67705,0.6771,1977199993.0
2007-07-10 20:24:00,0.6771,0.6771,0.677,0.6771,138899997.0
2007-07-10 20:25:00,0.67715,0.6772,0.6771,0.6772,138899997.0
2007-07-10 20:26:00,0.677,0.67718,0.67693,0.67718,1834799997.0
2007-07-10 20:27:00,0.6772,0.6772,0.6772,0.6772,59200000.0
2007-07-10 20:28:00,0.6772,0.6772,0.67715,0.6772,78400000.0
2007-07-10 20:29:00,0.6772,0.6772,0.6772,0.6772,20800000.0
2007-07-10 20:30:00,0.67715,0.6772,0.6771,0.67715,80700002.0
2007-07-10 20:31:00,0.67715,0.6772,0.6771,0.67715,73199999.0
2007-07-10 20:32:00,0.6772,0.6772,0.6771,0.6771,1027299993.0
2007-07-10 20:33:00,0.6771,0.6771,0.67705,0.6771,316499998.0
2007-07-10 20:34:00,0.6771,0.6771,0.677,0.67705,794599989.0
2007-07-10 20:35:00,0.67705,0.6771,0.677,0.6771,263799998.0
2007-07-10 20:36:00,0.6771,0.6771,0.677,0.6771,640500001.0
2007-07-10 20:37:00,0.6771,0.6771,0.67705,0.6771,448500016.0
2007-07-10 20:38:00,0.6771,0.6771,0.6771,0.6771,336900012.0
2007-07-10 20:39:00,0.6771,0.6771,0.6771,0.6771,48700001.0
2007-07-10 20:40:00,0.6771,0.67715,0.6771,0.6771,1519399997.0
2007-07-10 20:41:00,0.6771,0.6771,0.6771,0.6771,694699991.0
2007-07-10 20:42:00,0.6771,0.6771,0.67705,0.6771,399199996.0
2007-07-10 20:43:00,0.6772,0.6772,0.6771,0.6772,235000002.0
2007-07-10 20:44:00,0.6772,0.6772,0.67715,0.67715,54400000.0
2007-07-10 20:45:00,0.67715,0.6772,0.67715,0.6772,1345099995.0
2007-07-10 20:46:00,0.6772,0.6772,0.6772,0.6772,711300000.0
2007-07-10 20:47:00,0.6772,0.6772,0.6772,0.6772,1701800006.0
2007-07-10 20:48:00,0.6772,0.6772,0.6772,0.6772,1347299999.0
2007-07-10 20:49:00,0.6772,0.6772,0.6771,0.6771,1372199985.0
2007-07-10 20:50:00,0.6772,0.6772,0.6772,0.6772,1372199985.0
2007-07-10 20:51:00,0.6772,0.6772,0.6772,0.6772,256300000.0
2007-07-10 20:52:00,0.6772,0.6772,0.6772,0.6772,291700001.0
2007-07-10 20:53:00,0.6772,0.6772,0.67715,0.67715,325000001.0
2007-07-10 20:54:00,0.6772,0.6772,0.67715,0.6772,720200003.0
2007-07-10 20:55:00,0.6772,0.6773,0.67715,0.6773,1816000000.0
2007-07-10 20:56:00,0.67715,0.6773,0.67715,0.6773,1699700019.0
2007-07-10 20:57:00,0.6773,0.6773,0.67725,0.67725,79900000.0
2007-07-10 20:58:00,0.6773,0.6773,0.6773,0.6773,697200008.0
2007-07-10 20:59:00,0.6773,0.67735,0.6773,0.67735,697200008.0
2007-07-10 21:00:00,0.6774,0.6774,0.67735,0.67735,47200000.0
2007-07-10 21:01:00,0.67734,0.67734,0.67726,0.67726,47800000.0
2007-07-10 21:02:00,0.6774,0.6774,0.6773,0.67735,149700000.0
2007-07-10 21:03:00,0.67723,0.6773,0.67714,0.67725,1631899995.0
2007-07-10 21:04:00,0.6774,0.6774,0.67725,0.6773,182999999.0
2007-07-10 21:05:00,0.6773,0.6773,0.6773,0.6773,560399997.0
2007-07-10 21:06:00,0.6773,0.6773,0.67725,0.67725,1125199995.0
2007-07-10 21:07:00,0.6773,0.6773,0.6773,0.6773,466900003.0
2007-07-10 21:08:00,0.67725,0.67735,0.67725,0.6773,1156599989.0
2007-07-10 21:09:00,0.6773,0.6774,0.6773,0.6773,1787099977.0
2007-07-10 21:10:00,0.6773,0.6773,0.6773,0.6773,907800004.0
2007-07-10 21:11:00,0.6773,0.6773,0.67725,0.6773,432899998.0
2007-07-10 21:12:00,0.67735,0.67735,0.67735,0.67735,3200000.0
2007-07-10 21:13:00,0.67735,0.6774,0.67725,0.6773,927199999.0
2007-07-10 21:14:00,0.6773,0.6774,0.6773,0.6773,1559800011.0
2007-07-10 21:15:00,0.6773,0.67735,0.6773,0.6773,740000011.0
2007-07-10 21:16:00,0.6773,0.6773,0.6772,0.6772,979000003.0
2007-07-10 21:17:00,0.6773,0.6774,0.67725,0.67735,979000003.0
2007-07-10 21:18:00,0.67735,0.67735,0.67725,0.6773,926700003.0
2007-07-10 21:19:00,0.6773,0.6774,0.6773,0.6773,867799997.0
2007-07-10 21:20:00,0.6773,0.67735,0.6773,0.6773,1078800005.0
2007-07-10 21:21:00,0.6773,0.6773,0.6773,0.6773,1570200014.0
2007-07-10 21:22:00,0.6773,0.67735,0.6773,0.67735,517600002.0
2007-07-10 21:23:00,0.67735,0.67735,0.67735,0.67735,2400000.0
2007-07-10 21:24:00,0.6773,0.6773,0.6773,0.6773,161099998.0
2007-07-10 21:25:00,0.6773,0.6773,0.6773,0.6773,442899991.0
2007-07-10 21:26:00,0.6773,0.6773,0.67725,0.67725,345600003.0
2007-07-10 21:27:00,0.6773,0.6773,0.6773,0.6773,240400000.0
2007-07-10 21:28:00,0.6773,0.6773,0.67725,0.67725,178600000.0
2007-07-10 21:29:00,0.67725,0.6773,0.67725,0.6773,523999996.0
2007-07-10 21:30:00,0.6773,0.6773,0.6773,0.6773,316800001.0
2007-07-10 21:31:00,0.6773,0.6773,0.6773,0.6773,666199998.0
2007-07-10 21:32:00,0.67725,0.6773,0.67725,0.6773,69600000.0
2007-07-10 21:33:00,0.6773,0.6773,0.6773,0.6773,281600000.0
2007-07-10 21:34:00,0.6773,0.6773,0.6773,0.6773,582400000.0
2007-07-10 21:35:00,0.6773,0.6773,0.6773,0.6773,68800001.0
2007-07-10 21:36:00,0.6773,0.6773,0.67725,0.67725,170400000.0
2007-07-10 21:37:00,0.67725,0.6773,0.67725,0.6773,149999999.0
2007-07-10 21:38:00,0.6773,0.6773,0.67725,0.67725,33600000.0
2007-07-10 21:39:00,0.67725,0.67725,0.6772,0.6772,179600000.0
2007-07-10 21:40:00,0.67725,0.6773,0.67725,0.67725,301999999.0
2007-07-10 21:41:00,0.6773,0.6773,0.67725,0.67725,56000000.0
2007-07-10 21:42:00,0.67725,0.67725,0.6772,0.67725,128900001.0
2007-07-10 21:43:00,0.67725,0.67725,0.6772,0.6772,1078899989.0
2007-07-10 21:44:00,0.6772,0.6772,0.67715,0.67715,339900007.0
2007-07-10 21:45:00,0.67715,0.67725,0.67715,0.67715,1071800002.0
2007-07-10 21:46:00,0.6772,0.6772,0.67715,0.6772,103900001.0
2007-07-10 21:47:00,0.6772,0.67725,0.67715,0.67725,279699999.0
2007-07-10 21:48:00,0.67725,0.6773,0.67725,0.6773,114000000.0
2007-07-10 21:49:00,0.6773,0.6773,0.67725,0.67725,151400000.0
2007-07-10 21:50:00,0.6773,0.6773,0.6773,0.6773,41600000.0
2007-07-10 21:51:00,0.6773,0.6773,0.6773,0.6773,67200000.0
2007-07-10 21:52:00,0.6773,0.6773,0.6773,0.6773,56800000.0
2007-07-10 21:53:00,0.6773,0.6773,0.6772,0.67725,758000000.0
2007-07-10 21:54:00,0.67725,0.67725,0.6772,0.6772,333600002.0
2007-07-10 21:55:00,0.6772,0.6772,0.6771,0.67715,1259600005.0
2007-07-10 21:56:00,0.67715,0.67715,0.6771,0.67715,476400006.0
2007-07-10 21:57:00,0.67715,0.67715,0.6771,0.67715,316100000.0
2007-07-10 21:58:00,0.6771,0.67715,0.6771,0.67715,62899998.0
2007-07-10 21:59:00,0.67715,0.67715,0.6771,0.67715,109800001.0
2007-07-10 22:00:00,0.67715,0.67715,0.67715,0.67715,4800000.0
2007-07-10 22:01:00,0.6772,0.6772,0.6771,0.67715,580000002.0
2007-07-10 22:02:00,0.6772,0.6772,0.6772,0.6772,126400000.0
2007-07-10 22:03:00,0.6772,0.6772,0.6772,0.6772,230399997.0
2007-07-10 22:04:00,0.67702,0.67711,0.67701,0.67707,349100010.0
2007-07-10 22:05:00,0.67707,0.67713,0.67707,0.67713,56700002.0
2007-07-10 22:06:00,0.6772,0.6772,0.6772,0.6772,74400000.0
2007-07-10 22:07:00,0.6772,0.67725,0.67715,0.6772,1011499993.0
2007-07-10 22:08:00,0.6772,0.6773,0.6772,0.6773,494899997.0
2007-07-10 22:09:00,0.6773,0.6774,0.6772,0.6773,916599994.0
2007-07-10 22:10:00,0.6773,0.67735,0.67725,0.67735,642800002.0
2007-07-10 22:11:00,0.67735,0.67735,0.6773,0.6773,230400000.0
2007-07-10 22:12:00,0.6773,0.6773,0.6773,0.6773,149599999.0
2007-07-10 22:13:00,0.6773,0.6773,0.6773,0.6773,955299999.0
2007-07-10 22:14:00,0.67725,0.6773,0.67725,0.6773,444200001.0
2007-07-10 22:15:00,0.6773,0.67735,0.67725,0.6773,1054299997.0
2007-07-10 22:16:00,0.6773,0.6773,0.6773,0.6773,401600000.0
2007-07-10 22:17:00,0.6773,0.6773,0.6773,0.6773,56800000.0
2007-07-10 22:18:00,0.6773,0.6773,0.67725,0.67725,463999999.0
2007-07-10 22:19:00,0.6773,0.6773,0.6772,0.67725,185800001.0
2007-07-10 22:20:00,0.6773,0.6773,0.6773,0.6773,157599999.0
2007-07-10 22:21:00,0.6773,0.6773,0.6773,0.6773,780000000.0
2007-07-10 22:22:00,0.6773,0.6774,0.67725,0.6774,772399995.0
2007-07-10 22:23:00,0.6774,0.6774,0.6773,0.6774,184700001.0
2007-07-10 22:24:00,0.6774,0.6776,0.6774,0.67755,1042000004.0
2007-07-10 22:25:00,0.67745,0.6776,0.67745,0.6775,1123199997.0
2007-07-10 22:26:00,0.6775,0.67755,0.67745,0.67755,424800000.0
2007-07-10 22:27:00,0.67745,0.6776,0.67745,0.6776,1501299995.0
2007-07-10 22:28:00,0.6776,0.6777,0.6775,0.67755,1562500001.0
2007-07-10 22:29:00,0.67755,0.67775,0.6775,0.67765,1365800009.0
2007-07-10 22:30:00,0.67765,0.6777,0.67755,0.67765,1777800005.0
2007-07-10 22:31:00,0.67765,0.6777,0.67755,0.6777,1263000004.0
2007-07-10 22:32:00,0.6777,0.6777,0.6776,0.67765,60100000.0
2007-07-10 22:33:00,0.67745,0.67745,0.67745,0.67745,10400000.0
2007-07-10 22:34:00,0.67765,0.6777,0.6776,0.6777,871099995.0
2007-07-10 22:35:00,0.6777,0.6777,0.67765,0.6777,258400000.0
2007-07-10 22:36:00,0.6777,0.6777,0.6776,0.6777,654799994.0
2007-07-10 22:37:00,0.6777,0.6777,0.67765,0.6777,656800004.0
2007-07-10 22:38:00,0.6777,0.6777,0.6777,0.6777,760000002.0
2007-07-10 22:39:00,0.6777,0.67785,0.6777,0.6777,1143800009.0
2007-07-10 22:40:00,0.6777,0.6777,0.6777,0.6777,1089600022.0
2007-07-10 22:41:00,0.6778,0.6778,0.6778,0.6778,912800009.0
2007-07-10 22:42:00,0.67775,0.67785,0.6777,0.6778,912800009.0
2007-07-10 22:43:00,0.67775,0.67785,0.67775,0.6778,773900001.0
2007-07-10 22:44:00,0.67775,0.6778,0.67775,0.6778,523900002.0
2007-07-10 22:45:00,0.6779,0.6779,0.6778,0.6778,1141500017.0
2007-07-10 22:46:00,0.6778,0.6778,0.6778,0.6778,587999996.0
2007-07-10 22:47:00,0.6778,0.6779,0.6778,0.6779,681600003.0
2007-07-10 22:48:00,0.6779,0.6779,0.67765,0.67765,1599199992.0
2007-07-10 22:49:00,0.67765,0.6777,0.6776,0.6777,497599998.0
2007-07-10 22:50:00,0.6776,0.67785,0.6776,0.67775,1344399993.0
2007-07-10 22:51:00,0.6778,0.67785,0.67775,0.6778,1062600002.0
2007-07-10 22:52:00,0.6778,0.6778,0.6778,0.6778,752799997.0
2007-07-10 22:53:00,0.6778,0.6778,0.6778,0.6778,280000005.0
2007-07-10 22:54:00,0.6778,0.6778,0.67775,0.6778,843199996.0
2007-07-10 22:55:00,0.6778,0.6778,0.6778,0.6778,733600001.0
2007-07-10 22:56:00,0.6778,0.6778,0.67775,0.6778,32000000.0
2007-07-10 22:57:00,0.6778,0.67785,0.6778,0.67785,609599994.0
2007-07-10 22:58:00,0.67785,0.67785,0.6777,0.6778,452400001.0
2007-07-10 22:59:00,0.6778,0.6778,0.67765,0.6777,421600004.0
2007-07-10 23:00:00,0.6776,0.6777,0.6776,0.6777,256999995.0
2007-07-10 23:01:00,0.6777,0.6777,0.6776,0.6776,101299999.0
2007-07-10 23:02:00,0.6777,0.6777,0.6777,0.6777,142800000.0
2007-07-10 23:03:00,0.6776,0.6778,0.6776,0.6777,114400000.0
2007-07-10 23:04:00,0.6778,0.6778,0.6776,0.67775,313199999.0
2007-07-10 23:05:00,0.6778,0.6778,0.6778,0.6778,429500003.0
2007-07-10 23:06:00,0.6779,0.678,0.67785,0.6779,356300001.0
2007-07-10 23:07:00,0.6779,0.6779,0.6779,0.6779,395599985.0
2007-07-10 23:08:00,0.6779,0.6779,0.67785,0.6779,326399991.0
2007-07-10 23:09:00,0.6779,0.6779,0.67785,0.6779,217699995.0
2007-07-10 23:10:00,0.6779,0.678,0.67785,0.678,490600001.0
2007-07-10 23:11:00,0.678,0.678,0.67795,0.678,77899997.0
2007-07-10 23:12:00,0.678,0.678,0.678,0.678,62399997.0
2007-07-10 23:13:00,0.678,0.6781,0.678,0.6781,616699990.0
2007-07-10 23:14:00,0.6781,0.6781,0.67805,0.67805,664500012.0
2007-07-10 23:15:00,0.6781,0.6781,0.6781,0.6781,128000000.0
2007-07-10 23:16:00,0.6781,0.6781,0.6781,0.6781,84800000.0
2007-07-10 23:17:00,0.6781,0.6781,0.67805,0.6781,91500004.0
2007-07-10 23:18:00,0.6781,0.6781,0.67805,0.67805,614200006.0
2007-07-10 23:19:00,0.6781,0.6781,0.67805,0.6781,527600012.0
2007-07-10 23:20:00,0.67805,0.6781,0.67805,0.6781,658000007.0
2007-07-10 23:21:00,0.6781,0.6782,0.6781,0.6781,225999996.0
2007-07-10 23:22:00,0.6781,0.6782,0.67805,0.67805,368999997.0
2007-07-10 23:23:00,0.6781,0.67825,0.67805,0.6782,938099995.0
2007-07-10 23:24:00,0.6782,0.6782,0.67815,0.6782,37100000.0
2007-07-10 23:25:00,0.6781,0.6781,0.6781,0.6781,86200001.0
2007-07-10 23:26:00,0.6781,0.6782,0.6781,0.6782,504000004.0
2007-07-10 23:27:00,0.6782,0.6782,0.6781,0.6782,456199994.0
2007-07-10 23:28:00,0.6782,0.6782,0.6779,0.678,890899995.0
2007-07-10 23:29:00,0.678,0.678,0.67785,0.67795,380300007.0
2007-07-10 23:30:00,0.6779,0.67795,0.67785,0.67795,462199997.0
2007-07-10 23:31:00,0.678,0.678,0.6779,0.678,613500000.0
2007-07-10 23:32:00,0.678,0.678,0.6779,0.678,869800015.0
2007-07-10 23:33:00,0.6779,0.678,0.6778,0.6779,1377900011.0
2007-07-10 23:34:00,0.6779,0.6779,0.6779,0.6779,459600013.0
2007-07-10 23:35:00,0.6779,0.678,0.67785,0.6779,1630800005.0
2007-07-10 23:36:00,0.67785,0.678,0.67785,0.678,1303999971.0
2007-07-10 23:37:00,0.678,0.678,0.678,0.678,351199991.0
2007-07-10 23:38:00,0.678,0.6781,0.67795,0.6781,244799995.0
2007-07-10 23:39:00,0.67805,0.6781,0.678,0.6781,612699986.0
2007-07-10 23:40:00,0.6781,0.6781,0.67795,0.6781,1011299998.0
2007-07-10 23:41:00,0.6781,0.6781,0.67805,0.67805,136200000.0
2007-07-10 23:42:00,0.6781,0.6781,0.67805,0.67805,237099999.0
2007-07-10 23:43:00,0.6781,0.6781,0.678,0.6781,678999986.0
2007-07-10 23:44:00,0.6781,0.6781,0.67795,0.67805,857200001.0
2007-07-10 23:45:00,0.67805,0.6781,0.678,0.6781,831699999.0
2007-07-10 23:46:00,0.6781,0.6781,0.678,0.6781,1511699990.0
2007-07-10 23:47:00,0.6782,0.6782,0.6782,0.6782,1298599978.0
2007-07-10 23:48:00,0.6781,0.6782,0.67805,0.6782,1298599978.0
2007-07-10 23:49:00,0.6782,0.6783,0.67815,0.6783,671099986.0
2007-07-10 23:50:00,0.6784,0.6791,0.6783,0.6789,2065200020.0
2007-07-10 23:51:00,0.6791,0.6793,0.6789,0.6793,2065200020.0
2007-07-10 23:52:00,0.6794,0.6795,0.6792,0.6794,2065200020.0
2007-07-10 23:53:00,0.6793,0.6794,0.6792,0.6793,2065200020.0
2007-07-10 23:54:00,0.6792,0.6793,0.6791,0.6793,2065200020.0
2007-07-10 23:55:00,0.6792,0.6792,0.679,0.67905,2065200020.0
2007-07-10 23:56:00,0.6791,0.6791,0.67865,0.67895,1561800017.0
2007-07-10 23:57:00,0.6791,0.6791,0.6789,0.6789,1250100006.0
2007-07-10 23:58:00,0.6789,0.6791,0.6789,0.6791,1250100006.0
2007-07-10 23:59:00,0.6789,0.6792,0.6789,0.6791,960799992.0
2007-07-11 00:00:00,0.6792,0.6792,0.6791,0.6792,960799992.0
2007-07-11 00:01:00,0.6791,0.6792,0.6791,0.67915,960799992.0
2007-07-11 00:02:00,0.6792,0.6792,0.679,0.6791,926499983.0
2007-07-11 00:03:00,0.6791,0.6792,0.6791,0.6791,1282000008.0
2007-07-11 00:04:00,0.6791,0.6791,0.67905,0.6791,1586399976.0
2007-07-11 00:05:00,0.6791,0.6791,0.6789,0.679,1640399977.0
2007-07-11 00:06:00,0.679,0.679,0.6789,0.6789,979800000.0
2007-07-11 00:07:00,0.679,0.6791,0.679,0.6791,644900004.0
2007-07-11 00:09:00,0.679,0.6791,0.67895,0.679,1181900023.0
2007-07-11 00:10:00,0.679,0.6792,0.67895,0.6791,2143199998.0
2007-07-11 00:11:00,0.6791,0.6791,0.67905,0.67905,1125600017.0
2007-07-11 00:12:00,0.67905,0.6793,0.67905,0.6793,1835100018.0
2007-07-11 00:13:00,0.6793,0.67935,0.6793,0.6793,1855000006.0
2007-07-11 00:14:00,0.67925,0.6794,0.67925,0.6793,1369500007.0
2007-07-11 00:15:00,0.6793,0.6794,0.6793,0.6794,1134499999.0
2007-07-11 00:16:00,0.6794,0.6795,0.67925,0.67935,1201400006.0
2007-07-11 00:17:00,0.6794,0.6794,0.67935,0.6794,532199998.0
2007-07-11 00:18:00,0.6794,0.6795,0.6794,0.6795,1448299996.0
2007-07-11 00:19:00,0.6796,0.6796,0.6795,0.6796,713699996.0
2007-07-11 00:20:00,0.6795,0.6795,0.6794,0.6794,713699996.0
2007-07-11 00:21:00,0.6794,0.6794,0.67925,0.6794,713699996.0
2007-07-11 00:22:00,0.6794,0.6796,0.6793,0.6796,1188899992.0
2007-07-11 00:23:00,0.6796,0.6796,0.6794,0.6795,717300020.0
2007-07-11 00:24:00,0.6795,0.67965,0.6794,0.6794,2022999989.0
2007-07-11 00:25:00,0.6795,0.6796,0.6794,0.6795,743200000.0
2007-07-11 00:27:00,0.6795,0.67955,0.67935,0.67945,743200000.0
2007-07-11 00:28:00,0.6795,0.6795,0.6791,0.6793,1707099996.0
2007-07-11 00:29:00,0.6793,0.6793,0.67925,0.6793,1174300003.0
2007-07-11 00:30:00,0.6793,0.6793,0.67905,0.6791,1285999991.0
2007-07-11 00:31:00,0.6791,0.6791,0.679,0.679,708000002.0
2007-07-11 00:32:00,0.679,0.679,0.6787,0.6787,1654000011.0
2007-07-11 00:33:00,0.6787,0.6788,0.67865,0.67865,1143500005.0
2007-07-11 00:34:00,0.6788,0.6789,0.67875,0.6788,1065899984.0
2007-07-11 00:35:00,0.6788,0.6788,0.6788,0.6788,426800016.0
2007-07-11 00:36:00,0.6788,0.6788,0.6784,0.6788,1641100015.0
2007-07-11 00:37:00,0.6788,0.6788,0.6786,0.67865,975799999.0
2007-07-11 00:38:00,0.67865,0.67865,0.6784,0.6786,706100001.0
2007-07-11 00:39:00,0.67855,0.6786,0.67835,0.6784,1457299997.0
2007-07-11 00:40:00,0.6785,0.6785,0.6783,0.6784,842900002.0
2007-07-11 00:41:00,0.6783,0.6784,0.6783,0.6783,842900002.0
2007-07-11 00:42:00,0.6783,0.6785,0.6783,0.67845,916000004.0
2007-07-11 00:43:00,0.6785,0.6785,0.67835,0.67845,525600002.0
2007-07-11 00:44:00,0.67845,0.6785,0.6783,0.6783,124900000.0
2007-07-11 00:45:00,0.6783,0.6784,0.6783,0.6784,425099998.0
2007-07-11 00:46:00,0.6784,0.6784,0.6784,0.6784,597499994.0
2007-07-11 00:47:00,0.6784,0.6785,0.6784,0.6785,740600005.0
2007-07-11 00:48:00,0.6785,0.6785,0.6784,0.6785,248200001.0
2007-07-11 00:49:00,0.6785,0.6786,0.6785,0.6786,574400001.0
2007-07-11 00:50:00,0.6785,0.6785,0.67845,0.6785,425799997.0
2007-07-11 00:51:00,0.6785,0.6786,0.6785,0.6785,936700012.0
2007-07-11 00:52:00,0.6785,0.6786,0.67845,0.6785,741399983.0
2007-07-11 00:53:00,0.6785,0.6785,0.67845,0.6785,935999987.0
2007-07-11 00:54:00,0.67845,0.6785,0.6783,0.6784,1364200011.0
2007-07-11 00:55:00,0.6784,0.67855,0.6784,0.6785,1074300013.0
2007-07-11 00:56:00,0.6785,0.6786,0.6784,0.6785,837000001.0
2007-07-11 00:57:00,0.6785,0.6785,0.6783,0.6784,803100005.0
2007-07-11 00:58:00,0.67835,0.6786,0.67835,0.67855,732800003.0
2007-07-11 00:59:00,0.67855,0.6786,0.6785,0.6786,890200000.0
2007-07-11 01:00:00,0.6786,0.6786,0.6785,0.6785,995799991.0
2007-07-11 01:01:00,0.6785,0.6785,0.6784,0.67845,691199981.0
2007-07-11 01:02:00,0.67845,0.6786,0.6784,0.6786,781199998.0
2007-07-11 01:03:00,0.6786,0.6786,0.6785,0.6785,877299986.0
2007-07-11 01:04:00,0.6785,0.6785,0.67835,0.6784,429300000.0
2007-07-11 01:05:00,0.6784,0.6784,0.6784,0.6784,212000000.0
2007-07-11 01:06:00,0.6784,0.6784,0.6784,0.6784,496800004.0
2007-07-11 01:07:00,0.6784,0.6785,0.67835,0.6785,376799999.0
2007-07-11 01:08:00,0.6785,0.6785,0.67835,0.67835,298999998.0
2007-07-11 01:09:00,0.6784,0.6784,0.6784,0.6784,340000000.0
2007-07-11 01:10:00,0.6784,0.6784,0.67835,0.6784,392100000.0
2007-07-11 01:11:00,0.6784,0.6784,0.6783,0.6784,413400003.0
2007-07-11 01:12:00,0.6784,0.6784,0.6782,0.6782,1028999999.0
2007-07-11 01:13:00,0.6782,0.6783,0.678,0.67815,1671999994.0
2007-07-11 01:14:00,0.6783,0.6784,0.6781,0.6784,1715400001.0
2007-07-11 01:15:00,0.6783,0.6784,0.6783,0.67835,1715400001.0
2007-07-11 01:16:00,0.6784,0.6785,0.6784,0.67845,740500009.0
2007-07-11 01:17:00,0.6785,0.6785,0.6785,0.6785,915199980.0
2007-07-11 01:18:00,0.6785,0.6786,0.6785,0.67855,540899989.0
2007-07-11 01:19:00,0.6786,0.67865,0.67845,0.67855,390800004.0
2007-07-11 01:20:00,0.6786,0.6786,0.6786,0.6786,36800000.0
2007-07-11 01:21:00,0.6786,0.6786,0.6785,0.6785,71399998.0
2007-07-11 01:22:00,0.6785,0.6787,0.6785,0.67855,1484799987.0
2007-07-11 01:23:00,0.6786,0.6786,0.6786,0.6786,1076900005.0
2007-07-11 01:24:00,0.6786,0.6786,0.6786,0.6786,346399993.0
2007-07-11 01:25:00,0.6786,0.6786,0.6782,0.6785,567700000.0
2007-07-11 01:26:00,0.6786,0.6786,0.6784,0.6786,1407499986.0
2007-07-11 01:27:00,0.6785,0.67865,0.67845,0.6786,1407499986.0
2007-07-11 01:28:00,0.6786,0.6786,0.6786,0.6786,601599992.0
2007-07-11 01:29:00,0.6786,0.6786,0.67845,0.67845,369000002.0
2007-07-11 01:30:00,0.6785,0.6785,0.6785,0.6785,442399998.0
2007-07-11 01:31:00,0.6785,0.6785,0.6785,0.6785,193599996.0
2007-07-11 01:32:00,0.6785,0.6785,0.6784,0.6784,176000000.0
2007-07-11 01:34:00,0.6783,0.6784,0.6782,0.6782,364800000.0
2007-07-11 01:35:00,0.6782,0.6782,0.6782,0.6782,364800000.0
2007-07-11 01:36:00,0.6782,0.6782,0.6778,0.6781,1198499999.0
2007-07-11 01:37:00,0.67805,0.6781,0.67795,0.67805,1027799997.0
2007-07-11 01:38:00,0.67805,0.6782,0.678,0.67815,1626499989.0
2007-07-11 01:39:00,0.6782,0.67825,0.6781,0.67815,1055099991.0
2007-07-11 01:40:00,0.6783,0.6783,0.6782,0.6782,515199992.0
2007-07-11 01:41:00,0.6782,0.6783,0.6782,0.6783,515199992.0
2007-07-11 01:42:00,0.6783,0.6783,0.6782,0.6783,1004799987.0
2007-07-11 01:43:00,0.6783,0.6783,0.6783,0.6783,165600000.0
2007-07-11 01:44:00,0.6782,0.6783,0.6782,0.6782,1009799993.0
2007-07-11 01:45:00,0.6782,0.6784,0.6782,0.6784,843300001.0
2007-07-11 01:46:00,0.6784,0.6784,0.67835,0.6784,862900016.0
2007-07-11 01:47:00,0.67835,0.6784,0.6783,0.6784,234699999.0
2007-07-11 01:48:00,0.6784,0.6784,0.67835,0.6784,446499998.0
2007-07-11 01:49:00,0.67835,0.6784,0.67835,0.6784,87200000.0
2007-07-11 01:50:00,0.6784,0.6784,0.6783,0.6783,221499995.0
2007-07-11 01:51:00,0.6783,0.6784,0.6783,0.6783,633700004.0
2007-07-11 01:52:00,0.6783,0.6783,0.678,0.6782,1389900003.0
2007-07-11 01:53:00,0.6781,0.6782,0.678,0.6782,1421800012.0
2007-07-11 01:54:00,0.6782,0.6782,0.67805,0.6781,1918000003.0
2007-07-11 01:55:00,0.67805,0.6781,0.678,0.678,429599993.0
2007-07-11 01:56:00,0.678,0.6781,0.678,0.6781,763799984.0
2007-07-11 01:57:00,0.678,0.67805,0.67795,0.678,1107599997.0
2007-07-11 01:58:00,0.67792,0.67802,0.67789,0.6779,167600000.0
2007-07-11 01:59:00,0.678,0.678,0.678,0.678,872800002.0
2007-07-11 02:00:00,0.678,0.678,0.678,0.678,915400021.0
2007-07-11 02:01:00,0.67805,0.6781,0.678,0.6781,660500022.0
2007-07-11 02:02:00,0.6781,0.6781,0.678,0.67805,229699997.0
2007-07-11 02:03:00,0.67805,0.67805,0.678,0.678,1382600054.0
2007-07-11 02:04:00,0.678,0.678,0.67795,0.678,830400026.0
2007-07-11 02:05:00,0.678,0.67805,0.678,0.678,1172999965.0
2007-07-11 02:06:00,0.678,0.678,0.6779,0.678,598999999.0
2007-07-11 02:07:00,0.678,0.678,0.6779,0.6779,1617400017.0
2007-07-11 02:08:00,0.6779,0.6779,0.67785,0.6779,670800008.0
2007-07-11 02:09:00,0.6779,0.6779,0.6779,0.6779,1116200026.0
2007-07-11 02:10:00,0.6779,0.6779,0.6779,0.6779,1224200034.0
2007-07-11 02:11:00,0.6779,0.6779,0.6779,0.6779,178500005.0
2007-07-11 02:12:00,0.6779,0.6779,0.67785,0.6779,316899992.0
2007-07-11 02:13:00,0.67785,0.6779,0.67785,0.6779,792900004.0
2007-07-11 02:14:00,0.6779,0.678,0.67785,0.678,655000007.0
2007-07-11 02:15:00,0.678,0.678,0.6779,0.678,361300001.0
2007-07-11 02:16:00,0.678,0.678,0.678,0.678,86199999.0
2007-07-11 02:17:00,0.678,0.678,0.6779,0.67795,368399999.0
2007-07-11 02:18:00,0.67795,0.678,0.67785,0.678,1778099994.0
2007-07-11 02:19:00,0.678,0.678,0.67795,0.678,239400003.0
2007-07-11 02:20:00,0.678,0.678,0.678,0.678,193699994.0
2007-07-11 02:21:00,0.678,0.678,0.6779,0.6779,183999996.0
2007-07-11 02:22:00,0.6779,0.6781,0.6779,0.678,1746399991.0
2007-07-11 02:23:00,0.678,0.6781,0.678,0.6781,605700006.0
2007-07-11 02:24:00,0.6781,0.6781,0.678,0.678,1891600015.0
2007-07-11 02:25:00,0.678,0.6781,0.678,0.6781,1013499998.0
2007-07-11 02:26:00,0.6781,0.6781,0.67795,0.6781,540800004.0
2007-07-11 02:27:00,0.6781,0.6781,0.67805,0.67805,554299996.0
2007-07-11 02:28:00,0.6781,0.6781,0.67805,0.67805,630699999.0
2007-07-11 02:29:00,0.67805,0.6781,0.678,0.67805,195000002.0
2007-07-11 02:30:00,0.6781,0.6781,0.678,0.6781,289599997.0
2007-07-11 02:31:00,0.6781,0.6781,0.67805,0.67805,241600000.0
2007-07-11 02:32:00,0.67805,0.6781,0.678,0.678,1356400012.0
2007-07-11 02:33:00,0.678,0.6781,0.678,0.6781,1139199998.0
2007-07-11 02:34:00,0.67805,0.6781,0.678,0.6781,410199994.0
2007-07-11 02:35:00,0.6781,0.6781,0.6781,0.6781,676100000.0
2007-07-11 02:36:00,0.6781,0.6781,0.6781,0.6781,618200006.0
2007-07-11 02:37:00,0.6781,0.6781,0.6781,0.6781,338300004.0
2007-07-11 02:38:00,0.67805,0.6781,0.67805,0.67805,237900003.0
2007-07-11 02:39:00,0.67805,0.6781,0.67805,0.6781,196799999.0
2007-07-11 02:40:00,0.6781,0.6781,0.6781,0.6781,366399998.0
2007-07-11 02:41:00,0.6781,0.6781,0.678,0.678,325600000.0
2007-07-11 02:42:00,0.678,0.678,0.67785,0.6779,1463300009.0
2007-07-11 02:43:00,0.6779,0.67795,0.67785,0.6779,650599987.0
2007-07-11 02:44:00,0.6779,0.678,0.6779,0.678,658499999.0
2007-07-11 02:45:00,0.678,0.678,0.678,0.678,561899997.0
2007-07-11 02:46:00,0.678,0.678,0.67795,0.67795,538399991.0
2007-07-11 02:47:00,0.678,0.6781,0.6779,0.678,1376799984.0
2007-07-11 02:48:00,0.678,0.678,0.678,0.678,12000000.0
2007-07-11 02:49:00,0.678,0.67805,0.678,0.678,539900002.0
2007-07-11 02:50:00,0.678,0.67805,0.6779,0.67805,542099996.0
2007-07-11 02:51:00,0.67805,0.67805,0.678,0.678,675999986.0
2007-07-11 02:52:00,0.678,0.6781,0.6779,0.6781,842200000.0
2007-07-11 02:53:00,0.6781,0.6781,0.678,0.6781,225300003.0
2007-07-11 02:54:00,0.6781,0.6781,0.6781,0.6781,521500005.0
2007-07-11 02:55:00,0.6782,0.6782,0.6781,0.6781,635599991.0
2007-07-11 02:56:00,0.6781,0.6781,0.67805,0.6781,635599991.0
2007-07-11 02:57:00,0.6781,0.6781,0.6781,0.6781,256599995.0
2007-07-11 02:58:00,0.6781,0.6781,0.678,0.67805,946700008.0
2007-07-11 02:59:00,0.67805,0.6781,0.678,0.678,751499994.0
2007-07-11 03:00:00,0.67805,0.67805,0.678,0.678,269700002.0
2007-07-11 03:01:00,0.6781,0.6781,0.6779,0.6779,430400004.0
2007-07-11 03:02:00,0.6779,0.678,0.6779,0.678,430400004.0
2007-07-11 03:03:00,0.678,0.678,0.6779,0.6779,389799989.0
2007-07-11 03:04:00,0.6779,0.6779,0.6779,0.6779,66100003.0
2007-07-11 03:05:00,0.6779,0.678,0.67785,0.6779,333900001.0
2007-07-11 03:06:00,0.6779,0.6779,0.67785,0.6779,648700007.0
2007-07-11 03:07:00,0.67795,0.678,0.67795,0.67795,126300000.0
2007-07-11 03:08:00,0.6779,0.678,0.6779,0.678,106999998.0
2007-07-11 03:09:00,0.678,0.678,0.6779,0.678,680100001.0
2007-07-11 03:10:00,0.678,0.678,0.6779,0.6779,593499993.0
2007-07-11 03:11:00,0.6779,0.678,0.6779,0.67795,1326299972.0
2007-07-11 03:12:00,0.67795,0.6781,0.67795,0.678,1754799992.0
2007-07-11 03:13:00,0.678,0.67805,0.67795,0.678,872199985.0
2007-07-11 03:14:00,0.678,0.678,0.67795,0.678,481799996.0
2007-07-11 03:15:00,0.6781,0.6781,0.678,0.678,1065399999.0
2007-07-11 03:16:00,0.678,0.6781,0.678,0.67805,1065399999.0
2007-07-11 03:17:00,0.678,0.67805,0.67795,0.678,1644399972.0
2007-07-11 03:18:00,0.678,0.678,0.67795,0.67795,267199994.0
2007-07-11 03:19:00,0.678,0.678,0.67795,0.678,485499999.0
2007-07-11 03:20:00,0.678,0.678,0.678,0.678,831400022.0
2007-07-11 03:21:00,0.678,0.6781,0.67795,0.678,767099995.0
2007-07-11 03:22:00,0.678,0.6781,0.67795,0.67795,596299995.0
2007-07-11 03:23:00,0.678,0.678,0.67795,0.678,1328099956.0
2007-07-11 03:24:00,0.678,0.6781,0.678,0.67805,520399988.0
2007-07-11 03:25:00,0.67805,0.6781,0.67805,0.67805,882099991.0
2007-07-11 03:26:00,0.6781,0.6781,0.6781,0.6781,769300019.0
2007-07-11 03:27:00,0.6781,0.6781,0.6781,0.6781,731100012.0
2007-07-11 03:28:00,0.6781,0.6781,0.67805,0.67805,391699997.0
2007-07-11 03:29:00,0.6781,0.67815,0.67805,0.67805,514300004.0
2007-07-11 03:30:00,0.6781,0.6781,0.6781,0.6781,80599998.0
2007-07-11 03:31:00,0.6781,0.6781,0.6781,0.6781,122099998.0
2007-07-11 03:32:00,0.6781,0.6781,0.6781,0.6781,132299998.0
2007-07-11 03:33:00,0.6781,0.6781,0.6781,0.6781,266299995.0
2007-07-11 03:34:00,0.6781,0.6781,0.67805,0.67805,448399999.0
2007-07-11 03:35:00,0.678,0.6781,0.6779,0.678,1203399988.0
2007-07-11 03:36:00,0.678,0.678,0.67795,0.678,1203399988.0
2007-07-11 03:37:00,0.67795,0.67805,0.67795,0.67805,1903399972.0
2007-07-11 03:38:00,0.678,0.678,0.67795,0.678,605100000.0
2007-07-11 03:39:00,0.678,0.678,0.6779,0.678,641399995.0
2007-07-11 03:40:00,0.678,0.678,0.678,0.678,38299999.0
2007-07-11 03:41:00,0.678,0.678,0.678,0.678,34299999.0
2007-07-11 03:42:00,0.678,0.67805,0.678,0.678,173899997.0
2007-07-11 03:43:00,0.67805,0.6781,0.678,0.67805,1482900011.0
2007-07-11 03:44:00,0.67805,0.6781,0.678,0.678,1086300010.0
2007-07-11 03:45:00,0.678,0.67805,0.6779,0.6779,654899999.0
2007-07-11 03:46:00,0.6779,0.678,0.6779,0.678,505999995.0
2007-07-11 03:47:00,0.678,0.678,0.678,0.678,729099990.0
2007-07-11 03:48:00,0.678,0.678,0.67795,0.678,603099982.0
2007-07-11 03:49:00,0.678,0.67805,0.67795,0.67805,926199996.0
2007-07-11 03:50:00,0.678,0.67805,0.678,0.678,241100000.0
2007-07-11 03:51:00,0.67805,0.6781,0.678,0.6781,362399999.0
2007-07-11 03:52:00,0.6781,0.6781,0.6781,0.6781,1637900000.0
2007-07-11 03:53:00,0.67805,0.67815,0.67805,0.6781,451299982.0
2007-07-11 03:54:00,0.6781,0.67815,0.6781,0.6781,1191099993.0
2007-07-11 03:55:00,0.6781,0.6782,0.67805,0.6782,2048699981.0
2007-07-11 03:56:00,0.6782,0.6783,0.6781,0.6781,1051800008.0
2007-07-11 03:57:00,0.6781,0.6781,0.6781,0.6781,203199996.0
2007-07-11 03:58:00,0.6781,0.6781,0.67805,0.6781,885199989.0
2007-07-11 03:59:00,0.6781,0.6782,0.6781,0.6782,1684299985.0
2007-07-11 04:00:00,0.6782,0.6782,0.67805,0.67815,1579599991.0
2007-07-11 04:01:00,0.6782,0.67825,0.6781,0.67815,818499990.0
2007-07-11 04:02:00,0.6782,0.6782,0.6781,0.6782,910899995.0
2007-07-11 04:03:00,0.6781,0.6781,0.67805,0.6781,693199997.0
2007-07-11 04:04:00,0.6781,0.6782,0.67805,0.6781,1277799998.0
2007-07-11 04:06:00,0.6781,0.6781,0.67805,0.6781,736500006.0
2007-07-11 04:07:00,0.6781,0.6781,0.6781,0.6781,216599998.0
2007-07-11 04:08:00,0.67815,0.67815,0.6781,0.6781,358900002.0
2007-07-11 04:09:00,0.67805,0.6782,0.67805,0.6781,873800005.0
2007-07-11 04:10:00,0.6781,0.6782,0.67805,0.67805,685600005.0
2007-07-11 04:11:00,0.6781,0.6781,0.67805,0.6781,1671199999.0
2007-07-11 04:12:00,0.67815,0.6782,0.67805,0.67805,339500001.0
2007-07-11 04:13:00,0.6781,0.6782,0.6781,0.67815,1608300016.0
2007-07-11 04:14:00,0.6782,0.67825,0.67815,0.67825,474000006.0
2007-07-11 04:15:00,0.67825,0.67825,0.6782,0.6782,849100014.0
2007-07-11 04:16:00,0.6782,0.6782,0.6782,0.6782,1005500025.0
2007-07-11 04:17:00,0.6782,0.6783,0.67815,0.67815,824199996.0
2007-07-11 04:18:00,0.67815,0.6782,0.67815,0.6782,328300001.0
2007-07-11 04:19:00,0.6782,0.6782,0.678,0.67805,1081000001.0
2007-07-11 04:20:00,0.6781,0.6781,0.6779,0.678,1216899990.0
2007-07-11 04:21:00,0.678,0.678,0.6779,0.678,903399988.0
2007-07-11 04:22:00,0.678,0.678,0.67795,0.67795,665299974.0
2007-07-11 04:23:00,0.678,0.678,0.67795,0.678,924099978.0
2007-07-11 04:24:00,0.678,0.6781,0.67795,0.67805,1830900005.0
2007-07-11 04:25:00,0.6781,0.6782,0.67805,0.6781,1253600006.0
2007-07-11 04:26:00,0.6781,0.67825,0.6781,0.67815,1578699982.0
2007-07-11 04:27:00,0.67815,0.6782,0.67815,0.6782,441399995.0
2007-07-11 04:28:00,0.6782,0.6782,0.6782,0.6782,640499985.0
2007-07-11 04:29:00,0.6782,0.6782,0.67815,0.6782,1200499984.0
2007-07-11 04:30:00,0.6782,0.6782,0.6781,0.6782,577899996.0
2007-07-11 04:31:00,0.6782,0.6782,0.6782,0.6782,952199991.0
2007-07-11 04:32:00,0.6782,0.6782,0.67815,0.6782,774900014.0
2007-07-11 04:33:00,0.6782,0.6782,0.6782,0.6782,1002200026.0
2007-07-11 04:34:00,0.6782,0.6782,0.6782,0.6782,297600008.0
2007-07-11 04:35:00,0.6781,0.6781,0.67803,0.67805,44000000.0
2007-07-11 04:36:00,0.6782,0.6782,0.6782,0.6782,1401100003.0
2007-07-11 04:37:00,0.6782,0.6782,0.67815,0.6782,1064299984.0
2007-07-11 04:38:00,0.6782,0.67825,0.67815,0.6782,2039899996.0
2007-07-11 04:39:00,0.6782,0.6782,0.6782,0.6782,1038399995.0
2007-07-11 04:40:00,0.6782,0.6782,0.6782,0.6782,709599983.0
2007-07-11 04:41:00,0.6782,0.6782,0.67815,0.6782,288599995.0
2007-07-11 04:42:00,0.6782,0.6782,0.6782,0.6782,873499995.0
2007-07-11 04:43:00,0.6782,0.6782,0.6782,0.6782,551900017.0
2007-07-11 04:44:00,0.6782,0.67825,0.67815,0.6782,336499993.0
2007-07-11 04:45:00,0.67815,0.6782,0.67815,0.67815,913199997.0
2007-07-11 04:46:00,0.67807,0.67817,0.67804,0.67814,596599991.0
2007-07-11 04:47:00,0.6782,0.6782,0.67815,0.6782,376100001.0
2007-07-11 04:48:00,0.6782,0.6782,0.67815,0.67815,1038899990.0
2007-07-11 04:49:00,0.6782,0.6783,0.67815,0.67815,1452100017.0
2007-07-11 04:50:00,0.67812,0.67812,0.67793,0.67805,112699999.0
2007-07-11 04:51:00,0.6782,0.6782,0.67815,0.6782,642400002.0
2007-07-11 04:52:00,0.6782,0.6783,0.6782,0.6783,1110699991.0
2007-07-11 04:53:00,0.6783,0.6783,0.67825,0.6783,552099996.0
2007-07-11 04:54:00,0.6783,0.6783,0.6783,0.6783,232799998.0
2007-07-11 04:55:00,0.6783,0.6783,0.6783,0.6783,134400000.0
2007-07-11 04:56:00,0.6783,0.6783,0.6783,0.6783,198399998.0
2007-07-11 04:57:00,0.6783,0.6783,0.6782,0.6783,525299993.0
2007-07-11 04:58:00,0.6783,0.6783,0.6782,0.6782,864499985.0
2007-07-11 04:59:00,0.6782,0.67825,0.6782,0.6782,586399986.0
2007-07-11 05:00:00,0.6782,0.6782,0.67815,0.6782,748399999.0
2007-07-11 05:01:00,0.6782,0.6782,0.6781,0.6782,843900020.0
2007-07-11 05:02:00,0.6782,0.6782,0.678,0.6781,1507499990.0
2007-07-11 05:03:00,0.6781,0.67815,0.678,0.6781,1328000003.0
2007-07-11 05:04:00,0.678,0.678,0.678,0.678,218299999.0
2007-07-11 05:05:00,0.67805,0.67805,0.6779,0.678,598699996.0
2007-07-11 05:06:00,0.678,0.678,0.67795,0.678,127199998.0
2007-07-11 05:07:00,0.678,0.678,0.678,0.678,10400000.0
2007-07-11 05:08:00,0.678,0.678,0.67795,0.67795,139999998.0
2007-07-11 05:09:00,0.6781,0.6781,0.678,0.6781,827899990.0
2007-07-11 05:10:00,0.6781,0.67815,0.67805,0.67805,827899990.0
2007-07-11 05:11:00,0.6781,0.6781,0.6781,0.6781,783000006.0
2007-07-11 05:12:00,0.6781,0.6781,0.6781,0.6781,1471500030.0
2007-07-11 05:13:00,0.6781,0.6781,0.678,0.678,148599999.0
2007-07-11 05:14:00,0.678,0.678,0.678,0.678,273699996.0
2007-07-11 05:15:00,0.678,0.67805,0.678,0.67805,1054000006.0
2007-07-11 05:16:00,0.678,0.678,0.67795,0.67795,1123599993.0
2007-07-11 05:17:00,0.67795,0.678,0.67795,0.678,410699996.0
2007-07-11 05:18:00,0.678,0.678,0.678,0.678,967799999.0
2007-07-11 05:19:00,0.678,0.6781,0.678,0.678,1084000005.0
2007-07-11 05:20:00,0.678,0.6781,0.67795,0.67795,764799990.0
2007-07-11 05:21:00,0.678,0.6781,0.67795,0.67795,586099997.0
2007-07-11 05:22:00,0.678,0.678,0.678,0.678,1345699991.0
2007-07-11 05:23:00,0.678,0.678,0.67795,0.67795,187799993.0
2007-07-11 05:24:00,0.67795,0.678,0.6779,0.6779,591900003.0
2007-07-11 05:25:00,0.67795,0.678,0.67785,0.67785,1598699977.0
2007-07-11 05:26:00,0.6779,0.6779,0.67785,0.6779,594599984.0
2007-07-11 05:27:00,0.6779,0.6779,0.6779,0.6779,812399995.0
2007-07-11 05:28:00,0.6779,0.678,0.6779,0.678,660400004.0
2007-07-11 05:29:00,0.678,0.678,0.6779,0.6779,1444400019.0
2007-07-11 05:30:00,0.678,0.678,0.67785,0.67785,457799996.0
2007-07-11 05:31:00,0.6779,0.678,0.6779,0.6779,1309299980.0
2007-07-11 05:32:00,0.6779,0.6781,0.6779,0.6781,571400002.0
2007-07-11 05:33:00,0.6781,0.67815,0.6781,0.67815,571400002.0
2007-07-11 05:34:00,0.67815,0.67815,0.6781,0.6781,888400007.0
2007-07-11 05:35:00,0.6781,0.6781,0.67805,0.6781,451699996.0
2007-07-11 05:36:00,0.67805,0.6782,0.67805,0.6782,1490099995.0
2007-07-11 05:37:00,0.67815,0.6782,0.6781,0.6781,671199986.0
2007-07-11 05:38:00,0.6781,0.6782,0.6781,0.6782,647499996.0
2007-07-11 05:39:00,0.6782,0.6782,0.6782,0.6782,159800000.0
2007-07-11 05:40:00,0.6782,0.6782,0.6782,0.6782,197999996.0
2007-07-11 05:41:00,0.6782,0.6783,0.6782,0.67825,366899999.0
2007-07-11 05:42:00,0.67825,0.6783,0.67825,0.6783,45600000.0
2007-07-11 05:43:00,0.6783,0.6783,0.6783,0.6783,122199998.0
2007-07-11 05:44:00,0.6783,0.6784,0.6783,0.6783,1103999978.0
2007-07-11 05:45:00,0.6783,0.6784,0.67825,0.6784,1836100012.0
2007-07-11 05:46:00,0.6784,0.6784,0.67825,0.67825,464600010.0
2007-07-11 05:47:00,0.6783,0.6784,0.6783,0.6784,214000001.0
2007-07-11 05:48:00,0.6784,0.6784,0.6784,0.6784,163200000.0
2007-07-11 05:49:00,0.6784,0.6784,0.6784,0.6784,94399998.0
2007-07-11 05:50:00,0.6784,0.6784,0.6784,0.6784,189600000.0
2007-07-11 05:51:00,0.6784,0.6784,0.6783,0.6783,155200002.0
2007-07-11 05:52:00,0.6784,0.6784,0.67835,0.67835,183200000.0
2007-07-11 05:53:00,0.6783,0.6784,0.6783,0.6784,672399990.0
2007-07-11 05:54:00,0.67835,0.6784,0.6783,0.6783,801499989.0
2007-07-11 05:55:00,0.67825,0.6784,0.67825,0.6783,398599999.0
2007-07-11 05:56:00,0.67835,0.6784,0.6783,0.6783,160600002.0
2007-07-11 05:57:00,0.6784,0.6784,0.67825,0.67825,322099995.0
2007-07-11 05:58:00,0.67825,0.6784,0.67825,0.6783,174099999.0
2007-07-11 05:59:00,0.67835,0.67835,0.6783,0.67835,197600008.0
2007-07-11 06:00:00,0.6783,0.6784,0.6783,0.6784,172700006.0
2007-07-11 06:01:00,0.6784,0.6784,0.67835,0.67835,36000000.0
2007-07-11 06:02:00,0.67835,0.6784,0.67835,0.6784,384000000.0
2007-07-11 06:03:00,0.6784,0.6784,0.6784,0.6784,175999999.0
2007-07-11 06:04:00,0.6784,0.6784,0.67835,0.6784,436900000.0
2007-07-11 06:05:00,0.6784,0.6784,0.6784,0.6784,192000000.0
2007-07-11 06:06:00,0.6784,0.6784,0.6784,0.6784,339200002.0
2007-07-11 06:07:00,0.6784,0.6784,0.67835,0.67835,1577799993.0
2007-07-11 06:09:00,0.6784,0.6784,0.6784,0.6784,652800002.0
2007-07-11 06:10:00,0.6784,0.6784,0.67835,0.67835,516200002.0
2007-07-11 06:11:00,0.6784,0.6784,0.6784,0.6784,71999998.0
2007-07-11 06:12:00,0.67816,0.67835,0.67816,0.67834,287100008.0
2007-07-11 06:13:00,0.6784,0.6784,0.67835,0.6784,434399989.0
2007-07-11 06:14:00,0.6784,0.6784,0.6784,0.6784,73600000.0
2007-07-11 06:15:00,0.6784,0.6784,0.67835,0.6784,226799999.0
2007-07-11 06:16:00,0.6784,0.6784,0.6783,0.6784,102600002.0
2007-07-11 06:17:00,0.6784,0.6784,0.67835,0.67835,22500000.0
2007-07-11 06:18:00,0.67825,0.67835,0.67825,0.6783,450999988.0
2007-07-11 06:19:00,0.6783,0.67835,0.67825,0.6783,1015499980.0
2007-07-11 06:20:00,0.67835,0.67835,0.6783,0.67835,179599992.0
2007-07-11 06:21:00,0.67835,0.6784,0.6783,0.6784,184799996.0
2007-07-11 06:22:00,0.67835,0.6784,0.6783,0.6784,286799996.0
2007-07-11 06:23:00,0.6784,0.6784,0.6783,0.6783,146999999.0
2007-07-11 06:24:00,0.67835,0.67835,0.67825,0.67825,99800002.0
2007-07-11 06:25:00,0.6783,0.6784,0.6783,0.6784,355099993.0
2007-07-11 06:26:00,0.6784,0.6784,0.6783,0.6784,395399990.0
2007-07-11 06:27:00,0.6784,0.6784,0.67835,0.6784,336000000.0
2007-07-11 06:28:00,0.6784,0.6784,0.6784,0.6784,112800000.0
2007-07-11 06:29:00,0.6784,0.6784,0.67835,0.67835,105400000.0
2007-07-11 06:30:00,0.67835,0.6784,0.6783,0.6784,357400003.0
2007-07-11 06:31:00,0.6784,0.6784,0.67835,0.6784,145600000.0
2007-07-11 06:32:00,0.6784,0.6784,0.67835,0.67835,138900000.0
2007-07-11 06:33:00,0.6784,0.6784,0.6783,0.6783,1746000002.0
2007-07-11 06:34:00,0.6783,0.67835,0.6783,0.6783,241000002.0
2007-07-11 06:35:00,0.6783,0.6783,0.6783,0.6783,549600002.0
2007-07-11 06:36:00,0.6783,0.6783,0.67815,0.6782,331699999.0
2007-07-11 06:37:00,0.67815,0.6783,0.67795,0.6782,1129799995.0
2007-07-11 06:38:00,0.67815,0.67825,0.67815,0.67825,738400012.0
2007-07-11 06:39:00,0.6782,0.6783,0.67815,0.6782,1820500021.0
2007-07-11 06:40:00,0.6782,0.6783,0.67815,0.6782,1238399999.0
2007-07-11 06:41:00,0.6782,0.67825,0.6782,0.6782,1644499997.0
2007-07-11 06:42:00,0.6782,0.6783,0.6782,0.67825,1500099934.0
2007-07-11 06:43:00,0.67825,0.67825,0.6782,0.6782,908799980.0
2007-07-11 06:44:00,0.6782,0.6782,0.6782,0.6782,437199991.0
2007-07-11 06:45:00,0.6782,0.6782,0.67815,0.67815,599000008.0
2007-07-11 06:46:00,0.6782,0.6782,0.6782,0.6782,65400002.0
2007-07-11 06:47:00,0.6782,0.6782,0.67805,0.67805,953900002.0
2007-07-11 06:48:00,0.67805,0.6782,0.67805,0.67815,142900000.0
2007-07-11 06:49:00,0.67815,0.6782,0.6781,0.67815,330399999.0
2007-07-11 06:50:00,0.6781,0.6782,0.67805,0.67805,1659899998.0
2007-07-11 06:51:00,0.67805,0.67815,0.67805,0.67815,1259800000.0
2007-07-11 06:52:00,0.67815,0.67815,0.67815,0.67815,4800000.0
2007-07-11 06:53:00,0.6781,0.67815,0.6781,0.67815,110899998.0
2007-07-11 06:54:00,0.6781,0.67815,0.6781,0.67815,116499999.0
2007-07-11 06:55:00,0.6781,0.67815,0.6781,0.67815,200300001.0
2007-07-11 06:56:00,0.67815,0.6782,0.67815,0.6782,79199999.0
2007-07-11 06:57:00,0.6782,0.6782,0.6782,0.6782,69600000.0
2007-07-11 06:58:00,0.6782,0.6783,0.6782,0.6783,1293799994.0
2007-07-11 06:59:00,0.6783,0.6783,0.6783,0.6783,1220500006.0
2007-07-11 07:00:00,0.6783,0.6783,0.6783,0.6783,195999996.0
2007-07-11 07:01:00,0.67825,0.6783,0.67825,0.6783,1234299984.0
2007-07-11 07:02:00,0.6783,0.6784,0.67815,0.6783,1699399981.0
2007-07-11 07:03:00,0.6783,0.6783,0.6783,0.6783,648700006.0
2007-07-11 07:04:00,0.6783,0.6784,0.6783,0.6783,1675099995.0
2007-07-11 07:05:00,0.6783,0.6783,0.67825,0.6783,1517800004.0
2007-07-11 07:06:00,0.6783,0.6783,0.6783,0.6783,389299994.0
2007-07-11 07:07:00,0.6783,0.6783,0.6783,0.6783,264200001.0
2007-07-11 07:08:00,0.6783,0.6784,0.67825,0.67835,690999999.0
2007-07-11 07:09:00,0.67835,0.6784,0.6783,0.6784,267799998.0
2007-07-11 07:10:00,0.6784,0.6784,0.6784,0.6784,180800000.0
2007-07-11 07:11:00,0.6784,0.6784,0.6784,0.6784,16000000.0
2007-07-11 07:12:00,0.6784,0.6784,0.6784,0.6784,307200000.0
2007-07-11 07:13:00,0.6784,0.6784,0.67825,0.6784,1074399994.0
2007-07-11 07:14:00,0.6784,0.6784,0.6783,0.67835,857000001.0
2007-07-11 07:15:00,0.67835,0.6784,0.67835,0.6784,28800000.0
2007-07-11 07:16:00,0.6784,0.6784,0.6783,0.6783,1235600013.0
2007-07-11 07:17:00,0.6783,0.6784,0.6783,0.6784,562899994.0
2007-07-11 07:18:00,0.6784,0.6784,0.6783,0.6784,481399998.0
2007-07-11 07:19:00,0.6784,0.6784,0.6783,0.6783,1189399992.0
2007-07-11 07:20:00,0.6783,0.6784,0.6783,0.6784,988900006.0
2007-07-11 07:21:00,0.6784,0.6784,0.6784,0.6784,773599992.0
2007-07-11 07:22:00,0.6784,0.6784,0.6784,0.6784,226499993.0
2007-07-11 07:23:00,0.6784,0.6784,0.6783,0.6784,305200002.0
2007-07-11 07:24:00,0.6784,0.6784,0.67835,0.67835,712699988.0
2007-07-11 07:25:00,0.6784,0.67845,0.6783,0.6783,1898999998.0
2007-07-11 07:26:00,0.6784,0.6784,0.6783,0.6784,1559999995.0
2007-07-11 07:27:00,0.67825,0.67845,0.67825,0.6784,1559999995.0
2007-07-11 07:28:00,0.6783,0.6784,0.6783,0.6783,1559699983.0
2007-07-11 07:29:00,0.6783,0.6783,0.6782,0.6783,1559699983.0
2007-07-11 07:30:00,0.6784,0.6784,0.6783,0.6783,533600007.0
2007-07-11 07:31:00,0.6783,0.6783,0.67815,0.67825,533600007.0
2007-07-11 07:32:00,0.6783,0.6783,0.67825,0.6783,2085600030.0
2007-07-11 07:33:00,0.6784,0.6784,0.6783,0.6784,206400000.0
2007-07-11 07:34:00,0.6784,0.6784,0.6784,0.6784,206400000.0
2007-07-11 07:35:00,0.6784,0.6784,0.6784,0.6784,81600000.0
2007-07-11 07:36:00,0.6784,0.6784,0.6784,0.6784,942299995.0
2007-07-11 07:37:00,0.6785,0.6785,0.6784,0.6785,1635800003.0
2007-07-11 07:38:00,0.6786,0.6787,0.67855,0.6786,1635800003.0
2007-07-11 07:39:00,0.6786,0.67865,0.6786,0.67865,745199995.0
2007-07-11 07:40:00,0.6786,0.6786,0.67855,0.6786,1376699999.0
2007-07-11 07:41:00,0.6786,0.6787,0.6786,0.6787,819199978.0
2007-07-11 07:42:00,0.6787,0.6787,0.6786,0.6786,1072699979.0
2007-07-11 07:43:00,0.6787,0.6787,0.67865,0.67865,780499991.0
2007-07-11 07:44:00,0.67865,0.6787,0.67865,0.6787,847800002.0
2007-07-11 07:45:00,0.6787,0.6787,0.67865,0.6787,366400000.0
2007-07-11 07:46:00,0.6787,0.6787,0.67855,0.6786,1135800006.0
2007-07-11 07:47:00,0.67865,0.67865,0.67855,0.6786,1039800002.0
2007-07-11 07:48:00,0.6786,0.67865,0.67855,0.6786,1700100007.0
2007-07-11 07:49:00,0.6786,0.6786,0.6786,0.6786,661600000.0
2007-07-11 07:50:00,0.6786,0.6786,0.67845,0.6785,636400001.0
2007-07-11 07:51:00,0.6785,0.6785,0.6784,0.6784,1852399993.0
2007-07-11 07:52:00,0.6785,0.6785,0.67845,0.6785,839099996.0
2007-07-11 07:53:00,0.6785,0.6785,0.67845,0.6785,2085099983.0
2007-07-11 07:54:00,0.67845,0.6785,0.67845,0.6785,724299995.0
2007-07-11 07:55:00,0.6786,0.6786,0.6784,0.6785,567499994.0
2007-07-11 07:56:00,0.67845,0.6786,0.67845,0.6786,567499994.0
2007-07-11 07:57:00,0.6786,0.6786,0.67845,0.67855,1846299992.0
2007-07-11 07:58:00,0.6785,0.6786,0.6785,0.6785,1034999973.0
2007-07-11 07:59:00,0.6786,0.6786,0.6785,0.6785,1034999973.0
2007-07-11 08:00:00,0.6784,0.6784,0.6783,0.6784,1034999973.0
2007-07-11 08:01:00,0.6783,0.6783,0.6779,0.678,1034999973.0
2007-07-11 08:02:00,0.6779,0.6779,0.6779,0.6779,1034999973.0
2007-07-11 08:03:00,0.678,0.678,0.678,0.678,1034999973.0
2007-07-11 08:04:00,0.6779,0.6779,0.6778,0.6778,1034999973.0
2007-07-11 08:05:00,0.6779,0.678,0.6779,0.678,1034999973.0
2007-07-11 08:06:00,0.678,0.6781,0.6779,0.6781,1388600006.0
2007-07-11 08:07:00,0.678,0.6781,0.678,0.678,1388600006.0
2007-07-11 08:08:00,0.6781,0.6781,0.678,0.6781,1388600006.0
2007-07-11 08:09:00,0.6781,0.6781,0.67805,0.67805,1326499987.0
2007-07-11 08:10:00,0.67805,0.6781,0.678,0.67805,588500002.0
2007-07-11 08:11:00,0.67805,0.6781,0.678,0.6781,893299988.0
2007-07-11 08:12:00,0.67805,0.67815,0.67805,0.6781,743599990.0
2007-07-11 08:13:00,0.6781,0.6781,0.67795,0.678,2021399996.0
2007-07-11 08:14:00,0.678,0.678,0.6778,0.6779,1070600001.0
2007-07-11 08:15:00,0.678,0.6781,0.6779,0.6781,1070600001.0
2007-07-11 08:16:00,0.678,0.6781,0.678,0.6781,1070600001.0
2007-07-11 08:17:00,0.67815,0.6782,0.67805,0.6782,1070600001.0
2007-07-11 08:18:00,0.6782,0.6782,0.6781,0.6781,447099999.0
2007-07-11 08:19:00,0.6782,0.6782,0.67805,0.6782,1541299995.0
2007-07-11 08:20:00,0.678,0.6781,0.678,0.6781,1106399995.0
2007-07-11 08:21:00,0.6781,0.6781,0.67795,0.67805,1106399995.0
2007-07-11 08:22:00,0.67805,0.6781,0.678,0.6781,1557399994.0
2007-07-11 08:23:00,0.6779,0.678,0.6779,0.678,570300003.0
2007-07-11 08:24:00,0.678,0.6781,0.678,0.6781,570300003.0
2007-07-11 08:25:00,0.67805,0.6781,0.67805,0.67805,922100009.0
2007-07-11 08:26:00,0.678,0.6781,0.678,0.6781,1062799995.0
2007-07-11 08:27:00,0.6781,0.6782,0.6781,0.6782,1062799995.0
2007-07-11 08:28:00,0.6782,0.6782,0.67815,0.6782,1299399998.0
2007-07-11 08:29:00,0.6782,0.6782,0.67805,0.6781,1118399981.0
2007-07-11 08:30:00,0.6779,0.678,0.6779,0.678,904700000.0
2007-07-11 08:31:00,0.6779,0.678,0.6779,0.6779,904700000.0
2007-07-11 08:33:00,0.6778,0.6778,0.6778,0.6778,904700000.0
2007-07-11 08:34:00,0.6779,0.6779,0.6779,0.6779,904700000.0
2007-07-11 08:37:00,0.6777,0.6778,0.6777,0.6778,1233900012.0
2007-07-11 08:38:00,0.6778,0.6778,0.6778,0.6778,1233900012.0
2007-07-11 08:39:00,0.6778,0.6778,0.6778,0.6778,2083799999.0
2007-07-11 08:40:00,0.6778,0.6778,0.6778,0.6778,1247899967.0
2007-07-11 08:41:00,0.6776,0.6777,0.6776,0.6777,2039399982.0
2007-07-11 08:42:00,0.6777,0.6779,0.6777,0.6779,2039399982.0
2007-07-11 08:43:00,0.6777,0.6778,0.6775,0.6775,1932200022.0
2007-07-11 08:44:00,0.6776,0.6776,0.6776,0.6776,1932200022.0
2007-07-11 08:45:00,0.6776,0.6777,0.67755,0.6776,1932200022.0
2007-07-11 08:46:00,0.6775,0.6775,0.6775,0.6775,941999981.0
2007-07-11 08:47:00,0.6776,0.6776,0.6776,0.6776,941999981.0
2007-07-11 08:48:00,0.6775,0.6776,0.6775,0.6776,941999981.0
2007-07-11 08:49:00,0.6777,0.6777,0.6776,0.6776,941999981.0
2007-07-11 08:50:00,0.6777,0.6777,0.6776,0.6777,941999981.0
2007-07-11 08:51:00,0.6778,0.6778,0.67765,0.6777,941999981.0
2007-07-11 08:53:00,0.6778,0.6778,0.6778,0.6778,1336000015.0
2007-07-11 08:54:00,0.6777,0.6778,0.6777,0.6778,1412399998.0
2007-07-11 08:55:00,0.6779,0.6779,0.6778,0.6778,1412399998.0
2007-07-11 08:56:00,0.6779,0.6779,0.6778,0.6779,1412399998.0
2007-07-11 08:57:00,0.6779,0.6779,0.6779,0.6779,1412399998.0
2007-07-11 08:58:00,0.6777,0.6778,0.6777,0.6778,1381500015.0
2007-07-11 09:00:00,0.6779,0.6779,0.6778,0.6778,1381500015.0
2007-07-11 09:01:00,0.6777,0.6778,0.6777,0.6778,1381500015.0
2007-07-11 09:02:00,0.6779,0.6779,0.6778,0.6778,1381500015.0
2007-07-11 09:03:00,0.6779,0.678,0.67785,0.678,1381500015.0
2007-07-11 09:04:00,0.678,0.678,0.678,0.678,1550800023.0
2007-07-11 09:05:00,0.67805,0.6781,0.67795,0.6781,1550800023.0
2007-07-11 09:08:00,0.6779,0.6779,0.6779,0.6779,2024699997.0
2007-07-11 09:09:00,0.678,0.678,0.678,0.678,2024699997.0
2007-07-11 09:10:00,0.6779,0.678,0.6778,0.6778,2024699997.0
2007-07-11 09:11:00,0.6777,0.6778,0.6777,0.6778,2024699997.0
2007-07-11 09:12:00,0.6777,0.6778,0.6777,0.6778,2024699997.0
2007-07-11 09:13:00,0.6777,0.6778,0.6777,0.6778,2024699997.0
2007-07-11 09:14:00,0.6777,0.6778,0.6774,0.6776,2024699997.0
2007-07-11 09:15:00,0.6777,0.6777,0.6774,0.6775,2024699997.0
2007-07-11 09:16:00,0.6776,0.6777,0.6776,0.6776,2024699997.0
2007-07-11 09:17:00,0.6777,0.6777,0.6777,0.6777,2024699997.0
2007-07-11 09:20:00,0.6776,0.6777,0.6776,0.6776,2024699997.0
2007-07-11 09:21:00,0.6777,0.6777,0.6777,0.6777,2024699997.0
2007-07-11 09:23:00,0.6776,0.6777,0.6776,0.6776,2024699997.0
2007-07-11 09:24:00,0.6777,0.6777,0.6776,0.6776,2024699997.0
2007-07-11 09:25:00,0.67765,0.67785,0.67765,0.6778,2024699997.0
2007-07-11 09:26:00,0.6778,0.67785,0.6777,0.67775,1962599974.0
2007-07-11 09:27:00,0.6778,0.6778,0.6777,0.6778,1426799992.0
2007-07-11 09:28:00,0.6776,0.6777,0.6776,0.6777,1474199996.0
2007-07-11 09:29:00,0.6778,0.6778,0.6777,0.6778,1474199996.0
2007-07-11 09:31:00,0.6776,0.6777,0.6776,0.6776,1459099995.0
2007-07-11 09:32:00,0.6775,0.6776,0.6775,0.6776,1459099995.0
2007-07-11 09:34:00,0.6775,0.6775,0.6774,0.6774,1459099995.0
2007-07-11 09:35:00,0.6773,0.6773,0.6773,0.6773,1459099995.0
2007-07-11 09:36:00,0.6774,0.6774,0.6773,0.6773,1459099995.0
2007-07-11 09:37:00,0.6772,0.6773,0.6772,0.6773,1459099995.0
2007-07-11 09:38:00,0.6772,0.6772,0.6772,0.6772,1459099995.0
2007-07-11 09:39:00,0.6773,0.6773,0.6773,0.6773,1459099995.0
2007-07-11 09:41:00,0.6772,0.6773,0.6772,0.6772,1459099995.0
2007-07-11 09:42:00,0.6773,0.6773,0.6772,0.6772,1459099995.0
2007-07-11 09:43:00,0.6771,0.6772,0.6771,0.6771,1459099995.0
2007-07-11 09:44:00,0.6772,0.6773,0.6771,0.6772,1459099995.0
2007-07-11 09:45:00,0.6773,0.6773,0.6772,0.6773,1459099995.0
2007-07-11 09:46:00,0.6772,0.6773,0.6772,0.6772,1459099995.0
2007-07-11 09:47:00,0.6771,0.6772,0.6771,0.6772,1459099995.0
2007-07-11 09:48:00,0.6772,0.6773,0.67715,0.6773,1459099995.0
2007-07-11 09:49:00,0.6773,0.6773,0.67725,0.6773,1159699989.0
2007-07-11 09:50:00,0.6771,0.6772,0.6771,0.6771,1014899998.0
2007-07-11 09:51:00,0.6772,0.6772,0.6771,0.6772,1014899998.0
2007-07-11 09:53:00,0.6771,0.6771,0.6771,0.6771,1014899998.0
2007-07-11 09:54:00,0.67715,0.6772,0.6771,0.67715,1014899998.0
2007-07-11 09:55:00,0.67715,0.6772,0.6771,0.67715,1321499984.0
2007-07-11 09:56:00,0.6772,0.6772,0.6771,0.6771,1488800001.0
2007-07-11 09:57:00,0.6772,0.6772,0.6771,0.6771,1488800001.0
2007-07-11 09:58:00,0.6772,0.6772,0.6771,0.6772,1488800001.0
2007-07-11 09:59:00,0.6772,0.6773,0.67715,0.6772,1488800001.0
2007-07-11 10:00:00,0.6771,0.6771,0.6771,0.6771,608800000.0
2007-07-11 10:01:00,0.6772,0.6772,0.6771,0.6772,608800000.0
2007-07-11 10:02:00,0.67725,0.67725,0.67715,0.67725,608800000.0
2007-07-11 10:03:00,0.6771,0.6772,0.6771,0.6772,1663199999.0
2007-07-11 10:07:00,0.6772,0.6772,0.67715,0.67715,1663199999.0
2007-07-11 10:08:00,0.6772,0.6772,0.67715,0.67715,857499993.0
2007-07-11 10:09:00,0.6772,0.6772,0.67715,0.6772,2027300003.0
2007-07-11 10:11:00,0.67715,0.6772,0.67715,0.6772,1561099989.0
2007-07-11 10:12:00,0.6772,0.6772,0.6772,0.6772,953599969.0
2007-07-11 10:13:00,0.677,0.677,0.677,0.677,1815700017.0
2007-07-11 10:14:00,0.6771,0.6771,0.67695,0.67705,1815700017.0
2007-07-11 10:15:00,0.677,0.6771,0.677,0.677,408399999.0
2007-07-11 10:17:00,0.6771,0.6771,0.677,0.677,408399999.0
2007-07-11 10:18:00,0.67715,0.6772,0.6771,0.6772,408399999.0
2007-07-11 10:19:00,0.677,0.6771,0.677,0.677,1304999986.0
2007-07-11 10:20:00,0.6771,0.6772,0.6771,0.6771,1304999986.0
2007-07-11 10:21:00,0.6772,0.6774,0.6772,0.6774,1304999986.0
2007-07-11 10:22:00,0.6773,0.6774,0.6773,0.6773,1304999986.0
2007-07-11 10:23:00,0.6772,0.6773,0.6772,0.6772,1304999986.0
2007-07-11 10:26:00,0.6772,0.6773,0.67715,0.6773,1304999986.0
2007-07-11 10:27:00,0.67725,0.6773,0.67715,0.67715,1988200011.0
2007-07-11 10:28:00,0.67715,0.6773,0.67715,0.6773,587899995.0
2007-07-11 10:29:00,0.6771,0.6772,0.6771,0.6772,765099995.0
2007-07-11 10:30:00,0.6773,0.6773,0.6772,0.6773,765099995.0
2007-07-11 10:31:00,0.6773,0.6773,0.6773,0.6773,1753999981.0
2007-07-11 10:32:00,0.6773,0.6773,0.6772,0.67725,1371999950.0
2007-07-11 10:33:00,0.6772,0.6773,0.6772,0.67725,1478699990.0
2007-07-11 10:34:00,0.6773,0.6773,0.67725,0.6773,840499993.0
2007-07-11 10:35:00,0.6773,0.6773,0.67725,0.6773,1426400005.0
2007-07-11 10:36:00,0.6773,0.67735,0.6773,0.6773,896699982.0
2007-07-11 10:37:00,0.6773,0.6774,0.6773,0.6774,1425000002.0
2007-07-11 10:38:00,0.6774,0.67745,0.67735,0.67745,1425000002.0
2007-07-11 10:39:00,0.67745,0.6775,0.6774,0.6774,1183999995.0
2007-07-11 10:40:00,0.6773,0.6773,0.6773,0.6773,1596000005.0
2007-07-11 10:43:00,0.6774,0.6774,0.6774,0.6774,1596000005.0
2007-07-11 10:44:00,0.6773,0.6774,0.6773,0.6773,1596000005.0
2007-07-11 10:45:00,0.6774,0.6774,0.6773,0.6774,1596000005.0
2007-07-11 10:47:00,0.6775,0.6775,0.6774,0.6774,1596000005.0
2007-07-11 10:48:00,0.6775,0.6775,0.6774,0.6775,1596000005.0
2007-07-11 10:49:00,0.67755,0.6776,0.6775,0.67755,1596000005.0
2007-07-11 10:50:00,0.6774,0.6775,0.6774,0.6774,1114999988.0
2007-07-11 10:51:00,0.6775,0.6775,0.6774,0.6774,1114999988.0
2007-07-11 10:52:00,0.6775,0.6776,0.67745,0.67755,1114999988.0
2007-07-11 10:53:00,0.67755,0.67755,0.6775,0.6775,963299986.0
2007-07-11 10:54:00,0.6773,0.6774,0.6773,0.6773,2108799999.0
2007-07-11 10:55:00,0.6772,0.6772,0.6772,0.6772,2108799999.0
2007-07-11 10:58:00,0.6771,0.6772,0.6771,0.6772,2108799999.0
2007-07-11 10:59:00,0.6771,0.6773,0.6771,0.6773,2108799999.0
2007-07-11 11:00:00,0.6772,0.6773,0.6772,0.6772,2108799999.0
2007-07-11 11:01:00,0.6771,0.6772,0.6771,0.6772,2108799999.0
2007-07-11 11:02:00,0.6771,0.6772,0.6771,0.6772,2108799999.0
2007-07-11 11:03:00,0.6771,0.6772,0.6771,0.6771,2108799999.0
2007-07-11 11:04:00,0.6772,0.6772,0.6771,0.6771,2108799999.0
2007-07-11 11:05:00,0.6772,0.6772,0.67705,0.6771,2108799999.0
2007-07-11 11:06:00,0.6772,0.6772,0.6772,0.6772,1828099985.0
2007-07-11 11:07:00,0.6771,0.6772,0.6771,0.6772,1828099985.0
2007-07-11 11:10:00,0.6772,0.6772,0.67715,0.67715,1828099985.0
2007-07-11 11:11:00,0.677,0.6771,0.677,0.6771,1234400013.0
2007-07-11 11:12:00,0.677,0.677,0.677,0.677,1234400013.0
2007-07-11 11:13:00,0.6769,0.677,0.6769,0.677,1234400013.0
2007-07-11 11:14:00,0.6771,0.6771,0.6771,0.6771,1234400013.0
2007-07-11 11:15:00,0.677,0.677,0.677,0.677,1234400013.0
2007-07-11 11:16:00,0.6771,0.6771,0.677,0.677,1234400013.0
2007-07-11 11:17:00,0.6771,0.6771,0.677,0.6771,1234400013.0
2007-07-11 11:18:00,0.6771,0.6771,0.67705,0.6771,1234400013.0
2007-07-11 11:19:00,0.6771,0.6771,0.6771,0.6771,1842899981.0
2007-07-11 11:20:00,0.677,0.677,0.677,0.677,1842899981.0
2007-07-11 11:21:00,0.6769,0.677,0.6769,0.6769,1842899981.0
2007-07-11 11:22:00,0.677,0.677,0.6769,0.677,1842899981.0
2007-07-11 11:24:00,0.6771,0.6771,0.6771,0.6771,1842899981.0
2007-07-11 11:27:00,0.67715,0.67715,0.67705,0.67705,1842899981.0
2007-07-11 11:28:00,0.6771,0.67715,0.67705,0.6771,1545799988.0
2007-07-11 11:30:00,0.677,0.6771,0.677,0.6771,2009599957.0
2007-07-11 11:33:00,0.677,0.677,0.6769,0.6769,2009599957.0
2007-07-11 11:35:00,0.6768,0.6769,0.6768,0.6768,2009599957.0
2007-07-11 11:36:00,0.6769,0.6769,0.6767,0.6767,2009599957.0
2007-07-11 11:38:00,0.6768,0.6769,0.6768,0.6769,2009599957.0
2007-07-11 11:39:00,0.6768,0.6768,0.6768,0.6768,2009599957.0
2007-07-11 11:40:00,0.6767,0.6768,0.6767,0.6768,2009599957.0
2007-07-11 11:41:00,0.6767,0.6768,0.6767,0.6768,2009599957.0
2007-07-11 11:42:00,0.6769,0.6769,0.6769,0.6769,2009599957.0
2007-07-11 11:44:00,0.677,0.6771,0.67695,0.677,2009599957.0
2007-07-11 11:45:00,0.677,0.677,0.6766,0.6767,1604799976.0
2007-07-11 11:46:00,0.6768,0.6768,0.6766,0.6766,1604799976.0
2007-07-11 11:47:00,0.6767,0.6767,0.6766,0.6767,1604799976.0
2007-07-11 11:48:00,0.6766,0.6766,0.6766,0.6766,1604799976.0
2007-07-11 11:49:00,0.6767,0.6767,0.6766,0.6766,1604799976.0
2007-07-11 11:50:00,0.6767,0.6767,0.6767,0.6767,1604799976.0
2007-07-11 11:51:00,0.6766,0.6768,0.6766,0.6767,1604799976.0
2007-07-11 11:52:00,0.6768,0.6768,0.6767,0.6767,1604799976.0
2007-07-11 11:53:00,0.6768,0.6769,0.6767,0.6769,1604799976.0
2007-07-11 11:54:00,0.677,0.677,0.67695,0.677,1604799976.0
2007-07-11 11:55:00,0.6768,0.6769,0.6768,0.6769,835899986.0
2007-07-11 11:56:00,0.677,0.677,0.67695,0.67695,835899986.0
2007-07-11 11:57:00,0.677,0.677,0.67695,0.677,508399989.0
2007-07-11 11:58:00,0.677,0.677,0.6769,0.6769,2126999979.0
2007-07-11 11:59:00,0.677,0.677,0.677,0.677,2069099973.0
2007-07-11 12:00:00,0.6771,0.6771,0.677,0.6771,2069099973.0
2007-07-11 12:02:00,0.6772,0.6772,0.6771,0.6771,2069099973.0
2007-07-11 12:04:00,0.677,0.6771,0.6769,0.6769,2069099973.0
2007-07-11 12:05:00,0.677,0.677,0.6769,0.6769,2069099973.0
2007-07-11 12:06:00,0.677,0.677,0.6769,0.6769,2069099973.0
2007-07-11 12:07:00,0.677,0.6771,0.6769,0.677,2069099973.0
2007-07-11 12:08:00,0.6771,0.6771,0.67705,0.6771,2069099973.0
2007-07-11 12:09:00,0.6769,0.6769,0.6768,0.6768,1058499995.0
2007-07-11 12:10:00,0.6769,0.6769,0.6768,0.6768,1058499995.0
2007-07-11 12:11:00,0.6767,0.6768,0.6767,0.6768,1058499995.0
2007-07-11 12:13:00,0.6769,0.6769,0.6769,0.6769,1058499995.0
2007-07-11 12:14:00,0.677,0.677,0.6769,0.67695,1058499995.0
2007-07-11 12:15:00,0.67695,0.677,0.6769,0.677,1454300004.0
2007-07-11 12:16:00,0.677,0.677,0.6769,0.677,1240299980.0
2007-07-11 12:18:00,0.6771,0.6771,0.6771,0.6771,1240299980.0
2007-07-11 12:19:00,0.6772,0.6772,0.6771,0.6771,1240299980.0
2007-07-11 12:20:00,0.6771,0.6772,0.6771,0.6772,1074699974.0
2007-07-11 12:21:00,0.6772,0.6772,0.6771,0.6771,1010800015.0
2007-07-11 12:22:00,0.6772,0.6772,0.6772,0.6772,1010800015.0
2007-07-11 12:23:00,0.6771,0.6772,0.6771,0.6771,1010800015.0
2007-07-11 12:24:00,0.67725,0.67725,0.67715,0.67715,1010800015.0
2007-07-11 12:25:00,0.6772,0.6772,0.67715,0.6772,1495999994.0
2007-07-11 12:26:00,0.6772,0.6772,0.67715,0.67715,526599994.0
2007-07-11 12:27:00,0.6772,0.6772,0.6771,0.6771,991599995.0
2007-07-11 12:28:00,0.6771,0.67715,0.6771,0.67715,1266999985.0
2007-07-11 12:29:00,0.677,0.6771,0.677,0.677,1340200002.0
2007-07-11 12:30:00,0.6771,0.6771,0.677,0.677,1340200002.0
2007-07-11 12:31:00,0.6771,0.67715,0.6771,0.67715,1340200002.0
2007-07-11 12:32:00,0.67715,0.6772,0.6771,0.6771,2011299999.0
2007-07-11 12:33:00,0.6771,0.6771,0.67695,0.67705,1437899987.0
2007-07-11 12:34:00,0.67705,0.67705,0.677,0.67705,1198000009.0
2007-07-11 12:35:00,0.67705,0.6771,0.677,0.67705,595500004.0
2007-07-11 12:36:00,0.6769,0.677,0.6769,0.6769,1397500009.0
2007-07-11 12:37:00,0.677,0.677,0.67695,0.67695,1397500009.0
2007-07-11 12:40:00,0.677,0.677,0.677,0.677,1293700014.0
2007-07-11 12:41:00,0.6771,0.6771,0.6771,0.6771,1293700014.0
2007-07-11 12:43:00,0.6772,0.6772,0.6772,0.6772,1293700014.0
2007-07-11 12:44:00,0.6773,0.6773,0.6772,0.6772,1293700014.0
2007-07-11 12:47:00,0.6771,0.6772,0.6771,0.6771,1293700014.0
2007-07-11 12:48:00,0.6772,0.6773,0.6772,0.6773,1293700014.0
2007-07-11 12:49:00,0.67735,0.6774,0.6773,0.67735,1293700014.0
2007-07-11 12:50:00,0.6772,0.6772,0.6772,0.6772,1696300012.0
2007-07-11 12:51:00,0.6771,0.6772,0.6771,0.6772,1696300012.0
2007-07-11 12:52:00,0.6771,0.6772,0.6771,0.6772,1696300012.0
2007-07-11 12:55:00,0.6772,0.6773,0.67715,0.67725,1696300012.0
2007-07-11 12:56:00,0.67725,0.67725,0.6772,0.6772,2099499991.0
2007-07-11 12:57:00,0.6771,0.6771,0.677,0.6771,1917900003.0
2007-07-11 12:58:00,0.6772,0.6772,0.6771,0.6772,1917900003.0
2007-07-11 12:59:00,0.6772,0.6772,0.677,0.677,1841599990.0
2007-07-11 13:00:00,0.6771,0.6771,0.6771,0.6771,1841599990.0
2007-07-11 13:01:00,0.677,0.6771,0.6769,0.6769,1841599990.0
2007-07-11 13:02:00,0.677,0.677,0.6769,0.6769,1841599990.0
2007-07-11 13:03:00,0.677,0.6771,0.677,0.6771,1841599990.0
2007-07-11 13:04:00,0.6772,0.6773,0.6771,0.6773,1841599990.0
2007-07-11 13:05:00,0.67735,0.67735,0.6772,0.67725,1841599990.0
2007-07-11 13:06:00,0.67725,0.67725,0.6772,0.6772,1777400009.0
2007-07-11 13:08:00,0.67725,0.6773,0.67715,0.6773,1736900005.0
2007-07-11 13:10:00,0.67725,0.6773,0.6772,0.6773,1618099960.0
2007-07-11 13:11:00,0.6773,0.6773,0.67715,0.6772,2028600024.0
2007-07-11 13:12:00,0.6771,0.6772,0.6771,0.6771,2076300000.0
2007-07-11 13:13:00,0.6772,0.6772,0.6772,0.6772,2076300000.0
2007-07-11 13:14:00,0.6773,0.6773,0.6772,0.6773,2076300000.0
2007-07-11 13:15:00,0.6774,0.67745,0.6773,0.67745,2076300000.0
2007-07-11 13:16:00,0.6774,0.6774,0.6773,0.6773,1421300007.0
2007-07-11 13:17:00,0.6772,0.6773,0.6771,0.6772,1421300007.0
2007-07-11 13:18:00,0.6772,0.67725,0.6772,0.67725,1421300007.0
2007-07-11 13:20:00,0.6772,0.6773,0.6772,0.6772,1109799991.0
2007-07-11 13:23:00,0.6772,0.6773,0.6772,0.6773,1746099993.0
2007-07-11 13:24:00,0.6773,0.6773,0.6772,0.6772,1183699984.0
2007-07-11 13:25:00,0.6773,0.6773,0.6772,0.6772,1183699984.0
2007-07-11 13:26:00,0.6773,0.6773,0.6772,0.6772,1183699984.0
2007-07-11 13:27:00,0.6773,0.6773,0.6772,0.6772,1183699984.0
2007-07-11 13:28:00,0.6771,0.6773,0.6771,0.6773,1183699984.0
2007-07-11 13:32:00,0.6772,0.6772,0.6772,0.6772,1183699984.0
2007-07-11 13:33:00,0.6771,0.6772,0.6771,0.6771,1183699984.0
2007-07-11 13:34:00,0.677,0.6771,0.677,0.677,1183699984.0
2007-07-11 13:35:00,0.6769,0.677,0.6769,0.677,1183699984.0
2007-07-11 13:36:00,0.6771,0.6771,0.677,0.677,1183699984.0
2007-07-11 13:37:00,0.6769,0.677,0.6769,0.677,1183699984.0
2007-07-11 13:38:00,0.6771,0.6772,0.677,0.6771,1183699984.0
2007-07-11 13:39:00,0.677,0.6771,0.677,0.677,1183699984.0
2007-07-11 13:40:00,0.6771,0.6771,0.677,0.6771,1183699984.0
2007-07-11 13:41:00,0.67715,0.6772,0.67715,0.6772,1183699984.0
2007-07-11 13:42:00,0.677,0.677,0.677,0.677,1475600000.0
2007-07-11 13:43:00,0.6771,0.6771,0.677,0.6771,1475600000.0
2007-07-11 13:44:00,0.6772,0.6772,0.6768,0.6769,1475600000.0
2007-07-11 13:45:00,0.6768,0.677,0.6768,0.6769,1475600000.0
2007-07-11 13:46:00,0.677,0.677,0.6768,0.6768,1475600000.0
2007-07-11 13:47:00,0.6769,0.677,0.67685,0.6769,1475600000.0
2007-07-11 13:48:00,0.6768,0.6769,0.6768,0.6769,1853699999.0
2007-07-11 13:49:00,0.6768,0.6768,0.6767,0.6768,1853699999.0
2007-07-11 13:50:00,0.6768,0.6769,0.67675,0.6769,1853699999.0
2007-07-11 13:51:00,0.6769,0.6769,0.67685,0.6769,1892199991.0
2007-07-11 13:52:00,0.6769,0.6769,0.6768,0.6768,1915899999.0
2007-07-11 13:53:00,0.6768,0.6768,0.6767,0.6768,1522800001.0
2007-07-11 13:54:00,0.6767,0.6768,0.6767,0.6767,1522800001.0
2007-07-11 13:55:00,0.6768,0.6768,0.6767,0.6767,1522800001.0
2007-07-11 13:56:00,0.6768,0.6768,0.6767,0.6768,1522800001.0
2007-07-11 13:57:00,0.67685,0.677,0.67675,0.67695,1522800001.0
2007-07-11 13:59:00,0.6768,0.6768,0.6768,0.6768,511399998.0
2007-07-11 14:00:00,0.6769,0.6769,0.6768,0.6768,511399998.0
2007-07-11 14:01:00,0.6769,0.6769,0.67685,0.6769,511399998.0
2007-07-11 14:02:00,0.6769,0.677,0.6769,0.677,1431400003.0
2007-07-11 14:03:00,0.677,0.677,0.6769,0.677,777299997.0
2007-07-11 14:04:00,0.6769,0.6769,0.6768,0.6769,1859199993.0
2007-07-11 14:07:00,0.677,0.677,0.6769,0.677,1859199993.0
2007-07-11 14:08:00,0.6769,0.677,0.6769,0.6769,1859199993.0
2007-07-11 14:09:00,0.677,0.677,0.6769,0.6769,1859199993.0
2007-07-11 14:11:00,0.677,0.677,0.677,0.677,1859199993.0
2007-07-11 14:14:00,0.6768,0.6769,0.6768,0.6768,1879699993.0
2007-07-11 14:15:00,0.6769,0.677,0.6768,0.6769,1879699993.0
2007-07-11 14:16:00,0.677,0.677,0.6769,0.677,1879699993.0
2007-07-11 14:17:00,0.67695,0.677,0.67695,0.677,1879699993.0
2007-07-11 14:18:00,0.677,0.677,0.6769,0.6769,1002499988.0
2007-07-11 14:19:00,0.677,0.677,0.6769,0.6769,1002499988.0
2007-07-11 14:20:00,0.677,0.677,0.6769,0.677,1002499988.0
2007-07-11 14:21:00,0.6769,0.6769,0.6769,0.6769,1002499988.0
2007-07-11 14:23:00,0.677,0.677,0.6769,0.677,1002499988.0
2007-07-11 14:24:00,0.6769,0.677,0.6769,0.677,1002499988.0
2007-07-11 14:26:00,0.6769,0.6769,0.6768,0.6768,1002499988.0
2007-07-11 14:27:00,0.6769,0.6769,0.6768,0.6769,1002499988.0
2007-07-11 14:29:00,0.677,0.677,0.6769,0.677,1002499988.0
2007-07-11 14:30:00,0.677,0.6771,0.677,0.67705,1002499988.0
2007-07-11 14:32:00,0.6771,0.6771,0.6769,0.6769,1483799967.0
2007-07-11 14:35:00,0.6768,0.6768,0.6768,0.6768,1483799967.0
2007-07-11 14:36:00,0.6769,0.6769,0.6768,0.6768,1483799967.0
2007-07-11 14:37:00,0.6769,0.6769,0.6768,0.6769,1483799967.0
2007-07-11 14:38:00,0.6768,0.6769,0.6768,0.6768,1483799967.0
2007-07-11 14:39:00,0.6767,0.6768,0.6767,0.6767,1483799967.0
2007-07-11 14:40:00,0.6768,0.6769,0.6768,0.6769,1483799967.0
2007-07-11 14:41:00,0.677,0.677,0.6768,0.6769,1483799967.0
2007-07-11 14:42:00,0.6768,0.6768,0.6767,0.6768,1483799967.0
2007-07-11 14:43:00,0.6767,0.6768,0.6767,0.6768,1483799967.0
2007-07-11 14:46:00,0.6767,0.6767,0.6766,0.6767,1483799967.0
2007-07-11 14:47:00,0.6766,0.6767,0.6766,0.6767,1483799967.0
2007-07-11 14:48:00,0.6766,0.6767,0.6766,0.6766,1483799967.0
2007-07-11 14:49:00,0.6767,0.6767,0.6766,0.6767,1483799967.0
2007-07-11 14:50:00,0.6766,0.6767,0.6766,0.6767,1483799967.0
2007-07-11 14:51:00,0.6768,0.6768,0.6767,0.6767,1483799967.0
2007-07-11 14:52:00,0.6768,0.6768,0.6768,0.6768,1483799967.0
2007-07-11 14:53:00,0.6767,0.6768,0.6767,0.6768,1483799967.0
2007-07-11 14:54:00,0.6767,0.6768,0.6767,0.6768,1483799967.0
2007-07-11 14:55:00,0.6767,0.6768,0.6767,0.6768,1483799967.0
2007-07-11 14:56:00,0.6767,0.6768,0.6767,0.6767,1483799967.0
2007-07-11 14:57:00,0.6768,0.6768,0.67675,0.67675,1483799967.0
2007-07-11 14:58:00,0.6766,0.6766,0.6766,0.6766,2046000016.0
2007-07-11 14:59:00,0.6765,0.6767,0.6765,0.6767,2046000016.0
2007-07-11 15:00:00,0.6766,0.6767,0.6766,0.6766,2046000016.0
2007-07-11 15:01:00,0.6767,0.6767,0.6766,0.6767,2046000016.0
2007-07-11 15:02:00,0.6768,0.6768,0.6767,0.6767,2046000016.0
2007-07-11 15:03:00,0.6768,0.6768,0.6768,0.6768,2046000016.0
2007-07-11 15:05:00,0.6769,0.6769,0.6768,0.6769,2046000016.0
2007-07-11 15:07:00,0.6769,0.6769,0.6768,0.6768,1339100000.0
2007-07-11 15:08:00,0.6769,0.6769,0.6768,0.6769,1339100000.0
2007-07-11 15:09:00,0.6768,0.6769,0.6768,0.6768,1339100000.0
2007-07-11 15:10:00,0.6769,0.6769,0.6768,0.6768,1339100000.0
2007-07-11 15:11:00,0.6767,0.6768,0.6767,0.6768,1339100000.0
2007-07-11 15:12:00,0.6769,0.6769,0.6768,0.6768,1339100000.0
2007-07-11 15:13:00,0.6767,0.6768,0.6767,0.6768,1339100000.0
2007-07-11 15:15:00,0.6767,0.6768,0.6767,0.6768,1339100000.0
2007-07-11 15:16:00,0.6767,0.6767,0.6765,0.6766,1339100000.0
2007-07-11 15:17:00,0.6767,0.6767,0.6766,0.6766,1339100000.0
2007-07-11 15:18:00,0.6767,0.6767,0.6766,0.6767,1339100000.0
2007-07-11 15:22:00,0.6766,0.6766,0.6766,0.6766,1339100000.0
2007-07-11 15:23:00,0.67675,0.67675,0.6767,0.6767,1339100000.0
2007-07-11 15:24:00,0.6767,0.6767,0.6766,0.67665,1588400007.0
2007-07-11 15:25:00,0.6765,0.6766,0.6765,0.6765,1518200029.0
2007-07-11 15:26:00,0.6766,0.6766,0.6766,0.6766,1518200029.0
2007-07-11 15:27:00,0.6766,0.6767,0.67655,0.67665,1518200029.0
2007-07-11 15:28:00,0.67665,0.6767,0.67655,0.6766,942799988.0
2007-07-11 15:29:00,0.6765,0.6765,0.6765,0.6765,1509500001.0
2007-07-11 15:30:00,0.6766,0.6766,0.6765,0.6765,1509500001.0
2007-07-11 15:32:00,0.6766,0.6766,0.67645,0.6765,1509500001.0
2007-07-11 15:33:00,0.6765,0.67655,0.67645,0.67655,927699981.0
2007-07-11 15:34:00,0.6764,0.6767,0.6764,0.6767,1698499967.0
2007-07-11 15:35:00,0.6766,0.6768,0.6766,0.6767,1698499967.0
2007-07-11 15:38:00,0.6768,0.6768,0.6767,0.6768,1698499967.0
2007-07-11 15:39:00,0.67685,0.6769,0.6768,0.6769,1698499967.0
2007-07-11 15:40:00,0.6769,0.6769,0.6768,0.6769,1065699982.0
2007-07-11 15:41:00,0.67695,0.67695,0.6769,0.67695,1065699982.0
2007-07-11 15:42:00,0.67695,0.67695,0.67695,0.67695,76800000.0
2007-07-11 15:43:00,0.67695,0.67695,0.67675,0.67685,1892799982.0
2007-07-11 15:44:00,0.6767,0.6768,0.6767,0.6767,174099999.0
2007-07-11 15:45:00,0.6768,0.6768,0.6768,0.6768,174099999.0
2007-07-11 15:46:00,0.67685,0.6769,0.67685,0.67685,174099999.0
2007-07-11 15:47:00,0.6769,0.6769,0.6768,0.6768,647000003.0
2007-07-11 15:48:00,0.6767,0.6768,0.6767,0.6767,783000004.0
2007-07-11 15:50:00,0.6768,0.6768,0.67675,0.6768,783000004.0
2007-07-11 15:51:00,0.6768,0.6768,0.6767,0.6768,1666800010.0
2007-07-11 15:52:00,0.6768,0.67685,0.67675,0.6768,1281899977.0
2007-07-11 15:53:00,0.6768,0.6768,0.6767,0.6767,1571699986.0
2007-07-11 15:54:00,0.6767,0.67675,0.67665,0.6767,1812000000.0
2007-07-11 15:56:00,0.6767,0.6767,0.6767,0.6767,2139699996.0
2007-07-11 15:57:00,0.67675,0.6768,0.6767,0.6767,2139699996.0
2007-07-11 15:58:00,0.6766,0.6767,0.6766,0.6767,643799998.0
2007-07-11 15:59:00,0.6767,0.6768,0.6767,0.6768,643799998.0
2007-07-11 16:00:00,0.67675,0.6768,0.6767,0.6768,479500000.0
2007-07-11 16:03:00,0.6768,0.6768,0.6767,0.6768,2047200001.0
2007-07-11 16:04:00,0.6767,0.6768,0.6767,0.6767,2047200001.0
2007-07-11 16:05:00,0.6768,0.6768,0.6767,0.67675,2047200001.0
2007-07-11 16:06:00,0.67675,0.6768,0.67675,0.67675,112600000.0
2007-07-11 16:07:00,0.6768,0.6768,0.6767,0.6767,531599999.0
2007-07-11 16:08:00,0.6768,0.6768,0.6768,0.6768,531599999.0
2007-07-11 16:09:00,0.6769,0.6769,0.6768,0.6768,531599999.0
2007-07-11 16:11:00,0.6769,0.6769,0.6768,0.6768,531599999.0
2007-07-11 16:12:00,0.67695,0.677,0.6769,0.67695,531599999.0
2007-07-11 16:13:00,0.67695,0.677,0.67685,0.6769,2145299942.0
2007-07-11 16:14:00,0.6767,0.6767,0.6767,0.6767,2119099998.0
2007-07-11 16:15:00,0.6768,0.6768,0.6767,0.6767,2119099998.0
2007-07-11 16:16:00,0.6768,0.6768,0.6767,0.6768,2119099998.0
2007-07-11 16:17:00,0.6767,0.6769,0.6767,0.6768,2119099998.0
2007-07-11 16:18:00,0.6767,0.6768,0.6767,0.6767,2119099998.0
2007-07-11 16:19:00,0.6768,0.6768,0.6767,0.6767,2119099998.0
2007-07-11 16:20:00,0.6768,0.6769,0.6768,0.6768,2119099998.0
2007-07-11 16:21:00,0.6768,0.6768,0.6767,0.6767,1197300011.0
2007-07-11 16:24:00,0.6768,0.6768,0.6768,0.6768,1197300011.0
2007-07-11 16:25:00,0.6767,0.6767,0.6767,0.6767,1197300011.0
2007-07-11 16:26:00,0.6768,0.6768,0.6767,0.6767,1197300011.0
2007-07-11 16:27:00,0.6768,0.6768,0.6767,0.6767,1197300011.0
2007-07-11 16:28:00,0.6768,0.6768,0.6767,0.6767,1197300011.0
2007-07-11 16:29:00,0.6768,0.6768,0.6767,0.6767,1197300011.0
2007-07-11 16:31:00,0.67675,0.6768,0.6767,0.67675,1197300011.0
2007-07-11 16:32:00,0.6766,0.6766,0.6766,0.6766,1234900008.0
2007-07-11 16:33:00,0.6767,0.6767,0.6766,0.6766,1234900008.0
2007-07-11 16:34:00,0.6767,0.6767,0.6766,0.6766,1234900008.0
2007-07-11 16:35:00,0.67665,0.6767,0.67665,0.6767,1234900008.0
2007-07-11 16:36:00,0.6767,0.6768,0.67665,0.67675,1758599999.0
2007-07-11 16:37:00,0.6768,0.6768,0.6767,0.67675,1915199966.0
2007-07-11 16:38:00,0.67675,0.6768,0.6767,0.6767,1476500004.0
2007-07-11 16:40:00,0.6767,0.6767,0.6767,0.6767,1086699985.0
2007-07-11 16:41:00,0.6766,0.6766,0.6766,0.6766,1086699985.0
2007-07-11 16:42:00,0.6767,0.6767,0.6766,0.6766,1086699985.0
2007-07-11 16:43:00,0.67665,0.6767,0.6766,0.6767,1086699985.0
2007-07-11 16:44:00,0.6765,0.6766,0.6765,0.6765,794100002.0
2007-07-11 16:45:00,0.6766,0.67665,0.6766,0.6766,794100002.0
2007-07-11 16:46:00,0.6766,0.67665,0.67655,0.6766,1965800012.0
2007-07-11 16:47:00,0.6766,0.6766,0.6765,0.6765,2102099999.0
2007-07-11 16:48:00,0.6766,0.6768,0.6765,0.6767,2102099999.0
2007-07-11 16:49:00,0.6768,0.6768,0.6768,0.6768,2102099999.0
2007-07-11 16:50:00,0.6767,0.6768,0.6767,0.6767,2102099999.0
2007-07-11 16:51:00,0.6766,0.6767,0.6766,0.6766,2102099999.0
2007-07-11 16:52:00,0.6767,0.6767,0.6766,0.6766,2102099999.0
2007-07-11 16:53:00,0.6767,0.67675,0.6766,0.6766,2102099999.0
2007-07-11 16:55:00,0.6767,0.67685,0.6767,0.6768,1728699997.0
2007-07-11 16:56:00,0.6768,0.67685,0.67675,0.67685,441699993.0
2007-07-11 16:57:00,0.6768,0.6769,0.6767,0.6768,1739099995.0
2007-07-11 16:58:00,0.6769,0.6769,0.6769,0.6769,1739099995.0
2007-07-11 16:59:00,0.677,0.6772,0.677,0.6771,1739099995.0
2007-07-11 17:00:00,0.677,0.6771,0.677,0.677,1739099995.0
2007-07-11 17:01:00,0.6771,0.6771,0.677,0.677,1739099995.0
2007-07-11 17:02:00,0.6769,0.677,0.6769,0.677,1739099995.0
2007-07-11 17:03:00,0.6769,0.677,0.6769,0.6769,1739099995.0
2007-07-11 17:04:00,0.6768,0.6768,0.6767,0.6768,1739099995.0
2007-07-11 17:05:00,0.6769,0.6769,0.6768,0.67685,1739099995.0
2007-07-11 17:06:00,0.6769,0.6769,0.6768,0.6768,1055199986.0
2007-07-11 17:07:00,0.67685,0.677,0.67685,0.67695,1055199986.0
2007-07-11 17:09:00,0.6769,0.6769,0.6769,0.6769,2126899990.0
2007-07-11 17:10:00,0.6769,0.6769,0.6769,0.6769,2126899990.0
2007-07-11 17:12:00,0.6767,0.6768,0.6767,0.6768,1867800002.0
2007-07-11 17:13:00,0.6769,0.6769,0.6769,0.6769,1867800002.0
2007-07-11 17:14:00,0.6768,0.6769,0.6768,0.6768,1867800002.0
2007-07-11 17:15:00,0.6769,0.6769,0.6768,0.6769,1867800002.0
2007-07-11 17:16:00,0.677,0.677,0.6769,0.6769,1867800002.0
2007-07-11 17:17:00,0.677,0.677,0.6769,0.6769,1867800002.0
2007-07-11 17:21:00,0.677,0.677,0.6769,0.6769,1867800002.0
2007-07-11 17:22:00,0.677,0.677,0.6769,0.6769,1867800002.0
2007-07-11 17:23:00,0.6768,0.6769,0.6768,0.6769,1867800002.0
2007-07-11 17:24:00,0.6768,0.677,0.6768,0.6769,1867800002.0
2007-07-11 17:25:00,0.677,0.677,0.6769,0.6769,1867800002.0
2007-07-11 17:26:00,0.677,0.677,0.6769,0.6769,1867800002.0
2007-07-11 17:27:00,0.677,0.677,0.6769,0.6769,1867800002.0
2007-07-11 17:28:00,0.677,0.677,0.6769,0.677,1867800002.0
2007-07-11 17:29:00,0.6769,0.677,0.6769,0.6769,1867800002.0
2007-07-11 17:30:00,0.677,0.677,0.67685,0.677,1867800002.0
2007-07-11 17:31:00,0.6768,0.6769,0.6768,0.6769,1698900009.0
2007-07-11 17:33:00,0.677,0.677,0.677,0.677,1698900009.0
2007-07-11 17:34:00,0.677,0.677,0.6769,0.677,1056399993.0
2007-07-11 17:35:00,0.677,0.677,0.67695,0.677,437299998.0
2007-07-11 17:36:00,0.677,0.677,0.6769,0.6769,1696299993.0
2007-07-11 17:37:00,0.6767,0.6767,0.6767,0.6767,859000002.0
2007-07-11 17:38:00,0.6766,0.6767,0.6765,0.6766,859000002.0
2007-07-11 17:39:00,0.6765,0.6766,0.6764,0.6765,859000002.0
2007-07-11 17:40:00,0.6764,0.6766,0.6764,0.6766,859000002.0
2007-07-11 17:41:00,0.6765,0.6767,0.6765,0.6766,859000002.0
2007-07-11 17:42:00,0.6767,0.6767,0.6767,0.6767,859000002.0
2007-07-11 17:43:00,0.6766,0.6767,0.6766,0.6767,859000002.0
2007-07-11 17:45:00,0.6766,0.6767,0.6766,0.6767,859000002.0
2007-07-11 17:46:00,0.6766,0.6767,0.6766,0.6767,859000002.0
2007-07-11 17:47:00,0.6768,0.6768,0.6768,0.6768,859000002.0
2007-07-11 17:49:00,0.6768,0.6768,0.6767,0.6767,1862899993.0
2007-07-11 17:50:00,0.6766,0.6767,0.6766,0.6767,1862899993.0
2007-07-11 17:51:00,0.6768,0.6768,0.6767,0.6767,1862899993.0
2007-07-11 17:52:00,0.6768,0.6769,0.6767,0.6769,1862899993.0
2007-07-11 17:53:00,0.6768,0.6769,0.6768,0.6768,1862899993.0
2007-07-11 17:55:00,0.6767,0.6768,0.6767,0.6768,1862899993.0
2007-07-11 17:56:00,0.6769,0.6769,0.6768,0.6768,1862899993.0
2007-07-11 17:57:00,0.6767,0.6769,0.6767,0.6769,1862899993.0
2007-07-11 17:58:00,0.677,0.677,0.6769,0.67695,1862899993.0
2007-07-11 18:00:00,0.6768,0.6769,0.6768,0.6769,1776799993.0
2007-07-11 18:01:00,0.6768,0.6769,0.6768,0.6768,1776799993.0
2007-07-11 18:02:00,0.6769,0.677,0.67685,0.677,1776799993.0
2007-07-11 18:03:00,0.677,0.677,0.6769,0.67695,1783199995.0
2007-07-11 18:04:00,0.6769,0.67695,0.67685,0.67695,779099990.0
2007-07-11 18:05:00,0.6769,0.67695,0.67685,0.6769,1537599996.0
2007-07-11 18:06:00,0.6769,0.6769,0.6768,0.67685,872000002.0
2007-07-11 18:07:00,0.67685,0.67685,0.6768,0.67685,622900002.0
2007-07-11 18:08:00,0.67685,0.67685,0.6768,0.6768,1276099996.0
2007-07-11 18:09:00,0.6768,0.6769,0.6768,0.6769,1120299996.0
2007-07-11 18:10:00,0.6769,0.6769,0.6769,0.6769,417699998.0
2007-07-11 18:12:00,0.677,0.677,0.67695,0.67695,417699998.0
2007-07-11 18:13:00,0.67695,0.677,0.6769,0.67695,714600001.0
2007-07-11 18:14:00,0.677,0.677,0.6769,0.677,1276899992.0
2007-07-11 18:15:00,0.677,0.677,0.67695,0.677,895299994.0
2007-07-11 18:16:00,0.677,0.677,0.6769,0.6769,1919899982.0
2007-07-11 18:17:00,0.677,0.677,0.677,0.677,1919899982.0
2007-07-11 18:18:00,0.6771,0.6771,0.6771,0.6771,1919899982.0
2007-07-11 18:19:00,0.677,0.6771,0.677,0.6771,1919899982.0
2007-07-11 18:20:00,0.677,0.677,0.677,0.677,1919899982.0
2007-07-11 18:21:00,0.6771,0.6771,0.677,0.677,1919899982.0
2007-07-11 18:23:00,0.67705,0.6772,0.67705,0.67715,1919899982.0
2007-07-11 18:24:00,0.6772,0.6772,0.6772,0.6772,1519300012.0
2007-07-11 18:25:00,0.6772,0.6772,0.6772,0.6772,463700001.0
2007-07-11 18:26:00,0.6772,0.6772,0.67715,0.67715,1581599983.0
2007-07-11 18:27:00,0.6772,0.6772,0.6771,0.6772,1576399991.0
2007-07-11 18:28:00,0.6772,0.6772,0.6772,0.6772,1576399991.0
2007-07-11 18:29:00,0.6772,0.6772,0.67715,0.6772,851999999.0
2007-07-11 18:30:00,0.67715,0.6772,0.6771,0.6771,1881199997.0
2007-07-11 18:31:00,0.6771,0.6772,0.6771,0.6772,1306099999.0
2007-07-11 18:32:00,0.6772,0.67725,0.6772,0.6772,474099995.0
2007-07-11 18:33:00,0.6772,0.67725,0.6772,0.67725,95800000.0
2007-07-11 18:34:00,0.67725,0.67725,0.6772,0.6772,270800000.0
2007-07-11 18:35:00,0.6772,0.6772,0.67705,0.6771,1192599994.0
2007-07-11 18:36:00,0.6771,0.6771,0.6771,0.6771,47900002.0
2007-07-11 18:37:00,0.6771,0.6771,0.67705,0.67705,480400004.0
2007-07-11 18:38:00,0.6769,0.677,0.6768,0.6769,1762999987.0
2007-07-11 18:39:00,0.67695,0.677,0.67685,0.6769,1762999987.0
2007-07-11 18:40:00,0.67685,0.67695,0.67685,0.6769,1823700011.0
2007-07-11 18:41:00,0.67695,0.67695,0.6769,0.6769,290200000.0
2007-07-11 18:42:00,0.6769,0.67695,0.6769,0.6769,1382799992.0
2007-07-11 18:43:00,0.67695,0.677,0.67685,0.677,1831799999.0
2007-07-11 18:44:00,0.677,0.6771,0.6769,0.6771,688100003.0
2007-07-11 18:45:00,0.6771,0.6772,0.677,0.67715,1722199995.0
2007-07-11 18:46:00,0.67715,0.67725,0.67715,0.67725,1451700013.0
2007-07-11 18:47:00,0.67725,0.6773,0.6772,0.6772,1252600000.0
2007-07-11 18:48:00,0.6772,0.6772,0.67715,0.67715,843699987.0
2007-07-11 18:49:00,0.67715,0.6772,0.6771,0.6772,191700001.0
2007-07-11 18:50:00,0.6772,0.6773,0.6772,0.6772,1628799996.0
2007-07-11 18:51:00,0.6771,0.6772,0.6771,0.6771,488400000.0
2007-07-11 18:52:00,0.6772,0.6772,0.6771,0.6772,488400000.0
2007-07-11 18:53:00,0.6772,0.6772,0.6772,0.6772,128800000.0
2007-07-11 18:54:00,0.6772,0.6772,0.6771,0.6771,1544700003.0
2007-07-11 18:55:00,0.6772,0.6772,0.67715,0.67715,1544700003.0
2007-07-11 18:56:00,0.67715,0.6772,0.67715,0.6772,725300004.0
2007-07-11 18:57:00,0.6772,0.6772,0.67715,0.6772,1543299978.0
2007-07-11 18:58:00,0.6772,0.6772,0.67715,0.67715,1238799972.0
2007-07-11 18:59:00,0.6772,0.6772,0.6772,0.6772,361899995.0
2007-07-11 19:00:00,0.6772,0.6772,0.67715,0.67715,552000000.0
2007-07-11 19:01:00,0.677,0.6771,0.677,0.6771,1368399997.0
2007-07-11 19:02:00,0.6771,0.6771,0.6771,0.6771,1368399997.0
2007-07-11 19:03:00,0.6771,0.6771,0.6771,0.6771,1363400007.0
2007-07-11 19:04:00,0.6771,0.6771,0.6771,0.6771,900199998.0
2007-07-11 19:05:00,0.67705,0.6771,0.677,0.677,503499991.0
2007-07-11 19:06:00,0.67695,0.67705,0.67695,0.67705,2128600015.0
2007-07-11 19:07:00,0.677,0.677,0.677,0.677,679099999.0
2007-07-11 19:08:00,0.677,0.67705,0.677,0.67705,649900001.0
2007-07-11 19:09:00,0.67705,0.6771,0.677,0.6771,1141400001.0
2007-07-11 19:10:00,0.677,0.6771,0.677,0.677,55800000.0
2007-07-11 19:11:00,0.6772,0.6772,0.677,0.677,55800000.0
2007-07-11 19:12:00,0.67705,0.67705,0.67705,0.67705,55800000.0
2007-07-11 19:13:00,0.677,0.67705,0.677,0.677,867600016.0
2007-07-11 19:14:00,0.6769,0.677,0.6769,0.6769,246000000.0
2007-07-11 19:15:00,0.677,0.677,0.677,0.677,246000000.0
2007-07-11 19:16:00,0.677,0.677,0.67695,0.677,720400007.0
2007-07-11 19:17:00,0.677,0.677,0.67695,0.677,1061699994.0
2007-07-11 19:18:00,0.677,0.677,0.67695,0.67695,386599994.0
2007-07-11 19:19:00,0.67695,0.677,0.67695,0.67695,411600003.0
2007-07-11 19:20:00,0.677,0.677,0.677,0.677,862399998.0
2007-07-11 19:21:00,0.677,0.677,0.67695,0.67695,1184799994.0
2007-07-11 19:22:00,0.677,0.677,0.677,0.677,1084700001.0
2007-07-11 19:23:00,0.677,0.67705,0.677,0.67705,793999998.0
2007-07-11 19:24:00,0.67687,0.67707,0.67687,0.6769,831799988.0
2007-07-11 19:25:00,0.677,0.677,0.677,0.677,653199996.0
2007-07-11 19:26:00,0.677,0.677,0.677,0.677,212800002.0
2007-07-11 19:27:00,0.677,0.677,0.677,0.677,276499997.0
2007-07-11 19:28:00,0.67675,0.67695,0.67675,0.67695,1242800004.0
2007-07-11 19:29:00,0.677,0.677,0.6769,0.677,1061300012.0
2007-07-11 19:30:00,0.6769,0.677,0.6769,0.6769,1506099994.0
2007-07-11 19:31:00,0.6769,0.677,0.6769,0.67695,1132000001.0
2007-07-11 19:32:00,0.67695,0.677,0.67695,0.67695,489799998.0
2007-07-11 19:33:00,0.6769,0.67695,0.67685,0.67685,1313499996.0
2007-07-11 19:34:00,0.6769,0.6769,0.67685,0.67685,473499987.0
2007-07-11 19:35:00,0.6769,0.6769,0.67685,0.6769,480699996.0
2007-07-11 19:36:00,0.6769,0.6769,0.6768,0.6769,1323499996.0
2007-07-11 19:37:00,0.6769,0.6769,0.67685,0.67685,229600000.0
2007-07-11 19:38:00,0.6768,0.6768,0.6767,0.6768,449399997.0
2007-07-11 19:39:00,0.6768,0.6768,0.6768,0.6768,449399997.0
2007-07-11 19:40:00,0.6769,0.6769,0.6768,0.6768,1620799987.0
2007-07-11 19:41:00,0.6768,0.67685,0.67675,0.67675,1620799987.0
2007-07-11 19:42:00,0.6768,0.6769,0.6768,0.67685,1472099988.0
2007-07-11 19:43:00,0.67685,0.67685,0.67685,0.67685,2400000.0
2007-07-11 19:44:00,0.67685,0.67685,0.6768,0.6768,335999994.0
2007-07-11 19:45:00,0.67685,0.6769,0.6768,0.67685,233200000.0
2007-07-11 19:46:00,0.6769,0.6769,0.67685,0.67685,72800000.0
2007-07-11 19:47:00,0.67666,0.67674,0.67656,0.67673,276599999.0
2007-07-11 19:48:00,0.67685,0.67685,0.6768,0.6768,595600005.0
2007-07-11 19:49:00,0.6768,0.6768,0.6767,0.6768,1159999990.0
2007-07-11 19:50:00,0.6768,0.6768,0.6768,0.6768,286999998.0
2007-07-11 19:51:00,0.6768,0.6768,0.6768,0.6768,730100013.0
2007-07-11 19:52:00,0.6768,0.6768,0.6768,0.6768,330100001.0
2007-07-11 19:53:00,0.6768,0.6768,0.6768,0.6768,22400000.0
2007-07-11 19:54:00,0.6767,0.6768,0.6767,0.6768,445500001.0
2007-07-11 19:55:00,0.6769,0.6769,0.6768,0.6768,445500001.0
2007-07-11 19:56:00,0.6768,0.67685,0.6768,0.67685,445500001.0
2007-07-11 19:57:00,0.67685,0.67685,0.67685,0.67685,12000000.0
2007-07-11 19:58:00,0.67685,0.67685,0.6768,0.6768,439999998.0
2007-07-11 19:59:00,0.6768,0.6768,0.6768,0.6768,528600001.0
2007-07-11 20:00:00,0.6768,0.6769,0.6768,0.67685,528600001.0
2007-07-11 20:01:00,0.67685,0.6769,0.6768,0.6769,157299999.0
2007-07-11 20:02:00,0.6768,0.6768,0.6768,0.6768,1139399992.0
2007-07-11 20:03:00,0.6768,0.6768,0.6768,0.6768,1139399992.0
2007-07-11 20:04:00,0.6768,0.6768,0.6768,0.6768,2123400007.0
2007-07-11 20:05:00,0.6768,0.6768,0.67675,0.6768,992500005.0
2007-07-11 20:06:00,0.6767,0.6769,0.6767,0.6768,1707099995.0
2007-07-11 20:07:00,0.67685,0.6769,0.6768,0.6769,1707099995.0
2007-07-11 20:08:00,0.6769,0.6769,0.6769,0.6769,2109200011.0
2007-07-11 20:09:00,0.6769,0.6769,0.6769,0.6769,621099988.0
2007-07-11 20:10:00,0.6769,0.6769,0.6768,0.67685,1238299991.0
2007-07-11 20:11:00,0.67685,0.6769,0.6768,0.6768,922800013.0
2007-07-11 20:12:00,0.6768,0.6768,0.6768,0.6768,1307199999.0
2007-07-11 20:13:00,0.67675,0.6768,0.67675,0.6768,685799982.0
2007-07-11 20:14:00,0.6768,0.6768,0.6768,0.6768,605699996.0
2007-07-11 20:15:00,0.6768,0.6768,0.6768,0.6768,1192500005.0
2007-07-11 20:16:00,0.6768,0.6768,0.67675,0.6768,843799994.0
2007-07-11 20:17:00,0.6768,0.6768,0.6768,0.6768,96000000.0
2007-07-11 20:18:00,0.6768,0.6768,0.6767,0.6768,641500005.0
2007-07-11 20:19:00,0.6768,0.6768,0.67675,0.6768,180800000.0
2007-07-11 20:20:00,0.6768,0.6768,0.67675,0.6768,301599999.0
2007-07-11 20:21:00,0.6768,0.6768,0.6767,0.6767,1099200005.0
2007-07-11 20:22:00,0.6767,0.67675,0.6767,0.67675,346799999.0
2007-07-11 20:23:00,0.67675,0.6768,0.67675,0.67675,508900001.0
2007-07-11 20:24:00,0.67675,0.6768,0.6767,0.6767,411100000.0
2007-07-11 20:25:00,0.6767,0.67675,0.6767,0.67675,986200024.0
2007-07-11 20:26:00,0.67675,0.67675,0.67665,0.6767,1912700009.0
2007-07-11 20:28:00,0.67675,0.67675,0.67675,0.67675,28800000.0
2007-07-11 20:29:00,0.6767,0.6767,0.6767,0.6767,633399997.0
2007-07-11 20:30:00,0.6767,0.6767,0.67665,0.6767,780600003.0
2007-07-11 20:31:00,0.6767,0.6768,0.6767,0.6768,356100004.0
2007-07-11 20:32:00,0.67675,0.6768,0.67675,0.6768,104400000.0
2007-07-11 20:33:00,0.6768,0.6768,0.6767,0.6767,1476700005.0
2007-07-11 20:34:00,0.6767,0.6767,0.67665,0.6767,190699999.0
2007-07-11 20:35:00,0.6767,0.67675,0.67665,0.6767,1193299984.0
2007-07-11 20:36:00,0.6767,0.6767,0.67665,0.6767,696600003.0
2007-07-11 20:37:00,0.6767,0.6767,0.6767,0.6767,162899997.0
2007-07-11 20:38:00,0.6767,0.6767,0.67665,0.6767,636799990.0
2007-07-11 20:40:00,0.67665,0.6768,0.67665,0.6768,2063699982.0
2007-07-11 20:41:00,0.6768,0.6768,0.67675,0.6768,745199987.0
2007-07-11 20:42:00,0.6768,0.6768,0.67665,0.67665,651400004.0
2007-07-11 20:43:00,0.6768,0.6768,0.6766,0.6767,1074599990.0
2007-07-11 20:44:00,0.6767,0.6767,0.67665,0.67665,1074599990.0
2007-07-11 20:45:00,0.67665,0.6767,0.67655,0.67665,1762299992.0
2007-07-11 20:46:00,0.67665,0.6767,0.67665,0.6767,557599998.0
2007-07-11 20:47:00,0.6767,0.6767,0.67665,0.6767,1982399986.0
2007-07-11 20:48:00,0.6767,0.6767,0.67665,0.6767,1093199989.0
2007-07-11 20:49:00,0.6767,0.6767,0.6767,0.6767,279200000.0
2007-07-11 20:50:00,0.6767,0.6767,0.6767,0.6767,576799999.0
2007-07-11 20:51:00,0.6767,0.6767,0.6766,0.6767,1015099993.0
2007-07-11 20:52:00,0.6767,0.6767,0.6766,0.6767,572399995.0
2007-07-11 20:53:00,0.6767,0.6767,0.6766,0.6766,727500008.0
2007-07-11 20:55:00,0.67665,0.6767,0.6766,0.67665,1569699998.0
2007-07-11 20:56:00,0.6767,0.6767,0.6766,0.6766,576799994.0
2007-07-11 20:57:00,0.6765,0.6766,0.6765,0.6766,576799994.0
2007-07-11 20:59:00,0.6765,0.6766,0.6765,0.6766,576799994.0
2007-07-11 21:00:00,0.67655,0.67665,0.67655,0.67665,576799994.0
2007-07-11 21:01:00,0.6767,0.6767,0.6766,0.6766,295499995.0
2007-07-11 21:02:00,0.67655,0.6766,0.67655,0.6766,295499995.0
2007-07-11 21:03:00,0.6766,0.6766,0.67655,0.6766,700400003.0
2007-07-11 21:04:00,0.6766,0.6766,0.6766,0.6766,188800000.0
2007-07-11 21:05:00,0.6766,0.6766,0.67655,0.6766,347700002.0
2007-07-11 21:06:00,0.6766,0.6766,0.6766,0.6766,56800000.0
2007-07-11 21:07:00,0.6766,0.6766,0.67655,0.67655,490699990.0
2007-07-11 21:08:00,0.6766,0.6766,0.67645,0.6765,1246299998.0
2007-07-11 21:09:00,0.6764,0.6765,0.6764,0.6764,1153899999.0
2007-07-11 21:10:00,0.6765,0.6765,0.6764,0.6764,1153899999.0
2007-07-11 21:11:00,0.6765,0.6765,0.67635,0.67645,1153899999.0
2007-07-11 21:12:00,0.6764,0.6765,0.6764,0.67645,360200006.0
2007-07-11 21:13:00,0.6765,0.6765,0.6764,0.6764,506300008.0
2007-07-11 21:14:00,0.6764,0.6764,0.6763,0.6763,761700004.0
2007-07-11 21:15:00,0.6763,0.67635,0.6763,0.6763,1989199987.0
2007-07-11 21:16:00,0.6763,0.6764,0.67625,0.6763,1529300021.0
2007-07-11 21:17:00,0.67625,0.67635,0.67625,0.6763,1083700002.0
2007-07-11 21:18:00,0.6764,0.6764,0.67635,0.67635,81600000.0
2007-07-11 21:19:00,0.67635,0.6764,0.6763,0.6763,974900000.0
2007-07-11 21:20:00,0.6763,0.6763,0.67625,0.6763,1468499986.0
2007-07-11 21:21:00,0.6763,0.6763,0.67625,0.67625,599099999.0
2007-07-11 21:22:00,0.6763,0.6763,0.6763,0.6763,258699991.0
2007-07-11 21:23:00,0.6763,0.6763,0.6763,0.6763,1477000010.0
2007-07-11 21:24:00,0.6763,0.6763,0.67625,0.67625,887899987.0
2007-07-11 21:25:00,0.6763,0.6763,0.6762,0.67625,698199999.0
2007-07-11 21:26:00,0.67625,0.6763,0.6762,0.6763,778900000.0
2007-07-11 21:27:00,0.6762,0.6763,0.6762,0.6763,725600003.0
2007-07-11 21:28:00,0.6762,0.6763,0.6762,0.6762,725600003.0
2007-07-11 21:29:00,0.6763,0.6763,0.6762,0.6762,725600003.0
2007-07-11 21:30:00,0.6762,0.6763,0.6762,0.6762,990900002.0
2007-07-11 21:31:00,0.6762,0.6762,0.67615,0.6762,1480700013.0
2007-07-11 21:32:00,0.6762,0.6762,0.67615,0.6762,615500010.0
2007-07-11 21:33:00,0.6762,0.6762,0.67615,0.67615,502500001.0
2007-07-11 21:34:00,0.6762,0.6762,0.6761,0.6761,1403499996.0
2007-07-11 21:35:00,0.67615,0.6762,0.6761,0.6762,1403499996.0
2007-07-11 21:36:00,0.6762,0.6762,0.6762,0.6762,1489100003.0
2007-07-11 21:37:00,0.6763,0.6763,0.6762,0.6762,598800009.0
2007-07-11 21:38:00,0.6762,0.6762,0.67615,0.6762,598800009.0
2007-07-11 21:39:00,0.6762,0.6762,0.6762,0.6762,467100003.0
2007-07-11 21:40:00,0.6762,0.6762,0.67615,0.67615,797500002.0
2007-07-11 21:41:00,0.6761,0.6762,0.6761,0.6761,1546400009.0
2007-07-11 21:42:00,0.6761,0.6762,0.67605,0.67615,1546400009.0
2007-07-11 21:43:00,0.6762,0.6762,0.67615,0.6762,2055999994.0
2007-07-11 21:44:00,0.6762,0.6762,0.67615,0.6762,542200003.0
2007-07-11 21:45:00,0.6762,0.6762,0.67615,0.67615,764400017.0
2007-07-11 21:46:00,0.67615,0.6762,0.67615,0.6762,911299988.0
2007-07-11 21:47:00,0.67615,0.6763,0.67615,0.6763,927300017.0
2007-07-11 21:48:00,0.6763,0.6763,0.6763,0.6763,664499989.0
2007-07-11 21:49:00,0.6763,0.6763,0.6763,0.6763,1528099953.0
2007-07-11 21:50:00,0.6763,0.6763,0.6763,0.6763,302999990.0
2007-07-11 21:51:00,0.6763,0.6763,0.6763,0.6763,285199991.0
2007-07-11 21:52:00,0.67617,0.67627,0.67617,0.67626,813299998.0
2007-07-11 21:53:00,0.6763,0.6763,0.67625,0.6763,658999997.0
2007-07-11 21:54:00,0.6763,0.6763,0.6763,0.6763,68000000.0
2007-07-11 21:55:00,0.6763,0.6763,0.6763,0.6763,869299992.0
2007-07-11 21:56:00,0.6763,0.6763,0.6763,0.6763,839299977.0
2007-07-11 21:57:00,0.6763,0.67635,0.6763,0.67635,1476099977.0
2007-07-11 21:58:00,0.6763,0.6764,0.67625,0.67635,1097600006.0
2007-07-11 21:59:00,0.67635,0.6764,0.67625,0.6763,1145700010.0
2007-07-11 22:00:00,0.6764,0.6764,0.6763,0.6763,1703100007.0
2007-07-11 22:01:00,0.6763,0.6763,0.67625,0.6763,1703100007.0
2007-07-11 22:02:00,0.67625,0.6763,0.67625,0.6763,1497900012.0
2007-07-11 22:03:00,0.6763,0.6764,0.67625,0.67625,1901900008.0
2007-07-11 22:04:00,0.67625,0.6763,0.67625,0.6763,1380200000.0
2007-07-11 22:05:00,0.6762,0.6764,0.6762,0.6762,1129699988.0
2007-07-11 22:06:00,0.67615,0.6763,0.67615,0.67625,1129699988.0
2007-07-11 22:07:00,0.6763,0.6763,0.6762,0.6762,1751299991.0
2007-07-11 22:08:00,0.6762,0.6764,0.6762,0.6764,933599993.0
2007-07-11 22:09:00,0.6764,0.67645,0.6764,0.6764,933599993.0
2007-07-11 22:10:00,0.6765,0.6765,0.6765,0.6765,485599999.0
2007-07-11 22:11:00,0.6765,0.6765,0.6765,0.6765,485599999.0
2007-07-11 22:12:00,0.6765,0.6765,0.6764,0.6765,388999998.0
2007-07-11 22:13:00,0.67645,0.6765,0.67645,0.6765,798099993.0
2007-07-11 22:14:00,0.6765,0.6765,0.67645,0.6765,309799998.0
2007-07-11 22:15:00,0.67645,0.6765,0.67645,0.67645,459199999.0
2007-07-11 22:16:00,0.67645,0.6765,0.67645,0.6765,1212399989.0
2007-07-11 22:17:00,0.6765,0.6765,0.67645,0.6765,1901500000.0
2007-07-11 22:18:00,0.6765,0.6765,0.6765,0.6765,1424500009.0
2007-07-11 22:19:00,0.6765,0.6766,0.6765,0.6765,1058000009.0
2007-07-11 22:20:00,0.6765,0.6765,0.67635,0.6764,1639800007.0
2007-07-11 22:21:00,0.6765,0.6765,0.6764,0.6764,1351099978.0
2007-07-11 22:22:00,0.6764,0.6764,0.67625,0.6763,1351099978.0
2007-07-11 22:23:00,0.6763,0.6764,0.6763,0.67635,747600001.0
2007-07-11 22:24:00,0.6765,0.6765,0.6764,0.6764,1577300006.0
2007-07-11 22:25:00,0.6764,0.6765,0.6764,0.6764,1577300006.0
2007-07-11 22:26:00,0.6764,0.67645,0.6764,0.67645,176000001.0
2007-07-11 22:27:00,0.67645,0.67645,0.67645,0.67645,3200000.0
2007-07-11 22:28:00,0.67645,0.67645,0.67635,0.67635,675199995.0
2007-07-11 22:29:00,0.6764,0.6764,0.67635,0.6764,1491699994.0
2007-07-11 22:30:00,0.6764,0.6764,0.67635,0.67635,1586700003.0
2007-07-11 22:31:00,0.6763,0.6763,0.6763,0.6763,1950299991.0
2007-07-11 22:32:00,0.6763,0.6763,0.6762,0.6763,1950299991.0
2007-07-11 22:33:00,0.6763,0.6763,0.67615,0.67615,1159299999.0
2007-07-11 22:34:00,0.6763,0.6763,0.6762,0.6762,602100008.0
2007-07-11 22:35:00,0.6762,0.6762,0.6762,0.6762,602100008.0
2007-07-11 22:36:00,0.6762,0.6762,0.67615,0.67615,556400010.0
2007-07-11 22:37:00,0.6761,0.6762,0.67605,0.6761,1697000003.0
2007-07-11 22:38:00,0.6761,0.6762,0.6761,0.6762,1030000007.0
2007-07-11 22:39:00,0.6763,0.6763,0.67615,0.6762,1303099999.0
2007-07-11 22:40:00,0.6762,0.6762,0.6761,0.6762,1843099972.0
2007-07-11 22:41:00,0.6762,0.6762,0.6761,0.6762,1381399998.0
2007-07-11 22:42:00,0.6762,0.6763,0.6761,0.6762,1014300003.0
2007-07-11 22:43:00,0.6762,0.6762,0.6761,0.6761,434600005.0
2007-07-11 22:44:00,0.6761,0.6761,0.67605,0.67605,170900008.0
2007-07-11 22:45:00,0.6761,0.6762,0.6761,0.67615,390000008.0
2007-07-11 22:46:00,0.6762,0.6762,0.6762,0.6762,1298499990.0
2007-07-11 22:47:00,0.6762,0.6762,0.6762,0.6762,426399995.0
2007-07-11 22:48:00,0.6762,0.6762,0.67615,0.67615,476000000.0
2007-07-11 22:49:00,0.67615,0.6762,0.67615,0.6762,276300008.0
2007-07-11 22:50:00,0.6762,0.6762,0.6761,0.6761,839700003.0
2007-07-11 22:51:00,0.6762,0.6762,0.6761,0.6762,537399992.0
2007-07-11 22:52:00,0.6762,0.6762,0.6762,0.6762,165599995.0
2007-07-11 22:53:00,0.6762,0.6762,0.6761,0.6761,198800005.0
2007-07-11 22:54:00,0.6761,0.6762,0.6761,0.6762,399999995.0
2007-07-11 22:55:00,0.6761,0.6761,0.67605,0.6761,399999995.0
2007-07-11 22:56:00,0.6761,0.6762,0.676,0.6761,517000006.0
2007-07-11 22:57:00,0.67605,0.6762,0.67605,0.6762,893000001.0
2007-07-11 22:58:00,0.6762,0.6762,0.6761,0.67615,1034599999.0
2007-07-11 22:59:00,0.67615,0.67625,0.6761,0.6762,1360999998.0
2007-07-11 23:00:00,0.6762,0.6762,0.676,0.67615,88699999.0
2007-07-11 23:01:00,0.6762,0.6762,0.6761,0.6761,103200000.0
2007-07-11 23:02:00,0.6761,0.6762,0.676,0.67615,82900000.0
2007-07-11 23:03:00,0.6762,0.67625,0.6762,0.6762,344999998.0
2007-07-11 23:04:00,0.6762,0.6763,0.6762,0.6763,333900001.0
2007-07-11 23:05:00,0.6763,0.6763,0.67615,0.67615,297599998.0
2007-07-11 23:06:00,0.6762,0.6762,0.6762,0.6762,51200000.0
2007-07-11 23:07:00,0.6762,0.6762,0.6762,0.6762,267200000.0
2007-07-11 23:08:00,0.6762,0.6762,0.6761,0.67615,692899980.0
2007-07-11 23:09:00,0.67615,0.6762,0.67615,0.67615,318300003.0
2007-07-11 23:10:00,0.67615,0.6762,0.67615,0.67615,374300010.0
2007-07-11 23:11:00,0.6762,0.6762,0.67615,0.6762,945400001.0
2007-07-11 23:12:00,0.6763,0.6764,0.6763,0.67635,380799994.0
2007-07-11 23:13:00,0.67635,0.67635,0.6762,0.6762,1585699969.0
2007-07-11 23:14:00,0.6762,0.6762,0.6762,0.6762,704000004.0
2007-07-11 23:15:00,0.6762,0.6762,0.6762,0.6762,91699999.0
2007-07-11 23:16:00,0.6762,0.6763,0.67615,0.6762,466600003.0
2007-07-11 23:17:00,0.6762,0.6763,0.67615,0.6762,720999994.0
2007-07-11 23:18:00,0.67615,0.6762,0.67615,0.6762,370099994.0
2007-07-11 23:19:00,0.6762,0.6762,0.6762,0.6762,199199995.0
2007-07-11 23:20:00,0.6762,0.6762,0.6761,0.6761,470500000.0
2007-07-11 23:21:00,0.6761,0.6762,0.6761,0.6762,76700001.0
2007-07-11 23:22:00,0.67615,0.67626,0.67615,0.67624,216949999.0
2007-07-11 23:23:00,0.6762,0.6762,0.6762,0.6762,930399986.0
2007-07-11 23:24:00,0.6762,0.6762,0.67615,0.6762,114600000.0
2007-07-11 23:25:00,0.6762,0.6762,0.6762,0.6762,48000000.0
2007-07-11 23:26:00,0.6762,0.6762,0.6762,0.6762,32000000.0
2007-07-11 23:27:00,0.6762,0.6762,0.6762,0.6762,360000002.0
2007-07-11 23:28:00,0.6762,0.6762,0.6762,0.6762,83200000.0
2007-07-11 23:29:00,0.6762,0.6762,0.67615,0.6762,843900020.0
2007-07-11 23:30:00,0.6762,0.6763,0.6762,0.6763,899800002.0
2007-07-11 23:31:00,0.67625,0.67635,0.6762,0.6762,341399999.0
2007-07-11 23:32:00,0.6762,0.6764,0.6762,0.6763,373300004.0
2007-07-11 23:33:00,0.67625,0.6764,0.6762,0.6762,364700000.0
2007-07-11 23:34:00,0.6762,0.6763,0.6762,0.67625,291999997.0
2007-07-11 23:35:00,0.67615,0.67635,0.67615,0.6763,469499995.0
2007-07-11 23:36:00,0.6763,0.6764,0.6762,0.6763,850200009.0
2007-07-11 23:37:00,0.6763,0.6763,0.6762,0.6762,182100000.0
2007-07-11 23:38:00,0.67625,0.6763,0.67615,0.6762,497799996.0
2007-07-11 23:39:00,0.67615,0.6764,0.67615,0.6764,821499996.0
2007-07-11 23:40:00,0.67635,0.6764,0.67635,0.6764,308199998.0
2007-07-11 23:41:00,0.6764,0.6764,0.67625,0.6764,746900005.0
2007-07-11 23:42:00,0.6764,0.6764,0.6763,0.6764,737499997.0
2007-07-11 23:43:00,0.6764,0.6764,0.67615,0.67615,616399996.0
2007-07-11 23:44:00,0.6762,0.6764,0.6762,0.6764,926400003.0
2007-07-11 23:45:00,0.6764,0.6764,0.6764,0.6764,334399993.0
2007-07-11 23:46:00,0.6764,0.6764,0.67635,0.6764,328799989.0
2007-07-11 23:47:00,0.6764,0.6764,0.67635,0.67635,857899994.0
2007-07-11 23:48:00,0.67635,0.6764,0.67635,0.6764,367800007.0
2007-07-11 23:49:00,0.6764,0.6764,0.67635,0.6764,529999999.0
2007-07-11 23:50:00,0.6764,0.6764,0.6764,0.6764,658500007.0
2007-07-11 23:51:00,0.6764,0.6764,0.6764,0.6764,497299989.0
2007-07-11 23:52:00,0.6764,0.67645,0.6764,0.67645,141999997.0
2007-07-11 23:53:00,0.6765,0.6765,0.67635,0.67635,425300003.0
2007-07-11 23:54:00,0.6764,0.6764,0.67635,0.6764,225500000.0
2007-07-11 23:55:00,0.6764,0.6764,0.6764,0.6764,120800000.0
2007-07-11 23:56:00,0.6764,0.6764,0.67635,0.67635,146500000.0
2007-07-11 23:57:00,0.67628,0.67628,0.6762,0.67625,161599993.0
2007-07-11 23:58:00,0.6764,0.6764,0.67635,0.67635,214400000.0
2007-07-11 23:59:00,0.6764,0.6764,0.67635,0.6764,263499996.0
2007-07-12 00:00:00,0.6764,0.6764,0.6764,0.6764,18400000.0
2007-07-12 00:01:00,0.6764,0.6764,0.6763,0.6763,610999993.0
2007-07-12 00:02:00,0.6763,0.6764,0.6763,0.6764,391200011.0
2007-07-12 00:03:00,0.6764,0.6764,0.6763,0.6763,403000008.0
2007-07-12 00:04:00,0.67625,0.6764,0.67625,0.6763,989800007.0
2007-07-12 00:05:00,0.6763,0.6763,0.6763,0.6763,335800007.0
2007-07-12 00:06:00,0.6763,0.6764,0.6763,0.6764,334699999.0
2007-07-12 00:07:00,0.6764,0.6765,0.6764,0.67645,885100007.0
2007-07-12 00:08:00,0.67643,0.67647,0.67643,0.67647,600000.0
2007-07-12 00:09:00,0.6765,0.6765,0.6765,0.6765,52800000.0
2007-07-12 00:10:00,0.67643,0.67652,0.67643,0.67652,46000001.0
2007-07-12 00:11:00,0.67649,0.67656,0.67649,0.67653,207100002.0
2007-07-12 00:12:00,0.6765,0.6765,0.6765,0.6765,110399998.0
2007-07-12 00:13:00,0.6765,0.6765,0.6765,0.6765,18400000.0
2007-07-12 00:14:00,0.6765,0.6765,0.6765,0.6765,18400000.0
2007-07-12 00:15:00,0.6765,0.6765,0.6765,0.6765,81600000.0
2007-07-12 00:16:00,0.6765,0.6765,0.67645,0.67645,149399998.0
2007-07-12 00:17:00,0.6765,0.6765,0.6765,0.6765,273500000.0
2007-07-12 00:18:00,0.6766,0.6766,0.6765,0.6765,269899997.0
2007-07-12 00:19:00,0.6766,0.6766,0.6765,0.6765,96200000.0
2007-07-12 00:20:00,0.67655,0.67655,0.6765,0.6765,555700002.0
2007-07-12 00:21:00,0.6765,0.6765,0.6765,0.6765,117099998.0
2007-07-12 00:22:00,0.67646,0.67648,0.67646,0.67648,111600000.0
2007-07-12 00:23:00,0.6765,0.6765,0.67645,0.67645,596999991.0
2007-07-12 00:24:00,0.6765,0.6765,0.6765,0.6765,10200000.0
2007-07-12 00:25:00,0.6765,0.6765,0.6765,0.6765,69599999.0
2007-07-12 00:26:00,0.6765,0.6767,0.6765,0.6767,829600001.0
2007-07-12 00:27:00,0.6767,0.6767,0.6766,0.6766,1004600015.0
2007-07-12 00:28:00,0.6766,0.6766,0.6766,0.6766,271200011.0
2007-07-12 00:29:00,0.6766,0.6766,0.6766,0.6766,514900014.0
2007-07-12 00:30:00,0.6766,0.6766,0.6766,0.6766,233600008.0
2007-07-12 00:31:00,0.6766,0.6767,0.6766,0.6766,497699999.0
2007-07-12 00:32:00,0.6766,0.6766,0.67655,0.67655,426800003.0
2007-07-12 00:33:00,0.6766,0.6766,0.6766,0.6766,379200011.0
2007-07-12 00:34:00,0.6766,0.6766,0.6766,0.6766,107200001.0
2007-07-12 00:35:00,0.6766,0.6766,0.6766,0.6766,994799979.0
2007-07-12 00:36:00,0.6766,0.6767,0.6766,0.6767,461200000.0
2007-07-12 00:37:00,0.6767,0.6767,0.6767,0.6767,576499999.0
2007-07-12 00:38:00,0.67665,0.6767,0.67665,0.6767,280000001.0
2007-07-12 00:39:00,0.6767,0.6767,0.6767,0.6767,88000000.0
2007-07-12 00:40:00,0.6767,0.6767,0.67665,0.67665,287700002.0
2007-07-12 00:41:00,0.6767,0.6767,0.6767,0.6767,55900001.0
2007-07-12 00:42:00,0.6767,0.6768,0.67665,0.6767,648699998.0
2007-07-12 00:43:00,0.6767,0.6768,0.67665,0.67675,742300003.0
2007-07-12 00:44:00,0.6768,0.6768,0.67665,0.6768,976200001.0
2007-07-12 00:45:00,0.6768,0.6768,0.67665,0.6767,778300012.0
2007-07-12 00:46:00,0.6767,0.6767,0.6767,0.6767,1377299985.0
2007-07-12 00:47:00,0.6767,0.67675,0.67665,0.67675,681900002.0
2007-07-12 00:48:00,0.67675,0.6768,0.6767,0.6767,1118100008.0
2007-07-12 00:49:00,0.67675,0.67675,0.67665,0.67665,375200004.0
2007-07-12 00:50:00,0.6767,0.6768,0.6767,0.6767,800800008.0
2007-07-12 00:51:00,0.6767,0.6767,0.67665,0.67665,940600004.0
2007-07-12 00:52:00,0.6767,0.6768,0.6767,0.6768,235899999.0
2007-07-12 00:53:00,0.6768,0.6768,0.6768,0.6768,62400000.0
2007-07-12 00:54:00,0.6768,0.6768,0.6767,0.6768,1349400021.0
2007-07-12 00:55:00,0.6768,0.6768,0.6767,0.6768,686199991.0
2007-07-12 00:56:00,0.6768,0.67685,0.6768,0.6768,1021799988.0
2007-07-12 00:57:00,0.6768,0.67685,0.6768,0.67685,540099996.0
2007-07-12 00:58:00,0.67685,0.67685,0.6768,0.6768,953299991.0
2007-07-12 00:59:00,0.6768,0.6768,0.6766,0.6767,905299989.0
2007-07-12 01:00:00,0.6767,0.6767,0.6766,0.6766,855200006.0
2007-07-12 01:01:00,0.6766,0.6768,0.6766,0.6767,2143300006.0
2007-07-12 01:02:00,0.6767,0.6768,0.6767,0.67675,791299996.0
2007-07-12 01:03:00,0.6768,0.67685,0.67675,0.6768,1015099999.0
2007-07-12 01:04:00,0.6768,0.6769,0.6768,0.6768,1574499999.0
2007-07-12 01:05:00,0.6768,0.6769,0.6768,0.6769,179900004.0
2007-07-12 01:06:00,0.6769,0.67695,0.6769,0.6769,1063999999.0
2007-07-12 01:07:00,0.6769,0.6769,0.67675,0.67685,1181799994.0
2007-07-12 01:08:00,0.6769,0.6769,0.6767,0.6768,933499998.0
2007-07-12 01:09:00,0.67685,0.67685,0.67675,0.6768,682299998.0
2007-07-12 01:10:00,0.67675,0.6768,0.6765,0.67665,1288299998.0
2007-07-12 01:11:00,0.6767,0.6767,0.6767,0.6767,38100000.0
2007-07-12 01:12:00,0.6767,0.6767,0.6766,0.6766,225300002.0
2007-07-12 01:13:00,0.6766,0.6766,0.6765,0.6766,738500020.0
2007-07-12 01:14:00,0.6766,0.6766,0.6765,0.6766,274200007.0
2007-07-12 01:15:00,0.6766,0.6766,0.6766,0.6766,1871799989.0
2007-07-12 01:16:00,0.6766,0.6767,0.67655,0.6767,598300000.0
2007-07-12 01:17:00,0.67665,0.6767,0.67665,0.6767,114100000.0
2007-07-12 01:18:00,0.67665,0.6767,0.6766,0.6766,440400005.0
2007-07-12 01:19:00,0.6766,0.6766,0.6766,0.6766,499899992.0
2007-07-12 01:20:00,0.6766,0.6767,0.67655,0.6766,942500006.0
2007-07-12 01:21:00,0.6766,0.6766,0.67655,0.6766,1372300008.0
2007-07-12 01:22:00,0.6766,0.6766,0.6766,0.6766,547799995.0
2007-07-12 01:23:00,0.6766,0.6766,0.6766,0.6766,624400003.0
2007-07-12 01:24:00,0.6766,0.6766,0.6765,0.6766,607200004.0
2007-07-12 01:25:00,0.6766,0.6766,0.67655,0.67655,20400000.0
2007-07-12 01:26:00,0.6764,0.6765,0.6764,0.67645,376000002.0
2007-07-12 01:27:00,0.6765,0.6766,0.6765,0.6765,291599992.0
2007-07-12 01:28:00,0.6765,0.6766,0.67645,0.6765,335399995.0
2007-07-12 01:29:00,0.6765,0.6765,0.6765,0.6765,135000000.0
2007-07-12 01:30:00,0.6765,0.6766,0.6765,0.6766,118000002.0
2007-07-12 01:31:00,0.6766,0.6766,0.6765,0.67655,56999998.0
2007-07-12 01:32:00,0.67655,0.67655,0.6764,0.6765,173699997.0
2007-07-12 01:33:00,0.6765,0.6766,0.6765,0.6766,101200002.0
2007-07-12 01:34:00,0.6766,0.6766,0.6765,0.6765,94799998.0
2007-07-12 01:35:00,0.67646,0.67654,0.67646,0.67653,1500000.0
2007-07-12 01:36:00,0.6765,0.6765,0.6764,0.6765,1047300013.0
2007-07-12 01:37:00,0.6765,0.6765,0.67635,0.6764,639400003.0
2007-07-12 01:38:00,0.6764,0.6764,0.67635,0.6764,171200001.0
2007-07-12 01:39:00,0.6764,0.6765,0.6764,0.67645,1444000001.0
2007-07-12 01:40:00,0.6765,0.6766,0.6764,0.6766,1528200009.0
2007-07-12 01:41:00,0.6766,0.67665,0.67655,0.6766,713500003.0
2007-07-12 01:42:00,0.6766,0.6766,0.67655,0.6766,638100012.0
2007-07-12 01:43:00,0.6766,0.6766,0.67655,0.67655,298400002.0
2007-07-12 01:44:00,0.67655,0.6766,0.67655,0.67655,84400002.0
2007-07-12 01:45:00,0.6766,0.6766,0.6766,0.6766,541599996.0
2007-07-12 01:46:00,0.67665,0.6767,0.6766,0.6767,574400003.0
2007-07-12 01:47:00,0.67665,0.6767,0.67665,0.6767,259999996.0
2007-07-12 01:48:00,0.67665,0.6767,0.67665,0.6767,115900002.0
2007-07-12 01:49:00,0.6767,0.6767,0.6767,0.6767,14400000.0
2007-07-12 01:50:00,0.6767,0.6767,0.6765,0.67665,336199999.0
2007-07-12 01:51:00,0.67665,0.6767,0.6765,0.6767,785999991.0
2007-07-12 01:52:00,0.6767,0.6767,0.6767,0.6767,426400000.0
2007-07-12 01:53:00,0.6767,0.6767,0.6767,0.6767,244800000.0
2007-07-12 01:54:00,0.6767,0.6767,0.67655,0.6766,474499985.0
2007-07-12 01:55:00,0.6767,0.6767,0.6766,0.6767,128799998.0
2007-07-12 01:56:00,0.6767,0.6767,0.67665,0.67665,22400000.0
2007-07-12 01:57:00,0.6766,0.67665,0.6765,0.6765,548399998.0
2007-07-12 01:58:00,0.6765,0.6767,0.6765,0.67665,745700002.0
2007-07-12 01:59:00,0.6766,0.6766,0.6766,0.6766,160799999.0
2007-07-12 02:00:00,0.6766,0.6767,0.67655,0.67655,694799988.0
2007-07-12 02:01:00,0.67655,0.6766,0.6765,0.6765,1746900021.0
2007-07-12 02:02:00,0.6765,0.67665,0.6765,0.6766,2074200047.0
2007-07-12 02:03:00,0.6766,0.6766,0.6765,0.6765,2072399997.0
2007-07-12 02:04:00,0.6765,0.6766,0.6765,0.67655,555799994.0
2007-07-12 02:06:00,0.6766,0.6766,0.6766,0.6766,761999985.0
2007-07-12 02:07:00,0.6766,0.6767,0.67655,0.6767,836900016.0
2007-07-12 02:08:00,0.6767,0.6767,0.67665,0.6767,307999995.0
2007-07-12 02:09:00,0.6765,0.67655,0.67645,0.67655,191899992.0
2007-07-12 02:10:00,0.6767,0.6767,0.6767,0.6767,207999990.0
2007-07-12 02:11:00,0.6767,0.6767,0.67665,0.6767,209299999.0
2007-07-12 02:12:00,0.67665,0.6767,0.67665,0.6767,504799980.0
2007-07-12 02:13:00,0.6767,0.6767,0.67665,0.67665,100800000.0
2007-07-12 02:14:00,0.6766,0.67665,0.67655,0.67655,618599987.0
2007-07-12 02:15:00,0.6766,0.67665,0.67655,0.67665,284000003.0
2007-07-12 02:16:00,0.6766,0.67665,0.6766,0.67665,676099994.0
2007-07-12 02:17:00,0.6766,0.6766,0.6766,0.6766,44700001.0
2007-07-12 02:18:00,0.67665,0.67665,0.67655,0.67655,205599996.0
2007-07-12 02:19:00,0.6766,0.6766,0.6764,0.6765,1917200022.0
2007-07-12 02:20:00,0.67645,0.6765,0.67635,0.6765,528499992.0
2007-07-12 02:21:00,0.6765,0.6765,0.67645,0.67645,1200700005.0
2007-07-12 02:22:00,0.6765,0.6765,0.67645,0.67645,459499990.0
2007-07-12 02:23:00,0.6765,0.67665,0.6765,0.6765,1239300004.0
2007-07-12 02:24:00,0.6765,0.67665,0.6765,0.6766,386499995.0
2007-07-12 02:25:00,0.6766,0.6766,0.67655,0.6766,273600000.0
2007-07-12 02:27:00,0.6766,0.6766,0.67655,0.6766,282500007.0
2007-07-12 02:28:00,0.6766,0.6766,0.67655,0.6766,1159200011.0
2007-07-12 02:29:00,0.67665,0.67665,0.6766,0.6766,496699995.0
2007-07-12 02:30:00,0.6766,0.6766,0.6766,0.6766,153500005.0
2007-07-12 02:31:00,0.6766,0.6766,0.67655,0.6766,659000002.0
2007-07-12 02:32:00,0.6766,0.6766,0.6766,0.6766,159899999.0
2007-07-12 02:34:00,0.6766,0.6766,0.6766,0.6766,216000004.0
2007-07-12 02:35:00,0.6766,0.6766,0.6766,0.6766,36000000.0
2007-07-12 02:36:00,0.6766,0.6766,0.6765,0.6765,499999997.0
2007-07-12 02:37:00,0.6765,0.6766,0.67645,0.6766,1466299993.0
2007-07-12 02:38:00,0.6766,0.6766,0.6766,0.6766,28000000.0
2007-07-12 02:39:00,0.6766,0.6766,0.67655,0.67655,115200000.0
2007-07-12 02:40:00,0.67655,0.67655,0.6765,0.6765,959600033.0
2007-07-12 02:41:00,0.6765,0.6766,0.67645,0.6765,778700023.0
2007-07-12 02:42:00,0.6766,0.6766,0.6765,0.6766,319499998.0
2007-07-12 02:43:00,0.6766,0.6766,0.6766,0.6766,319499998.0
2007-07-12 02:44:00,0.6766,0.6766,0.6766,0.6766,732599998.0
2007-07-12 02:45:00,0.6766,0.6766,0.67645,0.67645,1024300004.0
2007-07-12 02:46:00,0.6765,0.6766,0.67645,0.6765,994799990.0
2007-07-12 02:47:00,0.67645,0.6766,0.67645,0.67655,944299995.0
2007-07-12 02:48:00,0.6766,0.6766,0.6765,0.67655,2118600007.0
2007-07-12 02:49:00,0.6766,0.6766,0.6766,0.6766,290700002.0
2007-07-12 02:50:00,0.6766,0.6766,0.6766,0.6766,85600000.0
2007-07-12 02:51:00,0.6766,0.6766,0.67645,0.67655,996800012.0
2007-07-12 02:52:00,0.6766,0.6766,0.6765,0.6766,373199990.0
2007-07-12 02:53:00,0.67655,0.6766,0.67655,0.6766,285600000.0
2007-07-12 02:54:00,0.6766,0.6766,0.67645,0.67645,1751200008.0
2007-07-12 02:55:00,0.67645,0.6765,0.67645,0.6765,1179800021.0
2007-07-12 02:56:00,0.6765,0.6765,0.67645,0.6765,720000000.0
2007-07-12 02:57:00,0.6765,0.6765,0.6764,0.6764,238099996.0
2007-07-12 02:58:00,0.67645,0.67645,0.67645,0.67645,2400000.0
2007-07-12 02:59:00,0.67645,0.67645,0.67645,0.67645,7200000.0
2007-07-12 03:00:00,0.67645,0.67645,0.67645,0.67645,16800000.0
2007-07-12 03:01:00,0.67645,0.67645,0.6764,0.67645,55900001.0
2007-07-12 03:02:00,0.67645,0.67645,0.67645,0.67645,19200000.0
2007-07-12 03:03:00,0.67645,0.67645,0.67645,0.67645,2400000.0
2007-07-12 03:04:00,0.67645,0.67645,0.67645,0.67645,4800000.0
2007-07-12 03:05:00,0.67645,0.67645,0.67635,0.67635,2072699986.0
2007-07-12 03:06:00,0.67635,0.6765,0.67635,0.6765,1221499998.0
2007-07-12 03:07:00,0.6765,0.6765,0.6765,0.6765,54399999.0
2007-07-12 03:08:00,0.6765,0.6765,0.67645,0.6765,316399995.0
2007-07-12 03:09:00,0.6765,0.6765,0.6765,0.6765,63999998.0
2007-07-12 03:10:00,0.6765,0.6765,0.67645,0.67645,95699997.0
2007-07-12 03:11:00,0.6765,0.6765,0.6765,0.6765,148599996.0
2007-07-12 03:12:00,0.67645,0.6765,0.67645,0.6765,156799999.0
2007-07-12 03:13:00,0.6765,0.6765,0.6765,0.6765,108799996.0
2007-07-12 03:14:00,0.6765,0.6765,0.6765,0.6765,67199998.0
2007-07-12 03:15:00,0.6765,0.67655,0.6765,0.6765,330700001.0
2007-07-12 03:16:00,0.6765,0.67665,0.6765,0.6766,629699998.0
2007-07-12 03:17:00,0.6766,0.6767,0.6766,0.6766,593800001.0
2007-07-12 03:18:00,0.6767,0.6767,0.6767,0.6767,165600000.0
2007-07-12 03:19:00,0.67665,0.6767,0.67665,0.6767,28800000.0
2007-07-12 03:20:00,0.6767,0.6767,0.6766,0.6766,397999996.0
2007-07-12 03:21:00,0.6766,0.6766,0.6766,0.6766,520400012.0
2007-07-12 03:22:00,0.6766,0.6766,0.6766,0.6766,1532900005.0
2007-07-12 03:23:00,0.6766,0.6766,0.67655,0.6766,601799994.0
2007-07-12 03:24:00,0.67637,0.67649,0.67637,0.67645,393100018.0
2007-07-12 03:25:00,0.6766,0.67665,0.67655,0.6766,693900007.0
2007-07-12 03:26:00,0.6766,0.6766,0.67655,0.6766,470700003.0
2007-07-12 03:27:00,0.6766,0.6766,0.6766,0.6766,505499993.0
2007-07-12 03:28:00,0.6766,0.6766,0.67655,0.67655,539599998.0
2007-07-12 03:29:00,0.67655,0.6766,0.67655,0.6766,150800004.0
2007-07-12 03:30:00,0.6766,0.6766,0.6766,0.6766,1433500027.0
2007-07-12 03:31:00,0.6766,0.6766,0.6766,0.6766,925600005.0
2007-07-12 03:32:00,0.6766,0.6766,0.67655,0.6766,449499999.0
2007-07-12 03:33:00,0.6766,0.6766,0.6766,0.6766,213600000.0
2007-07-12 03:34:00,0.6766,0.6766,0.67655,0.6766,1255500006.0
2007-07-12 03:35:00,0.67655,0.6766,0.67655,0.6766,1544099987.0
2007-07-12 03:36:00,0.6766,0.6766,0.67655,0.6766,613400010.0
2007-07-12 03:37:00,0.6766,0.67665,0.6766,0.67665,559099993.0
2007-07-12 03:38:00,0.67665,0.67665,0.67655,0.6766,471000002.0
2007-07-12 03:39:00,0.67665,0.67665,0.67655,0.6766,577100000.0
2007-07-12 03:40:00,0.6766,0.67665,0.67655,0.6766,753999988.0
2007-07-12 03:41:00,0.6766,0.6767,0.6766,0.67665,191900001.0
2007-07-12 03:42:00,0.67665,0.67665,0.67665,0.67665,16000000.0
2007-07-12 03:43:00,0.6767,0.6767,0.67665,0.6767,192800000.0
2007-07-12 03:44:00,0.6767,0.6767,0.67665,0.6767,192800000.0
2007-07-12 03:45:00,0.6767,0.6767,0.6767,0.6767,57600000.0
2007-07-12 03:46:00,0.6767,0.6767,0.6767,0.6767,68000000.0
2007-07-12 03:47:00,0.6767,0.6767,0.6767,0.6767,28800000.0
2007-07-12 03:48:00,0.6767,0.6767,0.6766,0.67665,410099998.0
2007-07-12 03:49:00,0.67665,0.67665,0.6766,0.6766,103199996.0
2007-07-12 03:50:00,0.6766,0.6767,0.67655,0.67665,318400000.0
2007-07-12 03:51:00,0.6767,0.6768,0.67665,0.67665,1095200006.0
2007-07-12 03:52:00,0.67665,0.6768,0.67665,0.6767,374700006.0
2007-07-12 03:53:00,0.6767,0.67675,0.67665,0.6767,1067500013.0
2007-07-12 03:54:00,0.6767,0.6767,0.6766,0.6767,219100001.0
2007-07-12 03:55:00,0.6767,0.6767,0.67665,0.67665,533699998.0
2007-07-12 03:56:00,0.6766,0.6767,0.6766,0.67665,961999995.0
2007-07-12 03:57:00,0.6767,0.6767,0.6766,0.67665,1005500020.0
2007-07-12 03:58:00,0.6767,0.6767,0.67665,0.67665,238400002.0
2007-07-12 03:59:00,0.67665,0.6767,0.67665,0.67665,28000000.0
2007-07-12 04:00:00,0.6767,0.6767,0.67665,0.67665,35200000.0
2007-07-12 04:01:00,0.6767,0.6767,0.67665,0.6767,395100003.0
2007-07-12 04:02:00,0.6767,0.6767,0.6767,0.6767,559900004.0
2007-07-12 04:03:00,0.6767,0.6767,0.6767,0.6767,655900010.0
2007-07-12 04:04:00,0.6767,0.6767,0.6767,0.6767,237599996.0
2007-07-12 04:05:00,0.6767,0.6767,0.6767,0.6767,342899995.0
2007-07-12 04:06:00,0.6767,0.6767,0.6767,0.6767,466100004.0
2007-07-12 04:07:00,0.6767,0.6767,0.67665,0.67665,274600002.0
2007-07-12 04:08:00,0.67665,0.6767,0.67665,0.6767,856199994.0
2007-07-12 04:09:00,0.6767,0.6767,0.6767,0.6767,364700001.0
2007-07-12 04:10:00,0.6767,0.67685,0.6767,0.6768,694199999.0
2007-07-12 04:11:00,0.6768,0.67685,0.67675,0.67675,222400001.0
2007-07-12 04:12:00,0.6768,0.6768,0.6768,0.6768,168800000.0
2007-07-12 04:13:00,0.6769,0.6769,0.6768,0.6768,986600004.0
2007-07-12 04:14:00,0.6768,0.6768,0.6768,0.6768,250599991.0
2007-07-12 04:15:00,0.6768,0.6768,0.6768,0.6768,278899990.0
2007-07-12 04:16:00,0.6768,0.6768,0.6768,0.6768,122399999.0
2007-07-12 04:17:00,0.6768,0.6768,0.6767,0.6767,128500000.0
2007-07-12 04:18:00,0.67655,0.67667,0.67653,0.67663,152600000.0
2007-07-12 04:19:00,0.6768,0.6768,0.6768,0.6768,209599997.0
2007-07-12 04:20:00,0.6768,0.6768,0.6768,0.6768,533100007.0
2007-07-12 04:21:00,0.6768,0.6768,0.6768,0.6768,96000000.0
2007-07-12 04:22:00,0.6768,0.6768,0.6768,0.6768,823799996.0
2007-07-12 04:23:00,0.6768,0.6768,0.67675,0.6768,615300000.0
2007-07-12 04:24:00,0.6768,0.6768,0.6768,0.6768,262900005.0
2007-07-12 04:25:00,0.6768,0.6768,0.6768,0.6768,392899996.0
2007-07-12 04:26:00,0.6768,0.6768,0.6768,0.6768,52799999.0
2007-07-12 04:27:00,0.6768,0.6768,0.6768,0.6768,119799999.0
2007-07-12 04:28:00,0.6768,0.6768,0.6768,0.6768,515500000.0
2007-07-12 04:29:00,0.67685,0.6769,0.6768,0.6768,644300013.0
2007-07-12 04:30:00,0.6768,0.6768,0.6768,0.6768,361600003.0
2007-07-12 04:31:00,0.6768,0.6768,0.6768,0.6768,442200001.0
2007-07-12 04:32:00,0.6768,0.6769,0.67675,0.67685,202499998.0
2007-07-12 04:33:00,0.6769,0.6769,0.6768,0.6769,115800000.0
2007-07-12 04:34:00,0.67663,0.67667,0.67663,0.67667,84599998.0
2007-07-12 04:35:00,0.6769,0.6769,0.6768,0.67685,373599998.0
2007-07-12 04:36:00,0.6769,0.6769,0.67685,0.67685,10400000.0
2007-07-12 04:37:00,0.6768,0.67685,0.6768,0.67685,100600002.0
2007-07-12 04:38:00,0.67685,0.6769,0.67685,0.67685,39200000.0
2007-07-12 04:39:00,0.6769,0.67695,0.6768,0.6769,1007299998.0
2007-07-12 04:40:00,0.6769,0.6769,0.6769,0.6769,830400000.0
2007-07-12 04:41:00,0.6769,0.6769,0.67675,0.67685,627199996.0
2007-07-12 04:42:00,0.6768,0.6768,0.67675,0.67675,674900006.0
2007-07-12 04:43:00,0.6768,0.6769,0.67675,0.67675,1021100010.0
2007-07-12 04:44:00,0.6768,0.6768,0.67675,0.6768,738799994.0
2007-07-12 04:45:00,0.6768,0.6768,0.67675,0.6768,795300000.0
2007-07-12 04:46:00,0.6768,0.6768,0.6768,0.6768,877899997.0
2007-07-12 04:47:00,0.6768,0.6768,0.6768,0.6768,110400000.0
2007-07-12 04:48:00,0.6768,0.6768,0.6767,0.6767,1139999976.0
2007-07-12 04:49:00,0.6767,0.6768,0.6767,0.6767,1800700014.0
2007-07-12 04:50:00,0.6767,0.6767,0.67665,0.67665,643799992.0
2007-07-12 04:51:00,0.6767,0.6767,0.67665,0.6767,208000000.0
2007-07-12 04:52:00,0.6767,0.6767,0.6767,0.6767,119200004.0
2007-07-12 04:53:00,0.6767,0.6767,0.6767,0.6767,283600011.0
2007-07-12 04:54:00,0.67665,0.6767,0.67665,0.6767,382699999.0
2007-07-12 04:55:00,0.6768,0.6768,0.6767,0.6767,879599989.0
2007-07-12 04:56:00,0.6766,0.6766,0.67645,0.67645,99400000.0
2007-07-12 04:57:00,0.6767,0.6767,0.6767,0.6767,192999995.0
2007-07-12 04:58:00,0.6767,0.6767,0.67665,0.67665,241199996.0
2007-07-12 04:59:00,0.6767,0.6767,0.67665,0.6767,853099995.0
2007-07-12 05:00:00,0.6767,0.6767,0.67665,0.6767,1539800008.0
2007-07-12 05:01:00,0.67665,0.6767,0.67665,0.6767,418700011.0
2007-07-12 05:02:00,0.6767,0.6767,0.67665,0.67665,608700006.0
2007-07-12 05:03:00,0.67665,0.6767,0.6766,0.6767,880400004.0
2007-07-12 05:04:00,0.6767,0.6767,0.6767,0.6767,154400000.0
2007-07-12 05:05:00,0.6767,0.6767,0.6767,0.6767,662400006.0
2007-07-12 05:06:00,0.6767,0.6767,0.67655,0.6767,1285499995.0
2007-07-12 05:07:00,0.6767,0.6767,0.67665,0.6767,468999988.0
2007-07-12 05:08:00,0.67665,0.6767,0.6766,0.67665,867500000.0
2007-07-12 05:09:00,0.67665,0.67665,0.67655,0.6766,1349499989.0
2007-07-12 05:10:00,0.67665,0.67665,0.6766,0.67665,156799994.0
2007-07-12 05:11:00,0.67665,0.67665,0.6766,0.6766,712400009.0
2007-07-12 05:12:00,0.6766,0.6766,0.67655,0.6766,326799990.0
2007-07-12 05:13:00,0.6766,0.6766,0.6766,0.6766,173999995.0
2007-07-12 05:14:00,0.6766,0.6766,0.6766,0.6766,752799999.0
2007-07-12 05:15:00,0.6766,0.67665,0.6766,0.67665,668600007.0
2007-07-12 05:16:00,0.67665,0.6767,0.67655,0.67665,1552599992.0
2007-07-12 05:17:00,0.67665,0.6767,0.67665,0.6767,110400000.0
2007-07-12 05:18:00,0.6767,0.6767,0.6767,0.6767,41600000.0
2007-07-12 05:19:00,0.6767,0.6767,0.6767,0.6767,114400000.0
2007-07-12 05:20:00,0.6767,0.6767,0.67665,0.6767,188000000.0
2007-07-12 05:21:00,0.6767,0.6767,0.67655,0.6766,757800007.0
2007-07-12 05:22:00,0.6766,0.6766,0.67655,0.6766,1212099996.0
2007-07-12 05:23:00,0.6766,0.6766,0.6766,0.6766,73600003.0
2007-07-12 05:24:00,0.6766,0.6766,0.6766,0.6766,670400006.0
2007-07-12 05:25:00,0.6766,0.6766,0.6766,0.6766,751199993.0
2007-07-12 05:26:00,0.6766,0.6766,0.6766,0.6766,376999990.0
2007-07-12 05:27:00,0.6766,0.6766,0.67655,0.6766,1235199986.0
2007-07-12 05:28:00,0.6766,0.67665,0.6766,0.6766,282500001.0
2007-07-12 05:29:00,0.6766,0.6766,0.6766,0.6766,146799999.0
2007-07-12 05:30:00,0.6766,0.6766,0.6766,0.6766,189900007.0
2007-07-12 05:31:00,0.6766,0.6766,0.6766,0.6766,190699996.0
2007-07-12 05:32:00,0.6766,0.6766,0.6766,0.6766,1684000010.0
2007-07-12 05:33:00,0.6766,0.6766,0.67655,0.67655,742999981.0
2007-07-12 05:34:00,0.6766,0.67665,0.67655,0.67655,1707299995.0
2007-07-12 05:36:00,0.6766,0.6766,0.6766,0.6766,1528200021.0
2007-07-12 05:37:00,0.6766,0.6766,0.6766,0.6766,710200016.0
2007-07-12 05:38:00,0.6766,0.6766,0.67655,0.67655,397999996.0
2007-07-12 05:39:00,0.6766,0.6766,0.6766,0.6766,239399997.0
2007-07-12 05:40:00,0.6766,0.6766,0.6766,0.6766,197099998.0
2007-07-12 05:41:00,0.6767,0.6767,0.6766,0.6766,861900037.0
2007-07-12 05:42:00,0.6766,0.6766,0.6766,0.6766,861900037.0
2007-07-12 05:43:00,0.6766,0.6766,0.6766,0.6766,2144100009.0
2007-07-12 05:44:00,0.6766,0.6767,0.67655,0.6767,633399993.0
2007-07-12 05:45:00,0.6767,0.6767,0.6767,0.6767,49600000.0
2007-07-12 05:46:00,0.6767,0.6767,0.67665,0.67665,12000000.0
2007-07-12 05:47:00,0.6767,0.6767,0.67655,0.6766,247000002.0
2007-07-12 05:48:00,0.67655,0.6766,0.67655,0.6766,832799999.0
2007-07-12 05:49:00,0.6766,0.6766,0.6766,0.6766,624900012.0
2007-07-12 05:50:00,0.6766,0.6766,0.6766,0.6766,410200006.0
2007-07-12 05:51:00,0.6766,0.6766,0.6766,0.6766,336800004.0
2007-07-12 05:52:00,0.6766,0.6766,0.6766,0.6766,474900002.0
2007-07-12 05:53:00,0.6766,0.6766,0.6766,0.6766,218699993.0
2007-07-12 05:54:00,0.6766,0.6766,0.67655,0.67655,897799984.0
2007-07-12 05:55:00,0.6766,0.6766,0.6765,0.67655,761800007.0
2007-07-12 05:56:00,0.67655,0.6766,0.67645,0.6766,780200004.0
2007-07-12 05:57:00,0.67655,0.6766,0.67655,0.6766,527799993.0
2007-07-12 05:58:00,0.6766,0.6766,0.6766,0.6766,1027900018.0
2007-07-12 05:59:00,0.6766,0.67665,0.67655,0.67655,806499982.0
2007-07-12 06:00:00,0.6766,0.6767,0.6766,0.6766,1354299998.0
2007-07-12 06:01:00,0.67655,0.6767,0.67655,0.67665,1196100008.0
2007-07-12 06:03:00,0.6767,0.6767,0.6767,0.6767,639500000.0
2007-07-12 06:04:00,0.6767,0.67675,0.67665,0.6767,1236900010.0
2007-07-12 06:05:00,0.6767,0.6767,0.67665,0.67665,911199995.0
2007-07-12 06:06:00,0.6767,0.67675,0.6767,0.67675,1345000018.0
2007-07-12 06:07:00,0.67675,0.67675,0.6767,0.6767,655699986.0
2007-07-12 06:08:00,0.67665,0.6767,0.6766,0.6767,590499997.0
2007-07-12 06:09:00,0.6768,0.6768,0.6768,0.6768,86600000.0
2007-07-12 06:10:00,0.67685,0.6769,0.67685,0.67685,86600000.0
2007-07-12 06:11:00,0.67685,0.67685,0.67685,0.67685,19200000.0
2007-07-12 06:12:00,0.67685,0.677,0.67685,0.67695,392400001.0
2007-07-12 06:13:00,0.6769,0.6771,0.6769,0.67705,1509200006.0
2007-07-12 06:14:00,0.67705,0.6771,0.67695,0.677,1411800020.0
2007-07-12 06:15:00,0.677,0.6772,0.677,0.6771,1170299991.0
2007-07-12 06:16:00,0.67705,0.6772,0.67705,0.6772,306499998.0
2007-07-12 06:17:00,0.6772,0.6772,0.677,0.67705,721899996.0
2007-07-12 06:18:00,0.67705,0.6771,0.67705,0.67705,333500005.0
2007-07-12 06:19:00,0.6771,0.6771,0.6771,0.6771,793899994.0
2007-07-12 06:20:00,0.6771,0.6771,0.67705,0.67705,103199999.0
2007-07-12 06:21:00,0.67705,0.67705,0.67705,0.67705,53600000.0
2007-07-12 06:22:00,0.6771,0.6771,0.67705,0.67705,371699998.0
2007-07-12 06:23:00,0.67705,0.6771,0.677,0.67705,149000002.0
2007-07-12 06:24:00,0.67704,0.67704,0.67692,0.67693,79199999.0
2007-07-12 06:25:00,0.67693,0.67693,0.67683,0.67683,577599996.0
2007-07-12 06:26:00,0.67694,0.67706,0.67694,0.67706,362400004.0
2007-07-12 06:27:00,0.6771,0.6771,0.67695,0.677,306699995.0
2007-07-12 06:28:00,0.67695,0.677,0.67695,0.677,178999998.0
2007-07-12 06:29:00,0.677,0.6771,0.677,0.6771,254100005.0
2007-07-12 06:30:00,0.6771,0.6771,0.67705,0.67705,35200000.0
2007-07-12 06:31:00,0.67705,0.6771,0.67695,0.6771,640899997.0
2007-07-12 06:32:00,0.6771,0.6771,0.6771,0.6771,20800000.0
2007-07-12 06:33:00,0.6771,0.6771,0.6771,0.6771,361599999.0
2007-07-12 06:34:00,0.6771,0.6771,0.67695,0.67705,1015800004.0
2007-07-12 06:35:00,0.677,0.67705,0.677,0.677,165199992.0
2007-07-12 06:36:00,0.67705,0.6771,0.67705,0.67705,85600000.0
2007-07-12 06:37:00,0.677,0.67705,0.67695,0.67695,294300002.0
2007-07-12 06:38:00,0.677,0.67705,0.6769,0.677,591600019.0
2007-07-12 06:39:00,0.67695,0.677,0.67695,0.677,273700006.0
2007-07-12 06:40:00,0.677,0.677,0.677,0.677,461200006.0
2007-07-12 06:41:00,0.677,0.67705,0.677,0.677,1648600024.0
2007-07-12 06:42:00,0.677,0.6771,0.67695,0.67695,1425099988.0
2007-07-12 06:43:00,0.677,0.677,0.677,0.677,306300009.0
2007-07-12 06:44:00,0.677,0.677,0.67695,0.677,102799997.0
2007-07-12 06:45:00,0.67695,0.677,0.67695,0.677,456499996.0
2007-07-12 06:46:00,0.677,0.677,0.67695,0.677,677699988.0
2007-07-12 06:47:00,0.677,0.677,0.6769,0.6769,329100003.0
2007-07-12 06:48:00,0.6769,0.677,0.6769,0.6769,855400028.0
2007-07-12 06:49:00,0.6769,0.6769,0.67685,0.6769,644000002.0
2007-07-12 06:50:00,0.6769,0.6769,0.67685,0.67685,82100000.0
2007-07-12 06:51:00,0.6769,0.6769,0.67675,0.6768,506599999.0
2007-07-12 06:52:00,0.6768,0.6768,0.6768,0.6768,313199996.0
2007-07-12 06:53:00,0.6768,0.6769,0.67675,0.6769,934499984.0
2007-07-12 06:54:00,0.6769,0.6769,0.6768,0.67685,1873200047.0
2007-07-12 06:55:00,0.67685,0.6769,0.67675,0.6768,388799999.0
2007-07-12 06:56:00,0.6768,0.6769,0.6768,0.6769,276800000.0
2007-07-12 06:57:00,0.6769,0.67695,0.6769,0.6769,200200004.0
2007-07-12 06:58:00,0.6769,0.6769,0.6768,0.6769,381900004.0
2007-07-12 06:59:00,0.6769,0.6769,0.67675,0.67675,154200000.0
2007-07-12 07:00:00,0.6768,0.6769,0.67675,0.67685,170000001.0
2007-07-12 07:01:00,0.6769,0.6769,0.67675,0.67675,196400002.0
2007-07-12 07:02:00,0.6768,0.67685,0.6768,0.6768,891899983.0
2007-07-12 07:03:00,0.6769,0.6769,0.6769,0.6769,422799990.0
2007-07-12 07:04:00,0.67675,0.6768,0.67675,0.6768,422799990.0
2007-07-12 07:05:00,0.67675,0.6768,0.67675,0.6768,1481299997.0
2007-07-12 07:06:00,0.6768,0.677,0.67675,0.677,629099996.0
2007-07-12 07:07:00,0.677,0.677,0.6769,0.677,731499997.0
2007-07-12 07:08:00,0.677,0.677,0.67695,0.67695,89299999.0
2007-07-12 07:09:00,0.6769,0.677,0.6769,0.677,653199995.0
2007-07-12 07:10:00,0.67695,0.67695,0.6769,0.6769,283800002.0
2007-07-12 07:11:00,0.67685,0.6769,0.67675,0.67675,363399994.0
2007-07-12 07:12:00,0.6768,0.6768,0.67675,0.6768,119699997.0
2007-07-12 07:13:00,0.67685,0.67685,0.67685,0.67685,12000000.0
2007-07-12 07:14:00,0.67685,0.67685,0.6768,0.6768,158599997.0
2007-07-12 07:15:00,0.67685,0.67695,0.67685,0.6769,858399993.0
2007-07-12 07:16:00,0.677,0.677,0.6769,0.6769,907299987.0
2007-07-12 07:17:00,0.6769,0.67695,0.67685,0.67685,1055200012.0
2007-07-12 07:18:00,0.67685,0.67695,0.6768,0.6769,1632199992.0
2007-07-12 07:19:00,0.6769,0.6769,0.6768,0.67685,1092899996.0
2007-07-12 07:20:00,0.67685,0.6769,0.67685,0.6769,918899995.0
2007-07-12 07:21:00,0.6769,0.6769,0.6769,0.6769,214100005.0
2007-07-12 07:22:00,0.6769,0.6769,0.67685,0.67685,249600002.0
2007-07-12 07:23:00,0.6769,0.6769,0.67685,0.6769,221000002.0
2007-07-12 07:24:00,0.6769,0.6769,0.67685,0.6769,287300002.0
2007-07-12 07:25:00,0.6769,0.6769,0.67685,0.67685,13600000.0
2007-07-12 07:26:00,0.6769,0.6769,0.6769,0.6769,10400000.0
2007-07-12 07:27:00,0.6769,0.677,0.6769,0.67695,1094500016.0
2007-07-12 07:28:00,0.67695,0.677,0.67685,0.67695,572600002.0
2007-07-12 07:29:00,0.67695,0.677,0.67685,0.677,1395800008.0
2007-07-12 07:30:00,0.677,0.677,0.67685,0.67685,793100014.0
2007-07-12 07:31:00,0.67685,0.6769,0.67685,0.6769,896000004.0
2007-07-12 07:32:00,0.6769,0.6769,0.6769,0.6769,435199991.0
2007-07-12 07:33:00,0.6769,0.677,0.67685,0.67695,361099999.0
2007-07-12 07:34:00,0.67695,0.677,0.67695,0.677,56800000.0
2007-07-12 07:35:00,0.677,0.677,0.67695,0.67695,28000000.0
2007-07-12 07:36:00,0.6769,0.677,0.67685,0.6769,945300000.0
2007-07-12 07:37:00,0.67685,0.6769,0.67685,0.6769,1354599980.0
2007-07-12 07:38:00,0.6769,0.6769,0.67685,0.67685,1019300014.0
2007-07-12 07:39:00,0.6769,0.677,0.67685,0.67685,1094099998.0
2007-07-12 07:40:00,0.67685,0.677,0.67685,0.6769,822299997.0
2007-07-12 07:41:00,0.677,0.677,0.67685,0.677,993200002.0
2007-07-12 07:42:00,0.677,0.6771,0.677,0.677,1460299990.0
2007-07-12 07:43:00,0.6769,0.677,0.6768,0.6769,159499999.0
2007-07-12 07:44:00,0.67685,0.677,0.67685,0.677,159499999.0
2007-07-12 07:45:00,0.67695,0.677,0.6769,0.67695,1097700034.0
2007-07-12 07:46:00,0.67695,0.677,0.67685,0.677,789400006.0
2007-07-12 07:47:00,0.677,0.67705,0.677,0.677,1745299989.0
2007-07-12 07:48:00,0.6769,0.677,0.6769,0.677,1774299973.0
2007-07-12 07:49:00,0.677,0.677,0.67685,0.6769,1774299973.0
2007-07-12 07:50:00,0.6769,0.6769,0.67685,0.6769,590699999.0
2007-07-12 07:51:00,0.6769,0.6769,0.67675,0.6768,1912600022.0
2007-07-12 07:52:00,0.6768,0.6768,0.6768,0.6768,882600028.0
2007-07-12 07:53:00,0.6768,0.6768,0.6768,0.6768,473099998.0
2007-07-12 07:54:00,0.6768,0.6768,0.6768,0.6768,738499997.0
2007-07-12 07:56:00,0.67675,0.6769,0.67675,0.67685,1422800004.0
2007-07-12 07:57:00,0.67685,0.6769,0.67685,0.6769,829500005.0
2007-07-12 07:58:00,0.6769,0.67695,0.6769,0.67695,1370199993.0
2007-07-12 07:59:00,0.67695,0.677,0.6769,0.6769,867000003.0
2007-07-12 08:00:00,0.67695,0.677,0.67695,0.677,1217399995.0
2007-07-12 08:01:00,0.6769,0.677,0.6768,0.6769,802699989.0
2007-07-12 08:02:00,0.6769,0.67695,0.6769,0.67695,802699989.0
2007-07-12 08:03:00,0.677,0.677,0.67685,0.6769,1820999993.0
2007-07-12 08:04:00,0.6769,0.6769,0.67685,0.6769,138299999.0
2007-07-12 08:05:00,0.6769,0.6769,0.67685,0.6769,158000000.0
2007-07-12 08:06:00,0.6769,0.6769,0.67685,0.67685,955699994.0
2007-07-12 08:07:00,0.67695,0.67695,0.6769,0.67695,139999999.0
2007-07-12 08:08:00,0.6769,0.677,0.6769,0.677,565999996.0
2007-07-12 08:09:00,0.677,0.677,0.677,0.677,1140900029.0
2007-07-12 08:10:00,0.67695,0.6771,0.67695,0.677,1607300009.0
2007-07-12 08:11:00,0.677,0.677,0.67695,0.677,744499997.0
2007-07-12 08:12:00,0.677,0.67715,0.677,0.6771,2093799986.0
2007-07-12 08:13:00,0.6771,0.6772,0.6771,0.6771,1735299992.0
2007-07-12 08:15:00,0.6772,0.6772,0.6772,0.6772,1735299992.0
2007-07-12 08:16:00,0.67715,0.6772,0.67705,0.6771,1735299992.0
2007-07-12 08:17:00,0.6771,0.67715,0.6771,0.6771,889899991.0
2007-07-12 08:18:00,0.6771,0.6771,0.6771,0.6771,746399977.0
2007-07-12 08:19:00,0.6771,0.67715,0.6771,0.67715,388499983.0
2007-07-12 08:20:00,0.67715,0.67715,0.67705,0.6771,422999998.0
2007-07-12 08:21:00,0.6771,0.67715,0.67705,0.6771,1820799974.0
2007-07-12 08:22:00,0.6771,0.6772,0.677,0.6771,975299986.0
2007-07-12 08:23:00,0.6771,0.6771,0.677,0.677,896699997.0
2007-07-12 08:24:00,0.677,0.677,0.677,0.677,264999994.0
2007-07-12 08:25:00,0.677,0.6771,0.677,0.677,1103099998.0
2007-07-12 08:26:00,0.677,0.677,0.6769,0.677,1018000012.0
2007-07-12 08:27:00,0.67695,0.6771,0.67695,0.6771,1018000012.0
2007-07-12 08:28:00,0.6771,0.6771,0.677,0.677,563000000.0
2007-07-12 08:29:00,0.677,0.6771,0.677,0.6771,783800002.0
2007-07-12 08:30:00,0.6771,0.6771,0.67705,0.6771,833699984.0
2007-07-12 08:31:00,0.6771,0.6771,0.677,0.677,1190099985.0
2007-07-12 08:32:00,0.677,0.6771,0.67695,0.67695,475099997.0
2007-07-12 08:33:00,0.677,0.677,0.677,0.677,891600008.0
2007-07-12 08:34:00,0.677,0.677,0.67685,0.6769,1033000002.0
2007-07-12 08:35:00,0.6769,0.6769,0.6767,0.6767,318399993.0
2007-07-12 08:36:00,0.6768,0.6768,0.6768,0.6768,318399993.0
2007-07-12 08:37:00,0.6768,0.6769,0.6768,0.67685,318399993.0
2007-07-12 08:38:00,0.67685,0.67695,0.67685,0.67695,1621899984.0
2007-07-12 08:39:00,0.67685,0.677,0.67685,0.67695,1652099992.0
2007-07-12 08:40:00,0.67695,0.6771,0.67695,0.6771,1205299983.0
2007-07-12 08:41:00,0.6771,0.6771,0.67705,0.67705,661400011.0
2007-07-12 08:42:00,0.6771,0.6771,0.6771,0.6771,1465199979.0
2007-07-12 08:43:00,0.6771,0.6771,0.6771,0.6771,657399980.0
2007-07-12 08:44:00,0.6771,0.6771,0.6771,0.6771,735199992.0
2007-07-12 08:45:00,0.6771,0.6771,0.67705,0.67705,1395299982.0
2007-07-12 08:47:00,0.6771,0.6772,0.67705,0.6772,1283600006.0
2007-07-12 08:48:00,0.6771,0.6772,0.6771,0.6772,2027299978.0
2007-07-12 08:49:00,0.6773,0.6774,0.67725,0.6774,2027299978.0
2007-07-12 08:50:00,0.6774,0.6774,0.6772,0.6774,2017899987.0
2007-07-12 08:51:00,0.6772,0.6775,0.6772,0.6775,2017899987.0
2007-07-12 08:52:00,0.6774,0.6775,0.6773,0.6774,2017899987.0
2007-07-12 08:54:00,0.6773,0.6773,0.6773,0.6773,2017899987.0
2007-07-12 08:55:00,0.6773,0.6774,0.67725,0.6774,2017899987.0
2007-07-12 08:56:00,0.67735,0.67745,0.67735,0.67735,1895699988.0
2007-07-12 08:57:00,0.6775,0.6775,0.6774,0.6774,2062000008.0
2007-07-12 08:58:00,0.6775,0.6775,0.6773,0.6774,2062000008.0
2007-07-12 08:59:00,0.6773,0.6774,0.6773,0.6773,2062000008.0
2007-07-12 09:00:00,0.67735,0.6775,0.6773,0.67745,2062000008.0
2007-07-12 09:01:00,0.67745,0.67745,0.6773,0.67735,1568800004.0
2007-07-12 09:02:00,0.67735,0.67735,0.67735,0.67735,52800000.0
2007-07-12 09:03:00,0.67735,0.67745,0.6773,0.6773,1282800012.0
2007-07-12 09:04:00,0.6774,0.6774,0.6773,0.6773,1342499995.0
2007-07-12 09:05:00,0.6774,0.6774,0.6773,0.6774,1342499995.0
2007-07-12 09:06:00,0.6774,0.6774,0.67725,0.6774,2089999992.0
2007-07-12 09:07:00,0.6772,0.6773,0.6772,0.6772,1638599996.0
2007-07-12 09:08:00,0.6771,0.6772,0.6771,0.6771,1638599996.0
2007-07-12 09:09:00,0.6772,0.6772,0.6772,0.6772,1638599996.0
2007-07-12 09:10:00,0.6773,0.6774,0.6772,0.6773,1638599996.0
2007-07-12 09:11:00,0.6774,0.6774,0.6772,0.6773,1638599996.0
2007-07-12 09:12:00,0.6774,0.6774,0.6773,0.6774,1638599996.0
2007-07-12 09:13:00,0.6773,0.6775,0.6773,0.6774,1638599996.0
2007-07-12 09:14:00,0.6775,0.6775,0.6774,0.6775,1638599996.0
2007-07-12 09:15:00,0.6776,0.6776,0.6775,0.6776,1638599996.0
2007-07-12 09:16:00,0.6775,0.6776,0.6775,0.6776,1638599996.0
2007-07-12 09:17:00,0.67755,0.6776,0.6775,0.6776,1638599996.0
2007-07-12 09:18:00,0.6776,0.6776,0.6775,0.6776,1621000010.0
2007-07-12 09:19:00,0.6776,0.6776,0.6775,0.6776,1344499987.0
2007-07-12 09:20:00,0.6776,0.6776,0.6775,0.6776,703900000.0
2007-07-12 09:21:00,0.6776,0.6776,0.6775,0.67755,510700000.0
2007-07-12 09:22:00,0.6774,0.6774,0.6774,0.6774,1909900000.0
2007-07-12 09:23:00,0.6775,0.6775,0.6775,0.6775,1909900000.0
2007-07-12 09:25:00,0.6776,0.6776,0.6775,0.6775,1909900000.0
2007-07-12 09:26:00,0.6776,0.6776,0.6775,0.6776,1909900000.0
2007-07-12 09:27:00,0.6776,0.6776,0.67755,0.67755,1909900000.0
2007-07-12 09:28:00,0.6777,0.6777,0.6775,0.6776,1109999998.0
2007-07-12 09:29:00,0.6775,0.6775,0.6775,0.6775,1109999998.0
2007-07-12 09:30:00,0.67755,0.6777,0.6775,0.67765,1109999998.0
2007-07-12 09:31:00,0.6775,0.6776,0.6775,0.6775,1947699999.0
2007-07-12 09:32:00,0.6776,0.6777,0.6776,0.67765,1947699999.0
2007-07-12 09:33:00,0.6776,0.6777,0.6776,0.6777,1716799998.0
2007-07-12 09:34:00,0.6776,0.6777,0.6775,0.6775,1716799998.0
2007-07-12 09:35:00,0.6776,0.6776,0.6775,0.6776,1716799998.0
2007-07-12 09:37:00,0.6775,0.6775,0.6775,0.6775,1716799998.0
2007-07-12 09:38:00,0.6776,0.6776,0.6775,0.6775,1716799998.0
2007-07-12 09:39:00,0.6774,0.6774,0.6774,0.6774,1716799998.0
2007-07-12 09:40:00,0.6773,0.6773,0.6772,0.6772,1716799998.0
2007-07-12 09:42:00,0.67725,0.6774,0.67725,0.6774,1716799998.0
2007-07-12 09:43:00,0.6774,0.6774,0.67735,0.6774,741199994.0
2007-07-12 09:44:00,0.6774,0.6774,0.67725,0.67725,1409000014.0
2007-07-12 09:45:00,0.6772,0.6772,0.6771,0.6772,1350900001.0
2007-07-12 09:46:00,0.6771,0.6772,0.6771,0.6772,1350900001.0
2007-07-12 09:47:00,0.6772,0.6772,0.6771,0.6772,1350900001.0
2007-07-12 09:48:00,0.6771,0.6772,0.6771,0.6772,1135699996.0
2007-07-12 09:49:00,0.67725,0.67725,0.6772,0.67725,1135699996.0
2007-07-12 09:50:00,0.67725,0.67725,0.6772,0.67725,1873000013.0
2007-07-12 09:52:00,0.6771,0.6772,0.6771,0.6771,1544299994.0
2007-07-12 09:53:00,0.6772,0.6772,0.6772,0.6772,1544299994.0
2007-07-12 09:54:00,0.67715,0.6773,0.67715,0.67725,1544299994.0
2007-07-12 09:55:00,0.67725,0.6773,0.67725,0.67725,1776200010.0
2007-07-12 09:56:00,0.6773,0.6773,0.6772,0.6772,1840199988.0
2007-07-12 09:57:00,0.6773,0.6773,0.6772,0.6773,1840199988.0
2007-07-12 09:58:00,0.6772,0.6772,0.6771,0.6772,1840199988.0
2007-07-12 09:59:00,0.6771,0.6772,0.6771,0.6772,1840199988.0
2007-07-12 10:00:00,0.6773,0.6773,0.6772,0.6772,1840199988.0
2007-07-12 10:01:00,0.6773,0.6773,0.6772,0.6772,1840199988.0
2007-07-12 10:02:00,0.6773,0.6773,0.6773,0.6773,1840199988.0
2007-07-12 10:04:00,0.6774,0.6774,0.6773,0.6774,1840199988.0
2007-07-12 10:05:00,0.67745,0.6775,0.6774,0.6775,1840199988.0
2007-07-12 10:06:00,0.6775,0.6775,0.6774,0.6775,1500599996.0
2007-07-12 10:07:00,0.6774,0.6775,0.6774,0.6774,1500599996.0
2007-07-12 10:09:00,0.6775,0.6775,0.6774,0.6775,1500599996.0
2007-07-12 10:10:00,0.67745,0.67755,0.67745,0.6775,1500599996.0
2007-07-12 10:11:00,0.6775,0.6775,0.67745,0.6775,1504000010.0
2007-07-12 10:12:00,0.6775,0.67755,0.6775,0.6775,1286199989.0
2007-07-12 10:14:00,0.6775,0.6775,0.67745,0.6775,988000002.0
2007-07-12 10:15:00,0.6775,0.67755,0.67745,0.6775,1785000017.0
2007-07-12 10:16:00,0.6775,0.6775,0.67745,0.6775,1419700003.0
2007-07-12 10:17:00,0.6775,0.6775,0.6774,0.67745,978600020.0
2007-07-12 10:18:00,0.67745,0.67745,0.6774,0.67745,219200002.0
2007-07-12 10:19:00,0.6774,0.6775,0.6774,0.6775,856500005.0
2007-07-12 10:20:00,0.6775,0.6775,0.6774,0.6774,1561700014.0
2007-07-12 10:21:00,0.6775,0.6775,0.67745,0.6775,1561700014.0
2007-07-12 10:22:00,0.6775,0.6775,0.67745,0.6775,382200002.0
2007-07-12 10:23:00,0.6775,0.6775,0.6774,0.6774,1212800013.0
2007-07-12 10:25:00,0.6774,0.6774,0.67735,0.6774,1212800013.0
2007-07-12 10:26:00,0.6774,0.6775,0.6774,0.6775,1580800016.0
2007-07-12 10:27:00,0.6775,0.6775,0.6774,0.6775,1409699987.0
2007-07-12 10:28:00,0.67755,0.6776,0.6775,0.67755,1409699987.0
2007-07-12 10:30:00,0.6774,0.6774,0.6774,0.6774,962699997.0
2007-07-12 10:31:00,0.6773,0.6774,0.6773,0.6774,962699997.0
2007-07-12 10:33:00,0.6775,0.6775,0.6775,0.6775,962699997.0
2007-07-12 10:34:00,0.6774,0.6774,0.6774,0.6774,962699997.0
2007-07-12 10:35:00,0.6775,0.67755,0.6775,0.67755,962699997.0
2007-07-12 10:36:00,0.67755,0.67755,0.67745,0.67755,998399999.0
2007-07-12 10:37:00,0.67755,0.6776,0.67745,0.67745,2133400009.0
2007-07-12 10:38:00,0.6774,0.6775,0.6774,0.6774,2039699993.0
2007-07-12 10:39:00,0.6775,0.6775,0.6774,0.6775,2039699993.0
2007-07-12 10:40:00,0.6775,0.6776,0.6775,0.6776,2039699993.0
2007-07-12 10:41:00,0.6776,0.6776,0.6775,0.6775,689799992.0
2007-07-12 10:42:00,0.6776,0.67765,0.6776,0.67765,689799992.0
2007-07-12 10:43:00,0.67765,0.67765,0.6776,0.6776,1822399996.0
2007-07-12 10:44:00,0.6775,0.6776,0.6775,0.6775,1787600013.0
2007-07-12 10:45:00,0.6776,0.6776,0.6775,0.6776,1787600013.0
2007-07-12 10:46:00,0.67755,0.67765,0.67755,0.6776,1787600013.0
2007-07-12 10:47:00,0.6776,0.67765,0.6776,0.67765,590800005.0
2007-07-12 10:48:00,0.67765,0.67765,0.6776,0.6776,768499999.0
2007-07-12 10:49:00,0.6776,0.6776,0.6776,0.6776,414500003.0
2007-07-12 10:50:00,0.6776,0.6776,0.6776,0.6776,1481299985.0
2007-07-12 10:51:00,0.6776,0.6776,0.67755,0.6776,1397500028.0
2007-07-12 10:52:00,0.6776,0.6776,0.6775,0.6776,1868699992.0
2007-07-12 10:53:00,0.6777,0.6778,0.6777,0.6778,1868699992.0
2007-07-12 10:54:00,0.6778,0.6778,0.67765,0.6777,1868699992.0
2007-07-12 10:55:00,0.67775,0.67775,0.6777,0.6777,1838999969.0
2007-07-12 10:56:00,0.6776,0.6777,0.6776,0.6776,1427200003.0
2007-07-12 10:57:00,0.67765,0.67775,0.6776,0.6777,1427200003.0
2007-07-12 10:58:00,0.6777,0.6777,0.67765,0.67765,747899994.0
2007-07-12 10:59:00,0.6777,0.6778,0.67765,0.67775,1164700000.0
2007-07-12 11:00:00,0.67775,0.6778,0.6777,0.6778,852400002.0
2007-07-12 11:01:00,0.6778,0.6778,0.67765,0.6777,1172299989.0
2007-07-12 11:02:00,0.6777,0.6778,0.6777,0.67775,573499990.0
2007-07-12 11:03:00,0.6778,0.6778,0.6777,0.6778,1082599994.0
2007-07-12 11:04:00,0.67795,0.67795,0.6779,0.6779,1082599994.0
2007-07-12 11:05:00,0.6779,0.6779,0.67775,0.67785,946799997.0
2007-07-12 11:06:00,0.6777,0.6778,0.6777,0.6778,669199992.0
2007-07-12 11:07:00,0.6777,0.678,0.6777,0.6778,669199992.0
2007-07-12 11:08:00,0.6779,0.6779,0.67775,0.67785,669199992.0
2007-07-12 11:09:00,0.67785,0.6779,0.67775,0.6778,928699992.0
2007-07-12 11:10:00,0.67785,0.67785,0.67775,0.6778,1588500005.0
2007-07-12 11:11:00,0.6778,0.6778,0.6777,0.6777,965599995.0
2007-07-12 11:12:00,0.67775,0.67775,0.6777,0.6777,965599995.0
2007-07-12 11:13:00,0.6776,0.6777,0.6776,0.6776,668399993.0
2007-07-12 11:14:00,0.6777,0.6777,0.67765,0.67765,668399993.0
2007-07-12 11:15:00,0.67765,0.67775,0.67765,0.6777,1933399971.0
2007-07-12 11:16:00,0.6776,0.6776,0.6776,0.6776,2144399984.0
2007-07-12 11:17:00,0.67775,0.67785,0.67775,0.67785,2144399984.0
2007-07-12 11:18:00,0.6778,0.67785,0.67775,0.67785,1822900009.0
2007-07-12 11:19:00,0.67785,0.6779,0.6778,0.67785,686800004.0
2007-07-12 11:20:00,0.6777,0.6778,0.6777,0.6778,905099996.0
2007-07-12 11:21:00,0.6778,0.67785,0.67775,0.67785,905099996.0
2007-07-12 11:22:00,0.67785,0.6779,0.6778,0.6779,381900001.0
2007-07-12 11:23:00,0.6779,0.6779,0.67785,0.6779,353599998.0
2007-07-12 11:24:00,0.6779,0.67795,0.6779,0.6779,1327000002.0
2007-07-12 11:25:00,0.6779,0.6779,0.6779,0.6779,1694099993.0
2007-07-12 11:26:00,0.6779,0.6779,0.6778,0.6778,996599993.0
2007-07-12 11:27:00,0.6777,0.6778,0.6777,0.6777,1067499987.0
2007-07-12 11:28:00,0.67775,0.6778,0.6777,0.6777,1067499987.0
2007-07-12 11:29:00,0.67775,0.6778,0.6777,0.67775,1026799994.0
2007-07-12 11:30:00,0.6778,0.6778,0.67775,0.67775,734800018.0
2007-07-12 11:31:00,0.67775,0.67785,0.67775,0.6778,1097200031.0
2007-07-12 11:32:00,0.6778,0.6778,0.67775,0.6778,708999990.0
2007-07-12 11:33:00,0.67775,0.6778,0.67775,0.6778,948400010.0
2007-07-12 11:34:00,0.6777,0.6779,0.6777,0.6779,1895000021.0
2007-07-12 11:35:00,0.6779,0.678,0.67785,0.678,1895000021.0
2007-07-12 11:36:00,0.678,0.678,0.6779,0.678,803900008.0
2007-07-12 11:37:00,0.678,0.678,0.6779,0.67795,803900008.0
2007-07-12 11:38:00,0.6779,0.678,0.67785,0.678,1155299996.0
2007-07-12 11:39:00,0.678,0.67805,0.6779,0.6779,1569099999.0
2007-07-12 11:40:00,0.6779,0.678,0.6779,0.678,980799995.0
2007-07-12 11:41:00,0.678,0.678,0.6779,0.6779,848700007.0
2007-07-12 11:42:00,0.6779,0.678,0.6779,0.67795,529200004.0
2007-07-12 11:43:00,0.67795,0.67795,0.67795,0.67795,112000000.0
2007-07-12 11:44:00,0.67795,0.67795,0.67795,0.67795,40000000.0
2007-07-12 11:45:00,0.67795,0.67795,0.67795,0.67795,60000000.0
2007-07-12 11:46:00,0.67795,0.67795,0.6779,0.6779,457399993.0
2007-07-12 11:47:00,0.6779,0.6779,0.6778,0.67785,1125799977.0
2007-07-12 11:48:00,0.6778,0.67785,0.6778,0.6778,1006599992.0
2007-07-12 11:49:00,0.67785,0.6779,0.6778,0.6779,813499996.0
2007-07-12 11:50:00,0.6779,0.67795,0.67785,0.6779,1994799986.0
2007-07-12 11:51:00,0.6778,0.6779,0.6778,0.6778,1029799995.0
2007-07-12 11:52:00,0.6779,0.678,0.6779,0.678,1029799995.0
2007-07-12 11:53:00,0.678,0.678,0.6779,0.678,1029799995.0
2007-07-12 11:54:00,0.678,0.678,0.67785,0.678,588000006.0
2007-07-12 11:55:00,0.678,0.678,0.678,0.678,646400009.0
2007-07-12 11:56:00,0.678,0.67805,0.67795,0.67795,1578799996.0
2007-07-12 11:57:00,0.67795,0.6781,0.67795,0.67805,646200001.0
2007-07-12 11:58:00,0.67805,0.6781,0.67795,0.67805,1633400007.0
2007-07-12 11:59:00,0.6779,0.678,0.6779,0.678,1358199984.0
2007-07-12 12:00:00,0.67805,0.6781,0.678,0.6781,1358199984.0
2007-07-12 12:01:00,0.6781,0.6781,0.678,0.678,1611000002.0
2007-07-12 12:02:00,0.6781,0.6781,0.678,0.678,1611000002.0
2007-07-12 12:03:00,0.67805,0.6782,0.67805,0.67815,1611000002.0
2007-07-12 12:04:00,0.67815,0.67815,0.67795,0.6781,1405200003.0
2007-07-12 12:05:00,0.6781,0.6781,0.67805,0.6781,996399994.0
2007-07-12 12:06:00,0.678,0.67805,0.678,0.67805,154000002.0
2007-07-12 12:07:00,0.67805,0.67805,0.678,0.67805,506199997.0
2007-07-12 12:08:00,0.67805,0.6781,0.678,0.6781,455999999.0
2007-07-12 12:09:00,0.6781,0.6781,0.678,0.678,995900005.0
2007-07-12 12:10:00,0.6781,0.6781,0.678,0.6781,995900005.0
2007-07-12 12:11:00,0.67815,0.67825,0.6781,0.6782,995900005.0
2007-07-12 12:12:00,0.67815,0.67835,0.67815,0.6783,1963124996.0
2007-07-12 12:13:00,0.6782,0.6783,0.6782,0.6782,970900002.0
2007-07-12 12:14:00,0.6783,0.67835,0.67825,0.67835,970900002.0
2007-07-12 12:15:00,0.67835,0.6784,0.6783,0.67835,510099995.0
2007-07-12 12:16:00,0.67835,0.6784,0.6783,0.67835,947200005.0
2007-07-12 12:17:00,0.67835,0.6784,0.67825,0.67825,934900009.0
2007-07-12 12:18:00,0.67825,0.6783,0.67815,0.6782,2100399974.0
2007-07-12 12:19:00,0.6782,0.67825,0.6781,0.67825,1784299987.0
2007-07-12 12:20:00,0.6782,0.67825,0.6781,0.6782,1356900004.0
2007-07-12 12:21:00,0.6782,0.6782,0.67815,0.67815,1180299993.0
2007-07-12 12:22:00,0.6782,0.6782,0.6782,0.6782,727700009.0
2007-07-12 12:23:00,0.6782,0.67825,0.6782,0.67825,1031100008.0
2007-07-12 12:24:00,0.67825,0.67825,0.6782,0.6782,1742799996.0
2007-07-12 12:25:00,0.67825,0.6783,0.67825,0.67825,60300000.0
2007-07-12 12:26:00,0.6783,0.6783,0.67825,0.6783,737500006.0
2007-07-12 12:27:00,0.6783,0.6783,0.67815,0.6783,1780100042.0
2007-07-12 12:28:00,0.67825,0.6783,0.67825,0.6783,207800002.0
2007-07-12 12:29:00,0.6783,0.6783,0.67815,0.6782,1072499998.0
2007-07-12 12:30:00,0.67815,0.67825,0.6781,0.6782,1839499996.0
2007-07-12 12:31:00,0.6783,0.6783,0.6783,0.6783,1165500007.0
2007-07-12 12:32:00,0.6783,0.6783,0.67825,0.67825,1165500007.0
2007-07-12 12:33:00,0.6783,0.67835,0.6783,0.6783,691899982.0
2007-07-12 12:34:00,0.6783,0.6783,0.67825,0.6783,1377899993.0
2007-07-12 12:35:00,0.6783,0.67845,0.6783,0.6784,1438300001.0
2007-07-12 12:36:00,0.6784,0.67845,0.67835,0.67835,2034300006.0
2007-07-12 12:37:00,0.6784,0.6784,0.6783,0.67835,1756499986.0
2007-07-12 12:38:00,0.67835,0.67835,0.67835,0.67835,47200000.0
2007-07-12 12:39:00,0.67835,0.67835,0.6783,0.67835,697100000.0
2007-07-12 12:40:00,0.67835,0.67835,0.67835,0.67835,46400000.0
2007-07-12 12:41:00,0.67835,0.67835,0.6783,0.6783,573500009.0
2007-07-12 12:42:00,0.67835,0.6784,0.67835,0.6784,73600000.0
2007-07-12 12:43:00,0.6784,0.6784,0.6783,0.67835,1619599988.0
2007-07-12 12:44:00,0.67835,0.6784,0.67835,0.6784,1381900013.0
2007-07-12 12:45:00,0.6784,0.6784,0.67835,0.67835,635900006.0
2007-07-12 12:46:00,0.67835,0.67835,0.6783,0.67835,320200002.0
2007-07-12 12:47:00,0.67835,0.67835,0.67835,0.67835,77600000.0
2007-07-12 12:48:00,0.67835,0.6784,0.6783,0.6784,1219199985.0
2007-07-12 12:49:00,0.67835,0.6784,0.6783,0.67835,631699992.0
2007-07-12 12:50:00,0.6784,0.6784,0.6783,0.67835,755399988.0
2007-07-12 12:51:00,0.67835,0.6784,0.6783,0.67835,1131900003.0
2007-07-12 12:52:00,0.67835,0.6784,0.67835,0.6784,508499993.0
2007-07-12 12:53:00,0.6784,0.6784,0.67835,0.67835,376399997.0
2007-07-12 12:54:00,0.67835,0.6784,0.67835,0.6784,338300000.0
2007-07-12 12:55:00,0.6784,0.6784,0.67835,0.67835,462400000.0
2007-07-12 12:56:00,0.6782,0.6783,0.6782,0.6783,919100004.0
2007-07-12 12:57:00,0.6783,0.67835,0.6783,0.67835,919100004.0
2007-07-12 12:58:00,0.67835,0.67835,0.6783,0.67835,1368100014.0
2007-07-12 12:59:00,0.6783,0.67835,0.67825,0.67825,1424599991.0
2007-07-12 13:00:00,0.6783,0.6783,0.6782,0.6782,942499988.0
2007-07-12 13:01:00,0.6783,0.6783,0.6783,0.6783,942499988.0
2007-07-12 13:02:00,0.6783,0.6783,0.6783,0.6783,1060599998.0
2007-07-12 13:03:00,0.6782,0.6783,0.6782,0.6783,1060599998.0
2007-07-12 13:05:00,0.6781,0.6782,0.6781,0.6782,1060599998.0
2007-07-12 13:06:00,0.6781,0.6782,0.6781,0.6782,1060599998.0
2007-07-12 13:07:00,0.67815,0.6782,0.6781,0.67815,1060599998.0
2007-07-12 13:08:00,0.67815,0.6782,0.67815,0.67815,693599998.0
2007-07-12 13:09:00,0.67815,0.6782,0.6781,0.67815,650700001.0
2007-07-12 13:10:00,0.6781,0.6782,0.6781,0.6781,1022999979.0
2007-07-12 13:12:00,0.6782,0.6782,0.6781,0.6782,1022999979.0
2007-07-12 13:13:00,0.6782,0.6783,0.6782,0.67825,1738899985.0
2007-07-12 13:14:00,0.6783,0.6783,0.67825,0.6783,1211600020.0
2007-07-12 13:15:00,0.6783,0.6783,0.6782,0.6783,1913699994.0
2007-07-12 13:16:00,0.6783,0.6784,0.6783,0.6783,2000600001.0
2007-07-12 13:17:00,0.6783,0.6784,0.6783,0.67835,507699994.0
2007-07-12 13:18:00,0.67835,0.6784,0.6783,0.67835,1628899999.0
2007-07-12 13:19:00,0.67835,0.6784,0.6783,0.6783,440499992.0
2007-07-12 13:20:00,0.6783,0.6784,0.6783,0.67835,1573700005.0
2007-07-12 13:21:00,0.67835,0.6784,0.67835,0.6784,1184399991.0
2007-07-12 13:22:00,0.6784,0.6784,0.67835,0.6784,597999996.0
2007-07-12 13:23:00,0.6784,0.6784,0.67835,0.67835,319699999.0
2007-07-12 13:24:00,0.6784,0.6784,0.67835,0.6784,197600000.0
2007-07-12 13:25:00,0.6784,0.6784,0.67825,0.67825,1215099977.0
2007-07-12 13:26:00,0.67825,0.67835,0.67825,0.67835,939800005.0
2007-07-12 13:27:00,0.6782,0.6782,0.6782,0.6782,1657200006.0
2007-07-12 13:28:00,0.6782,0.6783,0.6782,0.67825,1657200006.0
2007-07-12 13:29:00,0.67825,0.6783,0.6782,0.6783,970499991.0
2007-07-12 13:30:00,0.6781,0.6782,0.6781,0.6782,1633299999.0
2007-07-12 13:31:00,0.67825,0.67835,0.67825,0.6783,1633299999.0
2007-07-12 13:32:00,0.6783,0.6783,0.67825,0.6783,734500009.0
2007-07-12 13:33:00,0.6783,0.6783,0.6782,0.6782,1245000015.0
2007-07-12 13:34:00,0.6782,0.6783,0.67815,0.67825,1270799989.0
2007-07-12 13:35:00,0.67825,0.6783,0.6782,0.67825,755100012.0
2007-07-12 13:36:00,0.67825,0.67825,0.67815,0.6782,1297800000.0
2007-07-12 13:37:00,0.67815,0.6783,0.67815,0.6783,1511100014.0
2007-07-12 13:38:00,0.67835,0.67835,0.67825,0.67825,473200006.0
2007-07-12 13:39:00,0.6783,0.6783,0.67825,0.67825,464999999.0
2007-07-12 13:40:00,0.6783,0.6783,0.67825,0.67825,19400000.0
2007-07-12 13:41:00,0.67825,0.67825,0.6782,0.67825,273999997.0
2007-07-12 13:42:00,0.67825,0.67825,0.67825,0.67825,52800000.0
2007-07-12 13:43:00,0.67825,0.67825,0.67825,0.67825,52000000.0
2007-07-12 13:44:00,0.67825,0.67825,0.67825,0.67825,84800000.0
2007-07-12 13:45:00,0.67825,0.67825,0.6782,0.67825,951800018.0
2007-07-12 13:46:00,0.67825,0.67825,0.67815,0.67815,233899999.0
2007-07-12 13:47:00,0.6782,0.67825,0.67815,0.6782,844700016.0
2007-07-12 13:48:00,0.6782,0.6782,0.67815,0.6782,861600018.0
2007-07-12 13:49:00,0.6782,0.6782,0.6781,0.6781,1460400000.0
2007-07-12 13:50:00,0.6782,0.67825,0.67815,0.67825,1460400000.0
2007-07-12 13:51:00,0.67825,0.67825,0.6782,0.6782,1231000004.0
2007-07-12 13:52:00,0.6782,0.67825,0.6782,0.67825,1137900003.0
2007-07-12 13:53:00,0.67825,0.67825,0.6782,0.6782,1510299998.0
2007-07-12 13:54:00,0.6782,0.6782,0.6781,0.6781,625500008.0
2007-07-12 13:55:00,0.6782,0.6782,0.67815,0.6782,625500008.0
2007-07-12 13:56:00,0.67815,0.67825,0.67815,0.6782,1205899982.0
2007-07-12 13:57:00,0.6782,0.6782,0.67815,0.6782,1789299985.0
2007-07-12 13:58:00,0.6781,0.6782,0.6781,0.6782,1758200027.0
2007-07-12 13:59:00,0.6781,0.6782,0.6781,0.6781,1758200027.0
2007-07-12 14:00:00,0.6782,0.6782,0.6782,0.6782,1758200027.0
2007-07-12 14:01:00,0.67825,0.67825,0.6782,0.6782,1758200027.0
2007-07-12 14:02:00,0.6782,0.67825,0.6782,0.67825,1350899987.0
2007-07-12 14:03:00,0.6783,0.6783,0.6782,0.6783,1869800009.0
2007-07-12 14:04:00,0.6782,0.6784,0.6782,0.6784,1869800009.0
2007-07-12 14:05:00,0.6784,0.67845,0.67835,0.6784,1869800009.0
2007-07-12 14:06:00,0.67835,0.6785,0.67835,0.67845,1114999992.0
2007-07-12 14:07:00,0.67845,0.6785,0.6784,0.6784,538500008.0
2007-07-12 14:08:00,0.67845,0.6785,0.6784,0.6784,386100006.0
2007-07-12 14:09:00,0.6784,0.6785,0.6784,0.67845,1043800003.0
2007-07-12 14:10:00,0.67845,0.6785,0.6783,0.67835,700100003.0
2007-07-12 14:11:00,0.67835,0.67835,0.6783,0.6783,848300003.0
2007-07-12 14:13:00,0.6783,0.6783,0.67825,0.6783,1987300015.0
2007-07-12 14:14:00,0.6783,0.6783,0.6782,0.6783,870099994.0
2007-07-12 14:15:00,0.6783,0.6783,0.6782,0.67825,1530700011.0
2007-07-12 14:16:00,0.67825,0.67835,0.67825,0.6783,1786100005.0
2007-07-12 14:17:00,0.6783,0.6783,0.67825,0.67825,1340199983.0
2007-07-12 14:18:00,0.67825,0.6783,0.67825,0.6783,545399995.0
2007-07-12 14:19:00,0.67825,0.6783,0.6782,0.67825,708100004.0
2007-07-12 14:20:00,0.67825,0.6783,0.6782,0.6783,1012599998.0
2007-07-12 14:21:00,0.6783,0.6783,0.6782,0.6782,75100002.0
2007-07-12 14:22:00,0.67835,0.67835,0.6783,0.67835,75100002.0
2007-07-12 14:23:00,0.67835,0.67835,0.6783,0.67835,2109599984.0
2007-07-12 14:25:00,0.67825,0.6783,0.67825,0.6783,946800007.0
2007-07-12 14:26:00,0.6781,0.67828,0.6781,0.67823,270599999.0
2007-07-12 14:27:00,0.6783,0.6783,0.6783,0.6783,691100000.0
2007-07-12 14:28:00,0.6783,0.6783,0.6783,0.6783,2082699993.0
2007-07-12 14:29:00,0.6783,0.6784,0.6783,0.6783,2082699993.0
2007-07-12 14:30:00,0.6783,0.6784,0.6782,0.6782,2137299997.0
2007-07-12 14:31:00,0.6783,0.6783,0.6782,0.6782,2137299997.0
2007-07-12 14:32:00,0.6782,0.6782,0.6781,0.6782,1257100006.0
2007-07-12 14:33:00,0.6781,0.6782,0.6781,0.6781,1257100006.0
2007-07-12 14:34:00,0.6782,0.6782,0.6781,0.6781,1257100006.0
2007-07-12 14:35:00,0.6782,0.6783,0.6782,0.6783,1257100006.0
2007-07-12 14:36:00,0.6783,0.6783,0.6782,0.6783,1334900007.0
2007-07-12 14:37:00,0.6783,0.6783,0.6782,0.6783,1001100019.0
2007-07-12 14:38:00,0.6783,0.67835,0.67825,0.67835,1001100019.0
2007-07-12 14:39:00,0.67835,0.6784,0.6783,0.6784,1922600008.0
2007-07-12 14:40:00,0.6782,0.6783,0.6782,0.6782,1870999989.0
2007-07-12 14:41:00,0.67825,0.6783,0.6782,0.6782,1870999989.0
2007-07-12 14:42:00,0.678,0.678,0.678,0.678,1962400028.0
2007-07-12 14:44:00,0.6781,0.6781,0.678,0.678,1962400028.0
2007-07-12 14:45:00,0.6781,0.6781,0.678,0.678,1962400028.0
2007-07-12 14:46:00,0.6781,0.6781,0.67805,0.6781,1962400028.0
2007-07-12 14:47:00,0.6781,0.6781,0.678,0.6781,1820899963.0
2007-07-12 14:48:00,0.6782,0.6782,0.6781,0.6782,1820899963.0
2007-07-12 14:49:00,0.67825,0.6783,0.67815,0.6782,1820899963.0
2007-07-12 14:50:00,0.6782,0.6783,0.67815,0.6782,2000099981.0
2007-07-12 14:51:00,0.6782,0.6782,0.6781,0.6782,1160399995.0
2007-07-12 14:52:00,0.6781,0.6784,0.6781,0.6782,1160399995.0
2007-07-12 14:53:00,0.6781,0.6781,0.6781,0.6781,1160399995.0
2007-07-12 14:54:00,0.678,0.6781,0.678,0.6781,1160399995.0
2007-07-12 14:55:00,0.678,0.678,0.6779,0.678,1160399995.0
2007-07-12 14:56:00,0.6779,0.678,0.6779,0.678,1160399995.0
2007-07-12 14:57:00,0.6779,0.678,0.6779,0.678,1160399995.0
2007-07-12 14:59:00,0.6781,0.6781,0.678,0.6781,1160399995.0
2007-07-12 15:00:00,0.678,0.6781,0.678,0.6781,1160399995.0
2007-07-12 15:01:00,0.6782,0.6782,0.6781,0.6781,1160399995.0
2007-07-12 15:02:00,0.6782,0.6782,0.6781,0.6781,1160399995.0
2007-07-12 15:03:00,0.6782,0.6782,0.6781,0.6781,1160399995.0
2007-07-12 15:04:00,0.6782,0.6782,0.6781,0.67815,1160399995.0
2007-07-12 15:05:00,0.6782,0.6782,0.6781,0.6782,1824299996.0
2007-07-12 15:09:00,0.6783,0.67845,0.6783,0.67835,1824299996.0
2007-07-12 15:10:00,0.67835,0.67845,0.67835,0.6784,1257999996.0
2007-07-12 15:11:00,0.6784,0.67845,0.6783,0.67835,1386499993.0
2007-07-12 15:12:00,0.6783,0.67835,0.67825,0.6783,2034200001.0
2007-07-12 15:13:00,0.6783,0.6783,0.6782,0.6783,1560799985.0
2007-07-12 15:14:00,0.6783,0.67835,0.67825,0.6783,1560799985.0
2007-07-12 15:15:00,0.67835,0.6784,0.6783,0.67835,816299996.0
2007-07-12 15:16:00,0.6784,0.6785,0.6784,0.67845,1276800021.0
2007-07-12 15:17:00,0.67845,0.6785,0.67845,0.6785,973899997.0
2007-07-12 15:18:00,0.67845,0.6785,0.6784,0.6784,1287299997.0
2007-07-12 15:20:00,0.6785,0.6785,0.6784,0.6784,1294099996.0
2007-07-12 15:21:00,0.6783,0.6785,0.6783,0.6784,1674499988.0
2007-07-12 15:22:00,0.6785,0.6785,0.6783,0.6784,1674499988.0
2007-07-12 15:25:00,0.6785,0.6785,0.6784,0.67845,1674499988.0
2007-07-12 15:26:00,0.6783,0.6785,0.6783,0.6784,2040200009.0
2007-07-12 15:27:00,0.6785,0.6785,0.6784,0.6784,2040200009.0
2007-07-12 15:29:00,0.6785,0.6785,0.6785,0.6785,2040200009.0
2007-07-12 15:30:00,0.67855,0.67855,0.6785,0.6785,2040200009.0
2007-07-12 15:33:00,0.6785,0.6785,0.6784,0.6784,2017400005.0
2007-07-12 15:34:00,0.6785,0.6785,0.6784,0.6785,2017400005.0
2007-07-12 15:35:00,0.6785,0.6785,0.6784,0.6784,742100009.0
2007-07-12 15:36:00,0.6785,0.6785,0.6784,0.6784,742100009.0
2007-07-12 15:37:00,0.6785,0.6786,0.6785,0.67855,742100009.0
2007-07-12 15:38:00,0.67855,0.67855,0.6785,0.67855,1063500011.0
2007-07-12 15:39:00,0.67855,0.6786,0.67855,0.67855,536399989.0
2007-07-12 15:40:00,0.6786,0.6786,0.6785,0.6785,1321299988.0
2007-07-12 15:41:00,0.6786,0.6786,0.6785,0.6786,382600000.0
2007-07-12 15:42:00,0.6787,0.6787,0.6787,0.6787,382600000.0
2007-07-12 15:43:00,0.6788,0.6788,0.6787,0.6787,382600000.0
2007-07-12 15:44:00,0.6788,0.6788,0.67875,0.67875,382600000.0
2007-07-12 15:45:00,0.6788,0.6788,0.6787,0.6787,1001000013.0
2007-07-12 15:46:00,0.6786,0.6786,0.6786,0.6786,1001000013.0
2007-07-12 15:47:00,0.6787,0.6788,0.6787,0.6788,1001000013.0
2007-07-12 15:48:00,0.67875,0.6788,0.67865,0.6787,1559800004.0
2007-07-12 15:52:00,0.6787,0.67875,0.6787,0.67875,1703899995.0
2007-07-12 15:53:00,0.67875,0.67875,0.67875,0.67875,66300000.0
2007-07-12 15:54:00,0.6785,0.6786,0.6785,0.6786,679799990.0
2007-07-12 15:55:00,0.6787,0.6787,0.67865,0.67865,679799990.0
2007-07-12 15:56:00,0.6785,0.6787,0.6785,0.6786,1879999989.0
2007-07-12 15:57:00,0.67865,0.6788,0.67865,0.6787,1879999989.0
2007-07-12 15:58:00,0.6787,0.6787,0.6785,0.6785,1771200022.0
2007-07-12 15:59:00,0.67865,0.6787,0.67865,0.6787,1771200022.0
2007-07-12 16:00:00,0.6787,0.67875,0.67865,0.6787,571199996.0
2007-07-12 16:01:00,0.6787,0.6787,0.6786,0.6786,478999991.0
2007-07-12 16:02:00,0.6787,0.6788,0.6787,0.6788,478999991.0
2007-07-12 16:03:00,0.6787,0.6788,0.6787,0.6788,478999991.0
2007-07-12 16:04:00,0.6787,0.6788,0.6787,0.6788,478999991.0
2007-07-12 16:05:00,0.6787,0.6788,0.6787,0.6787,478999991.0
2007-07-12 16:06:00,0.6788,0.6788,0.67875,0.67875,478999991.0
2007-07-12 16:07:00,0.6788,0.67885,0.6788,0.6788,1114099998.0
2007-07-12 16:08:00,0.6788,0.67885,0.6788,0.6788,1205800010.0
2007-07-12 16:09:00,0.6787,0.6788,0.6787,0.6788,638399999.0
2007-07-12 16:10:00,0.6787,0.6788,0.6787,0.6788,638399999.0
2007-07-12 16:12:00,0.6787,0.6787,0.6787,0.6787,638399999.0
2007-07-12 16:13:00,0.6788,0.6788,0.6787,0.6787,638399999.0
2007-07-12 16:14:00,0.67885,0.67885,0.67885,0.67885,638399999.0
2007-07-12 16:15:00,0.67885,0.67885,0.67875,0.67875,887924994.0
2007-07-12 16:17:00,0.67875,0.6788,0.67865,0.6788,1137300014.0
2007-07-12 16:18:00,0.6788,0.6788,0.6788,0.6788,797900005.0
2007-07-12 16:19:00,0.6788,0.67885,0.67875,0.67885,369099990.0
2007-07-12 16:20:00,0.67885,0.67885,0.67875,0.6788,1453500008.0
2007-07-12 16:21:00,0.6788,0.6788,0.6788,0.6788,2041100000.0
2007-07-12 16:23:00,0.6789,0.67895,0.6789,0.6789,2041100000.0
2007-07-12 16:25:00,0.679,0.679,0.6789,0.6789,1466200012.0
2007-07-12 16:26:00,0.67895,0.679,0.67885,0.6789,1466200012.0
2007-07-12 16:27:00,0.6789,0.67905,0.6789,0.67895,1232399994.0
2007-07-12 16:28:00,0.679,0.679,0.6789,0.6789,1620000001.0
2007-07-12 16:29:00,0.6789,0.67895,0.6789,0.67895,786500006.0
2007-07-12 16:30:00,0.67895,0.679,0.67895,0.679,820399990.0
2007-07-12 16:31:00,0.679,0.679,0.679,0.679,1342499975.0
2007-07-12 16:32:00,0.67905,0.67905,0.679,0.679,1312799999.0
2007-07-12 16:33:00,0.67905,0.67905,0.67895,0.67895,1516299996.0
2007-07-12 16:34:00,0.6787,0.6788,0.6787,0.6787,576700001.0
2007-07-12 16:36:00,0.6788,0.6788,0.6787,0.6788,576700001.0
2007-07-12 16:37:00,0.6789,0.6789,0.67885,0.6789,576700001.0
2007-07-12 16:39:00,0.6787,0.6788,0.6787,0.6787,195200000.0
2007-07-12 16:40:00,0.6786,0.6787,0.6786,0.6786,195200000.0
2007-07-12 16:41:00,0.6787,0.6787,0.6787,0.6787,195200000.0
2007-07-12 16:42:00,0.6788,0.6788,0.6787,0.6787,195200000.0
2007-07-12 16:43:00,0.6786,0.6787,0.6786,0.6787,195200000.0
2007-07-12 16:44:00,0.6788,0.6788,0.6785,0.6785,195200000.0
2007-07-12 16:45:00,0.67865,0.6787,0.67865,0.6787,195200000.0
2007-07-12 16:46:00,0.6787,0.6787,0.67865,0.67865,266400000.0
2007-07-12 16:48:00,0.6787,0.6788,0.6787,0.6787,855900006.0
2007-07-12 16:49:00,0.67875,0.6788,0.6787,0.67875,855900006.0
2007-07-12 16:52:00,0.67875,0.67885,0.67875,0.67885,1639799985.0
2007-07-12 16:54:00,0.67875,0.6788,0.6787,0.6788,1566499986.0
2007-07-12 16:56:00,0.6788,0.67885,0.67875,0.67875,1520400008.0
2007-07-12 16:57:00,0.67875,0.6788,0.67875,0.6788,391299999.0
2007-07-12 16:58:00,0.6788,0.67885,0.6787,0.6788,448099993.0
2007-07-12 16:59:00,0.6788,0.67885,0.6787,0.67875,1750599990.0
2007-07-12 17:00:00,0.6787,0.6787,0.6786,0.6786,1566799996.0
2007-07-12 17:01:00,0.6787,0.67875,0.67865,0.67865,1566799996.0
2007-07-12 17:02:00,0.67865,0.67875,0.67865,0.67875,1515600026.0
2007-07-12 17:03:00,0.67875,0.67875,0.67875,0.67875,52800000.0
2007-07-12 17:04:00,0.6788,0.6788,0.6787,0.6787,1476200002.0
2007-07-12 17:05:00,0.6788,0.6788,0.67875,0.67875,1476200002.0
2007-07-12 17:06:00,0.6788,0.67885,0.6788,0.6788,1415000019.0
2007-07-12 17:07:00,0.67885,0.67885,0.6788,0.6788,844099996.0
2007-07-12 17:08:00,0.67885,0.67885,0.67885,0.67885,55200000.0
2007-07-12 17:09:00,0.67885,0.6789,0.6788,0.6789,780200000.0
2007-07-12 17:10:00,0.6789,0.67895,0.67885,0.6789,730600002.0
2007-07-12 17:11:00,0.6789,0.6789,0.6789,0.6789,81799999.0
2007-07-12 17:12:00,0.67885,0.6789,0.6788,0.6788,1925599999.0
2007-07-12 17:13:00,0.6788,0.6788,0.6788,0.6788,1855100010.0
2007-07-12 17:14:00,0.6788,0.6788,0.6788,0.6788,880299994.0
2007-07-12 17:15:00,0.6787,0.6787,0.6786,0.6786,2141300007.0
2007-07-12 17:16:00,0.6787,0.6787,0.6786,0.67865,2141300007.0
2007-07-12 17:17:00,0.6786,0.6786,0.6785,0.6786,322899992.0
2007-07-12 17:18:00,0.67865,0.67865,0.6786,0.6786,322899992.0
2007-07-12 17:19:00,0.6786,0.6787,0.6786,0.6786,1393300008.0
2007-07-12 17:20:00,0.6786,0.6787,0.6786,0.6787,546400000.0
2007-07-12 17:21:00,0.6787,0.6787,0.67855,0.6786,1109899998.0
2007-07-12 17:22:00,0.6786,0.6786,0.6785,0.6786,1162399981.0
2007-07-12 17:23:00,0.67865,0.67865,0.67855,0.67855,1162399981.0
2007-07-12 17:24:00,0.6786,0.67865,0.67855,0.6786,1069399986.0
2007-07-12 17:25:00,0.6786,0.6786,0.6785,0.6786,1634400000.0
2007-07-12 17:26:00,0.67855,0.6786,0.6785,0.67855,644899989.0
2007-07-12 17:27:00,0.67855,0.6786,0.6785,0.67855,1491999972.0
2007-07-12 17:28:00,0.6784,0.6785,0.6784,0.6784,2126499977.0
2007-07-12 17:29:00,0.6783,0.6784,0.6783,0.6783,2126499977.0
2007-07-12 17:30:00,0.6782,0.6782,0.6782,0.6782,2126499977.0
2007-07-12 17:31:00,0.6783,0.6783,0.6783,0.6783,2126499977.0
2007-07-12 17:32:00,0.6782,0.6782,0.6782,0.6782,2126499977.0
2007-07-12 17:35:00,0.6781,0.6783,0.6781,0.6783,2126499977.0
2007-07-12 17:36:00,0.6784,0.6784,0.6783,0.6783,2126499977.0
2007-07-12 17:37:00,0.6784,0.6784,0.6783,0.6783,2126499977.0
2007-07-12 17:38:00,0.6784,0.6784,0.6784,0.6784,2126499977.0
2007-07-12 17:39:00,0.67855,0.67865,0.67855,0.67865,2126499977.0
2007-07-12 17:40:00,0.6786,0.6787,0.6786,0.6787,1288299988.0
2007-07-12 17:41:00,0.6785,0.6788,0.6785,0.6787,1793600016.0
2007-07-12 17:42:00,0.67885,0.6789,0.67875,0.6788,1793600016.0
2007-07-12 17:43:00,0.6788,0.6788,0.67875,0.6788,1724299992.0
2007-07-12 17:44:00,0.6788,0.6788,0.6787,0.67875,1354100001.0
2007-07-12 17:45:00,0.6787,0.6787,0.6787,0.6787,993300010.0
2007-07-12 17:46:00,0.6786,0.6786,0.6786,0.6786,993300010.0
2007-07-12 17:48:00,0.6787,0.6787,0.6786,0.6787,993300010.0
2007-07-12 17:49:00,0.6788,0.6788,0.6787,0.6787,993300010.0
2007-07-12 17:50:00,0.6787,0.6787,0.67865,0.6787,2014999984.0
2007-07-12 17:51:00,0.6787,0.6787,0.6786,0.6786,1739299986.0
2007-07-12 17:52:00,0.6787,0.6787,0.6787,0.6787,1739299986.0
2007-07-12 17:53:00,0.6786,0.6787,0.6786,0.6787,1739299986.0
2007-07-12 17:54:00,0.67885,0.67885,0.67875,0.6788,1739299986.0
2007-07-12 17:55:00,0.6788,0.6788,0.6787,0.6787,269000000.0
2007-07-12 17:56:00,0.6789,0.6789,0.67885,0.6789,269000000.0
2007-07-12 17:57:00,0.6789,0.67895,0.67885,0.6789,1248699994.0
2007-07-12 18:01:00,0.6789,0.6789,0.6788,0.67885,1971999999.0
2007-07-12 18:02:00,0.6789,0.67895,0.6789,0.6789,595599995.0
2007-07-12 18:03:00,0.6789,0.679,0.6789,0.67895,947699998.0
2007-07-12 18:06:00,0.67905,0.6791,0.67905,0.6791,236000000.0
2007-07-12 18:07:00,0.6791,0.6791,0.67905,0.6791,185600000.0
2007-07-12 18:08:00,0.6791,0.6791,0.67905,0.6791,1057799994.0
2007-07-12 18:09:00,0.6791,0.6791,0.67905,0.67905,1004799996.0
2007-07-12 18:10:00,0.6791,0.6791,0.679,0.679,1742300002.0
2007-07-12 18:11:00,0.67905,0.67905,0.67895,0.679,594399993.0
2007-07-12 18:12:00,0.67895,0.67905,0.67895,0.679,1846300017.0
2007-07-12 18:13:00,0.679,0.67905,0.679,0.67905,1010600014.0
2007-07-12 18:14:00,0.67905,0.67905,0.67895,0.67895,459899998.0
2007-07-12 18:15:00,0.67895,0.679,0.67895,0.679,599800002.0
2007-07-12 18:16:00,0.679,0.67905,0.67895,0.67895,1451799994.0
2007-07-12 18:17:00,0.679,0.679,0.679,0.679,131600000.0
2007-07-12 18:18:00,0.679,0.679,0.67895,0.67895,276500000.0
2007-07-12 18:19:00,0.67895,0.679,0.67875,0.67875,1849900019.0
2007-07-12 18:20:00,0.6788,0.6788,0.6787,0.6788,1297599995.0
2007-07-12 18:21:00,0.6788,0.6788,0.67865,0.6787,1973399989.0
2007-07-12 18:22:00,0.6787,0.6787,0.6786,0.6786,1216500021.0
2007-07-12 18:23:00,0.6787,0.6787,0.6785,0.6785,1216500021.0
2007-07-12 18:24:00,0.6786,0.6786,0.6785,0.6786,1216500021.0
2007-07-12 18:25:00,0.6787,0.6787,0.6786,0.6786,1216500021.0
2007-07-12 18:26:00,0.6787,0.6787,0.6786,0.6786,1216500021.0
2007-07-12 18:27:00,0.6787,0.6787,0.6786,0.6786,1216500021.0
2007-07-12 18:28:00,0.6786,0.6786,0.67855,0.67855,314000000.0
2007-07-12 18:29:00,0.6786,0.6786,0.6785,0.6785,968400010.0
2007-07-12 18:30:00,0.6786,0.6787,0.6786,0.6786,968400010.0
2007-07-12 18:32:00,0.6785,0.6785,0.6784,0.6784,968400010.0
2007-07-12 18:33:00,0.6786,0.6786,0.67855,0.67855,968400010.0
2007-07-12 18:34:00,0.6786,0.6786,0.67855,0.6786,833099989.0
2007-07-12 18:35:00,0.6784,0.6784,0.6784,0.6784,1162299996.0
2007-07-12 18:36:00,0.6785,0.6785,0.6784,0.6785,1162299996.0
2007-07-12 18:37:00,0.6786,0.6786,0.6785,0.6785,1162299996.0
2007-07-12 18:38:00,0.6786,0.6786,0.6785,0.6785,1162299996.0
2007-07-12 18:39:00,0.6786,0.6786,0.67845,0.6786,1162299996.0
2007-07-12 18:40:00,0.6786,0.6786,0.67855,0.6786,1279600004.0
2007-07-12 18:42:00,0.6786,0.6786,0.6785,0.6786,495999994.0
2007-07-12 18:43:00,0.6785,0.6786,0.6785,0.6786,495999994.0
2007-07-12 18:44:00,0.6787,0.6787,0.67865,0.6787,495999994.0
2007-07-12 18:45:00,0.67865,0.67865,0.6786,0.67865,1118600012.0
2007-07-12 18:46:00,0.67865,0.6787,0.67855,0.67865,422299998.0
2007-07-12 18:47:00,0.67865,0.6787,0.6786,0.6786,596499999.0
2007-07-12 18:49:00,0.67865,0.6787,0.67855,0.67865,258999999.0
2007-07-12 18:50:00,0.67865,0.67865,0.6786,0.6786,1147699992.0
2007-07-12 18:51:00,0.6786,0.67865,0.6786,0.67865,562900002.0
2007-07-12 18:53:00,0.6786,0.6786,0.6786,0.6786,1046900003.0
2007-07-12 18:54:00,0.6786,0.6786,0.67855,0.6786,2101500010.0
2007-07-12 18:55:00,0.6786,0.6786,0.6786,0.6786,405299989.0
2007-07-12 18:56:00,0.6786,0.6786,0.67855,0.6786,1525799992.0
2007-07-12 18:57:00,0.6786,0.6787,0.6786,0.6787,1675799996.0
2007-07-12 18:58:00,0.6785,0.6786,0.6785,0.6786,2125400014.0
2007-07-12 18:59:00,0.6787,0.6788,0.67865,0.6788,2125400014.0
2007-07-12 19:00:00,0.6788,0.6788,0.67875,0.67875,12800000.0
2007-07-12 19:01:00,0.67875,0.67875,0.67875,0.67875,73600000.0
2007-07-12 19:02:00,0.67875,0.67875,0.67875,0.67875,86400000.0
2007-07-12 19:03:00,0.67875,0.6788,0.6787,0.6787,981599996.0
2007-07-12 19:04:00,0.67875,0.67875,0.67865,0.67875,1303199997.0
2007-07-12 19:05:00,0.6787,0.6788,0.67865,0.6787,1272199987.0
2007-07-12 19:06:00,0.6787,0.6787,0.6786,0.6786,710700005.0
2007-07-12 19:07:00,0.6787,0.6788,0.6787,0.6788,710700005.0
2007-07-12 19:08:00,0.6788,0.6788,0.67875,0.67875,724999998.0
2007-07-12 19:09:00,0.67875,0.6788,0.6787,0.67875,627500005.0
2007-07-12 19:10:00,0.6787,0.67875,0.6787,0.67875,706399993.0
2007-07-12 19:11:00,0.6787,0.67875,0.67865,0.67875,349200001.0
2007-07-12 19:12:00,0.6787,0.6788,0.67865,0.6787,1975099998.0
2007-07-12 19:13:00,0.6787,0.6788,0.67865,0.6788,1361499988.0
2007-07-12 19:14:00,0.6788,0.6788,0.6788,0.6788,853600001.0
2007-07-12 19:15:00,0.6788,0.6788,0.67875,0.67875,90000000.0
2007-07-12 19:16:00,0.6788,0.6788,0.6787,0.6787,511599999.0
2007-07-12 19:17:00,0.6787,0.6787,0.6787,0.6787,796899991.0
2007-07-12 19:18:00,0.67875,0.6788,0.67875,0.6788,796899991.0
2007-07-12 19:20:00,0.67875,0.6788,0.6787,0.6788,1884100000.0
2007-07-12 19:21:00,0.67875,0.67885,0.67875,0.6788,909100013.0
2007-07-12 19:22:00,0.67885,0.67885,0.67875,0.67885,350699999.0
2007-07-12 19:23:00,0.67885,0.67885,0.6788,0.6788,128800003.0
2007-07-12 19:24:00,0.6788,0.67885,0.67875,0.67875,248799997.0
2007-07-12 19:25:00,0.6788,0.6788,0.67875,0.67875,171199996.0
2007-07-12 19:26:00,0.67875,0.6788,0.67875,0.6788,250899999.0
2007-07-12 19:27:00,0.67875,0.6788,0.6787,0.67875,1250500004.0
2007-07-12 19:28:00,0.67875,0.67875,0.67865,0.6787,543899993.0
2007-07-12 19:29:00,0.6787,0.6787,0.67865,0.6787,264300002.0
2007-07-12 19:30:00,0.6787,0.6787,0.67865,0.67865,1905400002.0
2007-07-12 19:32:00,0.67865,0.67875,0.67865,0.67875,834199992.0
2007-07-12 19:33:00,0.67875,0.67875,0.6787,0.67875,226300003.0
2007-07-12 19:34:00,0.67875,0.67875,0.67875,0.67875,32800000.0
2007-07-12 19:35:00,0.67875,0.67875,0.67875,0.67875,17600000.0
2007-07-12 19:36:00,0.67875,0.6788,0.67875,0.67875,107700000.0
2007-07-12 19:37:00,0.6788,0.6788,0.67875,0.67875,144800000.0
2007-07-12 19:38:00,0.6788,0.6788,0.6787,0.6788,801399994.0
2007-07-12 19:39:00,0.6788,0.6788,0.6787,0.6787,1069300003.0
2007-07-12 19:40:00,0.67875,0.6789,0.67875,0.6788,1069300003.0
2007-07-12 19:41:00,0.67885,0.67885,0.6788,0.6788,532499997.0
2007-07-12 19:42:00,0.6788,0.6789,0.67875,0.6788,1414199998.0
2007-07-12 19:43:00,0.67885,0.67885,0.6788,0.67885,723300005.0
2007-07-12 19:44:00,0.6787,0.6788,0.6787,0.6787,407400002.0
2007-07-12 19:45:00,0.6788,0.6788,0.6788,0.6788,407400002.0
2007-07-12 19:46:00,0.6788,0.6788,0.67875,0.6788,1429099994.0
2007-07-12 19:47:00,0.6788,0.6788,0.6787,0.67875,456200005.0
2007-07-12 19:48:00,0.67875,0.67875,0.67865,0.67875,1845100023.0
2007-07-12 19:49:00,0.6787,0.67875,0.67865,0.67865,843800002.0
2007-07-12 19:50:00,0.6787,0.6787,0.67865,0.6787,323999999.0
2007-07-12 19:51:00,0.6787,0.6787,0.6787,0.6787,249599998.0
2007-07-12 19:52:00,0.6787,0.6787,0.67865,0.67865,330099998.0
2007-07-12 19:53:00,0.6787,0.67875,0.6787,0.67875,1268500022.0
2007-07-12 19:54:00,0.67875,0.67875,0.6787,0.6787,449500005.0
2007-07-12 19:55:00,0.67865,0.6787,0.67865,0.6787,1208100015.0
2007-07-12 19:56:00,0.6787,0.6787,0.67865,0.6787,1883099991.0
2007-07-12 19:57:00,0.6787,0.6787,0.67865,0.67865,307100003.0
2007-07-12 19:58:00,0.6787,0.6787,0.67865,0.6787,1266299989.0
2007-07-12 19:59:00,0.6785,0.6786,0.6785,0.6786,598499995.0
2007-07-12 20:00:00,0.6786,0.6787,0.6786,0.6787,598499995.0
2007-07-12 20:01:00,0.6787,0.6787,0.6787,0.6787,108800000.0
2007-07-12 20:02:00,0.6787,0.6787,0.6786,0.6786,1906500000.0
2007-07-12 20:03:00,0.6786,0.6787,0.6786,0.6787,219900000.0
2007-07-12 20:04:00,0.6787,0.6787,0.6787,0.6787,1064999987.0
2007-07-12 20:05:00,0.6787,0.6787,0.6787,0.6787,279600001.0
2007-07-12 20:06:00,0.6787,0.6787,0.67865,0.67865,145699998.0
2007-07-12 20:07:00,0.6787,0.6787,0.6787,0.6787,617599993.0
2007-07-12 20:08:00,0.6787,0.6787,0.67865,0.67865,277599999.0
2007-07-12 20:09:00,0.6787,0.6787,0.6786,0.67865,1714399990.0
2007-07-12 20:10:00,0.6787,0.6787,0.6786,0.6786,1108600009.0
2007-07-12 20:11:00,0.6786,0.6786,0.67855,0.6786,1086999970.0
2007-07-12 20:12:00,0.6786,0.6786,0.67855,0.67855,281599997.0
2007-07-12 20:13:00,0.6784,0.6785,0.6784,0.6785,113600000.0
2007-07-12 20:14:00,0.67855,0.6786,0.67855,0.67855,113600000.0
2007-07-12 20:15:00,0.67855,0.6786,0.6785,0.67855,852099997.0
2007-07-12 20:16:00,0.67855,0.6786,0.67855,0.6786,327099995.0
2007-07-12 20:17:00,0.6786,0.6786,0.67855,0.67855,1386400002.0
2007-07-12 20:18:00,0.6786,0.6787,0.67855,0.6787,1135099992.0
2007-07-12 20:19:00,0.6787,0.6787,0.6787,0.6787,371799995.0
2007-07-12 20:20:00,0.6787,0.6787,0.67865,0.67865,1151999983.0
2007-07-12 20:21:00,0.6787,0.6787,0.67865,0.6787,954599995.0
2007-07-12 20:22:00,0.6787,0.67875,0.6787,0.67875,1282000002.0
2007-07-12 20:23:00,0.6786,0.6787,0.6786,0.6786,1315099983.0
2007-07-12 20:24:00,0.67875,0.67875,0.6787,0.6787,1315099983.0
2007-07-12 20:25:00,0.6787,0.6787,0.6786,0.6787,1592999994.0
2007-07-12 20:26:00,0.6787,0.6787,0.67865,0.6787,217899999.0
2007-07-12 20:27:00,0.6787,0.6787,0.67865,0.67865,278699996.0
2007-07-12 20:28:00,0.67865,0.6787,0.67865,0.6787,133600000.0
2007-07-12 20:29:00,0.6787,0.6787,0.67865,0.6787,383299992.0
2007-07-12 20:30:00,0.6787,0.6787,0.67865,0.6787,868999998.0
2007-07-12 20:31:00,0.6787,0.6787,0.6787,0.6787,85200000.0
2007-07-12 20:32:00,0.67865,0.6787,0.6786,0.6787,300300000.0
2007-07-12 20:33:00,0.67865,0.6787,0.67865,0.6787,164800000.0
2007-07-12 20:34:00,0.6787,0.6787,0.6787,0.6787,182900001.0
2007-07-12 20:35:00,0.6787,0.6787,0.67865,0.67865,145599998.0
2007-07-12 20:36:00,0.6787,0.6787,0.67865,0.67865,190699996.0
2007-07-12 20:37:00,0.6787,0.6787,0.6787,0.6787,132800000.0
2007-07-12 20:38:00,0.6787,0.6787,0.6787,0.6787,89600000.0
2007-07-12 20:41:00,0.6787,0.67875,0.6787,0.6787,1679399986.0
2007-07-12 20:42:00,0.6787,0.6788,0.67865,0.67875,1733799994.0
2007-07-12 20:43:00,0.6786,0.6786,0.6786,0.6786,1380499995.0
2007-07-12 20:44:00,0.6787,0.6787,0.6787,0.6787,1380499995.0
2007-07-12 20:46:00,0.6787,0.6787,0.6787,0.6787,714299996.0
2007-07-12 20:47:00,0.6787,0.6787,0.6787,0.6787,1037100003.0
2007-07-12 20:48:00,0.6785,0.6786,0.6785,0.6786,1358200009.0
2007-07-12 20:51:00,0.6786,0.6787,0.67855,0.6786,1358200009.0
2007-07-12 20:52:00,0.6786,0.67865,0.6786,0.6786,1234200006.0
2007-07-12 20:53:00,0.6786,0.6786,0.6786,0.6786,1063199998.0
2007-07-12 20:54:00,0.6785,0.6786,0.6785,0.6786,1063199998.0
2007-07-12 20:55:00,0.6787,0.6787,0.67865,0.67865,1063199998.0
2007-07-12 20:57:00,0.67865,0.6787,0.67865,0.6787,868900002.0
2007-07-12 20:58:00,0.6787,0.6787,0.67865,0.6787,1954200023.0
2007-07-12 20:59:00,0.6787,0.6787,0.6786,0.6787,1278800002.0
2007-07-12 21:00:00,0.67885,0.6789,0.67875,0.6788,1278800002.0
2007-07-12 21:01:00,0.6788,0.6788,0.6787,0.67875,1305700005.0
2007-07-12 21:02:00,0.6787,0.6787,0.6787,0.6787,1000899994.0
2007-07-12 21:03:00,0.6788,0.6788,0.6787,0.6788,1000899994.0
2007-07-12 21:04:00,0.6788,0.6788,0.67875,0.6788,1046700005.0
2007-07-12 21:06:00,0.6788,0.6788,0.6787,0.6787,866000000.0
2007-07-12 21:07:00,0.6788,0.6788,0.6788,0.6788,866000000.0
2007-07-12 21:09:00,0.67875,0.6788,0.67875,0.6788,1012099989.0
2007-07-12 21:10:00,0.6788,0.6788,0.6788,0.6788,2033800009.0
2007-07-12 21:13:00,0.6788,0.6788,0.6788,0.6788,1318400000.0
2007-07-12 21:14:00,0.6789,0.679,0.67885,0.6789,1318400000.0
2007-07-12 21:15:00,0.67885,0.6789,0.6788,0.6788,1280800001.0
2007-07-12 21:16:00,0.6788,0.6788,0.6788,0.6788,1181499995.0
2007-07-12 21:17:00,0.6788,0.67885,0.6788,0.67885,1183499996.0
2007-07-12 21:18:00,0.67885,0.6789,0.67885,0.6789,221600000.0
2007-07-12 21:19:00,0.6789,0.6789,0.6788,0.6788,2115599985.0
2007-07-12 21:20:00,0.6789,0.67895,0.67885,0.67895,2115599985.0
2007-07-12 21:21:00,0.6789,0.6789,0.6788,0.6789,1333200005.0
2007-07-12 21:22:00,0.67885,0.679,0.67885,0.6789,1333200005.0
2007-07-12 21:23:00,0.67895,0.67895,0.67885,0.6789,1173500001.0
2007-07-12 21:24:00,0.67885,0.6789,0.67885,0.6789,1304899991.0
2007-07-12 21:25:00,0.6789,0.6789,0.6789,0.6789,867599998.0
2007-07-12 21:27:00,0.6789,0.6789,0.6789,0.6789,1236199977.0
2007-07-12 21:29:00,0.679,0.679,0.679,0.679,1236199977.0
2007-07-12 21:30:00,0.679,0.67915,0.679,0.6791,1236199977.0
2007-07-12 21:31:00,0.6789,0.6789,0.6789,0.6789,2019499999.0
2007-07-12 21:32:00,0.679,0.679,0.67895,0.679,2019499999.0
2007-07-12 21:33:00,0.67895,0.67905,0.67895,0.679,425599999.0
2007-07-12 21:34:00,0.679,0.679,0.679,0.679,1649199986.0
2007-07-12 21:35:00,0.679,0.6791,0.67895,0.679,752300004.0
2007-07-12 21:36:00,0.6789,0.6789,0.6789,0.6789,1300400005.0
2007-07-12 21:37:00,0.6788,0.6789,0.6788,0.6788,1300400005.0
2007-07-12 21:38:00,0.6789,0.6789,0.6789,0.6789,1300400005.0
2007-07-12 21:39:00,0.6788,0.6788,0.6788,0.6788,1300400005.0
2007-07-12 21:40:00,0.6789,0.67895,0.67885,0.67895,1300400005.0
2007-07-12 21:41:00,0.679,0.679,0.6789,0.6789,1224600004.0
2007-07-12 21:42:00,0.6788,0.6789,0.6788,0.6789,1247800010.0
2007-07-12 21:44:00,0.6789,0.67895,0.6789,0.6789,1247800010.0
2007-07-12 21:45:00,0.6789,0.6789,0.67885,0.67885,892599998.0
2007-07-12 21:46:00,0.6789,0.67895,0.6789,0.6789,1679399993.0
2007-07-12 21:47:00,0.6789,0.6791,0.6789,0.67895,684100001.0
2007-07-12 21:48:00,0.67895,0.679,0.67895,0.679,99200000.0
2007-07-12 21:49:00,0.679,0.679,0.6789,0.67895,1356800020.0
2007-07-12 21:50:00,0.67895,0.679,0.6789,0.6789,1446499997.0
2007-07-12 21:51:00,0.679,0.679,0.6789,0.679,213800002.0
2007-07-12 21:53:00,0.6789,0.679,0.67885,0.679,1934000004.0
2007-07-12 21:54:00,0.679,0.679,0.67895,0.67895,473899992.0
2007-07-12 21:55:00,0.6788,0.6789,0.6788,0.6788,947199996.0
2007-07-12 21:56:00,0.6789,0.6789,0.6789,0.6789,947199996.0
2007-07-12 21:57:00,0.6789,0.6789,0.6789,0.6789,532699997.0
2007-07-12 21:58:00,0.6789,0.6789,0.6789,0.6789,1276099997.0
2007-07-12 21:59:00,0.6789,0.6789,0.6789,0.6789,279600003.0
2007-07-12 22:00:00,0.6789,0.6789,0.6789,0.6789,868699988.0
2007-07-12 22:01:00,0.6789,0.6789,0.67885,0.6789,632499997.0
2007-07-12 22:02:00,0.67885,0.6789,0.67885,0.6789,384700010.0
2007-07-12 22:03:00,0.6789,0.6789,0.67885,0.6789,753599992.0
2007-07-12 22:04:00,0.6789,0.6789,0.67885,0.67885,160799998.0
2007-07-12 22:05:00,0.67885,0.6789,0.67885,0.6789,1140999994.0
2007-07-12 22:06:00,0.6789,0.6789,0.6789,0.6789,456699995.0
2007-07-12 22:07:00,0.6789,0.6789,0.6789,0.6789,1554199993.0
2007-07-12 22:08:00,0.6789,0.6789,0.6789,0.6789,985400006.0
2007-07-12 22:09:00,0.6789,0.6789,0.6789,0.6789,535300001.0
2007-07-12 22:10:00,0.67885,0.6789,0.67885,0.6789,941200003.0
2007-07-12 22:14:00,0.679,0.679,0.679,0.679,479999995.0
2007-07-12 22:15:00,0.679,0.679,0.6789,0.679,479999995.0
2007-07-12 22:16:00,0.679,0.679,0.6789,0.679,312000002.0
2007-07-12 22:17:00,0.67897,0.67901,0.6788,0.6788,121599996.0
2007-07-12 22:18:00,0.679,0.679,0.67895,0.679,316899997.0
2007-07-12 22:19:00,0.679,0.679,0.679,0.679,1110299989.0
2007-07-12 22:20:00,0.679,0.679,0.67895,0.679,1662899991.0
2007-07-12 22:21:00,0.679,0.679,0.679,0.679,585099996.0
2007-07-12 22:22:00,0.679,0.6791,0.67895,0.67895,1143599999.0
2007-07-12 22:23:00,0.67895,0.6791,0.67895,0.679,1720899997.0
2007-07-12 22:24:00,0.679,0.6791,0.67895,0.6791,831099998.0
2007-07-12 22:25:00,0.6791,0.6791,0.679,0.6791,1271599980.0
2007-07-12 22:26:00,0.6791,0.6791,0.67905,0.67905,542699999.0
2007-07-12 22:27:00,0.6791,0.67915,0.6791,0.6791,423899995.0
2007-07-12 22:28:00,0.6791,0.6791,0.6791,0.6791,645800001.0
2007-07-12 22:29:00,0.6791,0.6791,0.6791,0.6791,517800001.0
2007-07-12 22:30:00,0.67907,0.67918,0.67907,0.67915,176800000.0
2007-07-12 22:31:00,0.6791,0.6792,0.67905,0.67915,1487900000.0
2007-07-12 22:32:00,0.67915,0.6792,0.6791,0.6792,602800001.0
2007-07-12 22:33:00,0.6792,0.6792,0.6791,0.6791,2035500007.0
2007-07-12 22:34:00,0.67915,0.67915,0.67915,0.67915,24000000.0
2007-07-12 22:35:00,0.67915,0.67915,0.67905,0.6791,499200000.0
2007-07-12 22:36:00,0.6791,0.6791,0.67905,0.67905,1163200000.0
2007-07-12 22:37:00,0.6791,0.6791,0.67905,0.67905,812599994.0
2007-07-12 22:38:00,0.6791,0.6791,0.6791,0.6791,82400000.0
2007-07-12 22:39:00,0.67886,0.67898,0.67885,0.67898,885600001.0
2007-07-12 22:40:00,0.6791,0.6791,0.6791,0.6791,351800000.0
2007-07-12 22:41:00,0.6791,0.6791,0.6791,0.6791,473599993.0
2007-07-12 22:42:00,0.6791,0.6791,0.6791,0.6791,836399992.0
2007-07-12 22:43:00,0.6791,0.6791,0.67905,0.67905,448799992.0
2007-07-12 22:44:00,0.67905,0.6791,0.679,0.67905,499200014.0
2007-07-12 22:45:00,0.6791,0.6791,0.67905,0.6791,293700000.0
2007-07-12 22:46:00,0.6791,0.67915,0.6791,0.6791,681299996.0
2007-07-12 22:47:00,0.6791,0.6791,0.67895,0.6791,1938700014.0
2007-07-12 22:48:00,0.6791,0.6791,0.6789,0.679,1035199997.0
2007-07-12 22:49:00,0.67895,0.679,0.67895,0.679,1035199997.0
2007-07-12 22:50:00,0.6789,0.6791,0.6789,0.6791,2048100007.0
2007-07-12 22:51:00,0.6791,0.6791,0.67905,0.6791,2048100007.0
2007-07-12 22:52:00,0.6791,0.6792,0.679,0.679,1444599995.0
2007-07-12 22:53:00,0.679,0.6791,0.679,0.6791,851700001.0
2007-07-12 22:54:00,0.6791,0.6791,0.6791,0.6791,558399999.0
2007-07-12 22:55:00,0.6791,0.6791,0.6791,0.6791,342400006.0
2007-07-12 22:56:00,0.6791,0.6791,0.679,0.679,1391600000.0
2007-07-12 22:57:00,0.679,0.6791,0.67895,0.6791,1178999988.0
2007-07-12 22:58:00,0.6791,0.6791,0.67895,0.67895,645100010.0
2007-07-12 22:59:00,0.679,0.6791,0.6789,0.679,615699996.0
2007-07-12 23:00:00,0.6789,0.679,0.6789,0.679,138200000.0
2007-07-12 23:01:00,0.679,0.67905,0.679,0.67905,83700000.0
2007-07-12 23:02:00,0.6791,0.6791,0.6791,0.6791,2400000.0
2007-07-12 23:03:00,0.6791,0.6791,0.67905,0.67905,8800000.0
2007-07-12 23:04:00,0.67905,0.67905,0.67905,0.67905,6700000.0
2007-07-12 23:05:00,0.67905,0.67905,0.679,0.679,58300001.0
2007-07-12 23:06:00,0.67905,0.6791,0.67895,0.6791,484400001.0
2007-07-12 23:07:00,0.6791,0.67915,0.6791,0.67915,645900003.0
2007-07-12 23:08:00,0.67915,0.6792,0.67915,0.6792,1199800018.0
2007-07-12 23:09:00,0.6792,0.6793,0.6792,0.6792,551499995.0
2007-07-12 23:10:00,0.6792,0.6793,0.67915,0.6793,550599997.0
2007-07-12 23:11:00,0.6792,0.6793,0.6792,0.6792,656699979.0
2007-07-12 23:12:00,0.6792,0.6792,0.6792,0.6792,259999993.0
2007-07-12 23:13:00,0.6792,0.6792,0.6791,0.6792,944099994.0
2007-07-12 23:14:00,0.6791,0.6793,0.67905,0.6793,641499989.0
2007-07-12 23:15:00,0.6793,0.6793,0.6793,0.6793,355999987.0
2007-07-12 23:16:00,0.6793,0.6793,0.6792,0.6792,536999995.0
2007-07-12 23:17:00,0.6792,0.6792,0.6792,0.6792,39099998.0
2007-07-12 23:18:00,0.6792,0.6793,0.6792,0.67925,309799998.0
2007-07-12 23:19:00,0.6793,0.6793,0.6792,0.6792,650099988.0
2007-07-12 23:20:00,0.6792,0.6792,0.6792,0.6792,187199996.0
2007-07-12 23:21:00,0.6792,0.6792,0.6792,0.6792,211199991.0
2007-07-12 23:22:00,0.6792,0.6792,0.6792,0.6792,226299994.0
2007-07-12 23:23:00,0.6792,0.6792,0.6792,0.6792,50200001.0
2007-07-12 23:24:00,0.6792,0.6793,0.6792,0.6792,295400006.0
2007-07-12 23:25:00,0.6792,0.6792,0.67915,0.6792,234299995.0
2007-07-12 23:26:00,0.6792,0.6792,0.6792,0.6792,95999996.0
2007-07-12 23:27:00,0.6792,0.6793,0.67915,0.6793,972800011.0
2007-07-12 23:28:00,0.6793,0.6793,0.6793,0.6793,155200000.0
2007-07-12 23:29:00,0.6793,0.6793,0.67925,0.67925,242399996.0
2007-07-12 23:30:00,0.67925,0.6793,0.67925,0.6793,479799998.0
2007-07-12 23:31:00,0.6793,0.6793,0.6793,0.6793,110400000.0
2007-07-12 23:32:00,0.6793,0.6793,0.6793,0.6793,22400000.0
2007-07-12 23:33:00,0.6793,0.6793,0.6793,0.6793,128800000.0
2007-07-12 23:34:00,0.6793,0.6793,0.67915,0.6792,779999993.0
2007-07-12 23:35:00,0.6792,0.6792,0.6792,0.6792,312800000.0
2007-07-12 23:36:00,0.6792,0.6792,0.6791,0.6792,227599992.0
2007-07-12 23:37:00,0.6792,0.6792,0.67905,0.67905,146799999.0
2007-07-12 23:38:00,0.6791,0.6792,0.67905,0.6791,824499993.0
2007-07-12 23:39:00,0.6791,0.6792,0.67905,0.6792,594300000.0
2007-07-12 23:40:00,0.6792,0.6792,0.67915,0.6792,448999993.0
2007-07-12 23:41:00,0.6792,0.6792,0.6791,0.6791,1068399992.0
2007-07-12 23:42:00,0.6791,0.6791,0.6791,0.6791,371000001.0
2007-07-12 23:43:00,0.6791,0.6791,0.67905,0.6791,1131300020.0
2007-07-12 23:44:00,0.6791,0.6791,0.67905,0.6791,1461900045.0
2007-07-12 23:45:00,0.6791,0.6791,0.6791,0.6791,122800004.0
2007-07-12 23:46:00,0.6791,0.6792,0.6791,0.6792,654100008.0
2007-07-12 23:47:00,0.6792,0.6792,0.67895,0.67905,1069999992.0
2007-07-12 23:48:00,0.6791,0.67915,0.67905,0.6791,1108199990.0
2007-07-12 23:49:00,0.67905,0.6792,0.67905,0.6792,1207100004.0
2007-07-12 23:50:00,0.6792,0.6792,0.67915,0.6792,179199997.0
2007-07-12 23:51:00,0.67915,0.6792,0.67915,0.6792,851599988.0
2007-07-12 23:52:00,0.6792,0.6792,0.6792,0.6792,90399997.0
2007-07-12 23:53:00,0.6792,0.6792,0.6792,0.6792,163199998.0
2007-07-12 23:54:00,0.6792,0.6792,0.67905,0.6791,709600008.0
2007-07-12 23:55:00,0.6792,0.6792,0.6792,0.6792,551999994.0
2007-07-12 23:56:00,0.6792,0.6792,0.6792,0.6792,432499994.0
2007-07-12 23:57:00,0.6792,0.6792,0.67905,0.67905,409800000.0
2007-07-12 23:58:00,0.6792,0.6792,0.6791,0.6791,560199986.0
2007-07-12 23:59:00,0.6791,0.6791,0.6791,0.6791,278599998.0
2007-07-13 00:00:00,0.6791,0.6791,0.67905,0.6791,326699999.0
2007-07-13 00:01:00,0.6791,0.6791,0.67905,0.67905,149499995.0
2007-07-13 00:02:00,0.6791,0.6791,0.6791,0.6791,202799999.0
2007-07-13 00:03:00,0.6791,0.6792,0.6791,0.6792,875099992.0
2007-07-13 00:04:00,0.6792,0.6792,0.6791,0.6792,282899999.0
2007-07-13 00:05:00,0.67915,0.6792,0.67915,0.6792,116599999.0
2007-07-13 00:06:00,0.6792,0.6792,0.6792,0.6792,243200002.0
2007-07-13 00:07:00,0.6792,0.6793,0.67915,0.6792,856199999.0
2007-07-13 00:08:00,0.67915,0.6793,0.67915,0.67925,503099993.0
2007-07-13 00:09:00,0.6793,0.6793,0.67915,0.67925,104099999.0
2007-07-13 00:10:00,0.67925,0.6793,0.6792,0.67925,178899997.0
2007-07-13 00:11:00,0.67925,0.6793,0.6792,0.67925,196899997.0
2007-07-13 00:12:00,0.6792,0.6793,0.67915,0.6793,594300001.0
2007-07-13 00:13:00,0.6793,0.6793,0.6792,0.6793,548499995.0
2007-07-13 00:14:00,0.6793,0.6793,0.67925,0.67925,151999999.0
2007-07-13 00:15:00,0.6793,0.6793,0.6793,0.6793,104799999.0
2007-07-13 00:16:00,0.6793,0.6793,0.6792,0.6793,319099997.0
2007-07-13 00:17:00,0.6793,0.6793,0.6792,0.67925,374899998.0
2007-07-13 00:18:00,0.67925,0.67925,0.67925,0.67925,44000000.0
2007-07-13 00:19:00,0.67925,0.6793,0.6792,0.6793,394800000.0
2007-07-13 00:20:00,0.6793,0.6793,0.67925,0.6793,327599996.0
2007-07-13 00:21:00,0.6793,0.6793,0.6792,0.6792,604299989.0
2007-07-13 00:22:00,0.6792,0.6792,0.67915,0.67915,413000003.0
2007-07-13 00:23:00,0.67915,0.6792,0.67905,0.6791,681500011.0
2007-07-13 00:24:00,0.6791,0.6791,0.6791,0.6791,527899989.0
2007-07-13 00:25:00,0.6791,0.6792,0.6791,0.6791,161499999.0
2007-07-13 00:26:00,0.67905,0.6792,0.67905,0.6792,317199996.0
2007-07-13 00:27:00,0.6792,0.6792,0.67915,0.6792,276800003.0
2007-07-13 00:28:00,0.6792,0.6792,0.67915,0.67915,670600000.0
2007-07-13 00:29:00,0.6792,0.6792,0.6792,0.6792,227500010.0
2007-07-13 00:30:00,0.6792,0.6792,0.67915,0.6792,747600012.0
2007-07-13 00:31:00,0.6792,0.6792,0.6792,0.6792,815599983.0
2007-07-13 00:32:00,0.6792,0.6792,0.67915,0.67915,398999995.0
2007-07-13 00:33:00,0.67915,0.6792,0.67915,0.6792,615199986.0
2007-07-13 00:34:00,0.6792,0.6792,0.67915,0.67915,586199992.0
2007-07-13 00:35:00,0.6792,0.6792,0.6791,0.6791,1106700027.0
2007-07-13 00:36:00,0.6791,0.6792,0.6791,0.6792,502800012.0
2007-07-13 00:37:00,0.67914,0.67922,0.67911,0.6792,516900011.0
2007-07-13 00:38:00,0.6791,0.6791,0.67901,0.67905,160600002.0
2007-07-13 00:39:00,0.6792,0.6792,0.6792,0.6792,13800000.0
2007-07-13 00:40:00,0.6792,0.6792,0.6792,0.6792,164300000.0
2007-07-13 00:41:00,0.6792,0.6792,0.6792,0.6792,194100003.0
2007-07-13 00:42:00,0.6792,0.6792,0.6792,0.6792,71400002.0
2007-07-13 00:43:00,0.6792,0.6792,0.6792,0.6792,344899996.0
2007-07-13 00:44:00,0.6792,0.6792,0.67905,0.67905,323500002.0
2007-07-13 00:45:00,0.6791,0.6793,0.67905,0.6793,1496300004.0
2007-07-13 00:46:00,0.67921,0.67927,0.67903,0.67922,161800000.0
2007-07-13 00:47:00,0.6793,0.6793,0.67925,0.67925,455799996.0
2007-07-13 00:48:00,0.67925,0.6794,0.67925,0.6793,518100004.0
2007-07-13 00:49:00,0.6793,0.6793,0.67915,0.6793,902799995.0
2007-07-13 00:50:00,0.6793,0.6793,0.6793,0.6793,219200002.0
2007-07-13 00:51:00,0.6793,0.6794,0.6793,0.6794,44000000.0
2007-07-13 00:52:00,0.6794,0.6794,0.6793,0.6793,488700003.0
2007-07-13 00:53:00,0.6793,0.6793,0.67925,0.6793,156700000.0
2007-07-13 00:54:00,0.6793,0.6793,0.6793,0.6793,279099992.0
2007-07-13 00:55:00,0.6793,0.6793,0.67925,0.67925,619800001.0
2007-07-13 00:56:00,0.6793,0.67935,0.67925,0.67925,404099998.0
2007-07-13 00:57:00,0.6793,0.6793,0.6793,0.6793,382900007.0
2007-07-13 00:58:00,0.6793,0.6793,0.6792,0.6793,495000002.0
2007-07-13 00:59:00,0.6793,0.6793,0.6792,0.6792,872799988.0
2007-07-13 01:00:00,0.6792,0.6792,0.67915,0.67915,748900002.0
2007-07-13 01:01:00,0.6792,0.6793,0.6792,0.6793,589000018.0
2007-07-13 01:02:00,0.6793,0.6793,0.6793,0.6793,5600000.0
2007-07-13 01:03:00,0.6792,0.67925,0.6791,0.6791,804999990.0
2007-07-13 01:04:00,0.6791,0.6792,0.6791,0.6792,304000005.0
2007-07-13 01:05:00,0.6792,0.6792,0.67905,0.6791,265099996.0
2007-07-13 01:06:00,0.67905,0.6793,0.67905,0.6793,154600000.0
2007-07-13 01:07:00,0.6793,0.6793,0.6793,0.6793,12000000.0
2007-07-13 01:08:00,0.6793,0.6793,0.6793,0.6793,16000000.0
2007-07-13 01:09:00,0.6793,0.6793,0.67915,0.6792,577300014.0
2007-07-13 01:10:00,0.6792,0.6792,0.6792,0.6792,73800004.0
2007-07-13 01:11:00,0.6792,0.6792,0.6792,0.6792,578599993.0
2007-07-13 01:12:00,0.6792,0.6792,0.6792,0.6792,122000000.0
2007-07-13 01:13:00,0.6792,0.6792,0.6792,0.6792,34900002.0
2007-07-13 01:14:00,0.6792,0.6793,0.6792,0.6792,819200005.0
2007-07-13 01:15:00,0.6792,0.6792,0.6792,0.6792,44800000.0
2007-07-13 01:16:00,0.6792,0.6792,0.6792,0.6792,610000001.0
2007-07-13 01:17:00,0.6792,0.67925,0.6792,0.67925,1411600008.0
2007-07-13 01:18:00,0.67925,0.6793,0.67915,0.6792,1122900006.0
2007-07-13 01:19:00,0.6792,0.6793,0.67915,0.6793,971200015.0
2007-07-13 01:20:00,0.67925,0.67945,0.67925,0.6793,1930400026.0
2007-07-13 01:21:00,0.6793,0.6794,0.67925,0.6793,862000009.0
2007-07-13 01:22:00,0.6793,0.6794,0.6793,0.6794,310300004.0
2007-07-13 01:23:00,0.6794,0.6794,0.6793,0.6793,257599999.0
2007-07-13 01:24:00,0.6793,0.6794,0.6793,0.6793,978199995.0
2007-07-13 01:25:00,0.6793,0.6794,0.67925,0.6794,351300004.0
2007-07-13 01:26:00,0.6794,0.6794,0.6794,0.6794,1128800004.0
2007-07-13 01:27:00,0.6794,0.6794,0.67925,0.6793,1198999997.0
2007-07-13 01:28:00,0.6793,0.6793,0.6793,0.6793,168000000.0
2007-07-13 01:29:00,0.6793,0.6793,0.6793,0.6793,357600000.0
2007-07-13 01:30:00,0.6793,0.6793,0.6793,0.6793,503999998.0
2007-07-13 01:31:00,0.6793,0.6793,0.67925,0.6793,153600001.0
2007-07-13 01:32:00,0.6793,0.6793,0.6792,0.6793,373899999.0
2007-07-13 01:33:00,0.6793,0.6793,0.67925,0.67925,195199998.0
2007-07-13 01:34:00,0.6793,0.6793,0.67915,0.67925,787300019.0
2007-07-13 01:35:00,0.6794,0.6794,0.6793,0.6793,1631200023.0
2007-07-13 01:36:00,0.6794,0.6794,0.6793,0.6793,1631200023.0
2007-07-13 01:37:00,0.6793,0.6793,0.6793,0.6793,1631200023.0
2007-07-13 01:38:00,0.6793,0.6793,0.67925,0.6793,1679000011.0
2007-07-13 01:39:00,0.6793,0.6794,0.67925,0.6793,673400005.0
2007-07-13 01:40:00,0.6793,0.6793,0.6793,0.6793,445600003.0
2007-07-13 01:41:00,0.6793,0.6794,0.6793,0.6794,309600003.0
2007-07-13 01:42:00,0.6794,0.6794,0.67925,0.6793,458399998.0
2007-07-13 01:43:00,0.6793,0.6793,0.6793,0.6793,787200002.0
2007-07-13 01:44:00,0.6793,0.6793,0.6793,0.6793,1823999994.0
2007-07-13 01:45:00,0.6793,0.6793,0.67925,0.6793,1155399980.0
2007-07-13 01:46:00,0.6793,0.6794,0.6793,0.6794,784000002.0
2007-07-13 01:47:00,0.6794,0.6794,0.6793,0.6793,1078799998.0
2007-07-13 01:48:00,0.6793,0.6793,0.6793,0.6793,535200006.0
2007-07-13 01:49:00,0.67925,0.67928,0.67925,0.67928,600000.0
2007-07-13 01:50:00,0.6793,0.6794,0.6793,0.6794,511800003.0
2007-07-13 01:51:00,0.6794,0.6794,0.67935,0.67935,264100001.0
2007-07-13 01:52:00,0.67935,0.67935,0.67935,0.67935,79500000.0
2007-07-13 01:53:00,0.6794,0.6794,0.6794,0.6794,51200000.0
2007-07-13 01:54:00,0.6794,0.6794,0.6793,0.6793,362300004.0
2007-07-13 01:55:00,0.6793,0.6794,0.67925,0.67925,254300003.0
2007-07-13 01:56:00,0.6793,0.6794,0.6793,0.6794,271200004.0
2007-07-13 01:57:00,0.6794,0.6794,0.6793,0.6794,427199996.0
2007-07-13 01:58:00,0.6794,0.6794,0.6793,0.6794,605499995.0
2007-07-13 01:59:00,0.67918,0.67931,0.67912,0.67928,61000000.0
2007-07-13 02:00:00,0.67923,0.67928,0.67913,0.67928,880800002.0
2007-07-13 02:01:00,0.6794,0.6794,0.6794,0.6794,52800000.0
2007-07-13 02:02:00,0.6794,0.6794,0.6793,0.6793,714900003.0
2007-07-13 02:03:00,0.6793,0.6793,0.67925,0.6793,522199995.0
2007-07-13 02:04:00,0.6793,0.67935,0.67925,0.6793,698800008.0
2007-07-13 02:05:00,0.6793,0.6793,0.6793,0.6793,1206299979.0
2007-07-13 02:06:00,0.6793,0.67935,0.6793,0.6793,1429999995.0
2007-07-13 02:07:00,0.6793,0.67935,0.6793,0.6793,1008200004.0
2007-07-13 02:08:00,0.6793,0.6793,0.67925,0.67925,385499999.0
2007-07-13 02:09:00,0.67925,0.67925,0.67905,0.6791,1609999996.0
2007-07-13 02:10:00,0.67915,0.6793,0.67915,0.6792,1614400018.0
2007-07-13 02:11:00,0.6793,0.6793,0.6792,0.6793,1065199983.0
2007-07-13 02:12:00,0.67925,0.6793,0.67925,0.67925,1065199983.0
2007-07-13 02:13:00,0.67925,0.6793,0.6792,0.6792,1412199993.0
2007-07-13 02:14:00,0.6792,0.6792,0.6792,0.6792,281700011.0
2007-07-13 02:15:00,0.6792,0.6792,0.6792,0.6792,161200006.0
2007-07-13 02:16:00,0.67915,0.67925,0.67915,0.6792,1702600006.0
2007-07-13 02:17:00,0.6792,0.67925,0.6792,0.67925,381099988.0
2007-07-13 02:18:00,0.67924,0.67936,0.6792,0.67926,539999993.0
2007-07-13 02:19:00,0.67925,0.6793,0.6792,0.6792,376700000.0
2007-07-13 02:20:00,0.6792,0.6792,0.6792,0.6792,660800014.0
2007-07-13 02:21:00,0.6792,0.6792,0.67915,0.67915,135900000.0
2007-07-13 02:22:00,0.6792,0.6792,0.67915,0.67915,476199994.0
2007-07-13 02:23:00,0.67915,0.6792,0.67915,0.67915,1814399989.0
2007-07-13 02:24:00,0.67915,0.6793,0.67915,0.6792,548800007.0
2007-07-13 02:25:00,0.6792,0.6793,0.6792,0.6792,1302999991.0
2007-07-13 02:26:00,0.67925,0.67925,0.67915,0.67915,502099995.0
2007-07-13 02:27:00,0.6793,0.6793,0.6792,0.6793,1380800003.0
2007-07-13 02:28:00,0.6792,0.6793,0.6792,0.6793,1380800003.0
2007-07-13 02:29:00,0.6793,0.6793,0.67925,0.6793,131200000.0
2007-07-13 02:30:00,0.6793,0.6793,0.6793,0.6793,170400000.0
2007-07-13 02:31:00,0.6793,0.6793,0.6793,0.6793,294799996.0
2007-07-13 02:32:00,0.6793,0.6793,0.6793,0.6793,693899987.0
2007-07-13 02:34:00,0.6793,0.6793,0.6793,0.6793,40800000.0
2007-07-13 02:35:00,0.6793,0.6793,0.6793,0.6793,242400000.0
2007-07-13 02:36:00,0.6793,0.6793,0.6793,0.6793,100000000.0
2007-07-13 02:37:00,0.6793,0.6793,0.6793,0.6793,246200002.0
2007-07-13 02:38:00,0.6793,0.6793,0.67925,0.67925,473999995.0
2007-07-13 02:39:00,0.67925,0.6793,0.67925,0.6793,177599994.0
2007-07-13 02:40:00,0.6793,0.6793,0.6793,0.6793,40800000.0
2007-07-13 02:41:00,0.6793,0.6793,0.67925,0.67925,222999994.0
2007-07-13 02:42:00,0.6793,0.6793,0.6793,0.6793,72000000.0
2007-07-13 02:43:00,0.6793,0.6793,0.67925,0.6793,122899999.0
2007-07-13 02:44:00,0.67925,0.6793,0.67925,0.67925,126399996.0
2007-07-13 02:45:00,0.6793,0.6793,0.6793,0.6793,102400000.0
2007-07-13 02:46:00,0.6793,0.6793,0.67925,0.6793,62399999.0
2007-07-13 02:47:00,0.6793,0.6793,0.67925,0.67925,231000000.0
2007-07-13 02:48:00,0.67925,0.67925,0.67915,0.6792,1872600011.0
2007-07-13 02:49:00,0.6792,0.6792,0.6792,0.6792,414999992.0
2007-07-13 02:50:00,0.67911,0.67919,0.67911,0.67912,319200000.0
2007-07-13 02:51:00,0.6792,0.6792,0.67915,0.67915,535799998.0
2007-07-13 02:52:00,0.6792,0.6792,0.67915,0.67915,110400000.0
2007-07-13 02:53:00,0.67915,0.6792,0.6791,0.67915,222700000.0
2007-07-13 02:54:00,0.6792,0.6792,0.6791,0.67915,639799994.0
2007-07-13 02:55:00,0.6792,0.6792,0.6792,0.6792,1573500006.0
2007-07-13 02:56:00,0.6792,0.6792,0.67915,0.67915,723600000.0
2007-07-13 02:57:00,0.6792,0.6792,0.6792,0.6792,400600008.0
2007-07-13 02:58:00,0.6792,0.6792,0.6792,0.6792,423800000.0
2007-07-13 02:59:00,0.6792,0.6792,0.6792,0.6792,636499994.0
2007-07-13 03:00:00,0.6792,0.6792,0.67915,0.6792,583999998.0
2007-07-13 03:01:00,0.6792,0.6793,0.67915,0.6792,924100003.0
2007-07-13 03:02:00,0.6792,0.6792,0.67915,0.67915,436999995.0
2007-07-13 03:03:00,0.6792,0.67925,0.6792,0.67925,1065699996.0
2007-07-13 03:04:00,0.67925,0.6793,0.67915,0.6792,545800002.0
2007-07-13 03:05:00,0.6792,0.6792,0.6792,0.6792,894299993.0
2007-07-13 03:06:00,0.6792,0.6793,0.6792,0.6793,1140099999.0
2007-07-13 03:07:00,0.6793,0.6793,0.67915,0.6792,1405500005.0
2007-07-13 03:08:00,0.6792,0.6793,0.6792,0.6793,309300000.0
2007-07-13 03:09:00,0.6793,0.6793,0.6792,0.6793,428600005.0
2007-07-13 03:10:00,0.6793,0.6793,0.6792,0.67925,923800011.0
2007-07-13 03:11:00,0.6792,0.67925,0.67915,0.67915,1063000013.0
2007-07-13 03:12:00,0.6792,0.67925,0.6792,0.6792,505900012.0
2007-07-13 03:13:00,0.6792,0.6793,0.6792,0.67925,373399999.0
2007-07-13 03:14:00,0.67925,0.6793,0.67925,0.67925,40000000.0
2007-07-13 03:15:00,0.6793,0.6793,0.6792,0.6793,406000000.0
2007-07-13 03:16:00,0.6793,0.6793,0.6793,0.6793,605699994.0
2007-07-13 03:17:00,0.6793,0.6793,0.67925,0.67925,302699995.0
2007-07-13 03:18:00,0.67925,0.6793,0.67925,0.6793,124800000.0
2007-07-13 03:19:00,0.6793,0.6793,0.67915,0.67915,746299989.0
2007-07-13 03:20:00,0.6792,0.6793,0.6792,0.6793,993600015.0
2007-07-13 03:21:00,0.6793,0.6793,0.67925,0.6793,414400001.0
2007-07-13 03:22:00,0.6793,0.6793,0.6792,0.6792,346999996.0
2007-07-13 03:23:00,0.6792,0.6793,0.6792,0.6793,847700001.0
2007-07-13 03:24:00,0.6793,0.6793,0.6793,0.6793,249600000.0
2007-07-13 03:25:00,0.6793,0.6793,0.6793,0.6793,62400000.0
2007-07-13 03:26:00,0.6793,0.6793,0.6793,0.6793,88800000.0
2007-07-13 03:27:00,0.6793,0.6793,0.6793,0.6793,1664699995.0
2007-07-13 03:28:00,0.6793,0.6794,0.67925,0.6793,550099993.0
2007-07-13 03:29:00,0.67925,0.6793,0.67925,0.6793,600199991.0
2007-07-13 03:30:00,0.6793,0.6793,0.6793,0.6793,43099998.0
2007-07-13 03:31:00,0.67915,0.67936,0.67915,0.67927,1847500008.0
2007-07-13 03:32:00,0.6793,0.6793,0.6793,0.6793,39099998.0
2007-07-13 03:33:00,0.6792,0.67925,0.67908,0.67915,2106000001.0
2007-07-13 03:35:00,0.6793,0.6793,0.6793,0.6793,187499992.0
2007-07-13 03:36:00,0.6793,0.6793,0.6793,0.6793,226599990.0
2007-07-13 03:37:00,0.6793,0.6793,0.6793,0.6793,36700001.0
2007-07-13 03:38:00,0.6793,0.67935,0.6792,0.67935,1046100003.0
2007-07-13 03:39:00,0.67935,0.67935,0.6792,0.67925,366899998.0
2007-07-13 03:40:00,0.67925,0.6793,0.67925,0.67925,93600000.0
2007-07-13 03:41:00,0.6793,0.6793,0.67925,0.6793,267299995.0
2007-07-13 03:42:00,0.6793,0.6793,0.6793,0.6793,265100001.0
2007-07-13 03:43:00,0.6793,0.6793,0.6793,0.6793,472799984.0
2007-07-13 03:44:00,0.6793,0.6793,0.67925,0.67925,99599999.0
2007-07-13 03:45:00,0.67925,0.6793,0.67925,0.67925,791399989.0
2007-07-13 03:46:00,0.67925,0.6793,0.67925,0.6793,1183700003.0
2007-07-13 03:47:00,0.6793,0.6793,0.67925,0.6793,507999998.0
2007-07-13 03:48:00,0.6793,0.6793,0.6793,0.6793,1119099988.0
2007-07-13 03:49:00,0.6793,0.6793,0.6793,0.6793,308999992.0
2007-07-13 03:50:00,0.6793,0.6793,0.6793,0.6793,112500000.0
2007-07-13 03:51:00,0.6793,0.6793,0.6793,0.6793,190699996.0
2007-07-13 03:52:00,0.6793,0.6793,0.6793,0.6793,400199986.0
2007-07-13 03:53:00,0.6793,0.6793,0.6793,0.6793,1076299984.0
2007-07-13 03:54:00,0.6793,0.6793,0.67925,0.67925,671099996.0
2007-07-13 03:55:00,0.67925,0.6793,0.67925,0.67925,1266499988.0
2007-07-13 03:56:00,0.67925,0.6793,0.67915,0.6792,483200002.0
2007-07-13 03:57:00,0.6792,0.6792,0.67915,0.67915,1003899986.0
2007-07-13 03:58:00,0.6792,0.6793,0.67915,0.6793,699899996.0
2007-07-13 03:59:00,0.6793,0.6793,0.67925,0.6793,484399988.0
2007-07-13 04:00:00,0.6793,0.6793,0.67915,0.67915,1086100000.0
2007-07-13 04:01:00,0.67915,0.6793,0.67915,0.67925,1313400003.0
2007-07-13 04:02:00,0.67925,0.6793,0.67915,0.6793,493600009.0
2007-07-13 04:03:00,0.6793,0.6793,0.6793,0.6793,62400000.0
2007-07-13 04:04:00,0.6793,0.6793,0.67925,0.67925,150200000.0
2007-07-13 04:05:00,0.67925,0.6793,0.67925,0.6793,47800000.0
2007-07-13 04:06:00,0.6793,0.6793,0.6793,0.6793,330400000.0
2007-07-13 04:07:00,0.6792,0.6792,0.6792,0.6792,96600003.0
2007-07-13 04:09:00,0.6792,0.6792,0.6792,0.6792,654200021.0
2007-07-13 04:10:00,0.6792,0.67925,0.67915,0.6792,1428200033.0
2007-07-13 04:11:00,0.6792,0.6792,0.6792,0.6792,215500005.0
2007-07-13 04:13:00,0.6792,0.6793,0.6792,0.6792,493200007.0
2007-07-13 04:14:00,0.6792,0.6792,0.6792,0.6792,585400017.0
2007-07-13 04:15:00,0.6792,0.6793,0.6792,0.67925,459099998.0
2007-07-13 04:16:00,0.6792,0.6793,0.6792,0.67925,245499992.0
2007-07-13 04:17:00,0.6793,0.6793,0.6792,0.6792,602800007.0
2007-07-13 04:18:00,0.6792,0.6792,0.6792,0.6792,1227200035.0
2007-07-13 04:19:00,0.6792,0.6792,0.67915,0.6792,313699998.0
2007-07-13 04:20:00,0.6792,0.6792,0.6792,0.6792,428500008.0
2007-07-13 04:21:00,0.6792,0.67925,0.6792,0.6792,718300000.0
2007-07-13 04:22:00,0.6792,0.6792,0.6792,0.6792,39900002.0
2007-07-13 04:23:00,0.6792,0.6792,0.6792,0.6792,291300004.0
2007-07-13 04:24:00,0.6792,0.6792,0.6792,0.6792,349100003.0
2007-07-13 04:25:00,0.6792,0.6792,0.6792,0.6792,732199999.0
2007-07-13 04:26:00,0.6792,0.6792,0.6792,0.6792,340000000.0
2007-07-13 04:27:00,0.6792,0.6793,0.6792,0.67925,149299994.0
2007-07-13 04:28:00,0.6793,0.6793,0.67925,0.67925,33600000.0
2007-07-13 04:29:00,0.67902,0.67905,0.67902,0.67902,467200000.0
2007-07-13 04:30:00,0.6793,0.6793,0.67925,0.67925,94400000.0
2007-07-13 04:31:00,0.67925,0.6793,0.6792,0.67925,174100006.0
2007-07-13 04:32:00,0.67925,0.67925,0.67925,0.67925,8000000.0
2007-07-13 04:33:00,0.6792,0.6792,0.6792,0.6792,36700001.0
2007-07-13 04:34:00,0.6792,0.6792,0.67915,0.67915,450800000.0
2007-07-13 04:35:00,0.6792,0.6792,0.6792,0.6792,222599996.0
2007-07-13 04:36:00,0.6792,0.6792,0.6792,0.6792,81400000.0
2007-07-13 04:37:00,0.6792,0.6792,0.6792,0.6792,580700001.0
2007-07-13 04:38:00,0.6792,0.6792,0.6792,0.6792,226900000.0
2007-07-13 04:39:00,0.6792,0.6792,0.6792,0.6792,316200003.0
2007-07-13 04:40:00,0.6792,0.6792,0.67915,0.6792,124600000.0
2007-07-13 04:41:00,0.67915,0.6792,0.67915,0.6792,127400000.0
2007-07-13 04:42:00,0.67925,0.67925,0.67915,0.67915,1389899950.0
2007-07-13 04:43:00,0.6792,0.6792,0.67915,0.6792,1022899996.0
2007-07-13 04:44:00,0.6792,0.6792,0.6792,0.6792,403999996.0
2007-07-13 04:45:00,0.6792,0.6792,0.6791,0.6792,508599999.0
2007-07-13 04:46:00,0.6792,0.6792,0.67915,0.67915,108799997.0
2007-07-13 04:47:00,0.67904,0.6791,0.67904,0.6791,62399997.0
2007-07-13 04:48:00,0.6792,0.6792,0.6792,0.6792,967199989.0
2007-07-13 04:49:00,0.6792,0.6792,0.6792,0.6792,141199996.0
2007-07-13 04:50:00,0.6792,0.6792,0.6792,0.6792,129999997.0
2007-07-13 04:51:00,0.6792,0.6792,0.67915,0.6792,128999999.0
2007-07-13 04:52:00,0.67915,0.6792,0.67915,0.6792,183599997.0
2007-07-13 04:53:00,0.6792,0.6792,0.67915,0.67915,33900000.0
2007-07-13 04:54:00,0.6792,0.6792,0.6791,0.67915,328699992.0
2007-07-13 04:55:00,0.6792,0.6792,0.67915,0.67915,261400007.0
2007-07-13 04:56:00,0.67915,0.67915,0.67915,0.67915,27200000.0
2007-07-13 04:57:00,0.67915,0.67915,0.67915,0.67915,30400000.0
2007-07-13 04:58:00,0.67886,0.67892,0.67885,0.67885,96300000.0
2007-07-13 04:59:00,0.67915,0.67915,0.6791,0.6791,61599999.0
2007-07-13 05:00:00,0.67915,0.67915,0.6791,0.6791,426499999.0
2007-07-13 05:01:00,0.67915,0.6792,0.6791,0.6791,262099994.0
2007-07-13 05:02:00,0.6792,0.6792,0.67915,0.67915,37600000.0
2007-07-13 05:03:00,0.67915,0.67915,0.67915,0.67915,12800000.0
2007-07-13 05:04:00,0.67915,0.6792,0.67915,0.6792,296699999.0
2007-07-13 05:05:00,0.6792,0.67925,0.67915,0.6792,527499989.0
2007-07-13 05:06:00,0.6792,0.6792,0.67915,0.67915,48000000.0
2007-07-13 05:07:00,0.67915,0.6792,0.6791,0.67915,220800002.0
2007-07-13 05:08:00,0.67915,0.6792,0.67915,0.67915,23200000.0
2007-07-13 05:09:00,0.67915,0.67915,0.67915,0.67915,26400000.0
2007-07-13 05:10:00,0.67915,0.67915,0.67915,0.67915,13700000.0
2007-07-13 05:11:00,0.67915,0.67915,0.67915,0.67915,6400000.0
2007-07-13 05:12:00,0.67915,0.67915,0.67915,0.67915,80800000.0
2007-07-13 05:13:00,0.67893,0.67908,0.67893,0.67908,642799999.0
2007-07-13 05:14:00,0.6792,0.6792,0.6791,0.6792,524500002.0
2007-07-13 05:15:00,0.6792,0.6792,0.67915,0.67915,133300000.0
2007-07-13 05:16:00,0.67912,0.67913,0.67902,0.67908,765099997.0
2007-07-13 05:17:00,0.6792,0.6792,0.6792,0.6792,40800000.0
2007-07-13 05:18:00,0.6792,0.6792,0.6792,0.6792,36800000.0
2007-07-13 05:19:00,0.6792,0.6792,0.67915,0.67915,86399999.0
2007-07-13 05:20:00,0.6792,0.67925,0.6792,0.6792,270899992.0
2007-07-13 05:21:00,0.67915,0.6792,0.6791,0.67915,463400003.0
2007-07-13 05:22:00,0.67915,0.6792,0.67915,0.6792,78400000.0
2007-07-13 05:23:00,0.6792,0.6792,0.6792,0.6792,57600000.0
2007-07-13 05:24:00,0.679,0.67914,0.67898,0.67911,310400000.0
2007-07-13 05:25:00,0.6792,0.6792,0.6792,0.6792,8000000.0
2007-07-13 05:26:00,0.67905,0.67909,0.67897,0.67903,328099996.0
2007-07-13 05:27:00,0.67899,0.67912,0.67896,0.67908,236699998.0
2007-07-13 05:28:00,0.67915,0.67915,0.6791,0.67915,437800000.0
2007-07-13 05:29:00,0.67915,0.67915,0.67915,0.67915,6400000.0
2007-07-13 05:30:00,0.67906,0.67917,0.67901,0.67905,1170100007.0
2007-07-13 05:31:00,0.67915,0.67915,0.67915,0.67915,19200000.0
2007-07-13 05:32:00,0.67915,0.67915,0.67915,0.67915,19200000.0
2007-07-13 05:33:00,0.67915,0.67915,0.67915,0.67915,19200000.0
2007-07-13 05:34:00,0.67915,0.67915,0.67915,0.67915,6400000.0
2007-07-13 05:35:00,0.67915,0.67915,0.67915,0.67915,19200000.0
2007-07-13 05:36:00,0.67915,0.6792,0.67915,0.67915,85600000.0
2007-07-13 05:37:00,0.67915,0.6792,0.67915,0.67915,202000000.0
2007-07-13 05:38:00,0.6792,0.6792,0.67915,0.67915,64800000.0
2007-07-13 05:39:00,0.67902,0.67905,0.67902,0.67905,127299999.0
2007-07-13 05:40:00,0.67904,0.6792,0.67895,0.6792,237399998.0
2007-07-13 05:41:00,0.67902,0.67909,0.679,0.67902,443299999.0
2007-07-13 05:42:00,0.67915,0.67915,0.67915,0.67915,42400000.0
2007-07-13 05:43:00,0.6791,0.67915,0.6791,0.6791,562399994.0
2007-07-13 05:44:00,0.67909,0.67918,0.67902,0.67914,1075199996.0
2007-07-13 05:45:00,0.6792,0.6792,0.6792,0.6792,33600000.0
2007-07-13 05:46:00,0.6792,0.6792,0.67915,0.67915,52800000.0
2007-07-13 05:47:00,0.67905,0.67905,0.67894,0.67899,108800000.0
2007-07-13 05:48:00,0.67905,0.67905,0.67886,0.67898,250400000.0
2007-07-13 05:49:00,0.67915,0.67915,0.6791,0.6791,62999998.0
2007-07-13 05:50:00,0.67915,0.67915,0.67915,0.67915,19200000.0
2007-07-13 05:51:00,0.67905,0.67905,0.679,0.67902,496799989.0
2007-07-13 05:52:00,0.6792,0.6792,0.6792,0.6792,84500000.0
2007-07-13 05:53:00,0.6792,0.6792,0.67915,0.6792,217899998.0
2007-07-13 05:54:00,0.6792,0.6792,0.6792,0.6792,197899997.0
2007-07-13 05:55:00,0.6792,0.6792,0.6792,0.6792,342799996.0
2007-07-13 05:56:00,0.6792,0.6792,0.67915,0.6792,489200006.0
2007-07-13 05:57:00,0.6792,0.6792,0.6792,0.6792,138800004.0
2007-07-13 05:58:00,0.6792,0.6792,0.6792,0.6792,327900007.0
2007-07-13 05:59:00,0.6792,0.6792,0.67915,0.6792,546199997.0
2007-07-13 06:00:00,0.6792,0.6792,0.6792,0.6792,23100000.0
2007-07-13 06:01:00,0.6792,0.6792,0.6792,0.6792,46200000.0
2007-07-13 06:02:00,0.6792,0.6792,0.6792,0.6792,486700000.0
2007-07-13 06:03:00,0.6792,0.67925,0.67915,0.67915,803099987.0
2007-07-13 06:04:00,0.6792,0.6792,0.6792,0.6792,12800000.0
2007-07-13 06:05:00,0.67898,0.67905,0.67898,0.67905,283799998.0
2007-07-13 06:06:00,0.6792,0.6792,0.6792,0.6792,10400000.0
2007-07-13 06:07:00,0.6792,0.6792,0.67915,0.67915,104800000.0
2007-07-13 06:08:00,0.67915,0.67915,0.6791,0.6791,62400001.0
2007-07-13 06:09:00,0.6791,0.67915,0.6791,0.6791,321899994.0
2007-07-13 06:10:00,0.67915,0.67915,0.67915,0.67915,24000000.0
2007-07-13 06:11:00,0.67915,0.67915,0.67915,0.67915,14400000.0
2007-07-13 06:12:00,0.67915,0.67915,0.6791,0.6791,202000008.0
2007-07-13 06:13:00,0.67915,0.67915,0.67915,0.67915,7200000.0
2007-07-13 06:14:00,0.67915,0.67915,0.67915,0.67915,14400000.0
2007-07-13 06:15:00,0.67915,0.67915,0.67915,0.67915,19200000.0
2007-07-13 06:16:00,0.67915,0.67915,0.67915,0.67915,48000000.0
2007-07-13 06:17:00,0.67915,0.6792,0.67915,0.6792,104300001.0
2007-07-13 06:18:00,0.6792,0.6792,0.6792,0.6792,31200000.0
2007-07-13 06:19:00,0.67915,0.6792,0.67915,0.67915,84000000.0
2007-07-13 06:20:00,0.67915,0.6792,0.67915,0.67915,48900001.0
2007-07-13 06:21:00,0.6792,0.6792,0.6792,0.6792,108799996.0
2007-07-13 06:22:00,0.6792,0.6792,0.67915,0.6792,74900000.0
2007-07-13 06:23:00,0.67894,0.67903,0.67894,0.67897,163200000.0
2007-07-13 06:24:00,0.6792,0.6792,0.6792,0.6792,12800000.0
2007-07-13 06:25:00,0.6792,0.6792,0.6792,0.6792,64000000.0
2007-07-13 06:26:00,0.6792,0.6792,0.6792,0.6792,25600000.0
2007-07-13 06:27:00,0.6792,0.6792,0.6792,0.6792,38400000.0
2007-07-13 06:28:00,0.6792,0.6792,0.6792,0.6792,64000000.0
2007-07-13 06:29:00,0.6792,0.6792,0.6792,0.6792,38400000.0
2007-07-13 06:30:00,0.6792,0.6792,0.67915,0.6792,281700000.0
2007-07-13 06:31:00,0.67915,0.6792,0.67915,0.6792,120000000.0
2007-07-13 06:32:00,0.6792,0.6792,0.6792,0.6792,110400000.0
2007-07-13 06:33:00,0.67912,0.67918,0.67912,0.67915,331500003.0
2007-07-13 06:34:00,0.6792,0.6792,0.67915,0.6792,83300000.0
2007-07-13 06:35:00,0.6792,0.6792,0.6792,0.6792,24000000.0
2007-07-13 06:36:00,0.6792,0.6792,0.67915,0.6792,499200000.0
2007-07-13 06:37:00,0.6792,0.6792,0.6792,0.6792,25600000.0
2007-07-13 06:38:00,0.6792,0.6792,0.67915,0.6792,112699999.0
2007-07-13 06:39:00,0.6792,0.6792,0.6792,0.6792,6100000.0
2007-07-13 06:40:00,0.67904,0.67915,0.67897,0.67912,879099998.0
2007-07-13 06:41:00,0.6792,0.6792,0.6792,0.6792,21600000.0
2007-07-13 06:42:00,0.6792,0.6792,0.6792,0.6792,8000000.0
2007-07-13 06:43:00,0.67903,0.67915,0.67902,0.67911,2146399991.0
2007-07-13 06:44:00,0.6792,0.6792,0.6792,0.6792,18400000.0
2007-07-13 06:45:00,0.6792,0.6792,0.6792,0.6792,6400000.0
2007-07-13 06:46:00,0.6792,0.6792,0.6792,0.6792,28000000.0
2007-07-13 06:47:00,0.6792,0.6792,0.6791,0.67915,1239499998.0
2007-07-13 06:48:00,0.67915,0.67915,0.679,0.679,1369900010.0
2007-07-13 06:49:00,0.679,0.679,0.67895,0.679,645299986.0
2007-07-13 06:50:00,0.679,0.6791,0.679,0.679,805599990.0
2007-07-13 06:51:00,0.679,0.6791,0.679,0.6791,715000005.0
2007-07-13 06:52:00,0.6791,0.6791,0.67905,0.6791,304600000.0
2007-07-13 06:53:00,0.6791,0.6791,0.6791,0.6791,180000002.0
2007-07-13 06:54:00,0.6791,0.6791,0.67905,0.6791,403300007.0
2007-07-13 06:55:00,0.6791,0.6791,0.6791,0.6791,180699996.0
2007-07-13 06:56:00,0.6791,0.6791,0.67905,0.67905,2134200005.0
2007-07-13 06:57:00,0.67905,0.6792,0.67905,0.6791,1370300011.0
2007-07-13 06:58:00,0.6791,0.6791,0.67905,0.6791,598600002.0
2007-07-13 06:59:00,0.6791,0.6791,0.67905,0.6791,316800000.0
2007-07-13 07:00:00,0.6791,0.6792,0.67905,0.67905,1527900007.0
2007-07-13 07:01:00,0.6791,0.6791,0.6791,0.6791,327199991.0
2007-07-13 07:02:00,0.6791,0.6791,0.67905,0.6791,774300010.0
2007-07-13 07:03:00,0.6791,0.6791,0.67905,0.67905,1318699992.0
2007-07-13 07:04:00,0.67905,0.67905,0.679,0.679,153300006.0
2007-07-13 07:05:00,0.679,0.6791,0.679,0.67905,470200012.0
2007-07-13 07:06:00,0.67905,0.67905,0.67905,0.67905,55200000.0
2007-07-13 07:07:00,0.67905,0.6791,0.679,0.6791,226900003.0
2007-07-13 07:08:00,0.6791,0.6791,0.67905,0.67905,24000000.0
2007-07-13 07:09:00,0.6791,0.6791,0.6791,0.6791,31200000.0
2007-07-13 07:10:00,0.6791,0.6791,0.6791,0.6791,41600000.0
2007-07-13 07:11:00,0.6791,0.6791,0.679,0.67905,295400003.0
2007-07-13 07:12:00,0.67905,0.67905,0.67895,0.679,1289899996.0
2007-07-13 07:13:00,0.67895,0.67905,0.67895,0.67905,1473599998.0
2007-07-13 07:14:00,0.67905,0.67905,0.67905,0.67905,16000000.0
2007-07-13 07:15:00,0.67905,0.6791,0.67905,0.67905,166400000.0
2007-07-13 07:16:00,0.67905,0.67905,0.67895,0.67895,844000009.0
2007-07-13 07:17:00,0.679,0.6791,0.679,0.6791,332299995.0
2007-07-13 07:18:00,0.67905,0.6791,0.679,0.679,266899998.0
2007-07-13 07:19:00,0.67905,0.6791,0.679,0.6791,199100002.0
2007-07-13 07:20:00,0.6791,0.6791,0.67905,0.6791,297899999.0
2007-07-13 07:21:00,0.6791,0.6791,0.67905,0.67905,509999999.0
2007-07-13 07:22:00,0.67905,0.6791,0.67905,0.6791,1009000004.0
2007-07-13 07:23:00,0.6791,0.6791,0.6791,0.6791,535600004.0
2007-07-13 07:24:00,0.6791,0.6791,0.6791,0.6791,268600000.0
2007-07-13 07:25:00,0.6791,0.6791,0.6791,0.6791,91100000.0
2007-07-13 07:26:00,0.6791,0.67915,0.6791,0.67915,525700003.0
2007-07-13 07:27:00,0.67915,0.6792,0.6791,0.67915,1531499998.0
2007-07-13 07:28:00,0.67915,0.67915,0.67905,0.6791,504900006.0
2007-07-13 07:29:00,0.6791,0.6791,0.67905,0.6791,301899999.0
2007-07-13 07:30:00,0.6791,0.6791,0.67905,0.67905,472099998.0
2007-07-13 07:31:00,0.6791,0.6791,0.6791,0.6791,107600000.0
2007-07-13 07:32:00,0.6791,0.6791,0.6791,0.6791,96700001.0
2007-07-13 07:33:00,0.6791,0.6791,0.67905,0.6791,1054600003.0
2007-07-13 07:34:00,0.6791,0.6792,0.6791,0.6791,414099999.0
2007-07-13 07:35:00,0.67905,0.6792,0.67905,0.67915,252900002.0
2007-07-13 07:36:00,0.67915,0.6792,0.6791,0.67915,456700007.0
2007-07-13 07:37:00,0.67915,0.6792,0.67915,0.6792,22400000.0
2007-07-13 07:38:00,0.6792,0.6792,0.6791,0.6791,230000003.0
2007-07-13 07:39:00,0.6791,0.6791,0.67905,0.67905,96399997.0
2007-07-13 07:40:00,0.6791,0.6791,0.67905,0.67905,900000014.0
2007-07-13 07:41:00,0.6791,0.6792,0.6791,0.6791,309999992.0
2007-07-13 07:42:00,0.6791,0.6792,0.6791,0.6792,718500012.0
2007-07-13 07:43:00,0.6792,0.6792,0.67915,0.67915,64800000.0
2007-07-13 07:46:00,0.6792,0.6792,0.6791,0.6791,524100001.0
2007-07-13 07:47:00,0.6791,0.6791,0.6791,0.6791,711200001.0
2007-07-13 07:48:00,0.6792,0.6792,0.6791,0.6791,277799999.0
2007-07-13 07:49:00,0.6791,0.6791,0.6791,0.6791,277799999.0
2007-07-13 07:50:00,0.6791,0.6791,0.67905,0.67905,648200007.0
2007-07-13 07:51:00,0.67905,0.6791,0.67895,0.679,1669899991.0
2007-07-13 07:52:00,0.679,0.6791,0.679,0.6791,257199998.0
2007-07-13 07:53:00,0.6791,0.6791,0.6791,0.6791,156899997.0
2007-07-13 07:54:00,0.6791,0.6793,0.67905,0.6792,1245899994.0
2007-07-13 07:55:00,0.6792,0.6792,0.67915,0.6792,2018600003.0
2007-07-13 07:56:00,0.6792,0.6793,0.6792,0.6793,361300000.0
2007-07-13 07:57:00,0.67923,0.67923,0.67902,0.67904,325299989.0
2007-07-13 07:58:00,0.6793,0.6793,0.6793,0.6793,337200001.0
2007-07-13 07:59:00,0.6793,0.6793,0.67915,0.67915,1293799998.0
2007-07-13 08:00:00,0.6791,0.6791,0.679,0.679,1275300011.0
2007-07-13 08:01:00,0.67905,0.6791,0.6789,0.6789,1275300011.0
2007-07-13 08:02:00,0.67895,0.679,0.67885,0.67885,807399998.0
2007-07-13 08:03:00,0.67885,0.6789,0.67885,0.67885,193500000.0
2007-07-13 08:04:00,0.6789,0.6789,0.67875,0.6789,1647199990.0
2007-07-13 08:05:00,0.6789,0.6789,0.67885,0.67885,175299999.0
2007-07-13 08:06:00,0.6789,0.6789,0.6788,0.6789,543500004.0
2007-07-13 08:07:00,0.67885,0.6789,0.67885,0.67885,146300000.0
2007-07-13 08:08:00,0.67885,0.679,0.6788,0.6789,1993800011.0
2007-07-13 08:09:00,0.67895,0.679,0.67895,0.679,815599997.0
2007-07-13 08:10:00,0.679,0.6791,0.67895,0.679,1137200015.0
2007-07-13 08:11:00,0.679,0.6791,0.679,0.679,359400002.0
2007-07-13 08:12:00,0.67905,0.6791,0.679,0.6791,673900006.0
2007-07-13 08:13:00,0.6791,0.6791,0.67895,0.67905,1072400008.0
2007-07-13 08:14:00,0.6791,0.67915,0.6791,0.6791,395199998.0
2007-07-13 08:15:00,0.6791,0.6791,0.67905,0.6791,611199992.0
2007-07-13 08:16:00,0.67905,0.6791,0.679,0.6791,940299990.0
2007-07-13 08:17:00,0.6791,0.6791,0.6791,0.6791,144799997.0
2007-07-13 08:18:00,0.6791,0.6791,0.6791,0.6791,399099999.0
2007-07-13 08:19:00,0.6791,0.6791,0.67905,0.6791,324299998.0
2007-07-13 08:20:00,0.6791,0.6791,0.6791,0.6791,627699982.0
2007-07-13 08:21:00,0.6791,0.6792,0.6791,0.6792,1202099979.0
2007-07-13 08:22:00,0.6792,0.6792,0.6791,0.6792,666299996.0
2007-07-13 08:23:00,0.6792,0.6792,0.67915,0.67915,1181099997.0
2007-07-13 08:24:00,0.6792,0.6792,0.6791,0.67915,1684300000.0
2007-07-13 08:25:00,0.679,0.6791,0.679,0.679,1856499964.0
2007-07-13 08:26:00,0.6791,0.6791,0.67895,0.67895,1856499964.0
2007-07-13 08:27:00,0.679,0.679,0.6789,0.6789,1427399983.0
2007-07-13 08:28:00,0.6789,0.679,0.6789,0.679,1722300000.0
2007-07-13 08:29:00,0.679,0.679,0.6789,0.679,1118299999.0
2007-07-13 08:30:00,0.679,0.679,0.6789,0.6789,1199299989.0
2007-07-13 08:31:00,0.679,0.679,0.6789,0.6789,1199299989.0
2007-07-13 08:32:00,0.679,0.679,0.67895,0.679,1199299989.0
2007-07-13 08:33:00,0.679,0.6791,0.67895,0.6791,1471799995.0
2007-07-13 08:34:00,0.6791,0.6791,0.6791,0.6791,220499999.0
2007-07-13 08:35:00,0.6791,0.6791,0.6789,0.67895,1628800002.0
2007-07-13 08:36:00,0.679,0.679,0.6789,0.6789,149200001.0
2007-07-13 08:37:00,0.679,0.6791,0.679,0.6791,149200001.0
2007-07-13 08:38:00,0.6791,0.6791,0.679,0.679,1737599976.0
2007-07-13 08:39:00,0.6791,0.6792,0.679,0.6791,1737599976.0
2007-07-13 08:40:00,0.6792,0.6792,0.679,0.6791,1737599976.0
2007-07-13 08:41:00,0.679,0.6791,0.679,0.679,1737599976.0
2007-07-13 08:42:00,0.6791,0.6791,0.679,0.6791,1737599976.0
2007-07-13 08:43:00,0.679,0.6791,0.679,0.6791,1737599976.0
2007-07-13 08:44:00,0.679,0.6791,0.679,0.679,1737599976.0
2007-07-13 08:45:00,0.6791,0.6791,0.6791,0.6791,1737599976.0
2007-07-13 08:47:00,0.6792,0.6792,0.6791,0.6792,1737599976.0
2007-07-13 08:48:00,0.6791,0.6792,0.679,0.6791,1737599976.0
2007-07-13 08:49:00,0.679,0.6792,0.679,0.6792,1737599976.0
2007-07-13 08:50:00,0.6793,0.6793,0.6792,0.6792,1737599976.0
2007-07-13 08:51:00,0.6793,0.6793,0.67905,0.6791,1737599976.0
2007-07-13 08:52:00,0.6792,0.6793,0.67915,0.6793,1385899983.0
2007-07-13 08:53:00,0.6792,0.6792,0.6791,0.6792,688799992.0
2007-07-13 08:54:00,0.6793,0.6793,0.6792,0.6793,688799992.0
2007-07-13 08:55:00,0.6792,0.6792,0.6792,0.6792,688799992.0
2007-07-13 08:57:00,0.6793,0.6793,0.6792,0.6792,688799992.0
2007-07-13 08:59:00,0.6793,0.6793,0.6792,0.6792,688799992.0
2007-07-13 09:00:00,0.6791,0.6792,0.6791,0.6791,1407000004.0
2007-07-13 09:01:00,0.67915,0.67915,0.6791,0.6791,1407000004.0
2007-07-13 09:02:00,0.6791,0.67915,0.6791,0.67915,1027899996.0
2007-07-13 09:03:00,0.67915,0.6792,0.67915,0.6792,933299986.0
2007-07-13 09:04:00,0.6792,0.6792,0.6791,0.6791,2051499991.0
2007-07-13 09:05:00,0.6791,0.6791,0.6791,0.6791,1321199986.0
2007-07-13 09:06:00,0.6791,0.6792,0.6791,0.6791,1457100001.0
2007-07-13 09:07:00,0.6792,0.6792,0.6791,0.6791,1457100001.0
2007-07-13 09:09:00,0.6791,0.6792,0.67905,0.67915,1457100001.0
2007-07-13 09:10:00,0.6792,0.6792,0.6792,0.6792,1857599981.0
2007-07-13 09:11:00,0.67915,0.67935,0.67915,0.67935,1857599981.0
2007-07-13 09:12:00,0.6792,0.6793,0.6792,0.6793,776800008.0
2007-07-13 09:13:00,0.6791,0.6791,0.679,0.6791,776800008.0
2007-07-13 09:14:00,0.6792,0.67925,0.6792,0.6792,776800008.0
2007-07-13 09:15:00,0.6792,0.6793,0.6792,0.67925,977100011.0
2007-07-13 09:16:00,0.67925,0.6793,0.6792,0.67925,1168699991.0
2007-07-13 09:17:00,0.67925,0.67925,0.6792,0.6792,1037200009.0
2007-07-13 09:18:00,0.6792,0.67925,0.6792,0.67925,737500008.0
2007-07-13 09:19:00,0.67925,0.67925,0.67915,0.6792,1077700000.0
2007-07-13 09:20:00,0.67925,0.67925,0.6792,0.6792,147000000.0
2007-07-13 09:22:00,0.679,0.6791,0.6789,0.6789,1194800017.0
2007-07-13 09:23:00,0.679,0.679,0.6789,0.6789,1194800017.0
2007-07-13 09:24:00,0.67895,0.679,0.6789,0.67895,1504600001.0
2007-07-13 09:25:00,0.679,0.67905,0.67885,0.679,1587799990.0
2007-07-13 09:26:00,0.679,0.67905,0.67895,0.67905,1347300036.0
2007-07-13 09:27:00,0.67905,0.67905,0.67895,0.67895,649100003.0
2007-07-13 09:28:00,0.67895,0.679,0.6789,0.67895,1360499993.0
2007-07-13 09:29:00,0.67895,0.67895,0.67885,0.67885,839399990.0
2007-07-13 09:30:00,0.6789,0.6789,0.67885,0.6789,821700000.0
2007-07-13 09:31:00,0.6789,0.6789,0.67875,0.67885,1153199995.0
2007-07-13 09:32:00,0.67885,0.67895,0.67885,0.67895,263100000.0
2007-07-13 09:33:00,0.6788,0.6789,0.6788,0.6789,707000009.0
2007-07-13 09:34:00,0.679,0.679,0.6789,0.679,707000009.0
2007-07-13 09:35:00,0.67905,0.6791,0.679,0.67905,707000009.0
2007-07-13 09:36:00,0.6789,0.679,0.6789,0.6789,1198199987.0
2007-07-13 09:37:00,0.67905,0.67905,0.679,0.679,1198199987.0
2007-07-13 09:38:00,0.6789,0.6789,0.6789,0.6789,2085000013.0
2007-07-13 09:39:00,0.679,0.67905,0.67895,0.67905,2085000013.0
2007-07-13 09:40:00,0.679,0.679,0.6789,0.6789,960299997.0
2007-07-13 09:41:00,0.679,0.6791,0.679,0.67905,960299997.0
2007-07-13 09:42:00,0.6789,0.6789,0.6789,0.6789,1174100010.0
2007-07-13 09:43:00,0.679,0.6791,0.679,0.679,1174100010.0
2007-07-13 09:44:00,0.6789,0.679,0.6788,0.6788,1207700003.0
2007-07-13 09:45:00,0.6789,0.6789,0.6789,0.6789,1207700003.0
2007-07-13 09:46:00,0.679,0.679,0.6788,0.6788,1207700003.0
2007-07-13 09:47:00,0.6789,0.67895,0.67885,0.67885,1207700003.0
2007-07-13 09:48:00,0.6789,0.6789,0.6789,0.6789,1555599999.0
2007-07-13 09:49:00,0.679,0.679,0.6789,0.6789,1555599999.0
2007-07-13 09:50:00,0.6789,0.6789,0.67885,0.6789,338899999.0
2007-07-13 09:51:00,0.6787,0.6788,0.6787,0.6787,357000003.0
2007-07-13 09:52:00,0.6786,0.6787,0.6786,0.6786,357000003.0
2007-07-13 09:53:00,0.6787,0.6787,0.6786,0.6787,357000003.0
2007-07-13 09:54:00,0.6788,0.6788,0.6787,0.6787,357000003.0
2007-07-13 09:56:00,0.6786,0.6786,0.6786,0.6786,1877200016.0
2007-07-13 09:58:00,0.6787,0.67875,0.67865,0.6787,1877200016.0
2007-07-13 09:59:00,0.67865,0.6787,0.67865,0.67865,1375800009.0
2007-07-13 10:00:00,0.6785,0.6786,0.6785,0.6785,1450999986.0
2007-07-13 10:01:00,0.6784,0.6785,0.6784,0.6785,1450999986.0
2007-07-13 10:02:00,0.6786,0.6786,0.6785,0.6785,1450999986.0
2007-07-13 10:03:00,0.6784,0.6785,0.6784,0.6785,1450999986.0
2007-07-13 10:06:00,0.6786,0.6786,0.67855,0.6786,1450999986.0
2007-07-13 10:10:00,0.6786,0.6786,0.6786,0.6786,1014699989.0
2007-07-13 10:11:00,0.67865,0.67865,0.67855,0.67865,1014699989.0
2007-07-13 10:12:00,0.6786,0.6787,0.6786,0.67865,1345299982.0
2007-07-13 10:13:00,0.67865,0.6787,0.6786,0.67865,1012399979.0
2007-07-13 10:14:00,0.67865,0.6787,0.6786,0.67865,1245499978.0
2007-07-13 10:15:00,0.67865,0.6787,0.6786,0.6787,1472000001.0
2007-07-13 10:16:00,0.6787,0.6787,0.6786,0.67865,1103799997.0
2007-07-13 10:17:00,0.6787,0.6787,0.67855,0.67865,1797699989.0
2007-07-13 10:18:00,0.67865,0.6787,0.6786,0.67865,516700010.0
2007-07-13 10:19:00,0.6785,0.6785,0.6784,0.6784,1054199985.0
2007-07-13 10:20:00,0.6785,0.6786,0.6785,0.67855,1054199985.0
2007-07-13 10:21:00,0.6783,0.6784,0.6783,0.6783,1068199983.0
2007-07-13 10:22:00,0.67835,0.6785,0.67835,0.6785,1068199983.0
2007-07-13 10:23:00,0.6785,0.6785,0.6784,0.6785,241700000.0
2007-07-13 10:25:00,0.67855,0.67855,0.6785,0.6785,241700000.0
2007-07-13 10:26:00,0.67855,0.6786,0.6785,0.6786,699200019.0
2007-07-13 10:27:00,0.6786,0.6786,0.6785,0.67855,996400015.0
2007-07-13 10:28:00,0.67855,0.6786,0.6785,0.6786,798900007.0
2007-07-13 10:29:00,0.67855,0.67865,0.67845,0.6786,993600004.0
2007-07-13 10:30:00,0.6786,0.6786,0.6785,0.6785,1307099996.0
2007-07-13 10:31:00,0.6785,0.6785,0.6783,0.6784,176000000.0
2007-07-13 10:32:00,0.6785,0.6785,0.6783,0.6784,176000000.0
2007-07-13 10:33:00,0.6783,0.6784,0.6783,0.6783,176000000.0
2007-07-13 10:34:00,0.6784,0.6784,0.6783,0.6784,176000000.0
2007-07-13 10:35:00,0.67845,0.67845,0.67845,0.67845,176000000.0
2007-07-13 10:36:00,0.67845,0.6785,0.67835,0.6785,901800001.0
2007-07-13 10:37:00,0.67845,0.6785,0.67845,0.67845,1521399964.0
2007-07-13 10:38:00,0.6783,0.6785,0.6783,0.6784,1419200012.0
2007-07-13 10:39:00,0.67845,0.6785,0.6784,0.67845,1419200012.0
2007-07-13 10:40:00,0.67845,0.6785,0.67835,0.67845,974800003.0
2007-07-13 10:41:00,0.67845,0.6785,0.6784,0.6785,349000005.0
2007-07-13 10:42:00,0.6785,0.6785,0.67845,0.67845,160200003.0
2007-07-13 10:43:00,0.6785,0.6785,0.67845,0.6785,633699998.0
2007-07-13 10:44:00,0.6785,0.6785,0.67845,0.67845,901700018.0
2007-07-13 10:45:00,0.6785,0.6786,0.67845,0.67855,1871168011.0
2007-07-13 10:46:00,0.6785,0.67855,0.6785,0.67855,401200013.0
2007-07-13 10:47:00,0.6785,0.67855,0.67845,0.67845,1094600001.0
2007-07-13 10:48:00,0.6785,0.6785,0.6785,0.6785,1992699986.0
2007-07-13 10:49:00,0.6784,0.6785,0.6784,0.6785,1140000001.0
2007-07-13 10:50:00,0.6785,0.6785,0.6785,0.6785,1140000001.0
2007-07-13 10:51:00,0.6785,0.6785,0.6785,0.6785,340699995.0
2007-07-13 10:52:00,0.6785,0.6785,0.67845,0.6785,1058700013.0
2007-07-13 10:53:00,0.6785,0.6785,0.6785,0.6785,700700011.0
2007-07-13 10:55:00,0.6785,0.6785,0.6785,0.6785,1480899971.0
2007-07-13 10:56:00,0.6785,0.6785,0.67845,0.6785,1480899971.0
2007-07-13 10:57:00,0.6785,0.67855,0.6785,0.6785,917100009.0
2007-07-13 10:58:00,0.67855,0.67855,0.6785,0.6785,1712599983.0
2007-07-13 10:59:00,0.6785,0.67855,0.67845,0.6785,775199989.0
2007-07-13 11:00:00,0.6785,0.6785,0.6784,0.6784,1020800002.0
2007-07-13 11:01:00,0.6784,0.6784,0.6783,0.6784,1366500000.0
2007-07-13 11:02:00,0.67845,0.67845,0.6784,0.6784,1366500000.0
2007-07-13 11:03:00,0.6784,0.6785,0.6784,0.6785,1698000013.0
2007-07-13 11:04:00,0.6785,0.6785,0.67845,0.6785,159200000.0
2007-07-13 11:05:00,0.67845,0.6785,0.6784,0.6785,408899992.0
2007-07-13 11:06:00,0.6785,0.6785,0.67845,0.67845,694500012.0
2007-07-13 11:07:00,0.67845,0.6785,0.67845,0.67845,821399991.0
2007-07-13 11:08:00,0.67845,0.6785,0.67845,0.6785,393999997.0
2007-07-13 11:09:00,0.6785,0.6785,0.6784,0.6785,1009700005.0
2007-07-13 11:10:00,0.6783,0.6784,0.6783,0.6784,281900000.0
2007-07-13 11:11:00,0.6784,0.6785,0.6784,0.6785,281900000.0
2007-07-13 11:13:00,0.6784,0.67845,0.6784,0.67845,526999996.0
2007-07-13 11:14:00,0.67845,0.67845,0.6784,0.67845,427500000.0
2007-07-13 11:15:00,0.67845,0.6785,0.67845,0.6785,1173500011.0
2007-07-13 11:16:00,0.6785,0.6785,0.67845,0.6785,1270800017.0
2007-07-13 11:17:00,0.6785,0.6785,0.6784,0.6784,1055300007.0
2007-07-13 11:18:00,0.67845,0.67845,0.67835,0.6784,1143299998.0
2007-07-13 11:19:00,0.6784,0.6784,0.6783,0.6783,889899981.0
2007-07-13 11:20:00,0.6783,0.6783,0.6783,0.6783,222000000.0
2007-07-13 11:21:00,0.6783,0.6783,0.67825,0.6783,2059500040.0
2007-07-13 11:22:00,0.6783,0.6783,0.67825,0.6783,1936700002.0
2007-07-13 11:23:00,0.67825,0.6783,0.67825,0.6783,472800001.0
2007-07-13 11:24:00,0.6783,0.6783,0.6782,0.67825,954399984.0
2007-07-13 11:25:00,0.67825,0.6783,0.67825,0.6783,954999989.0
2007-07-13 11:26:00,0.6783,0.6783,0.67815,0.67825,2108199994.0
2007-07-13 11:27:00,0.67825,0.6783,0.67825,0.6783,219200000.0
2007-07-13 11:28:00,0.6783,0.6783,0.67825,0.6783,913900019.0
2007-07-13 11:29:00,0.6783,0.6783,0.67825,0.6783,1308200009.0
2007-07-13 11:30:00,0.6783,0.6783,0.6783,0.6783,1047699993.0
2007-07-13 11:31:00,0.6783,0.6783,0.6783,0.6783,293299995.0
2007-07-13 11:32:00,0.6783,0.6783,0.67825,0.67825,69300000.0
2007-07-13 11:33:00,0.6781,0.6781,0.6781,0.6781,1823400007.0
2007-07-13 11:34:00,0.6782,0.6782,0.67815,0.6782,1823400007.0
2007-07-13 11:35:00,0.6782,0.67825,0.67805,0.67825,1570500002.0
2007-07-13 11:36:00,0.67825,0.6783,0.6782,0.6782,1658599994.0
2007-07-13 11:37:00,0.6783,0.6783,0.67825,0.67825,1014699992.0
2007-07-13 11:38:00,0.67825,0.6783,0.6782,0.67825,552199993.0
2007-07-13 11:39:00,0.67825,0.6783,0.6782,0.6783,177100002.0
2007-07-13 11:40:00,0.67825,0.67825,0.67805,0.67805,1848199995.0
2007-07-13 11:41:00,0.6779,0.678,0.6778,0.6779,2129900003.0
2007-07-13 11:42:00,0.678,0.678,0.6779,0.6779,2129900003.0
2007-07-13 11:43:00,0.678,0.6781,0.678,0.678,2129900003.0
2007-07-13 11:44:00,0.678,0.6781,0.67795,0.67795,1572700005.0
2007-07-13 11:45:00,0.678,0.678,0.67795,0.67795,2031299990.0
2007-07-13 11:46:00,0.67795,0.678,0.6779,0.6779,911300022.0
2007-07-13 11:47:00,0.6778,0.6779,0.6778,0.6778,2040299990.0
2007-07-13 11:48:00,0.67795,0.67795,0.67775,0.6779,2040299990.0
2007-07-13 11:49:00,0.6777,0.6777,0.6777,0.6777,386999995.0
2007-07-13 11:50:00,0.67775,0.6778,0.6777,0.67775,386999995.0
2007-07-13 11:51:00,0.67775,0.6778,0.6777,0.6778,1923599990.0
2007-07-13 11:52:00,0.6776,0.6776,0.6776,0.6776,955399995.0
2007-07-13 11:53:00,0.67775,0.67775,0.6777,0.6777,955399995.0
2007-07-13 11:54:00,0.6777,0.6777,0.6776,0.6776,1652000029.0
2007-07-13 11:55:00,0.6775,0.6776,0.6775,0.6776,630200000.0
2007-07-13 11:56:00,0.6777,0.6778,0.6777,0.6778,630200000.0
2007-07-13 11:57:00,0.6778,0.67785,0.6778,0.6778,630200000.0
2007-07-13 11:58:00,0.67785,0.67785,0.67775,0.6778,1286199987.0
2007-07-13 11:59:00,0.6776,0.6777,0.6776,0.6776,1992600021.0
2007-07-13 12:00:00,0.6775,0.6777,0.6775,0.6777,1992600021.0
2007-07-13 12:01:00,0.67775,0.67775,0.6777,0.6777,1992600021.0
2007-07-13 12:02:00,0.6776,0.6777,0.6776,0.6776,1528200005.0
2007-07-13 12:03:00,0.6777,0.6777,0.6776,0.6777,1528200005.0
2007-07-13 12:04:00,0.67775,0.6778,0.6777,0.6777,1528200005.0
2007-07-13 12:07:00,0.67775,0.6778,0.6777,0.67775,1144200008.0
2007-07-13 12:08:00,0.67775,0.6778,0.6777,0.67775,1891199978.0
2007-07-13 12:09:00,0.67775,0.6778,0.67775,0.6778,374100004.0
2007-07-13 12:10:00,0.6778,0.6778,0.67775,0.6778,1094600016.0
2007-07-13 12:11:00,0.6776,0.6777,0.6776,0.6777,1896799972.0
2007-07-13 12:12:00,0.6776,0.6777,0.6776,0.6777,1896799972.0
2007-07-13 12:13:00,0.6778,0.67785,0.67775,0.67785,1896799972.0
2007-07-13 12:14:00,0.6778,0.6778,0.6777,0.6777,1970999997.0
2007-07-13 12:17:00,0.6778,0.67785,0.67775,0.6778,1970999997.0
2007-07-13 12:18:00,0.6778,0.6778,0.6778,0.6778,1757800006.0
2007-07-13 12:19:00,0.6778,0.6779,0.6778,0.6778,1757800006.0
2007-07-13 12:20:00,0.6778,0.6779,0.6778,0.67785,1541799979.0
2007-07-13 12:21:00,0.67785,0.67785,0.67775,0.6778,722700003.0
2007-07-13 12:22:00,0.6778,0.6778,0.6778,0.6778,131600003.0
2007-07-13 12:23:00,0.6776,0.6776,0.6776,0.6776,948499994.0
2007-07-13 12:25:00,0.6776,0.6777,0.6775,0.6776,948499994.0
2007-07-13 12:26:00,0.67755,0.6776,0.6775,0.6775,663800010.0
2007-07-13 12:28:00,0.6776,0.6776,0.67755,0.6776,412299997.0
2007-07-13 12:29:00,0.67755,0.6776,0.6775,0.67755,1147900000.0
2007-07-13 12:30:00,0.67755,0.6776,0.6775,0.67755,653200005.0
2007-07-13 12:31:00,0.67755,0.6776,0.67755,0.6776,814200020.0
2007-07-13 12:32:00,0.6776,0.6776,0.6776,0.6776,814400000.0
2007-07-13 12:33:00,0.6776,0.6776,0.67755,0.67755,704700010.0
2007-07-13 12:34:00,0.6776,0.6776,0.6776,0.6776,711500020.0
2007-07-13 12:35:00,0.6776,0.67765,0.6775,0.67755,1981099996.0
2007-07-13 12:36:00,0.67755,0.67775,0.67755,0.67775,1097100005.0
2007-07-13 12:37:00,0.67775,0.67775,0.67765,0.6777,1787600006.0
2007-07-13 12:38:00,0.67765,0.6777,0.67765,0.6777,1363999975.0
2007-07-13 12:39:00,0.6777,0.6777,0.67765,0.6777,414399999.0
2007-07-13 12:41:00,0.6777,0.6777,0.67765,0.67765,751299981.0
2007-07-13 12:42:00,0.6777,0.6777,0.67765,0.67765,348399999.0
2007-07-13 12:43:00,0.67765,0.67765,0.67755,0.6776,461499996.0
2007-07-13 12:44:00,0.6774,0.6775,0.6774,0.6775,1324999986.0
2007-07-13 12:45:00,0.6776,0.6776,0.67745,0.67745,1324999986.0
2007-07-13 12:46:00,0.6775,0.6775,0.6774,0.6774,888699990.0
2007-07-13 12:47:00,0.6775,0.6775,0.6775,0.6775,888699990.0
2007-07-13 12:48:00,0.6775,0.6775,0.6775,0.6775,1125200023.0
2007-07-13 12:49:00,0.6775,0.6776,0.6775,0.67755,687400018.0
2007-07-13 12:50:00,0.6776,0.6776,0.67755,0.67755,76400000.0
2007-07-13 12:51:00,0.67755,0.6776,0.67755,0.67755,172399998.0
2007-07-13 12:52:00,0.67755,0.6776,0.67755,0.67755,248000000.0
2007-07-13 12:53:00,0.6776,0.67765,0.67755,0.6776,970200002.0
2007-07-13 12:54:00,0.67755,0.6776,0.67755,0.6776,280800000.0
2007-07-13 12:55:00,0.6776,0.6776,0.6776,0.6776,455200000.0
2007-07-13 12:56:00,0.6776,0.6776,0.67755,0.67755,221600000.0
2007-07-13 12:57:00,0.67755,0.6776,0.67745,0.6776,484899988.0
2007-07-13 12:58:00,0.67755,0.6776,0.67745,0.67755,1506700005.0
2007-07-13 12:59:00,0.6776,0.6777,0.6775,0.6776,1809300014.0
2007-07-13 13:00:00,0.6777,0.6778,0.67765,0.67775,1809300014.0
2007-07-13 13:01:00,0.67775,0.67775,0.6777,0.6777,975000001.0
2007-07-13 13:02:00,0.6777,0.67775,0.6777,0.6777,2050800009.0
2007-07-13 13:03:00,0.6777,0.6778,0.6777,0.67775,1592399995.0
2007-07-13 13:04:00,0.67775,0.67775,0.67765,0.67765,718799992.0
2007-07-13 13:05:00,0.6777,0.6778,0.6777,0.6778,1382299984.0
2007-07-13 13:06:00,0.6778,0.6778,0.67775,0.6778,174500000.0
2007-07-13 13:08:00,0.6776,0.6777,0.6776,0.6777,121600000.0
2007-07-13 13:09:00,0.67775,0.67775,0.67775,0.67775,121600000.0
2007-07-13 13:10:00,0.67775,0.67775,0.67775,0.67775,141600000.0
2007-07-13 13:11:00,0.67775,0.67785,0.67775,0.6778,1587499996.0
2007-07-13 13:12:00,0.6778,0.6778,0.6777,0.6777,761899996.0
2007-07-13 13:13:00,0.6777,0.6778,0.6777,0.6778,761899996.0
2007-07-13 13:14:00,0.67775,0.6778,0.6777,0.6778,941400010.0
2007-07-13 13:15:00,0.6778,0.67785,0.6778,0.6778,827099992.0
2007-07-13 13:16:00,0.6778,0.6779,0.6778,0.6779,170800003.0
2007-07-13 13:17:00,0.6779,0.6779,0.6779,0.6779,235700000.0
2007-07-13 13:18:00,0.6779,0.67795,0.6779,0.6779,235700000.0
2007-07-13 13:19:00,0.67795,0.67795,0.6779,0.67795,393099996.0
2007-07-13 13:20:00,0.67795,0.67795,0.67785,0.6779,1208299990.0
2007-07-13 13:21:00,0.6779,0.6779,0.67785,0.6779,616299985.0
2007-07-13 13:22:00,0.67795,0.67795,0.67785,0.67795,1014399973.0
2007-07-13 13:23:00,0.67795,0.67795,0.67795,0.67795,105600000.0
2007-07-13 13:24:00,0.67786,0.67794,0.67769,0.67778,1339199980.0
2007-07-13 13:25:00,0.67795,0.67795,0.67795,0.67795,48000000.0
2007-07-13 13:26:00,0.67795,0.67795,0.67785,0.6779,517100003.0
2007-07-13 13:27:00,0.6779,0.6779,0.6779,0.6779,316800000.0
2007-07-13 13:28:00,0.6777,0.6778,0.6777,0.6778,276799999.0
2007-07-13 13:29:00,0.6778,0.67785,0.6778,0.67785,276799999.0
2007-07-13 13:30:00,0.67785,0.6779,0.6778,0.6778,263500004.0
2007-07-13 13:31:00,0.6778,0.6779,0.6778,0.6779,554299999.0
2007-07-13 13:32:00,0.6779,0.6779,0.67785,0.67785,347700002.0
2007-07-13 13:33:00,0.6779,0.6779,0.67785,0.6779,895099994.0
2007-07-13 13:34:00,0.6779,0.67795,0.67785,0.67795,1890299974.0
2007-07-13 13:36:00,0.6779,0.6779,0.6779,0.6779,1663200016.0
2007-07-13 13:37:00,0.6778,0.6778,0.6778,0.6778,1605500005.0
2007-07-13 13:38:00,0.67785,0.67795,0.67775,0.67795,1605500005.0
2007-07-13 13:39:00,0.67795,0.67795,0.67785,0.6779,1916200009.0
2007-07-13 13:40:00,0.6779,0.6779,0.6778,0.67785,1267699998.0
2007-07-13 13:41:00,0.67785,0.6779,0.67775,0.67785,1034600002.0
2007-07-13 13:42:00,0.67785,0.6779,0.67785,0.67785,150400000.0
2007-07-13 13:43:00,0.67785,0.6779,0.6778,0.67785,779699997.0
2007-07-13 13:44:00,0.6779,0.6779,0.6779,0.6779,1167299988.0
2007-07-13 13:45:00,0.6779,0.678,0.6779,0.67795,1167299988.0
2007-07-13 13:46:00,0.67795,0.678,0.6779,0.6779,727999996.0
2007-07-13 13:47:00,0.678,0.678,0.67785,0.67795,1076199995.0
2007-07-13 13:48:00,0.67795,0.67795,0.6779,0.6779,122800001.0
2007-07-13 13:49:00,0.6779,0.6779,0.6779,0.6779,179399997.0
2007-07-13 13:50:00,0.6779,0.67795,0.6779,0.6779,1616800016.0
2007-07-13 13:51:00,0.67795,0.67795,0.67785,0.6779,655500001.0
2007-07-13 13:52:00,0.678,0.678,0.6779,0.67795,660600003.0
2007-07-13 13:53:00,0.6779,0.6779,0.6779,0.6779,761599996.0
2007-07-13 13:54:00,0.6778,0.6778,0.6778,0.6778,370499997.0
2007-07-13 13:55:00,0.67775,0.6779,0.67775,0.6779,370499997.0
2007-07-13 13:56:00,0.6779,0.6779,0.6779,0.6779,208600000.0
2007-07-13 13:57:00,0.6779,0.678,0.6779,0.678,1094899984.0
2007-07-13 13:58:00,0.678,0.678,0.6779,0.6779,1778899997.0
2007-07-13 13:59:00,0.678,0.678,0.6779,0.6779,1778899997.0
2007-07-13 14:01:00,0.678,0.678,0.6779,0.678,1778899997.0
2007-07-13 14:02:00,0.678,0.67815,0.678,0.67815,1778899997.0
2007-07-13 14:03:00,0.6781,0.6781,0.678,0.678,1762999985.0
2007-07-13 14:04:00,0.67805,0.6781,0.67795,0.678,1762999985.0
2007-07-13 14:05:00,0.678,0.6781,0.67795,0.67805,873899997.0
2007-07-13 14:06:00,0.678,0.678,0.678,0.678,1888999985.0
2007-07-13 14:07:00,0.678,0.678,0.67795,0.678,260000001.0
2007-07-13 14:08:00,0.678,0.6781,0.678,0.67805,1927599994.0
2007-07-13 14:09:00,0.6779,0.678,0.6779,0.678,1856700038.0
2007-07-13 14:10:00,0.678,0.6781,0.67795,0.6781,1856700038.0
2007-07-13 14:11:00,0.6781,0.6781,0.67805,0.6781,630900011.0
2007-07-13 14:12:00,0.6781,0.6781,0.67805,0.67805,980999986.0
2007-07-13 14:13:00,0.67805,0.67805,0.6779,0.67795,1854399992.0
2007-07-13 14:14:00,0.6778,0.6779,0.6778,0.6779,1287299993.0
2007-07-13 14:15:00,0.6779,0.6779,0.67785,0.6779,1287299993.0
2007-07-13 14:16:00,0.67785,0.678,0.67785,0.678,1832899989.0
2007-07-13 14:17:00,0.678,0.678,0.67795,0.67795,350000002.0
2007-07-13 14:18:00,0.67795,0.678,0.6779,0.6779,1073799988.0
2007-07-13 14:19:00,0.6779,0.6779,0.67785,0.67785,408800000.0
2007-07-13 14:20:00,0.6777,0.6778,0.6777,0.6778,1709700007.0
2007-07-13 14:21:00,0.6778,0.67785,0.67765,0.67765,1709700007.0
2007-07-13 14:22:00,0.6776,0.6777,0.6776,0.6776,1284499997.0
2007-07-13 14:23:00,0.6777,0.6777,0.6776,0.6777,1284499997.0
2007-07-13 14:24:00,0.6777,0.67775,0.67765,0.67775,1284499997.0
2007-07-13 14:26:00,0.6776,0.6777,0.6776,0.6777,2126900005.0
2007-07-13 14:27:00,0.6777,0.67775,0.67765,0.6777,2126900005.0
2007-07-13 14:28:00,0.6777,0.67775,0.6777,0.67775,1625399988.0
2007-07-13 14:29:00,0.6778,0.6778,0.6776,0.6777,876799993.0
2007-07-13 14:30:00,0.6776,0.6778,0.6776,0.6776,876799993.0
2007-07-13 14:31:00,0.6777,0.6779,0.6777,0.6779,876799993.0
2007-07-13 14:32:00,0.6778,0.6779,0.6777,0.6777,876799993.0
2007-07-13 14:33:00,0.6776,0.6778,0.6776,0.6778,876799993.0
2007-07-13 14:34:00,0.6777,0.6778,0.6777,0.6778,876799993.0
2007-07-13 14:35:00,0.6777,0.6778,0.6777,0.6777,876799993.0
2007-07-13 14:36:00,0.6778,0.6778,0.6777,0.6778,876799993.0
2007-07-13 14:37:00,0.6779,0.6781,0.6779,0.678,876799993.0
2007-07-13 14:38:00,0.6779,0.678,0.6778,0.678,876799993.0
2007-07-13 14:39:00,0.6778,0.6779,0.6778,0.6778,876799993.0
2007-07-13 14:40:00,0.6779,0.678,0.6778,0.6779,876799993.0
2007-07-13 14:41:00,0.6778,0.6779,0.6778,0.6779,876799993.0
2007-07-13 14:42:00,0.6778,0.6779,0.6778,0.6779,876799993.0
2007-07-13 14:43:00,0.678,0.678,0.6779,0.678,876799993.0
2007-07-13 14:44:00,0.6779,0.678,0.6779,0.6779,876799993.0
2007-07-13 14:45:00,0.678,0.6781,0.6779,0.6779,876799993.0
2007-07-13 14:46:00,0.678,0.678,0.6779,0.6779,876799993.0
2007-07-13 14:48:00,0.678,0.678,0.67795,0.678,876799993.0
2007-07-13 14:49:00,0.67795,0.678,0.6778,0.67795,1839799992.0
2007-07-13 14:51:00,0.67795,0.678,0.6778,0.6779,1853999994.0
2007-07-13 14:53:00,0.678,0.6781,0.678,0.67805,1132799998.0
2007-07-13 14:54:00,0.67805,0.6781,0.678,0.67805,796200007.0
2007-07-13 14:55:00,0.6779,0.6779,0.6779,0.6779,1596900014.0
2007-07-13 14:56:00,0.6778,0.6779,0.6778,0.6779,1596900014.0
2007-07-13 14:57:00,0.6777,0.6778,0.6777,0.6777,1596900014.0
2007-07-13 14:58:00,0.6778,0.67785,0.6778,0.6778,1596900014.0
2007-07-13 14:59:00,0.6777,0.6779,0.6777,0.6779,772000003.0
2007-07-13 15:00:00,0.6779,0.678,0.67785,0.6779,772000003.0
2007-07-13 15:01:00,0.6779,0.678,0.67785,0.678,1399900005.0
2007-07-13 15:02:00,0.678,0.678,0.6779,0.6779,1858500004.0
2007-07-13 15:03:00,0.67795,0.67805,0.6779,0.67795,1858500004.0
2007-07-13 15:04:00,0.678,0.67805,0.67795,0.67805,1725199982.0
2007-07-13 15:05:00,0.6779,0.6779,0.6778,0.6779,552499992.0
2007-07-13 15:06:00,0.6779,0.678,0.6779,0.67795,552499992.0
2007-07-13 15:07:00,0.678,0.678,0.6779,0.678,343399999.0
2007-07-13 15:08:00,0.67805,0.6781,0.67805,0.6781,343399999.0
2007-07-13 15:09:00,0.67805,0.6781,0.678,0.6781,801099992.0
2007-07-13 15:10:00,0.67805,0.6781,0.678,0.67805,853100007.0
2007-07-13 15:12:00,0.6781,0.6781,0.678,0.6781,2069900014.0
2007-07-13 15:15:00,0.6781,0.6781,0.678,0.678,1184500001.0
2007-07-13 15:16:00,0.6781,0.6781,0.67805,0.6781,1184500001.0
2007-07-13 15:17:00,0.678,0.6782,0.678,0.6781,1566699997.0
2007-07-13 15:18:00,0.67815,0.6782,0.6781,0.6781,1566699997.0
2007-07-13 15:19:00,0.6782,0.6783,0.6781,0.6782,1827700004.0
2007-07-13 15:20:00,0.6781,0.6781,0.6781,0.6781,1827700004.0
2007-07-13 15:21:00,0.6782,0.6782,0.6781,0.6781,1827700004.0
2007-07-13 15:22:00,0.6783,0.6783,0.6783,0.6783,1827700004.0
2007-07-13 15:23:00,0.6782,0.6782,0.6782,0.6782,1827700004.0
2007-07-13 15:24:00,0.6783,0.6783,0.6782,0.6783,1827700004.0
2007-07-13 15:25:00,0.67825,0.6783,0.6782,0.6782,1582799993.0
2007-07-13 15:28:00,0.6781,0.6782,0.6781,0.6781,2132799992.0
2007-07-13 15:29:00,0.6782,0.6782,0.6782,0.6782,2132799992.0
2007-07-13 15:30:00,0.6783,0.6783,0.6781,0.6781,2132799992.0
2007-07-13 15:31:00,0.6782,0.6782,0.6781,0.6782,2132799992.0
2007-07-13 15:33:00,0.6783,0.6783,0.6782,0.6782,2132799992.0
2007-07-13 15:34:00,0.6783,0.6783,0.67805,0.6781,2132799992.0
2007-07-13 15:35:00,0.678,0.678,0.678,0.678,845800000.0
2007-07-13 15:36:00,0.6779,0.6779,0.6779,0.6779,845800000.0
2007-07-13 15:37:00,0.678,0.678,0.6779,0.6779,845800000.0
2007-07-13 15:38:00,0.67805,0.67805,0.67795,0.678,845800000.0
2007-07-13 15:39:00,0.67795,0.67815,0.67795,0.67815,1226299996.0
2007-07-13 15:40:00,0.67815,0.67815,0.678,0.678,811400002.0
2007-07-13 15:41:00,0.67805,0.6781,0.67805,0.6781,1273799984.0
2007-07-13 15:42:00,0.6781,0.6781,0.67805,0.6781,530999996.0
2007-07-13 15:43:00,0.6781,0.6781,0.67805,0.67805,268700000.0
2007-07-13 15:44:00,0.67805,0.6781,0.67795,0.67805,1328100001.0
2007-07-13 15:45:00,0.67805,0.6781,0.678,0.678,1272199991.0
2007-07-13 15:46:00,0.678,0.67805,0.67795,0.67795,566100000.0
2007-07-13 15:47:00,0.678,0.678,0.6779,0.6779,100500000.0
2007-07-13 15:48:00,0.67795,0.678,0.6779,0.678,918599995.0
2007-07-13 15:49:00,0.678,0.678,0.6779,0.678,2142399991.0
2007-07-13 15:50:00,0.6779,0.678,0.6779,0.6779,2142399991.0
2007-07-13 15:51:00,0.678,0.678,0.6779,0.6779,2142399991.0
2007-07-13 15:52:00,0.678,0.678,0.6778,0.6779,2142399991.0
2007-07-13 15:53:00,0.67795,0.678,0.67785,0.6779,2142399991.0
2007-07-13 15:54:00,0.6779,0.6779,0.6779,0.6779,1638799982.0
2007-07-13 15:55:00,0.6779,0.678,0.6779,0.6779,759400010.0
2007-07-13 15:56:00,0.678,0.67805,0.67795,0.67795,759400010.0
2007-07-13 15:57:00,0.678,0.678,0.678,0.678,1589099987.0
2007-07-13 15:58:00,0.678,0.678,0.678,0.678,1589099987.0
2007-07-13 15:59:00,0.678,0.678,0.67785,0.6779,1306300009.0
2007-07-13 16:00:00,0.6778,0.678,0.6777,0.678,1207700001.0
2007-07-13 16:01:00,0.6779,0.678,0.6778,0.6779,1207700001.0
2007-07-13 16:02:00,0.678,0.678,0.6778,0.6778,1207700001.0
2007-07-13 16:03:00,0.6777,0.6778,0.6777,0.6778,1207700001.0
2007-07-13 16:04:00,0.6779,0.6779,0.6777,0.6778,1207700001.0
2007-07-13 16:05:00,0.6777,0.6778,0.6777,0.6777,1207700001.0
2007-07-13 16:06:00,0.6778,0.6778,0.6777,0.6778,1207700001.0
2007-07-13 16:07:00,0.6779,0.6779,0.6778,0.6778,1207700001.0
2007-07-13 16:09:00,0.67795,0.678,0.6779,0.6779,1207700001.0
2007-07-13 16:10:00,0.6779,0.67795,0.67785,0.67795,2024099995.0
2007-07-13 16:11:00,0.67795,0.67795,0.6779,0.6779,1626899988.0
2007-07-13 16:12:00,0.6779,0.678,0.67785,0.67795,1091700000.0
2007-07-13 16:13:00,0.67795,0.678,0.67795,0.678,341199989.0
2007-07-13 16:14:00,0.678,0.678,0.67795,0.678,351499988.0
2007-07-13 16:15:00,0.67778,0.67795,0.67778,0.6779,1254899988.0
2007-07-13 16:16:00,0.678,0.678,0.678,0.678,1564600008.0
2007-07-13 16:17:00,0.678,0.678,0.678,0.678,656999986.0
2007-07-13 16:18:00,0.678,0.678,0.67795,0.67795,385499993.0
2007-07-13 16:19:00,0.678,0.6781,0.678,0.67805,596200002.0
2007-07-13 16:21:00,0.6781,0.6781,0.6781,0.6781,880599996.0
2007-07-13 16:22:00,0.67815,0.67825,0.6781,0.67815,880599996.0
2007-07-13 16:23:00,0.6781,0.6781,0.6781,0.6781,217199997.0
2007-07-13 16:24:00,0.67815,0.67815,0.6781,0.67815,656400012.0
2007-07-13 16:25:00,0.67815,0.67815,0.67805,0.6781,722299995.0
2007-07-13 16:29:00,0.678,0.6781,0.678,0.678,1862900000.0
2007-07-13 16:30:00,0.6781,0.6781,0.678,0.678,1862900000.0
2007-07-13 16:31:00,0.67805,0.6781,0.6779,0.6779,1862900000.0
2007-07-13 16:32:00,0.6779,0.6779,0.6778,0.6779,1073099988.0
2007-07-13 16:33:00,0.6778,0.6779,0.6778,0.6779,1073099988.0
2007-07-13 16:34:00,0.6778,0.6779,0.6778,0.6778,1073099988.0
2007-07-13 16:35:00,0.6779,0.6779,0.6778,0.6778,1073099988.0
2007-07-13 16:37:00,0.67785,0.6779,0.6778,0.67785,1073099988.0
2007-07-13 16:39:00,0.67785,0.6779,0.67785,0.6779,240799998.0
2007-07-13 16:40:00,0.67785,0.6779,0.6777,0.6777,1994100010.0
2007-07-13 16:41:00,0.6776,0.6777,0.6776,0.6777,2106999981.0
2007-07-13 16:42:00,0.6778,0.6778,0.6777,0.6777,2106999981.0
2007-07-13 16:43:00,0.6778,0.6778,0.6777,0.6778,2106999981.0
2007-07-13 16:44:00,0.6778,0.6778,0.6777,0.67775,488100001.0
2007-07-13 16:45:00,0.6776,0.6776,0.6776,0.6776,1224000009.0
2007-07-13 16:46:00,0.6775,0.6776,0.6775,0.6776,1224000009.0
2007-07-13 16:47:00,0.6777,0.6777,0.6776,0.6776,1224000009.0
2007-07-13 16:48:00,0.6777,0.6777,0.6777,0.6777,1224000009.0
2007-07-13 16:49:00,0.67775,0.6778,0.6777,0.6778,1224000009.0
2007-07-13 16:50:00,0.6778,0.6779,0.6777,0.6778,1928900004.0
2007-07-13 16:52:00,0.6777,0.6777,0.6776,0.67765,1907099972.0
2007-07-13 16:53:00,0.6776,0.67765,0.6776,0.67765,2136899990.0
2007-07-13 16:54:00,0.6776,0.6776,0.6776,0.6776,875199985.0
2007-07-13 16:55:00,0.6776,0.67765,0.67755,0.6776,1829999991.0
2007-07-13 16:56:00,0.6776,0.6776,0.6775,0.6776,1992599996.0
2007-07-13 16:57:00,0.67755,0.6776,0.67755,0.6776,1407100044.0
2007-07-13 16:58:00,0.6775,0.6775,0.6775,0.6775,348700000.0
2007-07-13 16:59:00,0.6776,0.6776,0.6775,0.6776,348700000.0
2007-07-13 17:00:00,0.6777,0.6777,0.6777,0.6777,348700000.0
2007-07-13 17:01:00,0.6778,0.6778,0.67775,0.67775,348700000.0
2007-07-13 17:02:00,0.67775,0.6778,0.67775,0.6778,570099993.0
2007-07-13 17:03:00,0.6778,0.6778,0.6777,0.6777,1974599998.0
2007-07-13 17:04:00,0.67775,0.6778,0.67765,0.67775,1974599998.0
2007-07-13 17:05:00,0.6778,0.6778,0.6777,0.6778,1848600002.0
2007-07-13 17:06:00,0.6777,0.6778,0.6777,0.6778,1848600002.0
2007-07-13 17:07:00,0.67775,0.67775,0.6776,0.67765,1848600002.0
2007-07-13 17:08:00,0.6777,0.6777,0.6777,0.6777,608499984.0
2007-07-13 17:10:00,0.67775,0.6778,0.67775,0.67775,608499984.0
2007-07-13 17:11:00,0.6776,0.6777,0.6776,0.6777,1740700000.0
2007-07-13 17:12:00,0.6776,0.6777,0.6776,0.6777,1740700000.0
2007-07-13 17:13:00,0.6776,0.6777,0.6776,0.6777,1740700000.0
2007-07-13 17:14:00,0.6776,0.6777,0.6776,0.6777,1740700000.0
2007-07-13 17:15:00,0.67765,0.6778,0.67765,0.67775,1740700000.0
2007-07-13 17:16:00,0.6776,0.6776,0.6776,0.6776,2010200004.0
2007-07-13 17:17:00,0.6777,0.6777,0.6776,0.6777,2010200004.0
2007-07-13 17:18:00,0.67765,0.6778,0.67765,0.6778,2010200004.0
2007-07-13 17:19:00,0.6778,0.6778,0.6777,0.67775,1008900012.0
2007-07-13 17:20:00,0.67775,0.6778,0.6777,0.6778,2105700007.0
2007-07-13 17:21:00,0.6777,0.6777,0.6777,0.6777,88000000.0
2007-07-13 17:22:00,0.6778,0.6778,0.67775,0.6778,88000000.0
2007-07-13 17:23:00,0.6778,0.6778,0.67775,0.6778,2131599980.0
2007-07-13 17:24:00,0.6778,0.6778,0.67775,0.6778,1050999994.0
2007-07-13 17:25:00,0.6778,0.6778,0.67775,0.6778,544999998.0
2007-07-13 17:26:00,0.6778,0.6778,0.67775,0.67775,153600000.0
2007-07-13 17:27:00,0.6777,0.6778,0.6777,0.6777,587500008.0
2007-07-13 17:32:00,0.6776,0.6777,0.6776,0.6777,1873399955.0
2007-07-13 17:39:00,0.6776,0.6777,0.6776,0.6777,1873399955.0
2007-07-13 17:40:00,0.6776,0.6776,0.6776,0.6776,1873399955.0
2007-07-13 17:41:00,0.6775,0.6775,0.6775,0.6775,1873399955.0
2007-07-13 17:42:00,0.6776,0.6776,0.6775,0.6775,1873399955.0
2007-07-13 17:43:00,0.6776,0.6776,0.6776,0.6776,1873399955.0
2007-07-13 17:44:00,0.6776,0.6776,0.6775,0.6776,1365200016.0
2007-07-13 17:45:00,0.6775,0.6776,0.6775,0.6776,1365200016.0
2007-07-13 17:46:00,0.6775,0.6776,0.6775,0.6776,1365200016.0
2007-07-13 17:49:00,0.6776,0.6776,0.6775,0.6776,1365200016.0
2007-07-13 17:50:00,0.6776,0.6776,0.67755,0.6776,589200000.0
2007-07-13 17:51:00,0.6776,0.67765,0.6776,0.67765,1275500003.0
2007-07-13 17:52:00,0.67765,0.6777,0.67765,0.6777,2105699995.0
2007-07-13 17:53:00,0.6777,0.6777,0.6776,0.6776,1691699966.0
2007-07-13 17:54:00,0.6777,0.6777,0.6776,0.6776,1691699966.0
2007-07-13 17:55:00,0.6777,0.6777,0.6776,0.6777,1691699966.0
2007-07-13 17:56:00,0.6777,0.6777,0.67765,0.6777,155900000.0
2007-07-13 17:58:00,0.67755,0.6776,0.6775,0.6776,1512799984.0
2007-07-13 17:59:00,0.6776,0.67765,0.67755,0.67765,1150399994.0
2007-07-13 18:00:00,0.67765,0.67765,0.67755,0.6776,1432599997.0
2007-07-13 18:02:00,0.6776,0.6776,0.67755,0.6776,1722399956.0
2007-07-13 18:03:00,0.6776,0.6776,0.6776,0.6776,2011099992.0
2007-07-13 18:04:00,0.6775,0.6775,0.6775,0.6775,1866100003.0
2007-07-13 18:05:00,0.6776,0.6776,0.6775,0.6776,1866100003.0
2007-07-13 18:06:00,0.67755,0.6776,0.67755,0.67755,117000000.0
2007-07-13 18:07:00,0.67755,0.6776,0.6775,0.6775,342399997.0
2007-07-13 18:08:00,0.6775,0.67755,0.67745,0.6775,931099997.0
2007-07-13 18:09:00,0.6775,0.67755,0.6775,0.6775,1169499995.0
2007-07-13 18:10:00,0.6775,0.6775,0.6775,0.6775,786300000.0
2007-07-13 18:11:00,0.6775,0.6775,0.67735,0.6774,1333099977.0
2007-07-13 18:12:00,0.6775,0.6775,0.6774,0.6775,1030399987.0
2007-07-13 18:13:00,0.67745,0.6775,0.67745,0.6775,1030399987.0
2007-07-13 18:14:00,0.6775,0.6776,0.67745,0.67755,314999997.0
2007-07-13 18:15:00,0.67755,0.67755,0.67755,0.67755,2400000.0
2007-07-13 18:16:00,0.67755,0.67755,0.6775,0.6775,256700005.0
2007-07-13 18:17:00,0.6775,0.67755,0.67745,0.67755,1402500015.0
2007-07-13 18:18:00,0.67755,0.6776,0.67755,0.67755,52000000.0
2007-07-13 18:19:00,0.67755,0.67755,0.67745,0.6775,851400001.0
2007-07-13 18:20:00,0.6775,0.6775,0.67745,0.6775,760099999.0
2007-07-13 18:21:00,0.6775,0.67755,0.67745,0.6775,1520400000.0
2007-07-13 18:22:00,0.6775,0.6775,0.67745,0.6775,632200003.0
2007-07-13 18:23:00,0.6775,0.6775,0.67745,0.67745,917700001.0
2007-07-13 18:24:00,0.67745,0.67755,0.6774,0.67755,916300013.0
2007-07-13 18:25:00,0.67755,0.67765,0.6775,0.67765,1290399989.0
2007-07-13 18:26:00,0.6776,0.67765,0.67755,0.6776,1012399981.0
2007-07-13 18:27:00,0.6776,0.67765,0.6776,0.67765,79100002.0
2007-07-13 18:28:00,0.67765,0.6777,0.67765,0.67765,874099999.0
2007-07-13 18:29:00,0.6777,0.6777,0.6776,0.6777,1340299996.0
2007-07-13 18:30:00,0.6777,0.67775,0.6777,0.67775,786700000.0
2007-07-13 18:31:00,0.67775,0.67775,0.6777,0.6777,668800002.0
2007-07-13 18:32:00,0.6777,0.6777,0.67765,0.67765,762400000.0
2007-07-13 18:33:00,0.6777,0.6777,0.67755,0.67765,911100001.0
2007-07-13 18:34:00,0.67765,0.6777,0.6776,0.6777,846899999.0
2007-07-13 18:35:00,0.6777,0.6777,0.67755,0.67765,805299998.0
2007-07-13 18:37:00,0.67765,0.6777,0.67755,0.67765,1192899995.0
2007-07-13 18:38:00,0.67765,0.6777,0.67765,0.6777,729700008.0
2007-07-13 18:39:00,0.6777,0.6777,0.67765,0.67765,836400005.0
2007-07-13 18:40:00,0.67765,0.67765,0.67755,0.6776,1162900008.0
2007-07-13 18:41:00,0.6776,0.6776,0.67755,0.67755,800899997.0
2007-07-13 18:42:00,0.67755,0.6776,0.67755,0.6776,152799999.0
2007-07-13 18:43:00,0.6776,0.6776,0.6776,0.6776,160400002.0
2007-07-13 18:44:00,0.6776,0.6776,0.67755,0.6776,495600003.0
2007-07-13 18:45:00,0.6775,0.6776,0.6775,0.6776,678200001.0
2007-07-13 18:46:00,0.67755,0.6776,0.6775,0.67755,678200001.0
2007-07-13 18:47:00,0.6776,0.6776,0.6775,0.6775,1041600030.0
2007-07-13 18:48:00,0.6775,0.6776,0.6775,0.6776,917999973.0
2007-07-13 18:49:00,0.6776,0.6776,0.67745,0.67745,1358999984.0
2007-07-13 18:50:00,0.6775,0.67755,0.6775,0.6775,501299997.0
2007-07-13 18:51:00,0.6775,0.67755,0.67745,0.67755,1166900016.0
2007-07-13 18:52:00,0.67755,0.67755,0.67755,0.67755,35200000.0
2007-07-13 18:53:00,0.67755,0.6776,0.6775,0.67755,523499998.0
2007-07-13 18:54:00,0.67755,0.67765,0.67755,0.6776,1905599988.0
2007-07-13 18:55:00,0.6776,0.6776,0.67755,0.67755,801199998.0
2007-07-13 18:56:00,0.67755,0.6776,0.67755,0.6776,899999998.0
2007-07-13 18:57:00,0.6776,0.6776,0.67755,0.67755,1046499996.0
2007-07-13 18:58:00,0.67755,0.67755,0.67755,0.67755,70400000.0
2007-07-13 18:59:00,0.6775,0.6776,0.6775,0.6775,1654800012.0
2007-07-13 19:00:00,0.6775,0.67765,0.6775,0.6776,1654800012.0
2007-07-13 19:01:00,0.6776,0.6778,0.6776,0.6778,1775400004.0
2007-07-13 19:02:00,0.67775,0.6778,0.67775,0.67775,463500000.0
2007-07-13 19:03:00,0.67775,0.6778,0.6777,0.6777,396600000.0
2007-07-13 19:04:00,0.67775,0.6778,0.67765,0.6777,1116499993.0
2007-07-13 19:05:00,0.67775,0.6778,0.67765,0.67775,892300001.0
2007-07-13 19:06:00,0.6778,0.6778,0.6777,0.6777,67299998.0
2007-07-13 19:07:00,0.67775,0.67775,0.67775,0.67775,15200000.0
2007-07-13 19:08:00,0.67775,0.67775,0.67775,0.67775,6400000.0
2007-07-13 19:09:00,0.67775,0.67775,0.6777,0.67775,227999999.0
2007-07-13 19:10:00,0.67775,0.67775,0.6777,0.67775,117299997.0
2007-07-13 19:11:00,0.67775,0.67775,0.6776,0.6776,456199999.0
2007-07-13 19:12:00,0.67765,0.67765,0.67765,0.67765,4800000.0
2007-07-13 19:13:00,0.6777,0.6777,0.6777,0.6777,222400000.0
2007-07-13 19:14:00,0.6777,0.67775,0.6777,0.6777,128700000.0
2007-07-13 19:15:00,0.6777,0.67775,0.6777,0.6777,147500002.0
2007-07-13 19:16:00,0.6778,0.67785,0.67775,0.6778,765899995.0
2007-07-13 19:17:00,0.6778,0.67785,0.67775,0.67775,432199997.0
2007-07-13 19:18:00,0.6776,0.6777,0.6776,0.6777,577799995.0
2007-07-13 19:19:00,0.6777,0.6777,0.67765,0.6777,577799995.0
2007-07-13 19:20:00,0.67765,0.6777,0.6776,0.67765,628999998.0
2007-07-13 19:21:00,0.67765,0.67765,0.6776,0.67765,1090099992.0
2007-07-13 19:22:00,0.67765,0.6777,0.67765,0.6777,77600000.0
2007-07-13 19:23:00,0.6777,0.6777,0.67765,0.67765,882899994.0
2007-07-13 19:24:00,0.6777,0.6778,0.6777,0.6778,1480400004.0
2007-07-13 19:25:00,0.6778,0.6778,0.67775,0.6778,1044399996.0
2007-07-13 19:26:00,0.67775,0.6778,0.67775,0.6778,185600000.0
2007-07-13 19:27:00,0.6778,0.6778,0.67775,0.6778,835899987.0
2007-07-13 19:29:00,0.67775,0.6778,0.67775,0.6778,1279200008.0
2007-07-13 19:30:00,0.6778,0.6779,0.6778,0.67785,287500002.0
2007-07-13 19:31:00,0.67785,0.6779,0.6778,0.6778,636500002.0
2007-07-13 19:32:00,0.6778,0.6779,0.6778,0.6779,445799997.0
2007-07-13 19:33:00,0.67795,0.67795,0.6779,0.6779,1394500007.0
2007-07-13 19:34:00,0.6779,0.6779,0.67785,0.6779,1088800001.0
2007-07-13 19:35:00,0.6779,0.6779,0.67785,0.6779,1255199994.0
2007-07-13 19:36:00,0.6779,0.6779,0.6779,0.6779,845800013.0
2007-07-13 19:37:00,0.6779,0.67795,0.67785,0.67795,1175799992.0
2007-07-13 19:38:00,0.67795,0.67795,0.6779,0.6779,694999993.0
2007-07-13 19:39:00,0.6779,0.67795,0.6779,0.67795,148200003.0
2007-07-13 19:40:00,0.67795,0.67795,0.67795,0.67795,6400000.0
2007-07-13 19:41:00,0.67795,0.678,0.6779,0.6779,957300013.0
2007-07-13 19:42:00,0.6779,0.67795,0.6779,0.6779,927000003.0
2007-07-13 19:43:00,0.6779,0.6779,0.6779,0.6779,646200002.0
2007-07-13 19:44:00,0.6779,0.67795,0.67785,0.6779,1686800001.0
2007-07-13 19:46:00,0.6779,0.6779,0.6778,0.6778,808999988.0
2007-07-13 19:47:00,0.6778,0.6779,0.6777,0.6778,1117599987.0
2007-07-13 19:48:00,0.6778,0.6778,0.6778,0.6778,1117599987.0
2007-07-13 19:49:00,0.6778,0.6778,0.67775,0.6778,1148599999.0
2007-07-13 19:50:00,0.6778,0.6778,0.6778,0.6778,254400000.0
2007-07-13 19:51:00,0.6778,0.6778,0.6777,0.6777,569900011.0
2007-07-13 19:52:00,0.67775,0.6778,0.67775,0.6778,795399998.0
2007-07-13 19:53:00,0.6778,0.6778,0.67775,0.6778,235099996.0
2007-07-13 19:54:00,0.6778,0.6778,0.67775,0.6778,199399996.0
2007-07-13 19:55:00,0.6778,0.67785,0.67775,0.67785,1719100014.0
2007-07-13 19:56:00,0.6778,0.67785,0.67775,0.67785,1137000001.0
2007-07-13 19:57:00,0.6778,0.6779,0.6778,0.67785,342699998.0
2007-07-13 19:58:00,0.6778,0.6779,0.6778,0.67785,372900004.0
2007-07-13 19:59:00,0.67785,0.6779,0.67785,0.6779,128800000.0
2007-07-13 20:00:00,0.6779,0.6779,0.67785,0.6779,471399998.0
2007-07-13 20:01:00,0.6779,0.6779,0.67785,0.67785,107200000.0
2007-07-13 20:02:00,0.67785,0.67785,0.6778,0.67785,856399996.0
2007-07-13 20:03:00,0.67785,0.6779,0.67785,0.6779,64000000.0
2007-07-13 20:04:00,0.6779,0.6779,0.6778,0.67785,990099996.0
2007-07-13 20:05:00,0.67785,0.6779,0.6778,0.6779,112299999.0
2007-07-13 20:06:00,0.67785,0.6779,0.67785,0.67785,65600000.0
2007-07-13 20:07:00,0.67785,0.67785,0.6778,0.6778,83799998.0
2007-07-13 20:08:00,0.67785,0.67785,0.67785,0.67785,22400000.0
2007-07-13 20:09:00,0.67785,0.67785,0.6778,0.6778,660799995.0
2007-07-13 20:10:00,0.6778,0.67785,0.67775,0.6778,789199999.0
2007-07-13 20:11:00,0.6778,0.6778,0.6778,0.6778,1256599996.0
2007-07-13 20:12:00,0.6778,0.67785,0.67775,0.67775,1483400009.0
2007-07-13 20:13:00,0.6778,0.6779,0.6778,0.6779,249199998.0
2007-07-13 20:14:00,0.6779,0.6779,0.67785,0.67785,696100001.0
2007-07-13 20:15:00,0.67785,0.67795,0.67785,0.67795,1144400003.0
2007-07-13 20:16:00,0.6779,0.678,0.6779,0.67795,652599994.0
2007-07-13 20:17:00,0.678,0.678,0.678,0.678,18400000.0
2007-07-13 20:18:00,0.678,0.678,0.678,0.678,158400001.0
2007-07-13 20:19:00,0.678,0.678,0.67795,0.67795,206700002.0
2007-07-13 20:20:00,0.678,0.678,0.678,0.678,47200000.0
2007-07-13 20:21:00,0.678,0.678,0.678,0.678,28800000.0
2007-07-13 20:22:00,0.678,0.678,0.67795,0.678,533200002.0
2007-07-13 20:23:00,0.678,0.678,0.67795,0.678,85600000.0
2007-07-13 20:24:00,0.678,0.678,0.678,0.678,234399999.0
2007-07-13 20:25:00,0.678,0.678,0.678,0.678,950399998.0
2007-07-13 20:26:00,0.678,0.678,0.678,0.678,492000001.0
2007-07-13 20:27:00,0.678,0.678,0.678,0.678,471199998.0
2007-07-13 20:28:00,0.678,0.678,0.67795,0.678,291699999.0
2007-07-13 20:29:00,0.678,0.678,0.678,0.678,666399996.0
2007-07-13 20:30:00,0.678,0.678,0.67795,0.678,192900000.0
2007-07-13 20:31:00,0.678,0.678,0.67795,0.67795,209800001.0
2007-07-13 20:32:00,0.67789,0.67803,0.67784,0.67785,585299985.0
2007-07-13 20:33:00,0.678,0.678,0.678,0.678,90400000.0
2007-07-13 20:34:00,0.678,0.678,0.678,0.678,504799999.0
2007-07-13 20:35:00,0.678,0.678,0.678,0.678,763199995.0
2007-07-13 20:36:00,0.678,0.678,0.6779,0.6779,675200002.0
2007-07-13 20:37:00,0.6779,0.6779,0.67785,0.67785,1883300008.0
2007-07-13 20:38:00,0.6779,0.6779,0.6779,0.6779,274700004.0
2007-07-13 20:39:00,0.6779,0.6779,0.67785,0.6779,1353400000.0
2007-07-13 20:41:00,0.6779,0.6779,0.67785,0.6779,635100000.0
2007-07-13 20:42:00,0.6779,0.6779,0.67785,0.67785,1402399993.0
2007-07-13 20:45:00,0.6779,0.6779,0.67785,0.6779,1512600005.0
2007-07-13 20:46:00,0.6779,0.6779,0.67785,0.6779,927999989.0
2007-07-13 20:48:00,0.6779,0.6779,0.6779,0.6779,1390699986.0
2007-07-13 20:49:00,0.6779,0.6779,0.6779,0.6779,1044099998.0
2007-07-13 20:51:00,0.6779,0.6779,0.67785,0.6779,660500002.0
2007-07-13 20:52:00,0.6779,0.6779,0.67785,0.6779,1483299991.0
2007-07-13 20:53:00,0.67785,0.6779,0.67785,0.6779,986300000.0
2007-07-13 20:55:00,0.6779,0.6779,0.6779,0.6779,727100003.0
2007-07-13 20:56:00,0.6778,0.6779,0.6778,0.6779,1307999989.0
2007-07-13 20:57:00,0.67785,0.6779,0.67785,0.6779,1307999989.0
2007-07-13 20:58:00,0.6779,0.6779,0.67785,0.67785,1251300006.0
2007-07-13 20:59:00,0.678,0.678,0.6779,0.6779,1446600005.0
2007-07-13 21:00:00,0.6779,0.678,0.6779,0.678,1446600005.0
2007-07-13 21:01:00,0.678,0.678,0.67795,0.67795,137600000.0
2007-07-13 21:02:00,0.678,0.678,0.6779,0.67795,421300000.0
2007-07-13 21:03:00,0.67795,0.678,0.67795,0.678,282499998.0
2007-07-13 21:04:00,0.678,0.678,0.678,0.678,1090700006.0
2007-07-13 21:05:00,0.678,0.678,0.678,0.678,833500000.0
2007-07-13 21:06:00,0.678,0.678,0.67795,0.67795,512900001.0
2007-07-13 21:07:00,0.67795,0.678,0.67795,0.678,220499998.0
2007-07-13 21:08:00,0.678,0.678,0.678,0.678,147200000.0
2007-07-13 21:09:00,0.678,0.678,0.67795,0.678,259000000.0
2007-07-13 21:10:00,0.678,0.678,0.6779,0.678,453499992.0
2007-07-13 21:11:00,0.678,0.678,0.678,0.678,19000000.0
2007-07-13 21:12:00,0.678,0.678,0.678,0.678,7600000.0
2007-07-13 21:13:00,0.678,0.678,0.678,0.678,28800000.0
2007-07-13 21:14:00,0.678,0.6781,0.678,0.678,775299990.0
2007-07-13 21:15:00,0.678,0.678,0.67795,0.67795,711600002.0
2007-07-13 21:16:00,0.678,0.67805,0.67795,0.678,705400005.0
2007-07-13 21:17:00,0.678,0.6781,0.678,0.67805,150600002.0
2007-07-13 21:18:00,0.67805,0.67805,0.67785,0.67785,216100001.0
2007-07-13 21:19:00,0.6779,0.678,0.6778,0.678,934800003.0
2007-07-13 21:20:00,0.678,0.678,0.678,0.678,376500000.0
2007-07-13 21:21:00,0.678,0.678,0.678,0.678,105400002.0
2007-07-13 21:22:00,0.678,0.678,0.678,0.678,361799994.0
2007-07-13 21:23:00,0.678,0.678,0.67795,0.678,976900013.0
2007-07-13 21:24:00,0.6781,0.6781,0.678,0.678,1868599999.0
2007-07-13 21:25:00,0.67795,0.678,0.67795,0.678,1868599999.0
2007-07-13 21:26:00,0.678,0.678,0.678,0.678,358299998.0
2007-07-13 21:27:00,0.678,0.678,0.678,0.678,204799999.0
2007-07-13 21:28:00,0.678,0.678,0.678,0.678,28800000.0
2007-07-13 21:29:00,0.678,0.678,0.67785,0.6779,1239999984.0
2007-07-13 21:30:00,0.6779,0.6779,0.67785,0.67785,380800007.0
2007-07-13 21:31:00,0.6779,0.6779,0.6779,0.6779,342300001.0
2007-07-13 21:32:00,0.6779,0.67795,0.6779,0.6779,1576400003.0
2007-07-13 21:33:00,0.6779,0.67795,0.6779,0.67795,53799999.0
2007-07-13 21:34:00,0.67795,0.67795,0.6779,0.6779,259499996.0
2007-07-13 21:35:00,0.6779,0.6779,0.67785,0.67785,536599996.0
2007-07-13 21:36:00,0.6779,0.678,0.6779,0.678,238499998.0
2007-07-13 21:37:00,0.67795,0.67795,0.67775,0.6779,1262300006.0
2007-07-13 21:38:00,0.6779,0.67795,0.67775,0.67775,536399999.0
2007-07-13 21:39:00,0.678,0.678,0.6779,0.6779,119900000.0
2007-07-13 21:40:00,0.6779,0.6779,0.6779,0.6779,119900000.0
2007-07-13 21:41:00,0.6779,0.6779,0.6779,0.6779,1033299999.0
2007-07-13 21:42:00,0.6779,0.6779,0.6777,0.6779,1115399993.0
2007-07-13 21:43:00,0.67785,0.6779,0.67785,0.67785,208100000.0
2007-07-13 21:44:00,0.6779,0.6779,0.6779,0.6779,32000000.0
2007-07-13 21:45:00,0.6778,0.6779,0.6778,0.6779,125199999.0
2007-07-13 21:46:00,0.6779,0.6779,0.67785,0.67785,208799999.0
2007-07-13 21:47:00,0.6779,0.6779,0.6777,0.6779,854699994.0
2007-07-13 21:48:00,0.6779,0.67795,0.6778,0.6779,1248800006.0
2007-07-13 21:49:00,0.6779,0.6779,0.67785,0.67785,1276300000.0
2007-07-13 21:50:00,0.67785,0.678,0.6778,0.678,305700000.0
2007-07-13 21:51:00,0.678,0.678,0.678,0.678,27700000.0
2007-07-13 21:52:00,0.678,0.678,0.6778,0.6778,108599998.0
2007-07-13 21:53:00,0.6778,0.67795,0.67775,0.67775,233100006.0
2007-07-13 21:54:00,0.6778,0.6779,0.6778,0.6779,805700003.0
2007-07-13 21:55:00,0.6778,0.6778,0.6778,0.6778,441199998.0
2007-07-13 21:56:00,0.67785,0.6779,0.6778,0.6779,441199998.0
2007-07-13 21:57:00,0.67785,0.67785,0.67785,0.67785,1600000.0
2007-07-13 21:58:00,0.6779,0.6779,0.6778,0.6778,720400012.0
2007-07-13 21:59:00,0.6778,0.6778,0.6776,0.67765,1074100008.0
2007-07-13 22:00:00,0.6777,0.6778,0.67765,0.6777,1478500008.0
2007-07-13 22:01:00,0.6777,0.6777,0.67765,0.6777,2115100013.0
2007-07-13 22:02:00,0.6777,0.6777,0.6777,0.6777,439500007.0
2007-07-13 22:03:00,0.6777,0.6777,0.6777,0.6777,833000001.0
2007-07-13 22:04:00,0.6777,0.6777,0.67765,0.67765,283700000.0
2007-07-13 22:05:00,0.6777,0.67775,0.6777,0.6777,273600003.0
2007-07-13 22:06:00,0.6777,0.6777,0.67765,0.67765,402399996.0
2007-07-13 22:07:00,0.67765,0.6777,0.67755,0.6776,157700002.0
2007-07-13 22:08:00,0.6776,0.6777,0.6776,0.67765,464499992.0
2007-07-13 22:09:00,0.6777,0.67775,0.6775,0.67755,874499995.0
2007-07-13 22:10:00,0.6776,0.67775,0.6776,0.6776,412199995.0
2007-07-13 22:11:00,0.6776,0.6777,0.6776,0.6777,102300000.0
2007-07-13 22:12:00,0.6777,0.6777,0.6777,0.6777,7200000.0
2007-07-13 22:13:00,0.6777,0.6777,0.6776,0.6776,541200006.0
2007-07-13 22:14:00,0.6776,0.6776,0.67745,0.67755,1035300001.0
2007-07-13 22:15:00,0.67745,0.6776,0.67745,0.6776,230899994.0
2007-07-13 22:16:00,0.6776,0.6776,0.6776,0.6776,108800000.0
2007-07-13 22:17:00,0.6776,0.6776,0.6775,0.6775,1303400001.0
2007-07-13 22:18:00,0.67745,0.6775,0.6774,0.6774,840299988.0
2007-07-13 22:19:00,0.6774,0.6775,0.6774,0.6775,98399998.0
2007-07-13 22:20:00,0.6775,0.6775,0.67735,0.6774,523800003.0
2007-07-13 22:21:00,0.6775,0.6775,0.67735,0.67735,256999999.0
2007-07-13 22:22:00,0.6775,0.6775,0.6774,0.6775,351899996.0
2007-07-13 22:23:00,0.6774,0.6775,0.6774,0.6775,74199998.0
2007-07-13 22:24:00,0.6775,0.67755,0.6775,0.67755,29600000.0
2007-07-13 22:25:00,0.6775,0.67755,0.6775,0.67755,31200000.0
2007-07-13 22:26:00,0.6775,0.6775,0.67745,0.67745,60800000.0
2007-07-13 22:27:00,0.6775,0.6775,0.67745,0.67745,382100005.0
2007-07-13 22:28:00,0.6775,0.6775,0.67745,0.6775,100700000.0
2007-07-13 22:29:00,0.6775,0.6775,0.6775,0.6775,58400000.0
2007-07-13 22:30:00,0.6775,0.6775,0.6775,0.6775,85600000.0
2007-07-13 22:31:00,0.6775,0.6775,0.6775,0.6775,7200000.0
2007-07-13 22:32:00,0.6775,0.6775,0.67745,0.6775,223300000.0
2007-07-13 22:33:00,0.6775,0.6775,0.6775,0.6775,644800002.0
2007-07-13 22:34:00,0.6775,0.6775,0.6775,0.6775,18400000.0
2007-07-13 22:35:00,0.67761,0.67771,0.67752,0.67771,171400004.0
2007-07-13 22:36:00,0.6775,0.6775,0.67745,0.6775,122499999.0
2007-07-13 22:37:00,0.6775,0.67755,0.67745,0.6775,162000001.0
2007-07-13 22:38:00,0.67755,0.6776,0.6775,0.6775,181700005.0
2007-07-13 22:39:00,0.6775,0.6775,0.6775,0.6775,80400002.0
2007-07-13 22:40:00,0.6775,0.6777,0.6775,0.6775,360200002.0
2007-07-13 22:41:00,0.6775,0.6776,0.6775,0.67755,122700000.0
2007-07-13 22:42:00,0.67742,0.67751,0.67738,0.67751,99800002.0
2007-07-13 22:43:00,0.67755,0.6776,0.67745,0.6776,181699997.0
2007-07-13 22:44:00,0.6775,0.6776,0.6775,0.6775,197200003.0
2007-07-13 22:45:00,0.6775,0.6775,0.67745,0.6775,278999999.0
2007-07-13 22:46:00,0.6775,0.6775,0.67745,0.67745,139200000.0
2007-07-13 22:47:00,0.6775,0.6775,0.67745,0.67745,84800000.0
2007-07-13 22:48:00,0.67745,0.6776,0.6774,0.67745,1261000013.0
2007-07-13 22:49:00,0.67755,0.67755,0.6774,0.6775,355000006.0
2007-07-13 22:50:00,0.6775,0.6775,0.6774,0.6774,192200000.0
2007-07-13 22:51:00,0.6774,0.67745,0.67735,0.67745,473599997.0
2007-07-13 22:52:00,0.67745,0.67745,0.67735,0.6774,222900000.0
2007-07-13 22:53:00,0.6774,0.67745,0.6774,0.6774,199900000.0
2007-07-13 22:54:00,0.6774,0.67745,0.6774,0.6774,355100000.0
2007-07-13 22:55:00,0.6774,0.67745,0.67735,0.67745,201500000.0
2007-07-13 22:56:00,0.67745,0.67745,0.6773,0.6774,693499998.0
2007-07-13 22:57:00,0.67723,0.67728,0.67712,0.67712,801399999.0
2007-07-13 22:58:00,0.6773,0.6774,0.67725,0.6774,461800001.0
2007-07-13 22:59:00,0.6773,0.6774,0.6772,0.6772,198900001.0
2007-07-15 23:00:00,0.67744,0.67772,0.67744,0.67749,89599999.0
2007-07-15 23:01:00,0.67775,0.6778,0.6777,0.6777,100699999.0
2007-07-15 23:02:00,0.67763,0.67778,0.67758,0.67778,103599996.0
2007-07-15 23:03:00,0.67777,0.67778,0.67767,0.67769,94699999.0
2007-07-15 23:04:00,0.67782,0.6779,0.67772,0.67772,225699999.0
2007-07-15 23:05:00,0.6776,0.6776,0.6776,0.6776,800000.0
2007-07-15 23:06:00,0.67771,0.67771,0.67742,0.67746,184500000.0
2007-07-15 23:07:00,0.67756,0.6777,0.67753,0.6777,224500000.0
2007-07-15 23:08:00,0.6776,0.6776,0.6776,0.6776,3200000.0
2007-07-15 23:09:00,0.67743,0.67759,0.67738,0.67748,259600000.0
2007-07-15 23:10:00,0.6775,0.6775,0.6774,0.6775,3600000.0
2007-07-15 23:11:00,0.67745,0.67745,0.67745,0.67745,800000.0
2007-07-15 23:12:00,0.67732,0.67744,0.67729,0.67742,334199995.0
2007-07-15 23:13:00,0.67745,0.6775,0.67745,0.67745,2400000.0
2007-07-15 23:14:00,0.67745,0.67745,0.67745,0.67745,800000.0
2007-07-15 23:15:00,0.67754,0.6776,0.67749,0.67755,158300001.0
2007-07-15 23:16:00,0.67748,0.6776,0.67744,0.6776,58800000.0
2007-07-15 23:17:00,0.6775,0.6775,0.6775,0.6775,1600000.0
2007-07-15 23:18:00,0.67752,0.67755,0.67752,0.67755,60610000.0
2007-07-15 23:19:00,0.67757,0.6776,0.67749,0.67749,125325001.0
2007-07-15 23:20:00,0.67748,0.67748,0.67735,0.67744,34415000.0
2007-07-15 23:21:00,0.67732,0.67742,0.67732,0.67738,22420000.0
2007-07-15 23:22:00,0.67743,0.67748,0.67742,0.67743,89770000.0
2007-07-15 23:23:00,0.6773,0.6773,0.6772,0.6772,1800000.0
2007-07-15 23:24:00,0.67734,0.67748,0.67734,0.67748,159709999.0
2007-07-15 23:25:00,0.67761,0.67761,0.67736,0.6774,529410010.0
2007-07-15 23:26:00,0.67746,0.67746,0.67746,0.67746,10500000.0
2007-07-15 23:27:00,0.67758,0.67765,0.67752,0.67765,251105000.0
2007-07-15 23:28:00,0.67748,0.67755,0.67748,0.67751,1426320001.0
2007-07-15 23:29:00,0.67713,0.67724,0.67713,0.6772,488699989.0
2007-07-15 23:30:00,0.67735,0.6775,0.67726,0.6775,253404998.0
2007-07-15 23:31:00,0.6773,0.6773,0.6773,0.6773,800000.0
2007-07-15 23:32:00,0.67729,0.67741,0.67729,0.67731,146400003.0
2007-07-15 23:33:00,0.67721,0.67735,0.67721,0.67732,260799999.0
2007-07-15 23:34:00,0.67739,0.67742,0.67727,0.67741,486300001.0
2007-07-15 23:35:00,0.6773,0.6773,0.6772,0.6772,8800000.0
2007-07-15 23:36:00,0.67724,0.67739,0.67724,0.67739,110000000.0
2007-07-15 23:37:00,0.67721,0.67732,0.67721,0.6773,220499992.0
2007-07-15 23:38:00,0.67735,0.67735,0.6772,0.67725,8800000.0
2007-07-15 23:39:00,0.6772,0.67725,0.6772,0.6772,20000000.0
2007-07-15 23:40:00,0.67725,0.67725,0.6772,0.6772,12000000.0
2007-07-15 23:41:00,0.67733,0.67733,0.67724,0.67733,115799999.0
2007-07-15 23:42:00,0.6775,0.6775,0.6775,0.6775,22400000.0
2007-07-15 23:43:00,0.67727,0.67734,0.67727,0.67734,382699993.0
2007-07-15 23:44:00,0.6773,0.67735,0.6772,0.6772,14400000.0
2007-07-15 23:45:00,0.67724,0.67732,0.67724,0.67732,28800000.0
2007-07-15 23:46:00,0.67738,0.67742,0.6773,0.6773,44800000.0
2007-07-15 23:47:00,0.67735,0.67735,0.6773,0.67735,434400000.0
2007-07-15 23:48:00,0.67724,0.67744,0.67724,0.67744,292000000.0
2007-07-15 23:49:00,0.67725,0.67725,0.67725,0.67725,800000.0
2007-07-15 23:50:00,0.67733,0.67746,0.67733,0.67746,205500002.0
2007-07-15 23:51:00,0.67723,0.67734,0.67721,0.67734,456100007.0
2007-07-15 23:52:00,0.6773,0.6773,0.67715,0.67715,11200000.0
2007-07-15 23:53:00,0.67724,0.67733,0.67724,0.67733,64799999.0
2007-07-15 23:54:00,0.67728,0.6774,0.67728,0.6774,204799999.0
2007-07-15 23:55:00,0.67733,0.67733,0.67728,0.67733,128800001.0
2007-07-15 23:56:00,0.67732,0.67744,0.67732,0.67737,107200000.0
2007-07-15 23:57:00,0.6773,0.6773,0.6773,0.6773,800000.0
2007-07-15 23:58:00,0.67715,0.6772,0.67715,0.67715,24000000.0
2007-07-15 23:59:00,0.67744,0.67759,0.67741,0.67749,875200001.0
2007-07-16 00:00:00,0.67715,0.67715,0.6771,0.6771,39100000.0
2007-07-16 00:01:00,0.67732,0.67738,0.67728,0.67731,100300001.0
2007-07-16 00:02:00,0.6771,0.67725,0.67705,0.67725,25600000.0
2007-07-16 00:03:00,0.6773,0.6773,0.6771,0.6773,14400000.0
2007-07-16 00:04:00,0.6773,0.6773,0.6773,0.6773,37000000.0
2007-07-16 00:05:00,0.67725,0.6773,0.67725,0.6773,89600000.0
2007-07-16 00:06:00,0.6773,0.6773,0.6773,0.6773,33600000.0
2007-07-16 00:07:00,0.6773,0.6773,0.6773,0.6773,76800000.0
2007-07-16 00:08:00,0.6773,0.6773,0.6773,0.6773,31200000.0
2007-07-16 00:09:00,0.67738,0.67746,0.67732,0.67746,90800000.0
2007-07-16 00:10:00,0.6773,0.6773,0.6773,0.6773,41600000.0
2007-07-16 00:11:00,0.6773,0.6773,0.6773,0.6773,20800000.0
2007-07-16 00:12:00,0.6773,0.6773,0.6773,0.6773,41600000.0
2007-07-16 00:13:00,0.6773,0.6773,0.67725,0.67725,58400000.0
2007-07-16 00:14:00,0.6774,0.6774,0.6774,0.6774,5000000.0
2007-07-16 00:15:00,0.67728,0.67737,0.67721,0.67721,272099998.0
2007-07-16 00:16:00,0.67724,0.67734,0.67724,0.67734,168500000.0
2007-07-16 00:17:00,0.6774,0.6774,0.6774,0.6774,17500000.0
2007-07-16 00:18:00,0.6773,0.6773,0.6773,0.6773,36800000.0
2007-07-16 00:19:00,0.6773,0.6773,0.6773,0.6773,21600000.0
2007-07-16 00:20:00,0.6773,0.6773,0.6773,0.6773,7200000.0
2007-07-16 00:21:00,0.6773,0.6773,0.6772,0.6772,46400000.0
2007-07-16 00:22:00,0.67736,0.67736,0.67736,0.67736,126200000.0
2007-07-16 00:23:00,0.6773,0.67745,0.6773,0.67745,61100000.0
2007-07-16 00:24:00,0.67745,0.67745,0.67745,0.67745,700000.0
2007-07-16 00:25:00,0.67745,0.67745,0.67745,0.67745,500000.0
2007-07-16 00:26:00,0.67738,0.67738,0.67731,0.67735,319100003.0
2007-07-16 00:27:00,0.67745,0.67745,0.67745,0.67745,600000.0
2007-07-16 00:28:00,0.67745,0.67745,0.67745,0.67745,100000.0
2007-07-16 00:29:00,0.67723,0.67738,0.67719,0.6773,725599997.0
2007-07-16 00:30:00,0.67745,0.67745,0.6774,0.6774,27500000.0
2007-07-16 00:31:00,0.6774,0.6774,0.6773,0.6773,9600000.0
2007-07-16 00:32:00,0.6774,0.6774,0.6774,0.6774,2400000.0
2007-07-16 00:33:00,0.67721,0.67732,0.6772,0.67732,624800000.0
2007-07-16 00:34:00,0.6774,0.6774,0.6772,0.67725,45600000.0
2007-07-16 00:35:00,0.67725,0.67725,0.67725,0.67725,6400000.0
2007-07-16 00:36:00,0.67725,0.6774,0.67725,0.6774,9900000.0
2007-07-16 00:37:00,0.6774,0.6774,0.6774,0.6774,12000000.0
2007-07-16 00:38:00,0.67735,0.67735,0.67735,0.67735,3200000.0
2007-07-16 00:39:00,0.67733,0.67738,0.67729,0.67738,885600000.0
2007-07-16 00:40:00,0.67735,0.6774,0.67735,0.67735,13600000.0
2007-07-16 00:41:00,0.67733,0.67742,0.6773,0.6774,270500002.0
2007-07-16 00:42:00,0.6774,0.6774,0.6774,0.6774,4800000.0
2007-07-16 00:43:00,0.6774,0.6774,0.67715,0.6772,92700000.0
2007-07-16 00:44:00,0.6773,0.6773,0.6772,0.6772,21600000.0
2007-07-16 00:45:00,0.6773,0.6774,0.6772,0.6773,68800000.0
2007-07-16 00:46:00,0.6773,0.6773,0.6772,0.6772,28600000.0
2007-07-16 00:47:00,0.6773,0.6773,0.6773,0.6773,2400000.0
2007-07-16 00:48:00,0.6773,0.6773,0.6772,0.6772,28800000.0
2007-07-16 00:49:00,0.6772,0.67725,0.6771,0.6771,46400000.0
2007-07-16 00:50:00,0.67725,0.67725,0.67715,0.67725,34800000.0
2007-07-16 00:51:00,0.67725,0.6773,0.67725,0.67725,25200000.0
2007-07-16 00:52:00,0.67725,0.6773,0.6771,0.6772,72000000.0
2007-07-16 00:53:00,0.6772,0.6772,0.6771,0.6772,108800000.0
2007-07-16 00:54:00,0.6772,0.67725,0.6771,0.67725,173600000.0
2007-07-16 00:55:00,0.6773,0.6773,0.6773,0.6773,2400000.0
2007-07-16 00:56:00,0.6773,0.6773,0.6771,0.6772,140000000.0
2007-07-16 00:57:00,0.6772,0.6772,0.6772,0.6772,11200000.0
2007-07-16 00:58:00,0.6772,0.6773,0.6771,0.67725,136500000.0
2007-07-16 00:59:00,0.6772,0.6772,0.67705,0.6771,245200001.0
2007-07-16 01:00:00,0.6771,0.6772,0.67705,0.6772,165600000.0
2007-07-16 01:01:00,0.6772,0.6772,0.6772,0.6772,13600000.0
2007-07-16 01:02:00,0.6772,0.6772,0.6771,0.6772,44000000.0
2007-07-16 01:03:00,0.6772,0.6772,0.67695,0.6772,51199999.0
2007-07-16 01:04:00,0.6772,0.6772,0.67715,0.67715,37000000.0
2007-07-16 01:05:00,0.6772,0.6772,0.67705,0.67705,87700000.0
2007-07-16 01:06:00,0.6771,0.6771,0.6771,0.6771,29600000.0
2007-07-16 01:07:00,0.6771,0.6771,0.67685,0.67685,88799999.0
2007-07-16 01:08:00,0.677,0.6771,0.677,0.677,31200000.0
2007-07-16 01:09:00,0.67715,0.67715,0.677,0.6771,142400000.0
2007-07-16 01:10:00,0.6771,0.6771,0.6771,0.6771,133600000.0
2007-07-16 01:11:00,0.6771,0.6772,0.677,0.67715,78300000.0
2007-07-16 01:12:00,0.6772,0.6772,0.6772,0.6772,18400000.0
2007-07-16 01:13:00,0.67715,0.6774,0.67715,0.67735,124600000.0
2007-07-16 01:14:00,0.67725,0.6774,0.6772,0.6773,302200000.0
2007-07-16 01:15:00,0.6773,0.67735,0.6772,0.67735,42200000.0
2007-07-16 01:16:00,0.6774,0.6774,0.6773,0.6773,45600000.0
2007-07-16 01:17:00,0.6773,0.6774,0.67715,0.6774,81700000.0
2007-07-16 01:18:00,0.6774,0.6774,0.6774,0.6774,3200000.0
2007-07-16 01:19:00,0.67732,0.67732,0.6772,0.6773,586000001.0
2007-07-16 01:20:00,0.6774,0.6774,0.6773,0.6773,17600000.0
2007-07-16 01:21:00,0.6773,0.6773,0.6772,0.6773,283200000.0
2007-07-16 01:22:00,0.6773,0.6773,0.67715,0.67715,147999999.0
2007-07-16 01:23:00,0.6772,0.6773,0.67715,0.6773,87100000.0
2007-07-16 01:24:00,0.6773,0.6773,0.6772,0.6772,27200000.0
2007-07-16 01:25:00,0.6772,0.6773,0.6772,0.6773,28000000.0
2007-07-16 01:26:00,0.67725,0.6773,0.6772,0.67725,603199994.0
2007-07-16 01:27:00,0.6773,0.6773,0.6771,0.67725,135799999.0
2007-07-16 01:28:00,0.6773,0.6773,0.6771,0.6773,175799997.0
2007-07-16 01:29:00,0.67725,0.6773,0.6772,0.6772,315100001.0
2007-07-16 01:30:00,0.6772,0.6773,0.6772,0.6773,238199999.0
2007-07-16 01:31:00,0.6773,0.6773,0.6773,0.6773,192800000.0
2007-07-16 01:32:00,0.6773,0.6773,0.6773,0.6773,46400000.0
2007-07-16 01:33:00,0.6773,0.6773,0.6773,0.6773,146400000.0
2007-07-16 01:34:00,0.6773,0.6773,0.6773,0.6773,104000000.0
2007-07-16 01:35:00,0.6773,0.6773,0.6773,0.6773,269599998.0
2007-07-16 01:36:00,0.6773,0.6773,0.6773,0.6773,106400000.0
2007-07-16 01:37:00,0.6773,0.6773,0.6773,0.6773,73600000.0
2007-07-16 01:38:00,0.6773,0.6773,0.6772,0.6772,152100000.0
2007-07-16 01:39:00,0.6773,0.6773,0.67715,0.6772,172400000.0
2007-07-16 01:40:00,0.6772,0.6773,0.6772,0.6773,464300000.0
2007-07-16 01:41:00,0.6773,0.6773,0.6773,0.6773,69600000.0
2007-07-16 01:42:00,0.6773,0.6773,0.6773,0.6773,84000000.0
2007-07-16 01:43:00,0.6773,0.6773,0.6772,0.6772,276700004.0
2007-07-16 01:44:00,0.6772,0.6772,0.6772,0.6772,160200003.0
2007-07-16 01:45:00,0.6772,0.6772,0.6772,0.6772,481400003.0
2007-07-16 01:46:00,0.6772,0.6772,0.6772,0.6772,89600003.0
2007-07-16 01:47:00,0.6772,0.6772,0.6772,0.6772,117600000.0
2007-07-16 01:48:00,0.6773,0.6773,0.67725,0.6773,32000000.0
2007-07-16 01:49:00,0.6773,0.6773,0.6773,0.6773,14400000.0
2007-07-16 01:50:00,0.6773,0.6773,0.6773,0.6773,35200000.0
2007-07-16 01:51:00,0.6773,0.6773,0.6773,0.6773,97600000.0
2007-07-16 01:52:00,0.6773,0.6773,0.6773,0.6773,20800000.0
2007-07-16 01:53:00,0.6773,0.6773,0.6773,0.6773,10400000.0
2007-07-16 01:54:00,0.67728,0.67728,0.67719,0.67727,5500000.0
2007-07-16 01:55:00,0.67726,0.67727,0.67711,0.67726,3900000.0
2007-07-16 01:56:00,0.6772,0.6773,0.6772,0.6773,84000000.0
2007-07-16 01:57:00,0.6773,0.6773,0.6771,0.67725,202299999.0
2007-07-16 01:58:00,0.6773,0.6773,0.6772,0.6773,84000000.0
2007-07-16 01:59:00,0.6773,0.6773,0.6773,0.6773,68000000.0
2007-07-16 02:00:00,0.6773,0.6773,0.6772,0.6772,429399999.0
2007-07-16 02:01:00,0.6773,0.6773,0.67725,0.67725,882300010.0
2007-07-16 02:02:00,0.6774,0.6774,0.67735,0.6774,131200000.0
2007-07-16 02:03:00,0.6774,0.6774,0.6773,0.6774,323500003.0
2007-07-16 02:04:00,0.6773,0.6774,0.6773,0.6774,283600000.0
2007-07-16 02:05:00,0.6773,0.6773,0.6773,0.6773,480299996.0
2007-07-16 02:06:00,0.6773,0.67735,0.6773,0.6773,254400000.0
2007-07-16 02:07:00,0.6773,0.6774,0.6773,0.67735,265200006.0
2007-07-16 02:08:00,0.6774,0.6774,0.67725,0.6774,253999998.0
2007-07-16 02:09:00,0.6774,0.6774,0.6773,0.6774,346600002.0
2007-07-16 02:10:00,0.6774,0.6774,0.67735,0.6774,438199996.0
2007-07-16 02:11:00,0.6774,0.6774,0.67735,0.6774,983100002.0
2007-07-16 02:12:00,0.6774,0.6775,0.6774,0.6775,188500003.0
2007-07-16 02:13:00,0.6775,0.6775,0.6774,0.6774,446100006.0
2007-07-16 02:14:00,0.6774,0.6774,0.6774,0.6774,174000005.0
2007-07-16 02:15:00,0.6774,0.6774,0.67735,0.6774,335100003.0
2007-07-16 02:16:00,0.6774,0.6774,0.6774,0.6774,496299990.0
2007-07-16 02:17:00,0.6774,0.6775,0.6774,0.6774,467599998.0
2007-07-16 02:18:00,0.6774,0.6774,0.67735,0.6774,280900002.0
2007-07-16 02:19:00,0.6774,0.6774,0.6774,0.6774,627400003.0
2007-07-16 02:20:00,0.6774,0.6774,0.6774,0.6774,242400002.0
2007-07-16 02:21:00,0.6774,0.6774,0.67735,0.67735,652700001.0
2007-07-16 02:22:00,0.6774,0.6774,0.67735,0.6774,482699998.0
2007-07-16 02:23:00,0.6774,0.6774,0.67735,0.6774,403400000.0
2007-07-16 02:24:00,0.6774,0.6774,0.67735,0.6774,672000006.0
2007-07-16 02:25:00,0.6774,0.6774,0.67735,0.67735,404000002.0
2007-07-16 02:26:00,0.6774,0.6774,0.67735,0.6774,684000001.0
2007-07-16 02:27:00,0.6774,0.6774,0.6772,0.67725,769699993.0
2007-07-16 02:28:00,0.67725,0.6773,0.67725,0.6773,598299997.0
2007-07-16 02:29:00,0.67725,0.6773,0.67725,0.67725,148299998.0
2007-07-16 02:30:00,0.6773,0.6773,0.67715,0.67725,618799993.0
2007-07-16 02:31:00,0.67719,0.67719,0.67711,0.67712,827900006.0
2007-07-16 02:32:00,0.67713,0.6772,0.67711,0.67719,530000001.0
2007-07-16 02:33:00,0.67725,0.6773,0.67725,0.6773,16000000.0
2007-07-16 02:34:00,0.67725,0.67725,0.6772,0.6772,160399992.0
2007-07-16 02:35:00,0.6772,0.6772,0.6772,0.6772,39099998.0
2007-07-16 02:36:00,0.6772,0.6772,0.6772,0.6772,78199996.0
2007-07-16 02:37:00,0.6772,0.6772,0.6772,0.6772,723700011.0
2007-07-16 02:38:00,0.6772,0.6772,0.6772,0.6772,217599994.0
2007-07-16 02:39:00,0.6772,0.67735,0.6772,0.6773,711399988.0
2007-07-16 02:40:00,0.6773,0.6774,0.67725,0.67725,1066499988.0
2007-07-16 02:41:00,0.6773,0.6773,0.6772,0.67725,299799998.0
2007-07-16 02:42:00,0.67725,0.6773,0.6772,0.6772,393900000.0
2007-07-16 02:43:00,0.6772,0.6772,0.6772,0.6772,233600008.0
2007-07-16 02:44:00,0.6772,0.6772,0.6772,0.6772,273299999.0
2007-07-16 02:45:00,0.67702,0.67717,0.67702,0.67705,1077399999.0
2007-07-16 02:46:00,0.67725,0.67725,0.67725,0.67725,9600000.0
2007-07-16 02:47:00,0.67715,0.67715,0.6771,0.67715,359399999.0
2007-07-16 02:48:00,0.67725,0.67725,0.67725,0.67725,28800000.0
2007-07-16 02:49:00,0.67725,0.6773,0.6772,0.6773,171900005.0
2007-07-16 02:50:00,0.6773,0.6773,0.6773,0.6773,25600000.0
2007-07-16 02:51:00,0.6773,0.6773,0.6772,0.67725,298399999.0
2007-07-16 02:52:00,0.6773,0.6774,0.67725,0.6774,780199994.0
2007-07-16 02:53:00,0.67735,0.6775,0.67735,0.6774,1319600000.0
2007-07-16 02:54:00,0.6774,0.6775,0.6774,0.6774,515600005.0
2007-07-16 02:55:00,0.6774,0.6775,0.67735,0.67735,554799996.0
2007-07-16 02:56:00,0.67735,0.6774,0.67735,0.6774,313700001.0
2007-07-16 02:57:00,0.67735,0.6774,0.67735,0.67735,105599999.0
2007-07-16 02:58:00,0.67725,0.67741,0.67719,0.67722,174600004.0
2007-07-16 02:59:00,0.6774,0.6774,0.67735,0.67735,94599999.0
2007-07-16 03:00:00,0.6773,0.67736,0.6772,0.67736,1468300007.0
2007-07-16 03:01:00,0.67729,0.67729,0.67718,0.67726,537899995.0
2007-07-16 03:02:00,0.6774,0.6774,0.6774,0.6774,30400000.0
2007-07-16 03:03:00,0.6774,0.6774,0.67735,0.6774,355499998.0
2007-07-16 03:04:00,0.6774,0.6774,0.67735,0.6774,74899998.0
2007-07-16 03:05:00,0.6774,0.6774,0.6774,0.6774,45300000.0
2007-07-16 03:06:00,0.67725,0.67729,0.67712,0.67717,1049699988.0
2007-07-16 03:07:00,0.6774,0.6774,0.67735,0.6774,48800000.0
2007-07-16 03:08:00,0.6774,0.6774,0.6773,0.67735,192999997.0
2007-07-16 03:09:00,0.6774,0.6774,0.6774,0.6774,15200000.0
2007-07-16 03:10:00,0.6774,0.6774,0.67735,0.6774,46300000.0
2007-07-16 03:11:00,0.6773,0.6774,0.6773,0.67735,120599998.0
2007-07-16 03:12:00,0.67735,0.67735,0.6773,0.6773,112399999.0
2007-07-16 03:13:00,0.6772,0.6772,0.67718,0.6772,132199994.0
2007-07-16 03:14:00,0.67735,0.67735,0.6773,0.67735,243600000.0
2007-07-16 03:15:00,0.6773,0.6773,0.67725,0.6773,581700014.0
2007-07-16 03:16:00,0.6773,0.6773,0.6773,0.6773,518700001.0
2007-07-16 03:17:00,0.6773,0.67735,0.67725,0.67735,185699999.0
2007-07-16 03:18:00,0.67735,0.6774,0.6773,0.67735,425499996.0
2007-07-16 03:19:00,0.67735,0.6774,0.67735,0.6774,65600000.0
2007-07-16 03:20:00,0.6774,0.6774,0.67735,0.6774,48800000.0
2007-07-16 03:21:00,0.6774,0.6774,0.6773,0.67735,176599999.0
2007-07-16 03:22:00,0.67735,0.67735,0.6773,0.67735,149999999.0
2007-07-16 03:23:00,0.67712,0.6772,0.67712,0.67714,593600006.0
2007-07-16 03:24:00,0.6773,0.6773,0.6773,0.6773,403799990.0
2007-07-16 03:25:00,0.6773,0.6774,0.6773,0.67735,173299994.0
2007-07-16 03:26:00,0.6773,0.67735,0.67725,0.6773,634300006.0
2007-07-16 03:27:00,0.6773,0.6773,0.6773,0.6773,648200005.0
2007-07-16 03:28:00,0.6773,0.6773,0.6773,0.6773,192299996.0
2007-07-16 03:29:00,0.6773,0.6773,0.67715,0.67715,602199992.0
2007-07-16 03:30:00,0.67715,0.6773,0.67715,0.6772,911700008.0
2007-07-16 03:31:00,0.6772,0.6773,0.67715,0.6773,362000003.0
2007-07-16 03:32:00,0.6773,0.6773,0.6773,0.6773,113399999.0
2007-07-16 03:33:00,0.6773,0.6773,0.67725,0.67725,170699999.0
2007-07-16 03:34:00,0.6773,0.6773,0.6773,0.6773,20800000.0
2007-07-16 03:35:00,0.6773,0.6773,0.67725,0.67725,92800000.0
2007-07-16 03:36:00,0.67725,0.6773,0.67725,0.67725,70300000.0
2007-07-16 03:37:00,0.6773,0.6773,0.67725,0.67725,90500000.0
2007-07-16 03:38:00,0.67725,0.6773,0.67725,0.6773,96800000.0
2007-07-16 03:39:00,0.6773,0.6773,0.6772,0.67725,218200002.0
2007-07-16 03:40:00,0.67725,0.67725,0.67725,0.67725,134400000.0
2007-07-16 03:41:00,0.67725,0.67725,0.67725,0.67725,14400000.0
2007-07-16 03:42:00,0.67725,0.67725,0.67725,0.67725,19200000.0
2007-07-16 03:43:00,0.67725,0.67725,0.67725,0.67725,9600000.0
2007-07-16 03:44:00,0.67725,0.67725,0.67725,0.67725,9600000.0
2007-07-16 03:45:00,0.67725,0.6773,0.67725,0.6773,81400002.0
2007-07-16 03:46:00,0.6772,0.67724,0.6772,0.67724,428500001.0
2007-07-16 03:47:00,0.67735,0.67735,0.67735,0.67735,4800000.0
2007-07-16 03:48:00,0.67735,0.67735,0.6773,0.67735,62200000.0
2007-07-16 03:49:00,0.6772,0.6772,0.67718,0.6772,407200001.0
2007-07-16 03:50:00,0.6773,0.6773,0.67725,0.67725,227900007.0
2007-07-16 03:51:00,0.6771,0.67724,0.67708,0.67724,510299998.0
2007-07-16 03:52:00,0.67712,0.67726,0.67711,0.67726,615000004.0
2007-07-16 03:53:00,0.6773,0.6774,0.6773,0.6774,401199992.0
2007-07-16 03:54:00,0.6774,0.6774,0.67735,0.67735,272699999.0
2007-07-16 03:55:00,0.6774,0.6774,0.6774,0.6774,12200000.0
2007-07-16 03:56:00,0.6774,0.6774,0.6774,0.6774,59200000.0
2007-07-16 03:57:00,0.6774,0.6774,0.6774,0.6774,473999996.0
2007-07-16 03:58:00,0.6774,0.6774,0.67735,0.67735,60000000.0
2007-07-16 03:59:00,0.6774,0.6774,0.67735,0.6774,415399999.0
2007-07-16 04:00:00,0.6774,0.6774,0.6774,0.6774,507199997.0
2007-07-16 04:01:00,0.6774,0.67745,0.6774,0.6774,468100001.0
2007-07-16 04:02:00,0.6774,0.6776,0.6774,0.6776,815100003.0
2007-07-16 04:03:00,0.6776,0.6776,0.67745,0.67745,748699995.0
2007-07-16 04:04:00,0.6775,0.6775,0.67745,0.6775,425599998.0
2007-07-16 04:05:00,0.6775,0.6775,0.6775,0.6775,104699999.0
2007-07-16 04:06:00,0.6775,0.6775,0.67745,0.6775,257799995.0
2007-07-16 04:07:00,0.6775,0.6775,0.67745,0.67745,40000000.0
2007-07-16 04:08:00,0.67745,0.6775,0.67735,0.6774,731400001.0
2007-07-16 04:09:00,0.6774,0.6775,0.67735,0.6774,1192400011.0
2007-07-16 04:10:00,0.6774,0.6775,0.67735,0.6774,1059699994.0
2007-07-16 04:11:00,0.67745,0.6775,0.6774,0.67745,161799999.0
2007-07-16 04:12:00,0.6775,0.6775,0.6775,0.6775,55200000.0
2007-07-16 04:13:00,0.6775,0.6775,0.6775,0.6775,119200000.0
2007-07-16 04:14:00,0.6775,0.6775,0.6775,0.6775,60800000.0
2007-07-16 04:15:00,0.6775,0.6775,0.6775,0.6775,8000000.0
2007-07-16 04:16:00,0.6775,0.6775,0.6775,0.6775,100000000.0
2007-07-16 04:17:00,0.6775,0.6775,0.67745,0.6775,143199998.0
2007-07-16 04:18:00,0.6775,0.6775,0.6775,0.6775,202399999.0
2007-07-16 04:19:00,0.6775,0.6775,0.6775,0.6775,112000000.0
2007-07-16 04:20:00,0.6773,0.67738,0.6773,0.67736,206800004.0
2007-07-16 04:21:00,0.6775,0.6775,0.6775,0.6775,210399999.0
2007-07-16 04:22:00,0.6775,0.6775,0.6775,0.6775,78900000.0
2007-07-16 04:23:00,0.67734,0.6775,0.67734,0.6775,63899999.0
2007-07-16 04:24:00,0.6775,0.67755,0.6775,0.6775,803000004.0
2007-07-16 04:25:00,0.6775,0.6776,0.67745,0.6776,351200002.0
2007-07-16 04:26:00,0.6775,0.6776,0.6775,0.6776,200300004.0
2007-07-16 04:27:00,0.6776,0.6776,0.6775,0.6776,608299995.0
2007-07-16 04:28:00,0.6776,0.6776,0.67745,0.67745,603300006.0
2007-07-16 04:29:00,0.6775,0.67755,0.67745,0.6775,433599998.0
2007-07-16 04:30:00,0.67755,0.6776,0.67755,0.6776,23200000.0
2007-07-16 04:31:00,0.6776,0.6776,0.6776,0.6776,33600000.0
2007-07-16 04:32:00,0.6776,0.6776,0.6776,0.6776,102400000.0
2007-07-16 04:33:00,0.67755,0.6776,0.67745,0.6775,688900004.0
2007-07-16 04:34:00,0.6776,0.6776,0.6776,0.6776,16000000.0
2007-07-16 04:35:00,0.6775,0.6776,0.67745,0.6776,386899984.0
2007-07-16 04:36:00,0.67755,0.6776,0.67755,0.67755,96000000.0
2007-07-16 04:37:00,0.6776,0.6776,0.6776,0.6776,39200000.0
2007-07-16 04:38:00,0.6776,0.6776,0.67755,0.6776,53600000.0
2007-07-16 04:39:00,0.6776,0.6776,0.67745,0.67755,507099993.0
2007-07-16 04:40:00,0.6775,0.67755,0.6775,0.67755,466799995.0
2007-07-16 04:41:00,0.67755,0.6776,0.67755,0.6776,79200000.0
2007-07-16 04:42:00,0.67737,0.67759,0.67737,0.67759,139100005.0
2007-07-16 04:43:00,0.67755,0.6776,0.67755,0.6776,178399998.0
2007-07-16 04:44:00,0.6776,0.67765,0.67755,0.6776,305899998.0
2007-07-16 04:45:00,0.6776,0.67765,0.6776,0.6776,414999996.0
2007-07-16 04:46:00,0.67765,0.67765,0.67755,0.6776,623999998.0
2007-07-16 04:47:00,0.6776,0.6776,0.67755,0.67755,429900002.0
2007-07-16 04:48:00,0.6776,0.6776,0.6776,0.6776,477000000.0
2007-07-16 04:49:00,0.6776,0.6776,0.67755,0.67755,546200015.0
2007-07-16 04:50:00,0.67755,0.67755,0.67745,0.67745,764600013.0
2007-07-16 04:51:00,0.67745,0.6776,0.67745,0.6776,348000005.0
2007-07-16 04:52:00,0.6776,0.6776,0.67755,0.67755,78400000.0
2007-07-16 04:53:00,0.67755,0.6776,0.6775,0.6776,244399992.0
2007-07-16 04:54:00,0.6776,0.6776,0.6775,0.6776,571499989.0
2007-07-16 04:55:00,0.6776,0.6776,0.67755,0.6776,498100002.0
2007-07-16 04:56:00,0.6776,0.6776,0.67755,0.6776,172499998.0
2007-07-16 04:57:00,0.67755,0.6776,0.67755,0.6776,85000000.0
2007-07-16 04:58:00,0.6776,0.6776,0.67755,0.67755,426799989.0
2007-07-16 04:59:00,0.6776,0.6776,0.67755,0.6776,155499999.0
2007-07-16 05:00:00,0.6776,0.6776,0.6776,0.6776,36000000.0
2007-07-16 05:01:00,0.6776,0.6776,0.6775,0.6775,43100001.0
2007-07-16 05:02:00,0.6775,0.67755,0.6775,0.67755,351600008.0
2007-07-16 05:03:00,0.67755,0.67755,0.67745,0.67755,662400006.0
2007-07-16 05:04:00,0.67755,0.6776,0.67755,0.6776,47200000.0
2007-07-16 05:05:00,0.6776,0.6776,0.67755,0.6776,897100008.0
2007-07-16 05:06:00,0.67755,0.6776,0.67755,0.67755,170900002.0
2007-07-16 05:07:00,0.6776,0.6776,0.6776,0.6776,123799999.0
2007-07-16 05:08:00,0.6776,0.6776,0.67745,0.67745,646699995.0
2007-07-16 05:09:00,0.6775,0.6775,0.67745,0.6775,337500003.0
2007-07-16 05:10:00,0.6775,0.6775,0.6775,0.6775,511599997.0
2007-07-16 05:11:00,0.6775,0.6776,0.6775,0.6776,21600000.0
2007-07-16 05:12:00,0.6776,0.6776,0.67755,0.67755,21600000.0
2007-07-16 05:13:00,0.67755,0.6776,0.6775,0.6775,510000005.0
2007-07-16 05:14:00,0.6775,0.6775,0.6775,0.6775,144800000.0
2007-07-16 05:15:00,0.6775,0.6775,0.67745,0.67745,313600008.0
2007-07-16 05:16:00,0.6775,0.6776,0.6775,0.67755,298600004.0
2007-07-16 05:17:00,0.67755,0.67755,0.67755,0.67755,28000000.0
2007-07-16 05:18:00,0.6776,0.6776,0.67755,0.6776,25600000.0
2007-07-16 05:19:00,0.6776,0.6776,0.6776,0.6776,7200000.0
2007-07-16 05:20:00,0.67755,0.6776,0.6775,0.6775,109500002.0
2007-07-16 05:21:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-07-16 05:22:00,0.67755,0.67755,0.67745,0.67745,734800017.0
2007-07-16 05:23:00,0.6775,0.6775,0.6775,0.6775,240700010.0
2007-07-16 05:24:00,0.6775,0.6775,0.67745,0.67745,133199998.0
2007-07-16 05:25:00,0.6775,0.6775,0.6775,0.6775,1157499996.0
2007-07-16 05:26:00,0.6776,0.6776,0.6776,0.6776,7200000.0
2007-07-16 05:27:00,0.67744,0.67759,0.67734,0.67741,260400000.0
2007-07-16 05:28:00,0.67755,0.6776,0.6775,0.6775,352800005.0
2007-07-16 05:29:00,0.6775,0.6775,0.67745,0.6775,243999998.0
2007-07-16 05:30:00,0.6775,0.6775,0.67745,0.67745,60000000.0
2007-07-16 05:31:00,0.6775,0.6775,0.6775,0.6775,2400000.0
2007-07-16 05:32:00,0.6775,0.6775,0.67745,0.6775,44800000.0
2007-07-16 05:33:00,0.6775,0.6775,0.6775,0.6775,14400000.0
2007-07-16 05:34:00,0.6775,0.6775,0.6775,0.6775,27200000.0
2007-07-16 05:35:00,0.6775,0.6775,0.6775,0.6775,21700000.0
2007-07-16 05:36:00,0.6775,0.6775,0.6774,0.6775,357299998.0
2007-07-16 05:37:00,0.6775,0.6775,0.6775,0.6775,83700000.0
2007-07-16 05:38:00,0.6775,0.6775,0.6775,0.6775,36800000.0
2007-07-16 05:39:00,0.6775,0.6775,0.67745,0.6775,184299997.0
2007-07-16 05:40:00,0.6775,0.6775,0.6775,0.6775,82699997.0
2007-07-16 05:41:00,0.6775,0.6775,0.67745,0.6775,115999997.0
2007-07-16 05:42:00,0.6775,0.6775,0.6775,0.6775,77599998.0
2007-07-16 05:43:00,0.6775,0.6775,0.6775,0.6775,88799997.0
2007-07-16 05:44:00,0.6775,0.6775,0.6775,0.6775,47199998.0
2007-07-16 05:45:00,0.6775,0.6775,0.6774,0.6774,194300001.0
2007-07-16 05:46:00,0.6774,0.6774,0.67725,0.67735,894000006.0
2007-07-16 05:47:00,0.6774,0.6774,0.67735,0.6774,16800000.0
2007-07-16 05:48:00,0.6774,0.6774,0.6773,0.67735,330000001.0
2007-07-16 05:49:00,0.6774,0.6774,0.67735,0.67735,36000000.0
2007-07-16 05:50:00,0.67735,0.67735,0.67725,0.67725,337800004.0
2007-07-16 05:51:00,0.6773,0.6773,0.67725,0.6773,250299999.0
2007-07-16 05:52:00,0.67709,0.67727,0.67709,0.67711,1777200015.0
2007-07-16 05:53:00,0.67718,0.67724,0.67716,0.67718,581500005.0
2007-07-16 05:54:00,0.6773,0.6773,0.6773,0.6773,14400000.0
2007-07-16 05:55:00,0.6773,0.6773,0.6773,0.6773,30400000.0
2007-07-16 05:56:00,0.6773,0.67735,0.6773,0.6773,340000002.0
2007-07-16 05:57:00,0.6773,0.6773,0.6773,0.6773,687100007.0
2007-07-16 05:58:00,0.6773,0.6773,0.6773,0.6773,164099998.0
2007-07-16 05:59:00,0.6773,0.6773,0.67725,0.6773,356099998.0
2007-07-16 06:00:00,0.6773,0.6773,0.6773,0.6773,98399999.0
2007-07-16 06:01:00,0.6773,0.6773,0.6773,0.6773,38400000.0
2007-07-16 06:02:00,0.6773,0.6773,0.67725,0.67725,56800000.0
2007-07-16 06:03:00,0.67706,0.67713,0.67703,0.67713,160200006.0
2007-07-16 06:04:00,0.6773,0.6773,0.6773,0.6773,24000000.0
2007-07-16 06:05:00,0.6773,0.6773,0.67725,0.67725,18400000.0
2007-07-16 06:06:00,0.6773,0.6773,0.6773,0.6773,9600000.0
2007-07-16 06:07:00,0.6773,0.6773,0.67725,0.6773,102400000.0
2007-07-16 06:08:00,0.6773,0.6773,0.6772,0.67725,403100005.0
2007-07-16 06:09:00,0.67725,0.67725,0.67715,0.67715,644299988.0
2007-07-16 06:10:00,0.6772,0.6772,0.6772,0.6772,150499998.0
2007-07-16 06:11:00,0.6772,0.6772,0.67715,0.6772,222999997.0
2007-07-16 06:12:00,0.6772,0.6772,0.67715,0.6772,259300002.0
2007-07-16 06:13:00,0.6772,0.6772,0.67715,0.6772,52899999.0
2007-07-16 06:14:00,0.6772,0.6772,0.6772,0.6772,140800003.0
2007-07-16 06:15:00,0.6772,0.6772,0.6772,0.6772,11200000.0
2007-07-16 06:16:00,0.6772,0.6772,0.6772,0.6772,129600005.0
2007-07-16 06:17:00,0.6772,0.6772,0.6772,0.6772,74400000.0
2007-07-16 06:18:00,0.6772,0.6772,0.6772,0.6772,15200000.0
2007-07-16 06:19:00,0.67697,0.67715,0.67697,0.67715,909599998.0
2007-07-16 06:20:00,0.67718,0.67719,0.67718,0.67719,109200001.0
2007-07-16 06:21:00,0.6772,0.6772,0.6772,0.6772,12000000.0
2007-07-16 06:22:00,0.67715,0.67717,0.67711,0.67717,963600008.0
2007-07-16 06:23:00,0.67704,0.67711,0.67695,0.67695,1557199999.0
2007-07-16 06:24:00,0.6772,0.6772,0.6772,0.6772,12000000.0
2007-07-16 06:25:00,0.6772,0.6772,0.6772,0.6772,21600000.0
2007-07-16 06:26:00,0.6772,0.6772,0.6772,0.6772,122199999.0
2007-07-16 06:27:00,0.6772,0.6772,0.67715,0.6772,20000000.0
2007-07-16 06:28:00,0.6772,0.6772,0.6772,0.6772,4800000.0
2007-07-16 06:29:00,0.6772,0.6772,0.67715,0.6772,1636699992.0
2007-07-16 06:30:00,0.6772,0.6772,0.6772,0.6772,383799999.0
2007-07-16 06:31:00,0.6772,0.6772,0.6772,0.6772,111800002.0
2007-07-16 06:32:00,0.6771,0.67722,0.67704,0.67704,541999995.0
2007-07-16 06:33:00,0.6772,0.6772,0.6772,0.6772,87000000.0
2007-07-16 06:34:00,0.6772,0.6772,0.6772,0.6772,42399998.0
2007-07-16 06:35:00,0.6772,0.6772,0.6772,0.6772,69599998.0
2007-07-16 06:36:00,0.6772,0.6772,0.6772,0.6772,7200000.0
2007-07-16 06:37:00,0.6772,0.6772,0.67715,0.67715,430800001.0
2007-07-16 06:38:00,0.67715,0.6772,0.67715,0.6772,187699995.0
2007-07-16 06:39:00,0.6772,0.6772,0.6772,0.6772,153500004.0
2007-07-16 06:40:00,0.67712,0.67717,0.67706,0.67714,94300000.0
2007-07-16 06:41:00,0.6772,0.6772,0.6772,0.6772,296599996.0
2007-07-16 06:42:00,0.6772,0.6772,0.67715,0.67715,301399999.0
2007-07-16 06:43:00,0.6772,0.6772,0.6772,0.6772,146600000.0
2007-07-16 06:44:00,0.6772,0.6772,0.67715,0.6772,93799999.0
2007-07-16 06:45:00,0.67715,0.67715,0.67715,0.67715,13600000.0
2007-07-16 06:46:00,0.67715,0.6772,0.67715,0.6772,24000000.0
2007-07-16 06:47:00,0.6772,0.6772,0.6772,0.6772,29600000.0
2007-07-16 06:48:00,0.6772,0.6772,0.6772,0.6772,7200000.0
2007-07-16 06:49:00,0.67694,0.67713,0.67694,0.67713,168599995.0
2007-07-16 06:50:00,0.67715,0.6772,0.67715,0.67715,44000000.0
2007-07-16 06:51:00,0.6772,0.6772,0.67715,0.6772,125700000.0
2007-07-16 06:52:00,0.6771,0.6772,0.6771,0.6772,206500004.0
2007-07-16 06:53:00,0.6772,0.6772,0.6771,0.67715,272699996.0
2007-07-16 06:54:00,0.67715,0.6772,0.67715,0.67715,65600000.0
2007-07-16 06:55:00,0.67715,0.67715,0.67715,0.67715,28800000.0
2007-07-16 06:56:00,0.67715,0.67715,0.67715,0.67715,12000000.0
2007-07-16 06:57:00,0.67715,0.67715,0.67715,0.67715,36000000.0
2007-07-16 06:58:00,0.67705,0.6771,0.67699,0.6771,528199996.0
2007-07-16 06:59:00,0.67715,0.6772,0.67715,0.67715,41600000.0
2007-07-16 07:00:00,0.67715,0.67715,0.67715,0.67715,42400000.0
2007-07-16 07:01:00,0.67715,0.6772,0.6771,0.6772,179500000.0
2007-07-16 07:02:00,0.67705,0.67709,0.67704,0.67708,276000008.0
2007-07-16 07:03:00,0.6772,0.6772,0.67715,0.6772,170399999.0
2007-07-16 07:04:00,0.6772,0.6772,0.6772,0.6772,2400000.0
2007-07-16 07:05:00,0.6772,0.6772,0.67715,0.67715,26400000.0
2007-07-16 07:06:00,0.6772,0.6772,0.6772,0.6772,3000000.0
2007-07-16 07:07:00,0.6772,0.6772,0.6772,0.6772,17600000.0
2007-07-16 07:08:00,0.6772,0.6772,0.6772,0.6772,8800000.0
2007-07-16 07:09:00,0.6772,0.6772,0.67715,0.67715,43200000.0
2007-07-16 07:10:00,0.6772,0.6772,0.6772,0.6772,12800000.0
2007-07-16 07:11:00,0.6772,0.6772,0.6772,0.6772,1700000.0
2007-07-16 07:12:00,0.6772,0.6772,0.6772,0.6772,28000000.0
2007-07-16 07:13:00,0.6772,0.6772,0.67715,0.67715,44000000.0
2007-07-16 07:14:00,0.67715,0.67715,0.67715,0.67715,18400000.0
2007-07-16 07:15:00,0.6772,0.6772,0.6772,0.6772,12800000.0
2007-07-16 07:16:00,0.6772,0.6772,0.6772,0.6772,2400000.0
2007-07-16 07:17:00,0.67715,0.6772,0.6771,0.6772,406000002.0
2007-07-16 07:18:00,0.6772,0.6772,0.6772,0.6772,16800000.0
2007-07-16 07:19:00,0.6772,0.6772,0.6772,0.6772,12800000.0
2007-07-16 07:20:00,0.6772,0.6772,0.6772,0.6772,9600000.0
2007-07-16 07:21:00,0.67705,0.6771,0.67692,0.67692,159999999.0
2007-07-16 07:22:00,0.67711,0.67711,0.67688,0.67688,384599999.0
2007-07-16 07:23:00,0.67712,0.67712,0.67697,0.67697,305299999.0
2007-07-16 07:24:00,0.6772,0.6772,0.67715,0.67715,64000003.0
2007-07-16 07:25:00,0.6772,0.6772,0.6772,0.6772,7200000.0
2007-07-16 07:26:00,0.67702,0.67711,0.67697,0.67697,460200006.0
2007-07-16 07:27:00,0.6772,0.6772,0.6772,0.6772,6400000.0
2007-07-16 07:28:00,0.6771,0.67711,0.67709,0.67709,200100006.0
2007-07-16 07:29:00,0.6772,0.6772,0.67715,0.6772,108000000.0
2007-07-16 07:30:00,0.6772,0.6772,0.6771,0.6772,430000000.0
2007-07-16 07:31:00,0.6772,0.6772,0.6772,0.6772,116199998.0
2007-07-16 07:32:00,0.6772,0.6772,0.6772,0.6772,12000000.0
2007-07-16 07:33:00,0.6772,0.6772,0.67715,0.6772,136999998.0
2007-07-16 07:34:00,0.6772,0.6772,0.6772,0.6772,230699999.0
2007-07-16 07:35:00,0.67715,0.6772,0.67715,0.6772,1060200001.0
2007-07-16 07:36:00,0.6772,0.6773,0.6772,0.6773,512999998.0
2007-07-16 07:37:00,0.6773,0.6773,0.6772,0.6772,798300010.0
2007-07-16 07:38:00,0.67715,0.6772,0.67715,0.67715,167500005.0
2007-07-16 07:39:00,0.6772,0.6772,0.67715,0.67715,412900010.0
2007-07-16 07:40:00,0.6772,0.6772,0.6772,0.6772,337699995.0
2007-07-16 07:41:00,0.6772,0.6772,0.67715,0.67715,970199976.0
2007-07-16 07:42:00,0.67715,0.6772,0.67715,0.6772,448099992.0
2007-07-16 07:43:00,0.6772,0.67725,0.6772,0.67725,215100000.0
2007-07-16 07:44:00,0.67725,0.67725,0.6772,0.6772,401900001.0
2007-07-16 07:45:00,0.6772,0.6772,0.67715,0.6772,466399993.0
2007-07-16 07:46:00,0.67715,0.6772,0.67715,0.6772,789499986.0
2007-07-16 07:47:00,0.6772,0.67735,0.6772,0.6773,1311099988.0
2007-07-16 07:48:00,0.6773,0.67735,0.6772,0.6772,478900002.0
2007-07-16 07:49:00,0.67725,0.67725,0.67715,0.6772,543500000.0
2007-07-16 07:50:00,0.6772,0.6772,0.67715,0.67715,264300001.0
2007-07-16 07:51:00,0.6772,0.67725,0.67715,0.6772,1069700003.0
2007-07-16 07:52:00,0.6772,0.6772,0.6772,0.6772,33600000.0
2007-07-16 07:53:00,0.6772,0.6773,0.6772,0.6773,159999999.0
2007-07-16 07:54:00,0.6773,0.6773,0.6772,0.6772,599399996.0
2007-07-16 07:55:00,0.6772,0.6772,0.6772,0.6772,248000000.0
2007-07-16 07:56:00,0.6772,0.6772,0.6772,0.6772,777699986.0
2007-07-16 07:57:00,0.6772,0.67725,0.67715,0.67725,1232999987.0
2007-07-16 07:58:00,0.67725,0.67725,0.6772,0.6772,232999997.0
2007-07-16 07:59:00,0.6772,0.67725,0.6772,0.6772,779099997.0
2007-07-16 08:00:00,0.6772,0.6772,0.6772,0.6772,987199995.0
2007-07-16 08:01:00,0.6772,0.6772,0.67715,0.6772,791499986.0
2007-07-16 08:02:00,0.6772,0.6772,0.6772,0.6772,740600010.0
2007-07-16 08:03:00,0.6772,0.6772,0.6772,0.6772,158400000.0
2007-07-16 08:04:00,0.6772,0.6772,0.67715,0.6772,195300000.0
2007-07-16 08:05:00,0.6772,0.6772,0.67715,0.6772,347300003.0
2007-07-16 08:06:00,0.6772,0.6772,0.6772,0.6772,17600000.0
2007-07-16 08:07:00,0.6772,0.6772,0.6772,0.6772,74399997.0
2007-07-16 08:09:00,0.6772,0.6772,0.6772,0.6772,588200006.0
2007-07-16 08:10:00,0.6772,0.6773,0.6772,0.67725,772200014.0
2007-07-16 08:11:00,0.67725,0.6773,0.6772,0.67725,796099995.0
2007-07-16 08:12:00,0.67725,0.6773,0.67725,0.6773,112800000.0
2007-07-16 08:13:00,0.6773,0.6773,0.67715,0.67725,794900010.0
2007-07-16 08:14:00,0.6773,0.6773,0.67725,0.67725,218999991.0
2007-07-16 08:15:00,0.6772,0.6773,0.6772,0.6773,485199999.0
2007-07-16 08:16:00,0.6773,0.6774,0.6772,0.6773,1839000005.0
2007-07-16 08:17:00,0.6773,0.6774,0.6773,0.6773,1109299999.0
2007-07-16 08:18:00,0.6773,0.6774,0.6773,0.6774,469499998.0
2007-07-16 08:19:00,0.6774,0.6774,0.6774,0.6774,1182300018.0
2007-07-16 08:20:00,0.6774,0.6774,0.6774,0.6774,462199998.0
2007-07-16 08:21:00,0.6774,0.6774,0.67735,0.6774,151000001.0
2007-07-16 08:22:00,0.6774,0.6774,0.6773,0.6773,1179599997.0
2007-07-16 08:23:00,0.6773,0.6774,0.67725,0.67725,786600001.0
2007-07-16 08:24:00,0.67725,0.6773,0.67725,0.6773,812500010.0
2007-07-16 08:25:00,0.6773,0.6773,0.67725,0.6773,581400008.0
2007-07-16 08:26:00,0.6773,0.6773,0.6773,0.6773,1111299999.0
2007-07-16 08:27:00,0.6773,0.6773,0.6773,0.6773,760100003.0
2007-07-16 08:28:00,0.6773,0.6773,0.67715,0.6773,1223599998.0
2007-07-16 08:29:00,0.6773,0.6773,0.67715,0.6773,485300004.0
2007-07-16 08:30:00,0.67725,0.6773,0.67725,0.67725,1343099992.0
2007-07-16 08:31:00,0.67725,0.6773,0.67725,0.6773,868799989.0
2007-07-16 08:32:00,0.6773,0.6773,0.6773,0.6773,1504099978.0
2007-07-16 08:34:00,0.6774,0.6774,0.67735,0.6774,1829599993.0
2007-07-16 08:35:00,0.6774,0.6774,0.6773,0.6774,1892300005.0
2007-07-16 08:36:00,0.6774,0.6774,0.67735,0.67735,1130699990.0
2007-07-16 08:37:00,0.6774,0.6774,0.6774,0.6774,587299997.0
2007-07-16 08:38:00,0.6774,0.6774,0.67735,0.6774,1297399983.0
2007-07-16 08:39:00,0.6774,0.6774,0.6774,0.6774,533099993.0
2007-07-16 08:40:00,0.6774,0.6774,0.67735,0.6774,1415999990.0
2007-07-16 08:41:00,0.67735,0.6774,0.67735,0.67735,1113400007.0
2007-07-16 08:42:00,0.6774,0.6774,0.67735,0.67735,337499999.0
2007-07-16 08:43:00,0.6774,0.6774,0.67735,0.67735,1859700008.0
2007-07-16 08:44:00,0.6773,0.6774,0.6773,0.6774,1477299997.0
2007-07-16 08:45:00,0.6773,0.6774,0.6773,0.6773,1477299997.0
2007-07-16 08:47:00,0.67725,0.6774,0.67725,0.6774,783800003.0
2007-07-16 08:48:00,0.6774,0.6774,0.67725,0.67725,961199996.0
2007-07-16 08:49:00,0.6772,0.6773,0.6772,0.6772,1228100006.0
2007-07-16 08:50:00,0.6773,0.6773,0.6772,0.6772,1228100006.0
2007-07-16 08:51:00,0.6773,0.6773,0.6772,0.6772,1228100006.0
2007-07-16 08:52:00,0.67715,0.6773,0.67715,0.67725,1228100006.0
2007-07-16 08:53:00,0.6773,0.6773,0.6772,0.6772,1319299997.0
2007-07-16 08:54:00,0.67725,0.6773,0.6772,0.6773,1319299997.0
2007-07-16 08:55:00,0.6773,0.6773,0.6773,0.6773,336300009.0
2007-07-16 08:56:00,0.6773,0.6773,0.6773,0.6773,557999987.0
2007-07-16 08:57:00,0.6772,0.6773,0.6772,0.6773,1881600011.0
2007-07-16 08:58:00,0.6772,0.6772,0.6772,0.6772,1881600011.0
2007-07-16 08:59:00,0.6772,0.6773,0.6772,0.67725,1881600011.0
2007-07-16 09:00:00,0.6773,0.67735,0.67725,0.6773,1601399986.0
2007-07-16 09:01:00,0.6773,0.6773,0.67725,0.6773,1484299979.0
2007-07-16 09:02:00,0.67735,0.67735,0.6773,0.6773,1175800009.0
2007-07-16 09:03:00,0.6773,0.6773,0.6772,0.6772,436199993.0
2007-07-16 09:04:00,0.67725,0.67725,0.6772,0.67725,282600003.0
2007-07-16 09:05:00,0.6772,0.67725,0.6772,0.67725,69199999.0
2007-07-16 09:06:00,0.67725,0.67725,0.67725,0.67725,50400000.0
2007-07-16 09:07:00,0.67725,0.67725,0.67715,0.67715,692000001.0
2007-07-16 09:09:00,0.6771,0.6772,0.6771,0.6771,1933699991.0
2007-07-16 09:10:00,0.6772,0.6772,0.677,0.677,1933699991.0
2007-07-16 09:11:00,0.6769,0.6769,0.6768,0.6768,1933699991.0
2007-07-16 09:12:00,0.6767,0.6768,0.6767,0.6767,1933699991.0
2007-07-16 09:13:00,0.67675,0.67685,0.6767,0.67675,1933699991.0
2007-07-16 09:14:00,0.6766,0.6767,0.6766,0.6767,1562999990.0
2007-07-16 09:17:00,0.6767,0.6768,0.67665,0.6768,1562999990.0
2007-07-16 09:18:00,0.6768,0.6768,0.67675,0.6768,2128099995.0
2007-07-16 09:19:00,0.6768,0.6768,0.67675,0.6768,621400008.0
2007-07-16 09:20:00,0.6769,0.6769,0.6768,0.6769,1469500013.0
2007-07-16 09:21:00,0.6769,0.67695,0.6768,0.6768,1469500013.0
2007-07-16 09:22:00,0.6769,0.6769,0.6768,0.6769,1544499999.0
2007-07-16 09:23:00,0.6769,0.6769,0.67685,0.6769,531699998.0
2007-07-16 09:24:00,0.67685,0.6769,0.6768,0.67685,796000005.0
2007-07-16 09:25:00,0.67685,0.67685,0.6768,0.6768,2094199988.0
2007-07-16 09:26:00,0.6768,0.6768,0.6767,0.67675,1993599996.0
2007-07-16 09:27:00,0.67675,0.6768,0.67675,0.6768,116800000.0
2007-07-16 09:28:00,0.6768,0.6768,0.67665,0.6767,1118499990.0
2007-07-16 09:29:00,0.6767,0.67675,0.67665,0.67665,1493100005.0
2007-07-16 09:30:00,0.6767,0.6767,0.6767,0.6767,1545199994.0
2007-07-16 09:31:00,0.6767,0.6767,0.67665,0.6767,201899994.0
2007-07-16 09:32:00,0.6767,0.6767,0.67665,0.6767,418399993.0
2007-07-16 09:34:00,0.6766,0.6766,0.6765,0.6766,1929699980.0
2007-07-16 09:35:00,0.6764,0.6765,0.6763,0.6763,1947299999.0
2007-07-16 09:36:00,0.6764,0.6765,0.67635,0.6765,1947299999.0
2007-07-16 09:37:00,0.6765,0.6765,0.6764,0.6765,581699990.0
2007-07-16 09:38:00,0.6765,0.67655,0.6765,0.67655,581699990.0
2007-07-16 09:39:00,0.67655,0.6766,0.6765,0.6766,1105699999.0
2007-07-16 09:41:00,0.6766,0.6766,0.6765,0.6765,1907799992.0
2007-07-16 09:42:00,0.6766,0.6766,0.6765,0.6766,1907799992.0
2007-07-16 09:43:00,0.6766,0.67665,0.67655,0.67655,1907799992.0
2007-07-16 09:44:00,0.6765,0.6766,0.6765,0.6766,1218399994.0
2007-07-16 09:46:00,0.6766,0.6767,0.6766,0.67665,1218399994.0
2007-07-16 09:47:00,0.6767,0.6768,0.6767,0.6767,1102699998.0
2007-07-16 09:48:00,0.6766,0.6767,0.6766,0.6767,1234699998.0
2007-07-16 09:49:00,0.67675,0.6769,0.67675,0.6769,1234699998.0
2007-07-16 09:50:00,0.6768,0.6768,0.67675,0.67675,1852499987.0
2007-07-16 09:51:00,0.67675,0.67685,0.67675,0.67685,1386599990.0
2007-07-16 09:52:00,0.67685,0.6769,0.6768,0.6769,688500004.0
2007-07-16 09:53:00,0.6769,0.6769,0.67675,0.6768,1861599991.0
2007-07-16 09:54:00,0.6768,0.67685,0.6768,0.67685,208400003.0
2007-07-16 09:55:00,0.67685,0.67685,0.6768,0.67685,206899998.0
2007-07-16 09:56:00,0.67685,0.67685,0.6768,0.6768,710599997.0
2007-07-16 09:57:00,0.67675,0.6769,0.67675,0.6769,677099994.0
2007-07-16 09:58:00,0.6769,0.6769,0.6767,0.6768,1921999986.0
2007-07-16 09:59:00,0.67685,0.6769,0.6768,0.67685,1921999986.0
2007-07-16 10:00:00,0.67685,0.6769,0.6768,0.6768,547300007.0
2007-07-16 10:02:00,0.6767,0.6767,0.6767,0.6767,1093299999.0
2007-07-16 10:03:00,0.67665,0.6767,0.6766,0.67665,1093299999.0
2007-07-16 10:04:00,0.67665,0.6767,0.67665,0.67665,100800000.0
2007-07-16 10:05:00,0.6767,0.6767,0.67665,0.6767,290300000.0
2007-07-16 10:06:00,0.6767,0.6767,0.6766,0.67665,782800000.0
2007-07-16 10:07:00,0.6767,0.6767,0.67665,0.6767,1414000008.0
2007-07-16 10:08:00,0.6767,0.67675,0.6767,0.6767,1794300000.0
2007-07-16 10:09:00,0.6767,0.67675,0.67665,0.6767,1662599996.0
2007-07-16 10:10:00,0.6767,0.67675,0.6767,0.6767,1351999999.0
2007-07-16 10:11:00,0.6767,0.67675,0.6767,0.6767,1571899991.0
2007-07-16 10:12:00,0.6766,0.6767,0.6766,0.6766,1073400000.0
2007-07-16 10:13:00,0.6766,0.6767,0.6766,0.67665,1073400000.0
2007-07-16 10:14:00,0.6767,0.6767,0.67665,0.6767,1303999978.0
2007-07-16 10:15:00,0.6767,0.6768,0.6767,0.67675,1369500006.0
2007-07-16 10:16:00,0.67675,0.67675,0.67665,0.67675,981499993.0
2007-07-16 10:17:00,0.67675,0.67675,0.67665,0.67665,942400004.0
2007-07-16 10:18:00,0.67665,0.6767,0.67665,0.67665,1487799991.0
2007-07-16 10:19:00,0.6767,0.6767,0.6767,0.6767,55099998.0
2007-07-16 10:20:00,0.6767,0.67675,0.6767,0.67675,791300001.0
2007-07-16 10:21:00,0.67675,0.67675,0.6767,0.6767,171599995.0
2007-07-16 10:22:00,0.6767,0.67685,0.6767,0.6767,812899995.0
2007-07-16 10:23:00,0.6767,0.67675,0.67665,0.67665,1486199986.0
2007-07-16 10:24:00,0.6767,0.67675,0.67665,0.67665,1048100003.0
2007-07-16 10:25:00,0.67665,0.6767,0.67665,0.6767,1191300007.0
2007-07-16 10:26:00,0.6767,0.67675,0.67665,0.67675,1438400009.0
2007-07-16 10:27:00,0.67675,0.67675,0.6767,0.6767,1592099998.0
2007-07-16 10:28:00,0.6767,0.6767,0.67665,0.6767,1043100001.0
2007-07-16 10:29:00,0.6767,0.6767,0.6767,0.6767,1583200010.0
2007-07-16 10:30:00,0.67675,0.67675,0.6767,0.6767,1583200010.0
2007-07-16 10:31:00,0.6767,0.6768,0.6767,0.67675,561499994.0
2007-07-16 10:32:00,0.67675,0.6768,0.67675,0.6768,316199995.0
2007-07-16 10:33:00,0.6768,0.6768,0.6768,0.6768,111399997.0
2007-07-16 10:34:00,0.67675,0.6768,0.6767,0.6768,767399994.0
2007-07-16 10:35:00,0.67685,0.67685,0.6768,0.67685,166699998.0
2007-07-16 10:36:00,0.67685,0.67685,0.6768,0.6768,897700006.0
2007-07-16 10:37:00,0.6768,0.6769,0.67675,0.67685,1223899999.0
2007-07-16 10:38:00,0.6768,0.67685,0.6766,0.6767,1672099987.0
2007-07-16 10:39:00,0.6767,0.6767,0.67665,0.6767,656299983.0
2007-07-16 10:40:00,0.6767,0.6767,0.6767,0.6767,735799988.0
2007-07-16 10:41:00,0.6767,0.67675,0.6767,0.67675,142999999.0
2007-07-16 10:42:00,0.67675,0.67675,0.67675,0.67675,69600000.0
2007-07-16 10:43:00,0.67675,0.67675,0.6767,0.6767,871900000.0
2007-07-16 10:44:00,0.67665,0.67675,0.67665,0.67675,1743699985.0
2007-07-16 10:45:00,0.67675,0.67675,0.6767,0.67675,308500004.0
2007-07-16 10:46:00,0.67675,0.6768,0.67675,0.6768,231200000.0
2007-07-16 10:47:00,0.6768,0.67685,0.6767,0.6768,639199999.0
2007-07-16 10:48:00,0.6767,0.6768,0.6767,0.6767,231999999.0
2007-07-16 10:49:00,0.6768,0.6768,0.67675,0.67675,231999999.0
2007-07-16 10:50:00,0.6768,0.6768,0.6768,0.6768,993900011.0
2007-07-16 10:51:00,0.6768,0.6768,0.6768,0.6768,1427199977.0
2007-07-16 10:52:00,0.6768,0.6768,0.6767,0.6767,1225099990.0
2007-07-16 10:53:00,0.6767,0.67675,0.67665,0.6767,2060900012.0
2007-07-16 10:54:00,0.6767,0.67675,0.6767,0.6767,1157600009.0
2007-07-16 10:55:00,0.67675,0.6768,0.6767,0.67675,1461300009.0
2007-07-16 10:56:00,0.67675,0.67675,0.6767,0.67675,358599994.0
2007-07-16 10:57:00,0.6767,0.6768,0.6767,0.67675,344600002.0
2007-07-16 10:58:00,0.67675,0.6768,0.67665,0.6768,1497499990.0
2007-07-16 10:59:00,0.6768,0.6768,0.6766,0.6766,2021600006.0
2007-07-16 11:00:00,0.67665,0.67665,0.6765,0.6766,2021600006.0
2007-07-16 11:01:00,0.6765,0.6766,0.6765,0.6765,1231999997.0
2007-07-16 11:02:00,0.67655,0.67665,0.6765,0.67655,1231999997.0
2007-07-16 11:03:00,0.67655,0.6766,0.6765,0.67655,421400004.0
2007-07-16 11:04:00,0.6766,0.6766,0.67655,0.6766,207900000.0
2007-07-16 11:05:00,0.6766,0.67665,0.6765,0.6766,358899995.0
2007-07-16 11:06:00,0.6766,0.6767,0.6766,0.6767,743899986.0
2007-07-16 11:07:00,0.6768,0.67685,0.6767,0.67675,743899986.0
2007-07-16 11:08:00,0.67675,0.6768,0.67665,0.67665,2117499985.0
2007-07-16 11:09:00,0.67665,0.67675,0.67665,0.67675,724199997.0
2007-07-16 11:10:00,0.67675,0.67675,0.67665,0.67665,1565099996.0
2007-07-16 11:11:00,0.6767,0.67675,0.67665,0.67665,244200000.0
2007-07-16 11:12:00,0.67665,0.6767,0.67665,0.67665,168000000.0
2007-07-16 11:13:00,0.67665,0.67665,0.6766,0.6766,643600007.0
2007-07-16 11:14:00,0.6766,0.67665,0.6766,0.67665,1177000006.0
2007-07-16 11:15:00,0.67665,0.67665,0.6766,0.6766,1198000000.0
2007-07-16 11:16:00,0.6766,0.6766,0.6765,0.67655,146900000.0
2007-07-16 11:17:00,0.67655,0.67655,0.67645,0.6765,1630500000.0
2007-07-16 11:18:00,0.6765,0.6766,0.6765,0.6765,1178000001.0
2007-07-16 11:19:00,0.67655,0.6766,0.67645,0.6765,1178000001.0
2007-07-16 11:20:00,0.67655,0.67655,0.6765,0.6765,544400008.0
2007-07-16 11:21:00,0.6765,0.67655,0.6765,0.67655,1870299993.0
2007-07-16 11:22:00,0.67655,0.6766,0.6765,0.6765,1187399994.0
2007-07-16 11:24:00,0.6764,0.6765,0.6764,0.6765,1471700029.0
2007-07-16 11:25:00,0.67655,0.67655,0.6765,0.6765,1471700029.0
2007-07-16 11:26:00,0.6766,0.6766,0.6765,0.6765,806399990.0
2007-07-16 11:27:00,0.6766,0.6766,0.6765,0.6766,806399990.0
2007-07-16 11:28:00,0.6765,0.6766,0.6765,0.6766,806399990.0
2007-07-16 11:29:00,0.6767,0.6767,0.6766,0.6766,806399990.0
2007-07-16 11:30:00,0.6767,0.6767,0.6766,0.6766,806399990.0
2007-07-16 11:31:00,0.67675,0.6768,0.67675,0.6768,806399990.0
2007-07-16 11:33:00,0.6767,0.6768,0.67665,0.6768,1398799980.0
2007-07-16 11:34:00,0.6768,0.6768,0.67675,0.67675,1782700000.0
2007-07-16 11:35:00,0.6768,0.6768,0.6767,0.6767,2076499989.0
2007-07-16 11:36:00,0.6768,0.67685,0.67675,0.67675,2076499989.0
2007-07-16 11:37:00,0.67675,0.6768,0.6767,0.67675,1259499999.0
2007-07-16 11:38:00,0.6766,0.6767,0.6766,0.6767,1793600010.0
2007-07-16 11:39:00,0.6767,0.67675,0.6767,0.6767,1793600010.0
2007-07-16 11:40:00,0.6767,0.67675,0.67665,0.67675,1226399984.0
2007-07-16 11:41:00,0.67675,0.67675,0.67665,0.6767,1335899999.0
2007-07-16 11:42:00,0.6767,0.67675,0.67665,0.6767,121700001.0
2007-07-16 11:43:00,0.6767,0.6767,0.67655,0.6766,636500000.0
2007-07-16 11:44:00,0.6766,0.6766,0.6765,0.67655,1174600012.0
2007-07-16 11:46:00,0.6765,0.67655,0.6765,0.6765,1348599996.0
2007-07-16 11:47:00,0.6766,0.6766,0.6765,0.6765,375499994.0
2007-07-16 11:48:00,0.6766,0.6766,0.6765,0.67655,375499994.0
2007-07-16 11:49:00,0.67655,0.67655,0.67645,0.67655,1577799986.0
2007-07-16 11:50:00,0.67655,0.67655,0.67645,0.67645,1120199991.0
2007-07-16 11:51:00,0.67645,0.6765,0.6764,0.6765,1191599995.0
2007-07-16 11:52:00,0.6765,0.6765,0.6765,0.6765,1697900033.0
2007-07-16 11:53:00,0.6765,0.67655,0.6764,0.6765,1271400008.0
2007-07-16 11:54:00,0.6764,0.6765,0.6764,0.6765,200499997.0
2007-07-16 11:55:00,0.6766,0.6766,0.6765,0.6765,200499997.0
2007-07-16 11:56:00,0.67655,0.67655,0.6765,0.67655,200499997.0
2007-07-16 11:57:00,0.67655,0.67655,0.6765,0.6765,1184400003.0
2007-07-16 11:58:00,0.67655,0.67655,0.6765,0.6765,813200007.0
2007-07-16 11:59:00,0.6764,0.6765,0.6764,0.6764,1453399989.0
2007-07-16 12:00:00,0.6763,0.6764,0.6763,0.6763,1453399989.0
2007-07-16 12:01:00,0.67635,0.6764,0.67635,0.6764,1453399989.0
2007-07-16 12:02:00,0.67645,0.67645,0.6764,0.67645,1940300016.0
2007-07-16 12:03:00,0.67645,0.67645,0.67635,0.67635,2061099987.0
2007-07-16 12:04:00,0.6764,0.6764,0.6763,0.6764,1338900008.0
2007-07-16 12:05:00,0.6763,0.6764,0.6763,0.6764,2093899993.0
2007-07-16 12:06:00,0.6764,0.67645,0.6763,0.6763,1844100019.0
2007-07-16 12:07:00,0.67635,0.6764,0.67625,0.67635,1572200012.0
2007-07-16 12:08:00,0.6763,0.6764,0.6763,0.6763,364500007.0
2007-07-16 12:09:00,0.6764,0.6764,0.6764,0.6764,364500007.0
2007-07-16 12:10:00,0.67635,0.6765,0.67635,0.67645,364500007.0
2007-07-16 12:11:00,0.67645,0.6765,0.6764,0.6764,1250199994.0
2007-07-16 12:13:00,0.67645,0.6765,0.6764,0.67645,1638000009.0
2007-07-16 12:14:00,0.67645,0.6765,0.6764,0.6765,1264599995.0
2007-07-16 12:15:00,0.67645,0.6765,0.6764,0.67645,2063299988.0
2007-07-16 12:16:00,0.6765,0.6765,0.67645,0.67645,23000000.0
2007-07-16 12:18:00,0.6764,0.6765,0.6764,0.67645,1254300011.0
2007-07-16 12:19:00,0.67645,0.6765,0.6764,0.67645,903800003.0
2007-07-16 12:20:00,0.67645,0.6765,0.67645,0.67645,692999996.0
2007-07-16 12:21:00,0.6765,0.6765,0.67645,0.6765,150400000.0
2007-07-16 12:22:00,0.6765,0.6765,0.6765,0.6765,128799999.0
2007-07-16 12:23:00,0.6765,0.6765,0.6765,0.6765,1814499991.0
2007-07-16 12:24:00,0.6765,0.6765,0.6764,0.6764,813200007.0
2007-07-16 12:25:00,0.6765,0.6765,0.6765,0.6765,1972800046.0
2007-07-16 12:26:00,0.6764,0.6764,0.6764,0.6764,1972800046.0
2007-07-16 12:27:00,0.67645,0.6765,0.67645,0.6765,1972800046.0
2007-07-16 12:28:00,0.6765,0.6765,0.6765,0.6765,1077199991.0
2007-07-16 12:29:00,0.6765,0.6765,0.67645,0.6765,133800002.0
2007-07-16 12:30:00,0.6765,0.6765,0.6764,0.6765,452600006.0
2007-07-16 12:31:00,0.6765,0.6765,0.67645,0.6765,448200000.0
2007-07-16 12:32:00,0.6765,0.6765,0.6764,0.6764,531499996.0
2007-07-16 12:33:00,0.6764,0.6764,0.6764,0.6764,627499993.0
2007-07-16 12:34:00,0.6764,0.6765,0.6764,0.67645,627499993.0
2007-07-16 12:35:00,0.6765,0.6765,0.67645,0.67645,155999999.0
2007-07-16 12:36:00,0.67645,0.6765,0.6764,0.6765,893699998.0
2007-07-16 12:37:00,0.6765,0.6765,0.6765,0.6765,1453099999.0
2007-07-16 12:38:00,0.6765,0.6765,0.67645,0.67645,189000000.0
2007-07-16 12:39:00,0.6765,0.6765,0.6765,0.6765,717999995.0
2007-07-16 12:40:00,0.6765,0.6765,0.67645,0.6765,511499996.0
2007-07-16 12:41:00,0.6765,0.67655,0.6765,0.6765,423299999.0
2007-07-16 12:42:00,0.6765,0.67655,0.67645,0.6765,912400004.0
2007-07-16 12:43:00,0.6765,0.6765,0.67645,0.67645,485800012.0
2007-07-16 12:44:00,0.67645,0.67645,0.6763,0.67635,1231200001.0
2007-07-16 12:45:00,0.67635,0.67635,0.6763,0.67635,580800006.0
2007-07-16 12:46:00,0.67635,0.67635,0.6763,0.6763,1633999982.0
2007-07-16 12:47:00,0.6763,0.6763,0.6763,0.6763,829300016.0
2007-07-16 12:48:00,0.6763,0.67635,0.6763,0.67635,360600001.0
2007-07-16 12:49:00,0.67635,0.67635,0.67625,0.6763,885399989.0
2007-07-16 12:50:00,0.6763,0.67635,0.6763,0.6763,254400000.0
2007-07-16 12:51:00,0.6762,0.6763,0.6762,0.6763,545800002.0
2007-07-16 12:52:00,0.6763,0.6763,0.67625,0.67625,545800002.0
2007-07-16 12:53:00,0.6762,0.6762,0.6762,0.6762,932100006.0
2007-07-16 12:54:00,0.6763,0.6763,0.6762,0.6762,932100006.0
2007-07-16 12:55:00,0.67625,0.67635,0.67625,0.67635,932100006.0
2007-07-16 12:56:00,0.67635,0.6764,0.6763,0.67635,961800007.0
2007-07-16 12:57:00,0.67635,0.6764,0.67625,0.67625,2122299984.0
2007-07-16 12:58:00,0.6762,0.6762,0.6762,0.6762,1541000015.0
2007-07-16 12:59:00,0.6763,0.6763,0.6762,0.6762,1541000015.0
2007-07-16 13:00:00,0.6761,0.6762,0.6761,0.6762,1972100011.0
2007-07-16 13:01:00,0.6762,0.67625,0.67615,0.67625,1972100011.0
2007-07-16 13:02:00,0.6762,0.6763,0.6762,0.67625,1383699990.0
2007-07-16 13:03:00,0.67625,0.6763,0.67615,0.67625,1055199989.0
2007-07-16 13:04:00,0.6763,0.67635,0.67625,0.6763,743000003.0
2007-07-16 13:05:00,0.6763,0.6763,0.6762,0.6763,290100002.0
2007-07-16 13:06:00,0.6764,0.6764,0.67635,0.67635,290100002.0
2007-07-16 13:08:00,0.6763,0.6763,0.6762,0.67625,784900000.0
2007-07-16 13:09:00,0.6763,0.6763,0.6763,0.6763,790100000.0
2007-07-16 13:10:00,0.6762,0.6763,0.6762,0.6762,1612000011.0
2007-07-16 13:11:00,0.6763,0.6763,0.67625,0.67625,1612000011.0
2007-07-16 13:12:00,0.6763,0.6763,0.67625,0.6763,422400002.0
2007-07-16 13:13:00,0.6763,0.6763,0.6763,0.6763,160799994.0
2007-07-16 13:14:00,0.6763,0.6763,0.6763,0.6763,502700000.0
2007-07-16 13:16:00,0.67635,0.6764,0.6763,0.6764,499599992.0
2007-07-16 13:17:00,0.6764,0.6764,0.67635,0.67635,263999998.0
2007-07-16 13:18:00,0.67635,0.6764,0.67635,0.6764,2037800013.0
2007-07-16 13:19:00,0.6762,0.6764,0.6762,0.6763,1887500002.0
2007-07-16 13:20:00,0.6764,0.6764,0.6763,0.6764,1887500002.0
2007-07-16 13:21:00,0.6765,0.6765,0.6765,0.6765,1887500002.0
2007-07-16 13:22:00,0.6764,0.6765,0.6764,0.6765,1887500002.0
2007-07-16 13:23:00,0.6764,0.6765,0.6764,0.6765,1887500002.0
2007-07-16 13:24:00,0.6765,0.67655,0.6765,0.6765,1887500002.0
2007-07-16 13:25:00,0.6765,0.67655,0.6765,0.6765,446700001.0
2007-07-16 13:26:00,0.6765,0.6765,0.6765,0.6765,1025699986.0
2007-07-16 13:27:00,0.6764,0.6765,0.6764,0.6764,1745100001.0
2007-07-16 13:28:00,0.6765,0.6765,0.6764,0.6765,1745100001.0
2007-07-16 13:29:00,0.6765,0.6766,0.6764,0.6766,1207100013.0
2007-07-16 13:30:00,0.6765,0.6765,0.6764,0.6765,1207100013.0
2007-07-16 13:31:00,0.6765,0.6765,0.6765,0.6765,1207100013.0
2007-07-16 13:32:00,0.6765,0.6765,0.6765,0.6765,1702700011.0
2007-07-16 13:33:00,0.6765,0.6765,0.67645,0.6765,337700000.0
2007-07-16 13:34:00,0.6763,0.6763,0.6763,0.6763,2015900022.0
2007-07-16 13:35:00,0.67635,0.6764,0.67635,0.6764,2015900022.0
2007-07-16 13:36:00,0.6764,0.6764,0.67635,0.6764,1937600005.0
2007-07-16 13:37:00,0.6764,0.6764,0.6764,0.6764,548900015.0
2007-07-16 13:38:00,0.6764,0.6764,0.6764,0.6764,134500001.0
2007-07-16 13:39:00,0.6764,0.6764,0.67635,0.67635,1419399986.0
2007-07-16 13:40:00,0.6764,0.6764,0.6763,0.6764,412799995.0
2007-07-16 13:43:00,0.67645,0.6765,0.67635,0.67635,412799995.0
2007-07-16 13:44:00,0.6764,0.67645,0.67635,0.6764,1842000009.0
2007-07-16 13:45:00,0.6764,0.6764,0.6764,0.6764,879399992.0
2007-07-16 13:46:00,0.6764,0.6764,0.6764,0.6764,1985900004.0
2007-07-16 13:47:00,0.6764,0.6764,0.67635,0.6764,1081600007.0
2007-07-16 13:48:00,0.6764,0.6764,0.67635,0.67635,1354200023.0
2007-07-16 13:49:00,0.6764,0.6764,0.6763,0.67635,225599996.0
2007-07-16 13:50:00,0.67635,0.6764,0.6763,0.67635,1031500011.0
2007-07-16 13:51:00,0.67635,0.6765,0.67635,0.67645,601999999.0
2007-07-16 13:52:00,0.6765,0.6765,0.6764,0.67645,1859000020.0
2007-07-16 13:53:00,0.6765,0.6765,0.6763,0.6763,1728299999.0
2007-07-16 13:54:00,0.6764,0.6764,0.6763,0.6764,1728299999.0
2007-07-16 13:55:00,0.6763,0.6763,0.6763,0.6763,1728299999.0
2007-07-16 13:56:00,0.6764,0.6764,0.6763,0.6764,1728299999.0
2007-07-16 13:58:00,0.6764,0.6764,0.67635,0.67635,1728299999.0
2007-07-16 13:59:00,0.6764,0.6765,0.6764,0.67645,1209399984.0
2007-07-16 14:00:00,0.6765,0.6765,0.6765,0.6765,1554999987.0
2007-07-16 14:01:00,0.6764,0.6764,0.6764,0.6764,1554999987.0
2007-07-16 14:02:00,0.6765,0.67655,0.6765,0.67655,1554999987.0
2007-07-16 14:03:00,0.67655,0.67655,0.6764,0.6765,653700001.0
2007-07-16 14:04:00,0.6765,0.6765,0.6764,0.6764,1465500003.0
2007-07-16 14:05:00,0.6765,0.67665,0.6765,0.6766,1465500003.0
2007-07-16 14:06:00,0.6766,0.6766,0.6765,0.67655,1172500006.0
2007-07-16 14:07:00,0.6766,0.6766,0.67655,0.6766,479100002.0
2007-07-16 14:08:00,0.6766,0.6766,0.6766,0.6766,679200001.0
2007-07-16 14:09:00,0.6767,0.6767,0.6766,0.6766,728099977.0
2007-07-16 14:10:00,0.6767,0.6767,0.67665,0.67665,728099977.0
2007-07-16 14:11:00,0.6767,0.67675,0.67665,0.6767,1176900005.0
2007-07-16 14:12:00,0.6767,0.6767,0.6766,0.67665,398099995.0
2007-07-16 14:13:00,0.67665,0.67665,0.67655,0.67655,872399996.0
2007-07-16 14:14:00,0.67655,0.67655,0.67645,0.6765,1182299993.0
2007-07-16 14:15:00,0.67645,0.6765,0.67645,0.67645,1412599997.0
2007-07-16 14:17:00,0.67645,0.67645,0.67635,0.6764,1628800004.0
2007-07-16 14:18:00,0.67645,0.67645,0.6764,0.6764,402300000.0
2007-07-16 14:19:00,0.67645,0.67645,0.6764,0.67645,1164699971.0
2007-07-16 14:20:00,0.67645,0.67645,0.67645,0.67645,103300000.0
2007-07-16 14:21:00,0.67645,0.67645,0.67645,0.67645,2400000.0
2007-07-16 14:22:00,0.67645,0.6765,0.67635,0.67645,545300004.0
2007-07-16 14:23:00,0.6764,0.6765,0.6764,0.67645,1397500002.0
2007-07-16 14:24:00,0.6763,0.6764,0.6763,0.6764,833500008.0
2007-07-16 14:25:00,0.6765,0.6765,0.6765,0.6765,833500008.0
2007-07-16 14:26:00,0.67645,0.6765,0.67645,0.6765,833500008.0
2007-07-16 14:27:00,0.6765,0.6765,0.6764,0.6765,611500001.0
2007-07-16 14:28:00,0.6765,0.6765,0.67645,0.67645,626400000.0
2007-07-16 14:29:00,0.67645,0.6765,0.6763,0.6763,529600001.0
2007-07-16 14:30:00,0.6763,0.6765,0.6763,0.67645,1818800011.0
2007-07-16 14:31:00,0.67645,0.67645,0.6764,0.6764,2097900005.0
2007-07-16 14:32:00,0.6763,0.6764,0.6763,0.6764,1837499986.0
2007-07-16 14:33:00,0.6764,0.67645,0.6764,0.6764,1837499986.0
2007-07-16 14:34:00,0.6764,0.67645,0.6764,0.6764,1355500008.0
2007-07-16 14:35:00,0.6764,0.6764,0.6764,0.6764,269100013.0
2007-07-16 14:36:00,0.6764,0.6764,0.6763,0.67635,1048200005.0
2007-07-16 14:37:00,0.67635,0.6764,0.67635,0.6764,113399999.0
2007-07-16 14:38:00,0.6764,0.6764,0.67625,0.6763,1462999992.0
2007-07-16 14:41:00,0.6764,0.6764,0.6763,0.67635,1474899998.0
2007-07-16 14:42:00,0.67635,0.6764,0.67635,0.6764,142700002.0
2007-07-16 14:43:00,0.6764,0.6764,0.67635,0.67635,241500002.0
2007-07-16 14:44:00,0.67635,0.6764,0.67635,0.6764,1227299996.0
2007-07-16 14:45:00,0.6764,0.6764,0.67635,0.67635,1044799996.0
2007-07-16 14:46:00,0.6764,0.67645,0.67635,0.67645,582799998.0
2007-07-16 14:47:00,0.67645,0.67645,0.67635,0.67645,1468700011.0
2007-07-16 14:48:00,0.6764,0.67645,0.6764,0.67645,1365400005.0
2007-07-16 14:49:00,0.67645,0.67645,0.67635,0.6764,742000003.0
2007-07-16 14:50:00,0.6764,0.67645,0.6764,0.6764,1483100006.0
2007-07-16 14:51:00,0.6764,0.67645,0.6764,0.67645,1370200004.0
2007-07-16 14:52:00,0.67645,0.6765,0.6764,0.6765,887000004.0
2007-07-16 14:53:00,0.6765,0.6765,0.67645,0.67645,930700001.0
2007-07-16 14:54:00,0.6766,0.6766,0.6765,0.6765,1988099985.0
2007-07-16 14:55:00,0.6765,0.6766,0.67645,0.6765,1988099985.0
2007-07-16 14:56:00,0.6764,0.6765,0.6764,0.6765,1164000001.0
2007-07-16 14:57:00,0.6765,0.67655,0.6765,0.6765,1164000001.0
2007-07-16 14:59:00,0.6766,0.6766,0.67655,0.67655,1502200003.0
2007-07-16 15:00:00,0.6766,0.6766,0.67655,0.67655,557799998.0
2007-07-16 15:01:00,0.67655,0.67655,0.6765,0.6765,962199997.0
2007-07-16 15:02:00,0.6764,0.6765,0.6764,0.6765,707699990.0
2007-07-16 15:03:00,0.67645,0.67655,0.67645,0.67655,707699990.0
2007-07-16 15:04:00,0.67655,0.6766,0.6765,0.67655,1030700001.0
2007-07-16 15:05:00,0.67655,0.67655,0.67655,0.67655,76800000.0
2007-07-16 15:06:00,0.6765,0.67655,0.6765,0.6765,1604299990.0
2007-07-16 15:07:00,0.6765,0.67655,0.6765,0.67655,1926300000.0
2007-07-16 15:08:00,0.6766,0.6766,0.6765,0.6766,1369200002.0
2007-07-16 15:09:00,0.6766,0.6766,0.6766,0.6766,1369200002.0
2007-07-16 15:10:00,0.6765,0.6766,0.6765,0.6766,1548599996.0
2007-07-16 15:11:00,0.6765,0.6765,0.6765,0.6765,1548599996.0
2007-07-16 15:14:00,0.6765,0.6766,0.67645,0.67655,1548599996.0
2007-07-16 15:15:00,0.6766,0.6766,0.6765,0.67655,435199997.0
2007-07-16 15:16:00,0.6765,0.6765,0.67635,0.67635,1763799983.0
2007-07-16 15:17:00,0.67645,0.6765,0.67635,0.6764,1157800007.0
2007-07-16 15:18:00,0.6763,0.6763,0.6763,0.6763,2138299999.0
2007-07-16 15:20:00,0.6763,0.6763,0.6763,0.6763,2138299999.0
2007-07-16 15:22:00,0.67625,0.6763,0.67625,0.6763,1057700010.0
2007-07-16 15:23:00,0.6763,0.6764,0.6763,0.67635,1727799980.0
2007-07-16 15:24:00,0.6764,0.6764,0.6763,0.67635,240199997.0
2007-07-16 15:25:00,0.6763,0.67635,0.6763,0.67635,314300003.0
2007-07-16 15:26:00,0.67635,0.67635,0.6763,0.67635,252900002.0
2007-07-16 15:27:00,0.67635,0.67635,0.67625,0.67625,1732900010.0
2007-07-16 15:28:00,0.6762,0.6763,0.6762,0.6762,981699995.0
2007-07-16 15:29:00,0.6763,0.6763,0.67625,0.6763,981699995.0
2007-07-16 15:30:00,0.6763,0.6763,0.6762,0.6762,135900000.0
2007-07-16 15:34:00,0.6763,0.67635,0.6763,0.67635,135900000.0
2007-07-16 15:35:00,0.6763,0.67635,0.6763,0.67635,749999998.0
2007-07-16 15:36:00,0.67635,0.67635,0.67625,0.6763,807600004.0
2007-07-16 15:37:00,0.67625,0.6763,0.67625,0.6763,1824800024.0
2007-07-16 15:39:00,0.6762,0.6763,0.6762,0.6763,736299981.0
2007-07-16 15:40:00,0.6763,0.6763,0.6762,0.6763,736299981.0
2007-07-16 15:41:00,0.6763,0.6763,0.67625,0.6763,194499997.0
2007-07-16 15:42:00,0.6763,0.6763,0.6762,0.6762,1676299988.0
2007-07-16 15:43:00,0.6763,0.6763,0.67625,0.6763,1676299988.0
2007-07-16 15:44:00,0.6763,0.6763,0.67625,0.67625,409499998.0
2007-07-16 15:45:00,0.67625,0.6763,0.67625,0.67625,856800010.0
2007-07-16 15:46:00,0.6763,0.6763,0.67625,0.6763,1081600006.0
2007-07-16 15:47:00,0.6763,0.6763,0.6763,0.6763,1383900020.0
2007-07-16 15:48:00,0.6762,0.6763,0.6762,0.6763,1067800020.0
2007-07-16 15:49:00,0.6762,0.6763,0.6762,0.6763,1067800020.0
2007-07-16 15:50:00,0.6763,0.67635,0.6763,0.6763,1067800020.0
2007-07-16 15:51:00,0.6762,0.6762,0.6762,0.6762,1654100014.0
2007-07-16 15:52:00,0.6761,0.6762,0.6761,0.6762,1654100014.0
2007-07-16 15:53:00,0.6761,0.6762,0.6761,0.6762,1654100014.0
2007-07-16 15:54:00,0.6763,0.6763,0.6762,0.6763,1654100014.0
2007-07-16 15:55:00,0.6762,0.6763,0.6762,0.6762,1654100014.0
2007-07-16 15:56:00,0.6761,0.6762,0.6761,0.6761,1654100014.0
2007-07-16 15:57:00,0.6762,0.6762,0.6761,0.6761,1654100014.0
2007-07-16 15:58:00,0.67615,0.6762,0.6761,0.6761,1654100014.0
2007-07-16 16:00:00,0.6762,0.6762,0.676,0.676,1835600005.0
2007-07-16 16:01:00,0.6761,0.6761,0.676,0.676,1835600005.0
2007-07-16 16:02:00,0.6761,0.6761,0.676,0.676,1835600005.0
2007-07-16 16:03:00,0.67605,0.6762,0.67605,0.67615,1835600005.0
2007-07-16 16:05:00,0.676,0.6761,0.676,0.6761,447499987.0
2007-07-16 16:06:00,0.676,0.6761,0.676,0.676,447499987.0
2007-07-16 16:07:00,0.67605,0.6761,0.676,0.676,447499987.0
2007-07-16 16:09:00,0.6759,0.676,0.6759,0.6759,271399998.0
2007-07-16 16:10:00,0.676,0.676,0.6759,0.6759,271399998.0
2007-07-16 16:11:00,0.676,0.676,0.676,0.676,271399998.0
2007-07-16 16:12:00,0.67605,0.67605,0.676,0.676,271399998.0
2007-07-16 16:13:00,0.676,0.67605,0.676,0.67605,615099992.0
2007-07-16 16:14:00,0.67605,0.67605,0.67595,0.67595,1301500002.0
2007-07-16 16:15:00,0.67595,0.676,0.6759,0.676,738100014.0
2007-07-16 16:16:00,0.676,0.676,0.676,0.676,94499998.0
2007-07-16 16:17:00,0.676,0.676,0.676,0.676,2020999988.0
2007-07-16 16:18:00,0.6759,0.676,0.6759,0.676,1896200005.0
2007-07-16 16:19:00,0.67605,0.6761,0.67595,0.6761,1896200005.0
2007-07-16 16:20:00,0.6761,0.6761,0.67605,0.6761,551499990.0
2007-07-16 16:21:00,0.6761,0.6761,0.6761,0.6761,563599998.0
2007-07-16 16:22:00,0.6761,0.6761,0.6761,0.6761,1609999996.0
2007-07-16 16:23:00,0.6761,0.6761,0.67605,0.6761,1609999996.0
2007-07-16 16:24:00,0.676,0.6761,0.676,0.676,1621500002.0
2007-07-16 16:25:00,0.6761,0.6761,0.67595,0.67605,1621500002.0
2007-07-16 16:26:00,0.6761,0.6761,0.676,0.6761,1531243597.0
2007-07-16 16:27:00,0.676,0.6761,0.676,0.6761,1531243597.0
2007-07-16 16:29:00,0.6762,0.6762,0.6761,0.6761,1531243597.0
2007-07-16 16:30:00,0.6762,0.6762,0.6761,0.6761,1531243597.0
2007-07-16 16:31:00,0.6762,0.6762,0.6762,0.6762,1531243597.0
2007-07-16 16:32:00,0.6761,0.6762,0.6761,0.6762,1531243597.0
2007-07-16 16:33:00,0.6761,0.6761,0.6761,0.6761,1531243597.0
2007-07-16 16:34:00,0.67615,0.6763,0.67615,0.6763,1531243597.0
2007-07-16 16:36:00,0.6762,0.6762,0.6761,0.6762,1961900002.0
2007-07-16 16:37:00,0.676,0.676,0.676,0.676,1961900002.0
2007-07-16 16:38:00,0.6761,0.6761,0.67605,0.6761,1961900002.0
2007-07-16 16:39:00,0.6761,0.6761,0.676,0.676,1236800000.0
2007-07-16 16:40:00,0.6761,0.6761,0.6761,0.6761,1236800000.0
2007-07-16 16:41:00,0.676,0.676,0.676,0.676,1236800000.0
2007-07-16 16:44:00,0.6762,0.6762,0.67615,0.67615,1236800000.0
2007-07-16 16:45:00,0.67615,0.6762,0.6761,0.67615,1887100003.0
2007-07-16 16:46:00,0.6761,0.6761,0.676,0.6761,1696000002.0
2007-07-16 16:47:00,0.676,0.6761,0.676,0.676,1696000002.0
2007-07-16 16:48:00,0.6761,0.6761,0.676,0.6761,1696000002.0
2007-07-16 16:49:00,0.676,0.6761,0.676,0.676,1696000002.0
2007-07-16 16:50:00,0.6761,0.6761,0.676,0.676,1696000002.0
2007-07-16 16:52:00,0.6761,0.6761,0.67595,0.67605,919500000.0
2007-07-16 16:53:00,0.6761,0.67615,0.676,0.67615,1474399991.0
2007-07-16 16:54:00,0.67615,0.67615,0.67605,0.6761,1313700001.0
2007-07-16 16:55:00,0.67615,0.6762,0.6761,0.67615,1829700005.0
2007-07-16 16:56:00,0.67615,0.6762,0.6761,0.67615,1720400015.0
2007-07-16 16:57:00,0.6762,0.6762,0.6762,0.6762,1030399995.0
2007-07-16 16:58:00,0.6761,0.6763,0.6761,0.6763,1030399995.0
2007-07-16 16:59:00,0.6764,0.6764,0.6762,0.6763,1030399995.0
2007-07-16 17:00:00,0.6764,0.6764,0.6763,0.6764,1030399995.0
2007-07-16 17:01:00,0.6763,0.6763,0.6763,0.6763,1030399995.0
2007-07-16 17:06:00,0.6763,0.67635,0.6763,0.6763,1030399995.0
2007-07-16 17:07:00,0.6762,0.6763,0.6762,0.6763,1215699978.0
2007-07-16 17:08:00,0.6763,0.6763,0.67625,0.6763,1215699978.0
2007-07-16 17:09:00,0.6763,0.6763,0.67625,0.6763,704600004.0
2007-07-16 17:10:00,0.6763,0.6763,0.6762,0.6763,1282999988.0
2007-07-16 17:13:00,0.67635,0.6764,0.67635,0.6764,1282999988.0
2007-07-16 17:14:00,0.6764,0.6764,0.6764,0.6764,585599994.0
2007-07-16 17:15:00,0.6764,0.6764,0.6763,0.6764,1679999991.0
2007-07-16 17:16:00,0.6764,0.6764,0.67635,0.67635,1679999991.0
2007-07-16 17:17:00,0.6764,0.6764,0.6764,0.6764,1356500001.0
2007-07-16 17:18:00,0.6763,0.6764,0.6763,0.6763,1356500001.0
2007-07-16 17:19:00,0.6763,0.6764,0.67625,0.6763,1356500001.0
2007-07-16 17:23:00,0.6763,0.6764,0.6763,0.6764,1767300010.0
2007-07-16 17:24:00,0.6764,0.6764,0.6764,0.6764,942599990.0
2007-07-16 17:25:00,0.6764,0.6764,0.6763,0.67635,301599992.0
2007-07-16 17:26:00,0.67635,0.6764,0.67625,0.6763,456000002.0
2007-07-16 17:27:00,0.67625,0.6763,0.6762,0.6763,1815899999.0
2007-07-16 17:28:00,0.6763,0.6763,0.6763,0.6763,269000000.0
2007-07-16 17:30:00,0.6764,0.6764,0.67635,0.67635,1865699978.0
2007-07-16 17:31:00,0.6764,0.6764,0.6764,0.6764,1029599996.0
2007-07-16 17:32:00,0.6764,0.6764,0.6764,0.6764,607199996.0
2007-07-16 17:33:00,0.6764,0.6764,0.67635,0.67635,283900004.0
2007-07-16 17:34:00,0.6764,0.6764,0.6763,0.6764,847500009.0
2007-07-16 17:35:00,0.6764,0.6764,0.6763,0.6763,1002999993.0
2007-07-16 17:36:00,0.6764,0.6764,0.6763,0.6763,1002999993.0
2007-07-16 17:37:00,0.6764,0.6764,0.67635,0.6764,1002999993.0
2007-07-16 17:38:00,0.6764,0.6764,0.6764,0.6764,585599997.0
2007-07-16 17:39:00,0.67635,0.6764,0.67635,0.6764,585599997.0
2007-07-16 17:40:00,0.6764,0.67645,0.6764,0.67645,669600000.0
2007-07-16 17:41:00,0.67645,0.67645,0.67645,0.67645,16800000.0
2007-07-16 17:42:00,0.67645,0.6765,0.67645,0.67645,194400000.0
2007-07-16 17:43:00,0.6765,0.6765,0.6764,0.67645,763700002.0
2007-07-16 17:44:00,0.67645,0.6765,0.6764,0.67645,1119599995.0
2007-07-16 17:45:00,0.67645,0.67645,0.67635,0.67635,374699997.0
2007-07-16 17:46:00,0.6764,0.67645,0.67635,0.6764,500500000.0
2007-07-16 17:47:00,0.6764,0.6764,0.67635,0.6764,1327200016.0
2007-07-16 17:48:00,0.6764,0.6765,0.67635,0.6764,1799800011.0
2007-07-16 17:50:00,0.6764,0.6765,0.67635,0.67645,1468300002.0
2007-07-16 17:51:00,0.67645,0.6765,0.67645,0.67645,1449499998.0
2007-07-16 17:52:00,0.6765,0.67655,0.67645,0.6765,1703099987.0
2007-07-16 17:53:00,0.6765,0.6765,0.6765,0.6765,1050399998.0
2007-07-16 17:54:00,0.6765,0.6765,0.6765,0.6765,423000003.0
2007-07-16 17:55:00,0.6765,0.6766,0.6765,0.6766,1214600007.0
2007-07-16 17:56:00,0.6766,0.6766,0.6765,0.6765,243200004.0
2007-07-16 17:57:00,0.6765,0.6766,0.67645,0.6766,670100003.0
2007-07-16 17:58:00,0.6765,0.6766,0.6765,0.6766,627799996.0
2007-07-16 17:59:00,0.6766,0.6766,0.67655,0.6766,431999999.0
2007-07-16 18:00:00,0.6766,0.6766,0.6765,0.67655,132899998.0
2007-07-16 18:01:00,0.67655,0.6766,0.6765,0.6766,1110399998.0
2007-07-16 18:02:00,0.6766,0.6766,0.67655,0.67655,1087800005.0
2007-07-16 18:03:00,0.67655,0.67665,0.67655,0.67665,1921399990.0
2007-07-16 18:04:00,0.67665,0.67665,0.6766,0.6766,1703900007.0
2007-07-16 18:06:00,0.6766,0.67665,0.67655,0.67665,1137799997.0
2007-07-16 18:08:00,0.6766,0.6766,0.6766,0.6766,1091099987.0
2007-07-16 18:09:00,0.6766,0.6766,0.67655,0.67655,849100003.0
2007-07-16 18:10:00,0.67655,0.6766,0.67655,0.6766,560300002.0
2007-07-16 18:11:00,0.6766,0.6766,0.6765,0.6765,609400008.0
2007-07-16 18:12:00,0.6765,0.6765,0.67645,0.6765,896899987.0
2007-07-16 18:13:00,0.6765,0.6765,0.67645,0.67645,1210999996.0
2007-07-16 18:14:00,0.67645,0.6765,0.67645,0.6765,169600002.0
2007-07-16 18:15:00,0.6765,0.6765,0.67645,0.6765,268400000.0
2007-07-16 18:16:00,0.6765,0.6765,0.6764,0.67645,192900002.0
2007-07-16 18:18:00,0.67635,0.6764,0.67635,0.6764,1235999995.0
2007-07-16 18:19:00,0.6764,0.6764,0.67635,0.67635,1265100034.0
2007-07-16 18:20:00,0.6763,0.6764,0.6763,0.6763,1015799992.0
2007-07-16 18:21:00,0.6764,0.6764,0.6763,0.6764,1015799992.0
2007-07-16 18:22:00,0.6764,0.6764,0.67635,0.6764,114500000.0
2007-07-16 18:23:00,0.6764,0.6764,0.67635,0.67635,158400000.0
2007-07-16 18:25:00,0.6763,0.6764,0.6763,0.6764,1331699987.0
2007-07-16 18:26:00,0.6764,0.6764,0.6763,0.6763,1333499991.0
2007-07-16 18:28:00,0.6764,0.6764,0.6764,0.6764,224000000.0
2007-07-16 18:29:00,0.6764,0.6764,0.67635,0.6764,332000000.0
2007-07-16 18:30:00,0.6764,0.6764,0.6763,0.6764,237699997.0
2007-07-16 18:31:00,0.6764,0.67645,0.67635,0.6764,1173900014.0
2007-07-16 18:32:00,0.6764,0.6764,0.6764,0.6764,623399993.0
2007-07-16 18:33:00,0.6764,0.6764,0.6763,0.6764,368500004.0
2007-07-16 18:34:00,0.6764,0.6764,0.67635,0.6764,1618900029.0
2007-07-16 18:36:00,0.6764,0.6764,0.6764,0.6764,1118899970.0
2007-07-16 18:37:00,0.6764,0.6764,0.6764,0.6764,1152799991.0
2007-07-16 18:38:00,0.6764,0.6764,0.67635,0.67635,907399980.0
2007-07-16 18:39:00,0.67635,0.67635,0.6763,0.6763,1735599990.0
2007-07-16 18:40:00,0.6763,0.6764,0.6763,0.6763,1253399976.0
2007-07-16 18:41:00,0.67625,0.67635,0.67625,0.67635,684400008.0
2007-07-16 18:42:00,0.6764,0.6764,0.6763,0.6764,651900006.0
2007-07-16 18:43:00,0.6764,0.6764,0.6763,0.6764,716099997.0
2007-07-16 18:44:00,0.67635,0.6764,0.67635,0.67635,536699998.0
2007-07-16 18:45:00,0.6764,0.6764,0.6764,0.6764,184799997.0
2007-07-16 18:46:00,0.6764,0.6764,0.6764,0.6764,728699975.0
2007-07-16 18:47:00,0.6764,0.6764,0.6764,0.6764,157799994.0
2007-07-16 18:48:00,0.6764,0.6764,0.67635,0.67635,157399998.0
2007-07-16 18:49:00,0.67635,0.67635,0.67625,0.6763,809099995.0
2007-07-16 18:50:00,0.6763,0.6763,0.6763,0.6763,1528700001.0
2007-07-16 18:52:00,0.6763,0.6763,0.67625,0.6763,1454500030.0
2007-07-16 18:53:00,0.6763,0.6763,0.67625,0.6763,458300015.0
2007-07-16 18:54:00,0.6763,0.6763,0.67625,0.6763,1621200032.0
2007-07-16 18:55:00,0.6763,0.6763,0.6763,0.6763,1261600028.0
2007-07-16 18:56:00,0.6763,0.6764,0.67625,0.6764,1778500003.0
2007-07-16 18:57:00,0.6764,0.6764,0.6763,0.6764,618500003.0
2007-07-16 18:58:00,0.67635,0.67645,0.67635,0.67645,618500003.0
2007-07-16 18:59:00,0.67645,0.6765,0.67645,0.6765,336000000.0
2007-07-16 19:00:00,0.6765,0.6765,0.6764,0.67645,209600002.0
2007-07-16 19:01:00,0.6764,0.67645,0.6764,0.67645,409999995.0
2007-07-16 19:02:00,0.67645,0.67645,0.67635,0.6764,1020799993.0
2007-07-16 19:03:00,0.6764,0.6764,0.6764,0.6764,972899977.0
2007-07-16 19:04:00,0.6764,0.6764,0.6764,0.6764,478700001.0
2007-07-16 19:05:00,0.67635,0.67645,0.67635,0.67645,701200008.0
2007-07-16 19:06:00,0.67645,0.67645,0.67645,0.67645,7200000.0
2007-07-16 19:07:00,0.67645,0.6765,0.67645,0.6765,160000000.0
2007-07-16 19:08:00,0.6765,0.6765,0.6765,0.6765,560799994.0
2007-07-16 19:09:00,0.6765,0.6766,0.6765,0.6766,1508699993.0
2007-07-16 19:10:00,0.6766,0.6766,0.67655,0.67655,519999995.0
2007-07-16 19:11:00,0.67655,0.6766,0.6765,0.6766,635700000.0
2007-07-16 19:12:00,0.6766,0.6766,0.67655,0.6766,469500008.0
2007-07-16 19:13:00,0.6766,0.6766,0.6766,0.6766,160000000.0
2007-07-16 19:15:00,0.6766,0.6766,0.67655,0.67655,37599999.0
2007-07-16 19:16:00,0.6766,0.6766,0.6765,0.6765,254999996.0
2007-07-16 19:17:00,0.67655,0.6766,0.67655,0.67655,26500000.0
2007-07-16 19:18:00,0.67655,0.6766,0.67655,0.6766,23300000.0
2007-07-16 19:19:00,0.6766,0.6766,0.67655,0.67655,12800000.0
2007-07-16 19:20:00,0.6766,0.6766,0.67655,0.67655,79200000.0
2007-07-16 19:21:00,0.6765,0.6765,0.6765,0.6765,1017499991.0
2007-07-16 19:23:00,0.67655,0.6766,0.67655,0.6766,1167399986.0
2007-07-16 19:24:00,0.67655,0.6766,0.67655,0.6766,706000003.0
2007-07-16 19:25:00,0.6766,0.6766,0.6766,0.6766,594999990.0
2007-07-16 19:26:00,0.6766,0.6766,0.6766,0.6766,1015799991.0
2007-07-16 19:27:00,0.6766,0.6766,0.6765,0.6765,1744899996.0
2007-07-16 19:28:00,0.6765,0.67655,0.6765,0.67655,211700001.0
2007-07-16 19:29:00,0.67655,0.6766,0.67655,0.67655,34500000.0
2007-07-16 19:30:00,0.67655,0.6766,0.67655,0.6766,125100000.0
2007-07-16 19:31:00,0.67655,0.6766,0.67655,0.6766,101800000.0
2007-07-16 19:32:00,0.6766,0.6766,0.67655,0.6766,72000000.0
2007-07-16 19:33:00,0.67642,0.67642,0.67627,0.67627,1863699982.0
2007-07-16 19:34:00,0.6766,0.6766,0.67655,0.6766,200000000.0
2007-07-16 19:35:00,0.6766,0.6766,0.67655,0.67655,104500000.0
2007-07-16 19:36:00,0.6766,0.6766,0.6765,0.6766,1431699982.0
2007-07-16 19:37:00,0.6766,0.6766,0.67645,0.6765,1806299986.0
2007-07-16 19:38:00,0.67645,0.6766,0.67645,0.6766,801600007.0
2007-07-16 19:39:00,0.6766,0.6766,0.6765,0.6765,431400002.0
2007-07-16 19:40:00,0.6766,0.6766,0.67645,0.6765,1155399993.0
2007-07-16 19:41:00,0.6765,0.67655,0.6765,0.6765,1550099994.0
2007-07-16 19:42:00,0.6765,0.6766,0.6765,0.6766,624400000.0
2007-07-16 19:43:00,0.6766,0.6766,0.67645,0.67655,710000004.0
2007-07-16 19:44:00,0.67655,0.67655,0.6765,0.6765,598999995.0
2007-07-16 19:45:00,0.6765,0.6766,0.67645,0.6765,1888999992.0
2007-07-16 19:46:00,0.6765,0.6766,0.6765,0.6766,1154300016.0
2007-07-16 19:47:00,0.67655,0.6766,0.6765,0.67655,275299998.0
2007-07-16 19:48:00,0.67655,0.67655,0.6765,0.67655,89900002.0
2007-07-16 19:49:00,0.67655,0.6766,0.6765,0.67655,168100000.0
2007-07-16 19:50:00,0.67655,0.6766,0.67655,0.6766,96800000.0
2007-07-16 19:51:00,0.6766,0.6766,0.6766,0.6766,232000001.0
2007-07-16 19:52:00,0.6766,0.6766,0.6766,0.6766,585599996.0
2007-07-16 19:53:00,0.6766,0.6766,0.67655,0.6766,636299999.0
2007-07-16 19:54:00,0.6766,0.6766,0.6766,0.6766,475199998.0
2007-07-16 19:55:00,0.6766,0.6766,0.6766,0.6766,214400000.0
2007-07-16 19:56:00,0.6766,0.6766,0.67655,0.67655,64800000.0
2007-07-16 19:57:00,0.6766,0.6766,0.67655,0.67655,63699999.0
2007-07-16 19:58:00,0.6766,0.6766,0.6766,0.6766,776300001.0
2007-07-16 19:59:00,0.6766,0.6766,0.67655,0.67655,265400001.0
2007-07-16 20:00:00,0.6766,0.6766,0.67655,0.67655,431099999.0
2007-07-16 20:01:00,0.67655,0.67655,0.6765,0.6765,112300004.0
2007-07-16 20:02:00,0.6765,0.67655,0.67645,0.67655,801900005.0
2007-07-16 20:03:00,0.6765,0.67655,0.67645,0.6765,829499991.0
2007-07-16 20:04:00,0.67645,0.6765,0.67645,0.6765,501400002.0
2007-07-16 20:05:00,0.6765,0.6765,0.67645,0.6765,919900006.0
2007-07-16 20:06:00,0.6765,0.6766,0.67645,0.6765,1049799999.0
2007-07-16 20:07:00,0.6765,0.6765,0.6765,0.6765,108500000.0
2007-07-16 20:08:00,0.6765,0.67655,0.67645,0.6765,675299995.0
2007-07-16 20:09:00,0.6765,0.6765,0.67645,0.67645,311999990.0
2007-07-16 20:10:00,0.6765,0.6765,0.6765,0.6765,72000000.0
2007-07-16 20:11:00,0.6765,0.6765,0.67645,0.6765,558300003.0
2007-07-16 20:12:00,0.6765,0.67655,0.6765,0.6765,639299990.0
2007-07-16 20:13:00,0.6765,0.6765,0.6765,0.6765,1582399972.0
2007-07-16 20:14:00,0.6765,0.67655,0.67645,0.67655,1306000009.0
2007-07-16 20:15:00,0.67655,0.67655,0.67655,0.67655,40800000.0
2007-07-16 20:16:00,0.67655,0.6766,0.6765,0.67655,638400008.0
2007-07-16 20:17:00,0.67655,0.6766,0.6765,0.6765,675699996.0
2007-07-16 20:18:00,0.6765,0.67655,0.6765,0.6765,428799995.0
2007-07-16 20:19:00,0.6765,0.6765,0.67645,0.6765,1358100004.0
2007-07-16 20:20:00,0.6765,0.67655,0.6765,0.67655,617599999.0
2007-07-16 20:21:00,0.67633,0.67633,0.6763,0.67633,21600000.0
2007-07-16 20:22:00,0.67655,0.67655,0.6765,0.6765,533299993.0
2007-07-16 20:23:00,0.6765,0.67655,0.6765,0.6765,1225300018.0
2007-07-16 20:24:00,0.6765,0.6765,0.6765,0.6765,828499995.0
2007-07-16 20:25:00,0.6765,0.6765,0.6765,0.6765,427300001.0
2007-07-16 20:26:00,0.6765,0.67655,0.67645,0.6765,847700004.0
2007-07-16 20:27:00,0.6765,0.67655,0.67645,0.67645,366600001.0
2007-07-16 20:28:00,0.67645,0.6765,0.67645,0.6765,437499995.0
2007-07-16 20:29:00,0.6765,0.6765,0.6765,0.6765,630600006.0
2007-07-16 20:30:00,0.6765,0.6765,0.6765,0.6765,907299991.0
2007-07-16 20:31:00,0.6763,0.67633,0.6763,0.6763,1235500008.0
2007-07-16 20:32:00,0.6765,0.6765,0.6765,0.6765,456399994.0
2007-07-16 20:33:00,0.6765,0.6765,0.6765,0.6765,197899997.0
2007-07-16 20:34:00,0.6765,0.67655,0.6765,0.6765,580299998.0
2007-07-16 20:36:00,0.6765,0.6766,0.6765,0.6766,869199996.0
2007-07-16 20:37:00,0.67654,0.67654,0.67647,0.67647,221599994.0
2007-07-16 20:38:00,0.67655,0.6766,0.67655,0.67655,328200004.0
2007-07-16 20:39:00,0.6766,0.6766,0.67655,0.6766,361800001.0
2007-07-16 20:40:00,0.6766,0.6766,0.6766,0.6766,545499998.0
2007-07-16 20:41:00,0.6766,0.6766,0.6765,0.6765,481599998.0
2007-07-16 20:42:00,0.67613,0.67646,0.67613,0.67646,539899995.0
2007-07-16 20:43:00,0.67655,0.67655,0.6765,0.6765,168799997.0
2007-07-16 20:44:00,0.67655,0.67655,0.67655,0.67655,4800000.0
2007-07-16 20:45:00,0.6765,0.6765,0.67645,0.67645,346299999.0
2007-07-16 20:46:00,0.6765,0.6765,0.67645,0.67645,264800004.0
2007-07-16 20:47:00,0.6765,0.6765,0.67645,0.6765,68000001.0
2007-07-16 20:48:00,0.67637,0.67645,0.67632,0.67632,266899995.0
2007-07-16 20:49:00,0.6763,0.67635,0.6763,0.6763,403599994.0
2007-07-16 20:50:00,0.6765,0.67655,0.6765,0.6765,384700011.0
2007-07-16 20:51:00,0.6765,0.6765,0.6765,0.6765,163500000.0
2007-07-16 20:52:00,0.6765,0.67655,0.6765,0.67655,338900007.0
2007-07-16 20:53:00,0.67655,0.6766,0.67655,0.6766,25600000.0
2007-07-16 20:54:00,0.6766,0.6766,0.6765,0.6765,1036200012.0
2007-07-16 20:55:00,0.6765,0.6765,0.6765,0.6765,631000000.0
2007-07-16 20:56:00,0.6765,0.6765,0.6765,0.6765,132300004.0
2007-07-16 20:57:00,0.6765,0.6765,0.6765,0.6765,390400012.0
2007-07-16 20:58:00,0.6765,0.6765,0.6765,0.6765,112600000.0
2007-07-16 20:59:00,0.6765,0.67655,0.67645,0.67645,714200001.0
2007-07-16 21:00:00,0.67655,0.67655,0.6765,0.6765,698899972.0
2007-07-16 21:01:00,0.6765,0.6766,0.67645,0.6765,1531100001.0
2007-07-16 21:02:00,0.6765,0.6765,0.6765,0.6765,67400002.0
2007-07-16 21:03:00,0.6765,0.67665,0.6765,0.6766,704200013.0
2007-07-16 21:04:00,0.6766,0.6766,0.67655,0.67655,643699999.0
2007-07-16 21:05:00,0.6765,0.6766,0.6765,0.6766,417999998.0
2007-07-16 21:06:00,0.6766,0.6766,0.67655,0.6766,69600000.0
2007-07-16 21:07:00,0.67655,0.6766,0.67655,0.67655,100000000.0
2007-07-16 21:08:00,0.6766,0.6766,0.6765,0.6766,244200002.0
2007-07-16 21:09:00,0.6766,0.6766,0.6766,0.6766,284199994.0
2007-07-16 21:10:00,0.6766,0.6766,0.6766,0.6766,1074500003.0
2007-07-16 21:11:00,0.6766,0.6766,0.67655,0.67655,1502600005.0
2007-07-16 21:12:00,0.67655,0.6766,0.67655,0.67655,1921800020.0
2007-07-16 21:14:00,0.6765,0.67655,0.67645,0.67655,1064199988.0
2007-07-16 21:15:00,0.67655,0.67655,0.6765,0.67655,212399999.0
2007-07-16 21:16:00,0.6765,0.67655,0.67645,0.67645,723200017.0
2007-07-16 21:17:00,0.6765,0.6765,0.6765,0.6765,550400007.0
2007-07-16 21:18:00,0.6765,0.6766,0.6765,0.6766,161900004.0
2007-07-16 21:19:00,0.6766,0.6766,0.6766,0.6766,31200000.0
2007-07-16 21:20:00,0.6766,0.6766,0.67655,0.67655,36000000.0
2007-07-16 21:21:00,0.67655,0.67655,0.67645,0.67655,961400002.0
2007-07-16 21:22:00,0.67655,0.67655,0.6765,0.6765,1450300007.0
2007-07-16 21:23:00,0.6765,0.6766,0.6765,0.6766,136600002.0
2007-07-16 21:24:00,0.6766,0.6766,0.6765,0.6765,169100002.0
2007-07-16 21:25:00,0.6765,0.6765,0.6765,0.6765,857199996.0
2007-07-16 21:26:00,0.6765,0.6765,0.67645,0.6765,923400003.0
2007-07-16 21:27:00,0.6765,0.6765,0.6765,0.6765,211699997.0
2007-07-16 21:28:00,0.6765,0.6765,0.6765,0.6765,20400000.0
2007-07-16 21:29:00,0.6765,0.6765,0.67645,0.67645,270600000.0
2007-07-16 21:30:00,0.6765,0.6765,0.6765,0.6765,105800000.0
2007-07-16 21:31:00,0.6765,0.6765,0.6765,0.6765,661299981.0
2007-07-16 21:32:00,0.6765,0.6765,0.6765,0.6765,108999998.0
2007-07-16 21:33:00,0.67645,0.6765,0.67645,0.67645,867700013.0
2007-07-16 21:34:00,0.6765,0.6765,0.6765,0.6765,125900000.0
2007-07-16 21:35:00,0.6765,0.6765,0.67645,0.67645,670099987.0
2007-07-16 21:36:00,0.67645,0.6765,0.6764,0.6764,483799999.0
2007-07-16 21:37:00,0.67635,0.6764,0.67635,0.6764,1965799978.0
2007-07-16 21:38:00,0.6764,0.6764,0.6764,0.6764,1536800005.0
2007-07-16 21:39:00,0.6764,0.6764,0.67635,0.67635,561199997.0
2007-07-16 21:40:00,0.67635,0.6764,0.67635,0.6764,181499999.0
2007-07-16 21:41:00,0.67631,0.67631,0.67622,0.67622,583900012.0
2007-07-16 21:42:00,0.6764,0.6764,0.6764,0.6764,911799974.0
2007-07-16 21:43:00,0.6764,0.6765,0.67635,0.6765,732299982.0
2007-07-16 21:44:00,0.6765,0.6765,0.67645,0.67645,411200000.0
2007-07-16 21:45:00,0.67645,0.67645,0.6764,0.67645,592500002.0
2007-07-16 21:47:00,0.6764,0.6764,0.67635,0.6764,1817100042.0
2007-07-16 21:48:00,0.6764,0.6764,0.6764,0.6764,256299999.0
2007-07-16 21:49:00,0.6764,0.6764,0.6764,0.6764,586499995.0
2007-07-16 21:50:00,0.6764,0.6764,0.6764,0.6764,1067700001.0
2007-07-16 21:51:00,0.6764,0.6764,0.6764,0.6764,651299996.0
2007-07-16 21:52:00,0.6764,0.6764,0.67635,0.67635,687599999.0
2007-07-16 21:53:00,0.6764,0.6764,0.6764,0.6764,265100002.0
2007-07-16 21:54:00,0.6764,0.6764,0.6763,0.6764,301999998.0
2007-07-16 21:55:00,0.6764,0.6764,0.6763,0.6764,306800002.0
2007-07-16 21:56:00,0.6764,0.6764,0.6764,0.6764,28500000.0
2007-07-16 21:57:00,0.6764,0.6764,0.67635,0.67635,51000000.0
2007-07-16 21:58:00,0.6764,0.6764,0.67625,0.6763,857499998.0
2007-07-16 21:59:00,0.67625,0.6763,0.67615,0.6763,257200000.0
2007-07-16 22:00:00,0.6763,0.6763,0.67625,0.67625,234300000.0
2007-07-16 22:01:00,0.6763,0.6763,0.67625,0.67625,187500000.0
2007-07-16 22:02:00,0.67625,0.6763,0.6762,0.67625,319300004.0
2007-07-16 22:03:00,0.67581,0.67604,0.67581,0.67604,422600003.0
2007-07-16 22:04:00,0.67608,0.67617,0.67605,0.67605,341699995.0
2007-07-16 22:05:00,0.67611,0.67618,0.67607,0.67607,225500003.0
2007-07-16 22:06:00,0.6763,0.6763,0.6763,0.6763,116700000.0
2007-07-16 22:07:00,0.6763,0.6763,0.6762,0.6762,694199997.0
2007-07-16 22:08:00,0.6762,0.6763,0.6762,0.6763,940399996.0
2007-07-16 22:09:00,0.6763,0.6763,0.6762,0.6763,206799998.0
2007-07-16 22:10:00,0.6763,0.6763,0.6762,0.6763,243399995.0
2007-07-16 22:11:00,0.6763,0.6763,0.6763,0.6763,122399999.0
2007-07-16 22:12:00,0.6763,0.6763,0.67625,0.6763,410600000.0
2007-07-16 22:13:00,0.6763,0.6763,0.67625,0.67625,135200000.0
2007-07-16 22:14:00,0.6763,0.6763,0.6762,0.6762,526800003.0
2007-07-16 22:15:00,0.6762,0.6762,0.6762,0.6762,431799999.0
2007-07-16 22:16:00,0.6762,0.6762,0.67615,0.67615,388000000.0
2007-07-16 22:17:00,0.67615,0.6762,0.67615,0.6762,573200004.0
2007-07-16 22:18:00,0.6762,0.6762,0.6761,0.6762,343099998.0
2007-07-16 22:19:00,0.6762,0.6762,0.67615,0.6762,46200000.0
2007-07-16 22:20:00,0.6762,0.6762,0.6762,0.6762,4000000.0
2007-07-16 22:21:00,0.6761,0.6762,0.6761,0.6762,632100001.0
2007-07-16 22:22:00,0.6762,0.6762,0.6761,0.6761,508099989.0
2007-07-16 22:23:00,0.67615,0.67615,0.6761,0.6761,576099994.0
2007-07-16 22:24:00,0.6761,0.6761,0.67605,0.6761,490500013.0
2007-07-16 22:25:00,0.6761,0.6762,0.6761,0.6762,375600008.0
2007-07-16 22:26:00,0.6762,0.67625,0.6762,0.67625,532699992.0
2007-07-16 22:27:00,0.6763,0.6763,0.67615,0.6762,1868299987.0
2007-07-16 22:28:00,0.6762,0.6762,0.67615,0.6762,1032900006.0
2007-07-16 22:29:00,0.6762,0.6762,0.6762,0.6762,49599999.0
2007-07-16 22:30:00,0.6762,0.6762,0.67615,0.6762,195800000.0
2007-07-16 22:31:00,0.6762,0.6762,0.6762,0.6762,85600000.0
2007-07-16 22:32:00,0.6762,0.6762,0.67615,0.6762,129300000.0
2007-07-16 22:33:00,0.6762,0.6762,0.67615,0.67615,282400004.0
2007-07-16 22:34:00,0.6762,0.6762,0.67615,0.67615,418000004.0
2007-07-16 22:35:00,0.6762,0.6762,0.67615,0.6762,760899996.0
2007-07-16 22:36:00,0.6762,0.6762,0.67615,0.6762,329400000.0
2007-07-16 22:37:00,0.67615,0.6762,0.67615,0.6762,157799998.0
2007-07-16 22:38:00,0.6762,0.6762,0.6762,0.6762,620000008.0
2007-07-16 22:39:00,0.6762,0.6763,0.6762,0.6763,461700006.0
2007-07-16 22:40:00,0.6763,0.6763,0.67615,0.6762,645299996.0
2007-07-16 22:41:00,0.67625,0.6763,0.67625,0.6763,14400000.0
2007-07-16 22:42:00,0.6763,0.6763,0.67615,0.67615,391600003.0
2007-07-16 22:43:00,0.6762,0.6762,0.6762,0.6762,512800004.0
2007-07-16 22:44:00,0.6762,0.6763,0.67615,0.6762,275999996.0
2007-07-16 22:45:00,0.6762,0.6763,0.6762,0.67625,179999993.0
2007-07-16 22:46:00,0.6763,0.6763,0.6763,0.6763,18400000.0
2007-07-16 22:47:00,0.6763,0.6763,0.67625,0.67625,49600000.0
2007-07-16 22:48:00,0.6763,0.6763,0.67625,0.67625,142399999.0
2007-07-16 22:49:00,0.6763,0.6763,0.67625,0.6763,193999998.0
2007-07-16 22:50:00,0.6763,0.6763,0.67625,0.67625,144800000.0
2007-07-16 22:51:00,0.6763,0.6763,0.6763,0.6763,52800000.0
2007-07-16 22:52:00,0.6763,0.6763,0.6762,0.6762,88400001.0
2007-07-16 22:53:00,0.6763,0.6763,0.67625,0.67625,56800000.0
2007-07-16 22:54:00,0.6762,0.6763,0.6762,0.6763,214400004.0
2007-07-16 22:55:00,0.6763,0.6763,0.6762,0.6762,132799998.0
2007-07-16 22:56:00,0.67625,0.67625,0.67625,0.67625,1600000.0
2007-07-16 22:57:00,0.67625,0.67625,0.67625,0.67625,1600000.0
2007-07-16 22:58:00,0.67625,0.6763,0.67625,0.6763,152800000.0
2007-07-16 22:59:00,0.6763,0.6763,0.67625,0.67625,354399994.0
2007-07-16 23:00:00,0.6761,0.6762,0.676,0.6762,253600000.0
2007-07-16 23:01:00,0.67621,0.67621,0.6761,0.6761,1003799993.0
2007-07-16 23:02:00,0.6761,0.6762,0.6761,0.6761,237099995.0
2007-07-16 23:03:00,0.6762,0.6762,0.6761,0.6761,97600001.0
2007-07-16 23:04:00,0.6761,0.6764,0.6761,0.6762,1032300020.0
2007-07-16 23:05:00,0.6762,0.6763,0.6762,0.6762,207999997.0
2007-07-16 23:06:00,0.6762,0.6762,0.6762,0.6762,85999998.0
2007-07-16 23:07:00,0.6762,0.6762,0.67615,0.67615,157199996.0
2007-07-16 23:08:00,0.6763,0.6763,0.6762,0.6763,135600002.0
2007-07-16 23:09:00,0.67625,0.67625,0.67614,0.6762,457600006.0
2007-07-16 23:10:00,0.6763,0.6763,0.6763,0.6763,84699999.0
2007-07-16 23:11:00,0.6763,0.6763,0.6762,0.6763,135599998.0
2007-07-16 23:12:00,0.6762,0.6763,0.6762,0.6763,157700000.0
2007-07-16 23:13:00,0.6763,0.6763,0.67625,0.67625,392800008.0
2007-07-16 23:14:00,0.6763,0.6763,0.67615,0.67615,210300002.0
2007-07-16 23:15:00,0.6762,0.6762,0.67615,0.6762,294700004.0
2007-07-16 23:16:00,0.6762,0.6762,0.6762,0.6762,541600003.0
2007-07-16 23:17:00,0.6761,0.6762,0.6761,0.6762,31700000.0
2007-07-16 23:18:00,0.6762,0.6762,0.6762,0.6762,219199996.0
2007-07-16 23:19:00,0.6762,0.6762,0.676,0.67615,244599998.0
2007-07-16 23:20:00,0.6762,0.6762,0.6762,0.6762,260600001.0
2007-07-16 23:21:00,0.6762,0.6762,0.67615,0.67615,129700002.0
2007-07-16 23:22:00,0.67615,0.6762,0.67615,0.6762,220200002.0
2007-07-16 23:23:00,0.6762,0.6762,0.6762,0.6762,144900001.0
2007-07-16 23:24:00,0.6762,0.6762,0.676,0.6761,184300000.0
2007-07-16 23:25:00,0.6762,0.6762,0.6761,0.6762,437999996.0
2007-07-16 23:26:00,0.6762,0.6762,0.6762,0.6762,186400000.0
2007-07-16 23:27:00,0.6762,0.6762,0.6761,0.6762,102600002.0
2007-07-16 23:28:00,0.6762,0.6762,0.6762,0.6762,114499995.0
2007-07-16 23:29:00,0.6762,0.6762,0.6762,0.6762,144800000.0
2007-07-16 23:30:00,0.6762,0.6763,0.6762,0.6763,111299998.0
2007-07-16 23:31:00,0.6761,0.6763,0.6761,0.6763,110999999.0
2007-07-16 23:32:00,0.6762,0.6763,0.6762,0.6763,147100000.0
2007-07-16 23:33:00,0.6762,0.6762,0.6762,0.6762,101300001.0
2007-07-16 23:34:00,0.6761,0.6762,0.6761,0.6762,238600004.0
2007-07-16 23:35:00,0.6762,0.6762,0.6762,0.6762,59199999.0
2007-07-16 23:36:00,0.6762,0.6762,0.6762,0.6762,90100000.0
2007-07-16 23:37:00,0.6762,0.6762,0.6762,0.6762,392000009.0
2007-07-16 23:38:00,0.6762,0.6762,0.676,0.6762,474700003.0
2007-07-16 23:39:00,0.6761,0.6762,0.6761,0.6762,417799989.0
2007-07-16 23:40:00,0.6762,0.6763,0.67605,0.67625,270800003.0
2007-07-16 23:41:00,0.6763,0.6763,0.6762,0.6763,269399998.0
2007-07-16 23:42:00,0.6763,0.6763,0.6761,0.6762,416500000.0
2007-07-16 23:43:00,0.6762,0.6762,0.6761,0.6762,879999996.0
2007-07-16 23:44:00,0.6762,0.6763,0.6761,0.6763,825799998.0
2007-07-16 23:45:00,0.6763,0.6763,0.6763,0.6763,168000000.0
2007-07-16 23:46:00,0.6763,0.6763,0.6761,0.6761,154499998.0
2007-07-16 23:47:00,0.67625,0.67625,0.6762,0.6762,208799994.0
2007-07-16 23:48:00,0.6763,0.6763,0.6763,0.6763,24000000.0
2007-07-16 23:49:00,0.6763,0.6763,0.6763,0.6763,24000000.0
2007-07-16 23:50:00,0.6763,0.6763,0.6763,0.6763,40000000.0
2007-07-16 23:51:00,0.6763,0.6763,0.67605,0.67605,85000000.0
2007-07-16 23:52:00,0.6762,0.6763,0.6762,0.6763,106499999.0
2007-07-16 23:53:00,0.6763,0.6763,0.6763,0.6763,26400000.0
2007-07-16 23:54:00,0.6763,0.6763,0.6762,0.6762,52500000.0
2007-07-16 23:55:00,0.6763,0.6763,0.6761,0.6761,89800000.0
2007-07-16 23:56:00,0.6762,0.6763,0.6762,0.67625,45299999.0
2007-07-16 23:57:00,0.6763,0.6763,0.6761,0.6761,127400000.0
2007-07-16 23:58:00,0.6762,0.6762,0.6761,0.6761,182500000.0
2007-07-16 23:59:00,0.6762,0.6762,0.6762,0.6762,105200000.0
2007-07-17 00:00:00,0.67635,0.67635,0.6762,0.6762,135900000.0
2007-07-17 00:01:00,0.6761,0.6762,0.6761,0.6762,62799999.0
2007-07-17 00:02:00,0.6763,0.6763,0.67625,0.6763,204000000.0
2007-07-17 00:03:00,0.6763,0.6763,0.6761,0.6761,67800000.0
2007-07-17 00:04:00,0.6761,0.6761,0.6761,0.6761,37300000.0
2007-07-17 00:05:00,0.6761,0.6763,0.6761,0.6762,460000001.0
2007-07-17 00:06:00,0.6762,0.6763,0.6761,0.6761,152400002.0
2007-07-17 00:07:00,0.6761,0.6763,0.6761,0.6763,78000000.0
2007-07-17 00:08:00,0.67625,0.6763,0.6761,0.6763,233600000.0
2007-07-17 00:09:00,0.6763,0.6763,0.6761,0.67625,106800000.0
2007-07-17 00:10:00,0.6763,0.6764,0.67605,0.6761,635100005.0
2007-07-17 00:11:00,0.67625,0.6764,0.6762,0.6764,214299997.0
2007-07-17 00:12:00,0.6764,0.6764,0.6764,0.6764,72000000.0
2007-07-17 00:13:00,0.67635,0.67635,0.6762,0.6763,91000000.0
2007-07-17 00:14:00,0.6762,0.67639,0.67615,0.67639,107199996.0
2007-07-17 00:15:00,0.6763,0.67635,0.6763,0.6763,110400000.0
2007-07-17 00:16:00,0.6763,0.6763,0.6763,0.6763,72400000.0
2007-07-17 00:17:00,0.6763,0.6763,0.67625,0.6763,180200002.0
2007-07-17 00:18:00,0.67618,0.67635,0.67618,0.67635,106800004.0
2007-07-17 00:19:00,0.6763,0.6763,0.6763,0.6763,32000000.0
2007-07-17 00:20:00,0.6763,0.6763,0.6762,0.6763,125000000.0
2007-07-17 00:21:00,0.6763,0.6763,0.67625,0.67625,246400000.0
2007-07-17 00:22:00,0.6763,0.6763,0.6763,0.6763,4500000.0
2007-07-17 00:23:00,0.6763,0.6763,0.6763,0.6763,87200000.0
2007-07-17 00:24:00,0.6763,0.6763,0.6762,0.6763,186100000.0
2007-07-17 00:25:00,0.6763,0.6763,0.67625,0.67625,234200005.0
2007-07-17 00:26:00,0.6763,0.6763,0.6763,0.6763,76800000.0
2007-07-17 00:27:00,0.6763,0.6763,0.6762,0.6763,216400002.0
2007-07-17 00:28:00,0.6763,0.6763,0.6763,0.6763,146400000.0
2007-07-17 00:29:00,0.6763,0.6763,0.6763,0.6763,206400000.0
2007-07-17 00:30:00,0.6763,0.6763,0.6763,0.6763,113600000.0
2007-07-17 00:31:00,0.6763,0.6763,0.6763,0.6763,261900001.0
2007-07-17 00:32:00,0.67625,0.6763,0.67625,0.6763,223000006.0
2007-07-17 00:33:00,0.6763,0.6763,0.67625,0.6763,199199996.0
2007-07-17 00:34:00,0.67637,0.67644,0.67618,0.67624,334900002.0
2007-07-17 00:35:00,0.6764,0.6764,0.67625,0.6763,245799992.0
2007-07-17 00:36:00,0.67638,0.67643,0.67635,0.67635,55000000.0
2007-07-17 00:37:00,0.67629,0.67629,0.67616,0.67629,44000000.0
2007-07-17 00:38:00,0.6763,0.6764,0.6763,0.6764,103200000.0
2007-07-17 00:39:00,0.6764,0.6764,0.6764,0.6764,36800000.0
2007-07-17 00:40:00,0.6764,0.6764,0.6764,0.6764,47200000.0
2007-07-17 00:41:00,0.6764,0.6764,0.6764,0.6764,57600001.0
2007-07-17 00:42:00,0.6764,0.6765,0.6764,0.6765,39999999.0
2007-07-17 00:43:00,0.6765,0.6765,0.6765,0.6765,9200000.0
2007-07-17 00:44:00,0.6765,0.6765,0.67645,0.6765,84400001.0
2007-07-17 00:45:00,0.6765,0.6765,0.6765,0.6765,8000000.0
2007-07-17 00:46:00,0.67645,0.6765,0.6764,0.6764,364000003.0
2007-07-17 00:47:00,0.6765,0.6765,0.6765,0.6765,10400000.0
2007-07-17 00:48:00,0.67641,0.67646,0.67627,0.67638,1042900002.0
2007-07-17 00:49:00,0.6765,0.6765,0.6765,0.6765,20800000.0
2007-07-17 00:50:00,0.6765,0.6765,0.6765,0.6765,216800001.0
2007-07-17 00:51:00,0.6765,0.67655,0.67635,0.67635,386400003.0
2007-07-17 00:52:00,0.6764,0.6765,0.67635,0.6764,335800000.0
2007-07-17 00:53:00,0.6764,0.6764,0.6763,0.6764,167999998.0
2007-07-17 00:54:00,0.67635,0.6764,0.67635,0.6764,159200000.0
2007-07-17 00:55:00,0.6764,0.67645,0.6764,0.67645,124800001.0
2007-07-17 00:56:00,0.67645,0.67645,0.6763,0.6764,650199997.0
2007-07-17 00:57:00,0.6764,0.6764,0.6764,0.6764,65600000.0
2007-07-17 00:58:00,0.6764,0.6764,0.67625,0.6763,337599992.0
2007-07-17 00:59:00,0.6763,0.6764,0.67625,0.6764,79300003.0
2007-07-17 01:00:00,0.6764,0.6764,0.67635,0.67635,41600000.0
2007-07-17 01:01:00,0.6764,0.6764,0.6763,0.6763,138400000.0
2007-07-17 01:02:00,0.6763,0.6764,0.6763,0.6764,640000000.0
2007-07-17 01:03:00,0.67618,0.67626,0.67607,0.67625,1875300016.0
2007-07-17 01:04:00,0.6764,0.6764,0.6764,0.6764,134400000.0
2007-07-17 01:05:00,0.6764,0.6764,0.6763,0.6764,82400001.0
2007-07-17 01:06:00,0.6764,0.6764,0.6764,0.6764,192800000.0
2007-07-17 01:07:00,0.67623,0.67628,0.67617,0.67622,596300004.0
2007-07-17 01:08:00,0.6764,0.6764,0.6764,0.6764,100000000.0
2007-07-17 01:09:00,0.6764,0.6764,0.6764,0.6764,106400000.0
2007-07-17 01:10:00,0.6764,0.6764,0.67635,0.67635,270399999.0
2007-07-17 01:11:00,0.6764,0.6764,0.6764,0.6764,60000000.0
2007-07-17 01:12:00,0.6764,0.6764,0.6764,0.6764,60000000.0
2007-07-17 01:13:00,0.6764,0.6764,0.6764,0.6764,12000000.0
2007-07-17 01:14:00,0.6764,0.6764,0.6764,0.6764,84000000.0
2007-07-17 01:15:00,0.6764,0.6764,0.6764,0.6764,23200000.0
2007-07-17 01:16:00,0.6764,0.6764,0.6764,0.6764,35200000.0
2007-07-17 01:17:00,0.6764,0.6764,0.6764,0.6764,98400000.0
2007-07-17 01:18:00,0.6764,0.6764,0.6763,0.6763,147199996.0
2007-07-17 01:19:00,0.67623,0.67625,0.6762,0.67625,413500000.0
2007-07-17 01:20:00,0.6763,0.6763,0.6762,0.6762,242200001.0
2007-07-17 01:21:00,0.6762,0.6763,0.6762,0.6763,837600014.0
2007-07-17 01:22:00,0.6763,0.6763,0.6763,0.6763,95200001.0
2007-07-17 01:23:00,0.6764,0.6764,0.6764,0.6764,27200000.0
2007-07-17 01:24:00,0.6764,0.6764,0.67625,0.67625,120800001.0
2007-07-17 01:25:00,0.67625,0.6764,0.67625,0.6764,180000004.0
2007-07-17 01:26:00,0.6764,0.6764,0.6764,0.6764,5700000.0
2007-07-17 01:27:00,0.6764,0.6764,0.6764,0.6764,16000000.0
2007-07-17 01:28:00,0.67623,0.67631,0.6762,0.67631,454300012.0
2007-07-17 01:29:00,0.67623,0.67623,0.67603,0.67617,1324500042.0
2007-07-17 01:30:00,0.6764,0.6764,0.6764,0.6764,17600000.0
2007-07-17 01:31:00,0.6764,0.6764,0.6764,0.6764,5600000.0
2007-07-17 01:32:00,0.6762,0.67626,0.67619,0.67623,451100003.0
2007-07-17 01:33:00,0.6764,0.6764,0.6764,0.6764,16000000.0
2007-07-17 01:34:00,0.67625,0.6763,0.67625,0.67627,216299999.0
2007-07-17 01:35:00,0.67623,0.67625,0.6762,0.67623,755200010.0
2007-07-17 01:36:00,0.67631,0.67631,0.67625,0.6763,116800002.0
2007-07-17 01:37:00,0.6762,0.67628,0.67615,0.67628,567100002.0
2007-07-17 01:38:00,0.6764,0.6764,0.6764,0.6764,24000000.0
2007-07-17 01:39:00,0.6764,0.6764,0.6764,0.6764,3200000.0
2007-07-17 01:40:00,0.6764,0.6764,0.6764,0.6764,8000000.0
2007-07-17 01:41:00,0.6764,0.6764,0.6764,0.6764,27200000.0
2007-07-17 01:42:00,0.6764,0.6764,0.67635,0.67635,52000000.0
2007-07-17 01:43:00,0.6764,0.6764,0.6764,0.6764,12000000.0
2007-07-17 01:44:00,0.6762,0.67632,0.67614,0.67632,245299998.0
2007-07-17 01:45:00,0.67635,0.67635,0.67635,0.67635,141399999.0
2007-07-17 01:46:00,0.6764,0.6764,0.6764,0.6764,60000000.0
2007-07-17 01:47:00,0.6764,0.6764,0.6763,0.6764,390400001.0
2007-07-17 01:48:00,0.6764,0.6764,0.6764,0.6764,60000000.0
2007-07-17 01:49:00,0.6764,0.6764,0.67635,0.67635,13500000.0
2007-07-17 01:50:00,0.6762,0.67631,0.67606,0.67631,603200002.0
2007-07-17 01:51:00,0.67625,0.67632,0.67624,0.67627,579200006.0
2007-07-17 01:52:00,0.6764,0.6764,0.67635,0.67635,20000000.0
2007-07-17 01:53:00,0.6764,0.6764,0.6763,0.67635,1030400009.0
2007-07-17 01:54:00,0.67635,0.6764,0.67635,0.6764,359200000.0
2007-07-17 01:55:00,0.6764,0.6764,0.6763,0.6763,42399998.0
2007-07-17 01:56:00,0.6764,0.6764,0.6764,0.6764,33600000.0
2007-07-17 01:57:00,0.6764,0.6764,0.6763,0.67635,227199995.0
2007-07-17 01:58:00,0.67635,0.6764,0.67635,0.6764,24800000.0
2007-07-17 01:59:00,0.6764,0.6764,0.6764,0.6764,88800000.0
2007-07-17 02:00:00,0.6764,0.6764,0.67635,0.6764,92000000.0
2007-07-17 02:01:00,0.6764,0.6764,0.6764,0.6764,212000000.0
2007-07-17 02:02:00,0.6764,0.6764,0.6764,0.6764,220000000.0
2007-07-17 02:03:00,0.6764,0.6764,0.67635,0.67635,162400000.0
2007-07-17 02:04:00,0.6764,0.6764,0.67635,0.67635,443800000.0
2007-07-17 02:05:00,0.6764,0.6765,0.67635,0.67645,1874699985.0
2007-07-17 02:06:00,0.6765,0.6766,0.6765,0.6765,616699993.0
2007-07-17 02:08:00,0.6765,0.6765,0.6765,0.6765,570400012.0
2007-07-17 02:09:00,0.6765,0.6765,0.67645,0.6765,560199996.0
2007-07-17 02:10:00,0.6765,0.6765,0.6765,0.6765,580700006.0
2007-07-17 02:11:00,0.6765,0.6765,0.6765,0.6765,54400002.0
2007-07-17 02:12:00,0.6765,0.6765,0.6765,0.6765,328800001.0
2007-07-17 02:13:00,0.6765,0.6765,0.6765,0.6765,38400001.0
2007-07-17 02:14:00,0.67642,0.67643,0.67629,0.67643,144000000.0
2007-07-17 02:15:00,0.6765,0.6765,0.6765,0.6765,187999999.0
2007-07-17 02:16:00,0.6765,0.6765,0.6764,0.6764,720899993.0
2007-07-17 02:17:00,0.6764,0.6765,0.6764,0.6765,803499996.0
2007-07-17 02:18:00,0.6765,0.6765,0.6765,0.6765,57600000.0
2007-07-17 02:19:00,0.6765,0.6765,0.67645,0.67645,62400000.0
2007-07-17 02:20:00,0.6765,0.6765,0.6765,0.6765,92000000.0
2007-07-17 02:21:00,0.6765,0.6765,0.67645,0.67645,732000011.0
2007-07-17 02:22:00,0.67645,0.6765,0.67645,0.6765,636900003.0
2007-07-17 02:23:00,0.6765,0.6765,0.6765,0.6765,57599998.0
2007-07-17 02:24:00,0.6765,0.6765,0.67645,0.6765,702599997.0
2007-07-17 02:25:00,0.6765,0.6765,0.6765,0.6765,58400002.0
2007-07-17 02:26:00,0.6765,0.67655,0.6765,0.6765,356699996.0
2007-07-17 02:27:00,0.6765,0.6766,0.67645,0.6765,332399998.0
2007-07-17 02:28:00,0.67655,0.67655,0.6765,0.6765,54300001.0
2007-07-17 02:29:00,0.6765,0.6765,0.6765,0.6765,706399992.0
2007-07-17 02:30:00,0.6765,0.6765,0.6765,0.6765,1392400048.0
2007-07-17 02:31:00,0.6765,0.6765,0.67635,0.67645,150399999.0
2007-07-17 02:32:00,0.67645,0.67645,0.67645,0.67645,14400000.0
2007-07-17 02:33:00,0.67645,0.6765,0.6764,0.6765,553899982.0
2007-07-17 02:34:00,0.6765,0.6765,0.67645,0.67645,129600000.0
2007-07-17 02:35:00,0.6765,0.6765,0.67645,0.6765,196800000.0
2007-07-17 02:36:00,0.6765,0.6765,0.6765,0.6765,127199999.0
2007-07-17 02:37:00,0.6765,0.6765,0.67645,0.67645,311899997.0
2007-07-17 02:38:00,0.67645,0.6765,0.67645,0.6765,254399997.0
2007-07-17 02:39:00,0.6765,0.6765,0.6765,0.6765,212000000.0
2007-07-17 02:40:00,0.6765,0.6765,0.6764,0.67645,425900002.0
2007-07-17 02:41:00,0.6765,0.6765,0.6765,0.6765,402399993.0
2007-07-17 02:42:00,0.6765,0.6765,0.6765,0.6765,107199997.0
2007-07-17 02:43:00,0.6765,0.6765,0.67645,0.6765,242199999.0
2007-07-17 02:44:00,0.6765,0.6765,0.6765,0.6765,162700001.0
2007-07-17 02:45:00,0.6765,0.6765,0.67635,0.6764,1472999999.0
2007-07-17 02:46:00,0.67645,0.6765,0.67645,0.6765,133599995.0
2007-07-17 02:47:00,0.6765,0.6765,0.6765,0.6765,499999994.0
2007-07-17 02:48:00,0.67645,0.6765,0.6764,0.67645,519600000.0
2007-07-17 02:49:00,0.67645,0.67645,0.67645,0.67645,23200000.0
2007-07-17 02:50:00,0.67645,0.67645,0.6764,0.67645,67900002.0
2007-07-17 02:51:00,0.67645,0.67645,0.67645,0.67645,19600000.0
2007-07-17 02:52:00,0.6764,0.6764,0.67635,0.6764,580300004.0
2007-07-17 02:53:00,0.6764,0.6764,0.67635,0.67635,289100008.0
2007-07-17 02:54:00,0.6764,0.6765,0.67635,0.6764,1580200015.0
2007-07-17 02:55:00,0.6765,0.6766,0.6764,0.6765,1873800017.0
2007-07-17 02:56:00,0.6766,0.67665,0.6765,0.67655,1873800017.0
2007-07-17 02:57:00,0.67655,0.67655,0.67645,0.6765,690099989.0
2007-07-17 02:58:00,0.6765,0.6766,0.6765,0.6766,1105899996.0
2007-07-17 02:59:00,0.67665,0.67675,0.67665,0.6767,1191700003.0
2007-07-17 03:00:00,0.6767,0.67675,0.67665,0.6767,1366499982.0
2007-07-17 03:01:00,0.6767,0.6767,0.6767,0.6767,1465999995.0
2007-07-17 03:02:00,0.6767,0.6768,0.67665,0.6767,2034799994.0
2007-07-17 03:03:00,0.6768,0.6768,0.67675,0.6768,338499992.0
2007-07-17 03:04:00,0.6768,0.6768,0.6767,0.67675,388800006.0
2007-07-17 03:05:00,0.6767,0.6767,0.67665,0.6767,518400002.0
2007-07-17 03:06:00,0.6767,0.6768,0.67665,0.67665,556299999.0
2007-07-17 03:07:00,0.67665,0.67675,0.67665,0.6767,560400008.0
2007-07-17 03:08:00,0.6767,0.6767,0.6767,0.6767,67000000.0
2007-07-17 03:09:00,0.6767,0.6767,0.6767,0.6767,438000000.0
2007-07-17 03:10:00,0.6767,0.6767,0.6767,0.6767,919199996.0
2007-07-17 03:11:00,0.6767,0.6767,0.6767,0.6767,1033300004.0
2007-07-17 03:12:00,0.6767,0.6767,0.6766,0.6767,887099999.0
2007-07-17 03:13:00,0.6767,0.6767,0.6767,0.6767,135600002.0
2007-07-17 03:14:00,0.6767,0.6767,0.6766,0.6766,797899976.0
2007-07-17 03:15:00,0.67665,0.67665,0.6766,0.67665,445599988.0
2007-07-17 03:16:00,0.67665,0.6767,0.67665,0.67665,140000000.0
2007-07-17 03:17:00,0.67665,0.6767,0.67665,0.6767,26400000.0
2007-07-17 03:18:00,0.67665,0.67665,0.6766,0.67665,100599997.0
2007-07-17 03:19:00,0.67647,0.67655,0.67647,0.6765,923900003.0
2007-07-17 03:20:00,0.67665,0.67665,0.6766,0.6766,795499996.0
2007-07-17 03:21:00,0.6766,0.67665,0.6766,0.67665,110200002.0
2007-07-17 03:22:00,0.67665,0.67665,0.67665,0.67665,14400000.0
2007-07-17 03:23:00,0.67665,0.6767,0.67665,0.6767,62300000.0
2007-07-17 03:24:00,0.6767,0.6767,0.6766,0.6767,486900001.0
2007-07-17 03:25:00,0.6767,0.6767,0.6767,0.6767,38400000.0
2007-07-17 03:26:00,0.6767,0.6767,0.6767,0.6767,108000000.0
2007-07-17 03:27:00,0.6767,0.6767,0.6766,0.6766,221200001.0
2007-07-17 03:28:00,0.67665,0.67665,0.6766,0.6766,139800000.0
2007-07-17 03:29:00,0.6766,0.6766,0.6766,0.6766,55200001.0
2007-07-17 03:30:00,0.6766,0.6766,0.6766,0.6766,262700001.0
2007-07-17 03:31:00,0.6766,0.6766,0.67645,0.67645,894599992.0
2007-07-17 03:32:00,0.67655,0.6766,0.67655,0.6766,56000000.0
2007-07-17 03:33:00,0.6766,0.6766,0.6765,0.6765,181199996.0
2007-07-17 03:34:00,0.6766,0.6766,0.6766,0.6766,152000000.0
2007-07-17 03:35:00,0.6766,0.6766,0.6766,0.6766,86399998.0
2007-07-17 03:36:00,0.6766,0.6766,0.6766,0.6766,158399998.0
2007-07-17 03:37:00,0.6766,0.6766,0.67655,0.6766,1142100009.0
2007-07-17 03:38:00,0.6766,0.6766,0.6766,0.6766,67100002.0
2007-07-17 03:39:00,0.6766,0.6766,0.67635,0.6764,1494300012.0
2007-07-17 03:40:00,0.67645,0.6765,0.67645,0.6765,290400006.0
2007-07-17 03:41:00,0.6765,0.6765,0.6765,0.6765,106800004.0
2007-07-17 03:42:00,0.6765,0.6765,0.6765,0.6765,90800004.0
2007-07-17 03:43:00,0.6765,0.6765,0.67645,0.6765,243200005.0
2007-07-17 03:44:00,0.6765,0.6765,0.67645,0.67645,106399998.0
2007-07-17 03:45:00,0.6765,0.6765,0.6765,0.6765,61299998.0
2007-07-17 03:46:00,0.6765,0.6765,0.6765,0.6765,191199995.0
2007-07-17 03:47:00,0.67641,0.67642,0.67627,0.67638,356800005.0
2007-07-17 03:48:00,0.6765,0.6765,0.6765,0.6765,41599998.0
2007-07-17 03:49:00,0.6765,0.6765,0.6765,0.6765,41599998.0
2007-07-17 03:50:00,0.6765,0.6765,0.67645,0.67645,73599998.0
2007-07-17 03:51:00,0.6765,0.6765,0.67645,0.67645,93399999.0
2007-07-17 03:52:00,0.6765,0.6765,0.6765,0.6765,136700000.0
2007-07-17 03:53:00,0.6765,0.6765,0.67645,0.6765,295199995.0
2007-07-17 03:54:00,0.6765,0.6765,0.6765,0.6765,18400000.0
2007-07-17 03:55:00,0.6765,0.6765,0.67645,0.6765,147699997.0
2007-07-17 03:56:00,0.6765,0.6765,0.6765,0.6765,175999993.0
2007-07-17 03:57:00,0.6765,0.6765,0.6765,0.6765,257599993.0
2007-07-17 03:58:00,0.6765,0.6765,0.67645,0.6765,481700004.0
2007-07-17 03:59:00,0.6765,0.67655,0.6765,0.67655,299299993.0
2007-07-17 04:00:00,0.67655,0.6766,0.6765,0.6765,558699989.0
2007-07-17 04:01:00,0.6765,0.6766,0.67645,0.6765,746099992.0
2007-07-17 04:02:00,0.6765,0.6765,0.6765,0.6765,315899982.0
2007-07-17 04:03:00,0.6765,0.67655,0.67645,0.6765,788700015.0
2007-07-17 04:04:00,0.6765,0.6765,0.6765,0.6765,203399997.0
2007-07-17 04:05:00,0.6765,0.6765,0.6765,0.6765,213699988.0
2007-07-17 04:06:00,0.6765,0.6765,0.6765,0.6765,418799989.0
2007-07-17 04:07:00,0.6765,0.6765,0.67645,0.6765,586500003.0
2007-07-17 04:08:00,0.6765,0.6765,0.6765,0.6765,107099998.0
2007-07-17 04:09:00,0.6765,0.6765,0.67645,0.67645,243500004.0
2007-07-17 04:10:00,0.6765,0.6765,0.67645,0.67645,278599997.0
2007-07-17 04:11:00,0.6765,0.6765,0.6765,0.6765,218399993.0
2007-07-17 04:12:00,0.67645,0.6765,0.67645,0.6765,223999995.0
2007-07-17 04:13:00,0.6765,0.6765,0.6765,0.6765,124799994.0
2007-07-17 04:14:00,0.6765,0.6765,0.67645,0.67645,78299998.0
2007-07-17 04:15:00,0.67645,0.6765,0.67645,0.6765,156799994.0
2007-07-17 04:16:00,0.6765,0.6765,0.6765,0.6765,165599993.0
2007-07-17 04:17:00,0.6765,0.6765,0.6765,0.6765,144799994.0
2007-07-17 04:18:00,0.6765,0.6765,0.6765,0.6765,572699984.0
2007-07-17 04:19:00,0.6765,0.6765,0.67645,0.6765,139200000.0
2007-07-17 04:20:00,0.6765,0.6765,0.67645,0.6765,220799998.0
2007-07-17 04:21:00,0.6765,0.6765,0.67645,0.6765,289199999.0
2007-07-17 04:22:00,0.67645,0.6765,0.6764,0.6765,278099997.0
2007-07-17 04:23:00,0.6765,0.6765,0.6765,0.6765,82499997.0
2007-07-17 04:24:00,0.6765,0.6765,0.67645,0.6765,122399997.0
2007-07-17 04:25:00,0.6765,0.6765,0.67645,0.67645,327999999.0
2007-07-17 04:26:00,0.67645,0.6765,0.67645,0.67645,188300000.0
2007-07-17 04:27:00,0.6765,0.6765,0.6765,0.6765,347199997.0
2007-07-17 04:28:00,0.6765,0.6765,0.6765,0.6765,31200000.0
2007-07-17 04:29:00,0.6765,0.6765,0.6765,0.6765,69600000.0
2007-07-17 04:30:00,0.6765,0.6765,0.6765,0.6765,118400000.0
2007-07-17 04:31:00,0.6765,0.6766,0.6765,0.67655,833699986.0
2007-07-17 04:32:00,0.67655,0.6766,0.67655,0.67655,913999997.0
2007-07-17 04:33:00,0.67655,0.6766,0.67645,0.67655,1619599987.0
2007-07-17 04:34:00,0.67655,0.67655,0.6765,0.6765,517199995.0
2007-07-17 04:35:00,0.6765,0.6765,0.67645,0.67645,401100000.0
2007-07-17 04:36:00,0.6765,0.6766,0.6765,0.6765,308900007.0
2007-07-17 04:37:00,0.6765,0.6765,0.6765,0.6765,308900007.0
2007-07-17 04:38:00,0.6765,0.6766,0.6765,0.67655,208099996.0
2007-07-17 04:39:00,0.67655,0.6766,0.67645,0.67655,1449500000.0
2007-07-17 04:40:00,0.6766,0.6766,0.6765,0.6766,582499989.0
2007-07-17 04:41:00,0.6766,0.6766,0.67655,0.6766,709799993.0
2007-07-17 04:42:00,0.6766,0.6766,0.67655,0.6766,140000000.0
2007-07-17 04:43:00,0.6766,0.6766,0.6766,0.6766,159999997.0
2007-07-17 04:44:00,0.6766,0.6766,0.6766,0.6766,92000000.0
2007-07-17 04:45:00,0.67655,0.6766,0.6765,0.6766,369299995.0
2007-07-17 04:46:00,0.6766,0.6766,0.67655,0.6766,371199998.0
2007-07-17 04:47:00,0.6766,0.6766,0.67655,0.67655,146400000.0
2007-07-17 04:48:00,0.67655,0.67655,0.6765,0.6765,1169300005.0
2007-07-17 04:49:00,0.6765,0.6765,0.6765,0.6765,47099998.0
2007-07-17 04:50:00,0.6765,0.6765,0.6765,0.6765,445700004.0
2007-07-17 04:51:00,0.6765,0.6765,0.67645,0.6765,649100000.0
2007-07-17 04:53:00,0.67645,0.6765,0.67645,0.6765,1163500003.0
2007-07-17 04:54:00,0.6765,0.6766,0.6765,0.6766,1298500010.0
2007-07-17 04:55:00,0.6766,0.6766,0.6766,0.6766,65400002.0
2007-07-17 04:56:00,0.6766,0.6766,0.6766,0.6766,916299984.0
2007-07-17 04:57:00,0.6766,0.6766,0.67655,0.67655,689199994.0
2007-07-17 04:58:00,0.6766,0.6767,0.6766,0.67665,988399994.0
2007-07-17 04:59:00,0.6767,0.6767,0.6766,0.67665,176100000.0
2007-07-17 05:00:00,0.6767,0.6767,0.6767,0.6767,26400000.0
2007-07-17 05:01:00,0.6767,0.6767,0.6766,0.67665,282100000.0
2007-07-17 05:02:00,0.6767,0.6767,0.6767,0.6767,71200000.0
2007-07-17 05:03:00,0.67665,0.67665,0.67655,0.67655,702399997.0
2007-07-17 05:04:00,0.6766,0.6766,0.6766,0.6766,464199997.0
2007-07-17 05:05:00,0.6766,0.6766,0.6766,0.6766,408999999.0
2007-07-17 05:06:00,0.6766,0.6766,0.67655,0.67655,615399991.0
2007-07-17 05:07:00,0.6765,0.6766,0.6764,0.6764,221000003.0
2007-07-17 05:08:00,0.6764,0.6766,0.6764,0.6766,519800015.0
2007-07-17 05:09:00,0.6766,0.6766,0.67655,0.67655,735500003.0
2007-07-17 05:10:00,0.6766,0.6766,0.6766,0.6766,150800000.0
2007-07-17 05:11:00,0.6766,0.6766,0.6766,0.6766,310000000.0
2007-07-17 05:12:00,0.6766,0.6766,0.6766,0.6766,122900002.0
2007-07-17 05:13:00,0.6766,0.67665,0.67655,0.67665,269700000.0
2007-07-17 05:14:00,0.6767,0.6767,0.6767,0.6767,12000000.0
2007-07-17 05:15:00,0.67665,0.6767,0.6766,0.6766,346900001.0
2007-07-17 05:16:00,0.6767,0.6767,0.6767,0.6767,203300000.0
2007-07-17 05:17:00,0.6767,0.6767,0.6767,0.6767,250400001.0
2007-07-17 05:18:00,0.6767,0.6767,0.6767,0.6767,12000000.0
2007-07-17 05:19:00,0.6767,0.6767,0.6767,0.6767,12000000.0
2007-07-17 05:20:00,0.6767,0.6767,0.6767,0.6767,48000000.0
2007-07-17 05:21:00,0.6767,0.6767,0.6767,0.6767,64000000.0
2007-07-17 05:22:00,0.67654,0.67665,0.67648,0.67664,593700005.0
2007-07-17 05:23:00,0.6767,0.6767,0.6767,0.6767,24000000.0
2007-07-17 05:24:00,0.6767,0.6767,0.6767,0.6767,91800000.0
2007-07-17 05:25:00,0.6767,0.6767,0.6767,0.6767,168400001.0
2007-07-17 05:26:00,0.6767,0.6767,0.6767,0.6767,275899998.0
2007-07-17 05:27:00,0.6767,0.6767,0.6767,0.6767,479599998.0
2007-07-17 05:28:00,0.6767,0.6767,0.67665,0.6767,345499994.0
2007-07-17 05:29:00,0.6767,0.6767,0.67665,0.6767,413799995.0
2007-07-17 05:30:00,0.6767,0.6767,0.6765,0.6767,112600001.0
2007-07-17 05:31:00,0.6766,0.6767,0.6765,0.6767,297200003.0
2007-07-17 05:32:00,0.6767,0.6767,0.6766,0.6767,414399999.0
2007-07-17 05:33:00,0.67665,0.6768,0.67655,0.6768,441199998.0
2007-07-17 05:34:00,0.6768,0.6768,0.6768,0.6768,40000000.0
2007-07-17 05:35:00,0.67675,0.67675,0.67665,0.67665,151300002.0
2007-07-17 05:36:00,0.6767,0.6767,0.67665,0.6767,242000000.0
2007-07-17 05:37:00,0.6767,0.6768,0.67665,0.67665,811599989.0
2007-07-17 05:38:00,0.6767,0.6767,0.67665,0.6767,1139499976.0
2007-07-17 05:39:00,0.6767,0.6767,0.6767,0.6767,1589599993.0
2007-07-17 05:40:00,0.6767,0.6767,0.67665,0.6767,1148399975.0
2007-07-17 05:41:00,0.6767,0.6767,0.6766,0.6767,1162299996.0
2007-07-17 05:42:00,0.67665,0.6768,0.67665,0.6767,378799996.0
2007-07-17 05:43:00,0.6767,0.6768,0.6767,0.6768,178100003.0
2007-07-17 05:44:00,0.67649,0.67678,0.67649,0.67678,51100000.0
2007-07-17 05:45:00,0.6768,0.6768,0.6767,0.6768,479399993.0
2007-07-17 05:46:00,0.6768,0.6768,0.67675,0.6768,256700002.0
2007-07-17 05:47:00,0.6768,0.6768,0.67675,0.6768,1271599993.0
2007-07-17 05:48:00,0.6768,0.6768,0.6766,0.6768,1426399998.0
2007-07-17 05:49:00,0.6768,0.6768,0.6767,0.6767,625499992.0
2007-07-17 05:50:00,0.6768,0.6768,0.6766,0.67675,460200003.0
2007-07-17 05:51:00,0.6768,0.6768,0.6767,0.6767,429300011.0
2007-07-17 05:52:00,0.6768,0.6768,0.6767,0.6768,581000009.0
2007-07-17 05:53:00,0.67659,0.67676,0.67659,0.67676,320899999.0
2007-07-17 05:54:00,0.67663,0.67674,0.67663,0.67674,175299998.0
2007-07-17 05:55:00,0.6768,0.6768,0.67675,0.67675,361300001.0
2007-07-17 05:56:00,0.6768,0.6768,0.6766,0.6766,249800003.0
2007-07-17 05:57:00,0.67676,0.67676,0.67666,0.67674,255499995.0
2007-07-17 05:58:00,0.6767,0.6768,0.6767,0.6767,1451699997.0
2007-07-17 05:59:00,0.6767,0.6767,0.6767,0.6767,478000020.0
2007-07-17 06:00:00,0.6767,0.6767,0.67665,0.6767,870400013.0
2007-07-17 06:01:00,0.6767,0.6767,0.6767,0.6767,134799997.0
2007-07-17 06:02:00,0.67656,0.67664,0.67656,0.67664,36599998.0
2007-07-17 06:03:00,0.6767,0.6767,0.6767,0.6767,155500002.0
2007-07-17 06:04:00,0.6767,0.6768,0.6767,0.6768,1170699998.0
2007-07-17 06:05:00,0.6768,0.6768,0.67675,0.67675,809899989.0
2007-07-17 06:06:00,0.67675,0.6768,0.67675,0.6768,273799994.0
2007-07-17 06:07:00,0.6767,0.6768,0.6767,0.6768,230199999.0
2007-07-17 06:08:00,0.6768,0.6768,0.6766,0.6766,479899994.0
2007-07-17 06:09:00,0.6766,0.6767,0.6766,0.67665,300800005.0
2007-07-17 06:10:00,0.6767,0.6767,0.6767,0.6767,351800003.0
2007-07-17 06:11:00,0.6767,0.6767,0.6767,0.6767,119900000.0
2007-07-17 06:12:00,0.6767,0.6767,0.6767,0.6767,92000000.0
2007-07-17 06:13:00,0.6767,0.6767,0.6767,0.6767,32600000.0
2007-07-17 06:14:00,0.6767,0.6767,0.6767,0.6767,477200001.0
2007-07-17 06:15:00,0.6767,0.6768,0.6767,0.6768,298699994.0
2007-07-17 06:16:00,0.6768,0.6768,0.6768,0.6768,87200000.0
2007-07-17 06:17:00,0.6768,0.6768,0.67675,0.67675,187200000.0
2007-07-17 06:18:00,0.6767,0.6767,0.6767,0.6767,601000010.0
2007-07-17 06:19:00,0.6767,0.6768,0.67665,0.6767,613900000.0
2007-07-17 06:20:00,0.6767,0.6767,0.67665,0.67665,162000000.0
2007-07-17 06:21:00,0.6767,0.6767,0.6767,0.6767,146599998.0
2007-07-17 06:22:00,0.6767,0.6767,0.6767,0.6767,336299994.0
2007-07-17 06:23:00,0.6767,0.6767,0.67665,0.6767,557199985.0
2007-07-17 06:24:00,0.6767,0.6768,0.6767,0.6767,1263299986.0
2007-07-17 06:25:00,0.6767,0.6768,0.6767,0.6767,703899996.0
2007-07-17 06:26:00,0.6767,0.6767,0.67665,0.6767,290199998.0
2007-07-17 06:27:00,0.6767,0.6767,0.6767,0.6767,251699996.0
2007-07-17 06:28:00,0.6767,0.6767,0.67665,0.67665,341799992.0
2007-07-17 06:29:00,0.6767,0.6767,0.6767,0.6767,414399992.0
2007-07-17 06:30:00,0.6767,0.6767,0.6767,0.6767,297099998.0
2007-07-17 06:31:00,0.6767,0.6767,0.6767,0.6767,1152799994.0
2007-07-17 06:32:00,0.6767,0.6767,0.6767,0.6767,76799999.0
2007-07-17 06:33:00,0.6767,0.6767,0.6767,0.6767,254399990.0
2007-07-17 06:34:00,0.67649,0.67664,0.67644,0.67644,232399996.0
2007-07-17 06:35:00,0.6767,0.6767,0.6767,0.6767,103499996.0
2007-07-17 06:36:00,0.6767,0.6767,0.67665,0.6767,302999992.0
2007-07-17 06:37:00,0.6767,0.6767,0.6767,0.6767,260799989.0
2007-07-17 06:38:00,0.6767,0.6767,0.6767,0.6767,99199996.0
2007-07-17 06:39:00,0.6767,0.6767,0.6767,0.6767,63200000.0
2007-07-17 06:40:00,0.67647,0.67667,0.67647,0.67649,84300000.0
2007-07-17 06:41:00,0.67657,0.67663,0.67657,0.67663,68900000.0
2007-07-17 06:42:00,0.6767,0.6767,0.67665,0.6767,521600008.0
2007-07-17 06:43:00,0.6767,0.6767,0.6767,0.6767,709600021.0
2007-07-17 06:44:00,0.6767,0.6767,0.6767,0.6767,700499980.0
2007-07-17 06:45:00,0.6767,0.6768,0.6767,0.6768,617099989.0
2007-07-17 06:46:00,0.6768,0.6768,0.67675,0.67675,112800000.0
2007-07-17 06:47:00,0.67675,0.6768,0.67665,0.6768,1088599999.0
2007-07-17 06:48:00,0.6768,0.6768,0.67675,0.6768,396399999.0
2007-07-17 06:49:00,0.6768,0.6768,0.6768,0.6768,178399992.0
2007-07-17 06:50:00,0.6768,0.6768,0.67675,0.6768,606899991.0
2007-07-17 06:51:00,0.6768,0.6768,0.67675,0.67675,525199994.0
2007-07-17 06:52:00,0.6768,0.6768,0.67675,0.6768,248700004.0
2007-07-17 06:53:00,0.67675,0.6768,0.67665,0.6768,718000006.0
2007-07-17 06:54:00,0.67675,0.6768,0.67675,0.6768,92000000.0
2007-07-17 06:55:00,0.6768,0.6768,0.6767,0.6768,169500002.0
2007-07-17 06:56:00,0.6768,0.6768,0.67665,0.6767,1260300032.0
2007-07-17 06:57:00,0.6767,0.67675,0.6767,0.67675,525199992.0
2007-07-17 06:58:00,0.67675,0.6768,0.6767,0.6768,630000000.0
2007-07-17 06:59:00,0.6768,0.6768,0.67675,0.67675,75900000.0
2007-07-17 07:00:00,0.67675,0.6768,0.6767,0.6767,912000009.0
2007-07-17 07:01:00,0.6767,0.6767,0.6767,0.6767,881800031.0
2007-07-17 07:02:00,0.6767,0.6767,0.6767,0.6767,124200004.0
2007-07-17 07:03:00,0.67657,0.67665,0.67651,0.67655,350100000.0
2007-07-17 07:04:00,0.6767,0.6767,0.67665,0.67665,61900001.0
2007-07-17 07:05:00,0.67665,0.6767,0.6766,0.6766,866100017.0
2007-07-17 07:06:00,0.6766,0.6766,0.67655,0.67655,334400002.0
2007-07-17 07:07:00,0.6766,0.6766,0.67655,0.67655,974400007.0
2007-07-17 07:08:00,0.6766,0.6766,0.67655,0.6766,457400012.0
2007-07-17 07:09:00,0.6766,0.6766,0.67655,0.6766,405000004.0
2007-07-17 07:10:00,0.6766,0.6766,0.6766,0.6766,491800000.0
2007-07-17 07:11:00,0.6766,0.6766,0.6766,0.6766,195199994.0
2007-07-17 07:12:00,0.6766,0.6766,0.67655,0.67655,344400001.0
2007-07-17 07:13:00,0.6766,0.6766,0.6766,0.6766,56600000.0
2007-07-17 07:14:00,0.67659,0.67663,0.67648,0.67648,383400007.0
2007-07-17 07:15:00,0.67651,0.67651,0.67638,0.67638,224800004.0
2007-07-17 07:16:00,0.6766,0.6766,0.6766,0.6766,108400000.0
2007-07-17 07:17:00,0.6766,0.6766,0.6766,0.6766,553499989.0
2007-07-17 07:18:00,0.6766,0.6766,0.6766,0.6766,726299974.0
2007-07-17 07:19:00,0.6766,0.67665,0.6766,0.67665,143699997.0
2007-07-17 07:20:00,0.67665,0.67665,0.6766,0.6766,236300007.0
2007-07-17 07:21:00,0.67665,0.6767,0.6766,0.6767,293800004.0
2007-07-17 07:22:00,0.6767,0.6767,0.67665,0.6767,218399994.0
2007-07-17 07:23:00,0.6767,0.6767,0.67665,0.67665,302400000.0
2007-07-17 07:24:00,0.67665,0.67665,0.6766,0.6766,540300020.0
2007-07-17 07:25:00,0.6766,0.6766,0.6766,0.6766,590500030.0
2007-07-17 07:26:00,0.6766,0.6766,0.6766,0.6766,750100036.0
2007-07-17 07:27:00,0.67665,0.67665,0.6766,0.6766,44700002.0
2007-07-17 07:28:00,0.6766,0.67665,0.6766,0.6766,1260299997.0
2007-07-17 07:29:00,0.6766,0.6766,0.6766,0.6766,199500010.0
2007-07-17 07:30:00,0.6766,0.6766,0.67655,0.6766,238200004.0
2007-07-17 07:31:00,0.6766,0.67665,0.6766,0.67665,399000016.0
2007-07-17 07:32:00,0.67665,0.67665,0.6766,0.6766,116000003.0
2007-07-17 07:33:00,0.67655,0.67665,0.67655,0.67665,169199997.0
2007-07-17 07:34:00,0.67665,0.67665,0.67665,0.67665,9600000.0
2007-07-17 07:35:00,0.67665,0.67665,0.67665,0.67665,40800000.0
2007-07-17 07:36:00,0.6766,0.67665,0.6766,0.67665,103000004.0
2007-07-17 07:37:00,0.67665,0.67665,0.67665,0.67665,22200000.0
2007-07-17 07:38:00,0.67665,0.67665,0.67665,0.67665,21600000.0
2007-07-17 07:39:00,0.67665,0.67665,0.6766,0.6766,40700002.0
2007-07-17 07:40:00,0.6766,0.67665,0.6766,0.67665,113400003.0
2007-07-17 07:41:00,0.6766,0.67665,0.6766,0.67665,244200004.0
2007-07-17 07:42:00,0.6766,0.67665,0.6766,0.67665,39900000.0
2007-07-17 07:43:00,0.6766,0.6766,0.67655,0.6766,272900001.0
2007-07-17 07:44:00,0.67665,0.67665,0.6766,0.67665,65500002.0
2007-07-17 07:45:00,0.6766,0.67665,0.6766,0.67665,151400003.0
2007-07-17 07:46:00,0.67665,0.67665,0.6766,0.6766,290599994.0
2007-07-17 07:47:00,0.6766,0.6767,0.6766,0.67665,699499996.0
2007-07-17 07:48:00,0.6767,0.6767,0.6766,0.6767,123799998.0
2007-07-17 07:49:00,0.6767,0.6767,0.6767,0.6767,28800000.0
2007-07-17 07:50:00,0.6767,0.6767,0.6767,0.6767,152000000.0
2007-07-17 07:51:00,0.6767,0.6767,0.6767,0.6767,96800000.0
2007-07-17 07:52:00,0.6767,0.6767,0.6767,0.6767,109200000.0
2007-07-17 07:53:00,0.6767,0.6767,0.67665,0.6767,43800000.0
2007-07-17 07:54:00,0.6767,0.6767,0.6767,0.6767,18400000.0
2007-07-17 07:55:00,0.6767,0.6767,0.6767,0.6767,457000003.0
2007-07-17 07:56:00,0.6767,0.6767,0.6767,0.6767,815999990.0
2007-07-17 07:57:00,0.6767,0.6767,0.6767,0.6767,391099994.0
2007-07-17 07:58:00,0.6767,0.6767,0.6767,0.6767,455899991.0
2007-07-17 07:59:00,0.6767,0.6768,0.6767,0.6768,694899998.0
2007-07-17 08:00:00,0.6768,0.67685,0.6767,0.67675,1482399995.0
2007-07-17 08:01:00,0.6768,0.6768,0.67665,0.6767,1451900014.0
2007-07-17 08:02:00,0.6768,0.6768,0.67665,0.6768,367599999.0
2007-07-17 08:03:00,0.6768,0.6768,0.6767,0.6768,1314700004.0
2007-07-17 08:04:00,0.6768,0.6768,0.6767,0.6768,472500008.0
2007-07-17 08:05:00,0.6768,0.6768,0.67675,0.6768,472500008.0
2007-07-17 08:06:00,0.6768,0.6769,0.67665,0.6767,1750899999.0
2007-07-17 08:07:00,0.67665,0.6767,0.67665,0.6767,1721800000.0
2007-07-17 08:08:00,0.6767,0.6768,0.6767,0.6768,1803600013.0
2007-07-17 08:09:00,0.6768,0.6768,0.67665,0.67665,878400001.0
2007-07-17 08:10:00,0.6767,0.6768,0.6767,0.6768,337700002.0
2007-07-17 08:11:00,0.6768,0.6768,0.6768,0.6768,128800000.0
2007-07-17 08:12:00,0.6768,0.6768,0.67665,0.67665,715800008.0
2007-07-17 08:13:00,0.6767,0.6767,0.6766,0.6767,1113799998.0
2007-07-17 08:14:00,0.6767,0.6767,0.67665,0.67665,557299996.0
2007-07-17 08:15:00,0.6767,0.6768,0.6767,0.6768,1639800002.0
2007-07-17 08:16:00,0.6768,0.6768,0.6768,0.6768,390799997.0
2007-07-17 08:17:00,0.6768,0.6768,0.6768,0.6768,432799997.0
2007-07-17 08:18:00,0.6768,0.6768,0.67675,0.67675,318700000.0
2007-07-17 08:19:00,0.67655,0.6767,0.67651,0.67653,525599992.0
2007-07-17 08:20:00,0.6768,0.6768,0.6768,0.6768,73199996.0
2007-07-17 08:21:00,0.6768,0.6768,0.67675,0.6768,861199985.0
2007-07-17 08:22:00,0.6768,0.6768,0.6767,0.6767,570000018.0
2007-07-17 08:23:00,0.6768,0.6768,0.6767,0.6768,570000018.0
2007-07-17 08:24:00,0.6768,0.6768,0.67675,0.6768,570000018.0
2007-07-17 08:25:00,0.6767,0.6767,0.6766,0.6767,1854099980.0
2007-07-17 08:26:00,0.6767,0.6768,0.6767,0.6767,1854099980.0
2007-07-17 08:27:00,0.6767,0.6767,0.6767,0.6767,465000000.0
2007-07-17 08:28:00,0.6767,0.6767,0.6767,0.6767,396799984.0
2007-07-17 08:29:00,0.6767,0.6767,0.67665,0.6767,617899978.0
2007-07-17 08:30:00,0.6767,0.6767,0.6766,0.6766,1476599970.0
2007-07-17 08:31:00,0.6766,0.6766,0.6766,0.6766,639799997.0
2007-07-17 08:32:00,0.6766,0.6766,0.6765,0.6765,1088899997.0
2007-07-17 08:33:00,0.67645,0.67655,0.67645,0.67645,1088899997.0
2007-07-17 08:34:00,0.67645,0.6766,0.67645,0.6766,1993099983.0
2007-07-17 08:35:00,0.6765,0.6765,0.6765,0.6765,621400007.0
2007-07-17 08:37:00,0.6766,0.6766,0.67645,0.6766,621400007.0
2007-07-17 08:38:00,0.6766,0.6766,0.6766,0.6766,1804599989.0
2007-07-17 08:39:00,0.6766,0.6767,0.6766,0.6767,1804599989.0
2007-07-17 08:40:00,0.6766,0.6767,0.6766,0.67665,1714799974.0
2007-07-17 08:41:00,0.6766,0.6766,0.6766,0.6766,525700001.0
2007-07-17 08:42:00,0.6766,0.6767,0.6766,0.6767,1651400022.0
2007-07-17 08:44:00,0.6767,0.6767,0.6767,0.6767,1457099976.0
2007-07-17 08:45:00,0.6766,0.6767,0.6766,0.6767,1457099976.0
2007-07-17 08:46:00,0.6767,0.6767,0.6767,0.6767,1457099976.0
2007-07-17 08:47:00,0.6767,0.67675,0.67665,0.6767,2036899989.0
2007-07-17 08:48:00,0.67665,0.6767,0.67665,0.6767,1609800009.0
2007-07-17 08:49:00,0.6767,0.67675,0.6767,0.6767,945499976.0
2007-07-17 08:50:00,0.6767,0.6767,0.67665,0.6767,1103699953.0
2007-07-17 08:51:00,0.6767,0.6767,0.6767,0.6767,487199988.0
2007-07-17 08:52:00,0.6767,0.6767,0.67665,0.6767,274100001.0
2007-07-17 08:53:00,0.6767,0.67675,0.6767,0.67675,926999992.0
2007-07-17 08:54:00,0.67675,0.6768,0.67665,0.6768,2141200011.0
2007-07-17 08:55:00,0.6768,0.6768,0.6768,0.6768,197099999.0
2007-07-17 08:56:00,0.6768,0.6768,0.67675,0.6768,669300005.0
2007-07-17 08:57:00,0.67675,0.6768,0.67675,0.6768,354799999.0
2007-07-17 08:58:00,0.6768,0.6768,0.67675,0.6768,737400005.0
2007-07-17 08:59:00,0.6768,0.6768,0.6767,0.6768,508700000.0
2007-07-17 09:00:00,0.67675,0.6768,0.67675,0.67675,1674999997.0
2007-07-17 09:01:00,0.67675,0.6768,0.67675,0.6768,935799987.0
2007-07-17 09:02:00,0.67675,0.6768,0.6767,0.67675,785699996.0
2007-07-17 09:03:00,0.6768,0.6768,0.67665,0.6768,871299986.0
2007-07-17 09:04:00,0.6768,0.6768,0.67675,0.67675,154700000.0
2007-07-17 09:05:00,0.67675,0.6768,0.67675,0.67675,165600000.0
2007-07-17 09:06:00,0.67675,0.6768,0.6767,0.67675,780299996.0
2007-07-17 09:07:00,0.67657,0.67663,0.67656,0.67656,714000000.0
2007-07-17 09:08:00,0.6768,0.6768,0.6768,0.6768,12000000.0
2007-07-17 09:09:00,0.6768,0.6768,0.6768,0.6768,161000000.0
2007-07-17 09:10:00,0.6768,0.67685,0.6768,0.6768,1970600002.0
2007-07-17 09:11:00,0.6768,0.6768,0.67675,0.6768,867400004.0
2007-07-17 09:12:00,0.6768,0.67685,0.67675,0.67675,1694800021.0
2007-07-17 09:13:00,0.67675,0.6768,0.67675,0.6768,1332100023.0
2007-07-17 09:14:00,0.6768,0.6768,0.6768,0.6768,725500013.0
2007-07-17 09:15:00,0.6768,0.67685,0.67675,0.6768,855399986.0
2007-07-17 09:16:00,0.6768,0.6768,0.6767,0.6768,893800005.0
2007-07-17 09:17:00,0.67685,0.6769,0.6768,0.6769,893800005.0
2007-07-17 09:18:00,0.6769,0.6769,0.6768,0.6768,590899993.0
2007-07-17 09:19:00,0.6768,0.6769,0.6768,0.6769,1690399983.0
2007-07-17 09:20:00,0.6767,0.6768,0.6767,0.6768,878199996.0
2007-07-17 09:21:00,0.6768,0.6768,0.6768,0.6768,878199996.0
2007-07-17 09:22:00,0.6768,0.6768,0.6767,0.67675,667599994.0
2007-07-17 09:24:00,0.6767,0.67675,0.67665,0.6767,973300000.0
2007-07-17 09:25:00,0.6765,0.6766,0.6765,0.6765,196800000.0
2007-07-17 09:26:00,0.6766,0.6766,0.67655,0.67655,196800000.0
2007-07-17 09:27:00,0.67655,0.6766,0.67655,0.6766,1795200024.0
2007-07-17 09:28:00,0.6766,0.6766,0.6764,0.6764,1640999994.0
2007-07-17 09:29:00,0.6765,0.6765,0.6764,0.6765,1640999994.0
2007-07-17 09:30:00,0.6764,0.6765,0.6764,0.6764,1640999994.0
2007-07-17 09:31:00,0.6765,0.6766,0.6764,0.6765,1640999994.0
2007-07-17 09:32:00,0.6766,0.6766,0.67655,0.6766,1640999994.0
2007-07-17 09:33:00,0.6765,0.6766,0.6765,0.6766,1036500001.0
2007-07-17 09:35:00,0.6765,0.6766,0.6765,0.6765,1036500001.0
2007-07-17 09:36:00,0.6766,0.6766,0.6765,0.6766,1036500001.0
2007-07-17 09:38:00,0.67645,0.6766,0.67645,0.67655,1036500001.0
2007-07-17 09:40:00,0.6766,0.6767,0.6766,0.6767,1421000006.0
2007-07-17 09:41:00,0.6767,0.6767,0.6767,0.6767,2009900017.0
2007-07-17 09:42:00,0.6766,0.6767,0.6766,0.6766,1070900000.0
2007-07-17 09:43:00,0.6767,0.6767,0.67665,0.6767,1070900000.0
2007-07-17 09:44:00,0.6767,0.6767,0.6767,0.6767,1196899998.0
2007-07-17 09:45:00,0.6768,0.6768,0.67675,0.67675,1196899998.0
2007-07-17 09:46:00,0.67675,0.6769,0.67675,0.6769,905099984.0
2007-07-17 09:47:00,0.6769,0.6769,0.67685,0.6769,349199998.0
2007-07-17 09:48:00,0.6769,0.6769,0.6768,0.6768,68000000.0
2007-07-17 09:49:00,0.6769,0.6769,0.6769,0.6769,68000000.0
2007-07-17 09:50:00,0.6769,0.6769,0.67675,0.67675,1282999985.0
2007-07-17 09:51:00,0.6768,0.6768,0.6767,0.6767,1810399988.0
2007-07-17 09:52:00,0.6767,0.6767,0.67665,0.67665,1810399988.0
2007-07-17 09:53:00,0.67665,0.6767,0.6766,0.6767,739999989.0
2007-07-17 09:54:00,0.6767,0.6767,0.6766,0.6767,812599987.0
2007-07-17 09:55:00,0.6767,0.6767,0.6766,0.67665,325200002.0
2007-07-17 09:56:00,0.67665,0.6767,0.67665,0.67665,418400000.0
2007-07-17 09:57:00,0.67665,0.67665,0.67665,0.67665,120000000.0
2007-07-17 09:58:00,0.67665,0.6767,0.6766,0.67665,802300006.0
2007-07-17 09:59:00,0.67665,0.6767,0.67665,0.6767,339899999.0
2007-07-17 10:00:00,0.6767,0.6767,0.6766,0.6766,1991699993.0
2007-07-17 10:01:00,0.6766,0.6766,0.67655,0.6766,1752399992.0
2007-07-17 10:02:00,0.67655,0.6766,0.67645,0.6766,2044399997.0
2007-07-17 10:03:00,0.6766,0.67665,0.6766,0.6766,557600005.0
2007-07-17 10:04:00,0.6765,0.6766,0.6765,0.6766,1672599989.0
2007-07-17 10:05:00,0.6765,0.6766,0.6765,0.6765,1672599989.0
2007-07-17 10:06:00,0.6766,0.6766,0.6765,0.6766,1672599989.0
2007-07-17 10:07:00,0.6766,0.6767,0.6766,0.6767,1672599989.0
2007-07-17 10:08:00,0.6767,0.6767,0.6766,0.6767,1629299988.0
2007-07-17 10:09:00,0.6767,0.6767,0.67665,0.67665,2066400001.0
2007-07-17 10:10:00,0.6766,0.6767,0.6766,0.6766,1311899998.0
2007-07-17 10:11:00,0.6767,0.6767,0.6766,0.6767,1311899998.0
2007-07-17 10:12:00,0.6767,0.6768,0.6767,0.6768,1311899998.0
2007-07-17 10:13:00,0.6768,0.6768,0.67675,0.67675,1867899967.0
2007-07-17 10:14:00,0.6768,0.6768,0.6768,0.6768,1874899989.0
2007-07-17 10:15:00,0.6769,0.6769,0.6768,0.6768,1874899989.0
2007-07-17 10:16:00,0.6768,0.67685,0.67675,0.6768,1735999983.0
2007-07-17 10:17:00,0.6768,0.6768,0.6767,0.6767,496300006.0
2007-07-17 10:18:00,0.67675,0.6768,0.6767,0.6767,678899986.0
2007-07-17 10:19:00,0.6767,0.6768,0.6767,0.6768,609899994.0
2007-07-17 10:20:00,0.6768,0.6768,0.67675,0.6768,56800000.0
2007-07-17 10:21:00,0.6768,0.6768,0.67675,0.67675,530900001.0
2007-07-17 10:22:00,0.67675,0.6768,0.67675,0.6768,1177899996.0
2007-07-17 10:23:00,0.6768,0.6768,0.67675,0.6768,582199988.0
2007-07-17 10:24:00,0.6768,0.6768,0.67675,0.67675,1447600009.0
2007-07-17 10:25:00,0.6767,0.6768,0.6767,0.6768,1489899976.0
2007-07-17 10:26:00,0.6769,0.6769,0.67685,0.6769,1489899976.0
2007-07-17 10:28:00,0.6767,0.6768,0.6767,0.6768,1762500003.0
2007-07-17 10:29:00,0.6768,0.67695,0.67675,0.6768,1762500003.0
2007-07-17 10:30:00,0.6767,0.6767,0.6757,0.6757,1406999990.0
2007-07-17 10:31:00,0.6758,0.676,0.6757,0.6757,1406999990.0
2007-07-17 10:32:00,0.6756,0.6757,0.6755,0.6755,1406999990.0
2007-07-17 10:33:00,0.6756,0.6756,0.6754,0.6755,1406999990.0
2007-07-17 10:34:00,0.6756,0.6756,0.6755,0.6756,1406999990.0
2007-07-17 10:35:00,0.6757,0.6757,0.6756,0.6757,1406999990.0
2007-07-17 10:36:00,0.6756,0.6757,0.6755,0.6756,1406999990.0
2007-07-17 10:37:00,0.6755,0.6756,0.6755,0.6756,1406999990.0
2007-07-17 10:38:00,0.6755,0.6757,0.6755,0.6756,1406999990.0
2007-07-17 10:39:00,0.6755,0.6756,0.6755,0.6756,1406999990.0
2007-07-17 10:40:00,0.6755,0.6755,0.6755,0.6755,1406999990.0
2007-07-17 10:41:00,0.6754,0.6755,0.6752,0.6752,1406999990.0
2007-07-17 10:42:00,0.6751,0.6753,0.6751,0.6753,1406999990.0
2007-07-17 10:43:00,0.6752,0.6752,0.6752,0.6752,1406999990.0
2007-07-17 10:44:00,0.6753,0.6753,0.6752,0.6753,1406999990.0
2007-07-17 10:45:00,0.6753,0.6754,0.6753,0.67535,1406999990.0
2007-07-17 10:46:00,0.6753,0.6754,0.6751,0.6751,1029400008.0
2007-07-17 10:47:00,0.6752,0.6752,0.675,0.675,1029400008.0
2007-07-17 10:48:00,0.6749,0.675,0.6749,0.675,1029400008.0
2007-07-17 10:49:00,0.6749,0.6749,0.6747,0.6748,1029400008.0
2007-07-17 10:50:00,0.6747,0.6748,0.6747,0.6748,1029400008.0
2007-07-17 10:51:00,0.6747,0.6748,0.6747,0.6747,1029400008.0
2007-07-17 10:52:00,0.6746,0.6747,0.6746,0.6747,1029400008.0
2007-07-17 10:54:00,0.67475,0.67485,0.67475,0.67485,1029400008.0
2007-07-17 10:55:00,0.67485,0.67485,0.6747,0.6747,1772799996.0
2007-07-17 10:56:00,0.6747,0.6748,0.6747,0.6747,2057000013.0
2007-07-17 10:58:00,0.6748,0.6748,0.6747,0.6748,1893699993.0
2007-07-17 11:00:00,0.6744,0.6745,0.6743,0.6743,585400006.0
2007-07-17 11:01:00,0.6742,0.6742,0.6742,0.6742,585400006.0
2007-07-17 11:02:00,0.6743,0.6743,0.6741,0.6742,585400006.0
2007-07-17 11:03:00,0.6741,0.6743,0.6741,0.6743,585400006.0
2007-07-17 11:04:00,0.6742,0.6743,0.6742,0.6743,585400006.0
2007-07-17 11:05:00,0.6742,0.6743,0.6742,0.6743,585400006.0
2007-07-17 11:06:00,0.6742,0.6743,0.6742,0.6743,585400006.0
2007-07-17 11:07:00,0.6742,0.6743,0.6742,0.6743,585400006.0
2007-07-17 11:08:00,0.6742,0.6743,0.6742,0.6743,585400006.0
2007-07-17 11:09:00,0.6742,0.6743,0.6742,0.6742,585400006.0
2007-07-17 11:10:00,0.6743,0.6744,0.6743,0.6743,585400006.0
2007-07-17 11:11:00,0.6744,0.6744,0.6743,0.6743,585400006.0
2007-07-17 11:12:00,0.6742,0.6743,0.6742,0.6742,585400006.0
2007-07-17 11:13:00,0.6743,0.6743,0.6742,0.67425,585400006.0
2007-07-17 11:14:00,0.6741,0.6741,0.674,0.674,812699991.0
2007-07-17 11:15:00,0.6739,0.674,0.6736,0.6737,812699991.0
2007-07-17 11:16:00,0.6736,0.6737,0.6736,0.6737,812699991.0
2007-07-17 11:18:00,0.6738,0.6738,0.6735,0.6736,812699991.0
2007-07-17 11:19:00,0.6737,0.6737,0.6737,0.6737,812699991.0
2007-07-17 11:21:00,0.6738,0.6738,0.6737,0.6738,812699991.0
2007-07-17 11:22:00,0.6737,0.6738,0.6737,0.6738,812699991.0
2007-07-17 11:23:00,0.6737,0.6738,0.6737,0.6738,812699991.0
2007-07-17 11:24:00,0.6739,0.6739,0.6738,0.6739,812699991.0
2007-07-17 11:25:00,0.6738,0.6739,0.6738,0.6738,812699991.0
2007-07-17 11:26:00,0.6739,0.674,0.6738,0.6739,812699991.0
2007-07-17 11:27:00,0.674,0.674,0.6739,0.67395,812699991.0
2007-07-17 11:28:00,0.67395,0.674,0.67395,0.674,718400000.0
2007-07-17 11:29:00,0.6739,0.6739,0.6739,0.6739,1690499993.0
2007-07-17 11:30:00,0.6738,0.6739,0.6738,0.6738,1690499993.0
2007-07-17 11:31:00,0.6737,0.6738,0.6737,0.6737,1690499993.0
2007-07-17 11:32:00,0.6738,0.67385,0.67375,0.6738,1690499993.0
2007-07-17 11:33:00,0.6737,0.6738,0.6735,0.6736,1445699981.0
2007-07-17 11:34:00,0.6737,0.6737,0.6736,0.6737,1445699981.0
2007-07-17 11:35:00,0.6736,0.6737,0.6736,0.6736,1445699981.0
2007-07-17 11:36:00,0.6737,0.6737,0.6736,0.6736,1445699981.0
2007-07-17 11:37:00,0.6737,0.6737,0.6736,0.6737,1445699981.0
2007-07-17 11:38:00,0.6736,0.6737,0.6736,0.6737,1445699981.0
2007-07-17 11:39:00,0.6736,0.6737,0.6736,0.6736,1445699981.0
2007-07-17 11:40:00,0.6737,0.6737,0.6737,0.6737,1445699981.0
2007-07-17 11:41:00,0.6738,0.6738,0.67375,0.67375,1445699981.0
2007-07-17 11:42:00,0.6738,0.67385,0.67375,0.67375,1989799991.0
2007-07-17 11:43:00,0.67375,0.6738,0.67375,0.67375,417600000.0
2007-07-17 11:44:00,0.67375,0.67375,0.67365,0.6737,2141400014.0
2007-07-17 11:45:00,0.6736,0.6736,0.6736,0.6736,888300002.0
2007-07-17 11:46:00,0.6736,0.6737,0.6736,0.67365,888300002.0
2007-07-17 11:47:00,0.67365,0.6737,0.6736,0.6737,1816200003.0
2007-07-17 11:48:00,0.6736,0.6737,0.6736,0.6736,638199997.0
2007-07-17 11:49:00,0.6737,0.6738,0.6736,0.6738,638199997.0
2007-07-17 11:50:00,0.6737,0.6738,0.6737,0.6738,638199997.0
2007-07-17 11:51:00,0.6737,0.6738,0.6737,0.6737,638199997.0
2007-07-17 11:53:00,0.6738,0.6738,0.6737,0.67375,638199997.0
2007-07-17 11:54:00,0.6738,0.6738,0.67375,0.67375,769900001.0
2007-07-17 11:55:00,0.6738,0.6738,0.67375,0.6738,280299998.0
2007-07-17 11:56:00,0.6738,0.6739,0.6738,0.6738,1596200010.0
2007-07-17 11:57:00,0.6738,0.6738,0.67375,0.6738,1025900012.0
2007-07-17 11:58:00,0.6736,0.6737,0.6736,0.6737,655300000.0
2007-07-17 11:59:00,0.6737,0.6738,0.6737,0.67375,655300000.0
2007-07-17 12:00:00,0.6736,0.6737,0.6736,0.6736,1187199998.0
2007-07-17 12:01:00,0.67365,0.6737,0.67365,0.6737,1187199998.0
2007-07-17 12:02:00,0.6737,0.67375,0.6737,0.6737,1557800025.0
2007-07-17 12:03:00,0.6737,0.6737,0.67365,0.6737,1455699992.0
2007-07-17 12:04:00,0.6737,0.6737,0.6736,0.6736,1423999989.0
2007-07-17 12:05:00,0.6736,0.6736,0.6736,0.6736,1237100022.0
2007-07-17 12:06:00,0.6736,0.6736,0.6736,0.6736,817600010.0
2007-07-17 12:07:00,0.6736,0.6736,0.6735,0.6735,2045800018.0
2007-07-17 12:08:00,0.6734,0.6734,0.6734,0.6734,601599991.0
2007-07-17 12:09:00,0.6735,0.6735,0.6734,0.6735,601599991.0
2007-07-17 12:10:00,0.6734,0.6735,0.6734,0.6735,601599991.0
2007-07-17 12:11:00,0.6734,0.6735,0.6734,0.6735,601599991.0
2007-07-17 12:12:00,0.6734,0.6735,0.6734,0.6734,601599991.0
2007-07-17 12:14:00,0.6735,0.6735,0.67345,0.6735,601599991.0
2007-07-17 12:15:00,0.6735,0.6735,0.6734,0.6735,1200899996.0
2007-07-17 12:17:00,0.6735,0.6735,0.6735,0.6735,771099982.0
2007-07-17 12:18:00,0.6735,0.6735,0.6735,0.6735,232599996.0
2007-07-17 12:19:00,0.6735,0.67355,0.6735,0.6735,1131100015.0
2007-07-17 12:21:00,0.67345,0.67355,0.67345,0.67345,1369800002.0
2007-07-17 12:22:00,0.6735,0.6735,0.67335,0.67345,1873600005.0
2007-07-17 12:23:00,0.67345,0.6735,0.67345,0.67345,2063000009.0
2007-07-17 12:24:00,0.6734,0.6735,0.6734,0.6735,1693599992.0
2007-07-17 12:26:00,0.67355,0.67355,0.67345,0.6735,1693599992.0
2007-07-17 12:27:00,0.6735,0.6735,0.6734,0.6734,864700001.0
2007-07-17 12:28:00,0.6733,0.6734,0.6733,0.6734,1564600006.0
2007-07-17 12:29:00,0.67335,0.6734,0.67335,0.6734,1564600006.0
2007-07-17 12:30:00,0.6734,0.67345,0.6734,0.67345,941200012.0
2007-07-17 12:31:00,0.67345,0.6735,0.6734,0.67345,991099978.0
2007-07-17 12:33:00,0.67345,0.6735,0.6734,0.6735,1516799969.0
2007-07-17 12:34:00,0.6735,0.6735,0.67345,0.67345,1092300030.0
2007-07-17 12:35:00,0.67345,0.67355,0.67345,0.6735,1600600001.0
2007-07-17 12:37:00,0.6735,0.67355,0.6735,0.67355,513399994.0
2007-07-17 12:38:00,0.67355,0.6736,0.67345,0.67355,1693599988.0
2007-07-17 12:39:00,0.67355,0.6736,0.6735,0.67355,1379499986.0
2007-07-17 12:40:00,0.6735,0.6736,0.67345,0.67355,1441900017.0
2007-07-17 12:41:00,0.6734,0.6735,0.6734,0.6735,1477099988.0
2007-07-17 12:42:00,0.6734,0.6735,0.6734,0.6734,1477099988.0
2007-07-17 12:43:00,0.6735,0.6735,0.6734,0.67345,1477099988.0
2007-07-17 12:44:00,0.6735,0.6735,0.6734,0.6735,1469999982.0
2007-07-17 12:45:00,0.67355,0.67355,0.6735,0.67355,1469999982.0
2007-07-17 12:46:00,0.67355,0.67355,0.6735,0.6735,345899994.0
2007-07-17 12:48:00,0.6736,0.6736,0.67355,0.6736,1640099991.0
2007-07-17 12:49:00,0.6735,0.6736,0.6735,0.6736,2100300016.0
2007-07-17 12:50:00,0.6735,0.6736,0.6735,0.6735,2100300016.0
2007-07-17 12:51:00,0.67355,0.6737,0.67355,0.6736,2100300016.0
2007-07-17 12:52:00,0.6735,0.6735,0.6735,0.6735,1076699998.0
2007-07-17 12:53:00,0.67355,0.67355,0.6735,0.67355,1076699998.0
2007-07-17 12:54:00,0.67355,0.6736,0.6735,0.6736,812500001.0
2007-07-17 12:55:00,0.67355,0.6736,0.6735,0.67355,998099999.0
2007-07-17 12:56:00,0.67355,0.6736,0.6735,0.6735,1941699997.0
2007-07-17 12:57:00,0.6736,0.6736,0.6736,0.6736,2084500023.0
2007-07-17 12:58:00,0.6736,0.67365,0.6735,0.6735,2084500023.0
2007-07-17 12:59:00,0.67355,0.6736,0.6735,0.6735,1936300005.0
2007-07-17 13:00:00,0.67355,0.6736,0.67345,0.67355,1490800002.0
2007-07-17 13:01:00,0.67355,0.67355,0.67355,0.67355,46400000.0
2007-07-17 13:02:00,0.67355,0.6736,0.67345,0.6735,1560000002.0
2007-07-17 13:03:00,0.67345,0.67355,0.67345,0.6735,2083700009.0
2007-07-17 13:04:00,0.6735,0.6736,0.6735,0.6736,1337800021.0
2007-07-17 13:05:00,0.6736,0.6736,0.6736,0.6736,237399993.0
2007-07-17 13:06:00,0.6736,0.67365,0.67355,0.67355,1551699991.0
2007-07-17 13:07:00,0.6736,0.6737,0.6736,0.6737,738100000.0
2007-07-17 13:08:00,0.6738,0.67385,0.6737,0.67375,738100000.0
2007-07-17 13:09:00,0.67375,0.6738,0.6737,0.67375,1556000015.0
2007-07-17 13:10:00,0.67375,0.67375,0.6736,0.6736,1992199992.0
2007-07-17 13:11:00,0.6736,0.67375,0.67355,0.6737,2139599994.0
2007-07-17 13:12:00,0.6737,0.6737,0.6736,0.6736,1190899998.0
2007-07-17 13:13:00,0.67365,0.6737,0.6736,0.6736,396299998.0
2007-07-17 13:14:00,0.6736,0.67365,0.67355,0.67355,1818699999.0
2007-07-17 13:15:00,0.6735,0.6735,0.6734,0.6734,1279800021.0
2007-07-17 13:16:00,0.6733,0.6734,0.6733,0.6733,1279800021.0
2007-07-17 13:17:00,0.6732,0.6733,0.6732,0.6733,1279800021.0
2007-07-17 13:18:00,0.6732,0.6733,0.6732,0.6732,1279800021.0
2007-07-17 13:19:00,0.6733,0.6733,0.6732,0.6732,1279800021.0
2007-07-17 13:20:00,0.67325,0.6733,0.67325,0.67325,1279800021.0
2007-07-17 13:21:00,0.6733,0.67335,0.6733,0.6733,670400003.0
2007-07-17 13:22:00,0.6733,0.6733,0.6733,0.6733,1303000028.0
2007-07-17 13:23:00,0.6733,0.6733,0.6733,0.6733,1217699987.0
2007-07-17 13:24:00,0.6733,0.6733,0.6733,0.6733,1319800001.0
2007-07-17 13:25:00,0.6734,0.6734,0.6733,0.6734,1319800001.0
2007-07-17 13:26:00,0.67345,0.67345,0.6734,0.6734,1319800001.0
2007-07-17 13:27:00,0.6733,0.6734,0.6733,0.6734,1969499976.0
2007-07-17 13:28:00,0.6734,0.6734,0.6734,0.6734,1969499976.0
2007-07-17 13:29:00,0.6734,0.67345,0.67335,0.6734,1276600006.0
2007-07-17 13:30:00,0.67345,0.67345,0.6734,0.67345,708599989.0
2007-07-17 13:31:00,0.6733,0.6734,0.6733,0.6733,1568500004.0
2007-07-17 13:32:00,0.6734,0.6734,0.6733,0.6734,1568500004.0
2007-07-17 13:33:00,0.6734,0.67345,0.6734,0.6734,1568500004.0
2007-07-17 13:34:00,0.67345,0.67345,0.6734,0.67345,826099997.0
2007-07-17 13:35:00,0.67345,0.6735,0.67345,0.6735,156000000.0
2007-07-17 13:36:00,0.6735,0.6735,0.6735,0.6735,571999997.0
2007-07-17 13:37:00,0.6735,0.6735,0.67345,0.67345,949600002.0
2007-07-17 13:38:00,0.67345,0.6735,0.6734,0.67345,656800012.0
2007-07-17 13:39:00,0.67345,0.67345,0.67335,0.67335,368800006.0
2007-07-17 13:40:00,0.6734,0.6734,0.67335,0.6734,733399999.0
2007-07-17 13:42:00,0.6733,0.6734,0.6733,0.6734,1171900008.0
2007-07-17 13:44:00,0.67345,0.67345,0.67335,0.6734,1171900008.0
2007-07-17 13:45:00,0.6734,0.6734,0.67325,0.6733,1587199991.0
2007-07-17 13:46:00,0.6733,0.6733,0.6733,0.6733,1573399963.0
2007-07-17 13:47:00,0.6733,0.6733,0.6732,0.6733,703099994.0
2007-07-17 13:48:00,0.67335,0.6734,0.6733,0.67335,703099994.0
2007-07-17 13:49:00,0.6734,0.6734,0.67335,0.6734,277599999.0
2007-07-17 13:50:00,0.6734,0.6734,0.6733,0.67335,1000000004.0
2007-07-17 13:51:00,0.67335,0.67335,0.6732,0.67325,1798100001.0
2007-07-17 13:52:00,0.67325,0.67325,0.67325,0.67325,108800000.0
2007-07-17 13:53:00,0.67325,0.6733,0.67325,0.6733,1227600012.0
2007-07-17 13:54:00,0.6733,0.6734,0.67325,0.6734,1899399970.0
2007-07-17 13:55:00,0.6734,0.6734,0.6733,0.6733,592799992.0
2007-07-17 13:56:00,0.6733,0.6734,0.6733,0.6734,1379200002.0
2007-07-17 13:57:00,0.67335,0.6734,0.67325,0.67335,1769400015.0
2007-07-17 13:58:00,0.67335,0.6734,0.6733,0.6733,272399998.0
2007-07-17 13:59:00,0.67335,0.6734,0.6733,0.6734,1810599984.0
2007-07-17 14:00:00,0.6734,0.6734,0.67335,0.6734,1202299992.0
2007-07-17 14:01:00,0.6734,0.6734,0.6733,0.67335,505599994.0
2007-07-17 14:02:00,0.67335,0.67335,0.6732,0.67325,1048600010.0
2007-07-17 14:03:00,0.6732,0.6733,0.6732,0.6733,619300005.0
2007-07-17 14:04:00,0.6733,0.6733,0.67325,0.67325,836300009.0
2007-07-17 14:05:00,0.67325,0.6733,0.67325,0.6733,910900001.0
2007-07-17 14:07:00,0.6732,0.6733,0.6732,0.6733,1223199988.0
2007-07-17 14:08:00,0.6732,0.6732,0.6732,0.6732,1223199988.0
2007-07-17 14:09:00,0.6731,0.6731,0.6731,0.6731,1223199988.0
2007-07-17 14:10:00,0.6732,0.67325,0.67315,0.67315,1223199988.0
2007-07-17 14:11:00,0.6732,0.6732,0.6731,0.6731,1564600023.0
2007-07-17 14:12:00,0.6732,0.6732,0.67315,0.67315,1564600023.0
2007-07-17 14:13:00,0.67315,0.6732,0.67305,0.6731,1219999994.0
2007-07-17 14:14:00,0.6731,0.6732,0.67305,0.67315,1465299998.0
2007-07-17 14:15:00,0.67315,0.6732,0.6731,0.6732,846599994.0
2007-07-17 14:16:00,0.6732,0.6732,0.6731,0.6732,2141500029.0
2007-07-17 14:17:00,0.6732,0.6733,0.67315,0.6732,2141500029.0
2007-07-17 14:18:00,0.67325,0.67325,0.6732,0.67325,488499999.0
2007-07-17 14:20:00,0.6731,0.6732,0.6731,0.6732,1047899995.0
2007-07-17 14:22:00,0.67305,0.67315,0.67305,0.6731,1047899995.0
2007-07-17 14:23:00,0.6731,0.6731,0.673,0.6731,918699991.0
2007-07-17 14:24:00,0.6731,0.67315,0.6731,0.67315,918699991.0
2007-07-17 14:25:00,0.67315,0.6732,0.67315,0.6732,375999995.0
2007-07-17 14:26:00,0.6732,0.6732,0.6731,0.67315,994899999.0
2007-07-17 14:27:00,0.67315,0.6732,0.6731,0.6732,803700002.0
2007-07-17 14:28:00,0.6732,0.6733,0.6732,0.6733,415000003.0
2007-07-17 14:29:00,0.6733,0.6733,0.67305,0.6732,914699999.0
2007-07-17 14:30:00,0.6732,0.6735,0.6732,0.6733,581799995.0
2007-07-17 14:31:00,0.6734,0.6734,0.6733,0.6733,581799995.0
2007-07-17 14:32:00,0.6732,0.6733,0.6732,0.6733,581799995.0
2007-07-17 14:33:00,0.6734,0.6734,0.6733,0.6734,581799995.0
2007-07-17 14:34:00,0.6733,0.6735,0.6733,0.6735,581799995.0
2007-07-17 14:35:00,0.6734,0.6735,0.6734,0.6734,581799995.0
2007-07-17 14:36:00,0.6735,0.6735,0.67345,0.67345,581799995.0
2007-07-17 14:39:00,0.6734,0.6734,0.6734,0.6734,98000002.0
2007-07-17 14:40:00,0.67355,0.67355,0.6735,0.6735,98000002.0
2007-07-17 14:41:00,0.6735,0.67355,0.6735,0.6735,1954300044.0
2007-07-17 14:42:00,0.6735,0.6736,0.6734,0.6735,1778299988.0
2007-07-17 14:44:00,0.6734,0.6735,0.6734,0.6735,1778299988.0
2007-07-17 14:46:00,0.67345,0.67355,0.67345,0.6735,1778299988.0
2007-07-17 14:47:00,0.6735,0.6735,0.67345,0.67345,1068700002.0
2007-07-17 14:48:00,0.6735,0.6735,0.6734,0.6734,896399990.0
2007-07-17 14:50:00,0.6734,0.6735,0.6734,0.6735,896399990.0
2007-07-17 14:51:00,0.6735,0.6735,0.67345,0.6735,1842699999.0
2007-07-17 14:52:00,0.6734,0.6735,0.6734,0.6734,1244299984.0
2007-07-17 14:53:00,0.6735,0.6735,0.6735,0.6735,1244299984.0
2007-07-17 14:54:00,0.6735,0.6735,0.67345,0.67345,936000005.0
2007-07-17 14:55:00,0.6735,0.6735,0.67345,0.6735,561500005.0
2007-07-17 14:56:00,0.6735,0.67355,0.6734,0.6735,1628699997.0
2007-07-17 14:57:00,0.6733,0.6734,0.6733,0.6733,1017900005.0
2007-07-17 14:58:00,0.6734,0.6734,0.6733,0.6733,1017900005.0
2007-07-17 14:59:00,0.6733,0.6734,0.6733,0.6734,1017900005.0
2007-07-17 15:00:00,0.6734,0.6738,0.6732,0.6733,949599992.0
2007-07-17 15:01:00,0.6734,0.6734,0.6733,0.6734,949599992.0
2007-07-17 15:03:00,0.6735,0.6735,0.6735,0.6735,949599992.0
2007-07-17 15:08:00,0.67355,0.6736,0.67355,0.6736,949599992.0
2007-07-17 15:09:00,0.67355,0.6736,0.67345,0.67345,1510899979.0
2007-07-17 15:11:00,0.6734,0.6734,0.6734,0.6734,1114299990.0
2007-07-17 15:12:00,0.67345,0.67355,0.67345,0.67355,1114299990.0
2007-07-17 15:13:00,0.67355,0.67355,0.6735,0.6735,870099996.0
2007-07-17 15:15:00,0.6735,0.6735,0.6734,0.6735,1743599984.0
2007-07-17 15:16:00,0.6735,0.6735,0.6734,0.6735,790400004.0
2007-07-17 15:17:00,0.67345,0.67355,0.67335,0.6735,1172399986.0
2007-07-17 15:18:00,0.6735,0.6735,0.6735,0.6735,870000004.0
2007-07-17 15:19:00,0.6735,0.6735,0.67335,0.67345,1039099992.0
2007-07-17 15:20:00,0.67345,0.67345,0.6734,0.6734,1338799985.0
2007-07-17 15:22:00,0.6734,0.6735,0.6734,0.6735,1253899993.0
2007-07-17 15:23:00,0.6735,0.6735,0.6734,0.6735,201300001.0
2007-07-17 15:24:00,0.6735,0.67355,0.6734,0.67345,798899993.0
2007-07-17 15:27:00,0.67345,0.6735,0.67345,0.67345,220800000.0
2007-07-17 15:29:00,0.6735,0.6735,0.6734,0.6734,553099990.0
2007-07-17 15:30:00,0.6735,0.6735,0.67345,0.6735,553099990.0
2007-07-17 15:31:00,0.6735,0.67355,0.67345,0.67345,1732400007.0
2007-07-17 15:32:00,0.6735,0.6736,0.6735,0.6736,2013000018.0
2007-07-17 15:33:00,0.6737,0.6737,0.6736,0.6736,2013000018.0
2007-07-17 15:34:00,0.6737,0.6737,0.6736,0.6736,2013000018.0
2007-07-17 15:35:00,0.6737,0.6737,0.6736,0.6737,2013000018.0
2007-07-17 15:36:00,0.6737,0.6737,0.67365,0.6737,2013000018.0
2007-07-17 15:37:00,0.6736,0.6738,0.6736,0.6738,1100499996.0
2007-07-17 15:39:00,0.6739,0.67395,0.67385,0.67385,1100499996.0
2007-07-17 15:40:00,0.6739,0.67395,0.6739,0.6739,1235300005.0
2007-07-17 15:41:00,0.674,0.674,0.6739,0.674,1073499992.0
2007-07-17 15:42:00,0.67405,0.6741,0.674,0.67405,1073499992.0
2007-07-17 15:43:00,0.6741,0.6741,0.674,0.674,303800002.0
2007-07-17 15:44:00,0.67395,0.674,0.67395,0.674,1050299992.0
2007-07-17 15:45:00,0.67395,0.67395,0.6739,0.6739,1681999984.0
2007-07-17 15:46:00,0.6738,0.6739,0.6738,0.6739,1856000005.0
2007-07-17 15:47:00,0.6738,0.6738,0.6738,0.6738,1856000005.0
2007-07-17 15:48:00,0.6739,0.6739,0.6739,0.6739,1856000005.0
2007-07-17 15:49:00,0.6738,0.6739,0.6738,0.6738,1552199981.0
2007-07-17 15:50:00,0.6739,0.67395,0.6739,0.67395,1552199981.0
2007-07-17 15:51:00,0.6738,0.6738,0.6738,0.6738,646299994.0
2007-07-17 15:52:00,0.6739,0.67395,0.6739,0.67395,646299994.0
2007-07-17 15:53:00,0.67395,0.67395,0.67385,0.67385,1087400012.0
2007-07-17 15:54:00,0.6738,0.6739,0.6738,0.6739,455100005.0
2007-07-17 15:55:00,0.674,0.674,0.67385,0.67385,455100005.0
2007-07-17 15:56:00,0.67385,0.6739,0.67385,0.6739,2089700013.0
2007-07-17 15:57:00,0.67395,0.674,0.6739,0.6739,239500005.0
2007-07-17 15:58:00,0.6739,0.674,0.6739,0.67395,659099992.0
2007-07-17 15:59:00,0.67395,0.674,0.6739,0.67395,2042799986.0
2007-07-17 16:00:00,0.6738,0.6739,0.6738,0.6739,1947200021.0
2007-07-17 16:01:00,0.6739,0.67395,0.67385,0.6739,1947200021.0
2007-07-17 16:02:00,0.6739,0.6739,0.6738,0.6739,1680900008.0
2007-07-17 16:03:00,0.67385,0.67395,0.67385,0.67385,1680900008.0
2007-07-17 16:05:00,0.6738,0.6739,0.6738,0.6738,1681999979.0
2007-07-17 16:06:00,0.6739,0.6739,0.6739,0.6739,1681999979.0
2007-07-17 16:09:00,0.67395,0.67395,0.67385,0.6739,1681999979.0
2007-07-17 16:10:00,0.6739,0.6739,0.6738,0.6739,912499988.0
2007-07-17 16:11:00,0.6739,0.6739,0.6738,0.6738,1566600042.0
2007-07-17 16:12:00,0.6738,0.67385,0.67375,0.6738,1749200021.0
2007-07-17 16:15:00,0.6738,0.6738,0.67375,0.6738,1975400013.0
2007-07-17 16:16:00,0.6738,0.67385,0.67375,0.6738,1195899990.0
2007-07-17 16:17:00,0.6738,0.67385,0.67375,0.6738,1209800017.0
2007-07-17 16:18:00,0.6738,0.6738,0.67375,0.67375,1838800004.0
2007-07-17 16:19:00,0.6738,0.67385,0.6738,0.67385,201500009.0
2007-07-17 16:20:00,0.67385,0.67385,0.67385,0.67385,26400000.0
2007-07-17 16:21:00,0.6739,0.6739,0.67375,0.67375,851999995.0
2007-07-17 16:22:00,0.6738,0.6738,0.67375,0.67375,1555399988.0
2007-07-17 16:23:00,0.6738,0.6738,0.6737,0.6737,1020899995.0
2007-07-17 16:24:00,0.6736,0.6737,0.6736,0.6737,688800004.0
2007-07-17 16:25:00,0.6737,0.6737,0.67365,0.6737,688800004.0
2007-07-17 16:26:00,0.6737,0.6738,0.67365,0.67375,1886000000.0
2007-07-17 16:27:00,0.67375,0.6738,0.6737,0.6737,1100400003.0
2007-07-17 16:28:00,0.67365,0.67375,0.67365,0.67375,1186300004.0
2007-07-17 16:29:00,0.67375,0.67375,0.67365,0.6737,709100017.0
2007-07-17 16:30:00,0.6737,0.6737,0.6736,0.6737,1184300018.0
2007-07-17 16:31:00,0.6737,0.6738,0.6737,0.67375,1583699996.0
2007-07-17 16:32:00,0.67375,0.67375,0.67365,0.6737,2009299980.0
2007-07-17 16:33:00,0.6737,0.6737,0.67365,0.6737,1672599986.0
2007-07-17 16:34:00,0.67365,0.67375,0.67365,0.67375,1148200021.0
2007-07-17 16:35:00,0.67375,0.67375,0.6737,0.67375,341700001.0
2007-07-17 16:36:00,0.67375,0.67375,0.6737,0.67375,302400000.0
2007-07-17 16:37:00,0.67375,0.6738,0.6737,0.6737,312400000.0
2007-07-17 16:38:00,0.67375,0.6738,0.67375,0.6738,466099989.0
2007-07-17 16:39:00,0.6738,0.6738,0.6737,0.67375,620899998.0
2007-07-17 16:40:00,0.6737,0.6738,0.6737,0.6738,2093199996.0
2007-07-17 16:41:00,0.6738,0.6739,0.6738,0.67385,675699992.0
2007-07-17 16:42:00,0.67385,0.6739,0.6738,0.6739,1066599995.0
2007-07-17 16:43:00,0.6739,0.6739,0.6738,0.67385,765500005.0
2007-07-17 16:44:00,0.6737,0.6737,0.6737,0.6737,2047900048.0
2007-07-17 16:45:00,0.67375,0.6738,0.67375,0.6738,2047900048.0
2007-07-17 16:47:00,0.6738,0.6738,0.6737,0.6738,1696100000.0
2007-07-17 16:48:00,0.6738,0.6738,0.67375,0.6738,1356600013.0
2007-07-17 16:49:00,0.6737,0.6738,0.6737,0.6738,1208800001.0
2007-07-17 16:50:00,0.6738,0.67385,0.6738,0.67385,1208800001.0
2007-07-17 16:51:00,0.67385,0.6739,0.67385,0.6739,1222200001.0
2007-07-17 16:53:00,0.6739,0.6739,0.6739,0.6739,1859300038.0
2007-07-17 16:54:00,0.6738,0.6739,0.6738,0.6738,1239200001.0
2007-07-17 16:55:00,0.6739,0.6739,0.6738,0.67385,1239200001.0
2007-07-17 16:56:00,0.6739,0.6739,0.67385,0.6739,1276299997.0
2007-07-17 16:57:00,0.6739,0.674,0.6738,0.674,2067900010.0
2007-07-17 16:59:00,0.6741,0.6742,0.6741,0.6741,2067900010.0
2007-07-17 17:00:00,0.6742,0.6742,0.6741,0.6742,2067900010.0
2007-07-17 17:01:00,0.6741,0.6742,0.6741,0.6741,2067900010.0
2007-07-17 17:02:00,0.674,0.6741,0.674,0.674,2067900010.0
2007-07-17 17:03:00,0.67405,0.67415,0.67405,0.67415,2067900010.0
2007-07-17 17:04:00,0.674,0.674,0.674,0.674,1695300000.0
2007-07-17 17:05:00,0.674,0.6741,0.67395,0.67395,1695300000.0
2007-07-17 17:06:00,0.67395,0.67405,0.67395,0.674,1972499989.0
2007-07-17 17:07:00,0.674,0.674,0.6738,0.6738,432200001.0
2007-07-17 17:08:00,0.67385,0.6739,0.6738,0.6738,432200001.0
2007-07-17 17:09:00,0.6737,0.6738,0.6737,0.6738,1395499989.0
2007-07-17 17:10:00,0.6737,0.6738,0.6737,0.6738,1395499989.0
2007-07-17 17:11:00,0.6738,0.6739,0.6738,0.67385,1395499989.0
2007-07-17 17:12:00,0.67385,0.67385,0.6738,0.6738,140599998.0
2007-07-17 17:13:00,0.6738,0.6738,0.6737,0.6737,1034099995.0
2007-07-17 17:14:00,0.6738,0.6738,0.6738,0.6738,1034099995.0
2007-07-17 17:15:00,0.6738,0.6738,0.6737,0.6737,1034099995.0
2007-07-17 17:17:00,0.67375,0.67375,0.67365,0.6737,1231900024.0
2007-07-17 17:18:00,0.6737,0.67375,0.6737,0.67375,86600000.0
2007-07-17 17:19:00,0.67375,0.6738,0.67375,0.67375,289699995.0
2007-07-17 17:20:00,0.67375,0.67375,0.6737,0.67375,649299993.0
2007-07-17 17:21:00,0.67375,0.67375,0.67365,0.67375,653600001.0
2007-07-17 17:22:00,0.67375,0.67375,0.6737,0.6737,272300000.0
2007-07-17 17:23:00,0.6737,0.6737,0.67365,0.67365,1362899984.0
2007-07-17 17:24:00,0.67365,0.6738,0.67365,0.67375,2025799979.0
2007-07-17 17:25:00,0.67375,0.6738,0.6737,0.6738,940900002.0
2007-07-17 17:26:00,0.6736,0.6737,0.6736,0.6736,754300021.0
2007-07-17 17:27:00,0.6735,0.6735,0.6735,0.6735,754300021.0
2007-07-17 17:28:00,0.6736,0.67365,0.67355,0.6736,754300021.0
2007-07-17 17:29:00,0.6736,0.6737,0.67355,0.6737,1855199995.0
2007-07-17 17:30:00,0.6737,0.6737,0.67365,0.6737,231900004.0
2007-07-17 17:31:00,0.6737,0.6737,0.67355,0.67355,778300005.0
2007-07-17 17:32:00,0.6736,0.67365,0.67355,0.6736,1707599999.0
2007-07-17 17:34:00,0.6737,0.6737,0.6736,0.6736,722800010.0
2007-07-17 17:35:00,0.6737,0.6737,0.6737,0.6737,722800010.0
2007-07-17 17:37:00,0.6736,0.6737,0.6736,0.6737,722800010.0
2007-07-17 17:38:00,0.6736,0.6737,0.6736,0.6736,722800010.0
2007-07-17 17:39:00,0.6737,0.6737,0.67365,0.6737,722800010.0
2007-07-17 17:40:00,0.6737,0.6737,0.6736,0.6736,1812900017.0
2007-07-17 17:41:00,0.67365,0.6737,0.6736,0.6737,2139200009.0
2007-07-17 17:42:00,0.6737,0.6737,0.67365,0.6737,1304700035.0
2007-07-17 17:43:00,0.6736,0.6737,0.6736,0.6736,876800001.0
2007-07-17 17:44:00,0.67365,0.67365,0.67355,0.67365,876800001.0
2007-07-17 17:45:00,0.67365,0.6737,0.67365,0.67365,276600001.0
2007-07-17 17:46:00,0.6737,0.6737,0.6736,0.67365,699600010.0
2007-07-17 17:47:00,0.67365,0.6737,0.6736,0.67365,564300000.0
2007-07-17 17:48:00,0.6736,0.6737,0.6736,0.6737,1689200003.0
2007-07-17 17:50:00,0.6737,0.6737,0.67365,0.6737,1920999994.0
2007-07-17 17:51:00,0.6736,0.6737,0.6736,0.6737,1613600008.0
2007-07-17 17:53:00,0.67365,0.6737,0.67365,0.6737,1613600008.0
2007-07-17 17:54:00,0.6737,0.6738,0.6737,0.67375,1950400015.0
2007-07-17 17:55:00,0.67375,0.67375,0.67365,0.6737,909800000.0
2007-07-17 17:56:00,0.6737,0.6737,0.6737,0.6737,1531399983.0
2007-07-17 17:57:00,0.6737,0.6737,0.6736,0.6737,234399997.0
2007-07-17 17:59:00,0.6736,0.6737,0.6736,0.6737,234399997.0
2007-07-17 18:01:00,0.6738,0.6738,0.67375,0.6738,234399997.0
2007-07-17 18:02:00,0.6738,0.6738,0.6738,0.6738,436299999.0
2007-07-17 18:03:00,0.6738,0.6738,0.6738,0.6738,994100000.0
2007-07-17 18:04:00,0.6738,0.6738,0.6737,0.67375,839300006.0
2007-07-17 18:05:00,0.67375,0.67375,0.67375,0.67375,44500000.0
2007-07-17 18:06:00,0.67375,0.6738,0.6737,0.67375,450800001.0
2007-07-17 18:07:00,0.67375,0.6738,0.67375,0.6738,361900000.0
2007-07-17 18:08:00,0.6738,0.6738,0.67375,0.67375,794299991.0
2007-07-17 18:09:00,0.6738,0.6738,0.67375,0.67375,974600002.0
2007-07-17 18:10:00,0.67375,0.67375,0.6737,0.6737,1241099986.0
2007-07-17 18:11:00,0.6737,0.6737,0.6737,0.6737,603099993.0
2007-07-17 18:12:00,0.6737,0.6737,0.6737,0.6737,1277999985.0
2007-07-17 18:13:00,0.6736,0.6737,0.6736,0.6736,669699989.0
2007-07-17 18:14:00,0.6737,0.6737,0.6736,0.67365,669699989.0
2007-07-17 18:15:00,0.67365,0.6737,0.6736,0.6737,735600004.0
2007-07-17 18:16:00,0.6737,0.67375,0.67365,0.67375,2109100022.0
2007-07-17 18:17:00,0.6738,0.6738,0.6737,0.6737,834900018.0
2007-07-17 18:18:00,0.6736,0.6737,0.6736,0.6737,1923499990.0
2007-07-17 18:19:00,0.6737,0.6737,0.67365,0.6737,1923499990.0
2007-07-17 18:20:00,0.6737,0.6737,0.67365,0.67365,768499995.0
2007-07-17 18:22:00,0.6737,0.67375,0.6737,0.6737,1608199974.0
2007-07-17 18:23:00,0.67375,0.67375,0.67365,0.67365,859299988.0
2007-07-17 18:24:00,0.6737,0.67375,0.6737,0.6737,2084600029.0
2007-07-17 18:26:00,0.6737,0.6737,0.67365,0.67365,1607700002.0
2007-07-17 18:27:00,0.67365,0.67365,0.6736,0.6736,579899990.0
2007-07-17 18:28:00,0.6736,0.6736,0.6736,0.6736,306399997.0
2007-07-17 18:29:00,0.6736,0.6737,0.6736,0.6736,388100005.0
2007-07-17 18:31:00,0.6736,0.67365,0.6736,0.6736,1408900013.0
2007-07-17 18:32:00,0.6735,0.6736,0.6735,0.6736,1453800003.0
2007-07-17 18:33:00,0.6736,0.6736,0.6736,0.6736,1453800003.0
2007-07-17 18:34:00,0.6736,0.6736,0.67355,0.67355,1034000002.0
2007-07-17 18:35:00,0.6736,0.6736,0.6735,0.6735,138000002.0
2007-07-17 18:36:00,0.6735,0.67355,0.6735,0.67355,331300005.0
2007-07-17 18:37:00,0.67355,0.67355,0.67355,0.67355,62700000.0
2007-07-17 18:38:00,0.67355,0.67355,0.67355,0.67355,50400000.0
2007-07-17 18:39:00,0.67355,0.67355,0.67355,0.67355,25500000.0
2007-07-17 18:40:00,0.67355,0.67355,0.67355,0.67355,2500000.0
2007-07-17 18:41:00,0.6735,0.6735,0.67345,0.6735,636399998.0
2007-07-17 18:42:00,0.6735,0.6735,0.6734,0.67345,278399998.0
2007-07-17 18:43:00,0.67345,0.67345,0.6734,0.6734,691700004.0
2007-07-17 18:44:00,0.67345,0.67345,0.6734,0.6734,37700001.0
2007-07-17 18:45:00,0.67325,0.67325,0.67322,0.67325,701500013.0
2007-07-17 18:46:00,0.67345,0.67345,0.67345,0.67345,5500000.0
2007-07-17 18:47:00,0.67345,0.67345,0.6734,0.6734,390199991.0
2007-07-17 18:48:00,0.6734,0.6734,0.6734,0.6734,442799992.0
2007-07-17 18:49:00,0.6734,0.6734,0.6734,0.6734,1604199970.0
2007-07-17 18:50:00,0.6734,0.6734,0.67335,0.67335,231199996.0
2007-07-17 18:51:00,0.6734,0.6734,0.67335,0.6734,541599978.0
2007-07-17 18:52:00,0.6734,0.6734,0.6734,0.6734,703400002.0
2007-07-17 18:53:00,0.6734,0.6734,0.67335,0.67335,721900016.0
2007-07-17 18:54:00,0.6734,0.6734,0.67335,0.6734,1044999992.0
2007-07-17 18:55:00,0.6734,0.6734,0.6734,0.6734,604399997.0
2007-07-17 18:56:00,0.6734,0.6734,0.6734,0.6734,238900007.0
2007-07-17 18:57:00,0.6734,0.6734,0.6734,0.6734,103799999.0
2007-07-17 18:58:00,0.6734,0.6734,0.6734,0.6734,1171400003.0
2007-07-17 18:59:00,0.6734,0.67345,0.67335,0.6734,1227700016.0
2007-07-17 19:00:00,0.6734,0.6735,0.6734,0.6735,1051199995.0
2007-07-17 19:01:00,0.6735,0.67355,0.6734,0.67355,1971899989.0
2007-07-17 19:02:00,0.67355,0.6736,0.67355,0.6736,30800000.0
2007-07-17 19:03:00,0.6736,0.6736,0.6735,0.67355,285499998.0
2007-07-17 19:04:00,0.67355,0.67355,0.6734,0.6734,526300000.0
2007-07-17 19:05:00,0.6734,0.6734,0.6734,0.6734,354400000.0
2007-07-17 19:08:00,0.6735,0.6735,0.67345,0.6735,354400000.0
2007-07-17 19:09:00,0.6735,0.6735,0.6734,0.67345,808000007.0
2007-07-17 19:10:00,0.67345,0.67345,0.6734,0.6734,1706999994.0
2007-07-17 19:11:00,0.6734,0.6734,0.6734,0.6734,542900004.0
2007-07-17 19:12:00,0.6734,0.6734,0.6734,0.6734,1910900001.0
2007-07-17 19:13:00,0.6733,0.6734,0.6733,0.6734,1032299991.0
2007-07-17 19:14:00,0.6733,0.6734,0.6733,0.6734,1032299991.0
2007-07-17 19:15:00,0.6734,0.67345,0.67335,0.6734,1032299991.0
2007-07-17 19:16:00,0.6734,0.67345,0.6734,0.67345,2037600022.0
2007-07-17 19:17:00,0.67345,0.6735,0.67345,0.6735,223599999.0
2007-07-17 19:18:00,0.6735,0.6735,0.67345,0.67345,685999990.0
2007-07-17 19:19:00,0.67345,0.6735,0.6734,0.67345,284900002.0
2007-07-17 19:20:00,0.67345,0.6735,0.67345,0.6735,1159399999.0
2007-07-17 19:21:00,0.6735,0.6735,0.67345,0.6735,433699997.0
2007-07-17 19:22:00,0.6735,0.6735,0.6735,0.6735,242200000.0
2007-07-17 19:23:00,0.6735,0.6735,0.67345,0.6735,754700001.0
2007-07-17 19:24:00,0.6735,0.6735,0.6734,0.6734,374100005.0
2007-07-17 19:25:00,0.67345,0.67345,0.67345,0.67345,47200000.0
2007-07-17 19:26:00,0.67345,0.6735,0.67345,0.6735,206299998.0
2007-07-17 19:27:00,0.6735,0.6735,0.67345,0.6735,931399999.0
2007-07-17 19:28:00,0.6735,0.6735,0.67345,0.6735,1688000002.0
2007-07-17 19:29:00,0.6735,0.6735,0.67345,0.67345,419999998.0
2007-07-17 19:30:00,0.67345,0.6735,0.67345,0.6735,945299987.0
2007-07-17 19:31:00,0.6735,0.6735,0.6735,0.6735,847399995.0
2007-07-17 19:32:00,0.6735,0.6735,0.67345,0.67345,356200000.0
2007-07-17 19:33:00,0.67345,0.6735,0.67345,0.67345,942500000.0
2007-07-17 19:35:00,0.6735,0.67355,0.67345,0.6735,1268200005.0
2007-07-17 19:36:00,0.67345,0.67355,0.67345,0.67355,839000005.0
2007-07-17 19:37:00,0.67355,0.67355,0.67345,0.67345,958200000.0
2007-07-17 19:38:00,0.6735,0.6735,0.67345,0.6735,2028200003.0
2007-07-17 19:39:00,0.6735,0.6735,0.67345,0.67345,1464699997.0
2007-07-17 19:40:00,0.6735,0.6735,0.67345,0.67345,604499994.0
2007-07-17 19:41:00,0.67345,0.67355,0.67345,0.6735,1713099985.0
2007-07-17 19:42:00,0.6735,0.6735,0.67345,0.6735,1005100007.0
2007-07-17 19:43:00,0.6735,0.6735,0.6735,0.6735,765000030.0
2007-07-17 19:44:00,0.6735,0.6735,0.67345,0.67345,284499999.0
2007-07-17 19:45:00,0.67335,0.67357,0.67329,0.6733,523199997.0
2007-07-17 19:46:00,0.6735,0.6735,0.6735,0.6735,702200002.0
2007-07-17 19:47:00,0.6735,0.6735,0.67345,0.6735,476999999.0
2007-07-17 19:48:00,0.6735,0.6735,0.67345,0.6735,364899985.0
2007-07-17 19:49:00,0.6735,0.6735,0.6735,0.6735,374200006.0
2007-07-17 19:50:00,0.6735,0.6735,0.6735,0.6735,172000000.0
2007-07-17 19:51:00,0.6735,0.6735,0.6735,0.6735,489400012.0
2007-07-17 19:52:00,0.6735,0.6735,0.67345,0.67345,195600003.0
2007-07-17 19:53:00,0.6735,0.6735,0.6735,0.6735,503300020.0
2007-07-17 19:54:00,0.6735,0.6735,0.67345,0.67345,616900008.0
2007-07-17 19:55:00,0.6735,0.6735,0.67345,0.6735,1781700007.0
2007-07-17 19:56:00,0.6735,0.67355,0.6735,0.67355,619300006.0
2007-07-17 19:57:00,0.67355,0.6736,0.67355,0.6736,195200000.0
2007-07-17 19:58:00,0.6736,0.6736,0.67355,0.6736,354400001.0
2007-07-17 19:59:00,0.6736,0.6736,0.67355,0.6736,137300000.0
2007-07-17 20:00:00,0.67337,0.67361,0.67337,0.67361,599199998.0
2007-07-17 20:01:00,0.6736,0.6736,0.67355,0.6736,85100000.0
2007-07-17 20:02:00,0.6736,0.6736,0.6736,0.6736,115600001.0
2007-07-17 20:03:00,0.6736,0.6736,0.67355,0.6736,195799998.0
2007-07-17 20:04:00,0.67348,0.6736,0.67337,0.6736,472900005.0
2007-07-17 20:05:00,0.6736,0.6736,0.6736,0.6736,622800006.0
2007-07-17 20:06:00,0.67355,0.67355,0.67355,0.67355,35900002.0
2007-07-17 20:07:00,0.6736,0.67365,0.67355,0.67365,1416300011.0
2007-07-17 20:08:00,0.6736,0.67365,0.6736,0.67365,220699998.0
2007-07-17 20:09:00,0.6736,0.6736,0.6736,0.6736,137000000.0
2007-07-17 20:10:00,0.6736,0.67365,0.6736,0.67365,114499996.0
2007-07-17 20:11:00,0.6736,0.67365,0.6736,0.67365,214999994.0
2007-07-17 20:12:00,0.67365,0.67365,0.6736,0.6736,363799993.0
2007-07-17 20:13:00,0.6736,0.6737,0.6736,0.67365,920099993.0
2007-07-17 20:14:00,0.67365,0.6737,0.6734,0.6735,2018100023.0
2007-07-17 20:15:00,0.6735,0.6736,0.6735,0.6736,2105700040.0
2007-07-17 20:16:00,0.6736,0.67365,0.67355,0.6736,2105700040.0
2007-07-17 20:17:00,0.6736,0.6736,0.67355,0.67355,141299998.0
2007-07-17 20:18:00,0.6735,0.67355,0.6735,0.6735,567500003.0
2007-07-17 20:19:00,0.6735,0.67355,0.6735,0.67355,402099993.0
2007-07-17 20:20:00,0.6736,0.6736,0.6735,0.6736,1067899990.0
2007-07-17 20:21:00,0.6736,0.6736,0.67355,0.67355,630999995.0
2007-07-17 20:22:00,0.6736,0.67365,0.6736,0.6736,1048999997.0
2007-07-17 20:23:00,0.6736,0.6736,0.6736,0.6736,273200001.0
2007-07-17 20:24:00,0.6736,0.6736,0.6736,0.6736,255600003.0
2007-07-17 20:25:00,0.6736,0.6736,0.6736,0.6736,1005600008.0
2007-07-17 20:26:00,0.6736,0.6736,0.6736,0.6736,1174800009.0
2007-07-17 20:27:00,0.6736,0.6736,0.67345,0.67355,2072699974.0
2007-07-17 20:28:00,0.6736,0.6736,0.67355,0.6736,690400004.0
2007-07-17 20:29:00,0.6736,0.6736,0.67355,0.6736,1197400016.0
2007-07-17 20:30:00,0.6736,0.6736,0.67355,0.67355,1761200017.0
2007-07-17 20:31:00,0.67355,0.6736,0.67355,0.6736,220400005.0
2007-07-17 20:32:00,0.6736,0.6736,0.6736,0.6736,1053100010.0
2007-07-17 20:33:00,0.6736,0.6736,0.67355,0.6736,493300011.0
2007-07-17 20:34:00,0.6736,0.6736,0.6736,0.6736,255600003.0
2007-07-17 20:35:00,0.6736,0.6736,0.6736,0.6736,66800002.0
2007-07-17 20:36:00,0.6736,0.6736,0.6736,0.6736,275200006.0
2007-07-17 20:37:00,0.6736,0.6736,0.6735,0.67355,246199998.0
2007-07-17 20:38:00,0.6735,0.6736,0.6735,0.6736,244700001.0
2007-07-17 20:39:00,0.6736,0.67365,0.67355,0.6736,1536499997.0
2007-07-17 20:40:00,0.6736,0.6736,0.67355,0.6736,775100004.0
2007-07-17 20:41:00,0.6736,0.6736,0.67355,0.6736,896399997.0
2007-07-17 20:42:00,0.6736,0.6736,0.67355,0.6736,546600012.0
2007-07-17 20:43:00,0.6736,0.6736,0.6736,0.6736,759000000.0
2007-07-17 20:44:00,0.6736,0.6736,0.6736,0.6736,216800004.0
2007-07-17 20:45:00,0.6736,0.6736,0.6736,0.6736,158600003.0
2007-07-17 20:46:00,0.6736,0.6736,0.6736,0.6736,216800004.0
2007-07-17 20:47:00,0.6736,0.6736,0.6736,0.6736,943600018.0
2007-07-17 20:48:00,0.6736,0.6736,0.67355,0.67355,1181599997.0
2007-07-17 20:49:00,0.6736,0.6736,0.67355,0.67355,554200000.0
2007-07-17 20:50:00,0.67333,0.67349,0.67333,0.67349,449900008.0
2007-07-17 20:51:00,0.6736,0.6736,0.67355,0.67355,363400016.0
2007-07-17 20:52:00,0.67355,0.6736,0.67355,0.6736,221800004.0
2007-07-17 20:53:00,0.6736,0.6736,0.67355,0.67355,194000007.0
2007-07-17 20:54:00,0.6736,0.6736,0.67355,0.6736,797800000.0
2007-07-17 20:55:00,0.6736,0.6736,0.67355,0.6736,434300011.0
2007-07-17 20:56:00,0.6736,0.6736,0.6736,0.6736,95700000.0
2007-07-17 20:57:00,0.6736,0.6736,0.6736,0.6736,284000008.0
2007-07-17 20:58:00,0.6736,0.6736,0.67345,0.6735,730700000.0
2007-07-17 20:59:00,0.6735,0.6736,0.6735,0.6735,1098999994.0
2007-07-17 21:00:00,0.67355,0.6736,0.67355,0.67355,1762799981.0
2007-07-17 21:01:00,0.6736,0.6736,0.6736,0.6736,488199994.0
2007-07-17 21:02:00,0.6736,0.6736,0.67355,0.67355,335600001.0
2007-07-17 21:03:00,0.67355,0.6736,0.67355,0.6736,104000000.0
2007-07-17 21:04:00,0.6736,0.6736,0.6736,0.6736,118999998.0
2007-07-17 21:05:00,0.6736,0.6736,0.6736,0.6736,92299998.0
2007-07-17 21:06:00,0.6736,0.6736,0.67355,0.6736,483000011.0
2007-07-17 21:07:00,0.6736,0.6736,0.67355,0.6736,198499999.0
2007-07-17 21:08:00,0.6736,0.6736,0.6735,0.6735,414700002.0
2007-07-17 21:09:00,0.67355,0.6736,0.6735,0.67355,414700002.0
2007-07-17 21:10:00,0.6736,0.6736,0.6736,0.6736,134599998.0
2007-07-17 21:11:00,0.6736,0.6736,0.67345,0.6735,349099998.0
2007-07-17 21:12:00,0.6735,0.67355,0.6735,0.67355,1741899992.0
2007-07-17 21:13:00,0.6735,0.67355,0.6735,0.6735,791400014.0
2007-07-17 21:14:00,0.6735,0.6735,0.67345,0.67345,368000005.0
2007-07-17 21:15:00,0.67345,0.6735,0.67345,0.6735,164200001.0
2007-07-17 21:16:00,0.6735,0.67355,0.6735,0.67355,389400008.0
2007-07-17 21:17:00,0.6736,0.6736,0.6736,0.6736,12800000.0
2007-07-17 21:18:00,0.67355,0.6736,0.67355,0.67355,68900000.0
2007-07-17 21:19:00,0.67355,0.67355,0.67355,0.67355,93500000.0
2007-07-17 21:20:00,0.67355,0.67355,0.6735,0.6735,251999999.0
2007-07-17 21:21:00,0.6735,0.67355,0.6735,0.6735,662600002.0
2007-07-17 21:22:00,0.67355,0.67355,0.6735,0.6735,1213099993.0
2007-07-17 21:23:00,0.6735,0.6735,0.67345,0.6735,933499985.0
2007-07-17 21:24:00,0.6735,0.6736,0.6735,0.6736,470499992.0
2007-07-17 21:25:00,0.6736,0.6736,0.67355,0.67355,18300000.0
2007-07-17 21:26:00,0.67355,0.67355,0.67355,0.67355,11800000.0
2007-07-17 21:27:00,0.67332,0.67332,0.67332,0.67332,81600003.0
2007-07-17 21:28:00,0.67355,0.67355,0.67355,0.67355,49000000.0
2007-07-17 21:29:00,0.67355,0.67355,0.67355,0.67355,11700000.0
2007-07-17 21:30:00,0.67355,0.67355,0.6735,0.67355,594699998.0
2007-07-17 21:31:00,0.67355,0.67355,0.6735,0.67355,320100000.0
2007-07-17 21:32:00,0.67355,0.67355,0.6735,0.6735,333599999.0
2007-07-17 21:33:00,0.6735,0.6735,0.6735,0.6735,313200003.0
2007-07-17 21:34:00,0.6735,0.6735,0.67345,0.67345,211800004.0
2007-07-17 21:35:00,0.6735,0.6735,0.6735,0.6735,1025000005.0
2007-07-17 21:37:00,0.6736,0.6736,0.6735,0.6736,412299995.0
2007-07-17 21:38:00,0.6736,0.6736,0.67355,0.67355,220400000.0
2007-07-17 21:39:00,0.6736,0.6736,0.6736,0.6736,35200000.0
2007-07-17 21:40:00,0.6736,0.6736,0.67355,0.6736,908299994.0
2007-07-17 21:41:00,0.6736,0.67365,0.6736,0.6736,911599999.0
2007-07-17 21:43:00,0.6736,0.6736,0.67355,0.6736,429099997.0
2007-07-17 21:44:00,0.6736,0.6736,0.6735,0.6735,124300002.0
2007-07-17 21:45:00,0.67355,0.6736,0.67345,0.6735,1347499993.0
2007-07-17 21:46:00,0.6735,0.67355,0.67345,0.6735,500800010.0
2007-07-17 21:47:00,0.6735,0.67355,0.6735,0.67355,790100006.0
2007-07-17 21:48:00,0.67355,0.67355,0.67355,0.67355,1500000.0
2007-07-17 21:49:00,0.67355,0.67355,0.67345,0.6735,304600008.0
2007-07-17 21:50:00,0.6735,0.6735,0.6735,0.6735,646500001.0
2007-07-17 21:51:00,0.67345,0.6735,0.67345,0.6735,74700000.0
2007-07-17 21:52:00,0.6735,0.6735,0.6735,0.6735,298000000.0
2007-07-17 21:53:00,0.6735,0.6735,0.6735,0.6735,101200001.0
2007-07-17 21:54:00,0.6735,0.6735,0.6734,0.67345,780799998.0
2007-07-17 21:55:00,0.67345,0.6735,0.67345,0.6735,446800004.0
2007-07-17 21:56:00,0.6735,0.6735,0.6735,0.6735,90800004.0
2007-07-17 21:57:00,0.6735,0.6735,0.6735,0.6735,28699999.0
2007-07-17 21:58:00,0.6735,0.6735,0.6735,0.6735,18299999.0
2007-07-17 21:59:00,0.6735,0.6735,0.6735,0.6735,1332099993.0
2007-07-17 22:00:00,0.6735,0.6735,0.67345,0.6735,401799990.0
2007-07-17 22:01:00,0.6735,0.6735,0.6735,0.6735,434400000.0
2007-07-17 22:02:00,0.6735,0.6735,0.67345,0.6735,309499993.0
2007-07-17 22:03:00,0.6735,0.6735,0.6735,0.6735,55200000.0
2007-07-17 22:04:00,0.6735,0.6735,0.6735,0.6735,312000005.0
2007-07-17 22:05:00,0.6735,0.6735,0.67345,0.67345,130899998.0
2007-07-17 22:06:00,0.6735,0.6735,0.6734,0.6734,385199998.0
2007-07-17 22:07:00,0.6734,0.67345,0.67335,0.6734,2016900017.0
2007-07-17 22:08:00,0.6734,0.6734,0.67335,0.67335,867099990.0
2007-07-17 22:09:00,0.6734,0.6734,0.6734,0.6734,1398700006.0
2007-07-17 22:10:00,0.6735,0.6735,0.6734,0.6735,2039100008.0
2007-07-17 22:11:00,0.6734,0.6734,0.67335,0.67335,2039100008.0
2007-07-17 22:12:00,0.6734,0.6734,0.67335,0.6734,843399998.0
2007-07-17 22:13:00,0.6734,0.6734,0.67335,0.6734,145100000.0
2007-07-17 22:14:00,0.67335,0.6734,0.67335,0.6734,74500000.0
2007-07-17 22:15:00,0.6734,0.6734,0.6734,0.6734,30900000.0
2007-07-17 22:16:00,0.6734,0.6734,0.67335,0.6734,168600002.0
2007-07-17 22:17:00,0.6734,0.6734,0.6734,0.6734,559199997.0
2007-07-17 22:18:00,0.6734,0.6734,0.6734,0.6734,114000000.0
2007-07-17 22:19:00,0.6734,0.6734,0.6734,0.6734,126000000.0
2007-07-17 22:20:00,0.6734,0.6734,0.6734,0.6734,622800001.0
2007-07-17 22:21:00,0.6734,0.6734,0.6734,0.6734,233300000.0
2007-07-17 22:22:00,0.6734,0.6734,0.67335,0.6734,191800006.0
2007-07-17 22:23:00,0.6734,0.6734,0.67335,0.6734,203599999.0
2007-07-17 22:24:00,0.6734,0.6734,0.6734,0.6734,360000001.0
2007-07-17 22:25:00,0.6734,0.6734,0.67335,0.6734,295500002.0
2007-07-17 22:26:00,0.67335,0.6734,0.67335,0.6734,148100002.0
2007-07-17 22:27:00,0.6734,0.6734,0.67335,0.67335,383500000.0
2007-07-17 22:28:00,0.6734,0.6734,0.6734,0.6734,99199999.0
2007-07-17 22:29:00,0.6734,0.6734,0.67335,0.6734,205400001.0
2007-07-17 22:30:00,0.6734,0.6734,0.6734,0.6734,49600000.0
2007-07-17 22:31:00,0.6734,0.6734,0.6733,0.6733,1108100024.0
2007-07-17 22:32:00,0.6733,0.6733,0.6733,0.6733,165199999.0
2007-07-17 22:33:00,0.6733,0.67335,0.6733,0.6733,656300007.0
2007-07-17 22:34:00,0.6733,0.6733,0.67325,0.6733,883299999.0
2007-07-17 22:35:00,0.6733,0.67335,0.6733,0.6733,880499998.0
2007-07-17 22:36:00,0.6733,0.6733,0.67325,0.6733,1225699999.0
2007-07-17 22:37:00,0.6733,0.67335,0.6733,0.67335,569400000.0
2007-07-17 22:38:00,0.6733,0.6733,0.6733,0.6733,842299989.0
2007-07-17 22:39:00,0.67325,0.6733,0.67325,0.6733,663800002.0
2007-07-17 22:40:00,0.6733,0.6733,0.67325,0.6733,280699999.0
2007-07-17 22:41:00,0.6733,0.67335,0.6733,0.6733,112800000.0
2007-07-17 22:42:00,0.6733,0.6733,0.6733,0.6733,270399994.0
2007-07-17 22:43:00,0.67335,0.67335,0.67325,0.6733,1517300012.0
2007-07-17 22:44:00,0.6733,0.6734,0.6733,0.6734,354600001.0
2007-07-17 22:45:00,0.6734,0.6734,0.6733,0.6734,270599995.0
2007-07-17 22:46:00,0.67335,0.6734,0.67335,0.6734,36899999.0
2007-07-17 22:47:00,0.6734,0.6734,0.6733,0.6733,108199998.0
2007-07-17 22:48:00,0.67323,0.67329,0.67323,0.67329,314700001.0
2007-07-17 22:49:00,0.6734,0.6734,0.6733,0.67335,244300002.0
2007-07-17 22:50:00,0.67335,0.6734,0.67325,0.67325,664600006.0
2007-07-17 22:51:00,0.67325,0.67335,0.67325,0.67335,509699998.0
2007-07-17 22:52:00,0.67335,0.67335,0.67335,0.67335,9600000.0
2007-07-17 22:53:00,0.67335,0.67335,0.6733,0.6733,382400001.0
2007-07-17 22:54:00,0.6733,0.6733,0.6733,0.6733,145600000.0
2007-07-17 22:55:00,0.6733,0.6733,0.6733,0.6733,195299999.0
2007-07-17 22:56:00,0.6733,0.6733,0.67325,0.6733,309800001.0
2007-07-17 22:57:00,0.6733,0.6733,0.6733,0.6733,295200002.0
2007-07-17 22:58:00,0.6733,0.6733,0.6732,0.6733,182700002.0
2007-07-17 22:59:00,0.67325,0.6733,0.6732,0.6732,39400000.0
2007-07-17 23:00:00,0.6732,0.6732,0.6731,0.6731,211799996.0
2007-07-17 23:01:00,0.6731,0.6731,0.673,0.6731,71800000.0
2007-07-17 23:02:00,0.6731,0.6732,0.673,0.6732,247700009.0
2007-07-17 23:03:00,0.6732,0.6732,0.6732,0.6732,83600001.0
2007-07-17 23:04:00,0.6732,0.6732,0.6732,0.6732,267999995.0
2007-07-17 23:05:00,0.6732,0.6732,0.6732,0.6732,335200006.0
2007-07-17 23:06:00,0.6732,0.6732,0.6732,0.6732,273600008.0
2007-07-17 23:07:00,0.6732,0.6733,0.6732,0.6733,145200003.0
2007-07-17 23:08:00,0.6733,0.6733,0.67315,0.67315,189999998.0
2007-07-17 23:09:00,0.6732,0.6733,0.6732,0.6732,264399996.0
2007-07-17 23:10:00,0.6732,0.6732,0.67315,0.67315,73599998.0
2007-07-17 23:11:00,0.6732,0.6733,0.6732,0.6732,159799995.0
2007-07-17 23:12:00,0.6732,0.6732,0.67305,0.6732,317099992.0
2007-07-17 23:13:00,0.6732,0.6733,0.6732,0.6733,152499995.0
2007-07-17 23:14:00,0.6733,0.6733,0.6732,0.6733,219799995.0
2007-07-17 23:15:00,0.6733,0.6734,0.6733,0.6733,97300000.0
2007-07-17 23:16:00,0.6733,0.6734,0.67315,0.6732,779900000.0
2007-07-17 23:17:00,0.67335,0.67335,0.67315,0.67315,91400003.0
2007-07-17 23:18:00,0.6733,0.6734,0.67325,0.67325,232100000.0
2007-07-17 23:19:00,0.6733,0.6733,0.6733,0.6733,22299999.0
2007-07-17 23:20:00,0.6733,0.6734,0.6732,0.6732,292300000.0
2007-07-17 23:21:00,0.6733,0.6734,0.6733,0.6734,232999999.0
2007-07-17 23:22:00,0.6734,0.6734,0.6733,0.6733,394600003.0
2007-07-17 23:23:00,0.6732,0.6735,0.6732,0.6735,218800001.0
2007-07-17 23:24:00,0.6735,0.6735,0.67345,0.67345,52700000.0
2007-07-17 23:25:00,0.67345,0.6735,0.67345,0.6735,228600000.0
2007-07-17 23:26:00,0.6735,0.6735,0.6735,0.6735,20799999.0
2007-07-17 23:27:00,0.6735,0.6735,0.6735,0.6735,20799999.0
2007-07-17 23:28:00,0.6735,0.6735,0.6735,0.6735,127199999.0
2007-07-17 23:29:00,0.6735,0.6735,0.6735,0.6735,79200000.0
2007-07-17 23:30:00,0.6735,0.6735,0.6734,0.6735,402999999.0
2007-07-17 23:31:00,0.6735,0.6735,0.6734,0.6735,269299991.0
2007-07-17 23:32:00,0.6735,0.6735,0.67345,0.6735,93699999.0
2007-07-17 23:33:00,0.6735,0.6735,0.6734,0.6735,837299999.0
2007-07-17 23:34:00,0.6735,0.6736,0.6734,0.6735,978899999.0
2007-07-17 23:35:00,0.6735,0.6735,0.6734,0.6734,329800002.0
2007-07-17 23:36:00,0.6734,0.6734,0.6734,0.6734,29500000.0
2007-07-17 23:37:00,0.6734,0.6734,0.67335,0.67335,143500000.0
2007-07-17 23:38:00,0.67335,0.6734,0.6732,0.6733,454200002.0
2007-07-17 23:39:00,0.6733,0.6733,0.6733,0.6733,204400007.0
2007-07-17 23:40:00,0.6733,0.6733,0.6732,0.67325,301999995.0
2007-07-17 23:41:00,0.6732,0.6734,0.673,0.6733,792099990.0
2007-07-17 23:42:00,0.6733,0.6733,0.67315,0.6733,688099983.0
2007-07-17 23:43:00,0.6733,0.6733,0.6733,0.6733,87599998.0
2007-07-17 23:44:00,0.6733,0.6733,0.6733,0.6733,99199998.0
2007-07-17 23:45:00,0.6733,0.6733,0.6732,0.6733,516200007.0
2007-07-17 23:46:00,0.6733,0.6733,0.6733,0.6733,85199996.0
2007-07-17 23:47:00,0.6733,0.6733,0.6731,0.6733,388300000.0
2007-07-17 23:48:00,0.6733,0.6733,0.6733,0.6733,239599990.0
2007-07-17 23:49:00,0.6733,0.6733,0.67325,0.6733,152699999.0
2007-07-17 23:50:00,0.6733,0.6733,0.6733,0.6733,130400000.0
2007-07-17 23:51:00,0.6733,0.6733,0.67325,0.6733,167100000.0
2007-07-17 23:52:00,0.6733,0.6733,0.67315,0.67325,280600001.0
2007-07-17 23:53:00,0.6733,0.6733,0.67325,0.6733,61400000.0
2007-07-17 23:54:00,0.6733,0.6733,0.67325,0.6733,77400000.0
2007-07-17 23:55:00,0.6733,0.6733,0.67325,0.6733,97500000.0
2007-07-17 23:56:00,0.6733,0.6733,0.6733,0.6733,18400000.0
2007-07-17 23:57:00,0.6733,0.6733,0.6733,0.6733,173999998.0
2007-07-17 23:58:00,0.6733,0.6733,0.6733,0.6733,36800000.0
2007-07-17 23:59:00,0.6733,0.6733,0.67325,0.67325,58300000.0
2007-07-18 00:00:00,0.6733,0.6733,0.6733,0.6733,131200003.0
2007-07-18 00:01:00,0.6733,0.6733,0.6733,0.6733,78399998.0
2007-07-18 00:02:00,0.6733,0.6733,0.67325,0.67325,445499998.0
2007-07-18 00:03:00,0.6733,0.6733,0.67325,0.6733,337999996.0
2007-07-18 00:04:00,0.6733,0.6734,0.6733,0.6733,1125100002.0
2007-07-18 00:05:00,0.6733,0.6733,0.67325,0.67325,326299997.0
2007-07-18 00:06:00,0.6733,0.6734,0.6733,0.6734,311200002.0
2007-07-18 00:07:00,0.6734,0.6734,0.67325,0.6733,697899991.0
2007-07-18 00:08:00,0.6733,0.6733,0.67325,0.67325,597300004.0
2007-07-18 00:09:00,0.6733,0.6733,0.67325,0.6733,669600001.0
2007-07-18 00:10:00,0.6733,0.6733,0.6733,0.6733,406400001.0
2007-07-18 00:11:00,0.6733,0.6733,0.6733,0.6733,740700004.0
2007-07-18 00:12:00,0.6733,0.6733,0.6733,0.6733,373600007.0
2007-07-18 00:13:00,0.6733,0.6733,0.6733,0.6733,418900003.0
2007-07-18 00:14:00,0.6733,0.6733,0.6733,0.6733,261300000.0
2007-07-18 00:15:00,0.67321,0.67325,0.67321,0.67323,104800001.0
2007-07-18 00:16:00,0.67325,0.67338,0.67325,0.67338,277500003.0
2007-07-18 00:17:00,0.6733,0.6733,0.6733,0.6733,359400000.0
2007-07-18 00:18:00,0.6733,0.6734,0.6732,0.6733,547599996.0
2007-07-18 00:19:00,0.67328,0.67333,0.67327,0.67331,292200007.0
2007-07-18 00:20:00,0.6733,0.6733,0.6733,0.6733,126000000.0
2007-07-18 00:21:00,0.6733,0.6733,0.67285,0.6732,276399996.0
2007-07-18 00:22:00,0.6733,0.6733,0.67325,0.67325,447599995.0
2007-07-18 00:23:00,0.6733,0.6733,0.6733,0.6733,93299999.0
2007-07-18 00:24:00,0.6733,0.6733,0.6732,0.6732,497799993.0
2007-07-18 00:25:00,0.6733,0.6733,0.6733,0.6733,153899997.0
2007-07-18 00:26:00,0.6733,0.6733,0.6733,0.6733,157099998.0
2007-07-18 00:27:00,0.6733,0.6733,0.6733,0.6733,21600000.0
2007-07-18 00:28:00,0.6733,0.6733,0.6733,0.6733,369600002.0
2007-07-18 00:29:00,0.6733,0.6734,0.6733,0.6733,243999999.0
2007-07-18 00:30:00,0.6733,0.6733,0.67325,0.6733,214000000.0
2007-07-18 00:31:00,0.6733,0.6733,0.6733,0.6733,207200002.0
2007-07-18 00:32:00,0.6733,0.6733,0.67325,0.6733,147100000.0
2007-07-18 00:33:00,0.6733,0.6733,0.6733,0.6733,93600000.0
2007-07-18 00:34:00,0.6733,0.6733,0.6733,0.6733,48000000.0
2007-07-18 00:35:00,0.6733,0.6733,0.6732,0.6732,73200001.0
2007-07-18 00:36:00,0.6732,0.6733,0.6732,0.6733,562800003.0
2007-07-18 00:37:00,0.6733,0.6734,0.67325,0.67335,430400000.0
2007-07-18 00:38:00,0.67335,0.67335,0.6733,0.6733,114400000.0
2007-07-18 00:39:00,0.6733,0.6733,0.67325,0.67325,137599997.0
2007-07-18 00:40:00,0.6733,0.6734,0.67325,0.67325,872400000.0
2007-07-18 00:41:00,0.6733,0.6733,0.67325,0.6733,193599999.0
2007-07-18 00:42:00,0.6734,0.6734,0.67325,0.6734,267299994.0
2007-07-18 00:43:00,0.6734,0.6734,0.6733,0.6734,298699999.0
2007-07-18 00:44:00,0.6734,0.6734,0.67335,0.67335,387399997.0
2007-07-18 00:45:00,0.6734,0.6734,0.67335,0.6734,190799999.0
2007-07-18 00:46:00,0.6734,0.6734,0.6733,0.6733,132199994.0
2007-07-18 00:47:00,0.6733,0.6733,0.6733,0.6733,232399992.0
2007-07-18 00:48:00,0.6733,0.6734,0.6733,0.67335,440499998.0
2007-07-18 00:49:00,0.67335,0.6734,0.67335,0.6734,217699993.0
2007-07-18 00:50:00,0.6734,0.6735,0.67335,0.6734,554899995.0
2007-07-18 00:51:00,0.67335,0.6734,0.67335,0.6734,230900000.0
2007-07-18 00:52:00,0.6734,0.67355,0.6734,0.6735,994899999.0
2007-07-18 00:53:00,0.6735,0.67355,0.67345,0.67345,1111999991.0
2007-07-18 00:54:00,0.6735,0.6735,0.6735,0.6735,314400002.0
2007-07-18 00:55:00,0.6735,0.6735,0.6735,0.6735,639999999.0
2007-07-18 00:56:00,0.6735,0.6735,0.6735,0.6735,324800002.0
2007-07-18 00:57:00,0.6735,0.6736,0.6733,0.6734,940799996.0
2007-07-18 00:58:00,0.6734,0.6734,0.67335,0.6734,631099998.0
2007-07-18 00:59:00,0.6734,0.6734,0.67325,0.6733,1264500003.0
2007-07-18 01:00:00,0.6733,0.6734,0.67325,0.6733,801899994.0
2007-07-18 01:01:00,0.6733,0.6734,0.67325,0.67335,222400004.0
2007-07-18 01:02:00,0.67335,0.6734,0.67325,0.6734,1183699998.0
2007-07-18 01:03:00,0.6734,0.6734,0.6734,0.6734,280000000.0
2007-07-18 01:04:00,0.6734,0.6734,0.67335,0.6734,274400000.0
2007-07-18 01:05:00,0.6734,0.6734,0.6733,0.6734,415600000.0
2007-07-18 01:06:00,0.6734,0.6734,0.6734,0.6734,859699997.0
2007-07-18 01:07:00,0.6734,0.67345,0.67325,0.67325,849699993.0
2007-07-18 01:08:00,0.67325,0.6734,0.67325,0.6733,582599995.0
2007-07-18 01:09:00,0.6734,0.6735,0.67325,0.6735,1076899991.0
2007-07-18 01:10:00,0.6735,0.6735,0.6734,0.6735,458400000.0
2007-07-18 01:11:00,0.6735,0.6735,0.6735,0.6735,224800000.0
2007-07-18 01:12:00,0.6735,0.6735,0.67345,0.6735,353899999.0
2007-07-18 01:13:00,0.67345,0.67355,0.67345,0.6735,871099997.0
2007-07-18 01:14:00,0.6735,0.6735,0.6735,0.6735,1039999995.0
2007-07-18 01:15:00,0.6735,0.6735,0.67335,0.67345,455699998.0
2007-07-18 01:16:00,0.67345,0.6735,0.67345,0.6735,445400006.0
2007-07-18 01:17:00,0.6735,0.6735,0.67345,0.67345,283199996.0
2007-07-18 01:18:00,0.67345,0.6735,0.67345,0.6735,255899998.0
2007-07-18 01:19:00,0.6735,0.6736,0.6735,0.6735,432500012.0
2007-07-18 01:20:00,0.6735,0.67355,0.67345,0.6735,983299994.0
2007-07-18 01:21:00,0.67345,0.6736,0.6734,0.6735,774700001.0
2007-07-18 01:22:00,0.6735,0.6735,0.6734,0.6735,588899999.0
2007-07-18 01:23:00,0.6735,0.6735,0.6735,0.6735,466099993.0
2007-07-18 01:24:00,0.6735,0.6735,0.67345,0.6735,324999992.0
2007-07-18 01:25:00,0.6735,0.6735,0.67345,0.67345,749100011.0
2007-07-18 01:26:00,0.67345,0.6735,0.6733,0.67345,374100003.0
2007-07-18 01:27:00,0.67345,0.6735,0.67345,0.6735,529299994.0
2007-07-18 01:28:00,0.6735,0.67355,0.6735,0.6735,792100009.0
2007-07-18 01:29:00,0.6735,0.6735,0.6735,0.6735,384399998.0
2007-07-18 01:30:00,0.6735,0.6735,0.6735,0.6735,619400001.0
2007-07-18 01:31:00,0.6735,0.6735,0.67345,0.67345,693499997.0
2007-07-18 01:32:00,0.67345,0.6735,0.67345,0.6735,352700001.0
2007-07-18 01:33:00,0.6735,0.6735,0.6732,0.6733,1608499984.0
2007-07-18 01:34:00,0.6733,0.6733,0.67315,0.67315,771999997.0
2007-07-18 01:35:00,0.6733,0.6733,0.6732,0.6732,1866400004.0
2007-07-18 01:36:00,0.6732,0.6732,0.67315,0.6732,1866400004.0
2007-07-18 01:37:00,0.6732,0.6732,0.6732,0.6732,2072599991.0
2007-07-18 01:38:00,0.6732,0.6732,0.67315,0.67315,375600003.0
2007-07-18 01:39:00,0.6732,0.6733,0.67315,0.6732,763100006.0
2007-07-18 01:40:00,0.6732,0.6732,0.6732,0.6732,646100003.0
2007-07-18 01:41:00,0.6732,0.6733,0.6732,0.6732,1423599988.0
2007-07-18 01:42:00,0.6732,0.6733,0.6732,0.67325,927800000.0
2007-07-18 01:43:00,0.67325,0.6733,0.6732,0.6732,586199992.0
2007-07-18 01:44:00,0.6732,0.6733,0.6732,0.6733,796600008.0
2007-07-18 01:45:00,0.6733,0.6733,0.6733,0.6733,144000000.0
2007-07-18 01:46:00,0.6733,0.6733,0.6732,0.6733,336899998.0
2007-07-18 01:47:00,0.67325,0.6733,0.67325,0.6733,173399999.0
2007-07-18 01:48:00,0.6733,0.6733,0.67325,0.6733,135900000.0
2007-07-18 01:49:00,0.6733,0.6733,0.6732,0.6733,485199992.0
2007-07-18 01:50:00,0.67325,0.6733,0.6732,0.6732,516799999.0
2007-07-18 01:51:00,0.6732,0.6733,0.67315,0.6732,766300002.0
2007-07-18 01:52:00,0.6732,0.6732,0.6732,0.6732,758900022.0
2007-07-18 01:53:00,0.6732,0.6732,0.67315,0.67315,293400010.0
2007-07-18 01:54:00,0.67315,0.6732,0.67315,0.6732,360700010.0
2007-07-18 01:55:00,0.6732,0.6732,0.67315,0.6732,699600020.0
2007-07-18 01:56:00,0.6732,0.6732,0.6732,0.6732,1058700035.0
2007-07-18 01:57:00,0.67315,0.6732,0.67315,0.67315,1054100028.0
2007-07-18 01:58:00,0.67315,0.6732,0.67315,0.6732,880600001.0
2007-07-18 01:59:00,0.6732,0.6732,0.67315,0.6732,539299999.0
2007-07-18 02:00:00,0.6732,0.6733,0.6732,0.67325,1192400003.0
2007-07-18 02:01:00,0.6733,0.6733,0.6732,0.67325,142599999.0
2007-07-18 02:02:00,0.6733,0.6733,0.6733,0.6733,23200000.0
2007-07-18 02:03:00,0.6733,0.6733,0.67315,0.6732,898099990.0
2007-07-18 02:04:00,0.6732,0.6733,0.67315,0.6733,1977999977.0
2007-07-18 02:05:00,0.67325,0.6733,0.67325,0.6733,409500002.0
2007-07-18 02:06:00,0.6733,0.6733,0.67325,0.6733,270000000.0
2007-07-18 02:07:00,0.6733,0.6733,0.6733,0.6733,47200000.0
2007-07-18 02:08:00,0.6733,0.6733,0.6732,0.6732,320400000.0
2007-07-18 02:09:00,0.67325,0.6733,0.67325,0.6733,1265799995.0
2007-07-18 02:10:00,0.6733,0.6734,0.6733,0.6734,2006600004.0
2007-07-18 02:11:00,0.6734,0.6734,0.67325,0.6733,1963499999.0
2007-07-18 02:12:00,0.6733,0.6734,0.6733,0.6734,1908900002.0
2007-07-18 02:13:00,0.6734,0.6734,0.6734,0.6734,256600000.0
2007-07-18 02:14:00,0.6734,0.6734,0.6733,0.6734,1127300005.0
2007-07-18 02:15:00,0.6734,0.6734,0.67335,0.67335,1637299993.0
2007-07-18 02:16:00,0.6734,0.6741,0.6733,0.6741,1981199991.0
2007-07-18 02:17:00,0.674,0.6742,0.6739,0.6741,1981199991.0
2007-07-18 02:18:00,0.674,0.674,0.6738,0.6738,1981199991.0
2007-07-18 02:19:00,0.674,0.674,0.67385,0.67385,1981199991.0
2007-07-18 02:20:00,0.674,0.674,0.6739,0.6739,1387299995.0
2007-07-18 02:21:00,0.674,0.67425,0.674,0.6742,1387299995.0
2007-07-18 02:22:00,0.6742,0.6743,0.6741,0.6743,1680100000.0
2007-07-18 02:23:00,0.6742,0.6743,0.6741,0.6741,1680100000.0
2007-07-18 02:24:00,0.6742,0.6742,0.6741,0.6741,1680100000.0
2007-07-18 02:25:00,0.6742,0.6743,0.6741,0.6742,1680100000.0
2007-07-18 02:26:00,0.67415,0.6742,0.6741,0.6741,1680100000.0
2007-07-18 02:27:00,0.6741,0.6741,0.67405,0.67405,1240199998.0
2007-07-18 02:28:00,0.6741,0.6741,0.67405,0.6741,345799999.0
2007-07-18 02:29:00,0.6741,0.67415,0.67395,0.67405,945599998.0
2007-07-18 02:30:00,0.67405,0.6741,0.67405,0.6741,196000000.0
2007-07-18 02:31:00,0.6741,0.6742,0.67405,0.6742,1792899998.0
2007-07-18 02:32:00,0.67415,0.6742,0.67405,0.6742,797300002.0
2007-07-18 02:33:00,0.6742,0.6742,0.6742,0.6742,303999998.0
2007-07-18 02:34:00,0.6743,0.6743,0.6743,0.6743,1885800001.0
2007-07-18 02:35:00,0.6743,0.6744,0.67425,0.6744,1885800001.0
2007-07-18 02:36:00,0.6744,0.6744,0.67425,0.6743,730899992.0
2007-07-18 02:37:00,0.6743,0.6743,0.67415,0.6742,1372599996.0
2007-07-18 02:38:00,0.6742,0.6743,0.6742,0.67425,769100004.0
2007-07-18 02:39:00,0.67425,0.6743,0.6742,0.6742,864099998.0
2007-07-18 02:40:00,0.6742,0.67425,0.6742,0.6742,520600011.0
2007-07-18 02:41:00,0.6742,0.6742,0.6742,0.6742,638999991.0
2007-07-18 02:42:00,0.6742,0.6742,0.6742,0.6742,55800000.0
2007-07-18 02:43:00,0.6742,0.6742,0.67415,0.67415,965599999.0
2007-07-18 02:44:00,0.6742,0.6743,0.67415,0.67425,1628099986.0
2007-07-18 02:45:00,0.67425,0.6743,0.67415,0.67415,742200002.0
2007-07-18 02:46:00,0.67415,0.6742,0.67405,0.6741,1413499992.0
2007-07-18 02:47:00,0.6741,0.6741,0.6741,0.6741,1657099983.0
2007-07-18 02:48:00,0.6741,0.6741,0.6741,0.6741,1724000001.0
2007-07-18 02:49:00,0.6741,0.6741,0.674,0.6741,1812299995.0
2007-07-18 02:50:00,0.6741,0.6741,0.674,0.6741,938200004.0
2007-07-18 02:51:00,0.6741,0.6742,0.67395,0.6742,912900005.0
2007-07-18 02:52:00,0.6742,0.6742,0.6742,0.6742,344000000.0
2007-07-18 02:53:00,0.6742,0.6742,0.6742,0.6742,236000000.0
2007-07-18 02:54:00,0.6742,0.67425,0.6741,0.6741,2086399984.0
2007-07-18 02:55:00,0.6741,0.67415,0.67405,0.6741,1542699972.0
2007-07-18 02:56:00,0.6741,0.6741,0.67405,0.6741,668599985.0
2007-07-18 02:57:00,0.6741,0.67425,0.6741,0.6742,1129200007.0
2007-07-18 02:58:00,0.6742,0.67425,0.67415,0.6742,383399996.0
2007-07-18 02:59:00,0.6742,0.67425,0.6742,0.6742,1056799987.0
2007-07-18 03:00:00,0.6742,0.6742,0.67385,0.6739,1309300003.0
2007-07-18 03:01:00,0.674,0.674,0.67385,0.674,1973199969.0
2007-07-18 03:02:00,0.674,0.674,0.674,0.674,724599993.0
2007-07-18 03:03:00,0.674,0.674,0.67385,0.67385,513599998.0
2007-07-18 03:04:00,0.67385,0.674,0.67385,0.674,569700009.0
2007-07-18 03:05:00,0.674,0.674,0.67395,0.674,366000000.0
2007-07-18 03:06:00,0.674,0.674,0.67395,0.674,204199998.0
2007-07-18 03:07:00,0.674,0.674,0.67395,0.67395,129900000.0
2007-07-18 03:08:00,0.674,0.674,0.67395,0.674,149600001.0
2007-07-18 03:09:00,0.674,0.674,0.6739,0.67395,427599994.0
2007-07-18 03:10:00,0.6739,0.674,0.6739,0.67395,258199996.0
2007-07-18 03:11:00,0.674,0.674,0.6739,0.6739,551399998.0
2007-07-18 03:12:00,0.6739,0.6739,0.6739,0.6739,294400000.0
2007-07-18 03:13:00,0.6739,0.6739,0.67385,0.6739,222299998.0
2007-07-18 03:14:00,0.6739,0.6739,0.6739,0.6739,427200001.0
2007-07-18 03:15:00,0.6739,0.6739,0.67385,0.67385,195699998.0
2007-07-18 03:16:00,0.6739,0.6739,0.6739,0.6739,22400000.0
2007-07-18 03:17:00,0.6739,0.6739,0.6739,0.6739,615900010.0
2007-07-18 03:18:00,0.6739,0.6739,0.67385,0.6739,589099996.0
2007-07-18 03:19:00,0.67385,0.6739,0.67385,0.67385,924200003.0
2007-07-18 03:20:00,0.67385,0.6739,0.67385,0.6739,615400008.0
2007-07-18 03:21:00,0.6739,0.6739,0.6739,0.6739,159699996.0
2007-07-18 03:22:00,0.6739,0.6739,0.67385,0.6739,325999997.0
2007-07-18 03:23:00,0.6739,0.6739,0.6739,0.6739,147200000.0
2007-07-18 03:24:00,0.6739,0.6739,0.67385,0.6739,241599999.0
2007-07-18 03:25:00,0.6739,0.6739,0.6739,0.6739,368700003.0
2007-07-18 03:26:00,0.6739,0.6739,0.6739,0.6739,5300000.0
2007-07-18 03:27:00,0.6739,0.6739,0.6739,0.6739,139200000.0
2007-07-18 03:28:00,0.6739,0.6739,0.6739,0.6739,191200001.0
2007-07-18 03:29:00,0.6739,0.6739,0.67385,0.6739,281400000.0
2007-07-18 03:30:00,0.6739,0.6739,0.6739,0.6739,551600009.0
2007-07-18 03:31:00,0.6739,0.6739,0.6739,0.6739,518000000.0
2007-07-18 03:32:00,0.6739,0.6739,0.6739,0.6739,710899998.0
2007-07-18 03:33:00,0.6739,0.6739,0.6739,0.6739,292800000.0
2007-07-18 03:34:00,0.67373,0.67377,0.67372,0.67372,156299999.0
2007-07-18 03:35:00,0.6739,0.6739,0.6739,0.6739,18400000.0
2007-07-18 03:36:00,0.6739,0.6739,0.67385,0.6739,148299999.0
2007-07-18 03:37:00,0.6739,0.6739,0.6739,0.6739,153600000.0
2007-07-18 03:38:00,0.6739,0.6739,0.6739,0.6739,178400000.0
2007-07-18 03:39:00,0.6739,0.6739,0.6739,0.6739,372800002.0
2007-07-18 03:40:00,0.6739,0.6739,0.6739,0.6739,35200000.0
2007-07-18 03:41:00,0.6739,0.6739,0.6739,0.6739,124800000.0
2007-07-18 03:42:00,0.6739,0.6739,0.6739,0.6739,22400000.0
2007-07-18 03:43:00,0.67372,0.67381,0.67372,0.67381,526799998.0
2007-07-18 03:44:00,0.6739,0.6739,0.6739,0.6739,126400000.0
2007-07-18 03:45:00,0.6739,0.6739,0.6739,0.6739,164800000.0
2007-07-18 03:46:00,0.67385,0.67385,0.6736,0.67378,412400002.0
2007-07-18 03:47:00,0.6739,0.6739,0.6739,0.6739,86500000.0
2007-07-18 03:48:00,0.6739,0.6739,0.67375,0.67375,389600003.0
2007-07-18 03:49:00,0.6738,0.6739,0.67375,0.67385,441100000.0
2007-07-18 03:50:00,0.67385,0.6739,0.67375,0.67375,597100002.0
2007-07-18 03:51:00,0.6738,0.6738,0.67375,0.67375,730600003.0
2007-07-18 03:52:00,0.6738,0.6738,0.67375,0.6738,465899998.0
2007-07-18 03:53:00,0.6738,0.6738,0.67375,0.67375,59899999.0
2007-07-18 03:54:00,0.6738,0.6738,0.6737,0.6737,452900005.0
2007-07-18 03:55:00,0.6737,0.67375,0.6737,0.6737,603199992.0
2007-07-18 03:56:00,0.6737,0.6737,0.6737,0.6737,794600003.0
2007-07-18 03:57:00,0.6737,0.6737,0.6737,0.6737,315099991.0
2007-07-18 03:58:00,0.6737,0.6737,0.6737,0.6737,41599998.0
2007-07-18 03:59:00,0.6737,0.6737,0.6737,0.6737,41599998.0
2007-07-18 04:00:00,0.6737,0.6737,0.6737,0.6737,387199994.0
2007-07-18 04:01:00,0.6737,0.6737,0.6737,0.6737,429199999.0
2007-07-18 04:02:00,0.6737,0.6737,0.67365,0.6737,862499995.0
2007-07-18 04:03:00,0.6737,0.6737,0.6737,0.6737,795599988.0
2007-07-18 04:04:00,0.6737,0.6738,0.6737,0.6737,585599985.0
2007-07-18 04:05:00,0.6737,0.6737,0.67365,0.67365,238199996.0
2007-07-18 04:06:00,0.6737,0.6738,0.6737,0.6738,1216600006.0
2007-07-18 04:07:00,0.6738,0.6738,0.6737,0.6737,982799995.0
2007-07-18 04:08:00,0.6737,0.6737,0.6737,0.6737,707200001.0
2007-07-18 04:09:00,0.6737,0.6737,0.67365,0.67365,746399997.0
2007-07-18 04:10:00,0.6737,0.6737,0.6737,0.6737,505800004.0
2007-07-18 04:11:00,0.6737,0.6737,0.6737,0.6737,506600013.0
2007-07-18 04:12:00,0.6737,0.6737,0.6737,0.6737,611600003.0
2007-07-18 04:13:00,0.6737,0.6737,0.6737,0.6737,191199996.0
2007-07-18 04:14:00,0.6737,0.6737,0.6737,0.6737,332199996.0
2007-07-18 04:15:00,0.67366,0.67371,0.67365,0.67365,83199999.0
2007-07-18 04:16:00,0.6737,0.6738,0.6737,0.6737,427200001.0
2007-07-18 04:17:00,0.6737,0.6737,0.6737,0.6737,431200006.0
2007-07-18 04:18:00,0.6737,0.6737,0.67365,0.67365,837599995.0
2007-07-18 04:19:00,0.67365,0.6738,0.67365,0.6738,1296599989.0
2007-07-18 04:20:00,0.6738,0.6738,0.6737,0.6737,602900005.0
2007-07-18 04:21:00,0.6737,0.6737,0.6737,0.6737,164799994.0
2007-07-18 04:22:00,0.6737,0.6737,0.6737,0.6737,834799994.0
2007-07-18 04:23:00,0.6737,0.6737,0.67365,0.6737,516799994.0
2007-07-18 04:24:00,0.6737,0.6737,0.67365,0.6737,1044700004.0
2007-07-18 04:25:00,0.6737,0.6737,0.6737,0.6737,541600008.0
2007-07-18 04:26:00,0.6737,0.6737,0.6737,0.6737,983700013.0
2007-07-18 04:27:00,0.6737,0.6737,0.6737,0.6737,1052800014.0
2007-07-18 04:28:00,0.6737,0.6737,0.6737,0.6737,1395599983.0
2007-07-18 04:30:00,0.6737,0.6737,0.6737,0.6737,1418500040.0
2007-07-18 04:31:00,0.67365,0.6737,0.67365,0.6737,168000002.0
2007-07-18 04:32:00,0.6737,0.6737,0.6737,0.6737,43000000.0
2007-07-18 04:33:00,0.6737,0.6737,0.6737,0.6737,308999995.0
2007-07-18 04:34:00,0.6737,0.6737,0.67365,0.6737,799699991.0
2007-07-18 04:35:00,0.6737,0.6738,0.6737,0.6738,330600004.0
2007-07-18 04:36:00,0.6738,0.6738,0.6738,0.6738,41600000.0
2007-07-18 04:37:00,0.6738,0.6738,0.6738,0.6738,95200000.0
2007-07-18 04:38:00,0.67361,0.67376,0.6736,0.67376,236200000.0
2007-07-18 04:39:00,0.6738,0.6738,0.6738,0.6738,764000012.0
2007-07-18 04:40:00,0.6738,0.6738,0.6738,0.6738,742699996.0
2007-07-18 04:41:00,0.6738,0.6739,0.67375,0.6739,501800003.0
2007-07-18 04:42:00,0.6739,0.6739,0.6738,0.6739,270500000.0
2007-07-18 04:43:00,0.6739,0.6739,0.6739,0.6739,31200000.0
2007-07-18 04:44:00,0.6739,0.6739,0.67385,0.6739,1022299996.0
2007-07-18 04:45:00,0.6739,0.6739,0.6739,0.6739,505800004.0
2007-07-18 04:46:00,0.6739,0.674,0.6739,0.6739,1109099993.0
2007-07-18 04:47:00,0.6739,0.674,0.67385,0.674,394000000.0
2007-07-18 04:48:00,0.674,0.674,0.6739,0.6739,1013699988.0
2007-07-18 04:49:00,0.6739,0.6739,0.67385,0.6739,607199996.0
2007-07-18 04:50:00,0.674,0.674,0.6739,0.6739,1401000003.0
2007-07-18 04:51:00,0.6739,0.6739,0.6738,0.6739,1401000003.0
2007-07-18 04:52:00,0.6739,0.6739,0.67385,0.67385,194999995.0
2007-07-18 04:53:00,0.6739,0.6739,0.6739,0.6739,1290499994.0
2007-07-18 04:54:00,0.6738,0.6739,0.6738,0.6738,1899699990.0
2007-07-18 04:55:00,0.6739,0.6739,0.67375,0.6739,1899699990.0
2007-07-18 04:56:00,0.6738,0.674,0.6738,0.674,996799997.0
2007-07-18 04:57:00,0.6738,0.6738,0.6738,0.6738,996799997.0
2007-07-18 04:58:00,0.6739,0.6739,0.6737,0.6737,996799997.0
2007-07-18 04:59:00,0.6738,0.6738,0.67375,0.6738,996799997.0
2007-07-18 05:00:00,0.6738,0.6738,0.67375,0.67375,746999996.0
2007-07-18 05:01:00,0.6738,0.6738,0.6738,0.6738,953000000.0
2007-07-18 05:02:00,0.6738,0.6738,0.67375,0.67375,97800002.0
2007-07-18 05:03:00,0.67375,0.6738,0.67375,0.67375,547900003.0
2007-07-18 05:04:00,0.6738,0.6738,0.67375,0.6738,978599988.0
2007-07-18 05:05:00,0.6738,0.6738,0.67365,0.6737,1235800010.0
2007-07-18 05:06:00,0.6737,0.6737,0.6735,0.6736,1662399997.0
2007-07-18 05:07:00,0.6736,0.6736,0.6736,0.6736,1089199994.0
2007-07-18 05:08:00,0.6736,0.67365,0.67345,0.6736,1627299995.0
2007-07-18 05:09:00,0.6736,0.6736,0.67345,0.6735,1123099999.0
2007-07-18 05:10:00,0.67345,0.6735,0.67345,0.67345,775000004.0
2007-07-18 05:11:00,0.6735,0.6735,0.67345,0.6735,471400005.0
2007-07-18 05:12:00,0.6735,0.6735,0.6735,0.6735,265300000.0
2007-07-18 05:13:00,0.6735,0.6735,0.67345,0.6735,762300000.0
2007-07-18 05:14:00,0.6735,0.6735,0.6733,0.6733,859799993.0
2007-07-18 05:15:00,0.6733,0.6734,0.6733,0.6734,827899996.0
2007-07-18 05:16:00,0.6735,0.6735,0.6734,0.6734,493899994.0
2007-07-18 05:17:00,0.6735,0.6735,0.6734,0.6734,493899994.0
2007-07-18 05:18:00,0.6734,0.6734,0.67335,0.6734,1615100002.0
2007-07-18 05:19:00,0.6734,0.6734,0.67325,0.67335,1884700016.0
2007-07-18 05:20:00,0.67335,0.6734,0.67335,0.6734,233400000.0
2007-07-18 05:21:00,0.6735,0.6735,0.6734,0.6735,1167399985.0
2007-07-18 05:22:00,0.6735,0.6735,0.6734,0.6735,1167399985.0
2007-07-18 05:23:00,0.6735,0.6735,0.6734,0.6734,860999978.0
2007-07-18 05:24:00,0.6734,0.6735,0.6734,0.6735,1220799962.0
2007-07-18 05:25:00,0.6735,0.6735,0.6734,0.6734,311499998.0
2007-07-18 05:26:00,0.6734,0.6734,0.6734,0.6734,920899992.0
2007-07-18 05:27:00,0.6734,0.6734,0.67335,0.67335,301300004.0
2007-07-18 05:28:00,0.6734,0.6735,0.6734,0.6735,1117199993.0
2007-07-18 05:29:00,0.6735,0.6735,0.6735,0.6735,1549499999.0
2007-07-18 05:30:00,0.6735,0.67355,0.67345,0.67345,1283999989.0
2007-07-18 05:31:00,0.67345,0.6735,0.67345,0.6735,2043499936.0
2007-07-18 05:32:00,0.6735,0.67355,0.67345,0.67355,392899993.0
2007-07-18 05:33:00,0.67355,0.67355,0.6735,0.6735,1470999993.0
2007-07-18 05:34:00,0.6735,0.6735,0.6735,0.6735,1240100003.0
2007-07-18 05:35:00,0.6735,0.67355,0.6735,0.67355,494399990.0
2007-07-18 05:36:00,0.67355,0.67355,0.67345,0.6735,556000006.0
2007-07-18 05:37:00,0.6735,0.6735,0.6735,0.6735,567099991.0
2007-07-18 05:38:00,0.6735,0.6735,0.67345,0.67345,437999993.0
2007-07-18 05:39:00,0.6735,0.6736,0.6735,0.67355,804999991.0
2007-07-18 05:40:00,0.6736,0.6736,0.67355,0.67355,9000000.0
2007-07-18 05:41:00,0.67355,0.67355,0.67345,0.67345,465199994.0
2007-07-18 05:42:00,0.67345,0.6735,0.67345,0.6735,39200000.0
2007-07-18 05:43:00,0.6735,0.6735,0.6735,0.6735,83200000.0
2007-07-18 05:44:00,0.6735,0.6735,0.6735,0.6735,69599999.0
2007-07-18 05:45:00,0.6735,0.6735,0.6735,0.6735,44000000.0
2007-07-18 05:46:00,0.6735,0.6735,0.6735,0.6735,31200000.0
2007-07-18 05:47:00,0.6735,0.6735,0.6735,0.6735,246400000.0
2007-07-18 05:48:00,0.6735,0.6735,0.67345,0.67345,687800001.0
2007-07-18 05:49:00,0.6735,0.6735,0.6735,0.6735,673400017.0
2007-07-18 05:50:00,0.6735,0.67355,0.6735,0.6735,782499990.0
2007-07-18 05:51:00,0.6735,0.6735,0.6735,0.6735,87599998.0
2007-07-18 05:52:00,0.67353,0.67353,0.67333,0.67338,2072300023.0
2007-07-18 05:53:00,0.6735,0.6735,0.6735,0.6735,582199991.0
2007-07-18 05:54:00,0.6735,0.6735,0.6735,0.6735,1080299984.0
2007-07-18 05:55:00,0.6735,0.6735,0.67345,0.67345,87899999.0
2007-07-18 05:56:00,0.6735,0.6735,0.67345,0.6735,83199999.0
2007-07-18 05:57:00,0.6735,0.6735,0.67345,0.6735,157199996.0
2007-07-18 05:58:00,0.6735,0.67355,0.6735,0.6735,1288000004.0
2007-07-18 05:59:00,0.6735,0.6735,0.6734,0.6735,362400010.0
2007-07-18 06:00:00,0.6735,0.6735,0.67345,0.6735,73500000.0
2007-07-18 06:01:00,0.6735,0.6735,0.67345,0.67345,89600000.0
2007-07-18 06:02:00,0.67345,0.6735,0.67345,0.6735,30500000.0
2007-07-18 06:03:00,0.6735,0.6735,0.67345,0.67345,175300000.0
2007-07-18 06:04:00,0.6733,0.6733,0.6731,0.6732,636099997.0
2007-07-18 06:05:00,0.6731,0.6731,0.6729,0.673,636099997.0
2007-07-18 06:06:00,0.67295,0.673,0.6729,0.6729,636099997.0
2007-07-18 06:11:00,0.67285,0.67295,0.67285,0.6729,2141599981.0
2007-07-18 06:12:00,0.6729,0.673,0.6729,0.67295,1340500011.0
2007-07-18 06:13:00,0.6729,0.673,0.6729,0.673,424100003.0
2007-07-18 06:14:00,0.673,0.673,0.67295,0.67295,179600000.0
2007-07-18 06:15:00,0.673,0.673,0.67285,0.6729,1116000005.0
2007-07-18 06:16:00,0.6729,0.67295,0.67285,0.6729,1469700026.0
2007-07-18 06:17:00,0.6729,0.6729,0.6729,0.6729,713400012.0
2007-07-18 06:18:00,0.6729,0.673,0.6729,0.673,1297499997.0
2007-07-18 06:19:00,0.67295,0.673,0.6729,0.67295,131599998.0
2007-07-18 06:20:00,0.673,0.673,0.6729,0.6729,125099998.0
2007-07-18 06:21:00,0.6729,0.673,0.67285,0.673,1602499985.0
2007-07-18 06:22:00,0.67295,0.6731,0.6729,0.6731,1945500003.0
2007-07-18 06:23:00,0.6731,0.6731,0.673,0.6731,1084199998.0
2007-07-18 06:24:00,0.6731,0.6731,0.673,0.673,1501299998.0
2007-07-18 06:25:00,0.673,0.673,0.67295,0.673,633299995.0
2007-07-18 06:26:00,0.673,0.673,0.6729,0.673,1290899949.0
2007-07-18 06:27:00,0.673,0.673,0.67295,0.67295,696999985.0
2007-07-18 06:28:00,0.67305,0.6731,0.67295,0.673,1043700000.0
2007-07-18 06:29:00,0.673,0.673,0.6729,0.6729,1018699989.0
2007-07-18 06:30:00,0.67295,0.673,0.6729,0.673,810199988.0
2007-07-18 06:31:00,0.673,0.673,0.673,0.673,765299995.0
2007-07-18 06:32:00,0.673,0.673,0.673,0.673,150400000.0
2007-07-18 06:33:00,0.673,0.67305,0.67295,0.673,686599999.0
2007-07-18 06:34:00,0.67295,0.6731,0.67295,0.6731,1371099989.0
2007-07-18 06:35:00,0.67305,0.6731,0.67295,0.673,833400004.0
2007-07-18 06:36:00,0.67295,0.673,0.67295,0.673,1441700004.0
2007-07-18 06:37:00,0.67295,0.673,0.67295,0.673,625500008.0
2007-07-18 06:38:00,0.673,0.673,0.673,0.673,56000000.0
2007-07-18 06:39:00,0.673,0.673,0.6729,0.67295,1370600004.0
2007-07-18 06:40:00,0.6729,0.673,0.6729,0.6729,1133600019.0
2007-07-18 06:41:00,0.6729,0.6729,0.6728,0.6729,1133600019.0
2007-07-18 06:42:00,0.6729,0.6729,0.67285,0.67285,791700004.0
2007-07-18 06:43:00,0.6728,0.673,0.6728,0.673,1929599998.0
2007-07-18 06:44:00,0.673,0.673,0.67295,0.673,806799989.0
2007-07-18 06:45:00,0.673,0.67305,0.673,0.673,430900005.0
2007-07-18 06:46:00,0.67305,0.6732,0.67295,0.67305,2068699989.0
2007-07-18 06:47:00,0.6731,0.6731,0.673,0.673,2054899994.0
2007-07-18 06:48:00,0.673,0.67305,0.67295,0.673,1809099999.0
2007-07-18 06:49:00,0.673,0.673,0.67285,0.6729,1219499999.0
2007-07-18 06:50:00,0.6729,0.67305,0.6729,0.673,1026899989.0
2007-07-18 06:51:00,0.6731,0.6732,0.67305,0.67305,1199999998.0
2007-07-18 06:52:00,0.67305,0.6731,0.673,0.673,1215699974.0
2007-07-18 06:53:00,0.673,0.673,0.673,0.673,329499991.0
2007-07-18 06:54:00,0.673,0.673,0.67295,0.673,266799997.0
2007-07-18 06:55:00,0.67295,0.673,0.67295,0.673,388499996.0
2007-07-18 06:56:00,0.673,0.673,0.67295,0.67295,391800004.0
2007-07-18 06:57:00,0.673,0.673,0.67295,0.673,95000002.0
2007-07-18 06:58:00,0.673,0.673,0.673,0.673,370300000.0
2007-07-18 06:59:00,0.673,0.6731,0.67295,0.6731,817600003.0
2007-07-18 07:00:00,0.6731,0.6733,0.673,0.67325,1195800011.0
2007-07-18 07:01:00,0.6732,0.6732,0.6731,0.6731,563200002.0
2007-07-18 07:02:00,0.6731,0.6731,0.67305,0.6731,233199995.0
2007-07-18 07:03:00,0.6731,0.67315,0.6731,0.67315,964399972.0
2007-07-18 07:04:00,0.67315,0.67315,0.673,0.673,1603200004.0
2007-07-18 07:05:00,0.673,0.6731,0.673,0.673,1771100009.0
2007-07-18 07:06:00,0.673,0.673,0.67295,0.67295,754600015.0
2007-07-18 07:07:00,0.673,0.673,0.673,0.673,586400002.0
2007-07-18 07:08:00,0.673,0.6731,0.673,0.67305,347999994.0
2007-07-18 07:09:00,0.6731,0.6731,0.6731,0.6731,158400000.0
2007-07-18 07:10:00,0.6731,0.6731,0.67295,0.6731,740399997.0
2007-07-18 07:11:00,0.6731,0.6731,0.67295,0.6731,823199998.0
2007-07-18 07:12:00,0.67305,0.6732,0.67305,0.6732,653199992.0
2007-07-18 07:13:00,0.6732,0.6732,0.67315,0.67315,112800000.0
2007-07-18 07:14:00,0.67315,0.6732,0.67305,0.6731,993099998.0
2007-07-18 07:15:00,0.6731,0.6731,0.67305,0.67305,132000001.0
2007-07-18 07:16:00,0.67305,0.67305,0.673,0.673,1208399988.0
2007-07-18 07:17:00,0.673,0.67305,0.673,0.67305,546699992.0
2007-07-18 07:18:00,0.673,0.67305,0.673,0.67305,89700001.0
2007-07-18 07:19:00,0.67305,0.67305,0.67305,0.67305,41600000.0
2007-07-18 07:20:00,0.67305,0.67305,0.673,0.673,169299997.0
2007-07-18 07:21:00,0.67305,0.6731,0.673,0.67305,1076500009.0
2007-07-18 07:22:00,0.67305,0.67305,0.67295,0.673,1015100019.0
2007-07-18 07:23:00,0.673,0.673,0.673,0.673,269199990.0
2007-07-18 07:24:00,0.673,0.673,0.67295,0.67295,371499998.0
2007-07-18 07:25:00,0.67295,0.673,0.67295,0.673,155399996.0
2007-07-18 07:26:00,0.67295,0.673,0.67295,0.673,64299999.0
2007-07-18 07:27:00,0.67285,0.6729,0.67276,0.67276,1167000004.0
2007-07-18 07:28:00,0.673,0.673,0.67295,0.673,87500002.0
2007-07-18 07:29:00,0.67295,0.673,0.6729,0.673,67400002.0
2007-07-18 07:30:00,0.67295,0.673,0.67285,0.673,211300002.0
2007-07-18 07:31:00,0.673,0.673,0.673,0.673,23700000.0
2007-07-18 07:32:00,0.673,0.6731,0.673,0.6731,1279299996.0
2007-07-18 07:33:00,0.6731,0.6731,0.67295,0.673,365299997.0
2007-07-18 07:34:00,0.673,0.67305,0.67295,0.673,1627200008.0
2007-07-18 07:35:00,0.673,0.673,0.673,0.673,617700001.0
2007-07-18 07:36:00,0.673,0.673,0.673,0.673,415300013.0
2007-07-18 07:37:00,0.673,0.673,0.67295,0.673,301900007.0
2007-07-18 07:38:00,0.673,0.673,0.673,0.673,547200000.0
2007-07-18 07:39:00,0.673,0.673,0.67295,0.67295,229500003.0
2007-07-18 07:40:00,0.673,0.673,0.67295,0.673,446500003.0
2007-07-18 07:41:00,0.673,0.673,0.673,0.673,212000001.0
2007-07-18 07:42:00,0.673,0.673,0.67295,0.67295,292300000.0
2007-07-18 07:43:00,0.673,0.673,0.67295,0.67295,67400000.0
2007-07-18 07:44:00,0.673,0.673,0.673,0.673,85000000.0
2007-07-18 07:45:00,0.673,0.673,0.673,0.673,23700000.0
2007-07-18 07:47:00,0.67285,0.6729,0.67285,0.67285,1721400012.0
2007-07-18 07:49:00,0.6729,0.6729,0.6729,0.6729,1607999994.0
2007-07-18 07:50:00,0.6729,0.6729,0.6729,0.6729,365200005.0
2007-07-18 07:51:00,0.6729,0.673,0.67285,0.67295,1127399979.0
2007-07-18 07:52:00,0.67295,0.673,0.67285,0.67285,1074399999.0
2007-07-18 07:53:00,0.6729,0.673,0.67285,0.673,886400000.0
2007-07-18 07:54:00,0.673,0.673,0.6729,0.67295,430799991.0
2007-07-18 07:55:00,0.67295,0.673,0.67285,0.67285,830400004.0
2007-07-18 07:56:00,0.6729,0.6729,0.67285,0.6729,289800002.0
2007-07-18 07:57:00,0.67285,0.673,0.67285,0.6729,1226300007.0
2007-07-18 07:58:00,0.6728,0.6728,0.6727,0.6728,469300001.0
2007-07-18 07:59:00,0.6728,0.6728,0.67275,0.67275,469300001.0
2007-07-18 08:00:00,0.6727,0.6728,0.6727,0.67275,754799995.0
2007-07-18 08:01:00,0.67275,0.67275,0.6727,0.67275,134200000.0
2007-07-18 08:02:00,0.6728,0.6728,0.6727,0.67275,706699998.0
2007-07-18 08:03:00,0.67275,0.67275,0.67265,0.6727,1931200030.0
2007-07-18 08:04:00,0.67265,0.67275,0.6726,0.6727,1410600003.0
2007-07-18 08:05:00,0.6727,0.6727,0.6727,0.6727,985399995.0
2007-07-18 08:06:00,0.6727,0.6727,0.6726,0.67265,1047000003.0
2007-07-18 08:07:00,0.67265,0.6727,0.67265,0.67265,1678799972.0
2007-07-18 08:08:00,0.6727,0.6727,0.67255,0.6726,1460100002.0
2007-07-18 08:09:00,0.6727,0.6727,0.6725,0.6725,2105199980.0
2007-07-18 08:10:00,0.6725,0.67255,0.67245,0.67255,2105199980.0
2007-07-18 08:11:00,0.67255,0.6726,0.67255,0.6726,358400000.0
2007-07-18 08:12:00,0.6726,0.6726,0.67255,0.67255,93900000.0
2007-07-18 08:13:00,0.67255,0.6726,0.67255,0.67255,24800000.0
2007-07-18 08:14:00,0.6726,0.6726,0.67255,0.6726,344999995.0
2007-07-18 08:15:00,0.6726,0.6726,0.67255,0.67255,191600000.0
2007-07-18 08:16:00,0.6726,0.6726,0.6726,0.6726,314800000.0
2007-07-18 08:17:00,0.6726,0.6727,0.6726,0.6726,193599999.0
2007-07-18 08:18:00,0.67265,0.6727,0.6726,0.6726,566699998.0
2007-07-18 08:19:00,0.6726,0.6726,0.6726,0.6726,993599993.0
2007-07-18 08:20:00,0.6726,0.6727,0.6726,0.6726,1138299998.0
2007-07-18 08:22:00,0.6726,0.6727,0.6726,0.6727,1242699996.0
2007-07-18 08:24:00,0.6727,0.6727,0.6727,0.6727,123200000.0
2007-07-18 08:25:00,0.6727,0.6727,0.6726,0.67265,347600004.0
2007-07-18 08:26:00,0.6727,0.6727,0.6727,0.6727,1480199980.0
2007-07-18 08:29:00,0.6727,0.67275,0.67255,0.67265,1517899989.0
2007-07-18 08:30:00,0.67265,0.6727,0.67265,0.6727,607699992.0
2007-07-18 08:31:00,0.6728,0.6728,0.6727,0.6728,794799997.0
2007-07-18 08:32:00,0.6729,0.6729,0.6729,0.6729,794799997.0
2007-07-18 08:33:00,0.67285,0.6729,0.67285,0.6729,794799997.0
2007-07-18 08:34:00,0.6729,0.6729,0.67285,0.6729,471299988.0
2007-07-18 08:35:00,0.6729,0.6729,0.6729,0.6729,74899999.0
2007-07-18 08:36:00,0.6729,0.6729,0.67285,0.6729,1020200001.0
2007-07-18 08:37:00,0.6729,0.6729,0.67285,0.6729,422099994.0
2007-07-18 08:38:00,0.6729,0.6729,0.67285,0.6729,1871399997.0
2007-07-18 08:39:00,0.6729,0.6729,0.6728,0.6729,1458099975.0
2007-07-18 08:40:00,0.6728,0.6728,0.6728,0.6728,653999994.0
2007-07-18 08:41:00,0.6727,0.6728,0.6725,0.6725,653999994.0
2007-07-18 08:42:00,0.6726,0.6726,0.6725,0.67255,653999994.0
2007-07-18 08:43:00,0.6724,0.6725,0.6724,0.6724,1177199979.0
2007-07-18 08:44:00,0.6723,0.6723,0.6723,0.6723,1177199979.0
2007-07-18 08:45:00,0.6722,0.6723,0.6722,0.6722,1177199979.0
2007-07-18 08:47:00,0.6723,0.6724,0.67225,0.6724,1177199979.0
2007-07-18 08:48:00,0.6724,0.6724,0.6723,0.6724,1174099993.0
2007-07-18 08:49:00,0.6725,0.6725,0.6724,0.6725,1174099993.0
2007-07-18 08:53:00,0.6726,0.6727,0.6726,0.6726,1174099993.0
2007-07-18 08:54:00,0.6727,0.6727,0.6726,0.6727,1174099993.0
2007-07-18 08:55:00,0.6726,0.6726,0.6725,0.6726,1174099993.0
2007-07-18 08:57:00,0.6725,0.6726,0.6725,0.6725,1174099993.0
2007-07-18 08:58:00,0.6724,0.6725,0.6724,0.6725,1174099993.0
2007-07-18 08:59:00,0.6724,0.6726,0.6724,0.6725,1174099993.0
2007-07-18 09:00:00,0.67245,0.6726,0.67245,0.6726,1174099993.0
2007-07-18 09:01:00,0.6726,0.6726,0.6725,0.6726,1853199998.0
2007-07-18 09:02:00,0.6727,0.6727,0.6726,0.6726,1853199998.0
2007-07-18 09:03:00,0.6727,0.6727,0.6726,0.6727,1853199998.0
2007-07-18 09:04:00,0.6728,0.6728,0.6727,0.6727,1853199998.0
2007-07-18 09:05:00,0.6728,0.6728,0.6727,0.6728,1853199998.0
2007-07-18 09:07:00,0.67285,0.6729,0.67275,0.6728,1853199998.0
2007-07-18 09:09:00,0.6727,0.6727,0.6726,0.6726,1984300031.0
2007-07-18 09:10:00,0.6727,0.6727,0.6727,0.6727,1984300031.0
2007-07-18 09:11:00,0.6728,0.673,0.6728,0.6729,1984300031.0
2007-07-18 09:13:00,0.67295,0.67295,0.6729,0.6729,1984300031.0
2007-07-18 09:14:00,0.6729,0.6729,0.6728,0.6728,2040799996.0
2007-07-18 09:15:00,0.6728,0.6728,0.6727,0.67275,891600000.0
2007-07-18 09:16:00,0.67275,0.6728,0.67265,0.67265,985900007.0
2007-07-18 09:17:00,0.67265,0.6727,0.67265,0.6727,851900014.0
2007-07-18 09:18:00,0.6725,0.6726,0.6724,0.6725,1425999998.0
2007-07-18 09:19:00,0.6724,0.6724,0.6722,0.6723,1425999998.0
2007-07-18 09:20:00,0.6724,0.6724,0.6722,0.6723,1425999998.0
2007-07-18 09:21:00,0.6722,0.6723,0.6722,0.6722,1425999998.0
2007-07-18 09:22:00,0.6723,0.6723,0.6722,0.6723,1425999998.0
2007-07-18 09:23:00,0.67235,0.6724,0.6723,0.6724,1425999998.0
2007-07-18 09:24:00,0.6724,0.6724,0.67225,0.6724,1227700001.0
2007-07-18 09:25:00,0.6722,0.6724,0.6722,0.6723,864500000.0
2007-07-18 09:26:00,0.6724,0.6724,0.67235,0.67235,864500000.0
2007-07-18 09:27:00,0.6724,0.6724,0.67235,0.67235,649499998.0
2007-07-18 09:28:00,0.67235,0.6724,0.67225,0.6723,1704199987.0
2007-07-18 09:29:00,0.6721,0.6722,0.6721,0.6721,1993000012.0
2007-07-18 09:30:00,0.6722,0.6722,0.6721,0.6721,1993000012.0
2007-07-18 09:31:00,0.6722,0.6723,0.6721,0.67225,1993000012.0
2007-07-18 09:32:00,0.67225,0.6723,0.67225,0.6723,1659400016.0
2007-07-18 09:33:00,0.6723,0.67235,0.6723,0.67235,506700009.0
2007-07-18 09:34:00,0.6723,0.67235,0.6723,0.67235,1449700000.0
2007-07-18 09:35:00,0.67235,0.6724,0.67225,0.6723,1196900008.0
2007-07-18 09:36:00,0.6722,0.6722,0.6722,0.6722,654599998.0
2007-07-18 09:37:00,0.6723,0.6723,0.6722,0.6722,654599998.0
2007-07-18 09:38:00,0.6721,0.6721,0.6719,0.672,654599998.0
2007-07-18 09:39:00,0.6721,0.6721,0.6721,0.6721,654599998.0
2007-07-18 09:40:00,0.6722,0.6722,0.6721,0.6722,654599998.0
2007-07-18 09:41:00,0.6721,0.6722,0.6721,0.6722,654599998.0
2007-07-18 09:42:00,0.6721,0.6722,0.6721,0.6721,654599998.0
2007-07-18 09:43:00,0.6722,0.6722,0.67215,0.67215,654599998.0
2007-07-18 09:44:00,0.67215,0.6722,0.67215,0.6722,453700001.0
2007-07-18 09:45:00,0.6722,0.6722,0.672,0.672,746900006.0
2007-07-18 09:46:00,0.672,0.6721,0.6719,0.6719,890599999.0
2007-07-18 09:47:00,0.672,0.672,0.6719,0.672,890599999.0
2007-07-18 09:48:00,0.67205,0.6721,0.67195,0.6721,890599999.0
2007-07-18 09:49:00,0.6721,0.6722,0.6721,0.6722,1985500029.0
2007-07-18 09:50:00,0.6721,0.6722,0.6721,0.6722,1985500029.0
2007-07-18 09:51:00,0.6723,0.6723,0.67225,0.6723,1985500029.0
2007-07-18 09:52:00,0.6722,0.6723,0.6722,0.6723,1115100021.0
2007-07-18 09:53:00,0.6722,0.6723,0.6722,0.6722,1115100021.0
2007-07-18 09:54:00,0.6721,0.6721,0.6719,0.6719,1115100021.0
2007-07-18 09:55:00,0.6718,0.6719,0.6718,0.6719,1115100021.0
2007-07-18 09:56:00,0.6719,0.67195,0.6719,0.67195,1115100021.0
2007-07-18 09:58:00,0.67195,0.67205,0.6719,0.67205,1396999989.0
2007-07-18 09:59:00,0.6721,0.6721,0.672,0.6721,877800007.0
2007-07-18 10:00:00,0.672,0.6721,0.672,0.6721,877800007.0
2007-07-18 10:01:00,0.6721,0.6722,0.6721,0.67215,877800007.0
2007-07-18 10:02:00,0.6722,0.67225,0.6721,0.67225,1964100004.0
2007-07-18 10:03:00,0.6721,0.6722,0.672,0.672,1153500000.0
2007-07-18 10:04:00,0.672,0.672,0.6719,0.67195,1153500000.0
2007-07-18 10:06:00,0.6719,0.67195,0.67185,0.6719,1930100023.0
2007-07-18 10:07:00,0.6719,0.6719,0.6718,0.6719,706400006.0
2007-07-18 10:08:00,0.67195,0.67195,0.6719,0.6719,706400006.0
2007-07-18 10:09:00,0.6719,0.67195,0.6719,0.6719,1947700009.0
2007-07-18 10:11:00,0.672,0.6721,0.672,0.6721,1565799998.0
2007-07-18 10:12:00,0.6721,0.6721,0.672,0.672,1742299985.0
2007-07-18 10:13:00,0.6719,0.6721,0.6719,0.6721,1166899979.0
2007-07-18 10:14:00,0.67205,0.6722,0.67205,0.6722,1166899979.0
2007-07-18 10:15:00,0.6722,0.6722,0.6721,0.6721,151900000.0
2007-07-18 10:16:00,0.672,0.6721,0.672,0.672,151900000.0
2007-07-18 10:17:00,0.67205,0.6721,0.67205,0.67205,151900000.0
2007-07-18 10:18:00,0.6719,0.6719,0.6719,0.6719,1637600028.0
2007-07-18 10:19:00,0.672,0.672,0.6719,0.6719,1637600028.0
2007-07-18 10:20:00,0.672,0.67205,0.672,0.672,1637600028.0
2007-07-18 10:21:00,0.6719,0.672,0.6719,0.672,366800004.0
2007-07-18 10:22:00,0.6719,0.6719,0.6719,0.6719,366800004.0
2007-07-18 10:23:00,0.672,0.672,0.6719,0.67195,366800004.0
2007-07-18 10:24:00,0.67195,0.672,0.67185,0.672,1882499983.0
2007-07-18 10:25:00,0.672,0.672,0.672,0.672,1857900005.0
2007-07-18 10:26:00,0.672,0.67205,0.672,0.672,1857900005.0
2007-07-18 10:27:00,0.672,0.672,0.67195,0.672,1952100038.0
2007-07-18 10:28:00,0.672,0.67205,0.67185,0.6719,2015299997.0
2007-07-18 10:29:00,0.6719,0.6719,0.6717,0.6717,584399997.0
2007-07-18 10:30:00,0.672,0.6726,0.672,0.6723,1579199980.0
2007-07-18 10:31:00,0.6724,0.6728,0.6723,0.6728,1579199980.0
2007-07-18 10:32:00,0.6727,0.6728,0.6725,0.6727,1579199980.0
2007-07-18 10:33:00,0.6725,0.6727,0.6725,0.6727,1579199980.0
2007-07-18 10:34:00,0.6728,0.67285,0.67265,0.6727,1579199980.0
2007-07-18 10:35:00,0.6728,0.6728,0.6727,0.6727,1416799965.0
2007-07-18 10:36:00,0.6728,0.6729,0.6728,0.6728,1416799965.0
2007-07-18 10:37:00,0.6728,0.6729,0.6727,0.6729,797100001.0
2007-07-18 10:38:00,0.6728,0.6729,0.6728,0.6729,797100001.0
2007-07-18 10:39:00,0.6729,0.67295,0.6728,0.6729,797100001.0
2007-07-18 10:40:00,0.6729,0.6729,0.67275,0.6728,1979899991.0
2007-07-18 10:41:00,0.6728,0.6728,0.6727,0.6727,1086800014.0
2007-07-18 10:42:00,0.6726,0.6726,0.6726,0.6726,1086800014.0
2007-07-18 10:43:00,0.6725,0.6726,0.6725,0.6726,1086800014.0
2007-07-18 10:44:00,0.6725,0.6726,0.6723,0.6723,1086800014.0
2007-07-18 10:45:00,0.6722,0.6723,0.672,0.6722,1086800014.0
2007-07-18 10:46:00,0.6723,0.6724,0.6722,0.6723,1086800014.0
2007-07-18 10:47:00,0.6724,0.6724,0.6722,0.6723,1086800014.0
2007-07-18 10:48:00,0.6722,0.6722,0.6721,0.6721,1086800014.0
2007-07-18 10:50:00,0.6722,0.6722,0.6721,0.6721,1086800014.0
2007-07-18 10:51:00,0.6722,0.6723,0.67215,0.6722,1086800014.0
2007-07-18 10:52:00,0.6722,0.6723,0.67215,0.6722,1424700006.0
2007-07-18 10:53:00,0.6721,0.6722,0.6719,0.6719,1238400005.0
2007-07-18 10:54:00,0.672,0.672,0.6717,0.6718,1238400005.0
2007-07-18 10:55:00,0.6717,0.6718,0.6717,0.6718,1238400005.0
2007-07-18 10:56:00,0.6719,0.6719,0.6717,0.6717,1238400005.0
2007-07-18 10:57:00,0.67175,0.67185,0.67175,0.67185,1238400005.0
2007-07-18 10:59:00,0.67185,0.6719,0.67185,0.67185,731699988.0
2007-07-18 11:00:00,0.672,0.6721,0.672,0.6721,1286399977.0
2007-07-18 11:01:00,0.6722,0.6722,0.6721,0.6721,1286399977.0
2007-07-18 11:02:00,0.6722,0.6722,0.67205,0.6721,1286399977.0
2007-07-18 11:03:00,0.6721,0.6721,0.672,0.6721,2078200017.0
2007-07-18 11:04:00,0.6721,0.6721,0.672,0.672,2078200017.0
2007-07-18 11:06:00,0.6721,0.6721,0.67195,0.67205,652100001.0
2007-07-18 11:07:00,0.67205,0.6721,0.672,0.67205,484899995.0
2007-07-18 11:08:00,0.6721,0.6721,0.67205,0.6721,636000010.0
2007-07-18 11:09:00,0.6721,0.67215,0.6721,0.67215,853899999.0
2007-07-18 11:10:00,0.67215,0.67215,0.6721,0.67215,254900002.0
2007-07-18 11:11:00,0.67215,0.6722,0.67215,0.67215,64600000.0
2007-07-18 11:12:00,0.67215,0.67215,0.67195,0.672,1526699999.0
2007-07-18 11:13:00,0.672,0.67205,0.672,0.672,630999995.0
2007-07-18 11:14:00,0.672,0.672,0.6719,0.672,1609599991.0
2007-07-18 11:15:00,0.67205,0.67205,0.6719,0.67195,1609599991.0
2007-07-18 11:16:00,0.67195,0.672,0.6718,0.67185,713399990.0
2007-07-18 11:17:00,0.6718,0.6719,0.67175,0.6718,1219199978.0
2007-07-18 11:18:00,0.67185,0.67185,0.67175,0.6718,937999998.0
2007-07-18 11:19:00,0.6718,0.67185,0.67175,0.6718,828600004.0
2007-07-18 11:20:00,0.6718,0.6719,0.6718,0.6719,624000004.0
2007-07-18 11:21:00,0.6719,0.6719,0.6718,0.67185,707899999.0
2007-07-18 11:22:00,0.6719,0.6719,0.67185,0.6719,656299993.0
2007-07-18 11:23:00,0.6719,0.67195,0.67185,0.67185,1570099995.0
2007-07-18 11:24:00,0.6719,0.6719,0.67185,0.6719,345500000.0
2007-07-18 11:25:00,0.6719,0.672,0.67185,0.672,1391900012.0
2007-07-18 11:26:00,0.67195,0.6721,0.67195,0.672,1241399996.0
2007-07-18 11:27:00,0.672,0.67205,0.6719,0.6719,1343599985.0
2007-07-18 11:28:00,0.6719,0.6721,0.6719,0.67205,1214299997.0
2007-07-18 11:29:00,0.672,0.67205,0.67195,0.672,2101799997.0
2007-07-18 11:30:00,0.67195,0.67205,0.67195,0.67205,908300006.0
2007-07-18 11:31:00,0.6721,0.6723,0.6721,0.6723,1784800006.0
2007-07-18 11:32:00,0.6723,0.6723,0.6722,0.67225,1784800006.0
2007-07-18 11:33:00,0.67225,0.6723,0.67215,0.6722,1450799988.0
2007-07-18 11:34:00,0.6722,0.67235,0.6722,0.67225,1998399998.0
2007-07-18 11:35:00,0.67225,0.6723,0.67225,0.6723,699700002.0
2007-07-18 11:36:00,0.6723,0.6723,0.6722,0.6722,1402399954.0
2007-07-18 11:37:00,0.6722,0.6722,0.67215,0.6722,1628400006.0
2007-07-18 11:38:00,0.6722,0.6722,0.67215,0.6722,1750799983.0
2007-07-18 11:39:00,0.6722,0.6722,0.67215,0.6722,1036900009.0
2007-07-18 11:40:00,0.6722,0.67225,0.6722,0.67225,1050499989.0
2007-07-18 11:41:00,0.67225,0.67225,0.6722,0.67225,221600001.0
2007-07-18 11:42:00,0.67225,0.67225,0.6722,0.6722,768400002.0
2007-07-18 11:43:00,0.6722,0.6722,0.67215,0.6722,1064799996.0
2007-07-18 11:44:00,0.6721,0.6722,0.6721,0.6722,584900003.0
2007-07-18 11:45:00,0.6722,0.6722,0.67215,0.6722,584900003.0
2007-07-18 11:46:00,0.67215,0.6722,0.67215,0.6722,708000007.0
2007-07-18 11:47:00,0.6722,0.6723,0.67215,0.6722,1827900018.0
2007-07-18 11:48:00,0.6722,0.67225,0.67205,0.67215,2097500004.0
2007-07-18 11:49:00,0.67215,0.67225,0.67215,0.67225,1482799991.0
2007-07-18 11:50:00,0.6721,0.6721,0.6719,0.672,1498700005.0
2007-07-18 11:52:00,0.6721,0.6721,0.67195,0.67205,1498700005.0
2007-07-18 11:53:00,0.67205,0.67215,0.672,0.6721,1613000010.0
2007-07-18 11:54:00,0.6721,0.6722,0.6721,0.6722,999899999.0
2007-07-18 11:55:00,0.6722,0.6722,0.67215,0.67215,950299993.0
2007-07-18 11:56:00,0.67215,0.6722,0.67215,0.6722,1699699998.0
2007-07-18 11:57:00,0.6722,0.6723,0.67215,0.6723,761999998.0
2007-07-18 11:58:00,0.6723,0.67235,0.6722,0.67235,1149199978.0
2007-07-18 11:59:00,0.67235,0.6724,0.67225,0.67225,1704199993.0
2007-07-18 12:00:00,0.67225,0.6725,0.67225,0.6725,1525500014.0
2007-07-18 12:01:00,0.6725,0.6725,0.6724,0.6725,1025699979.0
2007-07-18 12:02:00,0.67245,0.6725,0.67235,0.6725,1025699979.0
2007-07-18 12:03:00,0.6725,0.67255,0.67245,0.67245,1022399983.0
2007-07-18 12:04:00,0.67245,0.6725,0.6724,0.67245,701600008.0
2007-07-18 12:05:00,0.67245,0.6725,0.6724,0.6725,612300005.0
2007-07-18 12:06:00,0.67245,0.67255,0.67245,0.6725,1086399992.0
2007-07-18 12:07:00,0.6725,0.6725,0.6724,0.6725,731900003.0
2007-07-18 12:08:00,0.6725,0.67255,0.6725,0.67255,792099992.0
2007-07-18 12:09:00,0.67255,0.67255,0.6725,0.6725,308799995.0
2007-07-18 12:12:00,0.6725,0.67255,0.67245,0.6725,2035900004.0
2007-07-18 12:13:00,0.67255,0.67255,0.67255,0.67255,98400000.0
2007-07-18 12:14:00,0.67255,0.6726,0.6725,0.67255,1034499984.0
2007-07-18 12:15:00,0.67255,0.6726,0.67255,0.6726,149100000.0
2007-07-18 12:16:00,0.6726,0.67265,0.67255,0.67265,354599995.0
2007-07-18 12:17:00,0.67265,0.67265,0.6726,0.6726,407600003.0
2007-07-18 12:19:00,0.6726,0.6726,0.67245,0.6725,1834899994.0
2007-07-18 12:20:00,0.6725,0.67255,0.6725,0.67255,1371699982.0
2007-07-18 12:21:00,0.6725,0.67255,0.6724,0.6725,1597399987.0
2007-07-18 12:23:00,0.6725,0.6725,0.6724,0.6725,1521000010.0
2007-07-18 12:24:00,0.6725,0.67255,0.6725,0.67255,1521000010.0
2007-07-18 12:25:00,0.67255,0.67265,0.6725,0.67255,812000000.0
2007-07-18 12:26:00,0.67255,0.67255,0.6725,0.6725,1272400009.0
2007-07-18 12:27:00,0.67255,0.67255,0.6725,0.67255,1844000000.0
2007-07-18 12:28:00,0.67255,0.67255,0.67235,0.67245,986800007.0
2007-07-18 12:29:00,0.6724,0.6725,0.67235,0.6725,1004099997.0
2007-07-18 12:30:00,0.6725,0.6725,0.67245,0.6725,2082499956.0
2007-07-18 12:31:00,0.6725,0.6725,0.67245,0.67245,1554700000.0
2007-07-18 12:32:00,0.6724,0.6724,0.6723,0.6724,780200005.0
2007-07-18 12:33:00,0.6724,0.6725,0.67235,0.6724,780200005.0
2007-07-18 12:34:00,0.6724,0.6725,0.6724,0.67245,1500699986.0
2007-07-18 12:35:00,0.67245,0.67255,0.6724,0.67255,741699996.0
2007-07-18 12:36:00,0.6725,0.67255,0.6725,0.6725,365499991.0
2007-07-18 12:37:00,0.6725,0.6725,0.6725,0.6725,303999996.0
2007-07-18 12:38:00,0.6725,0.6725,0.6724,0.6724,487599990.0
2007-07-18 12:39:00,0.67245,0.67255,0.6724,0.67245,739799995.0
2007-07-18 12:40:00,0.6725,0.6725,0.67235,0.6725,730300000.0
2007-07-18 12:41:00,0.6725,0.67265,0.67245,0.67255,1981299995.0
2007-07-18 12:42:00,0.6726,0.67265,0.6725,0.6725,1359499998.0
2007-07-18 12:43:00,0.6725,0.67255,0.6725,0.6725,500899985.0
2007-07-18 12:44:00,0.67255,0.6726,0.67245,0.67255,592800003.0
2007-07-18 12:45:00,0.67255,0.67255,0.67245,0.67255,865899980.0
2007-07-18 12:46:00,0.67255,0.67255,0.6725,0.67255,176800006.0
2007-07-18 12:47:00,0.67255,0.67255,0.6725,0.6725,582399995.0
2007-07-18 12:48:00,0.6725,0.6726,0.6725,0.67255,1192800004.0
2007-07-18 12:49:00,0.6726,0.6726,0.67255,0.67255,263200000.0
2007-07-18 12:50:00,0.67255,0.67255,0.6725,0.67255,137399999.0
2007-07-18 12:51:00,0.67255,0.6726,0.67255,0.6726,159600000.0
2007-07-18 12:52:00,0.6726,0.6726,0.67255,0.6726,835999995.0
2007-07-18 12:53:00,0.6726,0.6726,0.6726,0.6726,1598399988.0
2007-07-18 12:54:00,0.6726,0.67265,0.67255,0.67265,1741499990.0
2007-07-18 12:55:00,0.67265,0.67265,0.67265,0.67265,2400000.0
2007-07-18 12:56:00,0.67265,0.67275,0.67265,0.67275,917600002.0
2007-07-18 12:57:00,0.67275,0.6728,0.6727,0.6728,697900002.0
2007-07-18 12:58:00,0.6727,0.6728,0.6727,0.6728,989599989.0
2007-07-18 12:59:00,0.6728,0.67285,0.6727,0.6727,330200004.0
2007-07-18 13:00:00,0.6727,0.6728,0.6727,0.67275,331099998.0
2007-07-18 13:01:00,0.67275,0.67285,0.6727,0.67275,1328499999.0
2007-07-18 13:02:00,0.67275,0.6728,0.67275,0.67275,101800000.0
2007-07-18 13:03:00,0.67275,0.67275,0.67275,0.67275,36000000.0
2007-07-18 13:04:00,0.67275,0.6728,0.6727,0.6727,241300000.0
2007-07-18 13:05:00,0.6727,0.6727,0.6727,0.6727,240000005.0
2007-07-18 13:06:00,0.6727,0.6728,0.6727,0.6727,240000005.0
2007-07-18 13:07:00,0.67275,0.67275,0.6727,0.67275,65999998.0
2007-07-18 13:08:00,0.67275,0.6728,0.6727,0.67275,459200013.0
2007-07-18 13:09:00,0.67275,0.67275,0.6727,0.6727,226000000.0
2007-07-18 13:10:00,0.6727,0.6728,0.6727,0.67275,902200002.0
2007-07-18 13:11:00,0.6728,0.6728,0.67275,0.6728,187200000.0
2007-07-18 13:12:00,0.6728,0.6728,0.6727,0.6727,1302600001.0
2007-07-18 13:13:00,0.6727,0.67275,0.6727,0.67275,665600005.0
2007-07-18 13:14:00,0.67275,0.67275,0.6727,0.6727,306399989.0
2007-07-18 13:15:00,0.6727,0.6727,0.6727,0.6727,1443999964.0
2007-07-18 13:16:00,0.6727,0.6727,0.67265,0.67265,645599990.0
2007-07-18 13:17:00,0.6727,0.6727,0.6727,0.6727,68800001.0
2007-07-18 13:18:00,0.6727,0.6727,0.67265,0.67265,327199999.0
2007-07-18 13:19:00,0.67265,0.6727,0.67255,0.67265,1064499988.0
2007-07-18 13:20:00,0.67265,0.67265,0.6726,0.6726,659200005.0
2007-07-18 13:21:00,0.6726,0.6726,0.67245,0.6726,2039200037.0
2007-07-18 13:22:00,0.6726,0.6726,0.6726,0.6726,118399996.0
2007-07-18 13:23:00,0.6726,0.6726,0.67255,0.67255,730300005.0
2007-07-18 13:24:00,0.6726,0.67265,0.6726,0.67265,181600007.0
2007-07-18 13:25:00,0.67265,0.67265,0.6726,0.6726,102400001.0
2007-07-18 13:26:00,0.6726,0.6726,0.6726,0.6726,335999997.0
2007-07-18 13:27:00,0.67255,0.6726,0.67255,0.67255,845200002.0
2007-07-18 13:28:00,0.6726,0.67265,0.6726,0.6726,452799982.0
2007-07-18 13:29:00,0.6726,0.6726,0.6725,0.6725,811199993.0
2007-07-18 13:30:00,0.6726,0.6726,0.6726,0.6726,1249599992.0
2007-07-18 13:31:00,0.6726,0.6726,0.6726,0.6726,559199986.0
2007-07-18 13:32:00,0.6726,0.67265,0.67255,0.6726,608799990.0
2007-07-18 13:33:00,0.6726,0.67265,0.67255,0.6726,1009899982.0
2007-07-18 13:34:00,0.6726,0.6726,0.67255,0.6726,816799997.0
2007-07-18 13:36:00,0.6726,0.67265,0.6725,0.6725,1760100010.0
2007-07-18 13:37:00,0.6725,0.6726,0.6725,0.67255,360800002.0
2007-07-18 13:38:00,0.67255,0.6726,0.67245,0.67245,2102300009.0
2007-07-18 13:39:00,0.6724,0.6726,0.6724,0.6725,1458299977.0
2007-07-18 13:40:00,0.6724,0.6725,0.6724,0.6725,1458299977.0
2007-07-18 13:41:00,0.6724,0.6725,0.6724,0.6725,1458299977.0
2007-07-18 13:42:00,0.67255,0.6726,0.6725,0.6726,1458299977.0
2007-07-18 13:43:00,0.6726,0.6726,0.6725,0.67255,571499996.0
2007-07-18 13:44:00,0.67255,0.67255,0.6725,0.67255,1231500003.0
2007-07-18 13:45:00,0.67255,0.67255,0.67245,0.6725,1303999987.0
2007-07-18 13:46:00,0.6725,0.6725,0.67235,0.67235,1691999970.0
2007-07-18 13:47:00,0.67235,0.67245,0.67235,0.6724,1580299979.0
2007-07-18 13:48:00,0.6724,0.6724,0.6723,0.6723,1719800010.0
2007-07-18 13:49:00,0.6724,0.67245,0.67235,0.6724,1719800010.0
2007-07-18 13:50:00,0.6724,0.67245,0.6724,0.67245,559999993.0
2007-07-18 13:51:00,0.6724,0.67245,0.6724,0.6724,1984899995.0
2007-07-18 13:52:00,0.6724,0.67245,0.67235,0.6724,719800012.0
2007-07-18 13:53:00,0.6724,0.6724,0.6724,0.6724,1093599965.0
2007-07-18 13:54:00,0.6723,0.6724,0.672,0.6721,2023499962.0
2007-07-18 13:55:00,0.6722,0.6722,0.6721,0.6721,2023499962.0
2007-07-18 13:56:00,0.6722,0.6722,0.6722,0.6722,2023499962.0
2007-07-18 13:57:00,0.6722,0.67225,0.6721,0.67215,2023499962.0
2007-07-18 13:58:00,0.67215,0.6722,0.6721,0.6722,1009600015.0
2007-07-18 13:59:00,0.6722,0.6722,0.6721,0.6721,951400003.0
2007-07-18 14:00:00,0.6722,0.6722,0.6721,0.6721,1247499992.0
2007-07-18 14:01:00,0.67215,0.67225,0.67215,0.67225,1247499992.0
2007-07-18 14:02:00,0.67225,0.67235,0.67225,0.67235,1802399985.0
2007-07-18 14:03:00,0.67235,0.67235,0.6723,0.6723,778400009.0
2007-07-18 14:04:00,0.6724,0.6724,0.6723,0.6724,1147999989.0
2007-07-18 14:05:00,0.6724,0.6724,0.6723,0.67235,1147999989.0
2007-07-18 14:06:00,0.67235,0.67245,0.6723,0.6723,1119200001.0
2007-07-18 14:07:00,0.6722,0.6722,0.6722,0.6722,1392299986.0
2007-07-18 14:08:00,0.6723,0.6723,0.6722,0.6722,1392299986.0
2007-07-18 14:09:00,0.6722,0.6722,0.67215,0.6722,1392299986.0
2007-07-18 14:10:00,0.6722,0.6722,0.672,0.6721,1457599986.0
2007-07-18 14:11:00,0.6721,0.67225,0.6721,0.6722,1457599986.0
2007-07-18 14:12:00,0.6722,0.6722,0.6721,0.67215,1979600015.0
2007-07-18 14:13:00,0.672,0.6721,0.672,0.672,1102099990.0
2007-07-18 14:15:00,0.6719,0.672,0.6719,0.6719,1102099990.0
2007-07-18 14:16:00,0.672,0.67205,0.6719,0.672,1102099990.0
2007-07-18 14:18:00,0.67195,0.672,0.67185,0.672,1136899993.0
2007-07-18 14:19:00,0.672,0.6723,0.672,0.6723,1397599990.0
2007-07-18 14:20:00,0.67225,0.6724,0.67225,0.67235,1255099993.0
2007-07-18 14:21:00,0.67235,0.6724,0.67225,0.67225,549599998.0
2007-07-18 14:22:00,0.6723,0.6723,0.67225,0.6723,1534299977.0
2007-07-18 14:23:00,0.6723,0.6724,0.67225,0.6723,1906000012.0
2007-07-18 14:24:00,0.6723,0.6724,0.6723,0.6724,1408999994.0
2007-07-18 14:25:00,0.67235,0.67245,0.6723,0.67235,1216799968.0
2007-07-18 14:26:00,0.67235,0.6724,0.6723,0.67235,158199998.0
2007-07-18 14:27:00,0.67235,0.67235,0.67225,0.67225,498899991.0
2007-07-18 14:28:00,0.6722,0.6723,0.6722,0.6723,1189899992.0
2007-07-18 14:29:00,0.6723,0.67245,0.67195,0.6723,1189899992.0
2007-07-18 14:30:00,0.6723,0.6723,0.67205,0.67225,2039899984.0
2007-07-18 14:31:00,0.6723,0.6723,0.6723,0.6723,661599996.0
2007-07-18 14:32:00,0.6724,0.6724,0.6723,0.6724,661599996.0
2007-07-18 14:33:00,0.6723,0.6724,0.6723,0.6723,661599996.0
2007-07-18 14:34:00,0.6724,0.6725,0.6723,0.6724,661599996.0
2007-07-18 14:35:00,0.6724,0.6724,0.67235,0.67235,661599996.0
2007-07-18 14:36:00,0.6724,0.6724,0.6723,0.6724,1948699971.0
2007-07-18 14:37:00,0.67235,0.6724,0.67225,0.6723,1118100004.0
2007-07-18 14:38:00,0.6723,0.67235,0.6722,0.67225,1613699986.0
2007-07-18 14:39:00,0.6721,0.6722,0.672,0.6721,1952999974.0
2007-07-18 14:41:00,0.672,0.6723,0.672,0.6723,1952999974.0
2007-07-18 14:43:00,0.6723,0.6723,0.6723,0.6723,1976799957.0
2007-07-18 14:44:00,0.6724,0.6724,0.672,0.6721,1650199995.0
2007-07-18 14:45:00,0.6722,0.6723,0.6722,0.6723,1650199995.0
2007-07-18 14:46:00,0.6724,0.6724,0.6723,0.6723,1650199995.0
2007-07-18 14:48:00,0.6724,0.6724,0.6723,0.6724,1650199995.0
2007-07-18 14:49:00,0.6723,0.6724,0.6723,0.6723,1650199995.0
2007-07-18 14:50:00,0.67235,0.6724,0.6723,0.67235,1650199995.0
2007-07-18 14:51:00,0.67235,0.67235,0.6722,0.67225,742899987.0
2007-07-18 14:53:00,0.6722,0.6723,0.6722,0.6722,1873300030.0
2007-07-18 14:56:00,0.6724,0.6724,0.6723,0.6723,1873300030.0
2007-07-18 14:57:00,0.6724,0.6724,0.67235,0.6724,1873300030.0
2007-07-18 14:58:00,0.6723,0.6724,0.6723,0.6724,806399987.0
2007-07-18 14:59:00,0.6724,0.67245,0.67235,0.67235,806399987.0
2007-07-18 15:01:00,0.6722,0.6723,0.6722,0.6723,2007099992.0
2007-07-18 15:02:00,0.6723,0.67235,0.67225,0.67225,2007099992.0
2007-07-18 15:03:00,0.6722,0.6723,0.6722,0.6722,820000014.0
2007-07-18 15:04:00,0.6723,0.6723,0.6723,0.6723,820000014.0
2007-07-18 15:05:00,0.6723,0.6723,0.67225,0.6723,247400003.0
2007-07-18 15:06:00,0.6723,0.6723,0.6722,0.67225,214899997.0
2007-07-18 15:07:00,0.6723,0.6723,0.6722,0.6722,1543000023.0
2007-07-18 15:08:00,0.6723,0.67235,0.6723,0.6723,1543000023.0
2007-07-18 15:09:00,0.6723,0.6724,0.67225,0.6724,867799998.0
2007-07-18 15:10:00,0.6724,0.6724,0.67225,0.67235,1892299998.0
2007-07-18 15:11:00,0.6723,0.67235,0.6723,0.6723,1358700016.0
2007-07-18 15:12:00,0.67235,0.6724,0.67225,0.6723,1487900000.0
2007-07-18 15:13:00,0.6723,0.6723,0.6723,0.6723,1439400006.0
2007-07-18 15:14:00,0.6722,0.6722,0.6721,0.6721,2078300003.0
2007-07-18 15:15:00,0.67215,0.67225,0.6721,0.6722,2078300003.0
2007-07-18 15:16:00,0.67225,0.6723,0.6722,0.67225,683699990.0
2007-07-18 15:17:00,0.67225,0.67225,0.6722,0.6722,109499999.0
2007-07-18 15:18:00,0.6721,0.6721,0.6721,0.6721,1204499997.0
2007-07-18 15:19:00,0.6722,0.6723,0.67215,0.67225,1204499997.0
2007-07-18 15:20:00,0.6723,0.6723,0.6722,0.67225,2126099993.0
2007-07-18 15:21:00,0.6721,0.6722,0.6721,0.6722,214899998.0
2007-07-18 15:23:00,0.6721,0.6722,0.6721,0.6722,214899998.0
2007-07-18 15:24:00,0.6722,0.6722,0.67215,0.67215,214899998.0
2007-07-18 15:25:00,0.67215,0.6722,0.6721,0.6722,780700007.0
2007-07-18 15:26:00,0.6722,0.67225,0.67215,0.6722,1504200015.0
2007-07-18 15:27:00,0.6723,0.6723,0.6722,0.6722,1257400001.0
2007-07-18 15:28:00,0.67225,0.6723,0.6722,0.67225,1257400001.0
2007-07-18 15:29:00,0.6722,0.67225,0.67215,0.67215,1358100018.0
2007-07-18 15:30:00,0.67215,0.67225,0.67215,0.67225,1289600010.0
2007-07-18 15:31:00,0.67225,0.67225,0.6722,0.67225,252300002.0
2007-07-18 15:32:00,0.67225,0.6723,0.6722,0.6723,1516900030.0
2007-07-18 15:33:00,0.6723,0.67235,0.67225,0.67225,1212200025.0
2007-07-18 15:35:00,0.6723,0.6723,0.6722,0.6722,1671500011.0
2007-07-18 15:36:00,0.6723,0.6723,0.6722,0.6723,1671500011.0
2007-07-18 15:37:00,0.6723,0.67235,0.67225,0.6723,1671500011.0
2007-07-18 15:38:00,0.6723,0.6723,0.67225,0.6723,1690600017.0
2007-07-18 15:39:00,0.6723,0.6723,0.67225,0.67225,1515599998.0
2007-07-18 15:40:00,0.67225,0.67235,0.67225,0.6723,1440999995.0
2007-07-18 15:41:00,0.6723,0.6723,0.6722,0.67225,460700000.0
2007-07-18 15:42:00,0.67225,0.6723,0.67225,0.67225,165600000.0
2007-07-18 15:43:00,0.67225,0.67225,0.67225,0.67225,88000000.0
2007-07-18 15:44:00,0.67225,0.6723,0.6722,0.6722,1564600017.0
2007-07-18 15:45:00,0.67225,0.6723,0.67225,0.67225,234399999.0
2007-07-18 15:46:00,0.67225,0.6723,0.67225,0.67225,226399998.0
2007-07-18 15:47:00,0.67225,0.6723,0.6722,0.67225,584899997.0
2007-07-18 15:48:00,0.67225,0.6723,0.67225,0.6723,608399996.0
2007-07-18 15:49:00,0.6723,0.6723,0.6722,0.6723,439100002.0
2007-07-18 15:51:00,0.6723,0.6724,0.67225,0.6724,439100002.0
2007-07-18 15:52:00,0.6724,0.67245,0.67235,0.67245,882299997.0
2007-07-18 15:53:00,0.67245,0.6725,0.6724,0.6725,392399999.0
2007-07-18 15:54:00,0.6725,0.6725,0.67245,0.67245,571699994.0
2007-07-18 15:55:00,0.6725,0.6725,0.67245,0.67245,61600001.0
2007-07-18 15:56:00,0.67245,0.6725,0.67235,0.6725,405099999.0
2007-07-18 15:57:00,0.6725,0.6725,0.67245,0.6725,172000000.0
2007-07-18 15:58:00,0.67245,0.6725,0.67235,0.67245,1219900002.0
2007-07-18 15:59:00,0.67245,0.6725,0.6724,0.6725,1062699999.0
2007-07-18 16:00:00,0.6724,0.6725,0.6724,0.6725,1983800004.0
2007-07-18 16:01:00,0.6724,0.6725,0.6724,0.6725,1983800004.0
2007-07-18 16:02:00,0.6724,0.6725,0.6724,0.6724,1983800004.0
2007-07-18 16:03:00,0.6725,0.6726,0.67245,0.6725,1983800004.0
2007-07-18 16:04:00,0.6725,0.6726,0.67245,0.67255,1169100011.0
2007-07-18 16:05:00,0.67255,0.67255,0.67245,0.67255,922300023.0
2007-07-18 16:06:00,0.6726,0.6727,0.6726,0.6727,1820599997.0
2007-07-18 16:07:00,0.6726,0.6727,0.6726,0.6726,1820599997.0
2007-07-18 16:08:00,0.6727,0.6727,0.6726,0.6726,1820599997.0
2007-07-18 16:09:00,0.67265,0.6727,0.67255,0.67255,1820599997.0
2007-07-18 16:10:00,0.6726,0.67265,0.6726,0.6726,1733800008.0
2007-07-18 16:11:00,0.6726,0.6727,0.6726,0.6727,1119599986.0
2007-07-18 16:12:00,0.6727,0.67275,0.67265,0.67275,1119599986.0
2007-07-18 16:13:00,0.67275,0.67275,0.6726,0.67265,471400003.0
2007-07-18 16:15:00,0.6726,0.6726,0.67255,0.6726,2017199978.0
2007-07-18 16:16:00,0.6725,0.6726,0.6725,0.6726,2112699993.0
2007-07-18 16:17:00,0.6726,0.6726,0.6726,0.6726,2112699993.0
2007-07-18 16:18:00,0.6726,0.6726,0.67255,0.67255,1237099998.0
2007-07-18 16:19:00,0.67255,0.6726,0.67255,0.6726,1526100033.0
2007-07-18 16:20:00,0.6725,0.6725,0.6725,0.6725,232000000.0
2007-07-18 16:21:00,0.67255,0.6726,0.67255,0.6726,232000000.0
2007-07-18 16:22:00,0.6724,0.6724,0.6724,0.6724,2021599995.0
2007-07-18 16:23:00,0.6725,0.6725,0.6723,0.6724,2021599995.0
2007-07-18 16:24:00,0.6725,0.6725,0.6724,0.6725,2021599995.0
2007-07-18 16:25:00,0.6726,0.6726,0.6725,0.6725,2021599995.0
2007-07-18 16:26:00,0.6726,0.6726,0.6725,0.6725,2021599995.0
2007-07-18 16:27:00,0.6724,0.6725,0.6723,0.6723,2021599995.0
2007-07-18 16:28:00,0.6722,0.6723,0.6722,0.6723,2021599995.0
2007-07-18 16:29:00,0.6723,0.6723,0.67225,0.67225,2021599995.0
2007-07-18 16:31:00,0.67225,0.67235,0.67225,0.67235,1378599982.0
2007-07-18 16:32:00,0.67235,0.67235,0.67225,0.67225,844299963.0
2007-07-18 16:33:00,0.6723,0.6723,0.6722,0.6723,471400002.0
2007-07-18 16:34:00,0.6723,0.6724,0.6723,0.67235,471400002.0
2007-07-18 16:35:00,0.6724,0.6724,0.6723,0.6723,1405000008.0
2007-07-18 16:36:00,0.6724,0.6724,0.6724,0.6724,1405000008.0
2007-07-18 16:37:00,0.6725,0.6725,0.6724,0.67245,1405000008.0
2007-07-18 16:38:00,0.67245,0.6725,0.67235,0.67245,1392799996.0
2007-07-18 16:39:00,0.6725,0.6725,0.6724,0.6724,1852000003.0
2007-07-18 16:40:00,0.6725,0.6725,0.6724,0.6725,1852000003.0
2007-07-18 16:41:00,0.6724,0.6725,0.6724,0.6725,1852000003.0
2007-07-18 16:44:00,0.6725,0.6726,0.6725,0.6725,1852000003.0
2007-07-18 16:45:00,0.6725,0.6725,0.6724,0.6724,2110499996.0
2007-07-18 16:46:00,0.6723,0.6724,0.6723,0.6724,2110499996.0
2007-07-18 16:47:00,0.6723,0.6724,0.6723,0.6724,2110499996.0
2007-07-18 16:48:00,0.6722,0.6723,0.6722,0.6722,2110499996.0
2007-07-18 16:49:00,0.6723,0.6723,0.67215,0.6722,2110499996.0
2007-07-18 16:50:00,0.6723,0.67235,0.6722,0.67225,1675199998.0
2007-07-18 16:51:00,0.6723,0.6723,0.6722,0.6722,1780999992.0
2007-07-18 16:52:00,0.6723,0.6723,0.6723,0.6723,1780999992.0
2007-07-18 16:53:00,0.6724,0.6724,0.6724,0.6724,1780999992.0
2007-07-18 16:54:00,0.6723,0.6725,0.6723,0.6725,1780999992.0
2007-07-18 16:55:00,0.6724,0.6725,0.6724,0.6724,1780999992.0
2007-07-18 16:56:00,0.6725,0.6725,0.6723,0.6723,1780999992.0
2007-07-18 16:57:00,0.6724,0.6724,0.6723,0.6723,1780999992.0
2007-07-18 16:58:00,0.6724,0.6725,0.6723,0.6725,1780999992.0
2007-07-18 16:59:00,0.6726,0.6727,0.6726,0.6727,1780999992.0
2007-07-18 17:00:00,0.67275,0.67285,0.67265,0.67265,1780999992.0
2007-07-18 17:02:00,0.6727,0.6727,0.6726,0.6726,1862800001.0
2007-07-18 17:03:00,0.6727,0.6727,0.6726,0.6726,1862800001.0
2007-07-18 17:04:00,0.67275,0.6728,0.67265,0.6728,1862800001.0
2007-07-18 17:05:00,0.6727,0.6727,0.6726,0.6727,858299998.0
2007-07-18 17:06:00,0.6728,0.6728,0.6727,0.6727,858299998.0
2007-07-18 17:07:00,0.6728,0.6728,0.6727,0.6727,858299998.0
2007-07-18 17:08:00,0.6726,0.6727,0.6726,0.6726,858299998.0
2007-07-18 17:09:00,0.6727,0.6727,0.6726,0.6726,858299998.0
2007-07-18 17:11:00,0.6727,0.6727,0.6727,0.6727,858299998.0
2007-07-18 17:12:00,0.6726,0.6727,0.6726,0.6727,858299998.0
2007-07-18 17:16:00,0.6725,0.6726,0.6724,0.6724,858299998.0
2007-07-18 17:17:00,0.6723,0.6725,0.6723,0.6725,858299998.0
2007-07-18 17:18:00,0.6726,0.6726,0.6724,0.6725,858299998.0
2007-07-18 17:19:00,0.6724,0.6725,0.6724,0.6724,858299998.0
2007-07-18 17:20:00,0.6725,0.6725,0.6724,0.6724,858299998.0
2007-07-18 17:21:00,0.6725,0.6726,0.6724,0.6726,858299998.0
2007-07-18 17:22:00,0.6725,0.6726,0.6725,0.6726,858299998.0
2007-07-18 17:23:00,0.6725,0.6726,0.6725,0.6725,858299998.0
2007-07-18 17:24:00,0.6726,0.6726,0.6725,0.6725,858299998.0
2007-07-18 17:25:00,0.6726,0.6727,0.6726,0.6727,858299998.0
2007-07-18 17:26:00,0.6726,0.6727,0.6726,0.6727,858299998.0
2007-07-18 17:27:00,0.6726,0.6727,0.6726,0.6727,858299998.0
2007-07-18 17:28:00,0.6726,0.6727,0.6726,0.6727,858299998.0
2007-07-18 17:29:00,0.6726,0.6726,0.6726,0.6726,858299998.0
2007-07-18 17:30:00,0.6727,0.6728,0.6727,0.6728,858299998.0
2007-07-18 17:31:00,0.6728,0.6728,0.67265,0.6727,1130700000.0
2007-07-18 17:32:00,0.67275,0.6728,0.67265,0.67265,2097299998.0
2007-07-18 17:33:00,0.67265,0.6727,0.6726,0.6727,996400002.0
2007-07-18 17:34:00,0.6727,0.6727,0.67255,0.67265,1570899989.0
2007-07-18 17:35:00,0.6727,0.6727,0.6726,0.6726,1625299983.0
2007-07-18 17:36:00,0.6725,0.6726,0.6725,0.6726,911199995.0
2007-07-18 17:37:00,0.6725,0.6726,0.6725,0.6725,911199995.0
2007-07-18 17:38:00,0.6726,0.6726,0.67255,0.67255,911199995.0
2007-07-18 17:39:00,0.6725,0.6725,0.6725,0.6725,966899999.0
2007-07-18 17:40:00,0.67255,0.6726,0.67245,0.6725,966899999.0
2007-07-18 17:41:00,0.6725,0.6725,0.6724,0.6724,1684600005.0
2007-07-18 17:42:00,0.6725,0.6725,0.67245,0.6725,1684600005.0
2007-07-18 17:43:00,0.6725,0.6725,0.67245,0.6725,2071199996.0
2007-07-18 17:44:00,0.6725,0.6725,0.6724,0.6724,905699998.0
2007-07-18 17:45:00,0.67245,0.6725,0.6724,0.67245,224500006.0
2007-07-18 17:46:00,0.67245,0.6725,0.6724,0.67245,358799998.0
2007-07-18 17:47:00,0.6724,0.67255,0.6724,0.67245,847400008.0
2007-07-18 17:48:00,0.67245,0.6725,0.6724,0.6724,722999988.0
2007-07-18 17:49:00,0.6724,0.6725,0.6724,0.6724,453699997.0
2007-07-18 17:50:00,0.6724,0.6724,0.67225,0.67235,1220700000.0
2007-07-18 17:51:00,0.6724,0.6724,0.6723,0.6723,578200011.0
2007-07-18 17:52:00,0.6724,0.6724,0.6723,0.6724,578200011.0
2007-07-18 17:53:00,0.6724,0.6724,0.6723,0.6723,2034500008.0
2007-07-18 17:54:00,0.6722,0.6723,0.6722,0.6723,1858299999.0
2007-07-18 17:55:00,0.6724,0.6724,0.6723,0.6724,1858299999.0
2007-07-18 17:57:00,0.6723,0.6724,0.6723,0.6723,1164699988.0
2007-07-18 17:58:00,0.6724,0.6724,0.6723,0.6724,1164699988.0
2007-07-18 18:00:00,0.6723,0.6724,0.6723,0.6724,949200000.0
2007-07-18 18:01:00,0.67235,0.6724,0.6723,0.67235,949200000.0
2007-07-18 18:02:00,0.6724,0.6724,0.6723,0.67235,994799993.0
2007-07-18 18:04:00,0.6723,0.6724,0.6723,0.6724,1827199970.0
2007-07-18 18:05:00,0.6724,0.6724,0.67235,0.67235,704899977.0
2007-07-18 18:06:00,0.67235,0.67235,0.67225,0.67225,1358800003.0
2007-07-18 18:08:00,0.6723,0.6723,0.67225,0.67225,2083500018.0
2007-07-18 18:09:00,0.6723,0.67235,0.67225,0.67235,1417500003.0
2007-07-18 18:10:00,0.67235,0.6724,0.6723,0.6724,1428500018.0
2007-07-18 18:12:00,0.6725,0.6725,0.67245,0.6725,1077499991.0
2007-07-18 18:13:00,0.6724,0.6724,0.6724,0.6724,723100002.0
2007-07-18 18:14:00,0.6725,0.6725,0.6724,0.67245,723100002.0
2007-07-18 18:15:00,0.6724,0.67245,0.67235,0.67245,1326100007.0
2007-07-18 18:16:00,0.6723,0.6723,0.6723,0.6723,502599996.0
2007-07-18 18:17:00,0.6724,0.6724,0.67235,0.67235,502599996.0
2007-07-18 18:18:00,0.67235,0.67235,0.6723,0.67235,135500001.0
2007-07-18 18:19:00,0.67235,0.67235,0.67235,0.67235,905200006.0
2007-07-18 18:20:00,0.67235,0.67235,0.6723,0.67235,480342572.0
2007-07-18 18:21:00,0.67235,0.67235,0.67215,0.67215,599199996.0
2007-07-18 18:22:00,0.67215,0.67225,0.67215,0.67225,1892200009.0
2007-07-18 18:23:00,0.6723,0.6723,0.67225,0.6723,364000000.0
2007-07-18 18:24:00,0.6723,0.6723,0.67225,0.67225,1376500001.0
2007-07-18 18:25:00,0.6723,0.6723,0.6723,0.6723,720500000.0
2007-07-18 18:27:00,0.6722,0.6723,0.6722,0.6723,1001699994.0
2007-07-18 18:28:00,0.67225,0.6723,0.67225,0.6723,1001699994.0
2007-07-18 18:29:00,0.6722,0.6723,0.6722,0.6723,553600000.0
2007-07-18 18:32:00,0.6723,0.6723,0.6723,0.6723,553600000.0
2007-07-18 18:33:00,0.67225,0.6723,0.67225,0.67225,606600009.0
2007-07-18 18:34:00,0.67225,0.67225,0.6722,0.67225,263799992.0
2007-07-18 18:35:00,0.6722,0.6723,0.6722,0.67225,531399996.0
2007-07-18 18:36:00,0.67225,0.6723,0.6722,0.6723,419399993.0
2007-07-18 18:37:00,0.6723,0.6723,0.67225,0.6723,213600000.0
2007-07-18 18:38:00,0.6723,0.6723,0.6722,0.6722,454100000.0
2007-07-18 18:39:00,0.67225,0.67225,0.67225,0.67225,12000000.0
2007-07-18 18:40:00,0.6723,0.6723,0.6722,0.67225,106899998.0
2007-07-18 18:41:00,0.67225,0.6723,0.67225,0.6723,76000000.0
2007-07-18 18:42:00,0.6723,0.6723,0.6723,0.6723,280800000.0
2007-07-18 18:43:00,0.6723,0.6723,0.67225,0.6723,947500001.0
2007-07-18 18:44:00,0.6723,0.6723,0.6723,0.6723,400000000.0
2007-07-18 18:45:00,0.67225,0.6723,0.67225,0.6723,366400002.0
2007-07-18 18:46:00,0.6723,0.6723,0.67225,0.67225,9600000.0
2007-07-18 18:47:00,0.67225,0.67225,0.67225,0.67225,35100000.0
2007-07-18 18:48:00,0.67225,0.67225,0.6722,0.6722,80100000.0
2007-07-18 18:49:00,0.6722,0.67225,0.6722,0.67225,153100000.0
2007-07-18 18:50:00,0.67225,0.6723,0.6722,0.6723,530800005.0
2007-07-18 18:51:00,0.67225,0.6723,0.67225,0.6723,937299990.0
2007-07-18 18:52:00,0.6723,0.6723,0.6723,0.6723,102400000.0
2007-07-18 18:53:00,0.6723,0.6723,0.6723,0.6723,367799994.0
2007-07-18 18:54:00,0.6723,0.6723,0.6723,0.6723,535599997.0
2007-07-18 18:55:00,0.6723,0.6723,0.67225,0.6723,649800005.0
2007-07-18 18:56:00,0.6723,0.6723,0.6723,0.6723,777100003.0
2007-07-18 18:57:00,0.6723,0.67235,0.6723,0.67235,45999999.0
2007-07-18 18:58:00,0.6723,0.6723,0.67225,0.6723,598900006.0
2007-07-18 18:59:00,0.6723,0.6723,0.67225,0.67225,1682799970.0
2007-07-18 19:00:00,0.6723,0.6723,0.67225,0.6723,1464000002.0
2007-07-18 19:01:00,0.6723,0.6723,0.67225,0.6723,349699998.0
2007-07-18 19:02:00,0.6723,0.67235,0.6723,0.6723,843799996.0
2007-07-18 19:03:00,0.6723,0.6723,0.6723,0.6723,1154300000.0
2007-07-18 19:04:00,0.67225,0.6723,0.67225,0.6723,734500001.0
2007-07-18 19:05:00,0.6723,0.6723,0.6723,0.6723,316800000.0
2007-07-18 19:06:00,0.6723,0.67235,0.67225,0.67235,1300199995.0
2007-07-18 19:07:00,0.67235,0.67235,0.67225,0.67235,225400002.0
2007-07-18 19:08:00,0.67235,0.6724,0.67235,0.6724,324000000.0
2007-07-18 19:09:00,0.6724,0.6724,0.67235,0.67235,471900004.0
2007-07-18 19:10:00,0.6724,0.67245,0.67235,0.6724,914300003.0
2007-07-18 19:11:00,0.6724,0.6724,0.67235,0.67235,469600004.0
2007-07-18 19:12:00,0.67235,0.6724,0.6723,0.6723,632400002.0
2007-07-18 19:13:00,0.67235,0.67235,0.67225,0.6723,902000008.0
2007-07-18 19:14:00,0.6723,0.6723,0.67225,0.6723,1022600004.0
2007-07-18 19:16:00,0.6723,0.6723,0.67225,0.6723,784500003.0
2007-07-18 19:17:00,0.6723,0.6723,0.67225,0.67225,1243999992.0
2007-07-18 19:18:00,0.67225,0.6723,0.67225,0.6723,635900012.0
2007-07-18 19:19:00,0.6723,0.6723,0.6723,0.6723,1134200006.0
2007-07-18 19:20:00,0.6723,0.6723,0.6723,0.6723,42299999.0
2007-07-18 19:21:00,0.6723,0.6723,0.6722,0.6722,1210299989.0
2007-07-18 19:22:00,0.6722,0.6722,0.67215,0.6722,1915799994.0
2007-07-18 19:23:00,0.6722,0.6722,0.6722,0.6722,94100000.0
2007-07-18 19:24:00,0.6722,0.6722,0.6722,0.6722,216100000.0
2007-07-18 19:25:00,0.6722,0.6722,0.6722,0.6722,838100000.0
2007-07-18 19:26:00,0.6722,0.6722,0.6721,0.67215,812499996.0
2007-07-18 19:27:00,0.67215,0.6722,0.6721,0.6722,610699994.0
2007-07-18 19:28:00,0.6722,0.6722,0.67215,0.6722,459700000.0
2007-07-18 19:29:00,0.67215,0.6722,0.67215,0.67215,340199997.0
2007-07-18 19:30:00,0.6722,0.6722,0.67215,0.6722,732500003.0
2007-07-18 19:31:00,0.6722,0.6722,0.67215,0.6722,449199997.0
2007-07-18 19:32:00,0.67215,0.6722,0.67215,0.67215,201500000.0
2007-07-18 19:33:00,0.67215,0.6722,0.67215,0.6722,53900000.0
2007-07-18 19:34:00,0.6722,0.6722,0.6722,0.6722,40000000.0
2007-07-18 19:35:00,0.6722,0.6722,0.6722,0.6722,96000000.0
2007-07-18 19:36:00,0.6722,0.6722,0.67215,0.6722,168000000.0
2007-07-18 19:37:00,0.6722,0.6722,0.6722,0.6722,91200000.0
2007-07-18 19:38:00,0.6722,0.6722,0.6722,0.6722,364400000.0
2007-07-18 19:39:00,0.6722,0.6722,0.6721,0.6721,1532600001.0
2007-07-18 19:40:00,0.6721,0.6721,0.67205,0.6721,794599995.0
2007-07-18 19:41:00,0.6721,0.6722,0.67205,0.67205,1464800004.0
2007-07-18 19:42:00,0.67205,0.6721,0.67205,0.67205,894699986.0
2007-07-18 19:43:00,0.6721,0.6722,0.6721,0.6722,870099989.0
2007-07-18 19:44:00,0.6722,0.6722,0.67205,0.6721,1815900022.0
2007-07-18 19:45:00,0.6721,0.6722,0.6721,0.6721,2108600009.0
2007-07-18 19:47:00,0.6722,0.6722,0.6721,0.6722,224800004.0
2007-07-18 19:48:00,0.6722,0.6722,0.6721,0.6722,815000000.0
2007-07-18 19:49:00,0.6722,0.6722,0.6722,0.6722,486400000.0
2007-07-18 19:50:00,0.6722,0.6722,0.6722,0.6722,623200000.0
2007-07-18 19:51:00,0.6722,0.6722,0.67215,0.6722,512800001.0
2007-07-18 19:52:00,0.6722,0.6722,0.6721,0.6722,528599992.0
2007-07-18 19:53:00,0.672,0.6721,0.672,0.672,1826999988.0
2007-07-18 19:54:00,0.6721,0.6721,0.672,0.672,1826999988.0
2007-07-18 19:55:00,0.67215,0.6722,0.6721,0.6721,1826999988.0
2007-07-18 19:56:00,0.6721,0.6721,0.67205,0.67205,965699988.0
2007-07-18 19:57:00,0.6721,0.6721,0.67205,0.67205,1487599979.0
2007-07-18 19:58:00,0.6721,0.6722,0.6721,0.6721,1125199994.0
2007-07-18 19:59:00,0.6721,0.6721,0.67205,0.67205,2135799996.0
2007-07-18 20:00:00,0.6721,0.6721,0.672,0.672,400199994.0
2007-07-18 20:01:00,0.67208,0.6721,0.67198,0.6721,400199994.0
2007-07-18 20:02:00,0.6721,0.6721,0.67205,0.6721,1071799984.0
2007-07-18 20:03:00,0.6721,0.6721,0.6721,0.6721,156099993.0
2007-07-18 20:04:00,0.6721,0.6721,0.67205,0.67205,1639299999.0
2007-07-18 20:05:00,0.6721,0.6721,0.67205,0.6721,559299996.0
2007-07-18 20:06:00,0.6721,0.6721,0.67205,0.6721,363600000.0
2007-07-18 20:07:00,0.6721,0.6721,0.67195,0.6721,346500009.0
2007-07-18 20:08:00,0.6721,0.6721,0.67205,0.6721,510899996.0
2007-07-18 20:09:00,0.67205,0.6721,0.672,0.6721,191399998.0
2007-07-18 20:10:00,0.6721,0.6721,0.672,0.672,1166399983.0
2007-07-18 20:11:00,0.672,0.672,0.672,0.672,708700010.0
2007-07-18 20:12:00,0.672,0.672,0.672,0.672,419599983.0
2007-07-18 20:13:00,0.672,0.672,0.672,0.672,121199997.0
2007-07-18 20:14:00,0.672,0.672,0.67195,0.672,1806999997.0
2007-07-18 20:15:00,0.672,0.672,0.672,0.672,1973399998.0
2007-07-18 20:16:00,0.672,0.67205,0.67195,0.672,1973399998.0
2007-07-18 20:17:00,0.672,0.6721,0.672,0.6721,902199979.0
2007-07-18 20:18:00,0.6721,0.6721,0.67205,0.67205,846200004.0
2007-07-18 20:19:00,0.6721,0.6721,0.67205,0.6721,949299997.0
2007-07-18 20:20:00,0.6721,0.6721,0.672,0.6721,862200003.0
2007-07-18 20:21:00,0.6721,0.6721,0.6721,0.6721,30200001.0
2007-07-18 20:22:00,0.6721,0.6721,0.6721,0.6721,1116999981.0
2007-07-18 20:23:00,0.6721,0.6721,0.67205,0.6721,491699993.0
2007-07-18 20:24:00,0.6721,0.6721,0.67205,0.67205,1527100005.0
2007-07-18 20:25:00,0.6721,0.6721,0.6721,0.6721,310500000.0
2007-07-18 20:26:00,0.6721,0.6721,0.6721,0.6721,279400001.0
2007-07-18 20:27:00,0.6721,0.6721,0.67205,0.67205,177000000.0
2007-07-18 20:28:00,0.6721,0.6721,0.67205,0.6721,134500000.0
2007-07-18 20:29:00,0.67205,0.6721,0.67195,0.67205,493199996.0
2007-07-18 20:30:00,0.6721,0.6721,0.672,0.672,291600001.0
2007-07-18 20:31:00,0.672,0.672,0.67195,0.672,760999995.0
2007-07-18 20:32:00,0.672,0.672,0.6719,0.67195,1932799994.0
2007-07-18 20:33:00,0.67195,0.67195,0.6718,0.6719,1507699995.0
2007-07-18 20:34:00,0.6719,0.6719,0.6719,0.6719,418499991.0
2007-07-18 20:35:00,0.6719,0.6719,0.67185,0.6719,872700011.0
2007-07-18 20:36:00,0.6719,0.67195,0.6719,0.6719,1870000005.0
2007-07-18 20:37:00,0.6719,0.672,0.6719,0.672,245499995.0
2007-07-18 20:38:00,0.672,0.672,0.6719,0.672,1341699993.0
2007-07-18 20:39:00,0.6718,0.6718,0.6718,0.6718,1341699993.0
2007-07-18 20:40:00,0.67175,0.6719,0.67175,0.6718,1341699993.0
2007-07-18 20:42:00,0.6718,0.6718,0.6718,0.6718,640000000.0
2007-07-18 20:43:00,0.6718,0.6719,0.6718,0.6718,1620300029.0
2007-07-18 20:44:00,0.67185,0.6719,0.6718,0.6719,1229999976.0
2007-07-18 20:45:00,0.6719,0.6719,0.67185,0.6719,1209099950.0
2007-07-18 20:46:00,0.6719,0.6719,0.67185,0.67185,1191899993.0
2007-07-18 20:47:00,0.6719,0.6719,0.67185,0.67185,667299974.0
2007-07-18 20:48:00,0.67185,0.6719,0.67175,0.6719,389299989.0
2007-07-18 20:49:00,0.6719,0.6719,0.67185,0.6719,464399982.0
2007-07-18 20:50:00,0.6719,0.6719,0.6719,0.6719,1415799979.0
2007-07-18 20:51:00,0.6719,0.6719,0.6719,0.6719,1415799979.0
2007-07-18 20:52:00,0.6719,0.6719,0.6719,0.6719,339199991.0
2007-07-18 20:53:00,0.6719,0.6719,0.67185,0.67185,551599998.0
2007-07-18 20:55:00,0.6717,0.6718,0.6716,0.6717,2136500019.0
2007-07-18 20:56:00,0.67165,0.6717,0.67165,0.6717,2136500019.0
2007-07-18 20:57:00,0.6718,0.6718,0.6716,0.6717,1364200013.0
2007-07-18 20:58:00,0.6716,0.6717,0.6716,0.6717,1364200013.0
2007-07-18 21:01:00,0.6718,0.6719,0.6718,0.6718,1364200013.0
2007-07-18 21:02:00,0.6718,0.6719,0.6718,0.6719,2037100016.0
2007-07-18 21:03:00,0.6719,0.6719,0.6719,0.6719,621600002.0
2007-07-18 21:04:00,0.6719,0.6719,0.6719,0.6719,217600004.0
2007-07-18 21:05:00,0.67173,0.67182,0.67173,0.67181,92000000.0
2007-07-18 21:06:00,0.6719,0.6719,0.6719,0.6719,336000005.0
2007-07-18 21:07:00,0.6719,0.672,0.67185,0.672,1736399990.0
2007-07-18 21:08:00,0.672,0.672,0.6719,0.6719,1088899994.0
2007-07-18 21:09:00,0.6719,0.67195,0.6719,0.6719,1880299979.0
2007-07-18 21:11:00,0.6719,0.6719,0.6719,0.6719,1265500003.0
2007-07-18 21:12:00,0.6719,0.6719,0.6719,0.6719,272800000.0
2007-07-18 21:13:00,0.6718,0.6719,0.6718,0.6719,453000000.0
2007-07-18 21:14:00,0.67185,0.6719,0.6718,0.6719,453000000.0
2007-07-18 21:15:00,0.6719,0.6719,0.6719,0.6719,642999998.0
2007-07-18 21:16:00,0.6719,0.6719,0.67185,0.67185,438700003.0
2007-07-18 21:17:00,0.6719,0.6719,0.6719,0.6719,295200010.0
2007-07-18 21:18:00,0.6719,0.6719,0.6719,0.6719,384000000.0
2007-07-18 21:19:00,0.67175,0.67175,0.67175,0.67175,40800000.0
2007-07-18 21:20:00,0.67178,0.67182,0.67178,0.67182,63200000.0
2007-07-18 21:21:00,0.6719,0.6719,0.6719,0.6719,91200000.0
2007-07-18 21:22:00,0.6719,0.6719,0.6719,0.6719,418400000.0
2007-07-18 21:23:00,0.6719,0.6719,0.6719,0.6719,334400000.0
2007-07-18 21:24:00,0.6719,0.6719,0.6719,0.6719,386100007.0
2007-07-18 21:25:00,0.67185,0.6719,0.67185,0.6719,1436200010.0
2007-07-18 21:26:00,0.6719,0.6719,0.67185,0.67185,387900002.0
2007-07-18 21:27:00,0.6719,0.6719,0.6719,0.6719,329600003.0
2007-07-18 21:28:00,0.67158,0.67175,0.67158,0.67175,1101099983.0
2007-07-18 21:29:00,0.6719,0.6719,0.6719,0.6719,167999990.0
2007-07-18 21:30:00,0.6719,0.672,0.67185,0.67185,2135400003.0
2007-07-18 21:31:00,0.6719,0.672,0.67185,0.6719,941200026.0
2007-07-18 21:32:00,0.6719,0.67195,0.67185,0.67185,1593300014.0
2007-07-18 21:33:00,0.67185,0.6719,0.67185,0.6719,1562799997.0
2007-07-18 21:34:00,0.6719,0.672,0.6719,0.6719,1192400007.0
2007-07-18 21:35:00,0.6719,0.6719,0.67185,0.6719,654699996.0
2007-07-18 21:36:00,0.6719,0.6719,0.6718,0.6718,1106899988.0
2007-07-18 21:37:00,0.6718,0.6719,0.6718,0.6718,1612400017.0
2007-07-18 21:38:00,0.6718,0.6719,0.6718,0.6718,503200007.0
2007-07-18 21:39:00,0.6718,0.6719,0.67175,0.67175,785100009.0
2007-07-18 21:40:00,0.6718,0.6719,0.67175,0.6719,1380899999.0
2007-07-18 21:41:00,0.67185,0.6719,0.67175,0.6719,306900002.0
2007-07-18 21:42:00,0.6719,0.6719,0.6718,0.6718,97400002.0
2007-07-18 21:43:00,0.6718,0.6719,0.67175,0.6719,676200005.0
2007-07-18 21:44:00,0.67185,0.6719,0.6718,0.6719,415600002.0
2007-07-18 21:45:00,0.6719,0.6719,0.67175,0.6719,755100003.0
2007-07-18 21:46:00,0.6719,0.6719,0.6718,0.6718,1235899994.0
2007-07-18 21:47:00,0.6718,0.6718,0.67175,0.6718,1311600012.0
2007-07-18 21:48:00,0.6717,0.6718,0.6717,0.6718,703900001.0
2007-07-18 21:49:00,0.6718,0.6718,0.67175,0.6718,703900001.0
2007-07-18 21:50:00,0.67175,0.6718,0.67175,0.67175,1200299997.0
2007-07-18 21:53:00,0.6718,0.6718,0.6718,0.6718,1007699996.0
2007-07-18 21:54:00,0.6718,0.6718,0.6718,0.6718,1801499995.0
2007-07-18 21:56:00,0.6719,0.6719,0.67185,0.6719,290500001.0
2007-07-18 21:57:00,0.6719,0.6719,0.67185,0.67185,750699998.0
2007-07-18 21:58:00,0.6719,0.6719,0.67185,0.67185,658400005.0
2007-07-18 21:59:00,0.6719,0.6719,0.67185,0.6719,1641499986.0
2007-07-18 22:00:00,0.6719,0.6719,0.6719,0.6719,769699996.0
2007-07-18 22:01:00,0.6719,0.6719,0.67185,0.6719,616200000.0
2007-07-18 22:02:00,0.67185,0.6719,0.67175,0.67185,953899990.0
2007-07-18 22:03:00,0.6719,0.6719,0.67185,0.6719,167200000.0
2007-07-18 22:04:00,0.6719,0.6719,0.67185,0.67185,147800000.0
2007-07-18 22:05:00,0.67185,0.6719,0.67185,0.6719,119599999.0
2007-07-18 22:06:00,0.6719,0.6719,0.6719,0.6719,437600005.0
2007-07-18 22:07:00,0.6719,0.6719,0.6719,0.6719,170200000.0
2007-07-18 22:08:00,0.6719,0.6719,0.6719,0.6719,14400000.0
2007-07-18 22:09:00,0.6719,0.6719,0.6719,0.6719,72000000.0
2007-07-18 22:10:00,0.6719,0.6719,0.6719,0.6719,100800000.0
2007-07-18 22:11:00,0.6719,0.6719,0.6719,0.6719,259200000.0
2007-07-18 22:12:00,0.6719,0.6719,0.67185,0.67185,633399997.0
2007-07-18 22:13:00,0.6719,0.672,0.6719,0.672,133100001.0
2007-07-18 22:14:00,0.672,0.672,0.672,0.672,132000000.0
2007-07-18 22:15:00,0.672,0.672,0.67185,0.6719,961299996.0
2007-07-18 22:16:00,0.6719,0.6719,0.67185,0.6719,860599997.0
2007-07-18 22:17:00,0.6719,0.6719,0.67185,0.6719,567299993.0
2007-07-18 22:18:00,0.6719,0.672,0.67185,0.67185,866399996.0
2007-07-18 22:19:00,0.6719,0.672,0.6719,0.67195,248499999.0
2007-07-18 22:20:00,0.672,0.672,0.672,0.672,88000000.0
2007-07-18 22:21:00,0.672,0.672,0.672,0.672,29600000.0
2007-07-18 22:22:00,0.672,0.672,0.67195,0.672,396999998.0
2007-07-18 22:23:00,0.672,0.672,0.67195,0.67195,163000000.0
2007-07-18 22:24:00,0.67195,0.672,0.67195,0.672,108799999.0
2007-07-18 22:25:00,0.672,0.672,0.6719,0.6719,580600001.0
2007-07-18 22:26:00,0.6719,0.672,0.6719,0.672,281800000.0
2007-07-18 22:27:00,0.672,0.672,0.672,0.672,172600000.0
2007-07-18 22:28:00,0.672,0.6721,0.672,0.6721,1328100002.0
2007-07-18 22:29:00,0.6721,0.67215,0.6721,0.6721,86800000.0
2007-07-18 22:30:00,0.6721,0.6721,0.6721,0.6721,128599999.0
2007-07-18 22:31:00,0.67215,0.67215,0.6721,0.6721,16800000.0
2007-07-18 22:32:00,0.6721,0.6721,0.6721,0.6721,112800000.0
2007-07-18 22:33:00,0.6721,0.6721,0.6721,0.6721,34700000.0
2007-07-18 22:34:00,0.6721,0.6721,0.672,0.6721,477800004.0
2007-07-18 22:35:00,0.6721,0.6721,0.6721,0.6721,65699998.0
2007-07-18 22:36:00,0.6721,0.6721,0.6721,0.6721,185600000.0
2007-07-18 22:37:00,0.6721,0.67215,0.67205,0.67215,248299999.0
2007-07-18 22:38:00,0.67215,0.6722,0.6721,0.67215,345199998.0
2007-07-18 22:39:00,0.67215,0.67215,0.67205,0.6721,154500000.0
2007-07-18 22:40:00,0.6721,0.6721,0.6721,0.6721,152799996.0
2007-07-18 22:41:00,0.6721,0.6721,0.6721,0.6721,168499996.0
2007-07-18 22:42:00,0.6721,0.6722,0.6721,0.6722,779799995.0
2007-07-18 22:43:00,0.6722,0.6723,0.6722,0.6723,654999996.0
2007-07-18 22:44:00,0.67225,0.67235,0.67215,0.6723,350399998.0
2007-07-18 22:45:00,0.6723,0.67235,0.67225,0.67235,450500005.0
2007-07-18 22:46:00,0.67235,0.6724,0.6723,0.6723,163999999.0
2007-07-18 22:47:00,0.6723,0.6724,0.6723,0.6723,149199993.0
2007-07-18 22:48:00,0.6723,0.67235,0.6723,0.67235,121599999.0
2007-07-18 22:49:00,0.6723,0.67235,0.6723,0.6723,75199999.0
2007-07-18 22:50:00,0.6723,0.6723,0.67225,0.6723,415999998.0
2007-07-18 22:51:00,0.6723,0.6723,0.6723,0.6723,405599998.0
2007-07-18 22:52:00,0.6723,0.6724,0.6723,0.6723,829999998.0
2007-07-18 22:53:00,0.6723,0.6723,0.67225,0.67225,572599992.0
2007-07-18 22:54:00,0.6723,0.6723,0.67225,0.6723,73299999.0
2007-07-18 22:55:00,0.6723,0.6723,0.67225,0.6723,18200000.0
2007-07-18 22:56:00,0.67225,0.6723,0.67215,0.67225,480900005.0
2007-07-18 22:57:00,0.67225,0.6723,0.67225,0.67225,44300000.0
2007-07-18 22:58:00,0.6723,0.6723,0.67225,0.6723,61100000.0
2007-07-18 22:59:00,0.67225,0.67225,0.67215,0.67215,293399997.0
2007-07-18 23:00:00,0.672,0.6722,0.672,0.6722,75500000.0
2007-07-18 23:01:00,0.6722,0.6723,0.6722,0.67225,83800000.0
2007-07-18 23:02:00,0.67225,0.6723,0.6722,0.6722,124100000.0
2007-07-18 23:03:00,0.6723,0.67235,0.6723,0.67235,54200000.0
2007-07-18 23:04:00,0.67235,0.67235,0.67235,0.67235,21600000.0
2007-07-18 23:05:00,0.6724,0.6724,0.6724,0.6724,64800000.0
2007-07-18 23:06:00,0.6724,0.6724,0.6722,0.6723,352700000.0
2007-07-18 23:07:00,0.6723,0.6723,0.67225,0.6723,154199999.0
2007-07-18 23:08:00,0.6723,0.6723,0.6723,0.6723,167200000.0
2007-07-18 23:09:00,0.67225,0.6723,0.67225,0.6723,148800000.0
2007-07-18 23:10:00,0.6723,0.6723,0.6723,0.6723,81899998.0
2007-07-18 23:11:00,0.6723,0.6723,0.6723,0.6723,23200001.0
2007-07-18 23:12:00,0.67225,0.6723,0.67225,0.6723,116000000.0
2007-07-18 23:13:00,0.6723,0.6723,0.6723,0.6723,65600000.0
2007-07-18 23:14:00,0.6723,0.6723,0.6723,0.6723,172000000.0
2007-07-18 23:15:00,0.67225,0.6723,0.67225,0.6723,48000000.0
2007-07-18 23:16:00,0.6723,0.6723,0.6723,0.6723,24799999.0
2007-07-18 23:17:00,0.6723,0.6723,0.6722,0.6723,206100002.0
2007-07-18 23:18:00,0.6722,0.6724,0.6722,0.6723,391900005.0
2007-07-18 23:19:00,0.67225,0.67225,0.67225,0.67225,36700001.0
2007-07-18 23:20:00,0.6723,0.6723,0.67225,0.6723,107700003.0
2007-07-18 23:21:00,0.67235,0.6724,0.67235,0.6724,260000000.0
2007-07-18 23:22:00,0.67235,0.6724,0.67235,0.6724,88000000.0
2007-07-18 23:23:00,0.6724,0.6724,0.6722,0.6723,256900002.0
2007-07-18 23:24:00,0.6723,0.6723,0.6723,0.6723,256900007.0
2007-07-18 23:25:00,0.6723,0.6723,0.67225,0.6723,383400007.0
2007-07-18 23:26:00,0.6723,0.6723,0.6723,0.6723,427999985.0
2007-07-18 23:27:00,0.6723,0.6723,0.6723,0.6723,242200000.0
2007-07-18 23:28:00,0.6723,0.6723,0.6723,0.6723,147100000.0
2007-07-18 23:29:00,0.6723,0.6723,0.6723,0.6723,54400002.0
2007-07-18 23:30:00,0.6723,0.6723,0.67225,0.67225,535499995.0
2007-07-18 23:31:00,0.6723,0.6723,0.6723,0.6723,151800000.0
2007-07-18 23:32:00,0.6723,0.6723,0.6722,0.6723,1579000007.0
2007-07-18 23:33:00,0.6723,0.6723,0.6721,0.67225,281000006.0
2007-07-18 23:34:00,0.6723,0.6723,0.6723,0.6723,162400000.0
2007-07-18 23:35:00,0.6723,0.6723,0.6723,0.6723,32799999.0
2007-07-18 23:36:00,0.6723,0.6723,0.6723,0.6723,65599998.0
2007-07-18 23:37:00,0.6723,0.6723,0.6723,0.6723,191999996.0
2007-07-18 23:38:00,0.6723,0.6723,0.6722,0.6723,566799994.0
2007-07-18 23:39:00,0.67231,0.67233,0.67215,0.67233,241599997.0
2007-07-18 23:40:00,0.6723,0.6723,0.6723,0.6723,116800004.0
2007-07-18 23:41:00,0.67233,0.67233,0.67217,0.67217,581499985.0
2007-07-18 23:42:00,0.6723,0.6723,0.6723,0.6723,88000000.0
2007-07-18 23:43:00,0.6722,0.6723,0.6722,0.67225,165599993.0
2007-07-18 23:44:00,0.6723,0.6723,0.6723,0.6723,256799993.0
2007-07-18 23:45:00,0.6723,0.6723,0.6722,0.6723,361899998.0
2007-07-18 23:46:00,0.6723,0.6723,0.6722,0.6723,676100008.0
2007-07-18 23:47:00,0.6723,0.6723,0.6723,0.6723,219200002.0
2007-07-18 23:48:00,0.6723,0.6723,0.6723,0.6723,156000006.0
2007-07-18 23:49:00,0.6723,0.6723,0.6723,0.6723,152000004.0
2007-07-18 23:50:00,0.6723,0.6723,0.6723,0.6723,178400004.0
2007-07-18 23:51:00,0.6723,0.6723,0.67225,0.67225,545999994.0
2007-07-18 23:52:00,0.6723,0.6724,0.6723,0.6724,189800000.0
2007-07-18 23:53:00,0.67235,0.6724,0.67235,0.6724,290800001.0
2007-07-18 23:54:00,0.6724,0.6724,0.67235,0.67235,281600008.0
2007-07-18 23:55:00,0.6724,0.6724,0.6724,0.6724,83200000.0
2007-07-18 23:56:00,0.6724,0.6724,0.6722,0.6722,1696299989.0
2007-07-18 23:57:00,0.6722,0.6723,0.6722,0.6723,622199994.0
2007-07-18 23:58:00,0.6723,0.6723,0.6723,0.6723,658499997.0
2007-07-18 23:59:00,0.6723,0.6723,0.6722,0.6722,658499997.0
2007-07-19 00:00:00,0.6722,0.6722,0.6721,0.6722,2085899974.0
2007-07-19 00:01:00,0.6722,0.67245,0.67205,0.67245,1791500000.0
2007-07-19 00:02:00,0.6725,0.6725,0.67215,0.6723,945399993.0
2007-07-19 00:03:00,0.67225,0.6724,0.6722,0.67235,1168800012.0
2007-07-19 00:04:00,0.67235,0.6724,0.6723,0.6723,1405000000.0
2007-07-19 00:05:00,0.6723,0.6724,0.6723,0.6724,1097400006.0
2007-07-19 00:06:00,0.6722,0.6724,0.6721,0.67225,1031200006.0
2007-07-19 00:07:00,0.6723,0.6724,0.6723,0.6723,780600002.0
2007-07-19 00:08:00,0.6723,0.67255,0.6723,0.6725,1513599982.0
2007-07-19 00:09:00,0.6725,0.6725,0.6721,0.6722,1807499991.0
2007-07-19 00:10:00,0.6721,0.6723,0.6718,0.67215,1440699990.0
2007-07-19 00:11:00,0.6722,0.6722,0.6721,0.6722,1938599978.0
2007-07-19 00:12:00,0.6722,0.6727,0.6722,0.6726,1509500002.0
2007-07-19 00:13:00,0.6725,0.6725,0.6723,0.6724,1509500002.0
2007-07-19 00:14:00,0.6723,0.6724,0.6722,0.6723,1509500002.0
2007-07-19 00:15:00,0.6722,0.6723,0.6722,0.6722,1838899995.0
2007-07-19 00:16:00,0.6723,0.6723,0.6722,0.6722,1838899995.0
2007-07-19 00:17:00,0.6722,0.6722,0.672,0.6721,1838899995.0
2007-07-19 00:18:00,0.672,0.6722,0.6719,0.6721,1763800003.0
2007-07-19 00:19:00,0.6721,0.6721,0.672,0.6721,901700027.0
2007-07-19 00:20:00,0.6721,0.6721,0.67205,0.6721,873699981.0
2007-07-19 00:21:00,0.6721,0.6722,0.672,0.6721,1320099992.0
2007-07-19 00:22:00,0.6721,0.6721,0.6721,0.6721,311199990.0
2007-07-19 00:23:00,0.6721,0.6721,0.6721,0.6721,355199986.0
2007-07-19 00:24:00,0.6721,0.6721,0.6721,0.6721,90399997.0
2007-07-19 00:25:00,0.6721,0.6721,0.6721,0.6721,32799999.0
2007-07-19 00:26:00,0.6721,0.6721,0.6721,0.6721,63199999.0
2007-07-19 00:27:00,0.6721,0.6722,0.6721,0.6722,848199991.0
2007-07-19 00:28:00,0.6722,0.6722,0.6722,0.6722,215199999.0
2007-07-19 00:29:00,0.6721,0.67215,0.6721,0.67215,258000003.0
2007-07-19 00:30:00,0.6722,0.6722,0.67215,0.67215,72000000.0
2007-07-19 00:31:00,0.6722,0.6722,0.67205,0.6721,585899997.0
2007-07-19 00:32:00,0.6721,0.6721,0.6721,0.6721,147199996.0
2007-07-19 00:33:00,0.6721,0.6721,0.6719,0.67205,906200003.0
2007-07-19 00:34:00,0.672,0.6721,0.6719,0.6721,284800009.0
2007-07-19 00:35:00,0.6721,0.6721,0.6721,0.6721,379199998.0
2007-07-19 00:36:00,0.6721,0.6722,0.6721,0.67215,43999999.0
2007-07-19 00:37:00,0.6722,0.6722,0.6721,0.6722,211200006.0
2007-07-19 00:38:00,0.6722,0.67235,0.67215,0.6723,1479900005.0
2007-07-19 00:39:00,0.6723,0.6723,0.67225,0.6723,1141900004.0
2007-07-19 00:40:00,0.67225,0.6723,0.67225,0.67225,328500003.0
2007-07-19 00:41:00,0.67225,0.6723,0.6722,0.6723,194399994.0
2007-07-19 00:42:00,0.6723,0.6724,0.6722,0.6722,1375200025.0
2007-07-19 00:43:00,0.6722,0.6722,0.6722,0.6722,161500004.0
2007-07-19 00:44:00,0.6722,0.6722,0.6722,0.6722,319800008.0
2007-07-19 00:45:00,0.6722,0.6722,0.6722,0.6722,479599995.0
2007-07-19 00:46:00,0.6722,0.6722,0.6722,0.6722,504799998.0
2007-07-19 00:47:00,0.6722,0.6722,0.6721,0.6721,308500007.0
2007-07-19 00:48:00,0.6721,0.6721,0.6721,0.6721,680100013.0
2007-07-19 00:49:00,0.6721,0.6721,0.672,0.6721,1029400000.0
2007-07-19 00:50:00,0.6721,0.6722,0.6721,0.6722,1497699982.0
2007-07-19 00:51:00,0.6722,0.6722,0.67215,0.67215,903500000.0
2007-07-19 00:52:00,0.6722,0.6724,0.67215,0.67215,188800001.0
2007-07-19 00:53:00,0.6722,0.6723,0.67215,0.6723,219299995.0
2007-07-19 00:54:00,0.6722,0.67235,0.6722,0.6722,82399998.0
2007-07-19 00:55:00,0.6722,0.6722,0.6722,0.6722,322399995.0
2007-07-19 00:56:00,0.6722,0.6722,0.6722,0.6722,117299997.0
2007-07-19 00:57:00,0.6722,0.6722,0.6722,0.6722,704000003.0
2007-07-19 00:58:00,0.67215,0.6722,0.67215,0.6722,754099988.0
2007-07-19 00:59:00,0.67215,0.6722,0.67215,0.6722,158799999.0
2007-07-19 01:00:00,0.6722,0.6722,0.6722,0.6722,569600009.0
2007-07-19 01:01:00,0.6722,0.6722,0.6722,0.6722,250399997.0
2007-07-19 01:02:00,0.6722,0.6723,0.6722,0.6723,662599986.0
2007-07-19 01:03:00,0.6723,0.6723,0.67225,0.67225,274400001.0
2007-07-19 01:04:00,0.6723,0.6723,0.67225,0.67225,437000014.0
2007-07-19 01:05:00,0.6723,0.6725,0.6723,0.6725,1460400010.0
2007-07-19 01:06:00,0.6725,0.6725,0.6724,0.6724,133599998.0
2007-07-19 01:07:00,0.6724,0.6725,0.67235,0.67245,180700001.0
2007-07-19 01:08:00,0.6724,0.6724,0.6724,0.6724,76800004.0
2007-07-19 01:09:00,0.6724,0.67245,0.6724,0.6724,364000006.0
2007-07-19 01:10:00,0.6724,0.6724,0.6724,0.6724,302400012.0
2007-07-19 01:11:00,0.6724,0.6724,0.6724,0.6724,268800009.0
2007-07-19 01:12:00,0.6724,0.6724,0.6724,0.6724,464000000.0
2007-07-19 01:13:00,0.6724,0.6724,0.6724,0.6724,284000000.0
2007-07-19 01:14:00,0.6724,0.6724,0.67235,0.6724,223200000.0
2007-07-19 01:15:00,0.6724,0.6724,0.67235,0.6724,533500002.0
2007-07-19 01:16:00,0.6724,0.6725,0.6724,0.6724,491200000.0
2007-07-19 01:17:00,0.6724,0.6724,0.67235,0.67235,250400005.0
2007-07-19 01:18:00,0.6724,0.6724,0.6724,0.6724,22400000.0
2007-07-19 01:19:00,0.6724,0.6724,0.67235,0.6724,337499996.0
2007-07-19 01:20:00,0.6724,0.6724,0.67235,0.6724,180000002.0
2007-07-19 01:21:00,0.67235,0.67245,0.67235,0.67235,496900012.0
2007-07-19 01:22:00,0.6724,0.6724,0.67235,0.6724,768999992.0
2007-07-19 01:23:00,0.6724,0.6724,0.67235,0.6724,593099991.0
2007-07-19 01:24:00,0.6724,0.6724,0.6724,0.6724,387999993.0
2007-07-19 01:25:00,0.6724,0.6724,0.6724,0.6724,201600000.0
2007-07-19 01:26:00,0.6724,0.6724,0.6724,0.6724,20000000.0
2007-07-19 01:27:00,0.6724,0.6724,0.6724,0.6724,32000000.0
2007-07-19 01:28:00,0.67235,0.67235,0.67225,0.67232,470100006.0
2007-07-19 01:29:00,0.67227,0.67236,0.67223,0.67223,1218500042.0
2007-07-19 01:30:00,0.6724,0.6724,0.6724,0.6724,104000000.0
2007-07-19 01:31:00,0.6724,0.6724,0.6723,0.6723,430399988.0
2007-07-19 01:32:00,0.67235,0.6724,0.67235,0.6724,197600000.0
2007-07-19 01:33:00,0.6724,0.6724,0.67235,0.67235,241599999.0
2007-07-19 01:34:00,0.67235,0.6724,0.67235,0.6724,122299996.0
2007-07-19 01:35:00,0.6724,0.6724,0.67235,0.67235,133599999.0
2007-07-19 01:36:00,0.6724,0.6724,0.6724,0.6724,21600000.0
2007-07-19 01:37:00,0.6724,0.6724,0.6724,0.6724,300000000.0
2007-07-19 01:38:00,0.6724,0.6724,0.67235,0.67235,406000006.0
2007-07-19 01:39:00,0.6724,0.6724,0.6724,0.6724,324100000.0
2007-07-19 01:40:00,0.67235,0.6724,0.67235,0.6724,441200010.0
2007-07-19 01:41:00,0.6724,0.6724,0.6724,0.6724,347999999.0
2007-07-19 01:42:00,0.6724,0.6724,0.6724,0.6724,262400000.0
2007-07-19 01:43:00,0.6724,0.6724,0.6724,0.6724,60000000.0
2007-07-19 01:44:00,0.67235,0.6724,0.67235,0.6724,235599996.0
2007-07-19 01:45:00,0.6724,0.6724,0.67235,0.67235,143199998.0
2007-07-19 01:46:00,0.6724,0.6724,0.67235,0.67235,91200002.0
2007-07-19 01:47:00,0.6724,0.6724,0.6724,0.6724,182400000.0
2007-07-19 01:48:00,0.6724,0.6724,0.6724,0.6724,60800000.0
2007-07-19 01:49:00,0.6724,0.6724,0.67215,0.67215,1520699976.0
2007-07-19 01:50:00,0.6723,0.6723,0.6723,0.6723,667999998.0
2007-07-19 01:51:00,0.6723,0.6723,0.6723,0.6723,1869600058.0
2007-07-19 01:52:00,0.6723,0.6723,0.67225,0.6723,1208800000.0
2007-07-19 01:53:00,0.6723,0.6723,0.67225,0.67225,436100004.0
2007-07-19 01:54:00,0.6723,0.6723,0.6722,0.67225,350400000.0
2007-07-19 01:55:00,0.67225,0.6723,0.67225,0.6723,375499997.0
2007-07-19 01:56:00,0.6723,0.6723,0.6723,0.6723,289600000.0
2007-07-19 01:57:00,0.6723,0.6723,0.67225,0.67225,343499994.0
2007-07-19 01:58:00,0.6723,0.6723,0.6723,0.6723,783999999.0
2007-07-19 01:59:00,0.6723,0.6723,0.67225,0.67225,155300004.0
2007-07-19 02:00:00,0.6723,0.6723,0.6723,0.6723,1285100010.0
2007-07-19 02:01:00,0.6723,0.6724,0.6723,0.6724,820799986.0
2007-07-19 02:02:00,0.6723,0.6724,0.67225,0.67225,1742299975.0
2007-07-19 02:03:00,0.67225,0.6724,0.67225,0.6724,913500000.0
2007-07-19 02:04:00,0.6724,0.6725,0.6724,0.67245,1224499988.0
2007-07-19 02:05:00,0.6725,0.6725,0.6724,0.67245,514900002.0
2007-07-19 02:06:00,0.67245,0.6725,0.67245,0.67245,117000000.0
2007-07-19 02:07:00,0.67245,0.6725,0.67235,0.67245,267600004.0
2007-07-19 02:08:00,0.6724,0.6725,0.6724,0.6725,500600002.0
2007-07-19 02:09:00,0.6725,0.67255,0.6725,0.6725,777099993.0
2007-07-19 02:10:00,0.6725,0.6725,0.6725,0.6725,143100001.0
2007-07-19 02:11:00,0.6725,0.6725,0.6724,0.6724,189200004.0
2007-07-19 02:12:00,0.67245,0.67245,0.67245,0.67245,69600000.0
2007-07-19 02:13:00,0.67245,0.6725,0.67235,0.67235,332200000.0
2007-07-19 02:14:00,0.6724,0.6725,0.67235,0.67245,870200000.0
2007-07-19 02:15:00,0.6725,0.6725,0.67245,0.67245,160799998.0
2007-07-19 02:16:00,0.6725,0.6725,0.6725,0.6725,330400000.0
2007-07-19 02:17:00,0.6725,0.6725,0.6725,0.6725,44800000.0
2007-07-19 02:18:00,0.6725,0.6725,0.6725,0.6725,108000000.0
2007-07-19 02:19:00,0.67245,0.6725,0.67245,0.6725,275300000.0
2007-07-19 02:20:00,0.6725,0.6725,0.6725,0.6725,152800000.0
2007-07-19 02:21:00,0.6725,0.6725,0.67245,0.6725,233999996.0
2007-07-19 02:22:00,0.67255,0.6726,0.67255,0.6726,57600000.0
2007-07-19 02:23:00,0.6726,0.6726,0.67255,0.67255,160000000.0
2007-07-19 02:24:00,0.67255,0.67255,0.6725,0.6725,1120199996.0
2007-07-19 02:25:00,0.67237,0.67244,0.67235,0.67236,828399985.0
2007-07-19 02:26:00,0.67238,0.67246,0.6723,0.67246,1585399991.0
2007-07-19 02:27:00,0.6725,0.6725,0.6725,0.6725,370299999.0
2007-07-19 02:28:00,0.6725,0.67255,0.6725,0.67255,173199996.0
2007-07-19 02:29:00,0.6725,0.6725,0.6725,0.6725,427000010.0
2007-07-19 02:30:00,0.6725,0.6725,0.6725,0.6725,170600003.0
2007-07-19 02:31:00,0.6725,0.6725,0.6725,0.6725,75000000.0
2007-07-19 02:32:00,0.6725,0.6725,0.6725,0.6725,262500000.0
2007-07-19 02:33:00,0.6725,0.6725,0.6725,0.6725,225000000.0
2007-07-19 02:34:00,0.6725,0.6726,0.6725,0.6726,111500000.0
2007-07-19 02:35:00,0.6726,0.6726,0.67245,0.6725,528799997.0
2007-07-19 02:36:00,0.67255,0.67255,0.67245,0.6725,519100001.0
2007-07-19 02:37:00,0.6725,0.6725,0.6725,0.6725,746199991.0
2007-07-19 02:38:00,0.6725,0.6725,0.6725,0.6725,429400002.0
2007-07-19 02:39:00,0.6725,0.6726,0.67245,0.67255,395599995.0
2007-07-19 02:40:00,0.67255,0.6726,0.6725,0.6726,787600018.0
2007-07-19 02:41:00,0.6726,0.6726,0.6725,0.6726,1683500004.0
2007-07-19 02:42:00,0.6726,0.6728,0.67255,0.6728,1783199996.0
2007-07-19 02:43:00,0.6728,0.6728,0.67265,0.6727,456900012.0
2007-07-19 02:44:00,0.6727,0.67275,0.6727,0.67275,858799991.0
2007-07-19 02:45:00,0.67275,0.6728,0.67265,0.6727,1638500003.0
2007-07-19 02:46:00,0.6727,0.6728,0.67265,0.6728,874500008.0
2007-07-19 02:47:00,0.6728,0.6729,0.6728,0.67285,642399997.0
2007-07-19 02:48:00,0.67285,0.6729,0.6728,0.6729,832800003.0
2007-07-19 02:49:00,0.6729,0.6729,0.6728,0.6728,793399994.0
2007-07-19 02:50:00,0.6728,0.6728,0.6728,0.6728,728599976.0
2007-07-19 02:51:00,0.67261,0.67277,0.67261,0.67272,566000001.0
2007-07-19 02:52:00,0.6728,0.6729,0.6728,0.6729,437499992.0
2007-07-19 02:53:00,0.6729,0.6729,0.67285,0.67285,294199999.0
2007-07-19 02:54:00,0.67285,0.67295,0.67285,0.6729,1631400001.0
2007-07-19 02:55:00,0.6729,0.6729,0.67275,0.67285,1494500011.0
2007-07-19 02:56:00,0.67285,0.6729,0.6728,0.67285,309799997.0
2007-07-19 02:57:00,0.6729,0.6729,0.67285,0.67285,157099995.0
2007-07-19 02:58:00,0.6729,0.6729,0.67285,0.67285,132399998.0
2007-07-19 02:59:00,0.6729,0.6729,0.67275,0.67275,1500499982.0
2007-07-19 03:00:00,0.6728,0.6728,0.67265,0.67265,1113300007.0
2007-07-19 03:01:00,0.6727,0.67275,0.67255,0.6727,1877499999.0
2007-07-19 03:02:00,0.6727,0.6727,0.67255,0.6726,969300004.0
2007-07-19 03:03:00,0.6726,0.6726,0.6726,0.6726,1115399981.0
2007-07-19 03:04:00,0.6726,0.6726,0.6726,0.6726,285600003.0
2007-07-19 03:05:00,0.6726,0.6727,0.67255,0.6726,664100007.0
2007-07-19 03:06:00,0.6726,0.6726,0.6726,0.6726,376999990.0
2007-07-19 03:07:00,0.6726,0.6726,0.67255,0.67255,757300001.0
2007-07-19 03:08:00,0.6726,0.6726,0.6726,0.6726,854600009.0
2007-07-19 03:09:00,0.6726,0.6726,0.6725,0.67255,1702099973.0
2007-07-19 03:10:00,0.67255,0.6726,0.6725,0.6726,240800008.0
2007-07-19 03:11:00,0.6726,0.6726,0.6726,0.6726,136000001.0
2007-07-19 03:12:00,0.6726,0.6726,0.67255,0.6726,449899996.0
2007-07-19 03:13:00,0.6726,0.6726,0.6726,0.6726,877100003.0
2007-07-19 03:14:00,0.6726,0.6727,0.67255,0.6726,1061600015.0
2007-07-19 03:15:00,0.6726,0.6726,0.6726,0.6726,956399989.0
2007-07-19 03:16:00,0.6726,0.6726,0.6726,0.6726,54400002.0
2007-07-19 03:17:00,0.6726,0.6726,0.6726,0.6726,489099998.0
2007-07-19 03:18:00,0.6726,0.6726,0.6725,0.6725,1271200009.0
2007-07-19 03:19:00,0.6725,0.6725,0.6725,0.6725,686799994.0
2007-07-19 03:20:00,0.6725,0.6725,0.67245,0.67245,1245500006.0
2007-07-19 03:21:00,0.6725,0.6725,0.67245,0.6725,1339500004.0
2007-07-19 03:22:00,0.6725,0.6725,0.67245,0.6725,870500001.0
2007-07-19 03:23:00,0.6725,0.6725,0.6725,0.6725,904399997.0
2007-07-19 03:24:00,0.6725,0.6725,0.6725,0.6725,251900002.0
2007-07-19 03:25:00,0.6725,0.6725,0.67245,0.6725,944300014.0
2007-07-19 03:26:00,0.6725,0.6725,0.6724,0.6724,440100001.0
2007-07-19 03:27:00,0.6724,0.6724,0.6724,0.6724,307999994.0
2007-07-19 03:28:00,0.6724,0.6724,0.6724,0.6724,657599987.0
2007-07-19 03:29:00,0.6724,0.6724,0.67235,0.6724,485400006.0
2007-07-19 03:30:00,0.67235,0.6724,0.6723,0.67235,178099998.0
2007-07-19 03:31:00,0.67235,0.67235,0.67225,0.6723,821199986.0
2007-07-19 03:32:00,0.67225,0.6723,0.67225,0.6723,204600000.0
2007-07-19 03:33:00,0.67225,0.6723,0.67225,0.6723,475599999.0
2007-07-19 03:34:00,0.6723,0.6723,0.6723,0.6723,1180099997.0
2007-07-19 03:35:00,0.6723,0.67235,0.6723,0.6723,894700002.0
2007-07-19 03:37:00,0.6723,0.67235,0.67225,0.67225,1389999995.0
2007-07-19 03:38:00,0.67225,0.6723,0.67225,0.6723,1861499996.0
2007-07-19 03:39:00,0.6723,0.6723,0.6723,0.6723,1353200004.0
2007-07-19 03:40:00,0.6723,0.6723,0.6723,0.6723,844500002.0
2007-07-19 03:41:00,0.6723,0.67235,0.67225,0.6723,1074599998.0
2007-07-19 03:42:00,0.6722,0.6722,0.6721,0.6722,548000005.0
2007-07-19 03:43:00,0.6722,0.6722,0.6722,0.6722,548000005.0
2007-07-19 03:44:00,0.6722,0.6722,0.6721,0.6722,723300004.0
2007-07-19 03:45:00,0.67215,0.67215,0.67205,0.67215,1136700001.0
2007-07-19 03:46:00,0.6721,0.6722,0.6721,0.67215,294799998.0
2007-07-19 03:47:00,0.6722,0.6722,0.67215,0.67215,108000000.0
2007-07-19 03:48:00,0.67215,0.6722,0.6721,0.67215,860500012.0
2007-07-19 03:49:00,0.67215,0.6722,0.67215,0.6722,59200000.0
2007-07-19 03:50:00,0.6722,0.6722,0.67215,0.6722,175900000.0
2007-07-19 03:51:00,0.6722,0.6722,0.6722,0.6722,128000000.0
2007-07-19 03:52:00,0.6722,0.6722,0.67215,0.67215,25200000.0
2007-07-19 03:53:00,0.6722,0.6722,0.67215,0.67215,520900000.0
2007-07-19 03:54:00,0.67215,0.67225,0.67215,0.6722,882099994.0
2007-07-19 03:55:00,0.6722,0.6722,0.67215,0.6722,489500004.0
2007-07-19 03:56:00,0.6723,0.6723,0.67225,0.67225,113900001.0
2007-07-19 03:57:00,0.67225,0.6723,0.6722,0.6722,119600002.0
2007-07-19 03:58:00,0.6723,0.6723,0.67225,0.67225,40800000.0
2007-07-19 03:59:00,0.6722,0.6722,0.67215,0.67215,1026099989.0
2007-07-19 04:01:00,0.6722,0.6723,0.67215,0.6722,1201000000.0
2007-07-19 04:02:00,0.6722,0.6722,0.67215,0.67215,1127799964.0
2007-07-19 04:03:00,0.6722,0.6723,0.67215,0.6723,565499992.0
2007-07-19 04:04:00,0.6723,0.6723,0.6722,0.67225,453600002.0
2007-07-19 04:05:00,0.6723,0.6723,0.67225,0.67225,25600000.0
2007-07-19 04:06:00,0.6723,0.6723,0.6723,0.6723,20800000.0
2007-07-19 04:07:00,0.6723,0.6723,0.67225,0.67225,33600000.0
2007-07-19 04:08:00,0.6723,0.6723,0.67225,0.6723,149899999.0
2007-07-19 04:09:00,0.6721,0.6721,0.67207,0.6721,146400000.0
2007-07-19 04:10:00,0.6723,0.6723,0.67225,0.67225,9600000.0
2007-07-19 04:11:00,0.6723,0.6723,0.67225,0.6723,75200000.0
2007-07-19 04:12:00,0.6723,0.6723,0.67225,0.6723,21600000.0
2007-07-19 04:13:00,0.6723,0.6723,0.6723,0.6723,10400000.0
2007-07-19 04:14:00,0.67219,0.67226,0.67209,0.6722,488000003.0
2007-07-19 04:15:00,0.67214,0.67215,0.67211,0.67212,127299999.0
2007-07-19 04:16:00,0.6723,0.6723,0.6722,0.6722,449400006.0
2007-07-19 04:17:00,0.6722,0.6722,0.6722,0.6722,150099999.0
2007-07-19 04:18:00,0.6722,0.6722,0.6722,0.6722,435499995.0
2007-07-19 04:19:00,0.6722,0.6722,0.6722,0.6722,1669699974.0
2007-07-19 04:20:00,0.6722,0.6722,0.6722,0.6722,184299999.0
2007-07-19 04:21:00,0.6722,0.6722,0.6722,0.6722,171499995.0
2007-07-19 04:22:00,0.6722,0.6722,0.67215,0.67215,460099987.0
2007-07-19 04:23:00,0.6722,0.6722,0.6722,0.6722,28800000.0
2007-07-19 04:24:00,0.67199,0.67215,0.67199,0.672,341700004.0
2007-07-19 04:25:00,0.6722,0.6722,0.6722,0.6722,14400000.0
2007-07-19 04:26:00,0.6722,0.6722,0.67215,0.6722,380100000.0
2007-07-19 04:27:00,0.6722,0.6722,0.6722,0.6722,589599998.0
2007-07-19 04:28:00,0.6722,0.6722,0.6722,0.6722,180300004.0
2007-07-19 04:29:00,0.6722,0.6722,0.6722,0.6722,131599996.0
2007-07-19 04:30:00,0.6722,0.6722,0.6722,0.6722,70899997.0
2007-07-19 04:31:00,0.6722,0.6722,0.6722,0.6722,533599998.0
2007-07-19 04:32:00,0.6722,0.6723,0.6722,0.6722,184400000.0
2007-07-19 04:33:00,0.6722,0.6722,0.6722,0.6722,38299999.0
2007-07-19 04:34:00,0.67209,0.67217,0.67209,0.67215,256800000.0
2007-07-19 04:35:00,0.6723,0.6723,0.6722,0.6723,195800000.0
2007-07-19 04:36:00,0.672,0.67213,0.672,0.67213,203899998.0
2007-07-19 04:37:00,0.6723,0.6723,0.6723,0.6723,28800000.0
2007-07-19 04:38:00,0.6723,0.6723,0.67225,0.67225,238600002.0
2007-07-19 04:39:00,0.6723,0.6723,0.6723,0.6723,23200001.0
2007-07-19 04:40:00,0.6723,0.6723,0.67225,0.6723,180200002.0
2007-07-19 04:41:00,0.6723,0.6723,0.67225,0.67225,61600001.0
2007-07-19 04:42:00,0.6721,0.6722,0.6721,0.6722,2115499994.0
2007-07-19 04:43:00,0.6721,0.6722,0.67205,0.6722,2115499994.0
2007-07-19 04:44:00,0.67215,0.67225,0.67215,0.6722,843199995.0
2007-07-19 04:45:00,0.6722,0.6722,0.6722,0.6722,163799998.0
2007-07-19 04:46:00,0.6722,0.6722,0.6722,0.6722,60800000.0
2007-07-19 04:47:00,0.6722,0.6722,0.6722,0.6722,327199996.0
2007-07-19 04:48:00,0.6722,0.6722,0.6722,0.6722,68599998.0
2007-07-19 04:49:00,0.6722,0.6722,0.6722,0.6722,122100003.0
2007-07-19 04:50:00,0.6722,0.6722,0.6722,0.6722,302000000.0
2007-07-19 04:51:00,0.67215,0.6722,0.67215,0.67215,632799990.0
2007-07-19 04:52:00,0.6722,0.6722,0.67215,0.67215,436099995.0
2007-07-19 04:53:00,0.67215,0.6722,0.67215,0.6722,865099989.0
2007-07-19 04:54:00,0.6722,0.6722,0.67215,0.6722,71599998.0
2007-07-19 04:55:00,0.6722,0.6722,0.6722,0.6722,321600000.0
2007-07-19 04:56:00,0.6722,0.6722,0.67215,0.6722,368800005.0
2007-07-19 04:57:00,0.67215,0.6722,0.67215,0.67215,188200005.0
2007-07-19 04:58:00,0.67193,0.67198,0.67192,0.67196,63800000.0
2007-07-19 04:59:00,0.6722,0.6722,0.6722,0.6722,413799993.0
2007-07-19 05:00:00,0.6722,0.6722,0.6722,0.6722,176800000.0
2007-07-19 05:01:00,0.6722,0.6722,0.67215,0.67215,887999990.0
2007-07-19 05:02:00,0.6722,0.6722,0.67215,0.6722,741000010.0
2007-07-19 05:03:00,0.6722,0.6722,0.6722,0.6722,556199981.0
2007-07-19 05:04:00,0.6722,0.6722,0.6722,0.6722,264899992.0
2007-07-19 05:05:00,0.6722,0.6722,0.6722,0.6722,117299994.0
2007-07-19 05:06:00,0.6722,0.6722,0.67215,0.67215,692699966.0
2007-07-19 05:07:00,0.67215,0.6722,0.67215,0.6722,349100001.0
2007-07-19 05:08:00,0.6722,0.6722,0.6722,0.6722,265800004.0
2007-07-19 05:09:00,0.67207,0.67215,0.67207,0.67213,819100006.0
2007-07-19 05:10:00,0.6722,0.6722,0.6722,0.6722,177200001.0
2007-07-19 05:11:00,0.6722,0.67225,0.6722,0.6722,337699993.0
2007-07-19 05:12:00,0.67201,0.67221,0.67201,0.67221,86400000.0
2007-07-19 05:13:00,0.6722,0.6722,0.6722,0.6722,358300004.0
2007-07-19 05:14:00,0.6722,0.6722,0.6722,0.6722,1020399954.0
2007-07-19 05:15:00,0.6722,0.6722,0.6722,0.6722,378899987.0
2007-07-19 05:16:00,0.6722,0.6722,0.6722,0.6722,616599984.0
2007-07-19 05:17:00,0.6722,0.6722,0.67205,0.67205,691899991.0
2007-07-19 05:18:00,0.6721,0.6721,0.67205,0.6721,161500000.0
2007-07-19 05:19:00,0.6721,0.6722,0.6721,0.67215,162299999.0
2007-07-19 05:20:00,0.67215,0.67215,0.67215,0.67215,33600000.0
2007-07-19 05:21:00,0.6722,0.6722,0.67215,0.6722,38400000.0
2007-07-19 05:22:00,0.67195,0.67207,0.67193,0.67207,719399995.0
2007-07-19 05:23:00,0.67218,0.67219,0.67202,0.67202,1200799988.0
2007-07-19 05:24:00,0.6722,0.6722,0.67215,0.6722,203500003.0
2007-07-19 05:25:00,0.6722,0.6722,0.6722,0.6722,182300000.0
2007-07-19 05:26:00,0.6722,0.6723,0.6721,0.6722,1308400000.0
2007-07-19 05:27:00,0.6722,0.6722,0.6722,0.6722,953200001.0
2007-07-19 05:28:00,0.6722,0.6723,0.67215,0.67225,651100002.0
2007-07-19 05:29:00,0.6723,0.6723,0.67215,0.67215,329099999.0
2007-07-19 05:30:00,0.6722,0.6722,0.67215,0.6722,1466799986.0
2007-07-19 05:31:00,0.6722,0.6723,0.6722,0.6722,328400004.0
2007-07-19 05:32:00,0.67225,0.67225,0.67225,0.67225,11200000.0
2007-07-19 05:33:00,0.6723,0.6723,0.6723,0.6723,176800000.0
2007-07-19 05:34:00,0.6723,0.6723,0.67225,0.67225,65599999.0
2007-07-19 05:35:00,0.6723,0.6723,0.6723,0.6723,110400000.0
2007-07-19 05:36:00,0.6723,0.6723,0.6723,0.6723,192000000.0
2007-07-19 05:37:00,0.6723,0.6723,0.6722,0.6723,351199999.0
2007-07-19 05:38:00,0.67225,0.6723,0.67225,0.6723,180900001.0
2007-07-19 05:39:00,0.6723,0.6723,0.6721,0.6722,2079000012.0
2007-07-19 05:40:00,0.6722,0.6722,0.6722,0.6722,1041999981.0
2007-07-19 05:41:00,0.6722,0.6722,0.67215,0.6722,160800000.0
2007-07-19 05:42:00,0.6722,0.6722,0.6721,0.6721,403500000.0
2007-07-19 05:43:00,0.6721,0.6721,0.67205,0.6721,403500000.0
2007-07-19 05:44:00,0.67205,0.6722,0.67205,0.6722,1056899992.0
2007-07-19 05:45:00,0.6722,0.6722,0.6721,0.6721,1378899995.0
2007-07-19 05:46:00,0.6721,0.6721,0.6721,0.6721,551899997.0
2007-07-19 05:47:00,0.6721,0.6721,0.67205,0.6721,1357700029.0
2007-07-19 05:48:00,0.6721,0.6721,0.6721,0.6721,273499999.0
2007-07-19 05:49:00,0.6721,0.6721,0.6721,0.6721,83200000.0
2007-07-19 05:50:00,0.6721,0.6721,0.6721,0.6721,109600000.0
2007-07-19 05:51:00,0.6721,0.6721,0.6721,0.6721,2600000.0
2007-07-19 05:52:00,0.6721,0.6721,0.6721,0.6721,381000001.0
2007-07-19 05:53:00,0.6721,0.6721,0.67205,0.67205,164399992.0
2007-07-19 05:54:00,0.6721,0.6721,0.6721,0.6721,1157399977.0
2007-07-19 05:55:00,0.6721,0.6722,0.6721,0.6721,1310199997.0
2007-07-19 05:56:00,0.6721,0.6721,0.6721,0.6721,970999995.0
2007-07-19 05:57:00,0.6721,0.6721,0.6721,0.6721,1181000015.0
2007-07-19 05:58:00,0.6721,0.6721,0.6721,0.6721,347400007.0
2007-07-19 05:59:00,0.6721,0.6721,0.6721,0.6721,290700001.0
2007-07-19 06:00:00,0.6721,0.6721,0.6721,0.6721,179699996.0
2007-07-19 06:01:00,0.67198,0.67212,0.67198,0.67198,187999996.0
2007-07-19 06:02:00,0.6721,0.6721,0.6721,0.6721,375299999.0
2007-07-19 06:03:00,0.6721,0.6721,0.6721,0.6721,197600000.0
2007-07-19 06:04:00,0.6721,0.6721,0.67195,0.672,1142599987.0
2007-07-19 06:05:00,0.67195,0.672,0.67195,0.67195,301999998.0
2007-07-19 06:06:00,0.672,0.672,0.67195,0.67195,44000000.0
2007-07-19 06:07:00,0.6719,0.6719,0.67185,0.6719,426500001.0
2007-07-19 06:08:00,0.6719,0.672,0.6719,0.672,95100001.0
2007-07-19 06:10:00,0.6719,0.67195,0.6719,0.67195,190800004.0
2007-07-19 06:11:00,0.67195,0.672,0.67185,0.67185,487999997.0
2007-07-19 06:12:00,0.6719,0.672,0.6719,0.672,521799999.0
2007-07-19 06:13:00,0.672,0.672,0.67195,0.67195,94400000.0
2007-07-19 06:14:00,0.67195,0.67195,0.6719,0.6719,467199986.0
2007-07-19 06:15:00,0.6719,0.672,0.6719,0.6719,1750199968.0
2007-07-19 06:16:00,0.6719,0.67195,0.67185,0.67195,615700001.0
2007-07-19 06:17:00,0.67195,0.672,0.67195,0.67195,65600000.0
2007-07-19 06:18:00,0.67195,0.672,0.6719,0.6719,553399995.0
2007-07-19 06:19:00,0.6719,0.67192,0.67186,0.67189,793699990.0
2007-07-19 06:20:00,0.67183,0.67191,0.67183,0.67191,112299999.0
2007-07-19 06:21:00,0.67181,0.67182,0.67174,0.67174,354099996.0
2007-07-19 06:22:00,0.67195,0.67195,0.67195,0.67195,11200000.0
2007-07-19 06:23:00,0.67195,0.67195,0.67195,0.67195,16800000.0
2007-07-19 06:24:00,0.67195,0.67195,0.67195,0.67195,16800000.0
2007-07-19 06:25:00,0.67195,0.67195,0.67195,0.67195,33600000.0
2007-07-19 06:26:00,0.672,0.672,0.67195,0.67195,80800000.0
2007-07-19 06:27:00,0.67195,0.672,0.67195,0.672,24800000.0
2007-07-19 06:28:00,0.672,0.672,0.67195,0.67195,48800000.0
2007-07-19 06:29:00,0.67195,0.67195,0.6719,0.6719,117199996.0
2007-07-19 06:30:00,0.672,0.67205,0.672,0.672,938699999.0
2007-07-19 06:31:00,0.672,0.67205,0.672,0.67205,67099998.0
2007-07-19 06:32:00,0.672,0.672,0.672,0.672,969599980.0
2007-07-19 06:33:00,0.672,0.672,0.672,0.672,119200000.0
2007-07-19 06:34:00,0.672,0.672,0.672,0.672,818599978.0
2007-07-19 06:35:00,0.672,0.672,0.672,0.672,1351099967.0
2007-07-19 06:36:00,0.672,0.672,0.67195,0.67195,113600000.0
2007-07-19 06:37:00,0.67195,0.672,0.6719,0.6719,407199995.0
2007-07-19 06:38:00,0.6719,0.6719,0.6719,0.6719,407099998.0
2007-07-19 06:39:00,0.6719,0.67195,0.67185,0.67195,1148399994.0
2007-07-19 06:40:00,0.67195,0.67195,0.6719,0.67195,405399994.0
2007-07-19 06:41:00,0.672,0.672,0.67185,0.672,1102800012.0
2007-07-19 06:42:00,0.672,0.672,0.67195,0.67195,498900001.0
2007-07-19 06:43:00,0.672,0.672,0.67195,0.67195,35200000.0
2007-07-19 06:44:00,0.672,0.672,0.67195,0.67195,535299995.0
2007-07-19 06:45:00,0.67195,0.672,0.67195,0.672,212000002.0
2007-07-19 06:46:00,0.672,0.672,0.672,0.672,31200000.0
2007-07-19 06:47:00,0.672,0.672,0.672,0.672,57600000.0
2007-07-19 06:48:00,0.672,0.672,0.67195,0.67195,142700000.0
2007-07-19 06:49:00,0.672,0.672,0.67195,0.67195,38000000.0
2007-07-19 06:50:00,0.67193,0.67196,0.67186,0.67192,294400002.0
2007-07-19 06:51:00,0.672,0.672,0.672,0.672,18400000.0
2007-07-19 06:52:00,0.672,0.672,0.67195,0.672,98500000.0
2007-07-19 06:53:00,0.672,0.672,0.67195,0.672,98200000.0
2007-07-19 06:54:00,0.672,0.672,0.672,0.672,34900000.0
2007-07-19 06:55:00,0.67195,0.672,0.67195,0.672,136300002.0
2007-07-19 06:56:00,0.672,0.672,0.67195,0.672,111100000.0
2007-07-19 06:57:00,0.672,0.672,0.672,0.672,166899997.0
2007-07-19 06:58:00,0.672,0.672,0.672,0.672,163499995.0
2007-07-19 06:59:00,0.672,0.672,0.672,0.672,247299999.0
2007-07-19 07:00:00,0.67192,0.67196,0.67187,0.67193,1305999982.0
2007-07-19 07:01:00,0.672,0.67205,0.672,0.672,300700001.0
2007-07-19 07:02:00,0.67188,0.67208,0.67188,0.67208,293500013.0
2007-07-19 07:03:00,0.672,0.67205,0.67195,0.672,266700002.0
2007-07-19 07:04:00,0.672,0.67205,0.67195,0.672,272200001.0
2007-07-19 07:05:00,0.672,0.672,0.67195,0.672,198599993.0
2007-07-19 07:06:00,0.672,0.67205,0.672,0.672,1499199996.0
2007-07-19 07:07:00,0.672,0.672,0.67195,0.672,228100004.0
2007-07-19 07:08:00,0.672,0.672,0.672,0.672,210700001.0
2007-07-19 07:09:00,0.672,0.67201,0.67186,0.67186,566799997.0
2007-07-19 07:10:00,0.672,0.67205,0.672,0.672,232300004.0
2007-07-19 07:11:00,0.672,0.672,0.672,0.672,171599998.0
2007-07-19 07:12:00,0.672,0.672,0.67195,0.672,291899995.0
2007-07-19 07:13:00,0.672,0.672,0.672,0.672,68000000.0
2007-07-19 07:14:00,0.672,0.6721,0.672,0.6721,621899997.0
2007-07-19 07:15:00,0.6721,0.6721,0.672,0.6721,167900002.0
2007-07-19 07:16:00,0.67212,0.67212,0.67189,0.67195,713700002.0
2007-07-19 07:17:00,0.67197,0.67203,0.67196,0.67203,767000008.0
2007-07-19 07:18:00,0.6721,0.6721,0.672,0.672,1121800009.0
2007-07-19 07:19:00,0.67195,0.67205,0.67195,0.672,1364499993.0
2007-07-19 07:20:00,0.672,0.672,0.67195,0.672,405100006.0
2007-07-19 07:21:00,0.672,0.672,0.67195,0.672,1581499980.0
2007-07-19 07:22:00,0.672,0.672,0.67195,0.67195,984700005.0
2007-07-19 07:23:00,0.672,0.67205,0.67195,0.672,529400001.0
2007-07-19 07:24:00,0.67205,0.67205,0.67205,0.67205,8000000.0
2007-07-19 07:25:00,0.6719,0.672,0.6719,0.67197,146600005.0
2007-07-19 07:26:00,0.67193,0.67202,0.67188,0.67202,532900011.0
2007-07-19 07:27:00,0.67205,0.67205,0.67205,0.67205,2400000.0
2007-07-19 07:28:00,0.67205,0.67205,0.67205,0.67205,7200000.0
2007-07-19 07:29:00,0.67205,0.67205,0.67205,0.67205,9600000.0
2007-07-19 07:30:00,0.6721,0.6721,0.67205,0.6721,70400000.0
2007-07-19 07:31:00,0.6721,0.6721,0.67205,0.6721,96000000.0
2007-07-19 07:32:00,0.6721,0.6721,0.672,0.67205,541800000.0
2007-07-19 07:33:00,0.67205,0.6721,0.67205,0.6721,163499999.0
2007-07-19 07:34:00,0.6721,0.6721,0.67205,0.67205,56800000.0
2007-07-19 07:35:00,0.6721,0.6721,0.6721,0.6721,76000000.0
2007-07-19 07:36:00,0.6721,0.6721,0.67205,0.67205,98400000.0
2007-07-19 07:37:00,0.6721,0.6721,0.67205,0.67205,209800000.0
2007-07-19 07:38:00,0.67205,0.6721,0.672,0.672,391300002.0
2007-07-19 07:39:00,0.6721,0.6721,0.67205,0.67205,129600000.0
2007-07-19 07:40:00,0.6721,0.6721,0.67205,0.67205,68000000.0
2007-07-19 07:41:00,0.67205,0.67205,0.67205,0.67205,22400000.0
2007-07-19 07:42:00,0.67205,0.67205,0.67205,0.67205,16800000.0
2007-07-19 07:43:00,0.67205,0.67205,0.67205,0.67205,21600000.0
2007-07-19 07:44:00,0.67205,0.67205,0.67205,0.67205,16800000.0
2007-07-19 07:45:00,0.67205,0.67205,0.67205,0.67205,5700000.0
2007-07-19 07:46:00,0.6721,0.6721,0.67205,0.67205,61600000.0
2007-07-19 07:47:00,0.672,0.672,0.672,0.672,363200001.0
2007-07-19 07:48:00,0.672,0.672,0.672,0.672,717600013.0
2007-07-19 07:49:00,0.672,0.672,0.672,0.672,680100018.0
2007-07-19 07:50:00,0.672,0.6721,0.672,0.6721,690700003.0
2007-07-19 07:51:00,0.6722,0.6722,0.672,0.6721,1984299968.0
2007-07-19 07:52:00,0.67195,0.6721,0.67195,0.672,1984299968.0
2007-07-19 07:53:00,0.672,0.672,0.672,0.672,1576400002.0
2007-07-19 07:54:00,0.6721,0.6721,0.6719,0.6719,2051299979.0
2007-07-19 07:55:00,0.6719,0.672,0.67185,0.672,2051299979.0
2007-07-19 07:56:00,0.672,0.672,0.67185,0.6719,1448799996.0
2007-07-19 07:57:00,0.67195,0.672,0.67195,0.672,47200000.0
2007-07-19 07:58:00,0.672,0.672,0.672,0.672,203299999.0
2007-07-19 07:59:00,0.672,0.67205,0.67195,0.67205,1071999989.0
2007-07-19 08:00:00,0.67205,0.6722,0.67205,0.6722,1400900001.0
2007-07-19 08:01:00,0.67215,0.6722,0.67215,0.6722,1112699993.0
2007-07-19 08:02:00,0.6722,0.6722,0.67205,0.6721,1407000000.0
2007-07-19 08:03:00,0.6721,0.6721,0.6721,0.6721,270100000.0
2007-07-19 08:04:00,0.6721,0.6721,0.6721,0.6721,509699996.0
2007-07-19 08:05:00,0.6721,0.6721,0.67205,0.67205,956999992.0
2007-07-19 08:06:00,0.6721,0.6721,0.67205,0.67205,721099984.0
2007-07-19 08:07:00,0.67205,0.6722,0.67205,0.6721,1022499999.0
2007-07-19 08:08:00,0.6721,0.6722,0.6721,0.6722,390000004.0
2007-07-19 08:09:00,0.6722,0.6722,0.6722,0.6722,687099998.0
2007-07-19 08:10:00,0.67215,0.6723,0.67215,0.6722,1599599996.0
2007-07-19 08:11:00,0.6722,0.6722,0.6722,0.6722,250100003.0
2007-07-19 08:12:00,0.6722,0.6722,0.6722,0.6722,701599993.0
2007-07-19 08:13:00,0.6722,0.6723,0.67215,0.6722,1629399992.0
2007-07-19 08:14:00,0.6723,0.6723,0.6723,0.6723,845699996.0
2007-07-19 08:15:00,0.67225,0.6723,0.67225,0.67225,845699996.0
2007-07-19 08:16:00,0.6723,0.6723,0.6723,0.6723,482399998.0
2007-07-19 08:17:00,0.6723,0.6723,0.6723,0.6723,252000000.0
2007-07-19 08:18:00,0.6723,0.6724,0.6723,0.6724,682199997.0
2007-07-19 08:19:00,0.6724,0.67245,0.6723,0.6723,1930099997.0
2007-07-19 08:20:00,0.6724,0.6724,0.6723,0.6724,1792899982.0
2007-07-19 08:21:00,0.67235,0.6725,0.67235,0.6725,1792899982.0
2007-07-19 08:22:00,0.6725,0.6725,0.6724,0.6724,1318899995.0
2007-07-19 08:23:00,0.6724,0.6725,0.6724,0.6725,1804099991.0
2007-07-19 08:24:00,0.6725,0.6725,0.6724,0.6725,1804099991.0
2007-07-19 08:25:00,0.6725,0.6725,0.67235,0.6724,853100002.0
2007-07-19 08:26:00,0.6723,0.6725,0.6723,0.6725,2020100011.0
2007-07-19 08:27:00,0.6724,0.6724,0.6723,0.6723,2020100011.0
2007-07-19 08:28:00,0.6723,0.6724,0.67225,0.6723,2020100011.0
2007-07-19 08:30:00,0.6722,0.6722,0.6722,0.6722,1394600023.0
2007-07-19 08:31:00,0.6721,0.6722,0.6721,0.6722,1394600023.0
2007-07-19 08:32:00,0.6723,0.6723,0.6723,0.6723,1394600023.0
2007-07-19 08:33:00,0.6722,0.6722,0.6721,0.6722,1394600023.0
2007-07-19 08:34:00,0.6721,0.6723,0.6721,0.6723,1394600023.0
2007-07-19 08:35:00,0.6723,0.6723,0.67225,0.6723,1394600023.0
2007-07-19 08:36:00,0.6723,0.6723,0.67215,0.67225,1870200001.0
2007-07-19 08:37:00,0.6723,0.6723,0.6722,0.6723,942099987.0
2007-07-19 08:38:00,0.6723,0.6723,0.6722,0.6723,942099987.0
2007-07-19 08:39:00,0.6723,0.6723,0.67225,0.67225,205499995.0
2007-07-19 08:40:00,0.6723,0.6724,0.67225,0.6723,704399996.0
2007-07-19 08:41:00,0.6722,0.6723,0.6722,0.6723,1469599997.0
2007-07-19 08:42:00,0.6723,0.6723,0.67225,0.6723,1469599997.0
2007-07-19 08:43:00,0.6721,0.6722,0.6721,0.6722,879600002.0
2007-07-19 08:44:00,0.67215,0.6722,0.67215,0.67215,879600002.0
2007-07-19 08:45:00,0.6721,0.6722,0.6721,0.6722,1034700005.0
2007-07-19 08:46:00,0.67215,0.6722,0.67215,0.67215,1034700005.0
2007-07-19 08:47:00,0.67215,0.6722,0.67215,0.6722,446199996.0
2007-07-19 08:48:00,0.6722,0.6722,0.6722,0.6722,661099988.0
2007-07-19 08:50:00,0.6723,0.6723,0.6722,0.6723,380599999.0
2007-07-19 08:51:00,0.6723,0.6723,0.6723,0.6723,187999992.0
2007-07-19 08:52:00,0.6723,0.6723,0.6722,0.6723,286899995.0
2007-07-19 08:53:00,0.67225,0.6723,0.67225,0.6723,1685499962.0
2007-07-19 08:54:00,0.6723,0.6723,0.6722,0.6723,1730599998.0
2007-07-19 08:55:00,0.6722,0.6724,0.6722,0.6723,1730599998.0
2007-07-19 08:58:00,0.6722,0.6723,0.6722,0.6723,1730599998.0
2007-07-19 09:00:00,0.6722,0.6723,0.6722,0.6723,1730599998.0
2007-07-19 09:01:00,0.6723,0.6724,0.67225,0.67235,1730599998.0
2007-07-19 09:02:00,0.6723,0.6724,0.6723,0.6723,383000002.0
2007-07-19 09:03:00,0.67235,0.6724,0.67235,0.6724,383000002.0
2007-07-19 09:04:00,0.6724,0.6724,0.6723,0.6723,157399996.0
2007-07-19 09:05:00,0.6723,0.67235,0.6723,0.67235,1098199991.0
2007-07-19 09:06:00,0.67235,0.6724,0.67235,0.6724,1442899985.0
2007-07-19 09:07:00,0.6724,0.6724,0.6723,0.6724,972600006.0
2007-07-19 09:08:00,0.6725,0.6725,0.67245,0.67245,972600006.0
2007-07-19 09:09:00,0.67245,0.6725,0.6724,0.6725,727700004.0
2007-07-19 09:10:00,0.6725,0.6725,0.67235,0.6724,1023200012.0
2007-07-19 09:11:00,0.6724,0.6725,0.6724,0.67245,921199989.0
2007-07-19 09:12:00,0.67245,0.67255,0.67245,0.6725,676999999.0
2007-07-19 09:13:00,0.6723,0.6723,0.6722,0.6723,110400000.0
2007-07-19 09:14:00,0.67235,0.67235,0.67235,0.67235,110400000.0
2007-07-19 09:15:00,0.67235,0.6724,0.67235,0.67235,462400000.0
2007-07-19 09:16:00,0.67235,0.67235,0.6723,0.67235,286900004.0
2007-07-19 09:17:00,0.67235,0.6724,0.67225,0.67225,320899995.0
2007-07-19 09:19:00,0.67235,0.67235,0.67225,0.6723,936800007.0
2007-07-19 09:20:00,0.6723,0.6723,0.67225,0.6723,486400000.0
2007-07-19 09:21:00,0.6723,0.6723,0.67225,0.67225,353599998.0
2007-07-19 09:22:00,0.67225,0.6723,0.67225,0.67225,53600000.0
2007-07-19 09:23:00,0.6723,0.6723,0.67225,0.67225,116600000.0
2007-07-19 09:24:00,0.6723,0.6723,0.67225,0.67225,93600000.0
2007-07-19 09:25:00,0.67225,0.67225,0.6722,0.67225,400699997.0
2007-07-19 09:26:00,0.67225,0.67225,0.6722,0.6722,158699997.0
2007-07-19 09:27:00,0.6722,0.6722,0.67215,0.67215,854599997.0
2007-07-19 09:29:00,0.67225,0.67225,0.67225,0.67225,4800000.0
2007-07-19 09:30:00,0.6722,0.67225,0.6722,0.67225,133400001.0
2007-07-19 09:31:00,0.67225,0.6723,0.67215,0.6723,1229300008.0
2007-07-19 09:32:00,0.67225,0.6723,0.67225,0.6723,689699997.0
2007-07-19 09:33:00,0.6723,0.67235,0.6723,0.6723,1226700000.0
2007-07-19 09:34:00,0.67235,0.67235,0.6723,0.6723,1351499978.0
2007-07-19 09:35:00,0.6723,0.6723,0.6723,0.6723,701800000.0
2007-07-19 09:36:00,0.6723,0.6724,0.6723,0.67235,1079400008.0
2007-07-19 09:37:00,0.6723,0.6724,0.6723,0.67235,164599998.0
2007-07-19 09:38:00,0.6724,0.6724,0.67235,0.67235,47200000.0
2007-07-19 09:39:00,0.67235,0.6724,0.67235,0.6724,80400000.0
2007-07-19 09:40:00,0.6724,0.6724,0.6723,0.6724,899100008.0
2007-07-19 09:41:00,0.6724,0.67245,0.6724,0.6724,1544899996.0
2007-07-19 09:42:00,0.6724,0.67245,0.6724,0.6724,935000000.0
2007-07-19 09:43:00,0.6724,0.6725,0.6724,0.6724,1142699998.0
2007-07-19 09:44:00,0.6725,0.6725,0.6724,0.6724,1142699998.0
2007-07-19 09:45:00,0.67245,0.67255,0.67245,0.67245,1142699998.0
2007-07-19 09:46:00,0.6725,0.6725,0.67245,0.6725,590900001.0
2007-07-19 09:47:00,0.6725,0.6725,0.6724,0.6724,658500007.0
2007-07-19 09:48:00,0.67245,0.6725,0.6724,0.6724,658500007.0
2007-07-19 09:49:00,0.67245,0.6725,0.6724,0.6725,597699997.0
2007-07-19 09:50:00,0.6725,0.6725,0.67245,0.6725,1188499991.0
2007-07-19 09:51:00,0.67245,0.6725,0.67235,0.6724,1032799999.0
2007-07-19 09:52:00,0.6723,0.6724,0.6723,0.6724,1903700012.0
2007-07-19 09:53:00,0.6724,0.67245,0.6724,0.67245,1903700012.0
2007-07-19 09:56:00,0.6719,0.672,0.6719,0.6719,1790000003.0
2007-07-19 09:57:00,0.672,0.672,0.672,0.672,1790000003.0
2007-07-19 09:58:00,0.6718,0.6719,0.6718,0.6719,1790000003.0
2007-07-19 09:59:00,0.6719,0.67205,0.6719,0.67205,1790000003.0
2007-07-19 10:01:00,0.6721,0.6721,0.6721,0.6721,1784800003.0
2007-07-19 10:02:00,0.67215,0.67215,0.67205,0.67205,1784800003.0
2007-07-19 10:03:00,0.6721,0.6721,0.67205,0.67205,437999991.0
2007-07-19 10:04:00,0.67205,0.6721,0.67205,0.6721,1333799991.0
2007-07-19 10:05:00,0.6721,0.6721,0.6721,0.6721,1406299999.0
2007-07-19 10:07:00,0.67215,0.6722,0.6721,0.6721,1406299999.0
2007-07-19 10:08:00,0.6721,0.6722,0.6721,0.6722,291599996.0
2007-07-19 10:09:00,0.6722,0.6722,0.6722,0.6722,77600000.0
2007-07-19 10:10:00,0.6722,0.6722,0.6721,0.6722,1743099992.0
2007-07-19 10:12:00,0.67225,0.6723,0.67215,0.67225,1743099992.0
2007-07-19 10:13:00,0.6723,0.67235,0.67225,0.67225,1960000008.0
2007-07-19 10:14:00,0.6722,0.6723,0.6722,0.6723,1601199994.0
2007-07-19 10:15:00,0.67225,0.67235,0.67225,0.6723,1601199994.0
2007-07-19 10:16:00,0.6724,0.67245,0.67235,0.67235,1772500005.0
2007-07-19 10:17:00,0.67235,0.6724,0.67235,0.67235,1143199998.0
2007-07-19 10:18:00,0.67235,0.67245,0.6723,0.6724,1171899993.0
2007-07-19 10:19:00,0.6724,0.6725,0.6724,0.67245,328499994.0
2007-07-19 10:20:00,0.67245,0.67255,0.6724,0.67255,1203500007.0
2007-07-19 10:21:00,0.67255,0.6726,0.6725,0.67255,557399989.0
2007-07-19 10:22:00,0.6725,0.6726,0.6725,0.6726,1130399994.0
2007-07-19 10:24:00,0.6726,0.6726,0.67245,0.67255,1694100009.0
2007-07-19 10:25:00,0.6726,0.6726,0.6725,0.67255,903100002.0
2007-07-19 10:28:00,0.67255,0.6727,0.67255,0.6727,2134400013.0
2007-07-19 10:29:00,0.6727,0.6728,0.6726,0.6726,1780399993.0
2007-07-19 10:30:00,0.673,0.673,0.673,0.673,1780399993.0
2007-07-19 10:31:00,0.6732,0.6733,0.6731,0.6733,1780399993.0
2007-07-19 10:32:00,0.6734,0.6734,0.6732,0.6733,1780399993.0
2007-07-19 10:33:00,0.6734,0.6734,0.6733,0.6733,1780399993.0
2007-07-19 10:34:00,0.6732,0.6735,0.6732,0.6735,1780399993.0
2007-07-19 10:35:00,0.6736,0.6736,0.6733,0.6734,1780399993.0
2007-07-19 10:36:00,0.6735,0.6735,0.6734,0.6734,1780399993.0
2007-07-19 10:37:00,0.6735,0.6735,0.6734,0.6735,1780399993.0
2007-07-19 10:38:00,0.6734,0.6735,0.6734,0.6735,1780399993.0
2007-07-19 10:39:00,0.6734,0.6734,0.6733,0.6733,1780399993.0
2007-07-19 10:40:00,0.6734,0.6734,0.6733,0.6734,1780399993.0
2007-07-19 10:41:00,0.6733,0.6734,0.6733,0.6733,1780399993.0
2007-07-19 10:42:00,0.6734,0.6734,0.6734,0.6734,1780399993.0
2007-07-19 10:43:00,0.6733,0.6735,0.6733,0.6735,1780399993.0
2007-07-19 10:44:00,0.6734,0.6735,0.6734,0.6735,1780399993.0
2007-07-19 10:45:00,0.6734,0.6737,0.6734,0.6736,1780399993.0
2007-07-19 10:46:00,0.6737,0.6737,0.6736,0.6736,1780399993.0
2007-07-19 10:47:00,0.6737,0.6737,0.6735,0.6735,1780399993.0
2007-07-19 10:48:00,0.6734,0.6734,0.6734,0.6734,1780399993.0
2007-07-19 10:49:00,0.6735,0.6737,0.6735,0.6736,1780399993.0
2007-07-19 10:50:00,0.67365,0.6737,0.67355,0.6737,1780399993.0
2007-07-19 10:51:00,0.6735,0.6736,0.6735,0.6735,1399799989.0
2007-07-19 10:52:00,0.6736,0.6736,0.6735,0.6735,1399799989.0
2007-07-19 10:53:00,0.6736,0.6738,0.6735,0.6736,1399799989.0
2007-07-19 10:54:00,0.6737,0.6737,0.6736,0.6737,1399799989.0
2007-07-19 10:55:00,0.6736,0.6737,0.6736,0.6736,1399799989.0
2007-07-19 10:56:00,0.6735,0.6737,0.6735,0.6737,1399799989.0
2007-07-19 10:57:00,0.6737,0.6738,0.6737,0.6738,1399799989.0
2007-07-19 10:58:00,0.6738,0.674,0.6737,0.6739,1708211890.0
2007-07-19 10:59:00,0.6738,0.674,0.6738,0.6739,1708211890.0
2007-07-19 11:00:00,0.674,0.674,0.67395,0.674,1708211890.0
2007-07-19 11:01:00,0.674,0.674,0.674,0.674,1347200001.0
2007-07-19 11:02:00,0.6741,0.6741,0.674,0.674,1347200001.0
2007-07-19 11:03:00,0.6741,0.6741,0.674,0.674,1347200001.0
2007-07-19 11:04:00,0.6741,0.67415,0.67405,0.67405,1347200001.0
2007-07-19 11:05:00,0.6741,0.6741,0.674,0.6741,1438599994.0
2007-07-19 11:06:00,0.674,0.6742,0.674,0.6742,1438599994.0
2007-07-19 11:07:00,0.6741,0.6743,0.6741,0.6742,1438599994.0
2007-07-19 11:08:00,0.6741,0.6742,0.6741,0.6742,1438599994.0
2007-07-19 11:09:00,0.6741,0.6742,0.6741,0.6741,1438599994.0
2007-07-19 11:10:00,0.6742,0.6742,0.6741,0.6741,1438599994.0
2007-07-19 11:11:00,0.674,0.6741,0.674,0.6741,1438599994.0
2007-07-19 11:12:00,0.6742,0.67425,0.6742,0.6742,1438599994.0
2007-07-19 11:13:00,0.6742,0.6743,0.6742,0.6743,1470999992.0
2007-07-19 11:14:00,0.6742,0.6743,0.6742,0.6743,1621699995.0
2007-07-19 11:15:00,0.6742,0.6743,0.6742,0.6742,1621699995.0
2007-07-19 11:17:00,0.6744,0.6744,0.6743,0.67435,1621699995.0
2007-07-19 11:18:00,0.67435,0.6744,0.67425,0.6743,1873699990.0
2007-07-19 11:19:00,0.6743,0.67435,0.67425,0.6743,1828600014.0
2007-07-19 11:20:00,0.674,0.6741,0.674,0.6741,774399986.0
2007-07-19 11:21:00,0.674,0.6741,0.674,0.6741,774399986.0
2007-07-19 11:22:00,0.6743,0.6743,0.6742,0.6742,774399986.0
2007-07-19 11:23:00,0.674,0.6741,0.674,0.674,1894799995.0
2007-07-19 11:24:00,0.67415,0.67425,0.67415,0.6742,1894799995.0
2007-07-19 11:25:00,0.6742,0.6742,0.67415,0.6742,833799973.0
2007-07-19 11:26:00,0.67415,0.67425,0.67415,0.67425,664599999.0
2007-07-19 11:27:00,0.67425,0.67425,0.67415,0.67425,892399999.0
2007-07-19 11:28:00,0.6742,0.67425,0.67415,0.6742,1135800015.0
2007-07-19 11:29:00,0.6741,0.6741,0.674,0.674,1750699986.0
2007-07-19 11:30:00,0.6739,0.674,0.6739,0.674,1750699986.0
2007-07-19 11:31:00,0.6741,0.6742,0.67405,0.6742,1750699986.0
2007-07-19 11:32:00,0.6739,0.674,0.6737,0.6738,938999997.0
2007-07-19 11:33:00,0.6737,0.6738,0.6737,0.6738,938999997.0
2007-07-19 11:34:00,0.67395,0.67405,0.67395,0.67405,938999997.0
2007-07-19 11:35:00,0.67405,0.67405,0.674,0.67405,683799994.0
2007-07-19 11:36:00,0.674,0.6741,0.674,0.67405,328599992.0
2007-07-19 11:37:00,0.6741,0.6741,0.67405,0.6741,508650003.0
2007-07-19 11:38:00,0.6741,0.67415,0.6741,0.67415,578000002.0
2007-07-19 11:39:00,0.67415,0.6742,0.67415,0.6742,582550003.0
2007-07-19 11:40:00,0.67415,0.6742,0.67415,0.6742,612025001.0
2007-07-19 11:41:00,0.6742,0.6742,0.6741,0.6742,1075200006.0
2007-07-19 11:42:00,0.67415,0.6742,0.67415,0.6742,976900005.0
2007-07-19 11:43:00,0.6742,0.67425,0.6741,0.67415,2016499993.0
2007-07-19 11:46:00,0.6742,0.6742,0.6741,0.67415,1770300005.0
2007-07-19 11:47:00,0.67415,0.6742,0.6741,0.6741,914600010.0
2007-07-19 11:48:00,0.6739,0.674,0.6739,0.674,2102300014.0
2007-07-19 11:49:00,0.6739,0.6739,0.6738,0.6738,2102300014.0
2007-07-19 11:50:00,0.6737,0.6738,0.6737,0.6738,2102300014.0
2007-07-19 11:51:00,0.6739,0.67395,0.67385,0.6739,2102300014.0
2007-07-19 11:52:00,0.6739,0.67395,0.6739,0.67395,1580199987.0
2007-07-19 11:53:00,0.6737,0.6738,0.6737,0.6738,1282700003.0
2007-07-19 11:54:00,0.674,0.67405,0.674,0.67405,1282700003.0
2007-07-19 11:55:00,0.67405,0.67405,0.6739,0.67395,1436799990.0
2007-07-19 11:56:00,0.67395,0.67405,0.6739,0.674,1609800033.0
2007-07-19 11:57:00,0.6739,0.6739,0.6738,0.6739,1277200002.0
2007-07-19 11:58:00,0.67395,0.6741,0.67395,0.6741,1277200002.0
2007-07-19 11:59:00,0.6741,0.6741,0.674,0.6741,934600004.0
2007-07-19 12:00:00,0.6741,0.6742,0.6741,0.6742,1151899991.0
2007-07-19 12:01:00,0.67415,0.6742,0.67405,0.67405,950899991.0
2007-07-19 12:02:00,0.67405,0.6741,0.674,0.674,1136399987.0
2007-07-19 12:03:00,0.674,0.67415,0.674,0.6741,896699996.0
2007-07-19 12:04:00,0.67415,0.67415,0.67415,0.67415,51600000.0
2007-07-19 12:05:00,0.67415,0.67415,0.67415,0.67415,123800000.0
2007-07-19 12:06:00,0.67415,0.67425,0.67415,0.67425,1096000004.0
2007-07-19 12:07:00,0.67425,0.67425,0.67415,0.67415,1430400006.0
2007-07-19 12:08:00,0.6742,0.6743,0.6742,0.6743,2142499988.0
2007-07-19 12:09:00,0.6743,0.6743,0.6743,0.6743,389699996.0
2007-07-19 12:10:00,0.6743,0.6743,0.6742,0.67425,1311800001.0
2007-07-19 12:11:00,0.67425,0.6743,0.67425,0.67425,155299996.0
2007-07-19 12:12:00,0.67425,0.6743,0.6742,0.6743,140699999.0
2007-07-19 12:13:00,0.6743,0.67435,0.6742,0.6743,1251799996.0
2007-07-19 12:14:00,0.6743,0.6743,0.6743,0.6743,1319600016.0
2007-07-19 12:15:00,0.6743,0.6744,0.6743,0.67435,1146799995.0
2007-07-19 12:16:00,0.6743,0.6743,0.6742,0.6742,1124999999.0
2007-07-19 12:17:00,0.6745,0.6745,0.67445,0.67445,1124999999.0
2007-07-19 12:18:00,0.6743,0.6743,0.6742,0.6742,1086200002.0
2007-07-19 12:19:00,0.67435,0.6744,0.67435,0.67435,1086200002.0
2007-07-19 12:20:00,0.6741,0.6742,0.6741,0.6742,2086200020.0
2007-07-19 12:21:00,0.6741,0.6742,0.6741,0.6742,2086200020.0
2007-07-19 12:22:00,0.67435,0.6744,0.6743,0.6744,2086200020.0
2007-07-19 12:23:00,0.6743,0.6743,0.6743,0.6743,968499993.0
2007-07-19 12:24:00,0.67445,0.6745,0.6744,0.6744,968499993.0
2007-07-19 12:25:00,0.6742,0.6743,0.6742,0.6742,1664899990.0
2007-07-19 12:26:00,0.6741,0.6742,0.674,0.674,1664899990.0
2007-07-19 12:27:00,0.6739,0.6742,0.6739,0.6742,1664899990.0
2007-07-19 12:28:00,0.6743,0.6743,0.6742,0.6742,1664899990.0
2007-07-19 12:29:00,0.6741,0.6741,0.6741,0.6741,1664899990.0
2007-07-19 12:30:00,0.6742,0.6742,0.6741,0.6741,1664899990.0
2007-07-19 12:31:00,0.6742,0.6742,0.674,0.674,1664899990.0
2007-07-19 12:32:00,0.6742,0.6742,0.6741,0.6741,1664899990.0
2007-07-19 12:33:00,0.6741,0.6742,0.6741,0.67415,415700003.0
2007-07-19 12:34:00,0.67415,0.67425,0.67415,0.6742,765399993.0
2007-07-19 12:35:00,0.6742,0.6742,0.6741,0.67415,374200007.0
2007-07-19 12:36:00,0.6741,0.6742,0.67405,0.6741,895100000.0
2007-07-19 12:38:00,0.6741,0.67415,0.67405,0.67415,1435100014.0
2007-07-19 12:39:00,0.67415,0.67415,0.67415,0.67415,66400000.0
2007-07-19 12:40:00,0.67415,0.67415,0.6741,0.6741,1309999987.0
2007-07-19 12:41:00,0.67405,0.67415,0.67405,0.6741,758899993.0
2007-07-19 12:45:00,0.6741,0.6741,0.67405,0.6741,632399988.0
2007-07-19 12:46:00,0.6741,0.6742,0.6741,0.6742,1631599986.0
2007-07-19 12:47:00,0.67415,0.6742,0.6741,0.67415,637499988.0
2007-07-19 12:48:00,0.6742,0.6742,0.67415,0.67415,1899900025.0
2007-07-19 12:49:00,0.6741,0.6741,0.6741,0.6741,1255700000.0
2007-07-19 12:50:00,0.6743,0.67435,0.67425,0.67435,1255700000.0
2007-07-19 12:51:00,0.6743,0.67435,0.6743,0.67435,132200004.0
2007-07-19 12:52:00,0.6741,0.6742,0.6741,0.6741,829500006.0
2007-07-19 12:53:00,0.6742,0.6742,0.6741,0.6742,829500006.0
2007-07-19 12:54:00,0.6744,0.6744,0.67435,0.67435,829500006.0
2007-07-19 12:55:00,0.6741,0.6741,0.6741,0.6741,1428000015.0
2007-07-19 12:56:00,0.6742,0.6742,0.6742,0.6742,1428000015.0
2007-07-19 12:57:00,0.6743,0.67435,0.6743,0.67435,1428000015.0
2007-07-19 12:58:00,0.67435,0.67445,0.67435,0.6744,1395999976.0
2007-07-19 13:00:00,0.6744,0.6744,0.6744,0.6744,763099998.0
2007-07-19 13:02:00,0.6743,0.6743,0.6742,0.6743,50400000.0
2007-07-19 13:03:00,0.67445,0.67445,0.67445,0.67445,50400000.0
2007-07-19 13:04:00,0.67445,0.6745,0.6744,0.6745,2052599985.0
2007-07-19 13:05:00,0.6745,0.67455,0.6745,0.6745,2124200016.0
2007-07-19 13:06:00,0.6745,0.67455,0.67445,0.6745,585600004.0
2007-07-19 13:07:00,0.6744,0.6745,0.6744,0.6744,1604800013.0
2007-07-19 13:08:00,0.67465,0.67465,0.6745,0.6745,1604800013.0
2007-07-19 13:09:00,0.6745,0.67455,0.6745,0.6745,1781200037.0
2007-07-19 13:10:00,0.6745,0.6745,0.6744,0.6744,1910400006.0
2007-07-19 13:11:00,0.6744,0.6745,0.6744,0.67445,1765599972.0
2007-07-19 13:12:00,0.67445,0.6745,0.67445,0.6745,68100000.0
2007-07-19 13:13:00,0.67445,0.6745,0.6744,0.6744,880199995.0
2007-07-19 13:14:00,0.6744,0.6744,0.6742,0.6743,1721900002.0
2007-07-19 13:15:00,0.6743,0.67435,0.67425,0.67425,1819999987.0
2007-07-19 13:16:00,0.67425,0.6744,0.67425,0.6744,1372800002.0
2007-07-19 13:17:00,0.6744,0.6744,0.6743,0.6743,91000002.0
2007-07-19 13:18:00,0.6743,0.6744,0.67425,0.6744,1991900007.0
2007-07-19 13:19:00,0.6744,0.6744,0.67435,0.67435,577300000.0
2007-07-19 13:20:00,0.67435,0.67435,0.67425,0.6743,1242000015.0
2007-07-19 13:21:00,0.6743,0.6744,0.6743,0.67435,1831100018.0
2007-07-19 13:22:00,0.6743,0.6744,0.6743,0.6743,1203300005.0
2007-07-19 13:23:00,0.6743,0.6743,0.6742,0.67425,2043300004.0
2007-07-19 13:24:00,0.67425,0.67435,0.6742,0.6742,1670700003.0
2007-07-19 13:25:00,0.6742,0.6743,0.67415,0.6742,2016599987.0
2007-07-19 13:26:00,0.6742,0.6743,0.6742,0.6743,899200014.0
2007-07-19 13:27:00,0.6743,0.6743,0.67415,0.67425,1957599993.0
2007-07-19 13:28:00,0.6743,0.6743,0.67425,0.6743,467299999.0
2007-07-19 13:30:00,0.6742,0.6742,0.6741,0.6741,1728900023.0
2007-07-19 13:31:00,0.6742,0.6743,0.6742,0.67425,1728900023.0
2007-07-19 13:32:00,0.6742,0.6742,0.6741,0.6741,1008700008.0
2007-07-19 13:33:00,0.67435,0.67435,0.67425,0.6743,1008700008.0
2007-07-19 13:34:00,0.6743,0.6744,0.67425,0.67435,1482099987.0
2007-07-19 13:35:00,0.67435,0.6744,0.6743,0.67435,933900004.0
2007-07-19 13:36:00,0.67435,0.6744,0.67435,0.6744,809200010.0
2007-07-19 13:37:00,0.6744,0.6744,0.67435,0.6744,1605800009.0
2007-07-19 13:39:00,0.6743,0.6743,0.6742,0.6742,386300002.0
2007-07-19 13:40:00,0.6743,0.6744,0.6743,0.6743,386300002.0
2007-07-19 13:41:00,0.67455,0.67455,0.6745,0.6745,386300002.0
2007-07-19 13:42:00,0.6745,0.6745,0.6744,0.6744,1818699998.0
2007-07-19 13:43:00,0.6744,0.67445,0.67435,0.6744,1548300014.0
2007-07-19 13:44:00,0.6741,0.6741,0.6741,0.6741,1016199993.0
2007-07-19 13:46:00,0.6742,0.6742,0.6741,0.6742,1016199993.0
2007-07-19 13:47:00,0.67435,0.6744,0.6743,0.6744,1016199993.0
2007-07-19 13:48:00,0.6744,0.6744,0.67435,0.6744,597700001.0
2007-07-19 13:49:00,0.6744,0.6744,0.6744,0.6744,541499995.0
2007-07-19 13:50:00,0.6744,0.6744,0.6744,0.6744,83700001.0
2007-07-19 13:51:00,0.6744,0.6744,0.6743,0.67435,842600006.0
2007-07-19 13:52:00,0.6744,0.6744,0.6743,0.6743,2030199993.0
2007-07-19 13:53:00,0.67435,0.6744,0.6742,0.6743,1802299997.0
2007-07-19 13:54:00,0.6743,0.6743,0.67425,0.6743,1959999988.0
2007-07-19 13:55:00,0.6743,0.6743,0.67415,0.67425,1519299983.0
2007-07-19 13:56:00,0.67425,0.67425,0.67415,0.6742,1898400013.0
2007-07-19 13:57:00,0.674,0.6741,0.674,0.6741,1927799997.0
2007-07-19 13:58:00,0.674,0.674,0.674,0.674,1927799997.0
2007-07-19 13:59:00,0.6742,0.6742,0.67415,0.6742,1927799997.0
2007-07-19 14:00:00,0.6742,0.6742,0.67415,0.67415,1665399993.0
2007-07-19 14:01:00,0.6741,0.6741,0.674,0.674,657299989.0
2007-07-19 14:02:00,0.6742,0.67425,0.6742,0.6742,657299989.0
2007-07-19 14:03:00,0.6742,0.6743,0.6742,0.6743,968599990.0
2007-07-19 14:04:00,0.6743,0.6743,0.6742,0.6742,1412500009.0
2007-07-19 14:05:00,0.6742,0.6743,0.6742,0.6743,406699998.0
2007-07-19 14:06:00,0.6743,0.6743,0.67425,0.6743,106100000.0
2007-07-19 14:07:00,0.6742,0.6742,0.6741,0.6741,1363900001.0
2007-07-19 14:08:00,0.6743,0.6744,0.6743,0.6744,1363900001.0
2007-07-19 14:09:00,0.6743,0.6743,0.6742,0.6743,1794400019.0
2007-07-19 14:10:00,0.6742,0.6743,0.6742,0.6743,1794400019.0
2007-07-19 14:11:00,0.67445,0.6745,0.67445,0.67445,1794400019.0
2007-07-19 14:12:00,0.67445,0.67445,0.6744,0.6744,1451700003.0
2007-07-19 14:14:00,0.6743,0.6744,0.6743,0.6744,618000001.0
2007-07-19 14:15:00,0.6743,0.6743,0.6743,0.6743,618000001.0
2007-07-19 14:16:00,0.6745,0.6745,0.67445,0.67445,618000001.0
2007-07-19 14:17:00,0.6745,0.6745,0.6744,0.67445,812700004.0
2007-07-19 14:18:00,0.67445,0.67445,0.67435,0.67445,963900006.0
2007-07-19 14:19:00,0.6745,0.6745,0.6745,0.6745,1543000013.0
2007-07-19 14:20:00,0.6744,0.6745,0.6744,0.6744,1818099987.0
2007-07-19 14:21:00,0.6746,0.6746,0.6745,0.67455,1818099987.0
2007-07-19 14:22:00,0.67455,0.6746,0.6745,0.6746,1854599975.0
2007-07-19 14:23:00,0.6746,0.6746,0.67455,0.6746,1982500019.0
2007-07-19 14:24:00,0.6745,0.6745,0.6744,0.6744,1860000011.0
2007-07-19 14:25:00,0.6746,0.67465,0.67455,0.6746,1860000011.0
2007-07-19 14:26:00,0.6743,0.6743,0.6743,0.6743,963999995.0
2007-07-19 14:27:00,0.6742,0.6743,0.6742,0.6743,963999995.0
2007-07-19 14:28:00,0.6745,0.67455,0.6745,0.6745,963999995.0
2007-07-19 14:29:00,0.6745,0.6745,0.67445,0.67445,375099984.0
2007-07-19 14:30:00,0.6744,0.6745,0.6744,0.67445,2035299984.0
2007-07-19 14:31:00,0.6745,0.6745,0.67445,0.67445,1522299967.0
2007-07-19 14:32:00,0.6744,0.6744,0.6743,0.6743,1384100009.0
2007-07-19 14:33:00,0.67445,0.6745,0.67445,0.6745,1384100009.0
2007-07-19 14:34:00,0.6742,0.6743,0.6742,0.6742,115700002.0
2007-07-19 14:35:00,0.6743,0.6743,0.6743,0.6743,115700002.0
2007-07-19 14:36:00,0.6744,0.6744,0.6743,0.6744,115700002.0
2007-07-19 14:37:00,0.6745,0.6745,0.6744,0.6744,115700002.0
2007-07-19 14:38:00,0.6745,0.6745,0.6744,0.6745,115700002.0
2007-07-19 14:39:00,0.6744,0.6745,0.6744,0.6745,115700002.0
2007-07-19 14:40:00,0.67465,0.67465,0.6746,0.6746,115700002.0
2007-07-19 14:41:00,0.67465,0.67465,0.6746,0.67465,120400002.0
2007-07-19 14:42:00,0.67465,0.6747,0.67465,0.6747,183399999.0
2007-07-19 14:43:00,0.6747,0.6747,0.6747,0.6747,189199999.0
2007-07-19 14:44:00,0.6747,0.6747,0.67465,0.6747,527200000.0
2007-07-19 14:45:00,0.6747,0.67475,0.67465,0.67475,2038300008.0
2007-07-19 14:46:00,0.67475,0.67485,0.67475,0.6748,398500003.0
2007-07-19 14:47:00,0.6748,0.6748,0.6747,0.6747,1625899996.0
2007-07-19 14:48:00,0.6748,0.6748,0.6747,0.6747,1625899996.0
2007-07-19 14:49:00,0.6748,0.6749,0.67475,0.67485,1625899996.0
2007-07-19 14:50:00,0.67485,0.6749,0.6748,0.6749,1752199983.0
2007-07-19 14:51:00,0.6748,0.67495,0.6748,0.6749,1338699991.0
2007-07-19 14:52:00,0.6749,0.6749,0.6748,0.6748,1452100016.0
2007-07-19 14:53:00,0.6749,0.6749,0.6748,0.6748,1452100016.0
2007-07-19 14:55:00,0.6749,0.6749,0.6748,0.6749,1452100016.0
2007-07-19 14:56:00,0.6748,0.6749,0.6747,0.6747,1452100016.0
2007-07-19 15:00:00,0.6748,0.67485,0.67475,0.67475,1452100016.0
2007-07-19 15:02:00,0.6748,0.6748,0.6747,0.6748,217200000.0
2007-07-19 15:03:00,0.6749,0.6749,0.6748,0.6748,217200000.0
2007-07-19 15:04:00,0.6749,0.6749,0.67485,0.67485,217200000.0
2007-07-19 15:05:00,0.6748,0.6749,0.67475,0.6748,1361400005.0
2007-07-19 15:06:00,0.6749,0.675,0.6748,0.675,1950200008.0
2007-07-19 15:08:00,0.675,0.675,0.6749,0.6749,144800000.0
2007-07-19 15:09:00,0.67505,0.6751,0.67505,0.67505,144800000.0
2007-07-19 15:10:00,0.67505,0.6751,0.675,0.67505,223500002.0
2007-07-19 15:11:00,0.67505,0.67505,0.675,0.67505,1256700002.0
2007-07-19 15:12:00,0.6751,0.6751,0.675,0.675,1774900013.0
2007-07-19 15:13:00,0.6751,0.67515,0.67505,0.67515,1774900013.0
2007-07-19 15:14:00,0.67515,0.67515,0.675,0.6751,1522000013.0
2007-07-19 15:15:00,0.6749,0.6749,0.6749,0.6749,1292400001.0
2007-07-19 15:16:00,0.675,0.67505,0.675,0.67505,1292400001.0
2007-07-19 15:17:00,0.67505,0.67505,0.675,0.67505,615900005.0
2007-07-19 15:18:00,0.67505,0.6751,0.67495,0.67495,648200004.0
2007-07-19 15:19:00,0.67495,0.67505,0.67495,0.67495,1176100005.0
2007-07-19 15:20:00,0.67495,0.67505,0.6749,0.6749,1197300002.0
2007-07-19 15:21:00,0.6749,0.675,0.6749,0.67495,1594099996.0
2007-07-19 15:22:00,0.67495,0.67495,0.6749,0.6749,101600000.0
2007-07-19 15:23:00,0.6749,0.6749,0.6749,0.6749,911999998.0
2007-07-19 15:24:00,0.6749,0.675,0.6749,0.67495,911999998.0
2007-07-19 15:25:00,0.67495,0.675,0.67485,0.67495,1015500001.0
2007-07-19 15:26:00,0.67495,0.67495,0.67495,0.67495,51200000.0
2007-07-19 15:27:00,0.67495,0.675,0.6749,0.6749,1884900022.0
2007-07-19 15:28:00,0.6749,0.67495,0.67485,0.6749,682224997.0
2007-07-19 15:29:00,0.6749,0.67495,0.6749,0.67495,1276600000.0
2007-07-19 15:30:00,0.67495,0.67495,0.67475,0.67485,2034050006.0
2007-07-19 15:31:00,0.67485,0.67485,0.67475,0.6748,1032700001.0
2007-07-19 15:32:00,0.6748,0.6748,0.6748,0.6748,355200001.0
2007-07-19 15:33:00,0.6748,0.67485,0.6748,0.6748,1489899991.0
2007-07-19 15:34:00,0.6748,0.6749,0.67475,0.67475,1243000004.0
2007-07-19 15:35:00,0.6748,0.6748,0.67465,0.6748,2085200004.0
2007-07-19 15:36:00,0.6748,0.6748,0.67465,0.67475,1207800017.0
2007-07-19 15:37:00,0.6748,0.6748,0.67475,0.6748,929100015.0
2007-07-19 15:38:00,0.6748,0.6748,0.6746,0.6746,1476499971.0
2007-07-19 15:39:00,0.6747,0.67475,0.6747,0.6747,1476499971.0
2007-07-19 15:40:00,0.6747,0.6747,0.6747,0.6747,2132399941.0
2007-07-19 15:41:00,0.6747,0.6748,0.6747,0.67475,1459999990.0
2007-07-19 15:42:00,0.67475,0.6748,0.67475,0.6748,133999997.0
2007-07-19 15:43:00,0.67475,0.67475,0.6747,0.67475,84100002.0
2007-07-19 15:45:00,0.6748,0.6748,0.6748,0.6748,736000003.0
2007-07-19 15:46:00,0.6748,0.6748,0.6747,0.67475,1495700024.0
2007-07-19 15:47:00,0.6748,0.6748,0.6747,0.6747,1158700009.0
2007-07-19 15:48:00,0.6747,0.6747,0.6746,0.6746,654499994.0
2007-07-19 15:49:00,0.6747,0.6747,0.6747,0.6747,654499994.0
2007-07-19 15:50:00,0.6746,0.6747,0.6746,0.6746,654499994.0
2007-07-19 15:51:00,0.6747,0.67475,0.67465,0.6747,654499994.0
2007-07-19 15:52:00,0.6745,0.6746,0.6745,0.6745,1798100002.0
2007-07-19 15:53:00,0.6746,0.6747,0.6746,0.6747,1798100002.0
2007-07-19 15:54:00,0.6747,0.6747,0.6746,0.6746,1850199991.0
2007-07-19 15:55:00,0.6746,0.6746,0.6746,0.6746,1850199991.0
2007-07-19 15:56:00,0.6746,0.6746,0.6745,0.6745,881699991.0
2007-07-19 15:58:00,0.67455,0.6746,0.67455,0.6746,881699991.0
2007-07-19 15:59:00,0.6746,0.6746,0.6745,0.6746,1379900008.0
2007-07-19 16:00:00,0.6745,0.6745,0.6745,0.6745,1379900008.0
2007-07-19 16:01:00,0.6746,0.67465,0.6745,0.67455,1379900008.0
2007-07-19 16:02:00,0.6744,0.6744,0.6744,0.6744,2038499998.0
2007-07-19 16:03:00,0.6745,0.67455,0.67435,0.6745,2038499998.0
2007-07-19 16:04:00,0.6745,0.67455,0.6745,0.67455,1959000023.0
2007-07-19 16:05:00,0.67455,0.67455,0.6745,0.6745,1428400018.0
2007-07-19 16:06:00,0.6745,0.6745,0.67445,0.6745,707999999.0
2007-07-19 16:07:00,0.6745,0.6745,0.67445,0.67445,2110700002.0
2007-07-19 16:09:00,0.6745,0.6745,0.67445,0.67445,59200000.0
2007-07-19 16:10:00,0.6743,0.6744,0.6743,0.6743,2070599992.0
2007-07-19 16:11:00,0.6744,0.6744,0.6743,0.6744,2070599992.0
2007-07-19 16:12:00,0.67445,0.67445,0.6744,0.6744,2070599992.0
2007-07-19 16:13:00,0.6744,0.6744,0.6744,0.6744,682099994.0
2007-07-19 16:14:00,0.6744,0.6744,0.67435,0.67435,406700005.0
2007-07-19 16:15:00,0.6744,0.6744,0.67435,0.67435,678099997.0
2007-07-19 16:16:00,0.6744,0.6744,0.67435,0.67435,186700000.0
2007-07-19 16:17:00,0.67435,0.6744,0.67435,0.6744,137600000.0
2007-07-19 16:19:00,0.6744,0.67445,0.67435,0.6744,1913399977.0
2007-07-19 16:20:00,0.67435,0.6745,0.67435,0.6745,2019900024.0
2007-07-19 16:21:00,0.6745,0.6745,0.6744,0.6744,1272500000.0
2007-07-19 16:23:00,0.6744,0.67445,0.67435,0.6744,1272500000.0
2007-07-19 16:24:00,0.6744,0.67445,0.6744,0.6744,553399995.0
2007-07-19 16:26:00,0.6744,0.67445,0.67435,0.67445,2103300004.0
2007-07-19 16:27:00,0.67445,0.67445,0.67435,0.67435,1077700012.0
2007-07-19 16:30:00,0.6744,0.6744,0.67435,0.6744,1316599997.0
2007-07-19 16:32:00,0.67435,0.6744,0.67435,0.67435,1027499994.0
2007-07-19 16:33:00,0.67435,0.6744,0.67435,0.67435,1079800005.0
2007-07-19 16:35:00,0.6744,0.6745,0.6744,0.6745,1294400002.0
2007-07-19 16:36:00,0.6745,0.6745,0.6744,0.6744,1428699967.0
2007-07-19 16:37:00,0.6744,0.67445,0.6744,0.67445,694900013.0
2007-07-19 16:38:00,0.67445,0.67445,0.67445,0.67445,59200000.0
2007-07-19 16:39:00,0.67445,0.6745,0.6744,0.67445,1094799993.0
2007-07-19 16:40:00,0.67445,0.67455,0.67445,0.67455,478700009.0
2007-07-19 16:41:00,0.67455,0.67455,0.6745,0.6745,1389500018.0
2007-07-19 16:42:00,0.6743,0.6744,0.6743,0.6743,1212799996.0
2007-07-19 16:43:00,0.6744,0.6744,0.67435,0.67435,1212799996.0
2007-07-19 16:44:00,0.67435,0.6744,0.6743,0.6744,1539699985.0
2007-07-19 16:45:00,0.6744,0.6744,0.67435,0.6744,300000000.0
2007-07-19 16:47:00,0.6744,0.6744,0.6743,0.6743,1491199993.0
2007-07-19 16:48:00,0.6744,0.6744,0.6743,0.6743,1491199993.0
2007-07-19 16:49:00,0.6744,0.6745,0.67435,0.6744,1491199993.0
2007-07-19 16:50:00,0.67435,0.6745,0.67435,0.6744,1840299975.0
2007-07-19 16:51:00,0.6744,0.67445,0.67435,0.6744,1813900004.0
2007-07-19 16:52:00,0.6744,0.67445,0.67435,0.67445,793700000.0
2007-07-19 16:53:00,0.67445,0.6745,0.67445,0.6745,336800000.0
2007-07-19 16:54:00,0.6744,0.6745,0.67435,0.67445,1888200012.0
2007-07-19 16:56:00,0.6745,0.6745,0.6744,0.6744,634500001.0
2007-07-19 16:57:00,0.6745,0.6745,0.6744,0.6744,634500001.0
2007-07-19 16:58:00,0.6743,0.6743,0.6743,0.6743,634500001.0
2007-07-19 16:59:00,0.6742,0.6743,0.6742,0.6742,634500001.0
2007-07-19 17:00:00,0.6741,0.6743,0.6741,0.6743,634500001.0
2007-07-19 17:01:00,0.67435,0.6744,0.67435,0.6744,634500001.0
2007-07-19 17:02:00,0.6744,0.6744,0.67435,0.6744,483100002.0
2007-07-19 17:03:00,0.6744,0.6744,0.6743,0.67435,903900005.0
2007-07-19 17:04:00,0.67435,0.6744,0.6743,0.6744,1980899994.0
2007-07-19 17:05:00,0.6744,0.6744,0.6743,0.6743,1770200009.0
2007-07-19 17:06:00,0.6744,0.6744,0.6744,0.6744,1770200009.0
2007-07-19 17:07:00,0.6744,0.6744,0.67435,0.6744,1917000001.0
2007-07-19 17:09:00,0.6742,0.6743,0.6742,0.6742,1911499999.0
2007-07-19 17:10:00,0.6743,0.6743,0.6742,0.6742,1911499999.0
2007-07-19 17:11:00,0.6743,0.6743,0.6743,0.6743,1911499999.0
2007-07-19 17:12:00,0.6742,0.6743,0.6742,0.6742,1911499999.0
2007-07-19 17:13:00,0.6743,0.6743,0.6742,0.6742,1911499999.0
2007-07-19 17:14:00,0.6743,0.6743,0.67425,0.6743,1911499999.0
2007-07-19 17:15:00,0.6743,0.6743,0.67425,0.6743,2012800002.0
2007-07-19 17:17:00,0.6743,0.6743,0.67425,0.67425,591400000.0
2007-07-19 17:18:00,0.6743,0.6743,0.6742,0.6742,1310500000.0
2007-07-19 17:19:00,0.6743,0.6743,0.67425,0.6743,1310500000.0
2007-07-19 17:20:00,0.67425,0.6743,0.67425,0.6743,1986700026.0
2007-07-19 17:22:00,0.6743,0.6743,0.6742,0.67425,1596099997.0
2007-07-19 17:23:00,0.67425,0.6743,0.6742,0.67425,205100000.0
2007-07-19 17:24:00,0.6743,0.6743,0.6742,0.6742,623299988.0
2007-07-19 17:25:00,0.6742,0.6743,0.6742,0.6743,1254399998.0
2007-07-19 17:26:00,0.6743,0.6743,0.6742,0.6742,1898399991.0
2007-07-19 17:27:00,0.6741,0.6742,0.6741,0.6742,1898399991.0
2007-07-19 17:29:00,0.6743,0.6743,0.6743,0.6743,1898399991.0
2007-07-19 17:31:00,0.6742,0.6743,0.6742,0.6742,1898399991.0
2007-07-19 17:33:00,0.6743,0.6743,0.67425,0.6743,1898399991.0
2007-07-19 17:34:00,0.6741,0.6741,0.6741,0.6741,2062400002.0
2007-07-19 17:35:00,0.6742,0.6742,0.6741,0.6741,2062400002.0
2007-07-19 17:36:00,0.6742,0.6742,0.6742,0.6742,2062400002.0
2007-07-19 17:37:00,0.6742,0.6742,0.674,0.674,1335100004.0
2007-07-19 17:39:00,0.6738,0.6739,0.6738,0.6738,1953099984.0
2007-07-19 17:40:00,0.6739,0.6739,0.6737,0.6737,1953099984.0
2007-07-19 17:41:00,0.6738,0.6738,0.6737,0.6738,1953099984.0
2007-07-19 17:42:00,0.67385,0.6739,0.6738,0.6739,1953099984.0
2007-07-19 17:43:00,0.6739,0.6739,0.6738,0.6738,1564900004.0
2007-07-19 17:45:00,0.67395,0.674,0.67385,0.6739,1564900004.0
2007-07-19 17:46:00,0.67395,0.674,0.67385,0.67395,1341100005.0
2007-07-19 17:47:00,0.674,0.674,0.6739,0.6739,1978600001.0
2007-07-19 17:48:00,0.6738,0.6738,0.6738,0.6738,753300008.0
2007-07-19 17:49:00,0.6739,0.674,0.6739,0.67395,753300008.0
2007-07-19 17:50:00,0.6738,0.6739,0.6738,0.6738,2139700018.0
2007-07-19 17:51:00,0.6739,0.6739,0.6738,0.6739,2139700018.0
2007-07-19 17:52:00,0.6739,0.6739,0.67385,0.6739,412500004.0
2007-07-19 17:53:00,0.6737,0.6737,0.6737,0.6737,1376900037.0
2007-07-19 17:54:00,0.6738,0.6738,0.6737,0.6738,1376900037.0
2007-07-19 17:55:00,0.6739,0.6739,0.6739,0.6739,1376900037.0
2007-07-19 17:56:00,0.6739,0.6739,0.6739,0.6739,1041100011.0
2007-07-19 17:57:00,0.6739,0.6739,0.67385,0.6739,330000005.0
2007-07-19 17:58:00,0.6739,0.6739,0.6739,0.6739,1796999966.0
2007-07-19 17:59:00,0.6739,0.6739,0.6739,0.6739,2084599991.0
2007-07-19 18:00:00,0.67395,0.6741,0.6739,0.674,2084599991.0
2007-07-19 18:01:00,0.674,0.674,0.6739,0.6739,2030099995.0
2007-07-19 18:02:00,0.674,0.674,0.6739,0.6739,2030099995.0
2007-07-19 18:03:00,0.674,0.674,0.67395,0.674,2030099995.0
2007-07-19 18:04:00,0.674,0.674,0.6739,0.6739,1644900002.0
2007-07-19 18:05:00,0.6739,0.674,0.6739,0.6739,923000009.0
2007-07-19 18:06:00,0.6738,0.6739,0.6738,0.6739,132000000.0
2007-07-19 18:07:00,0.674,0.674,0.67395,0.674,132000000.0
2007-07-19 18:08:00,0.674,0.674,0.674,0.674,148000000.0
2007-07-19 18:09:00,0.674,0.674,0.67385,0.674,1578299990.0
2007-07-19 18:10:00,0.674,0.674,0.6739,0.6739,1576799986.0
2007-07-19 18:11:00,0.67395,0.674,0.67395,0.674,1576799986.0
2007-07-19 18:13:00,0.674,0.6741,0.674,0.6741,827799991.0
2007-07-19 18:14:00,0.6741,0.6741,0.67395,0.674,1298400025.0
2007-07-19 18:17:00,0.6741,0.6741,0.67405,0.6741,1771699981.0
2007-07-19 18:18:00,0.6741,0.6741,0.6741,0.6741,592000010.0
2007-07-19 18:19:00,0.6741,0.6741,0.6741,0.6741,1518099998.0
2007-07-19 18:20:00,0.674,0.674,0.674,0.674,1518099998.0
2007-07-19 18:21:00,0.6741,0.67415,0.6741,0.67415,1518099998.0
2007-07-19 18:22:00,0.6741,0.6742,0.67405,0.6741,957899992.0
2007-07-19 18:23:00,0.674,0.674,0.674,0.674,20800000.0
2007-07-19 18:24:00,0.6739,0.6739,0.6739,0.6739,20800000.0
2007-07-19 18:25:00,0.674,0.674,0.674,0.674,20800000.0
2007-07-19 18:26:00,0.6741,0.6741,0.6741,0.6741,20800000.0
2007-07-19 18:27:00,0.6741,0.6741,0.67405,0.6741,97600000.0
2007-07-19 18:28:00,0.6741,0.6741,0.67405,0.6741,200000000.0
2007-07-19 18:29:00,0.6741,0.6741,0.67395,0.674,2130999981.0
2007-07-19 18:30:00,0.674,0.674,0.67395,0.67395,475700002.0
2007-07-19 18:31:00,0.67395,0.6741,0.67395,0.674,1188700005.0
2007-07-19 18:32:00,0.674,0.67405,0.67395,0.674,857699994.0
2007-07-19 18:33:00,0.674,0.6741,0.674,0.67405,1416700011.0
2007-07-19 18:34:00,0.67405,0.67405,0.6739,0.674,1418199997.0
2007-07-19 18:35:00,0.6738,0.6739,0.6737,0.6737,1149400002.0
2007-07-19 18:37:00,0.6738,0.6738,0.67375,0.6738,1149400002.0
2007-07-19 18:38:00,0.6738,0.6738,0.6738,0.6738,113600000.0
2007-07-19 18:39:00,0.6738,0.6738,0.6737,0.6737,1293199994.0
2007-07-19 18:40:00,0.6738,0.6738,0.67375,0.6738,1293199994.0
2007-07-19 18:41:00,0.6738,0.6738,0.6737,0.6737,413800001.0
2007-07-19 18:42:00,0.67375,0.6738,0.6737,0.67375,583299996.0
2007-07-19 18:43:00,0.67375,0.6738,0.67375,0.6738,127699998.0
2007-07-19 18:44:00,0.6738,0.6738,0.6737,0.6737,542099989.0
2007-07-19 18:45:00,0.6737,0.67375,0.6737,0.67375,76699997.0
2007-07-19 18:46:00,0.6737,0.6737,0.67365,0.67365,529300011.0
2007-07-19 18:47:00,0.67365,0.6737,0.67365,0.67365,796000000.0
2007-07-19 18:48:00,0.6736,0.6736,0.6735,0.6735,565299991.0
2007-07-19 18:49:00,0.67365,0.6737,0.67365,0.6737,565299991.0
2007-07-19 18:50:00,0.6737,0.6737,0.67365,0.67365,56000000.0
2007-07-19 18:51:00,0.6736,0.6736,0.6735,0.6735,1452499994.0
2007-07-19 18:54:00,0.6734,0.6735,0.6734,0.6735,1452499994.0
2007-07-19 18:55:00,0.67355,0.6736,0.67345,0.67355,1452499994.0
2007-07-19 18:56:00,0.6736,0.6736,0.6735,0.6736,1235000019.0
2007-07-19 18:57:00,0.6736,0.6736,0.6736,0.6736,1651400003.0
2007-07-19 18:58:00,0.6736,0.6736,0.67355,0.6736,667200009.0
2007-07-19 18:59:00,0.6736,0.6737,0.6736,0.6737,493999999.0
2007-07-19 19:00:00,0.6737,0.6737,0.67365,0.6737,1255000000.0
2007-07-19 19:01:00,0.6737,0.6737,0.67365,0.6737,1268299997.0
2007-07-19 19:02:00,0.6737,0.6737,0.6737,0.6737,263700004.0
2007-07-19 19:04:00,0.6735,0.6736,0.6735,0.6736,1862799996.0
2007-07-19 19:06:00,0.6736,0.6736,0.6736,0.6736,1862799996.0
2007-07-19 19:07:00,0.6736,0.6737,0.67355,0.6737,631100003.0
2007-07-19 19:08:00,0.6737,0.67375,0.6736,0.6737,1866599995.0
2007-07-19 19:09:00,0.6737,0.6737,0.6737,0.6737,1620999998.0
2007-07-19 19:10:00,0.6737,0.6737,0.6737,0.6737,646799994.0
2007-07-19 19:13:00,0.67365,0.6737,0.6736,0.67365,580899995.0
2007-07-19 19:14:00,0.6736,0.6737,0.6736,0.6737,456000003.0
2007-07-19 19:15:00,0.6737,0.6737,0.67365,0.6737,1697300005.0
2007-07-19 19:16:00,0.6737,0.6738,0.6737,0.6737,2004599992.0
2007-07-19 19:17:00,0.6737,0.6737,0.67365,0.67365,709199988.0
2007-07-19 19:18:00,0.6737,0.6737,0.67365,0.6737,1404099989.0
2007-07-19 19:19:00,0.6737,0.6737,0.67365,0.6737,953600002.0
2007-07-19 19:20:00,0.67365,0.6737,0.67365,0.6737,277200002.0
2007-07-19 19:21:00,0.6737,0.6737,0.6737,0.6737,44000000.0
2007-07-19 19:22:00,0.6737,0.6737,0.6737,0.6737,287100005.0
2007-07-19 19:23:00,0.6737,0.6737,0.67365,0.6737,180900002.0
2007-07-19 19:24:00,0.6737,0.6737,0.67365,0.6737,345500007.0
2007-07-19 19:26:00,0.6737,0.6737,0.67365,0.6737,1169200002.0
2007-07-19 19:27:00,0.67375,0.67375,0.67365,0.6737,2076999999.0
2007-07-19 19:28:00,0.6737,0.6738,0.6737,0.67375,723900002.0
2007-07-19 19:29:00,0.6736,0.6737,0.6736,0.6736,715300007.0
2007-07-19 19:30:00,0.67365,0.6737,0.67365,0.6737,715300007.0
2007-07-19 19:31:00,0.6737,0.6737,0.67365,0.6737,1099299987.0
2007-07-19 19:32:00,0.6737,0.6737,0.67365,0.6737,399199991.0
2007-07-19 19:33:00,0.6737,0.6737,0.6737,0.6737,300799999.0
2007-07-19 19:34:00,0.6737,0.6737,0.6737,0.6737,428000000.0
2007-07-19 19:35:00,0.6737,0.6737,0.67365,0.67365,1110199992.0
2007-07-19 19:36:00,0.6737,0.6737,0.6736,0.67365,938199996.0
2007-07-19 19:37:00,0.6737,0.6737,0.6736,0.67365,952400021.0
2007-07-19 19:38:00,0.67365,0.67365,0.6736,0.67365,226599998.0
2007-07-19 19:39:00,0.67365,0.67365,0.6736,0.6736,158400003.0
2007-07-19 19:40:00,0.6736,0.67365,0.6736,0.67365,392000006.0
2007-07-19 19:41:00,0.67365,0.6737,0.67365,0.67365,137400000.0
2007-07-19 19:42:00,0.67365,0.6737,0.6736,0.6737,1659699983.0
2007-07-19 19:44:00,0.6737,0.6737,0.67365,0.67365,833099992.0
2007-07-19 19:45:00,0.67365,0.6737,0.67365,0.67365,245800000.0
2007-07-19 19:46:00,0.67365,0.6737,0.67365,0.67365,303599992.0
2007-07-19 19:47:00,0.6737,0.6737,0.67365,0.6737,374099995.0
2007-07-19 19:48:00,0.67365,0.6737,0.6736,0.6737,479899999.0
2007-07-19 19:49:00,0.6735,0.6735,0.6735,0.6735,112799999.0
2007-07-19 19:50:00,0.6736,0.6736,0.6736,0.6736,112799999.0
2007-07-19 19:51:00,0.6736,0.67365,0.6736,0.6736,1048599994.0
2007-07-19 19:52:00,0.6736,0.6736,0.67355,0.67355,1327300003.0
2007-07-19 19:53:00,0.67355,0.6736,0.67355,0.6736,871900008.0
2007-07-19 19:54:00,0.6736,0.6736,0.67355,0.67355,430799997.0
2007-07-19 19:55:00,0.67355,0.6736,0.67355,0.6736,342199991.0
2007-07-19 19:56:00,0.6736,0.6736,0.6736,0.6736,128099993.0
2007-07-19 19:57:00,0.6736,0.6736,0.6736,0.6736,647799974.0
2007-07-19 19:58:00,0.6736,0.6736,0.6736,0.6736,985599984.0
2007-07-19 19:59:00,0.6736,0.67365,0.67355,0.67355,1118599981.0
2007-07-19 20:00:00,0.67355,0.6737,0.67355,0.67365,971499998.0
2007-07-19 20:01:00,0.67351,0.6736,0.67344,0.67352,429499989.0
2007-07-19 20:02:00,0.6737,0.6737,0.6737,0.6737,1207799984.0
2007-07-19 20:03:00,0.6737,0.6737,0.6737,0.6737,1207799984.0
2007-07-19 20:04:00,0.6737,0.6737,0.6737,0.6737,508000008.0
2007-07-19 20:05:00,0.6737,0.6737,0.6736,0.6736,351200000.0
2007-07-19 20:06:00,0.6737,0.6737,0.6737,0.6737,351200000.0
2007-07-19 20:07:00,0.6738,0.6738,0.67375,0.6738,351200000.0
2007-07-19 20:08:00,0.6738,0.67385,0.6738,0.6738,227899999.0
2007-07-19 20:09:00,0.67375,0.6738,0.67375,0.6738,62200000.0
2007-07-19 20:10:00,0.6738,0.6738,0.67375,0.6738,132800000.0
2007-07-19 20:11:00,0.6738,0.6738,0.67375,0.6738,239700000.0
2007-07-19 20:12:00,0.6738,0.6738,0.67375,0.6738,156800000.0
2007-07-19 20:13:00,0.6738,0.67385,0.6738,0.6738,391299995.0
2007-07-19 20:14:00,0.6738,0.6738,0.67375,0.6738,890600001.0
2007-07-19 20:15:00,0.6738,0.6738,0.6738,0.6738,119200000.0
2007-07-19 20:16:00,0.67365,0.67367,0.67364,0.67365,300900002.0
2007-07-19 20:17:00,0.6738,0.6738,0.6738,0.6738,715499997.0
2007-07-19 20:18:00,0.6738,0.6738,0.6738,0.6738,397299999.0
2007-07-19 20:19:00,0.6738,0.6738,0.6737,0.67375,1166700007.0
2007-07-19 20:20:00,0.6736,0.6737,0.6736,0.6737,320600000.0
2007-07-19 20:21:00,0.6736,0.6737,0.6736,0.6736,320600000.0
2007-07-19 20:22:00,0.6737,0.6737,0.6737,0.6737,320600000.0
2007-07-19 20:23:00,0.67365,0.6737,0.67365,0.6737,702200000.0
2007-07-19 20:24:00,0.6737,0.6737,0.67365,0.67365,357600000.0
2007-07-19 20:25:00,0.6737,0.6737,0.67365,0.6737,238200000.0
2007-07-19 20:26:00,0.67365,0.6737,0.67365,0.6737,273299995.0
2007-07-19 20:27:00,0.6735,0.6735,0.6735,0.6735,472200000.0
2007-07-19 20:30:00,0.6736,0.6736,0.6735,0.6736,472200000.0
2007-07-19 20:31:00,0.6737,0.6737,0.67365,0.6737,472200000.0
2007-07-19 20:32:00,0.6737,0.6737,0.6737,0.6737,40000000.0
2007-07-19 20:34:00,0.67365,0.6737,0.6736,0.6737,559200003.0
2007-07-19 20:35:00,0.6737,0.6737,0.6736,0.6736,449499994.0
2007-07-19 20:36:00,0.6736,0.67365,0.67355,0.6736,1792799986.0
2007-07-19 20:37:00,0.67355,0.6737,0.67355,0.6737,1876600006.0
2007-07-19 20:38:00,0.6737,0.6737,0.67365,0.67365,503199998.0
2007-07-19 20:39:00,0.6737,0.6737,0.67365,0.6737,125599999.0
2007-07-19 20:40:00,0.6737,0.6737,0.6736,0.6737,1710600003.0
2007-07-19 20:41:00,0.6737,0.6737,0.6736,0.6736,935099998.0
2007-07-19 20:42:00,0.67365,0.6737,0.67365,0.6737,302600000.0
2007-07-19 20:43:00,0.6737,0.6737,0.67365,0.67365,301599997.0
2007-07-19 20:44:00,0.6735,0.6736,0.6735,0.6735,1992900020.0
2007-07-19 20:45:00,0.6736,0.67365,0.67355,0.67365,1992900020.0
2007-07-19 20:46:00,0.67365,0.6737,0.67365,0.6737,144800000.0
2007-07-19 20:47:00,0.6737,0.6737,0.67365,0.67365,47200000.0
2007-07-19 20:48:00,0.6737,0.6737,0.6737,0.6737,50400000.0
2007-07-19 20:49:00,0.6737,0.6737,0.6736,0.6736,764300001.0
2007-07-19 20:50:00,0.6736,0.67365,0.6736,0.6736,1675900035.0
2007-07-19 20:51:00,0.6736,0.6737,0.6736,0.6737,1243500014.0
2007-07-19 20:52:00,0.6737,0.6737,0.6737,0.6737,264600001.0
2007-07-19 20:53:00,0.6737,0.6737,0.6737,0.6737,248900007.0
2007-07-19 20:54:00,0.6737,0.6737,0.6737,0.6737,352899996.0
2007-07-19 20:55:00,0.6737,0.67375,0.6737,0.6737,975700001.0
2007-07-19 20:56:00,0.6735,0.6735,0.6735,0.6735,807100003.0
2007-07-19 20:57:00,0.6736,0.6737,0.6736,0.6736,807100003.0
2007-07-19 20:58:00,0.6736,0.67375,0.6736,0.67375,1443100001.0
2007-07-19 20:59:00,0.67375,0.6738,0.6737,0.6737,163600002.0
2007-07-19 21:01:00,0.6737,0.6737,0.67365,0.6737,519200002.0
2007-07-19 21:02:00,0.6737,0.6737,0.67365,0.67365,802900005.0
2007-07-19 21:03:00,0.6737,0.6737,0.67365,0.67365,491600007.0
2007-07-19 21:04:00,0.67365,0.6737,0.67365,0.6737,610299999.0
2007-07-19 21:05:00,0.6737,0.6737,0.6737,0.6737,1302000009.0
2007-07-19 21:06:00,0.6737,0.6737,0.6737,0.6737,1041699984.0
2007-07-19 21:07:00,0.6737,0.6737,0.6737,0.6737,772799999.0
2007-07-19 21:08:00,0.6737,0.6737,0.67365,0.67365,914999990.0
2007-07-19 21:09:00,0.6737,0.6738,0.6737,0.67375,705700006.0
2007-07-19 21:10:00,0.6738,0.6738,0.67365,0.6737,1873199997.0
2007-07-19 21:11:00,0.6737,0.6737,0.6737,0.6737,1318500005.0
2007-07-19 21:12:00,0.6737,0.6737,0.67365,0.6737,100699998.0
2007-07-19 21:13:00,0.6737,0.6737,0.67365,0.6737,755200001.0
2007-07-19 21:14:00,0.6737,0.6737,0.67365,0.6737,301800000.0
2007-07-19 21:15:00,0.6737,0.6737,0.67365,0.6737,157899999.0
2007-07-19 21:16:00,0.6737,0.6737,0.6737,0.6737,1792900010.0
2007-07-19 21:17:00,0.6737,0.6737,0.6737,0.6737,913899987.0
2007-07-19 21:18:00,0.6737,0.6737,0.6737,0.6737,260799999.0
2007-07-19 21:19:00,0.6737,0.6737,0.67365,0.6737,701199984.0
2007-07-19 21:20:00,0.6737,0.6737,0.6737,0.6737,945799989.0
2007-07-19 21:21:00,0.6737,0.67375,0.67365,0.67365,1336299999.0
2007-07-19 21:22:00,0.67365,0.6737,0.67365,0.67365,572400005.0
2007-07-19 21:23:00,0.67365,0.6737,0.6736,0.6737,247599999.0
2007-07-19 21:24:00,0.67365,0.6737,0.67355,0.67365,1506500009.0
2007-07-19 21:25:00,0.67365,0.67365,0.6736,0.6736,1193100023.0
2007-07-19 21:26:00,0.67365,0.67365,0.6736,0.6736,1226500030.0
2007-07-19 21:27:00,0.6736,0.67365,0.67355,0.67365,1547400005.0
2007-07-19 21:28:00,0.67365,0.67365,0.6736,0.67365,795800002.0
2007-07-19 21:29:00,0.67365,0.67365,0.67355,0.6736,1096400014.0
2007-07-19 21:30:00,0.6736,0.67365,0.6736,0.67365,721399988.0
2007-07-19 21:31:00,0.67365,0.6737,0.6736,0.67365,278399997.0
2007-07-19 21:32:00,0.6737,0.6737,0.67365,0.6737,343999996.0
2007-07-19 21:33:00,0.6737,0.6737,0.6736,0.6736,574999994.0
2007-07-19 21:34:00,0.6737,0.6737,0.67365,0.6737,138400000.0
2007-07-19 21:35:00,0.6737,0.6737,0.6737,0.6737,213600000.0
2007-07-19 21:36:00,0.6737,0.6737,0.6737,0.6737,427999996.0
2007-07-19 21:37:00,0.6737,0.6737,0.6737,0.6737,509499995.0
2007-07-19 21:38:00,0.6737,0.6737,0.67365,0.6737,417099996.0
2007-07-19 21:39:00,0.6737,0.6737,0.6736,0.6737,346799995.0
2007-07-19 21:40:00,0.6737,0.6737,0.67365,0.67365,864699998.0
2007-07-19 21:41:00,0.6735,0.6735,0.6734,0.6735,1456100005.0
2007-07-19 21:42:00,0.6736,0.6736,0.6734,0.67345,1456100005.0
2007-07-19 21:43:00,0.6735,0.6735,0.6735,0.6735,1072500004.0
2007-07-19 21:44:00,0.6734,0.6735,0.6734,0.6735,1072500004.0
2007-07-19 21:45:00,0.6734,0.6735,0.6734,0.6735,1072500004.0
2007-07-19 21:46:00,0.6734,0.6735,0.6734,0.6735,1072500004.0
2007-07-19 21:47:00,0.67345,0.67355,0.67345,0.67355,1072500004.0
2007-07-19 21:48:00,0.6736,0.6736,0.67355,0.6736,165499997.0
2007-07-19 21:49:00,0.6736,0.6736,0.67355,0.6736,423199999.0
2007-07-19 21:50:00,0.6736,0.6736,0.67355,0.6736,649499990.0
2007-07-19 21:51:00,0.6736,0.6736,0.67355,0.6736,1186299976.0
2007-07-19 21:52:00,0.6736,0.6736,0.6736,0.6736,269999996.0
2007-07-19 21:53:00,0.6736,0.6736,0.6736,0.6736,30299999.0
2007-07-19 21:54:00,0.6736,0.6736,0.6736,0.6736,202300000.0
2007-07-19 21:55:00,0.6736,0.6736,0.67355,0.67355,895399988.0
2007-07-19 21:56:00,0.67355,0.6736,0.67355,0.6736,857599986.0
2007-07-19 21:57:00,0.6736,0.6736,0.67355,0.6736,1723000002.0
2007-07-19 21:58:00,0.6736,0.6736,0.6735,0.6736,491700000.0
2007-07-19 21:59:00,0.6736,0.6736,0.6735,0.6736,1245700004.0
2007-07-19 22:00:00,0.6736,0.6736,0.6736,0.6736,409400002.0
2007-07-19 22:01:00,0.6736,0.6736,0.67355,0.6736,202400000.0
2007-07-19 22:02:00,0.6736,0.6736,0.6735,0.6735,184800001.0
2007-07-19 22:03:00,0.6735,0.6736,0.6735,0.6736,477599992.0
2007-07-19 22:04:00,0.6736,0.6736,0.6736,0.6736,72000000.0
2007-07-19 22:05:00,0.67347,0.6735,0.67335,0.6735,554500004.0
2007-07-19 22:06:00,0.6736,0.67365,0.6736,0.6736,631999998.0
2007-07-19 22:07:00,0.6736,0.6736,0.67355,0.67355,440399999.0
2007-07-19 22:08:00,0.67355,0.6736,0.67355,0.6736,595399999.0
2007-07-19 22:09:00,0.6736,0.6736,0.6736,0.6736,70400000.0
2007-07-19 22:10:00,0.6736,0.6736,0.6736,0.6736,12000000.0
2007-07-19 22:11:00,0.6736,0.6736,0.6736,0.6736,200799999.0
2007-07-19 22:12:00,0.6736,0.6737,0.6736,0.67365,713499997.0
2007-07-19 22:13:00,0.67365,0.6737,0.6736,0.67365,160900000.0
2007-07-19 22:14:00,0.67351,0.67362,0.67348,0.67362,486699992.0
2007-07-19 22:15:00,0.6736,0.6736,0.6736,0.6736,127800002.0
2007-07-19 22:16:00,0.6736,0.6736,0.67355,0.6736,493999998.0
2007-07-19 22:17:00,0.6736,0.6736,0.6736,0.6736,534799997.0
2007-07-19 22:18:00,0.67355,0.6736,0.67355,0.6736,302700001.0
2007-07-19 22:19:00,0.6736,0.6736,0.6736,0.6736,402999999.0
2007-07-19 22:20:00,0.6736,0.6736,0.6736,0.6736,63200000.0
2007-07-19 22:21:00,0.6736,0.6736,0.6736,0.6736,58400000.0
2007-07-19 22:22:00,0.6736,0.6736,0.6736,0.6736,308900001.0
2007-07-19 22:23:00,0.6736,0.6736,0.6736,0.6736,490399998.0
2007-07-19 22:24:00,0.6736,0.6736,0.6736,0.6736,848199988.0
2007-07-19 22:25:00,0.6736,0.6736,0.67355,0.67355,102400000.0
2007-07-19 22:26:00,0.6736,0.6736,0.6736,0.6736,315200000.0
2007-07-19 22:27:00,0.6736,0.6736,0.67355,0.6736,326500004.0
2007-07-19 22:28:00,0.67355,0.6736,0.67355,0.6736,58400000.0
2007-07-19 22:29:00,0.6736,0.6736,0.67355,0.67355,58400000.0
2007-07-19 22:30:00,0.67355,0.67355,0.67355,0.67355,38400000.0
2007-07-19 22:31:00,0.67355,0.6736,0.67355,0.6736,393199999.0
2007-07-19 22:32:00,0.6736,0.6737,0.6736,0.6736,308800000.0
2007-07-19 22:33:00,0.6736,0.6737,0.67355,0.67355,854199994.0
2007-07-19 22:34:00,0.67355,0.6736,0.67355,0.6736,504600003.0
2007-07-19 22:35:00,0.6736,0.6736,0.67355,0.6736,670200003.0
2007-07-19 22:36:00,0.67355,0.6736,0.67355,0.67355,280599997.0
2007-07-19 22:37:00,0.6736,0.6736,0.67355,0.67355,294599988.0
2007-07-19 22:38:00,0.6736,0.6737,0.6736,0.67365,693600013.0
2007-07-19 22:39:00,0.67365,0.6737,0.67355,0.67365,465100000.0
2007-07-19 22:40:00,0.6735,0.67365,0.6735,0.67353,293900003.0
2007-07-19 22:41:00,0.6737,0.6737,0.6736,0.67365,739100003.0
2007-07-19 22:42:00,0.6737,0.6737,0.67355,0.67355,1032599996.0
2007-07-19 22:43:00,0.67355,0.6736,0.67355,0.6736,469499998.0
2007-07-19 22:44:00,0.6736,0.6737,0.6736,0.6737,149099998.0
2007-07-19 22:45:00,0.6737,0.6737,0.6737,0.6737,44000000.0
2007-07-19 22:46:00,0.6737,0.6737,0.6736,0.6737,113399999.0
2007-07-19 22:47:00,0.67365,0.67375,0.67355,0.6736,810000005.0
2007-07-19 22:48:00,0.6736,0.6736,0.67345,0.6736,847099996.0
2007-07-19 22:49:00,0.67355,0.6736,0.67355,0.6736,822900001.0
2007-07-19 22:50:00,0.6736,0.6736,0.6734,0.6734,432199997.0
2007-07-19 22:51:00,0.67355,0.6737,0.67355,0.6736,929200016.0
2007-07-19 22:52:00,0.67355,0.6737,0.67355,0.6737,317900004.0
2007-07-19 22:53:00,0.6737,0.6737,0.6737,0.6737,52800000.0
2007-07-19 22:54:00,0.6737,0.6737,0.6736,0.6736,124800001.0
2007-07-19 22:55:00,0.6736,0.6737,0.6736,0.6737,282800003.0
2007-07-19 22:56:00,0.6737,0.6738,0.6737,0.67375,849600002.0
2007-07-19 22:57:00,0.6737,0.67375,0.6737,0.67375,176499999.0
2007-07-19 22:58:00,0.67375,0.67375,0.6736,0.6736,448799999.0
2007-07-19 22:59:00,0.6736,0.67375,0.6734,0.6734,1101700010.0
2007-07-19 23:00:00,0.6734,0.6735,0.6734,0.6735,433200004.0
2007-07-19 23:01:00,0.6734,0.6735,0.6734,0.6734,35100000.0
2007-07-19 23:02:00,0.6735,0.6735,0.67335,0.6734,216300002.0
2007-07-19 23:03:00,0.6734,0.6735,0.6734,0.6735,226200001.0
2007-07-19 23:04:00,0.6735,0.6735,0.6734,0.6735,590000006.0
2007-07-19 23:05:00,0.6735,0.6735,0.67335,0.67335,241899999.0
2007-07-19 23:06:00,0.67335,0.6734,0.67335,0.6734,670899996.0
2007-07-19 23:07:00,0.6734,0.6734,0.6734,0.6734,384299989.0
2007-07-19 23:08:00,0.6734,0.6734,0.6734,0.6734,97999998.0
2007-07-19 23:09:00,0.6734,0.6734,0.6734,0.6734,171499995.0
2007-07-19 23:10:00,0.6734,0.6734,0.67335,0.67335,821799990.0
2007-07-19 23:11:00,0.67335,0.6735,0.6733,0.6735,521399998.0
2007-07-19 23:12:00,0.6735,0.6735,0.6733,0.6734,214000001.0
2007-07-19 23:13:00,0.6734,0.6735,0.6734,0.6734,321600007.0
2007-07-19 23:14:00,0.6735,0.6735,0.6734,0.6734,234400000.0
2007-07-19 23:15:00,0.6734,0.67345,0.67335,0.6734,619899997.0
2007-07-19 23:16:00,0.6734,0.67345,0.67325,0.6733,531900001.0
2007-07-19 23:17:00,0.6733,0.67345,0.67325,0.6734,521900000.0
2007-07-19 23:18:00,0.6734,0.6734,0.6733,0.6733,479599993.0
2007-07-19 23:19:00,0.6733,0.6733,0.67325,0.6733,552799994.0
2007-07-19 23:20:00,0.6733,0.6733,0.67325,0.67325,261300002.0
2007-07-19 23:21:00,0.6733,0.6733,0.67305,0.67305,1289099973.0
2007-07-19 23:22:00,0.6731,0.6732,0.67305,0.6732,141500001.0
2007-07-19 23:23:00,0.6732,0.6732,0.6732,0.6732,78400000.0
2007-07-19 23:24:00,0.6732,0.6732,0.6732,0.6732,22400000.0
2007-07-19 23:25:00,0.6732,0.67335,0.6731,0.6732,499700001.0
2007-07-19 23:26:00,0.6732,0.6733,0.67315,0.6732,508300003.0
2007-07-19 23:27:00,0.6732,0.6733,0.6732,0.6732,593800000.0
2007-07-19 23:28:00,0.6732,0.6732,0.6732,0.6732,244700003.0
2007-07-19 23:29:00,0.67315,0.6732,0.6731,0.6731,273299997.0
2007-07-19 23:30:00,0.6731,0.6731,0.6731,0.6731,627500006.0
2007-07-19 23:31:00,0.6731,0.6731,0.67285,0.67295,1194200013.0
2007-07-19 23:32:00,0.673,0.673,0.6729,0.67295,1570600016.0
2007-07-19 23:33:00,0.673,0.6731,0.67295,0.67305,468600008.0
2007-07-19 23:34:00,0.67305,0.6731,0.6729,0.6729,184600006.0
2007-07-19 23:35:00,0.6729,0.6731,0.6729,0.6731,221599994.0
2007-07-19 23:36:00,0.6731,0.6731,0.6731,0.6731,49599998.0
2007-07-19 23:37:00,0.6731,0.6731,0.6731,0.6731,74399997.0
2007-07-19 23:38:00,0.6731,0.6732,0.6731,0.6732,1021299975.0
2007-07-19 23:39:00,0.6732,0.6732,0.6732,0.6732,85599999.0
2007-07-19 23:40:00,0.6732,0.6732,0.6732,0.6732,73899998.0
2007-07-19 23:41:00,0.6732,0.6732,0.6732,0.6732,23200001.0
2007-07-19 23:42:00,0.6732,0.6732,0.6732,0.6732,61600002.0
2007-07-19 23:43:00,0.6732,0.6732,0.6732,0.6732,418400011.0
2007-07-19 23:44:00,0.6732,0.6732,0.6732,0.6732,447200016.0
2007-07-19 23:45:00,0.6732,0.6732,0.6732,0.6732,148799994.0
2007-07-19 23:46:00,0.6732,0.6732,0.6731,0.67315,258099998.0
2007-07-19 23:47:00,0.6732,0.6732,0.6732,0.6732,132000005.0
2007-07-19 23:48:00,0.6732,0.6732,0.67315,0.67315,174399999.0
2007-07-19 23:49:00,0.67315,0.67315,0.67315,0.67315,155199996.0
2007-07-19 23:50:00,0.673,0.67321,0.673,0.6732,300000005.0
2007-07-19 23:51:00,0.6732,0.6732,0.6732,0.6732,46400002.0
2007-07-19 23:52:00,0.6732,0.6732,0.6732,0.6732,92800003.0
2007-07-19 23:53:00,0.6732,0.6732,0.6732,0.6732,213600006.0
2007-07-19 23:54:00,0.67317,0.67321,0.67315,0.67318,245699986.0
2007-07-19 23:55:00,0.6731,0.6732,0.6731,0.6732,120699996.0
2007-07-19 23:56:00,0.6732,0.67322,0.67311,0.6732,722300012.0
2007-07-19 23:57:00,0.6732,0.6732,0.6732,0.6732,28799999.0
2007-07-19 23:58:00,0.6732,0.6732,0.6732,0.6732,132799999.0
2007-07-19 23:59:00,0.67319,0.67321,0.67314,0.67315,504499989.0
2007-07-20 00:00:00,0.6732,0.6732,0.6732,0.6732,128800000.0
2007-07-20 00:01:00,0.6732,0.6732,0.6732,0.6732,56799999.0
2007-07-20 00:02:00,0.6732,0.6733,0.6732,0.6733,245600001.0
2007-07-20 00:03:00,0.6733,0.6733,0.67325,0.6733,118400000.0
2007-07-20 00:04:00,0.6732,0.6733,0.6732,0.6732,42399999.0
2007-07-20 00:05:00,0.6732,0.6732,0.6732,0.6732,415300000.0
2007-07-20 00:06:00,0.6732,0.6732,0.67315,0.6732,290699998.0
2007-07-20 00:07:00,0.6732,0.6732,0.6732,0.6732,175999994.0
2007-07-20 00:08:00,0.6732,0.6732,0.67315,0.6732,124599994.0
2007-07-20 00:09:00,0.6732,0.6732,0.6732,0.6732,170400002.0
2007-07-20 00:10:00,0.6732,0.6732,0.67315,0.6732,159000004.0
2007-07-20 00:11:00,0.6732,0.6732,0.6732,0.6732,117600003.0
2007-07-20 00:12:00,0.6732,0.6732,0.6732,0.6732,188000000.0
2007-07-20 00:13:00,0.6732,0.6732,0.6732,0.6732,110399997.0
2007-07-20 00:14:00,0.6732,0.6732,0.6732,0.6732,64800001.0
2007-07-20 00:15:00,0.6731,0.67323,0.67304,0.67304,342499998.0
2007-07-20 00:16:00,0.6732,0.6732,0.6732,0.6732,135199999.0
2007-07-20 00:17:00,0.67307,0.67313,0.67305,0.6731,235200004.0
2007-07-20 00:18:00,0.6732,0.6733,0.6732,0.6733,47199999.0
2007-07-20 00:19:00,0.67314,0.67322,0.67314,0.6732,523500007.0
2007-07-20 00:20:00,0.67311,0.67322,0.6731,0.67313,1339700009.0
2007-07-20 00:21:00,0.67313,0.67318,0.67313,0.67318,34400000.0
2007-07-20 00:22:00,0.6733,0.6733,0.6732,0.6732,255200002.0
2007-07-20 00:23:00,0.6732,0.6732,0.6732,0.6732,12000000.0
2007-07-20 00:24:00,0.6732,0.6732,0.6732,0.6732,151999999.0
2007-07-20 00:25:00,0.67313,0.67322,0.67313,0.67322,168000000.0
2007-07-20 00:26:00,0.6732,0.6732,0.67315,0.67315,310000002.0
2007-07-20 00:27:00,0.67315,0.6732,0.67315,0.6732,395900000.0
2007-07-20 00:28:00,0.6732,0.6732,0.67315,0.6732,230399997.0
2007-07-20 00:29:00,0.6732,0.6732,0.6732,0.6732,177599993.0
2007-07-20 00:30:00,0.6732,0.6732,0.6732,0.6732,317599993.0
2007-07-20 00:31:00,0.6732,0.6732,0.6732,0.6732,93899997.0
2007-07-20 00:32:00,0.6732,0.6732,0.6732,0.6732,322200001.0
2007-07-20 00:33:00,0.67324,0.67328,0.67319,0.67328,103200000.0
2007-07-20 00:34:00,0.6732,0.6732,0.6732,0.6732,164000005.0
2007-07-20 00:35:00,0.6732,0.6732,0.67315,0.6732,630099989.0
2007-07-20 00:36:00,0.6732,0.6733,0.6732,0.6732,295999999.0
2007-07-20 00:37:00,0.6732,0.6732,0.6732,0.6732,203199996.0
2007-07-20 00:38:00,0.6732,0.6732,0.6732,0.6732,168800004.0
2007-07-20 00:39:00,0.67317,0.67317,0.67306,0.67312,709499991.0
2007-07-20 00:40:00,0.6732,0.6733,0.6732,0.6733,484700009.0
2007-07-20 00:41:00,0.6733,0.6733,0.6733,0.6733,71200001.0
2007-07-20 00:42:00,0.67327,0.67338,0.67327,0.67338,26400000.0
2007-07-20 00:43:00,0.6733,0.6733,0.67325,0.67325,680699999.0
2007-07-20 00:44:00,0.6733,0.6734,0.67325,0.67335,1034699979.0
2007-07-20 00:45:00,0.6734,0.6734,0.6734,0.6734,54399998.0
2007-07-20 00:46:00,0.6734,0.6734,0.6734,0.6734,643199984.0
2007-07-20 00:47:00,0.6734,0.6734,0.6734,0.6734,270399993.0
2007-07-20 00:48:00,0.6734,0.6734,0.6734,0.6734,100799999.0
2007-07-20 00:49:00,0.6734,0.6734,0.6734,0.6734,368799995.0
2007-07-20 00:50:00,0.6734,0.6734,0.6734,0.6734,212799999.0
2007-07-20 00:51:00,0.6734,0.6734,0.6733,0.6734,899700001.0
2007-07-20 00:52:00,0.6734,0.6734,0.67335,0.6734,832799999.0
2007-07-20 00:53:00,0.6734,0.6734,0.6734,0.6734,654400002.0
2007-07-20 00:54:00,0.6734,0.6734,0.6734,0.6734,555299999.0
2007-07-20 00:55:00,0.6734,0.6734,0.67335,0.6734,406899997.0
2007-07-20 00:56:00,0.6734,0.6734,0.6734,0.6734,28800000.0
2007-07-20 00:57:00,0.6734,0.6734,0.6734,0.6734,263200000.0
2007-07-20 00:58:00,0.6734,0.6734,0.6734,0.6734,162400000.0
2007-07-20 00:59:00,0.6734,0.6734,0.67335,0.6734,76800000.0
2007-07-20 01:00:00,0.6734,0.6736,0.6734,0.6735,1405500004.0
2007-07-20 01:01:00,0.67355,0.6736,0.6735,0.6735,328500010.0
2007-07-20 01:02:00,0.6735,0.67355,0.67335,0.6735,676700001.0
2007-07-20 01:03:00,0.6735,0.6735,0.67345,0.67345,441599998.0
2007-07-20 01:04:00,0.6735,0.6735,0.6735,0.6735,109599998.0
2007-07-20 01:05:00,0.6735,0.6735,0.6735,0.6735,115200001.0
2007-07-20 01:06:00,0.6735,0.6736,0.67345,0.6736,1552300004.0
2007-07-20 01:07:00,0.6736,0.6736,0.67355,0.67355,138400000.0
2007-07-20 01:08:00,0.6736,0.6736,0.67355,0.67355,36000000.0
2007-07-20 01:09:00,0.67355,0.67355,0.67355,0.67355,8000000.0
2007-07-20 01:10:00,0.67355,0.6736,0.67355,0.6736,170399997.0
2007-07-20 01:11:00,0.6736,0.6736,0.6736,0.6736,320799986.0
2007-07-20 01:12:00,0.6736,0.6736,0.6736,0.6736,323999985.0
2007-07-20 01:13:00,0.6736,0.6737,0.67355,0.6737,635099989.0
2007-07-20 01:14:00,0.6737,0.6737,0.6737,0.6737,14400000.0
2007-07-20 01:15:00,0.6736,0.6736,0.67353,0.67359,178700001.0
2007-07-20 01:16:00,0.6737,0.6737,0.6736,0.6736,457599996.0
2007-07-20 01:17:00,0.6736,0.6736,0.6736,0.6736,481599988.0
2007-07-20 01:18:00,0.6736,0.6736,0.6736,0.6736,152799999.0
2007-07-20 01:19:00,0.6736,0.6736,0.6736,0.6736,79200001.0
2007-07-20 01:20:00,0.6736,0.6736,0.6736,0.6736,305600003.0
2007-07-20 01:21:00,0.6736,0.6736,0.67355,0.67355,1442199989.0
2007-07-20 01:22:00,0.6736,0.6736,0.67355,0.67355,186200003.0
2007-07-20 01:23:00,0.6736,0.6736,0.6736,0.6736,395999995.0
2007-07-20 01:24:00,0.6736,0.6736,0.6736,0.6736,376000000.0
2007-07-20 01:25:00,0.6736,0.6736,0.6736,0.6736,353599988.0
2007-07-20 01:26:00,0.6736,0.6736,0.6736,0.6736,155999995.0
2007-07-20 01:27:00,0.67365,0.67365,0.67355,0.67355,91199997.0
2007-07-20 01:28:00,0.6736,0.67365,0.6736,0.6736,165599996.0
2007-07-20 01:29:00,0.6736,0.67365,0.67355,0.67355,336799992.0
2007-07-20 01:30:00,0.6736,0.6736,0.67355,0.67355,454399996.0
2007-07-20 01:31:00,0.67355,0.67365,0.67355,0.67355,685799997.0
2007-07-20 01:32:00,0.6736,0.6736,0.67355,0.6736,869399996.0
2007-07-20 01:33:00,0.6736,0.6736,0.6736,0.6736,348800001.0
2007-07-20 01:34:00,0.6736,0.6736,0.6736,0.6736,187200000.0
2007-07-20 01:35:00,0.6736,0.6736,0.6736,0.6736,30400000.0
2007-07-20 01:36:00,0.6736,0.6736,0.6736,0.6736,30400000.0
2007-07-20 01:37:00,0.6736,0.6736,0.6736,0.6736,30400000.0
2007-07-20 01:38:00,0.6736,0.6736,0.6736,0.6736,11200000.0
2007-07-20 01:39:00,0.6736,0.6736,0.67355,0.67355,78900000.0
2007-07-20 01:40:00,0.6736,0.6736,0.6735,0.6735,56800002.0
2007-07-20 01:41:00,0.67355,0.67355,0.67345,0.6735,680899995.0
2007-07-20 01:42:00,0.6735,0.67355,0.6735,0.67355,247200000.0
2007-07-20 01:43:00,0.67355,0.67355,0.67355,0.67355,25100000.0
2007-07-20 01:44:00,0.67355,0.67355,0.67355,0.67355,9600000.0
2007-07-20 01:45:00,0.67355,0.67355,0.67355,0.67355,2400000.0
2007-07-20 01:46:00,0.67355,0.67355,0.6735,0.6735,50400002.0
2007-07-20 01:47:00,0.67355,0.67355,0.67335,0.67345,582099995.0
2007-07-20 01:48:00,0.6735,0.6735,0.6735,0.6735,56000000.0
2007-07-20 01:49:00,0.6735,0.6735,0.6735,0.6735,86400000.0
2007-07-20 01:50:00,0.6735,0.6735,0.6735,0.6735,290399996.0
2007-07-20 01:51:00,0.6735,0.6735,0.6735,0.6735,428799993.0
2007-07-20 01:52:00,0.6735,0.6735,0.6735,0.6735,247200006.0
2007-07-20 01:53:00,0.6735,0.6735,0.6735,0.6735,340000006.0
2007-07-20 01:54:00,0.6735,0.6736,0.67345,0.67345,1387199997.0
2007-07-20 01:55:00,0.6735,0.6736,0.6735,0.6735,709599992.0
2007-07-20 01:56:00,0.6736,0.6736,0.6735,0.6736,933200018.0
2007-07-20 01:57:00,0.6736,0.6736,0.67345,0.6736,933200018.0
2007-07-20 01:58:00,0.6736,0.6736,0.67345,0.67345,456000003.0
2007-07-20 01:59:00,0.6735,0.6736,0.67345,0.67355,574499996.0
2007-07-20 02:00:00,0.6736,0.6736,0.67345,0.6735,504700006.0
2007-07-20 02:01:00,0.6735,0.6736,0.6735,0.6735,209400002.0
2007-07-20 02:02:00,0.67355,0.6736,0.67355,0.6736,40800000.0
2007-07-20 02:03:00,0.67345,0.67348,0.67321,0.67321,950300031.0
2007-07-20 02:04:00,0.6736,0.6736,0.6736,0.6736,208000003.0
2007-07-20 02:05:00,0.67339,0.67343,0.67326,0.6733,385500008.0
2007-07-20 02:06:00,0.6736,0.6736,0.67355,0.6736,231600000.0
2007-07-20 02:07:00,0.6736,0.6736,0.67355,0.67355,95500000.0
2007-07-20 02:08:00,0.6736,0.6736,0.6735,0.6735,81399998.0
2007-07-20 02:09:00,0.6735,0.6736,0.6735,0.67355,101500002.0
2007-07-20 02:10:00,0.67355,0.6736,0.67355,0.6736,275099999.0
2007-07-20 02:11:00,0.67355,0.6736,0.67355,0.6736,563900004.0
2007-07-20 02:12:00,0.6736,0.6736,0.67355,0.6736,479200001.0
2007-07-20 02:13:00,0.6736,0.6736,0.6736,0.6736,772100010.0
2007-07-20 02:14:00,0.6736,0.6736,0.67345,0.67345,398099996.0
2007-07-20 02:15:00,0.6735,0.67355,0.6735,0.67355,56599999.0
2007-07-20 02:16:00,0.67355,0.67355,0.6735,0.6735,54200000.0
2007-07-20 02:17:00,0.67355,0.67355,0.6735,0.6735,183500004.0
2007-07-20 02:18:00,0.6735,0.6736,0.6735,0.6735,435200008.0
2007-07-20 02:19:00,0.6735,0.6735,0.6735,0.6735,67200000.0
2007-07-20 02:20:00,0.6735,0.6735,0.67345,0.6735,395199994.0
2007-07-20 02:21:00,0.6735,0.6735,0.6735,0.6735,84599998.0
2007-07-20 02:22:00,0.6735,0.6735,0.6735,0.6735,78199996.0
2007-07-20 02:23:00,0.6735,0.6735,0.6735,0.6735,133299994.0
2007-07-20 02:24:00,0.6735,0.6735,0.6735,0.6735,142099998.0
2007-07-20 02:25:00,0.6735,0.6735,0.6735,0.6735,232299999.0
2007-07-20 02:26:00,0.6735,0.6736,0.67345,0.6735,433799998.0
2007-07-20 02:27:00,0.6735,0.6735,0.6735,0.6735,42299999.0
2007-07-20 02:28:00,0.6735,0.6735,0.6735,0.6735,154799999.0
2007-07-20 02:29:00,0.6735,0.6735,0.6735,0.6735,423000005.0
2007-07-20 02:30:00,0.6735,0.6735,0.67345,0.6735,236999997.0
2007-07-20 02:31:00,0.6735,0.6735,0.6735,0.6735,269000005.0
2007-07-20 02:32:00,0.6735,0.6735,0.6735,0.6735,245799999.0
2007-07-20 02:33:00,0.6733,0.67341,0.67323,0.6733,374000003.0
2007-07-20 02:34:00,0.6735,0.6735,0.6735,0.6735,216099994.0
2007-07-20 02:35:00,0.6735,0.6735,0.67345,0.67345,295399996.0
2007-07-20 02:36:00,0.6735,0.6735,0.6735,0.6735,127199995.0
2007-07-20 02:37:00,0.6735,0.6735,0.6735,0.6735,467199986.0
2007-07-20 02:38:00,0.6735,0.6735,0.6735,0.6735,288799995.0
2007-07-20 02:39:00,0.6735,0.6735,0.6735,0.6735,182899997.0
2007-07-20 02:40:00,0.6735,0.6735,0.6735,0.6735,284700003.0
2007-07-20 02:41:00,0.6735,0.6735,0.6735,0.6735,248200004.0
2007-07-20 02:42:00,0.6735,0.6735,0.6735,0.6735,55000000.0
2007-07-20 02:43:00,0.6735,0.6735,0.6735,0.6735,691600013.0
2007-07-20 02:44:00,0.6735,0.67355,0.6735,0.6735,735899992.0
2007-07-20 02:45:00,0.6735,0.6735,0.67345,0.6735,854299997.0
2007-07-20 02:46:00,0.6735,0.6735,0.6735,0.6735,516900002.0
2007-07-20 02:47:00,0.6735,0.6735,0.67345,0.67345,135200000.0
2007-07-20 02:48:00,0.67345,0.6735,0.67345,0.6735,639299999.0
2007-07-20 02:49:00,0.6735,0.6735,0.6735,0.6735,989400007.0
2007-07-20 02:50:00,0.6735,0.6735,0.6735,0.6735,435199987.0
2007-07-20 02:51:00,0.6735,0.6735,0.6735,0.6735,108799998.0
2007-07-20 02:52:00,0.6735,0.6735,0.6735,0.6735,309100002.0
2007-07-20 02:53:00,0.6735,0.6735,0.6735,0.6735,836200004.0
2007-07-20 02:54:00,0.6735,0.6735,0.67345,0.6735,132800000.0
2007-07-20 02:55:00,0.6735,0.6735,0.6734,0.67345,1406499987.0
2007-07-20 02:56:00,0.67345,0.6735,0.6734,0.67345,2133200008.0
2007-07-20 02:57:00,0.6735,0.6735,0.67345,0.67345,717099993.0
2007-07-20 02:58:00,0.6735,0.6735,0.6735,0.6735,433499990.0
2007-07-20 02:59:00,0.6735,0.6735,0.6735,0.6735,296999995.0
2007-07-20 03:00:00,0.6735,0.6735,0.67345,0.6735,375000000.0
2007-07-20 03:01:00,0.6735,0.6735,0.67345,0.67345,386699996.0
2007-07-20 03:02:00,0.6735,0.6735,0.67345,0.67345,333799997.0
2007-07-20 03:03:00,0.67345,0.67345,0.6734,0.67345,292800004.0
2007-07-20 03:04:00,0.67345,0.67345,0.67335,0.6734,1640500018.0
2007-07-20 03:05:00,0.6734,0.6735,0.6734,0.6735,331999999.0
2007-07-20 03:06:00,0.6735,0.6735,0.6734,0.67345,186399996.0
2007-07-20 03:07:00,0.6731,0.67335,0.6731,0.67325,872200000.0
2007-07-20 03:08:00,0.67342,0.67342,0.67331,0.67331,199600001.0
2007-07-20 03:09:00,0.6734,0.6734,0.67335,0.6734,617399999.0
2007-07-20 03:10:00,0.67335,0.6734,0.6733,0.67335,215499998.0
2007-07-20 03:11:00,0.67335,0.67335,0.67315,0.67325,1932700020.0
2007-07-20 03:12:00,0.67325,0.6733,0.6732,0.6733,630699998.0
2007-07-20 03:13:00,0.6733,0.6734,0.6733,0.67335,382299997.0
2007-07-20 03:14:00,0.67335,0.67335,0.6733,0.67335,73599998.0
2007-07-20 03:15:00,0.67335,0.67335,0.67325,0.67325,633399988.0
2007-07-20 03:16:00,0.67325,0.67325,0.6732,0.6732,473500000.0
2007-07-20 03:17:00,0.67325,0.67325,0.67325,0.67325,19200000.0
2007-07-20 03:18:00,0.6733,0.6733,0.67325,0.67325,56800000.0
2007-07-20 03:19:00,0.67325,0.67325,0.6732,0.6732,218999998.0
2007-07-20 03:20:00,0.67325,0.67325,0.6732,0.6732,521000003.0
2007-07-20 03:21:00,0.6732,0.6732,0.67315,0.67315,380000000.0
2007-07-20 03:22:00,0.6732,0.6732,0.6732,0.6732,130600003.0
2007-07-20 03:23:00,0.6732,0.6732,0.6732,0.6732,195200001.0
2007-07-20 03:24:00,0.6732,0.6732,0.67315,0.67315,347399992.0
2007-07-20 03:25:00,0.6732,0.6733,0.67315,0.67325,484999997.0
2007-07-20 03:26:00,0.67325,0.6733,0.67315,0.6732,832100005.0
2007-07-20 03:27:00,0.67312,0.67318,0.67312,0.67318,153300000.0
2007-07-20 03:28:00,0.67325,0.6733,0.67325,0.6733,110299999.0
2007-07-20 03:29:00,0.6733,0.67335,0.6733,0.67335,748000004.0
2007-07-20 03:30:00,0.6733,0.67335,0.67325,0.67335,985500000.0
2007-07-20 03:31:00,0.6733,0.6733,0.6733,0.6733,514000000.0
2007-07-20 03:32:00,0.6733,0.6734,0.6733,0.6734,109000001.0
2007-07-20 03:33:00,0.6734,0.6734,0.6733,0.67335,581600009.0
2007-07-20 03:34:00,0.67323,0.67326,0.67322,0.67322,153899997.0
2007-07-20 03:35:00,0.6733,0.6733,0.67325,0.6733,1475700022.0
2007-07-20 03:36:00,0.6733,0.6733,0.67325,0.6733,1883399976.0
2007-07-20 03:37:00,0.6733,0.6733,0.6733,0.6733,734699987.0
2007-07-20 03:38:00,0.6733,0.6733,0.6733,0.6733,176000000.0
2007-07-20 03:39:00,0.6733,0.6733,0.6732,0.67325,567899996.0
2007-07-20 03:40:00,0.6733,0.6733,0.6733,0.6733,793699993.0
2007-07-20 03:41:00,0.6733,0.6733,0.6733,0.6733,256299999.0
2007-07-20 03:42:00,0.6733,0.6733,0.6733,0.6733,161899997.0
2007-07-20 03:43:00,0.6732,0.67322,0.6732,0.67322,563999998.0
2007-07-20 03:44:00,0.6733,0.67335,0.6733,0.6733,261300004.0
2007-07-20 03:45:00,0.67335,0.6734,0.67325,0.67325,711699999.0
2007-07-20 03:46:00,0.6733,0.6733,0.67325,0.6733,335799996.0
2007-07-20 03:47:00,0.6733,0.6733,0.6732,0.67325,393699997.0
2007-07-20 03:48:00,0.67325,0.67325,0.6732,0.67325,598600003.0
2007-07-20 03:49:00,0.67325,0.67325,0.67325,0.67325,54500000.0
2007-07-20 03:50:00,0.67325,0.6733,0.6732,0.67325,334799995.0
2007-07-20 03:51:00,0.6733,0.6733,0.6733,0.6733,176099997.0
2007-07-20 03:52:00,0.6733,0.6733,0.6733,0.6733,194299999.0
2007-07-20 03:53:00,0.6733,0.6733,0.6732,0.6732,687600002.0
2007-07-20 03:54:00,0.6732,0.6733,0.67315,0.67325,1205900008.0
2007-07-20 03:55:00,0.6733,0.67335,0.67325,0.67325,1622899995.0
2007-07-20 03:56:00,0.67325,0.6734,0.67325,0.67335,671700002.0
2007-07-20 03:57:00,0.67335,0.6735,0.67335,0.67345,903900007.0
2007-07-20 03:58:00,0.6734,0.67345,0.6734,0.67345,651299998.0
2007-07-20 03:59:00,0.67345,0.67345,0.6734,0.67345,610799994.0
2007-07-20 04:00:00,0.6734,0.6735,0.67335,0.6734,523300007.0
2007-07-20 04:01:00,0.6734,0.6734,0.6734,0.6734,329299994.0
2007-07-20 04:02:00,0.6734,0.6734,0.67325,0.6733,876899989.0
2007-07-20 04:03:00,0.6733,0.6733,0.6733,0.6733,429499990.0
2007-07-20 04:04:00,0.6733,0.6733,0.67325,0.6733,348500001.0
2007-07-20 04:05:00,0.6733,0.67335,0.6733,0.67335,574099997.0
2007-07-20 04:06:00,0.67335,0.67335,0.67325,0.6733,825899994.0
2007-07-20 04:07:00,0.6733,0.6733,0.6733,0.6733,304700005.0
2007-07-20 04:08:00,0.6733,0.6733,0.6733,0.6733,8000000.0
2007-07-20 04:09:00,0.6733,0.6733,0.67325,0.6733,82900000.0
2007-07-20 04:10:00,0.6733,0.67335,0.67325,0.6733,679299991.0
2007-07-20 04:11:00,0.6733,0.6733,0.67325,0.6733,626199990.0
2007-07-20 04:12:00,0.6733,0.6733,0.6733,0.6733,630699992.0
2007-07-20 04:13:00,0.6733,0.6733,0.67325,0.6733,1132299997.0
2007-07-20 04:14:00,0.6733,0.67335,0.6733,0.6733,348099988.0
2007-07-20 04:15:00,0.6733,0.6734,0.6733,0.6733,244699995.0
2007-07-20 04:16:00,0.6733,0.6733,0.67325,0.6733,1259300012.0
2007-07-20 04:17:00,0.6733,0.6733,0.6733,0.6733,576199982.0
2007-07-20 04:18:00,0.6733,0.6733,0.6733,0.6733,301599999.0
2007-07-20 04:19:00,0.6733,0.6733,0.67325,0.67325,307400002.0
2007-07-20 04:20:00,0.67325,0.67335,0.67325,0.6733,1347999999.0
2007-07-20 04:21:00,0.6733,0.6733,0.6733,0.6733,311100001.0
2007-07-20 04:22:00,0.6733,0.6733,0.67325,0.67325,1178700023.0
2007-07-20 04:23:00,0.67325,0.6733,0.67325,0.6733,57300001.0
2007-07-20 04:24:00,0.6733,0.6733,0.6733,0.6733,309700001.0
2007-07-20 04:25:00,0.6733,0.6733,0.6733,0.6733,304400000.0
2007-07-20 04:26:00,0.6733,0.6733,0.6732,0.67325,1334199998.0
2007-07-20 04:27:00,0.6733,0.6733,0.67325,0.6733,1156499985.0
2007-07-20 04:28:00,0.6733,0.6733,0.6733,0.6733,972799979.0
2007-07-20 04:29:00,0.6733,0.6733,0.6732,0.67325,1079600018.0
2007-07-20 04:30:00,0.6733,0.6733,0.67315,0.6732,1102100012.0
2007-07-20 04:31:00,0.6732,0.6733,0.6732,0.6733,152000000.0
2007-07-20 04:32:00,0.6733,0.6733,0.6733,0.6733,26400000.0
2007-07-20 04:33:00,0.6733,0.6733,0.67325,0.67325,74300000.0
2007-07-20 04:34:00,0.67325,0.6733,0.67325,0.6733,320700001.0
2007-07-20 04:35:00,0.6733,0.6733,0.67325,0.6733,238600003.0
2007-07-20 04:36:00,0.6733,0.67335,0.67315,0.67335,393299997.0
2007-07-20 04:37:00,0.67335,0.6734,0.67335,0.6734,492500003.0
2007-07-20 04:38:00,0.6734,0.6734,0.67335,0.67335,197400000.0
2007-07-20 04:39:00,0.6734,0.6734,0.6734,0.6734,1199600003.0
2007-07-20 04:40:00,0.67335,0.6734,0.67335,0.6734,1263499995.0
2007-07-20 04:41:00,0.6734,0.6734,0.6734,0.6734,1122999992.0
2007-07-20 04:42:00,0.6734,0.6734,0.6734,0.6734,6400000.0
2007-07-20 04:43:00,0.6734,0.6734,0.6734,0.6734,76800000.0
2007-07-20 04:44:00,0.6734,0.6734,0.6734,0.6734,73599997.0
2007-07-20 04:45:00,0.6734,0.6734,0.6734,0.6734,79999999.0
2007-07-20 04:46:00,0.6734,0.6734,0.67335,0.6734,102999999.0
2007-07-20 04:47:00,0.6734,0.6734,0.6734,0.6734,33599999.0
2007-07-20 04:48:00,0.6734,0.6734,0.6734,0.6734,22400000.0
2007-07-20 04:49:00,0.6734,0.6734,0.6734,0.6734,68800000.0
2007-07-20 04:50:00,0.6734,0.6734,0.6734,0.6734,22400000.0
2007-07-20 04:51:00,0.6734,0.6734,0.6734,0.6734,36000000.0
2007-07-20 04:52:00,0.6734,0.6734,0.6733,0.6734,414100000.0
2007-07-20 04:53:00,0.67335,0.6734,0.6733,0.6734,153800002.0
2007-07-20 04:54:00,0.6734,0.6734,0.67335,0.67335,29500000.0
2007-07-20 04:55:00,0.6733,0.6733,0.6733,0.6733,488999980.0
2007-07-20 04:56:00,0.6733,0.67335,0.6733,0.67335,602800001.0
2007-07-20 04:57:00,0.67335,0.67335,0.6733,0.6733,374400008.0
2007-07-20 04:58:00,0.6733,0.6733,0.6733,0.6733,432600008.0
2007-07-20 04:59:00,0.6733,0.67335,0.6733,0.6733,1635599976.0
2007-07-20 05:00:00,0.6733,0.67335,0.67325,0.6733,906100000.0
2007-07-20 05:01:00,0.6733,0.6733,0.6733,0.6733,758899995.0
2007-07-20 05:02:00,0.6733,0.6733,0.67325,0.6733,220400009.0
2007-07-20 05:03:00,0.6733,0.6733,0.6733,0.6733,27200001.0
2007-07-20 05:04:00,0.6733,0.67335,0.67325,0.6733,1105600002.0
2007-07-20 05:05:00,0.6734,0.6734,0.6733,0.6733,373600003.0
2007-07-20 05:06:00,0.67312,0.67331,0.67305,0.67331,373600003.0
2007-07-20 05:07:00,0.6734,0.6734,0.6733,0.6734,391000001.0
2007-07-20 05:08:00,0.6734,0.6734,0.67335,0.67335,221000000.0
2007-07-20 05:09:00,0.6734,0.6734,0.67335,0.6734,575500003.0
2007-07-20 05:10:00,0.6734,0.6734,0.6734,0.6734,236000000.0
2007-07-20 05:11:00,0.6734,0.6734,0.67335,0.6734,138100000.0
2007-07-20 05:12:00,0.6734,0.6734,0.6734,0.6734,145600000.0
2007-07-20 05:13:00,0.6734,0.6734,0.6733,0.6734,145900001.0
2007-07-20 05:14:00,0.6734,0.6734,0.6733,0.6733,365099993.0
2007-07-20 05:15:00,0.67335,0.67335,0.67335,0.67335,23900000.0
2007-07-20 05:16:00,0.67335,0.67335,0.67325,0.6733,671800000.0
2007-07-20 05:17:00,0.67335,0.67335,0.6733,0.6733,195900001.0
2007-07-20 05:18:00,0.67335,0.67335,0.6733,0.67335,430999995.0
2007-07-20 05:19:00,0.6733,0.6734,0.6733,0.6734,161900001.0
2007-07-20 05:20:00,0.6734,0.6734,0.67335,0.67335,83000000.0
2007-07-20 05:21:00,0.6734,0.6734,0.67335,0.67335,110100000.0
2007-07-20 05:22:00,0.67335,0.6734,0.67335,0.67335,111000000.0
2007-07-20 05:23:00,0.6734,0.6734,0.67335,0.67335,147800000.0
2007-07-20 05:24:00,0.67335,0.6734,0.6733,0.6733,890100008.0
2007-07-20 05:25:00,0.6733,0.6733,0.67325,0.67325,585299990.0
2007-07-20 05:26:00,0.6733,0.6733,0.6733,0.6733,42200000.0
2007-07-20 05:27:00,0.6733,0.6733,0.6733,0.6733,100000000.0
2007-07-20 05:28:00,0.6733,0.6733,0.6733,0.6733,148300000.0
2007-07-20 05:29:00,0.6733,0.6733,0.67325,0.6733,413699996.0
2007-07-20 05:30:00,0.6733,0.6733,0.6733,0.6733,35099998.0
2007-07-20 05:31:00,0.6733,0.6733,0.6733,0.6733,260100003.0
2007-07-20 05:32:00,0.6733,0.67335,0.6733,0.6733,725199989.0
2007-07-20 05:33:00,0.6733,0.6733,0.67325,0.67325,601399996.0
2007-07-20 05:34:00,0.6733,0.6733,0.6733,0.6733,256199999.0
2007-07-20 05:35:00,0.6733,0.6734,0.6733,0.6733,1615000004.0
2007-07-20 05:36:00,0.6733,0.6733,0.6733,0.6733,1192300010.0
2007-07-20 05:37:00,0.6733,0.6733,0.67325,0.67325,947199996.0
2007-07-20 05:38:00,0.6733,0.6734,0.6733,0.6734,399999999.0
2007-07-20 05:39:00,0.6734,0.6734,0.67335,0.6734,360300003.0
2007-07-20 05:40:00,0.6734,0.6734,0.6734,0.6734,18400000.0
2007-07-20 05:41:00,0.6734,0.6734,0.6733,0.6733,972399991.0
2007-07-20 05:42:00,0.6733,0.6733,0.6733,0.6733,805599988.0
2007-07-20 05:43:00,0.6733,0.6734,0.67325,0.67325,881199991.0
2007-07-20 05:44:00,0.67325,0.6733,0.67325,0.67325,760200008.0
2007-07-20 05:45:00,0.6733,0.6733,0.6733,0.6733,1512999950.0
2007-07-20 05:46:00,0.6733,0.6733,0.6733,0.6733,620799998.0
2007-07-20 05:47:00,0.6733,0.6733,0.6733,0.6733,69599999.0
2007-07-20 05:48:00,0.6733,0.6733,0.67325,0.67325,251599997.0
2007-07-20 05:49:00,0.6733,0.6733,0.6733,0.6733,83899998.0
2007-07-20 05:50:00,0.6733,0.6733,0.6733,0.6733,71999998.0
2007-07-20 05:51:00,0.6733,0.6733,0.67325,0.67325,248300000.0
2007-07-20 05:52:00,0.67325,0.6733,0.67325,0.67325,223999997.0
2007-07-20 05:53:00,0.6733,0.6733,0.67325,0.6733,385399996.0
2007-07-20 05:54:00,0.6733,0.6733,0.6733,0.6733,44800000.0
2007-07-20 05:55:00,0.67324,0.67324,0.67315,0.67315,310400003.0
2007-07-20 05:56:00,0.67326,0.67329,0.67326,0.67329,63999998.0
2007-07-20 05:57:00,0.6733,0.6733,0.67325,0.67325,382999995.0
2007-07-20 05:58:00,0.67314,0.67328,0.67314,0.67325,427200000.0
2007-07-20 05:59:00,0.6733,0.6733,0.67325,0.67325,328599996.0
2007-07-20 06:00:00,0.67325,0.6733,0.67325,0.6733,742400001.0
2007-07-20 06:01:00,0.6733,0.6733,0.6733,0.6733,152099998.0
2007-07-20 06:02:00,0.6733,0.6733,0.67325,0.6733,690399986.0
2007-07-20 06:03:00,0.6733,0.6733,0.6733,0.6733,1184799994.0
2007-07-20 06:04:00,0.6733,0.6733,0.6733,0.6733,508800004.0
2007-07-20 06:05:00,0.6733,0.6733,0.6733,0.6733,201400002.0
2007-07-20 06:06:00,0.6733,0.6733,0.6733,0.6733,229200006.0
2007-07-20 06:07:00,0.6733,0.6733,0.6733,0.6733,191800004.0
2007-07-20 06:08:00,0.6733,0.6733,0.6733,0.6733,66800002.0
2007-07-20 06:09:00,0.6733,0.6733,0.6733,0.6733,127499997.0
2007-07-20 06:10:00,0.6733,0.6733,0.6733,0.6733,548800014.0
2007-07-20 06:11:00,0.6733,0.6733,0.6733,0.6733,35799999.0
2007-07-20 06:12:00,0.6733,0.6733,0.6733,0.6733,33400002.0
2007-07-20 06:13:00,0.67317,0.67334,0.67317,0.67327,466500007.0
2007-07-20 06:14:00,0.6733,0.6733,0.6733,0.6733,354600010.0
2007-07-20 06:15:00,0.6733,0.6733,0.6733,0.6733,169099998.0
2007-07-20 06:16:00,0.6733,0.6733,0.6733,0.6733,354999997.0
2007-07-20 06:17:00,0.6733,0.67335,0.67325,0.6733,722800014.0
2007-07-20 06:18:00,0.67335,0.67335,0.6733,0.67335,180600004.0
2007-07-20 06:19:00,0.6734,0.6734,0.6733,0.6733,201000000.0
2007-07-20 06:20:00,0.67335,0.6734,0.67335,0.6734,520100000.0
2007-07-20 06:21:00,0.6734,0.6734,0.6734,0.6734,220000000.0
2007-07-20 06:22:00,0.6734,0.6734,0.67335,0.6734,206099999.0
2007-07-20 06:23:00,0.6734,0.6734,0.6733,0.67335,681800001.0
2007-07-20 06:24:00,0.67335,0.6734,0.67335,0.6734,568799999.0
2007-07-20 06:25:00,0.67332,0.67335,0.67332,0.67335,207000000.0
2007-07-20 06:26:00,0.6734,0.6734,0.67335,0.6734,196900000.0
2007-07-20 06:27:00,0.6734,0.6734,0.67335,0.6734,323900000.0
2007-07-20 06:28:00,0.6734,0.6734,0.67335,0.6734,28000000.0
2007-07-20 06:29:00,0.6734,0.6734,0.6734,0.6734,16000000.0
2007-07-20 06:30:00,0.67335,0.6734,0.67335,0.6734,341600000.0
2007-07-20 06:31:00,0.6732,0.67331,0.67319,0.67331,49000000.0
2007-07-20 06:32:00,0.6734,0.6734,0.6734,0.6734,28800000.0
2007-07-20 06:33:00,0.67328,0.67328,0.67322,0.67322,11800000.0
2007-07-20 06:34:00,0.6734,0.6734,0.6734,0.6734,66400000.0
2007-07-20 06:35:00,0.6734,0.6734,0.67335,0.67335,52000000.0
2007-07-20 06:36:00,0.6734,0.6734,0.6734,0.6734,60800000.0
2007-07-20 06:37:00,0.67335,0.6734,0.67335,0.67335,26400000.0
2007-07-20 06:38:00,0.67335,0.6734,0.6733,0.6734,605799990.0
2007-07-20 06:39:00,0.6734,0.6734,0.6733,0.67335,97699999.0
2007-07-20 06:40:00,0.6734,0.6734,0.67335,0.6734,196000000.0
2007-07-20 06:41:00,0.6734,0.6734,0.6734,0.6734,184599998.0
2007-07-20 06:42:00,0.6734,0.6734,0.67335,0.67335,218800002.0
2007-07-20 06:43:00,0.6734,0.6734,0.6733,0.6734,159000001.0
2007-07-20 06:44:00,0.6734,0.6734,0.67335,0.6734,71100000.0
2007-07-20 06:45:00,0.6734,0.6734,0.6733,0.6734,390399994.0
2007-07-20 06:46:00,0.6734,0.6734,0.6734,0.6734,128800000.0
2007-07-20 06:47:00,0.6734,0.67345,0.6733,0.6733,1312099982.0
2007-07-20 06:48:00,0.6733,0.6733,0.6733,0.6733,268099999.0
2007-07-20 06:49:00,0.6733,0.6733,0.6733,0.6733,88599998.0
2007-07-20 06:50:00,0.6733,0.6733,0.6733,0.6733,53500000.0
2007-07-20 06:51:00,0.6733,0.6733,0.6733,0.6733,36800000.0
2007-07-20 06:52:00,0.6733,0.6733,0.6733,0.6733,22400000.0
2007-07-20 06:53:00,0.6733,0.6733,0.6733,0.6733,89600000.0
2007-07-20 06:54:00,0.6733,0.67335,0.6733,0.6733,887200000.0
2007-07-20 06:55:00,0.67335,0.6734,0.67325,0.67335,751700000.0
2007-07-20 06:56:00,0.67335,0.67335,0.67335,0.67335,12600000.0
2007-07-20 06:57:00,0.6733,0.67335,0.6733,0.67335,626099982.0
2007-07-20 06:58:00,0.67335,0.67335,0.6733,0.67335,495900002.0
2007-07-20 06:59:00,0.67335,0.67335,0.67335,0.67335,4000000.0
2007-07-20 07:00:00,0.6734,0.6734,0.6733,0.67335,149000001.0
2007-07-20 07:01:00,0.6733,0.6734,0.67325,0.6734,695500007.0
2007-07-20 07:02:00,0.6734,0.6734,0.67325,0.6733,603800013.0
2007-07-20 07:03:00,0.6734,0.6734,0.67335,0.6734,135200000.0
2007-07-20 07:04:00,0.6734,0.6734,0.67335,0.67335,52800000.0
2007-07-20 07:05:00,0.6734,0.6734,0.67325,0.6733,616900002.0
2007-07-20 07:06:00,0.6733,0.6734,0.67325,0.67325,384100001.0
2007-07-20 07:07:00,0.6733,0.6734,0.67325,0.6733,906999990.0
2007-07-20 07:08:00,0.6733,0.6733,0.67325,0.6733,1402999997.0
2007-07-20 07:09:00,0.6733,0.6733,0.67315,0.6732,1900099983.0
2007-07-20 07:10:00,0.6732,0.6732,0.6732,0.6732,991299992.0
2007-07-20 07:11:00,0.6732,0.6732,0.67315,0.6732,913300017.0
2007-07-20 07:12:00,0.6732,0.6733,0.67315,0.67315,1464800050.0
2007-07-20 07:13:00,0.67315,0.6733,0.67315,0.6733,1534299993.0
2007-07-20 07:14:00,0.6733,0.67335,0.67325,0.6733,1187199996.0
2007-07-20 07:15:00,0.6733,0.67335,0.67325,0.67335,331300007.0
2007-07-20 07:16:00,0.67335,0.6734,0.6733,0.6734,365699997.0
2007-07-20 07:17:00,0.67335,0.6734,0.6733,0.6734,167599999.0
2007-07-20 07:18:00,0.67327,0.67339,0.67327,0.67335,856299980.0
2007-07-20 07:19:00,0.6734,0.6734,0.6734,0.6734,16000000.0
2007-07-20 07:20:00,0.6734,0.6735,0.67335,0.6735,1201599995.0
2007-07-20 07:21:00,0.6735,0.6735,0.6735,0.6735,73600000.0
2007-07-20 07:22:00,0.6735,0.6735,0.67345,0.67345,387399993.0
2007-07-20 07:23:00,0.67345,0.6736,0.67345,0.67345,1103499998.0
2007-07-20 07:24:00,0.6735,0.6736,0.6735,0.6735,179200003.0
2007-07-20 07:25:00,0.6735,0.6736,0.6735,0.6736,283599999.0
2007-07-20 07:26:00,0.6736,0.6736,0.67355,0.6736,675599978.0
2007-07-20 07:27:00,0.6736,0.6736,0.67355,0.6736,524899991.0
2007-07-20 07:28:00,0.6736,0.6736,0.6736,0.6736,106400000.0
2007-07-20 07:29:00,0.6736,0.6736,0.67355,0.6736,291399998.0
2007-07-20 07:30:00,0.67355,0.6736,0.67355,0.6736,712499989.0
2007-07-20 07:31:00,0.6736,0.6736,0.6736,0.6736,709199988.0
2007-07-20 07:32:00,0.6736,0.6736,0.67355,0.6736,538099988.0
2007-07-20 07:33:00,0.67355,0.6736,0.67355,0.6736,683199988.0
2007-07-20 07:34:00,0.6736,0.6736,0.67355,0.67355,140600000.0
2007-07-20 07:35:00,0.67355,0.67355,0.67355,0.67355,75800000.0
2007-07-20 07:36:00,0.67355,0.67355,0.67355,0.67355,90600000.0
2007-07-20 07:37:00,0.6735,0.6736,0.6735,0.6736,1938500049.0
2007-07-20 07:38:00,0.6736,0.6736,0.6735,0.6736,522699990.0
2007-07-20 07:39:00,0.6736,0.6736,0.6736,0.6736,102899997.0
2007-07-20 07:40:00,0.6736,0.6736,0.6735,0.6736,709099998.0
2007-07-20 07:41:00,0.6736,0.6736,0.67355,0.6736,302299995.0
2007-07-20 07:42:00,0.6736,0.6736,0.6736,0.6736,174099997.0
2007-07-20 07:43:00,0.6736,0.6736,0.6736,0.6736,326799996.0
2007-07-20 07:44:00,0.6735,0.6736,0.6735,0.6736,1073599978.0
2007-07-20 07:45:00,0.6736,0.6736,0.67355,0.6736,1073599978.0
2007-07-20 07:46:00,0.6736,0.6736,0.6736,0.6736,766799979.0
2007-07-20 07:47:00,0.6736,0.6737,0.6736,0.6737,1709899996.0
2007-07-20 07:48:00,0.6737,0.6737,0.6736,0.67365,1393500013.0
2007-07-20 07:49:00,0.67365,0.67365,0.67355,0.6736,1565900011.0
2007-07-20 07:50:00,0.6736,0.6736,0.6736,0.6736,272999996.0
2007-07-20 07:51:00,0.6736,0.6736,0.6736,0.6736,379799998.0
2007-07-20 07:52:00,0.6736,0.6736,0.67355,0.6736,740599982.0
2007-07-20 07:53:00,0.67355,0.6736,0.67355,0.6736,560700006.0
2007-07-20 07:54:00,0.6736,0.6736,0.67355,0.6736,771000000.0
2007-07-20 07:55:00,0.6736,0.6736,0.6736,0.6736,297600000.0
2007-07-20 07:56:00,0.6736,0.6736,0.67355,0.67355,136699999.0
2007-07-20 07:57:00,0.67355,0.6736,0.67355,0.67355,196300000.0
2007-07-20 07:58:00,0.6736,0.6736,0.67355,0.67355,360399994.0
2007-07-20 07:59:00,0.6735,0.6736,0.6735,0.6735,893299999.0
2007-07-20 08:00:00,0.6736,0.6736,0.6735,0.6735,893299999.0
2007-07-20 08:01:00,0.6736,0.6736,0.67355,0.6736,893299999.0
2007-07-20 08:02:00,0.6736,0.6736,0.6736,0.6736,1474299983.0
2007-07-20 08:03:00,0.6736,0.6737,0.6736,0.6736,1623800008.0
2007-07-20 08:04:00,0.6736,0.6736,0.6735,0.6736,685600003.0
2007-07-20 08:05:00,0.6736,0.6736,0.6736,0.6736,248800000.0
2007-07-20 08:06:00,0.6736,0.6736,0.67355,0.6736,209800002.0
2007-07-20 08:07:00,0.6736,0.6736,0.67355,0.6736,1240299975.0
2007-07-20 08:08:00,0.6736,0.6736,0.67355,0.6736,174300003.0
2007-07-20 08:09:00,0.6736,0.6736,0.6736,0.6736,108800000.0
2007-07-20 08:10:00,0.6736,0.6736,0.67355,0.6736,366399996.0
2007-07-20 08:11:00,0.6736,0.6736,0.6736,0.6736,148500000.0
2007-07-20 08:12:00,0.6736,0.6736,0.67355,0.6736,493399996.0
2007-07-20 08:13:00,0.6736,0.6736,0.67355,0.6736,292100000.0
2007-07-20 08:14:00,0.6736,0.6736,0.67355,0.67355,214400000.0
2007-07-20 08:15:00,0.67355,0.6736,0.6735,0.6736,324900002.0
2007-07-20 08:16:00,0.6736,0.6736,0.6736,0.6736,83200000.0
2007-07-20 08:17:00,0.6736,0.6736,0.6735,0.6735,372200001.0
2007-07-20 08:19:00,0.6735,0.6735,0.67345,0.67345,518099996.0
2007-07-20 08:20:00,0.67345,0.6735,0.67345,0.6735,377300010.0
2007-07-20 08:21:00,0.6735,0.6735,0.67345,0.6735,1304200003.0
2007-07-20 08:22:00,0.6735,0.6736,0.6735,0.67355,421400000.0
2007-07-20 08:23:00,0.67355,0.67355,0.67355,0.67355,17600000.0
2007-07-20 08:24:00,0.6736,0.6736,0.67345,0.67345,792899987.0
2007-07-20 08:25:00,0.67355,0.6736,0.67345,0.6736,850000005.0
2007-07-20 08:26:00,0.6736,0.6736,0.6736,0.6736,183200000.0
2007-07-20 08:27:00,0.6736,0.6736,0.6735,0.6735,461699995.0
2007-07-20 08:28:00,0.6735,0.6735,0.67345,0.6735,1611899999.0
2007-07-20 08:29:00,0.67345,0.6735,0.67345,0.6735,1193799992.0
2007-07-20 08:30:00,0.6735,0.6735,0.67345,0.6735,816699996.0
2007-07-20 08:31:00,0.6735,0.6735,0.6735,0.6735,105999999.0
2007-07-20 08:32:00,0.6735,0.6735,0.6735,0.6735,580799984.0
2007-07-20 08:33:00,0.6735,0.6735,0.67345,0.6735,538199988.0
2007-07-20 08:34:00,0.6735,0.6735,0.6734,0.67345,311899996.0
2007-07-20 08:35:00,0.6735,0.6735,0.67345,0.67345,54000000.0
2007-07-20 08:36:00,0.6735,0.6735,0.67345,0.6735,442099998.0
2007-07-20 08:37:00,0.6735,0.6735,0.6735,0.6735,541499995.0
2007-07-20 08:38:00,0.6735,0.6735,0.6735,0.6735,213799994.0
2007-07-20 08:39:00,0.6735,0.6735,0.67345,0.6735,207500000.0
2007-07-20 08:40:00,0.6735,0.6735,0.6731,0.6731,502499992.0
2007-07-20 08:41:00,0.673,0.6732,0.673,0.6732,502499992.0
2007-07-20 08:42:00,0.6733,0.6733,0.67325,0.6733,502499992.0
2007-07-20 08:43:00,0.6733,0.6733,0.6732,0.6733,1029599988.0
2007-07-20 08:44:00,0.6733,0.6734,0.6733,0.6734,2000900009.0
2007-07-20 08:45:00,0.6733,0.6734,0.6733,0.6734,2000900009.0
2007-07-20 08:46:00,0.6734,0.6735,0.67335,0.6734,2000900009.0
2007-07-20 08:47:00,0.6734,0.67345,0.6733,0.6734,1556700000.0
2007-07-20 08:48:00,0.67335,0.67345,0.6733,0.6734,902100009.0
2007-07-20 08:49:00,0.6734,0.6734,0.6733,0.6733,327200002.0
2007-07-20 08:50:00,0.6733,0.6734,0.67325,0.6734,254999999.0
2007-07-20 08:51:00,0.6734,0.6734,0.6733,0.6734,357399994.0
2007-07-20 08:52:00,0.6734,0.6734,0.67335,0.67335,103500000.0
2007-07-20 08:53:00,0.6734,0.6734,0.67335,0.6734,196499999.0
2007-07-20 08:54:00,0.6734,0.6734,0.6734,0.6734,1286299967.0
2007-07-20 08:55:00,0.6734,0.6734,0.67325,0.67335,1768399988.0
2007-07-20 08:56:00,0.67335,0.6734,0.67335,0.67335,1037999985.0
2007-07-20 08:57:00,0.6734,0.6734,0.6734,0.6734,443400007.0
2007-07-20 08:58:00,0.6734,0.6734,0.6733,0.67335,1086400001.0
2007-07-20 08:59:00,0.67335,0.6734,0.6733,0.6734,1140599998.0
2007-07-20 09:00:00,0.6734,0.6735,0.6734,0.6734,1321699979.0
2007-07-20 09:01:00,0.6735,0.6735,0.6735,0.6735,1321699979.0
2007-07-20 09:02:00,0.6735,0.6735,0.67335,0.67335,1109000002.0
2007-07-20 09:03:00,0.6734,0.6734,0.67335,0.6734,1138000016.0
2007-07-20 09:04:00,0.6734,0.6734,0.67335,0.67335,180799997.0
2007-07-20 09:05:00,0.6734,0.6734,0.67335,0.6734,115699997.0
2007-07-20 09:06:00,0.6734,0.6734,0.67335,0.6734,229499997.0
2007-07-20 09:07:00,0.6734,0.6734,0.67335,0.67335,716799990.0
2007-07-20 09:08:00,0.6734,0.6734,0.6733,0.6733,1674000001.0
2007-07-20 09:09:00,0.6733,0.6733,0.67325,0.6733,483599994.0
2007-07-20 09:10:00,0.6731,0.6731,0.673,0.673,642800005.0
2007-07-20 09:11:00,0.6731,0.6731,0.673,0.6731,642800005.0
2007-07-20 09:12:00,0.6731,0.6732,0.67305,0.6731,642800005.0
2007-07-20 09:13:00,0.6731,0.6731,0.67295,0.673,1624399986.0
2007-07-20 09:14:00,0.6731,0.6732,0.6731,0.6731,2138699998.0
2007-07-20 09:15:00,0.6732,0.6732,0.673,0.6731,2138699998.0
2007-07-20 09:16:00,0.67305,0.67315,0.67305,0.67305,2138699998.0
2007-07-20 09:17:00,0.673,0.6731,0.673,0.6731,1495899999.0
2007-07-20 09:18:00,0.6732,0.6732,0.67305,0.6732,1495899999.0
2007-07-20 09:19:00,0.67315,0.6732,0.67305,0.6732,1736199995.0
2007-07-20 09:20:00,0.6732,0.6732,0.6731,0.67315,2069000012.0
2007-07-20 09:21:00,0.6732,0.6732,0.6732,0.6732,868299998.0
2007-07-20 09:22:00,0.6732,0.6733,0.67315,0.6733,868299998.0
2007-07-20 09:23:00,0.6733,0.6733,0.6732,0.6733,982200002.0
2007-07-20 09:24:00,0.6733,0.6733,0.6732,0.6732,907100005.0
2007-07-20 09:25:00,0.6731,0.6732,0.6731,0.6731,867799996.0
2007-07-20 09:26:00,0.67315,0.6732,0.67315,0.6732,867799996.0
2007-07-20 09:28:00,0.6732,0.6732,0.67315,0.67315,1538400032.0
2007-07-20 09:30:00,0.673,0.6731,0.673,0.6731,1914300009.0
2007-07-20 09:32:00,0.673,0.673,0.6729,0.6729,1914300009.0
2007-07-20 09:33:00,0.6728,0.6729,0.6728,0.6728,1914300009.0
2007-07-20 09:34:00,0.6727,0.6728,0.6727,0.6727,1914300009.0
2007-07-20 09:35:00,0.6728,0.6728,0.67275,0.6728,1914300009.0
2007-07-20 09:36:00,0.6727,0.6729,0.6727,0.6728,1489799987.0
2007-07-20 09:38:00,0.6727,0.6728,0.6727,0.6727,1489799987.0
2007-07-20 09:39:00,0.6728,0.6728,0.6727,0.6727,1489799987.0
2007-07-20 09:40:00,0.6728,0.6728,0.6728,0.6728,1489799987.0
2007-07-20 09:41:00,0.6728,0.6729,0.6728,0.6729,1489799987.0
2007-07-20 09:42:00,0.6729,0.6729,0.6728,0.6729,1721000000.0
2007-07-20 09:43:00,0.67285,0.6729,0.67285,0.6729,1721000000.0
2007-07-20 09:44:00,0.6729,0.6729,0.67285,0.6729,1822099983.0
2007-07-20 09:45:00,0.6729,0.6729,0.6728,0.6728,1425599984.0
2007-07-20 09:46:00,0.6729,0.6729,0.67285,0.6729,1425599984.0
2007-07-20 09:47:00,0.6729,0.6729,0.6728,0.6729,1213099990.0
2007-07-20 09:48:00,0.6729,0.6729,0.67285,0.67285,161900001.0
2007-07-20 09:49:00,0.67285,0.6729,0.6728,0.67285,1189100008.0
2007-07-20 09:50:00,0.67285,0.67295,0.6728,0.67285,620799996.0
2007-07-20 09:51:00,0.67285,0.67285,0.6727,0.67275,494400003.0
2007-07-20 09:52:00,0.67275,0.6728,0.67275,0.6728,616299992.0
2007-07-20 09:53:00,0.6726,0.6727,0.6726,0.6727,1406400010.0
2007-07-20 09:54:00,0.6726,0.6727,0.6726,0.6726,1406400010.0
2007-07-20 09:55:00,0.6727,0.6727,0.6727,0.6727,1406400010.0
2007-07-20 09:56:00,0.6727,0.67275,0.67265,0.67275,1268900001.0
2007-07-20 09:57:00,0.6727,0.6727,0.6726,0.6727,1734499991.0
2007-07-20 09:58:00,0.67275,0.67285,0.67275,0.67285,1734499991.0
2007-07-20 09:59:00,0.67285,0.67285,0.6728,0.6728,812599993.0
2007-07-20 10:01:00,0.67275,0.67285,0.67275,0.67285,1179899994.0
2007-07-20 10:02:00,0.67285,0.6729,0.6728,0.6728,1747300009.0
2007-07-20 10:04:00,0.6728,0.6728,0.6727,0.6727,255200000.0
2007-07-20 10:05:00,0.6728,0.6728,0.67275,0.67275,255200000.0
2007-07-20 10:06:00,0.67275,0.6728,0.6727,0.67275,989300014.0
2007-07-20 10:07:00,0.6728,0.6728,0.6728,0.6728,1666200025.0
2007-07-20 10:08:00,0.6729,0.6729,0.67285,0.6729,1666200025.0
2007-07-20 10:09:00,0.6729,0.673,0.6729,0.673,295500002.0
2007-07-20 10:10:00,0.6729,0.67295,0.6729,0.67295,69299998.0
2007-07-20 10:11:00,0.6728,0.6728,0.6728,0.6728,2052300027.0
2007-07-20 10:12:00,0.67285,0.673,0.67285,0.67285,2052300027.0
2007-07-20 10:13:00,0.6728,0.6728,0.6728,0.6728,642699993.0
2007-07-20 10:14:00,0.67285,0.6729,0.67285,0.6729,642699993.0
2007-07-20 10:15:00,0.6729,0.6729,0.67285,0.6729,896000011.0
2007-07-20 10:16:00,0.6729,0.67295,0.6729,0.67295,886900006.0
2007-07-20 10:17:00,0.67295,0.67295,0.6729,0.67295,124499998.0
2007-07-20 10:18:00,0.67295,0.67295,0.67285,0.6729,2013999981.0
2007-07-20 10:19:00,0.67295,0.67305,0.6729,0.67295,1855499999.0
2007-07-20 10:20:00,0.67295,0.673,0.6729,0.67295,898600001.0
2007-07-20 10:21:00,0.6728,0.6729,0.6728,0.6729,1685399988.0
2007-07-20 10:23:00,0.6729,0.6729,0.67285,0.67285,1685399988.0
2007-07-20 10:24:00,0.67285,0.673,0.67285,0.673,1276599991.0
2007-07-20 10:25:00,0.673,0.673,0.673,0.673,938499998.0
2007-07-20 10:26:00,0.673,0.67305,0.67295,0.673,1567500003.0
2007-07-20 10:27:00,0.673,0.6731,0.67295,0.67305,1025800004.0
2007-07-20 10:28:00,0.6729,0.673,0.6729,0.6729,1784800002.0
2007-07-20 10:29:00,0.673,0.6731,0.673,0.673,1784800002.0
2007-07-20 10:30:00,0.6731,0.6731,0.6722,0.6723,1784800002.0
2007-07-20 10:31:00,0.6721,0.6722,0.6721,0.6722,1954500008.0
2007-07-20 10:32:00,0.67225,0.67245,0.67225,0.67245,1954500008.0
2007-07-20 10:33:00,0.6723,0.6724,0.6722,0.6723,1411399998.0
2007-07-20 10:34:00,0.6722,0.6725,0.6722,0.6723,1411399998.0
2007-07-20 10:35:00,0.67245,0.6725,0.67245,0.6725,1411399998.0
2007-07-20 10:36:00,0.6723,0.6724,0.6723,0.6723,1320399996.0
2007-07-20 10:37:00,0.6722,0.6722,0.6721,0.6721,1320399996.0
2007-07-20 10:38:00,0.672,0.6721,0.672,0.6721,1320399996.0
2007-07-20 10:39:00,0.6722,0.67225,0.67215,0.6722,1320399996.0
2007-07-20 10:40:00,0.6721,0.6722,0.672,0.672,1362200010.0
2007-07-20 10:41:00,0.67205,0.6722,0.67205,0.67215,1362200010.0
2007-07-20 10:42:00,0.672,0.6721,0.6719,0.6719,1954100025.0
2007-07-20 10:43:00,0.6718,0.6719,0.6717,0.6718,1954100025.0
2007-07-20 10:44:00,0.6717,0.6719,0.6717,0.6718,1954100025.0
2007-07-20 10:45:00,0.6719,0.6719,0.6718,0.6718,1954100025.0
2007-07-20 10:46:00,0.67185,0.6719,0.67175,0.6718,1954100025.0
2007-07-20 10:48:00,0.67175,0.67175,0.6717,0.67175,2123999993.0
2007-07-20 10:49:00,0.67175,0.6718,0.6717,0.6717,1982000001.0
2007-07-20 10:50:00,0.6717,0.67185,0.6717,0.6718,1247600011.0
2007-07-20 10:51:00,0.6717,0.6718,0.6717,0.6718,1802999999.0
2007-07-20 10:52:00,0.6717,0.6719,0.6717,0.6718,1802999999.0
2007-07-20 10:53:00,0.6719,0.672,0.67185,0.67195,1802999999.0
2007-07-20 10:54:00,0.67195,0.67195,0.67185,0.67185,912899991.0
2007-07-20 10:55:00,0.6719,0.6719,0.6718,0.67185,750400006.0
2007-07-20 10:56:00,0.67185,0.67185,0.6718,0.6718,1569099991.0
2007-07-20 10:57:00,0.6718,0.6718,0.6717,0.6717,1276300005.0
2007-07-20 10:58:00,0.6718,0.67185,0.67175,0.67185,1276300005.0
2007-07-20 10:59:00,0.67185,0.672,0.6718,0.67195,1760000005.0
2007-07-20 11:00:00,0.6717,0.6717,0.6717,0.6717,1025599971.0
2007-07-20 11:01:00,0.6716,0.6717,0.6716,0.6716,1025599971.0
2007-07-20 11:02:00,0.6717,0.67175,0.67165,0.67165,1025599971.0
2007-07-20 11:03:00,0.6716,0.6717,0.6716,0.6717,1172599997.0
2007-07-20 11:04:00,0.6717,0.6717,0.6715,0.6715,1383000001.0
2007-07-20 11:05:00,0.6715,0.6716,0.6715,0.6716,1820400034.0
2007-07-20 11:06:00,0.6716,0.6716,0.67155,0.67155,199199999.0
2007-07-20 11:07:00,0.6715,0.6716,0.6714,0.6715,930500014.0
2007-07-20 11:08:00,0.67155,0.67165,0.67155,0.6716,930500014.0
2007-07-20 11:09:00,0.6716,0.67165,0.67155,0.67165,1885000021.0
2007-07-20 11:10:00,0.67165,0.6717,0.6716,0.6717,1396199997.0
2007-07-20 11:11:00,0.67165,0.6717,0.67165,0.6717,1130100018.0
2007-07-20 11:12:00,0.6717,0.6717,0.67165,0.67165,508899997.0
2007-07-20 11:13:00,0.6715,0.6715,0.6715,0.6715,1803800032.0
2007-07-20 11:14:00,0.6714,0.6714,0.6714,0.6714,1803800032.0
2007-07-20 11:15:00,0.6714,0.6715,0.6714,0.6715,1803800032.0
2007-07-20 11:17:00,0.6715,0.6715,0.6714,0.6715,954500007.0
2007-07-20 11:18:00,0.6714,0.6715,0.6714,0.6715,954500007.0
2007-07-20 11:19:00,0.6714,0.6715,0.6713,0.6714,954500007.0
2007-07-20 11:20:00,0.6713,0.6714,0.6713,0.6713,954500007.0
2007-07-20 11:21:00,0.6714,0.6716,0.6714,0.6715,954500007.0
2007-07-20 11:22:00,0.6716,0.6716,0.6715,0.6716,954500007.0
2007-07-20 11:23:00,0.6716,0.6717,0.6716,0.6717,954500007.0
2007-07-20 11:24:00,0.6717,0.67175,0.67165,0.67175,462000001.0
2007-07-20 11:25:00,0.67175,0.67175,0.6717,0.6717,488399995.0
2007-07-20 11:26:00,0.6717,0.6717,0.6716,0.6716,1168399993.0
2007-07-20 11:27:00,0.6717,0.6717,0.6717,0.6717,1168399993.0
2007-07-20 11:28:00,0.67175,0.6718,0.6717,0.67175,1168399993.0
2007-07-20 11:29:00,0.67175,0.67175,0.67155,0.6717,2053599992.0
2007-07-20 11:30:00,0.6717,0.6717,0.6716,0.6716,414500001.0
2007-07-20 11:32:00,0.6715,0.6716,0.6715,0.6715,414500001.0
2007-07-20 11:33:00,0.6716,0.6717,0.6716,0.67165,414500001.0
2007-07-20 11:34:00,0.67165,0.67165,0.6716,0.6716,1941500027.0
2007-07-20 11:35:00,0.6716,0.6716,0.67155,0.67155,1277900008.0
2007-07-20 11:36:00,0.6714,0.6714,0.6714,0.6714,394800003.0
2007-07-20 11:37:00,0.6715,0.6716,0.6715,0.67155,394800003.0
2007-07-20 11:38:00,0.67155,0.67155,0.67145,0.67145,1494200031.0
2007-07-20 11:39:00,0.6715,0.67155,0.67145,0.67155,1318799998.0
2007-07-20 11:40:00,0.67155,0.6716,0.67145,0.6715,1014699995.0
2007-07-20 11:41:00,0.6715,0.6715,0.6715,0.6715,1584600017.0
2007-07-20 11:42:00,0.6715,0.6719,0.6714,0.6718,1178099987.0
2007-07-20 11:43:00,0.6717,0.6718,0.6716,0.6716,1178099987.0
2007-07-20 11:44:00,0.6715,0.6716,0.6715,0.6716,1178099987.0
2007-07-20 11:45:00,0.6717,0.6717,0.6716,0.6716,1178099987.0
2007-07-20 11:46:00,0.6717,0.67175,0.67165,0.67165,1178099987.0
2007-07-20 11:47:00,0.6718,0.6718,0.6717,0.6717,2018999997.0
2007-07-20 11:48:00,0.6718,0.6718,0.6717,0.6717,2018999997.0
2007-07-20 11:49:00,0.6716,0.6716,0.6716,0.6716,2018999997.0
2007-07-20 11:50:00,0.6715,0.6716,0.6714,0.6715,2018999997.0
2007-07-20 11:51:00,0.67155,0.6716,0.67155,0.6716,2018999997.0
2007-07-20 11:52:00,0.6716,0.6716,0.67155,0.6716,1970799975.0
2007-07-20 11:53:00,0.6716,0.6716,0.67155,0.6716,1191799997.0
2007-07-20 11:54:00,0.6716,0.6716,0.6715,0.6715,148700000.0
2007-07-20 11:55:00,0.6714,0.6717,0.6714,0.6717,148700000.0
2007-07-20 11:56:00,0.6718,0.6718,0.6718,0.6718,148700000.0
2007-07-20 11:57:00,0.6718,0.6719,0.6718,0.67185,1279900016.0
2007-07-20 11:58:00,0.67185,0.6719,0.6718,0.6719,1529899984.0
2007-07-20 11:59:00,0.6717,0.6717,0.6717,0.6717,584599999.0
2007-07-20 12:00:00,0.6718,0.67185,0.67175,0.67175,584599999.0
2007-07-20 12:01:00,0.67175,0.67185,0.67175,0.6718,1141999998.0
2007-07-20 12:02:00,0.6718,0.67185,0.6718,0.67185,1100500009.0
2007-07-20 12:03:00,0.6719,0.6719,0.67185,0.6719,331200000.0
2007-07-20 12:04:00,0.67185,0.6719,0.6718,0.6719,345900008.0
2007-07-20 12:05:00,0.6719,0.6719,0.6718,0.67185,863500019.0
2007-07-20 12:06:00,0.6718,0.67195,0.6718,0.6719,768600008.0
2007-07-20 12:07:00,0.6719,0.672,0.6719,0.67195,1654799993.0
2007-07-20 12:08:00,0.6719,0.67195,0.67185,0.6719,1593700017.0
2007-07-20 12:09:00,0.6719,0.67195,0.6718,0.6719,1434400001.0
2007-07-20 12:10:00,0.67195,0.67195,0.6719,0.67195,374800006.0
2007-07-20 12:12:00,0.6719,0.6719,0.67175,0.67175,1558100007.0
2007-07-20 12:13:00,0.6718,0.6718,0.67175,0.67175,745000008.0
2007-07-20 12:14:00,0.6718,0.67185,0.67175,0.67175,147000002.0
2007-07-20 12:15:00,0.6718,0.6719,0.6718,0.6719,655599992.0
2007-07-20 12:16:00,0.6719,0.672,0.6719,0.6719,1656200013.0
2007-07-20 12:17:00,0.672,0.6721,0.67195,0.6721,1656200013.0
2007-07-20 12:18:00,0.6721,0.6721,0.672,0.672,913199991.0
2007-07-20 12:19:00,0.67215,0.67215,0.672,0.6721,913199991.0
2007-07-20 12:20:00,0.6721,0.6721,0.672,0.672,482800012.0
2007-07-20 12:21:00,0.67205,0.6721,0.672,0.67205,895900010.0
2007-07-20 12:22:00,0.67205,0.67205,0.67185,0.6719,1633000006.0
2007-07-20 12:23:00,0.6719,0.67195,0.67185,0.67195,1484800004.0
2007-07-20 12:24:00,0.6719,0.67195,0.67185,0.67185,1880900024.0
2007-07-20 12:25:00,0.67185,0.67195,0.67185,0.6719,1793000023.0
2007-07-20 12:26:00,0.6719,0.6719,0.67185,0.67185,568299994.0
2007-07-20 12:27:00,0.6719,0.6719,0.6718,0.6718,322199999.0
2007-07-20 12:28:00,0.6719,0.6719,0.6719,0.6719,322199999.0
2007-07-20 12:29:00,0.6719,0.672,0.6719,0.67195,853600013.0
2007-07-20 12:30:00,0.672,0.672,0.67195,0.672,225599996.0
2007-07-20 12:31:00,0.672,0.672,0.67185,0.6719,954999994.0
2007-07-20 12:32:00,0.6719,0.67195,0.6719,0.67195,277200001.0
2007-07-20 12:33:00,0.6719,0.6719,0.6719,0.6719,865299981.0
2007-07-20 12:34:00,0.6719,0.672,0.6719,0.67195,164300002.0
2007-07-20 12:35:00,0.67195,0.67195,0.67185,0.67185,1255900004.0
2007-07-20 12:36:00,0.6719,0.67195,0.6719,0.6719,1699200012.0
2007-07-20 12:37:00,0.67195,0.672,0.67185,0.672,526299996.0
2007-07-20 12:38:00,0.672,0.672,0.6719,0.6719,188399995.0
2007-07-20 12:39:00,0.672,0.672,0.67195,0.672,429899994.0
2007-07-20 12:40:00,0.672,0.672,0.6719,0.672,1569600023.0
2007-07-20 12:41:00,0.67205,0.6721,0.67195,0.672,1569600023.0
2007-07-20 12:42:00,0.6721,0.6721,0.672,0.6721,1971899995.0
2007-07-20 12:43:00,0.6721,0.6721,0.672,0.67205,1971899995.0
2007-07-20 12:44:00,0.67205,0.67205,0.67195,0.672,1004699987.0
2007-07-20 12:45:00,0.672,0.67205,0.67195,0.67205,1372899996.0
2007-07-20 12:46:00,0.67205,0.6721,0.67205,0.6721,196400002.0
2007-07-20 12:47:00,0.6721,0.6721,0.67195,0.67205,1355900014.0
2007-07-20 12:48:00,0.6719,0.672,0.6719,0.672,1262400017.0
2007-07-20 12:49:00,0.67205,0.67205,0.672,0.67205,1262400017.0
2007-07-20 12:50:00,0.67205,0.67205,0.67195,0.67205,771200012.0
2007-07-20 12:51:00,0.672,0.6721,0.672,0.6721,1505599982.0
2007-07-20 12:52:00,0.6721,0.6721,0.6721,0.6721,649299972.0
2007-07-20 12:54:00,0.6721,0.67215,0.672,0.67205,1645100028.0
2007-07-20 12:55:00,0.67205,0.67205,0.67195,0.672,768100009.0
2007-07-20 12:56:00,0.67195,0.672,0.67195,0.672,1519999989.0
2007-07-20 12:57:00,0.672,0.672,0.67195,0.67195,1643700006.0
2007-07-20 12:58:00,0.672,0.672,0.672,0.672,1993499994.0
2007-07-20 12:59:00,0.672,0.67205,0.67195,0.67205,709599998.0
2007-07-20 13:00:00,0.67205,0.67215,0.672,0.6721,1165800005.0
2007-07-20 13:01:00,0.6721,0.6721,0.67205,0.6721,1924500005.0
2007-07-20 13:02:00,0.6721,0.6721,0.67195,0.672,1000899999.0
2007-07-20 13:03:00,0.672,0.67205,0.672,0.672,635000007.0
2007-07-20 13:04:00,0.67205,0.67205,0.672,0.67205,207700000.0
2007-07-20 13:05:00,0.672,0.67205,0.67195,0.672,1403400018.0
2007-07-20 13:06:00,0.672,0.672,0.6719,0.672,1175900024.0
2007-07-20 13:07:00,0.672,0.672,0.672,0.672,1140200010.0
2007-07-20 13:08:00,0.672,0.67205,0.67195,0.672,853699993.0
2007-07-20 13:09:00,0.672,0.672,0.67195,0.672,1914700017.0
2007-07-20 13:10:00,0.672,0.672,0.6719,0.6719,1313700008.0
2007-07-20 13:11:00,0.67195,0.672,0.6719,0.6719,1591700014.0
2007-07-20 13:12:00,0.6719,0.672,0.6719,0.67195,1322100004.0
2007-07-20 13:13:00,0.67195,0.672,0.6719,0.6719,260700003.0
2007-07-20 13:14:00,0.6719,0.67195,0.67185,0.6719,857900008.0
2007-07-20 13:15:00,0.6719,0.6719,0.6718,0.6718,567699988.0
2007-07-20 13:16:00,0.67185,0.6719,0.67185,0.6719,567699988.0
2007-07-20 13:17:00,0.6719,0.67195,0.67185,0.67185,1480500011.0
2007-07-20 13:19:00,0.67195,0.672,0.67195,0.672,233599997.0
2007-07-20 13:20:00,0.672,0.67205,0.67195,0.67195,799400000.0
2007-07-20 13:21:00,0.672,0.672,0.67185,0.67185,1462599996.0
2007-07-20 13:22:00,0.67185,0.672,0.67185,0.67195,565499993.0
2007-07-20 13:23:00,0.67195,0.672,0.67185,0.67185,875099992.0
2007-07-20 13:24:00,0.6719,0.6719,0.67185,0.67185,1630900008.0
2007-07-20 13:25:00,0.67185,0.67195,0.67185,0.67185,1942800041.0
2007-07-20 13:26:00,0.67185,0.6719,0.6718,0.67185,596099999.0
2007-07-20 13:27:00,0.6718,0.67185,0.6718,0.6718,869199993.0
2007-07-20 13:28:00,0.6718,0.67185,0.6717,0.67175,1476499986.0
2007-07-20 13:29:00,0.6718,0.6718,0.67175,0.67175,1124499992.0
2007-07-20 13:30:00,0.67175,0.6718,0.6717,0.6718,343199999.0
2007-07-20 13:31:00,0.6718,0.67185,0.67175,0.67185,1231000032.0
2007-07-20 13:32:00,0.67185,0.67185,0.6718,0.6718,329400004.0
2007-07-20 13:33:00,0.6718,0.6718,0.6715,0.6716,1056700000.0
2007-07-20 13:34:00,0.6715,0.6716,0.6715,0.6715,1056700000.0
2007-07-20 13:35:00,0.67155,0.67165,0.67155,0.6716,1056700000.0
2007-07-20 13:36:00,0.6716,0.6717,0.67155,0.67155,1828099982.0
2007-07-20 13:37:00,0.6716,0.67165,0.67155,0.67165,471700009.0
2007-07-20 13:38:00,0.67165,0.67165,0.67155,0.6716,1141900004.0
2007-07-20 13:39:00,0.6715,0.6716,0.6715,0.6715,783599998.0
2007-07-20 13:40:00,0.6716,0.6716,0.67155,0.6716,783599998.0
2007-07-20 13:41:00,0.6716,0.6717,0.6716,0.67165,1345699989.0
2007-07-20 13:42:00,0.67165,0.67165,0.67155,0.6716,543699991.0
2007-07-20 13:43:00,0.67165,0.6717,0.67165,0.6717,150799999.0
2007-07-20 13:44:00,0.67165,0.6717,0.6716,0.6716,660100004.0
2007-07-20 13:45:00,0.67165,0.6717,0.6716,0.6716,670800002.0
2007-07-20 13:47:00,0.6716,0.67165,0.6716,0.67165,1404299966.0
2007-07-20 13:48:00,0.67165,0.67165,0.67165,0.67165,48800000.0
2007-07-20 13:49:00,0.67165,0.67165,0.67155,0.6716,1624699992.0
2007-07-20 13:51:00,0.67155,0.6717,0.67155,0.6717,1830599994.0
2007-07-20 13:52:00,0.6717,0.6717,0.6716,0.6717,850800024.0
2007-07-20 13:53:00,0.6717,0.67175,0.6717,0.6717,850800024.0
2007-07-20 13:54:00,0.6717,0.6718,0.6717,0.67175,1385199987.0
2007-07-20 13:55:00,0.67175,0.6719,0.67175,0.67185,1504899999.0
2007-07-20 13:56:00,0.67185,0.67185,0.6718,0.67185,997400001.0
2007-07-20 13:57:00,0.6718,0.67185,0.6718,0.6718,341999997.0
2007-07-20 13:58:00,0.67185,0.67185,0.67185,0.67185,31200000.0
2007-07-20 13:59:00,0.67185,0.6719,0.67185,0.6719,135200000.0
2007-07-20 14:00:00,0.6719,0.6719,0.67185,0.67185,215599997.0
2007-07-20 14:01:00,0.6717,0.6717,0.6716,0.6716,1715600000.0
2007-07-20 14:02:00,0.6717,0.6718,0.67165,0.6717,1715600000.0
2007-07-20 14:03:00,0.6717,0.6717,0.6717,0.6717,683500000.0
2007-07-20 14:04:00,0.67165,0.67185,0.67165,0.67185,683500000.0
2007-07-20 14:05:00,0.67185,0.67185,0.6718,0.67185,256799999.0
2007-07-20 14:06:00,0.67185,0.6719,0.6718,0.67185,871299987.0
2007-07-20 14:07:00,0.67185,0.6719,0.6718,0.67185,905399997.0
2007-07-20 14:08:00,0.6719,0.67195,0.67185,0.6719,985500005.0
2007-07-20 14:09:00,0.6719,0.672,0.6719,0.672,1702600020.0
2007-07-20 14:10:00,0.672,0.672,0.672,0.672,1566900001.0
2007-07-20 14:12:00,0.6721,0.67215,0.67205,0.6721,1566900001.0
2007-07-20 14:14:00,0.6719,0.672,0.6719,0.672,1610600006.0
2007-07-20 14:16:00,0.6721,0.6722,0.67205,0.6721,1610600006.0
2007-07-20 14:17:00,0.6721,0.67215,0.67205,0.67205,1713800023.0
2007-07-20 14:19:00,0.6721,0.6721,0.672,0.672,2086500011.0
2007-07-20 14:20:00,0.67205,0.6722,0.67205,0.6722,2086500011.0
2007-07-20 14:21:00,0.6722,0.6722,0.67215,0.67215,204499999.0
2007-07-20 14:22:00,0.67215,0.6723,0.67215,0.6723,1705799999.0
2007-07-20 14:23:00,0.6721,0.6721,0.6721,0.6721,307800000.0
2007-07-20 14:24:00,0.6722,0.6722,0.6722,0.6722,307800000.0
2007-07-20 14:25:00,0.67225,0.6723,0.6722,0.67225,307800000.0
2007-07-20 14:26:00,0.67225,0.67245,0.6722,0.67235,1434399985.0
2007-07-20 14:27:00,0.6722,0.6723,0.6722,0.6723,850000003.0
2007-07-20 14:28:00,0.6724,0.6724,0.6723,0.6724,850000003.0
2007-07-20 14:29:00,0.6723,0.6724,0.6723,0.6723,850000003.0
2007-07-20 14:31:00,0.67235,0.6724,0.6723,0.6724,850000003.0
2007-07-20 14:32:00,0.6724,0.6724,0.6723,0.6723,2012400007.0
2007-07-20 14:33:00,0.6723,0.67245,0.6723,0.6724,2012400007.0
2007-07-20 14:34:00,0.67245,0.67245,0.6724,0.67245,1261700016.0
2007-07-20 14:36:00,0.67235,0.6724,0.6723,0.67235,755000003.0
2007-07-20 14:37:00,0.6722,0.6723,0.6722,0.6722,1209599990.0
2007-07-20 14:38:00,0.6721,0.6721,0.6721,0.6721,1209599990.0
2007-07-20 14:39:00,0.6722,0.6722,0.6721,0.6721,1209599990.0
2007-07-20 14:40:00,0.67215,0.6722,0.67205,0.67215,1209599990.0
2007-07-20 14:41:00,0.6722,0.6722,0.6721,0.6722,1007499979.0
2007-07-20 14:42:00,0.67215,0.6722,0.67215,0.67215,595899994.0
2007-07-20 14:43:00,0.67215,0.67215,0.67215,0.67215,33600000.0
2007-07-20 14:44:00,0.67215,0.6722,0.67215,0.67215,282899997.0
2007-07-20 14:45:00,0.67215,0.6722,0.67215,0.6722,290299992.0
2007-07-20 14:46:00,0.6722,0.6722,0.6722,0.6722,108099997.0
2007-07-20 14:47:00,0.6722,0.67225,0.6722,0.6722,1164600003.0
2007-07-20 14:48:00,0.6722,0.67225,0.6722,0.6722,1408400011.0
2007-07-20 14:49:00,0.6721,0.6721,0.6721,0.6721,893899992.0
2007-07-20 14:50:00,0.6722,0.6722,0.6722,0.6722,893899992.0
2007-07-20 14:51:00,0.6722,0.6723,0.6722,0.6722,1381599981.0
2007-07-20 14:52:00,0.6722,0.67225,0.6722,0.67225,961699987.0
2007-07-20 14:53:00,0.67225,0.67225,0.6722,0.6722,163300002.0
2007-07-20 14:54:00,0.67225,0.6723,0.6722,0.6722,1283400001.0
2007-07-20 14:55:00,0.6722,0.6723,0.6722,0.67225,1039300002.0
2007-07-20 14:56:00,0.67225,0.6723,0.67225,0.67225,574699985.0
2007-07-20 14:57:00,0.67225,0.6723,0.67225,0.6723,451999984.0
2007-07-20 14:58:00,0.6723,0.6723,0.6723,0.6723,1339300003.0
2007-07-20 14:59:00,0.6723,0.6723,0.6723,0.6723,1370200003.0
2007-07-20 15:00:00,0.6723,0.6723,0.6722,0.6723,1362600009.0
2007-07-20 15:01:00,0.6723,0.6723,0.6722,0.6722,1212400010.0
2007-07-20 15:02:00,0.6721,0.6722,0.6721,0.6722,506600012.0
2007-07-20 15:03:00,0.6722,0.6723,0.6722,0.67225,506600012.0
2007-07-20 15:04:00,0.67225,0.6723,0.6722,0.67225,617199995.0
2007-07-20 15:05:00,0.67225,0.6723,0.67225,0.67225,811100006.0
2007-07-20 15:06:00,0.6723,0.6723,0.67225,0.6723,1640800011.0
2007-07-20 15:07:00,0.6723,0.6723,0.6722,0.6722,710500014.0
2007-07-20 15:08:00,0.6721,0.6722,0.6721,0.6721,1101300012.0
2007-07-20 15:09:00,0.67225,0.67225,0.67215,0.67225,1101300012.0
2007-07-20 15:10:00,0.67225,0.67235,0.6722,0.67225,940499992.0
2007-07-20 15:11:00,0.6723,0.6723,0.6722,0.6722,655600007.0
2007-07-20 15:12:00,0.67235,0.67235,0.6723,0.67235,655600007.0
2007-07-20 15:13:00,0.6722,0.6723,0.6722,0.6723,96799998.0
2007-07-20 15:14:00,0.67235,0.6724,0.67235,0.67235,96799998.0
2007-07-20 15:15:00,0.67235,0.6724,0.67235,0.67235,137600000.0
2007-07-20 15:16:00,0.67235,0.67235,0.6723,0.6723,177200004.0
2007-07-20 15:17:00,0.67235,0.67235,0.6723,0.67235,331399996.0
2007-07-20 15:18:00,0.67235,0.6724,0.6723,0.67235,656700007.0
2007-07-20 15:19:00,0.67235,0.67235,0.6723,0.67235,424700001.0
2007-07-20 15:20:00,0.6722,0.6723,0.6722,0.6723,87700000.0
2007-07-20 15:21:00,0.6724,0.6724,0.67235,0.6724,87700000.0
2007-07-20 15:22:00,0.6724,0.6724,0.67235,0.67235,1341099999.0
2007-07-20 15:23:00,0.6724,0.67245,0.67235,0.6724,2090800000.0
2007-07-20 15:24:00,0.6724,0.67255,0.6724,0.6725,1927600022.0
2007-07-20 15:25:00,0.6725,0.6725,0.6725,0.6725,1843400004.0
2007-07-20 15:26:00,0.6724,0.6724,0.6724,0.6724,1843400004.0
2007-07-20 15:27:00,0.6725,0.67255,0.67245,0.67245,1843400004.0
2007-07-20 15:28:00,0.6725,0.6725,0.67245,0.6725,304199999.0
2007-07-20 15:29:00,0.67245,0.6725,0.67235,0.67245,1420600006.0
2007-07-20 15:30:00,0.67245,0.67255,0.67245,0.6725,1608700020.0
2007-07-20 15:31:00,0.67245,0.6725,0.67245,0.6725,678400002.0
2007-07-20 15:32:00,0.6725,0.67255,0.67245,0.67255,1920100013.0
2007-07-20 15:33:00,0.6724,0.6725,0.6724,0.6724,1040200021.0
2007-07-20 15:34:00,0.6725,0.6725,0.6724,0.6724,1040200021.0
2007-07-20 15:35:00,0.6725,0.67255,0.6725,0.6725,1040200021.0
2007-07-20 15:36:00,0.67255,0.6726,0.6725,0.6725,887399986.0
2007-07-20 15:37:00,0.67255,0.67255,0.67255,0.67255,34400000.0
2007-07-20 15:38:00,0.67255,0.67255,0.67245,0.67245,964099998.0
2007-07-20 15:39:00,0.6725,0.6725,0.6724,0.6724,2109199998.0
2007-07-20 15:40:00,0.6725,0.67255,0.67245,0.6725,2109199998.0
2007-07-20 15:41:00,0.67255,0.6726,0.67255,0.67255,136900000.0
2007-07-20 15:42:00,0.6725,0.67255,0.6725,0.67255,442400008.0
2007-07-20 15:43:00,0.67255,0.67255,0.67255,0.67255,44000000.0
2007-07-20 15:44:00,0.6725,0.67255,0.6725,0.67255,193199998.0
2007-07-20 15:45:00,0.6726,0.6726,0.6725,0.6725,458799991.0
2007-07-20 15:46:00,0.6726,0.67265,0.6726,0.67265,458799991.0
2007-07-20 15:47:00,0.67265,0.6727,0.6726,0.6726,378599999.0
2007-07-20 15:48:00,0.67265,0.67265,0.67255,0.67265,1982300003.0
2007-07-20 15:49:00,0.67265,0.67265,0.67255,0.67255,2090300026.0
2007-07-20 15:50:00,0.6726,0.6726,0.6725,0.6726,976299991.0
2007-07-20 15:51:00,0.6727,0.6727,0.6727,0.6727,976299991.0
2007-07-20 15:53:00,0.6727,0.6727,0.67265,0.6727,985799988.0
2007-07-20 15:54:00,0.6727,0.6727,0.6726,0.6726,1375799990.0
2007-07-20 15:55:00,0.6727,0.6728,0.6727,0.6728,1375799990.0
2007-07-20 15:56:00,0.6729,0.6729,0.6728,0.67285,1375799990.0
2007-07-20 15:57:00,0.6727,0.6728,0.6727,0.6727,1742800012.0
2007-07-20 15:58:00,0.6726,0.6727,0.6726,0.6727,1742800012.0
2007-07-20 15:59:00,0.6728,0.6728,0.6727,0.6727,1742800012.0
2007-07-20 16:00:00,0.6728,0.6728,0.6727,0.6727,1742800012.0
2007-07-20 16:01:00,0.6726,0.6727,0.6726,0.6727,1742800012.0
2007-07-20 16:02:00,0.6726,0.6727,0.6725,0.6725,1742800012.0
2007-07-20 16:03:00,0.67265,0.6727,0.6726,0.67265,1742800012.0
2007-07-20 16:04:00,0.67265,0.6727,0.6726,0.6727,973000007.0
2007-07-20 16:05:00,0.67265,0.6727,0.6726,0.67265,486200006.0
2007-07-20 16:06:00,0.67265,0.6727,0.67265,0.6727,871099999.0
2007-07-20 16:07:00,0.6727,0.6727,0.6727,0.6727,1862400007.0
2007-07-20 16:09:00,0.6727,0.6727,0.6727,0.6727,1784700010.0
2007-07-20 16:10:00,0.6727,0.6727,0.6726,0.6726,459500004.0
2007-07-20 16:11:00,0.67265,0.6727,0.6726,0.6726,758500007.0
2007-07-20 16:12:00,0.6726,0.67265,0.67255,0.6726,1965499974.0
2007-07-20 16:14:00,0.67265,0.67265,0.6726,0.6726,688800003.0
2007-07-20 16:15:00,0.6726,0.6727,0.6726,0.6726,1009499994.0
2007-07-20 16:16:00,0.6725,0.6726,0.6725,0.6725,2119799988.0
2007-07-20 16:17:00,0.6726,0.6726,0.6726,0.6726,2119799988.0
2007-07-20 16:18:00,0.6725,0.6725,0.6725,0.6725,2119799988.0
2007-07-20 16:19:00,0.6726,0.6726,0.6726,0.6726,2119799988.0
2007-07-20 16:20:00,0.6725,0.6725,0.6723,0.6725,2119799988.0
2007-07-20 16:21:00,0.6724,0.6727,0.6724,0.6727,2119799988.0
2007-07-20 16:22:00,0.6726,0.6726,0.6726,0.6726,2119799988.0
2007-07-20 16:23:00,0.6727,0.6727,0.6726,0.6726,2119799988.0
2007-07-20 16:24:00,0.6724,0.6725,0.6724,0.6724,1704000004.0
2007-07-20 16:25:00,0.6723,0.6724,0.6723,0.6724,1704000004.0
2007-07-20 16:26:00,0.6723,0.6724,0.6723,0.6723,1704000004.0
2007-07-20 16:27:00,0.6724,0.6724,0.6723,0.6724,1704000004.0
2007-07-20 16:28:00,0.6723,0.6724,0.6723,0.6723,1704000004.0
2007-07-20 16:29:00,0.6722,0.6723,0.6722,0.6722,1704000004.0
2007-07-20 16:30:00,0.6723,0.67235,0.67225,0.6723,1704000004.0
2007-07-20 16:31:00,0.6723,0.6723,0.6722,0.6722,1537599988.0
2007-07-20 16:32:00,0.6723,0.6723,0.6723,0.6723,1537599988.0
2007-07-20 16:33:00,0.6724,0.6724,0.6723,0.6724,1537599988.0
2007-07-20 16:34:00,0.6725,0.6727,0.6725,0.6726,1537599988.0
2007-07-20 16:35:00,0.6725,0.6726,0.6725,0.6725,1537599988.0
2007-07-20 16:36:00,0.6726,0.6727,0.6726,0.6726,1537599988.0
2007-07-20 16:37:00,0.6727,0.6727,0.6726,0.6727,1537599988.0
2007-07-20 16:38:00,0.6728,0.6728,0.6728,0.6728,1537599988.0
2007-07-20 16:39:00,0.6727,0.6728,0.6727,0.6727,1537599988.0
2007-07-20 16:40:00,0.6726,0.6726,0.6725,0.6726,1537599988.0
2007-07-20 16:41:00,0.67265,0.67275,0.67255,0.67255,1537599988.0
2007-07-20 16:42:00,0.6725,0.6726,0.6725,0.6725,580500006.0
2007-07-20 16:43:00,0.6725,0.6726,0.6725,0.6726,311700000.0
2007-07-20 16:44:00,0.6726,0.6726,0.6723,0.6724,957600000.0
2007-07-20 16:45:00,0.6724,0.6725,0.67225,0.67235,883499998.0
2007-07-20 16:46:00,0.6724,0.6724,0.6723,0.6724,328000000.0
2007-07-20 16:47:00,0.6724,0.6726,0.67235,0.67255,602100000.0
2007-07-20 16:48:00,0.6725,0.6725,0.6724,0.6724,1898099997.0
2007-07-20 16:49:00,0.6725,0.6725,0.6724,0.6724,1898099997.0
2007-07-20 16:50:00,0.6725,0.6725,0.6725,0.6725,1898099997.0
2007-07-20 16:51:00,0.6725,0.6726,0.6725,0.6725,1511100016.0
2007-07-20 16:52:00,0.6726,0.6726,0.6725,0.6726,1511100016.0
2007-07-20 16:53:00,0.6725,0.6725,0.6725,0.6725,1511100016.0
2007-07-20 16:54:00,0.6726,0.6726,0.6725,0.6725,1511100016.0
2007-07-20 16:55:00,0.67255,0.6726,0.67245,0.6725,1511100016.0
2007-07-20 16:56:00,0.6725,0.6725,0.6724,0.6725,1461700006.0
2007-07-20 16:57:00,0.6726,0.6727,0.6726,0.6727,1461700006.0
2007-07-20 16:58:00,0.6726,0.6729,0.6726,0.6728,1461700006.0
2007-07-20 16:59:00,0.6729,0.673,0.6729,0.673,1461700006.0
2007-07-20 17:00:00,0.6729,0.6731,0.6729,0.6729,1461700006.0
2007-07-20 17:01:00,0.673,0.673,0.6729,0.673,1461700006.0
2007-07-20 17:02:00,0.6731,0.6731,0.673,0.673,1461700006.0
2007-07-20 17:03:00,0.67315,0.67315,0.673,0.6731,1461700006.0
2007-07-20 17:04:00,0.6731,0.6731,0.67285,0.6729,2035199991.0
2007-07-20 17:05:00,0.6729,0.67295,0.67285,0.67295,2077800000.0
2007-07-20 17:06:00,0.67295,0.673,0.6729,0.673,472300001.0
2007-07-20 17:07:00,0.673,0.673,0.67285,0.6729,939800013.0
2007-07-20 17:08:00,0.6728,0.6729,0.6728,0.6728,1345799985.0
2007-07-20 17:09:00,0.6729,0.6729,0.6728,0.6729,1345799985.0
2007-07-20 17:10:00,0.6727,0.6728,0.6727,0.6728,2099499977.0
2007-07-20 17:12:00,0.6729,0.6729,0.6728,0.6728,2099499977.0
2007-07-20 17:13:00,0.6727,0.6728,0.6727,0.6728,2099499977.0
2007-07-20 17:14:00,0.67285,0.6729,0.6728,0.6729,2099499977.0
2007-07-20 17:16:00,0.6729,0.6729,0.6728,0.6728,1520399999.0
2007-07-20 17:17:00,0.6727,0.6727,0.6727,0.6727,1520399999.0
2007-07-20 17:18:00,0.6728,0.6728,0.6727,0.6727,1520399999.0
2007-07-20 17:19:00,0.6726,0.6727,0.6726,0.6726,1520399999.0
2007-07-20 17:20:00,0.6727,0.6727,0.6725,0.6726,1520399999.0
2007-07-20 17:21:00,0.6725,0.6726,0.6725,0.6725,1520399999.0
2007-07-20 17:22:00,0.6724,0.6724,0.6724,0.6724,1520399999.0
2007-07-20 17:23:00,0.6725,0.6725,0.6724,0.6725,1520399999.0
2007-07-20 17:24:00,0.6726,0.6727,0.6726,0.6727,1520399999.0
2007-07-20 17:25:00,0.6727,0.6727,0.6726,0.6726,1710099990.0
2007-07-20 17:26:00,0.6727,0.67275,0.67265,0.67265,1710099990.0
2007-07-20 17:27:00,0.6727,0.6727,0.67265,0.67265,600000000.0
2007-07-20 17:28:00,0.67265,0.67265,0.67255,0.6726,2065500007.0
2007-07-20 17:29:00,0.6726,0.6726,0.6726,0.6726,1248699994.0
2007-07-20 17:30:00,0.6724,0.6725,0.6724,0.6724,606900002.0
2007-07-20 17:31:00,0.67255,0.6726,0.6725,0.67255,606900002.0
2007-07-20 17:32:00,0.67255,0.6726,0.6725,0.6725,420800002.0
2007-07-20 17:33:00,0.6725,0.6726,0.6725,0.6726,1548600003.0
2007-07-20 17:34:00,0.6726,0.6726,0.6725,0.6726,510100001.0
2007-07-20 17:35:00,0.6727,0.6727,0.67265,0.6727,510100001.0
2007-07-20 17:36:00,0.6727,0.6727,0.67255,0.6727,1343299992.0
2007-07-20 17:37:00,0.6727,0.6727,0.6726,0.67265,1359399987.0
2007-07-20 17:38:00,0.6727,0.6727,0.67255,0.67255,973600000.0
2007-07-20 17:39:00,0.67255,0.6727,0.67255,0.6727,885299999.0
2007-07-20 17:40:00,0.6727,0.6727,0.6726,0.6726,1807899958.0
2007-07-20 17:41:00,0.6726,0.6726,0.6726,0.6726,2054199996.0
2007-07-20 17:43:00,0.6727,0.6727,0.6725,0.6725,1852399992.0
2007-07-20 17:44:00,0.6724,0.6724,0.6724,0.6724,471100003.0
2007-07-20 17:45:00,0.6725,0.6725,0.67245,0.6725,471100003.0
2007-07-20 17:46:00,0.6725,0.6725,0.6724,0.6724,1894200007.0
2007-07-20 17:47:00,0.6723,0.6723,0.6723,0.6723,1894200007.0
2007-07-20 17:48:00,0.6724,0.6724,0.6723,0.6724,1894200007.0
2007-07-20 17:49:00,0.6725,0.6725,0.67235,0.6724,1894200007.0
2007-07-20 17:50:00,0.6723,0.6723,0.6723,0.6723,1599499998.0
2007-07-20 17:51:00,0.67235,0.6725,0.67235,0.6725,1599499998.0
2007-07-20 17:52:00,0.6725,0.6725,0.6725,0.6725,399499999.0
2007-07-20 17:53:00,0.6725,0.6725,0.67245,0.6725,508199998.0
2007-07-20 17:54:00,0.6725,0.6725,0.6724,0.6725,210999998.0
2007-07-20 17:55:00,0.6725,0.6725,0.67245,0.6725,229600000.0
2007-07-20 17:56:00,0.6725,0.6725,0.67245,0.6725,572900001.0
2007-07-20 17:57:00,0.67245,0.6725,0.67245,0.67245,1001399989.0
2007-07-20 17:58:00,0.6725,0.6725,0.67245,0.6725,609599996.0
2007-07-20 17:59:00,0.6725,0.6725,0.6725,0.6725,1171399988.0
2007-07-20 18:02:00,0.6725,0.6726,0.6725,0.6726,1718700004.0
2007-07-20 18:03:00,0.6726,0.6726,0.6726,0.6726,826399989.0
2007-07-20 18:04:00,0.6726,0.6726,0.67255,0.6726,1335999991.0
2007-07-20 18:05:00,0.6726,0.6727,0.6726,0.67265,769400001.0
2007-07-20 18:06:00,0.6724,0.6724,0.6724,0.6724,1947700010.0
2007-07-20 18:07:00,0.6725,0.6726,0.6725,0.6725,1947700010.0
2007-07-20 18:08:00,0.6725,0.6725,0.67245,0.67245,1388000014.0
2007-07-20 18:10:00,0.6725,0.6725,0.6724,0.6725,1659899993.0
2007-07-20 18:11:00,0.6725,0.6725,0.67245,0.67245,772000000.0
2007-07-20 18:12:00,0.67245,0.6725,0.6724,0.6725,1914600020.0
2007-07-20 18:13:00,0.6723,0.6724,0.6723,0.6723,999099999.0
2007-07-20 18:14:00,0.6724,0.6724,0.6724,0.6724,999099999.0
2007-07-20 18:15:00,0.67245,0.67245,0.6724,0.6724,999099999.0
2007-07-20 18:16:00,0.6724,0.6724,0.6723,0.6723,1012399996.0
2007-07-20 18:17:00,0.6724,0.6724,0.67235,0.6724,1012399996.0
2007-07-20 18:18:00,0.6722,0.6723,0.6722,0.6723,1175899994.0
2007-07-20 18:19:00,0.6722,0.6723,0.6722,0.6723,1175899994.0
2007-07-20 18:20:00,0.6724,0.6724,0.6723,0.67235,1175899994.0
2007-07-20 18:21:00,0.6723,0.67245,0.6723,0.67245,1095699998.0
2007-07-20 18:22:00,0.67245,0.67245,0.67235,0.67235,1921799997.0
2007-07-20 18:23:00,0.6724,0.6725,0.67235,0.6724,1845000008.0
2007-07-20 18:24:00,0.6724,0.6725,0.67235,0.6725,1148699994.0
2007-07-20 18:25:00,0.6725,0.6725,0.6724,0.67245,1566599996.0
2007-07-20 18:26:00,0.6724,0.6725,0.6724,0.6724,1698800006.0
2007-07-20 18:27:00,0.6725,0.6725,0.6725,0.6725,1698800006.0
2007-07-20 18:28:00,0.6726,0.6726,0.6725,0.6725,1698800006.0
2007-07-20 18:29:00,0.67265,0.67275,0.67255,0.6726,1698800006.0
2007-07-20 18:31:00,0.6726,0.6726,0.6726,0.6726,1284500005.0
2007-07-20 18:32:00,0.6726,0.67265,0.6726,0.67265,1054699995.0
2007-07-20 18:33:00,0.6726,0.6726,0.6725,0.6725,495699996.0
2007-07-20 18:34:00,0.6726,0.6726,0.6725,0.6726,495699996.0
2007-07-20 18:35:00,0.6727,0.6727,0.6726,0.6726,495699996.0
2007-07-20 18:37:00,0.6726,0.6726,0.6725,0.67255,788000000.0
2007-07-20 18:38:00,0.6724,0.6725,0.6724,0.6725,520400006.0
2007-07-20 18:39:00,0.67255,0.6726,0.67245,0.67245,520400006.0
2007-07-20 18:40:00,0.6725,0.6726,0.6725,0.6725,1856000007.0
2007-07-20 18:42:00,0.6725,0.6726,0.67245,0.6726,1856000007.0
2007-07-20 18:43:00,0.6726,0.6726,0.6726,0.6726,1767899997.0
2007-07-20 18:44:00,0.6724,0.6725,0.6724,0.6725,238000000.0
2007-07-20 18:45:00,0.6724,0.6725,0.6724,0.6725,238000000.0
2007-07-20 18:46:00,0.67255,0.6726,0.67255,0.67255,238000000.0
2007-07-20 18:47:00,0.67255,0.6726,0.6725,0.67255,260299999.0
2007-07-20 18:48:00,0.6724,0.6725,0.6724,0.6724,1820500000.0
2007-07-20 18:49:00,0.6725,0.6725,0.6724,0.6724,1820500000.0
2007-07-20 18:50:00,0.6723,0.6724,0.6723,0.6723,1820500000.0
2007-07-20 18:51:00,0.6724,0.6724,0.6723,0.6724,1820500000.0
2007-07-20 18:52:00,0.67245,0.6725,0.6724,0.6724,1820500000.0
2007-07-20 18:53:00,0.6722,0.6723,0.6722,0.6723,515200001.0
2007-07-20 18:54:00,0.6722,0.6722,0.6722,0.6722,515200001.0
2007-07-20 18:56:00,0.6723,0.6723,0.67225,0.67225,515200001.0
2007-07-20 18:57:00,0.67225,0.6723,0.67225,0.67225,1199800014.0
2007-07-20 18:58:00,0.67225,0.6723,0.67225,0.6723,1710200002.0
2007-07-20 18:59:00,0.6721,0.6722,0.6721,0.6722,2070900010.0
2007-07-20 19:01:00,0.6723,0.6724,0.67225,0.6724,2070900010.0
2007-07-20 19:03:00,0.6724,0.6725,0.67235,0.6725,959999996.0
2007-07-20 19:04:00,0.6725,0.67255,0.6725,0.6725,2006199999.0
2007-07-20 19:05:00,0.6725,0.6725,0.67245,0.6725,411099998.0
2007-07-20 19:06:00,0.6723,0.6723,0.6723,0.6723,1033900003.0
2007-07-20 19:07:00,0.67235,0.6724,0.67235,0.6724,1033900003.0
2007-07-20 19:08:00,0.6724,0.6724,0.67235,0.67235,40000000.0
2007-07-20 19:09:00,0.67235,0.6724,0.6723,0.67235,1246099993.0
2007-07-20 19:10:00,0.67235,0.6724,0.67235,0.6724,1575600000.0
2007-07-20 19:11:00,0.6724,0.6724,0.67235,0.6724,598900000.0
2007-07-20 19:12:00,0.6724,0.6724,0.6724,0.6724,1468399980.0
2007-07-20 19:13:00,0.6724,0.6724,0.6724,0.6724,771600000.0
2007-07-20 19:14:00,0.67235,0.6724,0.67235,0.6724,347099992.0
2007-07-20 19:15:00,0.6724,0.6725,0.6724,0.67245,781999996.0
2007-07-20 19:16:00,0.67245,0.6725,0.6724,0.6725,1827499999.0
2007-07-20 19:17:00,0.6725,0.67255,0.6725,0.6725,1172499996.0
2007-07-20 19:18:00,0.6725,0.67255,0.6725,0.67255,866299995.0
2007-07-20 19:19:00,0.6725,0.67255,0.67245,0.67245,2124899965.0
2007-07-20 19:21:00,0.6725,0.6725,0.67235,0.67235,1391200014.0
2007-07-20 19:22:00,0.67235,0.6724,0.67235,0.6724,1577700016.0
2007-07-20 19:24:00,0.6724,0.6724,0.67235,0.6724,987799997.0
2007-07-20 19:26:00,0.6724,0.6724,0.6724,0.6724,787700016.0
2007-07-20 19:28:00,0.6724,0.67245,0.67235,0.67235,1735300000.0
2007-07-20 19:29:00,0.6724,0.6724,0.6723,0.6723,1901300003.0
2007-07-20 19:30:00,0.6724,0.6725,0.67235,0.6724,1901300003.0
2007-07-20 19:31:00,0.6724,0.6724,0.67235,0.67235,133100000.0
2007-07-20 19:32:00,0.67235,0.6724,0.67225,0.67225,1408199970.0
2007-07-20 19:33:00,0.67225,0.6723,0.67225,0.6723,751000018.0
2007-07-20 19:34:00,0.6723,0.6723,0.6723,0.6723,1223299984.0
2007-07-20 19:35:00,0.67225,0.6723,0.67225,0.6723,790900013.0
2007-07-20 19:36:00,0.67235,0.67235,0.67225,0.67225,1323599977.0
2007-07-20 19:37:00,0.6723,0.67235,0.6723,0.6723,881599995.0
2007-07-20 19:38:00,0.6723,0.6723,0.6723,0.6723,233500000.0
2007-07-20 19:39:00,0.6723,0.6723,0.67225,0.6723,1064799999.0
2007-07-20 19:40:00,0.6723,0.6723,0.67225,0.67225,556200002.0
2007-07-20 19:41:00,0.67225,0.6723,0.67225,0.6723,1057199981.0
2007-07-20 19:42:00,0.6723,0.6723,0.6723,0.6723,536699991.0
2007-07-20 19:43:00,0.6723,0.6724,0.67225,0.6724,1141600000.0
2007-07-20 19:44:00,0.6724,0.67245,0.6724,0.6724,617200003.0
2007-07-20 19:45:00,0.6724,0.6724,0.6723,0.6723,668599998.0
2007-07-20 19:46:00,0.6724,0.6724,0.67235,0.6724,668599998.0
2007-07-20 19:47:00,0.6724,0.6724,0.6723,0.6724,774599999.0
2007-07-20 19:48:00,0.6723,0.6725,0.6723,0.6724,774599999.0
2007-07-20 19:49:00,0.67245,0.67245,0.67235,0.67235,774599999.0
2007-07-20 19:50:00,0.67235,0.6724,0.67235,0.6724,2063600019.0
2007-07-20 19:51:00,0.6724,0.6724,0.67235,0.67235,984000000.0
2007-07-20 19:52:00,0.67235,0.6724,0.67235,0.6724,410600000.0
2007-07-20 19:53:00,0.6724,0.6724,0.6723,0.6723,1733900004.0
2007-07-20 19:54:00,0.6723,0.67235,0.6723,0.67235,372400002.0
2007-07-20 19:55:00,0.67235,0.67235,0.67235,0.67235,48000000.0
2007-07-20 19:56:00,0.67235,0.67235,0.67235,0.67235,60000000.0
2007-07-20 19:57:00,0.67235,0.6724,0.67235,0.67235,81600000.0
2007-07-20 19:58:00,0.67235,0.6724,0.6723,0.6724,358200003.0
2007-07-20 19:59:00,0.6724,0.6724,0.67235,0.6724,180399996.0
2007-07-20 20:00:00,0.6724,0.6724,0.67235,0.6724,961699989.0
2007-07-20 20:01:00,0.6724,0.6724,0.67235,0.67235,1914899994.0
2007-07-20 20:02:00,0.6724,0.6724,0.67235,0.67235,1875299986.0
2007-07-20 20:03:00,0.6724,0.6724,0.67235,0.6724,796099977.0
2007-07-20 20:05:00,0.67235,0.67245,0.67235,0.67245,1092500002.0
2007-07-20 20:06:00,0.67235,0.67245,0.67235,0.6724,480700002.0
2007-07-20 20:07:00,0.6724,0.6724,0.67235,0.6724,1588999991.0
2007-07-20 20:08:00,0.6724,0.67245,0.67235,0.6724,1348599991.0
2007-07-20 20:09:00,0.6724,0.67245,0.6724,0.6724,1597499991.0
2007-07-20 20:10:00,0.6724,0.6725,0.6723,0.6724,1309399980.0
2007-07-20 20:11:00,0.6723,0.6724,0.6723,0.6724,1309399980.0
2007-07-20 20:12:00,0.6724,0.6725,0.6724,0.67245,1309399980.0
2007-07-20 20:13:00,0.67245,0.67245,0.6724,0.6724,492000005.0
2007-07-20 20:14:00,0.6724,0.67245,0.67235,0.6724,1204300009.0
2007-07-20 20:15:00,0.67235,0.6724,0.67235,0.6724,1521399985.0
2007-07-20 20:16:00,0.6724,0.6724,0.6723,0.6723,727199996.0
2007-07-20 20:17:00,0.6724,0.67245,0.6724,0.67245,727199996.0
2007-07-20 20:18:00,0.67245,0.6725,0.6724,0.6725,368299993.0
2007-07-20 20:19:00,0.67245,0.6725,0.6724,0.6725,1264799998.0
2007-07-20 20:20:00,0.6725,0.6725,0.67245,0.6725,1755499984.0
2007-07-20 20:22:00,0.6725,0.6725,0.6724,0.6724,797299984.0
2007-07-20 20:23:00,0.6724,0.67245,0.6724,0.67245,258000000.0
2007-07-20 20:24:00,0.67245,0.6725,0.67245,0.6725,391999987.0
2007-07-20 20:25:00,0.6725,0.6725,0.6724,0.6724,746200000.0
2007-07-20 20:26:00,0.6724,0.6725,0.67235,0.6725,2043899990.0
2007-07-20 20:27:00,0.6725,0.6725,0.6724,0.6725,2077500039.0
2007-07-20 20:28:00,0.6725,0.6725,0.67245,0.6725,2082200029.0
2007-07-20 20:29:00,0.67245,0.6725,0.67245,0.6725,1379200004.0
2007-07-20 20:30:00,0.6725,0.6725,0.6724,0.6724,663500003.0
2007-07-20 20:32:00,0.6725,0.6725,0.6725,0.6725,663500003.0
2007-07-20 20:33:00,0.67245,0.6725,0.67245,0.6725,81299997.0
2007-07-20 20:34:00,0.6725,0.6725,0.67245,0.6725,1022999966.0
2007-07-20 20:35:00,0.6725,0.6725,0.6725,0.6725,957699982.0
2007-07-20 20:36:00,0.6725,0.67255,0.6725,0.6725,1447899982.0
2007-07-20 20:37:00,0.6725,0.67265,0.6725,0.6726,657699998.0
2007-07-20 20:38:00,0.6726,0.67265,0.67255,0.67255,2082699970.0
2007-07-20 20:39:00,0.6726,0.6726,0.67235,0.67235,1118500009.0
2007-07-20 20:40:00,0.67245,0.6725,0.6724,0.6725,880499992.0
2007-07-20 20:41:00,0.6725,0.67255,0.6725,0.67255,647699991.0
2007-07-20 20:42:00,0.67255,0.67255,0.67245,0.6725,484900003.0
2007-07-20 20:43:00,0.6725,0.67255,0.6725,0.6725,1604699971.0
2007-07-20 20:44:00,0.6725,0.67255,0.6725,0.6725,903699981.0
2007-07-20 20:45:00,0.6725,0.6725,0.6725,0.6725,63800000.0
2007-07-20 20:46:00,0.6725,0.6725,0.6725,0.6725,460699994.0
2007-07-20 20:47:00,0.6725,0.67255,0.6725,0.67255,415399997.0
2007-07-20 20:48:00,0.67255,0.6726,0.67255,0.6726,200800000.0
2007-07-20 20:49:00,0.6726,0.6726,0.67255,0.6726,879899994.0
2007-07-20 20:50:00,0.67255,0.6726,0.67255,0.6726,534299997.0
2007-07-20 20:51:00,0.6726,0.67265,0.6726,0.6726,647999990.0
2007-07-20 20:52:00,0.6726,0.67265,0.6726,0.67265,945199989.0
2007-07-20 20:53:00,0.67265,0.67265,0.6726,0.6726,841599987.0
2007-07-20 20:54:00,0.67265,0.6727,0.6726,0.6727,1527999990.0
2007-07-20 20:55:00,0.6727,0.6727,0.6727,0.6727,1029500000.0
2007-07-20 20:56:00,0.6727,0.6727,0.6726,0.6726,1608899985.0
2007-07-20 20:57:00,0.6726,0.67265,0.67255,0.6726,1814599984.0
2007-07-20 20:58:00,0.6726,0.6726,0.6726,0.6726,1036900008.0
2007-07-20 20:59:00,0.6725,0.6726,0.6725,0.6725,1036900008.0
2007-07-20 21:00:00,0.6724,0.6725,0.6724,0.6724,1036900008.0
2007-07-20 21:01:00,0.67245,0.6725,0.6724,0.6724,1036900008.0
2007-07-20 21:02:00,0.6724,0.6724,0.6724,0.6724,175200000.0
2007-07-20 21:03:00,0.6724,0.6724,0.6724,0.6724,437400008.0
2007-07-20 21:04:00,0.6724,0.6724,0.6724,0.6724,581900007.0
2007-07-20 21:05:00,0.6724,0.6724,0.6724,0.6724,658999997.0
2007-07-20 21:06:00,0.6724,0.6724,0.67235,0.6724,1554499999.0
2007-07-20 21:07:00,0.6724,0.67255,0.67235,0.67235,1715800003.0
2007-07-20 21:08:00,0.67235,0.6724,0.67235,0.6724,1778800002.0
2007-07-20 21:09:00,0.6724,0.6724,0.6724,0.6724,1279300009.0
2007-07-20 21:10:00,0.6724,0.67255,0.6724,0.67255,1279300009.0
2007-07-20 21:11:00,0.67255,0.67255,0.6725,0.6725,1136300006.0
2007-07-20 21:12:00,0.6725,0.6725,0.6725,0.6725,1343299999.0
2007-07-20 21:13:00,0.6725,0.6726,0.67245,0.6726,2075000029.0
2007-07-20 21:14:00,0.6726,0.6726,0.6725,0.6725,1794299995.0
2007-07-20 21:15:00,0.6725,0.6725,0.67245,0.67245,1558100013.0
2007-07-20 21:16:00,0.6725,0.6725,0.67245,0.67245,362799996.0
2007-07-20 21:17:00,0.67245,0.6725,0.67245,0.6725,133600000.0
2007-07-20 21:18:00,0.6725,0.6725,0.6725,0.6725,175700002.0
2007-07-20 21:19:00,0.6725,0.6725,0.67245,0.6725,877500014.0
2007-07-20 21:20:00,0.6725,0.6725,0.67245,0.6725,1574499990.0
2007-07-20 21:21:00,0.6725,0.6725,0.6725,0.6725,1160100019.0
2007-07-20 21:22:00,0.6725,0.6726,0.6725,0.6726,672800015.0
2007-07-20 21:23:00,0.6726,0.6726,0.67245,0.6726,777799997.0
2007-07-20 21:24:00,0.6726,0.6726,0.67255,0.6726,930200009.0
2007-07-20 21:25:00,0.67255,0.6726,0.67255,0.6726,123100000.0
2007-07-20 21:26:00,0.6726,0.6726,0.67255,0.67255,104400000.0
2007-07-20 21:27:00,0.6725,0.67255,0.6725,0.67255,491300003.0
2007-07-20 21:28:00,0.67255,0.6726,0.67255,0.6726,67800000.0
2007-07-20 21:29:00,0.6726,0.6726,0.6725,0.67255,790400017.0
2007-07-20 21:30:00,0.67255,0.6726,0.6725,0.6725,710700011.0
2007-07-20 21:31:00,0.67255,0.6726,0.67255,0.6726,163300000.0
2007-07-20 21:32:00,0.6726,0.6726,0.6725,0.6725,1004300007.0
2007-07-20 21:33:00,0.67255,0.6726,0.67255,0.6726,122400000.0
2007-07-20 21:34:00,0.6726,0.6726,0.67255,0.6726,69000000.0
2007-07-20 21:35:00,0.67255,0.67255,0.67255,0.67255,16800000.0
2007-07-20 21:36:00,0.67255,0.6726,0.67255,0.6726,358099998.0
2007-07-20 21:37:00,0.6726,0.6726,0.67255,0.67255,166299999.0
2007-07-20 21:38:00,0.6726,0.6726,0.67255,0.6726,189000001.0
2007-07-20 21:39:00,0.6726,0.6726,0.6726,0.6726,145000002.0
2007-07-20 21:40:00,0.6726,0.67265,0.6726,0.6726,391900007.0
2007-07-20 21:41:00,0.6726,0.6727,0.6726,0.6727,285800008.0
2007-07-20 21:42:00,0.6727,0.6727,0.6727,0.6727,63200000.0
2007-07-20 21:43:00,0.6727,0.6727,0.6726,0.67265,338399996.0
2007-07-20 21:44:00,0.67265,0.67265,0.6726,0.67265,628700011.0
2007-07-20 21:45:00,0.67265,0.6727,0.6726,0.67265,131399999.0
2007-07-20 21:46:00,0.67265,0.6727,0.67265,0.6727,280100000.0
2007-07-20 21:47:00,0.6727,0.6727,0.67265,0.6727,169100000.0
2007-07-20 21:48:00,0.6727,0.6727,0.67265,0.6727,63500000.0
2007-07-20 21:49:00,0.6727,0.6727,0.6727,0.6727,119200000.0
2007-07-20 21:50:00,0.6727,0.6727,0.6727,0.6727,559099992.0
2007-07-20 21:51:00,0.6727,0.6727,0.6727,0.6727,158799996.0
2007-07-20 21:52:00,0.6727,0.6727,0.67265,0.6727,593200006.0
2007-07-20 21:53:00,0.6727,0.6727,0.67265,0.67265,586400007.0
2007-07-20 21:54:00,0.67265,0.6727,0.67265,0.67265,1365000013.0
2007-07-20 21:55:00,0.67265,0.6727,0.67265,0.6727,2112500000.0
2007-07-20 21:56:00,0.6727,0.6727,0.67265,0.67265,552200003.0
2007-07-20 21:57:00,0.6727,0.6727,0.6727,0.6727,107499998.0
2007-07-20 21:58:00,0.6727,0.6727,0.67265,0.67265,75800000.0
2007-07-20 21:59:00,0.6727,0.6727,0.6727,0.6727,16000000.0
2007-07-20 22:00:00,0.6727,0.6727,0.6727,0.6727,68300000.0
2007-07-20 22:01:00,0.6727,0.6728,0.67265,0.6728,335600005.0
2007-07-20 22:02:00,0.6728,0.6728,0.67265,0.6727,499600003.0
2007-07-20 22:03:00,0.6727,0.6727,0.67265,0.6727,319100000.0
2007-07-20 22:04:00,0.6727,0.6727,0.67265,0.6727,35299999.0
2007-07-20 22:05:00,0.6727,0.6727,0.67265,0.6727,441700004.0
2007-07-20 22:06:00,0.6727,0.6727,0.6727,0.6727,143299997.0
2007-07-20 22:07:00,0.6727,0.6727,0.67265,0.6727,129400000.0
2007-07-20 22:08:00,0.6727,0.6727,0.67265,0.67265,215000001.0
2007-07-20 22:09:00,0.6727,0.6727,0.67265,0.6727,153300000.0
2007-07-20 22:10:00,0.6727,0.6727,0.6726,0.67265,886299991.0
2007-07-20 22:11:00,0.67265,0.6727,0.67265,0.6727,606699997.0
2007-07-20 22:12:00,0.6727,0.6727,0.6727,0.6727,220500000.0
2007-07-20 22:13:00,0.6727,0.6727,0.6727,0.6727,28000000.0
2007-07-20 22:14:00,0.6727,0.6727,0.67265,0.6727,312999997.0
2007-07-20 22:15:00,0.6727,0.6727,0.6727,0.6727,129600000.0
2007-07-20 22:16:00,0.6727,0.6727,0.6727,0.6727,72900000.0
2007-07-20 22:17:00,0.6727,0.6727,0.6727,0.6727,112000000.0
2007-07-20 22:18:00,0.67265,0.6727,0.6726,0.67265,248600003.0
2007-07-20 22:19:00,0.67265,0.6727,0.67265,0.6727,10400000.0
2007-07-20 22:20:00,0.6727,0.6727,0.6727,0.6727,48000000.0
2007-07-20 22:21:00,0.6727,0.6727,0.6727,0.6727,36000000.0
2007-07-20 22:22:00,0.67248,0.6726,0.67243,0.6726,801699987.0
2007-07-20 22:23:00,0.6727,0.6727,0.6726,0.6727,260700000.0
2007-07-20 22:24:00,0.6727,0.6727,0.6727,0.6727,16000000.0
2007-07-20 22:25:00,0.6727,0.6727,0.6727,0.6727,59200000.0
2007-07-20 22:26:00,0.6727,0.6727,0.6727,0.6727,22400000.0
2007-07-20 22:27:00,0.6727,0.6727,0.67265,0.6727,301900000.0
2007-07-20 22:28:00,0.67265,0.6728,0.67265,0.6728,634099998.0
2007-07-20 22:29:00,0.6728,0.6728,0.67275,0.67275,143800000.0
2007-07-20 22:30:00,0.6728,0.67285,0.67265,0.67265,765699999.0
2007-07-20 22:31:00,0.67265,0.67265,0.6725,0.6726,757800000.0
2007-07-20 22:32:00,0.6726,0.67265,0.6726,0.67265,29600000.0
2007-07-20 22:33:00,0.67265,0.6727,0.6726,0.6726,89600001.0
2007-07-20 22:34:00,0.6726,0.6726,0.6726,0.6726,112000000.0
2007-07-20 22:35:00,0.6726,0.6726,0.6726,0.6726,328000000.0
2007-07-20 22:36:00,0.6726,0.6726,0.6726,0.6726,90399999.0
2007-07-20 22:37:00,0.6726,0.6726,0.67255,0.67255,104000000.0
2007-07-20 22:38:00,0.6726,0.6726,0.67255,0.6726,258600001.0
2007-07-20 22:39:00,0.6726,0.6726,0.67255,0.6726,457900000.0
2007-07-20 22:40:00,0.6726,0.6726,0.67255,0.6726,353200000.0
2007-07-20 22:41:00,0.6726,0.6726,0.6726,0.6726,494999997.0
2007-07-20 22:42:00,0.6726,0.6726,0.67255,0.6726,434899996.0
2007-07-20 22:43:00,0.6726,0.6726,0.67255,0.67255,508099994.0
2007-07-20 22:44:00,0.6726,0.6726,0.67255,0.6726,668899990.0
2007-07-20 22:45:00,0.6726,0.6727,0.6726,0.6726,466799995.0
2007-07-20 22:46:00,0.6726,0.6726,0.6725,0.6726,234300002.0
2007-07-20 22:47:00,0.6727,0.6728,0.6726,0.6726,589400004.0
2007-07-20 22:48:00,0.6726,0.6727,0.6725,0.67255,708800005.0
2007-07-20 22:49:00,0.6726,0.6726,0.6724,0.6725,1534900003.0
2007-07-20 22:50:00,0.6725,0.6726,0.67235,0.67235,1619700000.0
2007-07-20 22:51:00,0.6724,0.6724,0.6723,0.6724,1069900005.0
2007-07-20 22:52:00,0.6724,0.6724,0.6724,0.6724,283999996.0
2007-07-20 22:53:00,0.6724,0.6724,0.6724,0.6724,212000000.0
2007-07-20 22:54:00,0.6724,0.6724,0.67235,0.6724,60499999.0
2007-07-20 22:55:00,0.6723,0.6724,0.6723,0.6724,161400002.0
2007-07-20 22:56:00,0.6724,0.6724,0.67225,0.67225,511099999.0
2007-07-20 22:57:00,0.67235,0.6724,0.67225,0.6724,363800003.0
2007-07-20 22:58:00,0.67235,0.6724,0.67235,0.6724,112300000.0
2007-07-20 22:59:00,0.6724,0.6725,0.6723,0.6723,336500000.0
2007-07-22 23:00:00,0.6728,0.6728,0.6725,0.6727,236999998.0
2007-07-22 23:01:00,0.6726,0.6727,0.6726,0.67265,263699999.0
2007-07-22 23:02:00,0.67265,0.6728,0.6725,0.6726,160299999.0
2007-07-22 23:03:00,0.6727,0.6728,0.6727,0.6728,20600001.0
2007-07-22 23:04:00,0.6728,0.6728,0.6727,0.67275,128600002.0
2007-07-22 23:05:00,0.6728,0.673,0.6726,0.6726,225999999.0
2007-07-22 23:06:00,0.6726,0.6729,0.6726,0.6729,197600008.0
2007-07-22 23:07:00,0.6727,0.6729,0.6727,0.6729,107700003.0
2007-07-22 23:08:00,0.6729,0.67305,0.6728,0.6728,86400000.0
2007-07-22 23:09:00,0.6728,0.6729,0.6726,0.67275,250999998.0
2007-07-22 23:10:00,0.67275,0.6729,0.6727,0.6727,28500001.0
2007-07-22 23:11:00,0.6728,0.6729,0.6728,0.6728,39600001.0
2007-07-22 23:12:00,0.67295,0.673,0.67275,0.673,45900000.0
2007-07-22 23:13:00,0.6729,0.6729,0.6729,0.6729,37300000.0
2007-07-22 23:14:00,0.67285,0.6729,0.6728,0.6729,12300000.0
2007-07-22 23:15:00,0.6728,0.6729,0.6728,0.6729,105200000.0
2007-07-22 23:16:00,0.6729,0.6729,0.6729,0.6729,38000000.0
2007-07-22 23:17:00,0.673,0.67305,0.6728,0.67285,235200002.0
2007-07-22 23:18:00,0.67285,0.6729,0.6726,0.6728,505099999.0
2007-07-22 23:19:00,0.67275,0.67295,0.6727,0.67275,131899999.0
2007-07-22 23:20:00,0.67275,0.6729,0.67275,0.6729,66700001.0
2007-07-22 23:21:00,0.6729,0.6729,0.6729,0.6729,54799999.0
2007-07-22 23:22:00,0.6729,0.6729,0.6727,0.6729,92299998.0
2007-07-22 23:23:00,0.6728,0.67295,0.6728,0.6728,46900001.0
2007-07-22 23:24:00,0.6729,0.67305,0.6727,0.6727,262200000.0
2007-07-22 23:25:00,0.6729,0.67305,0.6729,0.67295,29300001.0
2007-07-22 23:26:00,0.67301,0.67304,0.67296,0.67298,1570899980.0
2007-07-22 23:27:00,0.67295,0.67305,0.6729,0.673,119300001.0
2007-07-22 23:28:00,0.673,0.67305,0.6728,0.6728,151300003.0
2007-07-22 23:29:00,0.6729,0.6729,0.6729,0.6729,20000000.0
2007-07-22 23:30:00,0.6729,0.6731,0.6729,0.6731,51900000.0
2007-07-22 23:31:00,0.6731,0.6731,0.6731,0.6731,16000000.0
2007-07-22 23:32:00,0.673,0.6731,0.6729,0.673,102500001.0
2007-07-22 23:33:00,0.673,0.6731,0.6729,0.673,92799999.0
2007-07-22 23:34:00,0.673,0.673,0.673,0.673,45200000.0
2007-07-22 23:35:00,0.6729,0.67305,0.6729,0.67295,5600000.0
2007-07-22 23:36:00,0.673,0.6732,0.6725,0.673,145200000.0
2007-07-22 23:37:00,0.67305,0.6732,0.67305,0.6732,76200000.0
2007-07-22 23:38:00,0.6732,0.67335,0.6731,0.6732,121600000.0
2007-07-22 23:39:00,0.6731,0.6734,0.6731,0.6734,330800000.0
2007-07-22 23:40:00,0.6734,0.6734,0.6731,0.6732,177799999.0
2007-07-22 23:41:00,0.67315,0.6733,0.67315,0.6732,68100000.0
2007-07-22 23:42:00,0.6732,0.6732,0.6732,0.6732,14300000.0
2007-07-22 23:43:00,0.6731,0.6732,0.673,0.6732,202100001.0
2007-07-22 23:44:00,0.6732,0.6732,0.673,0.6732,535799989.0
2007-07-22 23:45:00,0.6732,0.6732,0.6731,0.6731,324099998.0
2007-07-22 23:46:00,0.6731,0.6731,0.6731,0.6731,70000000.0
2007-07-22 23:47:00,0.6731,0.6731,0.6731,0.6731,104300000.0
2007-07-22 23:48:00,0.6732,0.6732,0.6731,0.6731,121899995.0
2007-07-22 23:49:00,0.6731,0.6732,0.6731,0.6731,50900000.0
2007-07-22 23:50:00,0.6731,0.6731,0.673,0.6731,258200000.0
2007-07-22 23:51:00,0.6731,0.6731,0.67305,0.67305,13400000.0
2007-07-22 23:52:00,0.6731,0.6731,0.6731,0.6731,120200000.0
2007-07-22 23:53:00,0.6731,0.6731,0.6728,0.673,371500000.0
2007-07-22 23:54:00,0.6727,0.6731,0.6727,0.6728,42800000.0
2007-07-22 23:55:00,0.6728,0.6728,0.6728,0.6728,6400000.0
2007-07-22 23:56:00,0.673,0.6731,0.6728,0.6728,41499999.0
2007-07-22 23:57:00,0.6728,0.673,0.6728,0.673,20000000.0
2007-07-22 23:58:00,0.673,0.673,0.673,0.673,4000000.0
2007-07-22 23:59:00,0.6728,0.673,0.6728,0.673,20800000.0
2007-07-23 00:00:00,0.673,0.673,0.6728,0.673,109800000.0
2007-07-23 00:01:00,0.673,0.673,0.673,0.673,59500000.0
2007-07-23 00:02:00,0.673,0.67305,0.6728,0.67305,506500004.0
2007-07-23 00:03:00,0.6729,0.6729,0.6728,0.6729,14400000.0
2007-07-23 00:04:00,0.6729,0.673,0.6729,0.67295,224600001.0
2007-07-23 00:05:00,0.6729,0.6731,0.6728,0.6731,422400001.0
2007-07-23 00:06:00,0.6731,0.67315,0.673,0.6731,116200000.0
2007-07-23 00:07:00,0.6731,0.67315,0.6729,0.6729,178100001.0
2007-07-23 00:08:00,0.673,0.673,0.673,0.673,71600000.0
2007-07-23 00:09:00,0.673,0.6731,0.673,0.6731,98200000.0
2007-07-23 00:10:00,0.6731,0.6732,0.67305,0.6731,366500001.0
2007-07-23 00:11:00,0.6731,0.6732,0.67305,0.6732,160600001.0
2007-07-23 00:12:00,0.67315,0.67325,0.673,0.673,148699997.0
2007-07-23 00:13:00,0.673,0.67325,0.673,0.67325,248600000.0
2007-07-23 00:14:00,0.67325,0.6733,0.6731,0.6731,127300000.0
2007-07-23 00:15:00,0.6731,0.6732,0.673,0.67315,482399999.0
2007-07-23 00:16:00,0.67315,0.67315,0.67315,0.67315,3200000.0
2007-07-23 00:17:00,0.67315,0.6732,0.67315,0.67315,5600000.0
2007-07-23 00:18:00,0.6732,0.6732,0.6727,0.6731,189500000.0
2007-07-23 00:19:00,0.6731,0.6732,0.6731,0.67315,149000003.0
2007-07-23 00:20:00,0.67315,0.6732,0.67315,0.6732,9600000.0
2007-07-23 00:21:00,0.6732,0.6732,0.6731,0.67315,282000001.0
2007-07-23 00:22:00,0.67315,0.67315,0.67315,0.67315,1600000.0
2007-07-23 00:23:00,0.67312,0.67315,0.67312,0.67312,147999999.0
2007-07-23 00:24:00,0.67315,0.67315,0.67315,0.67315,1600000.0
2007-07-23 00:25:00,0.6732,0.6732,0.673,0.673,229400007.0
2007-07-23 00:26:00,0.673,0.67305,0.6726,0.6728,435399999.0
2007-07-23 00:27:00,0.6728,0.67305,0.6726,0.67295,543500005.0
2007-07-23 00:28:00,0.673,0.6731,0.6729,0.673,179200000.0
2007-07-23 00:29:00,0.673,0.673,0.67295,0.673,28000000.0
2007-07-23 00:30:00,0.673,0.673,0.673,0.673,11200000.0
2007-07-23 00:31:00,0.67308,0.67312,0.67307,0.67312,120600000.0
2007-07-23 00:32:00,0.673,0.6731,0.67295,0.6731,11800000.0
2007-07-23 00:33:00,0.6731,0.6731,0.673,0.673,18100000.0
2007-07-23 00:34:00,0.673,0.673,0.67295,0.67295,38700000.0
2007-07-23 00:35:00,0.673,0.6731,0.673,0.6731,58200001.0
2007-07-23 00:36:00,0.673,0.6731,0.673,0.6731,122899997.0
2007-07-23 00:37:00,0.6731,0.6731,0.673,0.673,63000001.0
2007-07-23 00:38:00,0.673,0.6732,0.673,0.6732,77300001.0
2007-07-23 00:39:00,0.673,0.6732,0.673,0.6732,88100000.0
2007-07-23 00:40:00,0.67314,0.67318,0.67304,0.67304,531999996.0
2007-07-23 00:41:00,0.6732,0.6732,0.673,0.673,77200001.0
2007-07-23 00:42:00,0.6731,0.6731,0.6731,0.6731,28800000.0
2007-07-23 00:43:00,0.6731,0.6731,0.673,0.673,103200000.0
2007-07-23 00:44:00,0.673,0.6731,0.673,0.6731,103700000.0
2007-07-23 00:45:00,0.6731,0.6731,0.673,0.673,66200002.0
2007-07-23 00:46:00,0.673,0.673,0.673,0.673,131200006.0
2007-07-23 00:47:00,0.6725,0.673,0.6725,0.673,119100000.0
2007-07-23 00:48:00,0.6729,0.6729,0.6729,0.6729,20000000.0
2007-07-23 00:49:00,0.6729,0.6729,0.6729,0.6729,31200000.0
2007-07-23 00:50:00,0.67282,0.67299,0.67282,0.67293,418000000.0
2007-07-23 00:51:00,0.673,0.673,0.6729,0.6729,67900000.0
2007-07-23 00:52:00,0.6729,0.673,0.6729,0.673,107700000.0
2007-07-23 00:53:00,0.673,0.673,0.673,0.673,35800000.0
2007-07-23 00:54:00,0.673,0.673,0.673,0.673,39800000.0
2007-07-23 00:55:00,0.67299,0.673,0.67284,0.67295,390300003.0
2007-07-23 00:56:00,0.673,0.673,0.673,0.673,19900000.0
2007-07-23 00:57:00,0.673,0.673,0.6729,0.6729,232300001.0
2007-07-23 00:58:00,0.6729,0.67305,0.6729,0.67305,56400000.0
2007-07-23 00:59:00,0.67305,0.6731,0.67305,0.6731,8800000.0
2007-07-23 01:00:00,0.67305,0.67305,0.6728,0.6729,140199999.0
2007-07-23 01:01:00,0.6729,0.673,0.6728,0.6729,80100001.0
2007-07-23 01:02:00,0.6729,0.673,0.6729,0.673,282100005.0
2007-07-23 01:03:00,0.673,0.673,0.6728,0.6729,138400001.0
2007-07-23 01:04:00,0.6728,0.673,0.6728,0.673,172700002.0
2007-07-23 01:05:00,0.673,0.673,0.6729,0.6729,102000002.0
2007-07-23 01:06:00,0.673,0.673,0.67295,0.67295,42200001.0
2007-07-23 01:07:00,0.6729,0.6729,0.6729,0.6729,44800000.0
2007-07-23 01:08:00,0.6729,0.6729,0.6728,0.6728,131300000.0
2007-07-23 01:09:00,0.6729,0.6729,0.6729,0.6729,56000000.0
2007-07-23 01:10:00,0.6729,0.6729,0.6729,0.6729,16000000.0
2007-07-23 01:11:00,0.6729,0.6729,0.67275,0.67275,142400000.0
2007-07-23 01:12:00,0.67298,0.67298,0.67268,0.67293,499999994.0
2007-07-23 01:13:00,0.67285,0.67285,0.67285,0.67285,1600000.0
2007-07-23 01:14:00,0.67273,0.67297,0.67273,0.67297,1613799994.0
2007-07-23 01:15:00,0.6729,0.6729,0.6729,0.6729,52000000.0
2007-07-23 01:16:00,0.6729,0.6729,0.6729,0.6729,121600000.0
2007-07-23 01:17:00,0.6729,0.673,0.6729,0.673,36600000.0
2007-07-23 01:18:00,0.673,0.673,0.673,0.673,19900000.0
2007-07-23 01:19:00,0.6729,0.673,0.6729,0.6729,281800000.0
2007-07-23 01:20:00,0.6729,0.673,0.6725,0.6729,264500009.0
2007-07-23 01:21:00,0.673,0.673,0.6729,0.6729,213400006.0
2007-07-23 01:22:00,0.6729,0.6731,0.6729,0.673,141700007.0
2007-07-23 01:23:00,0.673,0.6731,0.673,0.6731,124000000.0
2007-07-23 01:24:00,0.6731,0.6731,0.67305,0.67305,508999997.0
2007-07-23 01:25:00,0.6731,0.67315,0.673,0.67315,221499995.0
2007-07-23 01:26:00,0.67315,0.6732,0.6731,0.67315,124500000.0
2007-07-23 01:27:00,0.67315,0.6732,0.673,0.6731,152000000.0
2007-07-23 01:28:00,0.673,0.6731,0.6729,0.6731,59500000.0
2007-07-23 01:29:00,0.6731,0.6731,0.673,0.6731,67200000.0
2007-07-23 01:30:00,0.6731,0.6731,0.6731,0.6731,16000000.0
2007-07-23 01:31:00,0.67305,0.6731,0.673,0.67305,58600000.0
2007-07-23 01:32:00,0.673,0.67305,0.673,0.67305,52000000.0
2007-07-23 01:33:00,0.6731,0.6731,0.673,0.67305,53000000.0
2007-07-23 01:34:00,0.67305,0.67305,0.67305,0.67305,18000000.0
2007-07-23 01:35:00,0.673,0.673,0.6729,0.673,254099998.0
2007-07-23 01:36:00,0.673,0.673,0.67285,0.67285,171600002.0
2007-07-23 01:37:00,0.6725,0.6729,0.6725,0.6728,39700000.0
2007-07-23 01:38:00,0.6728,0.6728,0.6728,0.6728,13600000.0
2007-07-23 01:39:00,0.6728,0.6729,0.67275,0.6728,157900000.0
2007-07-23 01:40:00,0.6728,0.673,0.6728,0.673,325000002.0
2007-07-23 01:41:00,0.6729,0.673,0.67275,0.6729,542500004.0
2007-07-23 01:42:00,0.6729,0.6729,0.6728,0.6728,785300001.0
2007-07-23 01:43:00,0.6728,0.6728,0.6728,0.6728,23200000.0
2007-07-23 01:44:00,0.6728,0.6729,0.6727,0.6729,332000002.0
2007-07-23 01:45:00,0.6725,0.67305,0.6725,0.6729,388700009.0
2007-07-23 01:46:00,0.6729,0.6729,0.6729,0.6729,314300000.0
2007-07-23 01:47:00,0.6729,0.673,0.6729,0.673,249100001.0
2007-07-23 01:48:00,0.6729,0.673,0.67285,0.67285,365899997.0
2007-07-23 01:49:00,0.67285,0.67285,0.6728,0.6728,80200002.0
2007-07-23 01:50:00,0.6728,0.6728,0.6728,0.6728,34400000.0
2007-07-23 01:51:00,0.6728,0.6728,0.6727,0.6728,103100000.0
2007-07-23 01:52:00,0.6728,0.6729,0.6728,0.67285,122700001.0
2007-07-23 01:53:00,0.6729,0.6729,0.6729,0.6729,42600001.0
2007-07-23 01:54:00,0.6728,0.6729,0.6728,0.6728,56700000.0
2007-07-23 01:55:00,0.6728,0.673,0.6728,0.673,32000000.0
2007-07-23 01:56:00,0.673,0.673,0.6728,0.6728,32800000.0
2007-07-23 01:57:00,0.6729,0.673,0.6729,0.6729,255200007.0
2007-07-23 01:58:00,0.6729,0.673,0.6729,0.67295,104300002.0
2007-07-23 01:59:00,0.673,0.673,0.6728,0.6728,114300000.0
2007-07-23 02:00:00,0.6728,0.6729,0.6728,0.6728,46400000.0
2007-07-23 02:01:00,0.6729,0.673,0.6729,0.67295,723400003.0
2007-07-23 02:02:00,0.673,0.673,0.6728,0.6728,80499999.0
2007-07-23 02:03:00,0.6728,0.6729,0.6728,0.6729,36000000.0
2007-07-23 02:04:00,0.6729,0.6729,0.6729,0.6729,28800000.0
2007-07-23 02:05:00,0.67297,0.67307,0.67292,0.67299,423000000.0
2007-07-23 02:06:00,0.6729,0.6729,0.6728,0.6729,88400000.0
2007-07-23 02:07:00,0.67278,0.67288,0.67278,0.67288,467999998.0
2007-07-23 02:08:00,0.67282,0.67293,0.67275,0.67293,83399999.0
2007-07-23 02:09:00,0.6729,0.6729,0.6729,0.6729,44000000.0
2007-07-23 02:10:00,0.6728,0.6728,0.6728,0.6728,89600000.0
2007-07-23 02:11:00,0.6728,0.6729,0.6727,0.6728,127200000.0
2007-07-23 02:12:00,0.6728,0.6729,0.67275,0.6728,57500000.0
2007-07-23 02:13:00,0.6728,0.6728,0.6728,0.6728,8000000.0
2007-07-23 02:14:00,0.6728,0.6729,0.6728,0.6729,204000000.0
2007-07-23 02:15:00,0.6729,0.6729,0.6728,0.67285,162400000.0
2007-07-23 02:16:00,0.6729,0.6729,0.6729,0.6729,128000000.0
2007-07-23 02:17:00,0.6729,0.673,0.67285,0.6729,246700000.0
2007-07-23 02:18:00,0.6729,0.6729,0.6729,0.6729,186400000.0
2007-07-23 02:19:00,0.6729,0.6729,0.67285,0.6729,187099999.0
2007-07-23 02:20:00,0.6729,0.6729,0.67285,0.6729,60700000.0
2007-07-23 02:21:00,0.67285,0.6729,0.67285,0.67285,19200000.0
2007-07-23 02:22:00,0.6728,0.6728,0.6727,0.6727,81600000.0
2007-07-23 02:23:00,0.6727,0.67275,0.6727,0.67275,47200000.0
2007-07-23 02:24:00,0.67275,0.67275,0.67275,0.67275,1600000.0
2007-07-23 02:25:00,0.67275,0.67275,0.67275,0.67275,4800000.0
2007-07-23 02:26:00,0.6729,0.6729,0.6728,0.6728,113099999.0
2007-07-23 02:27:00,0.6729,0.6729,0.6729,0.6729,94800000.0
2007-07-23 02:28:00,0.6729,0.6729,0.6729,0.6729,39500000.0
2007-07-23 02:29:00,0.6729,0.6729,0.6729,0.6729,39500000.0
2007-07-23 02:30:00,0.67268,0.67281,0.67262,0.67278,117600000.0
2007-07-23 02:31:00,0.6729,0.6729,0.6728,0.6729,453200005.0
2007-07-23 02:32:00,0.6729,0.6729,0.6727,0.6727,57200000.0
2007-07-23 02:33:00,0.6727,0.6727,0.67255,0.6726,138799999.0
2007-07-23 02:34:00,0.6726,0.6728,0.6726,0.6728,27899999.0
2007-07-23 02:35:00,0.67275,0.6728,0.67275,0.67275,18400000.0
2007-07-23 02:36:00,0.6728,0.6728,0.6726,0.67275,245000003.0
2007-07-23 02:37:00,0.67275,0.6728,0.6726,0.6727,442700005.0
2007-07-23 02:38:00,0.6727,0.6728,0.67265,0.6727,145700000.0
2007-07-23 02:39:00,0.6727,0.6727,0.6726,0.6727,110400000.0
2007-07-23 02:40:00,0.67239,0.67266,0.67239,0.67253,342500006.0
2007-07-23 02:41:00,0.67263,0.67265,0.67257,0.67263,212000000.0
2007-07-23 02:42:00,0.6727,0.6727,0.6727,0.6727,38400000.0
2007-07-23 02:43:00,0.6727,0.6728,0.6726,0.6727,115100001.0
2007-07-23 02:44:00,0.6727,0.6728,0.6726,0.6726,103200000.0
2007-07-23 02:45:00,0.6726,0.6727,0.6726,0.6727,101600000.0
2007-07-23 02:46:00,0.6727,0.6727,0.6727,0.6727,11200000.0
2007-07-23 02:47:00,0.6727,0.6727,0.6727,0.6727,78400000.0
2007-07-23 02:48:00,0.6727,0.6728,0.67255,0.6726,233400001.0
2007-07-23 02:49:00,0.67264,0.67269,0.67238,0.67238,80800000.0
2007-07-23 02:50:00,0.67241,0.67273,0.67241,0.67273,231199999.0
2007-07-23 02:51:00,0.6726,0.6728,0.6726,0.6728,33600000.0
2007-07-23 02:52:00,0.6728,0.67285,0.6725,0.67285,182999999.0
2007-07-23 02:53:00,0.67285,0.6729,0.6728,0.67285,20800000.0
2007-07-23 02:54:00,0.67285,0.6729,0.6728,0.67285,116000000.0
2007-07-23 02:55:00,0.6729,0.6729,0.6728,0.67285,192700000.0
2007-07-23 02:56:00,0.67285,0.6729,0.6726,0.6727,339399998.0
2007-07-23 02:57:00,0.6727,0.6728,0.6726,0.6728,193200000.0
2007-07-23 02:58:00,0.6727,0.6728,0.6726,0.67275,661799998.0
2007-07-23 02:59:00,0.6728,0.6728,0.6727,0.6728,300400000.0
2007-07-23 03:00:00,0.6728,0.6729,0.6726,0.6727,285700001.0
2007-07-23 03:01:00,0.6727,0.6728,0.6727,0.6728,371800001.0
2007-07-23 03:02:00,0.6728,0.6728,0.6726,0.6726,702600001.0
2007-07-23 03:03:00,0.6726,0.6726,0.6726,0.6726,392800000.0
2007-07-23 03:04:00,0.6726,0.6726,0.67255,0.6726,92500000.0
2007-07-23 03:05:00,0.6725,0.6726,0.6723,0.6724,662300005.0
2007-07-23 03:06:00,0.6724,0.6724,0.6723,0.6724,248099998.0
2007-07-23 03:07:00,0.6724,0.6724,0.6723,0.6723,1945999997.0
2007-07-23 03:08:00,0.6723,0.6724,0.6723,0.6724,486500000.0
2007-07-23 03:09:00,0.6723,0.67235,0.67225,0.6723,486500000.0
2007-07-23 03:10:00,0.6723,0.6723,0.6723,0.6723,115500000.0
2007-07-23 03:11:00,0.6723,0.6723,0.6722,0.6723,298600000.0
2007-07-23 03:12:00,0.6723,0.6723,0.6722,0.6723,217299997.0
2007-07-23 03:13:00,0.6723,0.6724,0.67215,0.6723,1957299990.0
2007-07-23 03:14:00,0.6723,0.6724,0.6721,0.67225,342299994.0
2007-07-23 03:15:00,0.6721,0.6723,0.67205,0.6723,913999982.0
2007-07-23 03:16:00,0.6723,0.6725,0.6723,0.6724,1292199999.0
2007-07-23 03:17:00,0.6724,0.6725,0.6723,0.6725,2033200008.0
2007-07-23 03:18:00,0.67245,0.6725,0.6723,0.6725,2141699991.0
2007-07-23 03:19:00,0.6725,0.67265,0.6724,0.6726,1645000018.0
2007-07-23 03:20:00,0.67255,0.6726,0.6725,0.6725,1905999999.0
2007-07-23 03:21:00,0.6726,0.6726,0.6724,0.67245,1056100000.0
2007-07-23 03:22:00,0.6725,0.6725,0.6723,0.6723,649700005.0
2007-07-23 03:23:00,0.6724,0.6725,0.67235,0.6725,1646900004.0
2007-07-23 03:24:00,0.6725,0.6726,0.6723,0.6724,2099700016.0
2007-07-23 03:25:00,0.6723,0.6724,0.6721,0.6723,1478400000.0
2007-07-23 03:26:00,0.6723,0.6724,0.672,0.672,1478400000.0
2007-07-23 03:27:00,0.67197,0.6723,0.6719,0.67225,768599992.0
2007-07-23 03:28:00,0.6723,0.6723,0.6721,0.6721,182800000.0
2007-07-23 03:29:00,0.6721,0.6722,0.672,0.6722,603500001.0
2007-07-23 03:30:00,0.6722,0.6722,0.672,0.6721,229999999.0
2007-07-23 03:31:00,0.6721,0.67225,0.672,0.67225,415899999.0
2007-07-23 03:32:00,0.6722,0.67225,0.6721,0.6722,404299998.0
2007-07-23 03:33:00,0.6723,0.6723,0.67215,0.6722,532799998.0
2007-07-23 03:34:00,0.67215,0.6722,0.67215,0.6722,516299996.0
2007-07-23 03:35:00,0.6722,0.6722,0.6722,0.6722,261600000.0
2007-07-23 03:36:00,0.6722,0.67225,0.6722,0.67225,69599998.0
2007-07-23 03:37:00,0.67225,0.6723,0.67225,0.67225,16800000.0
2007-07-23 03:38:00,0.6721,0.6723,0.67197,0.672,389499998.0
2007-07-23 03:39:00,0.67215,0.6722,0.6721,0.67215,204200001.0
2007-07-23 03:40:00,0.67215,0.6722,0.67215,0.6722,693899996.0
2007-07-23 03:41:00,0.67215,0.6722,0.6721,0.6721,359000002.0
2007-07-23 03:42:00,0.6722,0.6722,0.6721,0.6721,202199998.0
2007-07-23 03:43:00,0.6721,0.6722,0.672,0.6722,363699991.0
2007-07-23 03:44:00,0.6722,0.6722,0.67195,0.672,541700000.0
2007-07-23 03:45:00,0.6721,0.6721,0.672,0.67205,433499991.0
2007-07-23 03:46:00,0.67205,0.67205,0.6719,0.6719,64100000.0
2007-07-23 03:47:00,0.6719,0.6721,0.6719,0.672,212400000.0
2007-07-23 03:48:00,0.6719,0.6721,0.6719,0.672,313300005.0
2007-07-23 03:49:00,0.67205,0.67205,0.6719,0.672,388500001.0
2007-07-23 03:50:00,0.67195,0.672,0.67195,0.67195,339199998.0
2007-07-23 03:51:00,0.67195,0.672,0.67195,0.67195,357499999.0
2007-07-23 03:52:00,0.672,0.67205,0.6719,0.672,441900000.0
2007-07-23 03:53:00,0.672,0.6721,0.67195,0.67205,505899994.0
2007-07-23 03:54:00,0.67205,0.6721,0.67205,0.67205,434599995.0
2007-07-23 03:55:00,0.6721,0.6721,0.6721,0.6721,578300000.0
2007-07-23 03:56:00,0.6721,0.6721,0.6719,0.672,298999999.0
2007-07-23 03:57:00,0.672,0.6721,0.6719,0.6719,190599999.0
2007-07-23 03:58:00,0.6719,0.6721,0.6719,0.6721,87400000.0
2007-07-23 03:59:00,0.672,0.672,0.67185,0.67187,488400000.0
2007-07-23 04:00:00,0.6721,0.6721,0.6721,0.6721,62500000.0
2007-07-23 04:01:00,0.67205,0.6721,0.672,0.67205,1449399984.0
2007-07-23 04:02:00,0.67205,0.6721,0.67185,0.6719,1456700015.0
2007-07-23 04:03:00,0.6719,0.67205,0.67185,0.67205,408000000.0
2007-07-23 04:04:00,0.6721,0.6721,0.672,0.6721,164500002.0
2007-07-23 04:05:00,0.67205,0.6721,0.67205,0.67205,147600000.0
2007-07-23 04:06:00,0.6721,0.6721,0.67195,0.67195,429400010.0
2007-07-23 04:07:00,0.672,0.672,0.6718,0.6718,215400002.0
2007-07-23 04:08:00,0.6718,0.6719,0.6718,0.6719,1192399992.0
2007-07-23 04:09:00,0.6719,0.6719,0.6719,0.6719,247000000.0
2007-07-23 04:10:00,0.6719,0.6719,0.6719,0.6719,511800001.0
2007-07-23 04:11:00,0.6719,0.6719,0.6719,0.6719,399799997.0
2007-07-23 04:12:00,0.67185,0.672,0.67185,0.672,249399999.0
2007-07-23 04:13:00,0.672,0.672,0.6719,0.6719,488400003.0
2007-07-23 04:14:00,0.672,0.672,0.672,0.672,65999999.0
2007-07-23 04:15:00,0.672,0.672,0.67195,0.67195,274399993.0
2007-07-23 04:16:00,0.672,0.672,0.67195,0.672,69299998.0
2007-07-23 04:17:00,0.672,0.672,0.6719,0.6719,179700000.0
2007-07-23 04:18:00,0.6719,0.672,0.6718,0.672,113100000.0
2007-07-23 04:19:00,0.6719,0.6721,0.6719,0.672,298400000.0
2007-07-23 04:20:00,0.672,0.6721,0.672,0.6721,49600000.0
2007-07-23 04:21:00,0.672,0.6721,0.672,0.672,59000000.0
2007-07-23 04:22:00,0.6721,0.6721,0.672,0.672,33400000.0
2007-07-23 04:23:00,0.672,0.672,0.672,0.672,28000000.0
2007-07-23 04:24:00,0.6719,0.6721,0.6719,0.672,68599999.0
2007-07-23 04:25:00,0.672,0.672,0.6719,0.6719,109900000.0
2007-07-23 04:26:00,0.672,0.672,0.672,0.672,51999999.0
2007-07-23 04:27:00,0.672,0.672,0.6719,0.672,134099999.0
2007-07-23 04:28:00,0.672,0.672,0.6719,0.6719,159700000.0
2007-07-23 04:29:00,0.6719,0.6719,0.6719,0.6719,269199997.0
2007-07-23 04:30:00,0.6719,0.672,0.6719,0.672,447900002.0
2007-07-23 04:31:00,0.672,0.672,0.67195,0.672,66000000.0
2007-07-23 04:32:00,0.672,0.67205,0.67195,0.672,1073099994.0
2007-07-23 04:33:00,0.67195,0.672,0.67195,0.672,230400000.0
2007-07-23 04:34:00,0.672,0.672,0.672,0.672,535399988.0
2007-07-23 04:35:00,0.672,0.672,0.6719,0.6719,482799999.0
2007-07-23 04:36:00,0.6719,0.6719,0.6719,0.6719,303400007.0
2007-07-23 04:37:00,0.6719,0.6719,0.6719,0.6719,138500007.0
2007-07-23 04:38:00,0.67187,0.67198,0.67164,0.67198,261100004.0
2007-07-23 04:39:00,0.6719,0.6719,0.6718,0.67185,175300002.0
2007-07-23 04:40:00,0.6719,0.6719,0.6719,0.6719,368400006.0
2007-07-23 04:41:00,0.6719,0.6719,0.67185,0.6719,125300000.0
2007-07-23 04:42:00,0.6719,0.6719,0.6719,0.6719,215800000.0
2007-07-23 04:43:00,0.6719,0.6719,0.6718,0.6718,172399998.0
2007-07-23 04:44:00,0.6718,0.6719,0.6717,0.6719,71400000.0
2007-07-23 04:45:00,0.6719,0.67195,0.6719,0.6719,187600000.0
2007-07-23 04:46:00,0.6719,0.67195,0.6719,0.6719,121199999.0
2007-07-23 04:47:00,0.6719,0.6719,0.67185,0.67185,88900000.0
2007-07-23 04:48:00,0.6719,0.6719,0.6719,0.6719,151800000.0
2007-07-23 04:49:00,0.6719,0.6719,0.6719,0.6719,116700000.0
2007-07-23 04:50:00,0.6719,0.6719,0.67185,0.6719,151700005.0
2007-07-23 04:51:00,0.6719,0.6719,0.6719,0.6719,163400007.0
2007-07-23 04:52:00,0.6719,0.67195,0.6719,0.67195,77800002.0
2007-07-23 04:53:00,0.6719,0.67195,0.6719,0.67195,20700000.0
2007-07-23 04:54:00,0.67195,0.67195,0.67195,0.67195,5600000.0
2007-07-23 04:55:00,0.6719,0.672,0.6718,0.6718,175399999.0
2007-07-23 04:56:00,0.67175,0.6718,0.67175,0.6718,63300000.0
2007-07-23 04:57:00,0.67195,0.672,0.67195,0.67195,8800000.0
2007-07-23 04:58:00,0.67195,0.67195,0.67195,0.67195,3200000.0
2007-07-23 04:59:00,0.67195,0.67195,0.6719,0.6719,268599997.0
2007-07-23 05:00:00,0.6719,0.6719,0.6718,0.6718,374200004.0
2007-07-23 05:01:00,0.6718,0.6719,0.6718,0.6719,450800001.0
2007-07-23 05:02:00,0.6718,0.6719,0.6718,0.6719,262799997.0
2007-07-23 05:03:00,0.67181,0.67185,0.67166,0.67185,1375999991.0
2007-07-23 05:04:00,0.6718,0.6719,0.6718,0.6719,57499998.0
2007-07-23 05:05:00,0.6719,0.67195,0.67185,0.6719,425300001.0
2007-07-23 05:06:00,0.67195,0.67195,0.6718,0.6718,142899995.0
2007-07-23 05:07:00,0.6718,0.67195,0.6718,0.6718,65400000.0
2007-07-23 05:08:00,0.6719,0.672,0.6718,0.672,468400004.0
2007-07-23 05:09:00,0.67195,0.672,0.6719,0.672,41500001.0
2007-07-23 05:10:00,0.6719,0.672,0.6719,0.6719,338299999.0
2007-07-23 05:11:00,0.6719,0.6719,0.6719,0.6719,103999999.0
2007-07-23 05:12:00,0.6719,0.6719,0.6719,0.6719,544399997.0
2007-07-23 05:13:00,0.6719,0.672,0.6719,0.6719,451599998.0
2007-07-23 05:14:00,0.67185,0.67185,0.67185,0.67185,66399997.0
2007-07-23 05:15:00,0.6719,0.6719,0.6719,0.6719,522600000.0
2007-07-23 05:16:00,0.672,0.672,0.672,0.672,273800000.0
2007-07-23 05:17:00,0.6719,0.6719,0.6719,0.6719,52900000.0
2007-07-23 05:18:00,0.6719,0.6719,0.6719,0.6719,37699999.0
2007-07-23 05:19:00,0.67182,0.67184,0.67178,0.67184,120800000.0
2007-07-23 05:20:00,0.6719,0.672,0.6719,0.672,56599999.0
2007-07-23 05:21:00,0.67199,0.67201,0.67191,0.67192,1564899985.0
2007-07-23 05:22:00,0.672,0.672,0.672,0.672,199200000.0
2007-07-23 05:23:00,0.672,0.672,0.6719,0.672,254000001.0
2007-07-23 05:24:00,0.672,0.672,0.6719,0.672,187100000.0
2007-07-23 05:25:00,0.672,0.672,0.67195,0.67195,302200001.0
2007-07-23 05:26:00,0.67195,0.67205,0.67195,0.672,65300001.0
2007-07-23 05:27:00,0.672,0.672,0.672,0.672,122000000.0
2007-07-23 05:28:00,0.672,0.672,0.672,0.672,121400001.0
2007-07-23 05:29:00,0.672,0.672,0.672,0.672,122999999.0
2007-07-23 05:30:00,0.672,0.672,0.67195,0.67195,44200000.0
2007-07-23 05:31:00,0.672,0.672,0.67195,0.672,83800000.0
2007-07-23 05:32:00,0.672,0.672,0.67195,0.672,391200009.0
2007-07-23 05:33:00,0.672,0.672,0.6719,0.6719,90800000.0
2007-07-23 05:34:00,0.6719,0.67195,0.6718,0.67195,39900000.0
2007-07-23 05:35:00,0.67195,0.672,0.67195,0.672,176600000.0
2007-07-23 05:36:00,0.6719,0.6719,0.6719,0.6719,48800000.0
2007-07-23 05:37:00,0.6719,0.67195,0.6718,0.67195,287900000.0
2007-07-23 05:38:00,0.67195,0.67195,0.67195,0.67195,8700000.0
2007-07-23 05:39:00,0.672,0.672,0.672,0.672,7900000.0
2007-07-23 05:40:00,0.672,0.672,0.672,0.672,7900000.0
2007-07-23 05:41:00,0.67195,0.67195,0.67195,0.67195,800000.0
2007-07-23 05:42:00,0.6718,0.67195,0.6717,0.6717,283000000.0
2007-07-23 05:43:00,0.6718,0.672,0.6717,0.67195,231800003.0
2007-07-23 05:44:00,0.6718,0.672,0.6718,0.672,44800000.0
2007-07-23 05:45:00,0.6719,0.672,0.6719,0.672,272899997.0
2007-07-23 05:46:00,0.6719,0.672,0.6719,0.672,48600000.0
2007-07-23 05:47:00,0.672,0.672,0.67195,0.672,102900000.0
2007-07-23 05:48:00,0.672,0.672,0.67195,0.672,10900000.0
2007-07-23 05:49:00,0.672,0.672,0.67195,0.672,8000000.0
2007-07-23 05:50:00,0.67201,0.67201,0.6719,0.67197,1584999992.0
2007-07-23 05:51:00,0.672,0.672,0.6718,0.67195,93400001.0
2007-07-23 05:52:00,0.67195,0.67195,0.6718,0.67195,53600000.0
2007-07-23 05:53:00,0.67193,0.67195,0.6719,0.67193,1107499990.0
2007-07-23 05:54:00,0.67195,0.672,0.67195,0.672,6400000.0
2007-07-23 05:55:00,0.672,0.672,0.672,0.672,10300000.0
2007-07-23 05:56:00,0.67197,0.67203,0.67196,0.67197,760999999.0
2007-07-23 05:57:00,0.672,0.672,0.67195,0.67195,75300000.0
2007-07-23 05:58:00,0.672,0.672,0.672,0.672,204600000.0
2007-07-23 05:59:00,0.672,0.672,0.67195,0.672,94300000.0
2007-07-23 06:00:00,0.672,0.672,0.672,0.672,10300000.0
2007-07-23 06:01:00,0.67197,0.67197,0.67193,0.67195,1170999996.0
2007-07-23 06:02:00,0.672,0.672,0.67195,0.67195,53100000.0
2007-07-23 06:03:00,0.67195,0.672,0.6718,0.6719,223500000.0
2007-07-23 06:04:00,0.6719,0.6719,0.6719,0.6719,19200001.0
2007-07-23 06:05:00,0.6718,0.6718,0.6718,0.6718,267200000.0
2007-07-23 06:06:00,0.6718,0.67195,0.6718,0.6719,481100006.0
2007-07-23 06:07:00,0.6719,0.6719,0.6719,0.6719,352300000.0
2007-07-23 06:08:00,0.6719,0.67195,0.6719,0.67195,117200001.0
2007-07-23 06:09:00,0.67195,0.67195,0.67195,0.67195,1600000.0
2007-07-23 06:10:00,0.67195,0.67205,0.6719,0.67205,302399999.0
2007-07-23 06:11:00,0.672,0.67205,0.67195,0.672,246000003.0
2007-07-23 06:12:00,0.6719,0.67205,0.6719,0.67205,177800001.0
2007-07-23 06:13:00,0.67205,0.67205,0.6719,0.6719,54499999.0
2007-07-23 06:14:00,0.6719,0.67205,0.6719,0.672,58500003.0
2007-07-23 06:15:00,0.67202,0.67205,0.67195,0.67198,1215599991.0
2007-07-23 06:16:00,0.67205,0.67205,0.67205,0.67205,4800000.0
2007-07-23 06:17:00,0.67205,0.67205,0.6719,0.67205,354600001.0
2007-07-23 06:18:00,0.672,0.67205,0.67195,0.67195,217500001.0
2007-07-23 06:19:00,0.672,0.672,0.672,0.672,39799999.0
2007-07-23 06:20:00,0.672,0.672,0.6719,0.6719,144400000.0
2007-07-23 06:21:00,0.6719,0.6719,0.6719,0.6719,69000000.0
2007-07-23 06:22:00,0.67205,0.67205,0.6719,0.672,41400001.0
2007-07-23 06:23:00,0.672,0.672,0.6719,0.6719,470600000.0
2007-07-23 06:24:00,0.6719,0.6719,0.67185,0.67185,229000000.0
2007-07-23 06:25:00,0.6719,0.672,0.6719,0.6719,295600000.0
2007-07-23 06:26:00,0.672,0.6721,0.6719,0.672,587999998.0
2007-07-23 06:27:00,0.672,0.6721,0.6719,0.672,911199985.0
2007-07-23 06:28:00,0.6719,0.67205,0.67185,0.672,109200000.0
2007-07-23 06:29:00,0.67205,0.67205,0.672,0.672,203200000.0
2007-07-23 06:30:00,0.672,0.67205,0.672,0.672,262600001.0
2007-07-23 06:31:00,0.672,0.6721,0.672,0.67205,141700002.0
2007-07-23 06:32:00,0.67205,0.67205,0.67205,0.67205,3200000.0
2007-07-23 06:33:00,0.67205,0.67205,0.672,0.672,39799999.0
2007-07-23 06:34:00,0.672,0.672,0.672,0.672,290500008.0
2007-07-23 06:35:00,0.672,0.672,0.67195,0.672,607300009.0
2007-07-23 06:36:00,0.672,0.672,0.67195,0.672,54800001.0
2007-07-23 06:37:00,0.672,0.6721,0.672,0.6721,146000004.0
2007-07-23 06:38:00,0.6721,0.6722,0.672,0.6721,315399996.0
2007-07-23 06:39:00,0.6721,0.6722,0.6721,0.67215,372799996.0
2007-07-23 06:40:00,0.67215,0.6722,0.6721,0.67215,60400000.0
2007-07-23 06:41:00,0.67215,0.6722,0.672,0.672,175900001.0
2007-07-23 06:42:00,0.672,0.672,0.672,0.672,332200000.0
2007-07-23 06:43:00,0.67185,0.6721,0.67185,0.67205,138799999.0
2007-07-23 06:44:00,0.67205,0.6721,0.67205,0.67205,7200000.0
2007-07-23 06:45:00,0.67205,0.6721,0.6719,0.67205,22400000.0
2007-07-23 06:46:00,0.67205,0.6721,0.67205,0.6721,64000001.0
2007-07-23 06:47:00,0.6721,0.6721,0.6717,0.672,844499993.0
2007-07-23 06:48:00,0.672,0.672,0.6719,0.6719,362200000.0
2007-07-23 06:49:00,0.67195,0.672,0.6718,0.6718,223199999.0
2007-07-23 06:50:00,0.6718,0.6719,0.6718,0.67185,616699997.0
2007-07-23 06:51:00,0.6719,0.6719,0.6717,0.6718,910499996.0
2007-07-23 06:52:00,0.6719,0.672,0.6718,0.67185,615199996.0
2007-07-23 06:53:00,0.6719,0.6719,0.67185,0.67185,55499998.0
2007-07-23 06:54:00,0.6719,0.6719,0.6718,0.6719,562500001.0
2007-07-23 06:55:00,0.672,0.672,0.6719,0.67195,568600002.0
2007-07-23 06:56:00,0.672,0.672,0.672,0.672,28000000.0
2007-07-23 06:57:00,0.672,0.672,0.6719,0.672,607200000.0
2007-07-23 06:58:00,0.672,0.672,0.672,0.672,132000000.0
2007-07-23 06:59:00,0.672,0.672,0.67195,0.672,290200003.0
2007-07-23 07:00:00,0.672,0.672,0.67195,0.672,65500001.0
2007-07-23 07:01:00,0.672,0.672,0.672,0.672,25500000.0
2007-07-23 07:02:00,0.672,0.672,0.672,0.672,233599997.0
2007-07-23 07:03:00,0.6721,0.6721,0.67195,0.6721,1090200011.0
2007-07-23 07:04:00,0.6721,0.6721,0.6719,0.672,678899995.0
2007-07-23 07:05:00,0.672,0.672,0.672,0.672,101600000.0
2007-07-23 07:06:00,0.672,0.672,0.672,0.672,52000000.0
2007-07-23 07:07:00,0.672,0.672,0.672,0.672,416000000.0
2007-07-23 07:08:00,0.672,0.672,0.67195,0.672,247300001.0
2007-07-23 07:09:00,0.672,0.672,0.672,0.672,42400000.0
2007-07-23 07:10:00,0.67205,0.67205,0.672,0.672,15200000.0
2007-07-23 07:11:00,0.672,0.672,0.67195,0.67195,92400000.0
2007-07-23 07:12:00,0.672,0.672,0.67195,0.672,174700000.0
2007-07-23 07:13:00,0.672,0.672,0.6717,0.6718,720300003.0
2007-07-23 07:14:00,0.6718,0.67195,0.6718,0.6719,247600000.0
2007-07-23 07:15:00,0.67185,0.6719,0.67185,0.6719,92800000.0
2007-07-23 07:16:00,0.6719,0.672,0.67185,0.672,81700000.0
2007-07-23 07:17:00,0.672,0.672,0.672,0.672,129300000.0
2007-07-23 07:18:00,0.672,0.672,0.67195,0.672,185900000.0
2007-07-23 07:19:00,0.672,0.672,0.6719,0.672,558599999.0
2007-07-23 07:20:00,0.672,0.672,0.672,0.672,170400000.0
2007-07-23 07:21:00,0.672,0.672,0.672,0.672,127200000.0
2007-07-23 07:22:00,0.672,0.672,0.672,0.672,115200000.0
2007-07-23 07:23:00,0.6719,0.672,0.6719,0.672,320000000.0
2007-07-23 07:24:00,0.672,0.672,0.672,0.672,163700000.0
2007-07-23 07:25:00,0.672,0.672,0.6719,0.6719,151900003.0
2007-07-23 07:26:00,0.6719,0.672,0.6719,0.672,143000000.0
2007-07-23 07:27:00,0.672,0.672,0.672,0.672,202400006.0
2007-07-23 07:28:00,0.672,0.672,0.6719,0.672,204100003.0
2007-07-23 07:29:00,0.67195,0.672,0.67185,0.6719,242800000.0
2007-07-23 07:30:00,0.6719,0.672,0.6719,0.672,687299996.0
2007-07-23 07:31:00,0.672,0.672,0.67185,0.67195,428600002.0
2007-07-23 07:32:00,0.672,0.672,0.672,0.672,141100001.0
2007-07-23 07:33:00,0.672,0.672,0.6719,0.672,218400000.0
2007-07-23 07:34:00,0.672,0.672,0.672,0.672,375499993.0
2007-07-23 07:35:00,0.672,0.6721,0.67185,0.672,341599998.0
2007-07-23 07:36:00,0.672,0.672,0.672,0.672,274400000.0
2007-07-23 07:37:00,0.672,0.672,0.672,0.672,244000000.0
2007-07-23 07:38:00,0.672,0.672,0.672,0.672,67700000.0
2007-07-23 07:39:00,0.672,0.67205,0.672,0.67205,135999996.0
2007-07-23 07:40:00,0.67205,0.67205,0.67205,0.67205,4800000.0
2007-07-23 07:41:00,0.6721,0.6721,0.6721,0.6721,54400000.0
2007-07-23 07:42:00,0.6721,0.6721,0.6721,0.6721,223200000.0
2007-07-23 07:43:00,0.6721,0.6721,0.672,0.67205,379900000.0
2007-07-23 07:44:00,0.672,0.6721,0.672,0.6721,99100000.0
2007-07-23 07:45:00,0.6721,0.6721,0.6719,0.67205,776900001.0
2007-07-23 07:46:00,0.67205,0.67205,0.672,0.67205,239999999.0
2007-07-23 07:47:00,0.67205,0.67205,0.67195,0.672,1040299996.0
2007-07-23 07:48:00,0.672,0.672,0.6718,0.6719,779799997.0
2007-07-23 07:49:00,0.6719,0.672,0.67185,0.67195,464200007.0
2007-07-23 07:50:00,0.672,0.6721,0.672,0.672,848899996.0
2007-07-23 07:51:00,0.672,0.672,0.672,0.672,328799995.0
2007-07-23 07:52:00,0.672,0.672,0.672,0.672,1086899991.0
2007-07-23 07:53:00,0.67195,0.6721,0.67195,0.672,667800007.0
2007-07-23 07:54:00,0.672,0.672,0.6719,0.6719,1510199986.0
2007-07-23 07:55:00,0.6719,0.672,0.67185,0.67195,1331900007.0
2007-07-23 07:56:00,0.672,0.672,0.67185,0.672,2145600012.0
2007-07-23 07:57:00,0.672,0.6721,0.6719,0.672,844600006.0
2007-07-23 07:58:00,0.672,0.672,0.6719,0.6719,757599999.0
2007-07-23 07:59:00,0.672,0.672,0.6717,0.6718,1700999974.0
2007-07-23 08:00:00,0.6718,0.6719,0.67175,0.6718,797700016.0
2007-07-23 08:01:00,0.6718,0.6719,0.6717,0.6719,517799995.0
2007-07-23 08:02:00,0.6719,0.6719,0.6719,0.6719,192699999.0
2007-07-23 08:03:00,0.6719,0.6719,0.67185,0.6719,232600002.0
2007-07-23 08:04:00,0.67185,0.6719,0.6717,0.6717,489800021.0
2007-07-23 08:05:00,0.6718,0.6718,0.6717,0.6718,1120799998.0
2007-07-23 08:06:00,0.6718,0.6718,0.67175,0.6718,941700005.0
2007-07-23 08:07:00,0.67175,0.6718,0.67175,0.6718,858999995.0
2007-07-23 08:08:00,0.6718,0.6718,0.6718,0.6718,89800002.0
2007-07-23 08:09:00,0.6718,0.6718,0.67175,0.67175,406400004.0
2007-07-23 08:10:00,0.6718,0.6718,0.67175,0.67175,245099996.0
2007-07-23 08:11:00,0.67175,0.6718,0.67165,0.67175,814500003.0
2007-07-23 08:12:00,0.67175,0.67175,0.6717,0.67175,793400003.0
2007-07-23 08:13:00,0.6718,0.6718,0.6717,0.67175,46999999.0
2007-07-23 08:14:00,0.67175,0.67175,0.6716,0.67175,876599995.0
2007-07-23 08:15:00,0.6718,0.6718,0.6716,0.6716,161700001.0
2007-07-23 08:16:00,0.6717,0.67175,0.67155,0.6717,211400000.0
2007-07-23 08:17:00,0.67175,0.6718,0.6716,0.6716,124700000.0
2007-07-23 08:18:00,0.6716,0.6718,0.6716,0.6717,1549100017.0
2007-07-23 08:19:00,0.6717,0.6718,0.6716,0.6717,670299994.0
2007-07-23 08:20:00,0.6716,0.6717,0.6714,0.67155,1222600005.0
2007-07-23 08:21:00,0.67155,0.67155,0.6714,0.6715,1143700013.0
2007-07-23 08:22:00,0.6715,0.6716,0.6715,0.6715,803900006.0
2007-07-23 08:23:00,0.6716,0.6716,0.67135,0.6715,1065200003.0
2007-07-23 08:24:00,0.6715,0.6716,0.6715,0.6716,851199996.0
2007-07-23 08:25:00,0.6716,0.6716,0.6716,0.6716,883799997.0
2007-07-23 08:26:00,0.6716,0.6716,0.6716,0.6716,426599999.0
2007-07-23 08:27:00,0.6716,0.6716,0.6716,0.6716,580500002.0
2007-07-23 08:28:00,0.6715,0.6717,0.6715,0.67165,916800011.0
2007-07-23 08:29:00,0.6717,0.6717,0.6717,0.6717,98100000.0
2007-07-23 08:30:00,0.6717,0.6717,0.6716,0.6716,450799994.0
2007-07-23 08:31:00,0.6716,0.6717,0.67155,0.67155,1457899988.0
2007-07-23 08:32:00,0.6715,0.6715,0.6715,0.6715,2043600005.0
2007-07-23 08:33:00,0.6715,0.6716,0.6715,0.67155,2043600005.0
2007-07-23 08:34:00,0.6716,0.6716,0.6716,0.6716,614400008.0
2007-07-23 08:35:00,0.6716,0.6716,0.67155,0.67155,1214600007.0
2007-07-23 08:36:00,0.6716,0.6717,0.6716,0.6717,842999981.0
2007-07-23 08:37:00,0.6717,0.6717,0.67165,0.6717,1855899997.0
2007-07-23 08:38:00,0.6717,0.6718,0.6717,0.6717,1118200014.0
2007-07-23 08:39:00,0.67175,0.6718,0.67165,0.6717,903200010.0
2007-07-23 08:40:00,0.6718,0.6718,0.67165,0.6717,1592999999.0
2007-07-23 08:41:00,0.6717,0.67175,0.6714,0.6716,769799989.0
2007-07-23 08:42:00,0.6716,0.6717,0.6716,0.6717,437199992.0
2007-07-23 08:43:00,0.6717,0.6718,0.6717,0.6718,932699993.0
2007-07-23 08:44:00,0.6718,0.672,0.67175,0.6719,1746100012.0
2007-07-23 08:45:00,0.67185,0.67195,0.6717,0.6719,2002900019.0
2007-07-23 08:46:00,0.6719,0.6719,0.6717,0.67185,1752000013.0
2007-07-23 08:47:00,0.672,0.672,0.6719,0.672,2059800015.0
2007-07-23 08:48:00,0.6719,0.672,0.6719,0.6719,2059800015.0
2007-07-23 08:49:00,0.6719,0.6719,0.67175,0.67175,2059800015.0
2007-07-23 08:50:00,0.6718,0.6719,0.6717,0.6719,1623899993.0
2007-07-23 08:51:00,0.6719,0.672,0.6718,0.6718,1623899993.0
2007-07-23 08:52:00,0.672,0.672,0.6718,0.6718,819499996.0
2007-07-23 08:53:00,0.6719,0.6719,0.6718,0.6718,819499996.0
2007-07-23 08:54:00,0.6719,0.6719,0.67175,0.6718,1686599992.0
2007-07-23 08:55:00,0.6718,0.6719,0.6718,0.6718,881299986.0
2007-07-23 08:56:00,0.6719,0.6719,0.6719,0.6719,401799984.0
2007-07-23 08:57:00,0.6719,0.6719,0.6718,0.6718,562999982.0
2007-07-23 08:58:00,0.6718,0.6718,0.6718,0.6718,243200000.0
2007-07-23 08:59:00,0.6718,0.6719,0.6718,0.6718,875499994.0
2007-07-23 09:00:00,0.6718,0.6719,0.6717,0.67185,1239599997.0
2007-07-23 09:01:00,0.6719,0.6721,0.6718,0.6721,1529400007.0
2007-07-23 09:02:00,0.6721,0.6721,0.6719,0.6719,1836999985.0
2007-07-23 09:03:00,0.672,0.672,0.6719,0.67195,1026699987.0
2007-07-23 09:04:00,0.6719,0.672,0.6719,0.672,762099998.0
2007-07-23 09:05:00,0.672,0.672,0.672,0.672,762099998.0
2007-07-23 09:06:00,0.672,0.672,0.67195,0.672,1060400008.0
2007-07-23 09:07:00,0.672,0.67205,0.672,0.672,1884300002.0
2007-07-23 09:08:00,0.672,0.6721,0.672,0.6721,1916000005.0
2007-07-23 09:09:00,0.6721,0.6721,0.67195,0.672,1481000008.0
2007-07-23 09:10:00,0.672,0.672,0.672,0.672,1760499995.0
2007-07-23 09:11:00,0.67195,0.6721,0.6719,0.6719,1007300006.0
2007-07-23 09:12:00,0.6721,0.6721,0.67185,0.67185,332600002.0
2007-07-23 09:13:00,0.6719,0.6721,0.6719,0.6721,349800000.0
2007-07-23 09:14:00,0.6721,0.6721,0.6719,0.6719,1868399991.0
2007-07-23 09:15:00,0.67195,0.67205,0.67195,0.67205,1868399991.0
2007-07-23 09:16:00,0.67205,0.6721,0.6718,0.6718,944699993.0
2007-07-23 09:17:00,0.6718,0.672,0.67175,0.67195,760000009.0
2007-07-23 09:18:00,0.67195,0.672,0.6718,0.67195,623600007.0
2007-07-23 09:19:00,0.6719,0.67205,0.6719,0.672,1439899991.0
2007-07-23 09:20:00,0.672,0.672,0.6716,0.6718,1430799987.0
2007-07-23 09:21:00,0.6718,0.6718,0.6715,0.6718,15400000.0
2007-07-23 09:22:00,0.67195,0.672,0.6719,0.672,698800003.0
2007-07-23 09:23:00,0.672,0.672,0.6715,0.67185,930499992.0
2007-07-23 09:25:00,0.6719,0.6719,0.67185,0.6719,2084700007.0
2007-07-23 09:26:00,0.6719,0.6719,0.6718,0.6718,1829199996.0
2007-07-23 09:27:00,0.6718,0.67185,0.67175,0.6718,1736100014.0
2007-07-23 09:28:00,0.6718,0.6718,0.67165,0.67165,1940200002.0
2007-07-23 09:29:00,0.6717,0.6717,0.67165,0.67165,1733100013.0
2007-07-23 09:30:00,0.67165,0.6717,0.6716,0.67165,1139700008.0
2007-07-23 09:31:00,0.67165,0.67175,0.67165,0.67165,2123499987.0
2007-07-23 09:32:00,0.6717,0.6717,0.6716,0.6717,282400003.0
2007-07-23 09:33:00,0.6716,0.6717,0.6716,0.6716,282400003.0
2007-07-23 09:34:00,0.6717,0.6717,0.67165,0.6717,282400003.0
2007-07-23 09:35:00,0.6717,0.67175,0.67165,0.67165,800800000.0
2007-07-23 09:36:00,0.6717,0.6717,0.67165,0.6717,760200018.0
2007-07-23 09:37:00,0.6717,0.6717,0.67165,0.67165,265800002.0
2007-07-23 09:38:00,0.6717,0.6717,0.6716,0.6717,607699981.0
2007-07-23 09:39:00,0.6717,0.6717,0.6717,0.6717,607699981.0
2007-07-23 09:40:00,0.6717,0.67175,0.6717,0.67175,1199499982.0
2007-07-23 09:41:00,0.6717,0.6717,0.6717,0.6717,1296999987.0
2007-07-23 09:42:00,0.6716,0.6717,0.6716,0.6716,1296999987.0
2007-07-23 09:43:00,0.67175,0.6718,0.6717,0.6718,1296999987.0
2007-07-23 09:44:00,0.6717,0.6718,0.6717,0.6718,1674899993.0
2007-07-23 09:45:00,0.6718,0.67185,0.6718,0.67185,1674899993.0
2007-07-23 09:46:00,0.67185,0.67185,0.6718,0.6718,653299991.0
2007-07-23 09:48:00,0.6718,0.6718,0.67175,0.6718,280700001.0
2007-07-23 09:49:00,0.6718,0.67185,0.67175,0.67185,959100010.0
2007-07-23 09:50:00,0.67185,0.67185,0.67185,0.67185,91200000.0
2007-07-23 09:51:00,0.67185,0.67185,0.6718,0.6718,240100005.0
2007-07-23 09:52:00,0.67185,0.67185,0.67175,0.6718,1034300001.0
2007-07-23 09:53:00,0.6718,0.6718,0.6717,0.6717,2051999992.0
2007-07-23 09:54:00,0.6717,0.6717,0.67165,0.67165,1025700026.0
2007-07-23 09:55:00,0.67165,0.67175,0.67165,0.67175,380100002.0
2007-07-23 09:56:00,0.67175,0.6718,0.6717,0.67175,783500018.0
2007-07-23 09:57:00,0.67175,0.67175,0.6717,0.67175,176500002.0
2007-07-23 09:58:00,0.67175,0.67175,0.67165,0.67165,846799997.0
2007-07-23 09:59:00,0.67165,0.6717,0.6716,0.6717,1457199970.0
2007-07-23 10:00:00,0.6717,0.6717,0.67165,0.6717,1803600048.0
2007-07-23 10:01:00,0.6717,0.6717,0.67155,0.6716,987800013.0
2007-07-23 10:02:00,0.67155,0.67165,0.67155,0.67165,377300003.0
2007-07-23 10:03:00,0.67165,0.67165,0.67165,0.67165,43200000.0
2007-07-23 10:04:00,0.67165,0.67165,0.67155,0.6716,823000006.0
2007-07-23 10:05:00,0.67165,0.67165,0.67155,0.67165,882199994.0
2007-07-23 10:06:00,0.67165,0.6717,0.67165,0.6717,245400000.0
2007-07-23 10:07:00,0.6717,0.67175,0.67165,0.67165,1012800004.0
2007-07-23 10:08:00,0.67165,0.6718,0.67165,0.6717,1383099993.0
2007-07-23 10:09:00,0.67175,0.6718,0.6717,0.6717,321699998.0
2007-07-23 10:10:00,0.67175,0.67175,0.67175,0.67175,28200000.0
2007-07-23 10:11:00,0.67175,0.67175,0.6716,0.67165,393999998.0
2007-07-23 10:12:00,0.6715,0.6716,0.6715,0.6716,183800000.0
2007-07-23 10:13:00,0.6716,0.67165,0.6716,0.67165,183800000.0
2007-07-23 10:14:00,0.67165,0.6717,0.6716,0.67165,384000002.0
2007-07-23 10:15:00,0.6717,0.67175,0.67165,0.6717,1979699986.0
2007-07-23 10:16:00,0.6717,0.67175,0.6717,0.67175,1960299981.0
2007-07-23 10:17:00,0.67175,0.67175,0.67165,0.67165,788300010.0
2007-07-23 10:18:00,0.67165,0.6717,0.67165,0.6717,964899989.0
2007-07-23 10:19:00,0.6717,0.6717,0.6717,0.6717,911099993.0
2007-07-23 10:20:00,0.6717,0.6718,0.6717,0.6717,1154900012.0
2007-07-23 10:21:00,0.6716,0.6716,0.6716,0.6716,1956999998.0
2007-07-23 10:22:00,0.6717,0.6717,0.67165,0.6717,1956999998.0
2007-07-23 10:23:00,0.6716,0.6717,0.6715,0.6716,1991300017.0
2007-07-23 10:24:00,0.6716,0.67175,0.6716,0.6717,1991300017.0
2007-07-23 10:25:00,0.6717,0.6717,0.6717,0.6717,1854999994.0
2007-07-23 10:26:00,0.67165,0.6718,0.67165,0.6718,2081000004.0
2007-07-23 10:27:00,0.6718,0.67185,0.67175,0.67185,1198800013.0
2007-07-23 10:28:00,0.67185,0.67185,0.67175,0.67175,644999999.0
2007-07-23 10:29:00,0.6718,0.6718,0.6718,0.6718,1052399983.0
2007-07-23 10:30:00,0.6716,0.6718,0.6716,0.6718,692499984.0
2007-07-23 10:31:00,0.6718,0.67185,0.6718,0.6718,692499984.0
2007-07-23 10:32:00,0.6717,0.6717,0.6716,0.6716,477499999.0
2007-07-23 10:33:00,0.6717,0.6717,0.67165,0.6717,477499999.0
2007-07-23 10:34:00,0.67165,0.67165,0.67165,0.67165,24800000.0
2007-07-23 10:35:00,0.67165,0.67165,0.6716,0.6716,1125599999.0
2007-07-23 10:36:00,0.6717,0.6717,0.67155,0.67165,1485999997.0
2007-07-23 10:37:00,0.67165,0.6717,0.67165,0.67165,141899999.0
2007-07-23 10:38:00,0.6716,0.67165,0.6716,0.67165,521999996.0
2007-07-23 10:39:00,0.67165,0.67165,0.67165,0.67165,74400000.0
2007-07-23 10:40:00,0.67165,0.67165,0.6715,0.6715,856799993.0
2007-07-23 10:41:00,0.6714,0.6715,0.6714,0.6715,1985899987.0
2007-07-23 10:42:00,0.6715,0.67155,0.67135,0.67145,1985899987.0
2007-07-23 10:43:00,0.6715,0.67155,0.6715,0.6715,525899995.0
2007-07-23 10:44:00,0.6715,0.6715,0.67145,0.6715,1019399998.0
2007-07-23 10:45:00,0.6715,0.6715,0.6714,0.6714,1042399980.0
2007-07-23 10:46:00,0.67145,0.6715,0.67135,0.6714,1042399980.0
2007-07-23 10:47:00,0.6714,0.6715,0.6714,0.6715,1630999999.0
2007-07-23 10:48:00,0.6715,0.6716,0.67145,0.6715,2110699988.0
2007-07-23 10:49:00,0.6714,0.6714,0.6714,0.6714,513200000.0
2007-07-23 10:50:00,0.67155,0.6716,0.67155,0.6716,513200000.0
2007-07-23 10:51:00,0.6716,0.6716,0.67155,0.6716,936000002.0
2007-07-23 10:52:00,0.6716,0.6716,0.6715,0.6715,1275600027.0
2007-07-23 10:53:00,0.6715,0.67155,0.67145,0.6715,2024000056.0
2007-07-23 10:54:00,0.6715,0.67155,0.67145,0.6715,1829900024.0
2007-07-23 10:55:00,0.6715,0.6715,0.6714,0.6715,1117400004.0
2007-07-23 10:56:00,0.6715,0.6715,0.6714,0.6715,686399997.0
2007-07-23 10:57:00,0.6715,0.6715,0.6715,0.6715,332399999.0
2007-07-23 10:58:00,0.6715,0.67155,0.6715,0.6715,1328900015.0
2007-07-23 10:59:00,0.67145,0.6715,0.67145,0.6715,2059399990.0
2007-07-23 11:00:00,0.6715,0.6715,0.6715,0.6715,1611499994.0
2007-07-23 11:01:00,0.6715,0.6715,0.6714,0.6715,1008200011.0
2007-07-23 11:02:00,0.6714,0.6714,0.6714,0.6714,1008200011.0
2007-07-23 11:03:00,0.6715,0.6715,0.67145,0.6715,1008200011.0
2007-07-23 11:04:00,0.6715,0.6716,0.6715,0.6715,1440400000.0
2007-07-23 11:05:00,0.6715,0.6716,0.67145,0.6715,483800000.0
2007-07-23 11:06:00,0.6715,0.6716,0.67145,0.6715,1056300007.0
2007-07-23 11:07:00,0.6715,0.6715,0.6715,0.6715,1116300004.0
2007-07-23 11:08:00,0.6715,0.6715,0.6715,0.6715,830199983.0
2007-07-23 11:09:00,0.6715,0.6715,0.67145,0.67145,1034700002.0
2007-07-23 11:10:00,0.6715,0.6715,0.67145,0.6715,166400000.0
2007-07-23 11:11:00,0.6715,0.6715,0.6715,0.6715,443999985.0
2007-07-23 11:12:00,0.6715,0.6715,0.67145,0.67145,805799989.0
2007-07-23 11:13:00,0.6715,0.6715,0.67145,0.6715,2057699988.0
2007-07-23 11:14:00,0.6715,0.6715,0.6714,0.6714,1103099997.0
2007-07-23 11:15:00,0.6715,0.6715,0.67135,0.67145,1103099997.0
2007-07-23 11:16:00,0.6713,0.6714,0.6713,0.6714,1787099996.0
2007-07-23 11:17:00,0.67145,0.67145,0.67135,0.6714,1787099996.0
2007-07-23 11:19:00,0.67145,0.6715,0.67145,0.6715,94400000.0
2007-07-23 11:20:00,0.6715,0.6715,0.67145,0.6715,1719700017.0
2007-07-23 11:21:00,0.6715,0.6715,0.6715,0.6715,302500000.0
2007-07-23 11:22:00,0.6715,0.6715,0.6715,0.6715,78100003.0
2007-07-23 11:23:00,0.6715,0.6715,0.6715,0.6715,459400022.0
2007-07-23 11:24:00,0.6715,0.6715,0.67145,0.6715,171300000.0
2007-07-23 11:25:00,0.67145,0.6715,0.6714,0.6714,1189400031.0
2007-07-23 11:26:00,0.6714,0.6714,0.6713,0.6713,1250300014.0
2007-07-23 11:27:00,0.67135,0.67135,0.67125,0.6713,1733899985.0
2007-07-23 11:28:00,0.67135,0.67145,0.6713,0.67145,792000019.0
2007-07-23 11:29:00,0.67145,0.6715,0.6714,0.6715,1288600014.0
2007-07-23 11:31:00,0.67145,0.6715,0.67145,0.67145,1396200002.0
2007-07-23 11:32:00,0.6715,0.6716,0.6715,0.6715,1655099993.0
2007-07-23 11:33:00,0.6714,0.6715,0.6714,0.6715,695299999.0
2007-07-23 11:34:00,0.6715,0.6715,0.6714,0.67145,695299999.0
2007-07-23 11:35:00,0.67145,0.6716,0.67145,0.6715,1709599997.0
2007-07-23 11:36:00,0.6715,0.67155,0.67145,0.6715,2115799965.0
2007-07-23 11:37:00,0.67145,0.6715,0.67145,0.6715,1835199974.0
2007-07-23 11:38:00,0.6715,0.6715,0.6715,0.6715,444499999.0
2007-07-23 11:39:00,0.6714,0.6716,0.6714,0.6716,444499999.0
2007-07-23 11:40:00,0.6715,0.6716,0.6715,0.6715,444499999.0
2007-07-23 11:41:00,0.6716,0.6716,0.67155,0.6716,444499999.0
2007-07-23 11:42:00,0.6716,0.6716,0.67145,0.6715,1479100009.0
2007-07-23 11:43:00,0.6715,0.67155,0.67145,0.6715,827400000.0
2007-07-23 11:44:00,0.6715,0.6715,0.67145,0.67145,1200299997.0
2007-07-23 11:45:00,0.67145,0.6715,0.6714,0.67145,475099999.0
2007-07-23 11:46:00,0.67145,0.67145,0.6713,0.6713,1179200002.0
2007-07-23 11:47:00,0.6713,0.67135,0.67115,0.6713,2021499993.0
2007-07-23 11:48:00,0.6712,0.6713,0.6712,0.6712,1758199952.0
2007-07-23 11:49:00,0.67125,0.6713,0.6712,0.6712,1758199952.0
2007-07-23 11:50:00,0.6711,0.6711,0.6711,0.6711,1847799995.0
2007-07-23 11:51:00,0.671,0.671,0.6709,0.671,1847799995.0
2007-07-23 11:52:00,0.6711,0.6712,0.671,0.6712,1847799995.0
2007-07-23 11:55:00,0.6712,0.6713,0.6712,0.67125,1847799995.0
2007-07-23 11:56:00,0.6713,0.6713,0.6712,0.6712,947100003.0
2007-07-23 11:57:00,0.6713,0.6713,0.6712,0.6712,947100003.0
2007-07-23 11:59:00,0.6712,0.67125,0.6712,0.6712,1316900015.0
2007-07-23 12:00:00,0.6712,0.67125,0.6711,0.67115,1623700004.0
2007-07-23 12:02:00,0.671,0.6711,0.671,0.6711,901700017.0
2007-07-23 12:03:00,0.671,0.6711,0.6709,0.671,901700017.0
2007-07-23 12:04:00,0.6711,0.67115,0.6711,0.67115,901700017.0
2007-07-23 12:05:00,0.67115,0.6712,0.6711,0.6711,646500028.0
2007-07-23 12:06:00,0.6711,0.67115,0.67105,0.6711,1834200028.0
2007-07-23 12:07:00,0.67105,0.6711,0.67105,0.67105,231999999.0
2007-07-23 12:08:00,0.6709,0.671,0.6709,0.6709,1502899993.0
2007-07-23 12:09:00,0.671,0.6711,0.6709,0.6711,1502899993.0
2007-07-23 12:10:00,0.6711,0.6711,0.671,0.67105,393499998.0
2007-07-23 12:11:00,0.671,0.6711,0.67095,0.67105,947600001.0
2007-07-23 12:12:00,0.6711,0.6711,0.67105,0.6711,363999987.0
2007-07-23 12:13:00,0.6711,0.6712,0.6711,0.6711,1361500001.0
2007-07-23 12:14:00,0.6711,0.6711,0.67105,0.6711,427100014.0
2007-07-23 12:15:00,0.6711,0.67115,0.6711,0.6711,1231599999.0
2007-07-23 12:19:00,0.6711,0.6712,0.6711,0.6712,911999988.0
2007-07-23 12:20:00,0.6712,0.6712,0.6711,0.6712,344200000.0
2007-07-23 12:21:00,0.6712,0.6712,0.67115,0.67115,378999993.0
2007-07-23 12:22:00,0.67115,0.67115,0.67105,0.6711,859299992.0
2007-07-23 12:23:00,0.6711,0.6712,0.67105,0.67115,831900001.0
2007-07-23 12:24:00,0.6712,0.6712,0.67115,0.6712,1872400039.0
2007-07-23 12:25:00,0.6712,0.6713,0.6712,0.6713,1317800002.0
2007-07-23 12:26:00,0.6713,0.6713,0.6713,0.6713,128300000.0
2007-07-23 12:27:00,0.6713,0.67135,0.6713,0.6713,1684599992.0
2007-07-23 12:28:00,0.6713,0.67135,0.6713,0.67135,766500000.0
2007-07-23 12:29:00,0.67135,0.67135,0.67125,0.6713,387399997.0
2007-07-23 12:30:00,0.6713,0.6714,0.6713,0.6713,762199996.0
2007-07-23 12:32:00,0.6713,0.6714,0.67125,0.67135,1373900001.0
2007-07-23 12:33:00,0.67135,0.6714,0.67125,0.6713,1371299971.0
2007-07-23 12:35:00,0.6713,0.6713,0.6713,0.6713,458399992.0
2007-07-23 12:36:00,0.6713,0.67135,0.67125,0.67135,1156099993.0
2007-07-23 12:37:00,0.67135,0.67135,0.6713,0.6713,1264300001.0
2007-07-23 12:39:00,0.6713,0.6714,0.6713,0.6713,897200005.0
2007-07-23 12:40:00,0.6713,0.6714,0.6713,0.67135,942800000.0
2007-07-23 12:41:00,0.67135,0.67135,0.6713,0.6713,737599999.0
2007-07-23 12:42:00,0.6713,0.67135,0.6712,0.6713,801900002.0
2007-07-23 12:43:00,0.67135,0.67135,0.67125,0.6713,575400012.0
2007-07-23 12:46:00,0.6712,0.6713,0.6712,0.6713,955299994.0
2007-07-23 12:47:00,0.6713,0.6714,0.6713,0.67135,955299994.0
2007-07-23 12:48:00,0.67135,0.67135,0.6713,0.6713,1342199991.0
2007-07-23 12:49:00,0.6713,0.6713,0.6713,0.6713,485199997.0
2007-07-23 12:50:00,0.6713,0.6713,0.67125,0.67125,1212499996.0
2007-07-23 12:51:00,0.6713,0.67135,0.67125,0.6713,1220099993.0
2007-07-23 12:52:00,0.6713,0.6714,0.6713,0.67135,1535700003.0
2007-07-23 12:53:00,0.67135,0.6714,0.67135,0.6714,76000000.0
2007-07-23 12:54:00,0.6714,0.6714,0.6713,0.6713,1039699999.0
2007-07-23 12:55:00,0.67135,0.6714,0.67125,0.67135,1039699999.0
2007-07-23 12:57:00,0.6713,0.6714,0.6713,0.67135,536199997.0
2007-07-23 12:58:00,0.67135,0.6714,0.6713,0.6714,1268799978.0
2007-07-23 12:59:00,0.6714,0.6714,0.67125,0.67125,1683000003.0
2007-07-23 13:00:00,0.6712,0.6713,0.67115,0.6713,1951399977.0
2007-07-23 13:01:00,0.67125,0.6713,0.67115,0.67115,1104000003.0
2007-07-23 13:03:00,0.67125,0.67125,0.6712,0.6712,952200003.0
2007-07-23 13:04:00,0.67125,0.67125,0.6712,0.6712,268799996.0
2007-07-23 13:05:00,0.6712,0.67125,0.6712,0.6712,933599987.0
2007-07-23 13:06:00,0.6711,0.6712,0.6711,0.6712,640600000.0
2007-07-23 13:07:00,0.6713,0.6713,0.6712,0.6713,640600000.0
2007-07-23 13:10:00,0.67125,0.6714,0.67125,0.6714,640600000.0
2007-07-23 13:11:00,0.6714,0.67145,0.6714,0.6714,907299995.0
2007-07-23 13:12:00,0.6714,0.6714,0.67135,0.67135,479499991.0
2007-07-23 13:13:00,0.67135,0.67135,0.6713,0.6713,1589400001.0
2007-07-23 13:14:00,0.6713,0.6713,0.6713,0.6713,181699996.0
2007-07-23 13:15:00,0.6713,0.6714,0.6713,0.6714,1005899987.0
2007-07-23 13:16:00,0.6714,0.6714,0.6714,0.6714,469499983.0
2007-07-23 13:17:00,0.6714,0.6714,0.67135,0.6714,310500003.0
2007-07-23 13:18:00,0.6714,0.6714,0.6714,0.6714,327199994.0
2007-07-23 13:19:00,0.6714,0.6714,0.6714,0.6714,254999990.0
2007-07-23 13:20:00,0.6714,0.6714,0.6714,0.6714,350499995.0
2007-07-23 13:21:00,0.6714,0.6714,0.6714,0.6714,539300000.0
2007-07-23 13:22:00,0.6714,0.6714,0.6713,0.6713,1018500006.0
2007-07-23 13:23:00,0.6713,0.67135,0.67125,0.67135,1917799986.0
2007-07-23 13:24:00,0.6714,0.6714,0.6713,0.6713,1164699995.0
2007-07-23 13:25:00,0.6714,0.67145,0.6714,0.6714,1164699995.0
2007-07-23 13:26:00,0.6714,0.67145,0.6714,0.6714,2038599997.0
2007-07-23 13:28:00,0.6713,0.6713,0.6713,0.6713,478099976.0
2007-07-23 13:29:00,0.6714,0.6714,0.6714,0.6714,478099976.0
2007-07-23 13:30:00,0.6714,0.6714,0.67135,0.6714,1146599965.0
2007-07-23 13:31:00,0.67135,0.6714,0.67135,0.6714,254899995.0
2007-07-23 13:32:00,0.6714,0.6714,0.67135,0.6714,354100003.0
2007-07-23 13:33:00,0.6714,0.6714,0.67135,0.6714,677399993.0
2007-07-23 13:34:00,0.6714,0.6714,0.6714,0.6714,412399999.0
2007-07-23 13:35:00,0.6714,0.6714,0.67135,0.6714,1106099999.0
2007-07-23 13:36:00,0.67145,0.67145,0.67135,0.6714,487899999.0
2007-07-23 13:37:00,0.6714,0.6714,0.6714,0.6714,1273399998.0
2007-07-23 13:38:00,0.67145,0.67145,0.6714,0.6714,836200004.0
2007-07-23 13:39:00,0.6714,0.6714,0.6714,0.6714,452899999.0
2007-07-23 13:40:00,0.6714,0.6714,0.67135,0.6714,521999998.0
2007-07-23 13:41:00,0.6714,0.6714,0.67135,0.67135,495300003.0
2007-07-23 13:42:00,0.6714,0.6714,0.6714,0.6714,311099999.0
2007-07-23 13:43:00,0.6714,0.67145,0.6714,0.6714,1161299975.0
2007-07-23 13:44:00,0.6713,0.6713,0.6713,0.6713,561400008.0
2007-07-23 13:45:00,0.67125,0.67135,0.67125,0.6713,561400008.0
2007-07-23 13:46:00,0.67135,0.67135,0.6713,0.67135,728299992.0
2007-07-23 13:47:00,0.67135,0.67135,0.6712,0.67125,914299999.0
2007-07-23 13:48:00,0.67125,0.67125,0.67115,0.67115,692999984.0
2007-07-23 13:49:00,0.67115,0.6712,0.67115,0.6712,129300000.0
2007-07-23 13:50:00,0.6712,0.6712,0.6711,0.67115,951099982.0
2007-07-23 13:51:00,0.67115,0.67115,0.67115,0.67115,62400000.0
2007-07-23 13:52:00,0.67115,0.6712,0.67115,0.67115,296800000.0
2007-07-23 13:53:00,0.671,0.6711,0.671,0.6711,1773800013.0
2007-07-23 13:55:00,0.67105,0.67115,0.67105,0.6711,1773800013.0
2007-07-23 13:56:00,0.6711,0.6711,0.67105,0.6711,1864900022.0
2007-07-23 13:58:00,0.67115,0.6712,0.67115,0.6712,530700000.0
2007-07-23 13:59:00,0.6712,0.6712,0.6711,0.6712,640000002.0
2007-07-23 14:00:00,0.6712,0.6712,0.6712,0.6712,1400499969.0
2007-07-23 14:01:00,0.6712,0.6714,0.6712,0.6713,2117100000.0
2007-07-23 14:02:00,0.67135,0.6715,0.67135,0.6715,2117100000.0
2007-07-23 14:03:00,0.6715,0.6715,0.6714,0.6714,953399989.0
2007-07-23 14:04:00,0.6714,0.6715,0.6714,0.6715,1535800001.0
2007-07-23 14:05:00,0.6715,0.6715,0.6714,0.67145,1535800001.0
2007-07-23 14:06:00,0.67145,0.67145,0.67145,0.67145,19200000.0
2007-07-23 14:07:00,0.67145,0.67145,0.6714,0.6714,79800003.0
2007-07-23 14:08:00,0.6714,0.6715,0.67135,0.67145,2138300007.0
2007-07-23 14:09:00,0.67145,0.67145,0.6714,0.6714,242400005.0
2007-07-23 14:10:00,0.67145,0.6715,0.6714,0.6715,456600003.0
2007-07-23 14:11:00,0.6715,0.6715,0.67135,0.67135,501300014.0
2007-07-23 14:12:00,0.6714,0.6715,0.6714,0.67145,1257400005.0
2007-07-23 14:13:00,0.6715,0.6715,0.6714,0.6715,1559400015.0
2007-07-23 14:14:00,0.6715,0.67155,0.67145,0.67145,1559400015.0
2007-07-23 14:15:00,0.6714,0.6714,0.6714,0.6714,1524400004.0
2007-07-23 14:16:00,0.6715,0.6715,0.6715,0.6715,1524400004.0
2007-07-23 14:17:00,0.6715,0.6715,0.67145,0.6715,1524400004.0
2007-07-23 14:18:00,0.6715,0.6715,0.67145,0.67145,2063800012.0
2007-07-23 14:19:00,0.6715,0.6715,0.6714,0.6714,2118500024.0
2007-07-23 14:20:00,0.67145,0.67155,0.67145,0.6715,2118500024.0
2007-07-23 14:22:00,0.6715,0.6716,0.67145,0.67155,2092100011.0
2007-07-23 14:23:00,0.6716,0.6716,0.6715,0.67155,752400008.0
2007-07-23 14:24:00,0.6716,0.6716,0.6716,0.6716,1483500003.0
2007-07-23 14:25:00,0.6715,0.6716,0.6715,0.6716,1483500003.0
2007-07-23 14:26:00,0.6716,0.6716,0.6716,0.6716,1483500003.0
2007-07-23 14:27:00,0.6716,0.6716,0.67155,0.67155,497399998.0
2007-07-23 14:28:00,0.6716,0.6716,0.6715,0.6715,814000005.0
2007-07-23 14:29:00,0.67145,0.6716,0.67145,0.6716,1923099997.0
2007-07-23 14:30:00,0.6714,0.6714,0.6714,0.6714,827600013.0
2007-07-23 14:31:00,0.6715,0.6715,0.67145,0.67145,827600013.0
2007-07-23 14:32:00,0.6715,0.6715,0.67145,0.67145,387499999.0
2007-07-23 14:33:00,0.67145,0.6715,0.67145,0.6715,185799996.0
2007-07-23 14:34:00,0.6715,0.67155,0.6715,0.6715,465900001.0
2007-07-23 14:35:00,0.6715,0.67155,0.67145,0.6715,1631500020.0
2007-07-23 14:36:00,0.6714,0.6715,0.6714,0.6714,22299999.0
2007-07-23 14:37:00,0.6715,0.6715,0.6715,0.6715,22299999.0
2007-07-23 14:38:00,0.6715,0.6715,0.6715,0.6715,1971600008.0
2007-07-23 14:39:00,0.6715,0.67155,0.6715,0.67155,778200016.0
2007-07-23 14:41:00,0.67145,0.6716,0.67145,0.6716,1810500014.0
2007-07-23 14:42:00,0.6716,0.6716,0.6715,0.6716,1247699999.0
2007-07-23 14:43:00,0.6716,0.6716,0.6715,0.6715,1247699999.0
2007-07-23 14:44:00,0.67155,0.67155,0.6715,0.6715,1590099997.0
2007-07-23 14:45:00,0.6714,0.6714,0.6714,0.6714,210200001.0
2007-07-23 14:46:00,0.6714,0.67145,0.67135,0.67145,210200001.0
2007-07-23 14:47:00,0.67145,0.67145,0.67145,0.67145,48000000.0
2007-07-23 14:48:00,0.67145,0.67145,0.6714,0.67145,307400005.0
2007-07-23 14:49:00,0.6713,0.6714,0.6713,0.6714,1983099994.0
2007-07-23 14:50:00,0.67145,0.6715,0.67135,0.67145,1983099994.0
2007-07-23 14:51:00,0.6713,0.6714,0.6713,0.6714,1373199984.0
2007-07-23 14:52:00,0.6713,0.6714,0.6713,0.6714,1373199984.0
2007-07-23 14:53:00,0.6714,0.6715,0.6714,0.6715,1373199984.0
2007-07-23 14:54:00,0.6715,0.6715,0.67145,0.67145,404500000.0
2007-07-23 14:55:00,0.67145,0.6715,0.67145,0.6715,431200000.0
2007-07-23 14:56:00,0.6715,0.6715,0.67145,0.67145,297600000.0
2007-07-23 14:57:00,0.67145,0.67145,0.6714,0.6714,507500001.0
2007-07-23 14:58:00,0.6714,0.6714,0.6713,0.6713,759900002.0
2007-07-23 14:59:00,0.6712,0.6712,0.6711,0.6711,2014200029.0
2007-07-23 15:00:00,0.6712,0.6712,0.6711,0.6711,2014200029.0
2007-07-23 15:01:00,0.6712,0.67125,0.6712,0.6712,2014200029.0
2007-07-23 15:02:00,0.6712,0.6713,0.6712,0.6712,1159500001.0
2007-07-23 15:03:00,0.67125,0.6713,0.6712,0.67125,1219399992.0
2007-07-23 15:04:00,0.6712,0.67125,0.6712,0.67125,893700000.0
2007-07-23 15:05:00,0.6713,0.6713,0.6713,0.6713,1338900006.0
2007-07-23 15:06:00,0.67135,0.6714,0.6713,0.6714,1338900006.0
2007-07-23 15:07:00,0.6714,0.6714,0.67135,0.6714,2042999996.0
2007-07-23 15:08:00,0.6714,0.6714,0.67135,0.6714,1576599975.0
2007-07-23 15:09:00,0.67135,0.67145,0.67135,0.67145,826300011.0
2007-07-23 15:10:00,0.67145,0.67145,0.6714,0.67145,1383400016.0
2007-07-23 15:11:00,0.67145,0.67145,0.67135,0.6714,983600004.0
2007-07-23 15:12:00,0.6713,0.6714,0.6713,0.6713,1664300019.0
2007-07-23 15:13:00,0.67135,0.6714,0.67135,0.6714,1664300019.0
2007-07-23 15:15:00,0.6714,0.6714,0.67135,0.6714,1852400033.0
2007-07-23 15:16:00,0.6714,0.67145,0.67135,0.67145,1005700011.0
2007-07-23 15:17:00,0.67145,0.67145,0.67135,0.67135,1081300023.0
2007-07-23 15:18:00,0.67135,0.6714,0.6713,0.67135,1497300020.0
2007-07-23 15:19:00,0.67135,0.67135,0.67135,0.67135,393600000.0
2007-07-23 15:20:00,0.6712,0.6712,0.6712,0.6712,1030499978.0
2007-07-23 15:21:00,0.6713,0.6713,0.6712,0.6713,1030499978.0
2007-07-23 15:22:00,0.6712,0.6713,0.6712,0.6713,1030499978.0
2007-07-23 15:23:00,0.6712,0.6713,0.6712,0.6713,1030499978.0
2007-07-23 15:27:00,0.6714,0.6714,0.6713,0.6713,1030499978.0
2007-07-23 15:28:00,0.6714,0.67145,0.6714,0.6714,1030499978.0
2007-07-23 15:29:00,0.67135,0.6714,0.67135,0.6714,983999977.0
2007-07-23 15:30:00,0.6714,0.6714,0.67125,0.6713,1291200002.0
2007-07-23 15:31:00,0.6712,0.6712,0.6712,0.6712,427699984.0
2007-07-23 15:32:00,0.6713,0.6713,0.67125,0.67125,427699984.0
2007-07-23 15:33:00,0.67125,0.6713,0.67115,0.6712,1304899980.0
2007-07-23 15:37:00,0.67125,0.6713,0.67125,0.6713,559500006.0
2007-07-23 15:40:00,0.6712,0.6712,0.6712,0.6712,311199998.0
2007-07-23 15:41:00,0.6713,0.6713,0.6713,0.6713,311199998.0
2007-07-23 15:42:00,0.6713,0.67135,0.67125,0.67125,1417999994.0
2007-07-23 15:43:00,0.67125,0.6713,0.67125,0.6713,949599999.0
2007-07-23 15:45:00,0.6713,0.6713,0.6712,0.6713,286799996.0
2007-07-23 15:46:00,0.6713,0.6713,0.6713,0.6713,267200000.0
2007-07-23 15:47:00,0.6713,0.6713,0.67115,0.67115,1619200003.0
2007-07-23 15:48:00,0.6713,0.6713,0.6713,0.6713,2120599996.0
2007-07-23 15:49:00,0.67125,0.67145,0.67125,0.6714,2120599996.0
2007-07-23 15:52:00,0.6714,0.6714,0.6713,0.6714,2074899989.0
2007-07-23 15:53:00,0.6713,0.6714,0.6713,0.6714,2074899989.0
2007-07-23 15:54:00,0.6713,0.6714,0.6713,0.6714,2074899989.0
2007-07-23 15:55:00,0.6713,0.6714,0.6713,0.6714,2074899989.0
2007-07-23 15:56:00,0.6713,0.6713,0.6713,0.6713,2074899989.0
2007-07-23 15:57:00,0.6713,0.67135,0.6712,0.67125,2074899989.0
2007-07-23 15:59:00,0.67135,0.67135,0.67125,0.6713,1557399997.0
2007-07-23 16:00:00,0.6713,0.6713,0.6712,0.6713,1980000001.0
2007-07-23 16:02:00,0.6712,0.6713,0.6712,0.6713,1980000001.0
2007-07-23 16:03:00,0.6712,0.6713,0.6712,0.6713,1980000001.0
2007-07-23 16:04:00,0.6713,0.67135,0.67125,0.6713,1980000001.0
2007-07-23 16:05:00,0.6712,0.6713,0.6712,0.6712,820499998.0
2007-07-23 16:06:00,0.6713,0.6713,0.6712,0.67125,820499998.0
2007-07-23 16:07:00,0.67125,0.6713,0.6712,0.6712,377599994.0
2007-07-23 16:10:00,0.6712,0.67125,0.67115,0.67125,1544500000.0
2007-07-23 16:11:00,0.6711,0.6712,0.6711,0.6711,1328900006.0
2007-07-23 16:12:00,0.6712,0.6712,0.6711,0.6711,1328900006.0
2007-07-23 16:13:00,0.671,0.6711,0.671,0.6711,574500004.0
2007-07-23 16:14:00,0.671,0.6711,0.671,0.6711,574500004.0
2007-07-23 16:16:00,0.671,0.6711,0.671,0.6711,574500004.0
2007-07-23 16:17:00,0.671,0.6711,0.671,0.671,574500004.0
2007-07-23 16:18:00,0.6711,0.6711,0.671,0.671,574500004.0
2007-07-23 16:19:00,0.6711,0.6711,0.671,0.67105,574500004.0
2007-07-23 16:20:00,0.67105,0.6711,0.671,0.67105,1702300028.0
2007-07-23 16:21:00,0.67105,0.6711,0.67105,0.6711,1190699999.0
2007-07-23 16:22:00,0.6711,0.6711,0.671,0.671,735399988.0
2007-07-23 16:23:00,0.671,0.6711,0.671,0.67105,735399988.0
2007-07-23 16:24:00,0.67105,0.67115,0.67105,0.67115,982500013.0
2007-07-23 16:25:00,0.67115,0.67115,0.6711,0.6711,1689300032.0
2007-07-23 16:26:00,0.6711,0.67115,0.671,0.671,1821700012.0
2007-07-23 16:27:00,0.671,0.6711,0.671,0.6711,468099996.0
2007-07-23 16:28:00,0.6711,0.6711,0.67095,0.671,615600001.0
2007-07-23 16:29:00,0.671,0.671,0.67095,0.671,160399999.0
2007-07-23 16:30:00,0.6708,0.6708,0.6707,0.6707,1608000023.0
2007-07-23 16:33:00,0.6706,0.6707,0.6706,0.6707,1608000023.0
2007-07-23 16:34:00,0.6706,0.6707,0.6706,0.6706,1608000023.0
2007-07-23 16:36:00,0.6707,0.67075,0.6707,0.67075,1608000023.0
2007-07-23 16:37:00,0.67075,0.6708,0.67075,0.6708,204000000.0
2007-07-23 16:38:00,0.67075,0.6708,0.67065,0.6708,771400014.0
2007-07-23 16:39:00,0.6708,0.6708,0.67075,0.67075,60400001.0
2007-07-23 16:40:00,0.67075,0.6708,0.67075,0.6708,747200004.0
2007-07-23 16:41:00,0.6708,0.6708,0.6708,0.6708,1423399986.0
2007-07-23 16:42:00,0.6708,0.6708,0.6707,0.6708,857299990.0
2007-07-23 16:43:00,0.67085,0.6709,0.6708,0.6709,857299990.0
2007-07-23 16:44:00,0.6709,0.6709,0.6708,0.6709,800000000.0
2007-07-23 16:45:00,0.6709,0.6709,0.6709,0.6709,312999998.0
2007-07-23 16:46:00,0.6709,0.6709,0.67075,0.6708,370899998.0
2007-07-23 16:47:00,0.6707,0.6708,0.6707,0.6707,1470299983.0
2007-07-23 16:48:00,0.67075,0.67085,0.67075,0.6708,1470299983.0
2007-07-23 16:49:00,0.6708,0.6709,0.6708,0.67085,1436199999.0
2007-07-23 16:50:00,0.6707,0.6708,0.6707,0.6707,827200006.0
2007-07-23 16:51:00,0.6708,0.6709,0.67075,0.67085,827200006.0
2007-07-23 16:52:00,0.67085,0.67085,0.67075,0.67085,814500002.0
2007-07-23 16:53:00,0.67085,0.6709,0.67085,0.67085,407099996.0
2007-07-23 16:54:00,0.67085,0.67085,0.67085,0.67085,23200000.0
2007-07-23 16:55:00,0.67085,0.6709,0.67085,0.6709,50200000.0
2007-07-23 16:56:00,0.6709,0.6709,0.6708,0.6709,627600006.0
2007-07-23 16:57:00,0.67095,0.671,0.6709,0.671,627600006.0
2007-07-23 16:58:00,0.671,0.6711,0.671,0.67105,2079099997.0
2007-07-23 16:59:00,0.6712,0.6712,0.6711,0.6712,391199997.0
2007-07-23 17:00:00,0.6713,0.6713,0.6712,0.6712,391199997.0
2007-07-23 17:01:00,0.6713,0.6713,0.67125,0.67125,391199997.0
2007-07-23 17:02:00,0.67125,0.6713,0.67125,0.6713,411000002.0
2007-07-23 17:04:00,0.6713,0.6713,0.67125,0.6713,265800000.0
2007-07-23 17:05:00,0.6713,0.6713,0.6712,0.6713,1618400003.0
2007-07-23 17:06:00,0.67125,0.6713,0.6712,0.67125,775500007.0
2007-07-23 17:07:00,0.67125,0.67125,0.6712,0.67125,541699992.0
2007-07-23 17:08:00,0.67125,0.67125,0.6712,0.6712,379799999.0
2007-07-23 17:09:00,0.6712,0.6712,0.6712,0.6712,805599983.0
2007-07-23 17:10:00,0.6712,0.6712,0.6712,0.6712,1599700012.0
2007-07-23 17:11:00,0.6712,0.6713,0.6712,0.6713,590500000.0
2007-07-23 17:12:00,0.6713,0.6713,0.6713,0.6713,641699986.0
2007-07-23 17:13:00,0.6713,0.6713,0.67125,0.67125,998099996.0
2007-07-23 17:14:00,0.67125,0.6713,0.67125,0.6713,1220399985.0
2007-07-23 17:15:00,0.6713,0.6713,0.6713,0.6713,241999998.0
2007-07-23 17:16:00,0.6713,0.6713,0.6713,0.6713,505499996.0
2007-07-23 17:17:00,0.6713,0.67135,0.6713,0.6713,1949499997.0
2007-07-23 17:18:00,0.6713,0.6713,0.6713,0.6713,473199999.0
2007-07-23 17:19:00,0.6712,0.6713,0.6712,0.6713,473199999.0
2007-07-23 17:20:00,0.6713,0.6713,0.6713,0.6713,473199999.0
2007-07-23 17:21:00,0.6713,0.6713,0.67125,0.67125,411099996.0
2007-07-23 17:22:00,0.67125,0.6713,0.6712,0.67125,2130199997.0
2007-07-23 17:23:00,0.6713,0.6713,0.6712,0.6713,1150399995.0
2007-07-23 17:24:00,0.6713,0.6713,0.67125,0.6713,1150399995.0
2007-07-23 17:25:00,0.6713,0.6713,0.6713,0.6713,287800002.0
2007-07-23 17:26:00,0.6713,0.6713,0.6713,0.6713,56800000.0
2007-07-23 17:27:00,0.6713,0.6713,0.6713,0.6713,96500002.0
2007-07-23 17:29:00,0.6711,0.6712,0.6711,0.6712,1069500012.0
2007-07-23 17:30:00,0.6711,0.6711,0.6711,0.6711,1069500012.0
2007-07-23 17:31:00,0.6712,0.6712,0.6711,0.6711,1069500012.0
2007-07-23 17:32:00,0.671,0.6711,0.671,0.671,1069500012.0
2007-07-23 17:33:00,0.6711,0.6712,0.6711,0.6711,1069500012.0
2007-07-23 17:34:00,0.6711,0.6712,0.6711,0.67115,1396100008.0
2007-07-23 17:35:00,0.6712,0.6712,0.6711,0.67115,457899993.0
2007-07-23 17:36:00,0.67115,0.67115,0.6711,0.67115,1393099994.0
2007-07-23 17:38:00,0.671,0.6711,0.671,0.6711,1888600003.0
2007-07-23 17:39:00,0.6711,0.67115,0.6711,0.67115,1888600003.0
2007-07-23 17:41:00,0.67115,0.67115,0.6711,0.67115,290999994.0
2007-07-23 17:42:00,0.67115,0.6712,0.67105,0.67115,1138800021.0
2007-07-23 17:43:00,0.67115,0.6712,0.6711,0.67115,1106199996.0
2007-07-23 17:45:00,0.67115,0.6712,0.67115,0.67115,217600000.0
2007-07-23 17:46:00,0.67115,0.67125,0.6711,0.6712,1091899996.0
2007-07-23 17:47:00,0.6712,0.67125,0.67115,0.67115,1172699990.0
2007-07-23 17:48:00,0.67115,0.67125,0.67115,0.6712,2117699985.0
2007-07-23 17:49:00,0.6712,0.6712,0.6712,0.6712,540400001.0
2007-07-23 17:50:00,0.6712,0.6712,0.67115,0.6712,510400002.0
2007-07-23 17:51:00,0.6712,0.6712,0.6712,0.6712,528800000.0
2007-07-23 17:52:00,0.6712,0.6712,0.67115,0.67115,705900000.0
2007-07-23 17:53:00,0.67115,0.6712,0.67115,0.67115,286000000.0
2007-07-23 17:54:00,0.6712,0.6712,0.67115,0.67115,186000000.0
2007-07-23 17:55:00,0.67115,0.6712,0.6711,0.6712,550599993.0
2007-07-23 17:56:00,0.6712,0.6712,0.6711,0.6712,1185399987.0
2007-07-23 17:57:00,0.6712,0.6712,0.67115,0.6712,1185399987.0
2007-07-23 17:58:00,0.6712,0.6712,0.67115,0.6712,709400000.0
2007-07-23 17:59:00,0.6712,0.6712,0.67115,0.67115,28800000.0
2007-07-23 18:00:00,0.6712,0.6712,0.6711,0.67115,730700006.0
2007-07-23 18:01:00,0.67115,0.67115,0.67115,0.67115,37300000.0
2007-07-23 18:02:00,0.67115,0.67115,0.6711,0.6711,389599993.0
2007-07-23 18:03:00,0.67115,0.6712,0.67115,0.67115,158200000.0
2007-07-23 18:04:00,0.6712,0.6712,0.67115,0.67115,156300000.0
2007-07-23 18:05:00,0.6712,0.6712,0.67115,0.6712,471600007.0
2007-07-23 18:07:00,0.6711,0.6712,0.6711,0.6711,1674999998.0
2007-07-23 18:08:00,0.6712,0.6712,0.6711,0.6712,1674999998.0
2007-07-23 18:09:00,0.6712,0.6712,0.6711,0.6711,1674999998.0
2007-07-23 18:10:00,0.6711,0.67115,0.6711,0.67115,1369400004.0
2007-07-23 18:11:00,0.67115,0.67115,0.67115,0.67115,24600000.0
2007-07-23 18:12:00,0.67115,0.67115,0.671,0.671,1359499993.0
2007-07-23 18:13:00,0.67105,0.67105,0.671,0.67105,256999997.0
2007-07-23 18:14:00,0.67105,0.67105,0.671,0.671,316000000.0
2007-07-23 18:15:00,0.671,0.671,0.67095,0.671,136100002.0
2007-07-23 18:16:00,0.67095,0.671,0.67095,0.671,160299999.0
2007-07-23 18:17:00,0.67095,0.671,0.67095,0.671,787699995.0
2007-07-23 18:18:00,0.671,0.671,0.671,0.671,9600000.0
2007-07-23 18:19:00,0.671,0.671,0.67095,0.67095,244700000.0
2007-07-23 18:20:00,0.67095,0.671,0.67095,0.671,217200000.0
2007-07-23 18:21:00,0.671,0.671,0.671,0.671,170200000.0
2007-07-23 18:22:00,0.67095,0.671,0.67095,0.671,151200000.0
2007-07-23 18:23:00,0.671,0.671,0.67095,0.671,482600004.0
2007-07-23 18:24:00,0.671,0.671,0.6709,0.671,1290699977.0
2007-07-23 18:25:00,0.671,0.6711,0.671,0.6711,1290699977.0
2007-07-23 18:26:00,0.6711,0.6711,0.67105,0.6711,322199997.0
2007-07-23 18:27:00,0.6711,0.6711,0.67095,0.67095,2001399991.0
2007-07-23 18:28:00,0.671,0.671,0.6709,0.6709,1537199996.0
2007-07-23 18:29:00,0.67095,0.67095,0.6709,0.67095,331900004.0
2007-07-23 18:30:00,0.67095,0.67095,0.6709,0.67095,62400002.0
2007-07-23 18:31:00,0.6709,0.6709,0.6709,0.6709,84500003.0
2007-07-23 18:32:00,0.6709,0.6709,0.67085,0.67085,56400000.0
2007-07-23 18:33:00,0.67085,0.6709,0.6708,0.67085,749399998.0
2007-07-23 18:34:00,0.6708,0.67085,0.6708,0.6708,754400017.0
2007-07-23 18:35:00,0.67085,0.67085,0.67085,0.67085,12500000.0
2007-07-23 18:36:00,0.6708,0.67085,0.6708,0.67085,182000003.0
2007-07-23 18:37:00,0.6709,0.6709,0.6709,0.6709,40000000.0
2007-07-23 18:38:00,0.6709,0.6709,0.67085,0.67085,46400000.0
2007-07-23 18:39:00,0.67085,0.67085,0.67085,0.67085,26400000.0
2007-07-23 18:40:00,0.67085,0.67085,0.6708,0.6708,188100000.0
2007-07-23 18:41:00,0.67085,0.67085,0.67085,0.67085,13600000.0
2007-07-23 18:42:00,0.67085,0.67085,0.67085,0.67085,18800000.0
2007-07-23 18:43:00,0.67085,0.67085,0.67085,0.67085,5600000.0
2007-07-23 18:44:00,0.67085,0.67095,0.6708,0.67085,1575300007.0
2007-07-23 18:45:00,0.67085,0.6709,0.6708,0.6709,421599999.0
2007-07-23 18:46:00,0.6709,0.6709,0.67085,0.6709,577299988.0
2007-07-23 18:47:00,0.6709,0.6709,0.67085,0.67085,374099999.0
2007-07-23 18:48:00,0.6709,0.6709,0.67085,0.67085,270200004.0
2007-07-23 18:49:00,0.6709,0.6709,0.67085,0.6709,521400013.0
2007-07-23 18:50:00,0.6709,0.6709,0.67085,0.6709,387900009.0
2007-07-23 18:51:00,0.6709,0.6709,0.6709,0.6709,554000006.0
2007-07-23 18:52:00,0.6709,0.6709,0.6709,0.6709,1407000028.0
2007-07-23 18:53:00,0.6709,0.67095,0.6709,0.67095,445100009.0
2007-07-23 18:54:00,0.671,0.671,0.67085,0.67085,2113900023.0
2007-07-23 18:55:00,0.67085,0.6709,0.67085,0.6709,994500007.0
2007-07-23 18:56:00,0.6709,0.6709,0.67085,0.67085,582100012.0
2007-07-23 18:57:00,0.67085,0.6709,0.67085,0.67085,391599996.0
2007-07-23 18:58:00,0.6709,0.6709,0.6708,0.67085,546999995.0
2007-07-23 18:59:00,0.67085,0.67095,0.67085,0.6709,1319700016.0
2007-07-23 19:00:00,0.6709,0.671,0.67085,0.67095,1053600000.0
2007-07-23 19:01:00,0.67095,0.671,0.67095,0.671,138600002.0
2007-07-23 19:02:00,0.671,0.6711,0.67095,0.671,1335699984.0
2007-07-23 19:03:00,0.671,0.671,0.671,0.671,1419199997.0
2007-07-23 19:04:00,0.671,0.671,0.67085,0.671,691499996.0
2007-07-23 19:05:00,0.671,0.671,0.671,0.671,36000000.0
2007-07-23 19:06:00,0.671,0.671,0.6709,0.6709,700800000.0
2007-07-23 19:07:00,0.6709,0.671,0.6709,0.671,420700011.0
2007-07-23 19:08:00,0.671,0.671,0.671,0.671,68000000.0
2007-07-23 19:09:00,0.671,0.671,0.67085,0.67085,340900003.0
2007-07-23 19:10:00,0.6708,0.6709,0.6708,0.6708,1699499995.0
2007-07-23 19:11:00,0.6709,0.6709,0.6709,0.6709,1699499995.0
2007-07-23 19:12:00,0.6709,0.6709,0.6708,0.6708,1179899996.0
2007-07-23 19:13:00,0.67085,0.67085,0.6707,0.6707,1662400004.0
2007-07-23 19:14:00,0.6707,0.6707,0.6707,0.6707,1327199999.0
2007-07-23 19:15:00,0.6707,0.6707,0.67055,0.6706,2135999992.0
2007-07-23 19:16:00,0.6706,0.67065,0.67055,0.67055,1857300008.0
2007-07-23 19:17:00,0.67055,0.67065,0.67055,0.6706,1854799998.0
2007-07-23 19:18:00,0.6706,0.6706,0.67055,0.6706,820000006.0
2007-07-23 19:19:00,0.6706,0.6706,0.67055,0.67055,63800000.0
2007-07-23 19:20:00,0.67055,0.6706,0.67055,0.6706,161600000.0
2007-07-23 19:21:00,0.6706,0.6706,0.6705,0.67055,1725600012.0
2007-07-23 19:22:00,0.67055,0.67055,0.6705,0.67055,148300003.0
2007-07-23 19:23:00,0.67055,0.6706,0.67055,0.6706,1718600051.0
2007-07-23 19:24:00,0.6706,0.6706,0.67055,0.67055,1529099991.0
2007-07-23 19:25:00,0.67055,0.67055,0.6705,0.67055,447799995.0
2007-07-23 19:26:00,0.67055,0.6706,0.67055,0.67055,98400000.0
2007-07-23 19:27:00,0.67055,0.67055,0.6705,0.67055,488300003.0
2007-07-23 19:28:00,0.67055,0.67055,0.6705,0.67055,57599998.0
2007-07-23 19:29:00,0.67039,0.67039,0.67007,0.67031,1106100005.0
2007-07-23 19:30:00,0.67055,0.6706,0.6705,0.6705,113399998.0
2007-07-23 19:31:00,0.6705,0.67055,0.67045,0.67045,717499969.0
2007-07-23 19:32:00,0.6705,0.6705,0.6705,0.6705,110400000.0
2007-07-23 19:33:00,0.6705,0.6706,0.67045,0.6705,675200007.0
2007-07-23 19:34:00,0.6705,0.67055,0.6705,0.67055,682400006.0
2007-07-23 19:35:00,0.67055,0.67055,0.67045,0.67045,889799998.0
2007-07-23 19:36:00,0.67045,0.67055,0.67045,0.67055,586700000.0
2007-07-23 19:37:00,0.67055,0.6706,0.67045,0.6705,1687299990.0
2007-07-23 19:38:00,0.67045,0.67055,0.67045,0.67055,1004399988.0
2007-07-23 19:39:00,0.67055,0.67055,0.6705,0.6705,695399988.0
2007-07-23 19:40:00,0.6705,0.67055,0.6705,0.67055,364399994.0
2007-07-23 19:41:00,0.67055,0.67055,0.6705,0.6705,592400004.0
2007-07-23 19:42:00,0.6705,0.67055,0.67045,0.67055,939599994.0
2007-07-23 19:43:00,0.67055,0.67055,0.67055,0.67055,16000000.0
2007-07-23 19:44:00,0.67055,0.67055,0.67055,0.67055,6400000.0
2007-07-23 19:45:00,0.6705,0.6705,0.6705,0.6705,171500003.0
2007-07-23 19:46:00,0.67055,0.67055,0.6705,0.6705,39100002.0
2007-07-23 19:47:00,0.6705,0.6705,0.67045,0.67045,579800002.0
2007-07-23 19:48:00,0.6705,0.67055,0.6705,0.67055,325199999.0
2007-07-23 19:49:00,0.67055,0.6706,0.67055,0.6706,258199997.0
2007-07-23 19:50:00,0.6706,0.6707,0.67055,0.6706,1433899996.0
2007-07-23 19:51:00,0.6706,0.6706,0.67055,0.67055,732000004.0
2007-07-23 19:52:00,0.67055,0.6706,0.67055,0.67055,134400000.0
2007-07-23 19:53:00,0.67055,0.67055,0.67045,0.67045,288499999.0
2007-07-23 19:54:00,0.67055,0.67055,0.6705,0.67055,67900001.0
2007-07-23 19:55:00,0.67055,0.6706,0.67055,0.6706,25600000.0
2007-07-23 19:56:00,0.6706,0.6706,0.67055,0.6706,97600000.0
2007-07-23 19:57:00,0.6706,0.6706,0.6706,0.6706,21600000.0
2007-07-23 19:58:00,0.6706,0.6706,0.6706,0.6706,38400000.0
2007-07-23 19:59:00,0.6706,0.6706,0.6705,0.6705,224699997.0
2007-07-23 20:00:00,0.6705,0.67055,0.67045,0.6705,1285600006.0
2007-07-23 20:01:00,0.6705,0.6706,0.6705,0.6706,592199993.0
2007-07-23 20:02:00,0.6706,0.6706,0.6706,0.6706,164800000.0
2007-07-23 20:03:00,0.67032,0.67042,0.67031,0.67031,551699998.0
2007-07-23 20:04:00,0.6706,0.6706,0.67055,0.6706,397599998.0
2007-07-23 20:05:00,0.6706,0.6706,0.67055,0.67055,226899997.0
2007-07-23 20:06:00,0.67055,0.67065,0.67055,0.6706,1792900019.0
2007-07-23 20:07:00,0.6706,0.6706,0.6706,0.6706,1118600004.0
2007-07-23 20:08:00,0.6706,0.6706,0.6706,0.6706,457500002.0
2007-07-23 20:09:00,0.6706,0.6706,0.6706,0.6706,459700005.0
2007-07-23 20:10:00,0.6706,0.6706,0.6706,0.6706,408900000.0
2007-07-23 20:11:00,0.6706,0.6706,0.67055,0.67055,675599998.0
2007-07-23 20:12:00,0.67055,0.67065,0.67055,0.6706,1455299991.0
2007-07-23 20:13:00,0.67065,0.67065,0.6706,0.67065,119400001.0
2007-07-23 20:14:00,0.67065,0.67065,0.67055,0.67065,708099991.0
2007-07-23 20:15:00,0.67065,0.67065,0.67055,0.67065,1186800004.0
2007-07-23 20:16:00,0.67065,0.6707,0.6706,0.6707,355300003.0
2007-07-23 20:17:00,0.6707,0.6707,0.6706,0.67065,1336099998.0
2007-07-23 20:18:00,0.67065,0.6707,0.6706,0.67065,1043200005.0
2007-07-23 20:19:00,0.67065,0.6707,0.67065,0.6707,477299998.0
2007-07-23 20:20:00,0.6707,0.67075,0.6707,0.67075,871100002.0
2007-07-23 20:21:00,0.67075,0.6708,0.6707,0.67075,366200008.0
2007-07-23 20:22:00,0.67075,0.67075,0.6707,0.6707,179599996.0
2007-07-23 20:23:00,0.6707,0.67075,0.6707,0.67075,756199999.0
2007-07-23 20:24:00,0.67075,0.6708,0.67075,0.6708,932399987.0
2007-07-23 20:25:00,0.6708,0.6708,0.6708,0.6708,35099998.0
2007-07-23 20:26:00,0.6708,0.6708,0.6708,0.6708,78199996.0
2007-07-23 20:27:00,0.6708,0.6708,0.6708,0.6708,544099984.0
2007-07-23 20:28:00,0.6708,0.6708,0.6707,0.67075,1189499995.0
2007-07-23 20:29:00,0.67075,0.67085,0.67075,0.67085,767499998.0
2007-07-23 20:30:00,0.67085,0.67085,0.67075,0.6708,339399997.0
2007-07-23 20:31:00,0.67085,0.6709,0.6708,0.6708,994500006.0
2007-07-23 20:32:00,0.67085,0.6709,0.67085,0.67085,30700000.0
2007-07-23 20:33:00,0.67085,0.6709,0.6708,0.6708,52299998.0
2007-07-23 20:34:00,0.67061,0.67078,0.67059,0.67075,150099997.0
2007-07-23 20:35:00,0.67085,0.6709,0.67085,0.67085,42299999.0
2007-07-23 20:36:00,0.67085,0.6709,0.6708,0.6709,381599995.0
2007-07-23 20:37:00,0.6709,0.6709,0.67085,0.6709,25800000.0
2007-07-23 20:38:00,0.6709,0.6709,0.67085,0.67085,31200000.0
2007-07-23 20:39:00,0.67085,0.67085,0.6708,0.67085,137199998.0
2007-07-23 20:40:00,0.67085,0.67085,0.6708,0.6708,483799993.0
2007-07-23 20:41:00,0.6708,0.6708,0.67075,0.67075,234600001.0
2007-07-23 20:42:00,0.67075,0.67075,0.67075,0.67075,2400000.0
2007-07-23 20:43:00,0.67075,0.67075,0.6707,0.6707,837500010.0
2007-07-23 20:44:00,0.6707,0.67075,0.6707,0.6707,1368000014.0
2007-07-23 20:45:00,0.6707,0.6708,0.67065,0.6707,1649399989.0
2007-07-23 20:46:00,0.67075,0.67075,0.6706,0.6707,1014599994.0
2007-07-23 20:47:00,0.6705,0.6706,0.6705,0.6706,974500005.0
2007-07-23 20:48:00,0.6705,0.6706,0.6705,0.6706,974500005.0
2007-07-23 20:49:00,0.6706,0.67075,0.6706,0.67065,974500005.0
2007-07-23 20:50:00,0.6707,0.6707,0.6707,0.6707,129599996.0
2007-07-23 20:51:00,0.6707,0.6707,0.67065,0.67065,479199994.0
2007-07-23 20:52:00,0.6707,0.67075,0.6707,0.6707,1025900024.0
2007-07-23 20:53:00,0.6707,0.6707,0.67065,0.6707,1406800006.0
2007-07-23 20:54:00,0.6707,0.67075,0.67065,0.6707,385200003.0
2007-07-23 20:55:00,0.67052,0.67071,0.67045,0.67045,226300001.0
2007-07-23 20:56:00,0.6707,0.67075,0.6707,0.6707,713099998.0
2007-07-23 20:57:00,0.6707,0.6707,0.67065,0.67065,901100001.0
2007-07-23 20:58:00,0.67065,0.67065,0.67055,0.6706,172800000.0
2007-07-23 20:59:00,0.67065,0.67065,0.6706,0.67065,375099998.0
2007-07-23 21:00:00,0.67065,0.67075,0.6706,0.6707,1477200004.0
2007-07-23 21:01:00,0.6707,0.67075,0.6707,0.6707,1598999999.0
2007-07-23 21:02:00,0.6707,0.6707,0.67065,0.67065,250100008.0
2007-07-23 21:03:00,0.6707,0.6707,0.6707,0.6707,48400002.0
2007-07-23 21:04:00,0.67056,0.67067,0.67051,0.67061,133600000.0
2007-07-23 21:05:00,0.6707,0.6707,0.6707,0.6707,104700004.0
2007-07-23 21:06:00,0.6707,0.6707,0.67065,0.6707,674799999.0
2007-07-23 21:07:00,0.6707,0.6707,0.67065,0.67065,148199997.0
2007-07-23 21:08:00,0.67065,0.67075,0.67065,0.6707,1851100012.0
2007-07-23 21:09:00,0.6707,0.67075,0.67065,0.6707,1072699996.0
2007-07-23 21:10:00,0.6707,0.67075,0.6707,0.67075,730000017.0
2007-07-23 21:11:00,0.6707,0.67075,0.67065,0.6707,903099990.0
2007-07-23 21:12:00,0.6707,0.6707,0.67065,0.6707,87999998.0
2007-07-23 21:13:00,0.6707,0.6707,0.67065,0.67065,556300006.0
2007-07-23 21:14:00,0.6707,0.6707,0.67065,0.67065,373500014.0
2007-07-23 21:15:00,0.6707,0.67075,0.67065,0.6707,537100012.0
2007-07-23 21:16:00,0.6707,0.6707,0.67065,0.6707,285599999.0
2007-07-23 21:17:00,0.6707,0.67075,0.67065,0.6707,860699999.0
2007-07-23 21:18:00,0.6707,0.6707,0.67065,0.6707,687600000.0
2007-07-23 21:19:00,0.6707,0.6707,0.6707,0.6707,315200000.0
2007-07-23 21:20:00,0.6707,0.6707,0.6707,0.6707,140800000.0
2007-07-23 21:21:00,0.6707,0.6707,0.6707,0.6707,153600000.0
2007-07-23 21:22:00,0.6707,0.6707,0.6707,0.6707,107200000.0
2007-07-23 21:23:00,0.6707,0.6707,0.6707,0.6707,196799996.0
2007-07-23 21:24:00,0.6707,0.6707,0.6707,0.6707,204499990.0
2007-07-23 21:25:00,0.6707,0.67075,0.6707,0.67075,222199997.0
2007-07-23 21:26:00,0.67075,0.67075,0.6707,0.6707,95200002.0
2007-07-23 21:27:00,0.6707,0.67075,0.6707,0.67075,206100003.0
2007-07-23 21:28:00,0.6707,0.67075,0.6707,0.67075,32000000.0
2007-07-23 21:29:00,0.6707,0.6707,0.6707,0.6707,61600001.0
2007-07-23 21:30:00,0.67065,0.6707,0.67065,0.6707,232900002.0
2007-07-23 21:31:00,0.6707,0.6707,0.6707,0.6707,93200003.0
2007-07-23 21:32:00,0.6707,0.6707,0.6707,0.6707,271500007.0
2007-07-23 21:33:00,0.6707,0.6707,0.6707,0.6707,56600000.0
2007-07-23 21:34:00,0.6707,0.6707,0.67065,0.6707,504699998.0
2007-07-23 21:35:00,0.67065,0.6707,0.67065,0.6707,657300001.0
2007-07-23 21:36:00,0.6707,0.6707,0.6707,0.6707,318400001.0
2007-07-23 21:37:00,0.6707,0.6707,0.6707,0.6707,144800000.0
2007-07-23 21:38:00,0.6707,0.6707,0.67065,0.67065,77400000.0
2007-07-23 21:39:00,0.6707,0.6707,0.6706,0.6706,179099999.0
2007-07-23 21:40:00,0.67065,0.6707,0.6706,0.6707,298599998.0
2007-07-23 21:41:00,0.6707,0.6707,0.67065,0.6707,168800000.0
2007-07-23 21:42:00,0.6707,0.6707,0.6707,0.6707,63500000.0
2007-07-23 21:43:00,0.6707,0.6707,0.67055,0.6706,528800002.0
2007-07-23 21:44:00,0.67055,0.6706,0.6705,0.6705,774099988.0
2007-07-23 21:45:00,0.6705,0.6705,0.67045,0.6705,477400001.0
2007-07-23 21:46:00,0.67045,0.6705,0.67045,0.6705,210699999.0
2007-07-23 21:47:00,0.6705,0.6705,0.6705,0.6705,70400000.0
2007-07-23 21:48:00,0.6705,0.6705,0.67045,0.6705,798900000.0
2007-07-23 21:49:00,0.6705,0.6705,0.67045,0.6705,357300001.0
2007-07-23 21:50:00,0.6705,0.6705,0.67045,0.67045,354399995.0
2007-07-23 21:51:00,0.67045,0.6705,0.67045,0.6705,167200000.0
2007-07-23 21:52:00,0.6705,0.6705,0.67045,0.6705,210400000.0
2007-07-23 21:53:00,0.6705,0.6705,0.67045,0.67045,206400000.0
2007-07-23 21:54:00,0.6705,0.6705,0.6704,0.6705,501999991.0
2007-07-23 21:55:00,0.6705,0.6705,0.6705,0.6705,468000000.0
2007-07-23 21:56:00,0.6705,0.6705,0.67045,0.6705,518499992.0
2007-07-23 21:57:00,0.6705,0.6705,0.6705,0.6705,199999999.0
2007-07-23 21:58:00,0.6705,0.67055,0.67045,0.6705,858199995.0
2007-07-23 21:59:00,0.6705,0.67065,0.67045,0.67055,1696900005.0
2007-07-23 22:00:00,0.67055,0.6706,0.6705,0.67055,250899998.0
2007-07-23 22:01:00,0.67055,0.6706,0.6705,0.67055,130999999.0
2007-07-23 22:02:00,0.67055,0.67055,0.6705,0.67055,213200001.0
2007-07-23 22:03:00,0.67055,0.6706,0.67045,0.67045,306000003.0
2007-07-23 22:04:00,0.6705,0.67055,0.67045,0.67055,248999997.0
2007-07-23 22:05:00,0.67055,0.67055,0.67055,0.67055,9600000.0
2007-07-23 22:06:00,0.67055,0.67055,0.67055,0.67055,14400000.0
2007-07-23 22:07:00,0.67055,0.67055,0.67055,0.67055,2400000.0
2007-07-23 22:08:00,0.67055,0.67055,0.67055,0.67055,44000000.0
2007-07-23 22:09:00,0.67055,0.67055,0.67055,0.67055,12000000.0
2007-07-23 22:10:00,0.67055,0.67055,0.67045,0.6705,963799995.0
2007-07-23 22:11:00,0.6705,0.6705,0.67045,0.67045,423400000.0
2007-07-23 22:12:00,0.67045,0.6705,0.6704,0.6705,392700001.0
2007-07-23 22:13:00,0.6705,0.6706,0.6705,0.6705,625499997.0
2007-07-23 22:14:00,0.67055,0.67055,0.67055,0.67055,3600000.0
2007-07-23 22:15:00,0.67055,0.6706,0.6705,0.6705,1254100004.0
2007-07-23 22:16:00,0.6705,0.67055,0.6705,0.67055,1045399990.0
2007-07-23 22:17:00,0.67055,0.67055,0.67055,0.67055,28000000.0
2007-07-23 22:18:00,0.67055,0.6706,0.6705,0.6705,503199994.0
2007-07-23 22:19:00,0.6705,0.67055,0.6705,0.67055,290799992.0
2007-07-23 22:20:00,0.67055,0.6706,0.6705,0.6706,670299989.0
2007-07-23 22:21:00,0.6706,0.6706,0.6705,0.6705,311500001.0
2007-07-23 22:22:00,0.6706,0.6706,0.6706,0.6706,62400000.0
2007-07-23 22:23:00,0.6706,0.6706,0.67055,0.6706,125500000.0
2007-07-23 22:24:00,0.6706,0.6707,0.67055,0.67065,1132999992.0
2007-07-23 22:25:00,0.67065,0.6707,0.67055,0.67065,1033900017.0
2007-07-23 22:26:00,0.6707,0.6707,0.67055,0.67055,683300005.0
2007-07-23 22:27:00,0.6706,0.67065,0.6706,0.6706,784799995.0
2007-07-23 22:28:00,0.6706,0.6706,0.6706,0.6706,374399998.0
2007-07-23 22:29:00,0.6706,0.6706,0.6705,0.67055,571700011.0
2007-07-23 22:30:00,0.67055,0.67055,0.6705,0.67055,252400004.0
2007-07-23 22:31:00,0.67055,0.67055,0.67055,0.67055,16800000.0
2007-07-23 22:32:00,0.67055,0.67055,0.6705,0.67055,40000000.0
2007-07-23 22:33:00,0.67055,0.67055,0.6704,0.6704,427999998.0
2007-07-23 22:34:00,0.6704,0.6705,0.6704,0.67045,1207399995.0
2007-07-23 22:35:00,0.6704,0.67045,0.6704,0.67045,441600005.0
2007-07-23 22:36:00,0.67045,0.67045,0.6704,0.67045,105600000.0
2007-07-23 22:37:00,0.67045,0.67045,0.6704,0.67045,101900001.0
2007-07-23 22:38:00,0.6704,0.6705,0.6704,0.6705,1083800008.0
2007-07-23 22:39:00,0.6705,0.6705,0.6705,0.6705,538599996.0
2007-07-23 22:40:00,0.6705,0.6705,0.67045,0.6705,230599998.0
2007-07-23 22:41:00,0.67055,0.67055,0.6705,0.6705,263200000.0
2007-07-23 22:42:00,0.6705,0.6705,0.6704,0.67045,317200006.0
2007-07-23 22:43:00,0.67045,0.67045,0.6704,0.6704,192000000.0
2007-07-23 22:44:00,0.67045,0.67045,0.67035,0.67035,505200003.0
2007-07-23 22:45:00,0.6704,0.6705,0.67035,0.6705,595800007.0
2007-07-23 22:46:00,0.6705,0.6705,0.67035,0.6704,472300002.0
2007-07-23 22:47:00,0.67045,0.6705,0.67045,0.6705,71200000.0
2007-07-23 22:48:00,0.6704,0.6705,0.6704,0.6705,543200000.0
2007-07-23 22:49:00,0.6705,0.6705,0.6705,0.6705,141600000.0
2007-07-23 22:50:00,0.6705,0.6705,0.6703,0.6704,850699998.0
2007-07-23 22:51:00,0.6704,0.67045,0.6704,0.6704,294400000.0
2007-07-23 22:52:00,0.6704,0.6704,0.6703,0.6704,544100000.0
2007-07-23 22:53:00,0.67035,0.6704,0.67035,0.6704,118199998.0
2007-07-23 22:54:00,0.6704,0.6704,0.6703,0.6704,198399998.0
2007-07-23 22:55:00,0.6704,0.6704,0.6704,0.6704,125600000.0
2007-07-23 22:56:00,0.6704,0.6704,0.6702,0.67035,844099998.0
2007-07-23 22:57:00,0.6704,0.6704,0.67035,0.67035,234199999.0
2007-07-23 22:58:00,0.67035,0.6704,0.67035,0.67035,207400000.0
2007-07-23 22:59:00,0.67035,0.67035,0.6702,0.6702,114299997.0
2007-07-23 23:00:00,0.6702,0.6703,0.6702,0.6702,190199999.0
2007-07-23 23:01:00,0.6702,0.6703,0.6702,0.6702,247799999.0
2007-07-23 23:02:00,0.6702,0.6704,0.6702,0.6704,204299999.0
2007-07-23 23:03:00,0.6704,0.6704,0.6703,0.6703,84400000.0
2007-07-23 23:04:00,0.6703,0.6704,0.6703,0.6704,388699999.0
2007-07-23 23:05:00,0.6704,0.6704,0.6702,0.6702,400600004.0
2007-07-23 23:06:00,0.67025,0.6704,0.6701,0.6703,471099996.0
2007-07-23 23:07:00,0.6703,0.6703,0.6703,0.6703,32700001.0
2007-07-23 23:08:00,0.6703,0.6705,0.6703,0.6704,287899999.0
2007-07-23 23:09:00,0.6704,0.6705,0.6704,0.6705,78100000.0
2007-07-23 23:10:00,0.6705,0.6705,0.6705,0.6705,149100000.0
2007-07-23 23:11:00,0.6705,0.6705,0.6704,0.6704,118600001.0
2007-07-23 23:12:00,0.6705,0.6705,0.6703,0.6704,420199996.0
2007-07-23 23:13:00,0.6703,0.67038,0.6703,0.67031,324300004.0
2007-07-23 23:14:00,0.67042,0.67045,0.67029,0.67029,142400001.0
2007-07-23 23:15:00,0.6705,0.6705,0.6704,0.6704,50200001.0
2007-07-23 23:16:00,0.6704,0.6705,0.6704,0.6704,95599999.0
2007-07-23 23:17:00,0.67042,0.6705,0.67039,0.6704,524700003.0
2007-07-23 23:18:00,0.67025,0.67044,0.67023,0.67044,35500001.0
2007-07-23 23:19:00,0.6704,0.6706,0.6704,0.6706,77499998.0
2007-07-23 23:20:00,0.6705,0.6705,0.6704,0.6705,227899999.0
2007-07-23 23:21:00,0.6705,0.6705,0.6705,0.6705,112000000.0
2007-07-23 23:22:00,0.6705,0.6705,0.6705,0.6705,112000000.0
2007-07-23 23:23:00,0.6706,0.6706,0.67055,0.67055,14400000.0
2007-07-23 23:24:00,0.6706,0.6706,0.6705,0.6706,156400000.0
2007-07-23 23:25:00,0.6705,0.6706,0.6705,0.6705,321099998.0
2007-07-23 23:26:00,0.6705,0.6705,0.6705,0.6705,95000000.0
2007-07-23 23:27:00,0.6705,0.6706,0.6705,0.6705,546100001.0
2007-07-23 23:28:00,0.6705,0.6706,0.6705,0.6705,988000008.0
2007-07-23 23:29:00,0.67055,0.6706,0.6705,0.6705,144999999.0
2007-07-23 23:30:00,0.6706,0.6706,0.6706,0.6706,56000000.0
2007-07-23 23:31:00,0.6706,0.6706,0.6706,0.6706,40000000.0
2007-07-23 23:32:00,0.6705,0.67063,0.67049,0.67059,1879500015.0
2007-07-23 23:33:00,0.6706,0.6706,0.6705,0.6706,82300000.0
2007-07-23 23:34:00,0.6706,0.6706,0.67055,0.67055,129599994.0
2007-07-23 23:35:00,0.6706,0.6706,0.6706,0.6706,43200000.0
2007-07-23 23:36:00,0.6705,0.6706,0.6705,0.6705,484300000.0
2007-07-23 23:37:00,0.6706,0.67065,0.6705,0.6705,109399997.0
2007-07-23 23:38:00,0.6705,0.6706,0.6705,0.6706,424099999.0
2007-07-23 23:39:00,0.6706,0.6706,0.67055,0.67055,100399995.0
2007-07-23 23:40:00,0.67055,0.6706,0.67055,0.6706,63699997.0
2007-07-23 23:41:00,0.6706,0.6706,0.6706,0.6706,68000000.0
2007-07-23 23:42:00,0.6706,0.6706,0.6704,0.6706,263799999.0
2007-07-23 23:43:00,0.6706,0.6706,0.6704,0.6704,195400000.0
2007-07-23 23:44:00,0.6705,0.6705,0.6704,0.6704,225600000.0
2007-07-23 23:45:00,0.6705,0.6705,0.6703,0.6703,219400001.0
2007-07-23 23:46:00,0.6704,0.6705,0.6704,0.6704,76800000.0
2007-07-23 23:47:00,0.6704,0.6704,0.6704,0.6704,55200000.0
2007-07-23 23:48:00,0.6704,0.6704,0.6704,0.6704,22400000.0
2007-07-23 23:49:00,0.6704,0.6704,0.6704,0.6704,36800000.0
2007-07-23 23:50:00,0.6704,0.6705,0.6704,0.6705,217600000.0
2007-07-23 23:51:00,0.6705,0.6705,0.6704,0.6704,258799996.0
2007-07-23 23:52:00,0.6703,0.67035,0.6702,0.6703,137900001.0
2007-07-23 23:53:00,0.6704,0.6704,0.6704,0.6704,25600000.0
2007-07-23 23:54:00,0.6703,0.6704,0.6703,0.6704,173999997.0
2007-07-23 23:55:00,0.6704,0.6704,0.6703,0.6704,51099999.0
2007-07-23 23:56:00,0.6704,0.6704,0.6703,0.6703,345800000.0
2007-07-23 23:57:00,0.67014,0.67027,0.67005,0.67026,1786000007.0
2007-07-23 23:58:00,0.6703,0.6703,0.6703,0.6703,36000000.0
2007-07-23 23:59:00,0.67019,0.67023,0.67017,0.67023,204800000.0
2007-07-24 00:00:00,0.6703,0.6703,0.67025,0.67025,290700000.0
2007-07-24 00:01:00,0.6703,0.6703,0.6703,0.6703,16000000.0
2007-07-24 00:02:00,0.6703,0.6703,0.67025,0.6703,84500000.0
2007-07-24 00:03:00,0.6703,0.6703,0.67025,0.6703,30600000.0
2007-07-24 00:04:00,0.6703,0.6703,0.6703,0.6703,8000000.0
2007-07-24 00:05:00,0.6703,0.6703,0.67025,0.6703,86399999.0
2007-07-24 00:06:00,0.6703,0.67035,0.6703,0.6703,95900000.0
2007-07-24 00:07:00,0.6703,0.6703,0.6703,0.6703,100800000.0
2007-07-24 00:08:00,0.6703,0.6703,0.6703,0.6703,51200000.0
2007-07-24 00:09:00,0.6703,0.6703,0.67025,0.67025,21600000.0
2007-07-24 00:10:00,0.67025,0.6703,0.67025,0.6703,25600000.0
2007-07-24 00:11:00,0.67013,0.67021,0.67013,0.67021,203299998.0
2007-07-24 00:12:00,0.6703,0.6703,0.6703,0.6703,4000000.0
2007-07-24 00:13:00,0.67024,0.67024,0.67017,0.67021,132800000.0
2007-07-24 00:14:00,0.67025,0.6703,0.67025,0.67025,38800000.0
2007-07-24 00:15:00,0.67025,0.6703,0.67025,0.67025,62300000.0
2007-07-24 00:16:00,0.6703,0.6703,0.6703,0.6703,6400000.0
2007-07-24 00:17:00,0.6703,0.6703,0.6703,0.6703,12800000.0
2007-07-24 00:18:00,0.67025,0.6703,0.67025,0.67025,13600000.0
2007-07-24 00:19:00,0.67018,0.67024,0.67,0.67014,485800002.0
2007-07-24 00:20:00,0.6703,0.6703,0.6703,0.6703,21600000.0
2007-07-24 00:21:00,0.6703,0.6703,0.6703,0.6703,152000001.0
2007-07-24 00:22:00,0.6703,0.6703,0.6703,0.6703,156800000.0
2007-07-24 00:23:00,0.6703,0.6703,0.67025,0.67025,123300000.0
2007-07-24 00:24:00,0.67025,0.6703,0.67025,0.6703,42200000.0
2007-07-24 00:25:00,0.6703,0.6703,0.6703,0.6703,56800000.0
2007-07-24 00:26:00,0.6703,0.6703,0.6703,0.6703,131199995.0
2007-07-24 00:27:00,0.6703,0.6703,0.67025,0.67025,33300000.0
2007-07-24 00:28:00,0.6703,0.6703,0.6703,0.6703,14900000.0
2007-07-24 00:29:00,0.6703,0.6703,0.6703,0.6703,34400000.0
2007-07-24 00:30:00,0.6703,0.6703,0.6703,0.6703,158400000.0
2007-07-24 00:31:00,0.6703,0.6703,0.6703,0.6703,28800000.0
2007-07-24 00:32:00,0.6703,0.6703,0.6703,0.6703,100800000.0
2007-07-24 00:33:00,0.6703,0.6703,0.6703,0.6703,45600000.0
2007-07-24 00:34:00,0.6703,0.6703,0.6703,0.6703,47200000.0
2007-07-24 00:35:00,0.67025,0.6703,0.67025,0.67025,98300000.0
2007-07-24 00:36:00,0.67012,0.67024,0.67009,0.67024,319299997.0
2007-07-24 00:37:00,0.6703,0.6703,0.67025,0.6703,377000000.0
2007-07-24 00:38:00,0.6703,0.6703,0.67025,0.6703,376800000.0
2007-07-24 00:39:00,0.6703,0.6703,0.6703,0.6703,293600000.0
2007-07-24 00:40:00,0.6703,0.6703,0.6703,0.6703,265600000.0
2007-07-24 00:41:00,0.6703,0.6703,0.6703,0.6703,72000000.0
2007-07-24 00:42:00,0.6703,0.6703,0.6703,0.6703,31200000.0
2007-07-24 00:43:00,0.6703,0.6703,0.6703,0.6703,62400000.0
2007-07-24 00:44:00,0.6703,0.6703,0.6703,0.6703,140000000.0
2007-07-24 00:45:00,0.6703,0.6703,0.67025,0.67025,176000000.0
2007-07-24 00:46:00,0.66999,0.67021,0.66999,0.67021,732399996.0
2007-07-24 00:47:00,0.67025,0.6703,0.6702,0.6702,176800000.0
2007-07-24 00:48:00,0.67025,0.67025,0.6702,0.67025,119200002.0
2007-07-24 00:49:00,0.67025,0.6703,0.6702,0.67025,191200001.0
2007-07-24 00:50:00,0.67025,0.67025,0.67015,0.67025,263200000.0
2007-07-24 00:51:00,0.67025,0.6703,0.67025,0.67025,60800000.0
2007-07-24 00:52:00,0.67025,0.67025,0.6702,0.6702,103200000.0
2007-07-24 00:53:00,0.67025,0.67025,0.6702,0.6702,54400000.0
2007-07-24 00:54:00,0.6702,0.6702,0.6702,0.6702,32000000.0
2007-07-24 00:55:00,0.6702,0.67025,0.67015,0.67015,61999997.0
2007-07-24 00:56:00,0.6702,0.67025,0.6702,0.67025,116000001.0
2007-07-24 00:57:00,0.67025,0.67025,0.6702,0.6702,80000000.0
2007-07-24 00:58:00,0.6702,0.6702,0.6702,0.6702,228000000.0
2007-07-24 00:59:00,0.6702,0.6702,0.6702,0.6702,68800000.0
2007-07-24 01:00:00,0.6702,0.6702,0.67015,0.67015,347999998.0
2007-07-24 01:01:00,0.6702,0.67025,0.67015,0.67025,131999999.0
2007-07-24 01:02:00,0.67025,0.67025,0.67025,0.67025,9600000.0
2007-07-24 01:03:00,0.67025,0.6703,0.67025,0.6703,36000000.0
2007-07-24 01:04:00,0.67017,0.67017,0.66999,0.67017,1159500001.0
2007-07-24 01:05:00,0.6703,0.6703,0.6702,0.6703,87199998.0
2007-07-24 01:06:00,0.67025,0.6703,0.67025,0.6703,9500000.0
2007-07-24 01:07:00,0.67007,0.6701,0.66995,0.67006,1177100001.0
2007-07-24 01:08:00,0.67025,0.6703,0.67025,0.67025,10400000.0
2007-07-24 01:09:00,0.6703,0.6703,0.67025,0.67025,35200000.0
2007-07-24 01:10:00,0.6703,0.6703,0.67025,0.6703,50400000.0
2007-07-24 01:11:00,0.6703,0.6703,0.67025,0.6703,57600000.0
2007-07-24 01:12:00,0.6703,0.6703,0.67015,0.67025,330099999.0
2007-07-24 01:13:00,0.6703,0.6703,0.67025,0.67025,26400000.0
2007-07-24 01:14:00,0.67025,0.67025,0.67025,0.67025,22400000.0
2007-07-24 01:15:00,0.67025,0.67025,0.6702,0.6702,134800000.0
2007-07-24 01:16:00,0.6702,0.67025,0.67015,0.6702,195100002.0
2007-07-24 01:17:00,0.67015,0.6702,0.67015,0.6702,337400001.0
2007-07-24 01:18:00,0.6702,0.6702,0.6702,0.6702,161900000.0
2007-07-24 01:19:00,0.6702,0.6702,0.6702,0.6702,72700000.0
2007-07-24 01:20:00,0.6702,0.6702,0.67015,0.67015,72000000.0
2007-07-24 01:21:00,0.6702,0.6702,0.67015,0.6702,55300000.0
2007-07-24 01:22:00,0.6702,0.6702,0.6702,0.6702,145200000.0
2007-07-24 01:23:00,0.6702,0.6702,0.6702,0.6702,138900000.0
2007-07-24 01:24:00,0.6702,0.67025,0.67015,0.6702,179699999.0
2007-07-24 01:25:00,0.6702,0.6703,0.6702,0.6703,228800000.0
2007-07-24 01:26:00,0.67025,0.6703,0.67025,0.6703,3200000.0
2007-07-24 01:27:00,0.67025,0.6703,0.6702,0.6703,19300000.0
2007-07-24 01:28:00,0.67025,0.67025,0.6702,0.6702,37000000.0
2007-07-24 01:29:00,0.6702,0.6702,0.6702,0.6702,132300000.0
2007-07-24 01:30:00,0.67025,0.6703,0.67025,0.6703,8000000.0
2007-07-24 01:31:00,0.67016,0.67018,0.67002,0.67002,148000000.0
2007-07-24 01:32:00,0.6703,0.6703,0.6703,0.6703,2400000.0
2007-07-24 01:33:00,0.6703,0.6703,0.6703,0.6703,144800000.0
2007-07-24 01:34:00,0.6703,0.6703,0.6703,0.6703,2400000.0
2007-07-24 01:35:00,0.6703,0.6703,0.6703,0.6703,7700000.0
2007-07-24 01:36:00,0.6703,0.6703,0.67025,0.67025,10400000.0
2007-07-24 01:37:00,0.6703,0.6703,0.6703,0.6703,16800000.0
2007-07-24 01:38:00,0.67011,0.67018,0.66995,0.67018,1380000001.0
2007-07-24 01:39:00,0.6703,0.6703,0.6703,0.6703,30400000.0
2007-07-24 01:40:00,0.6703,0.67035,0.67025,0.67025,261099997.0
2007-07-24 01:41:00,0.6703,0.6703,0.67025,0.67025,69800000.0
2007-07-24 01:42:00,0.67025,0.67025,0.67025,0.67025,8000000.0
2007-07-24 01:43:00,0.6703,0.6703,0.6702,0.6703,54700001.0
2007-07-24 01:44:00,0.6703,0.6703,0.6703,0.6703,8600000.0
2007-07-24 01:45:00,0.6703,0.6703,0.67025,0.67025,49600000.0
2007-07-24 01:46:00,0.67025,0.6703,0.6702,0.67025,121200000.0
2007-07-24 01:47:00,0.67025,0.67025,0.67015,0.6702,483800000.0
2007-07-24 01:48:00,0.67015,0.6702,0.67015,0.6702,78000000.0
2007-07-24 01:49:00,0.6702,0.6702,0.6702,0.6702,19600000.0
2007-07-24 01:50:00,0.6702,0.6702,0.6702,0.6702,9800000.0
2007-07-24 01:51:00,0.6702,0.6702,0.67015,0.67015,29200000.0
2007-07-24 01:52:00,0.67025,0.6703,0.6702,0.6702,8100000.0
2007-07-24 01:53:00,0.6702,0.6702,0.6702,0.6702,122800000.0
2007-07-24 01:54:00,0.6702,0.6702,0.67015,0.6702,92600000.0
2007-07-24 01:55:00,0.66997,0.67012,0.66997,0.67012,156600003.0
2007-07-24 01:56:00,0.6701,0.67016,0.67003,0.67016,79200000.0
2007-07-24 01:57:00,0.6702,0.67025,0.6702,0.6702,427499994.0
2007-07-24 01:58:00,0.67015,0.6702,0.67015,0.6702,63300000.0
2007-07-24 01:59:00,0.6702,0.6702,0.67015,0.67015,81300000.0
2007-07-24 02:00:00,0.6702,0.6702,0.6702,0.6702,155300004.0
2007-07-24 02:01:00,0.6702,0.6702,0.67015,0.67015,664700008.0
2007-07-24 02:02:00,0.6702,0.6702,0.6702,0.6702,76600000.0
2007-07-24 02:03:00,0.6702,0.6702,0.6702,0.6702,40800000.0
2007-07-24 02:04:00,0.6702,0.6702,0.67015,0.6702,125000001.0
2007-07-24 02:05:00,0.6702,0.6702,0.67015,0.6702,277900001.0
2007-07-24 02:06:00,0.67015,0.6702,0.67015,0.6702,135100000.0
2007-07-24 02:07:00,0.6702,0.6702,0.67005,0.6702,519299993.0
2007-07-24 02:08:00,0.6702,0.6702,0.6701,0.67015,588499984.0
2007-07-24 02:09:00,0.67015,0.6702,0.6701,0.67015,215900004.0
2007-07-24 02:10:00,0.67005,0.6702,0.67005,0.6701,344299990.0
2007-07-24 02:11:00,0.67015,0.6702,0.6701,0.67015,203399998.0
2007-07-24 02:12:00,0.6702,0.6702,0.6702,0.6702,114400000.0
2007-07-24 02:13:00,0.6702,0.6703,0.67005,0.6702,1793999997.0
2007-07-24 02:14:00,0.6702,0.6702,0.6701,0.6702,1354999998.0
2007-07-24 02:15:00,0.6702,0.6702,0.67005,0.67015,1341999987.0
2007-07-24 02:16:00,0.67015,0.6702,0.67015,0.6702,220400000.0
2007-07-24 02:17:00,0.6702,0.6702,0.6702,0.6702,83200000.0
2007-07-24 02:18:00,0.6702,0.6702,0.67015,0.67015,546100001.0
2007-07-24 02:19:00,0.6702,0.6702,0.67005,0.67015,961500012.0
2007-07-24 02:20:00,0.67015,0.6702,0.66995,0.6701,880400000.0
2007-07-24 02:21:00,0.6701,0.6701,0.67,0.67005,1379300001.0
2007-07-24 02:22:00,0.67005,0.6701,0.66995,0.67,1305100008.0
2007-07-24 02:23:00,0.67,0.67,0.66985,0.67,1349599979.0
2007-07-24 02:24:00,0.67,0.67,0.6699,0.6699,876999996.0
2007-07-24 02:25:00,0.6699,0.67,0.6699,0.67,523600000.0
2007-07-24 02:26:00,0.66995,0.67,0.66985,0.6699,841899994.0
2007-07-24 02:27:00,0.66995,0.66995,0.66995,0.66995,57600000.0
2007-07-24 02:28:00,0.6699,0.66995,0.6699,0.66995,146400000.0
2007-07-24 02:29:00,0.66995,0.67,0.66995,0.67,360800000.0
2007-07-24 02:30:00,0.67,0.67,0.66975,0.66985,1497700001.0
2007-07-24 02:31:00,0.6699,0.6701,0.6698,0.67,1428899989.0
2007-07-24 02:32:00,0.66995,0.6701,0.66995,0.6701,1428899989.0
2007-07-24 02:33:00,0.6701,0.6701,0.67,0.6701,611100001.0
2007-07-24 02:34:00,0.6701,0.6701,0.66995,0.67,924699990.0
2007-07-24 02:35:00,0.67,0.67,0.67,0.67,375199991.0
2007-07-24 02:36:00,0.67,0.6701,0.66995,0.6701,2045899987.0
2007-07-24 02:37:00,0.67005,0.6701,0.67005,0.6701,591700000.0
2007-07-24 02:38:00,0.6701,0.6701,0.67005,0.6701,542100002.0
2007-07-24 02:39:00,0.6701,0.6701,0.67005,0.6701,292800000.0
2007-07-24 02:40:00,0.6701,0.6701,0.67005,0.6701,394400000.0
2007-07-24 02:41:00,0.67005,0.6701,0.67005,0.6701,1321799986.0
2007-07-24 02:42:00,0.6701,0.67015,0.67005,0.6701,1376899997.0
2007-07-24 02:43:00,0.6701,0.6701,0.6701,0.6701,1392499992.0
2007-07-24 02:44:00,0.6701,0.6701,0.67005,0.67005,468799996.0
2007-07-24 02:45:00,0.67005,0.67025,0.67005,0.6701,1104799999.0
2007-07-24 02:46:00,0.6701,0.6704,0.6701,0.6702,1995499993.0
2007-07-24 02:47:00,0.67015,0.6703,0.6701,0.6701,1995499993.0
2007-07-24 02:48:00,0.6701,0.6701,0.66985,0.67,1339799992.0
2007-07-24 02:49:00,0.67,0.67,0.67,0.67,943799991.0
2007-07-24 02:50:00,0.67,0.67,0.6699,0.66995,839099985.0
2007-07-24 02:51:00,0.66995,0.6701,0.66995,0.6701,572200000.0
2007-07-24 02:52:00,0.6701,0.6701,0.67,0.67,1101800000.0
2007-07-24 02:53:00,0.67,0.6701,0.67,0.67005,307900000.0
2007-07-24 02:54:00,0.67005,0.6701,0.67,0.67005,772699997.0
2007-07-24 02:55:00,0.67005,0.6701,0.66995,0.67,1311299993.0
2007-07-24 02:56:00,0.6701,0.6701,0.67,0.6701,672800006.0
2007-07-24 02:57:00,0.67005,0.6701,0.67,0.67005,672800006.0
2007-07-24 02:58:00,0.67005,0.67005,0.66995,0.67,536100005.0
2007-07-24 02:59:00,0.6701,0.6701,0.67,0.67,1385799992.0
2007-07-24 03:00:00,0.6701,0.6701,0.66995,0.67,1385799992.0
2007-07-24 03:01:00,0.67005,0.67005,0.66995,0.67,846700000.0
2007-07-24 03:02:00,0.67,0.67,0.67,0.67,314099989.0
2007-07-24 03:03:00,0.67,0.67,0.6699,0.66995,566399995.0
2007-07-24 03:04:00,0.66995,0.67,0.66995,0.67,455699997.0
2007-07-24 03:05:00,0.67,0.67,0.67,0.67,596399997.0
2007-07-24 03:06:00,0.67,0.67,0.67,0.67,50999998.0
2007-07-24 03:07:00,0.67,0.67,0.6698,0.6699,282600001.0
2007-07-24 03:08:00,0.6699,0.6699,0.66985,0.6699,432000000.0
2007-07-24 03:09:00,0.6699,0.6699,0.6699,0.6699,607200000.0
2007-07-24 03:10:00,0.6699,0.6699,0.66985,0.6699,367199995.0
2007-07-24 03:11:00,0.6699,0.67,0.6699,0.67,1022799998.0
2007-07-24 03:12:00,0.67,0.6701,0.67,0.6701,997499985.0
2007-07-24 03:13:00,0.6701,0.6701,0.67005,0.6701,825299989.0
2007-07-24 03:14:00,0.6701,0.6701,0.67005,0.6701,661900016.0
2007-07-24 03:15:00,0.6701,0.67015,0.6701,0.67015,1196799988.0
2007-07-24 03:16:00,0.67015,0.6702,0.6701,0.6701,342000003.0
2007-07-24 03:17:00,0.67015,0.6702,0.6701,0.67015,304199990.0
2007-07-24 03:18:00,0.6701,0.6702,0.6701,0.67015,441700010.0
2007-07-24 03:19:00,0.67015,0.6702,0.67005,0.6702,305500003.0
2007-07-24 03:20:00,0.6702,0.6702,0.6701,0.6701,406999997.0
2007-07-24 03:21:00,0.67015,0.67015,0.6701,0.6701,1055399999.0
2007-07-24 03:22:00,0.6701,0.6701,0.6701,0.6701,921400018.0
2007-07-24 03:23:00,0.6701,0.6701,0.67005,0.6701,333999998.0
2007-07-24 03:24:00,0.6701,0.6701,0.6701,0.6701,109799994.0
2007-07-24 03:25:00,0.6701,0.6701,0.67005,0.6701,77499999.0
2007-07-24 03:26:00,0.6701,0.6701,0.6701,0.6701,391099983.0
2007-07-24 03:27:00,0.6701,0.6701,0.6701,0.6701,170399997.0
2007-07-24 03:28:00,0.67005,0.6701,0.67005,0.6701,403000010.0
2007-07-24 03:29:00,0.6701,0.6701,0.6701,0.6701,707000000.0
2007-07-24 03:30:00,0.6701,0.6701,0.67005,0.67005,431400000.0
2007-07-24 03:31:00,0.6701,0.6701,0.67,0.67005,1101499991.0
2007-07-24 03:32:00,0.6701,0.6701,0.6701,0.6701,27200000.0
2007-07-24 03:33:00,0.6701,0.6701,0.67005,0.67005,224100002.0
2007-07-24 03:34:00,0.6701,0.6701,0.66995,0.66995,1412200009.0
2007-07-24 03:35:00,0.67,0.67005,0.66995,0.67,852900000.0
2007-07-24 03:36:00,0.67,0.67,0.66995,0.67,650600000.0
2007-07-24 03:37:00,0.66995,0.6701,0.66995,0.6701,489200000.0
2007-07-24 03:38:00,0.6701,0.6702,0.6701,0.67015,1319499996.0
2007-07-24 03:39:00,0.6702,0.6702,0.67015,0.6702,1194499980.0
2007-07-24 03:40:00,0.67025,0.6703,0.67015,0.6702,525900004.0
2007-07-24 03:41:00,0.6702,0.6703,0.67015,0.67015,334799995.0
2007-07-24 03:42:00,0.6702,0.6702,0.67015,0.67015,247000004.0
2007-07-24 03:43:00,0.6702,0.6702,0.67015,0.6702,301000001.0
2007-07-24 03:44:00,0.6702,0.6702,0.6702,0.6702,563199988.0
2007-07-24 03:45:00,0.6702,0.6702,0.6701,0.67015,111799998.0
2007-07-24 03:46:00,0.67015,0.6702,0.67015,0.6702,128800000.0
2007-07-24 03:47:00,0.6702,0.6702,0.67015,0.67015,172000000.0
2007-07-24 03:48:00,0.67015,0.6702,0.6701,0.67015,206800002.0
2007-07-24 03:49:00,0.6702,0.6702,0.67015,0.6702,301000003.0
2007-07-24 03:50:00,0.6702,0.6702,0.6701,0.6701,157200001.0
2007-07-24 03:51:00,0.6701,0.6701,0.6701,0.6701,185700000.0
2007-07-24 03:52:00,0.6701,0.67015,0.6701,0.6701,349100000.0
2007-07-24 03:53:00,0.6701,0.6701,0.6701,0.6701,77300000.0
2007-07-24 03:54:00,0.6701,0.6701,0.6701,0.6701,283200003.0
2007-07-24 03:55:00,0.67003,0.67003,0.67,0.67,107999999.0
2007-07-24 03:56:00,0.6701,0.6701,0.67005,0.6701,118300001.0
2007-07-24 03:57:00,0.6701,0.6701,0.66995,0.66995,947300008.0
2007-07-24 03:58:00,0.66995,0.67,0.66995,0.67,224000000.0
2007-07-24 03:59:00,0.67,0.6701,0.67,0.6701,1409200000.0
2007-07-24 04:00:00,0.6701,0.6701,0.67,0.67,239199999.0
2007-07-24 04:01:00,0.66995,0.67005,0.66995,0.67,613300001.0
2007-07-24 04:02:00,0.67,0.67,0.6699,0.66995,1792000011.0
2007-07-24 04:03:00,0.66995,0.67,0.66995,0.67,929199999.0
2007-07-24 04:04:00,0.67,0.67,0.66985,0.6699,617699979.0
2007-07-24 04:05:00,0.6699,0.6699,0.66985,0.66985,837600005.0
2007-07-24 04:06:00,0.66985,0.6699,0.6698,0.6699,1049599997.0
2007-07-24 04:07:00,0.6699,0.6699,0.6699,0.6699,1009599989.0
2007-07-24 04:08:00,0.6699,0.6699,0.6699,0.6699,653799997.0
2007-07-24 04:09:00,0.6699,0.6699,0.6697,0.6697,871499993.0
2007-07-24 04:10:00,0.6697,0.6698,0.66965,0.6697,1115999994.0
2007-07-24 04:11:00,0.66975,0.66975,0.6697,0.6697,313199996.0
2007-07-24 04:12:00,0.6697,0.66975,0.6697,0.66975,242100003.0
2007-07-24 04:13:00,0.66975,0.66975,0.66965,0.66965,1496400012.0
2007-07-24 04:14:00,0.66955,0.6696,0.66945,0.66955,721500006.0
2007-07-24 04:15:00,0.66955,0.6697,0.66955,0.66965,862300002.0
2007-07-24 04:16:00,0.66965,0.6697,0.6696,0.66965,327099998.0
2007-07-24 04:17:00,0.66965,0.6697,0.6696,0.6697,639899995.0
2007-07-24 04:18:00,0.6697,0.6697,0.66965,0.6697,206400000.0
2007-07-24 04:19:00,0.6697,0.6697,0.6697,0.6697,62400000.0
2007-07-24 04:20:00,0.6697,0.6697,0.66965,0.6697,245100000.0
2007-07-24 04:21:00,0.66957,0.66965,0.66956,0.66959,143999996.0
2007-07-24 04:22:00,0.6697,0.6697,0.66965,0.66965,158400001.0
2007-07-24 04:23:00,0.6697,0.6697,0.6696,0.6696,424000003.0
2007-07-24 04:24:00,0.6696,0.66965,0.66955,0.6696,761100005.0
2007-07-24 04:25:00,0.6696,0.6697,0.66955,0.6697,1247899991.0
2007-07-24 04:26:00,0.66955,0.6697,0.66955,0.6696,592199997.0
2007-07-24 04:27:00,0.66955,0.6697,0.66955,0.6697,1840100012.0
2007-07-24 04:28:00,0.6697,0.6697,0.6696,0.6697,212000004.0
2007-07-24 04:29:00,0.6697,0.6697,0.66965,0.6697,158399999.0
2007-07-24 04:30:00,0.6697,0.6697,0.66965,0.66965,136000001.0
2007-07-24 04:31:00,0.6697,0.6697,0.6697,0.6697,107200000.0
2007-07-24 04:32:00,0.6697,0.66975,0.6697,0.66975,300100001.0
2007-07-24 04:33:00,0.6697,0.66975,0.66965,0.66975,274800006.0
2007-07-24 04:34:00,0.66975,0.66975,0.66975,0.66975,11200000.0
2007-07-24 04:35:00,0.66975,0.66975,0.66965,0.66965,251800000.0
2007-07-24 04:36:00,0.66965,0.6697,0.66965,0.6697,157599999.0
2007-07-24 04:37:00,0.6697,0.6697,0.6696,0.6697,433400000.0
2007-07-24 04:38:00,0.6697,0.6697,0.66965,0.66965,189600000.0
2007-07-24 04:39:00,0.66965,0.6697,0.66965,0.6697,1003399998.0
2007-07-24 04:40:00,0.6697,0.6697,0.6696,0.6697,1045200011.0
2007-07-24 04:41:00,0.66945,0.66955,0.66945,0.6695,58400000.0
2007-07-24 04:42:00,0.6697,0.6697,0.66955,0.6696,535800004.0
2007-07-24 04:43:00,0.6696,0.6697,0.66955,0.6697,575500000.0
2007-07-24 04:44:00,0.6697,0.6697,0.66965,0.66965,881800001.0
2007-07-24 04:45:00,0.66965,0.6697,0.66965,0.6697,136400003.0
2007-07-24 04:46:00,0.6697,0.6697,0.6696,0.66965,410800001.0
2007-07-24 04:47:00,0.66965,0.6697,0.6696,0.66965,668899992.0
2007-07-24 04:48:00,0.66965,0.6697,0.66965,0.6697,149600000.0
2007-07-24 04:49:00,0.6697,0.6697,0.66965,0.6697,460099989.0
2007-07-24 04:50:00,0.6697,0.66975,0.6697,0.66975,355100009.0
2007-07-24 04:51:00,0.66975,0.66975,0.6697,0.6697,302899991.0
2007-07-24 04:52:00,0.6697,0.6697,0.66965,0.6697,518299992.0
2007-07-24 04:53:00,0.6697,0.6697,0.66965,0.6697,735599991.0
2007-07-24 04:54:00,0.66975,0.66975,0.6697,0.66975,129599998.0
2007-07-24 04:55:00,0.66975,0.6698,0.6697,0.66975,408699998.0
2007-07-24 04:56:00,0.66975,0.6698,0.6697,0.66975,150300000.0
2007-07-24 04:57:00,0.6698,0.6698,0.66975,0.66975,56000000.0
2007-07-24 04:58:00,0.66975,0.6698,0.6697,0.6698,281500001.0
2007-07-24 04:59:00,0.6698,0.6698,0.6697,0.6697,515700003.0
2007-07-24 05:00:00,0.6697,0.6698,0.6697,0.66975,168699998.0
2007-07-24 05:01:00,0.66975,0.66975,0.6697,0.66975,111999999.0
2007-07-24 05:02:00,0.66975,0.6698,0.66965,0.6697,733700006.0
2007-07-24 05:03:00,0.66975,0.6698,0.66965,0.66965,1805499998.0
2007-07-24 05:04:00,0.66965,0.66975,0.66965,0.6697,774700013.0
2007-07-24 05:05:00,0.6697,0.66975,0.66965,0.66965,965099998.0
2007-07-24 05:06:00,0.66965,0.6697,0.66965,0.66965,203100002.0
2007-07-24 05:07:00,0.6693,0.66954,0.6693,0.66954,749599998.0
2007-07-24 05:08:00,0.6697,0.6697,0.6697,0.6697,28800000.0
2007-07-24 05:09:00,0.6697,0.6697,0.6697,0.6697,41600000.0
2007-07-24 05:10:00,0.6697,0.6697,0.66965,0.66965,206600003.0
2007-07-24 05:11:00,0.6697,0.6697,0.6696,0.6696,90200002.0
2007-07-24 05:12:00,0.66955,0.6696,0.6695,0.6695,1299599994.0
2007-07-24 05:13:00,0.66955,0.6696,0.6695,0.66955,390799997.0
2007-07-24 05:14:00,0.6695,0.66955,0.66945,0.6695,791699994.0
2007-07-24 05:15:00,0.6695,0.6695,0.6695,0.6695,88000000.0
2007-07-24 05:16:00,0.6695,0.6695,0.6694,0.6694,781199991.0
2007-07-24 05:17:00,0.6694,0.66945,0.66935,0.6694,282699999.0
2007-07-24 05:18:00,0.6694,0.66945,0.6694,0.66945,105399999.0
2007-07-24 05:19:00,0.66945,0.6695,0.66945,0.6695,44600000.0
2007-07-24 05:20:00,0.6695,0.6695,0.6694,0.6694,211199999.0
2007-07-24 05:21:00,0.6694,0.6694,0.6694,0.6694,89600000.0
2007-07-24 05:22:00,0.6694,0.6694,0.66935,0.6694,401799999.0
2007-07-24 05:23:00,0.6694,0.6694,0.66935,0.6694,199200000.0
2007-07-24 05:24:00,0.6694,0.6694,0.6694,0.6694,282800002.0
2007-07-24 05:25:00,0.6694,0.6695,0.6694,0.6694,232600002.0
2007-07-24 05:26:00,0.6694,0.6694,0.66935,0.6694,488000000.0
2007-07-24 05:27:00,0.6694,0.66945,0.66935,0.6694,371700003.0
2007-07-24 05:28:00,0.6694,0.6694,0.6694,0.6694,156900002.0
2007-07-24 05:29:00,0.6694,0.66945,0.6694,0.6694,280800007.0
2007-07-24 05:30:00,0.6694,0.6694,0.6694,0.6694,100800000.0
2007-07-24 05:31:00,0.6694,0.6694,0.6694,0.6694,276000000.0
2007-07-24 05:32:00,0.6694,0.66945,0.6694,0.6694,192199999.0
2007-07-24 05:33:00,0.6694,0.6694,0.66935,0.66935,48800000.0
2007-07-24 05:34:00,0.6694,0.6694,0.6694,0.6694,12300000.0
2007-07-24 05:35:00,0.6694,0.6694,0.6694,0.6694,252800000.0
2007-07-24 05:36:00,0.6694,0.6694,0.6694,0.6694,269899995.0
2007-07-24 05:37:00,0.6694,0.6694,0.6693,0.66935,118399995.0
2007-07-24 05:38:00,0.66935,0.6694,0.66935,0.6694,63200000.0
2007-07-24 05:39:00,0.6694,0.6694,0.6694,0.6694,415999995.0
2007-07-24 05:40:00,0.6694,0.6695,0.6694,0.6695,656100003.0
2007-07-24 05:41:00,0.6695,0.6695,0.6694,0.6695,431199991.0
2007-07-24 05:42:00,0.6695,0.66955,0.6695,0.6695,571799992.0
2007-07-24 05:43:00,0.66955,0.66955,0.6695,0.66955,454600002.0
2007-07-24 05:44:00,0.6695,0.6695,0.66945,0.66945,592700001.0
2007-07-24 05:45:00,0.66945,0.6695,0.66945,0.66945,309500003.0
2007-07-24 05:46:00,0.6694,0.6695,0.6694,0.6695,817399993.0
2007-07-24 05:47:00,0.66955,0.6696,0.6695,0.6695,817399993.0
2007-07-24 05:48:00,0.66955,0.66955,0.6695,0.66955,612799979.0
2007-07-24 05:49:00,0.6695,0.6695,0.66945,0.66945,1015100024.0
2007-07-24 05:50:00,0.66945,0.6695,0.66945,0.6695,313600001.0
2007-07-24 05:51:00,0.6695,0.6695,0.66945,0.6695,373399994.0
2007-07-24 05:52:00,0.66945,0.66955,0.66945,0.6695,586600010.0
2007-07-24 05:53:00,0.6695,0.6695,0.6695,0.6695,877599971.0
2007-07-24 05:54:00,0.6695,0.6696,0.66945,0.66945,461299994.0
2007-07-24 05:55:00,0.6695,0.6695,0.66945,0.6695,188499995.0
2007-07-24 05:56:00,0.6695,0.66955,0.66945,0.66955,645899991.0
2007-07-24 05:57:00,0.66955,0.66955,0.6695,0.6695,173099999.0
2007-07-24 05:58:00,0.6695,0.6695,0.66945,0.6695,907500014.0
2007-07-24 05:59:00,0.6695,0.6695,0.66945,0.6695,192499999.0
2007-07-24 06:00:00,0.6695,0.6696,0.6695,0.6695,583100012.0
2007-07-24 06:01:00,0.6695,0.6695,0.66945,0.66945,418100012.0
2007-07-24 06:02:00,0.6695,0.6695,0.6695,0.6695,260000006.0
2007-07-24 06:03:00,0.6695,0.66965,0.6695,0.66965,1232200001.0
2007-07-24 06:04:00,0.66965,0.66965,0.6696,0.6696,33500000.0
2007-07-24 06:05:00,0.66965,0.66965,0.66955,0.6696,887900001.0
2007-07-24 06:06:00,0.6696,0.6696,0.66955,0.66955,149799999.0
2007-07-24 06:07:00,0.66955,0.6696,0.66955,0.66955,37000000.0
2007-07-24 06:08:00,0.66952,0.66958,0.66939,0.66942,1051399990.0
2007-07-24 06:10:00,0.6696,0.6697,0.66955,0.6697,639299998.0
2007-07-24 06:11:00,0.6697,0.6697,0.6697,0.6697,278099999.0
2007-07-24 06:12:00,0.6697,0.6697,0.66965,0.6697,122600000.0
2007-07-24 06:13:00,0.6697,0.6697,0.66965,0.66965,45600000.0
2007-07-24 06:14:00,0.6696,0.6697,0.6696,0.6696,191999999.0
2007-07-24 06:15:00,0.66965,0.6697,0.66965,0.66965,191999999.0
2007-07-24 06:16:00,0.6697,0.6697,0.6697,0.6697,16000000.0
2007-07-24 06:17:00,0.66965,0.66965,0.66965,0.66965,11200000.0
2007-07-24 06:18:00,0.66965,0.66965,0.66965,0.66965,22400000.0
2007-07-24 06:19:00,0.66965,0.66965,0.66965,0.66965,60800000.0
2007-07-24 06:20:00,0.66965,0.66965,0.6696,0.6696,104700000.0
2007-07-24 06:21:00,0.66965,0.6697,0.66965,0.6697,141700000.0
2007-07-24 06:22:00,0.6697,0.6697,0.66965,0.6697,169600000.0
2007-07-24 06:23:00,0.6697,0.6697,0.6696,0.6697,201600006.0
2007-07-24 06:24:00,0.6697,0.6697,0.6697,0.6697,72800000.0
2007-07-24 06:25:00,0.6697,0.6697,0.6697,0.6697,10400000.0
2007-07-24 06:26:00,0.6697,0.6697,0.6696,0.6696,350299994.0
2007-07-24 06:27:00,0.66965,0.6697,0.6696,0.6697,312499995.0
2007-07-24 06:28:00,0.6697,0.6697,0.66965,0.6697,130999999.0
2007-07-24 06:29:00,0.6697,0.6697,0.66965,0.6697,261200003.0
2007-07-24 06:30:00,0.6697,0.6697,0.6697,0.6697,32500000.0
2007-07-24 06:31:00,0.66965,0.6697,0.66965,0.66965,1167899996.0
2007-07-24 06:32:00,0.66965,0.6697,0.66965,0.6697,1299000017.0
2007-07-24 06:33:00,0.6697,0.6697,0.6697,0.6697,157600000.0
2007-07-24 06:34:00,0.6697,0.6697,0.6697,0.6697,379500007.0
2007-07-24 06:35:00,0.6697,0.6697,0.6696,0.6697,1135899995.0
2007-07-24 06:36:00,0.6697,0.6697,0.66965,0.66965,342700011.0
2007-07-24 06:37:00,0.6697,0.6697,0.6697,0.6697,511200016.0
2007-07-24 06:38:00,0.6697,0.6697,0.66965,0.66965,642100002.0
2007-07-24 06:39:00,0.66965,0.6697,0.66965,0.66965,108800000.0
2007-07-24 06:40:00,0.6697,0.6697,0.66965,0.66965,50400000.0
2007-07-24 06:41:00,0.66965,0.66965,0.66965,0.66965,12800000.0
2007-07-24 06:42:00,0.66965,0.66965,0.6696,0.66965,34499999.0
2007-07-24 06:43:00,0.66965,0.6697,0.66965,0.6697,203200000.0
2007-07-24 06:44:00,0.6697,0.6697,0.66965,0.66965,553699988.0
2007-07-24 06:45:00,0.6697,0.6698,0.66965,0.66965,515299996.0
2007-07-24 06:46:00,0.6697,0.66975,0.66965,0.66975,715000007.0
2007-07-24 06:47:00,0.66975,0.66975,0.66975,0.66975,8800000.0
2007-07-24 06:48:00,0.66975,0.66975,0.66965,0.6697,438399990.0
2007-07-24 06:49:00,0.6697,0.6697,0.6697,0.6697,194100000.0
2007-07-24 06:50:00,0.6697,0.6697,0.6697,0.6697,90600000.0
2007-07-24 06:51:00,0.6697,0.6697,0.6697,0.6697,179800000.0
2007-07-24 06:52:00,0.66955,0.66971,0.66955,0.6697,161700000.0
2007-07-24 06:53:00,0.6697,0.6697,0.6697,0.6697,9600000.0
2007-07-24 06:54:00,0.6697,0.6697,0.6697,0.6697,52800000.0
2007-07-24 06:55:00,0.6697,0.6697,0.6697,0.6697,108800000.0
2007-07-24 06:56:00,0.6697,0.6697,0.6697,0.6697,54400000.0
2007-07-24 06:57:00,0.6697,0.6697,0.66965,0.66965,64000000.0
2007-07-24 06:58:00,0.66965,0.66965,0.6696,0.6696,43800002.0
2007-07-24 06:59:00,0.6696,0.66965,0.66955,0.66965,484500014.0
2007-07-24 07:00:00,0.66965,0.66965,0.66965,0.66965,3200000.0
2007-07-24 07:01:00,0.66965,0.6697,0.66965,0.6697,44000000.0
2007-07-24 07:02:00,0.6697,0.6697,0.66955,0.66955,398400004.0
2007-07-24 07:03:00,0.6696,0.6697,0.6696,0.66965,470600000.0
2007-07-24 07:04:00,0.6696,0.6697,0.6696,0.66965,296300004.0
2007-07-24 07:05:00,0.66965,0.66975,0.66965,0.66975,168099998.0
2007-07-24 07:06:00,0.66975,0.66975,0.66965,0.66965,97199997.0
2007-07-24 07:07:00,0.66965,0.6697,0.6695,0.6695,483300000.0
2007-07-24 07:08:00,0.6695,0.6696,0.66945,0.6696,619300009.0
2007-07-24 07:09:00,0.6696,0.6696,0.6695,0.6695,330100002.0
2007-07-24 07:10:00,0.66945,0.6695,0.66945,0.6695,338799994.0
2007-07-24 07:11:00,0.6695,0.6696,0.6695,0.66955,56000000.0
2007-07-24 07:12:00,0.6696,0.6696,0.6695,0.6695,143199998.0
2007-07-24 07:13:00,0.6695,0.6695,0.66945,0.66945,772900000.0
2007-07-24 07:14:00,0.6695,0.6695,0.6695,0.6695,343800001.0
2007-07-24 07:15:00,0.6695,0.6695,0.66945,0.66945,120399999.0
2007-07-24 07:16:00,0.6695,0.6695,0.66945,0.66945,954999998.0
2007-07-24 07:17:00,0.66945,0.6696,0.66945,0.6695,1226599998.0
2007-07-24 07:18:00,0.6696,0.66965,0.6695,0.6696,892399996.0
2007-07-24 07:19:00,0.6696,0.6696,0.66955,0.66955,1808200008.0
2007-07-24 07:20:00,0.66955,0.6696,0.6695,0.66955,398599994.0
2007-07-24 07:21:00,0.66955,0.6696,0.66955,0.66955,779499997.0
2007-07-24 07:22:00,0.6696,0.6696,0.66955,0.66955,92000000.0
2007-07-24 07:23:00,0.66955,0.66955,0.66955,0.66955,15200000.0
2007-07-24 07:24:00,0.66955,0.66955,0.66955,0.66955,26400000.0
2007-07-24 07:25:00,0.66955,0.6696,0.66955,0.66955,205199996.0
2007-07-24 07:26:00,0.6696,0.6696,0.66955,0.6696,1176899984.0
2007-07-24 07:27:00,0.6696,0.66965,0.66955,0.6696,2078999990.0
2007-07-24 07:28:00,0.6696,0.66965,0.6696,0.6696,383899999.0
2007-07-24 07:29:00,0.6696,0.66965,0.66955,0.66965,690600002.0
2007-07-24 07:30:00,0.66955,0.66965,0.66955,0.66965,119700000.0
2007-07-24 07:31:00,0.66965,0.66965,0.6696,0.6696,35200001.0
2007-07-24 07:32:00,0.6696,0.66965,0.6696,0.6696,179100003.0
2007-07-24 07:33:00,0.6696,0.6697,0.6696,0.66965,1534200002.0
2007-07-24 07:34:00,0.66965,0.66975,0.6696,0.66975,963599992.0
2007-07-24 07:35:00,0.66975,0.66975,0.6697,0.66975,456599997.0
2007-07-24 07:36:00,0.66975,0.66985,0.66965,0.66975,1379799988.0
2007-07-24 07:37:00,0.6698,0.6698,0.6697,0.6698,583300001.0
2007-07-24 07:38:00,0.6698,0.6698,0.6697,0.66975,324500000.0
2007-07-24 07:39:00,0.6697,0.66975,0.6697,0.6697,626100003.0
2007-07-24 07:40:00,0.66975,0.66975,0.66965,0.6697,665999993.0
2007-07-24 07:41:00,0.6697,0.6697,0.6696,0.6696,217300003.0
2007-07-24 07:42:00,0.6696,0.6696,0.6696,0.6696,1119699998.0
2007-07-24 07:43:00,0.6696,0.6697,0.66955,0.6697,595099996.0
2007-07-24 07:44:00,0.6697,0.6697,0.6696,0.6696,1981300017.0
2007-07-24 07:45:00,0.6696,0.6697,0.6696,0.6696,772199996.0
2007-07-24 07:46:00,0.6696,0.6697,0.6696,0.6696,350499995.0
2007-07-24 07:47:00,0.66955,0.6697,0.66955,0.6697,617200003.0
2007-07-24 07:48:00,0.6697,0.6697,0.6697,0.6697,24000000.0
2007-07-24 07:49:00,0.66965,0.6697,0.6696,0.6696,961599998.0
2007-07-24 07:50:00,0.6697,0.6697,0.6695,0.6696,1168499988.0
2007-07-24 07:51:00,0.6696,0.6697,0.6696,0.66965,1168499988.0
2007-07-24 07:52:00,0.6696,0.66975,0.6696,0.66975,782599994.0
2007-07-24 07:53:00,0.66975,0.6698,0.66965,0.6697,1875299976.0
2007-07-24 07:54:00,0.6697,0.6698,0.6697,0.66975,890799980.0
2007-07-24 07:55:00,0.6697,0.6699,0.6697,0.6697,1647800002.0
2007-07-24 07:56:00,0.6697,0.6698,0.6697,0.66975,489800000.0
2007-07-24 07:57:00,0.66975,0.66975,0.6697,0.6697,1097400012.0
2007-07-24 07:58:00,0.6696,0.6697,0.6695,0.6696,1453200007.0
2007-07-24 07:59:00,0.6696,0.66965,0.6695,0.6695,1453200007.0
2007-07-24 08:00:00,0.66955,0.66955,0.66935,0.6694,1441399992.0
2007-07-24 08:01:00,0.6694,0.6695,0.6694,0.66945,234100002.0
2007-07-24 08:02:00,0.66945,0.66955,0.6694,0.6695,633900002.0
2007-07-24 08:03:00,0.6695,0.66955,0.6695,0.66955,661000003.0
2007-07-24 08:04:00,0.6695,0.6696,0.66945,0.66955,1280800015.0
2007-07-24 08:05:00,0.6696,0.6696,0.66955,0.66955,30600000.0
2007-07-24 08:06:00,0.6696,0.6696,0.66955,0.6696,123200000.0
2007-07-24 08:07:00,0.6696,0.6696,0.66955,0.66955,84800000.0
2007-07-24 08:08:00,0.6696,0.6696,0.66955,0.6696,460799992.0
2007-07-24 08:09:00,0.6696,0.6697,0.6695,0.6696,465299987.0
2007-07-24 08:10:00,0.6697,0.66975,0.6697,0.66975,465299987.0
2007-07-24 08:11:00,0.66975,0.66975,0.66955,0.66955,1204400016.0
2007-07-24 08:12:00,0.6696,0.6697,0.66955,0.66955,1114999987.0
2007-07-24 08:13:00,0.66955,0.6697,0.66955,0.6696,485399994.0
2007-07-24 08:14:00,0.6697,0.6697,0.6696,0.6696,271000003.0
2007-07-24 08:15:00,0.6696,0.6697,0.6696,0.6697,257399994.0
2007-07-24 08:16:00,0.6697,0.6697,0.6696,0.6696,1151100009.0
2007-07-24 08:17:00,0.66965,0.66965,0.66955,0.6696,1668499991.0
2007-07-24 08:18:00,0.6696,0.66975,0.6696,0.66965,1275900012.0
2007-07-24 08:19:00,0.66965,0.6697,0.66955,0.6696,1325599998.0
2007-07-24 08:20:00,0.6696,0.6697,0.66955,0.66965,823900015.0
2007-07-24 08:21:00,0.66975,0.66975,0.6697,0.6697,322399989.0
2007-07-24 08:22:00,0.6697,0.6697,0.6696,0.6697,714400012.0
2007-07-24 08:23:00,0.6697,0.6697,0.6695,0.6697,88000000.0
2007-07-24 08:24:00,0.6697,0.6697,0.66955,0.6697,860700003.0
2007-07-24 08:25:00,0.6697,0.6697,0.66955,0.66955,1506500007.0
2007-07-24 08:26:00,0.6696,0.6697,0.66955,0.6696,1126200000.0
2007-07-24 08:27:00,0.6696,0.6696,0.66955,0.6696,521499994.0
2007-07-24 08:28:00,0.6696,0.6696,0.66955,0.66955,71200000.0
2007-07-24 08:29:00,0.6696,0.6696,0.6696,0.6696,1506200002.0
2007-07-24 08:30:00,0.6696,0.6696,0.6695,0.6696,1096500005.0
2007-07-24 08:31:00,0.6696,0.66965,0.6696,0.6696,2141399971.0
2007-07-24 08:32:00,0.6696,0.6696,0.6695,0.66955,1544500034.0
2007-07-24 08:33:00,0.6696,0.6696,0.6695,0.6695,670100006.0
2007-07-24 08:34:00,0.6695,0.6695,0.6695,0.6695,313399992.0
2007-07-24 08:35:00,0.6695,0.6695,0.6695,0.6695,482299988.0
2007-07-24 08:36:00,0.6695,0.6695,0.66945,0.66945,1453799989.0
2007-07-24 08:37:00,0.6695,0.6696,0.66945,0.6696,758299999.0
2007-07-24 08:38:00,0.6696,0.6696,0.66955,0.6696,350400000.0
2007-07-24 08:39:00,0.6696,0.6696,0.66955,0.6696,140800000.0
2007-07-24 08:40:00,0.6696,0.6696,0.6695,0.6695,465200008.0
2007-07-24 08:41:00,0.66955,0.6696,0.66945,0.6695,465200008.0
2007-07-24 08:42:00,0.6695,0.6696,0.66945,0.6695,1443899994.0
2007-07-24 08:43:00,0.6695,0.6695,0.6695,0.6695,961299966.0
2007-07-24 08:44:00,0.6695,0.6695,0.66935,0.6695,1288799994.0
2007-07-24 08:45:00,0.6695,0.6695,0.6694,0.6695,1927799991.0
2007-07-24 08:46:00,0.6695,0.6695,0.66935,0.6694,797999998.0
2007-07-24 08:47:00,0.6693,0.6694,0.6693,0.6694,1450299992.0
2007-07-24 08:48:00,0.6694,0.6695,0.6693,0.66935,1450299992.0
2007-07-24 08:49:00,0.66935,0.6694,0.66935,0.6694,1343999981.0
2007-07-24 08:50:00,0.6694,0.6694,0.66935,0.6694,1948699956.0
2007-07-24 08:52:00,0.6695,0.6695,0.6693,0.6693,1716999991.0
2007-07-24 08:53:00,0.6694,0.6694,0.66935,0.6694,1716999991.0
2007-07-24 08:55:00,0.6694,0.6694,0.6694,0.6694,1245099998.0
2007-07-24 08:56:00,0.6694,0.6694,0.66935,0.6694,1589499992.0
2007-07-24 08:57:00,0.6693,0.6694,0.6693,0.6694,1436400012.0
2007-07-24 08:58:00,0.6693,0.6694,0.6693,0.6694,1436400012.0
2007-07-24 08:59:00,0.66935,0.66945,0.66935,0.66945,1436400012.0
2007-07-24 09:00:00,0.6695,0.6695,0.6694,0.6694,686600011.0
2007-07-24 09:01:00,0.6695,0.6695,0.6694,0.6695,686600011.0
2007-07-24 09:02:00,0.66945,0.6696,0.66945,0.66955,686600011.0
2007-07-24 09:03:00,0.6695,0.6696,0.66945,0.66945,1371799996.0
2007-07-24 09:04:00,0.6695,0.6696,0.6695,0.66955,676199992.0
2007-07-24 09:05:00,0.66955,0.6696,0.66945,0.6696,1329600011.0
2007-07-24 09:06:00,0.6695,0.6696,0.6695,0.6695,871899989.0
2007-07-24 09:07:00,0.6695,0.6695,0.6695,0.6695,871899989.0
2007-07-24 09:08:00,0.6695,0.6696,0.6695,0.66955,1059800015.0
2007-07-24 09:09:00,0.6696,0.6696,0.6695,0.6695,1456799998.0
2007-07-24 09:10:00,0.6695,0.6695,0.66945,0.66945,1158099993.0
2007-07-24 09:11:00,0.6695,0.6695,0.6692,0.6693,1685600018.0
2007-07-24 09:12:00,0.6691,0.6692,0.6691,0.6691,1685600018.0
2007-07-24 09:13:00,0.669,0.6691,0.669,0.6691,1685600018.0
2007-07-24 09:14:00,0.669,0.6691,0.6688,0.6688,1685600018.0
2007-07-24 09:15:00,0.6689,0.6689,0.6688,0.6689,1685600018.0
2007-07-24 09:16:00,0.6688,0.669,0.6688,0.6689,1685600018.0
2007-07-24 09:17:00,0.669,0.669,0.6689,0.669,1685600018.0
2007-07-24 09:18:00,0.6691,0.6691,0.669,0.669,1685600018.0
2007-07-24 09:19:00,0.6691,0.6692,0.6691,0.66915,1685600018.0
2007-07-24 09:20:00,0.669,0.6691,0.669,0.669,709299993.0
2007-07-24 09:21:00,0.66915,0.66915,0.6691,0.66915,709299993.0
2007-07-24 09:22:00,0.66915,0.66925,0.6691,0.6691,1728199984.0
2007-07-24 09:23:00,0.6691,0.6692,0.6691,0.66915,535900011.0
2007-07-24 09:24:00,0.6691,0.6692,0.6691,0.6692,408700001.0
2007-07-24 09:25:00,0.6692,0.6692,0.66905,0.6692,1115500001.0
2007-07-24 09:26:00,0.6691,0.6692,0.6691,0.6692,270100002.0
2007-07-24 09:27:00,0.6693,0.6693,0.6692,0.66925,270100002.0
2007-07-24 09:28:00,0.6693,0.6693,0.6692,0.6692,844999998.0
2007-07-24 09:29:00,0.6693,0.66935,0.66925,0.6693,844999998.0
2007-07-24 09:30:00,0.6693,0.66935,0.6693,0.66935,1330500000.0
2007-07-24 09:31:00,0.66935,0.6695,0.6693,0.6695,2062399999.0
2007-07-24 09:32:00,0.6695,0.6695,0.6694,0.6695,757400001.0
2007-07-24 09:33:00,0.6695,0.66955,0.6695,0.66955,643000014.0
2007-07-24 09:34:00,0.66955,0.66955,0.66945,0.66955,631999997.0
2007-07-24 09:35:00,0.66945,0.6696,0.66945,0.66945,1052899997.0
2007-07-24 09:36:00,0.6695,0.66955,0.6695,0.66955,289400006.0
2007-07-24 09:37:00,0.66955,0.66955,0.6695,0.66955,194800002.0
2007-07-24 09:38:00,0.66955,0.6696,0.6695,0.6695,1730199998.0
2007-07-24 09:39:00,0.66945,0.6696,0.6694,0.66955,1929099998.0
2007-07-24 09:41:00,0.6696,0.6696,0.6695,0.66955,599300004.0
2007-07-24 09:42:00,0.66945,0.6696,0.66945,0.6696,782700006.0
2007-07-24 09:43:00,0.6696,0.66965,0.6695,0.6695,862999999.0
2007-07-24 09:44:00,0.6695,0.66955,0.6695,0.66955,1070200000.0
2007-07-24 09:45:00,0.6694,0.6695,0.6694,0.6694,484799991.0
2007-07-24 09:46:00,0.6695,0.66955,0.6695,0.66955,484799991.0
2007-07-24 09:47:00,0.66955,0.66955,0.6695,0.6695,392500002.0
2007-07-24 09:48:00,0.6695,0.6695,0.66945,0.6695,1366600005.0
2007-07-24 09:49:00,0.6694,0.6695,0.6693,0.6694,1072000015.0
2007-07-24 09:50:00,0.6693,0.6694,0.6693,0.6694,1072000015.0
2007-07-24 09:51:00,0.6693,0.6694,0.6693,0.6693,1072000015.0
2007-07-24 09:52:00,0.6693,0.6694,0.6693,0.66935,1072000015.0
2007-07-24 09:53:00,0.6694,0.66945,0.66935,0.6694,538899997.0
2007-07-24 09:54:00,0.66935,0.66945,0.66935,0.6694,1759099996.0
2007-07-24 09:55:00,0.6694,0.6694,0.6694,0.6694,2112099963.0
2007-07-24 09:56:00,0.6694,0.6694,0.6694,0.6694,1246699994.0
2007-07-24 09:57:00,0.6694,0.6694,0.66935,0.66935,1246699994.0
2007-07-24 09:58:00,0.66925,0.6693,0.6692,0.6693,677499996.0
2007-07-24 09:59:00,0.6693,0.6693,0.6692,0.6692,455499997.0
2007-07-24 10:00:00,0.6694,0.6694,0.6694,0.6694,455499997.0
2007-07-24 10:01:00,0.66935,0.6695,0.66935,0.66945,455499997.0
2007-07-24 10:02:00,0.66945,0.6695,0.6694,0.6694,1862799983.0
2007-07-24 10:03:00,0.6694,0.6694,0.6693,0.6694,1590299980.0
2007-07-24 10:04:00,0.66945,0.66945,0.6694,0.6694,1590299980.0
2007-07-24 10:05:00,0.6694,0.6694,0.66935,0.6694,1088000008.0
2007-07-24 10:06:00,0.6694,0.6694,0.6694,0.6694,1543399999.0
2007-07-24 10:07:00,0.6694,0.66945,0.66935,0.66945,1678700011.0
2007-07-24 10:09:00,0.6694,0.66945,0.6694,0.66945,1424699988.0
2007-07-24 10:10:00,0.66945,0.6695,0.6694,0.66945,1019400014.0
2007-07-24 10:11:00,0.66945,0.6695,0.66945,0.66945,132000000.0
2007-07-24 10:12:00,0.6694,0.6694,0.6693,0.6694,1453099990.0
2007-07-24 10:14:00,0.66955,0.66955,0.66945,0.6695,1453099990.0
2007-07-24 10:15:00,0.66945,0.66955,0.66945,0.66945,2090200002.0
2007-07-24 10:17:00,0.6695,0.6695,0.66945,0.6695,1427399998.0
2007-07-24 10:18:00,0.6695,0.6695,0.6694,0.6694,1620000004.0
2007-07-24 10:19:00,0.6695,0.66955,0.6695,0.6695,1620000004.0
2007-07-24 10:20:00,0.6695,0.6695,0.66945,0.6695,1657399997.0
2007-07-24 10:21:00,0.6695,0.6695,0.66945,0.66945,611699998.0
2007-07-24 10:22:00,0.6695,0.6695,0.66945,0.66945,1386600001.0
2007-07-24 10:23:00,0.66945,0.66955,0.66945,0.6695,1422600004.0
2007-07-24 10:24:00,0.6695,0.6696,0.6695,0.66955,1327600002.0
2007-07-24 10:25:00,0.66955,0.66955,0.66955,0.66955,248000000.0
2007-07-24 10:26:00,0.66955,0.66955,0.66945,0.66945,916200005.0
2007-07-24 10:27:00,0.6695,0.66955,0.66945,0.6695,547800001.0
2007-07-24 10:28:00,0.66955,0.66955,0.6695,0.6695,359299993.0
2007-07-24 10:29:00,0.6695,0.66955,0.66945,0.6695,1162699988.0
2007-07-24 10:30:00,0.6695,0.6695,0.6695,0.6695,1768599989.0
2007-07-24 10:31:00,0.6695,0.6695,0.6695,0.6695,177500005.0
2007-07-24 10:32:00,0.6693,0.6693,0.6691,0.6692,1544200000.0
2007-07-24 10:33:00,0.66925,0.6694,0.6692,0.6694,1544200000.0
2007-07-24 10:34:00,0.6694,0.6694,0.6693,0.6694,1428100003.0
2007-07-24 10:36:00,0.6694,0.66945,0.66935,0.66945,1573599991.0
2007-07-24 10:37:00,0.66945,0.6695,0.66945,0.66945,971100002.0
2007-07-24 10:38:00,0.6695,0.6695,0.6694,0.6695,1202199996.0
2007-07-24 10:41:00,0.6696,0.66965,0.6695,0.66955,1202199996.0
2007-07-24 10:42:00,0.66955,0.66965,0.6695,0.66955,1654399997.0
2007-07-24 10:45:00,0.6696,0.6696,0.66955,0.66955,1435700026.0
2007-07-24 10:46:00,0.6696,0.6696,0.6696,0.6696,669300008.0
2007-07-24 10:47:00,0.6695,0.6695,0.6695,0.6695,669300008.0
2007-07-24 10:48:00,0.66955,0.6697,0.66955,0.6697,669300008.0
2007-07-24 10:49:00,0.6697,0.6697,0.66965,0.6697,201399998.0
2007-07-24 10:50:00,0.6697,0.6697,0.66965,0.66965,1606900023.0
2007-07-24 10:51:00,0.66965,0.66975,0.66965,0.66975,574199996.0
2007-07-24 10:52:00,0.66975,0.6698,0.66965,0.6697,1580400008.0
2007-07-24 10:53:00,0.6697,0.66985,0.6697,0.66975,1690399993.0
2007-07-24 10:54:00,0.6697,0.6698,0.6697,0.6698,302600004.0
2007-07-24 10:55:00,0.6698,0.6698,0.6697,0.66975,300399997.0
2007-07-24 10:56:00,0.66975,0.6699,0.66975,0.6699,1105899995.0
2007-07-24 10:57:00,0.6699,0.6699,0.66985,0.6699,880100006.0
2007-07-24 10:58:00,0.6699,0.6699,0.6698,0.6699,379000000.0
2007-07-24 10:59:00,0.6699,0.6699,0.6698,0.6698,1061499991.0
2007-07-24 11:00:00,0.6698,0.6699,0.6698,0.66985,363400001.0
2007-07-24 11:01:00,0.66985,0.66985,0.66985,0.66985,33600000.0
2007-07-24 11:02:00,0.66985,0.6699,0.6698,0.6699,550399998.0
2007-07-24 11:03:00,0.6699,0.6699,0.66985,0.6699,251699998.0
2007-07-24 11:04:00,0.6699,0.66995,0.66975,0.66985,1628399991.0
2007-07-24 11:05:00,0.6698,0.6699,0.6698,0.66985,157199999.0
2007-07-24 11:06:00,0.66985,0.6699,0.66985,0.6699,114100001.0
2007-07-24 11:07:00,0.6699,0.6699,0.6698,0.66985,401100000.0
2007-07-24 11:08:00,0.6699,0.6699,0.66985,0.66985,170699997.0
2007-07-24 11:09:00,0.66985,0.6699,0.6698,0.6699,805499996.0
2007-07-24 11:10:00,0.6699,0.6699,0.66975,0.66975,1919799953.0
2007-07-24 11:11:00,0.66975,0.6698,0.66975,0.6698,318099996.0
2007-07-24 11:12:00,0.6698,0.6698,0.6698,0.6698,52000000.0
2007-07-24 11:13:00,0.6698,0.6698,0.6698,0.6698,14400000.0
2007-07-24 11:14:00,0.6698,0.6698,0.6697,0.6698,314400004.0
2007-07-24 11:15:00,0.6698,0.6698,0.66975,0.66975,147300000.0
2007-07-24 11:16:00,0.66975,0.6698,0.66975,0.6698,143200000.0
2007-07-24 11:17:00,0.6698,0.6698,0.6697,0.66975,573599995.0
2007-07-24 11:18:00,0.6697,0.66975,0.6697,0.66975,312400000.0
2007-07-24 11:19:00,0.66975,0.66975,0.66975,0.66975,9600000.0
2007-07-24 11:20:00,0.66975,0.66975,0.66975,0.66975,19200000.0
2007-07-24 11:21:00,0.66975,0.66985,0.6697,0.66975,1045499989.0
2007-07-24 11:22:00,0.66975,0.66975,0.66975,0.66975,45600000.0
2007-07-24 11:23:00,0.66975,0.6698,0.6697,0.66975,249200001.0
2007-07-24 11:24:00,0.66975,0.6698,0.6697,0.6698,358700000.0
2007-07-24 11:25:00,0.6698,0.6698,0.66965,0.66965,1559399991.0
2007-07-24 11:26:00,0.66965,0.66975,0.66965,0.6697,1312500008.0
2007-07-24 11:27:00,0.66975,0.66975,0.66975,0.66975,74400000.0
2007-07-24 11:28:00,0.66975,0.6698,0.6697,0.6698,299399996.0
2007-07-24 11:29:00,0.66975,0.66985,0.66975,0.6698,1762699995.0
2007-07-24 11:30:00,0.6698,0.6699,0.66975,0.66985,705700011.0
2007-07-24 11:31:00,0.66985,0.6699,0.6698,0.66985,161899997.0
2007-07-24 11:32:00,0.66985,0.6699,0.66985,0.6699,392599999.0
2007-07-24 11:33:00,0.6699,0.6699,0.66985,0.6699,1955299979.0
2007-07-24 11:34:00,0.6699,0.6699,0.6698,0.6698,820399996.0
2007-07-24 11:35:00,0.6698,0.66985,0.6698,0.6698,609599991.0
2007-07-24 11:36:00,0.6698,0.6698,0.6698,0.6698,384799997.0
2007-07-24 11:37:00,0.6698,0.6698,0.6698,0.6698,42099998.0
2007-07-24 11:38:00,0.66985,0.66985,0.66985,0.66985,16000000.0
2007-07-24 11:39:00,0.6698,0.6698,0.66967,0.66978,632799987.0
2007-07-24 11:40:00,0.66985,0.66985,0.6698,0.66985,560499992.0
2007-07-24 11:41:00,0.66985,0.66985,0.66985,0.66985,12000000.0
2007-07-24 11:42:00,0.66985,0.66985,0.66985,0.66985,48000000.0
2007-07-24 11:43:00,0.66985,0.6699,0.66985,0.6699,270400002.0
2007-07-24 11:44:00,0.6699,0.6699,0.6699,0.6699,132000001.0
2007-07-24 11:45:00,0.6699,0.6699,0.66985,0.66985,717100005.0
2007-07-24 11:46:00,0.66985,0.66985,0.66985,0.66985,68800000.0
2007-07-24 11:47:00,0.66985,0.66985,0.66985,0.66985,67200000.0
2007-07-24 11:48:00,0.66985,0.6699,0.66985,0.66985,431799999.0
2007-07-24 11:49:00,0.66985,0.6699,0.66985,0.6699,304499995.0
2007-07-24 11:50:00,0.6699,0.6699,0.6699,0.6699,680900015.0
2007-07-24 11:51:00,0.66985,0.6699,0.66985,0.66985,510799993.0
2007-07-24 11:52:00,0.66985,0.66985,0.6698,0.66985,227899998.0
2007-07-24 11:53:00,0.66985,0.66985,0.66985,0.66985,8600000.0
2007-07-24 11:54:00,0.66971,0.66987,0.66971,0.66984,811800012.0
2007-07-24 11:55:00,0.66985,0.66985,0.6698,0.6698,433000000.0
2007-07-24 11:56:00,0.66985,0.6699,0.66985,0.66985,148199996.0
2007-07-24 11:57:00,0.66985,0.6699,0.66985,0.6699,79099999.0
2007-07-24 11:58:00,0.6699,0.6699,0.66985,0.66985,255599997.0
2007-07-24 11:59:00,0.6699,0.6699,0.66985,0.66985,282099996.0
2007-07-24 12:00:00,0.67,0.6702,0.67,0.6701,1558099998.0
2007-07-24 12:01:00,0.6702,0.6702,0.6701,0.6702,1558099998.0
2007-07-24 12:02:00,0.6702,0.6704,0.6701,0.6704,1372999990.0
2007-07-24 12:03:00,0.6704,0.6704,0.6703,0.6704,654750002.0
2007-07-24 12:04:00,0.67045,0.67045,0.67035,0.6704,654750002.0
2007-07-24 12:05:00,0.6702,0.6702,0.6701,0.6702,730700003.0
2007-07-24 12:06:00,0.6703,0.67035,0.6703,0.67035,730700003.0
2007-07-24 12:07:00,0.67035,0.67035,0.6703,0.67035,469400010.0
2007-07-24 12:08:00,0.67035,0.67045,0.6703,0.67035,634000004.0
2007-07-24 12:09:00,0.67035,0.67035,0.67035,0.67035,12000000.0
2007-07-24 12:10:00,0.67035,0.67035,0.67025,0.6703,1361700006.0
2007-07-24 12:11:00,0.6703,0.6703,0.6702,0.6703,359200003.0
2007-07-24 12:12:00,0.67035,0.67035,0.6703,0.67035,359200003.0
2007-07-24 12:13:00,0.67035,0.6704,0.67035,0.6704,221000006.0
2007-07-24 12:14:00,0.6704,0.6704,0.67035,0.67035,144800000.0
2007-07-24 12:15:00,0.67035,0.67035,0.67025,0.6703,1501399979.0
2007-07-24 12:16:00,0.6703,0.6703,0.6703,0.6703,1130000000.0
2007-07-24 12:17:00,0.6703,0.67035,0.6702,0.6702,720800004.0
2007-07-24 12:18:00,0.6702,0.6702,0.67015,0.6702,604199996.0
2007-07-24 12:19:00,0.6702,0.6702,0.67005,0.6701,900299993.0
2007-07-24 12:20:00,0.6701,0.6702,0.6701,0.6702,1487199999.0
2007-07-24 12:21:00,0.6702,0.67025,0.67015,0.6702,1905499994.0
2007-07-24 12:22:00,0.6702,0.6703,0.6702,0.67025,231899998.0
2007-07-24 12:23:00,0.6702,0.6702,0.6702,0.6702,2065800014.0
2007-07-24 12:24:00,0.6701,0.6703,0.6701,0.6702,2065800014.0
2007-07-24 12:26:00,0.67025,0.6704,0.67025,0.67035,2065800014.0
2007-07-24 12:27:00,0.6703,0.6703,0.6701,0.6702,1807500006.0
2007-07-24 12:28:00,0.6703,0.6703,0.6702,0.67025,1807500006.0
2007-07-24 12:29:00,0.6703,0.6704,0.6702,0.6703,1310000016.0
2007-07-24 12:30:00,0.67035,0.6704,0.67025,0.6704,1310000016.0
2007-07-24 12:31:00,0.67035,0.67045,0.67035,0.67035,1238800014.0
2007-07-24 12:32:00,0.67035,0.6704,0.6703,0.6703,348600000.0
2007-07-24 12:33:00,0.6703,0.6704,0.6703,0.6704,1131099998.0
2007-07-24 12:34:00,0.6704,0.6704,0.6703,0.67035,909900015.0
2007-07-24 12:35:00,0.67035,0.6704,0.67025,0.67035,1135899982.0
2007-07-24 12:36:00,0.6703,0.67035,0.6703,0.6703,1876799998.0
2007-07-24 12:37:00,0.6703,0.6704,0.67025,0.67025,1690800018.0
2007-07-24 12:38:00,0.67025,0.67025,0.67015,0.67015,1350899989.0
2007-07-24 12:39:00,0.6702,0.6702,0.6702,0.6702,1703799990.0
2007-07-24 12:40:00,0.6701,0.6701,0.6701,0.6701,1703799990.0
2007-07-24 12:41:00,0.67015,0.6702,0.67005,0.67015,1703799990.0
2007-07-24 12:42:00,0.67015,0.6702,0.6701,0.6702,1925400014.0
2007-07-24 12:43:00,0.6702,0.6702,0.67,0.67,1751999990.0
2007-07-24 12:44:00,0.67,0.67005,0.66995,0.67,1620499973.0
2007-07-24 12:45:00,0.67,0.67,0.6699,0.66995,1173799970.0
2007-07-24 12:46:00,0.67,0.67,0.66995,0.66995,993299992.0
2007-07-24 12:47:00,0.66995,0.67,0.66995,0.67,1105199984.0
2007-07-24 12:48:00,0.67,0.6701,0.6699,0.6701,1334700001.0
2007-07-24 12:49:00,0.6701,0.6703,0.6701,0.6702,1334700001.0
2007-07-24 12:50:00,0.67015,0.6703,0.67015,0.6703,2012499981.0
2007-07-24 12:51:00,0.6703,0.6704,0.67025,0.67035,1986299992.0
2007-07-24 12:52:00,0.67035,0.67035,0.67025,0.6703,1319000003.0
2007-07-24 12:53:00,0.67025,0.6703,0.67025,0.6703,794499992.0
2007-07-24 12:54:00,0.6703,0.67035,0.6703,0.6703,1368299996.0
2007-07-24 12:55:00,0.6703,0.67035,0.6703,0.6703,570800007.0
2007-07-24 12:56:00,0.6703,0.6703,0.67025,0.6703,2044999978.0
2007-07-24 12:57:00,0.6703,0.6703,0.6702,0.6702,1495699989.0
2007-07-24 12:58:00,0.6702,0.6702,0.6701,0.6701,1418100007.0
2007-07-24 12:59:00,0.6702,0.67035,0.6702,0.67035,1418100007.0
2007-07-24 13:00:00,0.67035,0.67035,0.67025,0.67025,1114499998.0
2007-07-24 13:01:00,0.67025,0.67035,0.67025,0.6703,657600005.0
2007-07-24 13:02:00,0.67035,0.67035,0.6703,0.6703,146200002.0
2007-07-24 13:03:00,0.6703,0.67035,0.6703,0.67035,351000006.0
2007-07-24 13:04:00,0.6703,0.6704,0.67025,0.6704,1253199993.0
2007-07-24 13:05:00,0.6704,0.6704,0.6703,0.67035,1967399994.0
2007-07-24 13:06:00,0.67035,0.6704,0.67025,0.67035,1261599999.0
2007-07-24 13:07:00,0.6702,0.6702,0.6702,0.6702,2032899994.0
2007-07-24 13:08:00,0.6703,0.6704,0.6703,0.6704,2032899994.0
2007-07-24 13:09:00,0.6704,0.67045,0.67035,0.6704,1240400011.0
2007-07-24 13:10:00,0.6704,0.6704,0.67035,0.67035,1571999985.0
2007-07-24 13:11:00,0.67035,0.6704,0.67025,0.67025,608799995.0
2007-07-24 13:12:00,0.6703,0.67035,0.67025,0.67025,484500004.0
2007-07-24 13:13:00,0.67025,0.6703,0.67025,0.67025,1687200024.0
2007-07-24 13:14:00,0.6701,0.6702,0.67,0.67,919599992.0
2007-07-24 13:15:00,0.6701,0.6701,0.67005,0.6701,919599992.0
2007-07-24 13:16:00,0.6701,0.67015,0.67005,0.67005,904599994.0
2007-07-24 13:17:00,0.67005,0.6701,0.67,0.67005,151200001.0
2007-07-24 13:18:00,0.67,0.67005,0.67,0.67005,675000015.0
2007-07-24 13:19:00,0.67,0.67,0.6699,0.6699,525099996.0
2007-07-24 13:20:00,0.6701,0.6701,0.66995,0.67005,525099996.0
2007-07-24 13:21:00,0.67005,0.67005,0.67,0.67,298399991.0
2007-07-24 13:22:00,0.67,0.67,0.66995,0.67,855099987.0
2007-07-24 13:23:00,0.67,0.67,0.66995,0.66995,1260199995.0
2007-07-24 13:24:00,0.67,0.67,0.67,0.67,1018399990.0
2007-07-24 13:25:00,0.67,0.67,0.67,0.67,201900000.0
2007-07-24 13:26:00,0.67,0.67,0.66995,0.66995,848000001.0
2007-07-24 13:27:00,0.67,0.67,0.6699,0.6699,1884499996.0
2007-07-24 13:28:00,0.67,0.67005,0.67,0.67,1884499996.0
2007-07-24 13:29:00,0.67,0.6701,0.66995,0.67,2101399988.0
2007-07-24 13:30:00,0.6701,0.6701,0.67,0.6701,1300799996.0
2007-07-24 13:31:00,0.6702,0.6702,0.6701,0.67015,1300799996.0
2007-07-24 13:32:00,0.67015,0.6702,0.67015,0.6702,805100009.0
2007-07-24 13:33:00,0.6702,0.6702,0.67015,0.67015,603499982.0
2007-07-24 13:34:00,0.6701,0.6702,0.67005,0.67015,1400499989.0
2007-07-24 13:35:00,0.67015,0.6702,0.67015,0.6702,1217899995.0
2007-07-24 13:36:00,0.6702,0.6703,0.6701,0.6703,1529900017.0
2007-07-24 13:37:00,0.6704,0.6704,0.6703,0.67035,1529900017.0
2007-07-24 13:38:00,0.6702,0.6703,0.6702,0.6702,785399998.0
2007-07-24 13:39:00,0.6703,0.6703,0.6703,0.6703,785399998.0
2007-07-24 13:40:00,0.6704,0.6704,0.6704,0.6704,785399998.0
2007-07-24 13:41:00,0.6705,0.6705,0.6704,0.6705,785399998.0
2007-07-24 13:42:00,0.6704,0.6707,0.6704,0.6706,785399998.0
2007-07-24 13:43:00,0.67065,0.6707,0.67055,0.67065,785399998.0
2007-07-24 13:44:00,0.67065,0.6707,0.6706,0.6707,1764200004.0
2007-07-24 13:45:00,0.6707,0.6707,0.67065,0.6707,1438499998.0
2007-07-24 13:46:00,0.6707,0.6707,0.67065,0.6707,957899968.0
2007-07-24 13:48:00,0.67065,0.67065,0.6706,0.67065,1102400010.0
2007-07-24 13:49:00,0.67065,0.67065,0.6706,0.6706,173200000.0
2007-07-24 13:50:00,0.6706,0.6706,0.67055,0.6706,388100009.0
2007-07-24 13:51:00,0.67055,0.6706,0.67045,0.6705,1187300010.0
2007-07-24 13:52:00,0.6705,0.6706,0.6705,0.6706,837400012.0
2007-07-24 13:53:00,0.67065,0.6707,0.6706,0.6706,837400012.0
2007-07-24 13:54:00,0.67065,0.67065,0.6705,0.6705,1688999996.0
2007-07-24 13:55:00,0.6704,0.6705,0.6704,0.6704,1821200001.0
2007-07-24 13:56:00,0.6705,0.6706,0.6705,0.6706,1821200001.0
2007-07-24 13:57:00,0.6705,0.6707,0.6705,0.6706,1821200001.0
2007-07-24 13:58:00,0.6707,0.6708,0.6706,0.6708,1821200001.0
2007-07-24 13:59:00,0.6707,0.6708,0.6707,0.6707,1821200001.0
2007-07-24 14:00:00,0.6708,0.6708,0.6707,0.6708,1821200001.0
2007-07-24 14:01:00,0.67085,0.6709,0.6708,0.6708,1821200001.0
2007-07-24 14:02:00,0.6708,0.6708,0.6708,0.6708,1345200001.0
2007-07-24 14:03:00,0.6709,0.67095,0.6708,0.6708,1345200001.0
2007-07-24 14:04:00,0.6707,0.6708,0.6706,0.6706,1391000004.0
2007-07-24 14:05:00,0.6707,0.6707,0.6707,0.6707,1391000004.0
2007-07-24 14:06:00,0.6708,0.67085,0.67075,0.67085,1391000004.0
2007-07-24 14:07:00,0.6707,0.6707,0.6706,0.6707,1324699991.0
2007-07-24 14:08:00,0.67075,0.67085,0.67075,0.6708,1324699991.0
2007-07-24 14:09:00,0.6708,0.6708,0.6707,0.6707,498499992.0
2007-07-24 14:10:00,0.6707,0.6707,0.6707,0.6707,487499994.0
2007-07-24 14:11:00,0.6708,0.6708,0.6707,0.6708,487499994.0
2007-07-24 14:12:00,0.6708,0.6708,0.6708,0.6708,384000000.0
2007-07-24 14:14:00,0.6706,0.6706,0.6706,0.6706,1814500008.0
2007-07-24 14:15:00,0.67065,0.6707,0.67065,0.6707,1814500008.0
2007-07-24 14:16:00,0.6707,0.6707,0.6707,0.6707,1289500014.0
2007-07-24 14:17:00,0.6707,0.67075,0.6707,0.6707,1966199999.0
2007-07-24 14:19:00,0.6707,0.6707,0.6706,0.6706,1438400000.0
2007-07-24 14:20:00,0.6707,0.6707,0.6705,0.6707,1438400000.0
2007-07-24 14:21:00,0.67075,0.6708,0.67065,0.6708,1438400000.0
2007-07-24 14:22:00,0.6708,0.67085,0.6708,0.67085,2138999999.0
2007-07-24 14:23:00,0.67085,0.67085,0.67075,0.6708,387999992.0
2007-07-24 14:24:00,0.6708,0.67085,0.67075,0.67085,1370099987.0
2007-07-24 14:25:00,0.67085,0.6709,0.6708,0.67085,793299997.0
2007-07-24 14:26:00,0.67085,0.67085,0.6708,0.6708,464699992.0
2007-07-24 14:27:00,0.6708,0.6709,0.6708,0.67085,845199996.0
2007-07-24 14:28:00,0.67085,0.67085,0.67085,0.67085,16800000.0
2007-07-24 14:29:00,0.67085,0.67085,0.6708,0.6708,180200000.0
2007-07-24 14:30:00,0.6708,0.6708,0.6707,0.6707,1566599995.0
2007-07-24 14:31:00,0.6706,0.6706,0.6706,0.6706,1566599995.0
2007-07-24 14:32:00,0.6707,0.6708,0.6707,0.67075,1566599995.0
2007-07-24 14:33:00,0.67075,0.6709,0.6707,0.6709,1468799995.0
2007-07-24 14:34:00,0.6709,0.6709,0.6708,0.6709,1418900002.0
2007-07-24 14:35:00,0.6707,0.6707,0.6707,0.6707,810000010.0
2007-07-24 14:36:00,0.6706,0.6707,0.6706,0.6707,810000010.0
2007-07-24 14:37:00,0.6708,0.6708,0.6705,0.6706,810000010.0
2007-07-24 14:38:00,0.67065,0.6707,0.67065,0.6707,810000010.0
2007-07-24 14:39:00,0.6707,0.67075,0.6707,0.6707,2004300002.0
2007-07-24 14:40:00,0.6707,0.67075,0.6707,0.6707,994799992.0
2007-07-24 14:41:00,0.6707,0.67075,0.6706,0.6707,2094300001.0
2007-07-24 14:42:00,0.6707,0.6708,0.6707,0.6707,1574600012.0
2007-07-24 14:43:00,0.6707,0.6707,0.6706,0.6706,1497800011.0
2007-07-24 14:44:00,0.6707,0.6707,0.6706,0.6706,1497800011.0
2007-07-24 14:45:00,0.6706,0.6706,0.6705,0.6705,2088399972.0
2007-07-24 14:46:00,0.6706,0.67065,0.67055,0.67065,2088399972.0
2007-07-24 14:47:00,0.67065,0.6707,0.6706,0.6707,488099992.0
2007-07-24 14:48:00,0.6707,0.67075,0.6707,0.67075,810400010.0
2007-07-24 14:49:00,0.67075,0.67075,0.67075,0.67075,43200000.0
2007-07-24 14:50:00,0.67075,0.6708,0.6706,0.67065,587200001.0
2007-07-24 14:51:00,0.67065,0.6707,0.6706,0.6706,1462699999.0
2007-07-24 14:52:00,0.6705,0.6706,0.6705,0.6706,1675200002.0
2007-07-24 14:53:00,0.6707,0.6707,0.67065,0.67065,1675200002.0
2007-07-24 14:54:00,0.6707,0.67075,0.67065,0.67065,950300006.0
2007-07-24 14:55:00,0.67065,0.6707,0.6706,0.67065,686399997.0
2007-07-24 14:56:00,0.67065,0.6707,0.6706,0.67065,439899991.0
2007-07-24 14:57:00,0.67065,0.6707,0.6706,0.67065,1002799996.0
2007-07-24 14:58:00,0.6707,0.6707,0.6706,0.6707,132599999.0
2007-07-24 14:59:00,0.67075,0.67075,0.6707,0.6707,132599999.0
2007-07-24 15:00:00,0.6707,0.6707,0.6706,0.6706,511900001.0
2007-07-24 15:01:00,0.6707,0.6707,0.6707,0.6707,511900001.0
2007-07-24 15:02:00,0.6707,0.6708,0.6707,0.6707,511900001.0
2007-07-24 15:04:00,0.6705,0.6706,0.6705,0.6706,1295299988.0
2007-07-24 15:05:00,0.6705,0.6706,0.6705,0.6706,1295299988.0
2007-07-24 15:06:00,0.67065,0.6707,0.6706,0.6706,1295299988.0
2007-07-24 15:07:00,0.6706,0.6706,0.6705,0.6705,1983399992.0
2007-07-24 15:09:00,0.67045,0.6705,0.6704,0.6705,1296600006.0
2007-07-24 15:10:00,0.6703,0.6704,0.6703,0.6704,1543200020.0
2007-07-24 15:11:00,0.6705,0.6705,0.6705,0.6705,1543200020.0
2007-07-24 15:12:00,0.6706,0.6706,0.6705,0.6705,1543200020.0
2007-07-24 15:13:00,0.6706,0.6706,0.6706,0.6706,1543200020.0
2007-07-24 15:14:00,0.6706,0.67065,0.67055,0.6706,1682400004.0
2007-07-24 15:15:00,0.6706,0.6706,0.67055,0.6706,824400003.0
2007-07-24 15:16:00,0.6706,0.6706,0.67055,0.67055,208400004.0
2007-07-24 15:17:00,0.6706,0.6706,0.67055,0.6706,937999999.0
2007-07-24 15:18:00,0.6706,0.6706,0.6705,0.67055,1089000000.0
2007-07-24 15:19:00,0.67055,0.6706,0.67045,0.6705,1250500005.0
2007-07-24 15:20:00,0.67045,0.6705,0.6704,0.67045,657200009.0
2007-07-24 15:21:00,0.6705,0.6705,0.6705,0.6705,41600000.0
2007-07-24 15:22:00,0.6705,0.6705,0.6705,0.6705,288000000.0
2007-07-24 15:23:00,0.6705,0.6705,0.6704,0.6704,1326800000.0
2007-07-24 15:24:00,0.6704,0.67045,0.67035,0.6704,1396699994.0
2007-07-24 15:25:00,0.67035,0.6704,0.6703,0.6704,521600004.0
2007-07-24 15:29:00,0.6704,0.67045,0.6704,0.67045,1626100006.0
2007-07-24 15:30:00,0.67045,0.67045,0.6704,0.6704,702500002.0
2007-07-24 15:31:00,0.67035,0.6704,0.6703,0.6703,1641200010.0
2007-07-24 15:32:00,0.6701,0.6703,0.6701,0.6703,649600000.0
2007-07-24 15:33:00,0.6704,0.6704,0.6703,0.67035,649600000.0
2007-07-24 15:34:00,0.67035,0.67035,0.67025,0.67025,1601399998.0
2007-07-24 15:35:00,0.67025,0.67025,0.6702,0.67025,281199996.0
2007-07-24 15:36:00,0.67025,0.67025,0.6702,0.6702,1841600028.0
2007-07-24 15:37:00,0.6702,0.67025,0.6702,0.6702,1766199987.0
2007-07-24 15:38:00,0.6702,0.6702,0.67015,0.6702,2032300008.0
2007-07-24 15:40:00,0.6702,0.67025,0.6702,0.67025,1564700015.0
2007-07-24 15:41:00,0.6702,0.6702,0.6702,0.6702,1751099999.0
2007-07-24 15:42:00,0.6701,0.6702,0.6701,0.6701,1751099999.0
2007-07-24 15:43:00,0.6702,0.6702,0.6701,0.6701,1751099999.0
2007-07-24 15:44:00,0.6702,0.6702,0.6701,0.6701,1751099999.0
2007-07-24 15:45:00,0.6702,0.67025,0.67015,0.6702,1751099999.0
2007-07-24 15:46:00,0.6702,0.6703,0.67015,0.67025,794400005.0
2007-07-24 15:47:00,0.67025,0.67025,0.67015,0.6702,873100008.0
2007-07-24 15:48:00,0.6702,0.6702,0.6701,0.6701,486900008.0
2007-07-24 15:49:00,0.6702,0.67025,0.6702,0.67025,486900008.0
2007-07-24 15:50:00,0.67025,0.6703,0.6702,0.67025,374999994.0
2007-07-24 15:51:00,0.67025,0.67025,0.67015,0.6702,314000001.0
2007-07-24 15:52:00,0.6702,0.6703,0.6702,0.6703,1717599990.0
2007-07-24 15:53:00,0.6703,0.6703,0.6702,0.67025,744699994.0
2007-07-24 15:54:00,0.67025,0.67035,0.6702,0.67035,708400000.0
2007-07-24 15:55:00,0.67035,0.67045,0.67035,0.6704,298099997.0
2007-07-24 15:56:00,0.6704,0.6704,0.67035,0.6704,1615399974.0
2007-07-24 15:57:00,0.6704,0.67045,0.67035,0.67045,1528999991.0
2007-07-24 15:58:00,0.67045,0.67045,0.6704,0.67045,841199996.0
2007-07-24 15:59:00,0.6704,0.6704,0.67025,0.6704,1551600004.0
2007-07-24 16:00:00,0.67035,0.6704,0.67035,0.67035,1731599984.0
2007-07-24 16:01:00,0.67035,0.67045,0.67035,0.67045,314200000.0
2007-07-24 16:02:00,0.6703,0.6704,0.6703,0.6703,1179399994.0
2007-07-24 16:03:00,0.6704,0.6704,0.6703,0.6703,1179399994.0
2007-07-24 16:04:00,0.67035,0.6704,0.67035,0.6704,1179399994.0
2007-07-24 16:05:00,0.6704,0.6704,0.6704,0.6704,816600014.0
2007-07-24 16:06:00,0.6704,0.6704,0.6704,0.6704,1689199996.0
2007-07-24 16:07:00,0.6704,0.6704,0.67035,0.6704,1370700006.0
2007-07-24 16:08:00,0.6704,0.6704,0.6703,0.67035,1597199987.0
2007-07-24 16:09:00,0.6702,0.6703,0.6702,0.6702,1994999976.0
2007-07-24 16:10:00,0.6703,0.6703,0.67015,0.67015,1994999976.0
2007-07-24 16:11:00,0.6702,0.6702,0.6702,0.6702,2030599992.0
2007-07-24 16:12:00,0.67025,0.6703,0.6702,0.67025,2030599992.0
2007-07-24 16:13:00,0.6703,0.6703,0.6702,0.6702,1394499999.0
2007-07-24 16:15:00,0.6703,0.67035,0.67025,0.6703,1394499999.0
2007-07-24 16:16:00,0.6703,0.67035,0.67025,0.6703,1372800019.0
2007-07-24 16:17:00,0.6703,0.67035,0.6703,0.67035,1452900001.0
2007-07-24 16:18:00,0.67035,0.6704,0.6703,0.67035,691599993.0
2007-07-24 16:19:00,0.6703,0.67035,0.6703,0.6703,417099993.0
2007-07-24 16:20:00,0.67035,0.67035,0.67025,0.6703,754699991.0
2007-07-24 16:21:00,0.6703,0.6703,0.67025,0.67025,107399996.0
2007-07-24 16:22:00,0.6703,0.6703,0.67025,0.6703,1471099997.0
2007-07-24 16:23:00,0.6703,0.6704,0.67025,0.67035,1960499996.0
2007-07-24 16:24:00,0.6702,0.6703,0.6702,0.6703,480300000.0
2007-07-24 16:25:00,0.6702,0.6703,0.6702,0.6703,480300000.0
2007-07-24 16:26:00,0.6703,0.67035,0.6703,0.67035,480300000.0
2007-07-24 16:27:00,0.67035,0.67035,0.67035,0.67035,159200000.0
2007-07-24 16:28:00,0.67035,0.67035,0.67025,0.6703,1872999988.0
2007-07-24 16:29:00,0.6703,0.6704,0.6703,0.6704,1311800005.0
2007-07-24 16:30:00,0.67035,0.6704,0.67035,0.6704,355300002.0
2007-07-24 16:31:00,0.6704,0.6704,0.67035,0.6704,189100001.0
2007-07-24 16:32:00,0.6704,0.6704,0.67035,0.67035,77000000.0
2007-07-24 16:33:00,0.67035,0.6704,0.67035,0.67035,296899999.0
2007-07-24 16:34:00,0.67035,0.67035,0.6703,0.6703,362800000.0
2007-07-24 16:35:00,0.67035,0.67035,0.6703,0.67035,522799997.0
2007-07-24 16:36:00,0.67035,0.6704,0.67025,0.6704,732999996.0
2007-07-24 16:37:00,0.6704,0.6704,0.6703,0.6703,543999999.0
2007-07-24 16:38:00,0.6703,0.6704,0.6703,0.67035,543999999.0
2007-07-24 16:39:00,0.67035,0.67035,0.6702,0.6702,703399999.0
2007-07-24 16:40:00,0.6701,0.6702,0.6701,0.6701,650700002.0
2007-07-24 16:41:00,0.6702,0.6702,0.6701,0.6701,650700002.0
2007-07-24 16:42:00,0.6702,0.6702,0.6701,0.6702,650700002.0
2007-07-24 16:44:00,0.6701,0.6702,0.6701,0.6702,650700002.0
2007-07-24 16:45:00,0.67025,0.67025,0.6702,0.67025,650700002.0
2007-07-24 16:46:00,0.67025,0.6703,0.67025,0.67025,370399994.0
2007-07-24 16:47:00,0.6703,0.67035,0.6703,0.6703,1126599991.0
2007-07-24 16:48:00,0.6703,0.67035,0.6703,0.67035,2020299995.0
2007-07-24 16:49:00,0.6703,0.67045,0.6703,0.6704,1811699997.0
2007-07-24 16:50:00,0.6704,0.6705,0.6704,0.6705,816599994.0
2007-07-24 16:51:00,0.6705,0.6705,0.67045,0.67045,874999994.0
2007-07-24 16:52:00,0.67045,0.67045,0.6704,0.6704,953600002.0
2007-07-24 16:53:00,0.6704,0.6704,0.6703,0.6703,1334200023.0
2007-07-24 16:54:00,0.6704,0.6705,0.6704,0.67045,1334200023.0
2007-07-24 16:55:00,0.67045,0.6705,0.67045,0.6705,268000000.0
2007-07-24 16:56:00,0.6705,0.6705,0.6704,0.6705,510999998.0
2007-07-24 16:57:00,0.6705,0.6705,0.6704,0.67045,1554600001.0
2007-07-24 16:58:00,0.67045,0.6705,0.6704,0.6704,839200001.0
2007-07-24 16:59:00,0.6704,0.6705,0.6703,0.6705,1883999996.0
2007-07-24 17:00:00,0.6704,0.6705,0.6704,0.6704,1883999996.0
2007-07-24 17:01:00,0.67045,0.67055,0.6704,0.6705,1883999996.0
2007-07-24 17:02:00,0.6705,0.6705,0.67045,0.6705,115100000.0
2007-07-24 17:03:00,0.67045,0.6705,0.6704,0.6704,678499998.0
2007-07-24 17:04:00,0.6703,0.6704,0.6703,0.6703,1312900002.0
2007-07-24 17:05:00,0.6704,0.6705,0.67035,0.67045,1312900002.0
2007-07-24 17:06:00,0.67045,0.6705,0.67035,0.6704,1145399993.0
2007-07-24 17:07:00,0.6704,0.6704,0.67025,0.67025,817399995.0
2007-07-24 17:08:00,0.6703,0.6704,0.6703,0.6703,1481199981.0
2007-07-24 17:09:00,0.6703,0.67035,0.6703,0.6703,1276199996.0
2007-07-24 17:10:00,0.6703,0.67035,0.67025,0.67035,2082800012.0
2007-07-24 17:11:00,0.6704,0.6704,0.67035,0.67035,217600000.0
2007-07-24 17:12:00,0.6704,0.6704,0.6703,0.6703,853099997.0
2007-07-24 17:13:00,0.6703,0.6703,0.67025,0.6703,1415199994.0
2007-07-24 17:14:00,0.6703,0.6703,0.6703,0.6703,2122699981.0
2007-07-24 17:15:00,0.6703,0.6703,0.6702,0.6703,952900000.0
2007-07-24 17:16:00,0.6703,0.6704,0.6703,0.6703,952900000.0
2007-07-24 17:17:00,0.6703,0.6703,0.6703,0.6703,1474499988.0
2007-07-24 17:18:00,0.6703,0.6703,0.6702,0.6702,985999997.0
2007-07-24 17:19:00,0.6703,0.6704,0.67025,0.6703,985999997.0
2007-07-24 17:20:00,0.6703,0.6704,0.67025,0.6703,672299999.0
2007-07-24 17:21:00,0.6703,0.6704,0.6703,0.6703,1763900009.0
2007-07-24 17:22:00,0.6703,0.6704,0.6703,0.6704,924200009.0
2007-07-24 17:23:00,0.67035,0.6704,0.67035,0.6704,285700000.0
2007-07-24 17:24:00,0.6704,0.6704,0.6704,0.6704,1226899979.0
2007-07-24 17:25:00,0.6704,0.6704,0.67035,0.6704,1345699999.0
2007-07-24 17:26:00,0.6704,0.6705,0.6704,0.6705,418799996.0
2007-07-24 17:27:00,0.6703,0.6704,0.6703,0.6703,1873299998.0
2007-07-24 17:28:00,0.6704,0.6704,0.6704,0.6704,1873299998.0
2007-07-24 17:29:00,0.6704,0.6704,0.67035,0.6704,2007099990.0
2007-07-24 17:30:00,0.67035,0.6704,0.6703,0.6703,1329599999.0
2007-07-24 17:31:00,0.6703,0.6703,0.6703,0.6703,729499997.0
2007-07-24 17:32:00,0.6703,0.6703,0.67015,0.6702,1216399995.0
2007-07-24 17:33:00,0.6702,0.6703,0.67015,0.6703,1591100009.0
2007-07-24 17:34:00,0.6703,0.6703,0.67025,0.6703,506099998.0
2007-07-24 17:35:00,0.6703,0.67035,0.67025,0.6703,1409399994.0
2007-07-24 17:36:00,0.6703,0.6704,0.67025,0.67035,1988999985.0
2007-07-24 17:37:00,0.67035,0.6704,0.6703,0.6704,924800003.0
2007-07-24 17:38:00,0.67035,0.67045,0.67035,0.6704,1317400012.0
2007-07-24 17:39:00,0.6704,0.6704,0.6704,0.6704,159200000.0
2007-07-24 17:40:00,0.6704,0.6704,0.6703,0.67035,990599994.0
2007-07-24 17:41:00,0.6704,0.6704,0.67035,0.67035,358400000.0
2007-07-24 17:42:00,0.67035,0.6704,0.67035,0.67035,89400000.0
2007-07-24 17:43:00,0.67035,0.67035,0.67035,0.67035,73600000.0
2007-07-24 17:44:00,0.6704,0.6704,0.6704,0.6704,219200000.0
2007-07-24 17:45:00,0.6704,0.6704,0.6704,0.6704,72100000.0
2007-07-24 17:46:00,0.6704,0.6704,0.67035,0.6704,425000000.0
2007-07-24 17:47:00,0.6704,0.6704,0.67035,0.6704,762699998.0
2007-07-24 17:48:00,0.67035,0.6704,0.67035,0.6704,644400003.0
2007-07-24 17:49:00,0.6704,0.6704,0.67035,0.6704,553900005.0
2007-07-24 17:50:00,0.6704,0.6704,0.67025,0.6703,925199999.0
2007-07-24 17:51:00,0.6703,0.6703,0.67025,0.6703,937500012.0
2007-07-24 17:52:00,0.6703,0.67035,0.67025,0.67025,809500003.0
2007-07-24 17:53:00,0.6703,0.6703,0.6702,0.6702,762799999.0
2007-07-24 17:54:00,0.67025,0.6703,0.6702,0.6703,506700001.0
2007-07-24 17:55:00,0.6703,0.6703,0.67015,0.6702,909800002.0
2007-07-24 17:56:00,0.6702,0.67025,0.67015,0.67025,460899998.0
2007-07-24 17:57:00,0.67015,0.6703,0.67015,0.67025,1156400017.0
2007-07-24 17:58:00,0.6703,0.6703,0.67015,0.67015,766900015.0
2007-07-24 17:59:00,0.67015,0.6702,0.67015,0.6702,1173899994.0
2007-07-24 18:00:00,0.6702,0.67025,0.67015,0.6702,497800005.0
2007-07-24 18:01:00,0.6702,0.67025,0.6702,0.6702,548800007.0
2007-07-24 18:02:00,0.6702,0.6702,0.6702,0.6702,502799999.0
2007-07-24 18:03:00,0.6702,0.6702,0.6702,0.6702,2044599997.0
2007-07-24 18:04:00,0.6702,0.6702,0.6702,0.6702,529899999.0
2007-07-24 18:05:00,0.6702,0.6702,0.67015,0.67015,415099995.0
2007-07-24 18:06:00,0.67015,0.6702,0.6701,0.6701,789000000.0
2007-07-24 18:07:00,0.6699,0.67,0.6699,0.6699,286799997.0
2007-07-24 18:08:00,0.67005,0.6701,0.67,0.67005,286799997.0
2007-07-24 18:09:00,0.67005,0.6701,0.67,0.67005,987500010.0
2007-07-24 18:10:00,0.6701,0.6701,0.67005,0.6701,55000000.0
2007-07-24 18:11:00,0.6701,0.67015,0.6701,0.6701,1131099999.0
2007-07-24 18:12:00,0.6701,0.6701,0.67005,0.67005,937100010.0
2007-07-24 18:13:00,0.67005,0.6701,0.67005,0.6701,608799989.0
2007-07-24 18:14:00,0.6701,0.6701,0.6701,0.6701,1255100006.0
2007-07-24 18:16:00,0.67005,0.6701,0.67005,0.67005,384800000.0
2007-07-24 18:17:00,0.6699,0.67,0.6699,0.67,2042699988.0
2007-07-24 18:18:00,0.6699,0.67,0.6699,0.6699,2042699988.0
2007-07-24 18:20:00,0.67,0.67,0.6699,0.6699,2042699988.0
2007-07-24 18:21:00,0.6698,0.6699,0.6698,0.6699,2113099981.0
2007-07-24 18:22:00,0.66985,0.6699,0.66985,0.6699,2113099981.0
2007-07-24 18:23:00,0.6699,0.6699,0.6699,0.6699,1576399983.0
2007-07-24 18:24:00,0.6699,0.6699,0.6699,0.6699,2114699980.0
2007-07-24 18:26:00,0.6699,0.6699,0.66985,0.6699,1510899985.0
2007-07-24 18:27:00,0.6697,0.6698,0.6697,0.6698,1555500003.0
2007-07-24 18:28:00,0.66985,0.6699,0.6698,0.6699,1555500003.0
2007-07-24 18:29:00,0.6699,0.6699,0.6698,0.6699,1787500025.0
2007-07-24 18:30:00,0.6698,0.6698,0.6698,0.6698,1787500025.0
2007-07-24 18:31:00,0.66985,0.6699,0.6698,0.6699,1787500025.0
2007-07-24 18:33:00,0.6697,0.6698,0.6697,0.6698,2035599964.0
2007-07-24 18:34:00,0.6697,0.6698,0.6697,0.6698,2035599964.0
2007-07-24 18:35:00,0.6697,0.6698,0.6697,0.6698,2035599964.0
2007-07-24 18:36:00,0.6699,0.6699,0.6699,0.6699,2035599964.0
2007-07-24 18:38:00,0.6699,0.6699,0.6699,0.6699,1293000031.0
2007-07-24 18:39:00,0.6699,0.66995,0.6699,0.66995,1200199988.0
2007-07-24 18:40:00,0.66995,0.67,0.66995,0.67,437799996.0
2007-07-24 18:41:00,0.67,0.67,0.6699,0.66995,375399997.0
2007-07-24 18:42:00,0.67005,0.67005,0.66995,0.67,651299998.0
2007-07-24 18:43:00,0.67,0.67,0.66995,0.67,734500003.0
2007-07-24 18:44:00,0.67,0.67,0.67,0.67,1066600012.0
2007-07-24 18:45:00,0.67005,0.6701,0.67005,0.6701,1066600012.0
2007-07-24 18:46:00,0.6701,0.6701,0.67005,0.6701,814200010.0
2007-07-24 18:47:00,0.6699,0.67,0.6699,0.6699,1852999993.0
2007-07-24 18:48:00,0.66995,0.6701,0.66995,0.6701,1852999993.0
2007-07-24 18:49:00,0.67005,0.67005,0.66995,0.67005,1746100005.0
2007-07-24 18:51:00,0.67005,0.6701,0.67,0.67005,342700008.0
2007-07-24 18:52:00,0.67005,0.6701,0.67,0.67,655900008.0
2007-07-24 18:53:00,0.67,0.6701,0.66995,0.67,1126899986.0
2007-07-24 18:54:00,0.67,0.67005,0.66995,0.67,299399994.0
2007-07-24 18:55:00,0.67,0.6701,0.66995,0.67,1284799999.0
2007-07-24 18:56:00,0.67,0.67005,0.66995,0.67,752900008.0
2007-07-24 18:57:00,0.67,0.67,0.66995,0.67,376300004.0
2007-07-24 18:58:00,0.66995,0.67,0.66995,0.66995,286700000.0
2007-07-24 19:01:00,0.67005,0.67005,0.66995,0.67,1597900011.0
2007-07-24 19:02:00,0.67,0.67,0.66985,0.6699,926700003.0
2007-07-24 19:03:00,0.6699,0.6699,0.66985,0.66985,933099982.0
2007-07-24 19:04:00,0.66985,0.6699,0.66985,0.6699,1278099991.0
2007-07-24 19:05:00,0.66985,0.6699,0.66985,0.6699,1295800002.0
2007-07-24 19:06:00,0.6699,0.66995,0.6699,0.6699,1630900005.0
2007-07-24 19:07:00,0.6699,0.6699,0.6698,0.6699,1810299987.0
2007-07-24 19:08:00,0.67,0.67,0.6699,0.6699,1810299987.0
2007-07-24 19:09:00,0.67,0.67,0.6699,0.66995,1810299987.0
2007-07-24 19:10:00,0.66995,0.67,0.66995,0.67,527099983.0
2007-07-24 19:11:00,0.67,0.67,0.6699,0.66995,1994000005.0
2007-07-24 19:12:00,0.66995,0.67,0.6699,0.66995,2058999982.0
2007-07-24 19:13:00,0.66995,0.67,0.6699,0.67,1253099990.0
2007-07-24 19:14:00,0.67,0.67005,0.67,0.67005,97899997.0
2007-07-24 19:15:00,0.67005,0.67005,0.67005,0.67005,4800000.0
2007-07-24 19:16:00,0.67005,0.67005,0.66995,0.66995,704699995.0
2007-07-24 19:17:00,0.6698,0.6699,0.6698,0.6698,1100800010.0
2007-07-24 19:18:00,0.66995,0.66995,0.6699,0.66995,1100800010.0
2007-07-24 19:19:00,0.66995,0.67,0.66995,0.67,305899996.0
2007-07-24 19:20:00,0.67,0.67,0.66995,0.67,50400000.0
2007-07-24 19:21:00,0.67,0.67,0.66995,0.67,60000000.0
2007-07-24 19:22:00,0.66987,0.66995,0.66985,0.66987,795800001.0
2007-07-24 19:23:00,0.66995,0.66995,0.6699,0.66995,140700002.0
2007-07-24 19:24:00,0.67,0.67,0.66995,0.67,853699997.0
2007-07-24 19:25:00,0.67,0.67,0.67,0.67,274900000.0
2007-07-24 19:26:00,0.67,0.67005,0.67,0.67005,881800011.0
2007-07-24 19:27:00,0.67005,0.6701,0.67005,0.67005,1190300004.0
2007-07-24 19:28:00,0.6701,0.6701,0.67005,0.67005,333199987.0
2007-07-24 19:29:00,0.67005,0.6701,0.67005,0.6701,275999988.0
2007-07-24 19:30:00,0.6701,0.6701,0.67005,0.67005,738500005.0
2007-07-24 19:31:00,0.67005,0.67015,0.67005,0.67015,120599996.0
2007-07-24 19:32:00,0.66996,0.67004,0.66986,0.67003,431999996.0
2007-07-24 19:33:00,0.67015,0.67015,0.6701,0.6701,46800000.0
2007-07-24 19:34:00,0.6701,0.6701,0.6701,0.6701,135300000.0
2007-07-24 19:35:00,0.6701,0.6701,0.6701,0.6701,192800000.0
2007-07-24 19:36:00,0.6701,0.6701,0.67,0.67005,879699998.0
2007-07-24 19:37:00,0.67005,0.6701,0.67,0.6701,1151099990.0
2007-07-24 19:38:00,0.67005,0.6701,0.67005,0.6701,557299988.0
2007-07-24 19:39:00,0.6701,0.6701,0.66995,0.66995,1848700009.0
2007-07-24 19:40:00,0.66995,0.66995,0.6699,0.6699,301299996.0
2007-07-24 19:41:00,0.66995,0.67,0.66995,0.67,56700000.0
2007-07-24 19:42:00,0.67005,0.67005,0.66995,0.66995,46200000.0
2007-07-24 19:43:00,0.66995,0.66995,0.66995,0.66995,39200000.0
2007-07-24 19:44:00,0.66995,0.67,0.66995,0.67,462600010.0
2007-07-24 19:45:00,0.67,0.67,0.66995,0.67,283199999.0
2007-07-24 19:46:00,0.66995,0.67,0.66995,0.67,487800010.0
2007-07-24 19:47:00,0.67,0.67,0.66995,0.67,492900010.0
2007-07-24 19:48:00,0.67,0.67,0.66995,0.67,565599991.0
2007-07-24 19:49:00,0.67,0.67,0.66995,0.67,250999992.0
2007-07-24 19:50:00,0.67,0.67,0.66995,0.67,452799992.0
2007-07-24 19:51:00,0.67,0.67,0.6699,0.6699,1131699985.0
2007-07-24 19:52:00,0.6699,0.6699,0.6699,0.6699,1386799979.0
2007-07-24 19:53:00,0.6699,0.6699,0.6699,0.6699,489600004.0
2007-07-24 19:54:00,0.6699,0.66995,0.66985,0.6699,1413399988.0
2007-07-24 19:55:00,0.6699,0.67,0.6699,0.67,541700005.0
2007-07-24 19:56:00,0.67,0.67,0.66995,0.66995,178100000.0
2007-07-24 19:57:00,0.66995,0.67,0.66995,0.67,979299986.0
2007-07-24 19:58:00,0.67,0.67,0.6699,0.67,378500002.0
2007-07-24 19:59:00,0.6701,0.6701,0.67005,0.67005,378500002.0
2007-07-24 20:00:00,0.67005,0.6701,0.67,0.6701,424799994.0
2007-07-24 20:01:00,0.6701,0.6701,0.67005,0.67005,52000000.0
2007-07-24 20:02:00,0.6701,0.6701,0.67005,0.67005,232700000.0
2007-07-24 20:03:00,0.67,0.67005,0.66995,0.66995,1916199988.0
2007-07-24 20:04:00,0.66995,0.67,0.6699,0.67,620499996.0
2007-07-24 20:06:00,0.66995,0.67,0.6699,0.67,527600000.0
2007-07-24 20:07:00,0.67005,0.67005,0.67,0.67,1239200008.0
2007-07-24 20:08:00,0.67,0.67,0.6699,0.6699,1384100013.0
2007-07-24 20:09:00,0.6699,0.66995,0.6699,0.66995,140899998.0
2007-07-24 20:10:00,0.66995,0.67,0.66995,0.67,1044400009.0
2007-07-24 20:11:00,0.67,0.67,0.66995,0.66995,866899997.0
2007-07-24 20:12:00,0.66995,0.67,0.6699,0.67,729899999.0
2007-07-24 20:13:00,0.67,0.67,0.6699,0.6699,560499998.0
2007-07-24 20:14:00,0.66995,0.67,0.66995,0.66995,500099998.0
2007-07-24 20:15:00,0.66995,0.67,0.66985,0.66995,1451099983.0
2007-07-24 20:16:00,0.66995,0.66995,0.66995,0.66995,66900000.0
2007-07-24 20:17:00,0.66995,0.66995,0.6699,0.6699,570100002.0
2007-07-24 20:18:00,0.6699,0.67,0.6699,0.66995,914600005.0
2007-07-24 20:19:00,0.66995,0.67,0.66995,0.66995,1020899998.0
2007-07-24 20:20:00,0.67,0.67,0.67,0.67,1042100014.0
2007-07-24 20:21:00,0.67,0.67,0.66995,0.67,982200003.0
2007-07-24 20:22:00,0.67,0.6701,0.67,0.6701,728600017.0
2007-07-24 20:23:00,0.6701,0.6701,0.67005,0.6701,172800000.0
2007-07-24 20:24:00,0.6701,0.6701,0.67005,0.6701,380800000.0
2007-07-24 20:25:00,0.6701,0.6701,0.67005,0.6701,149300000.0
2007-07-24 20:26:00,0.67005,0.6701,0.67,0.67005,443799995.0
2007-07-24 20:27:00,0.67005,0.6701,0.67,0.6701,638900003.0
2007-07-24 20:28:00,0.6701,0.6701,0.67005,0.67005,203499999.0
2007-07-24 20:29:00,0.6701,0.6701,0.67,0.6701,344199999.0
2007-07-24 20:30:00,0.6701,0.6701,0.67005,0.67005,88000000.0
2007-07-24 20:31:00,0.67005,0.6701,0.67005,0.67005,97600000.0
2007-07-24 20:32:00,0.67005,0.6701,0.67005,0.67005,102400000.0
2007-07-24 20:33:00,0.67005,0.6701,0.67,0.67,149400002.0
2007-07-24 20:34:00,0.67,0.6701,0.67,0.67005,133299998.0
2007-07-24 20:35:00,0.6701,0.6701,0.67005,0.6701,29600000.0
2007-07-24 20:36:00,0.6701,0.6701,0.67,0.67,1211399990.0
2007-07-24 20:37:00,0.67,0.67,0.67,0.67,31200000.0
2007-07-24 20:38:00,0.67,0.67,0.66995,0.67,87200000.0
2007-07-24 20:39:00,0.67,0.67,0.6699,0.6699,478100000.0
2007-07-24 20:40:00,0.6699,0.6699,0.6698,0.6698,367799999.0
2007-07-24 20:41:00,0.6698,0.66995,0.6698,0.66985,1227799997.0
2007-07-24 20:42:00,0.66985,0.6699,0.66985,0.66985,517599996.0
2007-07-24 20:43:00,0.6699,0.6699,0.66975,0.66975,266299999.0
2007-07-24 20:44:00,0.66975,0.6698,0.6697,0.66975,353999998.0
2007-07-24 20:45:00,0.6698,0.6699,0.66975,0.66985,1074800008.0
2007-07-24 20:46:00,0.66985,0.6699,0.66985,0.6699,236700005.0
2007-07-24 20:47:00,0.66985,0.6699,0.66985,0.6699,182900001.0
2007-07-24 20:48:00,0.66985,0.6699,0.6698,0.6699,808999999.0
2007-07-24 20:49:00,0.6699,0.6699,0.6699,0.6699,98400000.0
2007-07-24 20:50:00,0.6699,0.67,0.66985,0.67,1552799993.0
2007-07-24 20:51:00,0.66978,0.66984,0.66966,0.66984,656900012.0
2007-07-24 20:52:00,0.67,0.67005,0.67,0.67,1678800004.0
2007-07-24 20:53:00,0.67,0.67005,0.66995,0.67005,1625799988.0
2007-07-24 20:54:00,0.67005,0.6701,0.67005,0.67005,68000000.0
2007-07-24 20:55:00,0.67005,0.67005,0.66995,0.67005,575699998.0
2007-07-24 20:56:00,0.67,0.67005,0.67,0.67,291700000.0
2007-07-24 20:57:00,0.67,0.67,0.66995,0.66995,412199996.0
2007-07-24 20:58:00,0.66995,0.67,0.6699,0.67,490299998.0
2007-07-24 20:59:00,0.67,0.67,0.66995,0.67,524800000.0
2007-07-24 21:00:00,0.67,0.67,0.6699,0.6699,1452400008.0
2007-07-24 21:01:00,0.6699,0.6699,0.66985,0.6699,580299996.0
2007-07-24 21:02:00,0.6699,0.67,0.6699,0.67,754200004.0
2007-07-24 21:03:00,0.67005,0.67005,0.67,0.67,237000000.0
2007-07-24 21:04:00,0.67,0.67,0.67,0.67,224000000.0
2007-07-24 21:05:00,0.67,0.67,0.66995,0.66995,87200000.0
2007-07-24 21:06:00,0.66995,0.67,0.66995,0.66995,217200000.0
2007-07-24 21:07:00,0.67,0.67,0.67,0.67,145500000.0
2007-07-24 21:08:00,0.67,0.67,0.67,0.67,448900002.0
2007-07-24 21:09:00,0.67,0.67,0.66995,0.67,320200000.0
2007-07-24 21:10:00,0.66995,0.67,0.66995,0.67,291900002.0
2007-07-24 21:11:00,0.67,0.67,0.67,0.67,379200000.0
2007-07-24 21:12:00,0.67,0.67,0.67,0.67,583399996.0
2007-07-24 21:13:00,0.67,0.67,0.66995,0.67,901899998.0
2007-07-24 21:14:00,0.67,0.6702,0.67,0.6702,775199991.0
2007-07-24 21:15:00,0.6703,0.6704,0.6702,0.6702,775199991.0
2007-07-24 21:16:00,0.6703,0.6703,0.67025,0.6703,775199991.0
2007-07-24 21:17:00,0.6703,0.6703,0.6702,0.67025,980400000.0
2007-07-24 21:18:00,0.67025,0.6703,0.67015,0.6702,1739699980.0
2007-07-24 21:19:00,0.6702,0.67025,0.67015,0.6702,569599999.0
2007-07-24 21:20:00,0.6702,0.6703,0.6702,0.6703,274599996.0
2007-07-24 21:21:00,0.67025,0.6703,0.67025,0.6703,72000000.0
2007-07-24 21:22:00,0.6703,0.6703,0.67025,0.6703,236800000.0
2007-07-24 21:23:00,0.6703,0.6703,0.67025,0.6703,1466999994.0
2007-07-24 21:24:00,0.6703,0.67035,0.67025,0.6703,1200700001.0
2007-07-24 21:25:00,0.6703,0.6703,0.67025,0.6703,1428499992.0
2007-07-24 21:26:00,0.67025,0.67035,0.67025,0.6703,1493800001.0
2007-07-24 21:27:00,0.6703,0.6703,0.6702,0.6702,1269400002.0
2007-07-24 21:28:00,0.6702,0.6703,0.6702,0.6703,645799995.0
2007-07-24 21:29:00,0.6703,0.6703,0.6702,0.6703,701900001.0
2007-07-24 21:30:00,0.6703,0.6703,0.6703,0.6703,41600000.0
2007-07-24 21:31:00,0.6703,0.6703,0.67015,0.67025,1067799991.0
2007-07-24 21:32:00,0.67025,0.67035,0.6702,0.67025,814199998.0
2007-07-24 21:33:00,0.67025,0.6703,0.67025,0.67025,1969999966.0
2007-07-24 21:34:00,0.6703,0.6705,0.6703,0.6704,1112999989.0
2007-07-24 21:35:00,0.6705,0.6705,0.6703,0.6705,1112999989.0
2007-07-24 21:36:00,0.6704,0.6705,0.6704,0.6704,1112999989.0
2007-07-24 21:37:00,0.67045,0.6705,0.6704,0.67045,1112999989.0
2007-07-24 21:38:00,0.67045,0.6705,0.67035,0.67045,1025899997.0
2007-07-24 21:39:00,0.67045,0.6705,0.6704,0.67045,1668799992.0
2007-07-24 21:40:00,0.6705,0.6705,0.6703,0.6703,1551999976.0
2007-07-24 21:41:00,0.6702,0.6704,0.6702,0.6703,1551999976.0
2007-07-24 21:42:00,0.6704,0.6705,0.6704,0.6705,1551999976.0
2007-07-24 21:43:00,0.6705,0.6705,0.67035,0.6704,1170599984.0
2007-07-24 21:44:00,0.6704,0.6705,0.6704,0.6704,1315599996.0
2007-07-24 21:45:00,0.6704,0.6704,0.6703,0.6703,1710099967.0
2007-07-24 21:46:00,0.6704,0.6704,0.6704,0.6704,1710099967.0
2007-07-24 21:47:00,0.6705,0.6707,0.6704,0.6706,1710099967.0
2007-07-24 21:48:00,0.6705,0.6706,0.6705,0.6705,1710099967.0
2007-07-24 21:49:00,0.6706,0.6706,0.67045,0.6705,1710099967.0
2007-07-24 21:50:00,0.6705,0.6705,0.6704,0.6704,1190400007.0
2007-07-24 21:51:00,0.6705,0.6706,0.67045,0.6705,1190400007.0
2007-07-24 21:52:00,0.6705,0.6705,0.67045,0.6705,487099996.0
2007-07-24 21:53:00,0.6705,0.6705,0.67045,0.67045,807099983.0
2007-07-24 21:54:00,0.6705,0.67065,0.67045,0.67055,2107600000.0
2007-07-24 21:55:00,0.67055,0.6706,0.67055,0.6706,1511100006.0
2007-07-24 21:56:00,0.6706,0.6706,0.67055,0.6706,668099999.0
2007-07-24 21:57:00,0.6706,0.6706,0.6705,0.67055,1488099994.0
2007-07-24 21:58:00,0.67055,0.6706,0.67045,0.6706,1051099999.0
2007-07-24 21:59:00,0.6706,0.6706,0.67045,0.67045,915699981.0
2007-07-24 22:00:00,0.67045,0.6706,0.67045,0.67045,1037600006.0
2007-07-24 22:01:00,0.67045,0.6706,0.6704,0.6704,1303199992.0
2007-07-24 22:02:00,0.6704,0.6705,0.6703,0.6703,1032599990.0
2007-07-24 22:03:00,0.6703,0.6703,0.67025,0.6703,840399997.0
2007-07-24 22:04:00,0.6703,0.6703,0.6702,0.6702,312500003.0
2007-07-24 22:05:00,0.6702,0.6702,0.67005,0.6701,672600001.0
2007-07-24 22:06:00,0.6701,0.6701,0.67,0.6701,1082099996.0
2007-07-24 22:07:00,0.6701,0.6701,0.67,0.67,649000004.0
2007-07-24 22:08:00,0.6699,0.6701,0.6699,0.6701,1564399992.0
2007-07-24 22:09:00,0.6701,0.6701,0.6701,0.6701,1564399992.0
2007-07-24 22:10:00,0.6701,0.6701,0.6701,0.6701,400200001.0
2007-07-24 22:11:00,0.6701,0.6701,0.67005,0.67005,380200008.0
2007-07-24 22:12:00,0.6701,0.6702,0.6701,0.67015,70100001.0
2007-07-24 22:13:00,0.67015,0.6702,0.67005,0.6701,518100008.0
2007-07-24 22:14:00,0.6701,0.6701,0.6701,0.6701,45800000.0
2007-07-24 22:15:00,0.6701,0.6702,0.6701,0.6702,216599999.0
2007-07-24 22:16:00,0.6702,0.6702,0.67015,0.67015,80500000.0
2007-07-24 22:17:00,0.67015,0.6702,0.67015,0.6702,27100000.0
2007-07-24 22:18:00,0.6702,0.67025,0.6702,0.6702,422199996.0
2007-07-24 22:19:00,0.6702,0.6702,0.6702,0.6702,36500000.0
2007-07-24 22:20:00,0.6702,0.6702,0.67015,0.67015,68000000.0
2007-07-24 22:21:00,0.67015,0.6702,0.67005,0.6701,1226899998.0
2007-07-24 22:22:00,0.6701,0.6701,0.67005,0.67005,187799998.0
2007-07-24 22:23:00,0.6701,0.6701,0.67005,0.6701,1150599990.0
2007-07-24 22:24:00,0.6701,0.6701,0.6701,0.6701,635299994.0
2007-07-24 22:25:00,0.6701,0.6701,0.67,0.6701,673699996.0
2007-07-24 22:26:00,0.6701,0.6701,0.67,0.67,675600010.0
2007-07-24 22:27:00,0.67,0.6701,0.67,0.6701,1078600006.0
2007-07-24 22:28:00,0.6701,0.6701,0.6701,0.6701,891400005.0
2007-07-24 22:29:00,0.67005,0.67005,0.67005,0.67005,64799999.0
2007-07-24 22:30:00,0.6701,0.6701,0.6701,0.6701,230400000.0
2007-07-24 22:31:00,0.6701,0.6702,0.6701,0.67015,199700000.0
2007-07-24 22:32:00,0.6702,0.6702,0.6702,0.6702,208800001.0
2007-07-24 22:33:00,0.67015,0.67015,0.6701,0.6701,810900000.0
2007-07-24 22:34:00,0.6701,0.6701,0.67005,0.67005,286000000.0
2007-07-24 22:35:00,0.6701,0.6701,0.6701,0.6701,891000010.0
2007-07-24 22:36:00,0.6701,0.6701,0.6701,0.6701,433599999.0
2007-07-24 22:37:00,0.6701,0.6701,0.6701,0.6701,383700002.0
2007-07-24 22:38:00,0.6701,0.6702,0.67005,0.6701,1521899990.0
2007-07-24 22:39:00,0.6701,0.6701,0.67005,0.67005,501600003.0
2007-07-24 22:40:00,0.6701,0.6701,0.6701,0.6701,105600000.0
2007-07-24 22:41:00,0.6701,0.67015,0.6701,0.67015,204700001.0
2007-07-24 22:42:00,0.67015,0.6702,0.6701,0.6701,124199999.0
2007-07-24 22:43:00,0.6701,0.6701,0.6701,0.6701,249600003.0
2007-07-24 22:44:00,0.6701,0.6701,0.6701,0.6701,240000000.0
2007-07-24 22:45:00,0.6701,0.6701,0.6701,0.6701,624400012.0
2007-07-24 22:46:00,0.6701,0.6701,0.67005,0.67005,992699999.0
2007-07-24 22:47:00,0.6701,0.6701,0.67005,0.6701,354600001.0
2007-07-24 22:48:00,0.6701,0.6702,0.6701,0.6702,211200000.0
2007-07-24 22:49:00,0.6702,0.6702,0.67015,0.67015,422399998.0
2007-07-24 22:50:00,0.67015,0.6702,0.67015,0.6702,285499999.0
2007-07-24 22:51:00,0.6702,0.6702,0.6701,0.6701,136000000.0
2007-07-24 22:52:00,0.6701,0.6701,0.6701,0.6701,744799998.0
2007-07-24 22:53:00,0.6701,0.6702,0.6701,0.6702,467999999.0
2007-07-24 22:54:00,0.6702,0.6702,0.6701,0.6701,768000000.0
2007-07-24 22:55:00,0.6701,0.6701,0.67005,0.6701,250400003.0
2007-07-24 22:56:00,0.6701,0.6701,0.6699,0.67,1455199990.0
2007-07-24 22:57:00,0.67,0.67,0.67,0.67,112800000.0
2007-07-24 22:58:00,0.67,0.67,0.66995,0.67,291999994.0
2007-07-24 22:59:00,0.67,0.6701,0.67,0.6701,386399999.0
2007-07-24 23:00:00,0.6701,0.6701,0.6699,0.67,144200000.0
2007-07-24 23:01:00,0.67,0.6701,0.67,0.6701,103099999.0
2007-07-24 23:02:00,0.6701,0.6701,0.67,0.67,59500000.0
2007-07-24 23:03:00,0.6701,0.6701,0.6701,0.6701,93099999.0
2007-07-24 23:04:00,0.6701,0.6701,0.6701,0.6701,83500000.0
2007-07-24 23:05:00,0.6701,0.6701,0.6701,0.6701,103500000.0
2007-07-24 23:06:00,0.6701,0.6701,0.6701,0.6701,71800000.0
2007-07-24 23:07:00,0.6701,0.6702,0.6701,0.6701,277500000.0
2007-07-24 23:08:00,0.6701,0.6701,0.67,0.6701,581100000.0
2007-07-24 23:09:00,0.6701,0.6701,0.6701,0.6701,35000000.0
2007-07-24 23:10:00,0.6701,0.6701,0.67,0.67005,122999998.0
2007-07-24 23:11:00,0.6701,0.6703,0.6701,0.67025,306500000.0
2007-07-24 23:12:00,0.67025,0.6703,0.6701,0.6703,55000000.0
2007-07-24 23:13:00,0.6703,0.6703,0.6703,0.6703,72800000.0
2007-07-24 23:14:00,0.6703,0.6703,0.6701,0.67025,250199998.0
2007-07-24 23:15:00,0.6703,0.6703,0.6703,0.6703,54000000.0
2007-07-24 23:16:00,0.67025,0.6703,0.6702,0.6702,32000000.0
2007-07-24 23:17:00,0.6702,0.6704,0.6702,0.6704,443000000.0
2007-07-24 23:18:00,0.6704,0.6704,0.67035,0.6704,68800000.0
2007-07-24 23:19:00,0.6704,0.6704,0.67035,0.6704,473199997.0
2007-07-24 23:20:00,0.6704,0.6704,0.67025,0.6704,568699998.0
2007-07-24 23:21:00,0.6704,0.6705,0.6703,0.6704,251599999.0
2007-07-24 23:22:00,0.6704,0.6704,0.6704,0.6704,166400000.0
2007-07-24 23:23:00,0.6704,0.6704,0.6704,0.6704,55200000.0
2007-07-24 23:24:00,0.6704,0.6704,0.6703,0.6704,213500004.0
2007-07-24 23:25:00,0.6704,0.6704,0.6704,0.6704,16800000.0
2007-07-24 23:26:00,0.6704,0.6704,0.6704,0.6704,176800003.0
2007-07-24 23:27:00,0.6704,0.6705,0.6704,0.67045,132000000.0
2007-07-24 23:28:00,0.6705,0.6705,0.6704,0.6705,177300000.0
2007-07-24 23:29:00,0.6705,0.6705,0.67045,0.6705,119200000.0
2007-07-24 23:30:00,0.6705,0.67065,0.6704,0.6705,451199999.0
2007-07-24 23:31:00,0.6705,0.6707,0.67045,0.67065,365199998.0
2007-07-24 23:32:00,0.6707,0.6707,0.6706,0.6706,131700000.0
2007-07-24 23:33:00,0.6706,0.6707,0.6706,0.67065,106200000.0
2007-07-24 23:34:00,0.6707,0.6707,0.67065,0.6707,87200000.0
2007-07-24 23:35:00,0.6707,0.6707,0.6706,0.6706,224600001.0
2007-07-24 23:36:00,0.6706,0.6706,0.6706,0.6706,118099997.0
2007-07-24 23:37:00,0.6706,0.67065,0.6706,0.67065,61499999.0
2007-07-24 23:38:00,0.67065,0.67065,0.67055,0.6706,167899997.0
2007-07-24 23:39:00,0.6706,0.6706,0.6706,0.6706,2400000.0
2007-07-24 23:40:00,0.67055,0.6706,0.67055,0.6706,42400000.0
2007-07-24 23:41:00,0.6706,0.6706,0.6706,0.6706,119200000.0
2007-07-24 23:42:00,0.6706,0.6706,0.6706,0.6706,52000000.0
2007-07-24 23:43:00,0.6706,0.67065,0.6706,0.6706,78400000.0
2007-07-24 23:44:00,0.67065,0.67065,0.67055,0.6706,92000000.0
2007-07-24 23:45:00,0.6706,0.6706,0.6706,0.6706,32000000.0
2007-07-24 23:46:00,0.6706,0.6706,0.6706,0.6706,20800000.0
2007-07-24 23:47:00,0.6706,0.6706,0.6706,0.6706,47200000.0
2007-07-24 23:48:00,0.67029,0.67056,0.67029,0.67033,355299998.0
2007-07-24 23:49:00,0.6706,0.6706,0.6705,0.6706,54700001.0
2007-07-24 23:50:00,0.6706,0.6706,0.6705,0.6705,60600000.0
2007-07-24 23:51:00,0.6704,0.6704,0.6701,0.6701,36200001.0
2007-07-24 23:52:00,0.6705,0.6705,0.6705,0.6705,65299999.0
2007-07-24 23:53:00,0.6705,0.6705,0.6705,0.6705,154399999.0
2007-07-24 23:54:00,0.6705,0.6706,0.6705,0.6705,63800000.0
2007-07-24 23:55:00,0.6706,0.6706,0.6705,0.6705,87000000.0
2007-07-24 23:56:00,0.6705,0.6706,0.6705,0.67055,160600000.0
2007-07-24 23:57:00,0.6706,0.6706,0.6705,0.6706,169900000.0
2007-07-24 23:58:00,0.6706,0.6706,0.6705,0.6705,58200000.0
2007-07-24 23:59:00,0.6705,0.6706,0.6705,0.6705,186700000.0
2007-07-25 00:00:00,0.6705,0.6706,0.6705,0.6706,410000000.0
2007-07-25 00:01:00,0.6706,0.67065,0.6706,0.6706,155200000.0
2007-07-25 00:02:00,0.6706,0.67065,0.6706,0.6706,113600000.0
2007-07-25 00:03:00,0.6706,0.67065,0.6706,0.6706,143200001.0
2007-07-25 00:04:00,0.6706,0.67065,0.6706,0.67065,106399997.0
2007-07-25 00:05:00,0.67065,0.67065,0.6706,0.67065,212800001.0
2007-07-25 00:06:00,0.67065,0.67065,0.6706,0.6706,53600001.0
2007-07-25 00:07:00,0.67053,0.67053,0.67043,0.67043,349100000.0
2007-07-25 00:08:00,0.6706,0.6706,0.6706,0.6706,25600000.0
2007-07-25 00:09:00,0.6704,0.6705,0.6704,0.67045,125300001.0
2007-07-25 00:10:00,0.6706,0.6706,0.67055,0.67055,28800000.0
2007-07-25 00:11:00,0.6706,0.6706,0.6706,0.6706,168800001.0
2007-07-25 00:12:00,0.6706,0.6707,0.6706,0.6706,445999998.0
2007-07-25 00:13:00,0.67065,0.67065,0.67055,0.67055,160000001.0
2007-07-25 00:14:00,0.6706,0.6706,0.6706,0.6706,98399998.0
2007-07-25 00:15:00,0.6706,0.6706,0.6706,0.6706,49600001.0
2007-07-25 00:16:00,0.6706,0.6706,0.6706,0.6706,123199999.0
2007-07-25 00:17:00,0.6706,0.6706,0.6706,0.6706,197600000.0
2007-07-25 00:18:00,0.6706,0.6706,0.6706,0.6706,277599997.0
2007-07-25 00:19:00,0.6706,0.6706,0.6706,0.6706,127200000.0
2007-07-25 00:20:00,0.67047,0.67055,0.67035,0.6705,1147199982.0
2007-07-25 00:21:00,0.67033,0.67042,0.67032,0.67042,1224499994.0
2007-07-25 00:22:00,0.6706,0.6706,0.6706,0.6706,9600000.0
2007-07-25 00:23:00,0.6706,0.6706,0.6706,0.6706,16000000.0
2007-07-25 00:24:00,0.67044,0.67061,0.67044,0.67061,587200003.0
2007-07-25 00:25:00,0.6704,0.67045,0.6704,0.67045,1878000010.0
2007-07-25 00:26:00,0.67055,0.6706,0.67055,0.6706,130400000.0
2007-07-25 00:27:00,0.6706,0.6706,0.6706,0.6706,281599999.0
2007-07-25 00:28:00,0.6706,0.6707,0.67055,0.67055,450200000.0
2007-07-25 00:29:00,0.6706,0.67065,0.67055,0.6706,605100000.0
2007-07-25 00:30:00,0.6706,0.67065,0.67055,0.67065,124700000.0
2007-07-25 00:31:00,0.6706,0.67065,0.6706,0.67065,37600000.0
2007-07-25 00:32:00,0.6707,0.6707,0.67065,0.67065,39200000.0
2007-07-25 00:33:00,0.67065,0.67065,0.6706,0.6706,104800000.0
2007-07-25 00:34:00,0.67065,0.6707,0.6706,0.6706,417000001.0
2007-07-25 00:35:00,0.6706,0.6706,0.6706,0.6706,129600002.0
2007-07-25 00:36:00,0.67051,0.67065,0.67041,0.67065,374899999.0
2007-07-25 00:37:00,0.6707,0.6707,0.6707,0.6707,124800000.0
2007-07-25 00:38:00,0.67065,0.6707,0.67065,0.67065,106400000.0
2007-07-25 00:39:00,0.67057,0.67061,0.67046,0.67055,402999993.0
2007-07-25 00:40:00,0.6707,0.6707,0.6706,0.67065,178400000.0
2007-07-25 00:41:00,0.6707,0.6707,0.6706,0.6707,288400000.0
2007-07-25 00:42:00,0.6707,0.6707,0.6706,0.6706,609200010.0
2007-07-25 00:43:00,0.67055,0.6706,0.67055,0.6706,220600006.0
2007-07-25 00:44:00,0.6706,0.6706,0.6706,0.6706,124800003.0
2007-07-25 00:45:00,0.67056,0.67056,0.67047,0.67048,489000001.0
2007-07-25 00:46:00,0.67048,0.67061,0.67047,0.67054,908900000.0
2007-07-25 00:47:00,0.6706,0.6706,0.6706,0.6706,35200000.0
2007-07-25 00:48:00,0.6706,0.6706,0.6706,0.6706,9600000.0
2007-07-25 00:49:00,0.6706,0.6706,0.67055,0.67055,108500000.0
2007-07-25 00:50:00,0.6706,0.6706,0.6706,0.6706,108000000.0
2007-07-25 00:51:00,0.6706,0.6706,0.6705,0.67055,521099997.0
2007-07-25 00:52:00,0.6706,0.6706,0.6705,0.6705,186500000.0
2007-07-25 00:53:00,0.6705,0.6705,0.6704,0.6704,41600002.0
2007-07-25 00:54:00,0.6704,0.6704,0.6704,0.6704,247100013.0
2007-07-25 00:55:00,0.6704,0.6704,0.6704,0.6704,126799997.0
2007-07-25 00:56:00,0.6704,0.6704,0.6704,0.6704,138000000.0
2007-07-25 00:57:00,0.6704,0.6705,0.6704,0.6705,210799999.0
2007-07-25 00:58:00,0.6705,0.6705,0.6704,0.6704,316900000.0
2007-07-25 00:59:00,0.6704,0.6704,0.6704,0.6704,301700003.0
2007-07-25 01:00:00,0.6704,0.6705,0.6704,0.6705,56099999.0
2007-07-25 01:01:00,0.6704,0.67045,0.67035,0.6704,473999988.0
2007-07-25 01:02:00,0.67045,0.67045,0.6704,0.6704,864400007.0
2007-07-25 01:03:00,0.6704,0.6704,0.6704,0.6704,368900000.0
2007-07-25 01:04:00,0.6704,0.6704,0.6703,0.6704,166499999.0
2007-07-25 01:05:00,0.6704,0.6704,0.67025,0.6703,40600000.0
2007-07-25 01:06:00,0.6703,0.6703,0.6703,0.6703,23200000.0
2007-07-25 01:07:00,0.6703,0.6703,0.6703,0.6703,17600000.0
2007-07-25 01:08:00,0.67022,0.67022,0.67006,0.67018,613599998.0
2007-07-25 01:09:00,0.6703,0.6703,0.6703,0.6703,212800000.0
2007-07-25 01:10:00,0.6703,0.6703,0.67025,0.67025,109599998.0
2007-07-25 01:11:00,0.67025,0.6703,0.67025,0.67025,67999998.0
2007-07-25 01:12:00,0.6703,0.6703,0.67025,0.67025,21600000.0
2007-07-25 01:13:00,0.6703,0.6703,0.6703,0.6703,18400000.0
2007-07-25 01:14:00,0.67012,0.67032,0.67012,0.67026,1066499995.0
2007-07-25 01:15:00,0.67018,0.67024,0.67011,0.67015,405999998.0
2007-07-25 01:16:00,0.6703,0.6703,0.67025,0.67025,64000000.0
2007-07-25 01:17:00,0.6703,0.6703,0.67025,0.67025,359199999.0
2007-07-25 01:18:00,0.67025,0.6703,0.67025,0.6703,235200006.0
2007-07-25 01:19:00,0.6703,0.6704,0.67025,0.67025,352800000.0
2007-07-25 01:20:00,0.6703,0.6703,0.6703,0.6703,30400000.0
2007-07-25 01:21:00,0.6703,0.67035,0.67025,0.67035,185399994.0
2007-07-25 01:22:00,0.6704,0.6704,0.6704,0.6704,12800000.0
2007-07-25 01:23:00,0.6704,0.6704,0.6703,0.6703,51200000.0
2007-07-25 01:24:00,0.67025,0.6704,0.67025,0.6704,68799998.0
2007-07-25 01:25:00,0.6704,0.6704,0.6703,0.6704,51200000.0
2007-07-25 01:26:00,0.6704,0.6704,0.6703,0.6703,221899998.0
2007-07-25 01:27:00,0.67025,0.67035,0.67025,0.67035,131700001.0
2007-07-25 01:28:00,0.6704,0.6704,0.6704,0.6704,24800000.0
2007-07-25 01:29:00,0.6704,0.6704,0.6703,0.6703,168699999.0
2007-07-25 01:30:00,0.67035,0.67035,0.6703,0.6703,200000001.0
2007-07-25 01:31:00,0.6703,0.6703,0.6703,0.6703,192800009.0
2007-07-25 01:32:00,0.6703,0.67035,0.6703,0.6703,39800000.0
2007-07-25 01:33:00,0.6703,0.6703,0.6703,0.6703,143200006.0
2007-07-25 01:34:00,0.67035,0.6704,0.6703,0.6704,114400003.0
2007-07-25 01:35:00,0.6704,0.6704,0.6704,0.6704,83100000.0
2007-07-25 01:36:00,0.6704,0.6705,0.6704,0.6705,192800002.0
2007-07-25 01:37:00,0.6705,0.6705,0.67045,0.67045,93500000.0
2007-07-25 01:38:00,0.67045,0.6705,0.67045,0.6705,37600000.0
2007-07-25 01:39:00,0.6705,0.6705,0.6704,0.6704,101600003.0
2007-07-25 01:40:00,0.67045,0.67045,0.67045,0.67045,11900000.0
2007-07-25 01:41:00,0.67045,0.6705,0.6704,0.6705,244000004.0
2007-07-25 01:42:00,0.67045,0.6705,0.67045,0.6705,28000000.0
2007-07-25 01:43:00,0.6705,0.6705,0.6705,0.6705,50400000.0
2007-07-25 01:44:00,0.67025,0.67044,0.67024,0.67044,1299299986.0
2007-07-25 01:45:00,0.6705,0.6705,0.67045,0.6705,25600000.0
2007-07-25 01:46:00,0.6705,0.6705,0.67045,0.6705,111200000.0
2007-07-25 01:47:00,0.6705,0.6705,0.6705,0.6705,31200000.0
2007-07-25 01:48:00,0.6705,0.6705,0.6705,0.6705,55200000.0
2007-07-25 01:49:00,0.6705,0.6705,0.6705,0.6705,104800000.0
2007-07-25 01:50:00,0.67047,0.67057,0.67035,0.67057,200600004.0
2007-07-25 01:51:00,0.6705,0.6705,0.6705,0.6705,111200000.0
2007-07-25 01:52:00,0.6705,0.6706,0.6705,0.6705,428299994.0
2007-07-25 01:53:00,0.6705,0.6706,0.6705,0.6705,200500001.0
2007-07-25 01:54:00,0.6705,0.6706,0.67045,0.67045,391000000.0
2007-07-25 01:55:00,0.6705,0.67055,0.6705,0.6705,119100000.0
2007-07-25 01:56:00,0.6705,0.6706,0.6705,0.6705,402500002.0
2007-07-25 01:57:00,0.6705,0.6706,0.6705,0.6706,515300001.0
2007-07-25 01:58:00,0.6706,0.6706,0.67055,0.6706,90699999.0
2007-07-25 01:59:00,0.67055,0.67055,0.6705,0.6705,859400003.0
2007-07-25 02:00:00,0.6705,0.6705,0.6704,0.6705,1090199986.0
2007-07-25 02:01:00,0.6705,0.6705,0.6704,0.6704,267099998.0
2007-07-25 02:02:00,0.67045,0.6705,0.6704,0.6705,389600003.0
2007-07-25 02:03:00,0.67045,0.67045,0.6704,0.6704,35300000.0
2007-07-25 02:04:00,0.6704,0.6705,0.6704,0.67045,300399995.0
2007-07-25 02:05:00,0.67045,0.67045,0.6704,0.67045,87300000.0
2007-07-25 02:06:00,0.6704,0.67045,0.6704,0.67045,32800000.0
2007-07-25 02:07:00,0.6704,0.67045,0.6704,0.67045,184800000.0
2007-07-25 02:08:00,0.67045,0.67045,0.67035,0.67035,427000001.0
2007-07-25 02:09:00,0.67035,0.67035,0.67035,0.67035,45000000.0
2007-07-25 02:10:00,0.67035,0.6704,0.6703,0.6703,133100004.0
2007-07-25 02:11:00,0.67035,0.67035,0.6703,0.67035,56300000.0
2007-07-25 02:12:00,0.67035,0.6704,0.67035,0.67035,208399999.0
2007-07-25 02:13:00,0.6704,0.6704,0.6703,0.6704,675500000.0
2007-07-25 02:14:00,0.6704,0.6704,0.6704,0.6704,112400002.0
2007-07-25 02:15:00,0.6704,0.6704,0.67035,0.6704,318299995.0
2007-07-25 02:16:00,0.6704,0.6704,0.6704,0.6704,292999996.0
2007-07-25 02:17:00,0.6704,0.6704,0.67035,0.67035,137000000.0
2007-07-25 02:18:00,0.6704,0.6704,0.6704,0.6704,204299998.0
2007-07-25 02:19:00,0.6704,0.6704,0.67035,0.67035,624299998.0
2007-07-25 02:20:00,0.6704,0.67045,0.6704,0.67045,740499997.0
2007-07-25 02:21:00,0.6704,0.67045,0.6704,0.67045,184800000.0
2007-07-25 02:22:00,0.6704,0.6706,0.6704,0.6705,1646199996.0
2007-07-25 02:23:00,0.6705,0.6706,0.67045,0.6705,858200004.0
2007-07-25 02:24:00,0.6705,0.6707,0.67045,0.6706,1275800000.0
2007-07-25 02:25:00,0.6707,0.6708,0.6706,0.6707,810600008.0
2007-07-25 02:26:00,0.6708,0.671,0.6707,0.6707,810600008.0
2007-07-25 02:27:00,0.67085,0.6709,0.6708,0.6709,810600008.0
2007-07-25 02:28:00,0.6709,0.6709,0.67065,0.6707,1180800003.0
2007-07-25 02:29:00,0.6707,0.6707,0.6706,0.6706,1813699998.0
2007-07-25 02:30:00,0.6706,0.6707,0.67055,0.6707,564500000.0
2007-07-25 02:31:00,0.6707,0.6707,0.6707,0.6707,1779700030.0
2007-07-25 02:32:00,0.6707,0.6708,0.6706,0.6707,1746400005.0
2007-07-25 02:33:00,0.6707,0.6707,0.67065,0.6707,320000000.0
2007-07-25 02:34:00,0.6707,0.6707,0.6707,0.6707,128000000.0
2007-07-25 02:35:00,0.6707,0.6707,0.6706,0.67065,231800000.0
2007-07-25 02:36:00,0.6707,0.6707,0.67055,0.6707,696100000.0
2007-07-25 02:37:00,0.6707,0.67075,0.6707,0.6707,797800005.0
2007-07-25 02:38:00,0.6707,0.6707,0.67065,0.67065,897800006.0
2007-07-25 02:39:00,0.6707,0.6708,0.67065,0.6708,206300001.0
2007-07-25 02:40:00,0.67075,0.67075,0.67075,0.67075,1600000.0
2007-07-25 02:41:00,0.6708,0.6708,0.67075,0.67075,198400000.0
2007-07-25 02:42:00,0.67075,0.67075,0.6707,0.6707,335900004.0
2007-07-25 02:43:00,0.6707,0.6708,0.6707,0.6708,1348799996.0
2007-07-25 02:44:00,0.67075,0.6708,0.6707,0.67075,1422599997.0
2007-07-25 02:45:00,0.6708,0.6708,0.67075,0.6708,76900000.0
2007-07-25 02:46:00,0.67075,0.6709,0.6707,0.6708,1560800004.0
2007-07-25 02:47:00,0.6708,0.6709,0.6707,0.67085,1367899993.0
2007-07-25 02:48:00,0.671,0.6711,0.671,0.671,1800599996.0
2007-07-25 02:49:00,0.6711,0.6712,0.6709,0.6711,1800599996.0
2007-07-25 02:50:00,0.6711,0.6711,0.6709,0.671,1567499982.0
2007-07-25 02:51:00,0.671,0.6711,0.6709,0.671,2006899984.0
2007-07-25 02:52:00,0.671,0.6711,0.67095,0.671,1749800004.0
2007-07-25 02:53:00,0.67105,0.6712,0.67105,0.6711,1754500000.0
2007-07-25 02:54:00,0.6711,0.6711,0.6711,0.6711,1158599970.0
2007-07-25 02:55:00,0.6711,0.6712,0.6711,0.6711,1585300017.0
2007-07-25 02:56:00,0.6711,0.6712,0.67105,0.6712,1219700009.0
2007-07-25 02:57:00,0.6712,0.6712,0.6711,0.6711,1391200000.0
2007-07-25 02:58:00,0.6711,0.67115,0.6711,0.6711,999399999.0
2007-07-25 02:59:00,0.6711,0.6712,0.67105,0.67115,2073000009.0
2007-07-25 03:00:00,0.67115,0.6713,0.67115,0.67125,1329999999.0
2007-07-25 03:01:00,0.6712,0.6712,0.6711,0.6712,890399985.0
2007-07-25 03:02:00,0.6713,0.6713,0.6711,0.6711,890399985.0
2007-07-25 03:03:00,0.6712,0.6712,0.6711,0.6712,890399985.0
2007-07-25 03:04:00,0.6712,0.6712,0.67105,0.6712,1367499999.0
2007-07-25 03:05:00,0.6712,0.6712,0.67105,0.67115,525899993.0
2007-07-25 03:06:00,0.67115,0.6712,0.67115,0.6712,97700000.0
2007-07-25 03:07:00,0.6712,0.67125,0.6711,0.6712,553599999.0
2007-07-25 03:08:00,0.67115,0.6713,0.67115,0.6712,1286299988.0
2007-07-25 03:09:00,0.6712,0.67125,0.671,0.67105,1091899986.0
2007-07-25 03:10:00,0.6711,0.6711,0.671,0.671,910599996.0
2007-07-25 03:11:00,0.671,0.671,0.67095,0.67095,739199997.0
2007-07-25 03:12:00,0.671,0.671,0.671,0.671,130400000.0
2007-07-25 03:13:00,0.671,0.671,0.67085,0.6709,186100000.0
2007-07-25 03:14:00,0.6709,0.67095,0.67085,0.67085,338599999.0
2007-07-25 03:15:00,0.6709,0.67105,0.6709,0.67105,918899996.0
2007-07-25 03:16:00,0.6711,0.6711,0.67095,0.67095,699399994.0
2007-07-25 03:17:00,0.67095,0.671,0.6709,0.671,373900002.0
2007-07-25 03:18:00,0.671,0.671,0.671,0.671,254000004.0
2007-07-25 03:19:00,0.671,0.6711,0.67095,0.67105,1048999999.0
2007-07-25 03:20:00,0.671,0.671,0.6709,0.6709,317700000.0
2007-07-25 03:21:00,0.6709,0.6711,0.6709,0.67105,384300000.0
2007-07-25 03:22:00,0.6711,0.6711,0.67105,0.6711,104299998.0
2007-07-25 03:23:00,0.6711,0.6712,0.67105,0.67115,343999998.0
2007-07-25 03:24:00,0.67115,0.67125,0.6711,0.6712,1170700013.0
2007-07-25 03:25:00,0.6711,0.6712,0.671,0.671,769300000.0
2007-07-25 03:26:00,0.6711,0.6711,0.671,0.67105,769300000.0
2007-07-25 03:27:00,0.6711,0.6711,0.6711,0.6711,618799991.0
2007-07-25 03:28:00,0.6711,0.6711,0.67095,0.67095,315899999.0
2007-07-25 03:29:00,0.67095,0.67095,0.6709,0.67095,50999999.0
2007-07-25 03:30:00,0.6711,0.6711,0.671,0.671,1003300001.0
2007-07-25 03:31:00,0.671,0.6711,0.67085,0.67095,1003300001.0
2007-07-25 03:32:00,0.6709,0.67095,0.6708,0.6709,706999998.0
2007-07-25 03:33:00,0.6709,0.6709,0.6708,0.6709,826799998.0
2007-07-25 03:34:00,0.6709,0.6709,0.6708,0.6709,1363899992.0
2007-07-25 03:35:00,0.67085,0.6709,0.67085,0.6709,933400001.0
2007-07-25 03:36:00,0.671,0.671,0.6707,0.6707,1000599998.0
2007-07-25 03:37:00,0.67075,0.671,0.67075,0.67095,1000599998.0
2007-07-25 03:38:00,0.67095,0.671,0.6709,0.6709,543799997.0
2007-07-25 03:39:00,0.6709,0.671,0.67075,0.6708,1254500000.0
2007-07-25 03:40:00,0.6708,0.67095,0.6708,0.67095,766000001.0
2007-07-25 03:41:00,0.6709,0.67095,0.67085,0.6709,1029200007.0
2007-07-25 03:42:00,0.6709,0.6709,0.6708,0.6709,428200000.0
2007-07-25 03:43:00,0.6709,0.6709,0.67075,0.6709,601899994.0
2007-07-25 03:44:00,0.6709,0.6709,0.6709,0.6709,226200000.0
2007-07-25 03:45:00,0.6709,0.6709,0.6709,0.6709,436399999.0
2007-07-25 03:46:00,0.6709,0.6709,0.6708,0.6709,765899998.0
2007-07-25 03:47:00,0.6709,0.671,0.67085,0.67085,1453700002.0
2007-07-25 03:48:00,0.6709,0.671,0.6709,0.67095,434600004.0
2007-07-25 03:49:00,0.67095,0.67095,0.6709,0.67095,105800005.0
2007-07-25 03:50:00,0.67095,0.671,0.6709,0.67095,547000003.0
2007-07-25 03:51:00,0.67095,0.671,0.6709,0.671,686600001.0
2007-07-25 03:52:00,0.671,0.671,0.671,0.671,580499997.0
2007-07-25 03:53:00,0.671,0.671,0.67095,0.671,326600000.0
2007-07-25 03:54:00,0.671,0.671,0.67095,0.67095,25500000.0
2007-07-25 03:55:00,0.67095,0.671,0.67095,0.67095,117900000.0
2007-07-25 03:56:00,0.67095,0.671,0.67085,0.6709,320900003.0
2007-07-25 03:57:00,0.6709,0.6709,0.6709,0.6709,389600017.0
2007-07-25 03:58:00,0.6709,0.671,0.6709,0.6709,1009600000.0
2007-07-25 03:59:00,0.67095,0.67095,0.67085,0.6709,689299987.0
2007-07-25 04:00:00,0.6709,0.6709,0.67085,0.6709,514300000.0
2007-07-25 04:01:00,0.6709,0.67095,0.6709,0.6709,401100000.0
2007-07-25 04:02:00,0.6709,0.6709,0.67085,0.67085,550100001.0
2007-07-25 04:03:00,0.67085,0.6709,0.67085,0.67085,393599998.0
2007-07-25 04:04:00,0.6709,0.67095,0.6709,0.6709,855000000.0
2007-07-25 04:05:00,0.67095,0.671,0.6709,0.671,361200001.0
2007-07-25 04:06:00,0.671,0.671,0.67085,0.67085,138499997.0
2007-07-25 04:07:00,0.6709,0.6709,0.67085,0.6709,572400005.0
2007-07-25 04:08:00,0.6709,0.671,0.67085,0.67095,631700005.0
2007-07-25 04:09:00,0.6708,0.67085,0.6708,0.6708,70100000.0
2007-07-25 04:10:00,0.671,0.671,0.6709,0.6709,223499999.0
2007-07-25 04:11:00,0.6709,0.67095,0.6709,0.6709,362899999.0
2007-07-25 04:12:00,0.6709,0.6709,0.6708,0.6708,250199999.0
2007-07-25 04:13:00,0.6709,0.6709,0.6708,0.67085,562900002.0
2007-07-25 04:14:00,0.6709,0.6709,0.6709,0.6709,27600000.0
2007-07-25 04:15:00,0.6709,0.6709,0.67085,0.67085,192200000.0
2007-07-25 04:16:00,0.67085,0.6709,0.6708,0.6708,332599999.0
2007-07-25 04:17:00,0.67085,0.67085,0.67075,0.67075,1319699948.0
2007-07-25 04:18:00,0.6708,0.6708,0.67075,0.6708,397499999.0
2007-07-25 04:19:00,0.6708,0.6708,0.67075,0.6708,215100002.0
2007-07-25 04:20:00,0.6708,0.6709,0.6708,0.6709,1061300004.0
2007-07-25 04:21:00,0.6709,0.6709,0.6708,0.6709,449299999.0
2007-07-25 04:22:00,0.67085,0.6709,0.6708,0.6709,188200001.0
2007-07-25 04:23:00,0.6709,0.6709,0.6709,0.6709,194600000.0
2007-07-25 04:24:00,0.6709,0.67095,0.6709,0.6709,550299998.0
2007-07-25 04:25:00,0.6709,0.671,0.6709,0.6709,411200001.0
2007-07-25 04:26:00,0.67095,0.671,0.67095,0.671,98099997.0
2007-07-25 04:27:00,0.671,0.671,0.671,0.671,70199998.0
2007-07-25 04:28:00,0.671,0.671,0.671,0.671,142299999.0
2007-07-25 04:29:00,0.671,0.671,0.67095,0.67095,267700001.0
2007-07-25 04:30:00,0.671,0.671,0.6709,0.67095,996100014.0
2007-07-25 04:31:00,0.671,0.671,0.6709,0.6709,485699997.0
2007-07-25 04:32:00,0.67095,0.67095,0.67095,0.67095,54300000.0
2007-07-25 04:33:00,0.6708,0.6708,0.67075,0.67078,186400002.0
2007-07-25 04:34:00,0.67095,0.671,0.67095,0.671,400100004.0
2007-07-25 04:35:00,0.671,0.671,0.6709,0.6709,362600000.0
2007-07-25 04:36:00,0.6709,0.671,0.6709,0.67095,746000008.0
2007-07-25 04:37:00,0.67095,0.671,0.67095,0.67095,265899996.0
2007-07-25 04:38:00,0.67095,0.671,0.6709,0.6709,494799997.0
2007-07-25 04:39:00,0.67095,0.671,0.67085,0.67095,278699999.0
2007-07-25 04:40:00,0.671,0.671,0.67095,0.67095,119100001.0
2007-07-25 04:41:00,0.671,0.671,0.671,0.671,100800000.0
2007-07-25 04:42:00,0.671,0.671,0.67085,0.6709,1032099992.0
2007-07-25 04:43:00,0.6709,0.67095,0.6709,0.6709,400699997.0
2007-07-25 04:44:00,0.6709,0.6709,0.67085,0.6709,421800003.0
2007-07-25 04:45:00,0.6709,0.6709,0.6708,0.67085,700999995.0
2007-07-25 04:46:00,0.6709,0.6709,0.6709,0.6709,14400000.0
2007-07-25 04:47:00,0.6709,0.6709,0.6709,0.6709,52000000.0
2007-07-25 04:48:00,0.6709,0.6709,0.67085,0.67085,103200000.0
2007-07-25 04:49:00,0.67085,0.6709,0.6708,0.67085,222099994.0
2007-07-25 04:50:00,0.67085,0.67085,0.6708,0.6708,152699999.0
2007-07-25 04:51:00,0.67075,0.6708,0.67075,0.6708,684599990.0
2007-07-25 04:52:00,0.6708,0.67085,0.6708,0.6708,980200000.0
2007-07-25 04:53:00,0.6708,0.6708,0.67075,0.6708,205299998.0
2007-07-25 04:54:00,0.6708,0.6708,0.6708,0.6708,530400003.0
2007-07-25 04:55:00,0.67075,0.67085,0.67075,0.67085,255400003.0
2007-07-25 04:56:00,0.6709,0.6709,0.6708,0.6708,287699999.0
2007-07-25 04:57:00,0.6708,0.6708,0.6708,0.6708,86000000.0
2007-07-25 04:58:00,0.6708,0.6708,0.67075,0.67075,84700000.0
2007-07-25 04:59:00,0.6708,0.6708,0.6707,0.6708,82900000.0
2007-07-25 05:00:00,0.6708,0.6708,0.67075,0.67075,47700000.0
2007-07-25 05:01:00,0.6708,0.6708,0.67075,0.6708,1386899995.0
2007-07-25 05:02:00,0.6708,0.6708,0.6707,0.67075,641299990.0
2007-07-25 05:03:00,0.6708,0.6708,0.6707,0.6707,67499998.0
2007-07-25 05:04:00,0.6708,0.6708,0.6708,0.6708,12000000.0
2007-07-25 05:05:00,0.6708,0.6708,0.67075,0.6708,54100000.0
2007-07-25 05:06:00,0.6708,0.6708,0.6708,0.6708,27200000.0
2007-07-25 05:07:00,0.6708,0.6708,0.6708,0.6708,125100003.0
2007-07-25 05:08:00,0.6708,0.6709,0.6708,0.6708,403499997.0
2007-07-25 05:09:00,0.6708,0.6708,0.6708,0.6708,127900000.0
2007-07-25 05:10:00,0.6708,0.6708,0.67075,0.67075,254700001.0
2007-07-25 05:11:00,0.67075,0.6708,0.67075,0.67075,72100000.0
2007-07-25 05:12:00,0.67075,0.67075,0.67075,0.67075,75100000.0
2007-07-25 05:13:00,0.6708,0.6708,0.67075,0.67075,33200000.0
2007-07-25 05:14:00,0.6708,0.6708,0.6707,0.6707,349600001.0
2007-07-25 05:15:00,0.6707,0.6708,0.67065,0.67075,608900002.0
2007-07-25 05:16:00,0.6707,0.67075,0.6707,0.67075,463300002.0
2007-07-25 05:17:00,0.67075,0.67075,0.67075,0.67075,82500000.0
2007-07-25 05:18:00,0.67075,0.6708,0.6707,0.6708,418000002.0
2007-07-25 05:19:00,0.6708,0.6708,0.67075,0.67075,58800000.0
2007-07-25 05:20:00,0.67075,0.6708,0.67075,0.67075,153000000.0
2007-07-25 05:21:00,0.6708,0.6708,0.67075,0.67075,40399999.0
2007-07-25 05:22:00,0.67075,0.67075,0.67075,0.67075,130200000.0
2007-07-25 05:23:00,0.67075,0.6708,0.6707,0.6707,645499985.0
2007-07-25 05:24:00,0.6707,0.67075,0.67065,0.67075,772100001.0
2007-07-25 05:25:00,0.67075,0.67075,0.67065,0.6707,254300001.0
2007-07-25 05:26:00,0.6707,0.6707,0.67065,0.6707,1293300009.0
2007-07-25 05:27:00,0.67065,0.67075,0.67065,0.6707,496700004.0
2007-07-25 05:28:00,0.6707,0.6708,0.6707,0.6707,478800004.0
2007-07-25 05:29:00,0.6707,0.6708,0.6707,0.6707,328399995.0
2007-07-25 05:30:00,0.67075,0.6708,0.6707,0.6707,330800001.0
2007-07-25 05:31:00,0.67065,0.6707,0.67065,0.6707,586899987.0
2007-07-25 05:32:00,0.6707,0.6707,0.6707,0.6707,435999998.0
2007-07-25 05:33:00,0.6707,0.6707,0.6706,0.6706,852400001.0
2007-07-25 05:34:00,0.6706,0.6707,0.67055,0.6707,407199993.0
2007-07-25 05:35:00,0.6707,0.6707,0.6706,0.6707,417400002.0
2007-07-25 05:36:00,0.6707,0.6707,0.6707,0.6707,243999996.0
2007-07-25 05:37:00,0.6707,0.6707,0.6707,0.6707,91199998.0
2007-07-25 05:38:00,0.6707,0.6707,0.6707,0.6707,271999993.0
2007-07-25 05:39:00,0.6707,0.6707,0.6706,0.67065,406799995.0
2007-07-25 05:40:00,0.67065,0.67065,0.67055,0.6706,1024500019.0
2007-07-25 05:41:00,0.6706,0.6707,0.6706,0.67065,657399994.0
2007-07-25 05:42:00,0.67065,0.6707,0.67055,0.6707,741200002.0
2007-07-25 05:43:00,0.6707,0.6707,0.67065,0.6707,761700006.0
2007-07-25 05:44:00,0.6707,0.6707,0.6707,0.6707,527199999.0
2007-07-25 05:45:00,0.6707,0.67085,0.6707,0.67075,1128999998.0
2007-07-25 05:46:00,0.6708,0.6708,0.67075,0.6708,219000000.0
2007-07-25 05:47:00,0.6708,0.6708,0.6707,0.67075,546300008.0
2007-07-25 05:48:00,0.6707,0.6707,0.67065,0.6707,590699995.0
2007-07-25 05:49:00,0.6707,0.67075,0.6707,0.67075,45000002.0
2007-07-25 05:50:00,0.67075,0.6708,0.67075,0.6708,25900000.0
2007-07-25 05:51:00,0.6708,0.6708,0.67075,0.67075,370599997.0
2007-07-25 05:52:00,0.6708,0.6708,0.67075,0.67075,178799996.0
2007-07-25 05:53:00,0.6708,0.6709,0.6708,0.6709,500300000.0
2007-07-25 05:54:00,0.6709,0.6709,0.6708,0.6708,437599999.0
2007-07-25 05:55:00,0.6708,0.6708,0.67065,0.67065,1181999992.0
2007-07-25 05:56:00,0.67065,0.6708,0.67065,0.6708,525000000.0
2007-07-25 05:57:00,0.6708,0.6708,0.6706,0.6706,672700002.0
2007-07-25 05:58:00,0.67065,0.6708,0.6706,0.67065,1439500012.0
2007-07-25 05:59:00,0.67065,0.6708,0.67065,0.6708,404200000.0
2007-07-25 06:00:00,0.6708,0.6708,0.67065,0.67075,333800000.0
2007-07-25 06:01:00,0.6708,0.6708,0.6707,0.6707,886900001.0
2007-07-25 06:02:00,0.6707,0.6707,0.6707,0.6707,433900004.0
2007-07-25 06:03:00,0.6707,0.6707,0.6707,0.6707,108700001.0
2007-07-25 06:04:00,0.6707,0.6707,0.6707,0.6707,92300000.0
2007-07-25 06:05:00,0.6707,0.6707,0.6707,0.6707,129500001.0
2007-07-25 06:06:00,0.6707,0.6707,0.6707,0.6707,56100000.0
2007-07-25 06:07:00,0.6707,0.6707,0.6707,0.6707,68400002.0
2007-07-25 06:08:00,0.6707,0.6707,0.67065,0.67065,222299999.0
2007-07-25 06:09:00,0.6707,0.6707,0.6707,0.6707,9600000.0
2007-07-25 06:10:00,0.6707,0.6707,0.67065,0.6707,280800000.0
2007-07-25 06:11:00,0.67075,0.67075,0.6707,0.6707,209400001.0
2007-07-25 06:12:00,0.6707,0.6707,0.67065,0.6707,249400000.0
2007-07-25 06:13:00,0.6707,0.67075,0.67065,0.6707,613500003.0
2007-07-25 06:14:00,0.6707,0.6708,0.67065,0.67075,501900004.0
2007-07-25 06:15:00,0.6708,0.6708,0.67075,0.6708,54400000.0
2007-07-25 06:16:00,0.6708,0.6708,0.67075,0.67075,30500000.0
2007-07-25 06:17:00,0.67075,0.6708,0.67065,0.67065,683100004.0
2007-07-25 06:18:00,0.6707,0.6707,0.67065,0.6707,80200000.0
2007-07-25 06:19:00,0.6707,0.6707,0.6707,0.6707,87700003.0
2007-07-25 06:20:00,0.6707,0.6707,0.6707,0.6707,71900001.0
2007-07-25 06:21:00,0.6707,0.6707,0.6707,0.6707,397300000.0
2007-07-25 06:22:00,0.6707,0.6707,0.6707,0.6707,188200006.0
2007-07-25 06:23:00,0.6707,0.6707,0.6707,0.6707,74900003.0
2007-07-25 06:24:00,0.6707,0.6707,0.6707,0.6707,161500001.0
2007-07-25 06:25:00,0.6707,0.6707,0.6707,0.6707,383100003.0
2007-07-25 06:26:00,0.6707,0.6707,0.6707,0.6707,46300001.0
2007-07-25 06:27:00,0.67053,0.67057,0.67053,0.67055,858599996.0
2007-07-25 06:28:00,0.6707,0.6707,0.6707,0.6707,51200000.0
2007-07-25 06:29:00,0.6707,0.6707,0.6707,0.6707,556300006.0
2007-07-25 06:30:00,0.6707,0.6707,0.6707,0.6707,488900000.0
2007-07-25 06:31:00,0.6707,0.6707,0.6707,0.6707,240900003.0
2007-07-25 06:32:00,0.6707,0.67075,0.6707,0.67075,616600002.0
2007-07-25 06:33:00,0.67075,0.67075,0.6707,0.6707,423700000.0
2007-07-25 06:34:00,0.6707,0.6707,0.6707,0.6707,84000000.0
2007-07-25 06:35:00,0.6707,0.6707,0.6707,0.6707,79200000.0
2007-07-25 06:36:00,0.6707,0.67075,0.6707,0.6707,443400000.0
2007-07-25 06:37:00,0.6707,0.6707,0.6707,0.6707,295200001.0
2007-07-25 06:38:00,0.6707,0.6707,0.67065,0.6707,443699990.0
2007-07-25 06:39:00,0.6707,0.6707,0.67065,0.6707,952900012.0
2007-07-25 06:40:00,0.6707,0.6707,0.6707,0.6707,421999992.0
2007-07-25 06:41:00,0.6708,0.6708,0.6708,0.6708,270400000.0
2007-07-25 06:42:00,0.6708,0.6708,0.6707,0.6707,994000005.0
2007-07-25 06:43:00,0.6707,0.6707,0.6707,0.6707,411799998.0
2007-07-25 06:44:00,0.6707,0.6707,0.6707,0.6707,245200000.0
2007-07-25 06:45:00,0.6707,0.6707,0.67065,0.6707,107900000.0
2007-07-25 06:46:00,0.6707,0.6707,0.6706,0.67065,1081200004.0
2007-07-25 06:47:00,0.6707,0.6707,0.67065,0.6707,545999989.0
2007-07-25 06:48:00,0.6707,0.6707,0.67065,0.6707,243200000.0
2007-07-25 06:49:00,0.6707,0.6707,0.6707,0.6707,1139800018.0
2007-07-25 06:50:00,0.6707,0.6708,0.6707,0.6707,596700003.0
2007-07-25 06:51:00,0.6707,0.67075,0.6707,0.6707,935100010.0
2007-07-25 06:52:00,0.67065,0.6707,0.67065,0.6707,122799997.0
2007-07-25 06:53:00,0.6707,0.6707,0.67065,0.6707,253599997.0
2007-07-25 06:54:00,0.6707,0.6707,0.67065,0.6707,180200000.0
2007-07-25 06:55:00,0.6707,0.6707,0.6706,0.67065,533899993.0
2007-07-25 06:56:00,0.6707,0.6707,0.6706,0.67065,331099994.0
2007-07-25 06:57:00,0.67055,0.67065,0.67055,0.67065,512300004.0
2007-07-25 06:58:00,0.67065,0.67065,0.6706,0.67065,186100001.0
2007-07-25 06:59:00,0.6706,0.6707,0.67055,0.67065,592899994.0
2007-07-25 07:00:00,0.67065,0.67065,0.67055,0.67065,1079399994.0
2007-07-25 07:01:00,0.67065,0.6707,0.67065,0.6707,413999999.0
2007-07-25 07:02:00,0.6707,0.6707,0.67065,0.6707,599999993.0
2007-07-25 07:03:00,0.6707,0.6707,0.6707,0.6707,712099989.0
2007-07-25 07:04:00,0.6707,0.67075,0.6707,0.67075,1046399990.0
2007-07-25 07:05:00,0.67075,0.67075,0.67075,0.67075,112000000.0
2007-07-25 07:06:00,0.67075,0.67075,0.6706,0.67065,274100002.0
2007-07-25 07:07:00,0.67065,0.67065,0.6706,0.6706,394399996.0
2007-07-25 07:08:00,0.67065,0.67065,0.67055,0.67065,542600002.0
2007-07-25 07:09:00,0.67065,0.67065,0.67065,0.67065,71200000.0
2007-07-25 07:10:00,0.6707,0.6707,0.67065,0.67065,277000002.0
2007-07-25 07:11:00,0.67065,0.6707,0.67055,0.6706,352900000.0
2007-07-25 07:12:00,0.6706,0.67065,0.6706,0.6706,548599994.0
2007-07-25 07:13:00,0.6706,0.6706,0.67055,0.6706,210800003.0
2007-07-25 07:14:00,0.6706,0.6706,0.6706,0.6706,251400003.0
2007-07-25 07:15:00,0.6706,0.6706,0.6706,0.6706,218600000.0
2007-07-25 07:16:00,0.6706,0.6707,0.6706,0.67065,1033200003.0
2007-07-25 07:17:00,0.67065,0.67065,0.6706,0.67065,288800001.0
2007-07-25 07:18:00,0.6706,0.67065,0.67055,0.67065,131200002.0
2007-07-25 07:19:00,0.6706,0.67065,0.6706,0.67065,60800000.0
2007-07-25 07:20:00,0.6706,0.67065,0.6706,0.6706,516800001.0
2007-07-25 07:21:00,0.6706,0.6706,0.67055,0.67055,670100000.0
2007-07-25 07:22:00,0.67055,0.6706,0.67055,0.6706,474400004.0
2007-07-25 07:23:00,0.6706,0.6706,0.67055,0.67055,534200001.0
2007-07-25 07:24:00,0.6706,0.6707,0.6706,0.6706,1320600010.0
2007-07-25 07:25:00,0.6706,0.6706,0.6705,0.6705,460100006.0
2007-07-25 07:26:00,0.6705,0.6705,0.67045,0.67045,865800004.0
2007-07-25 07:27:00,0.6704,0.67055,0.6704,0.67055,1263499989.0
2007-07-25 07:28:00,0.67055,0.67055,0.67045,0.67045,618000000.0
2007-07-25 07:29:00,0.67045,0.6705,0.6704,0.6704,996199988.0
2007-07-25 07:30:00,0.6704,0.6705,0.67035,0.6705,874599989.0
2007-07-25 07:31:00,0.6704,0.6704,0.67035,0.67035,402400000.0
2007-07-25 07:32:00,0.67035,0.67045,0.67035,0.6704,1041000004.0
2007-07-25 07:33:00,0.6704,0.6704,0.6703,0.67035,902800003.0
2007-07-25 07:34:00,0.6704,0.6705,0.67035,0.6704,543700002.0
2007-07-25 07:35:00,0.67035,0.67045,0.67035,0.6704,966200006.0
2007-07-25 07:36:00,0.6704,0.6705,0.6704,0.6705,1981899994.0
2007-07-25 07:37:00,0.6705,0.6705,0.67035,0.67045,1484799988.0
2007-07-25 07:38:00,0.6705,0.6705,0.67035,0.6704,913199998.0
2007-07-25 07:39:00,0.6704,0.6704,0.6703,0.67035,1265999981.0
2007-07-25 07:40:00,0.6704,0.6704,0.6704,0.6704,328800007.0
2007-07-25 07:41:00,0.6704,0.6704,0.6704,0.6704,544900013.0
2007-07-25 07:42:00,0.6704,0.6704,0.67035,0.6704,563199992.0
2007-07-25 07:43:00,0.6704,0.67045,0.67035,0.6704,845899990.0
2007-07-25 07:44:00,0.6705,0.6705,0.6704,0.6704,1398799989.0
2007-07-25 07:45:00,0.6704,0.67045,0.67035,0.6704,1398799989.0
2007-07-25 07:46:00,0.6704,0.6704,0.67035,0.6704,574899997.0
2007-07-25 07:47:00,0.6704,0.6704,0.6704,0.6704,724700001.0
2007-07-25 07:48:00,0.6704,0.6704,0.67035,0.6704,286099992.0
2007-07-25 07:49:00,0.6704,0.6705,0.6704,0.6704,1085399991.0
2007-07-25 07:50:00,0.6704,0.6704,0.6704,0.6704,617900011.0
2007-07-25 07:51:00,0.6704,0.6704,0.6704,0.6704,827999999.0
2007-07-25 07:52:00,0.6704,0.6704,0.67035,0.6704,936599999.0
2007-07-25 07:53:00,0.67035,0.6704,0.67025,0.67025,1328700002.0
2007-07-25 07:54:00,0.6703,0.6703,0.67025,0.6703,834300003.0
2007-07-25 07:55:00,0.6703,0.6703,0.67025,0.67025,501800002.0
2007-07-25 07:56:00,0.6703,0.6703,0.67025,0.6703,538700003.0
2007-07-25 07:57:00,0.6703,0.6703,0.67015,0.67025,1629700008.0
2007-07-25 07:58:00,0.6703,0.6703,0.67015,0.67025,1055899984.0
2007-07-25 07:59:00,0.67025,0.6703,0.67015,0.6702,1768599999.0
2007-07-25 08:00:00,0.6702,0.6702,0.67015,0.6702,440699990.0
2007-07-25 08:01:00,0.6702,0.67035,0.67015,0.67025,1289199995.0
2007-07-25 08:02:00,0.6703,0.67035,0.6702,0.6703,854499999.0
2007-07-25 08:03:00,0.67025,0.6704,0.67025,0.67035,1737500002.0
2007-07-25 08:04:00,0.67035,0.6704,0.67035,0.6704,355799997.0
2007-07-25 08:05:00,0.6704,0.6704,0.67035,0.6704,179600000.0
2007-07-25 08:06:00,0.67035,0.6704,0.6703,0.6703,416399989.0
2007-07-25 08:07:00,0.6703,0.6703,0.6703,0.6703,88299998.0
2007-07-25 08:08:00,0.6703,0.6703,0.67025,0.6703,117100000.0
2007-07-25 08:09:00,0.6703,0.6703,0.6703,0.6703,142600000.0
2007-07-25 08:10:00,0.6703,0.6703,0.67015,0.6702,702000014.0
2007-07-25 08:11:00,0.6702,0.6703,0.67015,0.6702,1405999991.0
2007-07-25 08:12:00,0.6702,0.6703,0.67015,0.6703,1109099986.0
2007-07-25 08:13:00,0.6703,0.6704,0.67025,0.67035,1745499996.0
2007-07-25 08:14:00,0.6704,0.6704,0.67035,0.6704,307900006.0
2007-07-25 08:15:00,0.6704,0.6704,0.67025,0.6704,1110000005.0
2007-07-25 08:16:00,0.6704,0.6704,0.6703,0.67035,724700006.0
2007-07-25 08:17:00,0.6704,0.6705,0.67025,0.6704,1315999996.0
2007-07-25 08:18:00,0.6704,0.6705,0.6704,0.6705,634199996.0
2007-07-25 08:19:00,0.6705,0.6705,0.6704,0.67045,754699998.0
2007-07-25 08:20:00,0.67045,0.6705,0.67035,0.6704,479899999.0
2007-07-25 08:21:00,0.6704,0.6705,0.6703,0.67045,1015999998.0
2007-07-25 08:22:00,0.67045,0.67055,0.67045,0.67045,1576700001.0
2007-07-25 08:23:00,0.67045,0.67055,0.67045,0.6705,1123599992.0
2007-07-25 08:24:00,0.6704,0.6705,0.6704,0.6705,1837000001.0
2007-07-25 08:25:00,0.6705,0.6705,0.6704,0.67045,1837000001.0
2007-07-25 08:26:00,0.67045,0.6706,0.6704,0.67055,1946400009.0
2007-07-25 08:27:00,0.67055,0.6706,0.6705,0.67055,585500004.0
2007-07-25 08:28:00,0.67055,0.67055,0.6705,0.67055,343099994.0
2007-07-25 08:29:00,0.67055,0.6706,0.67045,0.6706,1366600009.0
2007-07-25 08:30:00,0.6706,0.6706,0.67045,0.6705,1003099997.0
2007-07-25 08:31:00,0.6705,0.6705,0.6703,0.6703,1378799990.0
2007-07-25 08:32:00,0.6704,0.6705,0.67035,0.6705,1378799990.0
2007-07-25 08:33:00,0.6705,0.6705,0.6704,0.6705,642400001.0
2007-07-25 08:34:00,0.6705,0.6706,0.6704,0.6705,2088900012.0
2007-07-25 08:35:00,0.6705,0.6706,0.6705,0.6705,1087499987.0
2007-07-25 08:36:00,0.6705,0.6705,0.6705,0.6705,855099993.0
2007-07-25 08:37:00,0.6705,0.6705,0.6704,0.67045,803600003.0
2007-07-25 08:38:00,0.67045,0.6705,0.6704,0.6705,717800006.0
2007-07-25 08:39:00,0.6705,0.6705,0.67045,0.67045,176100001.0
2007-07-25 08:40:00,0.6704,0.67055,0.67035,0.6704,1722399989.0
2007-07-25 08:41:00,0.67045,0.67045,0.67035,0.6704,848400013.0
2007-07-25 08:42:00,0.67035,0.6705,0.67035,0.6705,467299998.0
2007-07-25 08:43:00,0.6705,0.67065,0.6705,0.6706,1123499983.0
2007-07-25 08:44:00,0.6706,0.6706,0.6705,0.6705,764099998.0
2007-07-25 08:45:00,0.6706,0.67065,0.6706,0.6706,764099998.0
2007-07-25 08:46:00,0.6706,0.67065,0.6705,0.6705,1689100013.0
2007-07-25 08:47:00,0.6705,0.6705,0.67045,0.6705,966700003.0
2007-07-25 08:48:00,0.67045,0.6705,0.67035,0.6704,1261400017.0
2007-07-25 08:49:00,0.6704,0.6705,0.6704,0.67045,757699996.0
2007-07-25 08:50:00,0.6705,0.6705,0.6704,0.67045,330700006.0
2007-07-25 08:51:00,0.6704,0.67045,0.67035,0.67045,2047199993.0
2007-07-25 08:52:00,0.67045,0.67045,0.6704,0.6704,1820800016.0
2007-07-25 08:53:00,0.67035,0.6704,0.67035,0.6704,1298999989.0
2007-07-25 08:54:00,0.6704,0.6705,0.67035,0.6704,1955300022.0
2007-07-25 08:55:00,0.6704,0.67055,0.6703,0.6704,1897300017.0
2007-07-25 08:56:00,0.6704,0.6704,0.6703,0.6704,511899995.0
2007-07-25 08:57:00,0.6704,0.6704,0.6702,0.6702,886700005.0
2007-07-25 08:58:00,0.6702,0.6703,0.67015,0.67025,1425400017.0
2007-07-25 08:59:00,0.67025,0.6703,0.67015,0.67015,997999998.0
2007-07-25 09:00:00,0.6701,0.6702,0.6701,0.6702,1782499993.0
2007-07-25 09:01:00,0.6702,0.6702,0.6701,0.6701,1782499993.0
2007-07-25 09:02:00,0.6701,0.6702,0.67005,0.6702,1090300004.0
2007-07-25 09:03:00,0.6702,0.6702,0.67015,0.67015,1027900002.0
2007-07-25 09:04:00,0.67015,0.67025,0.67015,0.67015,971799993.0
2007-07-25 09:05:00,0.67015,0.6702,0.67015,0.67015,1633900024.0
2007-07-25 09:06:00,0.6702,0.6702,0.6701,0.6701,581600002.0
2007-07-25 09:07:00,0.67025,0.67025,0.6702,0.6702,581600002.0
2007-07-25 09:08:00,0.6702,0.6702,0.67015,0.6702,860199994.0
2007-07-25 09:09:00,0.6702,0.6702,0.6701,0.6701,1078500004.0
2007-07-25 09:10:00,0.6701,0.6701,0.67005,0.6701,490300004.0
2007-07-25 09:12:00,0.6701,0.6701,0.67,0.67,1038199996.0
2007-07-25 09:13:00,0.6701,0.67015,0.6701,0.67015,1038199996.0
2007-07-25 09:15:00,0.6702,0.6702,0.6699,0.66995,1643199999.0
2007-07-25 09:16:00,0.6698,0.6699,0.6696,0.6696,745899995.0
2007-07-25 09:17:00,0.6697,0.6699,0.6696,0.6699,745899995.0
2007-07-25 09:18:00,0.67,0.67,0.6699,0.6699,745899995.0
2007-07-25 09:19:00,0.67,0.67,0.6699,0.67,745899995.0
2007-07-25 09:20:00,0.67005,0.6701,0.66995,0.67005,745899995.0
2007-07-25 09:21:00,0.6701,0.6701,0.67005,0.6701,1535100020.0
2007-07-25 09:22:00,0.6701,0.6701,0.6699,0.6699,1465999993.0
2007-07-25 09:23:00,0.67,0.67,0.6699,0.6699,1465999993.0
2007-07-25 09:24:00,0.67,0.67,0.66995,0.67,1465999993.0
2007-07-25 09:25:00,0.67,0.67,0.6698,0.66985,1061599997.0
2007-07-25 09:26:00,0.6696,0.6696,0.6696,0.6696,1929899995.0
2007-07-25 09:27:00,0.6697,0.6698,0.6697,0.6697,1929899995.0
2007-07-25 09:28:00,0.6696,0.6697,0.6696,0.6697,1929899995.0
2007-07-25 09:29:00,0.6698,0.6698,0.6697,0.6697,1929899995.0
2007-07-25 09:30:00,0.6698,0.6698,0.6697,0.6697,1929899995.0
2007-07-25 09:31:00,0.6697,0.6697,0.6695,0.6695,1945199982.0
2007-07-25 09:32:00,0.6696,0.66965,0.6695,0.66955,1945199982.0
2007-07-25 09:34:00,0.6696,0.6696,0.6695,0.6695,1323800001.0
2007-07-25 09:36:00,0.6694,0.6697,0.6694,0.6697,1323800001.0
2007-07-25 09:38:00,0.6698,0.66985,0.66975,0.6698,1323800001.0
2007-07-25 09:39:00,0.66975,0.6698,0.66975,0.6698,65000001.0
2007-07-25 09:40:00,0.6698,0.66985,0.66975,0.66985,638399995.0
2007-07-25 09:41:00,0.66985,0.6699,0.66975,0.66985,1603300014.0
2007-07-25 09:42:00,0.66985,0.66985,0.6698,0.66985,1457999994.0
2007-07-25 09:43:00,0.66985,0.6699,0.6698,0.66985,1736800017.0
2007-07-25 09:44:00,0.6699,0.66995,0.6698,0.66985,1029399991.0
2007-07-25 09:45:00,0.6698,0.6698,0.6698,0.6698,1575899989.0
2007-07-25 09:46:00,0.6699,0.6699,0.6699,0.6699,1575899989.0
2007-07-25 09:47:00,0.6698,0.6699,0.6698,0.6699,1575899989.0
2007-07-25 09:48:00,0.6698,0.6699,0.6698,0.6699,1575899989.0
2007-07-25 09:49:00,0.67,0.67,0.6699,0.6699,1575899989.0
2007-07-25 09:50:00,0.67005,0.67005,0.66995,0.67,1575899989.0
2007-07-25 09:51:00,0.67,0.67,0.66995,0.67,1768400016.0
2007-07-25 09:52:00,0.67,0.67,0.6698,0.6698,1340500004.0
2007-07-25 09:53:00,0.6697,0.6698,0.6697,0.6698,1340500004.0
2007-07-25 09:54:00,0.6697,0.6698,0.6697,0.6697,1340500004.0
2007-07-25 09:55:00,0.6698,0.6698,0.6698,0.6698,1340500004.0
2007-07-25 09:56:00,0.66995,0.66995,0.6697,0.66975,1340500004.0
2007-07-25 09:57:00,0.6696,0.6697,0.6696,0.6697,1831100009.0
2007-07-25 09:58:00,0.6698,0.6698,0.6697,0.6698,1831100009.0
2007-07-25 09:59:00,0.6697,0.6698,0.6697,0.6698,1831100009.0
2007-07-25 10:00:00,0.6697,0.6698,0.6697,0.6698,1831100009.0
2007-07-25 10:01:00,0.6699,0.6699,0.6698,0.66985,1831100009.0
2007-07-25 10:02:00,0.66985,0.6699,0.6698,0.66985,929500002.0
2007-07-25 10:03:00,0.6697,0.6698,0.6697,0.6698,1136099991.0
2007-07-25 10:04:00,0.6699,0.6699,0.6699,0.6699,1136099991.0
2007-07-25 10:05:00,0.6699,0.67,0.66985,0.67,1136099991.0
2007-07-25 10:06:00,0.67,0.67,0.6699,0.6699,1542600000.0
2007-07-25 10:07:00,0.6698,0.6699,0.6698,0.6698,1542600000.0
2007-07-25 10:08:00,0.6697,0.6697,0.6697,0.6697,1542600000.0
2007-07-25 10:09:00,0.6698,0.6698,0.6697,0.6697,1542600000.0
2007-07-25 10:10:00,0.6698,0.6698,0.66965,0.66965,1542600000.0
2007-07-25 10:11:00,0.6697,0.6697,0.6697,0.6697,1655499996.0
2007-07-25 10:12:00,0.6698,0.6698,0.6697,0.6697,1655499996.0
2007-07-25 10:13:00,0.6698,0.6698,0.6697,0.6697,1655499996.0
2007-07-25 10:14:00,0.6698,0.6698,0.6697,0.6697,1655499996.0
2007-07-25 10:15:00,0.6698,0.67,0.6698,0.6699,1655499996.0
2007-07-25 10:16:00,0.67,0.67,0.67,0.67,1655499996.0
2007-07-25 10:18:00,0.6699,0.67,0.6699,0.66995,958200023.0
2007-07-25 10:19:00,0.6698,0.6699,0.6698,0.6698,1910999998.0
2007-07-25 10:20:00,0.6699,0.6699,0.6698,0.6698,1910999998.0
2007-07-25 10:21:00,0.6699,0.6699,0.6697,0.6698,1910999998.0
2007-07-25 10:22:00,0.6698,0.6698,0.66965,0.66975,1864600011.0
2007-07-25 10:23:00,0.6698,0.6698,0.66965,0.66975,1943799996.0
2007-07-25 10:24:00,0.66975,0.6698,0.6697,0.66975,724299999.0
2007-07-25 10:25:00,0.6698,0.66985,0.66975,0.6698,1675100004.0
2007-07-25 10:26:00,0.6698,0.6699,0.6697,0.6698,866700016.0
2007-07-25 10:27:00,0.6699,0.6699,0.6698,0.6698,866700016.0
2007-07-25 10:28:00,0.6699,0.66995,0.6699,0.6699,866700016.0
2007-07-25 10:30:00,0.6697,0.6698,0.6697,0.6697,1468500018.0
2007-07-25 10:31:00,0.6698,0.6699,0.66975,0.6699,1468500018.0
2007-07-25 10:32:00,0.6699,0.6699,0.66985,0.6699,760500008.0
2007-07-25 10:33:00,0.6699,0.66995,0.6698,0.66985,1664599993.0
2007-07-25 10:34:00,0.66985,0.6699,0.66975,0.6698,2043300011.0
2007-07-25 10:35:00,0.6698,0.66985,0.6697,0.66975,984899995.0
2007-07-25 10:36:00,0.6698,0.6698,0.6697,0.6697,1166699999.0
2007-07-25 10:37:00,0.6697,0.6698,0.6697,0.6698,1241999989.0
2007-07-25 10:38:00,0.6698,0.6698,0.6697,0.6698,900899995.0
2007-07-25 10:39:00,0.6698,0.6698,0.6698,0.6698,1283400006.0
2007-07-25 10:40:00,0.6698,0.6699,0.6698,0.6698,1268300000.0
2007-07-25 10:41:00,0.6699,0.67,0.66985,0.66985,1268300000.0
2007-07-25 10:42:00,0.6699,0.6699,0.6698,0.6699,2033600010.0
2007-07-25 10:43:00,0.6698,0.67,0.6698,0.6699,2033600010.0
2007-07-25 10:44:00,0.67,0.67,0.6699,0.6699,2033600010.0
2007-07-25 10:45:00,0.67,0.67,0.6697,0.66975,2033600010.0
2007-07-25 10:46:00,0.66975,0.6699,0.6697,0.6698,1725599994.0
2007-07-25 10:47:00,0.6698,0.6699,0.6698,0.6699,1310700012.0
2007-07-25 10:48:00,0.6698,0.6699,0.6698,0.6699,1310700012.0
2007-07-25 10:49:00,0.6698,0.6699,0.6698,0.6699,1310700012.0
2007-07-25 10:50:00,0.6698,0.6698,0.6696,0.6697,1310700012.0
2007-07-25 10:51:00,0.6695,0.6696,0.6694,0.6695,1310700012.0
2007-07-25 10:52:00,0.6694,0.6696,0.6694,0.6694,1310700012.0
2007-07-25 10:53:00,0.66955,0.6696,0.66945,0.6695,1310700012.0
2007-07-25 10:54:00,0.6695,0.6695,0.6694,0.6695,1719900026.0
2007-07-25 10:55:00,0.6696,0.66965,0.66955,0.66955,1719900026.0
2007-07-25 10:57:00,0.6696,0.6696,0.6695,0.6695,488999998.0
2007-07-25 10:58:00,0.6694,0.6694,0.6694,0.6694,488999998.0
2007-07-25 10:59:00,0.6693,0.6694,0.6692,0.6693,488999998.0
2007-07-25 11:00:00,0.6694,0.6694,0.6694,0.6694,488999998.0
2007-07-25 11:01:00,0.6693,0.6695,0.6693,0.6694,488999998.0
2007-07-25 11:02:00,0.66945,0.66945,0.66935,0.66945,488999998.0
2007-07-25 11:03:00,0.66945,0.66945,0.6693,0.6693,1850111085.0
2007-07-25 11:04:00,0.6692,0.6693,0.6692,0.6692,1569499999.0
2007-07-25 11:05:00,0.66925,0.6693,0.66905,0.66915,1569499999.0
2007-07-25 11:06:00,0.6692,0.6693,0.6691,0.6693,1362199989.0
2007-07-25 11:08:00,0.66935,0.6694,0.6693,0.6694,1362199989.0
2007-07-25 11:09:00,0.6694,0.66945,0.6694,0.66945,974699996.0
2007-07-25 11:10:00,0.66945,0.66955,0.66945,0.6695,1501900003.0
2007-07-25 11:12:00,0.6693,0.6694,0.6693,0.6693,1625300003.0
2007-07-25 11:13:00,0.6694,0.66945,0.66935,0.66935,1625300003.0
2007-07-25 11:14:00,0.6694,0.6694,0.6694,0.6694,1223500004.0
2007-07-25 11:16:00,0.6695,0.6695,0.6695,0.6695,1223500004.0
2007-07-25 11:17:00,0.6694,0.6694,0.6693,0.6694,1223500004.0
2007-07-25 11:18:00,0.6693,0.6694,0.6693,0.6693,1223500004.0
2007-07-25 11:19:00,0.6694,0.6694,0.6694,0.6694,1223500004.0
2007-07-25 11:20:00,0.6693,0.6694,0.6693,0.6694,1223500004.0
2007-07-25 11:21:00,0.6693,0.6693,0.6692,0.6693,1223500004.0
2007-07-25 11:22:00,0.6694,0.6694,0.6693,0.6694,1223500004.0
2007-07-25 11:23:00,0.6694,0.66945,0.66935,0.66945,1223500004.0
2007-07-25 11:24:00,0.6694,0.6695,0.6694,0.66945,647500007.0
2007-07-25 11:25:00,0.6695,0.6695,0.6694,0.6694,1376799993.0
2007-07-25 11:26:00,0.6695,0.6695,0.6695,0.6695,1376799993.0
2007-07-25 11:27:00,0.6695,0.66955,0.66945,0.66955,1764599986.0
2007-07-25 11:28:00,0.6695,0.6695,0.6694,0.6694,835499997.0
2007-07-25 11:29:00,0.6695,0.6696,0.66945,0.66955,835499997.0
2007-07-25 11:30:00,0.66955,0.6696,0.6695,0.6695,1777700018.0
2007-07-25 11:31:00,0.6695,0.6696,0.6695,0.6696,2060900010.0
2007-07-25 11:32:00,0.6696,0.66975,0.6696,0.6697,551000001.0
2007-07-25 11:33:00,0.6697,0.66975,0.66965,0.6697,1496199999.0
2007-07-25 11:34:00,0.6697,0.6697,0.6697,0.6697,1592299982.0
2007-07-25 11:35:00,0.6697,0.6697,0.66965,0.66965,1698099999.0
2007-07-25 11:36:00,0.66965,0.66965,0.66955,0.6696,1547800005.0
2007-07-25 11:37:00,0.6696,0.6697,0.6696,0.66965,1803799990.0
2007-07-25 11:39:00,0.66965,0.6697,0.66965,0.66965,877000001.0
2007-07-25 11:40:00,0.66965,0.6697,0.66955,0.66955,950000003.0
2007-07-25 11:41:00,0.6695,0.6696,0.66945,0.6696,1635399985.0
2007-07-25 11:42:00,0.6696,0.6696,0.66955,0.6696,435399999.0
2007-07-25 11:43:00,0.6696,0.6696,0.66955,0.66955,1730799998.0
2007-07-25 11:44:00,0.6696,0.6696,0.66955,0.66955,1576399991.0
2007-07-25 11:45:00,0.66955,0.6696,0.6695,0.6695,561499998.0
2007-07-25 11:46:00,0.66955,0.6696,0.6695,0.6696,1092099997.0
2007-07-25 11:48:00,0.6696,0.6696,0.66955,0.6696,1155499991.0
2007-07-25 11:49:00,0.6696,0.6696,0.6695,0.66955,1794000005.0
2007-07-25 11:50:00,0.66955,0.6696,0.66955,0.6696,899899973.0
2007-07-25 11:51:00,0.6696,0.6696,0.6695,0.6695,517200000.0
2007-07-25 11:52:00,0.66955,0.66965,0.66955,0.66955,517200000.0
2007-07-25 11:53:00,0.6696,0.6696,0.6696,0.6696,117899998.0
2007-07-25 11:54:00,0.6696,0.66965,0.6696,0.66965,615600000.0
2007-07-25 11:55:00,0.66965,0.6697,0.6696,0.66965,853199998.0
2007-07-25 11:56:00,0.6697,0.6697,0.6696,0.66965,883099992.0
2007-07-25 11:57:00,0.66965,0.6697,0.66955,0.6696,2117199977.0
2007-07-25 11:58:00,0.6696,0.6696,0.6695,0.66955,998299995.0
2007-07-25 11:59:00,0.66955,0.6696,0.66945,0.66945,310199998.0
2007-07-25 12:00:00,0.66945,0.6695,0.66945,0.66945,1398299992.0
2007-07-25 12:01:00,0.66945,0.66955,0.6694,0.6695,2017199997.0
2007-07-25 12:02:00,0.6695,0.6695,0.66945,0.66945,927999978.0
2007-07-25 12:03:00,0.66945,0.66955,0.66945,0.6695,1212799981.0
2007-07-25 12:05:00,0.66955,0.66955,0.6695,0.66955,563999998.0
2007-07-25 12:06:00,0.66955,0.66955,0.66945,0.6695,1017300003.0
2007-07-25 12:08:00,0.6694,0.66945,0.66935,0.66935,1611900012.0
2007-07-25 12:09:00,0.6694,0.6694,0.6694,0.6694,799600016.0
2007-07-25 12:10:00,0.6695,0.6695,0.66945,0.6695,799600016.0
2007-07-25 12:11:00,0.6695,0.66955,0.6695,0.6695,1550899973.0
2007-07-25 12:12:00,0.6695,0.6695,0.6695,0.6695,1727999991.0
2007-07-25 12:13:00,0.6695,0.66955,0.66945,0.6695,1635599997.0
2007-07-25 12:14:00,0.6695,0.6695,0.6694,0.6695,1681700007.0
2007-07-25 12:16:00,0.6694,0.6694,0.6694,0.6694,1681700007.0
2007-07-25 12:17:00,0.6693,0.6693,0.6693,0.6693,1681700007.0
2007-07-25 12:18:00,0.66935,0.6695,0.66935,0.66945,1681700007.0
2007-07-25 12:19:00,0.66945,0.66945,0.66945,0.66945,154400000.0
2007-07-25 12:20:00,0.6694,0.6695,0.6694,0.6695,707100005.0
2007-07-25 12:21:00,0.6695,0.6695,0.6695,0.6695,460799984.0
2007-07-25 12:22:00,0.6695,0.6695,0.6694,0.6694,1108400010.0
2007-07-25 12:23:00,0.6695,0.6695,0.66945,0.6695,1108400010.0
2007-07-25 12:24:00,0.6695,0.6695,0.66945,0.66945,1093100005.0
2007-07-25 12:25:00,0.66945,0.6695,0.66945,0.66945,1011199985.0
2007-07-25 12:26:00,0.6693,0.6694,0.6693,0.6694,1453300007.0
2007-07-25 12:27:00,0.66945,0.66945,0.6694,0.66945,1453300007.0
2007-07-25 12:28:00,0.66945,0.6695,0.66945,0.6695,114099999.0
2007-07-25 12:29:00,0.6695,0.6695,0.6694,0.66945,616299989.0
2007-07-25 12:30:00,0.6694,0.6695,0.6694,0.6694,662200009.0
2007-07-25 12:31:00,0.66945,0.6695,0.66945,0.6695,838599974.0
2007-07-25 12:32:00,0.6695,0.6695,0.6694,0.6694,1978399983.0
2007-07-25 12:33:00,0.6695,0.6695,0.66935,0.6694,1978399983.0
2007-07-25 12:34:00,0.6693,0.6695,0.6693,0.6694,1713299989.0
2007-07-25 12:36:00,0.6693,0.6693,0.6693,0.6693,1713299989.0
2007-07-25 12:37:00,0.6692,0.6693,0.6692,0.6692,1713299989.0
2007-07-25 12:38:00,0.6693,0.6693,0.6693,0.6693,1713299989.0
2007-07-25 12:39:00,0.6694,0.6694,0.6693,0.6693,1713299989.0
2007-07-25 12:40:00,0.6694,0.66945,0.66935,0.66935,1713299989.0
2007-07-25 12:41:00,0.66935,0.6694,0.66935,0.66935,1555400004.0
2007-07-25 12:42:00,0.66935,0.66945,0.66935,0.6694,1561099987.0
2007-07-25 12:43:00,0.66935,0.66935,0.6693,0.6693,995799998.0
2007-07-25 12:44:00,0.6691,0.6691,0.6691,0.6691,1890299989.0
2007-07-25 12:46:00,0.6692,0.66925,0.66915,0.6692,1890299989.0
2007-07-25 12:47:00,0.6692,0.6692,0.6692,0.6692,1228100039.0
2007-07-25 12:48:00,0.669,0.669,0.6688,0.6689,1760800021.0
2007-07-25 12:49:00,0.66905,0.66905,0.66895,0.669,1760800021.0
2007-07-25 12:50:00,0.669,0.66905,0.66895,0.66905,1708100011.0
2007-07-25 12:51:00,0.6691,0.6691,0.669,0.6691,1975700026.0
2007-07-25 12:52:00,0.669,0.6691,0.6689,0.6689,1975700026.0
2007-07-25 12:54:00,0.669,0.669,0.6689,0.669,1975700026.0
2007-07-25 12:55:00,0.66905,0.6691,0.669,0.6691,1975700026.0
2007-07-25 12:56:00,0.6691,0.66915,0.66905,0.6691,1065000004.0
2007-07-25 12:57:00,0.6691,0.66915,0.669,0.669,1283400003.0
2007-07-25 12:58:00,0.669,0.66905,0.6689,0.6689,1976999993.0
2007-07-25 12:59:00,0.6688,0.6689,0.6688,0.6688,1980200005.0
2007-07-25 13:00:00,0.6689,0.66905,0.6689,0.6689,1980200005.0
2007-07-25 13:01:00,0.669,0.669,0.6689,0.6689,1565299989.0
2007-07-25 13:02:00,0.669,0.6691,0.66895,0.66895,1565299989.0
2007-07-25 13:03:00,0.669,0.669,0.6689,0.669,2121200012.0
2007-07-25 13:04:00,0.6691,0.6691,0.669,0.669,2121200012.0
2007-07-25 13:05:00,0.6691,0.66915,0.669,0.66915,2121200012.0
2007-07-25 13:06:00,0.66915,0.66915,0.6691,0.6691,1480100009.0
2007-07-25 13:08:00,0.6691,0.66915,0.6691,0.6691,1610500006.0
2007-07-25 13:09:00,0.6691,0.6691,0.669,0.669,1337300025.0
2007-07-25 13:10:00,0.66905,0.66905,0.66895,0.66905,1337300025.0
2007-07-25 13:12:00,0.669,0.669,0.669,0.669,1020800006.0
2007-07-25 13:13:00,0.669,0.6691,0.669,0.66905,750699996.0
2007-07-25 13:14:00,0.66905,0.6691,0.66905,0.6691,610299997.0
2007-07-25 13:15:00,0.6691,0.6691,0.669,0.6691,2065000020.0
2007-07-25 13:16:00,0.6689,0.669,0.6689,0.6689,1470900007.0
2007-07-25 13:17:00,0.669,0.669,0.66895,0.669,1470900007.0
2007-07-25 13:18:00,0.669,0.66905,0.669,0.669,1501600003.0
2007-07-25 13:20:00,0.66895,0.669,0.66885,0.66895,2025999984.0
2007-07-25 13:21:00,0.669,0.669,0.6689,0.6689,1545499997.0
2007-07-25 13:22:00,0.66905,0.6691,0.66905,0.6691,1545499997.0
2007-07-25 13:23:00,0.6691,0.66915,0.6691,0.66915,846799995.0
2007-07-25 13:24:00,0.6691,0.6691,0.66905,0.6691,324900001.0
2007-07-25 13:25:00,0.66905,0.66905,0.669,0.669,511900010.0
2007-07-25 13:26:00,0.669,0.669,0.6689,0.6689,518500001.0
2007-07-25 13:27:00,0.669,0.669,0.66885,0.6689,518500001.0
2007-07-25 13:28:00,0.6689,0.669,0.6689,0.66895,1237799996.0
2007-07-25 13:29:00,0.669,0.6691,0.66895,0.6691,1491600000.0
2007-07-25 13:30:00,0.6691,0.6691,0.669,0.6691,1225399995.0
2007-07-25 13:32:00,0.6691,0.6691,0.66905,0.66905,954699994.0
2007-07-25 13:33:00,0.6691,0.6691,0.66905,0.6691,817599996.0
2007-07-25 13:34:00,0.66905,0.6691,0.66905,0.6691,456399999.0
2007-07-25 13:35:00,0.6691,0.6691,0.669,0.669,642299996.0
2007-07-25 13:36:00,0.66905,0.66905,0.669,0.669,826900017.0
2007-07-25 13:37:00,0.669,0.66905,0.669,0.66905,265199995.0
2007-07-25 13:38:00,0.66905,0.6691,0.669,0.6691,1427100005.0
2007-07-25 13:39:00,0.6691,0.6691,0.66905,0.6691,1114599994.0
2007-07-25 13:40:00,0.6691,0.6691,0.66905,0.6691,775600001.0
2007-07-25 13:41:00,0.6691,0.6691,0.66905,0.66905,348800003.0
2007-07-25 13:42:00,0.66905,0.6691,0.66905,0.66905,412699996.0
2007-07-25 13:43:00,0.66905,0.6691,0.66895,0.6691,483299993.0
2007-07-25 13:44:00,0.66905,0.6691,0.669,0.66905,191000000.0
2007-07-25 13:45:00,0.66905,0.6691,0.66905,0.6691,795900018.0
2007-07-25 13:46:00,0.6691,0.6691,0.66905,0.66905,1077300020.0
2007-07-25 13:47:00,0.6691,0.6691,0.669,0.669,1461800004.0
2007-07-25 13:48:00,0.6691,0.6691,0.669,0.6691,1461800004.0
2007-07-25 13:49:00,0.66915,0.66915,0.66895,0.669,1461800004.0
2007-07-25 13:50:00,0.669,0.66905,0.66895,0.669,1903900001.0
2007-07-25 13:51:00,0.669,0.66905,0.66895,0.66905,1171700001.0
2007-07-25 13:52:00,0.66905,0.66905,0.66895,0.66895,1415499991.0
2007-07-25 13:53:00,0.66895,0.669,0.6689,0.66895,1724599996.0
2007-07-25 13:54:00,0.66895,0.669,0.66885,0.66895,1776199994.0
2007-07-25 13:55:00,0.66895,0.66895,0.66885,0.66885,624600005.0
2007-07-25 13:56:00,0.6689,0.6689,0.6689,0.6689,283199999.0
2007-07-25 13:57:00,0.669,0.669,0.669,0.669,283199999.0
2007-07-25 13:59:00,0.66895,0.669,0.66895,0.669,283199999.0
2007-07-25 14:00:00,0.669,0.669,0.6689,0.669,1156899970.0
2007-07-25 14:01:00,0.669,0.669,0.66895,0.66895,948800002.0
2007-07-25 14:02:00,0.66895,0.669,0.6689,0.669,1215499998.0
2007-07-25 14:03:00,0.6691,0.6691,0.669,0.669,440000007.0
2007-07-25 14:04:00,0.66905,0.6691,0.669,0.6691,440000007.0
2007-07-25 14:05:00,0.6691,0.6691,0.66905,0.6691,208000000.0
2007-07-25 14:06:00,0.6691,0.6691,0.66905,0.6691,407200000.0
2007-07-25 14:07:00,0.6691,0.6691,0.66905,0.66905,1167199989.0
2007-07-25 14:08:00,0.66905,0.66905,0.669,0.66905,952599999.0
2007-07-25 14:09:00,0.66905,0.66905,0.669,0.669,404600001.0
2007-07-25 14:10:00,0.6691,0.6691,0.669,0.6691,618499998.0
2007-07-25 14:11:00,0.6691,0.6691,0.669,0.6691,618499998.0
2007-07-25 14:12:00,0.6691,0.6691,0.6691,0.6691,727499990.0
2007-07-25 14:14:00,0.669,0.669,0.669,0.669,1445000007.0
2007-07-25 14:16:00,0.6691,0.6691,0.669,0.669,1445000007.0
2007-07-25 14:17:00,0.6691,0.6691,0.669,0.669,1445000007.0
2007-07-25 14:18:00,0.669,0.66905,0.66895,0.66905,1445000007.0
2007-07-25 14:19:00,0.669,0.6691,0.669,0.669,1401599991.0
2007-07-25 14:20:00,0.669,0.66905,0.669,0.66905,1401599991.0
2007-07-25 14:21:00,0.66905,0.66915,0.66905,0.6691,381099995.0
2007-07-25 14:22:00,0.6691,0.66915,0.6691,0.6691,849400011.0
2007-07-25 14:23:00,0.6691,0.66915,0.6691,0.6691,618299998.0
2007-07-25 14:24:00,0.66915,0.66915,0.6691,0.6691,461500000.0
2007-07-25 14:25:00,0.6691,0.6691,0.669,0.66905,1757000014.0
2007-07-25 14:26:00,0.6691,0.6691,0.66905,0.6691,1883699988.0
2007-07-25 14:27:00,0.6691,0.6691,0.66905,0.6691,1746700016.0
2007-07-25 14:28:00,0.6691,0.6691,0.669,0.669,2026900012.0
2007-07-25 14:29:00,0.669,0.6691,0.669,0.6691,1566600003.0
2007-07-25 14:30:00,0.6691,0.6691,0.66905,0.6691,1265499977.0
2007-07-25 14:31:00,0.66915,0.66915,0.66905,0.66915,516999995.0
2007-07-25 14:32:00,0.6691,0.66915,0.6691,0.66915,148399998.0
2007-07-25 14:33:00,0.66915,0.6692,0.66905,0.6691,372100003.0
2007-07-25 14:34:00,0.6691,0.6691,0.66905,0.66905,1713200003.0
2007-07-25 14:35:00,0.66905,0.66915,0.66905,0.6691,1922900018.0
2007-07-25 14:36:00,0.6691,0.6692,0.6691,0.6692,1070200004.0
2007-07-25 14:37:00,0.66905,0.66915,0.66905,0.66915,1070200004.0
2007-07-25 14:38:00,0.6692,0.66925,0.6691,0.6692,1700500000.0
2007-07-25 14:39:00,0.6692,0.66925,0.66915,0.66925,1401900009.0
2007-07-25 14:40:00,0.6692,0.6693,0.6692,0.6693,1257599997.0
2007-07-25 14:41:00,0.6692,0.6692,0.6692,0.6692,1257599997.0
2007-07-25 14:42:00,0.6692,0.66925,0.6692,0.66925,1257599997.0
2007-07-25 14:43:00,0.6692,0.6693,0.6692,0.6692,1570999992.0
2007-07-25 14:44:00,0.66915,0.6692,0.6691,0.6691,1570999992.0
2007-07-25 14:45:00,0.66905,0.66915,0.66905,0.66905,1519700002.0
2007-07-25 14:46:00,0.6691,0.6691,0.66895,0.6691,2052000020.0
2007-07-25 14:47:00,0.669,0.6691,0.669,0.669,1952699975.0
2007-07-25 14:49:00,0.669,0.669,0.66885,0.66885,1952699975.0
2007-07-25 14:50:00,0.669,0.669,0.6689,0.6689,1220600011.0
2007-07-25 14:51:00,0.66885,0.66895,0.66885,0.6689,1220600011.0
2007-07-25 14:52:00,0.6689,0.6689,0.6688,0.66885,905900004.0
2007-07-25 14:53:00,0.6688,0.6689,0.6688,0.66885,704999988.0
2007-07-25 14:54:00,0.66885,0.6689,0.66885,0.6689,639700004.0
2007-07-25 14:55:00,0.6689,0.66895,0.66885,0.6689,598700002.0
2007-07-25 14:56:00,0.669,0.669,0.6689,0.6689,996899985.0
2007-07-25 14:57:00,0.6689,0.6689,0.66885,0.6689,996899985.0
2007-07-25 14:58:00,0.6689,0.6689,0.66885,0.6689,1862800022.0
2007-07-25 14:59:00,0.6689,0.6689,0.6689,0.6689,1418400008.0
2007-07-25 15:00:00,0.6689,0.6689,0.66885,0.6689,1884799992.0
2007-07-25 15:01:00,0.6689,0.66895,0.66885,0.66885,1166899997.0
2007-07-25 15:02:00,0.6689,0.6689,0.6689,0.6689,755800022.0
2007-07-25 15:03:00,0.6689,0.6689,0.6688,0.6689,889900014.0
2007-07-25 15:04:00,0.6689,0.6689,0.6688,0.66885,1327000005.0
2007-07-25 15:05:00,0.66885,0.6689,0.6688,0.66885,891900010.0
2007-07-25 15:06:00,0.66885,0.6689,0.66885,0.66885,66800000.0
2007-07-25 15:07:00,0.66885,0.66885,0.66865,0.66875,716000005.0
2007-07-25 15:08:00,0.6688,0.6688,0.66865,0.6687,2132900009.0
2007-07-25 15:09:00,0.6687,0.6689,0.6687,0.6688,1115599986.0
2007-07-25 15:10:00,0.6689,0.6689,0.6688,0.6689,1115599986.0
2007-07-25 15:11:00,0.6688,0.6688,0.66875,0.6688,1115599986.0
2007-07-25 15:12:00,0.6689,0.6689,0.6688,0.6688,1481600005.0
2007-07-25 15:13:00,0.6689,0.6689,0.6688,0.6689,1481600005.0
2007-07-25 15:14:00,0.669,0.669,0.6689,0.6689,1481600005.0
2007-07-25 15:15:00,0.669,0.669,0.6689,0.6689,1481600005.0
2007-07-25 15:16:00,0.669,0.669,0.6689,0.6689,1481600005.0
2007-07-25 15:17:00,0.669,0.669,0.669,0.669,1481600005.0
2007-07-25 15:18:00,0.6691,0.6691,0.6691,0.6691,1481600005.0
2007-07-25 15:19:00,0.66895,0.669,0.66895,0.669,1481600005.0
2007-07-25 15:20:00,0.669,0.669,0.6689,0.66895,1145600026.0
2007-07-25 15:21:00,0.66895,0.669,0.6689,0.66895,253999998.0
2007-07-25 15:22:00,0.66895,0.66895,0.66885,0.6689,2071600011.0
2007-07-25 15:23:00,0.6689,0.66895,0.66885,0.6689,1975800011.0
2007-07-25 15:24:00,0.6689,0.6689,0.6688,0.6688,405299999.0
2007-07-25 15:25:00,0.66875,0.6688,0.66875,0.66875,405299999.0
2007-07-25 15:26:00,0.6687,0.6688,0.6687,0.6687,601700002.0
2007-07-25 15:27:00,0.6687,0.66875,0.6687,0.66875,601700002.0
2007-07-25 15:28:00,0.66875,0.66875,0.66865,0.66865,832000000.0
2007-07-25 15:29:00,0.66865,0.66875,0.6686,0.6686,922399998.0
2007-07-25 15:30:00,0.6686,0.66865,0.66855,0.66865,1970999991.0
2007-07-25 15:31:00,0.66865,0.6687,0.66865,0.6687,2058800008.0
2007-07-25 15:32:00,0.6687,0.6687,0.66865,0.66865,1200400016.0
2007-07-25 15:33:00,0.66865,0.6687,0.66865,0.6687,1027900012.0
2007-07-25 15:34:00,0.66865,0.66865,0.66865,0.66865,170400000.0
2007-07-25 15:35:00,0.66865,0.66865,0.6686,0.6686,790400015.0
2007-07-25 15:36:00,0.6686,0.6687,0.6686,0.6687,209200002.0
2007-07-25 15:37:00,0.66865,0.66865,0.66855,0.66855,209200002.0
2007-07-25 15:38:00,0.6685,0.6685,0.6684,0.6685,2087099978.0
2007-07-25 15:39:00,0.6684,0.6685,0.6684,0.6685,2087099978.0
2007-07-25 15:40:00,0.6684,0.6685,0.6684,0.6685,2087099978.0
2007-07-25 15:41:00,0.6684,0.66845,0.6684,0.6684,2087099978.0
2007-07-25 15:42:00,0.66845,0.6685,0.6684,0.66845,954500009.0
2007-07-25 15:43:00,0.66845,0.6685,0.66835,0.66845,1041899994.0
2007-07-25 15:44:00,0.6683,0.6683,0.6682,0.6683,1273199994.0
2007-07-25 15:45:00,0.6682,0.6683,0.6682,0.66825,1273199994.0
2007-07-25 15:46:00,0.66825,0.6683,0.66825,0.66825,168200000.0
2007-07-25 15:47:00,0.66825,0.6683,0.6682,0.6682,1912100009.0
2007-07-25 15:48:00,0.6683,0.6683,0.6682,0.6683,1380200014.0
2007-07-25 15:49:00,0.6682,0.6683,0.6682,0.6683,1380200014.0
2007-07-25 15:50:00,0.6682,0.6683,0.6682,0.6683,1380200014.0
2007-07-25 15:51:00,0.66825,0.6683,0.6682,0.66825,1380200014.0
2007-07-25 15:52:00,0.66825,0.6683,0.66815,0.6683,1628800006.0
2007-07-25 15:53:00,0.6684,0.6684,0.6683,0.6683,1348299987.0
2007-07-25 15:54:00,0.6684,0.6684,0.6683,0.6684,1348299987.0
2007-07-25 15:55:00,0.6683,0.6684,0.6683,0.6683,1348299987.0
2007-07-25 15:56:00,0.6684,0.6684,0.6683,0.6684,1348299987.0
2007-07-25 15:57:00,0.6685,0.6685,0.6684,0.6684,1348299987.0
2007-07-25 15:58:00,0.66835,0.6684,0.6683,0.66835,1348299987.0
2007-07-25 15:59:00,0.66835,0.6684,0.6682,0.66825,1667999985.0
2007-07-25 16:00:00,0.6682,0.66845,0.66815,0.6683,2045500004.0
2007-07-25 16:01:00,0.6684,0.6684,0.6683,0.6683,1651700021.0
2007-07-25 16:02:00,0.6682,0.6683,0.6682,0.6683,1651700021.0
2007-07-25 16:03:00,0.6682,0.6684,0.6682,0.6683,1651700021.0
2007-07-25 16:05:00,0.66825,0.66835,0.6682,0.6683,1651700021.0
2007-07-25 16:06:00,0.6684,0.6684,0.6683,0.6683,1857000030.0
2007-07-25 16:07:00,0.6683,0.6683,0.66825,0.66825,1857000030.0
2007-07-25 16:08:00,0.6682,0.6684,0.6682,0.6683,1343500015.0
2007-07-25 16:09:00,0.6682,0.6683,0.6681,0.6682,1343500015.0
2007-07-25 16:10:00,0.6683,0.6683,0.6682,0.6682,1343500015.0
2007-07-25 16:11:00,0.6683,0.6683,0.6682,0.6682,1343500015.0
2007-07-25 16:12:00,0.6683,0.6683,0.6683,0.6683,1343500015.0
2007-07-25 16:13:00,0.6683,0.6683,0.66825,0.6683,1343500015.0
2007-07-25 16:14:00,0.6683,0.66835,0.66825,0.66825,1692300033.0
2007-07-25 16:15:00,0.6682,0.6683,0.6681,0.6682,1054500033.0
2007-07-25 16:16:00,0.6681,0.6683,0.6681,0.6682,1054500033.0
2007-07-25 16:17:00,0.6682,0.66825,0.66815,0.66825,1054500033.0
2007-07-25 16:18:00,0.66825,0.66825,0.66815,0.6682,908999994.0
2007-07-25 16:19:00,0.6682,0.6682,0.6681,0.6682,1029599995.0
2007-07-25 16:20:00,0.6682,0.66825,0.66815,0.66825,1041200000.0
2007-07-25 16:21:00,0.6682,0.6683,0.6682,0.6683,904500010.0
2007-07-25 16:22:00,0.6682,0.6683,0.6682,0.6682,904500010.0
2007-07-25 16:23:00,0.6683,0.6683,0.6681,0.6681,904500010.0
2007-07-25 16:24:00,0.6682,0.6682,0.6682,0.6682,904500010.0
2007-07-25 16:25:00,0.66805,0.6682,0.66805,0.66815,904500010.0
2007-07-25 16:26:00,0.6683,0.6684,0.6683,0.6684,282400003.0
2007-07-25 16:27:00,0.6683,0.6684,0.6683,0.6684,282400003.0
2007-07-25 16:28:00,0.66835,0.66835,0.6683,0.66835,282400003.0
2007-07-25 16:29:00,0.66835,0.6684,0.66835,0.6684,1260500004.0
2007-07-25 16:31:00,0.6686,0.6686,0.6685,0.6686,1691599991.0
2007-07-25 16:32:00,0.6685,0.6685,0.6684,0.6685,1691599991.0
2007-07-25 16:33:00,0.66845,0.6685,0.66835,0.66845,1691599991.0
2007-07-25 16:34:00,0.6685,0.66855,0.66835,0.6685,924299988.0
2007-07-25 16:35:00,0.6686,0.6686,0.6685,0.6686,545399997.0
2007-07-25 16:36:00,0.6685,0.6685,0.6685,0.6685,545399997.0
2007-07-25 16:37:00,0.6686,0.6687,0.6685,0.6686,545399997.0
2007-07-25 16:38:00,0.6687,0.6687,0.6685,0.6686,545399997.0
2007-07-25 16:39:00,0.66855,0.6686,0.6685,0.6685,545399997.0
2007-07-25 16:40:00,0.6685,0.6685,0.6685,0.6685,1563900007.0
2007-07-25 16:41:00,0.6684,0.6684,0.6684,0.6684,1563900007.0
2007-07-25 16:42:00,0.6683,0.6684,0.6683,0.6684,1563900007.0
2007-07-25 16:43:00,0.6683,0.6684,0.6683,0.6683,1563900007.0
2007-07-25 16:45:00,0.6684,0.6684,0.6683,0.6683,1563900007.0
2007-07-25 16:46:00,0.6683,0.6684,0.6683,0.6684,1563900007.0
2007-07-25 16:48:00,0.6684,0.66845,0.66835,0.66835,1672699990.0
2007-07-25 16:50:00,0.6685,0.6685,0.6684,0.6685,783899996.0
2007-07-25 16:51:00,0.6684,0.6685,0.66835,0.66845,783899996.0
2007-07-25 16:52:00,0.66845,0.6685,0.66845,0.6685,1492499988.0
2007-07-25 16:53:00,0.6684,0.6685,0.6684,0.6684,1358399999.0
2007-07-25 16:54:00,0.6685,0.6685,0.6684,0.6684,1358399999.0
2007-07-25 16:55:00,0.66835,0.6684,0.6683,0.66835,1358399999.0
2007-07-25 16:57:00,0.6685,0.6685,0.6684,0.6685,1612400002.0
2007-07-25 16:58:00,0.6684,0.6684,0.6684,0.6684,1612400002.0
2007-07-25 16:59:00,0.6685,0.6687,0.6684,0.6685,1612400002.0
2007-07-25 17:00:00,0.6684,0.6685,0.6684,0.6684,1612400002.0
2007-07-25 17:01:00,0.6685,0.6686,0.6685,0.6686,1612400002.0
2007-07-25 17:02:00,0.66865,0.66865,0.66855,0.66855,1612400002.0
2007-07-25 17:03:00,0.66855,0.6687,0.66855,0.6687,1879500000.0
2007-07-25 17:04:00,0.6687,0.6687,0.6686,0.6687,1018100002.0
2007-07-25 17:05:00,0.66875,0.66875,0.66865,0.66865,1018100002.0
2007-07-25 17:06:00,0.6687,0.6687,0.6686,0.6687,1565599993.0
2007-07-25 17:07:00,0.6687,0.6688,0.6687,0.6687,1565599993.0
2007-07-25 17:08:00,0.6686,0.6687,0.6686,0.6686,1948600000.0
2007-07-25 17:09:00,0.6687,0.6687,0.6686,0.6686,1948600000.0
2007-07-25 17:10:00,0.6687,0.6687,0.6685,0.6685,1948600000.0
2007-07-25 17:11:00,0.6686,0.66865,0.6685,0.6686,1948600000.0
2007-07-25 17:12:00,0.6686,0.6686,0.6685,0.66855,767099996.0
2007-07-25 17:13:00,0.6686,0.6686,0.66855,0.6686,1866000006.0
2007-07-25 17:14:00,0.6686,0.6686,0.6685,0.6685,2032599989.0
2007-07-25 17:15:00,0.6684,0.6686,0.6684,0.6685,2032599989.0
2007-07-25 17:16:00,0.6686,0.6686,0.6684,0.6685,2032599989.0
2007-07-25 17:17:00,0.6684,0.6685,0.6684,0.6684,2032599989.0
2007-07-25 17:18:00,0.6685,0.6685,0.6684,0.6685,2032599989.0
2007-07-25 17:19:00,0.6686,0.6686,0.6685,0.6685,2032599989.0
2007-07-25 17:21:00,0.6686,0.6686,0.6686,0.6686,2032599989.0
2007-07-25 17:22:00,0.6687,0.66875,0.6686,0.6687,2032599989.0
2007-07-25 17:23:00,0.66865,0.6687,0.66865,0.6687,1852800001.0
2007-07-25 17:26:00,0.6686,0.6686,0.6686,0.6686,2085999994.0
2007-07-25 17:28:00,0.6687,0.6687,0.6686,0.6687,2085999994.0
2007-07-25 17:29:00,0.6687,0.6687,0.66865,0.6687,2085999994.0
2007-07-25 17:30:00,0.66865,0.6687,0.66865,0.66865,1038900018.0
2007-07-25 17:31:00,0.66865,0.6687,0.6686,0.66865,1205099995.0
2007-07-25 17:32:00,0.6686,0.6686,0.6686,0.6686,1284799995.0
2007-07-25 17:34:00,0.6686,0.6686,0.6685,0.6686,1284799995.0
2007-07-25 17:35:00,0.6686,0.6686,0.6685,0.6685,2071500009.0
2007-07-25 17:36:00,0.6685,0.6685,0.6684,0.6685,890799998.0
2007-07-25 17:37:00,0.6685,0.6686,0.66845,0.6685,890799998.0
2007-07-25 17:38:00,0.66855,0.6686,0.66845,0.6685,2006300009.0
2007-07-25 17:39:00,0.6685,0.6685,0.66835,0.66845,1518500010.0
2007-07-25 17:40:00,0.6685,0.6685,0.6684,0.6685,1977499999.0
2007-07-25 17:42:00,0.6685,0.6685,0.66835,0.66845,1977499999.0
2007-07-25 17:43:00,0.6684,0.6685,0.6684,0.66845,771499999.0
2007-07-25 17:44:00,0.66845,0.6685,0.66845,0.66845,1203999994.0
2007-07-25 17:45:00,0.6684,0.6685,0.6684,0.6685,1489600003.0
2007-07-25 17:46:00,0.6684,0.6685,0.6684,0.6685,1489600003.0
2007-07-25 17:47:00,0.6684,0.6684,0.66835,0.66835,1489600003.0
2007-07-25 17:48:00,0.66835,0.6684,0.66835,0.6684,1174000002.0
2007-07-25 17:49:00,0.6684,0.6684,0.66835,0.66835,1251600002.0
2007-07-25 17:50:00,0.6684,0.6684,0.6683,0.6683,1871099981.0
2007-07-25 17:51:00,0.6683,0.66835,0.66825,0.66825,931700002.0
2007-07-25 17:52:00,0.66825,0.66835,0.66825,0.6683,2071899982.0
2007-07-25 17:53:00,0.6683,0.6683,0.6683,0.6683,1574900008.0
2007-07-25 17:54:00,0.6683,0.6684,0.6683,0.6684,1268099991.0
2007-07-25 17:55:00,0.6684,0.6684,0.6683,0.66835,231400001.0
2007-07-25 17:56:00,0.66835,0.6684,0.66835,0.66835,565100000.0
2007-07-25 17:57:00,0.66835,0.6684,0.66835,0.6684,797800000.0
2007-07-25 17:58:00,0.6684,0.6685,0.6684,0.6685,918399995.0
2007-07-25 17:59:00,0.6685,0.6685,0.66835,0.6684,1810300004.0
2007-07-25 18:00:00,0.6684,0.6685,0.66835,0.6685,2059300012.0
2007-07-25 18:01:00,0.6685,0.6685,0.6684,0.66845,1302099997.0
2007-07-25 18:02:00,0.66845,0.6685,0.6684,0.6684,354799999.0
2007-07-25 18:03:00,0.66845,0.6685,0.66845,0.6685,144800000.0
2007-07-25 18:04:00,0.6685,0.6685,0.66845,0.6685,515200000.0
2007-07-25 18:05:00,0.6685,0.6685,0.6684,0.6685,1181099998.0
2007-07-25 18:06:00,0.6685,0.6685,0.66835,0.66835,1181099998.0
2007-07-25 18:07:00,0.66835,0.6684,0.66835,0.66835,192600000.0
2007-07-25 18:09:00,0.6683,0.66835,0.66825,0.66835,1044599993.0
2007-07-25 18:11:00,0.66835,0.6684,0.66835,0.66835,567700000.0
2007-07-25 18:12:00,0.6682,0.6683,0.6682,0.6682,1665299994.0
2007-07-25 18:13:00,0.6683,0.6683,0.6682,0.6683,1665299994.0
2007-07-25 18:14:00,0.66835,0.66845,0.66835,0.66845,1665299994.0
2007-07-25 18:15:00,0.66845,0.6685,0.66845,0.6685,282600000.0
2007-07-25 18:16:00,0.66845,0.6685,0.66845,0.6685,1239300006.0
2007-07-25 18:17:00,0.6685,0.6685,0.66835,0.6685,1247299990.0
2007-07-25 18:18:00,0.6685,0.6685,0.6685,0.6685,1030999976.0
2007-07-25 18:19:00,0.66845,0.6685,0.66845,0.66845,1030999976.0
2007-07-25 18:20:00,0.66845,0.6685,0.66845,0.6685,682800000.0
2007-07-25 18:21:00,0.6685,0.6685,0.6684,0.6685,1413999998.0
2007-07-25 18:22:00,0.66845,0.66855,0.66845,0.66855,1413999998.0
2007-07-25 18:23:00,0.6684,0.6685,0.6684,0.6684,1106000815.0
2007-07-25 18:24:00,0.66845,0.66845,0.66835,0.66845,1106000815.0
2007-07-25 18:25:00,0.66845,0.6685,0.66835,0.66845,930399992.0
2007-07-25 18:27:00,0.66845,0.6685,0.66835,0.6684,1148899998.0
2007-07-25 18:28:00,0.6684,0.66845,0.6684,0.6684,1122400006.0
2007-07-25 18:29:00,0.6684,0.66845,0.6684,0.6684,1604199999.0
2007-07-25 18:30:00,0.6684,0.6685,0.6684,0.66845,841099998.0
2007-07-25 18:31:00,0.66845,0.6685,0.66845,0.6685,115400000.0
2007-07-25 18:32:00,0.6685,0.6685,0.66845,0.6685,203400000.0
2007-07-25 18:33:00,0.6685,0.66855,0.6684,0.6684,2146899983.0
2007-07-25 18:34:00,0.6684,0.6685,0.6684,0.6685,321500001.0
2007-07-25 18:35:00,0.6685,0.66855,0.66845,0.6685,591299999.0
2007-07-25 18:36:00,0.6685,0.66855,0.6685,0.6685,1015600004.0
2007-07-25 18:37:00,0.6685,0.6685,0.66845,0.66845,294899999.0
2007-07-25 18:38:00,0.6683,0.6684,0.6683,0.6683,673499992.0
2007-07-25 18:39:00,0.6684,0.6684,0.66835,0.6684,673499992.0
2007-07-25 18:40:00,0.6684,0.6684,0.6684,0.6684,921100003.0
2007-07-25 18:42:00,0.6684,0.6685,0.6684,0.6685,1110999989.0
2007-07-25 18:43:00,0.6685,0.6685,0.6684,0.66845,365799998.0
2007-07-25 18:44:00,0.6685,0.6685,0.6684,0.6684,524599997.0
2007-07-25 18:45:00,0.6684,0.6685,0.6684,0.6685,717899996.0
2007-07-25 18:46:00,0.6685,0.6685,0.6685,0.6685,425600000.0
2007-07-25 18:47:00,0.6685,0.6685,0.66845,0.6685,92900000.0
2007-07-25 18:48:00,0.6685,0.6685,0.66845,0.66845,138100000.0
2007-07-25 18:49:00,0.66845,0.66845,0.6683,0.66835,883199991.0
2007-07-25 18:50:00,0.6683,0.66835,0.6683,0.66835,1355800012.0
2007-07-25 18:51:00,0.6684,0.6684,0.66835,0.6684,79800000.0
2007-07-25 18:52:00,0.6684,0.6684,0.6683,0.6684,227900000.0
2007-07-25 18:53:00,0.6684,0.6684,0.66835,0.6684,246300000.0
2007-07-25 18:54:00,0.6684,0.6684,0.6684,0.6684,101600000.0
2007-07-25 18:55:00,0.6684,0.6684,0.6683,0.66835,336000002.0
2007-07-25 18:56:00,0.6684,0.6684,0.66825,0.66825,2013800005.0
2007-07-25 18:57:00,0.66825,0.6684,0.66825,0.6684,2008100010.0
2007-07-25 18:58:00,0.6684,0.6684,0.66835,0.6684,436400000.0
2007-07-25 18:59:00,0.6684,0.6684,0.6684,0.6684,372399996.0
2007-07-25 19:00:00,0.6684,0.6684,0.6684,0.6684,772099986.0
2007-07-25 19:01:00,0.6684,0.6684,0.66835,0.66835,702900004.0
2007-07-25 19:02:00,0.6684,0.6684,0.6683,0.6684,759699994.0
2007-07-25 19:03:00,0.6684,0.6684,0.66835,0.6684,411899997.0
2007-07-25 19:04:00,0.6684,0.6684,0.6684,0.6684,259200000.0
2007-07-25 19:05:00,0.6684,0.6684,0.66825,0.6684,1003699984.0
2007-07-25 19:06:00,0.6684,0.6684,0.6684,0.6684,1106400007.0
2007-07-25 19:07:00,0.6684,0.6684,0.66835,0.6684,1102899999.0
2007-07-25 19:09:00,0.6685,0.6685,0.6685,0.6685,1128800004.0
2007-07-25 19:10:00,0.6685,0.66855,0.66845,0.6685,1413100002.0
2007-07-25 19:11:00,0.6685,0.6685,0.6685,0.6685,1382799998.0
2007-07-25 19:12:00,0.6685,0.6685,0.6685,0.6685,870099998.0
2007-07-25 19:13:00,0.6685,0.6685,0.6684,0.6684,583499999.0
2007-07-25 19:14:00,0.66845,0.6685,0.66835,0.6684,1222000000.0
2007-07-25 19:16:00,0.6684,0.6684,0.6684,0.6684,2024899997.0
2007-07-25 19:18:00,0.6684,0.6684,0.66835,0.6684,542799994.0
2007-07-25 19:19:00,0.6684,0.6684,0.6684,0.6684,73800000.0
2007-07-25 19:20:00,0.6684,0.6684,0.66825,0.66825,1044799992.0
2007-07-25 19:21:00,0.6683,0.6684,0.6683,0.6684,628100003.0
2007-07-25 19:22:00,0.6684,0.6684,0.6684,0.6684,834799995.0
2007-07-25 19:24:00,0.6684,0.6684,0.6684,0.6684,627900000.0
2007-07-25 19:25:00,0.6684,0.6684,0.6684,0.6684,798800003.0
2007-07-25 19:27:00,0.6684,0.66845,0.66835,0.6684,1616300012.0
2007-07-25 19:28:00,0.6684,0.6684,0.66835,0.6684,805300004.0
2007-07-25 19:29:00,0.6684,0.6684,0.66835,0.66835,211700001.0
2007-07-25 19:30:00,0.6684,0.6684,0.66835,0.6684,657299995.0
2007-07-25 19:31:00,0.6684,0.6684,0.6683,0.6684,1031399985.0
2007-07-25 19:32:00,0.66835,0.6684,0.6683,0.6683,1864700013.0
2007-07-25 19:33:00,0.6683,0.66835,0.6683,0.6683,374000003.0
2007-07-25 19:34:00,0.66811,0.66833,0.66811,0.66833,1506000015.0
2007-07-25 19:35:00,0.6683,0.66835,0.6683,0.6683,1081999987.0
2007-07-25 19:36:00,0.6683,0.66835,0.6683,0.6683,995599992.0
2007-07-25 19:37:00,0.6683,0.6683,0.66825,0.66825,359599998.0
2007-07-25 19:38:00,0.66823,0.66824,0.66823,0.66824,335999988.0
2007-07-25 19:39:00,0.6683,0.6683,0.6683,0.6683,581399997.0
2007-07-25 19:40:00,0.6683,0.6683,0.66825,0.6683,923500014.0
2007-07-25 19:41:00,0.6683,0.6683,0.66825,0.66825,1207899991.0
2007-07-25 19:42:00,0.66825,0.66825,0.6682,0.6682,961900020.0
2007-07-25 19:43:00,0.66825,0.6683,0.66825,0.6683,238200000.0
2007-07-25 19:44:00,0.6683,0.66835,0.6682,0.6683,1217699992.0
2007-07-25 19:45:00,0.6683,0.6683,0.66825,0.6683,1494400019.0
2007-07-25 19:46:00,0.6683,0.6684,0.6683,0.6683,1623899991.0
2007-07-25 19:47:00,0.66835,0.6684,0.6683,0.6684,1020599996.0
2007-07-25 19:48:00,0.6684,0.6684,0.66835,0.66835,198499997.0
2007-07-25 19:49:00,0.66835,0.66835,0.6683,0.6683,1349900012.0
2007-07-25 19:50:00,0.6683,0.66835,0.6682,0.66835,1947700014.0
2007-07-25 19:51:00,0.6683,0.66835,0.6683,0.6683,1552100003.0
2007-07-25 19:52:00,0.6683,0.66835,0.6683,0.66835,443300002.0
2007-07-25 19:53:00,0.6683,0.66835,0.6683,0.6683,885200000.0
2007-07-25 19:54:00,0.6683,0.6683,0.66825,0.6683,1411700014.0
2007-07-25 19:55:00,0.6682,0.6683,0.6682,0.6682,1326699988.0
2007-07-25 19:56:00,0.66835,0.6684,0.6683,0.6684,1326699988.0
2007-07-25 19:57:00,0.6684,0.6684,0.66835,0.6684,1234400005.0
2007-07-25 19:58:00,0.6684,0.6684,0.66835,0.6684,1055100008.0
2007-07-25 19:59:00,0.6684,0.6684,0.6684,0.6684,1845799992.0
2007-07-25 20:00:00,0.6683,0.6684,0.6683,0.6683,1202600014.0
2007-07-25 20:01:00,0.6684,0.6684,0.6684,0.6684,1202600014.0
2007-07-25 20:02:00,0.6684,0.6684,0.6684,0.6684,582700011.0
2007-07-25 20:03:00,0.6684,0.6684,0.6684,0.6684,23800000.0
2007-07-25 20:04:00,0.6684,0.6684,0.66835,0.6684,69300000.0
2007-07-25 20:05:00,0.6684,0.6684,0.66835,0.6684,354599996.0
2007-07-25 20:06:00,0.6684,0.6684,0.66825,0.66835,830799990.0
2007-07-25 20:07:00,0.66835,0.66835,0.6683,0.6683,483399996.0
2007-07-25 20:08:00,0.6683,0.6683,0.6682,0.6682,370400004.0
2007-07-25 20:09:00,0.66825,0.66825,0.66815,0.66815,746599994.0
2007-07-25 20:10:00,0.66815,0.6682,0.66815,0.6682,110400000.0
2007-07-25 20:11:00,0.6682,0.6682,0.66815,0.66815,56200000.0
2007-07-25 20:12:00,0.66815,0.6682,0.6681,0.6681,882199985.0
2007-07-25 20:13:00,0.66815,0.66815,0.66805,0.66815,969599996.0
2007-07-25 20:14:00,0.66815,0.66815,0.6681,0.66815,1413599993.0
2007-07-25 20:15:00,0.6682,0.66825,0.66815,0.66825,1158200004.0
2007-07-25 20:16:00,0.66825,0.6683,0.6682,0.66825,718799995.0
2007-07-25 20:17:00,0.66825,0.66825,0.6682,0.66825,577799995.0
2007-07-25 20:18:00,0.66825,0.6683,0.66825,0.6683,340400000.0
2007-07-25 20:19:00,0.6683,0.6683,0.66825,0.66825,763599998.0
2007-07-25 20:20:00,0.6683,0.6683,0.6683,0.6683,32800000.0
2007-07-25 20:21:00,0.6683,0.6683,0.66825,0.6683,1178899982.0
2007-07-25 20:22:00,0.6683,0.6683,0.6682,0.66825,1162999991.0
2007-07-25 20:23:00,0.66825,0.6683,0.66815,0.66815,1789799999.0
2007-07-25 20:24:00,0.6682,0.6682,0.6681,0.6681,517000000.0
2007-07-25 20:25:00,0.6682,0.6682,0.6681,0.6681,517000000.0
2007-07-25 20:26:00,0.66815,0.6682,0.66815,0.6682,517000000.0
2007-07-25 20:27:00,0.6682,0.66825,0.6682,0.6682,1354899997.0
2007-07-25 20:28:00,0.6682,0.6683,0.6682,0.6683,366100003.0
2007-07-25 20:29:00,0.6683,0.6683,0.6682,0.6682,162299999.0
2007-07-25 20:30:00,0.66825,0.6683,0.66825,0.6683,70899999.0
2007-07-25 20:31:00,0.6683,0.6683,0.6683,0.6683,209999996.0
2007-07-25 20:32:00,0.6683,0.6683,0.6683,0.6683,44599998.0
2007-07-25 20:33:00,0.6683,0.6683,0.66825,0.66825,2049700021.0
2007-07-25 20:34:00,0.66825,0.6683,0.66825,0.66825,852500003.0
2007-07-25 20:35:00,0.6683,0.6683,0.66825,0.66825,371699999.0
2007-07-25 20:36:00,0.66825,0.6683,0.66815,0.66825,1057999998.0
2007-07-25 20:37:00,0.6683,0.6683,0.66825,0.66825,173400000.0
2007-07-25 20:38:00,0.6682,0.6682,0.6682,0.6682,298999997.0
2007-07-25 20:39:00,0.66825,0.6683,0.66825,0.6683,585600003.0
2007-07-25 20:40:00,0.6683,0.6683,0.6683,0.6683,353500000.0
2007-07-25 20:41:00,0.6683,0.6683,0.6683,0.6683,226000000.0
2007-07-25 20:42:00,0.66835,0.66835,0.6683,0.6683,166700004.0
2007-07-25 20:43:00,0.66835,0.66835,0.66825,0.66825,194400002.0
2007-07-25 20:44:00,0.6683,0.6684,0.66825,0.6684,1288400008.0
2007-07-25 20:45:00,0.6684,0.6684,0.66835,0.66835,77700000.0
2007-07-25 20:46:00,0.66835,0.6684,0.66835,0.6684,402400000.0
2007-07-25 20:47:00,0.6684,0.6684,0.6683,0.6683,1136599997.0
2007-07-25 20:49:00,0.6683,0.6683,0.6682,0.6683,695699997.0
2007-07-25 20:50:00,0.6683,0.6683,0.6681,0.66815,773599997.0
2007-07-25 20:51:00,0.66815,0.6682,0.6681,0.66815,382200004.0
2007-07-25 20:52:00,0.6682,0.6682,0.66805,0.6681,1262799988.0
2007-07-25 20:53:00,0.6681,0.6682,0.66805,0.6681,667000000.0
2007-07-25 20:54:00,0.6681,0.6681,0.66805,0.66805,623199969.0
2007-07-25 20:55:00,0.66805,0.6681,0.668,0.66805,1658500022.0
2007-07-25 20:56:00,0.66805,0.6681,0.66805,0.6681,1055999990.0
2007-07-25 20:57:00,0.6681,0.6681,0.66805,0.6681,847199990.0
2007-07-25 20:58:00,0.6681,0.6682,0.66805,0.6682,972599994.0
2007-07-25 20:59:00,0.66815,0.6682,0.6681,0.6682,1779099991.0
2007-07-25 21:00:00,0.668,0.6681,0.668,0.6681,1524599985.0
2007-07-25 21:01:00,0.6681,0.6681,0.66805,0.6681,1524599985.0
2007-07-25 21:02:00,0.6682,0.6683,0.6681,0.6683,1857600008.0
2007-07-25 21:03:00,0.6683,0.66835,0.6683,0.6683,1857600008.0
2007-07-25 21:04:00,0.6683,0.6684,0.6683,0.66835,568499995.0
2007-07-25 21:05:00,0.6683,0.6684,0.6683,0.6684,615599999.0
2007-07-25 21:06:00,0.6684,0.6684,0.6684,0.6684,36000000.0
2007-07-25 21:07:00,0.66835,0.6684,0.66835,0.6684,91200000.0
2007-07-25 21:08:00,0.6684,0.6684,0.66835,0.66835,84400000.0
2007-07-25 21:09:00,0.6684,0.6684,0.6683,0.6684,117800002.0
2007-07-25 21:10:00,0.66835,0.66835,0.6683,0.6683,387799992.0
2007-07-25 21:11:00,0.6683,0.66835,0.66825,0.66835,1124600003.0
2007-07-25 21:12:00,0.66835,0.66845,0.66835,0.6684,570200005.0
2007-07-25 21:13:00,0.6684,0.6684,0.6683,0.6683,188699998.0
2007-07-25 21:14:00,0.66835,0.66835,0.66825,0.66835,654300002.0
2007-07-25 21:15:00,0.6682,0.6682,0.6682,0.6682,1501300022.0
2007-07-25 21:16:00,0.66825,0.6683,0.66815,0.66815,1501300022.0
2007-07-25 21:17:00,0.6682,0.6682,0.66815,0.66815,959999996.0
2007-07-25 21:18:00,0.66815,0.66825,0.66815,0.6682,1002399998.0
2007-07-25 21:19:00,0.6682,0.6683,0.6682,0.66825,696200006.0
2007-07-25 21:20:00,0.66825,0.6683,0.66825,0.6683,119700000.0
2007-07-25 21:21:00,0.6683,0.6683,0.6682,0.66825,446199996.0
2007-07-25 21:22:00,0.66825,0.6683,0.6682,0.66825,89900000.0
2007-07-25 21:23:00,0.6683,0.6683,0.6683,0.6683,49600000.0
2007-07-25 21:24:00,0.6683,0.6683,0.66825,0.66825,353999997.0
2007-07-25 21:25:00,0.6683,0.6683,0.66825,0.6683,1115300004.0
2007-07-25 21:26:00,0.6683,0.6683,0.6683,0.6683,225899997.0
2007-07-25 21:27:00,0.6683,0.6683,0.6682,0.6683,657200000.0
2007-07-25 21:28:00,0.6683,0.6683,0.6683,0.6683,158199995.0
2007-07-25 21:29:00,0.6683,0.6683,0.6683,0.6683,624999990.0
2007-07-25 21:30:00,0.6683,0.6683,0.6683,0.6683,600699988.0
2007-07-25 21:31:00,0.6683,0.6683,0.66825,0.66825,650599983.0
2007-07-25 21:32:00,0.66825,0.6683,0.66825,0.6683,399099990.0
2007-07-25 21:33:00,0.6683,0.6683,0.66825,0.6683,72900000.0
2007-07-25 21:34:00,0.6683,0.66835,0.66825,0.6683,536899998.0
2007-07-25 21:35:00,0.66825,0.6683,0.66825,0.6683,64400000.0
2007-07-25 21:36:00,0.6683,0.6683,0.66815,0.6682,1332000000.0
2007-07-25 21:37:00,0.6682,0.6682,0.66815,0.66815,697099992.0
2007-07-25 21:38:00,0.6682,0.6682,0.66815,0.66815,537499991.0
2007-07-25 21:39:00,0.6682,0.66825,0.6682,0.6682,200099994.0
2007-07-25 21:40:00,0.6682,0.6682,0.6682,0.6682,156800004.0
2007-07-25 21:41:00,0.6682,0.6682,0.66815,0.6682,407199989.0
2007-07-25 21:42:00,0.6682,0.6682,0.6682,0.6682,278600003.0
2007-07-25 21:43:00,0.6682,0.6682,0.6682,0.6682,126800000.0
2007-07-25 21:44:00,0.6682,0.6682,0.6682,0.6682,149200000.0
2007-07-25 21:45:00,0.6682,0.6682,0.6682,0.6682,56000000.0
2007-07-25 21:46:00,0.6682,0.6682,0.6682,0.6682,36000000.0
2007-07-25 21:47:00,0.6682,0.6682,0.6682,0.6682,18400000.0
2007-07-25 21:48:00,0.66816,0.6682,0.66808,0.6682,315800000.0
2007-07-25 21:49:00,0.6682,0.6682,0.6682,0.6682,130500000.0
2007-07-25 21:50:00,0.6682,0.6682,0.66815,0.66815,820099988.0
2007-07-25 21:51:00,0.66815,0.6682,0.66815,0.6682,1229800007.0
2007-07-25 21:52:00,0.6682,0.6682,0.66815,0.6682,314100003.0
2007-07-25 21:53:00,0.6682,0.6682,0.6682,0.6682,327800000.0
2007-07-25 21:54:00,0.6682,0.6682,0.6682,0.6682,95900000.0
2007-07-25 21:55:00,0.6682,0.6682,0.66815,0.6682,131500000.0
2007-07-25 21:56:00,0.6682,0.6682,0.6682,0.6682,119200000.0
2007-07-25 21:57:00,0.66815,0.6682,0.66805,0.66815,971099995.0
2007-07-25 21:58:00,0.6682,0.6682,0.66805,0.66805,384999995.0
2007-07-25 21:59:00,0.6681,0.6682,0.6681,0.6682,180300000.0
2007-07-25 22:00:00,0.6682,0.6682,0.6681,0.6681,116800001.0
2007-07-25 22:01:00,0.6681,0.6682,0.6681,0.66815,241900000.0
2007-07-25 22:02:00,0.66815,0.6682,0.6681,0.6681,174000003.0
2007-07-25 22:03:00,0.6682,0.6682,0.6681,0.6682,573600000.0
2007-07-25 22:04:00,0.6682,0.6682,0.6681,0.6682,92899999.0
2007-07-25 22:05:00,0.6682,0.6682,0.66815,0.6682,119399998.0
2007-07-25 22:06:00,0.6682,0.6682,0.6681,0.6681,784000003.0
2007-07-25 22:07:00,0.6681,0.6682,0.6681,0.6682,654200005.0
2007-07-25 22:08:00,0.66815,0.6682,0.66815,0.6682,159100000.0
2007-07-25 22:09:00,0.6682,0.6682,0.66815,0.6682,183999996.0
2007-07-25 22:10:00,0.6682,0.6682,0.66815,0.66815,43200000.0
2007-07-25 22:11:00,0.66815,0.6682,0.6681,0.6681,233599997.0
2007-07-25 22:12:00,0.6681,0.6682,0.6681,0.6682,189000001.0
2007-07-25 22:13:00,0.6682,0.6682,0.66815,0.6682,115999999.0
2007-07-25 22:14:00,0.6682,0.6682,0.66815,0.66815,240799999.0
2007-07-25 22:15:00,0.66815,0.6682,0.66815,0.6682,38400000.0
2007-07-25 22:16:00,0.6682,0.6682,0.66815,0.6682,39200000.0
2007-07-25 22:17:00,0.6682,0.6682,0.66815,0.6682,309199999.0
2007-07-25 22:18:00,0.6682,0.6682,0.6681,0.6682,359700003.0
2007-07-25 22:19:00,0.6682,0.6682,0.6681,0.6681,560499994.0
2007-07-25 22:20:00,0.6681,0.6681,0.6681,0.6681,822100007.0
2007-07-25 22:21:00,0.6681,0.6681,0.6681,0.6681,236800002.0
2007-07-25 22:22:00,0.6681,0.6681,0.6681,0.6681,366700000.0
2007-07-25 22:23:00,0.6681,0.6681,0.66805,0.66805,1391299980.0
2007-07-25 22:24:00,0.6681,0.6681,0.66805,0.6681,357700001.0
2007-07-25 22:25:00,0.6681,0.6681,0.6681,0.6681,74100003.0
2007-07-25 22:26:00,0.6681,0.6681,0.66805,0.66805,222600000.0
2007-07-25 22:27:00,0.6681,0.6681,0.66805,0.6681,354700002.0
2007-07-25 22:28:00,0.6681,0.6681,0.6681,0.6681,534400000.0
2007-07-25 22:29:00,0.6681,0.6681,0.6681,0.6681,233600000.0
2007-07-25 22:30:00,0.6681,0.6681,0.6681,0.6681,50900000.0
2007-07-25 22:31:00,0.6681,0.6681,0.6681,0.6681,72800000.0
2007-07-25 22:32:00,0.6681,0.6681,0.6681,0.6681,11200000.0
2007-07-25 22:33:00,0.6681,0.6681,0.6681,0.6681,47200000.0
2007-07-25 22:34:00,0.6681,0.6681,0.6681,0.6681,75900000.0
2007-07-25 22:35:00,0.6679,0.66795,0.6679,0.66795,259800001.0
2007-07-25 22:36:00,0.6681,0.6681,0.6681,0.6681,223200000.0
2007-07-25 22:37:00,0.6681,0.6681,0.66805,0.6681,233599998.0
2007-07-25 22:38:00,0.6681,0.6681,0.66805,0.6681,106200000.0
2007-07-25 22:39:00,0.6681,0.66815,0.668,0.6681,830399997.0
2007-07-25 22:40:00,0.6681,0.6681,0.6681,0.6681,203200000.0
2007-07-25 22:41:00,0.6681,0.66815,0.66805,0.66805,1021800004.0
2007-07-25 22:42:00,0.6681,0.66825,0.66805,0.6682,1280499999.0
2007-07-25 22:43:00,0.6682,0.6682,0.6681,0.6681,1024200006.0
2007-07-25 22:44:00,0.6681,0.6682,0.6681,0.66815,282700000.0
2007-07-25 22:45:00,0.6681,0.6682,0.6681,0.6682,675200000.0
2007-07-25 22:46:00,0.6682,0.6682,0.6681,0.66815,144400000.0
2007-07-25 22:47:00,0.66815,0.66815,0.668,0.6681,219300008.0
2007-07-25 22:48:00,0.6681,0.6682,0.6681,0.6682,185400000.0
2007-07-25 22:49:00,0.6681,0.6682,0.668,0.6681,275799997.0
2007-07-25 22:50:00,0.6681,0.6682,0.6681,0.6681,270099992.0
2007-07-25 22:51:00,0.6681,0.6682,0.6681,0.6682,62099999.0
2007-07-25 22:52:00,0.6682,0.6682,0.668,0.66805,324699997.0
2007-07-25 22:53:00,0.6681,0.6681,0.668,0.6681,162799999.0
2007-07-25 22:54:00,0.66805,0.6681,0.66805,0.6681,39800000.0
2007-07-25 22:55:00,0.66782,0.66797,0.66782,0.66787,801900011.0
2007-07-25 22:56:00,0.66805,0.6681,0.66805,0.6681,80300000.0
2007-07-25 22:57:00,0.66805,0.6681,0.6679,0.668,439500003.0
2007-07-25 22:58:00,0.668,0.668,0.66795,0.668,337300010.0
2007-07-25 22:59:00,0.668,0.668,0.668,0.668,108000000.0
2007-07-25 23:00:00,0.6679,0.66843,0.6679,0.668,161000000.0
2007-07-25 23:01:00,0.668,0.668,0.668,0.668,171600000.0
2007-07-25 23:02:00,0.668,0.668,0.668,0.668,68799998.0
2007-07-25 23:03:00,0.668,0.668,0.668,0.668,16800000.0
2007-07-25 23:04:00,0.668,0.668,0.668,0.668,5200000.0
2007-07-25 23:05:00,0.668,0.668,0.66795,0.66795,106500000.0
2007-07-25 23:06:00,0.66805,0.6681,0.66805,0.6681,23200000.0
2007-07-25 23:07:00,0.66805,0.66805,0.668,0.668,228999998.0
2007-07-25 23:08:00,0.668,0.668,0.668,0.668,92599998.0
2007-07-25 23:09:00,0.668,0.668,0.668,0.668,335599999.0
2007-07-25 23:10:00,0.668,0.6681,0.668,0.6681,427999993.0
2007-07-25 23:11:00,0.66805,0.6681,0.66805,0.6681,101500000.0
2007-07-25 23:12:00,0.6681,0.6681,0.6681,0.6681,93600000.0
2007-07-25 23:13:00,0.6681,0.6681,0.66805,0.66805,124300000.0
2007-07-25 23:14:00,0.6681,0.6682,0.66805,0.66805,572300001.0
2007-07-25 23:15:00,0.66805,0.6682,0.66805,0.6682,445000011.0
2007-07-25 23:16:00,0.6681,0.6682,0.6681,0.6682,183800002.0
2007-07-25 23:17:00,0.6682,0.6682,0.6681,0.6682,212400006.0
2007-07-25 23:18:00,0.66811,0.66818,0.668,0.66818,47300000.0
2007-07-25 23:19:00,0.66799,0.6682,0.66792,0.66792,981400007.0
2007-07-25 23:20:00,0.6682,0.6682,0.6682,0.6682,57600000.0
2007-07-25 23:21:00,0.6682,0.6682,0.6681,0.6681,356199999.0
2007-07-25 23:22:00,0.6681,0.6681,0.6681,0.6681,244600004.0
2007-07-25 23:23:00,0.6681,0.6681,0.6681,0.6681,48800001.0
2007-07-25 23:24:00,0.6681,0.6681,0.66805,0.6681,365799996.0
2007-07-25 23:25:00,0.6681,0.6682,0.6681,0.6681,182000003.0
2007-07-25 23:26:00,0.6681,0.6682,0.6681,0.6681,437900005.0
2007-07-25 23:27:00,0.6681,0.6681,0.668,0.6681,808100004.0
2007-07-25 23:28:00,0.6681,0.6681,0.668,0.668,535500001.0
2007-07-25 23:29:00,0.668,0.668,0.668,0.668,196400007.0
2007-07-25 23:30:00,0.66805,0.66815,0.66805,0.66815,523600008.0
2007-07-25 23:31:00,0.6681,0.66825,0.66805,0.6682,578600007.0
2007-07-25 23:32:00,0.6682,0.6683,0.66815,0.66815,834300004.0
2007-07-25 23:33:00,0.6682,0.6683,0.66815,0.66825,506500006.0
2007-07-25 23:34:00,0.66825,0.6683,0.6682,0.6682,1016900011.0
2007-07-25 23:35:00,0.66815,0.6683,0.66815,0.66825,307599999.0
2007-07-25 23:36:00,0.6682,0.66825,0.6682,0.6682,542899997.0
2007-07-25 23:37:00,0.6682,0.6682,0.66815,0.66815,163600000.0
2007-07-25 23:38:00,0.6682,0.6682,0.668,0.6681,791799993.0
2007-07-25 23:39:00,0.6681,0.6681,0.66805,0.6681,638299994.0
2007-07-25 23:40:00,0.6681,0.6681,0.66805,0.6681,673399995.0
2007-07-25 23:41:00,0.6681,0.6681,0.6679,0.6681,1528400010.0
2007-07-25 23:42:00,0.6681,0.6681,0.668,0.6681,682599997.0
2007-07-25 23:43:00,0.66805,0.6681,0.668,0.6681,549199995.0
2007-07-25 23:44:00,0.6681,0.6681,0.6681,0.6681,58000000.0
2007-07-25 23:45:00,0.6681,0.6681,0.6681,0.6681,62800001.0
2007-07-25 23:46:00,0.6681,0.6681,0.66805,0.66805,147900003.0
2007-07-25 23:47:00,0.6681,0.6681,0.668,0.6681,184799998.0
2007-07-25 23:48:00,0.6681,0.6681,0.668,0.6681,375500003.0
2007-07-25 23:49:00,0.6681,0.6681,0.668,0.6681,202599996.0
2007-07-25 23:50:00,0.6681,0.6681,0.6681,0.6681,21600000.0
2007-07-25 23:51:00,0.6681,0.6682,0.6681,0.6682,136000000.0
2007-07-25 23:52:00,0.6682,0.6682,0.6682,0.6682,65600000.0
2007-07-25 23:53:00,0.6682,0.6682,0.66815,0.66815,145900000.0
2007-07-25 23:54:00,0.6682,0.6683,0.6682,0.6682,259699999.0
2007-07-25 23:55:00,0.6682,0.6682,0.66815,0.6682,372400000.0
2007-07-25 23:56:00,0.6682,0.6683,0.6682,0.6682,520700004.0
2007-07-25 23:57:00,0.6682,0.6682,0.66805,0.6681,764900006.0
2007-07-25 23:58:00,0.66805,0.66815,0.66805,0.6681,456099996.0
2007-07-25 23:59:00,0.66805,0.66815,0.66805,0.66815,62499998.0
2007-07-26 00:00:00,0.66815,0.6682,0.66815,0.6682,184900000.0
2007-07-26 00:01:00,0.6682,0.6682,0.66815,0.6682,319200000.0
2007-07-26 00:02:00,0.6682,0.66835,0.6682,0.66835,505199997.0
2007-07-26 00:03:00,0.66835,0.66835,0.66825,0.66835,203600002.0
2007-07-26 00:04:00,0.66835,0.66835,0.66825,0.66835,374699999.0
2007-07-26 00:05:00,0.66835,0.66835,0.66835,0.66835,189500000.0
2007-07-26 00:06:00,0.66835,0.6684,0.6683,0.6684,165800000.0
2007-07-26 00:07:00,0.6684,0.6684,0.66835,0.66835,3000000.0
2007-07-26 00:08:00,0.66835,0.66845,0.6683,0.66845,482800005.0
2007-07-26 00:09:00,0.66845,0.66845,0.66835,0.66845,2100000.0
2007-07-26 00:10:00,0.66845,0.66845,0.66845,0.66845,4900000.0
2007-07-26 00:11:00,0.66845,0.66845,0.66845,0.66845,4800000.0
2007-07-26 00:12:00,0.66845,0.66845,0.66845,0.66845,600000.0
2007-07-26 00:13:00,0.66845,0.66845,0.66845,0.66845,2400000.0
2007-07-26 00:14:00,0.66845,0.66845,0.66845,0.66845,6000000.0
2007-07-26 00:15:00,0.66845,0.66845,0.66845,0.66845,600000.0
2007-07-26 00:16:00,0.66845,0.66845,0.66845,0.66845,600000.0
2007-07-26 00:17:00,0.66845,0.6685,0.66845,0.6685,16500000.0
2007-07-26 00:18:00,0.6685,0.6685,0.6685,0.6685,68199998.0
2007-07-26 00:19:00,0.6685,0.6685,0.66845,0.6685,125500000.0
2007-07-26 00:20:00,0.6685,0.6685,0.66845,0.6685,62300001.0
2007-07-26 00:21:00,0.6685,0.6685,0.66835,0.66845,481100002.0
2007-07-26 00:22:00,0.66845,0.6685,0.6684,0.6684,17400000.0
2007-07-26 00:23:00,0.6685,0.6685,0.66845,0.6685,4300000.0
2007-07-26 00:24:00,0.66845,0.66845,0.66835,0.66835,95700001.0
2007-07-26 00:25:00,0.6684,0.6684,0.6684,0.6684,30200000.0
2007-07-26 00:26:00,0.6684,0.66845,0.6684,0.66845,36800000.0
2007-07-26 00:27:00,0.6684,0.66845,0.6684,0.66845,65200000.0
2007-07-26 00:28:00,0.6684,0.66845,0.6684,0.66845,25700000.0
2007-07-26 00:29:00,0.6684,0.66845,0.6684,0.6684,58400000.0
2007-07-26 00:30:00,0.66845,0.66845,0.6684,0.66845,54400000.0
2007-07-26 00:31:00,0.66845,0.66845,0.66845,0.66845,9600000.0
2007-07-26 00:32:00,0.66845,0.6685,0.6684,0.66845,107999999.0
2007-07-26 00:33:00,0.66832,0.66841,0.66831,0.66835,372999984.0
2007-07-26 00:34:00,0.66833,0.66839,0.66828,0.66839,163299994.0
2007-07-26 00:35:00,0.6685,0.6685,0.6685,0.6685,375999998.0
2007-07-26 00:36:00,0.6685,0.6685,0.6685,0.6685,18900000.0
2007-07-26 00:37:00,0.6685,0.6685,0.6685,0.6685,93000000.0
2007-07-26 00:38:00,0.6685,0.6685,0.6685,0.6685,36000000.0
2007-07-26 00:39:00,0.6685,0.6685,0.6685,0.6685,2400000.0
2007-07-26 00:40:00,0.6685,0.6685,0.66845,0.6685,46800000.0
2007-07-26 00:41:00,0.66831,0.66841,0.66823,0.66823,486100010.0
2007-07-26 00:42:00,0.6685,0.6685,0.66845,0.6685,68600000.0
2007-07-26 00:43:00,0.6685,0.6685,0.6685,0.6685,39200000.0
2007-07-26 00:44:00,0.6685,0.6685,0.66845,0.6685,212600000.0
2007-07-26 00:45:00,0.6685,0.6685,0.6685,0.6685,183200000.0
2007-07-26 00:46:00,0.6685,0.6685,0.66845,0.66845,197700000.0
2007-07-26 00:47:00,0.6685,0.6685,0.66845,0.6685,41500000.0
2007-07-26 00:48:00,0.66838,0.66843,0.6683,0.66841,952499994.0
2007-07-26 00:49:00,0.66846,0.66846,0.66826,0.66834,475299999.0
2007-07-26 00:50:00,0.6683,0.66834,0.6683,0.66834,486499998.0
2007-07-26 00:51:00,0.66839,0.66839,0.66832,0.66838,397099999.0
2007-07-26 00:52:00,0.66843,0.66849,0.66835,0.66845,436100002.0
2007-07-26 00:53:00,0.6684,0.6685,0.6684,0.6684,238599999.0
2007-07-26 00:54:00,0.66835,0.6685,0.66835,0.66835,490300009.0
2007-07-26 00:55:00,0.6684,0.6684,0.66835,0.66835,615799994.0
2007-07-26 00:56:00,0.66835,0.6684,0.66835,0.66835,1085199995.0
2007-07-26 00:57:00,0.66835,0.6684,0.66835,0.6684,160500000.0
2007-07-26 00:58:00,0.6685,0.6685,0.6684,0.6684,125000001.0
2007-07-26 00:59:00,0.6684,0.6685,0.66835,0.6684,639699992.0
2007-07-26 01:00:00,0.6684,0.6685,0.6684,0.6684,702700007.0
2007-07-26 01:01:00,0.6684,0.66845,0.6684,0.6684,68600000.0
2007-07-26 01:02:00,0.66835,0.6684,0.66835,0.6684,224100000.0
2007-07-26 01:03:00,0.6684,0.6684,0.66835,0.6684,516300001.0
2007-07-26 01:04:00,0.6684,0.6684,0.6684,0.6684,23200001.0
2007-07-26 01:05:00,0.6684,0.6684,0.6684,0.6684,1094400000.0
2007-07-26 01:06:00,0.6684,0.6684,0.6684,0.6684,781499991.0
2007-07-26 01:07:00,0.6684,0.6685,0.6684,0.66845,333700002.0
2007-07-26 01:08:00,0.6685,0.6685,0.66845,0.66845,37600000.0
2007-07-26 01:09:00,0.66845,0.6685,0.66845,0.6685,96000002.0
2007-07-26 01:10:00,0.6685,0.6685,0.66845,0.66845,98000000.0
2007-07-26 01:11:00,0.66845,0.66845,0.66835,0.66835,1032500010.0
2007-07-26 01:12:00,0.66835,0.6684,0.66835,0.6684,106800003.0
2007-07-26 01:13:00,0.6684,0.6684,0.66835,0.6684,1113300004.0
2007-07-26 01:14:00,0.6684,0.6685,0.66835,0.6684,509500010.0
2007-07-26 01:15:00,0.6684,0.6684,0.6684,0.6684,261099996.0
2007-07-26 01:16:00,0.6684,0.6685,0.66835,0.6684,904299994.0
2007-07-26 01:17:00,0.66845,0.6685,0.6684,0.6685,336199997.0
2007-07-26 01:18:00,0.6685,0.6685,0.6685,0.6685,312000002.0
2007-07-26 01:19:00,0.6685,0.6685,0.6685,0.6685,16000000.0
2007-07-26 01:20:00,0.6685,0.6685,0.6685,0.6685,210000000.0
2007-07-26 01:21:00,0.6685,0.6685,0.6685,0.6685,155600008.0
2007-07-26 01:22:00,0.6685,0.6685,0.6685,0.6685,109599998.0
2007-07-26 01:23:00,0.6685,0.66855,0.6684,0.6684,477400003.0
2007-07-26 01:24:00,0.6684,0.6684,0.66835,0.6684,223199991.0
2007-07-26 01:25:00,0.6684,0.6684,0.66835,0.66835,450799984.0
2007-07-26 01:26:00,0.6684,0.66845,0.6684,0.6684,67900000.0
2007-07-26 01:27:00,0.66845,0.66845,0.6683,0.6684,302800001.0
2007-07-26 01:28:00,0.66835,0.6684,0.66835,0.6684,250100000.0
2007-07-26 01:29:00,0.6684,0.6684,0.6684,0.6684,355200000.0
2007-07-26 01:30:00,0.6683,0.6683,0.6683,0.6683,76800000.0
2007-07-26 01:31:00,0.6683,0.6684,0.66825,0.6683,897399999.0
2007-07-26 01:32:00,0.6683,0.6683,0.6683,0.6683,135700002.0
2007-07-26 01:33:00,0.6683,0.66835,0.6683,0.6683,500799997.0
2007-07-26 01:34:00,0.6683,0.6683,0.6683,0.6683,298399999.0
2007-07-26 01:35:00,0.6683,0.6683,0.66815,0.66815,677500002.0
2007-07-26 01:36:00,0.66815,0.6683,0.66815,0.6682,664900006.0
2007-07-26 01:37:00,0.6682,0.6683,0.6682,0.6682,344000004.0
2007-07-26 01:38:00,0.6682,0.6682,0.6682,0.6682,51800000.0
2007-07-26 01:39:00,0.6682,0.6683,0.6682,0.6682,451699997.0
2007-07-26 01:40:00,0.6682,0.66835,0.6682,0.6683,806699991.0
2007-07-26 01:41:00,0.6683,0.66835,0.66825,0.66825,197500000.0
2007-07-26 01:42:00,0.66825,0.6683,0.6682,0.6683,268600000.0
2007-07-26 01:43:00,0.6683,0.6683,0.6682,0.6683,292600001.0
2007-07-26 01:44:00,0.6683,0.66835,0.6682,0.6683,450699999.0
2007-07-26 01:45:00,0.66825,0.6683,0.6682,0.6682,198200000.0
2007-07-26 01:46:00,0.6682,0.6683,0.6682,0.66825,1075600006.0
2007-07-26 01:47:00,0.66825,0.66825,0.66815,0.6682,613600001.0
2007-07-26 01:48:00,0.6682,0.6683,0.6682,0.6683,520100001.0
2007-07-26 01:49:00,0.66825,0.6683,0.66815,0.6683,1044600008.0
2007-07-26 01:50:00,0.66825,0.6683,0.66825,0.6683,148699999.0
2007-07-26 01:51:00,0.6683,0.6683,0.66825,0.66825,1262199971.0
2007-07-26 01:52:00,0.6682,0.6683,0.66815,0.6682,296200001.0
2007-07-26 01:53:00,0.6682,0.6683,0.66805,0.6681,704500003.0
2007-07-26 01:54:00,0.66815,0.6682,0.66805,0.6682,629900000.0
2007-07-26 01:55:00,0.6682,0.6682,0.66815,0.66815,48800000.0
2007-07-26 01:56:00,0.66815,0.6682,0.6681,0.6681,582200013.0
2007-07-26 01:57:00,0.6681,0.6682,0.66805,0.6681,1254299999.0
2007-07-26 01:58:00,0.6681,0.6681,0.66805,0.6681,214400003.0
2007-07-26 01:59:00,0.6681,0.6681,0.668,0.6681,159900000.0
2007-07-26 02:00:00,0.6681,0.6681,0.66795,0.66795,123000001.0
2007-07-26 02:01:00,0.6681,0.66815,0.668,0.6681,265999998.0
2007-07-26 02:02:00,0.6681,0.66815,0.66795,0.66795,1052499986.0
2007-07-26 02:03:00,0.668,0.668,0.6679,0.6679,723999999.0
2007-07-26 02:04:00,0.6679,0.6679,0.66785,0.66785,497100002.0
2007-07-26 02:05:00,0.6679,0.6679,0.6679,0.6679,156799997.0
2007-07-26 02:06:00,0.6679,0.668,0.66785,0.6679,1487899997.0
2007-07-26 02:07:00,0.6679,0.6679,0.66785,0.6679,990000005.0
2007-07-26 02:08:00,0.6679,0.6679,0.66785,0.66785,1657799999.0
2007-07-26 02:09:00,0.6679,0.66805,0.66785,0.6679,1372499997.0
2007-07-26 02:10:00,0.66795,0.66805,0.66785,0.66785,480400006.0
2007-07-26 02:11:00,0.66785,0.668,0.66785,0.66795,957599997.0
2007-07-26 02:12:00,0.66795,0.668,0.6679,0.668,456800006.0
2007-07-26 02:13:00,0.668,0.668,0.66795,0.66795,128300000.0
2007-07-26 02:14:00,0.668,0.668,0.668,0.668,134400000.0
2007-07-26 02:15:00,0.668,0.668,0.668,0.668,171200004.0
2007-07-26 02:16:00,0.668,0.668,0.66795,0.668,763400000.0
2007-07-26 02:17:00,0.668,0.6681,0.66795,0.6681,320000001.0
2007-07-26 02:18:00,0.6681,0.6681,0.66795,0.66795,213099999.0
2007-07-26 02:19:00,0.668,0.66835,0.668,0.66825,1732499992.0
2007-07-26 02:20:00,0.6682,0.6683,0.66815,0.6683,1577600008.0
2007-07-26 02:21:00,0.66825,0.6683,0.66825,0.6683,668700004.0
2007-07-26 02:22:00,0.6683,0.6683,0.6683,0.6683,620399988.0
2007-07-26 02:23:00,0.6683,0.6683,0.6683,0.6683,33400002.0
2007-07-26 02:24:00,0.6683,0.6683,0.6683,0.6683,298200002.0
2007-07-26 02:25:00,0.6683,0.6685,0.6683,0.6684,666200007.0
2007-07-26 02:26:00,0.6684,0.6684,0.6683,0.6684,484599999.0
2007-07-26 02:27:00,0.66835,0.66835,0.66835,0.66835,23000000.0
2007-07-26 02:28:00,0.6683,0.6684,0.6683,0.66835,239999999.0
2007-07-26 02:29:00,0.66835,0.66835,0.66835,0.66835,40800000.0
2007-07-26 02:30:00,0.66835,0.6684,0.66835,0.6684,120000000.0
2007-07-26 02:31:00,0.6684,0.6684,0.6683,0.66835,173300000.0
2007-07-26 02:32:00,0.6684,0.6684,0.6683,0.66835,215600006.0
2007-07-26 02:33:00,0.6683,0.6683,0.6683,0.6683,421599999.0
2007-07-26 02:34:00,0.6683,0.6683,0.6683,0.6683,38400002.0
2007-07-26 02:35:00,0.6683,0.6683,0.6683,0.6683,47200000.0
2007-07-26 02:36:00,0.6683,0.6683,0.6682,0.6682,156299998.0
2007-07-26 02:37:00,0.6682,0.6683,0.66815,0.66815,469600003.0
2007-07-26 02:38:00,0.6682,0.6683,0.6682,0.6682,688399990.0
2007-07-26 02:39:00,0.6682,0.6682,0.66815,0.6682,577699992.0
2007-07-26 02:40:00,0.6682,0.6682,0.6682,0.6682,95400002.0
2007-07-26 02:41:00,0.6682,0.6682,0.6681,0.6682,1023800000.0
2007-07-26 02:42:00,0.6682,0.6682,0.66815,0.66815,237400000.0
2007-07-26 02:43:00,0.66815,0.6682,0.66805,0.6681,248700002.0
2007-07-26 02:44:00,0.6681,0.6681,0.6681,0.6681,367599999.0
2007-07-26 02:45:00,0.6681,0.6681,0.66805,0.6681,290000001.0
2007-07-26 02:46:00,0.6681,0.6681,0.66805,0.66805,263199995.0
2007-07-26 02:47:00,0.6681,0.6682,0.6681,0.6681,440799997.0
2007-07-26 02:48:00,0.66805,0.6681,0.66805,0.6681,509600011.0
2007-07-26 02:49:00,0.66805,0.6681,0.66805,0.6681,882500008.0
2007-07-26 02:50:00,0.6681,0.6681,0.6681,0.6681,864500015.0
2007-07-26 02:51:00,0.6681,0.6681,0.668,0.668,374499999.0
2007-07-26 02:52:00,0.668,0.6681,0.66795,0.6681,597799999.0
2007-07-26 02:53:00,0.6681,0.6681,0.66795,0.668,549800003.0
2007-07-26 02:54:00,0.6681,0.6681,0.66795,0.668,502600000.0
2007-07-26 02:55:00,0.668,0.66815,0.668,0.668,1526600035.0
2007-07-26 02:56:00,0.668,0.668,0.668,0.668,240400002.0
2007-07-26 02:57:00,0.668,0.668,0.6679,0.668,313600006.0
2007-07-26 02:58:00,0.668,0.668,0.668,0.668,200400000.0
2007-07-26 02:59:00,0.668,0.668,0.668,0.668,92400000.0
2007-07-26 03:00:00,0.668,0.668,0.66795,0.668,127100001.0
2007-07-26 03:01:00,0.668,0.668,0.66795,0.668,674100002.0
2007-07-26 03:02:00,0.668,0.668,0.66795,0.668,113500000.0
2007-07-26 03:03:00,0.668,0.66805,0.668,0.66805,346800000.0
2007-07-26 03:04:00,0.66805,0.66805,0.668,0.668,41600000.0
2007-07-26 03:05:00,0.6679,0.668,0.6679,0.668,1025600005.0
2007-07-26 03:06:00,0.668,0.668,0.668,0.668,226200004.0
2007-07-26 03:07:00,0.668,0.6681,0.66795,0.6681,753200012.0
2007-07-26 03:08:00,0.6681,0.66815,0.66805,0.66815,1540899983.0
2007-07-26 03:09:00,0.66815,0.66815,0.66805,0.6681,360400000.0
2007-07-26 03:10:00,0.6681,0.6681,0.66805,0.66805,607099983.0
2007-07-26 03:11:00,0.6681,0.6681,0.66805,0.6681,428900005.0
2007-07-26 03:12:00,0.6681,0.6682,0.6681,0.6682,1032099975.0
2007-07-26 03:13:00,0.6682,0.6682,0.6681,0.6681,1212500020.0
2007-07-26 03:14:00,0.6681,0.6681,0.66805,0.6681,275199999.0
2007-07-26 03:15:00,0.6681,0.6681,0.66805,0.6681,316800004.0
2007-07-26 03:16:00,0.6681,0.66815,0.66805,0.66815,677000006.0
2007-07-26 03:17:00,0.6681,0.6682,0.6681,0.6681,1341900011.0
2007-07-26 03:18:00,0.6681,0.6681,0.66805,0.6681,524599989.0
2007-07-26 03:19:00,0.6681,0.6681,0.66805,0.6681,239699999.0
2007-07-26 03:20:00,0.6681,0.6681,0.66805,0.66805,393399993.0
2007-07-26 03:21:00,0.6681,0.6681,0.66805,0.66805,227000000.0
2007-07-26 03:22:00,0.6681,0.6681,0.66805,0.6681,1142799999.0
2007-07-26 03:23:00,0.6681,0.66815,0.66805,0.6681,1807799997.0
2007-07-26 03:24:00,0.6681,0.6681,0.66805,0.6681,371400005.0
2007-07-26 03:25:00,0.6681,0.6682,0.6681,0.66815,51700000.0
2007-07-26 03:26:00,0.6681,0.6682,0.6681,0.6682,278599998.0
2007-07-26 03:27:00,0.6682,0.6682,0.66805,0.66815,1380400003.0
2007-07-26 03:28:00,0.66815,0.6682,0.66805,0.6681,1172299986.0
2007-07-26 03:29:00,0.6681,0.66815,0.6681,0.6681,1063800000.0
2007-07-26 03:30:00,0.6681,0.66815,0.6681,0.6681,1418999994.0
2007-07-26 03:31:00,0.6681,0.6681,0.66805,0.6681,974599987.0
2007-07-26 03:32:00,0.6681,0.6681,0.66805,0.6681,799599995.0
2007-07-26 03:33:00,0.6681,0.6681,0.6681,0.6681,251200011.0
2007-07-26 03:34:00,0.66815,0.66815,0.66805,0.66815,48600001.0
2007-07-26 03:35:00,0.66815,0.66815,0.66805,0.66805,60900000.0
2007-07-26 03:36:00,0.66805,0.66805,0.66805,0.66805,4000000.0
2007-07-26 03:37:00,0.66805,0.66805,0.668,0.668,183999998.0
2007-07-26 03:38:00,0.668,0.6683,0.668,0.66825,1658256536.0
2007-07-26 03:39:00,0.66825,0.6683,0.66815,0.6683,796849477.0
2007-07-26 03:40:00,0.6683,0.66835,0.6683,0.6683,184942405.0
2007-07-26 03:41:00,0.66835,0.6684,0.6683,0.6683,1221900000.0
2007-07-26 03:42:00,0.6683,0.66845,0.6683,0.66845,1379000002.0
2007-07-26 03:43:00,0.66835,0.66845,0.6683,0.66845,199000002.0
2007-07-26 03:44:00,0.66835,0.66845,0.6683,0.66845,495899993.0
2007-07-26 03:45:00,0.66845,0.66845,0.6683,0.6683,589799992.0
2007-07-26 03:46:00,0.66845,0.66845,0.6683,0.6683,519700006.0
2007-07-26 03:47:00,0.66845,0.66845,0.6683,0.6683,681599999.0
2007-07-26 03:48:00,0.6683,0.66845,0.6683,0.66845,145899998.0
2007-07-26 03:49:00,0.6683,0.6683,0.6683,0.6683,167699998.0
2007-07-26 03:50:00,0.6683,0.66845,0.66825,0.66825,1557707051.0
2007-07-26 03:52:00,0.6683,0.66845,0.66825,0.66835,885100005.0
2007-07-26 03:53:00,0.66835,0.66845,0.6683,0.66845,505999993.0
2007-07-26 03:54:00,0.66845,0.66845,0.66835,0.66845,467500001.0
2007-07-26 03:55:00,0.6683,0.6683,0.6683,0.6683,536299995.0
2007-07-26 03:56:00,0.6683,0.66845,0.6683,0.66845,455499995.0
2007-07-26 03:57:00,0.66845,0.66845,0.66835,0.66845,137999999.0
2007-07-26 03:58:00,0.66845,0.66845,0.66845,0.66845,112199998.0
2007-07-26 03:59:00,0.6685,0.66855,0.6684,0.6684,204699999.0
2007-07-26 04:00:00,0.6684,0.6684,0.6684,0.6684,90899997.0
2007-07-26 04:01:00,0.66827,0.6683,0.66827,0.6683,71700000.0
2007-07-26 04:02:00,0.66855,0.66855,0.66855,0.66855,71800000.0
2007-07-26 04:03:00,0.66845,0.66845,0.6684,0.6684,325099996.0
2007-07-26 04:04:00,0.6684,0.6684,0.6684,0.6684,715500000.0
2007-07-26 04:05:00,0.6684,0.6684,0.6684,0.6684,400500005.0
2007-07-26 04:06:00,0.6684,0.6684,0.6684,0.6684,73400004.0
2007-07-26 04:07:00,0.6684,0.6684,0.6684,0.6684,11200000.0
2007-07-26 04:08:00,0.6684,0.6684,0.6684,0.6684,46400000.0
2007-07-26 04:09:00,0.66835,0.6684,0.6683,0.6683,143900000.0
2007-07-26 04:10:00,0.6683,0.6684,0.6683,0.6684,190900005.0
2007-07-26 04:11:00,0.6684,0.6684,0.6684,0.6684,32000000.0
2007-07-26 04:12:00,0.6684,0.6684,0.66835,0.6684,149500001.0
2007-07-26 04:13:00,0.66808,0.66812,0.66808,0.66812,12800000.0
2007-07-26 04:14:00,0.6684,0.6684,0.66835,0.66835,82400000.0
2007-07-26 04:15:00,0.6684,0.6684,0.6684,0.6684,8000000.0
2007-07-26 04:16:00,0.6684,0.66855,0.6683,0.6685,1769200004.0
2007-07-26 04:17:00,0.6685,0.66875,0.6685,0.6687,1075899994.0
2007-07-26 04:18:00,0.6687,0.66875,0.6686,0.66865,481700002.0
2007-07-26 04:19:00,0.6687,0.6687,0.6687,0.6687,437600002.0
2007-07-26 04:20:00,0.6687,0.6687,0.6687,0.6687,163600000.0
2007-07-26 04:21:00,0.6687,0.6687,0.66865,0.6687,63100000.0
2007-07-26 04:22:00,0.6687,0.6687,0.66865,0.6687,90300000.0
2007-07-26 04:23:00,0.6687,0.6687,0.66865,0.66865,1038399979.0
2007-07-26 04:24:00,0.66865,0.6687,0.6686,0.6687,401399996.0
2007-07-26 04:25:00,0.6687,0.6687,0.66865,0.66865,288499994.0
2007-07-26 04:26:00,0.6687,0.6687,0.66865,0.6687,215499998.0
2007-07-26 04:27:00,0.6685,0.66853,0.66843,0.66843,112600000.0
2007-07-26 04:28:00,0.6687,0.6687,0.6687,0.6687,81299997.0
2007-07-26 04:29:00,0.6687,0.6687,0.6687,0.6687,28900000.0
2007-07-26 04:30:00,0.6687,0.6688,0.66865,0.6687,1016899993.0
2007-07-26 04:31:00,0.66875,0.66875,0.6687,0.66875,337799994.0
2007-07-26 04:32:00,0.6687,0.6688,0.6687,0.6688,368899994.0
2007-07-26 04:33:00,0.6688,0.6688,0.6686,0.6686,1208900010.0
2007-07-26 04:34:00,0.6686,0.6687,0.6686,0.6687,506200000.0
2007-07-26 04:35:00,0.6687,0.6687,0.66865,0.66865,238100000.0
2007-07-26 04:36:00,0.66865,0.6687,0.66865,0.6687,61500001.0
2007-07-26 04:37:00,0.6687,0.6687,0.66855,0.6686,1037100013.0
2007-07-26 04:38:00,0.6686,0.6686,0.66855,0.6686,799799971.0
2007-07-26 04:39:00,0.6686,0.6686,0.66855,0.6686,668499998.0
2007-07-26 04:40:00,0.6686,0.66865,0.6686,0.6686,880299990.0
2007-07-26 04:41:00,0.6686,0.6686,0.6686,0.6686,1123000005.0
2007-07-26 04:42:00,0.6686,0.6686,0.6686,0.6686,203799999.0
2007-07-26 04:43:00,0.6686,0.6686,0.6686,0.6686,1304899988.0
2007-07-26 04:44:00,0.66855,0.6687,0.66855,0.6686,524199998.0
2007-07-26 04:45:00,0.6686,0.6686,0.6686,0.6686,262599999.0
2007-07-26 04:46:00,0.6686,0.6686,0.6686,0.6686,128000000.0
2007-07-26 04:47:00,0.6686,0.6686,0.66855,0.6686,568699998.0
2007-07-26 04:48:00,0.6686,0.6686,0.6685,0.6686,702199989.0
2007-07-26 04:49:00,0.6686,0.6686,0.6686,0.6686,456799985.0
2007-07-26 04:50:00,0.6686,0.6686,0.66855,0.66855,166299994.0
2007-07-26 04:51:00,0.6686,0.6686,0.66855,0.66855,540799989.0
2007-07-26 04:52:00,0.6686,0.6686,0.6685,0.66855,370399996.0
2007-07-26 04:53:00,0.66855,0.6686,0.6685,0.6685,296000007.0
2007-07-26 04:54:00,0.66855,0.6686,0.66855,0.66855,27800000.0
2007-07-26 04:55:00,0.66855,0.6686,0.6685,0.6686,203200004.0
2007-07-26 04:56:00,0.6686,0.6686,0.6686,0.6686,313599999.0
2007-07-26 04:57:00,0.6686,0.6686,0.66855,0.6686,442099999.0
2007-07-26 04:58:00,0.6686,0.6686,0.6686,0.6686,24700000.0
2007-07-26 04:59:00,0.6686,0.6686,0.66845,0.66845,527999996.0
2007-07-26 05:00:00,0.66845,0.6686,0.66845,0.6685,385999999.0
2007-07-26 05:01:00,0.6685,0.66855,0.66845,0.6685,854400008.0
2007-07-26 05:02:00,0.6685,0.6685,0.66845,0.6685,215599995.0
2007-07-26 05:03:00,0.6685,0.66855,0.66845,0.66855,485199987.0
2007-07-26 05:04:00,0.66855,0.6686,0.6685,0.6686,758899994.0
2007-07-26 05:05:00,0.6685,0.6686,0.66845,0.66855,590199997.0
2007-07-26 05:06:00,0.66855,0.6686,0.6685,0.66855,327600002.0
2007-07-26 05:07:00,0.66855,0.66855,0.6685,0.66855,490099993.0
2007-07-26 05:08:00,0.66855,0.66855,0.66855,0.66855,1600000.0
2007-07-26 05:09:00,0.66855,0.66855,0.6685,0.66855,368200006.0
2007-07-26 05:10:00,0.6685,0.6685,0.6685,0.6685,106600003.0
2007-07-26 05:11:00,0.6685,0.66855,0.6685,0.66855,39500001.0
2007-07-26 05:12:00,0.6685,0.6685,0.6685,0.6685,271600001.0
2007-07-26 05:13:00,0.6685,0.6685,0.6684,0.6684,233100001.0
2007-07-26 05:14:00,0.6685,0.6685,0.6684,0.6684,769399995.0
2007-07-26 05:15:00,0.6684,0.6685,0.66835,0.6684,388600003.0
2007-07-26 05:16:00,0.6684,0.6686,0.6684,0.66845,1351699981.0
2007-07-26 05:17:00,0.66845,0.6685,0.6684,0.6684,823200006.0
2007-07-26 05:18:00,0.6684,0.6685,0.66825,0.6683,1379799993.0
2007-07-26 05:19:00,0.6683,0.6683,0.6683,0.6683,89200001.0
2007-07-26 05:20:00,0.6683,0.6684,0.66825,0.6684,207700000.0
2007-07-26 05:21:00,0.6684,0.6684,0.6683,0.6683,185699998.0
2007-07-26 05:22:00,0.6683,0.6683,0.6682,0.6682,244699998.0
2007-07-26 05:23:00,0.6683,0.6683,0.6682,0.66825,55500000.0
2007-07-26 05:24:00,0.6683,0.6683,0.6683,0.6683,151300000.0
2007-07-26 05:25:00,0.6683,0.6683,0.66825,0.6683,1009599997.0
2007-07-26 05:26:00,0.6683,0.6683,0.66825,0.6683,146000000.0
2007-07-26 05:27:00,0.6683,0.6683,0.6683,0.6683,42000000.0
2007-07-26 05:28:00,0.6683,0.6683,0.6683,0.6683,152399996.0
2007-07-26 05:29:00,0.6683,0.6683,0.6683,0.6683,145999998.0
2007-07-26 05:30:00,0.6683,0.6683,0.66825,0.6683,54800000.0
2007-07-26 05:31:00,0.6683,0.6683,0.6683,0.6683,78000000.0
2007-07-26 05:32:00,0.6683,0.6683,0.6683,0.6683,172900000.0
2007-07-26 05:33:00,0.6683,0.66835,0.66825,0.66825,619500003.0
2007-07-26 05:34:00,0.6683,0.6683,0.6683,0.6683,275199996.0
2007-07-26 05:35:00,0.6683,0.66835,0.6683,0.66835,156799999.0
2007-07-26 05:36:00,0.66835,0.66835,0.66825,0.66825,201900003.0
2007-07-26 05:37:00,0.6683,0.6684,0.66825,0.6684,1193099996.0
2007-07-26 05:38:00,0.6684,0.6684,0.6684,0.6684,70200000.0
2007-07-26 05:39:00,0.6684,0.6684,0.66835,0.66835,359600007.0
2007-07-26 05:40:00,0.6684,0.66845,0.66835,0.6684,702199992.0
2007-07-26 05:41:00,0.66835,0.6685,0.66825,0.66845,1108299989.0
2007-07-26 05:42:00,0.66845,0.6685,0.66835,0.6684,1450100008.0
2007-07-26 05:43:00,0.6684,0.6684,0.6684,0.6684,458200000.0
2007-07-26 05:44:00,0.6684,0.6684,0.6684,0.6684,351300001.0
2007-07-26 05:45:00,0.6684,0.6684,0.6684,0.6684,64799999.0
2007-07-26 05:46:00,0.6684,0.6684,0.6684,0.6684,22400000.0
2007-07-26 05:47:00,0.6684,0.6684,0.6684,0.6684,69600000.0
2007-07-26 05:48:00,0.6684,0.6684,0.6684,0.6684,36800000.0
2007-07-26 05:49:00,0.6684,0.6684,0.6684,0.6684,2400000.0
2007-07-26 05:50:00,0.6684,0.6684,0.66825,0.66835,651999999.0
2007-07-26 05:51:00,0.66835,0.6684,0.6683,0.66835,476700001.0
2007-07-26 05:52:00,0.6684,0.6684,0.66835,0.6684,746199999.0
2007-07-26 05:53:00,0.6684,0.6684,0.66835,0.66835,74000000.0
2007-07-26 05:54:00,0.66835,0.6684,0.6683,0.6684,60000000.0
2007-07-26 05:55:00,0.6684,0.6684,0.66825,0.6683,805400002.0
2007-07-26 05:56:00,0.6683,0.6684,0.6683,0.66835,743099999.0
2007-07-26 05:57:00,0.6683,0.6683,0.66815,0.6682,1319399993.0
2007-07-26 05:58:00,0.6682,0.6683,0.6682,0.6683,153099999.0
2007-07-26 05:59:00,0.6683,0.6683,0.6683,0.6683,1118499992.0
2007-07-26 06:00:00,0.6683,0.6684,0.6683,0.66835,1110799983.0
2007-07-26 06:01:00,0.6684,0.6684,0.66835,0.6684,60700000.0
2007-07-26 06:02:00,0.66835,0.6684,0.66835,0.6684,161500000.0
2007-07-26 06:03:00,0.6684,0.6684,0.6683,0.6684,563199988.0
2007-07-26 06:04:00,0.6684,0.6684,0.66825,0.6683,1487400004.0
2007-07-26 06:05:00,0.6683,0.6683,0.6682,0.66825,250500004.0
2007-07-26 06:06:00,0.6683,0.6683,0.6683,0.6683,1307800002.0
2007-07-26 06:07:00,0.6683,0.6684,0.6683,0.6683,989800000.0
2007-07-26 06:08:00,0.6683,0.66835,0.6683,0.6683,1799700001.0
2007-07-26 06:09:00,0.6683,0.6683,0.6683,0.6683,1967199986.0
2007-07-26 06:10:00,0.6683,0.6684,0.6683,0.6684,146100000.0
2007-07-26 06:11:00,0.6684,0.6684,0.6683,0.66835,577200001.0
2007-07-26 06:12:00,0.6683,0.6683,0.6683,0.6683,1105799994.0
2007-07-26 06:13:00,0.6683,0.6683,0.66825,0.66825,806099990.0
2007-07-26 06:14:00,0.66825,0.6683,0.66825,0.6683,308899992.0
2007-07-26 06:15:00,0.6683,0.6683,0.6683,0.6683,588699996.0
2007-07-26 06:16:00,0.6683,0.6683,0.66805,0.6682,1132699995.0
2007-07-26 06:17:00,0.6682,0.6682,0.66805,0.66805,1726500004.0
2007-07-26 06:18:00,0.6682,0.6682,0.6682,0.6682,59200000.0
2007-07-26 06:19:00,0.6682,0.6682,0.6682,0.6682,8000000.0
2007-07-26 06:20:00,0.6682,0.6682,0.66815,0.6682,944299997.0
2007-07-26 06:21:00,0.6682,0.6682,0.6682,0.6682,374000000.0
2007-07-26 06:22:00,0.6682,0.6682,0.66815,0.6682,566299999.0
2007-07-26 06:23:00,0.6682,0.6682,0.66815,0.6682,253699997.0
2007-07-26 06:24:00,0.6682,0.6682,0.6682,0.6682,862199992.0
2007-07-26 06:25:00,0.6682,0.6682,0.6682,0.6682,1506400018.0
2007-07-26 06:26:00,0.6682,0.6683,0.6682,0.66825,1734400009.0
2007-07-26 06:27:00,0.66825,0.6683,0.6682,0.66825,321599998.0
2007-07-26 06:28:00,0.66825,0.66825,0.6682,0.6682,1307199997.0
2007-07-26 06:29:00,0.6682,0.6682,0.6682,0.6682,273999993.0
2007-07-26 06:30:00,0.6682,0.6682,0.6682,0.6682,101999998.0
2007-07-26 06:31:00,0.6682,0.6682,0.6682,0.6682,62200000.0
2007-07-26 06:32:00,0.6682,0.6682,0.6682,0.6682,402799997.0
2007-07-26 06:33:00,0.6682,0.6682,0.66815,0.6682,248700001.0
2007-07-26 06:34:00,0.6682,0.6682,0.66815,0.66815,893900006.0
2007-07-26 06:35:00,0.66815,0.6682,0.66815,0.6682,476700008.0
2007-07-26 06:36:00,0.6682,0.6683,0.6682,0.6682,278399997.0
2007-07-26 06:37:00,0.6682,0.6683,0.6682,0.6683,382399995.0
2007-07-26 06:38:00,0.6683,0.6683,0.66815,0.66825,598699993.0
2007-07-26 06:39:00,0.66825,0.66825,0.6682,0.66825,57000001.0
2007-07-26 06:40:00,0.66825,0.6683,0.66825,0.6683,20800000.0
2007-07-26 06:41:00,0.6683,0.6683,0.6681,0.6682,1620499990.0
2007-07-26 06:42:00,0.6682,0.6682,0.6682,0.6682,1335199996.0
2007-07-26 06:43:00,0.6682,0.6683,0.6682,0.6683,538100001.0
2007-07-26 06:44:00,0.6683,0.6684,0.6683,0.6684,442999997.0
2007-07-26 06:45:00,0.6684,0.6684,0.6683,0.6683,388600004.0
2007-07-26 06:46:00,0.6683,0.6683,0.6682,0.6682,1362999981.0
2007-07-26 06:47:00,0.6682,0.6682,0.66815,0.6682,1464299982.0
2007-07-26 06:48:00,0.6682,0.6682,0.66815,0.6682,1182099989.0
2007-07-26 06:49:00,0.6682,0.6682,0.66815,0.66815,1031299980.0
2007-07-26 06:50:00,0.66815,0.6683,0.66815,0.66825,556099992.0
2007-07-26 06:51:00,0.6683,0.6683,0.6682,0.66825,94700000.0
2007-07-26 06:52:00,0.66823,0.66827,0.66817,0.66817,139200000.0
2007-07-26 06:53:00,0.66825,0.6684,0.66825,0.6684,408800003.0
2007-07-26 06:54:00,0.6684,0.6684,0.6683,0.6683,1146899997.0
2007-07-26 06:55:00,0.6683,0.6683,0.6683,0.6683,732699999.0
2007-07-26 06:56:00,0.6683,0.6684,0.66825,0.6683,729800004.0
2007-07-26 06:57:00,0.6683,0.6683,0.66825,0.6683,777800002.0
2007-07-26 06:58:00,0.6683,0.6683,0.66825,0.66825,923199999.0
2007-07-26 06:59:00,0.6683,0.6683,0.6682,0.66825,677199989.0
2007-07-26 07:00:00,0.66825,0.6683,0.66825,0.6683,257099999.0
2007-07-26 07:01:00,0.6683,0.6683,0.6683,0.6683,84000000.0
2007-07-26 07:02:00,0.6683,0.6683,0.6683,0.6683,26400000.0
2007-07-26 07:03:00,0.6683,0.6683,0.66825,0.6683,112500000.0
2007-07-26 07:04:00,0.6683,0.6683,0.66815,0.66815,828500002.0
2007-07-26 07:05:00,0.6682,0.6682,0.66815,0.6682,1017099989.0
2007-07-26 07:06:00,0.6682,0.6683,0.66815,0.6683,551399989.0
2007-07-26 07:07:00,0.6683,0.6684,0.6683,0.6684,345999998.0
2007-07-26 07:08:00,0.6684,0.6684,0.66825,0.6683,1461799985.0
2007-07-26 07:09:00,0.6683,0.6684,0.6683,0.6683,538800001.0
2007-07-26 07:10:00,0.6683,0.6684,0.66825,0.6684,1501699989.0
2007-07-26 07:11:00,0.6684,0.6684,0.6683,0.6684,540499992.0
2007-07-26 07:12:00,0.6684,0.6684,0.6683,0.6683,265400000.0
2007-07-26 07:13:00,0.6683,0.66835,0.6683,0.66835,34200000.0
2007-07-26 07:14:00,0.66835,0.6684,0.66835,0.6684,176599999.0
2007-07-26 07:15:00,0.6684,0.6684,0.6684,0.6684,502499996.0
2007-07-26 07:16:00,0.6684,0.6684,0.6684,0.6684,380899999.0
2007-07-26 07:17:00,0.6684,0.6684,0.6684,0.6684,698799998.0
2007-07-26 07:18:00,0.6684,0.6684,0.6684,0.6684,86799999.0
2007-07-26 07:19:00,0.6684,0.6684,0.66835,0.66835,260200006.0
2007-07-26 07:20:00,0.66845,0.66845,0.6684,0.6684,39000000.0
2007-07-26 07:21:00,0.66835,0.6685,0.66835,0.66845,280000002.0
2007-07-26 07:22:00,0.66845,0.66845,0.66835,0.6684,769100001.0
2007-07-26 07:23:00,0.6684,0.6685,0.6684,0.66845,693300000.0
2007-07-26 07:24:00,0.6685,0.6686,0.6684,0.6685,904900005.0
2007-07-26 07:25:00,0.6685,0.6685,0.66845,0.66845,546800005.0
2007-07-26 07:26:00,0.6685,0.6685,0.66845,0.66845,596499996.0
2007-07-26 07:27:00,0.6684,0.6685,0.6684,0.6685,1693899999.0
2007-07-26 07:28:00,0.6685,0.6685,0.6683,0.6684,1693899999.0
2007-07-26 07:29:00,0.6684,0.6685,0.66835,0.6685,947400014.0
2007-07-26 07:30:00,0.6685,0.6686,0.66845,0.6686,482700002.0
2007-07-26 07:31:00,0.66855,0.6686,0.6685,0.66855,249800001.0
2007-07-26 07:32:00,0.6686,0.6686,0.66855,0.6686,250299999.0
2007-07-26 07:33:00,0.6686,0.6686,0.66845,0.6685,442699996.0
2007-07-26 07:34:00,0.6685,0.6685,0.6684,0.6685,865500003.0
2007-07-26 07:35:00,0.6685,0.6685,0.6685,0.6685,1244400011.0
2007-07-26 07:36:00,0.6685,0.66865,0.66845,0.6685,1789800021.0
2007-07-26 07:37:00,0.6686,0.6686,0.6685,0.6686,1779699997.0
2007-07-26 07:38:00,0.6687,0.6687,0.6685,0.6685,1779699997.0
2007-07-26 07:39:00,0.6686,0.6686,0.6685,0.6685,1779699997.0
2007-07-26 07:40:00,0.6685,0.6686,0.66845,0.6686,1779699997.0
2007-07-26 07:41:00,0.6686,0.6686,0.6685,0.6686,524000001.0
2007-07-26 07:42:00,0.6686,0.6686,0.6685,0.66855,254899997.0
2007-07-26 07:43:00,0.66855,0.66855,0.6685,0.6685,402399996.0
2007-07-26 07:44:00,0.66855,0.66855,0.66855,0.66855,18300000.0
2007-07-26 07:45:00,0.66855,0.6686,0.66855,0.6686,1030399995.0
2007-07-26 07:46:00,0.6686,0.6688,0.6686,0.6687,1229800004.0
2007-07-26 07:47:00,0.6687,0.6688,0.66865,0.6687,290200005.0
2007-07-26 07:48:00,0.6687,0.6687,0.6686,0.66865,1163099991.0
2007-07-26 07:49:00,0.66865,0.6688,0.66865,0.6687,744700001.0
2007-07-26 07:50:00,0.66865,0.6688,0.66855,0.6688,675999996.0
2007-07-26 07:51:00,0.6688,0.6688,0.6687,0.66875,885500005.0
2007-07-26 07:52:00,0.6688,0.6688,0.6687,0.6688,1979499999.0
2007-07-26 07:53:00,0.6688,0.6688,0.6688,0.6688,1979499999.0
2007-07-26 07:54:00,0.6689,0.6689,0.6688,0.6689,1860700004.0
2007-07-26 07:55:00,0.6689,0.66915,0.6689,0.6691,1860700004.0
2007-07-26 07:56:00,0.6691,0.66925,0.669,0.6691,1182099994.0
2007-07-26 07:57:00,0.6691,0.6692,0.6691,0.6691,2033600018.0
2007-07-26 07:58:00,0.669,0.6691,0.669,0.669,2033600018.0
2007-07-26 07:59:00,0.669,0.6691,0.669,0.6691,2033600018.0
2007-07-26 08:00:00,0.6691,0.6692,0.669,0.6691,2011999995.0
2007-07-26 08:01:00,0.6691,0.6691,0.669,0.669,939300004.0
2007-07-26 08:02:00,0.669,0.6691,0.6689,0.6691,956399995.0
2007-07-26 08:03:00,0.6691,0.6691,0.669,0.6691,1153100004.0
2007-07-26 08:04:00,0.6691,0.6692,0.6691,0.6691,1053299996.0
2007-07-26 08:05:00,0.6692,0.6692,0.6689,0.6689,1053299996.0
2007-07-26 08:06:00,0.669,0.66905,0.66895,0.669,1053299996.0
2007-07-26 08:07:00,0.66895,0.66905,0.6689,0.669,1447999991.0
2007-07-26 08:08:00,0.669,0.6692,0.66895,0.6692,1462299982.0
2007-07-26 08:09:00,0.6691,0.6692,0.6691,0.6692,1129299996.0
2007-07-26 08:10:00,0.66915,0.6693,0.66915,0.6692,1129299996.0
2007-07-26 08:11:00,0.6692,0.6692,0.6692,0.6692,625000009.0
2007-07-26 08:12:00,0.6692,0.6692,0.66915,0.6692,486800002.0
2007-07-26 08:13:00,0.6692,0.6692,0.66905,0.6691,1320399993.0
2007-07-26 08:14:00,0.66915,0.6692,0.66915,0.66915,223500001.0
2007-07-26 08:15:00,0.6692,0.6692,0.6691,0.6691,888999994.0
2007-07-26 08:16:00,0.6691,0.6691,0.6691,0.6691,720000008.0
2007-07-26 08:17:00,0.6691,0.6691,0.66905,0.6691,224099999.0
2007-07-26 08:18:00,0.6691,0.6691,0.66895,0.669,788299998.0
2007-07-26 08:19:00,0.66905,0.6691,0.66895,0.66905,582399998.0
2007-07-26 08:20:00,0.669,0.6691,0.66895,0.669,522100000.0
2007-07-26 08:21:00,0.669,0.669,0.66895,0.669,466199993.0
2007-07-26 08:22:00,0.669,0.669,0.66885,0.66895,1619099996.0
2007-07-26 08:23:00,0.66895,0.669,0.66885,0.66885,1583700020.0
2007-07-26 08:24:00,0.66885,0.66895,0.66885,0.6689,1814499998.0
2007-07-26 08:25:00,0.6689,0.669,0.66885,0.66885,620200000.0
2007-07-26 08:26:00,0.6689,0.6689,0.66885,0.6689,648200008.0
2007-07-26 08:27:00,0.66895,0.66895,0.66885,0.66895,483000004.0
2007-07-26 08:28:00,0.669,0.669,0.66895,0.669,40200000.0
2007-07-26 08:29:00,0.669,0.669,0.66895,0.669,175700000.0
2007-07-26 08:30:00,0.669,0.669,0.6689,0.6689,1621499996.0
2007-07-26 08:31:00,0.6689,0.6689,0.66875,0.6688,2067999986.0
2007-07-26 08:33:00,0.6689,0.669,0.6689,0.6689,1595699999.0
2007-07-26 08:35:00,0.66895,0.669,0.6689,0.66895,1003299995.0
2007-07-26 08:36:00,0.66895,0.66895,0.66885,0.6689,1807100010.0
2007-07-26 08:37:00,0.6689,0.6689,0.6688,0.6688,1129600002.0
2007-07-26 08:38:00,0.6689,0.669,0.6689,0.669,1129600002.0
2007-07-26 08:39:00,0.6689,0.6689,0.6688,0.6688,1129600002.0
2007-07-26 08:40:00,0.66885,0.6689,0.66885,0.6689,1129600002.0
2007-07-26 08:41:00,0.66885,0.6689,0.66885,0.6689,452599993.0
2007-07-26 08:42:00,0.66885,0.6689,0.66885,0.6689,1511699989.0
2007-07-26 08:43:00,0.6689,0.6689,0.66885,0.66885,1592400027.0
2007-07-26 08:44:00,0.6689,0.6689,0.66885,0.6689,383100015.0
2007-07-26 08:45:00,0.6689,0.6689,0.6688,0.6688,1504399991.0
2007-07-26 08:46:00,0.6688,0.6689,0.6688,0.6689,1641700009.0
2007-07-26 08:48:00,0.6688,0.6688,0.66875,0.6688,1363799991.0
2007-07-26 08:49:00,0.6687,0.6688,0.6687,0.6687,2085300002.0
2007-07-26 08:50:00,0.6688,0.6689,0.6687,0.6689,2085300002.0
2007-07-26 08:51:00,0.6689,0.669,0.66875,0.66885,2085300002.0
2007-07-26 08:52:00,0.6689,0.669,0.6688,0.669,1151200008.0
2007-07-26 08:53:00,0.6689,0.669,0.6689,0.6689,1768100007.0
2007-07-26 08:54:00,0.6688,0.6689,0.6688,0.6689,1768100007.0
2007-07-26 08:55:00,0.669,0.669,0.6689,0.669,1768100007.0
2007-07-26 08:56:00,0.6689,0.669,0.6689,0.669,1768100007.0
2007-07-26 08:57:00,0.669,0.66905,0.66895,0.66895,1768100007.0
2007-07-26 08:59:00,0.66905,0.6691,0.669,0.669,1680399972.0
2007-07-26 09:01:00,0.66905,0.66905,0.66905,0.66905,76400000.0
2007-07-26 09:02:00,0.6689,0.669,0.6688,0.6688,1821400019.0
2007-07-26 09:03:00,0.66885,0.6689,0.6687,0.66875,1821400019.0
2007-07-26 09:04:00,0.6686,0.6687,0.6686,0.6687,2061099996.0
2007-07-26 09:05:00,0.6687,0.6688,0.66865,0.66875,2061099996.0
2007-07-26 09:06:00,0.6688,0.6688,0.6687,0.6687,1688800009.0
2007-07-26 09:07:00,0.6688,0.6688,0.6688,0.6688,1688800009.0
2007-07-26 09:08:00,0.6687,0.6688,0.6687,0.6688,979700003.0
2007-07-26 09:10:00,0.66875,0.6688,0.66875,0.6688,979700003.0
2007-07-26 09:11:00,0.6688,0.6689,0.6688,0.6688,1589599996.0
2007-07-26 09:12:00,0.6687,0.6688,0.6687,0.6687,1810499984.0
2007-07-26 09:13:00,0.6688,0.66885,0.66875,0.6688,1810499984.0
2007-07-26 09:14:00,0.6688,0.6689,0.6688,0.6689,1498000007.0
2007-07-26 09:15:00,0.6689,0.669,0.6688,0.669,1147999992.0
2007-07-26 09:16:00,0.669,0.6691,0.66895,0.6691,1147999992.0
2007-07-26 09:17:00,0.66905,0.66915,0.66905,0.66915,855200012.0
2007-07-26 09:18:00,0.669,0.669,0.669,0.669,471500001.0
2007-07-26 09:19:00,0.6691,0.66915,0.66905,0.6691,471500001.0
2007-07-26 09:20:00,0.6691,0.6691,0.66895,0.669,1939000001.0
2007-07-26 09:21:00,0.669,0.66905,0.6688,0.6688,2144999991.0
2007-07-26 09:22:00,0.6687,0.6689,0.6687,0.6688,2012600001.0
2007-07-26 09:23:00,0.66885,0.6689,0.6687,0.66875,2012600001.0
2007-07-26 09:24:00,0.66875,0.6688,0.6687,0.66875,1461899998.0
2007-07-26 09:25:00,0.6688,0.6688,0.6688,0.6688,261900003.0
2007-07-26 09:26:00,0.6688,0.6689,0.6688,0.6689,887399992.0
2007-07-26 09:27:00,0.6689,0.66895,0.6689,0.6689,1240399998.0
2007-07-26 09:28:00,0.6689,0.6689,0.66885,0.66885,385299996.0
2007-07-26 09:29:00,0.66885,0.6689,0.66875,0.6688,1304400013.0
2007-07-26 09:30:00,0.6688,0.6689,0.6688,0.6689,713599995.0
2007-07-26 09:32:00,0.66885,0.6689,0.66885,0.66885,2039100000.0
2007-07-26 09:33:00,0.66885,0.66885,0.6687,0.6687,1964700001.0
2007-07-26 09:34:00,0.6686,0.6687,0.6686,0.6686,1822900007.0
2007-07-26 09:35:00,0.66865,0.6688,0.6686,0.66875,1822900007.0
2007-07-26 09:36:00,0.6688,0.6688,0.6687,0.6688,1230600016.0
2007-07-26 09:37:00,0.6688,0.6689,0.6688,0.6689,1230600016.0
2007-07-26 09:38:00,0.6689,0.66895,0.66885,0.66885,1525799987.0
2007-07-26 09:39:00,0.6688,0.6688,0.6687,0.6688,220200000.0
2007-07-26 09:40:00,0.6689,0.6689,0.6689,0.6689,220200000.0
2007-07-26 09:41:00,0.6689,0.6689,0.6688,0.6688,1112500012.0
2007-07-26 09:42:00,0.6688,0.6689,0.66875,0.6688,927699985.0
2007-07-26 09:43:00,0.6688,0.6688,0.66875,0.66875,1227900002.0
2007-07-26 09:44:00,0.66875,0.66885,0.66875,0.66885,885999994.0
2007-07-26 09:45:00,0.66885,0.66885,0.6688,0.6688,170000002.0
2007-07-26 09:46:00,0.6688,0.66895,0.6688,0.6689,1302400022.0
2007-07-26 09:47:00,0.669,0.6691,0.6689,0.6689,866800004.0
2007-07-26 09:48:00,0.66895,0.669,0.66895,0.669,866800004.0
2007-07-26 09:49:00,0.669,0.669,0.6689,0.6689,1519800002.0
2007-07-26 09:50:00,0.669,0.669,0.66885,0.6689,1519800002.0
2007-07-26 09:51:00,0.6689,0.6689,0.66885,0.66885,1264200005.0
2007-07-26 09:52:00,0.6689,0.6689,0.66885,0.66885,359000005.0
2007-07-26 09:53:00,0.66885,0.6689,0.66885,0.6689,353899991.0
2007-07-26 09:54:00,0.6689,0.66895,0.6689,0.6689,1736100004.0
2007-07-26 09:55:00,0.6689,0.6689,0.66885,0.66885,732600005.0
2007-07-26 09:56:00,0.6689,0.66895,0.66885,0.6689,886300010.0
2007-07-26 09:57:00,0.6689,0.6689,0.6688,0.6689,1041200016.0
2007-07-26 09:58:00,0.6689,0.6689,0.6688,0.6689,1026800001.0
2007-07-26 09:59:00,0.6689,0.6689,0.66885,0.66885,1026800001.0
2007-07-26 10:00:00,0.66875,0.669,0.6687,0.66895,1364100007.0
2007-07-26 10:01:00,0.66895,0.669,0.6689,0.6689,565199999.0
2007-07-26 10:02:00,0.6689,0.6689,0.66885,0.66885,135899998.0
2007-07-26 10:03:00,0.66885,0.6689,0.6688,0.6689,70600000.0
2007-07-26 10:04:00,0.66885,0.669,0.6688,0.66895,1662900006.0
2007-07-26 10:05:00,0.66895,0.669,0.6689,0.669,331299999.0
2007-07-26 10:06:00,0.669,0.669,0.66895,0.669,448900000.0
2007-07-26 10:07:00,0.669,0.66905,0.6689,0.669,533499995.0
2007-07-26 10:08:00,0.66895,0.6691,0.6689,0.669,1187999996.0
2007-07-26 10:09:00,0.669,0.6691,0.66895,0.66895,2007600004.0
2007-07-26 10:10:00,0.66895,0.6691,0.66895,0.66905,965900001.0
2007-07-26 10:11:00,0.66905,0.66905,0.6689,0.6689,1592900008.0
2007-07-26 10:13:00,0.66885,0.66895,0.66885,0.66895,935300004.0
2007-07-26 10:14:00,0.66895,0.66895,0.66885,0.6689,1369200000.0
2007-07-26 10:15:00,0.6689,0.6689,0.6688,0.6689,685199997.0
2007-07-26 10:17:00,0.66895,0.6691,0.66895,0.66905,685199997.0
2007-07-26 10:18:00,0.66905,0.66905,0.6689,0.669,788000006.0
2007-07-26 10:19:00,0.669,0.669,0.6689,0.669,1753399996.0
2007-07-26 10:20:00,0.6689,0.669,0.6689,0.6689,1753399996.0
2007-07-26 10:21:00,0.669,0.6691,0.669,0.66905,1753399996.0
2007-07-26 10:22:00,0.66905,0.6691,0.66895,0.669,1016599999.0
2007-07-26 10:23:00,0.6691,0.6691,0.669,0.669,1844000028.0
2007-07-26 10:24:00,0.6689,0.669,0.6689,0.669,938999998.0
2007-07-26 10:25:00,0.669,0.6691,0.669,0.6691,938999998.0
2007-07-26 10:26:00,0.6691,0.6691,0.669,0.669,425100001.0
2007-07-26 10:27:00,0.669,0.66915,0.669,0.66915,638600003.0
2007-07-26 10:28:00,0.66915,0.66915,0.669,0.6691,1200500006.0
2007-07-26 10:29:00,0.66905,0.6691,0.66905,0.66905,1043000015.0
2007-07-26 10:30:00,0.6691,0.6691,0.669,0.669,1253999996.0
2007-07-26 10:31:00,0.6691,0.66915,0.66905,0.6691,1253999996.0
2007-07-26 10:32:00,0.6691,0.6693,0.6691,0.6692,2128000007.0
2007-07-26 10:33:00,0.6693,0.6693,0.6692,0.6692,1102800013.0
2007-07-26 10:35:00,0.6693,0.6693,0.6692,0.6693,1102800013.0
2007-07-26 10:36:00,0.6693,0.66935,0.66925,0.6693,1102800013.0
2007-07-26 10:37:00,0.6693,0.6693,0.66925,0.66925,1014499998.0
2007-07-26 10:38:00,0.66925,0.66935,0.66925,0.6693,1466799985.0
2007-07-26 10:39:00,0.6692,0.6693,0.6692,0.6692,654600005.0
2007-07-26 10:40:00,0.6692,0.6693,0.6692,0.66925,654600005.0
2007-07-26 10:41:00,0.6691,0.6692,0.6691,0.6692,1767899997.0
2007-07-26 10:42:00,0.66925,0.66935,0.6692,0.66925,1767899997.0
2007-07-26 10:43:00,0.6692,0.6693,0.6692,0.6693,1767099996.0
2007-07-26 10:44:00,0.6694,0.6695,0.6693,0.6694,1767099996.0
2007-07-26 10:45:00,0.6695,0.6695,0.6694,0.6694,1767099996.0
2007-07-26 10:46:00,0.6695,0.6695,0.6694,0.6694,1767099996.0
2007-07-26 10:47:00,0.66945,0.6696,0.66935,0.6695,1511499995.0
2007-07-26 10:48:00,0.6696,0.6696,0.6695,0.6695,2134000013.0
2007-07-26 10:50:00,0.6697,0.6697,0.6696,0.6696,2134000013.0
2007-07-26 10:51:00,0.6698,0.6698,0.6697,0.6698,2134000013.0
2007-07-26 10:52:00,0.6697,0.6697,0.6696,0.6696,1327800006.0
2007-07-26 10:53:00,0.66965,0.66975,0.66955,0.66975,1327800006.0
2007-07-26 10:54:00,0.6696,0.6697,0.6695,0.6696,1075399998.0
2007-07-26 10:55:00,0.6695,0.6696,0.6695,0.6696,1075399998.0
2007-07-26 10:57:00,0.6697,0.6697,0.6696,0.6697,1075399998.0
2007-07-26 10:58:00,0.6696,0.6699,0.6696,0.6698,1075399998.0
2007-07-26 10:59:00,0.6699,0.6699,0.6699,0.6699,1075399998.0
2007-07-26 11:00:00,0.67,0.67,0.67,0.67,1075399998.0
2007-07-26 11:01:00,0.6699,0.67,0.6699,0.67,1075399998.0
2007-07-26 11:02:00,0.67005,0.67005,0.66995,0.66995,1075399998.0
2007-07-26 11:03:00,0.6699,0.66995,0.6698,0.6699,1598400011.0
2007-07-26 11:04:00,0.66985,0.66995,0.66985,0.66985,1750900004.0
2007-07-26 11:06:00,0.6699,0.66995,0.66985,0.66985,1685299991.0
2007-07-26 11:07:00,0.66985,0.66995,0.6698,0.66985,893100006.0
2007-07-26 11:08:00,0.6699,0.66995,0.6699,0.6699,967800021.0
2007-07-26 11:09:00,0.6697,0.6698,0.6697,0.6697,738399997.0
2007-07-26 11:10:00,0.6697,0.6698,0.6697,0.6698,738399997.0
2007-07-26 11:11:00,0.6698,0.6698,0.66975,0.66975,341400002.0
2007-07-26 11:12:00,0.6698,0.6699,0.66975,0.6699,1787799966.0
2007-07-26 11:13:00,0.66985,0.6699,0.6698,0.6699,1109200010.0
2007-07-26 11:14:00,0.6699,0.67015,0.6699,0.67015,1779999990.0
2007-07-26 11:15:00,0.67015,0.6702,0.6701,0.6702,1909799999.0
2007-07-26 11:16:00,0.6702,0.67025,0.67,0.67,2068300002.0
2007-07-26 11:17:00,0.67,0.67005,0.66995,0.67,1426900002.0
2007-07-26 11:18:00,0.67,0.67,0.6699,0.67,1773599987.0
2007-07-26 11:19:00,0.67,0.67,0.6699,0.6699,867199999.0
2007-07-26 11:20:00,0.6699,0.6699,0.6698,0.6698,548899992.0
2007-07-26 11:21:00,0.6698,0.66985,0.66975,0.6698,2058299987.0
2007-07-26 11:22:00,0.6698,0.6699,0.66975,0.66985,1046899993.0
2007-07-26 11:23:00,0.6698,0.66985,0.66975,0.6698,1113399984.0
2007-07-26 11:25:00,0.6699,0.6699,0.6698,0.6699,561600008.0
2007-07-26 11:26:00,0.6699,0.67,0.6699,0.67,2111100028.0
2007-07-26 11:27:00,0.67005,0.67015,0.67005,0.6701,2111100028.0
2007-07-26 11:28:00,0.6701,0.6701,0.67,0.6701,1243800000.0
2007-07-26 11:29:00,0.6701,0.6701,0.67,0.67,779599990.0
2007-07-26 11:30:00,0.6699,0.67,0.6698,0.6699,2015500015.0
2007-07-26 11:31:00,0.6699,0.66995,0.6699,0.66995,2015500015.0
2007-07-26 11:32:00,0.66995,0.67005,0.6699,0.67005,1815399990.0
2007-07-26 11:33:00,0.6699,0.67,0.6699,0.67,1745300003.0
2007-07-26 11:34:00,0.67005,0.67015,0.67,0.6701,1745300003.0
2007-07-26 11:35:00,0.6701,0.6701,0.67,0.6701,836100000.0
2007-07-26 11:36:00,0.6701,0.6701,0.66995,0.67,1728400017.0
2007-07-26 11:37:00,0.6699,0.67,0.6699,0.67,1329599999.0
2007-07-26 11:38:00,0.67005,0.67005,0.66985,0.66985,1329599999.0
2007-07-26 11:39:00,0.66985,0.66995,0.66985,0.6699,1913399991.0
2007-07-26 11:40:00,0.6699,0.66995,0.6698,0.66985,394499996.0
2007-07-26 11:41:00,0.66985,0.6699,0.6698,0.6699,708499996.0
2007-07-26 11:42:00,0.6699,0.67,0.6699,0.66995,1840000021.0
2007-07-26 11:43:00,0.66995,0.67,0.66995,0.66995,55800000.0
2007-07-26 11:44:00,0.67,0.67,0.6699,0.66995,1561200013.0
2007-07-26 11:45:00,0.6698,0.6699,0.6698,0.6699,1626499976.0
2007-07-26 11:46:00,0.6699,0.6699,0.66985,0.66985,1626499976.0
2007-07-26 11:47:00,0.6698,0.6699,0.6698,0.6698,753699983.0
2007-07-26 11:48:00,0.6699,0.66995,0.66985,0.66995,753699983.0
2007-07-26 11:49:00,0.66995,0.66995,0.6699,0.6699,531299997.0
2007-07-26 11:50:00,0.6699,0.6699,0.6699,0.6699,508800000.0
2007-07-26 11:51:00,0.6699,0.6699,0.6699,0.6699,272800005.0
2007-07-26 11:52:00,0.6699,0.66995,0.66985,0.66995,1511400035.0
2007-07-26 11:53:00,0.6698,0.6698,0.6698,0.6698,1270700001.0
2007-07-26 11:54:00,0.6699,0.6699,0.6698,0.6699,1270700001.0
2007-07-26 11:55:00,0.6698,0.67,0.6698,0.67,1270700001.0
2007-07-26 11:56:00,0.6699,0.67,0.6699,0.67,1270700001.0
2007-07-26 11:57:00,0.67,0.67005,0.66985,0.67,1270700001.0
2007-07-26 11:58:00,0.67,0.67,0.6699,0.67,1602899987.0
2007-07-26 11:59:00,0.67005,0.67005,0.67,0.67,1602899987.0
2007-07-26 12:00:00,0.67,0.67,0.66995,0.66995,1101099991.0
2007-07-26 12:01:00,0.66995,0.67,0.66995,0.66995,669800002.0
2007-07-26 12:02:00,0.67,0.67,0.6699,0.6699,569399991.0
2007-07-26 12:03:00,0.6699,0.67,0.66985,0.6699,635099996.0
2007-07-26 12:04:00,0.6699,0.67,0.66985,0.67,1410900011.0
2007-07-26 12:05:00,0.6698,0.6699,0.6698,0.6699,501700004.0
2007-07-26 12:06:00,0.6699,0.6699,0.66985,0.66985,501700004.0
2007-07-26 12:07:00,0.6697,0.6698,0.6696,0.6697,1784399996.0
2007-07-26 12:08:00,0.6696,0.6697,0.6696,0.6697,1784399996.0
2007-07-26 12:09:00,0.66975,0.66985,0.6697,0.6697,1784399996.0
2007-07-26 12:11:00,0.6697,0.6697,0.66965,0.6697,908499993.0
2007-07-26 12:12:00,0.6696,0.6696,0.6696,0.6696,2137600025.0
2007-07-26 12:13:00,0.6697,0.6697,0.66955,0.66955,2137600025.0
2007-07-26 12:14:00,0.6695,0.6696,0.6695,0.6695,1653699993.0
2007-07-26 12:15:00,0.6697,0.6698,0.6696,0.6698,1653699993.0
2007-07-26 12:16:00,0.6697,0.6698,0.6697,0.6697,1653699993.0
2007-07-26 12:17:00,0.6696,0.6697,0.6696,0.6696,1653699993.0
2007-07-26 12:18:00,0.6697,0.6698,0.66965,0.6698,1653699993.0
2007-07-26 12:19:00,0.66975,0.6699,0.6697,0.6699,933000005.0
2007-07-26 12:20:00,0.6699,0.6699,0.66985,0.6699,464499995.0
2007-07-26 12:21:00,0.6699,0.66995,0.6699,0.6699,1123000025.0
2007-07-26 12:22:00,0.6699,0.6699,0.66985,0.6699,347799998.0
2007-07-26 12:23:00,0.6699,0.6699,0.66985,0.6699,1662599995.0
2007-07-26 12:24:00,0.6699,0.6699,0.66985,0.6699,381699998.0
2007-07-26 12:25:00,0.6699,0.6699,0.6698,0.66985,938399991.0
2007-07-26 12:26:00,0.6699,0.6699,0.66985,0.66985,236800000.0
2007-07-26 12:27:00,0.66985,0.66985,0.6698,0.6698,223500001.0
2007-07-26 12:28:00,0.6698,0.6698,0.66975,0.66975,1051699989.0
2007-07-26 12:29:00,0.6698,0.66985,0.6698,0.66985,1021600009.0
2007-07-26 12:30:00,0.6698,0.66985,0.6698,0.66985,950499987.0
2007-07-26 12:31:00,0.66985,0.66985,0.66975,0.6698,172400000.0
2007-07-26 12:32:00,0.6698,0.6698,0.66975,0.6698,189700000.0
2007-07-26 12:33:00,0.6698,0.6698,0.66965,0.6697,1331299998.0
2007-07-26 12:34:00,0.66975,0.66975,0.66965,0.6697,1032200007.0
2007-07-26 12:35:00,0.6695,0.6696,0.6695,0.6696,1907499972.0
2007-07-26 12:36:00,0.6696,0.6696,0.66945,0.66945,1907499972.0
2007-07-26 12:37:00,0.66945,0.6695,0.6694,0.6694,934399988.0
2007-07-26 12:38:00,0.6693,0.6693,0.6693,0.6693,1632199979.0
2007-07-26 12:39:00,0.6693,0.6695,0.66925,0.66945,1632199979.0
2007-07-26 12:41:00,0.6695,0.6695,0.6694,0.6695,1575300000.0
2007-07-26 12:42:00,0.6695,0.66955,0.6695,0.6695,333100002.0
2007-07-26 12:43:00,0.6695,0.6696,0.6695,0.66955,1581099998.0
2007-07-26 12:44:00,0.6696,0.6696,0.6695,0.6696,245500003.0
2007-07-26 12:45:00,0.66965,0.66965,0.66955,0.66955,245500003.0
2007-07-26 12:46:00,0.66955,0.6696,0.6695,0.66955,635700005.0
2007-07-26 12:47:00,0.66955,0.6696,0.6695,0.66955,369200000.0
2007-07-26 12:48:00,0.6695,0.6696,0.6695,0.6696,243899996.0
2007-07-26 12:49:00,0.6696,0.6696,0.6695,0.6696,637100001.0
2007-07-26 12:50:00,0.66955,0.6696,0.66955,0.6696,429900000.0
2007-07-26 12:51:00,0.6696,0.6696,0.6696,0.6696,264499995.0
2007-07-26 12:52:00,0.6696,0.66965,0.6696,0.66965,1963999966.0
2007-07-26 12:53:00,0.6697,0.6697,0.6696,0.6697,2096600011.0
2007-07-26 12:54:00,0.6698,0.6698,0.6697,0.6697,2096600011.0
2007-07-26 12:55:00,0.66975,0.6698,0.66965,0.66975,2096600011.0
2007-07-26 12:57:00,0.6697,0.6698,0.6697,0.66975,1031599991.0
2007-07-26 12:58:00,0.66975,0.6698,0.66965,0.6698,1082699992.0
2007-07-26 12:59:00,0.66975,0.6698,0.6697,0.6697,1925499989.0
2007-07-26 13:00:00,0.6697,0.66995,0.6697,0.6699,1667499982.0
2007-07-26 13:01:00,0.66985,0.66995,0.66985,0.66985,1787900002.0
2007-07-26 13:02:00,0.6699,0.6699,0.6698,0.66985,1053800000.0
2007-07-26 13:03:00,0.6699,0.6699,0.6698,0.66985,1959400001.0
2007-07-26 13:04:00,0.66985,0.6699,0.6698,0.66985,211400002.0
2007-07-26 13:05:00,0.6699,0.6699,0.6698,0.6699,1923299998.0
2007-07-26 13:06:00,0.66985,0.67,0.6698,0.66995,1923299998.0
2007-07-26 13:07:00,0.67,0.6701,0.6699,0.6701,1495900003.0
2007-07-26 13:08:00,0.6702,0.6702,0.67,0.67,1495900003.0
2007-07-26 13:09:00,0.6701,0.6702,0.67,0.6701,1495900003.0
2007-07-26 13:10:00,0.6702,0.6702,0.67005,0.6701,1495900003.0
2007-07-26 13:11:00,0.67015,0.67015,0.67005,0.6701,1938300014.0
2007-07-26 13:12:00,0.6701,0.6702,0.6701,0.6701,1547199991.0
2007-07-26 13:13:00,0.6702,0.67025,0.67005,0.67015,1547199991.0
2007-07-26 13:14:00,0.6702,0.6702,0.6701,0.6701,1527400004.0
2007-07-26 13:15:00,0.67,0.6702,0.67,0.6702,1163100007.0
2007-07-26 13:16:00,0.6702,0.6702,0.6701,0.67015,1163100007.0
2007-07-26 13:17:00,0.6701,0.6702,0.6701,0.6702,1486100013.0
2007-07-26 13:18:00,0.6701,0.6705,0.6701,0.6705,1890299996.0
2007-07-26 13:20:00,0.6706,0.6707,0.6706,0.6706,1890299996.0
2007-07-26 13:21:00,0.6705,0.6706,0.6705,0.6705,1890299996.0
2007-07-26 13:22:00,0.67065,0.67065,0.6703,0.67055,1890299996.0
2007-07-26 13:24:00,0.6704,0.6705,0.6704,0.6705,425600000.0
2007-07-26 13:25:00,0.6706,0.6706,0.6706,0.6706,425600000.0
2007-07-26 13:27:00,0.6705,0.6705,0.6705,0.6705,425600000.0
2007-07-26 13:28:00,0.6706,0.6706,0.6705,0.6706,425600000.0
2007-07-26 13:29:00,0.6705,0.6706,0.6705,0.6705,425600000.0
2007-07-26 13:30:00,0.6703,0.6704,0.6701,0.6702,425600000.0
2007-07-26 13:31:00,0.67015,0.6702,0.67015,0.67015,425600000.0
2007-07-26 13:32:00,0.6702,0.6703,0.6701,0.6703,866700002.0
2007-07-26 13:33:00,0.6702,0.6702,0.6701,0.6701,866700002.0
2007-07-26 13:34:00,0.67,0.6701,0.67,0.6701,866700002.0
2007-07-26 13:35:00,0.67015,0.6702,0.6701,0.6701,866700002.0
2007-07-26 13:36:00,0.67,0.6701,0.67,0.67,1129800009.0
2007-07-26 13:37:00,0.67,0.6701,0.67,0.67005,1129800009.0
2007-07-26 13:38:00,0.67005,0.6701,0.66995,0.67005,1912200003.0
2007-07-26 13:39:00,0.67005,0.6702,0.67005,0.6702,1244300000.0
2007-07-26 13:40:00,0.6702,0.6702,0.6701,0.6702,1081099999.0
2007-07-26 13:41:00,0.67025,0.6703,0.67015,0.67025,1081099999.0
2007-07-26 13:42:00,0.6703,0.6703,0.6702,0.6703,1837599991.0
2007-07-26 13:43:00,0.67025,0.67035,0.67015,0.67035,1837599991.0
2007-07-26 13:44:00,0.6703,0.6703,0.6702,0.6703,441599993.0
2007-07-26 13:45:00,0.67035,0.6704,0.67035,0.6704,441599993.0
2007-07-26 13:46:00,0.6704,0.6704,0.6703,0.6703,1043999988.0
2007-07-26 13:47:00,0.6705,0.6706,0.6704,0.67055,1043999988.0
2007-07-26 13:48:00,0.6706,0.6707,0.6705,0.6707,2020799990.0
2007-07-26 13:49:00,0.6706,0.6707,0.6705,0.6705,2020799990.0
2007-07-26 13:50:00,0.6704,0.6706,0.6704,0.6705,2020799990.0
2007-07-26 13:51:00,0.6706,0.6706,0.6704,0.6705,2020799990.0
2007-07-26 13:52:00,0.6705,0.6705,0.6704,0.6705,1464599988.0
2007-07-26 13:53:00,0.6705,0.6705,0.67045,0.67045,1464599988.0
2007-07-26 13:54:00,0.6704,0.6705,0.6704,0.6705,1500100030.0
2007-07-26 13:55:00,0.6705,0.6705,0.6704,0.67045,1500100030.0
2007-07-26 13:56:00,0.6705,0.67055,0.6705,0.6705,1109700014.0
2007-07-26 13:57:00,0.6705,0.6705,0.6704,0.6705,1698799976.0
2007-07-26 13:58:00,0.6705,0.6705,0.6704,0.67045,1233799990.0
2007-07-26 13:59:00,0.67045,0.6705,0.67035,0.6704,1310999997.0
2007-07-26 14:00:00,0.6704,0.6705,0.6704,0.67045,2133700016.0
2007-07-26 14:01:00,0.6705,0.6705,0.6704,0.6705,390999995.0
2007-07-26 14:02:00,0.6705,0.6705,0.6704,0.6705,935799988.0
2007-07-26 14:03:00,0.6706,0.6706,0.6705,0.6705,935799988.0
2007-07-26 14:04:00,0.6706,0.6706,0.6705,0.6705,935799988.0
2007-07-26 14:05:00,0.6705,0.6706,0.67045,0.6706,935799988.0
2007-07-26 14:06:00,0.6706,0.6706,0.67055,0.6706,881399996.0
2007-07-26 14:07:00,0.6706,0.6706,0.6705,0.6706,665899996.0
2007-07-26 14:08:00,0.6706,0.6707,0.67055,0.67065,665899996.0
2007-07-26 14:09:00,0.6707,0.6707,0.6706,0.6706,1830700023.0
2007-07-26 14:10:00,0.6705,0.6706,0.6705,0.6706,1830700023.0
2007-07-26 14:11:00,0.6705,0.6706,0.6705,0.6705,1830700023.0
2007-07-26 14:12:00,0.6706,0.6706,0.6705,0.67055,1830700023.0
2007-07-26 14:13:00,0.6706,0.6707,0.6706,0.6706,1138099994.0
2007-07-26 14:14:00,0.67075,0.6708,0.6707,0.6708,1138099994.0
2007-07-26 14:15:00,0.67075,0.6708,0.6707,0.6707,1837699998.0
2007-07-26 14:16:00,0.6707,0.6707,0.67065,0.6707,1515000012.0
2007-07-26 14:17:00,0.6707,0.6707,0.67065,0.67065,649599988.0
2007-07-26 14:18:00,0.67065,0.6707,0.6706,0.67065,327499999.0
2007-07-26 14:19:00,0.67065,0.6707,0.67055,0.6707,1103899996.0
2007-07-26 14:20:00,0.6707,0.6708,0.6706,0.6707,1707999996.0
2007-07-26 14:21:00,0.6708,0.6708,0.6707,0.6708,1707999996.0
2007-07-26 14:23:00,0.67085,0.67085,0.6707,0.67075,1707999996.0
2007-07-26 14:24:00,0.6708,0.6708,0.6707,0.6708,2019200000.0
2007-07-26 14:25:00,0.6707,0.6709,0.6707,0.6708,2019200000.0
2007-07-26 14:26:00,0.67085,0.67095,0.67085,0.6709,2019200000.0
2007-07-26 14:27:00,0.6709,0.6709,0.6708,0.6708,1964399989.0
2007-07-26 14:28:00,0.6708,0.6709,0.6708,0.67085,1964399989.0
2007-07-26 14:29:00,0.6707,0.6708,0.6707,0.6708,1741199979.0
2007-07-26 14:30:00,0.6707,0.6709,0.67065,0.6708,1741199979.0
2007-07-26 14:31:00,0.6708,0.6708,0.6707,0.6708,1090699984.0
2007-07-26 14:32:00,0.6708,0.6708,0.67065,0.67075,1024900007.0
2007-07-26 14:33:00,0.6707,0.6708,0.6707,0.67075,1330199996.0
2007-07-26 14:34:00,0.6708,0.6708,0.6707,0.6707,2061200031.0
2007-07-26 14:35:00,0.6708,0.6708,0.6708,0.6708,2061200031.0
2007-07-26 14:36:00,0.6709,0.671,0.6708,0.671,2061200031.0
2007-07-26 14:37:00,0.6709,0.671,0.6709,0.671,2061200031.0
2007-07-26 14:38:00,0.6709,0.671,0.6709,0.671,2061200031.0
2007-07-26 14:39:00,0.6709,0.671,0.6709,0.6709,2061200031.0
2007-07-26 14:40:00,0.671,0.6711,0.6709,0.671,2061200031.0
2007-07-26 14:41:00,0.6711,0.6711,0.6709,0.6709,2061200031.0
2007-07-26 14:42:00,0.6708,0.6709,0.6708,0.6709,2061200031.0
2007-07-26 14:43:00,0.6708,0.6709,0.6708,0.6709,2061200031.0
2007-07-26 14:44:00,0.671,0.671,0.6709,0.6709,2061200031.0
2007-07-26 14:45:00,0.671,0.671,0.6709,0.671,2061200031.0
2007-07-26 14:47:00,0.67095,0.67105,0.6709,0.671,2061200031.0
2007-07-26 14:48:00,0.671,0.671,0.671,0.671,1322799997.0
2007-07-26 14:49:00,0.67105,0.6711,0.6709,0.671,1322799997.0
2007-07-26 14:50:00,0.671,0.67105,0.67095,0.671,976999974.0
2007-07-26 14:51:00,0.671,0.671,0.67095,0.671,728399985.0
2007-07-26 14:53:00,0.6709,0.671,0.6709,0.671,1483399990.0
2007-07-26 14:54:00,0.671,0.67105,0.67095,0.671,1483399990.0
2007-07-26 14:55:00,0.671,0.67105,0.671,0.67105,928799999.0
2007-07-26 14:56:00,0.671,0.671,0.67095,0.67095,1246599997.0
2007-07-26 14:57:00,0.671,0.671,0.6709,0.671,743600003.0
2007-07-26 14:58:00,0.671,0.6711,0.671,0.67105,743600003.0
2007-07-26 14:59:00,0.67105,0.67105,0.67105,0.67105,19200000.0
2007-07-26 15:00:00,0.67105,0.67105,0.67095,0.671,1150400012.0
2007-07-26 15:01:00,0.67105,0.6711,0.671,0.67105,318899999.0
2007-07-26 15:02:00,0.6709,0.6709,0.6709,0.6709,977599995.0
2007-07-26 15:03:00,0.6708,0.6709,0.6708,0.6709,977599995.0
2007-07-26 15:04:00,0.6708,0.6709,0.6708,0.6709,977599995.0
2007-07-26 15:05:00,0.67095,0.671,0.67085,0.671,977599995.0
2007-07-26 15:06:00,0.671,0.67115,0.671,0.6711,1179400001.0
2007-07-26 15:07:00,0.6711,0.67115,0.67095,0.67095,1703911637.0
2007-07-26 15:08:00,0.6709,0.671,0.6709,0.671,1962199988.0
2007-07-26 15:09:00,0.6711,0.6711,0.6709,0.6709,1962199988.0
2007-07-26 15:10:00,0.671,0.671,0.6709,0.6709,1962199988.0
2007-07-26 15:12:00,0.67085,0.671,0.67085,0.67095,1573600007.0
2007-07-26 15:13:00,0.67095,0.671,0.6709,0.6709,777400002.0
2007-07-26 15:14:00,0.6708,0.6708,0.6707,0.6708,1815500001.0
2007-07-26 15:15:00,0.6707,0.6708,0.6707,0.6708,1815500001.0
2007-07-26 15:16:00,0.6709,0.6709,0.6708,0.6709,1815500001.0
2007-07-26 15:17:00,0.671,0.671,0.6709,0.671,1815500001.0
2007-07-26 15:18:00,0.67105,0.67115,0.671,0.6711,1815500001.0
2007-07-26 15:19:00,0.6711,0.6712,0.6711,0.6711,1260899998.0
2007-07-26 15:20:00,0.6711,0.6711,0.6709,0.671,1009399993.0
2007-07-26 15:21:00,0.6709,0.671,0.6708,0.6709,1009399993.0
2007-07-26 15:22:00,0.67085,0.6709,0.67085,0.6709,1009399993.0
2007-07-26 15:23:00,0.6709,0.67095,0.67085,0.6709,2135900000.0
2007-07-26 15:24:00,0.6709,0.671,0.6708,0.6709,905099995.0
2007-07-26 15:25:00,0.671,0.671,0.6709,0.671,905099995.0
2007-07-26 15:26:00,0.6709,0.671,0.6708,0.6708,905099995.0
2007-07-26 15:27:00,0.67085,0.67085,0.6708,0.67085,905099995.0
2007-07-26 15:28:00,0.6707,0.6708,0.6706,0.6707,1875599993.0
2007-07-26 15:29:00,0.6706,0.6708,0.6706,0.6706,1875599993.0
2007-07-26 15:30:00,0.6707,0.6707,0.6706,0.6706,1875599993.0
2007-07-26 15:31:00,0.6707,0.6707,0.6706,0.6706,1875599993.0
2007-07-26 15:33:00,0.6707,0.6707,0.6707,0.6707,1875599993.0
2007-07-26 15:34:00,0.6706,0.6707,0.6706,0.6706,1875599993.0
2007-07-26 15:35:00,0.6707,0.6707,0.6706,0.6707,1875599993.0
2007-07-26 15:36:00,0.6706,0.6707,0.6705,0.6706,1875599993.0
2007-07-26 15:37:00,0.6705,0.6706,0.6705,0.6705,1875599993.0
2007-07-26 15:38:00,0.6704,0.6706,0.6704,0.6706,1875599993.0
2007-07-26 15:39:00,0.6705,0.6706,0.6705,0.6706,1875599993.0
2007-07-26 15:40:00,0.67065,0.67065,0.6704,0.6705,1875599993.0
2007-07-26 15:41:00,0.6704,0.6706,0.6704,0.6705,807699999.0
2007-07-26 15:42:00,0.6706,0.6706,0.6706,0.6706,807699999.0
2007-07-26 15:43:00,0.6706,0.6706,0.6705,0.67055,807699999.0
2007-07-26 15:44:00,0.6705,0.6705,0.6705,0.6705,1503900008.0
2007-07-26 15:45:00,0.67055,0.67055,0.6705,0.67055,1503900008.0
2007-07-26 15:46:00,0.6704,0.6705,0.6704,0.6704,657500000.0
2007-07-26 15:47:00,0.67045,0.6705,0.67045,0.6705,657500000.0
2007-07-26 15:48:00,0.6705,0.6705,0.6705,0.6705,1688399983.0
2007-07-26 15:50:00,0.67055,0.67055,0.67045,0.67055,1688399983.0
2007-07-26 15:51:00,0.6705,0.6706,0.6704,0.6704,2123899990.0
2007-07-26 15:52:00,0.6704,0.67045,0.67015,0.67025,2091200002.0
2007-07-26 15:53:00,0.6703,0.6703,0.6702,0.6702,1655199990.0
2007-07-26 15:54:00,0.6703,0.6703,0.6702,0.6703,1655199990.0
2007-07-26 15:55:00,0.6702,0.6702,0.6701,0.6702,1655199990.0
2007-07-26 15:56:00,0.6702,0.6703,0.67015,0.6703,1655199990.0
2007-07-26 15:57:00,0.6703,0.6704,0.6703,0.6703,1767600003.0
2007-07-26 15:58:00,0.6703,0.6704,0.6703,0.67035,547200002.0
2007-07-26 16:00:00,0.6704,0.6704,0.6702,0.6704,1490100005.0
2007-07-26 16:01:00,0.6704,0.6705,0.67025,0.67035,1490100005.0
2007-07-26 16:02:00,0.6702,0.6705,0.6702,0.6704,1971100019.0
2007-07-26 16:03:00,0.6707,0.6708,0.67055,0.6706,1971100019.0
2007-07-26 16:04:00,0.6706,0.6707,0.6705,0.6705,843599997.0
2007-07-26 16:05:00,0.67055,0.67055,0.6704,0.67045,843599997.0
2007-07-26 16:06:00,0.6703,0.6704,0.6703,0.6703,1148699980.0
2007-07-26 16:07:00,0.6704,0.6704,0.6703,0.6703,1148699980.0
2007-07-26 16:08:00,0.6703,0.6703,0.6702,0.6703,1415499993.0
2007-07-26 16:09:00,0.6703,0.6703,0.6702,0.6702,1831600005.0
2007-07-26 16:10:00,0.6703,0.67035,0.6702,0.6703,1831600005.0
2007-07-26 16:11:00,0.6703,0.67035,0.67015,0.6703,1408700001.0
2007-07-26 16:12:00,0.6703,0.6703,0.6703,0.6703,1848499993.0
2007-07-26 16:14:00,0.6703,0.67035,0.67025,0.67025,1848499993.0
2007-07-26 16:16:00,0.6702,0.6704,0.6702,0.6704,1834699981.0
2007-07-26 16:17:00,0.67045,0.6705,0.67035,0.67035,1834699981.0
2007-07-26 16:18:00,0.67035,0.6704,0.6703,0.6703,1204000017.0
2007-07-26 16:19:00,0.6703,0.6704,0.6703,0.67035,358200009.0
2007-07-26 16:20:00,0.67035,0.67035,0.67025,0.67025,835499999.0
2007-07-26 16:21:00,0.67025,0.67035,0.6702,0.67035,910799998.0
2007-07-26 16:22:00,0.67035,0.67035,0.6703,0.67035,1859900004.0
2007-07-26 16:23:00,0.6703,0.67035,0.6702,0.6702,988899987.0
2007-07-26 16:24:00,0.6702,0.6703,0.6702,0.6703,1494700026.0
2007-07-26 16:25:00,0.6703,0.6704,0.6703,0.6704,1817000008.0
2007-07-26 16:26:00,0.6705,0.6705,0.6704,0.6705,1817000008.0
2007-07-26 16:29:00,0.6704,0.6705,0.6704,0.6704,1817000008.0
2007-07-26 16:30:00,0.6705,0.67055,0.6705,0.6705,1817000008.0
2007-07-26 16:31:00,0.6705,0.67055,0.67045,0.67045,1575299991.0
2007-07-26 16:32:00,0.67045,0.6705,0.67035,0.67045,1465899998.0
2007-07-26 16:33:00,0.67045,0.67045,0.67035,0.67045,1673700013.0
2007-07-26 16:34:00,0.67045,0.67045,0.6703,0.6704,569199994.0
2007-07-26 16:35:00,0.6704,0.6704,0.6704,0.6704,740499999.0
2007-07-26 16:36:00,0.67035,0.6704,0.6703,0.6704,1946799999.0
2007-07-26 16:37:00,0.67035,0.6704,0.67035,0.67035,392000000.0
2007-07-26 16:38:00,0.6703,0.6705,0.6703,0.67045,1497700010.0
2007-07-26 16:39:00,0.67045,0.67055,0.67045,0.67055,799800000.0
2007-07-26 16:40:00,0.67055,0.67055,0.67045,0.67045,453599998.0
2007-07-26 16:41:00,0.67045,0.6705,0.67045,0.6705,847900002.0
2007-07-26 16:42:00,0.6705,0.6706,0.6705,0.6705,557799993.0
2007-07-26 16:44:00,0.6705,0.6705,0.6705,0.6705,557799993.0
2007-07-26 16:45:00,0.6705,0.6705,0.6704,0.67045,376899998.0
2007-07-26 16:46:00,0.6705,0.6705,0.67045,0.6705,610700000.0
2007-07-26 16:47:00,0.6705,0.67055,0.67045,0.6705,1158400001.0
2007-07-26 16:48:00,0.6705,0.6706,0.6705,0.67055,1415199989.0
2007-07-26 16:49:00,0.6706,0.6706,0.6705,0.6706,1827499995.0
2007-07-26 16:50:00,0.6705,0.6706,0.6705,0.6706,1827499995.0
2007-07-26 16:51:00,0.6706,0.6706,0.6706,0.6706,1827499995.0
2007-07-26 16:52:00,0.6706,0.6706,0.6705,0.6706,841400012.0
2007-07-26 16:53:00,0.6706,0.6707,0.6706,0.67065,841400012.0
2007-07-26 16:54:00,0.6707,0.6707,0.6707,0.6707,1517199993.0
2007-07-26 16:55:00,0.67065,0.6707,0.67055,0.67065,1517199993.0
2007-07-26 16:56:00,0.67065,0.67065,0.67065,0.67065,91700000.0
2007-07-26 16:57:00,0.67065,0.67065,0.6705,0.6706,1614299993.0
2007-07-26 16:58:00,0.6706,0.6706,0.67045,0.67045,418499995.0
2007-07-26 16:59:00,0.6705,0.6705,0.6703,0.6703,897499997.0
2007-07-26 17:00:00,0.67035,0.67035,0.67025,0.6703,897499997.0
2007-07-26 17:01:00,0.6703,0.6703,0.6702,0.67025,1710499998.0
2007-07-26 17:02:00,0.67025,0.6703,0.6702,0.6702,389600004.0
2007-07-26 17:03:00,0.6702,0.67035,0.6702,0.67025,1035600004.0
2007-07-26 17:04:00,0.67025,0.6703,0.67015,0.67015,200800000.0
2007-07-26 17:05:00,0.67015,0.67025,0.67005,0.6702,1724599987.0
2007-07-26 17:06:00,0.6702,0.67025,0.67015,0.67015,467399999.0
2007-07-26 17:07:00,0.6702,0.67025,0.67015,0.67025,645799993.0
2007-07-26 17:08:00,0.67025,0.6703,0.6702,0.67025,1907599992.0
2007-07-26 17:09:00,0.6702,0.6703,0.6702,0.6702,1385799996.0
2007-07-26 17:10:00,0.6702,0.6703,0.6702,0.6703,1817300000.0
2007-07-26 17:11:00,0.6703,0.6703,0.6702,0.6702,807900004.0
2007-07-26 17:12:00,0.6701,0.6702,0.6701,0.6701,807900004.0
2007-07-26 17:13:00,0.6702,0.6702,0.6701,0.6702,807900004.0
2007-07-26 17:14:00,0.6701,0.6702,0.6701,0.6702,807900004.0
2007-07-26 17:15:00,0.6701,0.6702,0.6701,0.6701,807900004.0
2007-07-26 17:16:00,0.6702,0.6702,0.6701,0.6702,807900004.0
2007-07-26 17:17:00,0.6701,0.6702,0.6701,0.6701,807900004.0
2007-07-26 17:18:00,0.6702,0.6702,0.67015,0.67015,807900004.0
2007-07-26 17:19:00,0.67015,0.6702,0.67015,0.6702,492800000.0
2007-07-26 17:21:00,0.6703,0.67035,0.6702,0.6703,1135100004.0
2007-07-26 17:22:00,0.6701,0.6702,0.6701,0.6702,1273499979.0
2007-07-26 17:24:00,0.6703,0.6703,0.6702,0.6702,1273499979.0
2007-07-26 17:25:00,0.6702,0.67025,0.6702,0.6702,1273499979.0
2007-07-26 17:26:00,0.6701,0.6702,0.6701,0.6701,1707700017.0
2007-07-26 17:27:00,0.67015,0.6702,0.67015,0.67015,1707700017.0
2007-07-26 17:28:00,0.6701,0.6702,0.6701,0.6702,1614199994.0
2007-07-26 17:29:00,0.67025,0.67025,0.67015,0.6702,1614199994.0
2007-07-26 17:30:00,0.67015,0.6703,0.67015,0.6703,1711099982.0
2007-07-26 17:31:00,0.6703,0.6703,0.6702,0.6703,1961099996.0
2007-07-26 17:32:00,0.6701,0.6702,0.6701,0.6702,1961099996.0
2007-07-26 17:33:00,0.6701,0.6701,0.6701,0.6701,1961099996.0
2007-07-26 17:34:00,0.6702,0.6702,0.6702,0.6702,1961099996.0
2007-07-26 17:35:00,0.6703,0.6703,0.6703,0.6703,1961099996.0
2007-07-26 17:36:00,0.6704,0.6704,0.6703,0.6703,1961099996.0
2007-07-26 17:37:00,0.6704,0.6704,0.6703,0.6703,1961099996.0
2007-07-26 17:39:00,0.6702,0.6703,0.6702,0.6702,1961099996.0
2007-07-26 17:40:00,0.6703,0.6703,0.6702,0.6702,1961099996.0
2007-07-26 17:41:00,0.6703,0.6703,0.6702,0.6702,1961099996.0
2007-07-26 17:44:00,0.6701,0.6702,0.6701,0.6702,1961099996.0
2007-07-26 17:46:00,0.67025,0.6703,0.67015,0.6702,1961099996.0
2007-07-26 17:47:00,0.67015,0.6702,0.6701,0.6701,2047600001.0
2007-07-26 17:48:00,0.6701,0.6702,0.67,0.67,2129600014.0
2007-07-26 17:49:00,0.67,0.6701,0.67,0.67,1528400002.0
2007-07-26 17:50:00,0.6701,0.6701,0.67,0.67,1528400002.0
2007-07-26 17:51:00,0.67,0.6701,0.66995,0.6701,2039099986.0
2007-07-26 17:52:00,0.6699,0.67,0.6699,0.67,208500000.0
2007-07-26 17:53:00,0.6701,0.6701,0.67005,0.67005,208500000.0
2007-07-26 17:54:00,0.6699,0.67,0.6699,0.67,1821899994.0
2007-07-26 17:55:00,0.6699,0.6701,0.6699,0.6701,1821899994.0
2007-07-26 17:56:00,0.67,0.6701,0.6699,0.6699,1821899994.0
2007-07-26 17:57:00,0.67,0.67,0.6699,0.67,1821899994.0
2007-07-26 17:58:00,0.67005,0.6701,0.66995,0.67005,1821899994.0
2007-07-26 18:00:00,0.67,0.6701,0.66995,0.67005,1535199990.0
2007-07-26 18:01:00,0.67005,0.6701,0.66995,0.66995,1039899993.0
2007-07-26 18:02:00,0.67,0.67,0.6698,0.6699,2131199996.0
2007-07-26 18:04:00,0.6698,0.66995,0.66975,0.6699,2131199996.0
2007-07-26 18:05:00,0.6699,0.6699,0.6699,0.6699,1199699992.0
2007-07-26 18:06:00,0.6699,0.6699,0.6699,0.6699,1009200002.0
2007-07-26 18:07:00,0.6699,0.6699,0.6699,0.6699,977000007.0
2007-07-26 18:08:00,0.6699,0.6699,0.6699,0.6699,568400001.0
2007-07-26 18:09:00,0.67,0.67,0.67,0.67,745699986.0
2007-07-26 18:10:00,0.67,0.6701,0.67,0.67005,745699986.0
2007-07-26 18:11:00,0.6699,0.67,0.6699,0.67,1096700013.0
2007-07-26 18:12:00,0.6699,0.67,0.6699,0.6699,1096700013.0
2007-07-26 18:13:00,0.66995,0.67,0.66995,0.67,1096700013.0
2007-07-26 18:14:00,0.67,0.67,0.67,0.67,589399995.0
2007-07-26 18:15:00,0.67,0.67,0.66985,0.66995,1037999994.0
2007-07-26 18:16:00,0.67,0.67,0.66985,0.6699,765699991.0
2007-07-26 18:17:00,0.6699,0.66995,0.66985,0.6699,2015300011.0
2007-07-26 18:19:00,0.6698,0.6699,0.6698,0.6698,876200000.0
2007-07-26 18:20:00,0.6697,0.6697,0.6697,0.6697,876200000.0
2007-07-26 18:21:00,0.6696,0.6696,0.6694,0.6695,876200000.0
2007-07-26 18:22:00,0.6694,0.6694,0.6692,0.6693,876200000.0
2007-07-26 18:23:00,0.6694,0.6695,0.6693,0.6695,876200000.0
2007-07-26 18:24:00,0.6694,0.6694,0.6694,0.6694,876200000.0
2007-07-26 18:25:00,0.6695,0.6695,0.6694,0.6694,876200000.0
2007-07-26 18:26:00,0.66945,0.6695,0.66945,0.6695,876200000.0
2007-07-26 18:27:00,0.6697,0.6699,0.6697,0.6699,1814500002.0
2007-07-26 18:28:00,0.6698,0.6699,0.6695,0.6698,1814500002.0
2007-07-26 18:29:00,0.6699,0.6699,0.6697,0.6698,1814500002.0
2007-07-26 18:30:00,0.6697,0.6697,0.6696,0.6696,1814500002.0
2007-07-26 18:31:00,0.6699,0.6699,0.6695,0.6695,1814500002.0
2007-07-26 18:33:00,0.6698,0.6699,0.6698,0.6698,1814500002.0
2007-07-26 18:34:00,0.6697,0.6698,0.6697,0.6697,1814500002.0
2007-07-26 18:35:00,0.6698,0.6698,0.6696,0.6697,1814500002.0
2007-07-26 18:36:00,0.6698,0.6698,0.6697,0.6697,1814500002.0
2007-07-26 18:37:00,0.6698,0.6698,0.6697,0.6697,1814500002.0
2007-07-26 18:38:00,0.66975,0.6698,0.6696,0.66965,1814500002.0
2007-07-26 18:39:00,0.6697,0.6697,0.6696,0.6697,1357499996.0
2007-07-26 18:41:00,0.6697,0.66985,0.6697,0.6698,799099996.0
2007-07-26 18:42:00,0.6698,0.6699,0.6698,0.6698,1169000007.0
2007-07-26 18:43:00,0.6699,0.6699,0.66975,0.6699,1169000007.0
2007-07-26 18:44:00,0.6699,0.6699,0.6699,0.6699,2058400002.0
2007-07-26 18:45:00,0.6698,0.6698,0.6698,0.6698,2058400002.0
2007-07-26 18:46:00,0.6699,0.6699,0.6698,0.6699,2058400002.0
2007-07-26 18:47:00,0.67,0.67,0.6698,0.6698,2058400002.0
2007-07-26 18:48:00,0.6699,0.67,0.66985,0.67,2058400002.0
2007-07-26 18:49:00,0.6699,0.67,0.6699,0.67,1254999994.0
2007-07-26 18:50:00,0.6701,0.6701,0.67,0.67,1254999994.0
2007-07-26 18:51:00,0.6699,0.6701,0.6699,0.6701,1254999994.0
2007-07-26 18:52:00,0.67,0.6701,0.67,0.67,1254999994.0
2007-07-26 18:53:00,0.6701,0.6701,0.67,0.67,1254999994.0
2007-07-26 18:54:00,0.67,0.6701,0.66995,0.67,1106899992.0
2007-07-26 18:56:00,0.67,0.67,0.66995,0.66995,888399984.0
2007-07-26 18:57:00,0.66995,0.66995,0.66985,0.66985,1522799986.0
2007-07-26 18:58:00,0.6699,0.66995,0.66985,0.6699,683200004.0
2007-07-26 18:59:00,0.6699,0.6699,0.6698,0.6699,603900009.0
2007-07-26 19:00:00,0.6698,0.6699,0.6698,0.6698,603900009.0
2007-07-26 19:01:00,0.6699,0.6699,0.6698,0.6699,603900009.0
2007-07-26 19:02:00,0.6698,0.6699,0.6698,0.6699,603900009.0
2007-07-26 19:03:00,0.6698,0.6699,0.6698,0.6699,603900009.0
2007-07-26 19:04:00,0.6699,0.6699,0.6699,0.6699,603900009.0
2007-07-26 19:05:00,0.6699,0.6699,0.6699,0.6699,1536799997.0
2007-07-26 19:06:00,0.6698,0.6699,0.6698,0.6699,1536799997.0
2007-07-26 19:07:00,0.6698,0.6698,0.6698,0.6698,1536799997.0
2007-07-26 19:08:00,0.6699,0.67,0.66985,0.67,1536799997.0
2007-07-26 19:09:00,0.67,0.67,0.6699,0.6699,343100001.0
2007-07-26 19:10:00,0.6699,0.6699,0.6699,0.6699,229000000.0
2007-07-26 19:11:00,0.6699,0.6699,0.66985,0.66985,1321900004.0
2007-07-26 19:12:00,0.66985,0.66995,0.66985,0.6699,598500004.0
2007-07-26 19:13:00,0.67,0.6701,0.67,0.6701,1446100016.0
2007-07-26 19:14:00,0.6702,0.6702,0.6702,0.6702,1446100016.0
2007-07-26 19:15:00,0.6702,0.6702,0.67015,0.6702,1446100016.0
2007-07-26 19:16:00,0.6702,0.6704,0.6701,0.6704,2086800002.0
2007-07-26 19:17:00,0.6705,0.6705,0.6702,0.6703,2086800002.0
2007-07-26 19:18:00,0.6705,0.6705,0.6703,0.6704,2086800002.0
2007-07-26 19:19:00,0.6705,0.6705,0.6703,0.6704,2086800002.0
2007-07-26 19:20:00,0.6704,0.6704,0.6703,0.6703,2086800002.0
2007-07-26 19:21:00,0.67035,0.6704,0.6703,0.6703,580799998.0
2007-07-26 19:22:00,0.6702,0.6702,0.6702,0.6702,1683600005.0
2007-07-26 19:23:00,0.6702,0.67025,0.67015,0.6702,1683600005.0
2007-07-26 19:24:00,0.6702,0.6703,0.67015,0.6702,1813600007.0
2007-07-26 19:25:00,0.6701,0.6702,0.6701,0.6701,1193700004.0
2007-07-26 19:26:00,0.67015,0.6703,0.67015,0.6703,1193700004.0
2007-07-26 19:27:00,0.6703,0.67035,0.67025,0.67035,594100002.0
2007-07-26 19:28:00,0.6703,0.6703,0.6702,0.6702,1338599990.0
2007-07-26 19:29:00,0.6703,0.6703,0.6702,0.6703,1338599990.0
2007-07-26 19:30:00,0.6703,0.67035,0.67025,0.67025,1338599990.0
2007-07-26 19:31:00,0.67025,0.6703,0.6702,0.6702,465999999.0
2007-07-26 19:32:00,0.6702,0.67035,0.67015,0.67025,1243399998.0
2007-07-26 19:33:00,0.67025,0.67025,0.67015,0.6702,1237500004.0
2007-07-26 19:34:00,0.67015,0.6702,0.67015,0.6702,854200005.0
2007-07-26 19:35:00,0.6702,0.6702,0.67015,0.67015,328499997.0
2007-07-26 19:36:00,0.67015,0.6702,0.6701,0.6702,1286600002.0
2007-07-26 19:37:00,0.6702,0.6702,0.6701,0.6702,1562100000.0
2007-07-26 19:38:00,0.6702,0.6703,0.6701,0.6701,1562100000.0
2007-07-26 19:39:00,0.67015,0.6702,0.67,0.67,952299993.0
2007-07-26 19:40:00,0.6699,0.6699,0.6697,0.6699,1581700012.0
2007-07-26 19:41:00,0.66985,0.6699,0.66985,0.6699,1581700012.0
2007-07-26 19:42:00,0.6699,0.6699,0.66985,0.6699,354200003.0
2007-07-26 19:43:00,0.6699,0.67,0.66985,0.6699,2027299995.0
2007-07-26 19:44:00,0.6699,0.6699,0.66985,0.6699,1279299997.0
2007-07-26 19:45:00,0.6699,0.6699,0.6699,0.6699,2099800022.0
2007-07-26 19:46:00,0.6699,0.6699,0.6699,0.6699,687999999.0
2007-07-26 19:47:00,0.6699,0.6699,0.6698,0.6698,1995700015.0
2007-07-26 19:48:00,0.6698,0.6699,0.66975,0.6698,919899989.0
2007-07-26 19:49:00,0.6698,0.6699,0.6698,0.66985,1135700002.0
2007-07-26 19:50:00,0.6699,0.6699,0.66985,0.66985,90200000.0
2007-07-26 19:51:00,0.66985,0.66985,0.6698,0.66985,508699997.0
2007-07-26 19:52:00,0.6698,0.66985,0.6698,0.66985,561600002.0
2007-07-26 19:53:00,0.66985,0.66995,0.6698,0.66985,368000000.0
2007-07-26 19:54:00,0.66985,0.66995,0.66985,0.6699,1012800005.0
2007-07-26 19:55:00,0.66995,0.67,0.6699,0.66995,536799997.0
2007-07-26 19:56:00,0.67,0.67,0.66995,0.67,315699995.0
2007-07-26 19:57:00,0.67,0.67,0.67,0.67,161600000.0
2007-07-26 19:58:00,0.67,0.67,0.67,0.67,715000006.0
2007-07-26 19:59:00,0.66995,0.67,0.66995,0.67,323500003.0
2007-07-26 20:00:00,0.67,0.6701,0.67,0.6701,315299999.0
2007-07-26 20:01:00,0.6701,0.6701,0.67005,0.6701,1149600004.0
2007-07-26 20:02:00,0.67,0.6701,0.67,0.6701,1923200015.0
2007-07-26 20:03:00,0.6701,0.6702,0.67005,0.6701,1923200015.0
2007-07-26 20:04:00,0.67015,0.6702,0.6701,0.6702,709200000.0
2007-07-26 20:05:00,0.6702,0.6702,0.67015,0.67015,396300007.0
2007-07-26 20:06:00,0.67015,0.6702,0.67015,0.67015,579599999.0
2007-07-26 20:07:00,0.67015,0.67025,0.6701,0.6702,1928999993.0
2007-07-26 20:08:00,0.6702,0.6702,0.6701,0.67015,1133299997.0
2007-07-26 20:09:00,0.67015,0.6702,0.67015,0.6702,635000004.0
2007-07-26 20:10:00,0.6702,0.6702,0.6701,0.6702,827899989.0
2007-07-26 20:11:00,0.6702,0.67025,0.67015,0.6702,827899989.0
2007-07-26 20:12:00,0.67015,0.67025,0.67015,0.6702,1702299996.0
2007-07-26 20:13:00,0.6702,0.6702,0.67015,0.6702,887699995.0
2007-07-26 20:14:00,0.6702,0.6702,0.6701,0.6702,1693300010.0
2007-07-26 20:15:00,0.67015,0.6703,0.6701,0.6702,1149299994.0
2007-07-26 20:16:00,0.6703,0.6704,0.6702,0.6703,1158599987.0
2007-07-26 20:17:00,0.6704,0.6704,0.6704,0.6704,1158599987.0
2007-07-26 20:18:00,0.6703,0.6704,0.6703,0.6704,1158599987.0
2007-07-26 20:19:00,0.6705,0.6705,0.6704,0.6705,1158599987.0
2007-07-26 20:23:00,0.67055,0.67065,0.67055,0.6706,1158599987.0
2007-07-26 20:24:00,0.6706,0.6706,0.6705,0.6705,839999992.0
2007-07-26 20:25:00,0.6705,0.6705,0.6705,0.6705,711200000.0
2007-07-26 20:26:00,0.6705,0.6706,0.67045,0.6706,1445100003.0
2007-07-26 20:27:00,0.6706,0.6706,0.67055,0.6706,254599997.0
2007-07-26 20:28:00,0.6706,0.6706,0.6704,0.67045,1230400007.0
2007-07-26 20:29:00,0.6703,0.6704,0.6703,0.6704,1379099994.0
2007-07-26 20:30:00,0.6703,0.6704,0.6703,0.6704,1379099994.0
2007-07-26 20:31:00,0.6704,0.67045,0.67035,0.6704,1379099994.0
2007-07-26 20:32:00,0.67035,0.6704,0.67035,0.6704,967999998.0
2007-07-26 20:33:00,0.6704,0.6704,0.6703,0.6704,728800011.0
2007-07-26 20:34:00,0.6704,0.6704,0.6702,0.67025,1476800010.0
2007-07-26 20:35:00,0.6702,0.6703,0.6702,0.6702,1088800014.0
2007-07-26 20:36:00,0.6702,0.6703,0.67005,0.6702,403600001.0
2007-07-26 20:37:00,0.6702,0.6702,0.67015,0.67015,761399991.0
2007-07-26 20:38:00,0.6702,0.6703,0.67015,0.67025,736600004.0
2007-07-26 20:39:00,0.67025,0.67025,0.6702,0.6702,1242400011.0
2007-07-26 20:40:00,0.6702,0.67025,0.67015,0.6702,663300013.0
2007-07-26 20:41:00,0.6702,0.6703,0.6702,0.6702,737900004.0
2007-07-26 20:42:00,0.67025,0.67025,0.6702,0.6702,725799999.0
2007-07-26 20:43:00,0.6702,0.6702,0.67015,0.6702,642400008.0
2007-07-26 20:44:00,0.6702,0.6702,0.67015,0.67015,379599994.0
2007-07-26 20:45:00,0.6702,0.6702,0.67015,0.67015,652900001.0
2007-07-26 20:46:00,0.67015,0.6702,0.67015,0.6702,461800001.0
2007-07-26 20:47:00,0.6702,0.6703,0.67015,0.67025,999800003.0
2007-07-26 20:48:00,0.67025,0.6703,0.67025,0.67025,184800000.0
2007-07-26 20:49:00,0.6703,0.6703,0.67025,0.67025,1870799989.0
2007-07-26 20:50:00,0.67025,0.6703,0.6702,0.6702,307000000.0
2007-07-26 20:51:00,0.67025,0.6705,0.6702,0.67035,1953300020.0
2007-07-26 20:52:00,0.67035,0.6706,0.67035,0.6706,1926899996.0
2007-07-26 20:53:00,0.6706,0.6706,0.67055,0.6706,1437199998.0
2007-07-26 20:55:00,0.67065,0.6707,0.6706,0.6707,2073700002.0
2007-07-26 20:56:00,0.6707,0.6707,0.6705,0.67055,1949100019.0
2007-07-26 20:57:00,0.6706,0.6706,0.6704,0.6705,2103100033.0
2007-07-26 20:58:00,0.6704,0.6705,0.6704,0.6704,2103100033.0
2007-07-26 20:59:00,0.67045,0.6705,0.6703,0.6705,2103100033.0
2007-07-26 21:00:00,0.67045,0.6705,0.6704,0.67045,1447399995.0
2007-07-26 21:01:00,0.67045,0.6705,0.67035,0.67035,399700000.0
2007-07-26 21:02:00,0.6703,0.6704,0.67025,0.67035,449799986.0
2007-07-26 21:03:00,0.67035,0.67035,0.67015,0.6703,847199994.0
2007-07-26 21:04:00,0.67025,0.67035,0.67015,0.6703,1821299993.0
2007-07-26 21:05:00,0.6703,0.6703,0.6703,0.6703,809500010.0
2007-07-26 21:06:00,0.6703,0.6703,0.6703,0.6703,324000000.0
2007-07-26 21:07:00,0.6703,0.6703,0.6703,0.6703,231600000.0
2007-07-26 21:08:00,0.6703,0.6703,0.6702,0.6703,188599994.0
2007-07-26 21:09:00,0.6703,0.6703,0.6702,0.6702,738799986.0
2007-07-26 21:10:00,0.6702,0.6703,0.6702,0.67025,735599993.0
2007-07-26 21:11:00,0.67025,0.6703,0.67005,0.67025,1230699988.0
2007-07-26 21:12:00,0.67025,0.67025,0.6702,0.6702,466000006.0
2007-07-26 21:13:00,0.6702,0.6703,0.6702,0.6702,1161199999.0
2007-07-26 21:14:00,0.6702,0.6703,0.6702,0.6703,474600002.0
2007-07-26 21:15:00,0.6703,0.6703,0.6702,0.6703,1783399996.0
2007-07-26 21:16:00,0.6703,0.6703,0.67015,0.6703,848099994.0
2007-07-26 21:17:00,0.6703,0.6703,0.6702,0.6703,989499989.0
2007-07-26 21:18:00,0.6703,0.6703,0.67025,0.67025,1216699995.0
2007-07-26 21:19:00,0.67025,0.6703,0.67025,0.6703,839100000.0
2007-07-26 21:20:00,0.6703,0.6704,0.67025,0.6703,1279299995.0
2007-07-26 21:21:00,0.67025,0.67035,0.67025,0.67025,563700000.0
2007-07-26 21:22:00,0.6703,0.6703,0.6702,0.6702,574900005.0
2007-07-26 21:23:00,0.67025,0.6703,0.6702,0.6703,138400002.0
2007-07-26 21:24:00,0.6703,0.6703,0.6702,0.6702,209599998.0
2007-07-26 21:25:00,0.6702,0.6703,0.6702,0.67025,710799997.0
2007-07-26 21:26:00,0.67025,0.6704,0.67025,0.6704,851700001.0
2007-07-26 21:27:00,0.67035,0.6704,0.67035,0.6704,33400000.0
2007-07-26 21:28:00,0.6704,0.6704,0.67035,0.6704,372000000.0
2007-07-26 21:29:00,0.6704,0.6704,0.67035,0.67035,59200001.0
2007-07-26 21:30:00,0.6704,0.6704,0.67035,0.67035,22400000.0
2007-07-26 21:31:00,0.6704,0.6704,0.67035,0.67035,82400000.0
2007-07-26 21:32:00,0.67035,0.67035,0.67025,0.67025,212800000.0
2007-07-26 21:33:00,0.67025,0.67025,0.6702,0.6702,220400002.0
2007-07-26 21:34:00,0.6702,0.6703,0.6702,0.67025,467600000.0
2007-07-26 21:35:00,0.6703,0.6703,0.67025,0.67025,275199999.0
2007-07-26 21:36:00,0.6703,0.6703,0.67025,0.6703,678299999.0
2007-07-26 21:37:00,0.6703,0.6703,0.67025,0.67025,1108300001.0
2007-07-26 21:38:00,0.67025,0.6705,0.67025,0.6705,393199994.0
2007-07-26 21:39:00,0.67045,0.6705,0.67045,0.6705,604500000.0
2007-07-26 21:40:00,0.6705,0.6707,0.6705,0.67065,572499997.0
2007-07-26 21:41:00,0.67065,0.6707,0.6705,0.6707,249500000.0
2007-07-26 21:42:00,0.6707,0.6707,0.67065,0.67065,147800000.0
2007-07-26 21:43:00,0.6707,0.6707,0.67055,0.67055,1243399999.0
2007-07-26 21:44:00,0.67055,0.67065,0.67055,0.6706,960200006.0
2007-07-26 21:45:00,0.6706,0.671,0.6706,0.67095,971599994.0
2007-07-26 21:46:00,0.671,0.67115,0.67095,0.671,1565599991.0
2007-07-26 21:47:00,0.671,0.671,0.67065,0.67075,1421299997.0
2007-07-26 21:48:00,0.67075,0.67085,0.67065,0.6708,783600008.0
2007-07-26 21:49:00,0.6708,0.6709,0.67075,0.67085,1327199998.0
2007-07-26 21:50:00,0.6709,0.6709,0.67085,0.67085,74600000.0
2007-07-26 21:51:00,0.67085,0.67085,0.6708,0.67085,175600000.0
2007-07-26 21:52:00,0.67085,0.67085,0.6707,0.6708,304300000.0
2007-07-26 21:53:00,0.6708,0.6708,0.67075,0.67075,348200000.0
2007-07-26 21:54:00,0.67075,0.6708,0.6707,0.67075,202400001.0
2007-07-26 21:55:00,0.6707,0.67075,0.6707,0.67075,292600000.0
2007-07-26 21:56:00,0.67075,0.6708,0.67075,0.6708,308200000.0
2007-07-26 21:57:00,0.6708,0.6708,0.6707,0.6708,606899998.0
2007-07-26 21:58:00,0.6708,0.6708,0.67075,0.67075,200200000.0
2007-07-26 21:59:00,0.67075,0.67075,0.6707,0.67075,561199968.0
2007-07-26 22:00:00,0.67075,0.6708,0.6707,0.6708,103200002.0
2007-07-26 22:01:00,0.6708,0.6708,0.6707,0.6707,102399999.0
2007-07-26 22:02:00,0.6707,0.6708,0.6707,0.6707,244199998.0
2007-07-26 22:03:00,0.6707,0.6707,0.6706,0.67065,1273600001.0
2007-07-26 22:04:00,0.67065,0.6707,0.6706,0.6707,1093899993.0
2007-07-26 22:05:00,0.6707,0.6707,0.67065,0.6707,381599993.0
2007-07-26 22:06:00,0.6707,0.6707,0.67065,0.6707,651799986.0
2007-07-26 22:07:00,0.6707,0.6707,0.67055,0.67065,286199998.0
2007-07-26 22:08:00,0.67065,0.6707,0.6706,0.6706,552799997.0
2007-07-26 22:09:00,0.67065,0.6707,0.67055,0.6706,334900004.0
2007-07-26 22:10:00,0.6706,0.67065,0.67055,0.67055,820399996.0
2007-07-26 22:11:00,0.6706,0.6707,0.67055,0.67065,763499994.0
2007-07-26 22:12:00,0.6707,0.6707,0.6706,0.6707,286400004.0
2007-07-26 22:13:00,0.6707,0.6708,0.6707,0.6707,952800000.0
2007-07-26 22:14:00,0.6707,0.6707,0.6707,0.6707,116800000.0
2007-07-26 22:15:00,0.6707,0.6707,0.6707,0.6707,188800000.0
2007-07-26 22:16:00,0.6707,0.6707,0.6707,0.6707,149600000.0
2007-07-26 22:17:00,0.6707,0.6707,0.67065,0.6707,164800000.0
2007-07-26 22:18:00,0.6707,0.6707,0.67065,0.6707,135900000.0
2007-07-26 22:19:00,0.6707,0.6707,0.6707,0.6707,319999992.0
2007-07-26 22:20:00,0.6707,0.6708,0.6707,0.6708,225599999.0
2007-07-26 22:21:00,0.6708,0.6708,0.6707,0.6708,381600000.0
2007-07-26 22:22:00,0.6708,0.6708,0.6707,0.67075,338399999.0
2007-07-26 22:23:00,0.67075,0.6708,0.67055,0.6707,707899998.0
2007-07-26 22:24:00,0.6707,0.6707,0.6706,0.6707,450099998.0
2007-07-26 22:25:00,0.6707,0.6707,0.6707,0.6707,38400002.0
2007-07-26 22:26:00,0.6707,0.6708,0.67065,0.6707,765399990.0
2007-07-26 22:27:00,0.6707,0.6707,0.67065,0.67065,49600000.0
2007-07-26 22:28:00,0.6707,0.6707,0.6706,0.6706,150900000.0
2007-07-26 22:29:00,0.6706,0.6707,0.6706,0.6707,141700002.0
2007-07-26 22:30:00,0.67065,0.6707,0.67055,0.6706,244500003.0
2007-07-26 22:31:00,0.6706,0.6706,0.67045,0.6705,760899996.0
2007-07-26 22:32:00,0.6706,0.6706,0.67055,0.67055,268500000.0
2007-07-26 22:33:00,0.67055,0.6706,0.6705,0.6706,212900000.0
2007-07-26 22:34:00,0.67045,0.67063,0.67043,0.67062,284600002.0
2007-07-26 22:35:00,0.6706,0.6706,0.6706,0.6706,582399999.0
2007-07-26 22:36:00,0.67065,0.67065,0.6706,0.6706,104799999.0
2007-07-26 22:37:00,0.6706,0.6707,0.67055,0.6706,560800002.0
2007-07-26 22:38:00,0.6706,0.6707,0.6706,0.6706,1150399974.0
2007-07-26 22:39:00,0.6706,0.6706,0.6706,0.6706,139199999.0
2007-07-26 22:40:00,0.6706,0.6706,0.6706,0.6706,368000000.0
2007-07-26 22:41:00,0.6706,0.67065,0.67055,0.6706,740699992.0
2007-07-26 22:42:00,0.6706,0.6706,0.6706,0.6706,560800001.0
2007-07-26 22:43:00,0.6706,0.6706,0.6706,0.6706,128000000.0
2007-07-26 22:44:00,0.6706,0.6706,0.67055,0.6706,166400000.0
2007-07-26 22:45:00,0.6706,0.6706,0.6706,0.6706,701400003.0
2007-07-26 22:46:00,0.6706,0.6706,0.6706,0.6706,152800003.0
2007-07-26 22:47:00,0.6706,0.67065,0.67055,0.67055,834599995.0
2007-07-26 22:48:00,0.67055,0.6707,0.67055,0.6707,1323199976.0
2007-07-26 22:49:00,0.6707,0.67075,0.67065,0.6707,558600007.0
2007-07-26 22:50:00,0.6707,0.6708,0.6707,0.6708,369800003.0
2007-07-26 22:51:00,0.6708,0.6708,0.6708,0.6708,12000000.0
2007-07-26 22:52:00,0.67075,0.6708,0.67075,0.6708,120000000.0
2007-07-26 22:53:00,0.67075,0.67075,0.67075,0.67075,4000000.0
2007-07-26 22:54:00,0.67075,0.67075,0.67075,0.67075,20000000.0
2007-07-26 22:55:00,0.67075,0.67075,0.6707,0.6707,48799999.0
2007-07-26 22:56:00,0.67075,0.67075,0.6707,0.67075,52700001.0
2007-07-26 22:57:00,0.6707,0.67075,0.6707,0.67075,81500000.0
2007-07-26 22:58:00,0.67075,0.67075,0.6707,0.67075,111700002.0
2007-07-26 22:59:00,0.67075,0.6708,0.6707,0.6707,51900000.0
2007-07-26 23:00:00,0.6705,0.67075,0.6705,0.6707,107499999.0
2007-07-26 23:01:00,0.67075,0.67075,0.6707,0.6707,25799999.0
2007-07-26 23:02:00,0.6706,0.67076,0.67054,0.67076,62400000.0
2007-07-26 23:03:00,0.67075,0.67075,0.6707,0.6707,67699999.0
2007-07-26 23:04:00,0.6707,0.6707,0.6707,0.6707,66400000.0
2007-07-26 23:05:00,0.6707,0.6708,0.67065,0.6707,97400000.0
2007-07-26 23:06:00,0.6707,0.6707,0.6706,0.6707,270200000.0
2007-07-26 23:07:00,0.6707,0.6707,0.67065,0.67065,196399999.0
2007-07-26 23:08:00,0.6707,0.6707,0.67065,0.6707,100000000.0
2007-07-26 23:09:00,0.6707,0.6708,0.6707,0.6708,143200000.0
2007-07-26 23:10:00,0.67075,0.67095,0.6707,0.67095,514000005.0
2007-07-26 23:11:00,0.6709,0.67095,0.67085,0.67085,484900005.0
2007-07-26 23:12:00,0.67085,0.67095,0.67085,0.67085,409000001.0
2007-07-26 23:13:00,0.6708,0.67085,0.67075,0.6708,394800000.0
2007-07-26 23:14:00,0.67075,0.67085,0.67075,0.6708,486900006.0
2007-07-26 23:15:00,0.67085,0.67085,0.6707,0.6707,599800003.0
2007-07-26 23:16:00,0.6708,0.6709,0.67075,0.67075,193400002.0
2007-07-26 23:17:00,0.6708,0.67085,0.67075,0.67075,553300001.0
2007-07-26 23:18:00,0.67075,0.67085,0.67075,0.67085,452199991.0
2007-07-26 23:19:00,0.67085,0.67095,0.6708,0.6708,638599996.0
2007-07-26 23:20:00,0.6709,0.67115,0.6709,0.6711,587299998.0
2007-07-26 23:21:00,0.6711,0.67115,0.67105,0.6711,658299986.0
2007-07-26 23:22:00,0.6711,0.6712,0.6711,0.6711,1011699993.0
2007-07-26 23:23:00,0.6711,0.67125,0.6711,0.6712,811499994.0
2007-07-26 23:24:00,0.6712,0.6714,0.6712,0.6713,1425399994.0
2007-07-26 23:25:00,0.6713,0.6714,0.6713,0.6713,1224299984.0
2007-07-26 23:26:00,0.6713,0.6714,0.6713,0.6713,479200000.0
2007-07-26 23:27:00,0.6713,0.6714,0.6713,0.6713,502699994.0
2007-07-26 23:28:00,0.6713,0.6713,0.6713,0.6713,541599999.0
2007-07-26 23:29:00,0.6713,0.6713,0.67125,0.6713,218699996.0
2007-07-26 23:30:00,0.6713,0.6716,0.6713,0.6716,598400004.0
2007-07-26 23:31:00,0.67155,0.67165,0.67145,0.6715,1241800003.0
2007-07-26 23:32:00,0.6715,0.6717,0.6714,0.6715,1749399995.0
2007-07-26 23:33:00,0.6715,0.6718,0.6714,0.6718,1343599999.0
2007-07-26 23:34:00,0.6718,0.672,0.6716,0.67175,775999996.0
2007-07-26 23:35:00,0.67175,0.6719,0.6716,0.6716,693299997.0
2007-07-26 23:36:00,0.6716,0.67175,0.67155,0.6716,1248299994.0
2007-07-26 23:37:00,0.67155,0.6717,0.67155,0.6717,379200000.0
2007-07-26 23:38:00,0.6717,0.6718,0.67155,0.6717,486700001.0
2007-07-26 23:39:00,0.67165,0.6718,0.67165,0.67175,308700002.0
2007-07-26 23:40:00,0.6718,0.6718,0.6715,0.6716,1354499987.0
2007-07-26 23:41:00,0.6716,0.6716,0.6715,0.67155,619200001.0
2007-07-26 23:42:00,0.67155,0.6718,0.67155,0.6718,484599998.0
2007-07-26 23:43:00,0.6718,0.6718,0.67175,0.6718,136099999.0
2007-07-26 23:44:00,0.6718,0.6718,0.6717,0.6718,80700000.0
2007-07-26 23:45:00,0.6718,0.6718,0.6716,0.6716,165099998.0
2007-07-26 23:46:00,0.67165,0.67175,0.6716,0.6717,377499998.0
2007-07-26 23:47:00,0.6717,0.67175,0.6717,0.6717,277600000.0
2007-07-26 23:48:00,0.6717,0.6717,0.6715,0.6716,740900007.0
2007-07-26 23:49:00,0.6716,0.6716,0.6715,0.6716,349899999.0
2007-07-26 23:50:00,0.6716,0.6716,0.67155,0.67155,46900000.0
2007-07-26 23:51:00,0.67155,0.6716,0.6715,0.6716,401700007.0
2007-07-26 23:52:00,0.67155,0.67155,0.67155,0.67155,35200000.0
2007-07-26 23:53:00,0.6716,0.67165,0.6715,0.6716,199799998.0
2007-07-26 23:54:00,0.6715,0.6717,0.6714,0.6716,1399899998.0
2007-07-26 23:55:00,0.67155,0.67165,0.6714,0.67165,909100002.0
2007-07-26 23:56:00,0.67155,0.6716,0.6715,0.67155,425100006.0
2007-07-26 23:57:00,0.6716,0.6716,0.67135,0.67135,98000000.0
2007-07-26 23:58:00,0.67135,0.6716,0.67135,0.67155,379500008.0
2007-07-26 23:59:00,0.6715,0.67165,0.6714,0.6714,813100000.0
2007-07-27 00:00:00,0.6714,0.6716,0.6714,0.67155,394599995.0
2007-07-27 00:01:00,0.67155,0.6716,0.6715,0.6715,446100003.0
2007-07-27 00:02:00,0.6715,0.67155,0.6715,0.67155,270400001.0
2007-07-27 00:03:00,0.67155,0.67155,0.6715,0.6715,247999999.0
2007-07-27 00:04:00,0.6715,0.6715,0.67145,0.67145,361300000.0
2007-07-27 00:05:00,0.6715,0.6715,0.6714,0.6715,278700000.0
2007-07-27 00:06:00,0.6715,0.6715,0.6715,0.6715,396799997.0
2007-07-27 00:07:00,0.6715,0.67155,0.67145,0.67155,119700001.0
2007-07-27 00:08:00,0.67155,0.6716,0.67145,0.67155,364700001.0
2007-07-27 00:09:00,0.67155,0.6716,0.6715,0.6716,727500000.0
2007-07-27 00:10:00,0.6716,0.6716,0.6716,0.6716,58400000.0
2007-07-27 00:11:00,0.6716,0.6716,0.6716,0.6716,63200000.0
2007-07-27 00:12:00,0.6716,0.6716,0.6715,0.6715,364599998.0
2007-07-27 00:13:00,0.67155,0.67165,0.67155,0.67165,544500002.0
2007-07-27 00:14:00,0.67165,0.6717,0.67155,0.67155,562400002.0
2007-07-27 00:15:00,0.6717,0.6717,0.67155,0.6716,449700002.0
2007-07-27 00:16:00,0.6716,0.6716,0.6716,0.6716,295199998.0
2007-07-27 00:17:00,0.6716,0.6716,0.6716,0.6716,608399998.0
2007-07-27 00:18:00,0.6716,0.67165,0.6716,0.6716,165000000.0
2007-07-27 00:19:00,0.6716,0.6716,0.67155,0.6716,138199997.0
2007-07-27 00:20:00,0.6716,0.6717,0.6716,0.6717,94200001.0
2007-07-27 00:21:00,0.6717,0.6717,0.6716,0.6716,213399998.0
2007-07-27 00:22:00,0.6716,0.6716,0.67155,0.67155,165699997.0
2007-07-27 00:23:00,0.6716,0.6717,0.67155,0.6716,561699990.0
2007-07-27 00:24:00,0.6716,0.6716,0.6716,0.6716,696399993.0
2007-07-27 00:25:00,0.6716,0.6716,0.67155,0.67155,427199997.0
2007-07-27 00:26:00,0.67155,0.6716,0.67145,0.6715,1074999995.0
2007-07-27 00:27:00,0.6715,0.6715,0.6714,0.6714,191800000.0
2007-07-27 00:28:00,0.6714,0.6715,0.6714,0.6715,316500000.0
2007-07-27 00:29:00,0.6715,0.6715,0.6713,0.6714,570699997.0
2007-07-27 00:30:00,0.6714,0.6715,0.67135,0.6715,508199999.0
2007-07-27 00:31:00,0.67145,0.6715,0.6714,0.6715,190399999.0
2007-07-27 00:32:00,0.6715,0.6715,0.6715,0.6715,423199998.0
2007-07-27 00:33:00,0.6715,0.6715,0.6715,0.6715,177300000.0
2007-07-27 00:34:00,0.6715,0.6715,0.6714,0.6715,652499994.0
2007-07-27 00:35:00,0.6714,0.6715,0.67135,0.6714,995400000.0
2007-07-27 00:36:00,0.6714,0.6714,0.67125,0.67125,804199999.0
2007-07-27 00:37:00,0.67125,0.6714,0.67125,0.6713,216499999.0
2007-07-27 00:38:00,0.6713,0.6713,0.6713,0.6713,71200000.0
2007-07-27 00:39:00,0.6713,0.6713,0.6713,0.6713,112800000.0
2007-07-27 00:40:00,0.6713,0.6713,0.6713,0.6713,334800000.0
2007-07-27 00:41:00,0.6713,0.6713,0.67115,0.67115,396800000.0
2007-07-27 00:42:00,0.6712,0.6712,0.67115,0.67115,316399998.0
2007-07-27 00:43:00,0.6712,0.6712,0.67115,0.67115,478599998.0
2007-07-27 00:44:00,0.6712,0.6712,0.6711,0.6712,610299994.0
2007-07-27 00:45:00,0.6712,0.6712,0.6712,0.6712,79200000.0
2007-07-27 00:46:00,0.6712,0.6713,0.67115,0.67115,981499987.0
2007-07-27 00:47:00,0.6712,0.6712,0.67115,0.6712,725000001.0
2007-07-27 00:48:00,0.6712,0.6713,0.6712,0.6712,1086999993.0
2007-07-27 00:49:00,0.6712,0.6713,0.6712,0.6713,357900000.0
2007-07-27 00:50:00,0.67125,0.67135,0.67115,0.6712,1624499998.0
2007-07-27 00:51:00,0.6712,0.6712,0.67105,0.6712,995999991.0
2007-07-27 00:52:00,0.6712,0.6712,0.6712,0.6712,219199995.0
2007-07-27 00:53:00,0.6712,0.67125,0.67115,0.6712,405599999.0
2007-07-27 00:54:00,0.6712,0.67125,0.6712,0.67125,83799999.0
2007-07-27 00:55:00,0.67125,0.67125,0.6712,0.67125,84600000.0
2007-07-27 00:56:00,0.67125,0.67125,0.6712,0.6712,471999999.0
2007-07-27 00:57:00,0.6712,0.6713,0.6712,0.67125,275999991.0
2007-07-27 00:58:00,0.6712,0.6713,0.67115,0.67125,511700007.0
2007-07-27 00:59:00,0.67125,0.6713,0.67125,0.6713,429900000.0
2007-07-27 01:00:00,0.6713,0.6713,0.6712,0.6712,439599995.0
2007-07-27 01:01:00,0.67115,0.6712,0.67105,0.6712,293799998.0
2007-07-27 01:02:00,0.6712,0.6712,0.671,0.67105,294600000.0
2007-07-27 01:03:00,0.67105,0.6711,0.671,0.671,164000000.0
2007-07-27 01:04:00,0.67095,0.671,0.67095,0.671,166699999.0
2007-07-27 01:05:00,0.671,0.671,0.6709,0.67095,327599999.0
2007-07-27 01:06:00,0.671,0.671,0.6709,0.67095,269600000.0
2007-07-27 01:07:00,0.67095,0.67095,0.6709,0.6709,229800000.0
2007-07-27 01:08:00,0.6709,0.6709,0.67075,0.6708,618899998.0
2007-07-27 01:09:00,0.6708,0.67085,0.6708,0.6708,404800000.0
2007-07-27 01:10:00,0.6708,0.671,0.67065,0.671,1175700005.0
2007-07-27 01:11:00,0.671,0.671,0.6709,0.671,1123899999.0
2007-07-27 01:12:00,0.67095,0.6711,0.67095,0.6711,1200900001.0
2007-07-27 01:13:00,0.6711,0.6712,0.6711,0.6711,678099992.0
2007-07-27 01:14:00,0.6711,0.6712,0.671,0.6711,1178999999.0
2007-07-27 01:15:00,0.6711,0.6711,0.67105,0.6711,200400000.0
2007-07-27 01:16:00,0.67105,0.6711,0.67105,0.67105,580000003.0
2007-07-27 01:17:00,0.67105,0.6712,0.67105,0.6712,936199996.0
2007-07-27 01:18:00,0.6712,0.6712,0.67105,0.6711,546900003.0
2007-07-27 01:19:00,0.6711,0.6714,0.6711,0.6712,1205100001.0
2007-07-27 01:20:00,0.6713,0.6713,0.67115,0.67115,352999999.0
2007-07-27 01:21:00,0.6712,0.6714,0.67115,0.6714,331099998.0
2007-07-27 01:22:00,0.6714,0.6714,0.6713,0.6714,94200001.0
2007-07-27 01:23:00,0.6714,0.6714,0.67125,0.67125,360200001.0
2007-07-27 01:24:00,0.67125,0.6714,0.67125,0.6714,156600001.0
2007-07-27 01:25:00,0.6714,0.6714,0.6713,0.6714,559199997.0
2007-07-27 01:26:00,0.6714,0.6714,0.6714,0.6714,150400000.0
2007-07-27 01:27:00,0.6714,0.6714,0.67125,0.6713,638199998.0
2007-07-27 01:28:00,0.6713,0.6713,0.67125,0.6713,235599997.0
2007-07-27 01:29:00,0.6713,0.6713,0.6712,0.67125,362399999.0
2007-07-27 01:30:00,0.67115,0.67115,0.671,0.6711,159900000.0
2007-07-27 01:31:00,0.6711,0.6712,0.67095,0.6712,296700001.0
2007-07-27 01:32:00,0.6712,0.6712,0.6712,0.6712,373400004.0
2007-07-27 01:33:00,0.67115,0.6712,0.67105,0.6711,246199998.0
2007-07-27 01:34:00,0.6711,0.6711,0.6711,0.6711,310500000.0
2007-07-27 01:35:00,0.6711,0.6711,0.67105,0.67105,223199999.0
2007-07-27 01:36:00,0.6711,0.6711,0.6711,0.6711,397400008.0
2007-07-27 01:37:00,0.6711,0.6712,0.6711,0.6712,414400014.0
2007-07-27 01:38:00,0.67115,0.67115,0.67105,0.6711,519899997.0
2007-07-27 01:39:00,0.6711,0.6711,0.67105,0.6711,241900000.0
2007-07-27 01:40:00,0.6711,0.6711,0.6711,0.6711,253000002.0
2007-07-27 01:41:00,0.67091,0.67109,0.67091,0.67098,576700002.0
2007-07-27 01:42:00,0.6711,0.6711,0.6711,0.6711,646499999.0
2007-07-27 01:43:00,0.6711,0.6712,0.6711,0.67115,434099996.0
2007-07-27 01:44:00,0.67115,0.6712,0.6711,0.6712,85400002.0
2007-07-27 01:45:00,0.67115,0.6712,0.6711,0.67115,969399997.0
2007-07-27 01:46:00,0.67115,0.67115,0.671,0.671,1202100011.0
2007-07-27 01:47:00,0.671,0.6711,0.671,0.6711,312099998.0
2007-07-27 01:48:00,0.6711,0.6711,0.671,0.671,1476999991.0
2007-07-27 01:49:00,0.671,0.6711,0.6709,0.6709,1131499996.0
2007-07-27 01:50:00,0.6709,0.671,0.6708,0.6709,417000001.0
2007-07-27 01:51:00,0.67095,0.671,0.67095,0.67095,89600000.0
2007-07-27 01:52:00,0.67095,0.671,0.67095,0.67095,245600000.0
2007-07-27 01:53:00,0.67095,0.671,0.67095,0.67095,115200000.0
2007-07-27 01:54:00,0.67095,0.671,0.6709,0.6709,123699999.0
2007-07-27 01:55:00,0.67095,0.671,0.6709,0.671,794599994.0
2007-07-27 01:56:00,0.671,0.671,0.67095,0.67095,257599995.0
2007-07-27 01:57:00,0.67095,0.67095,0.67085,0.6709,668000008.0
2007-07-27 01:58:00,0.6709,0.67095,0.67085,0.6709,292399997.0
2007-07-27 01:59:00,0.6709,0.67095,0.67085,0.67085,837499996.0
2007-07-27 02:00:00,0.6709,0.67095,0.67085,0.67095,1289799997.0
2007-07-27 02:01:00,0.67095,0.671,0.6709,0.67095,838000008.0
2007-07-27 02:02:00,0.67095,0.671,0.67075,0.67085,978199996.0
2007-07-27 02:03:00,0.6708,0.67085,0.67075,0.6708,1212099990.0
2007-07-27 02:04:00,0.6708,0.6709,0.6708,0.6708,455099998.0
2007-07-27 02:05:00,0.6708,0.67085,0.6708,0.67085,134400001.0
2007-07-27 02:06:00,0.67085,0.6709,0.67065,0.67075,1043499999.0
2007-07-27 02:07:00,0.67075,0.6709,0.67075,0.6709,631200007.0
2007-07-27 02:08:00,0.6709,0.6711,0.6709,0.67095,782400000.0
2007-07-27 02:09:00,0.671,0.6711,0.671,0.67105,360799999.0
2007-07-27 02:10:00,0.67105,0.67105,0.671,0.671,171199996.0
2007-07-27 02:11:00,0.67095,0.67115,0.67095,0.67115,406799998.0
2007-07-27 02:12:00,0.6711,0.6711,0.6711,0.6711,128000002.0
2007-07-27 02:13:00,0.6711,0.67115,0.6711,0.67115,23200001.0
2007-07-27 02:14:00,0.6711,0.67115,0.67105,0.6711,491999994.0
2007-07-27 02:15:00,0.6711,0.67115,0.6711,0.6711,123400002.0
2007-07-27 02:16:00,0.6711,0.6711,0.671,0.67105,248600005.0
2007-07-27 02:17:00,0.6711,0.6711,0.67095,0.6711,1111699999.0
2007-07-27 02:18:00,0.6711,0.6711,0.67105,0.6711,257200000.0
2007-07-27 02:19:00,0.6711,0.6711,0.67095,0.67095,904799996.0
2007-07-27 02:20:00,0.671,0.671,0.6709,0.67095,297500001.0
2007-07-27 02:21:00,0.67095,0.67095,0.6709,0.6709,46400000.0
2007-07-27 02:22:00,0.6709,0.671,0.67085,0.6709,762300006.0
2007-07-27 02:23:00,0.67095,0.67095,0.67085,0.67095,526400007.0
2007-07-27 02:24:00,0.67095,0.671,0.67095,0.671,124800000.0
2007-07-27 02:25:00,0.671,0.671,0.67095,0.671,314500000.0
2007-07-27 02:26:00,0.671,0.6711,0.671,0.6711,381500000.0
2007-07-27 02:27:00,0.6711,0.6712,0.671,0.6711,913100005.0
2007-07-27 02:28:00,0.6711,0.6711,0.67105,0.6711,526900000.0
2007-07-27 02:29:00,0.67105,0.67115,0.67105,0.67115,229399999.0
2007-07-27 02:30:00,0.6712,0.6712,0.67115,0.6712,41200000.0
2007-07-27 02:31:00,0.6712,0.6712,0.67115,0.6712,143299998.0
2007-07-27 02:32:00,0.6712,0.6712,0.6711,0.6712,841799977.0
2007-07-27 02:33:00,0.6712,0.6713,0.6712,0.6713,776099999.0
2007-07-27 02:34:00,0.6713,0.6715,0.6713,0.6715,883500001.0
2007-07-27 02:35:00,0.6715,0.6715,0.6714,0.6714,348200000.0
2007-07-27 02:36:00,0.6714,0.6714,0.67135,0.67135,235900001.0
2007-07-27 02:37:00,0.67135,0.6714,0.67125,0.67125,319300002.0
2007-07-27 02:38:00,0.67135,0.6714,0.67115,0.6713,1728100005.0
2007-07-27 02:39:00,0.6713,0.6713,0.67125,0.6713,251400001.0
2007-07-27 02:40:00,0.6713,0.6713,0.6712,0.67125,187000003.0
2007-07-27 02:41:00,0.6712,0.67125,0.6711,0.6711,874199999.0
2007-07-27 02:42:00,0.6711,0.6712,0.6711,0.67115,694100001.0
2007-07-27 02:43:00,0.6712,0.6712,0.67105,0.67115,631500002.0
2007-07-27 02:44:00,0.67115,0.6712,0.67105,0.67115,1095500009.0
2007-07-27 02:45:00,0.67105,0.6712,0.67105,0.67115,360400013.0
2007-07-27 02:46:00,0.67115,0.6713,0.6711,0.6712,854900008.0
2007-07-27 02:47:00,0.6712,0.6713,0.6712,0.6712,694799997.0
2007-07-27 02:48:00,0.6712,0.6712,0.67115,0.67115,433400006.0
2007-07-27 02:49:00,0.6712,0.6712,0.6712,0.6712,299199991.0
2007-07-27 02:50:00,0.6712,0.6712,0.67115,0.6712,276299996.0
2007-07-27 02:51:00,0.6712,0.6713,0.67115,0.67115,516200005.0
2007-07-27 02:52:00,0.6713,0.6713,0.67125,0.6713,116300000.0
2007-07-27 02:53:00,0.6713,0.6713,0.6712,0.6713,758300000.0
2007-07-27 02:54:00,0.6712,0.6713,0.6711,0.6711,1617499991.0
2007-07-27 02:55:00,0.6711,0.6713,0.6711,0.6711,1617499991.0
2007-07-27 02:56:00,0.67105,0.6712,0.67105,0.6712,1268099997.0
2007-07-27 02:57:00,0.67115,0.6713,0.67115,0.67115,1116200001.0
2007-07-27 02:58:00,0.67115,0.6712,0.67115,0.6712,339399998.0
2007-07-27 02:59:00,0.6712,0.6712,0.6712,0.6712,1324699995.0
2007-07-27 03:00:00,0.6712,0.6713,0.67115,0.6713,799800002.0
2007-07-27 03:01:00,0.6713,0.6713,0.6712,0.6713,388800003.0
2007-07-27 03:02:00,0.6713,0.6713,0.6713,0.6713,259000001.0
2007-07-27 03:03:00,0.6713,0.6713,0.6712,0.67125,147699998.0
2007-07-27 03:04:00,0.67125,0.67135,0.67125,0.6713,381199994.0
2007-07-27 03:05:00,0.6713,0.67135,0.6713,0.67135,386599997.0
2007-07-27 03:06:00,0.67135,0.6714,0.67135,0.6714,76800000.0
2007-07-27 03:07:00,0.6714,0.6714,0.6713,0.6713,417099999.0
2007-07-27 03:08:00,0.6713,0.6713,0.6713,0.6713,317099998.0
2007-07-27 03:09:00,0.6713,0.6714,0.6713,0.67135,95500000.0
2007-07-27 03:10:00,0.67135,0.67135,0.67135,0.67135,4000000.0
2007-07-27 03:11:00,0.67135,0.67135,0.6713,0.67135,330399998.0
2007-07-27 03:12:00,0.67135,0.6714,0.6713,0.6713,696199993.0
2007-07-27 03:13:00,0.6713,0.6714,0.67125,0.67125,1500700003.0
2007-07-27 03:14:00,0.67125,0.6713,0.6711,0.6711,1319199998.0
2007-07-27 03:15:00,0.6711,0.67115,0.6709,0.671,1803799983.0
2007-07-27 03:16:00,0.671,0.6711,0.67095,0.67095,504299991.0
2007-07-27 03:17:00,0.67095,0.6711,0.67095,0.671,331599995.0
2007-07-27 03:18:00,0.671,0.671,0.67075,0.6708,1142400001.0
2007-07-27 03:19:00,0.6708,0.6708,0.6708,0.6708,331200000.0
2007-07-27 03:20:00,0.67075,0.67075,0.67065,0.6707,789599995.0
2007-07-27 03:21:00,0.6707,0.6708,0.6707,0.67075,875700005.0
2007-07-27 03:22:00,0.67075,0.67075,0.6706,0.6707,1322500008.0
2007-07-27 03:23:00,0.6706,0.6707,0.6706,0.6706,396300008.0
2007-07-27 03:24:00,0.6706,0.6707,0.67055,0.6707,1740699990.0
2007-07-27 03:25:00,0.67065,0.6707,0.6705,0.67065,525099993.0
2007-07-27 03:26:00,0.67065,0.6707,0.6706,0.6706,387800002.0
2007-07-27 03:27:00,0.6706,0.6707,0.6706,0.6707,295199996.0
2007-07-27 03:28:00,0.6707,0.6707,0.67065,0.67065,480900001.0
2007-07-27 03:29:00,0.67065,0.6707,0.6706,0.6707,108400000.0
2007-07-27 03:30:00,0.67065,0.6707,0.67065,0.6707,48600000.0
2007-07-27 03:31:00,0.6707,0.6707,0.67065,0.6707,103700000.0
2007-07-27 03:32:00,0.6707,0.6707,0.67065,0.67065,66900000.0
2007-07-27 03:33:00,0.6707,0.6707,0.67065,0.6707,505700000.0
2007-07-27 03:34:00,0.6707,0.67075,0.6707,0.67075,77300000.0
2007-07-27 03:35:00,0.67075,0.67075,0.67075,0.67075,20000000.0
2007-07-27 03:36:00,0.67075,0.67075,0.67075,0.67075,36000000.0
2007-07-27 03:37:00,0.6707,0.6707,0.67065,0.6707,230300007.0
2007-07-27 03:38:00,0.6707,0.6707,0.67065,0.67065,305799998.0
2007-07-27 03:39:00,0.67065,0.67065,0.67055,0.67055,71700000.0
2007-07-27 03:40:00,0.6706,0.67065,0.67055,0.6706,292699997.0
2007-07-27 03:41:00,0.67065,0.6707,0.67065,0.6707,44800000.0
2007-07-27 03:42:00,0.6707,0.6708,0.6707,0.6708,271999995.0
2007-07-27 03:43:00,0.6708,0.6708,0.6707,0.6708,367200003.0
2007-07-27 03:44:00,0.6707,0.6707,0.67065,0.6707,341699997.0
2007-07-27 03:45:00,0.67065,0.6707,0.6705,0.6706,1145199986.0
2007-07-27 03:46:00,0.6706,0.6707,0.6706,0.67065,140800000.0
2007-07-27 03:47:00,0.67065,0.6707,0.67055,0.6706,335999997.0
2007-07-27 03:48:00,0.67055,0.67065,0.6705,0.67065,185499998.0
2007-07-27 03:49:00,0.6707,0.6707,0.67065,0.6707,72800000.0
2007-07-27 03:50:00,0.6707,0.6707,0.67065,0.67065,79700000.0
2007-07-27 03:51:00,0.67065,0.6707,0.67065,0.6707,300699994.0
2007-07-27 03:52:00,0.6707,0.6708,0.6707,0.6708,356400000.0
2007-07-27 03:53:00,0.67058,0.67058,0.67054,0.67056,32000000.0
2007-07-27 03:54:00,0.6708,0.6708,0.6708,0.6708,207100000.0
2007-07-27 03:55:00,0.6708,0.6708,0.6708,0.6708,80700000.0
2007-07-27 03:56:00,0.6708,0.6708,0.6708,0.6708,68000000.0
2007-07-27 03:57:00,0.6708,0.6708,0.67075,0.6708,406999998.0
2007-07-27 03:58:00,0.6708,0.6708,0.6708,0.6708,8000000.0
2007-07-27 03:59:00,0.6708,0.6708,0.67075,0.6708,66800000.0
2007-07-27 04:00:00,0.6708,0.6708,0.6708,0.6708,8000000.0
2007-07-27 04:01:00,0.6708,0.6708,0.67075,0.6708,64000000.0
2007-07-27 04:02:00,0.6708,0.6708,0.6708,0.6708,43800000.0
2007-07-27 04:03:00,0.6708,0.6708,0.6708,0.6708,563499994.0
2007-07-27 04:04:00,0.6708,0.67085,0.67075,0.67075,1215899987.0
2007-07-27 04:05:00,0.6708,0.67085,0.67075,0.67085,87199997.0
2007-07-27 04:06:00,0.6708,0.6708,0.6708,0.6708,112199997.0
2007-07-27 04:07:00,0.6708,0.6708,0.67075,0.67075,147299996.0
2007-07-27 04:08:00,0.67075,0.6708,0.6707,0.67075,172299999.0
2007-07-27 04:09:00,0.67075,0.6708,0.6707,0.6708,178699996.0
2007-07-27 04:10:00,0.6708,0.6708,0.67075,0.6708,523900000.0
2007-07-27 04:11:00,0.6708,0.6708,0.67075,0.6708,42300000.0
2007-07-27 04:12:00,0.6708,0.6708,0.6706,0.67075,1043299993.0
2007-07-27 04:13:00,0.67075,0.6708,0.67065,0.67065,215099998.0
2007-07-27 04:14:00,0.67053,0.67076,0.67053,0.67076,20000000.0
2007-07-27 04:15:00,0.6707,0.6707,0.67065,0.6707,566499989.0
2007-07-27 04:16:00,0.6707,0.67075,0.67065,0.67075,489399996.0
2007-07-27 04:17:00,0.67075,0.6708,0.6707,0.6708,452599993.0
2007-07-27 04:18:00,0.6708,0.6708,0.67065,0.67065,796799991.0
2007-07-27 04:19:00,0.6707,0.6707,0.6707,0.6707,151200001.0
2007-07-27 04:20:00,0.6707,0.6707,0.6707,0.6707,366899998.0
2007-07-27 04:21:00,0.67053,0.67056,0.67042,0.67042,207299997.0
2007-07-27 04:22:00,0.6707,0.6707,0.6707,0.6707,197299998.0
2007-07-27 04:23:00,0.6707,0.6707,0.67065,0.6707,52800000.0
2007-07-27 04:24:00,0.6707,0.6707,0.6707,0.6707,347199994.0
2007-07-27 04:25:00,0.6707,0.6707,0.6705,0.6706,388800001.0
2007-07-27 04:26:00,0.6706,0.67065,0.6706,0.6706,202100003.0
2007-07-27 04:27:00,0.6706,0.6706,0.6706,0.6706,32700001.0
2007-07-27 04:28:00,0.6706,0.6706,0.67055,0.67055,137999999.0
2007-07-27 04:29:00,0.67055,0.6706,0.67055,0.67055,17600000.0
2007-07-27 04:30:00,0.67055,0.6706,0.67055,0.6706,226299998.0
2007-07-27 04:31:00,0.67065,0.6707,0.67055,0.67065,965299995.0
2007-07-27 04:32:00,0.6707,0.6707,0.67065,0.6707,349499996.0
2007-07-27 04:33:00,0.67055,0.6707,0.67055,0.6706,471599999.0
2007-07-27 04:34:00,0.6706,0.6707,0.6706,0.6707,1639099993.0
2007-07-27 04:35:00,0.6707,0.67075,0.67065,0.6707,1552499996.0
2007-07-27 04:36:00,0.6707,0.6708,0.6707,0.6707,1697599999.0
2007-07-27 04:37:00,0.67075,0.6708,0.67065,0.67075,1412300009.0
2007-07-27 04:38:00,0.67075,0.67085,0.67075,0.67085,918299981.0
2007-07-27 04:39:00,0.67085,0.67085,0.6708,0.6708,1292899999.0
2007-07-27 04:40:00,0.6708,0.671,0.67075,0.671,949199990.0
2007-07-27 04:41:00,0.6709,0.671,0.67085,0.6709,525099985.0
2007-07-27 04:42:00,0.6709,0.6709,0.67085,0.6709,80800000.0
2007-07-27 04:43:00,0.6709,0.6709,0.6708,0.67085,435799998.0
2007-07-27 04:44:00,0.67085,0.6709,0.67085,0.6709,60000000.0
2007-07-27 04:45:00,0.6709,0.6709,0.6709,0.6709,43200000.0
2007-07-27 04:46:00,0.6709,0.6709,0.67085,0.67085,56800000.0
2007-07-27 04:47:00,0.6709,0.6709,0.6709,0.6709,7200000.0
2007-07-27 04:48:00,0.6709,0.6709,0.67085,0.67085,36000000.0
2007-07-27 04:49:00,0.6708,0.6708,0.6708,0.6708,38299999.0
2007-07-27 04:50:00,0.67071,0.6708,0.6706,0.6706,68999997.0
2007-07-27 04:51:00,0.67085,0.67085,0.67075,0.67075,516100003.0
2007-07-27 04:52:00,0.67075,0.6708,0.67075,0.67075,155700002.0
2007-07-27 04:53:00,0.6708,0.67085,0.6708,0.6708,918300004.0
2007-07-27 04:54:00,0.6708,0.67085,0.6708,0.6708,619100003.0
2007-07-27 04:55:00,0.6708,0.67085,0.67075,0.6708,404000000.0
2007-07-27 04:56:00,0.67085,0.67085,0.67075,0.6708,444300003.0
2007-07-27 04:57:00,0.6708,0.6708,0.67075,0.6708,140600000.0
2007-07-27 04:58:00,0.6708,0.67085,0.67075,0.67085,201899997.0
2007-07-27 04:59:00,0.6708,0.67085,0.6708,0.67085,239700002.0
2007-07-27 05:00:00,0.6709,0.6709,0.67085,0.6709,71200000.0
2007-07-27 05:01:00,0.67085,0.67095,0.67085,0.6709,190000001.0
2007-07-27 05:02:00,0.6709,0.6709,0.67085,0.6709,114099999.0
2007-07-27 05:03:00,0.67085,0.6709,0.6708,0.67085,217800001.0
2007-07-27 05:04:00,0.6709,0.6709,0.6709,0.6709,144699998.0
2007-07-27 05:05:00,0.6709,0.6709,0.6709,0.6709,28600000.0
2007-07-27 05:06:00,0.67076,0.67085,0.67076,0.67085,460000002.0
2007-07-27 05:07:00,0.6709,0.67095,0.67085,0.67085,489200004.0
2007-07-27 05:08:00,0.67085,0.67115,0.67085,0.67105,916200002.0
2007-07-27 05:09:00,0.6711,0.6711,0.67105,0.6711,200899999.0
2007-07-27 05:10:00,0.6711,0.67115,0.67105,0.67115,192200001.0
2007-07-27 05:11:00,0.67115,0.67115,0.6711,0.6711,476800003.0
2007-07-27 05:12:00,0.6711,0.6711,0.6711,0.6711,73900000.0
2007-07-27 05:13:00,0.6711,0.6711,0.671,0.671,463999998.0
2007-07-27 05:14:00,0.671,0.671,0.671,0.671,277600003.0
2007-07-27 05:15:00,0.671,0.671,0.671,0.671,584999986.0
2007-07-27 05:16:00,0.671,0.6712,0.671,0.6711,1081000003.0
2007-07-27 05:17:00,0.6711,0.6712,0.6711,0.6712,913800009.0
2007-07-27 05:18:00,0.6712,0.6712,0.6712,0.6712,10300000.0
2007-07-27 05:19:00,0.6712,0.6712,0.6712,0.6712,30900000.0
2007-07-27 05:20:00,0.6712,0.6712,0.6712,0.6712,17500000.0
2007-07-27 05:21:00,0.6712,0.6712,0.6712,0.6712,33300000.0
2007-07-27 05:22:00,0.6712,0.6712,0.6712,0.6712,892799996.0
2007-07-27 05:23:00,0.6712,0.6713,0.6712,0.67125,63899999.0
2007-07-27 05:24:00,0.6713,0.6713,0.67125,0.67125,158299999.0
2007-07-27 05:25:00,0.6713,0.6713,0.6712,0.6712,287199996.0
2007-07-27 05:26:00,0.6713,0.6713,0.6713,0.6713,2400000.0
2007-07-27 05:27:00,0.67125,0.6713,0.6712,0.6713,141300001.0
2007-07-27 05:28:00,0.6713,0.6713,0.6712,0.6713,217200000.0
2007-07-27 05:29:00,0.6713,0.6713,0.6713,0.6713,236799998.0
2007-07-27 05:30:00,0.6713,0.6713,0.6713,0.6713,449399990.0
2007-07-27 05:31:00,0.6713,0.6715,0.67125,0.6714,1696600007.0
2007-07-27 05:32:00,0.6714,0.6714,0.67135,0.6714,1641699998.0
2007-07-27 05:33:00,0.6714,0.6714,0.67125,0.67135,1161599992.0
2007-07-27 05:34:00,0.67135,0.67135,0.67125,0.6713,495199998.0
2007-07-27 05:35:00,0.6713,0.6713,0.67125,0.6713,569500006.0
2007-07-27 05:36:00,0.6713,0.6714,0.6713,0.6714,332500000.0
2007-07-27 05:37:00,0.6714,0.6714,0.67135,0.67135,545400001.0
2007-07-27 05:38:00,0.67135,0.6714,0.6713,0.6714,216699995.0
2007-07-27 05:39:00,0.67135,0.67135,0.6713,0.67135,129199999.0
2007-07-27 05:40:00,0.67135,0.6714,0.6713,0.6713,240500004.0
2007-07-27 05:41:00,0.6713,0.6713,0.67115,0.67115,1035000009.0
2007-07-27 05:42:00,0.67115,0.6712,0.67105,0.6711,858499996.0
2007-07-27 05:43:00,0.6711,0.6711,0.6711,0.6711,456699996.0
2007-07-27 05:44:00,0.6711,0.6712,0.67105,0.67115,496399999.0
2007-07-27 05:45:00,0.671,0.6712,0.6708,0.6708,794499992.0
2007-07-27 05:46:00,0.67075,0.6708,0.6707,0.6707,794499992.0
2007-07-27 05:47:00,0.6708,0.67085,0.6707,0.6708,712199997.0
2007-07-27 05:48:00,0.6708,0.6708,0.67075,0.6708,280299999.0
2007-07-27 05:49:00,0.6708,0.67085,0.6708,0.6708,292600001.0
2007-07-27 05:50:00,0.6708,0.6708,0.6708,0.6708,141899999.0
2007-07-27 05:51:00,0.6708,0.6708,0.6706,0.6706,674400005.0
2007-07-27 05:52:00,0.67065,0.6708,0.67055,0.6707,1801199995.0
2007-07-27 05:53:00,0.6707,0.67075,0.6706,0.6706,1156700003.0
2007-07-27 05:54:00,0.6706,0.6707,0.6706,0.67065,588100002.0
2007-07-27 05:55:00,0.67065,0.6708,0.67065,0.6708,445500002.0
2007-07-27 05:56:00,0.67075,0.671,0.67075,0.671,200900004.0
2007-07-27 05:57:00,0.671,0.671,0.671,0.671,12000000.0
2007-07-27 05:58:00,0.671,0.671,0.6708,0.67085,263300000.0
2007-07-27 05:59:00,0.6709,0.6709,0.67085,0.6709,335900002.0
2007-07-27 06:00:00,0.6709,0.6709,0.67085,0.6709,246500000.0
2007-07-27 06:01:00,0.6709,0.6709,0.6708,0.6708,705500008.0
2007-07-27 06:02:00,0.6708,0.6709,0.6708,0.6708,172099997.0
2007-07-27 06:03:00,0.6708,0.6709,0.6708,0.6709,710899996.0
2007-07-27 06:04:00,0.67085,0.67085,0.6708,0.6708,315600006.0
2007-07-27 06:05:00,0.6708,0.6708,0.6708,0.6708,117600000.0
2007-07-27 06:06:00,0.67075,0.6708,0.67065,0.6707,340200000.0
2007-07-27 06:07:00,0.67075,0.6708,0.67075,0.67075,405999992.0
2007-07-27 06:08:00,0.67075,0.6708,0.67075,0.6708,135399998.0
2007-07-27 06:09:00,0.6708,0.6708,0.67075,0.67075,206299999.0
2007-07-27 06:10:00,0.6707,0.6707,0.6707,0.6707,74200000.0
2007-07-27 06:11:00,0.6707,0.67075,0.6707,0.6707,581400000.0
2007-07-27 06:12:00,0.6707,0.6708,0.67065,0.67065,350400005.0
2007-07-27 06:13:00,0.6707,0.6707,0.6707,0.6707,31000001.0
2007-07-27 06:14:00,0.6707,0.67075,0.67065,0.67075,986900021.0
2007-07-27 06:15:00,0.6707,0.671,0.67065,0.67095,509700001.0
2007-07-27 06:16:00,0.6709,0.671,0.67085,0.6709,405699999.0
2007-07-27 06:17:00,0.6709,0.6709,0.6708,0.6708,249700003.0
2007-07-27 06:18:00,0.6708,0.671,0.6708,0.671,668699997.0
2007-07-27 06:19:00,0.67085,0.671,0.67085,0.671,477899992.0
2007-07-27 06:20:00,0.671,0.6711,0.67095,0.671,1060199987.0
2007-07-27 06:21:00,0.671,0.6711,0.67095,0.6711,638499989.0
2007-07-27 06:22:00,0.67105,0.6711,0.671,0.67105,539999991.0
2007-07-27 06:23:00,0.6711,0.67115,0.67105,0.67105,169000002.0
2007-07-27 06:24:00,0.6711,0.6711,0.67105,0.67105,95200002.0
2007-07-27 06:25:00,0.6711,0.6711,0.67105,0.6711,294299992.0
2007-07-27 06:26:00,0.6711,0.6711,0.67105,0.6711,158400001.0
2007-07-27 06:27:00,0.6711,0.6711,0.67105,0.6711,41800000.0
2007-07-27 06:28:00,0.6711,0.6712,0.67105,0.6712,619400004.0
2007-07-27 06:29:00,0.6712,0.6713,0.67115,0.67125,1033899998.0
2007-07-27 06:30:00,0.6713,0.6714,0.67125,0.6713,694999986.0
2007-07-27 06:31:00,0.6713,0.6713,0.67125,0.6713,143199997.0
2007-07-27 06:32:00,0.6713,0.6714,0.6713,0.67135,125000001.0
2007-07-27 06:33:00,0.6714,0.6715,0.67135,0.67145,392299999.0
2007-07-27 06:34:00,0.67145,0.6715,0.6714,0.6715,114400003.0
2007-07-27 06:35:00,0.6715,0.6715,0.6715,0.6715,685499996.0
2007-07-27 06:36:00,0.6715,0.67155,0.6715,0.6715,303799998.0
2007-07-27 06:37:00,0.67145,0.67155,0.6714,0.67145,800299984.0
2007-07-27 06:38:00,0.6715,0.6715,0.67145,0.6715,317299999.0
2007-07-27 06:39:00,0.67145,0.6715,0.67145,0.6715,249999993.0
2007-07-27 06:40:00,0.67145,0.6715,0.67145,0.67145,24700000.0
2007-07-27 06:41:00,0.6714,0.67145,0.6713,0.6713,456000000.0
2007-07-27 06:42:00,0.67135,0.6714,0.6713,0.6714,456100000.0
2007-07-27 06:43:00,0.6714,0.6714,0.67125,0.6713,783200008.0
2007-07-27 06:44:00,0.6713,0.6714,0.6713,0.6714,365600012.0
2007-07-27 06:45:00,0.6714,0.6714,0.67135,0.67135,32800000.0
2007-07-27 06:46:00,0.6714,0.6715,0.67125,0.67145,608699993.0
2007-07-27 06:47:00,0.67145,0.6715,0.6714,0.67145,237899999.0
2007-07-27 06:48:00,0.6715,0.6715,0.67135,0.6715,1093899998.0
2007-07-27 06:49:00,0.6715,0.6716,0.67145,0.6716,415799997.0
2007-07-27 06:50:00,0.67155,0.6716,0.67155,0.6716,20800000.0
2007-07-27 06:51:00,0.6716,0.6716,0.67155,0.67155,414900008.0
2007-07-27 06:52:00,0.67155,0.6716,0.6715,0.67155,306399999.0
2007-07-27 06:53:00,0.67155,0.67155,0.6714,0.67155,1071400000.0
2007-07-27 06:54:00,0.67155,0.6716,0.6715,0.6716,349200000.0
2007-07-27 06:55:00,0.6716,0.6717,0.67155,0.67165,495799993.0
2007-07-27 06:56:00,0.67165,0.6717,0.67155,0.6717,423000002.0
2007-07-27 06:57:00,0.67165,0.67165,0.6716,0.6716,919599991.0
2007-07-27 06:58:00,0.6716,0.67165,0.67155,0.67155,427099996.0
2007-07-27 06:59:00,0.6716,0.6716,0.6716,0.6716,116600002.0
2007-07-27 07:00:00,0.6716,0.6716,0.67155,0.6716,819500000.0
2007-07-27 07:01:00,0.67155,0.6716,0.67155,0.67155,985200012.0
2007-07-27 07:02:00,0.67155,0.6716,0.67155,0.6716,246100003.0
2007-07-27 07:03:00,0.67155,0.6716,0.6715,0.67155,309599999.0
2007-07-27 07:04:00,0.67155,0.6716,0.6715,0.6716,625999997.0
2007-07-27 07:05:00,0.6716,0.6717,0.6716,0.6717,601400011.0
2007-07-27 07:06:00,0.67165,0.6717,0.67165,0.6717,11200000.0
2007-07-27 07:07:00,0.67165,0.6717,0.67165,0.67165,36100000.0
2007-07-27 07:08:00,0.6717,0.6717,0.67165,0.67165,29000000.0
2007-07-27 07:09:00,0.6717,0.6717,0.6716,0.6716,118600000.0
2007-07-27 07:10:00,0.6716,0.67165,0.6716,0.6716,283300003.0
2007-07-27 07:11:00,0.6716,0.67165,0.67155,0.6716,124900001.0
2007-07-27 07:12:00,0.6716,0.6717,0.6716,0.67165,345700000.0
2007-07-27 07:13:00,0.67165,0.67165,0.6716,0.67165,78300000.0
2007-07-27 07:14:00,0.67165,0.6717,0.6716,0.67165,99100004.0
2007-07-27 07:15:00,0.67165,0.67165,0.67165,0.67165,19200000.0
2007-07-27 07:16:00,0.67165,0.67165,0.67165,0.67165,16000000.0
2007-07-27 07:17:00,0.67165,0.67165,0.6716,0.67165,148599998.0
2007-07-27 07:18:00,0.6716,0.67165,0.6716,0.67165,61500000.0
2007-07-27 07:19:00,0.67165,0.67165,0.6716,0.6716,90400000.0
2007-07-27 07:20:00,0.67147,0.67152,0.67136,0.67152,505499995.0
2007-07-27 07:21:00,0.67138,0.6715,0.67138,0.67145,119000000.0
2007-07-27 07:22:00,0.6716,0.6716,0.67155,0.6716,130400000.0
2007-07-27 07:23:00,0.6716,0.6716,0.6716,0.6716,28800000.0
2007-07-27 07:24:00,0.6716,0.67165,0.6716,0.6716,584799986.0
2007-07-27 07:25:00,0.6716,0.67165,0.67155,0.67165,364000003.0
2007-07-27 07:26:00,0.6716,0.67165,0.67155,0.6716,204199997.0
2007-07-27 07:27:00,0.6716,0.6717,0.67145,0.6716,488900000.0
2007-07-27 07:28:00,0.6716,0.6716,0.67145,0.67145,1280599989.0
2007-07-27 07:29:00,0.6715,0.6716,0.67145,0.6716,992000005.0
2007-07-27 07:30:00,0.6716,0.6717,0.6715,0.6717,1009900003.0
2007-07-27 07:31:00,0.6717,0.6717,0.6717,0.6717,81200000.0
2007-07-27 07:32:00,0.6717,0.6717,0.6717,0.6717,441700001.0
2007-07-27 07:33:00,0.6717,0.6717,0.67155,0.6717,933700011.0
2007-07-27 07:34:00,0.67165,0.6717,0.67165,0.6717,118800000.0
2007-07-27 07:35:00,0.6717,0.6717,0.67165,0.67165,138100000.0
2007-07-27 07:36:00,0.67165,0.6717,0.6716,0.6716,563500002.0
2007-07-27 07:37:00,0.6716,0.6717,0.67155,0.6716,931400001.0
2007-07-27 07:38:00,0.6716,0.6717,0.67155,0.6717,1005900002.0
2007-07-27 07:39:00,0.6717,0.6719,0.67165,0.6719,2072499990.0
2007-07-27 07:40:00,0.6719,0.6721,0.6719,0.6721,403300002.0
2007-07-27 07:41:00,0.672,0.6725,0.672,0.6725,1894899994.0
2007-07-27 07:42:00,0.6726,0.6726,0.6725,0.6725,1894899994.0
2007-07-27 07:43:00,0.6724,0.6725,0.67225,0.6723,1894899994.0
2007-07-27 07:45:00,0.67225,0.6723,0.67215,0.6723,748299995.0
2007-07-27 07:46:00,0.6723,0.6723,0.6722,0.6722,862199994.0
2007-07-27 07:47:00,0.6721,0.6722,0.6718,0.6718,1676300003.0
2007-07-27 07:48:00,0.6718,0.6719,0.67175,0.6718,1676300003.0
2007-07-27 07:49:00,0.67175,0.67185,0.6717,0.6718,1507600006.0
2007-07-27 07:50:00,0.6718,0.672,0.6717,0.672,1741799997.0
2007-07-27 07:51:00,0.67195,0.67205,0.6719,0.6719,1617000003.0
2007-07-27 07:52:00,0.6719,0.672,0.6719,0.6719,672399999.0
2007-07-27 07:53:00,0.67195,0.672,0.6719,0.672,1103099989.0
2007-07-27 07:54:00,0.672,0.672,0.67195,0.672,975799998.0
2007-07-27 07:55:00,0.67195,0.6721,0.6718,0.6718,957599992.0
2007-07-27 07:56:00,0.6718,0.6718,0.6716,0.6716,543999998.0
2007-07-27 07:58:00,0.6716,0.6717,0.67155,0.67165,543999998.0
2007-07-27 07:59:00,0.6717,0.6718,0.6717,0.6717,1677100000.0
2007-07-27 08:00:00,0.6718,0.6719,0.6717,0.6718,1301999979.0
2007-07-27 08:01:00,0.67185,0.6719,0.6718,0.6718,446100002.0
2007-07-27 08:02:00,0.6718,0.67185,0.6717,0.6717,1380100000.0
2007-07-27 08:03:00,0.6718,0.6718,0.6717,0.6718,1662700003.0
2007-07-27 08:04:00,0.6718,0.6719,0.6717,0.6719,1662700003.0
2007-07-27 08:05:00,0.6719,0.6722,0.6719,0.67215,2100099988.0
2007-07-27 08:06:00,0.6723,0.6725,0.6722,0.6725,1410099989.0
2007-07-27 08:07:00,0.6726,0.6726,0.6725,0.6725,1410099989.0
2007-07-27 08:08:00,0.6727,0.6728,0.6726,0.6727,1410099989.0
2007-07-27 08:09:00,0.6728,0.6728,0.6727,0.6728,1410099989.0
2007-07-27 08:10:00,0.6727,0.6728,0.6726,0.6726,1410099989.0
2007-07-27 08:11:00,0.6727,0.6727,0.6726,0.6726,1410099989.0
2007-07-27 08:12:00,0.6728,0.6731,0.6728,0.673,1410099989.0
2007-07-27 08:13:00,0.6729,0.6729,0.6728,0.6729,1410099989.0
2007-07-27 08:14:00,0.6728,0.6731,0.6728,0.6728,1410099989.0
2007-07-27 08:15:00,0.6729,0.673,0.6728,0.673,1410099989.0
2007-07-27 08:16:00,0.6729,0.673,0.67285,0.67285,1410099989.0
2007-07-27 08:17:00,0.6727,0.6728,0.6726,0.6727,2004999998.0
2007-07-27 08:18:00,0.6726,0.6726,0.6725,0.6725,2004999998.0
2007-07-27 08:19:00,0.6725,0.6727,0.6724,0.67255,2004999998.0
2007-07-27 08:20:00,0.6726,0.6726,0.6724,0.6725,445599996.0
2007-07-27 08:21:00,0.6726,0.6726,0.6723,0.6724,445599996.0
2007-07-27 08:22:00,0.6723,0.6724,0.6723,0.6724,445599996.0
2007-07-27 08:23:00,0.6722,0.6723,0.672,0.6721,445599996.0
2007-07-27 08:24:00,0.6722,0.6722,0.67215,0.6722,445599996.0
2007-07-27 08:25:00,0.6722,0.6722,0.6719,0.6721,2083999994.0
2007-07-27 08:26:00,0.6721,0.6721,0.67205,0.6721,1111799999.0
2007-07-27 08:27:00,0.6721,0.6722,0.6721,0.6721,214099998.0
2007-07-27 08:28:00,0.6721,0.6723,0.67205,0.6723,1213999992.0
2007-07-27 08:29:00,0.6723,0.6723,0.67215,0.6722,1979200011.0
2007-07-27 08:30:00,0.6722,0.6724,0.6722,0.6723,2103399994.0
2007-07-27 08:31:00,0.6723,0.6723,0.67225,0.6723,1064799994.0
2007-07-27 08:32:00,0.6724,0.6724,0.6723,0.6723,1396599993.0
2007-07-27 08:33:00,0.6724,0.6724,0.6723,0.6724,1396599993.0
2007-07-27 08:34:00,0.6725,0.6727,0.6725,0.6726,2087599991.0
2007-07-27 08:35:00,0.6726,0.6727,0.6725,0.6727,2087599991.0
2007-07-27 08:36:00,0.6727,0.6727,0.6726,0.6727,169999996.0
2007-07-27 08:37:00,0.6726,0.6727,0.6726,0.6726,169999996.0
2007-07-27 08:38:00,0.6729,0.6729,0.6728,0.6729,169999996.0
2007-07-27 08:39:00,0.6731,0.6732,0.6728,0.6729,169999996.0
2007-07-27 08:40:00,0.6728,0.673,0.6728,0.6729,169999996.0
2007-07-27 08:41:00,0.673,0.673,0.6728,0.6729,169999996.0
2007-07-27 08:42:00,0.673,0.673,0.6729,0.6729,169999996.0
2007-07-27 08:43:00,0.673,0.6732,0.673,0.6732,169999996.0
2007-07-27 08:44:00,0.6733,0.6733,0.6729,0.673,169999996.0
2007-07-27 08:45:00,0.6729,0.673,0.6729,0.673,169999996.0
2007-07-27 08:46:00,0.67305,0.67305,0.673,0.673,169999996.0
2007-07-27 08:47:00,0.6729,0.673,0.6729,0.673,1942699987.0
2007-07-27 08:48:00,0.6729,0.673,0.6729,0.673,1942699987.0
2007-07-27 08:49:00,0.6731,0.6731,0.673,0.673,1942699987.0
2007-07-27 08:50:00,0.673,0.6731,0.67295,0.67305,1942699987.0
2007-07-27 08:51:00,0.6729,0.673,0.6729,0.673,1792299985.0
2007-07-27 08:52:00,0.6731,0.6733,0.673,0.6731,1792299985.0
2007-07-27 08:53:00,0.6731,0.6732,0.67305,0.6731,1792299985.0
2007-07-27 08:54:00,0.6731,0.6731,0.6729,0.6729,1659500008.0
2007-07-27 08:55:00,0.673,0.673,0.6729,0.6729,1659500008.0
2007-07-27 08:56:00,0.6728,0.6729,0.6727,0.6728,1659500008.0
2007-07-27 08:57:00,0.6729,0.673,0.67275,0.6729,1659500008.0
2007-07-27 08:58:00,0.6728,0.6729,0.6726,0.6727,2004800008.0
2007-07-27 08:59:00,0.6728,0.6729,0.6727,0.6729,2004800008.0
2007-07-27 09:00:00,0.6728,0.6728,0.6727,0.6727,2004800008.0
2007-07-27 09:01:00,0.6726,0.6726,0.6722,0.6723,2004800008.0
2007-07-27 09:02:00,0.6723,0.6724,0.67225,0.67235,2004800008.0
2007-07-27 09:03:00,0.6724,0.6725,0.6723,0.6725,2115000000.0
2007-07-27 09:04:00,0.6726,0.6727,0.6725,0.6726,2115000000.0
2007-07-27 09:05:00,0.67255,0.67275,0.67255,0.67265,1728699994.0
2007-07-27 09:06:00,0.67265,0.6727,0.6725,0.6726,1548300005.0
2007-07-27 09:07:00,0.6726,0.6727,0.6725,0.6727,1685800006.0
2007-07-27 09:08:00,0.6727,0.6727,0.6725,0.6725,1787199997.0
2007-07-27 09:09:00,0.6726,0.6726,0.6725,0.6725,1787199997.0
2007-07-27 09:10:00,0.6726,0.6727,0.6726,0.6727,1787199997.0
2007-07-27 09:11:00,0.6727,0.6727,0.6726,0.6726,1787199997.0
2007-07-27 09:12:00,0.67265,0.6728,0.67265,0.6728,1127500002.0
2007-07-27 09:13:00,0.6728,0.6728,0.6727,0.6728,671799995.0
2007-07-27 09:14:00,0.6728,0.6729,0.6727,0.6727,1583799992.0
2007-07-27 09:15:00,0.6727,0.6728,0.6724,0.6728,2038000002.0
2007-07-27 09:16:00,0.6729,0.6729,0.6727,0.6727,2038000002.0
2007-07-27 09:17:00,0.67275,0.67275,0.6726,0.6727,2038000002.0
2007-07-27 09:18:00,0.6727,0.6728,0.67265,0.67265,2015199999.0
2007-07-27 09:19:00,0.6728,0.6728,0.6727,0.6727,2043799991.0
2007-07-27 09:20:00,0.6726,0.6726,0.6726,0.6726,2043799991.0
2007-07-27 09:21:00,0.6726,0.6727,0.67255,0.67255,2043799991.0
2007-07-27 09:22:00,0.6726,0.6726,0.6725,0.6726,2076299996.0
2007-07-27 09:23:00,0.6725,0.6727,0.6725,0.6727,2076299996.0
2007-07-27 09:24:00,0.6726,0.6726,0.6725,0.6725,2076299996.0
2007-07-27 09:25:00,0.6726,0.6726,0.6725,0.6725,2076299996.0
2007-07-27 09:26:00,0.6726,0.6727,0.6726,0.6727,2076299996.0
2007-07-27 09:27:00,0.6726,0.6728,0.6726,0.6728,2076299996.0
2007-07-27 09:28:00,0.6729,0.6729,0.6726,0.6727,2076299996.0
2007-07-27 09:29:00,0.6726,0.6727,0.6726,0.6726,2076299996.0
2007-07-27 09:30:00,0.6728,0.6729,0.6727,0.6727,2076299996.0
2007-07-27 09:31:00,0.6728,0.6729,0.6727,0.6729,2076299996.0
2007-07-27 09:32:00,0.6728,0.673,0.6728,0.6728,2076299996.0
2007-07-27 09:33:00,0.6729,0.6729,0.6728,0.6728,2076299996.0
2007-07-27 09:34:00,0.6729,0.6729,0.6728,0.6729,2076299996.0
2007-07-27 09:35:00,0.6728,0.6729,0.6727,0.6727,2076299996.0
2007-07-27 09:36:00,0.6728,0.6728,0.6726,0.6727,2076299996.0
2007-07-27 09:37:00,0.6726,0.6727,0.6726,0.6727,2076299996.0
2007-07-27 09:38:00,0.6726,0.6727,0.6726,0.6726,2076299996.0
2007-07-27 09:39:00,0.6727,0.6727,0.6725,0.6725,2076299996.0
2007-07-27 09:40:00,0.6726,0.6726,0.6725,0.6725,2076299996.0
2007-07-27 09:41:00,0.6724,0.6725,0.6724,0.6725,2076299996.0
2007-07-27 09:43:00,0.6724,0.6725,0.6724,0.6725,2076299996.0
2007-07-27 09:44:00,0.6724,0.6726,0.6724,0.6725,2076299996.0
2007-07-27 09:45:00,0.6726,0.6726,0.6726,0.6726,2076299996.0
2007-07-27 09:46:00,0.6727,0.6728,0.6726,0.6728,2076299996.0
2007-07-27 09:47:00,0.6728,0.6729,0.67275,0.6728,1734199994.0
2007-07-27 09:48:00,0.67275,0.6728,0.67265,0.67275,1142899990.0
2007-07-27 09:49:00,0.67275,0.6728,0.6725,0.6725,1868499991.0
2007-07-27 09:50:00,0.6724,0.6725,0.6724,0.6725,1983500004.0
2007-07-27 09:52:00,0.6724,0.6724,0.6723,0.6724,1983500004.0
2007-07-27 09:53:00,0.6724,0.6725,0.6724,0.6725,1983500004.0
2007-07-27 09:54:00,0.6725,0.6725,0.6723,0.6724,1855500009.0
2007-07-27 09:55:00,0.6725,0.6727,0.6724,0.6727,1855500009.0
2007-07-27 09:56:00,0.6727,0.6728,0.67265,0.6727,1855500009.0
2007-07-27 09:57:00,0.6726,0.6727,0.6726,0.6727,1118500000.0
2007-07-27 09:58:00,0.6727,0.6727,0.67265,0.6727,1118500000.0
2007-07-27 09:59:00,0.6727,0.6727,0.6727,0.6727,1508900001.0
2007-07-27 10:00:00,0.6726,0.6727,0.6726,0.6727,1508900001.0
2007-07-27 10:01:00,0.6727,0.6728,0.67265,0.67265,946600009.0
2007-07-27 10:02:00,0.67265,0.6727,0.67265,0.6727,1179500000.0
2007-07-27 10:03:00,0.6726,0.6727,0.6726,0.6726,1764999996.0
2007-07-27 10:04:00,0.6725,0.6726,0.6724,0.6724,1764999996.0
2007-07-27 10:05:00,0.6725,0.6726,0.6725,0.67255,1764999996.0
2007-07-27 10:06:00,0.6726,0.6726,0.6725,0.67255,1547199979.0
2007-07-27 10:07:00,0.67255,0.6726,0.6725,0.6726,1498599993.0
2007-07-27 10:08:00,0.6726,0.6726,0.67255,0.6726,1047100003.0
2007-07-27 10:09:00,0.6726,0.6726,0.6725,0.6725,1744199984.0
2007-07-27 10:10:00,0.6723,0.6724,0.6723,0.6723,1383499992.0
2007-07-27 10:11:00,0.6723,0.6724,0.6723,0.6723,1383499992.0
2007-07-27 10:12:00,0.6724,0.6724,0.6723,0.6724,1602499980.0
2007-07-27 10:13:00,0.6724,0.6724,0.6723,0.6723,2071899978.0
2007-07-27 10:14:00,0.6722,0.6723,0.6722,0.6722,2071899978.0
2007-07-27 10:15:00,0.6723,0.6725,0.6723,0.6725,2071899978.0
2007-07-27 10:16:00,0.6724,0.6725,0.6723,0.6723,2071899978.0
2007-07-27 10:17:00,0.6723,0.6724,0.6723,0.6723,2071899978.0
2007-07-27 10:18:00,0.6724,0.6724,0.6723,0.6723,1010200002.0
2007-07-27 10:20:00,0.6722,0.6722,0.6721,0.6722,1010200002.0
2007-07-27 10:21:00,0.6723,0.6724,0.6722,0.6724,1010200002.0
2007-07-27 10:22:00,0.6724,0.6725,0.67235,0.6725,1010200002.0
2007-07-27 10:23:00,0.6723,0.6724,0.6722,0.6723,1450099986.0
2007-07-27 10:24:00,0.6724,0.6724,0.6724,0.6724,1450099986.0
2007-07-27 10:25:00,0.6724,0.6724,0.6723,0.6723,1755700007.0
2007-07-27 10:26:00,0.6722,0.6722,0.6721,0.6722,636199987.0
2007-07-27 10:27:00,0.6721,0.6722,0.6721,0.6722,636199987.0
2007-07-27 10:28:00,0.6721,0.6722,0.6721,0.6721,636199987.0
2007-07-27 10:29:00,0.6722,0.6722,0.6721,0.6722,636199987.0
2007-07-27 10:30:00,0.6722,0.6722,0.67215,0.67215,636199987.0
2007-07-27 10:31:00,0.6722,0.6722,0.67205,0.6722,855100003.0
2007-07-27 10:32:00,0.6721,0.6722,0.6721,0.6722,2047499972.0
2007-07-27 10:33:00,0.6722,0.6723,0.6722,0.6722,2047499972.0
2007-07-27 10:34:00,0.6721,0.6721,0.6721,0.6721,801899985.0
2007-07-27 10:36:00,0.6722,0.6722,0.6721,0.6722,801899985.0
2007-07-27 10:37:00,0.6722,0.6722,0.67205,0.6722,493100004.0
2007-07-27 10:38:00,0.67205,0.6722,0.67205,0.6722,590499997.0
2007-07-27 10:39:00,0.6722,0.6723,0.6722,0.6723,634999997.0
2007-07-27 10:40:00,0.67225,0.67225,0.6722,0.67225,1601500022.0
2007-07-27 10:41:00,0.6721,0.6721,0.6716,0.6717,1832299974.0
2007-07-27 10:42:00,0.6718,0.6718,0.6716,0.6717,1832299974.0
2007-07-27 10:43:00,0.6718,0.6718,0.6716,0.6716,1832299974.0
2007-07-27 10:44:00,0.6717,0.6717,0.6716,0.6716,1832299974.0
2007-07-27 10:45:00,0.6717,0.67175,0.67165,0.67165,1832299974.0
2007-07-27 10:46:00,0.67165,0.67175,0.6715,0.6715,2058800020.0
2007-07-27 10:47:00,0.6714,0.6714,0.6709,0.6709,789599998.0
2007-07-27 10:48:00,0.671,0.671,0.6708,0.6708,789599998.0
2007-07-27 10:49:00,0.6709,0.6712,0.6709,0.671,789599998.0
2007-07-27 10:50:00,0.6711,0.6711,0.671,0.6711,789599998.0
2007-07-27 10:51:00,0.6712,0.6714,0.6711,0.6713,789599998.0
2007-07-27 10:52:00,0.6714,0.6714,0.6711,0.6712,789599998.0
2007-07-27 10:53:00,0.6711,0.6711,0.6709,0.6711,789599998.0
2007-07-27 10:54:00,0.6712,0.6712,0.671,0.6711,789599998.0
2007-07-27 10:55:00,0.671,0.6712,0.671,0.6711,789599998.0
2007-07-27 10:56:00,0.6712,0.6712,0.6711,0.67115,789599998.0
2007-07-27 10:57:00,0.6712,0.67125,0.6711,0.6711,1750500009.0
2007-07-27 10:58:00,0.6711,0.6711,0.67105,0.67105,724600011.0
2007-07-27 10:59:00,0.671,0.6711,0.671,0.671,1543100032.0
2007-07-27 11:00:00,0.6711,0.67115,0.67095,0.6711,1543100032.0
2007-07-27 11:01:00,0.6711,0.6711,0.67095,0.67095,1303100005.0
2007-07-27 11:02:00,0.6708,0.6709,0.6707,0.6709,876800004.0
2007-07-27 11:03:00,0.671,0.671,0.6709,0.6709,876800004.0
2007-07-27 11:04:00,0.67095,0.671,0.67095,0.67095,876800004.0
2007-07-27 11:05:00,0.671,0.6711,0.6709,0.6709,2106300013.0
2007-07-27 11:06:00,0.6709,0.671,0.6709,0.671,1858600010.0
2007-07-27 11:07:00,0.671,0.671,0.67095,0.67095,243599999.0
2007-07-27 11:08:00,0.67095,0.671,0.6708,0.6709,1077500011.0
2007-07-27 11:09:00,0.67085,0.6709,0.6707,0.67075,1725900010.0
2007-07-27 11:10:00,0.6706,0.6707,0.6705,0.6706,1215399995.0
2007-07-27 11:11:00,0.6707,0.6707,0.6705,0.6705,1215399995.0
2007-07-27 11:12:00,0.6706,0.6706,0.6706,0.6706,1215399995.0
2007-07-27 11:13:00,0.67065,0.6707,0.67045,0.6706,1215399995.0
2007-07-27 11:14:00,0.6706,0.6707,0.6705,0.6707,1165099997.0
2007-07-27 11:15:00,0.6707,0.67075,0.67055,0.67075,1165099997.0
2007-07-27 11:16:00,0.67075,0.67075,0.67055,0.67055,1984899999.0
2007-07-27 11:19:00,0.67075,0.67075,0.67075,0.67075,40800000.0
2007-07-27 11:20:00,0.67075,0.6708,0.6707,0.6707,977800001.0
2007-07-27 11:21:00,0.6706,0.6707,0.6706,0.6707,1138099987.0
2007-07-27 11:22:00,0.6708,0.6709,0.6707,0.6708,1138099987.0
2007-07-27 11:24:00,0.6708,0.6709,0.6706,0.6708,1138099987.0
2007-07-27 11:25:00,0.6708,0.6709,0.67075,0.6709,2029800043.0
2007-07-27 11:26:00,0.6709,0.6709,0.6709,0.6709,1472700017.0
2007-07-27 11:27:00,0.6709,0.6709,0.6707,0.6707,422900000.0
2007-07-27 11:28:00,0.6706,0.6706,0.6705,0.6705,422900000.0
2007-07-27 11:29:00,0.6706,0.6706,0.6705,0.6706,422900000.0
2007-07-27 11:30:00,0.6706,0.6707,0.6706,0.6706,422900000.0
2007-07-27 11:31:00,0.67065,0.6709,0.6706,0.6709,1227799986.0
2007-07-27 11:32:00,0.67085,0.671,0.67065,0.6709,1899500011.0
2007-07-27 11:33:00,0.6708,0.671,0.6708,0.6708,1957300008.0
2007-07-27 11:34:00,0.67075,0.67095,0.67075,0.6709,1957300008.0
2007-07-27 11:35:00,0.6709,0.6712,0.6709,0.6711,1199600007.0
2007-07-27 11:36:00,0.671,0.6711,0.671,0.671,1199600007.0
2007-07-27 11:37:00,0.6711,0.6711,0.671,0.6711,1199600007.0
2007-07-27 11:39:00,0.6712,0.6713,0.6712,0.6712,1199600007.0
2007-07-27 11:40:00,0.6713,0.67135,0.67115,0.67125,1199600007.0
2007-07-27 11:41:00,0.6713,0.6713,0.6713,0.6713,1255999986.0
2007-07-27 11:42:00,0.6714,0.6715,0.6713,0.6715,1255999986.0
2007-07-27 11:43:00,0.6714,0.6714,0.6713,0.6713,1255999986.0
2007-07-27 11:44:00,0.6712,0.6713,0.6712,0.6713,1255999986.0
2007-07-27 11:45:00,0.6712,0.6713,0.6711,0.6711,1255999986.0
2007-07-27 11:46:00,0.6712,0.6712,0.67105,0.67115,1255999986.0
2007-07-27 11:47:00,0.67115,0.67115,0.67085,0.6709,2006400023.0
2007-07-27 11:48:00,0.671,0.671,0.6709,0.6709,1147999986.0
2007-07-27 11:49:00,0.6708,0.6709,0.6708,0.6709,1147999986.0
2007-07-27 11:50:00,0.6708,0.6709,0.6708,0.6709,1147999986.0
2007-07-27 11:51:00,0.6709,0.6709,0.6707,0.6709,1315199987.0
2007-07-27 11:52:00,0.671,0.6711,0.6709,0.6711,1315199987.0
2007-07-27 11:53:00,0.6712,0.6713,0.6712,0.6713,1315199987.0
2007-07-27 11:54:00,0.6714,0.6717,0.6714,0.6716,1315199987.0
2007-07-27 11:55:00,0.6715,0.6715,0.6714,0.6714,1315199987.0
2007-07-27 11:56:00,0.6713,0.6715,0.6713,0.6714,1315199987.0
2007-07-27 11:57:00,0.6715,0.6715,0.67115,0.6712,1315199987.0
2007-07-27 11:58:00,0.6712,0.6714,0.6712,0.6713,1428399997.0
2007-07-27 11:59:00,0.6712,0.6714,0.6712,0.6713,1428399997.0
2007-07-27 12:00:00,0.67125,0.67125,0.67105,0.67115,1428399997.0
2007-07-27 12:01:00,0.6712,0.6712,0.6712,0.6712,899799999.0
2007-07-27 12:02:00,0.6712,0.67125,0.67115,0.6712,899799999.0
2007-07-27 12:04:00,0.671,0.6711,0.671,0.6711,1723799990.0
2007-07-27 12:05:00,0.67105,0.67115,0.671,0.6711,1723799990.0
2007-07-27 12:07:00,0.671,0.671,0.6709,0.671,753599998.0
2007-07-27 12:08:00,0.6709,0.671,0.6709,0.6709,753599998.0
2007-07-27 12:09:00,0.671,0.6711,0.6709,0.6711,753599998.0
2007-07-27 12:10:00,0.671,0.6711,0.671,0.671,753599998.0
2007-07-27 12:11:00,0.6711,0.6712,0.6711,0.6712,753599998.0
2007-07-27 12:12:00,0.6712,0.67125,0.67115,0.6712,1320599980.0
2007-07-27 12:13:00,0.6713,0.6715,0.6713,0.6714,1250800007.0
2007-07-27 12:14:00,0.6715,0.6715,0.6714,0.6714,1250800007.0
2007-07-27 12:15:00,0.6716,0.6717,0.6715,0.6716,1250800007.0
2007-07-27 12:16:00,0.6716,0.6716,0.67135,0.67155,1374500003.0
2007-07-27 12:17:00,0.67155,0.6716,0.6714,0.6715,1398500001.0
2007-07-27 12:18:00,0.6714,0.6716,0.6714,0.6715,742399991.0
2007-07-27 12:19:00,0.6714,0.6715,0.6713,0.6713,742399991.0
2007-07-27 12:20:00,0.6714,0.6714,0.67125,0.67135,742399991.0
2007-07-27 12:21:00,0.6713,0.67135,0.67125,0.6713,825899994.0
2007-07-27 12:22:00,0.6712,0.6713,0.6712,0.67125,1563100018.0
2007-07-27 12:23:00,0.6711,0.6712,0.6711,0.6712,1263299998.0
2007-07-27 12:24:00,0.6713,0.6713,0.67115,0.67115,1263299998.0
2007-07-27 12:25:00,0.67115,0.67135,0.67115,0.67125,2116399993.0
2007-07-27 12:26:00,0.67125,0.6713,0.67115,0.67115,1550599994.0
2007-07-27 12:27:00,0.6711,0.6712,0.6711,0.6712,1444199999.0
2007-07-27 12:29:00,0.6713,0.6715,0.6713,0.6714,1444199999.0
2007-07-27 12:30:00,0.6713,0.6715,0.6713,0.6715,1444199999.0
2007-07-27 12:31:00,0.6715,0.6716,0.6715,0.67155,1444199999.0
2007-07-27 12:32:00,0.67155,0.67155,0.6714,0.6714,1986599987.0
2007-07-27 12:33:00,0.6714,0.6716,0.6714,0.6715,1941899993.0
2007-07-27 12:34:00,0.6716,0.6716,0.6716,0.6716,1941899993.0
2007-07-27 12:35:00,0.6715,0.6716,0.6715,0.6716,1941899993.0
2007-07-27 12:36:00,0.6717,0.6717,0.6716,0.6717,1941899993.0
2007-07-27 12:37:00,0.6718,0.6718,0.6717,0.6717,1941899993.0
2007-07-27 12:38:00,0.6716,0.6716,0.6716,0.6716,1941899993.0
2007-07-27 12:39:00,0.6717,0.6717,0.6716,0.6716,1941899993.0
2007-07-27 12:41:00,0.6715,0.6716,0.6715,0.6716,1941899993.0
2007-07-27 12:42:00,0.6715,0.6716,0.6715,0.6716,1941899993.0
2007-07-27 12:43:00,0.6715,0.6716,0.6715,0.6716,1941899993.0
2007-07-27 12:44:00,0.6716,0.67165,0.67155,0.6716,1941899993.0
2007-07-27 12:45:00,0.6716,0.6716,0.6716,0.6716,591500005.0
2007-07-27 12:46:00,0.6716,0.67165,0.6716,0.6716,1011400006.0
2007-07-27 12:47:00,0.6716,0.67165,0.67155,0.67165,1079200009.0
2007-07-27 12:48:00,0.67165,0.67165,0.6716,0.6716,447000004.0
2007-07-27 12:49:00,0.6715,0.6716,0.6715,0.6716,1115399982.0
2007-07-27 12:50:00,0.6716,0.6716,0.67155,0.67155,1115399982.0
2007-07-27 12:51:00,0.67155,0.67165,0.67155,0.6716,1298400012.0
2007-07-27 12:52:00,0.6716,0.6717,0.6716,0.6717,1559899981.0
2007-07-27 12:53:00,0.6717,0.6717,0.6716,0.67165,1559899981.0
2007-07-27 12:54:00,0.6717,0.6718,0.6716,0.67165,1904700000.0
2007-07-27 12:55:00,0.6717,0.6717,0.6717,0.6717,1965200010.0
2007-07-27 12:56:00,0.6717,0.67175,0.67165,0.67165,1965200010.0
2007-07-27 12:57:00,0.67165,0.6718,0.67165,0.67175,976200014.0
2007-07-27 12:58:00,0.67175,0.67185,0.6717,0.6718,2079999987.0
2007-07-27 12:59:00,0.6719,0.672,0.6719,0.6719,2086700005.0
2007-07-27 13:00:00,0.672,0.672,0.6719,0.672,2086700005.0
2007-07-27 13:01:00,0.67195,0.67195,0.6718,0.67185,2086700005.0
2007-07-27 13:02:00,0.6718,0.672,0.6718,0.67195,1587799998.0
2007-07-27 13:03:00,0.672,0.6721,0.6719,0.67205,2035999988.0
2007-07-27 13:04:00,0.6721,0.6723,0.67205,0.6723,2133399999.0
2007-07-27 13:05:00,0.6722,0.6724,0.6722,0.6724,1524699993.0
2007-07-27 13:06:00,0.6723,0.6725,0.6723,0.6724,1524699993.0
2007-07-27 13:07:00,0.6723,0.6728,0.6723,0.6727,1524699993.0
2007-07-27 13:08:00,0.6726,0.6727,0.6725,0.6727,1524699993.0
2007-07-27 13:09:00,0.6725,0.6727,0.6724,0.6727,1524699993.0
2007-07-27 13:10:00,0.6727,0.6728,0.67255,0.6726,1524699993.0
2007-07-27 13:11:00,0.6725,0.6726,0.6725,0.6725,1665499990.0
2007-07-27 13:12:00,0.6726,0.6726,0.6725,0.6726,1665499990.0
2007-07-27 13:13:00,0.6724,0.6726,0.6724,0.6725,1665499990.0
2007-07-27 13:14:00,0.6726,0.6727,0.6725,0.6727,1665499990.0
2007-07-27 13:15:00,0.6726,0.6727,0.6725,0.6726,1665499990.0
2007-07-27 13:16:00,0.6725,0.6725,0.6724,0.6725,1665499990.0
2007-07-27 13:17:00,0.6725,0.6726,0.67245,0.6725,1665499990.0
2007-07-27 13:18:00,0.6724,0.6724,0.6723,0.6723,1734300034.0
2007-07-27 13:19:00,0.6724,0.67245,0.6723,0.67235,1734300034.0
2007-07-27 13:20:00,0.6724,0.6724,0.6724,0.6724,1409699994.0
2007-07-27 13:21:00,0.67245,0.6725,0.67235,0.6724,1409699994.0
2007-07-27 13:22:00,0.6725,0.6725,0.67235,0.6724,670500012.0
2007-07-27 13:23:00,0.6724,0.6725,0.6723,0.6725,1579599997.0
2007-07-27 13:24:00,0.6724,0.6724,0.6724,0.6724,1579599997.0
2007-07-27 13:25:00,0.6724,0.6724,0.6724,0.6724,1579599997.0
2007-07-27 13:26:00,0.6723,0.6724,0.6722,0.6723,1000999978.0
2007-07-27 13:28:00,0.6722,0.6722,0.6722,0.6722,1000999978.0
2007-07-27 13:29:00,0.6722,0.6722,0.6722,0.6722,1000999978.0
2007-07-27 13:30:00,0.6722,0.6722,0.67205,0.6721,1484700014.0
2007-07-27 13:31:00,0.6721,0.6721,0.67195,0.67205,753699986.0
2007-07-27 13:32:00,0.6721,0.6721,0.6721,0.6721,1573700014.0
2007-07-27 13:33:00,0.6719,0.672,0.6719,0.672,1846199997.0
2007-07-27 13:34:00,0.6719,0.672,0.6719,0.672,1846199997.0
2007-07-27 13:35:00,0.6721,0.6721,0.672,0.672,1846199997.0
2007-07-27 13:36:00,0.6721,0.6721,0.672,0.672,1846199997.0
2007-07-27 13:37:00,0.6721,0.6721,0.672,0.672,1846199997.0
2007-07-27 13:38:00,0.6721,0.6721,0.6721,0.6721,1846199997.0
2007-07-27 13:39:00,0.6722,0.6722,0.6721,0.6721,1313300005.0
2007-07-27 13:40:00,0.6722,0.6722,0.6721,0.6722,1313300005.0
2007-07-27 13:42:00,0.6723,0.6723,0.6722,0.6722,1313300005.0
2007-07-27 13:44:00,0.6721,0.6723,0.6721,0.6723,1313300005.0
2007-07-27 13:45:00,0.6722,0.6723,0.6722,0.6723,1313300005.0
2007-07-27 13:46:00,0.6722,0.6723,0.6722,0.6722,1313300005.0
2007-07-27 13:49:00,0.6721,0.6721,0.6721,0.6721,1313300005.0
2007-07-27 13:50:00,0.672,0.672,0.6718,0.6719,1313300005.0
2007-07-27 13:51:00,0.6719,0.6719,0.67175,0.67185,1313300005.0
2007-07-27 13:52:00,0.67185,0.672,0.67185,0.672,1756199988.0
2007-07-27 13:53:00,0.672,0.6721,0.672,0.672,1565000001.0
2007-07-27 13:54:00,0.6719,0.672,0.6717,0.672,1225999993.0
2007-07-27 13:55:00,0.6718,0.672,0.6718,0.6719,1225999993.0
2007-07-27 13:56:00,0.672,0.672,0.6719,0.6719,1225999993.0
2007-07-27 13:57:00,0.6719,0.672,0.67185,0.672,1225999993.0
2007-07-27 13:58:00,0.672,0.672,0.6719,0.6719,773899993.0
2007-07-27 13:59:00,0.6719,0.672,0.6719,0.672,1290799993.0
2007-07-27 14:00:00,0.672,0.6721,0.67195,0.672,2009800012.0
2007-07-27 14:01:00,0.6719,0.6719,0.6718,0.6719,1808558069.0
2007-07-27 14:02:00,0.67195,0.672,0.67175,0.6719,1808558069.0
2007-07-27 14:03:00,0.6719,0.6719,0.6718,0.6719,649899994.0
2007-07-27 14:04:00,0.6717,0.6718,0.6716,0.6718,1381499991.0
2007-07-27 14:05:00,0.6717,0.6718,0.6717,0.6717,1381499991.0
2007-07-27 14:06:00,0.6716,0.6717,0.6715,0.6715,1381499991.0
2007-07-27 14:07:00,0.6714,0.6716,0.6714,0.6716,1381499991.0
2007-07-27 14:08:00,0.67155,0.6717,0.67155,0.6717,1381499991.0
2007-07-27 14:09:00,0.6717,0.6717,0.67165,0.67165,1391299999.0
2007-07-27 14:10:00,0.67165,0.67175,0.67155,0.67165,1679999989.0
2007-07-27 14:11:00,0.6717,0.6718,0.6716,0.6717,1852999993.0
2007-07-27 14:13:00,0.67175,0.6718,0.6717,0.6718,1852999993.0
2007-07-27 14:14:00,0.6719,0.6719,0.6718,0.6719,1689499973.0
2007-07-27 14:16:00,0.672,0.672,0.6719,0.6719,1689499973.0
2007-07-27 14:17:00,0.672,0.6721,0.672,0.6721,1689499973.0
2007-07-27 14:18:00,0.672,0.6721,0.672,0.672,1689499973.0
2007-07-27 14:19:00,0.6721,0.6721,0.672,0.672,1689499973.0
2007-07-27 14:20:00,0.6721,0.6721,0.6721,0.6721,1689499973.0
2007-07-27 14:21:00,0.6722,0.6722,0.6721,0.6722,1689499973.0
2007-07-27 14:22:00,0.6723,0.6723,0.6723,0.6723,1689499973.0
2007-07-27 14:23:00,0.6724,0.6724,0.6722,0.6722,1689499973.0
2007-07-27 14:24:00,0.6721,0.6722,0.672,0.672,1689499973.0
2007-07-27 14:25:00,0.6721,0.6721,0.672,0.672,1689499973.0
2007-07-27 14:26:00,0.6719,0.6719,0.6719,0.6719,1689499973.0
2007-07-27 14:27:00,0.672,0.672,0.67185,0.67195,1689499973.0
2007-07-27 14:28:00,0.6719,0.672,0.6719,0.6719,1166700001.0
2007-07-27 14:29:00,0.6718,0.6719,0.6718,0.6719,1166700001.0
2007-07-27 14:30:00,0.6715,0.6719,0.67145,0.6719,1166700001.0
2007-07-27 14:31:00,0.6718,0.672,0.6718,0.672,2053700004.0
2007-07-27 14:32:00,0.6719,0.672,0.6717,0.6717,2053700004.0
2007-07-27 14:33:00,0.6716,0.6718,0.6716,0.6718,2053700004.0
2007-07-27 14:34:00,0.6719,0.6719,0.6718,0.6718,2053700004.0
2007-07-27 14:35:00,0.6719,0.672,0.6718,0.672,2053700004.0
2007-07-27 14:36:00,0.6719,0.6721,0.6719,0.672,2053700004.0
2007-07-27 14:37:00,0.6719,0.6719,0.6717,0.6717,2053700004.0
2007-07-27 14:38:00,0.6718,0.6718,0.6718,0.6718,2053700004.0
2007-07-27 14:39:00,0.6717,0.6718,0.6717,0.6718,2053700004.0
2007-07-27 14:40:00,0.6719,0.672,0.6719,0.672,2053700004.0
2007-07-27 14:41:00,0.6719,0.6721,0.6719,0.672,2053700004.0
2007-07-27 14:44:00,0.6721,0.6721,0.672,0.6721,2053700004.0
2007-07-27 14:45:00,0.672,0.672,0.672,0.672,2053700004.0
2007-07-27 14:46:00,0.6719,0.6719,0.6718,0.6718,2053700004.0
2007-07-27 14:47:00,0.6719,0.6719,0.6717,0.6717,2053700004.0
2007-07-27 14:48:00,0.6718,0.6719,0.6717,0.6718,2053700004.0
2007-07-27 14:49:00,0.6717,0.6718,0.6716,0.6717,2053700004.0
2007-07-27 14:50:00,0.6716,0.6716,0.6715,0.6715,2053700004.0
2007-07-27 14:51:00,0.6714,0.6715,0.6713,0.6713,2053700004.0
2007-07-27 14:52:00,0.6714,0.6715,0.6714,0.6714,2053700004.0
2007-07-27 14:53:00,0.6715,0.6716,0.6715,0.6716,2053700004.0
2007-07-27 14:54:00,0.6717,0.6718,0.6717,0.6718,2053700004.0
2007-07-27 14:55:00,0.6717,0.6719,0.6717,0.6719,2053700004.0
2007-07-27 14:56:00,0.6718,0.672,0.6718,0.672,2053700004.0
2007-07-27 14:57:00,0.6719,0.672,0.6719,0.6719,2053700004.0
2007-07-27 14:59:00,0.672,0.6721,0.6719,0.6721,2053700004.0
2007-07-27 15:00:00,0.672,0.672,0.672,0.672,2053700004.0
2007-07-27 15:01:00,0.6721,0.6721,0.6719,0.6721,2053700004.0
2007-07-27 15:02:00,0.672,0.6722,0.6719,0.6719,2053700004.0
2007-07-27 15:03:00,0.672,0.672,0.6719,0.6719,2053700004.0
2007-07-27 15:04:00,0.672,0.672,0.6719,0.6719,2053700004.0
2007-07-27 15:05:00,0.672,0.672,0.6719,0.6719,2053700004.0
2007-07-27 15:06:00,0.672,0.672,0.6719,0.672,2053700004.0
2007-07-27 15:08:00,0.6719,0.672,0.6719,0.672,2053700004.0
2007-07-27 15:09:00,0.6719,0.672,0.6719,0.672,2053700004.0
2007-07-27 15:10:00,0.672,0.67205,0.6718,0.67195,2053700004.0
2007-07-27 15:12:00,0.672,0.672,0.6719,0.672,1892299990.0
2007-07-27 15:13:00,0.6721,0.6721,0.672,0.6721,1892299990.0
2007-07-27 15:14:00,0.6722,0.6723,0.6721,0.6723,1892299990.0
2007-07-27 15:15:00,0.6722,0.6724,0.6722,0.6724,1892299990.0
2007-07-27 15:16:00,0.6723,0.6723,0.6723,0.6723,1892299990.0
2007-07-27 15:17:00,0.6722,0.6723,0.6722,0.6722,1892299990.0
2007-07-27 15:18:00,0.6723,0.6723,0.6722,0.6723,1892299990.0
2007-07-27 15:19:00,0.6722,0.6722,0.6722,0.6722,1509799997.0
2007-07-27 15:20:00,0.6721,0.6721,0.6721,0.6721,1509799997.0
2007-07-27 15:21:00,0.6722,0.6722,0.6721,0.6721,1509799997.0
2007-07-27 15:22:00,0.6722,0.6722,0.6721,0.6721,1509799997.0
2007-07-27 15:23:00,0.6722,0.6722,0.67215,0.6722,1509799997.0
2007-07-27 15:24:00,0.6722,0.6722,0.6722,0.6722,1430499993.0
2007-07-27 15:25:00,0.6723,0.6723,0.6723,0.6723,1430499993.0
2007-07-27 15:26:00,0.6724,0.6724,0.6723,0.6723,1430499993.0
2007-07-27 15:27:00,0.6724,0.6724,0.6723,0.6723,1430499993.0
2007-07-27 15:28:00,0.6724,0.67245,0.6723,0.67235,1430499993.0
2007-07-27 15:29:00,0.6724,0.6724,0.6723,0.6724,1001899998.0
2007-07-27 15:31:00,0.6723,0.6724,0.6723,0.6723,1001899998.0
2007-07-27 15:34:00,0.6722,0.6723,0.6722,0.6722,1001899998.0
2007-07-27 15:35:00,0.6723,0.6723,0.6722,0.6723,1001899998.0
2007-07-27 15:36:00,0.6722,0.6723,0.6721,0.6721,1001899998.0
2007-07-27 15:38:00,0.6722,0.6723,0.6721,0.6722,1001899998.0
2007-07-27 15:39:00,0.6721,0.6722,0.6721,0.6721,1001899998.0
2007-07-27 15:40:00,0.6722,0.6722,0.6721,0.6722,1001899998.0
2007-07-27 15:42:00,0.6721,0.6721,0.6721,0.6721,1001899998.0
2007-07-27 15:44:00,0.672,0.672,0.672,0.672,1001899998.0
2007-07-27 15:46:00,0.6721,0.6721,0.6721,0.6721,1001899998.0
2007-07-27 15:47:00,0.672,0.6721,0.672,0.6721,1001899998.0
2007-07-27 15:48:00,0.67225,0.6723,0.6722,0.6723,1001899998.0
2007-07-27 15:49:00,0.6723,0.6723,0.6722,0.6722,1935900007.0
2007-07-27 15:50:00,0.6722,0.6723,0.6722,0.6723,1882999991.0
2007-07-27 15:51:00,0.6723,0.6723,0.6722,0.6723,1937300002.0
2007-07-27 15:52:00,0.6722,0.6724,0.6722,0.6723,1937300002.0
2007-07-27 15:53:00,0.6724,0.6724,0.6723,0.6724,1937300002.0
2007-07-27 15:54:00,0.6725,0.6727,0.6725,0.6727,1937300002.0
2007-07-27 15:55:00,0.6728,0.6729,0.6727,0.6728,1937300002.0
2007-07-27 15:56:00,0.6727,0.6727,0.6727,0.6727,1937300002.0
2007-07-27 15:57:00,0.6726,0.6727,0.6725,0.6726,1937300002.0
2007-07-27 15:58:00,0.6725,0.6726,0.6724,0.6725,1937300002.0
2007-07-27 15:59:00,0.6725,0.6727,0.67245,0.6725,1937300002.0
2007-07-27 16:00:00,0.6726,0.67275,0.6724,0.6727,1987199995.0
2007-07-27 16:01:00,0.6727,0.6727,0.6726,0.6727,1615299987.0
2007-07-27 16:02:00,0.6727,0.6727,0.6727,0.6727,1872499990.0
2007-07-27 16:03:00,0.6726,0.6726,0.6726,0.6726,1872499990.0
2007-07-27 16:04:00,0.6727,0.6728,0.6726,0.6727,1872499990.0
2007-07-27 16:05:00,0.6728,0.6729,0.6728,0.6728,1872499990.0
2007-07-27 16:06:00,0.6727,0.6727,0.6726,0.6726,1872499990.0
2007-07-27 16:07:00,0.6727,0.6727,0.6726,0.6727,1872499990.0
2007-07-27 16:08:00,0.6728,0.6728,0.6727,0.6727,1872499990.0
2007-07-27 16:09:00,0.6726,0.6727,0.6726,0.6726,1872499990.0
2007-07-27 16:10:00,0.6727,0.67285,0.6727,0.67285,1872499990.0
2007-07-27 16:11:00,0.6728,0.6728,0.6726,0.6727,2043099995.0
2007-07-27 16:12:00,0.6725,0.6725,0.6723,0.6723,1919800015.0
2007-07-27 16:13:00,0.6724,0.6724,0.6724,0.6724,1919800015.0
2007-07-27 16:14:00,0.67245,0.67255,0.67245,0.6725,1919800015.0
2007-07-27 16:16:00,0.6725,0.6725,0.6724,0.6724,2041299927.0
2007-07-27 16:19:00,0.6725,0.6725,0.6724,0.6725,2041299927.0
2007-07-27 16:20:00,0.6726,0.6727,0.6726,0.6727,2041299927.0
2007-07-27 16:21:00,0.6726,0.6726,0.6725,0.6726,2041299927.0
2007-07-27 16:22:00,0.6726,0.6726,0.67255,0.6726,2041299927.0
2007-07-27 16:23:00,0.6726,0.6726,0.6726,0.6726,2002799961.0
2007-07-27 16:24:00,0.6725,0.6726,0.6724,0.6724,2002799961.0
2007-07-27 16:25:00,0.6723,0.6724,0.6723,0.6723,2002799961.0
2007-07-27 16:26:00,0.6724,0.6724,0.6723,0.6723,2002799961.0
2007-07-27 16:28:00,0.6722,0.6724,0.6722,0.6724,2002799961.0
2007-07-27 16:30:00,0.6725,0.6725,0.6724,0.6725,2002799961.0
2007-07-27 16:31:00,0.6726,0.6726,0.6725,0.6725,2002799961.0
2007-07-27 16:32:00,0.6726,0.6726,0.6724,0.6724,2002799961.0
2007-07-27 16:33:00,0.6723,0.6724,0.6723,0.6724,2002799961.0
2007-07-27 16:34:00,0.6723,0.6724,0.6723,0.6723,2002799961.0
2007-07-27 16:36:00,0.6724,0.6724,0.6723,0.6724,2002799961.0
2007-07-27 16:37:00,0.6723,0.6725,0.6723,0.6725,2002799961.0
2007-07-27 16:38:00,0.6724,0.6725,0.6724,0.6724,2002799961.0
2007-07-27 16:39:00,0.6723,0.6724,0.6722,0.6723,2002799961.0
2007-07-27 16:40:00,0.6722,0.6722,0.6722,0.6722,2002799961.0
2007-07-27 16:41:00,0.6723,0.6723,0.6722,0.6722,2002799961.0
2007-07-27 16:42:00,0.67235,0.6724,0.67235,0.6724,2002799961.0
2007-07-27 16:43:00,0.67235,0.6724,0.67235,0.67235,1329599991.0
2007-07-27 16:44:00,0.6724,0.6724,0.6723,0.6724,1916700003.0
2007-07-27 16:45:00,0.6725,0.6725,0.6725,0.6725,1916700003.0
2007-07-27 16:46:00,0.6724,0.6725,0.6724,0.6725,1916700003.0
2007-07-27 16:47:00,0.6725,0.6727,0.67245,0.6727,1916700003.0
2007-07-27 16:48:00,0.6727,0.6727,0.6725,0.6726,1614600016.0
2007-07-27 16:49:00,0.6725,0.6726,0.6725,0.6725,1614600016.0
2007-07-27 16:52:00,0.67255,0.6726,0.67245,0.6726,1614600016.0
2007-07-27 16:53:00,0.6726,0.6727,0.6725,0.6727,1931199997.0
2007-07-27 16:54:00,0.6725,0.6725,0.6725,0.6725,1931199997.0
2007-07-27 16:55:00,0.6724,0.6725,0.6724,0.6724,1931199997.0
2007-07-27 16:56:00,0.6723,0.6724,0.6723,0.6724,1931199997.0
2007-07-27 16:57:00,0.6725,0.6725,0.6724,0.6724,1931199997.0
2007-07-27 16:59:00,0.6723,0.6724,0.6723,0.6724,1931199997.0
2007-07-27 17:00:00,0.6725,0.6725,0.6724,0.6725,1931199997.0
2007-07-27 17:01:00,0.6726,0.6726,0.6725,0.6725,1931199997.0
2007-07-27 17:02:00,0.6726,0.6727,0.6725,0.6725,1931199997.0
2007-07-27 17:03:00,0.6726,0.6726,0.6725,0.6726,1931199997.0
2007-07-27 17:04:00,0.6725,0.6726,0.6723,0.6725,1931199997.0
2007-07-27 17:05:00,0.6726,0.6728,0.6726,0.6728,1931199997.0
2007-07-27 17:06:00,0.6729,0.67295,0.6728,0.67285,1931199997.0
2007-07-27 17:07:00,0.6729,0.6729,0.6726,0.6726,1013600000.0
2007-07-27 17:08:00,0.6725,0.6726,0.6725,0.6726,1013600000.0
2007-07-27 17:10:00,0.6725,0.6726,0.6725,0.6726,1013600000.0
2007-07-27 17:11:00,0.6725,0.6726,0.6725,0.6726,1013600000.0
2007-07-27 17:13:00,0.6727,0.6727,0.6727,0.6727,1013600000.0
2007-07-27 17:14:00,0.67275,0.6728,0.67275,0.6728,1013600000.0
2007-07-27 17:15:00,0.6728,0.6729,0.6728,0.6728,842400013.0
2007-07-27 17:16:00,0.6729,0.6729,0.6728,0.6729,842400013.0
2007-07-27 17:17:00,0.6728,0.6728,0.6728,0.6728,842400013.0
2007-07-27 17:19:00,0.6727,0.6728,0.6727,0.6727,842400013.0
2007-07-27 17:20:00,0.6728,0.6728,0.6727,0.6727,842400013.0
2007-07-27 17:22:00,0.67275,0.6728,0.6727,0.67275,842400013.0
2007-07-27 17:23:00,0.67275,0.6728,0.67265,0.6728,1009700004.0
2007-07-27 17:24:00,0.6726,0.6727,0.6726,0.6726,1174199984.0
2007-07-27 17:25:00,0.6727,0.6727,0.6726,0.6727,1174199984.0
2007-07-27 17:26:00,0.6728,0.6728,0.6727,0.6727,1174199984.0
2007-07-27 17:27:00,0.6727,0.6727,0.67265,0.6727,1575499989.0
2007-07-27 17:28:00,0.6727,0.6727,0.67265,0.6727,1246999998.0
2007-07-27 17:29:00,0.67265,0.6728,0.67265,0.6728,1704899991.0
2007-07-27 17:30:00,0.6728,0.6728,0.6727,0.6727,1847100009.0
2007-07-27 17:31:00,0.6728,0.6728,0.6727,0.67275,1847100009.0
2007-07-27 17:32:00,0.6726,0.6727,0.6726,0.6727,1558800010.0
2007-07-27 17:33:00,0.6726,0.6726,0.6726,0.6726,1558800010.0
2007-07-27 17:34:00,0.6727,0.6727,0.6727,0.6727,1558800010.0
2007-07-27 17:35:00,0.6726,0.6727,0.6726,0.6726,1558800010.0
2007-07-27 17:36:00,0.6725,0.6726,0.6725,0.6725,1558800010.0
2007-07-27 17:37:00,0.6724,0.6725,0.6724,0.6724,1558800010.0
2007-07-27 17:38:00,0.6725,0.6725,0.6724,0.6724,1558800010.0
2007-07-27 17:40:00,0.6725,0.6725,0.6725,0.6725,1558800010.0
2007-07-27 17:41:00,0.6724,0.6725,0.6724,0.6725,1558800010.0
2007-07-27 17:42:00,0.6726,0.6726,0.6725,0.6726,1558800010.0
2007-07-27 17:43:00,0.6725,0.6726,0.6725,0.6726,1558800010.0
2007-07-27 17:44:00,0.67265,0.6727,0.6726,0.67265,1558800010.0
2007-07-27 17:45:00,0.6726,0.6726,0.6725,0.6726,1672800003.0
2007-07-27 17:46:00,0.6725,0.6725,0.6725,0.6725,1672800003.0
2007-07-27 17:47:00,0.6726,0.6726,0.6726,0.6726,1672800003.0
2007-07-27 17:48:00,0.6725,0.6726,0.6725,0.6726,1672800003.0
2007-07-27 17:49:00,0.6727,0.6728,0.67265,0.6728,1672800003.0
2007-07-27 17:50:00,0.6726,0.6726,0.6725,0.6726,1600799993.0
2007-07-27 17:51:00,0.6725,0.6726,0.6725,0.6726,1600799993.0
2007-07-27 17:52:00,0.6727,0.6727,0.6726,0.6726,1600799993.0
2007-07-27 17:53:00,0.6727,0.6728,0.6727,0.6727,1600799993.0
2007-07-27 17:54:00,0.6726,0.6726,0.6726,0.6726,662800002.0
2007-07-27 17:55:00,0.6727,0.6727,0.6726,0.6726,662800002.0
2007-07-27 17:56:00,0.6725,0.6725,0.6725,0.6725,662800002.0
2007-07-27 17:57:00,0.6724,0.6725,0.6724,0.6724,662800002.0
2007-07-27 17:58:00,0.6723,0.6724,0.6723,0.6724,662800002.0
2007-07-27 18:00:00,0.6725,0.6725,0.6724,0.6724,662800002.0
2007-07-27 18:01:00,0.6725,0.6725,0.6724,0.6724,662800002.0
2007-07-27 18:02:00,0.67255,0.6726,0.6725,0.6726,662800002.0
2007-07-27 18:03:00,0.6726,0.67265,0.67255,0.67255,750800002.0
2007-07-27 18:04:00,0.6724,0.6725,0.6724,0.6724,1200699994.0
2007-07-27 18:05:00,0.6725,0.6725,0.6724,0.6724,1200699994.0
2007-07-27 18:06:00,0.6725,0.6725,0.6725,0.6725,1200699994.0
2007-07-27 18:07:00,0.6726,0.6727,0.67255,0.6727,1200699994.0
2007-07-27 18:08:00,0.6727,0.67275,0.67265,0.6727,1685100018.0
2007-07-27 18:09:00,0.6727,0.6727,0.67265,0.67265,1087799991.0
2007-07-27 18:10:00,0.6725,0.6726,0.6725,0.6726,2030200008.0
2007-07-27 18:11:00,0.67265,0.673,0.67265,0.673,2030200008.0
2007-07-27 18:12:00,0.6729,0.6731,0.6728,0.6731,1467599995.0
2007-07-27 18:13:00,0.673,0.6731,0.6729,0.6731,1467599995.0
2007-07-27 18:14:00,0.6732,0.6732,0.673,0.6731,1467599995.0
2007-07-27 18:15:00,0.673,0.6731,0.6729,0.673,1467599995.0
2007-07-27 18:16:00,0.6729,0.673,0.6729,0.6729,1467599995.0
2007-07-27 18:17:00,0.6728,0.6729,0.6728,0.6728,1467599995.0
2007-07-27 18:19:00,0.6729,0.673,0.6729,0.673,1467599995.0
2007-07-27 18:20:00,0.6728,0.6728,0.6728,0.6728,2144000004.0
2007-07-27 18:21:00,0.6727,0.6728,0.6727,0.6727,2144000004.0
2007-07-27 18:22:00,0.6726,0.6727,0.6726,0.6726,2144000004.0
2007-07-27 18:23:00,0.6727,0.6727,0.6726,0.67265,2144000004.0
2007-07-27 18:24:00,0.67265,0.6727,0.6724,0.6724,1928399996.0
2007-07-27 18:25:00,0.6723,0.6724,0.6723,0.6724,1802499999.0
2007-07-27 18:26:00,0.6725,0.6725,0.6724,0.6725,1802499999.0
2007-07-27 18:27:00,0.6726,0.6728,0.6726,0.6728,1802499999.0
2007-07-27 18:28:00,0.6728,0.6729,0.6728,0.67285,1742700000.0
2007-07-27 18:29:00,0.6729,0.6729,0.6728,0.6728,1994100005.0
2007-07-27 18:30:00,0.67285,0.673,0.67285,0.673,1994100005.0
2007-07-27 18:31:00,0.673,0.673,0.6729,0.673,760900000.0
2007-07-27 18:32:00,0.6728,0.6729,0.6728,0.6728,1926800019.0
2007-07-27 18:33:00,0.6727,0.6728,0.6727,0.6727,1926800019.0
2007-07-27 18:35:00,0.6728,0.6728,0.6727,0.6728,1926800019.0
2007-07-27 18:36:00,0.6727,0.6728,0.6727,0.6728,1926800019.0
2007-07-27 18:38:00,0.6727,0.6728,0.6726,0.6727,1926800019.0
2007-07-27 18:39:00,0.6727,0.6728,0.67265,0.6728,1926800019.0
2007-07-27 18:40:00,0.6728,0.6728,0.67275,0.67275,116400000.0
2007-07-27 18:41:00,0.67275,0.67285,0.67275,0.67275,1732699989.0
2007-07-27 18:42:00,0.67275,0.6729,0.67275,0.6729,1309800003.0
2007-07-27 18:43:00,0.67285,0.6729,0.6728,0.67285,1157499997.0
2007-07-27 18:44:00,0.6727,0.6727,0.6726,0.6727,1170999999.0
2007-07-27 18:45:00,0.6726,0.6726,0.6725,0.6725,1170999999.0
2007-07-27 18:46:00,0.6726,0.6727,0.67255,0.6727,1170999999.0
2007-07-27 18:47:00,0.67265,0.6727,0.67255,0.6726,1339499965.0
2007-07-27 18:48:00,0.67265,0.6727,0.6726,0.6727,1342399993.0
2007-07-27 18:49:00,0.6727,0.6727,0.67265,0.67265,1398499991.0
2007-07-27 18:50:00,0.67265,0.6728,0.6726,0.67275,1842700004.0
2007-07-27 18:51:00,0.67275,0.6728,0.6727,0.6727,1496799970.0
2007-07-27 18:52:00,0.6727,0.6727,0.6726,0.6726,1917300009.0
2007-07-27 18:53:00,0.67265,0.6728,0.67265,0.6727,1917300009.0
2007-07-27 18:54:00,0.6727,0.6729,0.6727,0.6729,1728099996.0
2007-07-27 18:55:00,0.6729,0.673,0.6729,0.67295,1003700003.0
2007-07-27 18:56:00,0.673,0.673,0.6729,0.6729,1106699989.0
2007-07-27 18:57:00,0.673,0.67305,0.6729,0.673,1106699989.0
2007-07-27 18:58:00,0.673,0.673,0.6729,0.6729,1818099992.0
2007-07-27 19:00:00,0.6729,0.673,0.6729,0.673,915499994.0
2007-07-27 19:01:00,0.673,0.673,0.6729,0.6729,872099992.0
2007-07-27 19:02:00,0.6729,0.673,0.6729,0.6729,1477399998.0
2007-07-27 19:03:00,0.6729,0.6729,0.67285,0.6729,977700003.0
2007-07-27 19:04:00,0.6729,0.673,0.67285,0.67295,1336000007.0
2007-07-27 19:05:00,0.67295,0.673,0.6729,0.67295,1024100007.0
2007-07-27 19:06:00,0.673,0.67305,0.67295,0.67305,1146200015.0
2007-07-27 19:07:00,0.67305,0.6731,0.673,0.67305,435299999.0
2007-07-27 19:08:00,0.67305,0.6731,0.673,0.6731,725599999.0
2007-07-27 19:09:00,0.6731,0.67315,0.67305,0.6731,635200001.0
2007-07-27 19:10:00,0.6731,0.6732,0.67305,0.6732,943800000.0
2007-07-27 19:11:00,0.67315,0.6732,0.6731,0.67315,556099998.0
2007-07-27 19:12:00,0.67315,0.6732,0.6731,0.6731,583500000.0
2007-07-27 19:13:00,0.6732,0.6732,0.6731,0.6731,572300004.0
2007-07-27 19:14:00,0.6732,0.6733,0.6732,0.6733,572300004.0
2007-07-27 19:15:00,0.6733,0.6733,0.6732,0.6732,1776400017.0
2007-07-27 19:16:00,0.6732,0.6732,0.6732,0.6732,958899992.0
2007-07-27 19:17:00,0.6731,0.6732,0.6731,0.6732,958899992.0
2007-07-27 19:18:00,0.6733,0.6733,0.6732,0.67325,958899992.0
2007-07-27 19:19:00,0.6732,0.6732,0.6732,0.6732,1706299991.0
2007-07-27 19:20:00,0.6732,0.6732,0.6731,0.6732,211100000.0
2007-07-27 19:21:00,0.6731,0.6732,0.6731,0.6732,211100000.0
2007-07-27 19:22:00,0.6733,0.6733,0.67325,0.6733,211100000.0
2007-07-27 19:23:00,0.6733,0.6733,0.67325,0.6733,636500001.0
2007-07-27 19:24:00,0.6733,0.6733,0.67315,0.6732,984699995.0
2007-07-27 19:25:00,0.6732,0.6732,0.67315,0.6732,443599996.0
2007-07-27 19:26:00,0.6732,0.6732,0.67315,0.67315,128699998.0
2007-07-27 19:27:00,0.6732,0.6732,0.67305,0.67305,962999996.0
2007-07-27 19:28:00,0.6732,0.6732,0.6731,0.67315,346899999.0
2007-07-27 19:29:00,0.67315,0.67315,0.6731,0.67315,273500003.0
2007-07-27 19:30:00,0.67315,0.6732,0.67305,0.6731,1976000000.0
2007-07-27 19:31:00,0.6731,0.6732,0.6731,0.67315,500799999.0
2007-07-27 19:32:00,0.67315,0.6732,0.6731,0.67315,590100001.0
2007-07-27 19:33:00,0.6732,0.6733,0.6732,0.67325,294299999.0
2007-07-27 19:34:00,0.67325,0.67325,0.6732,0.6732,763499998.0
2007-07-27 19:35:00,0.6732,0.6732,0.6732,0.6732,859100012.0
2007-07-27 19:36:00,0.6732,0.6732,0.6731,0.6732,675100000.0
2007-07-27 19:37:00,0.6732,0.6732,0.6731,0.6732,567300001.0
2007-07-27 19:38:00,0.6732,0.6732,0.6731,0.67315,801099997.0
2007-07-27 19:39:00,0.67315,0.6732,0.6731,0.6732,1165499997.0
2007-07-27 19:40:00,0.6732,0.6732,0.6731,0.6731,1008100004.0
2007-07-27 19:41:00,0.6731,0.6731,0.67305,0.67305,954799982.0
2007-07-27 19:42:00,0.6731,0.6731,0.67305,0.6731,730800001.0
2007-07-27 19:43:00,0.6731,0.6732,0.67305,0.67315,1363399984.0
2007-07-27 19:44:00,0.67315,0.6732,0.6731,0.6732,1085099996.0
2007-07-27 19:45:00,0.6732,0.6732,0.6728,0.6729,1411999993.0
2007-07-27 19:46:00,0.6729,0.67305,0.6729,0.673,1190400012.0
2007-07-27 19:47:00,0.673,0.67315,0.673,0.6731,1701500003.0
2007-07-27 19:48:00,0.6731,0.6731,0.67295,0.673,1315000007.0
2007-07-27 19:49:00,0.673,0.67305,0.673,0.673,1656200008.0
2007-07-27 19:50:00,0.673,0.6731,0.67295,0.67295,1372599989.0
2007-07-27 19:51:00,0.67295,0.6731,0.67295,0.67305,793799998.0
2007-07-27 19:52:00,0.6731,0.67315,0.67305,0.6731,808800000.0
2007-07-27 19:53:00,0.6731,0.6731,0.67305,0.67305,736899999.0
2007-07-27 19:54:00,0.67305,0.6731,0.673,0.6731,460600002.0
2007-07-27 19:55:00,0.6731,0.6731,0.67305,0.6731,337599997.0
2007-07-27 19:56:00,0.6731,0.6731,0.673,0.67305,1684199985.0
2007-07-27 19:57:00,0.6729,0.673,0.6729,0.673,2119000006.0
2007-07-27 19:59:00,0.6731,0.67315,0.67305,0.67315,2119000006.0
2007-07-27 20:00:00,0.67315,0.67315,0.6731,0.6731,1728100005.0
2007-07-27 20:01:00,0.6731,0.6731,0.673,0.673,1693699993.0
2007-07-27 20:02:00,0.673,0.673,0.673,0.673,1189900006.0
2007-07-27 20:03:00,0.673,0.6731,0.673,0.67305,1492799990.0
2007-07-27 20:04:00,0.67305,0.67325,0.67305,0.67315,1549399988.0
2007-07-27 20:05:00,0.67315,0.67315,0.67295,0.67305,797199998.0
2007-07-27 20:06:00,0.67295,0.67315,0.67295,0.67315,919599995.0
2007-07-27 20:07:00,0.67315,0.67315,0.6731,0.6731,480799991.0
2007-07-27 20:08:00,0.6731,0.6731,0.6731,0.6731,342000000.0
2007-07-27 20:09:00,0.67315,0.67315,0.6731,0.6731,433800001.0
2007-07-27 20:10:00,0.6731,0.67315,0.67305,0.6731,672900002.0
2007-07-27 20:11:00,0.6731,0.6731,0.67305,0.6731,163700000.0
2007-07-27 20:12:00,0.6731,0.67315,0.6731,0.67315,564000003.0
2007-07-27 20:13:00,0.6731,0.6732,0.6731,0.67315,832700005.0
2007-07-27 20:14:00,0.67315,0.67325,0.6731,0.6732,1231100000.0
2007-07-27 20:15:00,0.6732,0.67325,0.6731,0.6732,1558500017.0
2007-07-27 20:16:00,0.67315,0.6732,0.67305,0.67315,1568699996.0
2007-07-27 20:17:00,0.67315,0.67315,0.67305,0.67305,1406700001.0
2007-07-27 20:18:00,0.67305,0.6731,0.67305,0.6731,745500000.0
2007-07-27 20:19:00,0.6731,0.6731,0.6731,0.6731,602400007.0
2007-07-27 20:20:00,0.67305,0.6731,0.67295,0.673,607799993.0
2007-07-27 20:21:00,0.67295,0.67305,0.67295,0.67305,1976500003.0
2007-07-27 20:22:00,0.67305,0.67305,0.673,0.673,1653200010.0
2007-07-27 20:24:00,0.67295,0.67305,0.67295,0.67305,778300000.0
2007-07-27 20:25:00,0.67305,0.6731,0.67305,0.67305,609300000.0
2007-07-27 20:26:00,0.67305,0.67305,0.673,0.673,1270300004.0
2007-07-27 20:27:00,0.6729,0.673,0.6729,0.673,809400001.0
2007-07-27 20:29:00,0.6731,0.6731,0.673,0.67305,809400001.0
2007-07-27 20:30:00,0.67305,0.67305,0.673,0.67305,875299988.0
2007-07-27 20:31:00,0.67305,0.6731,0.67305,0.67305,392800000.0
2007-07-27 20:32:00,0.67305,0.6731,0.673,0.67305,1312000008.0
2007-07-27 20:33:00,0.67305,0.67305,0.673,0.67305,439699998.0
2007-07-27 20:34:00,0.673,0.6731,0.673,0.6731,570299990.0
2007-07-27 20:35:00,0.6731,0.6731,0.67305,0.67305,251600004.0
2007-07-27 20:36:00,0.67305,0.6731,0.673,0.67305,1109700004.0
2007-07-27 20:37:00,0.67305,0.67305,0.673,0.673,1803699994.0
2007-07-27 20:38:00,0.673,0.67305,0.67295,0.67305,1324099997.0
2007-07-27 20:39:00,0.67305,0.6732,0.67305,0.67315,748700001.0
2007-07-27 20:40:00,0.67315,0.67315,0.67305,0.67305,1692300006.0
2007-07-27 20:41:00,0.6731,0.6731,0.67305,0.67305,780100003.0
2007-07-27 20:42:00,0.6731,0.6731,0.67305,0.67305,559000002.0
2007-07-27 20:43:00,0.6731,0.6731,0.67305,0.6731,295800003.0
2007-07-27 20:44:00,0.6731,0.6731,0.67305,0.6731,1068399991.0
2007-07-27 20:45:00,0.6731,0.6731,0.67305,0.67305,566099999.0
2007-07-27 20:46:00,0.6731,0.6731,0.67305,0.6731,682200001.0
2007-07-27 20:47:00,0.6731,0.6731,0.67305,0.67305,451800002.0
2007-07-27 20:48:00,0.67305,0.6731,0.67305,0.6731,264500005.0
2007-07-27 20:49:00,0.6731,0.6732,0.6731,0.67315,672299995.0
2007-07-27 20:50:00,0.67315,0.6732,0.67305,0.67315,359899997.0
2007-07-27 20:51:00,0.67315,0.67325,0.67305,0.6732,1772699992.0
2007-07-27 20:52:00,0.6732,0.6733,0.67315,0.67325,777400000.0
2007-07-27 20:53:00,0.67325,0.67335,0.67325,0.67335,135700000.0
2007-07-27 20:54:00,0.67335,0.67345,0.67335,0.6734,1034500009.0
2007-07-27 20:55:00,0.6734,0.6734,0.6733,0.6733,1197000004.0
2007-07-27 20:56:00,0.6734,0.67345,0.67335,0.6734,1197000004.0
2007-07-27 20:57:00,0.6734,0.6734,0.67325,0.6733,2039599989.0
2007-07-27 20:58:00,0.6733,0.6733,0.67325,0.6733,1668700013.0
2007-07-27 20:59:00,0.67325,0.6733,0.6732,0.6733,981200000.0
2007-07-27 21:01:00,0.67325,0.6733,0.67315,0.6732,1096199989.0
2007-07-27 21:02:00,0.6732,0.67325,0.67315,0.6732,685599997.0
2007-07-27 21:03:00,0.6732,0.6732,0.67315,0.67315,615200000.0
2007-07-27 21:04:00,0.6732,0.6733,0.67315,0.67315,1074199994.0
2007-07-27 21:05:00,0.67315,0.6732,0.6731,0.6731,931800006.0
2007-07-27 21:06:00,0.6731,0.67325,0.6731,0.6732,1406799988.0
2007-07-27 21:07:00,0.6732,0.6732,0.6732,0.6732,370599997.0
2007-07-27 21:08:00,0.6732,0.6732,0.6731,0.6731,963799993.0
2007-07-27 21:09:00,0.6731,0.6731,0.67305,0.6731,529399997.0
2007-07-27 21:10:00,0.6731,0.6731,0.6731,0.6731,257299999.0
2007-07-27 21:11:00,0.6731,0.6731,0.6731,0.6731,42400000.0
2007-07-27 21:12:00,0.6731,0.6731,0.67305,0.67305,183900000.0
2007-07-27 21:13:00,0.6731,0.6731,0.67305,0.6731,64000000.0
2007-07-27 21:14:00,0.6731,0.6731,0.67305,0.6731,434299997.0
2007-07-27 21:15:00,0.67315,0.6732,0.6731,0.6731,191500001.0
2007-07-27 21:16:00,0.67315,0.67315,0.6731,0.6731,345900007.0
2007-07-27 21:17:00,0.6731,0.6731,0.67305,0.6731,412900008.0
2007-07-27 21:18:00,0.6731,0.67315,0.67305,0.6731,391199996.0
2007-07-27 21:19:00,0.6731,0.67315,0.6731,0.6731,478000000.0
2007-07-27 21:20:00,0.6731,0.6731,0.6731,0.6731,296400000.0
2007-07-27 21:21:00,0.6731,0.6731,0.67295,0.67305,346099996.0
2007-07-27 21:22:00,0.67305,0.6731,0.67295,0.6731,478700007.0
2007-07-27 21:23:00,0.6731,0.6731,0.6729,0.6731,843600000.0
2007-07-27 21:24:00,0.6731,0.6731,0.67305,0.6731,295700001.0
2007-07-27 21:25:00,0.6731,0.6731,0.67305,0.67305,376700000.0
2007-07-27 21:26:00,0.6731,0.6731,0.6731,0.6731,461699998.0
2007-07-27 21:27:00,0.6731,0.6731,0.67305,0.67305,54000000.0
2007-07-27 21:28:00,0.673,0.6731,0.673,0.67305,1461300014.0
2007-07-27 21:29:00,0.6731,0.6731,0.67295,0.67305,659599990.0
2007-07-27 21:30:00,0.67305,0.6731,0.673,0.6731,784999999.0
2007-07-27 21:31:00,0.6731,0.6731,0.67305,0.67305,85900000.0
2007-07-27 21:32:00,0.67305,0.6733,0.67305,0.67325,1948900000.0
2007-07-27 21:33:00,0.6733,0.6733,0.6732,0.67325,847700004.0
2007-07-27 21:34:00,0.67325,0.67325,0.67315,0.6732,1100999998.0
2007-07-27 21:35:00,0.6732,0.6732,0.67315,0.6732,365100003.0
2007-07-27 21:36:00,0.67315,0.6733,0.67315,0.6732,876700002.0
2007-07-27 21:37:00,0.6732,0.6732,0.6732,0.6732,581100003.0
2007-07-27 21:38:00,0.6732,0.6732,0.6732,0.6732,452800002.0
2007-07-27 21:39:00,0.6732,0.67325,0.6732,0.67325,335599996.0
2007-07-27 21:40:00,0.67325,0.67325,0.67315,0.6732,179800001.0
2007-07-27 21:41:00,0.6732,0.67325,0.6732,0.67325,333000006.0
2007-07-27 21:42:00,0.67325,0.6733,0.67325,0.6733,138400000.0
2007-07-27 21:43:00,0.6733,0.6733,0.6733,0.6733,17900000.0
2007-07-27 21:44:00,0.6733,0.6733,0.67325,0.67325,24700000.0
2007-07-27 21:45:00,0.67325,0.67325,0.67315,0.6732,825700006.0
2007-07-27 21:46:00,0.6732,0.6733,0.6732,0.6732,1391300001.0
2007-07-27 21:47:00,0.6732,0.67325,0.6732,0.67325,813600000.0
2007-07-27 21:48:00,0.67325,0.67335,0.6732,0.67335,452900001.0
2007-07-27 21:49:00,0.67335,0.67335,0.67325,0.67325,168600001.0
2007-07-27 21:50:00,0.67325,0.6733,0.67315,0.6732,1271799996.0
2007-07-27 21:51:00,0.6732,0.6732,0.67315,0.6732,149300002.0
2007-07-27 21:52:00,0.67315,0.67325,0.67315,0.6732,301300004.0
2007-07-27 21:53:00,0.67325,0.6733,0.6732,0.67325,306800007.0
2007-07-27 21:54:00,0.6733,0.6733,0.67315,0.6732,421000012.0
2007-07-27 21:55:00,0.67315,0.67335,0.67315,0.67335,830999986.0
2007-07-27 21:56:00,0.67335,0.67335,0.6731,0.67315,478500004.0
2007-07-27 21:57:00,0.6732,0.6732,0.6731,0.6732,318600003.0
2007-07-27 21:58:00,0.6732,0.67325,0.67315,0.67325,500200004.0
2007-07-27 21:59:00,0.67325,0.6733,0.67325,0.6733,204700000.0
2007-07-27 22:00:00,0.6733,0.6733,0.67325,0.6733,399000002.0
2007-07-27 22:01:00,0.67325,0.6733,0.67315,0.6732,646599999.0
2007-07-27 22:02:00,0.67325,0.67325,0.67315,0.6732,478799992.0
2007-07-27 22:03:00,0.6732,0.6732,0.6732,0.6732,596799999.0
2007-07-27 22:04:00,0.6732,0.6733,0.6732,0.6732,1574000000.0
2007-07-27 22:05:00,0.6732,0.6732,0.67315,0.67315,104000000.0
2007-07-27 22:06:00,0.67315,0.6732,0.67305,0.6731,505699997.0
2007-07-27 22:07:00,0.67315,0.67325,0.6731,0.6732,639900006.0
2007-07-27 22:08:00,0.6732,0.67335,0.6732,0.6733,612400001.0
2007-07-27 22:09:00,0.6733,0.6733,0.67315,0.67325,450200000.0
2007-07-27 22:10:00,0.6733,0.6733,0.6731,0.6733,1007800010.0
2007-07-27 22:11:00,0.67325,0.6733,0.67315,0.6732,151700002.0
2007-07-27 22:12:00,0.67315,0.6733,0.67315,0.6733,213599999.0
2007-07-27 22:13:00,0.67325,0.67325,0.67315,0.6732,367800000.0
2007-07-27 22:14:00,0.67325,0.67325,0.6732,0.67325,138400002.0
2007-07-27 22:15:00,0.67325,0.67335,0.67325,0.6733,244099999.0
2007-07-27 22:16:00,0.6733,0.6734,0.67325,0.6733,481000001.0
2007-07-27 22:17:00,0.6733,0.67335,0.67325,0.67325,576300002.0
2007-07-27 22:18:00,0.67325,0.6733,0.67315,0.6732,931799990.0
2007-07-27 22:19:00,0.67315,0.67335,0.67315,0.67325,546500004.0
2007-07-27 22:20:00,0.6733,0.67335,0.6733,0.6733,149899998.0
2007-07-27 22:21:00,0.6733,0.67335,0.6733,0.6733,64000000.0
2007-07-27 22:22:00,0.6733,0.6733,0.67325,0.67325,64800001.0
2007-07-27 22:23:00,0.6733,0.67335,0.6732,0.6732,110599999.0
2007-07-27 22:24:00,0.6732,0.6733,0.67315,0.6732,351399998.0
2007-07-27 22:25:00,0.6733,0.6733,0.6732,0.6733,164200001.0
2007-07-27 22:26:00,0.67325,0.67335,0.67325,0.67335,41600000.0
2007-07-27 22:27:00,0.67335,0.67335,0.67335,0.67335,55200000.0
2007-07-27 22:28:00,0.67335,0.67335,0.6731,0.67315,427100002.0
2007-07-27 22:29:00,0.6732,0.6732,0.6731,0.6731,212000001.0
2007-07-27 22:30:00,0.6732,0.6732,0.6731,0.67315,87900000.0
2007-07-27 22:31:00,0.6732,0.6734,0.6731,0.67335,1100599997.0
2007-07-27 22:32:00,0.6734,0.67345,0.67335,0.67335,226400000.0
2007-07-27 22:33:00,0.67335,0.6734,0.67325,0.6733,127100000.0
2007-07-27 22:34:00,0.6733,0.67335,0.67325,0.67335,376499998.0
2007-07-27 22:35:00,0.6734,0.6734,0.6733,0.6733,195199997.0
2007-07-27 22:36:00,0.67325,0.6733,0.67325,0.6733,65599998.0
2007-07-27 22:37:00,0.6733,0.6733,0.67325,0.6733,122000000.0
2007-07-27 22:38:00,0.67325,0.67335,0.67325,0.6733,299199999.0
2007-07-27 22:39:00,0.6733,0.6733,0.6733,0.6733,203999995.0
2007-07-27 22:40:00,0.6733,0.6734,0.67305,0.6734,87999998.0
2007-07-27 22:41:00,0.6733,0.6734,0.67305,0.67305,122499999.0
2007-07-27 22:42:00,0.6733,0.6734,0.67325,0.67335,59100000.0
2007-07-27 22:43:00,0.6734,0.6734,0.6732,0.6733,88100000.0
2007-07-27 22:44:00,0.6734,0.6734,0.6734,0.6734,4800000.0
2007-07-27 22:45:00,0.6734,0.6734,0.6734,0.6734,3200000.0
2007-07-27 22:46:00,0.6734,0.6734,0.6734,0.6734,10400000.0
2007-07-27 22:47:00,0.6733,0.6734,0.6733,0.6734,95700000.0
2007-07-27 22:48:00,0.6733,0.6733,0.6733,0.6733,95900002.0
2007-07-27 22:49:00,0.6734,0.6735,0.67325,0.67345,447799997.0
2007-07-27 22:50:00,0.67345,0.6735,0.6734,0.6735,354000001.0
2007-07-27 22:51:00,0.6735,0.6736,0.6734,0.6736,462499998.0
2007-07-27 22:52:00,0.6736,0.6736,0.6734,0.6735,195600000.0
2007-07-27 22:53:00,0.6734,0.6735,0.6734,0.6735,101600000.0
2007-07-27 22:54:00,0.6735,0.6735,0.67345,0.6735,447200001.0
2007-07-27 22:55:00,0.6735,0.67355,0.6735,0.67355,31200000.0
2007-07-27 22:56:00,0.67355,0.6736,0.6735,0.67355,73600000.0
2007-07-27 22:57:00,0.67355,0.6736,0.6735,0.6736,80000000.0
2007-07-27 22:58:00,0.67355,0.6736,0.6735,0.67355,106300001.0
2007-07-27 22:59:00,0.67345,0.6737,0.67345,0.6735,103800000.0
2007-07-29 23:00:00,0.6728,0.6729,0.6728,0.6728,65999999.0
2007-07-29 23:01:00,0.6728,0.6728,0.6728,0.6728,47500000.0
2007-07-29 23:02:00,0.67283,0.67285,0.67282,0.67285,52800000.0
2007-07-29 23:03:00,0.6728,0.6728,0.6728,0.6728,31800000.0
2007-07-29 23:04:00,0.6728,0.6729,0.6728,0.6729,143099998.0
2007-07-29 23:05:00,0.6729,0.6729,0.6729,0.6729,99900000.0
2007-07-29 23:06:00,0.673,0.67308,0.67293,0.67308,813099988.0
2007-07-29 23:07:00,0.6729,0.6729,0.6729,0.6729,52499998.0
2007-07-29 23:08:00,0.6729,0.6729,0.6728,0.6729,89699999.0
2007-07-29 23:09:00,0.673,0.673,0.673,0.673,96899999.0
2007-07-29 23:10:00,0.673,0.673,0.673,0.673,18200001.0
2007-07-29 23:11:00,0.673,0.673,0.673,0.673,24899999.0
2007-07-29 23:12:00,0.673,0.673,0.6729,0.673,108999999.0
2007-07-29 23:13:00,0.6729,0.6729,0.6729,0.6729,23900000.0
2007-07-29 23:14:00,0.6729,0.6729,0.6729,0.6729,15900000.0
2007-07-29 23:15:00,0.673,0.673,0.6729,0.673,66099999.0
2007-07-29 23:16:00,0.673,0.673,0.6728,0.6729,111700000.0
2007-07-29 23:17:00,0.6729,0.6729,0.6729,0.6729,23900000.0
2007-07-29 23:18:00,0.6729,0.6729,0.6729,0.6729,8000000.0
2007-07-29 23:19:00,0.6729,0.6729,0.6729,0.6729,16000000.0
2007-07-29 23:20:00,0.6729,0.673,0.6729,0.673,39900000.0
2007-07-29 23:21:00,0.673,0.673,0.673,0.673,16800000.0
2007-07-29 23:22:00,0.673,0.6732,0.673,0.6732,41600000.0
2007-07-29 23:23:00,0.6732,0.6732,0.67315,0.67315,17200000.0
2007-07-29 23:24:00,0.6732,0.6732,0.6731,0.6731,71399999.0
2007-07-29 23:25:00,0.6731,0.6732,0.673,0.6732,660499995.0
2007-07-29 23:26:00,0.6731,0.6733,0.6731,0.6732,431599998.0
2007-07-29 23:27:00,0.6732,0.67345,0.6731,0.67345,208899999.0
2007-07-29 23:28:00,0.6732,0.67355,0.6732,0.6734,280800001.0
2007-07-29 23:29:00,0.6734,0.6735,0.6733,0.6734,147300002.0
2007-07-29 23:30:00,0.6734,0.67355,0.6733,0.67355,428500003.0
2007-07-29 23:31:00,0.67355,0.6736,0.6735,0.67355,157600001.0
2007-07-29 23:32:00,0.67355,0.6736,0.67355,0.67355,11200000.0
2007-07-29 23:33:00,0.6734,0.67355,0.6734,0.67355,9600000.0
2007-07-29 23:34:00,0.6734,0.67355,0.6734,0.67355,197100000.0
2007-07-29 23:35:00,0.67355,0.67355,0.6734,0.6734,55800001.0
2007-07-29 23:36:00,0.6734,0.67355,0.6734,0.67355,143000000.0
2007-07-29 23:37:00,0.67355,0.67355,0.67355,0.67355,9600000.0
2007-07-29 23:38:00,0.67355,0.67365,0.6735,0.6735,12800000.0
2007-07-29 23:39:00,0.67355,0.67355,0.6731,0.6731,87000000.0
2007-07-29 23:40:00,0.6734,0.6734,0.6732,0.6733,177899999.0
2007-07-29 23:41:00,0.6734,0.6736,0.6733,0.6735,224000000.0
2007-07-29 23:42:00,0.6735,0.6736,0.6734,0.6734,221500001.0
2007-07-29 23:43:00,0.6734,0.6736,0.6734,0.6736,363999993.0
2007-07-29 23:44:00,0.6735,0.6735,0.6733,0.6734,767699992.0
2007-07-29 23:45:00,0.6734,0.67355,0.6734,0.6735,62300000.0
2007-07-29 23:46:00,0.6734,0.6736,0.6733,0.6735,144699996.0
2007-07-29 23:47:00,0.6736,0.6736,0.6735,0.6736,22200000.0
2007-07-29 23:48:00,0.6736,0.6736,0.6735,0.6736,221799991.0
2007-07-29 23:49:00,0.6736,0.6736,0.6735,0.6736,392400010.0
2007-07-29 23:50:00,0.6736,0.6737,0.6735,0.6737,121200000.0
2007-07-29 23:51:00,0.6737,0.6737,0.6734,0.67365,113699999.0
2007-07-29 23:52:00,0.67365,0.67365,0.67365,0.67365,2400000.0
2007-07-29 23:53:00,0.67365,0.67365,0.6735,0.6735,413800005.0
2007-07-29 23:54:00,0.6735,0.6736,0.6735,0.67355,47600002.0
2007-07-29 23:55:00,0.6736,0.6736,0.6736,0.6736,14400000.0
2007-07-29 23:56:00,0.6736,0.6736,0.6736,0.6736,19200000.0
2007-07-29 23:57:00,0.6736,0.6736,0.6736,0.6736,32700000.0
2007-07-29 23:58:00,0.6735,0.6735,0.6735,0.6735,36500000.0
2007-07-29 23:59:00,0.6735,0.67365,0.6735,0.67365,21400001.0
2007-07-30 00:00:00,0.67365,0.6737,0.67365,0.6737,8100000.0
2007-07-30 00:01:00,0.67363,0.67365,0.67341,0.67341,247200000.0
2007-07-30 00:02:00,0.6736,0.6736,0.6736,0.6736,20600000.0
2007-07-30 00:03:00,0.6736,0.6736,0.6735,0.6736,145400000.0
2007-07-30 00:04:00,0.67355,0.6736,0.67355,0.6736,34900000.0
2007-07-30 00:05:00,0.6736,0.6736,0.67355,0.67355,27900000.0
2007-07-30 00:06:00,0.6736,0.6736,0.67355,0.6736,99300000.0
2007-07-30 00:07:00,0.6736,0.6737,0.6736,0.6736,10900000.0
2007-07-30 00:08:00,0.6736,0.6736,0.67355,0.67355,20800000.0
2007-07-30 00:09:00,0.67355,0.6736,0.67355,0.6736,36800000.0
2007-07-30 00:10:00,0.6736,0.6737,0.67355,0.6736,362300003.0
2007-07-30 00:11:00,0.6736,0.6737,0.6736,0.6737,13300000.0
2007-07-30 00:12:00,0.6737,0.67375,0.67365,0.6737,44100000.0
2007-07-30 00:13:00,0.67365,0.6737,0.67365,0.6737,197899998.0
2007-07-30 00:14:00,0.6737,0.6737,0.6737,0.6737,108800000.0
2007-07-30 00:15:00,0.6737,0.6738,0.6737,0.6737,568900004.0
2007-07-30 00:16:00,0.6737,0.67385,0.6737,0.67375,207699999.0
2007-07-30 00:17:00,0.67375,0.67385,0.6737,0.6737,144699999.0
2007-07-30 00:18:00,0.67365,0.67385,0.67365,0.67375,106300001.0
2007-07-30 00:19:00,0.67385,0.67385,0.6738,0.67385,18600000.0
2007-07-30 00:20:00,0.67385,0.67385,0.67385,0.67385,6500000.0
2007-07-30 00:21:00,0.67385,0.6739,0.67385,0.67385,21200000.0
2007-07-30 00:22:00,0.67375,0.674,0.67375,0.674,69500001.0
2007-07-30 00:23:00,0.674,0.6742,0.674,0.6741,226900000.0
2007-07-30 00:24:00,0.6741,0.67435,0.6741,0.67435,218999999.0
2007-07-30 00:25:00,0.67435,0.67435,0.6741,0.6741,109500000.0
2007-07-30 00:26:00,0.6741,0.6741,0.674,0.674,307000002.0
2007-07-30 00:27:00,0.674,0.67405,0.6739,0.6739,460900002.0
2007-07-30 00:28:00,0.6739,0.674,0.6738,0.6739,1200199994.0
2007-07-30 00:29:00,0.67395,0.67395,0.6734,0.6735,1200199994.0
2007-07-30 00:30:00,0.6735,0.67355,0.6733,0.6734,448700005.0
2007-07-30 00:31:00,0.6734,0.6734,0.6733,0.6733,523100001.0
2007-07-30 00:32:00,0.6733,0.67345,0.6733,0.67345,531600004.0
2007-07-30 00:33:00,0.6735,0.6741,0.6734,0.67395,1178200007.0
2007-07-30 00:34:00,0.67395,0.67405,0.6739,0.674,1114500007.0
2007-07-30 00:35:00,0.674,0.67405,0.67395,0.67395,398699989.0
2007-07-30 00:36:00,0.67395,0.6741,0.67385,0.67385,933099995.0
2007-07-30 00:37:00,0.67385,0.67385,0.6735,0.6735,787999998.0
2007-07-30 00:38:00,0.67355,0.6736,0.67335,0.67335,937799994.0
2007-07-30 00:39:00,0.6734,0.6734,0.6732,0.6733,763199993.0
2007-07-30 00:40:00,0.6733,0.6733,0.6731,0.6732,1114599993.0
2007-07-30 00:41:00,0.6732,0.6733,0.6732,0.6732,1424200001.0
2007-07-30 00:42:00,0.6732,0.6735,0.67315,0.6734,1232699998.0
2007-07-30 00:43:00,0.6734,0.6735,0.6733,0.67335,315099998.0
2007-07-30 00:44:00,0.67335,0.67335,0.6732,0.6732,560399999.0
2007-07-30 00:45:00,0.6732,0.67345,0.67315,0.67325,502200000.0
2007-07-30 00:46:00,0.6733,0.67345,0.67325,0.67335,476799999.0
2007-07-30 00:47:00,0.6733,0.67345,0.6732,0.67325,517400001.0
2007-07-30 00:48:00,0.67325,0.6733,0.6732,0.6732,483900000.0
2007-07-30 00:49:00,0.6732,0.67335,0.6732,0.6733,456299999.0
2007-07-30 00:50:00,0.6733,0.67335,0.67325,0.67325,523800001.0
2007-07-30 00:51:00,0.67325,0.67335,0.67325,0.67335,373600000.0
2007-07-30 00:52:00,0.67335,0.67335,0.6733,0.67335,190400000.0
2007-07-30 00:53:00,0.67335,0.67335,0.67305,0.67305,208900005.0
2007-07-30 00:54:00,0.67305,0.6732,0.67305,0.6731,416699999.0
2007-07-30 00:55:00,0.6731,0.6733,0.6731,0.6733,213500000.0
2007-07-30 00:56:00,0.6733,0.67345,0.6733,0.67345,163600000.0
2007-07-30 00:57:00,0.67345,0.6735,0.67345,0.6735,108300000.0
2007-07-30 00:58:00,0.6735,0.67375,0.6735,0.6737,324200001.0
2007-07-30 00:59:00,0.6737,0.67375,0.67355,0.6736,475599999.0
2007-07-30 01:00:00,0.6736,0.67365,0.6735,0.67365,272199996.0
2007-07-30 01:01:00,0.67365,0.6737,0.67355,0.6736,392099997.0
2007-07-30 01:02:00,0.6736,0.67365,0.67355,0.67365,78700000.0
2007-07-30 01:03:00,0.6736,0.67365,0.6735,0.67365,273000004.0
2007-07-30 01:04:00,0.67355,0.67375,0.6735,0.6736,434999999.0
2007-07-30 01:05:00,0.67375,0.67375,0.6735,0.6736,663999990.0
2007-07-30 01:06:00,0.6736,0.6737,0.67355,0.67365,763899998.0
2007-07-30 01:07:00,0.67365,0.67365,0.67355,0.6736,829699989.0
2007-07-30 01:08:00,0.6736,0.6736,0.6736,0.6736,1414599998.0
2007-07-30 01:09:00,0.6736,0.67375,0.6736,0.67375,266800000.0
2007-07-30 01:10:00,0.67375,0.67375,0.67375,0.67375,23200000.0
2007-07-30 01:11:00,0.6737,0.67375,0.6735,0.6735,228300006.0
2007-07-30 01:12:00,0.67355,0.6736,0.67355,0.6736,161199999.0
2007-07-30 01:13:00,0.6737,0.6737,0.6737,0.6737,4000000.0
2007-07-30 01:14:00,0.6737,0.6737,0.6736,0.6737,79199999.0
2007-07-30 01:15:00,0.6736,0.67364,0.67354,0.67357,500799995.0
2007-07-30 01:16:00,0.6737,0.6737,0.67365,0.6737,12800000.0
2007-07-30 01:17:00,0.6737,0.6737,0.67365,0.6737,12000000.0
2007-07-30 01:18:00,0.6737,0.67375,0.6737,0.67375,118400000.0
2007-07-30 01:19:00,0.67375,0.67395,0.67375,0.67385,557599991.0
2007-07-30 01:20:00,0.67385,0.6739,0.67385,0.67385,320299998.0
2007-07-30 01:21:00,0.6738,0.674,0.6738,0.674,238300002.0
2007-07-30 01:22:00,0.674,0.674,0.67395,0.67395,40000000.0
2007-07-30 01:23:00,0.6739,0.674,0.6739,0.6739,271999999.0
2007-07-30 01:24:00,0.6739,0.674,0.67385,0.67385,563100001.0
2007-07-30 01:25:00,0.6739,0.6739,0.67385,0.6739,29600000.0
2007-07-30 01:26:00,0.6739,0.6739,0.6738,0.6738,86100001.0
2007-07-30 01:27:00,0.67385,0.6739,0.67385,0.67385,192200000.0
2007-07-30 01:28:00,0.6739,0.67395,0.6738,0.67395,182499996.0
2007-07-30 01:29:00,0.67395,0.67395,0.6737,0.67375,236599999.0
2007-07-30 01:30:00,0.6738,0.6739,0.6738,0.67385,128800000.0
2007-07-30 01:31:00,0.6739,0.6739,0.6738,0.67385,156599999.0
2007-07-30 01:32:00,0.6738,0.6739,0.6738,0.6738,341800003.0
2007-07-30 01:33:00,0.6738,0.67385,0.6738,0.67385,293399995.0
2007-07-30 01:34:00,0.67385,0.6739,0.67385,0.6739,38400000.0
2007-07-30 01:35:00,0.6739,0.6741,0.6739,0.6741,1481299995.0
2007-07-30 01:36:00,0.6741,0.6743,0.67405,0.6742,800600000.0
2007-07-30 01:37:00,0.6742,0.6742,0.67405,0.67415,704899992.0
2007-07-30 01:38:00,0.6742,0.6742,0.674,0.67405,1081299995.0
2007-07-30 01:39:00,0.67405,0.6741,0.67405,0.67405,354000003.0
2007-07-30 01:40:00,0.6741,0.6741,0.6741,0.6741,545999992.0
2007-07-30 01:41:00,0.6741,0.6741,0.6741,0.6741,189600000.0
2007-07-30 01:42:00,0.67405,0.6741,0.674,0.674,523899998.0
2007-07-30 01:43:00,0.67405,0.6741,0.674,0.6741,360200000.0
2007-07-30 01:44:00,0.6741,0.6741,0.67395,0.67405,622000001.0
2007-07-30 01:45:00,0.6741,0.6742,0.674,0.6742,521400000.0
2007-07-30 01:46:00,0.6742,0.6743,0.67415,0.6743,75100000.0
2007-07-30 01:47:00,0.6743,0.67465,0.6743,0.67465,536900001.0
2007-07-30 01:48:00,0.67455,0.6747,0.6743,0.67435,1253400001.0
2007-07-30 01:49:00,0.67435,0.6746,0.6742,0.6745,650700000.0
2007-07-30 01:50:00,0.6745,0.6745,0.67445,0.67445,400800006.0
2007-07-30 01:51:00,0.67445,0.6746,0.67445,0.6745,691600004.0
2007-07-30 01:52:00,0.6745,0.6745,0.67435,0.6744,896099982.0
2007-07-30 01:53:00,0.6744,0.6745,0.6744,0.67445,482200006.0
2007-07-30 01:54:00,0.6745,0.67455,0.67445,0.67455,239999993.0
2007-07-30 01:55:00,0.6745,0.67455,0.6744,0.6745,281400001.0
2007-07-30 01:56:00,0.6744,0.6744,0.67435,0.6744,602299988.0
2007-07-30 01:57:00,0.6744,0.67445,0.6744,0.6744,320799999.0
2007-07-30 01:58:00,0.6744,0.6744,0.67425,0.6744,381600001.0
2007-07-30 01:59:00,0.67435,0.6744,0.67415,0.6743,1040200010.0
2007-07-30 02:00:00,0.6743,0.6745,0.6743,0.67445,1383900004.0
2007-07-30 02:01:00,0.67445,0.67445,0.67415,0.6743,1413800003.0
2007-07-30 02:02:00,0.6743,0.67445,0.674,0.6743,1716600015.0
2007-07-30 02:03:00,0.67435,0.67435,0.67395,0.6741,972500003.0
2007-07-30 02:04:00,0.6741,0.6742,0.67405,0.6741,780299997.0
2007-07-30 02:05:00,0.6741,0.6742,0.67405,0.67415,634899990.0
2007-07-30 02:06:00,0.6741,0.67415,0.6741,0.6741,538199994.0
2007-07-30 02:07:00,0.6741,0.6742,0.6741,0.6741,150900000.0
2007-07-30 02:08:00,0.6741,0.6741,0.6741,0.6741,78899999.0
2007-07-30 02:09:00,0.6741,0.6742,0.67385,0.67385,1256099995.0
2007-07-30 02:10:00,0.6739,0.674,0.67385,0.67395,1335699995.0
2007-07-30 02:11:00,0.674,0.674,0.67395,0.674,184300000.0
2007-07-30 02:12:00,0.674,0.674,0.674,0.674,86000000.0
2007-07-30 02:13:00,0.674,0.674,0.6739,0.67395,257200005.0
2007-07-30 02:14:00,0.67395,0.67395,0.67385,0.67385,94200000.0
2007-07-30 02:15:00,0.67385,0.6739,0.6738,0.6739,217699999.0
2007-07-30 02:16:00,0.6738,0.6739,0.6738,0.67385,148400000.0
2007-07-30 02:17:00,0.67385,0.6739,0.6738,0.67385,83200000.0
2007-07-30 02:18:00,0.6739,0.6739,0.6739,0.6739,40000000.0
2007-07-30 02:19:00,0.67368,0.6738,0.67368,0.6738,233600000.0
2007-07-30 02:20:00,0.6739,0.6739,0.6739,0.6739,8000000.0
2007-07-30 02:21:00,0.67385,0.6739,0.67375,0.67385,133000000.0
2007-07-30 02:22:00,0.6738,0.67385,0.6738,0.67385,75700000.0
2007-07-30 02:23:00,0.67385,0.67385,0.6738,0.6738,127499995.0
2007-07-30 02:24:00,0.67385,0.67385,0.67375,0.67375,125899997.0
2007-07-30 02:25:00,0.6738,0.67385,0.67375,0.67375,541300006.0
2007-07-30 02:26:00,0.6738,0.6739,0.67375,0.6739,677200005.0
2007-07-30 02:27:00,0.67385,0.6739,0.67385,0.67385,36000000.0
2007-07-30 02:28:00,0.67385,0.67385,0.67385,0.67385,70400000.0
2007-07-30 02:29:00,0.67385,0.67385,0.6737,0.6737,396899997.0
2007-07-30 02:30:00,0.67375,0.6738,0.6737,0.67375,162700003.0
2007-07-30 02:31:00,0.6737,0.6737,0.6737,0.6737,159999998.0
2007-07-30 02:32:00,0.6737,0.6738,0.6737,0.67375,554900000.0
2007-07-30 02:33:00,0.67375,0.67385,0.6737,0.67385,757700003.0
2007-07-30 02:34:00,0.67385,0.67385,0.6737,0.67385,574000008.0
2007-07-30 02:35:00,0.67385,0.67385,0.67375,0.67375,522700000.0
2007-07-30 02:36:00,0.67375,0.6738,0.67375,0.6738,4800000.0
2007-07-30 02:37:00,0.67375,0.6738,0.6737,0.6737,710500003.0
2007-07-30 02:38:00,0.6737,0.67385,0.6737,0.6738,1282000002.0
2007-07-30 02:39:00,0.6738,0.6738,0.67365,0.67365,829800009.0
2007-07-30 02:40:00,0.6737,0.67375,0.67365,0.6737,306999998.0
2007-07-30 02:41:00,0.6737,0.67375,0.6737,0.6737,900600017.0
2007-07-30 02:42:00,0.6737,0.6738,0.67365,0.6737,622700001.0
2007-07-30 02:43:00,0.6737,0.6737,0.6737,0.6737,164499997.0
2007-07-30 02:44:00,0.6737,0.6737,0.6737,0.6737,523200010.0
2007-07-30 02:45:00,0.6737,0.6738,0.6737,0.6738,1247499989.0
2007-07-30 02:46:00,0.6738,0.6739,0.67365,0.67385,1760999995.0
2007-07-30 02:47:00,0.67385,0.67385,0.6737,0.6737,1291800001.0
2007-07-30 02:48:00,0.6737,0.6738,0.6737,0.6737,1202399998.0
2007-07-30 02:49:00,0.6737,0.6737,0.67365,0.6737,1285299991.0
2007-07-30 02:50:00,0.6737,0.6738,0.6737,0.6737,604399998.0
2007-07-30 02:51:00,0.6737,0.6737,0.6737,0.6737,920499969.0
2007-07-30 02:52:00,0.6737,0.6739,0.6737,0.6738,2014199993.0
2007-07-30 02:53:00,0.6738,0.67395,0.67375,0.67385,677500001.0
2007-07-30 02:54:00,0.6738,0.6739,0.6737,0.6737,642299996.0
2007-07-30 02:55:00,0.67365,0.6737,0.67365,0.6737,642299996.0
2007-07-30 02:56:00,0.6737,0.6737,0.67365,0.6737,496800012.0
2007-07-30 02:57:00,0.6737,0.6737,0.6737,0.6737,721399992.0
2007-07-30 02:58:00,0.6737,0.6737,0.67355,0.6737,1018399991.0
2007-07-30 02:59:00,0.6737,0.6737,0.6736,0.67365,276299998.0
2007-07-30 03:00:00,0.67365,0.6737,0.67355,0.6737,1383899993.0
2007-07-30 03:01:00,0.6737,0.6737,0.67365,0.67365,318600000.0
2007-07-30 03:02:00,0.6737,0.6737,0.6736,0.6736,539600001.0
2007-07-30 03:03:00,0.67355,0.6736,0.67355,0.6736,53600000.0
2007-07-30 03:04:00,0.6736,0.6736,0.6734,0.6735,431399999.0
2007-07-30 03:05:00,0.6735,0.6736,0.6735,0.67355,1016600008.0
2007-07-30 03:06:00,0.6736,0.6737,0.67355,0.67365,434600000.0
2007-07-30 03:07:00,0.67365,0.6737,0.6736,0.6736,259300002.0
2007-07-30 03:08:00,0.6736,0.6736,0.6735,0.6735,231200000.0
2007-07-30 03:09:00,0.6735,0.6737,0.67345,0.6737,1021299987.0
2007-07-30 03:10:00,0.6737,0.67375,0.6737,0.6737,337599999.0
2007-07-30 03:11:00,0.6737,0.6737,0.67365,0.6737,167500000.0
2007-07-30 03:12:00,0.6737,0.6737,0.67365,0.67365,116000000.0
2007-07-30 03:13:00,0.67365,0.67375,0.67365,0.67375,53600000.0
2007-07-30 03:14:00,0.67375,0.67375,0.67355,0.6737,527699998.0
2007-07-30 03:15:00,0.67365,0.67375,0.67365,0.6737,374900005.0
2007-07-30 03:16:00,0.6737,0.67375,0.67365,0.6737,1128800003.0
2007-07-30 03:17:00,0.67365,0.67365,0.67355,0.6736,582500003.0
2007-07-30 03:18:00,0.6736,0.6737,0.6736,0.6737,468199999.0
2007-07-30 03:19:00,0.6737,0.67375,0.67365,0.67375,421600000.0
2007-07-30 03:20:00,0.67375,0.67375,0.6737,0.67375,74899997.0
2007-07-30 03:21:00,0.6737,0.6738,0.6737,0.6738,83799996.0
2007-07-30 03:22:00,0.67375,0.6738,0.67365,0.6737,349299999.0
2007-07-30 03:23:00,0.6737,0.6738,0.6737,0.67375,130799999.0
2007-07-30 03:24:00,0.6738,0.6738,0.6737,0.6737,282900000.0
2007-07-30 03:25:00,0.6737,0.6738,0.67365,0.67375,680200001.0
2007-07-30 03:26:00,0.67375,0.6738,0.6737,0.67375,1413000005.0
2007-07-30 03:27:00,0.67375,0.6738,0.6737,0.6737,1026800000.0
2007-07-30 03:28:00,0.67375,0.6738,0.67355,0.6737,1657900002.0
2007-07-30 03:29:00,0.6737,0.67375,0.6737,0.67375,339500000.0
2007-07-30 03:30:00,0.67375,0.67375,0.6736,0.6737,556699997.0
2007-07-30 03:31:00,0.67365,0.6737,0.67365,0.67365,200000000.0
2007-07-30 03:32:00,0.67365,0.6737,0.67365,0.67365,155700000.0
2007-07-30 03:33:00,0.67365,0.6737,0.6736,0.6737,939300011.0
2007-07-30 03:34:00,0.6737,0.6737,0.6735,0.6737,244799999.0
2007-07-30 03:35:00,0.6737,0.6737,0.6736,0.6737,514899996.0
2007-07-30 03:36:00,0.6737,0.6737,0.6737,0.6737,39800000.0
2007-07-30 03:37:00,0.6737,0.6737,0.6737,0.6737,527799995.0
2007-07-30 03:38:00,0.6737,0.6737,0.6735,0.6736,835599996.0
2007-07-30 03:39:00,0.6736,0.6736,0.6735,0.6735,493400001.0
2007-07-30 03:40:00,0.6735,0.67365,0.67345,0.6736,624599995.0
2007-07-30 03:41:00,0.6736,0.6736,0.6735,0.67355,410699992.0
2007-07-30 03:42:00,0.67355,0.6736,0.6734,0.6734,1037999982.0
2007-07-30 03:43:00,0.6734,0.6735,0.6734,0.67345,1328399962.0
2007-07-30 03:44:00,0.6735,0.67355,0.6734,0.67355,567999997.0
2007-07-30 03:45:00,0.67355,0.67355,0.6734,0.6734,160900002.0
2007-07-30 03:46:00,0.6734,0.6735,0.67335,0.67345,177800002.0
2007-07-30 03:47:00,0.6735,0.6735,0.6735,0.6735,16000000.0
2007-07-30 03:48:00,0.6735,0.6735,0.6735,0.6735,32000000.0
2007-07-30 03:49:00,0.6735,0.6735,0.6735,0.6735,32000000.0
2007-07-30 03:50:00,0.6735,0.6735,0.6733,0.6733,227199998.0
2007-07-30 03:51:00,0.6733,0.6734,0.6733,0.6734,522700005.0
2007-07-30 03:52:00,0.6734,0.6734,0.6733,0.6733,472700002.0
2007-07-30 03:53:00,0.6733,0.6734,0.6733,0.6733,634899996.0
2007-07-30 03:54:00,0.6733,0.6734,0.6733,0.6734,310699998.0
2007-07-30 03:55:00,0.6734,0.6734,0.6733,0.6734,664000000.0
2007-07-30 03:56:00,0.6734,0.6734,0.6734,0.6734,36000000.0
2007-07-30 03:57:00,0.6734,0.6734,0.67335,0.6734,80800000.0
2007-07-30 03:58:00,0.6734,0.6734,0.6733,0.6734,306499997.0
2007-07-30 03:59:00,0.67335,0.6734,0.67325,0.6734,928299994.0
2007-07-30 04:00:00,0.6734,0.6734,0.67315,0.6733,1356599991.0
2007-07-30 04:01:00,0.6732,0.67335,0.67315,0.6733,790400002.0
2007-07-30 04:02:00,0.6733,0.6734,0.6733,0.6734,581200013.0
2007-07-30 04:03:00,0.6734,0.6734,0.67335,0.6734,222300000.0
2007-07-30 04:04:00,0.6734,0.6734,0.67335,0.6734,218500000.0
2007-07-30 04:05:00,0.6734,0.6734,0.67335,0.67335,31800000.0
2007-07-30 04:06:00,0.67315,0.67328,0.67314,0.67328,102400000.0
2007-07-30 04:07:00,0.6734,0.67345,0.6734,0.6734,681799989.0
2007-07-30 04:08:00,0.6734,0.6734,0.67335,0.6734,235000000.0
2007-07-30 04:09:00,0.6734,0.6734,0.67325,0.6733,475800002.0
2007-07-30 04:10:00,0.67335,0.6734,0.67335,0.67335,38400000.0
2007-07-30 04:11:00,0.67335,0.6734,0.67335,0.6734,69600000.0
2007-07-30 04:12:00,0.6734,0.67345,0.67335,0.6734,1359400002.0
2007-07-30 04:13:00,0.67335,0.6734,0.67335,0.67335,76800000.0
2007-07-30 04:14:00,0.67335,0.67335,0.67325,0.67335,363100003.0
2007-07-30 04:15:00,0.67335,0.67335,0.67335,0.67335,20000000.0
2007-07-30 04:16:00,0.67335,0.6734,0.67335,0.67335,53000000.0
2007-07-30 04:17:00,0.6734,0.6734,0.6733,0.6734,63300002.0
2007-07-30 04:18:00,0.67335,0.6734,0.67335,0.6734,197000000.0
2007-07-30 04:19:00,0.6734,0.67345,0.6734,0.6734,656299992.0
2007-07-30 04:20:00,0.6734,0.6734,0.67325,0.6733,297000002.0
2007-07-30 04:21:00,0.6733,0.6733,0.6732,0.67325,394099999.0
2007-07-30 04:22:00,0.67325,0.67325,0.67325,0.67325,4000000.0
2007-07-30 04:23:00,0.67325,0.67325,0.67325,0.67325,74400000.0
2007-07-30 04:24:00,0.6733,0.6734,0.67325,0.67325,906499997.0
2007-07-30 04:25:00,0.67325,0.6733,0.67325,0.67325,44000000.0
2007-07-30 04:26:00,0.67325,0.67325,0.67325,0.67325,8000000.0
2007-07-30 04:27:00,0.67325,0.67325,0.67325,0.67325,4000000.0
2007-07-30 04:28:00,0.67325,0.67325,0.67325,0.67325,4000000.0
2007-07-30 04:29:00,0.67325,0.67325,0.6732,0.67325,331900005.0
2007-07-30 04:30:00,0.67325,0.67325,0.6732,0.67325,203200000.0
2007-07-30 04:31:00,0.67325,0.6733,0.67325,0.6733,36000000.0
2007-07-30 04:32:00,0.67325,0.6733,0.67325,0.6733,159600000.0
2007-07-30 04:33:00,0.67335,0.6734,0.67335,0.6734,220200000.0
2007-07-30 04:34:00,0.67335,0.67335,0.67335,0.67335,8000000.0
2007-07-30 04:35:00,0.67335,0.67335,0.6733,0.6733,235600000.0
2007-07-30 04:36:00,0.6733,0.67335,0.6733,0.67335,628300000.0
2007-07-30 04:37:00,0.67335,0.67335,0.67325,0.6733,403699998.0
2007-07-30 04:38:00,0.6733,0.67335,0.6733,0.67335,378399998.0
2007-07-30 04:39:00,0.67335,0.6734,0.6733,0.6733,544299993.0
2007-07-30 04:40:00,0.6733,0.67335,0.6733,0.6733,142400000.0
2007-07-30 04:41:00,0.6734,0.67345,0.67335,0.67335,544200003.0
2007-07-30 04:42:00,0.67335,0.6734,0.67335,0.6734,95500000.0
2007-07-30 04:43:00,0.6734,0.6734,0.6734,0.6734,60000000.0
2007-07-30 04:44:00,0.6734,0.6735,0.67335,0.6734,257600000.0
2007-07-30 04:45:00,0.6734,0.6734,0.67335,0.67335,141599996.0
2007-07-30 04:46:00,0.6734,0.6736,0.67335,0.67355,620700011.0
2007-07-30 04:47:00,0.67355,0.6737,0.67355,0.6737,763400001.0
2007-07-30 04:48:00,0.67365,0.6739,0.67365,0.6738,744100001.0
2007-07-30 04:49:00,0.6738,0.6738,0.6738,0.6738,72000000.0
2007-07-30 04:50:00,0.67362,0.67362,0.6736,0.6736,205799994.0
2007-07-30 04:51:00,0.6738,0.6738,0.6737,0.67375,200799999.0
2007-07-30 04:52:00,0.6737,0.6738,0.6737,0.67375,276799993.0
2007-07-30 04:53:00,0.67375,0.6738,0.6737,0.67375,48600000.0
2007-07-30 04:54:00,0.6737,0.67375,0.67365,0.67375,1893799986.0
2007-07-30 04:55:00,0.67375,0.67375,0.67355,0.6737,750899998.0
2007-07-30 04:56:00,0.6737,0.6737,0.67355,0.67355,709200021.0
2007-07-30 04:57:00,0.67355,0.6737,0.67335,0.6734,1759800011.0
2007-07-30 04:58:00,0.6734,0.6735,0.6734,0.6735,662200015.0
2007-07-30 04:59:00,0.67355,0.6737,0.67355,0.6737,476799998.0
2007-07-30 05:00:00,0.6737,0.67375,0.6736,0.67365,659800000.0
2007-07-30 05:01:00,0.6738,0.6739,0.6737,0.6738,599100008.0
2007-07-30 05:02:00,0.6737,0.6737,0.67365,0.6737,599100008.0
2007-07-30 05:03:00,0.67365,0.6738,0.67365,0.6737,811599993.0
2007-07-30 05:04:00,0.6737,0.6738,0.6737,0.6737,705699995.0
2007-07-30 05:05:00,0.6737,0.6737,0.6737,0.6737,692400019.0
2007-07-30 05:06:00,0.6737,0.6737,0.6737,0.6737,194600000.0
2007-07-30 05:07:00,0.67363,0.67363,0.67356,0.67357,194700000.0
2007-07-30 05:08:00,0.6737,0.6737,0.67365,0.6737,520300003.0
2007-07-30 05:09:00,0.6737,0.6738,0.6737,0.67375,407900000.0
2007-07-30 05:10:00,0.6737,0.67375,0.67365,0.6737,599699995.0
2007-07-30 05:11:00,0.6737,0.6737,0.6737,0.6737,226699995.0
2007-07-30 05:12:00,0.6737,0.6737,0.67365,0.67365,435200007.0
2007-07-30 05:13:00,0.6737,0.6737,0.6737,0.6737,24000000.0
2007-07-30 05:14:00,0.6737,0.6737,0.67365,0.67365,227800000.0
2007-07-30 05:15:00,0.67355,0.67363,0.67355,0.67358,468800005.0
2007-07-30 05:16:00,0.67352,0.67358,0.67348,0.67358,285300001.0
2007-07-30 05:17:00,0.67365,0.67365,0.67345,0.6735,399499993.0
2007-07-30 05:18:00,0.67345,0.6736,0.67345,0.67345,452100003.0
2007-07-30 05:19:00,0.6735,0.6735,0.67345,0.67345,345099996.0
2007-07-30 05:20:00,0.6735,0.67355,0.67345,0.67355,154900001.0
2007-07-30 05:21:00,0.6736,0.6736,0.67345,0.67345,890000000.0
2007-07-30 05:22:00,0.6735,0.6735,0.6734,0.67345,171700000.0
2007-07-30 05:23:00,0.67345,0.6735,0.6734,0.6735,448900003.0
2007-07-30 05:24:00,0.6735,0.67355,0.6735,0.67355,345499999.0
2007-07-30 05:25:00,0.67355,0.6736,0.6735,0.6735,676799990.0
2007-07-30 05:26:00,0.67355,0.6736,0.67345,0.67355,1187100009.0
2007-07-30 05:27:00,0.67355,0.67355,0.6735,0.67355,173399999.0
2007-07-30 05:28:00,0.67355,0.6736,0.6735,0.67355,260400000.0
2007-07-30 05:29:00,0.67355,0.6736,0.6735,0.67355,367500005.0
2007-07-30 05:30:00,0.67355,0.67355,0.6735,0.6735,151399997.0
2007-07-30 05:31:00,0.6735,0.67355,0.67345,0.6735,245799997.0
2007-07-30 05:32:00,0.6735,0.6735,0.67345,0.6735,117899998.0
2007-07-30 05:33:00,0.6735,0.6735,0.67345,0.6735,217900002.0
2007-07-30 05:34:00,0.6735,0.6735,0.6735,0.6735,38400001.0
2007-07-30 05:35:00,0.67355,0.6736,0.6735,0.67355,159200001.0
2007-07-30 05:36:00,0.67355,0.67355,0.6735,0.6735,51900000.0
2007-07-30 05:37:00,0.67355,0.6736,0.6735,0.67355,391900000.0
2007-07-30 05:38:00,0.6736,0.67365,0.67355,0.67355,927600007.0
2007-07-30 05:39:00,0.67365,0.6737,0.6736,0.6736,156400000.0
2007-07-30 05:40:00,0.67355,0.6736,0.67355,0.6736,111499996.0
2007-07-30 05:41:00,0.6736,0.67365,0.6736,0.6736,292700000.0
2007-07-30 05:42:00,0.6736,0.6736,0.6736,0.6736,135700000.0
2007-07-30 05:43:00,0.6736,0.6737,0.6736,0.6737,88100000.0
2007-07-30 05:44:00,0.6737,0.6737,0.6737,0.6737,104000000.0
2007-07-30 05:45:00,0.6737,0.6737,0.67365,0.67365,38400001.0
2007-07-30 05:46:00,0.6737,0.6737,0.6737,0.6737,140299998.0
2007-07-30 05:47:00,0.6737,0.6737,0.6737,0.6737,123599996.0
2007-07-30 05:48:00,0.6737,0.6738,0.67365,0.6737,705300004.0
2007-07-30 05:49:00,0.67365,0.6737,0.67365,0.6737,338600003.0
2007-07-30 05:50:00,0.6737,0.6737,0.6737,0.6737,127200000.0
2007-07-30 05:51:00,0.6737,0.6737,0.6736,0.6736,428199997.0
2007-07-30 05:52:00,0.67365,0.6737,0.67365,0.6737,287500000.0
2007-07-30 05:53:00,0.6737,0.6737,0.67365,0.67365,150300001.0
2007-07-30 05:54:00,0.67365,0.6737,0.67365,0.6737,242600000.0
2007-07-30 05:55:00,0.6737,0.6737,0.6737,0.6737,167400000.0
2007-07-30 05:56:00,0.6737,0.6737,0.6737,0.6737,16000000.0
2007-07-30 05:57:00,0.6737,0.6737,0.67355,0.6736,616800002.0
2007-07-30 05:58:00,0.6736,0.6737,0.6736,0.6736,663899995.0
2007-07-30 05:59:00,0.6736,0.67375,0.6736,0.6737,225900003.0
2007-07-30 06:00:00,0.6737,0.6737,0.67365,0.67365,44000000.0
2007-07-30 06:01:00,0.67365,0.6737,0.67355,0.6737,361800004.0
2007-07-30 06:02:00,0.6737,0.67375,0.67365,0.6737,423699985.0
2007-07-30 06:03:00,0.6737,0.6738,0.67365,0.67375,541999992.0
2007-07-30 06:04:00,0.67375,0.67375,0.67365,0.67375,286799998.0
2007-07-30 06:05:00,0.67375,0.6738,0.67375,0.67375,24000000.0
2007-07-30 06:06:00,0.67375,0.67375,0.67365,0.67365,129500003.0
2007-07-30 06:07:00,0.6737,0.6737,0.67365,0.67365,289099996.0
2007-07-30 06:08:00,0.6737,0.6737,0.67365,0.6737,165600000.0
2007-07-30 06:09:00,0.6737,0.6737,0.67365,0.67365,217999996.0
2007-07-30 06:10:00,0.6737,0.6737,0.6737,0.6737,14000000.0
2007-07-30 06:11:00,0.6737,0.6737,0.6737,0.6737,459099992.0
2007-07-30 06:12:00,0.6737,0.6738,0.67365,0.6738,774599990.0
2007-07-30 06:13:00,0.6738,0.6738,0.6738,0.6738,177599992.0
2007-07-30 06:14:00,0.6738,0.6738,0.67375,0.67375,248299998.0
2007-07-30 06:15:00,0.6738,0.6738,0.67375,0.6738,40300000.0
2007-07-30 06:16:00,0.6738,0.6738,0.6738,0.6738,645099981.0
2007-07-30 06:17:00,0.6738,0.6738,0.67375,0.6738,266499994.0
2007-07-30 06:18:00,0.6738,0.6738,0.6736,0.6736,439800002.0
2007-07-30 06:19:00,0.6736,0.6736,0.6735,0.6736,941999988.0
2007-07-30 06:20:00,0.6736,0.6736,0.67355,0.67355,445999997.0
2007-07-30 06:21:00,0.6735,0.6736,0.6735,0.6736,206399999.0
2007-07-30 06:22:00,0.6736,0.6737,0.6735,0.6736,1544599993.0
2007-07-30 06:23:00,0.6736,0.6737,0.6736,0.6737,566400002.0
2007-07-30 06:24:00,0.6737,0.67395,0.67365,0.6739,547300001.0
2007-07-30 06:25:00,0.6739,0.6739,0.6737,0.67375,1268399988.0
2007-07-30 06:26:00,0.6737,0.6738,0.6737,0.6738,666600000.0
2007-07-30 06:27:00,0.6739,0.6739,0.6738,0.6738,1674999991.0
2007-07-30 06:28:00,0.6738,0.6738,0.67365,0.6738,1674999991.0
2007-07-30 06:29:00,0.6738,0.6738,0.6737,0.6738,475199996.0
2007-07-30 06:30:00,0.6738,0.6738,0.6737,0.6737,1642799974.0
2007-07-30 06:31:00,0.67365,0.6737,0.67365,0.6737,596700011.0
2007-07-30 06:32:00,0.6737,0.6738,0.67365,0.6738,376000006.0
2007-07-30 06:33:00,0.6738,0.6739,0.6738,0.6738,798999998.0
2007-07-30 06:34:00,0.6738,0.6739,0.6738,0.6739,185800000.0
2007-07-30 06:35:00,0.6739,0.6739,0.67375,0.67375,618599999.0
2007-07-30 06:36:00,0.67375,0.6739,0.67375,0.6738,1564499988.0
2007-07-30 06:37:00,0.6738,0.674,0.6738,0.674,255499999.0
2007-07-30 06:38:00,0.674,0.67425,0.67395,0.67425,549399997.0
2007-07-30 06:39:00,0.67425,0.6745,0.6742,0.67445,1305699991.0
2007-07-30 06:40:00,0.67445,0.67455,0.67435,0.67435,1297799996.0
2007-07-30 06:41:00,0.6744,0.6745,0.67435,0.6744,618100002.0
2007-07-30 06:42:00,0.67435,0.6744,0.67435,0.6744,94200000.0
2007-07-30 06:43:00,0.6744,0.6744,0.67425,0.67425,1347999993.0
2007-07-30 06:44:00,0.67425,0.6744,0.6742,0.6743,867399984.0
2007-07-30 06:45:00,0.6743,0.6743,0.67425,0.6743,449800001.0
2007-07-30 06:46:00,0.67425,0.6743,0.67425,0.6743,378800001.0
2007-07-30 06:47:00,0.6742,0.6743,0.67415,0.67415,601700005.0
2007-07-30 06:48:00,0.6742,0.6743,0.67415,0.6743,89700000.0
2007-07-30 06:49:00,0.6742,0.6743,0.6742,0.6743,239899996.0
2007-07-30 06:50:00,0.6743,0.6743,0.6743,0.6743,780800000.0
2007-07-30 06:51:00,0.6743,0.6743,0.6743,0.6743,76800001.0
2007-07-30 06:52:00,0.6743,0.6743,0.6743,0.6743,19200001.0
2007-07-30 06:53:00,0.6743,0.6743,0.6743,0.6743,49600002.0
2007-07-30 06:54:00,0.6743,0.6743,0.6743,0.6743,266300001.0
2007-07-30 06:55:00,0.6743,0.6743,0.67425,0.6743,582699999.0
2007-07-30 06:56:00,0.6743,0.6743,0.67415,0.6743,267900000.0
2007-07-30 06:57:00,0.6743,0.6743,0.6738,0.674,1275699995.0
2007-07-30 06:58:00,0.674,0.6741,0.67385,0.67405,1272999974.0
2007-07-30 06:59:00,0.67405,0.67415,0.67405,0.6741,306700001.0
2007-07-30 07:00:00,0.67415,0.67415,0.674,0.674,854300000.0
2007-07-30 07:01:00,0.674,0.674,0.67395,0.674,1004100000.0
2007-07-30 07:02:00,0.674,0.674,0.6738,0.67385,748500015.0
2007-07-30 07:03:00,0.6738,0.6739,0.6738,0.6738,844300007.0
2007-07-30 07:04:00,0.6738,0.6739,0.67375,0.67375,580400002.0
2007-07-30 07:05:00,0.6738,0.6739,0.6738,0.6738,536400004.0
2007-07-30 07:06:00,0.6738,0.6739,0.6738,0.6738,789699996.0
2007-07-30 07:07:00,0.6738,0.6739,0.6738,0.6739,35100001.0
2007-07-30 07:08:00,0.6739,0.6739,0.6738,0.6738,72600000.0
2007-07-30 07:09:00,0.6738,0.6738,0.6738,0.6738,225600001.0
2007-07-30 07:10:00,0.6738,0.6738,0.67375,0.67375,210800000.0
2007-07-30 07:11:00,0.67375,0.6738,0.67365,0.6737,217700000.0
2007-07-30 07:12:00,0.6737,0.6737,0.6735,0.6736,855800000.0
2007-07-30 07:13:00,0.6736,0.6737,0.6736,0.6736,858599998.0
2007-07-30 07:14:00,0.6736,0.6737,0.6736,0.6737,695599998.0
2007-07-30 07:15:00,0.6737,0.6737,0.6737,0.6737,720400007.0
2007-07-30 07:16:00,0.6737,0.6738,0.67365,0.6738,569500002.0
2007-07-30 07:17:00,0.6738,0.6738,0.6738,0.6738,196699999.0
2007-07-30 07:18:00,0.6738,0.67395,0.67375,0.6739,1075799989.0
2007-07-30 07:19:00,0.6739,0.6739,0.67385,0.67385,355599995.0
2007-07-30 07:20:00,0.6739,0.6739,0.67365,0.6737,1056699988.0
2007-07-30 07:21:00,0.6737,0.6739,0.6737,0.6739,684199999.0
2007-07-30 07:22:00,0.6739,0.6739,0.67375,0.6738,969500002.0
2007-07-30 07:23:00,0.67383,0.67385,0.67383,0.67383,708099996.0
2007-07-30 07:24:00,0.6738,0.6738,0.67375,0.6738,646200005.0
2007-07-30 07:25:00,0.6738,0.6738,0.67375,0.67375,607399986.0
2007-07-30 07:26:00,0.67375,0.67385,0.67375,0.67375,495200005.0
2007-07-30 07:27:00,0.67375,0.6739,0.67375,0.6738,1002599991.0
2007-07-30 07:28:00,0.6738,0.67385,0.6738,0.6738,391799999.0
2007-07-30 07:29:00,0.6738,0.6739,0.6738,0.6739,510299991.0
2007-07-30 07:30:00,0.6739,0.6743,0.6739,0.6742,1258500005.0
2007-07-30 07:31:00,0.6742,0.6743,0.6741,0.6742,1643499991.0
2007-07-30 07:32:00,0.67415,0.6743,0.67415,0.67415,768600000.0
2007-07-30 07:33:00,0.6742,0.6742,0.6742,0.6742,1085499992.0
2007-07-30 07:34:00,0.6742,0.67435,0.6742,0.67425,1565000001.0
2007-07-30 07:35:00,0.67425,0.6744,0.67425,0.67425,1110500007.0
2007-07-30 07:36:00,0.6743,0.67445,0.6743,0.67445,1012699996.0
2007-07-30 07:37:00,0.6744,0.67445,0.67425,0.67425,1247099994.0
2007-07-30 07:38:00,0.6743,0.6744,0.67425,0.67435,642600002.0
2007-07-30 07:39:00,0.67435,0.6744,0.67425,0.67435,788400002.0
2007-07-30 07:40:00,0.67435,0.67435,0.67425,0.6743,1047899992.0
2007-07-30 07:41:00,0.6743,0.6744,0.6743,0.6743,449499993.0
2007-07-30 07:42:00,0.6743,0.6743,0.6742,0.6743,528299998.0
2007-07-30 07:43:00,0.6743,0.6743,0.6743,0.6743,322400000.0
2007-07-30 07:44:00,0.6743,0.6743,0.67425,0.67425,911100002.0
2007-07-30 07:45:00,0.6743,0.6744,0.6743,0.6744,773399995.0
2007-07-30 07:46:00,0.6744,0.6744,0.67425,0.6743,1684800010.0
2007-07-30 07:47:00,0.6743,0.6743,0.67415,0.67415,995800005.0
2007-07-30 07:48:00,0.6742,0.6743,0.6742,0.67425,70300000.0
2007-07-30 07:49:00,0.67425,0.6743,0.67405,0.67405,1620499965.0
2007-07-30 07:50:00,0.67405,0.67415,0.67405,0.6741,613799997.0
2007-07-30 07:51:00,0.6741,0.6741,0.674,0.6741,496800005.0
2007-07-30 07:52:00,0.6741,0.6743,0.6741,0.6743,689399998.0
2007-07-30 07:53:00,0.6743,0.6743,0.6742,0.6743,598100001.0
2007-07-30 07:54:00,0.6743,0.6743,0.67415,0.67415,452000000.0
2007-07-30 07:55:00,0.6742,0.6743,0.67405,0.6742,1414600006.0
2007-07-30 07:56:00,0.6742,0.6743,0.6742,0.6743,1179499999.0
2007-07-30 07:57:00,0.6743,0.6743,0.6743,0.6743,300899995.0
2007-07-30 07:58:00,0.6743,0.6743,0.67425,0.6743,89600000.0
2007-07-30 07:59:00,0.6743,0.6743,0.6743,0.6743,168000000.0
2007-07-30 08:00:00,0.6743,0.6743,0.67425,0.6743,488800000.0
2007-07-30 08:01:00,0.6743,0.67445,0.6743,0.67435,1688999991.0
2007-07-30 08:02:00,0.6744,0.6744,0.6743,0.6743,1116300005.0
2007-07-30 08:03:00,0.6743,0.67455,0.6743,0.6745,1100799991.0
2007-07-30 08:04:00,0.6745,0.6745,0.6745,0.6745,675399993.0
2007-07-30 08:05:00,0.6745,0.6746,0.6745,0.67455,398200000.0
2007-07-30 08:06:00,0.67455,0.6746,0.6744,0.67455,1325499994.0
2007-07-30 08:07:00,0.67455,0.6746,0.67455,0.6746,1496400015.0
2007-07-30 08:08:00,0.6746,0.6746,0.67445,0.6746,1015899995.0
2007-07-30 08:09:00,0.6746,0.6746,0.67445,0.67445,757500002.0
2007-07-30 08:10:00,0.67445,0.6745,0.67435,0.6745,1274399979.0
2007-07-30 08:11:00,0.6745,0.6745,0.67435,0.67435,641800004.0
2007-07-30 08:12:00,0.6744,0.67445,0.67435,0.67435,784499976.0
2007-07-30 08:13:00,0.6744,0.6745,0.6743,0.6745,669400002.0
2007-07-30 08:14:00,0.67445,0.6745,0.6743,0.67435,788000001.0
2007-07-30 08:15:00,0.67435,0.67435,0.67435,0.67435,12000000.0
2007-07-30 08:16:00,0.6743,0.6744,0.6743,0.6744,918800003.0
2007-07-30 08:17:00,0.6744,0.6744,0.6744,0.6744,332000013.0
2007-07-30 08:18:00,0.6744,0.6744,0.67425,0.6743,1324000001.0
2007-07-30 08:19:00,0.6743,0.6743,0.6742,0.67425,1993099978.0
2007-07-30 08:20:00,0.67425,0.6743,0.67415,0.6742,725999997.0
2007-07-30 08:21:00,0.6742,0.6742,0.6741,0.6741,905900000.0
2007-07-30 08:22:00,0.674,0.6741,0.674,0.6741,1433999996.0
2007-07-30 08:23:00,0.6741,0.6741,0.67405,0.67405,918500001.0
2007-07-30 08:24:00,0.67405,0.6742,0.67405,0.6742,900599990.0
2007-07-30 08:25:00,0.6742,0.6743,0.67415,0.6743,424099992.0
2007-07-30 08:26:00,0.6743,0.6743,0.67415,0.6742,1949000004.0
2007-07-30 08:27:00,0.67415,0.67425,0.674,0.674,1345199988.0
2007-07-30 08:28:00,0.6739,0.6741,0.6739,0.6741,1948999970.0
2007-07-30 08:29:00,0.6741,0.6743,0.67405,0.6742,1948999970.0
2007-07-30 08:30:00,0.6742,0.6743,0.6742,0.6743,806699988.0
2007-07-30 08:31:00,0.67425,0.6743,0.67415,0.6742,2104300014.0
2007-07-30 08:32:00,0.6742,0.6742,0.67405,0.67405,844399995.0
2007-07-30 08:33:00,0.67405,0.6742,0.67405,0.6742,1970399977.0
2007-07-30 08:34:00,0.6742,0.6743,0.6741,0.6743,264799994.0
2007-07-30 08:35:00,0.6743,0.6744,0.6743,0.67435,264799994.0
2007-07-30 08:36:00,0.67435,0.6744,0.67425,0.67425,1719399994.0
2007-07-30 08:37:00,0.67425,0.6744,0.67425,0.6744,1924099994.0
2007-07-30 08:38:00,0.6744,0.6744,0.6743,0.6744,1725099962.0
2007-07-30 08:39:00,0.6743,0.6744,0.6743,0.6744,1725099962.0
2007-07-30 08:41:00,0.6743,0.6744,0.6743,0.6744,1725099962.0
2007-07-30 08:42:00,0.6743,0.6744,0.6743,0.6743,1725099962.0
2007-07-30 08:43:00,0.6744,0.6744,0.6743,0.6744,1725099962.0
2007-07-30 08:44:00,0.6742,0.6744,0.6742,0.6744,877499981.0
2007-07-30 08:45:00,0.6743,0.6744,0.6742,0.6743,877499981.0
2007-07-30 08:46:00,0.6744,0.6744,0.6743,0.6744,877499981.0
2007-07-30 08:47:00,0.6744,0.6745,0.6743,0.6744,1377599990.0
2007-07-30 08:48:00,0.6744,0.6744,0.6744,0.6744,1074399999.0
2007-07-30 08:49:00,0.6743,0.6744,0.6743,0.6744,775199989.0
2007-07-30 08:50:00,0.6745,0.6746,0.67445,0.6745,775199989.0
2007-07-30 08:51:00,0.6744,0.6745,0.6744,0.6745,1799399968.0
2007-07-30 08:53:00,0.6746,0.6746,0.67455,0.6746,1799399968.0
2007-07-30 08:54:00,0.6746,0.6746,0.67435,0.6745,1154499984.0
2007-07-30 08:55:00,0.6745,0.6745,0.6744,0.6744,844599990.0
2007-07-30 08:56:00,0.6744,0.6744,0.67435,0.67435,1034499995.0
2007-07-30 08:57:00,0.67435,0.6744,0.6743,0.67435,475900006.0
2007-07-30 08:58:00,0.6743,0.6744,0.6743,0.67435,600299999.0
2007-07-30 08:59:00,0.6744,0.6744,0.6743,0.67435,430899997.0
2007-07-30 09:00:00,0.67435,0.6744,0.67425,0.67435,1299304455.0
2007-07-30 09:01:00,0.6742,0.6743,0.6741,0.6741,2127799985.0
2007-07-30 09:02:00,0.67405,0.67415,0.674,0.67405,2127799985.0
2007-07-30 09:03:00,0.67405,0.6741,0.674,0.6741,2133200006.0
2007-07-30 09:04:00,0.6741,0.6741,0.674,0.6741,1359100003.0
2007-07-30 09:05:00,0.6741,0.6741,0.674,0.6741,737900006.0
2007-07-30 09:06:00,0.674,0.67405,0.67395,0.67395,1998099998.0
2007-07-30 09:07:00,0.67395,0.674,0.67395,0.674,874800002.0
2007-07-30 09:08:00,0.674,0.674,0.67385,0.67385,2030900014.0
2007-07-30 09:09:00,0.6737,0.6738,0.6737,0.6738,459999996.0
2007-07-30 09:10:00,0.67385,0.67395,0.67385,0.67385,459999996.0
2007-07-30 09:11:00,0.67385,0.6739,0.6737,0.6737,2128699998.0
2007-07-30 09:12:00,0.67375,0.6738,0.67365,0.67375,183600000.0
2007-07-30 09:13:00,0.67375,0.6738,0.67355,0.67355,2087199999.0
2007-07-30 09:14:00,0.6736,0.67365,0.67355,0.6736,2048199994.0
2007-07-30 09:15:00,0.6736,0.6737,0.6735,0.6736,791899992.0
2007-07-30 09:16:00,0.6737,0.67385,0.6737,0.6738,791899992.0
2007-07-30 09:17:00,0.6738,0.67395,0.67375,0.6739,1417700004.0
2007-07-30 09:18:00,0.67385,0.674,0.67385,0.674,1799099992.0
2007-07-30 09:19:00,0.674,0.674,0.674,0.674,2061049992.0
2007-07-30 09:20:00,0.6741,0.67445,0.67405,0.6744,2061049992.0
2007-07-30 09:21:00,0.6744,0.6745,0.67425,0.67435,1008750003.0
2007-07-30 09:22:00,0.6743,0.6745,0.6743,0.6744,985650010.0
2007-07-30 09:23:00,0.6745,0.6745,0.6744,0.67445,985650010.0
2007-07-30 09:24:00,0.6745,0.6745,0.67435,0.6744,1508500000.0
2007-07-30 09:25:00,0.6744,0.67455,0.6744,0.67455,1421300000.0
2007-07-30 09:26:00,0.67455,0.67455,0.67425,0.67425,2028599996.0
2007-07-30 09:27:00,0.6742,0.6743,0.6742,0.6743,530400001.0
2007-07-30 09:28:00,0.6742,0.6743,0.6742,0.6742,530400001.0
2007-07-30 09:29:00,0.6743,0.6743,0.67425,0.6743,530400001.0
2007-07-30 09:30:00,0.6743,0.6744,0.6743,0.6743,1732199999.0
2007-07-30 09:31:00,0.6744,0.6744,0.6743,0.6743,1732199999.0
2007-07-30 09:32:00,0.6744,0.6744,0.6743,0.67435,1732199999.0
2007-07-30 09:33:00,0.6744,0.6745,0.6744,0.6744,1563700007.0
2007-07-30 09:36:00,0.6743,0.6744,0.6743,0.6744,1563700007.0
2007-07-30 09:37:00,0.6744,0.67445,0.67435,0.6744,1563700007.0
2007-07-30 09:38:00,0.6744,0.6744,0.6741,0.6741,1116899997.0
2007-07-30 09:39:00,0.6742,0.6742,0.674,0.674,1116899997.0
2007-07-30 09:41:00,0.6741,0.6742,0.6741,0.6741,1116899997.0
2007-07-30 09:42:00,0.674,0.6741,0.674,0.6741,1116899997.0
2007-07-30 09:43:00,0.674,0.6741,0.674,0.674,1116899997.0
2007-07-30 09:45:00,0.6741,0.6741,0.67395,0.67405,1116899997.0
2007-07-30 09:46:00,0.67405,0.67405,0.67395,0.67395,1814599978.0
2007-07-30 09:47:00,0.67395,0.674,0.6738,0.67385,893100000.0
2007-07-30 09:48:00,0.67385,0.674,0.67375,0.674,1764299995.0
2007-07-30 09:49:00,0.674,0.67405,0.6739,0.67405,761200000.0
2007-07-30 09:50:00,0.674,0.674,0.6739,0.674,2101000008.0
2007-07-30 09:51:00,0.67395,0.6741,0.67395,0.6741,2101000008.0
2007-07-30 09:52:00,0.6741,0.6741,0.674,0.67405,603499999.0
2007-07-30 09:53:00,0.67405,0.6741,0.674,0.674,1313900011.0
2007-07-30 09:54:00,0.674,0.674,0.6738,0.6738,1240999995.0
2007-07-30 09:55:00,0.6737,0.6739,0.6737,0.6738,2142799984.0
2007-07-30 09:56:00,0.6739,0.674,0.6739,0.674,2142799984.0
2007-07-30 09:57:00,0.674,0.674,0.67395,0.67395,1479499994.0
2007-07-30 09:58:00,0.67395,0.674,0.6737,0.67375,1349500002.0
2007-07-30 09:59:00,0.6736,0.6737,0.6735,0.6735,1790199998.0
2007-07-30 10:00:00,0.67365,0.67375,0.67355,0.6736,1790199998.0
2007-07-30 10:01:00,0.67365,0.67365,0.67355,0.67355,1634600005.0
2007-07-30 10:02:00,0.6736,0.67365,0.67355,0.67365,893899994.0
2007-07-30 10:03:00,0.67365,0.67365,0.67345,0.67355,773500005.0
2007-07-30 10:04:00,0.6736,0.6737,0.67355,0.6737,1727200004.0
2007-07-30 10:05:00,0.6737,0.6738,0.6737,0.6738,2072099990.0
2007-07-30 10:06:00,0.6738,0.6739,0.6738,0.6738,794200003.0
2007-07-30 10:08:00,0.6739,0.6739,0.67385,0.6739,794200003.0
2007-07-30 10:09:00,0.6739,0.6739,0.67385,0.6739,736299997.0
2007-07-30 10:10:00,0.6739,0.6739,0.6739,0.6739,591999994.0
2007-07-30 10:11:00,0.67385,0.67395,0.6738,0.67385,591999994.0
2007-07-30 10:12:00,0.6737,0.6738,0.6737,0.6737,1872100008.0
2007-07-30 10:13:00,0.6736,0.6737,0.6736,0.6737,1872100008.0
2007-07-30 10:14:00,0.6738,0.6738,0.6737,0.6738,1872100008.0
2007-07-30 10:15:00,0.6738,0.67395,0.6738,0.6738,1872100008.0
2007-07-30 10:16:00,0.6738,0.6739,0.67375,0.67375,2117300013.0
2007-07-30 10:17:00,0.67375,0.6739,0.67365,0.6739,1853200001.0
2007-07-30 10:18:00,0.6739,0.6739,0.67375,0.6739,1739199999.0
2007-07-30 10:19:00,0.6739,0.6739,0.6738,0.67385,2110500017.0
2007-07-30 10:20:00,0.6738,0.67385,0.67375,0.67385,847899982.0
2007-07-30 10:21:00,0.67385,0.67395,0.67385,0.6739,1494799989.0
2007-07-30 10:22:00,0.6739,0.6739,0.6739,0.6739,938100000.0
2007-07-30 10:23:00,0.674,0.674,0.6739,0.6739,938100000.0
2007-07-30 10:24:00,0.674,0.674,0.67395,0.674,938100000.0
2007-07-30 10:25:00,0.674,0.6741,0.67395,0.674,1544200010.0
2007-07-30 10:26:00,0.674,0.6741,0.674,0.6741,501999998.0
2007-07-30 10:27:00,0.6741,0.67415,0.67405,0.67415,2027999992.0
2007-07-30 10:28:00,0.67415,0.67415,0.67415,0.67415,68800000.0
2007-07-30 10:29:00,0.67415,0.67425,0.6741,0.6742,1849699993.0
2007-07-30 10:30:00,0.67415,0.6742,0.67395,0.674,1193900004.0
2007-07-30 10:31:00,0.67405,0.67405,0.67385,0.67395,1001200005.0
2007-07-30 10:32:00,0.67395,0.67395,0.67375,0.6739,1313300009.0
2007-07-30 10:33:00,0.6739,0.6739,0.67375,0.67385,616699994.0
2007-07-30 10:34:00,0.67385,0.6739,0.6738,0.6739,469600000.0
2007-07-30 10:35:00,0.6739,0.6739,0.6738,0.67385,621399998.0
2007-07-30 10:36:00,0.67385,0.6739,0.6738,0.6738,1532599992.0
2007-07-30 10:37:00,0.6738,0.6739,0.67375,0.6739,250700001.0
2007-07-30 10:38:00,0.67375,0.6739,0.67375,0.6738,422100004.0
2007-07-30 10:39:00,0.6738,0.6739,0.6738,0.6738,481900003.0
2007-07-30 10:40:00,0.6738,0.6739,0.67375,0.67385,960099977.0
2007-07-30 10:41:00,0.6739,0.6739,0.67385,0.6739,239700001.0
2007-07-30 10:42:00,0.6739,0.6739,0.67385,0.67385,619900003.0
2007-07-30 10:43:00,0.67385,0.674,0.67385,0.67395,859599999.0
2007-07-30 10:44:00,0.674,0.674,0.67395,0.674,158699999.0
2007-07-30 10:45:00,0.674,0.674,0.67395,0.67395,895799994.0
2007-07-30 10:46:00,0.67395,0.674,0.67395,0.674,116899999.0
2007-07-30 10:47:00,0.674,0.674,0.6739,0.67395,536500007.0
2007-07-30 10:48:00,0.67395,0.674,0.67395,0.674,300499999.0
2007-07-30 10:49:00,0.674,0.674,0.674,0.674,968799998.0
2007-07-30 10:50:00,0.674,0.67405,0.674,0.67405,485099996.0
2007-07-30 10:51:00,0.67405,0.67415,0.67405,0.67415,614900004.0
2007-07-30 10:52:00,0.67415,0.67415,0.6741,0.67415,1152700005.0
2007-07-30 10:53:00,0.67415,0.6744,0.67415,0.67435,1544800008.0
2007-07-30 10:54:00,0.6744,0.6744,0.6743,0.6744,2002400004.0
2007-07-30 10:55:00,0.6745,0.6746,0.67445,0.6746,2002400004.0
2007-07-30 10:56:00,0.6746,0.6746,0.6745,0.6745,1343999992.0
2007-07-30 10:57:00,0.67465,0.67465,0.67455,0.67455,1343999992.0
2007-07-30 10:58:00,0.6744,0.6745,0.6744,0.6744,1498199995.0
2007-07-30 11:00:00,0.6745,0.67455,0.6745,0.6745,1498199995.0
2007-07-30 11:01:00,0.6745,0.67455,0.67445,0.67455,686899993.0
2007-07-30 11:02:00,0.67455,0.6746,0.67455,0.6746,834199997.0
2007-07-30 11:03:00,0.6746,0.6746,0.67455,0.67455,435699999.0
2007-07-30 11:04:00,0.6746,0.6747,0.67455,0.6747,753700000.0
2007-07-30 11:05:00,0.6747,0.67475,0.67445,0.67455,1621800006.0
2007-07-30 11:06:00,0.67455,0.6746,0.67445,0.67445,724400000.0
2007-07-30 11:07:00,0.67445,0.6745,0.67435,0.67445,872299986.0
2007-07-30 11:08:00,0.67445,0.67455,0.67445,0.67455,228600001.0
2007-07-30 11:09:00,0.6745,0.67455,0.67445,0.6745,1307300004.0
2007-07-30 11:10:00,0.6745,0.67455,0.67445,0.6745,1296700007.0
2007-07-30 11:11:00,0.6745,0.6745,0.67445,0.67445,698500002.0
2007-07-30 11:12:00,0.67445,0.67465,0.6744,0.6746,1085800021.0
2007-07-30 11:13:00,0.67465,0.67465,0.67455,0.6746,181999998.0
2007-07-30 11:14:00,0.6746,0.67475,0.67455,0.67465,1285199993.0
2007-07-30 11:15:00,0.67465,0.6747,0.67465,0.6747,1130499992.0
2007-07-30 11:16:00,0.67465,0.67475,0.67455,0.6746,1800499976.0
2007-07-30 11:17:00,0.6746,0.6746,0.6745,0.6746,402800005.0
2007-07-30 11:18:00,0.67465,0.67465,0.67455,0.6746,402800005.0
2007-07-30 11:19:00,0.6746,0.67465,0.67455,0.6746,1767500020.0
2007-07-30 11:20:00,0.6746,0.6747,0.67455,0.6747,1223399994.0
2007-07-30 11:21:00,0.6747,0.6747,0.67455,0.6746,685799996.0
2007-07-30 11:22:00,0.67455,0.67465,0.67445,0.6745,1406999981.0
2007-07-30 11:23:00,0.6745,0.67465,0.6745,0.6746,541199999.0
2007-07-30 11:24:00,0.6746,0.6746,0.67455,0.6746,144800000.0
2007-07-30 11:25:00,0.6746,0.6746,0.67455,0.6746,296500000.0
2007-07-30 11:26:00,0.6746,0.6746,0.67445,0.6746,505000004.0
2007-07-30 11:27:00,0.6746,0.6746,0.67445,0.6746,591000005.0
2007-07-30 11:28:00,0.67465,0.67465,0.6746,0.6746,931099976.0
2007-07-30 11:29:00,0.6746,0.6747,0.67455,0.6746,1485099993.0
2007-07-30 11:30:00,0.67465,0.67465,0.67455,0.67455,289600002.0
2007-07-30 11:31:00,0.67455,0.67465,0.67455,0.67465,305999999.0
2007-07-30 11:32:00,0.67465,0.67465,0.6746,0.6746,563100006.0
2007-07-30 11:33:00,0.6746,0.6746,0.6745,0.6746,1226300005.0
2007-07-30 11:34:00,0.67455,0.67465,0.67455,0.67465,463600006.0
2007-07-30 11:35:00,0.67465,0.67465,0.67465,0.67465,67200000.0
2007-07-30 11:36:00,0.67465,0.67465,0.6745,0.6746,2097400002.0
2007-07-30 11:37:00,0.6746,0.67465,0.6745,0.67465,837799985.0
2007-07-30 11:38:00,0.67465,0.67465,0.6746,0.67465,547200003.0
2007-07-30 11:39:00,0.67465,0.6747,0.67465,0.67465,142400000.0
2007-07-30 11:40:00,0.67465,0.6747,0.67465,0.67465,215000000.0
2007-07-30 11:41:00,0.6747,0.6747,0.67465,0.67465,369000001.0
2007-07-30 11:42:00,0.67465,0.6747,0.67455,0.67455,1590799988.0
2007-07-30 11:43:00,0.6746,0.6747,0.67455,0.67465,1147700005.0
2007-07-30 11:44:00,0.67465,0.67465,0.67455,0.67455,811999994.0
2007-07-30 11:45:00,0.6746,0.67465,0.6746,0.67465,854700007.0
2007-07-30 11:46:00,0.67465,0.6747,0.67455,0.6747,874200004.0
2007-07-30 11:47:00,0.6747,0.6747,0.67465,0.6747,1053700000.0
2007-07-30 11:48:00,0.6747,0.6747,0.67465,0.6747,1002100004.0
2007-07-30 11:49:00,0.6747,0.6748,0.67465,0.67475,1515699987.0
2007-07-30 11:50:00,0.67475,0.6748,0.6747,0.6747,503099999.0
2007-07-30 11:51:00,0.6746,0.6746,0.6745,0.6746,1743100001.0
2007-07-30 11:52:00,0.67465,0.67475,0.6746,0.67465,1743100001.0
2007-07-30 11:53:00,0.6746,0.6747,0.6746,0.6747,1034499983.0
2007-07-30 11:56:00,0.67475,0.6749,0.67475,0.67485,1034499983.0
2007-07-30 11:57:00,0.67485,0.6749,0.6748,0.67485,1557100001.0
2007-07-30 11:58:00,0.67485,0.675,0.67485,0.675,1212500013.0
2007-07-30 11:59:00,0.6748,0.675,0.6748,0.675,2122399989.0
2007-07-30 12:00:00,0.675,0.6751,0.67495,0.67495,2122399989.0
2007-07-30 12:01:00,0.675,0.67505,0.67495,0.67505,1529300000.0
2007-07-30 12:02:00,0.67505,0.67505,0.67495,0.675,499700001.0
2007-07-30 12:03:00,0.675,0.67505,0.67485,0.67495,1436799998.0
2007-07-30 12:04:00,0.67495,0.67495,0.67485,0.6749,1407499974.0
2007-07-30 12:05:00,0.67485,0.675,0.67485,0.675,494400007.0
2007-07-30 12:06:00,0.675,0.675,0.67475,0.67485,1212499993.0
2007-07-30 12:08:00,0.6747,0.6748,0.6747,0.6748,1146999997.0
2007-07-30 12:09:00,0.6748,0.67485,0.6747,0.67475,1577000001.0
2007-07-30 12:10:00,0.67475,0.6748,0.67465,0.67475,1915900016.0
2007-07-30 12:11:00,0.6747,0.67475,0.67465,0.67465,1037500001.0
2007-07-30 12:12:00,0.6747,0.6747,0.6746,0.6746,1433499989.0
2007-07-30 12:13:00,0.6746,0.67465,0.67455,0.6746,1125399998.0
2007-07-30 12:14:00,0.6746,0.6747,0.67455,0.67455,1724000002.0
2007-07-30 12:15:00,0.6746,0.6747,0.67455,0.67465,414300000.0
2007-07-30 12:16:00,0.6746,0.6747,0.67455,0.6747,1841399989.0
2007-07-30 12:17:00,0.67465,0.6747,0.67465,0.6747,548100004.0
2007-07-30 12:18:00,0.6747,0.6747,0.6747,0.6747,307999994.0
2007-07-30 12:19:00,0.6747,0.67475,0.67465,0.6747,1152200006.0
2007-07-30 12:20:00,0.67475,0.6748,0.67475,0.6748,275800002.0
2007-07-30 12:21:00,0.6748,0.6748,0.6747,0.6747,839300002.0
2007-07-30 12:22:00,0.6748,0.6748,0.6748,0.6748,839300002.0
2007-07-30 12:23:00,0.6748,0.6748,0.6747,0.6747,899900000.0
2007-07-30 12:24:00,0.67475,0.67485,0.67475,0.6748,1650799995.0
2007-07-30 12:25:00,0.6748,0.6749,0.6748,0.6748,1397900010.0
2007-07-30 12:26:00,0.6747,0.6747,0.6747,0.6747,995599988.0
2007-07-30 12:27:00,0.67475,0.6749,0.67475,0.67485,995599988.0
2007-07-30 12:28:00,0.67485,0.67485,0.6748,0.67485,341600001.0
2007-07-30 12:29:00,0.6747,0.6747,0.6746,0.6746,1570200000.0
2007-07-30 12:30:00,0.67475,0.6748,0.6747,0.6748,1570200000.0
2007-07-30 12:32:00,0.6747,0.6748,0.67465,0.6747,1005399997.0
2007-07-30 12:33:00,0.6748,0.6748,0.6747,0.6747,1191100012.0
2007-07-30 12:34:00,0.6748,0.6748,0.6747,0.6747,1191100012.0
2007-07-30 12:35:00,0.6748,0.6748,0.67475,0.6748,1191100012.0
2007-07-30 12:36:00,0.6748,0.67485,0.67465,0.67475,1424600013.0
2007-07-30 12:37:00,0.67475,0.67475,0.6747,0.67475,2103299997.0
2007-07-30 12:38:00,0.6746,0.6747,0.6746,0.6747,1036499978.0
2007-07-30 12:39:00,0.67475,0.6748,0.6747,0.6748,1036499978.0
2007-07-30 12:40:00,0.6748,0.67485,0.67475,0.6748,1118799986.0
2007-07-30 12:41:00,0.6748,0.6749,0.67475,0.67485,1504000017.0
2007-07-30 12:42:00,0.67485,0.6749,0.6748,0.67485,1458300002.0
2007-07-30 12:43:00,0.6749,0.675,0.6748,0.675,1703200005.0
2007-07-30 12:44:00,0.6749,0.675,0.6749,0.675,1703200005.0
2007-07-30 12:45:00,0.675,0.67505,0.67495,0.675,1703200005.0
2007-07-30 12:46:00,0.675,0.67505,0.675,0.67505,551200001.0
2007-07-30 12:47:00,0.67505,0.67505,0.67495,0.675,2091000015.0
2007-07-30 12:48:00,0.675,0.67505,0.67495,0.67495,1780200012.0
2007-07-30 12:49:00,0.675,0.6751,0.675,0.675,983100003.0
2007-07-30 12:50:00,0.6751,0.67515,0.67505,0.6751,983100003.0
2007-07-30 12:51:00,0.6751,0.67525,0.67505,0.6752,1831799999.0
2007-07-30 12:52:00,0.6752,0.6755,0.6751,0.6755,861599996.0
2007-07-30 12:53:00,0.6754,0.6754,0.6753,0.6753,861599996.0
2007-07-30 12:54:00,0.6754,0.6755,0.6753,0.6755,861599996.0
2007-07-30 12:55:00,0.6754,0.6755,0.6753,0.6753,861599996.0
2007-07-30 12:56:00,0.6754,0.6754,0.6752,0.6752,861599996.0
2007-07-30 12:57:00,0.6753,0.6753,0.6752,0.6752,861599996.0
2007-07-30 12:58:00,0.6753,0.6754,0.67525,0.67535,861599996.0
2007-07-30 12:59:00,0.6754,0.6754,0.67525,0.6753,2034599995.0
2007-07-30 13:00:00,0.67535,0.6754,0.67525,0.67535,1505799995.0
2007-07-30 13:02:00,0.6753,0.6753,0.6752,0.6752,986299994.0
2007-07-30 13:03:00,0.6751,0.6752,0.6751,0.6751,1230799992.0
2007-07-30 13:04:00,0.6752,0.67525,0.67515,0.6752,1230799992.0
2007-07-30 13:05:00,0.6752,0.67525,0.67505,0.67505,1319599991.0
2007-07-30 13:06:00,0.67505,0.6751,0.67505,0.6751,391400000.0
2007-07-30 13:07:00,0.6751,0.67515,0.6751,0.67515,1501399997.0
2007-07-30 13:08:00,0.67515,0.67515,0.67505,0.67505,869900005.0
2007-07-30 13:09:00,0.67505,0.67515,0.67495,0.67515,1599200003.0
2007-07-30 13:10:00,0.67515,0.6752,0.6751,0.6752,1369100019.0
2007-07-30 13:11:00,0.6752,0.6752,0.6751,0.67515,476799996.0
2007-07-30 13:12:00,0.6751,0.6752,0.6751,0.6752,1163700001.0
2007-07-30 13:13:00,0.6752,0.6753,0.6751,0.67515,1178000002.0
2007-07-30 13:14:00,0.67515,0.67515,0.6751,0.6751,1271200009.0
2007-07-30 13:15:00,0.6751,0.67515,0.67505,0.6751,1375000001.0
2007-07-30 13:16:00,0.6751,0.6751,0.6751,0.6751,423999989.0
2007-07-30 13:17:00,0.6749,0.6749,0.6749,0.6749,1289099998.0
2007-07-30 13:18:00,0.675,0.6751,0.675,0.6751,1289099998.0
2007-07-30 13:19:00,0.6751,0.6751,0.6751,0.6751,1130100000.0
2007-07-30 13:20:00,0.6751,0.6751,0.6751,0.6751,1495999993.0
2007-07-30 13:21:00,0.6751,0.67515,0.67505,0.6751,2051699989.0
2007-07-30 13:22:00,0.6751,0.6751,0.67505,0.6751,344900000.0
2007-07-30 13:23:00,0.6751,0.6751,0.67505,0.6751,1314799986.0
2007-07-30 13:24:00,0.6751,0.6751,0.6751,0.6751,1338299991.0
2007-07-30 13:25:00,0.6751,0.6751,0.675,0.675,392900001.0
2007-07-30 13:26:00,0.675,0.675,0.675,0.675,2136899999.0
2007-07-30 13:27:00,0.675,0.67505,0.67495,0.67505,493899992.0
2007-07-30 13:28:00,0.67505,0.67505,0.67505,0.67505,29600000.0
2007-07-30 13:29:00,0.67505,0.67505,0.67495,0.67495,879000004.0
2007-07-30 13:30:00,0.67495,0.675,0.6749,0.675,899200008.0
2007-07-30 13:32:00,0.675,0.675,0.67495,0.67495,1120199988.0
2007-07-30 13:33:00,0.67495,0.675,0.67495,0.675,1746499990.0
2007-07-30 13:34:00,0.675,0.675,0.675,0.675,661600000.0
2007-07-30 13:35:00,0.6751,0.6752,0.67505,0.6751,661600000.0
2007-07-30 13:36:00,0.67515,0.67515,0.675,0.67505,452799999.0
2007-07-30 13:37:00,0.67505,0.6751,0.67495,0.675,855400005.0
2007-07-30 13:38:00,0.675,0.6751,0.675,0.6751,414099992.0
2007-07-30 13:39:00,0.6751,0.6751,0.67505,0.6751,1649799988.0
2007-07-30 13:40:00,0.6751,0.6751,0.675,0.6751,1632199984.0
2007-07-30 13:41:00,0.6751,0.6752,0.6751,0.6752,827599997.0
2007-07-30 13:42:00,0.6752,0.6752,0.67515,0.67515,1919099992.0
2007-07-30 13:43:00,0.675,0.6751,0.675,0.6751,2082899978.0
2007-07-30 13:44:00,0.6751,0.67515,0.675,0.675,2082899978.0
2007-07-30 13:45:00,0.675,0.6751,0.675,0.675,1796399995.0
2007-07-30 13:46:00,0.675,0.67505,0.6749,0.67505,2085099998.0
2007-07-30 13:47:00,0.67505,0.6751,0.675,0.675,783200001.0
2007-07-30 13:49:00,0.67505,0.67515,0.67495,0.6751,778400003.0
2007-07-30 13:50:00,0.6751,0.6751,0.675,0.6751,631199996.0
2007-07-30 13:51:00,0.6751,0.67515,0.6751,0.67515,1172300006.0
2007-07-30 13:52:00,0.67515,0.67515,0.6751,0.6751,805400002.0
2007-07-30 13:53:00,0.675,0.675,0.675,0.675,2060899979.0
2007-07-30 13:54:00,0.6751,0.6751,0.675,0.675,2060899979.0
2007-07-30 13:55:00,0.6749,0.675,0.6749,0.675,2060899979.0
2007-07-30 13:56:00,0.67505,0.6752,0.67505,0.67515,2060899979.0
2007-07-30 13:59:00,0.6752,0.6752,0.6751,0.6751,2009599995.0
2007-07-30 14:00:00,0.6752,0.6752,0.6751,0.6751,2009599995.0
2007-07-30 14:01:00,0.6752,0.6752,0.6751,0.6751,2009599995.0
2007-07-30 14:02:00,0.6752,0.6752,0.6751,0.6752,2009599995.0
2007-07-30 14:03:00,0.6753,0.6753,0.6753,0.6753,2009599995.0
2007-07-30 14:05:00,0.6754,0.6754,0.6753,0.6753,2009599995.0
2007-07-30 14:06:00,0.6753,0.67535,0.6753,0.6753,1502400005.0
2007-07-30 14:08:00,0.6753,0.6753,0.6752,0.67525,1676000008.0
2007-07-30 14:09:00,0.6753,0.6753,0.6752,0.6753,551400003.0
2007-07-30 14:10:00,0.6753,0.67535,0.67525,0.6753,1151400007.0
2007-07-30 14:11:00,0.6753,0.6753,0.67515,0.67525,1274600007.0
2007-07-30 14:12:00,0.67525,0.67525,0.67525,0.67525,28200000.0
2007-07-30 14:13:00,0.67525,0.6754,0.67525,0.6753,1225800000.0
2007-07-30 14:14:00,0.67535,0.6754,0.67525,0.6753,1517099988.0
2007-07-30 14:15:00,0.6753,0.6753,0.6752,0.6752,912399997.0
2007-07-30 14:16:00,0.6752,0.6754,0.6752,0.6754,912399997.0
2007-07-30 14:17:00,0.6754,0.6754,0.67525,0.67525,943800006.0
2007-07-30 14:18:00,0.67525,0.6755,0.67525,0.6755,1447000005.0
2007-07-30 14:19:00,0.6755,0.6755,0.67535,0.6755,1535399998.0
2007-07-30 14:20:00,0.6755,0.6755,0.6754,0.6755,1164900004.0
2007-07-30 14:22:00,0.6755,0.67565,0.6755,0.67565,1425700000.0
2007-07-30 14:23:00,0.67565,0.6757,0.6756,0.6756,743699982.0
2007-07-30 14:24:00,0.6754,0.6755,0.6754,0.6754,932400005.0
2007-07-30 14:26:00,0.6753,0.6754,0.6753,0.6753,932400005.0
2007-07-30 14:27:00,0.67545,0.67545,0.67535,0.67535,932400005.0
2007-07-30 14:28:00,0.6754,0.6754,0.6753,0.6753,998700006.0
2007-07-30 14:29:00,0.6754,0.6754,0.67535,0.67535,998700006.0
2007-07-30 14:30:00,0.6754,0.6754,0.6753,0.6753,757000003.0
2007-07-30 14:31:00,0.6754,0.6755,0.6754,0.6755,757000003.0
2007-07-30 14:32:00,0.6755,0.6755,0.6754,0.6755,1452099991.0
2007-07-30 14:33:00,0.67555,0.6756,0.67525,0.67545,1452099991.0
2007-07-30 14:34:00,0.6752,0.6752,0.6752,0.6752,1660200004.0
2007-07-30 14:35:00,0.6751,0.6752,0.675,0.675,1660200004.0
2007-07-30 14:37:00,0.6751,0.6751,0.675,0.675,1660200004.0
2007-07-30 14:38:00,0.6751,0.6751,0.67495,0.67505,1660200004.0
2007-07-30 14:39:00,0.67505,0.6751,0.67495,0.67495,1524100006.0
2007-07-30 14:40:00,0.675,0.675,0.6749,0.6749,532600004.0
2007-07-30 14:41:00,0.67505,0.6751,0.67495,0.67495,532600004.0
2007-07-30 14:42:00,0.67495,0.675,0.67495,0.675,1518499983.0
2007-07-30 14:46:00,0.675,0.67505,0.675,0.675,702599999.0
2007-07-30 14:47:00,0.675,0.675,0.6749,0.6749,1418999991.0
2007-07-30 14:48:00,0.67495,0.67505,0.67495,0.675,1418999991.0
2007-07-30 14:49:00,0.675,0.675,0.67485,0.675,1277700005.0
2007-07-30 14:50:00,0.675,0.6751,0.67495,0.675,1478700004.0
2007-07-30 14:51:00,0.675,0.67515,0.675,0.6751,1178400004.0
2007-07-30 14:52:00,0.6751,0.6751,0.675,0.675,1450700001.0
2007-07-30 14:53:00,0.6748,0.6748,0.6747,0.6748,1007599993.0
2007-07-30 14:54:00,0.67485,0.67485,0.67475,0.67475,1007599993.0
2007-07-30 14:55:00,0.6748,0.67485,0.67465,0.6748,1022800012.0
2007-07-30 14:58:00,0.67475,0.67475,0.67455,0.67465,1798800009.0
2007-07-30 14:59:00,0.67465,0.67465,0.6745,0.67455,1445899982.0
2007-07-30 15:00:00,0.67455,0.67465,0.67445,0.67465,1983100001.0
2007-07-30 15:01:00,0.67465,0.67465,0.6746,0.6746,1753199992.0
2007-07-30 15:03:00,0.67455,0.6746,0.67445,0.6746,1955599982.0
2007-07-30 15:04:00,0.67455,0.6746,0.67445,0.6746,1870999988.0
2007-07-30 15:05:00,0.6746,0.6746,0.6745,0.67455,1857899997.0
2007-07-30 15:06:00,0.6746,0.6746,0.6746,0.6746,1200499999.0
2007-07-30 15:07:00,0.67465,0.6747,0.6746,0.6747,1200499999.0
2007-07-30 15:08:00,0.6747,0.6747,0.6746,0.6746,1375999994.0
2007-07-30 15:09:00,0.6747,0.6747,0.6746,0.6747,1375999994.0
2007-07-30 15:10:00,0.6748,0.6749,0.67475,0.6749,1375999994.0
2007-07-30 15:11:00,0.6749,0.67495,0.67485,0.67485,1973199995.0
2007-07-30 15:12:00,0.6749,0.675,0.67485,0.675,1249700001.0
2007-07-30 15:13:00,0.675,0.675,0.6748,0.6748,933000002.0
2007-07-30 15:14:00,0.6749,0.6749,0.67475,0.6748,933000002.0
2007-07-30 15:15:00,0.67475,0.67485,0.67475,0.67485,382099999.0
2007-07-30 15:16:00,0.67485,0.67485,0.6748,0.6748,1789600010.0
2007-07-30 15:17:00,0.6748,0.675,0.6748,0.67495,779400003.0
2007-07-30 15:18:00,0.67495,0.67505,0.67495,0.67505,91200000.0
2007-07-30 15:19:00,0.67505,0.6752,0.675,0.67515,2043899985.0
2007-07-30 15:20:00,0.6751,0.67525,0.6751,0.6752,2044599999.0
2007-07-30 15:21:00,0.67515,0.67525,0.67505,0.6751,1534600009.0
2007-07-30 15:22:00,0.6751,0.6751,0.67505,0.67505,2094699999.0
2007-07-30 15:23:00,0.6751,0.6751,0.6751,0.6751,882599980.0
2007-07-30 15:24:00,0.6751,0.67515,0.6751,0.67515,256800000.0
2007-07-30 15:25:00,0.67515,0.67515,0.67505,0.67505,177500001.0
2007-07-30 15:26:00,0.6749,0.6751,0.6749,0.675,1567400009.0
2007-07-30 15:27:00,0.6751,0.6751,0.6751,0.6751,1567400009.0
2007-07-30 15:30:00,0.6752,0.6752,0.67515,0.6752,1567400009.0
2007-07-30 15:31:00,0.6752,0.6752,0.6751,0.6751,692999999.0
2007-07-30 15:32:00,0.67515,0.6752,0.6751,0.6751,692999999.0
2007-07-30 15:33:00,0.6751,0.6751,0.675,0.6751,396900007.0
2007-07-30 15:35:00,0.675,0.6751,0.675,0.675,396900007.0
2007-07-30 15:36:00,0.6751,0.6751,0.67505,0.6751,396900007.0
2007-07-30 15:37:00,0.6749,0.675,0.6749,0.675,2025899992.0
2007-07-30 15:39:00,0.6751,0.6751,0.675,0.675,2025899992.0
2007-07-30 15:40:00,0.6751,0.6753,0.6751,0.67525,2025899992.0
2007-07-30 15:41:00,0.6753,0.6753,0.6753,0.6753,1154899996.0
2007-07-30 15:42:00,0.67535,0.67545,0.67535,0.6754,1154899996.0
2007-07-30 15:43:00,0.6754,0.6754,0.6752,0.6753,1626499994.0
2007-07-30 15:44:00,0.67535,0.67535,0.67525,0.67525,1626499994.0
2007-07-30 15:45:00,0.6753,0.6753,0.67525,0.6753,1577699991.0
2007-07-30 15:46:00,0.6753,0.67535,0.67525,0.67525,2127900001.0
2007-07-30 15:47:00,0.67525,0.67535,0.67525,0.6753,1908299992.0
2007-07-30 15:48:00,0.6753,0.6753,0.6753,0.6753,1599699995.0
2007-07-30 15:49:00,0.6752,0.6753,0.6752,0.6752,1599699995.0
2007-07-30 15:50:00,0.6753,0.6753,0.67525,0.6753,1599699995.0
2007-07-30 15:51:00,0.6753,0.6753,0.6752,0.6753,1335299988.0
2007-07-30 15:52:00,0.67525,0.6754,0.67525,0.6754,1335299988.0
2007-07-30 15:54:00,0.6754,0.6754,0.6753,0.6754,866100003.0
2007-07-30 15:55:00,0.6753,0.6753,0.6753,0.6753,866100003.0
2007-07-30 15:58:00,0.6754,0.6754,0.6753,0.67535,866100003.0
2007-07-30 15:59:00,0.67535,0.6754,0.6751,0.67535,1740500003.0
2007-07-30 16:00:00,0.6754,0.6754,0.6753,0.6753,1497700001.0
2007-07-30 16:01:00,0.6754,0.6754,0.6754,0.6754,1497700001.0
2007-07-30 16:02:00,0.6752,0.6752,0.6751,0.6751,1545199998.0
2007-07-30 16:03:00,0.675,0.6751,0.6749,0.675,1545199998.0
2007-07-30 16:04:00,0.6751,0.67515,0.67505,0.67505,1545199998.0
2007-07-30 16:05:00,0.6751,0.6751,0.675,0.6751,953900003.0
2007-07-30 16:06:00,0.6751,0.6751,0.67505,0.67505,2134599988.0
2007-07-30 16:07:00,0.6751,0.67515,0.67495,0.67505,2024699993.0
2007-07-30 16:08:00,0.6751,0.6751,0.675,0.675,1633799996.0
2007-07-30 16:09:00,0.6751,0.6751,0.675,0.675,1633799996.0
2007-07-30 16:10:00,0.6751,0.6753,0.675,0.6753,1633799996.0
2007-07-30 16:11:00,0.6752,0.6752,0.6752,0.6752,1633799996.0
2007-07-30 16:12:00,0.6753,0.6753,0.6752,0.6753,1633799996.0
2007-07-30 16:14:00,0.67535,0.67545,0.67525,0.67545,1633799996.0
2007-07-30 16:15:00,0.67545,0.6755,0.67535,0.67535,1504200014.0
2007-07-30 16:16:00,0.6753,0.6753,0.6753,0.6753,1454399996.0
2007-07-30 16:17:00,0.6754,0.6754,0.6754,0.6754,1454399996.0
2007-07-30 16:18:00,0.6753,0.6754,0.6753,0.6753,1454399996.0
2007-07-30 16:19:00,0.6754,0.67545,0.67535,0.67535,1454399996.0
2007-07-30 16:20:00,0.6754,0.6754,0.6753,0.67535,288599991.0
2007-07-30 16:21:00,0.67535,0.67535,0.67525,0.6753,1264800011.0
2007-07-30 16:22:00,0.67535,0.67545,0.6753,0.6754,1529799993.0
2007-07-30 16:23:00,0.67545,0.6755,0.6754,0.6755,2063699985.0
2007-07-30 16:24:00,0.6755,0.6755,0.6754,0.6755,1905200023.0
2007-07-30 16:25:00,0.6755,0.6756,0.6754,0.6756,1564400011.0
2007-07-30 16:26:00,0.6755,0.6756,0.6755,0.6756,1564400011.0
2007-07-30 16:27:00,0.6755,0.6756,0.6755,0.6755,1564400011.0
2007-07-30 16:28:00,0.6756,0.6756,0.67555,0.6756,1564400011.0
2007-07-30 16:29:00,0.6756,0.67575,0.6756,0.6757,2042900013.0
2007-07-30 16:30:00,0.67565,0.6757,0.6756,0.6756,1192899997.0
2007-07-30 16:31:00,0.6756,0.6756,0.6755,0.6755,1854300014.0
2007-07-30 16:32:00,0.6756,0.6756,0.67555,0.6756,1854300014.0
2007-07-30 16:33:00,0.6756,0.6756,0.6755,0.6755,1378199990.0
2007-07-30 16:34:00,0.67555,0.6756,0.67545,0.6755,1378199990.0
2007-07-30 16:35:00,0.6755,0.6755,0.6754,0.6754,653608788.0
2007-07-30 16:37:00,0.6755,0.6755,0.67545,0.6755,653608788.0
2007-07-30 16:38:00,0.6755,0.6755,0.6754,0.67545,2003600003.0
2007-07-30 16:39:00,0.6755,0.6755,0.6754,0.6754,2068500017.0
2007-07-30 16:42:00,0.6754,0.6754,0.6753,0.6754,1642500010.0
2007-07-30 16:43:00,0.6753,0.6754,0.6753,0.6753,1642500010.0
2007-07-30 16:46:00,0.6754,0.6755,0.6754,0.67545,1642500010.0
2007-07-30 16:47:00,0.6755,0.6755,0.6754,0.6755,1789600013.0
2007-07-30 16:48:00,0.6756,0.6757,0.6756,0.6756,1789600013.0
2007-07-30 16:49:00,0.67565,0.6757,0.6756,0.6757,2041699980.0
2007-07-30 16:50:00,0.6757,0.6757,0.6756,0.6757,932399995.0
2007-07-30 16:51:00,0.6757,0.67575,0.67565,0.6757,1083400007.0
2007-07-30 16:52:00,0.67565,0.6757,0.6756,0.67565,1336100006.0
2007-07-30 16:53:00,0.67565,0.6757,0.67555,0.6756,1079799994.0
2007-07-30 16:54:00,0.67565,0.6757,0.67555,0.6757,2054099984.0
2007-07-30 16:55:00,0.6757,0.6757,0.67565,0.67565,778800004.0
2007-07-30 16:56:00,0.67565,0.6757,0.67555,0.67565,1608300007.0
2007-07-30 16:57:00,0.6757,0.6757,0.6756,0.6757,1305100001.0
2007-07-30 16:59:00,0.6757,0.6758,0.6757,0.6758,1946599990.0
2007-07-30 17:00:00,0.6759,0.6759,0.6757,0.6757,1946599990.0
2007-07-30 17:01:00,0.6758,0.6758,0.6757,0.67575,1946599990.0
2007-07-30 17:02:00,0.67575,0.6758,0.6757,0.67575,1381900005.0
2007-07-30 17:03:00,0.67575,0.67575,0.6757,0.6757,1098499992.0
2007-07-30 17:04:00,0.6757,0.6757,0.67565,0.6757,2010299997.0
2007-07-30 17:06:00,0.6757,0.6757,0.6756,0.6756,1890400008.0
2007-07-30 17:07:00,0.67565,0.6757,0.67565,0.6757,1890400008.0
2007-07-30 17:08:00,0.6755,0.6756,0.6755,0.6755,2089899996.0
2007-07-30 17:09:00,0.6756,0.6756,0.6755,0.6755,2089899996.0
2007-07-30 17:10:00,0.6756,0.6756,0.6755,0.6755,2089899996.0
2007-07-30 17:11:00,0.6756,0.6756,0.6755,0.6755,2089899996.0
2007-07-30 17:12:00,0.6756,0.6756,0.6755,0.6756,2089899996.0
2007-07-30 17:13:00,0.6755,0.6756,0.6755,0.6756,2089899996.0
2007-07-30 17:14:00,0.6756,0.6756,0.67555,0.6756,2089899996.0
2007-07-30 17:15:00,0.67555,0.67575,0.67555,0.6757,1847299989.0
2007-07-30 17:16:00,0.6756,0.6757,0.6756,0.6757,1204099989.0
2007-07-30 17:17:00,0.6756,0.6756,0.6755,0.6756,1204099989.0
2007-07-30 17:18:00,0.6757,0.6757,0.6756,0.6756,1204099989.0
2007-07-30 17:19:00,0.6755,0.6756,0.6755,0.6756,1204099989.0
2007-07-30 17:20:00,0.6755,0.6756,0.6755,0.6755,1204099989.0
2007-07-30 17:21:00,0.6756,0.6756,0.6755,0.6756,1204099989.0
2007-07-30 17:22:00,0.6757,0.6758,0.67565,0.6757,1204099989.0
2007-07-30 17:24:00,0.6755,0.6756,0.6755,0.6755,1330199995.0
2007-07-30 17:25:00,0.67555,0.6756,0.67545,0.6756,1330199995.0
2007-07-30 17:26:00,0.6756,0.6756,0.6755,0.6755,1681399995.0
2007-07-30 17:27:00,0.6756,0.6756,0.6755,0.6756,1681399995.0
2007-07-30 17:28:00,0.6756,0.6756,0.6756,0.6756,2110899994.0
2007-07-30 17:29:00,0.6756,0.67565,0.67555,0.67565,1678899997.0
2007-07-30 17:30:00,0.6756,0.67565,0.67555,0.6756,2066499998.0
2007-07-30 17:31:00,0.6756,0.6756,0.6756,0.6756,1754199993.0
2007-07-30 17:32:00,0.6756,0.6757,0.67555,0.6757,2103499990.0
2007-07-30 17:33:00,0.6755,0.6756,0.6755,0.6756,401899997.0
2007-07-30 17:34:00,0.6757,0.6757,0.6756,0.6757,401899997.0
2007-07-30 17:35:00,0.6755,0.6756,0.6755,0.6755,1770299987.0
2007-07-30 17:36:00,0.67565,0.6757,0.6756,0.67565,1770299987.0
2007-07-30 17:37:00,0.6757,0.6758,0.6757,0.67575,1949400003.0
2007-07-30 17:38:00,0.6756,0.6756,0.6756,0.6756,1949099999.0
2007-07-30 17:39:00,0.67565,0.6757,0.67565,0.6757,1949099999.0
2007-07-30 17:40:00,0.6757,0.6757,0.67565,0.6757,1532699998.0
2007-07-30 17:41:00,0.6757,0.6757,0.6756,0.6757,1114700003.0
2007-07-30 17:42:00,0.6757,0.6757,0.6756,0.6757,925200017.0
2007-07-30 17:43:00,0.6756,0.6757,0.6756,0.6756,925200017.0
2007-07-30 17:44:00,0.67565,0.6757,0.6756,0.67565,925200017.0
2007-07-30 17:45:00,0.67565,0.6758,0.67565,0.67575,562800004.0
2007-07-30 17:46:00,0.67575,0.6758,0.67565,0.67575,1191901089.0
2007-07-30 17:47:00,0.67575,0.6758,0.6757,0.6758,1369702171.0
2007-07-30 17:48:00,0.6758,0.6759,0.6758,0.67585,987799997.0
2007-07-30 17:49:00,0.67585,0.6759,0.6758,0.6758,434300008.0
2007-07-30 17:50:00,0.6758,0.6758,0.6758,0.6758,56000000.0
2007-07-30 17:51:00,0.6758,0.6758,0.67575,0.6758,400000000.0
2007-07-30 17:52:00,0.6758,0.67585,0.6758,0.6758,528500001.0
2007-07-30 17:53:00,0.67575,0.6758,0.67575,0.6758,789400005.0
2007-07-30 17:54:00,0.6758,0.6759,0.67575,0.67585,1009599993.0
2007-07-30 17:55:00,0.6759,0.6759,0.67575,0.6758,1024000001.0
2007-07-30 17:56:00,0.6758,0.6759,0.6758,0.6759,531600009.0
2007-07-30 17:57:00,0.6759,0.676,0.6758,0.67595,553099993.0
2007-07-30 17:58:00,0.6759,0.67595,0.67585,0.6759,773799993.0
2007-07-30 18:00:00,0.67585,0.6759,0.67585,0.6759,709400002.0
2007-07-30 18:01:00,0.6759,0.67595,0.67585,0.6759,1638000004.0
2007-07-30 18:02:00,0.6759,0.6759,0.67585,0.6759,1101100001.0
2007-07-30 18:03:00,0.6759,0.6759,0.6758,0.67585,679900000.0
2007-07-30 18:04:00,0.67585,0.6759,0.6758,0.67585,1273699991.0
2007-07-30 18:05:00,0.6757,0.6757,0.6757,0.6757,1057800000.0
2007-07-30 18:06:00,0.6758,0.6758,0.6758,0.6758,1057800000.0
2007-07-30 18:07:00,0.6758,0.6759,0.67575,0.6759,1541100006.0
2007-07-30 18:08:00,0.67585,0.6759,0.6758,0.67585,240500000.0
2007-07-30 18:09:00,0.6759,0.676,0.67585,0.67595,957399990.0
2007-07-30 18:10:00,0.67595,0.676,0.67595,0.676,981699999.0
2007-07-30 18:11:00,0.676,0.676,0.67595,0.676,861000006.0
2007-07-30 18:12:00,0.676,0.676,0.67595,0.676,623399992.0
2007-07-30 18:13:00,0.676,0.676,0.676,0.676,99000000.0
2007-07-30 18:14:00,0.676,0.676,0.6759,0.67595,508400002.0
2007-07-30 18:15:00,0.676,0.6761,0.676,0.6761,1145400003.0
2007-07-30 18:16:00,0.6761,0.6761,0.67605,0.67605,209600000.0
2007-07-30 18:17:00,0.67605,0.67605,0.67595,0.67595,1043399998.0
2007-07-30 18:18:00,0.676,0.676,0.6759,0.676,915700015.0
2007-07-30 18:19:00,0.676,0.676,0.6759,0.676,1008399998.0
2007-07-30 18:20:00,0.676,0.676,0.67595,0.67595,40100000.0
2007-07-30 18:21:00,0.676,0.676,0.67595,0.67595,587000000.0
2007-07-30 18:22:00,0.67595,0.67595,0.67585,0.67585,1081900013.0
2007-07-30 18:23:00,0.6759,0.676,0.67585,0.676,834299992.0
2007-07-30 18:24:00,0.676,0.676,0.6759,0.6759,918900002.0
2007-07-30 18:25:00,0.6759,0.6759,0.6759,0.6759,1031599994.0
2007-07-30 18:26:00,0.6759,0.67595,0.67585,0.67585,1417699997.0
2007-07-30 18:27:00,0.67585,0.67595,0.6758,0.67585,485099999.0
2007-07-30 18:28:00,0.67585,0.6759,0.67585,0.67585,40800000.0
2007-07-30 18:29:00,0.67585,0.6759,0.67575,0.6759,920499998.0
2007-07-30 18:30:00,0.67585,0.67595,0.6758,0.67585,1168899997.0
2007-07-30 18:31:00,0.6759,0.6759,0.67585,0.6759,1080399986.0
2007-07-30 18:32:00,0.6759,0.6759,0.6758,0.6759,667999989.0
2007-07-30 18:33:00,0.6759,0.6759,0.67585,0.6759,578899998.0
2007-07-30 18:34:00,0.6759,0.6759,0.6759,0.6759,397399996.0
2007-07-30 18:35:00,0.6759,0.67595,0.67585,0.6759,780699995.0
2007-07-30 18:36:00,0.6759,0.6759,0.6758,0.6758,1626100005.0
2007-07-30 18:37:00,0.6758,0.6759,0.67575,0.6758,1801099988.0
2007-07-30 18:38:00,0.67585,0.67585,0.67585,0.67585,27200000.0
2007-07-30 18:39:00,0.67585,0.67595,0.67585,0.67595,260000001.0
2007-07-30 18:40:00,0.6759,0.67605,0.6759,0.67605,1615000004.0
2007-07-30 18:41:00,0.67605,0.67605,0.676,0.676,1446900001.0
2007-07-30 18:42:00,0.676,0.676,0.67595,0.67595,554099999.0
2007-07-30 18:43:00,0.67595,0.676,0.67585,0.67595,2044900022.0
2007-07-30 18:44:00,0.6759,0.67595,0.67585,0.6759,913399997.0
2007-07-30 18:45:00,0.6759,0.6759,0.6759,0.6759,1547800006.0
2007-07-30 18:46:00,0.6759,0.67595,0.6759,0.6759,1353199995.0
2007-07-30 18:47:00,0.6759,0.676,0.6759,0.67595,963599995.0
2007-07-30 18:48:00,0.67595,0.67605,0.67595,0.67595,957199994.0
2007-07-30 18:49:00,0.676,0.676,0.67595,0.676,735399998.0
2007-07-30 18:50:00,0.676,0.676,0.676,0.676,673600004.0
2007-07-30 18:51:00,0.676,0.676,0.67595,0.676,1627500002.0
2007-07-30 18:52:00,0.676,0.676,0.67595,0.676,695899996.0
2007-07-30 18:53:00,0.676,0.676,0.6759,0.6759,1675000008.0
2007-07-30 18:54:00,0.67595,0.676,0.6759,0.676,989800004.0
2007-07-30 18:55:00,0.676,0.676,0.6759,0.67595,788599999.0
2007-07-30 18:56:00,0.67595,0.67605,0.67595,0.67605,942800002.0
2007-07-30 18:57:00,0.67605,0.67605,0.67595,0.676,1535299999.0
2007-07-30 18:58:00,0.67595,0.676,0.6759,0.6759,621500002.0
2007-07-30 18:59:00,0.6758,0.6759,0.6758,0.6759,1289100003.0
2007-07-30 19:00:00,0.6759,0.67595,0.6759,0.67595,1289100003.0
2007-07-30 19:01:00,0.67595,0.67595,0.6759,0.6759,1241799996.0
2007-07-30 19:02:00,0.6759,0.6759,0.67585,0.6759,1622599989.0
2007-07-30 19:03:00,0.6759,0.67595,0.6759,0.67595,988100006.0
2007-07-30 19:04:00,0.67595,0.676,0.6759,0.676,441300013.0
2007-07-30 19:05:00,0.6758,0.6758,0.6758,0.6758,1182000003.0
2007-07-30 19:06:00,0.6759,0.67595,0.67585,0.67595,1182000003.0
2007-07-30 19:07:00,0.67595,0.67595,0.67585,0.67595,1675500007.0
2007-07-30 19:08:00,0.6759,0.67595,0.67585,0.6759,1459399974.0
2007-07-30 19:09:00,0.6759,0.6759,0.6759,0.6759,471800001.0
2007-07-30 19:10:00,0.67585,0.67595,0.67585,0.6759,684699997.0
2007-07-30 19:11:00,0.6759,0.67595,0.67585,0.67585,630200003.0
2007-07-30 19:12:00,0.67585,0.6759,0.67585,0.6759,990199995.0
2007-07-30 19:13:00,0.6759,0.6759,0.6758,0.6758,652900000.0
2007-07-30 19:14:00,0.6759,0.6759,0.6758,0.6758,652900000.0
2007-07-30 19:15:00,0.6759,0.67595,0.6759,0.67595,652900000.0
2007-07-30 19:16:00,0.6759,0.6759,0.6758,0.6759,665399995.0
2007-07-30 19:17:00,0.676,0.676,0.6759,0.676,665399995.0
2007-07-30 19:18:00,0.67595,0.67595,0.6759,0.67595,972300007.0
2007-07-30 19:19:00,0.67595,0.67595,0.67595,0.67595,31300000.0
2007-07-30 19:20:00,0.67595,0.67595,0.6759,0.67595,167500007.0
2007-07-30 19:21:00,0.6759,0.67595,0.6758,0.6758,716099999.0
2007-07-30 19:22:00,0.6758,0.6759,0.6758,0.67585,1123800007.0
2007-07-30 19:23:00,0.67585,0.6759,0.6758,0.6759,709199990.0
2007-07-30 19:24:00,0.6759,0.6759,0.6759,0.6759,160800000.0
2007-07-30 19:25:00,0.6759,0.6759,0.67585,0.6759,193900000.0
2007-07-30 19:26:00,0.6759,0.6759,0.67585,0.67585,486899992.0
2007-07-30 19:27:00,0.67585,0.6759,0.67585,0.6759,514099999.0
2007-07-30 19:28:00,0.6759,0.676,0.6759,0.67595,579200005.0
2007-07-30 19:29:00,0.676,0.676,0.67595,0.676,67900000.0
2007-07-30 19:30:00,0.67595,0.676,0.6759,0.676,662700000.0
2007-07-30 19:31:00,0.676,0.67605,0.676,0.676,909599998.0
2007-07-30 19:32:00,0.676,0.67605,0.676,0.676,1191800001.0
2007-07-30 19:33:00,0.676,0.676,0.676,0.676,1031099994.0
2007-07-30 19:34:00,0.676,0.676,0.67595,0.676,1888600008.0
2007-07-30 19:35:00,0.676,0.676,0.67595,0.676,1067699995.0
2007-07-30 19:36:00,0.676,0.676,0.67595,0.676,769399992.0
2007-07-30 19:37:00,0.676,0.676,0.67595,0.676,336699997.0
2007-07-30 19:38:00,0.676,0.676,0.676,0.676,499199999.0
2007-07-30 19:39:00,0.676,0.676,0.67585,0.67595,769100002.0
2007-07-30 19:40:00,0.676,0.676,0.676,0.676,109600000.0
2007-07-30 19:41:00,0.676,0.676,0.6759,0.67595,1466699989.0
2007-07-30 19:42:00,0.676,0.676,0.67585,0.67595,829300002.0
2007-07-30 19:43:00,0.67595,0.676,0.67585,0.676,1639500007.0
2007-07-30 19:44:00,0.676,0.676,0.6759,0.676,978700005.0
2007-07-30 19:45:00,0.676,0.676,0.6759,0.676,489399999.0
2007-07-30 19:46:00,0.676,0.67605,0.676,0.676,1706799996.0
2007-07-30 19:47:00,0.676,0.67605,0.6759,0.6759,1090799997.0
2007-07-30 19:48:00,0.6759,0.676,0.67585,0.676,862000013.0
2007-07-30 19:49:00,0.676,0.676,0.6759,0.6759,1823399994.0
2007-07-30 19:51:00,0.6759,0.6761,0.6758,0.6761,938599998.0
2007-07-30 19:52:00,0.67615,0.6762,0.67605,0.67615,938599998.0
2007-07-30 19:53:00,0.67615,0.6762,0.67605,0.67615,612199995.0
2007-07-30 19:54:00,0.67615,0.6762,0.67615,0.67615,211200000.0
2007-07-30 19:55:00,0.67615,0.6762,0.67615,0.67615,443200000.0
2007-07-30 19:56:00,0.67615,0.6762,0.67615,0.67615,492800002.0
2007-07-30 19:57:00,0.67615,0.6763,0.67615,0.6763,2110000010.0
2007-07-30 19:58:00,0.67625,0.6763,0.67615,0.67625,1135800000.0
2007-07-30 19:59:00,0.67625,0.6763,0.67615,0.6763,1414399997.0
2007-07-30 20:00:00,0.6763,0.67635,0.6763,0.6763,1925099994.0
2007-07-30 20:02:00,0.6763,0.6763,0.6763,0.6763,1756699998.0
2007-07-30 20:03:00,0.67635,0.67635,0.67625,0.6763,1756699998.0
2007-07-30 20:04:00,0.67635,0.67635,0.67625,0.67635,1006400005.0
2007-07-30 20:06:00,0.6761,0.6762,0.6761,0.6761,694600001.0
2007-07-30 20:07:00,0.6762,0.6762,0.67615,0.67615,694600001.0
2007-07-30 20:08:00,0.6762,0.67625,0.67615,0.6762,993099999.0
2007-07-30 20:09:00,0.67625,0.67625,0.6762,0.6762,1178599997.0
2007-07-30 20:10:00,0.6762,0.6762,0.67615,0.6762,1435799997.0
2007-07-30 20:11:00,0.6762,0.67625,0.67615,0.6762,1433099993.0
2007-07-30 20:12:00,0.67625,0.67625,0.67615,0.6762,1301200000.0
2007-07-30 20:13:00,0.67625,0.67625,0.6762,0.67625,290299998.0
2007-07-30 20:14:00,0.6763,0.6763,0.67615,0.6762,662199993.0
2007-07-30 20:15:00,0.67615,0.6763,0.67615,0.67615,974800005.0
2007-07-30 20:16:00,0.67615,0.6762,0.67615,0.6762,1558300024.0
2007-07-30 20:17:00,0.6762,0.6762,0.6761,0.6761,630800008.0
2007-07-30 20:18:00,0.6762,0.6762,0.67615,0.67615,630800008.0
2007-07-30 20:19:00,0.67615,0.6762,0.67615,0.6762,238399999.0
2007-07-30 20:20:00,0.6762,0.6762,0.6762,0.6762,1020000020.0
2007-07-30 20:21:00,0.6762,0.6762,0.6762,0.6762,278100010.0
2007-07-30 20:22:00,0.6762,0.67625,0.6762,0.6762,437300000.0
2007-07-30 20:23:00,0.6762,0.6762,0.67615,0.6762,295200000.0
2007-07-30 20:24:00,0.6762,0.67625,0.6762,0.6762,965099983.0
2007-07-30 20:25:00,0.6762,0.6763,0.6762,0.6763,440400002.0
2007-07-30 20:26:00,0.6763,0.6763,0.67615,0.6763,1294599997.0
2007-07-30 20:27:00,0.6763,0.6763,0.6762,0.67625,372799995.0
2007-07-30 20:28:00,0.67625,0.6763,0.67625,0.67625,330400000.0
2007-07-30 20:29:00,0.67625,0.67625,0.6762,0.6762,456399999.0
2007-07-30 20:30:00,0.67615,0.6763,0.67615,0.6762,1724299999.0
2007-07-30 20:31:00,0.6762,0.6762,0.67615,0.6762,1905499997.0
2007-07-30 20:32:00,0.67615,0.6762,0.67615,0.67615,682799986.0
2007-07-30 20:33:00,0.67615,0.6762,0.67615,0.6762,489499999.0
2007-07-30 20:34:00,0.6762,0.6762,0.6761,0.6762,1290799987.0
2007-07-30 20:35:00,0.6762,0.6762,0.67615,0.6762,487400000.0
2007-07-30 20:36:00,0.6762,0.6762,0.6762,0.6762,114400000.0
2007-07-30 20:37:00,0.6762,0.6762,0.6762,0.6762,142400000.0
2007-07-30 20:38:00,0.6762,0.6762,0.67615,0.6762,329100001.0
2007-07-30 20:39:00,0.6762,0.6762,0.67615,0.67615,51200000.0
2007-07-30 20:40:00,0.6762,0.6762,0.6762,0.6762,553600000.0
2007-07-30 20:41:00,0.6762,0.6762,0.67615,0.6762,326800000.0
2007-07-30 20:42:00,0.6762,0.6762,0.6762,0.6762,444400003.0
2007-07-30 20:43:00,0.6762,0.6762,0.67615,0.6762,387700006.0
2007-07-30 20:44:00,0.67615,0.6762,0.67615,0.6762,1284100013.0
2007-07-30 20:45:00,0.6762,0.6763,0.6762,0.6763,1824200003.0
2007-07-30 20:46:00,0.6763,0.6763,0.6762,0.6763,2128200007.0
2007-07-30 20:47:00,0.6763,0.6764,0.67625,0.6764,1548500009.0
2007-07-30 20:48:00,0.6764,0.6764,0.6763,0.6763,2128999996.0
2007-07-30 20:49:00,0.6764,0.67645,0.6764,0.67645,2128999996.0
2007-07-30 20:50:00,0.67645,0.6765,0.6764,0.6765,1399900024.0
2007-07-30 20:51:00,0.6765,0.6765,0.6764,0.6764,505400016.0
2007-07-30 20:52:00,0.6765,0.6765,0.67645,0.6765,505400016.0
2007-07-30 20:53:00,0.6765,0.6765,0.67645,0.6765,351200000.0
2007-07-30 20:54:00,0.6765,0.6765,0.6765,0.6765,1080100007.0
2007-07-30 20:55:00,0.6766,0.6766,0.67645,0.6765,1080100007.0
2007-07-30 20:56:00,0.6765,0.6766,0.67645,0.67645,1692699999.0
2007-07-30 20:57:00,0.67645,0.6766,0.67645,0.6766,1048399998.0
2007-07-30 20:58:00,0.6766,0.6766,0.6766,0.6766,582800005.0
2007-07-30 20:59:00,0.6766,0.6766,0.6765,0.6766,1689799988.0
2007-07-30 21:00:00,0.6765,0.6765,0.6765,0.6765,1689799988.0
2007-07-30 21:01:00,0.6766,0.6766,0.67655,0.6766,1689799988.0
2007-07-30 21:02:00,0.6766,0.6766,0.67655,0.6766,1747499973.0
2007-07-30 21:03:00,0.6764,0.6765,0.6764,0.6765,1733499992.0
2007-07-30 21:04:00,0.6766,0.6766,0.6765,0.6766,1733499992.0
2007-07-30 21:05:00,0.6767,0.6767,0.6766,0.6767,1733499992.0
2007-07-30 21:06:00,0.6768,0.67685,0.67675,0.67675,1733499992.0
2007-07-30 21:07:00,0.67675,0.6768,0.6767,0.67675,373600001.0
2007-07-30 21:08:00,0.67675,0.6768,0.6767,0.67675,474999998.0
2007-07-30 21:09:00,0.6767,0.6768,0.67665,0.6768,1199000015.0
2007-07-30 21:10:00,0.67675,0.67685,0.67675,0.67675,1526700005.0
2007-07-30 21:11:00,0.6768,0.67685,0.67675,0.67685,2121499996.0
2007-07-30 21:12:00,0.67685,0.6769,0.67675,0.67685,936700004.0
2007-07-30 21:13:00,0.6768,0.67685,0.6767,0.6767,2035400001.0
2007-07-30 21:14:00,0.67675,0.67675,0.6766,0.6766,1521599989.0
2007-07-30 21:15:00,0.6766,0.6767,0.67655,0.67665,1656400002.0
2007-07-30 21:16:00,0.67665,0.67665,0.67655,0.67665,1069000010.0
2007-07-30 21:17:00,0.67665,0.67665,0.67655,0.67665,1413299992.0
2007-07-30 21:18:00,0.6765,0.6765,0.6765,0.6765,539100000.0
2007-07-30 21:19:00,0.6766,0.6766,0.6766,0.6766,539100000.0
2007-07-30 21:20:00,0.6766,0.67665,0.6766,0.67665,539700000.0
2007-07-30 21:21:00,0.67665,0.67665,0.6766,0.6766,519000002.0
2007-07-30 21:22:00,0.6766,0.67665,0.6765,0.6765,720699999.0
2007-07-30 21:23:00,0.67655,0.6766,0.6765,0.6765,884500000.0
2007-07-30 21:24:00,0.6765,0.6766,0.67645,0.6766,1722300004.0
2007-07-30 21:25:00,0.6766,0.6767,0.67655,0.6766,1648099995.0
2007-07-30 21:27:00,0.6766,0.6766,0.6765,0.6766,2063799986.0
2007-07-30 21:28:00,0.6765,0.6765,0.6765,0.6765,2063799986.0
2007-07-30 21:29:00,0.6766,0.6766,0.67645,0.67645,2063799986.0
2007-07-30 21:30:00,0.6765,0.67655,0.6765,0.6765,1610699996.0
2007-07-30 21:31:00,0.6765,0.6765,0.67645,0.6765,174899999.0
2007-07-30 21:32:00,0.6765,0.6765,0.67635,0.6765,1172599990.0
2007-07-30 21:33:00,0.6765,0.6765,0.6764,0.67645,798700000.0
2007-07-30 21:34:00,0.6763,0.6764,0.6762,0.6762,1500300016.0
2007-07-30 21:35:00,0.6764,0.6764,0.67625,0.6763,1500300016.0
2007-07-30 21:36:00,0.6763,0.6764,0.6763,0.6764,2121299981.0
2007-07-30 21:37:00,0.6764,0.6764,0.67625,0.6763,1722600007.0
2007-07-30 21:38:00,0.67635,0.6764,0.6763,0.6764,385399995.0
2007-07-30 21:39:00,0.6764,0.6764,0.6763,0.67635,560700006.0
2007-07-30 21:40:00,0.67635,0.67635,0.6763,0.6763,613600002.0
2007-07-30 21:41:00,0.6763,0.67635,0.67615,0.6763,1820200024.0
2007-07-30 21:42:00,0.6763,0.6763,0.6763,0.6763,1149599998.0
2007-07-30 21:43:00,0.6763,0.6763,0.67615,0.67625,876300001.0
2007-07-30 21:44:00,0.67625,0.67635,0.67615,0.67625,1075899997.0
2007-07-30 21:45:00,0.67625,0.6763,0.67625,0.6763,1542899985.0
2007-07-30 21:46:00,0.6763,0.6763,0.6763,0.6763,958399979.0
2007-07-30 21:47:00,0.6763,0.6763,0.6763,0.6763,1175899988.0
2007-07-30 21:48:00,0.6763,0.6763,0.6762,0.6762,1080500020.0
2007-07-30 21:49:00,0.6762,0.67625,0.6762,0.6762,1113200006.0
2007-07-30 21:50:00,0.6762,0.6762,0.6762,0.6762,1333399992.0
2007-07-30 21:52:00,0.67615,0.6762,0.67615,0.6762,1699500030.0
2007-07-30 21:53:00,0.6762,0.67625,0.67615,0.67615,1452700009.0
2007-07-30 21:54:00,0.67615,0.6762,0.67615,0.6762,263899998.0
2007-07-30 21:55:00,0.6762,0.67625,0.6762,0.6762,935199986.0
2007-07-30 21:56:00,0.6762,0.6762,0.67615,0.67615,426400012.0
2007-07-30 21:57:00,0.6762,0.6762,0.67615,0.6762,63100000.0
2007-07-30 21:58:00,0.6762,0.6762,0.67605,0.6761,1888200020.0
2007-07-30 21:59:00,0.6761,0.6762,0.6761,0.6762,288199997.0
2007-07-30 22:00:00,0.6762,0.6762,0.6761,0.67615,403400007.0
2007-07-30 22:01:00,0.67615,0.67615,0.6761,0.6761,99000001.0
2007-07-30 22:02:00,0.67615,0.6762,0.6761,0.6762,1112200003.0
2007-07-30 22:04:00,0.6762,0.6762,0.6761,0.6761,702599999.0
2007-07-30 22:05:00,0.6761,0.6761,0.6761,0.6761,84799998.0
2007-07-30 22:06:00,0.6761,0.6761,0.6761,0.6761,1000800000.0
2007-07-30 22:07:00,0.6761,0.6761,0.67605,0.6761,765300004.0
2007-07-30 22:08:00,0.67605,0.6761,0.67605,0.67605,452299998.0
2007-07-30 22:09:00,0.67615,0.67615,0.6761,0.67615,139400002.0
2007-07-30 22:10:00,0.67615,0.6762,0.67615,0.6762,20200000.0
2007-07-30 22:11:00,0.6762,0.6762,0.67605,0.6762,639700001.0
2007-07-30 22:12:00,0.6762,0.6762,0.6762,0.6762,52000000.0
2007-07-30 22:13:00,0.6762,0.6762,0.67615,0.67615,208000000.0
2007-07-30 22:14:00,0.67598,0.67607,0.67586,0.67607,293399998.0
2007-07-30 22:15:00,0.67615,0.67615,0.67605,0.67615,284799999.0
2007-07-30 22:16:00,0.6761,0.67615,0.6761,0.67615,66800000.0
2007-07-30 22:17:00,0.67615,0.67615,0.67605,0.67605,390600002.0
2007-07-30 22:18:00,0.6761,0.67615,0.67605,0.67615,287399998.0
2007-07-30 22:19:00,0.67615,0.67615,0.67615,0.67615,28800000.0
2007-07-30 22:20:00,0.67615,0.6762,0.6761,0.6762,621399988.0
2007-07-30 22:21:00,0.6762,0.6762,0.67615,0.6762,556600005.0
2007-07-30 22:22:00,0.67615,0.6762,0.67615,0.67615,525600004.0
2007-07-30 22:23:00,0.6762,0.67625,0.6762,0.67625,181399999.0
2007-07-30 22:24:00,0.6763,0.6763,0.67625,0.6763,168000000.0
2007-07-30 22:25:00,0.6763,0.6763,0.6763,0.6763,305599997.0
2007-07-30 22:26:00,0.6763,0.6763,0.67625,0.6763,114100000.0
2007-07-30 22:27:00,0.6763,0.6763,0.6763,0.6763,23700000.0
2007-07-30 22:28:00,0.67625,0.6763,0.67625,0.6763,155600002.0
2007-07-30 22:29:00,0.6763,0.6763,0.67625,0.67625,67700000.0
2007-07-30 22:30:00,0.6763,0.6763,0.6763,0.6763,160000000.0
2007-07-30 22:31:00,0.6763,0.6763,0.67625,0.67625,1559799993.0
2007-07-30 22:32:00,0.6763,0.6763,0.67625,0.6763,218600000.0
2007-07-30 22:33:00,0.67625,0.6763,0.67625,0.6763,416000004.0
2007-07-30 22:34:00,0.6763,0.6763,0.6763,0.6763,281800000.0
2007-07-30 22:35:00,0.6763,0.6763,0.67625,0.6763,177600000.0
2007-07-30 22:36:00,0.6763,0.6763,0.67625,0.6763,173600000.0
2007-07-30 22:37:00,0.6763,0.6763,0.67625,0.6763,235100000.0
2007-07-30 22:38:00,0.6763,0.6763,0.6762,0.67625,172200002.0
2007-07-30 22:39:00,0.67625,0.6763,0.6762,0.67625,82099999.0
2007-07-30 22:40:00,0.67614,0.67623,0.67614,0.67623,180000000.0
2007-07-30 22:41:00,0.6763,0.6763,0.6762,0.6763,280799999.0
2007-07-30 22:42:00,0.6763,0.6763,0.67615,0.6762,310699996.0
2007-07-30 22:43:00,0.6763,0.6763,0.6762,0.67625,74000000.0
2007-07-30 22:44:00,0.67625,0.67625,0.6762,0.6762,141400003.0
2007-07-30 22:45:00,0.6762,0.67625,0.67615,0.67625,275999993.0
2007-07-30 22:46:00,0.67616,0.67625,0.67615,0.67621,366399995.0
2007-07-30 22:47:00,0.6763,0.6763,0.6762,0.67625,86200000.0
2007-07-30 22:48:00,0.6763,0.6763,0.6763,0.6763,41600000.0
2007-07-30 22:49:00,0.6763,0.6763,0.6762,0.6762,356799994.0
2007-07-30 22:50:00,0.6762,0.67625,0.67605,0.6762,883699996.0
2007-07-30 22:51:00,0.6762,0.6762,0.6762,0.6762,105599998.0
2007-07-30 22:52:00,0.6762,0.6762,0.67615,0.6762,133099998.0
2007-07-30 22:53:00,0.6762,0.6763,0.6762,0.6762,795199999.0
2007-07-30 22:54:00,0.6762,0.67625,0.67615,0.6762,590300002.0
2007-07-30 22:55:00,0.6762,0.6762,0.67615,0.67615,201400004.0
2007-07-30 22:56:00,0.67615,0.6762,0.67615,0.6762,981399996.0
2007-07-30 22:57:00,0.6762,0.6763,0.67615,0.67625,893999985.0
2007-07-30 22:58:00,0.67625,0.6763,0.67615,0.67625,1061499995.0
2007-07-30 22:59:00,0.6763,0.6764,0.67625,0.6763,498500004.0
2007-07-30 23:00:00,0.6762,0.6762,0.6761,0.6762,53000000.0
2007-07-30 23:01:00,0.6762,0.6762,0.6762,0.6762,17400000.0
2007-07-30 23:02:00,0.6763,0.6763,0.6762,0.6763,160000001.0
2007-07-30 23:03:00,0.6762,0.6763,0.6762,0.6763,147699998.0
2007-07-30 23:04:00,0.6763,0.6763,0.6763,0.6763,43200000.0
2007-07-30 23:05:00,0.6763,0.6763,0.6761,0.6763,169099998.0
2007-07-30 23:06:00,0.6763,0.6763,0.6761,0.6763,271200006.0
2007-07-30 23:07:00,0.67625,0.6763,0.67625,0.6763,207700000.0
2007-07-30 23:08:00,0.6763,0.6763,0.67615,0.6763,297999998.0
2007-07-30 23:09:00,0.6763,0.6763,0.6762,0.6763,579199993.0
2007-07-30 23:10:00,0.6763,0.6763,0.6762,0.6762,176500002.0
2007-07-30 23:11:00,0.6761,0.6762,0.6761,0.6762,173600002.0
2007-07-30 23:12:00,0.6762,0.6763,0.6762,0.6763,523200002.0
2007-07-30 23:13:00,0.6763,0.6763,0.67625,0.67625,338500004.0
2007-07-30 23:14:00,0.6763,0.6763,0.67625,0.67625,691900013.0
2007-07-30 23:15:00,0.6763,0.6764,0.67625,0.6764,596599998.0
2007-07-30 23:16:00,0.6764,0.6764,0.6763,0.6763,385299994.0
2007-07-30 23:17:00,0.6763,0.6764,0.6763,0.6763,118899997.0
2007-07-30 23:18:00,0.6763,0.6764,0.6763,0.6764,163799998.0
2007-07-30 23:19:00,0.6764,0.6764,0.6763,0.6764,652099993.0
2007-07-30 23:20:00,0.6764,0.6764,0.6763,0.6764,452399993.0
2007-07-30 23:21:00,0.6763,0.6764,0.6762,0.6762,239599998.0
2007-07-30 23:22:00,0.67625,0.6763,0.67625,0.6763,488399987.0
2007-07-30 23:23:00,0.6763,0.6763,0.6762,0.6763,918699979.0
2007-07-30 23:24:00,0.6763,0.6763,0.67625,0.67625,331000003.0
2007-07-30 23:25:00,0.67625,0.6763,0.6762,0.6763,341700011.0
2007-07-30 23:26:00,0.6763,0.6764,0.6762,0.6762,394400000.0
2007-07-30 23:27:00,0.6762,0.6763,0.6762,0.6763,356799998.0
2007-07-30 23:28:00,0.6763,0.6763,0.6763,0.6763,385599992.0
2007-07-30 23:29:00,0.6763,0.6763,0.6762,0.6762,282999994.0
2007-07-30 23:30:00,0.6762,0.6763,0.6762,0.6763,516899994.0
2007-07-30 23:31:00,0.6763,0.6763,0.6762,0.67625,380799985.0
2007-07-30 23:32:00,0.67625,0.6763,0.67615,0.67615,155199997.0
2007-07-30 23:33:00,0.6762,0.6763,0.6762,0.6763,389299994.0
2007-07-30 23:34:00,0.6762,0.6763,0.6762,0.6762,374800003.0
2007-07-30 23:35:00,0.6762,0.6763,0.6762,0.6762,125600003.0
2007-07-30 23:36:00,0.6762,0.6763,0.6762,0.6763,249900001.0
2007-07-30 23:37:00,0.6763,0.6764,0.6762,0.6763,657700001.0
2007-07-30 23:38:00,0.6762,0.6763,0.67615,0.6763,321200006.0
2007-07-30 23:39:00,0.6763,0.6764,0.6763,0.6764,44900001.0
2007-07-30 23:40:00,0.6764,0.6764,0.6763,0.67635,103899999.0
2007-07-30 23:41:00,0.6764,0.6764,0.6763,0.6764,396099999.0
2007-07-30 23:42:00,0.6764,0.6764,0.6764,0.6764,150400000.0
2007-07-30 23:43:00,0.6764,0.6764,0.6763,0.6763,444000000.0
2007-07-30 23:44:00,0.67628,0.67634,0.67623,0.67634,1560799982.0
2007-07-30 23:45:00,0.6763,0.6763,0.6763,0.6763,216200006.0
2007-07-30 23:46:00,0.6763,0.6763,0.6763,0.6763,1200400033.0
2007-07-30 23:47:00,0.6763,0.6763,0.6763,0.6763,266100000.0
2007-07-30 23:48:00,0.6763,0.6763,0.6763,0.6763,61300000.0
2007-07-30 23:49:00,0.6763,0.6763,0.6763,0.6763,488200000.0
2007-07-30 23:50:00,0.6763,0.6763,0.6763,0.6763,218100000.0
2007-07-30 23:51:00,0.6763,0.6763,0.67625,0.67625,61300000.0
2007-07-30 23:52:00,0.67625,0.6763,0.67625,0.6763,88400000.0
2007-07-30 23:53:00,0.67641,0.67641,0.67635,0.67635,72800000.0
2007-07-30 23:54:00,0.6763,0.6763,0.6762,0.6762,170300001.0
2007-07-30 23:55:00,0.6761,0.6763,0.6761,0.67625,416099993.0
2007-07-30 23:56:00,0.6763,0.6763,0.6761,0.6763,699499977.0
2007-07-30 23:57:00,0.6763,0.6763,0.6761,0.6761,1533999978.0
2007-07-30 23:58:00,0.6762,0.6762,0.6761,0.6761,416300000.0
2007-07-30 23:59:00,0.6761,0.6761,0.6761,0.6761,272400000.0
2007-07-31 00:00:00,0.6761,0.6762,0.67605,0.6762,148700000.0
2007-07-31 00:01:00,0.6762,0.6762,0.676,0.6761,164800000.0
2007-07-31 00:02:00,0.6761,0.6761,0.6761,0.6761,34400000.0
2007-07-31 00:03:00,0.6761,0.6761,0.6761,0.6761,24000000.0
2007-07-31 00:04:00,0.67605,0.6761,0.67605,0.67605,16800000.0
2007-07-31 00:05:00,0.6761,0.6761,0.676,0.6761,42400001.0
2007-07-31 00:06:00,0.67605,0.6761,0.67605,0.6761,8800000.0
2007-07-31 00:07:00,0.676,0.6761,0.6759,0.676,304700002.0
2007-07-31 00:08:00,0.676,0.67605,0.6759,0.67605,608199997.0
2007-07-31 00:09:00,0.67605,0.67645,0.676,0.67635,1970399996.0
2007-07-31 00:10:00,0.6764,0.6764,0.67615,0.67625,1295999992.0
2007-07-31 00:11:00,0.6762,0.67645,0.6762,0.6764,205299998.0
2007-07-31 00:12:00,0.67635,0.6765,0.6762,0.67635,651799990.0
2007-07-31 00:13:00,0.67635,0.67635,0.67615,0.67615,1049700001.0
2007-07-31 00:14:00,0.6762,0.6763,0.67615,0.67615,453800000.0
2007-07-31 00:15:00,0.6762,0.6762,0.67615,0.6762,401699999.0
2007-07-31 00:16:00,0.6761,0.6762,0.67605,0.6761,1430899994.0
2007-07-31 00:17:00,0.6761,0.6763,0.67605,0.67615,870899999.0
2007-07-31 00:18:00,0.67615,0.6763,0.67615,0.67625,46600000.0
2007-07-31 00:19:00,0.6762,0.67625,0.6762,0.6762,208000001.0
2007-07-31 00:20:00,0.6762,0.6763,0.6761,0.6762,294400005.0
2007-07-31 00:21:00,0.6762,0.6762,0.67605,0.6761,712999993.0
2007-07-31 00:22:00,0.6761,0.6761,0.67605,0.6761,483000007.0
2007-07-31 00:23:00,0.6761,0.6762,0.67605,0.6761,301599995.0
2007-07-31 00:24:00,0.6761,0.67615,0.6761,0.6761,462399997.0
2007-07-31 00:25:00,0.6761,0.6761,0.6761,0.6761,419999996.0
2007-07-31 00:26:00,0.6761,0.6761,0.6761,0.6761,45600000.0
2007-07-31 00:27:00,0.6761,0.6761,0.6761,0.6761,48000000.0
2007-07-31 00:28:00,0.6761,0.6761,0.676,0.676,671599996.0
2007-07-31 00:29:00,0.676,0.676,0.67585,0.67595,648200002.0
2007-07-31 00:30:00,0.676,0.676,0.6759,0.67595,204700002.0
2007-07-31 00:31:00,0.67576,0.67578,0.67572,0.67578,121599993.0
2007-07-31 00:32:00,0.6759,0.6759,0.6759,0.6759,665400003.0
2007-07-31 00:33:00,0.67595,0.676,0.67595,0.676,4000000.0
2007-07-31 00:34:00,0.676,0.676,0.6759,0.6759,197299999.0
2007-07-31 00:35:00,0.6759,0.67595,0.6758,0.67585,336599998.0
2007-07-31 00:36:00,0.6759,0.6759,0.6758,0.6759,191700000.0
2007-07-31 00:37:00,0.6759,0.6759,0.6758,0.67585,85600003.0
2007-07-31 00:38:00,0.67585,0.67585,0.67575,0.67585,146400006.0
2007-07-31 00:39:00,0.6759,0.6759,0.67575,0.67575,553300007.0
2007-07-31 00:40:00,0.6758,0.6758,0.6758,0.6758,308499999.0
2007-07-31 00:41:00,0.6758,0.67595,0.6758,0.6758,587800002.0
2007-07-31 00:42:00,0.6758,0.6758,0.67575,0.67575,189200000.0
2007-07-31 00:43:00,0.6758,0.6758,0.67575,0.67575,278900002.0
2007-07-31 00:44:00,0.6758,0.6759,0.6758,0.67585,206399999.0
2007-07-31 00:45:00,0.67585,0.676,0.6758,0.676,527699995.0
2007-07-31 00:46:00,0.67595,0.67605,0.67585,0.67585,159299998.0
2007-07-31 00:47:00,0.67585,0.676,0.67585,0.676,413299998.0
2007-07-31 00:48:00,0.676,0.6761,0.676,0.6761,440399998.0
2007-07-31 00:49:00,0.67605,0.67615,0.676,0.676,55200000.0
2007-07-31 00:50:00,0.67595,0.676,0.6759,0.6759,438699997.0
2007-07-31 00:51:00,0.67595,0.67595,0.67585,0.67585,125199999.0
2007-07-31 00:52:00,0.6759,0.676,0.6759,0.67595,37600000.0
2007-07-31 00:53:00,0.676,0.676,0.67595,0.676,13600000.0
2007-07-31 00:54:00,0.6758,0.67596,0.6758,0.67596,1142099987.0
2007-07-31 00:55:00,0.67595,0.676,0.67595,0.676,25600000.0
2007-07-31 00:56:00,0.676,0.676,0.67595,0.676,108000000.0
2007-07-31 00:57:00,0.676,0.6761,0.6759,0.6759,363999999.0
2007-07-31 00:58:00,0.67595,0.67595,0.67585,0.6759,90399998.0
2007-07-31 00:59:00,0.6759,0.67595,0.6759,0.67595,132799999.0
2007-07-31 01:00:00,0.67595,0.67595,0.6758,0.67585,364399999.0
2007-07-31 01:01:00,0.67585,0.67585,0.6758,0.6758,36000000.0
2007-07-31 01:02:00,0.6757,0.6757,0.6757,0.6757,433600001.0
2007-07-31 01:03:00,0.6757,0.6758,0.6757,0.6757,503199998.0
2007-07-31 01:04:00,0.6757,0.6757,0.67565,0.6757,128999999.0
2007-07-31 01:05:00,0.6757,0.6757,0.6755,0.6755,531199999.0
2007-07-31 01:06:00,0.6755,0.6756,0.6753,0.6755,1803599982.0
2007-07-31 01:07:00,0.6755,0.6755,0.67545,0.6755,382400008.0
2007-07-31 01:08:00,0.67545,0.6756,0.67545,0.6755,1416199996.0
2007-07-31 01:09:00,0.6755,0.6756,0.67535,0.6754,1231000007.0
2007-07-31 01:10:00,0.6755,0.6757,0.6755,0.6757,1869999995.0
2007-07-31 01:11:00,0.6758,0.6759,0.67565,0.67575,1869999995.0
2007-07-31 01:12:00,0.67575,0.6758,0.67545,0.67555,1400699979.0
2007-07-31 01:13:00,0.67555,0.67565,0.67545,0.6756,1661100004.0
2007-07-31 01:14:00,0.67555,0.6757,0.6755,0.67565,1257400013.0
2007-07-31 01:15:00,0.6756,0.6759,0.67555,0.67575,1405499999.0
2007-07-31 01:16:00,0.6758,0.67585,0.67565,0.6757,1513600006.0
2007-07-31 01:17:00,0.67575,0.6758,0.6757,0.6757,802399997.0
2007-07-31 01:18:00,0.6757,0.6757,0.67555,0.6756,1455000008.0
2007-07-31 01:19:00,0.6756,0.6757,0.6756,0.6757,836000013.0
2007-07-31 01:20:00,0.6757,0.6757,0.67555,0.6756,1103700002.0
2007-07-31 01:21:00,0.6756,0.6756,0.6755,0.6756,449900000.0
2007-07-31 01:22:00,0.67555,0.6756,0.67555,0.67555,56000000.0
2007-07-31 01:23:00,0.6756,0.6756,0.67555,0.6756,212800000.0
2007-07-31 01:24:00,0.6756,0.6756,0.67555,0.67555,217600000.0
2007-07-31 01:25:00,0.6756,0.6756,0.6755,0.67555,444000003.0
2007-07-31 01:26:00,0.67555,0.6756,0.6755,0.6756,144699999.0
2007-07-31 01:27:00,0.6756,0.6756,0.6755,0.67555,180000000.0
2007-07-31 01:28:00,0.6756,0.6756,0.6755,0.6756,168200000.0
2007-07-31 01:29:00,0.6756,0.6756,0.67545,0.6755,504200003.0
2007-07-31 01:30:00,0.6755,0.67555,0.6755,0.67555,119200000.0
2007-07-31 01:31:00,0.67555,0.67555,0.6755,0.67555,142400000.0
2007-07-31 01:32:00,0.67555,0.6756,0.67555,0.6756,189600001.0
2007-07-31 01:33:00,0.6756,0.6756,0.6756,0.6756,192800001.0
2007-07-31 01:34:00,0.6756,0.6756,0.6756,0.6756,748000012.0
2007-07-31 01:35:00,0.6756,0.6756,0.67555,0.67555,234400000.0
2007-07-31 01:36:00,0.67555,0.6756,0.67555,0.6756,358199994.0
2007-07-31 01:37:00,0.6756,0.6756,0.6756,0.6756,930600022.0
2007-07-31 01:38:00,0.6756,0.67565,0.67555,0.67565,284799998.0
2007-07-31 01:39:00,0.67565,0.67565,0.67555,0.6756,198700000.0
2007-07-31 01:40:00,0.6756,0.6756,0.6756,0.6756,105600000.0
2007-07-31 01:41:00,0.6756,0.6756,0.67545,0.6755,877200009.0
2007-07-31 01:42:00,0.6755,0.6756,0.6755,0.6755,533900006.0
2007-07-31 01:43:00,0.67555,0.6756,0.67545,0.6755,407599999.0
2007-07-31 01:44:00,0.6755,0.67555,0.67545,0.67555,389299999.0
2007-07-31 01:45:00,0.6755,0.67555,0.67545,0.6755,473099998.0
2007-07-31 01:46:00,0.6755,0.6755,0.6755,0.6755,424000000.0
2007-07-31 01:47:00,0.6755,0.6755,0.6755,0.6755,1041600013.0
2007-07-31 01:48:00,0.6755,0.6755,0.6755,0.6755,489600007.0
2007-07-31 01:49:00,0.6755,0.6755,0.6755,0.6755,296800004.0
2007-07-31 01:50:00,0.6755,0.6755,0.6755,0.6755,256000000.0
2007-07-31 01:51:00,0.6755,0.6755,0.67535,0.67545,634499998.0
2007-07-31 01:52:00,0.6755,0.6755,0.6755,0.6755,108800000.0
2007-07-31 01:53:00,0.6755,0.6755,0.6755,0.6755,278400000.0
2007-07-31 01:54:00,0.6755,0.6755,0.6755,0.6755,298400000.0
2007-07-31 01:55:00,0.6755,0.6755,0.6755,0.6755,39200001.0
2007-07-31 01:56:00,0.67531,0.67547,0.67526,0.67547,671800003.0
2007-07-31 01:57:00,0.6755,0.6755,0.67545,0.67545,157600000.0
2007-07-31 01:58:00,0.67545,0.6756,0.67545,0.6755,634399988.0
2007-07-31 01:59:00,0.6755,0.6755,0.6755,0.6755,164900001.0
2007-07-31 02:00:00,0.6755,0.67555,0.6755,0.6755,538399996.0
2007-07-31 02:01:00,0.6755,0.6755,0.6755,0.6755,1932900023.0
2007-07-31 02:02:00,0.6755,0.6755,0.6755,0.6755,988500003.0
2007-07-31 02:03:00,0.6755,0.6755,0.67535,0.6755,677400006.0
2007-07-31 02:04:00,0.67545,0.6755,0.6754,0.6755,896600003.0
2007-07-31 02:05:00,0.6755,0.6756,0.67545,0.67545,458299996.0
2007-07-31 02:06:00,0.6755,0.67555,0.67545,0.67555,501700003.0
2007-07-31 02:07:00,0.67555,0.6756,0.67545,0.6755,1497999996.0
2007-07-31 02:08:00,0.6755,0.67555,0.6754,0.6754,721099999.0
2007-07-31 02:09:00,0.6754,0.6754,0.6753,0.6753,346199998.0
2007-07-31 02:10:00,0.67525,0.67545,0.67525,0.6754,512299998.0
2007-07-31 02:11:00,0.6754,0.67545,0.67535,0.6754,716299986.0
2007-07-31 02:12:00,0.6754,0.67545,0.6754,0.6754,324899999.0
2007-07-31 02:13:00,0.67545,0.67545,0.6754,0.6754,149399999.0
2007-07-31 02:14:00,0.6754,0.67545,0.6754,0.6754,403300003.0
2007-07-31 02:15:00,0.6754,0.6754,0.67525,0.67535,1381299999.0
2007-07-31 02:16:00,0.67535,0.6754,0.6753,0.67535,201800003.0
2007-07-31 02:17:00,0.67535,0.67545,0.67535,0.67535,48800000.0
2007-07-31 02:18:00,0.67535,0.6754,0.67535,0.6754,181900005.0
2007-07-31 02:19:00,0.6754,0.6755,0.67535,0.6754,1023899998.0
2007-07-31 02:20:00,0.67535,0.6754,0.67535,0.67535,278599998.0
2007-07-31 02:21:00,0.6753,0.6754,0.6753,0.6753,607599987.0
2007-07-31 02:22:00,0.6753,0.67535,0.6753,0.67535,187099994.0
2007-07-31 02:23:00,0.67535,0.67535,0.67535,0.67535,1600000.0
2007-07-31 02:24:00,0.6753,0.67535,0.6752,0.67525,894399981.0
2007-07-31 02:25:00,0.6753,0.6753,0.67525,0.6753,224300001.0
2007-07-31 02:26:00,0.6753,0.6753,0.6753,0.6753,46400000.0
2007-07-31 02:27:00,0.6753,0.67535,0.6753,0.6753,233000006.0
2007-07-31 02:28:00,0.6753,0.6753,0.6752,0.6752,541500002.0
2007-07-31 02:29:00,0.67525,0.6753,0.67515,0.67525,686499995.0
2007-07-31 02:30:00,0.6753,0.6753,0.67525,0.6753,180299997.0
2007-07-31 02:31:00,0.6753,0.6753,0.67515,0.6752,1364200019.0
2007-07-31 02:32:00,0.67525,0.6753,0.67515,0.6752,1349100036.0
2007-07-31 02:33:00,0.6752,0.6753,0.67515,0.6752,931199999.0
2007-07-31 02:34:00,0.6752,0.67525,0.6752,0.6752,1454400000.0
2007-07-31 02:35:00,0.6752,0.6753,0.67515,0.6752,1080499995.0
2007-07-31 02:36:00,0.6752,0.6753,0.67515,0.6752,362400002.0
2007-07-31 02:37:00,0.67515,0.67525,0.67515,0.6752,398699999.0
2007-07-31 02:38:00,0.6752,0.6752,0.6752,0.6752,167200000.0
2007-07-31 02:39:00,0.6752,0.6752,0.6752,0.6752,153600000.0
2007-07-31 02:40:00,0.6752,0.6752,0.6752,0.6752,98400000.0
2007-07-31 02:41:00,0.6752,0.6752,0.67515,0.6752,425299998.0
2007-07-31 02:42:00,0.6752,0.6752,0.67515,0.67515,115099999.0
2007-07-31 02:43:00,0.6752,0.6752,0.67515,0.6752,308800000.0
2007-07-31 02:44:00,0.6752,0.6752,0.67515,0.6752,171200000.0
2007-07-31 02:45:00,0.67515,0.6752,0.6751,0.6751,437200001.0
2007-07-31 02:46:00,0.67515,0.6752,0.67515,0.67515,315500002.0
2007-07-31 02:47:00,0.6752,0.6752,0.67515,0.67515,39200000.0
2007-07-31 02:48:00,0.6751,0.6751,0.67505,0.6751,698100006.0
2007-07-31 02:49:00,0.6751,0.6751,0.67505,0.67505,391499989.0
2007-07-31 02:50:00,0.67505,0.6751,0.67505,0.6751,126699997.0
2007-07-31 02:51:00,0.6751,0.6751,0.67505,0.67505,218799998.0
2007-07-31 02:52:00,0.675,0.67505,0.675,0.675,936000013.0
2007-07-31 02:53:00,0.675,0.6751,0.67495,0.67505,758300031.0
2007-07-31 02:54:00,0.6751,0.6751,0.6749,0.675,1780199977.0
2007-07-31 02:55:00,0.67495,0.675,0.6749,0.675,1780199977.0
2007-07-31 02:56:00,0.675,0.675,0.6749,0.675,1742299970.0
2007-07-31 02:57:00,0.675,0.675,0.67485,0.6749,569799996.0
2007-07-31 02:58:00,0.67495,0.67495,0.67485,0.6749,945900009.0
2007-07-31 02:59:00,0.6749,0.675,0.6749,0.67495,833100006.0
2007-07-31 03:00:00,0.67495,0.6751,0.67485,0.6751,1527100013.0
2007-07-31 03:01:00,0.6751,0.6752,0.675,0.6751,1367700019.0
2007-07-31 03:02:00,0.6751,0.6751,0.675,0.675,1374000008.0
2007-07-31 03:03:00,0.675,0.6751,0.67495,0.6751,1978799987.0
2007-07-31 03:04:00,0.6751,0.6751,0.675,0.675,764099989.0
2007-07-31 03:05:00,0.675,0.675,0.67495,0.67495,1057899989.0
2007-07-31 03:06:00,0.675,0.675,0.67495,0.675,231400002.0
2007-07-31 03:07:00,0.675,0.6751,0.675,0.6751,585499975.0
2007-07-31 03:08:00,0.6751,0.6751,0.675,0.675,587499991.0
2007-07-31 03:09:00,0.675,0.6752,0.67495,0.675,1280700001.0
2007-07-31 03:10:00,0.675,0.6751,0.67495,0.6751,694699982.0
2007-07-31 03:11:00,0.6751,0.6751,0.67505,0.67505,596299996.0
2007-07-31 03:12:00,0.6751,0.6751,0.67505,0.6751,346999992.0
2007-07-31 03:13:00,0.6751,0.6751,0.6751,0.6751,72000000.0
2007-07-31 03:14:00,0.6751,0.6751,0.6751,0.6751,163300000.0
2007-07-31 03:15:00,0.6751,0.67515,0.67505,0.6751,1629800005.0
2007-07-31 03:16:00,0.6751,0.6751,0.675,0.67505,810199993.0
2007-07-31 03:17:00,0.67505,0.67505,0.675,0.67505,93599998.0
2007-07-31 03:18:00,0.67505,0.67505,0.67495,0.67495,703899990.0
2007-07-31 03:19:00,0.675,0.675,0.675,0.675,655200000.0
2007-07-31 03:20:00,0.675,0.675,0.675,0.675,144800000.0
2007-07-31 03:21:00,0.67488,0.67497,0.67482,0.67488,456299993.0
2007-07-31 03:22:00,0.675,0.675,0.675,0.675,67999999.0
2007-07-31 03:23:00,0.675,0.675,0.67495,0.67495,659899983.0
2007-07-31 03:24:00,0.675,0.675,0.67495,0.675,353099990.0
2007-07-31 03:25:00,0.67495,0.675,0.67495,0.675,180999998.0
2007-07-31 03:26:00,0.675,0.675,0.67495,0.675,669499982.0
2007-07-31 03:27:00,0.675,0.675,0.675,0.675,41599998.0
2007-07-31 03:28:00,0.675,0.675,0.675,0.675,125599993.0
2007-07-31 03:29:00,0.675,0.675,0.675,0.675,289099991.0
2007-07-31 03:30:00,0.675,0.675,0.675,0.675,63700000.0
2007-07-31 03:31:00,0.675,0.675,0.675,0.675,398499990.0
2007-07-31 03:32:00,0.675,0.675,0.67495,0.675,326699996.0
2007-07-31 03:33:00,0.675,0.675,0.67495,0.675,1077499994.0
2007-07-31 03:34:00,0.675,0.675,0.67495,0.67495,740600007.0
2007-07-31 03:35:00,0.675,0.6751,0.67495,0.675,532399999.0
2007-07-31 03:36:00,0.675,0.675,0.67495,0.67495,293500000.0
2007-07-31 03:37:00,0.67495,0.675,0.6749,0.675,345899990.0
2007-07-31 03:38:00,0.675,0.675,0.67495,0.675,140299995.0
2007-07-31 03:39:00,0.675,0.675,0.67495,0.67495,446399995.0
2007-07-31 03:40:00,0.675,0.675,0.675,0.675,164899994.0
2007-07-31 03:41:00,0.675,0.675,0.675,0.675,23900000.0
2007-07-31 03:42:00,0.675,0.675,0.6749,0.67495,155500000.0
2007-07-31 03:43:00,0.675,0.675,0.67495,0.675,271200000.0
2007-07-31 03:44:00,0.675,0.675,0.675,0.675,115200000.0
2007-07-31 03:45:00,0.675,0.675,0.675,0.675,283599996.0
2007-07-31 03:46:00,0.675,0.675,0.675,0.675,304799992.0
2007-07-31 03:47:00,0.675,0.675,0.6749,0.6749,371999996.0
2007-07-31 03:48:00,0.6749,0.675,0.6749,0.675,275300000.0
2007-07-31 03:49:00,0.675,0.675,0.675,0.675,115200000.0
2007-07-31 03:50:00,0.675,0.675,0.67495,0.67495,268199995.0
2007-07-31 03:51:00,0.67495,0.67495,0.67495,0.67495,15200000.0
2007-07-31 03:52:00,0.675,0.675,0.675,0.675,24800000.0
2007-07-31 03:53:00,0.675,0.675,0.675,0.675,111200000.0
2007-07-31 03:54:00,0.67475,0.6749,0.67468,0.6749,40000000.0
2007-07-31 03:55:00,0.675,0.675,0.67495,0.675,134400000.0
2007-07-31 03:56:00,0.675,0.675,0.6749,0.675,90400000.0
2007-07-31 03:57:00,0.675,0.675,0.67495,0.675,174400000.0
2007-07-31 03:58:00,0.675,0.675,0.6749,0.67495,162400000.0
2007-07-31 03:59:00,0.67495,0.67495,0.6749,0.6749,44699999.0
2007-07-31 04:00:00,0.67495,0.675,0.6749,0.67495,246300001.0
2007-07-31 04:01:00,0.67483,0.67492,0.67478,0.67485,283200003.0
2007-07-31 04:02:00,0.675,0.675,0.675,0.675,229999996.0
2007-07-31 04:03:00,0.67478,0.67487,0.67471,0.67472,439399996.0
2007-07-31 04:04:00,0.675,0.675,0.675,0.675,608099990.0
2007-07-31 04:05:00,0.675,0.675,0.675,0.675,101999996.0
2007-07-31 04:06:00,0.675,0.675,0.675,0.675,72800000.0
2007-07-31 04:07:00,0.675,0.675,0.67495,0.675,215200000.0
2007-07-31 04:08:00,0.675,0.675,0.675,0.675,93600000.0
2007-07-31 04:09:00,0.675,0.675,0.67495,0.675,96000000.0
2007-07-31 04:10:00,0.675,0.675,0.67495,0.675,218600002.0
2007-07-31 04:11:00,0.675,0.675,0.675,0.675,155100000.0
2007-07-31 04:12:00,0.675,0.675,0.67495,0.67495,142100000.0
2007-07-31 04:13:00,0.675,0.675,0.6749,0.6749,134199996.0
2007-07-31 04:14:00,0.6749,0.6749,0.6749,0.6749,222400003.0
2007-07-31 04:15:00,0.6749,0.6749,0.6749,0.6749,1477499980.0
2007-07-31 04:16:00,0.6749,0.6749,0.6749,0.6749,723700005.0
2007-07-31 04:17:00,0.6749,0.67505,0.6749,0.675,1448899998.0
2007-07-31 04:18:00,0.675,0.675,0.6749,0.675,937600004.0
2007-07-31 04:19:00,0.675,0.675,0.6749,0.6749,620600007.0
2007-07-31 04:20:00,0.6749,0.675,0.6749,0.6749,357099996.0
2007-07-31 04:21:00,0.6749,0.675,0.6749,0.675,1161299998.0
2007-07-31 04:22:00,0.675,0.675,0.67495,0.67495,287099997.0
2007-07-31 04:23:00,0.67495,0.675,0.67495,0.67495,294800000.0
2007-07-31 04:24:00,0.6749,0.675,0.6749,0.675,518500013.0
2007-07-31 04:25:00,0.675,0.675,0.675,0.675,52000000.0
2007-07-31 04:26:00,0.67495,0.675,0.67495,0.67495,63000000.0
2007-07-31 04:27:00,0.675,0.675,0.675,0.675,124800000.0
2007-07-31 04:28:00,0.67477,0.67483,0.67457,0.67475,241399998.0
2007-07-31 04:29:00,0.675,0.675,0.67495,0.675,66000000.0
2007-07-31 04:30:00,0.675,0.675,0.6749,0.67495,396999999.0
2007-07-31 04:31:00,0.67495,0.675,0.67495,0.67495,66400000.0
2007-07-31 04:32:00,0.67495,0.675,0.6749,0.675,88700001.0
2007-07-31 04:33:00,0.675,0.675,0.675,0.675,62400000.0
2007-07-31 04:34:00,0.675,0.675,0.675,0.675,135200000.0
2007-07-31 04:35:00,0.675,0.675,0.675,0.675,93600000.0
2007-07-31 04:36:00,0.675,0.675,0.675,0.675,114400000.0
2007-07-31 04:37:00,0.675,0.675,0.67495,0.675,278400000.0
2007-07-31 04:38:00,0.675,0.675,0.675,0.675,62400000.0
2007-07-31 04:39:00,0.675,0.675,0.675,0.675,260800000.0
2007-07-31 04:40:00,0.675,0.675,0.6749,0.6749,106300000.0
2007-07-31 04:41:00,0.67495,0.67495,0.6749,0.67495,155500003.0
2007-07-31 04:42:00,0.675,0.675,0.67485,0.67485,419399994.0
2007-07-31 04:43:00,0.675,0.675,0.6749,0.6749,306900000.0
2007-07-31 04:44:00,0.6749,0.6749,0.6749,0.6749,379600001.0
2007-07-31 04:45:00,0.6749,0.6749,0.6749,0.6749,552799999.0
2007-07-31 04:46:00,0.6749,0.675,0.6749,0.675,674099997.0
2007-07-31 04:47:00,0.675,0.675,0.67495,0.675,577199998.0
2007-07-31 04:48:00,0.675,0.6751,0.6749,0.67495,1242699993.0
2007-07-31 04:49:00,0.67495,0.675,0.67495,0.675,998299995.0
2007-07-31 04:50:00,0.675,0.675,0.67495,0.675,285500003.0
2007-07-31 04:51:00,0.675,0.675,0.6749,0.675,478999997.0
2007-07-31 04:52:00,0.675,0.675,0.675,0.675,313299999.0
2007-07-31 04:53:00,0.675,0.675,0.67495,0.67495,330200003.0
2007-07-31 04:54:00,0.67483,0.67495,0.67473,0.67495,292399992.0
2007-07-31 04:55:00,0.675,0.675,0.675,0.675,160900007.0
2007-07-31 04:56:00,0.675,0.675,0.675,0.675,290800002.0
2007-07-31 04:57:00,0.675,0.675,0.675,0.675,349000003.0
2007-07-31 04:58:00,0.675,0.675,0.675,0.675,20700001.0
2007-07-31 04:59:00,0.675,0.675,0.675,0.675,186400006.0
2007-07-31 05:00:00,0.675,0.675,0.67495,0.675,367399990.0
2007-07-31 05:01:00,0.675,0.675,0.675,0.675,525699997.0
2007-07-31 05:02:00,0.675,0.675,0.675,0.675,48000000.0
2007-07-31 05:03:00,0.675,0.675,0.67495,0.67495,132800000.0
2007-07-31 05:04:00,0.675,0.675,0.67495,0.675,554399999.0
2007-07-31 05:05:00,0.675,0.675,0.675,0.675,141800002.0
2007-07-31 05:06:00,0.675,0.67505,0.675,0.67505,336500000.0
2007-07-31 05:07:00,0.67505,0.6751,0.67505,0.6751,50400000.0
2007-07-31 05:08:00,0.6751,0.6751,0.675,0.6751,639200000.0
2007-07-31 05:09:00,0.6751,0.6751,0.6749,0.67505,717199999.0
2007-07-31 05:10:00,0.6751,0.6751,0.67495,0.67495,553000006.0
2007-07-31 05:11:00,0.67495,0.67495,0.6749,0.6749,1254800017.0
2007-07-31 05:12:00,0.6749,0.6749,0.6749,0.6749,492900001.0
2007-07-31 05:13:00,0.6749,0.6749,0.67485,0.6749,378099996.0
2007-07-31 05:14:00,0.6749,0.6749,0.67475,0.6748,288199994.0
2007-07-31 05:15:00,0.67475,0.6749,0.67475,0.6749,316000000.0
2007-07-31 05:16:00,0.6749,0.6749,0.67475,0.67485,353300007.0
2007-07-31 05:17:00,0.67475,0.67475,0.67475,0.67475,27200001.0
2007-07-31 05:18:00,0.6748,0.6748,0.6748,0.6748,120000000.0
2007-07-31 05:19:00,0.67485,0.67485,0.6748,0.6748,164000000.0
2007-07-31 05:20:00,0.6748,0.67485,0.6748,0.67485,131200000.0
2007-07-31 05:21:00,0.6748,0.67485,0.67475,0.67475,354599996.0
2007-07-31 05:22:00,0.6748,0.6748,0.67475,0.6748,465500005.0
2007-07-31 05:23:00,0.6748,0.6748,0.6748,0.6748,834400005.0
2007-07-31 05:24:00,0.6748,0.6749,0.67475,0.67475,774900008.0
2007-07-31 05:25:00,0.6748,0.6748,0.67475,0.6748,634900000.0
2007-07-31 05:26:00,0.6748,0.6748,0.67475,0.6748,698699996.0
2007-07-31 05:27:00,0.6748,0.6748,0.6748,0.6748,366400008.0
2007-07-31 05:28:00,0.6748,0.6749,0.6748,0.6748,475399998.0
2007-07-31 05:29:00,0.67485,0.67485,0.67475,0.67475,779999991.0
2007-07-31 05:30:00,0.6748,0.6748,0.67475,0.6748,288600003.0
2007-07-31 05:31:00,0.6748,0.6748,0.6748,0.6748,454700000.0
2007-07-31 05:32:00,0.6748,0.6748,0.6747,0.67475,39900000.0
2007-07-31 05:33:00,0.6748,0.6748,0.67475,0.67475,16000000.0
2007-07-31 05:34:00,0.6748,0.6748,0.67475,0.67475,4000000.0
2007-07-31 05:35:00,0.67475,0.67475,0.67465,0.6747,154500001.0
2007-07-31 05:36:00,0.6747,0.6747,0.67465,0.6747,80800000.0
2007-07-31 05:37:00,0.6747,0.6747,0.6747,0.6747,129600000.0
2007-07-31 05:38:00,0.6747,0.6747,0.6747,0.6747,165600000.0
2007-07-31 05:39:00,0.6747,0.6747,0.6747,0.6747,40000000.0
2007-07-31 05:40:00,0.6747,0.6747,0.6747,0.6747,142400000.0
2007-07-31 05:41:00,0.6747,0.6747,0.6747,0.6747,12800000.0
2007-07-31 05:42:00,0.67455,0.67465,0.67447,0.67465,865300001.0
2007-07-31 05:43:00,0.6747,0.67475,0.6747,0.6747,181700000.0
2007-07-31 05:44:00,0.6747,0.6748,0.6747,0.6748,721200003.0
2007-07-31 05:45:00,0.6748,0.6748,0.6747,0.67475,264400002.0
2007-07-31 05:46:00,0.6747,0.6748,0.6747,0.6748,258200000.0
2007-07-31 05:47:00,0.6748,0.6748,0.67475,0.6748,52000000.0
2007-07-31 05:48:00,0.6748,0.6748,0.67475,0.67475,48800000.0
2007-07-31 05:49:00,0.67475,0.6748,0.67475,0.6748,104800000.0
2007-07-31 05:50:00,0.6748,0.6748,0.6748,0.6748,325299995.0
2007-07-31 05:51:00,0.6748,0.6748,0.6747,0.6747,835899993.0
2007-07-31 05:52:00,0.6747,0.6747,0.67465,0.67465,499499989.0
2007-07-31 05:53:00,0.6747,0.6748,0.6747,0.67475,926299987.0
2007-07-31 05:54:00,0.6747,0.67475,0.67465,0.6747,391100003.0
2007-07-31 05:55:00,0.6747,0.6748,0.6747,0.67475,482399986.0
2007-07-31 05:56:00,0.6748,0.6753,0.6747,0.6752,984000005.0
2007-07-31 05:57:00,0.6751,0.6752,0.6748,0.675,984000005.0
2007-07-31 05:58:00,0.675,0.675,0.6748,0.6748,984000005.0
2007-07-31 05:59:00,0.6748,0.6749,0.6747,0.6748,664900005.0
2007-07-31 06:00:00,0.6748,0.6748,0.67475,0.6748,283199998.0
2007-07-31 06:01:00,0.6748,0.67485,0.6748,0.67485,360699995.0
2007-07-31 06:02:00,0.67485,0.6749,0.67485,0.67485,56000000.0
2007-07-31 06:03:00,0.67485,0.67485,0.6748,0.6748,425999999.0
2007-07-31 06:04:00,0.6748,0.6748,0.6748,0.6748,470500000.0
2007-07-31 06:05:00,0.6748,0.67485,0.6748,0.67485,1900099989.0
2007-07-31 06:06:00,0.67485,0.67485,0.67485,0.67485,20000000.0
2007-07-31 06:07:00,0.67485,0.6749,0.6747,0.67475,750500001.0
2007-07-31 06:08:00,0.6748,0.67485,0.6747,0.67475,796099987.0
2007-07-31 06:09:00,0.67475,0.6748,0.67475,0.67475,132000000.0
2007-07-31 06:10:00,0.67475,0.6748,0.6747,0.6748,640700006.0
2007-07-31 06:11:00,0.6748,0.6748,0.67475,0.67475,21600000.0
2007-07-31 06:12:00,0.67475,0.6748,0.67465,0.67465,339099999.0
2007-07-31 06:13:00,0.67465,0.6747,0.6746,0.6747,1274699996.0
2007-07-31 06:14:00,0.6747,0.6747,0.6747,0.6747,1190600004.0
2007-07-31 06:15:00,0.6747,0.6747,0.67465,0.67465,723700002.0
2007-07-31 06:16:00,0.67465,0.6747,0.67465,0.6747,221700002.0
2007-07-31 06:17:00,0.6747,0.6747,0.6747,0.6747,614699999.0
2007-07-31 06:18:00,0.6747,0.6747,0.67465,0.6747,920000005.0
2007-07-31 06:19:00,0.6747,0.6747,0.67465,0.67465,376100002.0
2007-07-31 06:20:00,0.6747,0.6748,0.6747,0.67475,477099996.0
2007-07-31 06:21:00,0.6748,0.6748,0.67475,0.6748,255299995.0
2007-07-31 06:22:00,0.6748,0.67485,0.67475,0.67475,674599984.0
2007-07-31 06:23:00,0.6748,0.6748,0.6747,0.6747,348300009.0
2007-07-31 06:24:00,0.6747,0.6747,0.67465,0.67465,886999990.0
2007-07-31 06:25:00,0.6747,0.67475,0.67465,0.67475,989199996.0
2007-07-31 06:26:00,0.67475,0.67475,0.67475,0.67475,36000000.0
2007-07-31 06:27:00,0.67475,0.67475,0.67475,0.67475,4000000.0
2007-07-31 06:28:00,0.67475,0.67475,0.67465,0.67465,316500002.0
2007-07-31 06:29:00,0.6747,0.6747,0.6747,0.6747,193400007.0
2007-07-31 06:30:00,0.6747,0.67475,0.67465,0.67475,967699995.0
2007-07-31 06:31:00,0.67475,0.6749,0.6747,0.6748,1120099997.0
2007-07-31 06:32:00,0.6748,0.6748,0.67465,0.67475,1100199994.0
2007-07-31 06:33:00,0.67475,0.67475,0.67465,0.6747,574099995.0
2007-07-31 06:34:00,0.6747,0.6747,0.6747,0.6747,27900000.0
2007-07-31 06:35:00,0.6747,0.67475,0.6747,0.6747,1222700017.0
2007-07-31 06:36:00,0.6747,0.67475,0.67465,0.67475,1239099973.0
2007-07-31 06:37:00,0.67475,0.67475,0.6747,0.67475,111700003.0
2007-07-31 06:38:00,0.67475,0.6748,0.6747,0.6748,265899999.0
2007-07-31 06:39:00,0.6748,0.6749,0.6747,0.6747,491900002.0
2007-07-31 06:40:00,0.6747,0.6748,0.67465,0.6747,1492600000.0
2007-07-31 06:41:00,0.6747,0.67475,0.6747,0.67475,203100001.0
2007-07-31 06:42:00,0.67475,0.67475,0.67465,0.67475,407900009.0
2007-07-31 06:43:00,0.67475,0.67475,0.67475,0.67475,57600000.0
2007-07-31 06:44:00,0.67475,0.6749,0.6747,0.6749,722799997.0
2007-07-31 06:45:00,0.6749,0.675,0.67475,0.67495,826099998.0
2007-07-31 06:46:00,0.675,0.675,0.6749,0.67495,441899999.0
2007-07-31 06:47:00,0.67495,0.675,0.67475,0.67475,625799992.0
2007-07-31 06:48:00,0.6748,0.67485,0.6747,0.6747,1352899987.0
2007-07-31 06:49:00,0.67475,0.6748,0.6747,0.67475,543300002.0
2007-07-31 06:50:00,0.67475,0.6748,0.67475,0.6748,163900000.0
2007-07-31 06:51:00,0.6748,0.6748,0.67475,0.6748,236099994.0
2007-07-31 06:52:00,0.67485,0.6749,0.67485,0.67485,65600000.0
2007-07-31 06:53:00,0.67485,0.6749,0.6748,0.6748,1319799989.0
2007-07-31 06:54:00,0.6748,0.6748,0.6748,0.6748,342500000.0
2007-07-31 06:55:00,0.6748,0.6748,0.6748,0.6748,60400000.0
2007-07-31 06:56:00,0.6748,0.6748,0.67475,0.67475,248500000.0
2007-07-31 06:57:00,0.6748,0.6748,0.67475,0.6748,537000000.0
2007-07-31 06:58:00,0.6748,0.67485,0.67475,0.67485,229399998.0
2007-07-31 06:59:00,0.6749,0.675,0.67485,0.6749,544799996.0
2007-07-31 07:00:00,0.6749,0.6749,0.6748,0.67485,486499996.0
2007-07-31 07:01:00,0.67485,0.67485,0.67465,0.67475,1818599997.0
2007-07-31 07:02:00,0.67475,0.6749,0.6747,0.6749,1285599999.0
2007-07-31 07:03:00,0.6749,0.6749,0.6748,0.67485,270400003.0
2007-07-31 07:04:00,0.67485,0.67489,0.67478,0.67481,566300000.0
2007-07-31 07:05:00,0.6749,0.67495,0.67485,0.6749,568499988.0
2007-07-31 07:06:00,0.67495,0.67495,0.6749,0.6749,374900007.0
2007-07-31 07:07:00,0.6749,0.67495,0.67485,0.6749,213299998.0
2007-07-31 07:08:00,0.6748,0.6751,0.6747,0.6751,1527500004.0
2007-07-31 07:09:00,0.675,0.6757,0.675,0.6756,1527500004.0
2007-07-31 07:10:00,0.6756,0.6757,0.6755,0.6755,1527500004.0
2007-07-31 07:11:00,0.6755,0.6755,0.67535,0.67535,1651000024.0
2007-07-31 07:12:00,0.6754,0.6754,0.6752,0.6752,1248499996.0
2007-07-31 07:13:00,0.6752,0.67525,0.67515,0.67515,875099994.0
2007-07-31 07:14:00,0.6753,0.6753,0.6749,0.675,1394600015.0
2007-07-31 07:15:00,0.67495,0.67525,0.67495,0.6751,1394600015.0
2007-07-31 07:16:00,0.6752,0.6752,0.6749,0.6751,839899981.0
2007-07-31 07:17:00,0.6752,0.6752,0.675,0.6751,839899981.0
2007-07-31 07:18:00,0.6751,0.6751,0.67505,0.67505,839899981.0
2007-07-31 07:19:00,0.6751,0.6751,0.67505,0.67505,188599999.0
2007-07-31 07:20:00,0.6751,0.6751,0.67495,0.675,994800006.0
2007-07-31 07:21:00,0.675,0.6751,0.67495,0.6751,936600001.0
2007-07-31 07:22:00,0.6751,0.67525,0.6751,0.6751,1268799989.0
2007-07-31 07:23:00,0.67515,0.6752,0.6751,0.6751,782999994.0
2007-07-31 07:24:00,0.6751,0.6751,0.675,0.675,1544500000.0
2007-07-31 07:25:00,0.675,0.6751,0.675,0.6751,622399993.0
2007-07-31 07:26:00,0.6751,0.67515,0.67505,0.6751,1203899990.0
2007-07-31 07:27:00,0.6751,0.67515,0.67505,0.6751,1823499979.0
2007-07-31 07:28:00,0.67515,0.67525,0.6751,0.6752,825799994.0
2007-07-31 07:29:00,0.67515,0.6752,0.67515,0.6752,38400000.0
2007-07-31 07:30:00,0.6752,0.6752,0.6751,0.67515,575499992.0
2007-07-31 07:31:00,0.67515,0.6753,0.67515,0.6753,1953999999.0
2007-07-31 07:32:00,0.6753,0.67535,0.67525,0.6753,407400001.0
2007-07-31 07:33:00,0.6753,0.67535,0.67525,0.67535,281999997.0
2007-07-31 07:34:00,0.6754,0.6755,0.6753,0.6754,1103599992.0
2007-07-31 07:35:00,0.6754,0.6755,0.6752,0.6754,1103599992.0
2007-07-31 07:36:00,0.6755,0.6755,0.6754,0.6754,749200002.0
2007-07-31 07:37:00,0.6754,0.6755,0.67535,0.6755,749200002.0
2007-07-31 07:38:00,0.6755,0.67555,0.67535,0.6754,1873600012.0
2007-07-31 07:39:00,0.6754,0.6754,0.6754,0.6754,503900002.0
2007-07-31 07:40:00,0.6755,0.6756,0.6754,0.6756,1762800009.0
2007-07-31 07:41:00,0.6756,0.6756,0.6754,0.6755,1762800009.0
2007-07-31 07:42:00,0.67545,0.6756,0.67545,0.67555,1756500001.0
2007-07-31 07:43:00,0.67555,0.6756,0.67535,0.6755,1770900013.0
2007-07-31 07:44:00,0.6755,0.6755,0.6755,0.6755,655900003.0
2007-07-31 07:45:00,0.6755,0.67555,0.67545,0.6755,326400001.0
2007-07-31 07:46:00,0.6755,0.6755,0.67545,0.67545,355999997.0
2007-07-31 07:47:00,0.6755,0.67555,0.67545,0.6755,779699997.0
2007-07-31 07:48:00,0.67545,0.6756,0.67545,0.6755,685100005.0
2007-07-31 07:49:00,0.6756,0.6756,0.6755,0.6756,465100005.0
2007-07-31 07:50:00,0.6756,0.6756,0.67555,0.6756,1031200002.0
2007-07-31 07:51:00,0.6756,0.6757,0.6756,0.6757,516000000.0
2007-07-31 07:52:00,0.6757,0.6757,0.6756,0.67565,1240900000.0
2007-07-31 07:53:00,0.67565,0.6757,0.67555,0.6756,1443000006.0
2007-07-31 07:54:00,0.6756,0.6757,0.6756,0.6757,922399997.0
2007-07-31 07:55:00,0.6757,0.6757,0.6757,0.6757,331199992.0
2007-07-31 07:56:00,0.6756,0.6756,0.67555,0.6756,1055500005.0
2007-07-31 07:57:00,0.6756,0.6756,0.67555,0.6756,562400002.0
2007-07-31 07:58:00,0.6756,0.67565,0.6755,0.6755,300500002.0
2007-07-31 07:59:00,0.6755,0.6757,0.67545,0.6757,818200006.0
2007-07-31 08:00:00,0.6757,0.6757,0.67555,0.6756,736599997.0
2007-07-31 08:01:00,0.67565,0.6757,0.67565,0.6757,465599995.0
2007-07-31 08:02:00,0.6757,0.6757,0.67555,0.6756,1083099982.0
2007-07-31 08:03:00,0.6756,0.6756,0.67545,0.6755,1520999999.0
2007-07-31 08:04:00,0.6755,0.6756,0.67545,0.67555,468700003.0
2007-07-31 08:05:00,0.67555,0.67555,0.67545,0.67545,485800000.0
2007-07-31 08:06:00,0.6755,0.67555,0.6754,0.6754,941300001.0
2007-07-31 08:07:00,0.6754,0.6755,0.6754,0.6755,733400002.0
2007-07-31 08:08:00,0.6755,0.6755,0.67545,0.6755,163200000.0
2007-07-31 08:09:00,0.6755,0.6755,0.67545,0.6755,131200000.0
2007-07-31 08:10:00,0.6755,0.67555,0.67545,0.67545,631000001.0
2007-07-31 08:11:00,0.67545,0.6755,0.67545,0.6755,157300002.0
2007-07-31 08:12:00,0.6755,0.6755,0.67535,0.6754,1017399995.0
2007-07-31 08:13:00,0.67545,0.6755,0.67525,0.6753,2027100006.0
2007-07-31 08:14:00,0.6753,0.6753,0.67525,0.6753,383500000.0
2007-07-31 08:15:00,0.6753,0.6753,0.6752,0.6753,547499996.0
2007-07-31 08:16:00,0.6753,0.67545,0.67525,0.6754,1049800001.0
2007-07-31 08:17:00,0.6754,0.6754,0.6753,0.67535,846099989.0
2007-07-31 08:18:00,0.6754,0.6754,0.67535,0.6754,209700003.0
2007-07-31 08:19:00,0.6754,0.6755,0.6754,0.6755,484700002.0
2007-07-31 08:20:00,0.67545,0.6755,0.6754,0.6755,476400003.0
2007-07-31 08:21:00,0.67555,0.6756,0.6755,0.6755,1830799998.0
2007-07-31 08:22:00,0.6755,0.6755,0.67545,0.67545,324600000.0
2007-07-31 08:23:00,0.67545,0.6755,0.6754,0.6755,748799997.0
2007-07-31 08:24:00,0.6755,0.6755,0.67525,0.6753,1776800007.0
2007-07-31 08:25:00,0.6754,0.67545,0.67525,0.6753,1634300004.0
2007-07-31 08:26:00,0.6753,0.6753,0.67515,0.6753,1444900008.0
2007-07-31 08:27:00,0.6752,0.6755,0.6752,0.6754,1315800009.0
2007-07-31 08:28:00,0.6754,0.6754,0.67535,0.6754,1315800009.0
2007-07-31 08:29:00,0.6754,0.6754,0.6754,0.6754,1532299985.0
2007-07-31 08:30:00,0.6755,0.6755,0.6755,0.6755,838499996.0
2007-07-31 08:31:00,0.6754,0.6754,0.6752,0.6754,838499996.0
2007-07-31 08:32:00,0.67545,0.67545,0.67535,0.6754,838499996.0
2007-07-31 08:33:00,0.6754,0.6754,0.67535,0.6754,1014099981.0
2007-07-31 08:34:00,0.6754,0.6754,0.6754,0.6754,1671999987.0
2007-07-31 08:35:00,0.6754,0.67545,0.6754,0.67545,1973100008.0
2007-07-31 08:36:00,0.67545,0.6755,0.67545,0.67545,699699989.0
2007-07-31 08:37:00,0.6755,0.6755,0.6754,0.67545,230399995.0
2007-07-31 08:38:00,0.6755,0.6755,0.6755,0.6755,192799997.0
2007-07-31 08:39:00,0.6755,0.6755,0.6755,0.6755,536799984.0
2007-07-31 08:40:00,0.6755,0.6755,0.6754,0.6754,210099999.0
2007-07-31 08:41:00,0.67545,0.6755,0.67535,0.67545,993099994.0
2007-07-31 08:42:00,0.67545,0.67555,0.67545,0.6755,1313399994.0
2007-07-31 08:43:00,0.6754,0.6754,0.6753,0.6753,2025799992.0
2007-07-31 08:44:00,0.67535,0.6754,0.67525,0.6754,2025799992.0
2007-07-31 08:45:00,0.67535,0.6754,0.6753,0.67535,1240599986.0
2007-07-31 08:46:00,0.67535,0.6754,0.6753,0.6753,689299997.0
2007-07-31 08:47:00,0.6753,0.6754,0.6753,0.6754,1583499981.0
2007-07-31 08:48:00,0.6754,0.67545,0.67535,0.67535,1852199993.0
2007-07-31 08:49:00,0.6754,0.6755,0.67535,0.6754,1366099994.0
2007-07-31 08:50:00,0.6754,0.67545,0.67535,0.67535,1017099998.0
2007-07-31 08:51:00,0.67535,0.6754,0.67535,0.6754,81900000.0
2007-07-31 08:52:00,0.67535,0.6754,0.6753,0.6753,929200027.0
2007-07-31 08:53:00,0.6753,0.6754,0.67525,0.6753,1516600024.0
2007-07-31 08:54:00,0.67525,0.6753,0.67525,0.67525,727300014.0
2007-07-31 08:55:00,0.6753,0.6754,0.6753,0.67535,338499998.0
2007-07-31 08:56:00,0.67535,0.6754,0.6753,0.67535,584299998.0
2007-07-31 08:57:00,0.6754,0.6754,0.6753,0.6753,584400004.0
2007-07-31 08:58:00,0.67525,0.6753,0.67525,0.6753,584400004.0
2007-07-31 08:59:00,0.6754,0.6754,0.6753,0.6754,898900002.0
2007-07-31 09:00:00,0.6755,0.6755,0.6755,0.6755,898900002.0
2007-07-31 09:03:00,0.67555,0.6756,0.67545,0.6756,898900002.0
2007-07-31 09:04:00,0.6755,0.6756,0.6754,0.6755,1614200001.0
2007-07-31 09:05:00,0.6754,0.6755,0.6754,0.6754,1614200001.0
2007-07-31 09:06:00,0.6755,0.6755,0.6755,0.6755,1614200001.0
2007-07-31 09:07:00,0.6756,0.6756,0.6754,0.6755,1614200001.0
2007-07-31 09:08:00,0.6756,0.6756,0.6755,0.6755,1614200001.0
2007-07-31 09:09:00,0.6755,0.67555,0.67545,0.6755,1614200001.0
2007-07-31 09:10:00,0.6755,0.6756,0.67545,0.6756,1608999997.0
2007-07-31 09:11:00,0.6755,0.6756,0.6755,0.6756,1348199981.0
2007-07-31 09:12:00,0.67555,0.6756,0.67555,0.6756,1348199981.0
2007-07-31 09:13:00,0.6756,0.6756,0.67555,0.6756,1566000014.0
2007-07-31 09:14:00,0.6756,0.6756,0.67555,0.67555,634300002.0
2007-07-31 09:15:00,0.6756,0.6757,0.6756,0.6756,975000005.0
2007-07-31 09:16:00,0.67565,0.6757,0.67565,0.67565,975000005.0
2007-07-31 09:17:00,0.6756,0.67565,0.67555,0.6756,670200000.0
2007-07-31 09:18:00,0.67555,0.67565,0.67555,0.6756,1000800010.0
2007-07-31 09:19:00,0.6756,0.6757,0.6756,0.67565,1690799979.0
2007-07-31 09:20:00,0.6757,0.6758,0.67565,0.67575,659399988.0
2007-07-31 09:21:00,0.67575,0.6758,0.6757,0.6757,1459099992.0
2007-07-31 09:22:00,0.6757,0.6757,0.67555,0.67555,1410600005.0
2007-07-31 09:23:00,0.67555,0.6756,0.67555,0.6756,1123099992.0
2007-07-31 09:24:00,0.6755,0.6756,0.6755,0.6756,2101399994.0
2007-07-31 09:25:00,0.6756,0.67565,0.6756,0.6756,2101399994.0
2007-07-31 09:26:00,0.6756,0.6756,0.6756,0.6756,1027299999.0
2007-07-31 09:27:00,0.6756,0.67565,0.6756,0.6756,1510099996.0
2007-07-31 09:28:00,0.6756,0.67565,0.67555,0.67565,2118400007.0
2007-07-31 09:29:00,0.67565,0.6757,0.6756,0.67565,1075800002.0
2007-07-31 09:30:00,0.67565,0.6757,0.6756,0.67565,846099995.0
2007-07-31 09:31:00,0.6756,0.6756,0.67555,0.6756,1038599999.0
2007-07-31 09:32:00,0.6756,0.6756,0.67545,0.6755,1175299992.0
2007-07-31 09:34:00,0.67555,0.6756,0.67555,0.6756,1061999982.0
2007-07-31 09:36:00,0.6756,0.6756,0.67555,0.6756,963199971.0
2007-07-31 09:37:00,0.6756,0.67565,0.6756,0.6756,638999984.0
2007-07-31 09:38:00,0.6756,0.67575,0.6756,0.6757,1748699994.0
2007-07-31 09:39:00,0.6757,0.6757,0.6756,0.6757,1206799995.0
2007-07-31 09:41:00,0.6758,0.6758,0.6757,0.67575,1206799995.0
2007-07-31 09:42:00,0.6758,0.6758,0.6757,0.6758,1945699996.0
2007-07-31 09:43:00,0.6757,0.6759,0.6757,0.6758,1945699996.0
2007-07-31 09:45:00,0.6759,0.6759,0.6758,0.6759,1945699996.0
2007-07-31 09:48:00,0.676,0.676,0.6759,0.6759,1945699996.0
2007-07-31 09:49:00,0.6758,0.6759,0.6758,0.6758,1945699996.0
2007-07-31 09:50:00,0.6759,0.6759,0.6758,0.6758,1945699996.0
2007-07-31 09:51:00,0.6758,0.6759,0.6758,0.67585,1585599998.0
2007-07-31 09:52:00,0.6758,0.67585,0.6758,0.67585,57800001.0
2007-07-31 09:53:00,0.67585,0.67585,0.6758,0.6758,159300003.0
2007-07-31 09:54:00,0.6758,0.6758,0.67575,0.67575,1304100018.0
2007-07-31 09:55:00,0.6758,0.6758,0.67565,0.6758,1954700008.0
2007-07-31 09:56:00,0.6758,0.6758,0.6757,0.67575,282899998.0
2007-07-31 09:57:00,0.67575,0.67575,0.6757,0.6757,172599999.0
2007-07-31 09:58:00,0.6756,0.6757,0.6756,0.6757,1027600013.0
2007-07-31 09:59:00,0.6756,0.6757,0.6756,0.6756,1027600013.0
2007-07-31 10:00:00,0.6757,0.6757,0.6756,0.6756,1027600013.0
2007-07-31 10:01:00,0.6757,0.6757,0.6757,0.6757,1027600013.0
2007-07-31 10:02:00,0.6757,0.67575,0.6757,0.6757,879999988.0
2007-07-31 10:03:00,0.6757,0.6757,0.6756,0.67565,644699995.0
2007-07-31 10:04:00,0.67565,0.6757,0.6756,0.6757,657999995.0
2007-07-31 10:05:00,0.6757,0.67575,0.67565,0.67565,726500006.0
2007-07-31 10:06:00,0.6757,0.6757,0.67555,0.67555,1311099993.0
2007-07-31 10:07:00,0.67555,0.67565,0.67555,0.67565,937400002.0
2007-07-31 10:08:00,0.67565,0.67565,0.67565,0.67565,39300000.0
2007-07-31 10:09:00,0.67565,0.67565,0.6756,0.67565,1496900000.0
2007-07-31 10:10:00,0.67565,0.67575,0.6756,0.67575,1196399989.0
2007-07-31 10:11:00,0.67575,0.67575,0.67565,0.6757,1831099984.0
2007-07-31 10:12:00,0.6755,0.6756,0.6755,0.6756,1312600012.0
2007-07-31 10:13:00,0.6755,0.6756,0.6754,0.6754,1312600012.0
2007-07-31 10:14:00,0.6755,0.6755,0.67545,0.67545,1312600012.0
2007-07-31 10:15:00,0.6755,0.6756,0.6755,0.67555,1120199998.0
2007-07-31 10:16:00,0.6756,0.67565,0.67555,0.6756,1666400026.0
2007-07-31 10:17:00,0.67565,0.67565,0.67555,0.67565,1066999994.0
2007-07-31 10:18:00,0.6756,0.67565,0.6756,0.6756,1101799999.0
2007-07-31 10:19:00,0.6756,0.67565,0.6756,0.6756,532400007.0
2007-07-31 10:20:00,0.6756,0.6756,0.67555,0.67555,477600000.0
2007-07-31 10:21:00,0.6754,0.6755,0.6752,0.6754,1013300002.0
2007-07-31 10:22:00,0.6754,0.6755,0.6754,0.67545,1013300002.0
2007-07-31 10:23:00,0.67545,0.6755,0.67545,0.67545,518699990.0
2007-07-31 10:24:00,0.6755,0.6755,0.67545,0.6755,112099995.0
2007-07-31 10:25:00,0.6755,0.6756,0.67545,0.67555,1059300005.0
2007-07-31 10:26:00,0.67555,0.67555,0.6754,0.6755,1784600000.0
2007-07-31 10:27:00,0.6755,0.6755,0.67535,0.67545,1553699992.0
2007-07-31 10:28:00,0.67545,0.67545,0.6754,0.67545,284400002.0
2007-07-31 10:29:00,0.6753,0.6754,0.6753,0.6754,748699999.0
2007-07-31 10:30:00,0.6754,0.6755,0.6754,0.67545,748699999.0
2007-07-31 10:31:00,0.6753,0.6754,0.6752,0.6753,1388499989.0
2007-07-31 10:32:00,0.6754,0.6754,0.6753,0.6754,1388499989.0
2007-07-31 10:33:00,0.6753,0.6754,0.6752,0.6752,1388499989.0
2007-07-31 10:34:00,0.6753,0.6753,0.6752,0.6752,1388499989.0
2007-07-31 10:35:00,0.67525,0.6753,0.67515,0.6752,1388499989.0
2007-07-31 10:36:00,0.6751,0.6752,0.6751,0.6752,1108100012.0
2007-07-31 10:37:00,0.6751,0.6752,0.6751,0.6751,1108100012.0
2007-07-31 10:38:00,0.6752,0.6752,0.6751,0.67515,1108100012.0
2007-07-31 10:39:00,0.67515,0.6752,0.6751,0.6752,1832800008.0
2007-07-31 10:40:00,0.6752,0.67525,0.67515,0.67525,1172200004.0
2007-07-31 10:41:00,0.6751,0.6751,0.6751,0.6751,1795800014.0
2007-07-31 10:42:00,0.6752,0.6752,0.675,0.6751,1795800014.0
2007-07-31 10:43:00,0.67505,0.6752,0.67505,0.6752,1795800014.0
2007-07-31 10:44:00,0.6752,0.6752,0.6751,0.67515,2080900009.0
2007-07-31 10:45:00,0.67515,0.67515,0.67505,0.67505,901599994.0
2007-07-31 10:46:00,0.675,0.6751,0.675,0.67505,1090699998.0
2007-07-31 10:47:00,0.67505,0.6751,0.67495,0.67505,996000000.0
2007-07-31 10:48:00,0.67505,0.6751,0.675,0.675,1962699994.0
2007-07-31 10:49:00,0.675,0.6751,0.67495,0.675,1797500020.0
2007-07-31 10:50:00,0.675,0.67505,0.675,0.67505,1225400011.0
2007-07-31 10:52:00,0.6749,0.6749,0.67475,0.6748,2104200019.0
2007-07-31 10:53:00,0.6748,0.6749,0.67475,0.6749,1076899997.0
2007-07-31 10:54:00,0.6749,0.6749,0.67475,0.67475,1109399998.0
2007-07-31 10:55:00,0.67475,0.67475,0.67465,0.67475,1856899991.0
2007-07-31 10:56:00,0.6747,0.67495,0.67465,0.67485,1844400000.0
2007-07-31 10:57:00,0.67485,0.67495,0.67485,0.6749,719900000.0
2007-07-31 10:58:00,0.6749,0.6749,0.6748,0.6748,1055000008.0
2007-07-31 10:59:00,0.6749,0.67495,0.67455,0.6746,1984199977.0
2007-07-31 11:00:00,0.6746,0.6746,0.6745,0.6745,1677500008.0
2007-07-31 11:01:00,0.67445,0.67465,0.67445,0.6745,1677500008.0
2007-07-31 11:02:00,0.67455,0.67465,0.6745,0.6745,1200499981.0
2007-07-31 11:03:00,0.6744,0.6745,0.6744,0.6745,1489100032.0
2007-07-31 11:04:00,0.6745,0.67455,0.67445,0.67445,1489100032.0
2007-07-31 11:05:00,0.6745,0.6745,0.6744,0.6745,1957000000.0
2007-07-31 11:06:00,0.6744,0.6744,0.6744,0.6744,1957000000.0
2007-07-31 11:07:00,0.6745,0.67455,0.67445,0.67455,1957000000.0
2007-07-31 11:08:00,0.67455,0.67465,0.67455,0.67455,1267299994.0
2007-07-31 11:09:00,0.6747,0.6747,0.6746,0.6746,1433099998.0
2007-07-31 11:10:00,0.6747,0.6747,0.6745,0.6745,1433099998.0
2007-07-31 11:11:00,0.6746,0.6747,0.6745,0.67465,1433099998.0
2007-07-31 11:12:00,0.6745,0.6746,0.6743,0.6743,2004299990.0
2007-07-31 11:13:00,0.6744,0.67455,0.6744,0.67455,2004299990.0
2007-07-31 11:14:00,0.67455,0.67455,0.67445,0.67445,1322900011.0
2007-07-31 11:15:00,0.67445,0.6745,0.6744,0.6744,1908999995.0
2007-07-31 11:16:00,0.6744,0.6744,0.67425,0.67435,1736799988.0
2007-07-31 11:17:00,0.67435,0.6744,0.67435,0.6744,657100004.0
2007-07-31 11:18:00,0.6744,0.6744,0.6744,0.6744,561599997.0
2007-07-31 11:19:00,0.67435,0.67445,0.67435,0.6744,561599997.0
2007-07-31 11:20:00,0.6743,0.6744,0.6743,0.6744,1489099999.0
2007-07-31 11:21:00,0.6745,0.6745,0.6744,0.6744,1489099999.0
2007-07-31 11:22:00,0.6745,0.6745,0.6744,0.6744,1489099999.0
2007-07-31 11:23:00,0.6745,0.6745,0.6744,0.6745,1489099999.0
2007-07-31 11:24:00,0.6745,0.6745,0.6744,0.6745,781399998.0
2007-07-31 11:25:00,0.6745,0.6745,0.6744,0.67445,236099999.0
2007-07-31 11:26:00,0.67445,0.6745,0.67435,0.6745,1313600003.0
2007-07-31 11:27:00,0.6745,0.6745,0.6744,0.6745,1954900002.0
2007-07-31 11:28:00,0.6745,0.6745,0.67435,0.67435,1954900002.0
2007-07-31 11:29:00,0.67435,0.67455,0.67435,0.67445,1753800002.0
2007-07-31 11:30:00,0.6745,0.6745,0.6744,0.6745,1021599999.0
2007-07-31 11:31:00,0.6745,0.6745,0.6744,0.67445,1021599999.0
2007-07-31 11:32:00,0.67445,0.67445,0.6742,0.67435,933399995.0
2007-07-31 11:33:00,0.6744,0.67445,0.6744,0.6744,814099981.0
2007-07-31 11:34:00,0.6744,0.67445,0.6744,0.6744,344499995.0
2007-07-31 11:35:00,0.6744,0.67445,0.6743,0.6744,1488399984.0
2007-07-31 11:36:00,0.6744,0.6744,0.6743,0.6744,751599977.0
2007-07-31 11:37:00,0.6744,0.6744,0.6743,0.6744,590799976.0
2007-07-31 11:38:00,0.6744,0.6744,0.67425,0.6744,1930900001.0
2007-07-31 11:39:00,0.6744,0.67445,0.6744,0.67445,867699995.0
2007-07-31 11:40:00,0.67445,0.67445,0.67435,0.67445,475799997.0
2007-07-31 11:41:00,0.67445,0.67445,0.67445,0.67445,157100000.0
2007-07-31 11:42:00,0.67445,0.6745,0.6744,0.67445,201900000.0
2007-07-31 11:43:00,0.67445,0.6745,0.67435,0.67435,1397099987.0
2007-07-31 11:44:00,0.6744,0.6744,0.6743,0.67435,478200002.0
2007-07-31 11:45:00,0.67435,0.67435,0.67425,0.6743,1220300001.0
2007-07-31 11:46:00,0.6743,0.6744,0.6743,0.67435,681800004.0
2007-07-31 11:47:00,0.67435,0.6744,0.6743,0.6743,466999998.0
2007-07-31 11:48:00,0.6743,0.67435,0.67425,0.67435,520200004.0
2007-07-31 11:49:00,0.67435,0.6744,0.67435,0.67435,680099994.0
2007-07-31 11:50:00,0.67435,0.6744,0.6743,0.6744,861100002.0
2007-07-31 11:51:00,0.6744,0.6745,0.6744,0.67445,1576800002.0
2007-07-31 11:52:00,0.67445,0.6745,0.6744,0.6744,1055600008.0
2007-07-31 11:53:00,0.6744,0.6745,0.6744,0.6745,737800002.0
2007-07-31 11:54:00,0.6745,0.6745,0.67435,0.6744,1077400005.0
2007-07-31 11:55:00,0.6744,0.6745,0.67435,0.6744,786199989.0
2007-07-31 11:56:00,0.6744,0.6745,0.6744,0.6745,971300008.0
2007-07-31 11:57:00,0.6745,0.6745,0.67445,0.6745,973400006.0
2007-07-31 11:58:00,0.6744,0.6745,0.6744,0.6744,1040500001.0
2007-07-31 11:59:00,0.6744,0.6745,0.6744,0.67445,646600000.0
2007-07-31 12:00:00,0.6743,0.6743,0.6742,0.6743,1176999987.0
2007-07-31 12:01:00,0.67425,0.6743,0.67405,0.6741,1176999987.0
2007-07-31 12:02:00,0.67415,0.6742,0.6741,0.67415,178100000.0
2007-07-31 12:03:00,0.6742,0.6742,0.6741,0.6742,308199994.0
2007-07-31 12:04:00,0.6742,0.6742,0.67415,0.6742,174199999.0
2007-07-31 12:05:00,0.6742,0.6742,0.67415,0.67415,266399997.0
2007-07-31 12:06:00,0.67415,0.6742,0.6741,0.6742,1431200019.0
2007-07-31 12:07:00,0.6742,0.6742,0.67415,0.6742,557700001.0
2007-07-31 12:08:00,0.6742,0.67425,0.67405,0.67415,1267200004.0
2007-07-31 12:09:00,0.67415,0.67415,0.67405,0.6741,982299988.0
2007-07-31 12:10:00,0.67415,0.6742,0.6741,0.6741,841900005.0
2007-07-31 12:11:00,0.6741,0.67415,0.674,0.67405,1027424988.0
2007-07-31 12:12:00,0.67405,0.6741,0.67395,0.67395,1093599993.0
2007-07-31 12:13:00,0.674,0.674,0.67395,0.674,1061600007.0
2007-07-31 12:14:00,0.674,0.6741,0.67395,0.67405,1662299995.0
2007-07-31 12:15:00,0.67405,0.6741,0.67405,0.6741,457999991.0
2007-07-31 12:16:00,0.6741,0.67425,0.6741,0.6742,1142600009.0
2007-07-31 12:17:00,0.6742,0.6743,0.67415,0.6742,1135000005.0
2007-07-31 12:18:00,0.67415,0.67425,0.6741,0.67415,1077399996.0
2007-07-31 12:19:00,0.67415,0.67425,0.67415,0.6742,1205200004.0
2007-07-31 12:20:00,0.6742,0.6742,0.6741,0.6741,1502700002.0
2007-07-31 12:21:00,0.67415,0.6742,0.67405,0.67405,693200006.0
2007-07-31 12:22:00,0.67405,0.67415,0.674,0.6741,780800002.0
2007-07-31 12:23:00,0.67415,0.67415,0.6741,0.6741,208400008.0
2007-07-31 12:24:00,0.6741,0.6741,0.6741,0.6741,318000000.0
2007-07-31 12:25:00,0.6741,0.67415,0.6741,0.6741,1039600000.0
2007-07-31 12:26:00,0.67415,0.6742,0.67405,0.67405,471600002.0
2007-07-31 12:27:00,0.67405,0.6741,0.67395,0.67405,1133499990.0
2007-07-31 12:28:00,0.6741,0.67415,0.67405,0.67405,880400008.0
2007-07-31 12:29:00,0.6741,0.6741,0.67405,0.67405,1380700016.0
2007-07-31 12:30:00,0.67415,0.6742,0.67405,0.67405,230000002.0
2007-07-31 12:31:00,0.6741,0.6741,0.674,0.6741,734299994.0
2007-07-31 12:32:00,0.6741,0.6741,0.674,0.67405,379199996.0
2007-07-31 12:33:00,0.6741,0.6741,0.67405,0.6741,1076500009.0
2007-07-31 12:34:00,0.6741,0.67415,0.674,0.67415,536899999.0
2007-07-31 12:35:00,0.6741,0.67415,0.67405,0.6741,1847400001.0
2007-07-31 12:36:00,0.6741,0.6741,0.67405,0.6741,927000004.0
2007-07-31 12:37:00,0.6741,0.6741,0.6741,0.6741,2138599993.0
2007-07-31 12:38:00,0.67415,0.6742,0.67415,0.6742,1109500002.0
2007-07-31 12:39:00,0.6742,0.67425,0.67415,0.67415,1983200014.0
2007-07-31 12:40:00,0.67415,0.6742,0.67415,0.67415,946099999.0
2007-07-31 12:41:00,0.6742,0.6743,0.67415,0.6743,883800002.0
2007-07-31 12:42:00,0.6743,0.67435,0.67425,0.6743,896899998.0
2007-07-31 12:43:00,0.6743,0.6743,0.67425,0.6743,885999996.0
2007-07-31 12:44:00,0.6743,0.67435,0.6743,0.6743,524600002.0
2007-07-31 12:45:00,0.67425,0.6743,0.6742,0.6743,503399991.0
2007-07-31 12:46:00,0.6743,0.6743,0.6742,0.6742,996700000.0
2007-07-31 12:47:00,0.6742,0.6742,0.67415,0.6742,1369699994.0
2007-07-31 12:48:00,0.6742,0.6743,0.6742,0.6742,1813600000.0
2007-07-31 12:49:00,0.6742,0.6742,0.6742,0.6742,501600008.0
2007-07-31 12:50:00,0.6742,0.6742,0.6741,0.67415,808800002.0
2007-07-31 12:51:00,0.67415,0.6742,0.67415,0.6742,242400000.0
2007-07-31 12:52:00,0.6742,0.67425,0.6741,0.67415,1549899982.0
2007-07-31 12:53:00,0.6741,0.6742,0.6741,0.6742,1401700021.0
2007-07-31 12:54:00,0.6742,0.6743,0.6742,0.6743,616999990.0
2007-07-31 12:55:00,0.6743,0.6743,0.6742,0.67425,825199989.0
2007-07-31 12:56:00,0.67425,0.67435,0.67425,0.6743,975199995.0
2007-07-31 12:57:00,0.6743,0.6743,0.6742,0.6742,1131600001.0
2007-07-31 12:58:00,0.6742,0.6742,0.67415,0.67415,1815299982.0
2007-07-31 12:59:00,0.6742,0.6742,0.6742,0.6742,823899995.0
2007-07-31 13:00:00,0.6741,0.6741,0.6741,0.6741,823899995.0
2007-07-31 13:01:00,0.6742,0.6743,0.67415,0.67425,823899995.0
2007-07-31 13:02:00,0.6741,0.6742,0.6741,0.6741,1570799997.0
2007-07-31 13:03:00,0.67415,0.6742,0.67415,0.6742,1570799997.0
2007-07-31 13:04:00,0.6742,0.67425,0.6742,0.6742,1718499979.0
2007-07-31 13:05:00,0.6742,0.67425,0.6742,0.6742,1919399970.0
2007-07-31 13:06:00,0.6742,0.67425,0.6741,0.6741,566900002.0
2007-07-31 13:07:00,0.67415,0.67415,0.6741,0.6741,599099985.0
2007-07-31 13:08:00,0.6741,0.67415,0.6741,0.6741,1790999988.0
2007-07-31 13:09:00,0.67405,0.6741,0.67405,0.6741,243600000.0
2007-07-31 13:10:00,0.6741,0.6741,0.67405,0.6741,1186400008.0
2007-07-31 13:11:00,0.6741,0.6741,0.67405,0.6741,848599983.0
2007-07-31 13:12:00,0.6741,0.67415,0.674,0.67415,526500004.0
2007-07-31 13:13:00,0.67415,0.6742,0.6741,0.6741,1273699996.0
2007-07-31 13:14:00,0.6741,0.6743,0.6741,0.6742,1531499991.0
2007-07-31 13:15:00,0.6742,0.6743,0.67415,0.67425,1861599966.0
2007-07-31 13:16:00,0.67425,0.67445,0.67425,0.67445,927400001.0
2007-07-31 13:17:00,0.6745,0.6745,0.67435,0.67445,1803499998.0
2007-07-31 13:18:00,0.67445,0.6745,0.6744,0.6745,770900014.0
2007-07-31 13:19:00,0.67445,0.67455,0.67445,0.6745,604500005.0
2007-07-31 13:20:00,0.6745,0.6745,0.6744,0.6744,1022700006.0
2007-07-31 13:21:00,0.6744,0.67455,0.6744,0.6745,1109900000.0
2007-07-31 13:22:00,0.67455,0.67455,0.6745,0.6745,244799995.0
2007-07-31 13:23:00,0.6745,0.67455,0.67445,0.67455,1846999993.0
2007-07-31 13:24:00,0.6744,0.6745,0.6744,0.6745,1795500037.0
2007-07-31 13:25:00,0.67455,0.6746,0.67445,0.6746,1795500037.0
2007-07-31 13:26:00,0.6746,0.67475,0.67455,0.67465,1181200005.0
2007-07-31 13:27:00,0.67465,0.6747,0.6746,0.6747,764100002.0
2007-07-31 13:28:00,0.6747,0.6747,0.6746,0.6746,1571800033.0
2007-07-31 13:29:00,0.6746,0.6746,0.67455,0.6746,1007200012.0
2007-07-31 13:30:00,0.6745,0.6746,0.6745,0.6746,1229399997.0
2007-07-31 13:31:00,0.6745,0.6745,0.6742,0.6742,1229399997.0
2007-07-31 13:32:00,0.6743,0.67435,0.6742,0.67425,1229399997.0
2007-07-31 13:33:00,0.67425,0.6744,0.67425,0.67435,1207700006.0
2007-07-31 13:34:00,0.6742,0.6743,0.6742,0.6742,1184399981.0
2007-07-31 13:35:00,0.6743,0.6743,0.67415,0.6742,1184399981.0
2007-07-31 13:36:00,0.6742,0.6743,0.6742,0.67425,1004499996.0
2007-07-31 13:37:00,0.67425,0.6743,0.67415,0.6743,907200006.0
2007-07-31 13:38:00,0.6743,0.6743,0.6742,0.6742,176000003.0
2007-07-31 13:39:00,0.67425,0.67425,0.6739,0.6739,2094600007.0
2007-07-31 13:40:00,0.674,0.674,0.6739,0.674,40800000.0
2007-07-31 13:41:00,0.67405,0.67405,0.67405,0.67405,40800000.0
2007-07-31 13:42:00,0.67405,0.6741,0.674,0.674,1579499984.0
2007-07-31 13:43:00,0.6739,0.674,0.6739,0.6739,999199997.0
2007-07-31 13:44:00,0.674,0.674,0.6739,0.6739,999199997.0
2007-07-31 13:45:00,0.67405,0.67405,0.67395,0.67395,999199997.0
2007-07-31 13:46:00,0.674,0.67405,0.674,0.674,1240599994.0
2007-07-31 13:47:00,0.674,0.67405,0.674,0.674,761199985.0
2007-07-31 13:48:00,0.674,0.67405,0.67385,0.674,1719400000.0
2007-07-31 13:49:00,0.674,0.674,0.67385,0.67385,1684999999.0
2007-07-31 13:50:00,0.6738,0.674,0.6738,0.6739,838399991.0
2007-07-31 13:51:00,0.674,0.674,0.6739,0.6739,838399991.0
2007-07-31 13:52:00,0.674,0.674,0.6739,0.6739,838399991.0
2007-07-31 13:53:00,0.6739,0.6739,0.6738,0.67385,1643499989.0
2007-07-31 13:54:00,0.67385,0.67385,0.67375,0.6738,525400001.0
2007-07-31 13:55:00,0.6737,0.6737,0.6737,0.6737,1404700006.0
2007-07-31 13:56:00,0.6737,0.6738,0.6737,0.6738,1404700006.0
2007-07-31 13:57:00,0.6737,0.6738,0.6737,0.6738,1616200002.0
2007-07-31 13:58:00,0.6739,0.6739,0.6738,0.6739,1616200002.0
2007-07-31 13:59:00,0.6738,0.674,0.6738,0.6739,1616200002.0
2007-07-31 14:00:00,0.674,0.674,0.6739,0.674,1616200002.0
2007-07-31 14:01:00,0.674,0.6741,0.67395,0.67405,1616200002.0
2007-07-31 14:02:00,0.67405,0.67405,0.67395,0.67395,691799989.0
2007-07-31 14:03:00,0.674,0.6741,0.67395,0.67405,1462799985.0
2007-07-31 14:04:00,0.67405,0.67405,0.67395,0.674,2030400010.0
2007-07-31 14:05:00,0.67405,0.67415,0.674,0.6741,1535600012.0
2007-07-31 14:06:00,0.67415,0.6742,0.67405,0.6741,1753699988.0
2007-07-31 14:07:00,0.674,0.6741,0.674,0.6741,1817700011.0
2007-07-31 14:08:00,0.6741,0.6741,0.6741,0.6741,1817700011.0
2007-07-31 14:09:00,0.6741,0.67415,0.6741,0.67415,697200005.0
2007-07-31 14:10:00,0.67415,0.67425,0.67415,0.67415,726799999.0
2007-07-31 14:11:00,0.6742,0.67425,0.6741,0.6742,412500001.0
2007-07-31 14:12:00,0.6742,0.67425,0.67415,0.67415,1297300010.0
2007-07-31 14:13:00,0.6742,0.6742,0.67405,0.67405,623400002.0
2007-07-31 14:14:00,0.674,0.674,0.6739,0.6739,1743699987.0
2007-07-31 14:15:00,0.6739,0.674,0.6739,0.674,1743699987.0
2007-07-31 14:16:00,0.674,0.674,0.674,0.674,1558700007.0
2007-07-31 14:18:00,0.67405,0.6741,0.674,0.6741,1558700007.0
2007-07-31 14:19:00,0.6741,0.6742,0.6741,0.6742,1401099999.0
2007-07-31 14:20:00,0.6742,0.6744,0.6742,0.6744,1657999996.0
2007-07-31 14:21:00,0.67435,0.6744,0.6743,0.67435,712400003.0
2007-07-31 14:22:00,0.67435,0.6745,0.67435,0.67445,1154099993.0
2007-07-31 14:23:00,0.67445,0.67445,0.67435,0.6744,2103100023.0
2007-07-31 14:24:00,0.6745,0.6745,0.6744,0.6745,1228699989.0
2007-07-31 14:25:00,0.6745,0.67455,0.67445,0.67455,1228699989.0
2007-07-31 14:26:00,0.6744,0.6744,0.6743,0.6743,1116100016.0
2007-07-31 14:27:00,0.6744,0.67455,0.6744,0.67445,1116100016.0
2007-07-31 14:28:00,0.6745,0.6745,0.6744,0.67445,535900001.0
2007-07-31 14:29:00,0.67445,0.6745,0.67435,0.67435,949199998.0
2007-07-31 14:30:00,0.67435,0.6745,0.67435,0.67445,1195200000.0
2007-07-31 14:31:00,0.67445,0.6745,0.6744,0.67445,662299994.0
2007-07-31 14:32:00,0.67445,0.67445,0.67445,0.67445,50400000.0
2007-07-31 14:33:00,0.67445,0.6745,0.6744,0.6744,981099998.0
2007-07-31 14:34:00,0.6744,0.6745,0.67435,0.6745,850799994.0
2007-07-31 14:35:00,0.67445,0.6745,0.6744,0.6745,941700000.0
2007-07-31 14:36:00,0.6745,0.6748,0.6745,0.6747,1980799996.0
2007-07-31 14:37:00,0.6748,0.6748,0.6747,0.6747,1074800000.0
2007-07-31 14:38:00,0.6748,0.6748,0.67475,0.67475,1074800000.0
2007-07-31 14:39:00,0.6748,0.675,0.6747,0.675,1310200010.0
2007-07-31 14:40:00,0.675,0.675,0.6747,0.67475,1310200010.0
2007-07-31 14:41:00,0.67475,0.6748,0.67455,0.67465,1966099994.0
2007-07-31 14:43:00,0.67465,0.67465,0.6746,0.6746,889500005.0
2007-07-31 14:44:00,0.6746,0.6746,0.6745,0.67455,225900002.0
2007-07-31 14:45:00,0.6744,0.6745,0.6744,0.6745,1284400008.0
2007-07-31 14:46:00,0.67455,0.6746,0.6745,0.67455,1284400008.0
2007-07-31 14:47:00,0.67455,0.67455,0.6745,0.6745,1852400009.0
2007-07-31 14:48:00,0.6745,0.67465,0.67445,0.6746,1705499993.0
2007-07-31 14:49:00,0.6746,0.6746,0.6745,0.6745,1470299993.0
2007-07-31 14:50:00,0.6746,0.6746,0.6744,0.67445,1470299993.0
2007-07-31 14:51:00,0.6745,0.6745,0.6744,0.6745,211999998.0
2007-07-31 14:52:00,0.6745,0.6745,0.6744,0.67445,217400001.0
2007-07-31 14:53:00,0.67445,0.6745,0.67435,0.6744,1478500001.0
2007-07-31 14:54:00,0.6744,0.67445,0.6744,0.67445,812499990.0
2007-07-31 14:56:00,0.6744,0.6745,0.6744,0.6745,1522400005.0
2007-07-31 14:57:00,0.6745,0.6745,0.6744,0.6745,745499999.0
2007-07-31 14:58:00,0.6745,0.6745,0.67445,0.67445,561200004.0
2007-07-31 14:59:00,0.67445,0.6745,0.6744,0.67445,1416499992.0
2007-07-31 15:00:00,0.67445,0.6745,0.6744,0.67445,1729500007.0
2007-07-31 15:01:00,0.67445,0.67455,0.67445,0.6745,1582800026.0
2007-07-31 15:02:00,0.6745,0.6745,0.67445,0.6745,1099700011.0
2007-07-31 15:03:00,0.6745,0.6746,0.67445,0.67455,520500000.0
2007-07-31 15:04:00,0.67455,0.67455,0.67445,0.6745,1926399996.0
2007-07-31 15:05:00,0.6746,0.6747,0.6746,0.6747,2118400011.0
2007-07-31 15:06:00,0.6746,0.6747,0.6746,0.6747,2118400011.0
2007-07-31 15:08:00,0.6746,0.6747,0.6746,0.6746,2118400011.0
2007-07-31 15:09:00,0.6747,0.67475,0.67465,0.6747,2118400011.0
2007-07-31 15:10:00,0.6746,0.6746,0.6746,0.6746,1859099990.0
2007-07-31 15:11:00,0.67455,0.6747,0.67455,0.6746,1859099990.0
2007-07-31 15:12:00,0.6745,0.6746,0.6745,0.6745,1761500018.0
2007-07-31 15:13:00,0.6746,0.6746,0.6745,0.6745,1761500018.0
2007-07-31 15:14:00,0.6746,0.6747,0.6746,0.6747,1761500018.0
2007-07-31 15:15:00,0.6747,0.6747,0.67465,0.6747,144499999.0
2007-07-31 15:16:00,0.67465,0.67475,0.67465,0.6747,1489999994.0
2007-07-31 15:17:00,0.67475,0.67475,0.67465,0.6747,344900001.0
2007-07-31 15:18:00,0.6747,0.67475,0.67465,0.67465,1213899995.0
2007-07-31 15:19:00,0.6747,0.67475,0.6747,0.67475,1263000013.0
2007-07-31 15:20:00,0.67475,0.6748,0.6747,0.6748,1221600000.0
2007-07-31 15:21:00,0.6748,0.6748,0.67475,0.6748,109900000.0
2007-07-31 15:22:00,0.67475,0.67485,0.67475,0.6748,839299996.0
2007-07-31 15:23:00,0.6748,0.6748,0.6747,0.6747,759000003.0
2007-07-31 15:24:00,0.6748,0.6748,0.6748,0.6748,759000003.0
2007-07-31 15:25:00,0.6748,0.67485,0.6748,0.6748,962700007.0
2007-07-31 15:26:00,0.6748,0.6748,0.6748,0.6748,1603500014.0
2007-07-31 15:27:00,0.6748,0.6748,0.67475,0.67475,926699992.0
2007-07-31 15:28:00,0.67475,0.6748,0.67465,0.6747,1958399992.0
2007-07-31 15:29:00,0.6747,0.6748,0.6747,0.6748,1222500033.0
2007-07-31 15:30:00,0.6748,0.6748,0.6748,0.6748,1024700037.0
2007-07-31 15:31:00,0.6748,0.6748,0.67475,0.67475,1434899990.0
2007-07-31 15:32:00,0.67475,0.6748,0.6746,0.6747,1730099994.0
2007-07-31 15:33:00,0.6746,0.6747,0.6746,0.6747,1922699995.0
2007-07-31 15:34:00,0.6746,0.6747,0.6746,0.6746,1922699995.0
2007-07-31 15:35:00,0.6745,0.6746,0.6745,0.6746,1922699995.0
2007-07-31 15:36:00,0.6746,0.6747,0.6746,0.6746,1922699995.0
2007-07-31 15:37:00,0.6746,0.67465,0.6746,0.6746,987200012.0
2007-07-31 15:38:00,0.6746,0.67465,0.6746,0.67465,399000003.0
2007-07-31 15:39:00,0.67465,0.67465,0.6746,0.6746,148900003.0
2007-07-31 15:40:00,0.6745,0.6747,0.6745,0.6747,1183999998.0
2007-07-31 15:42:00,0.6748,0.67485,0.6747,0.67475,1183999998.0
2007-07-31 15:43:00,0.67475,0.6748,0.67465,0.6748,598999994.0
2007-07-31 15:44:00,0.6748,0.6748,0.6747,0.6748,1044899999.0
2007-07-31 15:45:00,0.67475,0.6748,0.6746,0.6747,1144100005.0
2007-07-31 15:46:00,0.6747,0.6747,0.6747,0.6747,2046000029.0
2007-07-31 15:47:00,0.6747,0.6747,0.6747,0.6747,1272599996.0
2007-07-31 15:48:00,0.67465,0.6747,0.6746,0.67465,435200002.0
2007-07-31 15:49:00,0.6747,0.6747,0.67455,0.6747,740399991.0
2007-07-31 15:50:00,0.6747,0.6747,0.6746,0.6746,967500017.0
2007-07-31 15:51:00,0.6746,0.67465,0.67455,0.6746,449699999.0
2007-07-31 15:52:00,0.6745,0.6747,0.6745,0.6747,2062300006.0
2007-07-31 15:53:00,0.6748,0.6748,0.6747,0.6747,2062300006.0
2007-07-31 15:54:00,0.6747,0.67475,0.67465,0.67475,2019499992.0
2007-07-31 15:55:00,0.67475,0.67475,0.6747,0.67475,777700003.0
2007-07-31 15:56:00,0.67475,0.67475,0.67455,0.6747,1213399989.0
2007-07-31 15:57:00,0.6747,0.6747,0.67455,0.6746,1920300006.0
2007-07-31 15:58:00,0.6746,0.67465,0.67455,0.6746,1716000006.0
2007-07-31 15:59:00,0.6746,0.6747,0.67425,0.6743,1444100003.0
2007-07-31 16:00:00,0.6745,0.6748,0.6745,0.6747,1613100014.0
2007-07-31 16:01:00,0.6748,0.6748,0.6747,0.6747,1613100014.0
2007-07-31 16:02:00,0.6748,0.6748,0.6747,0.6747,1613100014.0
2007-07-31 16:04:00,0.6748,0.6748,0.67465,0.6747,1613100014.0
2007-07-31 16:05:00,0.6747,0.67475,0.67465,0.6747,1801899990.0
2007-07-31 16:06:00,0.6747,0.6748,0.6747,0.6747,1535000002.0
2007-07-31 16:07:00,0.6747,0.67475,0.67465,0.67475,1938600001.0
2007-07-31 16:08:00,0.67475,0.67485,0.6747,0.6748,849500014.0
2007-07-31 16:09:00,0.6748,0.6748,0.6747,0.6747,1250699994.0
2007-07-31 16:10:00,0.6748,0.6748,0.6747,0.6747,1250699994.0
2007-07-31 16:11:00,0.6748,0.6748,0.6747,0.6747,1250699994.0
2007-07-31 16:12:00,0.6748,0.6748,0.6747,0.6748,1250699994.0
2007-07-31 16:13:00,0.6748,0.6749,0.6748,0.67485,1250699994.0
2007-07-31 16:14:00,0.6747,0.6748,0.6747,0.6747,1200500004.0
2007-07-31 16:15:00,0.6748,0.6748,0.6747,0.6748,1200500004.0
2007-07-31 16:16:00,0.6747,0.6747,0.6746,0.6747,1200500004.0
2007-07-31 16:17:00,0.67465,0.67475,0.67465,0.67465,1200500004.0
2007-07-31 16:19:00,0.6746,0.67475,0.6746,0.67475,2030299991.0
2007-07-31 16:20:00,0.6746,0.6747,0.6746,0.6746,1837800006.0
2007-07-31 16:21:00,0.6745,0.6746,0.6745,0.6745,1837800006.0
2007-07-31 16:22:00,0.6746,0.6747,0.6745,0.6745,1837800006.0
2007-07-31 16:23:00,0.6746,0.6746,0.6745,0.6745,1837800006.0
2007-07-31 16:24:00,0.6746,0.6746,0.6745,0.6746,1837800006.0
2007-07-31 16:25:00,0.6746,0.6746,0.67445,0.67455,1140400002.0
2007-07-31 16:26:00,0.67455,0.6747,0.67455,0.67465,883099993.0
2007-07-31 16:27:00,0.6746,0.6747,0.6746,0.6747,1987700020.0
2007-07-31 16:28:00,0.6746,0.6747,0.6746,0.6746,1987700020.0
2007-07-31 16:29:00,0.6746,0.67465,0.67455,0.6746,1987700020.0
2007-07-31 16:30:00,0.6746,0.6746,0.67455,0.67455,1225299995.0
2007-07-31 16:31:00,0.67455,0.6746,0.6745,0.6746,1980500002.0
2007-07-31 16:32:00,0.6746,0.6746,0.67455,0.6746,538399995.0
2007-07-31 16:33:00,0.6746,0.67465,0.6745,0.6745,1347700004.0
2007-07-31 16:34:00,0.6745,0.6747,0.6745,0.67455,1883800002.0
2007-07-31 16:35:00,0.6746,0.6746,0.6744,0.67445,1687199999.0
2007-07-31 16:36:00,0.6745,0.6745,0.6744,0.6745,1624899984.0
2007-07-31 16:37:00,0.6746,0.6746,0.67445,0.6745,1624899984.0
2007-07-31 16:38:00,0.6745,0.67455,0.67445,0.67445,1301800002.0
2007-07-31 16:39:00,0.6745,0.6745,0.6744,0.6745,1069300003.0
2007-07-31 16:40:00,0.6744,0.6745,0.6744,0.6745,1069300003.0
2007-07-31 16:41:00,0.67445,0.6745,0.6744,0.67445,1069300003.0
2007-07-31 16:42:00,0.6743,0.6744,0.6743,0.6743,1840700002.0
2007-07-31 16:43:00,0.6744,0.6745,0.67435,0.6744,1840700002.0
2007-07-31 16:44:00,0.6743,0.6744,0.6743,0.6743,2013299981.0
2007-07-31 16:45:00,0.67435,0.6744,0.67415,0.67425,2013299981.0
2007-07-31 16:46:00,0.6741,0.6742,0.6741,0.6742,1785999991.0
2007-07-31 16:47:00,0.6741,0.6741,0.6741,0.6741,1785999991.0
2007-07-31 16:48:00,0.674,0.674,0.6739,0.674,1785999991.0
2007-07-31 16:49:00,0.6738,0.6739,0.6738,0.6739,1785999991.0
2007-07-31 16:51:00,0.67395,0.674,0.6739,0.67395,1785999991.0
2007-07-31 16:52:00,0.67395,0.6741,0.6739,0.674,1569400002.0
2007-07-31 16:53:00,0.6739,0.674,0.6739,0.674,1830900000.0
2007-07-31 16:54:00,0.674,0.6741,0.67395,0.67405,1830900000.0
2007-07-31 16:55:00,0.67405,0.6741,0.674,0.67405,860100004.0
2007-07-31 16:56:00,0.6741,0.6741,0.674,0.674,1464000000.0
2007-07-31 16:57:00,0.6739,0.674,0.6739,0.6739,1766700020.0
2007-07-31 16:58:00,0.6738,0.6739,0.6738,0.6739,1766700020.0
2007-07-31 16:59:00,0.6738,0.6739,0.6736,0.6736,1766700020.0
2007-07-31 17:00:00,0.6735,0.6738,0.6735,0.6737,1766700020.0
2007-07-31 17:01:00,0.6738,0.6738,0.6737,0.6737,1766700020.0
2007-07-31 17:02:00,0.67365,0.67385,0.67365,0.6738,1766700020.0
2007-07-31 17:03:00,0.6737,0.6737,0.6736,0.6736,1554100011.0
2007-07-31 17:04:00,0.6737,0.6737,0.6736,0.6737,1554100011.0
2007-07-31 17:05:00,0.6738,0.6738,0.6737,0.6738,1554100011.0
2007-07-31 17:06:00,0.6737,0.6738,0.6737,0.6738,1554100011.0
2007-07-31 17:07:00,0.6739,0.6739,0.6739,0.6739,1554100011.0
2007-07-31 17:08:00,0.6738,0.6739,0.6738,0.6739,1554100011.0
2007-07-31 17:09:00,0.6738,0.6739,0.6738,0.6738,1554100011.0
2007-07-31 17:10:00,0.6737,0.6738,0.6737,0.6737,1554100011.0
2007-07-31 17:11:00,0.6736,0.6737,0.6736,0.6736,1554100011.0
2007-07-31 17:12:00,0.6737,0.6737,0.6736,0.67365,1554100011.0
2007-07-31 17:13:00,0.6737,0.6737,0.6737,0.6737,1930900010.0
2007-07-31 17:14:00,0.6737,0.6737,0.6737,0.6737,1930900010.0
2007-07-31 17:15:00,0.6737,0.6737,0.6736,0.6736,1298999979.0
2007-07-31 17:16:00,0.67365,0.6737,0.6736,0.67365,1435099960.0
2007-07-31 17:17:00,0.6737,0.6737,0.6736,0.6737,1926300018.0
2007-07-31 17:19:00,0.6736,0.6737,0.6736,0.6736,1926300018.0
2007-07-31 17:20:00,0.67365,0.6737,0.67365,0.67365,1926300018.0
2007-07-31 17:21:00,0.6737,0.6737,0.67355,0.6736,1720300004.0
2007-07-31 17:22:00,0.6737,0.6737,0.6736,0.6737,1663999990.0
2007-07-31 17:23:00,0.6738,0.6738,0.6737,0.6738,1663999990.0
2007-07-31 17:24:00,0.6737,0.6737,0.6736,0.6736,1663999990.0
2007-07-31 17:25:00,0.67365,0.6737,0.67365,0.67365,1663999990.0
2007-07-31 17:26:00,0.6737,0.6737,0.6736,0.6736,902300000.0
2007-07-31 17:27:00,0.6737,0.67375,0.67355,0.67365,902300000.0
2007-07-31 17:28:00,0.67365,0.6737,0.6736,0.6737,1717399993.0
2007-07-31 17:29:00,0.6736,0.6736,0.6735,0.6735,2094899997.0
2007-07-31 17:30:00,0.6736,0.67365,0.6735,0.6736,2094899997.0
2007-07-31 17:31:00,0.6736,0.6737,0.67355,0.6737,1345100006.0
2007-07-31 17:32:00,0.6737,0.6737,0.6736,0.6737,1291099999.0
2007-07-31 17:33:00,0.6736,0.6737,0.6736,0.6736,996399998.0
2007-07-31 17:34:00,0.6735,0.6736,0.6735,0.6735,996399998.0
2007-07-31 17:35:00,0.6736,0.6736,0.6734,0.6735,996399998.0
2007-07-31 17:36:00,0.6734,0.6735,0.6734,0.6735,996399998.0
2007-07-31 17:37:00,0.6735,0.6735,0.6734,0.67345,996399998.0
2007-07-31 17:38:00,0.6734,0.6735,0.6734,0.6735,335400003.0
2007-07-31 17:39:00,0.6736,0.6736,0.6735,0.6736,335400003.0
2007-07-31 17:42:00,0.6735,0.6735,0.6735,0.6735,335400003.0
2007-07-31 17:43:00,0.6736,0.6736,0.67355,0.6736,335400003.0
2007-07-31 17:44:00,0.6736,0.6736,0.6735,0.6736,919400004.0
2007-07-31 17:45:00,0.6735,0.6736,0.6735,0.6735,919400004.0
2007-07-31 17:46:00,0.6734,0.6734,0.673,0.6731,919400004.0
2007-07-31 17:47:00,0.673,0.6732,0.673,0.6731,919400004.0
2007-07-31 17:48:00,0.6732,0.6732,0.6731,0.6732,919400004.0
2007-07-31 17:49:00,0.67325,0.6733,0.67325,0.67325,919400004.0
2007-07-31 17:50:00,0.6732,0.6733,0.6732,0.6733,1363300002.0
2007-07-31 17:51:00,0.6734,0.67345,0.67325,0.67325,1363300002.0
2007-07-31 17:52:00,0.6732,0.6733,0.673,0.6732,928700007.0
2007-07-31 17:53:00,0.6731,0.6732,0.6731,0.6731,928700007.0
2007-07-31 17:54:00,0.6733,0.6733,0.6732,0.6733,928700007.0
2007-07-31 17:55:00,0.6733,0.6733,0.67325,0.6733,928700007.0
2007-07-31 17:56:00,0.6733,0.6734,0.6733,0.6733,791099995.0
2007-07-31 17:58:00,0.6732,0.6733,0.6732,0.6733,791099995.0
2007-07-31 17:59:00,0.6732,0.6733,0.6732,0.6733,791099995.0
2007-07-31 18:00:00,0.6734,0.6734,0.6734,0.6734,791099995.0
2007-07-31 18:01:00,0.6733,0.6735,0.6733,0.6735,791099995.0
2007-07-31 18:03:00,0.67355,0.6736,0.6735,0.67355,791099995.0
2007-07-31 18:04:00,0.6736,0.6736,0.6736,0.6736,1543900013.0
2007-07-31 18:05:00,0.6736,0.6736,0.6736,0.6736,1787899990.0
2007-07-31 18:06:00,0.6736,0.6736,0.6735,0.6736,1242900001.0
2007-07-31 18:07:00,0.6735,0.6736,0.6735,0.6736,1242900001.0
2007-07-31 18:08:00,0.6735,0.6736,0.6735,0.6736,1242900001.0
2007-07-31 18:09:00,0.6737,0.6737,0.6736,0.67365,1242900001.0
2007-07-31 18:10:00,0.67365,0.6737,0.6736,0.67365,1261399985.0
2007-07-31 18:11:00,0.67365,0.6737,0.67365,0.67365,2133900018.0
2007-07-31 18:12:00,0.67365,0.6737,0.67365,0.6737,142600000.0
2007-07-31 18:13:00,0.6737,0.6737,0.6736,0.6736,628099997.0
2007-07-31 18:14:00,0.6737,0.6737,0.6736,0.67365,628099997.0
2007-07-31 18:15:00,0.6737,0.6737,0.67365,0.67365,593900000.0
2007-07-31 18:16:00,0.67365,0.6737,0.67365,0.67365,1006800002.0
2007-07-31 18:17:00,0.6736,0.6738,0.6736,0.6737,855899996.0
2007-07-31 18:18:00,0.6736,0.6737,0.6736,0.6736,855899996.0
2007-07-31 18:19:00,0.67365,0.6737,0.67365,0.67365,855899996.0
2007-07-31 18:20:00,0.67365,0.67365,0.6736,0.6736,461400002.0
2007-07-31 18:21:00,0.6736,0.6736,0.67355,0.67355,993599999.0
2007-07-31 18:22:00,0.6736,0.6736,0.6735,0.6735,326799994.0
2007-07-31 18:23:00,0.6735,0.67355,0.6735,0.6735,1193700013.0
2007-07-31 18:24:00,0.6735,0.6736,0.6735,0.6736,896899998.0
2007-07-31 18:25:00,0.67355,0.6736,0.67355,0.6736,413400000.0
2007-07-31 18:26:00,0.6736,0.6736,0.6736,0.6736,1008200009.0
2007-07-31 18:27:00,0.6736,0.6736,0.6736,0.6736,1008200009.0
2007-07-31 18:28:00,0.6736,0.6736,0.6736,0.6736,46600000.0
2007-07-31 18:29:00,0.6736,0.6736,0.67355,0.67355,1010400025.0
2007-07-31 18:30:00,0.6736,0.6736,0.67355,0.67355,384499995.0
2007-07-31 18:31:00,0.67355,0.67355,0.67345,0.67345,1250100016.0
2007-07-31 18:32:00,0.6734,0.6734,0.673,0.673,1815999980.0
2007-07-31 18:33:00,0.6731,0.6731,0.6728,0.6729,1815999980.0
2007-07-31 18:34:00,0.6728,0.6728,0.6727,0.6728,1815999980.0
2007-07-31 18:35:00,0.6729,0.6729,0.6728,0.6728,1815999980.0
2007-07-31 18:36:00,0.6727,0.6728,0.6726,0.6726,1815999980.0
2007-07-31 18:37:00,0.6727,0.6727,0.6724,0.6725,1815999980.0
2007-07-31 18:38:00,0.6725,0.67255,0.67245,0.6725,1815999980.0
2007-07-31 18:39:00,0.67245,0.6726,0.67245,0.6726,1658899995.0
2007-07-31 18:40:00,0.6726,0.6727,0.67255,0.6727,1826499996.0
2007-07-31 18:41:00,0.6727,0.6727,0.6726,0.6726,672399996.0
2007-07-31 18:42:00,0.6726,0.67265,0.67255,0.67255,1294100000.0
2007-07-31 18:43:00,0.67255,0.6726,0.67255,0.6726,1124299994.0
2007-07-31 18:44:00,0.6726,0.6726,0.6726,0.6726,445800000.0
2007-07-31 18:45:00,0.6726,0.6727,0.6726,0.6727,685200006.0
2007-07-31 18:46:00,0.67265,0.67275,0.67265,0.67275,685200006.0
2007-07-31 18:47:00,0.67275,0.67285,0.67275,0.67285,252700000.0
2007-07-31 18:48:00,0.67285,0.67285,0.6728,0.67285,2082800009.0
2007-07-31 18:49:00,0.67285,0.6729,0.6728,0.67285,191400000.0
2007-07-31 18:51:00,0.6729,0.6729,0.6727,0.67275,1485200001.0
2007-07-31 18:52:00,0.67275,0.67275,0.6727,0.67275,221299996.0
2007-07-31 18:54:00,0.67265,0.6727,0.6726,0.6727,1561000011.0
2007-07-31 18:55:00,0.67265,0.6727,0.67255,0.67265,992400002.0
2007-07-31 18:56:00,0.6726,0.67265,0.67255,0.6726,1626800010.0
2007-07-31 18:57:00,0.6726,0.6726,0.67245,0.67255,1140499995.0
2007-07-31 18:58:00,0.6726,0.6726,0.6725,0.6726,2047200002.0
2007-07-31 18:59:00,0.6725,0.6725,0.6725,0.6725,2047200002.0
2007-07-31 19:00:00,0.6725,0.6726,0.67245,0.6726,2047200002.0
2007-07-31 19:01:00,0.6726,0.6727,0.6726,0.6727,1208100003.0
2007-07-31 19:02:00,0.67265,0.6727,0.6726,0.6727,1208100003.0
2007-07-31 19:03:00,0.6726,0.6727,0.6726,0.6727,498699998.0
2007-07-31 19:04:00,0.67275,0.67275,0.6727,0.6727,498699998.0
2007-07-31 19:05:00,0.6727,0.67275,0.67265,0.67265,1887099989.0
2007-07-31 19:07:00,0.6727,0.6727,0.67265,0.6727,1042499993.0
2007-07-31 19:08:00,0.6728,0.6728,0.6727,0.6728,837399992.0
2007-07-31 19:09:00,0.67285,0.67285,0.67275,0.67275,837399992.0
2007-07-31 19:10:00,0.6728,0.67285,0.67275,0.6728,894200010.0
2007-07-31 19:11:00,0.67285,0.6729,0.67275,0.6729,1850599993.0
2007-07-31 19:12:00,0.6729,0.6729,0.6728,0.67285,356700002.0
2007-07-31 19:13:00,0.67285,0.67285,0.6728,0.6728,944499993.0
2007-07-31 19:14:00,0.6728,0.67285,0.6728,0.67285,595600001.0
2007-07-31 19:15:00,0.67285,0.6729,0.67285,0.6729,136200000.0
2007-07-31 19:16:00,0.6729,0.6729,0.67285,0.67285,141500000.0
2007-07-31 19:17:00,0.6729,0.6729,0.67285,0.6729,601299993.0
2007-07-31 19:18:00,0.6727,0.6728,0.6727,0.6728,686300002.0
2007-07-31 19:19:00,0.6728,0.67285,0.6728,0.6728,686300002.0
2007-07-31 19:20:00,0.6728,0.6728,0.6728,0.6728,485599998.0
2007-07-31 19:21:00,0.67275,0.6728,0.67275,0.6728,236399999.0
2007-07-31 19:22:00,0.6728,0.67285,0.6728,0.67285,185700000.0
2007-07-31 19:23:00,0.67285,0.6729,0.67285,0.67285,69600000.0
2007-07-31 19:24:00,0.67285,0.67285,0.6728,0.6728,956799960.0
2007-07-31 19:25:00,0.6728,0.67285,0.6728,0.67285,256699997.0
2007-07-31 19:26:00,0.67285,0.67285,0.67275,0.6728,199400003.0
2007-07-31 19:27:00,0.6728,0.6729,0.67275,0.6729,1097900007.0
2007-07-31 19:28:00,0.6729,0.6729,0.67285,0.6729,1297600006.0
2007-07-31 19:29:00,0.67285,0.6729,0.67285,0.67285,457399998.0
2007-07-31 19:30:00,0.67285,0.6729,0.67285,0.6729,126099998.0
2007-07-31 19:31:00,0.6729,0.6729,0.67285,0.6729,457799998.0
2007-07-31 19:32:00,0.6729,0.6729,0.67285,0.67285,439000001.0
2007-07-31 19:33:00,0.6729,0.6729,0.6729,0.6729,513799997.0
2007-07-31 19:34:00,0.6729,0.6729,0.67285,0.6729,474400002.0
2007-07-31 19:35:00,0.6729,0.6729,0.6729,0.6729,548999990.0
2007-07-31 19:36:00,0.6729,0.6729,0.67285,0.6729,669399982.0
2007-07-31 19:37:00,0.6729,0.6729,0.67285,0.6729,353500000.0
2007-07-31 19:38:00,0.6729,0.6729,0.6729,0.6729,230000000.0
2007-07-31 19:39:00,0.6729,0.6729,0.6729,0.6729,104800000.0
2007-07-31 19:40:00,0.6729,0.6729,0.67285,0.6729,213400000.0
2007-07-31 19:41:00,0.6729,0.6729,0.67285,0.67285,369500005.0
2007-07-31 19:42:00,0.6729,0.6729,0.67275,0.6728,304000002.0
2007-07-31 19:43:00,0.67275,0.67285,0.67275,0.6728,459299994.0
2007-07-31 19:44:00,0.6728,0.6728,0.6727,0.6727,587000003.0
2007-07-31 19:45:00,0.6727,0.6728,0.67265,0.6728,1751100009.0
2007-07-31 19:46:00,0.67275,0.6728,0.6727,0.6728,1690600002.0
2007-07-31 19:47:00,0.6728,0.6728,0.67275,0.6728,827300000.0
2007-07-31 19:48:00,0.6728,0.6728,0.6727,0.6728,985599997.0
2007-07-31 19:49:00,0.6728,0.6728,0.67275,0.67275,729000003.0
2007-07-31 19:50:00,0.67275,0.6728,0.6727,0.67275,582999998.0
2007-07-31 19:51:00,0.6728,0.6728,0.67275,0.67275,392000000.0
2007-07-31 19:52:00,0.67275,0.67275,0.6725,0.67255,1858699994.0
2007-07-31 19:53:00,0.6726,0.6727,0.6726,0.6727,1878200001.0
2007-07-31 19:54:00,0.6726,0.6727,0.6726,0.6727,1878200001.0
2007-07-31 19:55:00,0.6728,0.6729,0.67275,0.67285,1878200001.0
2007-07-31 19:56:00,0.67285,0.67295,0.67275,0.67275,1579399989.0
2007-07-31 19:57:00,0.67275,0.67285,0.67275,0.67275,1515699991.0
2007-07-31 19:58:00,0.6728,0.6728,0.6728,0.6728,304000000.0
2007-07-31 19:59:00,0.6728,0.6728,0.6727,0.67275,713700000.0
2007-07-31 20:00:00,0.67275,0.6728,0.67275,0.6728,343200000.0
2007-07-31 20:01:00,0.6728,0.6728,0.67265,0.6727,610700002.0
2007-07-31 20:02:00,0.6727,0.6727,0.67265,0.6727,629699998.0
2007-07-31 20:03:00,0.6726,0.6727,0.6725,0.6725,920899995.0
2007-07-31 20:04:00,0.67255,0.6726,0.67245,0.6726,920899995.0
2007-07-31 20:05:00,0.6726,0.6726,0.6725,0.6726,932400002.0
2007-07-31 20:06:00,0.6726,0.6726,0.67255,0.6726,1300300015.0
2007-07-31 20:08:00,0.67265,0.67265,0.6726,0.67265,314800001.0
2007-07-31 20:09:00,0.6726,0.6727,0.6726,0.67265,1343400008.0
2007-07-31 20:10:00,0.6727,0.6727,0.6726,0.6726,942900007.0
2007-07-31 20:11:00,0.67265,0.6727,0.6726,0.6726,788900004.0
2007-07-31 20:12:00,0.6726,0.67265,0.6726,0.6726,1326499995.0
2007-07-31 20:13:00,0.6726,0.67265,0.6726,0.6726,1276699998.0
2007-07-31 20:14:00,0.6726,0.6726,0.6726,0.6726,1434800005.0
2007-07-31 20:15:00,0.6726,0.6726,0.67255,0.6726,2108400003.0
2007-07-31 20:16:00,0.6726,0.6726,0.6725,0.67255,1357400006.0
2007-07-31 20:17:00,0.67255,0.6726,0.6725,0.6726,811599998.0
2007-07-31 20:18:00,0.67255,0.6726,0.6725,0.6726,1104999998.0
2007-07-31 20:19:00,0.67255,0.6726,0.6725,0.6726,1106799996.0
2007-07-31 20:20:00,0.6726,0.6726,0.67255,0.6726,1138099995.0
2007-07-31 20:21:00,0.6726,0.6726,0.6725,0.67255,960699991.0
2007-07-31 20:22:00,0.6726,0.6726,0.67245,0.6725,1118399998.0
2007-07-31 20:23:00,0.6725,0.67255,0.6725,0.6725,1102500006.0
2007-07-31 20:24:00,0.6725,0.67255,0.67245,0.6725,1341500007.0
2007-07-31 20:26:00,0.6726,0.6726,0.6726,0.6726,960900005.0
2007-07-31 20:28:00,0.67255,0.67265,0.67255,0.67265,960900005.0
2007-07-31 20:29:00,0.67265,0.6727,0.67265,0.67265,807800005.0
2007-07-31 20:30:00,0.6727,0.67275,0.6727,0.6727,1591900022.0
2007-07-31 20:31:00,0.6727,0.6727,0.6726,0.6726,1288200004.0
2007-07-31 20:32:00,0.6726,0.6727,0.67255,0.6727,2120799993.0
2007-07-31 20:33:00,0.6727,0.6727,0.6726,0.6727,938000000.0
2007-07-31 20:34:00,0.6727,0.6727,0.67265,0.67265,126800000.0
2007-07-31 20:35:00,0.67265,0.67265,0.67255,0.67255,630200015.0
2007-07-31 20:36:00,0.67255,0.6726,0.67255,0.6726,742699998.0
2007-07-31 20:37:00,0.6726,0.6726,0.6725,0.67255,1912700031.0
2007-07-31 20:38:00,0.6726,0.6726,0.6725,0.6726,1491599995.0
2007-07-31 20:39:00,0.67255,0.6726,0.67255,0.6726,1491599995.0
2007-07-31 20:40:00,0.6726,0.6726,0.6725,0.6726,1030299994.0
2007-07-31 20:41:00,0.6726,0.6726,0.6725,0.67255,791599999.0
2007-07-31 20:42:00,0.67255,0.67255,0.67245,0.6725,534799989.0
2007-07-31 20:43:00,0.67255,0.67255,0.6725,0.6725,760499990.0
2007-07-31 20:44:00,0.6725,0.67255,0.67245,0.67245,1343599987.0
2007-07-31 20:47:00,0.6725,0.67255,0.67245,0.67255,1879499997.0
2007-07-31 20:48:00,0.67255,0.6727,0.67255,0.67265,1771699999.0
2007-07-31 20:49:00,0.6727,0.6727,0.6726,0.6727,1003500005.0
2007-07-31 20:50:00,0.6727,0.6727,0.6726,0.67265,1003500005.0
2007-07-31 20:51:00,0.6727,0.6727,0.67255,0.6726,1302999996.0
2007-07-31 20:52:00,0.6726,0.6726,0.67255,0.6726,1598699994.0
2007-07-31 20:53:00,0.6727,0.6727,0.6727,0.6727,1331800002.0
2007-07-31 20:54:00,0.6727,0.67275,0.67265,0.67275,1331800002.0
2007-07-31 20:55:00,0.67275,0.67285,0.67275,0.67275,589900000.0
2007-07-31 20:56:00,0.67275,0.6728,0.67265,0.67265,1858099983.0
2007-07-31 20:57:00,0.67265,0.6727,0.67255,0.6726,1359499991.0
2007-07-31 20:59:00,0.6727,0.6728,0.67265,0.67275,1251999998.0
2007-07-31 21:03:00,0.6727,0.67275,0.6727,0.6727,1929499994.0
2007-07-31 21:04:00,0.6726,0.6727,0.6726,0.6727,1403799997.0
2007-07-31 21:05:00,0.6727,0.6728,0.6727,0.6727,1403799997.0
2007-07-31 21:06:00,0.67265,0.6727,0.67265,0.6727,884800005.0
2007-07-31 21:07:00,0.6727,0.6727,0.67265,0.67265,170200000.0
2007-07-31 21:08:00,0.67265,0.67265,0.67255,0.67255,975800002.0
2007-07-31 21:09:00,0.67255,0.6726,0.6725,0.67255,990800012.0
2007-07-31 21:10:00,0.6726,0.6726,0.67255,0.6726,946600003.0
2007-07-31 21:11:00,0.6726,0.6726,0.6726,0.6726,104100000.0
2007-07-31 21:12:00,0.6726,0.6726,0.6726,0.6726,517500011.0
2007-07-31 21:13:00,0.6726,0.6726,0.67255,0.6726,603200000.0
2007-07-31 21:14:00,0.6725,0.6726,0.6725,0.6726,263800002.0
2007-07-31 21:15:00,0.67255,0.67265,0.67255,0.67265,263800002.0
2007-07-31 21:16:00,0.67265,0.67265,0.6726,0.6726,1705999954.0
2007-07-31 21:17:00,0.6726,0.67265,0.67255,0.67265,1749599981.0
2007-07-31 21:18:00,0.67265,0.6727,0.67255,0.67265,1226600007.0
2007-07-31 21:19:00,0.6727,0.6728,0.67265,0.67275,1525200003.0
2007-07-31 21:20:00,0.67275,0.67295,0.6727,0.6728,1290599998.0
2007-07-31 21:21:00,0.6727,0.6729,0.6727,0.6729,883600015.0
2007-07-31 21:23:00,0.67295,0.67295,0.67285,0.6729,883600015.0
2007-07-31 21:24:00,0.6729,0.67295,0.67285,0.6729,1520200000.0
2007-07-31 21:25:00,0.6729,0.673,0.67285,0.67295,1351700013.0
2007-07-31 21:26:00,0.673,0.673,0.67285,0.6729,1598400015.0
2007-07-31 21:27:00,0.67285,0.6729,0.6728,0.6729,1611000002.0
2007-07-31 21:28:00,0.6729,0.6729,0.67275,0.67275,628700005.0
2007-07-31 21:29:00,0.67275,0.67285,0.67275,0.6728,591400007.0
2007-07-31 21:30:00,0.67285,0.67285,0.67285,0.67285,39000000.0
2007-07-31 21:31:00,0.67285,0.67285,0.67285,0.67285,31200000.0
2007-07-31 21:32:00,0.67285,0.67285,0.67285,0.67285,44200000.0
2007-07-31 21:33:00,0.67285,0.67285,0.6728,0.6728,506199997.0
2007-07-31 21:34:00,0.6728,0.67285,0.6728,0.67285,511599998.0
2007-07-31 21:35:00,0.67285,0.67305,0.67285,0.67295,1605299996.0
2007-07-31 21:36:00,0.673,0.67305,0.67295,0.67295,1183600002.0
2007-07-31 21:37:00,0.67295,0.6731,0.67295,0.673,1754900000.0
2007-07-31 21:38:00,0.673,0.673,0.673,0.673,549600001.0
2007-07-31 21:39:00,0.673,0.673,0.67295,0.67295,107600000.0
2007-07-31 21:40:00,0.673,0.67315,0.67295,0.673,2066800005.0
2007-07-31 21:41:00,0.6729,0.6729,0.6728,0.6729,2070600012.0
2007-07-31 21:42:00,0.673,0.673,0.6729,0.673,2070600012.0
2007-07-31 21:43:00,0.67305,0.67305,0.67295,0.67295,2070600012.0
2007-07-31 21:44:00,0.6731,0.6731,0.6731,0.6731,2133299996.0
2007-07-31 21:45:00,0.67305,0.67315,0.67305,0.6731,2133299996.0
2007-07-31 21:46:00,0.67305,0.6732,0.67305,0.67315,879900007.0
2007-07-31 21:47:00,0.67315,0.6732,0.6731,0.67315,1153700003.0
2007-07-31 21:48:00,0.6731,0.6732,0.6731,0.6732,1440100004.0
2007-07-31 21:49:00,0.6732,0.6732,0.673,0.6731,1440100004.0
2007-07-31 21:50:00,0.6731,0.6731,0.6731,0.6731,725400001.0
2007-07-31 21:51:00,0.6731,0.6731,0.67305,0.6731,558300006.0
2007-07-31 21:52:00,0.67305,0.6731,0.67295,0.673,913099984.0
2007-07-31 21:54:00,0.673,0.67305,0.673,0.673,1870000016.0
2007-07-31 21:55:00,0.6731,0.6731,0.67305,0.67305,1083900014.0
2007-07-31 21:56:00,0.6731,0.6733,0.6731,0.6733,1317299997.0
2007-07-31 21:57:00,0.6734,0.6736,0.6734,0.6735,1317299997.0
2007-07-31 21:58:00,0.6735,0.67365,0.6735,0.6735,1317299997.0
2007-07-31 21:59:00,0.6735,0.6735,0.67335,0.67335,1278899991.0
2007-07-31 22:00:00,0.6734,0.67355,0.67335,0.6735,2088199993.0
2007-07-31 22:01:00,0.67355,0.67355,0.67345,0.6735,420300000.0
2007-07-31 22:02:00,0.6735,0.6735,0.6734,0.6735,657000000.0
2007-07-31 22:03:00,0.67345,0.6735,0.6734,0.6735,2042600000.0
2007-07-31 22:04:00,0.6736,0.6736,0.6734,0.6734,596799997.0
2007-07-31 22:05:00,0.6735,0.67355,0.6735,0.6735,596799997.0
2007-07-31 22:06:00,0.6735,0.6735,0.67345,0.6735,458699998.0
2007-07-31 22:07:00,0.67345,0.6735,0.67345,0.6735,698100008.0
2007-07-31 22:08:00,0.6735,0.6735,0.67335,0.67335,405600001.0
2007-07-31 22:09:00,0.6734,0.6734,0.67335,0.6734,911299993.0
2007-07-31 22:10:00,0.6734,0.67345,0.6734,0.6734,1052000005.0
2007-07-31 22:11:00,0.6734,0.6734,0.67335,0.6734,684400001.0
2007-07-31 22:12:00,0.6734,0.6734,0.6734,0.6734,575200006.0
2007-07-31 22:13:00,0.6734,0.6734,0.6733,0.6734,505600000.0
2007-07-31 22:14:00,0.6734,0.6734,0.67335,0.67335,220200000.0
2007-07-31 22:15:00,0.6734,0.6734,0.67325,0.6733,438399997.0
2007-07-31 22:16:00,0.67325,0.6734,0.67325,0.6734,823600002.0
2007-07-31 22:17:00,0.67335,0.6734,0.67335,0.67335,852400005.0
2007-07-31 22:18:00,0.6734,0.6734,0.6734,0.6734,364000002.0
2007-07-31 22:19:00,0.6734,0.67355,0.6734,0.6735,1363199993.0
2007-07-31 22:20:00,0.6735,0.6735,0.67345,0.6735,712800007.0
2007-07-31 22:21:00,0.6735,0.6735,0.6735,0.6735,266400009.0
2007-07-31 22:22:00,0.6735,0.6735,0.67345,0.67345,1031300015.0
2007-07-31 22:23:00,0.67345,0.6735,0.67345,0.6735,836599997.0
2007-07-31 22:24:00,0.6735,0.6735,0.6735,0.6735,1052800005.0
2007-07-31 22:25:00,0.6735,0.6735,0.6735,0.6735,715999996.0
2007-07-31 22:26:00,0.6735,0.6735,0.6735,0.6735,192899997.0
2007-07-31 22:27:00,0.6735,0.6735,0.67345,0.67345,331299998.0
2007-07-31 22:28:00,0.6735,0.6735,0.6735,0.6735,194399997.0
2007-07-31 22:29:00,0.67345,0.6735,0.67345,0.6735,247699997.0
2007-07-31 22:30:00,0.6735,0.6735,0.67335,0.67345,474300000.0
2007-07-31 22:31:00,0.67345,0.6735,0.67345,0.67345,56800000.0
2007-07-31 22:32:00,0.67345,0.6735,0.6734,0.6735,284799998.0
2007-07-31 22:33:00,0.6735,0.6735,0.6734,0.67345,131200000.0
2007-07-31 22:34:00,0.6735,0.6735,0.6734,0.67345,347799997.0
2007-07-31 22:35:00,0.6735,0.6735,0.6734,0.6734,235199998.0
2007-07-31 22:36:00,0.6735,0.6735,0.6734,0.67345,368800006.0
2007-07-31 22:37:00,0.67345,0.67345,0.6734,0.6734,119200000.0
2007-07-31 22:38:00,0.6734,0.6734,0.6734,0.6734,756800001.0
2007-07-31 22:39:00,0.6734,0.6734,0.6734,0.6734,763200001.0
2007-07-31 22:40:00,0.6734,0.6734,0.67335,0.6734,445599994.0
2007-07-31 22:41:00,0.6734,0.6734,0.6734,0.6734,278400001.0
2007-07-31 22:42:00,0.6734,0.6735,0.6734,0.6735,803300002.0
2007-07-31 22:43:00,0.6735,0.6735,0.67345,0.67345,229900002.0
2007-07-31 22:44:00,0.6735,0.6735,0.67345,0.6735,498599999.0
2007-07-31 22:45:00,0.6735,0.6736,0.67345,0.6736,1200900004.0
2007-07-31 22:46:00,0.6736,0.6736,0.67355,0.6736,1047200000.0
2007-07-31 22:47:00,0.6736,0.6736,0.6735,0.67355,404500000.0
2007-07-31 22:48:00,0.6736,0.6736,0.6736,0.6736,584800011.0
2007-07-31 22:49:00,0.6736,0.6736,0.67355,0.6736,1542000003.0
2007-07-31 22:50:00,0.67355,0.6737,0.67355,0.6736,649899996.0
2007-07-31 22:51:00,0.6736,0.6736,0.67355,0.6736,93700000.0
2007-07-31 22:52:00,0.6736,0.6736,0.67355,0.6736,183700000.0
2007-07-31 22:53:00,0.67355,0.6736,0.67355,0.6736,54400002.0
2007-07-31 22:54:00,0.6736,0.6736,0.6736,0.6736,78400002.0
2007-07-31 22:55:00,0.6736,0.6736,0.6736,0.6736,121600000.0
2007-07-31 22:56:00,0.6736,0.6736,0.6736,0.6736,218400000.0
2007-07-31 22:57:00,0.6736,0.6736,0.6736,0.6736,120800000.0
2007-07-31 22:58:00,0.6736,0.6736,0.67355,0.67355,436399997.0
2007-07-31 22:59:00,0.6736,0.6736,0.67355,0.6736,12800000.0
2007-07-31 23:00:00,0.6736,0.6736,0.6733,0.6733,185500001.0
2007-07-31 23:01:00,0.67337,0.67343,0.67336,0.67343,100899997.0
2007-07-31 23:02:00,0.6733,0.6735,0.6732,0.6735,264500002.0
2007-07-31 23:03:00,0.6735,0.6735,0.6735,0.6735,43000000.0
2007-07-31 23:04:00,0.6733,0.6735,0.6733,0.6735,104699999.0
2007-07-31 23:05:00,0.6735,0.6735,0.6734,0.6735,331599997.0
2007-07-31 23:06:00,0.6735,0.6735,0.6735,0.6735,239000000.0
2007-07-31 23:07:00,0.6735,0.6735,0.6735,0.6735,247100000.0
2007-07-31 23:08:00,0.6735,0.6735,0.6735,0.6735,79700000.0
2007-07-31 23:09:00,0.6735,0.6735,0.6734,0.6734,168400001.0
2007-07-31 23:10:00,0.6734,0.6735,0.6734,0.6734,298399993.0
2007-07-31 23:11:00,0.6734,0.6736,0.6734,0.6736,287299997.0
2007-07-31 23:12:00,0.6736,0.6738,0.6735,0.6737,715599996.0
2007-07-31 23:13:00,0.6737,0.6739,0.67365,0.6737,818400008.0
2007-07-31 23:14:00,0.6737,0.6741,0.6736,0.67395,744199998.0
2007-07-31 23:15:00,0.67395,0.6741,0.67385,0.674,1276699991.0
2007-07-31 23:16:00,0.67395,0.67405,0.6739,0.674,431599999.0
2007-07-31 23:17:00,0.674,0.674,0.6736,0.67385,1022399989.0
2007-07-31 23:18:00,0.67385,0.6739,0.6738,0.6738,448300001.0
2007-07-31 23:19:00,0.6738,0.6738,0.6737,0.6738,668599997.0
2007-07-31 23:20:00,0.67375,0.6738,0.67365,0.6738,955199996.0
2007-07-31 23:21:00,0.6738,0.6738,0.6737,0.67375,527899997.0
2007-07-31 23:22:00,0.67375,0.6738,0.67365,0.6738,291899997.0
2007-07-31 23:23:00,0.6737,0.6738,0.6737,0.6738,848099999.0
2007-07-31 23:24:00,0.6738,0.6739,0.6738,0.6739,839400006.0
2007-07-31 23:25:00,0.6739,0.6739,0.6738,0.6738,895399994.0
2007-07-31 23:26:00,0.6738,0.6739,0.6737,0.67375,819599989.0
2007-07-31 23:27:00,0.67375,0.6738,0.67375,0.67375,44400000.0
2007-07-31 23:28:00,0.6737,0.67385,0.6737,0.6738,534700001.0
2007-07-31 23:29:00,0.6738,0.6738,0.6737,0.67375,407799993.0
2007-07-31 23:30:00,0.6736,0.6739,0.6736,0.6739,532299992.0
2007-07-31 23:31:00,0.6739,0.6739,0.6738,0.6739,259600001.0
2007-07-31 23:32:00,0.6739,0.67395,0.6736,0.6737,249400000.0
2007-07-31 23:33:00,0.6737,0.6738,0.6737,0.6738,156799995.0
2007-07-31 23:34:00,0.6738,0.6739,0.6738,0.67385,101799999.0
2007-07-31 23:35:00,0.67385,0.6739,0.67375,0.6738,169000002.0
2007-07-31 23:36:00,0.6738,0.6738,0.6738,0.6738,178400000.0
2007-07-31 23:37:00,0.6738,0.6738,0.6737,0.6737,223900000.0
2007-07-31 23:38:00,0.6737,0.6738,0.6737,0.6738,109700000.0
2007-07-31 23:39:00,0.6738,0.6738,0.6737,0.6737,1002600012.0
2007-07-31 23:40:00,0.6737,0.67385,0.67365,0.6738,317900000.0
2007-07-31 23:41:00,0.6738,0.6741,0.67375,0.6738,1418699976.0
2007-07-31 23:42:00,0.6738,0.6739,0.6736,0.6738,959600005.0
2007-07-31 23:43:00,0.6737,0.6738,0.6737,0.6738,173199994.0
2007-07-31 23:44:00,0.6737,0.6738,0.6737,0.6737,316199998.0
2007-07-31 23:45:00,0.6738,0.6739,0.6737,0.6737,337199995.0
2007-07-31 23:46:00,0.6738,0.6738,0.67365,0.6738,107700001.0
2007-07-31 23:47:00,0.6737,0.6737,0.6735,0.6736,789499995.0
2007-07-31 23:48:00,0.6736,0.6736,0.6735,0.6736,321400003.0
2007-07-31 23:49:00,0.6736,0.6736,0.6735,0.6735,663099994.0
2007-07-31 23:50:00,0.6736,0.6737,0.6736,0.6737,171599998.0
2007-07-31 23:51:00,0.6737,0.6738,0.6736,0.6736,888999986.0
2007-07-31 23:52:00,0.6737,0.67392,0.6736,0.6737,549600003.0
2007-07-31 23:53:00,0.6737,0.6738,0.6737,0.6738,88000000.0
2007-07-31 23:54:00,0.6737,0.67395,0.6736,0.6739,320499998.0
2007-07-31 23:55:00,0.6739,0.6739,0.6736,0.67385,427999997.0
2007-07-31 23:56:00,0.67385,0.67385,0.6737,0.67385,463999997.0
2007-07-31 23:57:00,0.67385,0.67385,0.6736,0.67385,129899998.0
2007-07-31 23:58:00,0.67385,0.6739,0.6737,0.67375,351000003.0
2007-07-31 23:59:00,0.6738,0.6738,0.67365,0.6738,483099999.0
2007-08-01 00:00:00,0.6738,0.6738,0.67375,0.6738,161600000.0
2007-08-01 00:01:00,0.6738,0.6738,0.6737,0.6738,143799998.0
2007-08-01 00:02:00,0.6738,0.6738,0.6737,0.6737,949600002.0
2007-08-01 00:03:00,0.6737,0.67375,0.67365,0.67365,662799998.0
2007-08-01 00:04:00,0.67365,0.6737,0.67365,0.67365,233200000.0
2007-08-01 00:05:00,0.6737,0.6737,0.6737,0.6737,42000000.0
2007-08-01 00:06:00,0.67365,0.6737,0.67365,0.6737,162500000.0
2007-08-01 00:07:00,0.67365,0.6737,0.6736,0.6737,82700002.0
2007-08-01 00:08:00,0.6737,0.6737,0.67345,0.67355,262799999.0
2007-08-01 00:09:00,0.6736,0.6736,0.67355,0.6736,26100000.0
2007-08-01 00:10:00,0.67365,0.67365,0.67365,0.67365,3200000.0
2007-08-01 00:11:00,0.67365,0.6737,0.6736,0.6736,155099999.0
2007-08-01 00:12:00,0.6737,0.6737,0.67365,0.67365,25100000.0
2007-08-01 00:13:00,0.67365,0.67365,0.67365,0.67365,4200000.0
2007-08-01 00:14:00,0.67356,0.67356,0.67334,0.67352,327299993.0
2007-08-01 00:15:00,0.67365,0.6737,0.6736,0.67365,20700000.0
2007-08-01 00:16:00,0.6737,0.6737,0.6737,0.6737,334299999.0
2007-08-01 00:17:00,0.6737,0.6737,0.6735,0.6735,358800000.0
2007-08-01 00:18:00,0.6735,0.6735,0.6735,0.6735,358400000.0
2007-08-01 00:19:00,0.6735,0.6736,0.67345,0.67345,143800001.0
2007-08-01 00:20:00,0.6735,0.67365,0.6735,0.67365,71600000.0
2007-08-01 00:21:00,0.67365,0.67365,0.6736,0.6736,86700000.0
2007-08-01 00:22:00,0.6736,0.67365,0.6736,0.67365,118000000.0
2007-08-01 00:23:00,0.67365,0.67365,0.6736,0.6736,30800000.0
2007-08-01 00:24:00,0.6736,0.67365,0.6735,0.6736,523300000.0
2007-08-01 00:25:00,0.6736,0.67365,0.6735,0.67365,251099996.0
2007-08-01 00:26:00,0.6737,0.6737,0.67365,0.67365,18400000.0
2007-08-01 00:27:00,0.6737,0.6737,0.67355,0.67355,276400001.0
2007-08-01 00:28:00,0.67355,0.6737,0.67355,0.6737,861100004.0
2007-08-01 00:29:00,0.6737,0.67375,0.6737,0.6737,718399996.0
2007-08-01 00:30:00,0.6737,0.6737,0.67365,0.67365,239900002.0
2007-08-01 00:31:00,0.6737,0.6737,0.6736,0.67365,473700001.0
2007-08-01 00:32:00,0.67365,0.67365,0.67355,0.67355,228799998.0
2007-08-01 00:33:00,0.6736,0.6736,0.67355,0.67355,295199991.0
2007-08-01 00:34:00,0.67355,0.67355,0.67345,0.6735,404199994.0
2007-08-01 00:35:00,0.6735,0.6735,0.6735,0.6735,96700000.0
2007-08-01 00:36:00,0.67345,0.67345,0.6734,0.6734,233999996.0
2007-08-01 00:37:00,0.67335,0.6734,0.6732,0.6733,1064500021.0
2007-08-01 00:38:00,0.6733,0.6733,0.6732,0.67325,498299991.0
2007-08-01 00:39:00,0.67313,0.67321,0.67313,0.6732,148800000.0
2007-08-01 00:40:00,0.6733,0.6733,0.67325,0.67325,55199998.0
2007-08-01 00:41:00,0.67325,0.67335,0.67325,0.6733,405600002.0
2007-08-01 00:42:00,0.6733,0.67335,0.6733,0.6733,235100002.0
2007-08-01 00:43:00,0.67335,0.67335,0.67335,0.67335,4000000.0
2007-08-01 00:44:00,0.67335,0.67335,0.6733,0.6733,45599998.0
2007-08-01 00:45:00,0.6733,0.6733,0.6733,0.6733,248000005.0
2007-08-01 00:46:00,0.6733,0.6734,0.6733,0.6734,128799997.0
2007-08-01 00:47:00,0.6734,0.6734,0.6734,0.6734,31200000.0
2007-08-01 00:48:00,0.6734,0.6734,0.67325,0.67325,466800000.0
2007-08-01 00:49:00,0.6733,0.6734,0.67325,0.67325,139100003.0
2007-08-01 00:50:00,0.67335,0.6734,0.6733,0.6734,171700003.0
2007-08-01 00:51:00,0.6734,0.6734,0.6733,0.6733,239199998.0
2007-08-01 00:52:00,0.6733,0.6734,0.6733,0.67335,775000002.0
2007-08-01 00:53:00,0.67335,0.6734,0.6733,0.6733,595899997.0
2007-08-01 00:54:00,0.6733,0.6734,0.6733,0.6733,500799995.0
2007-08-01 00:55:00,0.6733,0.67335,0.67325,0.67335,266399999.0
2007-08-01 00:56:00,0.6734,0.67345,0.67335,0.6734,494799999.0
2007-08-01 00:57:00,0.6734,0.6736,0.6734,0.67355,347100001.0
2007-08-01 00:58:00,0.6736,0.6736,0.67355,0.67355,35900000.0
2007-08-01 00:59:00,0.67355,0.6736,0.67355,0.67355,180800000.0
2007-08-01 01:00:00,0.67355,0.6737,0.67355,0.67365,963999995.0
2007-08-01 01:01:00,0.6737,0.6737,0.67365,0.6737,247499998.0
2007-08-01 01:02:00,0.6737,0.67375,0.67365,0.6737,261700002.0
2007-08-01 01:03:00,0.6737,0.6737,0.67365,0.6737,563799997.0
2007-08-01 01:04:00,0.67375,0.6738,0.67365,0.67375,549499993.0
2007-08-01 01:05:00,0.6737,0.67375,0.67365,0.67375,536300000.0
2007-08-01 01:06:00,0.67375,0.67375,0.6735,0.67355,960600011.0
2007-08-01 01:07:00,0.67355,0.6736,0.6734,0.6735,846000002.0
2007-08-01 01:08:00,0.6735,0.6735,0.6735,0.6735,404799994.0
2007-08-01 01:09:00,0.6735,0.6736,0.6735,0.6736,748499996.0
2007-08-01 01:10:00,0.6736,0.6736,0.6736,0.6736,558399993.0
2007-08-01 01:11:00,0.6736,0.6736,0.67355,0.67355,59100001.0
2007-08-01 01:12:00,0.6736,0.6736,0.6736,0.6736,102400000.0
2007-08-01 01:13:00,0.6736,0.6736,0.6736,0.6736,136800000.0
2007-08-01 01:14:00,0.6736,0.6736,0.67355,0.67355,235200000.0
2007-08-01 01:15:00,0.67355,0.6736,0.6733,0.6733,347999996.0
2007-08-01 01:16:00,0.6733,0.67345,0.6733,0.67345,1031600003.0
2007-08-01 01:17:00,0.67345,0.6735,0.67345,0.6735,79200000.0
2007-08-01 01:18:00,0.6735,0.6735,0.6734,0.6734,210400004.0
2007-08-01 01:19:00,0.6734,0.67345,0.6734,0.67345,620800010.0
2007-08-01 01:20:00,0.67345,0.6735,0.67345,0.6735,274399999.0
2007-08-01 01:21:00,0.6735,0.6735,0.6735,0.6735,95200000.0
2007-08-01 01:22:00,0.67337,0.67341,0.67334,0.67334,400899999.0
2007-08-01 01:23:00,0.6735,0.6735,0.6735,0.6735,35200000.0
2007-08-01 01:24:00,0.6735,0.6735,0.6735,0.6735,70400000.0
2007-08-01 01:25:00,0.6735,0.6735,0.6734,0.6734,447200002.0
2007-08-01 01:26:00,0.6734,0.6735,0.6733,0.6735,979199988.0
2007-08-01 01:27:00,0.67345,0.67345,0.67335,0.6734,263899999.0
2007-08-01 01:28:00,0.6734,0.6734,0.6733,0.6734,395000000.0
2007-08-01 01:29:00,0.6734,0.6734,0.6734,0.6734,103200000.0
2007-08-01 01:30:00,0.6734,0.6734,0.67335,0.67335,276300000.0
2007-08-01 01:31:00,0.67335,0.67345,0.67335,0.6734,213399999.0
2007-08-01 01:32:00,0.67335,0.6735,0.67335,0.6735,983699983.0
2007-08-01 01:33:00,0.6735,0.6736,0.6735,0.67355,453399992.0
2007-08-01 01:34:00,0.67355,0.6736,0.67355,0.6736,775600004.0
2007-08-01 01:35:00,0.6736,0.6738,0.6736,0.6737,1775999971.0
2007-08-01 01:36:00,0.6737,0.6738,0.6737,0.67375,258300001.0
2007-08-01 01:37:00,0.6738,0.6738,0.6737,0.67375,148799998.0
2007-08-01 01:38:00,0.6738,0.6738,0.6737,0.6738,163599998.0
2007-08-01 01:39:00,0.6737,0.6738,0.67365,0.6737,348399994.0
2007-08-01 01:40:00,0.6737,0.6737,0.67365,0.6737,224800000.0
2007-08-01 01:41:00,0.6737,0.6737,0.6736,0.6736,199200000.0
2007-08-01 01:42:00,0.67365,0.67365,0.6736,0.6736,34400000.0
2007-08-01 01:43:00,0.6736,0.67365,0.6736,0.67365,34400000.0
2007-08-01 01:44:00,0.67365,0.67365,0.67345,0.6736,243200000.0
2007-08-01 01:45:00,0.6736,0.6736,0.6736,0.6736,277599996.0
2007-08-01 01:46:00,0.6736,0.6736,0.6735,0.6735,254399996.0
2007-08-01 01:47:00,0.6735,0.67355,0.67345,0.6735,103999999.0
2007-08-01 01:48:00,0.6735,0.6735,0.67345,0.67345,58400000.0
2007-08-01 01:49:00,0.6735,0.67355,0.6735,0.6735,83999999.0
2007-08-01 01:50:00,0.67355,0.6736,0.6735,0.6735,309600006.0
2007-08-01 01:51:00,0.6735,0.6736,0.6735,0.6735,373400002.0
2007-08-01 01:52:00,0.6736,0.6736,0.67355,0.6736,316800000.0
2007-08-01 01:53:00,0.6736,0.6736,0.6736,0.6736,42399999.0
2007-08-01 01:54:00,0.6736,0.6736,0.6736,0.6736,340800001.0
2007-08-01 01:55:00,0.6736,0.67365,0.6736,0.6736,1071200001.0
2007-08-01 01:56:00,0.6736,0.6736,0.6736,0.6736,167200001.0
2007-08-01 01:57:00,0.6736,0.67365,0.67355,0.67365,140100001.0
2007-08-01 01:58:00,0.67365,0.67375,0.67365,0.67365,205400001.0
2007-08-01 01:59:00,0.6737,0.6739,0.6737,0.67385,1137899999.0
2007-08-01 02:00:00,0.6738,0.6739,0.6738,0.6738,974500000.0
2007-08-01 02:01:00,0.67375,0.6739,0.67375,0.67385,974500000.0
2007-08-01 02:02:00,0.6739,0.67395,0.67375,0.6738,732100000.0
2007-08-01 02:03:00,0.6738,0.6738,0.6737,0.6738,83000000.0
2007-08-01 02:04:00,0.6738,0.6738,0.6737,0.6737,464500001.0
2007-08-01 02:05:00,0.6737,0.6737,0.6737,0.6737,495100000.0
2007-08-01 02:06:00,0.6737,0.6737,0.67365,0.6737,267799994.0
2007-08-01 02:07:00,0.6737,0.6737,0.6737,0.6737,148100000.0
2007-08-01 02:08:00,0.6737,0.6737,0.67365,0.67365,776500005.0
2007-08-01 02:09:00,0.67365,0.6737,0.67365,0.6737,314200004.0
2007-08-01 02:10:00,0.6737,0.6737,0.6737,0.6737,168000000.0
2007-08-01 02:11:00,0.6737,0.6737,0.6737,0.6737,134900000.0
2007-08-01 02:12:00,0.6737,0.6737,0.6737,0.6737,173600000.0
2007-08-01 02:13:00,0.6737,0.6737,0.67355,0.6736,586099994.0
2007-08-01 02:14:00,0.67355,0.6736,0.6735,0.6736,1099899995.0
2007-08-01 02:15:00,0.6736,0.6736,0.6736,0.6736,758900000.0
2007-08-01 02:16:00,0.6736,0.6736,0.67355,0.6736,832100005.0
2007-08-01 02:17:00,0.6736,0.6736,0.67355,0.6736,59900000.0
2007-08-01 02:18:00,0.67355,0.67355,0.67345,0.6735,755800017.0
2007-08-01 02:19:00,0.6735,0.6735,0.67335,0.67345,1402799997.0
2007-08-01 02:20:00,0.6735,0.67355,0.6735,0.67355,830799992.0
2007-08-01 02:21:00,0.67355,0.67355,0.6735,0.6735,78200002.0
2007-08-01 02:22:00,0.67355,0.67355,0.67355,0.67355,11200000.0
2007-08-01 02:23:00,0.67355,0.67355,0.6735,0.6735,64600001.0
2007-08-01 02:24:00,0.6735,0.6735,0.67345,0.6735,99200000.0
2007-08-01 02:25:00,0.6735,0.6735,0.6735,0.6735,33700000.0
2007-08-01 02:26:00,0.6735,0.6735,0.6735,0.6735,8800000.0
2007-08-01 02:27:00,0.67345,0.6735,0.6734,0.6734,377500002.0
2007-08-01 02:28:00,0.6734,0.6735,0.67335,0.6735,321800001.0
2007-08-01 02:29:00,0.6735,0.6735,0.6734,0.6734,1213700013.0
2007-08-01 02:30:00,0.6734,0.67345,0.67335,0.67335,850599989.0
2007-08-01 02:31:00,0.67335,0.6734,0.67335,0.67335,173499993.0
2007-08-01 02:32:00,0.6734,0.6734,0.6733,0.6734,812400019.0
2007-08-01 02:33:00,0.6734,0.6734,0.67325,0.67325,1029599988.0
2007-08-01 02:34:00,0.67325,0.6733,0.67315,0.6732,1735299994.0
2007-08-01 02:35:00,0.6732,0.6733,0.6732,0.67325,777100003.0
2007-08-01 02:36:00,0.6733,0.67335,0.67325,0.67335,808400003.0
2007-08-01 02:37:00,0.67335,0.67335,0.67325,0.67335,611499995.0
2007-08-01 02:38:00,0.67335,0.6734,0.6732,0.6733,501600009.0
2007-08-01 02:39:00,0.6733,0.6733,0.6732,0.67325,526799995.0
2007-08-01 02:40:00,0.6733,0.6733,0.6733,0.6733,882200001.0
2007-08-01 02:41:00,0.6733,0.6733,0.6733,0.6733,35200000.0
2007-08-01 02:42:00,0.6733,0.6733,0.6732,0.6733,343800002.0
2007-08-01 02:43:00,0.67325,0.6734,0.67325,0.6733,1107800000.0
2007-08-01 02:44:00,0.6733,0.6733,0.6733,0.6733,696900000.0
2007-08-01 02:45:00,0.6733,0.6733,0.6732,0.6733,993900004.0
2007-08-01 02:46:00,0.6733,0.6733,0.6732,0.6733,245500004.0
2007-08-01 02:47:00,0.6733,0.6733,0.6732,0.6733,152100001.0
2007-08-01 02:48:00,0.6733,0.6733,0.67325,0.67325,981700004.0
2007-08-01 02:49:00,0.67325,0.6734,0.67325,0.6734,605700008.0
2007-08-01 02:50:00,0.6734,0.67345,0.6734,0.6734,285499997.0
2007-08-01 02:51:00,0.6734,0.6735,0.67335,0.67335,251000000.0
2007-08-01 02:52:00,0.67335,0.6734,0.6733,0.6733,946500003.0
2007-08-01 02:53:00,0.67335,0.67335,0.6732,0.6733,390800000.0
2007-08-01 02:54:00,0.6733,0.6733,0.6732,0.6733,174299999.0
2007-08-01 02:55:00,0.6732,0.6733,0.673,0.673,1277899996.0
2007-08-01 02:56:00,0.673,0.6731,0.67295,0.6731,1277899996.0
2007-08-01 02:57:00,0.67305,0.6732,0.673,0.67315,1257699993.0
2007-08-01 02:58:00,0.6732,0.6732,0.6732,0.6732,116000000.0
2007-08-01 02:59:00,0.67315,0.6732,0.67315,0.67315,251200001.0
2007-08-01 03:00:00,0.6732,0.6732,0.67315,0.67315,292000000.0
2007-08-01 03:01:00,0.67315,0.6732,0.6731,0.6732,192099998.0
2007-08-01 03:02:00,0.6732,0.6732,0.6731,0.67315,403600005.0
2007-08-01 03:03:00,0.67315,0.6732,0.6731,0.6731,689199996.0
2007-08-01 03:04:00,0.6731,0.6732,0.67305,0.6731,1141999989.0
2007-08-01 03:05:00,0.6731,0.6732,0.6731,0.67315,750500011.0
2007-08-01 03:06:00,0.67315,0.6732,0.67315,0.6732,58900000.0
2007-08-01 03:07:00,0.6732,0.67325,0.67315,0.67325,1035199996.0
2007-08-01 03:08:00,0.67325,0.6733,0.67315,0.6732,498099986.0
2007-08-01 03:09:00,0.6732,0.67335,0.6732,0.67325,1185800017.0
2007-08-01 03:10:00,0.6732,0.6733,0.67315,0.6732,877399989.0
2007-08-01 03:11:00,0.67315,0.6732,0.67315,0.6732,698000003.0
2007-08-01 03:12:00,0.67315,0.67325,0.67315,0.67325,243599998.0
2007-08-01 03:13:00,0.67325,0.6733,0.67325,0.67325,220800000.0
2007-08-01 03:14:00,0.67325,0.6733,0.67325,0.67325,210500000.0
2007-08-01 03:15:00,0.6732,0.67325,0.6732,0.67325,673399997.0
2007-08-01 03:16:00,0.6733,0.6733,0.67325,0.6733,212000000.0
2007-08-01 03:17:00,0.6733,0.6733,0.67325,0.6733,412699988.0
2007-08-01 03:18:00,0.6733,0.6733,0.67325,0.6733,1678900000.0
2007-08-01 03:20:00,0.6733,0.6733,0.67325,0.6733,869600005.0
2007-08-01 03:21:00,0.6733,0.6733,0.67315,0.6733,1426300002.0
2007-08-01 03:22:00,0.6733,0.6733,0.6732,0.6733,1701900000.0
2007-08-01 03:23:00,0.6733,0.6733,0.67325,0.6733,994099995.0
2007-08-01 03:24:00,0.6733,0.6733,0.67325,0.67325,221600000.0
2007-08-01 03:25:00,0.67325,0.6733,0.6732,0.67325,142200002.0
2007-08-01 03:26:00,0.67325,0.6733,0.67325,0.6733,452000000.0
2007-08-01 03:27:00,0.6733,0.6733,0.67325,0.67325,111200000.0
2007-08-01 03:28:00,0.67325,0.6733,0.67315,0.67315,732000016.0
2007-08-01 03:29:00,0.67315,0.67325,0.67315,0.6732,1900000020.0
2007-08-01 03:30:00,0.67325,0.67325,0.6732,0.67325,383299999.0
2007-08-01 03:31:00,0.67325,0.67325,0.67315,0.6732,458600006.0
2007-08-01 03:32:00,0.6732,0.6732,0.67315,0.67315,1134700017.0
2007-08-01 03:33:00,0.67315,0.6732,0.67315,0.6732,338500003.0
2007-08-01 03:34:00,0.67317,0.67317,0.67298,0.67309,313199996.0
2007-08-01 03:35:00,0.6732,0.67325,0.6732,0.6732,923600004.0
2007-08-01 03:36:00,0.6732,0.67335,0.6732,0.67325,893199995.0
2007-08-01 03:37:00,0.6733,0.6733,0.6732,0.67325,437500001.0
2007-08-01 03:38:00,0.67325,0.6733,0.67325,0.6733,468599995.0
2007-08-01 03:39:00,0.6733,0.67335,0.6733,0.67335,321600001.0
2007-08-01 03:40:00,0.67335,0.6735,0.67335,0.67335,2003199987.0
2007-08-01 03:41:00,0.67335,0.6735,0.67335,0.6734,1291300003.0
2007-08-01 03:42:00,0.6734,0.6734,0.6732,0.67325,1507399997.0
2007-08-01 03:43:00,0.6733,0.67335,0.67325,0.67325,694500005.0
2007-08-01 03:44:00,0.67325,0.6734,0.67325,0.67325,729199979.0
2007-08-01 03:45:00,0.67325,0.67335,0.67325,0.6733,326399994.0
2007-08-01 03:46:00,0.6733,0.6733,0.67325,0.6733,938999985.0
2007-08-01 03:47:00,0.6734,0.6735,0.6733,0.6734,562800003.0
2007-08-01 03:48:00,0.67335,0.67345,0.67335,0.6734,562800003.0
2007-08-01 03:49:00,0.6734,0.67355,0.6734,0.6735,475900000.0
2007-08-01 03:50:00,0.6735,0.6735,0.6735,0.6735,439399994.0
2007-08-01 03:51:00,0.6735,0.6735,0.6735,0.6735,125899995.0
2007-08-01 03:52:00,0.6735,0.6735,0.6735,0.6735,1680099988.0
2007-08-01 03:53:00,0.6735,0.6736,0.67345,0.6736,1680099988.0
2007-08-01 03:54:00,0.6736,0.6736,0.67345,0.67355,958599998.0
2007-08-01 03:55:00,0.67355,0.6736,0.6735,0.6736,492999996.0
2007-08-01 03:56:00,0.6736,0.6736,0.6736,0.6736,152200003.0
2007-08-01 03:57:00,0.6736,0.67365,0.67355,0.67355,783700002.0
2007-08-01 03:58:00,0.67355,0.67365,0.6735,0.6736,627699992.0
2007-08-01 03:59:00,0.6736,0.6736,0.6735,0.67355,871299990.0
2007-08-01 04:00:00,0.6735,0.67355,0.67345,0.6735,1003899995.0
2007-08-01 04:01:00,0.6735,0.6736,0.67345,0.67355,913799999.0
2007-08-01 04:02:00,0.6735,0.6735,0.67345,0.6735,2143700013.0
2007-08-01 04:03:00,0.6735,0.6735,0.67345,0.6735,520700008.0
2007-08-01 04:04:00,0.6735,0.6735,0.67345,0.6735,555299991.0
2007-08-01 04:05:00,0.67345,0.6735,0.67345,0.6735,167100000.0
2007-08-01 04:06:00,0.6735,0.6735,0.67345,0.6735,884000026.0
2007-08-01 04:07:00,0.6735,0.6735,0.6735,0.6735,12700000.0
2007-08-01 04:08:00,0.6735,0.6735,0.6735,0.6735,261600006.0
2007-08-01 04:09:00,0.6735,0.6735,0.67345,0.67345,928300005.0
2007-08-01 04:10:00,0.67326,0.67342,0.67326,0.67342,549800002.0
2007-08-01 04:11:00,0.6735,0.6736,0.67345,0.6735,780000001.0
2007-08-01 04:12:00,0.6735,0.6735,0.6735,0.6735,23100000.0
2007-08-01 04:13:00,0.6735,0.6735,0.67345,0.67345,59000002.0
2007-08-01 04:14:00,0.6735,0.6735,0.6735,0.6735,118800000.0
2007-08-01 04:15:00,0.6735,0.6735,0.67345,0.6735,221100000.0
2007-08-01 04:16:00,0.6735,0.6735,0.6735,0.6735,14400000.0
2007-08-01 04:17:00,0.6735,0.6735,0.6735,0.6735,21600000.0
2007-08-01 04:18:00,0.6735,0.6735,0.67345,0.6735,48900000.0
2007-08-01 04:19:00,0.6735,0.6735,0.6734,0.67345,190699999.0
2007-08-01 04:20:00,0.67345,0.6735,0.67345,0.6735,132800000.0
2007-08-01 04:21:00,0.6735,0.6735,0.6734,0.6734,714900019.0
2007-08-01 04:22:00,0.67345,0.6735,0.6734,0.6735,1206299994.0
2007-08-01 04:23:00,0.67345,0.6735,0.67345,0.6735,163199997.0
2007-08-01 04:24:00,0.6735,0.6735,0.67345,0.67345,45200000.0
2007-08-01 04:25:00,0.6735,0.6735,0.67345,0.6735,349899992.0
2007-08-01 04:26:00,0.67345,0.6737,0.67345,0.6735,618699991.0
2007-08-01 04:27:00,0.6735,0.6736,0.67345,0.6736,321899996.0
2007-08-01 04:28:00,0.6736,0.6737,0.67355,0.67365,1438899983.0
2007-08-01 04:29:00,0.67365,0.67375,0.6736,0.67365,1033100004.0
2007-08-01 04:30:00,0.67365,0.6737,0.6736,0.6736,427500002.0
2007-08-01 04:31:00,0.6736,0.6736,0.67355,0.67355,1258699990.0
2007-08-01 04:32:00,0.6736,0.67365,0.6736,0.67365,108799999.0
2007-08-01 04:33:00,0.67365,0.6737,0.67365,0.6737,110099999.0
2007-08-01 04:34:00,0.6737,0.6737,0.6736,0.6736,498499992.0
2007-08-01 04:35:00,0.6737,0.6737,0.6736,0.6737,172999998.0
2007-08-01 04:36:00,0.6737,0.6737,0.67365,0.6737,112800000.0
2007-08-01 04:37:00,0.6737,0.6737,0.67365,0.6737,180499999.0
2007-08-01 04:38:00,0.6737,0.6737,0.6737,0.6737,63000000.0
2007-08-01 04:39:00,0.6737,0.67375,0.6737,0.6737,320100003.0
2007-08-01 04:40:00,0.67375,0.6738,0.67375,0.6738,172000003.0
2007-08-01 04:41:00,0.6738,0.6738,0.6737,0.6737,303300006.0
2007-08-01 04:42:00,0.67375,0.67375,0.6736,0.67365,747100001.0
2007-08-01 04:43:00,0.67365,0.6737,0.67355,0.67355,946700010.0
2007-08-01 04:44:00,0.67355,0.6736,0.67355,0.6736,12000000.0
2007-08-01 04:45:00,0.6736,0.6736,0.6735,0.6735,689900008.0
2007-08-01 04:46:00,0.6735,0.6735,0.6734,0.6734,377699998.0
2007-08-01 04:47:00,0.6734,0.67345,0.6734,0.67345,390599993.0
2007-08-01 04:48:00,0.67345,0.67345,0.6734,0.67345,388699992.0
2007-08-01 04:49:00,0.67345,0.67355,0.67345,0.6735,861599989.0
2007-08-01 04:50:00,0.67355,0.67355,0.6735,0.6735,220799995.0
2007-08-01 04:51:00,0.6735,0.67355,0.6734,0.6734,461499990.0
2007-08-01 04:52:00,0.6734,0.67345,0.6734,0.6734,213599993.0
2007-08-01 04:53:00,0.6734,0.67345,0.6734,0.67345,86399997.0
2007-08-01 04:54:00,0.6735,0.6735,0.6734,0.67345,94399998.0
2007-08-01 04:55:00,0.67345,0.67355,0.67345,0.6735,502599997.0
2007-08-01 04:56:00,0.6735,0.67355,0.6734,0.67345,362300001.0
2007-08-01 04:57:00,0.6735,0.6735,0.6735,0.6735,546699991.0
2007-08-01 04:58:00,0.6735,0.67355,0.6734,0.6735,702500004.0
2007-08-01 04:59:00,0.67355,0.6736,0.67355,0.67355,250399995.0
2007-08-01 05:00:00,0.67355,0.6736,0.67355,0.67355,88800000.0
2007-08-01 05:01:00,0.67355,0.6736,0.67355,0.67355,280100000.0
2007-08-01 05:02:00,0.67355,0.6736,0.6735,0.67355,499100001.0
2007-08-01 05:03:00,0.6736,0.6736,0.67355,0.67355,556099996.0
2007-08-01 05:04:00,0.67355,0.67355,0.67355,0.67355,32000000.0
2007-08-01 05:05:00,0.67355,0.67355,0.6735,0.67355,135300000.0
2007-08-01 05:06:00,0.67355,0.6736,0.67355,0.67355,28000000.0
2007-08-01 05:07:00,0.67355,0.6736,0.67355,0.6736,426400000.0
2007-08-01 05:08:00,0.6736,0.6736,0.67355,0.67355,420299999.0
2007-08-01 05:09:00,0.6736,0.6736,0.6736,0.6736,839600000.0
2007-08-01 05:10:00,0.67355,0.6736,0.67355,0.6736,616899994.0
2007-08-01 05:11:00,0.6736,0.6736,0.6736,0.6736,584600018.0
2007-08-01 05:12:00,0.67346,0.67352,0.67338,0.67351,451800000.0
2007-08-01 05:13:00,0.6736,0.6736,0.6736,0.6736,307000000.0
2007-08-01 05:14:00,0.6736,0.6737,0.67355,0.67365,434000006.0
2007-08-01 05:15:00,0.67365,0.6737,0.67365,0.6737,64500000.0
2007-08-01 05:16:00,0.67365,0.6737,0.6736,0.6736,137300002.0
2007-08-01 05:17:00,0.6736,0.6736,0.6735,0.6735,550499997.0
2007-08-01 05:18:00,0.6735,0.67355,0.6735,0.6735,989699982.0
2007-08-01 05:19:00,0.6735,0.67355,0.6735,0.6735,283300000.0
2007-08-01 05:20:00,0.6735,0.6735,0.67345,0.67345,357400000.0
2007-08-01 05:21:00,0.67345,0.6735,0.6733,0.6734,716900009.0
2007-08-01 05:22:00,0.6734,0.67345,0.67335,0.67335,293400003.0
2007-08-01 05:23:00,0.67335,0.6734,0.6733,0.6733,1520500004.0
2007-08-01 05:24:00,0.6733,0.6734,0.6733,0.6734,773600011.0
2007-08-01 05:25:00,0.6734,0.67345,0.6734,0.67345,626000008.0
2007-08-01 05:26:00,0.6735,0.67355,0.67345,0.67345,356899998.0
2007-08-01 05:27:00,0.6735,0.6735,0.6734,0.67345,1475899992.0
2007-08-01 05:28:00,0.6735,0.6735,0.67345,0.67345,1449700003.0
2007-08-01 05:29:00,0.6735,0.6735,0.67335,0.6735,811299992.0
2007-08-01 05:30:00,0.6735,0.6735,0.6735,0.6735,611799998.0
2007-08-01 05:31:00,0.6735,0.6736,0.67345,0.67355,1502899984.0
2007-08-01 05:32:00,0.67355,0.6736,0.6735,0.6735,1831399967.0
2007-08-01 05:33:00,0.6735,0.6735,0.6735,0.6735,1008499987.0
2007-08-01 05:34:00,0.6735,0.6735,0.67335,0.6735,952699988.0
2007-08-01 05:35:00,0.67345,0.6735,0.6734,0.6734,790799997.0
2007-08-01 05:36:00,0.6734,0.6734,0.67335,0.6734,644000005.0
2007-08-01 05:37:00,0.6734,0.6734,0.6733,0.6733,765500001.0
2007-08-01 05:38:00,0.67335,0.6734,0.6733,0.67335,349299998.0
2007-08-01 05:39:00,0.6734,0.6734,0.6733,0.6734,358799999.0
2007-08-01 05:40:00,0.6734,0.6734,0.67325,0.6733,626000003.0
2007-08-01 05:41:00,0.6733,0.6733,0.67325,0.67325,1631999997.0
2007-08-01 05:42:00,0.6733,0.6733,0.67325,0.6733,308199997.0
2007-08-01 05:43:00,0.6733,0.6733,0.67325,0.67325,116800000.0
2007-08-01 05:44:00,0.67325,0.67325,0.6732,0.6732,351499997.0
2007-08-01 05:45:00,0.6732,0.6733,0.67315,0.6733,1148000000.0
2007-08-01 05:46:00,0.6732,0.67325,0.6732,0.67325,540099998.0
2007-08-01 05:47:00,0.67325,0.67335,0.67325,0.67335,808699997.0
2007-08-01 05:48:00,0.67335,0.67335,0.6732,0.6732,1437399973.0
2007-08-01 05:49:00,0.67325,0.6733,0.67315,0.67325,462900001.0
2007-08-01 05:50:00,0.67325,0.6733,0.67325,0.6733,125600000.0
2007-08-01 05:51:00,0.6733,0.6734,0.6733,0.6734,490700001.0
2007-08-01 05:52:00,0.6734,0.67345,0.6733,0.6734,975500002.0
2007-08-01 05:53:00,0.6734,0.6734,0.67335,0.67335,435200006.0
2007-08-01 05:54:00,0.6734,0.6734,0.6733,0.6734,300799999.0
2007-08-01 05:55:00,0.6734,0.6734,0.6733,0.6733,875599992.0
2007-08-01 05:56:00,0.67335,0.6734,0.6732,0.67335,729599992.0
2007-08-01 05:57:00,0.67335,0.67335,0.6733,0.6733,339199993.0
2007-08-01 05:58:00,0.6733,0.6734,0.6733,0.6733,574699995.0
2007-08-01 05:59:00,0.67335,0.6734,0.67325,0.6733,1009499996.0
2007-08-01 06:00:00,0.67325,0.6733,0.6732,0.6733,1029999992.0
2007-08-01 06:01:00,0.6733,0.6733,0.67325,0.67325,831999996.0
2007-08-01 06:02:00,0.6733,0.67335,0.67325,0.67325,1226000001.0
2007-08-01 06:03:00,0.6733,0.6733,0.67325,0.6733,302299994.0
2007-08-01 06:04:00,0.6733,0.6733,0.6733,0.6733,366299999.0
2007-08-01 06:05:00,0.6733,0.6734,0.67325,0.67335,2106799981.0
2007-08-01 06:06:00,0.6734,0.6738,0.6733,0.6738,2021899999.0
2007-08-01 06:07:00,0.6737,0.6738,0.6737,0.6738,2065199990.0
2007-08-01 06:08:00,0.6738,0.6739,0.6738,0.6738,2065199990.0
2007-08-01 06:09:00,0.67375,0.6739,0.67375,0.6739,849700004.0
2007-08-01 06:10:00,0.6739,0.674,0.67385,0.674,1438799990.0
2007-08-01 06:11:00,0.674,0.6741,0.67395,0.67395,1110799995.0
2007-08-01 06:12:00,0.67395,0.6741,0.67395,0.6741,481999999.0
2007-08-01 06:13:00,0.6741,0.67415,0.67405,0.6741,527800000.0
2007-08-01 06:14:00,0.6741,0.6741,0.67385,0.6739,1012699996.0
2007-08-01 06:15:00,0.674,0.674,0.6739,0.674,744400001.0
2007-08-01 06:16:00,0.674,0.674,0.6739,0.6739,744400001.0
2007-08-01 06:17:00,0.6739,0.6739,0.6739,0.6739,1531200011.0
2007-08-01 06:18:00,0.6738,0.6739,0.6738,0.6738,967999983.0
2007-08-01 06:19:00,0.6739,0.6739,0.6738,0.6738,967999983.0
2007-08-01 06:20:00,0.6739,0.6739,0.6738,0.6739,967999983.0
2007-08-01 06:21:00,0.6738,0.6739,0.6738,0.67385,1877200000.0
2007-08-01 06:22:00,0.67385,0.6739,0.67375,0.67375,908700000.0
2007-08-01 06:23:00,0.6738,0.6738,0.6738,0.6738,540000007.0
2007-08-01 06:24:00,0.6738,0.6739,0.67375,0.6738,805099990.0
2007-08-01 06:25:00,0.6737,0.6737,0.6737,0.6737,656000010.0
2007-08-01 06:26:00,0.6737,0.6737,0.67365,0.67365,656000010.0
2007-08-01 06:27:00,0.6737,0.6737,0.6737,0.6737,61600000.0
2007-08-01 06:28:00,0.6737,0.67375,0.67365,0.6737,1046700000.0
2007-08-01 06:29:00,0.6737,0.67375,0.6736,0.6737,1793600000.0
2007-08-01 06:30:00,0.6737,0.67375,0.6737,0.6737,1084000003.0
2007-08-01 06:31:00,0.6737,0.6738,0.6737,0.6738,314999993.0
2007-08-01 06:32:00,0.6738,0.6738,0.6737,0.6737,552399984.0
2007-08-01 06:33:00,0.6737,0.6737,0.6737,0.6737,263199989.0
2007-08-01 06:34:00,0.67365,0.6738,0.67365,0.6737,897699993.0
2007-08-01 06:35:00,0.6737,0.6738,0.6737,0.67375,490600009.0
2007-08-01 06:36:00,0.6738,0.6738,0.6737,0.67375,388000004.0
2007-08-01 06:37:00,0.67375,0.67375,0.6736,0.6737,2116999977.0
2007-08-01 06:38:00,0.6737,0.6738,0.6737,0.6738,822799999.0
2007-08-01 06:39:00,0.6738,0.6738,0.6737,0.6738,162300004.0
2007-08-01 06:40:00,0.67375,0.6738,0.6737,0.6737,225099998.0
2007-08-01 06:41:00,0.6737,0.67375,0.6737,0.6737,1653600023.0
2007-08-01 06:42:00,0.67365,0.6737,0.67365,0.6737,392399996.0
2007-08-01 06:43:00,0.6737,0.6738,0.6737,0.6738,1580099989.0
2007-08-01 06:44:00,0.6738,0.6739,0.6738,0.6739,1926900011.0
2007-08-01 06:45:00,0.6739,0.674,0.67385,0.674,515299995.0
2007-08-01 06:46:00,0.67405,0.6741,0.67395,0.67395,879299999.0
2007-08-01 06:47:00,0.67395,0.6741,0.67395,0.6741,612800000.0
2007-08-01 06:48:00,0.6741,0.6741,0.6741,0.6741,9300000.0
2007-08-01 06:49:00,0.6741,0.6741,0.67405,0.6741,348799996.0
2007-08-01 06:50:00,0.6741,0.67425,0.6741,0.67425,1557900008.0
2007-08-01 06:51:00,0.6742,0.67425,0.6741,0.67415,852800010.0
2007-08-01 06:52:00,0.67415,0.6742,0.67415,0.6742,410399994.0
2007-08-01 06:53:00,0.6742,0.6742,0.67395,0.6741,1877899981.0
2007-08-01 06:54:00,0.6741,0.6741,0.6741,0.6741,851000005.0
2007-08-01 06:55:00,0.6741,0.6741,0.6741,0.6741,1062399988.0
2007-08-01 06:56:00,0.6741,0.6741,0.674,0.6741,764799993.0
2007-08-01 06:57:00,0.67405,0.6742,0.67405,0.6741,944999988.0
2007-08-01 06:58:00,0.6741,0.67415,0.674,0.674,1025499980.0
2007-08-01 06:59:00,0.6741,0.6741,0.6739,0.67395,943900005.0
2007-08-01 07:00:00,0.67395,0.6742,0.67395,0.67415,636399995.0
2007-08-01 07:01:00,0.6741,0.67415,0.67405,0.67415,199099999.0
2007-08-01 07:02:00,0.6741,0.67415,0.6739,0.67395,883299996.0
2007-08-01 07:03:00,0.67395,0.6741,0.67395,0.67395,1701499993.0
2007-08-01 07:04:00,0.674,0.6741,0.67395,0.6741,1096899993.0
2007-08-01 07:05:00,0.6741,0.6741,0.67405,0.6741,273800000.0
2007-08-01 07:06:00,0.67405,0.6741,0.6739,0.674,447899996.0
2007-08-01 07:07:00,0.674,0.674,0.67395,0.67395,207200000.0
2007-08-01 07:08:00,0.67395,0.674,0.6739,0.674,789000003.0
2007-08-01 07:09:00,0.674,0.674,0.6739,0.67395,609600002.0
2007-08-01 07:10:00,0.674,0.674,0.67395,0.674,208599998.0
2007-08-01 07:11:00,0.674,0.674,0.67395,0.67395,390600005.0
2007-08-01 07:12:00,0.674,0.674,0.674,0.674,713500005.0
2007-08-01 07:13:00,0.674,0.674,0.674,0.674,530299989.0
2007-08-01 07:14:00,0.674,0.674,0.674,0.674,1910500004.0
2007-08-01 07:15:00,0.674,0.674,0.674,0.674,978999999.0
2007-08-01 07:16:00,0.674,0.674,0.674,0.674,430599998.0
2007-08-01 07:17:00,0.6741,0.6742,0.6741,0.6742,1618099996.0
2007-08-01 07:18:00,0.67425,0.67465,0.6742,0.67465,1618099996.0
2007-08-01 07:19:00,0.67465,0.67465,0.67445,0.6745,1065300017.0
2007-08-01 07:20:00,0.6746,0.6747,0.6746,0.6746,339900000.0
2007-08-01 07:21:00,0.6747,0.6747,0.6746,0.6746,339900000.0
2007-08-01 07:22:00,0.6746,0.6746,0.67455,0.6746,339900000.0
2007-08-01 07:23:00,0.6746,0.6746,0.67445,0.67445,1061399994.0
2007-08-01 07:24:00,0.67445,0.6745,0.67435,0.67445,1238600006.0
2007-08-01 07:25:00,0.67445,0.6745,0.6744,0.6745,1288100002.0
2007-08-01 07:26:00,0.6746,0.6747,0.6745,0.6745,572699993.0
2007-08-01 07:27:00,0.6746,0.6746,0.6745,0.6746,572699993.0
2007-08-01 07:28:00,0.6745,0.6746,0.6745,0.6745,1745600002.0
2007-08-01 07:29:00,0.67455,0.67455,0.67435,0.6744,1745600002.0
2007-08-01 07:30:00,0.6744,0.6745,0.67435,0.6745,1376500006.0
2007-08-01 07:31:00,0.6745,0.6746,0.6745,0.6746,509399990.0
2007-08-01 07:32:00,0.6746,0.6746,0.67455,0.6746,49600000.0
2007-08-01 07:33:00,0.6746,0.6746,0.67445,0.67455,1122099993.0
2007-08-01 07:34:00,0.67455,0.6746,0.67445,0.6745,1982500011.0
2007-08-01 07:35:00,0.6745,0.6747,0.6745,0.6746,1103199990.0
2007-08-01 07:36:00,0.6747,0.6747,0.6746,0.6746,1396899995.0
2007-08-01 07:37:00,0.6746,0.6747,0.67455,0.67465,1396899995.0
2007-08-01 07:38:00,0.67465,0.6747,0.6746,0.6747,1122499990.0
2007-08-01 07:39:00,0.6747,0.6747,0.67455,0.6746,671799998.0
2007-08-01 07:40:00,0.67465,0.6747,0.6746,0.6746,643700000.0
2007-08-01 07:41:00,0.6746,0.67465,0.67455,0.67465,1106699998.0
2007-08-01 07:42:00,0.67465,0.67465,0.67455,0.67465,1644300019.0
2007-08-01 07:43:00,0.6746,0.6747,0.67455,0.6746,1357200017.0
2007-08-01 07:44:00,0.6746,0.67465,0.6746,0.6746,1668200006.0
2007-08-01 07:45:00,0.6746,0.6746,0.6746,0.6746,539600000.0
2007-08-01 07:46:00,0.6746,0.6747,0.67455,0.6747,704000006.0
2007-08-01 07:47:00,0.6747,0.6747,0.67455,0.6746,813300004.0
2007-08-01 07:48:00,0.67455,0.6748,0.67455,0.67475,1870999983.0
2007-08-01 07:49:00,0.67475,0.67485,0.67475,0.6748,403699995.0
2007-08-01 07:50:00,0.6748,0.6749,0.67475,0.6748,2139899994.0
2007-08-01 07:51:00,0.6747,0.6748,0.6747,0.6748,925700003.0
2007-08-01 07:52:00,0.6749,0.6749,0.67475,0.67475,925700003.0
2007-08-01 07:53:00,0.67475,0.6748,0.67465,0.6748,1586799998.0
2007-08-01 07:54:00,0.6748,0.67485,0.67465,0.6748,1700400007.0
2007-08-01 07:55:00,0.6748,0.6749,0.67475,0.6749,1115800009.0
2007-08-01 07:56:00,0.6749,0.6749,0.67475,0.6748,1034500004.0
2007-08-01 07:57:00,0.67475,0.6748,0.67465,0.6747,2010599985.0
2007-08-01 07:58:00,0.6747,0.6749,0.67465,0.6748,1787199988.0
2007-08-01 07:59:00,0.6748,0.675,0.6748,0.6748,1617599994.0
2007-08-01 08:00:00,0.6748,0.675,0.6748,0.6748,1030500002.0
2007-08-01 08:01:00,0.6749,0.675,0.6748,0.6748,1030500002.0
2007-08-01 08:02:00,0.6749,0.6751,0.6748,0.675,1030500002.0
2007-08-01 08:03:00,0.6751,0.6751,0.6749,0.6751,1030500002.0
2007-08-01 08:04:00,0.6752,0.6753,0.6751,0.6752,1030500002.0
2007-08-01 08:05:00,0.6753,0.6753,0.6752,0.6752,1030500002.0
2007-08-01 08:06:00,0.6751,0.6752,0.6751,0.6752,1030500002.0
2007-08-01 08:07:00,0.6752,0.6752,0.6751,0.6752,1030500002.0
2007-08-01 08:08:00,0.6751,0.6753,0.6751,0.6752,1622700005.0
2007-08-01 08:09:00,0.6753,0.6753,0.6752,0.6752,1622700005.0
2007-08-01 08:10:00,0.6753,0.6753,0.6749,0.6749,1622700005.0
2007-08-01 08:11:00,0.675,0.675,0.6745,0.6747,1622700005.0
2007-08-01 08:12:00,0.6748,0.6748,0.6746,0.6747,1622700005.0
2007-08-01 08:13:00,0.6746,0.6747,0.6746,0.6747,854299986.0
2007-08-01 08:14:00,0.6748,0.6748,0.67475,0.6748,854299986.0
2007-08-01 08:15:00,0.6748,0.6748,0.67475,0.6748,1006999985.0
2007-08-01 08:16:00,0.6748,0.6748,0.6747,0.67475,1936599977.0
2007-08-01 08:17:00,0.6747,0.6747,0.67435,0.67435,2022399988.0
2007-08-01 08:18:00,0.6744,0.6747,0.6744,0.6747,1542399993.0
2007-08-01 08:19:00,0.6747,0.6747,0.6746,0.6746,1542399993.0
2007-08-01 08:20:00,0.6746,0.67485,0.6746,0.6748,1565700001.0
2007-08-01 08:21:00,0.67475,0.6748,0.6747,0.67475,650700005.0
2007-08-01 08:22:00,0.6748,0.6748,0.6746,0.67465,674799996.0
2007-08-01 08:23:00,0.6747,0.6747,0.6745,0.6745,1404100005.0
2007-08-01 08:24:00,0.6744,0.6745,0.6744,0.6745,1404100005.0
2007-08-01 08:25:00,0.6744,0.6745,0.6744,0.6744,1404100005.0
2007-08-01 08:26:00,0.6744,0.6747,0.6744,0.6746,1404100005.0
2007-08-01 08:27:00,0.67465,0.6747,0.67445,0.67445,521599994.0
2007-08-01 08:29:00,0.6744,0.6745,0.6744,0.6745,1952799989.0
2007-08-01 08:30:00,0.6744,0.6744,0.6744,0.6744,1952799989.0
2007-08-01 08:31:00,0.6743,0.6744,0.6742,0.6743,1952799989.0
2007-08-01 08:32:00,0.6743,0.6745,0.6743,0.6745,1952799989.0
2007-08-01 08:34:00,0.67425,0.6744,0.6741,0.6744,1808800000.0
2007-08-01 08:35:00,0.6744,0.6744,0.6741,0.6742,2062199980.0
2007-08-01 08:36:00,0.6741,0.6742,0.6741,0.6741,1689800002.0
2007-08-01 08:37:00,0.6741,0.6742,0.67405,0.6742,1689800002.0
2007-08-01 08:38:00,0.674,0.674,0.674,0.674,1967200012.0
2007-08-01 08:39:00,0.6741,0.6741,0.6739,0.6741,1967200012.0
2007-08-01 08:40:00,0.67415,0.6742,0.67405,0.6742,1967200012.0
2007-08-01 08:41:00,0.6742,0.6743,0.67405,0.6742,2033700011.0
2007-08-01 08:42:00,0.6741,0.6743,0.6741,0.6743,269999997.0
2007-08-01 08:43:00,0.6743,0.6744,0.6743,0.67435,269999997.0
2007-08-01 08:44:00,0.67435,0.6744,0.67435,0.67435,177500000.0
2007-08-01 08:45:00,0.67435,0.6744,0.67425,0.67435,1957099996.0
2007-08-01 08:46:00,0.67435,0.6744,0.6741,0.67415,1768099997.0
2007-08-01 08:47:00,0.6742,0.6743,0.6741,0.6743,1972699992.0
2007-08-01 08:48:00,0.6744,0.6745,0.6743,0.6745,1972699992.0
2007-08-01 08:49:00,0.6746,0.6746,0.67455,0.6746,1972699992.0
2007-08-01 08:51:00,0.6746,0.6746,0.6744,0.6745,1099799999.0
2007-08-01 08:52:00,0.6745,0.6746,0.67445,0.6745,1099799999.0
2007-08-01 08:53:00,0.6745,0.6745,0.6743,0.6744,571299998.0
2007-08-01 08:54:00,0.6744,0.6745,0.67435,0.67435,660800001.0
2007-08-01 08:55:00,0.6745,0.6745,0.6744,0.6745,1037400003.0
2007-08-01 08:56:00,0.6745,0.67455,0.6744,0.6745,1210399989.0
2007-08-01 08:57:00,0.6745,0.6745,0.6744,0.6744,471199995.0
2007-08-01 08:58:00,0.6744,0.6746,0.6744,0.6746,1831799997.0
2007-08-01 08:59:00,0.6746,0.6746,0.6745,0.6745,1691700011.0
2007-08-01 09:00:00,0.6746,0.6747,0.6746,0.6747,1691700011.0
2007-08-01 09:01:00,0.6746,0.6746,0.6746,0.6746,1691700011.0
2007-08-01 09:02:00,0.67465,0.67465,0.67455,0.67455,1691700011.0
2007-08-01 09:03:00,0.6747,0.6747,0.6746,0.6746,1337899995.0
2007-08-01 09:04:00,0.67465,0.67475,0.67465,0.67475,1337899995.0
2007-08-01 09:05:00,0.67475,0.67475,0.6747,0.6747,1204899994.0
2007-08-01 09:06:00,0.6747,0.67475,0.6747,0.6747,1228099988.0
2007-08-01 09:07:00,0.6747,0.6747,0.67455,0.6747,892900008.0
2007-08-01 09:08:00,0.6746,0.6747,0.6746,0.6746,1364299992.0
2007-08-01 09:09:00,0.6747,0.6748,0.6746,0.67475,1364299992.0
2007-08-01 09:10:00,0.67475,0.67475,0.6746,0.6747,1703099982.0
2007-08-01 09:11:00,0.6747,0.67475,0.6746,0.67475,725699994.0
2007-08-01 09:12:00,0.6746,0.6747,0.6746,0.6746,451600002.0
2007-08-01 09:13:00,0.6747,0.6747,0.6747,0.6747,451600002.0
2007-08-01 09:14:00,0.6748,0.6748,0.67475,0.6748,451600002.0
2007-08-01 09:15:00,0.6748,0.6748,0.67465,0.6748,1772499996.0
2007-08-01 09:16:00,0.6748,0.6748,0.6747,0.6748,1405299984.0
2007-08-01 09:17:00,0.6747,0.675,0.6747,0.675,88099999.0
2007-08-01 09:18:00,0.6748,0.6749,0.6748,0.6749,88099999.0
2007-08-01 09:19:00,0.6749,0.6749,0.67485,0.6749,88099999.0
2007-08-01 09:20:00,0.6749,0.6749,0.67475,0.67475,1177399993.0
2007-08-01 09:21:00,0.67475,0.6748,0.67475,0.6748,1699900005.0
2007-08-01 09:22:00,0.6747,0.6749,0.6747,0.67485,1994499981.0
2007-08-01 09:23:00,0.67485,0.6749,0.6748,0.67485,1643299990.0
2007-08-01 09:24:00,0.6749,0.6749,0.6748,0.6748,582900001.0
2007-08-01 09:26:00,0.6747,0.6748,0.6745,0.6746,582900001.0
2007-08-01 09:27:00,0.67465,0.6747,0.6746,0.6747,582900001.0
2007-08-01 09:28:00,0.6747,0.67475,0.67465,0.6747,1426100018.0
2007-08-01 09:29:00,0.6747,0.6748,0.67465,0.6748,1786799992.0
2007-08-01 09:30:00,0.6748,0.6748,0.6747,0.67475,479300009.0
2007-08-01 09:31:00,0.67475,0.67475,0.67465,0.6747,1921500004.0
2007-08-01 09:32:00,0.6747,0.6747,0.6746,0.6747,1182999994.0
2007-08-01 09:33:00,0.6747,0.6747,0.6746,0.6747,1645699997.0
2007-08-01 09:34:00,0.6746,0.6747,0.6746,0.6747,1645699997.0
2007-08-01 09:35:00,0.6746,0.6747,0.6746,0.6747,1645699997.0
2007-08-01 09:36:00,0.67465,0.6748,0.67465,0.6748,1645699997.0
2007-08-01 09:37:00,0.6748,0.6748,0.6747,0.6748,1824599986.0
2007-08-01 09:38:00,0.6748,0.6748,0.6746,0.6748,1104800017.0
2007-08-01 09:39:00,0.6748,0.6748,0.6748,0.6748,1721500024.0
2007-08-01 09:40:00,0.6748,0.6748,0.67465,0.6748,1916400012.0
2007-08-01 09:41:00,0.6748,0.6748,0.67475,0.6748,1337700004.0
2007-08-01 09:42:00,0.6748,0.6748,0.67475,0.6748,968700009.0
2007-08-01 09:43:00,0.6748,0.6748,0.6747,0.6748,957699997.0
2007-08-01 09:44:00,0.6748,0.67485,0.67475,0.67475,1709100001.0
2007-08-01 09:45:00,0.67475,0.67485,0.67475,0.6748,1642699986.0
2007-08-01 09:46:00,0.6748,0.67485,0.6747,0.67475,1646399990.0
2007-08-01 09:47:00,0.6748,0.6748,0.67475,0.67475,692700002.0
2007-08-01 09:48:00,0.67475,0.6748,0.67475,0.67475,332799999.0
2007-08-01 09:49:00,0.67475,0.6749,0.67475,0.67485,1060000011.0
2007-08-01 09:50:00,0.67485,0.6749,0.67475,0.67475,571999988.0
2007-08-01 09:51:00,0.6746,0.6747,0.6746,0.6747,1284399994.0
2007-08-01 09:52:00,0.67475,0.67485,0.6747,0.6748,1284399994.0
2007-08-01 09:53:00,0.6748,0.6748,0.6748,0.6748,481699998.0
2007-08-01 09:54:00,0.6748,0.6749,0.6748,0.67485,1258299997.0
2007-08-01 09:55:00,0.67485,0.6749,0.6748,0.67485,255699999.0
2007-08-01 09:56:00,0.67485,0.6749,0.67485,0.67485,220799996.0
2007-08-01 09:57:00,0.67485,0.67485,0.6748,0.6748,45500000.0
2007-08-01 09:58:00,0.6748,0.67485,0.6748,0.6748,661100002.0
2007-08-01 09:59:00,0.67485,0.67485,0.6747,0.67485,464999984.0
2007-08-01 10:00:00,0.67485,0.67485,0.6747,0.6747,1214600008.0
2007-08-01 10:01:00,0.6748,0.67485,0.6746,0.6748,1271099997.0
2007-08-01 10:02:00,0.6749,0.6749,0.6748,0.6748,1031899997.0
2007-08-01 10:03:00,0.67485,0.6749,0.67475,0.6749,1031899997.0
2007-08-01 10:04:00,0.67485,0.67495,0.6748,0.6749,1386200029.0
2007-08-01 10:05:00,0.6749,0.6749,0.67485,0.6749,1213200010.0
2007-08-01 10:06:00,0.6749,0.6749,0.6748,0.6749,1250800004.0
2007-08-01 10:07:00,0.6749,0.6749,0.6748,0.6748,1250800004.0
2007-08-01 10:08:00,0.6748,0.675,0.67475,0.6749,1771000010.0
2007-08-01 10:09:00,0.6749,0.67495,0.6748,0.6749,2101399984.0
2007-08-01 10:10:00,0.6749,0.6749,0.67475,0.6749,1728700014.0
2007-08-01 10:11:00,0.6749,0.6749,0.6748,0.6749,1097400026.0
2007-08-01 10:12:00,0.6749,0.6749,0.6749,0.6749,1330200008.0
2007-08-01 10:13:00,0.6749,0.6749,0.6748,0.67485,1742400006.0
2007-08-01 10:14:00,0.67485,0.6749,0.67475,0.6749,1775699986.0
2007-08-01 10:15:00,0.6749,0.6749,0.6747,0.6748,923899994.0
2007-08-01 10:16:00,0.6748,0.6748,0.6747,0.6748,1954700011.0
2007-08-01 10:17:00,0.6747,0.6748,0.6747,0.6748,1954700011.0
2007-08-01 10:18:00,0.6747,0.6748,0.6747,0.6748,1954700011.0
2007-08-01 10:19:00,0.6747,0.6748,0.6747,0.6747,1954700011.0
2007-08-01 10:20:00,0.6748,0.6749,0.67465,0.6749,1954700011.0
2007-08-01 10:21:00,0.6749,0.6749,0.6748,0.6749,1543199998.0
2007-08-01 10:22:00,0.6748,0.6749,0.6748,0.6749,1543199998.0
2007-08-01 10:23:00,0.675,0.675,0.6749,0.675,1543199998.0
2007-08-01 10:24:00,0.6751,0.6751,0.6751,0.6751,1543199998.0
2007-08-01 10:25:00,0.6752,0.6752,0.6751,0.6752,1543199998.0
2007-08-01 10:26:00,0.6751,0.6752,0.675,0.6751,1543199998.0
2007-08-01 10:27:00,0.675,0.6751,0.675,0.6751,1543199998.0
2007-08-01 10:28:00,0.675,0.6751,0.675,0.675,1543199998.0
2007-08-01 10:29:00,0.675,0.675,0.6746,0.6747,1543199998.0
2007-08-01 10:30:00,0.6746,0.67495,0.67455,0.67485,1368500001.0
2007-08-01 10:31:00,0.6748,0.67485,0.6746,0.6747,1114400003.0
2007-08-01 10:32:00,0.6748,0.6748,0.6746,0.6747,692300008.0
2007-08-01 10:33:00,0.6747,0.6747,0.67465,0.6747,692300008.0
2007-08-01 10:34:00,0.6747,0.6747,0.6745,0.6745,1481100007.0
2007-08-01 10:35:00,0.6745,0.6746,0.6744,0.67455,605299991.0
2007-08-01 10:36:00,0.67455,0.6746,0.6745,0.6746,1299799982.0
2007-08-01 10:37:00,0.67455,0.6746,0.67445,0.6745,973800002.0
2007-08-01 10:38:00,0.6745,0.6746,0.6745,0.67455,256900005.0
2007-08-01 10:39:00,0.67455,0.6746,0.6744,0.67445,604300010.0
2007-08-01 10:40:00,0.6745,0.6745,0.6745,0.6745,1987600005.0
2007-08-01 10:41:00,0.67455,0.6746,0.6745,0.6746,1987600005.0
2007-08-01 10:42:00,0.6745,0.6747,0.6745,0.6747,1654099989.0
2007-08-01 10:43:00,0.6748,0.6748,0.6747,0.6748,1654099989.0
2007-08-01 10:44:00,0.6747,0.6749,0.6747,0.6747,1654099989.0
2007-08-01 10:45:00,0.6748,0.6749,0.6747,0.6748,1654099989.0
2007-08-01 10:46:00,0.6749,0.675,0.6749,0.6749,1654099989.0
2007-08-01 10:47:00,0.675,0.675,0.6749,0.6749,1654099989.0
2007-08-01 10:48:00,0.67505,0.67515,0.67495,0.67505,1654099989.0
2007-08-01 10:49:00,0.6749,0.6749,0.6749,0.6749,1448799999.0
2007-08-01 10:50:00,0.6748,0.6748,0.6747,0.6747,1448799999.0
2007-08-01 10:51:00,0.6749,0.6749,0.6748,0.6749,1448799999.0
2007-08-01 10:52:00,0.67495,0.67495,0.67475,0.67475,1448799999.0
2007-08-01 10:53:00,0.6748,0.6748,0.6747,0.6748,1008699986.0
2007-08-01 10:54:00,0.6748,0.6749,0.6747,0.67485,1008699986.0
2007-08-01 10:55:00,0.67485,0.67495,0.6748,0.6749,1864300021.0
2007-08-01 10:56:00,0.6749,0.6749,0.6749,0.6749,1904700021.0
2007-08-01 10:57:00,0.6748,0.6748,0.6748,0.6748,1904700021.0
2007-08-01 10:58:00,0.6749,0.67495,0.6748,0.6748,1904700021.0
2007-08-01 10:59:00,0.6748,0.6749,0.6748,0.6748,1487600022.0
2007-08-01 11:00:00,0.6748,0.67485,0.67465,0.6748,1724699998.0
2007-08-01 11:01:00,0.6748,0.6749,0.6747,0.6749,2108500007.0
2007-08-01 11:02:00,0.6748,0.675,0.67475,0.6749,2108500007.0
2007-08-01 11:03:00,0.6749,0.67495,0.6748,0.6748,805700000.0
2007-08-01 11:04:00,0.6748,0.67495,0.6748,0.6748,1587300000.0
2007-08-01 11:05:00,0.6748,0.6749,0.6748,0.6748,1355399997.0
2007-08-01 11:06:00,0.6747,0.6747,0.6747,0.6747,994199993.0
2007-08-01 11:07:00,0.6747,0.6748,0.67465,0.6748,994199993.0
2007-08-01 11:08:00,0.6748,0.6749,0.6747,0.6748,1560600024.0
2007-08-01 11:09:00,0.6748,0.6748,0.6747,0.6748,1349399996.0
2007-08-01 11:10:00,0.6748,0.6749,0.6748,0.6749,1349399996.0
2007-08-01 11:11:00,0.67485,0.6749,0.67485,0.67485,1551799999.0
2007-08-01 11:12:00,0.6748,0.6749,0.6748,0.6748,1338000006.0
2007-08-01 11:13:00,0.67495,0.67495,0.6748,0.6749,1338000006.0
2007-08-01 11:14:00,0.6749,0.675,0.67485,0.6749,1833500010.0
2007-08-01 11:16:00,0.67495,0.6751,0.6749,0.6751,1697299999.0
2007-08-01 11:17:00,0.6751,0.6751,0.675,0.67505,724700006.0
2007-08-01 11:18:00,0.67505,0.67515,0.67505,0.67515,1610500003.0
2007-08-01 11:19:00,0.67515,0.67515,0.675,0.6751,1996799999.0
2007-08-01 11:20:00,0.67515,0.67515,0.6748,0.67505,706200011.0
2007-08-01 11:21:00,0.675,0.67515,0.675,0.67515,1044600015.0
2007-08-01 11:22:00,0.67515,0.6752,0.67505,0.67505,905300000.0
2007-08-01 11:23:00,0.67505,0.67515,0.675,0.6751,1016899995.0
2007-08-01 11:24:00,0.6751,0.67515,0.6751,0.67515,995999988.0
2007-08-01 11:25:00,0.67515,0.67515,0.675,0.6751,2091799985.0
2007-08-01 11:26:00,0.67515,0.67515,0.6749,0.67505,1136500008.0
2007-08-01 11:27:00,0.67505,0.6751,0.675,0.6751,827900009.0
2007-08-01 11:28:00,0.6751,0.67515,0.67505,0.6751,1258000006.0
2007-08-01 11:29:00,0.6751,0.6751,0.67505,0.6751,503199994.0
2007-08-01 11:30:00,0.67505,0.6751,0.675,0.67505,818700005.0
2007-08-01 11:31:00,0.6751,0.6751,0.67505,0.67505,848100006.0
2007-08-01 11:32:00,0.67505,0.67515,0.67495,0.6751,937525000.0
2007-08-01 11:33:00,0.67505,0.67505,0.67485,0.675,870099989.0
2007-08-01 11:34:00,0.675,0.675,0.6749,0.675,1269900025.0
2007-08-01 11:35:00,0.675,0.675,0.6749,0.67495,1269900025.0
2007-08-01 11:36:00,0.6749,0.6752,0.67485,0.6751,1893099984.0
2007-08-01 11:37:00,0.6751,0.6751,0.6751,0.6751,99200000.0
2007-08-01 11:38:00,0.6751,0.6751,0.6751,0.6751,83200000.0
2007-08-01 11:39:00,0.6751,0.6751,0.675,0.675,1986400001.0
2007-08-01 11:40:00,0.6751,0.6751,0.675,0.675,1986400001.0
2007-08-01 11:41:00,0.6752,0.6753,0.6751,0.6752,1986400001.0
2007-08-01 11:42:00,0.6753,0.6753,0.67525,0.6753,1986400001.0
2007-08-01 11:43:00,0.6753,0.6753,0.67525,0.6753,1425799990.0
2007-08-01 11:44:00,0.6753,0.6753,0.675,0.6752,519200000.0
2007-08-01 11:45:00,0.6751,0.6752,0.6751,0.6751,395700006.0
2007-08-01 11:46:00,0.675,0.67515,0.6749,0.67515,395700006.0
2007-08-01 11:47:00,0.675,0.6751,0.675,0.675,1185100012.0
2007-08-01 11:48:00,0.6749,0.6751,0.6749,0.675,1185100012.0
2007-08-01 11:49:00,0.6751,0.6751,0.675,0.675,1185100012.0
2007-08-01 11:50:00,0.6751,0.6751,0.675,0.675,1185100012.0
2007-08-01 11:51:00,0.6751,0.6751,0.675,0.6751,1185100012.0
2007-08-01 11:52:00,0.6752,0.6753,0.6752,0.6752,1185100012.0
2007-08-01 11:53:00,0.6753,0.6753,0.6752,0.6752,1185100012.0
2007-08-01 11:54:00,0.6752,0.6752,0.6751,0.6751,838399967.0
2007-08-01 11:55:00,0.6751,0.67515,0.6749,0.6751,838399967.0
2007-08-01 11:56:00,0.6749,0.675,0.6749,0.675,1191800031.0
2007-08-01 11:57:00,0.6751,0.6751,0.675,0.6751,1191800031.0
2007-08-01 11:58:00,0.675,0.6751,0.6749,0.675,1191800031.0
2007-08-01 11:59:00,0.67505,0.6751,0.67495,0.67495,1191800031.0
2007-08-01 12:00:00,0.67495,0.67495,0.6748,0.67495,1788499991.0
2007-08-01 12:01:00,0.67495,0.67505,0.67495,0.67495,564199997.0
2007-08-01 12:02:00,0.67495,0.67495,0.6748,0.67495,941499989.0
2007-08-01 12:03:00,0.67495,0.67495,0.6748,0.6749,1957000028.0
2007-08-01 12:04:00,0.67485,0.675,0.67485,0.675,1512099996.0
2007-08-01 12:05:00,0.67495,0.675,0.6748,0.67495,1768700002.0
2007-08-01 12:06:00,0.67495,0.67495,0.6748,0.67495,1695999969.0
2007-08-01 12:07:00,0.6748,0.6751,0.6748,0.675,829200014.0
2007-08-01 12:08:00,0.6749,0.675,0.6749,0.675,829200014.0
2007-08-01 12:09:00,0.6751,0.6751,0.675,0.675,829200014.0
2007-08-01 12:10:00,0.67505,0.6751,0.675,0.67505,829200014.0
2007-08-01 12:11:00,0.675,0.6751,0.675,0.6751,1255900003.0
2007-08-01 12:12:00,0.6751,0.67515,0.675,0.6751,940800004.0
2007-08-01 12:13:00,0.6751,0.6751,0.67505,0.6751,964599989.0
2007-08-01 12:14:00,0.6751,0.67515,0.6751,0.6751,673299993.0
2007-08-01 12:15:00,0.6751,0.6751,0.67505,0.6751,1749499993.0
2007-08-01 12:16:00,0.6751,0.6751,0.67505,0.6751,455099993.0
2007-08-01 12:17:00,0.6751,0.6751,0.6751,0.6751,837100009.0
2007-08-01 12:18:00,0.6751,0.6751,0.6751,0.6751,589400004.0
2007-08-01 12:19:00,0.675,0.6751,0.675,0.6751,589400004.0
2007-08-01 12:20:00,0.67515,0.6752,0.6751,0.6751,589400004.0
2007-08-01 12:21:00,0.6751,0.67515,0.67495,0.6751,1688100003.0
2007-08-01 12:22:00,0.67505,0.67515,0.67505,0.67515,287300003.0
2007-08-01 12:23:00,0.67515,0.6752,0.6751,0.67515,979700008.0
2007-08-01 12:24:00,0.67515,0.6752,0.67505,0.6751,1444600014.0
2007-08-01 12:25:00,0.6752,0.67535,0.6751,0.6752,1956499979.0
2007-08-01 12:26:00,0.6752,0.6753,0.6751,0.6752,1363899996.0
2007-08-01 12:27:00,0.6753,0.6753,0.6752,0.6752,1363899996.0
2007-08-01 12:28:00,0.6752,0.6753,0.6752,0.6752,814300003.0
2007-08-01 12:29:00,0.6751,0.6751,0.675,0.675,1422300008.0
2007-08-01 12:30:00,0.67505,0.6751,0.6748,0.67495,1422300008.0
2007-08-01 12:31:00,0.6751,0.6751,0.675,0.675,1580800014.0
2007-08-01 12:32:00,0.6749,0.675,0.6749,0.675,1580800014.0
2007-08-01 12:33:00,0.675,0.67505,0.6749,0.675,1580800014.0
2007-08-01 12:34:00,0.675,0.675,0.6747,0.67495,1420799992.0
2007-08-01 12:35:00,0.6749,0.675,0.6749,0.675,1174800001.0
2007-08-01 12:36:00,0.675,0.6751,0.675,0.67505,1384300014.0
2007-08-01 12:37:00,0.6751,0.67515,0.6751,0.6751,968900006.0
2007-08-01 12:38:00,0.6751,0.67515,0.6749,0.6751,667699996.0
2007-08-01 12:39:00,0.6751,0.6751,0.67485,0.675,1676399990.0
2007-08-01 12:40:00,0.67495,0.675,0.67485,0.6749,529400001.0
2007-08-01 12:41:00,0.6748,0.67485,0.6745,0.6746,1857400009.0
2007-08-01 12:42:00,0.6746,0.67475,0.6745,0.6747,2063000023.0
2007-08-01 12:43:00,0.6747,0.67475,0.67465,0.6747,1187499998.0
2007-08-01 12:44:00,0.67465,0.6747,0.6746,0.6746,1423399982.0
2007-08-01 12:45:00,0.6745,0.6746,0.6745,0.6745,762400010.0
2007-08-01 12:46:00,0.6746,0.67465,0.67455,0.6746,762400010.0
2007-08-01 12:47:00,0.67455,0.67465,0.67455,0.6746,1966599978.0
2007-08-01 12:48:00,0.6746,0.67465,0.6746,0.6746,598000001.0
2007-08-01 12:49:00,0.6746,0.6747,0.67455,0.6747,1627599992.0
2007-08-01 12:50:00,0.67465,0.6747,0.67465,0.67465,156000000.0
2007-08-01 12:51:00,0.67465,0.6747,0.67465,0.6747,373299992.0
2007-08-01 12:52:00,0.6747,0.6747,0.6746,0.6746,1548700005.0
2007-08-01 12:53:00,0.6746,0.6748,0.6745,0.67475,165599998.0
2007-08-01 12:54:00,0.67475,0.67475,0.6746,0.6747,360900001.0
2007-08-01 12:55:00,0.67475,0.67475,0.6747,0.6747,1492800008.0
2007-08-01 12:56:00,0.6747,0.67475,0.67455,0.67455,1153799997.0
2007-08-01 12:57:00,0.67465,0.6747,0.67465,0.6747,2066799998.0
2007-08-01 12:58:00,0.6747,0.67475,0.6747,0.67475,788200012.0
2007-08-01 12:59:00,0.6747,0.67475,0.6746,0.6746,795300003.0
2007-08-01 13:00:00,0.67465,0.6747,0.6746,0.67465,1289099994.0
2007-08-01 13:01:00,0.67465,0.6747,0.6745,0.6745,1885699982.0
2007-08-01 13:02:00,0.6745,0.6745,0.6743,0.6743,1991000000.0
2007-08-01 13:03:00,0.6742,0.6743,0.6742,0.6743,1991000000.0
2007-08-01 13:04:00,0.6742,0.67435,0.67415,0.67425,1991000000.0
2007-08-01 13:05:00,0.6741,0.6743,0.6741,0.6743,1909500004.0
2007-08-01 13:06:00,0.6743,0.67435,0.6742,0.6743,1909500004.0
2007-08-01 13:07:00,0.6743,0.6743,0.6742,0.6743,1484900038.0
2007-08-01 13:08:00,0.6742,0.6744,0.6742,0.6743,1484900038.0
2007-08-01 13:09:00,0.6744,0.6744,0.67415,0.67415,1484900038.0
2007-08-01 13:10:00,0.67415,0.6742,0.6741,0.6742,1306999999.0
2007-08-01 13:11:00,0.6742,0.6742,0.6741,0.6741,512100005.0
2007-08-01 13:12:00,0.67415,0.6742,0.6741,0.6742,512100005.0
2007-08-01 13:13:00,0.6742,0.6742,0.6742,0.6742,879199993.0
2007-08-01 13:14:00,0.6742,0.6743,0.6742,0.67425,1718800040.0
2007-08-01 13:15:00,0.6743,0.6743,0.6742,0.6743,929900001.0
2007-08-01 13:16:00,0.6742,0.6742,0.6742,0.6742,929900001.0
2007-08-01 13:17:00,0.6743,0.6743,0.67425,0.67425,929900001.0
2007-08-01 13:18:00,0.67425,0.67435,0.6742,0.6743,1275000024.0
2007-08-01 13:19:00,0.6743,0.6743,0.67415,0.67425,850799996.0
2007-08-01 13:20:00,0.67425,0.67435,0.67425,0.6743,738899997.0
2007-08-01 13:21:00,0.6743,0.67445,0.67425,0.6743,2044300004.0
2007-08-01 13:22:00,0.6744,0.6744,0.6743,0.6744,1039700000.0
2007-08-01 13:23:00,0.6745,0.6745,0.6744,0.6744,1039700000.0
2007-08-01 13:24:00,0.6743,0.6744,0.6743,0.6743,1039700000.0
2007-08-01 13:25:00,0.6744,0.67455,0.67435,0.67455,1039700000.0
2007-08-01 13:26:00,0.67455,0.6746,0.6745,0.67455,2006400005.0
2007-08-01 13:27:00,0.6744,0.6745,0.6744,0.6745,2127799986.0
2007-08-01 13:28:00,0.6743,0.6744,0.6743,0.6744,2127799986.0
2007-08-01 13:29:00,0.6743,0.6743,0.6743,0.6743,2127799986.0
2007-08-01 13:30:00,0.6742,0.6743,0.674,0.6743,2127799986.0
2007-08-01 13:31:00,0.6743,0.6743,0.6742,0.6742,2127799986.0
2007-08-01 13:32:00,0.6742,0.6743,0.6742,0.6743,240000003.0
2007-08-01 13:33:00,0.6743,0.6743,0.6742,0.6743,1091900002.0
2007-08-01 13:34:00,0.67435,0.67455,0.67435,0.6745,1091900002.0
2007-08-01 13:35:00,0.67445,0.67455,0.6744,0.67455,1145799994.0
2007-08-01 13:36:00,0.6745,0.6745,0.6744,0.6744,748000007.0
2007-08-01 13:37:00,0.67445,0.67445,0.6744,0.6744,1481200007.0
2007-08-01 13:38:00,0.6744,0.67445,0.6743,0.67435,496699992.0
2007-08-01 13:39:00,0.67435,0.6744,0.67435,0.6744,1331700007.0
2007-08-01 13:40:00,0.6744,0.67445,0.6744,0.6744,693199998.0
2007-08-01 13:41:00,0.6744,0.6745,0.67425,0.67445,1368200018.0
2007-08-01 13:42:00,0.67445,0.67445,0.67435,0.6744,2107500015.0
2007-08-01 13:43:00,0.6744,0.6744,0.67425,0.6743,1829400022.0
2007-08-01 13:44:00,0.6743,0.6745,0.6743,0.6745,1141000002.0
2007-08-01 13:45:00,0.6744,0.6744,0.6744,0.6744,1141000002.0
2007-08-01 13:46:00,0.6744,0.67445,0.6742,0.67445,1141000002.0
2007-08-01 13:47:00,0.6744,0.6745,0.6743,0.6745,1638100022.0
2007-08-01 13:48:00,0.67445,0.6745,0.67435,0.6744,1638100022.0
2007-08-01 13:49:00,0.6743,0.6744,0.6743,0.6744,1879700016.0
2007-08-01 13:50:00,0.6745,0.6745,0.6745,0.6745,1879700016.0
2007-08-01 13:51:00,0.6745,0.6746,0.67445,0.6745,1879700016.0
2007-08-01 13:52:00,0.6745,0.6746,0.6745,0.6746,1494500010.0
2007-08-01 13:53:00,0.6743,0.6744,0.6743,0.6743,1943199999.0
2007-08-01 13:54:00,0.6744,0.6744,0.6744,0.6744,1943199999.0
2007-08-01 13:55:00,0.6745,0.6746,0.6744,0.6746,1943199999.0
2007-08-01 13:56:00,0.6746,0.6747,0.67445,0.67445,1943199999.0
2007-08-01 13:57:00,0.6744,0.6744,0.6744,0.6744,1600400004.0
2007-08-01 13:58:00,0.6743,0.6744,0.6743,0.6743,1600400004.0
2007-08-01 13:59:00,0.6744,0.67445,0.67435,0.67435,1600400004.0
2007-08-01 14:00:00,0.6744,0.6744,0.6743,0.6743,1666499990.0
2007-08-01 14:01:00,0.6744,0.67445,0.67435,0.6744,1666499990.0
2007-08-01 14:02:00,0.6743,0.6744,0.6743,0.6743,1488800004.0
2007-08-01 14:03:00,0.6744,0.6744,0.6744,0.6744,1488800004.0
2007-08-01 14:04:00,0.67435,0.6745,0.67435,0.6745,1488800004.0
2007-08-01 14:05:00,0.6745,0.6745,0.6744,0.67445,1111700003.0
2007-08-01 14:06:00,0.67445,0.67445,0.6744,0.67445,366800002.0
2007-08-01 14:07:00,0.67445,0.6745,0.67445,0.67445,482700000.0
2007-08-01 14:08:00,0.67445,0.67455,0.67445,0.67455,640699982.0
2007-08-01 14:09:00,0.67455,0.6746,0.6745,0.6746,1354100005.0
2007-08-01 14:10:00,0.6746,0.6746,0.6745,0.6745,580599991.0
2007-08-01 14:11:00,0.6745,0.6746,0.6745,0.6745,545999987.0
2007-08-01 14:12:00,0.6745,0.6745,0.6744,0.6744,737199996.0
2007-08-01 14:13:00,0.6744,0.6745,0.6743,0.6745,1594100004.0
2007-08-01 14:14:00,0.67445,0.67455,0.6744,0.6745,978300001.0
2007-08-01 14:15:00,0.6745,0.6745,0.6742,0.67435,1353400001.0
2007-08-01 14:16:00,0.67435,0.6744,0.67425,0.67425,1642600020.0
2007-08-01 14:17:00,0.67425,0.6744,0.6741,0.6744,1089200001.0
2007-08-01 14:18:00,0.67435,0.6744,0.6743,0.6744,799500001.0
2007-08-01 14:19:00,0.6744,0.6744,0.6743,0.6744,1051600007.0
2007-08-01 14:20:00,0.6743,0.6744,0.6743,0.6744,1051600007.0
2007-08-01 14:21:00,0.6743,0.6743,0.6742,0.6743,1051600007.0
2007-08-01 14:22:00,0.6744,0.6744,0.6743,0.6744,1051600007.0
2007-08-01 14:23:00,0.6743,0.6744,0.6742,0.6742,1051600007.0
2007-08-01 14:25:00,0.6742,0.6743,0.6742,0.6743,1051600007.0
2007-08-01 14:27:00,0.6743,0.6744,0.6742,0.6743,921500008.0
2007-08-01 14:28:00,0.67435,0.67435,0.6741,0.67415,921500008.0
2007-08-01 14:29:00,0.67415,0.6742,0.67405,0.6742,1410800011.0
2007-08-01 14:30:00,0.6741,0.6741,0.674,0.6741,1692300000.0
2007-08-01 14:31:00,0.6739,0.674,0.6738,0.674,1692300000.0
2007-08-01 14:32:00,0.6739,0.6739,0.6739,0.6739,1692300000.0
2007-08-01 14:33:00,0.674,0.674,0.6739,0.674,1692300000.0
2007-08-01 14:34:00,0.674,0.6741,0.67395,0.674,1692300000.0
2007-08-01 14:35:00,0.674,0.67405,0.67385,0.67395,1807500024.0
2007-08-01 14:36:00,0.67395,0.67395,0.6738,0.6739,1355799994.0
2007-08-01 14:37:00,0.6739,0.6739,0.6736,0.6737,1396800003.0
2007-08-01 14:38:00,0.6737,0.6738,0.6736,0.6737,1396800003.0
2007-08-01 14:39:00,0.6737,0.67375,0.6735,0.67375,1982899986.0
2007-08-01 14:40:00,0.67375,0.6738,0.6735,0.67365,1488499992.0
2007-08-01 14:41:00,0.6736,0.6738,0.6736,0.6737,1299700002.0
2007-08-01 14:42:00,0.6736,0.6738,0.6734,0.6735,1299700002.0
2007-08-01 14:43:00,0.6735,0.6735,0.67305,0.6732,1299700002.0
2007-08-01 14:44:00,0.6732,0.6733,0.6732,0.6733,1807599991.0
2007-08-01 14:45:00,0.6732,0.6734,0.6732,0.6734,1807599991.0
2007-08-01 14:46:00,0.6733,0.6735,0.6733,0.67345,1807599991.0
2007-08-01 14:47:00,0.6735,0.6735,0.67335,0.67335,1742300003.0
2007-08-01 14:50:00,0.6734,0.6734,0.6733,0.67335,1635199962.0
2007-08-01 14:51:00,0.6732,0.6732,0.6732,0.6732,1502400006.0
2007-08-01 14:53:00,0.6733,0.6733,0.6733,0.6733,1502400006.0
2007-08-01 14:54:00,0.6734,0.6734,0.6732,0.6732,1502400006.0
2007-08-01 14:55:00,0.6733,0.6734,0.67325,0.67335,1502400006.0
2007-08-01 14:56:00,0.67335,0.67345,0.67335,0.6734,2142099989.0
2007-08-01 14:57:00,0.6734,0.67345,0.6734,0.67345,360099996.0
2007-08-01 14:58:00,0.6735,0.6735,0.6735,0.6735,2125300006.0
2007-08-01 14:59:00,0.67355,0.67355,0.67345,0.67345,2125300006.0
2007-08-01 15:00:00,0.6735,0.6735,0.6734,0.6735,1965400006.0
2007-08-01 15:01:00,0.6736,0.6736,0.6736,0.6736,1965400006.0
2007-08-01 15:02:00,0.6737,0.6737,0.6737,0.6737,1965400006.0
2007-08-01 15:03:00,0.6736,0.6737,0.6736,0.6736,1965400006.0
2007-08-01 15:04:00,0.6737,0.67375,0.6736,0.6737,1965400006.0
2007-08-01 15:05:00,0.6737,0.67375,0.6735,0.67365,1785099999.0
2007-08-01 15:06:00,0.67365,0.6737,0.6736,0.6736,1295800000.0
2007-08-01 15:07:00,0.67365,0.67365,0.6735,0.6736,934199982.0
2007-08-01 15:08:00,0.6736,0.67365,0.6735,0.6736,1953500035.0
2007-08-01 15:09:00,0.6736,0.6736,0.6735,0.6736,809399995.0
2007-08-01 15:10:00,0.6736,0.6736,0.67355,0.67355,1255800016.0
2007-08-01 15:11:00,0.6736,0.6736,0.6735,0.6736,512299982.0
2007-08-01 15:12:00,0.6735,0.6736,0.6735,0.6736,512299982.0
2007-08-01 15:13:00,0.6736,0.6737,0.6735,0.6736,1452299973.0
2007-08-01 15:14:00,0.6737,0.6737,0.6735,0.6736,1889099999.0
2007-08-01 15:15:00,0.6736,0.6736,0.6735,0.67355,1889099999.0
2007-08-01 15:16:00,0.6736,0.6736,0.6735,0.6736,97600000.0
2007-08-01 15:17:00,0.67365,0.67365,0.67365,0.67365,97600000.0
2007-08-01 15:18:00,0.67365,0.6737,0.67365,0.6737,154400000.0
2007-08-01 15:19:00,0.6737,0.6737,0.6736,0.6737,630700012.0
2007-08-01 15:20:00,0.6737,0.67375,0.67365,0.67365,630700012.0
2007-08-01 15:21:00,0.6737,0.6738,0.6737,0.6738,1504899976.0
2007-08-01 15:22:00,0.6738,0.6738,0.6736,0.6738,1504899976.0
2007-08-01 15:23:00,0.6738,0.6738,0.6737,0.6737,1805900004.0
2007-08-01 15:24:00,0.6738,0.6738,0.6738,0.6738,1805900004.0
2007-08-01 15:25:00,0.6739,0.6739,0.6738,0.6739,1805900004.0
2007-08-01 15:26:00,0.6738,0.6739,0.6738,0.6739,1805900004.0
2007-08-01 15:27:00,0.674,0.674,0.6739,0.6739,1805900004.0
2007-08-01 15:28:00,0.67395,0.674,0.67385,0.67395,1805900004.0
2007-08-01 15:29:00,0.67395,0.674,0.6739,0.674,1096499997.0
2007-08-01 15:30:00,0.674,0.674,0.67385,0.6739,721199993.0
2007-08-01 15:31:00,0.6739,0.6739,0.6737,0.6738,2017099998.0
2007-08-01 15:32:00,0.6738,0.67395,0.67375,0.67395,2017099998.0
2007-08-01 15:33:00,0.6738,0.6738,0.6738,0.6738,1089400001.0
2007-08-01 15:34:00,0.6737,0.6738,0.6737,0.6738,1089400001.0
2007-08-01 15:36:00,0.67385,0.6739,0.67375,0.6738,1089400001.0
2007-08-01 15:37:00,0.6737,0.6738,0.6737,0.6738,2114800016.0
2007-08-01 15:38:00,0.6738,0.6738,0.6737,0.6737,2114800016.0
2007-08-01 15:39:00,0.6738,0.6738,0.6738,0.6738,1115599996.0
2007-08-01 15:40:00,0.6737,0.6738,0.6737,0.6738,1115599996.0
2007-08-01 15:41:00,0.6739,0.674,0.6739,0.674,1115599996.0
2007-08-01 15:42:00,0.674,0.674,0.67395,0.67395,1115599996.0
2007-08-01 15:43:00,0.674,0.674,0.6739,0.674,1981599999.0
2007-08-01 15:44:00,0.6739,0.6743,0.6739,0.6741,1981599999.0
2007-08-01 15:45:00,0.674,0.6741,0.674,0.674,1981599999.0
2007-08-01 15:46:00,0.6741,0.6741,0.6738,0.674,1981599999.0
2007-08-01 15:47:00,0.674,0.6741,0.6739,0.6741,1398400016.0
2007-08-01 15:48:00,0.674,0.6741,0.674,0.6741,2090200006.0
2007-08-01 15:49:00,0.674,0.6741,0.6739,0.674,2090200006.0
2007-08-01 15:50:00,0.6739,0.674,0.6739,0.674,2090200006.0
2007-08-01 15:51:00,0.6739,0.674,0.6739,0.674,2090200006.0
2007-08-01 15:52:00,0.67405,0.67415,0.674,0.6741,2090200006.0
2007-08-01 15:53:00,0.6741,0.6741,0.67395,0.674,916799990.0
2007-08-01 15:54:00,0.674,0.67405,0.67395,0.67395,1203799998.0
2007-08-01 15:55:00,0.674,0.6741,0.6739,0.674,1426200012.0
2007-08-01 15:56:00,0.674,0.67415,0.67395,0.6741,1426200012.0
2007-08-01 15:57:00,0.67415,0.67415,0.67405,0.67405,598700004.0
2007-08-01 15:58:00,0.67405,0.6741,0.674,0.6741,1403000000.0
2007-08-01 15:59:00,0.6741,0.67415,0.6739,0.674,530299996.0
2007-08-01 16:00:00,0.674,0.674,0.6737,0.674,719600002.0
2007-08-01 16:01:00,0.674,0.674,0.6738,0.67395,1802899996.0
2007-08-01 16:02:00,0.67395,0.674,0.67385,0.674,1659000015.0
2007-08-01 16:03:00,0.674,0.6742,0.6738,0.67415,2022300011.0
2007-08-01 16:04:00,0.6742,0.6743,0.6741,0.6742,1740099999.0
2007-08-01 16:05:00,0.6743,0.6743,0.6741,0.6743,1317000003.0
2007-08-01 16:06:00,0.67425,0.67435,0.6741,0.6743,638400005.0
2007-08-01 16:07:00,0.6743,0.6743,0.6741,0.6743,889800002.0
2007-08-01 16:08:00,0.6743,0.6743,0.6741,0.6741,1289299980.0
2007-08-01 16:09:00,0.6742,0.6742,0.6741,0.6742,1289299980.0
2007-08-01 16:10:00,0.6742,0.6742,0.674,0.6742,1289299980.0
2007-08-01 16:11:00,0.6742,0.67425,0.674,0.6742,2125400009.0
2007-08-01 16:12:00,0.6742,0.6742,0.6742,0.6742,1054500011.0
2007-08-01 16:13:00,0.6742,0.6742,0.674,0.6742,643099994.0
2007-08-01 16:14:00,0.6742,0.6742,0.674,0.6741,346400000.0
2007-08-01 16:15:00,0.6741,0.6741,0.6738,0.6739,969599992.0
2007-08-01 16:16:00,0.6739,0.674,0.6738,0.674,1887799980.0
2007-08-01 16:17:00,0.6741,0.6741,0.674,0.674,1360699999.0
2007-08-01 16:18:00,0.67415,0.67415,0.6739,0.674,1360699999.0
2007-08-01 16:19:00,0.674,0.674,0.67385,0.6739,1440700008.0
2007-08-01 16:20:00,0.67385,0.6739,0.67385,0.6739,1853700014.0
2007-08-01 16:21:00,0.6739,0.67395,0.67385,0.6739,1610799993.0
2007-08-01 16:22:00,0.674,0.674,0.6739,0.6739,1600199991.0
2007-08-01 16:23:00,0.674,0.674,0.6739,0.674,1600199991.0
2007-08-01 16:24:00,0.6741,0.6741,0.674,0.6741,1600199991.0
2007-08-01 16:25:00,0.6739,0.674,0.6739,0.6739,1600199991.0
2007-08-01 16:26:00,0.674,0.67405,0.67395,0.67405,1600199991.0
2007-08-01 16:27:00,0.674,0.6741,0.67395,0.67405,1858799983.0
2007-08-01 16:28:00,0.67405,0.67405,0.674,0.674,1537500006.0
2007-08-01 16:29:00,0.674,0.6741,0.67395,0.6741,1997699996.0
2007-08-01 16:31:00,0.67395,0.6741,0.67395,0.67405,1651999986.0
2007-08-01 16:32:00,0.674,0.6741,0.674,0.674,2103299983.0
2007-08-01 16:33:00,0.674,0.67405,0.674,0.674,1423999973.0
2007-08-01 16:34:00,0.6739,0.6739,0.6739,0.6739,1921799996.0
2007-08-01 16:35:00,0.67395,0.67395,0.6737,0.67375,1921799996.0
2007-08-01 16:36:00,0.67375,0.67385,0.6737,0.67375,2133199994.0
2007-08-01 16:37:00,0.6738,0.6738,0.6737,0.6737,1016100004.0
2007-08-01 16:38:00,0.6738,0.6738,0.6736,0.6737,1016100004.0
2007-08-01 16:39:00,0.6737,0.6737,0.6736,0.6737,1671600002.0
2007-08-01 16:40:00,0.67365,0.67375,0.6736,0.6737,1671600002.0
2007-08-01 16:41:00,0.6737,0.6737,0.6736,0.6737,1155699988.0
2007-08-01 16:42:00,0.6737,0.67375,0.67355,0.6737,1258599984.0
2007-08-01 16:43:00,0.6737,0.6737,0.6737,0.6737,594999980.0
2007-08-01 16:44:00,0.6738,0.6738,0.67375,0.6738,594999980.0
2007-08-01 16:45:00,0.6738,0.6738,0.6737,0.6737,1191000000.0
2007-08-01 16:46:00,0.6738,0.6738,0.6737,0.67375,1191000000.0
2007-08-01 16:48:00,0.6736,0.674,0.6736,0.674,722900004.0
2007-08-01 16:49:00,0.6741,0.6742,0.6741,0.6741,722900004.0
2007-08-01 16:50:00,0.674,0.674,0.674,0.674,722900004.0
2007-08-01 16:51:00,0.6739,0.674,0.6738,0.6738,722900004.0
2007-08-01 16:52:00,0.67385,0.6739,0.67375,0.6739,722900004.0
2007-08-01 16:53:00,0.6739,0.674,0.6739,0.6739,1321800001.0
2007-08-01 16:54:00,0.6738,0.6739,0.6738,0.6738,1921600007.0
2007-08-01 16:55:00,0.6737,0.6738,0.6737,0.6738,1921600007.0
2007-08-01 16:56:00,0.6737,0.6737,0.6736,0.6736,1921600007.0
2007-08-01 16:58:00,0.67365,0.6738,0.67365,0.6738,1346799979.0
2007-08-01 16:59:00,0.6739,0.6739,0.6738,0.6738,1555200000.0
2007-08-01 17:00:00,0.6739,0.6739,0.6736,0.6738,1555200000.0
2007-08-01 17:01:00,0.67375,0.6738,0.6737,0.6737,1060400010.0
2007-08-01 17:02:00,0.6737,0.6737,0.67365,0.67365,913400000.0
2007-08-01 17:05:00,0.6737,0.6737,0.6737,0.6737,1668400004.0
2007-08-01 17:06:00,0.6737,0.6737,0.67355,0.6736,1668400004.0
2007-08-01 17:07:00,0.6736,0.6737,0.67355,0.6737,1689000013.0
2007-08-01 17:08:00,0.6737,0.6737,0.67355,0.67355,721599990.0
2007-08-01 17:09:00,0.6735,0.6735,0.6735,0.6735,1250899992.0
2007-08-01 17:10:00,0.6736,0.6736,0.6736,0.6736,1250899992.0
2007-08-01 17:11:00,0.6736,0.6737,0.67355,0.6737,1250899992.0
2007-08-01 17:12:00,0.6737,0.6737,0.6736,0.67365,476100000.0
2007-08-01 17:13:00,0.6737,0.6737,0.6736,0.6736,1667299980.0
2007-08-01 17:14:00,0.6737,0.6737,0.6736,0.6736,1667299980.0
2007-08-01 17:15:00,0.6737,0.6737,0.67355,0.67355,1667299980.0
2007-08-01 17:16:00,0.6737,0.6737,0.6736,0.6737,2041299991.0
2007-08-01 17:17:00,0.6738,0.6738,0.67365,0.6737,2041299991.0
2007-08-01 17:18:00,0.6737,0.6737,0.6736,0.67365,1812900002.0
2007-08-01 17:19:00,0.6737,0.6737,0.6736,0.6736,1770899991.0
2007-08-01 17:20:00,0.6737,0.6737,0.67345,0.67345,1770899991.0
2007-08-01 17:21:00,0.6734,0.6735,0.6734,0.6735,1261799996.0
2007-08-01 17:22:00,0.67345,0.6736,0.67345,0.6736,1261799996.0
2007-08-01 17:23:00,0.6736,0.67365,0.67355,0.6736,1267399990.0
2007-08-01 17:24:00,0.6736,0.6736,0.6736,0.6736,2078399991.0
2007-08-01 17:25:00,0.6735,0.6737,0.6735,0.6737,2078399991.0
2007-08-01 17:26:00,0.6736,0.6737,0.6736,0.6736,2078399991.0
2007-08-01 17:27:00,0.6737,0.6738,0.67365,0.67375,2078399991.0
2007-08-01 17:28:00,0.67375,0.6738,0.6737,0.67375,1306399980.0
2007-08-01 17:29:00,0.6738,0.6738,0.67375,0.6738,987499982.0
2007-08-01 17:30:00,0.6738,0.6738,0.6737,0.6737,2003900004.0
2007-08-01 17:31:00,0.6738,0.6738,0.6737,0.6737,2003900004.0
2007-08-01 17:32:00,0.6738,0.6738,0.6737,0.6738,2003900004.0
2007-08-01 17:33:00,0.6738,0.6739,0.6738,0.67385,2003900004.0
2007-08-01 17:34:00,0.67385,0.6739,0.67375,0.67385,819699991.0
2007-08-01 17:36:00,0.6737,0.6737,0.6737,0.6737,2102600012.0
2007-08-01 17:37:00,0.6736,0.6738,0.6736,0.6738,2102600012.0
2007-08-01 17:38:00,0.6738,0.6739,0.67375,0.6739,2102600012.0
2007-08-01 17:39:00,0.6739,0.6739,0.6738,0.67385,948799998.0
2007-08-01 17:40:00,0.67385,0.6739,0.67385,0.67385,207799998.0
2007-08-01 17:41:00,0.6739,0.6739,0.67375,0.67375,943999997.0
2007-08-01 17:42:00,0.67375,0.6738,0.67365,0.6737,1110300010.0
2007-08-01 17:43:00,0.6737,0.6737,0.67365,0.67365,1195599998.0
2007-08-01 17:45:00,0.67365,0.6737,0.6736,0.6736,2042800018.0
2007-08-01 17:46:00,0.6736,0.67365,0.67355,0.67355,951000003.0
2007-08-01 17:47:00,0.6736,0.6736,0.6736,0.6736,1708499999.0
2007-08-01 17:49:00,0.6735,0.6735,0.6735,0.6735,641200009.0
2007-08-01 17:50:00,0.6736,0.6737,0.67355,0.67355,641200009.0
2007-08-01 17:51:00,0.67355,0.6737,0.67355,0.67365,1690299974.0
2007-08-01 17:52:00,0.67365,0.6737,0.6736,0.67365,1094400001.0
2007-08-01 17:53:00,0.67365,0.67365,0.67365,0.67365,170400000.0
2007-08-01 17:54:00,0.67365,0.67365,0.67355,0.67365,1558399995.0
2007-08-01 17:56:00,0.6735,0.6736,0.6735,0.6736,1453100020.0
2007-08-01 17:57:00,0.67355,0.6736,0.67355,0.6736,1453100020.0
2007-08-01 17:58:00,0.6736,0.6736,0.67355,0.6736,1066700001.0
2007-08-01 17:59:00,0.6735,0.6736,0.6735,0.6735,1717100004.0
2007-08-01 18:01:00,0.6736,0.6736,0.67345,0.6735,1717100004.0
2007-08-01 18:02:00,0.6735,0.6735,0.67345,0.67345,744399989.0
2007-08-01 18:03:00,0.6735,0.6735,0.6734,0.67345,1577500006.0
2007-08-01 18:05:00,0.6733,0.6734,0.6733,0.6733,986900008.0
2007-08-01 18:09:00,0.6733,0.67335,0.6733,0.67335,986900008.0
2007-08-01 18:10:00,0.6734,0.6734,0.6733,0.6733,1841200008.0
2007-08-01 18:11:00,0.6734,0.67345,0.6734,0.67345,1841200008.0
2007-08-01 18:12:00,0.67345,0.6735,0.67345,0.67345,1115099993.0
2007-08-01 18:13:00,0.6735,0.6735,0.6734,0.6735,1846600005.0
2007-08-01 18:14:00,0.6735,0.67355,0.6735,0.6735,1846600005.0
2007-08-01 18:15:00,0.6734,0.6734,0.6733,0.6734,2074099996.0
2007-08-01 18:16:00,0.6734,0.6734,0.6733,0.67335,2074099996.0
2007-08-01 18:17:00,0.6734,0.6734,0.6732,0.6733,1657300005.0
2007-08-01 18:18:00,0.6733,0.6733,0.6732,0.67325,1657300005.0
2007-08-01 18:19:00,0.6733,0.6733,0.67325,0.6733,1456099987.0
2007-08-01 18:20:00,0.6732,0.6733,0.6732,0.6733,1347399997.0
2007-08-01 18:21:00,0.6733,0.67335,0.6733,0.6733,1347399997.0
2007-08-01 18:22:00,0.6733,0.6733,0.67325,0.6733,2044199992.0
2007-08-01 18:23:00,0.6733,0.6734,0.6733,0.6733,2145099993.0
2007-08-01 18:24:00,0.67325,0.67335,0.67325,0.6733,2058699989.0
2007-08-01 18:26:00,0.67335,0.67335,0.6733,0.6733,631799992.0
2007-08-01 18:27:00,0.6732,0.6732,0.6732,0.6732,1198000004.0
2007-08-01 18:28:00,0.6732,0.6732,0.6731,0.6731,1198000004.0
2007-08-01 18:29:00,0.673,0.6731,0.673,0.673,1074000000.0
2007-08-01 18:30:00,0.6731,0.67315,0.673,0.6731,1074000000.0
2007-08-01 18:31:00,0.67315,0.6732,0.67305,0.67315,784300012.0
2007-08-01 18:32:00,0.67315,0.6732,0.67315,0.6732,1111999995.0
2007-08-01 18:33:00,0.6732,0.6732,0.6731,0.6732,710800003.0
2007-08-01 18:34:00,0.67315,0.6732,0.6729,0.67305,1844399989.0
2007-08-01 18:35:00,0.67305,0.6731,0.673,0.673,1364699998.0
2007-08-01 18:37:00,0.6729,0.673,0.6729,0.673,988300000.0
2007-08-01 18:38:00,0.67295,0.6731,0.6729,0.673,988300000.0
2007-08-01 18:39:00,0.67305,0.6731,0.673,0.673,244399996.0
2007-08-01 18:40:00,0.673,0.673,0.67285,0.673,1109999997.0
2007-08-01 18:41:00,0.673,0.673,0.67295,0.673,539199999.0
2007-08-01 18:42:00,0.673,0.673,0.67285,0.673,757799997.0
2007-08-01 18:43:00,0.673,0.673,0.67295,0.67295,58900000.0
2007-08-01 18:44:00,0.673,0.6731,0.67295,0.67295,1136199987.0
2007-08-01 18:45:00,0.6731,0.6731,0.6731,0.6731,726399992.0
2007-08-01 18:46:00,0.6732,0.6732,0.67315,0.6732,726399992.0
2007-08-01 18:47:00,0.6732,0.6732,0.6731,0.6731,327800001.0
2007-08-01 18:48:00,0.6731,0.6732,0.6731,0.6731,587499998.0
2007-08-01 18:49:00,0.67315,0.67315,0.6731,0.6731,355900003.0
2007-08-01 18:50:00,0.6731,0.6731,0.67305,0.6731,1050499990.0
2007-08-01 18:51:00,0.6731,0.6731,0.673,0.673,1547699970.0
2007-08-01 18:52:00,0.673,0.6731,0.673,0.67305,1238699998.0
2007-08-01 18:53:00,0.67305,0.6731,0.67295,0.6731,1820500001.0
2007-08-01 18:54:00,0.6731,0.6731,0.67295,0.6731,1430399990.0
2007-08-01 18:55:00,0.6731,0.67315,0.6731,0.6731,1014400004.0
2007-08-01 18:56:00,0.6731,0.67315,0.67305,0.67315,669600004.0
2007-08-01 18:57:00,0.67315,0.6732,0.67315,0.6732,775500000.0
2007-08-01 18:58:00,0.6732,0.6732,0.67315,0.67315,642700000.0
2007-08-01 18:59:00,0.6732,0.6732,0.6731,0.6732,626800009.0
2007-08-01 19:00:00,0.6732,0.6732,0.67315,0.6732,189600000.0
2007-08-01 19:01:00,0.6732,0.6732,0.67315,0.6732,1284599996.0
2007-08-01 19:02:00,0.67315,0.6733,0.67315,0.67325,1653700002.0
2007-08-01 19:03:00,0.6732,0.67325,0.6732,0.6732,1426200001.0
2007-08-01 19:04:00,0.6732,0.6732,0.6731,0.67315,806400001.0
2007-08-01 19:05:00,0.67315,0.67315,0.6731,0.6731,492899998.0
2007-08-01 19:06:00,0.6731,0.67315,0.6731,0.6731,860899989.0
2007-08-01 19:07:00,0.6731,0.6732,0.67305,0.6732,842999997.0
2007-08-01 19:08:00,0.6732,0.6732,0.67315,0.67315,152299999.0
2007-08-01 19:09:00,0.6732,0.6732,0.6731,0.6732,538999997.0
2007-08-01 19:10:00,0.6732,0.6732,0.67315,0.6732,360699996.0
2007-08-01 19:11:00,0.67315,0.6733,0.6731,0.6733,1682600002.0
2007-08-01 19:12:00,0.6733,0.6733,0.6732,0.6732,680700004.0
2007-08-01 19:13:00,0.6732,0.6732,0.67315,0.6732,520000000.0
2007-08-01 19:14:00,0.6732,0.6732,0.6732,0.6732,1244999996.0
2007-08-01 19:15:00,0.6732,0.6732,0.6731,0.67315,826900001.0
2007-08-01 19:16:00,0.67315,0.67315,0.67305,0.6731,1566399998.0
2007-08-01 19:17:00,0.6731,0.6731,0.6731,0.6731,1138799994.0
2007-08-01 19:18:00,0.6731,0.6731,0.673,0.6731,724200001.0
2007-08-01 19:19:00,0.673,0.6731,0.6729,0.6729,965199994.0
2007-08-01 19:20:00,0.673,0.673,0.6729,0.6729,965199994.0
2007-08-01 19:21:00,0.673,0.673,0.6729,0.673,965199994.0
2007-08-01 19:22:00,0.6731,0.6731,0.6731,0.6731,965199994.0
2007-08-01 19:23:00,0.6732,0.6732,0.6731,0.6732,965199994.0
2007-08-01 19:25:00,0.6733,0.6733,0.6733,0.6733,965199994.0
2007-08-01 19:26:00,0.67335,0.6734,0.6733,0.67335,965199994.0
2007-08-01 19:27:00,0.67335,0.6734,0.6733,0.6734,627499989.0
2007-08-01 19:28:00,0.6734,0.6734,0.6734,0.6734,2018799988.0
2007-08-01 19:29:00,0.6733,0.6734,0.6733,0.6733,2018799988.0
2007-08-01 19:30:00,0.6733,0.67345,0.6733,0.6734,2018799988.0
2007-08-01 19:31:00,0.6735,0.6735,0.6734,0.6734,1149800009.0
2007-08-01 19:32:00,0.6735,0.6735,0.6734,0.6734,1149800009.0
2007-08-01 19:33:00,0.6733,0.6734,0.6733,0.6734,1149800009.0
2007-08-01 19:34:00,0.6734,0.67345,0.6734,0.67345,1149800009.0
2007-08-01 19:37:00,0.6734,0.67345,0.67335,0.6734,2137999999.0
2007-08-01 19:38:00,0.6734,0.67345,0.6734,0.6734,941400002.0
2007-08-01 19:39:00,0.6734,0.6734,0.67335,0.6734,1894800011.0
2007-08-01 19:40:00,0.6734,0.6734,0.67335,0.67335,1526200003.0
2007-08-01 19:41:00,0.6734,0.6734,0.6734,0.6734,1326100003.0
2007-08-01 19:42:00,0.6733,0.6734,0.6733,0.6733,1893100008.0
2007-08-01 19:43:00,0.67335,0.67345,0.67335,0.67335,1893100008.0
2007-08-01 19:44:00,0.6734,0.6734,0.67335,0.6734,306600000.0
2007-08-01 19:45:00,0.6734,0.6734,0.67335,0.6734,1607100009.0
2007-08-01 19:46:00,0.6734,0.6735,0.67335,0.67345,1721099994.0
2007-08-01 19:49:00,0.6734,0.6734,0.6733,0.67335,2065300000.0
2007-08-01 19:51:00,0.6733,0.67335,0.6733,0.67335,2037699977.0
2007-08-01 19:52:00,0.67335,0.67335,0.6733,0.67335,193699999.0
2007-08-01 19:53:00,0.67335,0.67335,0.6733,0.6733,487800000.0
2007-08-01 19:54:00,0.67335,0.6734,0.6733,0.6734,574000000.0
2007-08-01 19:55:00,0.6734,0.6734,0.67325,0.67335,390199999.0
2007-08-01 19:56:00,0.6733,0.67335,0.6733,0.67335,181099996.0
2007-08-01 19:57:00,0.67335,0.67335,0.67325,0.67335,1296600017.0
2007-08-01 19:58:00,0.6733,0.6734,0.6733,0.6734,315500002.0
2007-08-01 19:59:00,0.6734,0.6734,0.6734,0.6734,1083400028.0
2007-08-01 20:00:00,0.6734,0.6735,0.6734,0.67345,1359500015.0
2007-08-01 20:01:00,0.67345,0.67345,0.67335,0.6734,1223199975.0
2007-08-01 20:02:00,0.6734,0.6734,0.6733,0.67335,862500011.0
2007-08-01 20:03:00,0.67335,0.67335,0.6733,0.6733,725000002.0
2007-08-01 20:04:00,0.6733,0.67335,0.6733,0.67335,1607799995.0
2007-08-01 20:05:00,0.67335,0.6734,0.67335,0.67335,117600000.0
2007-08-01 20:06:00,0.67335,0.67335,0.6733,0.6733,268400008.0
2007-08-01 20:07:00,0.6733,0.67335,0.6733,0.6733,571600003.0
2007-08-01 20:08:00,0.6733,0.6733,0.67325,0.6733,1198399991.0
2007-08-01 20:09:00,0.67335,0.6734,0.6733,0.6733,119299999.0
2007-08-01 20:10:00,0.67335,0.6734,0.6733,0.67335,325200004.0
2007-08-01 20:11:00,0.67335,0.6734,0.67335,0.6734,899599980.0
2007-08-01 20:12:00,0.6734,0.67345,0.6733,0.67335,748599998.0
2007-08-01 20:13:00,0.6734,0.6734,0.67335,0.6734,238800002.0
2007-08-01 20:14:00,0.6734,0.67345,0.67335,0.6734,687499991.0
2007-08-01 20:15:00,0.67335,0.6734,0.67335,0.6734,876100005.0
2007-08-01 20:16:00,0.6734,0.6734,0.67335,0.6734,102400000.0
2007-08-01 20:17:00,0.6734,0.6734,0.67335,0.67335,175000000.0
2007-08-01 20:18:00,0.67335,0.6734,0.6733,0.6733,632399997.0
2007-08-01 20:19:00,0.6733,0.6733,0.6733,0.6733,1490499995.0
2007-08-01 20:20:00,0.6733,0.6733,0.6733,0.6733,662499995.0
2007-08-01 20:21:00,0.6733,0.6733,0.67325,0.6733,2102500018.0
2007-08-01 20:22:00,0.6732,0.6732,0.6732,0.6732,1394699995.0
2007-08-01 20:23:00,0.6732,0.6733,0.6732,0.6733,1394699995.0
2007-08-01 20:24:00,0.6733,0.67335,0.67325,0.6733,1354100005.0
2007-08-01 20:25:00,0.6733,0.67335,0.6733,0.67335,1097700019.0
2007-08-01 20:26:00,0.67335,0.67335,0.6733,0.67335,1718600002.0
2007-08-01 20:27:00,0.67335,0.67335,0.6733,0.6733,856700007.0
2007-08-01 20:28:00,0.67335,0.67335,0.6733,0.67335,300100006.0
2007-08-01 20:29:00,0.67335,0.67335,0.67335,0.67335,272800000.0
2007-08-01 20:30:00,0.67335,0.67335,0.6733,0.67335,497800004.0
2007-08-01 20:31:00,0.67335,0.67335,0.6733,0.67335,147600002.0
2007-08-01 20:32:00,0.67335,0.67335,0.67335,0.67335,48000000.0
2007-08-01 20:33:00,0.67335,0.6734,0.6733,0.6734,582000002.0
2007-08-01 20:34:00,0.6734,0.67345,0.67335,0.6734,924699990.0
2007-08-01 20:35:00,0.6734,0.6734,0.6734,0.6734,546200026.0
2007-08-01 20:36:00,0.6734,0.6734,0.6734,0.6734,343800010.0
2007-08-01 20:37:00,0.6734,0.6734,0.6734,0.6734,132000000.0
2007-08-01 20:38:00,0.6734,0.6734,0.6733,0.67335,642999993.0
2007-08-01 20:39:00,0.6733,0.6733,0.6733,0.6733,863700002.0
2007-08-01 20:40:00,0.6733,0.67335,0.67325,0.67325,1258799998.0
2007-08-01 20:41:00,0.67325,0.6733,0.6731,0.6731,1154800012.0
2007-08-01 20:42:00,0.6731,0.67315,0.6729,0.67305,1804399976.0
2007-08-01 20:43:00,0.67305,0.6731,0.673,0.6731,912699997.0
2007-08-01 20:44:00,0.6731,0.67325,0.6731,0.67325,2134700003.0
2007-08-01 20:45:00,0.67325,0.6733,0.6732,0.67325,556000002.0
2007-08-01 20:46:00,0.67325,0.67325,0.6732,0.67325,234499998.0
2007-08-01 20:47:00,0.67325,0.6733,0.6732,0.6733,875800005.0
2007-08-01 20:48:00,0.6733,0.6733,0.6732,0.6733,1522600001.0
2007-08-01 20:49:00,0.67325,0.6734,0.67325,0.6733,2038900005.0
2007-08-01 20:50:00,0.6733,0.6734,0.67325,0.6733,1278499990.0
2007-08-01 20:51:00,0.6733,0.6734,0.67325,0.6733,307100002.0
2007-08-01 20:52:00,0.6733,0.6734,0.67325,0.67335,1193999997.0
2007-08-01 20:53:00,0.67335,0.6734,0.67325,0.6734,403599998.0
2007-08-01 20:54:00,0.67335,0.6734,0.67335,0.6734,24000000.0
2007-08-01 20:55:00,0.6734,0.6734,0.6733,0.67335,197300000.0
2007-08-01 20:56:00,0.67335,0.6734,0.67335,0.6734,67200000.0
2007-08-01 20:57:00,0.6734,0.6734,0.6734,0.6734,31200000.0
2007-08-01 20:58:00,0.6734,0.6734,0.6733,0.67335,1119800001.0
2007-08-01 20:59:00,0.6734,0.6734,0.6733,0.6733,834499990.0
2007-08-01 21:00:00,0.6734,0.6734,0.6734,0.6734,874500005.0
2007-08-01 21:01:00,0.6734,0.6734,0.67335,0.6734,874500005.0
2007-08-01 21:02:00,0.6734,0.6734,0.6733,0.6733,454300000.0
2007-08-01 21:03:00,0.6733,0.6734,0.6733,0.67335,1302399993.0
2007-08-01 21:04:00,0.67335,0.6734,0.67335,0.67335,90400000.0
2007-08-01 21:05:00,0.67335,0.67335,0.67335,0.67335,35200000.0
2007-08-01 21:06:00,0.67335,0.6734,0.67335,0.6734,277400000.0
2007-08-01 21:07:00,0.67335,0.6734,0.67335,0.6734,1013099991.0
2007-08-01 21:08:00,0.6733,0.6734,0.6733,0.6734,805099993.0
2007-08-01 21:09:00,0.6735,0.6735,0.6734,0.6735,805099993.0
2007-08-01 21:10:00,0.6734,0.6735,0.6734,0.6735,805099993.0
2007-08-01 21:11:00,0.6735,0.6735,0.6734,0.67345,805099993.0
2007-08-01 21:12:00,0.6735,0.6735,0.6735,0.6735,546599999.0
2007-08-01 21:13:00,0.6736,0.6736,0.6735,0.6736,546599999.0
2007-08-01 21:14:00,0.6736,0.6736,0.6736,0.6736,546599999.0
2007-08-01 21:15:00,0.6736,0.6736,0.67345,0.6735,486399998.0
2007-08-01 21:16:00,0.6735,0.6735,0.67345,0.67345,619800002.0
2007-08-01 21:17:00,0.67345,0.67345,0.6734,0.6734,407000003.0
2007-08-01 21:18:00,0.6734,0.6735,0.6734,0.67345,941499997.0
2007-08-01 21:19:00,0.6735,0.6735,0.6735,0.6735,1656800001.0
2007-08-01 21:20:00,0.6735,0.67365,0.67345,0.6736,1656800001.0
2007-08-01 21:21:00,0.67355,0.6736,0.67355,0.67355,766499990.0
2007-08-01 21:22:00,0.6736,0.6736,0.67355,0.67355,1113299999.0
2007-08-01 21:23:00,0.67355,0.6736,0.67355,0.67355,1667899994.0
2007-08-01 21:24:00,0.67355,0.6736,0.6735,0.67355,694899993.0
2007-08-01 21:25:00,0.6735,0.67355,0.67345,0.6735,1476500004.0
2007-08-01 21:26:00,0.6736,0.6736,0.6735,0.6736,1619400005.0
2007-08-01 21:27:00,0.6736,0.67365,0.67355,0.6736,1619400005.0
2007-08-01 21:28:00,0.6736,0.6737,0.6736,0.67365,479299997.0
2007-08-01 21:29:00,0.67365,0.6737,0.67365,0.6737,568599995.0
2007-08-01 21:30:00,0.6737,0.6737,0.67355,0.67355,1228899983.0
2007-08-01 21:31:00,0.6736,0.6736,0.6736,0.6736,1231999994.0
2007-08-01 21:32:00,0.67355,0.6736,0.67355,0.6736,1329800002.0
2007-08-01 21:33:00,0.6736,0.6736,0.67355,0.67355,210400000.0
2007-08-01 21:34:00,0.6735,0.6736,0.6735,0.6736,769699995.0
2007-08-01 21:35:00,0.6736,0.6736,0.67355,0.67355,874500002.0
2007-08-01 21:36:00,0.67355,0.67355,0.6735,0.6735,278500001.0
2007-08-01 21:37:00,0.6735,0.67355,0.6735,0.67355,1099499982.0
2007-08-01 21:38:00,0.67355,0.67355,0.6735,0.67355,262400000.0
2007-08-01 21:39:00,0.67355,0.6736,0.67355,0.6736,1257800007.0
2007-08-01 21:40:00,0.6736,0.6736,0.67355,0.67355,1223400010.0
2007-08-01 21:41:00,0.6736,0.6736,0.67345,0.67345,1025599997.0
2007-08-01 21:42:00,0.6735,0.6736,0.67345,0.6736,1588300019.0
2007-08-01 21:43:00,0.6735,0.6736,0.6735,0.6736,1579800004.0
2007-08-01 21:44:00,0.6736,0.6736,0.6736,0.6736,1579800004.0
2007-08-01 21:45:00,0.6736,0.6736,0.6736,0.6736,1270699981.0
2007-08-01 21:46:00,0.6736,0.6736,0.67355,0.6736,2145599992.0
2007-08-01 21:47:00,0.6736,0.6736,0.6736,0.6736,359999985.0
2007-08-01 21:48:00,0.6736,0.6736,0.67355,0.67355,71600000.0
2007-08-01 21:49:00,0.67355,0.67355,0.6735,0.6735,647400004.0
2007-08-01 21:50:00,0.6735,0.67355,0.6734,0.67345,2017300005.0
2007-08-01 21:51:00,0.67345,0.6735,0.67335,0.6734,909800013.0
2007-08-01 21:52:00,0.67345,0.67345,0.67335,0.6734,1309900024.0
2007-08-01 21:53:00,0.6731,0.6732,0.6731,0.6732,1572000001.0
2007-08-01 21:55:00,0.6731,0.6732,0.6731,0.6731,1572000001.0
2007-08-01 21:56:00,0.6731,0.67325,0.673,0.673,1572000001.0
2007-08-01 21:57:00,0.673,0.67315,0.673,0.67305,2009400004.0
2007-08-01 21:58:00,0.673,0.673,0.6729,0.6729,1810200022.0
2007-08-01 21:59:00,0.673,0.673,0.6728,0.673,1810200022.0
2007-08-01 22:00:00,0.6729,0.673,0.6728,0.6729,1810200022.0
2007-08-01 22:01:00,0.6729,0.673,0.6728,0.67295,1810200022.0
2007-08-01 22:02:00,0.67295,0.6732,0.67295,0.6732,2095000004.0
2007-08-01 22:03:00,0.6732,0.67325,0.67315,0.67315,1826700028.0
2007-08-01 22:04:00,0.6731,0.6732,0.673,0.673,829500002.0
2007-08-01 22:05:00,0.6731,0.6731,0.6729,0.673,829500002.0
2007-08-01 22:06:00,0.6729,0.673,0.6728,0.6728,829500002.0
2007-08-01 22:07:00,0.6727,0.6728,0.6727,0.6727,829500002.0
2007-08-01 22:08:00,0.67265,0.6727,0.6726,0.6726,829500002.0
2007-08-01 22:09:00,0.6726,0.67265,0.67255,0.6726,1096500009.0
2007-08-01 22:10:00,0.6726,0.6727,0.6726,0.67265,180800000.0
2007-08-01 22:11:00,0.67265,0.6728,0.67265,0.6727,1252000009.0
2007-08-01 22:12:00,0.6727,0.67275,0.6727,0.67275,410099998.0
2007-08-01 22:13:00,0.67275,0.6728,0.6727,0.6728,1319399991.0
2007-08-01 22:14:00,0.6728,0.6729,0.67265,0.6729,1385199996.0
2007-08-01 22:15:00,0.6728,0.673,0.6728,0.6729,1122999999.0
2007-08-01 22:16:00,0.6729,0.6729,0.6728,0.67285,589499998.0
2007-08-01 22:17:00,0.67285,0.67295,0.67285,0.67295,297599997.0
2007-08-01 22:18:00,0.67295,0.673,0.67285,0.6729,1058100003.0
2007-08-01 22:19:00,0.67295,0.67295,0.67285,0.6729,543200001.0
2007-08-01 22:20:00,0.6729,0.6729,0.67285,0.67285,231600000.0
2007-08-01 22:21:00,0.67285,0.67295,0.67275,0.6728,384399999.0
2007-08-01 22:22:00,0.67275,0.6728,0.67265,0.6727,918099983.0
2007-08-01 22:23:00,0.67275,0.67275,0.67265,0.6727,342400001.0
2007-08-01 22:24:00,0.6727,0.67275,0.67265,0.6727,483000002.0
2007-08-01 22:25:00,0.6727,0.67275,0.67265,0.67265,1051299999.0
2007-08-01 22:26:00,0.67265,0.6727,0.67265,0.6727,290399999.0
2007-08-01 22:27:00,0.6727,0.6727,0.67255,0.6727,615799996.0
2007-08-01 22:28:00,0.6727,0.6727,0.67265,0.67265,144800000.0
2007-08-01 22:29:00,0.67265,0.67265,0.6726,0.67265,356800000.0
2007-08-01 22:30:00,0.67265,0.67265,0.6726,0.6726,97200001.0
2007-08-01 22:31:00,0.6726,0.67265,0.6726,0.67265,42400000.0
2007-08-01 22:32:00,0.67265,0.67265,0.6726,0.67265,360399997.0
2007-08-01 22:33:00,0.67265,0.67265,0.6726,0.6726,79600000.0
2007-08-01 22:34:00,0.6726,0.6726,0.67255,0.6726,98400000.0
2007-08-01 22:35:00,0.6726,0.6726,0.6726,0.6726,351200000.0
2007-08-01 22:36:00,0.6726,0.6726,0.67245,0.6726,361700001.0
2007-08-01 22:37:00,0.6726,0.6726,0.6725,0.6726,348799998.0
2007-08-01 22:38:00,0.6726,0.6727,0.6726,0.6726,1115200003.0
2007-08-01 22:39:00,0.6726,0.67275,0.6726,0.6727,1172399996.0
2007-08-01 22:40:00,0.6727,0.6727,0.6727,0.6727,493300004.0
2007-08-01 22:41:00,0.6727,0.6728,0.67265,0.67265,929199994.0
2007-08-01 22:42:00,0.6727,0.6727,0.67245,0.67245,726600003.0
2007-08-01 22:43:00,0.6725,0.6726,0.6725,0.67255,895100004.0
2007-08-01 22:44:00,0.6726,0.6726,0.6726,0.6726,206000000.0
2007-08-01 22:45:00,0.6726,0.6726,0.67245,0.67255,517799997.0
2007-08-01 22:46:00,0.6725,0.67255,0.67245,0.6725,549200003.0
2007-08-01 22:47:00,0.67245,0.6725,0.67245,0.67245,515699995.0
2007-08-01 22:48:00,0.6725,0.6725,0.6725,0.6725,333600001.0
2007-08-01 22:49:00,0.67245,0.67255,0.67245,0.6725,553599993.0
2007-08-01 22:50:00,0.6725,0.6725,0.6724,0.6725,411800001.0
2007-08-01 22:51:00,0.6725,0.6725,0.67235,0.6725,455500000.0
2007-08-01 22:52:00,0.6725,0.6725,0.67245,0.6725,505200004.0
2007-08-01 22:53:00,0.6725,0.6725,0.67235,0.6724,1165000009.0
2007-08-01 22:54:00,0.67245,0.6725,0.67235,0.67245,930600029.0
2007-08-01 22:55:00,0.67245,0.6725,0.6724,0.6724,714400000.0
2007-08-01 22:56:00,0.67245,0.6725,0.6724,0.6724,1598800004.0
2007-08-01 22:57:00,0.6724,0.6725,0.6724,0.6724,423599999.0
2007-08-01 22:58:00,0.6724,0.6725,0.6724,0.6724,803200029.0
2007-08-01 22:59:00,0.6724,0.6725,0.67235,0.67235,318399996.0
2007-08-01 23:00:00,0.6724,0.6724,0.6722,0.6723,85999999.0
2007-08-01 23:01:00,0.6723,0.6723,0.67225,0.6723,56500000.0
2007-08-01 23:02:00,0.67225,0.6724,0.67225,0.6723,237999999.0
2007-08-01 23:03:00,0.6723,0.6723,0.6723,0.6723,173700000.0
2007-08-01 23:04:00,0.6722,0.6723,0.6722,0.6723,558999998.0
2007-08-01 23:05:00,0.6723,0.67235,0.67225,0.6723,238999999.0
2007-08-01 23:06:00,0.6723,0.6724,0.6723,0.6724,272000000.0
2007-08-01 23:07:00,0.6723,0.6724,0.6722,0.6723,229400000.0
2007-08-01 23:08:00,0.67225,0.6724,0.67225,0.6723,469399999.0
2007-08-01 23:09:00,0.67225,0.6724,0.67215,0.6724,319300000.0
2007-08-01 23:10:00,0.67235,0.6725,0.6723,0.67235,1206299979.0
2007-08-01 23:11:00,0.6725,0.6725,0.6724,0.6725,917999997.0
2007-08-01 23:12:00,0.6725,0.6726,0.67235,0.6725,641499996.0
2007-08-01 23:13:00,0.6725,0.6728,0.6724,0.6727,1017700000.0
2007-08-01 23:14:00,0.6727,0.67275,0.6725,0.67265,551900002.0
2007-08-01 23:15:00,0.67265,0.67275,0.6726,0.67265,840199999.0
2007-08-01 23:16:00,0.6727,0.67275,0.6726,0.67275,174099998.0
2007-08-01 23:17:00,0.6726,0.67275,0.6726,0.6726,316400002.0
2007-08-01 23:18:00,0.6726,0.6727,0.6725,0.67255,578499999.0
2007-08-01 23:19:00,0.6725,0.6727,0.6725,0.6727,98900001.0
2007-08-01 23:20:00,0.6727,0.6727,0.67265,0.6727,63800000.0
2007-08-01 23:21:00,0.6727,0.67275,0.6726,0.6727,328300002.0
2007-08-01 23:22:00,0.6727,0.6728,0.6727,0.67275,251200002.0
2007-08-01 23:23:00,0.6728,0.6728,0.6727,0.6727,476800000.0
2007-08-01 23:24:00,0.6727,0.6727,0.67265,0.67265,89500002.0
2007-08-01 23:25:00,0.6727,0.6729,0.6727,0.6729,467600003.0
2007-08-01 23:26:00,0.6729,0.67295,0.6727,0.67285,305900001.0
2007-08-01 23:27:00,0.67285,0.67285,0.6728,0.67283,85500001.0
2007-08-01 23:28:00,0.6729,0.6729,0.6728,0.6728,171799994.0
2007-08-01 23:29:00,0.6728,0.673,0.6728,0.673,137100000.0
2007-08-01 23:30:00,0.673,0.6731,0.6729,0.67295,364500000.0
2007-08-01 23:31:00,0.67285,0.67305,0.67285,0.673,308200005.0
2007-08-01 23:32:00,0.673,0.67305,0.67285,0.67285,235699999.0
2007-08-01 23:33:00,0.673,0.67305,0.6729,0.67305,226500000.0
2007-08-01 23:34:00,0.67305,0.67305,0.6729,0.6729,253300000.0
2007-08-01 23:35:00,0.6729,0.6729,0.6729,0.6729,398700012.0
2007-08-01 23:36:00,0.6729,0.673,0.6729,0.673,133600000.0
2007-08-01 23:37:00,0.673,0.673,0.6729,0.6729,202800000.0
2007-08-01 23:38:00,0.6729,0.6729,0.6729,0.6729,45700000.0
2007-08-01 23:39:00,0.6729,0.6731,0.6729,0.673,413299995.0
2007-08-01 23:40:00,0.67305,0.67305,0.67245,0.67245,354000005.0
2007-08-01 23:41:00,0.6728,0.673,0.6728,0.673,202199999.0
2007-08-01 23:42:00,0.673,0.673,0.6728,0.67295,145300000.0
2007-08-01 23:43:00,0.67295,0.673,0.6728,0.67295,1206300006.0
2007-08-01 23:44:00,0.6729,0.673,0.6728,0.6728,986200011.0
2007-08-01 23:45:00,0.6729,0.673,0.6728,0.673,213600000.0
2007-08-01 23:46:00,0.673,0.673,0.6729,0.6729,131400000.0
2007-08-01 23:47:00,0.673,0.673,0.67285,0.67295,269600000.0
2007-08-01 23:48:00,0.673,0.673,0.6728,0.67295,206999999.0
2007-08-01 23:49:00,0.673,0.673,0.673,0.673,172000000.0
2007-08-01 23:50:00,0.673,0.673,0.67285,0.6729,758799989.0
2007-08-01 23:51:00,0.6729,0.673,0.67285,0.6729,130500000.0
2007-08-01 23:52:00,0.6729,0.673,0.6728,0.6728,348500004.0
2007-08-01 23:53:00,0.6729,0.67295,0.6729,0.6729,143300000.0
2007-08-01 23:54:00,0.6729,0.673,0.6727,0.6729,954300023.0
2007-08-01 23:55:00,0.6728,0.673,0.6728,0.673,142200002.0
2007-08-01 23:56:00,0.673,0.673,0.673,0.673,75200002.0
2007-08-01 23:57:00,0.673,0.673,0.6727,0.67295,538600004.0
2007-08-01 23:58:00,0.673,0.673,0.6728,0.67295,515099999.0
2007-08-01 23:59:00,0.6729,0.673,0.6729,0.67295,1070600011.0
2007-08-02 00:00:00,0.67295,0.67295,0.67295,0.67295,27200000.0
2007-08-02 00:01:00,0.67295,0.67295,0.6728,0.6729,254800000.0
2007-08-02 00:02:00,0.6729,0.6729,0.6729,0.6729,11100000.0
2007-08-02 00:03:00,0.6729,0.6729,0.6728,0.6729,513200003.0
2007-08-02 00:04:00,0.6729,0.6729,0.6727,0.67285,400800004.0
2007-08-02 00:05:00,0.67285,0.6729,0.6727,0.67285,182599998.0
2007-08-02 00:06:00,0.67285,0.6729,0.6728,0.6729,384799995.0
2007-08-02 00:07:00,0.6729,0.6729,0.6729,0.6729,31200000.0
2007-08-02 00:08:00,0.67295,0.67295,0.6728,0.6728,213099995.0
2007-08-02 00:09:00,0.6728,0.673,0.6727,0.67295,707000002.0
2007-08-02 00:10:00,0.67295,0.6731,0.6729,0.6731,279400001.0
2007-08-02 00:11:00,0.67305,0.67305,0.6728,0.6729,840499987.0
2007-08-02 00:12:00,0.67285,0.67295,0.67275,0.67295,817799992.0
2007-08-02 00:13:00,0.673,0.6731,0.6728,0.67305,547000004.0
2007-08-02 00:14:00,0.67305,0.67305,0.6729,0.67295,255099998.0
2007-08-02 00:15:00,0.67295,0.67295,0.6728,0.6729,606100001.0
2007-08-02 00:16:00,0.6729,0.67295,0.6727,0.67285,787899992.0
2007-08-02 00:17:00,0.67285,0.6729,0.6728,0.6729,1371500018.0
2007-08-02 00:18:00,0.6729,0.6729,0.67275,0.6728,1077700002.0
2007-08-02 00:19:00,0.67275,0.6728,0.67275,0.6728,307200004.0
2007-08-02 00:20:00,0.67275,0.67285,0.67275,0.6728,563800002.0
2007-08-02 00:21:00,0.6728,0.6728,0.6728,0.6728,568000012.0
2007-08-02 00:22:00,0.6728,0.6729,0.6728,0.6729,372800005.0
2007-08-02 00:23:00,0.6729,0.6729,0.67285,0.67285,146400000.0
2007-08-02 00:24:00,0.6729,0.67295,0.6728,0.6729,376699996.0
2007-08-02 00:25:00,0.6728,0.6729,0.6728,0.6729,144300001.0
2007-08-02 00:26:00,0.6728,0.673,0.6728,0.673,438500002.0
2007-08-02 00:27:00,0.6729,0.6731,0.6729,0.673,1124400000.0
2007-08-02 00:28:00,0.673,0.673,0.673,0.673,108000000.0
2007-08-02 00:29:00,0.673,0.673,0.6727,0.673,751500003.0
2007-08-02 00:30:00,0.673,0.673,0.673,0.673,555999999.0
2007-08-02 00:31:00,0.673,0.673,0.673,0.673,467200001.0
2007-08-02 00:32:00,0.673,0.673,0.6729,0.67295,669600004.0
2007-08-02 00:33:00,0.673,0.673,0.6729,0.673,342400004.0
2007-08-02 00:34:00,0.673,0.673,0.6728,0.6728,842099993.0
2007-08-02 00:35:00,0.67285,0.67285,0.6728,0.67285,59100001.0
2007-08-02 00:36:00,0.6729,0.6729,0.6728,0.6728,270399997.0
2007-08-02 00:37:00,0.67295,0.67295,0.67275,0.6728,90199999.0
2007-08-02 00:38:00,0.6729,0.673,0.6729,0.67295,479900000.0
2007-08-02 00:39:00,0.673,0.673,0.673,0.673,138400000.0
2007-08-02 00:40:00,0.673,0.673,0.6729,0.6729,204200002.0
2007-08-02 00:41:00,0.6729,0.673,0.6729,0.6729,360800003.0
2007-08-02 00:42:00,0.6729,0.673,0.6729,0.673,534400001.0
2007-08-02 00:43:00,0.673,0.673,0.6729,0.673,229800002.0
2007-08-02 00:44:00,0.673,0.673,0.67285,0.673,404600008.0
2007-08-02 00:45:00,0.673,0.673,0.6727,0.67275,967500009.0
2007-08-02 00:46:00,0.67275,0.6729,0.67275,0.6728,865099988.0
2007-08-02 00:47:00,0.67285,0.6729,0.67285,0.6729,88000000.0
2007-08-02 00:48:00,0.6728,0.6729,0.67275,0.67285,310300001.0
2007-08-02 00:49:00,0.6729,0.6729,0.6727,0.67285,428600005.0
2007-08-02 00:50:00,0.6729,0.6729,0.6729,0.6729,228000001.0
2007-08-02 00:51:00,0.6729,0.6729,0.6728,0.6728,372000000.0
2007-08-02 00:52:00,0.6728,0.6729,0.6728,0.6729,305100001.0
2007-08-02 00:53:00,0.6729,0.6729,0.6729,0.6729,118400000.0
2007-08-02 00:54:00,0.6729,0.67295,0.67285,0.67295,191199999.0
2007-08-02 00:55:00,0.67295,0.67295,0.67295,0.67295,6400000.0
2007-08-02 00:56:00,0.67295,0.67295,0.67295,0.67295,3200000.0
2007-08-02 00:57:00,0.67295,0.67295,0.67295,0.67295,3200000.0
2007-08-02 00:58:00,0.67295,0.67295,0.67295,0.67295,9600000.0
2007-08-02 00:59:00,0.67295,0.67295,0.6729,0.67295,72999999.0
2007-08-02 01:00:00,0.673,0.673,0.673,0.673,251200000.0
2007-08-02 01:01:00,0.673,0.673,0.673,0.673,312000002.0
2007-08-02 01:02:00,0.67305,0.67305,0.673,0.673,86400000.0
2007-08-02 01:03:00,0.673,0.67305,0.673,0.67305,202100000.0
2007-08-02 01:04:00,0.67305,0.67305,0.673,0.67305,125600000.0
2007-08-02 01:05:00,0.67305,0.67305,0.673,0.673,408000009.0
2007-08-02 01:06:00,0.673,0.6731,0.67295,0.67305,1188799998.0
2007-08-02 01:07:00,0.67315,0.67315,0.67295,0.67295,1383599990.0
2007-08-02 01:08:00,0.673,0.67305,0.67295,0.67305,580600002.0
2007-08-02 01:09:00,0.67305,0.6731,0.673,0.673,1288600002.0
2007-08-02 01:10:00,0.673,0.673,0.673,0.673,1019200000.0
2007-08-02 01:11:00,0.673,0.673,0.6729,0.67295,521200000.0
2007-08-02 01:12:00,0.6729,0.673,0.6729,0.673,463099990.0
2007-08-02 01:13:00,0.673,0.673,0.673,0.673,628000001.0
2007-08-02 01:14:00,0.673,0.673,0.67295,0.673,347500001.0
2007-08-02 01:15:00,0.673,0.673,0.673,0.673,14400000.0
2007-08-02 01:16:00,0.673,0.673,0.67295,0.673,585000000.0
2007-08-02 01:17:00,0.673,0.673,0.673,0.673,248800000.0
2007-08-02 01:18:00,0.673,0.673,0.67295,0.673,130900000.0
2007-08-02 01:19:00,0.673,0.673,0.67295,0.67295,115400000.0
2007-08-02 01:20:00,0.673,0.673,0.673,0.673,64000000.0
2007-08-02 01:21:00,0.673,0.673,0.67295,0.673,108800000.0
2007-08-02 01:22:00,0.673,0.673,0.673,0.673,144000000.0
2007-08-02 01:23:00,0.673,0.673,0.67295,0.67295,47200000.0
2007-08-02 01:24:00,0.673,0.673,0.67295,0.673,301600000.0
2007-08-02 01:25:00,0.673,0.673,0.67295,0.673,116800000.0
2007-08-02 01:26:00,0.673,0.673,0.673,0.673,62400000.0
2007-08-02 01:27:00,0.673,0.673,0.67295,0.67295,213400002.0
2007-08-02 01:28:00,0.67295,0.6731,0.6728,0.673,1474500003.0
2007-08-02 01:29:00,0.673,0.673,0.6729,0.6729,922800002.0
2007-08-02 01:30:00,0.6729,0.673,0.6728,0.67295,1143600002.0
2007-08-02 01:31:00,0.67295,0.673,0.6729,0.673,1345600001.0
2007-08-02 01:32:00,0.673,0.6731,0.67295,0.673,1035199997.0
2007-08-02 01:33:00,0.67295,0.673,0.6729,0.67295,557699998.0
2007-08-02 01:34:00,0.67295,0.673,0.6729,0.673,776599997.0
2007-08-02 01:35:00,0.673,0.673,0.673,0.673,4000000.0
2007-08-02 01:36:00,0.673,0.6732,0.6729,0.6732,477399993.0
2007-08-02 01:37:00,0.6732,0.6734,0.67315,0.6733,1293200006.0
2007-08-02 01:38:00,0.6733,0.6733,0.6732,0.6733,555000001.0
2007-08-02 01:39:00,0.6733,0.6733,0.6732,0.67325,358699999.0
2007-08-02 01:40:00,0.6733,0.6733,0.6732,0.6732,101100001.0
2007-08-02 01:41:00,0.6732,0.6732,0.67305,0.67305,903299999.0
2007-08-02 01:42:00,0.6731,0.6732,0.6729,0.67305,1873599998.0
2007-08-02 01:43:00,0.6731,0.6731,0.673,0.6731,442700000.0
2007-08-02 01:44:00,0.6731,0.6731,0.67295,0.6731,455300003.0
2007-08-02 01:45:00,0.6731,0.6732,0.67305,0.67305,577100001.0
2007-08-02 01:46:00,0.6731,0.6732,0.6731,0.6731,582099993.0
2007-08-02 01:47:00,0.6731,0.6732,0.673,0.673,917999990.0
2007-08-02 01:48:00,0.6731,0.6731,0.67305,0.67305,31200000.0
2007-08-02 01:49:00,0.6731,0.6732,0.673,0.6731,760200002.0
2007-08-02 01:50:00,0.6731,0.6732,0.6731,0.6732,206400000.0
2007-08-02 01:51:00,0.6732,0.6732,0.6732,0.6732,29600000.0
2007-08-02 01:52:00,0.6732,0.6732,0.6731,0.6732,299199998.0
2007-08-02 01:53:00,0.67315,0.6732,0.67315,0.6732,19500000.0
2007-08-02 01:54:00,0.6732,0.6732,0.6731,0.6731,607200002.0
2007-08-02 01:55:00,0.6731,0.6731,0.673,0.67305,1067700002.0
2007-08-02 01:56:00,0.67305,0.6731,0.67295,0.673,1567400010.0
2007-08-02 01:57:00,0.673,0.6731,0.673,0.6731,1457999993.0
2007-08-02 01:58:00,0.67305,0.6731,0.67305,0.6731,410200000.0
2007-08-02 01:59:00,0.6731,0.6731,0.67305,0.6731,522700001.0
2007-08-02 02:00:00,0.67305,0.6732,0.673,0.67315,1629400006.0
2007-08-02 02:01:00,0.67315,0.6732,0.6731,0.67315,929800003.0
2007-08-02 02:02:00,0.6732,0.6732,0.67305,0.6731,1041699987.0
2007-08-02 02:03:00,0.6731,0.6732,0.6731,0.6732,142199996.0
2007-08-02 02:04:00,0.6732,0.6732,0.67315,0.6732,108400000.0
2007-08-02 02:05:00,0.67315,0.6732,0.67315,0.6732,338500001.0
2007-08-02 02:06:00,0.6732,0.6732,0.67315,0.6732,483300002.0
2007-08-02 02:07:00,0.67315,0.6732,0.67315,0.6732,1380800003.0
2007-08-02 02:08:00,0.6732,0.6732,0.6732,0.6732,740000000.0
2007-08-02 02:09:00,0.6732,0.6732,0.6732,0.6732,93400000.0
2007-08-02 02:10:00,0.6732,0.6732,0.6732,0.6732,80000000.0
2007-08-02 02:11:00,0.6732,0.6732,0.67315,0.6732,185599998.0
2007-08-02 02:12:00,0.6732,0.6732,0.6732,0.6732,947099995.0
2007-08-02 02:13:00,0.67315,0.6733,0.67315,0.67325,947099995.0
2007-08-02 02:14:00,0.6733,0.6733,0.67325,0.6733,1068600002.0
2007-08-02 02:15:00,0.6733,0.6733,0.67325,0.6733,1430800008.0
2007-08-02 02:16:00,0.6733,0.6733,0.67315,0.67325,1571000004.0
2007-08-02 02:17:00,0.67325,0.6733,0.67315,0.6732,1733599987.0
2007-08-02 02:18:00,0.6733,0.6733,0.6732,0.67325,594999997.0
2007-08-02 02:19:00,0.67325,0.6733,0.67325,0.6733,1039700013.0
2007-08-02 02:20:00,0.6733,0.6733,0.67315,0.6732,1317000013.0
2007-08-02 02:21:00,0.67315,0.6732,0.67315,0.6732,1720599992.0
2007-08-02 02:22:00,0.6732,0.6733,0.6732,0.6733,1837199985.0
2007-08-02 02:23:00,0.6733,0.6733,0.6733,0.6733,569499997.0
2007-08-02 02:24:00,0.6733,0.6733,0.6733,0.6733,113700003.0
2007-08-02 02:25:00,0.6733,0.6733,0.6733,0.6733,137700003.0
2007-08-02 02:26:00,0.6733,0.6733,0.6731,0.6731,1299400010.0
2007-08-02 02:27:00,0.6731,0.6732,0.67305,0.67315,1299400010.0
2007-08-02 02:28:00,0.67315,0.6732,0.67315,0.6732,801700010.0
2007-08-02 02:29:00,0.67315,0.6732,0.6731,0.67315,849099991.0
2007-08-02 02:30:00,0.6732,0.6732,0.67305,0.67305,833399997.0
2007-08-02 02:31:00,0.67305,0.67315,0.67305,0.6731,693899985.0
2007-08-02 02:32:00,0.6731,0.6732,0.67305,0.67305,2104799995.0
2007-08-02 02:33:00,0.6731,0.6731,0.67305,0.6731,327999997.0
2007-08-02 02:34:00,0.6731,0.6731,0.6731,0.6731,531000000.0
2007-08-02 02:35:00,0.6731,0.67315,0.6731,0.6731,481599998.0
2007-08-02 02:36:00,0.6731,0.67315,0.67305,0.67315,666500002.0
2007-08-02 02:37:00,0.6731,0.6732,0.6731,0.67315,825900013.0
2007-08-02 02:38:00,0.6732,0.6732,0.6731,0.67315,525299999.0
2007-08-02 02:39:00,0.6728,0.6731,0.6728,0.67292,281599999.0
2007-08-02 02:40:00,0.67315,0.6732,0.67315,0.6732,38400000.0
2007-08-02 02:41:00,0.6732,0.6732,0.6731,0.67315,569400003.0
2007-08-02 02:42:00,0.67315,0.6732,0.6731,0.67315,945300000.0
2007-08-02 02:43:00,0.6731,0.6732,0.6731,0.67315,223799998.0
2007-08-02 02:44:00,0.67315,0.67315,0.6731,0.6731,588000007.0
2007-08-02 02:45:00,0.6731,0.6731,0.67305,0.67305,15200000.0
2007-08-02 02:46:00,0.67305,0.67305,0.673,0.67305,544800001.0
2007-08-02 02:47:00,0.67305,0.67305,0.673,0.673,627999997.0
2007-08-02 02:48:00,0.673,0.6731,0.673,0.6731,486399993.0
2007-08-02 02:49:00,0.6731,0.67315,0.67305,0.67305,247600000.0
2007-08-02 02:50:00,0.67305,0.67305,0.6728,0.6729,1283299996.0
2007-08-02 02:51:00,0.6729,0.6729,0.67285,0.6729,769200009.0
2007-08-02 02:52:00,0.6729,0.673,0.6729,0.6729,450799990.0
2007-08-02 02:53:00,0.6729,0.67305,0.6729,0.6729,955299982.0
2007-08-02 02:54:00,0.6729,0.673,0.6729,0.6729,1723600011.0
2007-08-02 02:55:00,0.6729,0.6729,0.67285,0.67285,1430000000.0
2007-08-02 02:56:00,0.67285,0.6729,0.67285,0.67285,741400002.0
2007-08-02 02:57:00,0.6728,0.6729,0.6728,0.67285,1241000027.0
2007-08-02 02:58:00,0.67285,0.6729,0.6728,0.6728,721999993.0
2007-08-02 02:59:00,0.67285,0.673,0.67285,0.6729,440999998.0
2007-08-02 03:00:00,0.6729,0.6729,0.67285,0.6729,730599995.0
2007-08-02 03:01:00,0.6729,0.6729,0.67265,0.6728,1494600016.0
2007-08-02 03:02:00,0.6729,0.6729,0.6728,0.67285,293600000.0
2007-08-02 03:03:00,0.67285,0.67295,0.67285,0.6729,672799997.0
2007-08-02 03:04:00,0.6729,0.673,0.6729,0.6729,1302400009.0
2007-08-02 03:05:00,0.6729,0.6729,0.6729,0.6729,90899997.0
2007-08-02 03:06:00,0.6729,0.6729,0.6729,0.6729,385799996.0
2007-08-02 03:07:00,0.6729,0.6729,0.67285,0.67285,332299997.0
2007-08-02 03:08:00,0.6729,0.6729,0.67275,0.6729,1166399963.0
2007-08-02 03:09:00,0.67285,0.67285,0.67275,0.67275,460199994.0
2007-08-02 03:10:00,0.6728,0.6728,0.67265,0.6727,707999988.0
2007-08-02 03:11:00,0.6727,0.6728,0.67265,0.6728,1459299976.0
2007-08-02 03:12:00,0.6728,0.6728,0.6727,0.6728,680199996.0
2007-08-02 03:13:00,0.6728,0.6728,0.6727,0.6728,404199997.0
2007-08-02 03:14:00,0.6728,0.67285,0.6727,0.6728,1093499979.0
2007-08-02 03:15:00,0.6728,0.6728,0.67275,0.67275,132700000.0
2007-08-02 03:16:00,0.6728,0.6728,0.6727,0.67275,99500000.0
2007-08-02 03:17:00,0.67275,0.6728,0.6727,0.6728,443699999.0
2007-08-02 03:18:00,0.6728,0.6728,0.67275,0.6728,374499996.0
2007-08-02 03:19:00,0.67275,0.6729,0.6727,0.67285,859900003.0
2007-08-02 03:20:00,0.6729,0.6729,0.67285,0.6729,392000000.0
2007-08-02 03:21:00,0.6729,0.6729,0.6729,0.6729,218400000.0
2007-08-02 03:22:00,0.6729,0.6729,0.6729,0.6729,641600000.0
2007-08-02 03:23:00,0.67285,0.67285,0.67275,0.6728,586999994.0
2007-08-02 03:24:00,0.67285,0.67285,0.6728,0.6728,351499995.0
2007-08-02 03:25:00,0.6728,0.6728,0.6728,0.6728,165900000.0
2007-08-02 03:26:00,0.6728,0.6728,0.67275,0.67275,235599992.0
2007-08-02 03:27:00,0.6728,0.6728,0.6727,0.6727,266599999.0
2007-08-02 03:28:00,0.6728,0.6728,0.6727,0.6727,539500009.0
2007-08-02 03:29:00,0.6727,0.6728,0.6727,0.67275,344500006.0
2007-08-02 03:30:00,0.6728,0.6728,0.6727,0.6728,79600001.0
2007-08-02 03:31:00,0.67285,0.6729,0.67275,0.67285,261400001.0
2007-08-02 03:32:00,0.67275,0.6729,0.67275,0.6729,632899991.0
2007-08-02 03:33:00,0.6729,0.673,0.6728,0.67295,2119200008.0
2007-08-02 03:34:00,0.6729,0.673,0.6729,0.6729,2030599982.0
2007-08-02 03:35:00,0.6729,0.6729,0.67285,0.67285,520899995.0
2007-08-02 03:36:00,0.67285,0.6729,0.6728,0.67285,555699997.0
2007-08-02 03:37:00,0.67285,0.6729,0.67275,0.6728,747399998.0
2007-08-02 03:38:00,0.67285,0.67285,0.67275,0.6728,454399998.0
2007-08-02 03:39:00,0.6728,0.6728,0.67275,0.6728,297900008.0
2007-08-02 03:40:00,0.6728,0.6728,0.6728,0.6728,243299989.0
2007-08-02 03:41:00,0.6728,0.6728,0.6727,0.6727,318899994.0
2007-08-02 03:42:00,0.67275,0.6728,0.67275,0.67275,75500000.0
2007-08-02 03:43:00,0.67275,0.6728,0.67275,0.6728,148200001.0
2007-08-02 03:44:00,0.6728,0.6728,0.6727,0.6727,1409000015.0
2007-08-02 03:45:00,0.6727,0.67275,0.67265,0.6727,656200001.0
2007-08-02 03:46:00,0.67275,0.67275,0.67265,0.6727,410000008.0
2007-08-02 03:47:00,0.6727,0.67275,0.67265,0.6727,942600004.0
2007-08-02 03:48:00,0.67275,0.6728,0.67275,0.6728,71800000.0
2007-08-02 03:49:00,0.67275,0.6728,0.67275,0.6728,124100000.0
2007-08-02 03:50:00,0.6728,0.6729,0.67275,0.6729,587899999.0
2007-08-02 03:51:00,0.6728,0.6729,0.67275,0.6729,839799999.0
2007-08-02 03:52:00,0.6729,0.6729,0.6728,0.6728,368000000.0
2007-08-02 03:53:00,0.6728,0.6729,0.67275,0.67275,1689500012.0
2007-08-02 03:54:00,0.67275,0.6728,0.6727,0.6727,1855900002.0
2007-08-02 03:55:00,0.6727,0.67275,0.67255,0.6726,1637300012.0
2007-08-02 03:56:00,0.6727,0.6727,0.67265,0.67265,107399998.0
2007-08-02 03:57:00,0.6727,0.6727,0.67265,0.6727,22800000.0
2007-08-02 03:58:00,0.6727,0.6727,0.67265,0.67265,3600000.0
2007-08-02 03:59:00,0.67265,0.67265,0.67265,0.67265,7200000.0
2007-08-02 04:00:00,0.6727,0.6727,0.67265,0.67265,174800000.0
2007-08-02 04:01:00,0.67265,0.6727,0.67265,0.6727,291599996.0
2007-08-02 04:02:00,0.6727,0.6727,0.67265,0.67265,300299992.0
2007-08-02 04:03:00,0.67265,0.67265,0.6726,0.67265,320400006.0
2007-08-02 04:04:00,0.67265,0.6727,0.6726,0.6726,368100003.0
2007-08-02 04:05:00,0.6726,0.6727,0.6726,0.67265,1850000020.0
2007-08-02 04:06:00,0.67265,0.6727,0.67265,0.6727,308499999.0
2007-08-02 04:07:00,0.6727,0.6727,0.67265,0.6727,656899994.0
2007-08-02 04:08:00,0.6727,0.6728,0.6727,0.67275,1931400031.0
2007-08-02 04:09:00,0.6728,0.6729,0.67275,0.6728,1371399992.0
2007-08-02 04:10:00,0.67285,0.6729,0.67275,0.6729,841600013.0
2007-08-02 04:11:00,0.6729,0.6729,0.67275,0.6728,761700003.0
2007-08-02 04:12:00,0.6729,0.6729,0.6727,0.6728,819299995.0
2007-08-02 04:13:00,0.6728,0.6728,0.6727,0.6727,759000005.0
2007-08-02 04:14:00,0.6727,0.6728,0.6727,0.67275,745999999.0
2007-08-02 04:15:00,0.6728,0.6728,0.6727,0.6727,181900002.0
2007-08-02 04:16:00,0.67275,0.6728,0.6727,0.67275,403800001.0
2007-08-02 04:17:00,0.67275,0.67275,0.6727,0.67275,139999996.0
2007-08-02 04:18:00,0.6727,0.67275,0.6727,0.67275,116799997.0
2007-08-02 04:19:00,0.67275,0.67275,0.6727,0.6727,97399996.0
2007-08-02 04:20:00,0.67275,0.67275,0.6727,0.67275,109599999.0
2007-08-02 04:21:00,0.67275,0.67275,0.67275,0.67275,8800000.0
2007-08-02 04:22:00,0.67275,0.67275,0.67275,0.67275,15200000.0
2007-08-02 04:23:00,0.67285,0.67285,0.67275,0.6728,115200000.0
2007-08-02 04:24:00,0.6728,0.6728,0.67265,0.67275,208300001.0
2007-08-02 04:25:00,0.6727,0.67275,0.6725,0.67255,935200008.0
2007-08-02 04:26:00,0.6726,0.6727,0.67255,0.67265,1561600002.0
2007-08-02 04:27:00,0.6727,0.6727,0.6726,0.6727,510999999.0
2007-08-02 04:28:00,0.6727,0.6727,0.6727,0.6727,280599993.0
2007-08-02 04:29:00,0.67275,0.67275,0.6727,0.6727,593799997.0
2007-08-02 04:30:00,0.6727,0.67275,0.6727,0.6727,1211300016.0
2007-08-02 04:31:00,0.6727,0.67275,0.6727,0.6727,739399994.0
2007-08-02 04:32:00,0.6727,0.6727,0.6727,0.6727,304800004.0
2007-08-02 04:33:00,0.6727,0.6727,0.6727,0.6727,565400005.0
2007-08-02 04:34:00,0.6727,0.6727,0.67265,0.6727,588299998.0
2007-08-02 04:35:00,0.6727,0.6728,0.6727,0.6728,435199995.0
2007-08-02 04:36:00,0.6728,0.6728,0.6728,0.6728,6400000.0
2007-08-02 04:37:00,0.6728,0.6728,0.6727,0.67275,114700000.0
2007-08-02 04:38:00,0.67252,0.67267,0.67252,0.67267,515999994.0
2007-08-02 04:39:00,0.6728,0.6728,0.6728,0.6728,72800000.0
2007-08-02 04:40:00,0.6728,0.6728,0.6728,0.6728,254299999.0
2007-08-02 04:41:00,0.6728,0.6728,0.6727,0.6727,259599997.0
2007-08-02 04:42:00,0.6727,0.6727,0.6727,0.6727,443099990.0
2007-08-02 04:43:00,0.6727,0.6727,0.6727,0.6727,694699990.0
2007-08-02 04:44:00,0.6727,0.6727,0.67265,0.67265,504500005.0
2007-08-02 04:45:00,0.67265,0.6727,0.6726,0.6727,1455399999.0
2007-08-02 04:46:00,0.67265,0.6727,0.6726,0.6726,709200006.0
2007-08-02 04:47:00,0.6726,0.6726,0.6726,0.6726,778600014.0
2007-08-02 04:48:00,0.6725,0.6726,0.6725,0.67255,1394599996.0
2007-08-02 04:49:00,0.67255,0.6726,0.67245,0.6725,2049100016.0
2007-08-02 04:50:00,0.6725,0.6725,0.6725,0.6725,1330799994.0
2007-08-02 04:51:00,0.6725,0.6725,0.67245,0.6725,1157500041.0
2007-08-02 04:52:00,0.67245,0.67245,0.67235,0.6724,1108500000.0
2007-08-02 04:53:00,0.6724,0.67255,0.67235,0.6725,1370599983.0
2007-08-02 04:54:00,0.6725,0.6725,0.67245,0.6725,506000001.0
2007-08-02 04:55:00,0.67245,0.6726,0.67245,0.67255,778500000.0
2007-08-02 04:56:00,0.67255,0.6726,0.67245,0.6725,1180800022.0
2007-08-02 04:57:00,0.6725,0.6726,0.6725,0.6726,156600002.0
2007-08-02 04:58:00,0.6726,0.6726,0.6725,0.6725,681099998.0
2007-08-02 04:59:00,0.67255,0.67255,0.67245,0.6725,1352900009.0
2007-08-02 05:00:00,0.6725,0.6725,0.67245,0.6725,210999999.0
2007-08-02 05:01:00,0.67245,0.67255,0.67245,0.6725,617300006.0
2007-08-02 05:02:00,0.6725,0.6726,0.67245,0.6725,811299992.0
2007-08-02 05:03:00,0.6725,0.6726,0.6725,0.6726,314700000.0
2007-08-02 05:04:00,0.67255,0.6726,0.67255,0.67255,169600000.0
2007-08-02 05:05:00,0.67255,0.6727,0.6725,0.67255,595599995.0
2007-08-02 05:06:00,0.67255,0.67265,0.67255,0.6726,392500005.0
2007-08-02 05:07:00,0.6726,0.67265,0.6726,0.6726,673199996.0
2007-08-02 05:08:00,0.6727,0.6727,0.6726,0.6726,252900004.0
2007-08-02 05:09:00,0.67255,0.67265,0.67255,0.67265,272400001.0
2007-08-02 05:10:00,0.67265,0.6727,0.6726,0.67265,424299992.0
2007-08-02 05:11:00,0.6726,0.67265,0.67255,0.6726,361500002.0
2007-08-02 05:12:00,0.67255,0.67255,0.67255,0.67255,27500000.0
2007-08-02 05:13:00,0.6726,0.67265,0.67255,0.6726,990999999.0
2007-08-02 05:14:00,0.6726,0.67265,0.6726,0.6726,227700000.0
2007-08-02 05:15:00,0.6726,0.6726,0.67255,0.67255,302899996.0
2007-08-02 05:16:00,0.6726,0.6727,0.67255,0.6727,560000003.0
2007-08-02 05:17:00,0.6727,0.6727,0.67265,0.67265,12000000.0
2007-08-02 05:18:00,0.6724,0.67255,0.6724,0.67254,279200000.0
2007-08-02 05:19:00,0.67241,0.67244,0.67232,0.67241,452799995.0
2007-08-02 05:20:00,0.67265,0.67265,0.6726,0.6726,246700004.0
2007-08-02 05:21:00,0.6726,0.6726,0.67255,0.6726,207499997.0
2007-08-02 05:22:00,0.6726,0.6726,0.6726,0.6726,135300000.0
2007-08-02 05:23:00,0.6726,0.6726,0.6725,0.67255,837699976.0
2007-08-02 05:24:00,0.6725,0.6726,0.6725,0.6726,764199993.0
2007-08-02 05:25:00,0.6726,0.6726,0.6725,0.67255,508000002.0
2007-08-02 05:26:00,0.6726,0.6726,0.6725,0.6726,515499995.0
2007-08-02 05:27:00,0.6726,0.6726,0.67255,0.67255,128599999.0
2007-08-02 05:28:00,0.67255,0.67255,0.67255,0.67255,28800000.0
2007-08-02 05:29:00,0.67255,0.67255,0.67255,0.67255,16000000.0
2007-08-02 05:30:00,0.67255,0.6726,0.67255,0.6726,548200016.0
2007-08-02 05:31:00,0.6726,0.67265,0.6726,0.67265,332900009.0
2007-08-02 05:32:00,0.67265,0.67265,0.6726,0.6726,78800000.0
2007-08-02 05:33:00,0.6726,0.67265,0.67255,0.67265,371399994.0
2007-08-02 05:34:00,0.67265,0.6727,0.67265,0.67265,671600002.0
2007-08-02 05:35:00,0.67265,0.6727,0.67255,0.67255,665199991.0
2007-08-02 05:36:00,0.6726,0.6727,0.67255,0.67255,1001800006.0
2007-08-02 05:37:00,0.67255,0.6726,0.6725,0.67255,856499990.0
2007-08-02 05:38:00,0.67255,0.6726,0.6725,0.67255,1907199997.0
2007-08-02 05:39:00,0.67245,0.6726,0.67245,0.6725,1399599996.0
2007-08-02 05:40:00,0.6725,0.6727,0.6725,0.6726,1516500027.0
2007-08-02 05:41:00,0.67255,0.6728,0.67255,0.6728,1972100004.0
2007-08-02 05:42:00,0.67275,0.6728,0.67275,0.6728,1171199987.0
2007-08-02 05:43:00,0.6728,0.6729,0.6728,0.6729,488299999.0
2007-08-02 05:44:00,0.6729,0.6729,0.67275,0.67275,363800000.0
2007-08-02 05:45:00,0.6727,0.67275,0.6724,0.6725,1852699999.0
2007-08-02 05:46:00,0.6725,0.6725,0.6724,0.6724,339600008.0
2007-08-02 05:47:00,0.6724,0.6725,0.6724,0.67245,1019799997.0
2007-08-02 05:48:00,0.67245,0.67245,0.67235,0.6724,571699998.0
2007-08-02 05:49:00,0.6724,0.6724,0.67235,0.6724,542000008.0
2007-08-02 05:50:00,0.6724,0.6724,0.6723,0.6724,369900004.0
2007-08-02 05:51:00,0.6724,0.6724,0.67235,0.6724,500600008.0
2007-08-02 05:52:00,0.6724,0.67255,0.6724,0.6725,1001899991.0
2007-08-02 05:53:00,0.6725,0.6726,0.6725,0.6726,1557100007.0
2007-08-02 05:54:00,0.6726,0.6727,0.67255,0.6727,710500016.0
2007-08-02 05:55:00,0.6727,0.6728,0.6726,0.6728,1763899958.0
2007-08-02 05:56:00,0.6727,0.6728,0.6726,0.67265,1937599968.0
2007-08-02 05:57:00,0.67265,0.67275,0.67255,0.6727,613399997.0
2007-08-02 05:58:00,0.6727,0.6727,0.6727,0.6727,166599995.0
2007-08-02 05:59:00,0.6727,0.6727,0.67265,0.6727,1733599976.0
2007-08-02 06:00:00,0.6727,0.6728,0.67265,0.67265,1640300001.0
2007-08-02 06:01:00,0.67265,0.6729,0.67265,0.6728,1059299995.0
2007-08-02 06:02:00,0.67275,0.67275,0.6727,0.6727,213000001.0
2007-08-02 06:03:00,0.6727,0.6727,0.67265,0.67265,350399997.0
2007-08-02 06:04:00,0.67265,0.6727,0.67265,0.6727,291199993.0
2007-08-02 06:05:00,0.6727,0.6728,0.6727,0.6728,920900002.0
2007-08-02 06:06:00,0.6728,0.6728,0.6727,0.6727,820699988.0
2007-08-02 06:07:00,0.6727,0.6727,0.6727,0.6727,396199986.0
2007-08-02 06:08:00,0.6727,0.6727,0.6727,0.6727,115199996.0
2007-08-02 06:09:00,0.6727,0.6727,0.67265,0.67265,565299999.0
2007-08-02 06:10:00,0.67265,0.6727,0.67265,0.6727,336499991.0
2007-08-02 06:11:00,0.6727,0.6728,0.6727,0.67275,700099996.0
2007-08-02 06:12:00,0.67275,0.6728,0.6727,0.6728,566900002.0
2007-08-02 06:13:00,0.6728,0.6728,0.6727,0.6728,448100002.0
2007-08-02 06:14:00,0.6728,0.6728,0.67275,0.67275,343900002.0
2007-08-02 06:15:00,0.6727,0.6728,0.67265,0.67265,493099997.0
2007-08-02 06:16:00,0.6727,0.67275,0.6726,0.67265,1069000008.0
2007-08-02 06:17:00,0.67265,0.6727,0.67265,0.6727,460800002.0
2007-08-02 06:18:00,0.6727,0.6727,0.6726,0.6727,693999997.0
2007-08-02 06:19:00,0.6727,0.6727,0.6727,0.6727,252799992.0
2007-08-02 06:20:00,0.6727,0.67275,0.67265,0.6727,411500007.0
2007-08-02 06:21:00,0.6727,0.6728,0.67265,0.67275,621499998.0
2007-08-02 06:22:00,0.6728,0.6728,0.67265,0.67265,1154000008.0
2007-08-02 06:23:00,0.6727,0.67275,0.67265,0.67275,1074399998.0
2007-08-02 06:24:00,0.67264,0.67272,0.67257,0.67257,1781399985.0
2007-08-02 06:25:00,0.6727,0.6727,0.6727,0.6727,753000008.0
2007-08-02 06:26:00,0.6727,0.6727,0.6726,0.67265,1001900013.0
2007-08-02 06:27:00,0.67265,0.67285,0.67265,0.67275,781500005.0
2007-08-02 06:28:00,0.67275,0.6728,0.6727,0.6728,507899996.0
2007-08-02 06:29:00,0.6728,0.6728,0.67265,0.6727,725999991.0
2007-08-02 06:30:00,0.6727,0.6728,0.6727,0.6728,1014300000.0
2007-08-02 06:31:00,0.6728,0.6728,0.67265,0.6727,555299997.0
2007-08-02 06:32:00,0.67275,0.67275,0.6725,0.67255,1790900010.0
2007-08-02 06:33:00,0.67255,0.6726,0.67245,0.6726,1422699991.0
2007-08-02 06:34:00,0.6726,0.6726,0.6726,0.6726,575600001.0
2007-08-02 06:35:00,0.6726,0.6726,0.6725,0.67255,350000003.0
2007-08-02 06:36:00,0.67255,0.67265,0.67245,0.67265,1156599995.0
2007-08-02 06:37:00,0.6725,0.6726,0.6724,0.6726,1725399994.0
2007-08-02 06:38:00,0.6727,0.6727,0.6724,0.6725,1725399994.0
2007-08-02 06:39:00,0.6725,0.6726,0.6724,0.6725,1725399994.0
2007-08-02 06:40:00,0.6725,0.6726,0.67245,0.6725,772400012.0
2007-08-02 06:41:00,0.6725,0.6726,0.6725,0.6725,723900002.0
2007-08-02 06:42:00,0.6725,0.6726,0.6725,0.67255,768400003.0
2007-08-02 06:43:00,0.6726,0.6726,0.6725,0.67255,377100010.0
2007-08-02 06:44:00,0.67255,0.67255,0.6725,0.67255,1118300020.0
2007-08-02 06:45:00,0.67255,0.67255,0.6724,0.6724,260000002.0
2007-08-02 06:46:00,0.6725,0.6725,0.67235,0.6725,230699996.0
2007-08-02 06:47:00,0.6725,0.6725,0.6725,0.6725,10400000.0
2007-08-02 06:48:00,0.6725,0.6727,0.6725,0.6727,905699994.0
2007-08-02 06:49:00,0.6728,0.6728,0.6727,0.6728,1525699991.0
2007-08-02 06:50:00,0.6727,0.6727,0.6726,0.6727,1525699991.0
2007-08-02 06:51:00,0.6727,0.6727,0.67255,0.67255,1525699991.0
2007-08-02 06:52:00,0.67255,0.6726,0.67255,0.6726,966099975.0
2007-08-02 06:53:00,0.6726,0.6726,0.67235,0.6724,2125699998.0
2007-08-02 06:54:00,0.6724,0.6726,0.67235,0.67255,2013499995.0
2007-08-02 06:55:00,0.6726,0.6726,0.67255,0.67255,592899992.0
2007-08-02 06:56:00,0.6725,0.6726,0.6723,0.6725,1146500003.0
2007-08-02 06:57:00,0.6724,0.6727,0.6724,0.6725,1146500003.0
2007-08-02 06:58:00,0.67255,0.6726,0.6725,0.6725,476799997.0
2007-08-02 06:59:00,0.67245,0.6725,0.67245,0.6725,564200000.0
2007-08-02 07:00:00,0.67245,0.6725,0.67235,0.67245,1001800005.0
2007-08-02 07:01:00,0.67245,0.6725,0.67235,0.6724,1187899995.0
2007-08-02 07:02:00,0.6724,0.6725,0.6723,0.6724,1932699978.0
2007-08-02 07:03:00,0.6724,0.6724,0.6723,0.6724,382500000.0
2007-08-02 07:04:00,0.6724,0.6724,0.6723,0.67235,762000009.0
2007-08-02 07:05:00,0.67235,0.6724,0.6723,0.6723,784100005.0
2007-08-02 07:06:00,0.6724,0.6724,0.67235,0.6724,510199993.0
2007-08-02 07:07:00,0.6724,0.6724,0.6724,0.6724,466599993.0
2007-08-02 07:08:00,0.6724,0.6725,0.67235,0.67235,446899999.0
2007-08-02 07:09:00,0.6724,0.6724,0.6723,0.6723,600999986.0
2007-08-02 07:10:00,0.6723,0.67245,0.6723,0.6724,1072399985.0
2007-08-02 07:11:00,0.6724,0.6724,0.67225,0.6723,645899996.0
2007-08-02 07:12:00,0.67225,0.6723,0.67225,0.6723,357399998.0
2007-08-02 07:13:00,0.6723,0.6723,0.6723,0.6723,328800001.0
2007-08-02 07:14:00,0.6723,0.6724,0.6723,0.67235,221499997.0
2007-08-02 07:15:00,0.6724,0.6724,0.67235,0.67235,241500000.0
2007-08-02 07:16:00,0.67235,0.6724,0.67225,0.6723,747500005.0
2007-08-02 07:17:00,0.6724,0.6724,0.6723,0.67235,961799996.0
2007-08-02 07:18:00,0.67235,0.6724,0.67235,0.6724,873499995.0
2007-08-02 07:19:00,0.67235,0.6724,0.67235,0.6724,350199997.0
2007-08-02 07:20:00,0.6724,0.6724,0.6723,0.67235,450000004.0
2007-08-02 07:21:00,0.67235,0.6724,0.67235,0.6724,494200014.0
2007-08-02 07:22:00,0.6724,0.67245,0.67235,0.6724,312399996.0
2007-08-02 07:23:00,0.6724,0.6724,0.6724,0.6724,899200026.0
2007-08-02 07:24:00,0.6724,0.6725,0.6724,0.6725,1896599995.0
2007-08-02 07:25:00,0.6725,0.6727,0.6725,0.67255,1915900012.0
2007-08-02 07:26:00,0.6726,0.6726,0.67255,0.6726,118900000.0
2007-08-02 07:27:00,0.6726,0.6726,0.67255,0.67255,193600000.0
2007-08-02 07:28:00,0.67255,0.6726,0.67245,0.6725,780999999.0
2007-08-02 07:29:00,0.6725,0.6725,0.67245,0.6725,398300012.0
2007-08-02 07:30:00,0.6725,0.6726,0.6725,0.6725,969500023.0
2007-08-02 07:31:00,0.6725,0.67255,0.6725,0.6725,260000016.0
2007-08-02 07:32:00,0.6725,0.67255,0.6725,0.67255,244400010.0
2007-08-02 07:33:00,0.67255,0.67255,0.67245,0.6725,265299998.0
2007-08-02 07:34:00,0.6726,0.6726,0.67255,0.67255,137600000.0
2007-08-02 07:35:00,0.67255,0.6726,0.67255,0.6726,134900001.0
2007-08-02 07:36:00,0.67252,0.67259,0.67232,0.67259,1169100010.0
2007-08-02 07:37:00,0.6726,0.6726,0.6726,0.6726,878400008.0
2007-08-02 07:38:00,0.6726,0.6727,0.67255,0.6726,1500600006.0
2007-08-02 07:39:00,0.6726,0.6727,0.67255,0.6727,404499995.0
2007-08-02 07:40:00,0.6727,0.6727,0.6726,0.6727,226900001.0
2007-08-02 07:41:00,0.6727,0.6727,0.67265,0.67265,629999996.0
2007-08-02 07:42:00,0.67265,0.67265,0.67245,0.6725,1492700010.0
2007-08-02 07:43:00,0.6725,0.6726,0.6725,0.67255,472900007.0
2007-08-02 07:44:00,0.6726,0.67265,0.6725,0.67255,1571200005.0
2007-08-02 07:45:00,0.67255,0.67265,0.67245,0.6725,693100009.0
2007-08-02 07:46:00,0.6725,0.6725,0.67245,0.67245,1513600048.0
2007-08-02 07:47:00,0.67245,0.6725,0.6723,0.6724,1007500006.0
2007-08-02 07:48:00,0.6724,0.6725,0.67235,0.6724,590599983.0
2007-08-02 07:49:00,0.6724,0.6724,0.67235,0.6724,618100003.0
2007-08-02 07:50:00,0.6724,0.67245,0.6724,0.67245,262400004.0
2007-08-02 07:51:00,0.67245,0.6725,0.6724,0.6725,1202399982.0
2007-08-02 07:52:00,0.6725,0.67255,0.67235,0.67245,1548700005.0
2007-08-02 07:53:00,0.67245,0.6726,0.67245,0.67255,1098899987.0
2007-08-02 07:54:00,0.67255,0.67265,0.67255,0.6726,1565399998.0
2007-08-02 07:55:00,0.6726,0.6726,0.67255,0.67255,1406299991.0
2007-08-02 07:56:00,0.67255,0.6727,0.6725,0.6727,1263599998.0
2007-08-02 07:57:00,0.6727,0.6727,0.6726,0.6726,1157800002.0
2007-08-02 07:58:00,0.67265,0.6727,0.6726,0.67265,1047199998.0
2007-08-02 07:59:00,0.6727,0.6727,0.6726,0.6727,520600005.0
2007-08-02 08:00:00,0.6727,0.6727,0.67255,0.67265,520600005.0
2007-08-02 08:01:00,0.6727,0.6727,0.67255,0.6726,1328800008.0
2007-08-02 08:02:00,0.67265,0.6727,0.67255,0.67265,1085700014.0
2007-08-02 08:03:00,0.67265,0.67265,0.6726,0.67265,437999976.0
2007-08-02 08:04:00,0.67265,0.6727,0.6726,0.67265,267099998.0
2007-08-02 08:05:00,0.67265,0.6728,0.67265,0.6727,1927199986.0
2007-08-02 08:06:00,0.67265,0.6727,0.67255,0.67265,1352899992.0
2007-08-02 08:07:00,0.67265,0.6727,0.67265,0.6727,517599999.0
2007-08-02 08:08:00,0.6727,0.6727,0.6727,0.6727,225599998.0
2007-08-02 08:09:00,0.6727,0.6727,0.6727,0.6727,237599999.0
2007-08-02 08:10:00,0.6727,0.67275,0.67265,0.6727,592000004.0
2007-08-02 08:11:00,0.6727,0.67275,0.67265,0.6727,186100003.0
2007-08-02 08:12:00,0.67265,0.6727,0.67265,0.6727,152399999.0
2007-08-02 08:13:00,0.6727,0.6727,0.6726,0.6727,1012600011.0
2007-08-02 08:14:00,0.6727,0.6727,0.6727,0.6727,430000000.0
2007-08-02 08:15:00,0.67265,0.6727,0.67265,0.6727,428400002.0
2007-08-02 08:16:00,0.6727,0.6728,0.6727,0.67275,920000001.0
2007-08-02 08:17:00,0.6728,0.6729,0.6728,0.6728,148400000.0
2007-08-02 08:18:00,0.6728,0.6729,0.6728,0.6729,358699998.0
2007-08-02 08:19:00,0.6729,0.6729,0.6728,0.67285,201500004.0
2007-08-02 08:20:00,0.67285,0.67285,0.6728,0.67285,862500000.0
2007-08-02 08:21:00,0.6729,0.6729,0.6728,0.6729,464499999.0
2007-08-02 08:22:00,0.6729,0.6729,0.6728,0.67285,148699999.0
2007-08-02 08:23:00,0.67285,0.6729,0.67275,0.67285,898800003.0
2007-08-02 08:24:00,0.67285,0.67285,0.6728,0.6728,649500002.0
2007-08-02 08:25:00,0.6728,0.67285,0.67275,0.6728,2034499995.0
2007-08-02 08:26:00,0.6728,0.67285,0.67275,0.67285,962500000.0
2007-08-02 08:27:00,0.6729,0.6729,0.6728,0.6729,1605000008.0
2007-08-02 08:28:00,0.673,0.673,0.6729,0.6729,1605000008.0
2007-08-02 08:29:00,0.6729,0.673,0.67285,0.67295,1605000008.0
2007-08-02 08:30:00,0.6728,0.6729,0.6727,0.6729,708900006.0
2007-08-02 08:31:00,0.67285,0.67295,0.67275,0.6729,708900006.0
2007-08-02 08:32:00,0.6729,0.6729,0.67285,0.67285,69000002.0
2007-08-02 08:33:00,0.6729,0.6729,0.6728,0.67285,100299998.0
2007-08-02 08:34:00,0.67285,0.67285,0.6727,0.6727,1119499998.0
2007-08-02 08:35:00,0.6727,0.67285,0.6727,0.6728,178799996.0
2007-08-02 08:36:00,0.67285,0.67285,0.67285,0.67285,41600000.0
2007-08-02 08:37:00,0.67285,0.6729,0.67285,0.67285,44800000.0
2007-08-02 08:38:00,0.6729,0.6729,0.6728,0.6729,626599995.0
2007-08-02 08:39:00,0.6729,0.67295,0.6728,0.67295,699299983.0
2007-08-02 08:40:00,0.67295,0.67295,0.6728,0.6728,1813599987.0
2007-08-02 08:41:00,0.6728,0.67285,0.6727,0.6728,1376900009.0
2007-08-02 08:42:00,0.67285,0.67285,0.6728,0.67285,626400008.0
2007-08-02 08:43:00,0.6728,0.6729,0.67275,0.6728,1150200007.0
2007-08-02 08:44:00,0.6728,0.67285,0.6726,0.67275,1979899996.0
2007-08-02 08:45:00,0.6728,0.6729,0.67265,0.6728,1125599983.0
2007-08-02 08:46:00,0.67275,0.6728,0.67265,0.67275,647599994.0
2007-08-02 08:47:00,0.6728,0.6728,0.6727,0.6727,300500002.0
2007-08-02 08:48:00,0.6727,0.6727,0.6725,0.6726,2101099992.0
2007-08-02 08:49:00,0.6726,0.6727,0.6726,0.6727,2016999992.0
2007-08-02 08:50:00,0.6727,0.6727,0.67255,0.6727,1226499991.0
2007-08-02 08:51:00,0.6727,0.6727,0.6725,0.6725,1064199996.0
2007-08-02 08:52:00,0.6725,0.6726,0.67245,0.6726,2113499989.0
2007-08-02 08:53:00,0.6726,0.6726,0.6725,0.6726,963400009.0
2007-08-02 08:54:00,0.6726,0.6727,0.6724,0.6726,342899995.0
2007-08-02 08:55:00,0.67265,0.6727,0.67265,0.6727,342899995.0
2007-08-02 08:56:00,0.6727,0.6727,0.6726,0.6726,234299992.0
2007-08-02 08:57:00,0.6726,0.6727,0.67255,0.6727,365399993.0
2007-08-02 08:58:00,0.6727,0.6727,0.6726,0.6726,153100004.0
2007-08-02 08:59:00,0.6726,0.67265,0.67255,0.67265,988000011.0
2007-08-02 09:00:00,0.6725,0.6725,0.6724,0.6725,2076000012.0
2007-08-02 09:01:00,0.67245,0.67245,0.6723,0.6724,2076000012.0
2007-08-02 09:02:00,0.6724,0.6725,0.6723,0.6724,876399999.0
2007-08-02 09:03:00,0.6725,0.6725,0.6724,0.6724,876399999.0
2007-08-02 09:04:00,0.6725,0.67255,0.6723,0.67235,876399999.0
2007-08-02 09:05:00,0.67235,0.67245,0.67235,0.67245,1723799990.0
2007-08-02 09:06:00,0.67245,0.6725,0.6724,0.6725,527699996.0
2007-08-02 09:07:00,0.6725,0.6725,0.6725,0.6725,992799997.0
2007-08-02 09:08:00,0.6726,0.6726,0.67255,0.6726,992799997.0
2007-08-02 09:09:00,0.6726,0.6726,0.6725,0.6725,605199995.0
2007-08-02 09:10:00,0.6725,0.6726,0.6725,0.6726,1812799983.0
2007-08-02 09:11:00,0.6725,0.6726,0.6725,0.6726,1777999984.0
2007-08-02 09:12:00,0.6725,0.6726,0.6725,0.6725,1777999984.0
2007-08-02 09:13:00,0.6726,0.6726,0.6725,0.67255,1777999984.0
2007-08-02 09:14:00,0.6725,0.67255,0.6724,0.6725,1052300000.0
2007-08-02 09:15:00,0.6725,0.6726,0.6725,0.6726,1252300011.0
2007-08-02 09:16:00,0.6724,0.6725,0.6724,0.6725,1400700021.0
2007-08-02 09:17:00,0.6724,0.6725,0.6724,0.6725,1400700021.0
2007-08-02 09:18:00,0.6724,0.6725,0.6724,0.6724,1400700021.0
2007-08-02 09:19:00,0.6726,0.6726,0.6725,0.6726,1400700021.0
2007-08-02 09:20:00,0.6726,0.67265,0.67255,0.67265,1400700021.0
2007-08-02 09:21:00,0.67265,0.6727,0.6726,0.6727,709100013.0
2007-08-02 09:22:00,0.67265,0.67275,0.67255,0.6726,1865799999.0
2007-08-02 09:23:00,0.6726,0.6726,0.6725,0.6725,1099400022.0
2007-08-02 09:24:00,0.6726,0.6726,0.6725,0.6725,1099400022.0
2007-08-02 09:25:00,0.6726,0.6726,0.6725,0.6725,1099400022.0
2007-08-02 09:26:00,0.6725,0.6726,0.67245,0.6726,1962200006.0
2007-08-02 09:27:00,0.6726,0.6726,0.67255,0.6726,263200002.0
2007-08-02 09:28:00,0.6727,0.6727,0.6726,0.6726,313900003.0
2007-08-02 09:29:00,0.6727,0.67285,0.6727,0.67285,313900003.0
2007-08-02 09:30:00,0.67285,0.67285,0.67275,0.6728,1470699996.0
2007-08-02 09:31:00,0.67285,0.6729,0.6728,0.67285,1071600015.0
2007-08-02 09:32:00,0.67285,0.6729,0.6728,0.6729,681900002.0
2007-08-02 09:33:00,0.67285,0.6729,0.67285,0.67285,1568199966.0
2007-08-02 09:34:00,0.6729,0.673,0.67285,0.67285,1621899989.0
2007-08-02 09:35:00,0.67285,0.67295,0.67275,0.6728,1233999999.0
2007-08-02 09:36:00,0.6729,0.6729,0.6729,0.6729,391500004.0
2007-08-02 09:37:00,0.6729,0.6729,0.6729,0.6729,1035100012.0
2007-08-02 09:38:00,0.6729,0.6729,0.67285,0.6729,254100002.0
2007-08-02 09:39:00,0.6729,0.67295,0.67285,0.67295,193400003.0
2007-08-02 09:40:00,0.67295,0.67295,0.67285,0.6729,420700004.0
2007-08-02 09:41:00,0.6729,0.67295,0.6728,0.6729,926499991.0
2007-08-02 09:42:00,0.6729,0.6729,0.67285,0.67285,420799998.0
2007-08-02 09:43:00,0.67285,0.6729,0.6728,0.67285,56699999.0
2007-08-02 09:44:00,0.67285,0.673,0.67285,0.67295,913999993.0
2007-08-02 09:45:00,0.67295,0.67295,0.67285,0.67295,1078499992.0
2007-08-02 09:46:00,0.67295,0.6731,0.67295,0.67305,1134499990.0
2007-08-02 09:47:00,0.67305,0.6731,0.673,0.673,916900001.0
2007-08-02 09:48:00,0.673,0.673,0.673,0.673,398099997.0
2007-08-02 09:49:00,0.673,0.673,0.67295,0.673,1099999990.0
2007-08-02 09:50:00,0.673,0.67305,0.67295,0.673,1524400006.0
2007-08-02 09:51:00,0.673,0.673,0.6729,0.67295,698599995.0
2007-08-02 09:52:00,0.6728,0.6729,0.6728,0.6729,579099998.0
2007-08-02 09:53:00,0.6729,0.67295,0.6729,0.67295,579099998.0
2007-08-02 09:54:00,0.67295,0.67295,0.67295,0.67295,60000000.0
2007-08-02 09:55:00,0.67295,0.67295,0.6729,0.67295,470500008.0
2007-08-02 09:56:00,0.67295,0.67295,0.67285,0.67295,642600002.0
2007-08-02 09:57:00,0.6729,0.67295,0.6729,0.6729,259600000.0
2007-08-02 09:58:00,0.6729,0.673,0.67285,0.67285,1932500004.0
2007-08-02 09:59:00,0.67285,0.67295,0.67285,0.67295,846400000.0
2007-08-02 10:00:00,0.67295,0.673,0.6729,0.6729,1787700007.0
2007-08-02 10:01:00,0.6729,0.67295,0.6729,0.67295,556800002.0
2007-08-02 10:02:00,0.67295,0.67295,0.67295,0.67295,31200000.0
2007-08-02 10:03:00,0.67295,0.67295,0.6729,0.67295,681700013.0
2007-08-02 10:05:00,0.67285,0.67295,0.67285,0.67285,1460899988.0
2007-08-02 10:06:00,0.6728,0.6729,0.6728,0.6729,945799992.0
2007-08-02 10:07:00,0.6729,0.67295,0.67285,0.6729,945799992.0
2007-08-02 10:08:00,0.6729,0.67295,0.67285,0.6729,1768500000.0
2007-08-02 10:09:00,0.673,0.6731,0.673,0.6731,1697800003.0
2007-08-02 10:10:00,0.673,0.6731,0.673,0.6731,1697800003.0
2007-08-02 10:11:00,0.6731,0.67315,0.673,0.673,1697800003.0
2007-08-02 10:12:00,0.673,0.673,0.67295,0.673,1137199997.0
2007-08-02 10:13:00,0.67295,0.67305,0.67295,0.673,477800000.0
2007-08-02 10:14:00,0.673,0.673,0.67295,0.67295,63999999.0
2007-08-02 10:15:00,0.673,0.6731,0.67295,0.67305,1310099983.0
2007-08-02 10:16:00,0.67305,0.6731,0.673,0.6731,1302399999.0
2007-08-02 10:17:00,0.6731,0.6731,0.6731,0.6731,1106400001.0
2007-08-02 10:18:00,0.6731,0.67315,0.67305,0.6731,1823999984.0
2007-08-02 10:19:00,0.6731,0.67315,0.673,0.67305,591100000.0
2007-08-02 10:20:00,0.67305,0.6731,0.67305,0.6731,1302500006.0
2007-08-02 10:21:00,0.6731,0.6731,0.67305,0.6731,1830599996.0
2007-08-02 10:22:00,0.6731,0.6731,0.673,0.673,465699996.0
2007-08-02 10:23:00,0.673,0.67305,0.67295,0.673,822099985.0
2007-08-02 10:24:00,0.673,0.6731,0.673,0.67305,406299996.0
2007-08-02 10:25:00,0.67305,0.6731,0.673,0.67305,318900003.0
2007-08-02 10:26:00,0.673,0.6731,0.67295,0.6731,1458299991.0
2007-08-02 10:27:00,0.6731,0.6731,0.67305,0.6731,865199979.0
2007-08-02 10:28:00,0.6731,0.67315,0.67305,0.6731,1237300002.0
2007-08-02 10:29:00,0.6732,0.6732,0.6731,0.6731,1145499999.0
2007-08-02 10:30:00,0.6731,0.6731,0.6731,0.6731,1888199991.0
2007-08-02 10:31:00,0.6731,0.6731,0.6731,0.6731,1064799995.0
2007-08-02 10:32:00,0.6731,0.6731,0.6731,0.6731,533600000.0
2007-08-02 10:33:00,0.6731,0.6731,0.673,0.6731,869299981.0
2007-08-02 10:34:00,0.67305,0.6731,0.67305,0.67305,217799997.0
2007-08-02 10:35:00,0.67305,0.67305,0.673,0.673,695899992.0
2007-08-02 10:36:00,0.673,0.673,0.67295,0.673,781600002.0
2007-08-02 10:37:00,0.67295,0.673,0.67285,0.673,1359999997.0
2007-08-02 10:38:00,0.67295,0.673,0.67295,0.673,231500003.0
2007-08-02 10:39:00,0.673,0.673,0.67285,0.67285,2114400003.0
2007-08-02 10:40:00,0.6728,0.6729,0.6728,0.6729,347400000.0
2007-08-02 10:41:00,0.6729,0.6729,0.67285,0.6729,347400000.0
2007-08-02 10:42:00,0.6729,0.673,0.6729,0.673,1615700005.0
2007-08-02 10:43:00,0.6729,0.673,0.6729,0.6729,1615700005.0
2007-08-02 10:44:00,0.673,0.673,0.673,0.673,1615700005.0
2007-08-02 10:45:00,0.673,0.6731,0.67295,0.6731,1041600008.0
2007-08-02 10:46:00,0.67305,0.6731,0.67305,0.6731,1387100000.0
2007-08-02 10:47:00,0.67315,0.67315,0.67305,0.6731,1421199982.0
2007-08-02 10:48:00,0.6731,0.6731,0.67305,0.6731,1497099999.0
2007-08-02 10:49:00,0.6731,0.6732,0.6731,0.6732,1487199997.0
2007-08-02 10:50:00,0.6732,0.6732,0.6731,0.67315,1111899991.0
2007-08-02 10:51:00,0.67315,0.67315,0.6731,0.6731,523599988.0
2007-08-02 10:52:00,0.6731,0.6731,0.6731,0.6731,764199966.0
2007-08-02 10:53:00,0.6731,0.6731,0.67305,0.67305,1533700009.0
2007-08-02 10:54:00,0.6731,0.6733,0.6731,0.6733,1367100006.0
2007-08-02 10:55:00,0.6732,0.6733,0.6732,0.6732,1367100006.0
2007-08-02 10:56:00,0.67325,0.6733,0.6732,0.6733,1367100006.0
2007-08-02 10:57:00,0.6733,0.67335,0.67325,0.6733,948600001.0
2007-08-02 10:58:00,0.6733,0.6734,0.67325,0.6734,1587400001.0
2007-08-02 10:59:00,0.6734,0.6736,0.6733,0.6736,1286599990.0
2007-08-02 11:00:00,0.6736,0.67365,0.6734,0.6735,1286599990.0
2007-08-02 11:01:00,0.6735,0.6735,0.6734,0.67345,667600000.0
2007-08-02 11:02:00,0.67345,0.6735,0.6734,0.6734,1267600002.0
2007-08-02 11:03:00,0.6735,0.6735,0.67335,0.67345,1306800004.0
2007-08-02 11:04:00,0.6733,0.6733,0.6733,0.6733,1163099998.0
2007-08-02 11:05:00,0.67335,0.6735,0.6733,0.6735,1163099998.0
2007-08-02 11:06:00,0.6735,0.6735,0.67345,0.6735,410799996.0
2007-08-02 11:07:00,0.6735,0.6735,0.67335,0.6734,1885299980.0
2007-08-02 11:08:00,0.6734,0.67345,0.67325,0.67345,1222400000.0
2007-08-02 11:09:00,0.67345,0.67345,0.67335,0.6734,1203499996.0
2007-08-02 11:10:00,0.6734,0.6734,0.6734,0.6734,1016700013.0
2007-08-02 11:11:00,0.6735,0.6735,0.6734,0.6734,1016700013.0
2007-08-02 11:12:00,0.6734,0.67345,0.6734,0.67345,1535899982.0
2007-08-02 11:13:00,0.67345,0.67345,0.67325,0.6734,1268499980.0
2007-08-02 11:14:00,0.6734,0.6734,0.6734,0.6734,253499999.0
2007-08-02 11:15:00,0.6734,0.6734,0.67335,0.6734,619099997.0
2007-08-02 11:16:00,0.6734,0.6734,0.67325,0.6733,996700009.0
2007-08-02 11:17:00,0.67335,0.6734,0.6733,0.67335,277399994.0
2007-08-02 11:18:00,0.67335,0.6734,0.67335,0.6734,136000000.0
2007-08-02 11:19:00,0.6734,0.6734,0.67335,0.67335,138399998.0
2007-08-02 11:20:00,0.67335,0.6734,0.6733,0.6733,117500001.0
2007-08-02 11:21:00,0.6733,0.6733,0.67325,0.6733,1198699991.0
2007-08-02 11:22:00,0.6733,0.6733,0.6733,0.6733,473299989.0
2007-08-02 11:23:00,0.6733,0.6733,0.67325,0.6733,809700015.0
2007-08-02 11:24:00,0.6733,0.67335,0.67325,0.67335,1661100004.0
2007-08-02 11:25:00,0.67335,0.6734,0.67325,0.67325,857899997.0
2007-08-02 11:27:00,0.6733,0.6733,0.6733,0.6733,1345600016.0
2007-08-02 11:28:00,0.6733,0.6733,0.6733,0.6733,1247000025.0
2007-08-02 11:29:00,0.6733,0.6733,0.67325,0.6733,1788599986.0
2007-08-02 11:30:00,0.67325,0.6733,0.67315,0.67315,1547299988.0
2007-08-02 11:31:00,0.6732,0.6732,0.67315,0.6732,623699990.0
2007-08-02 11:33:00,0.6732,0.67325,0.67315,0.6732,1571699983.0
2007-08-02 11:34:00,0.67315,0.6733,0.67315,0.67325,506000013.0
2007-08-02 11:35:00,0.67325,0.6733,0.67325,0.6733,153400000.0
2007-08-02 11:36:00,0.6733,0.6733,0.6732,0.6733,1343600010.0
2007-08-02 11:38:00,0.67335,0.67335,0.6732,0.6732,1343600010.0
2007-08-02 11:39:00,0.67325,0.6733,0.67325,0.6733,137500000.0
2007-08-02 11:40:00,0.6733,0.6733,0.67325,0.6733,425999993.0
2007-08-02 11:41:00,0.6733,0.6733,0.6732,0.6733,407000001.0
2007-08-02 11:42:00,0.6733,0.6733,0.6732,0.6732,1400300003.0
2007-08-02 11:44:00,0.6732,0.67325,0.6732,0.67325,135999999.0
2007-08-02 11:45:00,0.67325,0.67325,0.67325,0.67325,22400000.0
2007-08-02 11:46:00,0.67325,0.6733,0.67325,0.67325,135200000.0
2007-08-02 11:47:00,0.67325,0.67325,0.67325,0.67325,44000000.0
2007-08-02 11:48:00,0.67325,0.67325,0.67325,0.67325,64000000.0
2007-08-02 11:49:00,0.67325,0.67325,0.67325,0.67325,20000000.0
2007-08-02 11:50:00,0.67325,0.6733,0.6732,0.67325,265799993.0
2007-08-02 11:51:00,0.67325,0.67335,0.6732,0.67335,1562000012.0
2007-08-02 11:52:00,0.6733,0.6733,0.67325,0.67325,1634000032.0
2007-08-02 11:53:00,0.6733,0.67335,0.67325,0.6733,1995200019.0
2007-08-02 11:54:00,0.6733,0.6734,0.67325,0.6734,619899994.0
2007-08-02 11:55:00,0.6734,0.6734,0.67325,0.67325,900200003.0
2007-08-02 11:56:00,0.67325,0.67325,0.6732,0.67325,226599998.0
2007-08-02 11:57:00,0.67325,0.6733,0.67325,0.6733,112700000.0
2007-08-02 11:58:00,0.6733,0.6733,0.6733,0.6733,2116900001.0
2007-08-02 11:59:00,0.6732,0.6733,0.6732,0.6733,1389500000.0
2007-08-02 12:00:00,0.6734,0.6735,0.6734,0.6734,1389500000.0
2007-08-02 12:01:00,0.67345,0.6735,0.67335,0.67345,1389500000.0
2007-08-02 12:02:00,0.67335,0.6735,0.67335,0.6735,858099996.0
2007-08-02 12:03:00,0.6735,0.6735,0.67325,0.6734,2042099992.0
2007-08-02 12:04:00,0.6734,0.6735,0.67335,0.67345,983600000.0
2007-08-02 12:05:00,0.67345,0.6735,0.67345,0.67345,1995699956.0
2007-08-02 12:06:00,0.67345,0.6735,0.67335,0.67345,1487899991.0
2007-08-02 12:07:00,0.67345,0.6735,0.67335,0.6735,1749700018.0
2007-08-02 12:08:00,0.6735,0.6735,0.6734,0.6734,108800001.0
2007-08-02 12:09:00,0.67345,0.67345,0.67335,0.6734,419399994.0
2007-08-02 12:10:00,0.6734,0.6734,0.6734,0.6734,605800003.0
2007-08-02 12:11:00,0.6734,0.6735,0.6734,0.6735,504600001.0
2007-08-02 12:12:00,0.6735,0.6735,0.6734,0.6735,418299995.0
2007-08-02 12:13:00,0.6735,0.6736,0.67345,0.6735,1590099979.0
2007-08-02 12:14:00,0.6735,0.6736,0.6735,0.6736,674400002.0
2007-08-02 12:15:00,0.6736,0.6736,0.67355,0.6736,92600000.0
2007-08-02 12:16:00,0.6736,0.6736,0.67345,0.6735,761900009.0
2007-08-02 12:17:00,0.6734,0.6735,0.6734,0.6735,1290900013.0
2007-08-02 12:18:00,0.6735,0.6735,0.67345,0.6735,1290900013.0
2007-08-02 12:19:00,0.6735,0.67355,0.67345,0.6735,1194200006.0
2007-08-02 12:20:00,0.6735,0.6735,0.6735,0.6735,1572799996.0
2007-08-02 12:21:00,0.6734,0.6735,0.6734,0.6734,1848199996.0
2007-08-02 12:22:00,0.6735,0.6735,0.67345,0.6735,1848199996.0
2007-08-02 12:23:00,0.6735,0.67355,0.67335,0.67355,1528699994.0
2007-08-02 12:24:00,0.67355,0.67355,0.6735,0.6735,1138700007.0
2007-08-02 12:25:00,0.6735,0.6735,0.67345,0.67345,1285999999.0
2007-08-02 12:26:00,0.67345,0.6735,0.67335,0.67335,2095799995.0
2007-08-02 12:27:00,0.6733,0.6733,0.6732,0.6733,284300005.0
2007-08-02 12:28:00,0.6733,0.67335,0.6733,0.67335,284300005.0
2007-08-02 12:29:00,0.67335,0.67335,0.6733,0.6733,370099997.0
2007-08-02 12:30:00,0.6733,0.6733,0.67325,0.67325,350000005.0
2007-08-02 12:31:00,0.6731,0.6732,0.6731,0.6732,580100005.0
2007-08-02 12:32:00,0.67315,0.6733,0.67315,0.67325,580100005.0
2007-08-02 12:33:00,0.67325,0.67335,0.67325,0.6733,1028300004.0
2007-08-02 12:34:00,0.6733,0.67335,0.67325,0.6733,1041499979.0
2007-08-02 12:35:00,0.67335,0.67335,0.67325,0.67325,864700007.0
2007-08-02 12:36:00,0.6733,0.6733,0.67325,0.6733,586800002.0
2007-08-02 12:37:00,0.6733,0.67335,0.67325,0.6733,776599999.0
2007-08-02 12:38:00,0.6733,0.6733,0.67325,0.6733,898599999.0
2007-08-02 12:39:00,0.6733,0.6733,0.67325,0.6733,1347299970.0
2007-08-02 12:40:00,0.6733,0.6733,0.6733,0.6733,1701200011.0
2007-08-02 12:41:00,0.6733,0.6736,0.6733,0.6735,1145900009.0
2007-08-02 12:42:00,0.67355,0.67355,0.67345,0.67345,398499994.0
2007-08-02 12:43:00,0.6735,0.6735,0.67345,0.6735,1039600012.0
2007-08-02 12:44:00,0.6735,0.67355,0.67345,0.6735,1710599992.0
2007-08-02 12:45:00,0.6734,0.6735,0.6734,0.6735,1273199996.0
2007-08-02 12:46:00,0.6735,0.6736,0.6735,0.6735,1273199996.0
2007-08-02 12:47:00,0.6735,0.67355,0.6735,0.6735,901599998.0
2007-08-02 12:48:00,0.6735,0.67355,0.67345,0.67345,1222200016.0
2007-08-02 12:49:00,0.67345,0.6735,0.67345,0.6735,323999999.0
2007-08-02 12:50:00,0.6735,0.6735,0.6734,0.6735,907000000.0
2007-08-02 12:51:00,0.6735,0.6735,0.6734,0.6735,1023299990.0
2007-08-02 12:52:00,0.6733,0.6734,0.6733,0.6733,932299997.0
2007-08-02 12:53:00,0.6734,0.6735,0.6733,0.6733,932299997.0
2007-08-02 12:54:00,0.67335,0.67335,0.6733,0.6733,1560600008.0
2007-08-02 12:55:00,0.6733,0.6733,0.67325,0.6733,562199996.0
2007-08-02 12:56:00,0.6733,0.67335,0.6732,0.6732,460000000.0
2007-08-02 12:57:00,0.67325,0.6733,0.67315,0.67315,719499992.0
2007-08-02 12:58:00,0.6732,0.67325,0.6731,0.6731,1006100007.0
2007-08-02 12:59:00,0.6732,0.6732,0.6724,0.6726,1951600008.0
2007-08-02 13:00:00,0.6729,0.6734,0.6728,0.6734,2101700014.0
2007-08-02 13:01:00,0.6734,0.6734,0.6733,0.67335,2101700014.0
2007-08-02 13:02:00,0.6734,0.6734,0.6733,0.6734,417799994.0
2007-08-02 13:03:00,0.6734,0.6734,0.6733,0.6733,226399995.0
2007-08-02 13:04:00,0.67335,0.6734,0.6733,0.6734,843099988.0
2007-08-02 13:05:00,0.6734,0.6734,0.67335,0.6734,405300011.0
2007-08-02 13:06:00,0.6734,0.6734,0.6733,0.6733,1962799982.0
2007-08-02 13:07:00,0.6734,0.6735,0.6734,0.6734,1962799982.0
2007-08-02 13:08:00,0.6734,0.67345,0.6731,0.6731,1669200027.0
2007-08-02 13:09:00,0.67315,0.6733,0.67315,0.6733,1161799997.0
2007-08-02 13:10:00,0.6733,0.6734,0.67325,0.67335,634099989.0
2007-08-02 13:11:00,0.67335,0.6734,0.6732,0.67335,1157100011.0
2007-08-02 13:12:00,0.67335,0.6735,0.67335,0.6734,1478200011.0
2007-08-02 13:13:00,0.67345,0.67345,0.67335,0.6734,1754999969.0
2007-08-02 13:14:00,0.6734,0.67345,0.67335,0.67335,549599998.0
2007-08-02 13:15:00,0.6734,0.6734,0.67335,0.67335,922100040.0
2007-08-02 13:16:00,0.67335,0.67345,0.67335,0.6734,731299980.0
2007-08-02 13:17:00,0.6734,0.6735,0.6734,0.6735,422900005.0
2007-08-02 13:18:00,0.6735,0.6735,0.67345,0.67345,453599988.0
2007-08-02 13:19:00,0.6735,0.6735,0.67345,0.67345,216400000.0
2007-08-02 13:20:00,0.6734,0.6734,0.6734,0.6734,35200001.0
2007-08-02 13:21:00,0.67345,0.67345,0.6734,0.67345,827499992.0
2007-08-02 13:22:00,0.67345,0.6735,0.67335,0.67345,1827600014.0
2007-08-02 13:23:00,0.67345,0.6735,0.6734,0.6734,491899994.0
2007-08-02 13:24:00,0.6734,0.6734,0.6733,0.67335,356600002.0
2007-08-02 13:25:00,0.67335,0.67335,0.6733,0.6733,428699999.0
2007-08-02 13:26:00,0.67325,0.67335,0.67325,0.67335,1273499988.0
2007-08-02 13:27:00,0.67335,0.67345,0.67335,0.6734,1338099994.0
2007-08-02 13:28:00,0.67335,0.6734,0.67325,0.67335,1545100002.0
2007-08-02 13:29:00,0.67335,0.67335,0.6733,0.6733,1305999992.0
2007-08-02 13:31:00,0.6733,0.67335,0.67325,0.67335,1490499986.0
2007-08-02 13:32:00,0.6733,0.6734,0.6733,0.6734,1432000001.0
2007-08-02 13:33:00,0.6734,0.6734,0.6733,0.6734,1369199999.0
2007-08-02 13:34:00,0.6734,0.6734,0.6733,0.6733,1443999984.0
2007-08-02 13:36:00,0.6733,0.6733,0.67315,0.67325,1747500025.0
2007-08-02 13:37:00,0.6733,0.6733,0.6733,0.6733,851699990.0
2007-08-02 13:38:00,0.6732,0.6733,0.6732,0.6733,851699990.0
2007-08-02 13:39:00,0.6733,0.67335,0.6733,0.67335,851699990.0
2007-08-02 13:40:00,0.67335,0.67335,0.67325,0.6733,1390799992.0
2007-08-02 13:41:00,0.6733,0.6733,0.67325,0.67325,1448799985.0
2007-08-02 13:42:00,0.6733,0.67335,0.6733,0.67335,1766699992.0
2007-08-02 13:43:00,0.67335,0.67335,0.67325,0.6733,2141000004.0
2007-08-02 13:44:00,0.6733,0.6734,0.6732,0.6732,1769099979.0
2007-08-02 13:45:00,0.6732,0.6733,0.6732,0.6733,937099996.0
2007-08-02 13:46:00,0.6733,0.6733,0.6732,0.6733,1937099984.0
2007-08-02 13:47:00,0.6732,0.6732,0.6731,0.6732,1631199974.0
2007-08-02 13:48:00,0.6732,0.6732,0.67315,0.6732,1631199974.0
2007-08-02 13:49:00,0.6732,0.6732,0.6732,0.6732,1357500015.0
2007-08-02 13:50:00,0.6732,0.6732,0.6732,0.6732,1357500015.0
2007-08-02 13:51:00,0.6732,0.6732,0.67315,0.6732,903599996.0
2007-08-02 13:52:00,0.67325,0.6733,0.6732,0.67325,492799999.0
2007-08-02 13:53:00,0.67325,0.6733,0.6732,0.6732,868199999.0
2007-08-02 13:54:00,0.6732,0.6732,0.67315,0.6732,580100012.0
2007-08-02 13:55:00,0.6732,0.67325,0.67315,0.67325,745799996.0
2007-08-02 13:56:00,0.6733,0.6733,0.6732,0.6733,1078299983.0
2007-08-02 13:57:00,0.6733,0.6733,0.67325,0.6733,614999996.0
2007-08-02 13:58:00,0.6733,0.6733,0.6732,0.6733,1774400007.0
2007-08-02 13:59:00,0.6733,0.6733,0.6732,0.6733,987899983.0
2007-08-02 14:00:00,0.6733,0.6733,0.6732,0.67325,1591099962.0
2007-08-02 14:01:00,0.6732,0.6733,0.6732,0.67325,754399993.0
2007-08-02 14:04:00,0.6732,0.67325,0.6732,0.6732,277900010.0
2007-08-02 14:05:00,0.6732,0.6733,0.67315,0.67325,1750100016.0
2007-08-02 14:06:00,0.6733,0.6733,0.6732,0.6733,1141399995.0
2007-08-02 14:07:00,0.6733,0.6734,0.6733,0.6733,1141399995.0
2007-08-02 14:08:00,0.6733,0.6734,0.67325,0.6733,1617200012.0
2007-08-02 14:09:00,0.6733,0.6734,0.6733,0.6733,1277600033.0
2007-08-02 14:10:00,0.67335,0.6734,0.67315,0.67315,2118200002.0
2007-08-02 14:11:00,0.67315,0.6733,0.67315,0.6733,660299998.0
2007-08-02 14:12:00,0.6733,0.6733,0.6732,0.67325,1464600007.0
2007-08-02 14:13:00,0.67325,0.6733,0.67315,0.67315,833400005.0
2007-08-02 14:14:00,0.6731,0.6732,0.6731,0.6731,961200005.0
2007-08-02 14:15:00,0.6732,0.6732,0.67315,0.6732,961200005.0
2007-08-02 14:16:00,0.6732,0.6732,0.6731,0.6731,627500000.0
2007-08-02 14:17:00,0.6732,0.6732,0.6731,0.6732,627500000.0
2007-08-02 14:18:00,0.67315,0.6732,0.6731,0.67315,627500000.0
2007-08-02 14:19:00,0.67315,0.6732,0.6731,0.6732,583999997.0
2007-08-02 14:20:00,0.6732,0.6732,0.67285,0.6731,518899995.0
2007-08-02 14:21:00,0.673,0.67315,0.67285,0.67305,122500000.0
2007-08-02 14:22:00,0.67315,0.67325,0.67305,0.6732,1351199995.0
2007-08-02 14:23:00,0.6731,0.6732,0.6731,0.6731,684500004.0
2007-08-02 14:24:00,0.67315,0.6732,0.67315,0.67315,684500004.0
2007-08-02 14:25:00,0.6732,0.6732,0.6731,0.67315,1223099999.0
2007-08-02 14:26:00,0.67315,0.67315,0.67305,0.67305,1590699994.0
2007-08-02 14:27:00,0.6731,0.67315,0.67295,0.673,1739900013.0
2007-08-02 14:29:00,0.67305,0.67305,0.67295,0.673,649600003.0
2007-08-02 14:30:00,0.673,0.6731,0.673,0.6731,902399991.0
2007-08-02 14:31:00,0.6731,0.6731,0.673,0.67305,1380700001.0
2007-08-02 14:32:00,0.67305,0.6731,0.673,0.6731,801599970.0
2007-08-02 14:33:00,0.6731,0.6731,0.673,0.67305,800300017.0
2007-08-02 14:34:00,0.67305,0.6731,0.67295,0.673,1765200005.0
2007-08-02 14:35:00,0.6729,0.6729,0.6729,0.6729,1996799966.0
2007-08-02 14:36:00,0.6729,0.67295,0.6729,0.67295,1996799966.0
2007-08-02 14:37:00,0.67295,0.673,0.6729,0.6729,1987700010.0
2007-08-02 14:38:00,0.67295,0.67295,0.6729,0.67295,297200001.0
2007-08-02 14:39:00,0.6728,0.6729,0.6728,0.6729,1378399999.0
2007-08-02 14:41:00,0.67295,0.673,0.67285,0.673,1378399999.0
2007-08-02 14:42:00,0.673,0.673,0.67295,0.67295,635000000.0
2007-08-02 14:43:00,0.6728,0.6729,0.6728,0.6728,1747800002.0
2007-08-02 14:44:00,0.6729,0.6729,0.6728,0.6728,1747800002.0
2007-08-02 14:45:00,0.6729,0.6729,0.6727,0.6727,1747800002.0
2007-08-02 14:46:00,0.6726,0.6726,0.6725,0.6725,1060800003.0
2007-08-02 14:47:00,0.6726,0.6726,0.6725,0.6725,1060800003.0
2007-08-02 14:48:00,0.67255,0.6726,0.6725,0.6725,1060800003.0
2007-08-02 14:49:00,0.6724,0.6725,0.6724,0.6725,1644800014.0
2007-08-02 14:50:00,0.6724,0.6725,0.6724,0.6725,1644800014.0
2007-08-02 14:51:00,0.6725,0.6725,0.6724,0.6724,1644800014.0
2007-08-02 14:52:00,0.6723,0.6723,0.6722,0.6722,429200000.0
2007-08-02 14:53:00,0.67225,0.67235,0.67215,0.67215,429200000.0
2007-08-02 14:54:00,0.67215,0.67225,0.67215,0.67225,619300001.0
2007-08-02 14:55:00,0.67225,0.6723,0.67215,0.67225,962200001.0
2007-08-02 14:56:00,0.6723,0.67235,0.67225,0.6723,540600000.0
2007-08-02 14:57:00,0.6723,0.6724,0.6723,0.6724,320600000.0
2007-08-02 14:58:00,0.67235,0.6724,0.6723,0.6724,240500000.0
2007-08-02 14:59:00,0.6724,0.67245,0.67235,0.6724,188800000.0
2007-08-02 15:00:00,0.6724,0.67245,0.67235,0.67245,182199999.0
2007-08-02 15:01:00,0.67245,0.67255,0.6724,0.6724,766600000.0
2007-08-02 15:02:00,0.6724,0.6725,0.6722,0.67225,671100000.0
2007-08-02 15:03:00,0.6723,0.6726,0.67225,0.67255,1007099999.0
2007-08-02 15:04:00,0.67255,0.6726,0.6725,0.6726,278800000.0
2007-08-02 15:05:00,0.6726,0.6726,0.67245,0.6725,551200000.0
2007-08-02 15:06:00,0.6725,0.6726,0.67245,0.67255,115200000.0
2007-08-02 15:07:00,0.67255,0.6726,0.67245,0.6725,666100001.0
2007-08-02 15:08:00,0.6725,0.67265,0.67245,0.6725,299400000.0
2007-08-02 15:09:00,0.67255,0.6726,0.6725,0.6725,82200000.0
2007-08-02 15:10:00,0.6725,0.6727,0.6725,0.67265,41900000.0
2007-08-02 15:11:00,0.6725,0.6726,0.6724,0.6726,2102200004.0
2007-08-02 15:12:00,0.6726,0.6727,0.6726,0.6726,1225699988.0
2007-08-02 15:13:00,0.6726,0.6726,0.67255,0.67255,651799992.0
2007-08-02 15:14:00,0.67255,0.67255,0.6723,0.6724,477000000.0
2007-08-02 15:15:00,0.67235,0.6725,0.6722,0.67245,161600000.0
2007-08-02 15:16:00,0.67245,0.67255,0.6724,0.6725,192000000.0
2007-08-02 15:17:00,0.6725,0.6725,0.6724,0.6724,64300000.0
2007-08-02 15:18:00,0.67245,0.6725,0.6724,0.6724,66400000.0
2007-08-02 15:19:00,0.6724,0.67245,0.6723,0.67235,236000000.0
2007-08-02 15:20:00,0.67235,0.6724,0.67225,0.6723,154700000.0
2007-08-02 15:21:00,0.67225,0.6723,0.67225,0.6723,118700000.0
2007-08-02 15:22:00,0.6722,0.6723,0.6722,0.67225,159100000.0
2007-08-02 15:23:00,0.6723,0.67235,0.67205,0.67205,143800000.0
2007-08-02 15:24:00,0.67225,0.6723,0.6722,0.67225,126400000.0
2007-08-02 15:25:00,0.67225,0.6723,0.6721,0.6721,1547999981.0
2007-08-02 15:26:00,0.6721,0.6722,0.6721,0.6721,294400000.0
2007-08-02 15:27:00,0.6721,0.6722,0.6721,0.6721,1681299999.0
2007-08-02 15:28:00,0.6722,0.6722,0.6721,0.6721,375899998.0
2007-08-02 15:29:00,0.672,0.6721,0.672,0.6721,375899998.0
2007-08-02 15:30:00,0.672,0.6722,0.672,0.6721,375899998.0
2007-08-02 15:31:00,0.6721,0.67215,0.67205,0.67205,375899998.0
2007-08-02 15:33:00,0.6721,0.67225,0.6721,0.6722,1561299974.0
2007-08-02 15:34:00,0.67225,0.67225,0.6721,0.67215,2019999978.0
2007-08-02 15:35:00,0.6722,0.6722,0.67205,0.67215,2050599974.0
2007-08-02 15:36:00,0.67215,0.6722,0.67205,0.6722,1640300024.0
2007-08-02 15:37:00,0.6722,0.6722,0.6722,0.6722,564299980.0
2007-08-02 15:38:00,0.6722,0.67225,0.6722,0.6722,557099992.0
2007-08-02 15:39:00,0.6722,0.67225,0.6722,0.67225,190999999.0
2007-08-02 15:40:00,0.67225,0.67225,0.67215,0.67215,733300000.0
2007-08-02 15:41:00,0.6723,0.6723,0.6722,0.6723,920200003.0
2007-08-02 15:42:00,0.6724,0.67245,0.6723,0.6723,920200003.0
2007-08-02 15:43:00,0.67245,0.6725,0.67235,0.67245,1803500007.0
2007-08-02 15:44:00,0.6723,0.6724,0.6723,0.6724,1285799985.0
2007-08-02 15:45:00,0.6723,0.6725,0.6723,0.6724,1285799985.0
2007-08-02 15:46:00,0.67245,0.6725,0.6724,0.6725,1285799985.0
2007-08-02 15:47:00,0.6725,0.6725,0.6724,0.6724,683299999.0
2007-08-02 15:49:00,0.6724,0.6725,0.67235,0.67245,683299999.0
2007-08-02 15:50:00,0.67245,0.6725,0.67235,0.6724,249899993.0
2007-08-02 15:51:00,0.67245,0.6725,0.6724,0.6724,879700001.0
2007-08-02 15:52:00,0.67245,0.67245,0.6724,0.6724,635200000.0
2007-08-02 15:53:00,0.6724,0.6725,0.6724,0.67245,2094600005.0
2007-08-02 15:54:00,0.67245,0.67245,0.67245,0.67245,98400000.0
2007-08-02 15:55:00,0.67245,0.67255,0.67245,0.6725,1617500011.0
2007-08-02 15:57:00,0.6725,0.6725,0.67235,0.6724,1672600015.0
2007-08-02 15:58:00,0.6725,0.6725,0.6724,0.6725,1223100003.0
2007-08-02 15:59:00,0.6725,0.6725,0.67225,0.67225,1223100003.0
2007-08-02 16:00:00,0.6722,0.6725,0.6722,0.6724,863699995.0
2007-08-02 16:01:00,0.67245,0.6725,0.6724,0.67245,235899997.0
2007-08-02 16:02:00,0.67245,0.6725,0.67235,0.6724,721699999.0
2007-08-02 16:03:00,0.6724,0.6725,0.67235,0.6725,1215799989.0
2007-08-02 16:04:00,0.6725,0.6725,0.6724,0.67245,218499995.0
2007-08-02 16:05:00,0.67245,0.67245,0.67245,0.67245,62400000.0
2007-08-02 16:06:00,0.6725,0.6725,0.6724,0.6724,2031700031.0
2007-08-02 16:07:00,0.6725,0.67255,0.6724,0.67245,2031700031.0
2007-08-02 16:08:00,0.67245,0.6725,0.67245,0.67245,1044100001.0
2007-08-02 16:09:00,0.6725,0.6725,0.6725,0.6725,21600000.0
2007-08-02 16:10:00,0.6725,0.6725,0.6725,0.6725,293600000.0
2007-08-02 16:11:00,0.6725,0.6725,0.67235,0.6724,1864799949.0
2007-08-02 16:12:00,0.67235,0.67245,0.67235,0.67245,1202899999.0
2007-08-02 16:13:00,0.67245,0.6725,0.6724,0.6724,577999996.0
2007-08-02 16:14:00,0.6723,0.6724,0.6723,0.6724,110100002.0
2007-08-02 16:15:00,0.6724,0.6725,0.6724,0.6725,110100002.0
2007-08-02 16:16:00,0.6725,0.6725,0.6724,0.67245,253199998.0
2007-08-02 16:17:00,0.67245,0.6725,0.67235,0.6725,749500019.0
2007-08-02 16:18:00,0.6725,0.6725,0.67245,0.67245,1864599989.0
2007-08-02 16:19:00,0.6725,0.6725,0.67245,0.6725,1789300005.0
2007-08-02 16:20:00,0.6724,0.6724,0.6724,0.6724,1390900002.0
2007-08-02 16:21:00,0.6725,0.6726,0.67245,0.6725,1390900002.0
2007-08-02 16:23:00,0.6725,0.67255,0.6725,0.67255,736099993.0
2007-08-02 16:24:00,0.67255,0.67255,0.6725,0.67255,735499997.0
2007-08-02 16:25:00,0.67247,0.67254,0.67239,0.67239,354899994.0
2007-08-02 16:26:00,0.67255,0.67255,0.6725,0.6725,496600026.0
2007-08-02 16:27:00,0.6725,0.6726,0.67245,0.67245,1845899996.0
2007-08-02 16:30:00,0.6725,0.6725,0.67245,0.6725,1188600016.0
2007-08-02 16:31:00,0.6725,0.6725,0.67245,0.67245,1594500013.0
2007-08-02 16:32:00,0.67245,0.6725,0.67245,0.6725,744399999.0
2007-08-02 16:33:00,0.6725,0.6725,0.6725,0.6725,1081200016.0
2007-08-02 16:36:00,0.6725,0.6725,0.6724,0.6725,1959699984.0
2007-08-02 16:37:00,0.6725,0.6725,0.6724,0.6725,1959699984.0
2007-08-02 16:38:00,0.6725,0.6725,0.6723,0.6724,536400007.0
2007-08-02 16:39:00,0.6724,0.67245,0.67235,0.67245,536400007.0
2007-08-02 16:40:00,0.67245,0.67245,0.6723,0.67235,1397699983.0
2007-08-02 16:41:00,0.67235,0.6724,0.67235,0.6724,1826700033.0
2007-08-02 16:42:00,0.6724,0.67255,0.6724,0.6725,1549099996.0
2007-08-02 16:43:00,0.6724,0.6724,0.6724,0.6724,1045400004.0
2007-08-02 16:44:00,0.67255,0.67255,0.6725,0.6725,1045400004.0
2007-08-02 16:46:00,0.67245,0.67245,0.67235,0.6724,2008700013.0
2007-08-02 16:47:00,0.6724,0.6725,0.6724,0.6725,1583100013.0
2007-08-02 16:48:00,0.6725,0.6725,0.6724,0.6725,1061899988.0
2007-08-02 16:49:00,0.6724,0.6725,0.6724,0.6725,485200019.0
2007-08-02 16:50:00,0.6725,0.6725,0.67245,0.6725,485200019.0
2007-08-02 16:51:00,0.6725,0.6725,0.67245,0.67245,1985599998.0
2007-08-02 16:53:00,0.6725,0.67255,0.67245,0.6725,1392499998.0
2007-08-02 16:54:00,0.67255,0.67255,0.67245,0.6725,167699998.0
2007-08-02 16:55:00,0.67245,0.6725,0.6724,0.67245,1714000021.0
2007-08-02 16:56:00,0.67245,0.6725,0.6724,0.67245,1436000009.0
2007-08-02 16:57:00,0.67245,0.6725,0.6724,0.67245,674300002.0
2007-08-02 16:58:00,0.67245,0.6725,0.6724,0.67245,1853899989.0
2007-08-02 16:59:00,0.6725,0.6725,0.6724,0.6724,1529300030.0
2007-08-02 17:00:00,0.6725,0.6726,0.6725,0.6725,1529300030.0
2007-08-02 17:01:00,0.6726,0.6726,0.67255,0.6726,1529300030.0
2007-08-02 17:02:00,0.6726,0.6726,0.67255,0.67255,1568699992.0
2007-08-02 17:05:00,0.6725,0.6726,0.6725,0.6726,1495800000.0
2007-08-02 17:07:00,0.6727,0.6727,0.67255,0.6726,1495800000.0
2007-08-02 17:08:00,0.6726,0.6727,0.6726,0.6727,556099994.0
2007-08-02 17:09:00,0.6726,0.6727,0.6726,0.6727,1587699994.0
2007-08-02 17:11:00,0.6727,0.6727,0.6726,0.6726,1587699994.0
2007-08-02 17:12:00,0.6727,0.6727,0.6726,0.6726,597799997.0
2007-08-02 17:13:00,0.6726,0.6726,0.67255,0.6726,597799997.0
2007-08-02 17:14:00,0.6726,0.6726,0.67255,0.6726,282799994.0
2007-08-02 17:15:00,0.6726,0.6726,0.67255,0.67255,1150200000.0
2007-08-02 17:16:00,0.6726,0.6726,0.6725,0.67255,621800004.0
2007-08-02 17:18:00,0.6725,0.6726,0.67245,0.67255,1789900015.0
2007-08-02 17:19:00,0.6726,0.6726,0.6725,0.6726,1502300002.0
2007-08-02 17:20:00,0.6726,0.6726,0.6726,0.6726,715699987.0
2007-08-02 17:21:00,0.6726,0.6727,0.6725,0.6727,1012900009.0
2007-08-02 17:22:00,0.6727,0.6728,0.6726,0.6727,1012900009.0
2007-08-02 17:23:00,0.6727,0.6727,0.67265,0.6727,1404499993.0
2007-08-02 17:24:00,0.6727,0.6728,0.67265,0.67275,1671400004.0
2007-08-02 17:25:00,0.6728,0.6728,0.6725,0.6727,1209899999.0
2007-08-02 17:26:00,0.6726,0.6727,0.6726,0.6727,1209899999.0
2007-08-02 17:27:00,0.6728,0.6728,0.6727,0.6727,1209899999.0
2007-08-02 17:28:00,0.6728,0.6728,0.6727,0.6727,1209899999.0
2007-08-02 17:29:00,0.6728,0.6728,0.6728,0.6728,1209899999.0
2007-08-02 17:30:00,0.6728,0.6728,0.6727,0.6727,1832199988.0
2007-08-02 17:32:00,0.6729,0.6729,0.6728,0.6728,1832199988.0
2007-08-02 17:33:00,0.673,0.673,0.6729,0.673,1832199988.0
2007-08-02 17:34:00,0.6729,0.673,0.6729,0.6729,1832199988.0
2007-08-02 17:35:00,0.673,0.673,0.6729,0.673,1832199988.0
2007-08-02 17:36:00,0.673,0.673,0.67295,0.673,1832199988.0
2007-08-02 17:37:00,0.6729,0.673,0.6729,0.673,2068300027.0
2007-08-02 17:38:00,0.6729,0.673,0.6729,0.6729,2068300027.0
2007-08-02 17:39:00,0.673,0.673,0.6729,0.673,2068300027.0
2007-08-02 17:40:00,0.6729,0.6729,0.6729,0.6729,2068300027.0
2007-08-02 17:41:00,0.6729,0.673,0.67285,0.67295,2068300027.0
2007-08-02 17:43:00,0.673,0.6731,0.673,0.6731,1870299993.0
2007-08-02 17:44:00,0.6731,0.6731,0.67295,0.673,1248199998.0
2007-08-02 17:45:00,0.673,0.6732,0.673,0.6731,1257000001.0
2007-08-02 17:46:00,0.6731,0.6731,0.6731,0.6731,708300004.0
2007-08-02 17:47:00,0.6731,0.6731,0.67305,0.6731,549499998.0
2007-08-02 17:48:00,0.67305,0.6731,0.673,0.673,606099992.0
2007-08-02 17:49:00,0.6729,0.6729,0.6729,0.6729,983999993.0
2007-08-02 17:50:00,0.673,0.673,0.67295,0.673,983999993.0
2007-08-02 17:51:00,0.673,0.673,0.6729,0.67295,1229499999.0
2007-08-02 17:52:00,0.6729,0.673,0.6729,0.6729,1766800007.0
2007-08-02 17:53:00,0.673,0.673,0.67285,0.6729,1766800007.0
2007-08-02 17:54:00,0.6729,0.6729,0.67275,0.6729,1583399978.0
2007-08-02 17:56:00,0.6728,0.6729,0.6728,0.6728,1809499983.0
2007-08-02 17:57:00,0.673,0.673,0.67285,0.673,1809499983.0
2007-08-02 17:58:00,0.673,0.673,0.6729,0.673,511100011.0
2007-08-02 17:59:00,0.673,0.673,0.6729,0.6729,1754500018.0
2007-08-02 18:00:00,0.6729,0.6729,0.67275,0.67275,1697699985.0
2007-08-02 18:01:00,0.6727,0.6727,0.6727,0.6727,1165399986.0
2007-08-02 18:02:00,0.6726,0.6726,0.6725,0.6726,1165399986.0
2007-08-02 18:03:00,0.6725,0.6726,0.6725,0.6726,1165399986.0
2007-08-02 18:04:00,0.6725,0.6726,0.6724,0.6724,1165399986.0
2007-08-02 18:06:00,0.6725,0.6725,0.6723,0.6723,1165399986.0
2007-08-02 18:07:00,0.6725,0.6725,0.6725,0.6725,1165399986.0
2007-08-02 18:09:00,0.6724,0.6724,0.6724,0.6724,1165399986.0
2007-08-02 18:14:00,0.6725,0.6726,0.67245,0.67255,1165399986.0
2007-08-02 18:15:00,0.6726,0.6727,0.6725,0.6726,868999993.0
2007-08-02 18:16:00,0.6727,0.6728,0.6726,0.6727,462300002.0
2007-08-02 18:17:00,0.6728,0.6728,0.67275,0.67275,462300002.0
2007-08-02 18:18:00,0.67275,0.6728,0.67265,0.6727,920700014.0
2007-08-02 18:19:00,0.6727,0.6728,0.67265,0.6728,2117999975.0
2007-08-02 18:20:00,0.6728,0.6729,0.67275,0.67285,1256299999.0
2007-08-02 18:21:00,0.6729,0.673,0.6728,0.6729,1780200015.0
2007-08-02 18:22:00,0.6728,0.6729,0.6728,0.6729,1780200015.0
2007-08-02 18:24:00,0.6729,0.6729,0.67285,0.6729,1780200015.0
2007-08-02 18:25:00,0.6729,0.6729,0.67285,0.67285,778099994.0
2007-08-02 18:26:00,0.67285,0.67285,0.6727,0.6728,2067599996.0
2007-08-02 18:27:00,0.6728,0.6728,0.67275,0.67275,405800000.0
2007-08-02 18:28:00,0.6727,0.6728,0.6727,0.6728,288100007.0
2007-08-02 18:29:00,0.6728,0.6728,0.67265,0.67265,553799997.0
2007-08-02 18:30:00,0.6727,0.6727,0.6726,0.67265,163899997.0
2007-08-02 18:31:00,0.6727,0.6727,0.67265,0.6727,989399979.0
2007-08-02 18:32:00,0.6727,0.6728,0.6727,0.6728,1865999973.0
2007-08-02 18:33:00,0.6728,0.6728,0.6728,0.6728,91300000.0
2007-08-02 18:34:00,0.6728,0.6728,0.67275,0.67275,100000000.0
2007-08-02 18:35:00,0.67275,0.6728,0.67275,0.6728,131699999.0
2007-08-02 18:36:00,0.6728,0.6728,0.67275,0.67275,446000000.0
2007-08-02 18:37:00,0.6728,0.6728,0.6727,0.6728,926699998.0
2007-08-02 18:38:00,0.6728,0.6729,0.67275,0.6729,1890299987.0
2007-08-02 18:39:00,0.6729,0.6729,0.6729,0.6729,358500001.0
2007-08-02 18:40:00,0.6729,0.6729,0.6729,0.6729,1461299990.0
2007-08-02 18:41:00,0.6729,0.6729,0.6728,0.6728,1660499968.0
2007-08-02 18:42:00,0.6728,0.6728,0.67275,0.67275,1262399996.0
2007-08-02 18:43:00,0.6728,0.6728,0.6727,0.6728,1788100006.0
2007-08-02 18:44:00,0.6728,0.6729,0.6728,0.6729,1809599986.0
2007-08-02 18:45:00,0.673,0.673,0.6729,0.6729,834500000.0
2007-08-02 18:46:00,0.673,0.673,0.6729,0.67295,834500000.0
2007-08-02 18:47:00,0.67295,0.673,0.67285,0.6729,470700005.0
2007-08-02 18:48:00,0.6729,0.673,0.67285,0.6729,650300001.0
2007-08-02 18:49:00,0.6729,0.6729,0.6728,0.6728,771200003.0
2007-08-02 18:50:00,0.6728,0.6728,0.6728,0.6728,336199993.0
2007-08-02 18:51:00,0.6728,0.6729,0.6728,0.6728,1113399987.0
2007-08-02 18:52:00,0.6728,0.67285,0.6728,0.6728,1031499996.0
2007-08-02 18:53:00,0.6728,0.6728,0.67275,0.6728,188600003.0
2007-08-02 18:54:00,0.6728,0.6729,0.6728,0.67285,408399995.0
2007-08-02 18:55:00,0.67285,0.6729,0.67285,0.6729,34400000.0
2007-08-02 18:56:00,0.6729,0.6729,0.6728,0.67285,211500000.0
2007-08-02 18:57:00,0.6729,0.6729,0.6728,0.6728,308299989.0
2007-08-02 18:58:00,0.6729,0.6729,0.67275,0.6729,799400002.0
2007-08-02 18:59:00,0.6729,0.6729,0.67275,0.6729,1292900000.0
2007-08-02 19:00:00,0.6729,0.6729,0.67285,0.6729,712899998.0
2007-08-02 19:01:00,0.6729,0.67295,0.67285,0.6729,826000000.0
2007-08-02 19:02:00,0.6729,0.6729,0.6729,0.6729,262399999.0
2007-08-02 19:03:00,0.6729,0.6729,0.6728,0.6728,924100005.0
2007-08-02 19:04:00,0.6728,0.6728,0.67275,0.6728,404700000.0
2007-08-02 19:05:00,0.6728,0.6728,0.67275,0.6728,537800001.0
2007-08-02 19:06:00,0.6728,0.6728,0.67275,0.67275,444000000.0
2007-08-02 19:09:00,0.6728,0.6728,0.67265,0.67275,492000007.0
2007-08-02 19:10:00,0.6727,0.6728,0.67265,0.6727,832999997.0
2007-08-02 19:11:00,0.6727,0.67275,0.6726,0.6727,1471400000.0
2007-08-02 19:13:00,0.6727,0.6727,0.67265,0.67265,1209100008.0
2007-08-02 19:14:00,0.6727,0.6727,0.67265,0.6727,995000011.0
2007-08-02 19:15:00,0.6726,0.6726,0.6726,0.6726,1333400009.0
2007-08-02 19:16:00,0.6727,0.6727,0.6727,0.6727,1333400009.0
2007-08-02 19:17:00,0.6727,0.6727,0.67265,0.6727,1333400009.0
2007-08-02 19:18:00,0.6727,0.6727,0.67265,0.6727,1143999990.0
2007-08-02 19:19:00,0.6727,0.6727,0.6726,0.6727,1494900004.0
2007-08-02 19:20:00,0.6727,0.6727,0.6726,0.6726,1097300005.0
2007-08-02 19:21:00,0.6727,0.6727,0.6726,0.6726,525199996.0
2007-08-02 19:22:00,0.6727,0.6727,0.67265,0.67265,525199996.0
2007-08-02 19:23:00,0.67265,0.6727,0.67265,0.6727,612000000.0
2007-08-02 19:24:00,0.6727,0.6727,0.67265,0.67265,221500000.0
2007-08-02 19:25:00,0.6727,0.6727,0.67265,0.6727,541000006.0
2007-08-02 19:26:00,0.6726,0.6727,0.6726,0.6726,599000000.0
2007-08-02 19:27:00,0.6727,0.6727,0.6726,0.6726,599000000.0
2007-08-02 19:28:00,0.6727,0.6727,0.67265,0.6727,599000000.0
2007-08-02 19:29:00,0.6727,0.6727,0.6726,0.6727,964800002.0
2007-08-02 19:30:00,0.6727,0.6727,0.67265,0.67265,92799998.0
2007-08-02 19:31:00,0.6727,0.6727,0.67265,0.6727,369600000.0
2007-08-02 19:32:00,0.6727,0.6727,0.67265,0.6727,1655599998.0
2007-08-02 19:33:00,0.6726,0.6727,0.6726,0.6726,703699999.0
2007-08-02 19:34:00,0.6727,0.6727,0.6726,0.6726,703699999.0
2007-08-02 19:36:00,0.6726,0.6726,0.67255,0.6726,703699999.0
2007-08-02 19:37:00,0.6726,0.6727,0.6726,0.67265,1074200012.0
2007-08-02 19:39:00,0.6726,0.6727,0.67255,0.6726,1482999994.0
2007-08-02 19:40:00,0.6726,0.6726,0.67255,0.6726,702400012.0
2007-08-02 19:41:00,0.6726,0.6726,0.67245,0.67245,1459599994.0
2007-08-02 19:43:00,0.6725,0.67255,0.6725,0.6725,1235799997.0
2007-08-02 19:44:00,0.6724,0.6725,0.6724,0.6725,1778399998.0
2007-08-02 19:45:00,0.6724,0.6725,0.6724,0.6724,1778399998.0
2007-08-02 19:46:00,0.6725,0.6725,0.6724,0.6724,1778399998.0
2007-08-02 19:47:00,0.6724,0.6725,0.6724,0.6725,1289400015.0
2007-08-02 19:48:00,0.6725,0.6725,0.67235,0.6725,1193300018.0
2007-08-02 19:49:00,0.6724,0.6725,0.6724,0.67245,1499800003.0
2007-08-02 19:50:00,0.67245,0.6725,0.6724,0.67245,1439299995.0
2007-08-02 19:51:00,0.6725,0.6725,0.67245,0.6725,1403099990.0
2007-08-02 19:52:00,0.6725,0.6725,0.67245,0.6725,731599997.0
2007-08-02 19:53:00,0.6725,0.67255,0.67245,0.67245,1815400014.0
2007-08-02 19:54:00,0.67245,0.6726,0.67245,0.6726,766699999.0
2007-08-02 19:55:00,0.6726,0.6726,0.67255,0.6726,511900001.0
2007-08-02 19:56:00,0.6726,0.6726,0.67255,0.6726,2038100014.0
2007-08-02 19:57:00,0.6726,0.67265,0.6726,0.67265,1137600012.0
2007-08-02 19:59:00,0.6726,0.67265,0.6726,0.6726,2141099987.0
2007-08-02 20:00:00,0.6726,0.6726,0.67255,0.67255,1629200004.0
2007-08-02 20:01:00,0.6726,0.6726,0.67255,0.6726,1106499981.0
2007-08-02 20:02:00,0.6726,0.6726,0.67255,0.67255,1286399996.0
2007-08-02 20:03:00,0.6726,0.67265,0.67255,0.67255,880400000.0
2007-08-02 20:04:00,0.67255,0.6726,0.67255,0.6726,1150099989.0
2007-08-02 20:05:00,0.6726,0.6726,0.67255,0.6726,1770899983.0
2007-08-02 20:06:00,0.6726,0.6726,0.67255,0.6726,1033300020.0
2007-08-02 20:07:00,0.6726,0.6727,0.6726,0.6726,1162199995.0
2007-08-02 20:08:00,0.6726,0.6726,0.67255,0.6726,1203500000.0
2007-08-02 20:09:00,0.6726,0.6726,0.6726,0.6726,1338200006.0
2007-08-02 20:10:00,0.6726,0.6727,0.67255,0.6727,775999986.0
2007-08-02 20:11:00,0.6727,0.67275,0.6727,0.6727,1778300005.0
2007-08-02 20:14:00,0.67255,0.67265,0.67255,0.6726,461999994.0
2007-08-02 20:15:00,0.6726,0.6726,0.67255,0.6726,638499991.0
2007-08-02 20:16:00,0.67265,0.67265,0.6726,0.6726,1066199988.0
2007-08-02 20:17:00,0.6726,0.6726,0.67255,0.67255,420499995.0
2007-08-02 20:18:00,0.6726,0.6726,0.6726,0.6726,703400012.0
2007-08-02 20:19:00,0.6726,0.6727,0.6726,0.6727,1906800003.0
2007-08-02 20:20:00,0.6727,0.6727,0.6726,0.6726,862300002.0
2007-08-02 20:21:00,0.6726,0.6726,0.6726,0.6726,352800004.0
2007-08-02 20:22:00,0.6726,0.6726,0.67255,0.6726,1260800001.0
2007-08-02 20:23:00,0.6726,0.67265,0.67255,0.67255,643799984.0
2007-08-02 20:24:00,0.6726,0.6727,0.67255,0.6727,345500000.0
2007-08-02 20:25:00,0.6727,0.6727,0.67265,0.6727,539599991.0
2007-08-02 20:26:00,0.6727,0.6727,0.67255,0.6726,1567499987.0
2007-08-02 20:27:00,0.6726,0.6726,0.67255,0.6726,1315599995.0
2007-08-02 20:28:00,0.6726,0.6726,0.67255,0.67255,304799996.0
2007-08-02 20:29:00,0.67255,0.6726,0.67255,0.6726,453599994.0
2007-08-02 20:30:00,0.6726,0.6726,0.67255,0.6726,1653700008.0
2007-08-02 20:31:00,0.67255,0.6726,0.67255,0.67255,977299997.0
2007-08-02 20:32:00,0.6726,0.6726,0.6725,0.6725,886400014.0
2007-08-02 20:33:00,0.6724,0.6725,0.6724,0.6725,670799993.0
2007-08-02 20:34:00,0.6725,0.6725,0.67245,0.67245,670799993.0
2007-08-02 20:35:00,0.67245,0.6725,0.6724,0.67245,1135000007.0
2007-08-02 20:36:00,0.67245,0.6725,0.6724,0.67245,220699999.0
2007-08-02 20:37:00,0.6725,0.6725,0.67245,0.6725,1021999984.0
2007-08-02 20:38:00,0.6725,0.6726,0.67245,0.6726,1767699994.0
2007-08-02 20:39:00,0.6726,0.6726,0.6725,0.67255,781399995.0
2007-08-02 20:40:00,0.6725,0.6726,0.6725,0.6725,1649200002.0
2007-08-02 20:41:00,0.6725,0.6726,0.6725,0.6726,1649200002.0
2007-08-02 20:42:00,0.6726,0.6726,0.67255,0.6726,787199999.0
2007-08-02 20:43:00,0.67255,0.6726,0.67255,0.6726,1053499990.0
2007-08-02 20:44:00,0.6726,0.6726,0.67255,0.67255,209400000.0
2007-08-02 20:45:00,0.67255,0.6726,0.6725,0.6725,501499994.0
2007-08-02 20:46:00,0.6725,0.6726,0.6725,0.6725,1032000013.0
2007-08-02 20:47:00,0.6725,0.67255,0.6725,0.6725,1971700040.0
2007-08-02 20:48:00,0.6725,0.6725,0.67245,0.67245,917300000.0
2007-08-02 20:49:00,0.6725,0.6725,0.6725,0.6725,130400000.0
2007-08-02 20:50:00,0.6725,0.6725,0.6725,0.6725,378800002.0
2007-08-02 20:51:00,0.6725,0.6725,0.6725,0.6725,134000000.0
2007-08-02 20:52:00,0.6725,0.6725,0.6725,0.6725,731300018.0
2007-08-02 20:53:00,0.6725,0.6725,0.67245,0.67245,731700006.0
2007-08-02 20:54:00,0.6725,0.6726,0.6725,0.67255,358300002.0
2007-08-02 20:56:00,0.6725,0.6725,0.6725,0.6725,1165000024.0
2007-08-02 20:57:00,0.6725,0.6725,0.67245,0.6725,1494000026.0
2007-08-02 20:58:00,0.6725,0.6726,0.67245,0.6726,1665100043.0
2007-08-02 20:59:00,0.67255,0.6726,0.6725,0.6726,1537100019.0
2007-08-02 21:00:00,0.6725,0.6726,0.6725,0.6725,895200005.0
2007-08-02 21:01:00,0.67255,0.6726,0.67245,0.6725,895200005.0
2007-08-02 21:02:00,0.6725,0.6725,0.67245,0.6725,1217799958.0
2007-08-02 21:03:00,0.6725,0.6726,0.67245,0.6726,737099969.0
2007-08-02 21:04:00,0.6726,0.6726,0.6725,0.6726,689999988.0
2007-08-02 21:05:00,0.6726,0.6726,0.67245,0.67245,1018599986.0
2007-08-02 21:06:00,0.67245,0.6726,0.67245,0.6726,759000005.0
2007-08-02 21:07:00,0.6726,0.6726,0.67255,0.6726,449500000.0
2007-08-02 21:08:00,0.6726,0.6726,0.6726,0.6726,399200000.0
2007-08-02 21:09:00,0.67235,0.67249,0.67235,0.6724,171200000.0
2007-08-02 21:10:00,0.6726,0.6726,0.67255,0.67255,633000004.0
2007-08-02 21:11:00,0.67255,0.6727,0.67255,0.67255,1409199999.0
2007-08-02 21:12:00,0.67255,0.6726,0.67255,0.6726,1698699993.0
2007-08-02 21:13:00,0.6726,0.67265,0.67255,0.6726,1307099989.0
2007-08-02 21:14:00,0.6726,0.67265,0.6726,0.67265,40199998.0
2007-08-02 21:15:00,0.67265,0.67265,0.6726,0.67265,208599996.0
2007-08-02 21:16:00,0.6726,0.6726,0.67255,0.6726,1106699992.0
2007-08-02 21:17:00,0.6726,0.6726,0.6725,0.6725,1537400015.0
2007-08-02 21:18:00,0.6725,0.6725,0.67245,0.67245,480499997.0
2007-08-02 21:19:00,0.6725,0.67255,0.67245,0.67255,465000002.0
2007-08-02 21:20:00,0.6726,0.6726,0.6725,0.6725,685300003.0
2007-08-02 21:21:00,0.6725,0.6726,0.6725,0.6725,399899997.0
2007-08-02 21:22:00,0.6725,0.6726,0.6725,0.6725,395499991.0
2007-08-02 21:23:00,0.6725,0.6725,0.6725,0.6725,143600000.0
2007-08-02 21:24:00,0.6725,0.6725,0.6725,0.6725,1147899997.0
2007-08-02 21:25:00,0.6725,0.6726,0.6725,0.6726,488499996.0
2007-08-02 21:26:00,0.6726,0.67265,0.67255,0.67255,1709599987.0
2007-08-02 21:27:00,0.6726,0.6726,0.67255,0.67255,532000003.0
2007-08-02 21:28:00,0.6726,0.6726,0.67255,0.6726,1939000003.0
2007-08-02 21:29:00,0.67255,0.6727,0.67255,0.67265,1660500005.0
2007-08-02 21:30:00,0.6726,0.6727,0.6726,0.6726,1194399999.0
2007-08-02 21:31:00,0.6726,0.67275,0.6726,0.6726,1462799989.0
2007-08-02 21:32:00,0.6726,0.6726,0.6726,0.6726,1980199981.0
2007-08-02 21:33:00,0.6726,0.6726,0.6726,0.6726,99200000.0
2007-08-02 21:34:00,0.6726,0.6726,0.67255,0.6726,307400000.0
2007-08-02 21:35:00,0.6726,0.6726,0.6725,0.6726,497699999.0
2007-08-02 21:36:00,0.6726,0.6726,0.67255,0.6726,191599999.0
2007-08-02 21:37:00,0.6726,0.6726,0.67255,0.67255,83400000.0
2007-08-02 21:38:00,0.6726,0.6726,0.6725,0.67255,269300000.0
2007-08-02 21:39:00,0.67255,0.6726,0.6725,0.6725,464899999.0
2007-08-02 21:40:00,0.6725,0.67255,0.67245,0.67255,709799992.0
2007-08-02 21:41:00,0.67255,0.67255,0.67245,0.6725,283600004.0
2007-08-02 21:42:00,0.6725,0.6725,0.6724,0.6725,464700002.0
2007-08-02 21:43:00,0.6725,0.6725,0.6725,0.6725,643600000.0
2007-08-02 21:44:00,0.67245,0.6725,0.67245,0.6725,204300001.0
2007-08-02 21:45:00,0.6725,0.6725,0.6725,0.6725,765899999.0
2007-08-02 21:46:00,0.6725,0.6725,0.67245,0.67245,97299997.0
2007-08-02 21:47:00,0.6725,0.6725,0.6725,0.6725,497099995.0
2007-08-02 21:48:00,0.6725,0.67255,0.6725,0.6725,1634200007.0
2007-08-02 21:49:00,0.6725,0.6725,0.6725,0.6725,1324199988.0
2007-08-02 21:50:00,0.6725,0.6726,0.67245,0.6726,1955699979.0
2007-08-02 21:51:00,0.6726,0.6726,0.6725,0.6725,985000001.0
2007-08-02 21:53:00,0.6725,0.6726,0.67245,0.6726,1329599991.0
2007-08-02 21:54:00,0.6726,0.6726,0.67245,0.6725,785299997.0
2007-08-02 21:55:00,0.6725,0.6725,0.6725,0.6725,470000006.0
2007-08-02 21:56:00,0.6725,0.6725,0.6725,0.6725,722200004.0
2007-08-02 21:57:00,0.6725,0.6725,0.6725,0.6725,478599998.0
2007-08-02 21:58:00,0.6725,0.6726,0.67245,0.67255,1326800000.0
2007-08-02 21:59:00,0.67255,0.6726,0.6725,0.6725,880599994.0
2007-08-02 22:00:00,0.6725,0.6725,0.6725,0.6725,563999994.0
2007-08-02 22:01:00,0.6725,0.6725,0.6725,0.6725,278499994.0
2007-08-02 22:02:00,0.6725,0.6726,0.67245,0.6725,794599998.0
2007-08-02 22:03:00,0.6725,0.6725,0.6725,0.6725,74600003.0
2007-08-02 22:04:00,0.6725,0.6725,0.67245,0.6725,621500010.0
2007-08-02 22:05:00,0.6725,0.6725,0.67245,0.67245,893399990.0
2007-08-02 22:06:00,0.67245,0.6725,0.67245,0.6725,1169100004.0
2007-08-02 22:07:00,0.6725,0.6725,0.67245,0.6725,372499998.0
2007-08-02 22:08:00,0.6725,0.6725,0.6725,0.6725,39800000.0
2007-08-02 22:09:00,0.6725,0.6725,0.6725,0.6725,179300005.0
2007-08-02 22:10:00,0.6725,0.6726,0.67245,0.67245,420599993.0
2007-08-02 22:11:00,0.6725,0.6727,0.6725,0.6726,783399995.0
2007-08-02 22:12:00,0.6727,0.6727,0.6726,0.6726,655700000.0
2007-08-02 22:14:00,0.67255,0.6726,0.67255,0.6726,1413799995.0
2007-08-02 22:15:00,0.6726,0.6726,0.6726,0.6726,692199999.0
2007-08-02 22:16:00,0.6726,0.6726,0.6726,0.6726,178400006.0
2007-08-02 22:17:00,0.6726,0.6726,0.67255,0.67255,115200000.0
2007-08-02 22:18:00,0.67255,0.6726,0.67255,0.6726,345099998.0
2007-08-02 22:19:00,0.6726,0.6727,0.6726,0.6726,624600002.0
2007-08-02 22:20:00,0.6726,0.6726,0.67255,0.6726,541599995.0
2007-08-02 22:21:00,0.67255,0.6726,0.67255,0.67255,1301000000.0
2007-08-02 22:22:00,0.67255,0.6726,0.67255,0.6726,727599999.0
2007-08-02 22:23:00,0.6726,0.6726,0.6725,0.6725,1145600001.0
2007-08-02 22:24:00,0.67245,0.6726,0.67245,0.6725,771599999.0
2007-08-02 22:25:00,0.6725,0.6726,0.6725,0.6726,183699995.0
2007-08-02 22:26:00,0.6726,0.6726,0.6725,0.6726,678399995.0
2007-08-02 22:27:00,0.6726,0.6726,0.6725,0.6726,234199999.0
2007-08-02 22:28:00,0.6726,0.6726,0.67255,0.6726,103799997.0
2007-08-02 22:29:00,0.6726,0.6726,0.6725,0.6725,117700000.0
2007-08-02 22:30:00,0.6726,0.6726,0.6726,0.6726,228199995.0
2007-08-02 22:31:00,0.6726,0.6726,0.6725,0.6726,611100000.0
2007-08-02 22:32:00,0.6726,0.6726,0.6726,0.6726,53000000.0
2007-08-02 22:33:00,0.6726,0.6726,0.67255,0.6726,421700004.0
2007-08-02 22:34:00,0.6726,0.6726,0.6726,0.6726,770000002.0
2007-08-02 22:35:00,0.67255,0.6726,0.67255,0.6726,430999998.0
2007-08-02 22:36:00,0.6726,0.6726,0.6726,0.6726,25600000.0
2007-08-02 22:37:00,0.6726,0.6726,0.6726,0.6726,193800000.0
2007-08-02 22:38:00,0.6726,0.6726,0.6726,0.6726,205300001.0
2007-08-02 22:39:00,0.6726,0.6726,0.67255,0.6726,155100001.0
2007-08-02 22:40:00,0.6726,0.6726,0.67255,0.67255,274599994.0
2007-08-02 22:41:00,0.67255,0.6726,0.67255,0.6726,214699998.0
2007-08-02 22:42:00,0.6726,0.6726,0.6725,0.67255,211999999.0
2007-08-02 22:43:00,0.6726,0.6726,0.67245,0.6725,423799993.0
2007-08-02 22:44:00,0.6725,0.6726,0.6725,0.6725,791399988.0
2007-08-02 22:45:00,0.6725,0.6725,0.6725,0.6725,919400002.0
2007-08-02 22:46:00,0.6725,0.6725,0.6725,0.6725,204799999.0
2007-08-02 22:47:00,0.6725,0.67255,0.6725,0.67255,554399998.0
2007-08-02 22:48:00,0.6725,0.6725,0.67245,0.67245,1149199993.0
2007-08-02 22:49:00,0.6725,0.6726,0.6725,0.6725,796199995.0
2007-08-02 22:50:00,0.6726,0.67265,0.6726,0.67265,278399999.0
2007-08-02 22:51:00,0.67265,0.6727,0.67255,0.6727,1007800001.0
2007-08-02 22:52:00,0.6727,0.6727,0.6726,0.6726,309199997.0
2007-08-02 22:53:00,0.6727,0.6727,0.67255,0.67255,577200004.0
2007-08-02 22:54:00,0.6726,0.6726,0.6726,0.6726,455399999.0
2007-08-02 22:55:00,0.6726,0.6726,0.6725,0.67255,211299996.0
2007-08-02 22:56:00,0.67255,0.6726,0.67245,0.6726,461399998.0
2007-08-02 22:57:00,0.6726,0.6726,0.6725,0.6726,338999991.0
2007-08-02 22:58:00,0.6726,0.6726,0.6726,0.6726,228800000.0
2007-08-02 22:59:00,0.6726,0.6726,0.67245,0.67255,762799993.0
2007-08-02 23:00:00,0.6725,0.6725,0.6724,0.6725,50600000.0
2007-08-02 23:01:00,0.6725,0.6725,0.67245,0.67245,32000000.0
2007-08-02 23:02:00,0.6724,0.6725,0.6724,0.6725,63199999.0
2007-08-02 23:03:00,0.6725,0.6725,0.67245,0.67245,20800000.0
2007-08-02 23:04:00,0.6725,0.6725,0.67245,0.6725,54100000.0
2007-08-02 23:05:00,0.67235,0.6725,0.67235,0.6725,90900002.0
2007-08-02 23:06:00,0.6725,0.6725,0.6725,0.6725,4800000.0
2007-08-02 23:07:00,0.6725,0.6725,0.6724,0.6725,31300000.0
2007-08-02 23:08:00,0.6724,0.6725,0.6724,0.6725,67400000.0
2007-08-02 23:09:00,0.6725,0.6725,0.6725,0.6725,34400000.0
2007-08-02 23:10:00,0.6725,0.6725,0.67235,0.6724,91199999.0
2007-08-02 23:11:00,0.6724,0.6724,0.6724,0.6724,229500005.0
2007-08-02 23:12:00,0.6724,0.6725,0.6724,0.6725,106600003.0
2007-08-02 23:13:00,0.6725,0.6725,0.67235,0.67235,289799999.0
2007-08-02 23:14:00,0.67235,0.6725,0.67235,0.6725,428499991.0
2007-08-02 23:15:00,0.67245,0.6725,0.6724,0.6725,403500006.0
2007-08-02 23:16:00,0.6724,0.67245,0.6724,0.6724,290599999.0
2007-08-02 23:17:00,0.6724,0.6724,0.67235,0.67235,202400000.0
2007-08-02 23:18:00,0.67235,0.6725,0.67235,0.6725,184000000.0
2007-08-02 23:19:00,0.6725,0.6725,0.6725,0.6725,11200000.0
2007-08-02 23:20:00,0.6725,0.6725,0.6725,0.6725,33600000.0
2007-08-02 23:21:00,0.6725,0.6725,0.6725,0.6725,32800000.0
2007-08-02 23:22:00,0.6725,0.6725,0.6725,0.6725,123200000.0
2007-08-02 23:23:00,0.6725,0.6725,0.6725,0.6725,119999997.0
2007-08-02 23:24:00,0.6725,0.6725,0.6725,0.6725,33600000.0
2007-08-02 23:25:00,0.6725,0.6725,0.6725,0.6725,22400000.0
2007-08-02 23:26:00,0.6725,0.6725,0.6725,0.6725,20800000.0
2007-08-02 23:27:00,0.67235,0.67235,0.6723,0.67233,119900001.0
2007-08-02 23:28:00,0.67226,0.67246,0.67226,0.67246,87800001.0
2007-08-02 23:29:00,0.6725,0.6725,0.6725,0.6725,22400000.0
2007-08-02 23:30:00,0.6725,0.6725,0.6725,0.6725,46400000.0
2007-08-02 23:31:00,0.6725,0.6725,0.6724,0.6724,90400001.0
2007-08-02 23:32:00,0.6724,0.6724,0.6724,0.6724,63200001.0
2007-08-02 23:33:00,0.6724,0.6724,0.6724,0.6724,199699999.0
2007-08-02 23:34:00,0.6724,0.6724,0.6724,0.6724,87599998.0
2007-08-02 23:35:00,0.6724,0.6725,0.6724,0.6725,92699997.0
2007-08-02 23:36:00,0.6725,0.6725,0.6725,0.6725,79199997.0
2007-08-02 23:37:00,0.6725,0.6725,0.6725,0.6725,91999997.0
2007-08-02 23:38:00,0.6725,0.6725,0.6725,0.6725,45599999.0
2007-08-02 23:39:00,0.6725,0.6725,0.6725,0.6725,47999998.0
2007-08-02 23:40:00,0.6725,0.6725,0.67245,0.67245,128799996.0
2007-08-02 23:41:00,0.6725,0.6725,0.6725,0.6725,47999998.0
2007-08-02 23:42:00,0.6725,0.6725,0.6725,0.6725,47999998.0
2007-08-02 23:43:00,0.6725,0.6725,0.6725,0.6725,31199999.0
2007-08-02 23:44:00,0.6725,0.6725,0.6725,0.6725,60799998.0
2007-08-02 23:45:00,0.6725,0.6725,0.6725,0.6725,221599998.0
2007-08-02 23:46:00,0.6725,0.6725,0.67235,0.67245,189599998.0
2007-08-02 23:47:00,0.6725,0.6725,0.6725,0.6725,235999997.0
2007-08-02 23:48:00,0.6724,0.6724,0.6724,0.6724,90900002.0
2007-08-02 23:49:00,0.6725,0.6725,0.67245,0.6725,137399997.0
2007-08-02 23:50:00,0.6725,0.6725,0.6725,0.6725,105599998.0
2007-08-02 23:51:00,0.6725,0.6726,0.6725,0.6726,283399997.0
2007-08-02 23:52:00,0.6726,0.6726,0.6725,0.67255,229900000.0
2007-08-02 23:53:00,0.6726,0.6726,0.6726,0.6726,60000000.0
2007-08-02 23:54:00,0.6726,0.6726,0.6725,0.6726,237000001.0
2007-08-02 23:55:00,0.6726,0.6726,0.6725,0.6726,56100000.0
2007-08-02 23:56:00,0.6726,0.6726,0.6725,0.6726,60200001.0
2007-08-02 23:57:00,0.6725,0.6725,0.67245,0.67245,118000003.0
2007-08-02 23:58:00,0.6726,0.6726,0.6725,0.6726,78400000.0
2007-08-02 23:59:00,0.6726,0.6726,0.6725,0.6726,100800002.0
2007-08-03 00:00:00,0.6726,0.6726,0.6726,0.6726,351200000.0
2007-08-03 00:01:00,0.6726,0.6726,0.6725,0.6726,234900001.0
2007-08-03 00:02:00,0.6726,0.6726,0.6725,0.6726,112800001.0
2007-08-03 00:03:00,0.6726,0.6726,0.6725,0.6726,250300000.0
2007-08-03 00:04:00,0.6726,0.6726,0.67255,0.67255,182900000.0
2007-08-03 00:05:00,0.6726,0.6726,0.67255,0.6726,85500000.0
2007-08-03 00:06:00,0.67255,0.6726,0.6725,0.6725,336200000.0
2007-08-03 00:07:00,0.6725,0.6725,0.67245,0.67245,218899994.0
2007-08-03 00:08:00,0.67245,0.6725,0.67245,0.6725,210300003.0
2007-08-03 00:09:00,0.6725,0.6726,0.6725,0.6726,132700002.0
2007-08-03 00:10:00,0.6726,0.6726,0.6726,0.6726,188800000.0
2007-08-03 00:11:00,0.67244,0.67246,0.6723,0.6723,314000000.0
2007-08-03 00:12:00,0.6726,0.6726,0.6726,0.6726,26400000.0
2007-08-03 00:13:00,0.6726,0.6726,0.6726,0.6726,12800000.0
2007-08-03 00:14:00,0.6726,0.6726,0.6726,0.6726,24500000.0
2007-08-03 00:15:00,0.6726,0.6726,0.6726,0.6726,67199996.0
2007-08-03 00:16:00,0.6726,0.6726,0.67255,0.67255,58999999.0
2007-08-03 00:17:00,0.6726,0.6726,0.6726,0.6726,40000000.0
2007-08-03 00:18:00,0.6726,0.6726,0.6726,0.6726,26400000.0
2007-08-03 00:19:00,0.67248,0.67253,0.67233,0.67253,160899994.0
2007-08-03 00:20:00,0.6726,0.6726,0.6726,0.6726,34399999.0
2007-08-03 00:21:00,0.6726,0.6726,0.6726,0.6726,25600000.0
2007-08-03 00:22:00,0.67236,0.67249,0.67236,0.67249,445399998.0
2007-08-03 00:23:00,0.67253,0.67258,0.67236,0.67236,294599997.0
2007-08-03 00:24:00,0.67239,0.67248,0.67233,0.67248,726200003.0
2007-08-03 00:25:00,0.67232,0.67247,0.67232,0.67247,583799994.0
2007-08-03 00:26:00,0.6726,0.6726,0.6726,0.6726,185599992.0
2007-08-03 00:27:00,0.6726,0.6726,0.6726,0.6726,46399998.0
2007-08-03 00:28:00,0.6725,0.6726,0.6725,0.6726,89299997.0
2007-08-03 00:29:00,0.6726,0.6726,0.6726,0.6726,46399998.0
2007-08-03 00:30:00,0.6726,0.6726,0.6724,0.6724,441300004.0
2007-08-03 00:31:00,0.6725,0.6725,0.6725,0.6725,111099999.0
2007-08-03 00:32:00,0.6725,0.6725,0.6725,0.6725,23500000.0
2007-08-03 00:33:00,0.6725,0.6725,0.6725,0.6725,70500000.0
2007-08-03 00:34:00,0.6725,0.6726,0.6725,0.6726,228599993.0
2007-08-03 00:35:00,0.6726,0.6726,0.6726,0.6726,12800000.0
2007-08-03 00:36:00,0.6726,0.6726,0.6726,0.6726,125599994.0
2007-08-03 00:37:00,0.6726,0.6727,0.6726,0.67265,301000002.0
2007-08-03 00:38:00,0.6727,0.6727,0.67265,0.6727,249200001.0
2007-08-03 00:39:00,0.6727,0.6727,0.6727,0.6727,533900015.0
2007-08-03 00:40:00,0.6727,0.6727,0.67265,0.67265,47000000.0
2007-08-03 00:41:00,0.6728,0.6728,0.6727,0.6727,321999999.0
2007-08-03 00:42:00,0.6727,0.6727,0.67265,0.6727,450200002.0
2007-08-03 00:43:00,0.6727,0.6727,0.6727,0.6727,244799996.0
2007-08-03 00:44:00,0.6727,0.6728,0.67265,0.67265,542000005.0
2007-08-03 00:45:00,0.6727,0.6727,0.67255,0.67255,818200005.0
2007-08-03 00:46:00,0.67255,0.6726,0.67255,0.67255,78800000.0
2007-08-03 00:47:00,0.6726,0.6726,0.67255,0.6726,160299999.0
2007-08-03 00:48:00,0.6726,0.6727,0.6725,0.6727,565300004.0
2007-08-03 00:49:00,0.6727,0.6727,0.6723,0.6723,251500000.0
2007-08-03 00:50:00,0.6723,0.6726,0.6723,0.6726,172500001.0
2007-08-03 00:51:00,0.6727,0.6727,0.6727,0.6727,183999996.0
2007-08-03 00:52:00,0.6727,0.6727,0.6727,0.6727,162299998.0
2007-08-03 00:53:00,0.67265,0.6728,0.67265,0.6727,288499999.0
2007-08-03 00:54:00,0.6727,0.6728,0.6727,0.6728,60700001.0
2007-08-03 00:55:00,0.6728,0.6728,0.67275,0.6728,101600000.0
2007-08-03 00:56:00,0.6728,0.6728,0.67275,0.6728,25200000.0
2007-08-03 00:57:00,0.6728,0.6728,0.6728,0.6728,11200000.0
2007-08-03 00:58:00,0.6728,0.6728,0.67275,0.6728,281600000.0
2007-08-03 00:59:00,0.6728,0.6728,0.6728,0.6728,63400000.0
2007-08-03 01:00:00,0.6728,0.6729,0.6728,0.6729,275800000.0
2007-08-03 01:01:00,0.6729,0.6729,0.6729,0.6729,451999994.0
2007-08-03 01:02:00,0.6729,0.673,0.6729,0.673,703900008.0
2007-08-03 01:03:00,0.673,0.673,0.67295,0.673,127200000.0
2007-08-03 01:04:00,0.673,0.673,0.67295,0.67295,171600000.0
2007-08-03 01:05:00,0.67295,0.673,0.6729,0.673,113100000.0
2007-08-03 01:06:00,0.673,0.673,0.67295,0.673,183600001.0
2007-08-03 01:07:00,0.67295,0.67305,0.67295,0.673,262200002.0
2007-08-03 01:08:00,0.673,0.673,0.673,0.673,367200000.0
2007-08-03 01:09:00,0.673,0.673,0.673,0.673,237600000.0
2007-08-03 01:10:00,0.673,0.6731,0.673,0.673,192600002.0
2007-08-03 01:11:00,0.673,0.673,0.6729,0.6729,381500000.0
2007-08-03 01:12:00,0.6729,0.67295,0.6729,0.6729,841200004.0
2007-08-03 01:13:00,0.6729,0.6729,0.6729,0.6729,515200000.0
2007-08-03 01:14:00,0.6729,0.6729,0.6729,0.6729,318400000.0
2007-08-03 01:15:00,0.6729,0.6729,0.6729,0.6729,145199999.0
2007-08-03 01:16:00,0.6729,0.6729,0.6729,0.6729,83600000.0
2007-08-03 01:17:00,0.6729,0.6729,0.6729,0.6729,206399999.0
2007-08-03 01:18:00,0.6729,0.6729,0.6729,0.6729,143999998.0
2007-08-03 01:19:00,0.6729,0.673,0.6729,0.67295,60700000.0
2007-08-03 01:20:00,0.673,0.673,0.673,0.673,114400000.0
2007-08-03 01:21:00,0.673,0.673,0.67295,0.67295,91200000.0
2007-08-03 01:22:00,0.67295,0.67295,0.67295,0.67295,5600000.0
2007-08-03 01:23:00,0.6727,0.67278,0.67261,0.67276,352600002.0
2007-08-03 01:24:00,0.6729,0.6729,0.67275,0.6729,403699997.0
2007-08-03 01:25:00,0.6729,0.6729,0.67285,0.6729,122600000.0
2007-08-03 01:26:00,0.6729,0.6729,0.67285,0.67285,1226000024.0
2007-08-03 01:27:00,0.67285,0.6729,0.67285,0.6729,1116600000.0
2007-08-03 01:28:00,0.6729,0.6729,0.6729,0.6729,54000000.0
2007-08-03 01:29:00,0.6729,0.6729,0.6727,0.6728,455999997.0
2007-08-03 01:30:00,0.67285,0.67285,0.67275,0.67275,192799997.0
2007-08-03 01:31:00,0.67275,0.6728,0.67275,0.6728,292799999.0
2007-08-03 01:32:00,0.6728,0.67285,0.67275,0.6728,510599997.0
2007-08-03 01:33:00,0.67285,0.67285,0.6728,0.67285,47200000.0
2007-08-03 01:34:00,0.67285,0.6729,0.6728,0.6728,477100003.0
2007-08-03 01:35:00,0.6728,0.6729,0.67275,0.67275,211099997.0
2007-08-03 01:36:00,0.67275,0.67285,0.67275,0.6728,286300003.0
2007-08-03 01:37:00,0.6728,0.6729,0.6728,0.6729,200900000.0
2007-08-03 01:38:00,0.6729,0.6729,0.6728,0.6728,336699998.0
2007-08-03 01:39:00,0.6728,0.6729,0.6728,0.6728,205599996.0
2007-08-03 01:40:00,0.6728,0.6729,0.6728,0.67285,182400000.0
2007-08-03 01:41:00,0.67285,0.6729,0.67285,0.6729,75200000.0
2007-08-03 01:42:00,0.6729,0.6729,0.6729,0.6729,266399999.0
2007-08-03 01:43:00,0.6729,0.6729,0.6729,0.6729,67999997.0
2007-08-03 01:44:00,0.6729,0.6729,0.6729,0.6729,67999997.0
2007-08-03 01:45:00,0.6729,0.6729,0.6729,0.6729,203199998.0
2007-08-03 01:46:00,0.6729,0.6729,0.6729,0.6729,14400000.0
2007-08-03 01:47:00,0.6729,0.673,0.6729,0.673,53600000.0
2007-08-03 01:48:00,0.673,0.673,0.67295,0.67295,150400000.0
2007-08-03 01:49:00,0.673,0.673,0.67295,0.673,109800000.0
2007-08-03 01:50:00,0.673,0.673,0.673,0.673,28000000.0
2007-08-03 01:51:00,0.673,0.673,0.67285,0.6729,240800000.0
2007-08-03 01:52:00,0.6729,0.6732,0.6729,0.6732,648299993.0
2007-08-03 01:53:00,0.67315,0.6732,0.67315,0.6732,113600000.0
2007-08-03 01:54:00,0.6732,0.6732,0.6732,0.6732,41600000.0
2007-08-03 01:55:00,0.6732,0.6732,0.6731,0.6732,43099999.0
2007-08-03 01:56:00,0.67301,0.67311,0.67293,0.67311,741300006.0
2007-08-03 01:57:00,0.6732,0.6732,0.67305,0.6732,228799998.0
2007-08-03 01:58:00,0.6732,0.6732,0.67315,0.67315,19900000.0
2007-08-03 01:59:00,0.67315,0.6732,0.67315,0.67315,260300001.0
2007-08-03 02:00:00,0.6732,0.6732,0.6732,0.6732,501599999.0
2007-08-03 02:01:00,0.6732,0.6732,0.67315,0.6732,230900000.0
2007-08-03 02:02:00,0.6732,0.6732,0.6731,0.6732,156800001.0
2007-08-03 02:03:00,0.6732,0.6732,0.6732,0.6732,23800000.0
2007-08-03 02:04:00,0.67315,0.6732,0.6731,0.6732,358500008.0
2007-08-03 02:05:00,0.6732,0.6732,0.67315,0.6732,54500000.0
2007-08-03 02:06:00,0.6732,0.6732,0.6732,0.6732,93600000.0
2007-08-03 02:07:00,0.6732,0.6732,0.673,0.6731,721299997.0
2007-08-03 02:08:00,0.6731,0.6731,0.673,0.673,177300001.0
2007-08-03 02:09:00,0.673,0.6731,0.673,0.6731,321800007.0
2007-08-03 02:10:00,0.6731,0.6731,0.673,0.6731,315900005.0
2007-08-03 02:11:00,0.6731,0.6731,0.673,0.673,71700000.0
2007-08-03 02:12:00,0.673,0.673,0.673,0.673,82500000.0
2007-08-03 02:13:00,0.67292,0.67298,0.67292,0.67292,214399996.0
2007-08-03 02:14:00,0.673,0.6731,0.67295,0.67295,292200002.0
2007-08-03 02:15:00,0.67295,0.6731,0.67295,0.673,251500002.0
2007-08-03 02:16:00,0.673,0.6731,0.67285,0.67295,1448700014.0
2007-08-03 02:17:00,0.673,0.67305,0.673,0.67305,37399998.0
2007-08-03 02:18:00,0.673,0.67305,0.673,0.673,176599996.0
2007-08-03 02:19:00,0.673,0.6731,0.673,0.673,338700000.0
2007-08-03 02:20:00,0.673,0.6731,0.67295,0.673,336600003.0
2007-08-03 02:21:00,0.67295,0.67305,0.67295,0.673,1113399996.0
2007-08-03 02:22:00,0.67295,0.6731,0.67295,0.6731,447000001.0
2007-08-03 02:23:00,0.6731,0.6731,0.67295,0.67305,1593100000.0
2007-08-03 02:24:00,0.67305,0.6731,0.6729,0.673,1339100008.0
2007-08-03 02:25:00,0.673,0.67305,0.67285,0.6729,1033299993.0
2007-08-03 02:26:00,0.6729,0.673,0.6729,0.67295,1481999997.0
2007-08-03 02:27:00,0.67295,0.6732,0.6729,0.67315,502699996.0
2007-08-03 02:28:00,0.67315,0.6732,0.67295,0.673,1321800009.0
2007-08-03 02:29:00,0.67295,0.6731,0.67295,0.67305,504699995.0
2007-08-03 02:30:00,0.67305,0.67305,0.67295,0.67295,1433199985.0
2007-08-03 02:32:00,0.673,0.6731,0.673,0.67305,340000001.0
2007-08-03 02:33:00,0.6731,0.6731,0.6731,0.6731,319800000.0
2007-08-03 02:34:00,0.6731,0.6731,0.67305,0.67305,131300000.0
2007-08-03 02:35:00,0.67305,0.6731,0.67305,0.6731,675799999.0
2007-08-03 02:36:00,0.67315,0.6732,0.6731,0.6732,153000001.0
2007-08-03 02:37:00,0.6731,0.6732,0.6731,0.6732,117200001.0
2007-08-03 02:38:00,0.6731,0.6732,0.67305,0.67315,186600000.0
2007-08-03 02:39:00,0.6731,0.6731,0.6731,0.6731,63599998.0
2007-08-03 02:40:00,0.6731,0.6731,0.6731,0.6731,32699999.0
2007-08-03 02:41:00,0.6731,0.6731,0.67305,0.67305,118700000.0
2007-08-03 02:42:00,0.6731,0.6731,0.6731,0.6731,52399998.0
2007-08-03 02:43:00,0.67315,0.67315,0.6731,0.6731,89200000.0
2007-08-03 02:44:00,0.6731,0.6732,0.6731,0.67315,324400000.0
2007-08-03 02:45:00,0.67315,0.6732,0.67315,0.6732,198900005.0
2007-08-03 02:46:00,0.6732,0.6732,0.6732,0.6732,454000020.0
2007-08-03 02:47:00,0.6732,0.6732,0.6732,0.6732,45400002.0
2007-08-03 02:48:00,0.6732,0.6732,0.6732,0.6732,508600011.0
2007-08-03 02:49:00,0.6732,0.6732,0.6732,0.6732,284500008.0
2007-08-03 02:50:00,0.6732,0.6732,0.67315,0.6732,248600004.0
2007-08-03 02:51:00,0.6732,0.6732,0.6732,0.6732,365400010.0
2007-08-03 02:52:00,0.6732,0.6732,0.6732,0.6732,82900003.0
2007-08-03 02:53:00,0.6732,0.6732,0.6732,0.6732,296700005.0
2007-08-03 02:54:00,0.6732,0.6732,0.673,0.67305,810800002.0
2007-08-03 02:55:00,0.67305,0.67315,0.6729,0.6731,1522400001.0
2007-08-03 02:56:00,0.6731,0.6731,0.673,0.673,539400000.0
2007-08-03 02:57:00,0.673,0.6731,0.67295,0.67295,1141699994.0
2007-08-03 02:58:00,0.673,0.673,0.67295,0.67295,39200000.0
2007-08-03 02:59:00,0.673,0.673,0.67285,0.67285,608699993.0
2007-08-03 03:00:00,0.67285,0.673,0.67285,0.673,280099994.0
2007-08-03 03:01:00,0.673,0.673,0.67295,0.67295,196699991.0
2007-08-03 03:02:00,0.67295,0.67295,0.67295,0.67295,800000.0
2007-08-03 03:03:00,0.67295,0.67295,0.67295,0.67295,800000.0
2007-08-03 03:04:00,0.673,0.673,0.67295,0.673,501199988.0
2007-08-03 03:05:00,0.673,0.6731,0.673,0.673,1252199975.0
2007-08-03 03:06:00,0.6731,0.6731,0.67295,0.67295,303999996.0
2007-08-03 03:07:00,0.673,0.6731,0.67295,0.673,188500000.0
2007-08-03 03:08:00,0.6731,0.6731,0.673,0.673,28400000.0
2007-08-03 03:09:00,0.673,0.6731,0.67295,0.673,154700000.0
2007-08-03 03:10:00,0.673,0.6731,0.673,0.673,301600000.0
2007-08-03 03:11:00,0.673,0.6731,0.673,0.673,356000000.0
2007-08-03 03:12:00,0.673,0.6731,0.6729,0.67295,483099998.0
2007-08-03 03:13:00,0.67295,0.673,0.6729,0.67295,70700000.0
2007-08-03 03:14:00,0.67295,0.6731,0.67295,0.673,871099981.0
2007-08-03 03:15:00,0.673,0.673,0.67295,0.673,101100000.0
2007-08-03 03:16:00,0.673,0.6731,0.673,0.67305,78199999.0
2007-08-03 03:17:00,0.67305,0.6731,0.673,0.673,160499993.0
2007-08-03 03:18:00,0.673,0.673,0.67295,0.673,477399997.0
2007-08-03 03:19:00,0.673,0.673,0.673,0.673,95199998.0
2007-08-03 03:20:00,0.673,0.67305,0.67295,0.67295,319999999.0
2007-08-03 03:21:00,0.67295,0.67305,0.67295,0.673,498599996.0
2007-08-03 03:22:00,0.67305,0.67305,0.673,0.673,277100005.0
2007-08-03 03:23:00,0.673,0.6731,0.673,0.673,353100008.0
2007-08-03 03:24:00,0.673,0.673,0.673,0.673,511000000.0
2007-08-03 03:25:00,0.673,0.673,0.67295,0.673,845599997.0
2007-08-03 03:26:00,0.673,0.673,0.67295,0.673,556399997.0
2007-08-03 03:27:00,0.673,0.673,0.67295,0.67295,202800000.0
2007-08-03 03:28:00,0.673,0.673,0.6729,0.67295,555599996.0
2007-08-03 03:29:00,0.67295,0.673,0.6729,0.6729,194400003.0
2007-08-03 03:30:00,0.6729,0.6729,0.67285,0.67285,350400002.0
2007-08-03 03:31:00,0.67285,0.67295,0.67285,0.6729,783800004.0
2007-08-03 03:32:00,0.6729,0.67295,0.67285,0.6729,523800001.0
2007-08-03 03:33:00,0.6729,0.6729,0.67285,0.67285,229500004.0
2007-08-03 03:34:00,0.6729,0.6729,0.6729,0.6729,129000000.0
2007-08-03 03:35:00,0.67285,0.673,0.67285,0.6729,254400000.0
2007-08-03 03:36:00,0.6729,0.673,0.6729,0.6729,241599998.0
2007-08-03 03:37:00,0.6729,0.673,0.67285,0.6729,856599988.0
2007-08-03 03:38:00,0.67285,0.6729,0.67285,0.67285,35600000.0
2007-08-03 03:39:00,0.67285,0.67285,0.67275,0.6728,607900002.0
2007-08-03 03:40:00,0.6728,0.6728,0.67275,0.6728,384000002.0
2007-08-03 03:41:00,0.6728,0.6728,0.6728,0.6728,214300003.0
2007-08-03 03:42:00,0.6728,0.6728,0.67275,0.6728,420599996.0
2007-08-03 03:43:00,0.6728,0.6729,0.6728,0.6729,405799994.0
2007-08-03 03:44:00,0.6729,0.6731,0.6729,0.673,1436200010.0
2007-08-03 03:45:00,0.673,0.673,0.673,0.673,236300000.0
2007-08-03 03:46:00,0.673,0.673,0.673,0.673,723800000.0
2007-08-03 03:47:00,0.673,0.673,0.673,0.673,108800000.0
2007-08-03 03:48:00,0.673,0.673,0.67295,0.67295,241400001.0
2007-08-03 03:49:00,0.673,0.673,0.67295,0.673,336900000.0
2007-08-03 03:50:00,0.673,0.673,0.67275,0.6729,1326599994.0
2007-08-03 03:51:00,0.67295,0.67295,0.6729,0.6729,637599980.0
2007-08-03 03:52:00,0.6729,0.6729,0.6729,0.6729,64599998.0
2007-08-03 03:53:00,0.6729,0.6729,0.67285,0.67285,408899987.0
2007-08-03 03:54:00,0.6729,0.6729,0.67285,0.67285,1276899996.0
2007-08-03 03:55:00,0.67285,0.6729,0.6728,0.67285,434599988.0
2007-08-03 03:56:00,0.67285,0.67285,0.6728,0.6728,209599998.0
2007-08-03 03:57:00,0.6728,0.6728,0.67275,0.6728,325000002.0
2007-08-03 03:58:00,0.67275,0.67285,0.67275,0.67285,179700002.0
2007-08-03 03:59:00,0.67285,0.6729,0.67285,0.6729,81599999.0
2007-08-03 04:00:00,0.6729,0.6729,0.6729,0.6729,273400002.0
2007-08-03 04:01:00,0.6729,0.6731,0.6729,0.673,1367500013.0
2007-08-03 04:02:00,0.673,0.67315,0.673,0.67315,1250800017.0
2007-08-03 04:03:00,0.67315,0.67315,0.6731,0.6731,207199999.0
2007-08-03 04:04:00,0.6731,0.6731,0.673,0.6731,425499996.0
2007-08-03 04:05:00,0.67305,0.67305,0.67305,0.67305,6400000.0
2007-08-03 04:06:00,0.6731,0.6731,0.6731,0.6731,458399996.0
2007-08-03 04:07:00,0.6731,0.6732,0.67295,0.6731,2122399984.0
2007-08-03 04:08:00,0.6731,0.6732,0.6731,0.6731,372500001.0
2007-08-03 04:09:00,0.6731,0.6732,0.6731,0.6731,329800000.0
2007-08-03 04:10:00,0.67292,0.67303,0.67285,0.67303,587499992.0
2007-08-03 04:11:00,0.6731,0.6732,0.673,0.6731,652300002.0
2007-08-03 04:12:00,0.67315,0.6732,0.6731,0.67315,474099993.0
2007-08-03 04:13:00,0.673,0.6731,0.673,0.6731,327999998.0
2007-08-03 04:14:00,0.6731,0.6731,0.67305,0.6731,300800001.0
2007-08-03 04:15:00,0.6731,0.67315,0.6731,0.6731,204900007.0
2007-08-03 04:16:00,0.6731,0.6731,0.6731,0.6731,747600028.0
2007-08-03 04:17:00,0.6731,0.67315,0.673,0.67305,704599998.0
2007-08-03 04:18:00,0.67305,0.67315,0.67305,0.67315,598400019.0
2007-08-03 04:19:00,0.67315,0.6732,0.67315,0.67315,48800000.0
2007-08-03 04:20:00,0.67315,0.6732,0.67315,0.67315,33600000.0
2007-08-03 04:21:00,0.67315,0.67315,0.67315,0.67315,40000000.0
2007-08-03 04:22:00,0.67315,0.6732,0.67315,0.6732,70700000.0
2007-08-03 04:23:00,0.6732,0.6732,0.6731,0.6731,291799998.0
2007-08-03 04:24:00,0.6731,0.67315,0.6731,0.67315,85200001.0
2007-08-03 04:25:00,0.67315,0.67315,0.67315,0.67315,4000000.0
2007-08-03 04:26:00,0.67315,0.67315,0.6731,0.6731,818999995.0
2007-08-03 04:27:00,0.6731,0.6732,0.6731,0.67315,406200007.0
2007-08-03 04:28:00,0.67315,0.67315,0.67315,0.67315,12000000.0
2007-08-03 04:29:00,0.6731,0.6731,0.6731,0.6731,115600000.0
2007-08-03 04:30:00,0.6731,0.6731,0.6731,0.6731,589599989.0
2007-08-03 04:31:00,0.6731,0.6732,0.6731,0.6732,244299997.0
2007-08-03 04:32:00,0.6732,0.6732,0.6732,0.6732,28800000.0
2007-08-03 04:33:00,0.6732,0.6732,0.67315,0.6732,15200000.0
2007-08-03 04:34:00,0.67305,0.67315,0.67303,0.67315,1031699998.0
2007-08-03 04:35:00,0.67328,0.67336,0.67323,0.67333,760000006.0
2007-08-03 04:36:00,0.67302,0.67312,0.67299,0.67311,606899998.0
2007-08-03 04:37:00,0.673,0.67305,0.67292,0.673,509200007.0
2007-08-03 04:38:00,0.6732,0.6732,0.67305,0.6731,472299999.0
2007-08-03 04:39:00,0.6731,0.6731,0.6731,0.6731,93600000.0
2007-08-03 04:40:00,0.6731,0.6731,0.6731,0.6731,124800000.0
2007-08-03 04:41:00,0.6731,0.6731,0.67305,0.67305,135800000.0
2007-08-03 04:42:00,0.6731,0.6731,0.67305,0.6731,358100000.0
2007-08-03 04:43:00,0.6731,0.6731,0.67305,0.6731,165399998.0
2007-08-03 04:44:00,0.6731,0.6731,0.6731,0.6731,215099994.0
2007-08-03 04:45:00,0.6731,0.6731,0.67305,0.6731,934499989.0
2007-08-03 04:46:00,0.6731,0.6731,0.6731,0.6731,168599999.0
2007-08-03 04:47:00,0.6731,0.6731,0.6731,0.6731,579899997.0
2007-08-03 04:48:00,0.6731,0.6731,0.6731,0.6731,256299998.0
2007-08-03 04:49:00,0.6731,0.6731,0.67305,0.6731,292600001.0
2007-08-03 04:50:00,0.6731,0.6731,0.6731,0.6731,712400003.0
2007-08-03 04:51:00,0.6731,0.6731,0.67305,0.6731,544500008.0
2007-08-03 04:52:00,0.67305,0.6731,0.67305,0.6731,1156499988.0
2007-08-03 04:53:00,0.6731,0.6731,0.67305,0.6731,589099986.0
2007-08-03 04:54:00,0.6731,0.6731,0.6731,0.6731,322000000.0
2007-08-03 04:55:00,0.6731,0.6731,0.6731,0.6731,372200000.0
2007-08-03 04:56:00,0.6731,0.67315,0.6731,0.67315,211299998.0
2007-08-03 04:57:00,0.67315,0.67315,0.67305,0.67305,738599973.0
2007-08-03 04:58:00,0.6731,0.6731,0.6731,0.6731,168699994.0
2007-08-03 04:59:00,0.6731,0.6731,0.6731,0.6731,266399988.0
2007-08-03 05:00:00,0.6731,0.6731,0.6731,0.6731,779699969.0
2007-08-03 05:01:00,0.6731,0.6732,0.67305,0.67305,342299997.0
2007-08-03 05:02:00,0.67305,0.6731,0.67305,0.6731,506800001.0
2007-08-03 05:03:00,0.6731,0.67315,0.6731,0.6731,544300000.0
2007-08-03 05:04:00,0.6731,0.6731,0.6731,0.6731,27100000.0
2007-08-03 05:05:00,0.67305,0.67305,0.67305,0.67305,77600003.0
2007-08-03 05:06:00,0.6731,0.67315,0.67305,0.6731,933900011.0
2007-08-03 05:07:00,0.67305,0.6732,0.67305,0.6731,1733699997.0
2007-08-03 05:08:00,0.67305,0.6732,0.67305,0.6731,807199999.0
2007-08-03 05:09:00,0.6731,0.6731,0.67305,0.67305,447900004.0
2007-08-03 05:10:00,0.6731,0.6732,0.6731,0.6732,119100000.0
2007-08-03 05:11:00,0.6732,0.6732,0.6731,0.6731,344799995.0
2007-08-03 05:12:00,0.6731,0.6731,0.6731,0.6731,27900000.0
2007-08-03 05:13:00,0.6731,0.6731,0.6731,0.6731,99500000.0
2007-08-03 05:14:00,0.6731,0.6731,0.67305,0.67305,51700000.0
2007-08-03 05:15:00,0.6731,0.6731,0.67305,0.67305,146399999.0
2007-08-03 05:16:00,0.67305,0.6731,0.67305,0.6731,224899999.0
2007-08-03 05:17:00,0.6731,0.6731,0.67305,0.6731,210599997.0
2007-08-03 05:18:00,0.6731,0.6731,0.67305,0.67305,132600000.0
2007-08-03 05:19:00,0.6731,0.6731,0.6731,0.6731,135300000.0
2007-08-03 05:20:00,0.6731,0.6731,0.6731,0.6731,43700000.0
2007-08-03 05:21:00,0.6731,0.6732,0.67305,0.67305,441300001.0
2007-08-03 05:22:00,0.67305,0.67315,0.67305,0.6731,231800000.0
2007-08-03 05:23:00,0.6731,0.6731,0.6731,0.6731,19900000.0
2007-08-03 05:24:00,0.6731,0.6732,0.67305,0.6732,289600005.0
2007-08-03 05:25:00,0.6731,0.6732,0.6731,0.6732,1148000014.0
2007-08-03 05:26:00,0.6731,0.6732,0.6731,0.6731,1011600000.0
2007-08-03 05:27:00,0.6731,0.6731,0.6731,0.6731,55800000.0
2007-08-03 05:28:00,0.6731,0.6731,0.6731,0.6731,766100001.0
2007-08-03 05:29:00,0.6731,0.6731,0.6731,0.6731,385299996.0
2007-08-03 05:30:00,0.6731,0.6731,0.6731,0.6731,760600002.0
2007-08-03 05:31:00,0.6731,0.6731,0.67305,0.6731,81699999.0
2007-08-03 05:32:00,0.6731,0.6731,0.6731,0.6731,91600000.0
2007-08-03 05:33:00,0.6731,0.6731,0.6731,0.6731,87800000.0
2007-08-03 05:34:00,0.6731,0.6731,0.673,0.6731,109899998.0
2007-08-03 05:35:00,0.673,0.6731,0.673,0.673,191399998.0
2007-08-03 05:36:00,0.6731,0.6731,0.673,0.673,46499998.0
2007-08-03 05:37:00,0.6731,0.6731,0.673,0.673,167499998.0
2007-08-03 05:38:00,0.673,0.6731,0.673,0.673,235499998.0
2007-08-03 05:39:00,0.6731,0.6731,0.673,0.673,121799999.0
2007-08-03 05:40:00,0.6731,0.6731,0.67305,0.6731,339200000.0
2007-08-03 05:41:00,0.6731,0.6732,0.6731,0.6731,952999996.0
2007-08-03 05:42:00,0.6731,0.6731,0.6731,0.6731,479999996.0
2007-08-03 05:43:00,0.6731,0.6731,0.6731,0.6731,335199992.0
2007-08-03 05:44:00,0.6731,0.6731,0.6729,0.673,555899985.0
2007-08-03 05:45:00,0.673,0.673,0.6729,0.6729,280599991.0
2007-08-03 05:46:00,0.673,0.67305,0.6729,0.67295,398399992.0
2007-08-03 05:47:00,0.673,0.673,0.673,0.673,685699995.0
2007-08-03 05:48:00,0.6731,0.6731,0.6731,0.6731,323699997.0
2007-08-03 05:49:00,0.6731,0.6732,0.67305,0.67315,1331500004.0
2007-08-03 05:50:00,0.67315,0.6732,0.67315,0.6732,160800000.0
2007-08-03 05:51:00,0.6732,0.6732,0.67315,0.6732,83600000.0
2007-08-03 05:52:00,0.6732,0.6732,0.6732,0.6732,373799994.0
2007-08-03 05:53:00,0.6732,0.6732,0.67315,0.67315,58300001.0
2007-08-03 05:54:00,0.67315,0.6732,0.67315,0.6732,35200000.0
2007-08-03 05:55:00,0.6732,0.6732,0.6732,0.6732,331599996.0
2007-08-03 05:56:00,0.6732,0.6732,0.6732,0.6732,88799998.0
2007-08-03 05:57:00,0.6732,0.6732,0.6732,0.6732,24800000.0
2007-08-03 05:58:00,0.6732,0.6732,0.6732,0.6732,20800000.0
2007-08-03 05:59:00,0.6732,0.6732,0.6731,0.6731,171500000.0
2007-08-03 06:00:00,0.6731,0.6731,0.67305,0.67305,371500003.0
2007-08-03 06:01:00,0.6731,0.6731,0.6731,0.6731,19600000.0
2007-08-03 06:02:00,0.6731,0.6732,0.6731,0.6731,879799995.0
2007-08-03 06:03:00,0.6731,0.6731,0.67305,0.6731,441199999.0
2007-08-03 06:04:00,0.6731,0.6731,0.6731,0.6731,518799999.0
2007-08-03 06:05:00,0.6731,0.6731,0.673,0.6731,123100000.0
2007-08-03 06:06:00,0.6731,0.6731,0.6731,0.6731,8800000.0
2007-08-03 06:07:00,0.6731,0.6731,0.6731,0.6731,2400000.0
2007-08-03 06:08:00,0.6731,0.6732,0.6731,0.6732,106200001.0
2007-08-03 06:09:00,0.6732,0.6732,0.6731,0.6731,390599998.0
2007-08-03 06:10:00,0.6731,0.6731,0.673,0.673,605500008.0
2007-08-03 06:11:00,0.673,0.673,0.67295,0.673,767100000.0
2007-08-03 06:12:00,0.673,0.673,0.67285,0.673,766599986.0
2007-08-03 06:13:00,0.673,0.673,0.67295,0.67295,94900000.0
2007-08-03 06:14:00,0.673,0.673,0.673,0.673,364599990.0
2007-08-03 06:15:00,0.673,0.673,0.6729,0.6729,1011699974.0
2007-08-03 06:16:00,0.6729,0.6729,0.6729,0.6729,42399999.0
2007-08-03 06:17:00,0.6729,0.67295,0.67285,0.6729,325199996.0
2007-08-03 06:18:00,0.67295,0.673,0.6729,0.673,772099999.0
2007-08-03 06:19:00,0.6731,0.6731,0.67295,0.673,656299993.0
2007-08-03 06:20:00,0.67295,0.673,0.67295,0.673,250700001.0
2007-08-03 06:21:00,0.673,0.673,0.673,0.673,191200006.0
2007-08-03 06:22:00,0.673,0.673,0.673,0.673,362000010.0
2007-08-03 06:23:00,0.673,0.673,0.673,0.673,585600000.0
2007-08-03 06:24:00,0.67305,0.6731,0.67305,0.6731,34300000.0
2007-08-03 06:25:00,0.6731,0.6731,0.6731,0.6731,57200000.0
2007-08-03 06:26:00,0.6731,0.6731,0.6731,0.6731,449400001.0
2007-08-03 06:27:00,0.6731,0.6731,0.67305,0.6731,329299997.0
2007-08-03 06:28:00,0.6731,0.6731,0.6731,0.6731,35300000.0
2007-08-03 06:29:00,0.6731,0.6731,0.6731,0.6731,524700001.0
2007-08-03 06:30:00,0.6731,0.6731,0.673,0.6731,214899997.0
2007-08-03 06:31:00,0.6731,0.6731,0.6729,0.673,935299992.0
2007-08-03 06:32:00,0.673,0.67305,0.6729,0.673,954199999.0
2007-08-03 06:33:00,0.673,0.673,0.67295,0.673,213800000.0
2007-08-03 06:34:00,0.67305,0.67305,0.673,0.673,404499991.0
2007-08-03 06:35:00,0.673,0.67305,0.6729,0.673,523799991.0
2007-08-03 06:36:00,0.673,0.673,0.67285,0.67285,75099999.0
2007-08-03 06:37:00,0.6729,0.6731,0.6729,0.67295,818600006.0
2007-08-03 06:38:00,0.673,0.673,0.6728,0.6729,1805699994.0
2007-08-03 06:39:00,0.6728,0.67305,0.6728,0.6729,745799994.0
2007-08-03 06:40:00,0.6729,0.6729,0.67285,0.6729,1972399986.0
2007-08-03 06:41:00,0.67285,0.6729,0.6728,0.6729,530500000.0
2007-08-03 06:42:00,0.6729,0.6729,0.67285,0.67285,337200001.0
2007-08-03 06:43:00,0.67285,0.6729,0.67285,0.67285,1268699992.0
2007-08-03 06:44:00,0.67285,0.6729,0.67285,0.6729,271000002.0
2007-08-03 06:45:00,0.6729,0.67295,0.67285,0.6729,315200002.0
2007-08-03 06:46:00,0.6729,0.6729,0.67285,0.67285,176999995.0
2007-08-03 06:47:00,0.67295,0.67295,0.67295,0.67295,18400000.0
2007-08-03 06:48:00,0.67295,0.67295,0.6729,0.6729,422099999.0
2007-08-03 06:49:00,0.6729,0.6729,0.6729,0.6729,704199996.0
2007-08-03 06:50:00,0.6729,0.67295,0.6729,0.67295,175300000.0
2007-08-03 06:51:00,0.67295,0.67295,0.6729,0.67295,112300001.0
2007-08-03 06:52:00,0.6729,0.67295,0.6729,0.67295,70100003.0
2007-08-03 06:53:00,0.67295,0.673,0.67295,0.673,327199997.0
2007-08-03 06:54:00,0.673,0.67305,0.67295,0.67295,369699996.0
2007-08-03 06:55:00,0.67295,0.67295,0.67295,0.67295,9600000.0
2007-08-03 06:56:00,0.67295,0.67295,0.67295,0.67295,21600000.0
2007-08-03 06:57:00,0.67295,0.67295,0.67295,0.67295,21600000.0
2007-08-03 06:58:00,0.67295,0.673,0.67295,0.67295,50000000.0
2007-08-03 06:59:00,0.67295,0.67295,0.67295,0.67295,4800000.0
2007-08-03 07:00:00,0.67295,0.67295,0.67295,0.67295,24000000.0
2007-08-03 07:01:00,0.67295,0.67295,0.6729,0.67295,207600000.0
2007-08-03 07:02:00,0.673,0.673,0.67295,0.673,520199989.0
2007-08-03 07:03:00,0.673,0.6731,0.67295,0.67305,1805699982.0
2007-08-03 07:04:00,0.67305,0.6731,0.6729,0.673,1732899997.0
2007-08-03 07:05:00,0.673,0.6731,0.673,0.67305,352499999.0
2007-08-03 07:06:00,0.67305,0.67315,0.67295,0.67305,539099999.0
2007-08-03 07:07:00,0.67305,0.67315,0.67305,0.67305,756600007.0
2007-08-03 07:08:00,0.6731,0.6731,0.6731,0.6731,343399999.0
2007-08-03 07:09:00,0.6731,0.6731,0.6729,0.673,727199998.0
2007-08-03 07:10:00,0.673,0.6731,0.673,0.6731,537900000.0
2007-08-03 07:11:00,0.67305,0.6731,0.673,0.6731,699300003.0
2007-08-03 07:12:00,0.6731,0.6731,0.67295,0.67305,414900000.0
2007-08-03 07:13:00,0.67305,0.67305,0.67305,0.67305,1500000.0
2007-08-03 07:14:00,0.67305,0.6731,0.67305,0.67305,75200000.0
2007-08-03 07:15:00,0.6731,0.6731,0.6731,0.6731,87200001.0
2007-08-03 07:16:00,0.6731,0.6731,0.673,0.673,206000001.0
2007-08-03 07:17:00,0.673,0.6731,0.673,0.673,447799999.0
2007-08-03 07:18:00,0.673,0.67305,0.67295,0.67305,278900004.0
2007-08-03 07:19:00,0.6731,0.6731,0.67305,0.6731,296800000.0
2007-08-03 07:20:00,0.6731,0.6731,0.67305,0.6731,1115999999.0
2007-08-03 07:21:00,0.6731,0.6731,0.6731,0.6731,407900000.0
2007-08-03 07:22:00,0.6731,0.6731,0.67305,0.6731,395799997.0
2007-08-03 07:23:00,0.6731,0.6731,0.6731,0.6731,556500003.0
2007-08-03 07:24:00,0.6731,0.6731,0.67305,0.6731,257700000.0
2007-08-03 07:25:00,0.6731,0.6731,0.6731,0.6731,206900000.0
2007-08-03 07:26:00,0.6731,0.6731,0.67305,0.6731,253299999.0
2007-08-03 07:27:00,0.6731,0.6731,0.6731,0.6731,925899999.0
2007-08-03 07:28:00,0.6731,0.6732,0.6731,0.6731,354399999.0
2007-08-03 07:29:00,0.6731,0.6731,0.67305,0.6731,792900006.0
2007-08-03 07:30:00,0.6731,0.6731,0.67305,0.67305,354000000.0
2007-08-03 07:31:00,0.67305,0.6731,0.67305,0.6731,950100004.0
2007-08-03 07:32:00,0.67305,0.6731,0.67305,0.6731,34400000.0
2007-08-03 07:33:00,0.6731,0.6731,0.67305,0.67305,652500008.0
2007-08-03 07:34:00,0.6731,0.6731,0.67305,0.67305,452400004.0
2007-08-03 07:35:00,0.67305,0.6731,0.67305,0.6731,395799999.0
2007-08-03 07:36:00,0.67305,0.6731,0.67305,0.6731,339900000.0
2007-08-03 07:37:00,0.6731,0.6731,0.6731,0.6731,230000000.0
2007-08-03 07:38:00,0.6731,0.6731,0.67305,0.67305,313500009.0
2007-08-03 07:39:00,0.67305,0.67305,0.67295,0.67295,368299998.0
2007-08-03 07:40:00,0.67295,0.673,0.6729,0.6729,543399995.0
2007-08-03 07:41:00,0.673,0.673,0.6729,0.6729,286800005.0
2007-08-03 07:42:00,0.6729,0.673,0.6729,0.67295,398800006.0
2007-08-03 07:43:00,0.67295,0.67295,0.67295,0.67295,67200000.0
2007-08-03 07:44:00,0.67295,0.67295,0.6729,0.6729,324800007.0
2007-08-03 07:45:00,0.6729,0.673,0.6729,0.6729,794399999.0
2007-08-03 07:46:00,0.6729,0.6729,0.6729,0.6729,352799992.0
2007-08-03 07:47:00,0.6729,0.6731,0.6729,0.673,1090399991.0
2007-08-03 07:48:00,0.67305,0.6731,0.67295,0.673,637900000.0
2007-08-03 07:49:00,0.673,0.67305,0.673,0.673,1580100006.0
2007-08-03 07:50:00,0.673,0.673,0.67295,0.67295,335199993.0
2007-08-03 07:51:00,0.673,0.673,0.673,0.673,119800004.0
2007-08-03 07:52:00,0.673,0.673,0.673,0.673,119200004.0
2007-08-03 07:53:00,0.673,0.673,0.67295,0.673,345999998.0
2007-08-03 07:54:00,0.673,0.6731,0.67295,0.6731,457999979.0
2007-08-03 07:55:00,0.6731,0.6731,0.673,0.673,172000000.0
2007-08-03 07:56:00,0.673,0.673,0.67295,0.673,586100002.0
2007-08-03 07:57:00,0.673,0.673,0.6729,0.673,874800010.0
2007-08-03 07:58:00,0.673,0.673,0.673,0.673,155600004.0
2007-08-03 07:59:00,0.673,0.67305,0.673,0.673,943500007.0
2007-08-03 08:00:00,0.673,0.673,0.67295,0.67295,513900003.0
2007-08-03 08:01:00,0.67295,0.67295,0.67285,0.6729,1105599997.0
2007-08-03 08:02:00,0.6729,0.67295,0.67285,0.67285,1442499994.0
2007-08-03 08:03:00,0.6729,0.6729,0.67285,0.67285,91200000.0
2007-08-03 08:04:00,0.6729,0.6729,0.67285,0.6729,249600000.0
2007-08-03 08:05:00,0.6729,0.6729,0.6729,0.6729,62000000.0
2007-08-03 08:06:00,0.6729,0.6729,0.67285,0.67285,379100006.0
2007-08-03 08:08:00,0.6729,0.6729,0.67285,0.6729,957800000.0
2007-08-03 08:09:00,0.6729,0.6729,0.67285,0.6729,1215000000.0
2007-08-03 08:10:00,0.6729,0.6729,0.6728,0.6728,390500004.0
2007-08-03 08:11:00,0.6728,0.6728,0.67275,0.6728,242800000.0
2007-08-03 08:12:00,0.6728,0.6729,0.6728,0.6729,432600000.0
2007-08-03 08:13:00,0.6729,0.6729,0.6729,0.6729,5600000.0
2007-08-03 08:14:00,0.6729,0.6729,0.6729,0.6729,157600000.0
2007-08-03 08:15:00,0.6729,0.6729,0.6729,0.6729,53600000.0
2007-08-03 08:16:00,0.6729,0.6729,0.6729,0.6729,61600000.0
2007-08-03 08:17:00,0.6729,0.6729,0.6728,0.6729,272199998.0
2007-08-03 08:18:00,0.6729,0.6729,0.6729,0.6729,19200000.0
2007-08-03 08:19:00,0.6729,0.6729,0.6728,0.6729,205900000.0
2007-08-03 08:20:00,0.6729,0.6729,0.6728,0.6728,477000001.0
2007-08-03 08:21:00,0.6728,0.6729,0.6728,0.67285,544199996.0
2007-08-03 08:22:00,0.6729,0.6729,0.6728,0.6729,631700007.0
2007-08-03 08:23:00,0.6729,0.67295,0.67285,0.67285,704000011.0
2007-08-03 08:24:00,0.67285,0.67295,0.67285,0.67295,625599998.0
2007-08-03 08:25:00,0.67295,0.673,0.6729,0.67295,559899993.0
2007-08-03 08:26:00,0.67295,0.673,0.67295,0.673,689300004.0
2007-08-03 08:27:00,0.673,0.673,0.6729,0.67295,479600000.0
2007-08-03 08:28:00,0.67295,0.673,0.67295,0.67295,252100000.0
2007-08-03 08:29:00,0.673,0.673,0.67295,0.673,303200000.0
2007-08-03 08:31:00,0.67295,0.6731,0.67295,0.673,1507900000.0
2007-08-03 08:33:00,0.6729,0.6731,0.67285,0.67305,1526199992.0
2007-08-03 08:34:00,0.6731,0.6731,0.673,0.67305,518900001.0
2007-08-03 08:35:00,0.67305,0.6731,0.673,0.67305,853900001.0
2007-08-03 08:36:00,0.67305,0.6731,0.673,0.6731,1491999980.0
2007-08-03 08:37:00,0.6731,0.6731,0.6729,0.673,912099993.0
2007-08-03 08:38:00,0.673,0.673,0.67295,0.67295,179200000.0
2007-08-03 08:39:00,0.67295,0.67295,0.67285,0.67285,1830400039.0
2007-08-03 08:40:00,0.67285,0.67295,0.67285,0.67295,541400000.0
2007-08-03 08:41:00,0.67295,0.67305,0.67295,0.67305,461300000.0
2007-08-03 08:42:00,0.67298,0.67303,0.6727,0.67303,562399996.0
2007-08-03 08:43:00,0.67305,0.67305,0.67305,0.67305,12000000.0
2007-08-03 08:44:00,0.67305,0.67315,0.67305,0.67315,137400001.0
2007-08-03 08:45:00,0.67315,0.67315,0.67315,0.67315,68000000.0
2007-08-03 08:46:00,0.67315,0.67315,0.67315,0.67315,104800000.0
2007-08-03 08:47:00,0.67315,0.6733,0.6731,0.6733,1083300001.0
2007-08-03 08:48:00,0.6733,0.6733,0.67315,0.67325,1164699977.0
2007-08-03 08:49:00,0.6733,0.6733,0.67315,0.6732,822099982.0
2007-08-03 08:50:00,0.6733,0.6733,0.67325,0.6733,1052299968.0
2007-08-03 08:52:00,0.67335,0.6734,0.67325,0.67325,1496600005.0
2007-08-03 08:53:00,0.67325,0.6733,0.6732,0.67325,823999999.0
2007-08-03 08:54:00,0.6733,0.67335,0.67315,0.6733,1608499969.0
2007-08-03 08:55:00,0.6733,0.67335,0.6733,0.6733,1335900006.0
2007-08-03 08:56:00,0.6733,0.6734,0.6733,0.6733,1020100008.0
2007-08-03 08:57:00,0.67335,0.67335,0.6732,0.6733,778200007.0
2007-08-03 08:58:00,0.67335,0.6734,0.6733,0.6733,1157399994.0
2007-08-03 08:59:00,0.6733,0.6733,0.67315,0.67325,414199997.0
2007-08-03 09:00:00,0.67325,0.67325,0.673,0.673,1319999997.0
2007-08-03 09:01:00,0.673,0.6731,0.673,0.67305,194599998.0
2007-08-03 09:02:00,0.67305,0.6731,0.67305,0.67305,180800000.0
2007-08-03 09:03:00,0.67305,0.67305,0.673,0.673,65900001.0
2007-08-03 09:04:00,0.673,0.67305,0.673,0.67305,203599997.0
2007-08-03 09:05:00,0.67305,0.6731,0.67305,0.6731,1642400016.0
2007-08-03 09:06:00,0.67305,0.6732,0.67305,0.6732,787200019.0
2007-08-03 09:07:00,0.6732,0.6732,0.6732,0.6732,991000013.0
2007-08-03 09:08:00,0.6732,0.6732,0.67315,0.6732,664300005.0
2007-08-03 09:09:00,0.6732,0.6732,0.6732,0.6732,1283900002.0
2007-08-03 09:10:00,0.6732,0.6732,0.6732,0.6732,695700019.0
2007-08-03 09:11:00,0.6732,0.6732,0.6731,0.6731,313000004.0
2007-08-03 09:12:00,0.67305,0.67315,0.67305,0.67315,150400002.0
2007-08-03 09:13:00,0.67315,0.67315,0.67305,0.67315,517300005.0
2007-08-03 09:14:00,0.67315,0.67325,0.67305,0.67315,1776900003.0
2007-08-03 09:15:00,0.67315,0.67315,0.6729,0.673,1528800005.0
2007-08-03 09:16:00,0.673,0.673,0.67285,0.67295,1333000005.0
2007-08-03 09:17:00,0.67295,0.67295,0.6729,0.67295,181000003.0
2007-08-03 09:18:00,0.67295,0.67295,0.6728,0.67295,850200004.0
2007-08-03 09:19:00,0.67295,0.67295,0.67285,0.67285,1727099988.0
2007-08-03 09:20:00,0.67285,0.6729,0.6728,0.67285,1976199975.0
2007-08-03 09:21:00,0.67285,0.6729,0.67285,0.6729,644699994.0
2007-08-03 09:22:00,0.6729,0.6729,0.6728,0.6728,213199997.0
2007-08-03 09:23:00,0.6728,0.6728,0.6728,0.6728,489000005.0
2007-08-03 09:24:00,0.6728,0.6728,0.6727,0.6728,430700000.0
2007-08-03 09:26:00,0.67275,0.6728,0.67275,0.67275,93600000.0
2007-08-03 09:27:00,0.67275,0.67275,0.6726,0.6727,973800016.0
2007-08-03 09:28:00,0.6727,0.6727,0.67265,0.67265,989200004.0
2007-08-03 09:29:00,0.6727,0.6727,0.6726,0.67265,1217000011.0
2007-08-03 09:31:00,0.6726,0.6727,0.6726,0.6726,617999990.0
2007-08-03 09:32:00,0.67265,0.6727,0.67265,0.6727,441999995.0
2007-08-03 09:33:00,0.6727,0.6727,0.67265,0.67265,393600002.0
2007-08-03 09:34:00,0.67265,0.6728,0.67265,0.6728,1300700002.0
2007-08-03 09:35:00,0.6728,0.6728,0.6727,0.67275,629799996.0
2007-08-03 09:36:00,0.67275,0.6728,0.67275,0.6728,174900000.0
2007-08-03 09:37:00,0.6728,0.6728,0.6728,0.6728,1180599995.0
2007-08-03 09:38:00,0.6728,0.6729,0.67275,0.6728,1251199974.0
2007-08-03 09:39:00,0.6728,0.67285,0.67275,0.6728,1869599986.0
2007-08-03 09:40:00,0.6728,0.6728,0.6728,0.6728,594399989.0
2007-08-03 09:41:00,0.6728,0.6729,0.6728,0.6729,563699997.0
2007-08-03 09:42:00,0.67285,0.67285,0.67285,0.67285,46900000.0
2007-08-03 09:43:00,0.6728,0.6728,0.67275,0.6728,434100006.0
2007-08-03 09:44:00,0.6728,0.6728,0.67275,0.6728,146800000.0
2007-08-03 09:45:00,0.6728,0.6728,0.6727,0.6727,497299999.0
2007-08-03 09:47:00,0.6726,0.6726,0.6726,0.6726,469900003.0
2007-08-03 09:48:00,0.6726,0.6726,0.67255,0.6726,276899999.0
2007-08-03 09:49:00,0.6726,0.67265,0.6726,0.6726,566699997.0
2007-08-03 09:50:00,0.6726,0.67265,0.6726,0.6726,842599990.0
2007-08-03 09:53:00,0.6725,0.67255,0.6723,0.6723,1764000001.0
2007-08-03 09:54:00,0.6723,0.67235,0.67215,0.67215,1555899997.0
2007-08-03 09:55:00,0.67215,0.67225,0.6721,0.67215,1891299991.0
2007-08-03 09:56:00,0.6722,0.6723,0.67215,0.67225,742499999.0
2007-08-03 09:57:00,0.67225,0.67235,0.6722,0.67225,1733500033.0
2007-08-03 09:58:00,0.6723,0.67235,0.6722,0.67235,402299997.0
2007-08-03 09:59:00,0.67235,0.67235,0.67235,0.67235,38400000.0
2007-08-03 10:00:00,0.67235,0.67235,0.6723,0.6723,301299998.0
2007-08-03 10:01:00,0.6723,0.6724,0.6723,0.6724,818999999.0
2007-08-03 10:02:00,0.6724,0.67245,0.6723,0.6724,701100006.0
2007-08-03 10:03:00,0.6724,0.67245,0.6723,0.67245,1313799961.0
2007-08-03 10:04:00,0.67245,0.67255,0.67235,0.6725,1237999990.0
2007-08-03 10:05:00,0.6725,0.67255,0.6724,0.6725,1577900001.0
2007-08-03 10:06:00,0.6725,0.6725,0.6724,0.6725,547100008.0
2007-08-03 10:08:00,0.67255,0.6726,0.6725,0.6726,457899997.0
2007-08-03 10:09:00,0.6726,0.6726,0.67245,0.67245,2131200000.0
2007-08-03 10:10:00,0.67245,0.6726,0.67245,0.6726,651600007.0
2007-08-03 10:11:00,0.6726,0.6726,0.67255,0.67255,358799989.0
2007-08-03 10:12:00,0.6726,0.6726,0.67255,0.6726,173600001.0
2007-08-03 10:13:00,0.6726,0.6727,0.67255,0.6727,816000002.0
2007-08-03 10:14:00,0.6726,0.67265,0.67255,0.6726,2043300041.0
2007-08-03 10:15:00,0.67255,0.67265,0.6725,0.6725,1418300010.0
2007-08-03 10:16:00,0.67255,0.6726,0.67255,0.67255,69600000.0
2007-08-03 10:17:00,0.6726,0.6726,0.67255,0.6726,530700010.0
2007-08-03 10:18:00,0.6726,0.67265,0.67255,0.67265,1281700005.0
2007-08-03 10:19:00,0.67265,0.6727,0.6726,0.67265,808200005.0
2007-08-03 10:21:00,0.67265,0.6727,0.6726,0.6727,1309900022.0
2007-08-03 10:22:00,0.6727,0.6727,0.67265,0.6727,1516900016.0
2007-08-03 10:24:00,0.6727,0.6727,0.6726,0.6726,1620400013.0
2007-08-03 10:25:00,0.67265,0.6727,0.67265,0.6727,1493399988.0
2007-08-03 10:26:00,0.67265,0.67275,0.67265,0.67265,1248999975.0
2007-08-03 10:27:00,0.67265,0.67275,0.67265,0.6727,1286699974.0
2007-08-03 10:28:00,0.6727,0.67275,0.67265,0.6727,777599997.0
2007-08-03 10:29:00,0.6727,0.6728,0.67245,0.67275,2130299997.0
2007-08-03 10:30:00,0.6728,0.67285,0.6726,0.67285,1207299988.0
2007-08-03 10:31:00,0.67285,0.6729,0.6728,0.67285,505100004.0
2007-08-03 10:32:00,0.67285,0.67285,0.67275,0.67275,663999987.0
2007-08-03 10:33:00,0.6728,0.6728,0.6727,0.6727,330499994.0
2007-08-03 10:34:00,0.67275,0.67275,0.6727,0.67275,107999998.0
2007-08-03 10:35:00,0.67275,0.67275,0.6726,0.6727,449199999.0
2007-08-03 10:36:00,0.6727,0.67275,0.67255,0.6727,963999996.0
2007-08-03 10:37:00,0.6727,0.67275,0.67265,0.6727,1530599964.0
2007-08-03 10:38:00,0.6727,0.6727,0.6726,0.6727,925100001.0
2007-08-03 10:39:00,0.67265,0.67275,0.67265,0.6727,320400002.0
2007-08-03 10:40:00,0.6727,0.6728,0.6727,0.6727,837400009.0
2007-08-03 10:42:00,0.6729,0.6729,0.67285,0.6729,1171099986.0
2007-08-03 10:43:00,0.6729,0.6729,0.67275,0.67285,611300007.0
2007-08-03 10:44:00,0.67285,0.67295,0.67275,0.6728,983799997.0
2007-08-03 10:45:00,0.6728,0.6728,0.67275,0.6728,30900000.0
2007-08-03 10:46:00,0.6728,0.6728,0.6727,0.67275,189599999.0
2007-08-03 10:47:00,0.67275,0.6728,0.6727,0.6727,480600004.0
2007-08-03 10:48:00,0.6727,0.67275,0.6727,0.6727,560900001.0
2007-08-03 10:49:00,0.67275,0.67275,0.6727,0.6727,819899989.0
2007-08-03 10:50:00,0.6727,0.67275,0.6727,0.67275,1076600001.0
2007-08-03 10:51:00,0.67275,0.67275,0.67275,0.67275,49600000.0
2007-08-03 10:52:00,0.67275,0.6728,0.6727,0.67275,139900001.0
2007-08-03 10:53:00,0.67275,0.6728,0.6727,0.67275,620099994.0
2007-08-03 10:54:00,0.67275,0.6728,0.6727,0.67275,82499998.0
2007-08-03 10:55:00,0.6728,0.67285,0.67275,0.6728,814399979.0
2007-08-03 10:57:00,0.67275,0.6728,0.6727,0.67275,288499997.0
2007-08-03 10:58:00,0.67275,0.67275,0.6727,0.6727,387700003.0
2007-08-03 10:59:00,0.6727,0.6727,0.67265,0.67265,1089100015.0
2007-08-03 11:00:00,0.6727,0.6727,0.6726,0.6726,614800004.0
2007-08-03 11:01:00,0.6727,0.6727,0.67265,0.6727,30000000.0
2007-08-03 11:02:00,0.6727,0.6727,0.67265,0.6727,70700000.0
2007-08-03 11:03:00,0.6727,0.67275,0.6726,0.67265,447500008.0
2007-08-03 11:04:00,0.6727,0.6727,0.67265,0.6727,77000000.0
2007-08-03 11:05:00,0.67265,0.6727,0.67265,0.67265,168700001.0
2007-08-03 11:06:00,0.6727,0.6727,0.67265,0.67265,140900000.0
2007-08-03 11:07:00,0.67265,0.67275,0.67265,0.6727,722000013.0
2007-08-03 11:08:00,0.6727,0.67275,0.6727,0.67275,104000000.0
2007-08-03 11:09:00,0.67275,0.6728,0.6727,0.67275,108600004.0
2007-08-03 11:10:00,0.67275,0.6728,0.6727,0.6728,373199997.0
2007-08-03 11:11:00,0.6728,0.6728,0.67275,0.6728,397699994.0
2007-08-03 11:12:00,0.6728,0.67285,0.6727,0.6728,569399986.0
2007-08-03 11:13:00,0.6728,0.67285,0.6728,0.67285,578199985.0
2007-08-03 11:15:00,0.67275,0.6729,0.67275,0.6729,941599993.0
2007-08-03 11:16:00,0.6729,0.6729,0.6728,0.67285,352500001.0
2007-08-03 11:17:00,0.67285,0.6729,0.67275,0.67285,771799996.0
2007-08-03 11:18:00,0.67285,0.67285,0.67275,0.6728,1017599985.0
2007-08-03 11:19:00,0.6728,0.67285,0.6728,0.6728,506200004.0
2007-08-03 11:20:00,0.6728,0.6728,0.67275,0.6728,793899988.0
2007-08-03 11:21:00,0.6728,0.67285,0.6728,0.6728,519599985.0
2007-08-03 11:22:00,0.6728,0.6728,0.67275,0.67275,53500000.0
2007-08-03 11:23:00,0.67275,0.6728,0.6727,0.67275,167200000.0
2007-08-03 11:24:00,0.67275,0.6728,0.67275,0.67275,93600000.0
2007-08-03 11:25:00,0.67275,0.67285,0.67275,0.67285,411299993.0
2007-08-03 11:26:00,0.6728,0.6728,0.6728,0.6728,511199989.0
2007-08-03 11:27:00,0.6728,0.67285,0.67275,0.6728,334400001.0
2007-08-03 11:28:00,0.6728,0.67285,0.6728,0.6728,935699995.0
2007-08-03 11:29:00,0.6728,0.6729,0.6728,0.6729,774999992.0
2007-08-03 11:30:00,0.6729,0.6729,0.6728,0.67285,188400001.0
2007-08-03 11:31:00,0.67285,0.67285,0.6728,0.6728,710100023.0
2007-08-03 11:32:00,0.67285,0.67285,0.6728,0.67285,72700001.0
2007-08-03 11:33:00,0.67285,0.67285,0.6727,0.67275,392299999.0
2007-08-03 11:34:00,0.67275,0.6728,0.6727,0.67275,136400000.0
2007-08-03 11:35:00,0.67275,0.6728,0.6727,0.6727,451400012.0
2007-08-03 11:36:00,0.6727,0.6727,0.6727,0.6727,1008799984.0
2007-08-03 11:37:00,0.6727,0.6727,0.67265,0.6727,262299996.0
2007-08-03 11:38:00,0.67275,0.67275,0.6726,0.6726,603399998.0
2007-08-03 11:39:00,0.67275,0.67275,0.67275,0.67275,2400000.0
2007-08-03 11:40:00,0.67275,0.6728,0.6727,0.6727,251000001.0
2007-08-03 11:41:00,0.6728,0.67285,0.67275,0.6728,244100002.0
2007-08-03 11:46:00,0.67267,0.67282,0.6726,0.6728,1299700001.0
2007-08-03 11:48:00,0.67285,0.67285,0.67275,0.67275,224799999.0
2007-08-03 11:49:00,0.6728,0.6728,0.6727,0.6727,1056399990.0
2007-08-03 11:50:00,0.6727,0.67275,0.67255,0.67275,861400002.0
2007-08-03 11:51:00,0.67275,0.6728,0.67265,0.6727,1100500002.0
2007-08-03 11:52:00,0.6727,0.6728,0.67265,0.67265,907900009.0
2007-08-03 11:53:00,0.6727,0.67275,0.67265,0.67275,457200014.0
2007-08-03 11:54:00,0.67275,0.67275,0.67255,0.6727,901400002.0
2007-08-03 11:55:00,0.6727,0.6727,0.6726,0.6727,683799999.0
2007-08-03 11:56:00,0.6727,0.6727,0.67255,0.6726,821700006.0
2007-08-03 11:57:00,0.67265,0.6727,0.6726,0.67265,304299998.0
2007-08-03 11:58:00,0.6727,0.6727,0.6727,0.6727,508800008.0
2007-08-03 11:59:00,0.67265,0.6727,0.67265,0.6727,247900008.0
2007-08-03 12:00:00,0.6727,0.6727,0.6727,0.6727,453599986.0
2007-08-03 12:01:00,0.6727,0.6727,0.67265,0.6727,412300004.0
2007-08-03 12:02:00,0.6727,0.6727,0.67265,0.6727,282800000.0
2007-08-03 12:03:00,0.6727,0.67275,0.67265,0.6727,426400001.0
2007-08-03 12:04:00,0.6727,0.67275,0.6727,0.67275,642900000.0
2007-08-03 12:05:00,0.67275,0.67275,0.67265,0.67265,102600000.0
2007-08-03 12:06:00,0.6727,0.6727,0.6726,0.67265,207299998.0
2007-08-03 12:07:00,0.67265,0.6728,0.67265,0.6728,1039300006.0
2007-08-03 12:08:00,0.6728,0.6728,0.6727,0.6727,191500001.0
2007-08-03 12:09:00,0.6727,0.6728,0.67265,0.6727,645200001.0
2007-08-03 12:10:00,0.6727,0.6728,0.6727,0.6728,257200000.0
2007-08-03 12:11:00,0.6728,0.6728,0.67275,0.67275,81600000.0
2007-08-03 12:12:00,0.6727,0.67275,0.67265,0.67265,732600009.0
2007-08-03 12:13:00,0.67265,0.67275,0.67265,0.67275,122399996.0
2007-08-03 12:14:00,0.67263,0.67267,0.67243,0.67267,934800008.0
2007-08-03 12:15:00,0.67275,0.67275,0.67275,0.67275,2400000.0
2007-08-03 12:16:00,0.67275,0.67275,0.67275,0.67275,40800000.0
2007-08-03 12:17:00,0.6727,0.6727,0.67265,0.67265,188300004.0
2007-08-03 12:18:00,0.6726,0.6727,0.6725,0.67265,222500000.0
2007-08-03 12:19:00,0.6727,0.6727,0.67265,0.6727,218900002.0
2007-08-03 12:20:00,0.6727,0.6727,0.6726,0.6726,543300002.0
2007-08-03 12:21:00,0.6726,0.6727,0.6726,0.6727,358300000.0
2007-08-03 12:22:00,0.6726,0.6727,0.6726,0.6727,583000004.0
2007-08-03 12:23:00,0.6727,0.6727,0.67265,0.6727,86400000.0
2007-08-03 12:24:00,0.67265,0.6727,0.6726,0.67265,558500003.0
2007-08-03 12:25:00,0.67265,0.6727,0.67265,0.6727,636599999.0
2007-08-03 12:26:00,0.6726,0.6727,0.6726,0.6727,207500002.0
2007-08-03 12:27:00,0.6727,0.6727,0.6727,0.6727,388800007.0
2007-08-03 12:28:00,0.6727,0.6727,0.6726,0.6726,703300011.0
2007-08-03 12:29:00,0.6726,0.6727,0.6725,0.67265,757500003.0
2007-08-03 12:30:00,0.67265,0.6727,0.67265,0.6727,843200020.0
2007-08-03 12:31:00,0.6727,0.67275,0.67265,0.67275,1446500006.0
2007-08-03 12:32:00,0.67275,0.67275,0.6727,0.67275,338600003.0
2007-08-03 12:33:00,0.67275,0.67275,0.6727,0.6727,379899991.0
2007-08-03 12:34:00,0.6727,0.6727,0.6727,0.6727,468799979.0
2007-08-03 12:35:00,0.6727,0.6727,0.67265,0.6727,899599969.0
2007-08-03 12:36:00,0.6727,0.6727,0.6727,0.6727,356699996.0
2007-08-03 12:37:00,0.6727,0.6727,0.6727,0.6727,249299989.0
2007-08-03 12:38:00,0.67265,0.6727,0.67265,0.6727,863399996.0
2007-08-03 12:39:00,0.6727,0.6727,0.67265,0.6727,171600004.0
2007-08-03 12:40:00,0.6727,0.67275,0.6727,0.6727,389600001.0
2007-08-03 12:41:00,0.6727,0.67275,0.67265,0.67265,650000009.0
2007-08-03 12:42:00,0.67265,0.6727,0.67255,0.67265,631700011.0
2007-08-03 12:43:00,0.67265,0.67265,0.6726,0.6726,588099996.0
2007-08-03 12:44:00,0.6726,0.6726,0.6726,0.6726,2129500010.0
2007-08-03 12:45:00,0.6726,0.67265,0.6726,0.6726,928700020.0
2007-08-03 12:46:00,0.6726,0.67265,0.6726,0.67265,1293200018.0
2007-08-03 12:47:00,0.67265,0.67265,0.6726,0.6726,715199999.0
2007-08-03 12:48:00,0.6726,0.6726,0.6726,0.6726,664599997.0
2007-08-03 12:49:00,0.6726,0.6726,0.67255,0.6726,1970300000.0
2007-08-03 12:50:00,0.6726,0.6726,0.6726,0.6726,63299999.0
2007-08-03 12:52:00,0.67265,0.67265,0.67255,0.6726,1360899972.0
2007-08-03 12:53:00,0.6726,0.6726,0.6726,0.6726,274900006.0
2007-08-03 12:54:00,0.6726,0.6726,0.67255,0.67255,668200017.0
2007-08-03 12:55:00,0.6726,0.67265,0.6726,0.67265,1550000001.0
2007-08-03 12:56:00,0.67265,0.67265,0.67255,0.6726,1299200002.0
2007-08-03 12:57:00,0.67255,0.6726,0.67255,0.67255,1045200011.0
2007-08-03 12:58:00,0.6726,0.6726,0.67255,0.6726,707099989.0
2007-08-03 12:59:00,0.6726,0.6726,0.67255,0.6726,717500007.0
2007-08-03 13:00:00,0.6726,0.67265,0.67255,0.67255,1167799994.0
2007-08-03 13:01:00,0.67255,0.67265,0.67255,0.67255,637300005.0
2007-08-03 13:02:00,0.67255,0.6726,0.67255,0.6726,1247699970.0
2007-08-03 13:03:00,0.6726,0.67265,0.67255,0.67265,833499994.0
2007-08-03 13:04:00,0.67265,0.67265,0.67255,0.6726,617700007.0
2007-08-03 13:05:00,0.6726,0.6727,0.67255,0.67255,931499986.0
2007-08-03 13:06:00,0.67255,0.6726,0.67255,0.6726,1641000005.0
2007-08-03 13:08:00,0.6726,0.6726,0.6726,0.6726,500299974.0
2007-08-03 13:09:00,0.6726,0.6726,0.6726,0.6726,592800010.0
2007-08-03 13:10:00,0.6726,0.6726,0.6726,0.6726,193199999.0
2007-08-03 13:11:00,0.6726,0.6726,0.6726,0.6726,776000000.0
2007-08-03 13:12:00,0.6726,0.6726,0.6726,0.6726,402399987.0
2007-08-03 13:13:00,0.6726,0.67265,0.67255,0.67255,411500007.0
2007-08-03 13:14:00,0.6726,0.67265,0.6726,0.67265,394399995.0
2007-08-03 13:15:00,0.67265,0.67265,0.6726,0.6726,1506500007.0
2007-08-03 13:18:00,0.6726,0.6726,0.6726,0.6726,1336999990.0
2007-08-03 13:19:00,0.6726,0.67265,0.6726,0.67265,184800002.0
2007-08-03 13:20:00,0.6727,0.6727,0.67265,0.67265,43500000.0
2007-08-03 13:21:00,0.67265,0.6727,0.6726,0.6727,618699998.0
2007-08-03 13:24:00,0.6727,0.6728,0.67265,0.67265,848000004.0
2007-08-03 13:25:00,0.6727,0.6728,0.6727,0.6728,1529799974.0
2007-08-03 13:26:00,0.6728,0.6728,0.67265,0.6727,1362699999.0
2007-08-03 13:27:00,0.6727,0.6727,0.6727,0.6727,784000021.0
2007-08-03 13:28:00,0.6727,0.6727,0.67255,0.6727,545700005.0
2007-08-03 13:29:00,0.6727,0.6727,0.6726,0.6726,1181299992.0
2007-08-03 13:30:00,0.6726,0.6726,0.67255,0.67255,750800004.0
2007-08-03 13:31:00,0.6726,0.67265,0.67255,0.67265,876899991.0
2007-08-03 13:32:00,0.67265,0.67265,0.6726,0.6726,249200008.0
2007-08-03 13:33:00,0.6726,0.6726,0.67255,0.67255,367700000.0
2007-08-03 13:34:00,0.67255,0.67265,0.67255,0.6726,422800004.0
2007-08-03 13:35:00,0.6726,0.6726,0.6726,0.6726,10300000.0
2007-08-03 13:36:00,0.6726,0.6726,0.67255,0.67255,67400001.0
2007-08-03 13:37:00,0.6726,0.6726,0.67255,0.67255,917800005.0
2007-08-03 13:38:00,0.67255,0.6726,0.67255,0.6726,499899992.0
2007-08-03 13:39:00,0.6726,0.67265,0.6725,0.6726,1048800003.0
2007-08-03 13:40:00,0.6726,0.6726,0.67255,0.67255,310899997.0
2007-08-03 13:41:00,0.67255,0.6726,0.6725,0.6725,642599999.0
2007-08-03 13:42:00,0.6725,0.67255,0.6725,0.6725,229800003.0
2007-08-03 13:43:00,0.6725,0.67255,0.67245,0.67245,1103699971.0
2007-08-03 13:44:00,0.6725,0.67255,0.6725,0.67255,717400017.0
2007-08-03 13:45:00,0.67255,0.67255,0.67255,0.67255,9600000.0
2007-08-03 13:46:00,0.67255,0.67255,0.6725,0.67255,215100005.0
2007-08-03 13:47:00,0.67255,0.6726,0.6725,0.6725,91800000.0
2007-08-03 13:48:00,0.67255,0.67255,0.6725,0.67255,286800005.0
2007-08-03 13:49:00,0.67255,0.67255,0.67255,0.67255,9600000.0
2007-08-03 13:50:00,0.67255,0.6726,0.67255,0.6726,115999998.0
2007-08-03 13:51:00,0.6726,0.6726,0.67255,0.6726,52800000.0
2007-08-03 13:52:00,0.6726,0.6726,0.67255,0.6726,167999996.0
2007-08-03 13:53:00,0.6726,0.6727,0.6726,0.6726,503000000.0
2007-08-03 13:54:00,0.6726,0.6726,0.6725,0.67255,395999998.0
2007-08-03 13:55:00,0.6726,0.6726,0.6726,0.6726,278399987.0
2007-08-03 13:56:00,0.6726,0.6726,0.6726,0.6726,550399981.0
2007-08-03 13:57:00,0.6726,0.6726,0.67255,0.6726,333299995.0
2007-08-03 13:58:00,0.6726,0.6726,0.67255,0.67255,630699997.0
2007-08-03 13:59:00,0.67255,0.67265,0.67255,0.67265,1176599993.0
2007-08-03 14:00:00,0.67265,0.6727,0.6726,0.6727,937500001.0
2007-08-03 14:01:00,0.6727,0.6727,0.6727,0.6727,152600000.0
2007-08-03 14:02:00,0.67265,0.6727,0.67265,0.6727,1608800002.0
2007-08-03 14:03:00,0.6727,0.67275,0.67265,0.67265,1478799999.0
2007-08-03 14:04:00,0.6727,0.6727,0.67265,0.6727,203000003.0
2007-08-03 14:05:00,0.6727,0.6727,0.67255,0.6726,1426799995.0
2007-08-03 14:06:00,0.6726,0.67265,0.67255,0.67265,995100001.0
2007-08-03 14:07:00,0.67265,0.6727,0.67265,0.6727,206000000.0
2007-08-03 14:08:00,0.6727,0.67275,0.67265,0.67265,310199999.0
2007-08-03 14:09:00,0.67265,0.67275,0.67265,0.6727,629000004.0
2007-08-03 14:10:00,0.6727,0.6728,0.6727,0.67275,385199998.0
2007-08-03 14:11:00,0.67275,0.6728,0.67275,0.6728,204000000.0
2007-08-03 14:12:00,0.6728,0.67285,0.67275,0.67275,515000004.0
2007-08-03 14:13:00,0.67275,0.6729,0.67275,0.67285,599099992.0
2007-08-03 14:14:00,0.67285,0.67325,0.67275,0.67325,2010599992.0
2007-08-03 14:15:00,0.67325,0.6733,0.673,0.673,2129300015.0
2007-08-03 14:16:00,0.673,0.673,0.6729,0.67295,1343800021.0
2007-08-03 14:17:00,0.673,0.67315,0.67295,0.6731,737500014.0
2007-08-03 14:18:00,0.6731,0.67315,0.67295,0.6731,1071100013.0
2007-08-03 14:19:00,0.67315,0.67315,0.6731,0.6731,397799996.0
2007-08-03 14:20:00,0.6731,0.67315,0.6731,0.6731,954899988.0
2007-08-03 14:21:00,0.6731,0.6731,0.67305,0.6731,608899998.0
2007-08-03 14:22:00,0.6731,0.67315,0.67305,0.6731,870599999.0
2007-08-03 14:23:00,0.6731,0.6731,0.67305,0.67305,96400000.0
2007-08-03 14:24:00,0.6731,0.67315,0.67305,0.6731,649899999.0
2007-08-03 14:25:00,0.67305,0.6732,0.67305,0.67315,1847799997.0
2007-08-03 14:26:00,0.67315,0.6732,0.67305,0.6731,1343099984.0
2007-08-03 14:27:00,0.6731,0.6731,0.673,0.673,204600003.0
2007-08-03 14:28:00,0.673,0.67315,0.673,0.67305,1624100001.0
2007-08-03 14:29:00,0.67305,0.6732,0.67285,0.6729,1774799997.0
2007-08-03 14:42:00,0.6732,0.67325,0.6731,0.67315,2069399997.0
2007-08-03 14:43:00,0.67315,0.67325,0.673,0.6731,1442099994.0
2007-08-03 14:48:00,0.67305,0.6731,0.67305,0.67305,1356299991.0
2007-08-03 14:49:00,0.67305,0.6731,0.67305,0.67305,1073299984.0
2007-08-03 14:50:00,0.673,0.67305,0.673,0.673,1141900034.0
2007-08-03 14:52:00,0.67295,0.6731,0.67295,0.673,964299986.0
2007-08-03 14:53:00,0.67305,0.6733,0.67295,0.6732,1903799969.0
2007-08-03 14:54:00,0.6732,0.6732,0.6731,0.67315,638100001.0
2007-08-03 14:55:00,0.67315,0.67315,0.673,0.67315,669699999.0
2007-08-03 14:56:00,0.67315,0.67315,0.67305,0.6731,811799977.0
2007-08-03 14:57:00,0.6731,0.67325,0.67305,0.67325,1282300013.0
2007-08-03 14:58:00,0.6732,0.67325,0.67315,0.6732,776799999.0
2007-08-03 14:59:00,0.6732,0.6732,0.67315,0.6732,1242000010.0
2007-08-03 15:00:00,0.6732,0.6732,0.6731,0.67315,508000005.0
2007-08-03 15:01:00,0.6732,0.6732,0.67315,0.6732,1355800002.0
2007-08-03 15:03:00,0.6733,0.67335,0.67325,0.67325,1609699996.0
2007-08-03 15:04:00,0.6733,0.6734,0.67325,0.67335,802999999.0
2007-08-03 15:06:00,0.6734,0.6734,0.67315,0.6732,2107999989.0
2007-08-03 15:08:00,0.6733,0.6733,0.67325,0.67325,1802600014.0
2007-08-03 15:09:00,0.6733,0.67335,0.67325,0.67325,1907900002.0
2007-08-03 15:10:00,0.6733,0.6733,0.6731,0.67325,1584100004.0
2007-08-03 15:12:00,0.6733,0.6734,0.67325,0.6734,690400002.0
2007-08-03 15:13:00,0.6734,0.67345,0.67335,0.67335,387399999.0
2007-08-03 15:17:00,0.6731,0.67315,0.6729,0.67295,1731599982.0
2007-08-03 15:19:00,0.67285,0.673,0.67285,0.67295,497799996.0
2007-08-03 15:20:00,0.67295,0.67295,0.6727,0.6728,971599999.0
2007-08-03 15:23:00,0.6728,0.67285,0.6727,0.67285,819599986.0
2007-08-03 15:24:00,0.6728,0.67285,0.6728,0.6728,821800005.0
2007-08-03 15:25:00,0.6728,0.67285,0.67275,0.6728,2072399962.0
2007-08-03 15:26:00,0.67285,0.673,0.67265,0.67265,1895699984.0
2007-08-03 15:27:00,0.67265,0.67285,0.67265,0.67285,1651700016.0
2007-08-03 15:29:00,0.6728,0.6729,0.67275,0.6729,1161399999.0
2007-08-03 15:31:00,0.67305,0.6731,0.67305,0.6731,377600001.0
2007-08-03 15:41:00,0.6734,0.6735,0.67335,0.67345,1905399997.0
2007-08-03 15:42:00,0.6735,0.6735,0.6734,0.6734,587699998.0
2007-08-03 15:43:00,0.6734,0.6735,0.67335,0.6734,1778900004.0
2007-08-03 15:44:00,0.67345,0.6735,0.67335,0.6734,911600005.0
2007-08-03 15:50:00,0.6739,0.6739,0.67375,0.6738,1728899962.0
2007-08-03 15:54:00,0.6741,0.67415,0.674,0.67405,1591500010.0
2007-08-03 15:55:00,0.67395,0.67415,0.67395,0.6741,1395500001.0
2007-08-03 15:56:00,0.6741,0.67415,0.6741,0.6741,1681699986.0
2007-08-03 15:57:00,0.6741,0.67415,0.67395,0.67415,2028099989.0
2007-08-03 15:59:00,0.6741,0.67415,0.674,0.674,1831099977.0
2007-08-03 16:00:00,0.674,0.67435,0.6738,0.6743,1865500020.0
2007-08-03 16:03:00,0.6743,0.6744,0.6742,0.67435,1974699982.0
2007-08-03 16:04:00,0.6744,0.67445,0.6742,0.6743,1473399993.0
2007-08-03 16:05:00,0.6743,0.6743,0.6742,0.67425,2018799998.0
2007-08-03 16:11:00,0.6742,0.6742,0.6741,0.6742,1149699996.0
2007-08-03 16:12:00,0.6742,0.6742,0.67415,0.6742,1025599996.0
2007-08-03 16:13:00,0.6742,0.6742,0.6741,0.67415,632799990.0
2007-08-03 16:14:00,0.67415,0.6742,0.6741,0.6741,1766000001.0
2007-08-03 16:17:00,0.6743,0.6743,0.6742,0.6743,1392600023.0
2007-08-03 16:18:00,0.6743,0.6743,0.67415,0.6742,1562000000.0
2007-08-03 16:19:00,0.67425,0.67435,0.6742,0.67425,1659699993.0
2007-08-03 16:26:00,0.67485,0.67505,0.6748,0.67495,1557299998.0
2007-08-03 16:29:00,0.6747,0.6748,0.6747,0.67475,478999999.0
2007-08-03 16:32:00,0.67485,0.67485,0.67475,0.67475,2050499990.0
2007-08-03 16:36:00,0.67465,0.6747,0.6746,0.6746,648600006.0
2007-08-03 16:38:00,0.6747,0.6747,0.6746,0.67465,824300004.0
2007-08-03 16:39:00,0.6747,0.67475,0.67455,0.6747,611000007.0
2007-08-03 16:40:00,0.6747,0.6747,0.67465,0.6747,1151000015.0
2007-08-03 16:41:00,0.6747,0.6747,0.6746,0.6747,1045199997.0
2007-08-03 16:42:00,0.6747,0.6747,0.67465,0.6747,621099982.0
2007-08-03 16:44:00,0.67475,0.6748,0.67465,0.6747,1594299982.0
2007-08-03 16:45:00,0.67475,0.6749,0.67465,0.67485,1378399989.0
2007-08-03 16:46:00,0.67485,0.67485,0.67475,0.6748,716800002.0
2007-08-03 16:48:00,0.67485,0.67495,0.6748,0.6749,1466599987.0
2007-08-03 16:49:00,0.6749,0.6749,0.6748,0.6749,1522900015.0
2007-08-03 16:50:00,0.6749,0.6749,0.67475,0.6748,1798000004.0
2007-08-03 16:51:00,0.6748,0.6748,0.6747,0.6748,948399998.0
2007-08-03 16:52:00,0.67475,0.6748,0.67475,0.67475,1535599978.0
2007-08-03 16:53:00,0.67475,0.67485,0.6747,0.6748,1594200009.0
2007-08-03 16:54:00,0.6748,0.67495,0.6747,0.6749,1864699994.0
2007-08-03 16:55:00,0.6749,0.67495,0.67485,0.67495,1150799981.0
2007-08-03 16:56:00,0.67495,0.6751,0.67495,0.6751,1043099997.0
2007-08-03 16:57:00,0.6751,0.6751,0.6749,0.6749,1622999990.0
2007-08-03 17:00:00,0.675,0.6751,0.675,0.6751,1028800001.0
2007-08-03 17:01:00,0.6751,0.6751,0.67495,0.675,965150005.0
2007-08-03 17:02:00,0.675,0.675,0.67485,0.6749,1404249991.0
2007-08-03 17:03:00,0.6749,0.675,0.67485,0.6749,1561400012.0
2007-08-03 17:04:00,0.675,0.67505,0.6749,0.67495,1074900009.0
2007-08-03 17:05:00,0.67495,0.67505,0.67495,0.67495,764499997.0
2007-08-03 17:06:00,0.675,0.675,0.67495,0.675,918800000.0
2007-08-03 17:07:00,0.675,0.67505,0.67495,0.67495,1824200004.0
2007-08-03 17:08:00,0.67495,0.675,0.67495,0.675,687199988.0
2007-08-03 17:09:00,0.67495,0.67505,0.6749,0.6749,1335199987.0
2007-08-03 17:10:00,0.6749,0.675,0.6749,0.67495,1547100000.0
2007-08-03 17:14:00,0.6751,0.67515,0.67505,0.67515,1800900007.0
2007-08-03 17:15:00,0.67515,0.67515,0.67505,0.67505,787699998.0
2007-08-03 17:16:00,0.6751,0.67515,0.6751,0.6751,1614500010.0
2007-08-03 17:18:00,0.67505,0.6751,0.67505,0.67505,340800000.0
2007-08-03 17:19:00,0.675,0.6751,0.675,0.67505,537000002.0
2007-08-03 17:20:00,0.67505,0.6751,0.675,0.67505,238600004.0
2007-08-03 17:21:00,0.67505,0.67505,0.67505,0.67505,52800000.0
2007-08-03 17:22:00,0.67505,0.67505,0.67505,0.67505,88800000.0
2007-08-03 17:24:00,0.67485,0.67485,0.6748,0.6748,745299998.0
2007-08-03 17:28:00,0.6748,0.6749,0.67475,0.6749,1511899993.0
2007-08-03 17:29:00,0.6749,0.6749,0.67485,0.6749,1097200015.0
2007-08-03 17:37:00,0.6752,0.6752,0.6751,0.6752,522200001.0
2007-08-03 17:38:00,0.6752,0.6752,0.67515,0.6752,372900002.0
2007-08-03 17:39:00,0.6752,0.67525,0.67515,0.6752,1123800003.0
2007-08-03 17:43:00,0.67515,0.6752,0.6751,0.6752,299300001.0
2007-08-03 17:44:00,0.6752,0.6752,0.67515,0.67515,976599998.0
2007-08-03 17:45:00,0.67515,0.6752,0.6751,0.6752,1261499995.0
2007-08-03 17:46:00,0.6751,0.6752,0.6751,0.6752,612499997.0
2007-08-03 17:47:00,0.6752,0.6752,0.6751,0.6751,2032599983.0
2007-08-03 17:49:00,0.67495,0.6751,0.67495,0.6751,1765899993.0
2007-08-03 17:50:00,0.6751,0.6751,0.67495,0.67495,1243399993.0
2007-08-03 17:53:00,0.675,0.675,0.67495,0.675,470200000.0
2007-08-03 17:55:00,0.67495,0.675,0.6749,0.6749,1133099985.0
2007-08-03 17:57:00,0.67485,0.6749,0.67475,0.6748,925399995.0
2007-08-03 17:58:00,0.6749,0.6749,0.6748,0.67485,1200000004.0
2007-08-03 17:59:00,0.67485,0.67495,0.67485,0.6749,1410499982.0
2007-08-03 18:00:00,0.6749,0.6749,0.6748,0.67485,378299995.0
2007-08-03 18:01:00,0.67485,0.6749,0.67475,0.67485,707499994.0
2007-08-03 18:02:00,0.67485,0.6749,0.67485,0.6749,1290999966.0
2007-08-03 18:03:00,0.6749,0.675,0.67485,0.675,2084199997.0
2007-08-03 18:04:00,0.675,0.675,0.6749,0.67495,1630400000.0
2007-08-03 18:05:00,0.67495,0.675,0.6749,0.675,2063899983.0
2007-08-03 18:09:00,0.67505,0.6752,0.67505,0.6752,1159899992.0
2007-08-03 18:10:00,0.6752,0.6752,0.6751,0.67515,1796999993.0
2007-08-03 18:11:00,0.67515,0.6752,0.6751,0.67515,514200001.0
2007-08-03 18:13:00,0.67515,0.6752,0.67505,0.67505,1991399963.0
2007-08-03 18:14:00,0.67505,0.6751,0.675,0.67505,1646499982.0
2007-08-03 18:15:00,0.67505,0.67505,0.67495,0.67505,1985500006.0
2007-08-03 18:16:00,0.67505,0.6751,0.675,0.67505,1394599981.0
2007-08-03 18:17:00,0.675,0.6751,0.675,0.67505,1539800004.0
2007-08-03 18:18:00,0.67505,0.67505,0.6749,0.67495,1967799980.0
2007-08-03 18:19:00,0.6749,0.675,0.6749,0.67495,498800001.0
2007-08-03 18:20:00,0.67495,0.67495,0.67485,0.67485,1267099982.0
2007-08-03 18:21:00,0.67485,0.67495,0.67485,0.6749,533400002.0
2007-08-03 18:22:00,0.6749,0.67505,0.6749,0.675,1419400014.0
2007-08-03 18:23:00,0.67495,0.6751,0.67495,0.67505,1322900012.0
2007-08-03 18:24:00,0.67505,0.67505,0.67495,0.67495,1041599994.0
2007-08-03 18:26:00,0.675,0.67515,0.675,0.6751,1278900008.0
2007-08-03 18:27:00,0.67505,0.67515,0.67505,0.67515,1498599999.0
2007-08-03 18:28:00,0.67515,0.6752,0.6751,0.67515,646199984.0
2007-08-03 18:29:00,0.67505,0.6751,0.675,0.67505,871800009.0
2007-08-03 18:30:00,0.67505,0.67505,0.67495,0.675,1072099993.0
2007-08-03 18:31:00,0.675,0.675,0.67495,0.675,796299998.0
2007-08-03 18:32:00,0.675,0.675,0.67495,0.67495,1640699997.0
2007-08-03 18:33:00,0.675,0.675,0.6749,0.67495,712099984.0
2007-08-03 18:34:00,0.67495,0.675,0.67495,0.675,552099995.0
2007-08-03 18:35:00,0.675,0.675,0.6749,0.6749,453599995.0
2007-08-03 18:36:00,0.6749,0.675,0.67485,0.6749,1029400005.0
2007-08-03 18:37:00,0.6749,0.675,0.6749,0.675,1033600004.0
2007-08-03 18:38:00,0.675,0.675,0.67495,0.675,474000006.0
2007-08-03 18:39:00,0.67505,0.6751,0.67505,0.6751,59700000.0
2007-08-03 18:40:00,0.6751,0.6751,0.67505,0.6751,195300000.0
2007-08-03 18:42:00,0.67505,0.6752,0.67505,0.6751,1325999982.0
2007-08-03 18:44:00,0.6751,0.6752,0.67505,0.6752,1427199981.0
2007-08-03 18:45:00,0.6752,0.6753,0.6752,0.6752,961099986.0
2007-08-03 18:46:00,0.6752,0.6753,0.6752,0.6752,1915499993.0
2007-08-03 18:47:00,0.6752,0.67525,0.6751,0.6751,949700000.0
2007-08-03 18:48:00,0.6751,0.6751,0.67505,0.67505,500399998.0
2007-08-03 18:49:00,0.6751,0.67515,0.67505,0.67515,1950599999.0
2007-08-03 18:50:00,0.67515,0.67515,0.6751,0.6751,247900002.0
2007-08-03 18:51:00,0.67515,0.67515,0.6751,0.67515,254000003.0
2007-08-03 18:52:00,0.67515,0.67515,0.6751,0.6751,743699997.0
2007-08-03 18:53:00,0.6751,0.6752,0.6751,0.6751,960399994.0
2007-08-03 18:54:00,0.6751,0.67515,0.67505,0.6751,1557399984.0
2007-08-03 18:55:00,0.67505,0.67515,0.67505,0.6751,1685500032.0
2007-08-03 18:56:00,0.6751,0.67515,0.67505,0.67505,641499989.0
2007-08-03 18:57:00,0.675,0.67505,0.67495,0.67495,1768299990.0
2007-08-03 18:58:00,0.67495,0.675,0.67495,0.675,1123099999.0
2007-08-03 18:59:00,0.675,0.67505,0.675,0.675,2083600011.0
2007-08-03 19:00:00,0.675,0.6751,0.6749,0.675,1402800001.0
2007-08-03 19:01:00,0.675,0.6751,0.67495,0.675,1283299996.0
2007-08-03 19:02:00,0.67495,0.675,0.67495,0.67495,813499999.0
2007-08-03 19:03:00,0.67495,0.675,0.6749,0.675,967700000.0
2007-08-03 19:04:00,0.675,0.675,0.67495,0.67495,882800006.0
2007-08-03 19:05:00,0.675,0.67505,0.675,0.675,564899995.0
2007-08-03 19:06:00,0.67495,0.675,0.67495,0.675,473400015.0
2007-08-03 19:07:00,0.675,0.67505,0.675,0.675,421600000.0
2007-08-03 19:08:00,0.67505,0.6751,0.67485,0.67495,784100000.0
2007-08-03 19:09:00,0.6749,0.675,0.6749,0.67495,1132399991.0
2007-08-03 19:10:00,0.675,0.675,0.675,0.675,435700004.0
2007-08-03 19:11:00,0.675,0.675,0.6749,0.675,207500001.0
2007-08-03 19:12:00,0.675,0.675,0.675,0.675,211399998.0
2007-08-03 19:13:00,0.675,0.6751,0.675,0.67505,423399991.0
2007-08-03 19:14:00,0.67505,0.67505,0.67505,0.67505,25600000.0
2007-08-03 19:15:00,0.67505,0.67505,0.675,0.67505,117400000.0
2007-08-03 19:16:00,0.67505,0.67505,0.67495,0.67495,619000009.0
2007-08-03 19:17:00,0.67495,0.675,0.6749,0.675,1219400003.0
2007-08-03 19:18:00,0.675,0.675,0.6749,0.675,625899997.0
2007-08-03 19:19:00,0.675,0.675,0.6749,0.6749,310700002.0
2007-08-03 19:20:00,0.67495,0.67495,0.6748,0.6749,181700006.0
2007-08-03 19:21:00,0.6749,0.675,0.6749,0.67495,779700012.0
2007-08-03 19:22:00,0.67495,0.67495,0.6749,0.6749,559400001.0
2007-08-03 19:23:00,0.6749,0.67495,0.67485,0.6749,538000006.0
2007-08-03 19:24:00,0.67495,0.675,0.67485,0.675,1047500004.0
2007-08-03 19:25:00,0.675,0.675,0.67485,0.67485,1672800032.0
2007-08-03 19:26:00,0.6749,0.675,0.6749,0.67495,483999989.0
2007-08-03 19:27:00,0.67495,0.675,0.6749,0.67495,530799999.0
2007-08-03 19:28:00,0.6749,0.67495,0.67485,0.67485,421900000.0
2007-08-03 19:29:00,0.67485,0.6749,0.67485,0.6749,48500000.0
2007-08-03 19:30:00,0.6749,0.6749,0.6748,0.6748,97899998.0
2007-08-03 19:31:00,0.6748,0.67495,0.6748,0.67495,363700005.0
2007-08-03 19:32:00,0.67495,0.67495,0.6749,0.6749,792499991.0
2007-08-03 19:33:00,0.6749,0.6749,0.6749,0.6749,162599997.0
2007-08-03 19:34:00,0.6749,0.67495,0.6749,0.67495,606699990.0
2007-08-03 19:35:00,0.6749,0.67495,0.6749,0.6749,434299993.0
2007-08-03 19:36:00,0.6749,0.67495,0.6749,0.67495,523199991.0
2007-08-03 19:37:00,0.67495,0.675,0.6749,0.67495,267899998.0
2007-08-03 19:38:00,0.67495,0.67495,0.6749,0.6749,433999994.0
2007-08-03 19:39:00,0.6749,0.675,0.6749,0.6749,1735299986.0
2007-08-03 19:40:00,0.6749,0.675,0.6749,0.675,329399997.0
2007-08-03 19:41:00,0.675,0.675,0.67495,0.675,36000000.0
2007-08-03 19:42:00,0.675,0.675,0.6749,0.675,270999992.0
2007-08-03 19:43:00,0.675,0.675,0.6749,0.6749,182700000.0
2007-08-03 19:44:00,0.67495,0.675,0.6749,0.675,883399992.0
2007-08-03 19:45:00,0.675,0.675,0.6749,0.67495,1762600007.0
2007-08-03 19:46:00,0.67495,0.675,0.67495,0.675,153000000.0
2007-08-03 19:47:00,0.675,0.675,0.67495,0.675,723600002.0
2007-08-03 19:48:00,0.675,0.675,0.67495,0.67495,56800000.0
2007-08-03 19:49:00,0.67495,0.675,0.6749,0.67495,701700020.0
2007-08-03 19:50:00,0.67495,0.67495,0.67485,0.6749,361700004.0
2007-08-03 19:51:00,0.6749,0.6749,0.67485,0.6749,354899999.0
2007-08-03 19:52:00,0.6749,0.6749,0.67485,0.67485,94899998.0
2007-08-03 19:53:00,0.67485,0.6749,0.67485,0.6749,20000000.0
2007-08-03 19:54:00,0.6749,0.6749,0.6749,0.6749,61600000.0
2007-08-03 19:55:00,0.6749,0.6749,0.6749,0.6749,99999997.0
2007-08-03 19:56:00,0.6749,0.67495,0.6749,0.6749,684100007.0
2007-08-03 19:57:00,0.6749,0.6749,0.67485,0.6749,661899983.0
2007-08-03 19:58:00,0.6749,0.6749,0.67485,0.67485,720699994.0
2007-08-03 19:59:00,0.67485,0.6749,0.6748,0.67485,368099997.0
2007-08-03 20:00:00,0.67485,0.6749,0.6748,0.67485,526399991.0
2007-08-03 20:01:00,0.6749,0.6749,0.6749,0.6749,52000000.0
2007-08-03 20:02:00,0.6749,0.6749,0.67485,0.6749,318199999.0
2007-08-03 20:03:00,0.6749,0.6749,0.6748,0.6748,671799996.0
2007-08-03 20:04:00,0.6748,0.6749,0.6748,0.67485,423999997.0
2007-08-03 20:05:00,0.67485,0.6749,0.67485,0.6749,1482300008.0
2007-08-03 20:07:00,0.6749,0.675,0.6749,0.67495,444699991.0
2007-08-03 20:08:00,0.675,0.675,0.67495,0.67495,1262500008.0
2007-08-03 20:10:00,0.675,0.675,0.67495,0.67495,1695699973.0
2007-08-03 20:11:00,0.675,0.67505,0.67495,0.675,1732299991.0
2007-08-03 20:12:00,0.675,0.67505,0.675,0.67505,1685100007.0
2007-08-03 20:13:00,0.67505,0.67505,0.675,0.675,375000008.0
2007-08-03 20:14:00,0.675,0.675,0.675,0.675,566700007.0
2007-08-03 20:15:00,0.675,0.675,0.67485,0.67485,1341499999.0
2007-08-03 20:17:00,0.67475,0.6749,0.67475,0.6749,312299994.0
2007-08-03 20:18:00,0.67485,0.67495,0.67485,0.67485,583500000.0
2007-08-03 20:19:00,0.6749,0.67495,0.67485,0.6749,878299993.0
2007-08-03 20:20:00,0.6749,0.6749,0.67485,0.67485,514999991.0
2007-08-03 20:21:00,0.67485,0.67485,0.6748,0.6748,161000002.0
2007-08-03 20:22:00,0.6748,0.6749,0.67475,0.6748,1307600015.0
2007-08-03 20:23:00,0.6748,0.6748,0.67475,0.6748,667499993.0
2007-08-03 20:24:00,0.6748,0.6748,0.67475,0.67475,809100000.0
2007-08-03 20:25:00,0.67475,0.67475,0.67465,0.67465,1757700000.0
2007-08-03 20:26:00,0.67475,0.6748,0.67465,0.67475,2066800029.0
2007-08-03 20:27:00,0.67475,0.67475,0.6747,0.6747,679100004.0
2007-08-03 20:28:00,0.6747,0.67475,0.6747,0.6747,143200001.0
2007-08-03 20:29:00,0.6747,0.6748,0.67465,0.6747,1311100018.0
2007-08-03 20:30:00,0.67475,0.6748,0.67475,0.6748,258400000.0
2007-08-03 20:31:00,0.6748,0.6748,0.67475,0.6748,335799996.0
2007-08-03 20:32:00,0.6748,0.6748,0.67475,0.6748,736900013.0
2007-08-03 20:33:00,0.6748,0.6748,0.6747,0.67475,762000007.0
2007-08-03 20:34:00,0.67475,0.6748,0.67465,0.6747,599500004.0
2007-08-03 20:35:00,0.6747,0.67475,0.6747,0.6747,631300004.0
2007-08-03 20:36:00,0.6747,0.67475,0.6747,0.67475,817999996.0
2007-08-03 20:37:00,0.6748,0.67485,0.67475,0.67485,625300000.0
2007-08-03 20:38:00,0.67485,0.6749,0.6748,0.67485,1497899998.0
2007-08-03 20:39:00,0.6748,0.6749,0.6748,0.6749,107500000.0
2007-08-03 20:40:00,0.6749,0.6749,0.67485,0.67485,181099995.0
2007-08-03 20:41:00,0.67485,0.6749,0.67485,0.6749,295799998.0
2007-08-03 20:42:00,0.6749,0.6749,0.6748,0.6748,506800004.0
2007-08-03 20:43:00,0.6748,0.6749,0.6748,0.6749,529300002.0
2007-08-03 20:44:00,0.6749,0.6749,0.67485,0.6749,497200000.0
2007-08-03 20:45:00,0.6749,0.6749,0.67455,0.6746,1609499995.0
2007-08-03 20:46:00,0.67465,0.67465,0.6745,0.67455,1540399996.0
2007-08-03 20:47:00,0.67455,0.67455,0.6745,0.6745,1459000008.0
2007-08-03 20:49:00,0.6745,0.67455,0.67435,0.6745,1874799999.0
2007-08-03 20:50:00,0.67445,0.6745,0.67435,0.6744,1329200005.0
2007-08-03 20:52:00,0.6745,0.6746,0.67445,0.6746,1336199995.0
2007-08-03 20:53:00,0.6746,0.67475,0.67455,0.6747,771800006.0
2007-08-03 20:54:00,0.6747,0.6747,0.67465,0.6747,220300000.0
2007-08-03 20:55:00,0.6747,0.6748,0.6747,0.6748,488299999.0
2007-08-03 20:56:00,0.67475,0.6749,0.6747,0.6749,1502000013.0
2007-08-03 20:57:00,0.6749,0.675,0.67485,0.6749,1050399992.0
2007-08-03 20:58:00,0.6749,0.6749,0.67485,0.6749,783199988.0
2007-08-03 20:59:00,0.67485,0.675,0.67485,0.6749,803300000.0
2007-08-03 21:00:00,0.6749,0.675,0.6748,0.67495,723000006.0
2007-08-03 21:01:00,0.67495,0.675,0.67495,0.675,463199997.0
2007-08-03 21:07:00,0.6755,0.6755,0.67535,0.6754,1328200010.0
2007-08-03 21:09:00,0.6754,0.6755,0.67535,0.6755,1174499993.0
2007-08-03 21:10:00,0.67545,0.6756,0.67545,0.6755,1725899997.0
2007-08-03 21:11:00,0.6755,0.6755,0.67535,0.6754,1218399985.0
2007-08-03 21:13:00,0.6754,0.6754,0.67525,0.67525,1852699983.0
2007-08-03 21:14:00,0.6753,0.6753,0.6752,0.6753,1468999994.0
2007-08-03 21:15:00,0.6753,0.6753,0.67525,0.6753,213000000.0
2007-08-03 21:17:00,0.6751,0.6752,0.6751,0.6751,1780300013.0
2007-08-03 21:19:00,0.6751,0.6752,0.675,0.6751,1276200007.0
2007-08-03 21:20:00,0.6751,0.6751,0.675,0.6751,730599996.0
2007-08-03 21:21:00,0.6751,0.67515,0.67505,0.67505,1096999993.0
2007-08-03 21:22:00,0.67505,0.6751,0.675,0.6751,1068599998.0
2007-08-03 21:23:00,0.6751,0.6751,0.675,0.6751,1072599994.0
2007-08-03 21:24:00,0.6751,0.67515,0.67505,0.67515,343700002.0
2007-08-03 21:26:00,0.6752,0.6753,0.67515,0.6753,652100003.0
2007-08-03 21:27:00,0.6753,0.6754,0.6753,0.6754,892199994.0
2007-08-03 21:28:00,0.6754,0.67545,0.6753,0.6753,1517100005.0
2007-08-03 21:29:00,0.6753,0.6753,0.67525,0.67525,1776999988.0
2007-08-03 21:32:00,0.6754,0.67545,0.67535,0.6754,675499998.0
2007-08-03 21:33:00,0.67545,0.67545,0.67535,0.6754,691999996.0
2007-08-03 21:34:00,0.67535,0.6754,0.67535,0.6754,644300002.0
2007-08-03 21:35:00,0.6754,0.6754,0.6753,0.6753,886000007.0
2007-08-03 21:36:00,0.6753,0.6753,0.67515,0.6752,1246299997.0
2007-08-03 21:37:00,0.6752,0.6752,0.67515,0.67515,662999994.0
2007-08-03 21:38:00,0.6752,0.67525,0.67515,0.6752,804399988.0
2007-08-03 21:39:00,0.6752,0.6753,0.6752,0.6752,1351799990.0
2007-08-03 21:40:00,0.6752,0.6752,0.67515,0.67515,552600002.0
2007-08-03 21:41:00,0.67515,0.6752,0.67505,0.6751,1131999996.0
2007-08-03 21:42:00,0.6751,0.67515,0.67505,0.67515,918599995.0
2007-08-03 21:43:00,0.6751,0.67515,0.6751,0.67515,448500003.0
2007-08-03 21:44:00,0.67515,0.67515,0.67505,0.6751,822600001.0
2007-08-03 21:47:00,0.6752,0.6753,0.67515,0.6753,717099995.0
2007-08-03 21:49:00,0.67535,0.67535,0.6751,0.67515,1013600001.0
2007-08-03 21:52:00,0.6754,0.67545,0.6753,0.6753,1345899993.0
2007-08-03 21:54:00,0.67535,0.6755,0.67525,0.67535,1796200000.0
2007-08-03 21:57:00,0.6754,0.6754,0.6752,0.6753,1216799999.0
2007-08-03 21:58:00,0.6753,0.6753,0.6752,0.6752,1549999997.0
2007-08-03 21:59:00,0.6752,0.6753,0.67515,0.67525,1601400002.0
2007-08-03 22:00:00,0.67525,0.67535,0.67525,0.6753,1023699998.0
2007-08-03 22:01:00,0.6753,0.6754,0.6753,0.6754,867100003.0
2007-08-03 22:02:00,0.6754,0.67555,0.6753,0.6754,1213199995.0
2007-08-03 22:03:00,0.6754,0.6755,0.6753,0.67535,1197199995.0
2007-08-03 22:04:00,0.67535,0.6754,0.67525,0.6753,305699999.0
2007-08-03 22:05:00,0.6753,0.67535,0.6752,0.67525,1085999998.0
2007-08-03 22:06:00,0.6753,0.6753,0.67505,0.6751,829900004.0
2007-08-03 22:07:00,0.67505,0.67515,0.6749,0.6751,371199998.0
2007-08-03 22:08:00,0.6751,0.6751,0.675,0.675,76799998.0
2007-08-03 22:09:00,0.675,0.6751,0.67495,0.675,816199997.0
2007-08-03 22:10:00,0.675,0.67505,0.6749,0.67495,589499997.0
2007-08-03 22:11:00,0.675,0.67505,0.67495,0.675,243600000.0
2007-08-03 22:12:00,0.67495,0.675,0.67495,0.675,276200000.0
2007-08-03 22:13:00,0.675,0.6751,0.67495,0.6751,743599998.0
2007-08-03 22:14:00,0.67505,0.6751,0.67505,0.6751,679100002.0
2007-08-03 22:15:00,0.6751,0.6751,0.6751,0.6751,837100002.0
2007-08-03 22:16:00,0.6751,0.6751,0.67505,0.6751,104100000.0
2007-08-03 22:17:00,0.6751,0.6751,0.6751,0.6751,221899999.0
2007-08-03 22:18:00,0.6751,0.6751,0.675,0.675,376100001.0
2007-08-03 22:19:00,0.675,0.67505,0.6749,0.67505,700599996.0
2007-08-03 22:20:00,0.675,0.6751,0.6749,0.67495,1001400006.0
2007-08-03 22:21:00,0.67495,0.675,0.6749,0.67495,744799997.0
2007-08-03 22:22:00,0.675,0.675,0.67495,0.675,327299999.0
2007-08-03 22:23:00,0.675,0.67515,0.675,0.67515,324500001.0
2007-08-03 22:24:00,0.67515,0.67525,0.67515,0.67525,525000001.0
2007-08-03 22:25:00,0.6752,0.6752,0.6751,0.6751,450900003.0
2007-08-03 22:26:00,0.67505,0.6752,0.67505,0.67515,549700003.0
2007-08-03 22:27:00,0.67515,0.6752,0.67495,0.675,675200003.0
2007-08-03 22:28:00,0.675,0.675,0.6749,0.67495,268200002.0
2007-08-03 22:29:00,0.67495,0.6751,0.67495,0.675,476400000.0
2007-08-03 22:30:00,0.675,0.675,0.6749,0.6749,310100002.0
2007-08-03 22:31:00,0.67495,0.675,0.6749,0.67495,249899999.0
2007-08-03 22:32:00,0.67495,0.675,0.6749,0.67495,102799996.0
2007-08-03 22:33:00,0.67495,0.67495,0.6749,0.6749,165299997.0
2007-08-03 22:34:00,0.6749,0.675,0.67485,0.6749,264699999.0
2007-08-03 22:35:00,0.6749,0.675,0.6749,0.675,419000001.0
2007-08-03 22:36:00,0.67495,0.67515,0.67495,0.67495,744499995.0
2007-08-03 22:37:00,0.675,0.6751,0.6749,0.6749,723999998.0
2007-08-03 22:38:00,0.6749,0.6749,0.67485,0.67485,451500003.0
2007-08-03 22:39:00,0.6749,0.6749,0.6749,0.6749,66500000.0
2007-08-03 22:40:00,0.6749,0.6749,0.6749,0.6749,39300000.0
2007-08-03 22:41:00,0.6748,0.6749,0.67475,0.6749,744300009.0
2007-08-03 22:42:00,0.6748,0.6749,0.6748,0.6749,465099995.0
2007-08-03 22:43:00,0.6749,0.6749,0.67475,0.67475,406399995.0
2007-08-03 22:44:00,0.67475,0.67475,0.67475,0.67475,40000000.0
2007-08-03 22:45:00,0.67475,0.67485,0.67475,0.67485,197200000.0
2007-08-03 22:46:00,0.67485,0.67485,0.6748,0.67485,284500000.0
2007-08-03 22:47:00,0.67485,0.67485,0.6747,0.67485,352799994.0
2007-08-03 22:48:00,0.67485,0.67485,0.6748,0.6748,492000001.0
2007-08-03 22:49:00,0.6748,0.67485,0.67475,0.6748,462200001.0
2007-08-03 22:50:00,0.6748,0.6749,0.6748,0.6749,113600000.0
2007-08-03 22:51:00,0.6749,0.67495,0.6747,0.6749,196699999.0
2007-08-03 22:52:00,0.6749,0.67495,0.6749,0.6749,201900000.0
2007-08-03 22:53:00,0.6749,0.675,0.6749,0.6749,380299995.0
2007-08-03 22:54:00,0.6749,0.6749,0.67445,0.6749,947899998.0
2007-08-03 22:55:00,0.6749,0.6749,0.67485,0.6749,336700003.0
2007-08-03 22:56:00,0.6749,0.6749,0.6749,0.6749,37000000.0
2007-08-03 22:57:00,0.67485,0.6749,0.67485,0.6749,527899996.0
2007-08-03 22:58:00,0.6749,0.6749,0.67485,0.67485,170300000.0
2007-08-03 22:59:00,0.6749,0.675,0.6744,0.6747,430800004.0
2007-08-05 23:00:00,0.6767,0.67691,0.6767,0.67676,165099999.0
2007-08-05 23:01:00,0.6766,0.67662,0.67571,0.67662,86400000.0
2007-08-05 23:02:00,0.6767,0.67686,0.67661,0.67686,290299998.0
2007-08-05 23:03:00,0.67676,0.67694,0.67672,0.67691,175000001.0
2007-08-05 23:04:00,0.67699,0.67699,0.67693,0.67697,111699998.0
2007-08-05 23:05:00,0.67668,0.67685,0.67664,0.67668,185700002.0
2007-08-05 23:06:00,0.67688,0.67688,0.67672,0.67673,318999997.0
2007-08-05 23:07:00,0.67674,0.67688,0.67668,0.67675,384300005.0
2007-08-05 23:08:00,0.67682,0.6769,0.67665,0.67685,564200000.0
2007-08-05 23:09:00,0.67665,0.67682,0.67659,0.67662,294299999.0
2007-08-05 23:10:00,0.67663,0.6768,0.67658,0.6768,865500000.0
2007-08-05 23:11:00,0.67665,0.6767,0.67656,0.6766,1159399996.0
2007-08-05 23:12:00,0.67673,0.67679,0.67655,0.67679,935200001.0
2007-08-05 23:13:00,0.67666,0.67672,0.67655,0.67661,455700000.0
2007-08-05 23:14:00,0.67672,0.67684,0.67656,0.67684,327300000.0
2007-08-05 23:15:00,0.67669,0.67683,0.67659,0.67665,233800000.0
2007-08-05 23:16:00,0.67675,0.67675,0.6767,0.6767,1600000.0
2007-08-05 23:17:00,0.6766,0.6766,0.6766,0.6766,800000.0
2007-08-05 23:18:00,0.6766,0.6766,0.6766,0.6766,1600000.0
2007-08-05 23:19:00,0.67655,0.6766,0.67655,0.6766,3200000.0
2007-08-05 23:20:00,0.67655,0.6767,0.67655,0.67665,8800000.0
2007-08-05 23:21:00,0.6767,0.6767,0.6766,0.6766,4800000.0
2007-08-05 23:22:00,0.67668,0.67682,0.6766,0.67682,252800000.0
2007-08-05 23:23:00,0.6766,0.6766,0.67655,0.67655,8800000.0
2007-08-05 23:24:00,0.67655,0.6766,0.67655,0.67655,4800000.0
2007-08-05 23:25:00,0.67665,0.67665,0.67645,0.67655,7600000.0
2007-08-05 23:26:00,0.67655,0.67675,0.67655,0.67675,4000000.0
2007-08-05 23:27:00,0.6767,0.6768,0.6766,0.6766,393200004.0
2007-08-05 23:28:00,0.6766,0.6768,0.6766,0.6768,34300001.0
2007-08-05 23:29:00,0.67682,0.67693,0.67677,0.67677,379600000.0
2007-08-05 23:30:00,0.6768,0.6768,0.67665,0.6767,133500000.0
2007-08-05 23:31:00,0.6767,0.6769,0.67665,0.67685,304799998.0
2007-08-05 23:32:00,0.67685,0.6769,0.67685,0.6769,162400000.0
2007-08-05 23:33:00,0.6769,0.6769,0.6768,0.6768,77300001.0
2007-08-05 23:34:00,0.6769,0.6769,0.6768,0.6768,49600000.0
2007-08-05 23:35:00,0.6768,0.6768,0.67675,0.67675,37600000.0
2007-08-05 23:36:00,0.6769,0.677,0.6767,0.6767,288200000.0
2007-08-05 23:37:00,0.67685,0.67685,0.6767,0.67685,35100000.0
2007-08-05 23:38:00,0.67685,0.67695,0.6766,0.6768,51000001.0
2007-08-05 23:39:00,0.6769,0.67695,0.6767,0.6767,253400000.0
2007-08-05 23:40:00,0.6766,0.67705,0.6766,0.6768,276200000.0
2007-08-05 23:41:00,0.6768,0.677,0.6766,0.6768,223599998.0
2007-08-05 23:42:00,0.6767,0.67685,0.6767,0.6767,237300000.0
2007-08-05 23:43:00,0.6767,0.6769,0.6762,0.6762,448399998.0
2007-08-05 23:44:00,0.6762,0.6768,0.6762,0.6766,264000003.0
2007-08-05 23:45:00,0.6766,0.6768,0.6765,0.6767,260299998.0
2007-08-05 23:46:00,0.6767,0.6772,0.6765,0.6768,521200003.0
2007-08-05 23:47:00,0.6765,0.6768,0.6765,0.6768,272600001.0
2007-08-05 23:48:00,0.6768,0.67695,0.6767,0.6769,226200003.0
2007-08-05 23:49:00,0.67685,0.6769,0.6767,0.6767,145200003.0
2007-08-05 23:50:00,0.6768,0.67725,0.6767,0.6769,350900001.0
2007-08-05 23:51:00,0.6769,0.677,0.6769,0.677,300300000.0
2007-08-05 23:52:00,0.677,0.677,0.677,0.677,366899998.0
2007-08-05 23:53:00,0.677,0.6771,0.677,0.6771,682499985.0
2007-08-05 23:54:00,0.67705,0.6773,0.67705,0.6772,482200000.0
2007-08-05 23:55:00,0.6772,0.6772,0.6771,0.6772,950300000.0
2007-08-05 23:56:00,0.6771,0.6772,0.6771,0.6772,740699996.0
2007-08-05 23:57:00,0.6772,0.67745,0.6772,0.6773,764499991.0
2007-08-05 23:58:00,0.6773,0.6774,0.6773,0.6774,341099998.0
2007-08-05 23:59:00,0.6774,0.67745,0.6772,0.6773,811700004.0
2007-08-06 00:00:00,0.6773,0.67755,0.6773,0.6775,407999999.0
2007-08-06 00:01:00,0.67745,0.67755,0.67745,0.67745,87300000.0
2007-08-06 00:02:00,0.6775,0.67755,0.67745,0.6775,178000000.0
2007-08-06 00:03:00,0.67745,0.6775,0.6774,0.6774,222800000.0
2007-08-06 00:04:00,0.6774,0.67745,0.6774,0.6774,587999992.0
2007-08-06 00:05:00,0.6774,0.6775,0.67735,0.6774,881399989.0
2007-08-06 00:06:00,0.6774,0.6774,0.67735,0.6774,629600003.0
2007-08-06 00:07:00,0.67745,0.6776,0.67735,0.6774,981100000.0
2007-08-06 00:08:00,0.67745,0.67755,0.67745,0.6775,215800000.0
2007-08-06 00:09:00,0.67745,0.6775,0.67745,0.67745,52800000.0
2007-08-06 00:10:00,0.67745,0.67745,0.6774,0.6774,47900000.0
2007-08-06 00:11:00,0.67745,0.67755,0.67735,0.67755,362500006.0
2007-08-06 00:12:00,0.6776,0.6776,0.6774,0.6775,756199996.0
2007-08-06 00:13:00,0.67745,0.67765,0.67745,0.67765,172799998.0
2007-08-06 00:14:00,0.67765,0.67765,0.6775,0.6775,291200000.0
2007-08-06 00:15:00,0.6775,0.67755,0.6775,0.67755,505199997.0
2007-08-06 00:16:00,0.67755,0.67755,0.67745,0.6775,393199999.0
2007-08-06 00:17:00,0.6775,0.6776,0.67745,0.6775,440599998.0
2007-08-06 00:18:00,0.67755,0.6777,0.6775,0.6777,111000000.0
2007-08-06 00:19:00,0.67775,0.67775,0.67755,0.6776,127299998.0
2007-08-06 00:20:00,0.6776,0.6777,0.6776,0.67765,30000000.0
2007-08-06 00:21:00,0.67765,0.67765,0.67755,0.6776,126500000.0
2007-08-06 00:22:00,0.6776,0.67765,0.67755,0.67755,197500000.0
2007-08-06 00:23:00,0.6776,0.67765,0.6774,0.67765,139299999.0
2007-08-06 00:24:00,0.67765,0.67765,0.6774,0.67765,308800003.0
2007-08-06 00:25:00,0.67765,0.6777,0.6773,0.6776,220500002.0
2007-08-06 00:26:00,0.6776,0.6776,0.6775,0.6776,230999999.0
2007-08-06 00:27:00,0.6776,0.6776,0.6774,0.67745,370500006.0
2007-08-06 00:28:00,0.67745,0.6775,0.6773,0.6775,295499999.0
2007-08-06 00:29:00,0.6775,0.6775,0.67725,0.6773,877700001.0
2007-08-06 00:30:00,0.6773,0.6773,0.6772,0.6772,561699996.0
2007-08-06 00:31:00,0.6772,0.6773,0.67705,0.67705,156000001.0
2007-08-06 00:32:00,0.6771,0.6772,0.67705,0.6772,214300001.0
2007-08-06 00:33:00,0.6772,0.6772,0.67705,0.67705,209599999.0
2007-08-06 00:34:00,0.6771,0.6771,0.6771,0.6771,339699998.0
2007-08-06 00:35:00,0.6771,0.6771,0.6769,0.677,426500003.0
2007-08-06 00:36:00,0.677,0.677,0.6768,0.6769,568299998.0
2007-08-06 00:37:00,0.6768,0.677,0.6768,0.6769,181000002.0
2007-08-06 00:38:00,0.6769,0.677,0.6769,0.677,706800009.0
2007-08-06 00:39:00,0.677,0.677,0.6768,0.6769,786900018.0
2007-08-06 00:40:00,0.67685,0.6769,0.67685,0.6769,107199999.0
2007-08-06 00:41:00,0.6769,0.677,0.6769,0.677,939200002.0
2007-08-06 00:42:00,0.677,0.677,0.6768,0.677,485800009.0
2007-08-06 00:43:00,0.677,0.677,0.6768,0.6769,655500011.0
2007-08-06 00:44:00,0.6768,0.6771,0.6768,0.6771,443599994.0
2007-08-06 00:45:00,0.677,0.6772,0.677,0.6771,534799999.0
2007-08-06 00:46:00,0.67715,0.6772,0.677,0.6771,817199994.0
2007-08-06 00:47:00,0.6771,0.6772,0.6771,0.6771,184899999.0
2007-08-06 00:48:00,0.6771,0.6771,0.6766,0.6771,377000000.0
2007-08-06 00:49:00,0.6771,0.67715,0.6771,0.6771,417500008.0
2007-08-06 00:50:00,0.6771,0.6773,0.6769,0.6771,1997800003.0
2007-08-06 00:51:00,0.6771,0.6772,0.6771,0.67715,626300001.0
2007-08-06 00:52:00,0.67715,0.67715,0.6771,0.6771,566800003.0
2007-08-06 00:53:00,0.6771,0.6772,0.6771,0.67715,150300000.0
2007-08-06 00:54:00,0.67715,0.6772,0.6771,0.67715,229100000.0
2007-08-06 00:55:00,0.6772,0.6773,0.6771,0.6773,237800001.0
2007-08-06 00:56:00,0.6773,0.6773,0.6771,0.6771,596999995.0
2007-08-06 00:57:00,0.6771,0.6771,0.67705,0.6771,290500004.0
2007-08-06 00:58:00,0.6771,0.6772,0.677,0.6771,565900001.0
2007-08-06 00:59:00,0.6771,0.6772,0.677,0.6772,318399993.0
2007-08-06 01:00:00,0.6772,0.6772,0.6771,0.6772,297100000.0
2007-08-06 01:01:00,0.6772,0.6772,0.677,0.677,142000000.0
2007-08-06 01:02:00,0.6772,0.6772,0.6771,0.6771,292900001.0
2007-08-06 01:03:00,0.6771,0.6772,0.67705,0.6772,234800001.0
2007-08-06 01:04:00,0.67715,0.6772,0.6771,0.6771,278899997.0
2007-08-06 01:05:00,0.6771,0.6772,0.6771,0.6771,172000003.0
2007-08-06 01:06:00,0.6771,0.6771,0.6771,0.6771,250000006.0
2007-08-06 01:07:00,0.6771,0.67715,0.67705,0.6771,439600004.0
2007-08-06 01:08:00,0.67705,0.67715,0.677,0.6771,346899999.0
2007-08-06 01:09:00,0.6771,0.67715,0.67695,0.677,406599999.0
2007-08-06 01:10:00,0.677,0.67715,0.677,0.677,407300004.0
2007-08-06 01:11:00,0.677,0.677,0.677,0.677,69000000.0
2007-08-06 01:12:00,0.67715,0.67715,0.6769,0.67705,630099997.0
2007-08-06 01:13:00,0.67705,0.67715,0.6768,0.6769,887799996.0
2007-08-06 01:14:00,0.6769,0.67705,0.6768,0.67705,982299985.0
2007-08-06 01:15:00,0.67705,0.67705,0.6769,0.677,563599993.0
2007-08-06 01:16:00,0.677,0.677,0.6767,0.67685,591300000.0
2007-08-06 01:17:00,0.67685,0.6769,0.6765,0.6767,526599997.0
2007-08-06 01:18:00,0.6767,0.6768,0.6764,0.6765,1005799997.0
2007-08-06 01:19:00,0.6764,0.6768,0.6764,0.6766,414900004.0
2007-08-06 01:20:00,0.6767,0.67685,0.6767,0.67675,771799998.0
2007-08-06 01:21:00,0.67675,0.67685,0.67675,0.67675,535600003.0
2007-08-06 01:22:00,0.6768,0.6768,0.6768,0.6768,99200000.0
2007-08-06 01:23:00,0.6768,0.6768,0.6768,0.6768,411200000.0
2007-08-06 01:24:00,0.6768,0.67685,0.6767,0.6768,315299999.0
2007-08-06 01:25:00,0.6768,0.6768,0.67675,0.6768,406899995.0
2007-08-06 01:26:00,0.6768,0.6768,0.6768,0.6768,96800000.0
2007-08-06 01:27:00,0.6765,0.67655,0.67647,0.67653,1295700038.0
2007-08-06 01:28:00,0.6768,0.6768,0.67675,0.6768,73700000.0
2007-08-06 01:29:00,0.6768,0.6769,0.67675,0.6768,279700000.0
2007-08-06 01:30:00,0.6768,0.6768,0.6768,0.6768,526400000.0
2007-08-06 01:31:00,0.6768,0.6768,0.6768,0.6768,89600000.0
2007-08-06 01:32:00,0.6768,0.6768,0.6768,0.6768,212000000.0
2007-08-06 01:33:00,0.6768,0.6768,0.67675,0.6768,89600000.0
2007-08-06 01:34:00,0.6768,0.6768,0.6768,0.6768,366400000.0
2007-08-06 01:35:00,0.6766,0.67669,0.67652,0.67669,822599986.0
2007-08-06 01:36:00,0.6768,0.6768,0.6768,0.6768,60000000.0
2007-08-06 01:37:00,0.6767,0.6767,0.6767,0.6767,106299999.0
2007-08-06 01:38:00,0.6767,0.6768,0.6767,0.67675,135000000.0
2007-08-06 01:39:00,0.67675,0.6768,0.67675,0.6768,27200000.0
2007-08-06 01:40:00,0.6768,0.6768,0.67675,0.6768,185600000.0
2007-08-06 01:41:00,0.6768,0.6768,0.67675,0.6768,227900000.0
2007-08-06 01:42:00,0.6767,0.6768,0.6767,0.67675,283200000.0
2007-08-06 01:43:00,0.67675,0.6768,0.6767,0.6767,495099997.0
2007-08-06 01:44:00,0.6767,0.6768,0.6767,0.67675,274599999.0
2007-08-06 01:45:00,0.6768,0.67685,0.67675,0.67685,193800000.0
2007-08-06 01:46:00,0.67685,0.67685,0.67685,0.67685,32000000.0
2007-08-06 01:47:00,0.67685,0.6769,0.67685,0.6769,88000000.0
2007-08-06 01:48:00,0.6769,0.6769,0.67685,0.6769,1023199986.0
2007-08-06 01:49:00,0.6769,0.6769,0.67685,0.6769,539099998.0
2007-08-06 01:50:00,0.6769,0.677,0.67685,0.677,427800003.0
2007-08-06 01:51:00,0.67695,0.677,0.67695,0.677,90899999.0
2007-08-06 01:52:00,0.677,0.677,0.67695,0.67695,52800000.0
2007-08-06 01:53:00,0.6769,0.67705,0.6769,0.677,420900005.0
2007-08-06 01:54:00,0.67695,0.67695,0.6768,0.6769,575599997.0
2007-08-06 01:55:00,0.6769,0.6769,0.6769,0.6769,80000000.0
2007-08-06 01:56:00,0.6769,0.677,0.6769,0.67695,188800000.0
2007-08-06 01:57:00,0.67695,0.677,0.67695,0.67695,105500000.0
2007-08-06 01:58:00,0.67695,0.677,0.67695,0.677,100800000.0
2007-08-06 01:59:00,0.677,0.67705,0.6769,0.677,1234599988.0
2007-08-06 02:00:00,0.677,0.67705,0.6768,0.67695,1593400001.0
2007-08-06 02:01:00,0.67695,0.67695,0.67685,0.67685,61499999.0
2007-08-06 02:02:00,0.6769,0.67695,0.67685,0.6769,105600000.0
2007-08-06 02:03:00,0.6769,0.677,0.67685,0.67685,433299999.0
2007-08-06 02:04:00,0.67685,0.6769,0.6768,0.6768,453699989.0
2007-08-06 02:05:00,0.67685,0.67685,0.67645,0.67645,839100015.0
2007-08-06 02:06:00,0.67655,0.67655,0.67645,0.6765,1361499996.0
2007-08-06 02:07:00,0.6765,0.67665,0.67645,0.6765,1794200001.0
2007-08-06 02:08:00,0.6765,0.6766,0.67645,0.6765,919799996.0
2007-08-06 02:09:00,0.6765,0.6766,0.67645,0.67655,277300000.0
2007-08-06 02:10:00,0.67655,0.67655,0.6765,0.6765,356800000.0
2007-08-06 02:11:00,0.6765,0.6765,0.67645,0.6765,398199999.0
2007-08-06 02:12:00,0.6765,0.6765,0.67645,0.67645,262000000.0
2007-08-06 02:13:00,0.6765,0.6765,0.67645,0.6765,1116199993.0
2007-08-06 02:14:00,0.6765,0.6765,0.67645,0.6765,613700000.0
2007-08-06 02:15:00,0.6765,0.6765,0.6763,0.6763,445800002.0
2007-08-06 02:16:00,0.6763,0.6764,0.6763,0.6763,1194999996.0
2007-08-06 02:17:00,0.6763,0.6763,0.6763,0.6763,1115700005.0
2007-08-06 02:18:00,0.6763,0.67635,0.67615,0.6762,1234599992.0
2007-08-06 02:19:00,0.6762,0.6762,0.6762,0.6762,403199996.0
2007-08-06 02:20:00,0.6762,0.6762,0.6761,0.6762,1107800007.0
2007-08-06 02:21:00,0.67615,0.6762,0.67615,0.6762,262200001.0
2007-08-06 02:22:00,0.6762,0.6763,0.6762,0.6763,623700000.0
2007-08-06 02:23:00,0.6763,0.6763,0.67615,0.67625,899499996.0
2007-08-06 02:24:00,0.6762,0.6763,0.67615,0.6763,1023199998.0
2007-08-06 02:25:00,0.6763,0.6763,0.6762,0.67625,1106400002.0
2007-08-06 02:26:00,0.6763,0.6764,0.6763,0.6764,540699987.0
2007-08-06 02:27:00,0.6764,0.6764,0.67625,0.67635,1057199995.0
2007-08-06 02:28:00,0.67635,0.67635,0.67625,0.6763,237499997.0
2007-08-06 02:29:00,0.6763,0.6763,0.6762,0.67625,716099991.0
2007-08-06 02:30:00,0.6763,0.6763,0.67615,0.6762,1008899991.0
2007-08-06 02:31:00,0.6762,0.6762,0.6762,0.6762,173599994.0
2007-08-06 02:32:00,0.6762,0.6762,0.67605,0.6761,415499999.0
2007-08-06 02:33:00,0.67605,0.6761,0.67605,0.6761,386199997.0
2007-08-06 02:34:00,0.6761,0.6761,0.6761,0.6761,232300005.0
2007-08-06 02:35:00,0.6761,0.6761,0.676,0.676,519000000.0
2007-08-06 02:36:00,0.676,0.676,0.676,0.676,238800002.0
2007-08-06 02:37:00,0.676,0.676,0.676,0.676,48400000.0
2007-08-06 02:38:00,0.676,0.67605,0.67585,0.6759,696499995.0
2007-08-06 02:39:00,0.6759,0.67595,0.6759,0.67595,154899997.0
2007-08-06 02:40:00,0.67595,0.67595,0.6759,0.6759,380799993.0
2007-08-06 02:41:00,0.6759,0.67595,0.6759,0.6759,526800001.0
2007-08-06 02:42:00,0.6759,0.6759,0.67585,0.6759,239200000.0
2007-08-06 02:43:00,0.6759,0.6759,0.67585,0.67585,429099997.0
2007-08-06 02:44:00,0.6759,0.6759,0.6759,0.6759,76400001.0
2007-08-06 02:45:00,0.6759,0.6759,0.67585,0.67585,129100001.0
2007-08-06 02:46:00,0.67585,0.6759,0.67585,0.6759,119900000.0
2007-08-06 02:47:00,0.6759,0.6759,0.6758,0.6758,1216000004.0
2007-08-06 02:48:00,0.67585,0.6759,0.6758,0.6758,448499997.0
2007-08-06 02:49:00,0.67585,0.6759,0.6758,0.67585,1115500001.0
2007-08-06 02:50:00,0.67585,0.67585,0.67585,0.67585,116000000.0
2007-08-06 02:51:00,0.6758,0.6759,0.6758,0.6758,1780700013.0
2007-08-06 02:52:00,0.6758,0.67585,0.6758,0.6758,212200003.0
2007-08-06 02:53:00,0.6758,0.67585,0.67575,0.6758,532500002.0
2007-08-06 02:54:00,0.6758,0.67585,0.67575,0.67585,533999995.0
2007-08-06 02:55:00,0.67585,0.6759,0.67585,0.67585,164400000.0
2007-08-06 02:56:00,0.67585,0.6759,0.67585,0.67585,202400000.0
2007-08-06 02:57:00,0.67585,0.67585,0.67575,0.67585,719300003.0
2007-08-06 02:58:00,0.67585,0.6759,0.6758,0.67585,574200001.0
2007-08-06 02:59:00,0.67585,0.67595,0.67575,0.6759,979999989.0
2007-08-06 03:00:00,0.6759,0.6759,0.67585,0.67585,172300004.0
2007-08-06 03:01:00,0.67585,0.676,0.6758,0.6759,1003799994.0
2007-08-06 03:02:00,0.6759,0.6759,0.67585,0.6759,178100000.0
2007-08-06 03:03:00,0.6759,0.67605,0.6759,0.67595,1018599990.0
2007-08-06 03:04:00,0.676,0.6761,0.676,0.6761,226899998.0
2007-08-06 03:05:00,0.6761,0.6761,0.67605,0.6761,48800000.0
2007-08-06 03:06:00,0.6761,0.6761,0.67595,0.67605,1242799993.0
2007-08-06 03:07:00,0.67605,0.67605,0.67605,0.67605,55200000.0
2007-08-06 03:08:00,0.6761,0.6762,0.6761,0.6762,179799998.0
2007-08-06 03:09:00,0.67615,0.6763,0.67615,0.67625,225799998.0
2007-08-06 03:10:00,0.67625,0.6764,0.67625,0.67635,718399997.0
2007-08-06 03:11:00,0.6764,0.6765,0.67635,0.67645,657600004.0
2007-08-06 03:12:00,0.6765,0.67665,0.6765,0.6766,176300001.0
2007-08-06 03:13:00,0.6767,0.6767,0.6766,0.6766,371800001.0
2007-08-06 03:14:00,0.6766,0.6766,0.67655,0.67655,301700000.0
2007-08-06 03:15:00,0.67655,0.6766,0.6765,0.67655,174100000.0
2007-08-06 03:16:00,0.6766,0.6766,0.6766,0.6766,215600001.0
2007-08-06 03:17:00,0.6766,0.67665,0.6766,0.6766,841599999.0
2007-08-06 03:18:00,0.6766,0.67665,0.6766,0.6766,1183800002.0
2007-08-06 03:19:00,0.6766,0.6766,0.6766,0.6766,813899999.0
2007-08-06 03:20:00,0.6766,0.6766,0.6766,0.6766,126300001.0
2007-08-06 03:21:00,0.6766,0.6766,0.6766,0.6766,393200005.0
2007-08-06 03:22:00,0.67655,0.6766,0.67655,0.6766,130000001.0
2007-08-06 03:23:00,0.6766,0.6766,0.6766,0.6766,398800000.0
2007-08-06 03:24:00,0.6766,0.6766,0.67655,0.6766,425600004.0
2007-08-06 03:25:00,0.6766,0.6766,0.67655,0.6766,66400000.0
2007-08-06 03:26:00,0.6766,0.6766,0.6766,0.6766,105600000.0
2007-08-06 03:27:00,0.6766,0.6766,0.6766,0.6766,109200000.0
2007-08-06 03:28:00,0.67655,0.6766,0.6765,0.6765,108000000.0
2007-08-06 03:29:00,0.6765,0.67655,0.67635,0.6764,1325699994.0
2007-08-06 03:30:00,0.6764,0.6765,0.6764,0.6765,616399997.0
2007-08-06 03:31:00,0.6765,0.6766,0.67645,0.6765,615400002.0
2007-08-06 03:32:00,0.6765,0.67655,0.67645,0.67645,521000000.0
2007-08-06 03:33:00,0.6765,0.67655,0.67645,0.6765,357100000.0
2007-08-06 03:34:00,0.6765,0.6766,0.6765,0.67655,272699999.0
2007-08-06 03:35:00,0.67655,0.67655,0.6765,0.6765,146200001.0
2007-08-06 03:36:00,0.67645,0.6765,0.6764,0.6765,168599999.0
2007-08-06 03:37:00,0.67645,0.67655,0.6764,0.67655,91499999.0
2007-08-06 03:38:00,0.6765,0.6765,0.67645,0.6765,33400000.0
2007-08-06 03:39:00,0.6765,0.6765,0.6765,0.6765,13500000.0
2007-08-06 03:40:00,0.6765,0.6765,0.67645,0.67645,3600000.0
2007-08-06 03:41:00,0.6765,0.6765,0.67645,0.67645,19200000.0
2007-08-06 03:42:00,0.6765,0.6765,0.6765,0.6765,236900002.0
2007-08-06 03:43:00,0.6765,0.6765,0.67645,0.6765,412499999.0
2007-08-06 03:44:00,0.6765,0.6766,0.6765,0.6765,1200200007.0
2007-08-06 03:45:00,0.67655,0.6766,0.67655,0.6766,60100000.0
2007-08-06 03:46:00,0.6766,0.6766,0.67655,0.67655,458300000.0
2007-08-06 03:47:00,0.6766,0.6766,0.67655,0.6766,193799999.0
2007-08-06 03:48:00,0.6766,0.67665,0.6766,0.6766,1107400013.0
2007-08-06 03:49:00,0.6766,0.67665,0.6765,0.6765,254900000.0
2007-08-06 03:50:00,0.6765,0.6766,0.67645,0.67645,535599992.0
2007-08-06 03:51:00,0.6765,0.6766,0.6765,0.6765,510399993.0
2007-08-06 03:52:00,0.6765,0.6765,0.67645,0.6765,194799997.0
2007-08-06 03:53:00,0.67645,0.67645,0.67645,0.67645,52000000.0
2007-08-06 03:54:00,0.67645,0.67645,0.67645,0.67645,15200000.0
2007-08-06 03:55:00,0.6765,0.6765,0.6764,0.6765,54500001.0
2007-08-06 03:56:00,0.6765,0.6765,0.6764,0.6764,335600000.0
2007-08-06 03:57:00,0.6764,0.67645,0.6764,0.6764,211300000.0
2007-08-06 03:58:00,0.6764,0.6765,0.67635,0.6765,277800001.0
2007-08-06 03:59:00,0.6765,0.6765,0.6765,0.6765,124800000.0
2007-08-06 04:00:00,0.6765,0.6765,0.67645,0.6765,175200001.0
2007-08-06 04:01:00,0.6765,0.67655,0.6765,0.67655,457199995.0
2007-08-06 04:02:00,0.6765,0.67655,0.6765,0.6765,201200004.0
2007-08-06 04:03:00,0.6765,0.6766,0.6765,0.67655,128800003.0
2007-08-06 04:04:00,0.6766,0.6766,0.6765,0.6766,53600000.0
2007-08-06 04:05:00,0.6766,0.6766,0.6766,0.6766,31200000.0
2007-08-06 04:06:00,0.6766,0.6766,0.67655,0.67655,160800000.0
2007-08-06 04:07:00,0.67655,0.67655,0.6765,0.6765,12400000.0
2007-08-06 04:08:00,0.6765,0.6765,0.6765,0.6765,16400000.0
2007-08-06 04:09:00,0.67655,0.67655,0.6765,0.6765,152300000.0
2007-08-06 04:10:00,0.67655,0.67655,0.6765,0.6765,23900000.0
2007-08-06 04:11:00,0.6765,0.6765,0.67645,0.67645,39000000.0
2007-08-06 04:12:00,0.6765,0.67655,0.6765,0.67655,62700000.0
2007-08-06 04:13:00,0.67655,0.6766,0.6765,0.6766,50100000.0
2007-08-06 04:14:00,0.6765,0.6766,0.67645,0.67655,287400002.0
2007-08-06 04:15:00,0.6766,0.6766,0.67655,0.67655,112700000.0
2007-08-06 04:16:00,0.67655,0.6767,0.67655,0.67665,657999997.0
2007-08-06 04:17:00,0.67665,0.6767,0.6766,0.6766,185600002.0
2007-08-06 04:18:00,0.67655,0.6767,0.67655,0.67665,269800000.0
2007-08-06 04:19:00,0.67665,0.6767,0.67655,0.6766,612999999.0
2007-08-06 04:20:00,0.6766,0.67665,0.6766,0.6766,114700003.0
2007-08-06 04:21:00,0.67665,0.67665,0.6765,0.67655,247200001.0
2007-08-06 04:22:00,0.6765,0.67655,0.6765,0.67655,237400000.0
2007-08-06 04:23:00,0.67655,0.67655,0.67655,0.67655,4800000.0
2007-08-06 04:24:00,0.6766,0.6766,0.67655,0.67655,84500001.0
2007-08-06 04:25:00,0.6765,0.6765,0.6763,0.67645,103499999.0
2007-08-06 04:26:00,0.67655,0.6766,0.6765,0.6765,200900001.0
2007-08-06 04:27:00,0.67655,0.67655,0.67655,0.67655,101600000.0
2007-08-06 04:28:00,0.67655,0.67655,0.6765,0.67655,344699994.0
2007-08-06 04:29:00,0.67638,0.67642,0.67626,0.67628,699800000.0
2007-08-06 04:30:00,0.67633,0.67647,0.67628,0.67628,97500001.0
2007-08-06 04:31:00,0.6765,0.67655,0.6765,0.6765,61600000.0
2007-08-06 04:32:00,0.67655,0.67655,0.6765,0.67655,20799999.0
2007-08-06 04:33:00,0.6765,0.67655,0.6765,0.67655,151200000.0
2007-08-06 04:34:00,0.67655,0.67655,0.67655,0.67655,800000.0
2007-08-06 04:35:00,0.67647,0.67649,0.67639,0.67645,187600001.0
2007-08-06 04:36:00,0.6764,0.67647,0.67633,0.67647,192499998.0
2007-08-06 04:37:00,0.6765,0.67655,0.6765,0.6765,190200000.0
2007-08-06 04:38:00,0.67655,0.67655,0.6765,0.67655,224000000.0
2007-08-06 04:39:00,0.67643,0.67643,0.67625,0.6764,266999995.0
2007-08-06 04:40:00,0.6765,0.67655,0.6765,0.67655,246000000.0
2007-08-06 04:41:00,0.67655,0.67655,0.6765,0.67655,289099998.0
2007-08-06 04:42:00,0.67655,0.67655,0.6765,0.6765,205400004.0
2007-08-06 04:43:00,0.67645,0.67645,0.67645,0.67645,16800000.0
2007-08-06 04:44:00,0.67645,0.6765,0.67645,0.6765,134899997.0
2007-08-06 04:45:00,0.67645,0.6766,0.67645,0.6765,109600001.0
2007-08-06 04:46:00,0.6765,0.6766,0.6765,0.67655,276499997.0
2007-08-06 04:47:00,0.6765,0.6766,0.6764,0.67655,470699999.0
2007-08-06 04:48:00,0.67655,0.6766,0.67655,0.6766,20800000.0
2007-08-06 04:49:00,0.6766,0.6766,0.67655,0.67655,17600000.0
2007-08-06 04:50:00,0.67655,0.67655,0.6765,0.6765,167299999.0
2007-08-06 04:51:00,0.67655,0.67655,0.6765,0.6765,100300000.0
2007-08-06 04:52:00,0.6765,0.67655,0.67645,0.67645,490499999.0
2007-08-06 04:53:00,0.6765,0.6765,0.67635,0.6764,382800002.0
2007-08-06 04:54:00,0.6765,0.6765,0.67635,0.67645,444799993.0
2007-08-06 04:55:00,0.6764,0.6765,0.67635,0.67635,457299998.0
2007-08-06 04:56:00,0.67635,0.6765,0.67635,0.6765,366499999.0
2007-08-06 04:57:00,0.6765,0.6765,0.67645,0.6765,209900003.0
2007-08-06 04:58:00,0.6765,0.6765,0.67645,0.6765,92800000.0
2007-08-06 04:59:00,0.6765,0.6765,0.67635,0.6764,264799999.0
2007-08-06 05:00:00,0.6764,0.6765,0.6764,0.6764,248599998.0
2007-08-06 05:01:00,0.6764,0.6765,0.67635,0.6764,239800000.0
2007-08-06 05:02:00,0.6764,0.6765,0.6764,0.6765,758200004.0
2007-08-06 05:03:00,0.6765,0.6765,0.67645,0.67645,563600001.0
2007-08-06 05:04:00,0.67645,0.6765,0.67645,0.67645,241600000.0
2007-08-06 05:05:00,0.67645,0.6765,0.67645,0.6765,144100000.0
2007-08-06 05:06:00,0.6765,0.6765,0.6765,0.6765,104500003.0
2007-08-06 05:07:00,0.6765,0.6765,0.67645,0.6765,344300008.0
2007-08-06 05:08:00,0.6765,0.6765,0.6765,0.6765,296800005.0
2007-08-06 05:09:00,0.6765,0.6765,0.67645,0.6765,303700001.0
2007-08-06 05:10:00,0.6765,0.6765,0.67645,0.6765,251600007.0
2007-08-06 05:11:00,0.6765,0.6765,0.6765,0.6765,54100003.0
2007-08-06 05:12:00,0.6765,0.6765,0.6765,0.6765,124300004.0
2007-08-06 05:13:00,0.6765,0.6765,0.6765,0.6765,82100003.0
2007-08-06 05:14:00,0.6765,0.6765,0.6765,0.6765,118000000.0
2007-08-06 05:15:00,0.6765,0.6765,0.6765,0.6765,25500000.0
2007-08-06 05:16:00,0.6765,0.6765,0.6765,0.6765,87600000.0
2007-08-06 05:17:00,0.6765,0.6765,0.6765,0.6765,239700004.0
2007-08-06 05:18:00,0.6765,0.6765,0.67645,0.6765,309400004.0
2007-08-06 05:19:00,0.6765,0.6765,0.6765,0.6765,133100004.0
2007-08-06 05:20:00,0.6765,0.6765,0.67645,0.67645,349800013.0
2007-08-06 05:21:00,0.6765,0.6765,0.67645,0.6765,129900001.0
2007-08-06 05:22:00,0.6765,0.6765,0.6765,0.6765,458000020.0
2007-08-06 05:23:00,0.67655,0.6766,0.6764,0.6764,571100006.0
2007-08-06 05:24:00,0.6764,0.6764,0.6764,0.6764,474400000.0
2007-08-06 05:25:00,0.6764,0.6764,0.6764,0.6764,41600000.0
2007-08-06 05:26:00,0.6764,0.6764,0.6763,0.6763,706000010.0
2007-08-06 05:27:00,0.6763,0.67645,0.6763,0.67645,504000017.0
2007-08-06 05:28:00,0.6764,0.6764,0.6764,0.6764,20699999.0
2007-08-06 05:29:00,0.67621,0.67629,0.6762,0.67625,284700006.0
2007-08-06 05:30:00,0.67628,0.67641,0.67628,0.67632,489400002.0
2007-08-06 05:31:00,0.67622,0.67634,0.67622,0.67627,393000000.0
2007-08-06 05:32:00,0.67626,0.67636,0.67623,0.67636,886999992.0
2007-08-06 05:33:00,0.6764,0.6765,0.6764,0.6764,172200000.0
2007-08-06 05:34:00,0.6764,0.6764,0.67635,0.67635,403999994.0
2007-08-06 05:35:00,0.6764,0.67645,0.6764,0.6764,152100001.0
2007-08-06 05:36:00,0.67645,0.67645,0.6764,0.6764,65299999.0
2007-08-06 05:37:00,0.6764,0.67645,0.6764,0.6764,226300002.0
2007-08-06 05:38:00,0.6764,0.6765,0.67635,0.6765,226499998.0
2007-08-06 05:39:00,0.6765,0.6765,0.67625,0.6764,874200001.0
2007-08-06 05:40:00,0.67635,0.6764,0.6762,0.6762,311100001.0
2007-08-06 05:41:00,0.6762,0.6764,0.6762,0.6763,274799998.0
2007-08-06 05:42:00,0.6763,0.6763,0.67625,0.6763,170899998.0
2007-08-06 05:43:00,0.6763,0.6763,0.67625,0.6763,156800000.0
2007-08-06 05:44:00,0.6763,0.6763,0.67625,0.6763,354000000.0
2007-08-06 05:45:00,0.6763,0.6763,0.6763,0.6763,405200006.0
2007-08-06 05:46:00,0.6763,0.67635,0.6763,0.67635,264000000.0
2007-08-06 05:47:00,0.67635,0.67635,0.67625,0.6763,151500002.0
2007-08-06 05:48:00,0.67635,0.67635,0.67635,0.67635,19200000.0
2007-08-06 05:49:00,0.6764,0.6764,0.67635,0.6764,261900010.0
2007-08-06 05:50:00,0.6764,0.67645,0.6764,0.6764,261300000.0
2007-08-06 05:51:00,0.6764,0.6764,0.6764,0.6764,90800000.0
2007-08-06 05:52:00,0.6764,0.6764,0.6764,0.6764,435700005.0
2007-08-06 05:53:00,0.6764,0.6764,0.67635,0.67635,86000000.0
2007-08-06 05:54:00,0.6764,0.6765,0.6764,0.6765,319999989.0
2007-08-06 05:55:00,0.6764,0.6764,0.6764,0.6764,427100003.0
2007-08-06 05:56:00,0.67645,0.67645,0.6764,0.6764,139300000.0
2007-08-06 05:57:00,0.6764,0.6764,0.67635,0.67635,82200000.0
2007-08-06 05:58:00,0.6763,0.6763,0.6763,0.6763,163000000.0
2007-08-06 05:59:00,0.67635,0.67635,0.67635,0.67635,5600000.0
2007-08-06 06:00:00,0.67635,0.67635,0.67635,0.67635,15200000.0
2007-08-06 06:01:00,0.67635,0.67635,0.67635,0.67635,27200000.0
2007-08-06 06:02:00,0.67635,0.6764,0.6763,0.67635,106799999.0
2007-08-06 06:03:00,0.6763,0.6764,0.6763,0.6764,480300005.0
2007-08-06 06:04:00,0.67635,0.6764,0.67635,0.6764,120700000.0
2007-08-06 06:05:00,0.6764,0.6765,0.6764,0.67645,294500000.0
2007-08-06 06:06:00,0.67645,0.67645,0.67645,0.67645,8800000.0
2007-08-06 06:07:00,0.67645,0.6765,0.67645,0.6765,16000000.0
2007-08-06 06:08:00,0.67645,0.67645,0.67645,0.67645,17600000.0
2007-08-06 06:09:00,0.67645,0.6765,0.6763,0.67635,840700005.0
2007-08-06 06:10:00,0.67635,0.67635,0.67625,0.6763,747999989.0
2007-08-06 06:11:00,0.6763,0.6765,0.67625,0.6763,515799986.0
2007-08-06 06:12:00,0.67635,0.67645,0.6763,0.67645,610099996.0
2007-08-06 06:13:00,0.67645,0.67645,0.6764,0.6764,190400007.0
2007-08-06 06:14:00,0.6764,0.67645,0.6764,0.67645,80800004.0
2007-08-06 06:15:00,0.67645,0.67645,0.67645,0.67645,57900000.0
2007-08-06 06:16:00,0.67645,0.6765,0.6764,0.67645,330400000.0
2007-08-06 06:17:00,0.67645,0.6765,0.6764,0.6765,202800000.0
2007-08-06 06:18:00,0.6765,0.6765,0.6765,0.6765,28800000.0
2007-08-06 06:19:00,0.6765,0.6765,0.6765,0.6765,112000000.0
2007-08-06 06:20:00,0.6765,0.6765,0.6765,0.6765,76000000.0
2007-08-06 06:21:00,0.6765,0.6765,0.67645,0.6765,197099999.0
2007-08-06 06:22:00,0.6765,0.6765,0.6765,0.6765,438500000.0
2007-08-06 06:23:00,0.6765,0.6765,0.6765,0.6765,315700000.0
2007-08-06 06:24:00,0.6765,0.6765,0.67645,0.67645,247199999.0
2007-08-06 06:25:00,0.67655,0.6766,0.6765,0.6766,546599999.0
2007-08-06 06:26:00,0.6766,0.6766,0.6766,0.6766,62799999.0
2007-08-06 06:27:00,0.6766,0.6766,0.6766,0.6766,66899997.0
2007-08-06 06:28:00,0.6766,0.6766,0.6766,0.6766,66899997.0
2007-08-06 06:29:00,0.6766,0.6766,0.6766,0.6766,111399999.0
2007-08-06 06:30:00,0.6766,0.6766,0.6764,0.67645,516299998.0
2007-08-06 06:31:00,0.67645,0.67645,0.676,0.67605,1406800004.0
2007-08-06 06:32:00,0.67605,0.6761,0.676,0.6761,1326599981.0
2007-08-06 06:33:00,0.6761,0.6761,0.6761,0.6761,344300004.0
2007-08-06 06:34:00,0.6761,0.67635,0.6761,0.67625,665899996.0
2007-08-06 06:35:00,0.6763,0.6765,0.6762,0.67625,2009999972.0
2007-08-06 06:36:00,0.6763,0.6764,0.6763,0.67635,176100000.0
2007-08-06 06:37:00,0.67635,0.6764,0.67635,0.6764,29500000.0
2007-08-06 06:38:00,0.6764,0.6764,0.6764,0.6764,101600000.0
2007-08-06 06:39:00,0.6764,0.6764,0.67635,0.6764,299200000.0
2007-08-06 06:40:00,0.6764,0.6764,0.67635,0.67635,92000000.0
2007-08-06 06:41:00,0.67635,0.6764,0.67635,0.6764,103200000.0
2007-08-06 06:42:00,0.6764,0.6764,0.67635,0.6764,257699999.0
2007-08-06 06:43:00,0.6764,0.6764,0.67635,0.6764,1241699990.0
2007-08-06 06:44:00,0.6764,0.6764,0.67635,0.6764,339799995.0
2007-08-06 06:45:00,0.6764,0.6764,0.67635,0.6764,607599993.0
2007-08-06 06:46:00,0.67635,0.67635,0.67635,0.67635,8000000.0
2007-08-06 06:47:00,0.6764,0.6764,0.6764,0.6764,257599997.0
2007-08-06 06:48:00,0.67635,0.6764,0.67635,0.67635,257599997.0
2007-08-06 06:49:00,0.6763,0.6764,0.6763,0.67635,180199998.0
2007-08-06 06:50:00,0.67635,0.67635,0.6763,0.6763,259899998.0
2007-08-06 06:51:00,0.6763,0.6763,0.6762,0.6762,477600016.0
2007-08-06 06:52:00,0.6762,0.6762,0.6762,0.6762,283200008.0
2007-08-06 06:53:00,0.6762,0.6762,0.6762,0.6762,302400007.0
2007-08-06 06:54:00,0.6762,0.6762,0.6762,0.6762,161700002.0
2007-08-06 06:55:00,0.6762,0.6764,0.67615,0.67625,82800002.0
2007-08-06 06:56:00,0.6762,0.67625,0.6762,0.6762,240700004.0
2007-08-06 06:57:00,0.6762,0.6764,0.6762,0.67625,372500000.0
2007-08-06 06:58:00,0.6763,0.6764,0.6763,0.67635,110400000.0
2007-08-06 06:59:00,0.6764,0.6764,0.6764,0.6764,16000000.0
2007-08-06 07:00:00,0.6764,0.6764,0.67635,0.67635,88800000.0
2007-08-06 07:01:00,0.67635,0.67635,0.6763,0.67635,708700011.0
2007-08-06 07:02:00,0.67635,0.67635,0.6763,0.6763,26400000.0
2007-08-06 07:03:00,0.6763,0.67635,0.6763,0.67635,205600000.0
2007-08-06 07:04:00,0.67635,0.6764,0.67625,0.6764,244400002.0
2007-08-06 07:05:00,0.6763,0.6764,0.6763,0.6764,144700000.0
2007-08-06 07:06:00,0.6764,0.6764,0.67625,0.67625,144700000.0
2007-08-06 07:07:00,0.67625,0.67635,0.67625,0.67635,248000000.0
2007-08-06 07:08:00,0.6763,0.6763,0.6762,0.67625,421300001.0
2007-08-06 07:09:00,0.6763,0.6763,0.6762,0.6762,120000003.0
2007-08-06 07:10:00,0.6762,0.67625,0.6762,0.67625,383799999.0
2007-08-06 07:11:00,0.67625,0.67625,0.6762,0.6762,431500000.0
2007-08-06 07:12:00,0.67625,0.67625,0.6762,0.6762,276100002.0
2007-08-06 07:13:00,0.6762,0.67625,0.6762,0.6762,157900001.0
2007-08-06 07:14:00,0.6762,0.67625,0.6762,0.67625,174700001.0
2007-08-06 07:15:00,0.6763,0.67635,0.67625,0.67635,467499992.0
2007-08-06 07:16:00,0.67635,0.67635,0.6762,0.67635,1010499990.0
2007-08-06 07:17:00,0.6763,0.6764,0.6763,0.67635,240900005.0
2007-08-06 07:18:00,0.67635,0.67635,0.67635,0.67635,134400000.0
2007-08-06 07:19:00,0.67635,0.67635,0.67615,0.67615,397699994.0
2007-08-06 07:20:00,0.6762,0.6762,0.67615,0.6762,200899999.0
2007-08-06 07:21:00,0.6762,0.6762,0.67615,0.67615,67599999.0
2007-08-06 07:22:00,0.6762,0.6762,0.6762,0.6762,64400000.0
2007-08-06 07:23:00,0.6762,0.6762,0.6762,0.6762,104900000.0
2007-08-06 07:24:00,0.6762,0.6762,0.6762,0.6762,55700000.0
2007-08-06 07:25:00,0.6762,0.6762,0.6762,0.6762,70100000.0
2007-08-06 07:26:00,0.6762,0.6762,0.6762,0.6762,42400000.0
2007-08-06 07:27:00,0.6762,0.6762,0.67615,0.67615,60000000.0
2007-08-06 07:28:00,0.6762,0.6762,0.67615,0.67615,60000000.0
2007-08-06 07:29:00,0.6762,0.6762,0.67615,0.67615,217900001.0
2007-08-06 07:30:00,0.6762,0.6762,0.67615,0.6762,100800000.0
2007-08-06 07:31:00,0.6762,0.6762,0.67615,0.6762,432000000.0
2007-08-06 07:32:00,0.6762,0.6762,0.67605,0.67605,565900004.0
2007-08-06 07:33:00,0.676,0.676,0.67585,0.6759,688000007.0
2007-08-06 07:34:00,0.6759,0.67605,0.67585,0.67585,1628199986.0
2007-08-06 07:35:00,0.6759,0.6759,0.67585,0.6759,467299990.0
2007-08-06 07:36:00,0.6759,0.67605,0.67585,0.6759,1104000000.0
2007-08-06 07:37:00,0.6759,0.676,0.6759,0.67595,275899998.0
2007-08-06 07:38:00,0.67595,0.676,0.67595,0.67595,76800000.0
2007-08-06 07:39:00,0.676,0.676,0.67595,0.676,218900000.0
2007-08-06 07:40:00,0.676,0.676,0.67595,0.676,78400000.0
2007-08-06 07:41:00,0.676,0.676,0.67595,0.676,175200000.0
2007-08-06 07:42:00,0.676,0.676,0.67595,0.676,63200000.0
2007-08-06 07:43:00,0.676,0.676,0.67595,0.676,268000000.0
2007-08-06 07:44:00,0.676,0.676,0.676,0.676,52000000.0
2007-08-06 07:45:00,0.676,0.676,0.67585,0.676,642499995.0
2007-08-06 07:46:00,0.6759,0.676,0.6759,0.67595,114200000.0
2007-08-06 07:47:00,0.67595,0.676,0.6759,0.67595,397400000.0
2007-08-06 07:48:00,0.67595,0.676,0.67585,0.6759,441600005.0
2007-08-06 07:49:00,0.6759,0.676,0.6759,0.67595,412799999.0
2007-08-06 07:50:00,0.67595,0.676,0.6758,0.6758,1364499978.0
2007-08-06 07:51:00,0.6759,0.6759,0.67585,0.6759,249799999.0
2007-08-06 07:52:00,0.6759,0.6759,0.6759,0.6759,796200011.0
2007-08-06 07:53:00,0.6759,0.6759,0.67585,0.6759,875700007.0
2007-08-06 07:54:00,0.6759,0.6759,0.67585,0.6759,656799998.0
2007-08-06 07:55:00,0.67585,0.6759,0.67585,0.6759,109600000.0
2007-08-06 07:56:00,0.6759,0.6759,0.67575,0.6759,680799998.0
2007-08-06 07:57:00,0.6759,0.6759,0.6758,0.6758,180500000.0
2007-08-06 07:58:00,0.6758,0.6759,0.67575,0.6759,1084599985.0
2007-08-06 07:59:00,0.6759,0.6759,0.6759,0.6759,214900000.0
2007-08-06 08:00:00,0.6759,0.6759,0.67575,0.6758,843100004.0
2007-08-06 08:01:00,0.6758,0.676,0.6758,0.676,1425000022.0
2007-08-06 08:02:00,0.6759,0.6762,0.6759,0.6762,1425000022.0
2007-08-06 08:03:00,0.6761,0.6762,0.67605,0.67615,1425000022.0
2007-08-06 08:04:00,0.6762,0.6763,0.67615,0.6763,1631300011.0
2007-08-06 08:05:00,0.6763,0.6763,0.67615,0.6762,2109600003.0
2007-08-06 08:06:00,0.6762,0.6763,0.67605,0.6762,1447100001.0
2007-08-06 08:07:00,0.6762,0.6762,0.6761,0.6762,987300005.0
2007-08-06 08:08:00,0.6762,0.6762,0.6762,0.6762,1077000000.0
2007-08-06 08:09:00,0.6763,0.6763,0.6762,0.6762,351799999.0
2007-08-06 08:10:00,0.6762,0.6762,0.6761,0.6761,351799999.0
2007-08-06 08:11:00,0.67615,0.6762,0.67605,0.67605,1361899974.0
2007-08-06 08:12:00,0.6761,0.6762,0.67605,0.67605,1058499989.0
2007-08-06 08:13:00,0.67605,0.6762,0.67605,0.6762,475200002.0
2007-08-06 08:14:00,0.6762,0.67625,0.6762,0.6762,1154400000.0
2007-08-06 08:15:00,0.6762,0.6762,0.67615,0.6762,1489700002.0
2007-08-06 08:16:00,0.6763,0.6765,0.6762,0.6765,1391999995.0
2007-08-06 08:17:00,0.6764,0.6765,0.67635,0.6765,1391999995.0
2007-08-06 08:18:00,0.67645,0.6766,0.67645,0.6765,1099700003.0
2007-08-06 08:19:00,0.67645,0.67655,0.6764,0.6764,1393699988.0
2007-08-06 08:20:00,0.67635,0.67645,0.67635,0.67645,1213600007.0
2007-08-06 08:21:00,0.67645,0.6765,0.6764,0.6765,336700001.0
2007-08-06 08:22:00,0.6765,0.6765,0.6764,0.67645,482899999.0
2007-08-06 08:23:00,0.67645,0.6765,0.6764,0.6764,207000001.0
2007-08-06 08:24:00,0.6764,0.6764,0.67635,0.67635,1261999987.0
2007-08-06 08:25:00,0.6764,0.6764,0.67635,0.6764,335900000.0
2007-08-06 08:26:00,0.6764,0.6764,0.6763,0.6763,409900002.0
2007-08-06 08:27:00,0.6763,0.6764,0.6762,0.6762,1201499996.0
2007-08-06 08:28:00,0.67615,0.6763,0.67615,0.6762,929700000.0
2007-08-06 08:29:00,0.6762,0.6762,0.6761,0.6761,909300013.0
2007-08-06 08:31:00,0.67605,0.6762,0.67605,0.67615,976799988.0
2007-08-06 08:32:00,0.6762,0.6763,0.6762,0.6763,1640399996.0
2007-08-06 08:33:00,0.6763,0.6764,0.67625,0.6764,1640399996.0
2007-08-06 08:34:00,0.6764,0.6765,0.6764,0.6765,1321699988.0
2007-08-06 08:35:00,0.6766,0.6766,0.6766,0.6766,1824299997.0
2007-08-06 08:36:00,0.6765,0.6766,0.6764,0.6764,1824299997.0
2007-08-06 08:37:00,0.6764,0.6764,0.67635,0.6764,1824299997.0
2007-08-06 08:38:00,0.6763,0.6764,0.6762,0.6762,2088600002.0
2007-08-06 08:39:00,0.6763,0.6763,0.6762,0.6762,2088600002.0
2007-08-06 08:40:00,0.6763,0.6763,0.6762,0.6763,2088600002.0
2007-08-06 08:41:00,0.6762,0.6763,0.6761,0.6761,2088600002.0
2007-08-06 08:42:00,0.6761,0.6763,0.67605,0.6763,2088600002.0
2007-08-06 08:43:00,0.6763,0.6763,0.67625,0.6763,1040799997.0
2007-08-06 08:44:00,0.6762,0.6762,0.6762,0.6762,840199991.0
2007-08-06 08:45:00,0.6762,0.6763,0.6762,0.6763,840199991.0
2007-08-06 08:46:00,0.6763,0.6763,0.6762,0.6763,1883599986.0
2007-08-06 08:47:00,0.6763,0.6764,0.67625,0.6764,1883599986.0
2007-08-06 08:48:00,0.6763,0.6764,0.6763,0.6764,2080900014.0
2007-08-06 08:49:00,0.6765,0.6765,0.67645,0.6765,2080900014.0
2007-08-06 08:50:00,0.6765,0.6765,0.67645,0.67645,707100017.0
2007-08-06 08:51:00,0.6765,0.6765,0.6764,0.6765,711899996.0
2007-08-06 08:52:00,0.67645,0.6765,0.67645,0.6765,829800005.0
2007-08-06 08:53:00,0.6765,0.6765,0.67635,0.6764,1094699993.0
2007-08-06 08:54:00,0.6765,0.6765,0.6764,0.6765,531000000.0
2007-08-06 08:55:00,0.6765,0.6765,0.6765,0.6765,519000004.0
2007-08-06 08:56:00,0.6765,0.6765,0.6763,0.6764,1313700012.0
2007-08-06 08:57:00,0.6764,0.6766,0.6764,0.6766,1304799979.0
2007-08-06 08:58:00,0.6766,0.67665,0.6765,0.6766,1304799979.0
2007-08-06 08:59:00,0.6765,0.6766,0.6765,0.6765,1786099991.0
2007-08-06 09:00:00,0.6766,0.6766,0.6766,0.6766,1786099991.0
2007-08-06 09:01:00,0.6767,0.6768,0.6767,0.6768,1786099991.0
2007-08-06 09:02:00,0.6769,0.6769,0.6767,0.6768,1786099991.0
2007-08-06 09:03:00,0.6768,0.677,0.67665,0.677,1786099991.0
2007-08-06 09:04:00,0.6768,0.6769,0.6767,0.6767,2042199997.0
2007-08-06 09:05:00,0.6768,0.6768,0.6767,0.6767,2042199997.0
2007-08-06 09:06:00,0.6768,0.6768,0.6766,0.6766,2042199997.0
2007-08-06 09:07:00,0.6767,0.6767,0.6765,0.6765,2042199997.0
2007-08-06 09:08:00,0.6766,0.6766,0.6765,0.6765,2042199997.0
2007-08-06 09:10:00,0.6766,0.67665,0.6766,0.6766,2042199997.0
2007-08-06 09:11:00,0.6766,0.6766,0.6766,0.6766,776900004.0
2007-08-06 09:13:00,0.6766,0.6766,0.6766,0.6766,2112999998.0
2007-08-06 09:14:00,0.6767,0.6768,0.6766,0.6767,2112999998.0
2007-08-06 09:15:00,0.6768,0.6768,0.6767,0.6767,2112999998.0
2007-08-06 09:16:00,0.6766,0.6766,0.6765,0.6766,2112999998.0
2007-08-06 09:19:00,0.6766,0.6766,0.6764,0.67655,2112999998.0
2007-08-06 09:20:00,0.6766,0.6766,0.6764,0.6765,1654799989.0
2007-08-06 09:21:00,0.6765,0.6765,0.6765,0.6765,2056799982.0
2007-08-06 09:22:00,0.6764,0.6765,0.6763,0.6763,1626500008.0
2007-08-06 09:23:00,0.6764,0.6764,0.6763,0.6764,1626500008.0
2007-08-06 09:24:00,0.6763,0.6763,0.6762,0.6762,1626500008.0
2007-08-06 09:25:00,0.6763,0.6763,0.67615,0.6762,1626500008.0
2007-08-06 09:26:00,0.6763,0.6763,0.6762,0.6762,1501900004.0
2007-08-06 09:27:00,0.6762,0.6763,0.67615,0.6763,1471199983.0
2007-08-06 09:28:00,0.6763,0.6763,0.6763,0.6763,2136199987.0
2007-08-06 09:29:00,0.6764,0.6764,0.6763,0.6763,2136199987.0
2007-08-06 09:30:00,0.67635,0.67635,0.67625,0.67625,2136199987.0
2007-08-06 09:31:00,0.67625,0.6763,0.6762,0.6763,1978899952.0
2007-08-06 09:32:00,0.6762,0.6763,0.6762,0.6762,445600001.0
2007-08-06 09:33:00,0.6763,0.6763,0.6762,0.6762,445600001.0
2007-08-06 09:34:00,0.6763,0.6763,0.6761,0.6761,445600001.0
2007-08-06 09:37:00,0.67615,0.6762,0.67615,0.6762,445600001.0
2007-08-06 09:39:00,0.676,0.676,0.676,0.676,398700008.0
2007-08-06 09:40:00,0.6759,0.676,0.6759,0.6759,398700008.0
2007-08-06 09:41:00,0.676,0.676,0.6759,0.676,398700008.0
2007-08-06 09:42:00,0.6761,0.6761,0.6761,0.6761,398700008.0
2007-08-06 09:43:00,0.676,0.676,0.676,0.676,398700008.0
2007-08-06 09:44:00,0.6761,0.6761,0.676,0.676,398700008.0
2007-08-06 09:45:00,0.6761,0.6761,0.67605,0.6761,398700008.0
2007-08-06 09:46:00,0.6761,0.6761,0.67605,0.6761,952000016.0
2007-08-06 09:47:00,0.676,0.6761,0.676,0.6761,1434799998.0
2007-08-06 09:48:00,0.676,0.6761,0.676,0.6761,1434799998.0
2007-08-06 09:49:00,0.6761,0.67615,0.67605,0.6761,1434799998.0
2007-08-06 09:50:00,0.67605,0.6762,0.67605,0.67615,1780900002.0
2007-08-06 09:51:00,0.6762,0.6762,0.67615,0.67615,48700000.0
2007-08-06 09:52:00,0.67615,0.67615,0.6761,0.6761,1231599987.0
2007-08-06 09:53:00,0.6762,0.6762,0.6761,0.6761,1315899983.0
2007-08-06 09:54:00,0.676,0.676,0.6758,0.6759,1315899983.0
2007-08-06 09:55:00,0.6758,0.6759,0.6758,0.6759,1315899983.0
2007-08-06 09:56:00,0.676,0.6761,0.6759,0.6761,1315899983.0
2007-08-06 09:57:00,0.6761,0.6761,0.676,0.6761,1315899983.0
2007-08-06 09:58:00,0.6761,0.6761,0.67605,0.6761,818499997.0
2007-08-06 09:59:00,0.6761,0.6761,0.67605,0.6761,1485999987.0
2007-08-06 10:00:00,0.676,0.6761,0.676,0.676,652899999.0
2007-08-06 10:01:00,0.676,0.6762,0.676,0.67615,652899999.0
2007-08-06 10:02:00,0.6762,0.6762,0.67615,0.6762,408499996.0
2007-08-06 10:03:00,0.6762,0.6762,0.6762,0.6762,941399973.0
2007-08-06 10:04:00,0.6762,0.6762,0.67615,0.67615,649899981.0
2007-08-06 10:05:00,0.67615,0.6762,0.67615,0.67615,1609199993.0
2007-08-06 10:06:00,0.67615,0.6762,0.67615,0.6762,1997099998.0
2007-08-06 10:07:00,0.67615,0.6763,0.67615,0.6763,1385799997.0
2007-08-06 10:08:00,0.6763,0.6763,0.6762,0.6763,587399997.0
2007-08-06 10:09:00,0.6763,0.67635,0.6763,0.6763,2115299986.0
2007-08-06 10:11:00,0.6764,0.6764,0.6763,0.6763,1655399996.0
2007-08-06 10:12:00,0.6762,0.6763,0.6762,0.6763,896399986.0
2007-08-06 10:13:00,0.67625,0.6763,0.67615,0.6763,896399986.0
2007-08-06 10:14:00,0.6762,0.6763,0.6761,0.6761,1157899997.0
2007-08-06 10:15:00,0.67615,0.6762,0.6761,0.6761,1157899997.0
2007-08-06 10:16:00,0.67615,0.6762,0.67615,0.67615,246400000.0
2007-08-06 10:17:00,0.67615,0.6762,0.6761,0.6762,1766400002.0
2007-08-06 10:18:00,0.6762,0.6762,0.6762,0.6762,1735499947.0
2007-08-06 10:19:00,0.6762,0.6762,0.67615,0.67615,1522499987.0
2007-08-06 10:20:00,0.6762,0.6762,0.67615,0.6762,841800008.0
2007-08-06 10:21:00,0.6762,0.6762,0.6762,0.6762,2045399961.0
2007-08-06 10:22:00,0.6762,0.6762,0.67615,0.6762,1566799979.0
2007-08-06 10:23:00,0.6762,0.6763,0.6762,0.6762,1701799973.0
2007-08-06 10:24:00,0.6763,0.6763,0.6761,0.6762,1508400000.0
2007-08-06 10:25:00,0.6761,0.6761,0.67605,0.67605,1508400000.0
2007-08-06 10:26:00,0.6761,0.6762,0.67605,0.6762,951900023.0
2007-08-06 10:27:00,0.6761,0.6762,0.6761,0.6762,1559300008.0
2007-08-06 10:30:00,0.67625,0.6763,0.6762,0.6763,1559300008.0
2007-08-06 10:31:00,0.6763,0.6763,0.6763,0.6763,1172599998.0
2007-08-06 10:32:00,0.6763,0.6764,0.67625,0.6763,1716699996.0
2007-08-06 10:33:00,0.6763,0.6764,0.6763,0.67635,1923300004.0
2007-08-06 10:34:00,0.6764,0.6765,0.67635,0.6764,1907299967.0
2007-08-06 10:35:00,0.6764,0.6765,0.6764,0.6765,1520099976.0
2007-08-06 10:36:00,0.6765,0.6765,0.67645,0.6765,533999988.0
2007-08-06 10:37:00,0.6765,0.6765,0.6764,0.6764,805899997.0
2007-08-06 10:38:00,0.6764,0.67645,0.67635,0.6764,966299994.0
2007-08-06 10:39:00,0.6764,0.6764,0.6764,0.6764,1056199970.0
2007-08-06 10:40:00,0.6764,0.6766,0.6764,0.6766,1942699974.0
2007-08-06 10:41:00,0.6766,0.6767,0.6766,0.67665,1683599976.0
2007-08-06 10:42:00,0.6767,0.6767,0.6766,0.6766,1985200011.0
2007-08-06 10:43:00,0.6766,0.6767,0.6765,0.6767,1985200011.0
2007-08-06 10:44:00,0.6767,0.6768,0.6766,0.6767,551699995.0
2007-08-06 10:45:00,0.6768,0.6768,0.6767,0.6768,551699995.0
2007-08-06 10:46:00,0.6769,0.6769,0.6767,0.6768,551699995.0
2007-08-06 10:47:00,0.6769,0.6769,0.6768,0.6769,551699995.0
2007-08-06 10:48:00,0.6768,0.6768,0.6767,0.6768,551699995.0
2007-08-06 10:49:00,0.6767,0.677,0.6767,0.6768,551699995.0
2007-08-06 10:50:00,0.6769,0.6769,0.6768,0.6768,551699995.0
2007-08-06 10:51:00,0.6769,0.6769,0.6768,0.6769,551699995.0
2007-08-06 10:52:00,0.6768,0.6768,0.6768,0.6768,551699995.0
2007-08-06 10:53:00,0.67685,0.6769,0.67685,0.6769,551699995.0
2007-08-06 10:54:00,0.6769,0.6769,0.67675,0.6768,1622099997.0
2007-08-06 10:55:00,0.67675,0.6769,0.67675,0.6768,1285700022.0
2007-08-06 10:56:00,0.67675,0.6769,0.67675,0.6769,550099991.0
2007-08-06 10:57:00,0.6769,0.677,0.6769,0.677,1706199994.0
2007-08-06 10:58:00,0.6769,0.677,0.6769,0.6769,1706199994.0
2007-08-06 10:59:00,0.6769,0.677,0.67675,0.6769,1706199994.0
2007-08-06 11:01:00,0.677,0.67715,0.6769,0.67715,1359099992.0
2007-08-06 11:02:00,0.67715,0.67715,0.677,0.6771,1609099999.0
2007-08-06 11:03:00,0.677,0.6771,0.677,0.6771,1755699994.0
2007-08-06 11:04:00,0.6772,0.6773,0.6771,0.6772,1755699994.0
2007-08-06 11:05:00,0.67725,0.67725,0.677,0.67715,939799992.0
2007-08-06 11:06:00,0.67715,0.6773,0.67705,0.6773,1517500005.0
2007-08-06 11:07:00,0.6773,0.67735,0.6772,0.67735,1775500002.0
2007-08-06 11:08:00,0.67735,0.6774,0.67715,0.6774,1803699998.0
2007-08-06 11:09:00,0.6774,0.67765,0.6773,0.6776,2051900001.0
2007-08-06 11:10:00,0.67765,0.67765,0.67745,0.67745,1640899993.0
2007-08-06 11:11:00,0.67745,0.67755,0.6773,0.6775,1841400008.0
2007-08-06 11:12:00,0.6775,0.6775,0.6774,0.6775,1751800006.0
2007-08-06 11:13:00,0.6775,0.67775,0.67745,0.6777,1751800006.0
2007-08-06 11:14:00,0.6777,0.6777,0.6776,0.6776,950499991.0
2007-08-06 11:15:00,0.67765,0.6777,0.6776,0.67765,703300005.0
2007-08-06 11:16:00,0.67765,0.67775,0.67765,0.67775,812099996.0
2007-08-06 11:17:00,0.6778,0.6779,0.6778,0.6778,1399999987.0
2007-08-06 11:18:00,0.6779,0.678,0.67785,0.6779,1399999987.0
2007-08-06 11:19:00,0.6778,0.6778,0.6777,0.6778,871400006.0
2007-08-06 11:20:00,0.67785,0.67795,0.6778,0.6779,871400006.0
2007-08-06 11:21:00,0.67785,0.678,0.67775,0.678,1216299995.0
2007-08-06 11:22:00,0.67805,0.67805,0.67795,0.67805,1221599996.0
2007-08-06 11:23:00,0.67805,0.67805,0.67795,0.67795,770899998.0
2007-08-06 11:25:00,0.6781,0.6781,0.6779,0.6779,1196100003.0
2007-08-06 11:26:00,0.6779,0.67805,0.6779,0.67805,1609500013.0
2007-08-06 11:27:00,0.67805,0.67805,0.67795,0.67795,282400000.0
2007-08-06 11:28:00,0.678,0.678,0.6779,0.678,746899994.0
2007-08-06 11:29:00,0.67795,0.678,0.6778,0.6779,1131800000.0
2007-08-06 11:30:00,0.678,0.678,0.6779,0.67795,679000001.0
2007-08-06 11:31:00,0.678,0.67805,0.6779,0.678,1523599991.0
2007-08-06 11:32:00,0.6781,0.6784,0.6781,0.6783,1076199985.0
2007-08-06 11:33:00,0.6781,0.6782,0.6781,0.6782,1076199985.0
2007-08-06 11:34:00,0.6781,0.6783,0.6781,0.6782,1076199985.0
2007-08-06 11:35:00,0.6783,0.67835,0.6781,0.6782,1076199985.0
2007-08-06 11:36:00,0.6782,0.6782,0.6781,0.6782,1849099996.0
2007-08-06 11:37:00,0.6782,0.6783,0.67815,0.67825,1849099996.0
2007-08-06 11:38:00,0.67825,0.67825,0.6781,0.6782,1718800005.0
2007-08-06 11:39:00,0.6782,0.6782,0.6782,0.6782,436600003.0
2007-08-06 11:40:00,0.6782,0.6783,0.67815,0.6783,1111199993.0
2007-08-06 11:41:00,0.6783,0.6783,0.67815,0.6782,1561700009.0
2007-08-06 11:42:00,0.6782,0.67825,0.6781,0.67825,1160000009.0
2007-08-06 11:43:00,0.67825,0.67825,0.67805,0.6782,1580700003.0
2007-08-06 11:44:00,0.6782,0.6782,0.6781,0.6782,701999988.0
2007-08-06 11:45:00,0.6783,0.6783,0.6783,0.6783,701999988.0
2007-08-06 11:46:00,0.6784,0.6784,0.6782,0.6783,701999988.0
2007-08-06 11:47:00,0.67835,0.67835,0.6782,0.6783,701999988.0
2007-08-06 11:48:00,0.6783,0.67845,0.6783,0.67845,1335900015.0
2007-08-06 11:49:00,0.6785,0.6785,0.6784,0.6784,877599997.0
2007-08-06 11:50:00,0.6785,0.6786,0.6785,0.67855,877599997.0
2007-08-06 11:51:00,0.67855,0.67865,0.67845,0.6786,870100000.0
2007-08-06 11:52:00,0.6786,0.67865,0.6785,0.67865,1329199998.0
2007-08-06 11:53:00,0.6786,0.6788,0.6786,0.67875,1224899996.0
2007-08-06 11:54:00,0.6788,0.6788,0.6788,0.6788,771899992.0
2007-08-06 11:55:00,0.6788,0.6788,0.6787,0.6788,771899992.0
2007-08-06 11:56:00,0.6788,0.6788,0.6787,0.6788,1185400020.0
2007-08-06 11:57:00,0.6787,0.679,0.6787,0.679,2072800003.0
2007-08-06 11:58:00,0.6791,0.6795,0.6791,0.6794,2072800003.0
2007-08-06 11:59:00,0.6793,0.6794,0.6792,0.6793,2072800003.0
2007-08-06 12:00:00,0.6792,0.6793,0.6792,0.6793,2072800003.0
2007-08-06 12:01:00,0.6792,0.6792,0.6792,0.6792,2072800003.0
2007-08-06 12:02:00,0.6793,0.6794,0.6792,0.6794,2072800003.0
2007-08-06 12:03:00,0.6794,0.67945,0.6793,0.6793,2072800003.0
2007-08-06 12:04:00,0.6793,0.6795,0.6793,0.6795,1093900011.0
2007-08-06 12:05:00,0.6795,0.67955,0.67915,0.67915,1761399996.0
2007-08-06 12:06:00,0.6792,0.6792,0.6792,0.6792,1999899989.0
2007-08-06 12:07:00,0.67915,0.67935,0.67915,0.67925,1999899989.0
2007-08-06 12:08:00,0.6791,0.6792,0.6791,0.6792,1661700007.0
2007-08-06 12:09:00,0.67915,0.6792,0.6791,0.67915,1661700007.0
2007-08-06 12:10:00,0.6793,0.6793,0.6792,0.6792,1682400012.0
2007-08-06 12:11:00,0.6793,0.6793,0.6791,0.67925,1682400012.0
2007-08-06 12:12:00,0.67925,0.6793,0.6792,0.67925,643700002.0
2007-08-06 12:13:00,0.67925,0.67925,0.6791,0.67925,1855600004.0
2007-08-06 12:14:00,0.6792,0.6793,0.67915,0.6793,742299998.0
2007-08-06 12:15:00,0.6793,0.6793,0.67915,0.6792,846700011.0
2007-08-06 12:16:00,0.6791,0.6792,0.6791,0.6792,1567099990.0
2007-08-06 12:17:00,0.67915,0.6793,0.6789,0.67925,1567099990.0
2007-08-06 12:18:00,0.67925,0.6793,0.679,0.6793,1938100015.0
2007-08-06 12:19:00,0.67925,0.6795,0.67925,0.6794,1823500003.0
2007-08-06 12:20:00,0.6795,0.6799,0.6794,0.6798,2101699988.0
2007-08-06 12:21:00,0.6799,0.6799,0.6797,0.6799,2101699988.0
2007-08-06 12:22:00,0.6799,0.68,0.6798,0.67995,2101699988.0
2007-08-06 12:23:00,0.68,0.68,0.6799,0.6799,1991100021.0
2007-08-06 12:24:00,0.67985,0.67995,0.67975,0.6798,1991100021.0
2007-08-06 12:25:00,0.6797,0.6797,0.6796,0.6796,1281299990.0
2007-08-06 12:26:00,0.67965,0.6797,0.6795,0.6796,1281299990.0
2007-08-06 12:27:00,0.6797,0.6797,0.6796,0.67965,1588299990.0
2007-08-06 12:28:00,0.6797,0.6797,0.67945,0.67955,944300008.0
2007-08-06 12:29:00,0.67955,0.6796,0.67945,0.6796,805400008.0
2007-08-06 12:30:00,0.6796,0.6796,0.6795,0.6796,968499999.0
2007-08-06 12:32:00,0.6795,0.6796,0.6794,0.6796,869700000.0
2007-08-06 12:33:00,0.6796,0.67965,0.6795,0.6795,869700000.0
2007-08-06 12:34:00,0.6795,0.67965,0.67945,0.67955,944799995.0
2007-08-06 12:35:00,0.67955,0.67965,0.6795,0.6795,830600019.0
2007-08-06 12:36:00,0.6795,0.67965,0.6795,0.6796,1384999993.0
2007-08-06 12:37:00,0.6796,0.67965,0.6795,0.67955,1743799994.0
2007-08-06 12:38:00,0.67955,0.6797,0.67955,0.6797,1039899998.0
2007-08-06 12:39:00,0.6797,0.6797,0.6796,0.6797,2043799994.0
2007-08-06 12:40:00,0.67965,0.67985,0.67965,0.6798,2043799994.0
2007-08-06 12:41:00,0.6798,0.67985,0.67965,0.6798,1969400010.0
2007-08-06 12:42:00,0.6797,0.6798,0.67965,0.67965,1703599999.0
2007-08-06 12:43:00,0.67985,0.67985,0.6797,0.6798,947500011.0
2007-08-06 12:44:00,0.6798,0.6798,0.6797,0.6797,1805100005.0
2007-08-06 12:45:00,0.6798,0.6798,0.6797,0.6797,1805100005.0
2007-08-06 12:46:00,0.67965,0.6798,0.67965,0.67965,1805100005.0
2007-08-06 12:47:00,0.67965,0.67985,0.67965,0.6798,923000004.0
2007-08-06 12:48:00,0.6798,0.68,0.6798,0.68,1420300005.0
2007-08-06 12:49:00,0.68,0.68,0.67985,0.6799,1516999990.0
2007-08-06 12:50:00,0.67995,0.68,0.67985,0.6799,774799995.0
2007-08-06 12:51:00,0.6799,0.68,0.67985,0.67985,1604000004.0
2007-08-06 12:52:00,0.67985,0.67995,0.67985,0.67995,1925800006.0
2007-08-06 12:53:00,0.67995,0.68,0.6799,0.68,1107099994.0
2007-08-06 12:54:00,0.6798,0.6799,0.6797,0.6798,1126900014.0
2007-08-06 12:55:00,0.6797,0.6798,0.6797,0.6798,1126900014.0
2007-08-06 12:56:00,0.67985,0.67985,0.6798,0.6798,1126900014.0
2007-08-06 12:57:00,0.67985,0.67985,0.6797,0.6797,1405300004.0
2007-08-06 12:58:00,0.6797,0.6798,0.6797,0.67975,972800012.0
2007-08-06 12:59:00,0.67975,0.6798,0.6796,0.6798,1383099995.0
2007-08-06 13:00:00,0.6798,0.6799,0.6798,0.6798,730400005.0
2007-08-06 13:01:00,0.6797,0.6798,0.6797,0.6797,730400005.0
2007-08-06 13:02:00,0.6799,0.68,0.6799,0.67995,730400005.0
2007-08-06 13:03:00,0.68,0.68,0.6797,0.6797,1856100025.0
2007-08-06 13:04:00,0.67975,0.6798,0.67965,0.6798,1856100025.0
2007-08-06 13:05:00,0.6798,0.6798,0.6798,0.6798,1857300011.0
2007-08-06 13:06:00,0.6797,0.6799,0.6797,0.6798,1857300011.0
2007-08-06 13:07:00,0.6799,0.68,0.6799,0.68,1857300011.0
2007-08-06 13:08:00,0.6801,0.6802,0.68,0.6801,1857300011.0
2007-08-06 13:09:00,0.68,0.6804,0.68,0.6804,1857300011.0
2007-08-06 13:10:00,0.6803,0.6803,0.6803,0.6803,1857300011.0
2007-08-06 13:11:00,0.6803,0.68035,0.68015,0.6802,1857300011.0
2007-08-06 13:12:00,0.6803,0.6803,0.6802,0.6803,965799997.0
2007-08-06 13:13:00,0.6803,0.6803,0.68,0.68005,1601899976.0
2007-08-06 13:14:00,0.6802,0.6802,0.6801,0.6802,1865100005.0
2007-08-06 13:15:00,0.6802,0.6802,0.68005,0.6801,1865100005.0
2007-08-06 13:16:00,0.68015,0.68015,0.68005,0.68015,1872299995.0
2007-08-06 13:17:00,0.6801,0.68015,0.68005,0.68015,862299985.0
2007-08-06 13:18:00,0.68015,0.68025,0.68005,0.6801,1376399975.0
2007-08-06 13:19:00,0.6801,0.6802,0.68005,0.68015,1717800007.0
2007-08-06 13:20:00,0.6802,0.68025,0.68015,0.6802,357999999.0
2007-08-06 13:21:00,0.6802,0.6802,0.68,0.6801,2114399991.0
2007-08-06 13:22:00,0.68005,0.68015,0.68005,0.6801,782200000.0
2007-08-06 13:23:00,0.68,0.6801,0.68,0.6801,1913800024.0
2007-08-06 13:25:00,0.6801,0.6802,0.68,0.68005,1913800024.0
2007-08-06 13:26:00,0.68005,0.68015,0.68005,0.68005,1028499997.0
2007-08-06 13:27:00,0.68005,0.68005,0.6799,0.67995,948600004.0
2007-08-06 13:28:00,0.68,0.6801,0.6799,0.6801,1504600022.0
2007-08-06 13:29:00,0.68,0.6801,0.68,0.6801,1504600022.0
2007-08-06 13:30:00,0.68,0.68,0.68,0.68,1504600022.0
2007-08-06 13:31:00,0.6801,0.6801,0.68,0.6801,1504600022.0
2007-08-06 13:32:00,0.6802,0.6802,0.6801,0.6801,1504600022.0
2007-08-06 13:33:00,0.6802,0.6802,0.68,0.68,1504600022.0
2007-08-06 13:34:00,0.6799,0.68,0.6799,0.68,1504600022.0
2007-08-06 13:35:00,0.6801,0.6801,0.6801,0.6801,1504600022.0
2007-08-06 13:36:00,0.6801,0.68015,0.67995,0.68015,1504600022.0
2007-08-06 13:37:00,0.68015,0.68015,0.67995,0.68005,1743200011.0
2007-08-06 13:38:00,0.68005,0.6801,0.67995,0.68005,1402500005.0
2007-08-06 13:39:00,0.68005,0.68005,0.67995,0.68,1938100037.0
2007-08-06 13:40:00,0.68,0.6801,0.68,0.68,1630500008.0
2007-08-06 13:41:00,0.68,0.68015,0.68,0.6801,1810199998.0
2007-08-06 13:42:00,0.6801,0.6802,0.6801,0.68015,1021799995.0
2007-08-06 13:43:00,0.6802,0.68025,0.68,0.68025,1348700001.0
2007-08-06 13:44:00,0.68025,0.68035,0.68025,0.6803,2005399988.0
2007-08-06 13:45:00,0.6804,0.6805,0.6803,0.6805,1605999992.0
2007-08-06 13:46:00,0.6804,0.6807,0.6804,0.6806,1605999992.0
2007-08-06 13:47:00,0.6807,0.6808,0.6805,0.6807,1605999992.0
2007-08-06 13:48:00,0.6806,0.6807,0.6806,0.6807,1605999992.0
2007-08-06 13:50:00,0.6808,0.6809,0.68075,0.6809,1605999992.0
2007-08-06 13:51:00,0.68085,0.6809,0.68075,0.68075,1339499988.0
2007-08-06 13:52:00,0.68075,0.68075,0.6806,0.6806,841000014.0
2007-08-06 13:53:00,0.6806,0.68065,0.6804,0.68055,559799999.0
2007-08-06 13:54:00,0.6806,0.6806,0.68055,0.6806,260800000.0
2007-08-06 13:55:00,0.6806,0.6806,0.68055,0.6806,836700000.0
2007-08-06 13:56:00,0.6806,0.68065,0.6804,0.6804,801799985.0
2007-08-06 13:57:00,0.6804,0.68045,0.68035,0.6804,1563199983.0
2007-08-06 13:58:00,0.6803,0.6803,0.6802,0.6802,705799997.0
2007-08-06 13:59:00,0.6803,0.6803,0.6802,0.6802,705799997.0
2007-08-06 14:00:00,0.6802,0.68025,0.6802,0.6802,705799997.0
2007-08-06 14:01:00,0.6802,0.68035,0.6802,0.68035,1124000010.0
2007-08-06 14:02:00,0.68035,0.6804,0.68035,0.6804,304600000.0
2007-08-06 14:03:00,0.6804,0.68045,0.68035,0.68045,880200001.0
2007-08-06 14:04:00,0.68045,0.6805,0.6804,0.6804,388800009.0
2007-08-06 14:05:00,0.6803,0.6804,0.6803,0.6804,1464300010.0
2007-08-06 14:06:00,0.68035,0.68045,0.68035,0.6804,1464300010.0
2007-08-06 14:07:00,0.6804,0.6804,0.6803,0.6804,557999995.0
2007-08-06 14:08:00,0.6804,0.6805,0.6804,0.68045,557999995.0
2007-08-06 14:09:00,0.68045,0.68045,0.6803,0.6804,2083800000.0
2007-08-06 14:10:00,0.6804,0.6804,0.6803,0.6804,1334400001.0
2007-08-06 14:11:00,0.6804,0.6804,0.68025,0.68025,736299999.0
2007-08-06 14:12:00,0.6803,0.68035,0.6801,0.68035,1574999982.0
2007-08-06 14:13:00,0.68035,0.68035,0.6803,0.6803,737600014.0
2007-08-06 14:14:00,0.6802,0.6803,0.6802,0.6802,1560900005.0
2007-08-06 14:15:00,0.68025,0.68025,0.6801,0.68025,1560900005.0
2007-08-06 14:16:00,0.6802,0.68025,0.6802,0.68025,377699996.0
2007-08-06 14:17:00,0.68025,0.68025,0.68,0.68,1953999991.0
2007-08-06 14:18:00,0.68,0.68,0.6799,0.68,1286900001.0
2007-08-06 14:19:00,0.6801,0.6801,0.68,0.68,1286900001.0
2007-08-06 14:20:00,0.6801,0.6801,0.68,0.68,1286900001.0
2007-08-06 14:21:00,0.6801,0.6801,0.6801,0.6801,1286900001.0
2007-08-06 14:22:00,0.6801,0.6802,0.6801,0.68015,1286900001.0
2007-08-06 14:23:00,0.6802,0.6802,0.68005,0.68015,909399997.0
2007-08-06 14:24:00,0.68015,0.68015,0.68005,0.6801,799200006.0
2007-08-06 14:25:00,0.6801,0.6801,0.67985,0.68005,827399994.0
2007-08-06 14:26:00,0.68005,0.68005,0.67995,0.67995,1848299996.0
2007-08-06 14:27:00,0.67995,0.68,0.6797,0.67985,1349999997.0
2007-08-06 14:28:00,0.6798,0.67995,0.67975,0.67995,1057600007.0
2007-08-06 14:29:00,0.6799,0.68,0.6799,0.68,1595799996.0
2007-08-06 14:30:00,0.68,0.68,0.6799,0.67995,698699996.0
2007-08-06 14:31:00,0.67995,0.68005,0.67985,0.68005,550299996.0
2007-08-06 14:32:00,0.68005,0.6801,0.68,0.68,894899993.0
2007-08-06 14:33:00,0.68,0.68005,0.67995,0.68,1087300013.0
2007-08-06 14:34:00,0.68005,0.6801,0.67995,0.68005,874899985.0
2007-08-06 14:35:00,0.68005,0.68005,0.67995,0.68005,634399999.0
2007-08-06 14:36:00,0.68005,0.68005,0.68,0.68005,184399998.0
2007-08-06 14:37:00,0.6801,0.6801,0.68,0.68005,492999999.0
2007-08-06 14:38:00,0.68005,0.68005,0.6799,0.68,793699995.0
2007-08-06 14:39:00,0.68,0.68,0.67995,0.68,639199996.0
2007-08-06 14:40:00,0.68,0.68,0.6799,0.6799,1790000024.0
2007-08-06 14:41:00,0.68,0.6801,0.68,0.68,1790000024.0
2007-08-06 14:42:00,0.6801,0.6801,0.68,0.6801,1790000024.0
2007-08-06 14:43:00,0.68,0.6801,0.68,0.6801,1790000024.0
2007-08-06 14:44:00,0.6802,0.6802,0.6801,0.6801,1790000024.0
2007-08-06 14:45:00,0.6802,0.6803,0.6802,0.6803,1790000024.0
2007-08-06 14:46:00,0.6802,0.6803,0.6802,0.6803,1790000024.0
2007-08-06 14:47:00,0.6804,0.6804,0.6803,0.6803,1790000024.0
2007-08-06 14:48:00,0.6804,0.6804,0.68035,0.6804,1790000024.0
2007-08-06 14:49:00,0.6804,0.68045,0.6804,0.6804,1367800002.0
2007-08-06 14:50:00,0.6804,0.6804,0.68035,0.6804,256000000.0
2007-08-06 14:51:00,0.6804,0.6804,0.6803,0.6804,320999998.0
2007-08-06 14:52:00,0.6804,0.6804,0.6804,0.6804,428800000.0
2007-08-06 14:53:00,0.6802,0.6804,0.6802,0.6804,1651399971.0
2007-08-06 14:54:00,0.6805,0.68055,0.6804,0.68055,1651399971.0
2007-08-06 14:55:00,0.68055,0.68055,0.6805,0.68055,1202199986.0
2007-08-06 14:56:00,0.68055,0.68055,0.68045,0.6805,1422500018.0
2007-08-06 14:57:00,0.6805,0.6806,0.68045,0.68055,1527600008.0
2007-08-06 14:58:00,0.6806,0.6806,0.68055,0.68055,1889200017.0
2007-08-06 14:59:00,0.68055,0.68075,0.6805,0.68075,1844199983.0
2007-08-06 15:00:00,0.6807,0.6809,0.6807,0.6808,1916299988.0
2007-08-06 15:01:00,0.6809,0.6809,0.68075,0.68075,1916299988.0
2007-08-06 15:02:00,0.6807,0.6808,0.6807,0.6808,1886700012.0
2007-08-06 15:03:00,0.6808,0.68085,0.68075,0.6808,1886700012.0
2007-08-06 15:04:00,0.6808,0.68085,0.68075,0.6808,890800004.0
2007-08-06 15:05:00,0.6808,0.6808,0.68075,0.68075,335199998.0
2007-08-06 15:06:00,0.6808,0.68085,0.6807,0.68075,1907000001.0
2007-08-06 15:07:00,0.6808,0.6808,0.6807,0.6807,1133599984.0
2007-08-06 15:08:00,0.6808,0.6808,0.6807,0.6808,1133599984.0
2007-08-06 15:09:00,0.6808,0.6808,0.6807,0.6808,1133599984.0
2007-08-06 15:10:00,0.6808,0.68085,0.68075,0.6808,2081299996.0
2007-08-06 15:11:00,0.6808,0.6808,0.6807,0.6808,1300499993.0
2007-08-06 15:12:00,0.68085,0.68085,0.68075,0.68075,1300499993.0
2007-08-06 15:13:00,0.68075,0.6808,0.68065,0.68065,1924199995.0
2007-08-06 15:14:00,0.68065,0.68075,0.68065,0.68065,996400004.0
2007-08-06 15:15:00,0.68065,0.6807,0.68055,0.6806,1765300001.0
2007-08-06 15:16:00,0.6806,0.68065,0.68055,0.68055,1817500003.0
2007-08-06 15:17:00,0.68055,0.6807,0.68055,0.6806,1868700000.0
2007-08-06 15:18:00,0.6806,0.6807,0.6806,0.6807,285500000.0
2007-08-06 15:19:00,0.6805,0.6806,0.6805,0.6806,1285799993.0
2007-08-06 15:20:00,0.6806,0.6807,0.68055,0.68065,1285799993.0
2007-08-06 15:21:00,0.6806,0.6807,0.68055,0.6806,1666300012.0
2007-08-06 15:22:00,0.6805,0.6806,0.6805,0.6805,1974499991.0
2007-08-06 15:23:00,0.6806,0.6806,0.6805,0.6805,1974499991.0
2007-08-06 15:24:00,0.6806,0.68065,0.68035,0.68035,1974499991.0
2007-08-06 15:25:00,0.6803,0.6804,0.6803,0.6804,1067899999.0
2007-08-06 15:26:00,0.6803,0.6803,0.6803,0.6803,1067899999.0
2007-08-06 15:27:00,0.6804,0.6804,0.6803,0.6803,1067899999.0
2007-08-06 15:28:00,0.6804,0.6804,0.6803,0.6803,1067899999.0
2007-08-06 15:29:00,0.6803,0.6803,0.6802,0.6803,1067899999.0
2007-08-06 15:30:00,0.6802,0.6803,0.6802,0.6802,866800005.0
2007-08-06 15:31:00,0.6801,0.6801,0.68,0.6801,866800005.0
2007-08-06 15:32:00,0.68015,0.6802,0.68015,0.68015,866800005.0
2007-08-06 15:33:00,0.6802,0.6802,0.6799,0.68,1874899983.0
2007-08-06 15:34:00,0.67995,0.68005,0.67995,0.68,1874899983.0
2007-08-06 15:35:00,0.67995,0.68005,0.67995,0.68005,1429100010.0
2007-08-06 15:36:00,0.68,0.68005,0.67995,0.68,1601300023.0
2007-08-06 15:37:00,0.6801,0.6801,0.6799,0.6799,1781899982.0
2007-08-06 15:38:00,0.68,0.68,0.68,0.68,1781899982.0
2007-08-06 15:39:00,0.6799,0.68,0.6799,0.68,1726399992.0
2007-08-06 15:40:00,0.6799,0.68,0.6799,0.6799,1726399992.0
2007-08-06 15:41:00,0.68,0.68,0.6799,0.6799,1726399992.0
2007-08-06 15:42:00,0.68,0.68,0.6799,0.6799,1726399992.0
2007-08-06 15:44:00,0.6799,0.6799,0.67975,0.6798,1726399992.0
2007-08-06 15:46:00,0.6797,0.6797,0.6795,0.6796,342300003.0
2007-08-06 15:47:00,0.6796,0.67975,0.6796,0.67975,342300003.0
2007-08-06 15:48:00,0.67975,0.6798,0.67975,0.6798,1193900007.0
2007-08-06 15:49:00,0.6799,0.6799,0.6798,0.6798,681300001.0
2007-08-06 15:50:00,0.6799,0.68,0.6798,0.68,681300001.0
2007-08-06 15:51:00,0.6799,0.6803,0.6799,0.6802,681300001.0
2007-08-06 15:52:00,0.68025,0.6803,0.6802,0.6802,681300001.0
2007-08-06 15:53:00,0.6801,0.6802,0.6801,0.6802,1591899988.0
2007-08-06 15:54:00,0.6801,0.6801,0.68,0.68,1591899988.0
2007-08-06 15:55:00,0.68005,0.68005,0.6799,0.67995,1591899988.0
2007-08-06 15:56:00,0.67995,0.68005,0.6799,0.68,1994500014.0
2007-08-06 15:57:00,0.6799,0.6799,0.6798,0.6799,2142300009.0
2007-08-06 15:58:00,0.6798,0.6798,0.6798,0.6798,2142300009.0
2007-08-06 15:59:00,0.67985,0.6799,0.67965,0.6797,2142300009.0
2007-08-06 16:00:00,0.6796,0.6798,0.6796,0.6798,1439599988.0
2007-08-06 16:01:00,0.6799,0.6799,0.6797,0.6798,1439599988.0
2007-08-06 16:02:00,0.6799,0.6799,0.6798,0.6798,1439599988.0
2007-08-06 16:03:00,0.67985,0.67995,0.67985,0.67985,1439599988.0
2007-08-06 16:04:00,0.67985,0.6799,0.67965,0.67965,1834199995.0
2007-08-06 16:05:00,0.6796,0.6797,0.6796,0.6796,1382800006.0
2007-08-06 16:06:00,0.6795,0.6796,0.6795,0.6796,1382800006.0
2007-08-06 16:07:00,0.6795,0.6796,0.6795,0.6795,1382800006.0
2007-08-06 16:08:00,0.6794,0.6795,0.6794,0.6795,1382800006.0
2007-08-06 16:09:00,0.6794,0.6795,0.6794,0.6795,1382800006.0
2007-08-06 16:11:00,0.6795,0.67955,0.6794,0.6795,1382800006.0
2007-08-06 16:13:00,0.6795,0.6795,0.6794,0.6795,422399999.0
2007-08-06 16:14:00,0.67945,0.6795,0.67945,0.6795,1884499989.0
2007-08-06 16:15:00,0.6795,0.6795,0.6794,0.6795,1496900000.0
2007-08-06 16:16:00,0.6795,0.6796,0.67945,0.67955,1871599998.0
2007-08-06 16:17:00,0.6794,0.6795,0.6794,0.6795,2113099982.0
2007-08-06 16:18:00,0.67945,0.6796,0.67945,0.67955,2113099982.0
2007-08-06 16:19:00,0.67955,0.6796,0.6795,0.6795,1451699977.0
2007-08-06 16:21:00,0.6796,0.6796,0.6796,0.6796,1763300009.0
2007-08-06 16:22:00,0.6795,0.6796,0.6795,0.6796,1763300009.0
2007-08-06 16:23:00,0.6797,0.6797,0.6797,0.6797,1763300009.0
2007-08-06 16:25:00,0.67975,0.67985,0.67975,0.6798,1763300009.0
2007-08-06 16:26:00,0.6798,0.6798,0.6797,0.6798,1929799999.0
2007-08-06 16:27:00,0.6798,0.6799,0.67975,0.67975,1929799999.0
2007-08-06 16:28:00,0.6797,0.6798,0.6797,0.6798,1881699956.0
2007-08-06 16:29:00,0.6797,0.6797,0.6797,0.6797,1881699956.0
2007-08-06 16:30:00,0.6796,0.6797,0.6796,0.6796,1881699956.0
2007-08-06 16:31:00,0.6797,0.67975,0.6797,0.67975,1881699956.0
2007-08-06 16:32:00,0.6797,0.6797,0.6796,0.6797,1329099998.0
2007-08-06 16:33:00,0.67975,0.6798,0.6797,0.6798,1329099998.0
2007-08-06 16:34:00,0.6798,0.6798,0.6797,0.67975,429499995.0
2007-08-06 16:35:00,0.6796,0.6797,0.6796,0.6797,800499996.0
2007-08-06 16:36:00,0.6796,0.6798,0.6796,0.6797,800499996.0
2007-08-06 16:37:00,0.6798,0.6798,0.67965,0.6798,800499996.0
2007-08-06 16:38:00,0.67975,0.6798,0.6797,0.6798,1263099991.0
2007-08-06 16:40:00,0.6798,0.6799,0.6797,0.6799,2026699968.0
2007-08-06 16:41:00,0.67985,0.6801,0.67985,0.6801,2026699968.0
2007-08-06 16:42:00,0.6799,0.68,0.6799,0.68,1529400010.0
2007-08-06 16:43:00,0.68005,0.6801,0.67995,0.6801,1529400010.0
2007-08-06 16:44:00,0.6799,0.6799,0.6799,0.6799,1157099990.0
2007-08-06 16:45:00,0.68005,0.68005,0.68,0.68,1157099990.0
2007-08-06 16:46:00,0.6799,0.68,0.6799,0.68,1113200015.0
2007-08-06 16:47:00,0.68,0.68,0.67995,0.68,1113200015.0
2007-08-06 16:48:00,0.68,0.68,0.67985,0.6799,1676799992.0
2007-08-06 16:49:00,0.6799,0.67995,0.6798,0.6799,1537999993.0
2007-08-06 16:50:00,0.6799,0.6799,0.6798,0.6798,1286999994.0
2007-08-06 16:51:00,0.6797,0.6798,0.6796,0.6796,2036600002.0
2007-08-06 16:52:00,0.6797,0.6797,0.6796,0.6796,2036600002.0
2007-08-06 16:53:00,0.6795,0.6796,0.6795,0.6796,2036600002.0
2007-08-06 16:54:00,0.6797,0.6797,0.67955,0.6796,2036600002.0
2007-08-06 16:55:00,0.6795,0.6796,0.6795,0.6796,1759299993.0
2007-08-06 16:56:00,0.6796,0.6796,0.67935,0.6794,1759299993.0
2007-08-06 16:57:00,0.6793,0.6794,0.6792,0.6793,488600000.0
2007-08-06 16:58:00,0.6792,0.6793,0.6792,0.6792,488600000.0
2007-08-06 16:59:00,0.6791,0.6792,0.679,0.6791,488600000.0
2007-08-06 17:00:00,0.679,0.6791,0.679,0.679,488600000.0
2007-08-06 17:01:00,0.6791,0.6791,0.67905,0.6791,488600000.0
2007-08-06 17:02:00,0.679,0.6791,0.679,0.6791,1602900016.0
2007-08-06 17:03:00,0.679,0.6791,0.679,0.679,1602900016.0
2007-08-06 17:04:00,0.6791,0.6791,0.679,0.679,1602900016.0
2007-08-06 17:05:00,0.6791,0.6791,0.679,0.679,1602900016.0
2007-08-06 17:06:00,0.6791,0.6791,0.679,0.6791,1602900016.0
2007-08-06 17:07:00,0.679,0.6791,0.679,0.6791,1602900016.0
2007-08-06 17:08:00,0.67915,0.6792,0.6791,0.67915,1602900016.0
2007-08-06 17:09:00,0.6792,0.6792,0.6791,0.6791,1529200003.0
2007-08-06 17:10:00,0.6792,0.6793,0.6792,0.6793,1529200003.0
2007-08-06 17:11:00,0.6792,0.6794,0.6792,0.6792,1529200003.0
2007-08-06 17:12:00,0.67935,0.6794,0.67925,0.67935,1529200003.0
2007-08-06 17:13:00,0.6794,0.6794,0.6793,0.6793,1688899999.0
2007-08-06 17:15:00,0.6794,0.6794,0.6793,0.6794,1688899999.0
2007-08-06 17:16:00,0.6794,0.6794,0.6793,0.67935,1688899999.0
2007-08-06 17:17:00,0.6793,0.6794,0.67925,0.67935,1326600007.0
2007-08-06 17:18:00,0.6794,0.6794,0.6793,0.6794,1590399983.0
2007-08-06 17:19:00,0.6793,0.6794,0.6793,0.6793,1590399983.0
2007-08-06 17:20:00,0.6794,0.67945,0.6794,0.67945,1590399983.0
2007-08-06 17:21:00,0.67945,0.6795,0.67945,0.67945,1310799984.0
2007-08-06 17:22:00,0.6795,0.6795,0.6794,0.6794,2097000003.0
2007-08-06 17:23:00,0.6795,0.6795,0.6795,0.6795,2097000003.0
2007-08-06 17:24:00,0.6795,0.6795,0.67945,0.6795,2097000003.0
2007-08-06 17:25:00,0.6795,0.6795,0.6795,0.6795,1327200000.0
2007-08-06 17:27:00,0.6794,0.6795,0.67935,0.67945,1379800005.0
2007-08-06 17:28:00,0.6794,0.6795,0.6794,0.67945,867400002.0
2007-08-06 17:29:00,0.67945,0.6795,0.67935,0.6795,1039500003.0
2007-08-06 17:30:00,0.6794,0.6795,0.67935,0.6795,444799996.0
2007-08-06 17:31:00,0.6795,0.6795,0.6794,0.6794,1903800007.0
2007-08-06 17:33:00,0.6794,0.6795,0.6794,0.6795,1903800007.0
2007-08-06 17:34:00,0.6795,0.67955,0.67945,0.6795,1364499995.0
2007-08-06 17:35:00,0.6795,0.6795,0.6795,0.6795,1341900000.0
2007-08-06 17:36:00,0.67955,0.67955,0.67945,0.6795,1341900000.0
2007-08-06 17:37:00,0.6794,0.6795,0.6794,0.6794,419200001.0
2007-08-06 17:38:00,0.6795,0.6795,0.67945,0.6795,419200001.0
2007-08-06 17:39:00,0.67945,0.6795,0.6794,0.67945,1157899994.0
2007-08-06 17:40:00,0.67945,0.67945,0.6793,0.67935,1461099999.0
2007-08-06 17:41:00,0.6793,0.6794,0.6793,0.67935,1086099989.0
2007-08-06 17:42:00,0.6792,0.6793,0.6792,0.6792,1535199997.0
2007-08-06 17:43:00,0.6793,0.6793,0.6791,0.6792,1535199997.0
2007-08-06 17:44:00,0.6791,0.6792,0.6791,0.6791,1535199997.0
2007-08-06 17:45:00,0.6792,0.6792,0.67915,0.6792,1535199997.0
2007-08-06 17:46:00,0.6792,0.6792,0.679,0.6791,2005199993.0
2007-08-06 17:48:00,0.6792,0.6793,0.6791,0.6793,2005199993.0
2007-08-06 17:49:00,0.6792,0.6793,0.6792,0.6793,2005199993.0
2007-08-06 17:50:00,0.6794,0.6794,0.6793,0.6793,2005199993.0
2007-08-06 17:51:00,0.6794,0.6794,0.6793,0.6793,2005199993.0
2007-08-06 17:52:00,0.6792,0.6793,0.6792,0.6792,2005199993.0
2007-08-06 17:53:00,0.6793,0.6793,0.6792,0.6792,2005199993.0
2007-08-06 17:54:00,0.67915,0.67925,0.67915,0.6792,2005199993.0
2007-08-06 17:55:00,0.6792,0.6792,0.67915,0.67915,1428000010.0
2007-08-06 17:56:00,0.67915,0.67925,0.67915,0.67925,818600003.0
2007-08-06 17:57:00,0.67925,0.6793,0.6792,0.6793,1893600005.0
2007-08-06 17:58:00,0.6793,0.6794,0.6792,0.6794,1761200027.0
2007-08-06 17:59:00,0.6794,0.6794,0.6794,0.6794,1761200027.0
2007-08-06 18:00:00,0.6794,0.6795,0.6794,0.6794,987000002.0
2007-08-06 18:01:00,0.6794,0.6794,0.67925,0.6793,2001699990.0
2007-08-06 18:02:00,0.6793,0.6794,0.6793,0.67935,1605800005.0
2007-08-06 18:03:00,0.6792,0.6793,0.6792,0.6792,1165700006.0
2007-08-06 18:04:00,0.6793,0.6793,0.679,0.679,1165700006.0
2007-08-06 18:05:00,0.6789,0.6791,0.6789,0.6791,1165700006.0
2007-08-06 18:06:00,0.679,0.6792,0.679,0.6791,1165700006.0
2007-08-06 18:07:00,0.6791,0.6793,0.6791,0.67925,1165700006.0
2007-08-06 18:08:00,0.6793,0.6793,0.67915,0.6792,675800006.0
2007-08-06 18:09:00,0.6792,0.67925,0.67915,0.67925,2002300002.0
2007-08-06 18:10:00,0.67925,0.67925,0.67925,0.67925,151200000.0
2007-08-06 18:11:00,0.6792,0.6793,0.6792,0.6793,565300001.0
2007-08-06 18:12:00,0.6793,0.6793,0.6793,0.6793,886099999.0
2007-08-06 18:13:00,0.67935,0.6794,0.6793,0.6794,886099999.0
2007-08-06 18:14:00,0.6794,0.6794,0.67935,0.6794,1563699995.0
2007-08-06 18:15:00,0.6794,0.6796,0.6794,0.6796,2000000015.0
2007-08-06 18:16:00,0.6795,0.6796,0.6794,0.6794,2000000015.0
2007-08-06 18:17:00,0.6795,0.6796,0.67945,0.6795,2000000015.0
2007-08-06 18:18:00,0.67955,0.6796,0.67945,0.67955,1198500008.0
2007-08-06 18:19:00,0.67955,0.6796,0.67955,0.67955,703599994.0
2007-08-06 18:20:00,0.6796,0.6796,0.6795,0.6796,1055900005.0
2007-08-06 18:21:00,0.6796,0.6796,0.6795,0.6795,880600004.0
2007-08-06 18:22:00,0.6796,0.67965,0.67955,0.67955,880600004.0
2007-08-06 18:23:00,0.6795,0.6797,0.6795,0.6796,2135999992.0
2007-08-06 18:24:00,0.67965,0.67975,0.6796,0.67965,2135999992.0
2007-08-06 18:25:00,0.67965,0.6797,0.67965,0.67965,1868200005.0
2007-08-06 18:26:00,0.6796,0.6797,0.6796,0.6797,1293900000.0
2007-08-06 18:27:00,0.6798,0.6799,0.6797,0.6798,1293900000.0
2007-08-06 18:28:00,0.6797,0.6798,0.6797,0.6797,1293900000.0
2007-08-06 18:29:00,0.67975,0.67975,0.67965,0.6797,1293900000.0
2007-08-06 18:30:00,0.67965,0.6797,0.67955,0.67965,277500000.0
2007-08-06 18:31:00,0.67965,0.67965,0.6795,0.6796,1308499992.0
2007-08-06 18:32:00,0.6796,0.6796,0.67955,0.67955,412500005.0
2007-08-06 18:33:00,0.6795,0.67955,0.6795,0.6795,1396500035.0
2007-08-06 18:34:00,0.67945,0.6795,0.6793,0.6794,2016900007.0
2007-08-06 18:35:00,0.67945,0.6795,0.67935,0.6795,950100002.0
2007-08-06 18:36:00,0.6795,0.67955,0.6795,0.6795,1454200000.0
2007-08-06 18:37:00,0.6795,0.67955,0.67945,0.6795,1417199986.0
2007-08-06 18:38:00,0.6795,0.6796,0.67945,0.6795,988799999.0
2007-08-06 18:39:00,0.6795,0.6795,0.67935,0.67945,1634799999.0
2007-08-06 18:40:00,0.6793,0.6794,0.6793,0.6794,1849700002.0
2007-08-06 18:41:00,0.6794,0.67945,0.6792,0.6794,1849700002.0
2007-08-06 18:42:00,0.67945,0.67945,0.67935,0.67945,640499996.0
2007-08-06 18:43:00,0.6794,0.6795,0.67935,0.6795,561300002.0
2007-08-06 18:44:00,0.6795,0.67955,0.6794,0.67945,388999999.0
2007-08-06 18:45:00,0.6794,0.67955,0.6794,0.67955,2066000010.0
2007-08-06 18:46:00,0.6794,0.6795,0.6794,0.6794,1642599990.0
2007-08-06 18:47:00,0.67945,0.67955,0.6793,0.67955,1642599990.0
2007-08-06 18:48:00,0.67955,0.6796,0.6794,0.67945,1956999990.0
2007-08-06 18:49:00,0.6794,0.6794,0.6792,0.67935,2146899991.0
2007-08-06 18:50:00,0.67935,0.67935,0.67925,0.67935,959299994.0
2007-08-06 18:51:00,0.67935,0.67935,0.67925,0.6793,1738599996.0
2007-08-06 18:53:00,0.67925,0.6793,0.67925,0.6793,1645299992.0
2007-08-06 18:56:00,0.6793,0.67935,0.6793,0.67935,1656399999.0
2007-08-06 18:57:00,0.67935,0.67935,0.6793,0.6793,598900005.0
2007-08-06 18:58:00,0.67935,0.67935,0.67925,0.6793,1021000009.0
2007-08-06 18:59:00,0.6792,0.6793,0.6792,0.6793,933099996.0
2007-08-06 19:00:00,0.6793,0.6793,0.6793,0.6793,933099996.0
2007-08-06 19:01:00,0.6793,0.6793,0.6792,0.6793,1057099986.0
2007-08-06 19:02:00,0.6793,0.67935,0.6793,0.6793,1057099986.0
2007-08-06 19:03:00,0.6793,0.6794,0.6793,0.67935,1936400006.0
2007-08-06 19:04:00,0.6794,0.6794,0.67925,0.6793,1361899983.0
2007-08-06 19:05:00,0.6793,0.67935,0.67925,0.6793,1315499989.0
2007-08-06 19:06:00,0.6793,0.6794,0.6793,0.67935,237200000.0
2007-08-06 19:07:00,0.67935,0.6794,0.67925,0.67935,1904399998.0
2007-08-06 19:09:00,0.6792,0.6792,0.6792,0.6792,1822600008.0
2007-08-06 19:10:00,0.6793,0.6793,0.6792,0.6793,1822600008.0
2007-08-06 19:11:00,0.6793,0.6793,0.67915,0.67925,1844499984.0
2007-08-06 19:12:00,0.6791,0.6792,0.6791,0.6792,1436899987.0
2007-08-06 19:13:00,0.6792,0.67925,0.6792,0.67925,1436899987.0
2007-08-06 19:14:00,0.67925,0.6793,0.6792,0.6793,972300001.0
2007-08-06 19:15:00,0.6792,0.6793,0.6792,0.6793,849799997.0
2007-08-06 19:16:00,0.6793,0.6793,0.67925,0.6793,849799997.0
2007-08-06 19:17:00,0.6793,0.6793,0.6792,0.6793,418199999.0
2007-08-06 19:18:00,0.6793,0.6793,0.67925,0.67925,418199999.0
2007-08-06 19:19:00,0.6793,0.6793,0.6793,0.6793,839399998.0
2007-08-06 19:20:00,0.6793,0.6793,0.6793,0.6793,370400010.0
2007-08-06 19:21:00,0.6793,0.6793,0.67925,0.6793,523199996.0
2007-08-06 19:22:00,0.6793,0.6793,0.67925,0.6793,450500000.0
2007-08-06 19:23:00,0.6793,0.67935,0.67925,0.6793,1123900010.0
2007-08-06 19:24:00,0.67935,0.6794,0.67925,0.6794,646199997.0
2007-08-06 19:25:00,0.6794,0.6794,0.67935,0.6794,1536500009.0
2007-08-06 19:26:00,0.6794,0.6794,0.6792,0.6793,436799997.0
2007-08-06 19:27:00,0.6793,0.67935,0.6792,0.67935,847899994.0
2007-08-06 19:28:00,0.67935,0.67935,0.6793,0.67935,1728000000.0
2007-08-06 19:29:00,0.67935,0.67935,0.6793,0.6793,346800000.0
2007-08-06 19:30:00,0.6793,0.67935,0.6793,0.67935,608299992.0
2007-08-06 19:31:00,0.67935,0.67935,0.6793,0.6793,417100000.0
2007-08-06 19:32:00,0.6793,0.67935,0.6793,0.6793,1102099992.0
2007-08-06 19:33:00,0.6793,0.6793,0.6793,0.6793,1806699994.0
2007-08-06 19:34:00,0.6793,0.6793,0.6793,0.6793,184000000.0
2007-08-06 19:35:00,0.6793,0.6793,0.6792,0.6792,710500000.0
2007-08-06 19:36:00,0.6792,0.6793,0.6792,0.6793,619100002.0
2007-08-06 19:37:00,0.6793,0.6793,0.6793,0.6793,461000000.0
2007-08-06 19:38:00,0.6793,0.6793,0.67925,0.67925,970700009.0
2007-08-06 19:39:00,0.6793,0.6793,0.67925,0.67925,550799998.0
2007-08-06 19:40:00,0.6793,0.67945,0.67925,0.6794,1913799998.0
2007-08-06 19:41:00,0.6794,0.67945,0.67935,0.67945,440700006.0
2007-08-06 19:42:00,0.6795,0.6795,0.6794,0.6795,1143300007.0
2007-08-06 19:43:00,0.6795,0.6795,0.6795,0.6795,1143300007.0
2007-08-06 19:44:00,0.6795,0.6795,0.67945,0.6795,1555299987.0
2007-08-06 19:45:00,0.6795,0.67955,0.67945,0.67945,1215499995.0
2007-08-06 19:46:00,0.6795,0.6795,0.6794,0.67945,881000004.0
2007-08-06 19:47:00,0.6795,0.6795,0.67935,0.6794,548099986.0
2007-08-06 19:48:00,0.6794,0.6794,0.67935,0.6794,1072200006.0
2007-08-06 19:49:00,0.67935,0.67945,0.67935,0.6794,1830600011.0
2007-08-06 19:50:00,0.6794,0.6796,0.67935,0.6795,1578499991.0
2007-08-06 19:51:00,0.6796,0.6796,0.6796,0.6796,1968100003.0
2007-08-06 19:52:00,0.67965,0.67965,0.67955,0.6796,1968100003.0
2007-08-06 19:53:00,0.6796,0.67965,0.6796,0.67965,450599998.0
2007-08-06 19:54:00,0.6796,0.6797,0.6796,0.67965,311799999.0
2007-08-06 19:55:00,0.6797,0.6797,0.6796,0.67965,783399991.0
2007-08-06 19:56:00,0.6797,0.6797,0.6797,0.6797,977699996.0
2007-08-06 19:57:00,0.6797,0.6797,0.67965,0.6797,1024200007.0
2007-08-06 19:58:00,0.6797,0.6797,0.67965,0.6797,1505400001.0
2007-08-06 19:59:00,0.6797,0.6797,0.6797,0.6797,652800000.0
2007-08-06 20:00:00,0.6797,0.6797,0.6797,0.6797,1186400000.0
2007-08-06 20:01:00,0.6797,0.6797,0.67965,0.67965,104800000.0
2007-08-06 20:02:00,0.67965,0.6797,0.67965,0.6797,1245599990.0
2007-08-06 20:03:00,0.6797,0.67975,0.67965,0.67975,677399994.0
2007-08-06 20:04:00,0.6797,0.67975,0.6797,0.6797,938899988.0
2007-08-06 20:05:00,0.6797,0.67975,0.6797,0.6797,672599988.0
2007-08-06 20:06:00,0.6797,0.67975,0.67965,0.6797,885699993.0
2007-08-06 20:07:00,0.6797,0.67975,0.6797,0.67975,1460299973.0
2007-08-06 20:08:00,0.67975,0.67975,0.6796,0.6796,1302299996.0
2007-08-06 20:09:00,0.6796,0.67965,0.67955,0.6796,1215200001.0
2007-08-06 20:10:00,0.6795,0.6796,0.6795,0.6796,1570899989.0
2007-08-06 20:11:00,0.6796,0.6796,0.67955,0.6796,1570899989.0
2007-08-06 20:13:00,0.6796,0.6797,0.67955,0.67965,2057499995.0
2007-08-06 20:14:00,0.6796,0.6797,0.6796,0.6797,2125099971.0
2007-08-06 20:15:00,0.67965,0.6798,0.67965,0.6798,2129500001.0
2007-08-06 20:16:00,0.6798,0.6798,0.6797,0.67975,940500007.0
2007-08-06 20:17:00,0.67975,0.6798,0.67965,0.67965,488199997.0
2007-08-06 20:18:00,0.67965,0.6797,0.67965,0.67965,1620999996.0
2007-08-06 20:19:00,0.6797,0.6797,0.6797,0.6797,128400001.0
2007-08-06 20:20:00,0.6797,0.6797,0.6795,0.67955,1725199991.0
2007-08-06 20:21:00,0.6795,0.6796,0.6795,0.6795,1049799999.0
2007-08-06 20:22:00,0.6796,0.6796,0.6795,0.6796,1049799999.0
2007-08-06 20:23:00,0.67955,0.6796,0.67955,0.6796,657199991.0
2007-08-06 20:24:00,0.6796,0.6796,0.67955,0.67955,219200000.0
2007-08-06 20:25:00,0.67955,0.6796,0.67955,0.6796,881600000.0
2007-08-06 20:26:00,0.67955,0.6796,0.6795,0.67955,1257600000.0
2007-08-06 20:27:00,0.67955,0.67955,0.6795,0.67955,429600005.0
2007-08-06 20:28:00,0.67955,0.67955,0.67945,0.6795,1356999995.0
2007-08-06 20:29:00,0.6795,0.67955,0.67945,0.6795,1364200024.0
2007-08-06 20:30:00,0.6795,0.6795,0.67935,0.67945,795299998.0
2007-08-06 20:31:00,0.6795,0.6795,0.6795,0.6795,268799994.0
2007-08-06 20:32:00,0.6795,0.6795,0.67945,0.67945,660199984.0
2007-08-06 20:33:00,0.67945,0.6795,0.67945,0.6795,1261000019.0
2007-08-06 20:34:00,0.6795,0.6795,0.6795,0.6795,340200008.0
2007-08-06 20:35:00,0.6795,0.6795,0.6795,0.6795,306399997.0
2007-08-06 20:36:00,0.6795,0.6795,0.6794,0.6795,765100002.0
2007-08-06 20:37:00,0.67944,0.67944,0.67927,0.67937,195800001.0
2007-08-06 20:38:00,0.6795,0.6795,0.6794,0.6794,1461099996.0
2007-08-06 20:39:00,0.6794,0.67945,0.6794,0.6794,643100008.0
2007-08-06 20:40:00,0.6794,0.6795,0.6794,0.67945,1800700001.0
2007-08-06 20:41:00,0.67945,0.6796,0.6794,0.6796,2130699987.0
2007-08-06 20:42:00,0.6796,0.6796,0.67945,0.6795,1600399993.0
2007-08-06 20:43:00,0.6794,0.6794,0.6794,0.6794,1891299980.0
2007-08-06 20:44:00,0.6795,0.67955,0.6795,0.67955,1891299980.0
2007-08-06 20:45:00,0.67955,0.67955,0.6794,0.67945,1101300000.0
2007-08-06 20:46:00,0.67945,0.6795,0.67935,0.6794,725100002.0
2007-08-06 20:47:00,0.67945,0.67945,0.67935,0.67945,1488699979.0
2007-08-06 20:48:00,0.6794,0.6795,0.67925,0.6795,1855000003.0
2007-08-06 20:49:00,0.6795,0.67955,0.67935,0.6795,718000012.0
2007-08-06 20:50:00,0.6794,0.6795,0.6794,0.6795,933799996.0
2007-08-06 20:51:00,0.67955,0.6796,0.6795,0.67955,933799996.0
2007-08-06 20:52:00,0.67955,0.67965,0.67955,0.67965,855999994.0
2007-08-06 20:53:00,0.6797,0.6797,0.67955,0.67965,1068499998.0
2007-08-06 20:54:00,0.67965,0.6797,0.67965,0.6797,1043599995.0
2007-08-06 20:55:00,0.6797,0.6797,0.67965,0.6797,632000001.0
2007-08-06 20:56:00,0.6797,0.6797,0.6797,0.6797,1061100003.0
2007-08-06 20:57:00,0.6797,0.6798,0.6796,0.67965,1745000001.0
2007-08-06 20:58:00,0.67965,0.6797,0.67955,0.67965,1164799981.0
2007-08-06 20:59:00,0.67965,0.6797,0.67965,0.6797,1534499992.0
2007-08-06 21:00:00,0.6797,0.67975,0.67965,0.67965,1570899979.0
2007-08-06 21:01:00,0.6797,0.6797,0.6797,0.6797,1067200006.0
2007-08-06 21:02:00,0.6796,0.6796,0.6796,0.6796,1822600012.0
2007-08-06 21:03:00,0.6797,0.6798,0.67965,0.67965,1822600012.0
2007-08-06 21:04:00,0.6797,0.6797,0.67965,0.6797,473699987.0
2007-08-06 21:05:00,0.6797,0.6797,0.67965,0.6797,1297299993.0
2007-08-06 21:06:00,0.6797,0.6797,0.67965,0.67965,538699999.0
2007-08-06 21:07:00,0.6796,0.67965,0.67955,0.67965,766000004.0
2007-08-06 21:08:00,0.6796,0.6797,0.6796,0.67965,1418299988.0
2007-08-06 21:09:00,0.67965,0.67965,0.67955,0.6796,1221000001.0
2007-08-06 21:10:00,0.6796,0.6796,0.6796,0.6796,1194000006.0
2007-08-06 21:11:00,0.6796,0.6796,0.6796,0.6796,1480699997.0
2007-08-06 21:12:00,0.6796,0.6796,0.6795,0.67955,1464600008.0
2007-08-06 21:13:00,0.67955,0.67955,0.67945,0.6795,1165000001.0
2007-08-06 21:14:00,0.6794,0.6795,0.6794,0.6795,1824699990.0
2007-08-06 21:15:00,0.6795,0.6795,0.6794,0.67945,1824699990.0
2007-08-06 21:16:00,0.6794,0.6794,0.6793,0.6793,1226300004.0
2007-08-06 21:17:00,0.6794,0.6795,0.67935,0.67945,1226300004.0
2007-08-06 21:18:00,0.67945,0.6795,0.67935,0.6794,1601899985.0
2007-08-06 21:19:00,0.6794,0.6795,0.6794,0.6795,1948299982.0
2007-08-06 21:20:00,0.6794,0.6794,0.6794,0.6794,1268199995.0
2007-08-06 21:21:00,0.6793,0.6794,0.6793,0.6794,1268199995.0
2007-08-06 21:22:00,0.67935,0.6794,0.67935,0.6794,1268199995.0
2007-08-06 21:23:00,0.6794,0.6794,0.67935,0.6794,375799999.0
2007-08-06 21:24:00,0.6794,0.6794,0.6792,0.6793,1233999992.0
2007-08-06 21:25:00,0.6793,0.6793,0.6792,0.6792,1208899977.0
2007-08-06 21:26:00,0.6791,0.6791,0.679,0.679,1178400000.0
2007-08-06 21:27:00,0.6791,0.6791,0.67905,0.6791,1178400000.0
2007-08-06 21:29:00,0.679,0.67905,0.679,0.679,2105899996.0
2007-08-06 21:30:00,0.6791,0.6791,0.679,0.679,1431000001.0
2007-08-06 21:31:00,0.6791,0.6791,0.679,0.6791,1431000001.0
2007-08-06 21:32:00,0.679,0.6792,0.679,0.6791,1431000001.0
2007-08-06 21:33:00,0.67925,0.67935,0.67925,0.6793,1431000001.0
2007-08-06 21:34:00,0.6793,0.6793,0.6793,0.6793,1554600012.0
2007-08-06 21:35:00,0.6793,0.6793,0.67915,0.6793,1536699996.0
2007-08-06 21:36:00,0.6793,0.6793,0.67915,0.67925,727200002.0
2007-08-06 21:37:00,0.6793,0.6793,0.6792,0.6792,926599989.0
2007-08-06 21:38:00,0.6793,0.6793,0.67915,0.67925,926599989.0
2007-08-06 21:39:00,0.6793,0.6793,0.67915,0.67925,271600001.0
2007-08-06 21:40:00,0.67925,0.6793,0.6792,0.67925,213400000.0
2007-08-06 21:41:00,0.67925,0.67925,0.6792,0.6792,417599998.0
2007-08-06 21:42:00,0.6792,0.6792,0.6792,0.6792,109900000.0
2007-08-06 21:43:00,0.67915,0.6792,0.67905,0.67905,584499998.0
2007-08-06 21:44:00,0.6791,0.6791,0.6791,0.6791,740499980.0
2007-08-06 21:45:00,0.6791,0.67915,0.67905,0.67905,1867999996.0
2007-08-06 21:46:00,0.6791,0.67915,0.67895,0.67895,1610400009.0
2007-08-06 21:47:00,0.679,0.6791,0.679,0.6791,1293400003.0
2007-08-06 21:48:00,0.6791,0.6791,0.6791,0.6791,382600003.0
2007-08-06 21:49:00,0.6791,0.6791,0.67895,0.67895,681899992.0
2007-08-06 21:50:00,0.679,0.679,0.6789,0.6789,595199994.0
2007-08-06 21:51:00,0.6789,0.6789,0.6788,0.6788,546400002.0
2007-08-06 21:52:00,0.6788,0.6789,0.6788,0.6789,1631600000.0
2007-08-06 21:53:00,0.6789,0.6789,0.67885,0.6789,768800001.0
2007-08-06 21:54:00,0.6789,0.6789,0.6788,0.6789,202500002.0
2007-08-06 21:55:00,0.6789,0.6789,0.6788,0.6789,588299997.0
2007-08-06 21:56:00,0.6789,0.67895,0.67885,0.6789,932700009.0
2007-08-06 21:57:00,0.6789,0.679,0.67885,0.67885,390600003.0
2007-08-06 21:58:00,0.6789,0.679,0.6789,0.679,325000004.0
2007-08-06 21:59:00,0.679,0.679,0.67885,0.6789,269200004.0
2007-08-06 22:00:00,0.6789,0.679,0.6789,0.6789,484900013.0
2007-08-06 22:01:00,0.67905,0.6791,0.6789,0.67905,1473999999.0
2007-08-06 22:02:00,0.67905,0.6791,0.679,0.6791,543999990.0
2007-08-06 22:03:00,0.6791,0.6791,0.67905,0.67905,136000000.0
2007-08-06 22:04:00,0.6791,0.6791,0.67895,0.67895,1633600002.0
2007-08-06 22:05:00,0.67895,0.6791,0.67895,0.679,1393300007.0
2007-08-06 22:06:00,0.679,0.679,0.679,0.679,1175600006.0
2007-08-06 22:07:00,0.679,0.6791,0.679,0.6791,1223799977.0
2007-08-06 22:08:00,0.6791,0.6791,0.679,0.6791,1194999997.0
2007-08-06 22:09:00,0.6791,0.6792,0.679,0.67905,1019399996.0
2007-08-06 22:10:00,0.67915,0.6792,0.67905,0.6792,270000005.0
2007-08-06 22:11:00,0.6792,0.6792,0.6792,0.6792,152000000.0
2007-08-06 22:12:00,0.6792,0.6792,0.67915,0.6792,249500001.0
2007-08-06 22:13:00,0.6791,0.6792,0.67905,0.6792,1310899999.0
2007-08-06 22:14:00,0.6792,0.6792,0.67915,0.67915,1162799984.0
2007-08-06 22:15:00,0.67915,0.6792,0.67905,0.6792,969099996.0
2007-08-06 22:16:00,0.6792,0.6792,0.6791,0.6792,226599996.0
2007-08-06 22:17:00,0.6792,0.6792,0.67915,0.6792,139500000.0
2007-08-06 22:18:00,0.6792,0.6792,0.6792,0.6792,52100000.0
2007-08-06 22:19:00,0.6792,0.6792,0.67905,0.6791,1148699998.0
2007-08-06 22:20:00,0.67905,0.67915,0.67905,0.67915,585499989.0
2007-08-06 22:21:00,0.67915,0.6792,0.6791,0.6792,136699998.0
2007-08-06 22:22:00,0.6792,0.6792,0.67905,0.67905,501199980.0
2007-08-06 22:23:00,0.67905,0.6791,0.67905,0.6791,137599996.0
2007-08-06 22:24:00,0.6791,0.6791,0.67905,0.6791,881999993.0
2007-08-06 22:25:00,0.6791,0.6791,0.6791,0.6791,896799994.0
2007-08-06 22:26:00,0.6791,0.67915,0.6791,0.6791,819999972.0
2007-08-06 22:27:00,0.6791,0.6791,0.679,0.679,285399999.0
2007-08-06 22:28:00,0.679,0.679,0.67895,0.679,380800004.0
2007-08-06 22:29:00,0.679,0.679,0.679,0.679,488000005.0
2007-08-06 22:30:00,0.679,0.6791,0.679,0.679,582800010.0
2007-08-06 22:31:00,0.679,0.679,0.679,0.679,620000002.0
2007-08-06 22:32:00,0.679,0.679,0.67895,0.679,1016400011.0
2007-08-06 22:33:00,0.679,0.6791,0.67895,0.67895,1436900000.0
2007-08-06 22:34:00,0.67895,0.6791,0.67895,0.679,1236200009.0
2007-08-06 22:35:00,0.679,0.6791,0.679,0.679,995599983.0
2007-08-06 22:36:00,0.679,0.679,0.67895,0.67895,354299995.0
2007-08-06 22:37:00,0.6789,0.6789,0.67885,0.67885,682200002.0
2007-08-06 22:38:00,0.67885,0.6789,0.67875,0.67885,448799998.0
2007-08-06 22:39:00,0.6789,0.6789,0.67885,0.67885,10400000.0
2007-08-06 22:40:00,0.6789,0.6789,0.6788,0.6788,446800000.0
2007-08-06 22:41:00,0.6788,0.6788,0.6788,0.6788,290500001.0
2007-08-06 22:42:00,0.6788,0.67885,0.6788,0.6788,924000009.0
2007-08-06 22:43:00,0.6788,0.6788,0.6788,0.6788,617900022.0
2007-08-06 22:44:00,0.6788,0.6788,0.67875,0.67875,189500000.0
2007-08-06 22:45:00,0.6788,0.6789,0.6788,0.6789,468300016.0
2007-08-06 22:46:00,0.6789,0.6789,0.67885,0.67885,101100000.0
2007-08-06 22:47:00,0.6789,0.6789,0.67875,0.67885,720100010.0
2007-08-06 22:48:00,0.67885,0.67885,0.6788,0.67885,115399999.0
2007-08-06 22:49:00,0.67885,0.6789,0.67875,0.67875,259400001.0
2007-08-06 22:50:00,0.6788,0.67895,0.67875,0.6789,1139499989.0
2007-08-06 22:51:00,0.6789,0.679,0.6789,0.6789,754999998.0
2007-08-06 22:52:00,0.6789,0.6789,0.6789,0.6789,285400009.0
2007-08-06 22:53:00,0.6789,0.67895,0.6789,0.6789,283000002.0
2007-08-06 22:54:00,0.6789,0.6789,0.6789,0.6789,276400003.0
2007-08-06 22:55:00,0.67885,0.679,0.67885,0.67895,190499996.0
2007-08-06 22:56:00,0.679,0.679,0.6789,0.6789,831100004.0
2007-08-06 22:57:00,0.67885,0.679,0.67885,0.6789,108599999.0
2007-08-06 22:58:00,0.6789,0.679,0.67885,0.6789,382700000.0
2007-08-06 22:59:00,0.6789,0.6789,0.67885,0.67885,349000002.0
2007-08-06 23:00:00,0.6787,0.6788,0.6787,0.6787,149500004.0
2007-08-06 23:01:00,0.6787,0.6787,0.6786,0.6787,90900001.0
2007-08-06 23:02:00,0.6788,0.6788,0.6787,0.6787,314500000.0
2007-08-06 23:03:00,0.6787,0.6787,0.6786,0.6786,342399997.0
2007-08-06 23:04:00,0.6786,0.6787,0.6786,0.6787,296700004.0
2007-08-06 23:05:00,0.6787,0.6787,0.6786,0.6787,164800001.0
2007-08-06 23:06:00,0.6787,0.6787,0.6787,0.6787,35200000.0
2007-08-06 23:07:00,0.6787,0.6787,0.6786,0.6786,285700001.0
2007-08-06 23:08:00,0.6786,0.6786,0.6786,0.6786,181000003.0
2007-08-06 23:09:00,0.6786,0.6786,0.6786,0.6786,133799999.0
2007-08-06 23:10:00,0.6786,0.6786,0.6786,0.6786,100300004.0
2007-08-06 23:11:00,0.6787,0.6787,0.6786,0.6786,88200001.0
2007-08-06 23:12:00,0.6786,0.6786,0.6786,0.6786,31100000.0
2007-08-06 23:13:00,0.6786,0.6786,0.6786,0.6786,93300000.0
2007-08-06 23:14:00,0.6787,0.6787,0.6786,0.6786,71800000.0
2007-08-06 23:15:00,0.6786,0.6788,0.67855,0.67865,288899997.0
2007-08-06 23:16:00,0.6787,0.6789,0.6787,0.6787,382699995.0
2007-08-06 23:17:00,0.6787,0.6789,0.6787,0.6789,667200013.0
2007-08-06 23:18:00,0.67885,0.6789,0.6788,0.6788,65400000.0
2007-08-06 23:19:00,0.6788,0.6788,0.6788,0.6788,140800000.0
2007-08-06 23:20:00,0.6788,0.6788,0.67865,0.6787,287699995.0
2007-08-06 23:21:00,0.6787,0.6787,0.6785,0.6786,252899999.0
2007-08-06 23:22:00,0.67865,0.6787,0.6786,0.6787,374799995.0
2007-08-06 23:23:00,0.67865,0.6787,0.6786,0.6786,381900007.0
2007-08-06 23:24:00,0.6786,0.6787,0.6786,0.6786,412800006.0
2007-08-06 23:25:00,0.6786,0.67875,0.6786,0.6787,282300010.0
2007-08-06 23:26:00,0.6786,0.6787,0.6786,0.6787,426600009.0
2007-08-06 23:27:00,0.6787,0.6788,0.6787,0.6788,110599997.0
2007-08-06 23:28:00,0.6788,0.6789,0.6788,0.6789,490999998.0
2007-08-06 23:29:00,0.6789,0.6789,0.6788,0.6788,307499996.0
2007-08-06 23:30:00,0.6788,0.6788,0.6788,0.6788,229500000.0
2007-08-06 23:31:00,0.6788,0.679,0.6788,0.6788,314899998.0
2007-08-06 23:32:00,0.6788,0.67895,0.6788,0.6788,766599988.0
2007-08-06 23:33:00,0.6788,0.67885,0.6788,0.67885,293400007.0
2007-08-06 23:34:00,0.67885,0.67885,0.6788,0.67885,231199997.0
2007-08-06 23:35:00,0.67885,0.67885,0.67875,0.6788,518600008.0
2007-08-06 23:36:00,0.67885,0.679,0.67875,0.67875,607400003.0
2007-08-06 23:37:00,0.67875,0.6788,0.67875,0.6788,323200011.0
2007-08-06 23:38:00,0.6788,0.67895,0.6788,0.67895,131599995.0
2007-08-06 23:39:00,0.67895,0.67895,0.6789,0.6789,9800000.0
2007-08-06 23:40:00,0.6789,0.6789,0.6788,0.6788,906799974.0
2007-08-06 23:41:00,0.6788,0.6788,0.6788,0.6788,125899997.0
2007-08-06 23:42:00,0.6788,0.67895,0.67875,0.6788,246599994.0
2007-08-06 23:43:00,0.67875,0.6788,0.67875,0.6788,705599993.0
2007-08-06 23:44:00,0.6788,0.67915,0.6788,0.6791,189799999.0
2007-08-06 23:45:00,0.6791,0.6791,0.6788,0.6788,510900000.0
2007-08-06 23:46:00,0.6789,0.67905,0.6788,0.6789,577800000.0
2007-08-06 23:47:00,0.679,0.67915,0.6789,0.6789,595699998.0
2007-08-06 23:48:00,0.6789,0.67915,0.6789,0.67915,197100000.0
2007-08-06 23:49:00,0.67915,0.6794,0.6791,0.67915,424999997.0
2007-08-06 23:50:00,0.67915,0.67925,0.6791,0.67925,239700000.0
2007-08-06 23:51:00,0.67925,0.6793,0.67905,0.67925,370600006.0
2007-08-06 23:52:00,0.67925,0.67925,0.6789,0.67905,195900003.0
2007-08-06 23:53:00,0.67905,0.6792,0.6789,0.6792,333600000.0
2007-08-06 23:54:00,0.6791,0.6792,0.6791,0.67915,33200000.0
2007-08-06 23:55:00,0.67915,0.67915,0.6788,0.6789,443200003.0
2007-08-06 23:56:00,0.6789,0.6789,0.6788,0.6788,68100002.0
2007-08-06 23:57:00,0.6789,0.679,0.6789,0.679,57600000.0
2007-08-06 23:58:00,0.67895,0.679,0.67895,0.679,13600000.0
2007-08-06 23:59:00,0.679,0.6791,0.6789,0.6791,129000000.0
2007-08-07 00:00:00,0.6791,0.6791,0.67905,0.67905,35200000.0
2007-08-07 00:01:00,0.6791,0.6791,0.67905,0.6791,64000000.0
2007-08-07 00:02:00,0.67895,0.67902,0.67891,0.67891,152500000.0
2007-08-07 00:03:00,0.6791,0.6792,0.6791,0.6792,266399999.0
2007-08-07 00:04:00,0.6792,0.6792,0.67905,0.67905,340200001.0
2007-08-07 00:05:00,0.67905,0.6791,0.679,0.6791,355499999.0
2007-08-07 00:06:00,0.6791,0.6791,0.679,0.6791,297600002.0
2007-08-07 00:07:00,0.6791,0.6791,0.6791,0.6791,15700000.0
2007-08-07 00:08:00,0.6791,0.6791,0.6791,0.6791,115200000.0
2007-08-07 00:09:00,0.67907,0.67907,0.67884,0.67886,508399999.0
2007-08-07 00:10:00,0.6791,0.6791,0.6791,0.6791,130400000.0
2007-08-07 00:11:00,0.6791,0.6791,0.6791,0.6791,63500000.0
2007-08-07 00:12:00,0.67896,0.67902,0.67891,0.67892,1108199994.0
2007-08-07 00:13:00,0.67906,0.67916,0.67901,0.67916,1009800002.0
2007-08-07 00:14:00,0.67925,0.67925,0.67925,0.67925,3500000.0
2007-08-07 00:15:00,0.67925,0.67925,0.67925,0.67925,500000.0
2007-08-07 00:16:00,0.67925,0.67925,0.67925,0.67925,5500000.0
2007-08-07 00:17:00,0.67925,0.67925,0.67905,0.67915,120199999.0
2007-08-07 00:18:00,0.67915,0.67915,0.67915,0.67915,500000.0
2007-08-07 00:19:00,0.67915,0.67915,0.6791,0.6791,18900000.0
2007-08-07 00:20:00,0.6791,0.6792,0.6791,0.6792,177299998.0
2007-08-07 00:21:00,0.6791,0.6791,0.6791,0.6791,99199999.0
2007-08-07 00:22:00,0.6791,0.6791,0.6791,0.6791,77600000.0
2007-08-07 00:23:00,0.6791,0.67925,0.6791,0.6792,200400001.0
2007-08-07 00:24:00,0.6792,0.6793,0.67915,0.6792,219999997.0
2007-08-07 00:25:00,0.6792,0.6792,0.6792,0.6792,14800000.0
2007-08-07 00:26:00,0.67915,0.67921,0.67908,0.67921,696599998.0
2007-08-07 00:27:00,0.6792,0.6792,0.6792,0.6792,33599999.0
2007-08-07 00:28:00,0.6792,0.6792,0.6792,0.6792,196399995.0
2007-08-07 00:29:00,0.6792,0.6792,0.6791,0.6791,336400002.0
2007-08-07 00:30:00,0.6791,0.6792,0.67905,0.6792,278700000.0
2007-08-07 00:31:00,0.6792,0.6792,0.6792,0.6792,245900003.0
2007-08-07 00:32:00,0.67915,0.6792,0.6791,0.6791,187700001.0
2007-08-07 00:33:00,0.6791,0.6791,0.6791,0.6791,59800000.0
2007-08-07 00:34:00,0.6791,0.6791,0.6791,0.6791,244800000.0
2007-08-07 00:35:00,0.6792,0.6792,0.6792,0.6792,68399997.0
2007-08-07 00:36:00,0.6792,0.6792,0.6792,0.6792,154299999.0
2007-08-07 00:37:00,0.6792,0.6792,0.6791,0.6792,259199991.0
2007-08-07 00:38:00,0.6792,0.6792,0.6792,0.6792,100799997.0
2007-08-07 00:39:00,0.6792,0.6792,0.6791,0.6792,263199999.0
2007-08-07 00:40:00,0.6792,0.6792,0.6792,0.6792,143200000.0
2007-08-07 00:41:00,0.6792,0.6792,0.6792,0.6792,32400000.0
2007-08-07 00:42:00,0.6792,0.6792,0.6792,0.6792,32400000.0
2007-08-07 00:43:00,0.6792,0.6792,0.67915,0.67915,47200000.0
2007-08-07 00:44:00,0.67915,0.6792,0.67915,0.6792,58000000.0
2007-08-07 00:45:00,0.6792,0.6792,0.67915,0.6792,415399994.0
2007-08-07 00:46:00,0.6792,0.6793,0.6792,0.6792,696200004.0
2007-08-07 00:47:00,0.6792,0.6792,0.679,0.6792,521499994.0
2007-08-07 00:48:00,0.6792,0.6792,0.6791,0.67915,395799998.0
2007-08-07 00:49:00,0.6791,0.67915,0.6789,0.67895,1088499999.0
2007-08-07 00:50:00,0.6789,0.679,0.6789,0.67895,256700002.0
2007-08-07 00:51:00,0.679,0.67905,0.679,0.679,252600000.0
2007-08-07 00:52:00,0.67905,0.6791,0.679,0.6791,467400000.0
2007-08-07 00:53:00,0.6791,0.6791,0.679,0.67905,425699995.0
2007-08-07 00:54:00,0.679,0.6792,0.679,0.6792,491199998.0
2007-08-07 00:55:00,0.67915,0.6793,0.6791,0.6791,1254399997.0
2007-08-07 00:56:00,0.6791,0.6792,0.67905,0.67905,888100007.0
2007-08-07 00:57:00,0.6791,0.6792,0.67905,0.67905,1076400001.0
2007-08-07 00:58:00,0.67905,0.67905,0.67895,0.679,185199998.0
2007-08-07 00:59:00,0.679,0.67905,0.679,0.67905,20600000.0
2007-08-07 01:00:00,0.67905,0.6791,0.679,0.6791,240700000.0
2007-08-07 01:01:00,0.6791,0.67915,0.679,0.6791,524099999.0
2007-08-07 01:02:00,0.6791,0.6792,0.6791,0.6792,289100000.0
2007-08-07 01:03:00,0.6792,0.6792,0.679,0.67905,443100000.0
2007-08-07 01:04:00,0.6791,0.6792,0.6791,0.6792,453599995.0
2007-08-07 01:05:00,0.6792,0.67925,0.6791,0.67925,350399995.0
2007-08-07 01:06:00,0.67925,0.6793,0.6792,0.6793,82000000.0
2007-08-07 01:07:00,0.6793,0.6793,0.6792,0.67925,193599996.0
2007-08-07 01:08:00,0.67925,0.6793,0.67925,0.6793,161600000.0
2007-08-07 01:09:00,0.6793,0.6793,0.6793,0.6793,25900000.0
2007-08-07 01:10:00,0.6793,0.6793,0.67925,0.67925,422199998.0
2007-08-07 01:11:00,0.67925,0.67935,0.6792,0.6792,263399996.0
2007-08-07 01:12:00,0.6792,0.6792,0.6791,0.6792,198599998.0
2007-08-07 01:13:00,0.6792,0.6792,0.6791,0.6791,421500000.0
2007-08-07 01:14:00,0.6792,0.6793,0.6791,0.67925,170200000.0
2007-08-07 01:15:00,0.67925,0.6794,0.6791,0.6791,534499997.0
2007-08-07 01:16:00,0.6791,0.6793,0.67905,0.6793,1604599978.0
2007-08-07 01:17:00,0.6793,0.6795,0.6793,0.6793,952799992.0
2007-08-07 01:18:00,0.6793,0.6794,0.6793,0.6794,442399992.0
2007-08-07 01:19:00,0.6794,0.6794,0.6793,0.67935,1028099989.0
2007-08-07 01:20:00,0.67935,0.6794,0.67925,0.67935,929899998.0
2007-08-07 01:21:00,0.67935,0.67935,0.6793,0.67935,640400002.0
2007-08-07 01:22:00,0.67935,0.6795,0.67925,0.6794,481899997.0
2007-08-07 01:23:00,0.6794,0.6795,0.6794,0.6794,269999999.0
2007-08-07 01:24:00,0.6794,0.6795,0.6794,0.6794,305200003.0
2007-08-07 01:25:00,0.6794,0.6794,0.6793,0.6794,354299989.0
2007-08-07 01:26:00,0.6794,0.6795,0.6794,0.6795,609300000.0
2007-08-07 01:27:00,0.6795,0.6795,0.67935,0.6794,346500002.0
2007-08-07 01:28:00,0.6794,0.6795,0.6794,0.6794,116999999.0
2007-08-07 01:29:00,0.6794,0.6795,0.6794,0.6795,308199996.0
2007-08-07 01:30:00,0.6795,0.6796,0.6795,0.6796,681200000.0
2007-08-07 01:31:00,0.6796,0.6796,0.6796,0.6796,195200000.0
2007-08-07 01:32:00,0.6796,0.6796,0.6796,0.6796,83200000.0
2007-08-07 01:33:00,0.6796,0.6796,0.6795,0.6795,326800004.0
2007-08-07 01:34:00,0.6795,0.6795,0.67945,0.6795,451900000.0
2007-08-07 01:35:00,0.6795,0.6795,0.67945,0.6795,299599999.0
2007-08-07 01:36:00,0.6795,0.6795,0.67945,0.6795,138400000.0
2007-08-07 01:37:00,0.6795,0.6795,0.6795,0.6795,11200000.0
2007-08-07 01:38:00,0.6795,0.6795,0.6795,0.6795,113599998.0
2007-08-07 01:39:00,0.6795,0.6795,0.6795,0.6795,209600000.0
2007-08-07 01:40:00,0.6795,0.6795,0.6795,0.6795,152000000.0
2007-08-07 01:41:00,0.6795,0.6796,0.6795,0.6795,1253600008.0
2007-08-07 01:42:00,0.6795,0.6796,0.6795,0.6795,1265999999.0
2007-08-07 01:43:00,0.6795,0.6796,0.67945,0.6796,1452999999.0
2007-08-07 01:44:00,0.6796,0.6796,0.67945,0.6795,1879499993.0
2007-08-07 01:45:00,0.6795,0.67955,0.6795,0.6795,262399999.0
2007-08-07 01:46:00,0.6795,0.67955,0.6795,0.6795,223999995.0
2007-08-07 01:47:00,0.6795,0.6796,0.67945,0.6795,142200001.0
2007-08-07 01:48:00,0.6795,0.67965,0.6795,0.6796,377500002.0
2007-08-07 01:49:00,0.6796,0.6796,0.6796,0.6796,80800000.0
2007-08-07 01:50:00,0.6796,0.6796,0.6796,0.6796,20800000.0
2007-08-07 01:51:00,0.6795,0.6796,0.6795,0.6795,579299997.0
2007-08-07 01:52:00,0.6796,0.6796,0.67955,0.6796,493599995.0
2007-08-07 01:53:00,0.6796,0.6797,0.67955,0.67955,576299992.0
2007-08-07 01:54:00,0.6796,0.6796,0.6795,0.67955,185799997.0
2007-08-07 01:55:00,0.67955,0.67955,0.6795,0.6795,677600000.0
2007-08-07 01:56:00,0.6795,0.6795,0.67945,0.67945,134400000.0
2007-08-07 01:57:00,0.6795,0.6795,0.6795,0.6795,247199999.0
2007-08-07 01:58:00,0.6795,0.6795,0.6795,0.6795,287200006.0
2007-08-07 01:59:00,0.6795,0.6795,0.67945,0.67945,182300002.0
2007-08-07 02:00:00,0.6795,0.67965,0.67945,0.6796,1679399998.0
2007-08-07 02:01:00,0.6796,0.6797,0.6796,0.67965,543600004.0
2007-08-07 02:02:00,0.67965,0.6797,0.67955,0.6797,411899999.0
2007-08-07 02:03:00,0.6797,0.6797,0.6796,0.6797,1414999994.0
2007-08-07 02:04:00,0.6797,0.6797,0.6796,0.67965,1431799991.0
2007-08-07 02:05:00,0.67965,0.6797,0.67965,0.67965,362300000.0
2007-08-07 02:06:00,0.67965,0.6797,0.67965,0.6797,176000000.0
2007-08-07 02:07:00,0.6797,0.6797,0.6797,0.6797,36000000.0
2007-08-07 02:08:00,0.6797,0.6797,0.67965,0.67965,349799995.0
2007-08-07 02:09:00,0.67965,0.6797,0.67965,0.6797,338000003.0
2007-08-07 02:10:00,0.6797,0.6798,0.6797,0.6798,913300007.0
2007-08-07 02:11:00,0.6798,0.6798,0.67965,0.6797,746500000.0
2007-08-07 02:12:00,0.6797,0.67975,0.67965,0.6797,677700003.0
2007-08-07 02:13:00,0.6797,0.6797,0.67965,0.67965,441499995.0
2007-08-07 02:14:00,0.67965,0.67975,0.6796,0.6796,349600003.0
2007-08-07 02:15:00,0.6797,0.67975,0.67965,0.67975,284000002.0
2007-08-07 02:16:00,0.67975,0.6798,0.6797,0.6797,232900000.0
2007-08-07 02:17:00,0.6797,0.6797,0.6797,0.6797,228599999.0
2007-08-07 02:18:00,0.6797,0.6797,0.67965,0.67965,78899999.0
2007-08-07 02:19:00,0.67965,0.67965,0.67965,0.67965,8000000.0
2007-08-07 02:20:00,0.67965,0.67965,0.67965,0.67965,800000.0
2007-08-07 02:21:00,0.67965,0.6797,0.67965,0.6797,77499999.0
2007-08-07 02:22:00,0.6797,0.67975,0.67965,0.6797,217499999.0
2007-08-07 02:23:00,0.6797,0.67975,0.67965,0.67965,225299996.0
2007-08-07 02:24:00,0.6797,0.6797,0.67965,0.67965,98799999.0
2007-08-07 02:25:00,0.67965,0.67965,0.67965,0.67965,2400000.0
2007-08-07 02:26:00,0.67965,0.67965,0.67965,0.67965,3200000.0
2007-08-07 02:27:00,0.67965,0.67965,0.6796,0.67965,106100001.0
2007-08-07 02:28:00,0.67965,0.67965,0.6796,0.67965,61300001.0
2007-08-07 02:29:00,0.6796,0.6796,0.6796,0.6796,30300000.0
2007-08-07 02:30:00,0.6796,0.6796,0.6796,0.6796,7200000.0
2007-08-07 02:31:00,0.6796,0.6796,0.6796,0.6796,2400000.0
2007-08-07 02:32:00,0.67947,0.67953,0.67947,0.67949,313800000.0
2007-08-07 02:33:00,0.6796,0.6796,0.6796,0.6796,110400000.0
2007-08-07 02:34:00,0.6796,0.6796,0.6796,0.6796,142200000.0
2007-08-07 02:35:00,0.6796,0.6796,0.6796,0.6796,132800000.0
2007-08-07 02:36:00,0.6796,0.6796,0.6796,0.6796,82200000.0
2007-08-07 02:37:00,0.6796,0.6796,0.67945,0.67955,344300001.0
2007-08-07 02:38:00,0.6795,0.6796,0.67945,0.67955,497399997.0
2007-08-07 02:39:00,0.6796,0.6796,0.6795,0.6795,240300001.0
2007-08-07 02:40:00,0.6795,0.6795,0.6794,0.6794,569899997.0
2007-08-07 02:41:00,0.6794,0.6794,0.67935,0.6794,99200000.0
2007-08-07 02:42:00,0.67935,0.6794,0.67925,0.6793,388300000.0
2007-08-07 02:43:00,0.6793,0.67945,0.67925,0.67945,1315700000.0
2007-08-07 02:44:00,0.67945,0.6795,0.67935,0.67945,647799991.0
2007-08-07 02:45:00,0.67945,0.6795,0.67925,0.6794,645600003.0
2007-08-07 02:46:00,0.6794,0.67945,0.6794,0.6794,445399992.0
2007-08-07 02:47:00,0.6794,0.6794,0.67935,0.67935,210399999.0
2007-08-07 02:48:00,0.67935,0.6794,0.6793,0.6793,288300000.0
2007-08-07 02:49:00,0.6794,0.6794,0.6793,0.6793,528500007.0
2007-08-07 02:50:00,0.6793,0.6793,0.6793,0.6793,727700021.0
2007-08-07 02:51:00,0.6793,0.6793,0.6793,0.6793,830299999.0
2007-08-07 02:52:00,0.6793,0.6794,0.67925,0.6793,767000006.0
2007-08-07 02:53:00,0.6793,0.6794,0.6793,0.67935,184600002.0
2007-08-07 02:54:00,0.67935,0.6794,0.6793,0.6794,498200005.0
2007-08-07 02:55:00,0.6794,0.6794,0.6793,0.6794,1488200005.0
2007-08-07 02:56:00,0.67935,0.6794,0.6793,0.6793,1155100007.0
2007-08-07 02:57:00,0.6793,0.6794,0.6793,0.6794,319300000.0
2007-08-07 02:58:00,0.6794,0.6795,0.67935,0.6795,641599999.0
2007-08-07 02:59:00,0.6795,0.6795,0.67925,0.6793,1021799988.0
2007-08-07 03:00:00,0.67925,0.6794,0.67925,0.6794,1075700020.0
2007-08-07 03:01:00,0.6794,0.6794,0.6794,0.6794,246400000.0
2007-08-07 03:02:00,0.6794,0.6794,0.6794,0.6794,736199991.0
2007-08-07 03:03:00,0.6794,0.6795,0.67935,0.6795,990200000.0
2007-08-07 03:04:00,0.6795,0.6795,0.6794,0.6795,271699997.0
2007-08-07 03:05:00,0.67945,0.6795,0.6794,0.67945,246400001.0
2007-08-07 03:06:00,0.67945,0.6795,0.67945,0.67945,354400000.0
2007-08-07 03:07:00,0.67945,0.67945,0.67935,0.67935,314799997.0
2007-08-07 03:08:00,0.67935,0.6795,0.67935,0.6794,950499990.0
2007-08-07 03:09:00,0.67935,0.67945,0.67935,0.67945,1702599994.0
2007-08-07 03:10:00,0.67945,0.6795,0.67945,0.67945,163799999.0
2007-08-07 03:11:00,0.6795,0.6795,0.67945,0.67945,117999997.0
2007-08-07 03:12:00,0.6795,0.6795,0.67945,0.67945,412999984.0
2007-08-07 03:13:00,0.6795,0.6795,0.6795,0.6795,105199996.0
2007-08-07 03:14:00,0.6795,0.6795,0.6795,0.6795,443699981.0
2007-08-07 03:15:00,0.6795,0.67955,0.67945,0.67945,609300000.0
2007-08-07 03:16:00,0.67945,0.67945,0.6793,0.67935,1620900016.0
2007-08-07 03:17:00,0.6794,0.6794,0.67935,0.6794,623699994.0
2007-08-07 03:18:00,0.6795,0.6795,0.6794,0.6794,609900006.0
2007-08-07 03:19:00,0.6794,0.6794,0.67935,0.6794,609900006.0
2007-08-07 03:20:00,0.67935,0.6795,0.67935,0.6795,1079000006.0
2007-08-07 03:21:00,0.6795,0.6795,0.6794,0.6795,1162499985.0
2007-08-07 03:22:00,0.6795,0.67955,0.67945,0.67945,860199994.0
2007-08-07 03:23:00,0.67945,0.6795,0.6794,0.67945,452199997.0
2007-08-07 03:24:00,0.67945,0.6795,0.6794,0.67945,470400002.0
2007-08-07 03:25:00,0.6794,0.67945,0.6794,0.67945,108000000.0
2007-08-07 03:26:00,0.67945,0.67945,0.67945,0.67945,32000000.0
2007-08-07 03:27:00,0.6795,0.67955,0.67945,0.67955,462699999.0
2007-08-07 03:28:00,0.67955,0.67955,0.67955,0.67955,46500000.0
2007-08-07 03:29:00,0.67955,0.67955,0.67955,0.67955,20800000.0
2007-08-07 03:30:00,0.67938,0.67938,0.67938,0.67938,24000000.0
2007-08-07 03:31:00,0.67955,0.67955,0.6794,0.6795,493999998.0
2007-08-07 03:32:00,0.6795,0.6795,0.6793,0.67945,1375400009.0
2007-08-07 03:33:00,0.67945,0.6795,0.67935,0.67945,668699994.0
2007-08-07 03:34:00,0.6795,0.6795,0.6794,0.6795,956000016.0
2007-08-07 03:35:00,0.6795,0.6795,0.67945,0.67945,167300004.0
2007-08-07 03:36:00,0.6795,0.6795,0.67945,0.6795,535199998.0
2007-08-07 03:37:00,0.6795,0.6795,0.6794,0.67945,702099997.0
2007-08-07 03:38:00,0.67945,0.6795,0.6793,0.6793,848100000.0
2007-08-07 03:39:00,0.6793,0.67945,0.6793,0.67935,1190900003.0
2007-08-07 03:40:00,0.67935,0.6794,0.6793,0.6793,787700002.0
2007-08-07 03:41:00,0.6793,0.67935,0.6793,0.67935,859599999.0
2007-08-07 03:42:00,0.6794,0.6794,0.6793,0.6794,152900000.0
2007-08-07 03:43:00,0.6794,0.6794,0.67925,0.6793,1739600000.0
2007-08-07 03:44:00,0.6793,0.6793,0.67925,0.67925,525700000.0
2007-08-07 03:45:00,0.6793,0.67935,0.6792,0.67925,1584699993.0
2007-08-07 03:46:00,0.6793,0.67935,0.6792,0.6792,774999994.0
2007-08-07 03:47:00,0.6792,0.67925,0.67915,0.67915,1252899998.0
2007-08-07 03:48:00,0.67915,0.6792,0.67915,0.67915,1597700009.0
2007-08-07 03:49:00,0.6792,0.6793,0.6792,0.67925,191100000.0
2007-08-07 03:50:00,0.67925,0.67935,0.6792,0.6793,426399999.0
2007-08-07 03:51:00,0.6793,0.6794,0.6792,0.6793,618299991.0
2007-08-07 03:52:00,0.6794,0.6795,0.67935,0.6794,888699997.0
2007-08-07 03:53:00,0.6794,0.6794,0.67935,0.67935,149600000.0
2007-08-07 03:54:00,0.67935,0.67935,0.6793,0.67935,490899998.0
2007-08-07 03:55:00,0.67935,0.6794,0.6793,0.6794,515899999.0
2007-08-07 03:56:00,0.6794,0.67955,0.6794,0.6795,741000000.0
2007-08-07 03:57:00,0.6795,0.6795,0.67945,0.67945,148200000.0
2007-08-07 03:58:00,0.67945,0.6795,0.67945,0.67945,536300000.0
2007-08-07 03:59:00,0.6795,0.6795,0.67935,0.67945,426499993.0
2007-08-07 04:00:00,0.6795,0.6795,0.6795,0.6795,53499999.0
2007-08-07 04:01:00,0.6795,0.6795,0.67935,0.6794,1149400014.0
2007-08-07 04:02:00,0.6794,0.67945,0.67925,0.6794,1293799976.0
2007-08-07 04:03:00,0.6794,0.6795,0.6793,0.6794,891399997.0
2007-08-07 04:04:00,0.67935,0.6794,0.67935,0.6794,105199996.0
2007-08-07 04:05:00,0.6794,0.6794,0.67935,0.6794,230799992.0
2007-08-07 04:06:00,0.6794,0.6794,0.67925,0.6794,1165699979.0
2007-08-07 04:07:00,0.67936,0.67936,0.67916,0.67933,705500004.0
2007-08-07 04:08:00,0.6793,0.6794,0.6793,0.67935,180300000.0
2007-08-07 04:09:00,0.6794,0.6794,0.67925,0.67935,291800000.0
2007-08-07 04:10:00,0.67935,0.6794,0.67925,0.67935,358599995.0
2007-08-07 04:11:00,0.67935,0.6794,0.67935,0.6794,148000000.0
2007-08-07 04:12:00,0.6794,0.6794,0.6794,0.6794,67200000.0
2007-08-07 04:13:00,0.6794,0.6794,0.6794,0.6794,70400000.0
2007-08-07 04:14:00,0.67935,0.6794,0.67935,0.6794,67200000.0
2007-08-07 04:15:00,0.6794,0.6794,0.67935,0.67935,86399999.0
2007-08-07 04:16:00,0.67935,0.6795,0.67935,0.6794,879300013.0
2007-08-07 04:17:00,0.6794,0.6794,0.6794,0.6794,666699992.0
2007-08-07 04:18:00,0.6794,0.6794,0.6794,0.6794,646700003.0
2007-08-07 04:19:00,0.6794,0.6794,0.6794,0.6794,174799999.0
2007-08-07 04:20:00,0.6794,0.6794,0.6794,0.6794,370200002.0
2007-08-07 04:21:00,0.6795,0.6795,0.6795,0.6795,122100003.0
2007-08-07 04:22:00,0.6795,0.67955,0.6795,0.6795,393900000.0
2007-08-07 04:23:00,0.6795,0.6795,0.67945,0.6795,92000000.0
2007-08-07 04:24:00,0.6795,0.6795,0.6795,0.6795,45600000.0
2007-08-07 04:25:00,0.6795,0.6795,0.6795,0.6795,314200000.0
2007-08-07 04:26:00,0.6795,0.6795,0.67945,0.67945,174200002.0
2007-08-07 04:27:00,0.67945,0.67945,0.6793,0.67935,1687499968.0
2007-08-07 04:28:00,0.67935,0.6794,0.67935,0.6794,355599997.0
2007-08-07 04:29:00,0.6794,0.6794,0.6794,0.6794,64799999.0
2007-08-07 04:30:00,0.6794,0.6794,0.6794,0.6794,55999998.0
2007-08-07 04:31:00,0.6794,0.6794,0.67935,0.6794,508499991.0
2007-08-07 04:32:00,0.6794,0.6794,0.6793,0.6793,560999995.0
2007-08-07 04:33:00,0.6793,0.6793,0.67925,0.6793,871600008.0
2007-08-07 04:34:00,0.6793,0.6793,0.6793,0.6793,1338300046.0
2007-08-07 04:35:00,0.6793,0.6793,0.67925,0.67925,711700001.0
2007-08-07 04:36:00,0.67925,0.6793,0.67925,0.6793,443200002.0
2007-08-07 04:37:00,0.6793,0.6794,0.67925,0.67925,1667800002.0
2007-08-07 04:38:00,0.67925,0.6793,0.67925,0.6793,1145699992.0
2007-08-07 04:39:00,0.6793,0.6793,0.6793,0.6793,1092599988.0
2007-08-07 04:40:00,0.6793,0.6793,0.6793,0.6793,394699999.0
2007-08-07 04:41:00,0.6793,0.6793,0.6793,0.6793,444699991.0
2007-08-07 04:42:00,0.6793,0.6793,0.67925,0.6793,434000003.0
2007-08-07 04:43:00,0.6793,0.6793,0.67925,0.6793,309899998.0
2007-08-07 04:44:00,0.6793,0.6794,0.67925,0.6793,1315499990.0
2007-08-07 04:45:00,0.6793,0.6793,0.67925,0.67925,238800003.0
2007-08-07 04:46:00,0.6793,0.6793,0.6793,0.6793,338899993.0
2007-08-07 04:47:00,0.6793,0.6793,0.6793,0.6793,418599994.0
2007-08-07 04:48:00,0.6793,0.6794,0.6793,0.6794,598299997.0
2007-08-07 04:49:00,0.6794,0.6794,0.6794,0.6794,31200000.0
2007-08-07 04:50:00,0.6794,0.6794,0.67925,0.6793,234100003.0
2007-08-07 04:51:00,0.6793,0.6793,0.67925,0.6793,1191699998.0
2007-08-07 04:52:00,0.6793,0.6794,0.6793,0.6794,816699990.0
2007-08-07 04:53:00,0.6794,0.6794,0.67935,0.6794,304400006.0
2007-08-07 04:54:00,0.6794,0.6794,0.6794,0.6794,21600000.0
2007-08-07 04:55:00,0.67945,0.67945,0.67945,0.67945,8000000.0
2007-08-07 04:56:00,0.6795,0.6795,0.6794,0.6794,313900001.0
2007-08-07 04:57:00,0.6794,0.6794,0.67935,0.6794,985199983.0
2007-08-07 04:58:00,0.6794,0.6795,0.67935,0.6794,1312999984.0
2007-08-07 04:59:00,0.6794,0.6794,0.67935,0.6794,218899998.0
2007-08-07 05:00:00,0.6794,0.6794,0.67935,0.67935,656500013.0
2007-08-07 05:01:00,0.67935,0.67945,0.67935,0.6794,722699995.0
2007-08-07 05:02:00,0.6794,0.6794,0.67935,0.6794,217099997.0
2007-08-07 05:03:00,0.6794,0.6794,0.67935,0.67935,150599997.0
2007-08-07 05:04:00,0.6794,0.6794,0.6794,0.6794,60599998.0
2007-08-07 05:05:00,0.6794,0.6794,0.67935,0.67935,217399996.0
2007-08-07 05:06:00,0.67935,0.6794,0.67935,0.67935,104300000.0
2007-08-07 05:07:00,0.6794,0.6794,0.67935,0.67935,377600005.0
2007-08-07 05:08:00,0.67935,0.6794,0.67935,0.6794,682300006.0
2007-08-07 05:09:00,0.6794,0.6794,0.6794,0.6794,404200006.0
2007-08-07 05:10:00,0.6794,0.6794,0.67935,0.67935,482499999.0
2007-08-07 05:11:00,0.67945,0.67945,0.67945,0.67945,5000000.0
2007-08-07 05:12:00,0.67945,0.67945,0.6794,0.6794,67800000.0
2007-08-07 05:13:00,0.6794,0.6794,0.6794,0.6794,165899997.0
2007-08-07 05:14:00,0.6794,0.6795,0.67935,0.6795,696199994.0
2007-08-07 05:15:00,0.6795,0.6795,0.67935,0.67935,525299984.0
2007-08-07 05:16:00,0.6794,0.6794,0.6794,0.6794,55800000.0
2007-08-07 05:17:00,0.6794,0.6794,0.6794,0.6794,157100001.0
2007-08-07 05:18:00,0.6794,0.6794,0.6794,0.6794,8000000.0
2007-08-07 05:19:00,0.6794,0.6794,0.67935,0.67935,264799998.0
2007-08-07 05:20:00,0.67935,0.6794,0.6793,0.6794,532099998.0
2007-08-07 05:21:00,0.6794,0.6794,0.6794,0.6794,79800000.0
2007-08-07 05:22:00,0.6794,0.6794,0.6794,0.6794,832099992.0
2007-08-07 05:23:00,0.6794,0.6794,0.6794,0.6794,422100007.0
2007-08-07 05:24:00,0.6794,0.6794,0.67935,0.6794,204199999.0
2007-08-07 05:25:00,0.6794,0.6794,0.67935,0.6794,94400000.0
2007-08-07 05:26:00,0.6794,0.6794,0.6794,0.6794,275100004.0
2007-08-07 05:27:00,0.6794,0.6794,0.67935,0.6794,364599996.0
2007-08-07 05:28:00,0.6794,0.6795,0.6794,0.6795,219100000.0
2007-08-07 05:29:00,0.6795,0.6795,0.67945,0.67945,70300000.0
2007-08-07 05:30:00,0.67945,0.67945,0.67945,0.67945,8000000.0
2007-08-07 05:31:00,0.67945,0.67945,0.6794,0.6794,54500000.0
2007-08-07 05:32:00,0.6794,0.6795,0.6794,0.6795,382300006.0
2007-08-07 05:33:00,0.6795,0.6795,0.6794,0.67945,471800001.0
2007-08-07 05:34:00,0.67945,0.67945,0.6794,0.67945,285099993.0
2007-08-07 05:35:00,0.67945,0.6795,0.67945,0.67945,64800000.0
2007-08-07 05:36:00,0.6795,0.6795,0.6795,0.6795,56000000.0
2007-08-07 05:37:00,0.6795,0.6795,0.67945,0.67945,65900000.0
2007-08-07 05:38:00,0.6794,0.6795,0.6794,0.6795,354100006.0
2007-08-07 05:39:00,0.6795,0.6795,0.6795,0.6795,20700001.0
2007-08-07 05:40:00,0.67945,0.67945,0.67945,0.67945,35099998.0
2007-08-07 05:41:00,0.6795,0.6795,0.6795,0.6795,53400002.0
2007-08-07 05:42:00,0.6795,0.6795,0.67945,0.67945,123599998.0
2007-08-07 05:43:00,0.6795,0.6795,0.6795,0.6795,20700001.0
2007-08-07 05:44:00,0.6795,0.6795,0.6795,0.6795,272399994.0
2007-08-07 05:45:00,0.6795,0.67965,0.6795,0.67965,402599998.0
2007-08-07 05:46:00,0.6796,0.6796,0.6795,0.6795,1466799977.0
2007-08-07 05:47:00,0.6795,0.6796,0.6795,0.6796,384100004.0
2007-08-07 05:48:00,0.67955,0.6796,0.67955,0.6796,85699998.0
2007-08-07 05:49:00,0.6796,0.6796,0.6795,0.6795,186800001.0
2007-08-07 05:50:00,0.6796,0.6796,0.6796,0.6796,327000000.0
2007-08-07 05:51:00,0.6796,0.6796,0.67955,0.6796,625999988.0
2007-08-07 05:52:00,0.6796,0.6796,0.6796,0.6796,90899997.0
2007-08-07 05:53:00,0.6796,0.6796,0.6796,0.6796,147399994.0
2007-08-07 05:54:00,0.6796,0.67965,0.67955,0.6796,765899992.0
2007-08-07 05:55:00,0.6796,0.6797,0.6796,0.67965,225799999.0
2007-08-07 05:56:00,0.6796,0.67965,0.6796,0.6796,784299979.0
2007-08-07 05:57:00,0.6796,0.6797,0.6796,0.6796,240999994.0
2007-08-07 05:58:00,0.6796,0.6796,0.6796,0.6796,30299999.0
2007-08-07 05:59:00,0.6796,0.6796,0.67955,0.6796,943099994.0
2007-08-07 06:00:00,0.6796,0.67965,0.6796,0.67965,87799999.0
2007-08-07 06:01:00,0.67965,0.67965,0.67965,0.67965,4000000.0
2007-08-07 06:02:00,0.67965,0.67965,0.6796,0.67965,554600003.0
2007-08-07 06:03:00,0.67965,0.67965,0.67965,0.67965,40000000.0
2007-08-07 06:04:00,0.67965,0.6797,0.6796,0.67965,566099995.0
2007-08-07 06:05:00,0.67965,0.6797,0.67965,0.6797,279099991.0
2007-08-07 06:06:00,0.6797,0.6797,0.6796,0.6796,367300003.0
2007-08-07 06:07:00,0.67965,0.6797,0.6796,0.67965,313800000.0
2007-08-07 06:08:00,0.67965,0.6797,0.6796,0.6797,1095099981.0
2007-08-07 06:09:00,0.6797,0.6797,0.6797,0.6797,581999980.0
2007-08-07 06:10:00,0.6797,0.6797,0.6796,0.67965,1010600005.0
2007-08-07 06:11:00,0.67965,0.6797,0.6796,0.67965,536299995.0
2007-08-07 06:12:00,0.67965,0.6797,0.67955,0.6796,729899992.0
2007-08-07 06:13:00,0.6796,0.6796,0.6796,0.6796,175900005.0
2007-08-07 06:14:00,0.6796,0.6798,0.6796,0.67975,770399990.0
2007-08-07 06:15:00,0.6798,0.6798,0.6796,0.6797,1462399986.0
2007-08-07 06:16:00,0.6797,0.6797,0.67955,0.67955,691699990.0
2007-08-07 06:17:00,0.6796,0.6796,0.6794,0.6794,731399989.0
2007-08-07 06:18:00,0.6794,0.6795,0.6793,0.6793,1634499990.0
2007-08-07 06:19:00,0.6793,0.6793,0.6792,0.6792,995499987.0
2007-08-07 06:20:00,0.6791,0.6792,0.679,0.6791,995499987.0
2007-08-07 06:21:00,0.6792,0.6793,0.67915,0.67925,995499987.0
2007-08-07 06:22:00,0.6792,0.67925,0.6792,0.6792,652599998.0
2007-08-07 06:23:00,0.67925,0.67925,0.6792,0.67925,186000000.0
2007-08-07 06:24:00,0.67925,0.6793,0.67925,0.6793,236099994.0
2007-08-07 06:25:00,0.67925,0.67925,0.67925,0.67925,8000000.0
2007-08-07 06:26:00,0.67925,0.67925,0.67925,0.67925,48000000.0
2007-08-07 06:27:00,0.6793,0.6793,0.6793,0.6793,47200000.0
2007-08-07 06:28:00,0.6793,0.6793,0.67925,0.6793,1226699990.0
2007-08-07 06:29:00,0.6793,0.6794,0.67915,0.6793,1201199991.0
2007-08-07 06:30:00,0.67935,0.67935,0.6793,0.6793,356699997.0
2007-08-07 06:31:00,0.6793,0.6793,0.67925,0.67925,247999999.0
2007-08-07 06:32:00,0.6793,0.6794,0.6792,0.6793,852900001.0
2007-08-07 06:33:00,0.6793,0.6794,0.6793,0.6794,363200001.0
2007-08-07 06:34:00,0.6794,0.6794,0.67925,0.6793,403500001.0
2007-08-07 06:35:00,0.6793,0.6793,0.67915,0.6793,778599988.0
2007-08-07 06:36:00,0.6793,0.6793,0.67915,0.6792,386200000.0
2007-08-07 06:37:00,0.6792,0.6792,0.67915,0.6792,512300010.0
2007-08-07 06:38:00,0.6792,0.6792,0.67905,0.67905,1437700004.0
2007-08-07 06:39:00,0.67905,0.6791,0.67905,0.6791,1020600009.0
2007-08-07 06:40:00,0.6791,0.6791,0.6791,0.6791,329199996.0
2007-08-07 06:41:00,0.6791,0.6791,0.6791,0.6791,286399987.0
2007-08-07 06:42:00,0.6791,0.6791,0.6791,0.6791,762399990.0
2007-08-07 06:43:00,0.6791,0.6791,0.6791,0.6791,359999990.0
2007-08-07 06:44:00,0.6791,0.6791,0.67905,0.6791,502999992.0
2007-08-07 06:45:00,0.6791,0.6791,0.6791,0.6791,199799993.0
2007-08-07 06:46:00,0.6791,0.6791,0.67905,0.6791,565699987.0
2007-08-07 06:47:00,0.6791,0.6791,0.67895,0.6791,1163700001.0
2007-08-07 06:48:00,0.6791,0.6791,0.67905,0.6791,353099992.0
2007-08-07 06:49:00,0.6791,0.6791,0.6791,0.6791,122399997.0
2007-08-07 06:50:00,0.6791,0.6791,0.6791,0.6791,176799994.0
2007-08-07 06:51:00,0.67911,0.67914,0.67905,0.67907,943799998.0
2007-08-07 06:52:00,0.6791,0.6791,0.67905,0.6791,167899996.0
2007-08-07 06:53:00,0.6791,0.6791,0.6791,0.6791,24799999.0
2007-08-07 06:54:00,0.67898,0.67906,0.67887,0.67906,1529899995.0
2007-08-07 06:55:00,0.6791,0.6791,0.6791,0.6791,868799982.0
2007-08-07 06:56:00,0.67915,0.67915,0.6791,0.6791,152000006.0
2007-08-07 06:57:00,0.6791,0.6792,0.6791,0.6792,706400022.0
2007-08-07 06:58:00,0.6792,0.6792,0.6792,0.6792,40800000.0
2007-08-07 06:59:00,0.6792,0.6792,0.6792,0.6792,140399999.0
2007-08-07 07:00:00,0.6792,0.6792,0.6791,0.6791,792999992.0
2007-08-07 07:01:00,0.6791,0.6791,0.6791,0.6791,325600002.0
2007-08-07 07:02:00,0.6791,0.6791,0.6791,0.6791,232700004.0
2007-08-07 07:03:00,0.6791,0.6791,0.67905,0.67905,230299993.0
2007-08-07 07:04:00,0.6791,0.6791,0.6791,0.6791,134600000.0
2007-08-07 07:05:00,0.6791,0.6791,0.679,0.67905,263200008.0
2007-08-07 07:06:00,0.67905,0.6791,0.67905,0.67905,83200000.0
2007-08-07 07:07:00,0.6791,0.6791,0.67905,0.6791,63200000.0
2007-08-07 07:08:00,0.6791,0.6791,0.67895,0.67895,369500008.0
2007-08-07 07:09:00,0.679,0.679,0.679,0.679,565800001.0
2007-08-07 07:10:00,0.679,0.679,0.679,0.679,294999999.0
2007-08-07 07:11:00,0.679,0.679,0.679,0.679,276099996.0
2007-08-07 07:12:00,0.679,0.679,0.679,0.679,220799999.0
2007-08-07 07:13:00,0.679,0.679,0.67895,0.679,315099999.0
2007-08-07 07:14:00,0.67895,0.679,0.6789,0.67895,203700000.0
2007-08-07 07:15:00,0.67895,0.679,0.6789,0.6789,341800000.0
2007-08-07 07:16:00,0.6789,0.6789,0.6788,0.6788,1405299992.0
2007-08-07 07:17:00,0.6789,0.6789,0.6788,0.6789,1405299992.0
2007-08-07 07:18:00,0.6789,0.67895,0.67875,0.67895,1405299992.0
2007-08-07 07:19:00,0.67895,0.67905,0.67895,0.67905,225999997.0
2007-08-07 07:20:00,0.679,0.679,0.679,0.679,555500006.0
2007-08-07 07:21:00,0.679,0.679,0.67895,0.67895,200900003.0
2007-08-07 07:22:00,0.679,0.679,0.67895,0.679,189300002.0
2007-08-07 07:23:00,0.679,0.679,0.679,0.679,89600000.0
2007-08-07 07:24:00,0.679,0.6791,0.67895,0.679,832699998.0
2007-08-07 07:25:00,0.679,0.679,0.679,0.679,120799997.0
2007-08-07 07:26:00,0.679,0.67905,0.679,0.67905,839099988.0
2007-08-07 07:27:00,0.679,0.67905,0.679,0.679,224299999.0
2007-08-07 07:28:00,0.67905,0.67905,0.679,0.679,59899999.0
2007-08-07 07:29:00,0.679,0.679,0.679,0.679,739099993.0
2007-08-07 07:30:00,0.679,0.67905,0.679,0.67905,659100001.0
2007-08-07 07:31:00,0.67905,0.6791,0.67905,0.6791,96000000.0
2007-08-07 07:32:00,0.6791,0.6791,0.6791,0.6791,1895800034.0
2007-08-07 07:33:00,0.67905,0.6791,0.67905,0.6791,536000000.0
2007-08-07 07:34:00,0.6791,0.6791,0.6791,0.6791,432000000.0
2007-08-07 07:35:00,0.6791,0.6791,0.679,0.67905,358300003.0
2007-08-07 07:36:00,0.67905,0.6791,0.67905,0.6791,128800000.0
2007-08-07 07:37:00,0.6791,0.6791,0.67905,0.67905,130400000.0
2007-08-07 07:38:00,0.67905,0.67905,0.67905,0.67905,288000000.0
2007-08-07 07:39:00,0.67905,0.67905,0.679,0.679,416100005.0
2007-08-07 07:40:00,0.679,0.6791,0.679,0.67905,1920099951.0
2007-08-07 07:41:00,0.6791,0.6791,0.67895,0.679,882100003.0
2007-08-07 07:42:00,0.679,0.6791,0.67895,0.67905,1117999987.0
2007-08-07 07:43:00,0.67905,0.67905,0.679,0.679,664800007.0
2007-08-07 07:44:00,0.679,0.6791,0.67895,0.679,977300012.0
2007-08-07 07:45:00,0.679,0.67925,0.679,0.67915,1487299991.0
2007-08-07 07:46:00,0.6792,0.6792,0.67905,0.67905,471399993.0
2007-08-07 07:47:00,0.6791,0.6791,0.67905,0.6791,877000004.0
2007-08-07 07:48:00,0.6791,0.6791,0.67895,0.679,1017599999.0
2007-08-07 07:49:00,0.679,0.6791,0.679,0.6791,275000000.0
2007-08-07 07:50:00,0.6791,0.6791,0.67905,0.6791,283999989.0
2007-08-07 07:51:00,0.6791,0.6791,0.67905,0.67905,634599998.0
2007-08-07 07:52:00,0.6791,0.6791,0.679,0.6791,736699980.0
2007-08-07 07:53:00,0.6791,0.6791,0.679,0.6791,499799995.0
2007-08-07 07:54:00,0.6791,0.67915,0.67905,0.6791,731200014.0
2007-08-07 07:55:00,0.6791,0.6792,0.6791,0.6792,174100000.0
2007-08-07 07:56:00,0.6792,0.67925,0.67915,0.67925,411499997.0
2007-08-07 07:57:00,0.67925,0.67925,0.67915,0.67915,323699997.0
2007-08-07 07:58:00,0.6792,0.6792,0.67915,0.6792,625499991.0
2007-08-07 07:59:00,0.6792,0.6793,0.6792,0.67925,592100000.0
2007-08-07 08:00:00,0.6793,0.67945,0.67925,0.67945,1427100000.0
2007-08-07 08:01:00,0.67945,0.67945,0.6794,0.6794,671999994.0
2007-08-07 08:02:00,0.67935,0.6794,0.6793,0.67935,651199995.0
2007-08-07 08:03:00,0.6794,0.6794,0.6793,0.6793,676000003.0
2007-08-07 08:04:00,0.6793,0.6793,0.6792,0.67925,1439699991.0
2007-08-07 08:05:00,0.6792,0.67925,0.67915,0.6792,753700000.0
2007-08-07 08:06:00,0.6792,0.67925,0.6792,0.67925,868000007.0
2007-08-07 08:07:00,0.67925,0.67935,0.67925,0.67935,375000001.0
2007-08-07 08:08:00,0.67935,0.67935,0.6793,0.6793,442800004.0
2007-08-07 08:09:00,0.67935,0.6795,0.67935,0.67945,2078999983.0
2007-08-07 08:10:00,0.67945,0.6795,0.67945,0.6795,891600007.0
2007-08-07 08:11:00,0.6795,0.6795,0.67945,0.6795,356200000.0
2007-08-07 08:12:00,0.6794,0.6795,0.6794,0.6795,664000001.0
2007-08-07 08:13:00,0.6796,0.6796,0.6795,0.6795,664000001.0
2007-08-07 08:14:00,0.6795,0.6795,0.6795,0.6795,664000001.0
2007-08-07 08:15:00,0.6794,0.6795,0.6794,0.67945,552000008.0
2007-08-07 08:16:00,0.6795,0.6795,0.67945,0.67945,882699997.0
2007-08-07 08:17:00,0.6796,0.6797,0.6796,0.6796,1304299995.0
2007-08-07 08:18:00,0.6796,0.67975,0.67955,0.67965,1304299995.0
2007-08-07 08:19:00,0.67965,0.67965,0.67965,0.67965,12800000.0
2007-08-07 08:20:00,0.6797,0.6797,0.67965,0.6797,376000000.0
2007-08-07 08:21:00,0.6797,0.6797,0.6797,0.6797,39200000.0
2007-08-07 08:22:00,0.6797,0.6798,0.6797,0.6797,1593299986.0
2007-08-07 08:23:00,0.6798,0.6798,0.67965,0.6797,1593299986.0
2007-08-07 08:24:00,0.67965,0.67975,0.67965,0.6797,730999994.0
2007-08-07 08:25:00,0.6797,0.6797,0.6797,0.6797,1163999975.0
2007-08-07 08:26:00,0.6797,0.6797,0.67965,0.67965,1771900001.0
2007-08-07 08:27:00,0.67965,0.6798,0.67965,0.67975,417000001.0
2007-08-07 08:28:00,0.6797,0.6798,0.67965,0.67975,976200006.0
2007-08-07 08:29:00,0.6797,0.6797,0.67965,0.67965,565200007.0
2007-08-07 08:30:00,0.6797,0.6798,0.6797,0.6797,1134300003.0
2007-08-07 08:31:00,0.6797,0.67975,0.6797,0.67975,1518899980.0
2007-08-07 08:32:00,0.67975,0.67975,0.6797,0.6797,393199991.0
2007-08-07 08:33:00,0.6797,0.6797,0.67965,0.67965,682599992.0
2007-08-07 08:34:00,0.6797,0.6797,0.67965,0.6797,928600000.0
2007-08-07 08:35:00,0.67975,0.67975,0.6796,0.6797,938799980.0
2007-08-07 08:36:00,0.6796,0.6796,0.6795,0.6795,439200003.0
2007-08-07 08:37:00,0.67955,0.67955,0.67945,0.67945,439200003.0
2007-08-07 08:38:00,0.67945,0.67955,0.67935,0.67945,1730499979.0
2007-08-07 08:39:00,0.6794,0.6795,0.67935,0.6794,1204200001.0
2007-08-07 08:40:00,0.6794,0.67955,0.6794,0.6795,882499988.0
2007-08-07 08:41:00,0.67945,0.6797,0.67935,0.6797,1983000011.0
2007-08-07 08:42:00,0.6797,0.6797,0.67955,0.67955,937999986.0
2007-08-07 08:43:00,0.67955,0.67965,0.67955,0.6796,668999997.0
2007-08-07 08:44:00,0.67965,0.6797,0.6796,0.6797,261299999.0
2007-08-07 08:45:00,0.67975,0.67975,0.6797,0.6797,904999993.0
2007-08-07 08:46:00,0.6795,0.6797,0.6795,0.6795,1510499993.0
2007-08-07 08:47:00,0.67955,0.6797,0.6795,0.6796,1510499993.0
2007-08-07 08:48:00,0.67965,0.67975,0.67955,0.67975,2056400001.0
2007-08-07 08:49:00,0.6798,0.6798,0.6798,0.6798,1079100009.0
2007-08-07 08:50:00,0.67985,0.67985,0.6798,0.6798,1079100009.0
2007-08-07 08:51:00,0.6798,0.6798,0.6797,0.6797,1866900006.0
2007-08-07 08:52:00,0.6797,0.6797,0.6797,0.6797,850000020.0
2007-08-07 08:53:00,0.6797,0.6797,0.6797,0.6797,1426999974.0
2007-08-07 08:54:00,0.6797,0.67975,0.67965,0.6797,834399988.0
2007-08-07 08:55:00,0.6797,0.6798,0.6797,0.6798,1060299987.0
2007-08-07 08:56:00,0.6798,0.6799,0.6798,0.6799,914599985.0
2007-08-07 08:57:00,0.6799,0.67995,0.67985,0.6799,1303200007.0
2007-08-07 08:58:00,0.6799,0.67995,0.67985,0.6799,872399992.0
2007-08-07 08:59:00,0.6799,0.68,0.6798,0.68,1487899993.0
2007-08-07 09:00:00,0.68,0.68,0.6799,0.68,1153499997.0
2007-08-07 09:02:00,0.68,0.68,0.67995,0.68,1153499997.0
2007-08-07 09:03:00,0.68,0.68,0.67985,0.67985,1416900009.0
2007-08-07 09:04:00,0.6798,0.6799,0.6798,0.6798,1701999990.0
2007-08-07 09:05:00,0.6798,0.6799,0.6798,0.6799,1701999990.0
2007-08-07 09:06:00,0.6799,0.68,0.6799,0.68,1431299986.0
2007-08-07 09:07:00,0.68,0.68,0.67995,0.67995,565100001.0
2007-08-07 09:08:00,0.67995,0.68,0.67995,0.68,1927799981.0
2007-08-07 09:09:00,0.68,0.68005,0.67995,0.67995,2076699967.0
2007-08-07 09:10:00,0.68,0.68,0.67985,0.67985,766999992.0
2007-08-07 09:12:00,0.6799,0.6799,0.67985,0.6799,1086799994.0
2007-08-07 09:13:00,0.68,0.68,0.68,0.68,1841500010.0
2007-08-07 09:14:00,0.68,0.6801,0.67985,0.6799,1841500010.0
2007-08-07 09:15:00,0.67985,0.67995,0.67985,0.6799,1339599989.0
2007-08-07 09:16:00,0.6799,0.68,0.6799,0.67995,620900012.0
2007-08-07 09:17:00,0.68,0.6801,0.6799,0.68,2055000004.0
2007-08-07 09:18:00,0.68005,0.68005,0.67985,0.67985,2055000004.0
2007-08-07 09:19:00,0.6799,0.6799,0.6798,0.6799,981899987.0
2007-08-07 09:20:00,0.6801,0.6801,0.68,0.68,981899987.0
2007-08-07 09:21:00,0.6801,0.6802,0.68,0.6801,981899987.0
2007-08-07 09:22:00,0.6802,0.6802,0.6801,0.6801,981899987.0
2007-08-07 09:23:00,0.68015,0.6802,0.68005,0.68015,981899987.0
2007-08-07 09:24:00,0.68015,0.68025,0.6801,0.6802,1911299994.0
2007-08-07 09:25:00,0.68025,0.6803,0.6802,0.68025,1133799994.0
2007-08-07 09:26:00,0.68025,0.6804,0.68025,0.68035,1530699994.0
2007-08-07 09:27:00,0.6804,0.6804,0.6803,0.6803,1884900001.0
2007-08-07 09:28:00,0.6804,0.6807,0.6804,0.6807,1884900001.0
2007-08-07 09:29:00,0.6806,0.6808,0.6806,0.6807,1884900001.0
2007-08-07 09:30:00,0.6808,0.6808,0.6806,0.6807,1884900001.0
2007-08-07 09:31:00,0.6806,0.6806,0.6806,0.6806,1884900001.0
2007-08-07 09:32:00,0.6807,0.6807,0.6806,0.6806,1884900001.0
2007-08-07 09:33:00,0.6805,0.6806,0.6805,0.6806,1884900001.0
2007-08-07 09:34:00,0.6807,0.6807,0.6806,0.6807,1884900001.0
2007-08-07 09:36:00,0.68075,0.68075,0.68065,0.6807,1884900001.0
2007-08-07 09:37:00,0.6806,0.6808,0.6806,0.6807,1398400000.0
2007-08-07 09:38:00,0.68075,0.68075,0.68065,0.68075,1398400000.0
2007-08-07 09:39:00,0.6806,0.6807,0.6806,0.6807,364300000.0
2007-08-07 09:40:00,0.6807,0.6808,0.6807,0.6808,364300000.0
2007-08-07 09:41:00,0.6808,0.6808,0.6807,0.6807,594600003.0
2007-08-07 09:42:00,0.6807,0.6808,0.6807,0.6808,1137599992.0
2007-08-07 09:43:00,0.6808,0.6808,0.6807,0.6808,1579699988.0
2007-08-07 09:44:00,0.68085,0.68085,0.68075,0.6808,1579699988.0
2007-08-07 09:45:00,0.6808,0.6808,0.6807,0.6808,1648899996.0
2007-08-07 09:47:00,0.6807,0.6807,0.6807,0.6807,1648899996.0
2007-08-07 09:48:00,0.6808,0.6808,0.6808,0.6808,1648899996.0
2007-08-07 09:49:00,0.6809,0.6811,0.6809,0.681,1648899996.0
2007-08-07 09:50:00,0.6811,0.6811,0.6808,0.681,1648899996.0
2007-08-07 09:51:00,0.6809,0.681,0.6809,0.681,1648899996.0
2007-08-07 09:52:00,0.6809,0.681,0.6809,0.681,1648899996.0
2007-08-07 09:53:00,0.6809,0.681,0.6809,0.681,1648899996.0
2007-08-07 09:54:00,0.6809,0.6811,0.6809,0.681,1648899996.0
2007-08-07 09:55:00,0.68105,0.6811,0.681,0.681,1648899996.0
2007-08-07 09:56:00,0.681,0.6811,0.681,0.68105,1434500000.0
2007-08-07 09:57:00,0.68105,0.68105,0.681,0.681,1464800006.0
2007-08-07 09:58:00,0.68095,0.68105,0.6809,0.68105,1271599989.0
2007-08-07 09:59:00,0.68105,0.6811,0.681,0.681,895700004.0
2007-08-07 10:00:00,0.681,0.681,0.68085,0.681,1580099997.0
2007-08-07 10:01:00,0.68095,0.68105,0.68095,0.68095,2069599974.0
2007-08-07 10:02:00,0.6808,0.6808,0.6808,0.6808,2112500010.0
2007-08-07 10:03:00,0.6807,0.6808,0.6807,0.6807,2112500010.0
2007-08-07 10:04:00,0.68075,0.6808,0.68075,0.6808,2112500010.0
2007-08-07 10:05:00,0.6808,0.6809,0.68075,0.6809,1202400004.0
2007-08-07 10:06:00,0.6809,0.68105,0.68085,0.68105,1125000008.0
2007-08-07 10:07:00,0.68105,0.6811,0.681,0.6811,909099999.0
2007-08-07 10:08:00,0.6811,0.6814,0.6811,0.6814,2043800006.0
2007-08-07 10:09:00,0.6813,0.6813,0.6812,0.6812,2043800006.0
2007-08-07 10:10:00,0.6813,0.6813,0.6813,0.6813,2043800006.0
2007-08-07 10:11:00,0.6812,0.6813,0.6812,0.6812,2043800006.0
2007-08-07 10:12:00,0.6813,0.6813,0.6812,0.6812,2043800006.0
2007-08-07 10:13:00,0.6813,0.68135,0.6813,0.6813,2043800006.0
2007-08-07 10:14:00,0.6813,0.6813,0.68125,0.6813,1940500009.0
2007-08-07 10:15:00,0.6813,0.6813,0.68115,0.6812,1888299996.0
2007-08-07 10:16:00,0.6813,0.6813,0.6813,0.6813,1627800001.0
2007-08-07 10:17:00,0.6813,0.68135,0.68125,0.6813,1627800001.0
2007-08-07 10:18:00,0.6812,0.6812,0.6812,0.6812,1487799993.0
2007-08-07 10:19:00,0.6813,0.68135,0.68125,0.6813,1487799993.0
2007-08-07 10:20:00,0.6812,0.6813,0.6811,0.6812,1041300014.0
2007-08-07 10:21:00,0.6811,0.6812,0.6811,0.6811,1041300014.0
2007-08-07 10:22:00,0.681,0.6811,0.681,0.6811,1041300014.0
2007-08-07 10:24:00,0.6809,0.681,0.6809,0.681,1041300014.0
2007-08-07 10:25:00,0.6809,0.6809,0.6808,0.6809,1041300014.0
2007-08-07 10:26:00,0.6809,0.681,0.6808,0.6808,1041300014.0
2007-08-07 10:27:00,0.6807,0.6808,0.6807,0.6808,352000000.0
2007-08-07 10:28:00,0.6809,0.6809,0.6808,0.6808,352000000.0
2007-08-07 10:29:00,0.6809,0.6809,0.68085,0.68085,352000000.0
2007-08-07 10:30:00,0.68085,0.68095,0.68085,0.6809,887500007.0
2007-08-07 10:31:00,0.6809,0.6809,0.6808,0.6808,835499990.0
2007-08-07 10:32:00,0.6809,0.681,0.6808,0.681,1006099982.0
2007-08-07 10:33:00,0.681,0.681,0.6809,0.68095,518299994.0
2007-08-07 10:34:00,0.6808,0.6809,0.6808,0.6809,1040199993.0
2007-08-07 10:35:00,0.681,0.681,0.6809,0.681,1040199993.0
2007-08-07 10:36:00,0.68095,0.681,0.68085,0.68095,1913000009.0
2007-08-07 10:37:00,0.681,0.681,0.6809,0.6809,1080500003.0
2007-08-07 10:38:00,0.68095,0.68105,0.6809,0.68095,1080500003.0
2007-08-07 10:39:00,0.68095,0.681,0.68095,0.68095,741099998.0
2007-08-07 10:40:00,0.68095,0.68095,0.6809,0.6809,1608899999.0
2007-08-07 10:41:00,0.6809,0.681,0.68085,0.681,1468100008.0
2007-08-07 10:43:00,0.681,0.681,0.681,0.681,935900001.0
2007-08-07 10:44:00,0.6811,0.6812,0.6811,0.6812,935900001.0
2007-08-07 10:46:00,0.681,0.681,0.681,0.681,935900001.0
2007-08-07 10:47:00,0.6809,0.6811,0.6809,0.681,935900001.0
2007-08-07 10:48:00,0.6811,0.6811,0.681,0.681,935900001.0
2007-08-07 10:49:00,0.6811,0.6811,0.681,0.6811,935900001.0
2007-08-07 10:50:00,0.6811,0.68115,0.68105,0.6811,2130300011.0
2007-08-07 10:51:00,0.6811,0.6812,0.6811,0.68115,523100007.0
2007-08-07 10:52:00,0.68115,0.68115,0.6811,0.68115,642700001.0
2007-08-07 10:53:00,0.68115,0.6812,0.681,0.6811,1654600007.0
2007-08-07 10:54:00,0.6811,0.6811,0.6809,0.68095,2076700006.0
2007-08-07 10:55:00,0.6808,0.6809,0.6808,0.6809,1867900006.0
2007-08-07 10:56:00,0.6808,0.6808,0.6807,0.6807,1867900006.0
2007-08-07 10:57:00,0.6806,0.6807,0.6806,0.6807,1867900006.0
2007-08-07 10:58:00,0.6806,0.6807,0.6806,0.6806,1867900006.0
2007-08-07 10:59:00,0.68065,0.68075,0.68065,0.68065,1867900006.0
2007-08-07 11:00:00,0.6805,0.6805,0.6804,0.6804,1825400006.0
2007-08-07 11:01:00,0.6805,0.6806,0.68045,0.68055,1825400006.0
2007-08-07 11:03:00,0.6805,0.68055,0.6805,0.68055,1174999994.0
2007-08-07 11:04:00,0.6806,0.6806,0.68055,0.6806,1225799993.0
2007-08-07 11:05:00,0.6806,0.6807,0.6806,0.6807,1613300005.0
2007-08-07 11:07:00,0.68075,0.6808,0.6807,0.6808,1613300005.0
2007-08-07 11:08:00,0.6808,0.68085,0.68075,0.68075,1073499989.0
2007-08-07 11:09:00,0.6808,0.6808,0.68075,0.68075,665600001.0
2007-08-07 11:10:00,0.6806,0.6807,0.6806,0.6807,1739700003.0
2007-08-07 11:12:00,0.6808,0.6808,0.68065,0.6807,1739700003.0
2007-08-07 11:13:00,0.6807,0.6808,0.6807,0.68075,1469300005.0
2007-08-07 11:14:00,0.68075,0.68075,0.6807,0.6807,1990399983.0
2007-08-07 11:15:00,0.6805,0.6806,0.6805,0.6806,120000000.0
2007-08-07 11:16:00,0.68065,0.68065,0.68065,0.68065,120000000.0
2007-08-07 11:17:00,0.68065,0.6807,0.6806,0.6807,821000001.0
2007-08-07 11:18:00,0.6807,0.6807,0.68065,0.6807,1283099997.0
2007-08-07 11:19:00,0.6807,0.6807,0.6806,0.68065,661199987.0
2007-08-07 11:20:00,0.68065,0.68065,0.6806,0.6806,1940400023.0
2007-08-07 11:21:00,0.6806,0.6806,0.6804,0.6805,513599999.0
2007-08-07 11:22:00,0.6805,0.68055,0.68045,0.68055,513599999.0
2007-08-07 11:24:00,0.6806,0.6806,0.6805,0.6806,1371700002.0
2007-08-07 11:25:00,0.6805,0.6806,0.6805,0.6806,1371700002.0
2007-08-07 11:26:00,0.6807,0.6807,0.6806,0.6807,1371700002.0
2007-08-07 11:29:00,0.68065,0.6807,0.6806,0.68065,1525499994.0
2007-08-07 11:30:00,0.68065,0.6807,0.68065,0.68065,641999997.0
2007-08-07 11:31:00,0.68065,0.6807,0.68065,0.68065,624599998.0
2007-08-07 11:32:00,0.68065,0.6807,0.68065,0.6807,2129400011.0
2007-08-07 11:34:00,0.6807,0.6807,0.6807,0.6807,746099999.0
2007-08-07 11:35:00,0.68075,0.6808,0.6807,0.6807,746099999.0
2007-08-07 11:36:00,0.68075,0.6808,0.68065,0.6808,1980899983.0
2007-08-07 11:37:00,0.6808,0.6808,0.6806,0.6806,395999996.0
2007-08-07 11:38:00,0.6809,0.6809,0.6808,0.6808,395999996.0
2007-08-07 11:39:00,0.6808,0.6808,0.6807,0.6807,2016700018.0
2007-08-07 11:40:00,0.6807,0.6807,0.68055,0.68065,984699992.0
2007-08-07 11:41:00,0.68065,0.68065,0.68055,0.68055,1144399998.0
2007-08-07 11:42:00,0.68055,0.6806,0.68055,0.68055,545499999.0
2007-08-07 11:43:00,0.68055,0.68055,0.68055,0.68055,85100000.0
2007-08-07 11:44:00,0.68055,0.68055,0.68045,0.6805,789099991.0
2007-08-07 11:45:00,0.6804,0.6805,0.6804,0.6805,1687700008.0
2007-08-07 11:46:00,0.6804,0.6805,0.6804,0.6805,1687700008.0
2007-08-07 11:47:00,0.68045,0.68055,0.68045,0.6805,1687700008.0
2007-08-07 11:48:00,0.6805,0.6805,0.6805,0.6805,1374699998.0
2007-08-07 11:49:00,0.6804,0.6805,0.6804,0.6805,1374699998.0
2007-08-07 11:50:00,0.68045,0.6805,0.68045,0.68045,1374699998.0
2007-08-07 11:51:00,0.68045,0.6805,0.68045,0.6805,1374599996.0
2007-08-07 11:52:00,0.6805,0.6805,0.68045,0.68045,672900003.0
2007-08-07 11:53:00,0.68045,0.6805,0.68045,0.6805,376099993.0
2007-08-07 11:54:00,0.6804,0.6805,0.6804,0.6805,1419599997.0
2007-08-07 11:55:00,0.6806,0.6806,0.6804,0.6805,1419599997.0
2007-08-07 11:57:00,0.68055,0.6806,0.68045,0.68045,1419599997.0
2007-08-07 11:58:00,0.68045,0.6807,0.68045,0.6807,2084799999.0
2007-08-07 11:59:00,0.6807,0.6807,0.68065,0.6807,1389100024.0
2007-08-07 12:00:00,0.6807,0.6807,0.68065,0.68065,1070500008.0
2007-08-07 12:01:00,0.6807,0.68075,0.6807,0.68075,660500022.0
2007-08-07 12:02:00,0.68075,0.68075,0.68065,0.6807,301600000.0
2007-08-07 12:03:00,0.6805,0.6806,0.6805,0.6805,1120299994.0
2007-08-07 12:04:00,0.6806,0.6806,0.68055,0.6806,1120299994.0
2007-08-07 12:05:00,0.6806,0.6806,0.6806,0.6806,887300023.0
2007-08-07 12:06:00,0.6806,0.6806,0.6806,0.6806,913799987.0
2007-08-07 12:07:00,0.6806,0.6806,0.6805,0.6806,2094299988.0
2007-08-07 12:08:00,0.6806,0.6806,0.68045,0.68055,1151500012.0
2007-08-07 12:09:00,0.68055,0.6806,0.68045,0.6805,1674199994.0
2007-08-07 12:10:00,0.6804,0.6805,0.6804,0.6805,1137500002.0
2007-08-07 12:11:00,0.6805,0.68055,0.6805,0.6805,1137500002.0
2007-08-07 12:12:00,0.6805,0.6806,0.68045,0.6805,1085800003.0
2007-08-07 12:13:00,0.6805,0.68065,0.6805,0.68065,1149000003.0
2007-08-07 12:14:00,0.6806,0.68065,0.68045,0.68065,922499987.0
2007-08-07 12:15:00,0.68065,0.68065,0.6806,0.6806,254699996.0
2007-08-07 12:16:00,0.6806,0.6806,0.68055,0.68055,284599993.0
2007-08-07 12:17:00,0.6806,0.68065,0.68055,0.68055,666900000.0
2007-08-07 12:18:00,0.68055,0.68065,0.68055,0.68065,645299998.0
2007-08-07 12:19:00,0.68065,0.68065,0.68045,0.6806,947799997.0
2007-08-07 12:20:00,0.6806,0.68065,0.68055,0.68065,980100013.0
2007-08-07 12:21:00,0.68065,0.68065,0.68055,0.6806,1009399996.0
2007-08-07 12:22:00,0.6806,0.68065,0.68055,0.68065,485800001.0
2007-08-07 12:23:00,0.6806,0.68065,0.6805,0.6806,1030600005.0
2007-08-07 12:24:00,0.6806,0.6806,0.6806,0.6806,1449599987.0
2007-08-07 12:25:00,0.6806,0.6807,0.68055,0.6806,1025600005.0
2007-08-07 12:26:00,0.6806,0.68065,0.6806,0.68065,1650299986.0
2007-08-07 12:27:00,0.6806,0.68065,0.6806,0.68065,304599996.0
2007-08-07 12:28:00,0.68065,0.68065,0.6806,0.68065,797199996.0
2007-08-07 12:29:00,0.6806,0.6806,0.6805,0.6806,1525700020.0
2007-08-07 12:30:00,0.68065,0.68065,0.6806,0.68065,289500001.0
2007-08-07 12:31:00,0.68065,0.68065,0.6806,0.6806,1871100001.0
2007-08-07 12:32:00,0.6805,0.6806,0.6805,0.6805,1559100013.0
2007-08-07 12:33:00,0.6804,0.6805,0.6804,0.6805,1559100013.0
2007-08-07 12:34:00,0.6804,0.6805,0.6804,0.6805,1559100013.0
2007-08-07 12:35:00,0.6804,0.6805,0.6804,0.6805,1559100013.0
2007-08-07 12:36:00,0.6805,0.6805,0.6805,0.6805,1559100013.0
2007-08-07 12:37:00,0.6805,0.68055,0.6805,0.6805,1026100003.0
2007-08-07 12:38:00,0.6805,0.6805,0.68045,0.68045,480000000.0
2007-08-07 12:39:00,0.6805,0.68055,0.6805,0.68055,378799994.0
2007-08-07 12:40:00,0.68055,0.68065,0.6805,0.6806,1633500017.0
2007-08-07 12:41:00,0.6806,0.6806,0.6805,0.6805,801500007.0
2007-08-07 12:42:00,0.6806,0.68065,0.6806,0.6806,801500007.0
2007-08-07 12:43:00,0.6806,0.6806,0.68055,0.68055,432799996.0
2007-08-07 12:44:00,0.68055,0.68055,0.6805,0.6805,1217400007.0
2007-08-07 12:45:00,0.68045,0.68055,0.68045,0.68055,1344900013.0
2007-08-07 12:46:00,0.68055,0.68055,0.68045,0.6805,640500002.0
2007-08-07 12:47:00,0.6805,0.6806,0.6805,0.6805,2037200027.0
2007-08-07 12:48:00,0.6805,0.6805,0.6804,0.68045,1448100001.0
2007-08-07 12:49:00,0.68045,0.6805,0.68045,0.6805,627399998.0
2007-08-07 12:50:00,0.6805,0.6805,0.6805,0.6805,1643099987.0
2007-08-07 12:51:00,0.6805,0.6805,0.6804,0.6805,1629000022.0
2007-08-07 12:52:00,0.68055,0.68055,0.68045,0.6805,1629000022.0
2007-08-07 12:53:00,0.68055,0.68055,0.68045,0.6805,915699994.0
2007-08-07 12:54:00,0.68055,0.6806,0.6805,0.68055,909599996.0
2007-08-07 12:55:00,0.68055,0.68055,0.6805,0.68055,948099999.0
2007-08-07 12:56:00,0.6804,0.6805,0.6804,0.6805,2051199992.0
2007-08-07 12:57:00,0.6805,0.6805,0.68035,0.68035,2051199992.0
2007-08-07 12:58:00,0.6803,0.6804,0.6803,0.6804,880799994.0
2007-08-07 12:59:00,0.6803,0.6804,0.6803,0.6804,880799994.0
2007-08-07 13:00:00,0.68035,0.6804,0.68035,0.68035,880799994.0
2007-08-07 13:01:00,0.6804,0.6804,0.6803,0.6803,1605600006.0
2007-08-07 13:02:00,0.6804,0.6804,0.6803,0.6804,1605600006.0
2007-08-07 13:03:00,0.6804,0.68045,0.68035,0.68035,1605600006.0
2007-08-07 13:04:00,0.68035,0.6804,0.68035,0.6804,1576299999.0
2007-08-07 13:05:00,0.6804,0.6804,0.6803,0.68035,1108100002.0
2007-08-07 13:06:00,0.68035,0.6804,0.6803,0.6804,1300300018.0
2007-08-07 13:07:00,0.6803,0.6804,0.6803,0.6803,1686800000.0
2007-08-07 13:08:00,0.6804,0.6804,0.6803,0.6803,1686800000.0
2007-08-07 13:11:00,0.68035,0.6804,0.6803,0.68035,1686800000.0
2007-08-07 13:12:00,0.68035,0.6804,0.68035,0.68035,133200000.0
2007-08-07 13:13:00,0.6804,0.68045,0.68035,0.6804,1863200021.0
2007-08-07 13:14:00,0.68035,0.68045,0.68035,0.68045,178800003.0
2007-08-07 13:15:00,0.68045,0.68045,0.68035,0.6804,1932800014.0
2007-08-07 13:16:00,0.6804,0.6805,0.68035,0.68045,293500001.0
2007-08-07 13:17:00,0.6804,0.6805,0.6804,0.6804,496800001.0
2007-08-07 13:18:00,0.6804,0.6805,0.6804,0.6805,202600002.0
2007-08-07 13:19:00,0.6805,0.6805,0.68045,0.6805,192599995.0
2007-08-07 13:20:00,0.68045,0.6805,0.6804,0.68045,494199995.0
2007-08-07 13:21:00,0.6805,0.6805,0.6804,0.6805,549099991.0
2007-08-07 13:22:00,0.6805,0.6805,0.68045,0.6805,158300000.0
2007-08-07 13:23:00,0.6805,0.6805,0.6804,0.6804,1878399954.0
2007-08-07 13:24:00,0.6803,0.6804,0.6803,0.6804,1821299981.0
2007-08-07 13:25:00,0.6804,0.68045,0.6804,0.68045,1821299981.0
2007-08-07 13:26:00,0.6803,0.6804,0.6803,0.6804,2113300015.0
2007-08-07 13:27:00,0.6804,0.6805,0.6804,0.6805,2113300015.0
2007-08-07 13:28:00,0.6805,0.6805,0.68035,0.68045,1227600004.0
2007-08-07 13:29:00,0.68045,0.6805,0.68035,0.68035,726499987.0
2007-08-07 13:30:00,0.6804,0.6804,0.68035,0.6804,1270699988.0
2007-08-07 13:31:00,0.6804,0.68045,0.6804,0.68045,450299995.0
2007-08-07 13:32:00,0.6803,0.6804,0.6803,0.6804,262900003.0
2007-08-07 13:34:00,0.68045,0.68045,0.6804,0.68045,262900003.0
2007-08-07 13:35:00,0.68045,0.68045,0.68045,0.68045,142400000.0
2007-08-07 13:36:00,0.6803,0.6804,0.6803,0.6803,1014300006.0
2007-08-07 13:37:00,0.6804,0.6804,0.6803,0.6803,1014300006.0
2007-08-07 13:38:00,0.6802,0.6803,0.6802,0.6803,1014300006.0
2007-08-07 13:40:00,0.6802,0.6803,0.6802,0.6803,1014300006.0
2007-08-07 13:41:00,0.6803,0.68035,0.6803,0.68035,1014300006.0
2007-08-07 13:42:00,0.68035,0.68035,0.68035,0.68035,52000000.0
2007-08-07 13:43:00,0.68035,0.68035,0.6803,0.6803,444100004.0
2007-08-07 13:45:00,0.6803,0.68035,0.68025,0.6803,696599985.0
2007-08-07 13:46:00,0.6804,0.6804,0.6804,0.6804,1781899991.0
2007-08-07 13:47:00,0.6804,0.68045,0.6804,0.6804,1781899991.0
2007-08-07 13:48:00,0.6804,0.68045,0.6804,0.68045,1050599999.0
2007-08-07 13:49:00,0.6804,0.68045,0.6804,0.6804,1350200005.0
2007-08-07 13:50:00,0.6804,0.68045,0.68035,0.68045,1612800022.0
2007-08-07 13:51:00,0.68045,0.68045,0.68045,0.68045,149600000.0
2007-08-07 13:52:00,0.6804,0.68045,0.6804,0.68045,408200002.0
2007-08-07 13:53:00,0.6804,0.68045,0.68035,0.68045,953600007.0
2007-08-07 13:54:00,0.6805,0.6805,0.6804,0.6804,1057300007.0
2007-08-07 13:55:00,0.6803,0.6804,0.6803,0.6804,1057300007.0
2007-08-07 13:56:00,0.6803,0.6804,0.6803,0.6804,1057300007.0
2007-08-07 13:57:00,0.6804,0.68045,0.68035,0.68035,1057300007.0
2007-08-07 13:58:00,0.68035,0.6805,0.68035,0.6804,1337200003.0
2007-08-07 14:00:00,0.6804,0.68045,0.68035,0.68035,1523399994.0
2007-08-07 14:01:00,0.68035,0.6804,0.68035,0.6804,1850800004.0
2007-08-07 14:02:00,0.6804,0.68045,0.68035,0.68045,771599999.0
2007-08-07 14:03:00,0.6803,0.6804,0.6803,0.6804,774400010.0
2007-08-07 14:04:00,0.68045,0.6805,0.6804,0.68045,774400010.0
2007-08-07 14:05:00,0.6805,0.6805,0.6804,0.6804,2101399999.0
2007-08-07 14:06:00,0.6804,0.6805,0.6804,0.6805,2101399999.0
2007-08-07 14:07:00,0.6805,0.6805,0.6804,0.6805,1461900005.0
2007-08-07 14:08:00,0.6805,0.6806,0.6804,0.68045,1461900005.0
2007-08-07 14:09:00,0.68045,0.6805,0.6804,0.6805,1180500015.0
2007-08-07 14:10:00,0.68045,0.6805,0.6804,0.68045,828300005.0
2007-08-07 14:11:00,0.68045,0.68045,0.68045,0.68045,91200000.0
2007-08-07 14:12:00,0.68045,0.68045,0.68045,0.68045,170400000.0
2007-08-07 14:13:00,0.68045,0.68045,0.6804,0.6804,2138499996.0
2007-08-07 14:14:00,0.6803,0.6805,0.6803,0.6805,1991700018.0
2007-08-07 14:15:00,0.68055,0.68055,0.68045,0.68045,1991700018.0
2007-08-07 14:16:00,0.68045,0.6805,0.6804,0.6804,1198799986.0
2007-08-07 14:17:00,0.6804,0.68045,0.6804,0.68045,1480400008.0
2007-08-07 14:18:00,0.68045,0.68045,0.6804,0.68045,95800002.0
2007-08-07 14:19:00,0.68045,0.6805,0.6804,0.6804,355499997.0
2007-08-07 14:20:00,0.6805,0.6805,0.6804,0.6804,753600004.0
2007-08-07 14:21:00,0.6805,0.6805,0.68045,0.6805,753600004.0
2007-08-07 14:22:00,0.6805,0.6805,0.6804,0.68045,181600002.0
2007-08-07 14:23:00,0.6805,0.6805,0.68045,0.6805,623799998.0
2007-08-07 14:24:00,0.6805,0.6805,0.68045,0.6805,965500004.0
2007-08-07 14:25:00,0.68045,0.68055,0.68045,0.68045,1189600012.0
2007-08-07 14:26:00,0.68045,0.68055,0.68045,0.6805,1459699989.0
2007-08-07 14:27:00,0.6805,0.6805,0.68045,0.68045,1181600018.0
2007-08-07 14:28:00,0.68045,0.6805,0.68045,0.6805,45800000.0
2007-08-07 14:29:00,0.6805,0.6805,0.6803,0.6803,684499998.0
2007-08-07 14:30:00,0.6804,0.68055,0.6803,0.68055,1189599993.0
2007-08-07 14:31:00,0.6805,0.6806,0.68035,0.6806,1469400019.0
2007-08-07 14:32:00,0.6806,0.6806,0.68055,0.6806,1269299987.0
2007-08-07 14:33:00,0.6805,0.6806,0.6805,0.6806,1835100008.0
2007-08-07 14:34:00,0.6805,0.6806,0.6805,0.6806,1835100008.0
2007-08-07 14:36:00,0.6805,0.6806,0.6805,0.6805,1835100008.0
2007-08-07 14:37:00,0.6806,0.6806,0.6806,0.6806,1835100008.0
2007-08-07 14:38:00,0.6805,0.6807,0.6805,0.6807,2043999989.0
2007-08-07 14:39:00,0.6807,0.6808,0.68065,0.6807,2043999989.0
2007-08-07 14:40:00,0.6808,0.6808,0.6807,0.6807,2062400016.0
2007-08-07 14:41:00,0.6806,0.6807,0.6806,0.6807,2062400016.0
2007-08-07 14:42:00,0.68075,0.6808,0.68065,0.6808,2062400016.0
2007-08-07 14:43:00,0.6808,0.6808,0.6807,0.6808,2077600004.0
2007-08-07 14:44:00,0.68085,0.6809,0.68075,0.68085,2077600004.0
2007-08-07 14:45:00,0.6809,0.6809,0.6809,0.6809,1660900009.0
2007-08-07 14:46:00,0.6808,0.6808,0.6808,0.6808,1660900009.0
2007-08-07 14:47:00,0.6809,0.681,0.6809,0.6809,1660900009.0
2007-08-07 14:48:00,0.68095,0.681,0.6809,0.68095,1660900009.0
2007-08-07 14:49:00,0.681,0.681,0.6809,0.681,1459599994.0
2007-08-07 14:50:00,0.6811,0.6812,0.681,0.6811,1459599994.0
2007-08-07 14:51:00,0.6811,0.6812,0.6811,0.68115,1459599994.0
2007-08-07 14:52:00,0.68115,0.6812,0.6811,0.6811,1464100005.0
2007-08-07 14:53:00,0.6812,0.6812,0.6811,0.6812,1691300040.0
2007-08-07 14:54:00,0.68125,0.68125,0.68115,0.6812,1691300040.0
2007-08-07 14:55:00,0.681,0.681,0.6809,0.6809,1977800018.0
2007-08-07 14:56:00,0.6808,0.681,0.6808,0.681,1977800018.0
2007-08-07 14:57:00,0.681,0.68115,0.68095,0.6811,1977800018.0
2007-08-07 14:58:00,0.6811,0.6812,0.681,0.6811,1604500011.0
2007-08-07 15:00:00,0.6811,0.68115,0.6811,0.6811,1604500011.0
2007-08-07 15:01:00,0.6811,0.68115,0.68095,0.681,1507400007.0
2007-08-07 15:02:00,0.6809,0.681,0.6809,0.6809,1052800003.0
2007-08-07 15:03:00,0.681,0.681,0.68095,0.681,1052800003.0
2007-08-07 15:04:00,0.681,0.681,0.6809,0.681,1053700000.0
2007-08-07 15:05:00,0.681,0.681,0.6809,0.68095,675000013.0
2007-08-07 15:06:00,0.681,0.681,0.6809,0.6809,1696999996.0
2007-08-07 15:07:00,0.68095,0.681,0.6809,0.68095,1696999996.0
2007-08-07 15:09:00,0.681,0.681,0.681,0.681,639099999.0
2007-08-07 15:10:00,0.681,0.681,0.681,0.681,1414300000.0
2007-08-07 15:11:00,0.681,0.681,0.68085,0.68085,1503700007.0
2007-08-07 15:12:00,0.6808,0.6808,0.6807,0.6807,1171199992.0
2007-08-07 15:13:00,0.6808,0.6808,0.6807,0.6808,1171199992.0
2007-08-07 15:15:00,0.6807,0.6808,0.6807,0.6808,1171199992.0
2007-08-07 15:17:00,0.6808,0.68085,0.68075,0.6808,1171199992.0
2007-08-07 15:18:00,0.6808,0.68095,0.6808,0.68085,2125900019.0
2007-08-07 15:19:00,0.6809,0.681,0.6809,0.681,1549699987.0
2007-08-07 15:20:00,0.6809,0.681,0.6808,0.6808,1549699987.0
2007-08-07 15:21:00,0.6809,0.6809,0.6807,0.6808,1549699987.0
2007-08-07 15:22:00,0.6809,0.681,0.6808,0.681,1549699987.0
2007-08-07 15:23:00,0.6811,0.6811,0.681,0.681,1549699987.0
2007-08-07 15:24:00,0.6811,0.68115,0.68095,0.681,1549699987.0
2007-08-07 15:25:00,0.6808,0.6809,0.6806,0.6807,1971299996.0
2007-08-07 15:26:00,0.6806,0.6806,0.6805,0.6806,1971299996.0
2007-08-07 15:27:00,0.6805,0.6807,0.6805,0.6806,1971299996.0
2007-08-07 15:28:00,0.6807,0.6807,0.6806,0.6807,1971299996.0
2007-08-07 15:29:00,0.6806,0.6806,0.6805,0.6805,1971299996.0
2007-08-07 15:30:00,0.6806,0.6806,0.6804,0.6806,1971299996.0
2007-08-07 15:31:00,0.6805,0.6807,0.6805,0.6807,1971299996.0
2007-08-07 15:32:00,0.68075,0.6808,0.68065,0.6808,1971299996.0
2007-08-07 15:33:00,0.6808,0.6808,0.6807,0.6807,763799997.0
2007-08-07 15:34:00,0.6808,0.6808,0.6807,0.6808,1410600004.0
2007-08-07 15:35:00,0.6808,0.68095,0.6808,0.6809,1410600004.0
2007-08-07 15:36:00,0.6809,0.6809,0.6808,0.68085,573800002.0
2007-08-07 15:37:00,0.68085,0.68085,0.6808,0.6808,617799997.0
2007-08-07 15:38:00,0.6807,0.6808,0.6807,0.6808,695499998.0
2007-08-07 15:39:00,0.68085,0.6809,0.6808,0.68085,695499998.0
2007-08-07 15:40:00,0.6809,0.681,0.68085,0.681,1838799990.0
2007-08-07 15:41:00,0.681,0.681,0.6808,0.6808,1032399993.0
2007-08-07 15:42:00,0.68085,0.6809,0.68075,0.68085,1339399989.0
2007-08-07 15:43:00,0.68085,0.6809,0.6808,0.6809,961599986.0
2007-08-07 15:44:00,0.6809,0.6809,0.68085,0.6809,560599997.0
2007-08-07 15:45:00,0.6809,0.681,0.6809,0.681,918499978.0
2007-08-07 15:46:00,0.681,0.68105,0.681,0.681,839899992.0
2007-08-07 15:47:00,0.681,0.681,0.6809,0.6809,961999998.0
2007-08-07 15:48:00,0.681,0.68105,0.6809,0.681,961999998.0
2007-08-07 15:49:00,0.681,0.6811,0.681,0.6811,1230999995.0
2007-08-07 15:53:00,0.6811,0.68115,0.6811,0.68115,1545600007.0
2007-08-07 15:54:00,0.68115,0.6812,0.68105,0.6811,1934600004.0
2007-08-07 15:55:00,0.6808,0.6808,0.6808,0.6808,1711399991.0
2007-08-07 15:56:00,0.6811,0.6812,0.6811,0.6812,1711399991.0
2007-08-07 15:57:00,0.6812,0.6812,0.68115,0.6812,712500013.0
2007-08-07 15:58:00,0.6811,0.6811,0.6811,0.6811,1735800021.0
2007-08-07 15:59:00,0.68115,0.68125,0.68115,0.68125,1735800021.0
2007-08-07 16:01:00,0.6813,0.6815,0.6813,0.6815,342099995.0
2007-08-07 16:03:00,0.6816,0.6816,0.6815,0.6815,342099995.0
2007-08-07 16:04:00,0.6816,0.6816,0.68155,0.68155,342099995.0
2007-08-07 16:05:00,0.6815,0.6816,0.6815,0.6815,835499987.0
2007-08-07 16:06:00,0.6816,0.6816,0.6815,0.6815,835499987.0
2007-08-07 16:07:00,0.68155,0.6816,0.6815,0.68155,835499987.0
2007-08-07 16:08:00,0.68155,0.68155,0.68145,0.68155,607700004.0
2007-08-07 16:09:00,0.6813,0.6813,0.6812,0.6813,1950599983.0
2007-08-07 16:10:00,0.68135,0.68145,0.68135,0.6814,1950599983.0
2007-08-07 16:12:00,0.6814,0.6814,0.6814,0.6814,2035600005.0
2007-08-07 16:13:00,0.6815,0.68165,0.68145,0.6816,2035600005.0
2007-08-07 16:14:00,0.6816,0.6816,0.6815,0.6815,1332200007.0
2007-08-07 16:17:00,0.68155,0.6816,0.68145,0.6816,1332200007.0
2007-08-07 16:18:00,0.6816,0.6816,0.68155,0.6816,151200000.0
2007-08-07 16:19:00,0.6816,0.6816,0.68155,0.6816,108000000.0
2007-08-07 16:20:00,0.68155,0.6816,0.68155,0.6816,103300000.0
2007-08-07 16:21:00,0.68155,0.6816,0.68155,0.68155,89600000.0
2007-08-07 16:22:00,0.68155,0.68155,0.6815,0.6815,809099999.0
2007-08-07 16:23:00,0.6815,0.6815,0.68145,0.68145,1001700007.0
2007-08-07 16:24:00,0.6813,0.6813,0.6813,0.6813,843799994.0
2007-08-07 16:25:00,0.6812,0.6813,0.6812,0.6812,843799994.0
2007-08-07 16:26:00,0.6813,0.6813,0.6812,0.6813,843799994.0
2007-08-07 16:27:00,0.6813,0.6813,0.6812,0.6813,1326100007.0
2007-08-07 16:28:00,0.6813,0.68135,0.68125,0.6813,1432000013.0
2007-08-07 16:29:00,0.6813,0.68135,0.68115,0.6813,1681099993.0
2007-08-07 16:30:00,0.6813,0.6813,0.6812,0.6812,1390900020.0
2007-08-07 16:31:00,0.6811,0.6812,0.6811,0.6812,1390900020.0
2007-08-07 16:32:00,0.6811,0.6812,0.6811,0.6812,1390900020.0
2007-08-07 16:33:00,0.6811,0.6812,0.6811,0.6812,1390900020.0
2007-08-07 16:34:00,0.68125,0.6813,0.68125,0.68125,1390900020.0
2007-08-07 16:35:00,0.68125,0.6813,0.68125,0.68125,1144200000.0
2007-08-07 16:36:00,0.68125,0.68125,0.68115,0.68115,780500015.0
2007-08-07 16:37:00,0.6811,0.68115,0.681,0.6811,1912100009.0
2007-08-07 16:38:00,0.6811,0.6812,0.6811,0.68115,1450499968.0
2007-08-07 16:40:00,0.6812,0.6812,0.6811,0.6812,1990199999.0
2007-08-07 16:41:00,0.6812,0.68125,0.68115,0.6812,1098500000.0
2007-08-07 16:42:00,0.6812,0.6812,0.6811,0.6812,2048299975.0
2007-08-07 16:43:00,0.6812,0.6813,0.68115,0.6813,1562500003.0
2007-08-07 16:44:00,0.6813,0.6813,0.68125,0.68125,347700009.0
2007-08-07 16:45:00,0.68125,0.6813,0.6812,0.6813,1166699990.0
2007-08-07 16:46:00,0.6813,0.6813,0.68125,0.6813,539600003.0
2007-08-07 16:47:00,0.6813,0.6813,0.68125,0.68125,958300009.0
2007-08-07 16:48:00,0.68125,0.68135,0.68125,0.6813,1339600026.0
2007-08-07 16:49:00,0.68125,0.68135,0.68125,0.6813,1388499979.0
2007-08-07 16:50:00,0.6813,0.6813,0.68125,0.6813,1206299976.0
2007-08-07 16:51:00,0.6813,0.6813,0.6812,0.6812,1833899997.0
2007-08-07 16:52:00,0.6813,0.6813,0.6812,0.68125,1833899997.0
2007-08-07 16:53:00,0.68125,0.68125,0.6812,0.6812,1286900006.0
2007-08-07 16:54:00,0.6812,0.6812,0.68105,0.68105,1307999999.0
2007-08-07 16:55:00,0.68105,0.6812,0.68105,0.68105,1645299988.0
2007-08-07 16:57:00,0.6809,0.6809,0.6809,0.6809,2086599984.0
2007-08-07 16:58:00,0.6808,0.6809,0.6808,0.6809,2086599984.0
2007-08-07 16:59:00,0.6808,0.6809,0.6808,0.6809,2086599984.0
2007-08-07 17:00:00,0.681,0.681,0.6809,0.681,2086599984.0
2007-08-07 17:01:00,0.6811,0.6811,0.681,0.681,2086599984.0
2007-08-07 17:02:00,0.6809,0.6809,0.6809,0.6809,2086599984.0
2007-08-07 17:03:00,0.681,0.681,0.68085,0.6809,2086599984.0
2007-08-07 17:05:00,0.6809,0.6809,0.6808,0.68085,1684899980.0
2007-08-07 17:06:00,0.68085,0.6809,0.68085,0.6809,1383999977.0
2007-08-07 17:07:00,0.68085,0.6809,0.68085,0.68085,710099997.0
2007-08-07 17:08:00,0.68085,0.6809,0.6808,0.6809,928700004.0
2007-08-07 17:10:00,0.6808,0.6809,0.6808,0.6809,1149800007.0
2007-08-07 17:11:00,0.6809,0.68095,0.68085,0.68085,1735399979.0
2007-08-07 17:13:00,0.6809,0.68095,0.68085,0.6809,2066499995.0
2007-08-07 17:14:00,0.6809,0.68095,0.6809,0.6809,1460899974.0
2007-08-07 17:16:00,0.6809,0.6809,0.68085,0.6809,1990999987.0
2007-08-07 17:17:00,0.6809,0.68095,0.68085,0.68095,1432900001.0
2007-08-07 17:18:00,0.6809,0.6809,0.6809,0.6809,2103500011.0
2007-08-07 17:20:00,0.6809,0.68095,0.68085,0.68095,2103500011.0
2007-08-07 17:21:00,0.6809,0.68095,0.6809,0.6809,1943699991.0
2007-08-07 17:23:00,0.681,0.681,0.6809,0.68095,1343599986.0
2007-08-07 17:24:00,0.68095,0.681,0.6809,0.6809,305299997.0
2007-08-07 17:25:00,0.68095,0.681,0.68095,0.68095,941500001.0
2007-08-07 17:26:00,0.68095,0.681,0.68095,0.681,1738799988.0
2007-08-07 17:28:00,0.6811,0.6811,0.68105,0.6811,1375699994.0
2007-08-07 17:29:00,0.6811,0.6812,0.6811,0.6812,1827100007.0
2007-08-07 17:30:00,0.6812,0.6812,0.68105,0.6811,761800000.0
2007-08-07 17:31:00,0.68115,0.68115,0.68105,0.68105,1123399999.0
2007-08-07 17:32:00,0.6811,0.6811,0.68105,0.68105,2132000000.0
2007-08-07 17:34:00,0.6811,0.68115,0.6811,0.68115,217600004.0
2007-08-07 17:35:00,0.681,0.6811,0.681,0.681,1156899999.0
2007-08-07 17:36:00,0.6811,0.68115,0.68105,0.68105,1156899999.0
2007-08-07 17:37:00,0.6811,0.6811,0.681,0.6811,1117199996.0
2007-08-07 17:38:00,0.6811,0.6811,0.68105,0.68105,143700000.0
2007-08-07 17:39:00,0.6811,0.6811,0.68105,0.6811,463599996.0
2007-08-07 17:41:00,0.681,0.681,0.6809,0.6809,1387699990.0
2007-08-07 17:42:00,0.6808,0.6808,0.6806,0.6807,1244000010.0
2007-08-07 17:43:00,0.6806,0.6807,0.6806,0.6806,1244000010.0
2007-08-07 17:44:00,0.6807,0.6807,0.6805,0.6805,1244000010.0
2007-08-07 17:45:00,0.6805,0.6805,0.6803,0.6804,2012500007.0
2007-08-07 17:46:00,0.6805,0.6805,0.6805,0.6805,2012500007.0
2007-08-07 17:47:00,0.6806,0.6806,0.6805,0.6806,2012500007.0
2007-08-07 17:48:00,0.6805,0.6806,0.6805,0.6806,2012500007.0
2007-08-07 17:49:00,0.6805,0.6807,0.6805,0.6807,2012500007.0
2007-08-07 17:50:00,0.6807,0.6807,0.68055,0.68055,2012500007.0
2007-08-07 17:51:00,0.68055,0.6806,0.6805,0.68055,1328099991.0
2007-08-07 17:52:00,0.68055,0.6806,0.6804,0.6804,2081100005.0
2007-08-07 17:53:00,0.6804,0.6804,0.6801,0.6802,1644900002.0
2007-08-07 17:54:00,0.6803,0.6805,0.6803,0.6805,1644900002.0
2007-08-07 17:55:00,0.6805,0.6805,0.68035,0.68035,1644900002.0
2007-08-07 17:56:00,0.6803,0.6803,0.6803,0.6803,1949200001.0
2007-08-07 17:57:00,0.6804,0.68045,0.68035,0.6804,1949200001.0
2007-08-07 17:58:00,0.6804,0.6805,0.6803,0.68035,1732499987.0
2007-08-07 17:59:00,0.68035,0.68045,0.68035,0.68045,1445400000.0
2007-08-07 18:00:00,0.68045,0.68045,0.68035,0.68035,1399299988.0
2007-08-07 18:01:00,0.68035,0.6804,0.6803,0.6803,1020000000.0
2007-08-07 18:02:00,0.6803,0.6804,0.6803,0.6804,609899999.0
2007-08-07 18:03:00,0.6804,0.6804,0.68035,0.68035,415200000.0
2007-08-07 18:04:00,0.68035,0.68035,0.6802,0.68025,1182999998.0
2007-08-07 18:05:00,0.68025,0.6803,0.68015,0.68015,1031500003.0
2007-08-07 18:06:00,0.68015,0.6803,0.68015,0.6802,1729900016.0
2007-08-07 18:07:00,0.6801,0.6801,0.68,0.68,598300001.0
2007-08-07 18:08:00,0.6801,0.6801,0.68,0.6801,598300001.0
2007-08-07 18:09:00,0.68005,0.6801,0.68005,0.6801,598300001.0
2007-08-07 18:10:00,0.6801,0.6801,0.68,0.68,815500002.0
2007-08-07 18:11:00,0.68005,0.6801,0.67995,0.68,1875399994.0
2007-08-07 18:12:00,0.6799,0.6799,0.6798,0.6798,2072600025.0
2007-08-07 18:13:00,0.6797,0.6799,0.6797,0.6798,2072600025.0
2007-08-07 18:14:00,0.6798,0.67995,0.6798,0.67985,2072600025.0
2007-08-07 18:15:00,0.67985,0.67995,0.67985,0.6799,1774300003.0
2007-08-07 18:16:00,0.6799,0.67995,0.67985,0.67995,1779700004.0
2007-08-07 18:17:00,0.67995,0.67995,0.67985,0.67985,1149900001.0
2007-08-07 18:18:00,0.6799,0.6799,0.67965,0.6797,1153300010.0
2007-08-07 18:19:00,0.6797,0.6799,0.67965,0.6799,550700002.0
2007-08-07 18:20:00,0.6799,0.68,0.6799,0.67995,241000002.0
2007-08-07 18:21:00,0.67995,0.68,0.6799,0.6799,792500008.0
2007-08-07 18:22:00,0.6797,0.6797,0.6796,0.6796,1028399987.0
2007-08-07 18:23:00,0.67965,0.6797,0.6796,0.6797,1028399987.0
2007-08-07 18:24:00,0.6796,0.67965,0.6796,0.67965,363600000.0
2007-08-07 18:25:00,0.67965,0.6797,0.67955,0.6797,1206700003.0
2007-08-07 18:26:00,0.6797,0.6798,0.67965,0.6797,1171900000.0
2007-08-07 18:27:00,0.6797,0.6797,0.67965,0.67965,635600000.0
2007-08-07 18:28:00,0.6795,0.6796,0.6795,0.6796,1920999987.0
2007-08-07 18:29:00,0.6796,0.67975,0.6796,0.6797,1920999987.0
2007-08-07 18:30:00,0.6797,0.67975,0.67965,0.67975,1522899991.0
2007-08-07 18:31:00,0.67975,0.67985,0.6797,0.67975,1606799989.0
2007-08-07 18:32:00,0.67975,0.6798,0.6797,0.6797,1710499993.0
2007-08-07 18:33:00,0.6797,0.6797,0.6797,0.6797,2019599993.0
2007-08-07 18:34:00,0.6797,0.6797,0.67965,0.67965,857899999.0
2007-08-07 18:35:00,0.67965,0.67975,0.67955,0.6796,1063000000.0
2007-08-07 18:36:00,0.67955,0.67965,0.67955,0.6796,2054199985.0
2007-08-07 18:37:00,0.6796,0.6796,0.67955,0.6796,1475900008.0
2007-08-07 18:38:00,0.6796,0.67975,0.6796,0.67975,247300000.0
2007-08-07 18:39:00,0.6796,0.6797,0.6796,0.6797,1902299989.0
2007-08-07 18:40:00,0.6797,0.6797,0.6796,0.67965,1902299989.0
2007-08-07 18:41:00,0.67965,0.67965,0.67955,0.6796,1654600010.0
2007-08-07 18:42:00,0.67955,0.6796,0.67955,0.67955,368400003.0
2007-08-07 18:43:00,0.67955,0.67955,0.6795,0.67955,538699999.0
2007-08-07 18:44:00,0.67955,0.6796,0.67955,0.6796,120000000.0
2007-08-07 18:45:00,0.67955,0.6796,0.67945,0.6795,1758599983.0
2007-08-07 18:46:00,0.6795,0.6796,0.67945,0.6796,1375800005.0
2007-08-07 18:47:00,0.6796,0.6796,0.67945,0.6795,427100002.0
2007-08-07 18:48:00,0.6795,0.6795,0.6795,0.6795,140400002.0
2007-08-07 18:49:00,0.67945,0.6795,0.67945,0.6795,450499994.0
2007-08-07 18:50:00,0.6794,0.6795,0.6792,0.6792,1578700002.0
2007-08-07 18:51:00,0.6793,0.67935,0.67925,0.67935,1578700002.0
2007-08-07 18:52:00,0.67935,0.67935,0.67925,0.6793,1748000001.0
2007-08-07 18:53:00,0.6793,0.67935,0.6793,0.6793,412800002.0
2007-08-07 18:54:00,0.6793,0.6794,0.6793,0.67935,325599993.0
2007-08-07 18:55:00,0.67935,0.67935,0.67935,0.67935,53500000.0
2007-08-07 18:56:00,0.6793,0.6794,0.6793,0.6794,860099992.0
2007-08-07 18:57:00,0.6794,0.6794,0.67935,0.67935,183999999.0
2007-08-07 18:58:00,0.67935,0.67935,0.6793,0.6793,557900000.0
2007-08-07 19:00:00,0.67935,0.67945,0.67935,0.6794,850100003.0
2007-08-07 19:01:00,0.6794,0.67945,0.6794,0.6794,1393199975.0
2007-08-07 19:02:00,0.6794,0.6794,0.6793,0.6793,1127899992.0
2007-08-07 19:03:00,0.6793,0.6794,0.6793,0.6794,1547299996.0
2007-08-07 19:04:00,0.6794,0.6795,0.67935,0.67945,1941799995.0
2007-08-07 19:05:00,0.67945,0.6795,0.67935,0.6795,1605200009.0
2007-08-07 19:06:00,0.67945,0.67955,0.67945,0.6795,1779200000.0
2007-08-07 19:07:00,0.6795,0.6795,0.67945,0.6795,691600002.0
2007-08-07 19:08:00,0.6795,0.6796,0.6795,0.6796,122299999.0
2007-08-07 19:09:00,0.6796,0.67965,0.6796,0.67965,122299999.0
2007-08-07 19:10:00,0.67965,0.67965,0.6796,0.6796,2080199986.0
2007-08-07 19:11:00,0.6796,0.6796,0.6795,0.67955,563300008.0
2007-08-07 19:12:00,0.67955,0.67965,0.67955,0.67965,847699996.0
2007-08-07 19:13:00,0.67965,0.6797,0.67965,0.6797,551200000.0
2007-08-07 19:14:00,0.6795,0.6796,0.6795,0.6795,1489499998.0
2007-08-07 19:15:00,0.6796,0.67965,0.6796,0.6796,1489499998.0
2007-08-07 19:16:00,0.6796,0.6797,0.6796,0.67965,1174400004.0
2007-08-07 19:17:00,0.67965,0.67965,0.6796,0.6796,198500002.0
2007-08-07 19:18:00,0.67965,0.67965,0.6796,0.67965,461900001.0
2007-08-07 19:19:00,0.6796,0.67965,0.6796,0.67965,212500000.0
2007-08-07 19:20:00,0.6796,0.67975,0.6796,0.67975,844200000.0
2007-08-07 19:21:00,0.6797,0.67975,0.6797,0.6797,1201199992.0
2007-08-07 19:22:00,0.6797,0.6797,0.67965,0.6797,683399992.0
2007-08-07 19:23:00,0.6797,0.67975,0.67965,0.6797,1462699996.0
2007-08-07 19:24:00,0.6797,0.67975,0.6797,0.67975,356899999.0
2007-08-07 19:25:00,0.67975,0.67975,0.67975,0.67975,44000000.0
2007-08-07 19:26:00,0.67975,0.67975,0.67975,0.67975,33600000.0
2007-08-07 19:27:00,0.67975,0.6798,0.6797,0.6797,263700004.0
2007-08-07 19:28:00,0.67975,0.67975,0.6796,0.67965,1308799991.0
2007-08-07 19:29:00,0.67965,0.6797,0.6796,0.6796,992400005.0
2007-08-07 19:30:00,0.67965,0.6797,0.6796,0.67965,275199999.0
2007-08-07 19:31:00,0.67965,0.67965,0.6796,0.67965,1155600012.0
2007-08-07 19:32:00,0.67965,0.67965,0.6796,0.6796,417100007.0
2007-08-07 19:33:00,0.67965,0.67975,0.67965,0.6797,1213099990.0
2007-08-07 19:34:00,0.6797,0.67975,0.6797,0.6797,306300000.0
2007-08-07 19:35:00,0.67975,0.6798,0.6797,0.6798,1114599992.0
2007-08-07 19:36:00,0.6798,0.67985,0.6798,0.6798,1020999992.0
2007-08-07 19:37:00,0.6798,0.6798,0.6798,0.6798,140499999.0
2007-08-07 19:38:00,0.6798,0.6798,0.6798,0.6798,329600001.0
2007-08-07 19:39:00,0.6798,0.6798,0.6798,0.6798,423400000.0
2007-08-07 19:40:00,0.6798,0.6798,0.6798,0.6798,96000000.0
2007-08-07 19:41:00,0.6798,0.6798,0.67975,0.67975,239200002.0
2007-08-07 19:42:00,0.6798,0.6798,0.6797,0.67975,174699999.0
2007-08-07 19:43:00,0.67975,0.6798,0.67975,0.6798,831000006.0
2007-08-07 19:44:00,0.6798,0.6799,0.6798,0.67985,1412299997.0
2007-08-07 19:45:00,0.67985,0.6799,0.67985,0.6799,461800000.0
2007-08-07 19:46:00,0.6799,0.6799,0.6798,0.67985,419899996.0
2007-08-07 19:47:00,0.6798,0.6799,0.6798,0.6799,518600005.0
2007-08-07 19:48:00,0.6799,0.67995,0.67985,0.67995,1315800000.0
2007-08-07 19:49:00,0.6799,0.67995,0.67985,0.6799,1215800006.0
2007-08-07 19:50:00,0.6799,0.6799,0.6799,0.6799,776899982.0
2007-08-07 19:51:00,0.68005,0.68005,0.6799,0.67995,776899982.0
2007-08-07 19:52:00,0.68,0.68,0.67995,0.67995,663299985.0
2007-08-07 19:53:00,0.67995,0.68,0.67995,0.67995,468000000.0
2007-08-07 19:54:00,0.68,0.68,0.67995,0.68,645400001.0
2007-08-07 19:55:00,0.67995,0.68,0.6799,0.6799,954600008.0
2007-08-07 19:56:00,0.6799,0.6799,0.6799,0.6799,923299991.0
2007-08-07 19:58:00,0.6799,0.6799,0.67985,0.6799,898899990.0
2007-08-07 19:59:00,0.67985,0.6799,0.67985,0.67985,229800000.0
2007-08-07 20:00:00,0.6799,0.67995,0.6799,0.6799,739800004.0
2007-08-07 20:01:00,0.6799,0.6799,0.67985,0.6799,152699997.0
2007-08-07 20:02:00,0.6799,0.6799,0.6798,0.6799,1551799995.0
2007-08-07 20:03:00,0.6799,0.68,0.67985,0.68,853300005.0
2007-08-07 20:04:00,0.68,0.68005,0.67995,0.68,1559999994.0
2007-08-07 20:05:00,0.6799,0.68,0.6799,0.67995,244100002.0
2007-08-07 20:06:00,0.67995,0.67995,0.6799,0.6799,968199995.0
2007-08-07 20:07:00,0.6799,0.68,0.67985,0.67995,1573999994.0
2007-08-07 20:08:00,0.67995,0.68,0.6799,0.67995,272299998.0
2007-08-07 20:09:00,0.67995,0.67995,0.6798,0.67985,1452399991.0
2007-08-07 20:10:00,0.6799,0.6799,0.6797,0.6798,1592299998.0
2007-08-07 20:11:00,0.67975,0.6798,0.67965,0.6797,1257021821.0
2007-08-07 20:12:00,0.6797,0.67985,0.6795,0.6797,1359400005.0
2007-08-07 20:13:00,0.6797,0.67975,0.6795,0.6796,567400010.0
2007-08-07 20:14:00,0.6795,0.6797,0.67925,0.6793,1564900004.0
2007-08-07 20:15:00,0.6793,0.6799,0.6793,0.6797,2042899988.0
2007-08-07 20:16:00,0.6799,0.6801,0.6798,0.6799,2042899988.0
2007-08-07 20:17:00,0.68,0.68,0.6797,0.6797,2042899988.0
2007-08-07 20:18:00,0.6796,0.6799,0.6796,0.6799,2042899988.0
2007-08-07 20:19:00,0.68,0.6801,0.6799,0.68,2042899988.0
2007-08-07 20:20:00,0.6801,0.6802,0.68,0.6801,2042899988.0
2007-08-07 20:21:00,0.68,0.6801,0.6799,0.6799,2042899988.0
2007-08-07 20:22:00,0.68,0.68,0.6797,0.6797,2042899988.0
2007-08-07 20:23:00,0.6798,0.68,0.6797,0.68,2042899988.0
2007-08-07 20:24:00,0.6798,0.6798,0.6797,0.6797,2042899988.0
2007-08-07 20:25:00,0.6798,0.6799,0.6797,0.6798,2042899988.0
2007-08-07 20:26:00,0.68,0.68,0.6799,0.68,2042899988.0
2007-08-07 20:27:00,0.68,0.68015,0.67995,0.68015,2042899988.0
2007-08-07 20:28:00,0.6802,0.6802,0.68,0.68,1479399974.0
2007-08-07 20:29:00,0.6801,0.6801,0.6797,0.6797,1479399974.0
2007-08-07 20:30:00,0.6798,0.6798,0.6797,0.6797,1479399974.0
2007-08-07 20:31:00,0.6798,0.6801,0.6798,0.6801,1479399974.0
2007-08-07 20:32:00,0.68,0.6801,0.6798,0.6798,1479399974.0
2007-08-07 20:33:00,0.6799,0.6799,0.6797,0.6798,1479399974.0
2007-08-07 20:34:00,0.6797,0.6799,0.6797,0.6799,1479399974.0
2007-08-07 20:35:00,0.6798,0.6799,0.6797,0.6798,1479399974.0
2007-08-07 20:36:00,0.6799,0.6802,0.6798,0.6801,1479399974.0
2007-08-07 20:37:00,0.6802,0.6802,0.6798,0.6798,1479399974.0
2007-08-07 20:38:00,0.6799,0.6799,0.6798,0.6798,1479399974.0
2007-08-07 20:39:00,0.6799,0.6801,0.6799,0.6801,1479399974.0
2007-08-07 20:40:00,0.68,0.68,0.6799,0.68,1479399974.0
2007-08-07 20:41:00,0.67995,0.68005,0.67995,0.68005,1479399974.0
2007-08-07 20:42:00,0.6799,0.68,0.6799,0.6799,1557599981.0
2007-08-07 20:44:00,0.6798,0.6798,0.6798,0.6798,1557599981.0
2007-08-07 20:45:00,0.6799,0.6799,0.6798,0.6799,1557599981.0
2007-08-07 20:46:00,0.68,0.6801,0.68,0.6801,1557599981.0
2007-08-07 20:47:00,0.68,0.6801,0.68,0.68,1557599981.0
2007-08-07 20:48:00,0.68005,0.6801,0.68,0.6801,1557599981.0
2007-08-07 20:49:00,0.6801,0.6802,0.6801,0.6801,1426000003.0
2007-08-07 20:50:00,0.6802,0.68025,0.68015,0.68025,1426000003.0
2007-08-07 20:51:00,0.6802,0.68025,0.6801,0.6801,1304299996.0
2007-08-07 20:52:00,0.6799,0.68,0.6799,0.6799,2030300008.0
2007-08-07 20:53:00,0.68,0.68,0.68,0.68,2030300008.0
2007-08-07 20:54:00,0.6798,0.6798,0.6796,0.6796,2095099982.0
2007-08-07 20:55:00,0.6797,0.6798,0.6797,0.6798,2095099982.0
2007-08-07 20:56:00,0.6798,0.6799,0.67975,0.6798,2095099982.0
2007-08-07 20:57:00,0.6796,0.6796,0.6796,0.6796,1809799992.0
2007-08-07 20:58:00,0.6797,0.6798,0.6797,0.6798,1809799992.0
2007-08-07 20:59:00,0.6797,0.6799,0.6797,0.6797,1809799992.0
2007-08-07 21:00:00,0.6798,0.6798,0.6798,0.6798,1809799992.0
2007-08-07 21:01:00,0.6799,0.6799,0.6797,0.6798,1809799992.0
2007-08-07 21:02:00,0.6799,0.68,0.6798,0.68,1809799992.0
2007-08-07 21:03:00,0.68005,0.68005,0.67995,0.68,1809799992.0
2007-08-07 21:04:00,0.68,0.68005,0.6799,0.68,1351699992.0
2007-08-07 21:05:00,0.68,0.6802,0.68,0.68005,1432000000.0
2007-08-07 21:06:00,0.6801,0.68015,0.6801,0.68015,420000009.0
2007-08-07 21:07:00,0.68015,0.68015,0.6801,0.6801,985100012.0
2007-08-07 21:08:00,0.6801,0.6802,0.6801,0.6801,919900003.0
2007-08-07 21:09:00,0.68015,0.68015,0.68005,0.6801,835200002.0
2007-08-07 21:10:00,0.6801,0.6801,0.6799,0.6799,1866600007.0
2007-08-07 21:11:00,0.6798,0.6799,0.6798,0.6798,1866600007.0
2007-08-07 21:13:00,0.6799,0.6799,0.6798,0.6798,1866600007.0
2007-08-07 21:14:00,0.67985,0.67995,0.67985,0.6799,1866600007.0
2007-08-07 21:15:00,0.6799,0.6799,0.67985,0.67985,798000002.0
2007-08-07 21:16:00,0.6799,0.6799,0.67985,0.67985,229700000.0
2007-08-07 21:17:00,0.6799,0.6799,0.6798,0.6798,1969399975.0
2007-08-07 21:18:00,0.6798,0.6798,0.6797,0.67975,987599996.0
2007-08-07 21:19:00,0.67975,0.6798,0.6797,0.6797,295199998.0
2007-08-07 21:20:00,0.6797,0.6798,0.67965,0.6797,1365300006.0
2007-08-07 21:21:00,0.6796,0.6796,0.6794,0.6794,940599993.0
2007-08-07 21:22:00,0.6794,0.6795,0.67935,0.6795,940599993.0
2007-08-07 21:23:00,0.6795,0.6796,0.67945,0.6795,1949000055.0
2007-08-07 21:24:00,0.6795,0.6797,0.67945,0.6796,1830500000.0
2007-08-07 21:25:00,0.6796,0.6796,0.67955,0.6796,634999999.0
2007-08-07 21:26:00,0.6796,0.6797,0.6796,0.6797,1043500004.0
2007-08-07 21:27:00,0.6797,0.6797,0.6796,0.6796,731500008.0
2007-08-07 21:28:00,0.6796,0.67965,0.6796,0.6796,1087299994.0
2007-08-07 21:30:00,0.67965,0.6798,0.67965,0.6797,599699994.0
2007-08-07 21:31:00,0.6796,0.6797,0.6796,0.6797,1068299998.0
2007-08-07 21:32:00,0.6796,0.6797,0.6796,0.6796,1068299998.0
2007-08-07 21:33:00,0.6797,0.6797,0.6797,0.6797,1068299998.0
2007-08-07 21:34:00,0.6797,0.6797,0.67955,0.6796,1068299998.0
2007-08-07 21:35:00,0.6796,0.67965,0.6796,0.67965,1278699987.0
2007-08-07 21:36:00,0.6795,0.6796,0.6794,0.6794,866800008.0
2007-08-07 21:37:00,0.6795,0.6796,0.6794,0.6795,866800008.0
2007-08-07 21:39:00,0.67955,0.6796,0.6795,0.6796,866800008.0
2007-08-07 21:40:00,0.6796,0.67975,0.6796,0.67965,1239499992.0
2007-08-07 21:41:00,0.67965,0.67965,0.6795,0.67955,1703200004.0
2007-08-07 21:43:00,0.6796,0.6796,0.6795,0.6796,722399997.0
2007-08-07 21:44:00,0.6796,0.6796,0.67955,0.6796,770099992.0
2007-08-07 21:45:00,0.67955,0.67965,0.67955,0.6796,1328800000.0
2007-08-07 21:46:00,0.6796,0.67965,0.6796,0.6796,670400005.0
2007-08-07 21:47:00,0.6796,0.67975,0.6796,0.67975,685500012.0
2007-08-07 21:48:00,0.67975,0.67975,0.67975,0.67975,147200000.0
2007-08-07 21:49:00,0.67975,0.67985,0.6797,0.67985,675300001.0
2007-08-07 21:50:00,0.6798,0.67985,0.67975,0.6798,1473799995.0
2007-08-07 21:51:00,0.6798,0.67985,0.67975,0.67975,1672000000.0
2007-08-07 21:52:00,0.6797,0.6798,0.6797,0.6798,1559800003.0
2007-08-07 21:53:00,0.67975,0.6798,0.6797,0.6797,1559800003.0
2007-08-07 21:54:00,0.67975,0.6798,0.6797,0.6797,888399990.0
2007-08-07 21:55:00,0.6797,0.6797,0.67965,0.67965,1762199955.0
2007-08-07 21:56:00,0.6797,0.6797,0.67965,0.67965,1284699995.0
2007-08-07 21:57:00,0.6796,0.6797,0.6796,0.6796,1042800012.0
2007-08-07 21:58:00,0.6795,0.6797,0.6795,0.6796,1042800012.0
2007-08-07 21:59:00,0.6796,0.6796,0.67955,0.6796,1042800012.0
2007-08-07 22:00:00,0.6796,0.6797,0.67955,0.6797,1564800014.0
2007-08-07 22:01:00,0.6797,0.6797,0.67965,0.6797,298499997.0
2007-08-07 22:02:00,0.6797,0.6797,0.67965,0.6797,386099998.0
2007-08-07 22:03:00,0.67965,0.6797,0.67965,0.6797,496400005.0
2007-08-07 22:04:00,0.6797,0.6797,0.6797,0.6797,59000001.0
2007-08-07 22:05:00,0.6797,0.6797,0.6797,0.6797,202200004.0
2007-08-07 22:06:00,0.6797,0.6798,0.6797,0.67975,89400001.0
2007-08-07 22:07:00,0.67975,0.6798,0.6797,0.67975,174400000.0
2007-08-07 22:08:00,0.67975,0.6798,0.6797,0.67975,403300000.0
2007-08-07 22:09:00,0.6798,0.6798,0.6797,0.6797,398599991.0
2007-08-07 22:10:00,0.6797,0.6797,0.67965,0.67965,681099993.0
2007-08-07 22:11:00,0.67965,0.67965,0.67935,0.67935,870100003.0
2007-08-07 22:12:00,0.6795,0.6795,0.67935,0.6794,1140700004.0
2007-08-07 22:13:00,0.6794,0.6795,0.67935,0.67945,348400001.0
2007-08-07 22:14:00,0.67945,0.6795,0.67935,0.6794,904399991.0
2007-08-07 22:15:00,0.6794,0.67945,0.67935,0.6794,1170499992.0
2007-08-07 22:16:00,0.67945,0.6795,0.67935,0.6794,559300002.0
2007-08-07 22:17:00,0.6794,0.6794,0.67935,0.6794,623899998.0
2007-08-07 22:18:00,0.67935,0.6794,0.67935,0.6794,634400000.0
2007-08-07 22:19:00,0.6794,0.67945,0.6794,0.67945,71000001.0
2007-08-07 22:20:00,0.67945,0.67945,0.6794,0.6794,31200001.0
2007-08-07 22:21:00,0.67935,0.6794,0.67935,0.6794,595700004.0
2007-08-07 22:22:00,0.6794,0.6794,0.6794,0.6794,448400002.0
2007-08-07 22:23:00,0.6794,0.6795,0.67935,0.6795,420699993.0
2007-08-07 22:24:00,0.6795,0.6795,0.67945,0.67945,65600000.0
2007-08-07 22:25:00,0.6795,0.6795,0.6794,0.6794,596400001.0
2007-08-07 22:26:00,0.6795,0.6795,0.6794,0.6794,1031600011.0
2007-08-07 22:27:00,0.6794,0.6794,0.6793,0.6793,949200000.0
2007-08-07 22:28:00,0.6793,0.67945,0.6793,0.6794,339799997.0
2007-08-07 22:29:00,0.6794,0.6794,0.6794,0.6794,476599992.0
2007-08-07 22:30:00,0.6794,0.6794,0.6794,0.6794,417600000.0
2007-08-07 22:31:00,0.6794,0.67945,0.67935,0.6794,800200010.0
2007-08-07 22:32:00,0.6794,0.6794,0.6793,0.6793,328000003.0
2007-08-07 22:33:00,0.6793,0.6793,0.6791,0.67915,1000700000.0
2007-08-07 22:34:00,0.6792,0.67925,0.6791,0.6792,851199999.0
2007-08-07 22:35:00,0.6792,0.6793,0.6792,0.6792,628900000.0
2007-08-07 22:36:00,0.67925,0.6793,0.6792,0.6793,841300001.0
2007-08-07 22:37:00,0.6793,0.6793,0.67925,0.6793,523899996.0
2007-08-07 22:38:00,0.67925,0.6793,0.67925,0.67925,456800003.0
2007-08-07 22:39:00,0.67925,0.6793,0.6792,0.67925,441499997.0
2007-08-07 22:40:00,0.6793,0.6793,0.6792,0.67925,1514800006.0
2007-08-07 22:41:00,0.6793,0.6793,0.67925,0.6793,354299996.0
2007-08-07 22:42:00,0.6793,0.6793,0.67925,0.6793,1176599982.0
2007-08-07 22:43:00,0.6793,0.6793,0.67925,0.67925,516799984.0
2007-08-07 22:44:00,0.67925,0.6793,0.67925,0.6793,1282899978.0
2007-08-07 22:45:00,0.6793,0.6794,0.67925,0.67935,1108699980.0
2007-08-07 22:46:00,0.6794,0.6794,0.67935,0.67935,93600000.0
2007-08-07 22:47:00,0.6794,0.6795,0.6794,0.6795,532099994.0
2007-08-07 22:48:00,0.6795,0.6795,0.67945,0.6795,236000000.0
2007-08-07 22:49:00,0.6795,0.6795,0.6793,0.6793,906499998.0
2007-08-07 22:50:00,0.6793,0.6794,0.67915,0.6793,1243399999.0
2007-08-07 22:51:00,0.6793,0.6794,0.67925,0.6794,769399988.0
2007-08-07 22:52:00,0.6794,0.6794,0.67935,0.6794,397699998.0
2007-08-07 22:53:00,0.6794,0.67945,0.6793,0.6794,255699996.0
2007-08-07 22:54:00,0.6794,0.6794,0.6792,0.67935,654999990.0
2007-08-07 22:55:00,0.6794,0.6795,0.6793,0.6794,654899999.0
2007-08-07 22:56:00,0.6794,0.6795,0.67935,0.6794,635599993.0
2007-08-07 22:57:00,0.6794,0.6794,0.6794,0.6794,87999997.0
2007-08-07 22:58:00,0.6794,0.6794,0.6792,0.67935,338500002.0
2007-08-07 22:59:00,0.6792,0.6795,0.6792,0.6794,309200002.0
2007-08-07 23:00:00,0.6794,0.6795,0.6794,0.6794,48600000.0
2007-08-07 23:01:00,0.6795,0.6795,0.6792,0.67945,264600002.0
2007-08-07 23:02:00,0.67945,0.6795,0.6792,0.6794,241499997.0
2007-08-07 23:03:00,0.6794,0.67955,0.6793,0.6795,261499999.0
2007-08-07 23:04:00,0.6795,0.6795,0.6793,0.6795,127000000.0
2007-08-07 23:05:00,0.6795,0.67955,0.6794,0.6794,126199999.0
2007-08-07 23:06:00,0.6794,0.6796,0.6791,0.6791,135200000.0
2007-08-07 23:07:00,0.6792,0.67945,0.67905,0.67945,362999999.0
2007-08-07 23:08:00,0.6795,0.6795,0.6792,0.67945,363400001.0
2007-08-07 23:09:00,0.67945,0.67945,0.67945,0.67945,32000000.0
2007-08-07 23:10:00,0.6795,0.6795,0.6794,0.6795,393499992.0
2007-08-07 23:11:00,0.6796,0.6796,0.6794,0.6795,239699999.0
2007-08-07 23:12:00,0.67945,0.6795,0.6794,0.6795,284599998.0
2007-08-07 23:13:00,0.6795,0.6795,0.6793,0.67945,131600002.0
2007-08-07 23:14:00,0.6795,0.6795,0.67935,0.6794,70400000.0
2007-08-07 23:15:00,0.6794,0.67945,0.6793,0.67945,292799999.0
2007-08-07 23:16:00,0.6794,0.6795,0.6794,0.6795,68800000.0
2007-08-07 23:17:00,0.6795,0.6795,0.6794,0.6794,547000002.0
2007-08-07 23:18:00,0.6795,0.6795,0.67935,0.67945,279299997.0
2007-08-07 23:19:00,0.67945,0.6795,0.6794,0.6795,48400000.0
2007-08-07 23:20:00,0.6795,0.6795,0.6793,0.67945,312399999.0
2007-08-07 23:21:00,0.67915,0.6795,0.67915,0.67945,278699998.0
2007-08-07 23:22:00,0.6794,0.6794,0.6794,0.6794,54299999.0
2007-08-07 23:23:00,0.6794,0.6795,0.6794,0.6795,293299997.0
2007-08-07 23:24:00,0.6795,0.6796,0.6795,0.6796,130000000.0
2007-08-07 23:25:00,0.6796,0.6796,0.6796,0.6796,10400000.0
2007-08-07 23:26:00,0.6796,0.6796,0.6796,0.6796,20800000.0
2007-08-07 23:27:00,0.67958,0.6796,0.67946,0.67946,631799993.0
2007-08-07 23:28:00,0.6796,0.6796,0.6796,0.6796,20800000.0
2007-08-07 23:29:00,0.6796,0.6796,0.67955,0.67955,20000000.0
2007-08-07 23:30:00,0.6795,0.6796,0.6794,0.6794,746000000.0
2007-08-07 23:31:00,0.6794,0.67955,0.6794,0.6794,479900004.0
2007-08-07 23:32:00,0.6794,0.67955,0.6794,0.67955,34600000.0
2007-08-07 23:33:00,0.6794,0.6795,0.6793,0.6795,78500000.0
2007-08-07 23:34:00,0.6794,0.67955,0.6794,0.67955,35500001.0
2007-08-07 23:35:00,0.67948,0.67948,0.67945,0.67945,43200000.0
2007-08-07 23:36:00,0.67947,0.6796,0.67947,0.67952,89600000.0
2007-08-07 23:37:00,0.6796,0.6796,0.6796,0.6796,60000000.0
2007-08-07 23:38:00,0.6796,0.6796,0.6796,0.6796,52000000.0
2007-08-07 23:39:00,0.6796,0.6796,0.6794,0.6796,102800000.0
2007-08-07 23:40:00,0.6796,0.6796,0.6796,0.6796,10400000.0
2007-08-07 23:41:00,0.6796,0.6796,0.6795,0.6796,231500000.0
2007-08-07 23:42:00,0.6796,0.6796,0.6796,0.6796,74400000.0
2007-08-07 23:43:00,0.6796,0.6796,0.67955,0.6796,65700000.0
2007-08-07 23:44:00,0.6796,0.6796,0.6795,0.6796,52800000.0
2007-08-07 23:45:00,0.6796,0.6796,0.6796,0.6796,41600000.0
2007-08-07 23:46:00,0.6796,0.6796,0.6796,0.6796,62400000.0
2007-08-07 23:47:00,0.6796,0.6796,0.6796,0.6796,20800000.0
2007-08-07 23:48:00,0.6796,0.6796,0.6796,0.6796,10400000.0
2007-08-07 23:49:00,0.6796,0.6796,0.6796,0.6796,52000000.0
2007-08-07 23:50:00,0.6796,0.6796,0.6796,0.6796,10400000.0
2007-08-07 23:51:00,0.6796,0.6796,0.6796,0.6796,62400000.0
2007-08-07 23:52:00,0.6796,0.6796,0.6793,0.67945,690699998.0
2007-08-07 23:53:00,0.6795,0.6795,0.6793,0.6794,313599997.0
2007-08-07 23:54:00,0.6794,0.6794,0.6794,0.6794,14400000.0
2007-08-07 23:55:00,0.6794,0.6794,0.6793,0.6793,600100003.0
2007-08-07 23:56:00,0.6793,0.6793,0.6793,0.6793,98000000.0
2007-08-07 23:57:00,0.67945,0.67945,0.67945,0.67945,32000000.0
2007-08-07 23:58:00,0.67945,0.6795,0.6794,0.6794,523199990.0
2007-08-07 23:59:00,0.67945,0.67945,0.67945,0.67945,8000000.0
2007-08-08 00:00:00,0.67938,0.67942,0.67932,0.67942,507999990.0
2007-08-08 00:01:00,0.67945,0.6795,0.6793,0.6795,251900001.0
2007-08-08 00:02:00,0.67945,0.67955,0.6794,0.6794,333999997.0
2007-08-08 00:03:00,0.6794,0.6796,0.6794,0.6795,859299998.0
2007-08-08 00:04:00,0.6795,0.6796,0.679,0.67945,1008599994.0
2007-08-08 00:05:00,0.6795,0.6795,0.6795,0.6795,172000000.0
2007-08-08 00:06:00,0.6795,0.6795,0.6795,0.6795,60000000.0
2007-08-08 00:07:00,0.6795,0.6795,0.6795,0.6795,160000000.0
2007-08-08 00:08:00,0.6795,0.6795,0.67945,0.6795,138799999.0
2007-08-08 00:09:00,0.6795,0.6795,0.6793,0.67935,1226400014.0
2007-08-08 00:10:00,0.6794,0.6794,0.67935,0.67935,189499999.0
2007-08-08 00:11:00,0.67945,0.6795,0.6794,0.6794,394799999.0
2007-08-08 00:12:00,0.6794,0.6794,0.6793,0.6794,903399989.0
2007-08-08 00:13:00,0.6794,0.6794,0.6794,0.6794,311200010.0
2007-08-08 00:14:00,0.6794,0.6794,0.6794,0.6794,364800001.0
2007-08-08 00:15:00,0.6794,0.6794,0.6794,0.6794,1267200066.0
2007-08-08 00:16:00,0.6794,0.6795,0.67935,0.6795,748100008.0
2007-08-08 00:17:00,0.6795,0.6795,0.6794,0.6795,304799996.0
2007-08-08 00:18:00,0.6795,0.67955,0.6795,0.6795,1082899990.0
2007-08-08 00:19:00,0.6795,0.67955,0.6795,0.67955,74400000.0
2007-08-08 00:20:00,0.67955,0.67955,0.67955,0.67955,87200000.0
2007-08-08 00:21:00,0.67955,0.67955,0.6795,0.6795,272799996.0
2007-08-08 00:22:00,0.6795,0.67955,0.67945,0.67945,662300000.0
2007-08-08 00:23:00,0.6795,0.6795,0.67945,0.67945,404800006.0
2007-08-08 00:24:00,0.6795,0.6795,0.6795,0.6795,180800000.0
2007-08-08 00:25:00,0.6795,0.67955,0.6795,0.67955,50400000.0
2007-08-08 00:26:00,0.67955,0.67955,0.67955,0.67955,4000000.0
2007-08-08 00:27:00,0.6796,0.6796,0.67944,0.67944,1464200010.0
2007-08-08 00:28:00,0.67955,0.67955,0.67955,0.67955,28000000.0
2007-08-08 00:29:00,0.67955,0.67955,0.67955,0.67955,24000000.0
2007-08-08 00:30:00,0.6796,0.6797,0.6795,0.6797,339000001.0
2007-08-08 00:31:00,0.6797,0.6797,0.67945,0.6797,489300004.0
2007-08-08 00:32:00,0.6797,0.6797,0.6797,0.6797,52000000.0
2007-08-08 00:33:00,0.6797,0.6797,0.6797,0.6797,41600000.0
2007-08-08 00:34:00,0.6797,0.6797,0.67965,0.67965,131300000.0
2007-08-08 00:35:00,0.6797,0.6797,0.6797,0.6797,12200000.0
2007-08-08 00:36:00,0.6797,0.6797,0.67965,0.6797,77600000.0
2007-08-08 00:37:00,0.6797,0.6797,0.6797,0.6797,237599996.0
2007-08-08 00:38:00,0.6797,0.6797,0.67945,0.67945,503100000.0
2007-08-08 00:39:00,0.6795,0.6795,0.6794,0.6794,366000001.0
2007-08-08 00:40:00,0.6794,0.6795,0.6794,0.6794,319399994.0
2007-08-08 00:41:00,0.6794,0.6795,0.67935,0.67945,395799999.0
2007-08-08 00:42:00,0.6795,0.6795,0.67935,0.67945,227999995.0
2007-08-08 00:43:00,0.67945,0.67945,0.67945,0.67945,12000000.0
2007-08-08 00:44:00,0.67945,0.6795,0.67945,0.67945,160800000.0
2007-08-08 00:45:00,0.6795,0.6795,0.67945,0.6795,379199999.0
2007-08-08 00:46:00,0.6795,0.67955,0.6795,0.6795,428700009.0
2007-08-08 00:47:00,0.6795,0.67955,0.6795,0.67955,47400000.0
2007-08-08 00:48:00,0.67955,0.6796,0.67955,0.6796,243999999.0
2007-08-08 00:49:00,0.6796,0.6796,0.67955,0.67955,42400000.0
2007-08-08 00:50:00,0.67943,0.67946,0.67931,0.67945,1564199995.0
2007-08-08 00:51:00,0.67955,0.67955,0.67935,0.67935,704300008.0
2007-08-08 00:52:00,0.6794,0.6795,0.67935,0.6794,778800005.0
2007-08-08 00:53:00,0.67945,0.67945,0.67945,0.67945,45600000.0
2007-08-08 00:54:00,0.67945,0.6795,0.67945,0.67945,59200000.0
2007-08-08 00:55:00,0.67945,0.67945,0.67935,0.67935,1009899994.0
2007-08-08 00:56:00,0.6794,0.6794,0.6794,0.6794,341599998.0
2007-08-08 00:57:00,0.6794,0.6794,0.6794,0.6794,101600000.0
2007-08-08 00:58:00,0.6794,0.6794,0.6794,0.6794,195199997.0
2007-08-08 00:59:00,0.6794,0.6795,0.6794,0.6794,322600003.0
2007-08-08 01:00:00,0.6794,0.6795,0.6794,0.67945,199599998.0
2007-08-08 01:01:00,0.67945,0.6795,0.67945,0.6795,61600000.0
2007-08-08 01:02:00,0.6794,0.67945,0.6794,0.6794,337800000.0
2007-08-08 01:03:00,0.6795,0.67955,0.6795,0.67955,69600000.0
2007-08-08 01:04:00,0.67955,0.67955,0.6795,0.67955,349100003.0
2007-08-08 01:05:00,0.6795,0.67955,0.67945,0.67945,400099997.0
2007-08-08 01:06:00,0.67945,0.6795,0.67945,0.6795,460000008.0
2007-08-08 01:07:00,0.6795,0.6795,0.6795,0.6795,1087200003.0
2007-08-08 01:08:00,0.6795,0.6796,0.67945,0.67955,616400014.0
2007-08-08 01:09:00,0.6796,0.6797,0.67955,0.67955,1217599991.0
2007-08-08 01:10:00,0.67955,0.6796,0.67955,0.67955,917000003.0
2007-08-08 01:11:00,0.67955,0.67955,0.6794,0.6795,753200003.0
2007-08-08 01:12:00,0.67945,0.6795,0.67945,0.6795,359600005.0
2007-08-08 01:13:00,0.6795,0.6795,0.6795,0.6795,108800000.0
2007-08-08 01:14:00,0.6795,0.6795,0.6795,0.6795,156000001.0
2007-08-08 01:15:00,0.6795,0.6795,0.6795,0.6795,209600000.0
2007-08-08 01:16:00,0.6795,0.67955,0.6795,0.6795,376500000.0
2007-08-08 01:17:00,0.6795,0.6795,0.67945,0.67945,54199998.0
2007-08-08 01:18:00,0.67935,0.67941,0.67924,0.67931,93900000.0
2007-08-08 01:19:00,0.6795,0.67955,0.6795,0.6795,217600000.0
2007-08-08 01:20:00,0.6795,0.6795,0.6795,0.6795,114400000.0
2007-08-08 01:21:00,0.6795,0.6796,0.67945,0.6796,167300004.0
2007-08-08 01:22:00,0.67955,0.6796,0.67955,0.6796,129100000.0
2007-08-08 01:23:00,0.6796,0.67965,0.6796,0.6796,792799996.0
2007-08-08 01:24:00,0.6796,0.6796,0.6796,0.6796,53600000.0
2007-08-08 01:25:00,0.6796,0.6796,0.6796,0.6796,28800000.0
2007-08-08 01:26:00,0.6796,0.6796,0.67955,0.67955,33600000.0
2007-08-08 01:27:00,0.6796,0.6796,0.6796,0.6796,10400000.0
2007-08-08 01:28:00,0.6796,0.6796,0.67945,0.6795,177500000.0
2007-08-08 01:29:00,0.67945,0.6795,0.67945,0.6795,185000000.0
2007-08-08 01:30:00,0.67945,0.6795,0.67945,0.6795,72000000.0
2007-08-08 01:31:00,0.6795,0.6796,0.67945,0.6795,860599999.0
2007-08-08 01:32:00,0.6795,0.6795,0.67945,0.6795,275500003.0
2007-08-08 01:33:00,0.67945,0.67955,0.67945,0.67955,316700001.0
2007-08-08 01:34:00,0.6795,0.6796,0.6795,0.67955,112000000.0
2007-08-08 01:35:00,0.67955,0.6796,0.6795,0.67955,177600001.0
2007-08-08 01:36:00,0.6796,0.6796,0.67945,0.6795,235800003.0
2007-08-08 01:37:00,0.67945,0.67955,0.6794,0.67945,614500006.0
2007-08-08 01:38:00,0.6795,0.6795,0.6795,0.6795,217600000.0
2007-08-08 01:39:00,0.6795,0.6795,0.67945,0.6795,414400007.0
2007-08-08 01:40:00,0.6795,0.6795,0.6795,0.6795,118400000.0
2007-08-08 01:41:00,0.6795,0.6795,0.6795,0.6795,223999999.0
2007-08-08 01:42:00,0.6795,0.6795,0.6795,0.6795,311199997.0
2007-08-08 01:43:00,0.6795,0.67955,0.67945,0.6795,864300004.0
2007-08-08 01:44:00,0.6795,0.6795,0.6795,0.6795,238400000.0
2007-08-08 01:45:00,0.6795,0.6795,0.67945,0.67945,371900000.0
2007-08-08 01:46:00,0.6795,0.6795,0.67945,0.67945,66700000.0
2007-08-08 01:47:00,0.6795,0.6795,0.67945,0.6795,569799995.0
2007-08-08 01:48:00,0.6795,0.6798,0.6795,0.6798,917599996.0
2007-08-08 01:49:00,0.67975,0.6798,0.6797,0.6797,603399992.0
2007-08-08 01:50:00,0.6797,0.6798,0.67965,0.6797,653500003.0
2007-08-08 01:51:00,0.6797,0.6798,0.67965,0.67965,983799994.0
2007-08-08 01:52:00,0.67965,0.6797,0.67965,0.6797,119000000.0
2007-08-08 01:53:00,0.6797,0.6798,0.67965,0.6797,642999996.0
2007-08-08 01:54:00,0.67975,0.67985,0.67965,0.67965,666399998.0
2007-08-08 01:55:00,0.6797,0.6797,0.67965,0.6797,306000000.0
2007-08-08 01:56:00,0.6797,0.6797,0.67965,0.67965,210599999.0
2007-08-08 01:57:00,0.67965,0.67975,0.67965,0.67965,839500014.0
2007-08-08 01:58:00,0.6797,0.6797,0.6796,0.6797,159600000.0
2007-08-08 01:59:00,0.6797,0.6797,0.67955,0.6796,1028600001.0
2007-08-08 02:00:00,0.67965,0.6797,0.67955,0.6796,1077399989.0
2007-08-08 02:01:00,0.6797,0.67975,0.67965,0.67965,435499999.0
2007-08-08 02:02:00,0.6797,0.6797,0.67965,0.6797,279600000.0
2007-08-08 02:03:00,0.6797,0.6798,0.6797,0.6797,622400009.0
2007-08-08 02:04:00,0.6797,0.6797,0.67965,0.6797,705000007.0
2007-08-08 02:05:00,0.6797,0.6797,0.67965,0.6797,1322299999.0
2007-08-08 02:06:00,0.6797,0.6798,0.6797,0.67975,193900000.0
2007-08-08 02:07:00,0.6798,0.6798,0.6798,0.6798,146400000.0
2007-08-08 02:08:00,0.6798,0.6799,0.6798,0.6799,1376799995.0
2007-08-08 02:09:00,0.6799,0.67995,0.6799,0.67995,41500000.0
2007-08-08 02:10:00,0.67995,0.68015,0.67995,0.68015,660399987.0
2007-08-08 02:11:00,0.68015,0.68015,0.67985,0.68,1734499987.0
2007-08-08 02:12:00,0.68,0.6801,0.68,0.6801,290400003.0
2007-08-08 02:13:00,0.6801,0.68015,0.68,0.68015,1893199993.0
2007-08-08 02:14:00,0.68015,0.68015,0.68005,0.68005,951699987.0
2007-08-08 02:15:00,0.68005,0.6801,0.68005,0.6801,416300003.0
2007-08-08 02:16:00,0.68005,0.6801,0.68005,0.6801,599000011.0
2007-08-08 02:17:00,0.6801,0.6801,0.68005,0.68005,317600000.0
2007-08-08 02:18:00,0.68005,0.6801,0.68,0.68,351899993.0
2007-08-08 02:19:00,0.67995,0.68,0.67995,0.68,518200003.0
2007-08-08 02:20:00,0.67995,0.68005,0.67995,0.68,687000000.0
2007-08-08 02:21:00,0.68,0.6801,0.67995,0.6801,334100001.0
2007-08-08 02:22:00,0.6801,0.6801,0.68005,0.6801,148399999.0
2007-08-08 02:23:00,0.6801,0.6801,0.68005,0.6801,93600000.0
2007-08-08 02:24:00,0.6801,0.6801,0.68,0.68,277099994.0
2007-08-08 02:25:00,0.68,0.6801,0.68,0.6801,182699996.0
2007-08-08 02:26:00,0.6801,0.6801,0.68,0.68,163199997.0
2007-08-08 02:27:00,0.68,0.6801,0.68,0.68,429799992.0
2007-08-08 02:28:00,0.6801,0.6801,0.68,0.6801,223800001.0
2007-08-08 02:29:00,0.68005,0.68005,0.67995,0.67995,471600001.0
2007-08-08 02:30:00,0.67995,0.68005,0.67995,0.68005,253099997.0
2007-08-08 02:31:00,0.68005,0.6801,0.67995,0.68,744999992.0
2007-08-08 02:32:00,0.68,0.68,0.67985,0.6799,447199995.0
2007-08-08 02:33:00,0.68,0.68,0.67985,0.68,208600001.0
2007-08-08 02:34:00,0.68,0.68,0.67985,0.67985,431500000.0
2007-08-08 02:35:00,0.67985,0.6799,0.67985,0.67985,201600000.0
2007-08-08 02:36:00,0.67985,0.6799,0.67975,0.6798,569099992.0
2007-08-08 02:37:00,0.67985,0.6799,0.6798,0.67985,522899995.0
2007-08-08 02:38:00,0.67985,0.6799,0.6798,0.67985,164700001.0
2007-08-08 02:39:00,0.6799,0.67995,0.67985,0.6799,301600001.0
2007-08-08 02:40:00,0.6799,0.68,0.67985,0.67995,989500005.0
2007-08-08 02:41:00,0.67995,0.68,0.67995,0.68,399400000.0
2007-08-08 02:42:00,0.68,0.68,0.68,0.68,341400003.0
2007-08-08 02:43:00,0.68,0.68,0.67995,0.67995,55200000.0
2007-08-08 02:44:00,0.68,0.68,0.67995,0.68,73600000.0
2007-08-08 02:45:00,0.68,0.68,0.68,0.68,41600000.0
2007-08-08 02:46:00,0.67985,0.67988,0.67985,0.67988,82700003.0
2007-08-08 02:47:00,0.67994,0.67994,0.67985,0.67988,414600006.0
2007-08-08 02:48:00,0.67989,0.67994,0.67983,0.67992,818200004.0
2007-08-08 02:49:00,0.68,0.68,0.67995,0.67995,39199999.0
2007-08-08 02:50:00,0.68,0.68,0.68,0.68,20800000.0
2007-08-08 02:51:00,0.67997,0.67998,0.6798,0.67982,658800013.0
2007-08-08 02:52:00,0.68,0.68,0.68,0.68,126900000.0
2007-08-08 02:53:00,0.68,0.68,0.68,0.68,162099998.0
2007-08-08 02:54:00,0.68,0.68015,0.68,0.6801,336599997.0
2007-08-08 02:55:00,0.6801,0.6801,0.68,0.6801,1031099998.0
2007-08-08 02:56:00,0.68005,0.6801,0.68,0.6801,495200001.0
2007-08-08 02:57:00,0.6801,0.6801,0.68,0.68,1176299992.0
2007-08-08 02:58:00,0.68,0.68005,0.67995,0.68005,474100006.0
2007-08-08 02:59:00,0.68005,0.6801,0.68005,0.6801,291900000.0
2007-08-08 03:00:00,0.6801,0.6801,0.68,0.68,658499992.0
2007-08-08 03:01:00,0.68,0.68005,0.67995,0.68005,1074800021.0
2007-08-08 03:02:00,0.68005,0.68005,0.67995,0.68005,898499992.0
2007-08-08 03:03:00,0.68005,0.68005,0.67995,0.67995,1329600009.0
2007-08-08 03:04:00,0.68,0.68,0.6799,0.68,906999991.0
2007-08-08 03:05:00,0.68,0.68,0.6799,0.6799,214199999.0
2007-08-08 03:06:00,0.6799,0.6799,0.6798,0.6799,924900008.0
2007-08-08 03:07:00,0.6799,0.67995,0.67985,0.6799,158300002.0
2007-08-08 03:08:00,0.67995,0.67995,0.67995,0.67995,25600000.0
2007-08-08 03:09:00,0.67995,0.67995,0.67995,0.67995,16800000.0
2007-08-08 03:10:00,0.67995,0.67995,0.6799,0.67995,241700006.0
2007-08-08 03:11:00,0.67995,0.67995,0.67995,0.67995,320000000.0
2007-08-08 03:12:00,0.67995,0.68,0.67995,0.67995,381199998.0
2007-08-08 03:13:00,0.67995,0.68,0.67995,0.67995,161999999.0
2007-08-08 03:14:00,0.68,0.68005,0.67995,0.67995,535499994.0
2007-08-08 03:15:00,0.68,0.6801,0.68,0.68,714499999.0
2007-08-08 03:16:00,0.6801,0.6801,0.67995,0.67995,217399998.0
2007-08-08 03:17:00,0.68,0.6801,0.68,0.6801,255799998.0
2007-08-08 03:18:00,0.6801,0.6801,0.68,0.68,598600000.0
2007-08-08 03:19:00,0.68005,0.68005,0.68,0.68,267200002.0
2007-08-08 03:20:00,0.68,0.68,0.67995,0.67995,1265300013.0
2007-08-08 03:21:00,0.68,0.68,0.67995,0.68,1010900002.0
2007-08-08 03:22:00,0.68,0.68005,0.68,0.68,617000006.0
2007-08-08 03:23:00,0.68,0.6801,0.68,0.6801,600300007.0
2007-08-08 03:24:00,0.6801,0.6801,0.67995,0.6801,286799999.0
2007-08-08 03:25:00,0.6801,0.6802,0.68005,0.6801,1197999985.0
2007-08-08 03:26:00,0.6801,0.6801,0.67995,0.68,583900002.0
2007-08-08 03:27:00,0.68005,0.6801,0.68005,0.6801,693700000.0
2007-08-08 03:28:00,0.6801,0.6801,0.6801,0.6801,243300000.0
2007-08-08 03:29:00,0.6801,0.6801,0.6801,0.6801,371299998.0
2007-08-08 03:30:00,0.68005,0.6802,0.68005,0.6801,1459100006.0
2007-08-08 03:31:00,0.6801,0.6801,0.6801,0.6801,18400000.0
2007-08-08 03:32:00,0.6801,0.6802,0.6801,0.6802,36699999.0
2007-08-08 03:33:00,0.6802,0.6802,0.68015,0.68015,8800000.0
2007-08-08 03:34:00,0.6801,0.6801,0.6801,0.6801,364000000.0
2007-08-08 03:35:00,0.6801,0.6801,0.6801,0.6801,185600000.0
2007-08-08 03:36:00,0.6801,0.6801,0.6801,0.6801,270300000.0
2007-08-08 03:37:00,0.6801,0.6801,0.6801,0.6801,139500000.0
2007-08-08 03:38:00,0.6801,0.6801,0.6801,0.6801,182600000.0
2007-08-08 03:39:00,0.6801,0.6801,0.68005,0.68005,454200004.0
2007-08-08 03:40:00,0.6801,0.6801,0.68,0.68005,539599994.0
2007-08-08 03:41:00,0.68005,0.68005,0.68,0.68,641599991.0
2007-08-08 03:42:00,0.68,0.68,0.68,0.68,391199998.0
2007-08-08 03:43:00,0.68,0.68005,0.67995,0.68,749799982.0
2007-08-08 03:44:00,0.68,0.68005,0.68,0.68,132199997.0
2007-08-08 03:45:00,0.68005,0.6801,0.68,0.6801,336599995.0
2007-08-08 03:46:00,0.67997,0.67999,0.67992,0.67992,286400007.0
2007-08-08 03:47:00,0.6801,0.6801,0.68005,0.68005,520900000.0
2007-08-08 03:48:00,0.6801,0.6801,0.68005,0.68005,277800001.0
2007-08-08 03:49:00,0.68005,0.68005,0.68005,0.68005,171600003.0
2007-08-08 03:50:00,0.6801,0.6801,0.68,0.6801,1502100000.0
2007-08-08 03:51:00,0.6801,0.6801,0.67995,0.68,1335299983.0
2007-08-08 03:52:00,0.67995,0.6801,0.67995,0.6801,1173700000.0
2007-08-08 03:53:00,0.6801,0.68025,0.6801,0.6802,708999996.0
2007-08-08 03:54:00,0.6801,0.6802,0.68005,0.68015,673600002.0
2007-08-08 03:55:00,0.68015,0.6802,0.6801,0.6802,391299999.0
2007-08-08 03:56:00,0.6802,0.68025,0.6801,0.6802,498399991.0
2007-08-08 03:57:00,0.6802,0.6802,0.68015,0.68015,184399993.0
2007-08-08 03:58:00,0.6801,0.6802,0.6801,0.6802,390200004.0
2007-08-08 03:59:00,0.6802,0.6802,0.6801,0.6802,308600001.0
2007-08-08 04:00:00,0.6802,0.6803,0.6802,0.68025,433499994.0
2007-08-08 04:01:00,0.68025,0.6804,0.6802,0.68035,1316699991.0
2007-08-08 04:02:00,0.6804,0.6804,0.6803,0.6804,235499998.0
2007-08-08 04:03:00,0.6804,0.6804,0.6803,0.68035,539500001.0
2007-08-08 04:04:00,0.68035,0.68035,0.68015,0.68015,762900009.0
2007-08-08 04:05:00,0.6802,0.68025,0.68015,0.6802,964099997.0
2007-08-08 04:06:00,0.6802,0.68025,0.68015,0.68015,583100001.0
2007-08-08 04:07:00,0.68015,0.68025,0.68015,0.6802,270900000.0
2007-08-08 04:08:00,0.6802,0.6802,0.6802,0.6802,10400000.0
2007-08-08 04:09:00,0.6802,0.6802,0.6802,0.6802,420900002.0
2007-08-08 04:10:00,0.6802,0.68025,0.68015,0.68015,746800002.0
2007-08-08 04:11:00,0.6802,0.6803,0.6802,0.6803,172599997.0
2007-08-08 04:12:00,0.6803,0.6803,0.6802,0.6803,420099993.0
2007-08-08 04:13:00,0.6803,0.6803,0.6803,0.6803,16799999.0
2007-08-08 04:14:00,0.6802,0.6803,0.6802,0.6803,154099994.0
2007-08-08 04:15:00,0.6803,0.6804,0.68025,0.68035,1031399994.0
2007-08-08 04:16:00,0.68035,0.68035,0.68025,0.6803,795599984.0
2007-08-08 04:17:00,0.68025,0.68035,0.68025,0.6803,716499992.0
2007-08-08 04:18:00,0.6803,0.68035,0.68025,0.6803,575199997.0
2007-08-08 04:19:00,0.6803,0.6803,0.68025,0.6803,446400007.0
2007-08-08 04:20:00,0.6803,0.6803,0.6802,0.6802,759800003.0
2007-08-08 04:21:00,0.68015,0.6802,0.68015,0.6802,454499996.0
2007-08-08 04:22:00,0.6802,0.68025,0.6802,0.6802,358699999.0
2007-08-08 04:23:00,0.6802,0.6803,0.6802,0.6803,443999992.0
2007-08-08 04:24:00,0.6803,0.6804,0.6802,0.6804,928499999.0
2007-08-08 04:25:00,0.68035,0.6804,0.68025,0.6803,1224099995.0
2007-08-08 04:26:00,0.6803,0.6804,0.6803,0.6803,956799998.0
2007-08-08 04:27:00,0.6803,0.6804,0.68025,0.68025,299699999.0
2007-08-08 04:28:00,0.68025,0.6803,0.68025,0.6803,157699998.0
2007-08-08 04:29:00,0.6803,0.6803,0.6803,0.6803,624699992.0
2007-08-08 04:30:00,0.6803,0.6803,0.6803,0.6803,259000000.0
2007-08-08 04:31:00,0.6803,0.6803,0.68025,0.6803,408299998.0
2007-08-08 04:32:00,0.6803,0.6803,0.6803,0.6803,6400000.0
2007-08-08 04:33:00,0.6803,0.6803,0.6803,0.6803,34400000.0
2007-08-08 04:34:00,0.6803,0.6803,0.6803,0.6803,64000000.0
2007-08-08 04:35:00,0.6803,0.6803,0.6803,0.6803,57600000.0
2007-08-08 04:36:00,0.6803,0.6803,0.6803,0.6803,19200000.0
2007-08-08 04:37:00,0.6803,0.6803,0.6803,0.6803,9600000.0
2007-08-08 04:38:00,0.6803,0.6803,0.68025,0.6803,63500000.0
2007-08-08 04:39:00,0.6803,0.6803,0.68015,0.6802,376199999.0
2007-08-08 04:40:00,0.68025,0.68025,0.6802,0.6802,70100000.0
2007-08-08 04:41:00,0.6802,0.6802,0.67995,0.67995,310100003.0
2007-08-08 04:42:00,0.68005,0.68005,0.68,0.68005,146500000.0
2007-08-08 04:43:00,0.68005,0.6801,0.68005,0.68005,164800000.0
2007-08-08 04:44:00,0.6801,0.6801,0.6801,0.6801,75200000.0
2007-08-08 04:45:00,0.6801,0.6801,0.68005,0.68005,159200000.0
2007-08-08 04:46:00,0.68005,0.68005,0.68005,0.68005,800000.0
2007-08-08 04:47:00,0.6801,0.6801,0.68005,0.6801,177700000.0
2007-08-08 04:48:00,0.6801,0.6801,0.6801,0.6801,31200000.0
2007-08-08 04:49:00,0.6801,0.6801,0.68005,0.68005,70400000.0
2007-08-08 04:50:00,0.6801,0.6801,0.68005,0.6801,50800000.0
2007-08-08 04:51:00,0.6801,0.6801,0.68005,0.6801,43200000.0
2007-08-08 04:52:00,0.6801,0.6801,0.68005,0.6801,275200000.0
2007-08-08 04:53:00,0.6801,0.6801,0.68005,0.68005,232800000.0
2007-08-08 04:54:00,0.68005,0.68005,0.68,0.68005,301600000.0
2007-08-08 04:55:00,0.68005,0.6801,0.68005,0.6801,98400000.0
2007-08-08 04:56:00,0.6801,0.6801,0.6801,0.6801,86400000.0
2007-08-08 04:57:00,0.6801,0.6801,0.6801,0.6801,86400000.0
2007-08-08 04:58:00,0.6801,0.6801,0.6801,0.6801,290399998.0
2007-08-08 04:59:00,0.6801,0.6802,0.6801,0.6801,1131399991.0
2007-08-08 05:00:00,0.6801,0.6803,0.6801,0.68015,447600000.0
2007-08-08 05:01:00,0.68015,0.68015,0.68015,0.68015,121600000.0
2007-08-08 05:02:00,0.68015,0.6802,0.68015,0.6802,55200000.0
2007-08-08 05:03:00,0.6802,0.6802,0.6802,0.6802,52000000.0
2007-08-08 05:04:00,0.6802,0.6802,0.6802,0.6802,30600000.0
2007-08-08 05:05:00,0.6802,0.6802,0.68015,0.68015,29600000.0
2007-08-08 05:06:00,0.68015,0.68015,0.6801,0.6801,286300002.0
2007-08-08 05:07:00,0.6801,0.6802,0.6801,0.68015,344699992.0
2007-08-08 05:08:00,0.68015,0.6802,0.68015,0.68015,142699997.0
2007-08-08 05:09:00,0.6802,0.6802,0.6802,0.6802,429300006.0
2007-08-08 05:10:00,0.6802,0.6802,0.68015,0.68015,232199996.0
2007-08-08 05:11:00,0.6802,0.6802,0.68015,0.68015,25600000.0
2007-08-08 05:12:00,0.6802,0.6802,0.6802,0.6802,189599997.0
2007-08-08 05:13:00,0.6802,0.6802,0.6802,0.6802,79999998.0
2007-08-08 05:14:00,0.6802,0.6802,0.6802,0.6802,60800000.0
2007-08-08 05:15:00,0.6802,0.6802,0.6802,0.6802,57600000.0
2007-08-08 05:16:00,0.6802,0.6802,0.6802,0.6802,12800000.0
2007-08-08 05:17:00,0.6802,0.6802,0.68015,0.6802,173100004.0
2007-08-08 05:18:00,0.6802,0.6802,0.6801,0.68015,121399999.0
2007-08-08 05:19:00,0.68015,0.6802,0.6801,0.6802,876699994.0
2007-08-08 05:20:00,0.6802,0.6802,0.6802,0.6802,423099995.0
2007-08-08 05:21:00,0.6802,0.6802,0.6802,0.6802,220699991.0
2007-08-08 05:22:00,0.6802,0.6802,0.6802,0.6802,512999995.0
2007-08-08 05:23:00,0.6802,0.6802,0.6802,0.6802,202899998.0
2007-08-08 05:24:00,0.6802,0.6802,0.68015,0.68015,63200000.0
2007-08-08 05:25:00,0.68014,0.68016,0.67998,0.68013,804499997.0
2007-08-08 05:26:00,0.68015,0.6802,0.68015,0.68015,104000000.0
2007-08-08 05:27:00,0.68,0.68018,0.67989,0.68,436000001.0
2007-08-08 05:28:00,0.68007,0.68008,0.68,0.68,649800004.0
2007-08-08 05:29:00,0.68008,0.68008,0.67994,0.68007,231100002.0
2007-08-08 05:30:00,0.6802,0.6802,0.68005,0.6801,328700004.0
2007-08-08 05:31:00,0.68015,0.68015,0.6801,0.68015,39099999.0
2007-08-08 05:32:00,0.68015,0.6802,0.68015,0.6802,192799999.0
2007-08-08 05:33:00,0.6802,0.6802,0.6802,0.6802,36000000.0
2007-08-08 05:34:00,0.6802,0.6802,0.68015,0.6802,240800000.0
2007-08-08 05:35:00,0.6802,0.6802,0.68015,0.6802,126500000.0
2007-08-08 05:36:00,0.6802,0.6802,0.68015,0.6802,64800000.0
2007-08-08 05:37:00,0.6802,0.6802,0.68015,0.6802,29600000.0
2007-08-08 05:38:00,0.68015,0.6802,0.68015,0.6802,40000000.0
2007-08-08 05:39:00,0.6802,0.6802,0.6802,0.6802,44800000.0
2007-08-08 05:40:00,0.68015,0.6802,0.68015,0.6802,36000000.0
2007-08-08 05:41:00,0.6802,0.6802,0.68015,0.68015,188800000.0
2007-08-08 05:42:00,0.68015,0.6802,0.68015,0.6802,54400000.0
2007-08-08 05:43:00,0.6802,0.6802,0.68015,0.68015,1161499984.0
2007-08-08 05:44:00,0.68015,0.6802,0.68015,0.6802,829799994.0
2007-08-08 05:45:00,0.6802,0.6802,0.6802,0.6802,104000000.0
2007-08-08 05:46:00,0.6802,0.6802,0.6801,0.6801,152500003.0
2007-08-08 05:47:00,0.6801,0.6802,0.6801,0.6801,1737400023.0
2007-08-08 05:48:00,0.68005,0.6801,0.68005,0.6801,386100004.0
2007-08-08 05:49:00,0.6801,0.68015,0.6801,0.6801,288800000.0
2007-08-08 05:50:00,0.6801,0.6801,0.6801,0.6801,822400012.0
2007-08-08 05:51:00,0.6801,0.6801,0.68005,0.6801,883999999.0
2007-08-08 05:52:00,0.6801,0.6801,0.68005,0.68005,412799997.0
2007-08-08 05:53:00,0.68005,0.68005,0.67985,0.68,1288900002.0
2007-08-08 05:54:00,0.68,0.68,0.67995,0.68,1203599988.0
2007-08-08 05:55:00,0.68,0.6801,0.67995,0.68,1538400013.0
2007-08-08 05:56:00,0.68,0.6801,0.68,0.6801,907599992.0
2007-08-08 05:57:00,0.6801,0.6801,0.68,0.68005,305200000.0
2007-08-08 05:58:00,0.68005,0.68005,0.67995,0.67995,517699999.0
2007-08-08 05:59:00,0.67995,0.68005,0.67995,0.68005,313299988.0
2007-08-08 06:00:00,0.68005,0.6801,0.68,0.6801,343800000.0
2007-08-08 06:01:00,0.6801,0.6801,0.68,0.6801,265900001.0
2007-08-08 06:02:00,0.6801,0.6801,0.6801,0.6801,222399996.0
2007-08-08 06:03:00,0.6801,0.68015,0.6801,0.68015,93600000.0
2007-08-08 06:04:00,0.68015,0.68015,0.68015,0.68015,3200000.0
2007-08-08 06:05:00,0.68015,0.68015,0.6801,0.6801,75200000.0
2007-08-08 06:06:00,0.6801,0.6801,0.68005,0.6801,203299997.0
2007-08-08 06:07:00,0.6801,0.6801,0.6801,0.6801,203199998.0
2007-08-08 06:08:00,0.6801,0.6801,0.68005,0.68005,12800000.0
2007-08-08 06:09:00,0.68005,0.6801,0.68005,0.6801,42400000.0
2007-08-08 06:10:00,0.6801,0.6801,0.6799,0.68,964900001.0
2007-08-08 06:11:00,0.68,0.6801,0.67995,0.6801,490599996.0
2007-08-08 06:12:00,0.6801,0.6801,0.68,0.68,80800001.0
2007-08-08 06:13:00,0.68005,0.68005,0.68005,0.68005,3200000.0
2007-08-08 06:14:00,0.68005,0.68005,0.68,0.68,99899999.0
2007-08-08 06:15:00,0.68,0.6802,0.67995,0.68015,767800004.0
2007-08-08 06:16:00,0.68015,0.68025,0.68005,0.6801,1166100002.0
2007-08-08 06:17:00,0.68005,0.6801,0.68005,0.68005,79200000.0
2007-08-08 06:18:00,0.68005,0.68005,0.6799,0.67995,139800002.0
2007-08-08 06:19:00,0.67995,0.6801,0.67995,0.68005,96800000.0
2007-08-08 06:20:00,0.6801,0.6801,0.6801,0.6801,46300000.0
2007-08-08 06:21:00,0.6801,0.6801,0.68005,0.6801,85899999.0
2007-08-08 06:22:00,0.6801,0.6801,0.68005,0.6801,224800002.0
2007-08-08 06:23:00,0.6801,0.6802,0.68005,0.68005,863900000.0
2007-08-08 06:24:00,0.68005,0.6801,0.68005,0.6801,219999998.0
2007-08-08 06:25:00,0.6801,0.6801,0.67995,0.67995,336499997.0
2007-08-08 06:26:00,0.68,0.68,0.67995,0.67995,176499999.0
2007-08-08 06:27:00,0.67995,0.68,0.6799,0.68,800899990.0
2007-08-08 06:28:00,0.68005,0.68005,0.67995,0.68,203700001.0
2007-08-08 06:29:00,0.68,0.68005,0.68,0.68,438800000.0
2007-08-08 06:30:00,0.68,0.68,0.68,0.68,761400000.0
2007-08-08 06:31:00,0.68,0.68005,0.67995,0.68,1717400008.0
2007-08-08 06:32:00,0.68,0.68005,0.67995,0.68005,981000005.0
2007-08-08 06:33:00,0.68005,0.68005,0.67995,0.67995,395999999.0
2007-08-08 06:34:00,0.68,0.68,0.67995,0.67995,114300000.0
2007-08-08 06:35:00,0.68,0.68,0.6799,0.6799,281200000.0
2007-08-08 06:36:00,0.6799,0.67995,0.67985,0.6799,1151999999.0
2007-08-08 06:37:00,0.6799,0.6799,0.67985,0.6799,445400002.0
2007-08-08 06:38:00,0.6799,0.6799,0.6799,0.6799,143600000.0
2007-08-08 06:39:00,0.6799,0.6799,0.67985,0.6799,511100004.0
2007-08-08 06:40:00,0.6799,0.6799,0.6799,0.6799,131600000.0
2007-08-08 06:41:00,0.6799,0.6799,0.6799,0.6799,32000000.0
2007-08-08 06:42:00,0.6799,0.6799,0.6799,0.6799,16000000.0
2007-08-08 06:43:00,0.6799,0.6799,0.67985,0.67985,45600000.0
2007-08-08 06:44:00,0.6799,0.6799,0.6799,0.6799,88000000.0
2007-08-08 06:45:00,0.6799,0.6799,0.6799,0.6799,431799999.0
2007-08-08 06:46:00,0.6799,0.6799,0.6799,0.6799,63200000.0
2007-08-08 06:47:00,0.6799,0.6799,0.6799,0.6799,123200000.0
2007-08-08 06:48:00,0.6799,0.67995,0.67985,0.67995,387999999.0
2007-08-08 06:49:00,0.67995,0.68,0.6799,0.68,573300001.0
2007-08-08 06:50:00,0.68,0.68,0.6799,0.67995,135300002.0
2007-08-08 06:51:00,0.67995,0.67995,0.67995,0.67995,17600000.0
2007-08-08 06:52:00,0.67995,0.68,0.6799,0.6799,296800000.0
2007-08-08 06:53:00,0.6799,0.6799,0.6799,0.6799,14100000.0
2007-08-08 06:54:00,0.67985,0.68,0.67985,0.68,769300003.0
2007-08-08 06:55:00,0.68,0.68,0.6799,0.68,481699995.0
2007-08-08 06:56:00,0.68,0.68,0.67985,0.67985,425400002.0
2007-08-08 06:57:00,0.67985,0.68,0.67985,0.68,136600001.0
2007-08-08 06:58:00,0.67995,0.68,0.6799,0.6799,489500006.0
2007-08-08 06:59:00,0.6799,0.67995,0.67985,0.67985,209199999.0
2007-08-08 07:00:00,0.6799,0.68,0.67985,0.6799,678800004.0
2007-08-08 07:01:00,0.6799,0.68,0.67985,0.67985,180699999.0
2007-08-08 07:02:00,0.6799,0.68,0.6799,0.67995,639600010.0
2007-08-08 07:03:00,0.67995,0.68,0.6799,0.68,62900001.0
2007-08-08 07:04:00,0.68,0.68,0.6799,0.68,111400000.0
2007-08-08 07:05:00,0.67995,0.68,0.6799,0.68,252199994.0
2007-08-08 07:06:00,0.68,0.6801,0.68,0.68,950300012.0
2007-08-08 07:07:00,0.68,0.68,0.68,0.68,64800002.0
2007-08-08 07:08:00,0.68005,0.68005,0.68005,0.68005,12800000.0
2007-08-08 07:09:00,0.68005,0.68005,0.68,0.68,174400004.0
2007-08-08 07:10:00,0.68,0.68,0.68,0.68,787599999.0
2007-08-08 07:11:00,0.68,0.6801,0.68,0.6801,174300000.0
2007-08-08 07:12:00,0.6801,0.6801,0.6801,0.6801,46399999.0
2007-08-08 07:13:00,0.6801,0.6801,0.68005,0.68005,358800001.0
2007-08-08 07:14:00,0.6801,0.6801,0.68,0.6801,473199990.0
2007-08-08 07:15:00,0.6801,0.6801,0.68,0.68005,245499999.0
2007-08-08 07:16:00,0.68005,0.6801,0.68005,0.68005,40000000.0
2007-08-08 07:17:00,0.68005,0.6801,0.68005,0.6801,27200000.0
2007-08-08 07:18:00,0.6801,0.6801,0.68005,0.68005,105599998.0
2007-08-08 07:19:00,0.67992,0.68002,0.67987,0.68002,2028100016.0
2007-08-08 07:20:00,0.6801,0.6801,0.6801,0.6801,30400000.0
2007-08-08 07:21:00,0.68005,0.6801,0.68,0.68005,86599999.0
2007-08-08 07:22:00,0.6801,0.6801,0.68005,0.68005,64800000.0
2007-08-08 07:23:00,0.6801,0.6801,0.68005,0.68005,60799999.0
2007-08-08 07:24:00,0.68003,0.68003,0.67993,0.67997,2034000000.0
2007-08-08 07:25:00,0.6801,0.6801,0.68005,0.68005,79200000.0
2007-08-08 07:26:00,0.68005,0.68005,0.68,0.68005,286700003.0
2007-08-08 07:27:00,0.68005,0.6801,0.68005,0.6801,142400000.0
2007-08-08 07:28:00,0.6801,0.68015,0.6801,0.68015,350299991.0
2007-08-08 07:29:00,0.68015,0.68015,0.68005,0.6801,1135700003.0
2007-08-08 07:30:00,0.68005,0.68015,0.68005,0.68005,523999994.0
2007-08-08 07:31:00,0.6801,0.6802,0.6801,0.68015,251600001.0
2007-08-08 07:32:00,0.6801,0.6801,0.67995,0.68,992900008.0
2007-08-08 07:33:00,0.68,0.68005,0.68,0.68,188399998.0
2007-08-08 07:34:00,0.68005,0.6801,0.68,0.68005,117499999.0
2007-08-08 07:35:00,0.68005,0.68005,0.68005,0.68005,83200000.0
2007-08-08 07:36:00,0.68005,0.68005,0.68,0.68005,263999997.0
2007-08-08 07:37:00,0.6801,0.6801,0.68005,0.6801,342299997.0
2007-08-08 07:38:00,0.6801,0.68015,0.68005,0.6801,399599996.0
2007-08-08 07:39:00,0.6801,0.6801,0.68005,0.68005,432699997.0
2007-08-08 07:40:00,0.68015,0.68015,0.68005,0.68005,184700001.0
2007-08-08 07:41:00,0.68005,0.6801,0.68005,0.6801,271200000.0
2007-08-08 07:42:00,0.6801,0.6801,0.6801,0.6801,61600003.0
2007-08-08 07:43:00,0.6801,0.6801,0.68005,0.6801,631600008.0
2007-08-08 07:44:00,0.6801,0.6801,0.6801,0.6801,621499992.0
2007-08-08 07:45:00,0.6801,0.6801,0.6801,0.6801,800899994.0
2007-08-08 07:46:00,0.6801,0.6801,0.6801,0.6801,821900002.0
2007-08-08 07:47:00,0.6801,0.6801,0.68005,0.6801,463799996.0
2007-08-08 07:48:00,0.68005,0.68005,0.68005,0.68005,16000000.0
2007-08-08 07:49:00,0.68005,0.68005,0.6799,0.68,535099995.0
2007-08-08 07:50:00,0.68,0.68005,0.67995,0.68005,252000002.0
2007-08-08 07:51:00,0.68,0.68,0.67995,0.67995,641600001.0
2007-08-08 07:52:00,0.67995,0.68,0.67995,0.68,310799999.0
2007-08-08 07:53:00,0.68,0.68,0.67995,0.68,449799999.0
2007-08-08 07:54:00,0.68,0.68,0.67965,0.67995,1794100000.0
2007-08-08 07:55:00,0.67995,0.67995,0.6797,0.67975,1207099996.0
2007-08-08 07:56:00,0.67975,0.6798,0.67965,0.67975,1597200014.0
2007-08-08 07:57:00,0.6796,0.6796,0.6796,0.6796,7100000.0
2007-08-08 07:58:00,0.6796,0.6796,0.6796,0.6796,800000.0
2007-08-08 07:59:00,0.6798,0.68,0.6798,0.68,71600000.0
2007-08-08 08:00:00,0.68,0.68,0.68,0.68,238100000.0
2007-08-08 08:01:00,0.68,0.68,0.6799,0.68,1053899996.0
2007-08-08 08:02:00,0.67995,0.6801,0.67995,0.6801,1059299997.0
2007-08-08 08:03:00,0.6801,0.6801,0.68005,0.68005,490799998.0
2007-08-08 08:04:00,0.6801,0.6802,0.6801,0.68015,1095600001.0
2007-08-08 08:05:00,0.68015,0.68025,0.68015,0.68025,1857199968.0
2007-08-08 08:06:00,0.6803,0.6803,0.6802,0.6803,1771900003.0
2007-08-08 08:07:00,0.6804,0.6806,0.6803,0.6806,1771900003.0
2007-08-08 08:08:00,0.68045,0.6805,0.68035,0.6804,1771900003.0
2007-08-08 08:09:00,0.68045,0.6805,0.6804,0.6804,886399997.0
2007-08-08 08:10:00,0.6804,0.68045,0.68035,0.68045,1777600004.0
2007-08-08 08:11:00,0.6805,0.6806,0.6804,0.6806,1265200005.0
2007-08-08 08:12:00,0.6805,0.6805,0.6804,0.6805,1265200005.0
2007-08-08 08:13:00,0.6804,0.6809,0.6804,0.6807,1265200005.0
2007-08-08 08:14:00,0.6808,0.6809,0.6807,0.6809,1265200005.0
2007-08-08 08:15:00,0.6808,0.6809,0.6806,0.6806,1265200005.0
2007-08-08 08:16:00,0.6807,0.6807,0.6807,0.6807,1265200005.0
2007-08-08 08:17:00,0.6806,0.6807,0.6805,0.6807,1265200005.0
2007-08-08 08:18:00,0.6806,0.6806,0.6805,0.6806,1265200005.0
2007-08-08 08:19:00,0.68055,0.6807,0.68055,0.6807,1265200005.0
2007-08-08 08:20:00,0.6807,0.6808,0.68065,0.68075,1767299997.0
2007-08-08 08:21:00,0.68075,0.6808,0.68075,0.6808,932700000.0
2007-08-08 08:22:00,0.6808,0.6808,0.6806,0.6807,914400014.0
2007-08-08 08:23:00,0.6807,0.6807,0.68065,0.6807,914400014.0
2007-08-08 08:24:00,0.6807,0.6807,0.68065,0.6807,1045700005.0
2007-08-08 08:25:00,0.6807,0.6807,0.6806,0.6807,1375199975.0
2007-08-08 08:26:00,0.6807,0.6807,0.6807,0.6807,1375199975.0
2007-08-08 08:27:00,0.6806,0.6807,0.6805,0.6806,1881900006.0
2007-08-08 08:28:00,0.6806,0.68065,0.68055,0.68065,1881900006.0
2007-08-08 08:29:00,0.68065,0.68075,0.68055,0.6807,1360699996.0
2007-08-08 08:30:00,0.6806,0.6808,0.6806,0.6807,2068499994.0
2007-08-08 08:31:00,0.6806,0.6806,0.6804,0.6805,2068499994.0
2007-08-08 08:32:00,0.6805,0.6807,0.6805,0.68065,2068499994.0
2007-08-08 08:33:00,0.6805,0.6806,0.6805,0.6806,1494299986.0
2007-08-08 08:34:00,0.6806,0.6808,0.6806,0.6808,1494299986.0
2007-08-08 08:35:00,0.6808,0.68085,0.68065,0.6808,1505300007.0
2007-08-08 08:36:00,0.6808,0.6808,0.6807,0.6807,788400005.0
2007-08-08 08:37:00,0.68075,0.68085,0.68075,0.68085,788400005.0
2007-08-08 08:38:00,0.68085,0.6809,0.6808,0.68085,542700001.0
2007-08-08 08:39:00,0.68085,0.68085,0.6807,0.68075,1055399996.0
2007-08-08 08:40:00,0.6808,0.6808,0.6806,0.6807,1253700020.0
2007-08-08 08:41:00,0.6807,0.68075,0.6807,0.68075,1253700020.0
2007-08-08 08:42:00,0.68075,0.68075,0.68065,0.6807,950000004.0
2007-08-08 08:43:00,0.68065,0.6807,0.68065,0.68065,1130600005.0
2007-08-08 08:44:00,0.68065,0.6808,0.68065,0.6807,1344499990.0
2007-08-08 08:45:00,0.68075,0.6808,0.6807,0.6808,898599982.0
2007-08-08 08:46:00,0.6806,0.6806,0.6806,0.6806,956999987.0
2007-08-08 08:47:00,0.6805,0.6805,0.6804,0.6804,956999987.0
2007-08-08 08:48:00,0.6805,0.6806,0.6805,0.68055,956999987.0
2007-08-08 08:49:00,0.68055,0.6807,0.68055,0.6807,1653600011.0
2007-08-08 08:50:00,0.6807,0.6807,0.68065,0.68065,1061800009.0
2007-08-08 08:51:00,0.6805,0.6806,0.6805,0.6806,2009499994.0
2007-08-08 08:52:00,0.6805,0.6806,0.6804,0.6804,2009499994.0
2007-08-08 08:53:00,0.6803,0.6804,0.6803,0.6804,2009499994.0
2007-08-08 08:54:00,0.6804,0.6804,0.6802,0.6803,2009499994.0
2007-08-08 08:55:00,0.6803,0.6804,0.68025,0.6804,1229300005.0
2007-08-08 08:56:00,0.6804,0.6804,0.6802,0.6803,1144800004.0
2007-08-08 08:57:00,0.6803,0.6804,0.68015,0.6804,2147099992.0
2007-08-08 08:58:00,0.6804,0.6804,0.6803,0.6804,1318799984.0
2007-08-08 08:59:00,0.6804,0.6804,0.6803,0.68035,1112100002.0
2007-08-08 09:00:00,0.6803,0.6804,0.6802,0.6802,1844199991.0
2007-08-08 09:01:00,0.6801,0.6802,0.68,0.6802,1844199991.0
2007-08-08 09:02:00,0.6801,0.6802,0.68,0.6802,1844199991.0
2007-08-08 09:03:00,0.68015,0.6803,0.68015,0.68025,1844199991.0
2007-08-08 09:04:00,0.6803,0.6804,0.6803,0.6803,1212199984.0
2007-08-08 09:05:00,0.6802,0.6803,0.6802,0.6803,1212199984.0
2007-08-08 09:06:00,0.6801,0.6802,0.68,0.68,1212199984.0
2007-08-08 09:08:00,0.6801,0.6802,0.6801,0.6801,1212199984.0
2007-08-08 09:09:00,0.6802,0.6802,0.6801,0.6801,1212199984.0
2007-08-08 09:10:00,0.68015,0.68025,0.68015,0.68025,1212199984.0
2007-08-08 09:11:00,0.68025,0.68025,0.6801,0.6801,1297300012.0
2007-08-08 09:12:00,0.6801,0.6802,0.6801,0.68015,1968300002.0
2007-08-08 09:13:00,0.68015,0.6802,0.68005,0.68015,1942299976.0
2007-08-08 09:14:00,0.6802,0.6802,0.6801,0.6801,1656199962.0
2007-08-08 09:15:00,0.68,0.6801,0.68,0.6801,1656199962.0
2007-08-08 09:16:00,0.6801,0.68015,0.68005,0.68005,1656199962.0
2007-08-08 09:17:00,0.68,0.68,0.6799,0.68,2045300013.0
2007-08-08 09:18:00,0.6799,0.68,0.6799,0.68,2045300013.0
2007-08-08 09:20:00,0.6798,0.68,0.6798,0.6799,2045300013.0
2007-08-08 09:21:00,0.68,0.68,0.6799,0.68,2045300013.0
2007-08-08 09:22:00,0.6801,0.6803,0.6801,0.6803,2045300013.0
2007-08-08 09:23:00,0.6802,0.6803,0.6802,0.6803,2045300013.0
2007-08-08 09:24:00,0.6802,0.6802,0.6802,0.6802,2045300013.0
2007-08-08 09:25:00,0.6801,0.6802,0.6801,0.6802,2045300013.0
2007-08-08 09:26:00,0.6801,0.6801,0.6801,0.6801,2045300013.0
2007-08-08 09:27:00,0.6802,0.6802,0.68005,0.68015,2045300013.0
2007-08-08 09:28:00,0.68015,0.6802,0.68015,0.6802,2054299961.0
2007-08-08 09:29:00,0.6801,0.6802,0.6801,0.6801,1538699999.0
2007-08-08 09:30:00,0.6802,0.6802,0.6802,0.6802,1538699999.0
2007-08-08 09:32:00,0.6801,0.6802,0.6801,0.6802,1538699999.0
2007-08-08 09:33:00,0.68025,0.6804,0.68015,0.68035,1538699999.0
2007-08-08 09:34:00,0.68035,0.68035,0.68025,0.68025,695200005.0
2007-08-08 09:35:00,0.68025,0.68025,0.6802,0.68025,1725000020.0
2007-08-08 09:36:00,0.68025,0.68025,0.6802,0.6802,461799996.0
2007-08-08 09:37:00,0.6802,0.68025,0.6802,0.6802,1680400003.0
2007-08-08 09:38:00,0.6802,0.6802,0.6802,0.6802,837000011.0
2007-08-08 09:39:00,0.6802,0.6802,0.6802,0.6802,2103200002.0
2007-08-08 09:40:00,0.68025,0.6803,0.68015,0.6803,2103200002.0
2007-08-08 09:41:00,0.6803,0.68035,0.6803,0.6803,1595399988.0
2007-08-08 09:42:00,0.6803,0.6803,0.68025,0.68025,755900000.0
2007-08-08 09:43:00,0.6803,0.6803,0.6802,0.68025,1915699996.0
2007-08-08 09:44:00,0.68025,0.68025,0.68015,0.68015,1286199993.0
2007-08-08 09:45:00,0.6802,0.68025,0.6802,0.68025,1683099986.0
2007-08-08 09:46:00,0.6801,0.6801,0.6801,0.6801,1328299997.0
2007-08-08 09:48:00,0.68,0.68,0.68,0.68,1328299997.0
2007-08-08 09:49:00,0.6801,0.6801,0.68,0.6801,1328299997.0
2007-08-08 09:50:00,0.68,0.6801,0.68,0.6801,1328299997.0
2007-08-08 09:51:00,0.6799,0.68,0.6799,0.68,1328299997.0
2007-08-08 09:52:00,0.6799,0.6799,0.6799,0.6799,1328299997.0
2007-08-08 09:53:00,0.68,0.68,0.67985,0.6799,1328299997.0
2007-08-08 09:54:00,0.6799,0.6799,0.6798,0.67985,459300000.0
2007-08-08 09:55:00,0.67985,0.6799,0.6798,0.6799,1029300000.0
2007-08-08 09:57:00,0.6797,0.6797,0.6795,0.6795,1857900010.0
2007-08-08 09:58:00,0.6796,0.6796,0.6793,0.6793,1857900010.0
2007-08-08 09:59:00,0.6794,0.6797,0.6793,0.6796,1857900010.0
2007-08-08 10:01:00,0.6797,0.6797,0.6796,0.6797,1857900010.0
2007-08-08 10:02:00,0.67965,0.6797,0.67955,0.67955,1857900010.0
2007-08-08 10:03:00,0.6795,0.6796,0.6794,0.6795,1229400005.0
2007-08-08 10:04:00,0.6794,0.6795,0.6794,0.6794,1229400005.0
2007-08-08 10:05:00,0.6793,0.6793,0.6792,0.6793,1229400005.0
2007-08-08 10:06:00,0.6792,0.6794,0.6792,0.6792,1229400005.0
2007-08-08 10:07:00,0.679,0.6791,0.679,0.6791,1229400005.0
2007-08-08 10:08:00,0.679,0.6791,0.679,0.679,1229400005.0
2007-08-08 10:09:00,0.6791,0.6792,0.6791,0.6792,1229400005.0
2007-08-08 10:10:00,0.6792,0.6792,0.6792,0.6792,1883199977.0
2007-08-08 10:11:00,0.6791,0.6792,0.6791,0.6791,1883199977.0
2007-08-08 10:12:00,0.67915,0.6792,0.6791,0.6791,1883199977.0
2007-08-08 10:13:00,0.6791,0.6792,0.6791,0.67915,1621599977.0
2007-08-08 10:14:00,0.67915,0.67915,0.6791,0.67915,162999999.0
2007-08-08 10:15:00,0.67915,0.6792,0.67915,0.67915,569399999.0
2007-08-08 10:16:00,0.67915,0.67915,0.6791,0.6791,770499993.0
2007-08-08 10:17:00,0.6791,0.6791,0.679,0.679,1929000023.0
2007-08-08 10:18:00,0.6791,0.6792,0.67905,0.6792,1929000023.0
2007-08-08 10:19:00,0.6791,0.6792,0.6791,0.6791,2056200025.0
2007-08-08 10:20:00,0.6792,0.6792,0.6791,0.6791,2056200025.0
2007-08-08 10:21:00,0.6792,0.67925,0.6792,0.6792,2056200025.0
2007-08-08 10:22:00,0.6792,0.6792,0.67905,0.6792,1510600003.0
2007-08-08 10:23:00,0.67915,0.6792,0.6791,0.6792,1755099968.0
2007-08-08 10:24:00,0.6792,0.6792,0.6791,0.6791,1341599999.0
2007-08-08 10:25:00,0.6792,0.6792,0.679,0.6791,1341599999.0
2007-08-08 10:26:00,0.679,0.6792,0.679,0.6791,1341599999.0
2007-08-08 10:27:00,0.679,0.6791,0.6789,0.679,1341599999.0
2007-08-08 10:28:00,0.679,0.679,0.67895,0.67895,1341599999.0
2007-08-08 10:29:00,0.6789,0.679,0.6788,0.679,1306699995.0
2007-08-08 10:30:00,0.67895,0.67905,0.67895,0.679,1306699995.0
2007-08-08 10:31:00,0.679,0.679,0.6789,0.6789,1169400002.0
2007-08-08 10:32:00,0.6789,0.679,0.67885,0.6789,2030099994.0
2007-08-08 10:33:00,0.6789,0.6789,0.6788,0.6789,828900003.0
2007-08-08 10:34:00,0.67895,0.679,0.6789,0.679,828900003.0
2007-08-08 10:35:00,0.679,0.6791,0.679,0.6791,1632600002.0
2007-08-08 10:36:00,0.67915,0.6792,0.6791,0.67915,1632600002.0
2007-08-08 10:37:00,0.67915,0.6792,0.67915,0.67915,595400001.0
2007-08-08 10:38:00,0.679,0.6791,0.679,0.6791,1742199991.0
2007-08-08 10:39:00,0.6791,0.67915,0.6791,0.67915,1742199991.0
2007-08-08 10:40:00,0.67915,0.6792,0.6791,0.6792,1134799982.0
2007-08-08 10:41:00,0.6792,0.6793,0.67915,0.67925,1446700000.0
2007-08-08 10:42:00,0.67925,0.67925,0.6792,0.6792,1360600009.0
2007-08-08 10:43:00,0.6792,0.6792,0.6792,0.6792,636500002.0
2007-08-08 10:44:00,0.67925,0.67925,0.67915,0.6792,636500002.0
2007-08-08 10:45:00,0.67915,0.67925,0.67915,0.6792,1228100001.0
2007-08-08 10:46:00,0.6792,0.6792,0.67915,0.67915,1377400009.0
2007-08-08 10:47:00,0.6791,0.6791,0.6791,0.6791,818499997.0
2007-08-08 10:48:00,0.679,0.6791,0.679,0.6791,818499997.0
2007-08-08 10:49:00,0.6792,0.6792,0.6791,0.6791,818499997.0
2007-08-08 10:50:00,0.67915,0.6792,0.6791,0.6792,922599990.0
2007-08-08 10:51:00,0.6792,0.6792,0.67915,0.6792,301099993.0
2007-08-08 10:52:00,0.67915,0.67925,0.67915,0.6792,1878900007.0
2007-08-08 10:53:00,0.6792,0.67925,0.67915,0.67925,549399999.0
2007-08-08 10:54:00,0.67925,0.67925,0.6792,0.67925,1992399997.0
2007-08-08 10:55:00,0.67925,0.6793,0.67915,0.67925,1662500011.0
2007-08-08 10:56:00,0.6793,0.6793,0.6792,0.6792,1654499996.0
2007-08-08 10:57:00,0.6793,0.6793,0.6792,0.6793,1654499996.0
2007-08-08 10:58:00,0.6793,0.67935,0.67925,0.6793,1654499996.0
2007-08-08 10:59:00,0.6793,0.6793,0.6793,0.6793,1682300002.0
2007-08-08 11:00:00,0.6793,0.6793,0.6792,0.67925,1584699984.0
2007-08-08 11:01:00,0.67925,0.6794,0.67925,0.6794,1335999996.0
2007-08-08 11:02:00,0.6794,0.6794,0.6794,0.6794,793999996.0
2007-08-08 11:03:00,0.6794,0.6794,0.6794,0.6794,1261999992.0
2007-08-08 11:04:00,0.67935,0.6794,0.67935,0.67935,278899996.0
2007-08-08 11:05:00,0.6794,0.6794,0.67935,0.67935,1158199983.0
2007-08-08 11:06:00,0.6794,0.6794,0.67935,0.6794,426900001.0
2007-08-08 11:07:00,0.6794,0.6794,0.6794,0.6794,2010099974.0
2007-08-08 11:08:00,0.6794,0.6794,0.67935,0.6794,594900008.0
2007-08-08 11:09:00,0.6794,0.6794,0.67935,0.6794,505599999.0
2007-08-08 11:10:00,0.6794,0.6794,0.6793,0.67935,647000000.0
2007-08-08 11:11:00,0.6794,0.67945,0.67935,0.6794,752399996.0
2007-08-08 11:12:00,0.67945,0.6795,0.67935,0.67945,1311200008.0
2007-08-08 11:13:00,0.67945,0.67945,0.67935,0.6794,948200009.0
2007-08-08 11:14:00,0.6794,0.67945,0.67935,0.6794,1197299991.0
2007-08-08 11:15:00,0.6794,0.6795,0.6794,0.6795,923599976.0
2007-08-08 11:16:00,0.6793,0.6794,0.6793,0.6794,2010899982.0
2007-08-08 11:17:00,0.67945,0.67955,0.6794,0.67955,2010899982.0
2007-08-08 11:18:00,0.6795,0.67955,0.6795,0.67955,521399993.0
2007-08-08 11:19:00,0.67955,0.6796,0.67955,0.67955,1214199979.0
2007-08-08 11:20:00,0.67955,0.67955,0.67945,0.67945,1138399994.0
2007-08-08 11:21:00,0.6794,0.6794,0.6793,0.6794,715600000.0
2007-08-08 11:22:00,0.67945,0.6795,0.67945,0.67945,715600000.0
2007-08-08 11:23:00,0.67945,0.67945,0.67935,0.67935,1310699978.0
2007-08-08 11:24:00,0.67935,0.67945,0.67935,0.67945,1659199988.0
2007-08-08 11:25:00,0.6795,0.6795,0.6794,0.6795,1118999995.0
2007-08-08 11:26:00,0.6795,0.6796,0.6795,0.67955,1118999995.0
2007-08-08 11:28:00,0.6795,0.6795,0.67945,0.67945,679000006.0
2007-08-08 11:29:00,0.67945,0.67945,0.6794,0.6794,765000001.0
2007-08-08 11:30:00,0.67945,0.67945,0.6792,0.6792,751799997.0
2007-08-08 11:31:00,0.6791,0.6798,0.6791,0.6797,1150600003.0
2007-08-08 11:32:00,0.6798,0.6798,0.6796,0.6796,1150600003.0
2007-08-08 11:33:00,0.67965,0.6797,0.67955,0.67965,1150600003.0
2007-08-08 11:34:00,0.6797,0.6799,0.6797,0.6799,1919400008.0
2007-08-08 11:35:00,0.6798,0.68,0.6797,0.6799,1919400008.0
2007-08-08 11:36:00,0.68,0.6801,0.6799,0.68,1919400008.0
2007-08-08 11:37:00,0.6801,0.6802,0.68,0.6802,1919400008.0
2007-08-08 11:38:00,0.6803,0.6803,0.6802,0.6802,1919400008.0
2007-08-08 11:39:00,0.68025,0.68035,0.68025,0.6803,1919400008.0
2007-08-08 11:40:00,0.6803,0.6803,0.6801,0.6801,2124000021.0
2007-08-08 11:41:00,0.6801,0.6801,0.6798,0.6799,856100004.0
2007-08-08 11:42:00,0.6798,0.68,0.6798,0.68,856100004.0
2007-08-08 11:43:00,0.68,0.68,0.67995,0.67995,856100004.0
2007-08-08 11:44:00,0.68,0.68,0.67985,0.6799,731300004.0
2007-08-08 11:45:00,0.68,0.68,0.6799,0.6799,338400000.0
2007-08-08 11:46:00,0.6799,0.6799,0.67985,0.6799,338400000.0
2007-08-08 11:47:00,0.67985,0.6799,0.67965,0.67965,1830599991.0
2007-08-08 11:48:00,0.6798,0.6798,0.6797,0.6798,1650100010.0
2007-08-08 11:49:00,0.67975,0.67975,0.6796,0.67965,1650100010.0
2007-08-08 11:50:00,0.6796,0.6797,0.6795,0.6795,1640499989.0
2007-08-08 11:51:00,0.6795,0.67955,0.6794,0.67945,1640499989.0
2007-08-08 11:52:00,0.6794,0.6794,0.6794,0.6794,1775599984.0
2007-08-08 11:53:00,0.6795,0.67965,0.6795,0.6796,1775599984.0
2007-08-08 11:55:00,0.67965,0.6797,0.67955,0.6796,1177699999.0
2007-08-08 11:56:00,0.6796,0.67965,0.6796,0.67965,518400001.0
2007-08-08 11:57:00,0.67965,0.67965,0.6796,0.6796,366300009.0
2007-08-08 11:58:00,0.67965,0.67965,0.6796,0.6796,341100002.0
2007-08-08 11:59:00,0.6795,0.6796,0.6795,0.6795,2110199984.0
2007-08-08 12:00:00,0.6796,0.6796,0.6795,0.6795,2110199984.0
2007-08-08 12:01:00,0.6794,0.6794,0.6792,0.6792,2110199984.0
2007-08-08 12:02:00,0.6793,0.6793,0.679,0.6791,2110199984.0
2007-08-08 12:03:00,0.6791,0.6791,0.679,0.6791,2110199984.0
2007-08-08 12:04:00,0.6792,0.6792,0.6792,0.6792,1748799988.0
2007-08-08 12:05:00,0.6791,0.6792,0.6791,0.6792,1748799988.0
2007-08-08 12:06:00,0.6792,0.67935,0.6792,0.67925,1748799988.0
2007-08-08 12:07:00,0.6793,0.67935,0.67925,0.67925,1541799994.0
2007-08-08 12:08:00,0.67925,0.67925,0.6792,0.67925,849300001.0
2007-08-08 12:09:00,0.67925,0.67925,0.6792,0.6792,261700000.0
2007-08-08 12:10:00,0.67925,0.67925,0.67915,0.67915,1409000009.0
2007-08-08 12:11:00,0.6792,0.6792,0.6791,0.6791,946499997.0
2007-08-08 12:12:00,0.6792,0.6792,0.6791,0.67915,946499997.0
2007-08-08 12:13:00,0.67915,0.6792,0.67905,0.67915,1104900003.0
2007-08-08 12:14:00,0.679,0.6791,0.6787,0.6787,2043599991.0
2007-08-08 12:15:00,0.6788,0.6788,0.6787,0.6788,2043599991.0
2007-08-08 12:16:00,0.6789,0.679,0.67885,0.679,2043599991.0
2007-08-08 12:17:00,0.6788,0.6789,0.6788,0.6788,903199992.0
2007-08-08 12:18:00,0.6789,0.6789,0.6786,0.6788,903199992.0
2007-08-08 12:19:00,0.6785,0.6786,0.6785,0.6786,903199992.0
2007-08-08 12:20:00,0.6787,0.6787,0.6786,0.6786,903199992.0
2007-08-08 12:21:00,0.6787,0.6787,0.6786,0.6786,903199992.0
2007-08-08 12:22:00,0.6787,0.6787,0.6786,0.6787,903199992.0
2007-08-08 12:23:00,0.6786,0.6787,0.6786,0.6787,903199992.0
2007-08-08 12:24:00,0.6788,0.6788,0.67875,0.67875,903199992.0
2007-08-08 12:25:00,0.67875,0.67875,0.67865,0.67865,641899993.0
2007-08-08 12:26:00,0.6787,0.6787,0.6786,0.6787,1336199996.0
2007-08-08 12:27:00,0.6787,0.6789,0.6787,0.67885,1336199996.0
2007-08-08 12:28:00,0.67885,0.6789,0.67885,0.6789,1306899998.0
2007-08-08 12:29:00,0.6787,0.6788,0.6787,0.6787,1656199980.0
2007-08-08 12:30:00,0.6788,0.6789,0.6788,0.6788,1656199980.0
2007-08-08 12:31:00,0.6789,0.6789,0.6788,0.6788,1656199980.0
2007-08-08 12:32:00,0.6789,0.6789,0.67875,0.67875,1656199980.0
2007-08-08 12:34:00,0.6786,0.6787,0.6785,0.6785,1239799983.0
2007-08-08 12:35:00,0.6786,0.6786,0.6785,0.6785,1239799983.0
2007-08-08 12:36:00,0.6786,0.6786,0.6786,0.6786,1239799983.0
2007-08-08 12:37:00,0.6786,0.67865,0.67855,0.6786,1239799983.0
2007-08-08 12:39:00,0.6784,0.6785,0.6784,0.6785,1430100005.0
2007-08-08 12:40:00,0.67855,0.6786,0.6785,0.67855,1430100005.0
2007-08-08 12:41:00,0.6786,0.6786,0.6785,0.6786,1068900004.0
2007-08-08 12:42:00,0.6787,0.6788,0.6787,0.6788,1068900004.0
2007-08-08 12:43:00,0.6789,0.6789,0.6787,0.6788,1068900004.0
2007-08-08 12:44:00,0.6787,0.6788,0.6787,0.6788,1068900004.0
2007-08-08 12:45:00,0.6788,0.6789,0.6788,0.6789,1068900004.0
2007-08-08 12:46:00,0.67885,0.67895,0.67885,0.6789,1015499985.0
2007-08-08 12:47:00,0.6789,0.6789,0.6788,0.6789,1966100008.0
2007-08-08 12:48:00,0.67895,0.67895,0.67885,0.6789,1966100008.0
2007-08-08 12:49:00,0.6789,0.6789,0.6789,0.6789,1005900034.0
2007-08-08 12:50:00,0.6789,0.67895,0.6788,0.6789,1410100010.0
2007-08-08 12:51:00,0.6789,0.6789,0.6788,0.6788,882899986.0
2007-08-08 12:52:00,0.6786,0.6786,0.6786,0.6786,799799987.0
2007-08-08 12:53:00,0.6787,0.6787,0.67865,0.67865,799799987.0
2007-08-08 12:54:00,0.6787,0.6787,0.67855,0.6786,1329399985.0
2007-08-08 12:55:00,0.6786,0.67865,0.6786,0.6786,1596600003.0
2007-08-08 12:56:00,0.6784,0.6785,0.6784,0.6785,1851650001.0
2007-08-08 12:57:00,0.6786,0.6786,0.6784,0.6784,1851650001.0
2007-08-08 12:58:00,0.6783,0.6784,0.6783,0.6784,1851650001.0
2007-08-08 12:59:00,0.6783,0.6784,0.6783,0.6784,1851650001.0
2007-08-08 13:01:00,0.6783,0.6784,0.6783,0.6783,1851650001.0
2007-08-08 13:02:00,0.67835,0.6784,0.6783,0.67835,1851650001.0
2007-08-08 13:03:00,0.6782,0.6782,0.6782,0.6782,1557500005.0
2007-08-08 13:04:00,0.6782,0.6784,0.6782,0.6783,1557500005.0
2007-08-08 13:05:00,0.6782,0.6783,0.6782,0.6782,1123299994.0
2007-08-08 13:06:00,0.678,0.6781,0.678,0.6781,1123299994.0
2007-08-08 13:07:00,0.6782,0.6782,0.6781,0.6782,1123299994.0
2007-08-08 13:08:00,0.6782,0.6783,0.6782,0.6783,1123299994.0
2007-08-08 13:09:00,0.6783,0.6783,0.67815,0.67815,2087199998.0
2007-08-08 13:10:00,0.6781,0.6781,0.678,0.6781,967499991.0
2007-08-08 13:12:00,0.6782,0.6782,0.6781,0.6782,967499991.0
2007-08-08 13:14:00,0.678,0.678,0.678,0.678,967499991.0
2007-08-08 13:15:00,0.6781,0.6782,0.6781,0.6781,967499991.0
2007-08-08 13:16:00,0.6782,0.6782,0.6781,0.6782,967499991.0
2007-08-08 13:17:00,0.6782,0.6782,0.6781,0.67815,1782600002.0
2007-08-08 13:18:00,0.678,0.6781,0.678,0.678,2047300005.0
2007-08-08 13:19:00,0.6781,0.6781,0.6781,0.6781,2047300005.0
2007-08-08 13:20:00,0.678,0.6781,0.678,0.6781,960700000.0
2007-08-08 13:21:00,0.678,0.6781,0.678,0.6781,960700000.0
2007-08-08 13:22:00,0.6781,0.6781,0.6781,0.6781,960700000.0
2007-08-08 13:23:00,0.6778,0.6779,0.6777,0.6777,343900001.0
2007-08-08 13:24:00,0.6778,0.6779,0.6777,0.6779,343900001.0
2007-08-08 13:25:00,0.6778,0.6778,0.6778,0.6778,343900001.0
2007-08-08 13:26:00,0.6777,0.6778,0.6777,0.6778,343900001.0
2007-08-08 13:27:00,0.67785,0.6779,0.67785,0.67785,343900001.0
2007-08-08 13:28:00,0.67785,0.67795,0.6778,0.6779,1380400006.0
2007-08-08 13:30:00,0.6779,0.67795,0.6779,0.6779,1550600003.0
2007-08-08 13:31:00,0.6779,0.6779,0.67785,0.6779,1989200009.0
2007-08-08 13:32:00,0.67785,0.6779,0.67785,0.6779,1929300025.0
2007-08-08 13:33:00,0.6778,0.6779,0.6777,0.6778,733800003.0
2007-08-08 13:34:00,0.67785,0.6779,0.6778,0.6778,733800003.0
2007-08-08 13:35:00,0.6778,0.6779,0.6778,0.6779,1671900015.0
2007-08-08 13:36:00,0.6779,0.678,0.6779,0.678,1986199994.0
2007-08-08 13:37:00,0.6779,0.678,0.6778,0.6779,1986199994.0
2007-08-08 13:38:00,0.678,0.678,0.6778,0.6778,1986199994.0
2007-08-08 13:39:00,0.6777,0.6777,0.6777,0.6777,1986199994.0
2007-08-08 13:40:00,0.6778,0.6778,0.6777,0.6777,1986199994.0
2007-08-08 13:41:00,0.6778,0.67785,0.6778,0.6778,1986199994.0
2007-08-08 13:42:00,0.6778,0.6778,0.6778,0.6778,1883399969.0
2007-08-08 13:43:00,0.6778,0.6779,0.6778,0.67785,1883399969.0
2007-08-08 13:44:00,0.6777,0.6777,0.6777,0.6777,1704499999.0
2007-08-08 13:45:00,0.6776,0.6777,0.6776,0.6777,1704499999.0
2007-08-08 13:46:00,0.67765,0.6778,0.67765,0.6778,1704499999.0
2007-08-08 13:48:00,0.6778,0.6779,0.6778,0.6779,739300006.0
2007-08-08 13:49:00,0.6779,0.67795,0.67775,0.67775,1936299970.0
2007-08-08 13:50:00,0.6778,0.6778,0.6777,0.6777,1366300008.0
2007-08-08 13:52:00,0.67785,0.67795,0.67785,0.67785,1366300008.0
2007-08-08 13:53:00,0.6779,0.67795,0.6779,0.6779,1546400009.0
2007-08-08 13:54:00,0.6779,0.6779,0.6778,0.6779,429800000.0
2007-08-08 13:55:00,0.6779,0.6779,0.6779,0.6779,429800000.0
2007-08-08 13:56:00,0.6778,0.67785,0.6777,0.67785,1973999995.0
2007-08-08 13:57:00,0.67785,0.67785,0.67785,0.67785,217600000.0
2007-08-08 13:58:00,0.6777,0.6778,0.6777,0.6778,1660700018.0
2007-08-08 13:59:00,0.67785,0.67785,0.67775,0.67775,1660700018.0
2007-08-08 14:01:00,0.6776,0.6777,0.6776,0.6777,1662500002.0
2007-08-08 14:02:00,0.6777,0.6778,0.6777,0.67775,1662500002.0
2007-08-08 14:04:00,0.6776,0.6776,0.6776,0.6776,1967299998.0
2007-08-08 14:05:00,0.6777,0.6777,0.6777,0.6777,1967299998.0
2007-08-08 14:06:00,0.6776,0.6777,0.6776,0.6777,1967299998.0
2007-08-08 14:07:00,0.6778,0.6778,0.6776,0.6777,1967299998.0
2007-08-08 14:08:00,0.6776,0.6776,0.6776,0.6776,1967299998.0
2007-08-08 14:09:00,0.6777,0.6777,0.6776,0.6777,1967299998.0
2007-08-08 14:12:00,0.6778,0.6778,0.6777,0.6777,1967299998.0
2007-08-08 14:15:00,0.6779,0.67795,0.6779,0.6779,1967299998.0
2007-08-08 14:16:00,0.6779,0.678,0.6779,0.678,1483399998.0
2007-08-08 14:17:00,0.678,0.678,0.6779,0.6779,1445600015.0
2007-08-08 14:18:00,0.67795,0.678,0.67785,0.67795,1445600015.0
2007-08-08 14:21:00,0.6779,0.678,0.6779,0.6779,1885499995.0
2007-08-08 14:24:00,0.678,0.678,0.67795,0.67795,621300000.0
2007-08-08 14:25:00,0.67795,0.678,0.67795,0.67795,949500002.0
2007-08-08 14:26:00,0.678,0.678,0.6779,0.6779,1965199987.0
2007-08-08 14:27:00,0.678,0.678,0.678,0.678,1965199987.0
2007-08-08 14:28:00,0.6781,0.6782,0.678,0.6781,1965199987.0
2007-08-08 14:29:00,0.678,0.6781,0.678,0.678,1965199987.0
2007-08-08 14:31:00,0.6781,0.6781,0.678,0.678,1965199987.0
2007-08-08 14:32:00,0.6781,0.6781,0.678,0.678,1965199987.0
2007-08-08 14:33:00,0.6781,0.6781,0.678,0.678,1965199987.0
2007-08-08 14:34:00,0.67805,0.6781,0.67795,0.6781,1965199987.0
2007-08-08 14:35:00,0.6781,0.6781,0.678,0.6781,1527400002.0
2007-08-08 14:36:00,0.6782,0.6782,0.6781,0.6781,1527400002.0
2007-08-08 14:37:00,0.6782,0.6782,0.6781,0.6781,1527400002.0
2007-08-08 14:38:00,0.6782,0.6782,0.6781,0.6782,1527400002.0
2007-08-08 14:41:00,0.6778,0.678,0.6778,0.678,1527400002.0
2007-08-08 14:43:00,0.6781,0.6781,0.678,0.678,1527400002.0
2007-08-08 14:45:00,0.6782,0.67825,0.67815,0.67825,1527400002.0
2007-08-08 14:46:00,0.6783,0.6783,0.6783,0.6783,2135499977.0
2007-08-08 14:47:00,0.6783,0.67835,0.6783,0.6783,2135499977.0
2007-08-08 14:49:00,0.67825,0.6783,0.67825,0.67825,532299996.0
2007-08-08 14:50:00,0.6781,0.6781,0.6781,0.6781,412800004.0
2007-08-08 14:51:00,0.6782,0.6783,0.6782,0.6783,412800004.0
2007-08-08 14:52:00,0.6782,0.6783,0.6782,0.6783,412800004.0
2007-08-08 14:53:00,0.67835,0.67835,0.67825,0.6783,412800004.0
2007-08-08 14:55:00,0.6782,0.67825,0.67815,0.67815,1647299971.0
2007-08-08 14:56:00,0.67815,0.6782,0.67815,0.6782,1560599992.0
2007-08-08 14:57:00,0.6781,0.6781,0.6781,0.6781,2012899980.0
2007-08-08 14:58:00,0.6783,0.6783,0.6782,0.6783,2012899980.0
2007-08-08 14:59:00,0.67835,0.6785,0.6783,0.67845,2012899980.0
2007-08-08 15:00:00,0.6783,0.6783,0.6783,0.6783,1877099979.0
2007-08-08 15:03:00,0.67835,0.67835,0.6783,0.6783,1877099979.0
2007-08-08 15:04:00,0.6782,0.6783,0.6782,0.6782,1911899990.0
2007-08-08 15:05:00,0.6783,0.6783,0.6783,0.6783,1911899990.0
2007-08-08 15:06:00,0.67825,0.6783,0.6781,0.67815,1911899990.0
2007-08-08 15:07:00,0.678,0.678,0.678,0.678,714800000.0
2007-08-08 15:08:00,0.6781,0.6781,0.678,0.6781,714800000.0
2007-08-08 15:09:00,0.678,0.6781,0.678,0.678,714800000.0
2007-08-08 15:10:00,0.6781,0.6781,0.678,0.6781,714800000.0
2007-08-08 15:11:00,0.6781,0.6782,0.6781,0.6782,714800000.0
2007-08-08 15:12:00,0.67815,0.6782,0.6781,0.67815,480700000.0
2007-08-08 15:13:00,0.67815,0.67815,0.67805,0.67805,1292899999.0
2007-08-08 15:14:00,0.6781,0.6781,0.67805,0.6781,324999997.0
2007-08-08 15:15:00,0.6781,0.6781,0.678,0.6781,1061400006.0
2007-08-08 15:16:00,0.67815,0.67815,0.67805,0.6781,1061400006.0
2007-08-08 15:17:00,0.6781,0.6781,0.678,0.6781,1434700012.0
2007-08-08 15:18:00,0.678,0.6781,0.678,0.678,1434700012.0
2007-08-08 15:19:00,0.6781,0.67815,0.678,0.67815,1434700012.0
2007-08-08 15:20:00,0.67815,0.67815,0.6781,0.6781,1530399982.0
2007-08-08 15:21:00,0.6781,0.6781,0.678,0.6781,1391599992.0
2007-08-08 15:22:00,0.6781,0.6781,0.6781,0.6781,1619900014.0
2007-08-08 15:23:00,0.678,0.6781,0.678,0.6781,1619900014.0
2007-08-08 15:24:00,0.67815,0.67815,0.6781,0.6781,1619900014.0
2007-08-08 15:25:00,0.678,0.6781,0.678,0.6781,2121499999.0
2007-08-08 15:26:00,0.6782,0.6782,0.6781,0.6781,2121499999.0
2007-08-08 15:27:00,0.6782,0.6782,0.6781,0.6782,2121499999.0
2007-08-08 15:28:00,0.6781,0.6782,0.678,0.6781,2121499999.0
2007-08-08 15:30:00,0.678,0.6781,0.678,0.6781,2121499999.0
2007-08-08 15:31:00,0.6782,0.6782,0.6781,0.6782,2121499999.0
2007-08-08 15:32:00,0.6781,0.6781,0.6781,0.6781,2121499999.0
2007-08-08 15:33:00,0.6782,0.6782,0.6781,0.6782,2121499999.0
2007-08-08 15:34:00,0.678,0.6781,0.678,0.678,2121499999.0
2007-08-08 15:35:00,0.6781,0.6781,0.678,0.6781,2121499999.0
2007-08-08 15:36:00,0.678,0.6781,0.678,0.6781,2121499999.0
2007-08-08 15:37:00,0.678,0.6781,0.678,0.6781,2121499999.0
2007-08-08 15:38:00,0.6781,0.67815,0.67805,0.6781,2121499999.0
2007-08-08 15:39:00,0.678,0.6781,0.678,0.6781,1652399988.0
2007-08-08 15:40:00,0.67815,0.6782,0.6781,0.67815,1652399988.0
2007-08-08 15:41:00,0.67815,0.6782,0.6781,0.6782,661800001.0
2007-08-08 15:42:00,0.6782,0.6782,0.67815,0.6782,615100003.0
2007-08-08 15:43:00,0.6782,0.6782,0.67815,0.6782,1213899994.0
2007-08-08 15:44:00,0.6782,0.6783,0.6782,0.67825,2052000006.0
2007-08-08 15:45:00,0.6783,0.6784,0.6783,0.6784,1879999971.0
2007-08-08 15:46:00,0.6783,0.6784,0.6783,0.6783,1879999971.0
2007-08-08 15:47:00,0.6782,0.6783,0.6782,0.6783,1879999971.0
2007-08-08 15:48:00,0.6782,0.6783,0.6781,0.6781,1879999971.0
2007-08-08 15:49:00,0.67825,0.67835,0.67825,0.67825,1879999971.0
2007-08-08 15:51:00,0.6781,0.6782,0.6781,0.6782,632999996.0
2007-08-08 15:52:00,0.6781,0.6782,0.678,0.6781,632999996.0
2007-08-08 15:53:00,0.678,0.6781,0.678,0.678,632999996.0
2007-08-08 15:54:00,0.6779,0.678,0.6779,0.6779,632999996.0
2007-08-08 15:55:00,0.678,0.6781,0.678,0.678,632999996.0
2007-08-08 15:56:00,0.6781,0.6781,0.678,0.67805,632999996.0
2007-08-08 15:58:00,0.67795,0.6781,0.6779,0.67795,1758500001.0
2007-08-08 15:59:00,0.678,0.678,0.678,0.678,1652899973.0
2007-08-08 16:00:00,0.6781,0.6781,0.678,0.678,1652899973.0
2007-08-08 16:01:00,0.6779,0.678,0.6779,0.6779,1652899973.0
2007-08-08 16:02:00,0.678,0.678,0.6779,0.6779,1652899973.0
2007-08-08 16:03:00,0.6778,0.6779,0.6778,0.6779,1652899973.0
2007-08-08 16:04:00,0.6779,0.678,0.6779,0.678,1652899973.0
2007-08-08 16:05:00,0.6779,0.678,0.6779,0.678,533299998.0
2007-08-08 16:06:00,0.6781,0.6781,0.678,0.678,533299998.0
2007-08-08 16:08:00,0.67805,0.6781,0.678,0.6781,533299998.0
2007-08-08 16:09:00,0.6781,0.6781,0.678,0.6781,1024900003.0
2007-08-08 16:10:00,0.6781,0.6781,0.678,0.678,1232499985.0
2007-08-08 16:12:00,0.6779,0.678,0.6779,0.678,1232499985.0
2007-08-08 16:13:00,0.6779,0.6779,0.6779,0.6779,1232499985.0
2007-08-08 16:14:00,0.6778,0.6778,0.6777,0.6777,1232499985.0
2007-08-08 16:15:00,0.6778,0.6778,0.6777,0.6777,1232499985.0
2007-08-08 16:16:00,0.6778,0.6778,0.6777,0.6777,1232499985.0
2007-08-08 16:17:00,0.6776,0.6777,0.6776,0.6776,1232499985.0
2007-08-08 16:18:00,0.6775,0.6776,0.6775,0.6776,1232499985.0
2007-08-08 16:19:00,0.6777,0.6777,0.6777,0.6777,1232499985.0
2007-08-08 16:20:00,0.6777,0.6778,0.6777,0.67775,1232499985.0
2007-08-08 16:21:00,0.67775,0.6778,0.67765,0.6777,849599998.0
2007-08-08 16:22:00,0.6777,0.6777,0.6776,0.6777,1790699991.0
2007-08-08 16:23:00,0.6776,0.6777,0.6776,0.6777,611799998.0
2007-08-08 16:24:00,0.6776,0.6776,0.6775,0.6776,611799998.0
2007-08-08 16:26:00,0.6775,0.6776,0.6773,0.6773,611799998.0
2007-08-08 16:27:00,0.6774,0.6774,0.6772,0.6773,611799998.0
2007-08-08 16:28:00,0.6771,0.6772,0.6771,0.6772,611799998.0
2007-08-08 16:29:00,0.6773,0.6773,0.6772,0.6773,611799998.0
2007-08-08 16:30:00,0.67735,0.6774,0.67735,0.67735,611799998.0
2007-08-08 16:31:00,0.6774,0.6775,0.6773,0.6774,1104599995.0
2007-08-08 16:32:00,0.6773,0.6773,0.6773,0.6773,1104599995.0
2007-08-08 16:33:00,0.67735,0.6774,0.6773,0.6773,1104599995.0
2007-08-08 16:34:00,0.6772,0.6773,0.6772,0.6772,1952299972.0
2007-08-08 16:35:00,0.6773,0.6773,0.6772,0.6772,1952299972.0
2007-08-08 16:36:00,0.6773,0.6773,0.677,0.6771,1952299972.0
2007-08-08 16:37:00,0.67715,0.6773,0.67705,0.6773,1952299972.0
2007-08-08 16:38:00,0.6773,0.6774,0.6773,0.6774,2093600005.0
2007-08-08 16:39:00,0.6773,0.6774,0.6773,0.6774,2093600005.0
2007-08-08 16:40:00,0.6773,0.6774,0.6773,0.6773,2093600005.0
2007-08-08 16:41:00,0.6774,0.6774,0.6774,0.6774,2093600005.0
2007-08-08 16:42:00,0.6773,0.6774,0.6772,0.6772,2093600005.0
2007-08-08 16:43:00,0.6773,0.6774,0.6773,0.6774,2093600005.0
2007-08-08 16:44:00,0.67745,0.67745,0.6773,0.6774,2093600005.0
2007-08-08 16:45:00,0.6774,0.6774,0.6773,0.6773,1758500005.0
2007-08-08 16:47:00,0.6773,0.6773,0.67725,0.6773,1758500005.0
2007-08-08 16:48:00,0.6773,0.6773,0.6772,0.6772,1374499993.0
2007-08-08 16:49:00,0.6771,0.6772,0.6771,0.6771,1394999990.0
2007-08-08 16:50:00,0.6772,0.6772,0.6771,0.6772,1394999990.0
2007-08-08 16:51:00,0.6772,0.67725,0.67715,0.67725,1394999990.0
2007-08-08 16:52:00,0.6771,0.6771,0.6771,0.6771,1430899969.0
2007-08-08 16:53:00,0.677,0.6771,0.677,0.677,1430899969.0
2007-08-08 16:54:00,0.6771,0.67715,0.677,0.67715,1430899969.0
2007-08-08 16:55:00,0.67715,0.67715,0.67705,0.67715,1458700013.0
2007-08-08 16:56:00,0.6771,0.6771,0.677,0.677,1878300008.0
2007-08-08 16:57:00,0.6771,0.6772,0.6771,0.6772,1878300008.0
2007-08-08 16:58:00,0.6773,0.6776,0.6772,0.6776,1878300008.0
2007-08-08 16:59:00,0.6775,0.6778,0.6775,0.6777,1878300008.0
2007-08-08 17:00:00,0.6778,0.6778,0.6776,0.6776,1878300008.0
2007-08-08 17:01:00,0.6777,0.6777,0.6776,0.6776,1878300008.0
2007-08-08 17:02:00,0.6777,0.6777,0.6776,0.6777,1878300008.0
2007-08-08 17:03:00,0.6776,0.6778,0.6776,0.6777,1878300008.0
2007-08-08 17:07:00,0.67775,0.6778,0.6777,0.67775,1878300008.0
2007-08-08 17:08:00,0.6778,0.6778,0.6777,0.6777,624000000.0
2007-08-08 17:09:00,0.6777,0.6778,0.6777,0.6777,624000000.0
2007-08-08 17:10:00,0.6776,0.6777,0.6776,0.6777,1935799978.0
2007-08-08 17:11:00,0.6777,0.6777,0.67765,0.6777,1935799978.0
2007-08-08 17:12:00,0.6777,0.6777,0.67765,0.67765,1386499972.0
2007-08-08 17:13:00,0.6777,0.6777,0.6777,0.6777,1795900006.0
2007-08-08 17:14:00,0.6778,0.6778,0.6777,0.6777,1795900006.0
2007-08-08 17:15:00,0.6778,0.6779,0.6778,0.6779,1795900006.0
2007-08-08 17:16:00,0.6779,0.678,0.6779,0.67795,1795900006.0
2007-08-08 17:17:00,0.678,0.678,0.67795,0.67795,1022200004.0
2007-08-08 17:18:00,0.67795,0.67795,0.6778,0.67785,2117100003.0
2007-08-08 17:19:00,0.67785,0.67785,0.67775,0.67775,1824100006.0
2007-08-08 17:20:00,0.67775,0.6778,0.6777,0.67775,1939899982.0
2007-08-08 17:21:00,0.6778,0.6779,0.6777,0.6779,1663999990.0
2007-08-08 17:22:00,0.6779,0.67795,0.6779,0.67795,1663999990.0
2007-08-08 17:23:00,0.67795,0.67795,0.67785,0.6779,884800005.0
2007-08-08 17:24:00,0.6779,0.6779,0.67775,0.67785,1433600020.0
2007-08-08 17:25:00,0.6779,0.678,0.6779,0.678,982300008.0
2007-08-08 17:26:00,0.67795,0.678,0.6779,0.678,982300008.0
2007-08-08 17:27:00,0.6779,0.6779,0.6779,0.6779,1726099990.0
2007-08-08 17:28:00,0.6779,0.67795,0.6779,0.6779,1726099990.0
2007-08-08 17:29:00,0.6779,0.678,0.67785,0.67795,1947699999.0
2007-08-08 17:30:00,0.67795,0.67795,0.67785,0.67795,1051000010.0
2007-08-08 17:31:00,0.67795,0.67795,0.67775,0.6778,1349900002.0
2007-08-08 17:32:00,0.6778,0.6778,0.67775,0.6778,1483200007.0
2007-08-08 17:33:00,0.6778,0.6778,0.6777,0.67775,644200000.0
2007-08-08 17:34:00,0.67775,0.6779,0.67775,0.67785,1456400010.0
2007-08-08 17:35:00,0.6778,0.67795,0.6778,0.67795,1363500002.0
2007-08-08 17:36:00,0.67795,0.678,0.6779,0.6779,864799997.0
2007-08-08 17:37:00,0.6779,0.678,0.67785,0.67785,1972800004.0
2007-08-08 17:38:00,0.67785,0.6779,0.6778,0.67785,1102999994.0
2007-08-08 17:39:00,0.67785,0.67805,0.6778,0.678,1840599998.0
2007-08-08 17:40:00,0.678,0.678,0.67795,0.678,1823599994.0
2007-08-08 17:41:00,0.678,0.6781,0.67795,0.678,2049499944.0
2007-08-08 17:42:00,0.678,0.678,0.67795,0.678,1161999967.0
2007-08-08 17:43:00,0.678,0.678,0.67795,0.678,1193399998.0
2007-08-08 17:44:00,0.6779,0.678,0.6779,0.6779,1477000005.0
2007-08-08 17:45:00,0.67795,0.67805,0.67795,0.67805,1477000005.0
2007-08-08 17:46:00,0.67805,0.6781,0.678,0.67805,807200002.0
2007-08-08 17:47:00,0.67805,0.6781,0.67805,0.6781,641600000.0
2007-08-08 17:49:00,0.67805,0.6781,0.678,0.67805,581500005.0
2007-08-08 17:50:00,0.67805,0.6781,0.67795,0.6781,1167199995.0
2007-08-08 17:51:00,0.6781,0.6781,0.67795,0.67795,1673900003.0
2007-08-08 17:52:00,0.678,0.678,0.6779,0.6779,1860600012.0
2007-08-08 17:53:00,0.6779,0.67795,0.6778,0.6778,1913799992.0
2007-08-08 17:54:00,0.6779,0.6779,0.67785,0.6779,1636500012.0
2007-08-08 17:55:00,0.67785,0.6779,0.67785,0.67785,761300004.0
2007-08-08 17:56:00,0.6779,0.6779,0.67785,0.67785,1072299998.0
2007-08-08 17:57:00,0.6777,0.6778,0.6777,0.6777,1418799993.0
2007-08-08 17:58:00,0.6778,0.6778,0.6777,0.6778,1418799993.0
2007-08-08 17:59:00,0.6778,0.6779,0.6778,0.6779,1418799993.0
2007-08-08 18:00:00,0.6779,0.6779,0.6778,0.6779,533499997.0
2007-08-08 18:01:00,0.6779,0.67805,0.67785,0.678,1436100003.0
2007-08-08 18:02:00,0.678,0.678,0.6779,0.678,1408899999.0
2007-08-08 18:03:00,0.678,0.678,0.67795,0.67795,567200000.0
2007-08-08 18:04:00,0.67795,0.6782,0.6779,0.6782,1964300006.0
2007-08-08 18:05:00,0.6781,0.6782,0.678,0.678,1731000012.0
2007-08-08 18:06:00,0.6781,0.6781,0.678,0.678,1731000012.0
2007-08-08 18:07:00,0.678,0.67805,0.678,0.67805,1369400024.0
2007-08-08 18:08:00,0.6781,0.6782,0.6781,0.6781,216800000.0
2007-08-08 18:09:00,0.6782,0.6782,0.67815,0.67815,216800000.0
2007-08-08 18:10:00,0.67815,0.67815,0.67805,0.67805,1143199999.0
2007-08-08 18:11:00,0.67805,0.6781,0.678,0.678,1445699983.0
2007-08-08 18:12:00,0.678,0.678,0.6778,0.67785,1882900002.0
2007-08-08 18:13:00,0.6779,0.6779,0.67785,0.6779,809400000.0
2007-08-08 18:14:00,0.67785,0.6779,0.67785,0.67785,383200000.0
2007-08-08 18:15:00,0.67785,0.67785,0.6778,0.67785,245399999.0
2007-08-08 18:16:00,0.67785,0.67785,0.67775,0.6778,1053800008.0
2007-08-08 18:17:00,0.67775,0.6778,0.6777,0.6777,1978000014.0
2007-08-08 18:18:00,0.6776,0.6777,0.6776,0.6777,1352800007.0
2007-08-08 18:19:00,0.6777,0.6777,0.67765,0.67765,1352800007.0
2007-08-08 18:20:00,0.6776,0.6777,0.6776,0.6776,1970199997.0
2007-08-08 18:21:00,0.6775,0.6776,0.6775,0.6775,1970199997.0
2007-08-08 18:22:00,0.67765,0.67765,0.67745,0.67755,1970199997.0
2007-08-08 18:23:00,0.6775,0.67755,0.6774,0.67745,1619899994.0
2007-08-08 18:24:00,0.67745,0.67755,0.6774,0.67755,1837600010.0
2007-08-08 18:25:00,0.67755,0.67765,0.6775,0.67765,714199997.0
2007-08-08 18:26:00,0.67765,0.6777,0.6776,0.67765,1122899999.0
2007-08-08 18:27:00,0.6777,0.6777,0.67765,0.6777,586499989.0
2007-08-08 18:28:00,0.6777,0.6777,0.67765,0.6777,1121599988.0
2007-08-08 18:29:00,0.67765,0.6777,0.6775,0.6775,636999985.0
2007-08-08 18:30:00,0.67765,0.6777,0.67765,0.6777,923200000.0
2007-08-08 18:31:00,0.6777,0.6777,0.6777,0.6777,1857799992.0
2007-08-08 18:33:00,0.6776,0.6777,0.6776,0.6777,371699994.0
2007-08-08 18:34:00,0.6776,0.6777,0.6776,0.6776,371699994.0
2007-08-08 18:35:00,0.6777,0.6777,0.6776,0.6776,371699994.0
2007-08-08 18:36:00,0.6777,0.6777,0.6777,0.6777,371699994.0
2007-08-08 18:37:00,0.6777,0.67775,0.67765,0.6777,371699994.0
2007-08-08 18:38:00,0.6777,0.67775,0.6777,0.67775,321000000.0
2007-08-08 18:39:00,0.67775,0.67785,0.6777,0.67785,1653399997.0
2007-08-08 18:40:00,0.6779,0.678,0.6779,0.678,1521099991.0
2007-08-08 18:41:00,0.6779,0.678,0.6779,0.678,1521099991.0
2007-08-08 18:42:00,0.678,0.67805,0.67795,0.678,1521099991.0
2007-08-08 18:43:00,0.678,0.678,0.6779,0.678,1102499986.0
2007-08-08 18:44:00,0.678,0.678,0.67795,0.67795,642300021.0
2007-08-08 18:45:00,0.6779,0.678,0.6779,0.678,508200000.0
2007-08-08 18:46:00,0.678,0.678,0.678,0.678,320000000.0
2007-08-08 18:47:00,0.678,0.678,0.67785,0.6779,936100006.0
2007-08-08 18:48:00,0.67785,0.678,0.67785,0.67795,840000006.0
2007-08-08 18:50:00,0.67795,0.67795,0.67785,0.67785,1214800006.0
2007-08-08 18:51:00,0.6779,0.6779,0.6778,0.6778,1645300004.0
2007-08-08 18:52:00,0.6778,0.67785,0.67775,0.6778,887000007.0
2007-08-08 18:53:00,0.67775,0.6778,0.6777,0.67775,569199995.0
2007-08-08 18:54:00,0.6778,0.6778,0.6778,0.6778,1610299999.0
2007-08-08 18:55:00,0.6778,0.6779,0.67775,0.6778,1610299999.0
2007-08-08 18:56:00,0.67775,0.6778,0.67775,0.6778,1809199995.0
2007-08-08 18:57:00,0.6777,0.6779,0.6777,0.6779,1122800005.0
2007-08-08 18:58:00,0.6779,0.678,0.6779,0.67795,1122800005.0
2007-08-08 18:59:00,0.67795,0.67815,0.67795,0.67815,1026099996.0
2007-08-08 19:00:00,0.678,0.6781,0.6779,0.6779,628000000.0
2007-08-08 19:01:00,0.678,0.6781,0.6779,0.678,628000000.0
2007-08-08 19:02:00,0.67795,0.678,0.67795,0.678,628000000.0
2007-08-08 19:03:00,0.678,0.678,0.6779,0.67795,450399998.0
2007-08-08 19:04:00,0.67795,0.678,0.67785,0.67785,1732800023.0
2007-08-08 19:05:00,0.67785,0.678,0.6778,0.678,1038500001.0
2007-08-08 19:06:00,0.678,0.678,0.6778,0.6778,673400003.0
2007-08-08 19:07:00,0.67785,0.67795,0.67785,0.67795,673400003.0
2007-08-08 19:08:00,0.67795,0.678,0.67785,0.6779,914000002.0
2007-08-08 19:09:00,0.67785,0.678,0.67785,0.6779,449100000.0
2007-08-08 19:10:00,0.6779,0.6779,0.6777,0.67775,1353899997.0
2007-08-08 19:11:00,0.67775,0.6778,0.6777,0.6777,976799987.0
2007-08-08 19:12:00,0.6777,0.6778,0.67765,0.67765,1777700011.0
2007-08-08 19:13:00,0.67765,0.6777,0.67765,0.6777,1082900008.0
2007-08-08 19:14:00,0.6776,0.6776,0.6776,0.6776,1889700005.0
2007-08-08 19:16:00,0.67755,0.6776,0.67755,0.6776,1889700005.0
2007-08-08 19:17:00,0.6776,0.67765,0.6776,0.6776,1930699973.0
2007-08-08 19:18:00,0.6776,0.67765,0.6776,0.6776,1773500007.0
2007-08-08 19:19:00,0.6776,0.67765,0.67755,0.6776,1798500001.0
2007-08-08 19:20:00,0.67755,0.67765,0.67755,0.6776,1248600014.0
2007-08-08 19:21:00,0.6776,0.6777,0.67755,0.6777,920800008.0
2007-08-08 19:22:00,0.6775,0.6776,0.6775,0.6775,610200000.0
2007-08-08 19:23:00,0.6776,0.6776,0.6776,0.6776,610200000.0
2007-08-08 19:24:00,0.6776,0.6776,0.67755,0.67755,225500000.0
2007-08-08 19:25:00,0.6776,0.6776,0.67755,0.6776,364500002.0
2007-08-08 19:27:00,0.6776,0.6776,0.6776,0.6776,793899988.0
2007-08-08 19:28:00,0.6776,0.6776,0.6776,0.6776,377400003.0
2007-08-08 19:29:00,0.6776,0.6776,0.6775,0.6775,708600003.0
2007-08-08 19:30:00,0.6774,0.6774,0.6773,0.6774,2060999993.0
2007-08-08 19:31:00,0.6774,0.6774,0.6773,0.67735,2060999993.0
2007-08-08 19:32:00,0.6774,0.6774,0.6772,0.6772,1657800008.0
2007-08-08 19:33:00,0.67735,0.67735,0.6772,0.67725,1657800008.0
2007-08-08 19:34:00,0.6773,0.6773,0.6772,0.6773,1450400004.0
2007-08-08 19:35:00,0.6773,0.6774,0.6772,0.67735,1450400004.0
2007-08-08 19:36:00,0.67735,0.67735,0.67725,0.67725,2022200002.0
2007-08-08 19:37:00,0.6773,0.6773,0.67725,0.67725,1115999998.0
2007-08-08 19:38:00,0.6773,0.67735,0.67725,0.6773,882599992.0
2007-08-08 19:39:00,0.6773,0.67735,0.6773,0.6773,1089500013.0
2007-08-08 19:40:00,0.6773,0.67735,0.67725,0.67735,1875399990.0
2007-08-08 19:41:00,0.67735,0.6774,0.67735,0.6774,1634900007.0
2007-08-08 19:42:00,0.6774,0.67745,0.67735,0.67745,1781099990.0
2007-08-08 19:43:00,0.6774,0.6774,0.6773,0.67735,1703799988.0
2007-08-08 19:44:00,0.6773,0.6774,0.67725,0.6773,1253600003.0
2007-08-08 19:47:00,0.67735,0.67735,0.67725,0.67735,1296699996.0
2007-08-08 19:48:00,0.67735,0.6774,0.6773,0.67735,1757399999.0
2007-08-08 19:49:00,0.67735,0.67735,0.6773,0.67735,296299998.0
2007-08-08 19:50:00,0.67735,0.6774,0.67725,0.6773,1609099995.0
2007-08-08 19:51:00,0.6773,0.67735,0.67725,0.67735,689900007.0
2007-08-08 19:52:00,0.67735,0.67735,0.6773,0.67735,1290399992.0
2007-08-08 19:53:00,0.6774,0.67745,0.67735,0.6774,433200002.0
2007-08-08 19:54:00,0.6774,0.6774,0.67735,0.6774,588400000.0
2007-08-08 19:55:00,0.67735,0.6774,0.6773,0.67735,951000002.0
2007-08-08 19:56:00,0.67735,0.6775,0.67735,0.6775,2001700014.0
2007-08-08 19:57:00,0.6775,0.6775,0.6775,0.6775,393600000.0
2007-08-08 19:58:00,0.6775,0.6775,0.6774,0.6775,674400002.0
2007-08-08 19:59:00,0.6775,0.6775,0.6775,0.6775,649300005.0
2007-08-08 20:00:00,0.6775,0.6776,0.67745,0.6776,760200008.0
2007-08-08 20:01:00,0.6775,0.6776,0.6775,0.6775,1888700001.0
2007-08-08 20:02:00,0.6774,0.6775,0.6774,0.6774,1229600008.0
2007-08-08 20:03:00,0.67745,0.6775,0.67735,0.67745,1229600008.0
2007-08-08 20:04:00,0.6775,0.6775,0.67745,0.6775,688500001.0
2007-08-08 20:05:00,0.67745,0.6775,0.67745,0.6775,998400003.0
2007-08-08 20:07:00,0.6775,0.6776,0.6775,0.6776,1533299992.0
2007-08-08 20:08:00,0.6776,0.6776,0.6776,0.6776,118400000.0
2007-08-08 20:09:00,0.6776,0.6776,0.6775,0.6775,983999997.0
2007-08-08 20:10:00,0.67755,0.6776,0.67745,0.6775,723299999.0
2007-08-08 20:11:00,0.67745,0.6775,0.67745,0.67745,783000001.0
2007-08-08 20:12:00,0.6775,0.6775,0.67745,0.67745,251200000.0
2007-08-08 20:13:00,0.67745,0.6775,0.67745,0.6775,304000000.0
2007-08-08 20:14:00,0.6775,0.6775,0.6773,0.67735,1712400014.0
2007-08-08 20:15:00,0.67735,0.67745,0.6773,0.67745,1542900002.0
2007-08-08 20:16:00,0.67745,0.67745,0.67735,0.6774,440199992.0
2007-08-08 20:17:00,0.6774,0.6774,0.6773,0.67735,1968599996.0
2007-08-08 20:18:00,0.6774,0.6774,0.6773,0.67735,325500001.0
2007-08-08 20:19:00,0.67735,0.6774,0.6773,0.6774,611099998.0
2007-08-08 20:20:00,0.6774,0.6774,0.67735,0.67735,403200000.0
2007-08-08 20:21:00,0.67722,0.67724,0.6772,0.67722,294400000.0
2007-08-08 20:22:00,0.67735,0.67735,0.6772,0.6772,879900006.0
2007-08-08 20:23:00,0.67725,0.67735,0.67725,0.67735,809400005.0
2007-08-08 20:24:00,0.67735,0.6774,0.67735,0.6774,327200000.0
2007-08-08 20:25:00,0.6774,0.67755,0.6774,0.67745,1843199994.0
2007-08-08 20:26:00,0.6775,0.6776,0.67745,0.67755,1786299989.0
2007-08-08 20:27:00,0.67755,0.6776,0.6775,0.6775,436899998.0
2007-08-08 20:28:00,0.67745,0.6776,0.67745,0.67755,812300012.0
2007-08-08 20:29:00,0.67755,0.67755,0.67755,0.67755,33600000.0
2007-08-08 20:30:00,0.67755,0.67755,0.6775,0.6775,124600002.0
2007-08-08 20:31:00,0.6775,0.6775,0.67735,0.67745,856800005.0
2007-08-08 20:32:00,0.6775,0.6775,0.6774,0.6775,593700006.0
2007-08-08 20:33:00,0.6775,0.6775,0.67745,0.6775,800100007.0
2007-08-08 20:34:00,0.67745,0.67755,0.6774,0.67745,1115300010.0
2007-08-08 20:35:00,0.67745,0.6775,0.67745,0.6775,293099999.0
2007-08-08 20:36:00,0.6775,0.67755,0.67745,0.6775,1531700018.0
2007-08-08 20:37:00,0.6775,0.6775,0.67745,0.6775,648499995.0
2007-08-08 20:38:00,0.6775,0.67755,0.6775,0.67755,926899994.0
2007-08-08 20:39:00,0.6775,0.67765,0.6775,0.67765,1351799985.0
2007-08-08 20:40:00,0.67765,0.67765,0.67755,0.67765,1078599994.0
2007-08-08 20:41:00,0.6776,0.6776,0.67755,0.6776,386000000.0
2007-08-08 20:42:00,0.6776,0.67765,0.6776,0.6776,1926599991.0
2007-08-08 20:43:00,0.6776,0.6776,0.67745,0.6776,1878600014.0
2007-08-08 20:44:00,0.67755,0.6776,0.67755,0.6776,16000000.0
2007-08-08 20:45:00,0.67755,0.67755,0.67755,0.67755,96800000.0
2007-08-08 20:46:00,0.67755,0.6776,0.67745,0.6776,842599999.0
2007-08-08 20:47:00,0.6776,0.6776,0.6775,0.6776,986300000.0
2007-08-08 20:48:00,0.6776,0.67765,0.6775,0.6776,621999993.0
2007-08-08 20:49:00,0.6776,0.67765,0.67755,0.67765,844899992.0
2007-08-08 20:50:00,0.6776,0.67765,0.6776,0.6776,824300002.0
2007-08-08 20:51:00,0.6776,0.6776,0.67755,0.6776,206399999.0
2007-08-08 20:52:00,0.6776,0.67765,0.67755,0.6776,457600007.0
2007-08-08 20:53:00,0.6776,0.6776,0.6776,0.6776,31200000.0
2007-08-08 20:54:00,0.6776,0.6776,0.67755,0.67755,183200000.0
2007-08-08 20:55:00,0.67755,0.67755,0.67745,0.6775,1288599980.0
2007-08-08 20:56:00,0.6774,0.6775,0.6774,0.6775,1166499983.0
2007-08-08 20:57:00,0.67745,0.67755,0.67745,0.6775,1166499983.0
2007-08-08 20:58:00,0.6775,0.6775,0.67745,0.6775,1201700004.0
2007-08-08 20:59:00,0.6775,0.67755,0.67745,0.67755,1758799989.0
2007-08-08 21:00:00,0.67755,0.6776,0.6775,0.6775,1789100005.0
2007-08-08 21:01:00,0.67755,0.67755,0.6775,0.67755,380300005.0
2007-08-08 21:02:00,0.67755,0.67755,0.6775,0.67755,70599998.0
2007-08-08 21:03:00,0.67755,0.6776,0.6775,0.6775,1230599993.0
2007-08-08 21:04:00,0.67755,0.6776,0.67755,0.67755,18400000.0
2007-08-08 21:05:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-08-08 21:06:00,0.67755,0.67755,0.67745,0.6775,492799998.0
2007-08-08 21:07:00,0.6775,0.6775,0.67745,0.6775,108700000.0
2007-08-08 21:08:00,0.6775,0.6775,0.6775,0.6775,293799999.0
2007-08-08 21:09:00,0.67745,0.6775,0.67745,0.67745,932199988.0
2007-08-08 21:10:00,0.67745,0.6775,0.6774,0.6775,1641099981.0
2007-08-08 21:11:00,0.6775,0.6776,0.6775,0.67755,1994099998.0
2007-08-08 21:12:00,0.6775,0.67765,0.6775,0.6776,874499999.0
2007-08-08 21:13:00,0.6776,0.6776,0.67745,0.6775,1266400001.0
2007-08-08 21:14:00,0.6775,0.6775,0.6774,0.6775,1337999997.0
2007-08-08 21:15:00,0.6775,0.67755,0.6774,0.67755,656599995.0
2007-08-08 21:16:00,0.67755,0.67755,0.6773,0.6774,1209300004.0
2007-08-08 21:17:00,0.6774,0.67745,0.6774,0.67745,2004300017.0
2007-08-08 21:18:00,0.67745,0.67755,0.67745,0.6775,652900003.0
2007-08-08 21:19:00,0.67755,0.6776,0.67745,0.6775,768500001.0
2007-08-08 21:20:00,0.67745,0.6775,0.67745,0.6775,1784900024.0
2007-08-08 21:21:00,0.6775,0.6775,0.67745,0.6775,914899998.0
2007-08-08 21:22:00,0.6775,0.6776,0.67745,0.6775,1441700005.0
2007-08-08 21:23:00,0.67755,0.67755,0.6775,0.6775,1288199976.0
2007-08-08 21:24:00,0.6775,0.6775,0.6774,0.67745,1148699989.0
2007-08-08 21:25:00,0.67745,0.6775,0.67745,0.67745,161600000.0
2007-08-08 21:26:00,0.6775,0.6775,0.6774,0.6774,1623299987.0
2007-08-08 21:27:00,0.67745,0.6776,0.67745,0.6776,2036899995.0
2007-08-08 21:28:00,0.6776,0.6777,0.67755,0.67765,1421600000.0
2007-08-08 21:29:00,0.67765,0.67765,0.6775,0.67765,1639299985.0
2007-08-08 21:30:00,0.67765,0.67775,0.6776,0.6776,1064699995.0
2007-08-08 21:31:00,0.6777,0.6779,0.6777,0.6779,1307599995.0
2007-08-08 21:32:00,0.6779,0.67805,0.6779,0.67795,1307599995.0
2007-08-08 21:33:00,0.67795,0.67795,0.6777,0.6777,2059299986.0
2007-08-08 21:34:00,0.6777,0.67775,0.6777,0.67775,1001999990.0
2007-08-08 21:35:00,0.67775,0.6778,0.6777,0.6778,737299995.0
2007-08-08 21:36:00,0.6778,0.6778,0.6777,0.67775,1853499974.0
2007-08-08 21:37:00,0.67775,0.6778,0.67775,0.6778,1876700009.0
2007-08-08 21:38:00,0.6778,0.6778,0.6778,0.6778,520799999.0
2007-08-08 21:39:00,0.6778,0.6778,0.6778,0.6778,229900009.0
2007-08-08 21:40:00,0.6778,0.6778,0.6777,0.6777,1259800007.0
2007-08-08 21:41:00,0.6777,0.6777,0.6777,0.6777,417900000.0
2007-08-08 21:43:00,0.67765,0.6777,0.67755,0.6776,898999997.0
2007-08-08 21:44:00,0.6776,0.6777,0.6776,0.6777,863600014.0
2007-08-08 21:45:00,0.6777,0.6777,0.67765,0.6777,1289800002.0
2007-08-08 21:46:00,0.6777,0.6777,0.6776,0.6776,389800001.0
2007-08-08 21:47:00,0.6776,0.6776,0.6775,0.6775,1246700001.0
2007-08-08 21:48:00,0.6775,0.6775,0.6775,0.6775,981300002.0
2007-08-08 21:49:00,0.6775,0.6776,0.67745,0.6775,1217199998.0
2007-08-08 21:50:00,0.6775,0.6775,0.6775,0.6775,1240599994.0
2007-08-08 21:51:00,0.6775,0.67755,0.67745,0.67745,457700001.0
2007-08-08 21:52:00,0.6775,0.67755,0.67745,0.6775,1595600006.0
2007-08-08 21:53:00,0.6775,0.67755,0.6775,0.67755,1825999980.0
2007-08-08 21:54:00,0.67755,0.6776,0.6775,0.67755,437799999.0
2007-08-08 21:55:00,0.67755,0.67765,0.67755,0.6776,742800002.0
2007-08-08 21:56:00,0.6776,0.6776,0.67755,0.67755,544399993.0
2007-08-08 21:57:00,0.67755,0.6776,0.6775,0.6775,225299999.0
2007-08-08 21:58:00,0.67755,0.6776,0.6773,0.67735,1867099992.0
2007-08-08 21:59:00,0.6773,0.6774,0.6773,0.6774,1090399998.0
2007-08-08 22:00:00,0.6774,0.6774,0.6774,0.6774,337300002.0
2007-08-08 22:01:00,0.6774,0.6774,0.6774,0.6774,302100000.0
2007-08-08 22:02:00,0.6774,0.67745,0.67735,0.67745,810100010.0
2007-08-08 22:03:00,0.67745,0.6775,0.67735,0.6775,499900011.0
2007-08-08 22:04:00,0.6775,0.6775,0.6774,0.67745,188099999.0
2007-08-08 22:05:00,0.67745,0.6775,0.67745,0.6775,124200000.0
2007-08-08 22:06:00,0.6775,0.6775,0.67745,0.6775,375700000.0
2007-08-08 22:07:00,0.67745,0.6775,0.67745,0.6775,194400000.0
2007-08-08 22:08:00,0.6775,0.6775,0.6775,0.6775,46500000.0
2007-08-08 22:09:00,0.6775,0.67755,0.67745,0.67755,65599999.0
2007-08-08 22:10:00,0.67755,0.67755,0.6775,0.6775,883199988.0
2007-08-08 22:11:00,0.6775,0.6775,0.67745,0.6775,228000000.0
2007-08-08 22:12:00,0.6775,0.6775,0.6774,0.6775,673299996.0
2007-08-08 22:13:00,0.6775,0.6775,0.6775,0.6775,1294700002.0
2007-08-08 22:14:00,0.6775,0.6776,0.67745,0.6775,873799998.0
2007-08-08 22:15:00,0.6775,0.6775,0.6773,0.6773,268400003.0
2007-08-08 22:16:00,0.67745,0.6775,0.67725,0.6774,1275600002.0
2007-08-08 22:17:00,0.67735,0.67735,0.67725,0.6773,338100009.0
2007-08-08 22:18:00,0.6773,0.6773,0.6773,0.6773,208300000.0
2007-08-08 22:19:00,0.6773,0.6774,0.67725,0.67735,889399995.0
2007-08-08 22:20:00,0.6774,0.6774,0.6773,0.6774,831499988.0
2007-08-08 22:21:00,0.6774,0.6774,0.67725,0.6773,347400000.0
2007-08-08 22:22:00,0.6773,0.6773,0.6773,0.6773,17600000.0
2007-08-08 22:23:00,0.6773,0.6773,0.6773,0.6773,25600000.0
2007-08-08 22:24:00,0.6773,0.6774,0.67725,0.6773,640000001.0
2007-08-08 22:25:00,0.6773,0.6773,0.6773,0.6773,437800001.0
2007-08-08 22:26:00,0.6773,0.6773,0.6773,0.6773,242199997.0
2007-08-08 22:27:00,0.67735,0.6774,0.6773,0.6773,122599999.0
2007-08-08 22:28:00,0.6773,0.6774,0.6773,0.6773,218200002.0
2007-08-08 22:29:00,0.6774,0.6774,0.67725,0.6773,852300000.0
2007-08-08 22:30:00,0.6773,0.6773,0.6773,0.6773,195700002.0
2007-08-08 22:31:00,0.6773,0.6773,0.67725,0.67725,216300000.0
2007-08-08 22:32:00,0.6773,0.6774,0.67725,0.67735,737900000.0
2007-08-08 22:33:00,0.67735,0.6774,0.67735,0.67735,252799993.0
2007-08-08 22:34:00,0.6774,0.67745,0.67725,0.67725,977799981.0
2007-08-08 22:35:00,0.6773,0.6773,0.67725,0.6773,449700001.0
2007-08-08 22:36:00,0.6773,0.6773,0.6772,0.6773,993900003.0
2007-08-08 22:37:00,0.6773,0.6773,0.67725,0.6773,735300006.0
2007-08-08 22:38:00,0.6773,0.6773,0.6773,0.6773,107200003.0
2007-08-08 22:39:00,0.6773,0.6773,0.6773,0.6773,327199991.0
2007-08-08 22:40:00,0.6773,0.6773,0.6772,0.67725,467100003.0
2007-08-08 22:41:00,0.67715,0.67725,0.67715,0.6772,400899993.0
2007-08-08 22:42:00,0.6772,0.67725,0.6772,0.6772,583899985.0
2007-08-08 22:43:00,0.67715,0.6772,0.67715,0.6772,413599987.0
2007-08-08 22:44:00,0.6772,0.6772,0.67715,0.6772,119099999.0
2007-08-08 22:45:00,0.6772,0.6772,0.67705,0.67715,2140100000.0
2007-08-08 22:46:00,0.67715,0.6772,0.67705,0.67715,483499998.0
2007-08-08 22:47:00,0.6772,0.6772,0.67715,0.67715,117600001.0
2007-08-08 22:48:00,0.6772,0.6772,0.6772,0.6772,234399999.0
2007-08-08 22:49:00,0.6772,0.6772,0.67715,0.67715,255400002.0
2007-08-08 22:50:00,0.6772,0.6772,0.6772,0.6772,228800000.0
2007-08-08 22:51:00,0.6772,0.6772,0.67715,0.67715,249599996.0
2007-08-08 22:52:00,0.6772,0.6772,0.6771,0.6772,588800000.0
2007-08-08 22:53:00,0.6772,0.6772,0.67715,0.67715,28800000.0
2007-08-08 22:54:00,0.67715,0.67715,0.6771,0.67715,117600000.0
2007-08-08 22:55:00,0.67715,0.67715,0.67715,0.67715,9600000.0
2007-08-08 22:56:00,0.6771,0.6772,0.6771,0.67715,515999997.0
2007-08-08 22:57:00,0.6772,0.6772,0.67715,0.6772,136000000.0
2007-08-08 22:58:00,0.6772,0.6772,0.67715,0.67715,917600007.0
2007-08-08 22:59:00,0.67715,0.67725,0.67715,0.6772,513000000.0
2007-08-08 23:00:00,0.6771,0.6771,0.677,0.6771,284600001.0
2007-08-08 23:01:00,0.6771,0.6771,0.677,0.6771,101999998.0
2007-08-08 23:02:00,0.67715,0.6772,0.6771,0.6771,188799998.0
2007-08-08 23:03:00,0.6771,0.6772,0.6771,0.6771,93800000.0
2007-08-08 23:04:00,0.6771,0.6772,0.677,0.6771,228699998.0
2007-08-08 23:05:00,0.6771,0.6771,0.6771,0.6771,95499998.0
2007-08-08 23:06:00,0.6771,0.6772,0.6771,0.6771,117800001.0
2007-08-08 23:07:00,0.6772,0.6772,0.6771,0.6772,144199995.0
2007-08-08 23:08:00,0.6772,0.6773,0.6772,0.6772,413299997.0
2007-08-08 23:09:00,0.6773,0.6773,0.67705,0.6772,116100000.0
2007-08-08 23:10:00,0.67725,0.67725,0.67705,0.6771,75200000.0
2007-08-08 23:11:00,0.6771,0.6771,0.6771,0.6771,5600000.0
2007-08-08 23:12:00,0.67725,0.67725,0.6771,0.6771,19200000.0
2007-08-08 23:13:00,0.677,0.6772,0.677,0.6772,193899999.0
2007-08-08 23:14:00,0.6771,0.67725,0.6771,0.6772,230500001.0
2007-08-08 23:15:00,0.67725,0.67725,0.6771,0.67715,130700000.0
2007-08-08 23:16:00,0.6772,0.6772,0.67715,0.6772,138699996.0
2007-08-08 23:17:00,0.6772,0.6772,0.6771,0.6772,136499998.0
2007-08-08 23:18:00,0.6772,0.6772,0.6771,0.6771,217399999.0
2007-08-08 23:19:00,0.6771,0.6771,0.6771,0.6771,93300000.0
2007-08-08 23:20:00,0.6771,0.6772,0.6771,0.6772,178799999.0
2007-08-08 23:21:00,0.6772,0.6772,0.6771,0.6771,89799997.0
2007-08-08 23:22:00,0.6772,0.6773,0.6772,0.6772,98299999.0
2007-08-08 23:23:00,0.6772,0.6772,0.67695,0.67695,138300000.0
2007-08-08 23:24:00,0.67695,0.6771,0.67695,0.6771,258099999.0
2007-08-08 23:25:00,0.6771,0.6771,0.6771,0.6771,88999999.0
2007-08-08 23:26:00,0.6771,0.6773,0.6771,0.6773,216699997.0
2007-08-08 23:27:00,0.6774,0.6774,0.6774,0.6774,36000000.0
2007-08-08 23:28:00,0.6774,0.6774,0.6774,0.6774,9600000.0
2007-08-08 23:29:00,0.6774,0.6774,0.67735,0.6774,39500000.0
2007-08-08 23:30:00,0.6774,0.6774,0.67735,0.6774,78699999.0
2007-08-08 23:31:00,0.67735,0.6774,0.6773,0.67735,341600003.0
2007-08-08 23:32:00,0.6774,0.6774,0.6774,0.6774,16800000.0
2007-08-08 23:33:00,0.6774,0.67745,0.6772,0.67735,922500002.0
2007-08-08 23:34:00,0.67735,0.67735,0.67735,0.67735,36000000.0
2007-08-08 23:35:00,0.67735,0.6774,0.67735,0.6774,43200000.0
2007-08-08 23:36:00,0.6774,0.6774,0.67735,0.6774,29499999.0
2007-08-08 23:37:00,0.6774,0.67745,0.6772,0.6772,192599999.0
2007-08-08 23:38:00,0.6772,0.6774,0.6772,0.6773,578000002.0
2007-08-08 23:39:00,0.6773,0.6774,0.6773,0.6774,410200002.0
2007-08-08 23:40:00,0.6774,0.6774,0.6772,0.6772,159199998.0
2007-08-08 23:41:00,0.6772,0.6774,0.6772,0.67735,190599999.0
2007-08-08 23:42:00,0.6774,0.6774,0.6773,0.6773,256799995.0
2007-08-08 23:43:00,0.6774,0.6774,0.67735,0.6774,36000000.0
2007-08-08 23:44:00,0.6774,0.6774,0.6774,0.6774,76800000.0
2007-08-08 23:45:00,0.6774,0.6775,0.6773,0.67745,131100000.0
2007-08-08 23:46:00,0.6774,0.6775,0.6773,0.6775,126200000.0
2007-08-08 23:47:00,0.6774,0.6775,0.6773,0.6774,115200002.0
2007-08-08 23:48:00,0.6774,0.6775,0.6773,0.6775,454400004.0
2007-08-08 23:49:00,0.67745,0.6775,0.6772,0.6775,131700003.0
2007-08-08 23:50:00,0.6775,0.6775,0.6775,0.6775,21600000.0
2007-08-08 23:51:00,0.6775,0.6775,0.6775,0.6775,43200000.0
2007-08-08 23:52:00,0.6775,0.6775,0.677,0.6774,374900010.0
2007-08-08 23:53:00,0.6774,0.6774,0.6773,0.6773,161200006.0
2007-08-08 23:54:00,0.6774,0.67745,0.6773,0.67745,288199999.0
2007-08-08 23:55:00,0.6773,0.6775,0.6771,0.6775,185499999.0
2007-08-08 23:56:00,0.6775,0.6775,0.67735,0.6775,102600001.0
2007-08-08 23:57:00,0.6775,0.6775,0.6773,0.6773,24800000.0
2007-08-08 23:58:00,0.6774,0.6775,0.6773,0.6775,259799994.0
2007-08-08 23:59:00,0.6775,0.6778,0.6775,0.6777,546999996.0
2007-08-09 00:00:00,0.6777,0.6777,0.67765,0.67765,30400000.0
2007-08-09 00:01:00,0.6776,0.67765,0.6776,0.67765,74199998.0
2007-08-09 00:02:00,0.67765,0.67765,0.67765,0.67765,12800000.0
2007-08-09 00:03:00,0.6776,0.6777,0.6776,0.67765,73600000.0
2007-08-09 00:04:00,0.67765,0.67765,0.67735,0.6775,296000000.0
2007-08-09 00:05:00,0.6774,0.67755,0.6773,0.6774,527000002.0
2007-08-09 00:06:00,0.6774,0.6775,0.6774,0.6774,244600001.0
2007-08-09 00:07:00,0.6774,0.6774,0.67715,0.6772,434600000.0
2007-08-09 00:08:00,0.6772,0.6772,0.6772,0.6772,185000000.0
2007-08-09 00:09:00,0.6772,0.6773,0.6772,0.6773,159999997.0
2007-08-09 00:10:00,0.6773,0.6775,0.6773,0.67735,276000000.0
2007-08-09 00:11:00,0.67735,0.6774,0.67725,0.67725,49900000.0
2007-08-09 00:12:00,0.67735,0.67735,0.67735,0.67735,800000.0
2007-08-09 00:13:00,0.6773,0.67735,0.6773,0.67735,42400000.0
2007-08-09 00:14:00,0.67735,0.67735,0.67735,0.67735,8800000.0
2007-08-09 00:15:00,0.67735,0.67735,0.67735,0.67735,32800000.0
2007-08-09 00:16:00,0.67735,0.67735,0.67735,0.67735,27200000.0
2007-08-09 00:17:00,0.67735,0.6774,0.67735,0.6774,48800000.0
2007-08-09 00:18:00,0.6774,0.6774,0.6774,0.6774,12000000.0
2007-08-09 00:19:00,0.67735,0.6774,0.67735,0.67735,133700000.0
2007-08-09 00:20:00,0.6773,0.6774,0.6773,0.67735,153900000.0
2007-08-09 00:21:00,0.67735,0.67735,0.67735,0.67735,16000000.0
2007-08-09 00:22:00,0.67735,0.67735,0.67725,0.67725,224700000.0
2007-08-09 00:23:00,0.6773,0.67735,0.67725,0.67735,236200000.0
2007-08-09 00:24:00,0.6773,0.67735,0.6773,0.67735,37600000.0
2007-08-09 00:25:00,0.6772,0.6773,0.6772,0.6772,83800000.0
2007-08-09 00:26:00,0.67725,0.67725,0.67725,0.67725,4000000.0
2007-08-09 00:27:00,0.67725,0.67725,0.67725,0.67725,9600000.0
2007-08-09 00:28:00,0.67712,0.67712,0.67705,0.67712,532799994.0
2007-08-09 00:29:00,0.67725,0.67725,0.6772,0.67725,87199998.0
2007-08-09 00:30:00,0.6773,0.6774,0.67725,0.6774,153600000.0
2007-08-09 00:31:00,0.6774,0.6774,0.67725,0.6773,182400000.0
2007-08-09 00:32:00,0.6773,0.67735,0.67725,0.6773,283400000.0
2007-08-09 00:33:00,0.67735,0.6774,0.6773,0.67735,413099990.0
2007-08-09 00:34:00,0.67735,0.67735,0.6772,0.67735,444299998.0
2007-08-09 00:35:00,0.6773,0.6773,0.6772,0.6772,295700003.0
2007-08-09 00:36:00,0.6772,0.6773,0.6772,0.6772,288799998.0
2007-08-09 00:37:00,0.6772,0.6772,0.67715,0.67715,244400002.0
2007-08-09 00:38:00,0.6772,0.6772,0.67715,0.67715,329600000.0
2007-08-09 00:39:00,0.67715,0.67715,0.67715,0.67715,28799999.0
2007-08-09 00:40:00,0.6772,0.67725,0.6772,0.67725,98400000.0
2007-08-09 00:41:00,0.67725,0.67725,0.67725,0.67725,18400000.0
2007-08-09 00:42:00,0.67712,0.67722,0.67711,0.67718,654499994.0
2007-08-09 00:43:00,0.67725,0.6773,0.67725,0.6773,55999998.0
2007-08-09 00:44:00,0.6773,0.6773,0.6773,0.6773,375199992.0
2007-08-09 00:45:00,0.6773,0.6773,0.67725,0.67725,104799999.0
2007-08-09 00:46:00,0.6773,0.6773,0.6773,0.6773,132000000.0
2007-08-09 00:47:00,0.6773,0.6773,0.67725,0.6773,103199998.0
2007-08-09 00:48:00,0.6773,0.6774,0.6773,0.6773,379200001.0
2007-08-09 00:49:00,0.6773,0.6774,0.6773,0.67735,175200001.0
2007-08-09 00:50:00,0.67735,0.6774,0.67735,0.6774,132799999.0
2007-08-09 00:51:00,0.6774,0.6774,0.6774,0.6774,324000000.0
2007-08-09 00:52:00,0.6774,0.6774,0.6774,0.6774,94399999.0
2007-08-09 00:53:00,0.6774,0.6774,0.6774,0.6774,16799999.0
2007-08-09 00:54:00,0.6774,0.6774,0.67735,0.67735,96799999.0
2007-08-09 00:55:00,0.6774,0.6774,0.6774,0.6774,43200000.0
2007-08-09 00:56:00,0.6774,0.6774,0.6774,0.6774,125599999.0
2007-08-09 00:57:00,0.6774,0.6774,0.6774,0.6774,293599999.0
2007-08-09 00:58:00,0.6774,0.6774,0.6774,0.6774,24799999.0
2007-08-09 00:59:00,0.6774,0.6774,0.6774,0.6774,343200000.0
2007-08-09 01:00:00,0.6774,0.6775,0.6774,0.67745,133600000.0
2007-08-09 01:01:00,0.67745,0.67755,0.6774,0.6775,266499999.0
2007-08-09 01:02:00,0.6775,0.6775,0.6774,0.67745,159100000.0
2007-08-09 01:03:00,0.6774,0.6774,0.6774,0.6774,92800000.0
2007-08-09 01:04:00,0.6774,0.67755,0.6774,0.67755,105599998.0
2007-08-09 01:05:00,0.67755,0.67755,0.6775,0.6775,69600003.0
2007-08-09 01:06:00,0.67755,0.67755,0.6775,0.6775,79200001.0
2007-08-09 01:07:00,0.67755,0.67755,0.67755,0.67755,2000000.0
2007-08-09 01:08:00,0.67755,0.6776,0.67755,0.6776,86399999.0
2007-08-09 01:09:00,0.6776,0.6776,0.67755,0.6776,139199999.0
2007-08-09 01:10:00,0.6776,0.6776,0.67755,0.6776,128000000.0
2007-08-09 01:11:00,0.6776,0.6776,0.6776,0.6776,149500000.0
2007-08-09 01:12:00,0.67755,0.6776,0.6775,0.67755,505899996.0
2007-08-09 01:13:00,0.6776,0.6776,0.6776,0.6776,33599998.0
2007-08-09 01:14:00,0.6776,0.6776,0.6776,0.6776,147199998.0
2007-08-09 01:15:00,0.6776,0.67765,0.67755,0.67765,319399999.0
2007-08-09 01:16:00,0.67765,0.67765,0.6776,0.6776,97600000.0
2007-08-09 01:17:00,0.6776,0.6776,0.67755,0.67755,80000000.0
2007-08-09 01:18:00,0.67755,0.67755,0.6775,0.6775,35200000.0
2007-08-09 01:19:00,0.67755,0.67755,0.6775,0.67755,36500000.0
2007-08-09 01:20:00,0.6776,0.6776,0.6776,0.6776,28800000.0
2007-08-09 01:21:00,0.6776,0.6776,0.6776,0.6776,154400000.0
2007-08-09 01:22:00,0.67753,0.67762,0.67748,0.67755,284600000.0
2007-08-09 01:23:00,0.6776,0.6776,0.6776,0.6776,24800000.0
2007-08-09 01:24:00,0.6776,0.6776,0.67755,0.6776,737699992.0
2007-08-09 01:25:00,0.67755,0.6776,0.6775,0.6776,511499993.0
2007-08-09 01:26:00,0.6776,0.6776,0.67755,0.6776,139400000.0
2007-08-09 01:27:00,0.6776,0.6776,0.6776,0.6776,36800000.0
2007-08-09 01:28:00,0.6776,0.6776,0.67755,0.67755,72000000.0
2007-08-09 01:29:00,0.67755,0.67755,0.67755,0.67755,16200000.0
2007-08-09 01:30:00,0.67755,0.6776,0.6775,0.67755,85800000.0
2007-08-09 01:31:00,0.6776,0.6776,0.67755,0.67755,18400000.0
2007-08-09 01:32:00,0.67755,0.6776,0.67755,0.6776,64800000.0
2007-08-09 01:33:00,0.6776,0.6776,0.6776,0.6776,4000000.0
2007-08-09 01:34:00,0.67743,0.67747,0.67743,0.67747,2400000.0
2007-08-09 01:35:00,0.6776,0.6776,0.6776,0.6776,55200000.0
2007-08-09 01:36:00,0.6776,0.6776,0.6776,0.6776,28000000.0
2007-08-09 01:37:00,0.6776,0.6776,0.6776,0.6776,47200000.0
2007-08-09 01:38:00,0.6776,0.6776,0.6776,0.6776,150399999.0
2007-08-09 01:39:00,0.6776,0.6776,0.67755,0.6776,167999998.0
2007-08-09 01:40:00,0.6776,0.6776,0.67755,0.6776,177700004.0
2007-08-09 01:41:00,0.6776,0.67765,0.6776,0.67765,287999993.0
2007-08-09 01:42:00,0.67765,0.67765,0.67765,0.67765,12600000.0
2007-08-09 01:43:00,0.6776,0.6776,0.6776,0.6776,34400001.0
2007-08-09 01:44:00,0.6776,0.6776,0.6776,0.6776,32800000.0
2007-08-09 01:45:00,0.6776,0.67765,0.6776,0.6776,434399998.0
2007-08-09 01:46:00,0.6776,0.67765,0.67755,0.67765,319100004.0
2007-08-09 01:47:00,0.67765,0.67765,0.6776,0.67765,176800000.0
2007-08-09 01:48:00,0.67765,0.67765,0.67765,0.67765,4000000.0
2007-08-09 01:49:00,0.67755,0.67755,0.67742,0.67749,977600010.0
2007-08-09 01:50:00,0.67765,0.67765,0.6776,0.67765,116000000.0
2007-08-09 01:51:00,0.67765,0.67765,0.6776,0.67765,98400002.0
2007-08-09 01:52:00,0.67765,0.67765,0.6776,0.6776,54400001.0
2007-08-09 01:53:00,0.67765,0.67765,0.67765,0.67765,22400000.0
2007-08-09 01:54:00,0.67765,0.67775,0.67765,0.6777,510399996.0
2007-08-09 01:55:00,0.6777,0.6777,0.67765,0.6777,181600000.0
2007-08-09 01:56:00,0.6777,0.6777,0.67765,0.6777,175599999.0
2007-08-09 01:57:00,0.6777,0.6777,0.67765,0.67765,140800003.0
2007-08-09 01:58:00,0.67727,0.67755,0.67727,0.67755,555900000.0
2007-08-09 01:59:00,0.67766,0.6778,0.67757,0.67776,1672499992.0
2007-08-09 02:00:00,0.6777,0.6777,0.6777,0.6777,616800000.0
2007-08-09 02:01:00,0.67765,0.6777,0.6776,0.67765,280499998.0
2007-08-09 02:02:00,0.67765,0.6777,0.67765,0.67765,109600000.0
2007-08-09 02:03:00,0.6776,0.67765,0.6773,0.6775,781699995.0
2007-08-09 02:04:00,0.6774,0.6774,0.67725,0.67725,612199996.0
2007-08-09 02:05:00,0.6773,0.6773,0.6772,0.67725,610200009.0
2007-08-09 02:06:00,0.67725,0.67725,0.67715,0.6772,298799998.0
2007-08-09 02:07:00,0.6772,0.6772,0.6772,0.6772,194400000.0
2007-08-09 02:08:00,0.6772,0.6772,0.67715,0.67715,84199998.0
2007-08-09 02:09:00,0.6772,0.6772,0.67715,0.6772,80799999.0
2007-08-09 02:10:00,0.6772,0.6772,0.67715,0.6772,224000000.0
2007-08-09 02:11:00,0.67715,0.6772,0.6771,0.6772,296399999.0
2007-08-09 02:12:00,0.67715,0.6772,0.67715,0.6772,204599996.0
2007-08-09 02:13:00,0.6772,0.6773,0.6772,0.6773,516800003.0
2007-08-09 02:14:00,0.6773,0.6773,0.6772,0.67725,455299995.0
2007-08-09 02:15:00,0.6773,0.6773,0.67725,0.6773,468499992.0
2007-08-09 02:16:00,0.6773,0.6773,0.67725,0.6773,1076300000.0
2007-08-09 02:17:00,0.6773,0.6774,0.67725,0.67725,1576299991.0
2007-08-09 02:18:00,0.6773,0.6774,0.67725,0.67725,1641900001.0
2007-08-09 02:19:00,0.6772,0.6773,0.6772,0.6773,1075999996.0
2007-08-09 02:20:00,0.6772,0.6773,0.6772,0.6773,1075999996.0
2007-08-09 02:21:00,0.6773,0.67735,0.67725,0.67725,1075999996.0
2007-08-09 02:22:00,0.67725,0.6773,0.6772,0.67725,502699997.0
2007-08-09 02:23:00,0.6773,0.6773,0.67725,0.67725,80000000.0
2007-08-09 02:24:00,0.6773,0.6773,0.67725,0.6773,211199998.0
2007-08-09 02:25:00,0.6773,0.6774,0.67725,0.6774,748599992.0
2007-08-09 02:26:00,0.67735,0.6774,0.6773,0.6774,56699998.0
2007-08-09 02:27:00,0.6774,0.6774,0.6774,0.6774,62400000.0
2007-08-09 02:28:00,0.6774,0.6774,0.6774,0.6774,20800000.0
2007-08-09 02:29:00,0.6774,0.6774,0.6774,0.6774,72800000.0
2007-08-09 02:30:00,0.6774,0.6774,0.6774,0.6774,62400000.0
2007-08-09 02:31:00,0.6774,0.6774,0.6774,0.6774,450399992.0
2007-08-09 02:32:00,0.6774,0.67745,0.67735,0.6774,515400001.0
2007-08-09 02:33:00,0.6775,0.6775,0.6775,0.6775,52000000.0
2007-08-09 02:34:00,0.6775,0.67755,0.67745,0.6775,1723100015.0
2007-08-09 02:35:00,0.6775,0.6776,0.67745,0.6776,464800006.0
2007-08-09 02:36:00,0.6776,0.6776,0.67755,0.6776,629899999.0
2007-08-09 02:37:00,0.6776,0.6777,0.6775,0.67765,1974700007.0
2007-08-09 02:38:00,0.6776,0.67765,0.67755,0.6776,986599993.0
2007-08-09 02:39:00,0.6776,0.6776,0.6776,0.6776,98399997.0
2007-08-09 02:40:00,0.6776,0.6776,0.67755,0.67755,578399988.0
2007-08-09 02:41:00,0.67755,0.6776,0.6775,0.67755,158100004.0
2007-08-09 02:42:00,0.6776,0.6776,0.67755,0.6776,449500000.0
2007-08-09 02:43:00,0.6776,0.6776,0.6776,0.6776,194000000.0
2007-08-09 02:44:00,0.6776,0.6776,0.67745,0.67745,595300009.0
2007-08-09 02:45:00,0.6775,0.6775,0.6775,0.6775,23200001.0
2007-08-09 02:46:00,0.67755,0.67755,0.67755,0.67755,12000000.0
2007-08-09 02:47:00,0.67755,0.67755,0.67755,0.67755,20000000.0
2007-08-09 02:48:00,0.67755,0.67755,0.6775,0.6775,176800001.0
2007-08-09 02:49:00,0.67755,0.67755,0.6775,0.6775,150300000.0
2007-08-09 02:50:00,0.67739,0.67741,0.67727,0.67733,1191899992.0
2007-08-09 02:51:00,0.67755,0.67755,0.6775,0.6775,292800000.0
2007-08-09 02:52:00,0.6775,0.6775,0.67745,0.67745,133700000.0
2007-08-09 02:53:00,0.67745,0.6775,0.67735,0.6774,352300000.0
2007-08-09 02:54:00,0.67735,0.6775,0.6773,0.67735,1048599999.0
2007-08-09 02:55:00,0.67735,0.67745,0.67725,0.6773,2113800013.0
2007-08-09 02:56:00,0.6773,0.6775,0.6773,0.6775,1053200004.0
2007-08-09 02:57:00,0.6775,0.6775,0.6775,0.6775,72000000.0
2007-08-09 02:58:00,0.6775,0.6775,0.6774,0.6775,208700001.0
2007-08-09 02:59:00,0.6775,0.6775,0.6775,0.6775,208799995.0
2007-08-09 03:00:00,0.6775,0.6775,0.6774,0.6775,305499995.0
2007-08-09 03:01:00,0.6775,0.67755,0.6775,0.67755,693600000.0
2007-08-09 03:02:00,0.67755,0.67755,0.6775,0.6775,37500001.0
2007-08-09 03:03:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-08-09 03:04:00,0.67755,0.67765,0.6775,0.6776,776600012.0
2007-08-09 03:05:00,0.6776,0.67765,0.6776,0.6776,584900003.0
2007-08-09 03:06:00,0.6776,0.67765,0.67745,0.67745,365999991.0
2007-08-09 03:07:00,0.67745,0.6776,0.67745,0.67755,437000003.0
2007-08-09 03:08:00,0.6776,0.6776,0.67745,0.6775,596699993.0
2007-08-09 03:09:00,0.6775,0.6775,0.6775,0.6775,45600000.0
2007-08-09 03:10:00,0.6775,0.67755,0.6775,0.67755,105499997.0
2007-08-09 03:11:00,0.67745,0.6775,0.67735,0.6775,386699999.0
2007-08-09 03:12:00,0.6774,0.6775,0.6774,0.67745,211100000.0
2007-08-09 03:13:00,0.67745,0.67745,0.6774,0.67745,79700000.0
2007-08-09 03:14:00,0.67745,0.67745,0.67735,0.67735,181600001.0
2007-08-09 03:15:00,0.67735,0.6775,0.67735,0.67735,227500001.0
2007-08-09 03:16:00,0.67735,0.6774,0.67735,0.6774,921100005.0
2007-08-09 03:17:00,0.6774,0.6774,0.6774,0.6774,457600000.0
2007-08-09 03:18:00,0.67745,0.67755,0.67745,0.67755,935199989.0
2007-08-09 03:19:00,0.6776,0.6776,0.6775,0.6775,370199997.0
2007-08-09 03:20:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-08-09 03:21:00,0.67755,0.6776,0.67755,0.67755,76000000.0
2007-08-09 03:22:00,0.6776,0.6776,0.6776,0.6776,49600000.0
2007-08-09 03:23:00,0.6776,0.6776,0.6776,0.6776,41600000.0
2007-08-09 03:24:00,0.6776,0.6776,0.6775,0.6776,301399998.0
2007-08-09 03:25:00,0.6776,0.6776,0.67745,0.67745,121199998.0
2007-08-09 03:26:00,0.6775,0.67755,0.67745,0.6775,547799996.0
2007-08-09 03:27:00,0.6775,0.67755,0.6775,0.67755,123800000.0
2007-08-09 03:28:00,0.67741,0.67741,0.6771,0.6774,565900009.0
2007-08-09 03:29:00,0.6775,0.67755,0.6775,0.67755,37500000.0
2007-08-09 03:30:00,0.67755,0.6776,0.6775,0.6776,683099999.0
2007-08-09 03:31:00,0.6776,0.6776,0.67745,0.6776,808399994.0
2007-08-09 03:32:00,0.6776,0.6776,0.6775,0.67755,314499999.0
2007-08-09 03:33:00,0.6775,0.67765,0.6775,0.67755,479700002.0
2007-08-09 03:34:00,0.6776,0.6776,0.6775,0.6776,192400001.0
2007-08-09 03:35:00,0.6776,0.6776,0.6776,0.6776,52000000.0
2007-08-09 03:36:00,0.6776,0.6776,0.67755,0.67755,408700001.0
2007-08-09 03:37:00,0.67755,0.67755,0.6775,0.6775,121800004.0
2007-08-09 03:38:00,0.67755,0.67755,0.6775,0.6775,440300004.0
2007-08-09 03:39:00,0.6775,0.6775,0.67745,0.67745,314000000.0
2007-08-09 03:40:00,0.67745,0.67745,0.67745,0.67745,64000000.0
2007-08-09 03:41:00,0.6774,0.6774,0.6774,0.6774,30400000.0
2007-08-09 03:42:00,0.6774,0.67745,0.6774,0.6774,126400001.0
2007-08-09 03:43:00,0.6774,0.67745,0.6774,0.6774,47200000.0
2007-08-09 03:44:00,0.6774,0.67745,0.6774,0.67745,238500001.0
2007-08-09 03:45:00,0.67745,0.67745,0.6774,0.67745,312000000.0
2007-08-09 03:46:00,0.6774,0.67745,0.6774,0.67745,313599998.0
2007-08-09 03:47:00,0.6774,0.67745,0.6774,0.67745,456800006.0
2007-08-09 03:48:00,0.67745,0.67745,0.67735,0.67735,279500006.0
2007-08-09 03:49:00,0.6774,0.67755,0.6774,0.6775,268799999.0
2007-08-09 03:50:00,0.6775,0.6775,0.67745,0.6775,295999998.0
2007-08-09 03:51:00,0.67745,0.67745,0.6774,0.67745,136399999.0
2007-08-09 03:52:00,0.67745,0.67745,0.6774,0.67745,86300000.0
2007-08-09 03:53:00,0.6774,0.67745,0.6774,0.6774,204000000.0
2007-08-09 03:54:00,0.6774,0.67745,0.67735,0.67735,193299999.0
2007-08-09 03:55:00,0.67745,0.67745,0.6774,0.6774,224300000.0
2007-08-09 03:56:00,0.6774,0.6774,0.6774,0.6774,244700001.0
2007-08-09 03:57:00,0.6774,0.67745,0.6774,0.6774,92500000.0
2007-08-09 03:58:00,0.67745,0.67745,0.6774,0.67745,126000000.0
2007-08-09 03:59:00,0.67745,0.67745,0.67745,0.67745,24000000.0
2007-08-09 04:00:00,0.6775,0.6775,0.67745,0.67745,44800000.0
2007-08-09 04:01:00,0.67745,0.67745,0.6774,0.6774,147100000.0
2007-08-09 04:02:00,0.6774,0.6774,0.67735,0.67735,189499999.0
2007-08-09 04:03:00,0.6774,0.6774,0.67735,0.6774,559599998.0
2007-08-09 04:04:00,0.6774,0.6774,0.6774,0.6774,79999999.0
2007-08-09 04:05:00,0.6774,0.6775,0.6774,0.6775,385499999.0
2007-08-09 04:06:00,0.6775,0.67755,0.6775,0.6775,155599998.0
2007-08-09 04:07:00,0.6775,0.6775,0.67745,0.6775,106600000.0
2007-08-09 04:08:00,0.67746,0.67747,0.67745,0.67746,62400000.0
2007-08-09 04:09:00,0.6775,0.6775,0.6775,0.6775,28800000.0
2007-08-09 04:10:00,0.6775,0.6775,0.6775,0.6775,234400000.0
2007-08-09 04:11:00,0.6775,0.6775,0.67745,0.67745,132599994.0
2007-08-09 04:12:00,0.6775,0.6775,0.67745,0.6775,70599998.0
2007-08-09 04:13:00,0.67745,0.67745,0.67745,0.67745,16799999.0
2007-08-09 04:14:00,0.6775,0.6775,0.6774,0.67745,342000005.0
2007-08-09 04:15:00,0.6774,0.67745,0.6774,0.67745,120200000.0
2007-08-09 04:16:00,0.67745,0.67745,0.67745,0.67745,13300000.0
2007-08-09 04:17:00,0.67745,0.67755,0.67735,0.67745,555399997.0
2007-08-09 04:18:00,0.6775,0.67755,0.67745,0.67755,164800000.0
2007-08-09 04:19:00,0.67755,0.67755,0.67755,0.67755,13400000.0
2007-08-09 04:20:00,0.67755,0.6776,0.6775,0.67755,702799994.0
2007-08-09 04:21:00,0.67755,0.67755,0.67755,0.67755,12000000.0
2007-08-09 04:22:00,0.67755,0.67755,0.6775,0.6775,33500000.0
2007-08-09 04:23:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-08-09 04:24:00,0.67745,0.67745,0.67745,0.67745,5800000.0
2007-08-09 04:25:00,0.67737,0.67743,0.67737,0.67743,109500005.0
2007-08-09 04:26:00,0.67755,0.6776,0.67755,0.6776,56800000.0
2007-08-09 04:27:00,0.6776,0.6776,0.67755,0.67755,27200000.0
2007-08-09 04:28:00,0.67755,0.6776,0.6775,0.6775,64799998.0
2007-08-09 04:29:00,0.67755,0.6776,0.6775,0.67755,245100000.0
2007-08-09 04:30:00,0.67755,0.6776,0.67755,0.67755,136800000.0
2007-08-09 04:31:00,0.67755,0.67755,0.6775,0.6775,21500000.0
2007-08-09 04:32:00,0.67755,0.6776,0.67755,0.6776,28000000.0
2007-08-09 04:33:00,0.6776,0.6776,0.6776,0.6776,2400000.0
2007-08-09 04:34:00,0.6776,0.6776,0.6776,0.6776,7200000.0
2007-08-09 04:35:00,0.6776,0.6776,0.67755,0.6776,15200000.0
2007-08-09 04:36:00,0.67755,0.6776,0.67755,0.67755,40800000.0
2007-08-09 04:37:00,0.6776,0.6776,0.6775,0.6775,329399996.0
2007-08-09 04:38:00,0.6775,0.67755,0.6775,0.67755,103700000.0
2007-08-09 04:39:00,0.6775,0.6775,0.6775,0.6775,15100000.0
2007-08-09 04:40:00,0.67755,0.67755,0.6775,0.6775,38200000.0
2007-08-09 04:41:00,0.67755,0.67755,0.67745,0.6775,337900000.0
2007-08-09 04:42:00,0.6775,0.6775,0.67745,0.6775,184399999.0
2007-08-09 04:43:00,0.6775,0.6775,0.67745,0.6775,22200000.0
2007-08-09 04:44:00,0.6775,0.6775,0.6775,0.6775,7200000.0
2007-08-09 04:45:00,0.6775,0.6775,0.67745,0.67745,152200000.0
2007-08-09 04:46:00,0.6775,0.6775,0.6775,0.6775,7200000.0
2007-08-09 04:47:00,0.6775,0.6775,0.6775,0.6775,97800000.0
2007-08-09 04:48:00,0.67755,0.67755,0.6775,0.6775,23100000.0
2007-08-09 04:49:00,0.6775,0.6775,0.6775,0.6775,15100000.0
2007-08-09 04:50:00,0.67745,0.67755,0.67745,0.67755,52600000.0
2007-08-09 04:51:00,0.67755,0.67755,0.67755,0.67755,20000000.0
2007-08-09 04:52:00,0.6774,0.67749,0.67725,0.67725,385699999.0
2007-08-09 04:53:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-08-09 04:54:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-08-09 04:55:00,0.67755,0.67755,0.6775,0.6775,85499999.0
2007-08-09 04:56:00,0.67755,0.67755,0.67755,0.67755,41600000.0
2007-08-09 04:57:00,0.67755,0.67755,0.6775,0.67755,165700002.0
2007-08-09 04:58:00,0.67755,0.67755,0.6775,0.67755,87000000.0
2007-08-09 04:59:00,0.67755,0.67755,0.6775,0.6775,86799999.0
2007-08-09 05:00:00,0.67755,0.67755,0.6775,0.6775,26299999.0
2007-08-09 05:01:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-08-09 05:02:00,0.6775,0.6775,0.6775,0.6775,49400000.0
2007-08-09 05:03:00,0.6775,0.6775,0.67745,0.67745,39000000.0
2007-08-09 05:04:00,0.6775,0.6775,0.6775,0.6775,95200004.0
2007-08-09 05:05:00,0.67745,0.67755,0.67745,0.67755,395499998.0
2007-08-09 05:06:00,0.67755,0.67755,0.67755,0.67755,8000000.0
2007-08-09 05:07:00,0.67755,0.67755,0.67745,0.6775,169899997.0
2007-08-09 05:08:00,0.6775,0.67755,0.6775,0.67755,183400000.0
2007-08-09 05:09:00,0.6775,0.67755,0.67745,0.67755,271299999.0
2007-08-09 05:10:00,0.67755,0.67755,0.67755,0.67755,32000000.0
2007-08-09 05:11:00,0.6775,0.6775,0.67745,0.6775,297600001.0
2007-08-09 05:12:00,0.6775,0.6775,0.6775,0.6775,4000000.0
2007-08-09 05:13:00,0.6775,0.6775,0.6773,0.67745,353999997.0
2007-08-09 05:14:00,0.6775,0.6775,0.67745,0.67745,22400000.0
2007-08-09 05:15:00,0.6775,0.6775,0.67745,0.67745,34400000.0
2007-08-09 05:16:00,0.67745,0.67745,0.67745,0.67745,32000000.0
2007-08-09 05:17:00,0.67735,0.67736,0.6773,0.67731,917699993.0
2007-08-09 05:18:00,0.67729,0.67733,0.67722,0.67733,434299997.0
2007-08-09 05:19:00,0.67741,0.67741,0.67734,0.67738,1701899989.0
2007-08-09 05:20:00,0.67745,0.67745,0.67745,0.67745,100000000.0
2007-08-09 05:21:00,0.67745,0.6775,0.67735,0.6774,196699997.0
2007-08-09 05:22:00,0.6774,0.67755,0.67735,0.67745,315699995.0
2007-08-09 05:23:00,0.6775,0.6775,0.67745,0.6775,98400000.0
2007-08-09 05:24:00,0.6775,0.6775,0.6775,0.6775,202700003.0
2007-08-09 05:25:00,0.6775,0.67755,0.6775,0.67755,227300007.0
2007-08-09 05:26:00,0.67755,0.67755,0.67755,0.67755,17200000.0
2007-08-09 05:27:00,0.67755,0.67755,0.6775,0.6775,55900002.0
2007-08-09 05:28:00,0.67755,0.67755,0.6775,0.6775,50900000.0
2007-08-09 05:29:00,0.67741,0.67743,0.6774,0.67741,437600000.0
2007-08-09 05:30:00,0.6775,0.6775,0.6775,0.6775,121200001.0
2007-08-09 05:31:00,0.6775,0.6775,0.6775,0.6775,381400008.0
2007-08-09 05:32:00,0.6775,0.6775,0.67745,0.6775,572000013.0
2007-08-09 05:33:00,0.6775,0.6775,0.67745,0.6775,324700005.0
2007-08-09 05:34:00,0.6775,0.6775,0.67745,0.6775,356100003.0
2007-08-09 05:35:00,0.6775,0.67755,0.67745,0.67755,573399999.0
2007-08-09 05:36:00,0.67755,0.67755,0.6775,0.67755,96799999.0
2007-08-09 05:37:00,0.67755,0.67755,0.6775,0.6775,76799999.0
2007-08-09 05:38:00,0.6775,0.6775,0.6775,0.6775,8000000.0
2007-08-09 05:39:00,0.6775,0.6775,0.67745,0.67745,112000000.0
2007-08-09 05:40:00,0.67745,0.6775,0.67745,0.67745,84000000.0
2007-08-09 05:41:00,0.67745,0.67745,0.67745,0.67745,48000000.0
2007-08-09 05:42:00,0.6773,0.67731,0.67723,0.6773,786200001.0
2007-08-09 05:43:00,0.67745,0.67745,0.67745,0.67745,24000000.0
2007-08-09 05:44:00,0.67737,0.67746,0.67732,0.67732,1101199992.0
2007-08-09 05:45:00,0.67745,0.67745,0.6773,0.67735,520500014.0
2007-08-09 05:46:00,0.67735,0.6774,0.67735,0.6774,91300000.0
2007-08-09 05:47:00,0.6774,0.6774,0.67725,0.6773,267000000.0
2007-08-09 05:48:00,0.6773,0.6773,0.67725,0.6773,249499995.0
2007-08-09 05:49:00,0.6773,0.67735,0.6773,0.6773,169300000.0
2007-08-09 05:50:00,0.6773,0.6773,0.6773,0.6773,120000000.0
2007-08-09 05:51:00,0.6773,0.67735,0.67725,0.6773,423199991.0
2007-08-09 05:52:00,0.67735,0.67735,0.6773,0.6773,50200000.0
2007-08-09 05:53:00,0.6773,0.6773,0.67725,0.67725,442800004.0
2007-08-09 05:54:00,0.67725,0.67735,0.67725,0.6773,701199985.0
2007-08-09 05:55:00,0.67735,0.67735,0.6773,0.67735,419800000.0
2007-08-09 05:56:00,0.67735,0.67735,0.6773,0.6773,173900002.0
2007-08-09 05:57:00,0.67731,0.67731,0.67721,0.67731,436499997.0
2007-08-09 05:58:00,0.67735,0.67735,0.67735,0.67735,84000000.0
2007-08-09 05:59:00,0.6773,0.6774,0.6773,0.6774,390800001.0
2007-08-09 06:00:00,0.67745,0.67745,0.67745,0.67745,12000000.0
2007-08-09 06:01:00,0.67745,0.67745,0.67745,0.67745,8000000.0
2007-08-09 06:02:00,0.6774,0.6776,0.6774,0.6776,1477700002.0
2007-08-09 06:03:00,0.6776,0.6777,0.6776,0.6776,1463899979.0
2007-08-09 06:04:00,0.67765,0.6777,0.6776,0.6777,362199997.0
2007-08-09 06:05:00,0.67765,0.6778,0.67765,0.67765,851499999.0
2007-08-09 06:06:00,0.6777,0.6777,0.67765,0.6777,194900001.0
2007-08-09 06:07:00,0.6777,0.6777,0.67765,0.67765,162800000.0
2007-08-09 06:08:00,0.6777,0.6777,0.67765,0.67765,59200000.0
2007-08-09 06:09:00,0.6777,0.6777,0.6776,0.6777,115000000.0
2007-08-09 06:10:00,0.6777,0.6777,0.67765,0.67765,122700000.0
2007-08-09 06:11:00,0.6777,0.6777,0.6777,0.6777,13900000.0
2007-08-09 06:12:00,0.6777,0.6777,0.6776,0.6776,211000000.0
2007-08-09 06:13:00,0.6776,0.6776,0.6776,0.6776,10400000.0
2007-08-09 06:14:00,0.6776,0.6776,0.67755,0.67755,74400000.0
2007-08-09 06:15:00,0.6776,0.6776,0.67755,0.67755,355399988.0
2007-08-09 06:16:00,0.6776,0.6776,0.67755,0.67755,198399998.0
2007-08-09 06:18:00,0.67755,0.67755,0.67755,0.67755,23200000.0
2007-08-09 06:19:00,0.6776,0.6776,0.67755,0.67755,37600000.0
2007-08-09 06:20:00,0.6776,0.6776,0.6776,0.6776,4000000.0
2007-08-09 06:21:00,0.6776,0.6776,0.6776,0.6776,4000000.0
2007-08-09 06:22:00,0.6776,0.6776,0.67755,0.6776,37500000.0
2007-08-09 06:23:00,0.6775,0.6776,0.6775,0.6776,286900006.0
2007-08-09 06:24:00,0.67745,0.67753,0.67743,0.6775,1247099987.0
2007-08-09 06:25:00,0.6776,0.6776,0.6776,0.6776,63200000.0
2007-08-09 06:27:00,0.6776,0.6776,0.67755,0.67755,194400003.0
2007-08-09 06:28:00,0.67755,0.6776,0.6775,0.6776,523200004.0
2007-08-09 06:29:00,0.6776,0.6776,0.67755,0.6776,295100004.0
2007-08-09 06:30:00,0.6776,0.6776,0.6775,0.6775,1137300010.0
2007-08-09 06:31:00,0.6776,0.6776,0.6775,0.67755,252800001.0
2007-08-09 06:32:00,0.6775,0.6775,0.6775,0.6775,77600003.0
2007-08-09 06:33:00,0.67755,0.6776,0.6775,0.6775,572000002.0
2007-08-09 06:34:00,0.67755,0.6776,0.6775,0.67755,236000001.0
2007-08-09 06:35:00,0.67755,0.6776,0.67755,0.67755,63200000.0
2007-08-09 06:36:00,0.67755,0.67755,0.6775,0.6775,88600002.0
2007-08-09 06:37:00,0.67755,0.67755,0.6775,0.6775,12800000.0
2007-08-09 06:39:00,0.67755,0.67755,0.67755,0.67755,8000000.0
2007-08-09 06:40:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2007-08-09 06:41:00,0.67756,0.6776,0.67745,0.67746,1115600002.0
2007-08-09 06:42:00,0.67755,0.67755,0.67755,0.67755,30400000.0
2007-08-09 06:43:00,0.67755,0.67755,0.6774,0.6774,162199999.0
2007-08-09 06:44:00,0.67745,0.6775,0.6774,0.6775,53200000.0
2007-08-09 06:45:00,0.6775,0.67755,0.6774,0.67755,98799999.0
2007-08-09 06:46:00,0.6775,0.67755,0.6775,0.67755,109500001.0
2007-08-09 06:47:00,0.6776,0.6776,0.6775,0.6775,62200002.0
2007-08-09 06:48:00,0.6775,0.6775,0.6775,0.6775,9500000.0
2007-08-09 06:49:00,0.67735,0.67755,0.67735,0.67755,132000001.0
2007-08-09 06:50:00,0.67755,0.67755,0.6775,0.6775,70299999.0
2007-08-09 06:51:00,0.67755,0.67755,0.6775,0.6775,63200001.0
2007-08-09 06:52:00,0.6775,0.67755,0.6775,0.6775,82100003.0
2007-08-09 06:53:00,0.67755,0.67755,0.6775,0.6775,91700001.0
2007-08-09 06:54:00,0.6775,0.6775,0.67745,0.6775,355699998.0
2007-08-09 06:55:00,0.6775,0.6775,0.6775,0.6775,288400000.0
2007-08-09 06:56:00,0.6776,0.6776,0.67745,0.67745,106200001.0
2007-08-09 06:57:00,0.6776,0.6776,0.67755,0.6776,29600000.0
2007-08-09 06:58:00,0.6776,0.6776,0.6776,0.6776,8000000.0
2007-08-09 06:59:00,0.6776,0.6776,0.67755,0.67755,12000000.0
2007-08-09 07:00:00,0.67755,0.67755,0.6774,0.67745,604200004.0
2007-08-09 07:01:00,0.67745,0.67745,0.6774,0.6774,70099999.0
2007-08-09 07:02:00,0.67735,0.6775,0.67735,0.6775,338799999.0
2007-08-09 07:03:00,0.6775,0.6775,0.6775,0.6775,32000000.0
2007-08-09 07:04:00,0.6774,0.6775,0.6774,0.6775,240099997.0
2007-08-09 07:05:00,0.6775,0.6775,0.67745,0.67745,40000000.0
2007-08-09 07:06:00,0.67745,0.67745,0.6773,0.67745,313799996.0
2007-08-09 07:07:00,0.67745,0.67745,0.67735,0.67735,159399995.0
2007-08-09 07:08:00,0.67745,0.67745,0.67735,0.67745,135600000.0
2007-08-09 07:09:00,0.67745,0.67745,0.67745,0.67745,4000000.0
2007-08-09 07:10:00,0.6774,0.67745,0.6774,0.6774,324300002.0
2007-08-09 07:11:00,0.6774,0.6774,0.67725,0.6774,416899997.0
2007-08-09 07:12:00,0.6774,0.6774,0.6773,0.6773,162899998.0
2007-08-09 07:13:00,0.67735,0.67735,0.6772,0.67725,246199998.0
2007-08-09 07:14:00,0.67725,0.67725,0.6772,0.6772,130099998.0
2007-08-09 07:15:00,0.67725,0.67725,0.6772,0.6772,43900000.0
2007-08-09 07:16:00,0.67725,0.67725,0.67715,0.6772,253800000.0
2007-08-09 07:17:00,0.67725,0.67725,0.6772,0.6772,43700000.0
2007-08-09 07:18:00,0.6772,0.6772,0.67715,0.67715,87900000.0
2007-08-09 07:19:00,0.67715,0.6772,0.67715,0.6772,17600000.0
2007-08-09 07:20:00,0.6772,0.6772,0.6772,0.6772,388799997.0
2007-08-09 07:22:00,0.6772,0.67735,0.6772,0.67735,798299991.0
2007-08-09 07:23:00,0.67735,0.6775,0.6773,0.67745,555599995.0
2007-08-09 07:24:00,0.67745,0.67745,0.6774,0.6774,75000000.0
2007-08-09 07:25:00,0.67745,0.6775,0.67735,0.67735,806699999.0
2007-08-09 07:26:00,0.6774,0.6774,0.67735,0.6774,864500002.0
2007-08-09 07:27:00,0.6774,0.6774,0.67735,0.67735,673700002.0
2007-08-09 07:28:00,0.6774,0.6775,0.6774,0.6775,977799987.0
2007-08-09 07:29:00,0.6775,0.6775,0.67745,0.67745,315200000.0
2007-08-09 07:30:00,0.67745,0.67745,0.67745,0.67745,73600000.0
2007-08-09 07:31:00,0.6775,0.6775,0.6775,0.6775,150199998.0
2007-08-09 07:32:00,0.6775,0.67755,0.67745,0.6775,966600011.0
2007-08-09 07:33:00,0.6775,0.67755,0.6775,0.6775,397400002.0
2007-08-09 07:34:00,0.6775,0.67755,0.6774,0.6774,729499997.0
2007-08-09 07:35:00,0.6774,0.6774,0.67715,0.67715,460400000.0
2007-08-09 07:36:00,0.67715,0.67715,0.6771,0.67715,657899989.0
2007-08-09 07:37:00,0.67715,0.67715,0.6771,0.6771,1104699997.0
2007-08-09 07:38:00,0.6771,0.67725,0.67705,0.67725,1585100012.0
2007-08-09 07:39:00,0.6772,0.67725,0.67715,0.67725,338400009.0
2007-08-09 07:40:00,0.6772,0.67755,0.67715,0.67725,881499995.0
2007-08-09 07:41:00,0.67725,0.67725,0.67715,0.67715,762300001.0
2007-08-09 07:42:00,0.67715,0.67725,0.67715,0.6772,139300001.0
2007-08-09 07:43:00,0.67725,0.67725,0.67705,0.67705,437500000.0
2007-08-09 07:44:00,0.6772,0.67725,0.67705,0.67725,1130200017.0
2007-08-09 07:45:00,0.6772,0.67725,0.6772,0.67725,215299997.0
2007-08-09 07:46:00,0.67725,0.67725,0.6772,0.67725,720099991.0
2007-08-09 07:47:00,0.67725,0.67725,0.67715,0.67715,170400002.0
2007-08-09 07:48:00,0.6772,0.6772,0.67715,0.6772,180799999.0
2007-08-09 07:49:00,0.67715,0.6772,0.67705,0.6771,482200000.0
2007-08-09 07:50:00,0.6771,0.6772,0.6771,0.6771,438999991.0
2007-08-09 07:51:00,0.6771,0.6771,0.6771,0.6771,368000000.0
2007-08-09 07:52:00,0.6771,0.6771,0.6771,0.6771,62400000.0
2007-08-09 07:53:00,0.6771,0.6771,0.67705,0.67705,136800000.0
2007-08-09 07:54:00,0.67705,0.6771,0.67705,0.6771,136999999.0
2007-08-09 07:55:00,0.6771,0.6772,0.6771,0.6772,424499990.0
2007-08-09 07:56:00,0.6772,0.6772,0.67705,0.67705,651399997.0
2007-08-09 07:57:00,0.67715,0.6772,0.67715,0.67715,262300002.0
2007-08-09 07:58:00,0.6771,0.6772,0.67705,0.6771,1289600022.0
2007-08-09 07:59:00,0.6771,0.6771,0.67705,0.6771,494400003.0
2007-08-09 08:00:00,0.6771,0.6771,0.6771,0.6771,266400007.0
2007-08-09 08:01:00,0.6771,0.6771,0.67705,0.67705,161599997.0
2007-08-09 08:02:00,0.67705,0.6771,0.677,0.6771,401199993.0
2007-08-09 08:03:00,0.6771,0.6771,0.677,0.6771,984599994.0
2007-08-09 08:04:00,0.6771,0.6771,0.677,0.6771,961000004.0
2007-08-09 08:05:00,0.6771,0.6771,0.67705,0.6771,129199998.0
2007-08-09 08:06:00,0.6771,0.6771,0.6771,0.6771,779900008.0
2007-08-09 08:07:00,0.6771,0.6771,0.6771,0.6771,356800006.0
2007-08-09 08:08:00,0.6771,0.67715,0.6771,0.6771,479200004.0
2007-08-09 08:09:00,0.6771,0.6772,0.6771,0.6772,525800001.0
2007-08-09 08:10:00,0.6772,0.6772,0.67705,0.67715,362799997.0
2007-08-09 08:11:00,0.6772,0.6774,0.6772,0.6774,1398300018.0
2007-08-09 08:12:00,0.6774,0.67745,0.6773,0.6773,1398300018.0
2007-08-09 08:13:00,0.6773,0.6774,0.6772,0.67735,1024700016.0
2007-08-09 08:14:00,0.6773,0.6773,0.6773,0.6773,448600001.0
2007-08-09 08:15:00,0.6773,0.6773,0.6773,0.6773,407200004.0
2007-08-09 08:16:00,0.6773,0.6775,0.6773,0.6774,1570399997.0
2007-08-09 08:17:00,0.67745,0.6776,0.6774,0.6776,1494499999.0
2007-08-09 08:18:00,0.6776,0.6776,0.67735,0.67755,1330799989.0
2007-08-09 08:19:00,0.6775,0.67755,0.6774,0.67745,1392099991.0
2007-08-09 08:20:00,0.6775,0.6776,0.67745,0.67755,1109399999.0
2007-08-09 08:21:00,0.67755,0.67765,0.6775,0.6776,698599988.0
2007-08-09 08:22:00,0.6777,0.6777,0.6777,0.6777,1984099990.0
2007-08-09 08:23:00,0.6777,0.67775,0.6776,0.67765,1984099990.0
2007-08-09 08:24:00,0.67765,0.6777,0.6774,0.67745,1379799995.0
2007-08-09 08:25:00,0.67745,0.67745,0.67735,0.67745,1441000004.0
2007-08-09 08:26:00,0.67745,0.6775,0.67745,0.67745,698400001.0
2007-08-09 08:27:00,0.67745,0.6775,0.67745,0.67745,503000001.0
2007-08-09 08:28:00,0.6775,0.6775,0.67735,0.67735,548799997.0
2007-08-09 08:29:00,0.67735,0.6774,0.67735,0.6774,684900001.0
2007-08-09 08:30:00,0.6774,0.6774,0.6772,0.6774,2092800005.0
2007-08-09 08:31:00,0.67735,0.6774,0.6772,0.67725,2140900001.0
2007-08-09 08:32:00,0.67725,0.67735,0.6772,0.67735,496699994.0
2007-08-09 08:33:00,0.67725,0.67735,0.67725,0.6773,289600002.0
2007-08-09 08:34:00,0.67735,0.6774,0.67735,0.6774,873899988.0
2007-08-09 08:35:00,0.6774,0.6774,0.67725,0.6774,1299400012.0
2007-08-09 08:36:00,0.6774,0.6774,0.6773,0.6773,1371299989.0
2007-08-09 08:37:00,0.6774,0.6774,0.67725,0.67725,1371299989.0
2007-08-09 08:38:00,0.67725,0.6773,0.67725,0.6773,1590199985.0
2007-08-09 08:39:00,0.6773,0.6773,0.67725,0.6773,791599990.0
2007-08-09 08:40:00,0.6773,0.6773,0.67725,0.6773,674899977.0
2007-08-09 08:41:00,0.67725,0.6773,0.6771,0.67715,1483400004.0
2007-08-09 08:43:00,0.677,0.6771,0.677,0.677,2072899975.0
2007-08-09 08:45:00,0.6771,0.6771,0.6769,0.677,2072899975.0
2007-08-09 08:46:00,0.6768,0.6768,0.6767,0.6767,2072899975.0
2007-08-09 08:47:00,0.6768,0.6769,0.67675,0.6768,2072899975.0
2007-08-09 08:48:00,0.6767,0.6768,0.6767,0.6768,1103499981.0
2007-08-09 08:49:00,0.6768,0.67685,0.6768,0.67685,1103499981.0
2007-08-09 08:50:00,0.67685,0.6769,0.67685,0.6769,522299997.0
2007-08-09 08:51:00,0.6769,0.6769,0.67685,0.6769,1245299995.0
2007-08-09 08:52:00,0.677,0.6771,0.6769,0.6769,1547999974.0
2007-08-09 08:54:00,0.6772,0.6776,0.6772,0.6774,1547999974.0
2007-08-09 08:55:00,0.6775,0.6775,0.6773,0.6773,1547999974.0
2007-08-09 08:56:00,0.6772,0.6774,0.6772,0.6774,1547999974.0
2007-08-09 08:57:00,0.6775,0.6778,0.6774,0.6776,1547999974.0
2007-08-09 08:58:00,0.6777,0.6778,0.6776,0.6777,1547999974.0
2007-08-09 08:59:00,0.6778,0.678,0.6777,0.6779,1547999974.0
2007-08-09 09:00:00,0.6778,0.6779,0.6777,0.6777,1547999974.0
2007-08-09 09:01:00,0.6776,0.6777,0.6776,0.6777,1547999974.0
2007-08-09 09:02:00,0.6776,0.6776,0.6774,0.6775,1547999974.0
2007-08-09 09:03:00,0.6774,0.6775,0.6772,0.6772,1547999974.0
2007-08-09 09:04:00,0.6771,0.6774,0.6768,0.677,1547999974.0
2007-08-09 09:05:00,0.6771,0.6772,0.677,0.6771,1547999974.0
2007-08-09 09:06:00,0.6772,0.6773,0.6768,0.677,1547999974.0
2007-08-09 09:07:00,0.6769,0.6772,0.6766,0.677,1547999974.0
2007-08-09 09:08:00,0.6771,0.6772,0.677,0.6772,1547999974.0
2007-08-09 09:09:00,0.6773,0.6773,0.6769,0.677,1547999974.0
2007-08-09 09:10:00,0.6771,0.6772,0.677,0.6772,1547999974.0
2007-08-09 09:11:00,0.6773,0.6773,0.6771,0.6772,1547999974.0
2007-08-09 09:12:00,0.6773,0.6773,0.6771,0.6772,1547999974.0
2007-08-09 09:13:00,0.6773,0.6773,0.6772,0.6773,1547999974.0
2007-08-09 09:14:00,0.6772,0.6772,0.6769,0.677,1547999974.0
2007-08-09 09:15:00,0.6769,0.6771,0.6769,0.6769,1547999974.0
2007-08-09 09:16:00,0.6768,0.6768,0.6767,0.6767,1547999974.0
2007-08-09 09:17:00,0.6766,0.6766,0.6765,0.6765,1547999974.0
2007-08-09 09:18:00,0.6764,0.6766,0.6762,0.6765,1547999974.0
2007-08-09 09:19:00,0.6766,0.6766,0.6764,0.6764,1547999974.0
2007-08-09 09:20:00,0.6765,0.6765,0.6764,0.6764,1547999974.0
2007-08-09 09:21:00,0.67635,0.6765,0.67635,0.6765,1547999974.0
2007-08-09 09:22:00,0.6765,0.6765,0.6764,0.6765,1789299999.0
2007-08-09 09:23:00,0.6766,0.6767,0.6766,0.6766,1789299999.0
2007-08-09 09:24:00,0.6767,0.6769,0.6767,0.6768,1789299999.0
2007-08-09 09:25:00,0.6769,0.677,0.6768,0.677,1789299999.0
2007-08-09 09:26:00,0.6769,0.6769,0.6769,0.6769,1789299999.0
2007-08-09 09:27:00,0.6768,0.6769,0.6768,0.6768,1789299999.0
2007-08-09 09:28:00,0.6769,0.677,0.6768,0.6769,1789299999.0
2007-08-09 09:29:00,0.677,0.6771,0.6769,0.6771,1789299999.0
2007-08-09 09:30:00,0.677,0.6771,0.677,0.677,1789299999.0
2007-08-09 09:31:00,0.6771,0.6771,0.6769,0.6769,1789299999.0
2007-08-09 09:32:00,0.6768,0.677,0.6768,0.6769,1789299999.0
2007-08-09 09:33:00,0.677,0.677,0.677,0.677,1789299999.0
2007-08-09 09:34:00,0.6769,0.6771,0.6769,0.677,1789299999.0
2007-08-09 09:35:00,0.6771,0.6773,0.677,0.6773,1789299999.0
2007-08-09 09:36:00,0.6772,0.6773,0.6771,0.6773,1789299999.0
2007-08-09 09:37:00,0.6772,0.6774,0.6772,0.6773,1789299999.0
2007-08-09 09:38:00,0.6771,0.6771,0.6769,0.677,1789299999.0
2007-08-09 09:39:00,0.6771,0.6771,0.677,0.677,1789299999.0
2007-08-09 09:40:00,0.6769,0.6771,0.6768,0.677,1789299999.0
2007-08-09 09:41:00,0.677,0.6771,0.67695,0.67695,1553500000.0
2007-08-09 09:42:00,0.6768,0.6768,0.6767,0.6767,1631099990.0
2007-08-09 09:43:00,0.6766,0.6767,0.6762,0.6763,1631099990.0
2007-08-09 09:44:00,0.6765,0.6765,0.6764,0.6764,1631099990.0
2007-08-09 09:45:00,0.6765,0.6766,0.67635,0.6766,1631099990.0
2007-08-09 09:46:00,0.6766,0.6766,0.6764,0.6764,1218199998.0
2007-08-09 09:47:00,0.67645,0.6765,0.67635,0.67645,1218199998.0
2007-08-09 09:48:00,0.67645,0.6765,0.6763,0.67645,1731500009.0
2007-08-09 09:49:00,0.67645,0.6766,0.67635,0.67655,1423999985.0
2007-08-09 09:50:00,0.6765,0.6767,0.6765,0.6766,477199997.0
2007-08-09 09:51:00,0.6767,0.6768,0.67665,0.67665,477199997.0
2007-08-09 09:52:00,0.6767,0.6767,0.6765,0.6766,1227199982.0
2007-08-09 09:53:00,0.6766,0.6766,0.67655,0.6766,1026499989.0
2007-08-09 09:54:00,0.6766,0.6766,0.6765,0.6765,1322900011.0
2007-08-09 09:55:00,0.6764,0.6765,0.6763,0.6764,1322900011.0
2007-08-09 09:56:00,0.6765,0.6765,0.6765,0.6765,1322900011.0
2007-08-09 09:57:00,0.6764,0.6766,0.6764,0.6766,1322900011.0
2007-08-09 09:58:00,0.6765,0.6766,0.6764,0.6764,1322900011.0
2007-08-09 09:59:00,0.6763,0.6765,0.6763,0.6764,1322900011.0
2007-08-09 10:00:00,0.6764,0.6765,0.67635,0.6765,1322900011.0
2007-08-09 10:01:00,0.6765,0.6765,0.67635,0.67635,1229500010.0
2007-08-09 10:02:00,0.6763,0.6764,0.6763,0.6764,1695199990.0
2007-08-09 10:03:00,0.67635,0.6764,0.6763,0.6764,1695199990.0
2007-08-09 10:04:00,0.6764,0.6765,0.6764,0.6765,696600000.0
2007-08-09 10:05:00,0.6765,0.6765,0.6764,0.6764,782500003.0
2007-08-09 10:06:00,0.6765,0.6765,0.67635,0.67635,786199996.0
2007-08-09 10:07:00,0.67635,0.6765,0.67635,0.6764,912700003.0
2007-08-09 10:08:00,0.6765,0.6765,0.6764,0.6764,987199996.0
2007-08-09 10:09:00,0.6765,0.6765,0.67635,0.67645,987199996.0
2007-08-09 10:10:00,0.6765,0.6765,0.67645,0.6765,783999998.0
2007-08-09 10:11:00,0.6765,0.6765,0.67645,0.6765,419000001.0
2007-08-09 10:12:00,0.6765,0.6765,0.6765,0.6765,1945200008.0
2007-08-09 10:13:00,0.6765,0.6766,0.67645,0.6766,1945200008.0
2007-08-09 10:14:00,0.67655,0.6766,0.67655,0.6766,1468399998.0
2007-08-09 10:15:00,0.6766,0.67665,0.6765,0.6766,1720399971.0
2007-08-09 10:16:00,0.6766,0.6766,0.6764,0.6764,1759100004.0
2007-08-09 10:17:00,0.6765,0.6766,0.6764,0.6764,1759100004.0
2007-08-09 10:18:00,0.6764,0.67645,0.67635,0.67645,575700003.0
2007-08-09 10:19:00,0.6765,0.6765,0.6764,0.6764,1666200008.0
2007-08-09 10:20:00,0.6765,0.6765,0.6765,0.6765,1666200008.0
2007-08-09 10:21:00,0.6766,0.6766,0.6765,0.6766,1666200008.0
2007-08-09 10:22:00,0.6766,0.6766,0.6765,0.67655,1666200008.0
2007-08-09 10:23:00,0.6766,0.6766,0.6765,0.67655,855699987.0
2007-08-09 10:24:00,0.67655,0.67655,0.67645,0.6765,1510999983.0
2007-08-09 10:25:00,0.6766,0.6766,0.6765,0.6765,477400004.0
2007-08-09 10:26:00,0.6766,0.6767,0.6765,0.6767,477400004.0
2007-08-09 10:27:00,0.6768,0.6768,0.6767,0.6768,477400004.0
2007-08-09 10:28:00,0.6768,0.6768,0.6767,0.6767,945200001.0
2007-08-09 10:29:00,0.67675,0.6768,0.6767,0.6767,945200001.0
2007-08-09 10:30:00,0.6767,0.67695,0.6766,0.6768,661499997.0
2007-08-09 10:31:00,0.6768,0.6769,0.67675,0.67685,1295000003.0
2007-08-09 10:32:00,0.67685,0.6769,0.6768,0.6769,638499995.0
2007-08-09 10:33:00,0.6769,0.6769,0.67675,0.6768,1188599998.0
2007-08-09 10:34:00,0.6768,0.6768,0.67675,0.67675,430200000.0
2007-08-09 10:35:00,0.67675,0.6768,0.6767,0.67675,978600009.0
2007-08-09 10:36:00,0.6768,0.6768,0.67665,0.6768,1367400000.0
2007-08-09 10:37:00,0.6768,0.6768,0.67675,0.67675,971100011.0
2007-08-09 10:38:00,0.6768,0.6768,0.67675,0.67675,1080699992.0
2007-08-09 10:39:00,0.6768,0.6768,0.67665,0.6768,1136500007.0
2007-08-09 10:40:00,0.6768,0.6768,0.6767,0.6768,821400010.0
2007-08-09 10:41:00,0.6768,0.6768,0.6767,0.67675,1062300001.0
2007-08-09 10:42:00,0.6767,0.6768,0.67665,0.6768,1744200005.0
2007-08-09 10:43:00,0.6768,0.6768,0.67675,0.6768,825999995.0
2007-08-09 10:44:00,0.6768,0.6768,0.67675,0.6768,493199999.0
2007-08-09 10:45:00,0.6768,0.6768,0.67675,0.67675,622399993.0
2007-08-09 10:46:00,0.6768,0.6768,0.67675,0.6768,609699999.0
2007-08-09 10:47:00,0.6768,0.6768,0.67665,0.67665,1422099999.0
2007-08-09 10:48:00,0.6767,0.67675,0.67665,0.6767,953300000.0
2007-08-09 10:49:00,0.6767,0.6768,0.67665,0.6767,1848900026.0
2007-08-09 10:50:00,0.6767,0.67685,0.6767,0.67675,1175600006.0
2007-08-09 10:51:00,0.6768,0.6768,0.67675,0.67675,322199997.0
2007-08-09 10:52:00,0.67675,0.6768,0.6767,0.67675,788799988.0
2007-08-09 10:53:00,0.67675,0.6768,0.6767,0.67675,325900000.0
2007-08-09 10:54:00,0.67675,0.6768,0.6767,0.67675,973799998.0
2007-08-09 10:55:00,0.6768,0.6768,0.6767,0.67675,192599997.0
2007-08-09 10:56:00,0.67675,0.6768,0.6766,0.6767,2031499988.0
2007-08-09 10:57:00,0.6766,0.67675,0.6766,0.6767,809899998.0
2007-08-09 10:58:00,0.6767,0.6767,0.6766,0.6767,850700000.0
2007-08-09 10:59:00,0.67665,0.6767,0.67665,0.6767,1729299998.0
2007-08-09 11:00:00,0.6768,0.677,0.6767,0.6769,1090099999.0
2007-08-09 11:01:00,0.677,0.677,0.6767,0.67675,1090099999.0
2007-08-09 11:02:00,0.6768,0.6769,0.6767,0.6769,1043199998.0
2007-08-09 11:03:00,0.677,0.67725,0.677,0.67725,1043199998.0
2007-08-09 11:04:00,0.67725,0.6773,0.6772,0.6772,1352799998.0
2007-08-09 11:05:00,0.6771,0.6771,0.6771,0.6771,1647999993.0
2007-08-09 11:06:00,0.6772,0.6773,0.6771,0.6772,1647999993.0
2007-08-09 11:07:00,0.6773,0.6774,0.67725,0.67725,1647999993.0
2007-08-09 11:08:00,0.6771,0.6772,0.6771,0.6772,1600299972.0
2007-08-09 11:09:00,0.6773,0.6773,0.6772,0.6773,1600299972.0
2007-08-09 11:10:00,0.6774,0.6776,0.6773,0.6774,1600299972.0
2007-08-09 11:11:00,0.6775,0.6776,0.6774,0.6776,1600299972.0
2007-08-09 11:12:00,0.6776,0.6777,0.6776,0.6777,1600299972.0
2007-08-09 11:13:00,0.6777,0.6777,0.6776,0.6776,1955599997.0
2007-08-09 11:14:00,0.6777,0.6777,0.6777,0.6777,1955599997.0
2007-08-09 11:15:00,0.6776,0.6777,0.6774,0.6774,1955599997.0
2007-08-09 11:16:00,0.6775,0.6775,0.6773,0.6774,1955599997.0
2007-08-09 11:17:00,0.6773,0.6774,0.6773,0.6773,1955599997.0
2007-08-09 11:18:00,0.67735,0.6774,0.67725,0.6774,1955599997.0
2007-08-09 11:19:00,0.6774,0.6774,0.67735,0.67735,1364799979.0
2007-08-09 11:20:00,0.6772,0.6773,0.6772,0.6773,1783000009.0
2007-08-09 11:21:00,0.6773,0.6773,0.67715,0.67715,1783000009.0
2007-08-09 11:22:00,0.6772,0.6773,0.67715,0.67725,855599993.0
2007-08-09 11:23:00,0.6773,0.6773,0.6773,0.6773,1818199970.0
2007-08-09 11:24:00,0.6774,0.6775,0.67725,0.67725,1818199970.0
2007-08-09 11:25:00,0.67725,0.6774,0.67725,0.6773,1899199970.0
2007-08-09 11:26:00,0.6772,0.6773,0.6771,0.6771,1328899989.0
2007-08-09 11:27:00,0.6772,0.67725,0.6772,0.67725,1328899989.0
2007-08-09 11:28:00,0.6771,0.6772,0.6771,0.6772,829300002.0
2007-08-09 11:29:00,0.67725,0.6773,0.67715,0.67725,829300002.0
2007-08-09 11:30:00,0.67725,0.67745,0.6772,0.6774,2050599970.0
2007-08-09 11:31:00,0.6774,0.67745,0.67735,0.67745,2089900002.0
2007-08-09 11:32:00,0.67745,0.67745,0.6772,0.67725,1994299985.0
2007-08-09 11:33:00,0.6772,0.67725,0.6772,0.6772,1103100002.0
2007-08-09 11:34:00,0.6771,0.6772,0.6771,0.6771,2143700010.0
2007-08-09 11:35:00,0.6771,0.6772,0.6771,0.6772,2143700010.0
2007-08-09 11:36:00,0.6772,0.6772,0.6771,0.6772,1376499997.0
2007-08-09 11:37:00,0.6771,0.6772,0.6771,0.6771,1376499997.0
2007-08-09 11:38:00,0.6772,0.67725,0.6771,0.67715,1376499997.0
2007-08-09 11:39:00,0.67715,0.6772,0.67705,0.67715,1575499988.0
2007-08-09 11:40:00,0.67715,0.6772,0.6771,0.67715,1390699987.0
2007-08-09 11:41:00,0.67715,0.6772,0.67705,0.67715,1999299995.0
2007-08-09 11:42:00,0.6772,0.67725,0.67715,0.67725,1554500010.0
2007-08-09 11:43:00,0.67725,0.67725,0.6772,0.6772,1296200002.0
2007-08-09 11:44:00,0.6772,0.6772,0.6771,0.6771,1473800003.0
2007-08-09 11:45:00,0.677,0.677,0.6769,0.6769,1473800003.0
2007-08-09 11:46:00,0.677,0.677,0.6768,0.6769,1473800003.0
2007-08-09 11:47:00,0.6768,0.677,0.6768,0.677,1473800003.0
2007-08-09 11:48:00,0.6769,0.6771,0.6769,0.677,1473800003.0
2007-08-09 11:49:00,0.6769,0.6772,0.6769,0.677,1473800003.0
2007-08-09 11:50:00,0.6771,0.6772,0.6769,0.677,1473800003.0
2007-08-09 11:51:00,0.6771,0.6771,0.677,0.6771,1473800003.0
2007-08-09 11:52:00,0.6771,0.6772,0.6771,0.6772,1473800003.0
2007-08-09 11:53:00,0.6772,0.6772,0.6771,0.6771,1670299977.0
2007-08-09 11:54:00,0.6771,0.6771,0.6771,0.6771,1605000038.0
2007-08-09 11:55:00,0.677,0.6771,0.677,0.677,2028700010.0
2007-08-09 11:56:00,0.6771,0.6771,0.677,0.6771,2028700010.0
2007-08-09 11:57:00,0.6772,0.6773,0.6772,0.6773,2028700010.0
2007-08-09 11:58:00,0.6772,0.6773,0.6772,0.6773,2028700010.0
2007-08-09 11:59:00,0.67735,0.67735,0.6772,0.6773,2028700010.0
2007-08-09 12:00:00,0.6772,0.6773,0.677,0.677,1655899996.0
2007-08-09 12:01:00,0.6771,0.6771,0.677,0.677,1655899996.0
2007-08-09 12:02:00,0.6771,0.6772,0.677,0.6772,1655899996.0
2007-08-09 12:03:00,0.6771,0.6772,0.677,0.6771,1655899996.0
2007-08-09 12:04:00,0.6772,0.6773,0.6772,0.6772,1655899996.0
2007-08-09 12:05:00,0.6771,0.6771,0.677,0.677,1655899996.0
2007-08-09 12:06:00,0.6771,0.6773,0.6771,0.6773,1655899996.0
2007-08-09 12:07:00,0.6772,0.6774,0.6772,0.6773,1655899996.0
2007-08-09 12:08:00,0.6774,0.6775,0.6773,0.6775,1655899996.0
2007-08-09 12:09:00,0.6774,0.6774,0.6773,0.6774,1655899996.0
2007-08-09 12:10:00,0.6773,0.6774,0.6773,0.6773,1655899996.0
2007-08-09 12:11:00,0.6774,0.6774,0.6773,0.6773,1655899996.0
2007-08-09 12:12:00,0.6772,0.6772,0.6772,0.6772,1655899996.0
2007-08-09 12:13:00,0.6773,0.6773,0.6773,0.6773,1655899996.0
2007-08-09 12:14:00,0.6773,0.6773,0.6772,0.6772,1655899996.0
2007-08-09 12:15:00,0.6771,0.6772,0.6771,0.6771,1102500007.0
2007-08-09 12:16:00,0.6772,0.6772,0.677,0.677,1102500007.0
2007-08-09 12:17:00,0.6771,0.6771,0.677,0.6771,1102500007.0
2007-08-09 12:18:00,0.677,0.6772,0.677,0.6771,1102500007.0
2007-08-09 12:19:00,0.6772,0.6772,0.6771,0.6771,1102500007.0
2007-08-09 12:20:00,0.6772,0.6772,0.6771,0.6772,1102500007.0
2007-08-09 12:21:00,0.6773,0.6774,0.6772,0.6773,1102500007.0
2007-08-09 12:22:00,0.6774,0.6774,0.6773,0.6774,1102500007.0
2007-08-09 12:23:00,0.6774,0.6774,0.67735,0.6774,1102500007.0
2007-08-09 12:24:00,0.6774,0.6774,0.6773,0.67735,657300008.0
2007-08-09 12:25:00,0.67735,0.6774,0.6773,0.6774,1133700000.0
2007-08-09 12:26:00,0.6774,0.6774,0.6773,0.67735,1170499999.0
2007-08-09 12:27:00,0.6774,0.6774,0.6773,0.67735,484800000.0
2007-08-09 12:28:00,0.6772,0.6773,0.6772,0.6772,1871799992.0
2007-08-09 12:29:00,0.67725,0.6773,0.6772,0.6773,1871799992.0
2007-08-09 12:30:00,0.6773,0.6773,0.6772,0.6772,2007999989.0
2007-08-09 12:31:00,0.6773,0.6774,0.6772,0.6773,2007999989.0
2007-08-09 12:32:00,0.6774,0.6774,0.6773,0.6774,2007999989.0
2007-08-09 12:33:00,0.67745,0.67745,0.6773,0.6774,2007999989.0
2007-08-09 12:34:00,0.6774,0.6774,0.6773,0.6773,1722600010.0
2007-08-09 12:36:00,0.6774,0.6774,0.6773,0.6773,1722600010.0
2007-08-09 12:37:00,0.6774,0.6774,0.6771,0.6772,1722600010.0
2007-08-09 12:38:00,0.6771,0.6773,0.6771,0.6772,1722600010.0
2007-08-09 12:39:00,0.6771,0.6772,0.6771,0.6772,1722600010.0
2007-08-09 12:40:00,0.67715,0.6773,0.67715,0.67725,1722600010.0
2007-08-09 12:41:00,0.6773,0.6774,0.6773,0.6774,1791900014.0
2007-08-09 12:42:00,0.6773,0.6774,0.6773,0.6774,1791900014.0
2007-08-09 12:43:00,0.6773,0.6774,0.6773,0.6774,1791900014.0
2007-08-09 12:44:00,0.6774,0.6775,0.67735,0.6775,1791900014.0
2007-08-09 12:45:00,0.6775,0.6775,0.6774,0.6774,881300007.0
2007-08-09 12:46:00,0.6775,0.6775,0.6774,0.6775,881300007.0
2007-08-09 12:48:00,0.6775,0.6775,0.67745,0.6775,881300007.0
2007-08-09 12:49:00,0.6775,0.6775,0.67735,0.6774,857300010.0
2007-08-09 12:50:00,0.6773,0.6775,0.6773,0.6774,1539799997.0
2007-08-09 12:51:00,0.6775,0.6775,0.6774,0.6774,1539799997.0
2007-08-09 12:52:00,0.6775,0.6775,0.6774,0.67745,1539799997.0
2007-08-09 12:53:00,0.67745,0.6775,0.6774,0.67745,457800008.0
2007-08-09 12:54:00,0.6774,0.6775,0.67735,0.67745,1980799996.0
2007-08-09 12:55:00,0.6775,0.6775,0.6774,0.6775,1779500002.0
2007-08-09 12:56:00,0.6776,0.6776,0.6775,0.6775,1779500002.0
2007-08-09 12:57:00,0.6776,0.6776,0.6774,0.6774,1779500002.0
2007-08-09 12:58:00,0.67745,0.6776,0.67745,0.67755,1779500002.0
2007-08-09 12:59:00,0.6774,0.6775,0.6774,0.6774,1108599989.0
2007-08-09 13:00:00,0.6775,0.6775,0.6774,0.6774,1108599989.0
2007-08-09 13:01:00,0.67745,0.6775,0.6774,0.6774,1108599989.0
2007-08-09 13:03:00,0.6775,0.6776,0.6775,0.6776,610499988.0
2007-08-09 13:04:00,0.6777,0.6777,0.6777,0.6777,610499988.0
2007-08-09 13:05:00,0.6776,0.6777,0.6776,0.6777,610499988.0
2007-08-09 13:06:00,0.6778,0.6778,0.6776,0.6776,610499988.0
2007-08-09 13:07:00,0.67765,0.67765,0.6776,0.67765,610499988.0
2007-08-09 13:08:00,0.6777,0.6778,0.67765,0.6778,1446600009.0
2007-08-09 13:09:00,0.6778,0.67785,0.67775,0.6778,629999995.0
2007-08-09 13:10:00,0.6778,0.6778,0.6776,0.6777,766199996.0
2007-08-09 13:11:00,0.6777,0.6777,0.67755,0.6776,1557499984.0
2007-08-09 13:12:00,0.6776,0.6776,0.6775,0.6775,1761500014.0
2007-08-09 13:13:00,0.6776,0.6776,0.6775,0.6775,1761500014.0
2007-08-09 13:14:00,0.6776,0.6776,0.6775,0.6775,1761500014.0
2007-08-09 13:15:00,0.6774,0.6775,0.6774,0.6774,1761500014.0
2007-08-09 13:16:00,0.6775,0.6775,0.6774,0.6774,1761500014.0
2007-08-09 13:17:00,0.6774,0.67745,0.6773,0.67745,1761500014.0
2007-08-09 13:19:00,0.6774,0.6775,0.67735,0.6775,1854799995.0
2007-08-09 13:20:00,0.6775,0.6776,0.67745,0.67755,1721500001.0
2007-08-09 13:21:00,0.6774,0.6775,0.6774,0.6774,1566100008.0
2007-08-09 13:22:00,0.67745,0.6775,0.67745,0.67745,1566100008.0
2007-08-09 13:23:00,0.6775,0.67755,0.6775,0.6775,1876600010.0
2007-08-09 13:24:00,0.6775,0.6775,0.6774,0.6775,1500100002.0
2007-08-09 13:25:00,0.6775,0.67755,0.6774,0.67745,1500100002.0
2007-08-09 13:26:00,0.6774,0.6774,0.6773,0.6774,2126600004.0
2007-08-09 13:27:00,0.6775,0.6775,0.6774,0.6775,2126600004.0
2007-08-09 13:28:00,0.6774,0.6775,0.6774,0.6774,2126600004.0
2007-08-09 13:29:00,0.6775,0.6775,0.6774,0.6775,2126600004.0
2007-08-09 13:31:00,0.6774,0.67745,0.67735,0.67745,2126600004.0
2007-08-09 13:32:00,0.6773,0.6774,0.6773,0.6773,1805099988.0
2007-08-09 13:33:00,0.6772,0.6776,0.6772,0.6776,1805099988.0
2007-08-09 13:34:00,0.67765,0.67765,0.6775,0.67755,1805099988.0
2007-08-09 13:35:00,0.6775,0.6776,0.6775,0.6775,1943800030.0
2007-08-09 13:36:00,0.6775,0.67755,0.67745,0.6775,1943800030.0
2007-08-09 13:37:00,0.6776,0.6776,0.6776,0.6776,980899999.0
2007-08-09 13:39:00,0.67765,0.67765,0.67755,0.67755,980899999.0
2007-08-09 13:40:00,0.6773,0.6774,0.6772,0.6774,1570600002.0
2007-08-09 13:41:00,0.67735,0.6775,0.6773,0.67745,1570600002.0
2007-08-09 13:42:00,0.6775,0.6775,0.6774,0.6774,1867199989.0
2007-08-09 13:43:00,0.67735,0.67745,0.67715,0.67715,1867199989.0
2007-08-09 13:44:00,0.67715,0.6772,0.67705,0.6771,1847499992.0
2007-08-09 13:45:00,0.677,0.6771,0.677,0.677,1842100005.0
2007-08-09 13:46:00,0.6771,0.67715,0.6771,0.6771,1842100005.0
2007-08-09 13:47:00,0.6771,0.6771,0.67705,0.67705,165100000.0
2007-08-09 13:48:00,0.677,0.6771,0.677,0.6771,626400006.0
2007-08-09 13:49:00,0.67705,0.67715,0.677,0.6771,678399997.0
2007-08-09 13:50:00,0.6772,0.6772,0.6771,0.6771,914599993.0
2007-08-09 13:51:00,0.6772,0.6772,0.6772,0.6772,914599993.0
2007-08-09 13:52:00,0.6772,0.6772,0.6772,0.6772,1576399984.0
2007-08-09 13:53:00,0.6772,0.67735,0.6772,0.67735,1733599999.0
2007-08-09 13:54:00,0.67735,0.67735,0.6773,0.6773,1252500011.0
2007-08-09 13:55:00,0.6773,0.67735,0.6773,0.67735,666700005.0
2007-08-09 13:57:00,0.6773,0.6774,0.6773,0.67735,611699997.0
2007-08-09 13:58:00,0.67735,0.6774,0.67725,0.67725,359200000.0
2007-08-09 13:59:00,0.67735,0.6774,0.6773,0.6773,414799997.0
2007-08-09 14:00:00,0.6771,0.6771,0.6771,0.6771,2043099992.0
2007-08-09 14:01:00,0.67705,0.67725,0.677,0.67725,2043099992.0
2007-08-09 14:02:00,0.6773,0.6773,0.6773,0.6773,922799986.0
2007-08-09 14:03:00,0.6773,0.6773,0.67725,0.6773,1520099994.0
2007-08-09 14:04:00,0.6773,0.6773,0.6772,0.67725,1641399991.0
2007-08-09 14:05:00,0.6772,0.67725,0.67715,0.67715,1256299992.0
2007-08-09 14:06:00,0.6772,0.6773,0.6771,0.6772,1651000014.0
2007-08-09 14:07:00,0.67715,0.6772,0.6771,0.67715,1651000014.0
2007-08-09 14:08:00,0.67715,0.6772,0.67715,0.6772,467300000.0
2007-08-09 14:09:00,0.6772,0.6773,0.67715,0.6773,770099997.0
2007-08-09 14:10:00,0.6773,0.6773,0.6772,0.6773,1625400000.0
2007-08-09 14:11:00,0.6772,0.6772,0.6771,0.6772,1625400000.0
2007-08-09 14:12:00,0.6771,0.6771,0.677,0.677,1625400000.0
2007-08-09 14:13:00,0.6769,0.677,0.6769,0.677,1625400000.0
2007-08-09 14:14:00,0.6769,0.6769,0.6769,0.6769,1625400000.0
2007-08-09 14:15:00,0.6768,0.677,0.6768,0.6769,1625400000.0
2007-08-09 14:16:00,0.67695,0.67705,0.6769,0.67695,1625400000.0
2007-08-09 14:17:00,0.67695,0.677,0.6769,0.67695,1511299996.0
2007-08-09 14:19:00,0.67705,0.67705,0.6769,0.67695,1762199997.0
2007-08-09 14:20:00,0.6769,0.6771,0.6769,0.6771,1973100010.0
2007-08-09 14:21:00,0.6772,0.6772,0.6771,0.6771,1973100010.0
2007-08-09 14:22:00,0.6772,0.6773,0.6772,0.6773,1973100010.0
2007-08-09 14:23:00,0.6772,0.6773,0.6772,0.6773,1973100010.0
2007-08-09 14:24:00,0.6772,0.6772,0.6772,0.6772,1973100010.0
2007-08-09 14:25:00,0.6773,0.6773,0.6772,0.6772,1973100010.0
2007-08-09 14:26:00,0.6771,0.6771,0.677,0.677,1973100010.0
2007-08-09 14:27:00,0.6768,0.677,0.6768,0.677,1973100010.0
2007-08-09 14:28:00,0.6769,0.677,0.6769,0.677,1973100010.0
2007-08-09 14:29:00,0.67705,0.67705,0.6767,0.67695,1973100010.0
2007-08-09 14:30:00,0.6769,0.67695,0.6768,0.67685,1238099996.0
2007-08-09 14:32:00,0.6767,0.6767,0.6766,0.6766,1512400007.0
2007-08-09 14:33:00,0.6767,0.6767,0.6766,0.6767,1512400007.0
2007-08-09 14:34:00,0.6766,0.6767,0.6765,0.6766,1512400007.0
2007-08-09 14:35:00,0.6767,0.6767,0.6766,0.6767,1512400007.0
2007-08-09 14:36:00,0.6766,0.6767,0.6766,0.6767,1512400007.0
2007-08-09 14:37:00,0.6766,0.6767,0.6766,0.6766,1512400007.0
2007-08-09 14:38:00,0.6765,0.6766,0.6765,0.6765,1512400007.0
2007-08-09 14:39:00,0.6766,0.6766,0.6764,0.6764,1512400007.0
2007-08-09 14:41:00,0.6765,0.6766,0.6765,0.6766,1512400007.0
2007-08-09 14:42:00,0.6767,0.6767,0.6765,0.6766,1512400007.0
2007-08-09 14:43:00,0.6765,0.6766,0.6763,0.6764,1512400007.0
2007-08-09 14:44:00,0.6765,0.6766,0.6764,0.6764,1512400007.0
2007-08-09 14:45:00,0.6765,0.6766,0.6764,0.6765,1512400007.0
2007-08-09 14:46:00,0.6764,0.6764,0.6762,0.6763,1512400007.0
2007-08-09 14:47:00,0.6762,0.6763,0.6762,0.6763,1512400007.0
2007-08-09 14:48:00,0.6764,0.6764,0.6764,0.6764,1512400007.0
2007-08-09 14:49:00,0.6763,0.6763,0.6759,0.676,1512400007.0
2007-08-09 14:50:00,0.6756,0.6757,0.6756,0.6757,1512400007.0
2007-08-09 14:51:00,0.6758,0.6758,0.6758,0.6758,1512400007.0
2007-08-09 14:52:00,0.6759,0.676,0.6758,0.676,1512400007.0
2007-08-09 14:53:00,0.6761,0.6763,0.6761,0.6762,1512400007.0
2007-08-09 14:54:00,0.6763,0.6763,0.6762,0.6762,1512400007.0
2007-08-09 14:55:00,0.6761,0.6763,0.6761,0.6761,1512400007.0
2007-08-09 14:56:00,0.6762,0.6762,0.6759,0.6759,1512400007.0
2007-08-09 14:57:00,0.676,0.676,0.6758,0.676,1512400007.0
2007-08-09 14:58:00,0.6761,0.6762,0.6757,0.6757,1512400007.0
2007-08-09 14:59:00,0.6755,0.6758,0.6755,0.6757,1512400007.0
2007-08-09 15:00:00,0.6756,0.6757,0.6753,0.6753,1512400007.0
2007-08-09 15:01:00,0.6754,0.6754,0.6751,0.6752,1512400007.0
2007-08-09 15:02:00,0.6753,0.6755,0.6753,0.6755,1512400007.0
2007-08-09 15:03:00,0.6754,0.6756,0.6753,0.6756,1512400007.0
2007-08-09 15:04:00,0.6757,0.6757,0.6754,0.6757,1512400007.0
2007-08-09 15:05:00,0.6756,0.6757,0.6755,0.6755,1512400007.0
2007-08-09 15:06:00,0.6756,0.6757,0.6754,0.6755,1512400007.0
2007-08-09 15:07:00,0.6756,0.6756,0.6755,0.6756,1512400007.0
2007-08-09 15:08:00,0.6755,0.6756,0.6755,0.6755,1512400007.0
2007-08-09 15:09:00,0.6757,0.6757,0.6756,0.6757,1512400007.0
2007-08-09 15:10:00,0.6756,0.6757,0.6755,0.6756,1512400007.0
2007-08-09 15:11:00,0.6755,0.6758,0.6755,0.6758,1512400007.0
2007-08-09 15:12:00,0.6759,0.676,0.6758,0.676,1512400007.0
2007-08-09 15:14:00,0.6758,0.6759,0.6758,0.6759,1512400007.0
2007-08-09 15:15:00,0.676,0.676,0.6759,0.6759,1512400007.0
2007-08-09 15:16:00,0.676,0.6761,0.676,0.676,1512400007.0
2007-08-09 15:17:00,0.6761,0.6762,0.676,0.6761,1512400007.0
2007-08-09 15:18:00,0.67615,0.67615,0.67605,0.6761,1512400007.0
2007-08-09 15:19:00,0.676,0.6761,0.676,0.6761,1733399996.0
2007-08-09 15:20:00,0.676,0.6761,0.676,0.6761,1733399996.0
2007-08-09 15:21:00,0.676,0.676,0.6759,0.6759,1733399996.0
2007-08-09 15:22:00,0.6758,0.6759,0.6755,0.6756,1733399996.0
2007-08-09 15:23:00,0.6757,0.6757,0.6755,0.6756,1733399996.0
2007-08-09 15:24:00,0.6757,0.6758,0.6757,0.6758,1733399996.0
2007-08-09 15:25:00,0.6757,0.676,0.6757,0.6759,1733399996.0
2007-08-09 15:26:00,0.676,0.676,0.6759,0.6759,1733399996.0
2007-08-09 15:27:00,0.676,0.676,0.6759,0.676,1733399996.0
2007-08-09 15:28:00,0.6759,0.6759,0.6758,0.6759,1733399996.0
2007-08-09 15:29:00,0.6757,0.6757,0.6756,0.6756,1733399996.0
2007-08-09 15:30:00,0.6757,0.6757,0.6756,0.6756,1733399996.0
2007-08-09 15:31:00,0.6759,0.676,0.6758,0.6758,1733399996.0
2007-08-09 15:32:00,0.6755,0.6755,0.6754,0.6755,1909599984.0
2007-08-09 15:33:00,0.6759,0.6759,0.6755,0.6755,1909599984.0
2007-08-09 15:34:00,0.6756,0.6759,0.6755,0.6759,1909599984.0
2007-08-09 15:35:00,0.676,0.6761,0.6759,0.676,1909599984.0
2007-08-09 15:36:00,0.6761,0.6761,0.6761,0.6761,1909599984.0
2007-08-09 15:37:00,0.676,0.6761,0.676,0.6761,1909599984.0
2007-08-09 15:38:00,0.676,0.6762,0.676,0.6762,1909599984.0
2007-08-09 15:39:00,0.6761,0.6762,0.6761,0.6762,1909599984.0
2007-08-09 15:40:00,0.6763,0.6763,0.6763,0.6763,1909599984.0
2007-08-09 15:41:00,0.6762,0.6763,0.676,0.676,1909599984.0
2007-08-09 15:42:00,0.6761,0.6761,0.676,0.676,1909599984.0
2007-08-09 15:43:00,0.6761,0.6761,0.676,0.676,1909599984.0
2007-08-09 15:44:00,0.6761,0.6761,0.676,0.6761,1909599984.0
2007-08-09 15:45:00,0.6762,0.6762,0.6761,0.6761,1909599984.0
2007-08-09 15:46:00,0.676,0.676,0.676,0.676,1909599984.0
2007-08-09 15:47:00,0.6759,0.676,0.6759,0.6759,1909599984.0
2007-08-09 15:48:00,0.6758,0.6758,0.6757,0.6757,1909599984.0
2007-08-09 15:49:00,0.6758,0.6758,0.6756,0.6757,1909599984.0
2007-08-09 15:50:00,0.6756,0.6757,0.6756,0.6757,1909599984.0
2007-08-09 15:51:00,0.6758,0.6759,0.6758,0.6758,1909599984.0
2007-08-09 15:52:00,0.6757,0.6757,0.6757,0.6757,1909599984.0
2007-08-09 15:53:00,0.6756,0.6757,0.6756,0.6756,1909599984.0
2007-08-09 15:54:00,0.6757,0.6757,0.6755,0.6755,1909599984.0
2007-08-09 15:55:00,0.6754,0.6754,0.6754,0.6754,1909599984.0
2007-08-09 15:56:00,0.6756,0.67575,0.6756,0.67575,1909599984.0
2007-08-09 15:57:00,0.6756,0.6756,0.6755,0.6756,1530800004.0
2007-08-09 15:58:00,0.6759,0.6759,0.6758,0.6759,1530800004.0
2007-08-09 15:59:00,0.67585,0.676,0.67585,0.6759,1502600009.0
2007-08-09 16:00:00,0.6759,0.6759,0.6755,0.6756,1718800023.0
2007-08-09 16:01:00,0.6757,0.6757,0.6755,0.6756,1718800023.0
2007-08-09 16:02:00,0.6755,0.6756,0.6755,0.6755,1718800023.0
2007-08-09 16:03:00,0.6756,0.6757,0.6755,0.6757,1718800023.0
2007-08-09 16:04:00,0.6756,0.6759,0.6756,0.6759,1718800023.0
2007-08-09 16:05:00,0.6758,0.6759,0.6757,0.6759,1718800023.0
2007-08-09 16:06:00,0.6758,0.676,0.6758,0.6759,1718800023.0
2007-08-09 16:07:00,0.6759,0.67595,0.6758,0.6758,1718800023.0
2007-08-09 16:08:00,0.6759,0.6759,0.6758,0.6758,441500002.0
2007-08-09 16:09:00,0.6759,0.67595,0.6758,0.6759,441500002.0
2007-08-09 16:10:00,0.67595,0.67595,0.6758,0.67585,1174799997.0
2007-08-09 16:11:00,0.6759,0.67595,0.67575,0.67575,1108700015.0
2007-08-09 16:12:00,0.6758,0.6759,0.67575,0.6759,1406200002.0
2007-08-09 16:13:00,0.67585,0.6759,0.6758,0.6758,1797200005.0
2007-08-09 16:14:00,0.6758,0.676,0.6758,0.6759,2020000002.0
2007-08-09 16:15:00,0.676,0.676,0.6759,0.6759,2020000002.0
2007-08-09 16:16:00,0.6758,0.676,0.6757,0.6757,2020000002.0
2007-08-09 16:17:00,0.6758,0.6758,0.6757,0.6757,2020000002.0
2007-08-09 16:18:00,0.6758,0.6758,0.6756,0.6757,2020000002.0
2007-08-09 16:19:00,0.6756,0.6757,0.6754,0.6754,2020000002.0
2007-08-09 16:20:00,0.6755,0.6755,0.6753,0.6754,2020000002.0
2007-08-09 16:21:00,0.6755,0.6756,0.6754,0.6755,2020000002.0
2007-08-09 16:22:00,0.6756,0.6756,0.6754,0.6754,2020000002.0
2007-08-09 16:23:00,0.6755,0.6755,0.6754,0.6754,2020000002.0
2007-08-09 16:24:00,0.67545,0.6755,0.67535,0.6754,2020000002.0
2007-08-09 16:25:00,0.6753,0.6755,0.6753,0.6755,2108600007.0
2007-08-09 16:26:00,0.6754,0.6756,0.6754,0.6755,2108600007.0
2007-08-09 16:27:00,0.6756,0.6757,0.6755,0.6756,2108600007.0
2007-08-09 16:28:00,0.6756,0.6756,0.6755,0.6756,2108600007.0
2007-08-09 16:29:00,0.6756,0.6756,0.67545,0.6756,1741600000.0
2007-08-09 16:30:00,0.6755,0.6756,0.6754,0.6755,1613100007.0
2007-08-09 16:31:00,0.6754,0.6757,0.6754,0.6756,1613100007.0
2007-08-09 16:32:00,0.6757,0.6757,0.6755,0.6756,1613100007.0
2007-08-09 16:33:00,0.6757,0.6757,0.6753,0.6753,1613100007.0
2007-08-09 16:34:00,0.6752,0.6753,0.6748,0.6748,1613100007.0
2007-08-09 16:35:00,0.6747,0.6747,0.6742,0.6745,1613100007.0
2007-08-09 16:36:00,0.6744,0.6747,0.6744,0.6746,1613100007.0
2007-08-09 16:37:00,0.6747,0.6748,0.6746,0.6747,1613100007.0
2007-08-09 16:38:00,0.6748,0.6748,0.6746,0.6747,1613100007.0
2007-08-09 16:39:00,0.6748,0.6748,0.6745,0.6745,1613100007.0
2007-08-09 16:40:00,0.6747,0.6748,0.6746,0.6747,1613100007.0
2007-08-09 16:41:00,0.6748,0.6748,0.6746,0.6747,1613100007.0
2007-08-09 16:42:00,0.6748,0.6748,0.6747,0.6748,1613100007.0
2007-08-09 16:43:00,0.6747,0.6749,0.6747,0.6748,1613100007.0
2007-08-09 16:44:00,0.6749,0.6749,0.6748,0.6749,1613100007.0
2007-08-09 16:45:00,0.6748,0.6749,0.6748,0.6748,1613100007.0
2007-08-09 16:46:00,0.6749,0.6749,0.6748,0.6749,1613100007.0
2007-08-09 16:47:00,0.675,0.675,0.6748,0.6749,1613100007.0
2007-08-09 16:48:00,0.675,0.675,0.6749,0.6749,1613100007.0
2007-08-09 16:49:00,0.675,0.6751,0.675,0.6751,1613100007.0
2007-08-09 16:50:00,0.675,0.6751,0.6749,0.6749,1613100007.0
2007-08-09 16:51:00,0.675,0.675,0.6749,0.675,1613100007.0
2007-08-09 16:52:00,0.6751,0.6751,0.675,0.675,1613100007.0
2007-08-09 16:53:00,0.6751,0.6752,0.675,0.6751,1613100007.0
2007-08-09 16:54:00,0.675,0.6752,0.675,0.6751,1613100007.0
2007-08-09 16:55:00,0.675,0.6751,0.6749,0.675,1613100007.0
2007-08-09 16:56:00,0.6751,0.6751,0.675,0.6751,1613100007.0
2007-08-09 16:57:00,0.675,0.675,0.6749,0.675,1613100007.0
2007-08-09 16:58:00,0.6751,0.6751,0.675,0.6751,1613100007.0
2007-08-09 16:59:00,0.675,0.6753,0.675,0.6751,1613100007.0
2007-08-09 17:00:00,0.675,0.6754,0.675,0.6753,1613100007.0
2007-08-09 17:01:00,0.6752,0.6753,0.6752,0.6753,1613100007.0
2007-08-09 17:02:00,0.67535,0.67535,0.6752,0.6752,1613100007.0
2007-08-09 17:04:00,0.6751,0.6753,0.6751,0.6752,1610799988.0
2007-08-09 17:05:00,0.6753,0.6753,0.67515,0.6753,1610799988.0
2007-08-09 17:06:00,0.6753,0.6753,0.6752,0.6753,1164000007.0
2007-08-09 17:07:00,0.6752,0.6753,0.6751,0.6752,1164000007.0
2007-08-09 17:08:00,0.6752,0.6752,0.67515,0.67515,1164000007.0
2007-08-09 17:09:00,0.6752,0.6752,0.6752,0.6752,1086599997.0
2007-08-09 17:10:00,0.6751,0.6753,0.6751,0.6753,1677700016.0
2007-08-09 17:11:00,0.6752,0.6753,0.6752,0.6752,1677700016.0
2007-08-09 17:12:00,0.6751,0.6753,0.6751,0.6752,1677700016.0
2007-08-09 17:13:00,0.6751,0.6753,0.6751,0.6752,1677700016.0
2007-08-09 17:14:00,0.6753,0.6753,0.6752,0.6752,1677700016.0
2007-08-09 17:15:00,0.6753,0.6753,0.6752,0.6752,1677700016.0
2007-08-09 17:16:00,0.6753,0.6753,0.6752,0.6752,1677700016.0
2007-08-09 17:17:00,0.6753,0.6753,0.6752,0.6753,1677700016.0
2007-08-09 17:18:00,0.6752,0.6753,0.6752,0.6753,1677700016.0
2007-08-09 17:19:00,0.6752,0.6753,0.6751,0.6751,1677700016.0
2007-08-09 17:20:00,0.6752,0.6752,0.67515,0.67515,1677700016.0
2007-08-09 17:21:00,0.6752,0.6752,0.67505,0.67515,1892599988.0
2007-08-09 17:22:00,0.6751,0.6752,0.675,0.6751,1738100000.0
2007-08-09 17:23:00,0.6752,0.6752,0.675,0.675,1738100000.0
2007-08-09 17:24:00,0.6751,0.6752,0.675,0.6752,1738100000.0
2007-08-09 17:25:00,0.6753,0.6753,0.6751,0.6752,1738100000.0
2007-08-09 17:26:00,0.6751,0.6753,0.6751,0.6752,1738100000.0
2007-08-09 17:27:00,0.6753,0.67545,0.67525,0.6754,1738100000.0
2007-08-09 17:28:00,0.6754,0.6755,0.67535,0.6755,2039299982.0
2007-08-09 17:29:00,0.6756,0.6757,0.6755,0.6757,1492599992.0
2007-08-09 17:30:00,0.6756,0.6756,0.6755,0.6756,1492599992.0
2007-08-09 17:31:00,0.6755,0.6756,0.6754,0.6755,1492599992.0
2007-08-09 17:32:00,0.67545,0.6755,0.6754,0.67545,1492599992.0
2007-08-09 17:33:00,0.6755,0.6755,0.6753,0.6755,1714799995.0
2007-08-09 17:34:00,0.6755,0.6755,0.6755,0.6755,1714799995.0
2007-08-09 17:36:00,0.6755,0.6755,0.6754,0.6755,1749999993.0
2007-08-09 17:37:00,0.6754,0.6755,0.6754,0.6754,1386399993.0
2007-08-09 17:38:00,0.6755,0.6755,0.6753,0.6754,1386399993.0
2007-08-09 17:39:00,0.6753,0.6754,0.6753,0.6754,1386399993.0
2007-08-09 17:40:00,0.6755,0.6756,0.6754,0.6755,1386399993.0
2007-08-09 17:41:00,0.6756,0.6756,0.6755,0.6756,1386399993.0
2007-08-09 17:42:00,0.6756,0.6756,0.6755,0.67555,1386399993.0
2007-08-09 17:43:00,0.67555,0.67565,0.67555,0.67565,1105200000.0
2007-08-09 17:44:00,0.67565,0.6757,0.67555,0.6756,1712499991.0
2007-08-09 17:45:00,0.6756,0.67565,0.67555,0.67555,902499999.0
2007-08-09 17:46:00,0.67555,0.6756,0.67555,0.67555,1501900002.0
2007-08-09 17:47:00,0.67555,0.6756,0.6755,0.67555,727099998.0
2007-08-09 17:48:00,0.6756,0.6756,0.6754,0.6756,1972000003.0
2007-08-09 17:49:00,0.6756,0.6757,0.6755,0.6757,1972000003.0
2007-08-09 17:50:00,0.6756,0.6757,0.6756,0.6757,1037800002.0
2007-08-09 17:51:00,0.6756,0.6757,0.6756,0.6757,1037800002.0
2007-08-09 17:52:00,0.67575,0.67575,0.6757,0.6757,1037800002.0
2007-08-09 17:53:00,0.6757,0.67575,0.6757,0.67575,1525600000.0
2007-08-09 17:54:00,0.6756,0.6757,0.6756,0.6757,432800000.0
2007-08-09 17:55:00,0.6757,0.67585,0.6757,0.67585,432800000.0
2007-08-09 17:56:00,0.6758,0.6759,0.6757,0.6758,1838499993.0
2007-08-09 17:57:00,0.6757,0.6758,0.6757,0.6757,1838499993.0
2007-08-09 17:58:00,0.67575,0.6758,0.67565,0.6757,1838499993.0
2007-08-09 17:59:00,0.6758,0.6758,0.6757,0.6758,2116400005.0
2007-08-09 18:00:00,0.67575,0.67585,0.6757,0.67575,2116400005.0
2007-08-09 18:01:00,0.6758,0.6758,0.67565,0.6757,1469499995.0
2007-08-09 18:02:00,0.67565,0.6757,0.67565,0.6757,2021000012.0
2007-08-09 18:03:00,0.6757,0.67575,0.67565,0.6757,1505500014.0
2007-08-09 18:05:00,0.6756,0.6757,0.6756,0.6756,1990399994.0
2007-08-09 18:06:00,0.6757,0.6758,0.6757,0.6757,1990399994.0
2007-08-09 18:07:00,0.6758,0.6758,0.6757,0.6757,1990399994.0
2007-08-09 18:08:00,0.6757,0.6757,0.67565,0.67565,767899988.0
2007-08-09 18:09:00,0.67565,0.6757,0.6756,0.6757,1067499996.0
2007-08-09 18:10:00,0.6757,0.6757,0.6756,0.6757,1272499972.0
2007-08-09 18:11:00,0.6758,0.6758,0.6757,0.6758,1537099954.0
2007-08-09 18:12:00,0.6758,0.6758,0.6757,0.6758,1537099954.0
2007-08-09 18:13:00,0.6758,0.6758,0.67565,0.6757,1304099994.0
2007-08-09 18:14:00,0.67565,0.6758,0.67565,0.67575,561200000.0
2007-08-09 18:15:00,0.6758,0.6758,0.67575,0.6758,821900015.0
2007-08-09 18:16:00,0.6758,0.6758,0.6757,0.6758,1506700000.0
2007-08-09 18:17:00,0.6758,0.6758,0.6758,0.6758,1877400009.0
2007-08-09 18:18:00,0.6758,0.6759,0.6758,0.6759,1274300030.0
2007-08-09 18:19:00,0.6759,0.6759,0.6758,0.6758,804899996.0
2007-08-09 18:20:00,0.6758,0.6759,0.6758,0.67585,439400005.0
2007-08-09 18:21:00,0.6759,0.6759,0.67575,0.67575,1370799990.0
2007-08-09 18:22:00,0.67575,0.67595,0.67575,0.6759,1362099991.0
2007-08-09 18:23:00,0.6759,0.676,0.67585,0.67585,1217599990.0
2007-08-09 18:24:00,0.67585,0.67595,0.6758,0.6759,884700012.0
2007-08-09 18:25:00,0.6759,0.676,0.6759,0.676,1269799993.0
2007-08-09 18:26:00,0.676,0.676,0.67575,0.67585,1734299997.0
2007-08-09 18:27:00,0.67585,0.6759,0.67575,0.67575,501100002.0
2007-08-09 18:28:00,0.6758,0.6758,0.6757,0.6758,767000006.0
2007-08-09 18:29:00,0.6757,0.6757,0.6756,0.6757,767000006.0
2007-08-09 18:30:00,0.6757,0.6758,0.67565,0.67575,767000006.0
2007-08-09 18:31:00,0.67575,0.6758,0.67575,0.6758,115200000.0
2007-08-09 18:32:00,0.6758,0.6758,0.6756,0.67565,982800002.0
2007-08-09 18:33:00,0.6757,0.6758,0.67565,0.6758,1065000000.0
2007-08-09 18:34:00,0.6758,0.6758,0.6758,0.6758,1412400006.0
2007-08-09 18:35:00,0.6758,0.6758,0.6756,0.6757,1809100006.0
2007-08-09 18:36:00,0.6756,0.6757,0.6756,0.6756,1372999998.0
2007-08-09 18:37:00,0.6755,0.6756,0.6755,0.6755,1372999998.0
2007-08-09 18:38:00,0.6756,0.6756,0.6755,0.6755,1372999998.0
2007-08-09 18:39:00,0.6755,0.6755,0.67545,0.67545,1372999998.0
2007-08-09 18:40:00,0.6755,0.6755,0.6753,0.67545,801399998.0
2007-08-09 18:41:00,0.6756,0.6756,0.6755,0.6755,1212899991.0
2007-08-09 18:42:00,0.6754,0.6756,0.6754,0.6755,1212899991.0
2007-08-09 18:43:00,0.6755,0.6755,0.67545,0.6755,1212899991.0
2007-08-09 18:44:00,0.6756,0.6756,0.6755,0.6756,837799995.0
2007-08-09 18:45:00,0.67555,0.6756,0.67545,0.6756,837799995.0
2007-08-09 18:46:00,0.6756,0.6756,0.67555,0.6756,311199998.0
2007-08-09 18:47:00,0.6756,0.6756,0.67555,0.6756,771699999.0
2007-08-09 18:48:00,0.6756,0.6756,0.67555,0.6756,227899991.0
2007-08-09 18:49:00,0.6756,0.6756,0.6755,0.67555,869099998.0
2007-08-09 18:50:00,0.6756,0.6756,0.6755,0.67555,907500006.0
2007-08-09 18:51:00,0.6756,0.67565,0.67555,0.6756,767599991.0
2007-08-09 18:52:00,0.6757,0.6758,0.6756,0.6757,1768399980.0
2007-08-09 18:53:00,0.6758,0.6758,0.6757,0.6758,1768399980.0
2007-08-09 18:54:00,0.6758,0.6758,0.6757,0.6758,1334300006.0
2007-08-09 18:55:00,0.6758,0.6758,0.67575,0.6758,1334300006.0
2007-08-09 18:56:00,0.6758,0.67595,0.67575,0.67595,1488700007.0
2007-08-09 18:57:00,0.67595,0.676,0.67585,0.6759,1162900011.0
2007-08-09 18:58:00,0.6759,0.6759,0.6758,0.6758,1230200002.0
2007-08-09 18:59:00,0.6758,0.6758,0.6757,0.67575,1918899985.0
2007-08-09 19:00:00,0.67575,0.6758,0.67575,0.6758,1183199996.0
2007-08-09 19:01:00,0.6758,0.6758,0.6757,0.67575,1659799989.0
2007-08-09 19:02:00,0.67575,0.6758,0.6757,0.6758,1176699993.0
2007-08-09 19:03:00,0.6758,0.6758,0.67565,0.67575,2029000005.0
2007-08-09 19:05:00,0.67565,0.6758,0.67565,0.67575,1813800002.0
2007-08-09 19:06:00,0.67575,0.6758,0.67575,0.6758,1433799974.0
2007-08-09 19:07:00,0.67575,0.6758,0.67575,0.67575,1447800006.0
2007-08-09 19:08:00,0.67575,0.6758,0.67575,0.6758,413100000.0
2007-08-09 19:09:00,0.6758,0.676,0.6757,0.6759,2037700005.0
2007-08-09 19:10:00,0.676,0.6761,0.6759,0.676,2037700005.0
2007-08-09 19:11:00,0.676,0.6761,0.67595,0.676,2037700005.0
2007-08-09 19:12:00,0.676,0.67605,0.676,0.676,1912199990.0
2007-08-09 19:13:00,0.676,0.6761,0.67595,0.676,1054300006.0
2007-08-09 19:14:00,0.676,0.676,0.6759,0.6759,2053799975.0
2007-08-09 19:15:00,0.6759,0.676,0.6759,0.676,1184399995.0
2007-08-09 19:16:00,0.6759,0.676,0.6759,0.676,1827799994.0
2007-08-09 19:17:00,0.67595,0.676,0.6759,0.6759,1827799994.0
2007-08-09 19:19:00,0.6759,0.6759,0.67585,0.6759,1333199979.0
2007-08-09 19:20:00,0.6759,0.6761,0.6759,0.676,1394099989.0
2007-08-09 19:21:00,0.67595,0.676,0.6759,0.676,936099998.0
2007-08-09 19:22:00,0.67595,0.6761,0.67595,0.6761,1925199956.0
2007-08-09 19:23:00,0.6762,0.6763,0.6761,0.6762,1210399998.0
2007-08-09 19:24:00,0.6763,0.6763,0.6762,0.6763,1210399998.0
2007-08-09 19:25:00,0.6763,0.6764,0.6763,0.67635,1210399998.0
2007-08-09 19:26:00,0.67635,0.67635,0.67625,0.6763,1965200013.0
2007-08-09 19:27:00,0.6763,0.6763,0.67625,0.67625,1206800005.0
2007-08-09 19:28:00,0.67625,0.6763,0.6762,0.67625,1055499994.0
2007-08-09 19:29:00,0.67625,0.67625,0.67615,0.67615,1793599993.0
2007-08-09 19:30:00,0.6762,0.6762,0.67605,0.6761,2115699979.0
2007-08-09 19:31:00,0.6761,0.6761,0.67605,0.6761,683800000.0
2007-08-09 19:32:00,0.6761,0.6761,0.67605,0.6761,54700000.0
2007-08-09 19:33:00,0.6761,0.6761,0.676,0.6761,971799999.0
2007-08-09 19:34:00,0.6761,0.6761,0.6761,0.6761,103000000.0
2007-08-09 19:35:00,0.6761,0.67615,0.6761,0.6761,1204199994.0
2007-08-09 19:36:00,0.67615,0.67615,0.67605,0.67605,571100002.0
2007-08-09 19:37:00,0.67605,0.67605,0.676,0.676,1419500009.0
2007-08-09 19:38:00,0.676,0.6761,0.676,0.676,1124200012.0
2007-08-09 19:39:00,0.676,0.67605,0.67595,0.67605,489999995.0
2007-08-09 19:40:00,0.67605,0.67605,0.67595,0.67595,1034199999.0
2007-08-09 19:41:00,0.676,0.67605,0.676,0.676,1062099991.0
2007-08-09 19:42:00,0.676,0.6761,0.67595,0.6761,1301400002.0
2007-08-09 19:43:00,0.6761,0.6761,0.6761,0.6761,441799986.0
2007-08-09 19:44:00,0.6761,0.6761,0.67605,0.6761,1661799995.0
2007-08-09 19:45:00,0.67605,0.6761,0.676,0.6761,1360399983.0
2007-08-09 19:46:00,0.6761,0.6761,0.676,0.67605,806400000.0
2007-08-09 19:47:00,0.67605,0.67605,0.676,0.676,1060599998.0
2007-08-09 19:49:00,0.67595,0.676,0.67595,0.676,385000002.0
2007-08-09 19:50:00,0.676,0.6761,0.67595,0.676,453399998.0
2007-08-09 19:51:00,0.67605,0.6761,0.67595,0.676,849999996.0
2007-08-09 19:52:00,0.676,0.6761,0.676,0.6761,395000007.0
2007-08-09 19:53:00,0.67605,0.6761,0.67605,0.67605,282099998.0
2007-08-09 19:54:00,0.6761,0.6762,0.67605,0.6761,837200000.0
2007-08-09 19:55:00,0.67615,0.6762,0.67605,0.6762,699699992.0
2007-08-09 19:56:00,0.67615,0.6762,0.67605,0.6761,875899989.0
2007-08-09 19:57:00,0.6761,0.67615,0.67605,0.6761,1360100003.0
2007-08-09 19:58:00,0.67605,0.6761,0.67595,0.6761,1771299986.0
2007-08-09 19:59:00,0.6761,0.6761,0.6761,0.6761,226199992.0
2007-08-09 20:00:00,0.6761,0.6761,0.67595,0.67605,1807099999.0
2007-08-09 20:01:00,0.67605,0.67605,0.67595,0.67595,1197999996.0
2007-08-09 20:02:00,0.67595,0.676,0.6759,0.6759,389999995.0
2007-08-09 20:03:00,0.676,0.6761,0.676,0.6761,541700014.0
2007-08-09 20:04:00,0.67605,0.6761,0.67605,0.6761,541700014.0
2007-08-09 20:05:00,0.6761,0.6761,0.6761,0.6761,443999991.0
2007-08-09 20:06:00,0.6761,0.67615,0.67595,0.6761,1067800000.0
2007-08-09 20:07:00,0.67615,0.6762,0.6761,0.67615,1109500009.0
2007-08-09 20:08:00,0.6762,0.6762,0.67605,0.67615,179000005.0
2007-08-09 20:09:00,0.67615,0.67615,0.67605,0.6761,331800007.0
2007-08-09 20:10:00,0.67605,0.6762,0.67605,0.6761,1615300004.0
2007-08-09 20:11:00,0.6761,0.6762,0.67605,0.6761,1704900003.0
2007-08-09 20:12:00,0.67615,0.6762,0.6761,0.6762,147200002.0
2007-08-09 20:13:00,0.6762,0.6762,0.6761,0.6761,416100001.0
2007-08-09 20:14:00,0.67615,0.6762,0.67605,0.6761,1671199985.0
2007-08-09 20:15:00,0.6761,0.6762,0.6761,0.6762,470199997.0
2007-08-09 20:16:00,0.6761,0.6762,0.6761,0.6761,1900100009.0
2007-08-09 20:17:00,0.6761,0.6762,0.67605,0.6762,1900100009.0
2007-08-09 20:18:00,0.6762,0.6762,0.6761,0.6761,1663600015.0
2007-08-09 20:19:00,0.6762,0.6762,0.6761,0.6762,1663600015.0
2007-08-09 20:20:00,0.67615,0.6762,0.67605,0.6761,1663600015.0
2007-08-09 20:21:00,0.67615,0.6762,0.6761,0.6761,1055999974.0
2007-08-09 20:22:00,0.6761,0.6762,0.67605,0.67615,1985699983.0
2007-08-09 20:23:00,0.676,0.6761,0.676,0.676,1248300002.0
2007-08-09 20:24:00,0.6761,0.67615,0.67605,0.67605,1248300002.0
2007-08-09 20:25:00,0.6761,0.67615,0.67605,0.67615,946700012.0
2007-08-09 20:26:00,0.67615,0.67615,0.67605,0.67605,549700005.0
2007-08-09 20:27:00,0.67605,0.67615,0.67605,0.67615,910000004.0
2007-08-09 20:28:00,0.67615,0.6762,0.67605,0.6761,1611900012.0
2007-08-09 20:29:00,0.6761,0.6761,0.67595,0.676,2094899984.0
2007-08-09 20:30:00,0.67595,0.67615,0.67595,0.6761,1284000007.0
2007-08-09 20:31:00,0.67605,0.67615,0.67605,0.67605,1421500001.0
2007-08-09 20:32:00,0.676,0.6762,0.676,0.6761,1816200018.0
2007-08-09 20:33:00,0.676,0.6761,0.676,0.6761,1816200018.0
2007-08-09 20:34:00,0.67605,0.67615,0.67605,0.6761,1816200018.0
2007-08-09 20:35:00,0.6762,0.6763,0.6762,0.6763,2140500011.0
2007-08-09 20:36:00,0.6762,0.6764,0.6762,0.6764,2140500011.0
2007-08-09 20:37:00,0.6763,0.6764,0.6762,0.6763,2140500011.0
2007-08-09 20:38:00,0.6762,0.6763,0.6762,0.6763,2140500011.0
2007-08-09 20:39:00,0.6762,0.6763,0.6762,0.6763,2140500011.0
2007-08-09 20:40:00,0.67625,0.67635,0.67625,0.6763,2140500011.0
2007-08-09 20:41:00,0.6763,0.6763,0.6762,0.6762,595300001.0
2007-08-09 20:42:00,0.6761,0.6762,0.676,0.6761,595300001.0
2007-08-09 20:44:00,0.6762,0.6763,0.6761,0.6762,595300001.0
2007-08-09 20:45:00,0.6763,0.6763,0.6761,0.6761,595300001.0
2007-08-09 20:46:00,0.6762,0.6762,0.67615,0.6762,595300001.0
2007-08-09 20:47:00,0.6762,0.6762,0.67605,0.6762,1722200000.0
2007-08-09 20:48:00,0.6762,0.6762,0.6761,0.6762,984600004.0
2007-08-09 20:49:00,0.6762,0.6762,0.67615,0.67615,994400001.0
2007-08-09 20:50:00,0.6762,0.6762,0.6761,0.67615,1597499978.0
2007-08-09 20:51:00,0.6762,0.6762,0.67615,0.6762,571200003.0
2007-08-09 20:52:00,0.6762,0.6762,0.6761,0.6761,1776099997.0
2007-08-09 20:53:00,0.67615,0.6762,0.6761,0.6761,2015700021.0
2007-08-09 20:54:00,0.6761,0.6761,0.676,0.676,2109899991.0
2007-08-09 20:55:00,0.6761,0.6761,0.676,0.6761,2109899991.0
2007-08-09 20:56:00,0.676,0.6762,0.676,0.6762,2109899991.0
2007-08-09 20:57:00,0.67625,0.67635,0.6762,0.6762,2109899991.0
2007-08-09 20:58:00,0.6761,0.6762,0.6761,0.6761,646600000.0
2007-08-09 20:59:00,0.6762,0.6762,0.6761,0.6761,646600000.0
2007-08-09 21:00:00,0.67615,0.6763,0.67615,0.6763,646600000.0
2007-08-09 21:01:00,0.6762,0.6762,0.6761,0.6761,633700010.0
2007-08-09 21:02:00,0.6762,0.6763,0.6761,0.6761,633700010.0
2007-08-09 21:03:00,0.6762,0.6762,0.6761,0.6761,633700010.0
2007-08-09 21:04:00,0.6761,0.6761,0.676,0.676,633700010.0
2007-08-09 21:05:00,0.676,0.676,0.6758,0.6758,1009000003.0
2007-08-09 21:06:00,0.676,0.676,0.6758,0.6758,1009000003.0
2007-08-09 21:07:00,0.6759,0.6759,0.6758,0.67585,1009000003.0
2007-08-09 21:08:00,0.6758,0.6759,0.67575,0.67575,1871799988.0
2007-08-09 21:09:00,0.6759,0.6759,0.6758,0.6758,786900005.0
2007-08-09 21:10:00,0.67585,0.6759,0.6758,0.6759,786900005.0
2007-08-09 21:11:00,0.67585,0.6759,0.6758,0.6759,1360399997.0
2007-08-09 21:12:00,0.6759,0.6759,0.6758,0.6758,1133300001.0
2007-08-09 21:13:00,0.6757,0.6759,0.6757,0.6758,1848100000.0
2007-08-09 21:14:00,0.6757,0.6759,0.6757,0.6758,1848100000.0
2007-08-09 21:15:00,0.6759,0.6759,0.6758,0.6759,1848100000.0
2007-08-09 21:16:00,0.67585,0.676,0.6758,0.676,1848100000.0
2007-08-09 21:17:00,0.676,0.67605,0.67595,0.676,860100006.0
2007-08-09 21:18:00,0.676,0.676,0.6759,0.67595,520799996.0
2007-08-09 21:19:00,0.676,0.676,0.6759,0.6759,564800001.0
2007-08-09 21:20:00,0.67595,0.67595,0.67575,0.67585,1208399990.0
2007-08-09 21:21:00,0.6759,0.676,0.67575,0.676,660300007.0
2007-08-09 21:22:00,0.676,0.676,0.676,0.676,345600000.0
2007-08-09 21:23:00,0.676,0.676,0.676,0.676,1514900000.0
2007-08-09 21:24:00,0.676,0.6761,0.676,0.676,1545399991.0
2007-08-09 21:25:00,0.676,0.6761,0.67595,0.676,1664200012.0
2007-08-09 21:26:00,0.676,0.67605,0.67595,0.676,1271100014.0
2007-08-09 21:27:00,0.676,0.676,0.67585,0.67585,1443899993.0
2007-08-09 21:28:00,0.6759,0.67595,0.6759,0.6759,592200004.0
2007-08-09 21:29:00,0.6759,0.67595,0.67585,0.67595,618300008.0
2007-08-09 21:30:00,0.67595,0.676,0.67595,0.676,1452599988.0
2007-08-09 21:32:00,0.676,0.676,0.67585,0.67595,1437500000.0
2007-08-09 21:33:00,0.67595,0.67595,0.6759,0.67595,593299994.0
2007-08-09 21:34:00,0.67595,0.67595,0.67585,0.67585,434799995.0
2007-08-09 21:35:00,0.67585,0.6759,0.6758,0.6759,417599997.0
2007-08-09 21:36:00,0.6759,0.6759,0.67585,0.67585,263700000.0
2007-08-09 21:37:00,0.6759,0.6759,0.6758,0.6759,1426499991.0
2007-08-09 21:38:00,0.6759,0.6759,0.67575,0.67575,1432800007.0
2007-08-09 21:39:00,0.6758,0.6758,0.67565,0.6758,1966300002.0
2007-08-09 21:40:00,0.6758,0.6758,0.6756,0.6757,1905800013.0
2007-08-09 21:41:00,0.6757,0.67575,0.67565,0.67565,856699998.0
2007-08-09 21:42:00,0.6757,0.6758,0.67565,0.6758,1805900013.0
2007-08-09 21:43:00,0.6758,0.6758,0.6757,0.6757,844400022.0
2007-08-09 21:44:00,0.6758,0.6759,0.6757,0.6758,864300003.0
2007-08-09 21:45:00,0.6758,0.67595,0.6758,0.67585,935899991.0
2007-08-09 21:46:00,0.6759,0.67595,0.67585,0.6759,720899992.0
2007-08-09 21:47:00,0.6759,0.6759,0.6758,0.6758,631400003.0
2007-08-09 21:48:00,0.6758,0.67585,0.67575,0.67575,1138600012.0
2007-08-09 21:49:00,0.6759,0.6759,0.6758,0.6759,290599997.0
2007-08-09 21:50:00,0.67585,0.6759,0.67585,0.6759,290599997.0
2007-08-09 21:51:00,0.6759,0.6759,0.6759,0.6759,978999978.0
2007-08-09 21:52:00,0.6759,0.6759,0.67585,0.6759,214400000.0
2007-08-09 21:53:00,0.6759,0.6759,0.6758,0.6758,206799999.0
2007-08-09 21:54:00,0.67585,0.6759,0.6758,0.6759,476800002.0
2007-08-09 21:55:00,0.6759,0.676,0.67585,0.676,1690099997.0
2007-08-09 21:57:00,0.676,0.676,0.67595,0.676,1205699996.0
2007-08-09 21:58:00,0.676,0.676,0.6759,0.6759,1022600009.0
2007-08-09 21:59:00,0.6759,0.676,0.6759,0.6759,1265699999.0
2007-08-09 22:00:00,0.6759,0.6759,0.6756,0.67565,1094900008.0
2007-08-09 22:01:00,0.6757,0.6758,0.6757,0.6758,133699998.0
2007-08-09 22:02:00,0.6758,0.67585,0.6758,0.67585,42999998.0
2007-08-09 22:03:00,0.67585,0.6759,0.67565,0.67565,1403100014.0
2007-08-09 22:04:00,0.67565,0.6759,0.67555,0.67575,960900003.0
2007-08-09 22:05:00,0.67575,0.6759,0.67565,0.67585,1544400008.0
2007-08-09 22:06:00,0.6758,0.6759,0.67575,0.6758,854099998.0
2007-08-09 22:07:00,0.6758,0.6759,0.6757,0.6758,1300800007.0
2007-08-09 22:08:00,0.6758,0.6758,0.6755,0.6757,1146199991.0
2007-08-09 22:09:00,0.67565,0.6759,0.6756,0.6759,659000005.0
2007-08-09 22:10:00,0.6759,0.6759,0.67575,0.67575,357100002.0
2007-08-09 22:11:00,0.6758,0.67595,0.67575,0.6759,196299998.0
2007-08-09 22:12:00,0.6759,0.676,0.6759,0.67595,478399999.0
2007-08-09 22:13:00,0.67595,0.676,0.67585,0.676,305900003.0
2007-08-09 22:14:00,0.6759,0.676,0.6759,0.676,247800002.0
2007-08-09 22:15:00,0.676,0.676,0.676,0.676,36000000.0
2007-08-09 22:16:00,0.676,0.676,0.676,0.676,90600000.0
2007-08-09 22:17:00,0.676,0.67605,0.67595,0.676,190100001.0
2007-08-09 22:18:00,0.676,0.676,0.676,0.676,235100000.0
2007-08-09 22:19:00,0.676,0.676,0.67595,0.676,193900000.0
2007-08-09 22:20:00,0.676,0.676,0.6759,0.67595,455199998.0
2007-08-09 22:21:00,0.67595,0.67595,0.6759,0.67595,163499997.0
2007-08-09 22:22:00,0.67595,0.676,0.67585,0.67585,1130600007.0
2007-08-09 22:23:00,0.6759,0.67595,0.67585,0.67585,602699999.0
2007-08-09 22:24:00,0.67585,0.6759,0.6758,0.6759,889899992.0
2007-08-09 22:25:00,0.6759,0.6759,0.67585,0.67585,16800000.0
2007-08-09 22:26:00,0.67585,0.6759,0.6757,0.67575,232499999.0
2007-08-09 22:27:00,0.6757,0.6757,0.6757,0.6757,118399999.0
2007-08-09 22:28:00,0.6757,0.6757,0.67565,0.6757,386199989.0
2007-08-09 22:29:00,0.6757,0.6757,0.67565,0.67565,455900001.0
2007-08-09 22:30:00,0.6757,0.6757,0.6756,0.6756,334199997.0
2007-08-09 22:31:00,0.6756,0.67575,0.6756,0.6756,587600003.0
2007-08-09 22:32:00,0.6756,0.6757,0.6756,0.6757,296599999.0
2007-08-09 22:33:00,0.6757,0.67575,0.67565,0.6757,314600000.0
2007-08-09 22:34:00,0.6757,0.67575,0.6757,0.6757,405799999.0
2007-08-09 22:35:00,0.6757,0.6758,0.67565,0.67565,1012100003.0
2007-08-09 22:36:00,0.6757,0.67575,0.67565,0.6757,785399990.0
2007-08-09 22:37:00,0.67575,0.6758,0.6756,0.6756,713199999.0
2007-08-09 22:38:00,0.6757,0.6757,0.6756,0.6756,338399997.0
2007-08-09 22:39:00,0.6756,0.6757,0.6756,0.67565,413599997.0
2007-08-09 22:40:00,0.6757,0.6758,0.67565,0.6757,617999998.0
2007-08-09 22:41:00,0.6757,0.6757,0.6757,0.6757,414799996.0
2007-08-09 22:42:00,0.6757,0.6758,0.6757,0.6758,380199999.0
2007-08-09 22:43:00,0.6758,0.6758,0.67575,0.6758,320700005.0
2007-08-09 22:44:00,0.6758,0.6759,0.6758,0.6758,648399981.0
2007-08-09 22:45:00,0.6758,0.6758,0.67575,0.6758,492699991.0
2007-08-09 22:46:00,0.6758,0.6758,0.6758,0.6758,339999984.0
2007-08-09 22:47:00,0.6758,0.67595,0.6758,0.6759,379199990.0
2007-08-09 22:48:00,0.6759,0.676,0.6759,0.67595,591599998.0
2007-08-09 22:49:00,0.67595,0.67605,0.6759,0.676,1957299998.0
2007-08-09 22:50:00,0.67605,0.6761,0.67555,0.6758,1558300007.0
2007-08-09 22:51:00,0.67575,0.67595,0.67575,0.6759,831600005.0
2007-08-09 22:52:00,0.6759,0.6759,0.6758,0.6759,539199994.0
2007-08-09 22:53:00,0.6759,0.6759,0.6759,0.6759,155600002.0
2007-08-09 22:54:00,0.6759,0.6759,0.67585,0.6759,505500003.0
2007-08-09 22:55:00,0.67585,0.67595,0.67585,0.6759,509200002.0
2007-08-09 22:56:00,0.67595,0.676,0.67585,0.67585,1157199991.0
2007-08-09 22:57:00,0.67585,0.676,0.6758,0.6758,504300001.0
2007-08-09 22:58:00,0.6758,0.6759,0.6758,0.6759,923600005.0
2007-08-09 22:59:00,0.6759,0.67595,0.67555,0.6757,599499990.0
2007-08-09 23:00:00,0.6757,0.676,0.6757,0.6759,314800000.0
2007-08-09 23:01:00,0.6759,0.6759,0.6759,0.6759,7900000.0
2007-08-09 23:02:00,0.6759,0.6759,0.6759,0.6759,61100000.0
2007-08-09 23:03:00,0.6759,0.6759,0.6759,0.6759,40500000.0
2007-08-09 23:04:00,0.6759,0.676,0.6758,0.6758,257800006.0
2007-08-09 23:05:00,0.6758,0.6759,0.6758,0.6759,90000000.0
2007-08-09 23:06:00,0.6759,0.6759,0.6758,0.6759,326199995.0
2007-08-09 23:07:00,0.6759,0.6759,0.6759,0.6759,70699998.0
2007-08-09 23:08:00,0.6759,0.6759,0.6756,0.6756,313700003.0
2007-08-09 23:09:00,0.6757,0.6758,0.6757,0.6758,468000000.0
2007-08-09 23:10:00,0.6758,0.6758,0.6758,0.6758,161700005.0
2007-08-09 23:11:00,0.67573,0.67581,0.67563,0.6757,534499997.0
2007-08-09 23:12:00,0.6757,0.6757,0.6757,0.6757,128299998.0
2007-08-09 23:13:00,0.6757,0.6757,0.6756,0.67565,291999998.0
2007-08-09 23:14:00,0.6757,0.6759,0.6757,0.67585,329699998.0
2007-08-09 23:15:00,0.6759,0.6759,0.6757,0.67585,390800002.0
2007-08-09 23:16:00,0.67585,0.67585,0.67585,0.67585,12000000.0
2007-08-09 23:17:00,0.6757,0.67585,0.6757,0.6757,459200007.0
2007-08-09 23:18:00,0.6757,0.6758,0.67545,0.6757,526600005.0
2007-08-09 23:19:00,0.6757,0.6758,0.6756,0.6757,682000004.0
2007-08-09 23:20:00,0.67565,0.6758,0.6755,0.6758,576000001.0
2007-08-09 23:21:00,0.6758,0.6759,0.6757,0.67585,653099997.0
2007-08-09 23:22:00,0.67585,0.676,0.67585,0.676,275399998.0
2007-08-09 23:23:00,0.67593,0.67598,0.6759,0.6759,491800004.0
2007-08-09 23:24:00,0.676,0.676,0.6759,0.676,72199998.0
2007-08-09 23:25:00,0.676,0.676,0.6758,0.676,92199999.0
2007-08-09 23:26:00,0.676,0.676,0.6758,0.6758,94400002.0
2007-08-09 23:27:00,0.67598,0.67598,0.67577,0.67577,665199989.0
2007-08-09 23:28:00,0.6759,0.6759,0.6759,0.6759,126499995.0
2007-08-09 23:29:00,0.6759,0.676,0.67565,0.67595,344299997.0
2007-08-09 23:30:00,0.6759,0.6761,0.6759,0.6759,356999996.0
2007-08-09 23:31:00,0.6759,0.676,0.6759,0.676,85299998.0
2007-08-09 23:32:00,0.67595,0.676,0.6758,0.676,196200001.0
2007-08-09 23:33:00,0.676,0.676,0.6758,0.6758,159600001.0
2007-08-09 23:34:00,0.6758,0.67595,0.6758,0.6758,104499997.0
2007-08-09 23:35:00,0.67595,0.67595,0.67555,0.6758,315200003.0
2007-08-09 23:36:00,0.6759,0.67605,0.6758,0.6759,432700007.0
2007-08-09 23:37:00,0.67595,0.676,0.6757,0.676,151000002.0
2007-08-09 23:38:00,0.676,0.676,0.6759,0.67595,45600000.0
2007-08-09 23:39:00,0.67595,0.67595,0.67595,0.67595,20000000.0
2007-08-09 23:40:00,0.67595,0.67595,0.67595,0.67595,12000000.0
2007-08-09 23:41:00,0.67595,0.67595,0.6757,0.6758,416699997.0
2007-08-09 23:42:00,0.6758,0.67595,0.6758,0.67595,32100000.0
2007-08-09 23:43:00,0.67588,0.6759,0.67576,0.67586,917900018.0
2007-08-09 23:44:00,0.67595,0.67595,0.6759,0.6759,118899997.0
2007-08-09 23:45:00,0.6759,0.676,0.6758,0.6758,591699987.0
2007-08-09 23:46:00,0.676,0.676,0.6759,0.676,133099996.0
2007-08-09 23:47:00,0.676,0.67605,0.6757,0.67605,314899995.0
2007-08-09 23:48:00,0.67595,0.67605,0.67595,0.67605,40000000.0
2007-08-09 23:49:00,0.67605,0.67605,0.6759,0.676,200299994.0
2007-08-09 23:50:00,0.676,0.67605,0.6758,0.67595,301400003.0
2007-08-09 23:51:00,0.67595,0.67595,0.6759,0.6759,191599994.0
2007-08-09 23:52:00,0.67595,0.67595,0.67595,0.67595,16000000.0
2007-08-09 23:53:00,0.67595,0.67595,0.6758,0.6759,210900002.0
2007-08-09 23:54:00,0.6759,0.67595,0.6757,0.6758,340099998.0
2007-08-09 23:55:00,0.67585,0.6759,0.6758,0.67585,87900000.0
2007-08-09 23:56:00,0.67585,0.67585,0.6757,0.6757,69800000.0
2007-08-09 23:57:00,0.67585,0.6759,0.6758,0.6758,249200000.0
2007-08-09 23:58:00,0.6758,0.676,0.6757,0.67595,578399999.0
2007-08-09 23:59:00,0.67595,0.676,0.6759,0.6759,352099997.0
2007-08-10 00:00:00,0.6759,0.6759,0.6759,0.6759,101799998.0
2007-08-10 00:01:00,0.6759,0.6759,0.6759,0.6759,90799999.0
2007-08-10 00:02:00,0.6759,0.6761,0.6759,0.67595,478099994.0
2007-08-10 00:03:00,0.676,0.67605,0.6758,0.676,308800000.0
2007-08-10 00:04:00,0.67595,0.67595,0.6758,0.6758,54400000.0
2007-08-10 00:05:00,0.6758,0.6759,0.6758,0.6759,81899999.0
2007-08-10 00:06:00,0.6759,0.6759,0.6759,0.6759,104800000.0
2007-08-10 00:07:00,0.6759,0.6759,0.6758,0.6759,58700001.0
2007-08-10 00:08:00,0.6759,0.6759,0.6759,0.6759,84000000.0
2007-08-10 00:09:00,0.6759,0.6759,0.67545,0.6759,300800000.0
2007-08-10 00:10:00,0.67595,0.67595,0.6758,0.6759,298000000.0
2007-08-10 00:11:00,0.6759,0.67595,0.6759,0.67595,95499998.0
2007-08-10 00:12:00,0.6759,0.67595,0.6759,0.6759,189099998.0
2007-08-10 00:13:00,0.6759,0.67595,0.6759,0.67595,87799999.0
2007-08-10 00:14:00,0.67595,0.67595,0.6758,0.67595,99000001.0
2007-08-10 00:15:00,0.676,0.676,0.6758,0.676,117700000.0
2007-08-10 00:16:00,0.676,0.676,0.676,0.676,57600000.0
2007-08-10 00:17:00,0.676,0.676,0.67595,0.67595,55200000.0
2007-08-10 00:18:00,0.67595,0.67595,0.67595,0.67595,8000000.0
2007-08-10 00:19:00,0.67595,0.676,0.67585,0.67595,513399995.0
2007-08-10 00:20:00,0.676,0.6761,0.67595,0.6761,161300001.0
2007-08-10 00:21:00,0.6761,0.6761,0.676,0.6761,332800000.0
2007-08-10 00:22:00,0.6761,0.6761,0.67605,0.6761,107200003.0
2007-08-10 00:23:00,0.6761,0.6761,0.6761,0.6761,11200000.0
2007-08-10 00:24:00,0.6761,0.6761,0.6761,0.6761,219200000.0
2007-08-10 00:25:00,0.6761,0.6761,0.67605,0.6761,181000005.0
2007-08-10 00:26:00,0.6761,0.6761,0.67605,0.67605,316000001.0
2007-08-10 00:27:00,0.6761,0.6761,0.6761,0.6761,212000001.0
2007-08-10 00:28:00,0.6761,0.6761,0.676,0.676,168500005.0
2007-08-10 00:29:00,0.676,0.6762,0.6759,0.67615,176599998.0
2007-08-10 00:30:00,0.6761,0.6761,0.6761,0.6761,98400002.0
2007-08-10 00:31:00,0.6761,0.6761,0.6759,0.676,429599995.0
2007-08-10 00:32:00,0.676,0.67605,0.6759,0.6759,215900001.0
2007-08-10 00:33:00,0.6759,0.6759,0.6759,0.6759,246200004.0
2007-08-10 00:34:00,0.6759,0.676,0.67585,0.67585,211600000.0
2007-08-10 00:35:00,0.6759,0.6759,0.6759,0.6759,69600003.0
2007-08-10 00:36:00,0.6759,0.6759,0.6759,0.6759,156800003.0
2007-08-10 00:37:00,0.6759,0.6759,0.6759,0.6759,12000000.0
2007-08-10 00:38:00,0.67585,0.6759,0.6758,0.6759,264399992.0
2007-08-10 00:39:00,0.6759,0.6759,0.67585,0.67585,68000000.0
2007-08-10 00:40:00,0.67585,0.67585,0.6758,0.6758,479899999.0
2007-08-10 00:41:00,0.6758,0.6758,0.67575,0.67575,87800000.0
2007-08-10 00:42:00,0.6758,0.6758,0.67565,0.67575,677999999.0
2007-08-10 00:43:00,0.6758,0.6758,0.67575,0.6758,203200001.0
2007-08-10 00:44:00,0.6758,0.6758,0.6757,0.6758,890199988.0
2007-08-10 00:45:00,0.6758,0.6758,0.67565,0.6758,848200008.0
2007-08-10 00:46:00,0.6758,0.6758,0.6758,0.6758,86400000.0
2007-08-10 00:47:00,0.6758,0.6758,0.67575,0.67575,77000000.0
2007-08-10 00:48:00,0.6758,0.6758,0.67575,0.67575,149800002.0
2007-08-10 00:49:00,0.6758,0.6758,0.6758,0.6758,10400000.0
2007-08-10 00:50:00,0.6758,0.67595,0.6758,0.6758,161400001.0
2007-08-10 00:51:00,0.6759,0.6759,0.67575,0.6758,187099998.0
2007-08-10 00:52:00,0.6758,0.67585,0.6757,0.67585,304900005.0
2007-08-10 00:53:00,0.6758,0.6759,0.6757,0.6758,555000005.0
2007-08-10 00:54:00,0.67585,0.6759,0.67575,0.67575,551700003.0
2007-08-10 00:55:00,0.6758,0.6759,0.67575,0.6759,525299998.0
2007-08-10 00:56:00,0.6759,0.6759,0.6758,0.67585,292399998.0
2007-08-10 00:57:00,0.67585,0.6759,0.6756,0.67585,615600010.0
2007-08-10 00:58:00,0.6759,0.6759,0.6758,0.67585,223299999.0
2007-08-10 00:59:00,0.67585,0.67585,0.67575,0.6758,254699993.0
2007-08-10 01:00:00,0.6758,0.6758,0.67565,0.67575,388200007.0
2007-08-10 01:01:00,0.6758,0.6759,0.6756,0.67585,497099995.0
2007-08-10 01:02:00,0.67585,0.6759,0.6758,0.6758,193900001.0
2007-08-10 01:03:00,0.6758,0.6759,0.6758,0.67585,206300005.0
2007-08-10 01:04:00,0.6759,0.6759,0.67585,0.67585,84000000.0
2007-08-10 01:05:00,0.6759,0.6759,0.67585,0.67585,450199996.0
2007-08-10 01:06:00,0.67585,0.6759,0.67585,0.6759,202400007.0
2007-08-10 01:07:00,0.67585,0.676,0.67585,0.6759,500000004.0
2007-08-10 01:08:00,0.6759,0.6759,0.67585,0.6759,489000006.0
2007-08-10 01:09:00,0.6759,0.6759,0.67585,0.67585,381699996.0
2007-08-10 01:10:00,0.6759,0.6759,0.6759,0.6759,26400000.0
2007-08-10 01:11:00,0.6759,0.6759,0.67585,0.6759,569300003.0
2007-08-10 01:12:00,0.6759,0.6759,0.67585,0.67585,538400012.0
2007-08-10 01:13:00,0.67585,0.6759,0.67585,0.6759,138100003.0
2007-08-10 01:14:00,0.6759,0.6759,0.6759,0.6759,512799996.0
2007-08-10 01:15:00,0.6759,0.6759,0.67585,0.67585,262200002.0
2007-08-10 01:16:00,0.6759,0.6759,0.6759,0.6759,180000000.0
2007-08-10 01:17:00,0.6759,0.6759,0.6759,0.6759,1091199995.0
2007-08-10 01:18:00,0.6759,0.67595,0.6758,0.6759,1208999998.0
2007-08-10 01:19:00,0.6759,0.676,0.6759,0.676,437599995.0
2007-08-10 01:20:00,0.676,0.676,0.6759,0.67595,226399998.0
2007-08-10 01:21:00,0.676,0.6761,0.67595,0.676,1093699992.0
2007-08-10 01:22:00,0.67595,0.676,0.67595,0.67595,396799993.0
2007-08-10 01:23:00,0.67595,0.676,0.6758,0.6759,1056300004.0
2007-08-10 01:24:00,0.6759,0.6759,0.6759,0.6759,414700005.0
2007-08-10 01:25:00,0.6759,0.6759,0.67585,0.67585,206600002.0
2007-08-10 01:26:00,0.6759,0.6759,0.6759,0.6759,629600014.0
2007-08-10 01:27:00,0.6759,0.67595,0.6759,0.67595,499500007.0
2007-08-10 01:28:00,0.67595,0.67605,0.67595,0.676,549099994.0
2007-08-10 01:29:00,0.676,0.676,0.676,0.676,309600000.0
2007-08-10 01:30:00,0.676,0.676,0.6759,0.67595,366399998.0
2007-08-10 01:31:00,0.67595,0.67595,0.67585,0.6759,763899998.0
2007-08-10 01:32:00,0.6759,0.6759,0.67575,0.67575,690500003.0
2007-08-10 01:33:00,0.67575,0.6758,0.67565,0.6757,447200000.0
2007-08-10 01:34:00,0.6757,0.6757,0.67545,0.67555,1152300000.0
2007-08-10 01:35:00,0.6756,0.6756,0.67545,0.6755,370699999.0
2007-08-10 01:36:00,0.6755,0.6756,0.6755,0.6755,634600002.0
2007-08-10 01:37:00,0.6755,0.6755,0.67545,0.6755,309100004.0
2007-08-10 01:38:00,0.6755,0.6755,0.67545,0.67545,181300002.0
2007-08-10 01:39:00,0.67545,0.67545,0.6753,0.6753,514999999.0
2007-08-10 01:40:00,0.6753,0.6754,0.67525,0.67525,699099999.0
2007-08-10 01:41:00,0.6753,0.67535,0.6753,0.6753,776800012.0
2007-08-10 01:42:00,0.6753,0.6754,0.67525,0.6754,915999993.0
2007-08-10 01:43:00,0.6754,0.6755,0.67525,0.6754,1553600002.0
2007-08-10 01:44:00,0.6754,0.6756,0.6754,0.67555,1439900000.0
2007-08-10 01:45:00,0.67555,0.67565,0.6755,0.67565,1805200013.0
2007-08-10 01:46:00,0.6756,0.6757,0.6755,0.6757,1646899992.0
2007-08-10 01:47:00,0.6757,0.67575,0.6756,0.6757,1775500005.0
2007-08-10 01:48:00,0.6757,0.6757,0.6757,0.6757,594399990.0
2007-08-10 01:49:00,0.6757,0.6758,0.67565,0.6758,1780200016.0
2007-08-10 01:50:00,0.6758,0.6758,0.67565,0.67575,1225400002.0
2007-08-10 01:51:00,0.6758,0.6758,0.67565,0.67565,1234200000.0
2007-08-10 01:52:00,0.67565,0.6758,0.67565,0.6758,1400499977.0
2007-08-10 01:53:00,0.6758,0.6758,0.67575,0.6758,878200011.0
2007-08-10 01:54:00,0.6758,0.6758,0.67575,0.6758,1060799999.0
2007-08-10 01:55:00,0.67575,0.6758,0.67575,0.6758,853700002.0
2007-08-10 01:56:00,0.6758,0.6758,0.6758,0.6758,228000000.0
2007-08-10 01:57:00,0.6758,0.6758,0.6758,0.6758,364000000.0
2007-08-10 01:58:00,0.6758,0.6759,0.67575,0.6758,1685800019.0
2007-08-10 01:59:00,0.6757,0.6758,0.6757,0.6758,677500002.0
2007-08-10 02:00:00,0.6758,0.67585,0.6758,0.67585,677500002.0
2007-08-10 02:01:00,0.67585,0.67585,0.6757,0.6758,452899998.0
2007-08-10 02:02:00,0.6758,0.6758,0.6756,0.67565,610200001.0
2007-08-10 02:03:00,0.67565,0.6757,0.6755,0.6755,375800008.0
2007-08-10 02:04:00,0.6755,0.6756,0.67545,0.6755,858399995.0
2007-08-10 02:05:00,0.67545,0.6755,0.67535,0.6754,1233500000.0
2007-08-10 02:06:00,0.67535,0.6755,0.67535,0.67535,734099998.0
2007-08-10 02:07:00,0.67535,0.6756,0.6753,0.6756,960200011.0
2007-08-10 02:08:00,0.6756,0.6756,0.6755,0.6756,1400800000.0
2007-08-10 02:09:00,0.6756,0.6756,0.6755,0.6756,1147499996.0
2007-08-10 02:10:00,0.6756,0.67575,0.6755,0.67565,1776199986.0
2007-08-10 02:11:00,0.67565,0.67575,0.67555,0.67575,645700003.0
2007-08-10 02:12:00,0.67575,0.67575,0.67555,0.6756,790099986.0
2007-08-10 02:13:00,0.6756,0.67565,0.67555,0.67555,965000005.0
2007-08-10 02:14:00,0.67555,0.67565,0.67555,0.6756,960799990.0
2007-08-10 02:15:00,0.67565,0.6757,0.67565,0.67565,516900000.0
2007-08-10 02:16:00,0.67565,0.6757,0.67565,0.6757,97700000.0
2007-08-10 02:17:00,0.6757,0.6757,0.67565,0.67565,30600001.0
2007-08-10 02:18:00,0.6757,0.6757,0.67555,0.67565,367900000.0
2007-08-10 02:19:00,0.6757,0.6757,0.6756,0.67565,995999996.0
2007-08-10 02:20:00,0.6757,0.6757,0.6756,0.6756,1109099998.0
2007-08-10 02:21:00,0.6756,0.67565,0.67555,0.6756,1109099998.0
2007-08-10 02:22:00,0.6757,0.6757,0.6756,0.6757,793400000.0
2007-08-10 02:23:00,0.6757,0.6757,0.67565,0.6757,49600000.0
2007-08-10 02:24:00,0.6757,0.6757,0.6757,0.6757,36800000.0
2007-08-10 02:25:00,0.67574,0.67574,0.67548,0.67558,73600000.0
2007-08-10 02:26:00,0.6757,0.6757,0.6757,0.6757,55200000.0
2007-08-10 02:27:00,0.6757,0.6757,0.6757,0.6757,662700000.0
2007-08-10 02:28:00,0.6757,0.6757,0.67565,0.6757,169600003.0
2007-08-10 02:29:00,0.6757,0.6758,0.67565,0.6758,1160100002.0
2007-08-10 02:30:00,0.6758,0.6758,0.6757,0.67575,582600011.0
2007-08-10 02:31:00,0.67575,0.6758,0.67575,0.6758,120000000.0
2007-08-10 02:32:00,0.6758,0.6758,0.6758,0.6758,44699999.0
2007-08-10 02:33:00,0.6758,0.6758,0.67575,0.6758,1334500009.0
2007-08-10 02:34:00,0.6758,0.67585,0.67575,0.67575,1007599990.0
2007-08-10 02:35:00,0.67575,0.6759,0.67575,0.6758,1156600000.0
2007-08-10 02:36:00,0.6758,0.6758,0.6757,0.6758,540899988.0
2007-08-10 02:37:00,0.6758,0.6758,0.6758,0.6758,273299997.0
2007-08-10 02:38:00,0.6758,0.676,0.6758,0.676,789099998.0
2007-08-10 02:39:00,0.676,0.67605,0.67595,0.67595,712799996.0
2007-08-10 02:40:00,0.67595,0.67605,0.67595,0.676,738799997.0
2007-08-10 02:41:00,0.676,0.676,0.67585,0.67585,248700001.0
2007-08-10 02:42:00,0.6759,0.676,0.67585,0.676,628399999.0
2007-08-10 02:43:00,0.676,0.676,0.676,0.676,680000000.0
2007-08-10 02:44:00,0.676,0.676,0.676,0.676,530400000.0
2007-08-10 02:45:00,0.676,0.676,0.67585,0.6759,642100003.0
2007-08-10 02:46:00,0.6758,0.67595,0.6758,0.67595,1533299986.0
2007-08-10 02:47:00,0.67595,0.67595,0.67585,0.6759,1166100007.0
2007-08-10 02:48:00,0.67585,0.6759,0.6758,0.6759,1596399987.0
2007-08-10 02:49:00,0.6758,0.6759,0.6757,0.6759,1043399996.0
2007-08-10 02:50:00,0.67585,0.676,0.67585,0.67595,1043399996.0
2007-08-10 02:51:00,0.676,0.676,0.6759,0.67595,724399998.0
2007-08-10 02:52:00,0.67595,0.67595,0.6759,0.6759,859900002.0
2007-08-10 02:53:00,0.6759,0.67595,0.67585,0.67585,1029900002.0
2007-08-10 02:54:00,0.67585,0.6759,0.67585,0.6759,1068599997.0
2007-08-10 02:55:00,0.67585,0.6759,0.67585,0.67585,1200199993.0
2007-08-10 02:56:00,0.67585,0.67595,0.67585,0.67585,1450599970.0
2007-08-10 02:57:00,0.6759,0.67595,0.6758,0.6759,574299991.0
2007-08-10 02:58:00,0.6759,0.6759,0.6758,0.6758,940900007.0
2007-08-10 02:59:00,0.67585,0.6759,0.6758,0.6759,511199999.0
2007-08-10 03:00:00,0.6759,0.676,0.6759,0.67595,2146900014.0
2007-08-10 03:01:00,0.676,0.6761,0.676,0.676,347400005.0
2007-08-10 03:02:00,0.67605,0.67605,0.676,0.676,650500017.0
2007-08-10 03:03:00,0.676,0.6761,0.67595,0.67595,1418799988.0
2007-08-10 03:04:00,0.676,0.6761,0.67595,0.676,1261599996.0
2007-08-10 03:05:00,0.676,0.6761,0.676,0.676,782699997.0
2007-08-10 03:06:00,0.676,0.676,0.67585,0.676,1620300023.0
2007-08-10 03:07:00,0.676,0.676,0.6759,0.67595,334099998.0
2007-08-10 03:08:00,0.6759,0.67595,0.67585,0.67585,988699978.0
2007-08-10 03:09:00,0.67585,0.67585,0.6758,0.67585,739800004.0
2007-08-10 03:10:00,0.67585,0.6759,0.67585,0.67585,362800000.0
2007-08-10 03:11:00,0.67585,0.67585,0.6758,0.6758,560800000.0
2007-08-10 03:12:00,0.6758,0.67585,0.67575,0.67575,1065500010.0
2007-08-10 03:13:00,0.6758,0.6759,0.6758,0.6759,527899988.0
2007-08-10 03:14:00,0.6759,0.6759,0.6759,0.6759,363200005.0
2007-08-10 03:15:00,0.6759,0.67595,0.67585,0.67585,1238700001.0
2007-08-10 03:16:00,0.6759,0.67595,0.67575,0.67575,923900009.0
2007-08-10 03:17:00,0.6758,0.6758,0.67575,0.6758,218700003.0
2007-08-10 03:18:00,0.6758,0.6759,0.67575,0.6759,960199988.0
2007-08-10 03:19:00,0.6759,0.6759,0.67575,0.67585,664700008.0
2007-08-10 03:20:00,0.67585,0.67585,0.6757,0.6758,940699988.0
2007-08-10 03:21:00,0.6758,0.6758,0.6758,0.6758,107599999.0
2007-08-10 03:22:00,0.6758,0.6758,0.6757,0.6758,1166299989.0
2007-08-10 03:23:00,0.6758,0.6758,0.6757,0.6758,988200028.0
2007-08-10 03:24:00,0.6758,0.6758,0.67575,0.67575,666800000.0
2007-08-10 03:25:00,0.67575,0.6758,0.67575,0.67575,84000000.0
2007-08-10 03:26:00,0.67575,0.6758,0.67575,0.6758,80500000.0
2007-08-10 03:27:00,0.6758,0.6758,0.67575,0.6758,276000000.0
2007-08-10 03:28:00,0.6758,0.6758,0.6758,0.6758,855399993.0
2007-08-10 03:29:00,0.6758,0.6758,0.67575,0.6758,405000000.0
2007-08-10 03:30:00,0.6758,0.6759,0.6758,0.6759,955199995.0
2007-08-10 03:31:00,0.67585,0.6759,0.67575,0.67575,1518800013.0
2007-08-10 03:32:00,0.6758,0.6758,0.67565,0.67575,1402399997.0
2007-08-10 03:33:00,0.6757,0.6758,0.6757,0.6758,258000001.0
2007-08-10 03:34:00,0.6758,0.6758,0.67575,0.6758,847400000.0
2007-08-10 03:35:00,0.67585,0.67585,0.67575,0.67575,1178500003.0
2007-08-10 03:36:00,0.67575,0.6758,0.67575,0.6758,395699998.0
2007-08-10 03:37:00,0.6758,0.6758,0.67575,0.6758,199399995.0
2007-08-10 03:38:00,0.6758,0.6758,0.67575,0.6758,720900001.0
2007-08-10 03:39:00,0.6758,0.6758,0.67575,0.6758,1705300005.0
2007-08-10 03:40:00,0.6758,0.6758,0.67575,0.67575,1312499980.0
2007-08-10 03:41:00,0.67575,0.6758,0.67575,0.67575,89200000.0
2007-08-10 03:42:00,0.6758,0.67585,0.67575,0.67585,1258900019.0
2007-08-10 03:43:00,0.67585,0.67585,0.67585,0.67585,124000000.0
2007-08-10 03:44:00,0.67585,0.67585,0.6758,0.6758,431000002.0
2007-08-10 03:45:00,0.6758,0.67585,0.67575,0.67575,887900008.0
2007-08-10 03:46:00,0.6758,0.6759,0.6758,0.67585,430099992.0
2007-08-10 03:47:00,0.6758,0.67585,0.6758,0.6758,919400013.0
2007-08-10 03:48:00,0.6758,0.6759,0.67575,0.6758,911000001.0
2007-08-10 03:49:00,0.67575,0.6758,0.67575,0.6758,658300004.0
2007-08-10 03:50:00,0.6758,0.6758,0.67565,0.6757,620700007.0
2007-08-10 03:51:00,0.6757,0.67585,0.6757,0.6758,1829899986.0
2007-08-10 03:52:00,0.6758,0.6758,0.67575,0.67575,725099992.0
2007-08-10 03:53:00,0.6758,0.6758,0.6757,0.6757,1209599997.0
2007-08-10 03:54:00,0.6758,0.6758,0.67575,0.6758,1209599997.0
2007-08-10 03:55:00,0.6758,0.6758,0.6757,0.6758,1051399992.0
2007-08-10 03:56:00,0.6758,0.6758,0.67565,0.6758,1399600011.0
2007-08-10 03:57:00,0.6758,0.6759,0.6757,0.6759,1873099995.0
2007-08-10 03:58:00,0.6758,0.676,0.6758,0.6758,1873099995.0
2007-08-10 03:59:00,0.6758,0.6758,0.67565,0.6758,1873099995.0
2007-08-10 04:00:00,0.6758,0.6758,0.6758,0.6758,138400000.0
2007-08-10 04:01:00,0.6758,0.6758,0.67575,0.6758,156500000.0
2007-08-10 04:02:00,0.6758,0.6758,0.67575,0.6758,69500000.0
2007-08-10 04:03:00,0.6758,0.6758,0.6757,0.6758,1160499984.0
2007-08-10 04:04:00,0.6758,0.6758,0.6758,0.6758,271200000.0
2007-08-10 04:05:00,0.6758,0.6758,0.6758,0.6758,39200000.0
2007-08-10 04:06:00,0.6758,0.6758,0.67575,0.67575,1365799989.0
2007-08-10 04:07:00,0.6759,0.6759,0.6758,0.6759,366300003.0
2007-08-10 04:08:00,0.6759,0.67595,0.6758,0.6759,366300003.0
2007-08-10 04:09:00,0.67595,0.67595,0.6757,0.6757,1818599987.0
2007-08-10 04:10:00,0.6757,0.6758,0.6757,0.6757,512399990.0
2007-08-10 04:11:00,0.6757,0.67575,0.6757,0.67575,868800002.0
2007-08-10 04:12:00,0.67575,0.67575,0.6757,0.6757,258400001.0
2007-08-10 04:13:00,0.6757,0.67575,0.67565,0.67575,1121899993.0
2007-08-10 04:14:00,0.67575,0.6758,0.6757,0.6757,748800009.0
2007-08-10 04:15:00,0.6757,0.6757,0.67565,0.6757,940100008.0
2007-08-10 04:16:00,0.6757,0.67575,0.67565,0.67565,696100015.0
2007-08-10 04:17:00,0.67565,0.6757,0.67565,0.6757,524200002.0
2007-08-10 04:18:00,0.6757,0.6757,0.6757,0.6757,788000005.0
2007-08-10 04:19:00,0.6757,0.6757,0.6757,0.6757,560800004.0
2007-08-10 04:20:00,0.6757,0.6757,0.6757,0.6757,339200000.0
2007-08-10 04:21:00,0.6757,0.6757,0.67565,0.6757,411100000.0
2007-08-10 04:22:00,0.6757,0.6757,0.6757,0.6757,15200000.0
2007-08-10 04:23:00,0.6757,0.6757,0.67565,0.67565,449100003.0
2007-08-10 04:24:00,0.67565,0.6757,0.6754,0.6755,1455400005.0
2007-08-10 04:25:00,0.6755,0.6755,0.6754,0.67545,460400000.0
2007-08-10 04:26:00,0.6755,0.6755,0.67545,0.6755,155200000.0
2007-08-10 04:27:00,0.67545,0.6755,0.67545,0.6755,589600002.0
2007-08-10 04:28:00,0.6755,0.67555,0.67545,0.6755,1280899996.0
2007-08-10 04:29:00,0.6755,0.6755,0.67545,0.67545,1121599992.0
2007-08-10 04:30:00,0.67545,0.6755,0.67545,0.6755,244899997.0
2007-08-10 04:31:00,0.6755,0.6755,0.67545,0.67545,489900002.0
2007-08-10 04:32:00,0.6755,0.6755,0.6755,0.6755,481900003.0
2007-08-10 04:33:00,0.6755,0.6755,0.67535,0.6754,574599999.0
2007-08-10 04:34:00,0.67535,0.6754,0.6753,0.67535,647700006.0
2007-08-10 04:35:00,0.6754,0.6754,0.6753,0.67535,214399998.0
2007-08-10 04:36:00,0.67535,0.6754,0.6753,0.67535,455800000.0
2007-08-10 04:37:00,0.6754,0.6754,0.67535,0.6754,156700000.0
2007-08-10 04:38:00,0.6754,0.6755,0.6754,0.6755,206400003.0
2007-08-10 04:39:00,0.67545,0.6755,0.67545,0.6755,431200002.0
2007-08-10 04:40:00,0.6755,0.67555,0.67545,0.6755,1398599996.0
2007-08-10 04:41:00,0.6754,0.6755,0.6753,0.6754,1527200017.0
2007-08-10 04:42:00,0.6754,0.6755,0.6753,0.6753,1527200017.0
2007-08-10 04:43:00,0.67535,0.67535,0.6751,0.67515,649100003.0
2007-08-10 04:44:00,0.67515,0.6752,0.67495,0.67495,980499994.0
2007-08-10 04:45:00,0.67495,0.67505,0.67495,0.67505,567000002.0
2007-08-10 04:46:00,0.67505,0.67505,0.67495,0.675,660499997.0
2007-08-10 04:47:00,0.67505,0.6751,0.67495,0.6751,2129100061.0
2007-08-10 04:48:00,0.6751,0.67525,0.67505,0.67525,1654399989.0
2007-08-10 04:49:00,0.6752,0.6753,0.6752,0.6753,1130799996.0
2007-08-10 04:50:00,0.6753,0.6753,0.6753,0.6753,233600002.0
2007-08-10 04:51:00,0.6753,0.6754,0.6753,0.6754,586200003.0
2007-08-10 04:52:00,0.6754,0.6754,0.6754,0.6754,12800000.0
2007-08-10 04:53:00,0.6754,0.6754,0.67525,0.6754,88000000.0
2007-08-10 04:54:00,0.67535,0.6754,0.67535,0.67535,186000000.0
2007-08-10 04:55:00,0.6754,0.6754,0.6754,0.6754,145600000.0
2007-08-10 04:56:00,0.6754,0.6754,0.6754,0.6754,267799998.0
2007-08-10 04:57:00,0.6754,0.6754,0.6754,0.6754,360899995.0
2007-08-10 04:58:00,0.6754,0.6754,0.6754,0.6754,27200000.0
2007-08-10 04:59:00,0.6754,0.6755,0.67535,0.67545,1786900008.0
2007-08-10 05:00:00,0.67545,0.6755,0.67535,0.67545,744399996.0
2007-08-10 05:01:00,0.6755,0.6759,0.6754,0.67585,1361399998.0
2007-08-10 05:02:00,0.6759,0.6762,0.6758,0.67615,880100000.0
2007-08-10 05:03:00,0.6762,0.67625,0.676,0.676,1103800001.0
2007-08-10 05:04:00,0.676,0.67615,0.67595,0.67595,665700004.0
2007-08-10 05:05:00,0.67595,0.67605,0.67575,0.676,1749700001.0
2007-08-10 05:06:00,0.676,0.67605,0.67595,0.676,386000002.0
2007-08-10 05:07:00,0.676,0.6762,0.676,0.6761,1590500019.0
2007-08-10 05:08:00,0.6762,0.6763,0.6761,0.6762,617100006.0
2007-08-10 05:09:00,0.6763,0.6763,0.676,0.6761,617100006.0
2007-08-10 05:10:00,0.67605,0.6761,0.676,0.67605,617100006.0
2007-08-10 05:11:00,0.67605,0.67605,0.67585,0.6759,803800010.0
2007-08-10 05:12:00,0.6759,0.67605,0.67585,0.67605,847699994.0
2007-08-10 05:13:00,0.67605,0.67605,0.6758,0.6758,1066799995.0
2007-08-10 05:14:00,0.6758,0.67585,0.67575,0.67585,334699999.0
2007-08-10 05:15:00,0.6758,0.6758,0.67575,0.67575,186299999.0
2007-08-10 05:16:00,0.67575,0.67585,0.67575,0.6758,276100000.0
2007-08-10 05:17:00,0.6758,0.67595,0.6758,0.67595,931199990.0
2007-08-10 05:18:00,0.67595,0.676,0.6759,0.6759,460800003.0
2007-08-10 05:19:00,0.67595,0.6761,0.67585,0.6759,731699998.0
2007-08-10 05:20:00,0.67605,0.6761,0.67595,0.676,290899995.0
2007-08-10 05:21:00,0.676,0.676,0.676,0.676,525900004.0
2007-08-10 05:22:00,0.676,0.6761,0.67595,0.67605,828399998.0
2007-08-10 05:23:00,0.6761,0.6761,0.676,0.6761,63199999.0
2007-08-10 05:24:00,0.6761,0.6761,0.6759,0.6759,429399998.0
2007-08-10 05:25:00,0.67595,0.676,0.6759,0.676,172099999.0
2007-08-10 05:26:00,0.67595,0.676,0.6759,0.676,69199998.0
2007-08-10 05:27:00,0.676,0.676,0.6759,0.67595,308599998.0
2007-08-10 05:28:00,0.67595,0.6761,0.6758,0.6761,1138300009.0
2007-08-10 05:29:00,0.6761,0.67615,0.67605,0.67605,1223100020.0
2007-08-10 05:30:00,0.6761,0.6761,0.6761,0.6761,68400000.0
2007-08-10 05:31:00,0.6761,0.6761,0.67605,0.67605,252100000.0
2007-08-10 05:32:00,0.6761,0.67615,0.67605,0.6761,1754399953.0
2007-08-10 05:33:00,0.6761,0.6761,0.6761,0.6761,635699996.0
2007-08-10 05:34:00,0.6761,0.6761,0.6761,0.6761,117900000.0
2007-08-10 05:35:00,0.6761,0.6761,0.676,0.67605,201900000.0
2007-08-10 05:36:00,0.6761,0.6761,0.6761,0.6761,8000000.0
2007-08-10 05:37:00,0.6761,0.6761,0.67595,0.67605,468099999.0
2007-08-10 05:38:00,0.67605,0.67615,0.67595,0.6761,1635400011.0
2007-08-10 05:39:00,0.6761,0.6761,0.67595,0.67605,285600000.0
2007-08-10 05:40:00,0.67605,0.67605,0.6759,0.67595,318900001.0
2007-08-10 05:41:00,0.67595,0.67605,0.67595,0.67605,447000002.0
2007-08-10 05:42:00,0.67605,0.6761,0.6758,0.6759,1062999995.0
2007-08-10 05:43:00,0.6759,0.676,0.67585,0.6759,537400002.0
2007-08-10 05:44:00,0.6759,0.67595,0.67585,0.67595,988600002.0
2007-08-10 05:45:00,0.67595,0.67595,0.67585,0.6759,491900004.0
2007-08-10 05:46:00,0.6759,0.67595,0.67585,0.6759,714700007.0
2007-08-10 05:47:00,0.6759,0.676,0.67585,0.676,1778600010.0
2007-08-10 05:48:00,0.676,0.6761,0.676,0.6761,1496100001.0
2007-08-10 05:49:00,0.6761,0.6761,0.67605,0.6761,475899996.0
2007-08-10 05:50:00,0.67605,0.6761,0.67605,0.6761,29700000.0
2007-08-10 05:51:00,0.6761,0.6761,0.676,0.676,981099994.0
2007-08-10 05:52:00,0.676,0.6761,0.676,0.67605,656999994.0
2007-08-10 05:53:00,0.67605,0.67605,0.676,0.676,989700014.0
2007-08-10 05:54:00,0.676,0.67605,0.6759,0.6759,1397200002.0
2007-08-10 05:55:00,0.67595,0.6761,0.6759,0.676,1077200021.0
2007-08-10 05:56:00,0.676,0.6761,0.676,0.6761,1399100018.0
2007-08-10 05:57:00,0.6761,0.6761,0.67605,0.6761,139100001.0
2007-08-10 05:58:00,0.6761,0.6761,0.67595,0.676,674199996.0
2007-08-10 05:59:00,0.676,0.676,0.67595,0.676,773400002.0
2007-08-10 06:00:00,0.676,0.67605,0.676,0.676,1291300001.0
2007-08-10 06:01:00,0.67605,0.67605,0.676,0.676,27100000.0
2007-08-10 06:03:00,0.67605,0.67605,0.6759,0.6759,1621100008.0
2007-08-10 06:04:00,0.676,0.676,0.676,0.676,234999997.0
2007-08-10 06:05:00,0.676,0.67605,0.676,0.67605,101400000.0
2007-08-10 06:06:00,0.67605,0.67605,0.676,0.676,271899998.0
2007-08-10 06:07:00,0.676,0.6761,0.676,0.6761,559900000.0
2007-08-10 06:08:00,0.67605,0.67615,0.67605,0.67615,457500001.0
2007-08-10 06:09:00,0.67615,0.67615,0.6758,0.6759,1060899999.0
2007-08-10 06:10:00,0.67595,0.67595,0.6759,0.6759,641400003.0
2007-08-10 06:11:00,0.6759,0.6759,0.67575,0.6758,655500006.0
2007-08-10 06:12:00,0.67575,0.6758,0.67575,0.6758,71900000.0
2007-08-10 06:13:00,0.6758,0.6759,0.67575,0.67575,524800001.0
2007-08-10 06:14:00,0.6758,0.6759,0.6758,0.6759,535600001.0
2007-08-10 06:15:00,0.6759,0.676,0.67585,0.67595,325200002.0
2007-08-10 06:16:00,0.676,0.67605,0.6759,0.67605,151100005.0
2007-08-10 06:17:00,0.676,0.676,0.6759,0.676,294600000.0
2007-08-10 06:18:00,0.676,0.676,0.67585,0.6759,754200010.0
2007-08-10 06:19:00,0.676,0.67605,0.6759,0.6759,804000007.0
2007-08-10 06:20:00,0.6759,0.6759,0.67585,0.67585,604100009.0
2007-08-10 06:21:00,0.67585,0.676,0.67585,0.67595,1012000006.0
2007-08-10 06:22:00,0.67595,0.67605,0.67595,0.67605,334500001.0
2007-08-10 06:23:00,0.67605,0.67605,0.67605,0.67605,5500000.0
2007-08-10 06:24:00,0.67605,0.6761,0.67605,0.67605,382100003.0
2007-08-10 06:25:00,0.6761,0.6762,0.6761,0.6762,1390899978.0
2007-08-10 06:26:00,0.6762,0.6762,0.67615,0.67615,256000000.0
2007-08-10 06:27:00,0.6761,0.67615,0.6761,0.67615,116499998.0
2007-08-10 06:28:00,0.67615,0.67615,0.676,0.6761,485400003.0
2007-08-10 06:29:00,0.6761,0.6761,0.676,0.676,176899999.0
2007-08-10 06:30:00,0.67605,0.67605,0.6759,0.6759,255300004.0
2007-08-10 06:31:00,0.6759,0.6761,0.6759,0.67605,445700010.0
2007-08-10 06:32:00,0.676,0.6762,0.6759,0.6762,573600008.0
2007-08-10 06:33:00,0.67615,0.67625,0.6761,0.67615,573600008.0
2007-08-10 06:34:00,0.67615,0.6762,0.67595,0.6761,720600003.0
2007-08-10 06:35:00,0.6761,0.6761,0.67605,0.6761,220600002.0
2007-08-10 06:36:00,0.6761,0.6761,0.67595,0.67605,510600002.0
2007-08-10 06:37:00,0.67605,0.67615,0.676,0.67605,1001800011.0
2007-08-10 06:38:00,0.6761,0.67615,0.67605,0.6761,316500000.0
2007-08-10 06:39:00,0.6761,0.6761,0.676,0.676,935000000.0
2007-08-10 06:40:00,0.676,0.676,0.67595,0.676,463900003.0
2007-08-10 06:41:00,0.676,0.676,0.6759,0.67595,414899997.0
2007-08-10 06:42:00,0.676,0.676,0.67585,0.6759,889899998.0
2007-08-10 06:43:00,0.67585,0.67605,0.67585,0.676,595100002.0
2007-08-10 06:44:00,0.67595,0.676,0.67585,0.676,289800000.0
2007-08-10 06:45:00,0.67595,0.676,0.6759,0.676,58699999.0
2007-08-10 06:46:00,0.67595,0.67595,0.6759,0.6759,196300000.0
2007-08-10 06:47:00,0.6759,0.67595,0.6759,0.6759,269600000.0
2007-08-10 06:48:00,0.6759,0.67595,0.6759,0.6759,286400000.0
2007-08-10 06:49:00,0.6759,0.6759,0.6759,0.6759,164000007.0
2007-08-10 06:50:00,0.6759,0.6759,0.6759,0.6759,123000000.0
2007-08-10 06:51:00,0.6759,0.6759,0.67575,0.67585,531099992.0
2007-08-10 06:52:00,0.67585,0.6759,0.67585,0.6759,32000000.0
2007-08-10 06:53:00,0.6759,0.6759,0.6758,0.6759,1243499997.0
2007-08-10 06:54:00,0.6758,0.6758,0.6757,0.67575,183400002.0
2007-08-10 06:55:00,0.67575,0.67575,0.6757,0.6757,482499989.0
2007-08-10 06:56:00,0.6757,0.67585,0.6757,0.6758,426000011.0
2007-08-10 06:57:00,0.6758,0.6758,0.67555,0.67565,926100000.0
2007-08-10 06:58:00,0.67565,0.67565,0.67555,0.6756,556200001.0
2007-08-10 06:59:00,0.67565,0.67565,0.67565,0.67565,241600000.0
2007-08-10 07:00:00,0.67565,0.6758,0.67565,0.67575,1318899991.0
2007-08-10 07:01:00,0.67575,0.6758,0.6757,0.6757,271500000.0
2007-08-10 07:02:00,0.6757,0.6758,0.6757,0.6758,515900001.0
2007-08-10 07:03:00,0.6758,0.6758,0.6756,0.6756,1900699997.0
2007-08-10 07:04:00,0.6756,0.6757,0.6756,0.67565,311100001.0
2007-08-10 07:05:00,0.67565,0.6758,0.67565,0.6758,323200003.0
2007-08-10 07:06:00,0.6758,0.6758,0.67565,0.67565,795299999.0
2007-08-10 07:07:00,0.67565,0.67575,0.67565,0.67565,1137800006.0
2007-08-10 07:08:00,0.6757,0.6758,0.67565,0.67575,1204199989.0
2007-08-10 07:09:00,0.6757,0.67585,0.6757,0.67585,842100011.0
2007-08-10 07:10:00,0.6758,0.67585,0.6758,0.6758,475999997.0
2007-08-10 07:11:00,0.6757,0.6758,0.6756,0.6756,914900019.0
2007-08-10 07:12:00,0.6756,0.6756,0.6756,0.6756,914900019.0
2007-08-10 07:13:00,0.6755,0.6756,0.6753,0.6756,1251399993.0
2007-08-10 07:14:00,0.67545,0.6756,0.6754,0.6756,1251399993.0
2007-08-10 07:15:00,0.6756,0.67565,0.6755,0.67565,487799995.0
2007-08-10 07:16:00,0.67565,0.67565,0.6756,0.67565,323999997.0
2007-08-10 07:17:00,0.67565,0.67565,0.67565,0.67565,148000000.0
2007-08-10 07:18:00,0.67565,0.6758,0.67565,0.67575,280700001.0
2007-08-10 07:19:00,0.6758,0.6758,0.67575,0.6758,401899993.0
2007-08-10 07:20:00,0.6758,0.6758,0.6758,0.6758,33200000.0
2007-08-10 07:21:00,0.6758,0.6758,0.67575,0.67575,349600002.0
2007-08-10 07:22:00,0.6758,0.67585,0.67575,0.6758,860899982.0
2007-08-10 07:23:00,0.6758,0.676,0.6758,0.676,968399975.0
2007-08-10 07:24:00,0.67595,0.676,0.67585,0.6759,995799986.0
2007-08-10 07:25:00,0.6759,0.676,0.6759,0.67595,223399995.0
2007-08-10 07:26:00,0.67595,0.67595,0.6758,0.6758,514400000.0
2007-08-10 07:27:00,0.6758,0.6759,0.67575,0.6759,1242600016.0
2007-08-10 07:28:00,0.6759,0.67595,0.6758,0.6758,736900006.0
2007-08-10 07:29:00,0.6758,0.6758,0.67575,0.6758,780600021.0
2007-08-10 07:30:00,0.6758,0.67585,0.67565,0.6758,452399992.0
2007-08-10 07:31:00,0.6758,0.6759,0.67575,0.6758,1588999984.0
2007-08-10 07:32:00,0.6758,0.676,0.6757,0.67575,1881599991.0
2007-08-10 07:33:00,0.6757,0.6759,0.6757,0.6759,1605799996.0
2007-08-10 07:34:00,0.6758,0.6759,0.6757,0.6759,1538499999.0
2007-08-10 07:35:00,0.6758,0.67605,0.6758,0.676,1538499999.0
2007-08-10 07:36:00,0.6759,0.676,0.6758,0.676,1412499993.0
2007-08-10 07:37:00,0.67595,0.67615,0.6759,0.676,1412499993.0
2007-08-10 07:38:00,0.6761,0.6761,0.676,0.676,1223200003.0
2007-08-10 07:39:00,0.676,0.6761,0.676,0.67605,1223200003.0
2007-08-10 07:40:00,0.67605,0.6761,0.6759,0.6759,1510900003.0
2007-08-10 07:41:00,0.6759,0.6759,0.6756,0.6756,1582199993.0
2007-08-10 07:42:00,0.6757,0.6757,0.6756,0.6757,1287900000.0
2007-08-10 07:43:00,0.6757,0.6759,0.6757,0.6758,1287900000.0
2007-08-10 07:44:00,0.6758,0.67595,0.6758,0.6759,1352499987.0
2007-08-10 07:45:00,0.676,0.676,0.6759,0.6759,1156100000.0
2007-08-10 07:46:00,0.676,0.6761,0.676,0.6761,1156100000.0
2007-08-10 07:47:00,0.67605,0.67615,0.676,0.6761,1679699978.0
2007-08-10 07:48:00,0.6761,0.67615,0.67605,0.67615,1301000013.0
2007-08-10 07:49:00,0.6761,0.6762,0.676,0.6761,816700010.0
2007-08-10 07:50:00,0.6761,0.67625,0.6761,0.67615,816700010.0
2007-08-10 07:51:00,0.6762,0.67635,0.67615,0.6763,1082799987.0
2007-08-10 07:52:00,0.6763,0.67635,0.67615,0.6762,1712099990.0
2007-08-10 07:53:00,0.6762,0.6763,0.67615,0.67625,1098499997.0
2007-08-10 07:54:00,0.6763,0.6766,0.6762,0.6766,1230600018.0
2007-08-10 07:55:00,0.6767,0.6767,0.6763,0.6764,1230600018.0
2007-08-10 07:56:00,0.6765,0.6766,0.6764,0.6764,1230600018.0
2007-08-10 07:57:00,0.6764,0.67645,0.67635,0.6764,1146300021.0
2007-08-10 07:58:00,0.6764,0.6765,0.6763,0.67645,1407900010.0
2007-08-10 07:59:00,0.67645,0.6765,0.6764,0.6764,1257199988.0
2007-08-10 08:00:00,0.6763,0.6767,0.6763,0.6767,2053899996.0
2007-08-10 08:01:00,0.6767,0.67675,0.67655,0.67665,2053899996.0
2007-08-10 08:02:00,0.6766,0.6768,0.6766,0.6767,912799982.0
2007-08-10 08:03:00,0.6768,0.6768,0.6767,0.6768,912799982.0
2007-08-10 08:04:00,0.67685,0.67685,0.6767,0.6767,912799982.0
2007-08-10 08:05:00,0.6768,0.6769,0.6767,0.6768,1086499991.0
2007-08-10 08:06:00,0.6769,0.6769,0.67675,0.6769,1086499991.0
2007-08-10 08:07:00,0.6769,0.6769,0.67675,0.6769,1111699998.0
2007-08-10 08:08:00,0.6769,0.677,0.67685,0.6769,937599998.0
2007-08-10 08:09:00,0.6768,0.677,0.6768,0.6769,2083299998.0
2007-08-10 08:10:00,0.677,0.677,0.677,0.677,2083299998.0
2007-08-10 08:11:00,0.6769,0.6772,0.6768,0.6771,2083299998.0
2007-08-10 08:12:00,0.6771,0.6772,0.6771,0.6772,2083299998.0
2007-08-10 08:13:00,0.6772,0.67725,0.6771,0.6772,1703299994.0
2007-08-10 08:14:00,0.6773,0.6773,0.677,0.677,683100003.0
2007-08-10 08:15:00,0.6771,0.6771,0.677,0.677,683100003.0
2007-08-10 08:16:00,0.6771,0.6772,0.677,0.6771,683100003.0
2007-08-10 08:17:00,0.6771,0.6772,0.67705,0.6772,683100003.0
2007-08-10 08:18:00,0.6772,0.6772,0.67705,0.67705,1713299999.0
2007-08-10 08:19:00,0.67705,0.6772,0.67705,0.6772,1824299982.0
2007-08-10 08:20:00,0.6772,0.6773,0.67695,0.67705,1809600009.0
2007-08-10 08:21:00,0.67705,0.6771,0.677,0.67705,899799995.0
2007-08-10 08:22:00,0.67705,0.67715,0.67705,0.67715,963600012.0
2007-08-10 08:23:00,0.6771,0.6772,0.67705,0.67705,1743700008.0
2007-08-10 08:24:00,0.67705,0.6771,0.677,0.67705,1123299988.0
2007-08-10 08:25:00,0.67705,0.6773,0.67705,0.6773,1191999996.0
2007-08-10 08:26:00,0.6773,0.67745,0.6772,0.6774,2130600022.0
2007-08-10 08:27:00,0.6774,0.6775,0.6773,0.6773,2139900008.0
2007-08-10 08:28:00,0.6772,0.6774,0.6772,0.6772,1098600003.0
2007-08-10 08:29:00,0.67725,0.6773,0.67715,0.6772,1098600003.0
2007-08-10 08:30:00,0.677,0.6772,0.677,0.6772,1338099991.0
2007-08-10 08:31:00,0.6772,0.67735,0.67715,0.6772,1338099991.0
2007-08-10 08:32:00,0.6771,0.6773,0.6771,0.6772,1294699995.0
2007-08-10 08:33:00,0.6773,0.6773,0.67715,0.67715,1294699995.0
2007-08-10 08:34:00,0.67715,0.6772,0.67715,0.6772,456800000.0
2007-08-10 08:35:00,0.6771,0.6772,0.6771,0.6771,784599989.0
2007-08-10 08:36:00,0.6772,0.6773,0.6772,0.6772,784599989.0
2007-08-10 08:37:00,0.67715,0.6772,0.67705,0.6772,784599989.0
2007-08-10 08:38:00,0.6772,0.6773,0.6772,0.6772,2086799967.0
2007-08-10 08:39:00,0.6773,0.6774,0.6772,0.6773,2086799967.0
2007-08-10 08:40:00,0.67725,0.6773,0.6772,0.6773,2086799967.0
2007-08-10 08:41:00,0.6773,0.6774,0.677,0.677,2086800007.0
2007-08-10 08:42:00,0.6771,0.6771,0.6769,0.677,2086800007.0
2007-08-10 08:43:00,0.6771,0.6773,0.6769,0.6773,2086800007.0
2007-08-10 08:44:00,0.6771,0.6772,0.6771,0.6772,2086800007.0
2007-08-10 08:45:00,0.677,0.6771,0.677,0.6771,2086800007.0
2007-08-10 08:46:00,0.677,0.677,0.6767,0.6769,2086800007.0
2007-08-10 08:47:00,0.6768,0.6771,0.6768,0.677,2086800007.0
2007-08-10 08:48:00,0.6771,0.6772,0.6771,0.6771,2086800007.0
2007-08-10 08:49:00,0.6772,0.6772,0.6771,0.6771,2086800007.0
2007-08-10 08:50:00,0.6773,0.6773,0.6771,0.6773,2086800007.0
2007-08-10 08:51:00,0.6774,0.67755,0.67735,0.6774,2086800007.0
2007-08-10 08:52:00,0.6773,0.6775,0.6773,0.6774,864400007.0
2007-08-10 08:53:00,0.6775,0.6775,0.6773,0.6773,864400007.0
2007-08-10 08:54:00,0.6774,0.6774,0.6772,0.6773,864400007.0
2007-08-10 08:55:00,0.6774,0.6774,0.6773,0.6774,864400007.0
2007-08-10 08:56:00,0.6773,0.6775,0.6773,0.6774,864400007.0
2007-08-10 08:57:00,0.6774,0.67745,0.6774,0.6774,864400007.0
2007-08-10 08:58:00,0.6775,0.6775,0.6774,0.6774,830300001.0
2007-08-10 08:59:00,0.67755,0.6776,0.6775,0.6776,830300001.0
2007-08-10 09:00:00,0.6775,0.6776,0.6774,0.6774,2104299994.0
2007-08-10 09:01:00,0.6775,0.6776,0.6773,0.6775,2104299994.0
2007-08-10 09:02:00,0.6776,0.6776,0.6773,0.6773,2104299994.0
2007-08-10 09:03:00,0.6774,0.6774,0.6773,0.6773,2104299994.0
2007-08-10 09:04:00,0.6774,0.6774,0.67705,0.67705,2104299994.0
2007-08-10 09:05:00,0.6769,0.6771,0.6767,0.6767,1525799984.0
2007-08-10 09:06:00,0.6766,0.6769,0.6765,0.6768,1525799984.0
2007-08-10 09:07:00,0.6767,0.6769,0.6767,0.6768,1525799984.0
2007-08-10 09:08:00,0.6769,0.677,0.6768,0.6769,1525799984.0
2007-08-10 09:09:00,0.677,0.677,0.6768,0.6769,1525799984.0
2007-08-10 09:10:00,0.6768,0.677,0.6766,0.677,1525799984.0
2007-08-10 09:11:00,0.6769,0.6772,0.6769,0.6771,1525799984.0
2007-08-10 09:12:00,0.6772,0.6772,0.677,0.6772,1525799984.0
2007-08-10 09:13:00,0.6772,0.6772,0.677,0.67715,1525799984.0
2007-08-10 09:14:00,0.677,0.6772,0.677,0.6771,2010500005.0
2007-08-10 09:15:00,0.6772,0.6773,0.6772,0.6772,2010500005.0
2007-08-10 09:16:00,0.6773,0.6773,0.6772,0.6772,2010500005.0
2007-08-10 09:17:00,0.6771,0.6771,0.6771,0.6771,2010500005.0
2007-08-10 09:18:00,0.6772,0.6772,0.6772,0.6772,2010500005.0
2007-08-10 09:19:00,0.6773,0.6773,0.6771,0.6771,2010500005.0
2007-08-10 09:20:00,0.67725,0.6774,0.67725,0.6773,2010500005.0
2007-08-10 09:21:00,0.67725,0.67735,0.6772,0.6772,1433899998.0
2007-08-10 09:22:00,0.677,0.677,0.6769,0.677,1863099995.0
2007-08-10 09:23:00,0.6771,0.6771,0.677,0.677,1863099995.0
2007-08-10 09:24:00,0.6772,0.67725,0.67705,0.6772,1863099995.0
2007-08-10 09:25:00,0.6772,0.6772,0.67705,0.6772,890499988.0
2007-08-10 09:26:00,0.6771,0.6771,0.6769,0.677,1009799987.0
2007-08-10 09:27:00,0.6769,0.6771,0.6769,0.677,1009799987.0
2007-08-10 09:28:00,0.6771,0.6771,0.6768,0.6769,1009799987.0
2007-08-10 09:29:00,0.677,0.677,0.6768,0.6769,1009799987.0
2007-08-10 09:30:00,0.6768,0.677,0.6767,0.6769,1009799987.0
2007-08-10 09:31:00,0.6768,0.677,0.6768,0.6769,1009799987.0
2007-08-10 09:32:00,0.6768,0.677,0.6768,0.6769,1009799987.0
2007-08-10 09:33:00,0.6768,0.6769,0.6768,0.6769,1009799987.0
2007-08-10 09:34:00,0.6768,0.6769,0.6768,0.6768,1009799987.0
2007-08-10 09:35:00,0.6768,0.6769,0.67675,0.67685,1009799987.0
2007-08-10 09:36:00,0.6767,0.6768,0.6767,0.6768,681100001.0
2007-08-10 09:38:00,0.6769,0.6771,0.6769,0.677,681100001.0
2007-08-10 09:39:00,0.6769,0.6769,0.6768,0.6769,681100001.0
2007-08-10 09:40:00,0.6768,0.6769,0.6768,0.6769,681100001.0
2007-08-10 09:41:00,0.677,0.6771,0.677,0.6771,681100001.0
2007-08-10 09:42:00,0.6772,0.6772,0.677,0.6771,681100001.0
2007-08-10 09:43:00,0.6772,0.6772,0.6769,0.6769,681100001.0
2007-08-10 09:44:00,0.6768,0.6769,0.6768,0.6768,681100001.0
2007-08-10 09:45:00,0.6769,0.6769,0.6767,0.6768,681100001.0
2007-08-10 09:46:00,0.67695,0.67695,0.6768,0.6768,681100001.0
2007-08-10 09:47:00,0.67675,0.6769,0.67675,0.6768,1814499996.0
2007-08-10 09:48:00,0.6766,0.6766,0.6765,0.6766,1158600014.0
2007-08-10 09:49:00,0.6767,0.6767,0.6766,0.6767,1158600014.0
2007-08-10 09:51:00,0.6769,0.67695,0.6768,0.67695,1158600014.0
2007-08-10 09:52:00,0.6769,0.6769,0.6768,0.6769,1746499963.0
2007-08-10 09:53:00,0.6768,0.6769,0.6766,0.6767,1746499963.0
2007-08-10 09:54:00,0.6766,0.6767,0.6765,0.6766,1746499963.0
2007-08-10 09:55:00,0.6768,0.6768,0.6767,0.6768,1746499963.0
2007-08-10 09:56:00,0.6768,0.67695,0.6768,0.6769,2124999972.0
2007-08-10 09:57:00,0.6768,0.6768,0.6767,0.6768,1955800003.0
2007-08-10 09:58:00,0.6769,0.6769,0.6768,0.6768,1955800003.0
2007-08-10 09:59:00,0.6769,0.677,0.6768,0.6769,1955800003.0
2007-08-10 10:00:00,0.677,0.6772,0.6769,0.6771,1955800003.0
2007-08-10 10:01:00,0.6772,0.6773,0.6771,0.6772,1955800003.0
2007-08-10 10:02:00,0.6771,0.6772,0.6771,0.6772,1955800003.0
2007-08-10 10:03:00,0.6771,0.6773,0.6771,0.6773,1955800003.0
2007-08-10 10:04:00,0.6772,0.6774,0.6772,0.6773,1955800003.0
2007-08-10 10:05:00,0.6772,0.6773,0.6771,0.6772,1955800003.0
2007-08-10 10:06:00,0.6774,0.6775,0.6774,0.67745,1955800003.0
2007-08-10 10:07:00,0.6773,0.6774,0.6771,0.6771,1790300016.0
2007-08-10 10:08:00,0.677,0.677,0.6767,0.677,1790300016.0
2007-08-10 10:09:00,0.6771,0.6771,0.6771,0.6771,1790300016.0
2007-08-10 10:10:00,0.677,0.6771,0.677,0.6771,1790300016.0
2007-08-10 10:11:00,0.677,0.677,0.677,0.677,1790300016.0
2007-08-10 10:12:00,0.67715,0.6772,0.677,0.67705,1790300016.0
2007-08-10 10:14:00,0.677,0.677,0.6768,0.6769,2098700005.0
2007-08-10 10:15:00,0.677,0.6772,0.677,0.6771,2098700005.0
2007-08-10 10:16:00,0.67725,0.67735,0.67715,0.67725,2098700005.0
2007-08-10 10:17:00,0.6772,0.6772,0.6771,0.6771,1795100001.0
2007-08-10 10:18:00,0.6772,0.6772,0.6771,0.6771,1795100001.0
2007-08-10 10:19:00,0.6772,0.6772,0.677,0.677,1795100001.0
2007-08-10 10:20:00,0.6771,0.6771,0.677,0.677,1795100001.0
2007-08-10 10:21:00,0.67715,0.67725,0.67715,0.6772,1795100001.0
2007-08-10 10:22:00,0.6771,0.6771,0.677,0.677,1837299952.0
2007-08-10 10:23:00,0.6771,0.6771,0.6769,0.6771,1837299952.0
2007-08-10 10:24:00,0.6772,0.6772,0.6771,0.6771,1837299952.0
2007-08-10 10:25:00,0.6772,0.6772,0.6771,0.6771,1837299952.0
2007-08-10 10:26:00,0.677,0.6771,0.677,0.6771,1837299952.0
2007-08-10 10:27:00,0.67725,0.67725,0.67715,0.67715,1837299952.0
2007-08-10 10:28:00,0.6769,0.677,0.6769,0.677,1427999972.0
2007-08-10 10:29:00,0.67715,0.67715,0.677,0.6771,1427999972.0
2007-08-10 10:30:00,0.6771,0.6772,0.6771,0.6772,2028699989.0
2007-08-10 10:31:00,0.677,0.6771,0.677,0.677,1030000001.0
2007-08-10 10:33:00,0.6772,0.6772,0.6772,0.6772,1030000001.0
2007-08-10 10:34:00,0.6773,0.6773,0.6772,0.6773,1030000001.0
2007-08-10 10:35:00,0.6772,0.6773,0.6772,0.6772,1030000001.0
2007-08-10 10:36:00,0.6773,0.6773,0.6772,0.6772,1030000001.0
2007-08-10 10:37:00,0.6773,0.6773,0.6772,0.6772,1030000001.0
2007-08-10 10:38:00,0.6771,0.6773,0.6771,0.6773,1030000001.0
2007-08-10 10:39:00,0.6774,0.67745,0.67735,0.67745,1030000001.0
2007-08-10 10:40:00,0.67745,0.67745,0.67735,0.67745,1572599987.0
2007-08-10 10:41:00,0.6772,0.6773,0.6772,0.6772,826399999.0
2007-08-10 10:42:00,0.6771,0.6771,0.6768,0.6768,826399999.0
2007-08-10 10:43:00,0.67705,0.6771,0.67705,0.67705,826399999.0
2007-08-10 10:44:00,0.6771,0.6772,0.677,0.6772,715300008.0
2007-08-10 10:45:00,0.67725,0.67725,0.6772,0.6772,715300008.0
2007-08-10 10:46:00,0.6772,0.6772,0.67715,0.67715,1964099988.0
2007-08-10 10:47:00,0.67715,0.6772,0.6771,0.6772,795199999.0
2007-08-10 10:48:00,0.6772,0.67725,0.6772,0.67725,523399997.0
2007-08-10 10:49:00,0.67725,0.67725,0.67725,0.67725,372000000.0
2007-08-10 10:50:00,0.6773,0.6773,0.6772,0.6773,1365199982.0
2007-08-10 10:51:00,0.6772,0.6772,0.6772,0.6772,1365199982.0
2007-08-10 10:52:00,0.6771,0.6774,0.6771,0.6772,1365199982.0
2007-08-10 10:53:00,0.6771,0.6772,0.6771,0.6771,1365199982.0
2007-08-10 10:54:00,0.6772,0.6772,0.6771,0.67715,1365199982.0
2007-08-10 10:55:00,0.6772,0.6772,0.6771,0.6772,832899998.0
2007-08-10 10:56:00,0.6771,0.6772,0.6771,0.6772,1363700018.0
2007-08-10 10:57:00,0.67725,0.6773,0.6772,0.6773,1363700018.0
2007-08-10 10:58:00,0.6773,0.6773,0.6772,0.6772,907199995.0
2007-08-10 10:59:00,0.6772,0.6773,0.67715,0.6773,1857699997.0
2007-08-10 11:00:00,0.6772,0.6773,0.6772,0.6772,1869599969.0
2007-08-10 11:01:00,0.6773,0.6775,0.6773,0.6774,1869599969.0
2007-08-10 11:02:00,0.6775,0.6775,0.6774,0.6775,1869599969.0
2007-08-10 11:03:00,0.6774,0.6774,0.6773,0.6774,1869599969.0
2007-08-10 11:05:00,0.6773,0.6774,0.6773,0.6773,1869599969.0
2007-08-10 11:06:00,0.6772,0.6773,0.6772,0.6772,1869599969.0
2007-08-10 11:07:00,0.6773,0.67735,0.67725,0.6773,1869599969.0
2007-08-10 11:08:00,0.6772,0.6773,0.677,0.6771,1686899991.0
2007-08-10 11:09:00,0.677,0.6771,0.677,0.677,1686899991.0
2007-08-10 11:10:00,0.6771,0.6771,0.6768,0.6769,1686899991.0
2007-08-10 11:11:00,0.6768,0.6771,0.6768,0.677,1686899991.0
2007-08-10 11:12:00,0.6769,0.677,0.6767,0.677,1686899991.0
2007-08-10 11:13:00,0.6769,0.677,0.6768,0.677,1686899991.0
2007-08-10 11:14:00,0.6771,0.6771,0.677,0.6771,1686899991.0
2007-08-10 11:15:00,0.677,0.6772,0.677,0.6772,1686899991.0
2007-08-10 11:16:00,0.6771,0.6772,0.677,0.6771,1686899991.0
2007-08-10 11:17:00,0.677,0.6771,0.677,0.677,1686899991.0
2007-08-10 11:18:00,0.67705,0.67725,0.677,0.6772,1686899991.0
2007-08-10 11:19:00,0.677,0.6772,0.677,0.6771,1560799950.0
2007-08-10 11:20:00,0.6772,0.6772,0.67715,0.6772,1560799950.0
2007-08-10 11:21:00,0.677,0.6772,0.677,0.6772,1851099996.0
2007-08-10 11:22:00,0.6772,0.6772,0.677,0.677,1851099996.0
2007-08-10 11:23:00,0.677,0.677,0.67685,0.67695,1084200004.0
2007-08-10 11:24:00,0.6768,0.6771,0.6768,0.6771,1285799992.0
2007-08-10 11:25:00,0.6772,0.6772,0.677,0.677,1285799992.0
2007-08-10 11:26:00,0.6768,0.6768,0.6768,0.6768,1285799992.0
2007-08-10 11:27:00,0.6769,0.6769,0.6768,0.6768,1285799992.0
2007-08-10 11:28:00,0.6769,0.677,0.6769,0.677,1285799992.0
2007-08-10 11:30:00,0.677,0.6771,0.67695,0.67705,880300002.0
2007-08-10 11:31:00,0.67705,0.6771,0.677,0.67705,329800002.0
2007-08-10 11:32:00,0.67705,0.67705,0.67685,0.67685,1457400024.0
2007-08-10 11:33:00,0.67695,0.677,0.6769,0.677,542800000.0
2007-08-10 11:34:00,0.677,0.6771,0.677,0.677,1422600002.0
2007-08-10 11:35:00,0.6769,0.6769,0.6768,0.6769,880700005.0
2007-08-10 11:37:00,0.677,0.677,0.6769,0.6769,880700005.0
2007-08-10 11:38:00,0.677,0.677,0.6768,0.6769,880700005.0
2007-08-10 11:39:00,0.6768,0.6769,0.6768,0.6769,880700005.0
2007-08-10 11:40:00,0.6768,0.6769,0.6768,0.6768,880700005.0
2007-08-10 11:41:00,0.67695,0.677,0.67695,0.677,880700005.0
2007-08-10 11:42:00,0.6767,0.6768,0.6767,0.6767,467500000.0
2007-08-10 11:43:00,0.67685,0.6769,0.67685,0.6769,467500000.0
2007-08-10 11:44:00,0.6769,0.6769,0.6768,0.6769,2106300004.0
2007-08-10 11:45:00,0.6769,0.677,0.6769,0.67695,1611000022.0
2007-08-10 11:46:00,0.6767,0.6768,0.6767,0.6768,481299997.0
2007-08-10 11:47:00,0.6769,0.677,0.6768,0.677,481299997.0
2007-08-10 11:48:00,0.677,0.67705,0.677,0.677,481299997.0
2007-08-10 11:49:00,0.677,0.6771,0.67695,0.6771,1208599992.0
2007-08-10 11:50:00,0.677,0.6771,0.6768,0.6769,1668599995.0
2007-08-10 11:51:00,0.677,0.677,0.6768,0.6769,1668599995.0
2007-08-10 11:52:00,0.677,0.677,0.6769,0.677,1668599995.0
2007-08-10 11:53:00,0.6769,0.677,0.6769,0.6769,1668599995.0
2007-08-10 11:54:00,0.677,0.677,0.6769,0.677,1668599995.0
2007-08-10 11:55:00,0.6771,0.6771,0.677,0.6771,1668599995.0
2007-08-10 11:56:00,0.677,0.6771,0.677,0.677,1668599995.0
2007-08-10 11:57:00,0.6769,0.677,0.6769,0.677,1668599995.0
2007-08-10 11:58:00,0.677,0.677,0.67685,0.67695,1668599995.0
2007-08-10 11:59:00,0.67695,0.67705,0.6769,0.6769,943199987.0
2007-08-10 12:00:00,0.677,0.677,0.6769,0.677,1203200010.0
2007-08-10 12:01:00,0.677,0.67705,0.67685,0.67685,1203200010.0
2007-08-10 12:02:00,0.677,0.677,0.6768,0.677,1995700012.0
2007-08-10 12:03:00,0.6771,0.6773,0.677,0.6772,1995700012.0
2007-08-10 12:04:00,0.6773,0.6773,0.6771,0.6772,1995700012.0
2007-08-10 12:05:00,0.67725,0.67735,0.6772,0.6772,1995700012.0
2007-08-10 12:06:00,0.6772,0.6774,0.6772,0.67725,1835399996.0
2007-08-10 12:07:00,0.67725,0.67735,0.67725,0.67725,1912099984.0
2007-08-10 12:08:00,0.67725,0.6773,0.67715,0.6772,1450000011.0
2007-08-10 12:09:00,0.6772,0.67725,0.67715,0.6772,1628000035.0
2007-08-10 12:10:00,0.6772,0.6773,0.6772,0.6773,1808400020.0
2007-08-10 12:11:00,0.6772,0.6773,0.6772,0.6773,1808400020.0
2007-08-10 12:12:00,0.6772,0.6773,0.6772,0.6773,1808400020.0
2007-08-10 12:13:00,0.67735,0.67735,0.67725,0.6773,1808400020.0
2007-08-10 12:14:00,0.6772,0.6773,0.6772,0.6772,1149799983.0
2007-08-10 12:15:00,0.6773,0.6773,0.6772,0.6772,1149799983.0
2007-08-10 12:16:00,0.6773,0.6773,0.6771,0.6772,1149799983.0
2007-08-10 12:17:00,0.6771,0.6772,0.677,0.6771,1149799983.0
2007-08-10 12:18:00,0.67715,0.6772,0.6771,0.67715,1149799983.0
2007-08-10 12:19:00,0.6771,0.6772,0.677,0.677,1418000007.0
2007-08-10 12:20:00,0.6771,0.6771,0.677,0.677,1418000007.0
2007-08-10 12:21:00,0.6771,0.6774,0.6771,0.6774,1418000007.0
2007-08-10 12:22:00,0.6775,0.6775,0.6772,0.6773,1418000007.0
2007-08-10 12:23:00,0.6772,0.6774,0.6772,0.6773,1418000007.0
2007-08-10 12:24:00,0.6772,0.6773,0.6771,0.6773,1418000007.0
2007-08-10 12:25:00,0.6772,0.6772,0.6769,0.677,1418000007.0
2007-08-10 12:26:00,0.6769,0.6771,0.6769,0.6771,1418000007.0
2007-08-10 12:27:00,0.677,0.6771,0.677,0.6771,1418000007.0
2007-08-10 12:28:00,0.677,0.6771,0.677,0.677,1418000007.0
2007-08-10 12:29:00,0.6771,0.6771,0.677,0.6771,1418000007.0
2007-08-10 12:30:00,0.677,0.6772,0.677,0.6771,1418000007.0
2007-08-10 12:31:00,0.6772,0.6773,0.6771,0.6772,1418000007.0
2007-08-10 12:32:00,0.67715,0.6773,0.67715,0.67725,1418000007.0
2007-08-10 12:33:00,0.6771,0.6772,0.6771,0.6772,1194900011.0
2007-08-10 12:34:00,0.6772,0.6772,0.67715,0.67715,1194900011.0
2007-08-10 12:35:00,0.67715,0.6772,0.67705,0.6771,2080000004.0
2007-08-10 12:36:00,0.6771,0.6771,0.677,0.67705,1096700005.0
2007-08-10 12:37:00,0.6769,0.677,0.6769,0.677,1921399997.0
2007-08-10 12:38:00,0.677,0.6771,0.677,0.677,1921399997.0
2007-08-10 12:39:00,0.6771,0.6772,0.6771,0.6772,1381900003.0
2007-08-10 12:40:00,0.6771,0.6771,0.67695,0.67705,1381900003.0
2007-08-10 12:41:00,0.6769,0.677,0.6769,0.677,1974999987.0
2007-08-10 12:42:00,0.6771,0.6771,0.677,0.677,1974999987.0
2007-08-10 12:43:00,0.6771,0.6772,0.6771,0.67715,1974999987.0
2007-08-10 12:44:00,0.6771,0.6772,0.6771,0.67715,421499999.0
2007-08-10 12:45:00,0.6772,0.6772,0.67705,0.67705,1295099991.0
2007-08-10 12:46:00,0.67705,0.67715,0.67695,0.677,1517800002.0
2007-08-10 12:47:00,0.6769,0.677,0.6768,0.6769,1521900007.0
2007-08-10 12:48:00,0.6769,0.67695,0.67685,0.6769,1521900007.0
2007-08-10 12:49:00,0.6769,0.6769,0.6768,0.6768,1459599990.0
2007-08-10 12:50:00,0.6769,0.67695,0.67685,0.6769,1459599990.0
2007-08-10 12:51:00,0.6768,0.6769,0.6768,0.6768,1763499984.0
2007-08-10 12:52:00,0.6767,0.6769,0.6767,0.6769,1763499984.0
2007-08-10 12:53:00,0.6767,0.6768,0.6767,0.6767,1763499984.0
2007-08-10 12:54:00,0.6768,0.67695,0.6768,0.67685,1763499984.0
2007-08-10 12:55:00,0.67685,0.67685,0.6768,0.67685,1204900005.0
2007-08-10 12:56:00,0.6769,0.6772,0.6768,0.677,1750099992.0
2007-08-10 12:57:00,0.6772,0.6773,0.6772,0.6772,1750099992.0
2007-08-10 12:58:00,0.6771,0.6772,0.677,0.6772,1750099992.0
2007-08-10 12:59:00,0.6771,0.6772,0.6769,0.6771,1750099992.0
2007-08-10 13:00:00,0.677,0.6772,0.677,0.6771,1750099992.0
2007-08-10 13:01:00,0.677,0.6771,0.677,0.6771,1750099992.0
2007-08-10 13:02:00,0.677,0.6771,0.6769,0.677,1750099992.0
2007-08-10 13:03:00,0.6771,0.6774,0.677,0.6772,1750099992.0
2007-08-10 13:04:00,0.6771,0.6774,0.6771,0.6772,1750099992.0
2007-08-10 13:05:00,0.6773,0.6773,0.677,0.677,1750099992.0
2007-08-10 13:06:00,0.6771,0.6772,0.677,0.6771,1750099992.0
2007-08-10 13:07:00,0.6772,0.6773,0.6771,0.6771,1750099992.0
2007-08-10 13:08:00,0.6772,0.6772,0.6769,0.677,1750099992.0
2007-08-10 13:09:00,0.6769,0.677,0.6769,0.6769,1750099992.0
2007-08-10 13:10:00,0.677,0.677,0.6768,0.6769,1750099992.0
2007-08-10 13:11:00,0.6768,0.6769,0.6766,0.6767,1750099992.0
2007-08-10 13:12:00,0.6768,0.6768,0.6767,0.6768,1750099992.0
2007-08-10 13:13:00,0.6767,0.6768,0.6767,0.6767,1750099992.0
2007-08-10 13:14:00,0.6766,0.6768,0.6765,0.6767,1750099992.0
2007-08-10 13:15:00,0.6768,0.6768,0.6765,0.6768,1750099992.0
2007-08-10 13:16:00,0.6769,0.6772,0.6769,0.6769,1750099992.0
2007-08-10 13:17:00,0.6769,0.6771,0.67685,0.6771,1750099992.0
2007-08-10 13:18:00,0.6771,0.6771,0.6769,0.6769,1878899970.0
2007-08-10 13:19:00,0.6769,0.6769,0.6766,0.6767,1448400007.0
2007-08-10 13:20:00,0.6768,0.677,0.6767,0.677,1448400007.0
2007-08-10 13:21:00,0.6769,0.6769,0.6769,0.6769,1448400007.0
2007-08-10 13:22:00,0.677,0.6771,0.677,0.677,1448400007.0
2007-08-10 13:23:00,0.6771,0.6771,0.6768,0.6768,1448400007.0
2007-08-10 13:24:00,0.6768,0.6769,0.67675,0.6769,1448400007.0
2007-08-10 13:25:00,0.6769,0.6772,0.6769,0.6771,1730300007.0
2007-08-10 13:26:00,0.67725,0.6773,0.67715,0.67725,1730300007.0
2007-08-10 13:27:00,0.67725,0.6773,0.6772,0.6772,2014999986.0
2007-08-10 13:28:00,0.6772,0.6773,0.67715,0.6773,1739699996.0
2007-08-10 13:29:00,0.6772,0.6773,0.6772,0.6772,893400005.0
2007-08-10 13:30:00,0.67725,0.6773,0.67715,0.67725,893400005.0
2007-08-10 13:31:00,0.6772,0.6776,0.6772,0.6776,2117700011.0
2007-08-10 13:32:00,0.6775,0.6775,0.6774,0.6775,2117700011.0
2007-08-10 13:33:00,0.6774,0.6775,0.6773,0.6774,2117700011.0
2007-08-10 13:34:00,0.6772,0.6773,0.677,0.6772,2117700011.0
2007-08-10 13:35:00,0.6771,0.6772,0.6768,0.6768,2117700011.0
2007-08-10 13:36:00,0.6769,0.6769,0.6768,0.6768,2117700011.0
2007-08-10 13:37:00,0.6769,0.677,0.6768,0.6768,2117700011.0
2007-08-10 13:38:00,0.6767,0.6769,0.6767,0.6769,2117700011.0
2007-08-10 13:39:00,0.6768,0.6769,0.6768,0.6768,2117700011.0
2007-08-10 13:40:00,0.6769,0.6769,0.6768,0.6769,2117700011.0
2007-08-10 13:41:00,0.6769,0.677,0.67685,0.6769,2117700011.0
2007-08-10 13:42:00,0.67685,0.6769,0.6767,0.6768,1060099996.0
2007-08-10 13:43:00,0.6768,0.6768,0.6767,0.6768,2139200000.0
2007-08-10 13:44:00,0.6769,0.6769,0.6768,0.6768,2139200000.0
2007-08-10 13:45:00,0.67685,0.6769,0.67675,0.6768,2139200000.0
2007-08-10 13:46:00,0.6768,0.677,0.6768,0.677,1000200003.0
2007-08-10 13:47:00,0.677,0.677,0.67685,0.67685,1000200003.0
2007-08-10 13:48:00,0.6769,0.677,0.6769,0.677,1556500011.0
2007-08-10 13:49:00,0.677,0.67705,0.6769,0.677,1893299994.0
2007-08-10 13:50:00,0.6771,0.6771,0.677,0.677,2074800002.0
2007-08-10 13:51:00,0.6771,0.6771,0.677,0.677,2074800002.0
2007-08-10 13:52:00,0.67705,0.67705,0.6768,0.67695,2074800002.0
2007-08-10 13:53:00,0.677,0.677,0.6769,0.6769,915599991.0
2007-08-10 13:54:00,0.6768,0.677,0.6768,0.6769,1969699987.0
2007-08-10 13:55:00,0.6768,0.677,0.6768,0.677,1969699987.0
2007-08-10 13:56:00,0.677,0.67705,0.6769,0.677,1969699987.0
2007-08-10 13:57:00,0.6771,0.6771,0.6769,0.677,1657299995.0
2007-08-10 13:58:00,0.67705,0.6772,0.677,0.67715,1657299995.0
2007-08-10 13:59:00,0.6772,0.6773,0.6769,0.6771,1561700000.0
2007-08-10 14:00:00,0.677,0.677,0.6769,0.677,1561700000.0
2007-08-10 14:02:00,0.6766,0.6768,0.6766,0.6767,1561700000.0
2007-08-10 14:03:00,0.6766,0.6766,0.6764,0.6764,1561700000.0
2007-08-10 14:04:00,0.6763,0.6765,0.6763,0.6765,1561700000.0
2007-08-10 14:05:00,0.6766,0.6767,0.6765,0.6766,1561700000.0
2007-08-10 14:06:00,0.6767,0.6767,0.6766,0.6766,1561700000.0
2007-08-10 14:07:00,0.6765,0.6766,0.6765,0.6766,1561700000.0
2007-08-10 14:08:00,0.6768,0.6768,0.67675,0.6768,1561700000.0
2007-08-10 14:09:00,0.6767,0.6769,0.6767,0.6769,1211199996.0
2007-08-10 14:10:00,0.6768,0.6768,0.6766,0.6766,1211199996.0
2007-08-10 14:11:00,0.6767,0.6768,0.6767,0.6768,1211199996.0
2007-08-10 14:12:00,0.6769,0.6769,0.6768,0.6768,1211199996.0
2007-08-10 14:13:00,0.6769,0.6769,0.6768,0.6769,1211199996.0
2007-08-10 14:14:00,0.6768,0.6768,0.6767,0.6767,1211199996.0
2007-08-10 14:15:00,0.6766,0.6766,0.6762,0.6763,1211199996.0
2007-08-10 14:16:00,0.6764,0.6765,0.6764,0.6764,1211199996.0
2007-08-10 14:18:00,0.6765,0.6765,0.6765,0.6765,1211199996.0
2007-08-10 14:19:00,0.6766,0.677,0.6766,0.6768,1211199996.0
2007-08-10 14:20:00,0.6769,0.6769,0.6768,0.6768,1211199996.0
2007-08-10 14:21:00,0.6767,0.6768,0.6767,0.6767,1211199996.0
2007-08-10 14:22:00,0.6766,0.6767,0.6766,0.6767,1211199996.0
2007-08-10 14:23:00,0.6768,0.6773,0.6768,0.6772,1211199996.0
2007-08-10 14:24:00,0.6771,0.6772,0.6771,0.6772,1211199996.0
2007-08-10 14:25:00,0.6773,0.6773,0.6772,0.6772,1211199996.0
2007-08-10 14:27:00,0.6773,0.6774,0.6773,0.6774,1211199996.0
2007-08-10 14:28:00,0.6773,0.6774,0.6772,0.6772,1211199996.0
2007-08-10 14:29:00,0.6773,0.6774,0.6773,0.6773,1211199996.0
2007-08-10 14:30:00,0.6774,0.6775,0.6773,0.6775,1211199996.0
2007-08-10 14:31:00,0.6776,0.6776,0.6775,0.6776,1211199996.0
2007-08-10 14:32:00,0.6775,0.6775,0.6773,0.6773,1211199996.0
2007-08-10 14:33:00,0.6772,0.6775,0.6772,0.6774,1211199996.0
2007-08-10 14:34:00,0.6772,0.6773,0.6772,0.6773,1211199996.0
2007-08-10 14:35:00,0.6772,0.6773,0.6771,0.6771,1211199996.0
2007-08-10 14:37:00,0.67725,0.6773,0.6772,0.6773,1211199996.0
2007-08-10 14:38:00,0.677,0.6771,0.677,0.677,1290999985.0
2007-08-10 14:39:00,0.6771,0.6771,0.6769,0.677,1290999985.0
2007-08-10 14:40:00,0.6769,0.677,0.6769,0.677,1290999985.0
2007-08-10 14:41:00,0.6771,0.6771,0.6771,0.6771,1290999985.0
2007-08-10 14:42:00,0.677,0.6772,0.677,0.6772,1290999985.0
2007-08-10 14:43:00,0.6773,0.6773,0.6773,0.6773,1290999985.0
2007-08-10 14:44:00,0.6775,0.6776,0.67745,0.6776,1290999985.0
2007-08-10 14:45:00,0.6775,0.6775,0.6773,0.6773,614599981.0
2007-08-10 14:46:00,0.6772,0.6773,0.6771,0.6771,614599981.0
2007-08-10 14:47:00,0.6772,0.6772,0.6771,0.6771,614599981.0
2007-08-10 14:49:00,0.6772,0.6772,0.6771,0.6771,614599981.0
2007-08-10 14:50:00,0.6773,0.6773,0.67725,0.6773,614599981.0
2007-08-10 14:51:00,0.6772,0.6773,0.6771,0.6772,1099999995.0
2007-08-10 14:52:00,0.6773,0.6773,0.6773,0.6773,1099999995.0
2007-08-10 14:53:00,0.6774,0.6774,0.6773,0.6773,1099999995.0
2007-08-10 14:54:00,0.6775,0.6776,0.67745,0.67755,1099999995.0
2007-08-10 14:55:00,0.67755,0.6776,0.6775,0.6775,1693299997.0
2007-08-10 14:56:00,0.6772,0.6773,0.6772,0.6772,1452599992.0
2007-08-10 14:57:00,0.6773,0.6773,0.6772,0.6773,1452599992.0
2007-08-10 14:58:00,0.6772,0.6773,0.6772,0.6772,1452599992.0
2007-08-10 14:59:00,0.6773,0.6773,0.6772,0.6772,1452599992.0
2007-08-10 15:00:00,0.6773,0.6773,0.6772,0.6772,1452599992.0
2007-08-10 15:01:00,0.6773,0.6773,0.6772,0.6773,1452599992.0
2007-08-10 15:02:00,0.6772,0.6774,0.6772,0.6774,1452599992.0
2007-08-10 15:03:00,0.6775,0.6775,0.6774,0.6774,1452599992.0
2007-08-10 15:04:00,0.6775,0.6775,0.6775,0.6775,1452599992.0
2007-08-10 15:06:00,0.6777,0.6777,0.6776,0.6777,1452599992.0
2007-08-10 15:09:00,0.6776,0.6777,0.6776,0.6777,854399996.0
2007-08-10 15:10:00,0.6778,0.6778,0.6777,0.6778,854399996.0
2007-08-10 15:11:00,0.6777,0.6778,0.6776,0.6776,854399996.0
2007-08-10 15:12:00,0.6777,0.6777,0.6777,0.6777,854399996.0
2007-08-10 15:13:00,0.6778,0.6778,0.6777,0.6777,854399996.0
2007-08-10 15:14:00,0.6779,0.678,0.6779,0.6779,854399996.0
2007-08-10 15:15:00,0.678,0.678,0.6779,0.678,854399996.0
2007-08-10 15:16:00,0.6779,0.6782,0.6779,0.6782,854399996.0
2007-08-10 15:17:00,0.678,0.6782,0.678,0.6782,854399996.0
2007-08-10 15:18:00,0.6781,0.6781,0.678,0.6781,854399996.0
2007-08-10 15:19:00,0.678,0.6781,0.6779,0.6779,854399996.0
2007-08-10 15:20:00,0.678,0.678,0.6779,0.6779,854399996.0
2007-08-10 15:21:00,0.678,0.678,0.678,0.678,854399996.0
2007-08-10 15:22:00,0.6779,0.678,0.6779,0.678,854399996.0
2007-08-10 15:23:00,0.6781,0.6782,0.6781,0.6781,854399996.0
2007-08-10 15:24:00,0.678,0.678,0.6777,0.6777,854399996.0
2007-08-10 15:25:00,0.6778,0.6778,0.6777,0.6777,854399996.0
2007-08-10 15:26:00,0.6776,0.6777,0.6776,0.6776,854399996.0
2007-08-10 15:27:00,0.6777,0.6779,0.6776,0.6779,854399996.0
2007-08-10 15:28:00,0.678,0.6781,0.6779,0.678,854399996.0
2007-08-10 15:29:00,0.6778,0.6779,0.6778,0.6779,854399996.0
2007-08-10 15:30:00,0.678,0.6781,0.6778,0.6779,854399996.0
2007-08-10 15:31:00,0.678,0.6781,0.6779,0.678,854399996.0
2007-08-10 15:32:00,0.67815,0.67815,0.67795,0.67795,854399996.0
2007-08-10 15:33:00,0.6778,0.678,0.6778,0.678,1656700001.0
2007-08-10 15:34:00,0.678,0.67805,0.67795,0.678,1656700001.0
2007-08-10 15:35:00,0.6779,0.678,0.6779,0.6779,1592200015.0
2007-08-10 15:36:00,0.678,0.678,0.6779,0.678,1592200015.0
2007-08-10 15:37:00,0.6779,0.678,0.6779,0.678,1592200015.0
2007-08-10 15:38:00,0.6781,0.6781,0.678,0.678,1592200015.0
2007-08-10 15:39:00,0.6781,0.6781,0.6779,0.6779,1592200015.0
2007-08-10 15:40:00,0.6778,0.6779,0.6778,0.6778,1592200015.0
2007-08-10 15:41:00,0.6778,0.67785,0.67765,0.67765,1592200015.0
2007-08-10 15:42:00,0.6776,0.6777,0.6776,0.6777,1837700007.0
2007-08-10 15:43:00,0.6777,0.6778,0.67765,0.6777,1837700007.0
2007-08-10 15:44:00,0.6777,0.6778,0.6776,0.6776,1370399988.0
2007-08-10 15:45:00,0.6776,0.6777,0.6776,0.6776,1220699995.0
2007-08-10 15:46:00,0.6775,0.6775,0.6775,0.6775,1220699995.0
2007-08-10 15:47:00,0.6775,0.67775,0.6775,0.67765,1220699995.0
2007-08-10 15:48:00,0.67765,0.6777,0.6776,0.6776,958600000.0
2007-08-10 15:49:00,0.6776,0.6776,0.6776,0.6776,93100000.0
2007-08-10 15:50:00,0.6776,0.67765,0.6776,0.67765,93100000.0
2007-08-10 15:51:00,0.67765,0.6777,0.67755,0.6776,1174999990.0
2007-08-10 15:52:00,0.6777,0.6777,0.6775,0.6775,1761299995.0
2007-08-10 15:53:00,0.6776,0.6776,0.67755,0.6776,1761299995.0
2007-08-10 15:54:00,0.6776,0.6776,0.6775,0.6776,830500002.0
2007-08-10 15:55:00,0.6776,0.6776,0.67755,0.6776,830500002.0
2007-08-10 15:57:00,0.6776,0.6777,0.6775,0.6777,1768700000.0
2007-08-10 15:58:00,0.6776,0.6777,0.6776,0.6776,1768700000.0
2007-08-10 15:59:00,0.6777,0.6777,0.6775,0.6776,1768700000.0
2007-08-10 16:00:00,0.6775,0.6775,0.6774,0.6774,1768700000.0
2007-08-10 16:01:00,0.6775,0.6776,0.6775,0.6775,1768700000.0
2007-08-10 16:02:00,0.6776,0.67765,0.67735,0.6774,1768700000.0
2007-08-10 16:03:00,0.6774,0.67745,0.6772,0.67735,1730299984.0
2007-08-10 16:04:00,0.6774,0.6775,0.6773,0.6774,1946700001.0
2007-08-10 16:05:00,0.6775,0.6775,0.6774,0.6774,1946700001.0
2007-08-10 16:06:00,0.6775,0.6776,0.6774,0.67755,1946700001.0
2007-08-10 16:07:00,0.6776,0.67765,0.67745,0.6775,1540699988.0
2007-08-10 16:08:00,0.6776,0.6776,0.6774,0.6774,363200001.0
2007-08-10 16:09:00,0.67745,0.6775,0.67745,0.67745,363200001.0
2007-08-10 16:10:00,0.6775,0.6775,0.67735,0.6774,934199998.0
2007-08-10 16:11:00,0.6774,0.6775,0.6774,0.6774,902100001.0
2007-08-10 16:12:00,0.6774,0.6774,0.6773,0.67735,606800010.0
2007-08-10 16:13:00,0.6773,0.67735,0.67725,0.6773,1783900020.0
2007-08-10 16:14:00,0.6772,0.6773,0.6771,0.6771,1924899976.0
2007-08-10 16:15:00,0.6772,0.6772,0.6769,0.6769,1924899976.0
2007-08-10 16:16:00,0.677,0.6771,0.6769,0.677,1924899976.0
2007-08-10 16:17:00,0.6771,0.6772,0.677,0.6771,1924899976.0
2007-08-10 16:18:00,0.6772,0.6773,0.67715,0.6773,1924899976.0
2007-08-10 16:19:00,0.6772,0.6773,0.6772,0.6773,1436299964.0
2007-08-10 16:20:00,0.6774,0.6774,0.6774,0.6774,1436299964.0
2007-08-10 16:22:00,0.6773,0.6773,0.6771,0.6771,1436299964.0
2007-08-10 16:23:00,0.6772,0.6772,0.6771,0.6772,1436299964.0
2007-08-10 16:24:00,0.6771,0.6771,0.6771,0.6771,1436299964.0
2007-08-10 16:26:00,0.6772,0.6773,0.6771,0.6773,1436299964.0
2007-08-10 16:27:00,0.6772,0.6773,0.6771,0.6771,1436299964.0
2007-08-10 16:28:00,0.6772,0.6773,0.6771,0.6772,1436299964.0
2007-08-10 16:29:00,0.6773,0.67735,0.6773,0.67735,1436299964.0
2007-08-10 16:30:00,0.67735,0.6775,0.6773,0.67745,2083900000.0
2007-08-10 16:31:00,0.6775,0.6776,0.67745,0.67755,1078700001.0
2007-08-10 16:32:00,0.6775,0.6776,0.67745,0.67745,1604300004.0
2007-08-10 16:33:00,0.67745,0.67755,0.67745,0.67745,1533500002.0
2007-08-10 16:34:00,0.67745,0.6775,0.6774,0.67745,1074900006.0
2007-08-10 16:35:00,0.6773,0.6773,0.6772,0.6773,1758800016.0
2007-08-10 16:37:00,0.6773,0.6773,0.6772,0.6773,1758800016.0
2007-08-10 16:38:00,0.67725,0.6773,0.6772,0.6773,1410200007.0
2007-08-10 16:39:00,0.6773,0.6773,0.67725,0.67725,374399999.0
2007-08-10 16:40:00,0.6773,0.6773,0.677,0.6772,611900002.0
2007-08-10 16:41:00,0.6772,0.67725,0.6771,0.6772,1089599998.0
2007-08-10 16:42:00,0.67715,0.67725,0.677,0.6772,871700004.0
2007-08-10 16:43:00,0.6772,0.6772,0.677,0.6771,647899996.0
2007-08-10 16:44:00,0.67705,0.6771,0.677,0.67705,1577899991.0
2007-08-10 16:45:00,0.67705,0.67715,0.677,0.6771,1903099998.0
2007-08-10 16:46:00,0.6771,0.6771,0.6768,0.6769,1495699993.0
2007-08-10 16:47:00,0.677,0.67705,0.6769,0.677,1481099992.0
2007-08-10 16:48:00,0.677,0.677,0.677,0.677,941200002.0
2007-08-10 16:49:00,0.677,0.677,0.6769,0.6769,839199999.0
2007-08-10 16:50:00,0.6769,0.677,0.6769,0.67695,410999999.0
2007-08-10 16:51:00,0.67695,0.677,0.67695,0.677,1301799999.0
2007-08-10 16:52:00,0.677,0.677,0.6769,0.67695,406099991.0
2007-08-10 16:53:00,0.6769,0.67695,0.6769,0.67695,1485699993.0
2007-08-10 16:55:00,0.677,0.6771,0.6769,0.677,1682100024.0
2007-08-10 16:56:00,0.6771,0.6772,0.6771,0.6771,1682100024.0
2007-08-10 16:57:00,0.6772,0.6772,0.6771,0.6771,1682100024.0
2007-08-10 16:58:00,0.6771,0.6772,0.67705,0.6772,1253899992.0
2007-08-10 16:59:00,0.677,0.6772,0.6768,0.6772,1419699983.0
2007-08-10 17:00:00,0.6771,0.6772,0.6771,0.6772,1419699983.0
2007-08-10 17:01:00,0.6771,0.6772,0.6771,0.6772,1419699983.0
2007-08-10 17:02:00,0.6773,0.6773,0.6772,0.6772,1419699983.0
2007-08-10 17:03:00,0.6774,0.6774,0.6773,0.6773,1419699983.0
2007-08-10 17:04:00,0.6774,0.6774,0.6773,0.6773,1419699983.0
2007-08-10 17:05:00,0.6774,0.6774,0.6773,0.6774,1419699983.0
2007-08-10 17:06:00,0.6773,0.6774,0.6773,0.6774,1419699983.0
2007-08-10 17:07:00,0.6774,0.6774,0.67735,0.6774,1419699983.0
2007-08-10 17:08:00,0.6773,0.6774,0.6773,0.6774,2027299977.0
2007-08-10 17:09:00,0.6773,0.6774,0.6773,0.6774,2027299977.0
2007-08-10 17:11:00,0.6774,0.6774,0.67735,0.67735,2027299977.0
2007-08-10 17:12:00,0.6774,0.6774,0.67735,0.6774,564100006.0
2007-08-10 17:13:00,0.6774,0.6774,0.6772,0.67725,1700100002.0
2007-08-10 17:14:00,0.6772,0.6773,0.6772,0.6772,381600000.0
2007-08-10 17:15:00,0.6771,0.6773,0.6771,0.6772,381600000.0
2007-08-10 17:16:00,0.6773,0.6773,0.6773,0.6773,381600000.0
2007-08-10 17:17:00,0.6773,0.6773,0.6772,0.6773,1871499990.0
2007-08-10 17:18:00,0.6773,0.67735,0.67725,0.6773,1804799977.0
2007-08-10 17:19:00,0.67735,0.67735,0.6773,0.6773,887799994.0
2007-08-10 17:20:00,0.6773,0.6773,0.6772,0.6773,1991599997.0
2007-08-10 17:21:00,0.6773,0.67735,0.6773,0.67735,924300003.0
2007-08-10 17:22:00,0.6772,0.6773,0.6772,0.6773,967200011.0
2007-08-10 17:23:00,0.6772,0.6773,0.6772,0.6772,967200011.0
2007-08-10 17:24:00,0.6773,0.6773,0.6772,0.67725,967200011.0
2007-08-10 17:25:00,0.67725,0.6773,0.6772,0.6773,719000004.0
2007-08-10 17:26:00,0.67735,0.67735,0.6773,0.67735,1199799992.0
2007-08-10 17:27:00,0.67735,0.67735,0.67715,0.6773,1269700000.0
2007-08-10 17:28:00,0.6773,0.6773,0.6773,0.6773,202400000.0
2007-08-10 17:29:00,0.6773,0.6773,0.6772,0.67725,1412600002.0
2007-08-10 17:30:00,0.67725,0.6773,0.6772,0.6772,996000003.0
2007-08-10 17:31:00,0.6772,0.6773,0.6772,0.6772,1016499994.0
2007-08-10 17:32:00,0.6772,0.6773,0.6772,0.6773,1615200001.0
2007-08-10 17:34:00,0.6771,0.6772,0.677,0.6771,2115299985.0
2007-08-10 17:35:00,0.6771,0.67715,0.677,0.67705,2115299985.0
2007-08-10 17:36:00,0.67705,0.67705,0.677,0.67705,1270200006.0
2007-08-10 17:37:00,0.67705,0.67705,0.67695,0.67695,526900004.0
2007-08-10 17:38:00,0.677,0.67705,0.67695,0.67705,1061599999.0
2007-08-10 17:39:00,0.67705,0.67705,0.67705,0.67705,92800000.0
2007-08-10 17:40:00,0.67705,0.6771,0.67695,0.677,1108099993.0
2007-08-10 17:42:00,0.6769,0.677,0.6769,0.677,750599992.0
2007-08-10 17:43:00,0.67695,0.677,0.6769,0.6769,750599992.0
2007-08-10 17:44:00,0.6769,0.677,0.6768,0.67685,1889100012.0
2007-08-10 17:45:00,0.67685,0.6769,0.6768,0.6769,1511699986.0
2007-08-10 17:46:00,0.6768,0.6769,0.6768,0.67685,718599991.0
2007-08-10 17:47:00,0.6768,0.67685,0.6768,0.6768,358499998.0
2007-08-10 17:48:00,0.6767,0.6768,0.6767,0.6768,1739900000.0
2007-08-10 17:51:00,0.6767,0.6767,0.6767,0.6767,1739900000.0
2007-08-10 17:52:00,0.6768,0.6768,0.6767,0.6768,1739900000.0
2007-08-10 17:54:00,0.6767,0.6767,0.6766,0.6766,1739900000.0
2007-08-10 17:55:00,0.6767,0.67675,0.6767,0.6767,1739900000.0
2007-08-10 17:56:00,0.6767,0.67675,0.67665,0.6767,828299985.0
2007-08-10 17:57:00,0.6767,0.6768,0.6766,0.6767,1732300011.0
2007-08-10 17:58:00,0.6767,0.67675,0.6766,0.6767,1732300011.0
2007-08-10 17:59:00,0.6767,0.6768,0.6767,0.6768,1764200003.0
2007-08-10 18:01:00,0.67685,0.6769,0.6768,0.6768,1764200003.0
2007-08-10 18:03:00,0.67675,0.6769,0.67675,0.6769,1174199991.0
2007-08-10 18:05:00,0.6768,0.67685,0.67675,0.6768,1619599994.0
2007-08-10 18:06:00,0.6768,0.6769,0.6768,0.6769,1580699993.0
2007-08-10 18:07:00,0.6769,0.677,0.6769,0.677,1819000001.0
2007-08-10 18:08:00,0.6769,0.677,0.6769,0.677,1819000001.0
2007-08-10 18:09:00,0.6769,0.677,0.6768,0.6769,1819000001.0
2007-08-10 18:10:00,0.6768,0.6769,0.6768,0.6768,1819000001.0
2007-08-10 18:11:00,0.6767,0.6767,0.6767,0.6767,1819000001.0
2007-08-10 18:12:00,0.6768,0.6768,0.6766,0.6766,1819000001.0
2007-08-10 18:13:00,0.6767,0.6768,0.6766,0.6768,1819000001.0
2007-08-10 18:14:00,0.6769,0.6769,0.6767,0.6767,1819000001.0
2007-08-10 18:15:00,0.6766,0.6766,0.6765,0.6765,1819000001.0
2007-08-10 18:16:00,0.6766,0.6766,0.6764,0.6764,1819000001.0
2007-08-10 18:17:00,0.67625,0.6765,0.67625,0.67645,1819000001.0
2007-08-10 18:18:00,0.67645,0.67645,0.6764,0.6764,435299998.0
2007-08-10 18:19:00,0.6763,0.6764,0.6761,0.6762,1271900010.0
2007-08-10 18:20:00,0.6761,0.6761,0.676,0.6761,1271900010.0
2007-08-10 18:21:00,0.6762,0.6762,0.6761,0.6761,1271900010.0
2007-08-10 18:22:00,0.6762,0.6762,0.6759,0.6759,1271900010.0
2007-08-10 18:23:00,0.676,0.6761,0.6759,0.676,1271900010.0
2007-08-10 18:24:00,0.6761,0.6763,0.6761,0.6761,1271900010.0
2007-08-10 18:25:00,0.676,0.676,0.6758,0.676,1271900010.0
2007-08-10 18:26:00,0.6761,0.6762,0.676,0.6761,1271900010.0
2007-08-10 18:27:00,0.6762,0.6763,0.6761,0.6763,1271900010.0
2007-08-10 18:28:00,0.6762,0.6764,0.6762,0.6764,1271900010.0
2007-08-10 18:29:00,0.6763,0.6764,0.6763,0.6764,1271900010.0
2007-08-10 18:30:00,0.6763,0.6764,0.6762,0.6763,1271900010.0
2007-08-10 18:31:00,0.6762,0.6763,0.6759,0.6759,1271900010.0
2007-08-10 18:32:00,0.6758,0.676,0.6758,0.676,1271900010.0
2007-08-10 18:33:00,0.6759,0.676,0.6759,0.676,1271900010.0
2007-08-10 18:34:00,0.6761,0.6763,0.676,0.6763,1271900010.0
2007-08-10 18:35:00,0.6763,0.6763,0.67615,0.67625,1271900010.0
2007-08-10 18:36:00,0.6764,0.6765,0.6764,0.6764,980899999.0
2007-08-10 18:37:00,0.6765,0.6766,0.6764,0.6765,980899999.0
2007-08-10 18:38:00,0.6765,0.6766,0.6765,0.6766,980899999.0
2007-08-10 18:39:00,0.6766,0.6766,0.67645,0.67645,632800009.0
2007-08-10 18:40:00,0.6765,0.6766,0.6765,0.6765,489799997.0
2007-08-10 18:41:00,0.6765,0.6765,0.6763,0.6763,912800004.0
2007-08-10 18:42:00,0.6763,0.67645,0.6763,0.6764,1640700012.0
2007-08-10 18:43:00,0.6764,0.67645,0.6764,0.67645,1296900003.0
2007-08-10 18:44:00,0.67645,0.6765,0.6764,0.6765,985999989.0
2007-08-10 18:45:00,0.67645,0.6765,0.6764,0.67645,881299999.0
2007-08-10 18:46:00,0.6765,0.6765,0.67635,0.67635,653199999.0
2007-08-10 18:47:00,0.67635,0.67635,0.67625,0.67625,1091200009.0
2007-08-10 18:48:00,0.6764,0.6764,0.6763,0.6763,1601500009.0
2007-08-10 18:49:00,0.6764,0.6764,0.6763,0.6764,1601500009.0
2007-08-10 18:50:00,0.6764,0.67655,0.6764,0.67655,1601500009.0
2007-08-10 18:51:00,0.67655,0.6766,0.6765,0.6766,229099998.0
2007-08-10 18:52:00,0.6766,0.6766,0.6765,0.6765,1524100028.0
2007-08-10 18:53:00,0.6765,0.6765,0.6764,0.6765,1069800006.0
2007-08-10 18:54:00,0.6765,0.6765,0.67645,0.67645,385800011.0
2007-08-10 18:55:00,0.6765,0.67655,0.6764,0.6765,442000000.0
2007-08-10 18:56:00,0.6764,0.6764,0.6764,0.6764,1563899981.0
2007-08-10 18:57:00,0.6764,0.67645,0.6764,0.67645,1563899981.0
2007-08-10 18:58:00,0.6764,0.67645,0.6763,0.6764,1037399998.0
2007-08-10 18:59:00,0.6764,0.67655,0.6764,0.6764,1679600004.0
2007-08-10 19:00:00,0.67635,0.6765,0.67635,0.6765,1269199997.0
2007-08-10 19:01:00,0.6765,0.67655,0.6764,0.6765,802300007.0
2007-08-10 19:02:00,0.6765,0.6765,0.6764,0.6765,1329799999.0
2007-08-10 19:03:00,0.6765,0.67655,0.6765,0.6765,464000001.0
2007-08-10 19:04:00,0.6765,0.6765,0.6764,0.6765,302199997.0
2007-08-10 19:05:00,0.67645,0.67645,0.6764,0.6764,317499995.0
2007-08-10 19:06:00,0.6764,0.6765,0.67635,0.67635,811300001.0
2007-08-10 19:07:00,0.67635,0.6764,0.6763,0.6764,566400003.0
2007-08-10 19:08:00,0.67635,0.67635,0.6763,0.67635,326900000.0
2007-08-10 19:09:00,0.67635,0.6765,0.67625,0.6765,1207500001.0
2007-08-10 19:10:00,0.6765,0.6766,0.6764,0.6765,1647899997.0
2007-08-10 19:11:00,0.6765,0.67655,0.67635,0.67645,1647899997.0
2007-08-10 19:12:00,0.6765,0.67655,0.67635,0.6765,1285799986.0
2007-08-10 19:13:00,0.6765,0.6765,0.67645,0.6765,313300001.0
2007-08-10 19:14:00,0.6765,0.6765,0.6764,0.67645,210800001.0
2007-08-10 19:15:00,0.67645,0.6765,0.67645,0.67645,1201400006.0
2007-08-10 19:16:00,0.67645,0.6765,0.6764,0.67645,2123299996.0
2007-08-10 19:17:00,0.6765,0.6766,0.6765,0.6766,1298399994.0
2007-08-10 19:18:00,0.67665,0.6768,0.6766,0.67675,1298399994.0
2007-08-10 19:19:00,0.67675,0.6768,0.6767,0.67675,568000002.0
2007-08-10 19:20:00,0.6768,0.6768,0.67675,0.6768,471899997.0
2007-08-10 19:21:00,0.6767,0.6768,0.67665,0.6767,826599996.0
2007-08-10 19:22:00,0.6767,0.67675,0.67655,0.6766,1583499980.0
2007-08-10 19:23:00,0.67655,0.6766,0.6765,0.67655,1135600020.0
2007-08-10 19:24:00,0.67655,0.67655,0.6765,0.67655,632799996.0
2007-08-10 19:25:00,0.6765,0.6765,0.6764,0.67645,417099998.0
2007-08-10 19:26:00,0.67645,0.67645,0.6764,0.67645,727700005.0
2007-08-10 19:27:00,0.6764,0.67645,0.6764,0.67645,334100012.0
2007-08-10 19:28:00,0.67645,0.67645,0.67645,0.67645,468800000.0
2007-08-10 19:29:00,0.67645,0.6765,0.6764,0.6765,696199996.0
2007-08-10 19:30:00,0.67635,0.6765,0.67635,0.6765,1153799991.0
2007-08-10 19:31:00,0.6765,0.67655,0.6765,0.6765,1965399999.0
2007-08-10 19:32:00,0.67645,0.67655,0.67645,0.67655,1354399994.0
2007-08-10 19:33:00,0.67655,0.67655,0.6765,0.67655,575400002.0
2007-08-10 19:34:00,0.6765,0.67665,0.6765,0.67665,1384899992.0
2007-08-10 19:35:00,0.67665,0.67665,0.6766,0.6766,573400003.0
2007-08-10 19:36:00,0.67665,0.67665,0.6766,0.67665,812099985.0
2007-08-10 19:37:00,0.67665,0.67665,0.6765,0.6765,1507399995.0
2007-08-10 19:38:00,0.6765,0.67655,0.67645,0.6765,1067299973.0
2007-08-10 19:39:00,0.6765,0.67665,0.6765,0.67665,854299995.0
2007-08-10 19:40:00,0.67665,0.67675,0.67665,0.67675,799400003.0
2007-08-10 19:41:00,0.67675,0.67675,0.67655,0.67665,779300000.0
2007-08-10 19:42:00,0.67665,0.67675,0.6766,0.67665,704700003.0
2007-08-10 19:43:00,0.67665,0.6767,0.6766,0.67665,1730600006.0
2007-08-10 19:44:00,0.67665,0.6767,0.6766,0.6766,528200002.0
2007-08-10 19:45:00,0.6767,0.67675,0.67665,0.6767,1106800004.0
2007-08-10 19:46:00,0.6767,0.67675,0.67665,0.67675,1062099997.0
2007-08-10 19:47:00,0.6766,0.6767,0.6766,0.6767,1995299999.0
2007-08-10 19:48:00,0.6766,0.6767,0.6766,0.6767,1995299999.0
2007-08-10 19:49:00,0.6767,0.67675,0.67665,0.67675,1995299999.0
2007-08-10 19:50:00,0.67675,0.6769,0.67675,0.6769,1547600001.0
2007-08-10 19:51:00,0.6769,0.677,0.6769,0.677,1909999994.0
2007-08-10 19:52:00,0.677,0.67725,0.67695,0.6772,1909999994.0
2007-08-10 19:53:00,0.6772,0.6773,0.6772,0.6772,626899996.0
2007-08-10 19:54:00,0.6772,0.67735,0.67715,0.67735,502099994.0
2007-08-10 19:55:00,0.6774,0.6776,0.6774,0.6775,1850600013.0
2007-08-10 19:56:00,0.67745,0.67755,0.67735,0.6775,1850600013.0
2007-08-10 19:57:00,0.6774,0.6777,0.6774,0.6777,756500001.0
2007-08-10 19:58:00,0.6776,0.6776,0.67755,0.67755,756500001.0
2007-08-10 19:59:00,0.67755,0.6776,0.6775,0.6775,748400003.0
2007-08-10 20:00:00,0.6775,0.6775,0.6774,0.67745,549800003.0
2007-08-10 20:01:00,0.6775,0.6775,0.6775,0.6775,277800014.0
2007-08-10 20:02:00,0.6775,0.6775,0.6774,0.6774,1033100014.0
2007-08-10 20:03:00,0.6774,0.6774,0.6774,0.6774,64400003.0
2007-08-10 20:04:00,0.6774,0.6774,0.6774,0.6774,204300000.0
2007-08-10 20:05:00,0.6774,0.6774,0.67725,0.67735,637400002.0
2007-08-10 20:06:00,0.6772,0.6773,0.6772,0.6772,123200000.0
2007-08-10 20:07:00,0.6772,0.67725,0.6772,0.67725,123200000.0
2007-08-10 20:08:00,0.67725,0.67725,0.6772,0.67725,741199990.0
2007-08-10 20:09:00,0.67725,0.67725,0.67715,0.6772,611199998.0
2007-08-10 20:10:00,0.6772,0.67725,0.67705,0.6771,1761699997.0
2007-08-10 20:11:00,0.67705,0.6772,0.67705,0.67715,1035400013.0
2007-08-10 20:12:00,0.67715,0.67715,0.67705,0.6771,721500009.0
2007-08-10 20:13:00,0.6771,0.6771,0.6771,0.6771,700299998.0
2007-08-10 20:14:00,0.6771,0.67715,0.67695,0.67705,474899999.0
2007-08-10 20:15:00,0.67705,0.67705,0.67695,0.677,1204499986.0
2007-08-10 20:16:00,0.6769,0.677,0.6767,0.6768,169300000.0
2007-08-10 20:17:00,0.67675,0.6768,0.67675,0.67675,169300000.0
2007-08-10 20:18:00,0.6768,0.6768,0.6766,0.6767,991800012.0
2007-08-10 20:19:00,0.6767,0.6767,0.67655,0.67665,703700003.0
2007-08-10 20:20:00,0.67665,0.6767,0.6765,0.67655,1493000001.0
2007-08-10 20:21:00,0.67655,0.67675,0.67655,0.6767,1743300005.0
2007-08-10 20:22:00,0.6767,0.6768,0.6767,0.67675,1402399998.0
2007-08-10 20:23:00,0.6768,0.6768,0.6767,0.6768,1253000014.0
2007-08-10 20:24:00,0.6768,0.6768,0.67665,0.67675,1473199997.0
2007-08-10 20:25:00,0.67675,0.6769,0.6767,0.67685,1038299994.0
2007-08-10 20:26:00,0.677,0.677,0.6767,0.6768,965800012.0
2007-08-10 20:27:00,0.6768,0.6768,0.6768,0.6768,965800012.0
2007-08-10 20:28:00,0.6768,0.6768,0.6767,0.67675,1072400002.0
2007-08-10 20:29:00,0.6767,0.6768,0.6767,0.6768,769099994.0
2007-08-10 20:30:00,0.6768,0.6768,0.6768,0.6768,1127299973.0
2007-08-10 20:32:00,0.6768,0.67685,0.6766,0.6766,1443800008.0
2007-08-10 20:33:00,0.6766,0.6767,0.67655,0.6767,1356699985.0
2007-08-10 20:34:00,0.6767,0.67685,0.67665,0.6768,2140800010.0
2007-08-10 20:35:00,0.67685,0.67685,0.67675,0.6768,515299999.0
2007-08-10 20:36:00,0.6768,0.6768,0.6767,0.67675,1239799993.0
2007-08-10 20:37:00,0.6767,0.67675,0.67665,0.6767,1909199999.0
2007-08-10 20:38:00,0.6767,0.6767,0.67665,0.67665,520400003.0
2007-08-10 20:39:00,0.67665,0.67665,0.6766,0.67665,151999999.0
2007-08-10 20:40:00,0.67665,0.6767,0.6766,0.67665,970200003.0
2007-08-10 20:41:00,0.6767,0.6767,0.6766,0.6766,781900000.0
2007-08-10 20:42:00,0.67665,0.67665,0.67655,0.67665,1082400014.0
2007-08-10 20:43:00,0.67665,0.67665,0.6766,0.67665,221000003.0
2007-08-10 20:44:00,0.67665,0.67665,0.67665,0.67665,104000000.0
2007-08-10 20:45:00,0.67665,0.67665,0.67665,0.67665,24000000.0
2007-08-10 20:46:00,0.67665,0.67665,0.6766,0.6766,315600000.0
2007-08-10 20:47:00,0.67665,0.6767,0.6766,0.67665,360699996.0
2007-08-10 20:48:00,0.67655,0.6766,0.67655,0.67655,356900001.0
2007-08-10 20:49:00,0.6766,0.67675,0.6766,0.6767,901000002.0
2007-08-10 20:50:00,0.6767,0.6768,0.6767,0.6768,476099991.0
2007-08-10 20:51:00,0.6768,0.6768,0.6767,0.6767,875699996.0
2007-08-10 20:52:00,0.6767,0.67675,0.6767,0.6767,593700004.0
2007-08-10 20:53:00,0.6768,0.6768,0.6767,0.6767,796499998.0
2007-08-10 20:54:00,0.6768,0.67685,0.6768,0.67685,489700000.0
2007-08-10 20:55:00,0.67685,0.67695,0.6768,0.67685,997199992.0
2007-08-10 20:56:00,0.6769,0.6769,0.67675,0.67685,211700000.0
2007-08-10 20:57:00,0.6768,0.6768,0.6767,0.6768,937100004.0
2007-08-10 20:58:00,0.6768,0.6769,0.6767,0.67685,2090300004.0
2007-08-10 20:59:00,0.67685,0.677,0.67685,0.67695,1328599989.0
2007-08-10 21:00:00,0.677,0.6772,0.6769,0.6771,956999997.0
2007-08-10 21:01:00,0.6772,0.67735,0.6771,0.6772,956999997.0
2007-08-10 21:02:00,0.6772,0.6773,0.67715,0.67725,686500008.0
2007-08-10 21:03:00,0.67725,0.6773,0.67715,0.67715,635999996.0
2007-08-10 21:04:00,0.67715,0.67725,0.67715,0.67715,719800000.0
2007-08-10 21:05:00,0.6772,0.67725,0.67715,0.6772,464199998.0
2007-08-10 21:06:00,0.6772,0.6772,0.67705,0.67705,581300007.0
2007-08-10 21:07:00,0.6771,0.67715,0.67705,0.67705,797900005.0
2007-08-10 21:08:00,0.6771,0.6771,0.67705,0.6771,613500001.0
2007-08-10 21:09:00,0.67715,0.67715,0.6771,0.6771,349199998.0
2007-08-10 21:10:00,0.67705,0.6772,0.677,0.67715,1666100008.0
2007-08-10 21:11:00,0.67715,0.67725,0.6771,0.6772,1222300004.0
2007-08-10 21:12:00,0.6772,0.6773,0.6772,0.6773,558800002.0
2007-08-10 21:13:00,0.6773,0.67735,0.67725,0.6773,1056100005.0
2007-08-10 21:14:00,0.6773,0.6774,0.67725,0.6773,1303100006.0
2007-08-10 21:15:00,0.6773,0.6775,0.67725,0.6774,1322399993.0
2007-08-10 21:16:00,0.67745,0.6775,0.6773,0.6773,985700005.0
2007-08-10 21:17:00,0.6773,0.67745,0.6773,0.67745,1119300002.0
2007-08-10 21:18:00,0.67745,0.67755,0.6774,0.6775,398200003.0
2007-08-10 21:19:00,0.67745,0.6775,0.6774,0.6775,520100004.0
2007-08-10 21:20:00,0.6775,0.6775,0.67745,0.67745,515500005.0
2007-08-10 21:21:00,0.6775,0.6775,0.6775,0.6775,300600000.0
2007-08-10 21:22:00,0.6775,0.6775,0.67745,0.67745,376399999.0
2007-08-10 21:23:00,0.6775,0.67755,0.67745,0.67745,966200002.0
2007-08-10 21:24:00,0.67745,0.6775,0.67745,0.6775,382100003.0
2007-08-10 21:25:00,0.6775,0.6775,0.6774,0.6775,311800000.0
2007-08-10 21:26:00,0.6775,0.6775,0.6775,0.6775,180200000.0
2007-08-10 21:27:00,0.6775,0.6775,0.6774,0.6774,705900016.0
2007-08-10 21:28:00,0.6774,0.6775,0.67735,0.6774,826700014.0
2007-08-10 21:29:00,0.6774,0.6774,0.6774,0.6774,889600006.0
2007-08-10 21:30:00,0.6774,0.6775,0.67735,0.67735,1874899985.0
2007-08-10 21:31:00,0.67735,0.67755,0.67735,0.6774,993699993.0
2007-08-10 21:32:00,0.6774,0.67745,0.6774,0.6774,745399995.0
2007-08-10 21:33:00,0.6774,0.6775,0.6774,0.6774,386800001.0
2007-08-10 21:34:00,0.6774,0.67745,0.67735,0.6774,516300001.0
2007-08-10 21:35:00,0.6774,0.6774,0.67715,0.67725,1126900000.0
2007-08-10 21:36:00,0.67725,0.67735,0.67715,0.6772,1058800007.0
2007-08-10 21:37:00,0.6772,0.6773,0.6772,0.67725,315899997.0
2007-08-10 21:38:00,0.67725,0.67725,0.6772,0.67725,946500003.0
2007-08-10 21:39:00,0.67725,0.67725,0.67715,0.6772,678700001.0
2007-08-10 21:40:00,0.67715,0.6773,0.67715,0.67725,286699999.0
2007-08-10 21:41:00,0.67725,0.6773,0.6772,0.6772,361499997.0
2007-08-10 21:42:00,0.6772,0.6773,0.6772,0.67725,749800001.0
2007-08-10 21:43:00,0.67725,0.6773,0.67725,0.67725,166000000.0
2007-08-10 21:44:00,0.67725,0.6773,0.67715,0.6773,634900010.0
2007-08-10 21:45:00,0.67725,0.6773,0.67725,0.6773,40000000.0
2007-08-10 21:46:00,0.6773,0.6773,0.6772,0.67725,111000000.0
2007-08-10 21:47:00,0.67725,0.6773,0.67725,0.67725,136399996.0
2007-08-10 21:48:00,0.67725,0.67725,0.67715,0.67725,490800004.0
2007-08-10 21:49:00,0.67725,0.6773,0.6772,0.67725,582400006.0
2007-08-10 21:50:00,0.6773,0.6773,0.67715,0.67725,924400003.0
2007-08-10 21:51:00,0.6772,0.67725,0.6772,0.6772,90600000.0
2007-08-10 21:52:00,0.6772,0.67725,0.6772,0.67725,479399997.0
2007-08-10 21:53:00,0.6772,0.6772,0.67715,0.6772,1480400000.0
2007-08-10 21:54:00,0.6772,0.6772,0.67705,0.67705,489000009.0
2007-08-10 21:55:00,0.6771,0.6771,0.67695,0.67705,661599995.0
2007-08-10 21:56:00,0.677,0.67705,0.677,0.677,160099997.0
2007-08-10 21:57:00,0.67705,0.67705,0.67695,0.677,392000003.0
2007-08-10 21:58:00,0.67695,0.67705,0.6769,0.67705,1034300002.0
2007-08-10 21:59:00,0.677,0.6771,0.6769,0.67695,1178599992.0
2007-08-10 22:00:00,0.6769,0.67705,0.67685,0.67685,1016199997.0
2007-08-10 22:01:00,0.67685,0.67695,0.6767,0.6769,1204299995.0
2007-08-10 22:02:00,0.6769,0.67695,0.67685,0.67695,151100000.0
2007-08-10 22:03:00,0.67695,0.67695,0.67685,0.6769,123700000.0
2007-08-10 22:04:00,0.67685,0.6769,0.67675,0.6768,173100001.0
2007-08-10 22:05:00,0.6768,0.67685,0.67675,0.6768,685500010.0
2007-08-10 22:06:00,0.6768,0.67685,0.6767,0.67675,640199999.0
2007-08-10 22:07:00,0.67675,0.6768,0.67675,0.6768,94300000.0
2007-08-10 22:08:00,0.6768,0.6769,0.6768,0.6769,286000006.0
2007-08-10 22:09:00,0.6769,0.6769,0.6767,0.6768,713899988.0
2007-08-10 22:10:00,0.6768,0.6768,0.6767,0.67675,669800010.0
2007-08-10 22:11:00,0.6767,0.67675,0.67665,0.6767,353600001.0
2007-08-10 22:12:00,0.6767,0.6767,0.67665,0.6767,68800000.0
2007-08-10 22:13:00,0.6767,0.6768,0.6767,0.6767,425399999.0
2007-08-10 22:14:00,0.6767,0.67675,0.67665,0.67665,717000004.0
2007-08-10 22:15:00,0.6767,0.6768,0.67665,0.6768,265400003.0
2007-08-10 22:16:00,0.6768,0.6768,0.6768,0.6768,73300000.0
2007-08-10 22:17:00,0.6768,0.6769,0.6767,0.67685,380599999.0
2007-08-10 22:18:00,0.67685,0.67685,0.6768,0.6768,110000000.0
2007-08-10 22:19:00,0.6768,0.6768,0.6768,0.6768,105200000.0
2007-08-10 22:20:00,0.6767,0.6768,0.6767,0.6767,147300001.0
2007-08-10 22:21:00,0.6767,0.67675,0.6766,0.6766,360799999.0
2007-08-10 22:22:00,0.67665,0.67675,0.67665,0.67665,36600000.0
2007-08-10 22:23:00,0.67665,0.6767,0.67665,0.6767,74100000.0
2007-08-10 22:24:00,0.6767,0.6767,0.6766,0.6767,64999999.0
2007-08-10 22:25:00,0.6767,0.67675,0.6767,0.6767,130100000.0
2007-08-10 22:26:00,0.6767,0.67675,0.6767,0.67675,32200000.0
2007-08-10 22:27:00,0.67675,0.67675,0.6767,0.67675,106000000.0
2007-08-10 22:28:00,0.67675,0.67675,0.67665,0.67665,108900000.0
2007-08-10 22:29:00,0.6767,0.6767,0.6767,0.6767,74400000.0
2007-08-10 22:30:00,0.6766,0.6767,0.67655,0.6766,141700000.0
2007-08-10 22:31:00,0.6766,0.6767,0.6766,0.6766,205400007.0
2007-08-10 22:32:00,0.6766,0.6767,0.6766,0.6767,77200003.0
2007-08-10 22:33:00,0.6767,0.6767,0.6767,0.6767,88000000.0
2007-08-10 22:34:00,0.67675,0.6768,0.6767,0.6767,131000000.0
2007-08-10 22:35:00,0.6767,0.6768,0.6766,0.67665,310099998.0
2007-08-10 22:36:00,0.67655,0.6767,0.6765,0.6767,441499997.0
2007-08-10 22:37:00,0.6767,0.6767,0.6766,0.6766,615799997.0
2007-08-10 22:38:00,0.6766,0.6767,0.6766,0.6766,265700000.0
2007-08-10 22:39:00,0.6767,0.6767,0.6766,0.6766,137800000.0
2007-08-10 22:40:00,0.6767,0.6767,0.6765,0.6766,497399999.0
2007-08-10 22:41:00,0.6766,0.6766,0.6764,0.6764,354000004.0
2007-08-10 22:42:00,0.6764,0.6765,0.67635,0.67635,835999995.0
2007-08-10 22:43:00,0.67635,0.6765,0.67635,0.67635,203900002.0
2007-08-10 22:44:00,0.67635,0.6765,0.67635,0.6765,143400001.0
2007-08-10 22:45:00,0.6765,0.67665,0.6764,0.6764,612000006.0
2007-08-10 22:46:00,0.6764,0.67665,0.6764,0.67665,1245700007.0
2007-08-10 22:47:00,0.67665,0.67665,0.6764,0.67665,883999998.0
2007-08-10 22:48:00,0.67665,0.6767,0.6765,0.67665,509300003.0
2007-08-10 22:49:00,0.67665,0.6767,0.67645,0.6766,763699998.0
2007-08-10 22:50:00,0.6766,0.6766,0.6765,0.6766,367400012.0
2007-08-10 22:51:00,0.6766,0.6766,0.6766,0.6766,50100003.0
2007-08-10 22:52:00,0.6766,0.67665,0.6766,0.6766,145300005.0
2007-08-10 22:53:00,0.6766,0.6766,0.67655,0.67655,32000000.0
2007-08-10 22:54:00,0.67655,0.67655,0.67655,0.67655,24000000.0
2007-08-10 22:55:00,0.67655,0.67665,0.67655,0.67655,317900003.0
2007-08-10 22:56:00,0.6766,0.6767,0.6765,0.67665,645399998.0
2007-08-10 22:57:00,0.6766,0.67665,0.6765,0.6765,240499999.0
2007-08-10 22:58:00,0.6764,0.6765,0.6764,0.6765,170199999.0
2007-08-10 22:59:00,0.6765,0.6765,0.6765,0.6765,21600000.0
2007-08-12 23:00:00,0.67662,0.67693,0.67637,0.67693,417499994.0
2007-08-12 23:01:00,0.67699,0.67699,0.67653,0.67654,1335399992.0
2007-08-12 23:02:00,0.67663,0.6769,0.67663,0.67688,727099993.0
2007-08-12 23:03:00,0.67692,0.677,0.67687,0.67698,873499997.0
2007-08-12 23:04:00,0.67712,0.67712,0.67699,0.67699,105700003.0
2007-08-12 23:05:00,0.67704,0.67704,0.67704,0.67704,36700001.0
2007-08-12 23:06:00,0.6771,0.6771,0.67697,0.67697,318999998.0
2007-08-12 23:07:00,0.67702,0.67702,0.67685,0.67685,777099995.0
2007-08-12 23:08:00,0.67688,0.67688,0.67673,0.67673,830999984.0
2007-08-12 23:09:00,0.67701,0.67708,0.67681,0.67681,300199991.0
2007-08-12 23:10:00,0.67685,0.67685,0.67685,0.67685,100400000.0
2007-08-12 23:11:00,0.67685,0.67689,0.67678,0.67689,440300000.0
2007-08-12 23:12:00,0.67695,0.67695,0.67683,0.67683,242999998.0
2007-08-12 23:13:00,0.67688,0.67691,0.67688,0.67691,292899995.0
2007-08-12 23:14:00,0.67682,0.677,0.67682,0.67698,378099999.0
2007-08-12 23:15:00,0.6769,0.67696,0.67687,0.67688,955600003.0
2007-08-12 23:16:00,0.67678,0.67685,0.67675,0.6768,204000003.0
2007-08-12 23:17:00,0.67688,0.67688,0.67683,0.67688,410699994.0
2007-08-12 23:18:00,0.6769,0.6769,0.6769,0.6769,460799995.0
2007-08-12 23:19:00,0.6769,0.6769,0.6769,0.6769,68200001.0
2007-08-12 23:20:00,0.6768,0.6768,0.67677,0.6768,1059799982.0
2007-08-12 23:21:00,0.6769,0.6769,0.6769,0.6769,58900003.0
2007-08-12 23:22:00,0.6769,0.6769,0.6769,0.6769,116500000.0
2007-08-12 23:23:00,0.67699,0.67699,0.67679,0.67679,353999995.0
2007-08-12 23:24:00,0.6769,0.6769,0.6768,0.6768,173899999.0
2007-08-12 23:25:00,0.6767,0.6769,0.6766,0.6767,73900000.0
2007-08-12 23:26:00,0.6767,0.6768,0.6767,0.6768,31100000.0
2007-08-12 23:27:00,0.6768,0.6768,0.6767,0.6767,97300000.0
2007-08-12 23:28:00,0.6767,0.6768,0.6767,0.6767,87600000.0
2007-08-12 23:29:00,0.6767,0.6767,0.6767,0.6767,141600002.0
2007-08-12 23:30:00,0.6767,0.6767,0.6767,0.6767,180999998.0
2007-08-12 23:31:00,0.6767,0.6767,0.6766,0.6767,205999996.0
2007-08-12 23:32:00,0.6767,0.6767,0.6764,0.6765,168099999.0
2007-08-12 23:33:00,0.6765,0.6766,0.6765,0.6766,82500000.0
2007-08-12 23:34:00,0.6766,0.6766,0.6763,0.6765,48100000.0
2007-08-12 23:35:00,0.6765,0.6765,0.6764,0.6765,55600000.0
2007-08-12 23:36:00,0.6764,0.6765,0.6764,0.6765,39800000.0
2007-08-12 23:37:00,0.6764,0.6766,0.6764,0.6766,182400002.0
2007-08-12 23:38:00,0.6766,0.6766,0.6766,0.6766,155100006.0
2007-08-12 23:39:00,0.6766,0.6766,0.6765,0.6765,156500003.0
2007-08-12 23:40:00,0.6765,0.6766,0.6764,0.6764,127900000.0
2007-08-12 23:41:00,0.6766,0.6766,0.6765,0.6766,30900000.0
2007-08-12 23:42:00,0.6766,0.6766,0.6764,0.6766,50100002.0
2007-08-12 23:43:00,0.6766,0.6766,0.6765,0.6766,66000002.0
2007-08-12 23:44:00,0.6765,0.6766,0.6765,0.6765,48500000.0
2007-08-12 23:45:00,0.67666,0.67667,0.67661,0.67665,63200000.0
2007-08-12 23:46:00,0.6765,0.6766,0.6765,0.6766,45000001.0
2007-08-12 23:47:00,0.6766,0.6766,0.6765,0.6765,42900001.0
2007-08-12 23:48:00,0.6766,0.6766,0.6765,0.6766,66100001.0
2007-08-12 23:49:00,0.6766,0.6766,0.6766,0.6766,36000000.0
2007-08-12 23:50:00,0.6766,0.6766,0.6766,0.6766,17500000.0
2007-08-12 23:51:00,0.6766,0.6766,0.6765,0.6765,11600000.0
2007-08-12 23:52:00,0.6766,0.6766,0.6765,0.6766,126200000.0
2007-08-12 23:53:00,0.6766,0.6766,0.6766,0.6766,16700001.0
2007-08-12 23:54:00,0.67644,0.67644,0.67639,0.67644,217599992.0
2007-08-12 23:55:00,0.6765,0.6766,0.6765,0.6766,17900000.0
2007-08-12 23:56:00,0.6766,0.6766,0.6765,0.6766,51800000.0
2007-08-12 23:57:00,0.67671,0.67671,0.67645,0.67645,1393999977.0
2007-08-12 23:58:00,0.6766,0.6766,0.6766,0.6766,38499999.0
2007-08-12 23:59:00,0.6766,0.6766,0.6766,0.6766,46100000.0
2007-08-13 00:00:00,0.6766,0.6767,0.6765,0.6767,311800001.0
2007-08-13 00:01:00,0.6767,0.6767,0.6767,0.6767,53200001.0
2007-08-13 00:02:00,0.67675,0.6768,0.67675,0.6768,32800000.0
2007-08-13 00:03:00,0.6768,0.6768,0.6768,0.6768,11200000.0
2007-08-13 00:04:00,0.6768,0.6768,0.6768,0.6768,7200000.0
2007-08-13 00:05:00,0.6768,0.6768,0.67665,0.67665,290000002.0
2007-08-13 00:06:00,0.6767,0.6768,0.6767,0.6767,295000003.0
2007-08-13 00:07:00,0.6767,0.6768,0.67665,0.6768,253500002.0
2007-08-13 00:08:00,0.67675,0.6768,0.6767,0.67675,60400001.0
2007-08-13 00:09:00,0.6768,0.6768,0.6767,0.6767,144599996.0
2007-08-13 00:10:00,0.67653,0.67678,0.67653,0.67668,145600002.0
2007-08-13 00:11:00,0.67675,0.67675,0.67675,0.67675,6400000.0
2007-08-13 00:12:00,0.67675,0.67675,0.67665,0.67665,337300000.0
2007-08-13 00:13:00,0.67665,0.6767,0.67665,0.6767,21600000.0
2007-08-13 00:14:00,0.6767,0.6767,0.6767,0.6767,41600000.0
2007-08-13 00:15:00,0.67675,0.67675,0.67675,0.67675,12800000.0
2007-08-13 00:16:00,0.67675,0.67675,0.67675,0.67675,4800000.0
2007-08-13 00:17:00,0.67675,0.67675,0.67675,0.67675,4600000.0
2007-08-13 00:18:00,0.67675,0.6768,0.67675,0.67675,65600000.0
2007-08-13 00:19:00,0.6768,0.6768,0.67665,0.6767,253600000.0
2007-08-13 00:20:00,0.6767,0.6767,0.6767,0.6767,5600000.0
2007-08-13 00:21:00,0.6766,0.6766,0.6766,0.6766,79900000.0
2007-08-13 00:22:00,0.6766,0.6766,0.6766,0.6766,243600000.0
2007-08-13 00:23:00,0.6766,0.6766,0.6766,0.6766,180800000.0
2007-08-13 00:24:00,0.6766,0.6768,0.6766,0.6768,406899998.0
2007-08-13 00:25:00,0.6768,0.67685,0.67675,0.67685,199200000.0
2007-08-13 00:26:00,0.67685,0.67685,0.67685,0.67685,32800000.0
2007-08-13 00:27:00,0.67679,0.67679,0.67666,0.67667,1502200004.0
2007-08-13 00:28:00,0.67685,0.67685,0.6766,0.6766,74400000.0
2007-08-13 00:29:00,0.67675,0.67675,0.67675,0.67675,10400000.0
2007-08-13 00:30:00,0.6768,0.6768,0.6768,0.6768,74400000.0
2007-08-13 00:31:00,0.6768,0.6768,0.6766,0.6766,608400002.0
2007-08-13 00:32:00,0.6766,0.6767,0.67655,0.67655,395599998.0
2007-08-13 00:33:00,0.6766,0.6766,0.67655,0.67655,554999998.0
2007-08-13 00:34:00,0.6766,0.6766,0.6765,0.6765,354099999.0
2007-08-13 00:35:00,0.6765,0.6766,0.67645,0.6766,237699998.0
2007-08-13 00:36:00,0.6765,0.6766,0.6765,0.6765,71700001.0
2007-08-13 00:37:00,0.6764,0.6765,0.6764,0.67645,35500000.0
2007-08-13 00:38:00,0.67645,0.67645,0.67635,0.6764,96699999.0
2007-08-13 00:39:00,0.6764,0.67645,0.6764,0.67645,85500003.0
2007-08-13 00:40:00,0.67645,0.6765,0.67645,0.6765,2400000.0
2007-08-13 00:41:00,0.6765,0.6765,0.6764,0.6764,71200000.0
2007-08-13 00:42:00,0.6764,0.67645,0.6764,0.67645,69300003.0
2007-08-13 00:43:00,0.67645,0.67645,0.67645,0.67645,8000000.0
2007-08-13 00:44:00,0.67645,0.6765,0.67645,0.67645,7200000.0
2007-08-13 00:45:00,0.6765,0.6765,0.67645,0.6765,402999998.0
2007-08-13 00:46:00,0.6765,0.6765,0.67645,0.6765,21600000.0
2007-08-13 00:47:00,0.6765,0.6765,0.67645,0.6765,13300000.0
2007-08-13 00:48:00,0.67623,0.67634,0.67623,0.67632,125099999.0
2007-08-13 00:49:00,0.67655,0.67655,0.67643,0.67645,151799998.0
2007-08-13 00:50:00,0.6765,0.6765,0.6764,0.6764,133099998.0
2007-08-13 00:51:00,0.6764,0.6765,0.6764,0.6765,185300000.0
2007-08-13 00:52:00,0.6765,0.67655,0.67645,0.67645,602799990.0
2007-08-13 00:53:00,0.67645,0.6765,0.67645,0.6765,200600000.0
2007-08-13 00:54:00,0.6765,0.6765,0.6765,0.6765,281300001.0
2007-08-13 00:55:00,0.67655,0.6766,0.67655,0.6766,134200000.0
2007-08-13 00:56:00,0.67655,0.6766,0.6765,0.6765,110000002.0
2007-08-13 00:57:00,0.6765,0.6765,0.6765,0.6765,212300001.0
2007-08-13 00:58:00,0.67655,0.6766,0.6765,0.6765,147500000.0
2007-08-13 00:59:00,0.6765,0.6766,0.6765,0.6766,581099995.0
2007-08-13 01:00:00,0.6766,0.6766,0.67655,0.6766,462600004.0
2007-08-13 01:01:00,0.6766,0.6766,0.6766,0.6766,156000000.0
2007-08-13 01:02:00,0.6766,0.6766,0.6766,0.6766,123200000.0
2007-08-13 01:03:00,0.6766,0.6766,0.6765,0.6766,352500009.0
2007-08-13 01:04:00,0.6766,0.6766,0.6766,0.6766,210400002.0
2007-08-13 01:05:00,0.6766,0.6767,0.6766,0.6767,366500008.0
2007-08-13 01:06:00,0.6766,0.6767,0.6766,0.6767,284300003.0
2007-08-13 01:07:00,0.67665,0.6768,0.67665,0.6768,327700002.0
2007-08-13 01:08:00,0.6768,0.6768,0.67675,0.6768,54400000.0
2007-08-13 01:09:00,0.6768,0.6768,0.67675,0.6768,39800000.0
2007-08-13 01:10:00,0.6768,0.6769,0.6767,0.67685,740699990.0
2007-08-13 01:11:00,0.67675,0.6769,0.67675,0.6768,420600000.0
2007-08-13 01:12:00,0.6768,0.677,0.6768,0.677,473599995.0
2007-08-13 01:13:00,0.677,0.677,0.677,0.677,222300001.0
2007-08-13 01:14:00,0.677,0.677,0.677,0.677,281300000.0
2007-08-13 01:15:00,0.677,0.6771,0.677,0.677,654399996.0
2007-08-13 01:16:00,0.677,0.6771,0.677,0.6771,411600007.0
2007-08-13 01:17:00,0.67705,0.6771,0.67695,0.67705,148399998.0
2007-08-13 01:18:00,0.6771,0.6771,0.67705,0.67705,143700000.0
2007-08-13 01:19:00,0.6771,0.6771,0.6769,0.6769,763199999.0
2007-08-13 01:20:00,0.6769,0.677,0.67675,0.677,234800001.0
2007-08-13 01:21:00,0.67695,0.677,0.6768,0.67695,162400000.0
2007-08-13 01:22:00,0.67695,0.67695,0.6767,0.67675,369800001.0
2007-08-13 01:23:00,0.67675,0.6768,0.6766,0.67675,883199989.0
2007-08-13 01:24:00,0.67682,0.67682,0.67667,0.67667,131200000.0
2007-08-13 01:25:00,0.6768,0.6768,0.6767,0.6767,155699997.0
2007-08-13 01:26:00,0.6768,0.6768,0.6768,0.6768,97599998.0
2007-08-13 01:27:00,0.6768,0.6768,0.6768,0.6768,46399998.0
2007-08-13 01:28:00,0.6768,0.6768,0.6768,0.6768,88799997.0
2007-08-13 01:29:00,0.6768,0.67685,0.6767,0.6768,813599986.0
2007-08-13 01:30:00,0.6768,0.67685,0.67675,0.6768,103199999.0
2007-08-13 01:31:00,0.6768,0.6768,0.6768,0.6768,71099999.0
2007-08-13 01:32:00,0.67675,0.6768,0.6767,0.6768,432300003.0
2007-08-13 01:33:00,0.6768,0.67685,0.67665,0.67665,384199997.0
2007-08-13 01:34:00,0.6767,0.6769,0.6767,0.67685,247300000.0
2007-08-13 01:35:00,0.67685,0.67685,0.67685,0.67685,9600000.0
2007-08-13 01:36:00,0.6767,0.67675,0.6767,0.67673,271599997.0
2007-08-13 01:37:00,0.6769,0.67695,0.6768,0.6769,143499999.0
2007-08-13 01:38:00,0.6769,0.6769,0.67685,0.67685,32000000.0
2007-08-13 01:39:00,0.67675,0.67677,0.67665,0.67671,5600000.0
2007-08-13 01:40:00,0.67669,0.67671,0.67661,0.67661,8000000.0
2007-08-13 01:41:00,0.6769,0.67695,0.6768,0.67695,324199992.0
2007-08-13 01:42:00,0.677,0.677,0.67695,0.67695,156800000.0
2007-08-13 01:43:00,0.677,0.677,0.6769,0.677,60700000.0
2007-08-13 01:44:00,0.67695,0.67701,0.67687,0.67691,135300001.0
2007-08-13 01:45:00,0.677,0.677,0.677,0.677,59199998.0
2007-08-13 01:46:00,0.677,0.67705,0.6769,0.677,336499988.0
2007-08-13 01:47:00,0.677,0.677,0.67695,0.67695,129599995.0
2007-08-13 01:48:00,0.67705,0.67705,0.6769,0.677,115799998.0
2007-08-13 01:49:00,0.6769,0.677,0.6769,0.67695,195799998.0
2007-08-13 01:50:00,0.677,0.67715,0.67695,0.6771,643400002.0
2007-08-13 01:51:00,0.6771,0.6771,0.67695,0.67705,547100004.0
2007-08-13 01:52:00,0.67705,0.6771,0.677,0.677,172400000.0
2007-08-13 01:53:00,0.677,0.6771,0.6769,0.6769,348200000.0
2007-08-13 01:54:00,0.6771,0.6771,0.6769,0.67695,148499996.0
2007-08-13 01:55:00,0.677,0.6771,0.677,0.677,122800000.0
2007-08-13 01:56:00,0.677,0.6771,0.677,0.6771,257900000.0
2007-08-13 01:57:00,0.6771,0.6771,0.677,0.677,513100000.0
2007-08-13 01:58:00,0.67705,0.6772,0.67705,0.6772,964599997.0
2007-08-13 01:59:00,0.6772,0.6773,0.677,0.6772,1059000002.0
2007-08-13 02:00:00,0.6772,0.6772,0.67715,0.67715,469499991.0
2007-08-13 02:01:00,0.67715,0.6773,0.67715,0.6773,489499995.0
2007-08-13 02:02:00,0.6773,0.6773,0.6772,0.6772,212799996.0
2007-08-13 02:03:00,0.6772,0.6772,0.6772,0.6772,49599998.0
2007-08-13 02:04:00,0.6772,0.6772,0.6771,0.6772,436999995.0
2007-08-13 02:05:00,0.67715,0.6773,0.67715,0.67725,573600005.0
2007-08-13 02:06:00,0.67717,0.67724,0.67717,0.67724,102400000.0
2007-08-13 02:07:00,0.6773,0.6773,0.6771,0.6772,1756299978.0
2007-08-13 02:08:00,0.6773,0.6773,0.67715,0.6772,308999996.0
2007-08-13 02:09:00,0.6772,0.6773,0.6772,0.67725,527200003.0
2007-08-13 02:10:00,0.67725,0.67735,0.67725,0.6773,251499998.0
2007-08-13 02:11:00,0.6773,0.6773,0.67715,0.67725,535199998.0
2007-08-13 02:12:00,0.6772,0.6773,0.6772,0.6773,413000003.0
2007-08-13 02:13:00,0.6773,0.67735,0.6772,0.67735,513299996.0
2007-08-13 02:14:00,0.67735,0.6774,0.67705,0.6772,922399998.0
2007-08-13 02:15:00,0.67725,0.67725,0.67715,0.6772,259500001.0
2007-08-13 02:16:00,0.6772,0.67725,0.6771,0.6772,361900000.0
2007-08-13 02:17:00,0.6772,0.67725,0.6772,0.67725,69000000.0
2007-08-13 02:18:00,0.6771,0.67725,0.6771,0.6772,178600001.0
2007-08-13 02:19:00,0.6772,0.6772,0.6772,0.6772,165300000.0
2007-08-13 02:20:00,0.6772,0.6772,0.6771,0.6772,269000001.0
2007-08-13 02:21:00,0.6772,0.67725,0.6772,0.67725,281500001.0
2007-08-13 02:22:00,0.67725,0.67725,0.677,0.6772,649499986.0
2007-08-13 02:23:00,0.6772,0.6772,0.6771,0.67715,266700001.0
2007-08-13 02:24:00,0.67715,0.6772,0.67715,0.6772,196199996.0
2007-08-13 02:25:00,0.6772,0.6772,0.6772,0.6772,46200000.0
2007-08-13 02:26:00,0.6772,0.6772,0.6771,0.67715,623499999.0
2007-08-13 02:27:00,0.67715,0.67715,0.67705,0.6771,908499998.0
2007-08-13 02:28:00,0.6771,0.6772,0.677,0.6771,913299998.0
2007-08-13 02:29:00,0.6771,0.6772,0.67705,0.6772,1222600004.0
2007-08-13 02:30:00,0.6772,0.6772,0.6771,0.6772,199900006.0
2007-08-13 02:31:00,0.6772,0.6772,0.6771,0.6772,605000002.0
2007-08-13 02:32:00,0.6772,0.6773,0.6772,0.6773,1208500003.0
2007-08-13 02:33:00,0.6773,0.6773,0.67725,0.67725,42400000.0
2007-08-13 02:34:00,0.67725,0.67725,0.67725,0.67725,12000000.0
2007-08-13 02:35:00,0.67725,0.67725,0.677,0.67715,564799999.0
2007-08-13 02:36:00,0.67715,0.6772,0.67715,0.6772,150899997.0
2007-08-13 02:37:00,0.6772,0.6773,0.6772,0.67725,290899996.0
2007-08-13 02:38:00,0.67725,0.6773,0.6772,0.67725,261599999.0
2007-08-13 02:39:00,0.67725,0.67725,0.6772,0.67725,70900000.0
2007-08-13 02:40:00,0.67725,0.67725,0.67715,0.6772,307799996.0
2007-08-13 02:41:00,0.6772,0.6772,0.6771,0.67715,717300008.0
2007-08-13 02:42:00,0.67715,0.67715,0.6771,0.67715,488400000.0
2007-08-13 02:43:00,0.67715,0.6772,0.67715,0.67715,265600000.0
2007-08-13 02:44:00,0.6772,0.6772,0.67715,0.6772,491000005.0
2007-08-13 02:45:00,0.6772,0.6772,0.67715,0.67715,103200000.0
2007-08-13 02:46:00,0.67715,0.67715,0.6771,0.6771,205200000.0
2007-08-13 02:47:00,0.6771,0.67715,0.67705,0.67715,457299996.0
2007-08-13 02:48:00,0.67715,0.6773,0.67715,0.67725,631999992.0
2007-08-13 02:49:00,0.67725,0.67725,0.67705,0.67715,1069899996.0
2007-08-13 02:50:00,0.67715,0.67715,0.6771,0.67715,389500002.0
2007-08-13 02:51:00,0.67715,0.6772,0.67715,0.6772,128299998.0
2007-08-13 02:52:00,0.6772,0.6772,0.6771,0.6771,396300001.0
2007-08-13 02:53:00,0.67715,0.6772,0.6771,0.67715,688100004.0
2007-08-13 02:54:00,0.67715,0.6772,0.67715,0.67715,35900000.0
2007-08-13 02:55:00,0.6772,0.67725,0.6771,0.6772,393699998.0
2007-08-13 02:56:00,0.6772,0.6772,0.67715,0.6772,246800000.0
2007-08-13 02:57:00,0.6772,0.6772,0.67715,0.67715,22000000.0
2007-08-13 02:58:00,0.67715,0.67715,0.67715,0.67715,52400000.0
2007-08-13 02:59:00,0.67715,0.67715,0.67715,0.67715,76900000.0
2007-08-13 03:00:00,0.67715,0.67715,0.6771,0.67715,184800000.0
2007-08-13 03:01:00,0.67715,0.67715,0.67705,0.67705,227200000.0
2007-08-13 03:02:00,0.67705,0.67715,0.67705,0.6771,570199986.0
2007-08-13 03:03:00,0.6771,0.67715,0.67705,0.67715,181699999.0
2007-08-13 03:04:00,0.67715,0.67715,0.6771,0.67715,236399996.0
2007-08-13 03:05:00,0.67715,0.6772,0.67705,0.6772,418000008.0
2007-08-13 03:06:00,0.67715,0.67715,0.67715,0.67715,8800000.0
2007-08-13 03:07:00,0.6771,0.6772,0.6771,0.6772,509099991.0
2007-08-13 03:08:00,0.67715,0.67715,0.6771,0.6771,346200007.0
2007-08-13 03:09:00,0.6772,0.6772,0.67705,0.6771,310799998.0
2007-08-13 03:10:00,0.6772,0.6772,0.6771,0.67715,124599999.0
2007-08-13 03:11:00,0.6771,0.6772,0.6771,0.6771,407699997.0
2007-08-13 03:12:00,0.67694,0.67697,0.6769,0.67692,161600000.0
2007-08-13 03:13:00,0.6771,0.67715,0.6771,0.6771,329400003.0
2007-08-13 03:14:00,0.6771,0.6771,0.6771,0.6771,28000000.0
2007-08-13 03:15:00,0.6771,0.6771,0.677,0.67705,826199989.0
2007-08-13 03:16:00,0.67705,0.6771,0.67705,0.6771,272900000.0
2007-08-13 03:17:00,0.67705,0.6771,0.67705,0.6771,63800000.0
2007-08-13 03:18:00,0.6771,0.6771,0.6771,0.6771,76500000.0
2007-08-13 03:19:00,0.6771,0.6771,0.6771,0.6771,127500000.0
2007-08-13 03:20:00,0.6771,0.6771,0.677,0.677,616699996.0
2007-08-13 03:21:00,0.677,0.677,0.677,0.677,329500010.0
2007-08-13 03:22:00,0.677,0.6771,0.677,0.67705,892900015.0
2007-08-13 03:23:00,0.67705,0.67705,0.67685,0.67695,776299993.0
2007-08-13 03:24:00,0.677,0.677,0.67675,0.6769,329400001.0
2007-08-13 03:25:00,0.6769,0.6769,0.6769,0.6769,29000000.0
2007-08-13 03:26:00,0.6769,0.6769,0.6769,0.6769,77300000.0
2007-08-13 03:27:00,0.6769,0.677,0.6768,0.677,982700000.0
2007-08-13 03:28:00,0.677,0.677,0.6768,0.67695,912400000.0
2007-08-13 03:29:00,0.677,0.677,0.67695,0.67695,149599998.0
2007-08-13 03:30:00,0.67695,0.677,0.6769,0.67695,401599997.0
2007-08-13 03:31:00,0.67695,0.67695,0.67695,0.67695,81600000.0
2007-08-13 03:32:00,0.67695,0.67695,0.67685,0.6769,332600000.0
2007-08-13 03:33:00,0.67685,0.6769,0.67665,0.67675,1240699991.0
2007-08-13 03:34:00,0.67675,0.6768,0.6765,0.67665,1979399994.0
2007-08-13 03:35:00,0.67665,0.67675,0.6766,0.67675,308699997.0
2007-08-13 03:36:00,0.67675,0.67675,0.6767,0.67675,370799995.0
2007-08-13 03:37:00,0.6768,0.6769,0.67675,0.67685,942500004.0
2007-08-13 03:38:00,0.67685,0.67685,0.67675,0.67675,571600001.0
2007-08-13 03:39:00,0.6768,0.6769,0.6768,0.67685,267600000.0
2007-08-13 03:40:00,0.6769,0.67695,0.67685,0.6769,1614400002.0
2007-08-13 03:41:00,0.6769,0.6769,0.6768,0.6769,985000013.0
2007-08-13 03:42:00,0.6769,0.677,0.6768,0.6769,925499991.0
2007-08-13 03:43:00,0.67685,0.6769,0.67685,0.67685,664799994.0
2007-08-13 03:44:00,0.67685,0.67685,0.67675,0.6768,187699996.0
2007-08-13 03:45:00,0.6768,0.6768,0.6766,0.67665,532200009.0
2007-08-13 03:46:00,0.67665,0.67675,0.67665,0.6767,1079499991.0
2007-08-13 03:47:00,0.6767,0.6768,0.6767,0.6768,380599988.0
2007-08-13 03:48:00,0.67675,0.6769,0.67675,0.67675,507900000.0
2007-08-13 03:49:00,0.6768,0.67685,0.6768,0.6768,673299995.0
2007-08-13 03:50:00,0.6768,0.67685,0.6768,0.67685,98199996.0
2007-08-13 03:51:00,0.6768,0.6769,0.67675,0.6768,691400002.0
2007-08-13 03:52:00,0.6768,0.6769,0.67675,0.67675,822599999.0
2007-08-13 03:53:00,0.6768,0.6768,0.6768,0.6768,513899999.0
2007-08-13 03:54:00,0.6768,0.6769,0.6768,0.6768,353900002.0
2007-08-13 03:55:00,0.6768,0.6768,0.6768,0.6768,41400002.0
2007-08-13 03:56:00,0.6768,0.6768,0.6768,0.6768,116200006.0
2007-08-13 03:57:00,0.6768,0.6768,0.6768,0.6768,235800009.0
2007-08-13 03:58:00,0.6769,0.6769,0.67685,0.6769,1198699991.0
2007-08-13 03:59:00,0.6769,0.6769,0.67685,0.6769,960499996.0
2007-08-13 04:00:00,0.6769,0.677,0.67685,0.67685,539600000.0
2007-08-13 04:01:00,0.67685,0.677,0.67685,0.677,110900001.0
2007-08-13 04:02:00,0.677,0.677,0.67685,0.6769,390200005.0
2007-08-13 04:03:00,0.67685,0.677,0.67685,0.67695,743099997.0
2007-08-13 04:04:00,0.67695,0.677,0.6769,0.6769,372499995.0
2007-08-13 04:05:00,0.6769,0.6769,0.67685,0.6769,129400000.0
2007-08-13 04:06:00,0.6769,0.677,0.6769,0.67695,351199993.0
2007-08-13 04:07:00,0.6771,0.6773,0.6771,0.6772,1786600000.0
2007-08-13 04:08:00,0.67725,0.6773,0.67715,0.6772,1786600000.0
2007-08-13 04:09:00,0.6772,0.6772,0.67715,0.6772,870800001.0
2007-08-13 04:10:00,0.6772,0.6772,0.67715,0.67715,343300000.0
2007-08-13 04:11:00,0.6772,0.6772,0.67705,0.67705,184700000.0
2007-08-13 04:12:00,0.67705,0.67715,0.67705,0.6771,754399998.0
2007-08-13 04:13:00,0.6771,0.67715,0.677,0.677,486100000.0
2007-08-13 04:14:00,0.6771,0.6771,0.6771,0.6771,318800000.0
2007-08-13 04:15:00,0.6771,0.6771,0.677,0.677,576100006.0
2007-08-13 04:16:00,0.677,0.6771,0.677,0.677,296000003.0
2007-08-13 04:17:00,0.677,0.6771,0.67695,0.677,227300004.0
2007-08-13 04:18:00,0.677,0.677,0.677,0.677,628000000.0
2007-08-13 04:19:00,0.677,0.677,0.67685,0.67685,1809099992.0
2007-08-13 04:20:00,0.6769,0.6769,0.67685,0.67685,281799991.0
2007-08-13 04:21:00,0.6768,0.6768,0.6767,0.6768,743500002.0
2007-08-13 04:22:00,0.6768,0.6769,0.6768,0.67685,784699988.0
2007-08-13 04:23:00,0.67685,0.6769,0.6768,0.67685,629300010.0
2007-08-13 04:24:00,0.67685,0.67685,0.6768,0.67685,219099998.0
2007-08-13 04:25:00,0.67685,0.67685,0.67685,0.67685,20000000.0
2007-08-13 04:26:00,0.67685,0.6769,0.6768,0.6768,99899999.0
2007-08-13 04:27:00,0.67685,0.67685,0.67685,0.67685,44000000.0
2007-08-13 04:28:00,0.6769,0.6769,0.6769,0.6769,636899984.0
2007-08-13 04:29:00,0.67685,0.6769,0.67685,0.67685,393800006.0
2007-08-13 04:30:00,0.67685,0.6769,0.6768,0.6768,627299990.0
2007-08-13 04:31:00,0.6768,0.67685,0.6768,0.67685,157999999.0
2007-08-13 04:32:00,0.67685,0.67685,0.67685,0.67685,41600000.0
2007-08-13 04:33:00,0.67685,0.67685,0.6768,0.6768,375499991.0
2007-08-13 04:34:00,0.67685,0.67685,0.67675,0.67675,296600005.0
2007-08-13 04:35:00,0.6768,0.67685,0.6768,0.6768,1134800000.0
2007-08-13 04:36:00,0.6768,0.6768,0.67675,0.6768,164000000.0
2007-08-13 04:37:00,0.6768,0.67685,0.6768,0.6768,444800000.0
2007-08-13 04:38:00,0.6768,0.6768,0.6768,0.6768,534400000.0
2007-08-13 04:39:00,0.6768,0.6768,0.6768,0.6768,70800000.0
2007-08-13 04:40:00,0.6768,0.6768,0.67675,0.67675,885400012.0
2007-08-13 04:41:00,0.6768,0.6768,0.67675,0.67675,154000001.0
2007-08-13 04:42:00,0.67667,0.67667,0.67661,0.67662,124800000.0
2007-08-13 04:43:00,0.6768,0.6768,0.6768,0.6768,76400000.0
2007-08-13 04:44:00,0.6768,0.6768,0.6768,0.6768,84799998.0
2007-08-13 04:45:00,0.6768,0.67685,0.6768,0.67685,281799997.0
2007-08-13 04:46:00,0.67685,0.67685,0.67685,0.67685,4000000.0
2007-08-13 04:47:00,0.67685,0.67685,0.6768,0.6768,48399999.0
2007-08-13 04:48:00,0.6768,0.6768,0.6768,0.6768,258799995.0
2007-08-13 04:49:00,0.6768,0.6768,0.67675,0.67675,319599992.0
2007-08-13 04:50:00,0.6768,0.6768,0.6768,0.6768,34000000.0
2007-08-13 04:51:00,0.6768,0.6768,0.6768,0.6768,6800000.0
2007-08-13 04:52:00,0.6768,0.6768,0.67675,0.67675,34800000.0
2007-08-13 04:53:00,0.6768,0.6768,0.6768,0.6768,68800000.0
2007-08-13 04:54:00,0.6768,0.6768,0.67655,0.67665,933899999.0
2007-08-13 04:55:00,0.67665,0.6767,0.67655,0.6767,683600007.0
2007-08-13 04:56:00,0.6767,0.6767,0.6766,0.67665,324400001.0
2007-08-13 04:57:00,0.6766,0.67675,0.67655,0.6767,572400002.0
2007-08-13 04:58:00,0.67675,0.6768,0.67675,0.67675,91200000.0
2007-08-13 04:59:00,0.67675,0.67675,0.67675,0.67675,46400000.0
2007-08-13 05:00:00,0.67675,0.67675,0.6766,0.6767,137899999.0
2007-08-13 05:01:00,0.6767,0.6767,0.6766,0.6766,390100001.0
2007-08-13 05:02:00,0.6766,0.6766,0.6766,0.6766,320700008.0
2007-08-13 05:03:00,0.67648,0.67651,0.67643,0.67645,140199998.0
2007-08-13 05:04:00,0.67649,0.67651,0.67641,0.67642,250700000.0
2007-08-13 05:05:00,0.6766,0.6766,0.6766,0.6766,201599992.0
2007-08-13 05:06:00,0.6766,0.6766,0.67655,0.6766,102199998.0
2007-08-13 05:07:00,0.6766,0.6766,0.6765,0.6765,134799998.0
2007-08-13 05:08:00,0.6765,0.6766,0.6765,0.6766,296000004.0
2007-08-13 05:09:00,0.6766,0.6766,0.67655,0.67655,96100000.0
2007-08-13 05:10:00,0.67655,0.67655,0.67655,0.67655,37000000.0
2007-08-13 05:11:00,0.67655,0.67655,0.67655,0.67655,2300000.0
2007-08-13 05:12:00,0.67655,0.67655,0.67645,0.67655,532900002.0
2007-08-13 05:13:00,0.67655,0.6766,0.67655,0.6766,81400000.0
2007-08-13 05:14:00,0.6766,0.67675,0.6766,0.6767,345600001.0
2007-08-13 05:15:00,0.6767,0.6767,0.6766,0.6767,231599994.0
2007-08-13 05:16:00,0.6767,0.6767,0.6766,0.6767,186200001.0
2007-08-13 05:17:00,0.6767,0.6767,0.6766,0.6766,92799998.0
2007-08-13 05:18:00,0.6767,0.6767,0.67665,0.67665,132599998.0
2007-08-13 05:19:00,0.67665,0.67665,0.67665,0.67665,16300000.0
2007-08-13 05:20:00,0.67665,0.67665,0.6766,0.6766,71100002.0
2007-08-13 05:21:00,0.67665,0.67665,0.67665,0.67665,4700000.0
2007-08-13 05:22:00,0.67665,0.67665,0.67665,0.67665,4700000.0
2007-08-13 05:23:00,0.67665,0.6767,0.6766,0.6766,49300001.0
2007-08-13 05:24:00,0.6766,0.6767,0.6766,0.67665,136699998.0
2007-08-13 05:25:00,0.6767,0.6767,0.67655,0.6766,155699995.0
2007-08-13 05:26:00,0.6766,0.6767,0.6766,0.6767,122100002.0
2007-08-13 05:27:00,0.6767,0.6767,0.6767,0.6767,238899998.0
2007-08-13 05:28:00,0.6767,0.6767,0.6767,0.6767,106099996.0
2007-08-13 05:29:00,0.6767,0.67675,0.6767,0.67675,263800009.0
2007-08-13 05:30:00,0.67675,0.67675,0.67665,0.6767,271500003.0
2007-08-13 05:31:00,0.6767,0.67675,0.6767,0.67675,295699998.0
2007-08-13 05:32:00,0.67675,0.67685,0.67665,0.6768,1928700011.0
2007-08-13 05:33:00,0.6768,0.6768,0.6767,0.6768,884300004.0
2007-08-13 05:34:00,0.6768,0.6768,0.6768,0.6768,662300004.0
2007-08-13 05:35:00,0.6768,0.6768,0.6768,0.6768,448300000.0
2007-08-13 05:36:00,0.6768,0.6769,0.6768,0.6769,243900001.0
2007-08-13 05:37:00,0.6769,0.6769,0.6769,0.6769,9600000.0
2007-08-13 05:38:00,0.6769,0.6769,0.67685,0.67685,285800000.0
2007-08-13 05:39:00,0.67685,0.6769,0.67685,0.6769,191200000.0
2007-08-13 05:40:00,0.6769,0.67695,0.67685,0.6769,360900000.0
2007-08-13 05:41:00,0.6769,0.6769,0.67685,0.6769,270500000.0
2007-08-13 05:42:00,0.6769,0.67695,0.6768,0.67695,307600007.0
2007-08-13 05:43:00,0.67695,0.67705,0.6769,0.67705,251000000.0
2007-08-13 05:44:00,0.67705,0.67705,0.6769,0.67705,248700006.0
2007-08-13 05:45:00,0.67705,0.6771,0.677,0.67705,617099991.0
2007-08-13 05:46:00,0.67705,0.6772,0.67695,0.67715,1691799999.0
2007-08-13 05:47:00,0.67715,0.6772,0.6771,0.6771,110500000.0
2007-08-13 05:48:00,0.6771,0.67715,0.677,0.67715,424800004.0
2007-08-13 05:49:00,0.67715,0.67725,0.6771,0.6772,1331299999.0
2007-08-13 05:50:00,0.6772,0.6772,0.67715,0.6772,1404400003.0
2007-08-13 05:51:00,0.6772,0.6772,0.6772,0.6772,394400000.0
2007-08-13 05:52:00,0.6772,0.6772,0.6771,0.6772,341799999.0
2007-08-13 05:53:00,0.67715,0.67735,0.67715,0.6773,662100002.0
2007-08-13 05:54:00,0.6772,0.67725,0.67715,0.6772,563000002.0
2007-08-13 05:55:00,0.67715,0.67725,0.67715,0.67725,215299999.0
2007-08-13 05:56:00,0.67725,0.67725,0.67715,0.6772,591699996.0
2007-08-13 05:57:00,0.6772,0.67745,0.6772,0.67735,1698199997.0
2007-08-13 05:58:00,0.67735,0.67735,0.67725,0.6773,635900000.0
2007-08-13 05:59:00,0.6773,0.6773,0.6773,0.6773,106099999.0
2007-08-13 06:00:00,0.6773,0.6773,0.6771,0.67715,292700005.0
2007-08-13 06:01:00,0.6772,0.6773,0.67705,0.67705,649200000.0
2007-08-13 06:02:00,0.67705,0.67725,0.67705,0.67715,635600001.0
2007-08-13 06:03:00,0.6772,0.67725,0.67715,0.67715,1033999989.0
2007-08-13 06:04:00,0.6772,0.67725,0.67705,0.67715,1013599998.0
2007-08-13 06:05:00,0.6772,0.67735,0.67705,0.67735,544499989.0
2007-08-13 06:06:00,0.6773,0.6774,0.6773,0.6773,1000899995.0
2007-08-13 06:07:00,0.67725,0.6774,0.67725,0.6774,712600004.0
2007-08-13 06:08:00,0.6774,0.6774,0.67725,0.67725,1045699997.0
2007-08-13 06:09:00,0.6773,0.6773,0.67715,0.6772,1263300001.0
2007-08-13 06:10:00,0.67725,0.67725,0.67715,0.67725,410200007.0
2007-08-13 06:11:00,0.6772,0.67725,0.6771,0.67725,891199992.0
2007-08-13 06:12:00,0.67715,0.67721,0.67706,0.67712,603600001.0
2007-08-13 06:13:00,0.6772,0.6773,0.6772,0.6773,790699983.0
2007-08-13 06:14:00,0.6773,0.6774,0.6773,0.67735,614499989.0
2007-08-13 06:15:00,0.67735,0.67735,0.67715,0.6773,635099997.0
2007-08-13 06:16:00,0.6773,0.67735,0.67725,0.6773,1266999988.0
2007-08-13 06:17:00,0.6773,0.67735,0.6773,0.6773,119499998.0
2007-08-13 06:18:00,0.6773,0.6773,0.6773,0.6773,394000000.0
2007-08-13 06:19:00,0.6773,0.6774,0.67725,0.67735,1556800013.0
2007-08-13 06:20:00,0.6773,0.67735,0.67725,0.67725,1114400011.0
2007-08-13 06:21:00,0.67725,0.6774,0.67725,0.67735,853600008.0
2007-08-13 06:22:00,0.6774,0.6774,0.67735,0.67735,298900003.0
2007-08-13 06:23:00,0.6774,0.6774,0.6773,0.6774,359899999.0
2007-08-13 06:24:00,0.6774,0.6774,0.6774,0.6774,184000000.0
2007-08-13 06:25:00,0.6774,0.6774,0.6773,0.6773,131000002.0
2007-08-13 06:26:00,0.6773,0.6773,0.6773,0.6773,229600008.0
2007-08-13 06:27:00,0.6774,0.6774,0.6773,0.6773,248000008.0
2007-08-13 06:28:00,0.6774,0.6774,0.6773,0.6773,202799997.0
2007-08-13 06:29:00,0.6773,0.6774,0.6773,0.67735,109400000.0
2007-08-13 06:30:00,0.6774,0.6774,0.67735,0.6774,175200000.0
2007-08-13 06:31:00,0.67735,0.6774,0.6773,0.67735,150300001.0
2007-08-13 06:32:00,0.67735,0.67735,0.6773,0.6773,39600000.0
2007-08-13 06:33:00,0.67735,0.67735,0.67735,0.67735,72000000.0
2007-08-13 06:34:00,0.67735,0.67735,0.67735,0.67735,32000000.0
2007-08-13 06:36:00,0.6773,0.6773,0.6773,0.6773,459899990.0
2007-08-13 06:37:00,0.6773,0.6773,0.67725,0.6773,686000004.0
2007-08-13 06:38:00,0.6773,0.6773,0.6772,0.67725,214399998.0
2007-08-13 06:39:00,0.6773,0.67735,0.67725,0.6773,655000002.0
2007-08-13 06:40:00,0.67735,0.67735,0.6773,0.6773,788600007.0
2007-08-13 06:41:00,0.6773,0.6773,0.6771,0.6773,928100003.0
2007-08-13 06:42:00,0.6773,0.6773,0.67705,0.67705,1593100002.0
2007-08-13 06:43:00,0.6771,0.6771,0.67705,0.6771,251200000.0
2007-08-13 06:44:00,0.6771,0.67725,0.6771,0.6771,972699999.0
2007-08-13 06:45:00,0.67715,0.67715,0.677,0.6771,1030600000.0
2007-08-13 06:46:00,0.6771,0.67725,0.67705,0.6772,1547999996.0
2007-08-13 06:47:00,0.6772,0.6772,0.67705,0.6772,264400001.0
2007-08-13 06:48:00,0.6772,0.6772,0.67715,0.67715,178100001.0
2007-08-13 06:49:00,0.67715,0.6772,0.67715,0.6772,138400001.0
2007-08-13 06:50:00,0.6772,0.6772,0.6772,0.6772,454000010.0
2007-08-13 06:51:00,0.6772,0.6772,0.6771,0.6771,292900008.0
2007-08-13 06:52:00,0.6771,0.6772,0.6771,0.67715,412800003.0
2007-08-13 06:53:00,0.67715,0.67715,0.67715,0.67715,28100000.0
2007-08-13 06:54:00,0.6772,0.6772,0.67715,0.67715,8800000.0
2007-08-13 06:55:00,0.67715,0.67715,0.6771,0.67715,93600000.0
2007-08-13 06:56:00,0.67715,0.67715,0.6771,0.6771,142400001.0
2007-08-13 06:57:00,0.6771,0.67715,0.677,0.6771,1123999982.0
2007-08-13 06:58:00,0.6771,0.6771,0.677,0.67705,634799999.0
2007-08-13 06:59:00,0.67695,0.6771,0.67695,0.677,1053599998.0
2007-08-13 07:00:00,0.677,0.677,0.677,0.677,132800002.0
2007-08-13 07:01:00,0.677,0.677,0.6769,0.677,118200001.0
2007-08-13 07:02:00,0.677,0.677,0.6769,0.67695,523200004.0
2007-08-13 07:03:00,0.677,0.67705,0.6769,0.67705,390599995.0
2007-08-13 07:04:00,0.67695,0.67704,0.67687,0.67703,1994299996.0
2007-08-13 07:05:00,0.67705,0.6771,0.677,0.67705,712100001.0
2007-08-13 07:06:00,0.6771,0.67715,0.67705,0.6771,609299999.0
2007-08-13 07:07:00,0.6771,0.67725,0.6771,0.67725,1102300002.0
2007-08-13 07:08:00,0.6771,0.6772,0.6771,0.6771,1397399997.0
2007-08-13 07:09:00,0.6771,0.6772,0.6769,0.67705,1397399997.0
2007-08-13 07:10:00,0.67705,0.67715,0.67705,0.6771,914100001.0
2007-08-13 07:11:00,0.6771,0.6771,0.67705,0.67705,250799996.0
2007-08-13 07:12:00,0.6771,0.6771,0.677,0.677,498399994.0
2007-08-13 07:13:00,0.67705,0.6771,0.677,0.677,1267099997.0
2007-08-13 07:14:00,0.677,0.677,0.67685,0.67695,937099998.0
2007-08-13 07:15:00,0.67695,0.6771,0.67685,0.6771,1930200004.0
2007-08-13 07:16:00,0.6771,0.67715,0.677,0.67715,265000000.0
2007-08-13 07:17:00,0.67715,0.67715,0.677,0.677,530299994.0
2007-08-13 07:18:00,0.67695,0.67705,0.67695,0.677,518800002.0
2007-08-13 07:19:00,0.67705,0.67715,0.677,0.6771,613099983.0
2007-08-13 07:20:00,0.6771,0.67715,0.67705,0.6771,1507299994.0
2007-08-13 07:21:00,0.6771,0.6771,0.67685,0.6769,2012299994.0
2007-08-13 07:22:00,0.6769,0.67705,0.67685,0.677,1391800006.0
2007-08-13 07:23:00,0.677,0.67705,0.6769,0.677,353299998.0
2007-08-13 07:24:00,0.677,0.67705,0.6769,0.677,693699996.0
2007-08-13 07:25:00,0.6769,0.677,0.6769,0.67695,108899997.0
2007-08-13 07:26:00,0.6769,0.67705,0.6769,0.67705,722999997.0
2007-08-13 07:27:00,0.677,0.67705,0.6769,0.67695,276299998.0
2007-08-13 07:28:00,0.677,0.677,0.6769,0.677,193999994.0
2007-08-13 07:29:00,0.6769,0.67705,0.67685,0.6769,1306500012.0
2007-08-13 07:30:00,0.6769,0.677,0.67685,0.6769,445799996.0
2007-08-13 07:31:00,0.6769,0.677,0.67685,0.67695,648999999.0
2007-08-13 07:32:00,0.67695,0.677,0.67685,0.67695,532999999.0
2007-08-13 07:33:00,0.67695,0.677,0.67695,0.67695,135200000.0
2007-08-13 07:34:00,0.677,0.677,0.67695,0.677,168399997.0
2007-08-13 07:35:00,0.67705,0.6771,0.67705,0.6771,94899998.0
2007-08-13 07:36:00,0.67715,0.67715,0.6771,0.6771,59200000.0
2007-08-13 07:37:00,0.677,0.677,0.67695,0.677,177500002.0
2007-08-13 07:38:00,0.677,0.6771,0.677,0.67705,745200025.0
2007-08-13 07:39:00,0.67705,0.67705,0.6769,0.67705,238299997.0
2007-08-13 07:40:00,0.6771,0.6771,0.677,0.67705,357600007.0
2007-08-13 07:41:00,0.677,0.67705,0.6769,0.67705,161500000.0
2007-08-13 07:42:00,0.67705,0.6771,0.67705,0.67705,76800000.0
2007-08-13 07:43:00,0.6771,0.6771,0.67685,0.67685,206500002.0
2007-08-13 07:44:00,0.6769,0.67705,0.6769,0.67705,94699998.0
2007-08-13 07:45:00,0.67705,0.6771,0.67705,0.67705,334400000.0
2007-08-13 07:46:00,0.67705,0.67705,0.67685,0.6769,1633099993.0
2007-08-13 07:47:00,0.6769,0.677,0.67685,0.67695,407999998.0
2007-08-13 07:48:00,0.67695,0.67695,0.67685,0.67685,83099999.0
2007-08-13 07:49:00,0.6769,0.6769,0.6766,0.67685,784299996.0
2007-08-13 07:50:00,0.67685,0.67685,0.6767,0.6768,593199997.0
2007-08-13 07:51:00,0.67675,0.67685,0.6767,0.6768,879399999.0
2007-08-13 07:52:00,0.67675,0.6769,0.67675,0.67685,539699999.0
2007-08-13 07:53:00,0.6768,0.67685,0.6767,0.6768,361399999.0
2007-08-13 07:54:00,0.6768,0.67685,0.67675,0.67685,153599996.0
2007-08-13 07:55:00,0.6768,0.67685,0.6767,0.67685,465799996.0
2007-08-13 07:56:00,0.67685,0.67685,0.6768,0.67685,55000000.0
2007-08-13 07:57:00,0.67685,0.67695,0.6768,0.67695,582799999.0
2007-08-13 07:58:00,0.67695,0.67705,0.67695,0.677,336700000.0
2007-08-13 07:59:00,0.67695,0.677,0.6768,0.6768,615500000.0
2007-08-13 08:00:00,0.6768,0.67685,0.67675,0.6768,601000016.0
2007-08-13 08:01:00,0.6768,0.677,0.6768,0.67695,585799997.0
2007-08-13 08:02:00,0.67695,0.677,0.6769,0.677,415399999.0
2007-08-13 08:03:00,0.677,0.67705,0.677,0.677,459299992.0
2007-08-13 08:04:00,0.677,0.677,0.67685,0.677,1159599992.0
2007-08-13 08:05:00,0.67695,0.677,0.6768,0.6769,652400002.0
2007-08-13 08:06:00,0.6769,0.67695,0.67685,0.67695,94300000.0
2007-08-13 08:07:00,0.67695,0.67695,0.6769,0.6769,389200000.0
2007-08-13 08:08:00,0.67695,0.67695,0.67695,0.67695,4000000.0
2007-08-13 08:09:00,0.67695,0.677,0.67685,0.677,421299994.0
2007-08-13 08:10:00,0.67695,0.677,0.67685,0.67695,124299997.0
2007-08-13 08:11:00,0.67695,0.677,0.67685,0.67695,556399998.0
2007-08-13 08:12:00,0.67695,0.67695,0.6769,0.67695,125200000.0
2007-08-13 08:13:00,0.67695,0.67695,0.6769,0.67695,256500000.0
2007-08-13 08:14:00,0.67695,0.67695,0.67695,0.67695,20000000.0
2007-08-13 08:15:00,0.67695,0.677,0.6769,0.67695,250800000.0
2007-08-13 08:16:00,0.67695,0.67705,0.67695,0.67695,258100000.0
2007-08-13 08:17:00,0.67695,0.67705,0.67695,0.677,189100000.0
2007-08-13 08:18:00,0.677,0.67705,0.677,0.677,367000000.0
2007-08-13 08:19:00,0.677,0.677,0.677,0.677,150400000.0
2007-08-13 08:20:00,0.677,0.677,0.677,0.677,325500000.0
2007-08-13 08:21:00,0.677,0.6772,0.677,0.6772,1337300011.0
2007-08-13 08:22:00,0.6771,0.6772,0.6771,0.6771,1131900005.0
2007-08-13 08:23:00,0.6771,0.6772,0.6771,0.67715,1131900005.0
2007-08-13 08:24:00,0.67705,0.6771,0.677,0.677,289300002.0
2007-08-13 08:25:00,0.67705,0.67705,0.677,0.677,560000001.0
2007-08-13 08:26:00,0.677,0.677,0.67695,0.677,510400000.0
2007-08-13 08:27:00,0.677,0.677,0.677,0.677,69400002.0
2007-08-13 08:28:00,0.677,0.677,0.677,0.677,2133600000.0
2007-08-13 08:29:00,0.677,0.677,0.6769,0.6769,326000000.0
2007-08-13 08:30:00,0.6769,0.6771,0.6769,0.6771,1329200014.0
2007-08-13 08:31:00,0.6771,0.6771,0.6769,0.677,2013899998.0
2007-08-13 08:32:00,0.677,0.6771,0.677,0.6771,1040599990.0
2007-08-13 08:33:00,0.6771,0.6772,0.67705,0.67715,1065800000.0
2007-08-13 08:34:00,0.6772,0.6772,0.67695,0.6771,1645799989.0
2007-08-13 08:35:00,0.677,0.6771,0.6769,0.677,1337999993.0
2007-08-13 08:36:00,0.677,0.677,0.6769,0.6769,1337999993.0
2007-08-13 08:37:00,0.6767,0.6768,0.6767,0.6767,1687700007.0
2007-08-13 08:38:00,0.6768,0.67685,0.67665,0.6767,1687700007.0
2007-08-13 08:39:00,0.6766,0.6767,0.6766,0.6766,1962700004.0
2007-08-13 08:40:00,0.67665,0.6767,0.67655,0.6767,1962700004.0
2007-08-13 08:41:00,0.67665,0.6767,0.67665,0.6767,1331799965.0
2007-08-13 08:42:00,0.6767,0.6767,0.6765,0.6766,310499998.0
2007-08-13 08:43:00,0.6766,0.6766,0.6764,0.6765,1832099985.0
2007-08-13 08:44:00,0.67655,0.6767,0.67645,0.6767,1832099985.0
2007-08-13 08:45:00,0.6766,0.6767,0.6766,0.6766,1629800006.0
2007-08-13 08:46:00,0.6767,0.6767,0.67665,0.6767,583699992.0
2007-08-13 08:47:00,0.6767,0.6767,0.67665,0.67665,1296099996.0
2007-08-13 08:48:00,0.6766,0.6766,0.6765,0.6766,950700002.0
2007-08-13 08:49:00,0.6766,0.6766,0.67655,0.6766,950700002.0
2007-08-13 08:50:00,0.67655,0.67675,0.67655,0.67675,1725800025.0
2007-08-13 08:51:00,0.6767,0.67675,0.67665,0.6767,1558599990.0
2007-08-13 08:52:00,0.6766,0.6767,0.6766,0.6766,676500003.0
2007-08-13 08:53:00,0.6767,0.67675,0.6766,0.6767,676500003.0
2007-08-13 08:54:00,0.67675,0.67675,0.67675,0.67675,40000000.0
2007-08-13 08:55:00,0.67675,0.6768,0.6767,0.6768,752699988.0
2007-08-13 08:56:00,0.67675,0.6768,0.67665,0.67675,571599983.0
2007-08-13 08:57:00,0.6767,0.6768,0.6767,0.6768,110899997.0
2007-08-13 08:58:00,0.6768,0.6768,0.6767,0.6768,709499987.0
2007-08-13 08:59:00,0.67675,0.6768,0.6767,0.6767,1096000007.0
2007-08-13 09:00:00,0.6767,0.67675,0.67665,0.6767,1701500009.0
2007-08-13 09:02:00,0.6767,0.6767,0.6765,0.6765,1095599993.0
2007-08-13 09:03:00,0.6766,0.6766,0.6763,0.6763,1095599993.0
2007-08-13 09:05:00,0.67645,0.6766,0.67645,0.6766,1095599993.0
2007-08-13 09:06:00,0.6766,0.6766,0.67655,0.67655,1967600002.0
2007-08-13 09:07:00,0.67655,0.6766,0.6764,0.6764,638999999.0
2007-08-13 09:08:00,0.6764,0.6765,0.6764,0.6764,1447999994.0
2007-08-13 09:09:00,0.6765,0.6765,0.6764,0.6765,1447999994.0
2007-08-13 09:11:00,0.6764,0.6766,0.6763,0.6764,1447999994.0
2007-08-13 09:12:00,0.6766,0.6767,0.6765,0.6766,1447999994.0
2007-08-13 09:13:00,0.6768,0.6768,0.6765,0.6766,1447999994.0
2007-08-13 09:14:00,0.6767,0.6767,0.6764,0.6766,1447999994.0
2007-08-13 09:15:00,0.6767,0.6767,0.6766,0.6766,1447999994.0
2007-08-13 09:16:00,0.6767,0.6767,0.67655,0.6766,1447999994.0
2007-08-13 09:17:00,0.6767,0.6768,0.6767,0.6768,1184899995.0
2007-08-13 09:18:00,0.6769,0.6769,0.6768,0.6768,1184899995.0
2007-08-13 09:19:00,0.6769,0.6769,0.67675,0.6769,1184899995.0
2007-08-13 09:20:00,0.6769,0.6771,0.6768,0.6769,2091999972.0
2007-08-13 09:21:00,0.677,0.677,0.6767,0.6767,2091999972.0
2007-08-13 09:22:00,0.6768,0.6769,0.6767,0.6768,2091999972.0
2007-08-13 09:23:00,0.6769,0.677,0.6768,0.6769,2091999972.0
2007-08-13 09:24:00,0.677,0.6771,0.677,0.6771,2091999972.0
2007-08-13 09:25:00,0.677,0.6771,0.677,0.6771,2091999972.0
2007-08-13 09:26:00,0.67715,0.67715,0.67705,0.6771,2091999972.0
2007-08-13 09:27:00,0.6771,0.6771,0.677,0.677,1338899999.0
2007-08-13 09:28:00,0.6769,0.677,0.6768,0.6768,1245099998.0
2007-08-13 09:29:00,0.6769,0.6769,0.6767,0.6767,1245099998.0
2007-08-13 09:30:00,0.6768,0.6768,0.6766,0.6766,1245099998.0
2007-08-13 09:31:00,0.6765,0.6766,0.6765,0.6766,1245099998.0
2007-08-13 09:32:00,0.6767,0.6767,0.6766,0.6766,1245099998.0
2007-08-13 09:33:00,0.6768,0.6768,0.6767,0.6767,1245099998.0
2007-08-13 09:34:00,0.6768,0.67685,0.67675,0.6768,1245099998.0
2007-08-13 09:35:00,0.67685,0.67695,0.6768,0.6769,1858099998.0
2007-08-13 09:36:00,0.6769,0.67695,0.6768,0.6769,1632400003.0
2007-08-13 09:37:00,0.6769,0.67715,0.6769,0.67715,2112999995.0
2007-08-13 09:38:00,0.677,0.6772,0.677,0.6771,830300000.0
2007-08-13 09:40:00,0.6772,0.6772,0.6772,0.6772,830300000.0
2007-08-13 09:41:00,0.6772,0.67725,0.67715,0.67715,830300000.0
2007-08-13 09:42:00,0.67715,0.6772,0.67705,0.6772,1449599992.0
2007-08-13 09:43:00,0.6771,0.6772,0.6771,0.6772,1622700003.0
2007-08-13 09:44:00,0.6771,0.6772,0.677,0.6772,1622700003.0
2007-08-13 09:46:00,0.6771,0.6771,0.6771,0.6771,1622700003.0
2007-08-13 09:48:00,0.677,0.677,0.677,0.677,1622700003.0
2007-08-13 09:49:00,0.677,0.67705,0.67695,0.67695,1622700003.0
2007-08-13 09:50:00,0.677,0.67705,0.67695,0.67705,1905200019.0
2007-08-13 09:51:00,0.677,0.6771,0.6769,0.677,978200009.0
2007-08-13 09:52:00,0.67705,0.6771,0.677,0.677,978200009.0
2007-08-13 09:53:00,0.677,0.6771,0.677,0.6771,762599999.0
2007-08-13 09:54:00,0.6771,0.6772,0.6771,0.67715,1994599997.0
2007-08-13 09:55:00,0.67715,0.6772,0.6771,0.6772,1168499994.0
2007-08-13 09:56:00,0.6772,0.6772,0.6771,0.6771,1410799995.0
2007-08-13 09:57:00,0.6772,0.6772,0.6771,0.67715,1410799995.0
2007-08-13 09:58:00,0.6771,0.67715,0.6771,0.67715,1375799988.0
2007-08-13 09:59:00,0.6772,0.6772,0.6771,0.6772,1330100002.0
2007-08-13 10:00:00,0.6773,0.6773,0.6772,0.6773,1330100002.0
2007-08-13 10:01:00,0.6773,0.6773,0.6772,0.67725,1330100002.0
2007-08-13 10:02:00,0.6773,0.67735,0.67725,0.67725,1150699991.0
2007-08-13 10:03:00,0.6773,0.6773,0.6773,0.6773,1236800000.0
2007-08-13 10:05:00,0.6772,0.6773,0.6772,0.6773,1236800000.0
2007-08-13 10:06:00,0.6773,0.6774,0.6773,0.6773,1236800000.0
2007-08-13 10:07:00,0.67735,0.67745,0.6773,0.67735,1652600003.0
2007-08-13 10:08:00,0.67735,0.6774,0.6773,0.67735,116900001.0
2007-08-13 10:09:00,0.6774,0.67745,0.6773,0.67735,2113499972.0
2007-08-13 10:10:00,0.67735,0.67745,0.67735,0.67735,866700002.0
2007-08-13 10:11:00,0.6773,0.6774,0.6773,0.6774,2047699995.0
2007-08-13 10:12:00,0.67745,0.67745,0.6772,0.67725,2047699995.0
2007-08-13 10:13:00,0.6773,0.6773,0.67725,0.67725,446299999.0
2007-08-13 10:14:00,0.6772,0.6773,0.67715,0.6772,1148300001.0
2007-08-13 10:15:00,0.6773,0.6773,0.6772,0.6772,1161099995.0
2007-08-13 10:16:00,0.67725,0.6773,0.6772,0.67725,1894400001.0
2007-08-13 10:17:00,0.6773,0.6773,0.6772,0.6772,267000000.0
2007-08-13 10:18:00,0.6773,0.6773,0.6772,0.6772,267000000.0
2007-08-13 10:19:00,0.6773,0.6774,0.6772,0.6774,267000000.0
2007-08-13 10:20:00,0.6772,0.6773,0.6772,0.6773,267000000.0
2007-08-13 10:21:00,0.6772,0.6773,0.6771,0.6773,267000000.0
2007-08-13 10:22:00,0.6774,0.6774,0.6774,0.6774,267000000.0
2007-08-13 10:23:00,0.6773,0.6775,0.6773,0.6773,267000000.0
2007-08-13 10:24:00,0.67735,0.6774,0.67735,0.67735,267000000.0
2007-08-13 10:25:00,0.6773,0.6773,0.67715,0.67725,1749900011.0
2007-08-13 10:26:00,0.6773,0.6773,0.6771,0.6772,1953699981.0
2007-08-13 10:27:00,0.67725,0.67725,0.6771,0.67715,1953699981.0
2007-08-13 10:28:00,0.6772,0.6772,0.677,0.677,1357200013.0
2007-08-13 10:29:00,0.6771,0.6771,0.67655,0.6768,1357200013.0
2007-08-13 10:30:00,0.6769,0.6774,0.67685,0.6772,1321300003.0
2007-08-13 10:31:00,0.6772,0.6772,0.6768,0.6771,1775900005.0
2007-08-13 10:32:00,0.6772,0.6772,0.677,0.67705,1775900005.0
2007-08-13 10:33:00,0.67705,0.6771,0.6769,0.677,1567200026.0
2007-08-13 10:34:00,0.6771,0.6772,0.677,0.6772,1566100012.0
2007-08-13 10:35:00,0.67725,0.67735,0.6772,0.6773,1566100012.0
2007-08-13 10:36:00,0.6772,0.6773,0.6772,0.6773,1391899982.0
2007-08-13 10:37:00,0.6773,0.6773,0.67725,0.67725,1391899982.0
2007-08-13 10:38:00,0.6774,0.6774,0.6773,0.6774,644000002.0
2007-08-13 10:39:00,0.67735,0.67745,0.67735,0.6774,644000002.0
2007-08-13 10:40:00,0.67735,0.6774,0.6773,0.6773,1070699995.0
2007-08-13 10:41:00,0.6774,0.6774,0.6773,0.6773,1872499975.0
2007-08-13 10:42:00,0.6773,0.6774,0.6771,0.6774,1801199992.0
2007-08-13 10:43:00,0.6773,0.6774,0.6773,0.6774,1801199992.0
2007-08-13 10:44:00,0.6775,0.67755,0.67735,0.67745,1801199992.0
2007-08-13 10:45:00,0.6775,0.6777,0.6774,0.67755,1184500005.0
2007-08-13 10:46:00,0.6776,0.6776,0.6775,0.6775,2078799995.0
2007-08-13 10:47:00,0.6774,0.6774,0.6774,0.6774,2078799995.0
2007-08-13 10:48:00,0.6774,0.6775,0.6774,0.6774,2078799995.0
2007-08-13 10:49:00,0.6774,0.6774,0.6772,0.6773,288500004.0
2007-08-13 10:50:00,0.6773,0.6773,0.6772,0.6772,288500004.0
2007-08-13 10:51:00,0.6772,0.6773,0.6772,0.6773,692399998.0
2007-08-13 10:52:00,0.6773,0.6773,0.67715,0.6773,913399986.0
2007-08-13 10:53:00,0.6773,0.6773,0.6772,0.6773,949499993.0
2007-08-13 10:54:00,0.6773,0.6773,0.6772,0.6772,987500001.0
2007-08-13 10:55:00,0.67725,0.67725,0.6771,0.6772,1631799988.0
2007-08-13 10:56:00,0.6772,0.6772,0.6771,0.6772,1023999989.0
2007-08-13 10:57:00,0.6772,0.6772,0.67705,0.6771,920299997.0
2007-08-13 10:58:00,0.6771,0.6771,0.67705,0.6771,833099990.0
2007-08-13 10:59:00,0.6771,0.67715,0.6771,0.6771,1587299986.0
2007-08-13 11:01:00,0.677,0.6771,0.6769,0.6769,2120199993.0
2007-08-13 11:02:00,0.677,0.677,0.6769,0.6769,2120199993.0
2007-08-13 11:03:00,0.67705,0.6771,0.677,0.677,2120199993.0
2007-08-13 11:04:00,0.677,0.67705,0.6769,0.67695,1391699988.0
2007-08-13 11:05:00,0.67695,0.677,0.67695,0.677,1710999980.0
2007-08-13 11:06:00,0.677,0.67705,0.67685,0.67695,1482599993.0
2007-08-13 11:07:00,0.67705,0.67705,0.677,0.677,1455500005.0
2007-08-13 11:08:00,0.6771,0.6773,0.6771,0.6773,1353399993.0
2007-08-13 11:09:00,0.6772,0.6773,0.6772,0.6773,1353399993.0
2007-08-13 11:10:00,0.6774,0.6776,0.6774,0.6776,1353399993.0
2007-08-13 11:11:00,0.6778,0.6779,0.6777,0.6778,1353399993.0
2007-08-13 11:12:00,0.6779,0.6783,0.6779,0.6781,1353399993.0
2007-08-13 11:13:00,0.6782,0.6783,0.6781,0.6783,1353399993.0
2007-08-13 11:14:00,0.6782,0.6784,0.6782,0.6784,1353399993.0
2007-08-13 11:15:00,0.6783,0.6786,0.6783,0.6785,1353399993.0
2007-08-13 11:16:00,0.6786,0.6787,0.6785,0.6786,2124900008.0
2007-08-13 11:17:00,0.6785,0.6786,0.6785,0.6785,2124900008.0
2007-08-13 11:18:00,0.6786,0.6789,0.6786,0.6789,2124900008.0
2007-08-13 11:19:00,0.679,0.679,0.6786,0.6788,2124900008.0
2007-08-13 11:20:00,0.6787,0.6788,0.6786,0.6787,2124900008.0
2007-08-13 11:21:00,0.6788,0.6788,0.6787,0.6788,2124900008.0
2007-08-13 11:22:00,0.67885,0.6789,0.67865,0.6787,2124900008.0
2007-08-13 11:23:00,0.6786,0.6787,0.6786,0.6787,1874500011.0
2007-08-13 11:24:00,0.6786,0.6787,0.6786,0.6786,1874500011.0
2007-08-13 11:25:00,0.6787,0.6788,0.6786,0.6786,1874500011.0
2007-08-13 11:26:00,0.67865,0.67865,0.67865,0.67865,4800000.0
2007-08-13 11:27:00,0.6786,0.6786,0.6786,0.6786,229500002.0
2007-08-13 11:28:00,0.67865,0.6787,0.6786,0.6786,229500002.0
2007-08-13 11:29:00,0.6786,0.67865,0.6785,0.6786,1054200003.0
2007-08-13 11:30:00,0.6786,0.6786,0.6784,0.6785,1780199972.0
2007-08-13 11:31:00,0.6785,0.6785,0.67845,0.67845,1828400004.0
2007-08-13 11:32:00,0.6784,0.6785,0.6784,0.6784,1779500011.0
2007-08-13 11:34:00,0.67835,0.67845,0.67835,0.6784,1779500011.0
2007-08-13 11:35:00,0.67835,0.6785,0.67835,0.6785,265200000.0
2007-08-13 11:36:00,0.6785,0.6785,0.67845,0.67845,26400000.0
2007-08-13 11:37:00,0.6785,0.6785,0.6785,0.6785,8000000.0
2007-08-13 11:38:00,0.67845,0.6786,0.67845,0.6786,25600000.0
2007-08-13 11:39:00,0.6786,0.6786,0.67855,0.67855,279599996.0
2007-08-13 11:40:00,0.6786,0.6787,0.6786,0.6787,1783200002.0
2007-08-13 11:41:00,0.67875,0.6788,0.67865,0.6788,1783200002.0
2007-08-13 11:42:00,0.67865,0.6788,0.67865,0.67865,1582499978.0
2007-08-13 11:43:00,0.67865,0.6787,0.67855,0.6786,1600400000.0
2007-08-13 11:44:00,0.6787,0.6788,0.6786,0.6787,1261599980.0
2007-08-13 11:45:00,0.6788,0.6788,0.6786,0.6787,1261599980.0
2007-08-13 11:46:00,0.6788,0.6788,0.6787,0.6788,1261599980.0
2007-08-13 11:47:00,0.6788,0.67885,0.67875,0.67875,1261599980.0
2007-08-13 11:48:00,0.6788,0.6789,0.67875,0.6789,687499991.0
2007-08-13 11:49:00,0.6789,0.6789,0.6788,0.6789,2098400011.0
2007-08-13 11:50:00,0.679,0.6791,0.679,0.6791,2098400011.0
2007-08-13 11:51:00,0.6792,0.6792,0.6791,0.6792,2098400011.0
2007-08-13 11:52:00,0.6791,0.6792,0.6791,0.6792,2098400011.0
2007-08-13 11:54:00,0.6791,0.6792,0.6791,0.6791,2098400011.0
2007-08-13 11:55:00,0.6792,0.6793,0.6792,0.6793,2098400011.0
2007-08-13 11:56:00,0.6792,0.6793,0.679,0.6792,2098400011.0
2007-08-13 11:57:00,0.6792,0.67935,0.6791,0.67935,2098400011.0
2007-08-13 11:58:00,0.6792,0.6793,0.6791,0.6792,2141599979.0
2007-08-13 11:59:00,0.6791,0.6794,0.6791,0.6793,2141599979.0
2007-08-13 12:00:00,0.67935,0.6794,0.67915,0.6792,2141599979.0
2007-08-13 12:01:00,0.6792,0.6793,0.6792,0.6793,1893999993.0
2007-08-13 12:02:00,0.67915,0.6793,0.67915,0.67915,1893999993.0
2007-08-13 12:03:00,0.67915,0.6792,0.6791,0.6791,1051499993.0
2007-08-13 12:04:00,0.67915,0.67915,0.679,0.67905,550799999.0
2007-08-13 12:05:00,0.6791,0.6791,0.679,0.6791,1923899995.0
2007-08-13 12:07:00,0.679,0.6791,0.679,0.6791,1923899995.0
2007-08-13 12:08:00,0.679,0.6791,0.679,0.6791,1923899995.0
2007-08-13 12:09:00,0.679,0.6791,0.679,0.6791,1923899995.0
2007-08-13 12:10:00,0.679,0.6791,0.679,0.6791,1923899995.0
2007-08-13 12:11:00,0.679,0.6791,0.679,0.679,1923899995.0
2007-08-13 12:13:00,0.6791,0.6791,0.679,0.6791,1923899995.0
2007-08-13 12:14:00,0.679,0.6791,0.67895,0.679,2038199988.0
2007-08-13 12:16:00,0.6791,0.6791,0.679,0.6791,1476500007.0
2007-08-13 12:17:00,0.6791,0.6791,0.679,0.679,1476500007.0
2007-08-13 12:18:00,0.679,0.679,0.6789,0.679,1849400002.0
2007-08-13 12:20:00,0.679,0.679,0.6789,0.6789,1924900025.0
2007-08-13 12:21:00,0.679,0.6791,0.679,0.6791,1924900025.0
2007-08-13 12:22:00,0.6791,0.6791,0.67905,0.67905,417200000.0
2007-08-13 12:23:00,0.6789,0.679,0.6788,0.6788,1508199997.0
2007-08-13 12:24:00,0.6789,0.6789,0.6788,0.6788,1508199997.0
2007-08-13 12:25:00,0.6787,0.6788,0.6787,0.6787,1508199997.0
2007-08-13 12:26:00,0.6788,0.6789,0.67875,0.6789,1508199997.0
2007-08-13 12:27:00,0.6789,0.679,0.67885,0.67885,1864100005.0
2007-08-13 12:28:00,0.6789,0.679,0.67885,0.679,1380300008.0
2007-08-13 12:29:00,0.679,0.679,0.6789,0.6789,985699994.0
2007-08-13 12:30:00,0.679,0.679,0.6789,0.6789,985699994.0
2007-08-13 12:31:00,0.679,0.679,0.67885,0.6789,985699994.0
2007-08-13 12:32:00,0.6789,0.67895,0.67885,0.67895,1946899998.0
2007-08-13 12:33:00,0.67895,0.679,0.6789,0.679,2048099964.0
2007-08-13 12:34:00,0.679,0.67905,0.67895,0.67895,1217599993.0
2007-08-13 12:35:00,0.6788,0.6789,0.6788,0.6788,1357899986.0
2007-08-13 12:36:00,0.67885,0.6789,0.67885,0.6789,1357899986.0
2007-08-13 12:37:00,0.6789,0.6789,0.6788,0.6788,2016699997.0
2007-08-13 12:38:00,0.6787,0.6788,0.6787,0.6787,2016699997.0
2007-08-13 12:39:00,0.6788,0.6788,0.6782,0.6786,2016699997.0
2007-08-13 12:40:00,0.6785,0.6786,0.6783,0.6786,2016699997.0
2007-08-13 12:41:00,0.6785,0.6786,0.6785,0.6785,2016699997.0
2007-08-13 12:42:00,0.6787,0.6787,0.6786,0.6786,2016699997.0
2007-08-13 12:43:00,0.6787,0.6787,0.6785,0.6785,2016699997.0
2007-08-13 12:45:00,0.6786,0.6786,0.6785,0.6786,2016699997.0
2007-08-13 12:46:00,0.6785,0.6786,0.6785,0.6786,2016699997.0
2007-08-13 12:47:00,0.6785,0.6786,0.6785,0.6785,2016699997.0
2007-08-13 12:48:00,0.67855,0.6786,0.6785,0.6785,2016699997.0
2007-08-13 12:49:00,0.6785,0.6785,0.67845,0.6785,1102800015.0
2007-08-13 12:50:00,0.6785,0.6785,0.67835,0.6785,2108600030.0
2007-08-13 12:51:00,0.6785,0.67855,0.6784,0.6785,1079300011.0
2007-08-13 12:52:00,0.6785,0.6785,0.67845,0.67845,618900002.0
2007-08-13 12:53:00,0.6785,0.6785,0.6784,0.6784,1419099997.0
2007-08-13 12:54:00,0.6785,0.6785,0.6784,0.6785,1419099997.0
2007-08-13 12:55:00,0.6785,0.6785,0.6785,0.6785,589000006.0
2007-08-13 12:57:00,0.6783,0.6784,0.6783,0.6784,608700004.0
2007-08-13 12:58:00,0.6783,0.6783,0.6779,0.6781,608700004.0
2007-08-13 12:59:00,0.678,0.6781,0.678,0.678,608700004.0
2007-08-13 13:00:00,0.6781,0.6781,0.6778,0.6779,608700004.0
2007-08-13 13:01:00,0.6778,0.678,0.6778,0.6779,608700004.0
2007-08-13 13:02:00,0.6778,0.6779,0.6778,0.6779,608700004.0
2007-08-13 13:03:00,0.6778,0.6779,0.6778,0.6778,608700004.0
2007-08-13 13:04:00,0.6779,0.6779,0.6778,0.6778,608700004.0
2007-08-13 13:05:00,0.6779,0.6779,0.6778,0.6778,608700004.0
2007-08-13 13:07:00,0.6779,0.6779,0.6778,0.6779,608700004.0
2007-08-13 13:08:00,0.678,0.678,0.6779,0.678,608700004.0
2007-08-13 13:09:00,0.6781,0.6781,0.678,0.678,608700004.0
2007-08-13 13:10:00,0.6781,0.6781,0.6781,0.6781,608700004.0
2007-08-13 13:11:00,0.678,0.6781,0.678,0.678,608700004.0
2007-08-13 13:12:00,0.67805,0.67805,0.678,0.678,608700004.0
2007-08-13 13:13:00,0.6779,0.678,0.6779,0.678,2050499987.0
2007-08-13 13:14:00,0.6779,0.6779,0.6779,0.6779,2050499987.0
2007-08-13 13:15:00,0.678,0.678,0.67795,0.67795,2050499987.0
2007-08-13 13:17:00,0.6779,0.6779,0.6779,0.6779,1873099970.0
2007-08-13 13:18:00,0.6778,0.6779,0.6778,0.6779,1147700008.0
2007-08-13 13:21:00,0.6778,0.6778,0.6778,0.6778,1147700008.0
2007-08-13 13:22:00,0.6779,0.6779,0.6778,0.6778,1147700008.0
2007-08-13 13:24:00,0.678,0.678,0.6779,0.6779,1147700008.0
2007-08-13 13:25:00,0.678,0.678,0.6778,0.6778,1147700008.0
2007-08-13 13:26:00,0.67785,0.6779,0.67785,0.6779,1147700008.0
2007-08-13 13:27:00,0.6779,0.6779,0.6778,0.6779,539699998.0
2007-08-13 13:28:00,0.678,0.678,0.67795,0.67795,539699998.0
2007-08-13 13:29:00,0.678,0.678,0.6779,0.6779,1780000000.0
2007-08-13 13:30:00,0.678,0.6781,0.678,0.6781,1780000000.0
2007-08-13 13:31:00,0.6782,0.6782,0.6781,0.6782,1780000000.0
2007-08-13 13:33:00,0.6783,0.6783,0.6782,0.6782,1780000000.0
2007-08-13 13:34:00,0.6783,0.6783,0.6782,0.6783,1780000000.0
2007-08-13 13:35:00,0.6782,0.6782,0.6782,0.6782,1780000000.0
2007-08-13 13:36:00,0.67825,0.6783,0.6782,0.67825,1780000000.0
2007-08-13 13:37:00,0.67825,0.6783,0.67825,0.67825,251300000.0
2007-08-13 13:38:00,0.6782,0.6783,0.6782,0.6783,778199991.0
2007-08-13 13:39:00,0.6783,0.6783,0.6782,0.6783,969799995.0
2007-08-13 13:40:00,0.67835,0.67835,0.67825,0.6783,969799995.0
2007-08-13 13:41:00,0.6783,0.67835,0.67825,0.6783,2131099998.0
2007-08-13 13:42:00,0.6783,0.6783,0.67815,0.6782,1553800002.0
2007-08-13 13:43:00,0.6782,0.6783,0.6782,0.6783,1032300023.0
2007-08-13 13:44:00,0.6783,0.6783,0.6782,0.6782,1456200014.0
2007-08-13 13:45:00,0.6782,0.6783,0.67815,0.6782,1969799995.0
2007-08-13 13:46:00,0.6782,0.6782,0.6781,0.6781,2115399985.0
2007-08-13 13:47:00,0.6782,0.6782,0.6781,0.67815,2115399985.0
2007-08-13 13:48:00,0.6781,0.6782,0.6781,0.6782,1926600006.0
2007-08-13 13:49:00,0.6782,0.6782,0.6781,0.6782,1783299993.0
2007-08-13 13:50:00,0.6782,0.6782,0.6781,0.6782,1054399986.0
2007-08-13 13:51:00,0.6782,0.6782,0.6781,0.6782,1245700015.0
2007-08-13 13:52:00,0.6781,0.6781,0.6781,0.6781,1245700015.0
2007-08-13 13:53:00,0.678,0.6781,0.678,0.6781,1245700015.0
2007-08-13 13:54:00,0.678,0.6781,0.678,0.678,1245700015.0
2007-08-13 13:56:00,0.678,0.678,0.67795,0.678,1245700015.0
2007-08-13 13:57:00,0.678,0.678,0.67795,0.67795,1846699993.0
2007-08-13 14:00:00,0.6779,0.6779,0.6779,0.6779,774599999.0
2007-08-13 14:01:00,0.678,0.678,0.67795,0.678,774599999.0
2007-08-13 14:02:00,0.67795,0.6781,0.67795,0.6781,1737700005.0
2007-08-13 14:03:00,0.6781,0.6781,0.678,0.6781,1869900013.0
2007-08-13 14:04:00,0.6781,0.6781,0.678,0.678,448300002.0
2007-08-13 14:05:00,0.6781,0.6781,0.6781,0.6781,448300002.0
2007-08-13 14:06:00,0.6781,0.6781,0.67795,0.67795,985200001.0
2007-08-13 14:08:00,0.6779,0.6779,0.6779,0.6779,2032100006.0
2007-08-13 14:10:00,0.678,0.678,0.6779,0.6779,2032100006.0
2007-08-13 14:11:00,0.678,0.678,0.6779,0.6779,2032100006.0
2007-08-13 14:12:00,0.678,0.678,0.6779,0.6779,2032100006.0
2007-08-13 14:13:00,0.678,0.678,0.6778,0.6778,2032100006.0
2007-08-13 14:14:00,0.6777,0.6777,0.6777,0.6777,2032100006.0
2007-08-13 14:15:00,0.6778,0.6778,0.6777,0.6778,2032100006.0
2007-08-13 14:16:00,0.6777,0.6778,0.6777,0.6777,2032100006.0
2007-08-13 14:17:00,0.6776,0.6777,0.6776,0.6777,2032100006.0
2007-08-13 14:18:00,0.6776,0.6777,0.6775,0.6776,2032100006.0
2007-08-13 14:19:00,0.6775,0.6775,0.6775,0.6775,2032100006.0
2007-08-13 14:20:00,0.6776,0.6776,0.6775,0.6775,2032100006.0
2007-08-13 14:22:00,0.6777,0.6777,0.6775,0.6776,2032100006.0
2007-08-13 14:24:00,0.6775,0.6775,0.6774,0.6775,2032100006.0
2007-08-13 14:25:00,0.6774,0.6775,0.6774,0.6775,2032100006.0
2007-08-13 14:26:00,0.6776,0.6776,0.6776,0.6776,2032100006.0
2007-08-13 14:28:00,0.6775,0.6776,0.6775,0.6776,2032100006.0
2007-08-13 14:29:00,0.6775,0.6777,0.6775,0.6776,2032100006.0
2007-08-13 14:30:00,0.6775,0.6778,0.6774,0.6776,2032100006.0
2007-08-13 14:31:00,0.6775,0.67755,0.6774,0.67755,1749000012.0
2007-08-13 14:32:00,0.6776,0.6777,0.6776,0.6777,662399984.0
2007-08-13 14:33:00,0.6778,0.6778,0.6777,0.6778,662399984.0
2007-08-13 14:34:00,0.6776,0.6776,0.6776,0.6776,662399984.0
2007-08-13 14:35:00,0.6775,0.6776,0.6775,0.6776,662399984.0
2007-08-13 14:36:00,0.6775,0.6775,0.6775,0.6775,662399984.0
2007-08-13 14:37:00,0.6776,0.6776,0.6775,0.6776,662399984.0
2007-08-13 14:38:00,0.6777,0.6777,0.6776,0.6777,662399984.0
2007-08-13 14:39:00,0.6776,0.6777,0.6776,0.6777,662399984.0
2007-08-13 14:40:00,0.67775,0.6778,0.6777,0.67775,662399984.0
2007-08-13 14:41:00,0.67775,0.6778,0.6777,0.6778,2146399973.0
2007-08-13 14:42:00,0.6778,0.67785,0.67775,0.6778,1583799979.0
2007-08-13 14:43:00,0.6778,0.6778,0.6777,0.67775,1112399996.0
2007-08-13 14:44:00,0.67775,0.67775,0.67775,0.67775,231200000.0
2007-08-13 14:45:00,0.67775,0.6778,0.67775,0.6778,1327100004.0
2007-08-13 14:48:00,0.67775,0.6778,0.6777,0.67775,907599991.0
2007-08-13 14:50:00,0.6778,0.6778,0.67765,0.6778,1028299997.0
2007-08-13 14:51:00,0.6778,0.6778,0.67775,0.67775,201300000.0
2007-08-13 14:52:00,0.67775,0.6778,0.67775,0.6778,585299983.0
2007-08-13 14:53:00,0.6778,0.6778,0.6777,0.6778,2097200022.0
2007-08-13 14:54:00,0.6778,0.6778,0.6777,0.67775,731200009.0
2007-08-13 14:55:00,0.67775,0.67785,0.67775,0.6778,1767799990.0
2007-08-13 14:57:00,0.6778,0.6778,0.67775,0.6778,1795099982.0
2007-08-13 14:58:00,0.6778,0.6778,0.6777,0.6777,1620400000.0
2007-08-13 14:59:00,0.6776,0.6777,0.6776,0.6777,1739999985.0
2007-08-13 15:00:00,0.6777,0.6777,0.6777,0.6777,1739999985.0
2007-08-13 15:01:00,0.6776,0.6777,0.6776,0.6777,2073500007.0
2007-08-13 15:02:00,0.6776,0.6777,0.6776,0.6776,2073500007.0
2007-08-13 15:06:00,0.6777,0.6777,0.6776,0.6777,2073500007.0
2007-08-13 15:08:00,0.6777,0.6777,0.6777,0.6777,1338499998.0
2007-08-13 15:10:00,0.6776,0.6776,0.6775,0.6776,1338499998.0
2007-08-13 15:11:00,0.6775,0.6776,0.6775,0.6776,1338499998.0
2007-08-13 15:12:00,0.6776,0.6777,0.6776,0.6777,1338499998.0
2007-08-13 15:13:00,0.6777,0.6777,0.6776,0.6777,1226200012.0
2007-08-13 15:14:00,0.6778,0.6778,0.6777,0.6777,1226200012.0
2007-08-13 15:15:00,0.6778,0.6779,0.6778,0.6778,1226200012.0
2007-08-13 15:16:00,0.6779,0.6779,0.67775,0.67775,1226200012.0
2007-08-13 15:17:00,0.67785,0.67785,0.6777,0.6777,1436399997.0
2007-08-13 15:18:00,0.6778,0.6778,0.6777,0.6778,2066000014.0
2007-08-13 15:19:00,0.6778,0.6778,0.67775,0.67775,2066000014.0
2007-08-13 15:20:00,0.6776,0.6777,0.6776,0.6777,1917899991.0
2007-08-13 15:21:00,0.6776,0.6777,0.6776,0.6777,1917899991.0
2007-08-13 15:22:00,0.6777,0.6778,0.67765,0.6778,1917899991.0
2007-08-13 15:23:00,0.6778,0.6779,0.67775,0.67775,1551500002.0
2007-08-13 15:24:00,0.6777,0.6778,0.6777,0.6778,1694100004.0
2007-08-13 15:27:00,0.6779,0.6779,0.6778,0.6779,1694100004.0
2007-08-13 15:28:00,0.6779,0.6779,0.67785,0.6779,1694100004.0
2007-08-13 15:29:00,0.6779,0.6779,0.6779,0.6779,367200000.0
2007-08-13 15:30:00,0.6779,0.6779,0.67785,0.67785,1320500000.0
2007-08-13 15:31:00,0.67785,0.6779,0.67775,0.67775,981999991.0
2007-08-13 15:32:00,0.6778,0.6779,0.67775,0.67775,991200002.0
2007-08-13 15:33:00,0.6777,0.6778,0.6777,0.6777,887700000.0
2007-08-13 15:34:00,0.6776,0.6777,0.6776,0.6777,887700000.0
2007-08-13 15:35:00,0.6776,0.6776,0.6775,0.6776,887700000.0
2007-08-13 15:36:00,0.6777,0.6777,0.6775,0.6776,887700000.0
2007-08-13 15:37:00,0.6775,0.6776,0.6774,0.6774,887700000.0
2007-08-13 15:38:00,0.6773,0.6773,0.6772,0.6772,887700000.0
2007-08-13 15:39:00,0.6773,0.6773,0.6772,0.6773,887700000.0
2007-08-13 15:40:00,0.6774,0.6775,0.6773,0.6775,887700000.0
2007-08-13 15:41:00,0.6776,0.6776,0.6775,0.6776,887700000.0
2007-08-13 15:42:00,0.6777,0.6777,0.6776,0.6777,887700000.0
2007-08-13 15:43:00,0.6776,0.6777,0.6776,0.6776,887700000.0
2007-08-13 15:44:00,0.6777,0.6777,0.6776,0.6776,887700000.0
2007-08-13 15:46:00,0.6777,0.6777,0.6776,0.6776,887700000.0
2007-08-13 15:49:00,0.6775,0.6775,0.6774,0.6775,887700000.0
2007-08-13 15:50:00,0.6774,0.6775,0.6774,0.6775,887700000.0
2007-08-13 15:51:00,0.6774,0.6775,0.6774,0.6774,887700000.0
2007-08-13 15:52:00,0.6775,0.6775,0.6774,0.6774,887700000.0
2007-08-13 15:53:00,0.6773,0.6774,0.6773,0.6773,887700000.0
2007-08-13 15:54:00,0.6772,0.6773,0.6772,0.6773,887700000.0
2007-08-13 15:55:00,0.6772,0.6773,0.6772,0.6772,887700000.0
2007-08-13 15:56:00,0.6771,0.6773,0.6771,0.6773,887700000.0
2007-08-13 15:58:00,0.6772,0.6773,0.6771,0.6772,887700000.0
2007-08-13 15:59:00,0.6773,0.6773,0.6772,0.6773,887700000.0
2007-08-13 16:00:00,0.6772,0.6773,0.6772,0.6773,887700000.0
2007-08-13 16:01:00,0.6772,0.6773,0.6772,0.6773,887700000.0
2007-08-13 16:02:00,0.6774,0.6774,0.6773,0.6773,887700000.0
2007-08-13 16:03:00,0.6774,0.6774,0.6772,0.6772,887700000.0
2007-08-13 16:05:00,0.6773,0.6773,0.6772,0.6772,887700000.0
2007-08-13 16:06:00,0.6773,0.6773,0.6769,0.677,887700000.0
2007-08-13 16:07:00,0.6769,0.677,0.6767,0.6768,887700000.0
2007-08-13 16:08:00,0.67685,0.6769,0.67685,0.67685,887700000.0
2007-08-13 16:09:00,0.6767,0.6768,0.6767,0.6768,1875699991.0
2007-08-13 16:10:00,0.6769,0.6769,0.6768,0.6768,1875699991.0
2007-08-13 16:11:00,0.6769,0.6769,0.6769,0.6769,1145999994.0
2007-08-13 16:12:00,0.677,0.677,0.677,0.677,1145999994.0
2007-08-13 16:13:00,0.6771,0.6771,0.677,0.677,1145999994.0
2007-08-13 16:14:00,0.6771,0.6771,0.677,0.6771,1145999994.0
2007-08-13 16:15:00,0.677,0.6771,0.677,0.6771,1145999994.0
2007-08-13 16:16:00,0.677,0.6771,0.677,0.6771,1145999994.0
2007-08-13 16:17:00,0.6771,0.67715,0.6771,0.67715,1145999994.0
2007-08-13 16:20:00,0.677,0.6771,0.6769,0.6769,2069000032.0
2007-08-13 16:21:00,0.677,0.677,0.6769,0.677,2069000032.0
2007-08-13 16:23:00,0.6771,0.6771,0.6769,0.6769,2069000032.0
2007-08-13 16:25:00,0.677,0.677,0.6769,0.677,2069000032.0
2007-08-13 16:26:00,0.6771,0.6771,0.677,0.6771,2069000032.0
2007-08-13 16:27:00,0.677,0.6771,0.6769,0.677,2069000032.0
2007-08-13 16:28:00,0.6769,0.677,0.6769,0.677,2069000032.0
2007-08-13 16:29:00,0.6771,0.6771,0.6769,0.677,2069000032.0
2007-08-13 16:30:00,0.6769,0.677,0.6768,0.6768,2069000032.0
2007-08-13 16:31:00,0.6769,0.6771,0.6769,0.677,2069000032.0
2007-08-13 16:32:00,0.6771,0.6771,0.677,0.677,2069000032.0
2007-08-13 16:33:00,0.6771,0.6771,0.6769,0.6769,2069000032.0
2007-08-13 16:34:00,0.677,0.677,0.6769,0.6769,2069000032.0
2007-08-13 16:35:00,0.6768,0.677,0.6768,0.6769,2069000032.0
2007-08-13 16:36:00,0.6768,0.6769,0.6768,0.6769,2069000032.0
2007-08-13 16:37:00,0.6768,0.6768,0.6768,0.6768,2069000032.0
2007-08-13 16:38:00,0.6767,0.6768,0.6767,0.6768,2069000032.0
2007-08-13 16:39:00,0.6767,0.6768,0.6767,0.6768,2069000032.0
2007-08-13 16:40:00,0.6769,0.6769,0.6768,0.6769,2069000032.0
2007-08-13 16:41:00,0.6768,0.6769,0.6768,0.6769,2069000032.0
2007-08-13 16:42:00,0.6768,0.6769,0.6768,0.6769,2069000032.0
2007-08-13 16:44:00,0.677,0.677,0.6769,0.6769,2069000032.0
2007-08-13 16:45:00,0.677,0.6771,0.6769,0.677,2069000032.0
2007-08-13 16:47:00,0.6771,0.6771,0.677,0.6771,2069000032.0
2007-08-13 16:49:00,0.677,0.6771,0.677,0.677,2069000032.0
2007-08-13 16:50:00,0.6771,0.6771,0.677,0.677,2069000032.0
2007-08-13 16:51:00,0.6769,0.6769,0.6769,0.6769,2069000032.0
2007-08-13 16:52:00,0.677,0.677,0.6768,0.6768,2069000032.0
2007-08-13 16:53:00,0.6769,0.6769,0.6769,0.6769,2069000032.0
2007-08-13 16:54:00,0.6768,0.6768,0.6766,0.6768,2069000032.0
2007-08-13 16:55:00,0.6766,0.6766,0.6765,0.6765,2069000032.0
2007-08-13 16:56:00,0.6764,0.6766,0.6764,0.6765,2069000032.0
2007-08-13 16:57:00,0.6766,0.6766,0.6764,0.6764,2069000032.0
2007-08-13 16:58:00,0.6765,0.6766,0.6764,0.6766,2069000032.0
2007-08-13 16:59:00,0.6767,0.6767,0.6766,0.6767,2069000032.0
2007-08-13 17:00:00,0.6766,0.6768,0.6766,0.6768,2069000032.0
2007-08-13 17:01:00,0.6768,0.67685,0.6768,0.67685,2069000032.0
2007-08-13 17:02:00,0.6767,0.6768,0.6767,0.6767,1340100009.0
2007-08-13 17:04:00,0.67675,0.6768,0.67675,0.6768,1340100009.0
2007-08-13 17:05:00,0.6768,0.6768,0.6767,0.6767,759399987.0
2007-08-13 17:06:00,0.6766,0.6767,0.6766,0.6767,759399987.0
2007-08-13 17:07:00,0.6766,0.6767,0.6766,0.6767,759399987.0
2007-08-13 17:08:00,0.6766,0.6767,0.6766,0.6767,759399987.0
2007-08-13 17:09:00,0.6766,0.6767,0.6766,0.6767,759399987.0
2007-08-13 17:10:00,0.6766,0.6766,0.6766,0.6766,759399987.0
2007-08-13 17:11:00,0.6767,0.6768,0.6767,0.67675,759399987.0
2007-08-13 17:12:00,0.6768,0.6768,0.6766,0.6766,708600002.0
2007-08-13 17:13:00,0.6765,0.6766,0.6765,0.6765,708600002.0
2007-08-13 17:15:00,0.67655,0.67665,0.6765,0.67665,708600002.0
2007-08-13 17:16:00,0.67665,0.67665,0.6766,0.6766,765599989.0
2007-08-13 17:17:00,0.6766,0.67665,0.6766,0.67665,1518699983.0
2007-08-13 17:18:00,0.67665,0.67675,0.67665,0.67665,1990899994.0
2007-08-13 17:19:00,0.67665,0.67675,0.67665,0.6767,1202099998.0
2007-08-13 17:20:00,0.6767,0.6767,0.6767,0.6767,58200001.0
2007-08-13 17:21:00,0.67675,0.6768,0.67675,0.6768,873299984.0
2007-08-13 17:22:00,0.6768,0.6768,0.67675,0.6768,1505199997.0
2007-08-13 17:24:00,0.6768,0.6768,0.67665,0.6767,957299997.0
2007-08-13 17:25:00,0.6768,0.6768,0.6767,0.6768,1766599991.0
2007-08-13 17:26:00,0.6769,0.6769,0.6768,0.6769,1766599991.0
2007-08-13 17:27:00,0.677,0.6771,0.6769,0.677,1766599991.0
2007-08-13 17:28:00,0.6771,0.6771,0.677,0.677,1766599991.0
2007-08-13 17:29:00,0.6769,0.677,0.6769,0.6769,1766599991.0
2007-08-13 17:30:00,0.677,0.677,0.6769,0.6769,1766599991.0
2007-08-13 17:31:00,0.677,0.677,0.6769,0.67695,1766599991.0
2007-08-13 17:32:00,0.67695,0.677,0.67695,0.67695,875300002.0
2007-08-13 17:33:00,0.67695,0.677,0.67695,0.67695,556500000.0
2007-08-13 17:34:00,0.67695,0.67695,0.67685,0.6769,1587000012.0
2007-08-13 17:35:00,0.6769,0.6769,0.67685,0.67685,1569500002.0
2007-08-13 17:36:00,0.6767,0.6768,0.6767,0.6767,1928799994.0
2007-08-13 17:37:00,0.67675,0.6768,0.67665,0.67675,1928799994.0
2007-08-13 17:38:00,0.6766,0.6767,0.6766,0.6767,616900000.0
2007-08-13 17:39:00,0.6768,0.6769,0.67675,0.67685,616900000.0
2007-08-13 17:40:00,0.6767,0.6768,0.6767,0.6767,1331199984.0
2007-08-13 17:41:00,0.6768,0.6768,0.6767,0.6767,1331199984.0
2007-08-13 17:42:00,0.67675,0.67675,0.67665,0.67665,1331199984.0
2007-08-13 17:43:00,0.67665,0.6767,0.67665,0.67665,352000000.0
2007-08-13 17:44:00,0.67665,0.6767,0.6766,0.67665,1663599982.0
2007-08-13 17:45:00,0.6766,0.67665,0.6766,0.6766,1685399993.0
2007-08-13 17:46:00,0.6766,0.6766,0.6765,0.67655,1967200008.0
2007-08-13 17:48:00,0.67655,0.6766,0.6765,0.67655,480500001.0
2007-08-13 17:49:00,0.67655,0.6766,0.67655,0.6766,376599997.0
2007-08-13 17:50:00,0.6766,0.6767,0.6766,0.67665,1364300005.0
2007-08-13 17:51:00,0.67665,0.6767,0.67655,0.6767,1219100001.0
2007-08-13 17:52:00,0.6767,0.67675,0.6767,0.6767,997600009.0
2007-08-13 17:53:00,0.6767,0.6767,0.6767,0.6767,280799996.0
2007-08-13 17:54:00,0.6767,0.6768,0.6767,0.6768,1703200001.0
2007-08-13 17:55:00,0.67675,0.6768,0.67675,0.6768,1510699994.0
2007-08-13 17:56:00,0.6768,0.6769,0.6768,0.6769,1948599993.0
2007-08-13 17:57:00,0.6769,0.6769,0.6768,0.6769,559100002.0
2007-08-13 17:58:00,0.6769,0.67695,0.6769,0.6769,815300000.0
2007-08-13 17:59:00,0.6768,0.6769,0.6768,0.6768,1329799977.0
2007-08-13 18:00:00,0.677,0.677,0.67685,0.6769,1329799977.0
2007-08-13 18:01:00,0.67685,0.6769,0.67685,0.6769,505500000.0
2007-08-13 18:02:00,0.6769,0.67695,0.67685,0.67695,1210099987.0
2007-08-13 18:03:00,0.67695,0.677,0.67695,0.67695,142000000.0
2007-08-13 18:04:00,0.67695,0.67695,0.6769,0.67695,1256800004.0
2007-08-13 18:05:00,0.67695,0.677,0.6769,0.67695,313400000.0
2007-08-13 18:06:00,0.677,0.677,0.6769,0.67695,640999998.0
2007-08-13 18:07:00,0.67705,0.6771,0.677,0.6771,1792800009.0
2007-08-13 18:08:00,0.6771,0.6771,0.677,0.6771,1161500000.0
2007-08-13 18:09:00,0.6771,0.6771,0.6771,0.6771,28000000.0
2007-08-13 18:10:00,0.6771,0.6771,0.6771,0.6771,464500001.0
2007-08-13 18:11:00,0.6771,0.6771,0.6771,0.6771,1193799998.0
2007-08-13 18:12:00,0.6771,0.6771,0.677,0.6771,513800000.0
2007-08-13 18:13:00,0.6771,0.6772,0.6771,0.6772,513800000.0
2007-08-13 18:14:00,0.6772,0.6772,0.677,0.6771,820399993.0
2007-08-13 18:15:00,0.67715,0.67715,0.67705,0.6771,820399993.0
2007-08-13 18:16:00,0.6771,0.6771,0.67695,0.677,995400006.0
2007-08-13 18:17:00,0.677,0.6771,0.67695,0.677,2118500007.0
2007-08-13 18:18:00,0.6771,0.6771,0.677,0.6771,844700010.0
2007-08-13 18:19:00,0.6771,0.6771,0.67705,0.67705,844700010.0
2007-08-13 18:20:00,0.67705,0.67715,0.67705,0.6771,1717900006.0
2007-08-13 18:21:00,0.6771,0.6771,0.677,0.67705,1599299995.0
2007-08-13 18:22:00,0.67705,0.6771,0.677,0.677,2080999990.0
2007-08-13 18:23:00,0.677,0.677,0.67695,0.677,1087499985.0
2007-08-13 18:24:00,0.677,0.677,0.67695,0.67695,1695100000.0
2007-08-13 18:25:00,0.677,0.677,0.67695,0.677,861600011.0
2007-08-13 18:26:00,0.67695,0.677,0.67695,0.677,933300004.0
2007-08-13 18:27:00,0.677,0.677,0.677,0.677,1159200006.0
2007-08-13 18:28:00,0.677,0.677,0.677,0.677,1864799997.0
2007-08-13 18:29:00,0.677,0.677,0.6768,0.6769,1938000008.0
2007-08-13 18:30:00,0.6769,0.6769,0.6768,0.6769,1156999997.0
2007-08-13 18:31:00,0.6769,0.6769,0.6768,0.67685,407500005.0
2007-08-13 18:32:00,0.67685,0.6769,0.6768,0.6769,585099991.0
2007-08-13 18:33:00,0.6769,0.6769,0.6768,0.67685,465599992.0
2007-08-13 18:34:00,0.67685,0.67685,0.67685,0.67685,633600000.0
2007-08-13 18:35:00,0.67685,0.67685,0.6768,0.67685,1013100010.0
2007-08-13 18:36:00,0.67685,0.6769,0.6768,0.67685,1724099989.0
2007-08-13 18:37:00,0.6768,0.6769,0.6768,0.6769,1241900009.0
2007-08-13 18:38:00,0.677,0.677,0.677,0.677,1241900009.0
2007-08-13 18:39:00,0.6769,0.677,0.6769,0.677,91200001.0
2007-08-13 18:40:00,0.67705,0.6771,0.67705,0.67705,91200001.0
2007-08-13 18:41:00,0.6771,0.6771,0.67705,0.6771,32800000.0
2007-08-13 18:42:00,0.6771,0.6771,0.67705,0.6771,71200000.0
2007-08-13 18:43:00,0.6771,0.6771,0.67695,0.67695,1299300010.0
2007-08-13 18:44:00,0.6769,0.677,0.6769,0.6769,507599989.0
2007-08-13 18:45:00,0.677,0.677,0.6769,0.6769,507599989.0
2007-08-13 18:46:00,0.677,0.677,0.67695,0.67695,507599989.0
2007-08-13 18:47:00,0.677,0.677,0.6769,0.677,929899998.0
2007-08-13 18:48:00,0.67695,0.677,0.6769,0.6769,1017599992.0
2007-08-13 18:49:00,0.67685,0.67705,0.67685,0.677,1362299979.0
2007-08-13 18:50:00,0.677,0.67705,0.677,0.677,837599984.0
2007-08-13 18:51:00,0.677,0.677,0.67695,0.677,738499997.0
2007-08-13 18:52:00,0.677,0.677,0.677,0.677,1051000008.0
2007-08-13 18:53:00,0.6771,0.6771,0.677,0.6771,273400001.0
2007-08-13 18:54:00,0.6771,0.6772,0.6771,0.67715,273400001.0
2007-08-13 18:55:00,0.67715,0.6772,0.6771,0.6771,1602799983.0
2007-08-13 18:56:00,0.6771,0.6771,0.677,0.6771,1147600006.0
2007-08-13 18:57:00,0.67705,0.6771,0.677,0.67705,654099999.0
2007-08-13 18:58:00,0.6771,0.6771,0.67705,0.6771,175500001.0
2007-08-13 18:59:00,0.6771,0.67715,0.677,0.6771,1235499996.0
2007-08-13 19:00:00,0.6771,0.67715,0.677,0.677,2123599990.0
2007-08-13 19:01:00,0.677,0.677,0.6769,0.6769,995600009.0
2007-08-13 19:02:00,0.6769,0.67695,0.67685,0.67695,1940400017.0
2007-08-13 19:03:00,0.6769,0.677,0.6769,0.677,958399998.0
2007-08-13 19:04:00,0.677,0.677,0.67695,0.677,1329400017.0
2007-08-13 19:05:00,0.67695,0.677,0.67695,0.677,326000003.0
2007-08-13 19:06:00,0.677,0.677,0.677,0.677,622100000.0
2007-08-13 19:07:00,0.677,0.67705,0.677,0.67705,302600000.0
2007-08-13 19:08:00,0.67705,0.6771,0.677,0.67705,301000004.0
2007-08-13 19:09:00,0.67705,0.67705,0.67705,0.67705,4000000.0
2007-08-13 19:10:00,0.677,0.67705,0.677,0.677,173099998.0
2007-08-13 19:11:00,0.677,0.67705,0.6769,0.6769,630299999.0
2007-08-13 19:12:00,0.6769,0.6769,0.6768,0.6769,553499989.0
2007-08-13 19:13:00,0.6769,0.6769,0.67685,0.67685,964600006.0
2007-08-13 19:14:00,0.6769,0.6769,0.6768,0.6769,836299994.0
2007-08-13 19:15:00,0.67695,0.677,0.6769,0.677,836299994.0
2007-08-13 19:16:00,0.677,0.677,0.6769,0.677,622300001.0
2007-08-13 19:17:00,0.677,0.677,0.67695,0.677,411600001.0
2007-08-13 19:18:00,0.677,0.677,0.6769,0.6769,863800009.0
2007-08-13 19:19:00,0.67695,0.677,0.67695,0.677,505600006.0
2007-08-13 19:20:00,0.677,0.677,0.67695,0.67695,536599998.0
2007-08-13 19:21:00,0.677,0.677,0.67695,0.67695,326700000.0
2007-08-13 19:22:00,0.67695,0.67695,0.67695,0.67695,351700000.0
2007-08-13 19:23:00,0.67695,0.67695,0.6769,0.67695,709500000.0
2007-08-13 19:24:00,0.677,0.677,0.67695,0.67695,163300000.0
2007-08-13 19:25:00,0.67695,0.67705,0.67695,0.677,2051600004.0
2007-08-13 19:26:00,0.677,0.677,0.67695,0.67695,910900003.0
2007-08-13 19:27:00,0.67695,0.677,0.6769,0.67695,1283699993.0
2007-08-13 19:28:00,0.67695,0.677,0.67695,0.67695,487300000.0
2007-08-13 19:29:00,0.67695,0.67695,0.67695,0.67695,167100000.0
2007-08-13 19:30:00,0.67695,0.67695,0.67695,0.67695,120000000.0
2007-08-13 19:31:00,0.67695,0.67695,0.67695,0.67695,88800000.0
2007-08-13 19:32:00,0.67695,0.67695,0.67695,0.67695,181200000.0
2007-08-13 19:33:00,0.6769,0.67695,0.6768,0.6768,1380400002.0
2007-08-13 19:34:00,0.6768,0.67685,0.6767,0.67675,619599996.0
2007-08-13 19:35:00,0.67675,0.67675,0.6767,0.6767,1351899984.0
2007-08-13 19:36:00,0.6767,0.6767,0.6767,0.6767,322399992.0
2007-08-13 19:37:00,0.6766,0.6766,0.6764,0.6764,1164099997.0
2007-08-13 19:38:00,0.6765,0.6765,0.6765,0.6765,1164099997.0
2007-08-13 19:39:00,0.6765,0.67655,0.6765,0.6765,1943900002.0
2007-08-13 19:40:00,0.67655,0.67655,0.67645,0.6765,1094400000.0
2007-08-13 19:41:00,0.6764,0.6765,0.6764,0.6765,740799994.0
2007-08-13 19:42:00,0.6765,0.6765,0.6765,0.6765,740799994.0
2007-08-13 19:43:00,0.6765,0.6765,0.67645,0.67645,551999997.0
2007-08-13 19:44:00,0.67645,0.6765,0.67645,0.6765,490899998.0
2007-08-13 19:45:00,0.6765,0.6765,0.6765,0.6765,341999999.0
2007-08-13 19:46:00,0.6765,0.6765,0.6765,0.6765,1400399992.0
2007-08-13 19:47:00,0.6765,0.6765,0.6765,0.6765,431999990.0
2007-08-13 19:48:00,0.6765,0.6765,0.6765,0.6765,709199987.0
2007-08-13 19:49:00,0.6765,0.6765,0.6765,0.6765,6600000.0
2007-08-13 19:50:00,0.6765,0.6765,0.67635,0.67635,637699998.0
2007-08-13 19:51:00,0.67635,0.6764,0.67635,0.6764,555600002.0
2007-08-13 19:52:00,0.6764,0.6764,0.67635,0.67635,420900012.0
2007-08-13 19:53:00,0.67635,0.6764,0.67635,0.67635,1016200004.0
2007-08-13 19:54:00,0.6764,0.6764,0.6764,0.6764,482899998.0
2007-08-13 19:55:00,0.6764,0.67645,0.6764,0.67645,392300000.0
2007-08-13 19:56:00,0.67645,0.67645,0.6764,0.67645,185700001.0
2007-08-13 19:57:00,0.6764,0.67645,0.6764,0.67645,71500001.0
2007-08-13 19:58:00,0.67645,0.67645,0.6764,0.67645,532700005.0
2007-08-13 19:59:00,0.67645,0.67645,0.67635,0.67635,143500001.0
2007-08-13 20:00:00,0.6764,0.6764,0.67635,0.67635,173700000.0
2007-08-13 20:01:00,0.67635,0.67635,0.6763,0.67635,751499999.0
2007-08-13 20:02:00,0.67635,0.6764,0.67635,0.6764,412099996.0
2007-08-13 20:03:00,0.6764,0.67645,0.67635,0.67645,1319700000.0
2007-08-13 20:05:00,0.6764,0.6764,0.6764,0.6764,655300001.0
2007-08-13 20:06:00,0.6764,0.6764,0.6764,0.6764,1879999986.0
2007-08-13 20:07:00,0.6764,0.67645,0.6764,0.67645,1143499994.0
2007-08-13 20:08:00,0.67645,0.67645,0.67645,0.67645,89300000.0
2007-08-13 20:09:00,0.6765,0.6765,0.67645,0.6765,550300000.0
2007-08-13 20:10:00,0.6765,0.6765,0.6764,0.6764,1292200014.0
2007-08-13 20:11:00,0.6764,0.6765,0.67635,0.67645,1190200017.0
2007-08-13 20:12:00,0.67645,0.67645,0.6764,0.6764,125699996.0
2007-08-13 20:13:00,0.6764,0.6764,0.6763,0.6764,1436399996.0
2007-08-13 20:14:00,0.67635,0.6764,0.6763,0.67635,1112899990.0
2007-08-13 20:15:00,0.6764,0.6764,0.6763,0.67635,965300001.0
2007-08-13 20:16:00,0.6764,0.6764,0.6763,0.67635,1066300001.0
2007-08-13 20:17:00,0.67635,0.67635,0.6763,0.6763,1003300004.0
2007-08-13 20:18:00,0.67635,0.67635,0.67625,0.67625,2117500038.0
2007-08-13 20:19:00,0.6763,0.6763,0.67625,0.67625,536599999.0
2007-08-13 20:20:00,0.6763,0.6763,0.6762,0.6763,1273300008.0
2007-08-13 20:21:00,0.6763,0.67635,0.67625,0.6763,1939399993.0
2007-08-13 20:22:00,0.6763,0.6763,0.6762,0.67625,1449200002.0
2007-08-13 20:23:00,0.67625,0.6763,0.6762,0.6762,1222400002.0
2007-08-13 20:24:00,0.6762,0.6763,0.6762,0.6763,757600001.0
2007-08-13 20:25:00,0.6762,0.6763,0.6762,0.6762,757600001.0
2007-08-13 20:26:00,0.6763,0.6763,0.6763,0.6763,757600001.0
2007-08-13 20:27:00,0.6763,0.67635,0.6763,0.67635,757600001.0
2007-08-13 20:28:00,0.67635,0.6764,0.67635,0.6764,123200000.0
2007-08-13 20:29:00,0.6764,0.6764,0.6763,0.67635,793900004.0
2007-08-13 20:30:00,0.6764,0.6764,0.67635,0.67635,777400000.0
2007-08-13 20:31:00,0.67635,0.6764,0.6763,0.6764,1463200002.0
2007-08-13 20:32:00,0.6764,0.6764,0.6763,0.6763,280699998.0
2007-08-13 20:33:00,0.67635,0.67635,0.6763,0.6763,1254799984.0
2007-08-13 20:35:00,0.6763,0.6763,0.6763,0.6763,494799989.0
2007-08-13 20:37:00,0.67625,0.6763,0.6762,0.6763,1299599977.0
2007-08-13 20:38:00,0.6763,0.67635,0.6763,0.6763,325699996.0
2007-08-13 20:39:00,0.6763,0.6763,0.6763,0.6763,501699986.0
2007-08-13 20:40:00,0.6763,0.67635,0.6763,0.6763,1620500000.0
2007-08-13 20:41:00,0.6763,0.67635,0.6763,0.67635,1498400005.0
2007-08-13 20:42:00,0.67635,0.67635,0.67635,0.67635,44200000.0
2007-08-13 20:44:00,0.6763,0.6764,0.6763,0.6764,458799999.0
2007-08-13 20:45:00,0.6764,0.6764,0.67635,0.67635,1160400003.0
2007-08-13 20:46:00,0.67635,0.6764,0.67635,0.6764,213100001.0
2007-08-13 20:47:00,0.6764,0.6764,0.6764,0.6764,292000000.0
2007-08-13 20:48:00,0.6764,0.67645,0.6764,0.6764,2011900006.0
2007-08-13 20:49:00,0.6764,0.6764,0.67635,0.67635,1049400008.0
2007-08-13 20:50:00,0.67635,0.6764,0.67635,0.6764,320400011.0
2007-08-13 20:51:00,0.6764,0.6764,0.6764,0.6764,313400003.0
2007-08-13 20:52:00,0.6764,0.6764,0.6764,0.6764,269600008.0
2007-08-13 20:53:00,0.67645,0.6765,0.67635,0.6764,1270100008.0
2007-08-13 20:54:00,0.67645,0.67645,0.6764,0.6764,775600008.0
2007-08-13 20:55:00,0.6764,0.6764,0.6764,0.6764,1395899999.0
2007-08-13 20:56:00,0.6764,0.6764,0.67635,0.67635,449800001.0
2007-08-13 20:57:00,0.6764,0.6764,0.6764,0.6764,242899998.0
2007-08-13 20:58:00,0.6764,0.6764,0.6764,0.6764,639199984.0
2007-08-13 20:59:00,0.6764,0.6764,0.6762,0.6763,1752799997.0
2007-08-13 21:00:00,0.6763,0.6763,0.6763,0.6763,736000000.0
2007-08-13 21:01:00,0.6763,0.6763,0.6762,0.67625,290000001.0
2007-08-13 21:02:00,0.67625,0.6763,0.67615,0.6763,1895400012.0
2007-08-13 21:03:00,0.6762,0.6763,0.6762,0.6763,1581699997.0
2007-08-13 21:04:00,0.6763,0.67635,0.67625,0.6763,1219100006.0
2007-08-13 21:05:00,0.6763,0.6763,0.67615,0.67625,1151899989.0
2007-08-13 21:06:00,0.67625,0.67625,0.6762,0.67625,923200021.0
2007-08-13 21:07:00,0.6762,0.6762,0.6762,0.6762,638499995.0
2007-08-13 21:08:00,0.6762,0.67625,0.6762,0.6762,1104800021.0
2007-08-13 21:09:00,0.6762,0.67625,0.67615,0.6762,1847000011.0
2007-08-13 21:10:00,0.6762,0.6762,0.67605,0.6761,1369200005.0
2007-08-13 21:11:00,0.67605,0.6761,0.676,0.67605,1235900006.0
2007-08-13 21:12:00,0.6761,0.67615,0.67605,0.67605,678799993.0
2007-08-13 21:13:00,0.6761,0.67615,0.6761,0.6761,1113499974.0
2007-08-13 21:14:00,0.6761,0.6761,0.67605,0.6761,137299997.0
2007-08-13 21:15:00,0.67615,0.67615,0.6761,0.6761,234499997.0
2007-08-13 21:16:00,0.6761,0.6761,0.676,0.6761,1192400007.0
2007-08-13 21:17:00,0.6761,0.67615,0.67605,0.67615,635299999.0
2007-08-13 21:18:00,0.67615,0.67615,0.6761,0.6761,677999993.0
2007-08-13 21:19:00,0.6761,0.6761,0.67605,0.6761,486299998.0
2007-08-13 21:20:00,0.6761,0.6761,0.67595,0.676,987199995.0
2007-08-13 21:21:00,0.676,0.676,0.676,0.676,963099997.0
2007-08-13 21:22:00,0.676,0.67605,0.67595,0.67595,785699988.0
2007-08-13 21:23:00,0.6761,0.6761,0.676,0.676,285900002.0
2007-08-13 21:24:00,0.676,0.67605,0.676,0.676,285900002.0
2007-08-13 21:25:00,0.676,0.6761,0.67595,0.67605,978000005.0
2007-08-13 21:26:00,0.67605,0.6761,0.676,0.6761,827400014.0
2007-08-13 21:27:00,0.6761,0.6761,0.676,0.67605,1147399999.0
2007-08-13 21:28:00,0.67605,0.6761,0.67595,0.6761,384000000.0
2007-08-13 21:29:00,0.6761,0.6761,0.67605,0.67605,157700000.0
2007-08-13 21:30:00,0.67605,0.67605,0.67605,0.67605,148800000.0
2007-08-13 21:31:00,0.67605,0.67605,0.676,0.67605,266199998.0
2007-08-13 21:32:00,0.67605,0.67605,0.676,0.67605,283899999.0
2007-08-13 21:33:00,0.67605,0.67605,0.67605,0.67605,50400000.0
2007-08-13 21:34:00,0.67605,0.67605,0.676,0.67605,147199999.0
2007-08-13 21:35:00,0.676,0.6761,0.676,0.6761,571699998.0
2007-08-13 21:36:00,0.6761,0.6761,0.676,0.67605,851300004.0
2007-08-13 21:37:00,0.67605,0.6761,0.676,0.67605,135899996.0
2007-08-13 21:38:00,0.6761,0.6761,0.67605,0.67605,6000000.0
2007-08-13 21:39:00,0.6761,0.6761,0.6761,0.6761,1000000.0
2007-08-13 21:40:00,0.6761,0.6761,0.67605,0.6761,81600000.0
2007-08-13 21:41:00,0.6761,0.6761,0.6759,0.6759,816899994.0
2007-08-13 21:42:00,0.6759,0.6759,0.67585,0.6759,574399992.0
2007-08-13 21:43:00,0.67585,0.6759,0.67585,0.67585,401200001.0
2007-08-13 21:44:00,0.67585,0.67585,0.67585,0.67585,55200000.0
2007-08-13 21:45:00,0.67585,0.67585,0.6758,0.67585,575200000.0
2007-08-13 21:46:00,0.6758,0.6759,0.6758,0.6759,642100001.0
2007-08-13 21:47:00,0.6759,0.6759,0.6759,0.6759,415799993.0
2007-08-13 21:48:00,0.6759,0.6759,0.6759,0.6759,1711499998.0
2007-08-13 21:49:00,0.6759,0.6759,0.67585,0.67585,657300000.0
2007-08-13 21:50:00,0.67585,0.6759,0.67585,0.6759,375200000.0
2007-08-13 21:51:00,0.6759,0.6759,0.6759,0.6759,44000000.0
2007-08-13 21:52:00,0.6759,0.6759,0.67585,0.6759,316000000.0
2007-08-13 21:53:00,0.6759,0.6759,0.67585,0.6759,500100001.0
2007-08-13 21:54:00,0.6759,0.6759,0.67585,0.6759,159700000.0
2007-08-13 21:55:00,0.6759,0.6759,0.67585,0.6759,1518800005.0
2007-08-13 21:56:00,0.6759,0.67595,0.67585,0.67585,713800001.0
2007-08-13 21:57:00,0.67585,0.6759,0.67585,0.6759,332300009.0
2007-08-13 21:58:00,0.6759,0.676,0.6759,0.676,985899989.0
2007-08-13 21:59:00,0.676,0.676,0.6759,0.67595,2019700019.0
2007-08-13 22:00:00,0.676,0.676,0.67595,0.676,900100007.0
2007-08-13 22:01:00,0.676,0.676,0.676,0.676,936600002.0
2007-08-13 22:02:00,0.676,0.6761,0.676,0.6761,765800006.0
2007-08-13 22:03:00,0.6761,0.6763,0.6761,0.6762,1245400007.0
2007-08-13 22:04:00,0.67615,0.6763,0.67615,0.6762,1245400007.0
2007-08-13 22:05:00,0.6762,0.67635,0.6762,0.67625,424200000.0
2007-08-13 22:06:00,0.6763,0.6763,0.67625,0.67625,115400000.0
2007-08-13 22:07:00,0.67625,0.67625,0.67615,0.6762,662000002.0
2007-08-13 22:08:00,0.6762,0.67625,0.67615,0.67625,985799984.0
2007-08-13 22:09:00,0.6763,0.6763,0.6762,0.6763,638099990.0
2007-08-13 22:10:00,0.67625,0.6763,0.6762,0.67625,744999997.0
2007-08-13 22:11:00,0.67625,0.67635,0.6762,0.6763,490699990.0
2007-08-13 22:12:00,0.6763,0.6763,0.6762,0.67625,580399993.0
2007-08-13 22:13:00,0.6762,0.6763,0.6761,0.67625,1247900012.0
2007-08-13 22:14:00,0.6762,0.6762,0.6761,0.67615,790500005.0
2007-08-13 22:15:00,0.67615,0.6762,0.6761,0.67615,295300001.0
2007-08-13 22:16:00,0.67615,0.67615,0.67615,0.67615,155800000.0
2007-08-13 22:17:00,0.67615,0.67615,0.6761,0.67615,285599990.0
2007-08-13 22:18:00,0.67615,0.6764,0.6761,0.67635,1498300021.0
2007-08-13 22:19:00,0.67635,0.67635,0.6762,0.67625,599799991.0
2007-08-13 22:20:00,0.6762,0.6764,0.6762,0.67635,921700005.0
2007-08-13 22:21:00,0.6764,0.6764,0.6763,0.67635,325399994.0
2007-08-13 22:22:00,0.67635,0.6764,0.6763,0.6764,155000003.0
2007-08-13 22:23:00,0.67635,0.67645,0.67625,0.67635,533699997.0
2007-08-13 22:24:00,0.67635,0.6764,0.6763,0.67635,221699999.0
2007-08-13 22:25:00,0.67635,0.6764,0.67635,0.67635,43900000.0
2007-08-13 22:26:00,0.67635,0.6764,0.67635,0.67635,77000000.0
2007-08-13 22:27:00,0.67635,0.67645,0.67635,0.6764,212000000.0
2007-08-13 22:28:00,0.6764,0.6764,0.67635,0.6764,424900011.0
2007-08-13 22:29:00,0.6764,0.6764,0.6763,0.6763,194399999.0
2007-08-13 22:30:00,0.6763,0.6763,0.67625,0.6763,458299993.0
2007-08-13 22:31:00,0.6763,0.6763,0.67625,0.67625,186999999.0
2007-08-13 22:32:00,0.6763,0.6763,0.6762,0.6763,436000002.0
2007-08-13 22:33:00,0.6763,0.6763,0.6763,0.6763,329000002.0
2007-08-13 22:34:00,0.67625,0.6763,0.67625,0.6763,218199997.0
2007-08-13 22:35:00,0.6763,0.6763,0.6762,0.6762,197099997.0
2007-08-13 22:36:00,0.67625,0.67625,0.67615,0.6762,815900002.0
2007-08-13 22:37:00,0.6762,0.6762,0.67615,0.6762,725699998.0
2007-08-13 22:38:00,0.6762,0.6763,0.6762,0.6763,142799999.0
2007-08-13 22:39:00,0.6763,0.67635,0.6763,0.6763,1717200002.0
2007-08-13 22:40:00,0.6763,0.6763,0.6763,0.6763,1079000002.0
2007-08-13 22:41:00,0.6763,0.6764,0.6763,0.6763,622799993.0
2007-08-13 22:42:00,0.6763,0.6763,0.67625,0.67625,524699998.0
2007-08-13 22:43:00,0.6763,0.6763,0.67615,0.6762,982600015.0
2007-08-13 22:44:00,0.6762,0.6762,0.67615,0.67615,563399998.0
2007-08-13 22:45:00,0.67615,0.67615,0.67615,0.67615,97600000.0
2007-08-13 22:46:00,0.67615,0.67615,0.67615,0.67615,14400000.0
2007-08-13 22:47:00,0.67615,0.67615,0.6761,0.67615,53800001.0
2007-08-13 22:48:00,0.67615,0.6762,0.67615,0.6762,891999999.0
2007-08-13 22:49:00,0.6762,0.6762,0.67615,0.67615,481500018.0
2007-08-13 22:50:00,0.6762,0.6762,0.67615,0.6762,743599997.0
2007-08-13 22:51:00,0.6762,0.6762,0.6762,0.6762,278400012.0
2007-08-13 22:52:00,0.6762,0.6762,0.676,0.676,1947100022.0
2007-08-13 22:53:00,0.676,0.676,0.676,0.676,2045200010.0
2007-08-13 22:54:00,0.6759,0.67605,0.6759,0.6759,2045200010.0
2007-08-13 22:55:00,0.6759,0.676,0.6759,0.676,831900005.0
2007-08-13 22:56:00,0.67595,0.67605,0.67585,0.67595,805599993.0
2007-08-13 22:57:00,0.676,0.67605,0.67585,0.676,1454499993.0
2007-08-13 22:58:00,0.676,0.67635,0.676,0.67635,903800005.0
2007-08-13 22:59:00,0.67635,0.67635,0.6763,0.67635,88400001.0
2007-08-13 23:00:00,0.6762,0.6762,0.676,0.67605,458999989.0
2007-08-13 23:01:00,0.6761,0.6761,0.67595,0.676,139199997.0
2007-08-13 23:02:00,0.6761,0.6762,0.6761,0.6762,112199998.0
2007-08-13 23:03:00,0.6761,0.6762,0.67605,0.6761,105699997.0
2007-08-13 23:04:00,0.67605,0.6762,0.67605,0.6762,179300000.0
2007-08-13 23:05:00,0.6761,0.6761,0.676,0.6761,290300000.0
2007-08-13 23:06:00,0.6761,0.6761,0.6759,0.676,301600002.0
2007-08-13 23:07:00,0.6761,0.6761,0.676,0.6761,150600001.0
2007-08-13 23:08:00,0.6761,0.6762,0.6761,0.6762,151999997.0
2007-08-13 23:09:00,0.6762,0.6762,0.676,0.67605,344700000.0
2007-08-13 23:10:00,0.6761,0.6761,0.6761,0.6761,236000001.0
2007-08-13 23:11:00,0.6761,0.6761,0.676,0.6761,485699997.0
2007-08-13 23:12:00,0.6761,0.6761,0.6761,0.6761,512899993.0
2007-08-13 23:13:00,0.6761,0.6763,0.6761,0.6761,614399988.0
2007-08-13 23:14:00,0.6761,0.6762,0.6761,0.6762,116199996.0
2007-08-13 23:15:00,0.67622,0.6763,0.67619,0.67624,272800006.0
2007-08-13 23:16:00,0.67621,0.67621,0.67608,0.67616,188000000.0
2007-08-13 23:17:00,0.6762,0.6762,0.6762,0.6762,75599998.0
2007-08-13 23:18:00,0.6762,0.6763,0.6762,0.6763,187899999.0
2007-08-13 23:19:00,0.6763,0.6763,0.6763,0.6763,16000000.0
2007-08-13 23:20:00,0.67603,0.6761,0.67603,0.6761,591500000.0
2007-08-13 23:21:00,0.67638,0.67638,0.67638,0.67638,165600001.0
2007-08-13 23:22:00,0.67606,0.67612,0.67605,0.67607,1049200000.0
2007-08-13 23:24:00,0.6763,0.6763,0.6763,0.6763,20800000.0
2007-08-13 23:25:00,0.6763,0.6763,0.6763,0.6763,65600000.0
2007-08-13 23:26:00,0.6763,0.6764,0.67615,0.6764,645699989.0
2007-08-13 23:27:00,0.6764,0.6764,0.6762,0.6763,284700003.0
2007-08-13 23:28:00,0.6764,0.6764,0.6762,0.6763,551199999.0
2007-08-13 23:29:00,0.6763,0.6764,0.676,0.67635,829500002.0
2007-08-13 23:30:00,0.6765,0.6765,0.67645,0.67645,416800001.0
2007-08-13 23:31:00,0.6765,0.67665,0.6764,0.67655,524600001.0
2007-08-13 23:32:00,0.6766,0.67665,0.6764,0.6766,502800000.0
2007-08-13 23:33:00,0.6766,0.6767,0.6764,0.6767,660099997.0
2007-08-13 23:34:00,0.6767,0.67675,0.6767,0.6767,256800000.0
2007-08-13 23:35:00,0.6767,0.6767,0.6764,0.6766,253899999.0
2007-08-13 23:36:00,0.6765,0.6766,0.6765,0.6766,107299999.0
2007-08-13 23:37:00,0.6766,0.6766,0.6761,0.6762,912000006.0
2007-08-13 23:38:00,0.676,0.6764,0.676,0.67635,941699996.0
2007-08-13 23:39:00,0.6764,0.6764,0.67585,0.67585,140500000.0
2007-08-13 23:40:00,0.6763,0.6763,0.6763,0.6763,150999998.0
2007-08-13 23:41:00,0.6763,0.67635,0.6762,0.6763,470900007.0
2007-08-13 23:42:00,0.6763,0.67635,0.6762,0.6763,312900000.0
2007-08-13 23:43:00,0.6763,0.6763,0.6761,0.6762,657199998.0
2007-08-13 23:44:00,0.6762,0.6762,0.6761,0.6762,313100000.0
2007-08-13 23:45:00,0.6762,0.6762,0.676,0.6762,337300000.0
2007-08-13 23:46:00,0.6762,0.6762,0.6761,0.6761,448200001.0
2007-08-13 23:47:00,0.6762,0.6763,0.6761,0.6761,305200000.0
2007-08-13 23:48:00,0.6761,0.6763,0.6761,0.6763,156700000.0
2007-08-13 23:49:00,0.6763,0.6763,0.6761,0.6761,273300000.0
2007-08-13 23:50:00,0.6761,0.6762,0.6761,0.6762,122500000.0
2007-08-13 23:51:00,0.6762,0.6762,0.6762,0.6762,100800000.0
2007-08-13 23:52:00,0.6762,0.6762,0.676,0.6761,438799998.0
2007-08-13 23:53:00,0.6761,0.6761,0.6759,0.6759,160199999.0
2007-08-13 23:54:00,0.67605,0.67615,0.67605,0.6761,136800000.0
2007-08-13 23:55:00,0.6761,0.67615,0.6756,0.6756,607900012.0
2007-08-13 23:56:00,0.676,0.6762,0.676,0.6762,473399992.0
2007-08-13 23:57:00,0.6762,0.6762,0.6761,0.6761,159499999.0
2007-08-13 23:58:00,0.6761,0.6763,0.6761,0.6761,627799994.0
2007-08-13 23:59:00,0.6761,0.6764,0.6761,0.6764,167899998.0
2007-08-14 00:00:00,0.6764,0.6764,0.67635,0.6764,135399998.0
2007-08-14 00:01:00,0.67645,0.6766,0.6764,0.67645,754300001.0
2007-08-14 00:02:00,0.6765,0.6765,0.67645,0.6765,362400004.0
2007-08-14 00:03:00,0.67645,0.6765,0.67635,0.6764,198599994.0
2007-08-14 00:04:00,0.6765,0.6765,0.6764,0.6764,199299997.0
2007-08-14 00:05:00,0.6764,0.6765,0.6764,0.6765,302500005.0
2007-08-14 00:06:00,0.6765,0.6765,0.6764,0.6765,413900000.0
2007-08-14 00:07:00,0.6765,0.6765,0.6764,0.6765,220399997.0
2007-08-14 00:08:00,0.6765,0.6765,0.67645,0.67645,308899999.0
2007-08-14 00:09:00,0.67645,0.6765,0.67645,0.67645,233400003.0
2007-08-14 00:10:00,0.6765,0.6765,0.6765,0.6765,87199997.0
2007-08-14 00:11:00,0.6765,0.6765,0.6764,0.6765,258799998.0
2007-08-14 00:12:00,0.6764,0.6764,0.67625,0.6763,544700004.0
2007-08-14 00:13:00,0.6763,0.6764,0.6763,0.6764,291900000.0
2007-08-14 00:14:00,0.67635,0.67645,0.6763,0.6764,916399995.0
2007-08-14 00:15:00,0.67635,0.67645,0.67625,0.67635,1163799997.0
2007-08-14 00:16:00,0.6764,0.6764,0.67625,0.6763,722499988.0
2007-08-14 00:17:00,0.67635,0.67635,0.6763,0.6763,72099998.0
2007-08-14 00:18:00,0.6763,0.6763,0.6763,0.6763,96599998.0
2007-08-14 00:19:00,0.6763,0.6763,0.6762,0.6763,597000001.0
2007-08-14 00:20:00,0.6762,0.6762,0.6762,0.6762,395599992.0
2007-08-14 00:21:00,0.67615,0.6763,0.67615,0.6763,395599992.0
2007-08-14 00:22:00,0.6763,0.6763,0.67615,0.6762,239999998.0
2007-08-14 00:23:00,0.6762,0.67635,0.6761,0.6763,507899994.0
2007-08-14 00:24:00,0.67635,0.67635,0.6761,0.6762,1102099986.0
2007-08-14 00:25:00,0.6762,0.6763,0.67605,0.67605,1987399986.0
2007-08-14 00:26:00,0.6763,0.6763,0.6761,0.6762,981900002.0
2007-08-14 00:27:00,0.67615,0.6762,0.67595,0.6761,981900002.0
2007-08-14 00:28:00,0.6761,0.6763,0.676,0.6763,549500010.0
2007-08-14 00:29:00,0.67625,0.6763,0.67615,0.67615,1188400008.0
2007-08-14 00:30:00,0.67625,0.6763,0.67615,0.6762,383000003.0
2007-08-14 00:31:00,0.6763,0.6763,0.67605,0.67615,688399999.0
2007-08-14 00:32:00,0.6762,0.6763,0.6762,0.6763,322099999.0
2007-08-14 00:33:00,0.6763,0.6763,0.6762,0.6762,1267100007.0
2007-08-14 00:34:00,0.6762,0.6763,0.6761,0.6763,483400007.0
2007-08-14 00:35:00,0.6763,0.6763,0.67605,0.67625,428300001.0
2007-08-14 00:36:00,0.67625,0.6763,0.6762,0.6763,190300001.0
2007-08-14 00:37:00,0.6762,0.6762,0.6761,0.6761,1376099991.0
2007-08-14 00:38:00,0.6761,0.6762,0.676,0.6761,1376099991.0
2007-08-14 00:39:00,0.6761,0.6761,0.676,0.67605,478699995.0
2007-08-14 00:40:00,0.6761,0.67615,0.6761,0.6761,728799992.0
2007-08-14 00:41:00,0.676,0.6762,0.676,0.6762,233200000.0
2007-08-14 00:42:00,0.6762,0.6762,0.676,0.676,233200000.0
2007-08-14 00:43:00,0.676,0.6762,0.676,0.6762,334200002.0
2007-08-14 00:44:00,0.6762,0.6762,0.67605,0.67605,353000007.0
2007-08-14 00:45:00,0.6761,0.6761,0.676,0.676,211700004.0
2007-08-14 00:46:00,0.6761,0.67625,0.6761,0.67625,515499995.0
2007-08-14 00:47:00,0.67625,0.67625,0.6762,0.6762,82400000.0
2007-08-14 00:48:00,0.6762,0.6762,0.67615,0.67615,652000000.0
2007-08-14 00:49:00,0.6762,0.6762,0.6762,0.6762,88000000.0
2007-08-14 00:50:00,0.6762,0.6762,0.6762,0.6762,189600000.0
2007-08-14 00:51:00,0.6761,0.6761,0.6761,0.6761,145599998.0
2007-08-14 00:52:00,0.6761,0.6761,0.6761,0.6761,329599993.0
2007-08-14 00:53:00,0.6761,0.6761,0.6761,0.6761,444199990.0
2007-08-14 00:54:00,0.67605,0.6762,0.67605,0.6762,666000001.0
2007-08-14 00:55:00,0.6762,0.6763,0.67615,0.6763,1120600000.0
2007-08-14 00:56:00,0.67625,0.6763,0.67615,0.6763,417699998.0
2007-08-14 00:57:00,0.67635,0.6764,0.6762,0.6763,829999990.0
2007-08-14 00:58:00,0.67635,0.67645,0.67625,0.67635,1667599964.0
2007-08-14 00:59:00,0.67635,0.67645,0.67635,0.6764,458200001.0
2007-08-14 01:00:00,0.6764,0.6764,0.67625,0.67635,2133099990.0
2007-08-14 01:01:00,0.67635,0.67645,0.67625,0.6763,528899996.0
2007-08-14 01:02:00,0.6763,0.67635,0.67615,0.6762,778199996.0
2007-08-14 01:03:00,0.6762,0.67625,0.67605,0.67615,1392299999.0
2007-08-14 01:04:00,0.6762,0.6762,0.67605,0.67615,718500003.0
2007-08-14 01:05:00,0.67615,0.67625,0.67615,0.6762,254399996.0
2007-08-14 01:06:00,0.6762,0.67625,0.67605,0.67625,622499991.0
2007-08-14 01:07:00,0.6762,0.67635,0.67615,0.6763,1285799975.0
2007-08-14 01:08:00,0.67635,0.67635,0.6763,0.6763,32800000.0
2007-08-14 01:09:00,0.6763,0.67635,0.6763,0.67635,118400000.0
2007-08-14 01:10:00,0.67635,0.6764,0.67625,0.67635,477200004.0
2007-08-14 01:11:00,0.6764,0.6764,0.6763,0.6763,106899998.0
2007-08-14 01:12:00,0.6763,0.6763,0.67625,0.67625,141899996.0
2007-08-14 01:13:00,0.6763,0.6763,0.6762,0.67625,110399999.0
2007-08-14 01:14:00,0.67625,0.67635,0.67615,0.67615,543999997.0
2007-08-14 01:15:00,0.67615,0.67635,0.67615,0.67635,210099999.0
2007-08-14 01:16:00,0.6763,0.67645,0.67625,0.6763,372999998.0
2007-08-14 01:17:00,0.6763,0.6764,0.67625,0.6763,832900001.0
2007-08-14 01:18:00,0.6763,0.67635,0.67625,0.6763,322400000.0
2007-08-14 01:19:00,0.67635,0.67635,0.67635,0.67635,8000000.0
2007-08-14 01:20:00,0.67635,0.67635,0.6763,0.6763,20000000.0
2007-08-14 01:21:00,0.6763,0.67635,0.6762,0.6762,136800000.0
2007-08-14 01:22:00,0.67625,0.67625,0.6762,0.6762,383800004.0
2007-08-14 01:23:00,0.67625,0.6763,0.6762,0.6763,172200000.0
2007-08-14 01:24:00,0.6763,0.6763,0.6763,0.6763,14400000.0
2007-08-14 01:25:00,0.6763,0.6763,0.67615,0.6763,513700006.0
2007-08-14 01:26:00,0.6763,0.6763,0.6762,0.6762,168699996.0
2007-08-14 01:27:00,0.67625,0.67625,0.6762,0.6762,171999994.0
2007-08-14 01:28:00,0.6762,0.6763,0.6762,0.6763,72800000.0
2007-08-14 01:29:00,0.6763,0.6763,0.6763,0.6763,6400000.0
2007-08-14 01:30:00,0.6762,0.6762,0.67615,0.67615,621699988.0
2007-08-14 01:31:00,0.6762,0.67635,0.6762,0.6763,158900000.0
2007-08-14 01:32:00,0.6762,0.6763,0.6762,0.6763,261300006.0
2007-08-14 01:33:00,0.6763,0.6763,0.6762,0.6763,316700000.0
2007-08-14 01:34:00,0.6763,0.6763,0.67605,0.67615,667799995.0
2007-08-14 01:35:00,0.6762,0.67625,0.6761,0.67625,911899994.0
2007-08-14 01:36:00,0.67625,0.67635,0.67615,0.6763,912499991.0
2007-08-14 01:37:00,0.6763,0.6764,0.67615,0.6763,990000001.0
2007-08-14 01:38:00,0.6763,0.67635,0.67615,0.67635,772799986.0
2007-08-14 01:39:00,0.67635,0.67645,0.67635,0.6764,261599999.0
2007-08-14 01:40:00,0.6764,0.67645,0.67625,0.6764,997199989.0
2007-08-14 01:41:00,0.67635,0.67645,0.67635,0.67635,334200000.0
2007-08-14 01:42:00,0.6764,0.67645,0.67635,0.67635,265900001.0
2007-08-14 01:43:00,0.6764,0.67645,0.6763,0.6764,652700010.0
2007-08-14 01:44:00,0.6765,0.6765,0.6762,0.6764,1547299990.0
2007-08-14 01:45:00,0.6763,0.67645,0.67625,0.67645,1547299990.0
2007-08-14 01:46:00,0.67645,0.67645,0.6764,0.6764,410099998.0
2007-08-14 01:47:00,0.6764,0.67655,0.67635,0.6764,1104099995.0
2007-08-14 01:48:00,0.6764,0.67655,0.6764,0.67655,67400000.0
2007-08-14 01:49:00,0.67655,0.67655,0.6764,0.67645,967500004.0
2007-08-14 01:50:00,0.67645,0.67645,0.67645,0.67645,24000000.0
2007-08-14 01:51:00,0.67645,0.67645,0.6764,0.67645,350400000.0
2007-08-14 01:52:00,0.67645,0.67645,0.6763,0.67645,1340299999.0
2007-08-14 01:53:00,0.67645,0.67645,0.6764,0.67645,107200000.0
2007-08-14 01:54:00,0.67645,0.67645,0.6763,0.6764,774200003.0
2007-08-14 01:55:00,0.6764,0.67645,0.6764,0.67645,424000000.0
2007-08-14 01:56:00,0.67645,0.6765,0.6764,0.6765,477300005.0
2007-08-14 01:57:00,0.6765,0.67655,0.67645,0.67645,1142700002.0
2007-08-14 01:58:00,0.67645,0.6765,0.6764,0.67645,774600017.0
2007-08-14 01:59:00,0.6764,0.67645,0.6763,0.67645,594000007.0
2007-08-14 02:00:00,0.67645,0.67645,0.67645,0.67645,178400000.0
2007-08-14 02:01:00,0.67645,0.6765,0.6764,0.6764,467600006.0
2007-08-14 02:02:00,0.67635,0.6765,0.67635,0.6765,473200001.0
2007-08-14 02:03:00,0.6765,0.6765,0.67645,0.6765,189600000.0
2007-08-14 02:04:00,0.6765,0.6765,0.6764,0.6764,627599998.0
2007-08-14 02:05:00,0.67645,0.6765,0.67635,0.67645,476299999.0
2007-08-14 02:06:00,0.6765,0.6765,0.6764,0.6764,118300000.0
2007-08-14 02:07:00,0.67645,0.67655,0.67645,0.6765,1742299977.0
2007-08-14 02:08:00,0.6765,0.6765,0.67645,0.67645,242099999.0
2007-08-14 02:09:00,0.6765,0.6765,0.67645,0.6765,640800006.0
2007-08-14 02:10:00,0.6766,0.6767,0.6766,0.6766,721600002.0
2007-08-14 02:11:00,0.6767,0.6768,0.67665,0.67675,721600002.0
2007-08-14 02:12:00,0.67675,0.6768,0.6767,0.6767,516899995.0
2007-08-14 02:13:00,0.6767,0.6767,0.67665,0.6767,449700000.0
2007-08-14 02:14:00,0.6767,0.6767,0.6766,0.6766,191800000.0
2007-08-14 02:15:00,0.6766,0.6766,0.6766,0.6766,280999995.0
2007-08-14 02:16:00,0.6766,0.67665,0.6766,0.6766,252199994.0
2007-08-14 02:17:00,0.6765,0.6766,0.6764,0.6766,857399998.0
2007-08-14 02:18:00,0.67665,0.67665,0.6766,0.67665,857399998.0
2007-08-14 02:19:00,0.67665,0.67665,0.67665,0.67665,44000000.0
2007-08-14 02:20:00,0.6766,0.6767,0.6766,0.6767,230000000.0
2007-08-14 02:21:00,0.6767,0.6768,0.6767,0.67675,254200000.0
2007-08-14 02:22:00,0.6767,0.6768,0.6767,0.6768,740900010.0
2007-08-14 02:23:00,0.6767,0.67675,0.6767,0.6767,324899999.0
2007-08-14 02:24:00,0.6766,0.6767,0.6765,0.6766,1489299992.0
2007-08-14 02:25:00,0.6765,0.6766,0.67645,0.67655,1489299992.0
2007-08-14 02:26:00,0.67655,0.67665,0.67655,0.6766,669700010.0
2007-08-14 02:27:00,0.6766,0.6766,0.6766,0.6766,172800001.0
2007-08-14 02:28:00,0.6766,0.6766,0.67655,0.6766,211900000.0
2007-08-14 02:29:00,0.6766,0.67665,0.6766,0.6766,152600000.0
2007-08-14 02:30:00,0.67665,0.67665,0.67665,0.67665,8000000.0
2007-08-14 02:31:00,0.67665,0.6767,0.67665,0.6767,164800000.0
2007-08-14 02:32:00,0.6767,0.6767,0.6766,0.6767,327399997.0
2007-08-14 02:33:00,0.6767,0.6767,0.67655,0.6767,908699998.0
2007-08-14 02:34:00,0.6767,0.6767,0.67655,0.6766,335899999.0
2007-08-14 02:35:00,0.67665,0.6767,0.6765,0.6765,1370499978.0
2007-08-14 02:36:00,0.6765,0.67655,0.6764,0.6765,702899990.0
2007-08-14 02:37:00,0.6765,0.6766,0.67645,0.6765,731899998.0
2007-08-14 02:38:00,0.6765,0.6766,0.67645,0.6765,1586600012.0
2007-08-14 02:39:00,0.6766,0.6766,0.6765,0.6766,641200004.0
2007-08-14 02:40:00,0.6766,0.67665,0.6766,0.6766,323299994.0
2007-08-14 02:41:00,0.6766,0.6766,0.6765,0.67655,685300015.0
2007-08-14 02:42:00,0.6765,0.6766,0.6765,0.6765,495000006.0
2007-08-14 02:43:00,0.6765,0.67655,0.67645,0.67645,495399987.0
2007-08-14 02:44:00,0.67645,0.67655,0.6764,0.6764,1167100015.0
2007-08-14 02:45:00,0.6764,0.67645,0.67635,0.67645,1454200029.0
2007-08-14 02:46:00,0.6765,0.6765,0.6764,0.6764,972399999.0
2007-08-14 02:47:00,0.6765,0.6766,0.6765,0.67655,972399999.0
2007-08-14 02:48:00,0.67655,0.67655,0.6765,0.6765,91000000.0
2007-08-14 02:49:00,0.6765,0.67655,0.6765,0.6765,241299994.0
2007-08-14 02:50:00,0.67655,0.6767,0.67645,0.6767,998500004.0
2007-08-14 02:51:00,0.67665,0.6767,0.6766,0.6767,476700000.0
2007-08-14 02:52:00,0.6767,0.6767,0.6766,0.6766,621899998.0
2007-08-14 02:53:00,0.6766,0.6766,0.6766,0.6766,1429499977.0
2007-08-14 02:54:00,0.6766,0.6766,0.6764,0.6765,1741800001.0
2007-08-14 02:55:00,0.6765,0.6765,0.67645,0.6765,904799993.0
2007-08-14 02:56:00,0.6765,0.6765,0.67645,0.67645,655100003.0
2007-08-14 02:57:00,0.6765,0.67655,0.6765,0.67655,544499996.0
2007-08-14 02:58:00,0.6765,0.6766,0.6765,0.67655,489800004.0
2007-08-14 02:59:00,0.67655,0.6766,0.6765,0.67655,349499999.0
2007-08-14 03:00:00,0.67655,0.67655,0.67645,0.67655,1080499987.0
2007-08-14 03:01:00,0.6765,0.6766,0.6765,0.6766,603900002.0
2007-08-14 03:02:00,0.67655,0.6766,0.67655,0.67655,102400000.0
2007-08-14 03:03:00,0.6766,0.6766,0.67655,0.6766,95900000.0
2007-08-14 03:04:00,0.6766,0.6766,0.6765,0.6765,841699999.0
2007-08-14 03:05:00,0.6766,0.6767,0.67655,0.6766,476900007.0
2007-08-14 03:06:00,0.6766,0.6767,0.67655,0.67655,1514199981.0
2007-08-14 03:07:00,0.67655,0.6766,0.67655,0.6766,465699999.0
2007-08-14 03:08:00,0.6766,0.6767,0.6766,0.6766,272599991.0
2007-08-14 03:09:00,0.6766,0.67665,0.6766,0.67665,545300008.0
2007-08-14 03:10:00,0.67665,0.67665,0.6766,0.6766,80000000.0
2007-08-14 03:11:00,0.67665,0.67665,0.67655,0.67655,172000000.0
2007-08-14 03:12:00,0.67655,0.6766,0.6765,0.6766,417499995.0
2007-08-14 03:13:00,0.6766,0.67665,0.6766,0.67665,237800001.0
2007-08-14 03:14:00,0.67665,0.6767,0.67665,0.67665,379900000.0
2007-08-14 03:15:00,0.67665,0.6767,0.6766,0.6767,256899997.0
2007-08-14 03:16:00,0.6767,0.6767,0.67655,0.67665,328700007.0
2007-08-14 03:17:00,0.67665,0.6767,0.6766,0.6766,1146799999.0
2007-08-14 03:18:00,0.67665,0.6767,0.67665,0.67665,862900000.0
2007-08-14 03:19:00,0.67665,0.6767,0.67665,0.6767,134299997.0
2007-08-14 03:20:00,0.6767,0.6767,0.6767,0.6767,416800006.0
2007-08-14 03:21:00,0.6767,0.6767,0.6767,0.6767,248900002.0
2007-08-14 03:22:00,0.67675,0.6768,0.6767,0.67675,554800002.0
2007-08-14 03:23:00,0.67675,0.67685,0.67675,0.6768,879400000.0
2007-08-14 03:24:00,0.6768,0.6768,0.6768,0.6768,307700005.0
2007-08-14 03:25:00,0.6768,0.6768,0.6768,0.6768,779500010.0
2007-08-14 03:26:00,0.6768,0.6768,0.6768,0.6768,847200011.0
2007-08-14 03:27:00,0.67675,0.6768,0.67675,0.6768,313399999.0
2007-08-14 03:28:00,0.6768,0.6768,0.6768,0.6768,68799998.0
2007-08-14 03:29:00,0.6768,0.6768,0.6767,0.6767,366799995.0
2007-08-14 03:30:00,0.6767,0.6767,0.67665,0.67665,21600000.0
2007-08-14 03:31:00,0.67665,0.67665,0.6766,0.6766,541799993.0
2007-08-14 03:32:00,0.6766,0.6767,0.6766,0.67665,139800000.0
2007-08-14 03:33:00,0.67665,0.67665,0.6766,0.67665,108600000.0
2007-08-14 03:34:00,0.67665,0.67665,0.6766,0.6766,100599998.0
2007-08-14 03:35:00,0.6766,0.67665,0.6766,0.67665,78899997.0
2007-08-14 03:36:00,0.67665,0.67665,0.67655,0.6766,552200006.0
2007-08-14 03:37:00,0.67665,0.67665,0.6766,0.6766,766400008.0
2007-08-14 03:38:00,0.6766,0.67665,0.67655,0.67665,336400001.0
2007-08-14 03:39:00,0.67655,0.6766,0.67655,0.6766,111599999.0
2007-08-14 03:40:00,0.67645,0.67645,0.67637,0.6764,212899997.0
2007-08-14 03:41:00,0.6766,0.6766,0.6766,0.6766,187700001.0
2007-08-14 03:42:00,0.6766,0.6766,0.6766,0.6766,106400000.0
2007-08-14 03:43:00,0.6766,0.6766,0.6766,0.6766,152000000.0
2007-08-14 03:44:00,0.6766,0.6766,0.67655,0.6766,128700000.0
2007-08-14 03:45:00,0.6766,0.6766,0.67655,0.6766,93300001.0
2007-08-14 03:46:00,0.67665,0.67665,0.67655,0.67655,43200001.0
2007-08-14 03:47:00,0.6766,0.6766,0.6766,0.6766,15200000.0
2007-08-14 03:48:00,0.6766,0.6766,0.67655,0.6766,165600000.0
2007-08-14 03:49:00,0.6766,0.67665,0.6765,0.6766,431800002.0
2007-08-14 03:50:00,0.6766,0.6766,0.6765,0.67655,68400001.0
2007-08-14 03:51:00,0.67644,0.67644,0.67626,0.67635,636899992.0
2007-08-14 03:52:00,0.67655,0.6767,0.67655,0.6767,118200000.0
2007-08-14 03:53:00,0.67665,0.6767,0.67665,0.6767,548000000.0
2007-08-14 03:54:00,0.6767,0.6768,0.6767,0.67675,616099998.0
2007-08-14 03:55:00,0.6767,0.67675,0.67655,0.67655,360999998.0
2007-08-14 03:56:00,0.67655,0.67665,0.67655,0.67665,131399998.0
2007-08-14 03:57:00,0.67665,0.67665,0.6766,0.67665,236499997.0
2007-08-14 03:58:00,0.67665,0.67665,0.6766,0.6766,125199996.0
2007-08-14 03:59:00,0.6766,0.6766,0.67655,0.6766,169899997.0
2007-08-14 04:00:00,0.6766,0.67665,0.6766,0.67665,215799997.0
2007-08-14 04:01:00,0.67665,0.67665,0.67655,0.6766,192099995.0
2007-08-14 04:02:00,0.67665,0.67665,0.67655,0.6766,189099993.0
2007-08-14 04:03:00,0.6766,0.67665,0.6766,0.67665,335999985.0
2007-08-14 04:04:00,0.67665,0.6767,0.6766,0.6767,352900004.0
2007-08-14 04:05:00,0.6767,0.6768,0.6767,0.67675,898299994.0
2007-08-14 04:06:00,0.67675,0.6768,0.6767,0.6767,336800000.0
2007-08-14 04:07:00,0.6767,0.6767,0.6766,0.6767,364000004.0
2007-08-14 04:08:00,0.6767,0.67675,0.67665,0.6767,1072100018.0
2007-08-14 04:09:00,0.6767,0.67675,0.6767,0.67675,172000000.0
2007-08-14 04:10:00,0.6767,0.67675,0.6767,0.67675,107200001.0
2007-08-14 04:11:00,0.67675,0.67675,0.67675,0.67675,124000000.0
2007-08-14 04:12:00,0.67675,0.67675,0.67675,0.67675,96000000.0
2007-08-14 04:13:00,0.67675,0.67675,0.67675,0.67675,20000000.0
2007-08-14 04:14:00,0.67675,0.67675,0.67675,0.67675,40000000.0
2007-08-14 04:15:00,0.67675,0.67675,0.6767,0.6767,121799999.0
2007-08-14 04:16:00,0.6768,0.6768,0.67675,0.6768,386400000.0
2007-08-14 04:17:00,0.6768,0.67685,0.67675,0.6768,1016400014.0
2007-08-14 04:18:00,0.6768,0.6768,0.67675,0.6768,237199999.0
2007-08-14 04:19:00,0.6767,0.6768,0.6767,0.6768,312800003.0
2007-08-14 04:20:00,0.6768,0.6768,0.67675,0.67675,656300010.0
2007-08-14 04:21:00,0.67675,0.6768,0.67675,0.6768,144800000.0
2007-08-14 04:22:00,0.6768,0.6768,0.6767,0.67675,493200001.0
2007-08-14 04:23:00,0.6767,0.6768,0.6767,0.67675,154299999.0
2007-08-14 04:24:00,0.6768,0.6768,0.67675,0.67675,223200000.0
2007-08-14 04:25:00,0.67675,0.6768,0.67675,0.6768,102400000.0
2007-08-14 04:26:00,0.6768,0.6768,0.67675,0.6768,389600000.0
2007-08-14 04:27:00,0.6768,0.6768,0.67675,0.6768,211200000.0
2007-08-14 04:28:00,0.67644,0.67663,0.67644,0.67647,420399990.0
2007-08-14 04:29:00,0.6768,0.6768,0.6768,0.6768,65600000.0
2007-08-14 04:30:00,0.67645,0.67647,0.67635,0.6764,283699995.0
2007-08-14 04:31:00,0.67668,0.67668,0.67642,0.6765,668799993.0
2007-08-14 04:32:00,0.67651,0.67677,0.67651,0.67654,503599990.0
2007-08-14 04:33:00,0.6766,0.6766,0.67653,0.67653,8000000.0
2007-08-14 04:34:00,0.6768,0.67685,0.6768,0.6768,1002600003.0
2007-08-14 04:35:00,0.6768,0.6768,0.6767,0.6768,853000000.0
2007-08-14 04:36:00,0.6768,0.67685,0.67675,0.67685,2052900000.0
2007-08-14 04:37:00,0.67685,0.67685,0.67675,0.67685,850800006.0
2007-08-14 04:38:00,0.6768,0.6768,0.6768,0.6768,202399992.0
2007-08-14 04:39:00,0.6768,0.67685,0.6768,0.67685,822899981.0
2007-08-14 04:40:00,0.67685,0.6769,0.67675,0.67685,591800003.0
2007-08-14 04:41:00,0.67685,0.67685,0.6768,0.6768,732800019.0
2007-08-14 04:42:00,0.6768,0.67685,0.67675,0.67675,691200012.0
2007-08-14 04:43:00,0.6768,0.6768,0.67675,0.67675,56500000.0
2007-08-14 04:44:00,0.67675,0.6768,0.67675,0.6768,402800001.0
2007-08-14 04:45:00,0.6768,0.6768,0.6768,0.6768,220000005.0
2007-08-14 04:46:00,0.67685,0.6769,0.67675,0.6768,407400005.0
2007-08-14 04:47:00,0.67685,0.67685,0.67685,0.67685,24000000.0
2007-08-14 04:48:00,0.67685,0.67685,0.67685,0.67685,12000000.0
2007-08-14 04:49:00,0.67685,0.67695,0.6768,0.6769,351299997.0
2007-08-14 04:50:00,0.67695,0.67695,0.6768,0.6768,383700003.0
2007-08-14 04:51:00,0.67675,0.6768,0.6767,0.6768,319299999.0
2007-08-14 04:52:00,0.6768,0.6768,0.6768,0.6768,30299999.0
2007-08-14 04:53:00,0.6768,0.6768,0.6767,0.6767,674799993.0
2007-08-14 04:54:00,0.6767,0.6768,0.6767,0.6768,579499995.0
2007-08-14 04:55:00,0.6768,0.67685,0.6768,0.67685,676899994.0
2007-08-14 04:56:00,0.6768,0.6768,0.6767,0.67675,361699994.0
2007-08-14 04:57:00,0.67675,0.6768,0.6767,0.6768,251499996.0
2007-08-14 04:58:00,0.67675,0.67675,0.6767,0.6767,48600000.0
2007-08-14 04:59:00,0.6768,0.6768,0.67665,0.6767,523499999.0
2007-08-14 05:00:00,0.67675,0.67675,0.67675,0.67675,100000000.0
2007-08-14 05:01:00,0.67675,0.67675,0.67675,0.67675,24000000.0
2007-08-14 05:02:00,0.67675,0.67675,0.6767,0.6767,97399997.0
2007-08-14 05:03:00,0.67675,0.67675,0.6767,0.67675,118299999.0
2007-08-14 05:04:00,0.6768,0.6768,0.67665,0.67665,225200002.0
2007-08-14 05:05:00,0.6767,0.67675,0.6767,0.67675,73500000.0
2007-08-14 05:06:00,0.67675,0.67675,0.6767,0.6767,1023099982.0
2007-08-14 05:07:00,0.6767,0.6768,0.6767,0.67675,162299999.0
2007-08-14 05:08:00,0.6768,0.6768,0.6768,0.6768,458900011.0
2007-08-14 05:09:00,0.6768,0.6768,0.67675,0.67675,74399999.0
2007-08-14 05:10:00,0.6768,0.6768,0.6767,0.67675,80500002.0
2007-08-14 05:11:00,0.67675,0.67675,0.67675,0.67675,36800000.0
2007-08-14 05:12:00,0.6767,0.67675,0.6767,0.6767,680700001.0
2007-08-14 05:13:00,0.6767,0.6767,0.6766,0.67665,135099996.0
2007-08-14 05:14:00,0.67665,0.6767,0.6766,0.67665,311999997.0
2007-08-14 05:15:00,0.6767,0.6767,0.67665,0.6767,165100002.0
2007-08-14 05:16:00,0.6767,0.6767,0.6767,0.6767,100800004.0
2007-08-14 05:17:00,0.6767,0.67675,0.6766,0.6767,1340299993.0
2007-08-14 05:18:00,0.6767,0.6767,0.6766,0.6767,732299999.0
2007-08-14 05:19:00,0.6767,0.6767,0.67665,0.67665,493600014.0
2007-08-14 05:20:00,0.67665,0.6767,0.67665,0.6767,77600002.0
2007-08-14 05:21:00,0.6767,0.6767,0.6767,0.6767,15200000.0
2007-08-14 05:22:00,0.6767,0.6767,0.6766,0.67665,217400002.0
2007-08-14 05:23:00,0.6767,0.6767,0.6767,0.6767,205100002.0
2007-08-14 05:24:00,0.6767,0.6767,0.6767,0.6767,96500000.0
2007-08-14 05:25:00,0.6767,0.6767,0.6767,0.6767,90899997.0
2007-08-14 05:26:00,0.6767,0.6767,0.67665,0.67665,1270099984.0
2007-08-14 05:27:00,0.6767,0.6767,0.67665,0.67665,682400008.0
2007-08-14 05:28:00,0.67665,0.6767,0.67665,0.6767,63200000.0
2007-08-14 05:29:00,0.6767,0.6767,0.67665,0.67665,151900000.0
2007-08-14 05:30:00,0.6767,0.6768,0.67665,0.6768,895199989.0
2007-08-14 05:31:00,0.6768,0.6768,0.6767,0.67675,415899999.0
2007-08-14 05:32:00,0.6767,0.67675,0.67665,0.6767,320299998.0
2007-08-14 05:33:00,0.67675,0.67675,0.6766,0.67675,156099998.0
2007-08-14 05:34:00,0.67665,0.67675,0.67665,0.6767,275100007.0
2007-08-14 05:35:00,0.6766,0.67675,0.6766,0.6767,339900000.0
2007-08-14 05:36:00,0.67645,0.67653,0.67645,0.67653,726799984.0
2007-08-14 05:37:00,0.6766,0.67665,0.6766,0.6766,639399998.0
2007-08-14 05:38:00,0.6766,0.67675,0.67655,0.6767,1235799994.0
2007-08-14 05:39:00,0.6767,0.67675,0.6767,0.67675,531599988.0
2007-08-14 05:40:00,0.67675,0.67675,0.6767,0.67675,109399998.0
2007-08-14 05:41:00,0.67675,0.6768,0.6767,0.6768,441499995.0
2007-08-14 05:42:00,0.6768,0.6768,0.67665,0.67665,671000011.0
2007-08-14 05:43:00,0.6767,0.67675,0.67665,0.67665,570999999.0
2007-08-14 05:44:00,0.6767,0.6767,0.67665,0.67665,110200000.0
2007-08-14 05:45:00,0.6767,0.6767,0.6766,0.6767,1034199991.0
2007-08-14 05:46:00,0.6767,0.6767,0.67665,0.67665,299200000.0
2007-08-14 05:47:00,0.67665,0.6767,0.67655,0.67665,960199999.0
2007-08-14 05:48:00,0.6767,0.6767,0.6766,0.6767,179200003.0
2007-08-14 05:49:00,0.6767,0.6767,0.67655,0.67655,165399996.0
2007-08-14 05:50:00,0.67655,0.6767,0.67655,0.67665,222199992.0
2007-08-14 05:51:00,0.67665,0.67665,0.6766,0.6766,173199996.0
2007-08-14 05:52:00,0.67647,0.67654,0.67645,0.67653,1108500003.0
2007-08-14 05:53:00,0.6767,0.6767,0.6766,0.6767,192299994.0
2007-08-14 05:54:00,0.6767,0.6767,0.6767,0.6767,22400000.0
2007-08-14 05:55:00,0.67672,0.67672,0.67643,0.67662,646500008.0
2007-08-14 05:56:00,0.67662,0.67663,0.67648,0.67653,255600006.0
2007-08-14 05:57:00,0.6767,0.6767,0.67665,0.6767,151499999.0
2007-08-14 05:58:00,0.67665,0.6767,0.67665,0.6767,129600001.0
2007-08-14 05:59:00,0.6766,0.6767,0.6766,0.6767,368199998.0
2007-08-14 06:00:00,0.6767,0.6767,0.6766,0.6767,274499998.0
2007-08-14 06:01:00,0.6767,0.6767,0.67655,0.6766,330199997.0
2007-08-14 06:02:00,0.67655,0.6767,0.67655,0.6767,401400000.0
2007-08-14 06:03:00,0.6767,0.6767,0.67665,0.67665,287599996.0
2007-08-14 06:04:00,0.67665,0.6767,0.67665,0.6767,519599996.0
2007-08-14 06:05:00,0.6766,0.6767,0.6766,0.6767,420099987.0
2007-08-14 06:06:00,0.6767,0.6767,0.67655,0.6767,582900001.0
2007-08-14 06:07:00,0.6767,0.6767,0.67665,0.67665,49200000.0
2007-08-14 06:08:00,0.67665,0.67665,0.67665,0.67665,8000000.0
2007-08-14 06:09:00,0.67665,0.6767,0.6766,0.6766,532900000.0
2007-08-14 06:10:00,0.6766,0.6766,0.6766,0.6766,390400017.0
2007-08-14 06:11:00,0.6766,0.67665,0.6766,0.67665,283800004.0
2007-08-14 06:12:00,0.67665,0.6767,0.6766,0.67665,229399996.0
2007-08-14 06:13:00,0.67665,0.67665,0.6766,0.67665,277099995.0
2007-08-14 06:14:00,0.67665,0.6767,0.6766,0.6767,856500006.0
2007-08-14 06:15:00,0.6767,0.6767,0.67655,0.6767,618800002.0
2007-08-14 06:16:00,0.6767,0.6767,0.6767,0.6767,205600007.0
2007-08-14 06:17:00,0.6767,0.6767,0.67655,0.67665,850800000.0
2007-08-14 06:18:00,0.6766,0.6767,0.6766,0.6766,748900006.0
2007-08-14 06:19:00,0.6766,0.6767,0.67655,0.67665,615200010.0
2007-08-14 06:20:00,0.67665,0.6767,0.6766,0.67665,161900003.0
2007-08-14 06:21:00,0.67665,0.6767,0.6766,0.6767,131600001.0
2007-08-14 06:22:00,0.6767,0.6767,0.6767,0.6767,78400000.0
2007-08-14 06:23:00,0.6767,0.6767,0.6767,0.6767,31200000.0
2007-08-14 06:24:00,0.6767,0.6767,0.6766,0.67665,247400007.0
2007-08-14 06:25:00,0.6766,0.6766,0.6766,0.6766,215400007.0
2007-08-14 06:26:00,0.6766,0.67665,0.6766,0.67665,214600006.0
2007-08-14 06:27:00,0.67665,0.67665,0.67655,0.67655,310400007.0
2007-08-14 06:28:00,0.67653,0.67654,0.67641,0.67645,46300000.0
2007-08-14 06:29:00,0.6766,0.6766,0.6766,0.6766,285700000.0
2007-08-14 06:30:00,0.6766,0.67665,0.6766,0.67665,397100000.0
2007-08-14 06:31:00,0.67665,0.67665,0.67655,0.6766,458299997.0
2007-08-14 06:32:00,0.6766,0.6766,0.6766,0.6766,92800000.0
2007-08-14 06:33:00,0.6766,0.6766,0.6766,0.6766,32800000.0
2007-08-14 06:34:00,0.6766,0.6766,0.67655,0.6766,492800000.0
2007-08-14 06:35:00,0.6766,0.6766,0.67655,0.6766,1006100027.0
2007-08-14 06:36:00,0.6766,0.6766,0.67655,0.6766,293700004.0
2007-08-14 06:37:00,0.6766,0.67665,0.67655,0.6766,556900001.0
2007-08-14 06:38:00,0.6766,0.67665,0.67655,0.6766,449200001.0
2007-08-14 06:39:00,0.6766,0.6766,0.67655,0.67655,170700004.0
2007-08-14 06:40:00,0.6766,0.67665,0.6766,0.67665,326900006.0
2007-08-14 06:41:00,0.6766,0.67665,0.67655,0.67655,496900012.0
2007-08-14 06:42:00,0.6766,0.6766,0.67655,0.6766,393700005.0
2007-08-14 06:43:00,0.6766,0.6766,0.6766,0.6766,14400000.0
2007-08-14 06:44:00,0.6766,0.6766,0.67655,0.67655,421600000.0
2007-08-14 06:45:00,0.67655,0.6766,0.67655,0.6766,214799998.0
2007-08-14 06:46:00,0.6766,0.6766,0.6766,0.6766,437600003.0
2007-08-14 06:47:00,0.6766,0.6766,0.6765,0.6766,159100000.0
2007-08-14 06:48:00,0.67655,0.67665,0.67655,0.67665,251200001.0
2007-08-14 06:49:00,0.67665,0.67665,0.67655,0.67665,108200000.0
2007-08-14 06:50:00,0.67665,0.67665,0.67665,0.67665,4000000.0
2007-08-14 06:52:00,0.67646,0.67661,0.67644,0.67661,656300001.0
2007-08-14 06:53:00,0.6766,0.6766,0.6766,0.6766,104400000.0
2007-08-14 06:54:00,0.6766,0.67665,0.6766,0.6766,73300000.0
2007-08-14 06:55:00,0.67665,0.67665,0.67665,0.67665,4000000.0
2007-08-14 06:56:00,0.6766,0.6766,0.6766,0.6766,84600001.0
2007-08-14 06:57:00,0.6766,0.6766,0.6766,0.6766,23100000.0
2007-08-14 06:58:00,0.67665,0.6767,0.6766,0.67665,213800000.0
2007-08-14 06:59:00,0.6766,0.6766,0.6766,0.6766,141500005.0
2007-08-14 07:00:00,0.6766,0.6766,0.67655,0.67655,114400001.0
2007-08-14 07:01:00,0.6766,0.6767,0.6766,0.6767,152800001.0
2007-08-14 07:02:00,0.6767,0.6767,0.6766,0.6766,119200001.0
2007-08-14 07:03:00,0.67665,0.67665,0.6766,0.6766,80800003.0
2007-08-14 07:04:00,0.6766,0.67665,0.6766,0.67665,105400000.0
2007-08-14 07:05:00,0.67665,0.67665,0.67665,0.67665,64000000.0
2007-08-14 07:06:00,0.67665,0.67665,0.67655,0.6766,181500001.0
2007-08-14 07:07:00,0.6766,0.6766,0.6766,0.6766,19200001.0
2007-08-14 07:08:00,0.6766,0.6766,0.6766,0.6766,15200000.0
2007-08-14 07:09:00,0.6766,0.6766,0.6766,0.6766,30400000.0
2007-08-14 07:10:00,0.6766,0.67665,0.6766,0.67665,95900000.0
2007-08-14 07:11:00,0.67665,0.6767,0.6766,0.6767,231800000.0
2007-08-14 07:12:00,0.6767,0.6767,0.67655,0.67655,756100000.0
2007-08-14 07:13:00,0.6766,0.67665,0.6766,0.6766,340800003.0
2007-08-14 07:14:00,0.6766,0.67665,0.67655,0.67655,362300003.0
2007-08-14 07:15:00,0.6766,0.6767,0.6766,0.6767,225100000.0
2007-08-14 07:16:00,0.6767,0.6767,0.6766,0.6766,602399999.0
2007-08-14 07:17:00,0.6766,0.67665,0.6766,0.6766,173200000.0
2007-08-14 07:18:00,0.6766,0.67665,0.67655,0.6766,334599999.0
2007-08-14 07:19:00,0.6766,0.67665,0.6766,0.67665,267400000.0
2007-08-14 07:20:00,0.67665,0.67665,0.6766,0.6766,133699999.0
2007-08-14 07:21:00,0.67665,0.67665,0.67665,0.67665,4000000.0
2007-08-14 07:22:00,0.6766,0.6766,0.6766,0.6766,27100000.0
2007-08-14 07:23:00,0.67665,0.67665,0.6765,0.6766,583100002.0
2007-08-14 07:24:00,0.6766,0.6766,0.67655,0.67655,66400000.0
2007-08-14 07:25:00,0.67655,0.6766,0.67655,0.6766,114900000.0
2007-08-14 07:26:00,0.6766,0.6766,0.6765,0.6766,682400000.0
2007-08-14 07:27:00,0.6765,0.6766,0.6765,0.6766,306399994.0
2007-08-14 07:28:00,0.67665,0.6767,0.6766,0.6767,597299989.0
2007-08-14 07:29:00,0.6767,0.67675,0.67665,0.6767,241200004.0
2007-08-14 07:30:00,0.6767,0.6767,0.67655,0.67655,627499995.0
2007-08-14 07:31:00,0.6766,0.67675,0.67655,0.6766,1106400013.0
2007-08-14 07:32:00,0.6766,0.6768,0.6766,0.6767,556299991.0
2007-08-14 07:33:00,0.6766,0.67675,0.6766,0.6767,1325399976.0
2007-08-14 07:34:00,0.6767,0.6768,0.6766,0.6768,1241499995.0
2007-08-14 07:35:00,0.6768,0.6768,0.67665,0.67675,637400013.0
2007-08-14 07:36:00,0.67675,0.67675,0.67675,0.67675,17500000.0
2007-08-14 07:37:00,0.6768,0.67685,0.6767,0.6768,319199996.0
2007-08-14 07:38:00,0.67685,0.6769,0.6768,0.67685,577499998.0
2007-08-14 07:39:00,0.6769,0.67705,0.67675,0.67675,1521799979.0
2007-08-14 07:40:00,0.67675,0.67695,0.6767,0.6768,1650100021.0
2007-08-14 07:41:00,0.6768,0.67685,0.6766,0.6766,1173100016.0
2007-08-14 07:42:00,0.67665,0.6767,0.6766,0.6766,338499999.0
2007-08-14 07:43:00,0.6767,0.6767,0.6766,0.6767,1237500005.0
2007-08-14 07:44:00,0.6767,0.6767,0.67665,0.6767,307900000.0
2007-08-14 07:45:00,0.6767,0.67675,0.6767,0.6767,686399994.0
2007-08-14 07:46:00,0.6767,0.6767,0.67665,0.67665,1083399992.0
2007-08-14 07:47:00,0.67665,0.6767,0.67665,0.6767,296999999.0
2007-08-14 07:48:00,0.6767,0.6767,0.67665,0.6767,1147499990.0
2007-08-14 07:49:00,0.6767,0.6767,0.6766,0.6767,973299995.0
2007-08-14 07:50:00,0.6767,0.67675,0.67665,0.6767,1142499996.0
2007-08-14 07:51:00,0.6767,0.67675,0.6767,0.67675,1251199991.0
2007-08-14 07:52:00,0.6768,0.6769,0.6768,0.6768,1646900019.0
2007-08-14 07:53:00,0.67695,0.6771,0.67685,0.6771,1646900019.0
2007-08-14 07:54:00,0.6771,0.6771,0.677,0.6771,995099995.0
2007-08-14 07:55:00,0.67705,0.6771,0.67705,0.6771,162200000.0
2007-08-14 07:56:00,0.67705,0.6771,0.67705,0.6771,1070700001.0
2007-08-14 07:57:00,0.6771,0.6771,0.677,0.67705,1548700033.0
2007-08-14 07:58:00,0.67705,0.67705,0.67695,0.67705,732299994.0
2007-08-14 07:59:00,0.67705,0.67705,0.677,0.67705,206100000.0
2007-08-14 08:00:00,0.67705,0.67705,0.67695,0.677,275400001.0
2007-08-14 08:01:00,0.677,0.677,0.67695,0.67695,116500000.0
2007-08-14 08:02:00,0.67695,0.67695,0.6768,0.6769,610900010.0
2007-08-14 08:03:00,0.6768,0.67685,0.6768,0.67685,210500005.0
2007-08-14 08:04:00,0.6768,0.67685,0.6768,0.6768,576199988.0
2007-08-14 08:05:00,0.67685,0.6769,0.6767,0.67685,1917300005.0
2007-08-14 08:06:00,0.67685,0.6769,0.67675,0.6768,583499996.0
2007-08-14 08:07:00,0.6769,0.6769,0.6767,0.6768,1064400008.0
2007-08-14 08:08:00,0.6768,0.6768,0.67675,0.67675,480000000.0
2007-08-14 08:09:00,0.6768,0.6768,0.67675,0.6768,406800002.0
2007-08-14 08:10:00,0.6768,0.6768,0.6768,0.6768,473399990.0
2007-08-14 08:11:00,0.6768,0.67685,0.67655,0.67665,2080300007.0
2007-08-14 08:12:00,0.6766,0.67685,0.6766,0.6768,1262199992.0
2007-08-14 08:13:00,0.6768,0.6768,0.67665,0.6768,1236000000.0
2007-08-14 08:14:00,0.6768,0.67685,0.6768,0.67685,21600000.0
2007-08-14 08:15:00,0.67685,0.6769,0.67675,0.67675,579200005.0
2007-08-14 08:16:00,0.6767,0.6768,0.6767,0.6768,1611299995.0
2007-08-14 08:17:00,0.67685,0.6769,0.67675,0.67685,1611299995.0
2007-08-14 08:18:00,0.6769,0.6769,0.6768,0.6768,1368700000.0
2007-08-14 08:19:00,0.67695,0.677,0.6769,0.677,1368700000.0
2007-08-14 08:20:00,0.677,0.67705,0.67695,0.677,2040699991.0
2007-08-14 08:21:00,0.67695,0.677,0.67695,0.677,1145099997.0
2007-08-14 08:22:00,0.677,0.677,0.6769,0.6769,957799993.0
2007-08-14 08:23:00,0.67685,0.6769,0.67685,0.6769,663899999.0
2007-08-14 08:24:00,0.6769,0.67695,0.67675,0.67685,1841000003.0
2007-08-14 08:25:00,0.67685,0.677,0.67685,0.67695,1083800007.0
2007-08-14 08:26:00,0.677,0.677,0.677,0.677,418199995.0
2007-08-14 08:27:00,0.677,0.67705,0.6769,0.67695,1673599997.0
2007-08-14 08:28:00,0.6769,0.677,0.6769,0.677,871799995.0
2007-08-14 08:29:00,0.677,0.677,0.67695,0.677,1016799990.0
2007-08-14 08:30:00,0.677,0.677,0.67695,0.677,695599999.0
2007-08-14 08:31:00,0.677,0.677,0.6768,0.6768,1811599974.0
2007-08-14 08:32:00,0.6767,0.6768,0.6766,0.6766,1937600009.0
2007-08-14 08:33:00,0.6766,0.6767,0.67655,0.67665,1937600009.0
2007-08-14 08:34:00,0.67665,0.67675,0.6766,0.67675,1910599979.0
2007-08-14 08:35:00,0.67675,0.67675,0.6767,0.6767,1728000007.0
2007-08-14 08:36:00,0.6766,0.6768,0.6766,0.6768,680299989.0
2007-08-14 08:37:00,0.67675,0.6768,0.67675,0.6768,680299989.0
2007-08-14 08:38:00,0.67685,0.67685,0.6767,0.6768,1386999972.0
2007-08-14 08:39:00,0.6768,0.67685,0.6766,0.67675,1496700002.0
2007-08-14 08:40:00,0.6768,0.6769,0.6767,0.6769,1312599994.0
2007-08-14 08:41:00,0.6768,0.6769,0.6768,0.6769,1312599994.0
2007-08-14 08:42:00,0.677,0.677,0.677,0.677,1312599994.0
2007-08-14 08:43:00,0.6771,0.6771,0.67695,0.67705,1312599994.0
2007-08-14 08:44:00,0.6771,0.6771,0.677,0.677,581800005.0
2007-08-14 08:45:00,0.677,0.67705,0.67675,0.67685,1552599997.0
2007-08-14 08:46:00,0.67685,0.6769,0.6766,0.6767,1525599984.0
2007-08-14 08:47:00,0.6767,0.6768,0.6767,0.67675,830400007.0
2007-08-14 08:48:00,0.6767,0.67675,0.6766,0.6767,1531199992.0
2007-08-14 08:49:00,0.6766,0.6767,0.67645,0.6767,1935900008.0
2007-08-14 08:50:00,0.67665,0.6768,0.6765,0.6768,890900001.0
2007-08-14 08:51:00,0.6768,0.67685,0.6767,0.67685,1776299970.0
2007-08-14 08:52:00,0.6769,0.677,0.6768,0.6768,937699985.0
2007-08-14 08:53:00,0.6767,0.6768,0.6767,0.6768,937699985.0
2007-08-14 08:54:00,0.6769,0.6772,0.6767,0.6767,937699985.0
2007-08-14 08:55:00,0.6768,0.6768,0.6767,0.6767,937699985.0
2007-08-14 08:56:00,0.6766,0.6768,0.6766,0.6766,937699985.0
2007-08-14 08:57:00,0.6767,0.6767,0.6766,0.6766,937699985.0
2007-08-14 08:58:00,0.6768,0.6768,0.6767,0.6768,937699985.0
2007-08-14 08:59:00,0.6767,0.6768,0.6764,0.6765,937699985.0
2007-08-14 09:00:00,0.6766,0.6767,0.6765,0.6765,937699985.0
2007-08-14 09:01:00,0.6766,0.6767,0.6765,0.6766,937699985.0
2007-08-14 09:02:00,0.6765,0.6767,0.6765,0.6766,937699985.0
2007-08-14 09:03:00,0.67665,0.6767,0.6765,0.6767,937699985.0
2007-08-14 09:04:00,0.6766,0.6766,0.6763,0.6764,1511900001.0
2007-08-14 09:05:00,0.6764,0.6765,0.67635,0.6764,1511900001.0
2007-08-14 09:06:00,0.6764,0.6766,0.6764,0.6766,1617499962.0
2007-08-14 09:07:00,0.6767,0.6767,0.6766,0.6766,1617499962.0
2007-08-14 09:08:00,0.6765,0.6765,0.6764,0.6765,1617499962.0
2007-08-14 09:09:00,0.6764,0.6765,0.6764,0.6764,1617499962.0
2007-08-14 09:10:00,0.6766,0.6766,0.6765,0.6765,1617499962.0
2007-08-14 09:11:00,0.67655,0.6766,0.6764,0.6764,1617499962.0
2007-08-14 09:12:00,0.6764,0.6765,0.6764,0.6765,1721899997.0
2007-08-14 09:13:00,0.67655,0.67665,0.6765,0.67665,1721899997.0
2007-08-14 09:14:00,0.67665,0.6767,0.6766,0.67665,933800002.0
2007-08-14 09:15:00,0.67665,0.67665,0.6766,0.6766,522100003.0
2007-08-14 09:16:00,0.67665,0.67665,0.6766,0.67665,260700001.0
2007-08-14 09:17:00,0.67665,0.67665,0.67665,0.67665,290700000.0
2007-08-14 09:18:00,0.67665,0.6767,0.67665,0.6767,522199997.0
2007-08-14 09:19:00,0.6766,0.6767,0.6766,0.6766,1975100010.0
2007-08-14 09:22:00,0.67665,0.6769,0.6765,0.67685,1975100010.0
2007-08-14 09:23:00,0.6767,0.6768,0.6767,0.6767,115700000.0
2007-08-14 09:24:00,0.6769,0.6769,0.67685,0.6769,115700000.0
2007-08-14 09:25:00,0.6768,0.6768,0.6766,0.6767,632299995.0
2007-08-14 09:26:00,0.6768,0.6768,0.6767,0.6768,632299995.0
2007-08-14 09:27:00,0.6767,0.6768,0.6767,0.6768,632299995.0
2007-08-14 09:28:00,0.6767,0.6768,0.6767,0.6767,632299995.0
2007-08-14 09:29:00,0.6768,0.6768,0.6766,0.6767,632299995.0
2007-08-14 09:30:00,0.6767,0.6767,0.6766,0.6766,632299995.0
2007-08-14 09:31:00,0.6765,0.6765,0.6765,0.6765,987000008.0
2007-08-14 09:32:00,0.6766,0.6766,0.6765,0.6766,987000008.0
2007-08-14 09:33:00,0.6766,0.6766,0.6765,0.67655,987000008.0
2007-08-14 09:34:00,0.67655,0.6766,0.6765,0.6765,1210699995.0
2007-08-14 09:35:00,0.6765,0.6766,0.6764,0.6766,959899996.0
2007-08-14 09:36:00,0.6766,0.67665,0.6765,0.67665,1533699985.0
2007-08-14 09:37:00,0.6766,0.67665,0.6765,0.67665,312399997.0
2007-08-14 09:38:00,0.67665,0.6767,0.6766,0.6766,1341299989.0
2007-08-14 09:39:00,0.6766,0.6767,0.67655,0.67655,1110999982.0
2007-08-14 09:41:00,0.6767,0.6768,0.67665,0.6768,2055599998.0
2007-08-14 09:42:00,0.6768,0.6768,0.6767,0.6767,591699989.0
2007-08-14 09:43:00,0.6769,0.6769,0.6767,0.6767,1351599991.0
2007-08-14 09:44:00,0.6769,0.6769,0.6767,0.6768,1351599991.0
2007-08-14 09:45:00,0.67685,0.67695,0.6768,0.6769,1351599991.0
2007-08-14 09:46:00,0.6769,0.6769,0.6767,0.6769,1772499997.0
2007-08-14 09:47:00,0.6769,0.6769,0.6768,0.6768,1668299991.0
2007-08-14 09:48:00,0.6769,0.6769,0.6767,0.6767,1668299991.0
2007-08-14 09:49:00,0.6766,0.6766,0.6765,0.6765,1668299991.0
2007-08-14 09:50:00,0.6766,0.6766,0.6765,0.6765,1668299991.0
2007-08-14 09:51:00,0.6764,0.6764,0.6763,0.6764,1668299991.0
2007-08-14 09:53:00,0.6765,0.6765,0.6764,0.6764,1668299991.0
2007-08-14 09:54:00,0.6763,0.6764,0.6762,0.6763,1668299991.0
2007-08-14 09:55:00,0.6761,0.6762,0.6761,0.6762,1668299991.0
2007-08-14 09:56:00,0.676,0.6761,0.676,0.676,1668299991.0
2007-08-14 09:57:00,0.6759,0.6762,0.6759,0.6761,1668299991.0
2007-08-14 09:58:00,0.676,0.6761,0.6759,0.6759,1668299991.0
2007-08-14 09:59:00,0.676,0.676,0.6758,0.6759,1668299991.0
2007-08-14 10:00:00,0.6758,0.6759,0.6758,0.6758,1668299991.0
2007-08-14 10:01:00,0.6759,0.676,0.6758,0.676,1668299991.0
2007-08-14 10:02:00,0.6759,0.6759,0.6759,0.6759,1668299991.0
2007-08-14 10:03:00,0.6758,0.676,0.6758,0.676,1668299991.0
2007-08-14 10:04:00,0.6758,0.676,0.6758,0.676,1668299991.0
2007-08-14 10:05:00,0.6759,0.6759,0.6758,0.6758,1668299991.0
2007-08-14 10:06:00,0.676,0.6761,0.6759,0.6759,1668299991.0
2007-08-14 10:07:00,0.676,0.6761,0.6759,0.6761,1668299991.0
2007-08-14 10:08:00,0.676,0.6761,0.676,0.6761,1668299991.0
2007-08-14 10:09:00,0.676,0.6761,0.676,0.6761,1668299991.0
2007-08-14 10:10:00,0.6761,0.6761,0.6759,0.6761,1668299991.0
2007-08-14 10:11:00,0.6761,0.6761,0.67605,0.67605,1125400010.0
2007-08-14 10:12:00,0.6761,0.6761,0.6759,0.6761,1201999979.0
2007-08-14 10:13:00,0.676,0.676,0.6758,0.6758,1287999987.0
2007-08-14 10:14:00,0.6757,0.6758,0.6756,0.6757,1287999987.0
2007-08-14 10:16:00,0.6758,0.6758,0.6757,0.6758,1287999987.0
2007-08-14 10:17:00,0.6758,0.67585,0.6756,0.67585,1287999987.0
2007-08-14 10:18:00,0.67575,0.67585,0.67575,0.67585,1474599998.0
2007-08-14 10:19:00,0.67585,0.6759,0.67585,0.6759,124000000.0
2007-08-14 10:20:00,0.67585,0.6759,0.67585,0.67585,342600000.0
2007-08-14 10:21:00,0.67585,0.67585,0.6756,0.6757,1503600000.0
2007-08-14 10:22:00,0.6756,0.67585,0.6756,0.6758,2042399999.0
2007-08-14 10:23:00,0.6758,0.6758,0.6757,0.6757,2083599997.0
2007-08-14 10:24:00,0.6758,0.6759,0.6756,0.67575,2083599997.0
2007-08-14 10:25:00,0.6758,0.6758,0.6757,0.6757,1357999983.0
2007-08-14 10:26:00,0.6758,0.6761,0.6758,0.676,1357999983.0
2007-08-14 10:27:00,0.6761,0.6761,0.676,0.6761,1357999983.0
2007-08-14 10:28:00,0.676,0.6761,0.676,0.6761,1357999983.0
2007-08-14 10:29:00,0.676,0.6761,0.676,0.6761,1357999983.0
2007-08-14 10:30:00,0.6763,0.6778,0.6763,0.6778,1357999983.0
2007-08-14 10:31:00,0.6775,0.678,0.6775,0.678,1357999983.0
2007-08-14 10:32:00,0.6781,0.6784,0.6781,0.6783,1357999983.0
2007-08-14 10:33:00,0.6786,0.6786,0.6784,0.6786,1357999983.0
2007-08-14 10:34:00,0.6785,0.6788,0.6785,0.6785,1357999983.0
2007-08-14 10:35:00,0.6787,0.6787,0.6786,0.6786,1357999983.0
2007-08-14 10:36:00,0.6785,0.6788,0.6785,0.6787,1357999983.0
2007-08-14 10:37:00,0.6786,0.6787,0.6786,0.6787,1357999983.0
2007-08-14 10:38:00,0.6788,0.6789,0.6787,0.6788,1357999983.0
2007-08-14 10:39:00,0.6787,0.679,0.6787,0.679,1357999983.0
2007-08-14 10:40:00,0.6789,0.6792,0.6789,0.679,1357999983.0
2007-08-14 10:41:00,0.6789,0.679,0.6789,0.679,1357999983.0
2007-08-14 10:42:00,0.6789,0.679,0.6789,0.679,1357999983.0
2007-08-14 10:43:00,0.6789,0.679,0.6787,0.6787,1357999983.0
2007-08-14 10:44:00,0.6785,0.6786,0.6785,0.6786,1357999983.0
2007-08-14 10:45:00,0.6785,0.6786,0.6784,0.6785,1357999983.0
2007-08-14 10:46:00,0.6786,0.6786,0.6785,0.6785,1357999983.0
2007-08-14 10:47:00,0.6786,0.6786,0.6784,0.6784,1357999983.0
2007-08-14 10:48:00,0.6783,0.6784,0.6783,0.6783,1357999983.0
2007-08-14 10:50:00,0.6784,0.6784,0.6784,0.6784,1357999983.0
2007-08-14 10:52:00,0.67845,0.6785,0.67845,0.67845,1357999983.0
2007-08-14 10:53:00,0.6785,0.6785,0.6784,0.6784,1312299998.0
2007-08-14 10:54:00,0.6785,0.6785,0.6784,0.6785,1312299998.0
2007-08-14 10:55:00,0.6784,0.6784,0.6784,0.6784,1312299998.0
2007-08-14 10:56:00,0.6785,0.6787,0.6784,0.6787,1312299998.0
2007-08-14 10:57:00,0.6786,0.6788,0.6786,0.6787,1312299998.0
2007-08-14 10:58:00,0.6788,0.6789,0.6786,0.6787,1312299998.0
2007-08-14 10:59:00,0.6788,0.6788,0.6786,0.6787,1312299998.0
2007-08-14 11:00:00,0.6788,0.6788,0.6786,0.6787,1312299998.0
2007-08-14 11:02:00,0.6786,0.6787,0.6786,0.6787,1312299998.0
2007-08-14 11:03:00,0.6788,0.6788,0.6788,0.6788,1312299998.0
2007-08-14 11:04:00,0.6787,0.6788,0.6787,0.6787,1312299998.0
2007-08-14 11:05:00,0.6786,0.6787,0.6786,0.6787,1312299998.0
2007-08-14 11:06:00,0.6786,0.6788,0.6786,0.6787,1312299998.0
2007-08-14 11:07:00,0.6788,0.679,0.6788,0.6789,1312299998.0
2007-08-14 11:08:00,0.679,0.6791,0.6789,0.679,1312299998.0
2007-08-14 11:09:00,0.6789,0.679,0.6789,0.6789,1312299998.0
2007-08-14 11:10:00,0.6788,0.6789,0.6787,0.6787,1312299998.0
2007-08-14 11:11:00,0.6789,0.6789,0.6786,0.6788,1312299998.0
2007-08-14 11:12:00,0.6787,0.6787,0.6786,0.6787,1312299998.0
2007-08-14 11:13:00,0.6788,0.6788,0.6788,0.6788,1312299998.0
2007-08-14 11:15:00,0.6786,0.6788,0.6786,0.6788,1312299998.0
2007-08-14 11:16:00,0.6787,0.6788,0.6787,0.6787,1312299998.0
2007-08-14 11:17:00,0.6786,0.6787,0.6786,0.6787,1312299998.0
2007-08-14 11:18:00,0.6786,0.6787,0.6786,0.6787,1312299998.0
2007-08-14 11:19:00,0.6788,0.6788,0.6788,0.6788,1312299998.0
2007-08-14 11:20:00,0.679,0.679,0.6789,0.6789,1312299998.0
2007-08-14 11:21:00,0.6791,0.6791,0.679,0.6791,1312299998.0
2007-08-14 11:22:00,0.679,0.6791,0.679,0.679,1312299998.0
2007-08-14 11:24:00,0.6791,0.6791,0.679,0.679,1312299998.0
2007-08-14 11:25:00,0.6791,0.6791,0.679,0.679,1312299998.0
2007-08-14 11:26:00,0.6789,0.679,0.6789,0.6789,1312299998.0
2007-08-14 11:27:00,0.6788,0.6789,0.6788,0.6788,1312299998.0
2007-08-14 11:28:00,0.6787,0.6789,0.6787,0.6788,1312299998.0
2007-08-14 11:29:00,0.6787,0.6788,0.6787,0.6787,1312299998.0
2007-08-14 11:31:00,0.6788,0.6788,0.6787,0.6787,1312299998.0
2007-08-14 11:32:00,0.6788,0.679,0.6787,0.679,1312299998.0
2007-08-14 11:33:00,0.6789,0.6789,0.6787,0.6787,1312299998.0
2007-08-14 11:34:00,0.6789,0.679,0.6788,0.679,1312299998.0
2007-08-14 11:35:00,0.6789,0.679,0.6789,0.6789,1312299998.0
2007-08-14 11:36:00,0.6788,0.6788,0.6788,0.6788,1312299998.0
2007-08-14 11:38:00,0.6789,0.6789,0.6788,0.6788,1312299998.0
2007-08-14 11:39:00,0.67885,0.6789,0.6788,0.6788,1312299998.0
2007-08-14 11:40:00,0.6787,0.6788,0.6787,0.6788,1729200000.0
2007-08-14 11:41:00,0.6787,0.6788,0.6787,0.6787,1729200000.0
2007-08-14 11:42:00,0.6788,0.6788,0.6787,0.6788,1729200000.0
2007-08-14 11:43:00,0.6788,0.6789,0.6787,0.6787,1729200000.0
2007-08-14 11:44:00,0.6788,0.6788,0.6786,0.6786,1467400007.0
2007-08-14 11:45:00,0.6787,0.67875,0.67855,0.67865,1467400007.0
2007-08-14 11:46:00,0.6787,0.67875,0.67855,0.67875,1129600007.0
2007-08-14 11:47:00,0.67875,0.6788,0.67865,0.6788,1782899989.0
2007-08-14 11:48:00,0.6787,0.6789,0.6787,0.6789,1492999992.0
2007-08-14 11:49:00,0.679,0.679,0.6789,0.679,1492999992.0
2007-08-14 11:50:00,0.67905,0.6791,0.6789,0.67905,1492999992.0
2007-08-14 11:51:00,0.6791,0.6791,0.679,0.67905,1267599983.0
2007-08-14 11:53:00,0.6789,0.6791,0.6789,0.6791,1435899981.0
2007-08-14 11:54:00,0.679,0.6792,0.679,0.6792,1435899981.0
2007-08-14 11:55:00,0.6793,0.6793,0.6792,0.6792,1435899981.0
2007-08-14 11:56:00,0.67915,0.6793,0.67915,0.6793,1435899981.0
2007-08-14 11:57:00,0.6791,0.6792,0.6791,0.6792,1252500000.0
2007-08-14 11:58:00,0.6792,0.6794,0.6792,0.67935,1252500000.0
2007-08-14 11:59:00,0.6792,0.6794,0.679,0.679,1579500014.0
2007-08-14 12:00:00,0.6789,0.6793,0.6789,0.6792,1579500014.0
2007-08-14 12:01:00,0.67925,0.6794,0.6792,0.6794,1579500014.0
2007-08-14 12:02:00,0.6794,0.6795,0.6793,0.6794,2118799988.0
2007-08-14 12:03:00,0.6795,0.6795,0.6794,0.6795,2118799988.0
2007-08-14 12:04:00,0.6794,0.6795,0.6794,0.6794,2118799988.0
2007-08-14 12:05:00,0.6793,0.6793,0.6792,0.6792,2118799988.0
2007-08-14 12:06:00,0.6791,0.6792,0.6791,0.6792,2118799988.0
2007-08-14 12:08:00,0.6791,0.6792,0.6791,0.6791,2118799988.0
2007-08-14 12:09:00,0.6792,0.6792,0.6791,0.6791,2118799988.0
2007-08-14 12:10:00,0.6792,0.6792,0.6791,0.6791,2118799988.0
2007-08-14 12:11:00,0.6791,0.6793,0.6791,0.67925,2118799988.0
2007-08-14 12:12:00,0.67925,0.6793,0.6792,0.6793,837599998.0
2007-08-14 12:13:00,0.6792,0.6793,0.6792,0.6792,1615099979.0
2007-08-14 12:14:00,0.6792,0.6792,0.6789,0.67915,1615099979.0
2007-08-14 12:15:00,0.67915,0.6792,0.679,0.67915,493999999.0
2007-08-14 12:16:00,0.67915,0.6792,0.67915,0.67915,1816100002.0
2007-08-14 12:17:00,0.67915,0.6792,0.67905,0.6791,631299991.0
2007-08-14 12:18:00,0.6791,0.67915,0.6791,0.67915,780600001.0
2007-08-14 12:19:00,0.67915,0.67915,0.6791,0.6791,509999989.0
2007-08-14 12:20:00,0.679,0.6792,0.679,0.6791,448800000.0
2007-08-14 12:21:00,0.67915,0.6792,0.6791,0.67915,448800000.0
2007-08-14 12:22:00,0.67915,0.67915,0.6791,0.6791,687699981.0
2007-08-14 12:23:00,0.6791,0.6791,0.679,0.679,2068499992.0
2007-08-14 12:24:00,0.679,0.679,0.6788,0.6789,2068499992.0
2007-08-14 12:25:00,0.679,0.679,0.6789,0.67895,1642899989.0
2007-08-14 12:26:00,0.67895,0.679,0.6789,0.6789,1207100000.0
2007-08-14 12:27:00,0.6789,0.679,0.6789,0.67895,2095699993.0
2007-08-14 12:28:00,0.679,0.679,0.67885,0.6789,1424500015.0
2007-08-14 12:29:00,0.6787,0.6787,0.6785,0.6785,1353699987.0
2007-08-14 12:30:00,0.6786,0.6787,0.6785,0.6786,1353699987.0
2007-08-14 12:31:00,0.6786,0.6787,0.6786,0.67865,1353699987.0
2007-08-14 12:32:00,0.67865,0.6788,0.67865,0.6788,1105800021.0
2007-08-14 12:33:00,0.6788,0.6788,0.6786,0.6788,1610299993.0
2007-08-14 12:34:00,0.67875,0.6788,0.67875,0.6788,954700002.0
2007-08-14 12:35:00,0.6788,0.6789,0.67875,0.6788,1038999992.0
2007-08-14 12:36:00,0.6787,0.6789,0.6787,0.6789,1528700015.0
2007-08-14 12:37:00,0.6789,0.6789,0.67875,0.67885,1528700015.0
2007-08-14 12:38:00,0.67885,0.67895,0.67885,0.67885,1014199984.0
2007-08-14 12:39:00,0.6789,0.6789,0.67885,0.6789,306200008.0
2007-08-14 12:40:00,0.6789,0.6789,0.6788,0.6789,358800001.0
2007-08-14 12:41:00,0.6789,0.6789,0.6789,0.6789,944900009.0
2007-08-14 12:42:00,0.6789,0.6789,0.6788,0.67885,2135000004.0
2007-08-14 12:43:00,0.6787,0.6788,0.6787,0.6787,911600014.0
2007-08-14 12:44:00,0.6788,0.6788,0.6786,0.6787,911600014.0
2007-08-14 12:45:00,0.6788,0.6788,0.6786,0.6787,911600014.0
2007-08-14 12:46:00,0.6786,0.6786,0.6786,0.6786,911600014.0
2007-08-14 12:48:00,0.6787,0.6787,0.67855,0.67855,911600014.0
2007-08-14 12:49:00,0.6787,0.6787,0.6786,0.6786,1530299984.0
2007-08-14 12:50:00,0.6787,0.6788,0.6786,0.6787,1530299984.0
2007-08-14 12:51:00,0.6786,0.6787,0.6786,0.6786,1530299984.0
2007-08-14 12:52:00,0.6787,0.6787,0.67855,0.67865,1530299984.0
2007-08-14 12:53:00,0.6787,0.6787,0.6786,0.6786,2064599963.0
2007-08-14 12:54:00,0.6787,0.67875,0.67855,0.67875,2064599963.0
2007-08-14 12:55:00,0.67875,0.6788,0.6787,0.6788,1737399999.0
2007-08-14 12:56:00,0.6788,0.6788,0.6787,0.6787,1356500017.0
2007-08-14 12:57:00,0.67865,0.6787,0.67855,0.6787,1748099993.0
2007-08-14 12:58:00,0.6787,0.6787,0.6787,0.6787,1070200009.0
2007-08-14 13:00:00,0.6786,0.6787,0.6786,0.6787,1070200009.0
2007-08-14 13:01:00,0.6788,0.6788,0.6787,0.6788,1070200009.0
2007-08-14 13:02:00,0.6787,0.6788,0.6787,0.6787,1070200009.0
2007-08-14 13:03:00,0.6788,0.6788,0.6787,0.6788,1070200009.0
2007-08-14 13:04:00,0.6787,0.6788,0.6787,0.6788,1070200009.0
2007-08-14 13:05:00,0.6787,0.6788,0.6787,0.6787,1070200009.0
2007-08-14 13:06:00,0.6788,0.6789,0.6787,0.6789,1070200009.0
2007-08-14 13:07:00,0.6788,0.679,0.6788,0.6789,1070200009.0
2007-08-14 13:08:00,0.6788,0.679,0.6788,0.6788,1070200009.0
2007-08-14 13:09:00,0.6789,0.6789,0.6788,0.6788,1070200009.0
2007-08-14 13:10:00,0.6789,0.6789,0.6787,0.6787,1070200009.0
2007-08-14 13:11:00,0.6788,0.6788,0.6785,0.67875,1070200009.0
2007-08-14 13:12:00,0.6787,0.6788,0.67865,0.6788,1302500008.0
2007-08-14 13:13:00,0.6788,0.6788,0.6787,0.6787,628899996.0
2007-08-14 13:14:00,0.6788,0.6788,0.67875,0.6788,628899996.0
2007-08-14 13:15:00,0.6787,0.6788,0.6787,0.6787,2081199990.0
2007-08-14 13:16:00,0.6786,0.6787,0.6786,0.6786,2081199990.0
2007-08-14 13:17:00,0.6787,0.6787,0.6786,0.6787,2081199990.0
2007-08-14 13:18:00,0.6787,0.67875,0.67865,0.67865,2081199990.0
2007-08-14 13:19:00,0.6786,0.6786,0.6785,0.6785,1959800006.0
2007-08-14 13:20:00,0.6786,0.6786,0.6785,0.6786,1959800006.0
2007-08-14 13:21:00,0.6785,0.6786,0.6785,0.6786,1959800006.0
2007-08-14 13:22:00,0.67865,0.6787,0.6786,0.6787,1959800006.0
2007-08-14 13:23:00,0.6785,0.6786,0.6785,0.6785,2037400007.0
2007-08-14 13:24:00,0.6784,0.6784,0.6782,0.6783,2037400007.0
2007-08-14 13:25:00,0.6782,0.6783,0.6782,0.6782,2037400007.0
2007-08-14 13:26:00,0.6783,0.6784,0.6782,0.6784,2037400007.0
2007-08-14 13:27:00,0.6783,0.6784,0.6783,0.6783,2037400007.0
2007-08-14 13:29:00,0.67825,0.67835,0.678,0.678,2037400007.0
2007-08-14 13:30:00,0.6782,0.6783,0.6781,0.6783,2028799999.0
2007-08-14 13:31:00,0.6782,0.6784,0.6782,0.6784,2028799999.0
2007-08-14 13:32:00,0.6784,0.67845,0.67835,0.67835,2028799999.0
2007-08-14 13:33:00,0.6783,0.6785,0.6783,0.6784,1292400002.0
2007-08-14 13:34:00,0.67835,0.6785,0.67835,0.6785,1292400002.0
2007-08-14 13:35:00,0.6785,0.6786,0.6785,0.6785,458499997.0
2007-08-14 13:37:00,0.6786,0.6787,0.6786,0.6787,458499997.0
2007-08-14 13:38:00,0.6786,0.6787,0.6786,0.6786,458499997.0
2007-08-14 13:39:00,0.6787,0.6787,0.6787,0.6787,458499997.0
2007-08-14 13:40:00,0.6788,0.6788,0.6786,0.6787,458499997.0
2007-08-14 13:41:00,0.67875,0.67875,0.6786,0.6787,776000012.0
2007-08-14 13:42:00,0.6787,0.6788,0.6787,0.67875,455899999.0
2007-08-14 13:43:00,0.6786,0.6787,0.6786,0.6787,472100004.0
2007-08-14 13:44:00,0.6786,0.6787,0.6786,0.6787,472100004.0
2007-08-14 13:46:00,0.6787,0.6787,0.6787,0.6787,472100004.0
2007-08-14 13:47:00,0.6786,0.6787,0.6786,0.6787,1121100002.0
2007-08-14 13:49:00,0.6787,0.6788,0.67865,0.6787,1121100002.0
2007-08-14 13:50:00,0.6787,0.6788,0.67865,0.6788,1387200009.0
2007-08-14 13:51:00,0.6788,0.6788,0.67875,0.67875,1338300016.0
2007-08-14 13:52:00,0.6788,0.6788,0.67875,0.6788,874199987.0
2007-08-14 13:53:00,0.67875,0.6788,0.6787,0.6788,1301399992.0
2007-08-14 13:56:00,0.6787,0.6787,0.6787,0.6787,2130300019.0
2007-08-14 13:57:00,0.6786,0.6787,0.6786,0.6786,1557299992.0
2007-08-14 13:58:00,0.6787,0.6787,0.67865,0.67865,1557299992.0
2007-08-14 13:59:00,0.6785,0.6786,0.6785,0.6785,2096399968.0
2007-08-14 14:00:00,0.6786,0.6786,0.6786,0.6786,2096399968.0
2007-08-14 14:01:00,0.6787,0.6787,0.6786,0.6787,2096399968.0
2007-08-14 14:02:00,0.6786,0.6787,0.6786,0.6787,2096399968.0
2007-08-14 14:03:00,0.6786,0.6788,0.6786,0.6788,2096399968.0
2007-08-14 14:04:00,0.6789,0.6789,0.6788,0.6789,2096399968.0
2007-08-14 14:05:00,0.679,0.679,0.6788,0.679,2096399968.0
2007-08-14 14:06:00,0.6789,0.679,0.6789,0.6789,1686099988.0
2007-08-14 14:07:00,0.6788,0.679,0.6788,0.6788,1686099988.0
2007-08-14 14:08:00,0.6789,0.6789,0.6788,0.6788,1686099988.0
2007-08-14 14:09:00,0.6787,0.679,0.6787,0.679,1686099988.0
2007-08-14 14:10:00,0.6789,0.679,0.6789,0.6789,1686099988.0
2007-08-14 14:11:00,0.679,0.679,0.67885,0.679,1686099988.0
2007-08-14 14:12:00,0.6788,0.6789,0.6788,0.6788,1841700019.0
2007-08-14 14:14:00,0.6787,0.6788,0.6787,0.6787,1841700019.0
2007-08-14 14:15:00,0.6788,0.6789,0.6788,0.6788,1841700019.0
2007-08-14 14:16:00,0.6789,0.6789,0.6788,0.6788,1841700019.0
2007-08-14 14:17:00,0.6789,0.6789,0.6789,0.6789,1841700019.0
2007-08-14 14:18:00,0.679,0.6791,0.6789,0.679,1841700019.0
2007-08-14 14:19:00,0.6789,0.679,0.6789,0.679,1841700019.0
2007-08-14 14:20:00,0.6791,0.6792,0.679,0.6791,1841700019.0
2007-08-14 14:21:00,0.6792,0.6792,0.679,0.6792,1841700019.0
2007-08-14 14:22:00,0.6792,0.6792,0.67915,0.6792,1745300021.0
2007-08-14 14:23:00,0.679,0.679,0.6789,0.6789,669699989.0
2007-08-14 14:24:00,0.679,0.679,0.6789,0.6789,669699989.0
2007-08-14 14:25:00,0.67895,0.679,0.67895,0.679,669699989.0
2007-08-14 14:26:00,0.6788,0.6788,0.6788,0.6788,1650600057.0
2007-08-14 14:27:00,0.6789,0.6789,0.6788,0.6789,1650600057.0
2007-08-14 14:28:00,0.6789,0.67895,0.6788,0.6789,1650600057.0
2007-08-14 14:29:00,0.6788,0.6789,0.6787,0.6789,1289999996.0
2007-08-14 14:30:00,0.6788,0.6789,0.6785,0.6788,1289999996.0
2007-08-14 14:31:00,0.6789,0.679,0.6789,0.679,1289999996.0
2007-08-14 14:33:00,0.6791,0.6791,0.679,0.679,1289999996.0
2007-08-14 14:34:00,0.6792,0.6792,0.6792,0.6792,1289999996.0
2007-08-14 14:35:00,0.6791,0.6792,0.6791,0.6792,1289999996.0
2007-08-14 14:37:00,0.6791,0.6791,0.6791,0.6791,1289999996.0
2007-08-14 14:38:00,0.679,0.6791,0.679,0.679,1289999996.0
2007-08-14 14:39:00,0.6789,0.6789,0.6789,0.6789,1289999996.0
2007-08-14 14:40:00,0.679,0.679,0.6789,0.679,1289999996.0
2007-08-14 14:41:00,0.6789,0.679,0.6789,0.679,1289999996.0
2007-08-14 14:42:00,0.6791,0.6791,0.6789,0.6789,1289999996.0
2007-08-14 14:43:00,0.6788,0.6789,0.6787,0.6788,1289999996.0
2007-08-14 14:45:00,0.6787,0.6788,0.6787,0.6788,1289999996.0
2007-08-14 14:46:00,0.6787,0.6788,0.6787,0.6787,1289999996.0
2007-08-14 14:47:00,0.6788,0.6788,0.6787,0.6788,1289999996.0
2007-08-14 14:48:00,0.6787,0.679,0.6787,0.6789,1289999996.0
2007-08-14 14:49:00,0.679,0.679,0.6789,0.679,1289999996.0
2007-08-14 14:50:00,0.6789,0.6791,0.6789,0.679,1289999996.0
2007-08-14 14:51:00,0.6791,0.6791,0.679,0.679,1289999996.0
2007-08-14 14:52:00,0.6791,0.6791,0.6789,0.6789,1289999996.0
2007-08-14 14:53:00,0.6788,0.6789,0.6788,0.6789,1289999996.0
2007-08-14 14:54:00,0.6788,0.6789,0.6788,0.6788,1289999996.0
2007-08-14 14:55:00,0.6787,0.6788,0.6787,0.6788,1289999996.0
2007-08-14 14:56:00,0.6787,0.6787,0.6787,0.6787,1289999996.0
2007-08-14 14:58:00,0.6786,0.6787,0.6786,0.6787,1289999996.0
2007-08-14 14:59:00,0.6786,0.6787,0.6786,0.6786,1289999996.0
2007-08-14 15:00:00,0.6785,0.6787,0.6785,0.6787,1289999996.0
2007-08-14 15:01:00,0.6786,0.6787,0.6786,0.6787,1289999996.0
2007-08-14 15:05:00,0.6786,0.6787,0.6786,0.6787,1289999996.0
2007-08-14 15:07:00,0.6788,0.6788,0.6787,0.6788,1289999996.0
2007-08-14 15:08:00,0.6789,0.679,0.6789,0.6789,1289999996.0
2007-08-14 15:09:00,0.6788,0.6789,0.6788,0.6788,1289999996.0
2007-08-14 15:10:00,0.6789,0.6789,0.6789,0.6789,1289999996.0
2007-08-14 15:13:00,0.6789,0.679,0.67885,0.67885,1289999996.0
2007-08-14 15:14:00,0.67885,0.67895,0.67885,0.6789,424000001.0
2007-08-14 15:15:00,0.67895,0.67895,0.6788,0.6789,1225500019.0
2007-08-14 15:16:00,0.6789,0.679,0.67885,0.6789,675100004.0
2007-08-14 15:17:00,0.679,0.679,0.679,0.679,962599978.0
2007-08-14 15:18:00,0.6789,0.679,0.6789,0.6789,962599978.0
2007-08-14 15:19:00,0.679,0.679,0.6789,0.6789,962599978.0
2007-08-14 15:20:00,0.679,0.679,0.679,0.679,247200000.0
2007-08-14 15:21:00,0.679,0.6791,0.679,0.67905,247200000.0
2007-08-14 15:22:00,0.6789,0.6789,0.6789,0.6789,847499999.0
2007-08-14 15:23:00,0.6788,0.6789,0.6788,0.6789,847499999.0
2007-08-14 15:24:00,0.6788,0.6788,0.6788,0.6788,847499999.0
2007-08-14 15:25:00,0.67885,0.6789,0.67885,0.6789,847499999.0
2007-08-14 15:26:00,0.6789,0.67895,0.67885,0.6789,2071399993.0
2007-08-14 15:27:00,0.6789,0.6789,0.6789,0.6789,1573599978.0
2007-08-14 15:28:00,0.6789,0.6789,0.6788,0.6788,2100499996.0
2007-08-14 15:29:00,0.6789,0.6791,0.6788,0.6791,2100499996.0
2007-08-14 15:30:00,0.679,0.6791,0.679,0.6791,2100499996.0
2007-08-14 15:31:00,0.679,0.6791,0.679,0.6791,2100499996.0
2007-08-14 15:33:00,0.679,0.679,0.679,0.679,2100499996.0
2007-08-14 15:35:00,0.6791,0.67915,0.679,0.679,2100499996.0
2007-08-14 15:37:00,0.67905,0.6791,0.67905,0.6791,1069799990.0
2007-08-14 15:38:00,0.6791,0.6791,0.67895,0.67905,2101999957.0
2007-08-14 15:39:00,0.67905,0.6791,0.67905,0.6791,1586199962.0
2007-08-14 15:40:00,0.6791,0.6791,0.679,0.6791,1514899997.0
2007-08-14 15:41:00,0.679,0.6791,0.679,0.6791,1514899997.0
2007-08-14 15:42:00,0.679,0.6791,0.679,0.679,1514899997.0
2007-08-14 15:43:00,0.6791,0.6791,0.679,0.679,1514899997.0
2007-08-14 15:44:00,0.67905,0.6791,0.679,0.679,1514899997.0
2007-08-14 15:45:00,0.6789,0.6789,0.6788,0.6788,1150499988.0
2007-08-14 15:46:00,0.6789,0.6789,0.6788,0.6788,1150499988.0
2007-08-14 15:47:00,0.67885,0.6789,0.6788,0.6789,1150499988.0
2007-08-14 15:48:00,0.6789,0.6789,0.6788,0.6789,1547700001.0
2007-08-14 15:49:00,0.6788,0.6789,0.6788,0.6789,1547700001.0
2007-08-14 15:50:00,0.6788,0.6788,0.6788,0.6788,1547700001.0
2007-08-14 15:51:00,0.6789,0.6789,0.67885,0.67885,1547700001.0
2007-08-14 15:52:00,0.6789,0.6789,0.67885,0.67885,797099996.0
2007-08-14 15:53:00,0.67885,0.6789,0.67875,0.6788,1306699997.0
2007-08-14 15:54:00,0.6788,0.6788,0.6786,0.67865,1523999999.0
2007-08-14 15:55:00,0.6787,0.6788,0.6786,0.6788,1814899991.0
2007-08-14 15:56:00,0.6786,0.6787,0.6786,0.6787,1814899991.0
2007-08-14 15:58:00,0.6786,0.6787,0.6786,0.6787,1814899991.0
2007-08-14 15:59:00,0.6786,0.6787,0.6785,0.6785,1814899991.0
2007-08-14 16:00:00,0.6786,0.6786,0.6785,0.6786,1814899991.0
2007-08-14 16:01:00,0.6787,0.6787,0.6786,0.6787,1814899991.0
2007-08-14 16:02:00,0.6787,0.6787,0.67855,0.6786,1924299983.0
2007-08-14 16:03:00,0.6786,0.6787,0.6786,0.67865,1106699998.0
2007-08-14 16:04:00,0.6785,0.6787,0.6785,0.6787,2116300008.0
2007-08-14 16:05:00,0.6788,0.6788,0.6787,0.6787,2116300008.0
2007-08-14 16:06:00,0.6788,0.6788,0.6787,0.6788,2116300008.0
2007-08-14 16:07:00,0.6789,0.6789,0.6788,0.6789,2116300008.0
2007-08-14 16:08:00,0.6788,0.6789,0.6788,0.6788,2116300008.0
2007-08-14 16:09:00,0.6789,0.6789,0.6788,0.6789,2116300008.0
2007-08-14 16:10:00,0.6788,0.6789,0.6788,0.6789,2116300008.0
2007-08-14 16:11:00,0.6788,0.6788,0.6788,0.6788,2116300008.0
2007-08-14 16:12:00,0.67885,0.6789,0.6788,0.6789,2116300008.0
2007-08-14 16:13:00,0.6789,0.6789,0.6788,0.6788,1696499998.0
2007-08-14 16:14:00,0.6787,0.6789,0.6787,0.6789,1696499998.0
2007-08-14 16:15:00,0.6788,0.6789,0.6788,0.6789,1696499998.0
2007-08-14 16:16:00,0.679,0.679,0.6789,0.6789,1696499998.0
2007-08-14 16:17:00,0.679,0.679,0.6789,0.679,1696499998.0
2007-08-14 16:18:00,0.6789,0.6791,0.6789,0.6791,1696499998.0
2007-08-14 16:19:00,0.679,0.679,0.679,0.679,1696499998.0
2007-08-14 16:20:00,0.6789,0.679,0.6789,0.679,1696499998.0
2007-08-14 16:21:00,0.679,0.679,0.6789,0.679,1696499998.0
2007-08-14 16:22:00,0.6788,0.6788,0.6788,0.6788,1884600011.0
2007-08-14 16:23:00,0.6789,0.6789,0.6789,0.6789,1884600011.0
2007-08-14 16:24:00,0.6788,0.6789,0.6788,0.6789,1884600011.0
2007-08-14 16:25:00,0.679,0.679,0.6789,0.6789,1884600011.0
2007-08-14 16:26:00,0.679,0.6791,0.679,0.679,644599990.0
2007-08-14 16:27:00,0.6789,0.679,0.6789,0.679,644599990.0
2007-08-14 16:28:00,0.6789,0.679,0.6789,0.679,644599990.0
2007-08-14 16:29:00,0.6789,0.6789,0.6789,0.6789,644599990.0
2007-08-14 16:30:00,0.679,0.679,0.6789,0.6789,644599990.0
2007-08-14 16:31:00,0.6788,0.679,0.6788,0.679,644599990.0
2007-08-14 16:32:00,0.6789,0.6789,0.6788,0.6789,644599990.0
2007-08-14 16:33:00,0.6788,0.6789,0.6788,0.6788,644599990.0
2007-08-14 16:34:00,0.6789,0.6789,0.6788,0.6789,644599990.0
2007-08-14 16:35:00,0.6788,0.6789,0.6788,0.6788,644599990.0
2007-08-14 16:36:00,0.6789,0.679,0.6789,0.6789,644599990.0
2007-08-14 16:38:00,0.6788,0.679,0.6788,0.679,644599990.0
2007-08-14 16:39:00,0.6791,0.6791,0.679,0.6791,644599990.0
2007-08-14 16:40:00,0.6791,0.67915,0.6791,0.6791,644599990.0
2007-08-14 16:41:00,0.6791,0.6791,0.679,0.6791,1237699993.0
2007-08-14 16:43:00,0.679,0.679,0.67895,0.679,1558000000.0
2007-08-14 16:44:00,0.679,0.679,0.6789,0.679,819400000.0
2007-08-14 16:45:00,0.6788,0.6788,0.6788,0.6788,469300000.0
2007-08-14 16:46:00,0.6789,0.6789,0.67885,0.67885,469300000.0
2007-08-14 16:47:00,0.6787,0.6788,0.6786,0.6787,1848299985.0
2007-08-14 16:49:00,0.6786,0.6786,0.6786,0.6786,1848299985.0
2007-08-14 16:50:00,0.6787,0.6787,0.6786,0.6786,1848299985.0
2007-08-14 16:51:00,0.6787,0.6787,0.6786,0.6787,1848299985.0
2007-08-14 16:52:00,0.6786,0.6787,0.6786,0.6787,1848299985.0
2007-08-14 16:53:00,0.6786,0.6787,0.6786,0.6787,1848299985.0
2007-08-14 16:54:00,0.6786,0.6787,0.6786,0.6787,1848299985.0
2007-08-14 16:55:00,0.6788,0.6789,0.6787,0.6789,1848299985.0
2007-08-14 16:56:00,0.6788,0.6788,0.6788,0.6788,1848299985.0
2007-08-14 16:57:00,0.6787,0.6787,0.6786,0.6787,1848299985.0
2007-08-14 16:58:00,0.6786,0.6787,0.6785,0.6785,1848299985.0
2007-08-14 17:00:00,0.6784,0.6785,0.6784,0.6785,1848299985.0
2007-08-14 17:01:00,0.6786,0.6786,0.6786,0.6786,1848299985.0
2007-08-14 17:02:00,0.6785,0.6786,0.6785,0.6786,1848299985.0
2007-08-14 17:03:00,0.6785,0.6786,0.6785,0.6785,1848299985.0
2007-08-14 17:04:00,0.6786,0.6786,0.6785,0.6785,1848299985.0
2007-08-14 17:05:00,0.6786,0.6787,0.6786,0.6786,1848299985.0
2007-08-14 17:06:00,0.6787,0.6788,0.6787,0.6787,1848299985.0
2007-08-14 17:08:00,0.67875,0.6788,0.67865,0.67865,1848299985.0
2007-08-14 17:09:00,0.6786,0.6786,0.6786,0.6786,1607300022.0
2007-08-14 17:10:00,0.6787,0.6787,0.6786,0.6787,1607300022.0
2007-08-14 17:11:00,0.6788,0.6788,0.6787,0.6788,1607300022.0
2007-08-14 17:12:00,0.6787,0.6788,0.6787,0.6788,1607300022.0
2007-08-14 17:13:00,0.6789,0.679,0.6788,0.679,1607300022.0
2007-08-14 17:14:00,0.6789,0.679,0.6788,0.6789,1607300022.0
2007-08-14 17:17:00,0.679,0.679,0.6789,0.6789,1607300022.0
2007-08-14 17:18:00,0.6788,0.6789,0.6788,0.6788,1607300022.0
2007-08-14 17:19:00,0.6789,0.6789,0.6789,0.6789,1607300022.0
2007-08-14 17:20:00,0.6788,0.6789,0.6788,0.6789,1607300022.0
2007-08-14 17:21:00,0.6789,0.679,0.67885,0.67885,1607300022.0
2007-08-14 17:22:00,0.6788,0.6789,0.6788,0.6788,1538300009.0
2007-08-14 17:23:00,0.6789,0.6789,0.6788,0.6789,1538300009.0
2007-08-14 17:24:00,0.67885,0.679,0.67885,0.67885,1538300009.0
2007-08-14 17:25:00,0.67885,0.679,0.67885,0.6789,1795200002.0
2007-08-14 17:26:00,0.679,0.679,0.67885,0.6789,730900002.0
2007-08-14 17:27:00,0.6789,0.679,0.67885,0.67895,1186699995.0
2007-08-14 17:28:00,0.679,0.679,0.67895,0.67895,227000000.0
2007-08-14 17:29:00,0.67895,0.679,0.67895,0.67895,168800000.0
2007-08-14 17:30:00,0.67895,0.679,0.6789,0.6789,1643000012.0
2007-08-14 17:31:00,0.67895,0.679,0.6789,0.67895,1576700007.0
2007-08-14 17:32:00,0.67895,0.67895,0.67885,0.67885,764800003.0
2007-08-14 17:33:00,0.67885,0.6789,0.67885,0.6789,1206400012.0
2007-08-14 17:34:00,0.6789,0.6789,0.67885,0.67885,442400000.0
2007-08-14 17:35:00,0.67885,0.6789,0.6788,0.67885,2007000001.0
2007-08-14 17:37:00,0.6789,0.6789,0.67885,0.67885,1505699999.0
2007-08-14 17:38:00,0.67885,0.6789,0.6788,0.6788,1761699989.0
2007-08-14 17:39:00,0.6788,0.6789,0.6788,0.6789,600700002.0
2007-08-14 17:40:00,0.6789,0.6789,0.67885,0.67885,1061599996.0
2007-08-14 17:41:00,0.67885,0.6789,0.6788,0.67885,991400001.0
2007-08-14 17:42:00,0.67885,0.6789,0.6788,0.6788,1809899986.0
2007-08-14 17:43:00,0.6788,0.6789,0.6788,0.6789,819899982.0
2007-08-14 17:44:00,0.67885,0.6789,0.67885,0.6789,192000000.0
2007-08-14 17:45:00,0.6789,0.67895,0.67875,0.6788,1536100004.0
2007-08-14 17:46:00,0.6788,0.67885,0.67875,0.6788,1401399986.0
2007-08-14 17:47:00,0.6788,0.6788,0.67875,0.67875,996500001.0
2007-08-14 17:48:00,0.67875,0.67885,0.67875,0.6788,1091899980.0
2007-08-14 17:49:00,0.6788,0.6788,0.6788,0.6788,422400000.0
2007-08-14 17:50:00,0.6788,0.67885,0.67875,0.67885,790300000.0
2007-08-14 17:51:00,0.67885,0.67885,0.6788,0.67885,926800007.0
2007-08-14 17:53:00,0.6789,0.6789,0.6788,0.6788,1531499990.0
2007-08-14 17:54:00,0.6789,0.6789,0.6788,0.6788,1531499990.0
2007-08-14 17:55:00,0.6789,0.6789,0.6788,0.6788,1531499990.0
2007-08-14 17:56:00,0.6789,0.67895,0.67885,0.6789,1531499990.0
2007-08-14 17:58:00,0.679,0.6791,0.6789,0.679,1307800000.0
2007-08-14 17:59:00,0.67905,0.6791,0.679,0.67905,1307800000.0
2007-08-14 18:00:00,0.6789,0.6791,0.6789,0.679,1376700019.0
2007-08-14 18:01:00,0.6789,0.679,0.6789,0.6789,1376700019.0
2007-08-14 18:02:00,0.6789,0.679,0.67885,0.6789,1376700019.0
2007-08-14 18:03:00,0.6789,0.6789,0.6788,0.6788,831900002.0
2007-08-14 18:04:00,0.6787,0.6788,0.6787,0.6788,1708699996.0
2007-08-14 18:05:00,0.6789,0.6789,0.6788,0.6789,1708699996.0
2007-08-14 18:06:00,0.6788,0.6789,0.6787,0.6788,1708699996.0
2007-08-14 18:07:00,0.6787,0.6789,0.6787,0.6788,1708699996.0
2007-08-14 18:08:00,0.6787,0.6788,0.6787,0.6787,1708699996.0
2007-08-14 18:09:00,0.6788,0.6788,0.6787,0.6787,1708699996.0
2007-08-14 18:10:00,0.67875,0.6788,0.6787,0.6787,1708699996.0
2007-08-14 18:11:00,0.6786,0.6787,0.6786,0.6786,1324500001.0
2007-08-14 18:12:00,0.6787,0.6787,0.6786,0.6787,1324500001.0
2007-08-14 18:15:00,0.6788,0.6788,0.6787,0.6788,1324500001.0
2007-08-14 18:16:00,0.6788,0.6788,0.67865,0.6787,1324500001.0
2007-08-14 18:18:00,0.6787,0.6787,0.6786,0.6786,1482700000.0
2007-08-14 18:19:00,0.6785,0.6786,0.6785,0.6786,1833299993.0
2007-08-14 18:20:00,0.6785,0.6786,0.6785,0.6786,1833299993.0
2007-08-14 18:21:00,0.6785,0.6786,0.6784,0.6785,1833299993.0
2007-08-14 18:22:00,0.6786,0.67865,0.67855,0.6786,1833299993.0
2007-08-14 18:23:00,0.6786,0.6786,0.6786,0.6786,370399998.0
2007-08-14 18:24:00,0.6786,0.6786,0.6786,0.6786,929899976.0
2007-08-14 18:25:00,0.6785,0.6786,0.6784,0.6786,976000007.0
2007-08-14 18:26:00,0.6786,0.6786,0.6785,0.6786,976000007.0
2007-08-14 18:27:00,0.6786,0.6786,0.6785,0.6786,347200002.0
2007-08-14 18:28:00,0.6786,0.6786,0.6783,0.6784,1894000006.0
2007-08-14 18:29:00,0.6783,0.6785,0.6783,0.6785,1894000006.0
2007-08-14 18:30:00,0.6784,0.6785,0.6782,0.6783,1894000006.0
2007-08-14 18:31:00,0.6784,0.6784,0.6783,0.6784,1894000006.0
2007-08-14 18:33:00,0.6784,0.6785,0.67835,0.6785,1894000006.0
2007-08-14 18:34:00,0.6785,0.6785,0.67845,0.6785,144800000.0
2007-08-14 18:35:00,0.6785,0.6785,0.67845,0.6785,490399998.0
2007-08-14 18:36:00,0.6785,0.6785,0.67845,0.6785,1695299998.0
2007-08-14 18:38:00,0.6786,0.6786,0.67855,0.6786,227700000.0
2007-08-14 18:40:00,0.6786,0.6786,0.6785,0.6785,328599995.0
2007-08-14 18:41:00,0.67855,0.6786,0.67855,0.67855,328599995.0
2007-08-14 18:42:00,0.67855,0.6786,0.67855,0.67855,1167899982.0
2007-08-14 18:43:00,0.6786,0.6786,0.6785,0.6786,586299997.0
2007-08-14 18:44:00,0.6786,0.6786,0.67855,0.67855,849600000.0
2007-08-14 18:45:00,0.67855,0.67865,0.67855,0.67865,1674799973.0
2007-08-14 18:46:00,0.67865,0.6787,0.6786,0.67865,180200004.0
2007-08-14 18:49:00,0.6785,0.6786,0.6785,0.6785,784000000.0
2007-08-14 18:50:00,0.6786,0.6786,0.67855,0.67855,784000000.0
2007-08-14 18:51:00,0.67855,0.6786,0.67855,0.67855,146400000.0
2007-08-14 18:52:00,0.67855,0.6786,0.67855,0.6786,66400000.0
2007-08-14 18:53:00,0.6786,0.6786,0.6785,0.6785,1244799997.0
2007-08-14 18:54:00,0.6785,0.6786,0.67845,0.6786,1792599997.0
2007-08-14 18:56:00,0.6786,0.6787,0.6786,0.6786,1093600007.0
2007-08-14 18:57:00,0.6786,0.6786,0.67855,0.67855,117600003.0
2007-08-14 18:59:00,0.67855,0.67865,0.67855,0.6786,1836100017.0
2007-08-14 19:00:00,0.67855,0.6786,0.67845,0.6785,1817100019.0
2007-08-14 19:01:00,0.6785,0.6786,0.67845,0.6785,2108600005.0
2007-08-14 19:02:00,0.6785,0.6785,0.67845,0.67845,1244599987.0
2007-08-14 19:03:00,0.6785,0.6786,0.6785,0.67855,1779100008.0
2007-08-14 19:04:00,0.67855,0.6786,0.6785,0.6786,1985299995.0
2007-08-14 19:05:00,0.6786,0.67865,0.67855,0.6786,1643199988.0
2007-08-14 19:06:00,0.6786,0.6786,0.6785,0.6786,653000003.0
2007-08-14 19:07:00,0.6786,0.6786,0.6785,0.6785,359800001.0
2007-08-14 19:08:00,0.6785,0.6785,0.6785,0.6785,1251600021.0
2007-08-14 19:09:00,0.6785,0.6785,0.6785,0.6785,897300033.0
2007-08-14 19:10:00,0.6785,0.6785,0.67845,0.67845,1300399993.0
2007-08-14 19:11:00,0.6784,0.6785,0.6784,0.6785,1971500013.0
2007-08-14 19:12:00,0.6784,0.6786,0.6784,0.6786,1971500013.0
2007-08-14 19:13:00,0.67855,0.6786,0.6785,0.67855,1971500013.0
2007-08-14 19:14:00,0.6785,0.6786,0.6785,0.6785,991299987.0
2007-08-14 19:15:00,0.6786,0.6787,0.67855,0.67865,991299987.0
2007-08-14 19:16:00,0.6787,0.6787,0.6785,0.6785,709099996.0
2007-08-14 19:17:00,0.6786,0.6786,0.6785,0.6786,709099996.0
2007-08-14 19:18:00,0.6786,0.67865,0.6786,0.67865,709099996.0
2007-08-14 19:21:00,0.6786,0.6787,0.67855,0.67865,1495099986.0
2007-08-14 19:22:00,0.6785,0.6786,0.6785,0.6785,1877000035.0
2007-08-14 19:23:00,0.67855,0.6786,0.67855,0.6786,1877000035.0
2007-08-14 19:24:00,0.6786,0.6786,0.6786,0.6786,1525099977.0
2007-08-14 19:26:00,0.6787,0.6788,0.6786,0.6788,1428900011.0
2007-08-14 19:27:00,0.6788,0.6788,0.6788,0.6788,734999988.0
2007-08-14 19:28:00,0.6788,0.67885,0.6788,0.6788,851499975.0
2007-08-14 19:29:00,0.6788,0.6788,0.6788,0.6788,615499987.0
2007-08-14 19:30:00,0.67875,0.6788,0.6787,0.6787,845400004.0
2007-08-14 19:31:00,0.6787,0.6788,0.6787,0.6788,342100005.0
2007-08-14 19:32:00,0.6788,0.6788,0.6787,0.67875,1655199986.0
2007-08-14 19:34:00,0.6786,0.6787,0.6786,0.6786,1784400010.0
2007-08-14 19:35:00,0.6786,0.6786,0.67855,0.6786,1784400010.0
2007-08-14 19:36:00,0.6785,0.6786,0.6785,0.6786,1378899985.0
2007-08-14 19:37:00,0.6786,0.67865,0.67855,0.6786,1378899985.0
2007-08-14 19:38:00,0.6786,0.67865,0.6786,0.6786,899799995.0
2007-08-14 19:39:00,0.6786,0.6786,0.6786,0.6786,1034499991.0
2007-08-14 19:41:00,0.67855,0.6786,0.67855,0.6786,1123599997.0
2007-08-14 19:42:00,0.6786,0.6786,0.67855,0.67855,436800000.0
2007-08-14 19:43:00,0.67855,0.67855,0.6784,0.67845,1374999979.0
2007-08-14 19:44:00,0.6784,0.6785,0.6784,0.67845,964000008.0
2007-08-14 19:45:00,0.6785,0.6785,0.67845,0.67845,1454600002.0
2007-08-14 19:47:00,0.6783,0.6784,0.6783,0.6784,1804299989.0
2007-08-14 19:49:00,0.6782,0.6783,0.678,0.678,1804299989.0
2007-08-14 19:50:00,0.6781,0.6781,0.6781,0.6781,1804299989.0
2007-08-14 19:51:00,0.67805,0.67815,0.678,0.6781,1804299989.0
2007-08-14 19:52:00,0.6781,0.6782,0.6781,0.6782,571600001.0
2007-08-14 19:53:00,0.6782,0.6782,0.6781,0.6781,1252400014.0
2007-08-14 19:54:00,0.6782,0.6782,0.6781,0.6782,1252400014.0
2007-08-14 19:55:00,0.6783,0.6783,0.678,0.678,1252400014.0
2007-08-14 19:56:00,0.6779,0.678,0.6779,0.678,1252400014.0
2007-08-14 19:57:00,0.6781,0.6781,0.6781,0.6781,1252400014.0
2007-08-14 19:58:00,0.678,0.6781,0.678,0.678,1252400014.0
2007-08-14 19:59:00,0.6779,0.678,0.6779,0.678,1252400014.0
2007-08-14 20:00:00,0.6781,0.6781,0.6779,0.6779,1252400014.0
2007-08-14 20:01:00,0.678,0.678,0.6779,0.6779,1252400014.0
2007-08-14 20:02:00,0.678,0.678,0.6777,0.6778,1252400014.0
2007-08-14 20:04:00,0.6779,0.678,0.6778,0.678,1252400014.0
2007-08-14 20:05:00,0.6779,0.678,0.6779,0.678,1252400014.0
2007-08-14 20:06:00,0.6781,0.6781,0.6779,0.6779,1252400014.0
2007-08-14 20:07:00,0.678,0.678,0.6779,0.678,1252400014.0
2007-08-14 20:08:00,0.6779,0.6781,0.6779,0.6781,1252400014.0
2007-08-14 20:10:00,0.678,0.67805,0.6779,0.678,2095400004.0
2007-08-14 20:11:00,0.678,0.678,0.6779,0.678,1300299989.0
2007-08-14 20:12:00,0.678,0.678,0.6779,0.678,1300299989.0
2007-08-14 20:13:00,0.67795,0.678,0.67795,0.67795,726899997.0
2007-08-14 20:14:00,0.67795,0.678,0.67795,0.678,372800000.0
2007-08-14 20:15:00,0.678,0.678,0.67795,0.678,210400000.0
2007-08-14 20:16:00,0.678,0.678,0.6778,0.6778,2004000023.0
2007-08-14 20:17:00,0.6778,0.67795,0.6777,0.67785,1585200014.0
2007-08-14 20:18:00,0.6779,0.6779,0.67775,0.6778,848499993.0
2007-08-14 20:19:00,0.6778,0.678,0.6778,0.678,1748600005.0
2007-08-14 20:21:00,0.6779,0.6779,0.6779,0.6779,498700004.0
2007-08-14 20:22:00,0.6778,0.6779,0.6778,0.6779,498700004.0
2007-08-14 20:23:00,0.6779,0.67795,0.67785,0.6779,498700004.0
2007-08-14 20:24:00,0.6779,0.6779,0.6778,0.6778,1966999965.0
2007-08-14 20:25:00,0.6778,0.6778,0.6778,0.6778,328299993.0
2007-08-14 20:26:00,0.6779,0.6779,0.6778,0.6778,328299993.0
2007-08-14 20:28:00,0.6778,0.6779,0.6778,0.6779,328299993.0
2007-08-14 20:29:00,0.6779,0.6779,0.67785,0.67785,143300001.0
2007-08-14 20:30:00,0.6779,0.67795,0.67785,0.67795,869499999.0
2007-08-14 20:31:00,0.67795,0.678,0.6778,0.6779,904800001.0
2007-08-14 20:32:00,0.6779,0.6779,0.6778,0.67785,912000005.0
2007-08-14 20:33:00,0.67785,0.6779,0.67785,0.67785,988000000.0
2007-08-14 20:34:00,0.6778,0.6779,0.6778,0.6778,1656400002.0
2007-08-14 20:36:00,0.67785,0.67785,0.6778,0.67785,1224899998.0
2007-08-14 20:37:00,0.67785,0.67785,0.67765,0.6778,1286900005.0
2007-08-14 20:38:00,0.6776,0.6777,0.6775,0.6776,1989625014.0
2007-08-14 20:39:00,0.67755,0.6777,0.67755,0.6776,1989625014.0
2007-08-14 20:40:00,0.6776,0.67765,0.6775,0.67755,1655500013.0
2007-08-14 20:41:00,0.6775,0.6776,0.6775,0.6776,705600000.0
2007-08-14 20:42:00,0.6775,0.6775,0.6775,0.6775,705600000.0
2007-08-14 20:43:00,0.6776,0.6776,0.6775,0.6775,705600000.0
2007-08-14 20:44:00,0.6776,0.6776,0.6776,0.6776,705600000.0
2007-08-14 20:45:00,0.6776,0.6776,0.6775,0.67755,1200600011.0
2007-08-14 20:46:00,0.67755,0.6776,0.6775,0.6776,1947400006.0
2007-08-14 20:47:00,0.6776,0.6777,0.6775,0.6777,1805000007.0
2007-08-14 20:48:00,0.6777,0.6777,0.6776,0.6777,1779099984.0
2007-08-14 20:49:00,0.6776,0.6777,0.6776,0.6777,1779099984.0
2007-08-14 20:50:00,0.6778,0.6778,0.6777,0.6778,1779099984.0
2007-08-14 20:51:00,0.6778,0.6778,0.6777,0.6778,1181200010.0
2007-08-14 20:52:00,0.6778,0.6779,0.6778,0.6779,1011500012.0
2007-08-14 20:53:00,0.6778,0.6779,0.6778,0.6779,794700009.0
2007-08-14 20:54:00,0.6779,0.678,0.6779,0.67795,794700009.0
2007-08-14 20:55:00,0.67795,0.67795,0.6778,0.6779,2134900005.0
2007-08-14 20:56:00,0.6779,0.6779,0.67785,0.6779,441900000.0
2007-08-14 20:57:00,0.6779,0.67795,0.67785,0.6779,622300000.0
2007-08-14 20:58:00,0.67795,0.678,0.6779,0.67795,1603400007.0
2007-08-14 20:59:00,0.678,0.678,0.6779,0.678,755799986.0
2007-08-14 21:00:00,0.6779,0.678,0.6779,0.6779,755799986.0
2007-08-14 21:01:00,0.678,0.6781,0.6779,0.6781,755799986.0
2007-08-14 21:02:00,0.6781,0.6781,0.678,0.6781,755799986.0
2007-08-14 21:03:00,0.678,0.6781,0.6778,0.6778,1976500018.0
2007-08-14 21:04:00,0.6778,0.6778,0.67765,0.67765,1976500018.0
2007-08-14 21:05:00,0.6776,0.6776,0.6775,0.6776,584600013.0
2007-08-14 21:06:00,0.6777,0.6777,0.6775,0.6776,584600013.0
2007-08-14 21:07:00,0.67755,0.67755,0.67745,0.67755,584600013.0
2007-08-14 21:08:00,0.6776,0.6776,0.6775,0.6775,325800001.0
2007-08-14 21:09:00,0.6776,0.6776,0.67745,0.67745,325800001.0
2007-08-14 21:10:00,0.6775,0.6775,0.6775,0.6775,400200011.0
2007-08-14 21:11:00,0.6775,0.6775,0.6775,0.6775,400200011.0
2007-08-14 21:12:00,0.6775,0.6775,0.6774,0.67745,952900015.0
2007-08-14 21:13:00,0.6774,0.6775,0.6774,0.6775,670800001.0
2007-08-14 21:14:00,0.6775,0.6775,0.67745,0.6775,1038599992.0
2007-08-14 21:15:00,0.6775,0.6775,0.6775,0.6775,212099999.0
2007-08-14 21:16:00,0.6775,0.67755,0.6775,0.67755,1371899996.0
2007-08-14 21:17:00,0.67755,0.67755,0.6775,0.6775,135699998.0
2007-08-14 21:18:00,0.67755,0.67765,0.67755,0.6776,636399995.0
2007-08-14 21:19:00,0.6776,0.67765,0.6776,0.6776,752400003.0
2007-08-14 21:20:00,0.6776,0.6776,0.67745,0.67745,890800008.0
2007-08-14 21:21:00,0.6775,0.6775,0.67745,0.6775,1166099990.0
2007-08-14 21:22:00,0.6775,0.6775,0.6773,0.6773,1556400002.0
2007-08-14 21:23:00,0.67735,0.67735,0.67715,0.6773,1556400002.0
2007-08-14 21:24:00,0.6773,0.6773,0.6771,0.67725,661899995.0
2007-08-14 21:25:00,0.67725,0.67725,0.6772,0.67725,477400001.0
2007-08-14 21:26:00,0.67725,0.67725,0.67725,0.67725,294000000.0
2007-08-14 21:27:00,0.67725,0.67735,0.67715,0.67725,1758100007.0
2007-08-14 21:28:00,0.67725,0.6773,0.67715,0.67725,2049600024.0
2007-08-14 21:29:00,0.67725,0.6773,0.6772,0.67725,1417999980.0
2007-08-14 21:30:00,0.6772,0.67735,0.6772,0.6773,1192399993.0
2007-08-14 21:31:00,0.6773,0.6773,0.67725,0.6773,46000000.0
2007-08-14 21:32:00,0.6773,0.6773,0.67725,0.67725,87400000.0
2007-08-14 21:33:00,0.67725,0.67735,0.67725,0.67735,1095199986.0
2007-08-14 21:34:00,0.6774,0.6774,0.6773,0.6773,924100001.0
2007-08-14 21:35:00,0.6774,0.67745,0.6774,0.6774,924100001.0
2007-08-14 21:36:00,0.6774,0.67745,0.6774,0.6774,990599998.0
2007-08-14 21:37:00,0.67745,0.67745,0.67735,0.67735,1018099999.0
2007-08-14 21:38:00,0.6774,0.6774,0.6773,0.6774,1056100005.0
2007-08-14 21:39:00,0.6774,0.6774,0.6773,0.67735,1088899996.0
2007-08-14 21:40:00,0.6774,0.67745,0.6773,0.67735,1933200009.0
2007-08-14 21:41:00,0.6774,0.6775,0.6774,0.6775,1659899997.0
2007-08-14 21:42:00,0.67745,0.6775,0.67745,0.6775,68700000.0
2007-08-14 21:43:00,0.6775,0.6775,0.67735,0.67735,455900000.0
2007-08-14 21:44:00,0.67735,0.6774,0.67735,0.6774,1013700004.0
2007-08-14 21:45:00,0.6774,0.6774,0.6774,0.6774,36000000.0
2007-08-14 21:46:00,0.6774,0.6774,0.6774,0.6774,83200000.0
2007-08-14 21:47:00,0.6774,0.6774,0.67735,0.6774,697700004.0
2007-08-14 21:48:00,0.6774,0.6774,0.67715,0.67715,999100004.0
2007-08-14 21:49:00,0.67735,0.67755,0.6773,0.6775,1811299996.0
2007-08-14 21:50:00,0.67745,0.67755,0.67745,0.6775,1909199992.0
2007-08-14 21:51:00,0.6775,0.6775,0.6775,0.6775,1437399989.0
2007-08-14 21:52:00,0.6775,0.6775,0.67745,0.6775,1437399989.0
2007-08-14 21:53:00,0.6775,0.6775,0.6775,0.6775,543000001.0
2007-08-14 21:54:00,0.6775,0.6775,0.67745,0.6775,1797299986.0
2007-08-14 21:55:00,0.6773,0.6775,0.6773,0.6774,1579599995.0
2007-08-14 21:56:00,0.67735,0.6775,0.67735,0.67745,1579599995.0
2007-08-14 21:57:00,0.6775,0.6775,0.6774,0.6774,872300000.0
2007-08-14 21:58:00,0.67745,0.67755,0.67745,0.6775,872300000.0
2007-08-14 21:59:00,0.6775,0.67755,0.6774,0.67745,1512400012.0
2007-08-14 22:00:00,0.6775,0.6775,0.67735,0.67735,683799996.0
2007-08-14 22:01:00,0.6774,0.6775,0.6774,0.6775,985500006.0
2007-08-14 22:02:00,0.6775,0.6775,0.67745,0.6775,681899996.0
2007-08-14 22:03:00,0.6775,0.6775,0.6775,0.6775,285100003.0
2007-08-14 22:04:00,0.6775,0.6775,0.6775,0.6775,620400013.0
2007-08-14 22:05:00,0.6775,0.67755,0.67745,0.67755,1459200001.0
2007-08-14 22:06:00,0.67755,0.6776,0.6775,0.6775,361700002.0
2007-08-14 22:07:00,0.67755,0.6776,0.67745,0.6775,1010800004.0
2007-08-14 22:08:00,0.6775,0.6775,0.6775,0.6775,394799996.0
2007-08-14 22:09:00,0.6775,0.6776,0.67745,0.67745,1397000018.0
2007-08-14 22:10:00,0.6775,0.6775,0.6773,0.6773,1253799989.0
2007-08-14 22:11:00,0.6774,0.6775,0.6773,0.6774,1048000011.0
2007-08-14 22:12:00,0.6773,0.6775,0.67725,0.6774,1048000011.0
2007-08-14 22:13:00,0.6773,0.6775,0.6773,0.6775,411700000.0
2007-08-14 22:14:00,0.6775,0.6775,0.6774,0.6774,586200002.0
2007-08-14 22:15:00,0.6775,0.6775,0.6774,0.6774,895800009.0
2007-08-14 22:16:00,0.6774,0.6775,0.6774,0.6775,1378800000.0
2007-08-14 22:17:00,0.6775,0.6776,0.6775,0.6775,777499988.0
2007-08-14 22:18:00,0.6775,0.6776,0.6774,0.67745,1958600016.0
2007-08-14 22:19:00,0.6775,0.6776,0.67745,0.67745,1052599998.0
2007-08-14 22:20:00,0.67745,0.6776,0.67745,0.6776,1424700012.0
2007-08-14 22:21:00,0.6776,0.6776,0.6775,0.6776,324200003.0
2007-08-14 22:22:00,0.6776,0.6776,0.67755,0.6776,324200003.0
2007-08-14 22:23:00,0.6776,0.6776,0.6776,0.6776,717799984.0
2007-08-14 22:24:00,0.6776,0.6776,0.6776,0.6776,1443499993.0
2007-08-14 22:25:00,0.6776,0.6776,0.6776,0.6776,545600002.0
2007-08-14 22:26:00,0.6776,0.6777,0.6776,0.6776,1519999998.0
2007-08-14 22:27:00,0.6776,0.6776,0.67755,0.6776,588499994.0
2007-08-14 22:28:00,0.6776,0.6776,0.67755,0.67755,291900000.0
2007-08-14 22:29:00,0.6776,0.6776,0.67745,0.6775,1622700003.0
2007-08-14 22:30:00,0.6775,0.67755,0.6775,0.67755,1055400006.0
2007-08-14 22:31:00,0.6776,0.6776,0.6775,0.6776,1485399985.0
2007-08-14 22:32:00,0.6775,0.6775,0.6774,0.6774,1485399985.0
2007-08-14 22:33:00,0.6774,0.6775,0.6774,0.67745,915399996.0
2007-08-14 22:34:00,0.6774,0.6775,0.6774,0.6775,556200002.0
2007-08-14 22:35:00,0.6775,0.6775,0.67745,0.6775,713799999.0
2007-08-14 22:36:00,0.6774,0.6774,0.6774,0.6774,1625999983.0
2007-08-14 22:37:00,0.67735,0.6775,0.67735,0.67745,1625999983.0
2007-08-14 22:38:00,0.67745,0.6775,0.67745,0.6775,1200699997.0
2007-08-14 22:39:00,0.6775,0.6775,0.6775,0.6775,492900009.0
2007-08-14 22:40:00,0.6775,0.67755,0.6774,0.67755,1208300005.0
2007-08-14 22:41:00,0.6776,0.6776,0.6775,0.6775,541699995.0
2007-08-14 22:42:00,0.6775,0.6777,0.6775,0.6776,738300001.0
2007-08-14 22:43:00,0.6776,0.6776,0.6776,0.6776,421600008.0
2007-08-14 22:44:00,0.6776,0.67765,0.6775,0.6776,412100009.0
2007-08-14 22:45:00,0.6776,0.67775,0.6776,0.6777,757000021.0
2007-08-14 22:46:00,0.67775,0.67775,0.67775,0.67775,23200000.0
2007-08-14 22:47:00,0.67775,0.67775,0.6777,0.6777,142399999.0
2007-08-14 22:48:00,0.6777,0.6777,0.67765,0.6777,211000001.0
2007-08-14 22:49:00,0.6777,0.6777,0.67765,0.6777,55600000.0
2007-08-14 22:50:00,0.67765,0.6777,0.6775,0.6775,904400005.0
2007-08-14 22:51:00,0.67755,0.6776,0.6775,0.67755,590499999.0
2007-08-14 22:52:00,0.67755,0.67755,0.6775,0.67755,435799995.0
2007-08-14 22:53:00,0.67755,0.6776,0.6775,0.67755,1087600012.0
2007-08-14 22:54:00,0.67755,0.6776,0.67745,0.67755,731700004.0
2007-08-14 22:55:00,0.67755,0.6776,0.67755,0.67755,269600003.0
2007-08-14 22:56:00,0.67755,0.67755,0.6774,0.6774,347299998.0
2007-08-14 22:57:00,0.6774,0.67745,0.67735,0.6774,1132999998.0
2007-08-14 22:58:00,0.67735,0.67745,0.6773,0.6773,861899989.0
2007-08-14 22:59:00,0.6775,0.6777,0.6774,0.6776,367700001.0
2007-08-14 23:00:00,0.67745,0.67765,0.6774,0.6775,367700001.0
2007-08-14 23:01:00,0.67755,0.67765,0.6775,0.6776,287500007.0
2007-08-14 23:02:00,0.6776,0.6776,0.6775,0.6775,254299994.0
2007-08-14 23:03:00,0.6776,0.6776,0.67755,0.6776,96700000.0
2007-08-14 23:04:00,0.6776,0.6777,0.6776,0.6777,348099998.0
2007-08-14 23:05:00,0.6777,0.6778,0.6777,0.6777,175300001.0
2007-08-14 23:06:00,0.6779,0.67795,0.6777,0.6778,346500001.0
2007-08-14 23:07:00,0.6778,0.67785,0.6775,0.67765,433400006.0
2007-08-14 23:08:00,0.67765,0.6777,0.67755,0.6777,319100000.0
2007-08-14 23:09:00,0.6777,0.6777,0.6777,0.6777,23300000.0
2007-08-14 23:10:00,0.6777,0.6777,0.6776,0.6776,201899998.0
2007-08-14 23:11:00,0.6776,0.6777,0.6775,0.6776,639599997.0
2007-08-14 23:12:00,0.6776,0.6776,0.6776,0.6776,106000000.0
2007-08-14 23:13:00,0.6776,0.6777,0.6776,0.6777,213100003.0
2007-08-14 23:14:00,0.6777,0.67775,0.6777,0.67775,165900004.0
2007-08-14 23:15:00,0.67775,0.6778,0.6777,0.6777,408099982.0
2007-08-14 23:16:00,0.6777,0.67785,0.6777,0.6778,277499996.0
2007-08-14 23:17:00,0.6777,0.6778,0.6777,0.6777,98800000.0
2007-08-14 23:18:00,0.6777,0.6779,0.6777,0.67785,459500003.0
2007-08-14 23:19:00,0.6779,0.6779,0.67785,0.67785,41500000.0
2007-08-14 23:20:00,0.67785,0.67785,0.6776,0.67765,238000004.0
2007-08-14 23:21:00,0.6777,0.67785,0.6777,0.67785,79400001.0
2007-08-14 23:22:00,0.6776,0.67775,0.6776,0.67775,99800000.0
2007-08-14 23:23:00,0.6777,0.67775,0.6777,0.67775,97200001.0
2007-08-14 23:24:00,0.6777,0.67775,0.6777,0.6777,179899996.0
2007-08-14 23:25:00,0.6777,0.6777,0.6777,0.6777,126700006.0
2007-08-14 23:26:00,0.6777,0.6777,0.6777,0.6777,80199996.0
2007-08-14 23:27:00,0.6778,0.6778,0.6775,0.6775,612399996.0
2007-08-14 23:28:00,0.6777,0.6777,0.6775,0.6776,404099996.0
2007-08-14 23:29:00,0.6776,0.6776,0.6775,0.6775,223799994.0
2007-08-14 23:30:00,0.6775,0.67755,0.6774,0.6774,751899992.0
2007-08-14 23:31:00,0.6775,0.67765,0.6775,0.67765,316099991.0
2007-08-14 23:32:00,0.67765,0.67775,0.67755,0.67755,612099988.0
2007-08-14 23:33:00,0.6776,0.67775,0.6775,0.67775,372100004.0
2007-08-14 23:34:00,0.67775,0.6779,0.6777,0.6778,404500003.0
2007-08-14 23:35:00,0.6778,0.6779,0.6778,0.67785,306600002.0
2007-08-14 23:36:00,0.67785,0.6779,0.6778,0.6779,64800000.0
2007-08-14 23:37:00,0.6779,0.6779,0.67765,0.67785,125899999.0
2007-08-14 23:38:00,0.67785,0.6779,0.6776,0.67775,469900004.0
2007-08-14 23:39:00,0.67775,0.67775,0.67775,0.67775,60800000.0
2007-08-14 23:40:00,0.67775,0.67785,0.6773,0.67785,335300006.0
2007-08-14 23:41:00,0.6779,0.6779,0.6777,0.6778,798099996.0
2007-08-14 23:42:00,0.6778,0.6779,0.6776,0.6779,600100000.0
2007-08-14 23:43:00,0.6779,0.6779,0.6778,0.67785,228400004.0
2007-08-14 23:44:00,0.6778,0.6779,0.6778,0.6779,225200006.0
2007-08-14 23:45:00,0.6779,0.67795,0.6778,0.67785,390800000.0
2007-08-14 23:46:00,0.6779,0.67795,0.67785,0.67795,26700000.0
2007-08-14 23:47:00,0.67795,0.67795,0.6779,0.6779,14200000.0
2007-08-14 23:48:00,0.6779,0.6779,0.67785,0.67785,72800000.0
2007-08-14 23:49:00,0.67785,0.6779,0.6777,0.6779,149699998.0
2007-08-14 23:50:00,0.6778,0.6779,0.6778,0.67785,189299994.0
2007-08-14 23:51:00,0.6779,0.6779,0.6777,0.67785,122099998.0
2007-08-14 23:52:00,0.67785,0.6779,0.6778,0.6779,44700000.0
2007-08-14 23:53:00,0.6779,0.6779,0.6777,0.67775,161900001.0
2007-08-14 23:54:00,0.6778,0.6779,0.6778,0.6778,87300000.0
2007-08-14 23:55:00,0.6778,0.67785,0.6777,0.67775,179500001.0
2007-08-14 23:56:00,0.6778,0.6778,0.67775,0.6778,36000000.0
2007-08-14 23:57:00,0.6778,0.67785,0.6778,0.67785,30400000.0
2007-08-14 23:58:00,0.67785,0.67785,0.6778,0.6778,60600001.0
2007-08-14 23:59:00,0.67785,0.67785,0.6778,0.67785,19200000.0
2007-08-15 00:00:00,0.67785,0.67785,0.67785,0.67785,15700000.0
2007-08-15 00:01:00,0.67785,0.67785,0.6778,0.6778,36900000.0
2007-08-15 00:02:00,0.6778,0.6778,0.6778,0.6778,24800000.0
2007-08-15 00:03:00,0.6778,0.67785,0.6776,0.67775,255699994.0
2007-08-15 00:04:00,0.6778,0.6778,0.6778,0.6778,213900000.0
2007-08-15 00:05:00,0.6778,0.6778,0.6778,0.6778,20800000.0
2007-08-15 00:06:00,0.6778,0.6778,0.67775,0.67775,55200000.0
2007-08-15 00:07:00,0.6778,0.6778,0.6777,0.6777,226799995.0
2007-08-15 00:08:00,0.6777,0.6777,0.6776,0.67765,786199996.0
2007-08-15 00:09:00,0.67765,0.6777,0.6776,0.67765,851400008.0
2007-08-15 00:10:00,0.67765,0.6777,0.6776,0.67765,1049999996.0
2007-08-15 00:11:00,0.6777,0.67775,0.67765,0.6777,1105300013.0
2007-08-15 00:12:00,0.6777,0.6777,0.67755,0.6776,604599983.0
2007-08-15 00:13:00,0.67755,0.67755,0.6775,0.6775,1323999997.0
2007-08-15 00:14:00,0.6775,0.6776,0.6775,0.6775,1636200004.0
2007-08-15 00:15:00,0.6775,0.67755,0.67745,0.67755,790900002.0
2007-08-15 00:16:00,0.67755,0.67765,0.6775,0.6776,636000002.0
2007-08-15 00:17:00,0.67755,0.67775,0.6775,0.67775,571300007.0
2007-08-15 00:18:00,0.67775,0.67775,0.6777,0.6777,166499999.0
2007-08-15 00:19:00,0.6777,0.6778,0.67765,0.6778,352799994.0
2007-08-15 00:20:00,0.6778,0.6778,0.6777,0.67775,276599994.0
2007-08-15 00:21:00,0.67775,0.67775,0.6776,0.6777,527099989.0
2007-08-15 00:22:00,0.6777,0.6777,0.6776,0.6777,351600010.0
2007-08-15 00:23:00,0.6777,0.67775,0.67765,0.67775,358500003.0
2007-08-15 00:24:00,0.67775,0.67775,0.67775,0.67775,22400000.0
2007-08-15 00:25:00,0.67775,0.67785,0.67775,0.6778,247899998.0
2007-08-15 00:26:00,0.67775,0.6778,0.67775,0.6778,358500005.0
2007-08-15 00:27:00,0.6778,0.6778,0.6777,0.67775,436500003.0
2007-08-15 00:28:00,0.67775,0.67775,0.67775,0.67775,64900000.0
2007-08-15 00:29:00,0.67775,0.67785,0.67775,0.6778,135200000.0
2007-08-15 00:30:00,0.67785,0.67785,0.6777,0.6778,1148200007.0
2007-08-15 00:31:00,0.6778,0.67785,0.6778,0.67785,326400013.0
2007-08-15 00:32:00,0.67785,0.6779,0.6778,0.6778,78300000.0
2007-08-15 00:33:00,0.6779,0.67795,0.6779,0.6779,292800001.0
2007-08-15 00:34:00,0.6779,0.6779,0.6778,0.6779,653800004.0
2007-08-15 00:35:00,0.6779,0.6779,0.6778,0.6779,464400001.0
2007-08-15 00:36:00,0.6779,0.67795,0.67785,0.6779,213900002.0
2007-08-15 00:37:00,0.6779,0.67795,0.6778,0.6779,539800001.0
2007-08-15 00:38:00,0.678,0.6781,0.678,0.678,1678299992.0
2007-08-15 00:39:00,0.678,0.6781,0.67795,0.678,1678299992.0
2007-08-15 00:40:00,0.678,0.6781,0.67795,0.678,998900002.0
2007-08-15 00:41:00,0.67795,0.6781,0.67795,0.678,1864499997.0
2007-08-15 00:42:00,0.678,0.67815,0.678,0.67815,885100001.0
2007-08-15 00:43:00,0.67815,0.67815,0.678,0.678,977000001.0
2007-08-15 00:44:00,0.678,0.67805,0.67795,0.67805,1048499985.0
2007-08-15 00:45:00,0.67805,0.67805,0.6779,0.67795,826700000.0
2007-08-15 00:46:00,0.6779,0.6779,0.6778,0.67785,705599996.0
2007-08-15 00:47:00,0.6779,0.6779,0.67785,0.6779,173600000.0
2007-08-15 00:48:00,0.6779,0.6779,0.6778,0.67785,172800000.0
2007-08-15 00:49:00,0.67785,0.67785,0.67775,0.6778,314700001.0
2007-08-15 00:50:00,0.6778,0.6778,0.6776,0.6776,427799999.0
2007-08-15 00:51:00,0.6778,0.6778,0.6777,0.6778,1442800003.0
2007-08-15 00:52:00,0.6779,0.6779,0.6778,0.6778,1442800003.0
2007-08-15 00:53:00,0.6779,0.6779,0.6777,0.6777,1442800003.0
2007-08-15 00:54:00,0.67765,0.6778,0.67755,0.67765,1442800003.0
2007-08-15 00:55:00,0.67765,0.6777,0.6776,0.67765,477599997.0
2007-08-15 00:56:00,0.6777,0.6777,0.67755,0.6776,1146400009.0
2007-08-15 00:57:00,0.67765,0.6777,0.6775,0.6775,369800002.0
2007-08-15 00:58:00,0.6776,0.67765,0.6775,0.6776,389900010.0
2007-08-15 00:59:00,0.6776,0.6776,0.6776,0.6776,296699991.0
2007-08-15 01:00:00,0.67755,0.67765,0.67755,0.67765,221799993.0
2007-08-15 01:01:00,0.6777,0.6777,0.67765,0.67765,372999983.0
2007-08-15 01:02:00,0.67765,0.6778,0.67765,0.6777,919999989.0
2007-08-15 01:03:00,0.6777,0.67785,0.6777,0.67775,312799997.0
2007-08-15 01:04:00,0.67775,0.6778,0.67775,0.6778,207199997.0
2007-08-15 01:05:00,0.6778,0.6778,0.67775,0.6778,1322399997.0
2007-08-15 01:06:00,0.6778,0.67785,0.6778,0.67785,345599999.0
2007-08-15 01:07:00,0.6779,0.6779,0.6778,0.6778,194700000.0
2007-08-15 01:08:00,0.67785,0.67785,0.6778,0.6778,275599998.0
2007-08-15 01:09:00,0.6778,0.6778,0.67775,0.6778,371900001.0
2007-08-15 01:10:00,0.6778,0.6778,0.67775,0.67775,338700000.0
2007-08-15 01:11:00,0.6778,0.6778,0.67775,0.67775,118300001.0
2007-08-15 01:12:00,0.6778,0.6778,0.67775,0.6778,255100001.0
2007-08-15 01:13:00,0.6778,0.6779,0.6778,0.67785,600300000.0
2007-08-15 01:14:00,0.6779,0.678,0.67785,0.678,649799997.0
2007-08-15 01:15:00,0.67805,0.67805,0.67795,0.678,547000013.0
2007-08-15 01:16:00,0.678,0.67805,0.67795,0.678,1558800009.0
2007-08-15 01:17:00,0.678,0.678,0.6779,0.6779,781499990.0
2007-08-15 01:18:00,0.6779,0.67795,0.6779,0.67795,493899990.0
2007-08-15 01:19:00,0.67795,0.67805,0.67795,0.67805,285600003.0
2007-08-15 01:20:00,0.67805,0.67805,0.67805,0.67805,115900000.0
2007-08-15 01:21:00,0.678,0.67805,0.6779,0.6779,354199999.0
2007-08-15 01:22:00,0.67795,0.678,0.67795,0.678,11100000.0
2007-08-15 01:23:00,0.678,0.678,0.678,0.678,281400003.0
2007-08-15 01:24:00,0.678,0.678,0.67795,0.678,357600000.0
2007-08-15 01:25:00,0.67795,0.67805,0.67795,0.678,1532299963.0
2007-08-15 01:26:00,0.678,0.678,0.67795,0.67795,315200000.0
2007-08-15 01:27:00,0.67795,0.678,0.6779,0.67795,652500004.0
2007-08-15 01:28:00,0.67795,0.67795,0.6779,0.6779,51900001.0
2007-08-15 01:29:00,0.67795,0.67795,0.67785,0.67795,271699996.0
2007-08-15 01:30:00,0.67795,0.67795,0.67795,0.67795,44500000.0
2007-08-15 01:31:00,0.67795,0.678,0.67795,0.67795,842899983.0
2007-08-15 01:32:00,0.678,0.67805,0.678,0.67805,428300008.0
2007-08-15 01:33:00,0.6781,0.6781,0.67805,0.6781,295300006.0
2007-08-15 01:34:00,0.67805,0.6781,0.67805,0.6781,421699987.0
2007-08-15 01:35:00,0.67815,0.6782,0.67815,0.6782,724399988.0
2007-08-15 01:36:00,0.6782,0.6782,0.6781,0.67815,196300001.0
2007-08-15 01:37:00,0.67815,0.67815,0.67815,0.67815,91200000.0
2007-08-15 01:38:00,0.67815,0.67815,0.67815,0.67815,190400000.0
2007-08-15 01:39:00,0.67815,0.67815,0.678,0.67815,633199997.0
2007-08-15 01:40:00,0.67815,0.67815,0.6781,0.67815,201599992.0
2007-08-15 01:41:00,0.67815,0.6782,0.67815,0.6782,141600000.0
2007-08-15 01:42:00,0.67815,0.6782,0.6781,0.6781,188499996.0
2007-08-15 01:43:00,0.67815,0.67815,0.67805,0.6781,817899994.0
2007-08-15 01:44:00,0.6781,0.6782,0.6781,0.67815,394099995.0
2007-08-15 01:45:00,0.67815,0.67815,0.6781,0.6781,923700008.0
2007-08-15 01:46:00,0.6781,0.6782,0.6781,0.6782,348700005.0
2007-08-15 01:47:00,0.67815,0.6782,0.6781,0.67815,580000000.0
2007-08-15 01:48:00,0.6782,0.6782,0.67815,0.6782,228700000.0
2007-08-15 01:49:00,0.6782,0.6782,0.6782,0.6782,231500001.0
2007-08-15 01:50:00,0.6782,0.6782,0.67815,0.6782,111100000.0
2007-08-15 01:51:00,0.6782,0.6782,0.6782,0.6782,10400000.0
2007-08-15 01:52:00,0.6782,0.6782,0.6782,0.6782,62400000.0
2007-08-15 01:53:00,0.6782,0.6782,0.67815,0.6782,112000000.0
2007-08-15 01:54:00,0.6782,0.6782,0.67815,0.6782,39000000.0
2007-08-15 01:55:00,0.6782,0.6782,0.6781,0.6782,185400000.0
2007-08-15 01:56:00,0.6782,0.6782,0.67805,0.67805,139700000.0
2007-08-15 01:57:00,0.67805,0.6781,0.67805,0.67805,43600001.0
2007-08-15 01:58:00,0.6781,0.6781,0.678,0.678,189399999.0
2007-08-15 01:59:00,0.678,0.6781,0.67795,0.678,572200000.0
2007-08-15 02:00:00,0.678,0.67805,0.67795,0.678,1692599998.0
2007-08-15 02:01:00,0.678,0.67805,0.678,0.678,628399998.0
2007-08-15 02:02:00,0.67805,0.67805,0.67795,0.678,502699997.0
2007-08-15 02:03:00,0.678,0.678,0.67795,0.678,172000005.0
2007-08-15 02:04:00,0.678,0.678,0.678,0.678,19600000.0
2007-08-15 02:05:00,0.67798,0.67798,0.67785,0.67787,47000000.0
2007-08-15 02:06:00,0.678,0.678,0.678,0.678,66800000.0
2007-08-15 02:07:00,0.678,0.678,0.67795,0.678,289200000.0
2007-08-15 02:08:00,0.678,0.678,0.67795,0.678,364000005.0
2007-08-15 02:09:00,0.678,0.678,0.678,0.678,967900001.0
2007-08-15 02:10:00,0.678,0.678,0.678,0.678,267000003.0
2007-08-15 02:11:00,0.678,0.678,0.67795,0.678,101000001.0
2007-08-15 02:12:00,0.678,0.678,0.6779,0.6779,1955499995.0
2007-08-15 02:13:00,0.6779,0.67795,0.67785,0.67795,466599998.0
2007-08-15 02:14:00,0.6779,0.678,0.6779,0.67795,678199999.0
2007-08-15 02:15:00,0.67795,0.67795,0.6779,0.67795,106199996.0
2007-08-15 02:16:00,0.6779,0.67805,0.6779,0.678,1312599982.0
2007-08-15 02:17:00,0.67795,0.678,0.6779,0.678,1052099993.0
2007-08-15 02:18:00,0.67795,0.67815,0.67795,0.678,1219899994.0
2007-08-15 02:19:00,0.678,0.6781,0.678,0.67805,1503799986.0
2007-08-15 02:20:00,0.67805,0.6781,0.67795,0.67805,1943200020.0
2007-08-15 02:21:00,0.67805,0.67815,0.678,0.67815,282400001.0
2007-08-15 02:22:00,0.67815,0.6782,0.67815,0.6782,124800000.0
2007-08-15 02:23:00,0.6781,0.67825,0.6781,0.67815,675400007.0
2007-08-15 02:24:00,0.6782,0.67825,0.67815,0.6782,528699998.0
2007-08-15 02:25:00,0.6782,0.67825,0.67815,0.6782,827500001.0
2007-08-15 02:26:00,0.67815,0.6782,0.6781,0.6781,508099998.0
2007-08-15 02:27:00,0.67805,0.6782,0.67805,0.6781,726600002.0
2007-08-15 02:28:00,0.67815,0.6782,0.67815,0.6782,765999994.0
2007-08-15 02:29:00,0.6782,0.6782,0.6782,0.6782,974999988.0
2007-08-15 02:30:00,0.6782,0.6782,0.67815,0.67815,569599996.0
2007-08-15 02:31:00,0.67815,0.6782,0.67815,0.6782,356899999.0
2007-08-15 02:32:00,0.6782,0.6782,0.67815,0.67815,284599999.0
2007-08-15 02:33:00,0.67815,0.6782,0.6781,0.6782,1088900009.0
2007-08-15 02:34:00,0.6782,0.6782,0.6782,0.6782,179800000.0
2007-08-15 02:35:00,0.6782,0.6784,0.6782,0.6784,779900003.0
2007-08-15 02:36:00,0.6784,0.6784,0.6783,0.67835,629399993.0
2007-08-15 02:37:00,0.67825,0.67835,0.67825,0.6783,2048999987.0
2007-08-15 02:38:00,0.6783,0.6783,0.67825,0.6783,1150100015.0
2007-08-15 02:39:00,0.6783,0.6783,0.67825,0.6783,1383800014.0
2007-08-15 02:40:00,0.6783,0.67855,0.67825,0.67835,1209800011.0
2007-08-15 02:41:00,0.67835,0.6785,0.67835,0.67845,1860900009.0
2007-08-15 02:42:00,0.6784,0.6785,0.6784,0.6784,222900002.0
2007-08-15 02:43:00,0.6784,0.6785,0.6784,0.67845,222900002.0
2007-08-15 02:44:00,0.6785,0.6785,0.67845,0.67845,698199999.0
2007-08-15 02:47:00,0.6785,0.67855,0.67845,0.6785,1603100006.0
2007-08-15 02:48:00,0.6785,0.6785,0.6784,0.6785,1421000014.0
2007-08-15 02:49:00,0.6785,0.6785,0.6784,0.6785,1548600004.0
2007-08-15 02:50:00,0.6785,0.6785,0.6785,0.6785,615099988.0
2007-08-15 02:51:00,0.6785,0.67855,0.6785,0.6785,353500000.0
2007-08-15 02:52:00,0.6785,0.6786,0.6785,0.6786,818600004.0
2007-08-15 02:53:00,0.6786,0.6786,0.6785,0.6785,564699999.0
2007-08-15 02:54:00,0.67855,0.67855,0.6784,0.6785,680399999.0
2007-08-15 02:55:00,0.6785,0.6785,0.67835,0.67845,709300003.0
2007-08-15 02:56:00,0.67845,0.6785,0.6784,0.67845,609799992.0
2007-08-15 02:57:00,0.67845,0.67845,0.6784,0.6784,1179700009.0
2007-08-15 02:58:00,0.67845,0.67845,0.6783,0.6784,398799996.0
2007-08-15 02:59:00,0.6784,0.6784,0.6783,0.6783,1559600007.0
2007-08-15 03:00:00,0.67835,0.6784,0.6783,0.67835,328199999.0
2007-08-15 03:01:00,0.6784,0.67845,0.67825,0.67825,1944100015.0
2007-08-15 03:02:00,0.67825,0.6783,0.67825,0.67825,492299996.0
2007-08-15 03:03:00,0.6783,0.6783,0.67825,0.6783,369800011.0
2007-08-15 03:04:00,0.6783,0.6783,0.67825,0.6783,273800006.0
2007-08-15 03:05:00,0.6783,0.6783,0.67825,0.6783,421100010.0
2007-08-15 03:06:00,0.6783,0.67835,0.6783,0.67835,377399988.0
2007-08-15 03:07:00,0.6783,0.6783,0.6783,0.6783,40299999.0
2007-08-15 03:09:00,0.6783,0.6783,0.6783,0.6783,36299999.0
2007-08-15 03:10:00,0.6783,0.6783,0.67825,0.6783,144399997.0
2007-08-15 03:11:00,0.6783,0.6783,0.6783,0.6783,602499989.0
2007-08-15 03:12:00,0.6783,0.6783,0.6782,0.6782,784000005.0
2007-08-15 03:13:00,0.6782,0.67825,0.67815,0.6782,823100003.0
2007-08-15 03:14:00,0.6782,0.6783,0.6782,0.6782,702799982.0
2007-08-15 03:15:00,0.6782,0.67825,0.6782,0.6782,96899998.0
2007-08-15 03:16:00,0.6782,0.6782,0.6782,0.6782,299100000.0
2007-08-15 03:17:00,0.6782,0.6782,0.67805,0.6781,819600002.0
2007-08-15 03:18:00,0.6781,0.67815,0.6781,0.67815,768400011.0
2007-08-15 03:19:00,0.67815,0.67815,0.67805,0.67815,893300000.0
2007-08-15 03:20:00,0.67815,0.67815,0.6781,0.6781,1261899990.0
2007-08-15 03:21:00,0.6781,0.6781,0.678,0.67805,1033600015.0
2007-08-15 03:22:00,0.6781,0.6781,0.678,0.678,1028200001.0
2007-08-15 03:23:00,0.678,0.67805,0.67795,0.678,773099984.0
2007-08-15 03:24:00,0.678,0.678,0.678,0.678,1616700014.0
2007-08-15 03:25:00,0.678,0.678,0.678,0.678,1031800000.0
2007-08-15 03:26:00,0.678,0.678,0.6779,0.6779,315200000.0
2007-08-15 03:27:00,0.6779,0.6779,0.6779,0.6779,1199900001.0
2007-08-15 03:28:00,0.6779,0.6779,0.67775,0.67775,490700004.0
2007-08-15 03:29:00,0.67775,0.67785,0.67775,0.67785,886099995.0
2007-08-15 03:30:00,0.67785,0.6779,0.67785,0.6779,162000000.0
2007-08-15 03:31:00,0.6779,0.67795,0.67785,0.6779,172199996.0
2007-08-15 03:32:00,0.6779,0.67795,0.67785,0.6779,1025999988.0
2007-08-15 03:33:00,0.6779,0.67795,0.67785,0.6779,730100008.0
2007-08-15 03:34:00,0.67795,0.678,0.67795,0.67795,691399985.0
2007-08-15 03:35:00,0.678,0.678,0.67795,0.678,1104199989.0
2007-08-15 03:36:00,0.67805,0.6781,0.678,0.678,358400003.0
2007-08-15 03:37:00,0.6781,0.6781,0.678,0.67805,1433900009.0
2007-08-15 03:38:00,0.6781,0.67815,0.6781,0.6781,519499998.0
2007-08-15 03:39:00,0.67815,0.67815,0.67805,0.6781,947500004.0
2007-08-15 03:40:00,0.6781,0.6781,0.6781,0.6781,346599990.0
2007-08-15 03:41:00,0.6781,0.6781,0.678,0.67805,430599999.0
2007-08-15 03:42:00,0.67805,0.67805,0.67805,0.67805,273600000.0
2007-08-15 03:43:00,0.67805,0.67805,0.678,0.678,577800015.0
2007-08-15 03:44:00,0.678,0.6781,0.678,0.67805,1017700028.0
2007-08-15 03:45:00,0.678,0.67805,0.678,0.678,394000005.0
2007-08-15 03:46:00,0.678,0.678,0.67795,0.678,1275800008.0
2007-08-15 03:47:00,0.678,0.678,0.6779,0.6779,371500001.0
2007-08-15 03:48:00,0.6779,0.67795,0.6779,0.67795,581200000.0
2007-08-15 03:49:00,0.67795,0.678,0.6779,0.67795,671600007.0
2007-08-15 03:50:00,0.67795,0.67795,0.67785,0.6779,1125199990.0
2007-08-15 03:51:00,0.67795,0.67795,0.67785,0.6779,1060300003.0
2007-08-15 03:52:00,0.6779,0.6779,0.67785,0.67785,288000000.0
2007-08-15 03:53:00,0.67785,0.6779,0.67785,0.6779,1204899996.0
2007-08-15 03:54:00,0.6779,0.67805,0.6779,0.678,811399993.0
2007-08-15 03:55:00,0.678,0.678,0.67785,0.67785,628500009.0
2007-08-15 03:56:00,0.6779,0.678,0.67785,0.678,1625300010.0
2007-08-15 03:57:00,0.678,0.678,0.67775,0.6779,1933999987.0
2007-08-15 03:58:00,0.6779,0.678,0.6778,0.67795,1633900008.0
2007-08-15 03:59:00,0.67795,0.678,0.67785,0.67785,368500005.0
2007-08-15 04:00:00,0.6779,0.6779,0.67775,0.6778,688700002.0
2007-08-15 04:01:00,0.6778,0.6778,0.6778,0.6778,446900008.0
2007-08-15 04:02:00,0.6778,0.6778,0.6778,0.6778,274599998.0
2007-08-15 04:03:00,0.6778,0.67785,0.67775,0.6778,804300018.0
2007-08-15 04:04:00,0.6778,0.67785,0.67775,0.6778,1076299996.0
2007-08-15 04:05:00,0.67785,0.67785,0.67775,0.6778,1166399994.0
2007-08-15 04:06:00,0.6778,0.67785,0.67775,0.67785,1115499997.0
2007-08-15 04:07:00,0.67785,0.67785,0.6778,0.67785,1040599991.0
2007-08-15 04:08:00,0.6778,0.67785,0.6778,0.67785,125500000.0
2007-08-15 04:09:00,0.67785,0.67785,0.6778,0.67785,171200000.0
2007-08-15 04:10:00,0.67785,0.6779,0.67785,0.6779,327700000.0
2007-08-15 04:11:00,0.6779,0.6779,0.67785,0.67785,823800002.0
2007-08-15 04:12:00,0.6778,0.6778,0.6778,0.6778,1236499999.0
2007-08-15 04:13:00,0.6778,0.6779,0.67775,0.6779,1236499999.0
2007-08-15 04:14:00,0.6779,0.6779,0.6778,0.6779,318100001.0
2007-08-15 04:15:00,0.6779,0.67795,0.6779,0.6779,401799998.0
2007-08-15 04:17:00,0.678,0.6781,0.67795,0.67795,774200008.0
2007-08-15 04:18:00,0.67795,0.67805,0.67795,0.67805,869300013.0
2007-08-15 04:19:00,0.67805,0.67805,0.678,0.678,248199996.0
2007-08-15 04:20:00,0.67805,0.67805,0.678,0.678,419999998.0
2007-08-15 04:21:00,0.678,0.6781,0.678,0.6781,693299997.0
2007-08-15 04:22:00,0.67805,0.6781,0.67805,0.6781,170500004.0
2007-08-15 04:23:00,0.6781,0.6781,0.67795,0.678,665899999.0
2007-08-15 04:24:00,0.67805,0.6781,0.67805,0.6781,98400001.0
2007-08-15 04:25:00,0.6781,0.6781,0.6781,0.6781,89600002.0
2007-08-15 04:26:00,0.6781,0.6781,0.67805,0.67805,261600002.0
2007-08-15 04:27:00,0.67805,0.67815,0.67795,0.67815,1746599989.0
2007-08-15 04:28:00,0.67815,0.67815,0.67805,0.67805,721100003.0
2007-08-15 04:29:00,0.6781,0.6781,0.678,0.6781,407400001.0
2007-08-15 04:30:00,0.6781,0.67815,0.67805,0.67805,1169400009.0
2007-08-15 04:31:00,0.67805,0.67815,0.67805,0.67815,922500000.0
2007-08-15 04:32:00,0.67815,0.67815,0.6781,0.67815,184500000.0
2007-08-15 04:33:00,0.67815,0.67815,0.67815,0.67815,19300000.0
2007-08-15 04:34:00,0.67815,0.67815,0.67805,0.67805,126799998.0
2007-08-15 04:35:00,0.6781,0.6781,0.6781,0.6781,579799996.0
2007-08-15 04:36:00,0.6781,0.6781,0.67805,0.67805,600199996.0
2007-08-15 04:37:00,0.67805,0.6781,0.67805,0.6781,261999999.0
2007-08-15 04:38:00,0.6781,0.6781,0.6781,0.6781,57000000.0
2007-08-15 04:39:00,0.6781,0.6781,0.6781,0.6781,257600000.0
2007-08-15 04:40:00,0.6781,0.6781,0.67805,0.67805,132699998.0
2007-08-15 04:41:00,0.6781,0.6782,0.6781,0.6782,742799979.0
2007-08-15 04:42:00,0.67815,0.6782,0.67815,0.6782,1068000003.0
2007-08-15 04:43:00,0.6782,0.67835,0.67815,0.6783,1854499989.0
2007-08-15 04:44:00,0.6783,0.6783,0.6783,0.6783,474600004.0
2007-08-15 04:45:00,0.6783,0.6783,0.67825,0.67825,872000008.0
2007-08-15 04:46:00,0.67825,0.67835,0.67825,0.6783,336599996.0
2007-08-15 04:47:00,0.67835,0.67835,0.6783,0.6783,182799997.0
2007-08-15 04:48:00,0.6783,0.6784,0.6783,0.6784,359099995.0
2007-08-15 04:49:00,0.6784,0.6784,0.67835,0.6784,80800000.0
2007-08-15 04:50:00,0.6784,0.6784,0.6784,0.6784,10400000.0
2007-08-15 04:51:00,0.6784,0.67845,0.67835,0.67835,268199998.0
2007-08-15 04:52:00,0.6784,0.6784,0.6784,0.6784,17600000.0
2007-08-15 04:53:00,0.6784,0.6784,0.6783,0.67835,528899997.0
2007-08-15 04:54:00,0.6784,0.6784,0.6784,0.6784,59200000.0
2007-08-15 04:55:00,0.6784,0.67845,0.6784,0.67845,802600001.0
2007-08-15 04:56:00,0.67845,0.6785,0.67835,0.6784,1973799970.0
2007-08-15 04:57:00,0.6784,0.6785,0.6784,0.6785,1119199986.0
2007-08-15 04:58:00,0.6785,0.6785,0.67845,0.6785,303900000.0
2007-08-15 04:59:00,0.6785,0.6785,0.6785,0.6785,491100001.0
2007-08-15 05:00:00,0.6785,0.6785,0.67845,0.67845,395399998.0
2007-08-15 05:01:00,0.6785,0.6785,0.6785,0.6785,200599998.0
2007-08-15 05:02:00,0.6785,0.6786,0.6785,0.6786,931200013.0
2007-08-15 05:03:00,0.6786,0.6786,0.6785,0.67855,1050200015.0
2007-08-15 05:04:00,0.67855,0.6786,0.67855,0.6786,77600000.0
2007-08-15 05:05:00,0.6786,0.6786,0.6785,0.67855,750000012.0
2007-08-15 05:06:00,0.67855,0.6786,0.67845,0.6785,492299997.0
2007-08-15 05:07:00,0.6785,0.6785,0.6785,0.6785,212000000.0
2007-08-15 05:08:00,0.6785,0.6785,0.6785,0.6785,127200000.0
2007-08-15 05:09:00,0.6785,0.6785,0.6785,0.6785,257100000.0
2007-08-15 05:10:00,0.6785,0.6785,0.6784,0.6784,453799999.0
2007-08-15 05:11:00,0.6784,0.67845,0.6784,0.67845,1159599999.0
2007-08-15 05:12:00,0.6784,0.6785,0.6784,0.6784,1318000003.0
2007-08-15 05:13:00,0.6784,0.67845,0.6784,0.6784,1657199990.0
2007-08-15 05:14:00,0.67835,0.67845,0.67835,0.67835,530300004.0
2007-08-15 05:15:00,0.6784,0.6785,0.6783,0.67845,1584400019.0
2007-08-15 05:16:00,0.6784,0.6785,0.6784,0.67845,904400000.0
2007-08-15 05:17:00,0.6785,0.6785,0.6784,0.6785,1480899974.0
2007-08-15 05:18:00,0.6785,0.6785,0.67845,0.6785,125600000.0
2007-08-15 05:19:00,0.6785,0.6785,0.67845,0.67845,102200000.0
2007-08-15 05:20:00,0.6785,0.6785,0.6784,0.67845,263800000.0
2007-08-15 05:21:00,0.67845,0.67845,0.6784,0.6784,791700000.0
2007-08-15 05:22:00,0.6784,0.6784,0.67825,0.6783,1572399996.0
2007-08-15 05:23:00,0.6783,0.6783,0.67825,0.6783,1297599994.0
2007-08-15 05:24:00,0.6783,0.6783,0.67825,0.67825,1299100002.0
2007-08-15 05:25:00,0.67825,0.67835,0.67825,0.67835,1598699992.0
2007-08-15 05:26:00,0.6783,0.6784,0.6783,0.67835,311800004.0
2007-08-15 05:27:00,0.67835,0.6784,0.67825,0.67835,1847899986.0
2007-08-15 05:28:00,0.6783,0.67835,0.67825,0.67835,1144600005.0
2007-08-15 05:29:00,0.6783,0.6784,0.6783,0.6784,608999997.0
2007-08-15 05:30:00,0.67835,0.6784,0.67825,0.6784,1326099995.0
2007-08-15 05:31:00,0.6784,0.6784,0.67825,0.6783,683600011.0
2007-08-15 05:32:00,0.6782,0.6782,0.6782,0.6782,1104300003.0
2007-08-15 05:33:00,0.67815,0.6782,0.67805,0.67815,1104300003.0
2007-08-15 05:34:00,0.6782,0.67835,0.67815,0.67835,1501899999.0
2007-08-15 05:35:00,0.67835,0.67855,0.67835,0.67855,1195099971.0
2007-08-15 05:36:00,0.6784,0.6785,0.6782,0.6782,1148700000.0
2007-08-15 05:37:00,0.67825,0.67825,0.67805,0.67815,1148700000.0
2007-08-15 05:38:00,0.6782,0.6782,0.67815,0.67815,500700001.0
2007-08-15 05:39:00,0.67825,0.67825,0.67815,0.6782,438900008.0
2007-08-15 05:40:00,0.6782,0.6783,0.67815,0.6783,848000004.0
2007-08-15 05:41:00,0.6783,0.6783,0.67825,0.6783,511399997.0
2007-08-15 05:42:00,0.6783,0.6783,0.67825,0.6783,1861299995.0
2007-08-15 05:43:00,0.6783,0.6783,0.6783,0.6783,46400000.0
2007-08-15 05:44:00,0.67825,0.6783,0.67815,0.67825,996600012.0
2007-08-15 05:45:00,0.6782,0.6783,0.6782,0.6783,1368900007.0
2007-08-15 05:46:00,0.6783,0.67835,0.6783,0.6783,802600008.0
2007-08-15 05:47:00,0.6783,0.67835,0.6783,0.67835,123200000.0
2007-08-15 05:48:00,0.67835,0.67835,0.6783,0.67835,550400012.0
2007-08-15 05:49:00,0.67835,0.67835,0.67835,0.67835,104000000.0
2007-08-15 05:50:00,0.67835,0.67835,0.67825,0.6783,1262300013.0
2007-08-15 05:51:00,0.6783,0.67835,0.6783,0.67835,72400001.0
2007-08-15 05:52:00,0.67835,0.67835,0.67835,0.67835,72600000.0
2007-08-15 05:53:00,0.6784,0.6784,0.67835,0.67835,586100009.0
2007-08-15 05:54:00,0.6785,0.6785,0.6783,0.6784,577700001.0
2007-08-15 05:55:00,0.6784,0.67845,0.67835,0.6784,577700001.0
2007-08-15 05:56:00,0.6785,0.6786,0.6784,0.6786,1381300000.0
2007-08-15 05:57:00,0.67865,0.67865,0.67845,0.6785,1381300000.0
2007-08-15 05:58:00,0.67845,0.6785,0.67835,0.67845,994300002.0
2007-08-15 05:59:00,0.67845,0.67845,0.67835,0.6784,1494900002.0
2007-08-15 06:00:00,0.6784,0.6784,0.6783,0.67835,1084699993.0
2007-08-15 06:01:00,0.67835,0.6784,0.67825,0.6784,1323000005.0
2007-08-15 06:02:00,0.6784,0.6784,0.67835,0.6784,369599997.0
2007-08-15 06:03:00,0.6783,0.6784,0.6783,0.6784,2096399981.0
2007-08-15 06:04:00,0.6784,0.67845,0.67835,0.6784,839700006.0
2007-08-15 06:05:00,0.67845,0.67845,0.67835,0.67845,818900004.0
2007-08-15 06:06:00,0.6784,0.67845,0.6783,0.6783,580400005.0
2007-08-15 06:07:00,0.67835,0.6784,0.6783,0.67835,488899993.0
2007-08-15 06:08:00,0.6784,0.6784,0.6783,0.67835,267500000.0
2007-08-15 06:09:00,0.67835,0.67835,0.67825,0.6783,893500001.0
2007-08-15 06:10:00,0.6783,0.67835,0.67825,0.67825,1594399968.0
2007-08-15 06:11:00,0.6783,0.67835,0.67825,0.6783,1538200000.0
2007-08-15 06:12:00,0.67835,0.6784,0.67835,0.6784,555300001.0
2007-08-15 06:13:00,0.6784,0.6784,0.67835,0.6784,1036000012.0
2007-08-15 06:14:00,0.6785,0.6785,0.6785,0.6785,951199999.0
2007-08-15 06:15:00,0.6786,0.6786,0.6785,0.6786,951199999.0
2007-08-15 06:16:00,0.67855,0.6787,0.67855,0.67865,951199999.0
2007-08-15 06:17:00,0.67865,0.67875,0.6786,0.67865,617400001.0
2007-08-15 06:18:00,0.6786,0.6788,0.6786,0.6788,866499995.0
2007-08-15 06:19:00,0.67885,0.6789,0.67875,0.67885,866499995.0
2007-08-15 06:20:00,0.67885,0.6789,0.67885,0.67885,89600000.0
2007-08-15 06:21:00,0.67885,0.6789,0.67875,0.67885,1016000001.0
2007-08-15 06:22:00,0.67885,0.6789,0.6788,0.67885,367999999.0
2007-08-15 06:23:00,0.67885,0.67885,0.6787,0.6788,1176299991.0
2007-08-15 06:24:00,0.67875,0.6788,0.67865,0.67875,980599992.0
2007-08-15 06:25:00,0.6788,0.67885,0.6787,0.6788,616600002.0
2007-08-15 06:26:00,0.6788,0.67885,0.6788,0.6788,786100006.0
2007-08-15 06:27:00,0.6788,0.6788,0.67875,0.6788,682999996.0
2007-08-15 06:28:00,0.6788,0.67885,0.67875,0.6788,1071199998.0
2007-08-15 06:29:00,0.67885,0.67885,0.6788,0.67885,941900018.0
2007-08-15 06:30:00,0.67885,0.67885,0.6786,0.6786,2100700010.0
2007-08-15 06:31:00,0.6786,0.6786,0.67855,0.67855,214700001.0
2007-08-15 06:32:00,0.67845,0.6785,0.6784,0.6785,948500026.0
2007-08-15 06:33:00,0.6785,0.6785,0.67835,0.67835,597700001.0
2007-08-15 06:34:00,0.6783,0.6784,0.6783,0.6783,1578200008.0
2007-08-15 06:35:00,0.6783,0.67835,0.6783,0.67835,1578200008.0
2007-08-15 06:36:00,0.6782,0.6785,0.6782,0.6785,1247800015.0
2007-08-15 06:37:00,0.6784,0.6786,0.6784,0.6784,1247800015.0
2007-08-15 06:39:00,0.67835,0.6784,0.6783,0.6783,1247800015.0
2007-08-15 06:40:00,0.6784,0.6784,0.6783,0.6784,1265400014.0
2007-08-15 06:41:00,0.6784,0.67845,0.6783,0.6784,1265400014.0
2007-08-15 06:42:00,0.67835,0.6785,0.67835,0.6785,576700000.0
2007-08-15 06:43:00,0.6785,0.6785,0.6784,0.6785,584800004.0
2007-08-15 06:44:00,0.6785,0.6785,0.67845,0.67845,860799996.0
2007-08-15 06:45:00,0.67845,0.67865,0.67845,0.67855,1370800010.0
2007-08-15 06:46:00,0.67855,0.6786,0.67855,0.67855,672100000.0
2007-08-15 06:47:00,0.67855,0.6787,0.6785,0.6786,1977299992.0
2007-08-15 06:48:00,0.6787,0.6787,0.6787,0.6787,1540600012.0
2007-08-15 06:49:00,0.6786,0.6787,0.6786,0.6787,1540600012.0
2007-08-15 06:50:00,0.6786,0.6787,0.6785,0.6787,1540600012.0
2007-08-15 06:51:00,0.67875,0.67885,0.67865,0.67885,1540600012.0
2007-08-15 06:52:00,0.6787,0.6789,0.6787,0.6788,2092800010.0
2007-08-15 06:53:00,0.6789,0.679,0.6789,0.679,2092800010.0
2007-08-15 06:54:00,0.679,0.6791,0.6789,0.679,2092800010.0
2007-08-15 06:55:00,0.6789,0.6789,0.6789,0.6789,2011000014.0
2007-08-15 06:56:00,0.6788,0.6788,0.6788,0.6788,2011000014.0
2007-08-15 06:57:00,0.6787,0.6788,0.6787,0.6787,2011000014.0
2007-08-15 06:59:00,0.6788,0.679,0.6788,0.6789,2011000014.0
2007-08-15 07:00:00,0.6789,0.6789,0.67875,0.6789,2011000014.0
2007-08-15 07:01:00,0.6789,0.67895,0.6788,0.6789,1640399999.0
2007-08-15 07:02:00,0.67895,0.67895,0.67885,0.67885,1781899999.0
2007-08-15 07:03:00,0.6789,0.6789,0.67885,0.6789,2027299994.0
2007-08-15 07:04:00,0.6789,0.6789,0.67875,0.67875,1778800011.0
2007-08-15 07:05:00,0.6789,0.679,0.6788,0.6788,236699997.0
2007-08-15 07:06:00,0.67875,0.67885,0.67875,0.67885,236699997.0
2007-08-15 07:07:00,0.67885,0.6789,0.6788,0.6789,711400006.0
2007-08-15 07:08:00,0.6788,0.6789,0.6788,0.6789,460599995.0
2007-08-15 07:09:00,0.6789,0.679,0.6789,0.67895,407799997.0
2007-08-15 07:10:00,0.6789,0.67905,0.6789,0.679,436199998.0
2007-08-15 07:11:00,0.679,0.67905,0.679,0.679,519500000.0
2007-08-15 07:12:00,0.679,0.679,0.67885,0.67895,819200002.0
2007-08-15 07:13:00,0.679,0.679,0.67885,0.67885,2003100023.0
2007-08-15 07:14:00,0.67885,0.6791,0.67885,0.6789,1574299997.0
2007-08-15 07:15:00,0.67895,0.6791,0.6789,0.67905,843500000.0
2007-08-15 07:16:00,0.67905,0.6791,0.6789,0.6789,1482300005.0
2007-08-15 07:17:00,0.6789,0.679,0.67885,0.679,1473500001.0
2007-08-15 07:18:00,0.679,0.679,0.6787,0.67875,1800100003.0
2007-08-15 07:19:00,0.6788,0.6788,0.6787,0.6788,1073399987.0
2007-08-15 07:20:00,0.6788,0.67885,0.67875,0.6788,790199994.0
2007-08-15 07:21:00,0.6788,0.679,0.6788,0.67895,617000007.0
2007-08-15 07:22:00,0.679,0.6791,0.6789,0.6791,990100008.0
2007-08-15 07:23:00,0.6791,0.6791,0.6788,0.6789,1354399969.0
2007-08-15 07:24:00,0.6789,0.679,0.6788,0.67895,1185399979.0
2007-08-15 07:25:00,0.67895,0.67895,0.67895,0.67895,21800000.0
2007-08-15 07:26:00,0.67895,0.67895,0.67885,0.67885,612399994.0
2007-08-15 07:27:00,0.6789,0.6789,0.67885,0.6789,296099999.0
2007-08-15 07:28:00,0.6789,0.67895,0.6789,0.67895,876099984.0
2007-08-15 07:29:00,0.67895,0.67895,0.67885,0.67885,1160400022.0
2007-08-15 07:30:00,0.6789,0.6789,0.6789,0.6789,839199986.0
2007-08-15 07:31:00,0.67895,0.679,0.6788,0.6788,884599993.0
2007-08-15 07:32:00,0.6788,0.6788,0.67875,0.67875,655699994.0
2007-08-15 07:33:00,0.6788,0.6788,0.6786,0.6787,1830699971.0
2007-08-15 07:34:00,0.6785,0.6785,0.6782,0.6784,1830699971.0
2007-08-15 07:35:00,0.6785,0.6786,0.6785,0.6786,1830699971.0
2007-08-15 07:36:00,0.6785,0.6785,0.6782,0.6784,1830699971.0
2007-08-15 07:37:00,0.6784,0.6786,0.6784,0.6785,1830699971.0
2007-08-15 07:38:00,0.6784,0.6785,0.6783,0.6784,2068799999.0
2007-08-15 07:39:00,0.6783,0.6784,0.6783,0.6784,2068799999.0
2007-08-15 07:40:00,0.6783,0.6784,0.6783,0.6784,2068799999.0
2007-08-15 07:41:00,0.67845,0.67845,0.67825,0.67845,2068799999.0
2007-08-15 07:42:00,0.67845,0.67845,0.6783,0.67835,1732299974.0
2007-08-15 07:43:00,0.6784,0.67845,0.67825,0.6783,1793199976.0
2007-08-15 07:44:00,0.67825,0.6783,0.6782,0.67825,1797800020.0
2007-08-15 07:45:00,0.6782,0.6782,0.678,0.6781,1802800029.0
2007-08-15 07:46:00,0.6781,0.6782,0.67805,0.67815,1802800029.0
2007-08-15 07:47:00,0.6781,0.67825,0.6781,0.6782,1967300027.0
2007-08-15 07:48:00,0.6782,0.67825,0.6781,0.67815,1532200021.0
2007-08-15 07:49:00,0.67815,0.6782,0.6781,0.6781,1438299992.0
2007-08-15 07:50:00,0.678,0.6781,0.678,0.678,975699998.0
2007-08-15 07:51:00,0.67795,0.67815,0.67795,0.6781,975699998.0
2007-08-15 07:52:00,0.6781,0.6781,0.6778,0.6778,1860100015.0
2007-08-15 07:53:00,0.67785,0.6779,0.6777,0.6778,1860100015.0
2007-08-15 07:54:00,0.6778,0.67785,0.67775,0.67785,1299799995.0
2007-08-15 07:55:00,0.6779,0.6779,0.6778,0.6778,834900008.0
2007-08-15 07:57:00,0.6778,0.67785,0.6778,0.6778,1026000003.0
2007-08-15 07:58:00,0.6778,0.67785,0.6778,0.67785,2121200013.0
2007-08-15 08:01:00,0.6778,0.67785,0.67775,0.6778,1834299969.0
2007-08-15 08:02:00,0.6778,0.6778,0.6778,0.6778,1826999986.0
2007-08-15 08:03:00,0.6778,0.6779,0.67775,0.6779,1859899990.0
2007-08-15 08:04:00,0.6779,0.6779,0.67775,0.6778,778100005.0
2007-08-15 08:06:00,0.67785,0.67795,0.6778,0.67795,1366499980.0
2007-08-15 08:07:00,0.67795,0.6781,0.67785,0.67795,1627199997.0
2007-08-15 08:08:00,0.6781,0.6782,0.678,0.6781,1809199994.0
2007-08-15 08:09:00,0.6782,0.6782,0.6781,0.6782,1809199994.0
2007-08-15 08:10:00,0.6782,0.67825,0.67805,0.67825,1809199994.0
2007-08-15 08:11:00,0.67825,0.6783,0.678,0.6781,1381800004.0
2007-08-15 08:12:00,0.67805,0.6781,0.67795,0.67805,2109499987.0
2007-08-15 08:13:00,0.678,0.6781,0.6779,0.678,1911800021.0
2007-08-15 08:14:00,0.6779,0.6782,0.6779,0.678,1911800021.0
2007-08-15 08:15:00,0.6781,0.6782,0.678,0.6782,1911800021.0
2007-08-15 08:16:00,0.6781,0.6784,0.6781,0.6783,1911800021.0
2007-08-15 08:17:00,0.6784,0.6784,0.6783,0.6783,1911800021.0
2007-08-15 08:18:00,0.6784,0.6784,0.6784,0.6784,1911800021.0
2007-08-15 08:19:00,0.6783,0.6783,0.6783,0.6783,1911800021.0
2007-08-15 08:20:00,0.6782,0.6783,0.6781,0.6782,1911800021.0
2007-08-15 08:21:00,0.6781,0.6782,0.678,0.6781,1911800021.0
2007-08-15 08:22:00,0.678,0.6782,0.678,0.6781,1911800021.0
2007-08-15 08:23:00,0.67805,0.6782,0.67805,0.67805,1911800021.0
2007-08-15 08:24:00,0.6782,0.6782,0.6781,0.6781,1874700006.0
2007-08-15 08:25:00,0.6782,0.6782,0.6781,0.6782,1874700006.0
2007-08-15 08:26:00,0.6781,0.6782,0.6781,0.6781,1874700006.0
2007-08-15 08:27:00,0.6782,0.6783,0.6781,0.6783,1874700006.0
2007-08-15 08:28:00,0.6784,0.6787,0.6784,0.6786,1874700006.0
2007-08-15 08:29:00,0.6787,0.6787,0.6786,0.6786,1874700006.0
2007-08-15 08:30:00,0.6785,0.6786,0.6785,0.6785,1874700006.0
2007-08-15 08:31:00,0.6786,0.6786,0.6783,0.6783,1874700006.0
2007-08-15 08:32:00,0.6785,0.6785,0.6784,0.6785,1874700006.0
2007-08-15 08:33:00,0.6784,0.6785,0.6784,0.6785,1874700006.0
2007-08-15 08:35:00,0.6786,0.6786,0.6786,0.6786,1874700006.0
2007-08-15 08:36:00,0.6785,0.6785,0.6784,0.6785,1874700006.0
2007-08-15 08:37:00,0.6784,0.6786,0.6784,0.6786,1874700006.0
2007-08-15 08:38:00,0.6785,0.6785,0.6784,0.6785,1874700006.0
2007-08-15 08:40:00,0.6786,0.6786,0.6785,0.6785,1874700006.0
2007-08-15 08:41:00,0.67855,0.67855,0.67845,0.6785,1874700006.0
2007-08-15 08:42:00,0.6785,0.67855,0.6785,0.6785,1769999984.0
2007-08-15 08:43:00,0.6785,0.67855,0.6785,0.6785,1808499990.0
2007-08-15 08:44:00,0.67845,0.6786,0.67845,0.67855,2005699979.0
2007-08-15 08:45:00,0.67855,0.6786,0.6785,0.6786,1615999998.0
2007-08-15 08:46:00,0.6784,0.6785,0.6781,0.6782,1834200009.0
2007-08-15 08:47:00,0.6783,0.6783,0.6782,0.6783,1834200009.0
2007-08-15 08:48:00,0.6782,0.6785,0.6782,0.6784,1834200009.0
2007-08-15 08:49:00,0.6785,0.6785,0.6783,0.6784,1834200009.0
2007-08-15 08:51:00,0.67835,0.67855,0.67835,0.6785,1834200009.0
2007-08-15 08:52:00,0.67855,0.67855,0.67845,0.6785,415800006.0
2007-08-15 08:53:00,0.6784,0.6784,0.6783,0.6784,476399998.0
2007-08-15 08:54:00,0.6783,0.6784,0.6783,0.6783,476399998.0
2007-08-15 08:55:00,0.6784,0.6785,0.67835,0.67845,476399998.0
2007-08-15 08:57:00,0.6784,0.67845,0.6784,0.6784,1746900002.0
2007-08-15 08:58:00,0.6783,0.6784,0.6783,0.6783,1772000005.0
2007-08-15 08:59:00,0.6784,0.6786,0.6784,0.6786,1772000005.0
2007-08-15 09:00:00,0.6785,0.6786,0.6784,0.6784,1772000005.0
2007-08-15 09:01:00,0.6785,0.6785,0.6782,0.6782,1772000005.0
2007-08-15 09:02:00,0.6781,0.6786,0.6781,0.6786,1772000005.0
2007-08-15 09:03:00,0.6785,0.6787,0.6785,0.6785,1772000005.0
2007-08-15 09:04:00,0.6786,0.6787,0.6785,0.6785,1772000005.0
2007-08-15 09:05:00,0.6786,0.6786,0.6785,0.6785,1772000005.0
2007-08-15 09:06:00,0.6786,0.6787,0.6786,0.6786,1772000005.0
2007-08-15 09:07:00,0.6785,0.6786,0.6785,0.6785,1772000005.0
2007-08-15 09:08:00,0.6784,0.6785,0.6784,0.6785,1772000005.0
2007-08-15 09:09:00,0.67855,0.67855,0.6783,0.67835,1772000005.0
2007-08-15 09:10:00,0.6782,0.6784,0.6782,0.6784,2118199986.0
2007-08-15 09:11:00,0.6783,0.6784,0.6782,0.6783,2118199986.0
2007-08-15 09:12:00,0.6784,0.6784,0.6784,0.6784,2118199986.0
2007-08-15 09:13:00,0.6785,0.6786,0.6785,0.6785,2118199986.0
2007-08-15 09:14:00,0.6786,0.6786,0.6785,0.6786,2118199986.0
2007-08-15 09:15:00,0.6785,0.6786,0.6785,0.6786,2118199986.0
2007-08-15 09:16:00,0.67855,0.6786,0.67855,0.6786,2118199986.0
2007-08-15 09:17:00,0.6785,0.6786,0.6785,0.6786,1632299971.0
2007-08-15 09:18:00,0.6785,0.6786,0.6785,0.6786,1632299971.0
2007-08-15 09:19:00,0.67855,0.6786,0.6785,0.6785,2096899985.0
2007-08-15 09:20:00,0.6785,0.6785,0.67835,0.6784,1956599996.0
2007-08-15 09:21:00,0.6784,0.6785,0.6782,0.6782,1973899996.0
2007-08-15 09:22:00,0.6781,0.6781,0.6778,0.6779,1973899996.0
2007-08-15 09:23:00,0.678,0.678,0.678,0.678,1973899996.0
2007-08-15 09:24:00,0.67805,0.6781,0.678,0.6781,1973899996.0
2007-08-15 09:26:00,0.6782,0.6782,0.6781,0.6782,1028199983.0
2007-08-15 09:27:00,0.6782,0.6782,0.6782,0.6782,1419099975.0
2007-08-15 09:28:00,0.6782,0.6783,0.6782,0.6783,1543399975.0
2007-08-15 09:29:00,0.6782,0.6783,0.678,0.6782,1992899976.0
2007-08-15 09:30:00,0.6781,0.6783,0.6781,0.6782,1992899976.0
2007-08-15 09:31:00,0.6781,0.6781,0.6781,0.6781,1992899976.0
2007-08-15 09:32:00,0.6782,0.6782,0.678,0.6781,1992899976.0
2007-08-15 09:33:00,0.67815,0.6782,0.6781,0.6781,1992899976.0
2007-08-15 09:34:00,0.6779,0.678,0.6779,0.678,1821500013.0
2007-08-15 09:35:00,0.6779,0.678,0.6778,0.678,1821500013.0
2007-08-15 09:36:00,0.6779,0.6781,0.6779,0.6779,1821500013.0
2007-08-15 09:37:00,0.67795,0.678,0.6779,0.6779,1821500013.0
2007-08-15 09:38:00,0.6779,0.6779,0.6778,0.6779,1615400020.0
2007-08-15 09:39:00,0.6779,0.6779,0.6778,0.6779,1388500019.0
2007-08-15 09:40:00,0.6778,0.6778,0.6777,0.6777,1388500019.0
2007-08-15 09:41:00,0.6779,0.6779,0.6778,0.6778,1388500019.0
2007-08-15 09:42:00,0.6777,0.6777,0.6775,0.6777,1388500019.0
2007-08-15 09:43:00,0.6776,0.6776,0.6775,0.6776,1388500019.0
2007-08-15 09:44:00,0.6777,0.6777,0.6775,0.6775,1388500019.0
2007-08-15 09:45:00,0.6776,0.6776,0.6775,0.6775,1388500019.0
2007-08-15 09:46:00,0.6776,0.6777,0.6775,0.6776,1388500019.0
2007-08-15 09:47:00,0.6777,0.6777,0.6776,0.6776,1388500019.0
2007-08-15 09:48:00,0.6775,0.6776,0.6775,0.6776,1388500019.0
2007-08-15 09:49:00,0.6775,0.6775,0.6773,0.6774,1388500019.0
2007-08-15 09:50:00,0.6775,0.6776,0.6773,0.6773,1388500019.0
2007-08-15 09:51:00,0.6774,0.6775,0.6773,0.6774,1388500019.0
2007-08-15 09:52:00,0.6775,0.6777,0.6774,0.6776,1388500019.0
2007-08-15 09:53:00,0.6775,0.6777,0.6775,0.6777,1388500019.0
2007-08-15 09:54:00,0.6776,0.6778,0.6776,0.6777,1388500019.0
2007-08-15 09:55:00,0.6778,0.6778,0.6777,0.6778,1388500019.0
2007-08-15 09:56:00,0.6777,0.6778,0.6777,0.6778,1388500019.0
2007-08-15 09:57:00,0.6777,0.6777,0.6775,0.6775,1388500019.0
2007-08-15 09:58:00,0.6776,0.6776,0.6774,0.6775,1388500019.0
2007-08-15 09:59:00,0.6776,0.6776,0.6776,0.6776,1388500019.0
2007-08-15 10:00:00,0.6775,0.6777,0.6775,0.6776,1388500019.0
2007-08-15 10:01:00,0.6777,0.6778,0.6775,0.6776,1388500019.0
2007-08-15 10:02:00,0.6777,0.6777,0.6776,0.6776,1388500019.0
2007-08-15 10:03:00,0.6775,0.6777,0.6775,0.6776,1388500019.0
2007-08-15 10:04:00,0.6777,0.6777,0.6776,0.6777,1388500019.0
2007-08-15 10:05:00,0.6778,0.6778,0.6777,0.6778,1388500019.0
2007-08-15 10:07:00,0.6777,0.6778,0.6777,0.6777,1388500019.0
2007-08-15 10:08:00,0.6778,0.6778,0.6777,0.6777,1388500019.0
2007-08-15 10:10:00,0.6777,0.6777,0.6777,0.6777,1388500019.0
2007-08-15 10:11:00,0.6777,0.6777,0.6776,0.6776,1457500012.0
2007-08-15 10:12:00,0.6777,0.6778,0.6776,0.6777,1457500012.0
2007-08-15 10:13:00,0.6778,0.6778,0.6778,0.6778,1457500012.0
2007-08-15 10:14:00,0.6779,0.6779,0.6778,0.6779,1457500012.0
2007-08-15 10:15:00,0.6778,0.6779,0.6778,0.6779,1457500012.0
2007-08-15 10:16:00,0.678,0.678,0.6778,0.6779,1457500012.0
2007-08-15 10:17:00,0.678,0.678,0.6779,0.678,1457500012.0
2007-08-15 10:18:00,0.6779,0.678,0.6779,0.678,1457500012.0
2007-08-15 10:19:00,0.678,0.678,0.67795,0.678,1457500012.0
2007-08-15 10:20:00,0.6779,0.678,0.6778,0.6779,689399993.0
2007-08-15 10:21:00,0.6778,0.6778,0.6778,0.6778,689399993.0
2007-08-15 10:22:00,0.67785,0.6779,0.6778,0.6778,689399993.0
2007-08-15 10:23:00,0.6777,0.6778,0.6777,0.6778,1510200007.0
2007-08-15 10:24:00,0.6778,0.6778,0.67765,0.6777,1510200007.0
2007-08-15 10:25:00,0.6778,0.6778,0.6777,0.6778,1910899987.0
2007-08-15 10:26:00,0.6779,0.6779,0.6778,0.6778,1910899987.0
2007-08-15 10:27:00,0.6779,0.6779,0.6779,0.6779,1910899987.0
2007-08-15 10:29:00,0.6778,0.6778,0.6778,0.6778,1832100020.0
2007-08-15 10:30:00,0.6779,0.6784,0.6779,0.6784,1832100020.0
2007-08-15 10:31:00,0.6783,0.6785,0.6783,0.6784,1832100020.0
2007-08-15 10:32:00,0.6783,0.6784,0.6783,0.6784,1832100020.0
2007-08-15 10:33:00,0.6785,0.6786,0.6785,0.6786,1832100020.0
2007-08-15 10:34:00,0.6787,0.6788,0.6785,0.6786,1832100020.0
2007-08-15 10:35:00,0.6785,0.6786,0.6785,0.6786,1832100020.0
2007-08-15 10:36:00,0.6786,0.6786,0.6785,0.6786,1832100020.0
2007-08-15 10:37:00,0.6785,0.6786,0.6785,0.6785,633600009.0
2007-08-15 10:38:00,0.6786,0.6786,0.67855,0.6786,633600009.0
2007-08-15 10:39:00,0.6786,0.6786,0.6785,0.6786,2092399990.0
2007-08-15 10:40:00,0.6786,0.67865,0.67845,0.6785,1913300005.0
2007-08-15 10:41:00,0.6784,0.6786,0.6784,0.6786,2072900003.0
2007-08-15 10:42:00,0.6785,0.6788,0.6785,0.6787,2072900003.0
2007-08-15 10:43:00,0.6788,0.6788,0.6787,0.6787,2072900003.0
2007-08-15 10:44:00,0.6787,0.67875,0.67865,0.6787,2072900003.0
2007-08-15 10:45:00,0.6787,0.6788,0.67865,0.6787,1028000008.0
2007-08-15 10:46:00,0.6786,0.6786,0.6785,0.6785,1785700008.0
2007-08-15 10:47:00,0.6784,0.6785,0.6783,0.6783,1785700008.0
2007-08-15 10:48:00,0.6784,0.6785,0.6783,0.6785,1785700008.0
2007-08-15 10:49:00,0.6786,0.6786,0.6785,0.6786,1785700008.0
2007-08-15 10:50:00,0.6787,0.6787,0.6786,0.6786,1785700008.0
2007-08-15 10:51:00,0.67865,0.67865,0.67855,0.6786,1785700008.0
2007-08-15 10:52:00,0.6786,0.6786,0.6785,0.67855,1763300004.0
2007-08-15 10:53:00,0.6786,0.6786,0.6785,0.6785,1460100031.0
2007-08-15 10:54:00,0.6785,0.6786,0.6785,0.6786,1460100031.0
2007-08-15 10:55:00,0.6786,0.67865,0.67845,0.67865,876100005.0
2007-08-15 10:56:00,0.67865,0.67865,0.6786,0.6786,928200004.0
2007-08-15 10:57:00,0.6786,0.67865,0.67855,0.67865,524500003.0
2007-08-15 10:58:00,0.67865,0.6787,0.6786,0.67865,1210600008.0
2007-08-15 10:59:00,0.6786,0.67865,0.67845,0.67845,1810400011.0
2007-08-15 11:00:00,0.6785,0.6786,0.6785,0.6785,1668000005.0
2007-08-15 11:01:00,0.6786,0.6786,0.6786,0.6786,1668000005.0
2007-08-15 11:02:00,0.6785,0.6786,0.6785,0.6786,1668000005.0
2007-08-15 11:03:00,0.6787,0.6788,0.6787,0.6788,1668000005.0
2007-08-15 11:04:00,0.6787,0.6787,0.6785,0.6787,1668000005.0
2007-08-15 11:06:00,0.6787,0.6787,0.6787,0.6787,1668000005.0
2007-08-15 11:07:00,0.6786,0.6787,0.6786,0.6786,1893400010.0
2007-08-15 11:08:00,0.6787,0.6787,0.6786,0.6786,1893400010.0
2007-08-15 11:09:00,0.6788,0.6788,0.6787,0.6788,1893400010.0
2007-08-15 11:10:00,0.6787,0.6787,0.6786,0.6787,1893400010.0
2007-08-15 11:11:00,0.6788,0.6788,0.6787,0.6788,1893400010.0
2007-08-15 11:12:00,0.6787,0.6788,0.6786,0.6787,1893400010.0
2007-08-15 11:13:00,0.6787,0.6788,0.67855,0.67865,1893400010.0
2007-08-15 11:15:00,0.6788,0.6788,0.6787,0.6788,940900006.0
2007-08-15 11:16:00,0.6786,0.6787,0.6786,0.6786,1416099983.0
2007-08-15 11:17:00,0.6787,0.6787,0.6786,0.6787,1416099983.0
2007-08-15 11:18:00,0.6786,0.6787,0.6786,0.6786,1825100004.0
2007-08-15 11:19:00,0.6787,0.6787,0.6786,0.6786,1825100004.0
2007-08-15 11:20:00,0.6787,0.6787,0.67855,0.6786,878900001.0
2007-08-15 11:21:00,0.6786,0.6787,0.6786,0.6787,938499990.0
2007-08-15 11:22:00,0.6786,0.6787,0.6786,0.6786,2028299984.0
2007-08-15 11:23:00,0.6786,0.6786,0.67855,0.6786,2028299984.0
2007-08-15 11:24:00,0.6786,0.67875,0.6786,0.67875,1174199989.0
2007-08-15 11:25:00,0.67875,0.67875,0.67855,0.67855,1566900007.0
2007-08-15 11:27:00,0.67865,0.6787,0.67855,0.6786,1338000001.0
2007-08-15 11:28:00,0.6786,0.6786,0.6785,0.67855,1351599985.0
2007-08-15 11:29:00,0.6784,0.6784,0.6784,0.6784,262700000.0
2007-08-15 11:30:00,0.6785,0.6785,0.6785,0.6785,262700000.0
2007-08-15 11:31:00,0.6785,0.6785,0.6784,0.6785,1359299972.0
2007-08-15 11:32:00,0.6785,0.6785,0.67845,0.6785,1359299972.0
2007-08-15 11:33:00,0.6785,0.67855,0.6784,0.6785,1383999989.0
2007-08-15 11:34:00,0.6785,0.6786,0.67845,0.67855,1766700007.0
2007-08-15 11:37:00,0.6784,0.6784,0.6784,0.6784,1672400003.0
2007-08-15 11:38:00,0.6785,0.6786,0.67835,0.6786,1672400003.0
2007-08-15 11:39:00,0.67855,0.67855,0.67845,0.6785,2058999965.0
2007-08-15 11:40:00,0.6785,0.6785,0.67845,0.6785,1768500020.0
2007-08-15 11:41:00,0.6785,0.67855,0.6785,0.6785,1227599993.0
2007-08-15 11:42:00,0.6785,0.6785,0.67845,0.67845,958499994.0
2007-08-15 11:43:00,0.6785,0.6785,0.6785,0.6785,486400000.0
2007-08-15 11:44:00,0.6785,0.6785,0.6785,0.6785,915900002.0
2007-08-15 11:45:00,0.6785,0.6786,0.67845,0.6786,915900002.0
2007-08-15 11:46:00,0.6786,0.6786,0.6785,0.67855,428800006.0
2007-08-15 11:47:00,0.67855,0.67855,0.67845,0.67855,860999995.0
2007-08-15 11:49:00,0.6785,0.6785,0.67835,0.67835,869699986.0
2007-08-15 11:50:00,0.6783,0.6784,0.6781,0.6782,867700006.0
2007-08-15 11:51:00,0.678,0.6781,0.6777,0.6777,867700006.0
2007-08-15 11:52:00,0.6779,0.6779,0.6776,0.6776,867700006.0
2007-08-15 11:53:00,0.6775,0.6777,0.6775,0.6776,867700006.0
2007-08-15 11:54:00,0.6777,0.6778,0.6777,0.6778,867700006.0
2007-08-15 11:55:00,0.6778,0.6779,0.6778,0.6779,867700006.0
2007-08-15 11:56:00,0.6779,0.6779,0.6778,0.6779,613400003.0
2007-08-15 11:57:00,0.6778,0.678,0.6778,0.678,613400003.0
2007-08-15 11:58:00,0.67795,0.67805,0.67795,0.67805,613400003.0
2007-08-15 11:59:00,0.67805,0.6781,0.678,0.67805,1034499992.0
2007-08-15 12:00:00,0.67805,0.6781,0.67805,0.6781,626199998.0
2007-08-15 12:01:00,0.6781,0.6781,0.678,0.678,1734999965.0
2007-08-15 12:02:00,0.6781,0.6781,0.678,0.678,1734999965.0
2007-08-15 12:03:00,0.6781,0.6781,0.678,0.6781,1734999965.0
2007-08-15 12:04:00,0.678,0.6781,0.678,0.678,1734999965.0
2007-08-15 12:06:00,0.678,0.678,0.67795,0.67795,1734999965.0
2007-08-15 12:07:00,0.6779,0.678,0.6779,0.678,1677299987.0
2007-08-15 12:09:00,0.678,0.6781,0.67795,0.6781,1677299987.0
2007-08-15 12:10:00,0.6781,0.6781,0.678,0.678,2133600025.0
2007-08-15 12:11:00,0.67805,0.6781,0.67795,0.678,2133600025.0
2007-08-15 12:13:00,0.6779,0.678,0.6778,0.6778,1179900010.0
2007-08-15 12:14:00,0.6779,0.6779,0.6779,0.6779,1179900010.0
2007-08-15 12:15:00,0.678,0.678,0.6779,0.6779,1179900010.0
2007-08-15 12:16:00,0.678,0.678,0.6778,0.6778,1179900010.0
2007-08-15 12:17:00,0.6779,0.6779,0.6778,0.6778,1179900010.0
2007-08-15 12:19:00,0.6777,0.6778,0.6777,0.6777,1179900010.0
2007-08-15 12:20:00,0.6778,0.67785,0.67775,0.67785,1179900010.0
2007-08-15 12:21:00,0.67785,0.67795,0.6778,0.6779,1641599979.0
2007-08-15 12:22:00,0.6779,0.6779,0.6779,0.6779,1152400007.0
2007-08-15 12:23:00,0.6778,0.6778,0.6777,0.6778,1152400007.0
2007-08-15 12:24:00,0.6777,0.6778,0.6776,0.6777,1152400007.0
2007-08-15 12:25:00,0.6776,0.6777,0.6776,0.6777,1152400007.0
2007-08-15 12:26:00,0.6778,0.6782,0.6777,0.6778,1152400007.0
2007-08-15 12:27:00,0.6779,0.6779,0.6776,0.6776,1152400007.0
2007-08-15 12:29:00,0.6778,0.6778,0.6777,0.6777,1152400007.0
2007-08-15 12:30:00,0.6778,0.6778,0.6777,0.6778,1152400007.0
2007-08-15 12:31:00,0.67785,0.6779,0.6778,0.6778,1152400007.0
2007-08-15 12:32:00,0.6777,0.6778,0.6777,0.6778,1180500002.0
2007-08-15 12:33:00,0.6777,0.6778,0.6777,0.6778,1180500002.0
2007-08-15 12:36:00,0.67785,0.6779,0.6778,0.6778,1180500002.0
2007-08-15 12:37:00,0.67785,0.6779,0.6778,0.6779,895800003.0
2007-08-15 12:38:00,0.6779,0.678,0.67785,0.678,1414399989.0
2007-08-15 12:39:00,0.678,0.678,0.67795,0.678,365800001.0
2007-08-15 12:40:00,0.678,0.678,0.6779,0.67795,644199999.0
2007-08-15 12:42:00,0.678,0.678,0.678,0.678,1565100006.0
2007-08-15 12:43:00,0.6779,0.6779,0.6779,0.6779,1565100006.0
2007-08-15 12:44:00,0.678,0.678,0.6779,0.678,1565100006.0
2007-08-15 12:45:00,0.6779,0.678,0.6779,0.6779,1565100006.0
2007-08-15 12:46:00,0.678,0.678,0.6779,0.678,1565100006.0
2007-08-15 12:47:00,0.678,0.678,0.6778,0.6778,1984499987.0
2007-08-15 12:48:00,0.6777,0.6778,0.6777,0.6777,1984499987.0
2007-08-15 12:49:00,0.6778,0.6778,0.6777,0.6777,1984499987.0
2007-08-15 12:50:00,0.6778,0.6778,0.6777,0.6777,1984499987.0
2007-08-15 12:51:00,0.67775,0.67785,0.67775,0.6778,1984499987.0
2007-08-15 12:52:00,0.6779,0.6779,0.6778,0.6778,1118099995.0
2007-08-15 12:53:00,0.6777,0.6778,0.6777,0.6777,1118099995.0
2007-08-15 12:54:00,0.6778,0.6779,0.6778,0.6778,1118099995.0
2007-08-15 12:56:00,0.67785,0.67795,0.6778,0.6779,1426399986.0
2007-08-15 12:57:00,0.6777,0.6777,0.6776,0.6776,1129700003.0
2007-08-15 12:58:00,0.6775,0.6776,0.6774,0.6775,1129700003.0
2007-08-15 12:59:00,0.6774,0.6775,0.6773,0.6773,1129700003.0
2007-08-15 13:00:00,0.6774,0.6774,0.6772,0.6773,1129700003.0
2007-08-15 13:01:00,0.67735,0.6774,0.6773,0.6774,1129700003.0
2007-08-15 13:02:00,0.6772,0.6772,0.6771,0.6772,1685899994.0
2007-08-15 13:03:00,0.6773,0.6773,0.6772,0.6773,1685899994.0
2007-08-15 13:04:00,0.6774,0.6774,0.6774,0.6774,1685899994.0
2007-08-15 13:05:00,0.6774,0.6775,0.67735,0.6774,1685899994.0
2007-08-15 13:06:00,0.6774,0.6774,0.6773,0.6773,1381799992.0
2007-08-15 13:07:00,0.6774,0.6774,0.6773,0.6773,1642100005.0
2007-08-15 13:08:00,0.6774,0.6774,0.6773,0.6773,1642100005.0
2007-08-15 13:09:00,0.6774,0.6774,0.67725,0.67725,1642100005.0
2007-08-15 13:10:00,0.6773,0.6773,0.6772,0.6773,1444099993.0
2007-08-15 13:11:00,0.6772,0.6773,0.6772,0.6773,1444099993.0
2007-08-15 13:12:00,0.6774,0.6775,0.6773,0.6775,1444099993.0
2007-08-15 13:13:00,0.6773,0.6773,0.6772,0.6773,1444099993.0
2007-08-15 13:14:00,0.6772,0.6774,0.6772,0.6773,1444099993.0
2007-08-15 13:15:00,0.6774,0.6775,0.6774,0.6775,1444099993.0
2007-08-15 13:16:00,0.6774,0.6775,0.6774,0.6775,1444099993.0
2007-08-15 13:18:00,0.6776,0.6776,0.6775,0.6776,1444099993.0
2007-08-15 13:19:00,0.6775,0.6776,0.6775,0.6776,1444099993.0
2007-08-15 13:21:00,0.6775,0.6776,0.6775,0.6776,1444099993.0
2007-08-15 13:22:00,0.6775,0.6776,0.6775,0.6776,1444099993.0
2007-08-15 13:23:00,0.6776,0.67765,0.67755,0.67755,1444099993.0
2007-08-15 13:24:00,0.67755,0.6776,0.6775,0.6776,1656600019.0
2007-08-15 13:25:00,0.6776,0.6776,0.6775,0.6775,613699991.0
2007-08-15 13:27:00,0.6776,0.6777,0.6776,0.6776,613699991.0
2007-08-15 13:28:00,0.6777,0.6777,0.6775,0.6776,613699991.0
2007-08-15 13:29:00,0.6775,0.6776,0.6775,0.6776,613699991.0
2007-08-15 13:30:00,0.6777,0.6778,0.6776,0.6778,613699991.0
2007-08-15 13:31:00,0.6777,0.6778,0.6777,0.6777,613699991.0
2007-08-15 13:32:00,0.6778,0.6779,0.6777,0.6778,613699991.0
2007-08-15 13:33:00,0.6777,0.6777,0.6776,0.6777,613699991.0
2007-08-15 13:34:00,0.6778,0.6779,0.6777,0.6777,613699991.0
2007-08-15 13:35:00,0.6778,0.6779,0.6778,0.6779,613699991.0
2007-08-15 13:36:00,0.678,0.678,0.6779,0.6779,613699991.0
2007-08-15 13:37:00,0.678,0.678,0.6779,0.6779,613699991.0
2007-08-15 13:38:00,0.6778,0.6779,0.6778,0.6778,613699991.0
2007-08-15 13:39:00,0.6777,0.6778,0.6777,0.6777,613699991.0
2007-08-15 13:40:00,0.6778,0.6778,0.6778,0.6778,613699991.0
2007-08-15 13:41:00,0.6777,0.6778,0.6777,0.6778,613699991.0
2007-08-15 13:42:00,0.6779,0.6779,0.6777,0.6779,613699991.0
2007-08-15 13:43:00,0.6778,0.6779,0.6778,0.6779,613699991.0
2007-08-15 13:44:00,0.6778,0.6779,0.6778,0.6778,613699991.0
2007-08-15 13:45:00,0.6779,0.6779,0.6778,0.6778,613699991.0
2007-08-15 13:46:00,0.6777,0.6778,0.6776,0.6776,613699991.0
2007-08-15 13:47:00,0.6777,0.6777,0.6775,0.6775,613699991.0
2007-08-15 13:48:00,0.6776,0.6776,0.6775,0.6775,613699991.0
2007-08-15 13:49:00,0.6776,0.6776,0.6775,0.6776,613699991.0
2007-08-15 13:50:00,0.6775,0.6775,0.6774,0.6774,613699991.0
2007-08-15 13:51:00,0.6775,0.6776,0.6774,0.6775,613699991.0
2007-08-15 13:52:00,0.6776,0.6776,0.6775,0.6776,613699991.0
2007-08-15 13:53:00,0.6775,0.6776,0.6775,0.6776,613699991.0
2007-08-15 13:54:00,0.6776,0.6776,0.67755,0.6776,613699991.0
2007-08-15 13:55:00,0.6776,0.6776,0.6775,0.6776,1809099989.0
2007-08-15 13:57:00,0.6775,0.6776,0.67745,0.6775,1809099989.0
2007-08-15 13:58:00,0.67745,0.67765,0.67745,0.6776,1184500004.0
2007-08-15 13:59:00,0.6776,0.67765,0.6776,0.67765,1298299973.0
2007-08-15 14:00:00,0.6777,0.6777,0.6774,0.6774,1146000002.0
2007-08-15 14:01:00,0.6775,0.6775,0.6774,0.6774,1146000002.0
2007-08-15 14:02:00,0.6775,0.6776,0.6775,0.6776,1146000002.0
2007-08-15 14:03:00,0.6775,0.6776,0.6775,0.6776,1478499998.0
2007-08-15 14:04:00,0.67755,0.6776,0.6775,0.6775,1478499998.0
2007-08-15 14:05:00,0.6776,0.6776,0.6776,0.6776,1898599978.0
2007-08-15 14:06:00,0.6776,0.6776,0.67745,0.67755,1898599978.0
2007-08-15 14:07:00,0.6775,0.6776,0.6775,0.6776,1321100003.0
2007-08-15 14:08:00,0.67755,0.6777,0.67755,0.67765,1926300020.0
2007-08-15 14:09:00,0.6775,0.6775,0.6774,0.6774,2126700005.0
2007-08-15 14:10:00,0.6775,0.6775,0.67735,0.6774,2126700005.0
2007-08-15 14:11:00,0.6773,0.6774,0.6773,0.6773,975699994.0
2007-08-15 14:12:00,0.6774,0.6774,0.6774,0.6774,975699994.0
2007-08-15 14:13:00,0.6775,0.67755,0.6774,0.6775,975699994.0
2007-08-15 14:14:00,0.6775,0.6775,0.6775,0.6775,430400000.0
2007-08-15 14:15:00,0.6774,0.6775,0.6774,0.6774,430400000.0
2007-08-15 14:16:00,0.6775,0.6775,0.67745,0.6775,430400000.0
2007-08-15 14:17:00,0.6775,0.6776,0.6774,0.67755,1115899992.0
2007-08-15 14:18:00,0.6775,0.67755,0.6775,0.67755,405000007.0
2007-08-15 14:19:00,0.6774,0.6775,0.6774,0.6774,1322399996.0
2007-08-15 14:20:00,0.6775,0.6775,0.6774,0.6775,1322399996.0
2007-08-15 14:21:00,0.6776,0.6777,0.6776,0.6776,1322399996.0
2007-08-15 14:22:00,0.6775,0.6776,0.6775,0.6775,1322399996.0
2007-08-15 14:24:00,0.67745,0.67755,0.67745,0.6775,1322399996.0
2007-08-15 14:25:00,0.6775,0.6776,0.6775,0.6776,826100010.0
2007-08-15 14:26:00,0.67755,0.6776,0.67745,0.6776,1603699999.0
2007-08-15 14:27:00,0.6776,0.6776,0.6775,0.6776,1527099993.0
2007-08-15 14:30:00,0.6775,0.6776,0.6774,0.6775,1527099993.0
2007-08-15 14:31:00,0.6776,0.6776,0.6775,0.6775,1527099993.0
2007-08-15 14:32:00,0.6774,0.6776,0.6774,0.6776,1527099993.0
2007-08-15 14:33:00,0.6775,0.6776,0.6775,0.6776,1527099993.0
2007-08-15 14:34:00,0.6776,0.6776,0.6775,0.6776,1527099993.0
2007-08-15 14:35:00,0.6776,0.6776,0.6775,0.6775,2058300009.0
2007-08-15 14:37:00,0.6774,0.6775,0.6774,0.6775,2058300009.0
2007-08-15 14:38:00,0.6774,0.6775,0.6774,0.6774,2058300009.0
2007-08-15 14:39:00,0.6775,0.6775,0.6774,0.6774,2058300009.0
2007-08-15 14:40:00,0.6775,0.6775,0.6775,0.6775,2058300009.0
2007-08-15 14:42:00,0.67745,0.6775,0.67745,0.67745,2058300009.0
2007-08-15 14:43:00,0.6774,0.6775,0.6774,0.6775,1552399997.0
2007-08-15 14:45:00,0.6774,0.6775,0.6773,0.6774,1552399997.0
2007-08-15 14:46:00,0.6775,0.6775,0.6774,0.6775,1552399997.0
2007-08-15 14:47:00,0.6775,0.6775,0.6774,0.6774,1543299973.0
2007-08-15 14:48:00,0.6775,0.6775,0.6774,0.6774,1543299973.0
2007-08-15 14:49:00,0.67745,0.6776,0.6774,0.67755,1543299973.0
2007-08-15 14:50:00,0.6776,0.6776,0.6775,0.6775,1164599968.0
2007-08-15 14:51:00,0.6776,0.6776,0.6775,0.6776,1164599968.0
2007-08-15 14:52:00,0.6777,0.6777,0.6776,0.6777,1164599968.0
2007-08-15 14:53:00,0.6778,0.6779,0.6777,0.6779,1164599968.0
2007-08-15 14:54:00,0.6778,0.6779,0.6777,0.6778,1164599968.0
2007-08-15 14:55:00,0.6779,0.6779,0.6776,0.6777,1164599968.0
2007-08-15 14:56:00,0.6776,0.6777,0.6776,0.6776,1164599968.0
2007-08-15 14:57:00,0.6777,0.6777,0.6775,0.6776,1164599968.0
2007-08-15 14:58:00,0.6775,0.6775,0.6775,0.6775,1164599968.0
2007-08-15 14:59:00,0.6774,0.6775,0.6774,0.6775,1164599968.0
2007-08-15 15:00:00,0.6776,0.6777,0.6772,0.6772,1164599968.0
2007-08-15 15:01:00,0.6773,0.6773,0.6772,0.6773,1164599968.0
2007-08-15 15:02:00,0.6772,0.6773,0.6772,0.6773,1164599968.0
2007-08-15 15:03:00,0.6772,0.6773,0.6772,0.6773,1164599968.0
2007-08-15 15:04:00,0.6774,0.6774,0.6773,0.6774,1164599968.0
2007-08-15 15:05:00,0.6773,0.6774,0.6773,0.6773,1164599968.0
2007-08-15 15:06:00,0.6774,0.6774,0.6773,0.6774,1164599968.0
2007-08-15 15:07:00,0.6775,0.6775,0.6774,0.6775,1164599968.0
2007-08-15 15:08:00,0.6774,0.6775,0.6774,0.6774,1164599968.0
2007-08-15 15:09:00,0.6773,0.6774,0.6773,0.6773,1164599968.0
2007-08-15 15:10:00,0.6774,0.6775,0.6773,0.6774,1164599968.0
2007-08-15 15:11:00,0.6775,0.6775,0.6774,0.6775,1164599968.0
2007-08-15 15:12:00,0.6774,0.6776,0.6774,0.6775,1164599968.0
2007-08-15 15:13:00,0.6776,0.6776,0.6775,0.6775,1164599968.0
2007-08-15 15:14:00,0.6774,0.6774,0.6774,0.6774,1164599968.0
2007-08-15 15:15:00,0.6775,0.6776,0.6775,0.6776,1164599968.0
2007-08-15 15:16:00,0.6775,0.6776,0.6775,0.6775,1164599968.0
2007-08-15 15:18:00,0.6776,0.6776,0.6775,0.6776,1164599968.0
2007-08-15 15:20:00,0.6774,0.6774,0.6774,0.6774,1164599968.0
2007-08-15 15:21:00,0.6775,0.6775,0.6775,0.6775,1164599968.0
2007-08-15 15:24:00,0.6774,0.6775,0.6774,0.6775,1164599968.0
2007-08-15 15:25:00,0.6775,0.6775,0.6774,0.6774,1164599968.0
2007-08-15 15:26:00,0.6773,0.6774,0.6773,0.6774,1726100007.0
2007-08-15 15:27:00,0.6773,0.6774,0.6773,0.6774,1726100007.0
2007-08-15 15:28:00,0.67745,0.67745,0.67725,0.6773,1726100007.0
2007-08-15 15:29:00,0.6774,0.6774,0.6774,0.6774,1242600007.0
2007-08-15 15:31:00,0.6773,0.6773,0.6773,0.6773,1242600007.0
2007-08-15 15:33:00,0.6772,0.6773,0.6772,0.6772,1242600007.0
2007-08-15 15:34:00,0.6773,0.6773,0.6772,0.6772,1242600007.0
2007-08-15 15:35:00,0.67725,0.67735,0.67715,0.67725,1242600007.0
2007-08-15 15:36:00,0.6773,0.6773,0.6772,0.6773,1729100008.0
2007-08-15 15:37:00,0.67725,0.6773,0.67725,0.6773,1729100008.0
2007-08-15 15:38:00,0.6772,0.6772,0.677,0.677,1762799982.0
2007-08-15 15:39:00,0.6771,0.6771,0.677,0.6771,1762799982.0
2007-08-15 15:40:00,0.6772,0.6772,0.6771,0.6772,1762799982.0
2007-08-15 15:41:00,0.6771,0.6772,0.6771,0.6772,1762799982.0
2007-08-15 15:42:00,0.6771,0.6771,0.677,0.6771,1762799982.0
2007-08-15 15:43:00,0.6772,0.6772,0.6771,0.6772,1762799982.0
2007-08-15 15:44:00,0.6772,0.6772,0.6769,0.677,1690900003.0
2007-08-15 15:45:00,0.6769,0.6771,0.6769,0.677,1690900003.0
2007-08-15 15:46:00,0.6769,0.677,0.6769,0.677,1690900003.0
2007-08-15 15:47:00,0.6769,0.677,0.6769,0.677,1690900003.0
2007-08-15 15:48:00,0.6769,0.677,0.6769,0.677,1690900003.0
2007-08-15 15:49:00,0.6769,0.6769,0.6767,0.6767,1690900003.0
2007-08-15 15:50:00,0.6768,0.6769,0.6767,0.6768,1690900003.0
2007-08-15 15:51:00,0.6769,0.6769,0.6768,0.6768,1690900003.0
2007-08-15 15:52:00,0.6767,0.6768,0.6767,0.6767,1690900003.0
2007-08-15 15:53:00,0.6768,0.6768,0.6768,0.6768,1690900003.0
2007-08-15 15:54:00,0.6767,0.6767,0.6764,0.6765,1690900003.0
2007-08-15 15:55:00,0.6766,0.6767,0.6765,0.6767,1690900003.0
2007-08-15 15:56:00,0.6768,0.6768,0.6767,0.6767,1690900003.0
2007-08-15 15:57:00,0.6766,0.6767,0.6766,0.6766,1690900003.0
2007-08-15 15:58:00,0.6767,0.6769,0.6766,0.6768,1690900003.0
2007-08-15 15:59:00,0.6769,0.6769,0.6768,0.6769,1690900003.0
2007-08-15 16:00:00,0.677,0.677,0.6768,0.6768,1690900003.0
2007-08-15 16:01:00,0.6767,0.6767,0.6764,0.6764,1690900003.0
2007-08-15 16:02:00,0.6765,0.6766,0.6764,0.6766,1690900003.0
2007-08-15 16:03:00,0.6767,0.6768,0.6766,0.6768,1690900003.0
2007-08-15 16:04:00,0.6767,0.6767,0.6766,0.6766,1690900003.0
2007-08-15 16:05:00,0.6767,0.6767,0.6766,0.6766,1690900003.0
2007-08-15 16:06:00,0.6765,0.6767,0.6765,0.6766,1690900003.0
2007-08-15 16:07:00,0.6767,0.6767,0.6765,0.6767,1690900003.0
2007-08-15 16:08:00,0.6768,0.6768,0.6767,0.6767,1690900003.0
2007-08-15 16:09:00,0.6768,0.6768,0.6767,0.6768,1690900003.0
2007-08-15 16:10:00,0.6767,0.6769,0.6767,0.6768,1690900003.0
2007-08-15 16:11:00,0.6769,0.6769,0.6768,0.6768,1690900003.0
2007-08-15 16:12:00,0.6767,0.6769,0.6767,0.6769,1690900003.0
2007-08-15 16:13:00,0.6768,0.6769,0.6767,0.6767,1690900003.0
2007-08-15 16:14:00,0.6768,0.6769,0.6768,0.6769,1690900003.0
2007-08-15 16:15:00,0.6768,0.6769,0.6767,0.6768,1690900003.0
2007-08-15 16:16:00,0.6767,0.6768,0.6767,0.6767,1690900003.0
2007-08-15 16:17:00,0.6769,0.6769,0.6767,0.6768,1690900003.0
2007-08-15 16:18:00,0.6769,0.677,0.6769,0.6769,1690900003.0
2007-08-15 16:19:00,0.6771,0.6771,0.6769,0.6769,1690900003.0
2007-08-15 16:20:00,0.6768,0.6769,0.6768,0.6769,1690900003.0
2007-08-15 16:21:00,0.6768,0.6771,0.6768,0.677,1690900003.0
2007-08-15 16:22:00,0.6769,0.677,0.6769,0.677,1690900003.0
2007-08-15 16:23:00,0.6769,0.677,0.6768,0.6768,1690900003.0
2007-08-15 16:24:00,0.6769,0.6769,0.6765,0.6765,1690900003.0
2007-08-15 16:25:00,0.6766,0.6767,0.6766,0.6767,1690900003.0
2007-08-15 16:26:00,0.6768,0.6768,0.6768,0.6768,1690900003.0
2007-08-15 16:27:00,0.6767,0.6769,0.6767,0.6769,1690900003.0
2007-08-15 16:28:00,0.6768,0.6769,0.6768,0.6769,1690900003.0
2007-08-15 16:29:00,0.677,0.677,0.6769,0.6769,1690900003.0
2007-08-15 16:30:00,0.6768,0.6769,0.6765,0.6766,1690900003.0
2007-08-15 16:31:00,0.6765,0.6765,0.6764,0.6764,1690900003.0
2007-08-15 16:32:00,0.6763,0.6764,0.6763,0.6763,1690900003.0
2007-08-15 16:33:00,0.6764,0.6765,0.6763,0.6764,1690900003.0
2007-08-15 16:34:00,0.6765,0.6766,0.6764,0.6765,1690900003.0
2007-08-15 16:35:00,0.6766,0.6766,0.6764,0.6765,1690900003.0
2007-08-15 16:36:00,0.6766,0.6766,0.6765,0.6765,1690900003.0
2007-08-15 16:37:00,0.6766,0.6766,0.6766,0.6766,1690900003.0
2007-08-15 16:38:00,0.67665,0.6767,0.6766,0.6767,1690900003.0
2007-08-15 16:39:00,0.6767,0.6768,0.6767,0.67675,2020299972.0
2007-08-15 16:40:00,0.6766,0.6767,0.6766,0.6766,2146899975.0
2007-08-15 16:42:00,0.6765,0.6766,0.6765,0.6765,2146899975.0
2007-08-15 16:43:00,0.6764,0.6765,0.6763,0.6763,2146899975.0
2007-08-15 16:44:00,0.6764,0.6765,0.6763,0.6764,2146899975.0
2007-08-15 16:45:00,0.6765,0.6765,0.6765,0.6765,2146899975.0
2007-08-15 16:46:00,0.6763,0.6764,0.6763,0.6764,2146899975.0
2007-08-15 16:47:00,0.6763,0.6763,0.6762,0.6763,2146899975.0
2007-08-15 16:48:00,0.6764,0.6764,0.6763,0.6764,2146899975.0
2007-08-15 16:49:00,0.6763,0.6764,0.6761,0.6763,2146899975.0
2007-08-15 16:50:00,0.6762,0.6762,0.6761,0.6761,2146899975.0
2007-08-15 16:51:00,0.6762,0.6762,0.6761,0.6762,2146899975.0
2007-08-15 16:52:00,0.6761,0.6761,0.676,0.676,2146899975.0
2007-08-15 16:53:00,0.6761,0.6761,0.676,0.6761,2146899975.0
2007-08-15 16:54:00,0.676,0.676,0.676,0.676,2146899975.0
2007-08-15 16:55:00,0.6761,0.6761,0.6761,0.6761,2146899975.0
2007-08-15 16:56:00,0.6762,0.6762,0.6761,0.6762,2146899975.0
2007-08-15 16:57:00,0.6761,0.6761,0.676,0.6761,2146899975.0
2007-08-15 16:58:00,0.676,0.6761,0.676,0.6761,2146899975.0
2007-08-15 16:59:00,0.676,0.6764,0.676,0.6764,2146899975.0
2007-08-15 17:00:00,0.6765,0.6765,0.6763,0.6764,2146899975.0
2007-08-15 17:01:00,0.6763,0.6764,0.6763,0.6764,2146899975.0
2007-08-15 17:02:00,0.6763,0.6765,0.6763,0.6764,2146899975.0
2007-08-15 17:03:00,0.6764,0.6765,0.6764,0.6765,2146899975.0
2007-08-15 17:04:00,0.6765,0.6765,0.6764,0.6764,1404199984.0
2007-08-15 17:05:00,0.6765,0.6765,0.6763,0.6763,1404199984.0
2007-08-15 17:06:00,0.6764,0.6764,0.6761,0.6761,1404199984.0
2007-08-15 17:07:00,0.6762,0.6762,0.6761,0.6762,1404199984.0
2007-08-15 17:08:00,0.6761,0.6763,0.6761,0.6762,1404199984.0
2007-08-15 17:09:00,0.6763,0.6763,0.6761,0.6762,1404199984.0
2007-08-15 17:10:00,0.6763,0.6763,0.6762,0.6763,1404199984.0
2007-08-15 17:11:00,0.6762,0.6763,0.6762,0.6763,1404199984.0
2007-08-15 17:13:00,0.6762,0.6763,0.6762,0.6762,1404199984.0
2007-08-15 17:15:00,0.6761,0.6762,0.6761,0.6762,1404199984.0
2007-08-15 17:16:00,0.6761,0.6762,0.6759,0.676,1404199984.0
2007-08-15 17:17:00,0.6759,0.676,0.6759,0.676,1404199984.0
2007-08-15 17:18:00,0.6759,0.676,0.6759,0.676,1404199984.0
2007-08-15 17:19:00,0.6759,0.676,0.6758,0.6759,1404199984.0
2007-08-15 17:20:00,0.6758,0.6758,0.6757,0.6758,1404199984.0
2007-08-15 17:21:00,0.6759,0.676,0.6758,0.6759,1404199984.0
2007-08-15 17:22:00,0.676,0.676,0.6759,0.676,1404199984.0
2007-08-15 17:23:00,0.6761,0.6761,0.676,0.6761,1404199984.0
2007-08-15 17:24:00,0.6761,0.6762,0.6761,0.6761,1404199984.0
2007-08-15 17:26:00,0.6761,0.6761,0.67605,0.6761,1976599976.0
2007-08-15 17:27:00,0.676,0.6761,0.6759,0.676,814699975.0
2007-08-15 17:28:00,0.6761,0.6761,0.676,0.6761,814699975.0
2007-08-15 17:29:00,0.676,0.676,0.6759,0.6759,1200600008.0
2007-08-15 17:30:00,0.676,0.676,0.6759,0.676,1200600008.0
2007-08-15 17:31:00,0.6759,0.676,0.6759,0.6759,1200600008.0
2007-08-15 17:32:00,0.676,0.676,0.6759,0.676,1200600008.0
2007-08-15 17:34:00,0.6759,0.676,0.6759,0.676,1200600008.0
2007-08-15 17:35:00,0.6759,0.676,0.6758,0.6759,1200600008.0
2007-08-15 17:36:00,0.6758,0.676,0.6757,0.6759,1200600008.0
2007-08-15 17:37:00,0.676,0.676,0.6759,0.676,1200600008.0
2007-08-15 17:38:00,0.6759,0.676,0.6759,0.676,1200600008.0
2007-08-15 17:39:00,0.67605,0.6761,0.676,0.6761,1200600008.0
2007-08-15 17:40:00,0.6761,0.6761,0.676,0.6761,2009099998.0
2007-08-15 17:41:00,0.6762,0.6762,0.6761,0.6762,2009099998.0
2007-08-15 17:42:00,0.6762,0.6762,0.6761,0.6762,1547999995.0
2007-08-15 17:43:00,0.6762,0.6762,0.6761,0.6762,1389599999.0
2007-08-15 17:44:00,0.67625,0.6765,0.67625,0.67635,1389599999.0
2007-08-15 17:45:00,0.67635,0.6764,0.6763,0.6763,1882100000.0
2007-08-15 17:46:00,0.6763,0.6763,0.6763,0.6763,1752399985.0
2007-08-15 17:47:00,0.6762,0.6763,0.6762,0.6763,1219000009.0
2007-08-15 17:48:00,0.6764,0.6764,0.6763,0.6764,1219000009.0
2007-08-15 17:49:00,0.6763,0.6764,0.6763,0.6764,1219000009.0
2007-08-15 17:50:00,0.6764,0.67645,0.67635,0.6764,1219000009.0
2007-08-15 17:52:00,0.6765,0.6765,0.6764,0.6765,1581700008.0
2007-08-15 17:53:00,0.6764,0.6764,0.6764,0.6764,1581700008.0
2007-08-15 17:56:00,0.6765,0.6766,0.6765,0.6765,1581700008.0
2007-08-15 17:57:00,0.6766,0.67665,0.6766,0.6766,1581700008.0
2007-08-15 17:59:00,0.6766,0.6766,0.6765,0.6766,1390499999.0
2007-08-15 18:00:00,0.6765,0.6766,0.6765,0.6765,1390499999.0
2007-08-15 18:01:00,0.67645,0.6766,0.67645,0.6765,1390499999.0
2007-08-15 18:02:00,0.6764,0.6765,0.6764,0.6764,1345299972.0
2007-08-15 18:04:00,0.6765,0.6765,0.6764,0.6764,1345299972.0
2007-08-15 18:05:00,0.6763,0.6763,0.6763,0.6763,1345299972.0
2007-08-15 18:06:00,0.6764,0.6764,0.67635,0.6764,1345299972.0
2007-08-15 18:07:00,0.6764,0.6764,0.6763,0.6764,1367699998.0
2007-08-15 18:08:00,0.6764,0.6764,0.6763,0.67635,1367699998.0
2007-08-15 18:09:00,0.6764,0.6764,0.6763,0.6764,651299994.0
2007-08-15 18:10:00,0.67635,0.6764,0.6763,0.6764,413899998.0
2007-08-15 18:11:00,0.6764,0.6765,0.67635,0.6765,1816099990.0
2007-08-15 18:13:00,0.67645,0.67645,0.6764,0.67645,423899997.0
2007-08-15 18:14:00,0.6765,0.6765,0.67645,0.6765,661200003.0
2007-08-15 18:15:00,0.6765,0.6765,0.6764,0.6765,1219199993.0
2007-08-15 18:16:00,0.6764,0.6764,0.6764,0.6764,1219199993.0
2007-08-15 18:17:00,0.6763,0.6764,0.6762,0.6762,1219199993.0
2007-08-15 18:18:00,0.6763,0.6763,0.6762,0.6763,1219199993.0
2007-08-15 18:19:00,0.6762,0.6763,0.6762,0.6763,1219199993.0
2007-08-15 18:20:00,0.6764,0.6764,0.6764,0.6764,1219199993.0
2007-08-15 18:21:00,0.6764,0.6764,0.67635,0.6764,1219199993.0
2007-08-15 18:22:00,0.6764,0.67645,0.6764,0.6764,779099986.0
2007-08-15 18:23:00,0.6764,0.6764,0.67635,0.6764,1822599991.0
2007-08-15 18:24:00,0.67635,0.67645,0.67635,0.67645,1623700017.0
2007-08-15 18:25:00,0.6765,0.6765,0.67635,0.67645,1155800005.0
2007-08-15 18:26:00,0.6765,0.6765,0.6764,0.6764,1256599994.0
2007-08-15 18:27:00,0.6765,0.6765,0.67635,0.6765,1256599994.0
2007-08-15 18:28:00,0.6765,0.6765,0.6764,0.6765,1194200001.0
2007-08-15 18:29:00,0.6764,0.6765,0.6764,0.6764,1194200001.0
2007-08-15 18:30:00,0.6765,0.6765,0.6764,0.6764,1066599998.0
2007-08-15 18:31:00,0.6763,0.6764,0.6763,0.6763,1066599998.0
2007-08-15 18:32:00,0.6764,0.6765,0.6763,0.6763,1066599998.0
2007-08-15 18:33:00,0.6764,0.6764,0.6763,0.6764,1066599998.0
2007-08-15 18:34:00,0.6763,0.6763,0.6763,0.6763,1066599998.0
2007-08-15 18:35:00,0.6764,0.6764,0.6762,0.6763,1066599998.0
2007-08-15 18:36:00,0.67625,0.6763,0.67625,0.6763,1066599998.0
2007-08-15 18:37:00,0.6762,0.6763,0.6762,0.6763,729400004.0
2007-08-15 18:38:00,0.6762,0.6763,0.6761,0.6761,729400004.0
2007-08-15 18:39:00,0.6762,0.6762,0.6762,0.6762,729400004.0
2007-08-15 18:40:00,0.6762,0.6762,0.6761,0.6761,729400004.0
2007-08-15 18:41:00,0.67615,0.67615,0.67605,0.67615,779599999.0
2007-08-15 18:42:00,0.676,0.6761,0.6759,0.676,1393700000.0
2007-08-15 18:43:00,0.6759,0.676,0.6758,0.6758,1393700000.0
2007-08-15 18:44:00,0.6759,0.67595,0.67585,0.6759,1393700000.0
2007-08-15 18:45:00,0.6759,0.67595,0.6758,0.6758,2047199992.0
2007-08-15 18:46:00,0.6757,0.6757,0.6755,0.6756,1850999983.0
2007-08-15 18:47:00,0.6757,0.6757,0.6756,0.6756,1850999983.0
2007-08-15 18:48:00,0.6757,0.6759,0.6756,0.6758,1850999983.0
2007-08-15 18:49:00,0.6759,0.6759,0.6759,0.6759,1850999983.0
2007-08-15 18:50:00,0.6759,0.6759,0.67575,0.67585,1850999983.0
2007-08-15 18:51:00,0.6759,0.67595,0.67575,0.67595,1826100008.0
2007-08-15 18:52:00,0.67595,0.67595,0.67585,0.6759,1403499994.0
2007-08-15 18:54:00,0.676,0.67605,0.67595,0.67605,952700003.0
2007-08-15 18:55:00,0.67605,0.6761,0.67595,0.67605,2086099988.0
2007-08-15 18:56:00,0.67605,0.6761,0.67595,0.676,1733100004.0
2007-08-15 18:57:00,0.676,0.6761,0.67595,0.676,715499991.0
2007-08-15 18:58:00,0.676,0.6761,0.676,0.67605,1491000000.0
2007-08-15 18:59:00,0.67605,0.6761,0.676,0.67605,1739699982.0
2007-08-15 19:00:00,0.67605,0.6761,0.67595,0.67605,1367800000.0
2007-08-15 19:02:00,0.6761,0.6761,0.6758,0.6758,1257700004.0
2007-08-15 19:03:00,0.6758,0.6759,0.6758,0.67585,1257700004.0
2007-08-15 19:04:00,0.6758,0.6759,0.6757,0.67575,1763499994.0
2007-08-15 19:05:00,0.6757,0.67575,0.67555,0.67565,1900600002.0
2007-08-15 19:06:00,0.67565,0.6757,0.6756,0.67565,553400003.0
2007-08-15 19:07:00,0.6757,0.67575,0.67565,0.67575,941600005.0
2007-08-15 19:08:00,0.67565,0.67575,0.67565,0.67575,901000007.0
2007-08-15 19:09:00,0.67575,0.6758,0.67575,0.6758,1198399979.0
2007-08-15 19:10:00,0.6758,0.67585,0.67575,0.67585,1522799993.0
2007-08-15 19:11:00,0.6758,0.67585,0.67575,0.67585,688600006.0
2007-08-15 19:12:00,0.67585,0.67585,0.67575,0.67585,1649999995.0
2007-08-15 19:13:00,0.67575,0.67585,0.67575,0.67585,1395600001.0
2007-08-15 19:14:00,0.67585,0.67585,0.6758,0.67585,165699998.0
2007-08-15 19:15:00,0.67585,0.67585,0.6758,0.67585,234200002.0
2007-08-15 19:16:00,0.6757,0.6758,0.6757,0.6758,1414700006.0
2007-08-15 19:17:00,0.6758,0.6758,0.6758,0.6758,1414700006.0
2007-08-15 19:18:00,0.6758,0.6758,0.67575,0.6758,1357900008.0
2007-08-15 19:19:00,0.6758,0.6759,0.6757,0.67585,1546900000.0
2007-08-15 19:20:00,0.6759,0.6759,0.67575,0.6758,1090599999.0
2007-08-15 19:21:00,0.67575,0.6759,0.67575,0.67585,2125699996.0
2007-08-15 19:22:00,0.6759,0.6759,0.6758,0.67585,249700002.0
2007-08-15 19:23:00,0.6759,0.6759,0.67575,0.67575,938300006.0
2007-08-15 19:25:00,0.6759,0.6759,0.67585,0.67585,176600002.0
2007-08-15 19:26:00,0.6759,0.6759,0.67585,0.67585,101100000.0
2007-08-15 19:27:00,0.67585,0.6759,0.6758,0.6758,2040900004.0
2007-08-15 19:28:00,0.6758,0.6759,0.6758,0.6758,1948200002.0
2007-08-15 19:29:00,0.6758,0.6759,0.6758,0.6758,900300004.0
2007-08-15 19:30:00,0.6758,0.6758,0.6758,0.6758,762299984.0
2007-08-15 19:31:00,0.6758,0.6759,0.6758,0.6758,1999100017.0
2007-08-15 19:32:00,0.6758,0.6759,0.67575,0.6758,1685400000.0
2007-08-15 19:33:00,0.6758,0.6758,0.6755,0.67565,1582299987.0
2007-08-15 19:36:00,0.67555,0.6757,0.67555,0.67565,1322399988.0
2007-08-15 19:37:00,0.67565,0.6757,0.67565,0.6757,1787100011.0
2007-08-15 19:38:00,0.6757,0.67575,0.67565,0.6757,1079699994.0
2007-08-15 19:39:00,0.67565,0.6757,0.67565,0.67565,1117699995.0
2007-08-15 19:40:00,0.67565,0.67575,0.6756,0.6757,1225800009.0
2007-08-15 19:41:00,0.6757,0.67575,0.6756,0.67575,1411099991.0
2007-08-15 19:42:00,0.6758,0.6758,0.6757,0.6758,1532499980.0
2007-08-15 19:43:00,0.6758,0.67585,0.67575,0.67575,1532499980.0
2007-08-15 19:44:00,0.6758,0.6758,0.6756,0.67565,1142500008.0
2007-08-15 19:45:00,0.6756,0.6757,0.6756,0.6756,1616700010.0
2007-08-15 19:46:00,0.6756,0.6757,0.67555,0.67565,1616700010.0
2007-08-15 19:47:00,0.6755,0.6756,0.6754,0.6755,1475199961.0
2007-08-15 19:48:00,0.6754,0.6755,0.6753,0.6755,1475199961.0
2007-08-15 19:49:00,0.6754,0.6755,0.6754,0.6754,1475199961.0
2007-08-15 19:50:00,0.6753,0.6754,0.6753,0.6754,1475199961.0
2007-08-15 19:51:00,0.6754,0.6754,0.6753,0.6754,1475199961.0
2007-08-15 19:52:00,0.6754,0.6754,0.6753,0.6753,1403899993.0
2007-08-15 19:53:00,0.6752,0.6752,0.6751,0.6752,1142299986.0
2007-08-15 19:54:00,0.6752,0.6752,0.67515,0.67515,1142299986.0
2007-08-15 19:55:00,0.6753,0.6753,0.6752,0.6752,2077300023.0
2007-08-15 19:56:00,0.6752,0.6753,0.67515,0.67525,2077300023.0
2007-08-15 19:57:00,0.6752,0.6753,0.67515,0.6753,917700003.0
2007-08-15 19:58:00,0.6753,0.6753,0.67525,0.6753,1772499985.0
2007-08-15 20:00:00,0.6754,0.6754,0.67525,0.6753,1809199997.0
2007-08-15 20:02:00,0.6753,0.6753,0.6753,0.6753,590300002.0
2007-08-15 20:03:00,0.6753,0.6753,0.6752,0.6752,2008099996.0
2007-08-15 20:04:00,0.6751,0.6753,0.6751,0.6752,2008099996.0
2007-08-15 20:05:00,0.6753,0.67535,0.67525,0.67525,2008099996.0
2007-08-15 20:06:00,0.6754,0.6754,0.6753,0.6754,906499998.0
2007-08-15 20:07:00,0.6754,0.6754,0.67525,0.67535,906499998.0
2007-08-15 20:08:00,0.6754,0.67545,0.6753,0.6754,676100002.0
2007-08-15 20:09:00,0.67545,0.67545,0.6753,0.6753,1733800008.0
2007-08-15 20:11:00,0.67535,0.67535,0.6753,0.67535,1020000008.0
2007-08-15 20:12:00,0.67535,0.6754,0.6753,0.67535,1089400003.0
2007-08-15 20:13:00,0.6753,0.67535,0.6753,0.6753,717800009.0
2007-08-15 20:14:00,0.67535,0.67535,0.6753,0.67535,190100001.0
2007-08-15 20:15:00,0.67535,0.67535,0.6753,0.6753,269399999.0
2007-08-15 20:16:00,0.67535,0.6754,0.6753,0.6753,548400002.0
2007-08-15 20:17:00,0.6754,0.6754,0.6753,0.6754,367699995.0
2007-08-15 20:18:00,0.6754,0.67545,0.6754,0.6754,1963899948.0
2007-08-15 20:19:00,0.6754,0.67545,0.6754,0.67545,1117099991.0
2007-08-15 20:20:00,0.67545,0.67545,0.6754,0.6754,894099997.0
2007-08-15 20:21:00,0.6754,0.6754,0.6754,0.6754,331899985.0
2007-08-15 20:22:00,0.6754,0.6754,0.6753,0.67535,1452500004.0
2007-08-15 20:23:00,0.6754,0.67545,0.6754,0.67545,124499997.0
2007-08-15 20:24:00,0.67545,0.67545,0.67535,0.6754,929000015.0
2007-08-15 20:25:00,0.6753,0.6753,0.6753,0.6753,1327499991.0
2007-08-15 20:26:00,0.67525,0.67545,0.67525,0.67545,1327499991.0
2007-08-15 20:27:00,0.67545,0.67555,0.67545,0.67545,701299992.0
2007-08-15 20:28:00,0.6756,0.6756,0.6754,0.6754,703999991.0
2007-08-15 20:29:00,0.6754,0.6754,0.6753,0.6754,703999991.0
2007-08-15 20:30:00,0.67535,0.6754,0.67525,0.6753,1073500013.0
2007-08-15 20:31:00,0.6753,0.6753,0.67525,0.6753,1222600006.0
2007-08-15 20:32:00,0.6753,0.6753,0.6753,0.6753,433199996.0
2007-08-15 20:33:00,0.6753,0.6754,0.6753,0.6754,812600010.0
2007-08-15 20:34:00,0.6753,0.6753,0.6753,0.6753,812600010.0
2007-08-15 20:35:00,0.6752,0.6753,0.6752,0.6752,2021000013.0
2007-08-15 20:36:00,0.67515,0.67525,0.67515,0.6752,2021000013.0
2007-08-15 20:37:00,0.6752,0.6752,0.67515,0.6752,1872699987.0
2007-08-15 20:38:00,0.6753,0.6753,0.6752,0.6752,1464799998.0
2007-08-15 20:39:00,0.6753,0.6753,0.6752,0.6753,1464799998.0
2007-08-15 20:40:00,0.6752,0.6753,0.6752,0.6752,1464799998.0
2007-08-15 20:41:00,0.67515,0.6753,0.67515,0.67525,1464799998.0
2007-08-15 20:42:00,0.67525,0.6753,0.67525,0.6753,326399997.0
2007-08-15 20:43:00,0.6753,0.6754,0.67525,0.6754,277899999.0
2007-08-15 20:44:00,0.6754,0.6754,0.6753,0.67535,160800003.0
2007-08-15 20:45:00,0.67535,0.67535,0.67525,0.6753,193999999.0
2007-08-15 20:46:00,0.6753,0.67535,0.67525,0.67525,1187199990.0
2007-08-15 20:48:00,0.6752,0.6753,0.6752,0.6752,505799992.0
2007-08-15 20:49:00,0.6753,0.6754,0.6752,0.6754,505799992.0
2007-08-15 20:50:00,0.67525,0.67545,0.67525,0.67535,505799992.0
2007-08-15 20:51:00,0.67535,0.6754,0.67525,0.6754,883999997.0
2007-08-15 20:52:00,0.6753,0.6754,0.6753,0.6754,1216400003.0
2007-08-15 20:53:00,0.6754,0.6754,0.67535,0.6754,1216400003.0
2007-08-15 20:54:00,0.6754,0.6754,0.6753,0.67535,1847899994.0
2007-08-15 20:55:00,0.67535,0.6754,0.6753,0.67535,435200002.0
2007-08-15 20:56:00,0.67535,0.67535,0.6753,0.6753,928099998.0
2007-08-15 20:57:00,0.6752,0.6753,0.6752,0.6753,872100001.0
2007-08-15 20:58:00,0.6752,0.6752,0.6751,0.6752,872100001.0
2007-08-15 20:59:00,0.6751,0.6752,0.6751,0.6751,872100001.0
2007-08-15 21:00:00,0.6752,0.6752,0.6752,0.6752,872100001.0
2007-08-15 21:01:00,0.67525,0.67535,0.67525,0.6753,872100001.0
2007-08-15 21:02:00,0.67535,0.67535,0.6753,0.67535,165799999.0
2007-08-15 21:03:00,0.67535,0.6754,0.67535,0.6754,408400003.0
2007-08-15 21:04:00,0.6754,0.6754,0.6754,0.6754,979800002.0
2007-08-15 21:05:00,0.67545,0.6755,0.6753,0.67545,832899992.0
2007-08-15 21:06:00,0.67545,0.67555,0.6754,0.6755,893899996.0
2007-08-15 21:07:00,0.67555,0.67555,0.67535,0.6754,1282399994.0
2007-08-15 21:08:00,0.67555,0.67555,0.6754,0.6755,1806999993.0
2007-08-15 21:09:00,0.6754,0.6755,0.6754,0.6754,450199997.0
2007-08-15 21:10:00,0.67535,0.6755,0.67535,0.6755,450199997.0
2007-08-15 21:11:00,0.6755,0.6755,0.6755,0.6755,239200008.0
2007-08-15 21:12:00,0.6755,0.6755,0.6754,0.6754,1862799961.0
2007-08-15 21:13:00,0.6754,0.67545,0.67525,0.6753,1862799961.0
2007-08-15 21:14:00,0.67525,0.67535,0.6752,0.67535,1804499993.0
2007-08-15 21:15:00,0.67535,0.67535,0.6752,0.67535,707699998.0
2007-08-15 21:16:00,0.67535,0.67535,0.6753,0.67535,727199997.0
2007-08-15 21:17:00,0.67535,0.67535,0.67515,0.67525,692899994.0
2007-08-15 21:18:00,0.67525,0.6754,0.67525,0.6753,1783600033.0
2007-08-15 21:20:00,0.6754,0.6755,0.6753,0.6755,375200000.0
2007-08-15 21:21:00,0.6754,0.6755,0.6754,0.6755,375200000.0
2007-08-15 21:22:00,0.6754,0.6755,0.6753,0.6754,375200000.0
2007-08-15 21:23:00,0.6753,0.6755,0.6753,0.6754,375200000.0
2007-08-15 21:24:00,0.6755,0.6755,0.6753,0.6753,375200000.0
2007-08-15 21:25:00,0.6754,0.6755,0.6753,0.6753,375200000.0
2007-08-15 21:26:00,0.67535,0.6754,0.67535,0.67535,375200000.0
2007-08-15 21:27:00,0.67535,0.67535,0.6753,0.67535,955700002.0
2007-08-15 21:28:00,0.67535,0.67535,0.6753,0.6753,183799999.0
2007-08-15 21:29:00,0.6753,0.67535,0.6753,0.6753,1303099997.0
2007-08-15 21:30:00,0.67535,0.6754,0.67525,0.6754,2045699994.0
2007-08-15 21:31:00,0.6754,0.6755,0.6753,0.6755,1915999983.0
2007-08-15 21:33:00,0.67545,0.6755,0.67535,0.6754,891799991.0
2007-08-15 21:34:00,0.6753,0.6755,0.6753,0.6754,330799994.0
2007-08-15 21:35:00,0.6753,0.6755,0.6753,0.6754,330799994.0
2007-08-15 21:36:00,0.6755,0.6755,0.6753,0.6753,330799994.0
2007-08-15 21:37:00,0.67545,0.67545,0.6753,0.6753,330799994.0
2007-08-15 21:38:00,0.6753,0.6754,0.6753,0.67535,237899994.0
2007-08-15 21:39:00,0.67535,0.67535,0.6753,0.6753,785199999.0
2007-08-15 21:40:00,0.6754,0.6754,0.6754,0.6754,797000005.0
2007-08-15 21:41:00,0.6753,0.6754,0.6753,0.6754,797000005.0
2007-08-15 21:42:00,0.6753,0.6754,0.6753,0.6753,797000005.0
2007-08-15 21:44:00,0.6754,0.6754,0.6753,0.6754,797000005.0
2007-08-15 21:45:00,0.6753,0.67535,0.6753,0.67535,797000005.0
2007-08-15 21:46:00,0.6753,0.6754,0.6753,0.67535,1065900010.0
2007-08-15 21:47:00,0.67535,0.67545,0.6753,0.67545,295300003.0
2007-08-15 21:48:00,0.6755,0.6755,0.6753,0.67535,1442699996.0
2007-08-15 21:49:00,0.67535,0.67535,0.67535,0.67535,384000000.0
2007-08-15 21:50:00,0.67535,0.67535,0.67515,0.6753,1159899997.0
2007-08-15 21:51:00,0.6753,0.6753,0.67515,0.67525,1056299987.0
2007-08-15 21:52:00,0.67525,0.67545,0.67515,0.6754,2042799999.0
2007-08-15 21:53:00,0.6755,0.6755,0.6754,0.6754,1840199989.0
2007-08-15 21:54:00,0.6754,0.6755,0.6754,0.6755,1840199989.0
2007-08-15 21:55:00,0.6755,0.6755,0.6755,0.6755,1788700010.0
2007-08-15 21:56:00,0.6755,0.67555,0.67545,0.6755,1788700010.0
2007-08-15 21:57:00,0.6756,0.67565,0.6755,0.6756,1772500001.0
2007-08-15 21:58:00,0.6756,0.6757,0.67555,0.67565,1238299997.0
2007-08-15 21:59:00,0.67565,0.6757,0.67565,0.67565,592800000.0
2007-08-15 22:00:00,0.67565,0.67565,0.6754,0.6755,1748599994.0
2007-08-15 22:01:00,0.6755,0.6755,0.67545,0.6755,1447299989.0
2007-08-15 22:02:00,0.6754,0.6755,0.6754,0.6754,1868299991.0
2007-08-15 22:03:00,0.6754,0.6755,0.6753,0.67545,1868299991.0
2007-08-15 22:04:00,0.6754,0.6754,0.6754,0.6754,1679000040.0
2007-08-15 22:05:00,0.6755,0.6755,0.6755,0.6755,1679000040.0
2007-08-15 22:06:00,0.6755,0.6755,0.6754,0.6754,835899984.0
2007-08-15 22:07:00,0.6753,0.6754,0.6753,0.6753,154000000.0
2007-08-15 22:08:00,0.67525,0.67525,0.67525,0.67525,154000000.0
2007-08-15 22:09:00,0.6753,0.6754,0.6753,0.67535,409499998.0
2007-08-15 22:10:00,0.67535,0.6754,0.6753,0.67535,325199992.0
2007-08-15 22:11:00,0.67535,0.67545,0.6753,0.6754,1150400001.0
2007-08-15 22:12:00,0.6754,0.6755,0.6754,0.6754,1514300000.0
2007-08-15 22:13:00,0.6754,0.6754,0.6753,0.6754,1221099993.0
2007-08-15 22:14:00,0.6754,0.67555,0.6753,0.67535,2031600016.0
2007-08-15 22:15:00,0.67535,0.6755,0.67525,0.6754,1571400000.0
2007-08-15 22:16:00,0.67535,0.6754,0.67535,0.67535,581400000.0
2007-08-15 22:17:00,0.67535,0.67545,0.67535,0.6754,951400006.0
2007-08-15 22:18:00,0.6754,0.6755,0.6754,0.67545,385499992.0
2007-08-15 22:19:00,0.6754,0.6755,0.6754,0.6755,1018900013.0
2007-08-15 22:20:00,0.6755,0.6755,0.67545,0.6755,1510300027.0
2007-08-15 22:21:00,0.6754,0.6755,0.6754,0.6755,607200003.0
2007-08-15 22:22:00,0.6754,0.6755,0.6754,0.6754,607200003.0
2007-08-15 22:23:00,0.6754,0.6754,0.6753,0.6753,607200003.0
2007-08-15 22:24:00,0.6753,0.6753,0.6753,0.6753,830000012.0
2007-08-15 22:25:00,0.6753,0.6753,0.6753,0.6753,331399994.0
2007-08-15 22:26:00,0.6753,0.6753,0.6753,0.6753,590600008.0
2007-08-15 22:27:00,0.6753,0.6753,0.6753,0.6753,1389599992.0
2007-08-15 22:28:00,0.67525,0.6754,0.67525,0.6753,1493100011.0
2007-08-15 22:29:00,0.6753,0.6753,0.6752,0.6753,638999992.0
2007-08-15 22:30:00,0.6753,0.6753,0.6753,0.6753,618800007.0
2007-08-15 22:31:00,0.6753,0.6754,0.67525,0.67525,1040500007.0
2007-08-15 22:32:00,0.6753,0.67535,0.6753,0.67535,47000000.0
2007-08-15 22:33:00,0.67535,0.67535,0.6753,0.6753,178800006.0
2007-08-15 22:34:00,0.6753,0.67535,0.6753,0.6753,415000017.0
2007-08-15 22:35:00,0.6753,0.67535,0.6753,0.67535,50799999.0
2007-08-15 22:36:00,0.67535,0.6754,0.6753,0.6753,535600000.0
2007-08-15 22:37:00,0.67535,0.6754,0.67535,0.6754,144000000.0
2007-08-15 22:38:00,0.6754,0.67545,0.6753,0.6754,654399998.0
2007-08-15 22:39:00,0.6754,0.6755,0.6754,0.6754,1125500009.0
2007-08-15 22:40:00,0.6754,0.67545,0.6753,0.67535,891800012.0
2007-08-15 22:41:00,0.6754,0.67545,0.67525,0.6754,1195299994.0
2007-08-15 22:42:00,0.67545,0.67545,0.67535,0.6754,533199996.0
2007-08-15 22:43:00,0.6754,0.67545,0.67535,0.67535,1111499991.0
2007-08-15 22:44:00,0.67535,0.6755,0.67535,0.6754,864699989.0
2007-08-15 22:45:00,0.6754,0.6755,0.67535,0.6754,1070100014.0
2007-08-15 22:46:00,0.67535,0.67545,0.67535,0.6754,462899989.0
2007-08-15 22:47:00,0.67545,0.67545,0.67535,0.67545,472900010.0
2007-08-15 22:48:00,0.6755,0.6757,0.67535,0.6756,1177099994.0
2007-08-15 22:49:00,0.6756,0.6757,0.6756,0.67565,1273599983.0
2007-08-15 22:50:00,0.6757,0.676,0.6756,0.676,1492000010.0
2007-08-15 22:51:00,0.6761,0.6761,0.6759,0.676,1492000010.0
2007-08-15 22:52:00,0.6759,0.6759,0.67565,0.67565,1492000010.0
2007-08-15 22:53:00,0.6757,0.6758,0.6757,0.6757,481199999.0
2007-08-15 22:54:00,0.67575,0.6758,0.67565,0.6758,481199999.0
2007-08-15 22:55:00,0.6758,0.6758,0.6757,0.6758,1874700008.0
2007-08-15 22:56:00,0.6757,0.6758,0.6757,0.6757,1810699990.0
2007-08-15 22:57:00,0.67565,0.6757,0.67555,0.6757,1810699990.0
2007-08-15 22:58:00,0.6757,0.6757,0.6757,0.6757,1115299984.0
2007-08-15 22:59:00,0.6757,0.6758,0.6756,0.6756,1630899983.0
2007-08-15 23:00:00,0.6756,0.6757,0.6754,0.6756,202800005.0
2007-08-15 23:01:00,0.6756,0.6758,0.6756,0.6757,130400001.0
2007-08-15 23:02:00,0.67575,0.6759,0.6757,0.6759,116199999.0
2007-08-15 23:03:00,0.6759,0.6759,0.6754,0.6757,435699996.0
2007-08-15 23:04:00,0.6756,0.67595,0.6754,0.6754,385099999.0
2007-08-15 23:05:00,0.6757,0.67605,0.6756,0.6757,484499996.0
2007-08-15 23:06:00,0.6758,0.67585,0.6755,0.6758,807499998.0
2007-08-15 23:07:00,0.6758,0.6758,0.6756,0.6757,473000007.0
2007-08-15 23:08:00,0.6757,0.6757,0.6756,0.6756,67699999.0
2007-08-15 23:09:00,0.6756,0.6756,0.6753,0.6753,419100001.0
2007-08-15 23:10:00,0.6753,0.6755,0.6753,0.6755,456700013.0
2007-08-15 23:11:00,0.6755,0.6755,0.6754,0.6754,1069500021.0
2007-08-15 23:12:00,0.6754,0.6755,0.67525,0.6755,850300011.0
2007-08-15 23:13:00,0.6755,0.6755,0.6755,0.6755,765200028.0
2007-08-15 23:14:00,0.6755,0.6756,0.6755,0.6756,582600004.0
2007-08-15 23:15:00,0.6757,0.6757,0.6756,0.67565,487499993.0
2007-08-15 23:16:00,0.67565,0.67565,0.6754,0.6756,540199993.0
2007-08-15 23:17:00,0.6756,0.6757,0.6756,0.6757,1083199992.0
2007-08-15 23:18:00,0.6757,0.6757,0.6756,0.6757,826299987.0
2007-08-15 23:19:00,0.6756,0.6757,0.6755,0.67565,746700000.0
2007-08-15 23:20:00,0.67565,0.67565,0.6755,0.6756,658699994.0
2007-08-15 23:21:00,0.6756,0.6756,0.6754,0.6755,1278000017.0
2007-08-15 23:22:00,0.6756,0.6757,0.6754,0.6757,1241299991.0
2007-08-15 23:23:00,0.6756,0.6757,0.6756,0.6757,679800008.0
2007-08-15 23:24:00,0.6757,0.67585,0.6756,0.6758,707100000.0
2007-08-15 23:25:00,0.67585,0.67585,0.6757,0.6757,582900003.0
2007-08-15 23:26:00,0.67565,0.67585,0.6755,0.6757,1385200007.0
2007-08-15 23:27:00,0.6757,0.6757,0.67535,0.6757,767500002.0
2007-08-15 23:28:00,0.6757,0.67575,0.67555,0.67555,915100012.0
2007-08-15 23:29:00,0.67555,0.6756,0.6754,0.6755,693600001.0
2007-08-15 23:30:00,0.6754,0.6756,0.6754,0.6754,557599997.0
2007-08-15 23:31:00,0.6755,0.67565,0.6754,0.6755,316299997.0
2007-08-15 23:32:00,0.6755,0.67565,0.6754,0.6756,634699990.0
2007-08-15 23:33:00,0.6755,0.6756,0.6754,0.6756,1312699999.0
2007-08-15 23:34:00,0.6756,0.6757,0.6755,0.6756,1913599966.0
2007-08-15 23:35:00,0.6756,0.6757,0.6754,0.6755,947200005.0
2007-08-15 23:36:00,0.6755,0.6756,0.6754,0.6755,1703600020.0
2007-08-15 23:37:00,0.6755,0.6756,0.6751,0.6755,1071400001.0
2007-08-15 23:38:00,0.67555,0.6756,0.6754,0.6756,610299998.0
2007-08-15 23:39:00,0.67555,0.6758,0.6755,0.6756,979000003.0
2007-08-15 23:40:00,0.6757,0.67585,0.6756,0.67575,1354800009.0
2007-08-15 23:41:00,0.67575,0.6759,0.6757,0.6759,1024899991.0
2007-08-15 23:42:00,0.6759,0.6759,0.6758,0.6758,654699987.0
2007-08-15 23:43:00,0.6758,0.6759,0.67575,0.6759,649499988.0
2007-08-15 23:44:00,0.6759,0.6759,0.6755,0.6755,1041900007.0
2007-08-15 23:45:00,0.67575,0.6758,0.6756,0.6756,363500001.0
2007-08-15 23:46:00,0.6757,0.6757,0.6755,0.6756,877200004.0
2007-08-15 23:47:00,0.67555,0.6756,0.6755,0.6756,385399998.0
2007-08-15 23:48:00,0.6756,0.6757,0.6756,0.6757,197999998.0
2007-08-15 23:49:00,0.6756,0.6758,0.6755,0.6757,1014299994.0
2007-08-15 23:50:00,0.6757,0.6757,0.6755,0.6755,578900005.0
2007-08-15 23:51:00,0.67573,0.67576,0.67565,0.67573,1115100023.0
2007-08-15 23:52:00,0.6757,0.6758,0.67525,0.6755,319499993.0
2007-08-15 23:53:00,0.67565,0.6757,0.67565,0.67565,451000001.0
2007-08-15 23:54:00,0.67565,0.67575,0.6753,0.67575,110100003.0
2007-08-15 23:55:00,0.6756,0.6758,0.6756,0.6758,120200002.0
2007-08-15 23:56:00,0.6758,0.6758,0.6758,0.6758,31200000.0
2007-08-15 23:57:00,0.6758,0.6758,0.6758,0.6758,133600000.0
2007-08-15 23:58:00,0.6758,0.6758,0.6756,0.67575,763100002.0
2007-08-15 23:59:00,0.67575,0.6758,0.6756,0.6758,211000001.0
2007-08-16 00:00:00,0.6758,0.6758,0.6756,0.6758,527699999.0
2007-08-16 00:01:00,0.6758,0.6758,0.67575,0.6758,435600005.0
2007-08-16 00:02:00,0.6757,0.6758,0.6757,0.6758,982399992.0
2007-08-16 00:03:00,0.67575,0.6758,0.6756,0.6758,726800003.0
2007-08-16 00:04:00,0.6758,0.6758,0.67575,0.6758,269599996.0
2007-08-16 00:05:00,0.6758,0.6758,0.6756,0.6756,592099991.0
2007-08-16 00:06:00,0.6757,0.6757,0.6756,0.6756,188500002.0
2007-08-16 00:07:00,0.6757,0.6757,0.6756,0.6756,266000010.0
2007-08-16 00:08:00,0.6757,0.6757,0.67525,0.67525,246800005.0
2007-08-16 00:09:00,0.6756,0.6757,0.6756,0.6757,255700000.0
2007-08-16 00:10:00,0.6758,0.6758,0.6754,0.67565,644299998.0
2007-08-16 00:11:00,0.6756,0.67575,0.6756,0.6756,628500004.0
2007-08-16 00:12:00,0.6757,0.6758,0.6755,0.67565,413700004.0
2007-08-16 00:13:00,0.6757,0.6757,0.6756,0.6756,251299999.0
2007-08-16 00:14:00,0.6756,0.6757,0.6753,0.6755,557300004.0
2007-08-16 00:15:00,0.6753,0.67565,0.6753,0.6756,668000004.0
2007-08-16 00:16:00,0.6756,0.6756,0.6753,0.6756,919600013.0
2007-08-16 00:17:00,0.67555,0.6756,0.6753,0.6753,744200004.0
2007-08-16 00:18:00,0.6756,0.6757,0.6753,0.6756,633599980.0
2007-08-16 00:19:00,0.6756,0.6756,0.6753,0.6755,717300008.0
2007-08-16 00:20:00,0.6755,0.6756,0.6755,0.6755,514400001.0
2007-08-16 00:21:00,0.6756,0.6756,0.6755,0.6756,325099999.0
2007-08-16 00:22:00,0.6756,0.6756,0.6755,0.6756,308100002.0
2007-08-16 00:23:00,0.6756,0.6756,0.6754,0.6755,1046399990.0
2007-08-16 00:24:00,0.6755,0.6755,0.6754,0.6755,295700000.0
2007-08-16 00:25:00,0.6755,0.6755,0.6752,0.6755,675999998.0
2007-08-16 00:26:00,0.6755,0.6755,0.6754,0.6755,418200011.0
2007-08-16 00:27:00,0.6755,0.6755,0.6752,0.6752,828599996.0
2007-08-16 00:28:00,0.6754,0.6756,0.6752,0.67555,152600000.0
2007-08-16 00:29:00,0.6755,0.6755,0.67545,0.67545,451900002.0
2007-08-16 00:30:00,0.6755,0.6755,0.6755,0.6755,213199999.0
2007-08-16 00:31:00,0.6755,0.6756,0.6755,0.6756,617299991.0
2007-08-16 00:32:00,0.6756,0.6756,0.6756,0.6756,265599991.0
2007-08-16 00:33:00,0.6756,0.6756,0.6756,0.6756,98400000.0
2007-08-16 00:34:00,0.6756,0.6756,0.6756,0.6756,132600000.0
2007-08-16 00:35:00,0.6756,0.67565,0.67555,0.6756,1134499997.0
2007-08-16 00:36:00,0.6757,0.6757,0.6757,0.6757,104800000.0
2007-08-16 00:37:00,0.6757,0.6757,0.6756,0.6757,432700000.0
2007-08-16 00:38:00,0.6757,0.6757,0.6756,0.6756,823399975.0
2007-08-16 00:39:00,0.6756,0.6756,0.6756,0.6756,346199994.0
2007-08-16 00:40:00,0.6756,0.6757,0.67555,0.6756,480499998.0
2007-08-16 00:41:00,0.6756,0.6756,0.67555,0.6756,526100001.0
2007-08-16 00:42:00,0.6756,0.6756,0.6756,0.6756,750499990.0
2007-08-16 00:43:00,0.6756,0.6756,0.6756,0.6756,444800010.0
2007-08-16 00:44:00,0.6756,0.6756,0.6756,0.6756,208800005.0
2007-08-16 00:45:00,0.6756,0.6756,0.67555,0.67555,1190699998.0
2007-08-16 00:46:00,0.6756,0.6756,0.6754,0.6756,1654500003.0
2007-08-16 00:47:00,0.6756,0.6757,0.6756,0.6756,1153699999.0
2007-08-16 00:48:00,0.6756,0.6756,0.6756,0.6756,1056700000.0
2007-08-16 00:49:00,0.6756,0.6756,0.6756,0.6756,857399993.0
2007-08-16 00:50:00,0.6756,0.67565,0.6756,0.6756,556000005.0
2007-08-16 00:51:00,0.6756,0.6757,0.67555,0.67565,697700000.0
2007-08-16 00:52:00,0.67565,0.6757,0.6756,0.6756,506899999.0
2007-08-16 00:53:00,0.6756,0.6756,0.6756,0.6756,774000017.0
2007-08-16 00:54:00,0.6756,0.6756,0.6756,0.6756,129600001.0
2007-08-16 00:55:00,0.6756,0.6756,0.6756,0.6756,92000000.0
2007-08-16 00:56:00,0.6756,0.6756,0.6756,0.6756,273600000.0
2007-08-16 00:57:00,0.6756,0.67565,0.6755,0.67565,662800001.0
2007-08-16 00:58:00,0.67565,0.6757,0.6754,0.67565,1250300006.0
2007-08-16 00:59:00,0.6757,0.6757,0.67555,0.6756,1531800006.0
2007-08-16 01:00:00,0.6756,0.6757,0.6755,0.6756,2146199993.0
2007-08-16 01:01:00,0.6756,0.6757,0.6755,0.6757,658300008.0
2007-08-16 01:02:00,0.6757,0.6758,0.6755,0.67565,1177600005.0
2007-08-16 01:03:00,0.6757,0.6758,0.67565,0.67565,553499999.0
2007-08-16 01:04:00,0.6757,0.6757,0.6757,0.6757,479500001.0
2007-08-16 01:05:00,0.6757,0.6758,0.6755,0.6756,1612400000.0
2007-08-16 01:06:00,0.6756,0.6756,0.6755,0.6756,1630600001.0
2007-08-16 01:07:00,0.6756,0.6757,0.6755,0.6757,338500002.0
2007-08-16 01:08:00,0.6757,0.6758,0.6757,0.6758,344999999.0
2007-08-16 01:09:00,0.67575,0.6758,0.67565,0.6758,523899998.0
2007-08-16 01:10:00,0.6758,0.67585,0.6757,0.67575,638499997.0
2007-08-16 01:11:00,0.67575,0.67575,0.6756,0.6756,385100000.0
2007-08-16 01:12:00,0.6756,0.6757,0.6756,0.67565,842400002.0
2007-08-16 01:13:00,0.67565,0.6758,0.6756,0.6757,1296500005.0
2007-08-16 01:14:00,0.6757,0.6757,0.67565,0.6757,317500002.0
2007-08-16 01:15:00,0.6757,0.6757,0.6755,0.6756,708200000.0
2007-08-16 01:16:00,0.6756,0.6757,0.67555,0.67565,101700001.0
2007-08-16 01:17:00,0.6756,0.6757,0.67555,0.67565,470899996.0
2007-08-16 01:18:00,0.67565,0.67565,0.67545,0.67545,387299994.0
2007-08-16 01:19:00,0.6755,0.6756,0.6755,0.6756,214600002.0
2007-08-16 01:20:00,0.67555,0.6756,0.67555,0.6756,290100001.0
2007-08-16 01:21:00,0.6756,0.6756,0.67555,0.67555,381100000.0
2007-08-16 01:22:00,0.67555,0.6756,0.6754,0.67555,658200005.0
2007-08-16 01:23:00,0.6756,0.6757,0.6756,0.67565,196800000.0
2007-08-16 01:24:00,0.67565,0.67565,0.6756,0.6756,632000001.0
2007-08-16 01:25:00,0.6756,0.6756,0.67555,0.6756,82100000.0
2007-08-16 01:26:00,0.6756,0.6756,0.6754,0.6756,215299999.0
2007-08-16 01:27:00,0.6756,0.6756,0.6754,0.67555,351099997.0
2007-08-16 01:28:00,0.67555,0.6756,0.6755,0.6756,166000001.0
2007-08-16 01:29:00,0.6756,0.6756,0.6754,0.67555,454299997.0
2007-08-16 01:30:00,0.67555,0.67565,0.6755,0.6755,1071599988.0
2007-08-16 01:31:00,0.6755,0.67565,0.6755,0.67565,322500009.0
2007-08-16 01:32:00,0.6757,0.67575,0.67565,0.6757,514499992.0
2007-08-16 01:33:00,0.67565,0.6757,0.6756,0.6756,305900000.0
2007-08-16 01:34:00,0.67565,0.6757,0.6756,0.67565,876900005.0
2007-08-16 01:35:00,0.67565,0.67565,0.6755,0.67555,307900000.0
2007-08-16 01:36:00,0.6756,0.6757,0.67555,0.6756,295200000.0
2007-08-16 01:37:00,0.6756,0.6756,0.6756,0.6756,69600000.0
2007-08-16 01:38:00,0.6756,0.6756,0.6756,0.6756,200800000.0
2007-08-16 01:39:00,0.6756,0.67565,0.6756,0.67565,126399995.0
2007-08-16 01:40:00,0.6757,0.6757,0.6756,0.67565,665399998.0
2007-08-16 01:41:00,0.6756,0.67565,0.6754,0.6755,209900003.0
2007-08-16 01:42:00,0.67565,0.6757,0.67565,0.6757,400799999.0
2007-08-16 01:43:00,0.6757,0.6757,0.67565,0.6757,479699977.0
2007-08-16 01:44:00,0.6757,0.6757,0.6756,0.6757,865499992.0
2007-08-16 01:45:00,0.67565,0.6757,0.6755,0.6755,810100003.0
2007-08-16 01:46:00,0.6756,0.6756,0.67555,0.6756,300800000.0
2007-08-16 01:47:00,0.6756,0.6756,0.67555,0.6756,716000000.0
2007-08-16 01:48:00,0.6756,0.6756,0.6753,0.6753,521899999.0
2007-08-16 01:49:00,0.6754,0.6756,0.6753,0.6756,501500004.0
2007-08-16 01:50:00,0.6756,0.6756,0.6755,0.6755,987100000.0
2007-08-16 01:51:00,0.6756,0.6756,0.6756,0.6756,1172800000.0
2007-08-16 01:52:00,0.6756,0.67565,0.6754,0.67565,1514100008.0
2007-08-16 01:53:00,0.6757,0.6757,0.6756,0.6756,1065800004.0
2007-08-16 01:54:00,0.6756,0.6756,0.67555,0.67555,1065800004.0
2007-08-16 01:55:00,0.6756,0.6757,0.6756,0.6757,1040399999.0
2007-08-16 01:56:00,0.6757,0.6757,0.67555,0.6756,325800001.0
2007-08-16 01:57:00,0.67565,0.67575,0.67555,0.6756,1951300002.0
2007-08-16 01:58:00,0.6756,0.6756,0.6756,0.6756,475200001.0
2007-08-16 01:59:00,0.6756,0.6756,0.6756,0.6756,828100012.0
2007-08-16 02:00:00,0.6755,0.67565,0.6755,0.6756,1571899979.0
2007-08-16 02:01:00,0.67565,0.67565,0.6756,0.6756,163399998.0
2007-08-16 02:02:00,0.67565,0.6757,0.6755,0.67565,334199993.0
2007-08-16 02:03:00,0.67565,0.67565,0.6756,0.6756,491399996.0
2007-08-16 02:04:00,0.6756,0.6757,0.6755,0.67565,426499999.0
2007-08-16 02:05:00,0.67565,0.67565,0.6756,0.6756,226199996.0
2007-08-16 02:06:00,0.6755,0.67565,0.6755,0.6756,1022300000.0
2007-08-16 02:07:00,0.6756,0.6757,0.6756,0.67565,406299998.0
2007-08-16 02:08:00,0.6756,0.67565,0.6756,0.6756,1288299966.0
2007-08-16 02:09:00,0.67565,0.67565,0.67545,0.67555,1342099986.0
2007-08-16 02:10:00,0.67555,0.67565,0.6755,0.6756,1665099986.0
2007-08-16 02:11:00,0.67555,0.67565,0.6755,0.67555,1864299998.0
2007-08-16 02:12:00,0.6754,0.6755,0.6754,0.6755,817600009.0
2007-08-16 02:13:00,0.67545,0.67555,0.6754,0.67545,817600009.0
2007-08-16 02:14:00,0.67545,0.67545,0.67535,0.67535,1160700009.0
2007-08-16 02:15:00,0.6753,0.6755,0.6753,0.6755,1803500012.0
2007-08-16 02:16:00,0.6756,0.67575,0.67555,0.67565,1803500012.0
2007-08-16 02:17:00,0.6757,0.6757,0.67555,0.6757,772599994.0
2007-08-16 02:18:00,0.6757,0.67585,0.67565,0.6758,2035699989.0
2007-08-16 02:19:00,0.6758,0.6759,0.6757,0.6758,1057600005.0
2007-08-16 02:20:00,0.6759,0.676,0.6758,0.6759,1057600005.0
2007-08-16 02:21:00,0.67585,0.67595,0.6758,0.6759,1057600005.0
2007-08-16 02:22:00,0.67585,0.67595,0.67575,0.6758,537099992.0
2007-08-16 02:23:00,0.67575,0.6759,0.67575,0.6758,528699996.0
2007-08-16 02:25:00,0.6758,0.6759,0.67575,0.6759,1025400005.0
2007-08-16 02:26:00,0.6759,0.67615,0.67585,0.6761,1892400001.0
2007-08-16 02:27:00,0.6761,0.6762,0.6761,0.6762,1171199989.0
2007-08-16 02:28:00,0.6762,0.6762,0.676,0.67615,1171199989.0
2007-08-16 02:29:00,0.6762,0.6762,0.6761,0.6761,540899999.0
2007-08-16 02:30:00,0.6761,0.6761,0.676,0.6761,924000000.0
2007-08-16 02:31:00,0.6761,0.6762,0.6761,0.67615,1182099998.0
2007-08-16 02:32:00,0.676,0.6762,0.676,0.6761,680299996.0
2007-08-16 02:33:00,0.6761,0.6762,0.67595,0.67595,1221200000.0
2007-08-16 02:34:00,0.67595,0.676,0.6759,0.676,634699987.0
2007-08-16 02:35:00,0.676,0.676,0.6757,0.6759,1797500013.0
2007-08-16 02:36:00,0.6759,0.6759,0.6755,0.67555,1934599976.0
2007-08-16 02:37:00,0.67555,0.67575,0.67555,0.6757,608700000.0
2007-08-16 02:38:00,0.6757,0.6759,0.6756,0.6759,1338800009.0
2007-08-16 02:39:00,0.6759,0.6763,0.6758,0.6763,1505100018.0
2007-08-16 02:40:00,0.6762,0.6763,0.6761,0.6761,1505100018.0
2007-08-16 02:41:00,0.6761,0.67615,0.6758,0.676,1505100018.0
2007-08-16 02:42:00,0.676,0.676,0.67575,0.6758,1569999991.0
2007-08-16 02:43:00,0.6758,0.6759,0.6757,0.6759,1306299998.0
2007-08-16 02:44:00,0.676,0.676,0.6759,0.676,1821199968.0
2007-08-16 02:45:00,0.6759,0.6759,0.6757,0.6757,1821199968.0
2007-08-16 02:46:00,0.67565,0.67575,0.6756,0.6757,1821199968.0
2007-08-16 02:47:00,0.6756,0.6756,0.6755,0.6756,837699996.0
2007-08-16 02:48:00,0.6757,0.6757,0.6756,0.6757,837699996.0
2007-08-16 02:49:00,0.6756,0.6758,0.6756,0.6758,837699996.0
2007-08-16 02:50:00,0.67575,0.67575,0.6756,0.67565,837699996.0
2007-08-16 02:51:00,0.6756,0.67565,0.6753,0.6756,1090699982.0
2007-08-16 02:52:00,0.6756,0.6756,0.6755,0.67555,842799992.0
2007-08-16 02:53:00,0.67555,0.6757,0.6755,0.6757,1596499990.0
2007-08-16 02:54:00,0.6757,0.6757,0.67555,0.6756,1532199994.0
2007-08-16 02:55:00,0.6755,0.6756,0.6754,0.6756,2129799966.0
2007-08-16 02:56:00,0.6755,0.6755,0.6755,0.6755,2129799966.0
2007-08-16 02:57:00,0.6756,0.6756,0.6754,0.67555,2129799966.0
2007-08-16 02:58:00,0.6756,0.6756,0.67555,0.67555,569799995.0
2007-08-16 02:59:00,0.6756,0.6756,0.6755,0.6755,968100005.0
2007-08-16 03:00:00,0.6755,0.6755,0.67545,0.6755,1944800000.0
2007-08-16 03:01:00,0.6755,0.6755,0.6754,0.6755,1594900003.0
2007-08-16 03:02:00,0.6754,0.6755,0.67535,0.6754,1276600006.0
2007-08-16 03:03:00,0.6754,0.6755,0.6752,0.67545,853700003.0
2007-08-16 03:04:00,0.6755,0.6756,0.6753,0.67555,2140500017.0
2007-08-16 03:05:00,0.67555,0.67565,0.6755,0.67555,925799988.0
2007-08-16 03:06:00,0.67555,0.6756,0.67545,0.6755,1511999951.0
2007-08-16 03:07:00,0.6755,0.6756,0.67545,0.67555,769500003.0
2007-08-16 03:08:00,0.6756,0.67565,0.6755,0.6756,1135599978.0
2007-08-16 03:09:00,0.6756,0.6757,0.6755,0.6757,991299984.0
2007-08-16 03:10:00,0.6757,0.6757,0.67565,0.67565,646900001.0
2007-08-16 03:11:00,0.6756,0.6756,0.6755,0.6756,971300001.0
2007-08-16 03:12:00,0.6756,0.6756,0.67555,0.6756,971300001.0
2007-08-16 03:13:00,0.6755,0.6755,0.6755,0.6755,1696000017.0
2007-08-16 03:15:00,0.6754,0.6756,0.6754,0.6756,1696000017.0
2007-08-16 03:16:00,0.6756,0.6756,0.67535,0.6754,1696000017.0
2007-08-16 03:17:00,0.67545,0.67545,0.6754,0.67545,344900002.0
2007-08-16 03:18:00,0.67545,0.6755,0.67545,0.6755,908099979.0
2007-08-16 03:19:00,0.6756,0.6756,0.6755,0.6755,1238499993.0
2007-08-16 03:20:00,0.6754,0.6755,0.6754,0.6754,1238499993.0
2007-08-16 03:21:00,0.6753,0.6754,0.6753,0.6753,1238499993.0
2007-08-16 03:22:00,0.6753,0.6754,0.67525,0.6753,1238499993.0
2007-08-16 03:23:00,0.67535,0.67535,0.6753,0.6753,75800000.0
2007-08-16 03:24:00,0.6753,0.6753,0.67525,0.6753,134400000.0
2007-08-16 03:25:00,0.6753,0.6753,0.6753,0.6753,494399998.0
2007-08-16 03:26:00,0.6753,0.67535,0.67525,0.6753,799799999.0
2007-08-16 03:27:00,0.6753,0.6754,0.6753,0.6754,213900006.0
2007-08-16 03:28:00,0.6754,0.6754,0.6753,0.6754,183400003.0
2007-08-16 03:29:00,0.6754,0.6755,0.67535,0.6755,460899999.0
2007-08-16 03:30:00,0.6755,0.6755,0.6754,0.67545,489099995.0
2007-08-16 03:31:00,0.6755,0.6755,0.6754,0.67545,85300000.0
2007-08-16 03:32:00,0.67545,0.6756,0.67545,0.67555,407199996.0
2007-08-16 03:33:00,0.67555,0.67565,0.67555,0.6756,1822399990.0
2007-08-16 03:34:00,0.6756,0.67565,0.67555,0.67565,613699985.0
2007-08-16 03:35:00,0.6757,0.6757,0.6756,0.6756,160600000.0
2007-08-16 03:36:00,0.6756,0.6757,0.6756,0.6757,160600000.0
2007-08-16 03:37:00,0.67565,0.6757,0.67555,0.6756,591899994.0
2007-08-16 03:38:00,0.6756,0.6756,0.6756,0.6756,354500004.0
2007-08-16 03:39:00,0.6756,0.6756,0.67555,0.6756,321900000.0
2007-08-16 03:40:00,0.6756,0.6757,0.67555,0.6757,1148999997.0
2007-08-16 03:41:00,0.6757,0.6757,0.67555,0.6756,756499986.0
2007-08-16 03:42:00,0.6756,0.6756,0.67555,0.67555,490400001.0
2007-08-16 03:43:00,0.6756,0.67565,0.67555,0.67565,173700001.0
2007-08-16 03:44:00,0.67565,0.67565,0.6756,0.6756,505900002.0
2007-08-16 03:45:00,0.6756,0.6756,0.6756,0.6756,526100001.0
2007-08-16 03:46:00,0.6756,0.6756,0.6754,0.67545,876599996.0
2007-08-16 03:47:00,0.67545,0.67555,0.67535,0.67535,1935800010.0
2007-08-16 03:48:00,0.6755,0.6755,0.6753,0.6753,498800002.0
2007-08-16 03:49:00,0.6754,0.6754,0.6753,0.6754,498800002.0
2007-08-16 03:50:00,0.6754,0.6754,0.67525,0.67535,498800002.0
2007-08-16 03:51:00,0.6754,0.6754,0.6753,0.67535,556300003.0
2007-08-16 03:52:00,0.67535,0.6754,0.6753,0.67535,300200004.0
2007-08-16 03:53:00,0.6754,0.6754,0.67535,0.6754,460599999.0
2007-08-16 03:54:00,0.6754,0.6754,0.67535,0.6754,520600001.0
2007-08-16 03:55:00,0.6754,0.6754,0.67535,0.6754,1042700000.0
2007-08-16 03:56:00,0.6754,0.6754,0.67535,0.6754,1062599995.0
2007-08-16 03:57:00,0.6754,0.67545,0.6754,0.6754,500399995.0
2007-08-16 03:58:00,0.6754,0.6755,0.67535,0.6755,1079699997.0
2007-08-16 04:00:00,0.6755,0.6756,0.6755,0.6756,757199993.0
2007-08-16 04:01:00,0.6756,0.6756,0.67555,0.6756,574399997.0
2007-08-16 04:02:00,0.6756,0.6756,0.6756,0.6756,801399989.0
2007-08-16 04:03:00,0.6756,0.6756,0.6756,0.6756,711100001.0
2007-08-16 04:04:00,0.6756,0.67565,0.6756,0.6756,860200003.0
2007-08-16 04:05:00,0.6756,0.6756,0.6753,0.6754,1562700000.0
2007-08-16 04:06:00,0.6755,0.6755,0.6753,0.6753,1562700000.0
2007-08-16 04:07:00,0.6753,0.67535,0.67525,0.67535,1562700000.0
2007-08-16 04:08:00,0.67535,0.67535,0.6752,0.6752,907899994.0
2007-08-16 04:09:00,0.6752,0.6753,0.6752,0.6753,227499999.0
2007-08-16 04:10:00,0.6753,0.6753,0.67515,0.67515,875200006.0
2007-08-16 04:11:00,0.6752,0.6752,0.6752,0.6752,1262600033.0
2007-08-16 04:12:00,0.6752,0.67525,0.6752,0.67525,1019800014.0
2007-08-16 04:13:00,0.67525,0.6753,0.67525,0.6753,594799998.0
2007-08-16 04:14:00,0.6753,0.6753,0.67515,0.6753,1768500026.0
2007-08-16 04:15:00,0.67525,0.6753,0.67515,0.6753,1314400007.0
2007-08-16 04:16:00,0.6752,0.6753,0.6752,0.6752,1817200002.0
2007-08-16 04:17:00,0.67515,0.6752,0.67505,0.6751,1817200002.0
2007-08-16 04:18:00,0.6751,0.6752,0.67505,0.67515,342000005.0
2007-08-16 04:19:00,0.67515,0.6752,0.6751,0.6752,381200003.0
2007-08-16 04:20:00,0.6752,0.6753,0.67515,0.67525,576899995.0
2007-08-16 04:21:00,0.6753,0.6753,0.6752,0.6753,343800001.0
2007-08-16 04:22:00,0.6753,0.6753,0.6752,0.6753,309399995.0
2007-08-16 04:23:00,0.6753,0.6753,0.6752,0.6752,658500001.0
2007-08-16 04:24:00,0.6752,0.6752,0.67515,0.6752,1400900034.0
2007-08-16 04:25:00,0.6752,0.67525,0.6752,0.6752,1589800001.0
2007-08-16 04:26:00,0.6752,0.6752,0.6751,0.6752,1917099995.0
2007-08-16 04:27:00,0.6752,0.6752,0.67505,0.67505,929000002.0
2007-08-16 04:28:00,0.6751,0.6751,0.6748,0.6748,1926199994.0
2007-08-16 04:29:00,0.6748,0.6749,0.6747,0.67475,2032299971.0
2007-08-16 04:30:00,0.67475,0.6748,0.6747,0.67475,1368199996.0
2007-08-16 04:31:00,0.6747,0.6748,0.67465,0.67465,1537800002.0
2007-08-16 04:32:00,0.67465,0.67475,0.6746,0.67475,882000003.0
2007-08-16 04:33:00,0.67475,0.6748,0.67475,0.6748,854500009.0
2007-08-16 04:34:00,0.6748,0.67485,0.67475,0.67485,615600002.0
2007-08-16 04:35:00,0.6747,0.6748,0.6747,0.6748,2082499977.0
2007-08-16 04:36:00,0.6748,0.67485,0.67475,0.6748,2082499977.0
2007-08-16 04:37:00,0.67485,0.6749,0.6748,0.6749,1087199983.0
2007-08-16 04:38:00,0.6749,0.6749,0.6748,0.6748,276000004.0
2007-08-16 04:39:00,0.6748,0.6748,0.6748,0.6748,537100006.0
2007-08-16 04:40:00,0.6748,0.6748,0.6747,0.67475,281200003.0
2007-08-16 04:41:00,0.6748,0.6748,0.6747,0.6748,659600009.0
2007-08-16 04:42:00,0.6748,0.6748,0.6748,0.6748,363099999.0
2007-08-16 04:43:00,0.6748,0.6749,0.6748,0.6748,1639199995.0
2007-08-16 04:44:00,0.6748,0.6748,0.67475,0.6748,1643000014.0
2007-08-16 04:45:00,0.6748,0.67485,0.67465,0.6748,1082000011.0
2007-08-16 04:46:00,0.6748,0.6748,0.6747,0.67475,527699994.0
2007-08-16 04:47:00,0.6748,0.6748,0.67475,0.6748,1105299988.0
2007-08-16 04:48:00,0.6748,0.6749,0.6748,0.6749,335399995.0
2007-08-16 04:49:00,0.6749,0.6749,0.67475,0.67475,1225700018.0
2007-08-16 04:50:00,0.6748,0.6748,0.67475,0.6748,958099989.0
2007-08-16 04:51:00,0.6748,0.6748,0.6747,0.6747,1948499978.0
2007-08-16 04:52:00,0.67475,0.67475,0.67475,0.67475,178400000.0
2007-08-16 04:53:00,0.67475,0.67475,0.67475,0.67475,83200000.0
2007-08-16 04:54:00,0.6748,0.6748,0.6746,0.67465,866599997.0
2007-08-16 04:55:00,0.6746,0.6747,0.6746,0.67465,1133899983.0
2007-08-16 04:56:00,0.6747,0.6747,0.67465,0.6747,1056900012.0
2007-08-16 04:57:00,0.67465,0.6748,0.67465,0.6748,598799998.0
2007-08-16 04:58:00,0.6748,0.6748,0.67465,0.67465,692300003.0
2007-08-16 04:59:00,0.6747,0.6747,0.67465,0.6747,1471899994.0
2007-08-16 05:00:00,0.67475,0.67475,0.67465,0.6747,1255699993.0
2007-08-16 05:01:00,0.6747,0.6748,0.6747,0.67475,745099998.0
2007-08-16 05:02:00,0.67475,0.6749,0.67475,0.6749,761500005.0
2007-08-16 05:03:00,0.6749,0.675,0.67485,0.675,1125899993.0
2007-08-16 05:04:00,0.675,0.675,0.6749,0.67495,855400016.0
2007-08-16 05:05:00,0.67495,0.675,0.67495,0.675,741199999.0
2007-08-16 05:06:00,0.6751,0.6752,0.675,0.6751,1257799978.0
2007-08-16 05:07:00,0.675,0.6751,0.675,0.6751,1257799978.0
2007-08-16 05:08:00,0.675,0.6751,0.675,0.675,1257799978.0
2007-08-16 05:09:00,0.6751,0.6752,0.6751,0.6751,1257799978.0
2007-08-16 05:10:00,0.6751,0.6752,0.6751,0.67515,1257799978.0
2007-08-16 05:11:00,0.675,0.675,0.675,0.675,983000003.0
2007-08-16 05:12:00,0.675,0.675,0.6749,0.67495,983000003.0
2007-08-16 05:13:00,0.6751,0.6751,0.675,0.6751,2052599990.0
2007-08-16 05:14:00,0.67505,0.6751,0.6749,0.67495,2052599990.0
2007-08-16 05:15:00,0.6748,0.6748,0.6747,0.6747,1061100001.0
2007-08-16 05:16:00,0.6748,0.6748,0.6747,0.6747,1061100001.0
2007-08-16 05:17:00,0.67465,0.67475,0.67465,0.6747,1061100001.0
2007-08-16 05:18:00,0.6747,0.6748,0.6747,0.6748,472300002.0
2007-08-16 05:19:00,0.6748,0.6749,0.6747,0.6748,1067600004.0
2007-08-16 05:20:00,0.6749,0.6749,0.67475,0.67485,661200001.0
2007-08-16 05:21:00,0.67485,0.67495,0.6748,0.67495,1067299989.0
2007-08-16 05:22:00,0.6749,0.6751,0.6749,0.6751,1845399990.0
2007-08-16 05:23:00,0.6751,0.6752,0.67505,0.6751,1845399990.0
2007-08-16 05:24:00,0.675,0.6751,0.6749,0.6751,1369299988.0
2007-08-16 05:25:00,0.6751,0.6751,0.67485,0.67505,1369299988.0
2007-08-16 05:26:00,0.67505,0.6752,0.67495,0.6751,1572900001.0
2007-08-16 05:27:00,0.6752,0.6754,0.6751,0.6753,1733200024.0
2007-08-16 05:28:00,0.6753,0.67535,0.67505,0.6751,1733200024.0
2007-08-16 05:29:00,0.675,0.6751,0.6749,0.675,2033000000.0
2007-08-16 05:30:00,0.6749,0.6749,0.6747,0.6749,2033000000.0
2007-08-16 05:31:00,0.6749,0.675,0.6747,0.6747,2033000000.0
2007-08-16 05:32:00,0.6748,0.6751,0.6746,0.675,1443800008.0
2007-08-16 05:33:00,0.675,0.67515,0.67485,0.67505,1443800008.0
2007-08-16 05:34:00,0.67505,0.67505,0.67485,0.67485,556300004.0
2007-08-16 05:35:00,0.67485,0.675,0.6748,0.67495,647700005.0
2007-08-16 05:36:00,0.67495,0.67535,0.67495,0.67535,1199100004.0
2007-08-16 05:37:00,0.6752,0.6754,0.6751,0.6754,727099994.0
2007-08-16 05:38:00,0.6755,0.6756,0.6754,0.6755,727099994.0
2007-08-16 05:39:00,0.6753,0.6755,0.6753,0.6755,727099994.0
2007-08-16 05:40:00,0.6756,0.6758,0.6755,0.6757,727099994.0
2007-08-16 05:41:00,0.676,0.676,0.6757,0.6757,727099994.0
2007-08-16 05:42:00,0.67565,0.67585,0.67565,0.6758,727099994.0
2007-08-16 05:43:00,0.67575,0.67585,0.6755,0.6755,1660000004.0
2007-08-16 05:44:00,0.6755,0.67555,0.67535,0.6754,1881599993.0
2007-08-16 05:45:00,0.6754,0.6755,0.6753,0.67535,751599995.0
2007-08-16 05:46:00,0.67535,0.6755,0.6753,0.6755,1174700006.0
2007-08-16 05:47:00,0.6755,0.67555,0.67535,0.67555,678399999.0
2007-08-16 05:48:00,0.67555,0.67555,0.6754,0.6754,805599994.0
2007-08-16 05:49:00,0.6754,0.67555,0.6753,0.6755,1942699991.0
2007-08-16 05:50:00,0.67545,0.67575,0.67535,0.6756,1665699988.0
2007-08-16 05:51:00,0.6756,0.6756,0.67515,0.6752,1864600013.0
2007-08-16 05:52:00,0.6753,0.6755,0.6752,0.6755,1746499998.0
2007-08-16 05:53:00,0.67545,0.67545,0.6752,0.6753,1746499998.0
2007-08-16 05:54:00,0.6753,0.67555,0.6753,0.6755,2011100003.0
2007-08-16 05:55:00,0.6755,0.67555,0.67535,0.6755,1816099997.0
2007-08-16 05:56:00,0.67555,0.67565,0.67545,0.6755,1242900013.0
2007-08-16 05:57:00,0.6755,0.6757,0.6755,0.67565,1034599999.0
2007-08-16 05:58:00,0.67575,0.67575,0.6756,0.6756,1469199991.0
2007-08-16 05:59:00,0.6756,0.6756,0.67555,0.6756,1332499999.0
2007-08-16 06:00:00,0.6756,0.6756,0.6755,0.6755,619199996.0
2007-08-16 06:01:00,0.67555,0.6756,0.67505,0.6751,876400001.0
2007-08-16 06:02:00,0.67515,0.67535,0.67505,0.6751,1242400001.0
2007-08-16 06:03:00,0.6751,0.6755,0.6751,0.67525,1617799995.0
2007-08-16 06:04:00,0.67535,0.6755,0.67525,0.6754,1252000001.0
2007-08-16 06:05:00,0.6754,0.6756,0.6754,0.6755,1128099998.0
2007-08-16 06:06:00,0.6755,0.6756,0.6753,0.6754,1809300004.0
2007-08-16 06:07:00,0.67535,0.6756,0.67525,0.6754,1809300004.0
2007-08-16 06:08:00,0.6754,0.6756,0.67535,0.6756,950399987.0
2007-08-16 06:09:00,0.6755,0.67555,0.67545,0.67545,803800008.0
2007-08-16 06:10:00,0.6755,0.6755,0.67545,0.67545,74200001.0
2007-08-16 06:11:00,0.67545,0.6755,0.6751,0.6751,934599992.0
2007-08-16 06:12:00,0.6751,0.6752,0.67495,0.675,1723300000.0
2007-08-16 06:13:00,0.675,0.6753,0.675,0.67515,1844899997.0
2007-08-16 06:14:00,0.6751,0.6754,0.6751,0.6752,1559199993.0
2007-08-16 06:15:00,0.6752,0.6753,0.67505,0.67515,1559199993.0
2007-08-16 06:16:00,0.67515,0.6754,0.67515,0.67535,597799995.0
2007-08-16 06:17:00,0.67535,0.6754,0.6753,0.6753,208800000.0
2007-08-16 06:18:00,0.6753,0.67535,0.6752,0.6753,522600010.0
2007-08-16 06:19:00,0.6753,0.6753,0.67525,0.6753,265800000.0
2007-08-16 06:20:00,0.6753,0.6753,0.67515,0.67515,548800000.0
2007-08-16 06:21:00,0.6752,0.67525,0.6751,0.6752,1460900003.0
2007-08-16 06:22:00,0.6752,0.6753,0.6751,0.67515,1257299993.0
2007-08-16 06:23:00,0.67515,0.6752,0.67515,0.6752,1576499978.0
2007-08-16 06:24:00,0.6752,0.6753,0.6752,0.6753,1341300012.0
2007-08-16 06:25:00,0.6754,0.6754,0.6753,0.6753,989300002.0
2007-08-16 06:26:00,0.67535,0.6755,0.6753,0.6753,989300002.0
2007-08-16 06:28:00,0.6753,0.6755,0.6753,0.6755,1556400001.0
2007-08-16 06:29:00,0.67545,0.6756,0.67545,0.67555,558200003.0
2007-08-16 06:30:00,0.6756,0.6756,0.67555,0.6756,912000001.0
2007-08-16 06:31:00,0.67565,0.67565,0.6755,0.67555,1240899999.0
2007-08-16 06:32:00,0.67555,0.6756,0.67555,0.6756,259899999.0
2007-08-16 06:33:00,0.6756,0.6756,0.67545,0.67555,933899995.0
2007-08-16 06:34:00,0.67555,0.6756,0.6755,0.6755,639399998.0
2007-08-16 06:35:00,0.67545,0.6756,0.67545,0.67555,1034299997.0
2007-08-16 06:36:00,0.6756,0.6756,0.6755,0.67555,1231199999.0
2007-08-16 06:37:00,0.67555,0.6756,0.67555,0.6756,151599999.0
2007-08-16 06:38:00,0.6756,0.6759,0.6755,0.6756,1949500009.0
2007-08-16 06:39:00,0.67565,0.6758,0.67555,0.67555,2020700000.0
2007-08-16 06:40:00,0.67555,0.6756,0.6753,0.67545,1866999999.0
2007-08-16 06:41:00,0.6753,0.6754,0.6753,0.6754,1006300000.0
2007-08-16 06:42:00,0.67545,0.67555,0.6754,0.6754,1006300000.0
2007-08-16 06:43:00,0.6755,0.6756,0.6754,0.6755,451799997.0
2007-08-16 06:44:00,0.6755,0.6755,0.67545,0.6755,451799997.0
2007-08-16 06:45:00,0.6755,0.67555,0.67545,0.67555,608399997.0
2007-08-16 06:46:00,0.67555,0.67565,0.67555,0.6756,854499993.0
2007-08-16 06:47:00,0.6756,0.6756,0.6755,0.6756,1804900019.0
2007-08-16 06:48:00,0.6756,0.6758,0.6756,0.67565,1542800003.0
2007-08-16 06:49:00,0.6757,0.6759,0.67565,0.67575,1448600000.0
2007-08-16 06:50:00,0.6757,0.6758,0.67565,0.6757,679800000.0
2007-08-16 06:51:00,0.6757,0.67575,0.6757,0.6757,307500002.0
2007-08-16 06:52:00,0.6757,0.6758,0.67565,0.67575,1061000021.0
2007-08-16 06:53:00,0.6758,0.6758,0.67565,0.6758,391199996.0
2007-08-16 06:54:00,0.6758,0.67585,0.67575,0.67585,456800000.0
2007-08-16 06:55:00,0.6759,0.676,0.6758,0.67585,1114800006.0
2007-08-16 06:56:00,0.67585,0.67605,0.67585,0.67605,339200000.0
2007-08-16 06:57:00,0.676,0.676,0.6758,0.6758,961300011.0
2007-08-16 06:58:00,0.6758,0.67585,0.67555,0.6756,1002800018.0
2007-08-16 06:59:00,0.6756,0.67565,0.67555,0.6756,1530200027.0
2007-08-16 07:00:00,0.6755,0.6755,0.6752,0.6755,570300005.0
2007-08-16 07:01:00,0.67545,0.67545,0.6753,0.6754,570300005.0
2007-08-16 07:02:00,0.67535,0.67545,0.67535,0.67545,440700002.0
2007-08-16 07:03:00,0.67545,0.67565,0.67545,0.67565,322400003.0
2007-08-16 07:04:00,0.67565,0.67565,0.6756,0.6756,188800003.0
2007-08-16 07:05:00,0.67565,0.6757,0.67555,0.67555,220800002.0
2007-08-16 07:06:00,0.6756,0.67585,0.6756,0.67575,470999999.0
2007-08-16 07:07:00,0.67575,0.67585,0.67575,0.67585,450600000.0
2007-08-16 07:08:00,0.67585,0.6759,0.6757,0.67585,557399995.0
2007-08-16 07:09:00,0.67585,0.676,0.6757,0.676,973000004.0
2007-08-16 07:10:00,0.67595,0.67615,0.6758,0.676,956899998.0
2007-08-16 07:11:00,0.676,0.6761,0.6759,0.67605,965099994.0
2007-08-16 07:12:00,0.676,0.6761,0.6759,0.67595,1187900010.0
2007-08-16 07:13:00,0.67595,0.676,0.67575,0.6758,853800000.0
2007-08-16 07:14:00,0.67585,0.6759,0.6758,0.6759,690999997.0
2007-08-16 07:15:00,0.67585,0.6761,0.6758,0.67585,1447800000.0
2007-08-16 07:16:00,0.6759,0.6759,0.6758,0.6758,397599996.0
2007-08-16 07:17:00,0.6759,0.6759,0.67585,0.6759,318599999.0
2007-08-16 07:18:00,0.6759,0.6759,0.67585,0.6759,234800001.0
2007-08-16 07:19:00,0.67585,0.6759,0.67585,0.6759,136300000.0
2007-08-16 07:20:00,0.67585,0.676,0.6758,0.6759,1060200000.0
2007-08-16 07:21:00,0.6759,0.676,0.6758,0.67585,1962600006.0
2007-08-16 07:22:00,0.6759,0.6759,0.6758,0.6758,882899997.0
2007-08-16 07:23:00,0.6758,0.6758,0.6757,0.6758,569300003.0
2007-08-16 07:24:00,0.67575,0.6758,0.67565,0.67565,160200002.0
2007-08-16 07:25:00,0.67575,0.6758,0.6757,0.67575,19400000.0
2007-08-16 07:26:00,0.6757,0.6759,0.6757,0.6758,672800002.0
2007-08-16 07:27:00,0.6758,0.6758,0.6757,0.6758,479500001.0
2007-08-16 07:28:00,0.6758,0.6758,0.67565,0.6758,1123899995.0
2007-08-16 07:29:00,0.6758,0.67585,0.6757,0.6758,843500002.0
2007-08-16 07:30:00,0.6758,0.6759,0.67565,0.6758,1122700009.0
2007-08-16 07:31:00,0.6758,0.676,0.67565,0.67585,996499993.0
2007-08-16 07:32:00,0.67585,0.676,0.67585,0.676,666599997.0
2007-08-16 07:33:00,0.676,0.676,0.6758,0.67585,515599995.0
2007-08-16 07:34:00,0.6758,0.6758,0.6757,0.6758,640800003.0
2007-08-16 07:35:00,0.6758,0.6758,0.67565,0.6757,686199993.0
2007-08-16 07:36:00,0.6757,0.6757,0.67565,0.67565,387699995.0
2007-08-16 07:37:00,0.67565,0.67585,0.67565,0.67585,876799994.0
2007-08-16 07:38:00,0.67585,0.6759,0.6758,0.67585,469400002.0
2007-08-16 07:39:00,0.67585,0.67585,0.67575,0.67585,440600007.0
2007-08-16 07:40:00,0.67585,0.67585,0.6756,0.6756,669700016.0
2007-08-16 07:41:00,0.6757,0.67585,0.67555,0.6758,1678899983.0
2007-08-16 07:42:00,0.6758,0.6758,0.6757,0.6757,225400005.0
2007-08-16 07:43:00,0.6757,0.6757,0.67555,0.6757,1010300002.0
2007-08-16 07:44:00,0.67565,0.67565,0.67535,0.6754,440000000.0
2007-08-16 07:45:00,0.6755,0.67565,0.67545,0.67555,1868699991.0
2007-08-16 07:46:00,0.6755,0.6756,0.6755,0.67555,1851000005.0
2007-08-16 07:47:00,0.67555,0.6756,0.6755,0.67555,769600011.0
2007-08-16 07:48:00,0.67555,0.6757,0.67545,0.6756,1617400014.0
2007-08-16 07:49:00,0.6756,0.6756,0.6755,0.6756,1255099997.0
2007-08-16 07:50:00,0.6756,0.67585,0.6756,0.6758,861200001.0
2007-08-16 07:51:00,0.67585,0.67585,0.67575,0.67585,601799993.0
2007-08-16 07:52:00,0.67585,0.6759,0.67535,0.6754,2018499988.0
2007-08-16 07:53:00,0.6754,0.67585,0.6753,0.6758,1055299999.0
2007-08-16 07:54:00,0.6759,0.676,0.6758,0.676,1038600009.0
2007-08-16 07:55:00,0.676,0.67605,0.67595,0.67605,1038600009.0
2007-08-16 07:56:00,0.67605,0.67605,0.67595,0.67605,482500000.0
2007-08-16 07:57:00,0.67605,0.6764,0.67605,0.6763,2053899991.0
2007-08-16 07:58:00,0.6763,0.6764,0.67625,0.6763,1433800001.0
2007-08-16 07:59:00,0.6762,0.6764,0.6762,0.67635,1209299988.0
2007-08-16 08:00:00,0.6763,0.6765,0.6763,0.67645,1281300012.0
2007-08-16 08:01:00,0.67645,0.6765,0.67635,0.6765,1465800000.0
2007-08-16 08:02:00,0.6765,0.67655,0.67635,0.67645,1978900035.0
2007-08-16 08:03:00,0.67655,0.67655,0.67635,0.6764,1280000011.0
2007-08-16 08:04:00,0.6763,0.6764,0.67625,0.67625,855500001.0
2007-08-16 08:05:00,0.67625,0.6763,0.6759,0.6761,1938199996.0
2007-08-16 08:06:00,0.6761,0.67615,0.676,0.676,1729200000.0
2007-08-16 08:07:00,0.676,0.676,0.6759,0.67595,1153499993.0
2007-08-16 08:08:00,0.6761,0.6762,0.6761,0.6762,1463900007.0
2007-08-16 08:09:00,0.67615,0.6762,0.67605,0.6761,1463900007.0
2007-08-16 08:10:00,0.6761,0.67625,0.6761,0.67615,1457100005.0
2007-08-16 08:11:00,0.67615,0.6762,0.6761,0.6762,657800011.0
2007-08-16 08:12:00,0.6762,0.67625,0.6762,0.6762,1385500030.0
2007-08-16 08:13:00,0.6762,0.67625,0.6761,0.67625,1499699991.0
2007-08-16 08:14:00,0.67625,0.6764,0.6762,0.67635,1649399981.0
2007-08-16 08:15:00,0.67635,0.6766,0.6763,0.67655,1198099998.0
2007-08-16 08:16:00,0.6767,0.6767,0.6765,0.6766,1404199995.0
2007-08-16 08:17:00,0.6765,0.67655,0.6764,0.67645,1404199995.0
2007-08-16 08:18:00,0.6764,0.6764,0.6763,0.6763,1922999998.0
2007-08-16 08:19:00,0.67625,0.6765,0.6762,0.6765,1922999998.0
2007-08-16 08:20:00,0.6766,0.6768,0.6765,0.6766,1820300008.0
2007-08-16 08:21:00,0.67665,0.67665,0.67645,0.6765,1820300008.0
2007-08-16 08:22:00,0.67655,0.6767,0.6765,0.67665,976099994.0
2007-08-16 08:23:00,0.6766,0.67675,0.6766,0.67675,609300003.0
2007-08-16 08:24:00,0.6768,0.6768,0.6767,0.6768,1395799999.0
2007-08-16 08:25:00,0.6768,0.6768,0.67665,0.6767,1395799999.0
2007-08-16 08:26:00,0.67675,0.6768,0.6767,0.6768,1064799999.0
2007-08-16 08:27:00,0.6768,0.67685,0.67665,0.67675,928700000.0
2007-08-16 08:28:00,0.67675,0.6768,0.6767,0.6768,1114300001.0
2007-08-16 08:29:00,0.6768,0.67685,0.6768,0.67685,1101300004.0
2007-08-16 08:30:00,0.67685,0.67695,0.6767,0.67695,1779299979.0
2007-08-16 08:31:00,0.67695,0.6773,0.6769,0.6772,1982900011.0
2007-08-16 08:32:00,0.6771,0.6773,0.677,0.6771,939199993.0
2007-08-16 08:33:00,0.6772,0.6772,0.677,0.6771,939199993.0
2007-08-16 08:34:00,0.6772,0.6772,0.6771,0.6772,939199993.0
2007-08-16 08:35:00,0.6771,0.6771,0.6771,0.6771,939199993.0
2007-08-16 08:36:00,0.6771,0.67715,0.677,0.677,939199993.0
2007-08-16 08:37:00,0.677,0.6772,0.677,0.6771,1250200004.0
2007-08-16 08:38:00,0.6771,0.67715,0.67705,0.67705,1250200004.0
2007-08-16 08:39:00,0.67705,0.6772,0.67705,0.67715,1274099999.0
2007-08-16 08:40:00,0.6771,0.6772,0.6771,0.6772,1241800010.0
2007-08-16 08:41:00,0.6771,0.6772,0.677,0.6771,1190600008.0
2007-08-16 08:42:00,0.67715,0.6772,0.6771,0.6772,1190600008.0
2007-08-16 08:43:00,0.6772,0.6772,0.67705,0.67705,499000000.0
2007-08-16 08:44:00,0.677,0.6771,0.67695,0.6771,1927699980.0
2007-08-16 08:45:00,0.6771,0.6771,0.67695,0.67695,1984599981.0
2007-08-16 08:46:00,0.67695,0.67705,0.6769,0.677,1048099996.0
2007-08-16 08:47:00,0.67695,0.6771,0.67695,0.67705,1349299989.0
2007-08-16 08:48:00,0.6771,0.6771,0.67695,0.677,1014700015.0
2007-08-16 08:49:00,0.677,0.677,0.6768,0.6769,1363499991.0
2007-08-16 08:50:00,0.6769,0.677,0.6769,0.677,2019300003.0
2007-08-16 08:51:00,0.6771,0.6772,0.677,0.677,2019300003.0
2007-08-16 08:52:00,0.6769,0.677,0.6767,0.6767,2019300003.0
2007-08-16 08:53:00,0.6768,0.6768,0.6767,0.6767,2019300003.0
2007-08-16 08:54:00,0.6768,0.6768,0.6767,0.6767,2019300003.0
2007-08-16 08:55:00,0.6768,0.6769,0.6767,0.6768,2019300003.0
2007-08-16 08:56:00,0.6767,0.6769,0.6767,0.6768,1602499996.0
2007-08-16 08:57:00,0.6769,0.677,0.6769,0.6769,1602499996.0
2007-08-16 08:58:00,0.677,0.677,0.6769,0.677,1602499996.0
2007-08-16 08:59:00,0.6771,0.6774,0.6771,0.6773,1602499996.0
2007-08-16 09:00:00,0.6774,0.6774,0.6773,0.6773,1602499996.0
2007-08-16 09:01:00,0.6774,0.6774,0.6772,0.6772,1602499996.0
2007-08-16 09:02:00,0.6771,0.6773,0.6771,0.6771,1602499996.0
2007-08-16 09:03:00,0.6772,0.6772,0.6771,0.6772,1602499996.0
2007-08-16 09:04:00,0.677,0.6771,0.677,0.6771,1602499996.0
2007-08-16 09:05:00,0.677,0.6772,0.677,0.6771,1602499996.0
2007-08-16 09:06:00,0.677,0.6772,0.677,0.6771,1602499996.0
2007-08-16 09:07:00,0.6772,0.6773,0.6771,0.6773,1602499996.0
2007-08-16 09:08:00,0.6772,0.6773,0.6771,0.6771,1602499996.0
2007-08-16 09:09:00,0.6772,0.6772,0.6772,0.6772,1602499996.0
2007-08-16 09:10:00,0.6771,0.6771,0.677,0.6771,1602499996.0
2007-08-16 09:11:00,0.677,0.6771,0.6768,0.6769,1602499996.0
2007-08-16 09:12:00,0.677,0.677,0.6767,0.6768,1602499996.0
2007-08-16 09:13:00,0.67685,0.6769,0.6767,0.6768,1602499996.0
2007-08-16 09:14:00,0.6767,0.6767,0.6766,0.6766,2134500002.0
2007-08-16 09:15:00,0.6767,0.6768,0.6766,0.6768,2134500002.0
2007-08-16 09:16:00,0.6767,0.6768,0.6766,0.6766,2134500002.0
2007-08-16 09:17:00,0.6765,0.6766,0.6763,0.6763,2134500002.0
2007-08-16 09:18:00,0.6764,0.6765,0.6763,0.6765,2134500002.0
2007-08-16 09:19:00,0.6766,0.6767,0.6766,0.6767,2134500002.0
2007-08-16 09:20:00,0.6765,0.6767,0.6765,0.6767,2134500002.0
2007-08-16 09:21:00,0.6768,0.6768,0.6767,0.6767,2134500002.0
2007-08-16 09:22:00,0.6766,0.6767,0.6766,0.6767,2134500002.0
2007-08-16 09:23:00,0.6766,0.6767,0.6766,0.6767,2134500002.0
2007-08-16 09:24:00,0.6768,0.6769,0.6768,0.6768,2134500002.0
2007-08-16 09:25:00,0.6768,0.67685,0.6767,0.6768,2126999996.0
2007-08-16 09:26:00,0.6767,0.6768,0.6767,0.6768,2059400000.0
2007-08-16 09:27:00,0.6769,0.677,0.6768,0.677,2059400000.0
2007-08-16 09:28:00,0.6771,0.6773,0.677,0.6773,2059400000.0
2007-08-16 09:29:00,0.6772,0.6773,0.6771,0.6773,2059400000.0
2007-08-16 09:30:00,0.6774,0.6774,0.6773,0.6774,2059400000.0
2007-08-16 09:32:00,0.67735,0.6774,0.6773,0.67735,2059400000.0
2007-08-16 09:33:00,0.6772,0.6773,0.6772,0.6773,1946199998.0
2007-08-16 09:34:00,0.6773,0.6775,0.6773,0.6774,1946199998.0
2007-08-16 09:35:00,0.6774,0.6774,0.6773,0.6774,674499998.0
2007-08-16 09:36:00,0.6774,0.6775,0.67735,0.67735,674499998.0
2007-08-16 09:37:00,0.6774,0.6774,0.67735,0.6774,799699996.0
2007-08-16 09:38:00,0.6774,0.6774,0.6773,0.6774,1796299994.0
2007-08-16 09:39:00,0.6775,0.6776,0.6775,0.6775,1796299994.0
2007-08-16 09:40:00,0.6776,0.6776,0.6773,0.6774,1796299994.0
2007-08-16 09:41:00,0.67745,0.6775,0.6774,0.6775,1796299994.0
2007-08-16 09:42:00,0.6775,0.67755,0.6775,0.6775,1480000023.0
2007-08-16 09:43:00,0.6774,0.6775,0.6774,0.6775,866199992.0
2007-08-16 09:44:00,0.6774,0.6775,0.6774,0.6774,866199992.0
2007-08-16 09:45:00,0.6775,0.6775,0.6773,0.6773,866199992.0
2007-08-16 09:46:00,0.6774,0.6774,0.6773,0.6773,866199992.0
2007-08-16 09:47:00,0.6774,0.6775,0.6774,0.6775,866199992.0
2007-08-16 09:48:00,0.67755,0.6776,0.67755,0.6776,866199992.0
2007-08-16 09:50:00,0.6776,0.6776,0.6776,0.6776,1515999992.0
2007-08-16 09:51:00,0.6775,0.6776,0.6775,0.6775,1515999992.0
2007-08-16 09:52:00,0.6776,0.6776,0.6774,0.6775,1515999992.0
2007-08-16 09:53:00,0.6774,0.6774,0.6773,0.6773,1515999992.0
2007-08-16 09:54:00,0.6774,0.6774,0.6773,0.6773,1515999992.0
2007-08-16 09:55:00,0.67735,0.6774,0.6773,0.6774,1515999992.0
2007-08-16 09:56:00,0.6772,0.6772,0.6772,0.6772,1980599999.0
2007-08-16 09:57:00,0.6773,0.6773,0.6772,0.6773,1980599999.0
2007-08-16 09:58:00,0.6774,0.6774,0.6774,0.6774,1980599999.0
2007-08-16 09:59:00,0.6774,0.67745,0.67735,0.6774,1980599999.0
2007-08-16 10:00:00,0.6773,0.6774,0.6773,0.6773,1618400011.0
2007-08-16 10:02:00,0.6772,0.6772,0.6771,0.6772,1618400011.0
2007-08-16 10:03:00,0.6771,0.6771,0.6771,0.6771,1618400011.0
2007-08-16 10:04:00,0.677,0.6771,0.677,0.6771,1618400011.0
2007-08-16 10:05:00,0.677,0.6771,0.677,0.677,1618400011.0
2007-08-16 10:06:00,0.6771,0.6771,0.677,0.6771,1618400011.0
2007-08-16 10:08:00,0.6772,0.6772,0.677,0.677,1618400011.0
2007-08-16 10:09:00,0.6771,0.6771,0.677,0.6771,1618400011.0
2007-08-16 10:10:00,0.677,0.6771,0.677,0.677,1618400011.0
2007-08-16 10:11:00,0.6771,0.6771,0.677,0.6771,1618400011.0
2007-08-16 10:12:00,0.677,0.677,0.677,0.677,1618400011.0
2007-08-16 10:13:00,0.6771,0.6771,0.677,0.677,1618400011.0
2007-08-16 10:14:00,0.6771,0.6771,0.677,0.677,1618400011.0
2007-08-16 10:15:00,0.6771,0.6771,0.677,0.6771,1618400011.0
2007-08-16 10:16:00,0.677,0.6771,0.677,0.6771,1618400011.0
2007-08-16 10:17:00,0.677,0.677,0.6768,0.677,1618400011.0
2007-08-16 10:18:00,0.67695,0.677,0.67695,0.677,1618400011.0
2007-08-16 10:19:00,0.6771,0.6771,0.677,0.677,1923800002.0
2007-08-16 10:20:00,0.6769,0.6771,0.6769,0.6771,1923800002.0
2007-08-16 10:21:00,0.677,0.6771,0.6769,0.6769,1923800002.0
2007-08-16 10:22:00,0.677,0.6771,0.677,0.6771,1923800002.0
2007-08-16 10:23:00,0.6769,0.677,0.6769,0.677,1923800002.0
2007-08-16 10:24:00,0.6769,0.6769,0.6767,0.6769,1923800002.0
2007-08-16 10:25:00,0.6768,0.6769,0.6767,0.6768,1923800002.0
2007-08-16 10:26:00,0.6767,0.6769,0.6767,0.6768,1923800002.0
2007-08-16 10:27:00,0.6769,0.677,0.6768,0.6769,1923800002.0
2007-08-16 10:28:00,0.677,0.677,0.6767,0.6768,1923800002.0
2007-08-16 10:29:00,0.6767,0.6769,0.6767,0.6768,1923800002.0
2007-08-16 10:30:00,0.6769,0.6769,0.6753,0.67585,1923800002.0
2007-08-16 10:31:00,0.6759,0.6762,0.6757,0.6762,1560200016.0
2007-08-16 10:32:00,0.6763,0.6764,0.6762,0.6763,1560200016.0
2007-08-16 10:33:00,0.6764,0.6766,0.6763,0.6766,1560200016.0
2007-08-16 10:34:00,0.6767,0.6767,0.6766,0.6766,1560200016.0
2007-08-16 10:35:00,0.67665,0.67665,0.6765,0.6765,1560200016.0
2007-08-16 10:36:00,0.6766,0.6766,0.6765,0.6765,497399995.0
2007-08-16 10:37:00,0.6765,0.6766,0.6765,0.67655,497399995.0
2007-08-16 10:38:00,0.67655,0.6766,0.67645,0.6765,1859199992.0
2007-08-16 10:39:00,0.6763,0.6765,0.6762,0.6765,2040199993.0
2007-08-16 10:40:00,0.6764,0.6765,0.6763,0.6764,2040199993.0
2007-08-16 10:41:00,0.6765,0.6766,0.6765,0.6766,2040199993.0
2007-08-16 10:42:00,0.67665,0.6767,0.6766,0.6767,2040199993.0
2007-08-16 10:43:00,0.6767,0.6767,0.6766,0.6766,1775899985.0
2007-08-16 10:44:00,0.6767,0.6767,0.6766,0.6767,1775899985.0
2007-08-16 10:45:00,0.6767,0.6767,0.6766,0.6766,2008500004.0
2007-08-16 10:46:00,0.6767,0.6768,0.6766,0.6767,2008500004.0
2007-08-16 10:47:00,0.6768,0.6769,0.6767,0.6768,2008500004.0
2007-08-16 10:48:00,0.6767,0.677,0.6767,0.6769,2008500004.0
2007-08-16 10:49:00,0.677,0.677,0.6769,0.677,2008500004.0
2007-08-16 10:50:00,0.6769,0.6771,0.6769,0.6771,2008500004.0
2007-08-16 10:51:00,0.67705,0.6771,0.67695,0.677,2008500004.0
2007-08-16 10:52:00,0.677,0.677,0.6769,0.677,1893400007.0
2007-08-16 10:53:00,0.6769,0.677,0.6768,0.6769,1271499998.0
2007-08-16 10:54:00,0.6768,0.6769,0.6767,0.6768,1271499998.0
2007-08-16 10:55:00,0.6769,0.6769,0.6766,0.6767,1271499998.0
2007-08-16 10:56:00,0.6766,0.6768,0.6766,0.6767,1271499998.0
2007-08-16 10:57:00,0.6768,0.6768,0.67675,0.6768,1271499998.0
2007-08-16 10:58:00,0.6768,0.6768,0.67665,0.6767,1414299999.0
2007-08-16 10:59:00,0.6767,0.6768,0.67665,0.67675,2022199988.0
2007-08-16 11:00:00,0.6766,0.6767,0.6766,0.6766,1551499999.0
2007-08-16 11:01:00,0.6767,0.6768,0.6766,0.6767,1551499999.0
2007-08-16 11:02:00,0.6766,0.6767,0.6766,0.6766,1551499999.0
2007-08-16 11:03:00,0.6765,0.6766,0.6765,0.6765,1551499999.0
2007-08-16 11:04:00,0.6766,0.6766,0.6763,0.6764,1551499999.0
2007-08-16 11:05:00,0.6763,0.6765,0.6763,0.6765,1551499999.0
2007-08-16 11:06:00,0.6766,0.6766,0.67655,0.6766,1551499999.0
2007-08-16 11:07:00,0.6764,0.6765,0.6764,0.6764,1877499998.0
2007-08-16 11:08:00,0.6764,0.6764,0.6763,0.6763,1877499998.0
2007-08-16 11:09:00,0.6763,0.6764,0.67625,0.6764,2010200024.0
2007-08-16 11:10:00,0.67635,0.6764,0.67625,0.6764,2039499993.0
2007-08-16 11:11:00,0.6764,0.6764,0.6763,0.6763,370899994.0
2007-08-16 11:12:00,0.6763,0.6764,0.67625,0.6763,1913599999.0
2007-08-16 11:13:00,0.6763,0.67645,0.6762,0.67645,1365199997.0
2007-08-16 11:14:00,0.6764,0.6764,0.6763,0.6764,1370100001.0
2007-08-16 11:15:00,0.67645,0.6766,0.6764,0.6766,1370100001.0
2007-08-16 11:16:00,0.6766,0.6766,0.6763,0.6764,1030499995.0
2007-08-16 11:17:00,0.6763,0.6764,0.6762,0.6763,1030499995.0
2007-08-16 11:18:00,0.67635,0.6764,0.67625,0.6763,1030499995.0
2007-08-16 11:19:00,0.6762,0.6763,0.6761,0.6762,1157799998.0
2007-08-16 11:20:00,0.6761,0.6762,0.6761,0.6761,1157799998.0
2007-08-16 11:21:00,0.6762,0.6762,0.6761,0.6761,1157799998.0
2007-08-16 11:23:00,0.67615,0.6763,0.6761,0.6763,1157799998.0
2007-08-16 11:24:00,0.6763,0.6763,0.6762,0.6762,1495699987.0
2007-08-16 11:25:00,0.6762,0.67625,0.6761,0.67615,1319499991.0
2007-08-16 11:26:00,0.6762,0.6762,0.67615,0.6762,831899998.0
2007-08-16 11:27:00,0.676,0.6761,0.676,0.6761,1935299990.0
2007-08-16 11:28:00,0.6762,0.6762,0.67605,0.6761,1935299990.0
2007-08-16 11:29:00,0.6761,0.6762,0.676,0.6761,596200002.0
2007-08-16 11:30:00,0.676,0.6761,0.676,0.6761,596200002.0
2007-08-16 11:31:00,0.6762,0.6762,0.6761,0.6762,596200002.0
2007-08-16 11:32:00,0.67625,0.6763,0.6762,0.6763,596200002.0
2007-08-16 11:33:00,0.6763,0.6763,0.6763,0.6763,1561599981.0
2007-08-16 11:34:00,0.6763,0.6763,0.6762,0.6762,1561599981.0
2007-08-16 11:35:00,0.6762,0.6763,0.67615,0.67615,868699999.0
2007-08-16 11:36:00,0.67615,0.6762,0.6761,0.6762,762999995.0
2007-08-16 11:37:00,0.6762,0.6762,0.6761,0.67615,1494000000.0
2007-08-16 11:38:00,0.6763,0.6763,0.6763,0.6763,1814200018.0
2007-08-16 11:39:00,0.67625,0.6763,0.6761,0.67615,1814200018.0
2007-08-16 11:40:00,0.6762,0.6763,0.6761,0.6763,2002999989.0
2007-08-16 11:41:00,0.6762,0.6762,0.6762,0.6762,2002999989.0
2007-08-16 11:42:00,0.6763,0.6763,0.6762,0.6763,2002999989.0
2007-08-16 11:43:00,0.6764,0.6765,0.6763,0.6764,2002999989.0
2007-08-16 11:44:00,0.6765,0.6765,0.6764,0.6765,2002999989.0
2007-08-16 11:45:00,0.6764,0.6766,0.6764,0.6766,2002999989.0
2007-08-16 11:46:00,0.6767,0.6771,0.6767,0.677,2002999989.0
2007-08-16 11:47:00,0.6771,0.6771,0.6771,0.6771,2002999989.0
2007-08-16 11:48:00,0.6769,0.6769,0.6769,0.6769,2002999989.0
2007-08-16 11:49:00,0.677,0.677,0.6769,0.6769,2002999989.0
2007-08-16 11:50:00,0.6768,0.6768,0.6766,0.6767,2002999989.0
2007-08-16 11:51:00,0.6765,0.6768,0.6765,0.6766,2002999989.0
2007-08-16 11:52:00,0.6767,0.6767,0.6766,0.6766,2002999989.0
2007-08-16 11:53:00,0.6767,0.6768,0.6767,0.6768,2002999989.0
2007-08-16 11:54:00,0.6769,0.677,0.6767,0.6767,2002999989.0
2007-08-16 11:55:00,0.6766,0.6767,0.6766,0.6766,2002999989.0
2007-08-16 11:56:00,0.6765,0.6766,0.6765,0.6766,2002999989.0
2007-08-16 11:57:00,0.6765,0.6766,0.6765,0.6766,2002999989.0
2007-08-16 11:58:00,0.6767,0.6768,0.6767,0.6768,2002999989.0
2007-08-16 11:59:00,0.6767,0.6768,0.6767,0.6767,2002999989.0
2007-08-16 12:00:00,0.6766,0.6767,0.6766,0.6767,2002999989.0
2007-08-16 12:01:00,0.6766,0.6766,0.6764,0.6766,2002999989.0
2007-08-16 12:02:00,0.6767,0.6767,0.6767,0.6767,2002999989.0
2007-08-16 12:03:00,0.6766,0.6767,0.6766,0.6767,2002999989.0
2007-08-16 12:04:00,0.6768,0.6768,0.6767,0.6767,2002999989.0
2007-08-16 12:05:00,0.6768,0.67685,0.6768,0.6768,2002999989.0
2007-08-16 12:06:00,0.6767,0.6768,0.6766,0.6767,2081199979.0
2007-08-16 12:07:00,0.6766,0.6767,0.6765,0.6765,2081199979.0
2007-08-16 12:08:00,0.6766,0.6768,0.6766,0.6767,2081199979.0
2007-08-16 12:09:00,0.6766,0.6767,0.6766,0.6766,2081199979.0
2007-08-16 12:10:00,0.6765,0.6765,0.6764,0.6764,2081199979.0
2007-08-16 12:12:00,0.6765,0.6766,0.6765,0.6765,2081199979.0
2007-08-16 12:13:00,0.6764,0.6766,0.6764,0.6765,2081199979.0
2007-08-16 12:14:00,0.6766,0.6766,0.6763,0.6765,2081199979.0
2007-08-16 12:15:00,0.6766,0.6767,0.6765,0.6767,2081199979.0
2007-08-16 12:16:00,0.6768,0.6768,0.6764,0.6764,2081199979.0
2007-08-16 12:17:00,0.6763,0.6763,0.6763,0.6763,2081199979.0
2007-08-16 12:18:00,0.6764,0.6767,0.6764,0.6765,2081199979.0
2007-08-16 12:19:00,0.6764,0.6764,0.676,0.6763,2081199979.0
2007-08-16 12:20:00,0.6764,0.6765,0.6762,0.6765,2081199979.0
2007-08-16 12:21:00,0.6764,0.6766,0.6764,0.6765,2081199979.0
2007-08-16 12:22:00,0.6766,0.6766,0.6764,0.6764,2081199979.0
2007-08-16 12:23:00,0.6763,0.6765,0.6763,0.6765,2081199979.0
2007-08-16 12:24:00,0.6764,0.6765,0.6763,0.6764,2081199979.0
2007-08-16 12:25:00,0.6763,0.6764,0.6761,0.6763,2081199979.0
2007-08-16 12:26:00,0.6763,0.6764,0.67625,0.6764,2081199979.0
2007-08-16 12:27:00,0.6764,0.6764,0.6762,0.6762,2139500002.0
2007-08-16 12:28:00,0.6763,0.6763,0.6761,0.6761,2139500002.0
2007-08-16 12:29:00,0.6762,0.6762,0.6761,0.6761,2139500002.0
2007-08-16 12:30:00,0.676,0.6762,0.676,0.6762,2139500002.0
2007-08-16 12:31:00,0.6763,0.6765,0.6763,0.6763,2139500002.0
2007-08-16 12:32:00,0.6761,0.6764,0.6761,0.6764,2139500002.0
2007-08-16 12:33:00,0.6765,0.6769,0.6764,0.6767,2139500002.0
2007-08-16 12:34:00,0.6768,0.6768,0.6767,0.6767,2139500002.0
2007-08-16 12:35:00,0.6765,0.6766,0.6756,0.6756,2139500002.0
2007-08-16 12:36:00,0.6758,0.6763,0.6757,0.6758,2139500002.0
2007-08-16 12:37:00,0.6759,0.6763,0.6757,0.6763,2139500002.0
2007-08-16 12:38:00,0.6764,0.6767,0.6762,0.6764,2139500002.0
2007-08-16 12:39:00,0.6763,0.6765,0.6763,0.6764,2139500002.0
2007-08-16 12:40:00,0.6763,0.6765,0.6763,0.6765,2139500002.0
2007-08-16 12:41:00,0.6764,0.6765,0.6763,0.6763,2139500002.0
2007-08-16 12:42:00,0.6764,0.6765,0.6762,0.6763,2139500002.0
2007-08-16 12:43:00,0.6761,0.6763,0.6759,0.6761,2139500002.0
2007-08-16 12:44:00,0.6762,0.6763,0.6761,0.6763,2139500002.0
2007-08-16 12:45:00,0.6762,0.6766,0.6762,0.6766,2139500002.0
2007-08-16 12:46:00,0.6767,0.6768,0.6767,0.6767,2139500002.0
2007-08-16 12:47:00,0.6766,0.6768,0.6764,0.6764,2139500002.0
2007-08-16 12:49:00,0.6765,0.6766,0.6764,0.6765,2139500002.0
2007-08-16 12:50:00,0.6764,0.6765,0.6761,0.6762,2139500002.0
2007-08-16 12:51:00,0.6763,0.6763,0.6755,0.6758,2139500002.0
2007-08-16 12:52:00,0.676,0.6764,0.6758,0.6762,2139500002.0
2007-08-16 12:53:00,0.6763,0.6764,0.676,0.676,2139500002.0
2007-08-16 12:54:00,0.6759,0.6761,0.6759,0.676,2139500002.0
2007-08-16 12:55:00,0.6761,0.6762,0.6758,0.676,2139500002.0
2007-08-16 12:56:00,0.6759,0.6762,0.6758,0.6759,2139500002.0
2007-08-16 12:57:00,0.6761,0.6762,0.676,0.6761,2139500002.0
2007-08-16 12:58:00,0.676,0.6761,0.6759,0.676,2139500002.0
2007-08-16 12:59:00,0.6759,0.676,0.6757,0.676,2139500002.0
2007-08-16 13:00:00,0.6761,0.6763,0.676,0.6761,2139500002.0
2007-08-16 13:01:00,0.676,0.6763,0.676,0.6762,2139500002.0
2007-08-16 13:02:00,0.6763,0.6763,0.6762,0.6763,2139500002.0
2007-08-16 13:03:00,0.6762,0.6764,0.676,0.676,2139500002.0
2007-08-16 13:04:00,0.6761,0.6764,0.676,0.6763,2139500002.0
2007-08-16 13:05:00,0.6764,0.6765,0.6764,0.6765,2139500002.0
2007-08-16 13:06:00,0.6764,0.6765,0.6764,0.6764,2139500002.0
2007-08-16 13:07:00,0.6763,0.6764,0.6763,0.6764,2139500002.0
2007-08-16 13:08:00,0.6763,0.6763,0.6762,0.6762,2139500002.0
2007-08-16 13:09:00,0.6764,0.6764,0.6762,0.6763,2139500002.0
2007-08-16 13:10:00,0.6762,0.6764,0.6762,0.6763,2139500002.0
2007-08-16 13:11:00,0.6762,0.6763,0.6761,0.6763,2139500002.0
2007-08-16 13:12:00,0.6762,0.6762,0.6761,0.6762,2139500002.0
2007-08-16 13:13:00,0.6761,0.6762,0.676,0.6762,2139500002.0
2007-08-16 13:14:00,0.6761,0.6762,0.6761,0.6762,2139500002.0
2007-08-16 13:15:00,0.6761,0.6762,0.6761,0.6762,2139500002.0
2007-08-16 13:16:00,0.6761,0.6762,0.676,0.6761,2139500002.0
2007-08-16 13:17:00,0.6761,0.6762,0.6761,0.6761,1946600004.0
2007-08-16 13:18:00,0.6762,0.6762,0.6761,0.6762,1946600004.0
2007-08-16 13:19:00,0.6761,0.6762,0.6761,0.6762,1946600004.0
2007-08-16 13:20:00,0.6761,0.6761,0.676,0.676,1946600004.0
2007-08-16 13:21:00,0.6759,0.676,0.6759,0.6759,1946600004.0
2007-08-16 13:22:00,0.676,0.676,0.6758,0.6759,1946600004.0
2007-08-16 13:23:00,0.6758,0.676,0.6757,0.6757,1946600004.0
2007-08-16 13:24:00,0.6758,0.6758,0.6757,0.6758,1946600004.0
2007-08-16 13:25:00,0.67565,0.6758,0.6756,0.6758,1946600004.0
2007-08-16 13:26:00,0.6757,0.6758,0.6756,0.6757,2124800016.0
2007-08-16 13:27:00,0.6755,0.6758,0.6755,0.6758,2124800016.0
2007-08-16 13:28:00,0.6757,0.6758,0.6757,0.6758,2124800016.0
2007-08-16 13:30:00,0.6759,0.676,0.6758,0.676,2124800016.0
2007-08-16 13:31:00,0.6761,0.6763,0.6761,0.6762,2124800016.0
2007-08-16 13:32:00,0.6763,0.6763,0.6762,0.6763,2124800016.0
2007-08-16 13:33:00,0.6762,0.6767,0.6762,0.6764,2124800016.0
2007-08-16 13:34:00,0.6765,0.6765,0.6761,0.6761,2124800016.0
2007-08-16 13:35:00,0.6762,0.6762,0.6762,0.6762,2124800016.0
2007-08-16 13:36:00,0.6763,0.6763,0.676,0.676,2124800016.0
2007-08-16 13:37:00,0.6761,0.6763,0.676,0.6763,2124800016.0
2007-08-16 13:38:00,0.6762,0.6763,0.6761,0.6763,2124800016.0
2007-08-16 13:39:00,0.6764,0.6764,0.6763,0.6763,2124800016.0
2007-08-16 13:40:00,0.6764,0.6769,0.6763,0.6766,2124800016.0
2007-08-16 13:41:00,0.6765,0.6766,0.6765,0.6765,2124800016.0
2007-08-16 13:42:00,0.6764,0.6764,0.6763,0.6764,2124800016.0
2007-08-16 13:43:00,0.6765,0.6765,0.6764,0.6764,2124800016.0
2007-08-16 13:44:00,0.6765,0.6766,0.6764,0.6766,2124800016.0
2007-08-16 13:45:00,0.6765,0.6766,0.6765,0.6766,2124800016.0
2007-08-16 13:46:00,0.6765,0.6766,0.6765,0.6766,2124800016.0
2007-08-16 13:47:00,0.6765,0.6766,0.6764,0.6765,2124800016.0
2007-08-16 13:48:00,0.6764,0.6764,0.6764,0.6764,2124800016.0
2007-08-16 13:49:00,0.6763,0.6765,0.6763,0.6765,2124800016.0
2007-08-16 13:50:00,0.6764,0.6765,0.6764,0.6764,2124800016.0
2007-08-16 13:51:00,0.6765,0.6766,0.6764,0.6764,2124800016.0
2007-08-16 13:52:00,0.6763,0.67645,0.6763,0.6763,2124800016.0
2007-08-16 13:53:00,0.6763,0.6764,0.6763,0.6764,2057500001.0
2007-08-16 13:54:00,0.6763,0.6764,0.6762,0.6763,2057500001.0
2007-08-16 13:55:00,0.6762,0.6764,0.6761,0.6762,2057500001.0
2007-08-16 13:56:00,0.6763,0.6764,0.6762,0.6763,2057500001.0
2007-08-16 13:57:00,0.6762,0.6764,0.676,0.6761,2057500001.0
2007-08-16 13:58:00,0.676,0.6761,0.6759,0.6761,2057500001.0
2007-08-16 13:59:00,0.676,0.6762,0.676,0.676,2057500001.0
2007-08-16 14:00:00,0.6759,0.676,0.6758,0.6758,2057500001.0
2007-08-16 14:01:00,0.6759,0.6759,0.6758,0.6759,2057500001.0
2007-08-16 14:02:00,0.6758,0.6758,0.6757,0.6758,2057500001.0
2007-08-16 14:03:00,0.6757,0.6759,0.6757,0.6758,2057500001.0
2007-08-16 14:04:00,0.67585,0.676,0.6758,0.676,2057500001.0
2007-08-16 14:05:00,0.6759,0.6759,0.6758,0.6758,780999998.0
2007-08-16 14:06:00,0.6757,0.6758,0.6756,0.6756,780999998.0
2007-08-16 14:07:00,0.6757,0.6758,0.6756,0.6758,780999998.0
2007-08-16 14:08:00,0.6757,0.6758,0.6756,0.6757,780999998.0
2007-08-16 14:09:00,0.6758,0.6758,0.6757,0.6758,780999998.0
2007-08-16 14:10:00,0.6759,0.6759,0.6757,0.6757,780999998.0
2007-08-16 14:11:00,0.6758,0.6759,0.6757,0.6758,780999998.0
2007-08-16 14:12:00,0.6759,0.6759,0.6757,0.6757,780999998.0
2007-08-16 14:13:00,0.6758,0.6758,0.6757,0.6758,780999998.0
2007-08-16 14:14:00,0.6757,0.6758,0.6755,0.6755,780999998.0
2007-08-16 14:15:00,0.6757,0.6757,0.6755,0.6756,780999998.0
2007-08-16 14:16:00,0.6757,0.6757,0.6756,0.6757,780999998.0
2007-08-16 14:17:00,0.6758,0.6758,0.6758,0.6758,780999998.0
2007-08-16 14:18:00,0.6759,0.676,0.6758,0.6759,780999998.0
2007-08-16 14:19:00,0.676,0.6761,0.6759,0.6761,2114299998.0
2007-08-16 14:20:00,0.676,0.676,0.6758,0.676,2114299998.0
2007-08-16 14:21:00,0.6761,0.6762,0.676,0.6761,2114299998.0
2007-08-16 14:22:00,0.6762,0.6763,0.6761,0.6762,2114299998.0
2007-08-16 14:23:00,0.67635,0.6764,0.6761,0.6762,2114299998.0
2007-08-16 14:24:00,0.6763,0.6763,0.6762,0.6763,1914399998.0
2007-08-16 14:25:00,0.6763,0.6763,0.6762,0.67625,1914399998.0
2007-08-16 14:26:00,0.6763,0.6763,0.6761,0.6763,2055599978.0
2007-08-16 14:27:00,0.6761,0.6762,0.6761,0.6761,2055599978.0
2007-08-16 14:28:00,0.676,0.676,0.6757,0.6758,2055599978.0
2007-08-16 14:29:00,0.6759,0.6761,0.6758,0.676,2055599978.0
2007-08-16 14:30:00,0.6761,0.6761,0.676,0.6761,2055599978.0
2007-08-16 14:31:00,0.676,0.6762,0.676,0.6762,2055599978.0
2007-08-16 14:32:00,0.6761,0.6762,0.6759,0.6759,2055599978.0
2007-08-16 14:33:00,0.676,0.6761,0.6759,0.676,2055599978.0
2007-08-16 14:34:00,0.6759,0.676,0.6758,0.6759,2055599978.0
2007-08-16 14:35:00,0.67595,0.676,0.6759,0.67595,2055599978.0
2007-08-16 14:36:00,0.6759,0.676,0.6759,0.6759,1036999983.0
2007-08-16 14:37:00,0.676,0.6761,0.676,0.676,1036999983.0
2007-08-16 14:38:00,0.6761,0.6761,0.676,0.676,1036999983.0
2007-08-16 14:39:00,0.6759,0.676,0.6759,0.676,1036999983.0
2007-08-16 14:40:00,0.6761,0.6761,0.676,0.676,1036999983.0
2007-08-16 14:42:00,0.6759,0.6761,0.6759,0.676,1036999983.0
2007-08-16 14:43:00,0.6761,0.6762,0.6761,0.6762,1036999983.0
2007-08-16 14:44:00,0.6762,0.6763,0.6762,0.6763,1036999983.0
2007-08-16 14:45:00,0.6763,0.6763,0.6762,0.6762,1870199995.0
2007-08-16 14:46:00,0.6761,0.6762,0.6761,0.6762,1870199995.0
2007-08-16 14:47:00,0.6763,0.6763,0.6762,0.6762,1870199995.0
2007-08-16 14:48:00,0.6762,0.6763,0.6762,0.6763,1870199995.0
2007-08-16 14:49:00,0.6763,0.6763,0.6761,0.6761,991099992.0
2007-08-16 14:50:00,0.6762,0.6763,0.6761,0.6762,991099992.0
2007-08-16 14:51:00,0.6763,0.6764,0.6762,0.6763,991099992.0
2007-08-16 14:52:00,0.6762,0.6762,0.6761,0.6761,991099992.0
2007-08-16 14:53:00,0.6762,0.67625,0.67615,0.6762,991099992.0
2007-08-16 14:54:00,0.6761,0.6762,0.676,0.6761,1490599995.0
2007-08-16 14:55:00,0.676,0.676,0.676,0.676,1490599995.0
2007-08-16 14:56:00,0.6761,0.6761,0.6759,0.6759,1490599995.0
2007-08-16 14:58:00,0.6758,0.6758,0.6756,0.6756,1490599995.0
2007-08-16 14:59:00,0.6758,0.6758,0.6757,0.6757,1490599995.0
2007-08-16 15:00:00,0.6758,0.6758,0.6757,0.6758,1490599995.0
2007-08-16 15:02:00,0.6757,0.6758,0.6756,0.6757,1490599995.0
2007-08-16 15:03:00,0.6756,0.6757,0.6756,0.6757,1490599995.0
2007-08-16 15:04:00,0.67565,0.6758,0.67565,0.6758,1490599995.0
2007-08-16 15:05:00,0.6758,0.6758,0.6757,0.6758,1986099997.0
2007-08-16 15:06:00,0.6757,0.6759,0.6757,0.6758,1986099997.0
2007-08-16 15:07:00,0.6759,0.676,0.6758,0.676,1986099997.0
2007-08-16 15:08:00,0.6761,0.6761,0.6761,0.6761,1986099997.0
2007-08-16 15:09:00,0.6759,0.676,0.6757,0.6758,1986099997.0
2007-08-16 15:10:00,0.6759,0.6759,0.6757,0.6757,1986099997.0
2007-08-16 15:11:00,0.6758,0.6758,0.6757,0.6758,1986099997.0
2007-08-16 15:12:00,0.6757,0.6759,0.6757,0.6758,1986099997.0
2007-08-16 15:13:00,0.6759,0.6759,0.6758,0.6758,1986099997.0
2007-08-16 15:14:00,0.6758,0.6759,0.6758,0.6759,1986099997.0
2007-08-16 15:15:00,0.6758,0.6758,0.6758,0.6758,1536099969.0
2007-08-16 15:16:00,0.6759,0.6759,0.6758,0.6758,1536099969.0
2007-08-16 15:17:00,0.6759,0.6759,0.6758,0.6759,1536099969.0
2007-08-16 15:18:00,0.676,0.676,0.6759,0.6759,1536099969.0
2007-08-16 15:19:00,0.676,0.676,0.6759,0.6759,1536099969.0
2007-08-16 15:20:00,0.6758,0.6759,0.6756,0.6756,1536099969.0
2007-08-16 15:21:00,0.6757,0.6757,0.6757,0.6757,1536099969.0
2007-08-16 15:22:00,0.6756,0.6756,0.6756,0.6756,1536099969.0
2007-08-16 15:23:00,0.6758,0.6759,0.6757,0.6759,1536099969.0
2007-08-16 15:24:00,0.67595,0.676,0.6759,0.6759,1536099969.0
2007-08-16 15:25:00,0.6758,0.6759,0.6758,0.6759,1218999992.0
2007-08-16 15:26:00,0.6758,0.6758,0.6756,0.6757,1218999992.0
2007-08-16 15:28:00,0.6758,0.676,0.6758,0.6759,1218999992.0
2007-08-16 15:29:00,0.6758,0.6759,0.6758,0.6758,1218999992.0
2007-08-16 15:30:00,0.6757,0.6757,0.6756,0.6757,1218999992.0
2007-08-16 15:31:00,0.6756,0.6757,0.6756,0.6757,1218999992.0
2007-08-16 15:32:00,0.6756,0.6757,0.6756,0.6756,1218999992.0
2007-08-16 15:33:00,0.6755,0.6755,0.6755,0.6755,1218999992.0
2007-08-16 15:34:00,0.6757,0.6757,0.6756,0.6757,1218999992.0
2007-08-16 15:35:00,0.6756,0.6758,0.6756,0.6756,1218999992.0
2007-08-16 15:36:00,0.6757,0.6757,0.6755,0.6756,1218999992.0
2007-08-16 15:37:00,0.6755,0.6757,0.6755,0.6757,1218999992.0
2007-08-16 15:38:00,0.6758,0.676,0.6757,0.676,1218999992.0
2007-08-16 15:39:00,0.6759,0.6763,0.6759,0.6759,1218999992.0
2007-08-16 15:40:00,0.676,0.676,0.6758,0.6758,1218999992.0
2007-08-16 15:41:00,0.6759,0.6759,0.6758,0.6758,1218999992.0
2007-08-16 15:42:00,0.6759,0.6759,0.6757,0.6758,1218999992.0
2007-08-16 15:43:00,0.6759,0.6763,0.6759,0.6762,1218999992.0
2007-08-16 15:44:00,0.6761,0.6762,0.676,0.6761,1218999992.0
2007-08-16 15:45:00,0.6762,0.6763,0.6761,0.6763,1218999992.0
2007-08-16 15:46:00,0.6762,0.6763,0.6762,0.6762,1218999992.0
2007-08-16 15:47:00,0.6761,0.6762,0.6761,0.6761,1218999992.0
2007-08-16 15:48:00,0.676,0.6761,0.676,0.6761,1218999992.0
2007-08-16 15:49:00,0.6762,0.6762,0.6761,0.6761,1218999992.0
2007-08-16 15:50:00,0.6762,0.6762,0.676,0.6761,1218999992.0
2007-08-16 15:51:00,0.676,0.676,0.6759,0.6759,1218999992.0
2007-08-16 15:52:00,0.67595,0.676,0.67575,0.6759,1218999992.0
2007-08-16 15:53:00,0.6759,0.676,0.67585,0.6759,1660700014.0
2007-08-16 15:54:00,0.6758,0.6759,0.6758,0.6759,2083700000.0
2007-08-16 15:55:00,0.6758,0.6758,0.6757,0.6758,2083700000.0
2007-08-16 15:56:00,0.6757,0.6758,0.6757,0.6757,2083700000.0
2007-08-16 15:57:00,0.6758,0.6759,0.6757,0.6757,2083700000.0
2007-08-16 15:58:00,0.6756,0.6758,0.6756,0.6757,2083700000.0
2007-08-16 15:59:00,0.6758,0.6759,0.6757,0.6757,2083700000.0
2007-08-16 16:00:00,0.6758,0.6758,0.6756,0.6756,2083700000.0
2007-08-16 16:01:00,0.6757,0.6758,0.6756,0.6756,2083700000.0
2007-08-16 16:02:00,0.6755,0.6756,0.6754,0.6755,2083700000.0
2007-08-16 16:03:00,0.6756,0.6757,0.6755,0.6756,2083700000.0
2007-08-16 16:05:00,0.6755,0.6756,0.6755,0.6756,2083700000.0
2007-08-16 16:06:00,0.6755,0.6757,0.6755,0.6756,2083700000.0
2007-08-16 16:07:00,0.6757,0.6757,0.6757,0.6757,2083700000.0
2007-08-16 16:08:00,0.6756,0.6757,0.6755,0.6755,2083700000.0
2007-08-16 16:10:00,0.6756,0.6757,0.6756,0.6757,2083700000.0
2007-08-16 16:11:00,0.6756,0.6757,0.6756,0.6757,2083700000.0
2007-08-16 16:12:00,0.6756,0.6757,0.6756,0.6756,2083700000.0
2007-08-16 16:13:00,0.6757,0.6757,0.6755,0.6755,2083700000.0
2007-08-16 16:14:00,0.6756,0.6756,0.6756,0.6756,2083700000.0
2007-08-16 16:15:00,0.67555,0.67555,0.6753,0.6753,2083700000.0
2007-08-16 16:16:00,0.6752,0.6753,0.6752,0.6753,2041899993.0
2007-08-16 16:17:00,0.6752,0.6753,0.6752,0.6753,2041899993.0
2007-08-16 16:18:00,0.6754,0.6755,0.6753,0.6754,2041899993.0
2007-08-16 16:19:00,0.6753,0.6754,0.6753,0.6754,2041899993.0
2007-08-16 16:20:00,0.6753,0.6754,0.6753,0.6753,2041899993.0
2007-08-16 16:21:00,0.6754,0.6754,0.6753,0.6753,2041899993.0
2007-08-16 16:22:00,0.6754,0.6754,0.6753,0.6753,2041899993.0
2007-08-16 16:23:00,0.6754,0.6756,0.6753,0.6756,2041899993.0
2007-08-16 16:24:00,0.6757,0.6757,0.6755,0.6757,2041899993.0
2007-08-16 16:25:00,0.6756,0.6757,0.6756,0.6757,2041899993.0
2007-08-16 16:26:00,0.6758,0.676,0.6757,0.676,2041899993.0
2007-08-16 16:27:00,0.6761,0.6761,0.676,0.676,2041899993.0
2007-08-16 16:28:00,0.6761,0.6761,0.6759,0.676,2041899993.0
2007-08-16 16:29:00,0.6761,0.6762,0.676,0.6762,2041899993.0
2007-08-16 16:30:00,0.6763,0.6763,0.6762,0.6762,2041899993.0
2007-08-16 16:31:00,0.67625,0.6763,0.67615,0.67615,2041899993.0
2007-08-16 16:32:00,0.6761,0.6762,0.6761,0.6762,900500000.0
2007-08-16 16:33:00,0.6763,0.6764,0.6762,0.6762,900500000.0
2007-08-16 16:34:00,0.6761,0.6762,0.6761,0.6762,900500000.0
2007-08-16 16:35:00,0.6761,0.6762,0.6761,0.6761,900500000.0
2007-08-16 16:36:00,0.6762,0.6762,0.6761,0.6762,900500000.0
2007-08-16 16:37:00,0.6763,0.6763,0.6762,0.6762,900500000.0
2007-08-16 16:38:00,0.6763,0.6763,0.6762,0.6762,900500000.0
2007-08-16 16:39:00,0.6763,0.6763,0.6761,0.6761,900500000.0
2007-08-16 16:40:00,0.6762,0.6762,0.6761,0.6761,900500000.0
2007-08-16 16:41:00,0.6762,0.6762,0.6761,0.6762,900500000.0
2007-08-16 16:43:00,0.676,0.676,0.6759,0.6759,900500000.0
2007-08-16 16:44:00,0.676,0.676,0.6759,0.676,900500000.0
2007-08-16 16:45:00,0.6758,0.6758,0.6757,0.6758,900500000.0
2007-08-16 16:46:00,0.6757,0.6758,0.6757,0.6757,900500000.0
2007-08-16 16:48:00,0.6758,0.67585,0.67575,0.67575,900500000.0
2007-08-16 16:49:00,0.6758,0.6758,0.6756,0.6756,1930799991.0
2007-08-16 16:50:00,0.6755,0.6757,0.6755,0.6756,1930799991.0
2007-08-16 16:51:00,0.6757,0.6757,0.6755,0.6756,1930799991.0
2007-08-16 16:52:00,0.6755,0.6756,0.6755,0.6756,1930799991.0
2007-08-16 16:53:00,0.6757,0.6757,0.6755,0.6756,1930799991.0
2007-08-16 16:54:00,0.6755,0.6756,0.6755,0.6755,1930799991.0
2007-08-16 16:55:00,0.6756,0.6758,0.6756,0.6758,1930799991.0
2007-08-16 16:56:00,0.6757,0.6758,0.6757,0.6758,1930799991.0
2007-08-16 16:57:00,0.6759,0.6761,0.6758,0.6761,1930799991.0
2007-08-16 16:58:00,0.6762,0.6762,0.676,0.676,1930799991.0
2007-08-16 16:59:00,0.6761,0.6762,0.676,0.6762,1930799991.0
2007-08-16 17:00:00,0.6763,0.6765,0.6763,0.6764,1930799991.0
2007-08-16 17:01:00,0.6765,0.6765,0.6763,0.6764,1930799991.0
2007-08-16 17:02:00,0.6765,0.6765,0.6763,0.6764,1930799991.0
2007-08-16 17:03:00,0.6765,0.6765,0.6763,0.6764,1930799991.0
2007-08-16 17:04:00,0.6763,0.6764,0.6762,0.6763,1930799991.0
2007-08-16 17:05:00,0.6762,0.6763,0.6762,0.6763,1930799991.0
2007-08-16 17:06:00,0.6762,0.6763,0.6762,0.6762,1930799991.0
2007-08-16 17:07:00,0.6761,0.6762,0.6761,0.6761,1930799991.0
2007-08-16 17:08:00,0.6762,0.6763,0.6761,0.6763,1930799991.0
2007-08-16 17:09:00,0.6764,0.6764,0.6764,0.6764,1930799991.0
2007-08-16 17:10:00,0.6763,0.6764,0.6763,0.6764,1930799991.0
2007-08-16 17:11:00,0.6763,0.6764,0.6763,0.6763,1930799991.0
2007-08-16 17:12:00,0.6764,0.6765,0.6763,0.6764,1930799991.0
2007-08-16 17:13:00,0.6763,0.6764,0.6763,0.6763,1930799991.0
2007-08-16 17:14:00,0.6762,0.6762,0.6762,0.6762,1930799991.0
2007-08-16 17:15:00,0.6763,0.6764,0.6763,0.6763,1930799991.0
2007-08-16 17:16:00,0.6762,0.6762,0.6762,0.6762,1930799991.0
2007-08-16 17:17:00,0.6761,0.6762,0.6761,0.6761,1930799991.0
2007-08-16 17:18:00,0.676,0.6761,0.676,0.6761,1930799991.0
2007-08-16 17:19:00,0.67595,0.67605,0.67595,0.67605,1930799991.0
2007-08-16 17:20:00,0.6761,0.6762,0.676,0.6762,1666200012.0
2007-08-16 17:21:00,0.6763,0.6763,0.6762,0.6763,1666200012.0
2007-08-16 17:22:00,0.6762,0.6763,0.6762,0.6763,1666200012.0
2007-08-16 17:23:00,0.6762,0.6763,0.6761,0.6761,1666200012.0
2007-08-16 17:24:00,0.6762,0.6762,0.6762,0.6762,1666200012.0
2007-08-16 17:25:00,0.6761,0.6762,0.6761,0.6761,1666200012.0
2007-08-16 17:26:00,0.6762,0.6762,0.6761,0.6761,1666200012.0
2007-08-16 17:27:00,0.6762,0.6762,0.6761,0.6762,1666200012.0
2007-08-16 17:29:00,0.6763,0.6763,0.6762,0.6763,1666200012.0
2007-08-16 17:30:00,0.6764,0.6765,0.6764,0.6764,1666200012.0
2007-08-16 17:31:00,0.6764,0.6764,0.67625,0.6764,1666200012.0
2007-08-16 17:32:00,0.6764,0.6764,0.6764,0.6764,1280000009.0
2007-08-16 17:33:00,0.6763,0.6764,0.6762,0.6762,1280000009.0
2007-08-16 17:34:00,0.6762,0.6763,0.6761,0.67615,1280000009.0
2007-08-16 17:35:00,0.6762,0.6762,0.6761,0.6761,701500007.0
2007-08-16 17:36:00,0.6762,0.6762,0.6761,0.6762,701500007.0
2007-08-16 17:37:00,0.676,0.6761,0.6759,0.6759,701500007.0
2007-08-16 17:38:00,0.676,0.676,0.6759,0.676,701500007.0
2007-08-16 17:39:00,0.6759,0.676,0.6759,0.6759,701500007.0
2007-08-16 17:40:00,0.676,0.676,0.6758,0.6759,701500007.0
2007-08-16 17:41:00,0.6759,0.6759,0.67585,0.67585,701500007.0
2007-08-16 17:42:00,0.6759,0.6759,0.67585,0.6759,565800004.0
2007-08-16 17:45:00,0.6759,0.6759,0.67585,0.67585,787399998.0
2007-08-16 17:46:00,0.6759,0.6759,0.67585,0.6759,1290999994.0
2007-08-16 17:47:00,0.6758,0.6759,0.6757,0.6758,1830800002.0
2007-08-16 17:48:00,0.6759,0.676,0.6759,0.6759,1830800002.0
2007-08-16 17:49:00,0.676,0.676,0.6759,0.6759,1830800002.0
2007-08-16 17:50:00,0.6758,0.6758,0.6756,0.6756,1830800002.0
2007-08-16 17:51:00,0.6757,0.6758,0.6757,0.6758,1830800002.0
2007-08-16 17:52:00,0.67575,0.67585,0.67575,0.6758,2137399969.0
2007-08-16 17:53:00,0.6759,0.6759,0.6758,0.6758,1238700000.0
2007-08-16 17:54:00,0.6759,0.6759,0.6758,0.6758,1238700000.0
2007-08-16 17:55:00,0.6759,0.6759,0.6758,0.6758,1238700000.0
2007-08-16 17:56:00,0.6759,0.6759,0.6758,0.6759,1238700000.0
2007-08-16 17:57:00,0.6758,0.6759,0.6756,0.6758,1238700000.0
2007-08-16 17:58:00,0.6759,0.6759,0.6758,0.6758,1238700000.0
2007-08-16 17:59:00,0.6757,0.6758,0.6757,0.6758,1238700000.0
2007-08-16 18:00:00,0.6757,0.6758,0.6757,0.6758,1238700000.0
2007-08-16 18:01:00,0.6757,0.6758,0.6755,0.6755,1238700000.0
2007-08-16 18:02:00,0.6756,0.6756,0.6755,0.6755,1238700000.0
2007-08-16 18:03:00,0.6756,0.6757,0.6755,0.6757,1238700000.0
2007-08-16 18:04:00,0.6758,0.6761,0.6757,0.6759,1238700000.0
2007-08-16 18:05:00,0.6758,0.6759,0.6758,0.6759,1238700000.0
2007-08-16 18:06:00,0.6758,0.676,0.6758,0.6759,1238700000.0
2007-08-16 18:07:00,0.676,0.676,0.6758,0.676,1238700000.0
2007-08-16 18:08:00,0.6759,0.676,0.6757,0.676,1238700000.0
2007-08-16 18:09:00,0.6759,0.6763,0.6758,0.6761,1238700000.0
2007-08-16 18:10:00,0.6762,0.6762,0.676,0.676,1238700000.0
2007-08-16 18:11:00,0.6761,0.6762,0.6758,0.6759,1238700000.0
2007-08-16 18:12:00,0.6757,0.6758,0.6755,0.6757,1238700000.0
2007-08-16 18:13:00,0.6756,0.6759,0.6756,0.6758,1238700000.0
2007-08-16 18:14:00,0.6759,0.6759,0.6754,0.6755,1238700000.0
2007-08-16 18:15:00,0.6756,0.6756,0.6756,0.6756,1238700000.0
2007-08-16 18:16:00,0.6754,0.6755,0.6754,0.6755,1238700000.0
2007-08-16 18:17:00,0.6756,0.6757,0.6756,0.6756,1238700000.0
2007-08-16 18:18:00,0.6756,0.67565,0.67555,0.67555,1238700000.0
2007-08-16 18:19:00,0.6756,0.6757,0.6755,0.6756,1832400005.0
2007-08-16 18:20:00,0.67565,0.67575,0.6755,0.6757,1832400005.0
2007-08-16 18:21:00,0.6755,0.6756,0.6755,0.6756,1281500012.0
2007-08-16 18:22:00,0.6757,0.6757,0.6756,0.6757,1281500012.0
2007-08-16 18:23:00,0.6757,0.6758,0.6756,0.6758,1281500012.0
2007-08-16 18:24:00,0.67575,0.6759,0.6757,0.6759,1413899998.0
2007-08-16 18:25:00,0.6759,0.6759,0.67575,0.67585,2109699989.0
2007-08-16 18:26:00,0.67585,0.67595,0.6758,0.67595,791100000.0
2007-08-16 18:27:00,0.67595,0.67595,0.6758,0.67585,1322800019.0
2007-08-16 18:28:00,0.6759,0.6759,0.67575,0.6758,1650000014.0
2007-08-16 18:29:00,0.67575,0.67585,0.6755,0.6758,1715899992.0
2007-08-16 18:30:00,0.6757,0.6757,0.6755,0.6755,1926600005.0
2007-08-16 18:31:00,0.6756,0.6757,0.67545,0.6756,1926600005.0
2007-08-16 18:32:00,0.67555,0.6756,0.6753,0.67555,2034800002.0
2007-08-16 18:33:00,0.67555,0.6756,0.67545,0.6756,1864299993.0
2007-08-16 18:34:00,0.6756,0.6756,0.6755,0.67555,1393499965.0
2007-08-16 18:35:00,0.67555,0.6756,0.6754,0.6755,1659400004.0
2007-08-16 18:36:00,0.6756,0.67575,0.6755,0.6757,1688200005.0
2007-08-16 18:37:00,0.6757,0.6758,0.6756,0.67575,971300009.0
2007-08-16 18:38:00,0.67575,0.67585,0.6757,0.67575,412999998.0
2007-08-16 18:39:00,0.6758,0.6759,0.67575,0.6759,897600009.0
2007-08-16 18:40:00,0.6759,0.6759,0.67585,0.67585,656000000.0
2007-08-16 18:41:00,0.6759,0.6759,0.6758,0.6759,1294699993.0
2007-08-16 18:42:00,0.676,0.6766,0.676,0.6764,1294699993.0
2007-08-16 18:43:00,0.6763,0.6765,0.6763,0.6763,1294699993.0
2007-08-16 18:44:00,0.6762,0.6763,0.6761,0.6762,1294699993.0
2007-08-16 18:45:00,0.6761,0.6763,0.6761,0.6762,1294699993.0
2007-08-16 18:46:00,0.6763,0.6768,0.6762,0.6768,1294699993.0
2007-08-16 18:47:00,0.6766,0.6767,0.6766,0.6766,1294699993.0
2007-08-16 18:48:00,0.6767,0.6767,0.6765,0.6766,1294699993.0
2007-08-16 18:49:00,0.6764,0.6767,0.6764,0.6766,1294699993.0
2007-08-16 18:50:00,0.6767,0.6767,0.6766,0.6766,1294699993.0
2007-08-16 18:51:00,0.6767,0.6767,0.6766,0.6766,1294699993.0
2007-08-16 18:52:00,0.6767,0.6768,0.6766,0.6767,1294699993.0
2007-08-16 18:53:00,0.6768,0.6768,0.6766,0.6766,1294699993.0
2007-08-16 18:54:00,0.6765,0.6767,0.6765,0.6767,1294699993.0
2007-08-16 18:55:00,0.6766,0.6769,0.6766,0.6768,1294699993.0
2007-08-16 18:56:00,0.6769,0.677,0.6768,0.6768,1294699993.0
2007-08-16 18:57:00,0.6769,0.6769,0.6767,0.6769,1294699993.0
2007-08-16 18:58:00,0.677,0.6773,0.677,0.6773,1294699993.0
2007-08-16 18:59:00,0.6774,0.6776,0.6774,0.6774,1294699993.0
2007-08-16 19:00:00,0.6775,0.6776,0.6774,0.6774,1294699993.0
2007-08-16 19:01:00,0.6775,0.6775,0.6774,0.6774,1294699993.0
2007-08-16 19:02:00,0.6773,0.6774,0.6771,0.6771,1294699993.0
2007-08-16 19:03:00,0.677,0.677,0.6767,0.6768,1294699993.0
2007-08-16 19:04:00,0.6767,0.6768,0.6761,0.6761,1294699993.0
2007-08-16 19:05:00,0.676,0.6765,0.676,0.6764,1294699993.0
2007-08-16 19:06:00,0.6766,0.6767,0.6765,0.6766,1294699993.0
2007-08-16 19:07:00,0.6767,0.6769,0.6767,0.6768,1294699993.0
2007-08-16 19:08:00,0.6769,0.6769,0.6768,0.6768,1294699993.0
2007-08-16 19:09:00,0.6769,0.677,0.6768,0.6769,1294699993.0
2007-08-16 19:10:00,0.6771,0.6771,0.677,0.6771,1294699993.0
2007-08-16 19:11:00,0.677,0.6771,0.677,0.677,1294699993.0
2007-08-16 19:12:00,0.6771,0.6771,0.6769,0.6771,1294699993.0
2007-08-16 19:13:00,0.677,0.6771,0.677,0.677,1294699993.0
2007-08-16 19:14:00,0.6769,0.677,0.6769,0.6769,1294699993.0
2007-08-16 19:15:00,0.6768,0.6769,0.6768,0.6768,1294699993.0
2007-08-16 19:16:00,0.6769,0.6769,0.6768,0.6769,1294699993.0
2007-08-16 19:17:00,0.6768,0.6769,0.6768,0.6768,1294699993.0
2007-08-16 19:18:00,0.6767,0.6767,0.6766,0.6766,1294699993.0
2007-08-16 19:19:00,0.6767,0.6768,0.6766,0.6767,1294699993.0
2007-08-16 19:20:00,0.6766,0.6767,0.6766,0.6766,1294699993.0
2007-08-16 19:21:00,0.6767,0.6772,0.6766,0.6772,1294699993.0
2007-08-16 19:22:00,0.6771,0.6771,0.6771,0.6771,1294699993.0
2007-08-16 19:23:00,0.67715,0.6772,0.677,0.677,1294699993.0
2007-08-16 19:24:00,0.677,0.677,0.6769,0.6769,1095899993.0
2007-08-16 19:25:00,0.6769,0.677,0.6768,0.6769,1260800001.0
2007-08-16 19:26:00,0.6769,0.6769,0.6768,0.6768,1934699999.0
2007-08-16 19:27:00,0.6769,0.6769,0.6768,0.6768,1934699999.0
2007-08-16 19:28:00,0.6769,0.6772,0.6769,0.6771,1934699999.0
2007-08-16 19:29:00,0.6771,0.6771,0.6769,0.67695,1934699999.0
2007-08-16 19:30:00,0.6769,0.677,0.6768,0.6768,1787700006.0
2007-08-16 19:31:00,0.6769,0.677,0.6768,0.6769,1787700006.0
2007-08-16 19:32:00,0.6768,0.6771,0.6768,0.677,1787700006.0
2007-08-16 19:33:00,0.6771,0.6771,0.677,0.6771,1787700006.0
2007-08-16 19:34:00,0.6772,0.6772,0.6771,0.6771,1787700006.0
2007-08-16 19:35:00,0.6771,0.6772,0.6771,0.6772,1787700006.0
2007-08-16 19:36:00,0.6772,0.6772,0.677,0.6771,2117499992.0
2007-08-16 19:37:00,0.677,0.6773,0.677,0.6772,1786700001.0
2007-08-16 19:38:00,0.6771,0.6772,0.677,0.677,1786700001.0
2007-08-16 19:39:00,0.6769,0.677,0.6767,0.6768,1786700001.0
2007-08-16 19:40:00,0.6767,0.6768,0.6766,0.6766,1786700001.0
2007-08-16 19:41:00,0.6767,0.6768,0.6767,0.6768,1786700001.0
2007-08-16 19:42:00,0.6767,0.6768,0.6766,0.6767,1786700001.0
2007-08-16 19:43:00,0.6768,0.6768,0.6766,0.6766,1786700001.0
2007-08-16 19:45:00,0.6765,0.6768,0.6764,0.6767,1786700001.0
2007-08-16 19:46:00,0.6766,0.6767,0.6766,0.6767,1786700001.0
2007-08-16 19:48:00,0.6766,0.6767,0.6766,0.6766,1786700001.0
2007-08-16 19:49:00,0.6767,0.6767,0.6765,0.6765,1786700001.0
2007-08-16 19:50:00,0.6766,0.6766,0.6765,0.6765,1786700001.0
2007-08-16 19:51:00,0.6766,0.6766,0.6766,0.6766,1786700001.0
2007-08-16 19:52:00,0.6767,0.6767,0.6766,0.6767,1786700001.0
2007-08-16 19:53:00,0.6766,0.6767,0.6766,0.6767,1786700001.0
2007-08-16 19:54:00,0.6766,0.6769,0.6766,0.6769,1786700001.0
2007-08-16 19:55:00,0.677,0.677,0.6767,0.6768,1786700001.0
2007-08-16 19:56:00,0.6769,0.6769,0.6765,0.6766,1786700001.0
2007-08-16 19:57:00,0.6765,0.6766,0.6765,0.6766,1786700001.0
2007-08-16 19:58:00,0.6765,0.6767,0.6765,0.6767,1786700001.0
2007-08-16 19:59:00,0.6766,0.6767,0.6765,0.6766,1786700001.0
2007-08-16 20:00:00,0.6765,0.6767,0.6765,0.6767,1786700001.0
2007-08-16 20:01:00,0.6767,0.6768,0.6767,0.6768,325600000.0
2007-08-16 20:02:00,0.6769,0.6769,0.6769,0.6769,325600000.0
2007-08-16 20:03:00,0.6768,0.677,0.6768,0.677,325600000.0
2007-08-16 20:04:00,0.6771,0.6771,0.6768,0.6768,325600000.0
2007-08-16 20:05:00,0.6769,0.677,0.6768,0.6769,325600000.0
2007-08-16 20:06:00,0.677,0.677,0.677,0.677,325600000.0
2007-08-16 20:07:00,0.6771,0.6771,0.677,0.67705,325600000.0
2007-08-16 20:08:00,0.677,0.677,0.6768,0.6769,1375299993.0
2007-08-16 20:09:00,0.6768,0.6769,0.6768,0.6768,1375299993.0
2007-08-16 20:10:00,0.6768,0.6768,0.6767,0.6768,1375299993.0
2007-08-16 20:11:00,0.6769,0.6769,0.6767,0.6767,1782699997.0
2007-08-16 20:12:00,0.6768,0.6768,0.6766,0.6767,1782699997.0
2007-08-16 20:13:00,0.6769,0.6769,0.6768,0.6768,1410800013.0
2007-08-16 20:15:00,0.6769,0.6769,0.6767,0.6768,1410800013.0
2007-08-16 20:16:00,0.6767,0.6768,0.6766,0.6766,1410800013.0
2007-08-16 20:17:00,0.6767,0.6768,0.6767,0.6767,1410800013.0
2007-08-16 20:18:00,0.6766,0.6767,0.6765,0.6766,1410800013.0
2007-08-16 20:19:00,0.6767,0.6767,0.6766,0.6766,1410800013.0
2007-08-16 20:20:00,0.6767,0.6769,0.6766,0.6769,1410800013.0
2007-08-16 20:21:00,0.677,0.677,0.6768,0.6769,1410800013.0
2007-08-16 20:22:00,0.677,0.677,0.6768,0.6769,1410800013.0
2007-08-16 20:23:00,0.6768,0.6772,0.6768,0.6769,1410800013.0
2007-08-16 20:24:00,0.6768,0.6769,0.6768,0.6768,1410800013.0
2007-08-16 20:25:00,0.67685,0.67685,0.67665,0.6767,1410800013.0
2007-08-16 20:26:00,0.67665,0.6768,0.67655,0.67665,1241199987.0
2007-08-16 20:27:00,0.67665,0.67675,0.67665,0.6767,398200000.0
2007-08-16 20:28:00,0.6767,0.67675,0.67665,0.6767,419700000.0
2007-08-16 20:29:00,0.6767,0.67685,0.6766,0.6767,1280300016.0
2007-08-16 20:30:00,0.6768,0.6768,0.6766,0.6767,1584399992.0
2007-08-16 20:31:00,0.6767,0.6769,0.6765,0.6769,1584399992.0
2007-08-16 20:32:00,0.6769,0.677,0.6768,0.6769,1988600001.0
2007-08-16 20:33:00,0.677,0.6772,0.67685,0.67695,1988600001.0
2007-08-16 20:34:00,0.677,0.67715,0.67685,0.6771,1846500001.0
2007-08-16 20:35:00,0.6771,0.67725,0.67675,0.67695,1980200005.0
2007-08-16 20:36:00,0.67695,0.67705,0.67675,0.677,1847399977.0
2007-08-16 20:37:00,0.677,0.67705,0.6768,0.677,1568499990.0
2007-08-16 20:38:00,0.6769,0.677,0.6769,0.677,787299996.0
2007-08-16 20:39:00,0.6769,0.6769,0.67685,0.6769,975399992.0
2007-08-16 20:40:00,0.6769,0.677,0.6768,0.67695,1217699973.0
2007-08-16 20:41:00,0.67695,0.6771,0.6768,0.677,1410300006.0
2007-08-16 20:42:00,0.677,0.6771,0.677,0.677,1606399993.0
2007-08-16 20:43:00,0.677,0.6771,0.677,0.6771,591799990.0
2007-08-16 20:44:00,0.6771,0.6771,0.677,0.67705,893800001.0
2007-08-16 20:45:00,0.67705,0.67715,0.6769,0.67715,2049499980.0
2007-08-16 20:46:00,0.67715,0.6772,0.6769,0.67705,617300002.0
2007-08-16 20:47:00,0.6771,0.6771,0.677,0.6771,1351999998.0
2007-08-16 20:48:00,0.677,0.6772,0.677,0.6772,1351999998.0
2007-08-16 20:49:00,0.67715,0.6772,0.6769,0.6769,1351999998.0
2007-08-16 20:50:00,0.6769,0.6771,0.6769,0.6769,2099400021.0
2007-08-16 20:51:00,0.6769,0.67725,0.6769,0.677,2124399994.0
2007-08-16 20:52:00,0.6772,0.6772,0.6771,0.6771,1437700006.0
2007-08-16 20:53:00,0.677,0.6772,0.677,0.6772,1437700006.0
2007-08-16 20:54:00,0.6772,0.6774,0.6771,0.6772,1437700006.0
2007-08-16 20:55:00,0.6772,0.6772,0.6771,0.6772,1236800003.0
2007-08-16 20:56:00,0.6773,0.6773,0.6772,0.6773,202100001.0
2007-08-16 20:57:00,0.6773,0.6773,0.67725,0.6773,110600000.0
2007-08-16 20:58:00,0.6773,0.67735,0.67705,0.6773,1350800000.0
2007-08-16 20:59:00,0.6772,0.6773,0.6772,0.6772,1292700008.0
2007-08-16 21:00:00,0.6773,0.6773,0.6771,0.6772,1292700008.0
2007-08-16 21:01:00,0.67715,0.6772,0.6771,0.6771,1292700008.0
2007-08-16 21:02:00,0.6771,0.67715,0.67705,0.67705,530399999.0
2007-08-16 21:03:00,0.677,0.677,0.6769,0.677,1539399998.0
2007-08-16 21:04:00,0.67695,0.677,0.67675,0.677,1539399998.0
2007-08-16 21:06:00,0.6769,0.6772,0.6769,0.67715,804400001.0
2007-08-16 21:07:00,0.6772,0.67725,0.677,0.6772,1445599982.0
2007-08-16 21:08:00,0.6772,0.6773,0.6771,0.6772,1773499998.0
2007-08-16 21:09:00,0.6772,0.67725,0.67695,0.67705,1708900003.0
2007-08-16 21:10:00,0.6772,0.6773,0.6771,0.6773,2008800009.0
2007-08-16 21:11:00,0.6774,0.6774,0.6772,0.6773,2008800009.0
2007-08-16 21:12:00,0.6774,0.6774,0.6771,0.6771,2008800009.0
2007-08-16 21:13:00,0.677,0.6772,0.677,0.6772,2008800009.0
2007-08-16 21:14:00,0.6771,0.6773,0.6771,0.6773,2008800009.0
2007-08-16 21:15:00,0.6774,0.6774,0.67705,0.6771,2008800009.0
2007-08-16 21:16:00,0.6771,0.6772,0.6771,0.6771,989100011.0
2007-08-16 21:17:00,0.6771,0.6771,0.677,0.677,1227600007.0
2007-08-16 21:18:00,0.67715,0.6772,0.677,0.67715,526200002.0
2007-08-16 21:19:00,0.67725,0.6773,0.677,0.6771,993200015.0
2007-08-16 21:20:00,0.6771,0.67725,0.677,0.6772,1442200013.0
2007-08-16 21:21:00,0.6772,0.67725,0.677,0.677,843400009.0
2007-08-16 21:22:00,0.677,0.6773,0.677,0.6772,1340999996.0
2007-08-16 21:23:00,0.67725,0.67735,0.6771,0.6773,965600001.0
2007-08-16 21:24:00,0.6773,0.67735,0.67705,0.6773,1737799999.0
2007-08-16 21:25:00,0.6773,0.6773,0.67705,0.6773,1334100002.0
2007-08-16 21:26:00,0.67725,0.67735,0.6771,0.6773,583499993.0
2007-08-16 21:27:00,0.6773,0.6774,0.6773,0.6774,1695299985.0
2007-08-16 21:28:00,0.6774,0.6774,0.6773,0.6774,1689499993.0
2007-08-16 21:29:00,0.6774,0.6774,0.67725,0.6773,625999998.0
2007-08-16 21:30:00,0.6773,0.6774,0.6772,0.6773,1351900007.0
2007-08-16 21:31:00,0.6774,0.6775,0.6773,0.6774,1670300018.0
2007-08-16 21:32:00,0.6773,0.6774,0.6773,0.6774,1670300018.0
2007-08-16 21:33:00,0.6773,0.6774,0.6772,0.67735,1670300018.0
2007-08-16 21:34:00,0.67735,0.6774,0.6772,0.6773,943800002.0
2007-08-16 21:35:00,0.6773,0.6773,0.6772,0.6772,424000002.0
2007-08-16 21:36:00,0.6772,0.6773,0.67715,0.6772,782899997.0
2007-08-16 21:37:00,0.6772,0.6772,0.6771,0.6772,761400003.0
2007-08-16 21:38:00,0.6772,0.6772,0.677,0.6771,1093700005.0
2007-08-16 21:39:00,0.67715,0.6772,0.677,0.6771,1711599968.0
2007-08-16 21:40:00,0.6771,0.6772,0.6769,0.6771,1465100000.0
2007-08-16 21:41:00,0.6771,0.6771,0.67695,0.67695,850800005.0
2007-08-16 21:42:00,0.6771,0.6772,0.6771,0.6772,1078999987.0
2007-08-16 21:43:00,0.677,0.6771,0.677,0.6771,1078999987.0
2007-08-16 21:44:00,0.6771,0.6772,0.677,0.6771,1224499999.0
2007-08-16 21:45:00,0.67695,0.67715,0.67695,0.6771,1224499999.0
2007-08-16 21:46:00,0.67715,0.67715,0.67685,0.67685,2068000018.0
2007-08-16 21:47:00,0.67685,0.67705,0.6768,0.67695,793399991.0
2007-08-16 21:48:00,0.67695,0.67705,0.6768,0.67695,786299992.0
2007-08-16 21:49:00,0.6768,0.6768,0.6765,0.6765,1530300004.0
2007-08-16 21:50:00,0.6764,0.6767,0.6764,0.6765,1530300004.0
2007-08-16 21:51:00,0.6767,0.6767,0.6765,0.6767,1530300004.0
2007-08-16 21:52:00,0.6767,0.6768,0.67645,0.6768,1530300004.0
2007-08-16 21:53:00,0.6768,0.6769,0.6767,0.6768,760799997.0
2007-08-16 21:54:00,0.6769,0.6769,0.6768,0.6768,760799997.0
2007-08-16 21:55:00,0.6769,0.6769,0.6768,0.6768,760799997.0
2007-08-16 21:56:00,0.6769,0.6769,0.6766,0.6767,760799997.0
2007-08-16 21:57:00,0.6766,0.6767,0.67655,0.6767,760799997.0
2007-08-16 21:58:00,0.6767,0.6767,0.67655,0.6766,1019899992.0
2007-08-16 21:59:00,0.6766,0.6767,0.6765,0.6765,1280500002.0
2007-08-16 22:00:00,0.6765,0.6766,0.6762,0.6763,962900004.0
2007-08-16 22:01:00,0.6763,0.6765,0.6762,0.6764,1124000000.0
2007-08-16 22:02:00,0.6764,0.67645,0.67605,0.67625,1613799993.0
2007-08-16 22:03:00,0.6764,0.6764,0.6759,0.6759,1057400004.0
2007-08-16 22:04:00,0.6759,0.6762,0.6758,0.6762,1057400004.0
2007-08-16 22:05:00,0.6762,0.6765,0.676,0.6765,892500001.0
2007-08-16 22:06:00,0.6765,0.6767,0.6765,0.6767,1297500003.0
2007-08-16 22:07:00,0.6766,0.6767,0.6765,0.6766,1297500003.0
2007-08-16 22:08:00,0.6766,0.6767,0.6765,0.6767,1403800005.0
2007-08-16 22:09:00,0.6767,0.6767,0.6765,0.6767,494500006.0
2007-08-16 22:10:00,0.6767,0.6767,0.6764,0.6764,910999997.0
2007-08-16 22:11:00,0.6764,0.6767,0.6764,0.67655,1274999997.0
2007-08-16 22:12:00,0.67655,0.6766,0.6764,0.6764,250200000.0
2007-08-16 22:13:00,0.6765,0.67655,0.67605,0.6763,1091999994.0
2007-08-16 22:14:00,0.67625,0.6763,0.6761,0.6762,1201099999.0
2007-08-16 22:15:00,0.6762,0.67625,0.676,0.676,983800000.0
2007-08-16 22:16:00,0.676,0.6763,0.676,0.6763,1349399993.0
2007-08-16 22:17:00,0.6762,0.67645,0.6761,0.6763,1053600001.0
2007-08-16 22:18:00,0.6763,0.6764,0.6763,0.6764,1004599996.0
2007-08-16 22:19:00,0.6764,0.6765,0.6764,0.6765,372300000.0
2007-08-16 22:20:00,0.6764,0.67645,0.676,0.6764,662600000.0
2007-08-16 22:21:00,0.6764,0.67655,0.6762,0.67655,383500001.0
2007-08-16 22:22:00,0.67655,0.6768,0.6764,0.6767,840500004.0
2007-08-16 22:23:00,0.6768,0.6768,0.6765,0.67675,589499999.0
2007-08-16 22:24:00,0.67675,0.67675,0.6765,0.67675,310300000.0
2007-08-16 22:25:00,0.67675,0.67675,0.6766,0.6767,276699999.0
2007-08-16 22:26:00,0.6767,0.6767,0.6765,0.67665,734799996.0
2007-08-16 22:27:00,0.67665,0.6767,0.6766,0.6767,222199999.0
2007-08-16 22:28:00,0.6767,0.6767,0.6765,0.6766,585700004.0
2007-08-16 22:29:00,0.6766,0.6767,0.6764,0.67665,1117200001.0
2007-08-16 22:30:00,0.6766,0.6767,0.67645,0.6767,344800002.0
2007-08-16 22:31:00,0.6767,0.6767,0.67645,0.67665,486299999.0
2007-08-16 22:32:00,0.6767,0.6767,0.6765,0.6767,540099997.0
2007-08-16 22:33:00,0.6768,0.6769,0.6766,0.6767,934600003.0
2007-08-16 22:34:00,0.6767,0.67715,0.6766,0.67685,934600003.0
2007-08-16 22:35:00,0.6769,0.67725,0.6768,0.677,1750999982.0
2007-08-16 22:36:00,0.677,0.6771,0.67685,0.677,857199995.0
2007-08-16 22:37:00,0.677,0.67715,0.6769,0.677,711000001.0
2007-08-16 22:38:00,0.677,0.67715,0.677,0.6771,417799999.0
2007-08-16 22:39:00,0.6771,0.6772,0.67705,0.6772,941299994.0
2007-08-16 22:40:00,0.6772,0.67725,0.6772,0.6772,547900000.0
2007-08-16 22:41:00,0.6772,0.67725,0.6771,0.6771,671099987.0
2007-08-16 22:42:00,0.6771,0.6773,0.677,0.677,1678500009.0
2007-08-16 22:43:00,0.67695,0.67715,0.67695,0.677,668200005.0
2007-08-16 22:44:00,0.677,0.67715,0.677,0.67715,772500002.0
2007-08-16 22:45:00,0.67715,0.6773,0.6771,0.67725,627599995.0
2007-08-16 22:46:00,0.67725,0.67725,0.67705,0.67725,195100000.0
2007-08-16 22:47:00,0.67725,0.67725,0.67715,0.67725,59100000.0
2007-08-16 22:48:00,0.6771,0.67715,0.67705,0.67705,80600000.0
2007-08-16 22:49:00,0.6771,0.6771,0.6769,0.67705,281100001.0
2007-08-16 22:50:00,0.6771,0.6771,0.677,0.67705,73800002.0
2007-08-16 22:51:00,0.67705,0.67705,0.677,0.67705,125600000.0
2007-08-16 22:52:00,0.67705,0.67705,0.67685,0.67705,553299999.0
2007-08-16 22:53:00,0.6769,0.677,0.67685,0.677,252600000.0
2007-08-16 22:54:00,0.677,0.67705,0.6769,0.677,398199997.0
2007-08-16 22:55:00,0.677,0.67705,0.6768,0.67695,439299999.0
2007-08-16 22:56:00,0.677,0.67705,0.67675,0.6768,1529499996.0
2007-08-16 22:57:00,0.6768,0.67695,0.6767,0.6769,778199994.0
2007-08-16 22:58:00,0.6769,0.67705,0.67675,0.67695,692100011.0
2007-08-16 22:59:00,0.67695,0.677,0.6768,0.6768,189700000.0
2007-08-16 23:00:00,0.6768,0.677,0.6768,0.6769,234900000.0
2007-08-16 23:01:00,0.677,0.677,0.6769,0.6769,67699999.0
2007-08-16 23:02:00,0.6769,0.6769,0.6769,0.6769,87200000.0
2007-08-16 23:03:00,0.67695,0.67695,0.6767,0.67695,138500000.0
2007-08-16 23:04:00,0.6769,0.677,0.6768,0.67695,70200000.0
2007-08-16 23:05:00,0.67695,0.677,0.6767,0.6767,221500001.0
2007-08-16 23:06:00,0.6766,0.677,0.6766,0.6768,290799997.0
2007-08-16 23:07:00,0.67695,0.67695,0.6766,0.6766,319100001.0
2007-08-16 23:08:00,0.67685,0.6769,0.6768,0.67685,124500000.0
2007-08-16 23:09:00,0.67685,0.67685,0.6767,0.6767,67900000.0
2007-08-16 23:10:00,0.67685,0.67685,0.6767,0.6768,273499999.0
2007-08-16 23:11:00,0.67685,0.67685,0.6768,0.6768,350400005.0
2007-08-16 23:12:00,0.67685,0.67685,0.6765,0.67685,142499999.0
2007-08-16 23:13:00,0.67685,0.67695,0.6767,0.6767,519800001.0
2007-08-16 23:14:00,0.6767,0.67685,0.6765,0.67685,376200001.0
2007-08-16 23:15:00,0.6769,0.6769,0.6767,0.67685,298700002.0
2007-08-16 23:16:00,0.67685,0.6769,0.6767,0.67675,375799998.0
2007-08-16 23:17:00,0.67675,0.67675,0.6765,0.6766,570600006.0
2007-08-16 23:18:00,0.6766,0.67675,0.6765,0.67675,573100001.0
2007-08-16 23:19:00,0.67675,0.67675,0.6765,0.67655,670699998.0
2007-08-16 23:20:00,0.6766,0.67665,0.6766,0.67665,64700000.0
2007-08-16 23:21:00,0.6764,0.67675,0.6764,0.67675,217799996.0
2007-08-16 23:22:00,0.67675,0.67675,0.6764,0.67665,435599999.0
2007-08-16 23:23:00,0.67665,0.6767,0.6764,0.67665,349499999.0
2007-08-16 23:24:00,0.6767,0.6767,0.6767,0.6767,38400000.0
2007-08-16 23:25:00,0.6767,0.67685,0.6766,0.6768,530100001.0
2007-08-16 23:26:00,0.6768,0.67685,0.6765,0.67655,692399996.0
2007-08-16 23:27:00,0.67655,0.6767,0.6765,0.6765,739299999.0
2007-08-16 23:28:00,0.6765,0.6767,0.6764,0.6765,618800001.0
2007-08-16 23:29:00,0.6766,0.6766,0.6765,0.6765,104600000.0
2007-08-16 23:30:00,0.6766,0.67675,0.6765,0.6766,327200001.0
2007-08-16 23:31:00,0.6766,0.67665,0.6766,0.6766,84900000.0
2007-08-16 23:32:00,0.6765,0.67665,0.6765,0.6766,312500000.0
2007-08-16 23:33:00,0.6766,0.6767,0.6765,0.6765,935200004.0
2007-08-16 23:34:00,0.67665,0.67665,0.6764,0.6764,502199999.0
2007-08-16 23:35:00,0.6764,0.67665,0.6763,0.6765,697299990.0
2007-08-16 23:36:00,0.6765,0.6766,0.6765,0.6765,413599991.0
2007-08-16 23:37:00,0.6765,0.67665,0.6765,0.6765,1273700006.0
2007-08-16 23:38:00,0.6765,0.6767,0.6765,0.6767,292900005.0
2007-08-16 23:39:00,0.6767,0.6767,0.67635,0.6765,428400001.0
2007-08-16 23:40:00,0.6765,0.6767,0.6764,0.6765,311599995.0
2007-08-16 23:41:00,0.6766,0.6766,0.6762,0.6763,574899998.0
2007-08-16 23:42:00,0.6764,0.67655,0.6763,0.6765,557599997.0
2007-08-16 23:43:00,0.6765,0.67665,0.6765,0.67655,212700002.0
2007-08-16 23:44:00,0.67655,0.67655,0.6764,0.67655,482800009.0
2007-08-16 23:45:00,0.67655,0.67655,0.6763,0.6764,1214900022.0
2007-08-16 23:46:00,0.6764,0.67645,0.6763,0.6764,818800025.0
2007-08-16 23:47:00,0.6764,0.67645,0.6762,0.67645,421700003.0
2007-08-16 23:48:00,0.6763,0.67645,0.6763,0.6763,351600003.0
2007-08-16 23:49:00,0.6763,0.67645,0.6763,0.6764,127299999.0
2007-08-16 23:50:00,0.6764,0.6764,0.6763,0.6763,57400002.0
2007-08-16 23:51:00,0.6764,0.67655,0.6764,0.6764,111200003.0
2007-08-16 23:52:00,0.6764,0.67675,0.6763,0.6767,601500000.0
2007-08-16 23:53:00,0.6767,0.67675,0.6764,0.67665,1636600003.0
2007-08-16 23:54:00,0.6766,0.67665,0.6763,0.6763,872699996.0
2007-08-16 23:55:00,0.67645,0.6765,0.6763,0.6764,254500006.0
2007-08-16 23:56:00,0.67645,0.67645,0.6763,0.6763,133400002.0
2007-08-16 23:57:00,0.6764,0.6764,0.6764,0.6764,33500001.0
2007-08-16 23:58:00,0.6764,0.6764,0.6762,0.6763,226100001.0
2007-08-16 23:59:00,0.67639,0.67639,0.67603,0.67603,274099996.0
2007-08-17 00:00:00,0.6763,0.6763,0.6763,0.6763,3200000.0
2007-08-17 00:01:00,0.6762,0.6762,0.6762,0.6762,147299998.0
2007-08-17 00:02:00,0.6762,0.6763,0.6761,0.6763,546400007.0
2007-08-17 00:03:00,0.67625,0.6764,0.67625,0.6764,69600000.0
2007-08-17 00:04:00,0.6764,0.67655,0.6763,0.6764,241800000.0
2007-08-17 00:05:00,0.6764,0.67655,0.6763,0.6764,256000000.0
2007-08-17 00:06:00,0.6764,0.67655,0.6763,0.6765,503100000.0
2007-08-17 00:07:00,0.6765,0.67665,0.6764,0.67645,616500000.0
2007-08-17 00:08:00,0.67645,0.6765,0.6763,0.6765,301500000.0
2007-08-17 00:09:00,0.6765,0.6765,0.6764,0.67645,451000003.0
2007-08-17 00:10:00,0.67645,0.6766,0.67645,0.67645,145600000.0
2007-08-17 00:11:00,0.6765,0.6765,0.67645,0.6765,333200000.0
2007-08-17 00:12:00,0.6765,0.6765,0.67645,0.6765,258700000.0
2007-08-17 00:13:00,0.6765,0.6765,0.67645,0.6765,270000000.0
2007-08-17 00:14:00,0.6765,0.67655,0.6764,0.6764,634799996.0
2007-08-17 00:15:00,0.6764,0.6766,0.6764,0.6764,429899996.0
2007-08-17 00:16:00,0.67655,0.6766,0.6764,0.6765,624000000.0
2007-08-17 00:17:00,0.6765,0.67655,0.67645,0.67645,222000000.0
2007-08-17 00:18:00,0.6765,0.6766,0.6765,0.6766,297000000.0
2007-08-17 00:19:00,0.6766,0.6766,0.6763,0.6765,266900001.0
2007-08-17 00:20:00,0.6765,0.67655,0.6763,0.6764,640300003.0
2007-08-17 00:21:00,0.6764,0.6765,0.6763,0.67645,353699993.0
2007-08-17 00:22:00,0.67645,0.67645,0.6764,0.6764,228900000.0
2007-08-17 00:23:00,0.6764,0.6765,0.6764,0.67645,176100001.0
2007-08-17 00:24:00,0.67645,0.6765,0.6764,0.6764,64000000.0
2007-08-17 00:25:00,0.67635,0.6764,0.6762,0.6763,193900002.0
2007-08-17 00:26:00,0.6763,0.6764,0.6763,0.67635,97299998.0
2007-08-17 00:27:00,0.6764,0.6765,0.6763,0.67645,228299999.0
2007-08-17 00:28:00,0.67645,0.67645,0.6762,0.6764,319700002.0
2007-08-17 00:29:00,0.6764,0.6764,0.6763,0.6764,144600000.0
2007-08-17 00:30:00,0.6764,0.6765,0.6763,0.6763,734299996.0
2007-08-17 00:31:00,0.6763,0.6763,0.6762,0.67625,456499999.0
2007-08-17 00:32:00,0.67625,0.6763,0.676,0.6763,664500002.0
2007-08-17 00:33:00,0.6763,0.6764,0.6761,0.67625,886399998.0
2007-08-17 00:34:00,0.67625,0.67635,0.6761,0.67625,1499400003.0
2007-08-17 00:35:00,0.6762,0.67635,0.6762,0.67625,978100002.0
2007-08-17 00:36:00,0.6763,0.6765,0.67625,0.6764,618699998.0
2007-08-17 00:37:00,0.6764,0.6765,0.6763,0.6765,1121600011.0
2007-08-17 00:38:00,0.6765,0.6765,0.6764,0.6765,424000000.0
2007-08-17 00:39:00,0.6765,0.67655,0.6764,0.67655,537600010.0
2007-08-17 00:40:00,0.67655,0.67655,0.67645,0.67645,145900001.0
2007-08-17 00:41:00,0.67645,0.6765,0.6763,0.6765,630499997.0
2007-08-17 00:42:00,0.6765,0.6766,0.6764,0.6765,104000000.0
2007-08-17 00:43:00,0.6765,0.6767,0.6764,0.6764,666399995.0
2007-08-17 00:44:00,0.6764,0.67655,0.6763,0.67655,682700000.0
2007-08-17 00:45:00,0.67655,0.67655,0.6764,0.6764,891600006.0
2007-08-17 00:46:00,0.6764,0.6765,0.67635,0.6764,162100001.0
2007-08-17 00:47:00,0.6764,0.67645,0.6763,0.6763,275199991.0
2007-08-17 00:48:00,0.6764,0.6764,0.6763,0.6763,113600002.0
2007-08-17 00:49:00,0.6764,0.6765,0.6763,0.6763,1063700000.0
2007-08-17 00:50:00,0.6763,0.6763,0.67615,0.67615,668600003.0
2007-08-17 00:51:00,0.67625,0.67625,0.6761,0.6762,1353100003.0
2007-08-17 00:52:00,0.6762,0.6763,0.6762,0.6762,735399989.0
2007-08-17 00:53:00,0.6762,0.6762,0.6761,0.6762,406300001.0
2007-08-17 00:54:00,0.6762,0.6762,0.676,0.676,413599988.0
2007-08-17 00:55:00,0.676,0.6761,0.676,0.6761,569699982.0
2007-08-17 00:56:00,0.6762,0.6762,0.67615,0.6762,178200000.0
2007-08-17 00:57:00,0.67615,0.6762,0.67615,0.6762,96100001.0
2007-08-17 00:58:00,0.6761,0.6762,0.6761,0.6762,300899999.0
2007-08-17 00:59:00,0.67615,0.6762,0.67615,0.6762,184299999.0
2007-08-17 01:00:00,0.6762,0.67625,0.676,0.676,639599997.0
2007-08-17 01:01:00,0.6761,0.6763,0.6761,0.67625,440500007.0
2007-08-17 01:02:00,0.67625,0.6763,0.6761,0.67625,823699998.0
2007-08-17 01:03:00,0.6764,0.6764,0.6763,0.6763,1819500006.0
2007-08-17 01:04:00,0.67635,0.67645,0.67605,0.6762,1819500006.0
2007-08-17 01:05:00,0.6762,0.6762,0.67605,0.67605,326000001.0
2007-08-17 01:06:00,0.67605,0.6763,0.6759,0.6762,590300003.0
2007-08-17 01:07:00,0.6762,0.67635,0.67585,0.6763,1485799993.0
2007-08-17 01:08:00,0.6763,0.6763,0.67615,0.67615,219899998.0
2007-08-17 01:09:00,0.6762,0.6762,0.6761,0.6761,955900000.0
2007-08-17 01:10:00,0.6763,0.6767,0.6763,0.6765,2001799993.0
2007-08-17 01:11:00,0.6764,0.67655,0.6763,0.6765,2001799993.0
2007-08-17 01:12:00,0.67645,0.67655,0.6763,0.6765,2093299988.0
2007-08-17 01:13:00,0.6765,0.6766,0.6765,0.6766,653700001.0
2007-08-17 01:14:00,0.6766,0.67675,0.6766,0.6767,622600000.0
2007-08-17 01:15:00,0.6767,0.677,0.6766,0.67695,1422299996.0
2007-08-17 01:16:00,0.67695,0.6771,0.6766,0.6771,1460999997.0
2007-08-17 01:17:00,0.67705,0.67705,0.6766,0.67685,464700004.0
2007-08-17 01:18:00,0.67685,0.67685,0.6767,0.67675,1169300008.0
2007-08-17 01:19:00,0.67675,0.67675,0.67655,0.6766,794600025.0
2007-08-17 01:20:00,0.6766,0.6768,0.6766,0.6767,609200000.0
2007-08-17 01:21:00,0.6767,0.6767,0.67655,0.67655,354399990.0
2007-08-17 01:22:00,0.6767,0.6767,0.6766,0.6767,601199980.0
2007-08-17 01:23:00,0.6767,0.6769,0.6767,0.6769,596700015.0
2007-08-17 01:24:00,0.67685,0.67685,0.67685,0.67685,85200000.0
2007-08-17 01:25:00,0.67685,0.67685,0.67685,0.67685,7100000.0
2007-08-17 01:26:00,0.67685,0.67685,0.6767,0.6768,343700000.0
2007-08-17 01:27:00,0.6768,0.6769,0.6768,0.67685,88000000.0
2007-08-17 01:28:00,0.6767,0.6769,0.6766,0.67685,787599993.0
2007-08-17 01:29:00,0.67685,0.67685,0.67675,0.67685,375899995.0
2007-08-17 01:30:00,0.67685,0.6769,0.6766,0.67675,700899995.0
2007-08-17 01:31:00,0.6768,0.6769,0.6767,0.6768,518200003.0
2007-08-17 01:32:00,0.6768,0.677,0.6767,0.67695,634700001.0
2007-08-17 01:33:00,0.67695,0.67695,0.6765,0.67685,1076700013.0
2007-08-17 01:34:00,0.67685,0.6772,0.6767,0.6769,1075900004.0
2007-08-17 01:35:00,0.677,0.677,0.67685,0.67685,365900000.0
2007-08-17 01:36:00,0.67685,0.67685,0.6765,0.6766,1172200000.0
2007-08-17 01:37:00,0.6766,0.6767,0.6765,0.6767,774999992.0
2007-08-17 01:38:00,0.67665,0.6767,0.6765,0.6767,253200000.0
2007-08-17 01:39:00,0.6767,0.6767,0.67665,0.6767,369200003.0
2007-08-17 01:40:00,0.6767,0.6768,0.6766,0.6768,218599999.0
2007-08-17 01:41:00,0.67685,0.67695,0.6768,0.67695,530600000.0
2007-08-17 01:42:00,0.67695,0.67695,0.6768,0.6769,342099998.0
2007-08-17 01:43:00,0.6768,0.6769,0.6768,0.67685,667399997.0
2007-08-17 01:44:00,0.67675,0.6769,0.67665,0.6767,1256600009.0
2007-08-17 01:45:00,0.67675,0.67705,0.67675,0.6769,612300009.0
2007-08-17 01:46:00,0.6769,0.67705,0.67685,0.6769,194100001.0
2007-08-17 01:47:00,0.6769,0.677,0.6768,0.6769,242000004.0
2007-08-17 01:48:00,0.6769,0.67695,0.6769,0.67695,446400000.0
2007-08-17 01:49:00,0.67695,0.67695,0.6767,0.6769,642399998.0
2007-08-17 01:50:00,0.6769,0.6769,0.6766,0.6768,959099990.0
2007-08-17 01:51:00,0.6768,0.6768,0.6767,0.6768,1546000000.0
2007-08-17 01:52:00,0.6768,0.6769,0.67675,0.6768,538700001.0
2007-08-17 01:53:00,0.6769,0.6769,0.6768,0.6769,1107399998.0
2007-08-17 01:54:00,0.67675,0.6768,0.67665,0.6768,1107399998.0
2007-08-17 01:55:00,0.67675,0.6769,0.67675,0.6769,305799997.0
2007-08-17 01:56:00,0.6769,0.677,0.6769,0.6769,531400001.0
2007-08-17 01:57:00,0.6769,0.67695,0.6767,0.6769,760799986.0
2007-08-17 01:58:00,0.6769,0.677,0.6768,0.6768,739100000.0
2007-08-17 01:59:00,0.6768,0.6769,0.6767,0.6768,330500001.0
2007-08-17 02:00:00,0.6768,0.6768,0.67655,0.6766,1115799997.0
2007-08-17 02:01:00,0.6767,0.6767,0.6766,0.6767,1058799996.0
2007-08-17 02:02:00,0.6767,0.6767,0.6764,0.6764,1081000001.0
2007-08-17 02:03:00,0.6764,0.6767,0.67635,0.6766,1080899997.0
2007-08-17 02:04:00,0.6766,0.6766,0.6762,0.6764,1278500015.0
2007-08-17 02:05:00,0.6764,0.6765,0.6764,0.6764,1358899994.0
2007-08-17 02:06:00,0.6764,0.67665,0.6764,0.67655,1923500005.0
2007-08-17 02:07:00,0.67665,0.6768,0.6766,0.6766,450400001.0
2007-08-17 02:08:00,0.6767,0.6767,0.6766,0.6767,267900008.0
2007-08-17 02:09:00,0.6767,0.6768,0.6766,0.67665,1118699998.0
2007-08-17 02:10:00,0.67665,0.6767,0.6763,0.6763,1505100011.0
2007-08-17 02:11:00,0.6763,0.6765,0.67615,0.67615,760500005.0
2007-08-17 02:12:00,0.67615,0.6766,0.67615,0.6766,180899999.0
2007-08-17 02:13:00,0.6765,0.6766,0.6765,0.67655,237700001.0
2007-08-17 02:14:00,0.67655,0.6766,0.67645,0.6766,265599999.0
2007-08-17 02:15:00,0.6765,0.6765,0.6762,0.6763,1169500004.0
2007-08-17 02:16:00,0.6764,0.6764,0.6762,0.67625,438599998.0
2007-08-17 02:17:00,0.6763,0.6763,0.6762,0.67625,99700002.0
2007-08-17 02:18:00,0.6763,0.6763,0.6763,0.6763,23800000.0
2007-08-17 02:19:00,0.6763,0.6763,0.6762,0.6762,856499992.0
2007-08-17 02:20:00,0.6762,0.6762,0.67595,0.67595,614200004.0
2007-08-17 02:21:00,0.67595,0.6761,0.67585,0.67605,496400003.0
2007-08-17 02:22:00,0.67605,0.67605,0.676,0.676,200599998.0
2007-08-17 02:23:00,0.676,0.6761,0.67585,0.6761,1305000001.0
2007-08-17 02:24:00,0.6761,0.67615,0.676,0.6761,688200008.0
2007-08-17 02:25:00,0.676,0.67605,0.6759,0.6759,494799998.0
2007-08-17 02:26:00,0.6759,0.67595,0.67585,0.6759,1348100003.0
2007-08-17 02:27:00,0.6759,0.67615,0.6758,0.67585,523399999.0
2007-08-17 02:28:00,0.67585,0.67635,0.67585,0.67635,1044699998.0
2007-08-17 02:29:00,0.67635,0.67645,0.6761,0.67635,1574599984.0
2007-08-17 02:30:00,0.6764,0.67655,0.6763,0.67655,587000003.0
2007-08-17 02:31:00,0.6765,0.6765,0.67625,0.6764,814100001.0
2007-08-17 02:32:00,0.6764,0.6764,0.67605,0.67625,774399994.0
2007-08-17 02:33:00,0.6762,0.6762,0.67605,0.6761,286899998.0
2007-08-17 02:34:00,0.6761,0.67655,0.6761,0.6764,2072500003.0
2007-08-17 02:35:00,0.6764,0.6765,0.6763,0.6764,683500003.0
2007-08-17 02:36:00,0.6764,0.6764,0.6764,0.6764,173400001.0
2007-08-17 02:37:00,0.6764,0.67645,0.6763,0.6763,309899994.0
2007-08-17 02:38:00,0.6763,0.67645,0.6763,0.6764,520699997.0
2007-08-17 02:39:00,0.6764,0.6765,0.6763,0.6765,905999996.0
2007-08-17 02:40:00,0.67645,0.67655,0.67645,0.6765,73500000.0
2007-08-17 02:41:00,0.6765,0.6769,0.6765,0.67675,1187099990.0
2007-08-17 02:42:00,0.6769,0.67695,0.67675,0.67685,310899999.0
2007-08-17 02:43:00,0.67685,0.67685,0.67655,0.6767,1004099991.0
2007-08-17 02:44:00,0.67665,0.67675,0.67655,0.6766,332900000.0
2007-08-17 02:45:00,0.6767,0.6771,0.6766,0.6769,688399982.0
2007-08-17 02:46:00,0.677,0.6771,0.6768,0.677,688399982.0
2007-08-17 02:47:00,0.6771,0.6772,0.677,0.6771,688399982.0
2007-08-17 02:48:00,0.677,0.677,0.6769,0.6769,688399982.0
2007-08-17 02:49:00,0.6768,0.677,0.6768,0.677,688399982.0
2007-08-17 02:50:00,0.677,0.677,0.67685,0.6769,190200004.0
2007-08-17 02:51:00,0.6769,0.67695,0.6768,0.67695,599500001.0
2007-08-17 02:52:00,0.67695,0.677,0.67685,0.677,347500000.0
2007-08-17 02:53:00,0.677,0.677,0.67685,0.67685,731500003.0
2007-08-17 02:54:00,0.67685,0.67705,0.6767,0.6767,1304600003.0
2007-08-17 02:55:00,0.6767,0.6768,0.6765,0.6766,1515100018.0
2007-08-17 02:56:00,0.6767,0.6767,0.6766,0.6767,725900009.0
2007-08-17 02:57:00,0.6767,0.6767,0.6767,0.6767,142700003.0
2007-08-17 02:58:00,0.6767,0.6767,0.67665,0.67665,198500000.0
2007-08-17 02:59:00,0.6767,0.67695,0.67665,0.67685,991200008.0
2007-08-17 03:00:00,0.67685,0.677,0.67685,0.677,741299999.0
2007-08-17 03:01:00,0.67695,0.67705,0.67695,0.67705,743499990.0
2007-08-17 03:02:00,0.6771,0.6774,0.6771,0.67725,1012299999.0
2007-08-17 03:03:00,0.67725,0.67745,0.67725,0.67745,1177600003.0
2007-08-17 03:04:00,0.67745,0.67755,0.67735,0.67745,1271499995.0
2007-08-17 03:05:00,0.6774,0.67745,0.6773,0.6774,998699997.0
2007-08-17 03:06:00,0.6774,0.67745,0.6774,0.6774,326900003.0
2007-08-17 03:07:00,0.6774,0.6775,0.67735,0.6775,447899999.0
2007-08-17 03:08:00,0.6774,0.67755,0.6774,0.6775,880200000.0
2007-08-17 03:09:00,0.6774,0.67745,0.6773,0.6773,846499987.0
2007-08-17 03:10:00,0.6773,0.6773,0.67715,0.6772,722000001.0
2007-08-17 03:11:00,0.67715,0.67715,0.677,0.6771,1229700007.0
2007-08-17 03:12:00,0.6771,0.67715,0.67705,0.6771,592300002.0
2007-08-17 03:13:00,0.6771,0.6772,0.67705,0.67715,673699994.0
2007-08-17 03:14:00,0.6771,0.67735,0.6771,0.67725,1685400008.0
2007-08-17 03:15:00,0.6772,0.67725,0.6771,0.67725,1409499998.0
2007-08-17 03:16:00,0.6772,0.67735,0.67705,0.6772,445800001.0
2007-08-17 03:17:00,0.67725,0.67725,0.6771,0.67715,515999990.0
2007-08-17 03:18:00,0.67715,0.67725,0.67695,0.6771,1599699987.0
2007-08-17 03:19:00,0.6771,0.67715,0.677,0.677,1105699989.0
2007-08-17 03:20:00,0.677,0.6771,0.67695,0.6771,1025400001.0
2007-08-17 03:21:00,0.67715,0.67745,0.677,0.6774,2067400012.0
2007-08-17 03:22:00,0.6774,0.6776,0.6774,0.6776,1307799993.0
2007-08-17 03:23:00,0.67755,0.6776,0.6775,0.6775,1307799993.0
2007-08-17 03:24:00,0.6775,0.67755,0.6774,0.6775,697499990.0
2007-08-17 03:25:00,0.6775,0.6775,0.67715,0.67715,1207199987.0
2007-08-17 03:26:00,0.67715,0.67735,0.67715,0.6772,727300002.0
2007-08-17 03:27:00,0.6773,0.67735,0.6772,0.6773,500300001.0
2007-08-17 03:28:00,0.6773,0.67735,0.6772,0.6773,717100001.0
2007-08-17 03:29:00,0.6773,0.6775,0.6773,0.67745,834300000.0
2007-08-17 03:30:00,0.67745,0.6775,0.6772,0.6773,1165200031.0
2007-08-17 03:31:00,0.6773,0.67745,0.6773,0.67745,350200005.0
2007-08-17 03:32:00,0.6774,0.67745,0.6773,0.6774,729300003.0
2007-08-17 03:33:00,0.67735,0.67735,0.6772,0.6773,295999997.0
2007-08-17 03:34:00,0.6773,0.6773,0.6772,0.6773,219600002.0
2007-08-17 03:35:00,0.6773,0.67735,0.6772,0.6772,509599998.0
2007-08-17 03:36:00,0.6772,0.6774,0.6772,0.6773,298900000.0
2007-08-17 03:37:00,0.6773,0.6773,0.6772,0.67725,399000002.0
2007-08-17 03:38:00,0.6773,0.6774,0.6772,0.6773,1296600013.0
2007-08-17 03:39:00,0.6774,0.6775,0.6773,0.6775,1360699996.0
2007-08-17 03:40:00,0.67745,0.67745,0.67665,0.67716,347399996.0
2007-08-17 03:41:00,0.6775,0.67755,0.6773,0.67755,538000005.0
2007-08-17 03:42:00,0.67755,0.6776,0.6774,0.6776,352900001.0
2007-08-17 03:43:00,0.6776,0.6776,0.6773,0.6775,1014499995.0
2007-08-17 03:44:00,0.6775,0.6775,0.6774,0.6775,303300001.0
2007-08-17 03:45:00,0.6775,0.6775,0.6774,0.6775,781599985.0
2007-08-17 03:46:00,0.6775,0.6775,0.67735,0.67735,415100002.0
2007-08-17 03:47:00,0.6775,0.6775,0.6774,0.6775,653999995.0
2007-08-17 03:48:00,0.6775,0.6775,0.6773,0.6774,845000004.0
2007-08-17 03:49:00,0.6774,0.6774,0.67725,0.6773,388100002.0
2007-08-17 03:50:00,0.6773,0.6773,0.6773,0.6773,31200000.0
2007-08-17 03:51:00,0.6773,0.6773,0.6771,0.6772,1785899990.0
2007-08-17 03:52:00,0.6772,0.6775,0.6772,0.6774,1600199986.0
2007-08-17 03:53:00,0.6774,0.6775,0.6773,0.67745,1130599996.0
2007-08-17 03:54:00,0.6775,0.6775,0.67725,0.6775,1307799998.0
2007-08-17 03:55:00,0.6775,0.6775,0.6772,0.6772,853899998.0
2007-08-17 03:56:00,0.6772,0.6773,0.6771,0.6771,1435699978.0
2007-08-17 03:57:00,0.6771,0.6772,0.677,0.67715,1437699989.0
2007-08-17 03:58:00,0.6772,0.6773,0.6771,0.6773,628199993.0
2007-08-17 03:59:00,0.6772,0.6773,0.6772,0.6773,174099998.0
2007-08-17 04:00:00,0.6773,0.6774,0.6772,0.6774,455700003.0
2007-08-17 04:01:00,0.6774,0.6774,0.6772,0.6772,1047700010.0
2007-08-17 04:02:00,0.6772,0.6773,0.67715,0.6772,932699992.0
2007-08-17 04:03:00,0.6773,0.6773,0.6772,0.6772,754200020.0
2007-08-17 04:04:00,0.6772,0.6773,0.67715,0.67715,1550300014.0
2007-08-17 04:05:00,0.67715,0.6773,0.67715,0.6773,619099997.0
2007-08-17 04:06:00,0.6773,0.6773,0.67725,0.67725,390300000.0
2007-08-17 04:07:00,0.6773,0.6773,0.6771,0.6771,1242199998.0
2007-08-17 04:08:00,0.6771,0.6773,0.6771,0.6773,1748000005.0
2007-08-17 04:09:00,0.6773,0.6774,0.6772,0.67725,1995200002.0
2007-08-17 04:10:00,0.67725,0.6774,0.67725,0.6773,1000800000.0
2007-08-17 04:11:00,0.6773,0.67735,0.6772,0.6772,321199997.0
2007-08-17 04:12:00,0.6772,0.67725,0.67715,0.6772,808799998.0
2007-08-17 04:13:00,0.67725,0.6773,0.6771,0.6772,1612399996.0
2007-08-17 04:14:00,0.67725,0.67725,0.6772,0.6772,445600000.0
2007-08-17 04:15:00,0.6771,0.67735,0.67705,0.67715,1000299991.0
2007-08-17 04:16:00,0.67725,0.6773,0.67715,0.6772,496299998.0
2007-08-17 04:17:00,0.6772,0.67725,0.67715,0.67725,753599996.0
2007-08-17 04:18:00,0.67725,0.67735,0.67715,0.67735,1455699997.0
2007-08-17 04:19:00,0.67725,0.67725,0.6772,0.67725,724600005.0
2007-08-17 04:20:00,0.67725,0.67735,0.6772,0.67735,582999994.0
2007-08-17 04:21:00,0.67735,0.67735,0.6772,0.6772,1223600000.0
2007-08-17 04:22:00,0.6772,0.6773,0.6772,0.67725,558400001.0
2007-08-17 04:23:00,0.67725,0.67735,0.6772,0.67735,721600005.0
2007-08-17 04:24:00,0.67735,0.67735,0.67715,0.67735,540000000.0
2007-08-17 04:25:00,0.6772,0.67745,0.6772,0.67745,606599995.0
2007-08-17 04:26:00,0.67745,0.6775,0.6773,0.6775,837600012.0
2007-08-17 04:27:00,0.6775,0.6775,0.67735,0.67745,782699994.0
2007-08-17 04:28:00,0.67745,0.6775,0.6773,0.6775,1345999979.0
2007-08-17 04:29:00,0.6775,0.67765,0.67735,0.6775,966800000.0
2007-08-17 04:30:00,0.6775,0.6775,0.6774,0.6775,279700004.0
2007-08-17 04:31:00,0.6775,0.6775,0.6775,0.6775,406899997.0
2007-08-17 04:32:00,0.6775,0.6775,0.67735,0.6775,265099996.0
2007-08-17 04:33:00,0.67735,0.6775,0.67735,0.67745,799899994.0
2007-08-17 04:34:00,0.6774,0.67745,0.67735,0.6774,420500002.0
2007-08-17 04:35:00,0.6774,0.67755,0.6774,0.67755,169999998.0
2007-08-17 04:36:00,0.67755,0.67755,0.6774,0.6774,263000000.0
2007-08-17 04:37:00,0.6774,0.6775,0.6774,0.6775,345599990.0
2007-08-17 04:38:00,0.6775,0.6775,0.67745,0.6775,327999997.0
2007-08-17 04:39:00,0.6775,0.67755,0.6774,0.67755,138599994.0
2007-08-17 04:40:00,0.6775,0.6776,0.6775,0.6776,147299996.0
2007-08-17 04:41:00,0.67755,0.67755,0.6774,0.6775,374100011.0
2007-08-17 04:42:00,0.6775,0.6776,0.6775,0.6775,357000000.0
2007-08-17 04:43:00,0.67755,0.67755,0.67745,0.67755,372700001.0
2007-08-17 04:44:00,0.6776,0.6776,0.67745,0.6775,1183199995.0
2007-08-17 04:45:00,0.67755,0.6776,0.6775,0.67755,528700001.0
2007-08-17 04:46:00,0.67755,0.6776,0.6774,0.67745,1044499994.0
2007-08-17 04:47:00,0.6775,0.6776,0.67735,0.6775,1380899993.0
2007-08-17 04:48:00,0.6775,0.6775,0.6775,0.6775,570500009.0
2007-08-17 04:49:00,0.6775,0.6775,0.6775,0.6775,48400002.0
2007-08-17 04:50:00,0.6775,0.6775,0.67745,0.67745,222500002.0
2007-08-17 04:51:00,0.6775,0.6775,0.67745,0.6775,250100001.0
2007-08-17 04:52:00,0.6775,0.6775,0.6775,0.6775,347999998.0
2007-08-17 04:53:00,0.6775,0.6775,0.6774,0.67745,418200001.0
2007-08-17 04:54:00,0.67735,0.67745,0.67735,0.6774,268700002.0
2007-08-17 04:55:00,0.6774,0.6775,0.67735,0.67735,239000000.0
2007-08-17 04:56:00,0.6775,0.6775,0.67735,0.67735,257200003.0
2007-08-17 04:57:00,0.67735,0.6774,0.67735,0.6774,558000002.0
2007-08-17 04:58:00,0.6774,0.6774,0.6772,0.6773,1104899996.0
2007-08-17 04:59:00,0.6774,0.6774,0.6773,0.6773,159900005.0
2007-08-17 05:00:00,0.6773,0.6774,0.6773,0.6774,339700002.0
2007-08-17 05:01:00,0.6774,0.6775,0.6774,0.6775,207499999.0
2007-08-17 05:02:00,0.6775,0.6775,0.6775,0.6775,54600000.0
2007-08-17 05:03:00,0.6775,0.6775,0.67745,0.67745,229499999.0
2007-08-17 05:04:00,0.6775,0.6775,0.6774,0.6775,460999997.0
2007-08-17 05:05:00,0.6774,0.6775,0.6774,0.6774,569699999.0
2007-08-17 05:06:00,0.6774,0.67755,0.6774,0.67755,985600009.0
2007-08-17 05:07:00,0.67755,0.6777,0.6775,0.67765,809099999.0
2007-08-17 05:08:00,0.67765,0.6778,0.6776,0.6777,955099992.0
2007-08-17 05:09:00,0.6778,0.6779,0.6777,0.6777,1055499994.0
2007-08-17 05:10:00,0.6777,0.6779,0.6777,0.67785,906800008.0
2007-08-17 05:11:00,0.67785,0.67785,0.6776,0.6777,675600005.0
2007-08-17 05:12:00,0.6777,0.67775,0.67765,0.6777,525300008.0
2007-08-17 05:13:00,0.67765,0.6778,0.67765,0.67775,621800005.0
2007-08-17 05:14:00,0.6778,0.6779,0.6777,0.6779,393000001.0
2007-08-17 05:15:00,0.6778,0.6778,0.67765,0.6778,822599993.0
2007-08-17 05:16:00,0.6778,0.67795,0.67775,0.67785,782099998.0
2007-08-17 05:17:00,0.67785,0.6779,0.6778,0.67785,387699999.0
2007-08-17 05:18:00,0.6778,0.67795,0.6778,0.6778,332200004.0
2007-08-17 05:19:00,0.6778,0.67795,0.6778,0.6779,860599993.0
2007-08-17 05:20:00,0.67795,0.67795,0.6778,0.6778,345399998.0
2007-08-17 05:21:00,0.67795,0.67795,0.67775,0.6779,458100002.0
2007-08-17 05:22:00,0.6779,0.6779,0.6778,0.6779,638500005.0
2007-08-17 05:23:00,0.67795,0.67795,0.6778,0.67795,628899992.0
2007-08-17 05:24:00,0.67795,0.67795,0.6778,0.67785,1009899983.0
2007-08-17 05:25:00,0.67785,0.6779,0.67775,0.6779,768499997.0
2007-08-17 05:26:00,0.6778,0.67795,0.6778,0.6779,237999998.0
2007-08-17 05:27:00,0.6779,0.6779,0.67785,0.6779,45500000.0
2007-08-17 05:28:00,0.6778,0.6779,0.6778,0.67785,327200002.0
2007-08-17 05:29:00,0.67785,0.67785,0.6777,0.6777,290199990.0
2007-08-17 05:30:00,0.67785,0.67795,0.6778,0.6778,313000000.0
2007-08-17 05:31:00,0.6778,0.6778,0.67765,0.6777,149600003.0
2007-08-17 05:32:00,0.6777,0.6779,0.6777,0.6779,441000004.0
2007-08-17 05:33:00,0.6779,0.6779,0.6777,0.6779,1121500011.0
2007-08-17 05:34:00,0.67795,0.67795,0.6779,0.67795,47599999.0
2007-08-17 05:35:00,0.67795,0.67795,0.6778,0.6778,500700001.0
2007-08-17 05:36:00,0.6778,0.67795,0.6777,0.67795,558300001.0
2007-08-17 05:37:00,0.6779,0.67805,0.6778,0.67785,633199999.0
2007-08-17 05:38:00,0.6779,0.67815,0.67785,0.67815,850700006.0
2007-08-17 05:39:00,0.6781,0.67825,0.67805,0.6782,1182100009.0
2007-08-17 05:40:00,0.67825,0.67835,0.6781,0.67835,931200009.0
2007-08-17 05:41:00,0.67835,0.6784,0.6782,0.6782,533300000.0
2007-08-17 05:42:00,0.6783,0.67835,0.6782,0.6782,664899988.0
2007-08-17 05:43:00,0.6782,0.6783,0.6782,0.6782,111099997.0
2007-08-17 05:44:00,0.6782,0.67835,0.6782,0.6782,256499998.0
2007-08-17 05:45:00,0.6782,0.6783,0.6782,0.6782,467699996.0
2007-08-17 05:46:00,0.6783,0.67835,0.67815,0.6783,1193200001.0
2007-08-17 05:47:00,0.6783,0.67845,0.67805,0.67835,1679200003.0
2007-08-17 05:48:00,0.67835,0.67855,0.6783,0.6784,1538600007.0
2007-08-17 05:49:00,0.6786,0.6786,0.67835,0.6784,944700008.0
2007-08-17 05:50:00,0.67835,0.6785,0.67835,0.6784,1062900011.0
2007-08-17 05:51:00,0.6785,0.6785,0.6784,0.6784,2077200003.0
2007-08-17 05:52:00,0.6783,0.6785,0.6783,0.6785,2077200003.0
2007-08-17 05:53:00,0.6784,0.6785,0.6781,0.6781,2077200003.0
2007-08-17 05:54:00,0.6782,0.6784,0.6782,0.6782,2077200003.0
2007-08-17 05:55:00,0.6782,0.6784,0.67815,0.6782,1234100005.0
2007-08-17 05:56:00,0.6782,0.67835,0.6782,0.67825,1452600008.0
2007-08-17 05:57:00,0.67825,0.6783,0.6782,0.67825,401199995.0
2007-08-17 05:58:00,0.67825,0.67835,0.6782,0.6782,197099997.0
2007-08-17 05:59:00,0.6782,0.67835,0.67805,0.67805,1196199998.0
2007-08-17 06:00:00,0.67815,0.6782,0.6781,0.6781,423299994.0
2007-08-17 06:01:00,0.6781,0.6782,0.67805,0.6781,684500001.0
2007-08-17 06:02:00,0.6781,0.6783,0.6781,0.6782,292700001.0
2007-08-17 06:03:00,0.6782,0.67825,0.6781,0.6781,1001000007.0
2007-08-17 06:04:00,0.6781,0.6782,0.6781,0.6781,585499997.0
2007-08-17 06:05:00,0.6781,0.6783,0.6781,0.6783,263600002.0
2007-08-17 06:06:00,0.6782,0.6784,0.6782,0.6783,1059799992.0
2007-08-17 06:07:00,0.6783,0.6783,0.6781,0.6782,1059799992.0
2007-08-17 06:08:00,0.6782,0.67835,0.678,0.6782,1742900008.0
2007-08-17 06:09:00,0.6782,0.6783,0.678,0.67825,598300002.0
2007-08-17 06:10:00,0.67825,0.67835,0.67815,0.6782,710699992.0
2007-08-17 06:11:00,0.6782,0.6783,0.6779,0.678,1090200000.0
2007-08-17 06:12:00,0.6779,0.6781,0.6777,0.6781,1066299999.0
2007-08-17 06:13:00,0.6783,0.6785,0.6783,0.6785,1066299999.0
2007-08-17 06:14:00,0.67855,0.67855,0.67825,0.67825,1066299999.0
2007-08-17 06:15:00,0.67825,0.67855,0.6782,0.6785,1232099995.0
2007-08-17 06:16:00,0.6785,0.67855,0.67845,0.6785,411900001.0
2007-08-17 06:17:00,0.6785,0.6787,0.6784,0.67845,1729899997.0
2007-08-17 06:18:00,0.67845,0.67865,0.6782,0.6785,1335999996.0
2007-08-17 06:19:00,0.6784,0.6784,0.6782,0.6783,823499998.0
2007-08-17 06:20:00,0.6787,0.679,0.6784,0.6784,823499998.0
2007-08-17 06:21:00,0.6785,0.6786,0.6783,0.6784,823499998.0
2007-08-17 06:22:00,0.6785,0.6786,0.6783,0.6783,823499998.0
2007-08-17 06:23:00,0.6784,0.6785,0.6781,0.6782,823499998.0
2007-08-17 06:24:00,0.6781,0.67825,0.67805,0.6782,823499998.0
2007-08-17 06:25:00,0.6782,0.6782,0.6781,0.6782,992000009.0
2007-08-17 06:26:00,0.6782,0.6782,0.67815,0.6782,285299998.0
2007-08-17 06:27:00,0.6782,0.6782,0.6781,0.6782,410100005.0
2007-08-17 06:28:00,0.6782,0.6782,0.67805,0.6781,926500006.0
2007-08-17 06:29:00,0.6781,0.6782,0.67805,0.6781,562800002.0
2007-08-17 06:30:00,0.6781,0.6783,0.678,0.6782,258200000.0
2007-08-17 06:31:00,0.6783,0.6783,0.6782,0.6783,258200000.0
2007-08-17 06:32:00,0.6783,0.6786,0.67825,0.67845,1826299995.0
2007-08-17 06:33:00,0.6785,0.6787,0.67835,0.6785,1749499997.0
2007-08-17 06:34:00,0.6785,0.6787,0.6785,0.67865,1066200003.0
2007-08-17 06:35:00,0.6788,0.679,0.6785,0.6788,1846100003.0
2007-08-17 06:36:00,0.67865,0.6788,0.67855,0.67865,1846100003.0
2007-08-17 06:37:00,0.6787,0.6789,0.6786,0.67875,1164800008.0
2007-08-17 06:38:00,0.67875,0.67885,0.6786,0.6787,975100000.0
2007-08-17 06:39:00,0.6788,0.67885,0.6787,0.67885,258700001.0
2007-08-17 06:40:00,0.67885,0.67885,0.67865,0.67865,566500005.0
2007-08-17 06:41:00,0.67865,0.67865,0.67845,0.67855,335400000.0
2007-08-17 06:42:00,0.67855,0.67855,0.67825,0.6784,698599996.0
2007-08-17 06:43:00,0.6784,0.6784,0.6783,0.6784,686099999.0
2007-08-17 06:44:00,0.6784,0.67845,0.67825,0.67845,468200000.0
2007-08-17 06:45:00,0.6784,0.6784,0.67825,0.6784,751199996.0
2007-08-17 06:46:00,0.6784,0.67845,0.67835,0.6784,309500001.0
2007-08-17 06:47:00,0.6784,0.6784,0.6783,0.67835,406299999.0
2007-08-17 06:48:00,0.67835,0.6784,0.67835,0.6784,289400000.0
2007-08-17 06:49:00,0.6784,0.6784,0.67825,0.67835,256899998.0
2007-08-17 06:50:00,0.67835,0.67835,0.67825,0.67825,218999998.0
2007-08-17 06:51:00,0.6783,0.6784,0.6783,0.67835,319600004.0
2007-08-17 06:52:00,0.6784,0.67855,0.67835,0.67845,281099997.0
2007-08-17 06:53:00,0.67845,0.67845,0.6783,0.6784,934900007.0
2007-08-17 06:54:00,0.6784,0.67845,0.6784,0.6784,264699999.0
2007-08-17 06:55:00,0.6785,0.67875,0.67845,0.67875,602100001.0
2007-08-17 06:56:00,0.6787,0.67875,0.67855,0.6787,802900009.0
2007-08-17 06:57:00,0.6787,0.6787,0.67855,0.67865,331300003.0
2007-08-17 06:58:00,0.6787,0.67875,0.67865,0.67865,367199994.0
2007-08-17 06:59:00,0.67865,0.6787,0.67855,0.67865,603300003.0
2007-08-17 07:00:00,0.67865,0.6787,0.67855,0.67855,506200002.0
2007-08-17 07:01:00,0.6786,0.6786,0.6785,0.6786,328400002.0
2007-08-17 07:02:00,0.67855,0.6786,0.6783,0.6785,1381700007.0
2007-08-17 07:03:00,0.6785,0.6785,0.67805,0.6782,1868400002.0
2007-08-17 07:04:00,0.67825,0.6785,0.67815,0.67825,1939300005.0
2007-08-17 07:05:00,0.67825,0.6783,0.6781,0.67815,1391600004.0
2007-08-17 07:06:00,0.67815,0.6782,0.67795,0.678,1322800004.0
2007-08-17 07:07:00,0.678,0.67825,0.67795,0.6781,1705600004.0
2007-08-17 07:08:00,0.6781,0.6786,0.6781,0.6783,1283600005.0
2007-08-17 07:09:00,0.6782,0.67835,0.6782,0.6782,1283600005.0
2007-08-17 07:10:00,0.6782,0.6784,0.67815,0.6782,1650400003.0
2007-08-17 07:11:00,0.6782,0.67845,0.67815,0.6783,1982999994.0
2007-08-17 07:12:00,0.6783,0.6784,0.6782,0.6783,851299995.0
2007-08-17 07:13:00,0.67825,0.67825,0.6781,0.6782,403299999.0
2007-08-17 07:14:00,0.6782,0.67835,0.6781,0.67815,798999998.0
2007-08-17 07:15:00,0.67815,0.6782,0.6781,0.6782,94499999.0
2007-08-17 07:16:00,0.6782,0.6782,0.67795,0.678,462199992.0
2007-08-17 07:17:00,0.678,0.6782,0.6779,0.6781,1640900018.0
2007-08-17 07:18:00,0.6781,0.6783,0.6781,0.67825,1557500002.0
2007-08-17 07:19:00,0.67825,0.6783,0.6782,0.67825,617299991.0
2007-08-17 07:20:00,0.67825,0.67835,0.67815,0.6783,796900008.0
2007-08-17 07:21:00,0.6783,0.67855,0.6781,0.6783,845899997.0
2007-08-17 07:22:00,0.6783,0.67845,0.6783,0.6784,349699999.0
2007-08-17 07:23:00,0.67845,0.67845,0.6783,0.6784,278799999.0
2007-08-17 07:24:00,0.67835,0.67835,0.67835,0.67835,16000000.0
2007-08-17 07:25:00,0.67835,0.6784,0.67825,0.67825,1009299990.0
2007-08-17 07:26:00,0.6782,0.6783,0.67815,0.6782,512800001.0
2007-08-17 07:27:00,0.67825,0.67825,0.678,0.67815,947400000.0
2007-08-17 07:28:00,0.6782,0.6782,0.6781,0.6781,326700002.0
2007-08-17 07:29:00,0.6781,0.67815,0.678,0.67815,395299998.0
2007-08-17 07:30:00,0.67815,0.6782,0.678,0.678,648500006.0
2007-08-17 07:31:00,0.678,0.6784,0.678,0.67825,1148200003.0
2007-08-17 07:32:00,0.67825,0.6784,0.67815,0.6783,1094399993.0
2007-08-17 07:33:00,0.6783,0.67835,0.6783,0.6783,194699998.0
2007-08-17 07:34:00,0.6783,0.6783,0.6781,0.6781,641499992.0
2007-08-17 07:35:00,0.6781,0.6782,0.678,0.6781,1774399983.0
2007-08-17 07:36:00,0.6781,0.67815,0.678,0.67815,228999999.0
2007-08-17 07:37:00,0.6782,0.6782,0.6782,0.6782,110600001.0
2007-08-17 07:38:00,0.6782,0.6783,0.67805,0.6781,816299999.0
2007-08-17 07:39:00,0.6782,0.6783,0.678,0.67825,1105800006.0
2007-08-17 07:40:00,0.6782,0.67835,0.6781,0.6781,502100001.0
2007-08-17 07:41:00,0.6781,0.67825,0.678,0.67825,537500004.0
2007-08-17 07:42:00,0.6782,0.6782,0.6779,0.678,675100012.0
2007-08-17 07:43:00,0.678,0.6781,0.678,0.678,688700008.0
2007-08-17 07:44:00,0.678,0.6781,0.67795,0.67805,1167500015.0
2007-08-17 07:45:00,0.67805,0.67805,0.6778,0.6779,1136000002.0
2007-08-17 07:46:00,0.6779,0.6779,0.67785,0.6779,302400006.0
2007-08-17 07:47:00,0.67785,0.67805,0.67775,0.67805,1027800006.0
2007-08-17 07:48:00,0.67805,0.67815,0.67795,0.67805,623000000.0
2007-08-17 07:49:00,0.67815,0.67815,0.67815,0.67815,8000000.0
2007-08-17 07:50:00,0.67815,0.67815,0.67795,0.67805,357700000.0
2007-08-17 07:51:00,0.67805,0.67835,0.67795,0.67825,819599998.0
2007-08-17 07:52:00,0.67825,0.67835,0.6781,0.67825,1121899995.0
2007-08-17 07:53:00,0.67825,0.6783,0.6781,0.6782,1504400005.0
2007-08-17 07:54:00,0.6782,0.67845,0.6782,0.67845,601899996.0
2007-08-17 07:55:00,0.6784,0.6789,0.6784,0.6789,809599997.0
2007-08-17 07:56:00,0.6789,0.67915,0.6787,0.6787,1953500003.0
2007-08-17 07:57:00,0.6787,0.67895,0.6787,0.67895,831300004.0
2007-08-17 07:58:00,0.6789,0.6789,0.67845,0.67845,1199700002.0
2007-08-17 07:59:00,0.6785,0.67875,0.67845,0.67855,1460700005.0
2007-08-17 08:00:00,0.67855,0.67875,0.6784,0.67855,1717999993.0
2007-08-17 08:01:00,0.67865,0.67865,0.67825,0.6786,1887600008.0
2007-08-17 08:02:00,0.67865,0.67865,0.67835,0.6784,866600004.0
2007-08-17 08:03:00,0.6784,0.67855,0.67835,0.6784,933299998.0
2007-08-17 08:04:00,0.6784,0.6786,0.6784,0.6785,645199999.0
2007-08-17 08:05:00,0.6785,0.67855,0.67825,0.67855,935100003.0
2007-08-17 08:06:00,0.67855,0.67855,0.67835,0.6785,698300000.0
2007-08-17 08:07:00,0.6784,0.6784,0.67815,0.6784,1412799995.0
2007-08-17 08:08:00,0.6784,0.6788,0.6784,0.6787,1618000014.0
2007-08-17 08:09:00,0.67895,0.67895,0.67865,0.6787,1618000014.0
2007-08-17 08:10:00,0.67865,0.6787,0.67855,0.6787,1022300012.0
2007-08-17 08:11:00,0.6787,0.6787,0.67855,0.6787,426600010.0
2007-08-17 08:12:00,0.6787,0.6787,0.6785,0.67855,734400015.0
2007-08-17 08:13:00,0.6786,0.6787,0.67845,0.67845,601199998.0
2007-08-17 08:14:00,0.67845,0.67865,0.67845,0.67855,1266600000.0
2007-08-17 08:15:00,0.67855,0.67865,0.6784,0.6785,1176599991.0
2007-08-17 08:16:00,0.67835,0.6785,0.67825,0.6783,1400700005.0
2007-08-17 08:17:00,0.6783,0.6785,0.6783,0.6785,1150999997.0
2007-08-17 08:18:00,0.6785,0.67865,0.6784,0.6786,1268300006.0
2007-08-17 08:19:00,0.6786,0.6786,0.6785,0.67855,375899999.0
2007-08-17 08:20:00,0.67855,0.6786,0.6784,0.6786,310400001.0
2007-08-17 08:21:00,0.6786,0.6786,0.67845,0.67845,355300000.0
2007-08-17 08:22:00,0.67845,0.6786,0.67845,0.67855,638399991.0
2007-08-17 08:23:00,0.6785,0.67875,0.6785,0.6787,1084899993.0
2007-08-17 08:24:00,0.6787,0.6788,0.6785,0.67855,1570899987.0
2007-08-17 08:25:00,0.67855,0.6786,0.67845,0.6785,887499993.0
2007-08-17 08:26:00,0.6785,0.6785,0.67805,0.67825,2109599994.0
2007-08-17 08:27:00,0.6784,0.6788,0.6784,0.6787,1239600009.0
2007-08-17 08:28:00,0.67865,0.6787,0.6785,0.67865,1239600009.0
2007-08-17 08:29:00,0.67865,0.67865,0.67855,0.67855,1117000003.0
2007-08-17 08:30:00,0.6788,0.6788,0.6785,0.6786,2032499990.0
2007-08-17 08:31:00,0.6787,0.6789,0.6787,0.6789,2032499990.0
2007-08-17 08:32:00,0.6788,0.679,0.6788,0.679,2032499990.0
2007-08-17 08:33:00,0.6791,0.67925,0.6789,0.6791,2032499990.0
2007-08-17 08:34:00,0.679,0.6794,0.679,0.6793,1780900002.0
2007-08-17 08:35:00,0.6793,0.6793,0.67895,0.6792,1780900002.0
2007-08-17 08:36:00,0.6793,0.67945,0.67915,0.6793,1339900001.0
2007-08-17 08:37:00,0.6794,0.6795,0.6793,0.6794,1314999999.0
2007-08-17 08:38:00,0.6794,0.6795,0.6792,0.6794,1419300000.0
2007-08-17 08:39:00,0.67945,0.67955,0.6791,0.6791,1740700009.0
2007-08-17 08:40:00,0.6792,0.6794,0.6791,0.6793,1672400006.0
2007-08-17 08:41:00,0.67935,0.6794,0.6792,0.67925,1672400006.0
2007-08-17 08:42:00,0.6791,0.6795,0.6791,0.6793,1685100006.0
2007-08-17 08:43:00,0.6793,0.6795,0.6792,0.6793,1685100006.0
2007-08-17 08:44:00,0.67945,0.6797,0.6793,0.6795,2075899997.0
2007-08-17 08:45:00,0.6796,0.68,0.6793,0.6798,1426000003.0
2007-08-17 08:46:00,0.6799,0.6805,0.6799,0.6805,1426000003.0
2007-08-17 08:47:00,0.6804,0.6807,0.6804,0.6806,1426000003.0
2007-08-17 08:48:00,0.6805,0.6806,0.6802,0.6803,1426000003.0
2007-08-17 08:49:00,0.6802,0.6804,0.6798,0.6799,1426000003.0
2007-08-17 08:50:00,0.68,0.6802,0.6798,0.6801,1426000003.0
2007-08-17 08:51:00,0.6802,0.6802,0.68,0.6801,1426000003.0
2007-08-17 08:52:00,0.68,0.6801,0.6799,0.68005,1426000003.0
2007-08-17 08:53:00,0.68005,0.68015,0.68,0.6801,949899997.0
2007-08-17 08:54:00,0.6801,0.6803,0.6801,0.6802,2089399998.0
2007-08-17 08:55:00,0.6801,0.6803,0.68,0.6802,2089399998.0
2007-08-17 08:56:00,0.6803,0.6807,0.6803,0.6806,2089399998.0
2007-08-17 08:57:00,0.6805,0.68075,0.6805,0.68065,2089399998.0
2007-08-17 08:58:00,0.6806,0.6807,0.6804,0.6804,1862999992.0
2007-08-17 08:59:00,0.6805,0.6805,0.6804,0.6804,1862999992.0
2007-08-17 09:00:00,0.6803,0.6806,0.6802,0.6805,1862999992.0
2007-08-17 09:01:00,0.6804,0.6804,0.68,0.68,1862999992.0
2007-08-17 09:02:00,0.6801,0.6805,0.68,0.6804,1862999992.0
2007-08-17 09:03:00,0.6805,0.6809,0.6804,0.6808,1862999992.0
2007-08-17 09:04:00,0.6807,0.6808,0.6806,0.6807,1862999992.0
2007-08-17 09:05:00,0.6806,0.6806,0.6805,0.6806,1862999992.0
2007-08-17 09:06:00,0.6805,0.6809,0.6805,0.6806,1862999992.0
2007-08-17 09:07:00,0.6804,0.6806,0.6803,0.6805,1862999992.0
2007-08-17 09:08:00,0.6804,0.6807,0.6803,0.6804,1862999992.0
2007-08-17 09:09:00,0.6805,0.6805,0.6802,0.6803,1862999992.0
2007-08-17 09:10:00,0.6804,0.6804,0.6797,0.6798,1862999992.0
2007-08-17 09:11:00,0.6799,0.6801,0.6797,0.68,1862999992.0
2007-08-17 09:12:00,0.6802,0.6803,0.68,0.6803,1862999992.0
2007-08-17 09:13:00,0.6804,0.6804,0.6802,0.6803,1862999992.0
2007-08-17 09:14:00,0.6804,0.6806,0.6802,0.6805,1862999992.0
2007-08-17 09:15:00,0.6804,0.6805,0.6801,0.6803,1862999992.0
2007-08-17 09:16:00,0.6802,0.6804,0.6801,0.6802,1862999992.0
2007-08-17 09:17:00,0.6803,0.6804,0.6802,0.6804,1862999992.0
2007-08-17 09:18:00,0.6803,0.6804,0.68,0.6802,1862999992.0
2007-08-17 09:19:00,0.6801,0.6805,0.6801,0.6804,1862999992.0
2007-08-17 09:20:00,0.6805,0.6806,0.6804,0.6805,1862999992.0
2007-08-17 09:21:00,0.68045,0.6806,0.68025,0.68025,1862999992.0
2007-08-17 09:22:00,0.6802,0.6804,0.6801,0.6801,1992899997.0
2007-08-17 09:23:00,0.6802,0.6806,0.6802,0.6805,1992899997.0
2007-08-17 09:24:00,0.6805,0.6805,0.6801,0.6803,1992899997.0
2007-08-17 09:25:00,0.6805,0.6805,0.6802,0.6803,1943799988.0
2007-08-17 09:26:00,0.6802,0.6805,0.6802,0.6805,1943799988.0
2007-08-17 09:27:00,0.6806,0.6806,0.6804,0.6805,1943799988.0
2007-08-17 09:28:00,0.6804,0.6805,0.6804,0.6804,1943799988.0
2007-08-17 09:29:00,0.6805,0.6807,0.6804,0.6805,1943799988.0
2007-08-17 09:30:00,0.6806,0.6807,0.6804,0.6807,1943799988.0
2007-08-17 09:31:00,0.6806,0.6807,0.6803,0.6805,1943799988.0
2007-08-17 09:32:00,0.6806,0.6807,0.6804,0.6806,1943799988.0
2007-08-17 09:33:00,0.6805,0.6806,0.6803,0.6804,1943799988.0
2007-08-17 09:34:00,0.6803,0.6805,0.6803,0.6804,1943799988.0
2007-08-17 09:35:00,0.6803,0.6805,0.6803,0.6804,1943799988.0
2007-08-17 09:36:00,0.68045,0.6806,0.68035,0.68055,1943799988.0
2007-08-17 09:37:00,0.68055,0.68055,0.6803,0.6805,1575600004.0
2007-08-17 09:38:00,0.6805,0.6807,0.6805,0.6806,1762499993.0
2007-08-17 09:39:00,0.68055,0.68075,0.6804,0.68075,1762499993.0
2007-08-17 09:40:00,0.6807,0.6807,0.6805,0.6805,1561200008.0
2007-08-17 09:41:00,0.6804,0.6805,0.6803,0.6803,1561200008.0
2007-08-17 09:42:00,0.6802,0.6802,0.68,0.6802,1561200008.0
2007-08-17 09:43:00,0.6803,0.6803,0.6796,0.6796,1561200008.0
2007-08-17 09:44:00,0.6795,0.6799,0.6794,0.6797,1561200008.0
2007-08-17 09:45:00,0.6796,0.68,0.6796,0.6798,1561200008.0
2007-08-17 09:46:00,0.6797,0.6798,0.6797,0.6797,1561200008.0
2007-08-17 09:47:00,0.6798,0.6799,0.6797,0.6799,1561200008.0
2007-08-17 09:48:00,0.6798,0.68,0.6798,0.68,1561200008.0
2007-08-17 09:49:00,0.6801,0.6801,0.6799,0.6799,1561200008.0
2007-08-17 09:50:00,0.67995,0.6801,0.67975,0.68005,1561200008.0
2007-08-17 09:51:00,0.68,0.68,0.6798,0.6799,1610299995.0
2007-08-17 09:52:00,0.68,0.6801,0.6799,0.6801,1610299995.0
2007-08-17 09:53:00,0.68,0.6801,0.6799,0.68,1610299995.0
2007-08-17 09:54:00,0.6799,0.68,0.6799,0.68,1610299995.0
2007-08-17 09:55:00,0.6801,0.6802,0.68,0.6802,1610299995.0
2007-08-17 09:56:00,0.6801,0.6802,0.68,0.6802,1610299995.0
2007-08-17 09:57:00,0.6803,0.6804,0.6802,0.6803,1610299995.0
2007-08-17 09:58:00,0.6802,0.6804,0.6802,0.6803,1610299995.0
2007-08-17 09:59:00,0.6802,0.6803,0.68,0.68,1610299995.0
2007-08-17 10:00:00,0.6798,0.6802,0.6797,0.6798,1610299995.0
2007-08-17 10:01:00,0.67975,0.67985,0.6796,0.6797,1610299995.0
2007-08-17 10:02:00,0.6797,0.6797,0.6796,0.6797,896800003.0
2007-08-17 10:03:00,0.6796,0.6797,0.6795,0.6797,896800003.0
2007-08-17 10:04:00,0.6796,0.6798,0.6796,0.6798,896800003.0
2007-08-17 10:06:00,0.67985,0.6799,0.6797,0.67985,896800003.0
2007-08-17 10:07:00,0.67985,0.68005,0.6796,0.6797,1751599996.0
2007-08-17 10:08:00,0.6797,0.67985,0.6796,0.6797,1714999984.0
2007-08-17 10:09:00,0.67975,0.67975,0.67945,0.6795,1450600002.0
2007-08-17 10:10:00,0.6795,0.6796,0.6794,0.6795,1212099982.0
2007-08-17 10:11:00,0.6797,0.6798,0.6796,0.6796,2026399998.0
2007-08-17 10:12:00,0.6797,0.6805,0.6797,0.6804,2026399998.0
2007-08-17 10:13:00,0.6805,0.6809,0.6804,0.6807,2026399998.0
2007-08-17 10:14:00,0.6808,0.6808,0.6806,0.6807,2026399998.0
2007-08-17 10:15:00,0.6807,0.68115,0.6806,0.68115,2026399998.0
2007-08-17 10:16:00,0.6811,0.6811,0.6808,0.6809,1091999994.0
2007-08-17 10:17:00,0.6808,0.6808,0.6804,0.6805,1091999994.0
2007-08-17 10:18:00,0.6804,0.6804,0.6803,0.6803,1091999994.0
2007-08-17 10:19:00,0.6802,0.6803,0.6801,0.6802,1091999994.0
2007-08-17 10:20:00,0.6802,0.68035,0.68005,0.68035,2021500010.0
2007-08-17 10:21:00,0.68035,0.68035,0.6801,0.6802,1485900008.0
2007-08-17 10:22:00,0.6802,0.6803,0.68005,0.68025,1122799997.0
2007-08-17 10:23:00,0.6802,0.6802,0.6801,0.6801,1132500002.0
2007-08-17 10:24:00,0.6802,0.6803,0.6801,0.6801,1132500002.0
2007-08-17 10:25:00,0.68,0.6801,0.68,0.6801,1360799999.0
2007-08-17 10:26:00,0.68005,0.6801,0.6799,0.68,1360799999.0
2007-08-17 10:27:00,0.67995,0.68005,0.6798,0.67995,1301100000.0
2007-08-17 10:28:00,0.6799,0.6801,0.6799,0.68,2110399994.0
2007-08-17 10:29:00,0.6801,0.6802,0.68,0.6801,2110399994.0
2007-08-17 10:30:00,0.6801,0.6802,0.6799,0.68,2110399994.0
2007-08-17 10:31:00,0.6802,0.6806,0.6802,0.6805,1322300001.0
2007-08-17 10:32:00,0.6806,0.6806,0.6803,0.6803,1322300001.0
2007-08-17 10:33:00,0.6804,0.6804,0.6801,0.6803,1322300001.0
2007-08-17 10:34:00,0.6802,0.6804,0.6802,0.6804,1322300001.0
2007-08-17 10:35:00,0.6803,0.6803,0.6802,0.6803,1322300001.0
2007-08-17 10:36:00,0.6802,0.6803,0.6801,0.6801,1322300001.0
2007-08-17 10:37:00,0.6801,0.68025,0.68,0.68015,1322300001.0
2007-08-17 10:38:00,0.6802,0.6802,0.6801,0.6802,1322199999.0
2007-08-17 10:39:00,0.6803,0.6806,0.6803,0.6805,1322199999.0
2007-08-17 10:40:00,0.6804,0.6806,0.6804,0.6805,1322199999.0
2007-08-17 10:41:00,0.6806,0.6806,0.6804,0.6805,1322199999.0
2007-08-17 10:42:00,0.6806,0.6806,0.6804,0.68045,1322199999.0
2007-08-17 10:43:00,0.6805,0.6805,0.6803,0.6803,1336800004.0
2007-08-17 10:44:00,0.6804,0.6804,0.68,0.6801,1336800004.0
2007-08-17 10:45:00,0.6801,0.6801,0.67985,0.67995,1336800004.0
2007-08-17 10:46:00,0.68,0.6802,0.68,0.6802,1054100002.0
2007-08-17 10:47:00,0.68025,0.68035,0.6802,0.6803,1054100002.0
2007-08-17 10:48:00,0.6803,0.68035,0.6802,0.6803,1749500024.0
2007-08-17 10:49:00,0.6803,0.68035,0.68,0.6803,1783100025.0
2007-08-17 10:50:00,0.6803,0.68045,0.6802,0.6804,1326200003.0
2007-08-17 10:51:00,0.6804,0.68055,0.6804,0.68055,1713700004.0
2007-08-17 10:52:00,0.68055,0.68065,0.68045,0.68045,1484400017.0
2007-08-17 10:53:00,0.6804,0.6804,0.6803,0.6804,2036300004.0
2007-08-17 10:54:00,0.6803,0.6804,0.6802,0.6802,2036300004.0
2007-08-17 10:55:00,0.6802,0.68035,0.6801,0.6802,2036300004.0
2007-08-17 10:56:00,0.6803,0.6803,0.6802,0.6803,2061100021.0
2007-08-17 10:58:00,0.6802,0.6803,0.68,0.6801,2061100021.0
2007-08-17 10:59:00,0.6802,0.6802,0.6799,0.68,2061100021.0
2007-08-17 11:00:00,0.6801,0.6801,0.6797,0.6797,2061100021.0
2007-08-17 11:01:00,0.6798,0.6798,0.6797,0.6798,2061100021.0
2007-08-17 11:02:00,0.6799,0.6799,0.6797,0.6798,2061100021.0
2007-08-17 11:03:00,0.6797,0.6799,0.6797,0.6798,2061100021.0
2007-08-17 11:04:00,0.68,0.68,0.6798,0.6799,2061100021.0
2007-08-17 11:05:00,0.68,0.6803,0.6799,0.6802,2061100021.0
2007-08-17 11:06:00,0.6802,0.68025,0.68,0.68,2061100021.0
2007-08-17 11:07:00,0.6799,0.6801,0.6799,0.68,1271700000.0
2007-08-17 11:08:00,0.6801,0.6802,0.68,0.68,1271700000.0
2007-08-17 11:09:00,0.6799,0.68,0.6795,0.6799,1271700000.0
2007-08-17 11:10:00,0.68,0.6802,0.6799,0.6801,1271700000.0
2007-08-17 11:11:00,0.68,0.6801,0.6798,0.6799,1271700000.0
2007-08-17 11:12:00,0.68,0.68,0.6799,0.6799,1271700000.0
2007-08-17 11:13:00,0.68,0.6802,0.6799,0.6801,1271700000.0
2007-08-17 11:14:00,0.6802,0.6802,0.6802,0.6802,1271700000.0
2007-08-17 11:15:00,0.68,0.6803,0.68,0.6802,1271700000.0
2007-08-17 11:16:00,0.6801,0.6801,0.6801,0.6801,2034999988.0
2007-08-17 11:17:00,0.68,0.6802,0.68,0.6801,2034999988.0
2007-08-17 11:18:00,0.68,0.68,0.6798,0.6798,2034999988.0
2007-08-17 11:20:00,0.6797,0.6797,0.6797,0.6797,2034999988.0
2007-08-17 11:21:00,0.6798,0.6798,0.6798,0.6798,2034999988.0
2007-08-17 11:22:00,0.6799,0.68,0.6797,0.6798,2034999988.0
2007-08-17 11:23:00,0.6797,0.6798,0.6797,0.6798,2034999988.0
2007-08-17 11:24:00,0.6799,0.6803,0.6798,0.6803,2034999988.0
2007-08-17 11:25:00,0.6804,0.6805,0.6802,0.6802,2034999988.0
2007-08-17 11:26:00,0.68025,0.68035,0.68005,0.6802,2034999988.0
2007-08-17 11:27:00,0.6803,0.6803,0.6802,0.6803,1921999993.0
2007-08-17 11:28:00,0.6802,0.6804,0.6802,0.68035,1921999993.0
2007-08-17 11:29:00,0.6804,0.6805,0.6802,0.6802,1681099991.0
2007-08-17 11:30:00,0.6803,0.6803,0.6798,0.68,1681099991.0
2007-08-17 11:31:00,0.67995,0.6803,0.6798,0.68005,1681099991.0
2007-08-17 11:32:00,0.68,0.68,0.6797,0.6798,1737999983.0
2007-08-17 11:33:00,0.6798,0.6801,0.6798,0.68,1737999983.0
2007-08-17 11:34:00,0.6802,0.6802,0.6801,0.6802,1759499986.0
2007-08-17 11:35:00,0.6803,0.6803,0.6803,0.6803,1759499986.0
2007-08-17 11:36:00,0.68025,0.6803,0.6801,0.6803,1759499986.0
2007-08-17 11:37:00,0.6803,0.6803,0.6798,0.68,2047199985.0
2007-08-17 11:38:00,0.67995,0.68025,0.67995,0.6802,1711100002.0
2007-08-17 11:39:00,0.68025,0.68035,0.6801,0.6803,598299998.0
2007-08-17 11:40:00,0.6804,0.6805,0.6802,0.6802,1629399988.0
2007-08-17 11:41:00,0.6803,0.6803,0.6802,0.6803,1629399988.0
2007-08-17 11:42:00,0.6802,0.6802,0.6802,0.6802,1629399988.0
2007-08-17 11:43:00,0.6803,0.6806,0.6803,0.6804,1629399988.0
2007-08-17 11:44:00,0.6803,0.6806,0.6803,0.6804,1629399988.0
2007-08-17 11:45:00,0.6803,0.6805,0.6803,0.6804,1629399988.0
2007-08-17 11:46:00,0.6803,0.6805,0.6803,0.6805,1629399988.0
2007-08-17 11:47:00,0.6803,0.6805,0.6802,0.68035,1629399988.0
2007-08-17 11:48:00,0.6802,0.6804,0.6802,0.6804,1954000008.0
2007-08-17 11:49:00,0.6803,0.6804,0.6803,0.6804,1954000008.0
2007-08-17 11:50:00,0.6805,0.6806,0.6804,0.6804,1954000008.0
2007-08-17 11:51:00,0.6805,0.68055,0.6802,0.6802,1954000008.0
2007-08-17 11:52:00,0.6804,0.6805,0.6802,0.6804,1699299963.0
2007-08-17 11:53:00,0.6804,0.6804,0.6801,0.6803,1674000000.0
2007-08-17 11:54:00,0.6803,0.6803,0.6798,0.6799,1860000000.0
2007-08-17 11:55:00,0.6799,0.68,0.6798,0.68,1605999997.0
2007-08-17 11:56:00,0.68,0.6801,0.6798,0.68,1908900002.0
2007-08-17 11:57:00,0.68,0.68015,0.67985,0.68015,1908900002.0
2007-08-17 11:58:00,0.6801,0.6803,0.6801,0.6801,768499999.0
2007-08-17 11:59:00,0.6802,0.6803,0.68,0.68,1656900000.0
2007-08-17 12:00:00,0.68,0.6802,0.68,0.6801,1474700009.0
2007-08-17 12:01:00,0.6801,0.6802,0.6801,0.68015,607300000.0
2007-08-17 12:02:00,0.68015,0.68025,0.6799,0.6799,1277699995.0
2007-08-17 12:03:00,0.6799,0.68015,0.6798,0.68,1533899988.0
2007-08-17 12:04:00,0.68015,0.68015,0.68,0.68,1840400009.0
2007-08-17 12:05:00,0.68,0.6801,0.6798,0.6799,1297800004.0
2007-08-17 12:06:00,0.6798,0.6799,0.6797,0.6798,1297800004.0
2007-08-17 12:07:00,0.6799,0.6799,0.67965,0.6799,1231800009.0
2007-08-17 12:08:00,0.6799,0.6799,0.6797,0.67975,1462799998.0
2007-08-17 12:09:00,0.6797,0.6797,0.6795,0.6795,2036700014.0
2007-08-17 12:10:00,0.67945,0.6797,0.6794,0.67965,2036700014.0
2007-08-17 12:11:00,0.6797,0.6797,0.6796,0.6797,2074499989.0
2007-08-17 12:12:00,0.6797,0.6799,0.6796,0.67985,2074499989.0
2007-08-17 12:13:00,0.67985,0.67995,0.67985,0.6799,1250299980.0
2007-08-17 12:14:00,0.6799,0.6799,0.6798,0.6799,1363399971.0
2007-08-17 12:15:00,0.6799,0.67995,0.6798,0.6798,1426000006.0
2007-08-17 12:16:00,0.6798,0.67985,0.6796,0.67975,1330599981.0
2007-08-17 12:17:00,0.67975,0.67985,0.67955,0.6797,864500000.0
2007-08-17 12:18:00,0.6797,0.6798,0.67955,0.67975,1734100004.0
2007-08-17 12:19:00,0.67975,0.67985,0.6796,0.6796,442900000.0
2007-08-17 12:20:00,0.67975,0.6798,0.67955,0.6798,1054600016.0
2007-08-17 12:21:00,0.6798,0.6798,0.6795,0.6797,2124900028.0
2007-08-17 12:22:00,0.6797,0.6798,0.6795,0.67975,1895099981.0
2007-08-17 12:23:00,0.67975,0.67975,0.67975,0.67975,487200000.0
2007-08-17 12:24:00,0.6798,0.6798,0.6796,0.6796,2115800011.0
2007-08-17 12:25:00,0.6797,0.6798,0.6796,0.6797,2115800011.0
2007-08-17 12:26:00,0.6796,0.6797,0.6796,0.6796,2115800011.0
2007-08-17 12:27:00,0.6796,0.67975,0.6795,0.6796,2115800011.0
2007-08-17 12:28:00,0.6795,0.6797,0.6795,0.6796,1540500002.0
2007-08-17 12:29:00,0.6797,0.6798,0.6796,0.6798,1540500002.0
2007-08-17 12:30:00,0.6797,0.6798,0.6797,0.6798,1540500002.0
2007-08-17 12:31:00,0.6798,0.6799,0.6798,0.67985,1540500002.0
2007-08-17 12:32:00,0.67985,0.6799,0.6797,0.6799,1627099994.0
2007-08-17 12:33:00,0.6799,0.67995,0.6797,0.67975,1306200005.0
2007-08-17 12:34:00,0.68,0.6801,0.68,0.68,1111700000.0
2007-08-17 12:35:00,0.68005,0.6802,0.68005,0.6801,1111700000.0
2007-08-17 12:37:00,0.6801,0.6802,0.6801,0.6801,1034499993.0
2007-08-17 12:38:00,0.6802,0.6803,0.68,0.6801,1438799991.0
2007-08-17 12:40:00,0.68015,0.6802,0.68,0.6801,1438799991.0
2007-08-17 12:41:00,0.68,0.6801,0.68,0.6801,984500010.0
2007-08-17 12:42:00,0.6801,0.68015,0.68,0.68,2084300013.0
2007-08-17 12:43:00,0.6801,0.6802,0.6801,0.6801,1263300010.0
2007-08-17 12:44:00,0.6802,0.6802,0.68,0.68,1263300010.0
2007-08-17 12:45:00,0.67995,0.6802,0.6799,0.6802,1287899987.0
2007-08-17 12:46:00,0.68015,0.6802,0.6801,0.6802,95800000.0
2007-08-17 12:47:00,0.6801,0.6802,0.6801,0.6802,2007299992.0
2007-08-17 12:48:00,0.6802,0.68025,0.68,0.6801,2007299992.0
2007-08-17 12:49:00,0.6801,0.6801,0.6799,0.68,790099999.0
2007-08-17 12:50:00,0.68,0.6801,0.6799,0.68,532800001.0
2007-08-17 12:51:00,0.6801,0.6801,0.68,0.68,532800001.0
2007-08-17 12:52:00,0.6801,0.6803,0.6801,0.6802,532800001.0
2007-08-17 12:53:00,0.68015,0.6802,0.6801,0.68015,532800001.0
2007-08-17 12:54:00,0.68015,0.68015,0.68,0.6801,1015500006.0
2007-08-17 12:55:00,0.6801,0.6802,0.68,0.68,1540699992.0
2007-08-17 12:56:00,0.68,0.68025,0.68,0.68015,1238999988.0
2007-08-17 12:57:00,0.68015,0.68025,0.6801,0.6801,1136300001.0
2007-08-17 12:58:00,0.68015,0.6802,0.67995,0.6801,1390099997.0
2007-08-17 12:59:00,0.6801,0.68015,0.67995,0.68015,1919399990.0
2007-08-17 13:00:00,0.68015,0.68025,0.6801,0.6802,687499999.0
2007-08-17 13:01:00,0.6802,0.6803,0.68015,0.6803,811299993.0
2007-08-17 13:02:00,0.6803,0.68035,0.6802,0.6803,1315900013.0
2007-08-17 13:03:00,0.68035,0.6804,0.68035,0.6804,554799998.0
2007-08-17 13:04:00,0.6804,0.6804,0.6803,0.6804,635700001.0
2007-08-17 13:05:00,0.6804,0.6805,0.6803,0.6805,1380400002.0
2007-08-17 13:06:00,0.68055,0.68055,0.6804,0.6805,1380400002.0
2007-08-17 13:07:00,0.6805,0.6805,0.6804,0.68045,2114299995.0
2007-08-17 13:08:00,0.68045,0.6805,0.6803,0.6804,735699995.0
2007-08-17 13:09:00,0.6803,0.6805,0.6803,0.6805,1002899987.0
2007-08-17 13:10:00,0.6804,0.6807,0.6804,0.6807,1002899987.0
2007-08-17 13:11:00,0.6806,0.6806,0.6804,0.6805,1002899987.0
2007-08-17 13:12:00,0.68045,0.6805,0.68025,0.6804,1002899987.0
2007-08-17 13:14:00,0.6804,0.6805,0.6803,0.6805,893699994.0
2007-08-17 13:15:00,0.6805,0.6806,0.6804,0.6806,1884199990.0
2007-08-17 13:16:00,0.6807,0.6807,0.6806,0.6806,1997600000.0
2007-08-17 13:18:00,0.6807,0.6807,0.6806,0.6807,1997600000.0
2007-08-17 13:19:00,0.6808,0.6808,0.6806,0.6807,1997600000.0
2007-08-17 13:20:00,0.6807,0.6808,0.6805,0.6807,1997600000.0
2007-08-17 13:21:00,0.6808,0.6808,0.6807,0.6807,1236900005.0
2007-08-17 13:22:00,0.6809,0.68095,0.6807,0.6809,1236900005.0
2007-08-17 13:23:00,0.6808,0.6809,0.6808,0.6808,975499997.0
2007-08-17 13:24:00,0.6809,0.681,0.6808,0.681,975499997.0
2007-08-17 13:25:00,0.6809,0.681,0.6809,0.68095,975499997.0
2007-08-17 13:26:00,0.681,0.681,0.6806,0.6807,848499986.0
2007-08-17 13:27:00,0.6806,0.6807,0.6806,0.6806,848499986.0
2007-08-17 13:28:00,0.6806,0.68065,0.6804,0.6806,848499986.0
2007-08-17 13:29:00,0.6806,0.6806,0.68055,0.68055,630500004.0
2007-08-17 13:30:00,0.6806,0.6807,0.6806,0.6807,1462900000.0
2007-08-17 13:31:00,0.6806,0.6808,0.6806,0.6807,1462900000.0
2007-08-17 13:32:00,0.6807,0.6808,0.6807,0.6807,1435299993.0
2007-08-17 13:33:00,0.6807,0.6808,0.6806,0.6807,1341199999.0
2007-08-17 13:34:00,0.6808,0.681,0.68075,0.681,2116000004.0
2007-08-17 13:35:00,0.6809,0.681,0.6807,0.6807,1798099999.0
2007-08-17 13:36:00,0.6807,0.68075,0.6806,0.6807,1738399997.0
2007-08-17 13:37:00,0.6808,0.6809,0.6807,0.6808,1047699983.0
2007-08-17 13:38:00,0.68075,0.6808,0.6807,0.6808,1047699983.0
2007-08-17 13:39:00,0.6808,0.6808,0.6806,0.6807,1910699988.0
2007-08-17 13:40:00,0.6807,0.6807,0.6806,0.6807,1234800005.0
2007-08-17 13:41:00,0.6807,0.68075,0.6805,0.6806,1234800005.0
2007-08-17 13:42:00,0.6806,0.6806,0.6806,0.6806,788900003.0
2007-08-17 13:43:00,0.6806,0.68065,0.6804,0.6806,1731100003.0
2007-08-17 13:44:00,0.6806,0.6808,0.6806,0.6807,1425599996.0
2007-08-17 13:45:00,0.6808,0.6809,0.6806,0.6807,1688399990.0
2007-08-17 13:46:00,0.68075,0.68075,0.68045,0.6806,1688399990.0
2007-08-17 13:47:00,0.6805,0.6806,0.6804,0.6806,1912999990.0
2007-08-17 13:48:00,0.6805,0.6805,0.6804,0.6804,1912999990.0
2007-08-17 13:49:00,0.6805,0.68055,0.6804,0.6805,1912999990.0
2007-08-17 13:50:00,0.6805,0.68055,0.68045,0.6805,1516500009.0
2007-08-17 13:51:00,0.6805,0.6806,0.6804,0.6805,2064899994.0
2007-08-17 13:52:00,0.6805,0.6805,0.68025,0.68025,1553799999.0
2007-08-17 13:53:00,0.6804,0.6806,0.6804,0.6806,1387099996.0
2007-08-17 13:54:00,0.68055,0.6806,0.6804,0.6804,1387099996.0
2007-08-17 13:55:00,0.6803,0.6804,0.6803,0.6803,1498599996.0
2007-08-17 13:56:00,0.68035,0.6805,0.6803,0.6805,1498599996.0
2007-08-17 13:57:00,0.6805,0.6805,0.6801,0.68015,1226999994.0
2007-08-17 13:58:00,0.6802,0.6802,0.6801,0.6802,1814199986.0
2007-08-17 13:59:00,0.68015,0.6803,0.6801,0.68025,1814199986.0
2007-08-17 14:00:00,0.68025,0.68025,0.6801,0.6801,1462900003.0
2007-08-17 14:01:00,0.6799,0.68,0.6799,0.6799,1602899998.0
2007-08-17 14:02:00,0.6798,0.6798,0.6795,0.6796,1602899998.0
2007-08-17 14:03:00,0.6795,0.6796,0.6795,0.6796,1602899998.0
2007-08-17 14:04:00,0.6795,0.6797,0.6795,0.6797,1602899998.0
2007-08-17 14:05:00,0.6798,0.6798,0.6797,0.6798,1602899998.0
2007-08-17 14:06:00,0.6797,0.6797,0.6794,0.6794,1602899998.0
2007-08-17 14:07:00,0.6795,0.6795,0.6792,0.6795,1602899998.0
2007-08-17 14:08:00,0.6794,0.6795,0.6794,0.6794,1602899998.0
2007-08-17 14:09:00,0.6795,0.6795,0.6791,0.6791,1602899998.0
2007-08-17 14:10:00,0.6793,0.6793,0.6791,0.6792,1602899998.0
2007-08-17 14:11:00,0.6791,0.6791,0.6789,0.679,1602899998.0
2007-08-17 14:12:00,0.6788,0.679,0.6788,0.679,1602899998.0
2007-08-17 14:13:00,0.6791,0.67915,0.679,0.6791,1602899998.0
2007-08-17 14:14:00,0.679,0.6792,0.679,0.6791,2056199996.0
2007-08-17 14:15:00,0.6792,0.6799,0.6792,0.6796,2056199996.0
2007-08-17 14:16:00,0.6796,0.6797,0.6791,0.6794,2056199996.0
2007-08-17 14:17:00,0.6794,0.67995,0.6794,0.6795,1777899999.0
2007-08-17 14:18:00,0.6795,0.67975,0.6793,0.6795,1702200004.0
2007-08-17 14:19:00,0.6795,0.6798,0.6792,0.6795,1233200002.0
2007-08-17 14:20:00,0.6795,0.6797,0.679,0.6791,1776700001.0
2007-08-17 14:21:00,0.6792,0.6795,0.6792,0.6795,1829700001.0
2007-08-17 14:22:00,0.6794,0.6796,0.6793,0.6794,1829700001.0
2007-08-17 14:23:00,0.6794,0.6797,0.6789,0.6794,1829700001.0
2007-08-17 14:24:00,0.6795,0.67975,0.67905,0.6792,2035600010.0
2007-08-17 14:25:00,0.6794,0.6796,0.6793,0.6795,1957300003.0
2007-08-17 14:26:00,0.6794,0.6796,0.6792,0.6794,1957300003.0
2007-08-17 14:27:00,0.6793,0.6795,0.6792,0.6792,1957300003.0
2007-08-17 14:28:00,0.6793,0.6793,0.6789,0.6791,1957300003.0
2007-08-17 14:29:00,0.67905,0.6792,0.6789,0.6791,1957300003.0
2007-08-17 14:30:00,0.679,0.6791,0.6789,0.679,1327800010.0
2007-08-17 14:31:00,0.6791,0.6792,0.6789,0.679,1327800010.0
2007-08-17 14:32:00,0.6792,0.6793,0.6789,0.6792,1327800010.0
2007-08-17 14:33:00,0.6791,0.6793,0.6786,0.6786,1327800010.0
2007-08-17 14:34:00,0.6786,0.6788,0.6784,0.67865,2131399994.0
2007-08-17 14:35:00,0.6788,0.6788,0.6783,0.6784,1169100005.0
2007-08-17 14:36:00,0.6783,0.6785,0.6781,0.6782,1169100005.0
2007-08-17 14:37:00,0.6781,0.6785,0.6781,0.6783,1169100005.0
2007-08-17 14:38:00,0.6784,0.6784,0.6781,0.6782,1169100005.0
2007-08-17 14:39:00,0.6781,0.6783,0.678,0.6781,1169100005.0
2007-08-17 14:40:00,0.6782,0.6782,0.678,0.6782,1169100005.0
2007-08-17 14:41:00,0.6779,0.6783,0.6779,0.67825,1169100005.0
2007-08-17 14:42:00,0.67825,0.67855,0.6781,0.6785,1902985993.0
2007-08-17 14:43:00,0.67845,0.6787,0.67825,0.67825,2040600006.0
2007-08-17 14:44:00,0.67825,0.6785,0.67805,0.67835,2015900002.0
2007-08-17 14:45:00,0.6784,0.6785,0.6783,0.6784,1725899998.0
2007-08-17 14:46:00,0.6783,0.6788,0.6782,0.6786,1725899998.0
2007-08-17 14:47:00,0.6785,0.67875,0.6785,0.67875,1725899998.0
2007-08-17 14:48:00,0.6788,0.67895,0.67865,0.6789,1336100000.0
2007-08-17 14:49:00,0.6789,0.6789,0.6785,0.6786,1780799996.0
2007-08-17 14:50:00,0.67875,0.6789,0.6785,0.6788,2077600014.0
2007-08-17 14:51:00,0.6788,0.6789,0.6785,0.6789,1858900007.0
2007-08-17 14:52:00,0.6789,0.6792,0.6786,0.6787,1889300000.0
2007-08-17 14:53:00,0.6787,0.6789,0.67855,0.6789,1423499991.0
2007-08-17 14:54:00,0.6789,0.67895,0.6786,0.6789,946500000.0
2007-08-17 14:55:00,0.6789,0.6791,0.6788,0.67905,1117499996.0
2007-08-17 14:56:00,0.6791,0.6793,0.67895,0.6792,1890499991.0
2007-08-17 14:57:00,0.6792,0.6793,0.679,0.6792,1429599994.0
2007-08-17 14:58:00,0.67915,0.6793,0.679,0.6792,1109300000.0
2007-08-17 14:59:00,0.6792,0.6792,0.6788,0.6789,871600004.0
2007-08-17 15:00:00,0.6788,0.679,0.67875,0.6789,1880900002.0
2007-08-17 15:01:00,0.6789,0.6789,0.6788,0.6788,1559400014.0
2007-08-17 15:02:00,0.67865,0.67885,0.6786,0.6788,1559400014.0
2007-08-17 15:03:00,0.6788,0.679,0.6786,0.6789,1333099996.0
2007-08-17 15:04:00,0.67895,0.67895,0.6787,0.6788,1884999997.0
2007-08-17 15:05:00,0.6788,0.6788,0.6785,0.6785,789799997.0
2007-08-17 15:06:00,0.6785,0.6786,0.6783,0.6784,1423999987.0
2007-08-17 15:07:00,0.6784,0.6784,0.6782,0.67825,1631599998.0
2007-08-17 15:08:00,0.6782,0.6783,0.6779,0.6779,1634499999.0
2007-08-17 15:09:00,0.678,0.678,0.6777,0.6778,1634499999.0
2007-08-17 15:10:00,0.6777,0.6777,0.6773,0.6773,1634499999.0
2007-08-17 15:11:00,0.6772,0.6776,0.6772,0.67745,1634499999.0
2007-08-17 15:12:00,0.6773,0.6774,0.6769,0.6769,1756099994.0
2007-08-17 15:13:00,0.6768,0.6771,0.6768,0.6771,1756099994.0
2007-08-17 15:14:00,0.67715,0.6774,0.67695,0.67735,1756099994.0
2007-08-17 15:15:00,0.67735,0.6775,0.6772,0.6774,1964499999.0
2007-08-17 15:16:00,0.6775,0.6775,0.6774,0.6774,2045700011.0
2007-08-17 15:17:00,0.6774,0.6775,0.6773,0.67735,2045700011.0
2007-08-17 15:18:00,0.67735,0.6775,0.67725,0.6775,1145700004.0
2007-08-17 15:19:00,0.6774,0.6777,0.6774,0.67765,764199998.0
2007-08-17 15:20:00,0.6777,0.6778,0.6776,0.6777,1429300005.0
2007-08-17 15:21:00,0.6776,0.6778,0.6776,0.6778,1429300005.0
2007-08-17 15:22:00,0.6777,0.678,0.6777,0.6778,1429300005.0
2007-08-17 15:23:00,0.6778,0.678,0.6778,0.6779,1429300005.0
2007-08-17 15:24:00,0.6779,0.6782,0.6778,0.6781,2075899982.0
2007-08-17 15:25:00,0.6782,0.6783,0.6781,0.6782,2018500006.0
2007-08-17 15:26:00,0.6783,0.6783,0.6781,0.6782,2018500006.0
2007-08-17 15:27:00,0.6781,0.6781,0.6779,0.6779,2018500006.0
2007-08-17 15:28:00,0.678,0.6781,0.6779,0.6781,2018500006.0
2007-08-17 15:29:00,0.678,0.6781,0.678,0.678,2018500006.0
2007-08-17 15:30:00,0.6779,0.6781,0.6779,0.6781,2018500006.0
2007-08-17 15:31:00,0.6783,0.6784,0.6782,0.6784,2018500006.0
2007-08-17 15:32:00,0.6783,0.6786,0.6783,0.6785,2018500006.0
2007-08-17 15:33:00,0.6784,0.6785,0.6784,0.6784,2018500006.0
2007-08-17 15:34:00,0.6785,0.6785,0.6781,0.6782,2018500006.0
2007-08-17 15:35:00,0.6781,0.6782,0.6777,0.6778,2018500006.0
2007-08-17 15:36:00,0.6778,0.67805,0.6778,0.67805,1690000000.0
2007-08-17 15:37:00,0.6781,0.6782,0.678,0.678,2015499996.0
2007-08-17 15:38:00,0.6779,0.678,0.6779,0.6779,2015499996.0
2007-08-17 15:39:00,0.678,0.6781,0.6778,0.6781,2015499996.0
2007-08-17 15:40:00,0.6782,0.6784,0.6781,0.6783,1528699991.0
2007-08-17 15:41:00,0.6782,0.6783,0.6782,0.6782,1528699991.0
2007-08-17 15:42:00,0.6783,0.6783,0.6783,0.6783,1115000001.0
2007-08-17 15:43:00,0.6784,0.6785,0.6783,0.6783,1115000001.0
2007-08-17 15:44:00,0.67815,0.67845,0.67815,0.67825,1115000001.0
2007-08-17 15:45:00,0.6784,0.6786,0.6783,0.6785,2071800008.0
2007-08-17 15:46:00,0.6785,0.6786,0.67815,0.67825,2071800008.0
2007-08-17 15:47:00,0.6783,0.6785,0.6781,0.6785,1481900001.0
2007-08-17 15:48:00,0.67845,0.67855,0.6783,0.6783,1794900007.0
2007-08-17 15:49:00,0.6785,0.6785,0.6783,0.6784,2083299982.0
2007-08-17 15:50:00,0.6785,0.6788,0.6784,0.6787,2083299982.0
2007-08-17 15:51:00,0.6788,0.6788,0.6786,0.6787,2083299982.0
2007-08-17 15:52:00,0.67865,0.6788,0.6785,0.6785,2083299982.0
2007-08-17 15:53:00,0.6786,0.6787,0.6785,0.6785,1382700015.0
2007-08-17 15:54:00,0.6783,0.6783,0.6778,0.678,1382700015.0
2007-08-17 15:55:00,0.6779,0.6785,0.6779,0.6784,1382700015.0
2007-08-17 15:56:00,0.6785,0.6787,0.6785,0.6786,1382700015.0
2007-08-17 15:57:00,0.6787,0.679,0.6786,0.6788,1382700015.0
2007-08-17 15:58:00,0.6789,0.67895,0.6787,0.6787,1382700015.0
2007-08-17 15:59:00,0.6788,0.6791,0.6788,0.6788,1834499995.0
2007-08-17 16:00:00,0.6789,0.679,0.6785,0.6789,1834499995.0
2007-08-17 16:01:00,0.6791,0.6791,0.6788,0.6788,1834499995.0
2007-08-17 16:02:00,0.6789,0.6791,0.6788,0.6791,1834499995.0
2007-08-17 16:03:00,0.679,0.679,0.6787,0.6787,1834499995.0
2007-08-17 16:04:00,0.6786,0.6787,0.6786,0.6786,1834499995.0
2007-08-17 16:05:00,0.6785,0.6786,0.6784,0.6786,1834499995.0
2007-08-17 16:06:00,0.6787,0.6789,0.67855,0.67875,1834499995.0
2007-08-17 16:07:00,0.67875,0.67885,0.6784,0.6786,1588800010.0
2007-08-17 16:08:00,0.67865,0.6788,0.6784,0.6787,1387499992.0
2007-08-17 16:09:00,0.6787,0.6788,0.6786,0.67865,787299991.0
2007-08-17 16:10:00,0.67865,0.6787,0.67855,0.6786,761499998.0
2007-08-17 16:11:00,0.67865,0.6788,0.6786,0.6787,1307100001.0
2007-08-17 16:12:00,0.6787,0.67885,0.6786,0.6788,1057800014.0
2007-08-17 16:13:00,0.6788,0.6788,0.6786,0.6786,1622899990.0
2007-08-17 16:14:00,0.6785,0.6788,0.6785,0.6788,1622899990.0
2007-08-17 16:15:00,0.6787,0.67885,0.6786,0.6787,1622899990.0
2007-08-17 16:16:00,0.67865,0.6788,0.6786,0.67875,1024699997.0
2007-08-17 16:17:00,0.67875,0.67905,0.6787,0.679,1906700010.0
2007-08-17 16:18:00,0.679,0.6792,0.679,0.6792,1832900001.0
2007-08-17 16:19:00,0.6793,0.6793,0.6791,0.6791,1832900001.0
2007-08-17 16:20:00,0.6792,0.6794,0.6792,0.6794,1832900001.0
2007-08-17 16:21:00,0.6794,0.6795,0.6791,0.6793,1832900001.0
2007-08-17 16:22:00,0.6793,0.6794,0.6793,0.6794,1775099991.0
2007-08-17 16:23:00,0.6794,0.6798,0.6793,0.6798,1775099991.0
2007-08-17 16:24:00,0.6796,0.6797,0.6794,0.6795,1765100004.0
2007-08-17 16:25:00,0.67945,0.6795,0.6793,0.6794,1765100004.0
2007-08-17 16:26:00,0.6795,0.6795,0.6794,0.6795,1735699995.0
2007-08-17 16:27:00,0.6795,0.6796,0.67945,0.67955,1735699995.0
2007-08-17 16:28:00,0.67955,0.6796,0.67945,0.6796,911149996.0
2007-08-17 16:29:00,0.6796,0.6797,0.67955,0.6797,346700000.0
2007-08-17 16:30:00,0.6797,0.6799,0.6797,0.6798,1919099994.0
2007-08-17 16:31:00,0.67995,0.67995,0.6794,0.6796,1919099994.0
2007-08-17 16:32:00,0.6795,0.6797,0.6795,0.6797,1315800004.0
2007-08-17 16:33:00,0.67965,0.6797,0.6795,0.67965,1315800004.0
2007-08-17 16:34:00,0.6796,0.6798,0.6796,0.6797,1490400001.0
2007-08-17 16:35:00,0.6798,0.6799,0.67965,0.67975,1185699994.0
2007-08-17 16:36:00,0.6799,0.68,0.6798,0.68,1801200003.0
2007-08-17 16:37:00,0.6799,0.68025,0.6799,0.68,1801200003.0
2007-08-17 16:38:00,0.6801,0.6801,0.6798,0.68,1581999992.0
2007-08-17 16:40:00,0.6801,0.6802,0.6801,0.6801,1581999992.0
2007-08-17 16:41:00,0.68025,0.68025,0.68005,0.6801,1581999992.0
2007-08-17 16:42:00,0.6802,0.6803,0.6802,0.6802,1035901313.0
2007-08-17 16:43:00,0.6803,0.6803,0.6802,0.6803,1035901313.0
2007-08-17 16:44:00,0.6802,0.6803,0.6802,0.6803,1035901313.0
2007-08-17 16:45:00,0.6802,0.6805,0.6802,0.6805,1035901313.0
2007-08-17 16:46:00,0.6804,0.6805,0.6804,0.6805,1035901313.0
2007-08-17 16:47:00,0.6806,0.6807,0.6805,0.6806,1035901313.0
2007-08-17 16:48:00,0.68075,0.68085,0.6807,0.6807,1035901313.0
2007-08-17 16:49:00,0.6807,0.68085,0.6807,0.68085,1757299992.0
2007-08-17 16:50:00,0.6808,0.6809,0.6808,0.6808,930799999.0
2007-08-17 16:51:00,0.6809,0.6811,0.6808,0.6808,930799999.0
2007-08-17 16:52:00,0.6809,0.6809,0.6806,0.6807,930799999.0
2007-08-17 16:53:00,0.6809,0.6809,0.6808,0.6809,930799999.0
2007-08-17 16:54:00,0.6808,0.6809,0.6806,0.6806,930799999.0
2007-08-17 16:55:00,0.6807,0.6808,0.6806,0.6808,930799999.0
2007-08-17 16:56:00,0.68075,0.6808,0.6805,0.6806,930799999.0
2007-08-17 16:57:00,0.6806,0.6807,0.6804,0.68045,1805799995.0
2007-08-17 16:58:00,0.6804,0.6806,0.6804,0.6806,2054600010.0
2007-08-17 16:59:00,0.6805,0.6806,0.6802,0.6802,2054600010.0
2007-08-17 17:00:00,0.6803,0.6804,0.6802,0.6802,2054600010.0
2007-08-17 17:01:00,0.6801,0.6801,0.6799,0.68,2054600010.0
2007-08-17 17:02:00,0.6799,0.6799,0.6797,0.6798,2054600010.0
2007-08-17 17:03:00,0.6798,0.67985,0.6795,0.6796,2054600010.0
2007-08-17 17:04:00,0.6797,0.6798,0.6794,0.6794,1777500000.0
2007-08-17 17:05:00,0.6793,0.6795,0.6793,0.6794,1777500000.0
2007-08-17 17:06:00,0.6795,0.6795,0.6792,0.6792,1777500000.0
2007-08-17 17:07:00,0.6793,0.6795,0.6792,0.6794,1777500000.0
2007-08-17 17:08:00,0.6795,0.6795,0.6791,0.67935,1777500000.0
2007-08-17 17:09:00,0.6794,0.6796,0.6794,0.6796,1346400006.0
2007-08-17 17:10:00,0.6796,0.6797,0.6794,0.6794,1968699986.0
2007-08-17 17:11:00,0.6795,0.6796,0.6795,0.6796,1968699986.0
2007-08-17 17:12:00,0.6795,0.6796,0.6793,0.6794,1968699986.0
2007-08-17 17:13:00,0.6795,0.6798,0.6794,0.6798,1968699986.0
2007-08-17 17:14:00,0.6797,0.6799,0.6797,0.6798,1968699986.0
2007-08-17 17:15:00,0.6797,0.6798,0.6796,0.6797,1968699986.0
2007-08-17 17:16:00,0.6796,0.6797,0.6796,0.6796,1968699986.0
2007-08-17 17:17:00,0.6795,0.6796,0.6794,0.6794,1968699986.0
2007-08-17 17:18:00,0.6794,0.6795,0.6792,0.6795,1968699986.0
2007-08-17 17:19:00,0.67945,0.6795,0.6792,0.6795,1667700007.0
2007-08-17 17:20:00,0.6795,0.67955,0.6794,0.6794,1745999987.0
2007-08-17 17:21:00,0.6795,0.6795,0.6793,0.6795,1751200000.0
2007-08-17 17:22:00,0.6794,0.6795,0.6794,0.6795,1608199999.0
2007-08-17 17:23:00,0.6795,0.6796,0.6795,0.67955,1608199999.0
2007-08-17 17:24:00,0.67955,0.6797,0.67945,0.67965,1571299997.0
2007-08-17 17:25:00,0.67965,0.67975,0.6795,0.67965,1027999992.0
2007-08-17 17:26:00,0.6796,0.6797,0.6795,0.6795,1983399988.0
2007-08-17 17:27:00,0.6796,0.6796,0.6794,0.6795,1983399988.0
2007-08-17 17:28:00,0.6794,0.6795,0.6794,0.6795,1983399988.0
2007-08-17 17:29:00,0.6794,0.6795,0.6794,0.6794,1983399988.0
2007-08-17 17:30:00,0.6795,0.6795,0.6793,0.6795,1983399988.0
2007-08-17 17:31:00,0.6795,0.6796,0.6794,0.6796,1727999996.0
2007-08-17 17:32:00,0.6796,0.6797,0.6793,0.6797,2004799996.0
2007-08-17 17:33:00,0.67965,0.67975,0.6795,0.67965,797599996.0
2007-08-17 17:34:00,0.6797,0.6798,0.6796,0.6797,1188900006.0
2007-08-17 17:35:00,0.6796,0.6797,0.6796,0.6796,1188900006.0
2007-08-17 17:36:00,0.67955,0.67975,0.6795,0.6796,1188900006.0
2007-08-17 17:37:00,0.6796,0.6797,0.6794,0.6796,1146500002.0
2007-08-17 17:38:00,0.6796,0.6798,0.6796,0.6797,1407800004.0
2007-08-17 17:39:00,0.6799,0.6799,0.6798,0.6799,1777100000.0
2007-08-17 17:40:00,0.67985,0.68,0.6797,0.67985,1777100000.0
2007-08-17 17:41:00,0.68,0.6801,0.68,0.68,897899995.0
2007-08-17 17:42:00,0.6799,0.6801,0.6798,0.68,897899995.0
2007-08-17 17:43:00,0.67995,0.6802,0.6799,0.68,897899995.0
2007-08-17 17:44:00,0.68,0.6801,0.68,0.68,1452499998.0
2007-08-17 17:45:00,0.6801,0.6801,0.6799,0.68,1452499998.0
2007-08-17 17:46:00,0.6799,0.68,0.6799,0.6799,1452499998.0
2007-08-17 17:47:00,0.6798,0.68,0.6798,0.6799,1452499998.0
2007-08-17 17:48:00,0.6798,0.6799,0.6798,0.6799,1452499998.0
2007-08-17 17:49:00,0.6798,0.68,0.6798,0.68,1452499998.0
2007-08-17 17:50:00,0.6799,0.68,0.6799,0.68,1452499998.0
2007-08-17 17:51:00,0.68,0.68,0.6799,0.68,1452499998.0
2007-08-17 17:52:00,0.6799,0.6802,0.6799,0.6801,1842400012.0
2007-08-17 17:53:00,0.68,0.6801,0.68,0.68,1306700003.0
2007-08-17 17:54:00,0.6801,0.6803,0.6801,0.6802,1306700003.0
2007-08-17 17:55:00,0.6801,0.68025,0.6801,0.68025,1306700003.0
2007-08-17 17:56:00,0.68025,0.68035,0.6801,0.68035,1129699996.0
2007-08-17 17:57:00,0.68035,0.6804,0.68015,0.6802,855399991.0
2007-08-17 17:58:00,0.6803,0.6803,0.68005,0.6802,1595499994.0
2007-08-17 17:59:00,0.6802,0.6804,0.6802,0.6804,1508000005.0
2007-08-17 18:00:00,0.6804,0.6805,0.6804,0.6805,1149499999.0
2007-08-17 18:01:00,0.6806,0.6812,0.6806,0.6808,1149499999.0
2007-08-17 18:02:00,0.6807,0.6807,0.6804,0.6804,1149499999.0
2007-08-17 18:03:00,0.6803,0.6804,0.6803,0.6803,1149499999.0
2007-08-17 18:04:00,0.6802,0.6803,0.68015,0.6802,1149499999.0
2007-08-17 18:05:00,0.68015,0.6802,0.68,0.68005,824499997.0
2007-08-17 18:06:00,0.6801,0.6804,0.68005,0.68035,2000100012.0
2007-08-17 18:07:00,0.6804,0.6809,0.6804,0.6807,2106499988.0
2007-08-17 18:08:00,0.6807,0.6808,0.6804,0.68065,2106499988.0
2007-08-17 18:09:00,0.6807,0.68075,0.68045,0.6806,2124500006.0
2007-08-17 18:10:00,0.68055,0.6807,0.68045,0.68065,1003399999.0
2007-08-17 18:11:00,0.68065,0.68075,0.6805,0.68065,1065599994.0
2007-08-17 18:12:00,0.68065,0.6807,0.68045,0.68055,952200000.0
2007-08-17 18:13:00,0.6806,0.68065,0.6804,0.68055,570899995.0
2007-08-17 18:14:00,0.6805,0.6805,0.6805,0.6805,2058000014.0
2007-08-17 18:15:00,0.6805,0.6809,0.68035,0.6808,2058000014.0
2007-08-17 18:16:00,0.6808,0.681,0.6808,0.6809,1308199992.0
2007-08-17 18:17:00,0.6808,0.6808,0.6807,0.6808,1308199992.0
2007-08-17 18:18:00,0.6808,0.6809,0.6807,0.6808,1308199992.0
2007-08-17 18:19:00,0.6809,0.681,0.6808,0.6808,1354799998.0
2007-08-17 18:20:00,0.6809,0.68095,0.6807,0.68085,1354799998.0
2007-08-17 18:21:00,0.68085,0.6809,0.68065,0.68085,1771900007.0
2007-08-17 18:22:00,0.68085,0.68095,0.6807,0.6808,1616299998.0
2007-08-17 18:23:00,0.6808,0.6809,0.68065,0.6808,1166400011.0
2007-08-17 18:24:00,0.68075,0.6809,0.6805,0.68075,1941599989.0
2007-08-17 18:25:00,0.68075,0.68095,0.6807,0.68095,661999995.0
2007-08-17 18:26:00,0.6808,0.6811,0.6808,0.6811,1206699995.0
2007-08-17 18:27:00,0.6811,0.68125,0.6809,0.68115,1533599995.0
2007-08-17 18:28:00,0.68115,0.6812,0.681,0.681,1603699995.0
2007-08-17 18:29:00,0.681,0.681,0.681,0.681,1438299986.0
2007-08-17 18:30:00,0.681,0.6811,0.6808,0.68105,1438299986.0
2007-08-17 18:31:00,0.68105,0.68105,0.68085,0.68085,792699990.0
2007-08-17 18:32:00,0.681,0.6811,0.6809,0.6811,1625400005.0
2007-08-17 18:33:00,0.6811,0.6811,0.6808,0.68095,2038599995.0
2007-08-17 18:34:00,0.68095,0.681,0.6806,0.68085,2115000001.0
2007-08-17 18:35:00,0.68085,0.6811,0.6807,0.6811,1719099981.0
2007-08-17 18:36:00,0.6811,0.68115,0.681,0.68115,734400000.0
2007-08-17 18:37:00,0.68115,0.68125,0.681,0.68115,1509799999.0
2007-08-17 18:38:00,0.6811,0.6813,0.6809,0.6812,1983700006.0
2007-08-17 18:39:00,0.6812,0.6813,0.68105,0.68125,1419800002.0
2007-08-17 18:40:00,0.68125,0.68125,0.681,0.68105,1114499998.0
2007-08-17 18:41:00,0.6811,0.68115,0.681,0.681,522999996.0
2007-08-17 18:42:00,0.68105,0.6811,0.6809,0.6809,1650900025.0
2007-08-17 18:43:00,0.6809,0.68105,0.6808,0.681,899299998.0
2007-08-17 18:44:00,0.681,0.681,0.6809,0.6809,432899994.0
2007-08-17 18:45:00,0.6809,0.681,0.6808,0.6809,321599998.0
2007-08-17 18:46:00,0.68095,0.681,0.6808,0.681,397500003.0
2007-08-17 18:47:00,0.68095,0.68135,0.6808,0.6813,1552600002.0
2007-08-17 18:48:00,0.6815,0.6815,0.6811,0.6812,699699995.0
2007-08-17 18:49:00,0.6812,0.6813,0.68105,0.68115,699699995.0
2007-08-17 18:50:00,0.68115,0.68115,0.6809,0.68105,1752000005.0
2007-08-17 18:51:00,0.6811,0.6811,0.68085,0.68095,661000000.0
2007-08-17 18:52:00,0.681,0.68105,0.681,0.68105,729200006.0
2007-08-17 18:53:00,0.68105,0.6812,0.681,0.6812,658300005.0
2007-08-17 18:54:00,0.68115,0.68125,0.681,0.6811,1399600005.0
2007-08-17 18:55:00,0.6811,0.6812,0.6809,0.6812,1696400001.0
2007-08-17 18:56:00,0.6812,0.6814,0.6812,0.6812,1140500000.0
2007-08-17 18:57:00,0.6812,0.6813,0.6811,0.68115,1403200006.0
2007-08-17 18:58:00,0.68115,0.6812,0.6809,0.6812,1477800003.0
2007-08-17 18:59:00,0.6812,0.6812,0.6809,0.6811,1203100007.0
2007-08-17 19:00:00,0.6811,0.6812,0.6809,0.6811,1647500005.0
2007-08-17 19:01:00,0.6811,0.68115,0.681,0.681,951899993.0
2007-08-17 19:02:00,0.681,0.6811,0.681,0.6811,755799999.0
2007-08-17 19:03:00,0.68105,0.6811,0.6809,0.681,755799999.0
2007-08-17 19:04:00,0.6808,0.68105,0.6808,0.681,1740699992.0
2007-08-17 19:05:00,0.681,0.6811,0.6809,0.6811,1009600001.0
2007-08-17 19:06:00,0.68115,0.68115,0.6809,0.681,1009600001.0
2007-08-17 19:07:00,0.6811,0.6811,0.6809,0.6809,1707800010.0
2007-08-17 19:08:00,0.68095,0.681,0.6807,0.68095,1707800010.0
2007-08-17 19:09:00,0.681,0.68105,0.6807,0.6809,1299400002.0
2007-08-17 19:10:00,0.6809,0.6811,0.6808,0.681,1409899997.0
2007-08-17 19:11:00,0.681,0.6812,0.6809,0.6811,1002800008.0
2007-08-17 19:12:00,0.68105,0.6811,0.6808,0.68105,1737999989.0
2007-08-17 19:13:00,0.68105,0.6811,0.6808,0.68105,1573299999.0
2007-08-17 19:14:00,0.68105,0.6811,0.68085,0.6809,893600008.0
2007-08-17 19:15:00,0.681,0.6811,0.6809,0.681,1049599990.0
2007-08-17 19:16:00,0.681,0.68115,0.68095,0.681,1304599990.0
2007-08-17 19:17:00,0.681,0.6811,0.6808,0.6809,985700002.0
2007-08-17 19:18:00,0.6809,0.68095,0.6807,0.6808,1017299994.0
2007-08-17 19:19:00,0.68095,0.68095,0.68085,0.6809,79600000.0
2007-08-17 19:20:00,0.68085,0.6809,0.6807,0.6809,197399997.0
2007-08-17 19:21:00,0.6809,0.6809,0.6808,0.6808,1152499994.0
2007-08-17 19:22:00,0.6808,0.6809,0.68075,0.6809,771199997.0
2007-08-17 19:23:00,0.6809,0.681,0.6808,0.681,1330800002.0
2007-08-17 19:24:00,0.681,0.68105,0.6808,0.6809,998100008.0
2007-08-17 19:25:00,0.6809,0.68095,0.6807,0.6809,1378400022.0
2007-08-17 19:26:00,0.6809,0.681,0.68075,0.681,781300005.0
2007-08-17 19:27:00,0.681,0.6812,0.6808,0.68105,1642000020.0
2007-08-17 19:28:00,0.68105,0.6811,0.68075,0.68085,1340199993.0
2007-08-17 19:29:00,0.6809,0.6809,0.6807,0.6809,1413400001.0
2007-08-17 19:30:00,0.681,0.681,0.6808,0.6809,1859799997.0
2007-08-17 19:31:00,0.6809,0.68105,0.68075,0.681,1859799997.0
2007-08-17 19:32:00,0.681,0.681,0.6809,0.68095,756600000.0
2007-08-17 19:33:00,0.681,0.6811,0.68095,0.6811,292300002.0
2007-08-17 19:34:00,0.68105,0.6811,0.6809,0.681,1131600004.0
2007-08-17 19:35:00,0.681,0.68105,0.68095,0.68105,392199995.0
2007-08-17 19:36:00,0.6811,0.6811,0.6809,0.68105,762499999.0
2007-08-17 19:37:00,0.68105,0.6811,0.6809,0.6811,1324700001.0
2007-08-17 19:38:00,0.6811,0.6811,0.681,0.681,471700000.0
2007-08-17 19:39:00,0.681,0.681,0.68075,0.6809,1440900013.0
2007-08-17 19:40:00,0.6809,0.68095,0.6808,0.6808,883800000.0
2007-08-17 19:41:00,0.68095,0.681,0.6808,0.6808,986199999.0
2007-08-17 19:42:00,0.68095,0.68115,0.6808,0.681,1010000012.0
2007-08-17 19:43:00,0.681,0.68115,0.6809,0.681,1051700000.0
2007-08-17 19:44:00,0.681,0.6811,0.6809,0.68105,650700002.0
2007-08-17 19:45:00,0.68105,0.6811,0.681,0.6811,516500002.0
2007-08-17 19:46:00,0.6811,0.68115,0.68085,0.681,1437000004.0
2007-08-17 19:47:00,0.681,0.6811,0.6809,0.681,1031700003.0
2007-08-17 19:48:00,0.681,0.681,0.68085,0.681,1298199997.0
2007-08-17 19:49:00,0.68095,0.6811,0.6809,0.68105,1170800001.0
2007-08-17 19:50:00,0.68105,0.6812,0.6808,0.6808,249299999.0
2007-08-17 19:51:00,0.6808,0.6812,0.6808,0.68115,1043800001.0
2007-08-17 19:52:00,0.68115,0.6812,0.681,0.68115,125100000.0
2007-08-17 19:53:00,0.68115,0.68115,0.6809,0.681,1929899996.0
2007-08-17 19:54:00,0.681,0.68105,0.68075,0.68075,1825299978.0
2007-08-17 19:55:00,0.68075,0.6809,0.6807,0.6809,1248500000.0
2007-08-17 19:56:00,0.6808,0.6809,0.6808,0.6808,277900000.0
2007-08-17 19:57:00,0.6808,0.6808,0.6808,0.6808,277900000.0
2007-08-17 19:58:00,0.6808,0.6808,0.6807,0.6807,117799998.0
2007-08-17 19:59:00,0.6807,0.6808,0.6807,0.6808,261900002.0
2007-08-17 20:00:00,0.6808,0.6808,0.6807,0.6808,343800001.0
2007-08-17 20:01:00,0.6807,0.68085,0.6807,0.6808,855000010.0
2007-08-17 20:02:00,0.68085,0.681,0.6807,0.6808,782800002.0
2007-08-17 20:03:00,0.6807,0.6808,0.68065,0.68065,1613599997.0
2007-08-17 20:04:00,0.6809,0.681,0.6809,0.681,1750300005.0
2007-08-17 20:05:00,0.6809,0.6811,0.6807,0.6808,1750300005.0
2007-08-17 20:06:00,0.6808,0.6809,0.6808,0.6809,1639000005.0
2007-08-17 20:07:00,0.68075,0.6809,0.68065,0.6809,1639000005.0
2007-08-17 20:08:00,0.6808,0.6808,0.6807,0.6807,1175600003.0
2007-08-17 20:09:00,0.6805,0.6807,0.6805,0.6806,1175600003.0
2007-08-17 20:10:00,0.6806,0.6806,0.6804,0.6805,2078399988.0
2007-08-17 20:11:00,0.6805,0.6805,0.6803,0.6805,1133899996.0
2007-08-17 20:12:00,0.6805,0.6805,0.6805,0.6805,598399996.0
2007-08-17 20:13:00,0.6805,0.6805,0.6802,0.6804,1970300013.0
2007-08-17 20:14:00,0.6803,0.6804,0.68025,0.6804,709700001.0
2007-08-17 20:15:00,0.6805,0.6805,0.6802,0.6803,1450299996.0
2007-08-17 20:16:00,0.6801,0.6802,0.68,0.68005,1450299996.0
2007-08-17 20:17:00,0.68,0.6801,0.6799,0.6801,1496099991.0
2007-08-17 20:18:00,0.68,0.68,0.67985,0.68,1496099991.0
2007-08-17 20:19:00,0.68,0.68005,0.6799,0.68,434100003.0
2007-08-17 20:20:00,0.68,0.68,0.6798,0.6799,1487500000.0
2007-08-17 20:21:00,0.6799,0.6799,0.67955,0.6799,787100003.0
2007-08-17 20:22:00,0.6799,0.6799,0.67975,0.6799,1616599992.0
2007-08-17 20:23:00,0.6799,0.67995,0.67985,0.6799,700900000.0
2007-08-17 20:24:00,0.6799,0.6801,0.6799,0.68005,928300007.0
2007-08-17 20:25:00,0.6801,0.6802,0.6799,0.6801,989699998.0
2007-08-17 20:26:00,0.6801,0.68025,0.6799,0.68005,1790899995.0
2007-08-17 20:27:00,0.68,0.6801,0.6798,0.6801,426499997.0
2007-08-17 20:28:00,0.68005,0.6802,0.68,0.6801,449600003.0
2007-08-17 20:29:00,0.6801,0.6801,0.68005,0.68005,100800000.0
2007-08-17 20:30:00,0.68005,0.6802,0.68,0.68005,350399999.0
2007-08-17 20:31:00,0.6803,0.6806,0.6802,0.6803,911700000.0
2007-08-17 20:32:00,0.6804,0.6808,0.6803,0.6808,911700000.0
2007-08-17 20:33:00,0.68075,0.6809,0.6806,0.6808,911700000.0
2007-08-17 20:34:00,0.6808,0.6809,0.6806,0.6807,1313499997.0
2007-08-17 20:35:00,0.6807,0.6808,0.68045,0.6806,1225299984.0
2007-08-17 20:36:00,0.68065,0.6807,0.6805,0.68065,462300008.0
2007-08-17 20:37:00,0.68065,0.6807,0.6805,0.6806,338900002.0
2007-08-17 20:38:00,0.68055,0.6806,0.68045,0.6806,955000004.0
2007-08-17 20:39:00,0.6806,0.6806,0.68055,0.6806,74100000.0
2007-08-17 20:40:00,0.6806,0.6806,0.6805,0.68055,1562299992.0
2007-08-17 20:41:00,0.6806,0.6806,0.6804,0.6805,1191299997.0
2007-08-17 20:42:00,0.6805,0.68055,0.6805,0.6805,226100005.0
2007-08-17 20:43:00,0.68045,0.6806,0.68045,0.68055,76299998.0
2007-08-17 20:44:00,0.6805,0.6806,0.6801,0.6801,463400003.0
2007-08-17 20:45:00,0.68015,0.6803,0.6799,0.6801,463400003.0
2007-08-17 20:46:00,0.6801,0.6802,0.68,0.6802,1019599999.0
2007-08-17 20:47:00,0.6802,0.6803,0.6801,0.6801,1991199987.0
2007-08-17 20:48:00,0.6801,0.6805,0.6801,0.6805,2051199994.0
2007-08-17 20:49:00,0.6804,0.6805,0.6803,0.6804,2051199994.0
2007-08-17 20:50:00,0.6803,0.6803,0.6802,0.6802,2051199994.0
2007-08-17 20:51:00,0.6803,0.6804,0.6802,0.6803,2051199994.0
2007-08-17 20:52:00,0.6803,0.6803,0.67985,0.6802,2051199994.0
2007-08-17 20:53:00,0.68015,0.68025,0.68005,0.68015,754200006.0
2007-08-17 20:54:00,0.6802,0.68025,0.68,0.68025,984800006.0
2007-08-17 20:55:00,0.68025,0.6804,0.6801,0.6803,1806399986.0
2007-08-17 20:56:00,0.6803,0.68045,0.6803,0.68045,805899999.0
2007-08-17 20:57:00,0.68045,0.68045,0.6803,0.6804,1382999999.0
2007-08-17 20:58:00,0.6804,0.68045,0.68035,0.68045,968000003.0
2007-08-17 20:59:00,0.6803,0.6804,0.6803,0.6804,812299999.0
2007-08-17 21:00:00,0.6805,0.6805,0.6803,0.6804,812299999.0
2007-08-17 21:01:00,0.6803,0.6804,0.6802,0.6802,812299999.0
2007-08-17 21:02:00,0.68015,0.6803,0.68005,0.6803,812299999.0
2007-08-17 21:03:00,0.6803,0.6803,0.6802,0.6803,366200001.0
2007-08-17 21:04:00,0.6802,0.6804,0.6801,0.6804,974799997.0
2007-08-17 21:05:00,0.6804,0.6804,0.6803,0.6803,387100002.0
2007-08-17 21:08:00,0.6803,0.6805,0.6803,0.6804,2054199993.0
2007-08-17 21:09:00,0.6806,0.6806,0.6803,0.6804,2020899986.0
2007-08-17 21:10:00,0.6803,0.6803,0.6801,0.6802,2020899986.0
2007-08-17 21:11:00,0.6802,0.6802,0.6802,0.6802,1702499999.0
2007-08-17 21:12:00,0.68005,0.6801,0.67985,0.68,1702499999.0
2007-08-17 21:13:00,0.6802,0.6802,0.6801,0.6802,1941000032.0
2007-08-17 21:14:00,0.68005,0.6803,0.68005,0.6803,1941000032.0
2007-08-17 21:15:00,0.6803,0.6804,0.6803,0.6804,341100004.0
2007-08-17 21:16:00,0.6804,0.68045,0.6803,0.6804,423899998.0
2007-08-17 21:17:00,0.6804,0.6805,0.6803,0.6804,847399995.0
2007-08-17 21:18:00,0.6804,0.6806,0.6802,0.6806,748900004.0
2007-08-17 21:19:00,0.6806,0.6807,0.6805,0.68065,1290899990.0
2007-08-17 21:20:00,0.68065,0.6807,0.68045,0.6805,499100009.0
2007-08-17 21:21:00,0.6805,0.6806,0.68045,0.68055,411800004.0
2007-08-17 21:22:00,0.68055,0.68055,0.68055,0.68055,120000000.0
2007-08-17 21:23:00,0.6806,0.6806,0.6806,0.6806,223400000.0
2007-08-17 21:24:00,0.6806,0.6807,0.6805,0.6807,887500003.0
2007-08-17 21:25:00,0.6807,0.6807,0.6806,0.6807,942400002.0
2007-08-17 21:26:00,0.6807,0.6807,0.6806,0.68065,272400001.0
2007-08-17 21:27:00,0.6806,0.6807,0.6806,0.6807,336599994.0
2007-08-17 21:28:00,0.6806,0.6807,0.6806,0.68065,827100003.0
2007-08-17 21:29:00,0.68065,0.6808,0.68055,0.6806,896799990.0
2007-08-17 21:30:00,0.6806,0.6807,0.6804,0.68065,672800008.0
2007-08-17 21:31:00,0.6807,0.6807,0.6807,0.6807,133300000.0
2007-08-17 21:32:00,0.6807,0.6807,0.68055,0.68065,879299999.0
2007-08-17 21:33:00,0.6806,0.6807,0.6806,0.68065,217700000.0
2007-08-17 21:34:00,0.68065,0.68065,0.68045,0.68045,630899998.0
2007-08-17 21:35:00,0.68045,0.6806,0.6804,0.6805,1124600021.0
2007-08-17 21:36:00,0.6805,0.6806,0.6804,0.6806,1096999987.0
2007-08-17 21:37:00,0.6806,0.6806,0.6804,0.68045,405200000.0
2007-08-17 21:38:00,0.68045,0.6806,0.68045,0.6805,481899999.0
2007-08-17 21:39:00,0.6805,0.6807,0.6805,0.6806,247999996.0
2007-08-17 21:40:00,0.68065,0.6807,0.6805,0.68065,216100001.0
2007-08-17 21:41:00,0.68065,0.6808,0.6805,0.6805,708899992.0
2007-08-17 21:42:00,0.6806,0.6807,0.6805,0.68065,573399998.0
2007-08-17 21:43:00,0.68065,0.6807,0.6804,0.6805,1160099999.0
2007-08-17 21:44:00,0.6805,0.6805,0.6804,0.68045,315700002.0
2007-08-17 21:45:00,0.6805,0.6806,0.6804,0.6805,1128899997.0
2007-08-17 21:46:00,0.6805,0.6805,0.68035,0.68035,673000000.0
2007-08-17 21:47:00,0.68035,0.68065,0.68035,0.6805,1023800001.0
2007-08-17 21:48:00,0.6805,0.6805,0.68035,0.6804,773600005.0
2007-08-17 21:49:00,0.6804,0.6806,0.6803,0.6806,353100001.0
2007-08-17 21:50:00,0.6806,0.6806,0.68045,0.6805,801599997.0
2007-08-17 21:51:00,0.6806,0.6806,0.6804,0.6805,1436899996.0
2007-08-17 21:52:00,0.6805,0.6805,0.6804,0.6805,594700006.0
2007-08-17 21:53:00,0.6805,0.6806,0.6804,0.6805,1644400004.0
2007-08-17 21:54:00,0.6805,0.6806,0.6804,0.68045,1309199998.0
2007-08-17 21:55:00,0.6805,0.68065,0.68045,0.68045,788000000.0
2007-08-17 21:56:00,0.68045,0.68075,0.6804,0.6806,1509000003.0
2007-08-17 21:57:00,0.6806,0.6808,0.6806,0.6806,1684600011.0
2007-08-17 21:58:00,0.6806,0.6808,0.6805,0.68065,2034600009.0
2007-08-17 21:59:00,0.68065,0.6807,0.6804,0.68065,1516300009.0
2007-08-17 22:00:00,0.68065,0.6807,0.6804,0.68045,913000014.0
2007-08-17 22:01:00,0.6805,0.6806,0.68035,0.68035,957900000.0
2007-08-17 22:02:00,0.6804,0.6806,0.68035,0.68035,392700001.0
2007-08-17 22:03:00,0.68035,0.6805,0.68035,0.6804,273399998.0
2007-08-17 22:04:00,0.6804,0.6805,0.68035,0.68035,145099998.0
2007-08-17 22:05:00,0.68035,0.6805,0.68035,0.6804,341900000.0
2007-08-17 22:06:00,0.6804,0.6804,0.6802,0.6802,1051900001.0
2007-08-17 22:07:00,0.6802,0.6803,0.6802,0.6802,733999997.0
2007-08-17 22:08:00,0.6802,0.6802,0.68,0.6802,1111899994.0
2007-08-17 22:09:00,0.68015,0.6803,0.68,0.68015,1287999992.0
2007-08-17 22:10:00,0.6802,0.6802,0.6801,0.68015,728599996.0
2007-08-17 22:11:00,0.68015,0.6803,0.6801,0.6803,1260299999.0
2007-08-17 22:12:00,0.6803,0.6806,0.6803,0.6806,1342000005.0
2007-08-17 22:13:00,0.6806,0.6806,0.6802,0.6805,630800002.0
2007-08-17 22:14:00,0.6805,0.6805,0.6802,0.6803,1125400005.0
2007-08-17 22:15:00,0.6804,0.6804,0.6802,0.6803,798000008.0
2007-08-17 22:16:00,0.6803,0.6803,0.6802,0.6802,722300000.0
2007-08-17 22:17:00,0.6802,0.6805,0.6802,0.6804,826400015.0
2007-08-17 22:18:00,0.6804,0.6804,0.6801,0.6802,985600010.0
2007-08-17 22:19:00,0.6802,0.6803,0.6801,0.6803,577099996.0
2007-08-17 22:20:00,0.6803,0.6804,0.6802,0.6803,787499994.0
2007-08-17 22:21:00,0.6803,0.6803,0.6799,0.68,1671400010.0
2007-08-17 22:22:00,0.6799,0.68,0.67985,0.68,1671400010.0
2007-08-17 22:23:00,0.68,0.68,0.67995,0.68,44300000.0
2007-08-17 22:24:00,0.68,0.68,0.68,0.68,98100000.0
2007-08-17 22:25:00,0.6799,0.68,0.67985,0.6799,439699995.0
2007-08-17 22:26:00,0.68005,0.6801,0.68005,0.6801,53400000.0
2007-08-17 22:27:00,0.6801,0.6801,0.6799,0.68,407499996.0
2007-08-17 22:28:00,0.68,0.68,0.6797,0.6799,1898999988.0
2007-08-17 22:29:00,0.6799,0.68,0.6799,0.6799,669600003.0
2007-08-17 22:30:00,0.6799,0.68015,0.6798,0.68015,281900000.0
2007-08-17 22:31:00,0.68015,0.6802,0.68,0.68,254500000.0
2007-08-17 22:32:00,0.68,0.6801,0.67995,0.68005,118600001.0
2007-08-17 22:33:00,0.68005,0.68005,0.68005,0.68005,148800000.0
2007-08-17 22:34:00,0.6799,0.68005,0.6798,0.6799,346199998.0
2007-08-17 22:35:00,0.6799,0.68005,0.6798,0.67995,298600000.0
2007-08-17 22:36:00,0.68,0.68,0.6799,0.68,47800000.0
2007-08-17 22:37:00,0.6799,0.68005,0.6798,0.6799,272200005.0
2007-08-17 22:38:00,0.68,0.68,0.6799,0.6799,294000004.0
2007-08-17 22:39:00,0.6799,0.68,0.6799,0.68,82500001.0
2007-08-17 22:40:00,0.68,0.68,0.6799,0.6799,229199998.0
2007-08-17 22:41:00,0.6799,0.68005,0.6799,0.68005,147199998.0
2007-08-17 22:42:00,0.68,0.68015,0.68,0.68,164800000.0
2007-08-17 22:43:00,0.68,0.68,0.67995,0.67995,109000000.0
2007-08-17 22:44:00,0.68,0.68,0.68,0.68,78600003.0
2007-08-17 22:45:00,0.68,0.6801,0.68,0.68005,250300004.0
2007-08-17 22:46:00,0.6801,0.6801,0.68,0.6801,62100000.0
2007-08-17 22:47:00,0.6801,0.6801,0.6799,0.68005,105500000.0
2007-08-17 22:48:00,0.6801,0.6801,0.68,0.6801,49100001.0
2007-08-17 22:49:00,0.68,0.68,0.68,0.68,19900000.0
2007-08-17 22:50:00,0.68,0.68,0.68,0.68,119200000.0
2007-08-17 22:51:00,0.68,0.68,0.68,0.68,119600000.0
2007-08-17 22:52:00,0.68,0.68,0.68,0.68,199000000.0
2007-08-17 22:53:00,0.68,0.68,0.6793,0.67965,582599994.0
2007-08-17 22:54:00,0.6796,0.68,0.6794,0.67985,549399995.0
2007-08-17 22:55:00,0.67985,0.67985,0.67985,0.67985,72000000.0
2007-08-17 22:56:00,0.67985,0.67985,0.6794,0.67985,441099998.0
2007-08-17 22:57:00,0.67985,0.67985,0.6797,0.67985,213300000.0
2007-08-17 22:58:00,0.67985,0.67995,0.6798,0.67985,489499999.0
2007-08-17 22:59:00,0.6799,0.6799,0.6798,0.6798,23800000.0
2007-08-19 23:00:00,0.6802,0.6802,0.6802,0.6802,15800000.0
2007-08-19 23:01:00,0.6803,0.6803,0.6802,0.6803,31600000.0
2007-08-19 23:02:00,0.6802,0.6803,0.6802,0.6803,39500000.0
2007-08-19 23:03:00,0.6803,0.6803,0.6803,0.6803,23700000.0
2007-08-19 23:04:00,0.6802,0.6803,0.6802,0.6803,63200000.0
2007-08-19 23:05:00,0.6803,0.6803,0.6802,0.6802,43400001.0
2007-08-19 23:06:00,0.6803,0.6804,0.6802,0.6802,80900000.0
2007-08-19 23:07:00,0.6804,0.6804,0.6802,0.6804,80200002.0
2007-08-19 23:08:00,0.6804,0.6804,0.68,0.68,31700000.0
2007-08-19 23:09:00,0.6803,0.68035,0.6803,0.68035,456199998.0
2007-08-19 23:10:00,0.68057,0.68057,0.68026,0.6804,263799999.0
2007-08-19 23:11:00,0.6802,0.6802,0.6802,0.6802,23800000.0
2007-08-19 23:12:00,0.6802,0.6802,0.6801,0.6802,39700000.0
2007-08-19 23:13:00,0.68025,0.68033,0.68025,0.68033,429200002.0
2007-08-19 23:14:00,0.68052,0.68052,0.68027,0.68027,153600003.0
2007-08-19 23:15:00,0.68024,0.68031,0.68024,0.68031,475700003.0
2007-08-19 23:16:00,0.6801,0.6802,0.6801,0.6802,71299999.0
2007-08-19 23:17:00,0.6802,0.6802,0.6801,0.6801,76299998.0
2007-08-19 23:18:00,0.68,0.6801,0.68,0.6801,15900000.0
2007-08-19 23:19:00,0.68,0.68,0.68,0.68,16000000.0
2007-08-19 23:20:00,0.6802,0.6802,0.68,0.68,20000000.0
2007-08-19 23:21:00,0.68033,0.68039,0.68016,0.6803,483299998.0
2007-08-19 23:22:00,0.6802,0.6803,0.6802,0.6802,76400000.0
2007-08-19 23:23:00,0.6803,0.6803,0.6802,0.6803,96400000.0
2007-08-19 23:24:00,0.6803,0.6803,0.68,0.68,23200000.0
2007-08-19 23:25:00,0.6803,0.6803,0.68,0.6803,79400000.0
2007-08-19 23:26:00,0.6803,0.6803,0.6799,0.6799,202000000.0
2007-08-19 23:27:00,0.6801,0.6803,0.6799,0.6803,27700000.0
2007-08-19 23:28:00,0.6803,0.6805,0.6803,0.6805,91900000.0
2007-08-19 23:29:00,0.6804,0.6805,0.6801,0.6803,49800000.0
2007-08-19 23:30:00,0.6801,0.6801,0.68,0.68,26400000.0
2007-08-19 23:31:00,0.68,0.6802,0.68,0.6801,51600000.0
2007-08-19 23:32:00,0.68036,0.68036,0.6802,0.6802,224800000.0
2007-08-19 23:33:00,0.6801,0.6803,0.6801,0.6803,22000000.0
2007-08-19 23:34:00,0.6803,0.6803,0.68,0.6802,145900000.0
2007-08-19 23:35:00,0.6803,0.6803,0.6798,0.6803,136800002.0
2007-08-19 23:36:00,0.6802,0.6803,0.6802,0.6803,25900001.0
2007-08-19 23:37:00,0.6803,0.6803,0.6801,0.6801,98500003.0
2007-08-19 23:38:00,0.6802,0.6802,0.6799,0.68,72800000.0
2007-08-19 23:39:00,0.6801,0.6802,0.6801,0.6801,40200000.0
2007-08-19 23:40:00,0.6801,0.6801,0.6797,0.68,34400000.0
2007-08-19 23:41:00,0.68,0.68,0.68,0.68,8200000.0
2007-08-19 23:42:00,0.68,0.68,0.6797,0.6798,43599999.0
2007-08-19 23:43:00,0.6798,0.68,0.6798,0.6799,61500000.0
2007-08-19 23:44:00,0.6799,0.6799,0.6799,0.6799,35100000.0
2007-08-19 23:45:00,0.6799,0.6799,0.6799,0.6799,10300000.0
2007-08-19 23:46:00,0.6799,0.6799,0.6798,0.6799,18000000.0
2007-08-19 23:47:00,0.6798,0.68,0.6798,0.6799,34100000.0
2007-08-19 23:48:00,0.6799,0.68,0.6799,0.68,7200000.0
2007-08-19 23:49:00,0.6801,0.6801,0.6798,0.68,58700000.0
2007-08-19 23:50:00,0.68,0.6801,0.68,0.6801,68000000.0
2007-08-19 23:51:00,0.68,0.6801,0.68,0.6801,68300000.0
2007-08-19 23:52:00,0.6801,0.6801,0.68,0.6801,54700000.0
2007-08-19 23:53:00,0.6798,0.68,0.6798,0.68,11500000.0
2007-08-19 23:54:00,0.68,0.68,0.6799,0.6799,32700001.0
2007-08-19 23:55:00,0.67985,0.68007,0.67985,0.68007,486600012.0
2007-08-19 23:56:00,0.6799,0.6799,0.6799,0.6799,1600000.0
2007-08-19 23:57:00,0.6799,0.6799,0.6798,0.6798,33700000.0
2007-08-19 23:58:00,0.6799,0.6799,0.6796,0.6796,66500000.0
2007-08-19 23:59:00,0.6797,0.6799,0.6796,0.6799,123799999.0
2007-08-20 00:00:00,0.6798,0.68,0.6797,0.68,81899998.0
2007-08-20 00:01:00,0.68,0.6802,0.6799,0.6802,282199995.0
2007-08-20 00:02:00,0.6802,0.6802,0.6802,0.6802,149199996.0
2007-08-20 00:03:00,0.6802,0.6802,0.68,0.68,104499999.0
2007-08-20 00:04:00,0.68,0.6805,0.6799,0.6804,238800002.0
2007-08-20 00:05:00,0.6803,0.6806,0.6802,0.6804,248100000.0
2007-08-20 00:06:00,0.6803,0.6806,0.6802,0.6802,112300000.0
2007-08-20 00:07:00,0.6805,0.6806,0.6804,0.6805,110399999.0
2007-08-20 00:08:00,0.6805,0.6805,0.6805,0.6805,57400000.0
2007-08-20 00:09:00,0.6805,0.6809,0.6805,0.68075,296400000.0
2007-08-20 00:10:00,0.6807,0.6808,0.6807,0.68075,36300000.0
2007-08-20 00:11:00,0.6808,0.68085,0.6806,0.6807,254099997.0
2007-08-20 00:12:00,0.6807,0.6809,0.6807,0.6809,214300001.0
2007-08-20 00:13:00,0.6809,0.6809,0.6809,0.6809,25700000.0
2007-08-20 00:14:00,0.6809,0.6809,0.6807,0.6808,159700000.0
2007-08-20 00:15:00,0.6808,0.6808,0.6807,0.6807,35300000.0
2007-08-20 00:16:00,0.6807,0.6809,0.6807,0.6807,108100000.0
2007-08-20 00:17:00,0.6806,0.6808,0.6806,0.6808,81100000.0
2007-08-20 00:18:00,0.6807,0.68075,0.6804,0.6806,362299999.0
2007-08-20 00:19:00,0.6806,0.6806,0.6806,0.6806,97500000.0
2007-08-20 00:20:00,0.6806,0.6807,0.6806,0.6807,86099998.0
2007-08-20 00:21:00,0.6807,0.6807,0.68065,0.68065,269400002.0
2007-08-20 00:22:00,0.6808,0.6808,0.6807,0.6807,139300001.0
2007-08-20 00:23:00,0.6807,0.6808,0.6806,0.6806,116599998.0
2007-08-20 00:24:00,0.6806,0.6806,0.6806,0.6806,4400000.0
2007-08-20 00:25:00,0.6806,0.6806,0.6806,0.6806,19600000.0
2007-08-20 00:26:00,0.6806,0.6808,0.6806,0.6808,33400000.0
2007-08-20 00:27:00,0.6808,0.6808,0.6806,0.68065,81900000.0
2007-08-20 00:28:00,0.6807,0.6807,0.6806,0.6806,304800005.0
2007-08-20 00:29:00,0.6806,0.6807,0.6806,0.6807,114999997.0
2007-08-20 00:30:00,0.6807,0.68075,0.6806,0.68075,37799999.0
2007-08-20 00:31:00,0.6808,0.6808,0.6808,0.6808,7000000.0
2007-08-20 00:32:00,0.6808,0.6808,0.6808,0.6808,1900000.0
2007-08-20 00:33:00,0.68068,0.68082,0.68068,0.6807,852000020.0
2007-08-20 00:34:00,0.68091,0.68091,0.68077,0.68077,760300014.0
2007-08-20 00:35:00,0.6808,0.6809,0.68075,0.6808,131099995.0
2007-08-20 00:36:00,0.6809,0.6809,0.6809,0.6809,1900000.0
2007-08-20 00:37:00,0.6809,0.6809,0.6808,0.6808,78299999.0
2007-08-20 00:38:00,0.6808,0.68115,0.6807,0.681,382599993.0
2007-08-20 00:39:00,0.681,0.681,0.6808,0.6809,269099998.0
2007-08-20 00:40:00,0.681,0.681,0.6809,0.6809,221399998.0
2007-08-20 00:41:00,0.681,0.681,0.681,0.681,51000000.0
2007-08-20 00:42:00,0.681,0.68105,0.6809,0.68105,123200000.0
2007-08-20 00:43:00,0.68101,0.6811,0.681,0.6811,312200008.0
2007-08-20 00:44:00,0.68105,0.68105,0.6809,0.6809,25900000.0
2007-08-20 00:45:00,0.68105,0.68105,0.6807,0.6809,11700000.0
2007-08-20 00:46:00,0.6808,0.6809,0.6808,0.6809,52500000.0
2007-08-20 00:47:00,0.6809,0.6811,0.6809,0.681,84900000.0
2007-08-20 00:48:00,0.681,0.6811,0.6809,0.6811,237300003.0
2007-08-20 00:49:00,0.68105,0.6811,0.6808,0.6809,30600000.0
2007-08-20 00:50:00,0.6809,0.681,0.6809,0.681,53900001.0
2007-08-20 00:51:00,0.68095,0.681,0.6807,0.68085,126300000.0
2007-08-20 00:52:00,0.6809,0.6809,0.6807,0.6807,304100001.0
2007-08-20 00:53:00,0.6807,0.68085,0.6806,0.6807,83900000.0
2007-08-20 00:54:00,0.6807,0.681,0.6807,0.6809,529499999.0
2007-08-20 00:55:00,0.68095,0.681,0.68095,0.681,159999999.0
2007-08-20 00:56:00,0.681,0.681,0.6808,0.6809,228699999.0
2007-08-20 00:57:00,0.6809,0.6809,0.6806,0.6809,179700000.0
2007-08-20 00:58:00,0.681,0.6813,0.681,0.68125,802299997.0
2007-08-20 00:59:00,0.68125,0.68125,0.6809,0.6812,702499997.0
2007-08-20 01:00:00,0.6813,0.6814,0.6811,0.6813,1340700004.0
2007-08-20 01:01:00,0.6814,0.6814,0.6813,0.6813,211499998.0
2007-08-20 01:02:00,0.6813,0.6818,0.68125,0.6816,1162399994.0
2007-08-20 01:03:00,0.6816,0.6818,0.6814,0.6817,1241499998.0
2007-08-20 01:04:00,0.6818,0.68185,0.6816,0.6816,680799996.0
2007-08-20 01:05:00,0.6816,0.6816,0.6814,0.6815,662199997.0
2007-08-20 01:06:00,0.6814,0.6815,0.6813,0.6813,500899998.0
2007-08-20 01:07:00,0.6814,0.6814,0.6813,0.6814,282400001.0
2007-08-20 01:08:00,0.6814,0.68145,0.6813,0.68145,838600009.0
2007-08-20 01:09:00,0.6815,0.6815,0.6811,0.6811,513399997.0
2007-08-20 01:10:00,0.6812,0.6813,0.68085,0.681,1098900008.0
2007-08-20 01:11:00,0.681,0.6811,0.68085,0.681,1142699979.0
2007-08-20 01:12:00,0.681,0.6811,0.681,0.68105,246599994.0
2007-08-20 01:13:00,0.681,0.6811,0.6809,0.6809,1166099995.0
2007-08-20 01:14:00,0.6809,0.681,0.68085,0.6809,673300001.0
2007-08-20 01:15:00,0.6809,0.6812,0.6809,0.68105,1435599995.0
2007-08-20 01:16:00,0.6811,0.68115,0.681,0.68115,890899996.0
2007-08-20 01:17:00,0.6812,0.6812,0.68115,0.6812,168099997.0
2007-08-20 01:18:00,0.6812,0.6812,0.6812,0.6812,201599999.0
2007-08-20 01:19:00,0.6812,0.6813,0.6811,0.68115,492099996.0
2007-08-20 01:20:00,0.6812,0.68135,0.6812,0.6813,312800002.0
2007-08-20 01:21:00,0.68115,0.68125,0.68112,0.68115,1509000023.0
2007-08-20 01:22:00,0.6813,0.6813,0.6813,0.6813,15200000.0
2007-08-20 01:23:00,0.6813,0.6813,0.68125,0.68125,24100000.0
2007-08-20 01:24:00,0.6813,0.6813,0.6812,0.6812,460500004.0
2007-08-20 01:25:00,0.6812,0.6813,0.6812,0.68125,625999992.0
2007-08-20 01:26:00,0.6812,0.6813,0.6811,0.6811,777799988.0
2007-08-20 01:27:00,0.6812,0.6813,0.68095,0.68095,889500005.0
2007-08-20 01:28:00,0.68095,0.68115,0.68095,0.6811,213799999.0
2007-08-20 01:29:00,0.6811,0.6812,0.68095,0.681,353499998.0
2007-08-20 01:30:00,0.681,0.6812,0.68095,0.6811,920599998.0
2007-08-20 01:31:00,0.6812,0.6812,0.6811,0.6812,156000000.0
2007-08-20 01:32:00,0.6812,0.6812,0.68105,0.6811,468200000.0
2007-08-20 01:33:00,0.6811,0.68115,0.681,0.681,296099997.0
2007-08-20 01:34:00,0.68105,0.6812,0.681,0.681,614400008.0
2007-08-20 01:35:00,0.681,0.6811,0.681,0.681,713200023.0
2007-08-20 01:36:00,0.68105,0.6811,0.681,0.6811,273799998.0
2007-08-20 01:37:00,0.6811,0.6811,0.6811,0.6811,138900005.0
2007-08-20 01:38:00,0.6812,0.6812,0.6811,0.6811,265800001.0
2007-08-20 01:39:00,0.6811,0.6811,0.6811,0.6811,34000000.0
2007-08-20 01:40:00,0.6811,0.6811,0.6811,0.6811,64800000.0
2007-08-20 01:41:00,0.6811,0.6811,0.6811,0.6811,235600000.0
2007-08-20 01:42:00,0.6811,0.6811,0.68105,0.68105,148800000.0
2007-08-20 01:43:00,0.68105,0.68115,0.68105,0.6811,597000001.0
2007-08-20 01:44:00,0.6812,0.6812,0.681,0.68115,182800000.0
2007-08-20 01:45:00,0.68115,0.6812,0.6811,0.6812,141700001.0
2007-08-20 01:46:00,0.6812,0.6813,0.6812,0.6812,178400000.0
2007-08-20 01:47:00,0.6812,0.6813,0.6812,0.6813,190599999.0
2007-08-20 01:48:00,0.6813,0.6813,0.6812,0.6812,104800000.0
2007-08-20 01:49:00,0.6812,0.6812,0.68115,0.6812,107100000.0
2007-08-20 01:50:00,0.6812,0.6812,0.68115,0.68115,208300000.0
2007-08-20 01:51:00,0.6812,0.6812,0.68115,0.68115,91600000.0
2007-08-20 01:52:00,0.68115,0.6812,0.68115,0.6812,550400001.0
2007-08-20 01:53:00,0.6812,0.6812,0.6812,0.6812,448500004.0
2007-08-20 01:54:00,0.6812,0.6812,0.6812,0.6812,473300008.0
2007-08-20 01:55:00,0.6812,0.6813,0.68115,0.6812,1556100006.0
2007-08-20 01:56:00,0.6812,0.6813,0.6812,0.68125,743500011.0
2007-08-20 01:57:00,0.68125,0.68125,0.68115,0.68115,351100001.0
2007-08-20 01:58:00,0.6812,0.6813,0.6812,0.6813,297800003.0
2007-08-20 01:59:00,0.6813,0.6813,0.68105,0.68115,647900007.0
2007-08-20 02:00:00,0.68115,0.68125,0.681,0.68125,1504999995.0
2007-08-20 02:01:00,0.6812,0.68145,0.6812,0.6814,605699995.0
2007-08-20 02:02:00,0.6814,0.68155,0.6813,0.6814,809599996.0
2007-08-20 02:03:00,0.68135,0.68155,0.68135,0.6814,352999999.0
2007-08-20 02:04:00,0.6814,0.6816,0.6814,0.68155,1893600013.0
2007-08-20 02:05:00,0.6816,0.6816,0.6814,0.6814,1233300002.0
2007-08-20 02:06:00,0.6814,0.68155,0.68135,0.68155,659999999.0
2007-08-20 02:07:00,0.68155,0.68155,0.6815,0.6815,326700000.0
2007-08-20 02:08:00,0.68165,0.68165,0.6815,0.68165,264900004.0
2007-08-20 02:09:00,0.68165,0.68165,0.6816,0.68165,238299997.0
2007-08-20 02:10:00,0.68165,0.68165,0.68155,0.68165,478700009.0
2007-08-20 02:11:00,0.68165,0.6817,0.6816,0.6817,493799998.0
2007-08-20 02:12:00,0.6817,0.6818,0.6816,0.68165,745100005.0
2007-08-20 02:13:00,0.68165,0.6818,0.6816,0.68175,697599999.0
2007-08-20 02:14:00,0.6817,0.6817,0.68155,0.6816,1322299993.0
2007-08-20 02:15:00,0.6816,0.68165,0.6816,0.6816,927500001.0
2007-08-20 02:16:00,0.6816,0.6816,0.6815,0.6816,348900001.0
2007-08-20 02:17:00,0.6816,0.6816,0.6815,0.68155,294900000.0
2007-08-20 02:18:00,0.68155,0.68155,0.6814,0.6815,531800000.0
2007-08-20 02:19:00,0.6815,0.6815,0.68135,0.6815,441800005.0
2007-08-20 02:20:00,0.68145,0.6815,0.6814,0.6815,368400005.0
2007-08-20 02:21:00,0.6815,0.68155,0.6815,0.6815,205400000.0
2007-08-20 02:22:00,0.6816,0.68165,0.6814,0.6816,581299994.0
2007-08-20 02:23:00,0.68165,0.68165,0.6816,0.6816,83200001.0
2007-08-20 02:24:00,0.68165,0.6818,0.6816,0.68175,483199999.0
2007-08-20 02:25:00,0.68175,0.6818,0.6816,0.6816,519099994.0
2007-08-20 02:26:00,0.6816,0.68165,0.6816,0.68165,157399997.0
2007-08-20 02:27:00,0.68165,0.6817,0.6816,0.6817,1211900007.0
2007-08-20 02:28:00,0.6817,0.6818,0.6816,0.6817,946500005.0
2007-08-20 02:29:00,0.6817,0.68175,0.6816,0.68165,818400002.0
2007-08-20 02:30:00,0.68165,0.68165,0.68165,0.68165,311100000.0
2007-08-20 02:31:00,0.68165,0.68175,0.68155,0.6817,357999997.0
2007-08-20 02:32:00,0.6817,0.6818,0.6817,0.6818,624999996.0
2007-08-20 02:33:00,0.6818,0.6818,0.6816,0.68165,765900009.0
2007-08-20 02:34:00,0.68165,0.6817,0.6816,0.6816,479000003.0
2007-08-20 02:35:00,0.6816,0.68175,0.6816,0.68175,129499996.0
2007-08-20 02:36:00,0.68175,0.68195,0.6816,0.6817,984899997.0
2007-08-20 02:37:00,0.6817,0.6818,0.6817,0.6818,604900000.0
2007-08-20 02:38:00,0.6818,0.6818,0.6818,0.6818,28500000.0
2007-08-20 02:39:00,0.6818,0.6819,0.68165,0.6818,1248599989.0
2007-08-20 02:40:00,0.6818,0.6818,0.68175,0.6818,105800000.0
2007-08-20 02:41:00,0.6818,0.6818,0.6818,0.6818,254699998.0
2007-08-20 02:42:00,0.6818,0.6818,0.6817,0.6818,515999993.0
2007-08-20 02:43:00,0.6818,0.6819,0.68175,0.6819,585200005.0
2007-08-20 02:44:00,0.68185,0.6819,0.6818,0.6819,482199999.0
2007-08-20 02:45:00,0.6819,0.6819,0.68185,0.6819,229499999.0
2007-08-20 02:46:00,0.6819,0.6819,0.6818,0.6818,216599998.0
2007-08-20 02:47:00,0.6818,0.6818,0.68175,0.68175,427899996.0
2007-08-20 02:48:00,0.68175,0.6818,0.68175,0.68175,316499996.0
2007-08-20 02:49:00,0.68175,0.6818,0.68165,0.6817,1403799991.0
2007-08-20 02:50:00,0.6817,0.6818,0.68165,0.6817,915999995.0
2007-08-20 02:51:00,0.6817,0.6819,0.6817,0.6818,537600000.0
2007-08-20 02:52:00,0.6817,0.6818,0.68165,0.6817,537600000.0
2007-08-20 02:53:00,0.6819,0.6819,0.6818,0.6819,1175999993.0
2007-08-20 02:54:00,0.6818,0.682,0.6818,0.682,1175999993.0
2007-08-20 02:55:00,0.6819,0.6822,0.6819,0.6821,1563500005.0
2007-08-20 02:56:00,0.6821,0.68225,0.6821,0.6821,1130099991.0
2007-08-20 02:57:00,0.6821,0.68225,0.68205,0.6822,1314400008.0
2007-08-20 02:58:00,0.68225,0.68225,0.6821,0.68225,422799999.0
2007-08-20 02:59:00,0.68225,0.6824,0.6822,0.6823,845099996.0
2007-08-20 03:00:00,0.6823,0.6824,0.68215,0.6824,499500000.0
2007-08-20 03:01:00,0.6824,0.6824,0.6824,0.6824,4000000.0
2007-08-20 03:02:00,0.6824,0.6824,0.6822,0.68235,495000005.0
2007-08-20 03:03:00,0.6824,0.6824,0.6822,0.68225,379499998.0
2007-08-20 03:04:00,0.6823,0.6824,0.68225,0.68225,388999996.0
2007-08-20 03:05:00,0.68225,0.6823,0.68225,0.68225,473900000.0
2007-08-20 03:06:00,0.6823,0.6823,0.68225,0.68225,60000000.0
2007-08-20 03:07:00,0.6823,0.6823,0.68215,0.6823,335199999.0
2007-08-20 03:08:00,0.6823,0.6823,0.68215,0.68225,75100001.0
2007-08-20 03:09:00,0.68225,0.6823,0.68225,0.6823,32800000.0
2007-08-20 03:10:00,0.6823,0.6823,0.6823,0.6823,14400000.0
2007-08-20 03:11:00,0.6823,0.6823,0.6823,0.6823,1600000.0
2007-08-20 03:12:00,0.6823,0.6823,0.68215,0.68215,115499995.0
2007-08-20 03:13:00,0.6822,0.6822,0.6822,0.6822,648199999.0
2007-08-20 03:14:00,0.6822,0.68225,0.6822,0.6822,1077400007.0
2007-08-20 03:15:00,0.6822,0.6823,0.6822,0.6823,722600002.0
2007-08-20 03:16:00,0.6823,0.6823,0.68215,0.68215,419300000.0
2007-08-20 03:17:00,0.68215,0.6822,0.68215,0.6822,199999999.0
2007-08-20 03:18:00,0.6822,0.6823,0.6822,0.6823,127800003.0
2007-08-20 03:19:00,0.6823,0.6823,0.6822,0.6823,1084899981.0
2007-08-20 03:20:00,0.6823,0.6823,0.6822,0.6823,443199996.0
2007-08-20 03:21:00,0.6823,0.6823,0.68225,0.68225,688200005.0
2007-08-20 03:22:00,0.6823,0.68245,0.6823,0.68245,669399998.0
2007-08-20 03:23:00,0.6825,0.6825,0.6824,0.6824,989299971.0
2007-08-20 03:24:00,0.6824,0.6825,0.6824,0.6824,359299992.0
2007-08-20 03:25:00,0.6824,0.6825,0.6824,0.6824,515400010.0
2007-08-20 03:26:00,0.6824,0.6824,0.6823,0.6823,564800007.0
2007-08-20 03:27:00,0.6823,0.68255,0.6823,0.6824,1101300011.0
2007-08-20 03:28:00,0.6824,0.6824,0.68235,0.6824,574599994.0
2007-08-20 03:29:00,0.6824,0.6824,0.6824,0.6824,343000002.0
2007-08-20 03:30:00,0.68235,0.6825,0.68225,0.6824,1016700009.0
2007-08-20 03:31:00,0.6824,0.6824,0.6822,0.6823,450899994.0
2007-08-20 03:32:00,0.6822,0.68245,0.6822,0.68245,991599987.0
2007-08-20 03:33:00,0.6824,0.6824,0.68225,0.6823,1126699993.0
2007-08-20 03:34:00,0.6823,0.68235,0.6823,0.68235,62599999.0
2007-08-20 03:35:00,0.6823,0.68245,0.6823,0.6823,242500001.0
2007-08-20 03:36:00,0.6823,0.6824,0.6823,0.68235,45500000.0
2007-08-20 03:37:00,0.68235,0.68235,0.6823,0.68235,150000000.0
2007-08-20 03:38:00,0.68235,0.68235,0.68225,0.68225,192200000.0
2007-08-20 03:39:00,0.6823,0.6823,0.6822,0.6822,113399996.0
2007-08-20 03:40:00,0.6823,0.6823,0.6822,0.6823,268999992.0
2007-08-20 03:41:00,0.6823,0.6823,0.68215,0.6822,323700002.0
2007-08-20 03:42:00,0.68215,0.6823,0.68215,0.6823,238599996.0
2007-08-20 03:43:00,0.6823,0.6823,0.68225,0.68225,68100000.0
2007-08-20 03:44:00,0.68225,0.6823,0.682,0.6821,520200001.0
2007-08-20 03:45:00,0.6821,0.6821,0.6821,0.6821,15100000.0
2007-08-20 03:46:00,0.6821,0.6821,0.6821,0.6821,31000000.0
2007-08-20 03:47:00,0.6821,0.6821,0.6821,0.6821,31000000.0
2007-08-20 03:48:00,0.6821,0.6821,0.68195,0.68195,682000004.0
2007-08-20 03:49:00,0.68195,0.682,0.68195,0.682,1925600006.0
2007-08-20 03:50:00,0.682,0.682,0.68195,0.682,386200004.0
2007-08-20 03:51:00,0.682,0.682,0.6819,0.682,372599998.0
2007-08-20 03:52:00,0.682,0.68205,0.6819,0.682,451400004.0
2007-08-20 03:53:00,0.682,0.682,0.68195,0.68195,155900000.0
2007-08-20 03:54:00,0.68195,0.682,0.68195,0.682,101400000.0
2007-08-20 03:55:00,0.682,0.68205,0.6819,0.682,490000002.0
2007-08-20 03:56:00,0.68205,0.68205,0.682,0.682,864100009.0
2007-08-20 03:57:00,0.682,0.682,0.6819,0.6819,50900000.0
2007-08-20 03:58:00,0.6819,0.682,0.68185,0.682,233500001.0
2007-08-20 03:59:00,0.682,0.68205,0.682,0.68205,73600000.0
2007-08-20 04:00:00,0.68205,0.68205,0.682,0.682,82599998.0
2007-08-20 04:01:00,0.68205,0.6822,0.682,0.68205,485999998.0
2007-08-20 04:02:00,0.68205,0.68205,0.682,0.682,34200000.0
2007-08-20 04:03:00,0.6821,0.6822,0.682,0.6821,420700002.0
2007-08-20 04:04:00,0.6821,0.6822,0.68205,0.68215,221300001.0
2007-08-20 04:05:00,0.68215,0.68215,0.6821,0.6821,184099998.0
2007-08-20 04:06:00,0.6821,0.68225,0.68205,0.68225,605500006.0
2007-08-20 04:07:00,0.68225,0.6823,0.6821,0.6823,246500000.0
2007-08-20 04:08:00,0.68225,0.6823,0.6822,0.68225,670999999.0
2007-08-20 04:09:00,0.68225,0.6823,0.68225,0.6823,195000000.0
2007-08-20 04:10:00,0.6823,0.6823,0.6822,0.6823,451399997.0
2007-08-20 04:11:00,0.6823,0.6823,0.68205,0.6823,780500004.0
2007-08-20 04:12:00,0.6823,0.6823,0.6822,0.6822,112200000.0
2007-08-20 04:13:00,0.6822,0.6822,0.6822,0.6822,42400002.0
2007-08-20 04:14:00,0.6822,0.6823,0.6821,0.6821,102400002.0
2007-08-20 04:15:00,0.68225,0.6823,0.68225,0.6823,10300000.0
2007-08-20 04:16:00,0.6823,0.6823,0.6823,0.6823,23700000.0
2007-08-20 04:17:00,0.6823,0.6823,0.68225,0.6823,234500001.0
2007-08-20 04:18:00,0.6823,0.6823,0.6821,0.6823,456499998.0
2007-08-20 04:19:00,0.68225,0.6823,0.6822,0.6823,622600000.0
2007-08-20 04:20:00,0.6823,0.6823,0.6823,0.6823,23700000.0
2007-08-20 04:21:00,0.6823,0.6824,0.6821,0.6822,1004100003.0
2007-08-20 04:22:00,0.6823,0.68235,0.6821,0.6821,796500002.0
2007-08-20 04:23:00,0.6821,0.6822,0.6821,0.6821,1026200004.0
2007-08-20 04:24:00,0.6821,0.6821,0.6821,0.6821,795699998.0
2007-08-20 04:25:00,0.6821,0.6821,0.6821,0.6821,124700000.0
2007-08-20 04:26:00,0.6821,0.6822,0.68205,0.6821,493499997.0
2007-08-20 04:27:00,0.6821,0.6821,0.68195,0.68205,489800006.0
2007-08-20 04:28:00,0.6821,0.6821,0.6821,0.6821,30600000.0
2007-08-20 04:29:00,0.6821,0.6821,0.682,0.6821,182300000.0
2007-08-20 04:30:00,0.6821,0.6821,0.6821,0.6821,55500000.0
2007-08-20 04:31:00,0.6821,0.6821,0.68205,0.68205,48499999.0
2007-08-20 04:32:00,0.68215,0.68215,0.682,0.682,504899997.0
2007-08-20 04:33:00,0.682,0.6821,0.682,0.682,382300000.0
2007-08-20 04:34:00,0.682,0.682,0.68195,0.682,89700001.0
2007-08-20 04:35:00,0.682,0.682,0.68195,0.68195,118200000.0
2007-08-20 04:36:00,0.682,0.682,0.682,0.682,152500000.0
2007-08-20 04:37:00,0.682,0.682,0.68195,0.682,284599999.0
2007-08-20 04:38:00,0.682,0.682,0.682,0.682,409400000.0
2007-08-20 04:39:00,0.682,0.682,0.682,0.682,80900000.0
2007-08-20 04:40:00,0.682,0.682,0.68175,0.68185,780399995.0
2007-08-20 04:41:00,0.6819,0.6819,0.68185,0.6819,638400006.0
2007-08-20 04:42:00,0.6819,0.6819,0.6819,0.6819,426700000.0
2007-08-20 04:43:00,0.6819,0.6819,0.68175,0.6819,676399999.0
2007-08-20 04:44:00,0.6819,0.6819,0.68185,0.6819,100299997.0
2007-08-20 04:45:00,0.6819,0.682,0.6819,0.682,90900001.0
2007-08-20 04:46:00,0.6819,0.6819,0.6819,0.6819,87799999.0
2007-08-20 04:47:00,0.682,0.682,0.6819,0.6819,174200000.0
2007-08-20 04:48:00,0.6819,0.6819,0.68185,0.68185,491400002.0
2007-08-20 04:49:00,0.6819,0.6819,0.6819,0.6819,71399997.0
2007-08-20 04:50:00,0.6819,0.6819,0.6819,0.6819,231099993.0
2007-08-20 04:51:00,0.6819,0.6819,0.6819,0.6819,311400006.0
2007-08-20 04:52:00,0.6819,0.6819,0.6819,0.6819,461999999.0
2007-08-20 04:53:00,0.6819,0.6819,0.6819,0.6819,71700000.0
2007-08-20 04:54:00,0.6819,0.6819,0.68185,0.68185,134299999.0
2007-08-20 04:55:00,0.68185,0.6819,0.68175,0.6818,1239099999.0
2007-08-20 04:56:00,0.6819,0.682,0.6819,0.682,135800000.0
2007-08-20 04:57:00,0.682,0.682,0.6819,0.6819,825899998.0
2007-08-20 04:58:00,0.6819,0.6819,0.6819,0.6819,90200000.0
2007-08-20 04:59:00,0.6819,0.6819,0.6818,0.6819,550900008.0
2007-08-20 05:00:00,0.68185,0.6819,0.68175,0.6818,638400009.0
2007-08-20 05:01:00,0.6818,0.6818,0.6816,0.6817,766300000.0
2007-08-20 05:02:00,0.6817,0.6818,0.68165,0.68165,338699997.0
2007-08-20 05:03:00,0.6817,0.6817,0.68165,0.6817,226099996.0
2007-08-20 05:04:00,0.6817,0.6817,0.6817,0.6817,153800000.0
2007-08-20 05:05:00,0.68159,0.68169,0.68158,0.68169,88700000.0
2007-08-20 05:06:00,0.6817,0.6817,0.6817,0.6817,452400003.0
2007-08-20 05:07:00,0.6817,0.6818,0.6817,0.6817,300900001.0
2007-08-20 05:08:00,0.6817,0.6818,0.6817,0.6818,245000006.0
2007-08-20 05:09:00,0.6818,0.6819,0.6818,0.6819,161899999.0
2007-08-20 05:10:00,0.68185,0.68185,0.6817,0.68175,375200001.0
2007-08-20 05:11:00,0.68165,0.68185,0.68165,0.6818,324200007.0
2007-08-20 05:12:00,0.6818,0.6819,0.6818,0.68185,349700000.0
2007-08-20 05:13:00,0.6818,0.68185,0.6818,0.68185,366999998.0
2007-08-20 05:14:00,0.68185,0.68185,0.68185,0.68185,56000000.0
2007-08-20 05:15:00,0.68185,0.6819,0.68185,0.6819,235000000.0
2007-08-20 05:16:00,0.6819,0.6819,0.6818,0.6818,805599998.0
2007-08-20 05:17:00,0.68185,0.6819,0.6817,0.68185,206799999.0
2007-08-20 05:18:00,0.68185,0.6819,0.68165,0.6818,344599994.0
2007-08-20 05:19:00,0.68185,0.6819,0.6818,0.6818,122700000.0
2007-08-20 05:20:00,0.68185,0.68185,0.6818,0.6818,102000002.0
2007-08-20 05:21:00,0.68185,0.68185,0.68175,0.6818,213899999.0
2007-08-20 05:22:00,0.6818,0.6818,0.6818,0.6818,116300000.0
2007-08-20 05:23:00,0.6818,0.6818,0.6818,0.6818,27900000.0
2007-08-20 05:24:00,0.68185,0.68185,0.6818,0.6818,387199998.0
2007-08-20 05:25:00,0.6818,0.68185,0.6818,0.68185,43400000.0
2007-08-20 05:26:00,0.6818,0.68185,0.6817,0.6817,366600000.0
2007-08-20 05:27:00,0.6818,0.6819,0.6817,0.68185,949499999.0
2007-08-20 05:28:00,0.6819,0.6819,0.68175,0.68185,322400002.0
2007-08-20 05:29:00,0.6818,0.68188,0.68173,0.68186,223600000.0
2007-08-20 05:30:00,0.6819,0.68195,0.6819,0.68195,41400000.0
2007-08-20 05:31:00,0.68195,0.68195,0.6818,0.6819,690099992.0
2007-08-20 05:32:00,0.6819,0.682,0.68185,0.682,456699995.0
2007-08-20 05:33:00,0.682,0.6821,0.6819,0.6821,499200002.0
2007-08-20 05:34:00,0.682,0.6821,0.682,0.6821,645600007.0
2007-08-20 05:35:00,0.68215,0.6822,0.68205,0.68205,520499998.0
2007-08-20 05:36:00,0.6821,0.6822,0.68195,0.682,784300005.0
2007-08-20 05:37:00,0.682,0.6822,0.682,0.6821,127700002.0
2007-08-20 05:38:00,0.6821,0.6822,0.682,0.682,130700004.0
2007-08-20 05:39:00,0.6821,0.6822,0.682,0.682,212200001.0
2007-08-20 05:40:00,0.6821,0.6822,0.682,0.682,341899996.0
2007-08-20 05:41:00,0.682,0.6821,0.682,0.6821,107600001.0
2007-08-20 05:42:00,0.682,0.6821,0.68195,0.6821,222399998.0
2007-08-20 05:43:00,0.6821,0.6821,0.682,0.6821,335900001.0
2007-08-20 05:44:00,0.68205,0.6821,0.68195,0.6821,306700003.0
2007-08-20 05:45:00,0.6821,0.6821,0.68205,0.68205,326699993.0
2007-08-20 05:46:00,0.68205,0.68215,0.682,0.68205,1438100009.0
2007-08-20 05:47:00,0.68205,0.6821,0.68195,0.682,641499997.0
2007-08-20 05:48:00,0.682,0.68205,0.68195,0.68205,800199991.0
2007-08-20 05:49:00,0.682,0.6821,0.682,0.6821,831100008.0
2007-08-20 05:50:00,0.68205,0.68205,0.68205,0.68205,22400000.0
2007-08-20 05:51:00,0.68205,0.6821,0.68205,0.68205,19100000.0
2007-08-20 05:52:00,0.68205,0.68205,0.68195,0.682,943299995.0
2007-08-20 05:53:00,0.682,0.68205,0.682,0.68205,503800003.0
2007-08-20 05:54:00,0.68205,0.68205,0.682,0.682,224000002.0
2007-08-20 05:55:00,0.68195,0.68205,0.68195,0.68205,217700004.0
2007-08-20 05:56:00,0.68205,0.68205,0.68185,0.6819,1649900011.0
2007-08-20 05:57:00,0.6819,0.6819,0.6818,0.68185,739599995.0
2007-08-20 05:58:00,0.6818,0.68185,0.68175,0.68185,1027999999.0
2007-08-20 05:59:00,0.68185,0.6819,0.6818,0.68185,356799996.0
2007-08-20 06:00:00,0.68185,0.6819,0.68175,0.68185,256099994.0
2007-08-20 06:01:00,0.68185,0.68185,0.68175,0.6818,353199995.0
2007-08-20 06:02:00,0.6818,0.6819,0.68175,0.6819,431799996.0
2007-08-20 06:03:00,0.68185,0.6819,0.68174,0.68174,478199999.0
2007-08-20 06:04:00,0.68185,0.68185,0.68185,0.68185,12800000.0
2007-08-20 06:05:00,0.68185,0.68185,0.6818,0.68185,336699995.0
2007-08-20 06:06:00,0.68185,0.68185,0.68175,0.6818,646300012.0
2007-08-20 06:07:00,0.6818,0.6819,0.6818,0.68185,625200024.0
2007-08-20 06:08:00,0.68185,0.68185,0.68175,0.68175,291700001.0
2007-08-20 06:09:00,0.6818,0.6819,0.6818,0.68185,554299999.0
2007-08-20 06:10:00,0.6819,0.6819,0.68175,0.68175,256999998.0
2007-08-20 06:11:00,0.6818,0.6818,0.6818,0.6818,46700000.0
2007-08-20 06:12:00,0.68175,0.6818,0.68165,0.68165,601700001.0
2007-08-20 06:13:00,0.68175,0.6818,0.6817,0.6817,255199992.0
2007-08-20 06:14:00,0.6817,0.68175,0.6817,0.6817,185800000.0
2007-08-20 06:15:00,0.6816,0.6817,0.6816,0.6817,1381500004.0
2007-08-20 06:16:00,0.6817,0.6817,0.6815,0.6816,1230100005.0
2007-08-20 06:17:00,0.6816,0.6816,0.6814,0.68145,1683199999.0
2007-08-20 06:18:00,0.68145,0.6816,0.68145,0.6816,490599996.0
2007-08-20 06:19:00,0.68155,0.6816,0.68155,0.6816,254500002.0
2007-08-20 06:20:00,0.6816,0.6816,0.6815,0.6816,891200013.0
2007-08-20 06:21:00,0.6816,0.6816,0.6816,0.6816,778700004.0
2007-08-20 06:22:00,0.68155,0.6816,0.68155,0.6816,114000000.0
2007-08-20 06:23:00,0.6816,0.6816,0.6815,0.6815,565000001.0
2007-08-20 06:24:00,0.6815,0.6816,0.6815,0.6816,396099999.0
2007-08-20 06:25:00,0.6816,0.6816,0.6815,0.6815,357800003.0
2007-08-20 06:26:00,0.6815,0.6815,0.6815,0.6815,100100000.0
2007-08-20 06:27:00,0.6815,0.6815,0.68145,0.68145,143900000.0
2007-08-20 06:28:00,0.6815,0.6815,0.6815,0.6815,16700000.0
2007-08-20 06:29:00,0.68145,0.6815,0.68145,0.6815,38200000.0
2007-08-20 06:30:00,0.6815,0.6815,0.6814,0.6814,33300000.0
2007-08-20 06:31:00,0.6814,0.6814,0.6812,0.68125,969499996.0
2007-08-20 06:32:00,0.68115,0.6812,0.68095,0.681,771400003.0
2007-08-20 06:33:00,0.681,0.6811,0.681,0.681,701599997.0
2007-08-20 06:34:00,0.68095,0.681,0.68095,0.681,112300001.0
2007-08-20 06:35:00,0.681,0.681,0.6809,0.68095,160400001.0
2007-08-20 06:36:00,0.68095,0.68095,0.6808,0.6809,519000003.0
2007-08-20 06:37:00,0.6809,0.68095,0.6808,0.68095,1142099985.0
2007-08-20 06:38:00,0.68095,0.68095,0.6809,0.6809,31300000.0
2007-08-20 06:39:00,0.68095,0.68095,0.6808,0.6808,61399999.0
2007-08-20 06:40:00,0.68085,0.68085,0.68055,0.68055,272200000.0
2007-08-20 06:41:00,0.68055,0.6807,0.6804,0.6806,851400001.0
2007-08-20 06:42:00,0.6806,0.6807,0.6805,0.68065,454299995.0
2007-08-20 06:43:00,0.68065,0.6807,0.6806,0.68065,135500002.0
2007-08-20 06:44:00,0.68065,0.6807,0.68045,0.6806,900999998.0
2007-08-20 06:45:00,0.6806,0.6807,0.68055,0.6807,310700001.0
2007-08-20 06:46:00,0.6807,0.6807,0.6807,0.6807,23900000.0
2007-08-20 06:47:00,0.6807,0.6807,0.6806,0.6806,200199999.0
2007-08-20 06:48:00,0.6806,0.6807,0.6806,0.6807,472900009.0
2007-08-20 06:49:00,0.6807,0.6809,0.6807,0.68075,747900000.0
2007-08-20 06:50:00,0.68075,0.6809,0.68075,0.6809,1061700005.0
2007-08-20 06:51:00,0.6809,0.681,0.6809,0.68095,650799998.0
2007-08-20 06:52:00,0.68095,0.6811,0.68085,0.68095,1173800006.0
2007-08-20 06:53:00,0.68095,0.6811,0.6809,0.6811,398199997.0
2007-08-20 06:54:00,0.6811,0.6811,0.68095,0.6811,424699993.0
2007-08-20 06:55:00,0.68105,0.68115,0.68095,0.68105,771900008.0
2007-08-20 06:56:00,0.68105,0.68105,0.68095,0.681,797199993.0
2007-08-20 06:57:00,0.681,0.681,0.68095,0.681,61800000.0
2007-08-20 06:58:00,0.681,0.681,0.6809,0.681,145700000.0
2007-08-20 06:59:00,0.681,0.68105,0.6809,0.6809,357100000.0
2007-08-20 07:00:00,0.68085,0.68095,0.68085,0.6809,295600002.0
2007-08-20 07:01:00,0.6809,0.6809,0.68085,0.68085,232299997.0
2007-08-20 07:02:00,0.68085,0.68085,0.6807,0.68075,251000000.0
2007-08-20 07:03:00,0.6808,0.6809,0.6807,0.6808,416200002.0
2007-08-20 07:04:00,0.68085,0.6811,0.68085,0.68085,1012399995.0
2007-08-20 07:05:00,0.68085,0.681,0.68085,0.681,845800004.0
2007-08-20 07:06:00,0.681,0.681,0.6809,0.6809,777900017.0
2007-08-20 07:07:00,0.6809,0.68095,0.6809,0.68095,33399999.0
2007-08-20 07:08:00,0.68095,0.681,0.68085,0.6809,365499993.0
2007-08-20 07:09:00,0.6809,0.68095,0.6808,0.68095,1148999987.0
2007-08-20 07:10:00,0.6809,0.681,0.68085,0.681,235799993.0
2007-08-20 07:11:00,0.68095,0.681,0.6809,0.68095,130499998.0
2007-08-20 07:12:00,0.68095,0.681,0.6808,0.6808,212800003.0
2007-08-20 07:13:00,0.68085,0.6809,0.68075,0.68075,229399999.0
2007-08-20 07:14:00,0.68075,0.6808,0.68075,0.6808,23200000.0
2007-08-20 07:15:00,0.6808,0.6808,0.6807,0.6807,277300004.0
2007-08-20 07:16:00,0.68065,0.6808,0.68065,0.6807,665799998.0
2007-08-20 07:17:00,0.6807,0.6807,0.6807,0.6807,256200007.0
2007-08-20 07:18:00,0.6807,0.6807,0.6806,0.6806,1217999999.0
2007-08-20 07:19:00,0.6806,0.6807,0.6806,0.68065,308300004.0
2007-08-20 07:20:00,0.68065,0.6807,0.6806,0.6807,52400000.0
2007-08-20 07:21:00,0.6806,0.68065,0.68045,0.68055,473899990.0
2007-08-20 07:22:00,0.68055,0.6806,0.6805,0.6806,596199989.0
2007-08-20 07:23:00,0.6806,0.6806,0.6805,0.68055,468800001.0
2007-08-20 07:24:00,0.68055,0.68065,0.68055,0.6806,808199997.0
2007-08-20 07:25:00,0.6806,0.6806,0.6805,0.68055,230400004.0
2007-08-20 07:26:00,0.68065,0.6807,0.68055,0.68055,1453099992.0
2007-08-20 07:27:00,0.68055,0.6806,0.68035,0.68045,1793900000.0
2007-08-20 07:28:00,0.68045,0.6805,0.6803,0.68035,492500004.0
2007-08-20 07:29:00,0.68035,0.6804,0.68035,0.68035,20800000.0
2007-08-20 07:30:00,0.6803,0.6803,0.6803,0.6803,147400001.0
2007-08-20 07:31:00,0.68025,0.6805,0.68025,0.6804,642400002.0
2007-08-20 07:32:00,0.6804,0.6804,0.6803,0.6803,199300000.0
2007-08-20 07:33:00,0.6803,0.6804,0.6803,0.6804,402000002.0
2007-08-20 07:34:00,0.6804,0.6804,0.68035,0.68035,49100000.0
2007-08-20 07:35:00,0.6803,0.68035,0.6803,0.6803,457999998.0
2007-08-20 07:36:00,0.6803,0.68035,0.68025,0.6803,822900005.0
2007-08-20 07:37:00,0.68035,0.68045,0.6803,0.6804,828399993.0
2007-08-20 07:38:00,0.6804,0.68045,0.6804,0.6804,235199998.0
2007-08-20 07:39:00,0.6804,0.6804,0.6804,0.6804,129499999.0
2007-08-20 07:40:00,0.6804,0.6804,0.68035,0.6804,298199999.0
2007-08-20 07:41:00,0.68035,0.68045,0.68035,0.68045,485799989.0
2007-08-20 07:42:00,0.68045,0.6805,0.6804,0.6805,425899993.0
2007-08-20 07:43:00,0.6805,0.6805,0.6803,0.6803,290300003.0
2007-08-20 07:44:00,0.6803,0.68035,0.68025,0.68025,845999998.0
2007-08-20 07:45:00,0.6804,0.6804,0.6803,0.6803,1558200006.0
2007-08-20 07:46:00,0.6802,0.6802,0.6802,0.6802,1558200006.0
2007-08-20 07:47:00,0.68015,0.6802,0.68015,0.6802,309600000.0
2007-08-20 07:48:00,0.6802,0.6803,0.6802,0.6803,630199992.0
2007-08-20 07:49:00,0.6803,0.6803,0.68025,0.68025,275100001.0
2007-08-20 07:50:00,0.68025,0.6803,0.68015,0.6802,1704500018.0
2007-08-20 07:51:00,0.6802,0.6802,0.6802,0.6802,908799984.0
2007-08-20 07:52:00,0.6802,0.6803,0.68015,0.6803,194400001.0
2007-08-20 07:53:00,0.6802,0.6803,0.68015,0.68025,727300006.0
2007-08-20 07:54:00,0.68025,0.6803,0.68015,0.6802,576100014.0
2007-08-20 07:55:00,0.68015,0.68035,0.68015,0.6802,720400005.0
2007-08-20 07:56:00,0.6802,0.6803,0.6801,0.6802,356199997.0
2007-08-20 07:57:00,0.6802,0.6803,0.6802,0.6802,1060700044.0
2007-08-20 07:58:00,0.6802,0.6803,0.6802,0.6803,574100023.0
2007-08-20 07:59:00,0.6803,0.6803,0.68015,0.6803,304899998.0
2007-08-20 08:00:00,0.6803,0.6803,0.6802,0.6803,256300000.0
2007-08-20 08:01:00,0.6803,0.6804,0.6803,0.6803,764200004.0
2007-08-20 08:02:00,0.6803,0.6803,0.68015,0.6802,487600001.0
2007-08-20 08:03:00,0.6802,0.68025,0.6801,0.68015,424900000.0
2007-08-20 08:04:00,0.6802,0.6802,0.6798,0.6798,697500003.0
2007-08-20 08:05:00,0.6798,0.67985,0.67965,0.6798,994000000.0
2007-08-20 08:06:00,0.6798,0.6799,0.6797,0.6798,781300002.0
2007-08-20 08:07:00,0.67985,0.67985,0.6797,0.67975,451400000.0
2007-08-20 08:08:00,0.6797,0.6798,0.67965,0.6798,384100001.0
2007-08-20 08:09:00,0.6798,0.67995,0.6798,0.6799,229600000.0
2007-08-20 08:10:00,0.6799,0.68,0.6799,0.6799,312100000.0
2007-08-20 08:11:00,0.6799,0.68,0.67985,0.68,1338300005.0
2007-08-20 08:12:00,0.68,0.6801,0.68,0.68005,886299994.0
2007-08-20 08:13:00,0.68005,0.6801,0.68,0.68,490999998.0
2007-08-20 08:14:00,0.68,0.68005,0.67995,0.68005,1117100003.0
2007-08-20 08:15:00,0.68,0.6801,0.67995,0.68,1847300002.0
2007-08-20 08:16:00,0.68,0.6801,0.67995,0.6801,1460400013.0
2007-08-20 08:17:00,0.6801,0.6801,0.67995,0.68005,867600006.0
2007-08-20 08:18:00,0.68005,0.6801,0.68005,0.68005,22400000.0
2007-08-20 08:19:00,0.6801,0.6801,0.67995,0.68,367000001.0
2007-08-20 08:20:00,0.68,0.68,0.67985,0.6799,706000000.0
2007-08-20 08:21:00,0.6799,0.6799,0.67985,0.67985,964599996.0
2007-08-20 08:22:00,0.6799,0.6799,0.67985,0.6799,171700000.0
2007-08-20 08:23:00,0.67985,0.67995,0.67985,0.6799,325200000.0
2007-08-20 08:24:00,0.6799,0.6799,0.67965,0.67965,884499991.0
2007-08-20 08:25:00,0.67965,0.6798,0.6796,0.6798,234900001.0
2007-08-20 08:26:00,0.6798,0.6798,0.6796,0.6796,1125899997.0
2007-08-20 08:27:00,0.6796,0.6796,0.67955,0.67955,1222899986.0
2007-08-20 08:28:00,0.67955,0.6796,0.67945,0.6795,982799995.0
2007-08-20 08:29:00,0.67955,0.6796,0.67955,0.6796,379400000.0
2007-08-20 08:30:00,0.6796,0.6797,0.67955,0.6796,212399998.0
2007-08-20 08:31:00,0.6795,0.6795,0.6795,0.6795,1071800003.0
2007-08-20 08:32:00,0.6795,0.6796,0.6795,0.6795,1071800003.0
2007-08-20 08:33:00,0.6795,0.6797,0.6795,0.67965,654999997.0
2007-08-20 08:34:00,0.67965,0.67985,0.6796,0.67975,1929500010.0
2007-08-20 08:35:00,0.6799,0.6801,0.6798,0.68,2097600018.0
2007-08-20 08:36:00,0.6801,0.6803,0.68,0.6803,2097600018.0
2007-08-20 08:37:00,0.6802,0.6805,0.68015,0.6805,2097600018.0
2007-08-20 08:38:00,0.6805,0.6805,0.6803,0.68035,1200100003.0
2007-08-20 08:39:00,0.68035,0.6804,0.6803,0.6803,1347399995.0
2007-08-20 08:40:00,0.6803,0.6803,0.68025,0.68025,712600018.0
2007-08-20 08:41:00,0.68025,0.6803,0.68025,0.6803,829500023.0
2007-08-20 08:42:00,0.6803,0.6804,0.68025,0.68035,874900005.0
2007-08-20 08:43:00,0.6804,0.6804,0.6803,0.6804,718100004.0
2007-08-20 08:44:00,0.6803,0.6804,0.6803,0.6804,983999998.0
2007-08-20 08:45:00,0.6804,0.6804,0.6802,0.6803,1297900006.0
2007-08-20 08:46:00,0.6801,0.6802,0.6799,0.68,727000012.0
2007-08-20 08:47:00,0.68,0.68005,0.6799,0.68,727000012.0
2007-08-20 08:48:00,0.68,0.6801,0.6799,0.6801,447799999.0
2007-08-20 08:49:00,0.68005,0.6801,0.67995,0.68005,413000004.0
2007-08-20 08:50:00,0.6801,0.6801,0.6798,0.68005,1576299988.0
2007-08-20 08:52:00,0.6801,0.6802,0.6801,0.68015,841999998.0
2007-08-20 08:53:00,0.6801,0.6802,0.68,0.6801,1992899989.0
2007-08-20 08:54:00,0.6802,0.6803,0.6802,0.68025,1992899989.0
2007-08-20 08:56:00,0.6802,0.6803,0.68015,0.6802,847699997.0
2007-08-20 08:57:00,0.6802,0.6803,0.6802,0.6802,508299998.0
2007-08-20 08:58:00,0.6802,0.68025,0.6802,0.6802,713000007.0
2007-08-20 08:59:00,0.6802,0.6802,0.68015,0.68015,164800000.0
2007-08-20 09:00:00,0.68015,0.6802,0.6799,0.68,590599995.0
2007-08-20 09:01:00,0.67995,0.68015,0.67995,0.68015,183199998.0
2007-08-20 09:02:00,0.68015,0.68015,0.6801,0.68015,511600000.0
2007-08-20 09:03:00,0.68015,0.68025,0.68005,0.6801,903900004.0
2007-08-20 09:04:00,0.6801,0.6802,0.67995,0.68015,583800007.0
2007-08-20 09:05:00,0.68015,0.6804,0.68015,0.6804,1825400006.0
2007-08-20 09:06:00,0.6804,0.6805,0.6804,0.6804,356900000.0
2007-08-20 09:07:00,0.68045,0.68045,0.68025,0.6804,605999985.0
2007-08-20 09:08:00,0.6804,0.6804,0.6802,0.6803,737499999.0
2007-08-20 09:09:00,0.6803,0.6803,0.6801,0.68015,969400007.0
2007-08-20 09:10:00,0.6802,0.6802,0.6801,0.68015,1101000001.0
2007-08-20 09:11:00,0.68015,0.68025,0.6801,0.68025,885600000.0
2007-08-20 09:12:00,0.6802,0.6803,0.6802,0.68025,1232499997.0
2007-08-20 09:13:00,0.68025,0.6803,0.68005,0.6802,854899999.0
2007-08-20 09:14:00,0.6802,0.6804,0.6802,0.68035,1350299994.0
2007-08-20 09:15:00,0.6803,0.6804,0.68015,0.68035,928499997.0
2007-08-20 09:16:00,0.68035,0.68035,0.68025,0.6803,407699994.0
2007-08-20 09:17:00,0.68025,0.6803,0.6801,0.6802,1786100003.0
2007-08-20 09:18:00,0.6803,0.6803,0.68,0.68015,1636600000.0
2007-08-20 09:19:00,0.6802,0.68025,0.6802,0.68025,401500008.0
2007-08-20 09:20:00,0.6802,0.68025,0.6801,0.68015,1478299996.0
2007-08-20 09:21:00,0.68015,0.68015,0.6801,0.68015,957799992.0
2007-08-20 09:22:00,0.68015,0.68015,0.6799,0.68,853200009.0
2007-08-20 09:23:00,0.68,0.68,0.6798,0.6799,1337399985.0
2007-08-20 09:24:00,0.6799,0.6799,0.6795,0.67965,2098800009.0
2007-08-20 09:25:00,0.67965,0.6797,0.6796,0.67965,998000000.0
2007-08-20 09:26:00,0.6795,0.6796,0.6792,0.6792,1967699995.0
2007-08-20 09:27:00,0.6793,0.6794,0.6793,0.6793,1967699995.0
2007-08-20 09:28:00,0.6794,0.6794,0.679,0.679,1967699995.0
2007-08-20 09:29:00,0.6791,0.6791,0.6788,0.6788,1967699995.0
2007-08-20 09:30:00,0.679,0.679,0.6789,0.6789,1967699995.0
2007-08-20 09:31:00,0.6788,0.6789,0.6787,0.6787,1967699995.0
2007-08-20 09:32:00,0.6788,0.6788,0.6785,0.6785,1967699995.0
2007-08-20 09:33:00,0.6784,0.6785,0.6784,0.6785,1967699995.0
2007-08-20 09:34:00,0.6784,0.6786,0.6784,0.6784,1967699995.0
2007-08-20 09:35:00,0.6784,0.6784,0.67815,0.6783,1967699995.0
2007-08-20 09:36:00,0.6782,0.6784,0.6782,0.6784,1321299996.0
2007-08-20 09:37:00,0.6783,0.6785,0.6783,0.6785,1321299996.0
2007-08-20 09:38:00,0.67855,0.6786,0.67835,0.67845,1321299996.0
2007-08-20 09:39:00,0.67845,0.67855,0.67835,0.67845,2105700019.0
2007-08-20 09:40:00,0.6785,0.6787,0.67845,0.67865,1498799981.0
2007-08-20 09:41:00,0.6785,0.6786,0.6785,0.6786,1359299985.0
2007-08-20 09:42:00,0.67865,0.67885,0.6786,0.67885,1359299985.0
2007-08-20 09:43:00,0.67885,0.67905,0.67875,0.67895,1996800001.0
2007-08-20 09:44:00,0.67895,0.67895,0.6787,0.6789,984499995.0
2007-08-20 09:45:00,0.67885,0.679,0.67885,0.679,875300000.0
2007-08-20 09:46:00,0.679,0.67905,0.679,0.67905,450199999.0
2007-08-20 09:47:00,0.6789,0.679,0.6788,0.6788,2115300003.0
2007-08-20 09:48:00,0.67875,0.6789,0.67865,0.6788,2115300003.0
2007-08-20 09:49:00,0.6788,0.679,0.6788,0.6789,1672799996.0
2007-08-20 09:50:00,0.6789,0.679,0.6788,0.679,1866999989.0
2007-08-20 09:51:00,0.6789,0.6789,0.6788,0.6788,1866999989.0
2007-08-20 09:52:00,0.6789,0.679,0.6789,0.679,1866999989.0
2007-08-20 09:53:00,0.6791,0.6791,0.679,0.6791,1866999989.0
2007-08-20 09:54:00,0.679,0.679,0.6789,0.6789,1866999989.0
2007-08-20 09:55:00,0.679,0.679,0.6788,0.67895,1866999989.0
2007-08-20 09:56:00,0.67895,0.6791,0.67885,0.67895,1673400003.0
2007-08-20 09:57:00,0.67895,0.6791,0.67875,0.6791,1852699996.0
2007-08-20 09:58:00,0.6791,0.67925,0.67895,0.67925,1495900002.0
2007-08-20 09:59:00,0.6791,0.6793,0.6791,0.6793,1306500000.0
2007-08-20 10:00:00,0.6792,0.6794,0.6792,0.6794,1306500000.0
2007-08-20 10:01:00,0.6793,0.6795,0.6793,0.6795,1306500000.0
2007-08-20 10:02:00,0.6796,0.67965,0.6794,0.6796,1306500000.0
2007-08-20 10:03:00,0.6796,0.6797,0.6795,0.6797,1503900005.0
2007-08-20 10:04:00,0.6797,0.67975,0.6795,0.67965,1503900005.0
2007-08-20 10:05:00,0.67965,0.6797,0.6795,0.6796,743200007.0
2007-08-20 10:06:00,0.6796,0.67965,0.67955,0.6796,2095499982.0
2007-08-20 10:07:00,0.6796,0.6797,0.6794,0.67945,1348500014.0
2007-08-20 10:08:00,0.6795,0.6795,0.6793,0.6793,1479699990.0
2007-08-20 10:09:00,0.6792,0.6794,0.6792,0.6794,1479699990.0
2007-08-20 10:10:00,0.67935,0.67945,0.6793,0.67935,2037899981.0
2007-08-20 10:11:00,0.67935,0.6795,0.67935,0.6795,1045799988.0
2007-08-20 10:12:00,0.6795,0.6795,0.67945,0.6795,523499990.0
2007-08-20 10:13:00,0.6795,0.6795,0.67935,0.6794,1444900000.0
2007-08-20 10:14:00,0.67945,0.6795,0.6794,0.67945,352999997.0
2007-08-20 10:15:00,0.67945,0.67945,0.67935,0.67935,481400007.0
2007-08-20 10:16:00,0.67935,0.67935,0.67915,0.6792,999000011.0
2007-08-20 10:17:00,0.6792,0.6794,0.6792,0.6794,1311899969.0
2007-08-20 10:18:00,0.6794,0.6795,0.6794,0.6794,2116999997.0
2007-08-20 10:19:00,0.67935,0.6794,0.6793,0.6793,2116999997.0
2007-08-20 10:20:00,0.6793,0.6794,0.6792,0.6792,640100004.0
2007-08-20 10:21:00,0.6792,0.6792,0.67905,0.67915,640100004.0
2007-08-20 10:22:00,0.679,0.6792,0.679,0.67905,1296499983.0
2007-08-20 10:23:00,0.67905,0.6791,0.679,0.679,1569699996.0
2007-08-20 10:24:00,0.679,0.6791,0.679,0.679,1288400004.0
2007-08-20 10:25:00,0.6791,0.6791,0.679,0.679,1334800004.0
2007-08-20 10:26:00,0.6789,0.679,0.6788,0.6788,1334800004.0
2007-08-20 10:27:00,0.6789,0.6789,0.6789,0.6789,1334800004.0
2007-08-20 10:28:00,0.6788,0.679,0.6787,0.6789,1334800004.0
2007-08-20 10:29:00,0.6788,0.6789,0.6787,0.6789,1334800004.0
2007-08-20 10:30:00,0.6788,0.679,0.6788,0.6789,1334800004.0
2007-08-20 10:31:00,0.6789,0.6789,0.67875,0.6788,1134100022.0
2007-08-20 10:32:00,0.67885,0.67885,0.6788,0.67885,292500001.0
2007-08-20 10:33:00,0.6787,0.6788,0.6787,0.6787,1259999989.0
2007-08-20 10:34:00,0.6788,0.6788,0.6787,0.6787,1259999989.0
2007-08-20 10:35:00,0.6788,0.6788,0.6787,0.6787,1259999989.0
2007-08-20 10:36:00,0.6789,0.679,0.6789,0.6789,1259999989.0
2007-08-20 10:37:00,0.6789,0.67905,0.6789,0.679,1259999989.0
2007-08-20 10:39:00,0.679,0.67915,0.6789,0.6791,1721200002.0
2007-08-20 10:40:00,0.6791,0.6792,0.679,0.6792,1648199995.0
2007-08-20 10:41:00,0.6791,0.6792,0.679,0.679,1648199995.0
2007-08-20 10:42:00,0.679,0.6791,0.67895,0.67905,1648199995.0
2007-08-20 10:43:00,0.67905,0.67905,0.6789,0.679,780300007.0
2007-08-20 10:44:00,0.6789,0.679,0.6789,0.6789,1159199978.0
2007-08-20 10:45:00,0.6789,0.67895,0.67885,0.67895,1144400017.0
2007-08-20 10:46:00,0.679,0.679,0.67885,0.6789,2093700010.0
2007-08-20 10:47:00,0.6788,0.679,0.6788,0.6789,1204400008.0
2007-08-20 10:48:00,0.6788,0.679,0.6788,0.6789,2067099987.0
2007-08-20 10:49:00,0.6789,0.67905,0.6789,0.67895,2067099987.0
2007-08-20 10:51:00,0.6789,0.6789,0.6789,0.6789,1851899981.0
2007-08-20 10:52:00,0.6789,0.67905,0.6789,0.67905,1851899981.0
2007-08-20 10:54:00,0.6791,0.6791,0.679,0.6791,1634199997.0
2007-08-20 10:55:00,0.6789,0.6789,0.6789,0.6789,1634199997.0
2007-08-20 10:56:00,0.6788,0.6789,0.6788,0.6788,1634199997.0
2007-08-20 10:57:00,0.6788,0.67895,0.6788,0.67885,1634199997.0
2007-08-20 10:58:00,0.6789,0.6789,0.6787,0.6788,1025199983.0
2007-08-20 10:59:00,0.67875,0.6788,0.67875,0.6788,1025199983.0
2007-08-20 11:00:00,0.67875,0.6789,0.67865,0.67865,1585100001.0
2007-08-20 11:01:00,0.67875,0.67885,0.67865,0.67865,1606400006.0
2007-08-20 11:02:00,0.6787,0.6787,0.6786,0.6786,110400001.0
2007-08-20 11:03:00,0.67845,0.6785,0.67845,0.6785,110400001.0
2007-08-20 11:04:00,0.6785,0.6786,0.67845,0.6786,1024400001.0
2007-08-20 11:05:00,0.6786,0.6786,0.6785,0.6785,1204199990.0
2007-08-20 11:06:00,0.6785,0.6785,0.6785,0.6785,2108300006.0
2007-08-20 11:07:00,0.6785,0.6785,0.67835,0.6785,1271599985.0
2007-08-20 11:08:00,0.6785,0.6785,0.6784,0.6785,1288800009.0
2007-08-20 11:09:00,0.67845,0.67865,0.67835,0.67865,1717199991.0
2007-08-20 11:10:00,0.67865,0.67865,0.6784,0.67855,806500000.0
2007-08-20 11:11:00,0.67855,0.6786,0.6785,0.6786,307500003.0
2007-08-20 11:12:00,0.6786,0.6786,0.6785,0.6786,511099989.0
2007-08-20 11:13:00,0.6786,0.67875,0.6786,0.67875,780999991.0
2007-08-20 11:14:00,0.6787,0.67875,0.6786,0.67875,858399983.0
2007-08-20 11:15:00,0.6787,0.6788,0.6786,0.6788,1468199979.0
2007-08-20 11:16:00,0.6788,0.6788,0.6786,0.6786,2092399989.0
2007-08-20 11:17:00,0.6786,0.6787,0.6785,0.6786,405600002.0
2007-08-20 11:18:00,0.6785,0.6786,0.6785,0.6786,405600002.0
2007-08-20 11:19:00,0.6786,0.6786,0.67845,0.67845,806799999.0
2007-08-20 11:20:00,0.6785,0.6785,0.6783,0.6784,1143599993.0
2007-08-20 11:21:00,0.6785,0.6785,0.6782,0.6782,1464499975.0
2007-08-20 11:22:00,0.6782,0.6782,0.6781,0.6782,1464499975.0
2007-08-20 11:23:00,0.6783,0.6785,0.6783,0.6784,699899999.0
2007-08-20 11:24:00,0.6783,0.6784,0.6783,0.6783,699899999.0
2007-08-20 11:25:00,0.6782,0.6783,0.6782,0.6783,699899999.0
2007-08-20 11:26:00,0.6783,0.6783,0.67805,0.67825,699899999.0
2007-08-20 11:27:00,0.67825,0.67825,0.6781,0.6782,2027300006.0
2007-08-20 11:28:00,0.6781,0.6783,0.6781,0.6783,1553999996.0
2007-08-20 11:29:00,0.6783,0.67845,0.6783,0.67845,1553999996.0
2007-08-20 11:30:00,0.6784,0.67845,0.6783,0.6783,1698700001.0
2007-08-20 11:31:00,0.6783,0.6784,0.6783,0.6783,999800004.0
2007-08-20 11:32:00,0.6784,0.67845,0.6783,0.6783,999800004.0
2007-08-20 11:33:00,0.6783,0.6784,0.6782,0.67835,1923999998.0
2007-08-20 11:34:00,0.67835,0.6784,0.67835,0.6784,809900004.0
2007-08-20 11:35:00,0.6784,0.6785,0.6784,0.6785,1308099990.0
2007-08-20 11:36:00,0.6785,0.6785,0.67835,0.67845,1600499991.0
2007-08-20 11:38:00,0.67845,0.6785,0.6784,0.6784,728699999.0
2007-08-20 11:39:00,0.6784,0.67845,0.67835,0.6784,1428699993.0
2007-08-20 11:40:00,0.6784,0.6784,0.6783,0.6783,1020699998.0
2007-08-20 11:41:00,0.6783,0.67835,0.6783,0.67835,136000000.0
2007-08-20 11:42:00,0.67835,0.6784,0.6783,0.6784,834699997.0
2007-08-20 11:43:00,0.6784,0.6785,0.6784,0.6784,578999992.0
2007-08-20 11:44:00,0.6783,0.67845,0.6783,0.6784,578999992.0
2007-08-20 11:45:00,0.6784,0.6784,0.67835,0.6784,203600001.0
2007-08-20 11:46:00,0.6784,0.6784,0.67835,0.67835,292800000.0
2007-08-20 11:47:00,0.67835,0.67835,0.6783,0.67835,1384899999.0
2007-08-20 11:48:00,0.67835,0.6784,0.6782,0.6783,1888799988.0
2007-08-20 11:49:00,0.6783,0.6783,0.6783,0.6783,708600012.0
2007-08-20 11:50:00,0.6783,0.67835,0.6782,0.6783,1058100005.0
2007-08-20 11:51:00,0.6783,0.67835,0.6783,0.67835,690300000.0
2007-08-20 11:52:00,0.67835,0.6784,0.6783,0.6784,505200002.0
2007-08-20 11:53:00,0.6784,0.67845,0.67835,0.6784,1958299996.0
2007-08-20 11:54:00,0.6784,0.6785,0.67835,0.6785,1906499995.0
2007-08-20 11:55:00,0.6785,0.6786,0.6784,0.6785,713000009.0
2007-08-20 11:56:00,0.6784,0.6785,0.6784,0.6785,713000009.0
2007-08-20 11:57:00,0.6785,0.6786,0.67845,0.67855,1063600006.0
2007-08-20 11:58:00,0.6785,0.6786,0.6785,0.6785,1198799979.0
2007-08-20 11:59:00,0.6784,0.6785,0.6783,0.67845,1198799979.0
2007-08-20 12:00:00,0.6785,0.6786,0.6784,0.6784,924299993.0
2007-08-20 12:01:00,0.67835,0.6786,0.67835,0.67855,924299993.0
2007-08-20 12:02:00,0.6785,0.6786,0.6784,0.6785,2012099998.0
2007-08-20 12:03:00,0.6785,0.6786,0.67845,0.67855,1298899996.0
2007-08-20 12:04:00,0.6784,0.6785,0.6784,0.6785,479100001.0
2007-08-20 12:05:00,0.67845,0.67855,0.6784,0.67855,479100001.0
2007-08-20 12:06:00,0.67855,0.6786,0.6785,0.67855,311999998.0
2007-08-20 12:07:00,0.67855,0.67865,0.6785,0.6786,796800003.0
2007-08-20 12:08:00,0.6786,0.6788,0.6785,0.6787,1193400008.0
2007-08-20 12:09:00,0.67865,0.6788,0.67865,0.6787,1193400008.0
2007-08-20 12:10:00,0.6787,0.67885,0.67865,0.67885,1859999981.0
2007-08-20 12:11:00,0.6787,0.6788,0.6787,0.6787,1406399989.0
2007-08-20 12:12:00,0.6786,0.6787,0.6786,0.6787,1406399989.0
2007-08-20 12:13:00,0.6787,0.6788,0.6786,0.6787,1406399989.0
2007-08-20 12:14:00,0.6787,0.6787,0.6786,0.6787,1305099999.0
2007-08-20 12:15:00,0.6788,0.6788,0.6787,0.6788,1305099999.0
2007-08-20 12:16:00,0.6788,0.6789,0.67865,0.67875,1305099999.0
2007-08-20 12:17:00,0.6788,0.6788,0.6788,0.6788,606099998.0
2007-08-20 12:18:00,0.67885,0.67885,0.6788,0.67885,606099998.0
2007-08-20 12:19:00,0.67885,0.67885,0.6786,0.6788,1063299998.0
2007-08-20 12:20:00,0.6788,0.67885,0.6787,0.6788,1855800000.0
2007-08-20 12:21:00,0.6788,0.6788,0.6787,0.6788,1032807376.0
2007-08-20 12:22:00,0.67885,0.67905,0.67885,0.67895,1032807376.0
2007-08-20 12:23:00,0.67895,0.679,0.6789,0.67895,939400002.0
2007-08-20 12:24:00,0.67895,0.679,0.6789,0.679,1155499983.0
2007-08-20 12:25:00,0.679,0.679,0.6788,0.6789,1725999981.0
2007-08-20 12:26:00,0.6789,0.67895,0.6788,0.6789,1452599984.0
2007-08-20 12:27:00,0.6789,0.6789,0.6787,0.67885,1025299979.0
2007-08-20 12:28:00,0.67885,0.67885,0.6788,0.67885,1455399982.0
2007-08-20 12:29:00,0.67885,0.67895,0.67885,0.67895,892099999.0
2007-08-20 12:30:00,0.67895,0.679,0.67885,0.6789,1752100016.0
2007-08-20 12:31:00,0.67895,0.679,0.6789,0.67895,639999999.0
2007-08-20 12:32:00,0.679,0.679,0.67895,0.67895,81900000.0
2007-08-20 12:33:00,0.6788,0.6789,0.6787,0.6789,777999994.0
2007-08-20 12:34:00,0.6789,0.67895,0.6787,0.67885,2113799985.0
2007-08-20 12:35:00,0.67885,0.67885,0.6788,0.6788,887199982.0
2007-08-20 12:36:00,0.6788,0.67885,0.6788,0.6788,1441699996.0
2007-08-20 12:37:00,0.6788,0.67885,0.6787,0.6788,729799991.0
2007-08-20 12:38:00,0.67885,0.67885,0.6788,0.6788,190700002.0
2007-08-20 12:39:00,0.67875,0.6789,0.6785,0.67875,1757400010.0
2007-08-20 12:40:00,0.6786,0.6787,0.6785,0.6786,1019899997.0
2007-08-20 12:41:00,0.67865,0.6787,0.67855,0.67865,1019899997.0
2007-08-20 12:42:00,0.6787,0.6787,0.6787,0.6787,484499995.0
2007-08-20 12:43:00,0.6788,0.6789,0.6787,0.67885,484499995.0
2007-08-20 12:44:00,0.67885,0.67885,0.6786,0.6787,380100003.0
2007-08-20 12:45:00,0.6787,0.6788,0.67865,0.6787,1750700008.0
2007-08-20 12:46:00,0.6788,0.6788,0.6787,0.6788,657200001.0
2007-08-20 12:47:00,0.6788,0.6788,0.6787,0.6787,365099995.0
2007-08-20 12:48:00,0.6787,0.6788,0.6787,0.67875,1104500023.0
2007-08-20 12:49:00,0.67875,0.6788,0.67865,0.67875,972399991.0
2007-08-20 12:50:00,0.67875,0.6788,0.67865,0.67865,1075299990.0
2007-08-20 12:51:00,0.6787,0.67885,0.6787,0.67885,1063800014.0
2007-08-20 12:52:00,0.67885,0.67895,0.6788,0.6789,647200000.0
2007-08-20 12:53:00,0.6789,0.67905,0.6789,0.67895,1606299992.0
2007-08-20 12:54:00,0.6789,0.679,0.6789,0.679,1747100012.0
2007-08-20 12:55:00,0.67895,0.679,0.6788,0.6789,1747100012.0
2007-08-20 12:56:00,0.6789,0.679,0.6789,0.679,469900000.0
2007-08-20 12:57:00,0.679,0.679,0.6789,0.6789,849299994.0
2007-08-20 12:58:00,0.6789,0.679,0.6789,0.67895,849299994.0
2007-08-20 12:59:00,0.6788,0.6788,0.6788,0.6788,1973400014.0
2007-08-20 13:00:00,0.6787,0.6788,0.6787,0.6787,1973400014.0
2007-08-20 13:01:00,0.6787,0.67885,0.6786,0.6787,1973400014.0
2007-08-20 13:02:00,0.6787,0.67885,0.6787,0.67885,663899993.0
2007-08-20 13:03:00,0.67885,0.67885,0.6787,0.67875,1237499983.0
2007-08-20 13:04:00,0.67875,0.6788,0.67865,0.67875,383499997.0
2007-08-20 13:05:00,0.67875,0.67875,0.6786,0.67875,1247500021.0
2007-08-20 13:06:00,0.6787,0.67875,0.67855,0.6786,1808899986.0
2007-08-20 13:07:00,0.6786,0.67875,0.6786,0.6787,1174499998.0
2007-08-20 13:08:00,0.67875,0.67875,0.6785,0.6785,1854799973.0
2007-08-20 13:09:00,0.6785,0.67855,0.67845,0.67845,1320899975.0
2007-08-20 13:10:00,0.6785,0.67865,0.67845,0.67865,2096099990.0
2007-08-20 13:11:00,0.67865,0.67865,0.6786,0.67865,582299994.0
2007-08-20 13:12:00,0.67865,0.67875,0.67855,0.67875,2062300007.0
2007-08-20 13:13:00,0.67875,0.67875,0.6786,0.6787,630199994.0
2007-08-20 13:14:00,0.6787,0.6787,0.67855,0.6787,741999993.0
2007-08-20 13:15:00,0.6787,0.67875,0.6787,0.67875,120299998.0
2007-08-20 13:16:00,0.67875,0.6788,0.6787,0.6788,267099996.0
2007-08-20 13:17:00,0.6788,0.67885,0.67875,0.67885,1364699997.0
2007-08-20 13:18:00,0.6788,0.67885,0.6786,0.67875,1786399983.0
2007-08-20 13:19:00,0.6788,0.67885,0.6788,0.67885,262099998.0
2007-08-20 13:20:00,0.6788,0.6788,0.6786,0.67875,548099999.0
2007-08-20 13:21:00,0.67875,0.67875,0.67855,0.67855,530099993.0
2007-08-20 13:22:00,0.6786,0.6788,0.67855,0.6788,1281899985.0
2007-08-20 13:23:00,0.6788,0.67885,0.67875,0.67885,412399990.0
2007-08-20 13:24:00,0.67885,0.67885,0.67885,0.67885,160000000.0
2007-08-20 13:25:00,0.67885,0.6791,0.67885,0.67905,1167300004.0
2007-08-20 13:26:00,0.67905,0.67905,0.6789,0.67905,508900007.0
2007-08-20 13:27:00,0.67905,0.67905,0.679,0.679,534399997.0
2007-08-20 13:28:00,0.679,0.67905,0.679,0.67905,496199991.0
2007-08-20 13:29:00,0.67905,0.67905,0.6789,0.679,1149799985.0
2007-08-20 13:30:00,0.67895,0.679,0.67895,0.67895,346499995.0
2007-08-20 13:31:00,0.679,0.679,0.67895,0.679,373799999.0
2007-08-20 13:32:00,0.679,0.679,0.6789,0.67895,375799995.0
2007-08-20 13:33:00,0.67895,0.67895,0.6789,0.67895,355900002.0
2007-08-20 13:34:00,0.67895,0.679,0.6789,0.679,1005900010.0
2007-08-20 13:35:00,0.679,0.6791,0.6789,0.6791,2106999983.0
2007-08-20 13:36:00,0.67905,0.67915,0.6789,0.6791,2106999983.0
2007-08-20 13:37:00,0.67915,0.6792,0.67905,0.6791,1739900005.0
2007-08-20 13:38:00,0.6791,0.6792,0.679,0.679,1799299983.0
2007-08-20 13:39:00,0.67895,0.6792,0.67885,0.67915,1799299983.0
2007-08-20 13:40:00,0.6792,0.6792,0.6791,0.67915,529500001.0
2007-08-20 13:41:00,0.6792,0.6792,0.6791,0.6792,1877600008.0
2007-08-20 13:42:00,0.6792,0.6792,0.67915,0.67915,1877600008.0
2007-08-20 13:43:00,0.67915,0.6792,0.67915,0.6792,1007599988.0
2007-08-20 13:44:00,0.6792,0.6792,0.6791,0.6792,728499986.0
2007-08-20 13:45:00,0.6791,0.6792,0.679,0.679,1124600010.0
2007-08-20 13:46:00,0.6789,0.679,0.6789,0.679,1124600010.0
2007-08-20 13:47:00,0.67905,0.67905,0.6789,0.67895,1124600010.0
2007-08-20 13:48:00,0.679,0.679,0.6789,0.6789,616399999.0
2007-08-20 13:49:00,0.6789,0.67895,0.6789,0.67895,851000002.0
2007-08-20 13:50:00,0.67895,0.67895,0.6789,0.6789,705300000.0
2007-08-20 13:51:00,0.67895,0.67895,0.6789,0.67895,225300002.0
2007-08-20 13:52:00,0.67895,0.67905,0.6789,0.67905,346400000.0
2007-08-20 13:53:00,0.679,0.6791,0.679,0.679,1568999987.0
2007-08-20 13:54:00,0.67895,0.67915,0.67895,0.6791,887399992.0
2007-08-20 13:55:00,0.6791,0.6791,0.67895,0.679,1486500001.0
2007-08-20 13:56:00,0.679,0.6791,0.6788,0.67905,1797499980.0
2007-08-20 13:57:00,0.67905,0.67905,0.679,0.679,492099988.0
2007-08-20 13:58:00,0.679,0.67915,0.679,0.67915,1092899986.0
2007-08-20 13:59:00,0.679,0.6791,0.679,0.6791,1288999987.0
2007-08-20 14:00:00,0.6791,0.67925,0.67905,0.67915,1288999987.0
2007-08-20 14:01:00,0.67915,0.67925,0.6791,0.6792,1427099993.0
2007-08-20 14:02:00,0.6792,0.6792,0.6791,0.6792,1049299992.0
2007-08-20 14:03:00,0.67915,0.6792,0.6791,0.67915,502499994.0
2007-08-20 14:04:00,0.6791,0.67925,0.67905,0.6791,1600399974.0
2007-08-20 14:05:00,0.67915,0.67915,0.67915,0.67915,130100000.0
2007-08-20 14:06:00,0.67915,0.6792,0.6791,0.67915,597999989.0
2007-08-20 14:07:00,0.6792,0.6792,0.6791,0.67915,1046799991.0
2007-08-20 14:08:00,0.6792,0.6793,0.67915,0.67925,1521300002.0
2007-08-20 14:09:00,0.67925,0.67925,0.6792,0.6792,833100009.0
2007-08-20 14:10:00,0.67925,0.67925,0.67905,0.6791,1510600008.0
2007-08-20 14:11:00,0.679,0.6791,0.679,0.6791,565799989.0
2007-08-20 14:12:00,0.679,0.679,0.679,0.679,565799989.0
2007-08-20 14:13:00,0.6789,0.679,0.6789,0.679,565799989.0
2007-08-20 14:14:00,0.6789,0.679,0.6787,0.6787,565799989.0
2007-08-20 14:15:00,0.6788,0.6789,0.6787,0.6788,565799989.0
2007-08-20 14:16:00,0.6788,0.6789,0.6788,0.6788,565799989.0
2007-08-20 14:17:00,0.6788,0.6789,0.67875,0.67875,537700000.0
2007-08-20 14:18:00,0.67875,0.6789,0.67875,0.6789,593299993.0
2007-08-20 14:19:00,0.6789,0.67895,0.67875,0.6788,1596999986.0
2007-08-20 14:20:00,0.6788,0.6789,0.67875,0.67885,1651099985.0
2007-08-20 14:21:00,0.67885,0.6789,0.67875,0.6788,1280299989.0
2007-08-20 14:22:00,0.6788,0.6789,0.6787,0.67885,1881400018.0
2007-08-20 14:23:00,0.67885,0.67895,0.6786,0.6789,1080199998.0
2007-08-20 14:24:00,0.6789,0.6789,0.6788,0.67885,944599993.0
2007-08-20 14:25:00,0.67885,0.6789,0.67865,0.67865,1017300002.0
2007-08-20 14:26:00,0.6787,0.67885,0.67865,0.6787,1933300006.0
2007-08-20 14:27:00,0.6787,0.6787,0.6786,0.6786,822399996.0
2007-08-20 14:28:00,0.6786,0.6786,0.67855,0.67855,822399996.0
2007-08-20 14:29:00,0.6786,0.6787,0.6786,0.6787,636400000.0
2007-08-20 14:30:00,0.6786,0.6786,0.67855,0.67855,636400000.0
2007-08-20 14:31:00,0.67855,0.6786,0.67855,0.6786,673699982.0
2007-08-20 14:32:00,0.67855,0.6786,0.6785,0.67855,1370199998.0
2007-08-20 14:33:00,0.67855,0.6786,0.67855,0.6786,328899994.0
2007-08-20 14:34:00,0.6786,0.6786,0.6785,0.6786,1823999986.0
2007-08-20 14:35:00,0.6786,0.6787,0.6786,0.6787,1823999986.0
2007-08-20 14:36:00,0.6787,0.6788,0.6787,0.6788,1034200009.0
2007-08-20 14:37:00,0.6788,0.67885,0.6788,0.6788,2064000004.0
2007-08-20 14:38:00,0.6788,0.67885,0.6787,0.6788,1639700022.0
2007-08-20 14:39:00,0.6788,0.6788,0.6787,0.67875,1333499992.0
2007-08-20 14:40:00,0.6788,0.6789,0.6787,0.6787,844400002.0
2007-08-20 14:41:00,0.6788,0.6788,0.6787,0.6788,844400002.0
2007-08-20 14:42:00,0.6787,0.6788,0.6787,0.6787,844400002.0
2007-08-20 14:43:00,0.6788,0.6788,0.6787,0.67875,844400002.0
2007-08-20 14:44:00,0.6788,0.6788,0.6786,0.6786,1827899998.0
2007-08-20 14:45:00,0.67855,0.6787,0.67855,0.6787,1827899998.0
2007-08-20 14:46:00,0.6785,0.6786,0.6785,0.6785,1962800009.0
2007-08-20 14:47:00,0.6786,0.67865,0.6786,0.6786,1962800009.0
2007-08-20 14:48:00,0.6786,0.6786,0.67855,0.6786,843799995.0
2007-08-20 14:49:00,0.6786,0.6786,0.6785,0.6785,1259399987.0
2007-08-20 14:50:00,0.6785,0.6786,0.6785,0.6785,815700008.0
2007-08-20 14:51:00,0.67855,0.67855,0.6785,0.6785,322199998.0
2007-08-20 14:52:00,0.6785,0.6785,0.67845,0.6785,744299993.0
2007-08-20 14:53:00,0.6785,0.6785,0.6783,0.6784,667700005.0
2007-08-20 14:54:00,0.6783,0.6784,0.6783,0.6784,667700005.0
2007-08-20 14:55:00,0.67845,0.67845,0.6783,0.6783,667700005.0
2007-08-20 14:56:00,0.6782,0.6782,0.6782,0.6782,2051099966.0
2007-08-20 14:57:00,0.6783,0.6784,0.67825,0.6783,2051099966.0
2007-08-20 14:58:00,0.6783,0.67835,0.6783,0.67835,466200000.0
2007-08-20 14:59:00,0.67835,0.6784,0.67835,0.6784,304299997.0
2007-08-20 15:00:00,0.6784,0.6784,0.6783,0.6783,996100001.0
2007-08-20 15:01:00,0.6784,0.6784,0.6783,0.6783,996100001.0
2007-08-20 15:02:00,0.6783,0.6784,0.6783,0.67835,996100001.0
2007-08-20 15:03:00,0.67835,0.6784,0.6783,0.67835,2091599993.0
2007-08-20 15:04:00,0.6784,0.6784,0.6782,0.6782,1390399981.0
2007-08-20 15:05:00,0.6782,0.6783,0.6782,0.6782,1390399981.0
2007-08-20 15:06:00,0.6783,0.6783,0.6782,0.6783,1965399974.0
2007-08-20 15:07:00,0.67825,0.6784,0.67825,0.6784,1965399974.0
2007-08-20 15:08:00,0.6784,0.6784,0.6783,0.67835,917299993.0
2007-08-20 15:09:00,0.67835,0.67835,0.67825,0.67835,993400000.0
2007-08-20 15:10:00,0.67825,0.6784,0.67825,0.6783,1939800009.0
2007-08-20 15:11:00,0.6784,0.6784,0.6783,0.6784,1552399990.0
2007-08-20 15:12:00,0.6783,0.6784,0.6783,0.6784,1552399990.0
2007-08-20 15:13:00,0.6784,0.67855,0.6784,0.6785,1552399990.0
2007-08-20 15:14:00,0.67845,0.67855,0.67835,0.67855,1398599984.0
2007-08-20 15:15:00,0.6785,0.67855,0.67835,0.67855,1307099975.0
2007-08-20 15:16:00,0.6785,0.6786,0.67845,0.6785,1265999990.0
2007-08-20 15:17:00,0.6786,0.6786,0.67845,0.67855,593800003.0
2007-08-20 15:18:00,0.6784,0.6784,0.6784,0.6784,1462300007.0
2007-08-20 15:19:00,0.6785,0.6787,0.6785,0.6787,1462300007.0
2007-08-20 15:20:00,0.6788,0.6789,0.6787,0.6789,1462300007.0
2007-08-20 15:21:00,0.679,0.679,0.6788,0.6788,1462300007.0
2007-08-20 15:22:00,0.6789,0.6789,0.6788,0.6789,1462300007.0
2007-08-20 15:23:00,0.6789,0.6789,0.6788,0.6788,1462300007.0
2007-08-20 15:25:00,0.6789,0.6789,0.6788,0.6789,1691200001.0
2007-08-20 15:26:00,0.67885,0.6789,0.67875,0.6789,1691200001.0
2007-08-20 15:27:00,0.6789,0.6789,0.67885,0.6789,1289200006.0
2007-08-20 15:28:00,0.6789,0.67895,0.6787,0.6788,1624299991.0
2007-08-20 15:29:00,0.6787,0.6788,0.6787,0.6787,1601200031.0
2007-08-20 15:30:00,0.6788,0.6788,0.6787,0.6787,1601200031.0
2007-08-20 15:31:00,0.6786,0.6787,0.6786,0.6786,1601200031.0
2007-08-20 15:33:00,0.6787,0.6787,0.67865,0.6787,1601200031.0
2007-08-20 15:34:00,0.6787,0.6787,0.6786,0.67865,1299900022.0
2007-08-20 15:35:00,0.6787,0.6787,0.6786,0.6786,1317799999.0
2007-08-20 15:36:00,0.6787,0.6787,0.6785,0.6785,1317799999.0
2007-08-20 15:37:00,0.6784,0.6784,0.6784,0.6784,1317799999.0
2007-08-20 15:38:00,0.6783,0.6784,0.6783,0.6784,1317799999.0
2007-08-20 15:39:00,0.6783,0.6783,0.6783,0.6783,1317799999.0
2007-08-20 15:40:00,0.6784,0.67845,0.6784,0.67845,1317799999.0
2007-08-20 15:41:00,0.6783,0.6784,0.6783,0.6784,2101599995.0
2007-08-20 15:42:00,0.6785,0.6786,0.6784,0.6785,2101599995.0
2007-08-20 15:43:00,0.6786,0.6786,0.6786,0.6786,2101599995.0
2007-08-20 15:44:00,0.6785,0.6786,0.6785,0.6786,2101599995.0
2007-08-20 15:45:00,0.6785,0.6786,0.6785,0.6785,2101599995.0
2007-08-20 15:46:00,0.6786,0.6787,0.6785,0.6787,2101599995.0
2007-08-20 15:47:00,0.6786,0.679,0.6786,0.679,2101599995.0
2007-08-20 15:48:00,0.6789,0.679,0.6788,0.6789,2101599995.0
2007-08-20 15:49:00,0.6788,0.6789,0.6787,0.6788,2101599995.0
2007-08-20 15:50:00,0.6789,0.6789,0.6788,0.6789,2101599995.0
2007-08-20 15:51:00,0.6788,0.6789,0.6787,0.6788,2101599995.0
2007-08-20 15:52:00,0.6789,0.6789,0.6788,0.6789,2101599995.0
2007-08-20 15:53:00,0.6788,0.6791,0.6788,0.6789,2101599995.0
2007-08-20 15:54:00,0.6788,0.6788,0.6788,0.6788,2101599995.0
2007-08-20 15:55:00,0.6789,0.6789,0.6788,0.6789,2101599995.0
2007-08-20 15:57:00,0.679,0.679,0.6789,0.6789,2101599995.0
2007-08-20 15:58:00,0.6788,0.6788,0.6787,0.6787,2101599995.0
2007-08-20 15:59:00,0.6788,0.6788,0.6786,0.6786,2101599995.0
2007-08-20 16:00:00,0.6787,0.6787,0.6786,0.6786,2101599995.0
2007-08-20 16:02:00,0.6787,0.6787,0.6786,0.6787,2101599995.0
2007-08-20 16:03:00,0.6786,0.6787,0.6786,0.6786,2101599995.0
2007-08-20 16:04:00,0.67865,0.67865,0.67855,0.6786,2101599995.0
2007-08-20 16:05:00,0.6785,0.6786,0.6785,0.6786,150399998.0
2007-08-20 16:06:00,0.6785,0.6786,0.6785,0.6786,150399998.0
2007-08-20 16:07:00,0.6785,0.6786,0.6785,0.6786,150399998.0
2007-08-20 16:08:00,0.6787,0.6787,0.6786,0.6786,150399998.0
2007-08-20 16:10:00,0.6785,0.6786,0.6785,0.6785,150399998.0
2007-08-20 16:11:00,0.6786,0.6786,0.6785,0.6786,150399998.0
2007-08-20 16:13:00,0.6787,0.6787,0.67855,0.6787,150399998.0
2007-08-20 16:14:00,0.6787,0.6787,0.67855,0.67865,2082200020.0
2007-08-20 16:15:00,0.6786,0.6787,0.6786,0.6787,630000002.0
2007-08-20 16:16:00,0.6788,0.6788,0.6787,0.6788,630000002.0
2007-08-20 16:17:00,0.6788,0.6789,0.67875,0.6789,630000002.0
2007-08-20 16:18:00,0.6789,0.6789,0.6788,0.6789,1306000010.0
2007-08-20 16:19:00,0.6788,0.6789,0.6787,0.6788,1306000010.0
2007-08-20 16:20:00,0.67875,0.6788,0.6787,0.67875,1306000010.0
2007-08-20 16:21:00,0.67875,0.67875,0.6787,0.6787,1518400003.0
2007-08-20 16:23:00,0.67875,0.6788,0.6787,0.6788,1642899998.0
2007-08-20 16:24:00,0.6788,0.6788,0.6788,0.6788,112000000.0
2007-08-20 16:26:00,0.6787,0.6788,0.6787,0.67875,970100018.0
2007-08-20 16:28:00,0.6786,0.6787,0.6786,0.6787,1553599991.0
2007-08-20 16:30:00,0.6787,0.67875,0.6787,0.67875,1553599991.0
2007-08-20 16:32:00,0.6788,0.6788,0.6787,0.6788,1353799982.0
2007-08-20 16:33:00,0.6788,0.67885,0.67875,0.6788,1353799982.0
2007-08-20 16:34:00,0.6788,0.6789,0.6788,0.6789,2092499992.0
2007-08-20 16:35:00,0.6788,0.6789,0.6788,0.6789,1244299985.0
2007-08-20 16:36:00,0.67895,0.679,0.6789,0.679,1244299985.0
2007-08-20 16:37:00,0.6789,0.6791,0.6789,0.6791,1730700021.0
2007-08-20 16:38:00,0.679,0.6791,0.679,0.6791,1730700021.0
2007-08-20 16:39:00,0.6791,0.6792,0.67905,0.67915,1730700021.0
2007-08-20 16:41:00,0.679,0.6791,0.679,0.6791,1291299961.0
2007-08-20 16:42:00,0.679,0.6791,0.679,0.6791,1291299961.0
2007-08-20 16:44:00,0.679,0.6791,0.679,0.679,1291299961.0
2007-08-20 16:45:00,0.6791,0.6791,0.6791,0.6791,1291299961.0
2007-08-20 16:46:00,0.6791,0.6791,0.679,0.6791,1291299961.0
2007-08-20 16:47:00,0.6791,0.6791,0.679,0.679,2034199972.0
2007-08-20 16:48:00,0.679,0.679,0.67885,0.6789,1921900005.0
2007-08-20 16:49:00,0.67885,0.6789,0.6788,0.6789,1968500012.0
2007-08-20 16:50:00,0.6789,0.6789,0.6788,0.6788,857699990.0
2007-08-20 16:51:00,0.6787,0.6787,0.6786,0.6787,857699990.0
2007-08-20 16:53:00,0.6788,0.6788,0.6787,0.6788,857699990.0
2007-08-20 16:55:00,0.6786,0.6786,0.6786,0.6786,1798199996.0
2007-08-20 16:56:00,0.6786,0.6787,0.6786,0.6787,1798199996.0
2007-08-20 16:57:00,0.6786,0.6786,0.6786,0.6786,1894099993.0
2007-08-20 16:59:00,0.6787,0.6788,0.6787,0.6788,1894099993.0
2007-08-20 17:00:00,0.6789,0.6789,0.67875,0.67885,1894099993.0
2007-08-20 17:01:00,0.6789,0.6789,0.6788,0.6788,2130200002.0
2007-08-20 17:02:00,0.6788,0.6789,0.67875,0.6789,2130200002.0
2007-08-20 17:03:00,0.6789,0.67895,0.6788,0.6789,1899899993.0
2007-08-20 17:04:00,0.6788,0.6789,0.6788,0.6789,1220999982.0
2007-08-20 17:05:00,0.6788,0.6789,0.6788,0.6789,1220999982.0
2007-08-20 17:06:00,0.6788,0.679,0.6788,0.679,1220999982.0
2007-08-20 17:08:00,0.6789,0.679,0.6789,0.6789,1220999982.0
2007-08-20 17:09:00,0.679,0.679,0.6789,0.679,1220999982.0
2007-08-20 17:10:00,0.6789,0.679,0.6789,0.679,1220999982.0
2007-08-20 17:11:00,0.6789,0.679,0.6789,0.6789,1220999982.0
2007-08-20 17:12:00,0.679,0.679,0.6789,0.679,1220999982.0
2007-08-20 17:13:00,0.6791,0.6791,0.6788,0.6788,1220999982.0
2007-08-20 17:14:00,0.6789,0.6789,0.6788,0.6789,1220999982.0
2007-08-20 17:15:00,0.6788,0.6789,0.6787,0.6787,1220999982.0
2007-08-20 17:16:00,0.6788,0.6788,0.6787,0.6787,1220999982.0
2007-08-20 17:17:00,0.6786,0.6787,0.6786,0.6787,1220999982.0
2007-08-20 17:18:00,0.6787,0.6787,0.67865,0.67865,1220999982.0
2007-08-20 17:19:00,0.67865,0.6787,0.6786,0.67865,905600005.0
2007-08-20 17:20:00,0.6785,0.6785,0.6785,0.6785,1200499989.0
2007-08-20 17:21:00,0.6784,0.6784,0.6783,0.6784,1200499989.0
2007-08-20 17:22:00,0.6784,0.67845,0.6784,0.67845,1200499989.0
2007-08-20 17:23:00,0.67845,0.6785,0.67835,0.67845,1138499985.0
2007-08-20 17:24:00,0.67845,0.67855,0.67845,0.67855,291200000.0
2007-08-20 17:25:00,0.6786,0.6786,0.6785,0.6785,687599995.0
2007-08-20 17:26:00,0.67855,0.6786,0.6785,0.67855,687599995.0
2007-08-20 17:27:00,0.6784,0.6786,0.6784,0.6785,1487499971.0
2007-08-20 17:28:00,0.67855,0.6786,0.67855,0.6786,1487499971.0
2007-08-20 17:29:00,0.6785,0.6786,0.6785,0.6785,462899995.0
2007-08-20 17:30:00,0.6786,0.6786,0.6785,0.6785,462899995.0
2007-08-20 17:31:00,0.6786,0.6786,0.6785,0.6785,462899995.0
2007-08-20 17:32:00,0.6786,0.6786,0.6785,0.6785,462899995.0
2007-08-20 17:33:00,0.67855,0.6787,0.67855,0.6786,462899995.0
2007-08-20 17:34:00,0.6786,0.6786,0.6786,0.6786,515299989.0
2007-08-20 17:35:00,0.6786,0.67865,0.6785,0.6786,1131799987.0
2007-08-20 17:36:00,0.6786,0.67865,0.67855,0.6786,1209699972.0
2007-08-20 17:37:00,0.6786,0.67865,0.67845,0.67865,1891300002.0
2007-08-20 17:38:00,0.6786,0.6786,0.67855,0.6786,302200001.0
2007-08-20 17:39:00,0.6786,0.6786,0.6786,0.6786,238200000.0
2007-08-20 17:40:00,0.6786,0.6786,0.6786,0.6786,1879899990.0
2007-08-20 17:43:00,0.6787,0.6787,0.67855,0.6787,930000000.0
2007-08-20 17:44:00,0.6787,0.6787,0.6787,0.6787,1901399997.0
2007-08-20 17:45:00,0.6788,0.6788,0.6787,0.6787,1208400001.0
2007-08-20 17:46:00,0.67865,0.6787,0.6786,0.6787,1208400001.0
2007-08-20 17:47:00,0.6787,0.6787,0.6786,0.6786,1171900002.0
2007-08-20 17:48:00,0.6785,0.6786,0.6785,0.6785,1467800012.0
2007-08-20 17:49:00,0.6786,0.6786,0.67855,0.67855,1467800012.0
2007-08-20 17:51:00,0.6787,0.6789,0.6787,0.6789,1065800002.0
2007-08-20 17:52:00,0.6788,0.6788,0.6787,0.6787,1065800002.0
2007-08-20 17:53:00,0.6788,0.6788,0.6787,0.6788,1065800002.0
2007-08-20 17:54:00,0.6787,0.6789,0.6787,0.6788,1065800002.0
2007-08-20 17:56:00,0.67885,0.6789,0.67885,0.6789,1065800002.0
2007-08-20 17:57:00,0.6789,0.6789,0.6789,0.6789,1260599987.0
2007-08-20 17:58:00,0.6789,0.679,0.6789,0.679,1977200007.0
2007-08-20 17:59:00,0.679,0.6791,0.6789,0.6791,1645800037.0
2007-08-20 18:00:00,0.679,0.6791,0.679,0.6791,1645800037.0
2007-08-20 18:01:00,0.6792,0.6792,0.6791,0.6792,1645800037.0
2007-08-20 18:02:00,0.6792,0.6792,0.67905,0.67915,1645800037.0
2007-08-20 18:03:00,0.6792,0.67925,0.67915,0.6792,699499994.0
2007-08-20 18:04:00,0.6792,0.6792,0.6792,0.6792,876299983.0
2007-08-20 18:05:00,0.6792,0.6792,0.67915,0.67915,556999993.0
2007-08-20 18:06:00,0.6791,0.6792,0.6791,0.6792,1462799994.0
2007-08-20 18:08:00,0.67925,0.6793,0.67915,0.6793,1462799994.0
2007-08-20 18:09:00,0.6792,0.6793,0.6792,0.6792,2008499982.0
2007-08-20 18:10:00,0.6792,0.67925,0.67905,0.6791,2008499982.0
2007-08-20 18:11:00,0.67905,0.6792,0.67905,0.6792,832799995.0
2007-08-20 18:12:00,0.679,0.6791,0.679,0.6791,1838700002.0
2007-08-20 18:13:00,0.67915,0.67915,0.679,0.67905,1838700002.0
2007-08-20 18:14:00,0.6791,0.6791,0.6791,0.6791,1963699951.0
2007-08-20 18:15:00,0.6792,0.6793,0.6792,0.6792,1963699951.0
2007-08-20 18:16:00,0.67925,0.6793,0.679,0.6791,1963699951.0
2007-08-20 18:17:00,0.6792,0.6792,0.6791,0.6791,728499994.0
2007-08-20 18:18:00,0.6792,0.6792,0.6791,0.6792,728499994.0
2007-08-20 18:19:00,0.6792,0.6792,0.6791,0.67915,944799987.0
2007-08-20 18:20:00,0.67915,0.6792,0.679,0.67915,1419500005.0
2007-08-20 18:21:00,0.679,0.6791,0.679,0.6791,1410100008.0
2007-08-20 18:23:00,0.6791,0.67915,0.679,0.67915,1410100008.0
2007-08-20 18:24:00,0.6792,0.6792,0.6791,0.6791,591399992.0
2007-08-20 18:26:00,0.679,0.679,0.6788,0.6788,591399992.0
2007-08-20 18:27:00,0.6789,0.6789,0.67885,0.6789,591399992.0
2007-08-20 18:28:00,0.6789,0.6789,0.67885,0.67885,1224499983.0
2007-08-20 18:29:00,0.67885,0.67895,0.6788,0.6789,1117400005.0
2007-08-20 18:30:00,0.67885,0.679,0.67885,0.67895,961200007.0
2007-08-20 18:31:00,0.67895,0.679,0.67885,0.67885,1192700011.0
2007-08-20 18:32:00,0.6789,0.6789,0.6788,0.6789,1808299969.0
2007-08-20 18:33:00,0.6789,0.6789,0.6788,0.6789,367699999.0
2007-08-20 18:34:00,0.67885,0.67895,0.67885,0.6789,1465600027.0
2007-08-20 18:35:00,0.6788,0.6789,0.6787,0.6787,1972800007.0
2007-08-20 18:36:00,0.6788,0.6788,0.6787,0.6788,1972800007.0
2007-08-20 18:38:00,0.67885,0.67895,0.67875,0.67885,1972800007.0
2007-08-20 18:39:00,0.67885,0.679,0.67885,0.67885,1030400009.0
2007-08-20 18:40:00,0.67885,0.67885,0.6788,0.6788,1059099984.0
2007-08-20 18:41:00,0.6788,0.6788,0.67875,0.6788,1425100011.0
2007-08-20 18:42:00,0.6788,0.67885,0.6788,0.67885,415999996.0
2007-08-20 18:43:00,0.67885,0.6789,0.67875,0.67885,1431799996.0
2007-08-20 18:44:00,0.67885,0.67895,0.6788,0.67895,593499998.0
2007-08-20 18:45:00,0.67895,0.67895,0.67885,0.67895,545600000.0
2007-08-20 18:46:00,0.67895,0.679,0.67895,0.67895,409200000.0
2007-08-20 18:47:00,0.67895,0.679,0.67895,0.679,679800003.0
2007-08-20 18:48:00,0.679,0.679,0.67895,0.67895,236399997.0
2007-08-20 18:49:00,0.679,0.6791,0.67895,0.67905,1200999998.0
2007-08-20 18:50:00,0.679,0.67905,0.67895,0.67905,861999993.0
2007-08-20 18:51:00,0.67905,0.6791,0.679,0.6791,937799985.0
2007-08-20 18:52:00,0.6791,0.6791,0.67905,0.67905,443399994.0
2007-08-20 18:53:00,0.67905,0.67915,0.67905,0.67915,533200009.0
2007-08-20 18:54:00,0.67915,0.67915,0.6791,0.6791,505799985.0
2007-08-20 18:55:00,0.6791,0.6791,0.67905,0.6791,608699993.0
2007-08-20 18:58:00,0.6791,0.6792,0.67905,0.67905,1626199985.0
2007-08-20 18:59:00,0.6791,0.6792,0.679,0.6792,1720900014.0
2007-08-20 19:00:00,0.6791,0.6792,0.679,0.679,1720900014.0
2007-08-20 19:01:00,0.6791,0.6792,0.67905,0.67905,1720900014.0
2007-08-20 19:02:00,0.679,0.6791,0.679,0.679,1028600000.0
2007-08-20 19:03:00,0.67915,0.67915,0.67905,0.67905,1028600000.0
2007-08-20 19:04:00,0.6791,0.6791,0.67905,0.6791,605399989.0
2007-08-20 19:05:00,0.6791,0.6791,0.679,0.67905,908500005.0
2007-08-20 19:06:00,0.679,0.6791,0.67895,0.67905,1455799980.0
2007-08-20 19:07:00,0.679,0.679,0.679,0.679,1922199998.0
2007-08-20 19:10:00,0.6791,0.6791,0.679,0.679,1922199998.0
2007-08-20 19:11:00,0.679,0.6791,0.679,0.67905,1922199998.0
2007-08-20 19:12:00,0.67905,0.6791,0.67905,0.6791,769099990.0
2007-08-20 19:13:00,0.6791,0.6791,0.67905,0.6791,1109900003.0
2007-08-20 19:14:00,0.6791,0.6792,0.6791,0.67915,1686599998.0
2007-08-20 19:15:00,0.6791,0.6792,0.6791,0.6791,350999999.0
2007-08-20 19:16:00,0.67925,0.6793,0.6792,0.67925,350999999.0
2007-08-20 19:19:00,0.67925,0.67925,0.67915,0.6792,576900014.0
2007-08-20 19:20:00,0.6792,0.67925,0.67915,0.6792,1475600002.0
2007-08-20 19:21:00,0.6792,0.6792,0.6792,0.6792,2071699986.0
2007-08-20 19:22:00,0.6792,0.6793,0.67915,0.67925,2071699986.0
2007-08-20 19:23:00,0.67925,0.6793,0.67915,0.67915,1513199997.0
2007-08-20 19:24:00,0.67915,0.6793,0.67915,0.6793,454100001.0
2007-08-20 19:25:00,0.6793,0.67935,0.67925,0.67935,989399994.0
2007-08-20 19:26:00,0.67935,0.67935,0.67925,0.67935,1103400002.0
2007-08-20 19:27:00,0.67935,0.67935,0.6793,0.67935,343199995.0
2007-08-20 19:28:00,0.67935,0.67935,0.67925,0.67925,277999995.0
2007-08-20 19:29:00,0.6792,0.67925,0.6792,0.6792,1023499997.0
2007-08-20 19:30:00,0.6791,0.6792,0.6791,0.6791,238700001.0
2007-08-20 19:31:00,0.67915,0.67915,0.6791,0.67915,238700001.0
2007-08-20 19:32:00,0.6791,0.67915,0.6791,0.67915,970300021.0
2007-08-20 19:33:00,0.67915,0.67915,0.679,0.67905,1066799990.0
2007-08-20 19:34:00,0.6789,0.679,0.6789,0.679,1010599995.0
2007-08-20 19:35:00,0.6789,0.679,0.6789,0.679,1010599995.0
2007-08-20 19:36:00,0.679,0.6791,0.679,0.6791,1010599995.0
2007-08-20 19:37:00,0.6791,0.6792,0.6791,0.6792,411100002.0
2007-08-20 19:38:00,0.6792,0.6792,0.67915,0.67915,266500002.0
2007-08-20 19:39:00,0.67915,0.67925,0.67905,0.67905,1078200002.0
2007-08-20 19:40:00,0.67905,0.6791,0.67905,0.6791,395699998.0
2007-08-20 19:41:00,0.6791,0.6791,0.679,0.6791,1491800007.0
2007-08-20 19:42:00,0.679,0.6791,0.679,0.6791,1491800007.0
2007-08-20 19:43:00,0.6792,0.6793,0.6791,0.6791,1315700011.0
2007-08-20 19:44:00,0.6792,0.6792,0.6791,0.6791,1315700011.0
2007-08-20 19:45:00,0.6791,0.67915,0.67905,0.67905,1315700011.0
2007-08-20 19:46:00,0.6791,0.67915,0.67905,0.6791,1140399994.0
2007-08-20 19:47:00,0.6791,0.6791,0.6791,0.6791,555200016.0
2007-08-20 19:48:00,0.6791,0.6791,0.6791,0.6791,932599988.0
2007-08-20 19:49:00,0.6791,0.67915,0.67905,0.6791,1290599999.0
2007-08-20 19:50:00,0.679,0.679,0.679,0.679,1780200003.0
2007-08-20 19:51:00,0.679,0.6791,0.679,0.6791,1780200003.0
2007-08-20 19:52:00,0.6791,0.6791,0.67905,0.6791,525799997.0
2007-08-20 19:53:00,0.67905,0.6791,0.679,0.679,784999998.0
2007-08-20 19:54:00,0.679,0.679,0.6789,0.679,910000018.0
2007-08-20 19:55:00,0.679,0.679,0.67885,0.67885,1335700011.0
2007-08-20 19:56:00,0.67885,0.6789,0.67885,0.6789,160200001.0
2007-08-20 19:57:00,0.6789,0.6789,0.6789,0.6789,204200002.0
2007-08-20 19:58:00,0.67885,0.6789,0.6788,0.6788,676400004.0
2007-08-20 20:00:00,0.67885,0.6789,0.6788,0.67885,219900002.0
2007-08-20 20:01:00,0.67885,0.6789,0.6788,0.6788,243300003.0
2007-08-20 20:02:00,0.6788,0.6789,0.6787,0.6788,406600000.0
2007-08-20 20:03:00,0.6789,0.6789,0.6787,0.6787,319999996.0
2007-08-20 20:04:00,0.6788,0.6789,0.6788,0.6789,132399997.0
2007-08-20 20:05:00,0.6789,0.6789,0.6789,0.6789,123399997.0
2007-08-20 20:06:00,0.6789,0.679,0.6789,0.679,605299996.0
2007-08-20 20:07:00,0.67895,0.67895,0.6787,0.6789,690400017.0
2007-08-20 20:08:00,0.6788,0.6789,0.6788,0.6789,370099996.0
2007-08-20 20:09:00,0.6789,0.6789,0.6789,0.6789,652699997.0
2007-08-20 20:10:00,0.6789,0.6789,0.6789,0.6789,333200001.0
2007-08-20 20:11:00,0.6789,0.6789,0.6789,0.6789,354600000.0
2007-08-20 20:12:00,0.6789,0.6789,0.6789,0.6789,107100000.0
2007-08-20 20:13:00,0.6789,0.6789,0.67885,0.67885,515300001.0
2007-08-20 20:14:00,0.67885,0.6789,0.67875,0.6789,118700002.0
2007-08-20 20:15:00,0.6789,0.6789,0.67875,0.67875,1614099991.0
2007-08-20 20:16:00,0.6788,0.67885,0.67875,0.6788,347299995.0
2007-08-20 20:17:00,0.6788,0.6788,0.6787,0.67875,963900010.0
2007-08-20 20:18:00,0.6787,0.6787,0.6785,0.6787,1311799992.0
2007-08-20 20:19:00,0.6786,0.6787,0.6786,0.6787,1150200009.0
2007-08-20 20:20:00,0.6786,0.67875,0.6786,0.6787,1150200009.0
2007-08-20 20:21:00,0.6787,0.6788,0.6787,0.6788,1853399982.0
2007-08-20 20:22:00,0.67875,0.6788,0.6786,0.6787,1647099984.0
2007-08-20 20:23:00,0.67875,0.6788,0.6787,0.6788,421200001.0
2007-08-20 20:24:00,0.6788,0.6788,0.6786,0.6786,1898499982.0
2007-08-20 20:25:00,0.6786,0.6787,0.6785,0.67865,1898499982.0
2007-08-20 20:26:00,0.67865,0.6787,0.6786,0.6787,468400002.0
2007-08-20 20:27:00,0.67865,0.67875,0.6786,0.6787,1594300003.0
2007-08-20 20:28:00,0.6786,0.6787,0.6786,0.6786,1544100011.0
2007-08-20 20:30:00,0.6785,0.6785,0.6784,0.6785,1544100011.0
2007-08-20 20:31:00,0.67845,0.67855,0.67845,0.6785,1544100011.0
2007-08-20 20:32:00,0.6784,0.6785,0.6784,0.6785,1626899966.0
2007-08-20 20:33:00,0.6785,0.6785,0.67835,0.67835,1626899966.0
2007-08-20 20:34:00,0.6784,0.6784,0.6782,0.6782,1206300003.0
2007-08-20 20:35:00,0.6783,0.6784,0.6783,0.6784,1206300003.0
2007-08-20 20:36:00,0.6783,0.6785,0.6783,0.6784,1206300003.0
2007-08-20 20:37:00,0.67845,0.6785,0.6784,0.67845,1206300003.0
2007-08-20 20:38:00,0.6784,0.67855,0.6784,0.6785,582499998.0
2007-08-20 20:39:00,0.6785,0.6785,0.67835,0.67835,953999989.0
2007-08-20 20:41:00,0.6783,0.67845,0.6783,0.6784,1497999992.0
2007-08-20 20:42:00,0.6785,0.6785,0.6784,0.6784,954500013.0
2007-08-20 20:43:00,0.6784,0.6785,0.67835,0.6784,954500013.0
2007-08-20 20:44:00,0.67835,0.6785,0.67835,0.6785,1094099991.0
2007-08-20 20:45:00,0.6785,0.6785,0.6785,0.6785,680799994.0
2007-08-20 20:46:00,0.6785,0.6785,0.6784,0.6785,680799994.0
2007-08-20 20:47:00,0.6784,0.6785,0.6784,0.6784,1263999975.0
2007-08-20 20:48:00,0.6784,0.67845,0.67825,0.6783,1263999975.0
2007-08-20 20:49:00,0.67825,0.6783,0.6781,0.6783,641399994.0
2007-08-20 20:50:00,0.6783,0.6783,0.6782,0.6783,1600700016.0
2007-08-20 20:51:00,0.6782,0.6784,0.6782,0.6783,1950699997.0
2007-08-20 20:52:00,0.6784,0.6784,0.6783,0.6783,1950699997.0
2007-08-20 20:53:00,0.6782,0.6783,0.6782,0.6782,1950699997.0
2007-08-20 20:54:00,0.6782,0.6783,0.6782,0.67825,1950699997.0
2007-08-20 20:55:00,0.6781,0.6781,0.6781,0.6781,1924399986.0
2007-08-20 20:56:00,0.6782,0.6782,0.6781,0.6782,1924399986.0
2007-08-20 20:57:00,0.6781,0.6782,0.678,0.6781,1924399986.0
2007-08-20 20:58:00,0.678,0.6781,0.678,0.678,1924399986.0
2007-08-20 20:59:00,0.6781,0.6781,0.67795,0.6781,1924399986.0
2007-08-20 21:01:00,0.67815,0.67815,0.67815,0.67815,26400000.0
2007-08-20 21:02:00,0.67815,0.67825,0.67815,0.67825,550999994.0
2007-08-20 21:03:00,0.6782,0.67825,0.6781,0.67815,1079700013.0
2007-08-20 21:04:00,0.6782,0.6782,0.6781,0.67815,179200001.0
2007-08-20 21:05:00,0.6781,0.67825,0.67805,0.6782,1069900005.0
2007-08-20 21:06:00,0.6781,0.6783,0.6781,0.6782,1816700000.0
2007-08-20 21:07:00,0.6782,0.67835,0.6782,0.6783,1816700000.0
2007-08-20 21:08:00,0.6783,0.67835,0.67825,0.67825,1893099996.0
2007-08-20 21:09:00,0.6783,0.6783,0.6782,0.6783,1003799998.0
2007-08-20 21:10:00,0.6783,0.6783,0.6781,0.6781,1343600001.0
2007-08-20 21:11:00,0.6782,0.6782,0.67805,0.6781,1343600001.0
2007-08-20 21:12:00,0.6781,0.6783,0.6781,0.6783,1451899964.0
2007-08-20 21:13:00,0.6784,0.6784,0.6783,0.6783,2050199990.0
2007-08-20 21:14:00,0.6782,0.6783,0.6782,0.6782,2050199990.0
2007-08-20 21:15:00,0.67815,0.6783,0.6781,0.6782,2050199990.0
2007-08-20 21:16:00,0.6782,0.6782,0.678,0.6781,1365399988.0
2007-08-20 21:17:00,0.6781,0.6781,0.67805,0.67805,1133000010.0
2007-08-20 21:18:00,0.6781,0.6781,0.6779,0.678,1457099995.0
2007-08-20 21:19:00,0.678,0.678,0.6778,0.678,1415599983.0
2007-08-20 21:20:00,0.6779,0.6781,0.6779,0.678,1822599991.0
2007-08-20 21:21:00,0.678,0.678,0.678,0.678,731400002.0
2007-08-20 21:22:00,0.678,0.678,0.678,0.678,532499980.0
2007-08-20 21:24:00,0.6781,0.6781,0.6781,0.6781,1414200004.0
2007-08-20 21:25:00,0.6781,0.6782,0.678,0.6782,1414200004.0
2007-08-20 21:26:00,0.6782,0.6782,0.678,0.6781,1716599989.0
2007-08-20 21:27:00,0.6782,0.6782,0.6781,0.6782,1716599989.0
2007-08-20 21:28:00,0.6782,0.6782,0.67815,0.6782,208299998.0
2007-08-20 21:29:00,0.6782,0.6782,0.67805,0.67815,1798599987.0
2007-08-20 21:30:00,0.6782,0.6782,0.6781,0.6781,1392600004.0
2007-08-20 21:31:00,0.67805,0.6782,0.67805,0.6782,1392600004.0
2007-08-20 21:32:00,0.6782,0.6782,0.6781,0.6782,1124599984.0
2007-08-20 21:33:00,0.6782,0.6782,0.67815,0.6782,270400000.0
2007-08-20 21:34:00,0.6782,0.6782,0.6782,0.6782,1285099994.0
2007-08-20 21:35:00,0.6782,0.6782,0.6782,0.6782,380699993.0
2007-08-20 21:36:00,0.6782,0.6782,0.6781,0.6781,182899999.0
2007-08-20 21:37:00,0.6782,0.6782,0.67815,0.67815,912600003.0
2007-08-20 21:38:00,0.6782,0.6782,0.67815,0.6782,1245700001.0
2007-08-20 21:39:00,0.6782,0.6782,0.67815,0.67815,159300000.0
2007-08-20 21:40:00,0.6782,0.67825,0.6782,0.6782,1090599994.0
2007-08-20 21:41:00,0.6782,0.6783,0.6782,0.6782,1738900001.0
2007-08-20 21:42:00,0.6782,0.6782,0.6782,0.6782,391499999.0
2007-08-20 21:43:00,0.67815,0.6782,0.6781,0.6782,572800004.0
2007-08-20 21:44:00,0.6782,0.67825,0.6782,0.67825,488999998.0
2007-08-20 21:45:00,0.67825,0.67825,0.67815,0.6782,884100000.0
2007-08-20 21:46:00,0.6782,0.6782,0.6781,0.6781,1786399988.0
2007-08-20 21:47:00,0.6782,0.6782,0.6782,0.6782,1415300006.0
2007-08-20 21:48:00,0.6783,0.6783,0.6782,0.6782,1415300006.0
2007-08-20 21:49:00,0.67815,0.67825,0.67805,0.67825,1415300006.0
2007-08-20 21:50:00,0.6782,0.67825,0.6782,0.67825,518100002.0
2007-08-20 21:51:00,0.67825,0.6783,0.67805,0.67815,1199500008.0
2007-08-20 21:52:00,0.67805,0.67825,0.67805,0.6782,1360900024.0
2007-08-20 21:53:00,0.6782,0.6782,0.6781,0.67815,1030400012.0
2007-08-20 21:54:00,0.67815,0.6782,0.6781,0.6781,941899999.0
2007-08-20 21:55:00,0.6781,0.67825,0.6781,0.6782,579600002.0
2007-08-20 21:56:00,0.6782,0.6782,0.6781,0.6781,638200000.0
2007-08-20 21:57:00,0.67825,0.67825,0.67815,0.67815,218699997.0
2007-08-20 21:58:00,0.67815,0.67825,0.67815,0.6782,361100006.0
2007-08-20 21:59:00,0.6782,0.6782,0.67815,0.6782,1863400011.0
2007-08-20 22:00:00,0.6782,0.6782,0.67805,0.6781,999800000.0
2007-08-20 22:01:00,0.6781,0.6782,0.6781,0.6782,967799993.0
2007-08-20 22:02:00,0.6782,0.6783,0.6782,0.6783,363799994.0
2007-08-20 22:03:00,0.6783,0.6783,0.6782,0.6782,1109699993.0
2007-08-20 22:04:00,0.6782,0.6782,0.6781,0.6782,518300000.0
2007-08-20 22:05:00,0.6782,0.6782,0.6781,0.6781,660800007.0
2007-08-20 22:06:00,0.6781,0.6781,0.67805,0.67805,1014399990.0
2007-08-20 22:07:00,0.6781,0.67815,0.67805,0.6781,908199997.0
2007-08-20 22:08:00,0.6781,0.6781,0.67805,0.67805,1086499996.0
2007-08-20 22:09:00,0.6781,0.6781,0.67805,0.67805,544900006.0
2007-08-20 22:10:00,0.6781,0.6781,0.6781,0.6781,375300009.0
2007-08-20 22:11:00,0.6781,0.6781,0.67805,0.6781,1240899998.0
2007-08-20 22:12:00,0.6781,0.6781,0.678,0.6781,538199997.0
2007-08-20 22:13:00,0.6781,0.6781,0.67795,0.678,584699991.0
2007-08-20 22:14:00,0.678,0.67805,0.678,0.678,544199997.0
2007-08-20 22:15:00,0.678,0.67805,0.67795,0.67795,381499999.0
2007-08-20 22:16:00,0.678,0.67805,0.67795,0.678,969300002.0
2007-08-20 22:17:00,0.67805,0.67805,0.67795,0.67795,189199995.0
2007-08-20 22:18:00,0.678,0.678,0.67795,0.678,962999996.0
2007-08-20 22:19:00,0.678,0.678,0.67795,0.67795,715700000.0
2007-08-20 22:20:00,0.67795,0.678,0.67795,0.678,604200000.0
2007-08-20 22:21:00,0.678,0.678,0.678,0.678,676799997.0
2007-08-20 22:22:00,0.678,0.678,0.678,0.678,1185899998.0
2007-08-20 22:23:00,0.678,0.67805,0.67795,0.67795,1227100000.0
2007-08-20 22:24:00,0.678,0.678,0.67795,0.67795,862499996.0
2007-08-20 22:25:00,0.678,0.678,0.678,0.678,32000000.0
2007-08-20 22:26:00,0.67796,0.67796,0.67788,0.67788,905099994.0
2007-08-20 22:27:00,0.678,0.67805,0.67795,0.678,260700000.0
2007-08-20 22:28:00,0.67805,0.67805,0.67805,0.67805,10400000.0
2007-08-20 22:29:00,0.67805,0.67805,0.678,0.67805,248900001.0
2007-08-20 22:30:00,0.67805,0.67805,0.678,0.678,155700000.0
2007-08-20 22:31:00,0.67772,0.67787,0.67772,0.67787,314600008.0
2007-08-20 22:32:00,0.678,0.678,0.678,0.678,485599981.0
2007-08-20 22:33:00,0.6779,0.678,0.6779,0.678,1235700014.0
2007-08-20 22:34:00,0.67795,0.678,0.6779,0.6779,1235700014.0
2007-08-20 22:35:00,0.6779,0.67795,0.6779,0.67795,1817400005.0
2007-08-20 22:36:00,0.67795,0.67795,0.6778,0.6779,842499991.0
2007-08-20 22:37:00,0.6779,0.6779,0.6779,0.6779,1103199999.0
2007-08-20 22:38:00,0.6779,0.6779,0.6778,0.6778,715999997.0
2007-08-20 22:39:00,0.6778,0.6779,0.6778,0.67785,490599998.0
2007-08-20 22:40:00,0.67785,0.6779,0.67785,0.6779,30400000.0
2007-08-20 22:41:00,0.6779,0.6779,0.6778,0.6778,208699999.0
2007-08-20 22:42:00,0.6779,0.67795,0.6779,0.6779,420600002.0
2007-08-20 22:43:00,0.6779,0.6779,0.6777,0.6778,1442700019.0
2007-08-20 22:44:00,0.6778,0.67785,0.6778,0.67785,660899995.0
2007-08-20 22:45:00,0.6778,0.67785,0.6777,0.6777,608999999.0
2007-08-20 22:46:00,0.67775,0.6778,0.6777,0.6777,390900002.0
2007-08-20 22:47:00,0.6777,0.67775,0.6777,0.6777,242800001.0
2007-08-20 22:48:00,0.6777,0.6778,0.6777,0.6778,1418599996.0
2007-08-20 22:49:00,0.6778,0.6779,0.67775,0.67775,734099982.0
2007-08-20 22:50:00,0.67775,0.6779,0.67775,0.6778,770099992.0
2007-08-20 22:51:00,0.6778,0.67785,0.6778,0.6778,406600002.0
2007-08-20 22:52:00,0.67785,0.67785,0.6778,0.6778,136000004.0
2007-08-20 22:53:00,0.6778,0.6779,0.67775,0.67785,527500003.0
2007-08-20 22:54:00,0.6778,0.6779,0.6778,0.6779,352400010.0
2007-08-20 22:55:00,0.6779,0.6779,0.6778,0.6779,166400005.0
2007-08-20 22:56:00,0.6779,0.6779,0.6778,0.6779,197600000.0
2007-08-20 22:57:00,0.67785,0.6779,0.6778,0.67785,220400000.0
2007-08-20 22:58:00,0.67785,0.6779,0.67775,0.6778,672599990.0
2007-08-20 22:59:00,0.67785,0.67785,0.67765,0.67765,176500000.0
2007-08-20 23:00:00,0.6777,0.6777,0.67735,0.6776,648099996.0
2007-08-20 23:01:00,0.67755,0.6777,0.6775,0.6777,375100006.0
2007-08-20 23:02:00,0.6776,0.6777,0.6775,0.6777,188000002.0
2007-08-20 23:03:00,0.6777,0.6777,0.67765,0.67765,115500005.0
2007-08-20 23:04:00,0.6777,0.6777,0.6775,0.6777,50200000.0
2007-08-20 23:06:00,0.6777,0.6777,0.6777,0.6777,81899998.0
2007-08-20 23:07:00,0.6777,0.6777,0.6777,0.6777,128900003.0
2007-08-20 23:08:00,0.6777,0.6778,0.6777,0.6777,170800001.0
2007-08-20 23:09:00,0.6777,0.6777,0.6777,0.6777,55300000.0
2007-08-20 23:10:00,0.67769,0.67774,0.67761,0.67762,309599998.0
2007-08-20 23:11:00,0.6777,0.6778,0.67755,0.6778,634900002.0
2007-08-20 23:12:00,0.6778,0.6778,0.6777,0.6778,184500001.0
2007-08-20 23:13:00,0.6778,0.6778,0.6776,0.6777,362900001.0
2007-08-20 23:14:00,0.6777,0.6777,0.6777,0.6777,29900000.0
2007-08-20 23:15:00,0.6778,0.6778,0.67755,0.6776,269300001.0
2007-08-20 23:16:00,0.6776,0.6777,0.6774,0.6777,1370800005.0
2007-08-20 23:17:00,0.6777,0.6777,0.6774,0.6774,1627499999.0
2007-08-20 23:18:00,0.6776,0.6776,0.6774,0.67755,99899999.0
2007-08-20 23:19:00,0.6776,0.6777,0.67755,0.6777,82599999.0
2007-08-20 23:20:00,0.6777,0.6777,0.6776,0.6777,204500003.0
2007-08-20 23:21:00,0.6776,0.6777,0.6776,0.6777,30400001.0
2007-08-20 23:22:00,0.6777,0.6777,0.6776,0.6777,344600003.0
2007-08-20 23:23:00,0.6777,0.6778,0.6776,0.6777,310600005.0
2007-08-20 23:24:00,0.6777,0.6777,0.6776,0.6776,206600002.0
2007-08-20 23:25:00,0.6776,0.6776,0.6776,0.6776,108000000.0
2007-08-20 23:26:00,0.6776,0.6776,0.6776,0.6776,82000000.0
2007-08-20 23:27:00,0.6776,0.6776,0.6775,0.6775,127100000.0
2007-08-20 23:28:00,0.6775,0.6776,0.6775,0.6775,143600000.0
2007-08-20 23:29:00,0.6776,0.6776,0.6775,0.6776,390899996.0
2007-08-20 23:30:00,0.6775,0.6775,0.6775,0.6775,30000000.0
2007-08-20 23:31:00,0.6775,0.6775,0.6775,0.6775,53999998.0
2007-08-20 23:32:00,0.6774,0.6775,0.67735,0.6775,169799998.0
2007-08-20 23:33:00,0.6775,0.6775,0.6775,0.6775,55800000.0
2007-08-20 23:34:00,0.6776,0.6776,0.6775,0.6775,216700000.0
2007-08-20 23:35:00,0.6775,0.6775,0.67735,0.6774,192000000.0
2007-08-20 23:36:00,0.6775,0.6775,0.6775,0.6775,32200000.0
2007-08-20 23:37:00,0.6773,0.6774,0.6773,0.6773,115400004.0
2007-08-20 23:38:00,0.6774,0.6776,0.6774,0.6776,341600004.0
2007-08-20 23:39:00,0.6776,0.6776,0.67745,0.67745,134200000.0
2007-08-20 23:40:00,0.67745,0.6776,0.67745,0.6775,210799999.0
2007-08-20 23:41:00,0.6776,0.6776,0.6773,0.6775,225899998.0
2007-08-20 23:42:00,0.6775,0.6775,0.6775,0.6775,86800000.0
2007-08-20 23:43:00,0.6775,0.6775,0.67715,0.67715,45600000.0
2007-08-20 23:44:00,0.6775,0.6776,0.6775,0.6776,170200003.0
2007-08-20 23:45:00,0.6776,0.6776,0.6776,0.6776,139900000.0
2007-08-20 23:46:00,0.6776,0.6776,0.6776,0.6776,44900000.0
2007-08-20 23:47:00,0.67772,0.67775,0.6777,0.6777,518600003.0
2007-08-20 23:48:00,0.67773,0.67777,0.67771,0.67774,536500001.0
2007-08-20 23:49:00,0.67772,0.67772,0.67766,0.67766,116800001.0
2007-08-20 23:50:00,0.67772,0.67772,0.67754,0.67768,592000003.0
2007-08-20 23:51:00,0.67763,0.67771,0.67761,0.67771,166699999.0
2007-08-20 23:52:00,0.6776,0.6776,0.6775,0.6775,111900002.0
2007-08-20 23:53:00,0.6774,0.6775,0.6774,0.6775,180200001.0
2007-08-20 23:54:00,0.6774,0.6774,0.6774,0.6774,3800000.0
2007-08-20 23:55:00,0.6774,0.6776,0.6774,0.6776,182700000.0
2007-08-20 23:56:00,0.6776,0.6776,0.6776,0.6776,41400002.0
2007-08-20 23:57:00,0.67761,0.6777,0.67761,0.6777,325200003.0
2007-08-20 23:58:00,0.6776,0.6776,0.6776,0.6776,64700001.0
2007-08-20 23:59:00,0.6776,0.6776,0.6776,0.6776,21700001.0
2007-08-21 00:00:00,0.6776,0.6776,0.67755,0.67755,135400000.0
2007-08-21 00:01:00,0.6776,0.6776,0.6776,0.6776,46600001.0
2007-08-21 00:02:00,0.6776,0.6776,0.6775,0.6775,104800003.0
2007-08-21 00:03:00,0.67762,0.67765,0.67758,0.6776,75400000.0
2007-08-21 00:04:00,0.6775,0.67765,0.6775,0.6776,98700001.0
2007-08-21 00:05:00,0.67765,0.67765,0.6773,0.6776,555799998.0
2007-08-21 00:06:00,0.6776,0.6777,0.67745,0.6777,279299999.0
2007-08-21 00:07:00,0.6777,0.6777,0.6777,0.6777,46599998.0
2007-08-21 00:08:00,0.6777,0.6777,0.6773,0.6773,244400000.0
2007-08-21 00:09:00,0.6773,0.67765,0.6773,0.67765,393600006.0
2007-08-21 00:10:00,0.67765,0.67765,0.6774,0.6776,345899998.0
2007-08-21 00:11:00,0.67755,0.67755,0.6775,0.6775,183599999.0
2007-08-21 00:12:00,0.67755,0.6776,0.67755,0.6776,5600000.0
2007-08-21 00:13:00,0.6776,0.6776,0.6775,0.6775,146099996.0
2007-08-21 00:14:00,0.67756,0.67756,0.67744,0.67744,384799998.0
2007-08-21 00:15:00,0.67765,0.67765,0.67765,0.67765,1600000.0
2007-08-21 00:16:00,0.67756,0.67756,0.67745,0.67745,124000000.0
2007-08-21 00:17:00,0.67765,0.67765,0.6775,0.6776,183799996.0
2007-08-21 00:18:00,0.6776,0.67765,0.67745,0.67765,335299999.0
2007-08-21 00:19:00,0.67744,0.67762,0.67744,0.67762,231799996.0
2007-08-21 00:20:00,0.67765,0.67765,0.6776,0.67765,13000000.0
2007-08-21 00:21:00,0.6775,0.6775,0.67745,0.67745,198100006.0
2007-08-21 00:22:00,0.6775,0.6776,0.6775,0.6775,292099996.0
2007-08-21 00:23:00,0.6774,0.6775,0.6774,0.6775,47400001.0
2007-08-21 00:24:00,0.6774,0.6775,0.6774,0.6774,163300001.0
2007-08-21 00:25:00,0.6775,0.67765,0.6774,0.6775,856199994.0
2007-08-21 00:26:00,0.6775,0.6776,0.67745,0.67745,447800002.0
2007-08-21 00:27:00,0.6775,0.6775,0.6775,0.6775,125199996.0
2007-08-21 00:28:00,0.6776,0.6776,0.6776,0.6776,41600000.0
2007-08-21 00:29:00,0.6776,0.6776,0.6776,0.6776,12800000.0
2007-08-21 00:30:00,0.6776,0.6777,0.6774,0.6774,345700001.0
2007-08-21 00:31:00,0.6775,0.67755,0.6774,0.67755,42600000.0
2007-08-21 00:32:00,0.6776,0.6776,0.6776,0.6776,11200000.0
2007-08-21 00:33:00,0.6776,0.6776,0.6774,0.67755,50699999.0
2007-08-21 00:34:00,0.67755,0.67755,0.6774,0.6774,187399995.0
2007-08-21 00:35:00,0.6774,0.6774,0.6774,0.6774,200000001.0
2007-08-21 00:36:00,0.6774,0.6774,0.6773,0.67735,1186199992.0
2007-08-21 00:37:00,0.67735,0.6775,0.67735,0.6775,1211299999.0
2007-08-21 00:38:00,0.6774,0.6775,0.6774,0.6775,338799996.0
2007-08-21 00:39:00,0.6775,0.6775,0.6775,0.6775,275300003.0
2007-08-21 00:40:00,0.6775,0.6775,0.6774,0.6775,550800004.0
2007-08-21 00:41:00,0.6775,0.6775,0.67715,0.6775,360900002.0
2007-08-21 00:42:00,0.6775,0.6776,0.6775,0.6776,165899997.0
2007-08-21 00:43:00,0.6775,0.6775,0.6774,0.6774,389199997.0
2007-08-21 00:44:00,0.6774,0.6774,0.6771,0.6771,360100002.0
2007-08-21 00:45:00,0.6775,0.6775,0.67745,0.6775,47399999.0
2007-08-21 00:46:00,0.6775,0.67755,0.6775,0.6775,135400000.0
2007-08-21 00:47:00,0.6775,0.6775,0.6774,0.6775,169100001.0
2007-08-21 00:48:00,0.6775,0.6775,0.6775,0.6775,88000000.0
2007-08-21 00:49:00,0.6775,0.67755,0.6773,0.6774,773199993.0
2007-08-21 00:50:00,0.6774,0.67755,0.6774,0.67755,182600003.0
2007-08-21 00:51:00,0.67755,0.67775,0.67745,0.6777,401999994.0
2007-08-21 00:52:00,0.6777,0.6777,0.67755,0.67755,68900000.0
2007-08-21 00:53:00,0.6776,0.6776,0.6776,0.6776,13600000.0
2007-08-21 00:54:00,0.6776,0.6776,0.67755,0.67755,67800000.0
2007-08-21 00:55:00,0.67755,0.67755,0.67745,0.6775,106299999.0
2007-08-21 00:56:00,0.6775,0.67755,0.6775,0.6775,56600000.0
2007-08-21 00:57:00,0.6775,0.6775,0.6775,0.6775,119100000.0
2007-08-21 00:58:00,0.67755,0.67755,0.6775,0.6775,195000000.0
2007-08-21 00:59:00,0.6775,0.6775,0.6772,0.6774,399199999.0
2007-08-21 01:00:00,0.6774,0.6775,0.677,0.6771,803799997.0
2007-08-21 01:01:00,0.6774,0.6775,0.67705,0.6775,244600003.0
2007-08-21 01:02:00,0.67749,0.67758,0.67735,0.67739,88800002.0
2007-08-21 01:03:00,0.6775,0.67755,0.6775,0.67755,177700000.0
2007-08-21 01:04:00,0.67755,0.6776,0.6775,0.6776,200199999.0
2007-08-21 01:05:00,0.6776,0.6776,0.6775,0.6776,99999999.0
2007-08-21 01:06:00,0.6776,0.6777,0.6775,0.6775,324799996.0
2007-08-21 01:07:00,0.6776,0.6776,0.6775,0.6775,457700002.0
2007-08-21 01:08:00,0.67755,0.6776,0.6775,0.6775,220700002.0
2007-08-21 01:09:00,0.67755,0.6776,0.67755,0.6776,69900000.0
2007-08-21 01:10:00,0.67755,0.6776,0.67755,0.6776,39100000.0
2007-08-21 01:11:00,0.6776,0.6776,0.6776,0.6776,4000000.0
2007-08-21 01:12:00,0.6776,0.6778,0.6776,0.6778,219600000.0
2007-08-21 01:13:00,0.6778,0.67835,0.6778,0.6783,1010600005.0
2007-08-21 01:14:00,0.6783,0.6784,0.6783,0.6783,1374200005.0
2007-08-21 01:15:00,0.678,0.6781,0.6777,0.678,1374200005.0
2007-08-21 01:16:00,0.678,0.67815,0.678,0.6781,543499997.0
2007-08-21 01:17:00,0.6781,0.6781,0.678,0.6781,96200000.0
2007-08-21 01:18:00,0.678,0.6782,0.678,0.6781,677899992.0
2007-08-21 01:19:00,0.67815,0.67815,0.6781,0.67815,98699998.0
2007-08-21 01:20:00,0.67815,0.6782,0.6781,0.6781,163800000.0
2007-08-21 01:21:00,0.6781,0.6781,0.678,0.6781,268400000.0
2007-08-21 01:22:00,0.6781,0.6782,0.678,0.67815,649200004.0
2007-08-21 01:23:00,0.6782,0.6782,0.67815,0.6782,139700000.0
2007-08-21 01:24:00,0.6782,0.6782,0.6781,0.6781,535800007.0
2007-08-21 01:25:00,0.6781,0.67815,0.6779,0.67815,1012100012.0
2007-08-21 01:26:00,0.67815,0.67845,0.67815,0.6782,753399988.0
2007-08-21 01:27:00,0.6782,0.67845,0.6781,0.6784,544999999.0
2007-08-21 01:28:00,0.6783,0.6784,0.6782,0.6782,657600000.0
2007-08-21 01:29:00,0.6783,0.6783,0.6783,0.6783,62200000.0
2007-08-21 01:30:00,0.6783,0.6783,0.67825,0.6783,55600000.0
2007-08-21 01:31:00,0.6783,0.6783,0.6783,0.6783,50400000.0
2007-08-21 01:32:00,0.6783,0.6783,0.67825,0.67825,84300000.0
2007-08-21 01:33:00,0.6783,0.6783,0.6783,0.6783,40000000.0
2007-08-21 01:34:00,0.6783,0.6783,0.6782,0.6783,137399999.0
2007-08-21 01:35:00,0.6783,0.6783,0.6783,0.6783,19600000.0
2007-08-21 01:36:00,0.6783,0.6783,0.6783,0.6783,28000000.0
2007-08-21 01:37:00,0.6783,0.6783,0.6783,0.6783,22400000.0
2007-08-21 01:38:00,0.6783,0.6783,0.6781,0.6781,292300007.0
2007-08-21 01:39:00,0.6781,0.6781,0.67805,0.6781,134000000.0
2007-08-21 01:40:00,0.6781,0.6781,0.6781,0.6781,30800000.0
2007-08-21 01:41:00,0.6781,0.6781,0.67805,0.6781,123600000.0
2007-08-21 01:42:00,0.6781,0.6781,0.6781,0.6781,11200000.0
2007-08-21 01:43:00,0.6781,0.6781,0.6781,0.6781,2800000.0
2007-08-21 01:44:00,0.6781,0.6781,0.6781,0.6781,30800000.0
2007-08-21 01:45:00,0.6781,0.6781,0.6778,0.6778,353600000.0
2007-08-21 01:46:00,0.6778,0.67785,0.6778,0.67785,558799996.0
2007-08-21 01:47:00,0.67785,0.67785,0.6778,0.6778,81099997.0
2007-08-21 01:48:00,0.6778,0.67785,0.6778,0.67785,96500000.0
2007-08-21 01:49:00,0.67785,0.67785,0.67775,0.67775,18000000.0
2007-08-21 01:50:00,0.67775,0.6778,0.6777,0.6777,73600000.0
2007-08-21 01:51:00,0.6776,0.67762,0.67758,0.6776,121600000.0
2007-08-21 01:52:00,0.6777,0.6777,0.6777,0.6777,19600000.0
2007-08-21 01:53:00,0.6777,0.6778,0.67765,0.67775,128600000.0
2007-08-21 01:54:00,0.67775,0.67775,0.6777,0.67775,61200000.0
2007-08-21 01:55:00,0.6777,0.6778,0.6777,0.6778,65300001.0
2007-08-21 01:56:00,0.6777,0.6778,0.6777,0.6778,46900000.0
2007-08-21 01:57:00,0.6778,0.67785,0.6778,0.6778,154800001.0
2007-08-21 01:58:00,0.6778,0.6778,0.6778,0.6778,19900000.0
2007-08-21 01:59:00,0.6778,0.67795,0.6778,0.67795,221400000.0
2007-08-21 02:00:00,0.67795,0.678,0.67795,0.678,346900002.0
2007-08-21 02:01:00,0.67805,0.67805,0.678,0.67805,193900001.0
2007-08-21 02:02:00,0.67805,0.67815,0.678,0.67815,79699999.0
2007-08-21 02:03:00,0.67815,0.67815,0.6781,0.67815,175300006.0
2007-08-21 02:04:00,0.67815,0.67815,0.67815,0.67815,73100000.0
2007-08-21 02:05:00,0.67815,0.67815,0.67805,0.67805,89600000.0
2007-08-21 02:06:00,0.67805,0.6781,0.678,0.678,276599998.0
2007-08-21 02:07:00,0.678,0.67815,0.678,0.67805,355899998.0
2007-08-21 02:08:00,0.6781,0.67815,0.6781,0.67815,81900000.0
2007-08-21 02:09:00,0.67815,0.6782,0.6781,0.6782,168399998.0
2007-08-21 02:10:00,0.6782,0.67825,0.678,0.67815,279599997.0
2007-08-21 02:11:00,0.6781,0.6782,0.6781,0.67815,165599999.0
2007-08-21 02:12:00,0.67815,0.67815,0.6781,0.67815,60799998.0
2007-08-21 02:13:00,0.67815,0.67815,0.67815,0.67815,6000000.0
2007-08-21 02:14:00,0.67815,0.67815,0.6781,0.67815,57800000.0
2007-08-21 02:15:00,0.67815,0.6782,0.6781,0.67815,252099998.0
2007-08-21 02:16:00,0.6782,0.6783,0.67815,0.67825,378499999.0
2007-08-21 02:17:00,0.67825,0.67825,0.6779,0.67815,564400004.0
2007-08-21 02:18:00,0.6781,0.67815,0.678,0.67805,935600003.0
2007-08-21 02:19:00,0.67805,0.6781,0.678,0.678,389500003.0
2007-08-21 02:20:00,0.678,0.6781,0.678,0.678,740800016.0
2007-08-21 02:21:00,0.678,0.678,0.6779,0.678,279000002.0
2007-08-21 02:22:00,0.678,0.678,0.67795,0.678,63100000.0
2007-08-21 02:23:00,0.678,0.678,0.6779,0.678,189200001.0
2007-08-21 02:24:00,0.67795,0.678,0.67795,0.67795,422200000.0
2007-08-21 02:25:00,0.678,0.678,0.67785,0.67785,291800000.0
2007-08-21 02:26:00,0.67785,0.6779,0.67785,0.6779,81900000.0
2007-08-21 02:27:00,0.6779,0.6779,0.6779,0.6779,32600000.0
2007-08-21 02:28:00,0.6779,0.6779,0.6779,0.6779,20600000.0
2007-08-21 02:29:00,0.6779,0.6779,0.6779,0.6779,482699977.0
2007-08-21 02:30:00,0.6779,0.6779,0.6779,0.6779,201199994.0
2007-08-21 02:31:00,0.6779,0.6779,0.6779,0.6779,186100004.0
2007-08-21 02:32:00,0.6779,0.6779,0.67785,0.6779,471499999.0
2007-08-21 02:33:00,0.6779,0.67795,0.6779,0.67795,55700000.0
2007-08-21 02:34:00,0.67795,0.67795,0.6778,0.6779,208600000.0
2007-08-21 02:35:00,0.6779,0.6779,0.6779,0.6779,56200000.0
2007-08-21 02:36:00,0.67785,0.6779,0.67785,0.6779,138300000.0
2007-08-21 02:37:00,0.6779,0.6779,0.67785,0.6779,262399999.0
2007-08-21 02:38:00,0.6779,0.6779,0.67785,0.6779,200400002.0
2007-08-21 02:39:00,0.6779,0.6779,0.6779,0.6779,131100000.0
2007-08-21 02:40:00,0.6779,0.6779,0.6779,0.6779,151500000.0
2007-08-21 02:41:00,0.6779,0.678,0.67785,0.67795,557300003.0
2007-08-21 02:42:00,0.67795,0.678,0.67795,0.67795,103100000.0
2007-08-21 02:43:00,0.67795,0.678,0.6779,0.67795,408099999.0
2007-08-21 02:44:00,0.678,0.678,0.67795,0.678,64600000.0
2007-08-21 02:45:00,0.678,0.6781,0.67795,0.67805,780499996.0
2007-08-21 02:46:00,0.67805,0.6782,0.678,0.6782,382200004.0
2007-08-21 02:47:00,0.6782,0.6782,0.67805,0.6782,335299998.0
2007-08-21 02:48:00,0.6782,0.6782,0.67805,0.6781,155499999.0
2007-08-21 02:49:00,0.67805,0.6781,0.678,0.6781,188499999.0
2007-08-21 02:50:00,0.6781,0.6781,0.67805,0.6781,111200000.0
2007-08-21 02:51:00,0.6781,0.6781,0.67795,0.678,261600003.0
2007-08-21 02:52:00,0.678,0.6781,0.67795,0.6781,786200006.0
2007-08-21 02:53:00,0.6781,0.6781,0.67805,0.67805,324800000.0
2007-08-21 02:54:00,0.6781,0.67815,0.6781,0.67815,329300000.0
2007-08-21 02:55:00,0.67815,0.67815,0.67795,0.6781,680700008.0
2007-08-21 02:56:00,0.6781,0.6781,0.678,0.67805,553899996.0
2007-08-21 02:57:00,0.6781,0.67815,0.67805,0.67815,129600002.0
2007-08-21 02:58:00,0.67815,0.67815,0.6781,0.67815,38199998.0
2007-08-21 02:59:00,0.6781,0.67815,0.67805,0.67815,461599997.0
2007-08-21 03:00:00,0.67815,0.67825,0.67805,0.6781,842799998.0
2007-08-21 03:01:00,0.67805,0.6782,0.67805,0.6782,558000005.0
2007-08-21 03:02:00,0.6782,0.67835,0.67815,0.67825,1003900001.0
2007-08-21 03:03:00,0.67825,0.6783,0.67825,0.67825,200100001.0
2007-08-21 03:04:00,0.6783,0.67835,0.6783,0.6783,385600006.0
2007-08-21 03:05:00,0.6783,0.6783,0.6783,0.6783,7900000.0
2007-08-21 03:06:00,0.6783,0.6783,0.6783,0.6783,277300004.0
2007-08-21 03:07:00,0.6783,0.6783,0.6783,0.6783,123099999.0
2007-08-21 03:08:00,0.6783,0.6783,0.67825,0.67825,32700000.0
2007-08-21 03:09:00,0.6783,0.67835,0.67825,0.6783,623500002.0
2007-08-21 03:10:00,0.6783,0.67835,0.6783,0.6783,58500000.0
2007-08-21 03:11:00,0.6783,0.6783,0.67825,0.67825,10800000.0
2007-08-21 03:12:00,0.67825,0.67825,0.67815,0.6782,262900005.0
2007-08-21 03:13:00,0.6782,0.6782,0.6781,0.67815,282700000.0
2007-08-21 03:14:00,0.6781,0.6781,0.67805,0.6781,438300001.0
2007-08-21 03:15:00,0.6781,0.6781,0.6781,0.6781,105800000.0
2007-08-21 03:16:00,0.6781,0.6781,0.678,0.67805,455800003.0
2007-08-21 03:17:00,0.6781,0.6781,0.67805,0.67805,52000000.0
2007-08-21 03:18:00,0.67805,0.6781,0.67805,0.6781,85400000.0
2007-08-21 03:19:00,0.6781,0.6781,0.67795,0.67795,114200000.0
2007-08-21 03:20:00,0.67795,0.6781,0.67795,0.6781,421499999.0
2007-08-21 03:21:00,0.6781,0.6781,0.67805,0.67805,721100002.0
2007-08-21 03:22:00,0.67805,0.6781,0.678,0.6781,452200010.0
2007-08-21 03:23:00,0.6781,0.6781,0.67805,0.67805,42500000.0
2007-08-21 03:24:00,0.6781,0.6781,0.67805,0.6781,153800000.0
2007-08-21 03:25:00,0.6781,0.6781,0.6781,0.6781,42800000.0
2007-08-21 03:26:00,0.6781,0.6781,0.67795,0.67805,244000000.0
2007-08-21 03:27:00,0.67805,0.67805,0.678,0.67805,62400000.0
2007-08-21 03:28:00,0.678,0.67805,0.67795,0.67795,192600002.0
2007-08-21 03:29:00,0.678,0.67805,0.678,0.67805,165000006.0
2007-08-21 03:30:00,0.67805,0.67805,0.678,0.678,906400005.0
2007-08-21 03:31:00,0.678,0.6781,0.67795,0.678,566100005.0
2007-08-21 03:32:00,0.678,0.67805,0.6779,0.67805,552100012.0
2007-08-21 03:33:00,0.67805,0.6781,0.67795,0.6781,499400001.0
2007-08-21 03:34:00,0.67815,0.6782,0.67795,0.67815,1011599999.0
2007-08-21 03:35:00,0.67815,0.67825,0.67795,0.67815,304399999.0
2007-08-21 03:36:00,0.6782,0.67825,0.67805,0.6782,264800002.0
2007-08-21 03:37:00,0.6782,0.6783,0.6782,0.6783,217700002.0
2007-08-21 03:38:00,0.6783,0.6783,0.6782,0.6782,223800002.0
2007-08-21 03:39:00,0.67835,0.6784,0.6782,0.6784,388400000.0
2007-08-21 03:40:00,0.6784,0.6784,0.6783,0.67835,207899997.0
2007-08-21 03:41:00,0.67835,0.67835,0.6783,0.6783,77600000.0
2007-08-21 03:42:00,0.6783,0.6783,0.67825,0.67825,16800000.0
2007-08-21 03:43:00,0.67825,0.67835,0.67825,0.6783,120000000.0
2007-08-21 03:44:00,0.6783,0.67835,0.67825,0.67835,257500002.0
2007-08-21 03:45:00,0.67835,0.6784,0.6783,0.6784,355999998.0
2007-08-21 03:46:00,0.6784,0.6784,0.6784,0.6784,68800000.0
2007-08-21 03:47:00,0.6784,0.67845,0.6784,0.67845,131899999.0
2007-08-21 03:48:00,0.67845,0.67845,0.6784,0.67845,43300000.0
2007-08-21 03:49:00,0.67845,0.6785,0.6784,0.6785,68100000.0
2007-08-21 03:50:00,0.6785,0.6785,0.6784,0.67845,60100001.0
2007-08-21 03:51:00,0.67845,0.6785,0.67845,0.6785,19300000.0
2007-08-21 03:52:00,0.6785,0.6785,0.67835,0.6784,60300000.0
2007-08-21 03:53:00,0.6784,0.6784,0.6784,0.6784,5400000.0
2007-08-21 03:54:00,0.6784,0.67855,0.67835,0.6784,78900000.0
2007-08-21 03:55:00,0.6784,0.6784,0.6783,0.67835,71600000.0
2007-08-21 03:56:00,0.67835,0.67835,0.67815,0.6782,66500000.0
2007-08-21 03:57:00,0.6782,0.6782,0.6781,0.6782,104400000.0
2007-08-21 03:58:00,0.6782,0.6782,0.67815,0.6782,91400000.0
2007-08-21 03:59:00,0.6782,0.67825,0.67815,0.6782,223000000.0
2007-08-21 04:00:00,0.6782,0.6782,0.6782,0.6782,16000000.0
2007-08-21 04:01:00,0.6782,0.67825,0.67815,0.6782,209700001.0
2007-08-21 04:02:00,0.6782,0.6782,0.6782,0.6782,269400003.0
2007-08-21 04:03:00,0.6782,0.6782,0.6782,0.6782,15200000.0
2007-08-21 04:04:00,0.6782,0.6782,0.67815,0.6782,165800000.0
2007-08-21 04:05:00,0.67815,0.6782,0.67815,0.67815,295000004.0
2007-08-21 04:06:00,0.67815,0.67815,0.67805,0.6781,981300010.0
2007-08-21 04:07:00,0.67805,0.6781,0.67805,0.6781,253099998.0
2007-08-21 04:08:00,0.6781,0.67815,0.67805,0.6781,162400002.0
2007-08-21 04:09:00,0.6781,0.6782,0.67805,0.6781,606599995.0
2007-08-21 04:10:00,0.67815,0.67815,0.67815,0.67815,88900000.0
2007-08-21 04:11:00,0.67815,0.67825,0.6781,0.6782,572400001.0
2007-08-21 04:12:00,0.6782,0.67825,0.67815,0.6782,478900007.0
2007-08-21 04:13:00,0.6782,0.67825,0.67815,0.6782,346000003.0
2007-08-21 04:14:00,0.6782,0.67825,0.6782,0.6782,457300001.0
2007-08-21 04:15:00,0.6782,0.6782,0.67815,0.6782,875400006.0
2007-08-21 04:16:00,0.6782,0.6782,0.6781,0.67815,380499998.0
2007-08-21 04:17:00,0.6782,0.6782,0.67815,0.67815,122200000.0
2007-08-21 04:18:00,0.6782,0.6782,0.6781,0.6781,193499999.0
2007-08-21 04:19:00,0.67815,0.67815,0.6781,0.6781,77800000.0
2007-08-21 04:20:00,0.67815,0.67815,0.6781,0.67815,91600000.0
2007-08-21 04:21:00,0.67815,0.67815,0.67815,0.67815,72900000.0
2007-08-21 04:22:00,0.67815,0.67815,0.67815,0.67815,62800000.0
2007-08-21 04:23:00,0.67815,0.6782,0.67815,0.6782,68300000.0
2007-08-21 04:24:00,0.67825,0.6783,0.6782,0.6782,145000001.0
2007-08-21 04:25:00,0.6782,0.6783,0.6782,0.6782,355300003.0
2007-08-21 04:26:00,0.6782,0.67825,0.67815,0.67815,287100002.0
2007-08-21 04:27:00,0.6782,0.67825,0.6782,0.67825,191399999.0
2007-08-21 04:28:00,0.6782,0.6783,0.6782,0.6782,371800004.0
2007-08-21 04:29:00,0.67825,0.67825,0.67825,0.67825,16000000.0
2007-08-21 04:30:00,0.6782,0.6783,0.67815,0.6782,477000003.0
2007-08-21 04:31:00,0.6782,0.6782,0.6781,0.67815,355899996.0
2007-08-21 04:32:00,0.67815,0.6782,0.6781,0.67815,629600001.0
2007-08-21 04:33:00,0.67815,0.67815,0.67815,0.67815,66400000.0
2007-08-21 04:34:00,0.67815,0.67815,0.6781,0.6781,196600001.0
2007-08-21 04:35:00,0.6781,0.6782,0.6781,0.6782,154599999.0
2007-08-21 04:36:00,0.6782,0.6782,0.6782,0.6782,91099999.0
2007-08-21 04:37:00,0.6782,0.67825,0.6782,0.67825,66700000.0
2007-08-21 04:38:00,0.67825,0.6783,0.6782,0.6782,417800002.0
2007-08-21 04:39:00,0.6782,0.6783,0.6782,0.6782,332600000.0
2007-08-21 04:40:00,0.6782,0.6782,0.6782,0.6782,84599998.0
2007-08-21 04:41:00,0.6782,0.6783,0.6782,0.67825,189099999.0
2007-08-21 04:42:00,0.6782,0.6782,0.67815,0.67815,104500001.0
2007-08-21 04:43:00,0.67815,0.6782,0.67815,0.67815,26300000.0
2007-08-21 04:44:00,0.67815,0.67815,0.6781,0.6781,25400000.0
2007-08-21 04:45:00,0.67815,0.67815,0.6781,0.6781,86799997.0
2007-08-21 04:46:00,0.6781,0.6781,0.6781,0.6781,29400000.0
2007-08-21 04:47:00,0.6781,0.6781,0.6781,0.6781,10300000.0
2007-08-21 04:48:00,0.6781,0.6781,0.678,0.678,154999998.0
2007-08-21 04:49:00,0.678,0.6781,0.678,0.6781,315600001.0
2007-08-21 04:50:00,0.678,0.6781,0.678,0.6781,480600001.0
2007-08-21 04:51:00,0.6781,0.6781,0.67805,0.67805,36100000.0
2007-08-21 04:52:00,0.6779,0.67805,0.6779,0.67805,1900000.0
2007-08-21 04:53:00,0.67805,0.6782,0.67805,0.6781,354699998.0
2007-08-21 04:54:00,0.67791,0.67791,0.67767,0.67786,701099989.0
2007-08-21 04:55:00,0.67803,0.67803,0.67773,0.6778,133699999.0
2007-08-21 04:56:00,0.6781,0.6781,0.67805,0.67805,362800000.0
2007-08-21 04:57:00,0.6781,0.6781,0.67805,0.6781,37800000.0
2007-08-21 04:58:00,0.67807,0.67807,0.67785,0.67793,207699993.0
2007-08-21 04:59:00,0.6781,0.6781,0.67805,0.67805,75600000.0
2007-08-21 05:00:00,0.6781,0.6781,0.67805,0.6781,41000000.0
2007-08-21 05:01:00,0.6781,0.6781,0.6781,0.6781,3200000.0
2007-08-21 05:02:00,0.6781,0.6781,0.67805,0.6781,74800000.0
2007-08-21 05:03:00,0.6781,0.6781,0.6781,0.6781,174099998.0
2007-08-21 05:04:00,0.6781,0.6781,0.6781,0.6781,151600001.0
2007-08-21 05:05:00,0.6781,0.6781,0.6781,0.6781,91700000.0
2007-08-21 05:06:00,0.6781,0.6781,0.6781,0.6781,131100000.0
2007-08-21 05:07:00,0.6781,0.6781,0.6781,0.6781,411600003.0
2007-08-21 05:08:00,0.6781,0.6781,0.6781,0.6781,209600001.0
2007-08-21 05:09:00,0.6781,0.6781,0.67805,0.6781,644000007.0
2007-08-21 05:10:00,0.6781,0.6781,0.678,0.678,280399993.0
2007-08-21 05:11:00,0.6781,0.6781,0.678,0.6781,611699989.0
2007-08-21 05:12:00,0.678,0.6781,0.67795,0.6781,328599993.0
2007-08-21 05:13:00,0.67805,0.6781,0.67795,0.67805,335500005.0
2007-08-21 05:14:00,0.6781,0.6781,0.678,0.678,75600000.0
2007-08-21 05:15:00,0.678,0.678,0.678,0.678,316199993.0
2007-08-21 05:16:00,0.678,0.6781,0.678,0.6781,162999993.0
2007-08-21 05:17:00,0.678,0.6781,0.678,0.67805,216400012.0
2007-08-21 05:18:00,0.6781,0.6781,0.678,0.67805,353100000.0
2007-08-21 05:19:00,0.6781,0.6781,0.678,0.67805,183200000.0
2007-08-21 05:20:00,0.67805,0.6781,0.678,0.678,75800000.0
2007-08-21 05:21:00,0.678,0.6781,0.678,0.67805,90200000.0
2007-08-21 05:22:00,0.67805,0.6781,0.678,0.6781,121000000.0
2007-08-21 05:23:00,0.6781,0.6781,0.678,0.678,72399999.0
2007-08-21 05:24:00,0.6781,0.6781,0.678,0.6781,242799997.0
2007-08-21 05:25:00,0.6781,0.6781,0.6781,0.6781,26400000.0
2007-08-21 05:26:00,0.6781,0.6781,0.67795,0.67795,172100003.0
2007-08-21 05:27:00,0.6781,0.6781,0.67805,0.6781,27000000.0
2007-08-21 05:28:00,0.6781,0.6781,0.67795,0.67795,266900005.0
2007-08-21 05:29:00,0.678,0.678,0.678,0.678,427399987.0
2007-08-21 05:30:00,0.678,0.678,0.67795,0.67795,73200001.0
2007-08-21 05:31:00,0.678,0.678,0.678,0.678,328199991.0
2007-08-21 05:32:00,0.678,0.6781,0.678,0.6781,113199999.0
2007-08-21 05:33:00,0.6781,0.6781,0.67795,0.678,1005999988.0
2007-08-21 05:34:00,0.67795,0.6781,0.67795,0.678,533799998.0
2007-08-21 05:35:00,0.678,0.6781,0.678,0.678,760599994.0
2007-08-21 05:36:00,0.678,0.67815,0.678,0.6781,404800004.0
2007-08-21 05:37:00,0.6781,0.67815,0.6781,0.6781,112500000.0
2007-08-21 05:38:00,0.6781,0.6781,0.678,0.678,420799997.0
2007-08-21 05:39:00,0.6781,0.6781,0.678,0.67805,401799997.0
2007-08-21 05:40:00,0.6781,0.6781,0.67795,0.678,440300000.0
2007-08-21 05:41:00,0.678,0.678,0.678,0.678,280000005.0
2007-08-21 05:42:00,0.678,0.6781,0.678,0.678,617599995.0
2007-08-21 05:43:00,0.678,0.678,0.67795,0.678,538399993.0
2007-08-21 05:44:00,0.678,0.678,0.678,0.678,100300000.0
2007-08-21 05:45:00,0.678,0.678,0.678,0.678,71400000.0
2007-08-21 05:46:00,0.678,0.678,0.67795,0.678,219500000.0
2007-08-21 05:47:00,0.678,0.678,0.678,0.678,64600000.0
2007-08-21 05:48:00,0.67796,0.67799,0.6779,0.6779,154099999.0
2007-08-21 05:49:00,0.678,0.678,0.678,0.678,21600000.0
2007-08-21 05:50:00,0.678,0.6781,0.678,0.67805,178700002.0
2007-08-21 05:51:00,0.678,0.67805,0.678,0.67805,17000000.0
2007-08-21 05:52:00,0.678,0.678,0.678,0.678,47400000.0
2007-08-21 05:53:00,0.678,0.67805,0.678,0.678,59000000.0
2007-08-21 05:54:00,0.67805,0.67805,0.678,0.678,65300000.0
2007-08-21 05:55:00,0.678,0.678,0.678,0.678,36900000.0
2007-08-21 05:56:00,0.678,0.678,0.678,0.678,106800000.0
2007-08-21 05:57:00,0.678,0.678,0.67795,0.67795,43400000.0
2007-08-21 05:58:00,0.678,0.678,0.67795,0.67795,36800000.0
2007-08-21 05:59:00,0.678,0.678,0.6779,0.6779,154500000.0
2007-08-21 06:00:00,0.6779,0.678,0.6779,0.67795,159799999.0
2007-08-21 06:01:00,0.67795,0.67795,0.67785,0.67795,215899999.0
2007-08-21 06:02:00,0.6779,0.67795,0.67775,0.6778,987300013.0
2007-08-21 06:03:00,0.6779,0.67795,0.6778,0.6778,384900000.0
2007-08-21 06:04:00,0.6779,0.67795,0.6779,0.6779,41600000.0
2007-08-21 06:05:00,0.6779,0.6779,0.6778,0.6779,118900001.0
2007-08-21 06:06:00,0.6779,0.6779,0.67775,0.67775,46299998.0
2007-08-21 06:07:00,0.6778,0.6779,0.67775,0.6778,80200000.0
2007-08-21 06:08:00,0.67785,0.6779,0.6778,0.67785,170700000.0
2007-08-21 06:09:00,0.67785,0.67785,0.6778,0.67785,35400002.0
2007-08-21 06:10:00,0.67785,0.6779,0.67775,0.67785,286699999.0
2007-08-21 06:11:00,0.67785,0.6779,0.67775,0.67785,485099997.0
2007-08-21 06:12:00,0.6779,0.67795,0.6779,0.67795,18100000.0
2007-08-21 06:13:00,0.67795,0.678,0.67785,0.678,28700000.0
2007-08-21 06:14:00,0.67795,0.678,0.6778,0.67785,310999994.0
2007-08-21 06:15:00,0.6779,0.6779,0.67785,0.67785,70400000.0
2007-08-21 06:16:00,0.67785,0.67785,0.6778,0.6778,20000000.0
2007-08-21 06:17:00,0.6778,0.67785,0.6778,0.6778,133500000.0
2007-08-21 06:18:00,0.6778,0.67795,0.6778,0.67795,259300001.0
2007-08-21 06:19:00,0.67795,0.67795,0.6778,0.6778,238800001.0
2007-08-21 06:20:00,0.6778,0.678,0.6778,0.67795,438100005.0
2007-08-21 06:21:00,0.6779,0.6779,0.67785,0.67785,241700001.0
2007-08-21 06:22:00,0.67785,0.6779,0.67785,0.67785,223100000.0
2007-08-21 06:23:00,0.6779,0.6779,0.6778,0.6778,69100003.0
2007-08-21 06:24:00,0.6778,0.67795,0.6778,0.6779,80899998.0
2007-08-21 06:25:00,0.6779,0.67795,0.6778,0.6779,165900001.0
2007-08-21 06:26:00,0.6779,0.678,0.67775,0.6779,637899998.0
2007-08-21 06:27:00,0.67778,0.67791,0.67768,0.67791,379199999.0
2007-08-21 06:28:00,0.6779,0.678,0.6779,0.6779,283200000.0
2007-08-21 06:29:00,0.6779,0.678,0.6779,0.678,110600000.0
2007-08-21 06:30:00,0.678,0.678,0.67795,0.67795,5600000.0
2007-08-21 06:31:00,0.67795,0.678,0.67795,0.678,13800000.0
2007-08-21 06:32:00,0.67795,0.67795,0.6779,0.6779,125200001.0
2007-08-21 06:33:00,0.6779,0.678,0.6779,0.6779,324799998.0
2007-08-21 06:34:00,0.6779,0.678,0.6778,0.67795,397899999.0
2007-08-21 06:35:00,0.67795,0.678,0.6779,0.6779,802199989.0
2007-08-21 06:36:00,0.67795,0.678,0.67775,0.67795,927400000.0
2007-08-21 06:37:00,0.67795,0.67795,0.6778,0.6778,169100002.0
2007-08-21 06:38:00,0.6778,0.67785,0.6778,0.67785,58300000.0
2007-08-21 06:39:00,0.67785,0.67795,0.6778,0.6778,277099997.0
2007-08-21 06:40:00,0.67795,0.67795,0.6779,0.67795,5300000.0
2007-08-21 06:41:00,0.67795,0.67795,0.6778,0.67795,146799999.0
2007-08-21 06:42:00,0.67795,0.67795,0.6778,0.67795,41400000.0
2007-08-21 06:43:00,0.67795,0.67795,0.6778,0.6778,30300000.0
2007-08-21 06:44:00,0.6778,0.6778,0.6778,0.6778,60000000.0
2007-08-21 06:45:00,0.67795,0.678,0.67785,0.67795,406700001.0
2007-08-21 06:46:00,0.6779,0.67805,0.6779,0.67805,76899999.0
2007-08-21 06:47:00,0.67805,0.67805,0.6779,0.6779,216799999.0
2007-08-21 06:48:00,0.6779,0.6779,0.6779,0.6779,277900002.0
2007-08-21 06:49:00,0.6779,0.6779,0.6779,0.6779,419200001.0
2007-08-21 06:50:00,0.6779,0.6779,0.6779,0.6779,248899995.0
2007-08-21 06:51:00,0.6779,0.6779,0.67785,0.67785,635400007.0
2007-08-21 06:52:00,0.6779,0.67805,0.67785,0.67795,108399998.0
2007-08-21 06:53:00,0.67795,0.67805,0.67795,0.67805,16700000.0
2007-08-21 06:54:00,0.678,0.67805,0.678,0.67805,39700000.0
2007-08-21 06:55:00,0.67805,0.67805,0.678,0.678,27300000.0
2007-08-21 06:56:00,0.678,0.67805,0.6779,0.6779,597900009.0
2007-08-21 06:57:00,0.6779,0.678,0.6779,0.678,374599998.0
2007-08-21 06:58:00,0.678,0.678,0.67785,0.6779,625699994.0
2007-08-21 06:59:00,0.6779,0.6779,0.6779,0.6779,294700008.0
2007-08-21 07:00:00,0.6779,0.6779,0.67785,0.6779,339600000.0
2007-08-21 07:01:00,0.6779,0.6779,0.6779,0.6779,157000000.0
2007-08-21 07:02:00,0.678,0.678,0.6779,0.678,285799999.0
2007-08-21 07:03:00,0.678,0.678,0.67795,0.678,116600001.0
2007-08-21 07:04:00,0.67795,0.678,0.67785,0.678,377800000.0
2007-08-21 07:05:00,0.678,0.678,0.678,0.678,208600000.0
2007-08-21 07:06:00,0.678,0.678,0.678,0.678,212900000.0
2007-08-21 07:07:00,0.678,0.678,0.678,0.678,133499999.0
2007-08-21 07:08:00,0.678,0.678,0.67795,0.678,455800000.0
2007-08-21 07:09:00,0.678,0.678,0.67775,0.678,370900002.0
2007-08-21 07:10:00,0.6779,0.6779,0.67785,0.6779,268700000.0
2007-08-21 07:11:00,0.6779,0.67795,0.6779,0.67795,444599996.0
2007-08-21 07:12:00,0.67795,0.678,0.67795,0.678,16400000.0
2007-08-21 07:13:00,0.678,0.678,0.678,0.678,104700000.0
2007-08-21 07:14:00,0.678,0.678,0.678,0.678,78700000.0
2007-08-21 07:15:00,0.678,0.678,0.678,0.678,146599997.0
2007-08-21 07:16:00,0.678,0.678,0.67795,0.67795,108799998.0
2007-08-21 07:17:00,0.678,0.678,0.67795,0.67795,333599999.0
2007-08-21 07:18:00,0.678,0.678,0.67795,0.678,10400000.0
2007-08-21 07:19:00,0.678,0.678,0.67795,0.67795,163800002.0
2007-08-21 07:20:00,0.678,0.678,0.678,0.678,25600000.0
2007-08-21 07:21:00,0.678,0.678,0.678,0.678,188000000.0
2007-08-21 07:22:00,0.678,0.678,0.678,0.678,48400000.0
2007-08-21 07:23:00,0.678,0.678,0.678,0.678,6400000.0
2007-08-21 07:24:00,0.678,0.678,0.678,0.678,33300000.0
2007-08-21 07:25:00,0.678,0.678,0.67795,0.67795,146600000.0
2007-08-21 07:26:00,0.678,0.678,0.678,0.678,8500000.0
2007-08-21 07:27:00,0.67785,0.67798,0.67782,0.67793,442499998.0
2007-08-21 07:28:00,0.678,0.678,0.67795,0.67795,149800001.0
2007-08-21 07:29:00,0.67795,0.678,0.67795,0.678,113900000.0
2007-08-21 07:30:00,0.67795,0.678,0.6779,0.678,66800002.0
2007-08-21 07:31:00,0.678,0.678,0.6779,0.678,66800001.0
2007-08-21 07:32:00,0.67795,0.678,0.67795,0.678,37600000.0
2007-08-21 07:33:00,0.678,0.678,0.6778,0.678,195100000.0
2007-08-21 07:34:00,0.678,0.678,0.678,0.678,25600000.0
2007-08-21 07:35:00,0.678,0.678,0.678,0.678,16000000.0
2007-08-21 07:36:00,0.678,0.678,0.67795,0.678,21600000.0
2007-08-21 07:37:00,0.67795,0.678,0.67795,0.678,54200000.0
2007-08-21 07:38:00,0.678,0.678,0.678,0.678,57300000.0
2007-08-21 07:39:00,0.678,0.67805,0.67795,0.67805,269400000.0
2007-08-21 07:40:00,0.678,0.67805,0.67795,0.67805,250099997.0
2007-08-21 07:41:00,0.67805,0.67815,0.678,0.6781,654399996.0
2007-08-21 07:42:00,0.6781,0.67815,0.6781,0.67815,171200002.0
2007-08-21 07:43:00,0.6781,0.6782,0.67795,0.678,800100001.0
2007-08-21 07:44:00,0.6781,0.6783,0.67805,0.6782,416000000.0
2007-08-21 07:45:00,0.6781,0.6783,0.6781,0.6783,133499998.0
2007-08-21 07:46:00,0.6783,0.6783,0.6782,0.6782,443900000.0
2007-08-21 07:47:00,0.6782,0.6782,0.6781,0.6781,407400004.0
2007-08-21 07:48:00,0.6781,0.67815,0.67805,0.67815,293100003.0
2007-08-21 07:49:00,0.6781,0.6781,0.67795,0.678,548200002.0
2007-08-21 07:50:00,0.678,0.678,0.678,0.678,18300000.0
2007-08-21 07:51:00,0.67805,0.67805,0.678,0.678,299599999.0
2007-08-21 07:52:00,0.678,0.6781,0.67795,0.67805,473999999.0
2007-08-21 07:53:00,0.6781,0.6782,0.67805,0.6782,626799985.0
2007-08-21 07:54:00,0.6782,0.6782,0.6782,0.6782,68600000.0
2007-08-21 07:55:00,0.6782,0.6782,0.678,0.6782,246500003.0
2007-08-21 07:56:00,0.6782,0.6782,0.67815,0.6782,144400000.0
2007-08-21 07:57:00,0.6782,0.6782,0.67805,0.6782,821700019.0
2007-08-21 07:58:00,0.6782,0.6782,0.6782,0.6782,387600000.0
2007-08-21 07:59:00,0.6782,0.67825,0.67815,0.67825,416199998.0
2007-08-21 08:00:00,0.67825,0.67825,0.6781,0.6781,126100000.0
2007-08-21 08:01:00,0.67815,0.67825,0.67815,0.6782,591400002.0
2007-08-21 08:02:00,0.6782,0.6782,0.6782,0.6782,190000000.0
2007-08-21 08:03:00,0.6782,0.6782,0.67805,0.67805,217100000.0
2007-08-21 08:04:00,0.67805,0.67815,0.67805,0.6781,511499997.0
2007-08-21 08:05:00,0.6781,0.6781,0.6781,0.6781,186100000.0
2007-08-21 08:06:00,0.6781,0.67815,0.6781,0.6781,135800000.0
2007-08-21 08:07:00,0.6781,0.67825,0.6781,0.67825,510000004.0
2007-08-21 08:08:00,0.6782,0.6784,0.67815,0.6782,912200001.0
2007-08-21 08:09:00,0.6782,0.67835,0.6782,0.6783,906599988.0
2007-08-21 08:10:00,0.6783,0.6784,0.6782,0.6783,1310800009.0
2007-08-21 08:11:00,0.6783,0.6784,0.67825,0.67835,1137299999.0
2007-08-21 08:12:00,0.67835,0.6785,0.67825,0.6785,1033100000.0
2007-08-21 08:13:00,0.6785,0.6787,0.6785,0.6786,581199997.0
2007-08-21 08:14:00,0.6786,0.67865,0.67855,0.6786,689300002.0
2007-08-21 08:15:00,0.6787,0.6789,0.6787,0.6789,1912099985.0
2007-08-21 08:16:00,0.6789,0.679,0.67885,0.67895,1912099985.0
2007-08-21 08:17:00,0.679,0.67915,0.679,0.67905,1458600001.0
2007-08-21 08:18:00,0.6792,0.6792,0.6791,0.6792,1324499998.0
2007-08-21 08:19:00,0.6791,0.6792,0.679,0.6791,1324499998.0
2007-08-21 08:20:00,0.67915,0.6797,0.6791,0.6795,1885099997.0
2007-08-21 08:21:00,0.6795,0.6795,0.67925,0.6794,1684599999.0
2007-08-21 08:22:00,0.6797,0.6797,0.6795,0.6795,824200005.0
2007-08-21 08:23:00,0.6795,0.6795,0.67935,0.6794,824200005.0
2007-08-21 08:24:00,0.6794,0.6794,0.67935,0.6794,180899998.0
2007-08-21 08:25:00,0.6794,0.6794,0.6793,0.6793,622299999.0
2007-08-21 08:26:00,0.6793,0.6795,0.6793,0.6795,1559999978.0
2007-08-21 08:27:00,0.6795,0.6796,0.6795,0.6796,1100099993.0
2007-08-21 08:28:00,0.6795,0.6797,0.67945,0.6797,976000005.0
2007-08-21 08:29:00,0.6797,0.6797,0.67945,0.67955,659400001.0
2007-08-21 08:30:00,0.6795,0.6795,0.6795,0.6795,2122700022.0
2007-08-21 08:31:00,0.6796,0.6796,0.6795,0.6795,2122700022.0
2007-08-21 08:32:00,0.6795,0.6796,0.67945,0.6795,1152799997.0
2007-08-21 08:33:00,0.6795,0.6795,0.6795,0.6795,644899993.0
2007-08-21 08:34:00,0.6795,0.6795,0.6795,0.6795,1323700000.0
2007-08-21 08:35:00,0.6795,0.67955,0.67945,0.67945,1709899982.0
2007-08-21 08:36:00,0.6796,0.6799,0.6796,0.6799,1893600001.0
2007-08-21 08:37:00,0.6798,0.6802,0.6798,0.68,1893600001.0
2007-08-21 08:38:00,0.6801,0.6805,0.68,0.6803,1893600001.0
2007-08-21 08:39:00,0.6803,0.6805,0.6802,0.6804,1893600001.0
2007-08-21 08:40:00,0.6803,0.6804,0.6802,0.6803,1359900005.0
2007-08-21 08:41:00,0.6802,0.6803,0.6802,0.6802,1359900005.0
2007-08-21 08:42:00,0.6803,0.6803,0.6802,0.6802,1359900005.0
2007-08-21 08:43:00,0.6803,0.6803,0.6802,0.6802,1359900005.0
2007-08-21 08:44:00,0.6803,0.6805,0.6803,0.6804,1359900005.0
2007-08-21 08:45:00,0.6804,0.6804,0.68015,0.6803,1359900005.0
2007-08-21 08:46:00,0.6804,0.6806,0.6802,0.6805,1342500011.0
2007-08-21 08:47:00,0.6806,0.6806,0.6804,0.6804,1342500011.0
2007-08-21 08:48:00,0.6805,0.6807,0.6804,0.6807,1342500011.0
2007-08-21 08:49:00,0.6807,0.6808,0.68065,0.6807,1342500011.0
2007-08-21 08:50:00,0.6807,0.68075,0.68065,0.68065,902099984.0
2007-08-21 08:51:00,0.68065,0.6807,0.68055,0.68055,900599996.0
2007-08-21 08:52:00,0.6805,0.6805,0.6805,0.6805,1038300001.0
2007-08-21 08:53:00,0.6807,0.6807,0.6806,0.6807,1038300001.0
2007-08-21 08:54:00,0.6806,0.6806,0.6805,0.6805,1038300001.0
2007-08-21 08:56:00,0.6806,0.6806,0.6804,0.6804,1038300001.0
2007-08-21 08:57:00,0.6805,0.6805,0.6804,0.6804,1038300001.0
2007-08-21 08:58:00,0.6805,0.6805,0.6804,0.6804,1038300001.0
2007-08-21 08:59:00,0.6804,0.6805,0.68035,0.68045,1573300013.0
2007-08-21 09:01:00,0.6803,0.6804,0.6801,0.6801,1989000004.0
2007-08-21 09:02:00,0.68,0.6801,0.68,0.6801,1989000004.0
2007-08-21 09:03:00,0.6801,0.6802,0.68005,0.6801,1989000004.0
2007-08-21 09:04:00,0.6802,0.6803,0.6802,0.6802,1052499990.0
2007-08-21 09:05:00,0.68025,0.6803,0.68015,0.68025,1052499990.0
2007-08-21 09:06:00,0.6803,0.6804,0.68025,0.6804,1126399995.0
2007-08-21 09:07:00,0.6804,0.6804,0.68035,0.6804,1454700001.0
2007-08-21 09:08:00,0.6804,0.6804,0.68025,0.6803,852300001.0
2007-08-21 09:09:00,0.6803,0.6803,0.68005,0.6802,1650899991.0
2007-08-21 09:10:00,0.6802,0.68025,0.68015,0.68025,1733700011.0
2007-08-21 09:11:00,0.68025,0.68025,0.6801,0.6802,1124099988.0
2007-08-21 09:12:00,0.6802,0.6803,0.68015,0.68015,1247399978.0
2007-08-21 09:13:00,0.6801,0.6802,0.68,0.6801,1783899980.0
2007-08-21 09:14:00,0.6801,0.6801,0.67995,0.68,1783899980.0
2007-08-21 09:15:00,0.6799,0.6801,0.6799,0.68,2093599986.0
2007-08-21 09:16:00,0.6801,0.6802,0.6801,0.6802,2093599986.0
2007-08-21 09:17:00,0.6801,0.6803,0.6801,0.6802,2093599986.0
2007-08-21 09:18:00,0.6802,0.6804,0.6802,0.68035,2093599986.0
2007-08-21 09:19:00,0.6803,0.6804,0.6803,0.68035,1451399989.0
2007-08-21 09:20:00,0.68035,0.68045,0.6803,0.6804,1194399971.0
2007-08-21 09:21:00,0.6804,0.6804,0.6803,0.6804,1542599998.0
2007-08-21 09:22:00,0.68045,0.68045,0.6803,0.6804,1542599998.0
2007-08-21 09:23:00,0.6805,0.6809,0.6805,0.6808,1867899998.0
2007-08-21 09:24:00,0.6809,0.681,0.6808,0.681,1867899998.0
2007-08-21 09:25:00,0.6809,0.681,0.6808,0.6809,1867899998.0
2007-08-21 09:26:00,0.6808,0.6809,0.6806,0.6806,1867899998.0
2007-08-21 09:27:00,0.6807,0.6808,0.6807,0.6808,1867899998.0
2007-08-21 09:28:00,0.6807,0.6808,0.6807,0.6808,1867899998.0
2007-08-21 09:29:00,0.6809,0.6809,0.6807,0.6807,1867899998.0
2007-08-21 09:30:00,0.6806,0.6808,0.6806,0.6807,1867899998.0
2007-08-21 09:31:00,0.6808,0.6808,0.6807,0.6807,1867899998.0
2007-08-21 09:32:00,0.6806,0.6809,0.6806,0.6808,1867899998.0
2007-08-21 09:33:00,0.6809,0.6811,0.6809,0.6811,1867899998.0
2007-08-21 09:34:00,0.6812,0.6813,0.6811,0.6813,1867899998.0
2007-08-21 09:35:00,0.6812,0.6813,0.681,0.681,1867899998.0
2007-08-21 09:36:00,0.6811,0.6812,0.681,0.6812,1867899998.0
2007-08-21 09:37:00,0.68125,0.6813,0.68115,0.6813,1867899998.0
2007-08-21 09:38:00,0.6811,0.6812,0.6811,0.6812,2006499980.0
2007-08-21 09:39:00,0.6811,0.6811,0.6811,0.6811,2006499980.0
2007-08-21 09:40:00,0.6812,0.6812,0.6812,0.6812,2006499980.0
2007-08-21 09:41:00,0.6812,0.6813,0.68115,0.6812,2006499980.0
2007-08-21 09:44:00,0.6811,0.6812,0.6811,0.6811,695199998.0
2007-08-21 09:45:00,0.681,0.681,0.6809,0.6809,695199998.0
2007-08-21 09:46:00,0.681,0.681,0.6808,0.6809,695199998.0
2007-08-21 09:47:00,0.6808,0.6809,0.6808,0.6808,695199998.0
2007-08-21 09:48:00,0.6809,0.6809,0.6809,0.6809,695199998.0
2007-08-21 09:49:00,0.6809,0.68095,0.6809,0.6809,695199998.0
2007-08-21 09:50:00,0.6809,0.681,0.6809,0.6809,1807500004.0
2007-08-21 09:51:00,0.681,0.6811,0.681,0.681,2026399997.0
2007-08-21 09:52:00,0.6811,0.6811,0.6809,0.6809,2026399997.0
2007-08-21 09:53:00,0.681,0.6811,0.681,0.6811,2026399997.0
2007-08-21 09:54:00,0.6809,0.681,0.6809,0.6809,2026399997.0
2007-08-21 09:55:00,0.68095,0.681,0.68085,0.68095,2026399997.0
2007-08-21 09:56:00,0.681,0.681,0.681,0.681,1835999988.0
2007-08-21 09:57:00,0.681,0.6811,0.681,0.6811,1835999988.0
2007-08-21 09:58:00,0.6811,0.6811,0.68105,0.68105,1098799994.0
2007-08-21 09:59:00,0.68105,0.68115,0.681,0.6811,1508099991.0
2007-08-21 10:00:00,0.6812,0.6812,0.6811,0.6811,2076999988.0
2007-08-21 10:01:00,0.681,0.6811,0.681,0.6811,2076999988.0
2007-08-21 10:02:00,0.6811,0.68115,0.6811,0.68115,2076999988.0
2007-08-21 10:03:00,0.68115,0.6812,0.68105,0.6812,1202299998.0
2007-08-21 10:04:00,0.6812,0.6812,0.68105,0.68105,796899997.0
2007-08-21 10:05:00,0.68105,0.6812,0.68105,0.6811,1553700011.0
2007-08-21 10:06:00,0.6811,0.6812,0.68105,0.6812,996299989.0
2007-08-21 10:07:00,0.6812,0.6812,0.6811,0.6812,1980699986.0
2007-08-21 10:08:00,0.6812,0.68125,0.68105,0.68125,2005800005.0
2007-08-21 10:10:00,0.68115,0.6813,0.68115,0.68125,1593199994.0
2007-08-21 10:11:00,0.6812,0.68135,0.6812,0.68125,1917200001.0
2007-08-21 10:12:00,0.6811,0.6812,0.6811,0.6811,1889299997.0
2007-08-21 10:13:00,0.6812,0.68125,0.6811,0.68115,1889299997.0
2007-08-21 10:14:00,0.6812,0.6812,0.6811,0.6811,1082099998.0
2007-08-21 10:15:00,0.6811,0.68115,0.6811,0.6811,1472700013.0
2007-08-21 10:16:00,0.68115,0.68115,0.68105,0.68105,1347800009.0
2007-08-21 10:17:00,0.6812,0.6812,0.6811,0.6811,1781799968.0
2007-08-21 10:18:00,0.6812,0.6812,0.6811,0.6811,1781799968.0
2007-08-21 10:19:00,0.6811,0.6811,0.681,0.681,1781799968.0
2007-08-21 10:20:00,0.6812,0.6812,0.6811,0.6811,1478500006.0
2007-08-21 10:21:00,0.681,0.681,0.681,0.681,1478500006.0
2007-08-21 10:22:00,0.6811,0.6812,0.6811,0.6811,1478500006.0
2007-08-21 10:23:00,0.6812,0.6812,0.6811,0.6811,1478500006.0
2007-08-21 10:24:00,0.6811,0.6811,0.681,0.68105,1478500006.0
2007-08-21 10:25:00,0.6809,0.681,0.6809,0.681,330900001.0
2007-08-21 10:26:00,0.6809,0.6809,0.6809,0.6809,330900001.0
2007-08-21 10:27:00,0.681,0.681,0.68095,0.68095,330900001.0
2007-08-21 10:28:00,0.681,0.681,0.68095,0.68095,492899998.0
2007-08-21 10:29:00,0.681,0.681,0.68085,0.6809,491899993.0
2007-08-21 10:30:00,0.6809,0.6809,0.6807,0.6808,1654199996.0
2007-08-21 10:31:00,0.6808,0.68095,0.6806,0.6808,1654199996.0
2007-08-21 10:32:00,0.6808,0.6808,0.68065,0.6808,2144199992.0
2007-08-21 10:33:00,0.6808,0.6808,0.6807,0.6808,862400000.0
2007-08-21 10:34:00,0.6808,0.6808,0.6808,0.6808,1132199990.0
2007-08-21 10:37:00,0.6808,0.6808,0.68075,0.6808,656299999.0
2007-08-21 10:38:00,0.6808,0.6808,0.68075,0.6808,907899998.0
2007-08-21 10:39:00,0.6808,0.6808,0.6808,0.6808,978500009.0
2007-08-21 10:40:00,0.6808,0.6808,0.68075,0.68075,806400001.0
2007-08-21 10:41:00,0.68075,0.6808,0.68075,0.6808,421199990.0
2007-08-21 10:42:00,0.6808,0.6808,0.6808,0.6808,125799999.0
2007-08-21 10:43:00,0.6808,0.6808,0.6808,0.6808,36700001.0
2007-08-21 10:44:00,0.6808,0.6808,0.6807,0.6807,749699998.0
2007-08-21 10:45:00,0.68075,0.68075,0.68055,0.6806,1054599998.0
2007-08-21 10:46:00,0.6806,0.6806,0.6804,0.6805,2087500005.0
2007-08-21 10:47:00,0.6804,0.6805,0.68,0.6802,2087500005.0
2007-08-21 10:48:00,0.6803,0.6803,0.6802,0.6803,2087500005.0
2007-08-21 10:49:00,0.6803,0.68035,0.68025,0.68035,2087500005.0
2007-08-21 10:50:00,0.68035,0.6805,0.6803,0.68045,1946200015.0
2007-08-21 10:51:00,0.6805,0.6806,0.6805,0.68055,1035100001.0
2007-08-21 10:52:00,0.68055,0.68055,0.68045,0.6805,413799998.0
2007-08-21 10:53:00,0.6805,0.6805,0.6802,0.68035,1033699982.0
2007-08-21 10:54:00,0.68035,0.6804,0.68025,0.68035,2143200020.0
2007-08-21 10:55:00,0.68035,0.6804,0.6802,0.6802,295799997.0
2007-08-21 10:56:00,0.6802,0.68035,0.68015,0.68035,2105000025.0
2007-08-21 10:57:00,0.68035,0.68045,0.6803,0.6804,1348199993.0
2007-08-21 10:58:00,0.6804,0.6805,0.6803,0.68045,1569099979.0
2007-08-21 10:59:00,0.68045,0.68055,0.68025,0.6804,1542799990.0
2007-08-21 11:00:00,0.6803,0.6805,0.6802,0.6804,1882799991.0
2007-08-21 11:01:00,0.6803,0.6805,0.6803,0.6804,1882799991.0
2007-08-21 11:02:00,0.6805,0.6805,0.6804,0.6805,1882799991.0
2007-08-21 11:03:00,0.6804,0.6804,0.6804,0.6804,1882799991.0
2007-08-21 11:04:00,0.6805,0.6807,0.6804,0.6805,1882799991.0
2007-08-21 11:05:00,0.6807,0.6807,0.6805,0.6806,1882799991.0
2007-08-21 11:06:00,0.68055,0.6807,0.68055,0.68065,1882799991.0
2007-08-21 11:07:00,0.68065,0.6807,0.6806,0.6806,880399992.0
2007-08-21 11:08:00,0.6806,0.6806,0.68055,0.6806,1565000012.0
2007-08-21 11:09:00,0.68055,0.6806,0.68055,0.68055,1186899995.0
2007-08-21 11:10:00,0.68055,0.6806,0.6805,0.6806,729300006.0
2007-08-21 11:11:00,0.6806,0.6807,0.68055,0.6806,1364200002.0
2007-08-21 11:12:00,0.6805,0.6806,0.6805,0.6806,1983399991.0
2007-08-21 11:13:00,0.6806,0.68065,0.6804,0.6806,1983399991.0
2007-08-21 11:14:00,0.6806,0.6806,0.68055,0.6806,268500000.0
2007-08-21 11:15:00,0.6806,0.6806,0.6806,0.6806,349399998.0
2007-08-21 11:16:00,0.6806,0.6808,0.6806,0.6807,2105099986.0
2007-08-21 11:17:00,0.6808,0.6811,0.6808,0.681,1791000006.0
2007-08-21 11:18:00,0.6809,0.681,0.6808,0.681,1791000006.0
2007-08-21 11:19:00,0.68105,0.6813,0.681,0.6811,1791000006.0
2007-08-21 11:20:00,0.6811,0.6812,0.6811,0.6811,374499996.0
2007-08-21 11:21:00,0.6812,0.6812,0.681,0.6812,374499996.0
2007-08-21 11:22:00,0.6811,0.6811,0.6809,0.681,374499996.0
2007-08-21 11:23:00,0.6811,0.6815,0.681,0.6814,374499996.0
2007-08-21 11:24:00,0.6813,0.6813,0.6813,0.6813,374499996.0
2007-08-21 11:25:00,0.6814,0.6814,0.6813,0.6814,374499996.0
2007-08-21 11:26:00,0.6812,0.6813,0.6812,0.6812,1726000018.0
2007-08-21 11:27:00,0.6813,0.6816,0.6813,0.6815,1726000018.0
2007-08-21 11:28:00,0.6816,0.6817,0.6815,0.6815,1726000018.0
2007-08-21 11:29:00,0.6814,0.6815,0.6813,0.6814,1726000018.0
2007-08-21 11:30:00,0.6814,0.68155,0.6814,0.6815,1726000018.0
2007-08-21 11:31:00,0.6816,0.6816,0.6814,0.6814,1480399982.0
2007-08-21 11:32:00,0.68145,0.6815,0.6814,0.68145,1480399982.0
2007-08-21 11:33:00,0.6813,0.6814,0.6812,0.6813,1998199987.0
2007-08-21 11:34:00,0.6812,0.6813,0.6812,0.6812,1998199987.0
2007-08-21 11:35:00,0.6812,0.68125,0.68095,0.68105,1998199987.0
2007-08-21 11:36:00,0.68105,0.6811,0.68095,0.681,952799999.0
2007-08-21 11:37:00,0.681,0.6811,0.68095,0.6811,768800001.0
2007-08-21 11:38:00,0.6811,0.6811,0.68085,0.68105,1930500002.0
2007-08-21 11:39:00,0.68105,0.6811,0.68105,0.6811,1924899991.0
2007-08-21 11:40:00,0.6811,0.6811,0.68105,0.6811,629799994.0
2007-08-21 11:41:00,0.6811,0.6812,0.681,0.68105,1058199993.0
2007-08-21 11:42:00,0.68105,0.68115,0.6809,0.681,1085850000.0
2007-08-21 11:43:00,0.6811,0.6812,0.681,0.6811,1109299994.0
2007-08-21 11:44:00,0.6812,0.6812,0.6808,0.6808,1109299994.0
2007-08-21 11:45:00,0.681,0.6811,0.6808,0.6811,1109299994.0
2007-08-21 11:46:00,0.6812,0.6813,0.6811,0.6812,1109299994.0
2007-08-21 11:47:00,0.6812,0.6812,0.68095,0.68095,1109299994.0
2007-08-21 11:48:00,0.6811,0.6812,0.68105,0.6811,1730900025.0
2007-08-21 11:49:00,0.6811,0.6811,0.681,0.68105,1193799990.0
2007-08-21 11:50:00,0.681,0.6812,0.681,0.6811,454899997.0
2007-08-21 11:51:00,0.6811,0.6812,0.6811,0.6812,454899997.0
2007-08-21 11:52:00,0.6812,0.6812,0.6811,0.68115,1006099997.0
2007-08-21 11:53:00,0.6812,0.6812,0.68105,0.6812,1627499999.0
2007-08-21 11:54:00,0.6812,0.6812,0.6811,0.6811,944500009.0
2007-08-21 11:55:00,0.6811,0.68115,0.68105,0.6811,944500009.0
2007-08-21 11:56:00,0.68105,0.6811,0.68085,0.68105,969399996.0
2007-08-21 11:57:00,0.6809,0.68105,0.68085,0.681,499400002.0
2007-08-21 11:58:00,0.6809,0.681,0.68085,0.6809,1047499997.0
2007-08-21 11:59:00,0.6809,0.681,0.6808,0.6809,1105299998.0
2007-08-21 12:00:00,0.6808,0.6809,0.6808,0.6809,1105299998.0
2007-08-21 12:01:00,0.68095,0.68105,0.6809,0.68105,1105299998.0
2007-08-21 12:02:00,0.68105,0.6811,0.68095,0.68095,2117100008.0
2007-08-21 12:03:00,0.6811,0.6811,0.68085,0.6809,1104999995.0
2007-08-21 12:04:00,0.68095,0.68105,0.68085,0.68105,273899996.0
2007-08-21 12:05:00,0.6809,0.6809,0.6807,0.6807,1845599992.0
2007-08-21 12:06:00,0.6807,0.6808,0.6805,0.68075,1845599992.0
2007-08-21 12:07:00,0.6807,0.68085,0.6806,0.68075,1781499990.0
2007-08-21 12:08:00,0.6808,0.6808,0.68075,0.68075,290900003.0
2007-08-21 12:09:00,0.6808,0.6808,0.6807,0.6807,1446200012.0
2007-08-21 12:10:00,0.6808,0.6809,0.6807,0.6809,1446200012.0
2007-08-21 12:11:00,0.6809,0.681,0.68085,0.6809,2125899987.0
2007-08-21 12:12:00,0.6809,0.6809,0.68085,0.6809,452099997.0
2007-08-21 12:13:00,0.6809,0.6809,0.6808,0.6808,87600000.0
2007-08-21 12:14:00,0.68085,0.6809,0.68085,0.6809,87600000.0
2007-08-21 12:15:00,0.6809,0.6809,0.6809,0.6809,57500000.0
2007-08-21 12:16:00,0.6809,0.6809,0.6808,0.6809,774500001.0
2007-08-21 12:17:00,0.68085,0.6809,0.68075,0.6809,1057450004.0
2007-08-21 12:18:00,0.6809,0.6809,0.6809,0.6809,780199993.0
2007-08-21 12:19:00,0.6809,0.68095,0.6808,0.6809,1958499989.0
2007-08-21 12:20:00,0.6807,0.6807,0.6807,0.6807,1877500009.0
2007-08-21 12:21:00,0.6808,0.6808,0.6807,0.6807,1877500009.0
2007-08-21 12:22:00,0.68075,0.68075,0.6807,0.6807,1877500009.0
2007-08-21 12:23:00,0.6807,0.6807,0.6806,0.6807,1575699989.0
2007-08-21 12:24:00,0.6807,0.6808,0.6807,0.6808,1472499998.0
2007-08-21 12:25:00,0.6808,0.6809,0.6808,0.68085,1518700006.0
2007-08-21 12:26:00,0.6807,0.6808,0.6805,0.6807,2122099990.0
2007-08-21 12:27:00,0.6808,0.6808,0.6807,0.6808,2122099990.0
2007-08-21 12:28:00,0.6807,0.6808,0.6807,0.6808,2122099990.0
2007-08-21 12:29:00,0.6808,0.6808,0.68065,0.68065,2122099990.0
2007-08-21 12:30:00,0.6805,0.6806,0.6802,0.6802,1742499984.0
2007-08-21 12:31:00,0.6803,0.6804,0.68,0.6804,1742499984.0
2007-08-21 12:32:00,0.6803,0.6805,0.6802,0.6803,1742499984.0
2007-08-21 12:33:00,0.6804,0.6805,0.6803,0.6804,1742499984.0
2007-08-21 12:34:00,0.6805,0.6806,0.6804,0.6805,1742499984.0
2007-08-21 12:35:00,0.6806,0.6806,0.6805,0.6806,1742499984.0
2007-08-21 12:36:00,0.6805,0.6805,0.6805,0.6805,1742499984.0
2007-08-21 12:37:00,0.68055,0.6806,0.68045,0.6806,1742499984.0
2007-08-21 12:38:00,0.6805,0.6806,0.6804,0.6805,1736200003.0
2007-08-21 12:39:00,0.6804,0.6805,0.6804,0.6804,1736200003.0
2007-08-21 12:40:00,0.6805,0.6805,0.6803,0.6804,1736200003.0
2007-08-21 12:41:00,0.6805,0.6806,0.6805,0.6805,1736200003.0
2007-08-21 12:42:00,0.6806,0.6806,0.6805,0.6806,1736200003.0
2007-08-21 12:43:00,0.68055,0.6806,0.68035,0.6805,1736200003.0
2007-08-21 12:44:00,0.6805,0.6806,0.6804,0.6805,1483599998.0
2007-08-21 12:45:00,0.68055,0.6806,0.6805,0.6806,1483599998.0
2007-08-21 12:46:00,0.6806,0.68065,0.6805,0.6805,1518800003.0
2007-08-21 12:47:00,0.6804,0.6804,0.68,0.6802,1388599981.0
2007-08-21 12:48:00,0.6802,0.6803,0.6802,0.6803,1388599981.0
2007-08-21 12:49:00,0.6803,0.6804,0.6802,0.6802,2102499996.0
2007-08-21 12:50:00,0.6802,0.6804,0.68015,0.6804,1072199991.0
2007-08-21 12:51:00,0.68045,0.68045,0.6803,0.6804,556674995.0
2007-08-21 12:52:00,0.6804,0.68045,0.6803,0.6803,133500000.0
2007-08-21 12:53:00,0.6803,0.6803,0.6803,0.6803,876200002.0
2007-08-21 12:54:00,0.6803,0.6804,0.68025,0.68035,1521899994.0
2007-08-21 12:55:00,0.68035,0.6804,0.6803,0.6804,1903599983.0
2007-08-21 12:56:00,0.6803,0.6804,0.6803,0.6804,1726499990.0
2007-08-21 12:57:00,0.6805,0.6805,0.6802,0.6803,1726499990.0
2007-08-21 12:59:00,0.6804,0.6806,0.6804,0.6804,1726499990.0
2007-08-21 13:00:00,0.6805,0.6806,0.6804,0.6805,1726499990.0
2007-08-21 13:01:00,0.6806,0.6806,0.6804,0.6804,1726499990.0
2007-08-21 13:02:00,0.6805,0.6805,0.6802,0.6803,1726499990.0
2007-08-21 13:03:00,0.6805,0.6805,0.6804,0.6805,1726499990.0
2007-08-21 13:04:00,0.6806,0.6806,0.6806,0.6806,1726499990.0
2007-08-21 13:05:00,0.6805,0.6808,0.6805,0.6806,1726499990.0
2007-08-21 13:06:00,0.6805,0.6807,0.6804,0.6805,1726499990.0
2007-08-21 13:08:00,0.6806,0.6806,0.6805,0.6806,1726499990.0
2007-08-21 13:09:00,0.6805,0.6806,0.6805,0.6806,1726499990.0
2007-08-21 13:10:00,0.6807,0.6807,0.6807,0.6807,1726499990.0
2007-08-21 13:11:00,0.6806,0.6807,0.6806,0.6807,1726499990.0
2007-08-21 13:12:00,0.6808,0.6808,0.6807,0.6808,1726499990.0
2007-08-21 13:13:00,0.6806,0.6808,0.6806,0.6808,1726499990.0
2007-08-21 13:14:00,0.68075,0.6808,0.68075,0.6808,1405599990.0
2007-08-21 13:15:00,0.6809,0.6809,0.6808,0.6808,1499500004.0
2007-08-21 13:16:00,0.6809,0.6809,0.6808,0.6809,1499500004.0
2007-08-21 13:17:00,0.6808,0.6808,0.6807,0.6808,1499500004.0
2007-08-21 13:18:00,0.6808,0.6808,0.6807,0.6807,1499500004.0
2007-08-21 13:19:00,0.6807,0.6809,0.68065,0.68085,739399994.0
2007-08-21 13:20:00,0.68085,0.68085,0.68065,0.6808,1048600002.0
2007-08-21 13:21:00,0.6807,0.6808,0.68055,0.6807,1182499993.0
2007-08-21 13:22:00,0.6807,0.6807,0.6805,0.6805,1491400003.0
2007-08-21 13:23:00,0.68055,0.68065,0.68055,0.6806,1491400003.0
2007-08-21 13:24:00,0.6806,0.6807,0.6806,0.6806,370999998.0
2007-08-21 13:25:00,0.6807,0.68075,0.6805,0.6806,745265369.0
2007-08-21 13:26:00,0.6805,0.6806,0.6804,0.6805,1071600006.0
2007-08-21 13:27:00,0.6806,0.6807,0.6806,0.6807,1071600006.0
2007-08-21 13:28:00,0.6806,0.6807,0.6806,0.6807,1621499992.0
2007-08-21 13:29:00,0.6808,0.6808,0.6807,0.6808,1621499992.0
2007-08-21 13:30:00,0.6807,0.681,0.6807,0.6809,1621499992.0
2007-08-21 13:31:00,0.681,0.681,0.6809,0.6809,1621499992.0
2007-08-21 13:32:00,0.681,0.681,0.6809,0.6809,1621499992.0
2007-08-21 13:33:00,0.6809,0.6809,0.6808,0.6808,828299993.0
2007-08-21 13:34:00,0.68095,0.681,0.6808,0.681,828299993.0
2007-08-21 13:35:00,0.681,0.681,0.6808,0.6809,1988700014.0
2007-08-21 13:36:00,0.6809,0.6809,0.6809,0.6809,1374599998.0
2007-08-21 13:37:00,0.6809,0.6809,0.6808,0.68085,1374599998.0
2007-08-21 13:38:00,0.68085,0.68105,0.68085,0.68105,2014699988.0
2007-08-21 13:39:00,0.6809,0.681,0.6808,0.681,1072600010.0
2007-08-21 13:40:00,0.681,0.6811,0.6809,0.681,1072600010.0
2007-08-21 13:41:00,0.681,0.681,0.6805,0.6805,860000001.0
2007-08-21 13:42:00,0.6804,0.6807,0.6804,0.6806,860000001.0
2007-08-21 13:43:00,0.68065,0.68075,0.68065,0.68075,860000001.0
2007-08-21 13:44:00,0.6808,0.6808,0.6807,0.6807,1171100002.0
2007-08-21 13:45:00,0.68075,0.6809,0.6807,0.6809,1171100002.0
2007-08-21 13:46:00,0.68085,0.6809,0.6808,0.6809,843499990.0
2007-08-21 13:47:00,0.68085,0.68095,0.68075,0.68095,985300001.0
2007-08-21 13:48:00,0.68095,0.68095,0.6808,0.6809,609800004.0
2007-08-21 13:49:00,0.6809,0.6809,0.6808,0.6808,897799988.0
2007-08-21 13:50:00,0.6808,0.6808,0.68065,0.68075,1243099995.0
2007-08-21 13:51:00,0.68075,0.68075,0.68075,0.68075,468000000.0
2007-08-21 13:54:00,0.6808,0.6808,0.6807,0.6808,1748800010.0
2007-08-21 13:55:00,0.6808,0.6808,0.68075,0.68075,1748800010.0
2007-08-21 13:56:00,0.68075,0.68085,0.68075,0.68075,1856999978.0
2007-08-21 13:57:00,0.6809,0.6809,0.6808,0.6808,1763100015.0
2007-08-21 13:58:00,0.68075,0.6809,0.6807,0.6808,1763100015.0
2007-08-21 14:00:00,0.6807,0.6808,0.6807,0.6807,1086199980.0
2007-08-21 14:01:00,0.6808,0.6808,0.6806,0.68075,1086199980.0
2007-08-21 14:02:00,0.6808,0.681,0.6808,0.68085,1165300000.0
2007-08-21 14:03:00,0.6809,0.6809,0.6808,0.6809,743700011.0
2007-08-21 14:04:00,0.6809,0.681,0.6808,0.6809,1998200006.0
2007-08-21 14:05:00,0.6808,0.6808,0.6808,0.6808,1998200006.0
2007-08-21 14:06:00,0.6809,0.68105,0.68085,0.68105,1998200006.0
2007-08-21 14:07:00,0.6811,0.6811,0.681,0.681,2104999986.0
2007-08-21 14:08:00,0.6809,0.681,0.6809,0.6809,2104999986.0
2007-08-21 14:09:00,0.681,0.6811,0.6809,0.6811,2104999986.0
2007-08-21 14:10:00,0.681,0.6812,0.681,0.681,2104999986.0
2007-08-21 14:11:00,0.6811,0.6811,0.681,0.681,2104999986.0
2007-08-21 14:12:00,0.681,0.6812,0.681,0.6811,2104999986.0
2007-08-21 14:13:00,0.681,0.681,0.681,0.681,1072899978.0
2007-08-21 14:14:00,0.681,0.681,0.68095,0.68095,1072899978.0
2007-08-21 14:15:00,0.6811,0.6813,0.681,0.6812,1861899995.0
2007-08-21 14:16:00,0.6813,0.6814,0.6812,0.6814,1861899995.0
2007-08-21 14:17:00,0.6813,0.6814,0.6811,0.6812,1861899995.0
2007-08-21 14:18:00,0.6811,0.6813,0.6811,0.6812,1861899995.0
2007-08-21 14:19:00,0.6813,0.6813,0.6812,0.6812,1861899995.0
2007-08-21 14:20:00,0.6811,0.6812,0.6811,0.6812,1861899995.0
2007-08-21 14:21:00,0.6811,0.6811,0.681,0.681,1861899995.0
2007-08-21 14:22:00,0.6811,0.68115,0.681,0.68115,1861899995.0
2007-08-21 14:23:00,0.681,0.6811,0.681,0.681,2027999993.0
2007-08-21 14:24:00,0.6811,0.6812,0.6809,0.681,2027999993.0
2007-08-21 14:25:00,0.6811,0.6811,0.681,0.681,2027999993.0
2007-08-21 14:26:00,0.6811,0.6811,0.681,0.6811,2027999993.0
2007-08-21 14:27:00,0.681,0.6811,0.68085,0.68105,2027999993.0
2007-08-21 14:28:00,0.68105,0.6812,0.681,0.6812,1250200002.0
2007-08-21 14:29:00,0.6812,0.6812,0.6812,0.6812,1327299979.0
2007-08-21 14:30:00,0.68115,0.68125,0.68105,0.68125,1339400017.0
2007-08-21 14:31:00,0.6812,0.68125,0.6811,0.6811,735399999.0
2007-08-21 14:32:00,0.6811,0.6812,0.6811,0.6812,1166900005.0
2007-08-21 14:33:00,0.6812,0.6812,0.68105,0.68115,959099993.0
2007-08-21 14:34:00,0.681,0.6811,0.681,0.681,1388599992.0
2007-08-21 14:35:00,0.6811,0.6811,0.681,0.681,1388599992.0
2007-08-21 14:36:00,0.6809,0.681,0.6809,0.681,1388599992.0
2007-08-21 14:37:00,0.6809,0.681,0.6809,0.681,1388599992.0
2007-08-21 14:38:00,0.6811,0.6811,0.6809,0.6809,1388599992.0
2007-08-21 14:39:00,0.681,0.68105,0.68095,0.681,1388599992.0
2007-08-21 14:41:00,0.68105,0.68105,0.68095,0.68095,1062199990.0
2007-08-21 14:42:00,0.681,0.68105,0.68085,0.681,1590299992.0
2007-08-21 14:43:00,0.681,0.68105,0.6809,0.681,411100003.0
2007-08-21 14:44:00,0.68095,0.681,0.6809,0.681,1706200025.0
2007-08-21 14:45:00,0.681,0.681,0.6809,0.6809,1993699995.0
2007-08-21 14:46:00,0.68105,0.68105,0.681,0.68105,1993699995.0
2007-08-21 14:47:00,0.68105,0.6811,0.681,0.681,1597700008.0
2007-08-21 14:48:00,0.681,0.68105,0.681,0.68105,577400017.0
2007-08-21 14:49:00,0.68105,0.68105,0.68105,0.68105,179200000.0
2007-08-21 14:50:00,0.68105,0.68105,0.68105,0.68105,362700000.0
2007-08-21 14:52:00,0.6811,0.6813,0.6811,0.68125,1735100003.0
2007-08-21 14:53:00,0.68125,0.6813,0.6812,0.6812,812299993.0
2007-08-21 14:54:00,0.6811,0.6811,0.6811,0.6811,906200002.0
2007-08-21 14:55:00,0.6811,0.6812,0.6811,0.6811,906200002.0
2007-08-21 14:56:00,0.6812,0.6812,0.68115,0.6812,581899998.0
2007-08-21 14:57:00,0.6811,0.6813,0.6811,0.6813,1516899993.0
2007-08-21 14:58:00,0.6811,0.6811,0.6811,0.6811,1341900005.0
2007-08-21 14:59:00,0.681,0.681,0.681,0.681,1341900005.0
2007-08-21 15:01:00,0.6809,0.68095,0.6809,0.68095,1341900005.0
2007-08-21 15:02:00,0.68095,0.681,0.68095,0.68095,491700000.0
2007-08-21 15:03:00,0.68095,0.68095,0.68085,0.68095,1691900010.0
2007-08-21 15:04:00,0.681,0.681,0.681,0.681,2104599996.0
2007-08-21 15:05:00,0.681,0.6811,0.681,0.6811,2104599996.0
2007-08-21 15:06:00,0.6811,0.6811,0.68105,0.6811,750000005.0
2007-08-21 15:07:00,0.6811,0.6811,0.6811,0.6811,910849982.0
2007-08-21 15:08:00,0.681,0.6812,0.68095,0.68115,910849982.0
2007-08-21 15:09:00,0.68115,0.68115,0.6811,0.68115,322000003.0
2007-08-21 15:10:00,0.6812,0.6813,0.6812,0.6812,1212224985.0
2007-08-21 15:11:00,0.6813,0.6813,0.6812,0.68125,1212224985.0
2007-08-21 15:12:00,0.6812,0.6813,0.68105,0.6812,1869900001.0
2007-08-21 15:13:00,0.6811,0.6812,0.6811,0.6812,1053699986.0
2007-08-21 15:15:00,0.6813,0.6815,0.6813,0.6814,1053699986.0
2007-08-21 15:16:00,0.68145,0.6815,0.6812,0.6815,1053699986.0
2007-08-21 15:18:00,0.6815,0.6815,0.6814,0.6814,1213999999.0
2007-08-21 15:19:00,0.68145,0.6815,0.6814,0.68145,2030100004.0
2007-08-21 15:20:00,0.68145,0.68145,0.68145,0.68145,380000000.0
2007-08-21 15:21:00,0.6815,0.6817,0.6815,0.6816,100100003.0
2007-08-21 15:22:00,0.6817,0.6817,0.6816,0.6817,100100003.0
2007-08-21 15:23:00,0.6817,0.68175,0.6817,0.68175,100100003.0
2007-08-21 15:24:00,0.6817,0.6817,0.6816,0.6817,1660800006.0
2007-08-21 15:25:00,0.6816,0.6817,0.6816,0.6816,1660800006.0
2007-08-21 15:26:00,0.6815,0.6816,0.6815,0.6815,1660800006.0
2007-08-21 15:27:00,0.68155,0.68155,0.68145,0.6815,1660800006.0
2007-08-21 15:28:00,0.6815,0.6815,0.68145,0.6815,851200023.0
2007-08-21 15:29:00,0.6815,0.6815,0.6814,0.6814,1470799994.0
2007-08-21 15:30:00,0.6813,0.6814,0.6813,0.6813,1287300001.0
2007-08-21 15:31:00,0.6814,0.6814,0.6814,0.6814,1287300001.0
2007-08-21 15:32:00,0.6813,0.6814,0.6813,0.6813,1287300001.0
2007-08-21 15:33:00,0.6812,0.6812,0.6812,0.6812,1287300001.0
2007-08-21 15:34:00,0.6813,0.6813,0.6812,0.6812,1287300001.0
2007-08-21 15:35:00,0.6812,0.68125,0.68115,0.68125,1287300001.0
2007-08-21 15:36:00,0.68125,0.68125,0.68125,0.68125,54700000.0
2007-08-21 15:37:00,0.6812,0.6813,0.6811,0.6812,1722300011.0
2007-08-21 15:38:00,0.6811,0.6812,0.6811,0.6811,1722300011.0
2007-08-21 15:39:00,0.6812,0.6812,0.6812,0.6812,1722300011.0
2007-08-21 15:40:00,0.6811,0.6812,0.6811,0.6811,1722300011.0
2007-08-21 15:41:00,0.6812,0.6812,0.6811,0.6811,1722300011.0
2007-08-21 15:42:00,0.6812,0.6812,0.6811,0.6811,1722300011.0
2007-08-21 15:46:00,0.681,0.6811,0.681,0.681,1722300011.0
2007-08-21 15:47:00,0.6811,0.6811,0.681,0.681,1722300011.0
2007-08-21 15:48:00,0.6811,0.6811,0.681,0.6811,1722300011.0
2007-08-21 15:50:00,0.68115,0.6812,0.6811,0.68115,1722300011.0
2007-08-21 15:52:00,0.68115,0.68115,0.6811,0.68115,1748800018.0
2007-08-21 15:53:00,0.68115,0.6812,0.68115,0.6812,327200000.0
2007-08-21 15:54:00,0.681,0.6811,0.681,0.6811,1430299972.0
2007-08-21 15:55:00,0.6812,0.6812,0.6812,0.6812,1430299972.0
2007-08-21 15:56:00,0.6811,0.6812,0.6811,0.6811,1430299972.0
2007-08-21 15:57:00,0.6812,0.6812,0.6811,0.6812,1430299972.0
2007-08-21 15:58:00,0.681,0.6811,0.681,0.6811,1928999995.0
2007-08-21 15:59:00,0.681,0.681,0.6808,0.6808,1928999995.0
2007-08-21 16:00:00,0.6809,0.6809,0.6808,0.6809,1928999995.0
2007-08-21 16:01:00,0.681,0.681,0.6808,0.6808,1928999995.0
2007-08-21 16:02:00,0.6809,0.681,0.6808,0.6809,1928999995.0
2007-08-21 16:03:00,0.681,0.681,0.6808,0.6808,1928999995.0
2007-08-21 16:04:00,0.6809,0.681,0.6808,0.6809,1928999995.0
2007-08-21 16:05:00,0.681,0.681,0.681,0.681,1928999995.0
2007-08-21 16:06:00,0.68085,0.68105,0.68085,0.681,1928999995.0
2007-08-21 16:07:00,0.6809,0.681,0.6809,0.681,1602800016.0
2007-08-21 16:08:00,0.6809,0.681,0.6809,0.681,1602800016.0
2007-08-21 16:09:00,0.6809,0.681,0.6809,0.681,1602800016.0
2007-08-21 16:10:00,0.6811,0.6811,0.681,0.681,1602800016.0
2007-08-21 16:11:00,0.6811,0.6812,0.6811,0.6812,1602800016.0
2007-08-21 16:12:00,0.6811,0.6812,0.6811,0.6812,1602800016.0
2007-08-21 16:13:00,0.6811,0.6812,0.6811,0.6811,1602800016.0
2007-08-21 16:14:00,0.6812,0.6812,0.681,0.6811,1602800016.0
2007-08-21 16:16:00,0.681,0.6812,0.681,0.6811,1602800016.0
2007-08-21 16:17:00,0.6812,0.6812,0.6811,0.6811,1602800016.0
2007-08-21 16:18:00,0.681,0.681,0.681,0.681,1602800016.0
2007-08-21 16:19:00,0.6811,0.6811,0.6811,0.6811,1602800016.0
2007-08-21 16:21:00,0.681,0.6811,0.681,0.6811,1602800016.0
2007-08-21 16:22:00,0.681,0.6811,0.681,0.681,1602800016.0
2007-08-21 16:26:00,0.6809,0.681,0.6809,0.681,1602800016.0
2007-08-21 16:28:00,0.6809,0.681,0.6808,0.6808,1602800016.0
2007-08-21 16:29:00,0.68085,0.6809,0.68075,0.68085,1602800016.0
2007-08-21 16:30:00,0.68085,0.68095,0.68075,0.6809,1575099992.0
2007-08-21 16:31:00,0.68085,0.6809,0.6808,0.68085,1506700015.0
2007-08-21 16:32:00,0.68085,0.68085,0.6808,0.6808,1405300001.0
2007-08-21 16:33:00,0.6808,0.6808,0.6807,0.6807,1987900004.0
2007-08-21 16:34:00,0.6806,0.6807,0.6806,0.6806,2056199985.0
2007-08-21 16:35:00,0.6805,0.6805,0.6802,0.6802,2056199985.0
2007-08-21 16:36:00,0.6803,0.6803,0.6801,0.6803,2056199985.0
2007-08-21 16:37:00,0.6802,0.6803,0.6802,0.6802,2056199985.0
2007-08-21 16:38:00,0.6803,0.6803,0.6803,0.6803,2056199985.0
2007-08-21 16:39:00,0.6804,0.6804,0.6803,0.6803,2056199985.0
2007-08-21 16:40:00,0.6802,0.6802,0.6802,0.6802,2056199985.0
2007-08-21 16:41:00,0.6801,0.6801,0.6801,0.6801,2056199985.0
2007-08-21 16:42:00,0.6802,0.68025,0.6802,0.6802,2056199985.0
2007-08-21 16:43:00,0.6802,0.6802,0.6801,0.6801,1445899988.0
2007-08-21 16:44:00,0.68,0.68,0.68,0.68,1445899988.0
2007-08-21 16:45:00,0.6801,0.6801,0.68,0.68005,1445899988.0
2007-08-21 16:46:00,0.68005,0.6801,0.68005,0.6801,1266199991.0
2007-08-21 16:47:00,0.6801,0.6801,0.6799,0.68,1161900000.0
2007-08-21 16:48:00,0.6801,0.6801,0.68,0.68005,1161900000.0
2007-08-21 16:49:00,0.68,0.6801,0.68,0.6801,1061799993.0
2007-08-21 16:50:00,0.6802,0.6803,0.6802,0.6803,1061799993.0
2007-08-21 16:51:00,0.6802,0.6802,0.6802,0.6802,1061799993.0
2007-08-21 16:52:00,0.6803,0.6803,0.6802,0.6802,1061799993.0
2007-08-21 16:53:00,0.6801,0.6802,0.6801,0.6802,1061799993.0
2007-08-21 16:54:00,0.6801,0.6801,0.6801,0.6801,1061799993.0
2007-08-21 16:56:00,0.68,0.6801,0.68,0.68,1061799993.0
2007-08-21 16:57:00,0.6801,0.6801,0.6801,0.6801,1061799993.0
2007-08-21 16:58:00,0.68,0.6801,0.68,0.68,1061799993.0
2007-08-21 16:59:00,0.6801,0.6801,0.6801,0.6801,1061799993.0
2007-08-21 17:00:00,0.68,0.6801,0.68,0.6801,1061799993.0
2007-08-21 17:01:00,0.68,0.6801,0.68,0.6801,1061799993.0
2007-08-21 17:02:00,0.68,0.6802,0.68,0.6802,1061799993.0
2007-08-21 17:03:00,0.6801,0.6801,0.68,0.6801,1061799993.0
2007-08-21 17:04:00,0.6802,0.6802,0.6801,0.6802,1061799993.0
2007-08-21 17:05:00,0.6801,0.6802,0.6801,0.6801,1061799993.0
2007-08-21 17:06:00,0.68015,0.6802,0.68005,0.6802,1061799993.0
2007-08-21 17:07:00,0.6803,0.6803,0.6803,0.6803,1472899988.0
2007-08-21 17:09:00,0.6804,0.6804,0.6803,0.6803,1472899988.0
2007-08-21 17:11:00,0.68035,0.6804,0.6803,0.68035,1472899988.0
2007-08-21 17:12:00,0.6802,0.6803,0.6802,0.6803,1164400010.0
2007-08-21 17:13:00,0.6802,0.6803,0.6802,0.6802,1164400010.0
2007-08-21 17:14:00,0.6803,0.6804,0.6803,0.6804,1164400010.0
2007-08-21 17:15:00,0.6804,0.6804,0.68025,0.6804,1937500004.0
2007-08-21 17:16:00,0.6804,0.6804,0.6803,0.6804,1899799997.0
2007-08-21 17:17:00,0.6805,0.6806,0.6805,0.6806,1899799997.0
2007-08-21 17:18:00,0.6805,0.6806,0.6805,0.6806,1899799997.0
2007-08-21 17:19:00,0.6805,0.6805,0.6805,0.6805,1899799997.0
2007-08-21 17:20:00,0.6806,0.6806,0.6805,0.6806,1899799997.0
2007-08-21 17:21:00,0.6805,0.6806,0.6805,0.6806,1899799997.0
2007-08-21 17:22:00,0.68065,0.6807,0.68055,0.6806,1899799997.0
2007-08-21 17:23:00,0.6806,0.6806,0.6806,0.6806,2110399994.0
2007-08-21 17:24:00,0.6806,0.6806,0.6805,0.6805,2124400035.0
2007-08-21 17:25:00,0.6806,0.6806,0.6804,0.6805,538900001.0
2007-08-21 17:26:00,0.6804,0.6805,0.6804,0.6805,538900001.0
2007-08-21 17:27:00,0.6804,0.6804,0.6803,0.6804,538900001.0
2007-08-21 17:29:00,0.6804,0.6805,0.6804,0.68045,538900001.0
2007-08-21 17:30:00,0.6805,0.6805,0.6804,0.6804,896600002.0
2007-08-21 17:31:00,0.6805,0.6805,0.6804,0.6804,896600002.0
2007-08-21 17:32:00,0.6804,0.6805,0.6804,0.68045,1759100009.0
2007-08-21 17:33:00,0.68045,0.68045,0.6804,0.6804,1643099981.0
2007-08-21 17:34:00,0.6804,0.6804,0.68035,0.6804,1024799995.0
2007-08-21 17:35:00,0.6804,0.6804,0.6803,0.6803,498399994.0
2007-08-21 17:37:00,0.6804,0.6805,0.6804,0.6805,498399994.0
2007-08-21 17:38:00,0.6806,0.6806,0.6804,0.6805,498399994.0
2007-08-21 17:39:00,0.6805,0.6805,0.68045,0.6805,498399994.0
2007-08-21 17:40:00,0.6805,0.6806,0.68045,0.6806,777099996.0
2007-08-21 17:41:00,0.6806,0.6806,0.6805,0.68055,1808299974.0
2007-08-21 17:42:00,0.6806,0.6807,0.6805,0.6806,1823100004.0
2007-08-21 17:43:00,0.6807,0.6807,0.6806,0.6806,1823100004.0
2007-08-21 17:44:00,0.6805,0.6806,0.6805,0.6806,1823100004.0
2007-08-21 17:46:00,0.6807,0.6807,0.6805,0.6806,1823100004.0
2007-08-21 17:47:00,0.6806,0.6807,0.6806,0.6807,1823100004.0
2007-08-21 17:48:00,0.6807,0.6807,0.6806,0.6806,511399996.0
2007-08-21 17:49:00,0.6805,0.6805,0.6805,0.6805,511399996.0
2007-08-21 17:50:00,0.6806,0.6806,0.6805,0.6806,511399996.0
2007-08-21 17:51:00,0.6806,0.6806,0.68055,0.6806,511399996.0
2007-08-21 17:52:00,0.6805,0.6806,0.6805,0.6806,1530699996.0
2007-08-21 17:53:00,0.6806,0.6806,0.68055,0.68055,1530699996.0
2007-08-21 17:54:00,0.68055,0.6806,0.68055,0.6806,373599993.0
2007-08-21 17:55:00,0.6806,0.68065,0.6806,0.6806,1278799996.0
2007-08-21 17:56:00,0.6806,0.6806,0.68055,0.68055,399900000.0
2007-08-21 17:57:00,0.68055,0.68055,0.6805,0.6805,1089300021.0
2007-08-21 17:59:00,0.6803,0.6804,0.6803,0.6803,1603200002.0
2007-08-21 18:00:00,0.6804,0.6804,0.6803,0.6803,1603200002.0
2007-08-21 18:01:00,0.6804,0.6804,0.6803,0.6804,1603200002.0
2007-08-21 18:02:00,0.6804,0.6804,0.68035,0.6804,770599990.0
2007-08-21 18:03:00,0.6804,0.6804,0.68025,0.6803,720499990.0
2007-08-21 18:04:00,0.6803,0.6804,0.6803,0.6804,401699999.0
2007-08-21 18:05:00,0.6804,0.68045,0.68035,0.68045,819899980.0
2007-08-21 18:06:00,0.6804,0.6805,0.68025,0.6805,2094900002.0
2007-08-21 18:07:00,0.6805,0.6805,0.6804,0.6804,545399999.0
2007-08-21 18:08:00,0.6804,0.6804,0.6803,0.68035,565300000.0
2007-08-21 18:09:00,0.68035,0.68035,0.68025,0.68025,468000000.0
2007-08-21 18:10:00,0.68025,0.68035,0.68025,0.68035,1814799981.0
2007-08-21 18:11:00,0.6803,0.68035,0.6803,0.68035,840099992.0
2007-08-21 18:12:00,0.68035,0.68035,0.6803,0.68035,1300299998.0
2007-08-21 18:13:00,0.68035,0.6804,0.6803,0.6803,1269899999.0
2007-08-21 18:14:00,0.6803,0.6803,0.6802,0.6803,1565799987.0
2007-08-21 18:15:00,0.6803,0.6803,0.6803,0.6803,1565799987.0
2007-08-21 18:16:00,0.6803,0.6803,0.68025,0.6803,760600001.0
2007-08-21 18:17:00,0.6802,0.6802,0.6801,0.6802,1729399992.0
2007-08-21 18:18:00,0.6802,0.6802,0.68015,0.6802,1729399992.0
2007-08-21 18:19:00,0.6802,0.6802,0.68015,0.6802,1543799995.0
2007-08-21 18:20:00,0.6802,0.6802,0.68015,0.6802,1272800002.0
2007-08-21 18:21:00,0.6801,0.6802,0.6799,0.6799,1104200013.0
2007-08-21 18:22:00,0.6798,0.6799,0.6798,0.6799,1104200013.0
2007-08-21 18:23:00,0.6798,0.68,0.6798,0.68,1104200013.0
2007-08-21 18:24:00,0.67995,0.68,0.6799,0.68,1104200013.0
2007-08-21 18:26:00,0.6799,0.68,0.6799,0.68,1742099993.0
2007-08-21 18:27:00,0.68005,0.6801,0.67995,0.6801,1742099993.0
2007-08-21 18:28:00,0.6801,0.68015,0.68005,0.6801,1893099992.0
2007-08-21 18:29:00,0.6801,0.6801,0.6801,0.6801,1135300020.0
2007-08-21 18:30:00,0.68,0.6801,0.6799,0.68,1118299997.0
2007-08-21 18:31:00,0.68005,0.6802,0.68005,0.68015,1118299997.0
2007-08-21 18:32:00,0.68015,0.68025,0.68015,0.68015,836600003.0
2007-08-21 18:33:00,0.68,0.6801,0.68,0.6801,1234899977.0
2007-08-21 18:34:00,0.6801,0.6801,0.6801,0.6801,1234899977.0
2007-08-21 18:35:00,0.6801,0.68015,0.68005,0.6801,948400004.0
2007-08-21 18:36:00,0.6801,0.68015,0.68005,0.68015,488699998.0
2007-08-21 18:37:00,0.68015,0.6802,0.6801,0.6802,441400000.0
2007-08-21 18:38:00,0.6802,0.6802,0.68015,0.68015,293200000.0
2007-08-21 18:39:00,0.68015,0.6802,0.68005,0.6801,998500006.0
2007-08-21 18:41:00,0.6802,0.6802,0.6801,0.6802,1613199994.0
2007-08-21 18:42:00,0.6802,0.6802,0.6801,0.6801,1713900000.0
2007-08-21 18:43:00,0.68,0.68,0.68,0.68,1439600012.0
2007-08-21 18:44:00,0.68,0.6801,0.6799,0.68,1439600012.0
2007-08-21 18:45:00,0.68,0.68,0.6799,0.6799,1088899985.0
2007-08-21 18:46:00,0.68005,0.6801,0.68,0.68005,1088899985.0
2007-08-21 18:47:00,0.6801,0.6801,0.68,0.68,1712299989.0
2007-08-21 18:48:00,0.68005,0.6801,0.68,0.68005,1712299989.0
2007-08-21 18:49:00,0.6801,0.6802,0.68,0.68,1323199996.0
2007-08-21 18:50:00,0.6799,0.68,0.6799,0.68,1323199996.0
2007-08-21 18:51:00,0.68005,0.6801,0.67995,0.68005,1323199996.0
2007-08-21 18:52:00,0.6801,0.6801,0.68,0.6801,550399998.0
2007-08-21 18:53:00,0.6801,0.6801,0.68005,0.68005,1626600000.0
2007-08-21 18:54:00,0.68005,0.6801,0.6799,0.67995,1993199984.0
2007-08-21 18:55:00,0.67995,0.68,0.67995,0.68,604099999.0
2007-08-21 18:56:00,0.68,0.68,0.6799,0.6799,1779000009.0
2007-08-21 18:57:00,0.68,0.68005,0.6799,0.67995,1779000009.0
2007-08-21 18:58:00,0.68,0.68,0.67985,0.6799,614299996.0
2007-08-21 18:59:00,0.6799,0.68005,0.6799,0.68,1530600000.0
2007-08-21 19:00:00,0.68,0.68005,0.6799,0.68,958699992.0
2007-08-21 19:01:00,0.68,0.68,0.67995,0.67995,625200000.0
2007-08-21 19:02:00,0.67995,0.67995,0.6798,0.6799,877099998.0
2007-08-21 19:03:00,0.6799,0.6799,0.6799,0.6799,718000002.0
2007-08-21 19:04:00,0.6799,0.68,0.6799,0.68,776300005.0
2007-08-21 19:05:00,0.68,0.68,0.68,0.68,720300003.0
2007-08-21 19:06:00,0.67995,0.6801,0.6799,0.6801,966999991.0
2007-08-21 19:08:00,0.68,0.68005,0.68,0.68,2056000009.0
2007-08-21 19:10:00,0.68,0.68,0.67995,0.68,574699996.0
2007-08-21 19:11:00,0.68,0.68,0.6799,0.6799,592299993.0
2007-08-21 19:12:00,0.6799,0.6799,0.6798,0.6798,1008599995.0
2007-08-21 19:13:00,0.6797,0.6798,0.6796,0.6797,798400002.0
2007-08-21 19:16:00,0.6798,0.6798,0.6797,0.6798,798400002.0
2007-08-21 19:17:00,0.6797,0.6798,0.6797,0.6797,798400002.0
2007-08-21 19:18:00,0.6798,0.6798,0.67975,0.6798,798400002.0
2007-08-21 19:19:00,0.6798,0.6798,0.6798,0.6798,1234299991.0
2007-08-21 19:21:00,0.6798,0.67985,0.67975,0.67985,1940500004.0
2007-08-21 19:22:00,0.67985,0.6799,0.67985,0.6799,198300000.0
2007-08-21 19:23:00,0.6799,0.67995,0.67985,0.6799,582699999.0
2007-08-21 19:24:00,0.6799,0.6799,0.67985,0.67985,509899999.0
2007-08-21 19:25:00,0.6798,0.67985,0.67965,0.6797,1868100000.0
2007-08-21 19:26:00,0.6797,0.6797,0.67965,0.6797,1112000021.0
2007-08-21 19:27:00,0.6797,0.6797,0.6797,0.6797,504400003.0
2007-08-21 19:28:00,0.6797,0.67975,0.6796,0.6797,2105800005.0
2007-08-21 19:29:00,0.6797,0.6797,0.67965,0.6797,871200009.0
2007-08-21 19:30:00,0.6797,0.6797,0.67955,0.6796,1559800008.0
2007-08-21 19:31:00,0.6796,0.6796,0.6796,0.6796,106500000.0
2007-08-21 19:32:00,0.6796,0.67965,0.6796,0.6796,1124100005.0
2007-08-21 19:33:00,0.6796,0.67965,0.6796,0.67965,536199998.0
2007-08-21 19:34:00,0.67965,0.67965,0.67965,0.67965,35200000.0
2007-08-21 19:35:00,0.67965,0.67965,0.67955,0.67955,835300002.0
2007-08-21 19:36:00,0.6796,0.6796,0.67955,0.67955,385200004.0
2007-08-21 19:37:00,0.67955,0.67965,0.6795,0.6796,1462100013.0
2007-08-21 19:38:00,0.6795,0.6795,0.6795,0.6795,925700007.0
2007-08-21 19:40:00,0.6794,0.6794,0.6793,0.6793,925700007.0
2007-08-21 19:41:00,0.6794,0.6794,0.67925,0.6793,925700007.0
2007-08-21 19:42:00,0.6792,0.6792,0.6791,0.6792,878800007.0
2007-08-21 19:43:00,0.6792,0.6793,0.679,0.67925,878800007.0
2007-08-21 19:44:00,0.67925,0.6793,0.6792,0.6793,1445399977.0
2007-08-21 19:45:00,0.6793,0.6793,0.6793,0.6793,609399999.0
2007-08-21 19:46:00,0.6793,0.6793,0.6793,0.6793,622400005.0
2007-08-21 19:47:00,0.6793,0.6793,0.67925,0.6793,220899998.0
2007-08-21 19:48:00,0.6793,0.6793,0.6793,0.6793,548000001.0
2007-08-21 19:49:00,0.6793,0.6793,0.6793,0.6793,99800000.0
2007-08-21 19:50:00,0.6793,0.6793,0.67925,0.67925,329000000.0
2007-08-21 19:51:00,0.6793,0.6793,0.67925,0.6793,386000000.0
2007-08-21 19:52:00,0.6793,0.6793,0.67925,0.67925,502000000.0
2007-08-21 19:53:00,0.6793,0.6793,0.67925,0.6793,434599996.0
2007-08-21 19:54:00,0.6793,0.6793,0.67915,0.6792,426900001.0
2007-08-21 19:55:00,0.6792,0.6793,0.67915,0.6793,932399994.0
2007-08-21 19:56:00,0.6793,0.6793,0.6793,0.6793,760699992.0
2007-08-21 19:57:00,0.6793,0.6793,0.6793,0.6793,8000000.0
2007-08-21 19:58:00,0.6793,0.6793,0.67925,0.67925,658699994.0
2007-08-21 19:59:00,0.6793,0.6793,0.67925,0.67925,632499992.0
2007-08-21 20:00:00,0.67925,0.6793,0.6792,0.6793,829399994.0
2007-08-21 20:01:00,0.6793,0.6793,0.6792,0.6792,941899998.0
2007-08-21 20:02:00,0.67925,0.67925,0.67925,0.67925,166800000.0
2007-08-21 20:03:00,0.67925,0.6794,0.67925,0.67935,1818799987.0
2007-08-21 20:05:00,0.6793,0.6794,0.67925,0.6793,1790900023.0
2007-08-21 20:06:00,0.6793,0.6793,0.6793,0.6793,888500030.0
2007-08-21 20:07:00,0.6793,0.6793,0.67925,0.67925,1794800003.0
2007-08-21 20:08:00,0.67925,0.67935,0.67925,0.67935,1624799995.0
2007-08-21 20:09:00,0.6793,0.6794,0.6793,0.6793,736500001.0
2007-08-21 20:10:00,0.6793,0.6794,0.6793,0.67935,442099994.0
2007-08-21 20:11:00,0.67935,0.6794,0.67935,0.6794,249900003.0
2007-08-21 20:12:00,0.6794,0.6794,0.67935,0.67935,313300000.0
2007-08-21 20:13:00,0.67935,0.67935,0.67925,0.67935,1247400007.0
2007-08-21 20:14:00,0.67935,0.67935,0.6793,0.6793,1618999985.0
2007-08-21 20:15:00,0.6793,0.6793,0.6793,0.6793,1015999990.0
2007-08-21 20:17:00,0.67935,0.67935,0.6791,0.6792,1127200000.0
2007-08-21 20:19:00,0.67935,0.6794,0.6793,0.6793,1590400000.0
2007-08-21 20:20:00,0.67935,0.67935,0.6793,0.6793,1609099994.0
2007-08-21 20:21:00,0.67935,0.6794,0.6793,0.67935,1888299979.0
2007-08-21 20:22:00,0.67935,0.6794,0.6793,0.6793,510199995.0
2007-08-21 20:23:00,0.67935,0.67935,0.6793,0.67935,283100001.0
2007-08-21 20:24:00,0.67935,0.67945,0.67935,0.6794,664499999.0
2007-08-21 20:25:00,0.6795,0.6795,0.6794,0.6794,1745600005.0
2007-08-21 20:26:00,0.6794,0.67945,0.6794,0.67945,752899996.0
2007-08-21 20:27:00,0.67945,0.67945,0.6794,0.67945,455599992.0
2007-08-21 20:28:00,0.67945,0.67945,0.67945,0.67945,48000000.0
2007-08-21 20:29:00,0.67945,0.67945,0.6794,0.6794,459900002.0
2007-08-21 20:30:00,0.6794,0.6794,0.6792,0.67935,582475194.0
2007-08-21 20:31:00,0.6794,0.6794,0.67935,0.6794,14400000.0
2007-08-21 20:32:00,0.67935,0.67945,0.67935,0.67935,389499998.0
2007-08-21 20:33:00,0.67935,0.6794,0.67935,0.6794,1561999994.0
2007-08-21 20:34:00,0.6794,0.6795,0.6794,0.67945,823600004.0
2007-08-21 20:35:00,0.67945,0.6795,0.67935,0.67945,1480100009.0
2007-08-21 20:36:00,0.67945,0.6795,0.6794,0.67945,349499999.0
2007-08-21 20:37:00,0.67945,0.67945,0.6794,0.6794,1640200010.0
2007-08-21 20:38:00,0.6794,0.6795,0.6794,0.6794,1211299996.0
2007-08-21 20:39:00,0.67945,0.6795,0.6794,0.67945,1052400006.0
2007-08-21 20:40:00,0.67945,0.6795,0.67945,0.67945,471300000.0
2007-08-21 20:41:00,0.67945,0.67945,0.67945,0.67945,194900000.0
2007-08-21 20:42:00,0.67945,0.67945,0.6793,0.67935,863099994.0
2007-08-21 20:43:00,0.67935,0.6794,0.6793,0.6793,653200003.0
2007-08-21 20:44:00,0.6793,0.67935,0.67925,0.6793,1302400008.0
2007-08-21 20:45:00,0.6793,0.6793,0.67925,0.67925,668600012.0
2007-08-21 20:46:00,0.6793,0.67935,0.6793,0.67935,533700003.0
2007-08-21 20:47:00,0.67935,0.67935,0.67935,0.67935,90400000.0
2007-08-21 20:48:00,0.67935,0.6794,0.6793,0.67935,202600004.0
2007-08-21 20:49:00,0.67935,0.6794,0.6793,0.6793,834499995.0
2007-08-21 20:50:00,0.6794,0.6794,0.6794,0.6794,1490799984.0
2007-08-21 20:51:00,0.6794,0.67945,0.67935,0.67935,1490799984.0
2007-08-21 20:52:00,0.6794,0.6794,0.67935,0.67935,316699998.0
2007-08-21 20:53:00,0.6794,0.67945,0.67935,0.6794,943300006.0
2007-08-21 20:54:00,0.6794,0.6794,0.6794,0.6794,1219900002.0
2007-08-21 20:55:00,0.6794,0.6794,0.6793,0.6794,1382799977.0
2007-08-21 20:56:00,0.6794,0.67945,0.6794,0.67945,432000000.0
2007-08-21 20:57:00,0.67945,0.67945,0.6794,0.67945,59200000.0
2007-08-21 20:58:00,0.6793,0.67945,0.67925,0.67935,198199999.0
2007-08-21 20:59:00,0.67935,0.67945,0.67935,0.6794,817899998.0
2007-08-21 21:02:00,0.6793,0.6794,0.6793,0.6794,628399998.0
2007-08-21 21:03:00,0.6794,0.6794,0.67935,0.6794,628399998.0
2007-08-21 21:04:00,0.67935,0.6794,0.67935,0.6794,516600001.0
2007-08-21 21:05:00,0.6795,0.6795,0.67945,0.6795,129600000.0
2007-08-21 21:06:00,0.6795,0.6795,0.67925,0.67935,892199985.0
2007-08-21 21:07:00,0.67935,0.6794,0.6793,0.67935,280199998.0
2007-08-21 21:08:00,0.67935,0.6794,0.6793,0.67935,627599994.0
2007-08-21 21:09:00,0.67925,0.67935,0.67925,0.6793,700700003.0
2007-08-21 21:10:00,0.6793,0.67935,0.6793,0.67935,415099994.0
2007-08-21 21:11:00,0.67935,0.6794,0.67935,0.6794,484300000.0
2007-08-21 21:12:00,0.6794,0.6794,0.6794,0.6794,94400000.0
2007-08-21 21:13:00,0.6794,0.6794,0.6794,0.6794,75199996.0
2007-08-21 21:14:00,0.6794,0.6794,0.6794,0.6794,56399997.0
2007-08-21 21:15:00,0.6794,0.6794,0.67935,0.67935,174999999.0
2007-08-21 21:16:00,0.6794,0.6794,0.67935,0.6794,260200001.0
2007-08-21 21:17:00,0.6794,0.6794,0.67935,0.6794,276999998.0
2007-08-21 21:18:00,0.67935,0.6794,0.6793,0.6793,493300005.0
2007-08-21 21:19:00,0.6793,0.6793,0.67925,0.6793,421300002.0
2007-08-21 21:20:00,0.6793,0.6794,0.6793,0.6793,961499996.0
2007-08-21 21:21:00,0.6793,0.6794,0.6793,0.67935,1850499995.0
2007-08-21 21:22:00,0.6793,0.6794,0.6793,0.6794,1099599977.0
2007-08-21 21:23:00,0.6794,0.6794,0.67935,0.6794,501499993.0
2007-08-21 21:24:00,0.6794,0.6794,0.6794,0.6794,134000000.0
2007-08-21 21:25:00,0.6794,0.67945,0.6794,0.67945,229199999.0
2007-08-21 21:26:00,0.67945,0.67945,0.6794,0.6794,196799994.0
2007-08-21 21:27:00,0.6794,0.67945,0.67925,0.6794,643399993.0
2007-08-21 21:28:00,0.6794,0.67945,0.6794,0.67945,606399995.0
2007-08-21 21:29:00,0.67945,0.6795,0.6794,0.67945,528200000.0
2007-08-21 21:30:00,0.67945,0.6795,0.67945,0.67945,1696699993.0
2007-08-21 21:31:00,0.67945,0.6795,0.6794,0.6794,534099993.0
2007-08-21 21:32:00,0.67945,0.67945,0.6794,0.6794,413600000.0
2007-08-21 21:33:00,0.6794,0.6795,0.6794,0.6795,541800006.0
2007-08-21 21:34:00,0.67945,0.6795,0.6794,0.6794,1204600005.0
2007-08-21 21:36:00,0.67945,0.67945,0.67945,0.67945,285600000.0
2007-08-21 21:37:00,0.67945,0.6795,0.67945,0.6795,127400000.0
2007-08-21 21:38:00,0.6795,0.6796,0.6794,0.6795,1836400003.0
2007-08-21 21:39:00,0.6795,0.6795,0.6794,0.67945,338500006.0
2007-08-21 21:40:00,0.6794,0.6794,0.67935,0.6794,910999995.0
2007-08-21 21:41:00,0.67935,0.67945,0.67925,0.6794,1625099987.0
2007-08-21 21:42:00,0.6794,0.6794,0.67925,0.6793,789799989.0
2007-08-21 21:43:00,0.6793,0.6794,0.6793,0.6794,102400002.0
2007-08-21 21:44:00,0.6794,0.6794,0.67925,0.67925,748299998.0
2007-08-21 21:45:00,0.6793,0.6793,0.67925,0.6793,214100003.0
2007-08-21 21:46:00,0.6793,0.6794,0.6793,0.6794,293599997.0
2007-08-21 21:47:00,0.6794,0.6794,0.6793,0.6794,215800000.0
2007-08-21 21:48:00,0.6794,0.6794,0.6794,0.6794,500000.0
2007-08-21 21:49:00,0.67935,0.67935,0.6792,0.6792,608599995.0
2007-08-21 21:50:00,0.6792,0.67925,0.67915,0.67925,1019600008.0
2007-08-21 21:51:00,0.67925,0.67925,0.67915,0.6792,1256200000.0
2007-08-21 21:52:00,0.67915,0.6793,0.67915,0.6792,1402200012.0
2007-08-21 21:53:00,0.6792,0.67925,0.6792,0.67925,781600009.0
2007-08-21 21:54:00,0.67925,0.67925,0.6792,0.6792,293399990.0
2007-08-21 21:55:00,0.6792,0.67925,0.679,0.67915,724399999.0
2007-08-21 21:56:00,0.67915,0.6792,0.67915,0.67915,518700004.0
2007-08-21 21:57:00,0.6792,0.6792,0.67915,0.67915,376600000.0
2007-08-21 21:58:00,0.6792,0.6792,0.67905,0.6792,954700012.0
2007-08-21 21:59:00,0.6792,0.6792,0.6791,0.6792,329700001.0
2007-08-21 22:00:00,0.6792,0.6793,0.6791,0.6792,481800000.0
2007-08-21 22:01:00,0.6792,0.6793,0.6792,0.6793,86200000.0
2007-08-21 22:02:00,0.6793,0.6793,0.6793,0.6793,48000000.0
2007-08-21 22:03:00,0.6793,0.6793,0.67915,0.6792,208300000.0
2007-08-21 22:04:00,0.6792,0.67925,0.67915,0.6792,432099995.0
2007-08-21 22:05:00,0.6792,0.67925,0.67915,0.6792,167000002.0
2007-08-21 22:06:00,0.6792,0.67925,0.6792,0.6792,372999999.0
2007-08-21 22:07:00,0.6792,0.6793,0.6792,0.67925,367300000.0
2007-08-21 22:08:00,0.67925,0.6793,0.67925,0.6793,165500000.0
2007-08-21 22:09:00,0.6793,0.6793,0.67925,0.67925,382599999.0
2007-08-21 22:10:00,0.67925,0.67935,0.67925,0.6793,535699993.0
2007-08-21 22:11:00,0.67935,0.67935,0.67925,0.67925,150399999.0
2007-08-21 22:12:00,0.6793,0.67935,0.6793,0.67935,67000000.0
2007-08-21 22:13:00,0.6793,0.6794,0.67925,0.67925,407099993.0
2007-08-21 22:14:00,0.6793,0.6794,0.67925,0.67935,331400001.0
2007-08-21 22:15:00,0.6794,0.6794,0.6794,0.6794,177600000.0
2007-08-21 22:16:00,0.6794,0.6794,0.6794,0.6794,159200000.0
2007-08-21 22:17:00,0.6794,0.6794,0.6791,0.6793,516300004.0
2007-08-21 22:18:00,0.6793,0.6793,0.6792,0.6793,1011000000.0
2007-08-21 22:19:00,0.6793,0.6793,0.6792,0.6793,578800000.0
2007-08-21 22:20:00,0.6793,0.6793,0.6791,0.67925,374300002.0
2007-08-21 22:21:00,0.6793,0.6793,0.67925,0.6793,385300004.0
2007-08-21 22:22:00,0.6793,0.6793,0.6791,0.6793,112699999.0
2007-08-21 22:23:00,0.6793,0.6793,0.6793,0.6793,8000000.0
2007-08-21 22:24:00,0.6789,0.67926,0.6789,0.67918,850099992.0
2007-08-21 22:25:00,0.6793,0.6793,0.67905,0.67905,354300001.0
2007-08-21 22:26:00,0.6791,0.6792,0.679,0.6792,208399995.0
2007-08-21 22:27:00,0.6792,0.6793,0.6792,0.6793,571900004.0
2007-08-21 22:28:00,0.6793,0.6794,0.6793,0.6793,1020000009.0
2007-08-21 22:29:00,0.6793,0.67935,0.67925,0.67925,190000000.0
2007-08-21 22:30:00,0.67925,0.6793,0.67925,0.6793,240800000.0
2007-08-21 22:31:00,0.6793,0.6793,0.6793,0.6793,57600000.0
2007-08-21 22:32:00,0.6793,0.6793,0.67925,0.6793,304700000.0
2007-08-21 22:33:00,0.6793,0.6793,0.67925,0.6793,184000002.0
2007-08-21 22:34:00,0.6793,0.6793,0.6791,0.67915,711799997.0
2007-08-21 22:35:00,0.67915,0.6792,0.6791,0.67915,683799999.0
2007-08-21 22:36:00,0.67915,0.67915,0.6791,0.67915,1101600000.0
2007-08-21 22:37:00,0.67915,0.67925,0.6791,0.67925,290300000.0
2007-08-21 22:38:00,0.67925,0.67925,0.67925,0.67925,14700000.0
2007-08-21 22:39:00,0.67925,0.67925,0.6791,0.6791,532300006.0
2007-08-21 22:40:00,0.6791,0.6793,0.6791,0.6793,255399996.0
2007-08-21 22:41:00,0.67925,0.6793,0.67925,0.6793,18600000.0
2007-08-21 22:42:00,0.67925,0.6793,0.6791,0.67925,1251399995.0
2007-08-21 22:43:00,0.67925,0.6793,0.6792,0.6792,402499996.0
2007-08-21 22:44:00,0.6792,0.67925,0.67915,0.67925,520999997.0
2007-08-21 22:45:00,0.67925,0.67925,0.679,0.67915,1441999993.0
2007-08-21 22:46:00,0.67915,0.67915,0.6789,0.679,1149000004.0
2007-08-21 22:47:00,0.679,0.6792,0.6789,0.6792,584199997.0
2007-08-21 22:48:00,0.67915,0.6792,0.6791,0.67915,361099999.0
2007-08-21 22:49:00,0.67915,0.67935,0.67915,0.67935,261800000.0
2007-08-21 22:50:00,0.67935,0.67935,0.6792,0.67935,409699998.0
2007-08-21 22:51:00,0.67935,0.67935,0.6791,0.6791,253599998.0
2007-08-21 22:52:00,0.67925,0.6793,0.67905,0.67925,916200008.0
2007-08-21 22:53:00,0.67925,0.67925,0.67905,0.67925,248900002.0
2007-08-21 22:54:00,0.67925,0.6793,0.67925,0.67925,88700000.0
2007-08-21 22:55:00,0.6793,0.6793,0.6793,0.6793,123000000.0
2007-08-21 22:56:00,0.6793,0.6793,0.6793,0.6793,19200000.0
2007-08-21 22:57:00,0.6793,0.6793,0.67925,0.67925,144500000.0
2007-08-21 22:58:00,0.67925,0.6793,0.6792,0.6792,843599994.0
2007-08-21 22:59:00,0.6792,0.6793,0.6792,0.6793,600500001.0
2007-08-21 23:00:00,0.6793,0.6793,0.6792,0.6793,67800000.0
2007-08-21 23:01:00,0.6793,0.6793,0.6793,0.6793,17800000.0
2007-08-21 23:02:00,0.6793,0.6793,0.6793,0.6793,119200000.0
2007-08-21 23:03:00,0.6793,0.6794,0.6793,0.6794,169700000.0
2007-08-21 23:04:00,0.6794,0.6794,0.6794,0.6794,11300000.0
2007-08-21 23:05:00,0.6792,0.6793,0.679,0.6792,768099993.0
2007-08-21 23:06:00,0.6792,0.6792,0.679,0.6792,323800004.0
2007-08-21 23:07:00,0.67915,0.6792,0.67915,0.6792,428400003.0
2007-08-21 23:08:00,0.6792,0.6793,0.6792,0.6793,1004199996.0
2007-08-21 23:09:00,0.6791,0.6793,0.6791,0.6791,499000001.0
2007-08-21 23:10:00,0.67935,0.67935,0.67935,0.67935,119699999.0
2007-08-21 23:11:00,0.6792,0.6794,0.6791,0.67935,660591196.0
2007-08-21 23:12:00,0.67935,0.67935,0.6792,0.6792,332607656.0
2007-08-21 23:13:00,0.6793,0.6793,0.67925,0.6793,35858241.0
2007-08-21 23:14:00,0.6793,0.6793,0.6792,0.6793,136200002.0
2007-08-21 23:15:00,0.6793,0.6793,0.6793,0.6793,62400000.0
2007-08-21 23:16:00,0.67925,0.67925,0.67925,0.67925,33600000.0
2007-08-21 23:17:00,0.67925,0.6793,0.6792,0.6792,336600002.0
2007-08-21 23:18:00,0.67925,0.67925,0.67925,0.67925,28000000.0
2007-08-21 23:19:00,0.67925,0.67925,0.6792,0.67925,272300001.0
2007-08-21 23:20:00,0.67925,0.67925,0.6792,0.6792,197200000.0
2007-08-21 23:21:00,0.6792,0.6792,0.6792,0.6792,208500000.0
2007-08-21 23:22:00,0.67926,0.67926,0.67903,0.67903,68500000.0
2007-08-21 23:23:00,0.6792,0.67925,0.6792,0.6792,144299998.0
2007-08-21 23:24:00,0.67925,0.67925,0.6792,0.6792,246500008.0
2007-08-21 23:25:00,0.6793,0.6793,0.67925,0.67925,28400000.0
2007-08-21 23:26:00,0.67925,0.6793,0.67925,0.6793,17600000.0
2007-08-21 23:27:00,0.6793,0.6793,0.6792,0.6792,289600003.0
2007-08-21 23:28:00,0.6792,0.67945,0.6791,0.6793,422700002.0
2007-08-21 23:29:00,0.67925,0.67935,0.67925,0.6793,158900002.0
2007-08-21 23:30:00,0.67935,0.67935,0.67915,0.6793,486600004.0
2007-08-21 23:31:00,0.67935,0.6794,0.6793,0.6793,251300001.0
2007-08-21 23:32:00,0.67935,0.67935,0.6792,0.6793,555400006.0
2007-08-21 23:33:00,0.6792,0.6794,0.6792,0.6794,70599999.0
2007-08-21 23:34:00,0.67931,0.67931,0.67916,0.67926,389100002.0
2007-08-21 23:35:00,0.67935,0.67935,0.6793,0.6793,319800002.0
2007-08-21 23:36:00,0.67935,0.67935,0.67935,0.67935,13800000.0
2007-08-21 23:37:00,0.67935,0.6794,0.6793,0.6793,273600000.0
2007-08-21 23:38:00,0.6793,0.6794,0.6792,0.67925,340400004.0
2007-08-21 23:39:00,0.67925,0.6793,0.67925,0.6793,134200000.0
2007-08-21 23:40:00,0.67925,0.67925,0.67925,0.67925,5600000.0
2007-08-21 23:41:00,0.6792,0.67925,0.6792,0.6792,362400006.0
2007-08-21 23:42:00,0.6792,0.6793,0.6791,0.6792,356000003.0
2007-08-21 23:43:00,0.6792,0.67935,0.6791,0.6792,288699998.0
2007-08-21 23:44:00,0.6792,0.6793,0.6792,0.6793,186800004.0
2007-08-21 23:45:00,0.6793,0.6793,0.6792,0.6792,82600000.0
2007-08-21 23:46:00,0.6792,0.6794,0.6792,0.67935,300899997.0
2007-08-21 23:47:00,0.67935,0.67945,0.6793,0.6794,234099998.0
2007-08-21 23:48:00,0.6794,0.6794,0.67935,0.67935,115200000.0
2007-08-21 23:49:00,0.6794,0.67945,0.6792,0.67945,89100000.0
2007-08-21 23:50:00,0.6793,0.6794,0.6793,0.6794,88500000.0
2007-08-21 23:51:00,0.67935,0.67935,0.67935,0.67935,127200000.0
2007-08-21 23:52:00,0.6793,0.67935,0.6793,0.67935,191600002.0
2007-08-21 23:53:00,0.67935,0.6794,0.6793,0.6793,289700000.0
2007-08-21 23:54:00,0.67935,0.67935,0.67935,0.67935,5200000.0
2007-08-21 23:55:00,0.67929,0.67936,0.67924,0.67924,148800000.0
2007-08-21 23:56:00,0.67935,0.67935,0.67935,0.67935,18800000.0
2007-08-21 23:57:00,0.67935,0.67935,0.67935,0.67935,21900000.0
2007-08-21 23:58:00,0.6793,0.67935,0.6793,0.67935,66299999.0
2007-08-21 23:59:00,0.67935,0.67935,0.6792,0.67935,37200000.0
2007-08-22 00:00:00,0.67935,0.67935,0.6791,0.67925,430400002.0
2007-08-22 00:01:00,0.67925,0.6793,0.67925,0.67925,98400000.0
2007-08-22 00:02:00,0.67925,0.67925,0.679,0.6791,196699998.0
2007-08-22 00:03:00,0.6792,0.6792,0.6791,0.6791,515500002.0
2007-08-22 00:04:00,0.67915,0.6792,0.679,0.67915,467799997.0
2007-08-22 00:05:00,0.67915,0.67915,0.6789,0.6789,350600004.0
2007-08-22 00:06:00,0.6791,0.6791,0.6789,0.6789,361599993.0
2007-08-22 00:07:00,0.6791,0.6791,0.6791,0.6791,41000000.0
2007-08-22 00:08:00,0.6791,0.6791,0.6791,0.6791,31300000.0
2007-08-22 00:09:00,0.6791,0.6791,0.6789,0.679,419499996.0
2007-08-22 00:10:00,0.6789,0.6791,0.6789,0.67905,364600003.0
2007-08-22 00:11:00,0.6791,0.6791,0.6791,0.6791,60800000.0
2007-08-22 00:12:00,0.6791,0.6791,0.67905,0.67905,259699998.0
2007-08-22 00:13:00,0.67905,0.67905,0.67905,0.67905,16700000.0
2007-08-22 00:14:00,0.67905,0.67905,0.679,0.67905,675900016.0
2007-08-22 00:15:00,0.67905,0.6791,0.679,0.679,416000000.0
2007-08-22 00:16:00,0.679,0.6792,0.679,0.67915,378999996.0
2007-08-22 00:17:00,0.67915,0.67915,0.679,0.67915,55200000.0
2007-08-22 00:18:00,0.679,0.679,0.679,0.679,109099999.0
2007-08-22 00:19:00,0.679,0.679,0.679,0.679,121800005.0
2007-08-22 00:20:00,0.679,0.6791,0.679,0.679,378200000.0
2007-08-22 00:21:00,0.67915,0.67915,0.679,0.679,32900001.0
2007-08-22 00:22:00,0.67915,0.67915,0.6791,0.6791,106099998.0
2007-08-22 00:23:00,0.6791,0.6792,0.67905,0.67915,145500000.0
2007-08-22 00:24:00,0.6791,0.6792,0.6791,0.6792,199400000.0
2007-08-22 00:25:00,0.6791,0.67915,0.6791,0.67915,31800000.0
2007-08-22 00:26:00,0.6791,0.67925,0.67905,0.6792,429400002.0
2007-08-22 00:27:00,0.6792,0.6792,0.6792,0.6792,620399997.0
2007-08-22 00:28:00,0.6792,0.6792,0.67915,0.6792,413199998.0
2007-08-22 00:29:00,0.6792,0.6792,0.6792,0.6792,54400000.0
2007-08-22 00:30:00,0.6792,0.6792,0.679,0.67915,269999997.0
2007-08-22 00:31:00,0.6792,0.67925,0.6792,0.67925,773700005.0
2007-08-22 00:32:00,0.67925,0.6794,0.6792,0.67935,910899995.0
2007-08-22 00:33:00,0.67935,0.67935,0.6793,0.6793,125600000.0
2007-08-22 00:34:00,0.6793,0.67935,0.6793,0.67935,52000000.0
2007-08-22 00:35:00,0.67935,0.6794,0.6793,0.67935,282200001.0
2007-08-22 00:36:00,0.6793,0.67935,0.6793,0.67935,86600000.0
2007-08-22 00:37:00,0.67935,0.67935,0.67925,0.67935,102000002.0
2007-08-22 00:38:00,0.67925,0.6794,0.67925,0.67935,731500001.0
2007-08-22 00:39:00,0.67935,0.67935,0.6793,0.6793,284500001.0
2007-08-22 00:40:00,0.6793,0.6794,0.67925,0.6793,803999997.0
2007-08-22 00:41:00,0.6793,0.67935,0.6793,0.6793,1161999992.0
2007-08-22 00:42:00,0.6793,0.6793,0.6793,0.6793,108900000.0
2007-08-22 00:43:00,0.6793,0.67935,0.679,0.6793,843899997.0
2007-08-22 00:44:00,0.6793,0.67935,0.6792,0.6793,1488399994.0
2007-08-22 00:45:00,0.6793,0.6793,0.67925,0.6793,402900001.0
2007-08-22 00:46:00,0.6793,0.6793,0.6793,0.6793,703600009.0
2007-08-22 00:47:00,0.6793,0.6793,0.6791,0.6792,1203800011.0
2007-08-22 00:48:00,0.6792,0.6793,0.6792,0.6793,280199995.0
2007-08-22 00:49:00,0.6793,0.67935,0.6792,0.67935,547299989.0
2007-08-22 00:50:00,0.67935,0.67935,0.679,0.6791,1030499997.0
2007-08-22 00:51:00,0.6792,0.6792,0.6792,0.6792,119400000.0
2007-08-22 00:52:00,0.6791,0.6793,0.6791,0.6791,141599997.0
2007-08-22 00:53:00,0.6793,0.6793,0.6792,0.6792,204800003.0
2007-08-22 00:54:00,0.6792,0.6793,0.6792,0.6792,383799990.0
2007-08-22 00:55:00,0.67925,0.6793,0.6792,0.67925,306399993.0
2007-08-22 00:56:00,0.6793,0.6793,0.67925,0.6793,236399999.0
2007-08-22 00:57:00,0.67925,0.6793,0.6792,0.67925,321300001.0
2007-08-22 00:58:00,0.67925,0.6793,0.6792,0.67925,157899998.0
2007-08-22 00:59:00,0.6793,0.6794,0.67915,0.67925,1314499994.0
2007-08-22 01:00:00,0.6793,0.6794,0.6793,0.6794,270900010.0
2007-08-22 01:01:00,0.6794,0.6794,0.6791,0.6793,544600002.0
2007-08-22 01:02:00,0.6793,0.6793,0.6793,0.6793,600000.0
2007-08-22 01:03:00,0.6793,0.6794,0.6793,0.6794,62299998.0
2007-08-22 01:04:00,0.67935,0.6794,0.6793,0.67935,226700000.0
2007-08-22 01:05:00,0.67935,0.67935,0.67935,0.67935,108000000.0
2007-08-22 01:06:00,0.67935,0.6794,0.6793,0.6794,480800005.0
2007-08-22 01:07:00,0.67935,0.67935,0.6793,0.6793,1003099998.0
2007-08-22 01:08:00,0.6793,0.6794,0.67925,0.67925,985699992.0
2007-08-22 01:09:00,0.6793,0.6794,0.6793,0.6794,823000000.0
2007-08-22 01:10:00,0.6794,0.6794,0.67925,0.6793,359499997.0
2007-08-22 01:11:00,0.67925,0.6793,0.6791,0.6791,307900001.0
2007-08-22 01:12:00,0.67925,0.67925,0.6791,0.67925,165999999.0
2007-08-22 01:13:00,0.6792,0.67925,0.6792,0.67925,539700000.0
2007-08-22 01:14:00,0.67925,0.67925,0.6792,0.6792,52100000.0
2007-08-22 01:15:00,0.6792,0.6792,0.6792,0.6792,11200000.0
2007-08-22 01:16:00,0.6792,0.6792,0.6792,0.6792,32000000.0
2007-08-22 01:17:00,0.6792,0.6792,0.67915,0.6792,128899996.0
2007-08-22 01:18:00,0.67915,0.6792,0.67915,0.6792,27600000.0
2007-08-22 01:19:00,0.6792,0.67925,0.6792,0.67925,708600005.0
2007-08-22 01:20:00,0.67925,0.6793,0.6792,0.6792,235200003.0
2007-08-22 01:21:00,0.67925,0.67925,0.67925,0.67925,12800000.0
2007-08-22 01:22:00,0.6793,0.6793,0.6793,0.6793,49300000.0
2007-08-22 01:23:00,0.6791,0.67918,0.67902,0.67918,94299999.0
2007-08-22 01:24:00,0.67925,0.6793,0.6791,0.67915,1213000009.0
2007-08-22 01:25:00,0.6791,0.6793,0.6791,0.6793,1241699999.0
2007-08-22 01:26:00,0.6793,0.6793,0.6792,0.6792,185300000.0
2007-08-22 01:27:00,0.6792,0.6792,0.6792,0.6792,64800001.0
2007-08-22 01:28:00,0.6792,0.6793,0.679,0.67915,475400001.0
2007-08-22 01:29:00,0.6792,0.6792,0.679,0.679,116799997.0
2007-08-22 01:30:00,0.679,0.67925,0.679,0.67915,692299997.0
2007-08-22 01:31:00,0.6792,0.6792,0.6792,0.6792,58999998.0
2007-08-22 01:32:00,0.6792,0.67925,0.6792,0.6792,755099973.0
2007-08-22 01:33:00,0.6792,0.6792,0.67915,0.67915,263899990.0
2007-08-22 01:34:00,0.67915,0.6792,0.67915,0.67915,134400000.0
2007-08-22 01:35:00,0.6792,0.6792,0.6792,0.6792,87699997.0
2007-08-22 01:36:00,0.6792,0.6792,0.6792,0.6792,92000000.0
2007-08-22 01:37:00,0.6792,0.6792,0.6792,0.6792,153600000.0
2007-08-22 01:38:00,0.6792,0.6792,0.679,0.67905,1303499997.0
2007-08-22 01:39:00,0.6791,0.6791,0.67905,0.6791,128400000.0
2007-08-22 01:40:00,0.6791,0.6791,0.67905,0.67905,117600000.0
2007-08-22 01:41:00,0.67905,0.67905,0.679,0.679,88199996.0
2007-08-22 01:42:00,0.67905,0.67905,0.679,0.679,123300002.0
2007-08-22 01:43:00,0.679,0.679,0.679,0.679,235099999.0
2007-08-22 01:44:00,0.679,0.6791,0.6789,0.679,791599992.0
2007-08-22 01:45:00,0.679,0.679,0.679,0.679,108199998.0
2007-08-22 01:46:00,0.67905,0.6792,0.679,0.6792,933899990.0
2007-08-22 01:47:00,0.6792,0.6792,0.6791,0.6791,153000002.0
2007-08-22 01:48:00,0.67915,0.67915,0.6791,0.6791,62500001.0
2007-08-22 01:49:00,0.67915,0.67915,0.6791,0.6791,230099999.0
2007-08-22 01:50:00,0.6791,0.6791,0.679,0.679,125199996.0
2007-08-22 01:51:00,0.679,0.679,0.679,0.679,118299999.0
2007-08-22 01:52:00,0.679,0.679,0.679,0.679,182800004.0
2007-08-22 01:53:00,0.679,0.67915,0.679,0.6791,405700002.0
2007-08-22 01:54:00,0.6791,0.67915,0.6791,0.6791,160400005.0
2007-08-22 01:55:00,0.6791,0.6791,0.679,0.6791,72899999.0
2007-08-22 01:56:00,0.6791,0.6791,0.67895,0.67895,289300000.0
2007-08-22 01:57:00,0.6791,0.6792,0.67895,0.67895,1303399994.0
2007-08-22 01:58:00,0.6792,0.6792,0.679,0.679,248599995.0
2007-08-22 01:59:00,0.6791,0.6791,0.679,0.679,248599995.0
2007-08-22 02:00:00,0.6791,0.6791,0.679,0.679,248599995.0
2007-08-22 02:01:00,0.679,0.679,0.67885,0.67885,248599995.0
2007-08-22 02:02:00,0.67885,0.6789,0.67885,0.6789,2011699989.0
2007-08-22 02:03:00,0.6789,0.67905,0.67885,0.6789,696800003.0
2007-08-22 02:04:00,0.6789,0.6789,0.6789,0.6789,98100000.0
2007-08-22 02:05:00,0.6789,0.6789,0.6789,0.6789,110000000.0
2007-08-22 02:06:00,0.6789,0.6789,0.6789,0.6789,282300004.0
2007-08-22 02:07:00,0.6789,0.679,0.67885,0.679,592400001.0
2007-08-22 02:08:00,0.679,0.679,0.67885,0.67895,606899999.0
2007-08-22 02:09:00,0.6789,0.679,0.6789,0.6789,840800000.0
2007-08-22 02:10:00,0.679,0.679,0.67885,0.67885,676899987.0
2007-08-22 02:11:00,0.6789,0.679,0.67885,0.6789,1330500004.0
2007-08-22 02:12:00,0.6789,0.67905,0.6789,0.679,57599998.0
2007-08-22 02:13:00,0.679,0.67905,0.67885,0.67905,165199997.0
2007-08-22 02:14:00,0.67905,0.67905,0.679,0.679,132799999.0
2007-08-22 02:15:00,0.679,0.6791,0.679,0.679,148599999.0
2007-08-22 02:16:00,0.679,0.679,0.679,0.679,285299989.0
2007-08-22 02:17:00,0.679,0.679,0.679,0.679,172500000.0
2007-08-22 02:18:00,0.679,0.679,0.679,0.679,192000001.0
2007-08-22 02:19:00,0.679,0.6791,0.679,0.6791,457999997.0
2007-08-22 02:20:00,0.6791,0.6792,0.67905,0.6792,944899996.0
2007-08-22 02:21:00,0.6792,0.6793,0.6791,0.6791,1038499997.0
2007-08-22 02:22:00,0.6791,0.67925,0.6791,0.6791,985600008.0
2007-08-22 02:23:00,0.6791,0.67915,0.679,0.67905,1255099988.0
2007-08-22 02:24:00,0.679,0.67905,0.67895,0.679,143200001.0
2007-08-22 02:25:00,0.67905,0.67905,0.679,0.67905,143299999.0
2007-08-22 02:26:00,0.67905,0.6791,0.67895,0.679,1343899985.0
2007-08-22 02:27:00,0.67905,0.6791,0.679,0.6791,150100002.0
2007-08-22 02:28:00,0.6791,0.6791,0.679,0.679,343000000.0
2007-08-22 02:29:00,0.679,0.67905,0.67895,0.67905,287999997.0
2007-08-22 02:30:00,0.67905,0.67905,0.679,0.67905,409000000.0
2007-08-22 02:31:00,0.67905,0.67905,0.67895,0.679,215000000.0
2007-08-22 02:32:00,0.679,0.67905,0.679,0.679,752799992.0
2007-08-22 02:33:00,0.679,0.679,0.679,0.679,279900000.0
2007-08-22 02:34:00,0.679,0.67905,0.6789,0.67905,453599999.0
2007-08-22 02:35:00,0.67905,0.67905,0.67905,0.67905,88000000.0
2007-08-22 02:36:00,0.67905,0.67905,0.67905,0.67905,600000.0
2007-08-22 02:37:00,0.67905,0.67905,0.67905,0.67905,176000000.0
2007-08-22 02:38:00,0.67905,0.67905,0.67895,0.679,309700000.0
2007-08-22 02:39:00,0.679,0.67905,0.67885,0.67885,608999999.0
2007-08-22 02:40:00,0.67885,0.67905,0.67885,0.679,75500000.0
2007-08-22 02:41:00,0.67905,0.67905,0.6789,0.6789,252800000.0
2007-08-22 02:42:00,0.6789,0.6789,0.67885,0.6789,303700006.0
2007-08-22 02:43:00,0.6789,0.6789,0.67885,0.67885,432200006.0
2007-08-22 02:44:00,0.6789,0.6789,0.67885,0.6789,1372200011.0
2007-08-22 02:45:00,0.6789,0.6789,0.67885,0.6789,1757999997.0
2007-08-22 02:46:00,0.6789,0.6789,0.67885,0.67885,695000022.0
2007-08-22 02:47:00,0.6789,0.6789,0.67885,0.6789,141800000.0
2007-08-22 02:48:00,0.6789,0.6789,0.6789,0.6789,767299994.0
2007-08-22 02:49:00,0.6789,0.6789,0.6789,0.6789,438300006.0
2007-08-22 02:50:00,0.6789,0.679,0.6789,0.67895,181599997.0
2007-08-22 02:51:00,0.67895,0.67895,0.6788,0.6789,439900013.0
2007-08-22 02:52:00,0.6789,0.6789,0.6788,0.6789,783199997.0
2007-08-22 02:53:00,0.67885,0.6789,0.6787,0.67885,1040899988.0
2007-08-22 02:54:00,0.67885,0.679,0.67875,0.6788,1012600001.0
2007-08-22 02:55:00,0.6787,0.6788,0.6784,0.6785,1686099989.0
2007-08-22 02:56:00,0.6784,0.6787,0.6784,0.6786,1686099989.0
2007-08-22 02:57:00,0.6786,0.6787,0.67855,0.67865,755900000.0
2007-08-22 02:58:00,0.6786,0.67865,0.67855,0.67865,234799996.0
2007-08-22 02:59:00,0.67855,0.6787,0.67855,0.6787,1150900023.0
2007-08-22 03:00:00,0.6787,0.6787,0.6786,0.67865,541900006.0
2007-08-22 03:01:00,0.6787,0.67875,0.6786,0.6787,811200001.0
2007-08-22 03:02:00,0.6786,0.6787,0.67855,0.6787,659600002.0
2007-08-22 03:03:00,0.6787,0.6787,0.6787,0.6787,148199999.0
2007-08-22 03:04:00,0.6787,0.6787,0.6787,0.6787,135699999.0
2007-08-22 03:05:00,0.6787,0.67875,0.6787,0.67875,220099999.0
2007-08-22 03:06:00,0.6787,0.6787,0.6787,0.6787,139900002.0
2007-08-22 03:07:00,0.6787,0.6787,0.67865,0.6787,284200002.0
2007-08-22 03:08:00,0.67863,0.67865,0.6786,0.67865,118000000.0
2007-08-22 03:09:00,0.6787,0.6787,0.6787,0.6787,174599999.0
2007-08-22 03:10:00,0.6787,0.67875,0.6787,0.6787,170099997.0
2007-08-22 03:11:00,0.6787,0.6788,0.6787,0.6788,124599998.0
2007-08-22 03:12:00,0.6788,0.67885,0.6788,0.6788,290599998.0
2007-08-22 03:13:00,0.67875,0.67875,0.6787,0.6787,230400002.0
2007-08-22 03:14:00,0.6787,0.6788,0.6787,0.6788,137600000.0
2007-08-22 03:15:00,0.6787,0.6788,0.6787,0.6787,430199996.0
2007-08-22 03:16:00,0.6787,0.67875,0.6787,0.67875,83900000.0
2007-08-22 03:17:00,0.67875,0.67875,0.67875,0.67875,16000000.0
2007-08-22 03:18:00,0.67875,0.67885,0.67875,0.67885,213800000.0
2007-08-22 03:19:00,0.67885,0.67885,0.67885,0.67885,16000000.0
2007-08-22 03:20:00,0.67885,0.67885,0.67885,0.67885,8000000.0
2007-08-22 03:21:00,0.67871,0.67882,0.67867,0.67871,679999999.0
2007-08-22 03:22:00,0.67885,0.67885,0.67885,0.67885,36500000.0
2007-08-22 03:23:00,0.67885,0.67905,0.6788,0.67895,986799999.0
2007-08-22 03:24:00,0.67895,0.679,0.67895,0.67895,231100000.0
2007-08-22 03:25:00,0.67895,0.67895,0.6789,0.6789,729199999.0
2007-08-22 03:26:00,0.6789,0.6789,0.6788,0.67885,655899997.0
2007-08-22 03:27:00,0.67885,0.6789,0.6788,0.67885,140199998.0
2007-08-22 03:28:00,0.67885,0.6789,0.67875,0.6788,502399994.0
2007-08-22 03:29:00,0.67885,0.67905,0.6788,0.679,1747100003.0
2007-08-22 03:30:00,0.67895,0.67895,0.67885,0.67895,525299990.0
2007-08-22 03:31:00,0.67895,0.6791,0.6789,0.67905,1316599989.0
2007-08-22 03:32:00,0.67905,0.67905,0.67895,0.67895,398899997.0
2007-08-22 03:33:00,0.67895,0.67895,0.67885,0.67885,408499997.0
2007-08-22 03:34:00,0.67885,0.67885,0.6788,0.6788,82399999.0
2007-08-22 03:35:00,0.6788,0.67905,0.6788,0.679,1148800001.0
2007-08-22 03:36:00,0.679,0.6791,0.6788,0.6789,1265699996.0
2007-08-22 03:37:00,0.6789,0.67895,0.67885,0.67895,278500003.0
2007-08-22 03:38:00,0.67895,0.679,0.6789,0.679,210800000.0
2007-08-22 03:39:00,0.679,0.67905,0.6789,0.67905,414999993.0
2007-08-22 03:40:00,0.679,0.67905,0.67895,0.67905,238800000.0
2007-08-22 03:41:00,0.67905,0.6791,0.67895,0.67905,773599994.0
2007-08-22 03:42:00,0.67905,0.6791,0.67895,0.67895,638000005.0
2007-08-22 03:43:00,0.6789,0.679,0.6789,0.6789,1123800007.0
2007-08-22 03:44:00,0.6789,0.6791,0.6789,0.6791,1123800007.0
2007-08-22 03:45:00,0.6791,0.6791,0.679,0.67905,333500001.0
2007-08-22 03:46:00,0.67905,0.6791,0.679,0.679,1383400014.0
2007-08-22 03:47:00,0.679,0.679,0.67895,0.679,1649399986.0
2007-08-22 03:48:00,0.67905,0.6791,0.67905,0.6791,815500005.0
2007-08-22 03:49:00,0.6791,0.6791,0.67905,0.67905,191699999.0
2007-08-22 03:50:00,0.67905,0.67915,0.67895,0.67905,1228999997.0
2007-08-22 03:51:00,0.6791,0.6791,0.67895,0.679,1324999986.0
2007-08-22 03:52:00,0.679,0.679,0.67895,0.67895,768699993.0
2007-08-22 03:53:00,0.67895,0.6791,0.67895,0.679,1229499996.0
2007-08-22 03:54:00,0.679,0.679,0.679,0.679,893299993.0
2007-08-22 03:55:00,0.679,0.6791,0.67895,0.679,841899991.0
2007-08-22 03:56:00,0.679,0.679,0.679,0.679,326100000.0
2007-08-22 03:57:00,0.679,0.67905,0.67895,0.679,1790472605.0
2007-08-22 03:58:00,0.679,0.67905,0.679,0.67905,839800006.0
2007-08-22 03:59:00,0.6791,0.6791,0.679,0.67905,433899995.0
2007-08-22 04:00:00,0.67905,0.67905,0.679,0.67905,244600003.0
2007-08-22 04:01:00,0.67905,0.67905,0.679,0.67905,163000004.0
2007-08-22 04:02:00,0.67905,0.6791,0.67895,0.679,433200000.0
2007-08-22 04:03:00,0.679,0.679,0.67895,0.67895,747200000.0
2007-08-22 04:04:00,0.679,0.679,0.679,0.679,27100000.0
2007-08-22 04:05:00,0.679,0.679,0.679,0.679,73300000.0
2007-08-22 04:06:00,0.6789,0.67893,0.67878,0.6789,268000000.0
2007-08-22 04:07:00,0.679,0.67905,0.679,0.67905,227100000.0
2007-08-22 04:08:00,0.67905,0.67905,0.679,0.679,241000000.0
2007-08-22 04:09:00,0.679,0.67905,0.679,0.679,332800000.0
2007-08-22 04:10:00,0.679,0.67905,0.679,0.679,151300000.0
2007-08-22 04:11:00,0.679,0.67905,0.6789,0.679,262700002.0
2007-08-22 04:12:00,0.67905,0.67905,0.679,0.67905,32800000.0
2007-08-22 04:13:00,0.67905,0.67905,0.679,0.67905,20500000.0
2007-08-22 04:14:00,0.679,0.67905,0.67895,0.67895,507500010.0
2007-08-22 04:15:00,0.679,0.67905,0.67895,0.67905,303300002.0
2007-08-22 04:16:00,0.67905,0.67905,0.679,0.67905,101800001.0
2007-08-22 04:17:00,0.67905,0.67905,0.679,0.67905,169199999.0
2007-08-22 04:18:00,0.67905,0.67915,0.679,0.67915,251799995.0
2007-08-22 04:19:00,0.67915,0.67915,0.67905,0.67905,135599999.0
2007-08-22 04:20:00,0.6791,0.6791,0.6791,0.6791,160700000.0
2007-08-22 04:21:00,0.6791,0.6791,0.67905,0.6791,98900000.0
2007-08-22 04:22:00,0.6791,0.6791,0.6791,0.6791,30400000.0
2007-08-22 04:23:00,0.6791,0.67915,0.6791,0.67915,62000000.0
2007-08-22 04:24:00,0.6791,0.67915,0.6791,0.67915,56799999.0
2007-08-22 04:25:00,0.67915,0.67915,0.67915,0.67915,20400000.0
2007-08-22 04:26:00,0.67915,0.6792,0.6791,0.67915,61800000.0
2007-08-22 04:27:00,0.6792,0.6792,0.6791,0.6791,360399998.0
2007-08-22 04:28:00,0.6791,0.6791,0.6791,0.6791,45300000.0
2007-08-22 04:29:00,0.6791,0.6791,0.6791,0.6791,116900002.0
2007-08-22 04:30:00,0.67905,0.6791,0.67895,0.6791,368900000.0
2007-08-22 04:31:00,0.6791,0.6791,0.679,0.6791,944700003.0
2007-08-22 04:32:00,0.6791,0.6791,0.6791,0.6791,764800018.0
2007-08-22 04:33:00,0.6791,0.6792,0.6791,0.67915,49800000.0
2007-08-22 04:34:00,0.6792,0.6792,0.6791,0.67915,31700000.0
2007-08-22 04:35:00,0.67915,0.6792,0.6791,0.6791,127300000.0
2007-08-22 04:36:00,0.6791,0.6793,0.6791,0.6793,543499996.0
2007-08-22 04:37:00,0.67925,0.6793,0.67925,0.6793,40200000.0
2007-08-22 04:38:00,0.67925,0.67925,0.6792,0.67925,363400000.0
2007-08-22 04:39:00,0.67925,0.67925,0.67925,0.67925,6300000.0
2007-08-22 04:40:00,0.67925,0.6793,0.6792,0.67925,68600000.0
2007-08-22 04:41:00,0.6793,0.6793,0.67915,0.67925,579899999.0
2007-08-22 04:42:00,0.6793,0.6793,0.6792,0.67925,137800000.0
2007-08-22 04:43:00,0.6793,0.6793,0.6792,0.6792,208100005.0
2007-08-22 04:44:00,0.6792,0.67925,0.6792,0.6792,427499999.0
2007-08-22 04:45:00,0.67904,0.67905,0.67893,0.67905,171500003.0
2007-08-22 04:46:00,0.6792,0.6793,0.6792,0.67925,302200002.0
2007-08-22 04:47:00,0.67925,0.67925,0.67905,0.67905,547900007.0
2007-08-22 04:48:00,0.67905,0.67915,0.67905,0.6791,203300001.0
2007-08-22 04:49:00,0.6791,0.67915,0.67905,0.6791,318500001.0
2007-08-22 04:50:00,0.6791,0.67915,0.6791,0.6791,598999996.0
2007-08-22 04:51:00,0.6791,0.67915,0.67905,0.67915,231300000.0
2007-08-22 04:52:00,0.67915,0.67915,0.6791,0.6791,53400000.0
2007-08-22 04:53:00,0.6791,0.67915,0.6791,0.6791,245500000.0
2007-08-22 04:54:00,0.6791,0.6792,0.6791,0.67915,156899998.0
2007-08-22 04:55:00,0.67915,0.6792,0.6791,0.6791,391400001.0
2007-08-22 04:56:00,0.6791,0.67912,0.67895,0.67907,169600000.0
2007-08-22 04:57:00,0.6791,0.6793,0.6791,0.67915,479200004.0
2007-08-22 04:58:00,0.6792,0.6792,0.6792,0.6792,71299999.0
2007-08-22 04:59:00,0.6792,0.6793,0.6792,0.6793,145600005.0
2007-08-22 05:00:00,0.6793,0.6793,0.67915,0.6793,209499996.0
2007-08-22 05:01:00,0.6793,0.6793,0.6792,0.6792,264700002.0
2007-08-22 05:02:00,0.6792,0.6792,0.6792,0.6792,38400000.0
2007-08-22 05:03:00,0.6792,0.67935,0.6792,0.67935,605099999.0
2007-08-22 05:04:00,0.67935,0.67945,0.6793,0.6794,287899996.0
2007-08-22 05:05:00,0.67903,0.67924,0.67903,0.67922,88000000.0
2007-08-22 05:06:00,0.67935,0.6794,0.67935,0.6794,28500000.0
2007-08-22 05:07:00,0.67935,0.6794,0.6793,0.6794,111899999.0
2007-08-22 05:08:00,0.6794,0.6794,0.67935,0.67935,22600000.0
2007-08-22 05:09:00,0.67935,0.67935,0.67925,0.6793,59400000.0
2007-08-22 05:10:00,0.6793,0.6794,0.6793,0.6794,73100000.0
2007-08-22 05:11:00,0.67935,0.6794,0.6792,0.6792,194899997.0
2007-08-22 05:12:00,0.67925,0.67925,0.6792,0.67925,76599999.0
2007-08-22 05:13:00,0.67925,0.67925,0.6792,0.67925,85799999.0
2007-08-22 05:14:00,0.67925,0.67925,0.6792,0.6792,207800000.0
2007-08-22 05:15:00,0.6792,0.6792,0.67915,0.67915,526800003.0
2007-08-22 05:16:00,0.67915,0.6793,0.67915,0.67925,422000000.0
2007-08-22 05:17:00,0.67925,0.6793,0.6792,0.6793,61800002.0
2007-08-22 05:18:00,0.6793,0.67935,0.6793,0.67935,59400000.0
2007-08-22 05:19:00,0.67935,0.6794,0.67935,0.6794,38700000.0
2007-08-22 05:20:00,0.6794,0.6794,0.6792,0.6793,57000000.0
2007-08-22 05:21:00,0.6793,0.6793,0.6792,0.6792,175299999.0
2007-08-22 05:22:00,0.6792,0.67925,0.67915,0.67915,685299999.0
2007-08-22 05:23:00,0.6792,0.6792,0.6792,0.6792,30299999.0
2007-08-22 05:24:00,0.6792,0.6792,0.6792,0.6792,225199996.0
2007-08-22 05:25:00,0.67918,0.67925,0.67915,0.6792,747699997.0
2007-08-22 05:26:00,0.6792,0.6792,0.6792,0.6792,31500000.0
2007-08-22 05:27:00,0.6793,0.6793,0.6792,0.6792,173700000.0
2007-08-22 05:28:00,0.6792,0.6793,0.6792,0.6793,313800004.0
2007-08-22 05:29:00,0.67925,0.6793,0.6792,0.67925,322900002.0
2007-08-22 05:30:00,0.6792,0.6793,0.67915,0.67915,331400006.0
2007-08-22 05:31:00,0.6792,0.6793,0.6791,0.6792,1672500011.0
2007-08-22 05:32:00,0.67915,0.6793,0.67915,0.67925,906500009.0
2007-08-22 05:33:00,0.6793,0.6793,0.67925,0.67925,105500000.0
2007-08-22 05:34:00,0.67925,0.6793,0.6792,0.6793,323100002.0
2007-08-22 05:35:00,0.6793,0.6793,0.6792,0.6792,593900013.0
2007-08-22 05:36:00,0.67925,0.67925,0.6792,0.6792,164100000.0
2007-08-22 05:37:00,0.67925,0.6793,0.67915,0.6793,292199996.0
2007-08-22 05:38:00,0.67919,0.67919,0.6789,0.67907,399500006.0
2007-08-22 05:39:00,0.6793,0.6793,0.6792,0.6792,408900010.0
2007-08-22 05:40:00,0.6792,0.67925,0.6792,0.6792,457600014.0
2007-08-22 05:41:00,0.6792,0.6793,0.6792,0.6793,192100006.0
2007-08-22 05:42:00,0.67935,0.67935,0.6792,0.6793,199100006.0
2007-08-22 05:43:00,0.6793,0.6793,0.6792,0.67925,248900000.0
2007-08-22 05:44:00,0.6793,0.67935,0.6792,0.67935,78900002.0
2007-08-22 05:45:00,0.67935,0.67935,0.6793,0.6793,26500000.0
2007-08-22 05:46:00,0.6793,0.67935,0.67925,0.67935,73800000.0
2007-08-22 05:47:00,0.67935,0.67935,0.6793,0.6793,96300000.0
2007-08-22 05:48:00,0.6793,0.6793,0.6793,0.6793,55200000.0
2007-08-22 05:49:00,0.6793,0.6793,0.6793,0.6793,33900000.0
2007-08-22 05:50:00,0.6793,0.6793,0.6793,0.6793,51400000.0
2007-08-22 05:51:00,0.6793,0.67935,0.6793,0.6793,46900000.0
2007-08-22 05:52:00,0.67925,0.6794,0.67925,0.67935,47400000.0
2007-08-22 05:53:00,0.67935,0.6794,0.6793,0.6794,112700001.0
2007-08-22 05:54:00,0.67935,0.67945,0.6793,0.6793,426799998.0
2007-08-22 05:55:00,0.6793,0.6794,0.6793,0.6794,307399991.0
2007-08-22 05:56:00,0.6794,0.6794,0.67935,0.67935,23900000.0
2007-08-22 05:57:00,0.6794,0.6794,0.6794,0.6794,58700000.0
2007-08-22 05:58:00,0.6794,0.6794,0.67935,0.6794,61900000.0
2007-08-22 05:59:00,0.6794,0.6794,0.6794,0.6794,34400000.0
2007-08-22 06:00:00,0.6794,0.6794,0.67935,0.67935,119700000.0
2007-08-22 06:01:00,0.6794,0.6794,0.6794,0.6794,72800000.0
2007-08-22 06:02:00,0.6794,0.6794,0.6794,0.6794,41700000.0
2007-08-22 06:03:00,0.6794,0.6794,0.6794,0.6794,9600000.0
2007-08-22 06:04:00,0.6794,0.6794,0.6793,0.6793,1322300008.0
2007-08-22 06:05:00,0.6793,0.67935,0.67925,0.67935,256200002.0
2007-08-22 06:06:00,0.67935,0.67935,0.6793,0.6793,41400002.0
2007-08-22 06:07:00,0.67935,0.67935,0.67935,0.67935,6400000.0
2007-08-22 06:08:00,0.6793,0.6794,0.6793,0.67935,84200004.0
2007-08-22 06:09:00,0.67935,0.67935,0.67935,0.67935,5000000.0
2007-08-22 06:10:00,0.67935,0.67935,0.67935,0.67935,4400000.0
2007-08-22 06:11:00,0.67935,0.67935,0.6793,0.6793,74699997.0
2007-08-22 06:12:00,0.67935,0.67935,0.6793,0.67935,112099999.0
2007-08-22 06:13:00,0.67935,0.6795,0.6793,0.67945,690399997.0
2007-08-22 06:14:00,0.67945,0.6796,0.67945,0.67955,390999999.0
2007-08-22 06:15:00,0.67955,0.6796,0.6793,0.67945,1242000003.0
2007-08-22 06:16:00,0.6795,0.6795,0.6793,0.6795,1077500001.0
2007-08-22 06:17:00,0.6795,0.6795,0.6793,0.6794,819400007.0
2007-08-22 06:18:00,0.6794,0.6794,0.67915,0.6792,885200003.0
2007-08-22 06:19:00,0.6792,0.6793,0.6792,0.6793,302999992.0
2007-08-22 06:20:00,0.6793,0.6793,0.6793,0.6793,82099999.0
2007-08-22 06:21:00,0.6793,0.6793,0.6793,0.6793,86199998.0
2007-08-22 06:22:00,0.6793,0.67935,0.67925,0.6793,146699998.0
2007-08-22 06:23:00,0.6793,0.6793,0.6792,0.67925,672399994.0
2007-08-22 06:24:00,0.67925,0.6793,0.67925,0.6793,92300000.0
2007-08-22 06:25:00,0.67925,0.6793,0.67925,0.67925,41400000.0
2007-08-22 06:26:00,0.6793,0.6793,0.67925,0.6793,313399998.0
2007-08-22 06:27:00,0.67935,0.67935,0.67925,0.67925,432100000.0
2007-08-22 06:28:00,0.67925,0.67925,0.67925,0.67925,232000000.0
2007-08-22 06:29:00,0.6793,0.6793,0.6793,0.6793,30999999.0
2007-08-22 06:30:00,0.6793,0.6793,0.6793,0.6793,67600000.0
2007-08-22 06:31:00,0.6793,0.6793,0.67925,0.6793,255499998.0
2007-08-22 06:32:00,0.6793,0.6794,0.67925,0.67935,531099993.0
2007-08-22 06:33:00,0.67945,0.6795,0.67935,0.6795,380299999.0
2007-08-22 06:34:00,0.6795,0.6795,0.67925,0.67925,521300004.0
2007-08-22 06:35:00,0.6793,0.6794,0.67925,0.6794,674000000.0
2007-08-22 06:36:00,0.6794,0.6794,0.6793,0.6793,387699998.0
2007-08-22 06:37:00,0.6793,0.6794,0.6793,0.6793,961700003.0
2007-08-22 06:38:00,0.6794,0.6794,0.6794,0.6794,121200000.0
2007-08-22 06:39:00,0.6794,0.6794,0.67935,0.6794,240099999.0
2007-08-22 06:40:00,0.6794,0.67955,0.6794,0.6795,1375000005.0
2007-08-22 06:41:00,0.6795,0.6796,0.6794,0.67945,1384500001.0
2007-08-22 06:42:00,0.6795,0.6796,0.67945,0.6795,1345599981.0
2007-08-22 06:43:00,0.67945,0.6796,0.67945,0.67945,1914600011.0
2007-08-22 06:44:00,0.6796,0.6796,0.6795,0.6796,1005399977.0
2007-08-22 06:45:00,0.6795,0.6795,0.6794,0.6794,1329800007.0
2007-08-22 06:46:00,0.6794,0.6795,0.67935,0.6794,1090300007.0
2007-08-22 06:47:00,0.6794,0.6795,0.67935,0.67945,638100004.0
2007-08-22 06:48:00,0.6795,0.6795,0.6794,0.6795,192800004.0
2007-08-22 06:49:00,0.6795,0.6795,0.6794,0.6795,594299990.0
2007-08-22 06:50:00,0.6795,0.6795,0.6794,0.6794,1022299987.0
2007-08-22 06:51:00,0.6794,0.6795,0.6794,0.6795,451199990.0
2007-08-22 06:52:00,0.6795,0.6795,0.6794,0.6795,1276399978.0
2007-08-22 06:53:00,0.6795,0.6795,0.6794,0.6795,125799998.0
2007-08-22 06:54:00,0.6795,0.6795,0.67945,0.6795,33100000.0
2007-08-22 06:55:00,0.6795,0.6795,0.6795,0.6795,26400000.0
2007-08-22 06:56:00,0.6795,0.6795,0.6795,0.6795,8800000.0
2007-08-22 06:57:00,0.6795,0.67965,0.6795,0.67965,160599997.0
2007-08-22 06:58:00,0.67965,0.6797,0.67955,0.67955,924399999.0
2007-08-22 06:59:00,0.6796,0.6797,0.6796,0.6797,1834800002.0
2007-08-22 07:00:00,0.6796,0.6796,0.6795,0.67955,1834800002.0
2007-08-22 07:01:00,0.67955,0.6796,0.6795,0.67955,99499998.0
2007-08-22 07:02:00,0.6795,0.67955,0.67945,0.67945,493800001.0
2007-08-22 07:03:00,0.6794,0.6795,0.67935,0.6795,109600002.0
2007-08-22 07:04:00,0.6794,0.6795,0.6794,0.67945,1152899995.0
2007-08-22 07:05:00,0.67945,0.6795,0.67945,0.67945,463599993.0
2007-08-22 07:06:00,0.6795,0.6795,0.6795,0.6795,426400003.0
2007-08-22 07:07:00,0.6794,0.6795,0.6794,0.6795,434599993.0
2007-08-22 07:08:00,0.6795,0.6795,0.67945,0.6795,142900000.0
2007-08-22 07:09:00,0.6795,0.6795,0.6795,0.6795,117500000.0
2007-08-22 07:10:00,0.6795,0.6795,0.6795,0.6795,74500000.0
2007-08-22 07:11:00,0.6795,0.6795,0.6795,0.6795,691600005.0
2007-08-22 07:12:00,0.6795,0.6795,0.67945,0.67945,556100006.0
2007-08-22 07:13:00,0.6795,0.6795,0.6795,0.6795,625399992.0
2007-08-22 07:14:00,0.6795,0.67955,0.6795,0.6795,638400007.0
2007-08-22 07:15:00,0.6795,0.6795,0.67945,0.67945,308600005.0
2007-08-22 07:16:00,0.6795,0.6795,0.67945,0.6795,99000000.0
2007-08-22 07:17:00,0.6795,0.6795,0.6795,0.6795,164600008.0
2007-08-22 07:18:00,0.6795,0.6795,0.67935,0.67935,234599997.0
2007-08-22 07:19:00,0.6795,0.6795,0.67935,0.6795,923799987.0
2007-08-22 07:20:00,0.67945,0.67945,0.6794,0.67945,89800000.0
2007-08-22 07:21:00,0.6794,0.67945,0.67935,0.6794,170600000.0
2007-08-22 07:22:00,0.6794,0.67945,0.6793,0.67935,752300005.0
2007-08-22 07:23:00,0.6794,0.67955,0.6794,0.67955,757699998.0
2007-08-22 07:24:00,0.67955,0.67975,0.6795,0.67965,1770799996.0
2007-08-22 07:25:00,0.6797,0.6797,0.6796,0.67965,340500006.0
2007-08-22 07:26:00,0.6796,0.6797,0.6796,0.6797,932600001.0
2007-08-22 07:27:00,0.6797,0.6797,0.6796,0.67965,1076500012.0
2007-08-22 07:28:00,0.67965,0.6797,0.6796,0.6797,511799996.0
2007-08-22 07:29:00,0.67965,0.6797,0.67955,0.6797,666499998.0
2007-08-22 07:30:00,0.6797,0.6797,0.6796,0.6796,482100000.0
2007-08-22 07:31:00,0.6796,0.6797,0.6796,0.6797,614900004.0
2007-08-22 07:32:00,0.6796,0.6797,0.67955,0.67965,499199992.0
2007-08-22 07:33:00,0.67955,0.6797,0.67955,0.67965,963200000.0
2007-08-22 07:34:00,0.6796,0.67965,0.6796,0.67965,208300002.0
2007-08-22 07:35:00,0.67965,0.67965,0.67955,0.67965,361000000.0
2007-08-22 07:36:00,0.67965,0.6797,0.6796,0.6796,350000004.0
2007-08-22 07:37:00,0.6796,0.6797,0.6796,0.67965,166799999.0
2007-08-22 07:38:00,0.67975,0.67975,0.67965,0.6797,495600001.0
2007-08-22 07:39:00,0.6797,0.6798,0.6797,0.6798,740100004.0
2007-08-22 07:40:00,0.6797,0.6798,0.67955,0.6797,1897599985.0
2007-08-22 07:41:00,0.6797,0.67975,0.67965,0.6797,1023400011.0
2007-08-22 07:42:00,0.6797,0.6797,0.6796,0.6797,394400010.0
2007-08-22 07:43:00,0.6797,0.67975,0.6797,0.6797,261400000.0
2007-08-22 07:44:00,0.6797,0.67975,0.67965,0.6797,528799991.0
2007-08-22 07:45:00,0.6797,0.67985,0.6797,0.6797,1890499986.0
2007-08-22 07:46:00,0.6797,0.6798,0.67965,0.67975,1606899999.0
2007-08-22 07:47:00,0.6798,0.6798,0.6797,0.6798,564499999.0
2007-08-22 07:48:00,0.6797,0.6798,0.6797,0.6798,743000005.0
2007-08-22 07:49:00,0.6797,0.67975,0.6796,0.67975,706799998.0
2007-08-22 07:50:00,0.67975,0.6798,0.6797,0.6797,524000005.0
2007-08-22 07:51:00,0.6797,0.67975,0.6796,0.67975,254400004.0
2007-08-22 07:52:00,0.67975,0.67975,0.6796,0.67975,529599989.0
2007-08-22 07:53:00,0.67975,0.67975,0.67975,0.67975,130100000.0
2007-08-22 07:54:00,0.67975,0.67975,0.67965,0.67965,311099999.0
2007-08-22 07:55:00,0.67965,0.67975,0.67965,0.6797,496000003.0
2007-08-22 07:56:00,0.67975,0.6798,0.6797,0.6797,406500002.0
2007-08-22 07:57:00,0.6797,0.6798,0.67965,0.6797,1453700001.0
2007-08-22 07:58:00,0.6797,0.67975,0.6797,0.67975,679400001.0
2007-08-22 07:59:00,0.67975,0.67975,0.67955,0.67955,736900000.0
2007-08-22 08:00:00,0.67955,0.6796,0.67945,0.67955,1214500002.0
2007-08-22 08:01:00,0.67955,0.6796,0.6795,0.67955,393400002.0
2007-08-22 08:02:00,0.67955,0.67965,0.6795,0.67965,782100003.0
2007-08-22 08:03:00,0.6798,0.6798,0.6796,0.6797,299599996.0
2007-08-22 08:04:00,0.6797,0.6798,0.6797,0.6797,299599996.0
2007-08-22 08:05:00,0.6798,0.6798,0.67975,0.67975,149400000.0
2007-08-22 08:06:00,0.67975,0.67985,0.67965,0.67965,763900001.0
2007-08-22 08:07:00,0.67965,0.67975,0.67965,0.67975,764700017.0
2007-08-22 08:08:00,0.67975,0.67985,0.6797,0.6798,1126700008.0
2007-08-22 08:09:00,0.6798,0.6799,0.6798,0.6799,996000006.0
2007-08-22 08:10:00,0.6799,0.67995,0.6799,0.67995,978100012.0
2007-08-22 08:11:00,0.68,0.6801,0.68,0.6801,1594000007.0
2007-08-22 08:12:00,0.6801,0.6801,0.67975,0.6798,1594000007.0
2007-08-22 08:13:00,0.6797,0.6798,0.67965,0.67975,1263400000.0
2007-08-22 08:14:00,0.6798,0.6798,0.6796,0.67965,1092499996.0
2007-08-22 08:15:00,0.6797,0.6797,0.6795,0.67955,1710799993.0
2007-08-22 08:16:00,0.67955,0.6797,0.67955,0.67965,395399999.0
2007-08-22 08:17:00,0.67965,0.6798,0.67955,0.6798,1563300013.0
2007-08-22 08:18:00,0.6798,0.6799,0.6798,0.6799,201200002.0
2007-08-22 08:19:00,0.6799,0.68,0.6799,0.68,1406400017.0
2007-08-22 08:20:00,0.68,0.68,0.6798,0.6798,339500009.0
2007-08-22 08:21:00,0.6799,0.6799,0.67975,0.6798,234700002.0
2007-08-22 08:22:00,0.67985,0.67995,0.6796,0.6796,1208299995.0
2007-08-22 08:23:00,0.6797,0.6797,0.6797,0.6797,969900001.0
2007-08-22 08:24:00,0.6796,0.6797,0.6796,0.6796,969900001.0
2007-08-22 08:25:00,0.67965,0.6797,0.6796,0.6796,379399985.0
2007-08-22 08:26:00,0.67965,0.67965,0.6796,0.6796,16000000.0
2007-08-22 08:27:00,0.6796,0.6796,0.67955,0.6796,36400000.0
2007-08-22 08:28:00,0.6796,0.6796,0.67935,0.6794,430099993.0
2007-08-22 08:29:00,0.67945,0.6795,0.6793,0.67945,1735200018.0
2007-08-22 08:30:00,0.67945,0.6795,0.67925,0.6793,2077499993.0
2007-08-22 08:31:00,0.6793,0.6794,0.6793,0.67935,1940300000.0
2007-08-22 08:32:00,0.6794,0.6794,0.6793,0.67935,752300000.0
2007-08-22 08:33:00,0.67935,0.67935,0.67925,0.67925,1945900004.0
2007-08-22 08:34:00,0.6792,0.6793,0.6791,0.6792,1598599972.0
2007-08-22 08:35:00,0.6791,0.6793,0.6791,0.6793,1598599972.0
2007-08-22 08:36:00,0.6792,0.6793,0.6792,0.6793,1598599972.0
2007-08-22 08:37:00,0.6794,0.6794,0.6793,0.6794,1598599972.0
2007-08-22 08:39:00,0.6795,0.6796,0.6794,0.6795,1598599972.0
2007-08-22 08:40:00,0.6794,0.6794,0.67935,0.6794,1598599972.0
2007-08-22 08:42:00,0.6793,0.6793,0.6792,0.6793,497600000.0
2007-08-22 08:43:00,0.6792,0.6793,0.6792,0.6792,497600000.0
2007-08-22 08:44:00,0.6793,0.6793,0.6792,0.6792,497600000.0
2007-08-22 08:45:00,0.6793,0.6793,0.6793,0.6793,497600000.0
2007-08-22 08:46:00,0.6793,0.6795,0.6793,0.6794,2045100011.0
2007-08-22 08:47:00,0.6795,0.6795,0.6795,0.6795,2045100011.0
2007-08-22 08:48:00,0.67945,0.67965,0.6794,0.6796,2045100011.0
2007-08-22 08:49:00,0.6794,0.6795,0.6794,0.6795,924399997.0
2007-08-22 08:50:00,0.6794,0.6795,0.6794,0.6795,924399997.0
2007-08-22 08:51:00,0.67955,0.6796,0.6795,0.67955,924399997.0
2007-08-22 08:52:00,0.67955,0.6796,0.6795,0.6795,1500000007.0
2007-08-22 08:55:00,0.6796,0.6796,0.6795,0.67955,2054799967.0
2007-08-22 08:56:00,0.67955,0.6796,0.67945,0.6795,674599997.0
2007-08-22 08:57:00,0.6795,0.67965,0.67945,0.6795,1424699987.0
2007-08-22 08:58:00,0.6795,0.6796,0.6795,0.6795,1177499988.0
2007-08-22 08:59:00,0.6795,0.6796,0.67945,0.67955,1512800004.0
2007-08-22 09:00:00,0.6794,0.6795,0.6794,0.6795,2012299989.0
2007-08-22 09:01:00,0.67945,0.6795,0.67935,0.6795,2012299989.0
2007-08-22 09:02:00,0.6795,0.67955,0.67935,0.6795,642800008.0
2007-08-22 09:04:00,0.6794,0.6795,0.6794,0.6794,1149900003.0
2007-08-22 09:05:00,0.67935,0.6795,0.67935,0.6795,1348399986.0
2007-08-22 09:07:00,0.6795,0.6796,0.6794,0.6796,1292599996.0
2007-08-22 09:08:00,0.67955,0.6796,0.67955,0.6796,418699995.0
2007-08-22 09:09:00,0.6796,0.67965,0.6795,0.6796,575499998.0
2007-08-22 09:10:00,0.6796,0.6796,0.67955,0.6796,692000011.0
2007-08-22 09:11:00,0.6796,0.6796,0.6795,0.6796,243699999.0
2007-08-22 09:12:00,0.67955,0.6796,0.6795,0.6796,507800005.0
2007-08-22 09:13:00,0.6796,0.6796,0.67955,0.6796,277699994.0
2007-08-22 09:14:00,0.6796,0.6796,0.67945,0.67955,725199997.0
2007-08-22 09:15:00,0.6796,0.6797,0.6794,0.6795,2094899998.0
2007-08-22 09:16:00,0.6795,0.67955,0.67945,0.67955,1427700007.0
2007-08-22 09:17:00,0.67955,0.6796,0.6795,0.6796,666799994.0
2007-08-22 09:18:00,0.67955,0.6796,0.6795,0.67955,629900000.0
2007-08-22 09:19:00,0.6796,0.6796,0.6795,0.6795,1498599987.0
2007-08-22 09:20:00,0.67955,0.67965,0.6795,0.6796,1498599987.0
2007-08-22 09:21:00,0.6796,0.6796,0.6795,0.6795,1296800000.0
2007-08-22 09:22:00,0.6796,0.6797,0.6795,0.6796,1296800000.0
2007-08-22 09:23:00,0.6797,0.6798,0.6797,0.6798,1296800000.0
2007-08-22 09:24:00,0.6797,0.6797,0.6796,0.6797,1296800000.0
2007-08-22 09:25:00,0.6798,0.6798,0.6797,0.67975,1296800000.0
2007-08-22 09:26:00,0.67975,0.67975,0.6797,0.67975,471699998.0
2007-08-22 09:27:00,0.67975,0.67975,0.6797,0.6797,470699995.0
2007-08-22 09:28:00,0.6797,0.6798,0.6797,0.67975,1192799992.0
2007-08-22 09:29:00,0.67975,0.67975,0.6794,0.6796,1047799990.0
2007-08-22 09:30:00,0.6797,0.6797,0.6796,0.6796,632499996.0
2007-08-22 09:31:00,0.67955,0.6797,0.67955,0.67965,632499996.0
2007-08-22 09:32:00,0.67965,0.6797,0.67965,0.67965,634799993.0
2007-08-22 09:33:00,0.67965,0.67965,0.6796,0.6796,383700005.0
2007-08-22 09:34:00,0.67965,0.67975,0.67955,0.67965,784299992.0
2007-08-22 09:35:00,0.6797,0.6797,0.6796,0.6796,388599989.0
2007-08-22 09:36:00,0.6796,0.6796,0.6795,0.6795,1422999962.0
2007-08-22 09:37:00,0.6796,0.6796,0.6795,0.6796,1422999962.0
2007-08-22 09:38:00,0.6796,0.6796,0.67945,0.67955,1148799998.0
2007-08-22 09:39:00,0.67955,0.6796,0.6795,0.6796,686099983.0
2007-08-22 09:40:00,0.6796,0.67965,0.6795,0.67955,1439499981.0
2007-08-22 09:41:00,0.67955,0.67965,0.67955,0.6796,839099993.0
2007-08-22 09:42:00,0.6796,0.6796,0.67955,0.6796,733799979.0
2007-08-22 09:43:00,0.6796,0.6796,0.6796,0.6796,375700000.0
2007-08-22 09:44:00,0.6797,0.67975,0.67965,0.67975,375700000.0
2007-08-22 09:45:00,0.67975,0.67975,0.67965,0.6797,692799998.0
2007-08-22 09:46:00,0.6797,0.6797,0.6797,0.6797,165799994.0
2007-08-22 09:47:00,0.6797,0.6797,0.67955,0.67955,1940299995.0
2007-08-22 09:48:00,0.6796,0.6797,0.6795,0.6797,1080099990.0
2007-08-22 09:49:00,0.6796,0.6798,0.6796,0.6797,1080099990.0
2007-08-22 09:50:00,0.6798,0.6798,0.6797,0.6797,1080099990.0
2007-08-22 09:51:00,0.6798,0.6798,0.6797,0.6797,1080099990.0
2007-08-22 09:52:00,0.6797,0.6797,0.6797,0.6797,1080099990.0
2007-08-22 09:53:00,0.6796,0.6796,0.6796,0.6796,1445499997.0
2007-08-22 09:54:00,0.6795,0.6796,0.6795,0.6796,1445499997.0
2007-08-22 09:55:00,0.6795,0.6796,0.6795,0.6795,1445499997.0
2007-08-22 09:56:00,0.6796,0.6796,0.6795,0.6796,1445499997.0
2007-08-22 09:58:00,0.6795,0.6796,0.6795,0.6795,1445499997.0
2007-08-22 09:59:00,0.6796,0.6796,0.6795,0.6796,1445499997.0
2007-08-22 10:00:00,0.6796,0.67965,0.6795,0.6796,1446100000.0
2007-08-22 10:01:00,0.6796,0.6796,0.6796,0.6796,753500000.0
2007-08-22 10:02:00,0.6796,0.6796,0.67955,0.6796,425399992.0
2007-08-22 10:03:00,0.6796,0.6796,0.6796,0.6796,412500006.0
2007-08-22 10:04:00,0.6796,0.6796,0.6795,0.6796,873500003.0
2007-08-22 10:05:00,0.6796,0.67965,0.67945,0.6796,1141699976.0
2007-08-22 10:06:00,0.6796,0.6796,0.6795,0.6795,2080400040.0
2007-08-22 10:08:00,0.6796,0.6797,0.6796,0.67965,1739300006.0
2007-08-22 10:09:00,0.67965,0.6797,0.67965,0.6797,1477799979.0
2007-08-22 10:10:00,0.6797,0.6797,0.67955,0.6797,1312499995.0
2007-08-22 10:11:00,0.6797,0.6797,0.6796,0.67965,393899990.0
2007-08-22 10:12:00,0.67965,0.6797,0.6796,0.67965,660400004.0
2007-08-22 10:13:00,0.67965,0.6797,0.6796,0.6797,1025799983.0
2007-08-22 10:14:00,0.6797,0.6797,0.6797,0.6797,53200000.0
2007-08-22 10:15:00,0.6797,0.6797,0.67965,0.6797,332399997.0
2007-08-22 10:16:00,0.6797,0.67975,0.67965,0.67965,1312599986.0
2007-08-22 10:17:00,0.67965,0.6797,0.6796,0.6796,693899992.0
2007-08-22 10:18:00,0.6796,0.6797,0.6796,0.6797,558099997.0
2007-08-22 10:19:00,0.6797,0.6797,0.67965,0.67965,1815099990.0
2007-08-22 10:21:00,0.67965,0.6798,0.67965,0.67975,387899998.0
2007-08-22 10:22:00,0.67975,0.67975,0.6796,0.6796,902500005.0
2007-08-22 10:23:00,0.6796,0.67975,0.6796,0.6797,1649799995.0
2007-08-22 10:24:00,0.6796,0.6796,0.6794,0.6794,1288300012.0
2007-08-22 10:25:00,0.6795,0.6795,0.67945,0.6795,1288300012.0
2007-08-22 10:26:00,0.6795,0.6795,0.67945,0.6795,925099991.0
2007-08-22 10:27:00,0.67945,0.6795,0.6794,0.6794,1321999999.0
2007-08-22 10:28:00,0.6794,0.6794,0.6793,0.6794,1198999995.0
2007-08-22 10:29:00,0.6794,0.67945,0.67935,0.6794,823900006.0
2007-08-22 10:30:00,0.67945,0.6795,0.67945,0.6795,174400000.0
2007-08-22 10:31:00,0.6795,0.6795,0.6794,0.6794,911599979.0
2007-08-22 10:34:00,0.67945,0.6795,0.6793,0.6795,522599994.0
2007-08-22 10:35:00,0.6795,0.6795,0.6795,0.6795,891399977.0
2007-08-22 10:36:00,0.6795,0.6795,0.67945,0.6795,540999997.0
2007-08-22 10:37:00,0.6795,0.6795,0.67945,0.6795,807500020.0
2007-08-22 10:38:00,0.6795,0.6796,0.6795,0.6795,1792100010.0
2007-08-22 10:39:00,0.6795,0.6795,0.6795,0.6795,347199996.0
2007-08-22 10:40:00,0.6795,0.6795,0.6795,0.6795,184399992.0
2007-08-22 10:41:00,0.6795,0.6795,0.6795,0.6795,1549299969.0
2007-08-22 10:42:00,0.6795,0.6796,0.6795,0.67955,627599999.0
2007-08-22 10:43:00,0.6796,0.67965,0.67955,0.67955,1535899996.0
2007-08-22 10:45:00,0.67965,0.6797,0.6796,0.6797,1296100014.0
2007-08-22 10:46:00,0.6798,0.6799,0.6797,0.6799,1642300006.0
2007-08-22 10:47:00,0.6799,0.6799,0.6798,0.67985,1642300006.0
2007-08-22 10:48:00,0.67985,0.6799,0.6798,0.6798,421399997.0
2007-08-22 10:49:00,0.6799,0.67995,0.6797,0.67985,906500006.0
2007-08-22 10:50:00,0.67985,0.6799,0.67985,0.67985,309600001.0
2007-08-22 10:51:00,0.6799,0.68005,0.6799,0.67995,707499996.0
2007-08-22 10:52:00,0.67995,0.68,0.67995,0.68,312800000.0
2007-08-22 10:53:00,0.68,0.68,0.6799,0.68,1411800009.0
2007-08-22 10:54:00,0.68,0.6801,0.68,0.6801,1411800009.0
2007-08-22 10:55:00,0.6801,0.6801,0.67995,0.67995,1593499997.0
2007-08-22 10:56:00,0.6801,0.6801,0.6799,0.68,2135199994.0
2007-08-22 10:58:00,0.67995,0.68,0.6798,0.67985,2135199994.0
2007-08-22 10:59:00,0.6797,0.6798,0.6796,0.6797,1873900015.0
2007-08-22 11:00:00,0.67965,0.67965,0.67935,0.6794,1873900015.0
2007-08-22 11:01:00,0.6796,0.6797,0.6795,0.6795,1905900006.0
2007-08-22 11:02:00,0.6796,0.6796,0.6795,0.6796,1905900006.0
2007-08-22 11:03:00,0.6797,0.6797,0.6796,0.6797,1905900006.0
2007-08-22 11:04:00,0.67975,0.67985,0.6795,0.6798,1905900006.0
2007-08-22 11:05:00,0.6798,0.6798,0.6796,0.67975,1065800009.0
2007-08-22 11:06:00,0.6798,0.6798,0.6795,0.67975,881800011.0
2007-08-22 11:07:00,0.67975,0.67975,0.6797,0.6797,1486500019.0
2007-08-22 11:08:00,0.6796,0.6796,0.6795,0.6796,1101600007.0
2007-08-22 11:09:00,0.6796,0.67965,0.6795,0.6796,1101600007.0
2007-08-22 11:10:00,0.67955,0.6797,0.67955,0.6797,369200000.0
2007-08-22 11:11:00,0.6797,0.6797,0.67965,0.67965,283700001.0
2007-08-22 11:12:00,0.6796,0.6797,0.6796,0.6797,248100006.0
2007-08-22 11:13:00,0.67965,0.6797,0.67965,0.67965,180000000.0
2007-08-22 11:14:00,0.67965,0.6797,0.6796,0.6796,992200036.0
2007-08-22 11:15:00,0.6796,0.6797,0.6795,0.67965,1598600032.0
2007-08-22 11:16:00,0.67965,0.67965,0.6796,0.6796,1043099997.0
2007-08-22 11:17:00,0.67955,0.6796,0.6794,0.6795,1381600015.0
2007-08-22 11:18:00,0.6795,0.67955,0.6795,0.67955,2057200007.0
2007-08-22 11:19:00,0.67955,0.6796,0.6795,0.67955,1386100010.0
2007-08-22 11:20:00,0.6795,0.6796,0.6795,0.67955,398200004.0
2007-08-22 11:21:00,0.67955,0.6796,0.6795,0.6796,180500002.0
2007-08-22 11:22:00,0.6796,0.6796,0.67955,0.6796,426699999.0
2007-08-22 11:23:00,0.6796,0.6796,0.67945,0.67945,366700000.0
2007-08-22 11:24:00,0.67955,0.6796,0.6794,0.6795,936499991.0
2007-08-22 11:25:00,0.6795,0.6795,0.6794,0.6795,1810199999.0
2007-08-22 11:26:00,0.6795,0.6795,0.6793,0.67945,1810199999.0
2007-08-22 11:27:00,0.6795,0.6795,0.67945,0.6795,1883599990.0
2007-08-22 11:28:00,0.6795,0.6796,0.67945,0.6796,1184299994.0
2007-08-22 11:29:00,0.67955,0.6796,0.67945,0.6796,462999994.0
2007-08-22 11:30:00,0.6796,0.6796,0.6795,0.67955,356099998.0
2007-08-22 11:31:00,0.67955,0.6796,0.67955,0.6796,179700000.0
2007-08-22 11:32:00,0.6796,0.6797,0.6796,0.6797,2086899989.0
2007-08-22 11:33:00,0.67975,0.67975,0.67955,0.6796,1522286996.0
2007-08-22 11:34:00,0.67965,0.67965,0.6794,0.6796,978699996.0
2007-08-22 11:35:00,0.6796,0.6796,0.6795,0.6795,700399998.0
2007-08-22 11:36:00,0.6795,0.67955,0.6795,0.67955,832300004.0
2007-08-22 11:37:00,0.6795,0.6795,0.6795,0.6795,1218000028.0
2007-08-22 11:38:00,0.6795,0.6795,0.6794,0.67945,572399985.0
2007-08-22 11:39:00,0.67945,0.6795,0.67945,0.67945,441800008.0
2007-08-22 11:40:00,0.67945,0.67945,0.67945,0.67945,188800000.0
2007-08-22 11:42:00,0.67945,0.6795,0.6794,0.67945,210900000.0
2007-08-22 11:43:00,0.67945,0.67945,0.6794,0.67945,563799999.0
2007-08-22 11:44:00,0.67945,0.6795,0.67945,0.6795,1243899988.0
2007-08-22 11:45:00,0.6795,0.6795,0.67945,0.67945,548199997.0
2007-08-22 11:46:00,0.6795,0.6796,0.6795,0.67955,1237600013.0
2007-08-22 11:47:00,0.67955,0.67955,0.67945,0.6795,1988499976.0
2007-08-22 11:48:00,0.6795,0.6796,0.6795,0.6796,1016499997.0
2007-08-22 11:49:00,0.6796,0.6796,0.6796,0.6796,639299991.0
2007-08-22 11:50:00,0.6795,0.6795,0.6794,0.6795,1251099998.0
2007-08-22 11:51:00,0.6795,0.6795,0.6794,0.6795,1251099998.0
2007-08-22 11:52:00,0.6795,0.6795,0.6794,0.6795,2101500007.0
2007-08-22 11:53:00,0.6795,0.67955,0.67935,0.67945,1140300005.0
2007-08-22 11:54:00,0.6793,0.6794,0.6793,0.6794,792700001.0
2007-08-22 11:55:00,0.6793,0.6794,0.6793,0.6794,792700001.0
2007-08-22 11:56:00,0.6795,0.6795,0.6795,0.6795,792700001.0
2007-08-22 11:57:00,0.6795,0.6795,0.6794,0.6794,1094700023.0
2007-08-22 11:58:00,0.6794,0.6795,0.6794,0.6795,1148399993.0
2007-08-22 11:59:00,0.6795,0.67955,0.67945,0.67955,513899997.0
2007-08-22 12:00:00,0.6794,0.6794,0.6791,0.6791,2072899984.0
2007-08-22 12:01:00,0.6792,0.67925,0.67895,0.6791,2072899984.0
2007-08-22 12:02:00,0.6791,0.6792,0.6791,0.6792,2051900008.0
2007-08-22 12:03:00,0.67915,0.6792,0.67915,0.6792,768500003.0
2007-08-22 12:04:00,0.6792,0.6792,0.67915,0.6792,220000000.0
2007-08-22 12:05:00,0.6792,0.6792,0.6792,0.6792,671699983.0
2007-08-22 12:06:00,0.6792,0.6792,0.6791,0.67915,739899998.0
2007-08-22 12:07:00,0.679,0.679,0.6789,0.679,2035300002.0
2007-08-22 12:08:00,0.6789,0.6789,0.6787,0.6787,2035300002.0
2007-08-22 12:09:00,0.67875,0.6788,0.6786,0.67875,2035300002.0
2007-08-22 12:10:00,0.6788,0.6788,0.67855,0.67875,1939200025.0
2007-08-22 12:11:00,0.6787,0.67875,0.67855,0.6786,1365000004.0
2007-08-22 12:12:00,0.6787,0.6788,0.6787,0.6788,1389900012.0
2007-08-22 12:13:00,0.6789,0.679,0.6788,0.6789,1389900012.0
2007-08-22 12:14:00,0.6789,0.679,0.67885,0.679,1389900012.0
2007-08-22 12:15:00,0.679,0.6791,0.6789,0.679,1439600005.0
2007-08-22 12:16:00,0.679,0.679,0.679,0.679,1308700004.0
2007-08-22 12:17:00,0.6789,0.679,0.6789,0.6789,636999991.0
2007-08-22 12:18:00,0.6788,0.6789,0.6787,0.6789,636999991.0
2007-08-22 12:19:00,0.67895,0.67895,0.67885,0.67895,636999991.0
2007-08-22 12:20:00,0.67895,0.67895,0.67885,0.6789,814800008.0
2007-08-22 12:21:00,0.6789,0.6789,0.6787,0.6789,1066800012.0
2007-08-22 12:22:00,0.67885,0.6789,0.67885,0.67885,30100000.0
2007-08-22 12:23:00,0.67885,0.6789,0.67885,0.6789,337400000.0
2007-08-22 12:24:00,0.6789,0.6789,0.6788,0.6788,518300001.0
2007-08-22 12:25:00,0.6788,0.6789,0.6785,0.67875,1715000007.0
2007-08-22 12:26:00,0.67875,0.6788,0.67855,0.6787,1340700002.0
2007-08-22 12:27:00,0.6785,0.6785,0.6784,0.6785,704999993.0
2007-08-22 12:28:00,0.6786,0.6786,0.6783,0.6783,704999993.0
2007-08-22 12:29:00,0.6784,0.6784,0.6782,0.67835,704999993.0
2007-08-22 12:30:00,0.6782,0.6782,0.678,0.678,1764400005.0
2007-08-22 12:31:00,0.6779,0.6781,0.6779,0.678,1764400005.0
2007-08-22 12:32:00,0.678,0.67815,0.67795,0.67815,1764400005.0
2007-08-22 12:33:00,0.67815,0.67815,0.67805,0.6781,1240999988.0
2007-08-22 12:34:00,0.6781,0.67825,0.67805,0.6782,1280700005.0
2007-08-22 12:35:00,0.6782,0.6782,0.6781,0.6781,1474999996.0
2007-08-22 12:36:00,0.67815,0.6782,0.6781,0.6781,1474999996.0
2007-08-22 12:37:00,0.6781,0.6781,0.6779,0.6781,2024999994.0
2007-08-22 12:38:00,0.6781,0.67815,0.678,0.6781,1001599993.0
2007-08-22 12:39:00,0.6781,0.6781,0.678,0.6781,903100008.0
2007-08-22 12:40:00,0.67815,0.6782,0.678,0.6781,903100008.0
2007-08-22 12:41:00,0.6782,0.6782,0.6781,0.6781,830899996.0
2007-08-22 12:42:00,0.6781,0.6782,0.6781,0.6782,337600005.0
2007-08-22 12:43:00,0.6782,0.6782,0.6782,0.6782,526000001.0
2007-08-22 12:44:00,0.6782,0.6783,0.67815,0.6783,1126899993.0
2007-08-22 12:45:00,0.6783,0.67835,0.6782,0.6783,1422000005.0
2007-08-22 12:46:00,0.6783,0.67835,0.67825,0.6783,1420599995.0
2007-08-22 12:47:00,0.67835,0.6784,0.67835,0.6784,256699995.0
2007-08-22 12:48:00,0.6784,0.6784,0.6783,0.6783,1269799995.0
2007-08-22 12:49:00,0.6783,0.67835,0.67825,0.67825,1451999980.0
2007-08-22 12:50:00,0.67825,0.67835,0.67825,0.67835,622499995.0
2007-08-22 12:51:00,0.6782,0.6783,0.6782,0.6783,1845500001.0
2007-08-22 12:52:00,0.67835,0.67835,0.6782,0.6783,1845500001.0
2007-08-22 12:53:00,0.6781,0.6782,0.6781,0.6781,2053999995.0
2007-08-22 12:54:00,0.678,0.6781,0.678,0.678,2053999995.0
2007-08-22 12:55:00,0.678,0.678,0.6779,0.6779,2053999995.0
2007-08-22 12:56:00,0.678,0.678,0.6779,0.6779,1620199990.0
2007-08-22 12:57:00,0.678,0.6781,0.6778,0.6781,1620199990.0
2007-08-22 12:58:00,0.6781,0.6781,0.67805,0.6781,1149100012.0
2007-08-22 12:59:00,0.67805,0.6781,0.67805,0.6781,1371399990.0
2007-08-22 13:00:00,0.6781,0.6782,0.678,0.6782,1785599997.0
2007-08-22 13:01:00,0.6781,0.6782,0.6781,0.6781,1785599997.0
2007-08-22 13:03:00,0.6781,0.6782,0.6781,0.6782,1785599997.0
2007-08-22 13:04:00,0.6782,0.6782,0.67815,0.6782,1244099986.0
2007-08-22 13:05:00,0.6782,0.6782,0.6782,0.6782,847299999.0
2007-08-22 13:06:00,0.6783,0.6783,0.6782,0.6783,847299999.0
2007-08-22 13:07:00,0.6783,0.6783,0.6782,0.6782,1678200007.0
2007-08-22 13:08:00,0.6783,0.6783,0.6782,0.6782,1678200007.0
2007-08-22 13:09:00,0.67825,0.6784,0.67825,0.6783,1678200007.0
2007-08-22 13:10:00,0.6782,0.6783,0.6782,0.6782,1653499978.0
2007-08-22 13:11:00,0.6781,0.6782,0.6781,0.6781,1653499978.0
2007-08-22 13:12:00,0.6782,0.6782,0.6782,0.6782,1653499978.0
2007-08-22 13:13:00,0.6782,0.6782,0.67805,0.6782,1653499978.0
2007-08-22 13:14:00,0.6782,0.6783,0.6781,0.6783,1552899986.0
2007-08-22 13:15:00,0.6783,0.6783,0.6783,0.6783,903199981.0
2007-08-22 13:16:00,0.6784,0.67845,0.6784,0.6784,903199981.0
2007-08-22 13:17:00,0.6784,0.67845,0.67835,0.67845,2141999947.0
2007-08-22 13:18:00,0.6783,0.6784,0.6783,0.6784,287800000.0
2007-08-22 13:19:00,0.6783,0.6785,0.6783,0.6784,287800000.0
2007-08-22 13:20:00,0.6783,0.6784,0.6783,0.6784,287800000.0
2007-08-22 13:21:00,0.6783,0.6784,0.6783,0.67835,287800000.0
2007-08-22 13:22:00,0.67835,0.67835,0.6783,0.6783,2029199981.0
2007-08-22 13:23:00,0.6782,0.6783,0.6782,0.6783,589300002.0
2007-08-22 13:24:00,0.67835,0.67835,0.6783,0.6783,589300002.0
2007-08-22 13:25:00,0.6782,0.6782,0.6781,0.6781,2016999995.0
2007-08-22 13:26:00,0.678,0.6781,0.678,0.6781,2016999995.0
2007-08-22 13:27:00,0.6782,0.6783,0.6782,0.6783,2016999995.0
2007-08-22 13:28:00,0.6782,0.6783,0.6782,0.6783,2016999995.0
2007-08-22 13:29:00,0.6784,0.6784,0.6783,0.6783,2016999995.0
2007-08-22 13:30:00,0.6784,0.6785,0.6783,0.6785,2016999995.0
2007-08-22 13:31:00,0.6784,0.6786,0.6784,0.6784,2016999995.0
2007-08-22 13:32:00,0.6785,0.6786,0.6785,0.6786,2016999995.0
2007-08-22 13:33:00,0.6786,0.67865,0.67855,0.67865,2020100007.0
2007-08-22 13:34:00,0.67865,0.67865,0.67845,0.6786,733999991.0
2007-08-22 13:35:00,0.6786,0.6786,0.6785,0.6785,2028199978.0
2007-08-22 13:36:00,0.6786,0.6786,0.6785,0.6786,2028199978.0
2007-08-22 13:37:00,0.6786,0.6786,0.6785,0.6785,407500004.0
2007-08-22 13:38:00,0.67865,0.67865,0.6785,0.6786,407500004.0
2007-08-22 13:40:00,0.6786,0.6787,0.6786,0.6787,1660599981.0
2007-08-22 13:41:00,0.6787,0.67875,0.6786,0.67865,2128399996.0
2007-08-22 13:42:00,0.67865,0.6787,0.67865,0.67865,617499992.0
2007-08-22 13:43:00,0.67865,0.6787,0.67855,0.67865,836000013.0
2007-08-22 13:44:00,0.67865,0.67875,0.6786,0.6787,1380200001.0
2007-08-22 13:45:00,0.6786,0.6787,0.6786,0.6787,1701000001.0
2007-08-22 13:46:00,0.6786,0.6787,0.6786,0.6787,1701000001.0
2007-08-22 13:47:00,0.6788,0.679,0.6787,0.679,1701000001.0
2007-08-22 13:48:00,0.6789,0.6789,0.6787,0.6787,1701000001.0
2007-08-22 13:49:00,0.6788,0.6788,0.67865,0.6787,1701000001.0
2007-08-22 13:51:00,0.6786,0.6787,0.6785,0.6785,1413499984.0
2007-08-22 13:52:00,0.6786,0.6786,0.6785,0.6786,1413499984.0
2007-08-22 13:53:00,0.6786,0.6786,0.6785,0.6786,1413499984.0
2007-08-22 13:54:00,0.6786,0.6786,0.67845,0.6785,1994499998.0
2007-08-22 13:55:00,0.67855,0.6786,0.67845,0.6785,1548900000.0
2007-08-22 13:56:00,0.6785,0.6786,0.67845,0.6786,1018700007.0
2007-08-22 13:57:00,0.6786,0.6786,0.67845,0.67845,725600001.0
2007-08-22 13:58:00,0.6785,0.6786,0.67845,0.67845,639499991.0
2007-08-22 13:59:00,0.6785,0.6785,0.6784,0.6785,2013799990.0
2007-08-22 14:00:00,0.6785,0.6785,0.67845,0.67845,640000009.0
2007-08-22 14:01:00,0.67845,0.6785,0.67845,0.6785,947500000.0
2007-08-22 14:02:00,0.6785,0.67855,0.67835,0.67845,2123100000.0
2007-08-22 14:03:00,0.6785,0.6785,0.6784,0.67845,1825200014.0
2007-08-22 14:04:00,0.67845,0.6786,0.67845,0.6786,1692100011.0
2007-08-22 14:05:00,0.6786,0.67865,0.6786,0.67865,1772099957.0
2007-08-22 14:06:00,0.6786,0.6787,0.6786,0.67865,1015699994.0
2007-08-22 14:07:00,0.67865,0.67865,0.67855,0.67855,650900001.0
2007-08-22 14:08:00,0.6786,0.6787,0.67855,0.6787,1931100015.0
2007-08-22 14:09:00,0.6786,0.6787,0.6786,0.6787,924100001.0
2007-08-22 14:10:00,0.6787,0.6787,0.67865,0.6787,683400004.0
2007-08-22 14:11:00,0.6787,0.6787,0.6787,0.6787,1389899993.0
2007-08-22 14:12:00,0.6787,0.6787,0.6786,0.67865,620099999.0
2007-08-22 14:13:00,0.6785,0.6786,0.6785,0.6785,1804999993.0
2007-08-22 14:14:00,0.6786,0.6787,0.6785,0.6787,1804999993.0
2007-08-22 14:15:00,0.6786,0.6786,0.6785,0.6786,979099996.0
2007-08-22 14:16:00,0.67855,0.6787,0.67855,0.6787,979099996.0
2007-08-22 14:17:00,0.6787,0.6787,0.6787,0.6787,1628699988.0
2007-08-22 14:18:00,0.6788,0.6789,0.6788,0.6788,1628699988.0
2007-08-22 14:19:00,0.6789,0.6789,0.6788,0.6789,1628699988.0
2007-08-22 14:20:00,0.67885,0.679,0.6788,0.6788,1628699988.0
2007-08-22 14:21:00,0.6789,0.6789,0.6788,0.6788,1743899992.0
2007-08-22 14:22:00,0.6787,0.6787,0.6786,0.6787,1743899992.0
2007-08-22 14:23:00,0.6786,0.6787,0.6784,0.67855,1743899992.0
2007-08-22 14:24:00,0.6786,0.6787,0.6785,0.6787,2119700007.0
2007-08-22 14:25:00,0.6787,0.6787,0.67855,0.6786,1810400020.0
2007-08-22 14:26:00,0.6786,0.67875,0.6786,0.67865,1829599996.0
2007-08-22 14:27:00,0.67865,0.6787,0.6786,0.6786,1290199983.0
2007-08-22 14:29:00,0.6786,0.6786,0.6786,0.6786,1398699986.0
2007-08-22 14:30:00,0.6787,0.6787,0.6787,0.6787,1719799998.0
2007-08-22 14:31:00,0.6787,0.6788,0.6785,0.67865,1719799998.0
2007-08-22 14:32:00,0.6786,0.6787,0.6786,0.6787,1556300024.0
2007-08-22 14:33:00,0.6786,0.6787,0.6784,0.6784,1556300024.0
2007-08-22 14:34:00,0.67845,0.67855,0.67835,0.67835,1556300024.0
2007-08-22 14:36:00,0.67825,0.6784,0.67825,0.67835,1601599995.0
2007-08-22 14:37:00,0.6784,0.6784,0.6783,0.67835,667300013.0
2007-08-22 14:38:00,0.67835,0.6785,0.67835,0.67845,817699988.0
2007-08-22 14:39:00,0.67845,0.67845,0.6782,0.6784,407399996.0
2007-08-22 14:40:00,0.6784,0.6784,0.6782,0.6784,901399998.0
2007-08-22 14:41:00,0.6784,0.6784,0.6782,0.6784,583799995.0
2007-08-22 14:42:00,0.6784,0.6784,0.6783,0.67835,227999999.0
2007-08-22 14:43:00,0.6783,0.6784,0.6782,0.6784,546400002.0
2007-08-22 14:44:00,0.6784,0.6784,0.6783,0.6783,1733499964.0
2007-08-22 14:45:00,0.6783,0.6783,0.6782,0.6783,1817300015.0
2007-08-22 14:47:00,0.6783,0.6784,0.6783,0.6783,2011299995.0
2007-08-22 14:48:00,0.6782,0.6783,0.6782,0.6783,2013499987.0
2007-08-22 14:49:00,0.6782,0.6783,0.6782,0.6783,2013499987.0
2007-08-22 14:50:00,0.6782,0.6783,0.6782,0.6783,2013499987.0
2007-08-22 14:51:00,0.6784,0.67845,0.67835,0.6784,2013499987.0
2007-08-22 14:52:00,0.67835,0.6785,0.67835,0.6785,865100000.0
2007-08-22 14:53:00,0.6785,0.6785,0.67845,0.6785,987999996.0
2007-08-22 14:56:00,0.6785,0.6786,0.67845,0.6786,1021799992.0
2007-08-22 14:57:00,0.6786,0.6786,0.6786,0.6786,4400000.0
2007-08-22 14:58:00,0.6786,0.6786,0.6785,0.67855,319499997.0
2007-08-22 14:59:00,0.67855,0.67855,0.6784,0.67845,1963100018.0
2007-08-22 15:00:00,0.67845,0.6785,0.6784,0.6784,401100001.0
2007-08-22 15:01:00,0.6783,0.6784,0.6783,0.6784,249800000.0
2007-08-22 15:02:00,0.6785,0.6785,0.67845,0.67845,249800000.0
2007-08-22 15:03:00,0.67845,0.6785,0.67845,0.6785,346199997.0
2007-08-22 15:04:00,0.6785,0.6785,0.6784,0.6785,916600013.0
2007-08-22 15:05:00,0.6785,0.6785,0.6785,0.6785,105900002.0
2007-08-22 15:06:00,0.6784,0.6785,0.6784,0.6785,751300001.0
2007-08-22 15:08:00,0.6784,0.6785,0.6784,0.6785,751300001.0
2007-08-22 15:09:00,0.6784,0.6784,0.6784,0.6784,899799993.0
2007-08-22 15:10:00,0.6784,0.67845,0.6784,0.67845,899799993.0
2007-08-22 15:11:00,0.67845,0.67845,0.6784,0.6784,888800013.0
2007-08-22 15:12:00,0.6784,0.6785,0.67835,0.67845,1238499992.0
2007-08-22 15:13:00,0.6783,0.6784,0.6783,0.6783,823400008.0
2007-08-22 15:14:00,0.6784,0.6784,0.6783,0.6783,823400008.0
2007-08-22 15:15:00,0.6782,0.6782,0.678,0.6781,823400008.0
2007-08-22 15:17:00,0.6782,0.6782,0.6782,0.6782,823400008.0
2007-08-22 15:18:00,0.6782,0.6783,0.6782,0.6783,823400008.0
2007-08-22 15:19:00,0.6781,0.6782,0.6781,0.6781,92599998.0
2007-08-22 15:20:00,0.6782,0.6782,0.6782,0.6782,92599998.0
2007-08-22 15:21:00,0.6782,0.6782,0.6781,0.6782,988800023.0
2007-08-22 15:22:00,0.6781,0.6782,0.6781,0.6781,988800023.0
2007-08-22 15:23:00,0.6782,0.6782,0.6781,0.6782,988800023.0
2007-08-22 15:24:00,0.6782,0.6782,0.6781,0.6782,2119500032.0
2007-08-22 15:25:00,0.6782,0.6782,0.6782,0.6782,1707200024.0
2007-08-22 15:27:00,0.6782,0.6782,0.67805,0.6782,1916799995.0
2007-08-22 15:29:00,0.6781,0.6782,0.6781,0.6781,2098299972.0
2007-08-22 15:31:00,0.6782,0.6782,0.6781,0.6781,2098299972.0
2007-08-22 15:32:00,0.6782,0.6782,0.678,0.6781,2098299972.0
2007-08-22 15:33:00,0.678,0.6781,0.678,0.6781,1976600001.0
2007-08-22 15:34:00,0.678,0.6781,0.678,0.678,1976600001.0
2007-08-22 15:35:00,0.6779,0.6779,0.6776,0.6777,1976600001.0
2007-08-22 15:36:00,0.6778,0.6778,0.6777,0.6777,1976600001.0
2007-08-22 15:37:00,0.6778,0.6779,0.6778,0.6778,1976600001.0
2007-08-22 15:39:00,0.6779,0.678,0.6778,0.678,1976600001.0
2007-08-22 15:40:00,0.6781,0.6781,0.6781,0.6781,1976600001.0
2007-08-22 15:41:00,0.6782,0.6783,0.6781,0.6782,1976600001.0
2007-08-22 15:42:00,0.6781,0.6783,0.6781,0.6783,1976600001.0
2007-08-22 15:43:00,0.6782,0.6783,0.6782,0.6782,1976600001.0
2007-08-22 15:44:00,0.6783,0.6783,0.6782,0.6783,1976600001.0
2007-08-22 15:45:00,0.6784,0.6784,0.6783,0.6783,1976600001.0
2007-08-22 15:46:00,0.6784,0.6784,0.6782,0.6784,1976600001.0
2007-08-22 15:47:00,0.6784,0.6784,0.67835,0.6784,1976600001.0
2007-08-22 15:48:00,0.6783,0.6784,0.6783,0.6783,1416999995.0
2007-08-22 15:49:00,0.6784,0.6784,0.6783,0.6783,1416999995.0
2007-08-22 15:51:00,0.6784,0.6784,0.6783,0.6784,1416999995.0
2007-08-22 15:52:00,0.6783,0.6784,0.6783,0.6784,1416999995.0
2007-08-22 15:53:00,0.6784,0.6784,0.67835,0.6784,1416999995.0
2007-08-22 15:54:00,0.6784,0.67845,0.6784,0.67845,710899992.0
2007-08-22 15:55:00,0.6783,0.6783,0.6783,0.6783,1856599996.0
2007-08-22 15:56:00,0.6784,0.6784,0.67835,0.6784,1856599996.0
2007-08-22 15:57:00,0.6784,0.6785,0.67835,0.6785,1998899993.0
2007-08-22 15:58:00,0.6785,0.6785,0.6784,0.6784,1656900008.0
2007-08-22 15:59:00,0.6785,0.6785,0.6784,0.6785,1656900008.0
2007-08-22 16:00:00,0.6784,0.6785,0.6784,0.6785,1656900008.0
2007-08-22 16:01:00,0.6786,0.6786,0.6785,0.6785,1656900008.0
2007-08-22 16:02:00,0.6786,0.6786,0.6785,0.6786,1656900008.0
2007-08-22 16:03:00,0.6785,0.6786,0.6785,0.6785,1656900008.0
2007-08-22 16:04:00,0.6786,0.6786,0.6786,0.6786,1656900008.0
2007-08-22 16:06:00,0.6787,0.6787,0.6786,0.6786,1656900008.0
2007-08-22 16:07:00,0.6787,0.6787,0.6786,0.6786,1656900008.0
2007-08-22 16:08:00,0.6787,0.6787,0.6786,0.6787,1656900008.0
2007-08-22 16:09:00,0.6787,0.6787,0.6786,0.6787,2061500021.0
2007-08-22 16:10:00,0.6786,0.6787,0.6786,0.6786,2061500021.0
2007-08-22 16:11:00,0.6785,0.6786,0.6785,0.6786,2061500021.0
2007-08-22 16:12:00,0.67855,0.6787,0.67855,0.6787,2061500021.0
2007-08-22 16:13:00,0.6787,0.6787,0.67865,0.6787,565600005.0
2007-08-22 16:14:00,0.6787,0.6787,0.6786,0.6786,1725100002.0
2007-08-22 16:15:00,0.6787,0.6787,0.6787,0.6787,2028899984.0
2007-08-22 16:16:00,0.6788,0.679,0.6787,0.6789,2028899984.0
2007-08-22 16:17:00,0.679,0.679,0.6789,0.679,2028899984.0
2007-08-22 16:18:00,0.6791,0.6791,0.679,0.6791,2028899984.0
2007-08-22 16:19:00,0.679,0.6791,0.6789,0.679,2028899984.0
2007-08-22 16:20:00,0.6789,0.679,0.6788,0.6789,2028899984.0
2007-08-22 16:21:00,0.6788,0.6789,0.6787,0.6787,2028899984.0
2007-08-22 16:22:00,0.6788,0.6789,0.6787,0.6788,2028899984.0
2007-08-22 16:23:00,0.6789,0.6789,0.6788,0.6788,2028899984.0
2007-08-22 16:25:00,0.6789,0.679,0.6788,0.6789,2028899984.0
2007-08-22 16:26:00,0.6788,0.6789,0.6788,0.6788,2028899984.0
2007-08-22 16:27:00,0.6787,0.6788,0.6787,0.6788,2028899984.0
2007-08-22 16:28:00,0.6789,0.6789,0.6788,0.6788,2028899984.0
2007-08-22 16:29:00,0.6789,0.6789,0.6788,0.6788,2028899984.0
2007-08-22 16:30:00,0.6789,0.6789,0.6788,0.6788,2028899984.0
2007-08-22 16:31:00,0.6789,0.679,0.6788,0.6789,2028899984.0
2007-08-22 16:32:00,0.6788,0.6789,0.6788,0.6788,2028899984.0
2007-08-22 16:33:00,0.6788,0.6789,0.67875,0.6788,2028899984.0
2007-08-22 16:34:00,0.6789,0.6789,0.6789,0.6789,1677100020.0
2007-08-22 16:35:00,0.679,0.679,0.6789,0.679,1677100020.0
2007-08-22 16:36:00,0.6788,0.679,0.6788,0.679,1677100020.0
2007-08-22 16:37:00,0.6789,0.679,0.6788,0.6788,1677100020.0
2007-08-22 16:38:00,0.6787,0.6788,0.6787,0.6788,1677100020.0
2007-08-22 16:39:00,0.6789,0.6789,0.6788,0.6788,1677100020.0
2007-08-22 16:41:00,0.6787,0.6789,0.6787,0.6788,1677100020.0
2007-08-22 16:42:00,0.6789,0.6789,0.6788,0.6788,1677100020.0
2007-08-22 16:43:00,0.6789,0.679,0.6788,0.6789,1677100020.0
2007-08-22 16:44:00,0.679,0.679,0.6788,0.6788,1677100020.0
2007-08-22 16:45:00,0.6787,0.6788,0.6787,0.6787,1677100020.0
2007-08-22 16:46:00,0.6788,0.6789,0.6787,0.6789,1677100020.0
2007-08-22 16:47:00,0.679,0.679,0.6789,0.679,1677100020.0
2007-08-22 16:49:00,0.6789,0.679,0.6789,0.6789,1677100020.0
2007-08-22 16:50:00,0.679,0.679,0.6789,0.6789,1677100020.0
2007-08-22 16:52:00,0.6788,0.6789,0.6788,0.6789,1677100020.0
2007-08-22 16:53:00,0.6788,0.6789,0.6788,0.6789,1677100020.0
2007-08-22 16:54:00,0.6788,0.6789,0.6788,0.6789,1677100020.0
2007-08-22 16:55:00,0.6788,0.6789,0.6788,0.6789,1677100020.0
2007-08-22 16:56:00,0.6788,0.6789,0.6788,0.6789,1677100020.0
2007-08-22 16:57:00,0.6788,0.6788,0.6788,0.6788,1677100020.0
2007-08-22 16:58:00,0.6789,0.6789,0.6788,0.6788,1677100020.0
2007-08-22 16:59:00,0.6789,0.6789,0.6787,0.6787,1677100020.0
2007-08-22 17:00:00,0.6786,0.6787,0.6786,0.6786,1677100020.0
2007-08-22 17:01:00,0.6787,0.6788,0.6786,0.6788,1677100020.0
2007-08-22 17:02:00,0.6789,0.6789,0.6788,0.6788,1677100020.0
2007-08-22 17:04:00,0.6789,0.6789,0.6789,0.6789,1677100020.0
2007-08-22 17:05:00,0.6788,0.6788,0.6788,0.6788,1677100020.0
2007-08-22 17:06:00,0.6789,0.6789,0.6788,0.6788,1677100020.0
2007-08-22 17:07:00,0.6789,0.6789,0.6788,0.6789,1677100020.0
2007-08-22 17:08:00,0.6789,0.6789,0.6788,0.6788,1180799989.0
2007-08-22 17:09:00,0.67885,0.6789,0.67875,0.6788,1180799989.0
2007-08-22 17:10:00,0.6787,0.6788,0.6787,0.6788,950099990.0
2007-08-22 17:11:00,0.6787,0.6788,0.6787,0.6788,950099990.0
2007-08-22 17:12:00,0.6786,0.6787,0.6785,0.6786,1541900016.0
2007-08-22 17:13:00,0.6786,0.6787,0.67845,0.6786,1541900016.0
2007-08-22 17:15:00,0.6788,0.6788,0.6787,0.6787,1682800021.0
2007-08-22 17:16:00,0.6788,0.6788,0.6787,0.6788,1682800021.0
2007-08-22 17:17:00,0.6789,0.6789,0.67865,0.6788,1682800021.0
2007-08-22 17:18:00,0.6786,0.6787,0.6786,0.6787,989699987.0
2007-08-22 17:19:00,0.6788,0.6789,0.6788,0.6789,989699987.0
2007-08-22 17:20:00,0.6788,0.6791,0.6788,0.679,989699987.0
2007-08-22 17:21:00,0.6791,0.6791,0.679,0.679,989699987.0
2007-08-22 17:22:00,0.6789,0.679,0.6789,0.6789,989699987.0
2007-08-22 17:23:00,0.679,0.6791,0.679,0.6791,989699987.0
2007-08-22 17:24:00,0.6792,0.6792,0.6791,0.6791,989699987.0
2007-08-22 17:25:00,0.6793,0.6793,0.6792,0.6793,989699987.0
2007-08-22 17:26:00,0.6794,0.6794,0.6793,0.6793,989699987.0
2007-08-22 17:27:00,0.6794,0.6795,0.6794,0.6795,989699987.0
2007-08-22 17:28:00,0.6796,0.6797,0.6795,0.6797,989699987.0
2007-08-22 17:29:00,0.6796,0.6797,0.6796,0.6797,989699987.0
2007-08-22 17:30:00,0.6799,0.6799,0.6798,0.6798,989699987.0
2007-08-22 17:31:00,0.6797,0.6798,0.6797,0.6798,989699987.0
2007-08-22 17:32:00,0.6797,0.6797,0.6797,0.6797,989699987.0
2007-08-22 17:33:00,0.6797,0.6799,0.6797,0.67985,989699987.0
2007-08-22 17:34:00,0.6799,0.68,0.6798,0.67995,1396899999.0
2007-08-22 17:35:00,0.67995,0.68,0.6798,0.67985,1418099998.0
2007-08-22 17:36:00,0.6799,0.6799,0.6797,0.6799,1195199996.0
2007-08-22 17:37:00,0.67985,0.67995,0.67985,0.6799,1195199996.0
2007-08-22 17:38:00,0.67985,0.67995,0.6798,0.67995,1991799989.0
2007-08-22 17:39:00,0.67995,0.67995,0.67975,0.6798,2064400024.0
2007-08-22 17:40:00,0.6799,0.6799,0.6797,0.6797,646399999.0
2007-08-22 17:41:00,0.6798,0.6798,0.6797,0.6797,646399999.0
2007-08-22 17:42:00,0.6798,0.67985,0.6798,0.6798,646399999.0
2007-08-22 17:43:00,0.6798,0.6799,0.67975,0.67975,1099099996.0
2007-08-22 17:44:00,0.67975,0.67985,0.67965,0.67975,1853000019.0
2007-08-22 17:45:00,0.6798,0.6798,0.67965,0.67965,960400006.0
2007-08-22 17:46:00,0.6798,0.6798,0.6798,0.6798,2098800017.0
2007-08-22 17:47:00,0.6796,0.6797,0.6796,0.6796,2098800017.0
2007-08-22 17:48:00,0.6797,0.6797,0.6797,0.6797,2098800017.0
2007-08-22 17:49:00,0.67955,0.67975,0.67955,0.67965,2098800017.0
2007-08-22 17:50:00,0.67965,0.6797,0.67965,0.6797,1463499989.0
2007-08-22 17:52:00,0.6797,0.6798,0.6796,0.6796,1804500006.0
2007-08-22 17:53:00,0.6796,0.6796,0.6796,0.6796,1100100003.0
2007-08-22 17:54:00,0.6796,0.67965,0.6796,0.67965,1100100003.0
2007-08-22 17:55:00,0.6797,0.6797,0.6797,0.6797,1376299979.0
2007-08-22 17:56:00,0.6797,0.6797,0.67955,0.67965,1376299979.0
2007-08-22 17:58:00,0.6796,0.6797,0.6795,0.67955,1526299991.0
2007-08-22 17:59:00,0.6796,0.6796,0.67955,0.67955,498700006.0
2007-08-22 18:00:00,0.67955,0.67965,0.67955,0.67965,550399998.0
2007-08-22 18:01:00,0.67965,0.67975,0.67965,0.67975,1023599998.0
2007-08-22 18:03:00,0.6797,0.6798,0.6797,0.67975,801000012.0
2007-08-22 18:04:00,0.6798,0.6798,0.6797,0.6798,528199996.0
2007-08-22 18:05:00,0.6798,0.6798,0.67975,0.67975,528199996.0
2007-08-22 18:06:00,0.67975,0.6798,0.6797,0.67975,1884899998.0
2007-08-22 18:07:00,0.67975,0.6798,0.6797,0.6797,1622499997.0
2007-08-22 18:08:00,0.6797,0.6799,0.6797,0.6798,1411300008.0
2007-08-22 18:09:00,0.6798,0.6799,0.6798,0.6799,355199996.0
2007-08-22 18:10:00,0.6799,0.6799,0.6798,0.6799,326699999.0
2007-08-22 18:11:00,0.6799,0.6799,0.6797,0.6799,984199987.0
2007-08-22 18:12:00,0.6799,0.67995,0.6798,0.6799,687900003.0
2007-08-22 18:13:00,0.67995,0.67995,0.6798,0.6798,1880299985.0
2007-08-22 18:14:00,0.6799,0.6799,0.6798,0.6798,607899998.0
2007-08-22 18:15:00,0.67985,0.6799,0.6798,0.6799,607899998.0
2007-08-22 18:16:00,0.6799,0.6799,0.67985,0.67985,196100000.0
2007-08-22 18:17:00,0.6799,0.6799,0.6798,0.6799,425000000.0
2007-08-22 18:18:00,0.6799,0.6799,0.6798,0.67985,807299990.0
2007-08-22 18:19:00,0.67985,0.67985,0.67975,0.6798,1121099991.0
2007-08-22 18:20:00,0.6798,0.6798,0.67975,0.6798,1752600010.0
2007-08-22 18:21:00,0.6798,0.6799,0.67975,0.6798,1895200026.0
2007-08-22 18:22:00,0.6798,0.6799,0.6798,0.6799,1558600001.0
2007-08-22 18:23:00,0.67985,0.6799,0.67975,0.67985,531100001.0
2007-08-22 18:24:00,0.6799,0.6799,0.67985,0.67985,67700000.0
2007-08-22 18:25:00,0.67985,0.67985,0.6798,0.6798,1129900013.0
2007-08-22 18:26:00,0.6798,0.6798,0.67975,0.6798,1476999983.0
2007-08-22 18:27:00,0.6798,0.6798,0.67975,0.67975,1034199990.0
2007-08-22 18:28:00,0.67975,0.6798,0.67965,0.6797,1404699997.0
2007-08-22 18:30:00,0.6796,0.6797,0.6796,0.6796,2050200001.0
2007-08-22 18:31:00,0.67965,0.6798,0.67965,0.67965,2050200001.0
2007-08-22 18:32:00,0.6795,0.6796,0.6795,0.6796,1338500004.0
2007-08-22 18:33:00,0.6797,0.6797,0.6796,0.6797,1338500004.0
2007-08-22 18:34:00,0.67965,0.67965,0.67955,0.6796,1338500004.0
2007-08-22 18:35:00,0.67955,0.6796,0.67945,0.6795,1883999978.0
2007-08-22 18:36:00,0.67955,0.67965,0.6795,0.6796,824400017.0
2007-08-22 18:37:00,0.6797,0.6797,0.6797,0.6797,1330000010.0
2007-08-22 18:39:00,0.6798,0.6798,0.67965,0.67965,1330000010.0
2007-08-22 18:40:00,0.67975,0.6798,0.6797,0.6798,639900004.0
2007-08-22 18:41:00,0.6798,0.6798,0.67975,0.67975,361900000.0
2007-08-22 18:42:00,0.6798,0.6798,0.6797,0.67975,776199993.0
2007-08-22 18:43:00,0.67975,0.6798,0.6797,0.67975,928100004.0
2007-08-22 18:44:00,0.67975,0.6798,0.6796,0.6796,2144899997.0
2007-08-22 18:45:00,0.6796,0.6797,0.6796,0.6796,1483700010.0
2007-08-22 18:46:00,0.67965,0.67965,0.67955,0.67955,1483700010.0
2007-08-22 18:47:00,0.6796,0.6797,0.6796,0.6797,1142999995.0
2007-08-22 18:48:00,0.67965,0.67975,0.6796,0.6797,1593900016.0
2007-08-22 18:49:00,0.6797,0.6798,0.67965,0.6798,671099991.0
2007-08-22 18:50:00,0.6798,0.6798,0.6797,0.6797,1503300009.0
2007-08-22 18:51:00,0.67975,0.6798,0.67975,0.6798,88800000.0
2007-08-22 18:52:00,0.6798,0.6798,0.67975,0.6798,139000000.0
2007-08-22 18:53:00,0.6798,0.6798,0.6796,0.6797,1186700006.0
2007-08-22 18:54:00,0.6797,0.6797,0.6796,0.6796,852199994.0
2007-08-22 18:55:00,0.6796,0.6797,0.6796,0.67965,1005099993.0
2007-08-22 18:56:00,0.67965,0.67965,0.6796,0.67965,836100008.0
2007-08-22 18:57:00,0.6797,0.6797,0.6796,0.6797,1654600000.0
2007-08-22 18:59:00,0.6798,0.6798,0.6797,0.6797,1654600000.0
2007-08-22 19:00:00,0.6798,0.6798,0.67965,0.6797,1654600000.0
2007-08-22 19:01:00,0.6797,0.6797,0.67965,0.6797,290500000.0
2007-08-22 19:02:00,0.6797,0.6797,0.6797,0.6797,504800000.0
2007-08-22 19:03:00,0.6797,0.6797,0.6796,0.67965,1308600016.0
2007-08-22 19:04:00,0.67965,0.67965,0.67955,0.67965,2081800004.0
2007-08-22 19:05:00,0.6796,0.6796,0.67955,0.6796,1785499994.0
2007-08-22 19:06:00,0.6796,0.67965,0.67955,0.67965,1402799983.0
2007-08-22 19:07:00,0.6795,0.6796,0.6795,0.6796,83400002.0
2007-08-22 19:08:00,0.6795,0.6796,0.6795,0.6796,83400002.0
2007-08-22 19:09:00,0.6796,0.6796,0.6796,0.6796,83400002.0
2007-08-22 19:10:00,0.6796,0.6796,0.6795,0.67955,1809300004.0
2007-08-22 19:11:00,0.6796,0.6797,0.6796,0.6796,912600007.0
2007-08-22 19:12:00,0.6796,0.67965,0.6796,0.6796,1239100004.0
2007-08-22 19:13:00,0.6796,0.67965,0.67955,0.6796,1024600004.0
2007-08-22 19:14:00,0.6796,0.67965,0.67955,0.6796,1472099986.0
2007-08-22 19:16:00,0.6797,0.6797,0.6796,0.6796,74999998.0
2007-08-22 19:17:00,0.6797,0.6797,0.6797,0.6797,74999998.0
2007-08-22 19:18:00,0.6797,0.6797,0.67965,0.6797,1143700006.0
2007-08-22 19:19:00,0.6797,0.6797,0.6797,0.6797,121199999.0
2007-08-22 19:20:00,0.6797,0.67975,0.6797,0.6797,1411100004.0
2007-08-22 19:21:00,0.6797,0.6797,0.6797,0.6797,1154399987.0
2007-08-22 19:22:00,0.6797,0.67975,0.67965,0.6797,1371600008.0
2007-08-22 19:23:00,0.6797,0.67975,0.6796,0.6797,885500007.0
2007-08-22 19:24:00,0.6797,0.6797,0.67955,0.67965,990999999.0
2007-08-22 19:25:00,0.67965,0.67965,0.6796,0.67965,628399996.0
2007-08-22 19:26:00,0.67965,0.6797,0.6796,0.67965,1016000002.0
2007-08-22 19:27:00,0.67965,0.6797,0.67965,0.6797,535599994.0
2007-08-22 19:28:00,0.6797,0.6797,0.6797,0.6797,665200013.0
2007-08-22 19:29:00,0.6797,0.6797,0.67955,0.67955,1824899991.0
2007-08-22 19:30:00,0.67955,0.6796,0.6794,0.6795,1640099992.0
2007-08-22 19:31:00,0.6794,0.6795,0.6794,0.6794,1376500000.0
2007-08-22 19:32:00,0.6794,0.6795,0.6794,0.6795,1376500000.0
2007-08-22 19:33:00,0.6795,0.6795,0.6794,0.6795,1189299994.0
2007-08-22 19:34:00,0.6795,0.6795,0.6795,0.6795,1189299994.0
2007-08-22 19:36:00,0.6795,0.6795,0.6794,0.6795,1978700001.0
2007-08-22 19:37:00,0.67945,0.6795,0.67945,0.6795,1581899992.0
2007-08-22 19:38:00,0.67945,0.6796,0.6794,0.6796,1307400003.0
2007-08-22 19:39:00,0.6796,0.6796,0.67955,0.67955,182600000.0
2007-08-22 19:40:00,0.67955,0.6796,0.67945,0.6795,1967700018.0
2007-08-22 19:41:00,0.6796,0.6796,0.67935,0.67945,1747099986.0
2007-08-22 19:42:00,0.67945,0.6796,0.67945,0.6796,203900001.0
2007-08-22 19:43:00,0.6796,0.6796,0.6795,0.6795,481000000.0
2007-08-22 19:44:00,0.67955,0.67955,0.67945,0.6795,1731600005.0
2007-08-22 19:45:00,0.6795,0.67955,0.6794,0.6794,712099994.0
2007-08-22 19:46:00,0.6794,0.67955,0.6794,0.6794,851800005.0
2007-08-22 19:48:00,0.67935,0.67955,0.67935,0.67945,866099990.0
2007-08-22 19:49:00,0.67945,0.6795,0.67945,0.6795,845699997.0
2007-08-22 19:50:00,0.6795,0.6796,0.6795,0.67955,1148999998.0
2007-08-22 19:51:00,0.6795,0.6796,0.67945,0.67955,722199996.0
2007-08-22 19:52:00,0.6795,0.67955,0.67945,0.6795,1156799992.0
2007-08-22 19:53:00,0.67945,0.6796,0.6794,0.6796,1050699991.0
2007-08-22 19:54:00,0.6796,0.6796,0.6794,0.6795,1603499994.0
2007-08-22 19:55:00,0.6795,0.67955,0.6794,0.67955,1012600001.0
2007-08-22 19:56:00,0.6795,0.6795,0.67945,0.6795,569899995.0
2007-08-22 19:57:00,0.6795,0.6796,0.67945,0.6796,943800001.0
2007-08-22 19:58:00,0.6795,0.6796,0.6794,0.67955,1784599976.0
2007-08-22 19:59:00,0.67955,0.67955,0.6795,0.6795,1582499995.0
2007-08-22 20:00:00,0.6795,0.6795,0.6795,0.6795,95800002.0
2007-08-22 20:01:00,0.6795,0.6795,0.6794,0.67945,1254400002.0
2007-08-22 20:02:00,0.6794,0.6795,0.6794,0.6795,157299999.0
2007-08-22 20:03:00,0.6795,0.6795,0.67945,0.67945,362400000.0
2007-08-22 20:04:00,0.67945,0.67945,0.67945,0.67945,106800000.0
2007-08-22 20:05:00,0.6794,0.67945,0.6794,0.6794,1232299992.0
2007-08-22 20:08:00,0.6794,0.6794,0.6793,0.67935,1604800017.0
2007-08-22 20:09:00,0.67935,0.6794,0.6793,0.6793,733300000.0
2007-08-22 20:10:00,0.6793,0.67935,0.67925,0.6793,1465600001.0
2007-08-22 20:11:00,0.67935,0.6794,0.67925,0.6794,1279400004.0
2007-08-22 20:12:00,0.67935,0.67935,0.6793,0.6793,987899998.0
2007-08-22 20:13:00,0.6793,0.6794,0.6793,0.6794,346600001.0
2007-08-22 20:14:00,0.6794,0.6794,0.67935,0.6794,222000000.0
2007-08-22 20:15:00,0.6794,0.6794,0.67935,0.6794,1928800008.0
2007-08-22 20:16:00,0.6793,0.6794,0.6793,0.6794,756899997.0
2007-08-22 20:17:00,0.6794,0.6794,0.6794,0.6794,756899997.0
2007-08-22 20:18:00,0.6794,0.6794,0.6793,0.6794,1723799993.0
2007-08-22 20:19:00,0.6794,0.6794,0.6794,0.6794,371200000.0
2007-08-22 20:20:00,0.6794,0.6794,0.67935,0.6794,450899994.0
2007-08-22 20:21:00,0.6794,0.6794,0.6793,0.6794,2100899985.0
2007-08-22 20:22:00,0.6794,0.6794,0.6793,0.67935,1480200004.0
2007-08-22 20:23:00,0.67935,0.6794,0.67935,0.6794,292700001.0
2007-08-22 20:24:00,0.6793,0.6794,0.6793,0.6794,1206499995.0
2007-08-22 20:25:00,0.6794,0.6795,0.67935,0.6794,1206499995.0
2007-08-22 20:27:00,0.6794,0.6794,0.67935,0.6794,1193299965.0
2007-08-22 20:28:00,0.6794,0.6795,0.67935,0.67935,661999986.0
2007-08-22 20:29:00,0.6794,0.6795,0.6794,0.6795,892900001.0
2007-08-22 20:30:00,0.6795,0.6795,0.67945,0.67945,229000000.0
2007-08-22 20:31:00,0.67945,0.6795,0.67945,0.6795,488800002.0
2007-08-22 20:32:00,0.6795,0.6795,0.6794,0.6795,653300001.0
2007-08-22 20:33:00,0.6795,0.6795,0.6794,0.67945,528399996.0
2007-08-22 20:34:00,0.67945,0.6795,0.67945,0.6795,73800000.0
2007-08-22 20:35:00,0.6795,0.6795,0.6794,0.6794,486099998.0
2007-08-22 20:36:00,0.6795,0.6795,0.6794,0.6794,1288600003.0
2007-08-22 20:37:00,0.6795,0.6795,0.6794,0.6795,1288600003.0
2007-08-22 20:38:00,0.67945,0.67955,0.67945,0.6795,1145199994.0
2007-08-22 20:39:00,0.6795,0.6795,0.6795,0.6795,1148900003.0
2007-08-22 20:40:00,0.6795,0.67955,0.67945,0.6795,705999993.0
2007-08-22 20:41:00,0.6795,0.6795,0.67945,0.67945,1173900006.0
2007-08-22 20:42:00,0.67945,0.6795,0.67945,0.6795,457499998.0
2007-08-22 20:43:00,0.6795,0.67955,0.6795,0.6795,1140799977.0
2007-08-22 20:44:00,0.6795,0.6795,0.6795,0.6795,116499995.0
2007-08-22 20:45:00,0.6795,0.6795,0.67935,0.6794,1277899980.0
2007-08-22 20:46:00,0.6794,0.6794,0.67935,0.6794,401700001.0
2007-08-22 20:47:00,0.6794,0.6794,0.67935,0.67935,1258999990.0
2007-08-22 20:48:00,0.67935,0.6794,0.6793,0.6794,895500006.0
2007-08-22 20:49:00,0.6794,0.6794,0.6794,0.6794,493100001.0
2007-08-22 20:50:00,0.6794,0.6794,0.6794,0.6794,40000000.0
2007-08-22 20:51:00,0.6794,0.6794,0.67935,0.6794,716900003.0
2007-08-22 20:52:00,0.6794,0.6794,0.67935,0.67935,1410099969.0
2007-08-22 20:53:00,0.67935,0.6794,0.67935,0.6794,885799978.0
2007-08-22 20:54:00,0.67935,0.6794,0.67935,0.6794,1472399989.0
2007-08-22 20:55:00,0.6794,0.6795,0.6794,0.6794,1780700008.0
2007-08-22 20:56:00,0.6794,0.67945,0.6794,0.6794,863800009.0
2007-08-22 20:57:00,0.6794,0.6794,0.6794,0.6794,317400012.0
2007-08-22 20:58:00,0.6794,0.6794,0.6793,0.6794,1283599988.0
2007-08-22 20:59:00,0.6794,0.6794,0.6793,0.6793,1184000009.0
2007-08-22 21:00:00,0.6794,0.6794,0.6794,0.6794,1184000009.0
2007-08-22 21:01:00,0.6794,0.6795,0.67935,0.6794,1184000009.0
2007-08-22 21:02:00,0.6794,0.6795,0.6794,0.67945,960899986.0
2007-08-22 21:03:00,0.67945,0.6795,0.6794,0.6795,265400000.0
2007-08-22 21:04:00,0.6795,0.6795,0.67935,0.67945,199599999.0
2007-08-22 21:05:00,0.67932,0.67938,0.6793,0.6793,42000000.0
2007-08-22 21:06:00,0.67945,0.67945,0.6794,0.6794,150300003.0
2007-08-22 21:07:00,0.6794,0.6794,0.67935,0.67935,568599998.0
2007-08-22 21:08:00,0.6794,0.6795,0.6794,0.67945,594199999.0
2007-08-22 21:09:00,0.6795,0.6795,0.6795,0.6795,52000000.0
2007-08-22 21:10:00,0.6795,0.6795,0.6795,0.6795,603999999.0
2007-08-22 21:11:00,0.6795,0.6795,0.67945,0.67945,130899999.0
2007-08-22 21:12:00,0.6795,0.6795,0.67945,0.67945,306400001.0
2007-08-22 21:13:00,0.6795,0.6795,0.67935,0.6795,231199995.0
2007-08-22 21:14:00,0.67945,0.6795,0.67945,0.6795,1535299964.0
2007-08-22 21:16:00,0.6795,0.6795,0.67945,0.6795,731499999.0
2007-08-22 21:17:00,0.67945,0.6795,0.6794,0.6795,1073400012.0
2007-08-22 21:18:00,0.67945,0.6796,0.67935,0.6795,2050499984.0
2007-08-22 21:19:00,0.6795,0.6795,0.67935,0.6794,1988099999.0
2007-08-22 21:20:00,0.6793,0.6795,0.6793,0.6794,1069500017.0
2007-08-22 21:21:00,0.6795,0.67955,0.6795,0.6795,1069500017.0
2007-08-22 21:22:00,0.6795,0.6795,0.6794,0.6795,1764399992.0
2007-08-22 21:23:00,0.67945,0.6795,0.67935,0.6795,256899997.0
2007-08-22 21:24:00,0.6795,0.6795,0.67935,0.6794,1454099999.0
2007-08-22 21:25:00,0.6794,0.6795,0.67935,0.6795,1156800003.0
2007-08-22 21:26:00,0.6795,0.6796,0.6794,0.6796,770700006.0
2007-08-22 21:27:00,0.6796,0.6796,0.6795,0.6795,188700000.0
2007-08-22 21:28:00,0.6795,0.6796,0.6795,0.6795,808000005.0
2007-08-22 21:29:00,0.6795,0.6795,0.67945,0.67945,931099999.0
2007-08-22 21:30:00,0.6794,0.6796,0.6794,0.6795,118199997.0
2007-08-22 21:31:00,0.6795,0.6796,0.6795,0.6796,118199997.0
2007-08-22 21:32:00,0.6796,0.6796,0.6795,0.6796,740299995.0
2007-08-22 21:33:00,0.6796,0.6796,0.67945,0.6795,944499998.0
2007-08-22 21:34:00,0.6795,0.6796,0.6795,0.6795,1097799998.0
2007-08-22 21:35:00,0.6795,0.6795,0.6795,0.6795,323299999.0
2007-08-22 21:36:00,0.67955,0.67955,0.67955,0.67955,58400000.0
2007-08-22 21:37:00,0.67955,0.67955,0.67955,0.67955,32800000.0
2007-08-22 21:38:00,0.67955,0.67955,0.6795,0.6795,174300004.0
2007-08-22 21:39:00,0.6795,0.67955,0.6794,0.6794,2091000016.0
2007-08-22 21:40:00,0.6794,0.6795,0.6794,0.6795,1615399983.0
2007-08-22 21:41:00,0.6795,0.6795,0.67945,0.67945,473199999.0
2007-08-22 21:42:00,0.67945,0.67945,0.6794,0.6794,734399992.0
2007-08-22 21:43:00,0.6794,0.67945,0.6794,0.67945,371600012.0
2007-08-22 21:44:00,0.67945,0.67945,0.6794,0.6794,201900002.0
2007-08-22 21:45:00,0.6794,0.6794,0.6793,0.6793,1554099993.0
2007-08-22 21:46:00,0.6793,0.6794,0.6793,0.6794,1284899983.0
2007-08-22 21:47:00,0.6794,0.6795,0.6794,0.67945,1230800002.0
2007-08-22 21:48:00,0.67945,0.6795,0.67945,0.67945,229800000.0
2007-08-22 21:49:00,0.6795,0.6795,0.6794,0.6795,1124799988.0
2007-08-22 21:50:00,0.6795,0.6795,0.67935,0.67935,389300003.0
2007-08-22 21:51:00,0.6794,0.6795,0.6794,0.67945,406300001.0
2007-08-22 21:52:00,0.67945,0.6795,0.67935,0.67945,315400002.0
2007-08-22 21:53:00,0.67945,0.67945,0.6794,0.6794,1381300015.0
2007-08-22 21:54:00,0.67945,0.6795,0.6794,0.6795,1510599999.0
2007-08-22 21:55:00,0.6795,0.67955,0.6795,0.67955,793400001.0
2007-08-22 21:56:00,0.67955,0.67955,0.6795,0.6795,661500000.0
2007-08-22 21:57:00,0.6795,0.67955,0.6795,0.67955,288700006.0
2007-08-22 21:58:00,0.67955,0.6796,0.6795,0.67955,706400000.0
2007-08-22 21:59:00,0.6796,0.67965,0.6796,0.67965,630199998.0
2007-08-22 22:00:00,0.6796,0.67965,0.67955,0.67955,413500002.0
2007-08-22 22:01:00,0.6796,0.6796,0.67945,0.6795,1175000005.0
2007-08-22 22:02:00,0.67955,0.6796,0.67955,0.6796,274700006.0
2007-08-22 22:03:00,0.6796,0.6796,0.6796,0.6796,194900001.0
2007-08-22 22:04:00,0.6796,0.6797,0.67955,0.6796,1756900008.0
2007-08-22 22:05:00,0.67955,0.6796,0.67955,0.6796,790699997.0
2007-08-22 22:06:00,0.6796,0.6797,0.6795,0.67955,835199985.0
2007-08-22 22:07:00,0.67955,0.6796,0.67955,0.6796,207600004.0
2007-08-22 22:08:00,0.6796,0.6796,0.67955,0.6796,177100001.0
2007-08-22 22:09:00,0.6796,0.6796,0.6795,0.67955,494899996.0
2007-08-22 22:10:00,0.6795,0.67955,0.6795,0.67955,59399999.0
2007-08-22 22:11:00,0.67955,0.67955,0.67955,0.67955,36800000.0
2007-08-22 22:12:00,0.67955,0.67955,0.67955,0.67955,12600000.0
2007-08-22 22:13:00,0.67955,0.67955,0.6795,0.67955,155499998.0
2007-08-22 22:14:00,0.67955,0.67955,0.67945,0.6795,567000001.0
2007-08-22 22:15:00,0.6795,0.67955,0.6795,0.67955,891499981.0
2007-08-22 22:16:00,0.67955,0.67955,0.6795,0.6795,179600001.0
2007-08-22 22:17:00,0.67955,0.6797,0.6795,0.6795,817699987.0
2007-08-22 22:18:00,0.67955,0.6796,0.6795,0.67955,1902699985.0
2007-08-22 22:19:00,0.6796,0.6796,0.6795,0.6796,1565199985.0
2007-08-22 22:20:00,0.6796,0.6796,0.67955,0.6796,752399972.0
2007-08-22 22:21:00,0.6796,0.6796,0.6796,0.6796,585400004.0
2007-08-22 22:22:00,0.6796,0.6796,0.67955,0.6796,581099991.0
2007-08-22 22:23:00,0.6796,0.6796,0.67955,0.6796,928600008.0
2007-08-22 22:24:00,0.6796,0.67965,0.6796,0.6796,468600009.0
2007-08-22 22:25:00,0.6796,0.6797,0.67955,0.6796,617100004.0
2007-08-22 22:26:00,0.6796,0.6796,0.6795,0.6796,1174299999.0
2007-08-22 22:27:00,0.6796,0.67965,0.67945,0.6796,1111700002.0
2007-08-22 22:28:00,0.6796,0.6796,0.67955,0.6796,465800005.0
2007-08-22 22:29:00,0.67965,0.67965,0.67955,0.6796,394000002.0
2007-08-22 22:30:00,0.6796,0.6796,0.67955,0.67955,1095799970.0
2007-08-22 22:31:00,0.67955,0.6796,0.6795,0.67955,531899991.0
2007-08-22 22:32:00,0.6796,0.6796,0.6795,0.6796,644600003.0
2007-08-22 22:33:00,0.67955,0.6796,0.6795,0.6796,842999997.0
2007-08-22 22:34:00,0.6796,0.6796,0.6795,0.6796,386600002.0
2007-08-22 22:35:00,0.6796,0.6797,0.6795,0.67955,1008199999.0
2007-08-22 22:36:00,0.67955,0.6796,0.67955,0.6796,192900002.0
2007-08-22 22:37:00,0.6796,0.6796,0.6796,0.6796,336899999.0
2007-08-22 22:38:00,0.6796,0.6796,0.6796,0.6796,14400000.0
2007-08-22 22:39:00,0.6796,0.6796,0.6796,0.6796,480700002.0
2007-08-22 22:40:00,0.67965,0.67975,0.67965,0.6797,199800001.0
2007-08-22 22:41:00,0.6797,0.6797,0.67965,0.6797,538700000.0
2007-08-22 22:42:00,0.6797,0.67975,0.6797,0.6797,487600004.0
2007-08-22 22:43:00,0.6797,0.6797,0.6796,0.6796,1493299998.0
2007-08-22 22:44:00,0.6796,0.6796,0.67945,0.67955,1755500016.0
2007-08-22 22:45:00,0.67955,0.67965,0.6795,0.6795,983299997.0
2007-08-22 22:46:00,0.6796,0.6796,0.67955,0.67955,406099997.0
2007-08-22 22:47:00,0.67955,0.67965,0.67955,0.67965,1163176058.0
2007-08-22 22:48:00,0.6797,0.6797,0.6796,0.6796,519600005.0
2007-08-22 22:49:00,0.6796,0.6797,0.6796,0.67965,363200004.0
2007-08-22 22:50:00,0.6796,0.6797,0.6796,0.6796,1036000000.0
2007-08-22 22:51:00,0.6796,0.67965,0.6796,0.6796,447500010.0
2007-08-22 22:52:00,0.67955,0.6796,0.67955,0.6796,649400002.0
2007-08-22 22:53:00,0.6796,0.6796,0.6796,0.6796,464300001.0
2007-08-22 22:54:00,0.6796,0.6796,0.6795,0.6796,412900003.0
2007-08-22 22:55:00,0.6796,0.6796,0.6795,0.6795,1135799982.0
2007-08-22 22:56:00,0.6795,0.67955,0.6794,0.6795,2084699960.0
2007-08-22 22:57:00,0.6795,0.6795,0.67945,0.6795,237499999.0
2007-08-22 22:58:00,0.67945,0.6795,0.67945,0.6795,167300001.0
2007-08-22 22:59:00,0.67945,0.6796,0.67935,0.6795,554100002.0
2007-08-22 23:00:00,0.6795,0.67955,0.6794,0.6794,282799999.0
2007-08-22 23:01:00,0.6794,0.67945,0.6794,0.67945,85000000.0
2007-08-22 23:02:00,0.67945,0.6795,0.6794,0.6795,494699992.0
2007-08-22 23:03:00,0.6794,0.6794,0.6793,0.6794,358699999.0
2007-08-22 23:04:00,0.6794,0.6794,0.6793,0.6794,406300000.0
2007-08-22 23:05:00,0.6794,0.6795,0.6794,0.6794,363100008.0
2007-08-22 23:06:00,0.6794,0.67965,0.6792,0.67965,225499995.0
2007-08-22 23:07:00,0.67965,0.67965,0.6795,0.6795,8400000.0
2007-08-22 23:08:00,0.6795,0.67965,0.6795,0.67965,46100002.0
2007-08-22 23:09:00,0.67965,0.67965,0.6795,0.67965,28000001.0
2007-08-22 23:10:00,0.67965,0.67965,0.6795,0.67965,47700002.0
2007-08-22 23:11:00,0.6795,0.67965,0.6795,0.67965,167100004.0
2007-08-22 23:12:00,0.6795,0.6797,0.6794,0.67965,164400001.0
2007-08-22 23:13:00,0.67965,0.67965,0.6794,0.67965,108700000.0
2007-08-22 23:14:00,0.6795,0.67965,0.6795,0.67965,92300003.0
2007-08-22 23:15:00,0.67965,0.67965,0.6794,0.67955,337899999.0
2007-08-22 23:16:00,0.67955,0.67965,0.6794,0.6794,230100002.0
2007-08-22 23:17:00,0.6794,0.6794,0.6794,0.6794,43400002.0
2007-08-22 23:18:00,0.6794,0.67945,0.6794,0.67945,189600005.0
2007-08-22 23:19:00,0.6795,0.6795,0.67945,0.67945,10600000.0
2007-08-22 23:20:00,0.67945,0.67945,0.67945,0.67945,10900000.0
2007-08-22 23:21:00,0.6795,0.6796,0.6794,0.6795,326200004.0
2007-08-22 23:22:00,0.6795,0.67965,0.67945,0.67965,202500002.0
2007-08-22 23:23:00,0.67965,0.67965,0.6794,0.6794,253000004.0
2007-08-22 23:24:00,0.6794,0.6795,0.67915,0.6792,451700000.0
2007-08-22 23:25:00,0.6793,0.67945,0.6792,0.6792,371200004.0
2007-08-22 23:26:00,0.6792,0.67945,0.6791,0.67945,426400000.0
2007-08-22 23:27:00,0.67945,0.67955,0.6794,0.6795,416400003.0
2007-08-22 23:28:00,0.67935,0.6795,0.6793,0.6794,447100011.0
2007-08-22 23:29:00,0.6794,0.67955,0.6791,0.6793,1197200005.0
2007-08-22 23:30:00,0.67935,0.67945,0.6792,0.6793,663800004.0
2007-08-22 23:31:00,0.67945,0.67945,0.6793,0.6794,134100000.0
2007-08-22 23:32:00,0.6794,0.6796,0.6794,0.6795,184199998.0
2007-08-22 23:33:00,0.6794,0.6796,0.6794,0.6795,199100000.0
2007-08-22 23:34:00,0.67955,0.67965,0.6795,0.6795,358200000.0
2007-08-22 23:35:00,0.6795,0.67965,0.6795,0.67965,137199996.0
2007-08-22 23:36:00,0.67965,0.67965,0.6795,0.67955,180900001.0
2007-08-22 23:37:00,0.67955,0.67955,0.6795,0.67955,128999997.0
2007-08-22 23:38:00,0.6795,0.6796,0.6795,0.6796,275799994.0
2007-08-22 23:39:00,0.6795,0.67965,0.6795,0.6796,134699999.0
2007-08-22 23:40:00,0.6796,0.67965,0.6796,0.6796,41200000.0
2007-08-22 23:41:00,0.6796,0.67965,0.67945,0.67965,195499999.0
2007-08-22 23:42:00,0.67965,0.67965,0.67955,0.67955,44500000.0
2007-08-22 23:43:00,0.67955,0.67955,0.67955,0.67955,11100000.0
2007-08-22 23:44:00,0.67955,0.67955,0.67955,0.67955,26300000.0
2007-08-22 23:45:00,0.67955,0.67955,0.67955,0.67955,25600000.0
2007-08-22 23:46:00,0.67955,0.67955,0.6795,0.6795,22800000.0
2007-08-22 23:47:00,0.67955,0.67955,0.67955,0.67955,11300000.0
2007-08-22 23:48:00,0.67955,0.67955,0.67955,0.67955,19400000.0
2007-08-22 23:49:00,0.67955,0.6796,0.67955,0.67955,30500000.0
2007-08-22 23:50:00,0.6796,0.6796,0.67955,0.67955,10600000.0
2007-08-22 23:51:00,0.67955,0.6796,0.67955,0.6796,6700000.0
2007-08-22 23:52:00,0.67955,0.6796,0.67955,0.67955,28200000.0
2007-08-22 23:53:00,0.67955,0.67955,0.67955,0.67955,13300000.0
2007-08-22 23:54:00,0.67947,0.67947,0.67934,0.67934,289100000.0
2007-08-22 23:55:00,0.67952,0.67955,0.67943,0.67943,193100003.0
2007-08-22 23:56:00,0.6796,0.6796,0.6795,0.67955,170600003.0
2007-08-22 23:57:00,0.6795,0.6795,0.6795,0.6795,102799999.0
2007-08-22 23:58:00,0.6795,0.6796,0.6795,0.6795,132800003.0
2007-08-22 23:59:00,0.67955,0.6796,0.6793,0.6795,234499999.0
2007-08-23 00:00:00,0.67955,0.67985,0.6794,0.67965,1102899996.0
2007-08-23 00:01:00,0.6796,0.67975,0.6795,0.6796,725595952.0
2007-08-23 00:02:00,0.6796,0.6797,0.6796,0.6797,611100003.0
2007-08-23 00:03:00,0.6796,0.67975,0.6792,0.6796,556355477.0
2007-08-23 00:04:00,0.6796,0.6797,0.6795,0.6795,319699996.0
2007-08-23 00:05:00,0.6796,0.6797,0.67955,0.6797,31800000.0
2007-08-23 00:06:00,0.6797,0.6797,0.6795,0.6795,229799998.0
2007-08-23 00:07:00,0.6796,0.6796,0.67955,0.6796,256000000.0
2007-08-23 00:08:00,0.6796,0.6796,0.67955,0.6796,138300004.0
2007-08-23 00:09:00,0.6796,0.6796,0.67955,0.67955,39000000.0
2007-08-23 00:10:00,0.6796,0.6796,0.6791,0.6791,495400003.0
2007-08-23 00:11:00,0.67955,0.6796,0.67945,0.6795,492200005.0
2007-08-23 00:12:00,0.6795,0.6795,0.67935,0.67945,809899994.0
2007-08-23 00:13:00,0.67945,0.67945,0.6793,0.6794,362100001.0
2007-08-23 00:14:00,0.67935,0.6794,0.67935,0.6794,70400000.0
2007-08-23 00:15:00,0.6794,0.6794,0.6793,0.6793,528500009.0
2007-08-23 00:16:00,0.6793,0.67935,0.6793,0.67935,101000003.0
2007-08-23 00:17:00,0.6794,0.6794,0.6793,0.6793,762000014.0
2007-08-23 00:18:00,0.6793,0.6793,0.6793,0.6793,249400010.0
2007-08-23 00:19:00,0.6793,0.67935,0.6793,0.6793,251599997.0
2007-08-23 00:20:00,0.6793,0.67935,0.6792,0.6793,312399992.0
2007-08-23 00:21:00,0.6793,0.6793,0.67925,0.67925,54500000.0
2007-08-23 00:22:00,0.6793,0.6793,0.67915,0.67915,1070400012.0
2007-08-23 00:23:00,0.67915,0.67925,0.679,0.6791,773700009.0
2007-08-23 00:24:00,0.679,0.6792,0.679,0.67905,658200014.0
2007-08-23 00:25:00,0.67915,0.67925,0.679,0.6791,1360300007.0
2007-08-23 00:26:00,0.6791,0.6791,0.67905,0.6791,425000002.0
2007-08-23 00:27:00,0.67905,0.6792,0.67905,0.67915,320100002.0
2007-08-23 00:28:00,0.6792,0.67925,0.679,0.6791,743900001.0
2007-08-23 00:29:00,0.6791,0.6792,0.6791,0.6791,662899998.0
2007-08-23 00:30:00,0.6791,0.6792,0.6789,0.6791,713799997.0
2007-08-23 00:31:00,0.6789,0.6791,0.6789,0.679,863000001.0
2007-08-23 00:32:00,0.679,0.6791,0.679,0.6791,1951900003.0
2007-08-23 00:33:00,0.6791,0.6791,0.679,0.6791,446600004.0
2007-08-23 00:34:00,0.67895,0.67895,0.67883,0.67883,42800000.0
2007-08-23 00:35:00,0.6791,0.6792,0.6791,0.67915,863600009.0
2007-08-23 00:36:00,0.67915,0.6792,0.6791,0.67915,113600001.0
2007-08-23 00:37:00,0.67915,0.67925,0.6791,0.67925,372099996.0
2007-08-23 00:38:00,0.67925,0.6793,0.6792,0.6792,124100000.0
2007-08-23 00:39:00,0.6792,0.67935,0.67915,0.67925,168099999.0
2007-08-23 00:40:00,0.67925,0.6794,0.6792,0.6792,289200004.0
2007-08-23 00:41:00,0.6792,0.67935,0.6792,0.6792,884600003.0
2007-08-23 00:42:00,0.6792,0.67935,0.6791,0.67935,531200003.0
2007-08-23 00:43:00,0.67935,0.67935,0.6792,0.6792,279800001.0
2007-08-23 00:44:00,0.6793,0.6793,0.67925,0.6793,65800000.0
2007-08-23 00:45:00,0.67925,0.6793,0.67925,0.6793,124599998.0
2007-08-23 00:46:00,0.6793,0.6793,0.67925,0.67925,263800003.0
2007-08-23 00:47:00,0.67925,0.67935,0.67925,0.6793,183300000.0
2007-08-23 00:48:00,0.6793,0.67935,0.679,0.6791,966100002.0
2007-08-23 00:49:00,0.6791,0.6791,0.679,0.6791,721099998.0
2007-08-23 00:50:00,0.6791,0.6792,0.67905,0.6792,424400001.0
2007-08-23 00:51:00,0.67915,0.6792,0.67915,0.6792,81000000.0
2007-08-23 00:52:00,0.6792,0.6792,0.6792,0.6792,158600000.0
2007-08-23 00:53:00,0.6792,0.6792,0.67915,0.67915,254000000.0
2007-08-23 00:54:00,0.67915,0.67925,0.67915,0.67915,773000005.0
2007-08-23 00:55:00,0.67915,0.6792,0.67915,0.67915,136600000.0
2007-08-23 00:56:00,0.67915,0.67915,0.6791,0.67915,780299998.0
2007-08-23 00:57:00,0.67915,0.67915,0.6789,0.679,1019000003.0
2007-08-23 00:58:00,0.679,0.6791,0.6789,0.6789,1090200000.0
2007-08-23 00:59:00,0.6789,0.67915,0.67885,0.67915,1359000003.0
2007-08-23 01:00:00,0.67915,0.67915,0.679,0.6791,768100005.0
2007-08-23 01:01:00,0.6791,0.6791,0.67905,0.67905,58800000.0
2007-08-23 01:02:00,0.6791,0.6791,0.6789,0.6791,525100012.0
2007-08-23 01:03:00,0.6791,0.6791,0.6789,0.679,334299997.0
2007-08-23 01:04:00,0.679,0.679,0.6789,0.6789,1475700003.0
2007-08-23 01:05:00,0.6789,0.6789,0.6787,0.6788,720000000.0
2007-08-23 01:06:00,0.6789,0.6789,0.6789,0.6789,51400000.0
2007-08-23 01:07:00,0.6789,0.6789,0.6787,0.67875,610800008.0
2007-08-23 01:08:00,0.6788,0.6789,0.6788,0.6789,538300004.0
2007-08-23 01:09:00,0.6788,0.679,0.6788,0.679,538300004.0
2007-08-23 01:10:00,0.679,0.679,0.67895,0.67895,97700000.0
2007-08-23 01:11:00,0.679,0.679,0.679,0.679,571799988.0
2007-08-23 01:12:00,0.679,0.6791,0.6788,0.679,1689699989.0
2007-08-23 01:13:00,0.679,0.679,0.6787,0.6788,1172799999.0
2007-08-23 01:14:00,0.6788,0.67885,0.6788,0.67885,610500004.0
2007-08-23 01:15:00,0.67885,0.6789,0.67875,0.67875,513799998.0
2007-08-23 01:16:00,0.67875,0.6788,0.67875,0.6788,662000005.0
2007-08-23 01:17:00,0.67875,0.6789,0.67875,0.6789,523200005.0
2007-08-23 01:18:00,0.6788,0.67895,0.6788,0.6789,891900006.0
2007-08-23 01:19:00,0.6789,0.6791,0.6789,0.6791,695000005.0
2007-08-23 01:20:00,0.6791,0.6792,0.67905,0.67915,1437800006.0
2007-08-23 01:21:00,0.6791,0.67925,0.67895,0.67915,903299997.0
2007-08-23 01:22:00,0.67915,0.67915,0.6789,0.6791,265200003.0
2007-08-23 01:23:00,0.679,0.67905,0.6789,0.679,466000000.0
2007-08-23 01:24:00,0.679,0.67905,0.6789,0.6789,792800012.0
2007-08-23 01:25:00,0.6789,0.679,0.6789,0.6789,954899997.0
2007-08-23 01:26:00,0.6789,0.679,0.6789,0.6789,993499998.0
2007-08-23 01:27:00,0.6789,0.6789,0.6786,0.67875,1875799980.0
2007-08-23 01:28:00,0.6788,0.6788,0.6786,0.6788,463999994.0
2007-08-23 01:29:00,0.6788,0.6788,0.6788,0.6788,388800000.0
2007-08-23 01:30:00,0.6788,0.6789,0.67875,0.6788,687999992.0
2007-08-23 01:31:00,0.67885,0.6789,0.6787,0.6787,443499997.0
2007-08-23 01:32:00,0.67885,0.6789,0.67885,0.6789,79800000.0
2007-08-23 01:33:00,0.6789,0.6789,0.6789,0.6789,133200000.0
2007-08-23 01:34:00,0.6789,0.679,0.6789,0.6789,272700004.0
2007-08-23 01:35:00,0.6789,0.6789,0.6789,0.6789,319300002.0
2007-08-23 01:36:00,0.6789,0.67905,0.6789,0.679,206199999.0
2007-08-23 01:37:00,0.67905,0.67905,0.6789,0.6789,146600001.0
2007-08-23 01:38:00,0.6789,0.679,0.6789,0.679,612600003.0
2007-08-23 01:39:00,0.679,0.67915,0.6789,0.67905,1148100008.0
2007-08-23 01:40:00,0.67905,0.6791,0.679,0.679,277600012.0
2007-08-23 01:41:00,0.679,0.67915,0.679,0.67915,379900004.0
2007-08-23 01:42:00,0.67915,0.6794,0.6791,0.6794,1307199991.0
2007-08-23 01:43:00,0.6794,0.6797,0.6794,0.6797,1562000002.0
2007-08-23 01:44:00,0.6797,0.6797,0.67955,0.6796,788900000.0
2007-08-23 01:45:00,0.6796,0.67975,0.6796,0.6797,1200000003.0
2007-08-23 01:46:00,0.67975,0.6798,0.6797,0.6798,827500008.0
2007-08-23 01:47:00,0.6798,0.6798,0.67965,0.67965,769299990.0
2007-08-23 01:48:00,0.67965,0.6797,0.6793,0.6794,1419299994.0
2007-08-23 01:49:00,0.6794,0.6794,0.67935,0.6794,529899997.0
2007-08-23 01:50:00,0.6794,0.6794,0.6794,0.6794,181399999.0
2007-08-23 01:51:00,0.6794,0.6794,0.6794,0.6794,205200001.0
2007-08-23 01:52:00,0.6794,0.6794,0.6794,0.6794,38400000.0
2007-08-23 01:53:00,0.6794,0.6794,0.6793,0.6793,406099998.0
2007-08-23 01:54:00,0.6793,0.67935,0.67925,0.6793,747299992.0
2007-08-23 01:55:00,0.67935,0.6794,0.67935,0.6794,136000000.0
2007-08-23 01:56:00,0.6794,0.6794,0.6794,0.6794,87200000.0
2007-08-23 01:57:00,0.6794,0.6794,0.6792,0.6793,440500005.0
2007-08-23 01:58:00,0.6793,0.6793,0.67925,0.67925,215300000.0
2007-08-23 01:59:00,0.6793,0.6793,0.6792,0.6793,1366500003.0
2007-08-23 02:00:00,0.67935,0.6796,0.67935,0.6796,952799996.0
2007-08-23 02:01:00,0.6796,0.6798,0.6796,0.6798,838300008.0
2007-08-23 02:02:00,0.6798,0.6798,0.6795,0.6795,1259499995.0
2007-08-23 02:03:00,0.6795,0.6796,0.6795,0.6796,64699999.0
2007-08-23 02:04:00,0.6796,0.6798,0.67955,0.6798,1639700015.0
2007-08-23 02:05:00,0.6798,0.6798,0.67955,0.67965,1889299995.0
2007-08-23 02:06:00,0.67955,0.67985,0.67955,0.67965,1225699994.0
2007-08-23 02:07:00,0.6797,0.67985,0.6797,0.6798,1671599981.0
2007-08-23 02:08:00,0.67965,0.68,0.67965,0.6798,1774600008.0
2007-08-23 02:09:00,0.6798,0.6798,0.6794,0.6794,920900007.0
2007-08-23 02:10:00,0.67945,0.67955,0.67935,0.6795,920900007.0
2007-08-23 02:11:00,0.6795,0.67955,0.67945,0.6795,288899999.0
2007-08-23 02:12:00,0.6795,0.67955,0.6795,0.67955,102299998.0
2007-08-23 02:13:00,0.67955,0.67955,0.6795,0.6795,407700006.0
2007-08-23 02:14:00,0.67955,0.6796,0.6795,0.67955,189299998.0
2007-08-23 02:15:00,0.6796,0.6796,0.6794,0.67955,656599992.0
2007-08-23 02:16:00,0.6795,0.6795,0.6794,0.6794,1663099994.0
2007-08-23 02:17:00,0.6794,0.67945,0.6794,0.6794,160800001.0
2007-08-23 02:18:00,0.6794,0.6794,0.6794,0.6794,540500005.0
2007-08-23 02:19:00,0.6794,0.6794,0.6792,0.6792,220800001.0
2007-08-23 02:20:00,0.6792,0.6792,0.6792,0.6792,146799999.0
2007-08-23 02:21:00,0.6793,0.6793,0.6792,0.6792,66200001.0
2007-08-23 02:22:00,0.6792,0.6792,0.6789,0.6791,1670999995.0
2007-08-23 02:23:00,0.6791,0.6792,0.6791,0.6792,577699997.0
2007-08-23 02:24:00,0.6792,0.6792,0.67915,0.6792,418100004.0
2007-08-23 02:25:00,0.67925,0.6793,0.6792,0.67925,411000001.0
2007-08-23 02:26:00,0.67925,0.67925,0.67925,0.67925,14100000.0
2007-08-23 02:27:00,0.6792,0.6793,0.6792,0.6793,260900001.0
2007-08-23 02:28:00,0.6792,0.6792,0.6792,0.6792,262799997.0
2007-08-23 02:29:00,0.6792,0.6792,0.6791,0.6791,1102999998.0
2007-08-23 02:30:00,0.6791,0.67915,0.67885,0.679,1057200013.0
2007-08-23 02:31:00,0.67895,0.679,0.67885,0.679,359400003.0
2007-08-23 02:32:00,0.679,0.6791,0.679,0.679,788300001.0
2007-08-23 02:33:00,0.679,0.679,0.679,0.679,52000000.0
2007-08-23 02:34:00,0.679,0.679,0.67895,0.679,387700006.0
2007-08-23 02:35:00,0.67895,0.6791,0.67895,0.679,775599991.0
2007-08-23 02:36:00,0.679,0.679,0.6789,0.679,151399998.0
2007-08-23 02:37:00,0.679,0.679,0.6789,0.6789,890800006.0
2007-08-23 02:38:00,0.6789,0.6791,0.67885,0.679,1302000000.0
2007-08-23 02:39:00,0.679,0.679,0.6789,0.679,784599997.0
2007-08-23 02:40:00,0.679,0.6791,0.679,0.679,855799994.0
2007-08-23 02:41:00,0.679,0.6791,0.67895,0.679,1090300001.0
2007-08-23 02:42:00,0.679,0.6791,0.679,0.6791,634199993.0
2007-08-23 02:43:00,0.6791,0.6793,0.67905,0.6792,1258499993.0
2007-08-23 02:44:00,0.6792,0.6793,0.6792,0.6793,1590100002.0
2007-08-23 02:45:00,0.67925,0.67925,0.67905,0.67915,784100003.0
2007-08-23 02:46:00,0.67915,0.6792,0.6791,0.6792,831500012.0
2007-08-23 02:47:00,0.6792,0.67925,0.679,0.679,2035900003.0
2007-08-23 02:48:00,0.679,0.679,0.6789,0.6789,1541300022.0
2007-08-23 02:49:00,0.6789,0.679,0.6789,0.679,483900020.0
2007-08-23 02:50:00,0.679,0.6792,0.67885,0.67905,1180199998.0
2007-08-23 02:51:00,0.67905,0.6792,0.679,0.6791,1244399991.0
2007-08-23 02:52:00,0.6791,0.6791,0.679,0.6791,752799995.0
2007-08-23 02:53:00,0.67915,0.6792,0.67905,0.67915,550400006.0
2007-08-23 02:54:00,0.6792,0.6792,0.6791,0.6791,1738299986.0
2007-08-23 02:55:00,0.6791,0.6792,0.6791,0.6791,1418099988.0
2007-08-23 02:56:00,0.6791,0.67925,0.67905,0.6791,778899996.0
2007-08-23 02:57:00,0.6792,0.6792,0.6791,0.6791,1020300017.0
2007-08-23 02:58:00,0.6791,0.6792,0.6791,0.6792,307399998.0
2007-08-23 02:59:00,0.6792,0.67925,0.67905,0.6791,333399999.0
2007-08-23 03:00:00,0.67905,0.6792,0.67905,0.6792,326999996.0
2007-08-23 03:01:00,0.67915,0.6792,0.679,0.67905,704300000.0
2007-08-23 03:02:00,0.67905,0.67915,0.67905,0.67905,122600000.0
2007-08-23 03:03:00,0.67905,0.67915,0.67905,0.67915,434699999.0
2007-08-23 03:04:00,0.6791,0.67915,0.679,0.67905,377499991.0
2007-08-23 03:05:00,0.67905,0.6791,0.67905,0.6791,664800009.0
2007-08-23 03:06:00,0.6791,0.67915,0.67905,0.67905,674500005.0
2007-08-23 03:07:00,0.6791,0.6791,0.67895,0.67895,892000000.0
2007-08-23 03:08:00,0.67895,0.67905,0.67895,0.67905,161100003.0
2007-08-23 03:09:00,0.67905,0.6791,0.67895,0.6791,351800000.0
2007-08-23 03:10:00,0.6791,0.6791,0.679,0.679,363699995.0
2007-08-23 03:11:00,0.67895,0.67925,0.67895,0.6791,861699990.0
2007-08-23 03:12:00,0.6791,0.6791,0.6791,0.6791,281199990.0
2007-08-23 03:13:00,0.6791,0.6792,0.67905,0.67915,735800005.0
2007-08-23 03:14:00,0.6792,0.6792,0.6792,0.6792,418500000.0
2007-08-23 03:15:00,0.6792,0.67925,0.6791,0.67925,1218300005.0
2007-08-23 03:16:00,0.6793,0.67935,0.6791,0.67935,1515900009.0
2007-08-23 03:17:00,0.6793,0.6793,0.6791,0.67915,1396500005.0
2007-08-23 03:18:00,0.67915,0.6792,0.67915,0.6792,271200001.0
2007-08-23 03:19:00,0.6792,0.6792,0.6792,0.6792,250500001.0
2007-08-23 03:20:00,0.6792,0.6792,0.6792,0.6792,141999997.0
2007-08-23 03:21:00,0.6792,0.67935,0.6792,0.67935,564499999.0
2007-08-23 03:22:00,0.67935,0.67935,0.6793,0.6793,48900000.0
2007-08-23 03:23:00,0.67935,0.6795,0.67925,0.6794,815300004.0
2007-08-23 03:24:00,0.6794,0.6794,0.6794,0.6794,93900000.0
2007-08-23 03:25:00,0.6794,0.6794,0.6793,0.6794,615600000.0
2007-08-23 03:26:00,0.6794,0.6794,0.67925,0.6794,229300001.0
2007-08-23 03:27:00,0.6794,0.67955,0.6793,0.67945,1466899992.0
2007-08-23 03:28:00,0.6795,0.67955,0.67935,0.6794,1312700001.0
2007-08-23 03:29:00,0.6794,0.6795,0.6793,0.67945,519600002.0
2007-08-23 03:30:00,0.67945,0.6796,0.67935,0.6795,1248000003.0
2007-08-23 03:31:00,0.6795,0.6795,0.67935,0.6795,1555799990.0
2007-08-23 03:32:00,0.6795,0.67955,0.67935,0.67935,542299988.0
2007-08-23 03:33:00,0.67935,0.6795,0.67935,0.6795,253400002.0
2007-08-23 03:34:00,0.6795,0.6795,0.6794,0.6795,705699998.0
2007-08-23 03:35:00,0.6795,0.6795,0.6794,0.6795,801899999.0
2007-08-23 03:36:00,0.6795,0.67955,0.67945,0.6795,525699997.0
2007-08-23 03:37:00,0.6795,0.6795,0.6794,0.67945,325800005.0
2007-08-23 03:38:00,0.6794,0.67945,0.67935,0.67945,232599995.0
2007-08-23 03:39:00,0.67945,0.67945,0.67945,0.67945,4800000.0
2007-08-23 03:40:00,0.67945,0.67955,0.67945,0.67955,41600000.0
2007-08-23 03:41:00,0.67955,0.67955,0.67945,0.6795,175399998.0
2007-08-23 03:42:00,0.6795,0.6795,0.6795,0.6795,185600000.0
2007-08-23 03:43:00,0.6795,0.6795,0.6795,0.6795,16000000.0
2007-08-23 03:44:00,0.67945,0.6795,0.6794,0.67945,686699990.0
2007-08-23 03:45:00,0.67945,0.67965,0.67935,0.67945,1939000000.0
2007-08-23 03:46:00,0.67945,0.6796,0.67945,0.6796,572799995.0
2007-08-23 03:47:00,0.6796,0.67965,0.67945,0.6795,584200005.0
2007-08-23 03:48:00,0.6795,0.67965,0.6795,0.6795,115399996.0
2007-08-23 03:49:00,0.67965,0.67965,0.6795,0.6796,57599999.0
2007-08-23 03:50:00,0.67965,0.67965,0.6795,0.6795,171099999.0
2007-08-23 03:51:00,0.6795,0.6795,0.6795,0.6795,198400005.0
2007-08-23 03:52:00,0.6795,0.6795,0.67913,0.67935,198300000.0
2007-08-23 03:53:00,0.6795,0.6796,0.6795,0.67955,256599999.0
2007-08-23 03:54:00,0.67955,0.6796,0.6795,0.6796,182600003.0
2007-08-23 03:55:00,0.6796,0.6796,0.6795,0.6795,394700000.0
2007-08-23 03:56:00,0.67945,0.6795,0.67945,0.6795,420199999.0
2007-08-23 03:57:00,0.6795,0.6795,0.6794,0.6794,772900010.0
2007-08-23 03:58:00,0.6794,0.6794,0.67935,0.6794,587299993.0
2007-08-23 03:59:00,0.6794,0.6794,0.67935,0.67935,480699997.0
2007-08-23 04:00:00,0.6794,0.6794,0.67915,0.6793,512399994.0
2007-08-23 04:01:00,0.6793,0.67945,0.6792,0.6792,1913500008.0
2007-08-23 04:02:00,0.6792,0.67935,0.6792,0.6792,232000002.0
2007-08-23 04:03:00,0.6792,0.6793,0.6792,0.6792,419400000.0
2007-08-23 04:04:00,0.67925,0.6793,0.6792,0.6792,832199993.0
2007-08-23 04:05:00,0.6792,0.6793,0.6792,0.6792,250299999.0
2007-08-23 04:06:00,0.6792,0.6793,0.6792,0.6792,847799990.0
2007-08-23 04:07:00,0.6792,0.6792,0.6792,0.6792,144700000.0
2007-08-23 04:08:00,0.6792,0.67925,0.6792,0.6792,367399997.0
2007-08-23 04:09:00,0.6792,0.6792,0.6791,0.6791,401100002.0
2007-08-23 04:10:00,0.67915,0.67925,0.67915,0.6792,874300005.0
2007-08-23 04:11:00,0.6792,0.6792,0.67915,0.67915,394299997.0
2007-08-23 04:12:00,0.6792,0.6792,0.6791,0.6791,829100000.0
2007-08-23 04:13:00,0.6791,0.6792,0.6791,0.6791,259699999.0
2007-08-23 04:14:00,0.6791,0.6791,0.67905,0.67905,645100003.0
2007-08-23 04:15:00,0.6791,0.6792,0.6791,0.6791,246800003.0
2007-08-23 04:16:00,0.6791,0.6792,0.6791,0.6792,201799999.0
2007-08-23 04:17:00,0.6792,0.6792,0.6791,0.6791,144800002.0
2007-08-23 04:18:00,0.67905,0.6791,0.67905,0.6791,197600000.0
2007-08-23 04:19:00,0.6791,0.6791,0.6791,0.6791,58800000.0
2007-08-23 04:20:00,0.6791,0.6791,0.67905,0.6791,37500000.0
2007-08-23 04:21:00,0.6791,0.6791,0.6791,0.6791,113900000.0
2007-08-23 04:22:00,0.6791,0.6791,0.67905,0.6791,84700000.0
2007-08-23 04:23:00,0.67905,0.67915,0.67905,0.6791,56300000.0
2007-08-23 04:24:00,0.6791,0.6791,0.6791,0.6791,44000000.0
2007-08-23 04:25:00,0.6791,0.67915,0.6791,0.67915,156599995.0
2007-08-23 04:26:00,0.6792,0.6792,0.6791,0.67915,114000003.0
2007-08-23 04:27:00,0.67915,0.6792,0.6791,0.6791,122400002.0
2007-08-23 04:28:00,0.6791,0.6792,0.6791,0.67915,740699990.0
2007-08-23 04:29:00,0.67915,0.6792,0.67915,0.6792,530199998.0
2007-08-23 04:30:00,0.6792,0.6792,0.6792,0.6792,1409499994.0
2007-08-23 04:31:00,0.6792,0.6792,0.6792,0.6792,451800007.0
2007-08-23 04:32:00,0.6792,0.6794,0.6792,0.6794,624900005.0
2007-08-23 04:33:00,0.6794,0.6794,0.6794,0.6794,47400000.0
2007-08-23 04:34:00,0.6794,0.6794,0.6794,0.6794,102700000.0
2007-08-23 04:35:00,0.6794,0.6794,0.67935,0.67935,41900000.0
2007-08-23 04:36:00,0.67935,0.67935,0.67935,0.67935,10400000.0
2007-08-23 04:37:00,0.67935,0.6794,0.6793,0.6794,184799998.0
2007-08-23 04:38:00,0.6794,0.6794,0.67935,0.67935,156300000.0
2007-08-23 04:39:00,0.67935,0.67935,0.6793,0.67935,177000000.0
2007-08-23 04:40:00,0.67935,0.67935,0.6793,0.67935,64100002.0
2007-08-23 04:41:00,0.67935,0.67935,0.6793,0.67935,236200007.0
2007-08-23 04:42:00,0.67935,0.67935,0.6793,0.6793,58600001.0
2007-08-23 04:43:00,0.67935,0.67935,0.67935,0.67935,1000000.0
2007-08-23 04:44:00,0.67935,0.67935,0.67935,0.67935,1000000.0
2007-08-23 04:45:00,0.67935,0.67935,0.6793,0.67935,1294699999.0
2007-08-23 04:46:00,0.67935,0.67935,0.67935,0.67935,6000000.0
2007-08-23 04:47:00,0.67935,0.67935,0.6793,0.6793,63900000.0
2007-08-23 04:48:00,0.6793,0.6793,0.6792,0.6792,131499998.0
2007-08-23 04:49:00,0.6792,0.6793,0.67915,0.67915,316699997.0
2007-08-23 04:50:00,0.67915,0.67915,0.67915,0.67915,9100000.0
2007-08-23 04:51:00,0.67915,0.67915,0.67915,0.67915,23000000.0
2007-08-23 04:52:00,0.67915,0.67915,0.67915,0.67915,15800000.0
2007-08-23 04:53:00,0.67915,0.67915,0.679,0.6791,89900000.0
2007-08-23 04:54:00,0.6791,0.6791,0.679,0.679,187800000.0
2007-08-23 04:55:00,0.679,0.679,0.679,0.679,305600000.0
2007-08-23 04:56:00,0.679,0.679,0.67885,0.67885,196200000.0
2007-08-23 04:57:00,0.67885,0.67895,0.67885,0.67895,487600006.0
2007-08-23 04:58:00,0.67895,0.67895,0.6789,0.6789,269500004.0
2007-08-23 04:59:00,0.6789,0.679,0.67885,0.6789,541700007.0
2007-08-23 05:00:00,0.6789,0.679,0.6789,0.679,1023399998.0
2007-08-23 05:01:00,0.67895,0.679,0.67885,0.67885,149700003.0
2007-08-23 05:02:00,0.6789,0.679,0.67885,0.67885,287400002.0
2007-08-23 05:03:00,0.6789,0.679,0.67885,0.679,169900003.0
2007-08-23 05:04:00,0.679,0.679,0.6789,0.679,79400000.0
2007-08-23 05:05:00,0.679,0.679,0.679,0.679,52900000.0
2007-08-23 05:06:00,0.679,0.67905,0.67895,0.679,144400000.0
2007-08-23 05:07:00,0.679,0.67905,0.67895,0.679,314700000.0
2007-08-23 05:08:00,0.679,0.679,0.6789,0.67895,295799999.0
2007-08-23 05:09:00,0.679,0.679,0.67895,0.679,247200000.0
2007-08-23 05:10:00,0.679,0.679,0.679,0.679,53500000.0
2007-08-23 05:11:00,0.67895,0.679,0.67895,0.679,57500000.0
2007-08-23 05:12:00,0.679,0.679,0.679,0.679,74900000.0
2007-08-23 05:13:00,0.679,0.679,0.679,0.679,71400000.0
2007-08-23 05:14:00,0.679,0.679,0.679,0.679,42800000.0
2007-08-23 05:15:00,0.679,0.679,0.679,0.679,53500000.0
2007-08-23 05:16:00,0.679,0.679,0.679,0.679,287699993.0
2007-08-23 05:17:00,0.67895,0.679,0.67895,0.679,347400000.0
2007-08-23 05:18:00,0.679,0.679,0.67895,0.67895,68500000.0
2007-08-23 05:19:00,0.679,0.679,0.67895,0.67895,84100000.0
2007-08-23 05:20:00,0.67889,0.67891,0.67866,0.67891,613100009.0
2007-08-23 05:21:00,0.679,0.679,0.679,0.679,62200000.0
2007-08-23 05:22:00,0.679,0.679,0.679,0.679,39600000.0
2007-08-23 05:23:00,0.679,0.679,0.6789,0.6789,229399999.0
2007-08-23 05:24:00,0.67885,0.679,0.67885,0.6789,130800001.0
2007-08-23 05:25:00,0.67885,0.67895,0.67885,0.67895,515399995.0
2007-08-23 05:26:00,0.67895,0.67905,0.67895,0.67895,26500000.0
2007-08-23 05:27:00,0.67895,0.67895,0.67895,0.67895,33700000.0
2007-08-23 05:28:00,0.67895,0.67895,0.67885,0.6789,653299998.0
2007-08-23 05:29:00,0.67885,0.67895,0.67885,0.6789,1555599986.0
2007-08-23 05:30:00,0.6789,0.6789,0.67875,0.6788,1925299968.0
2007-08-23 05:31:00,0.67875,0.6789,0.67875,0.6788,1390399978.0
2007-08-23 05:32:00,0.6788,0.6788,0.67875,0.67875,1638299998.0
2007-08-23 05:33:00,0.6788,0.6788,0.67875,0.6788,764800001.0
2007-08-23 05:34:00,0.6788,0.6788,0.6788,0.6788,391500002.0
2007-08-23 05:35:00,0.6788,0.67885,0.67875,0.6788,997999999.0
2007-08-23 05:38:00,0.67885,0.6789,0.6788,0.67885,799200004.0
2007-08-23 05:39:00,0.67885,0.67885,0.67885,0.67885,66900000.0
2007-08-23 05:40:00,0.67885,0.67895,0.6788,0.67895,368999997.0
2007-08-23 05:41:00,0.67895,0.67895,0.6787,0.67885,1258100009.0
2007-08-23 05:42:00,0.6788,0.67895,0.67865,0.67885,1159599993.0
2007-08-23 05:43:00,0.67885,0.6789,0.67875,0.67885,630299999.0
2007-08-23 05:44:00,0.67885,0.67885,0.67875,0.6788,676100001.0
2007-08-23 05:45:00,0.6788,0.67885,0.6787,0.6787,1156199994.0
2007-08-23 05:46:00,0.67865,0.6788,0.67865,0.6788,759000006.0
2007-08-23 05:47:00,0.6788,0.67885,0.6787,0.6788,981200000.0
2007-08-23 05:48:00,0.6788,0.6788,0.67875,0.67875,134500000.0
2007-08-23 05:49:00,0.67875,0.67885,0.67875,0.6788,737200009.0
2007-08-23 05:50:00,0.67885,0.67885,0.67875,0.6788,246500004.0
2007-08-23 05:51:00,0.67875,0.67885,0.67875,0.6788,510300011.0
2007-08-23 05:52:00,0.6788,0.67895,0.67875,0.67885,1341700001.0
2007-08-23 05:53:00,0.67885,0.67885,0.6788,0.6788,217699998.0
2007-08-23 05:54:00,0.67885,0.67885,0.67875,0.67875,565000005.0
2007-08-23 05:55:00,0.6788,0.6789,0.67875,0.67875,1276700018.0
2007-08-23 05:56:00,0.67885,0.67885,0.67875,0.6788,556999999.0
2007-08-23 05:57:00,0.6787,0.6789,0.6787,0.6789,286399995.0
2007-08-23 05:58:00,0.6788,0.6788,0.6787,0.6787,286399995.0
2007-08-23 05:59:00,0.6787,0.67885,0.6787,0.6787,771699986.0
2007-08-23 06:00:00,0.6788,0.67885,0.67875,0.67885,685199998.0
2007-08-23 06:01:00,0.67885,0.67885,0.6787,0.67885,504500004.0
2007-08-23 06:02:00,0.67885,0.67885,0.67885,0.67885,229000000.0
2007-08-23 06:03:00,0.67885,0.67885,0.6788,0.6788,476100005.0
2007-08-23 06:04:00,0.67885,0.67885,0.6788,0.67885,175100002.0
2007-08-23 06:05:00,0.67885,0.67885,0.67885,0.67885,216000000.0
2007-08-23 06:06:00,0.67885,0.67885,0.6786,0.67865,1441800008.0
2007-08-23 06:07:00,0.6787,0.6787,0.67865,0.67865,41300000.0
2007-08-23 06:08:00,0.6787,0.6787,0.6786,0.67865,278200000.0
2007-08-23 06:09:00,0.67865,0.67865,0.67845,0.6786,1062599993.0
2007-08-23 06:10:00,0.67855,0.67875,0.6785,0.6786,1301200012.0
2007-08-23 06:11:00,0.67855,0.67865,0.67855,0.6786,437900012.0
2007-08-23 06:12:00,0.67865,0.67865,0.6784,0.6786,1010724217.0
2007-08-23 06:13:00,0.67865,0.67865,0.6784,0.6785,753300012.0
2007-08-23 06:14:00,0.6785,0.67865,0.67845,0.67865,322400007.0
2007-08-23 06:15:00,0.67865,0.67865,0.6785,0.6786,640299997.0
2007-08-23 06:16:00,0.6786,0.67865,0.6785,0.6786,786799993.0
2007-08-23 06:17:00,0.6786,0.67865,0.6786,0.6786,375899992.0
2007-08-23 06:18:00,0.67865,0.67865,0.6786,0.6786,180000000.0
2007-08-23 06:19:00,0.67865,0.67865,0.6786,0.6786,141000000.0
2007-08-23 06:20:00,0.67865,0.67865,0.67855,0.6786,462900007.0
2007-08-23 06:21:00,0.6786,0.6787,0.67855,0.67865,637500003.0
2007-08-23 06:22:00,0.6787,0.6787,0.67855,0.6786,372000001.0
2007-08-23 06:23:00,0.6786,0.67875,0.6786,0.6787,490700005.0
2007-08-23 06:24:00,0.6786,0.6786,0.6785,0.6785,446000001.0
2007-08-23 06:25:00,0.67855,0.6786,0.67855,0.6786,88300000.0
2007-08-23 06:26:00,0.6786,0.6786,0.6786,0.6786,42700000.0
2007-08-23 06:27:00,0.6786,0.6786,0.67855,0.6786,57400000.0
2007-08-23 06:28:00,0.6786,0.67865,0.6786,0.6786,626199992.0
2007-08-23 06:29:00,0.6786,0.67865,0.67845,0.6785,925599995.0
2007-08-23 06:30:00,0.6785,0.6786,0.6785,0.6786,908000003.0
2007-08-23 06:31:00,0.6786,0.6786,0.67855,0.6786,222000000.0
2007-08-23 06:32:00,0.6786,0.67865,0.6785,0.6786,727700000.0
2007-08-23 06:33:00,0.67865,0.67875,0.6786,0.6787,1089400003.0
2007-08-23 06:34:00,0.6787,0.67875,0.67865,0.6787,137500000.0
2007-08-23 06:35:00,0.6787,0.67875,0.6786,0.6786,253299998.0
2007-08-23 06:36:00,0.6786,0.6787,0.6786,0.6786,441599998.0
2007-08-23 06:37:00,0.6786,0.67875,0.6786,0.67865,80800000.0
2007-08-23 06:38:00,0.6787,0.6787,0.67855,0.67855,569200005.0
2007-08-23 06:39:00,0.67865,0.6787,0.67855,0.67865,139400000.0
2007-08-23 06:40:00,0.6786,0.6787,0.6786,0.6786,414000007.0
2007-08-23 06:41:00,0.6786,0.6787,0.67855,0.67865,960000012.0
2007-08-23 06:42:00,0.67865,0.67865,0.67845,0.67845,943500000.0
2007-08-23 06:43:00,0.67865,0.67865,0.6785,0.6785,336600000.0
2007-08-23 06:44:00,0.67865,0.6787,0.67865,0.6787,139200000.0
2007-08-23 06:45:00,0.6787,0.6787,0.67865,0.6787,141300000.0
2007-08-23 06:46:00,0.6787,0.67875,0.6787,0.6787,922300011.0
2007-08-23 06:47:00,0.6787,0.67875,0.6787,0.67875,107500002.0
2007-08-23 06:48:00,0.67875,0.67875,0.67865,0.6787,373900003.0
2007-08-23 06:49:00,0.67875,0.67875,0.6787,0.6787,58699998.0
2007-08-23 06:50:00,0.67875,0.6788,0.67865,0.6787,569099999.0
2007-08-23 06:51:00,0.6787,0.6787,0.6787,0.6787,160000000.0
2007-08-23 06:52:00,0.6788,0.67885,0.6787,0.6788,588499999.0
2007-08-23 06:53:00,0.67885,0.6789,0.6787,0.6787,1073800003.0
2007-08-23 06:54:00,0.6787,0.67885,0.6787,0.67885,181600002.0
2007-08-23 06:55:00,0.6789,0.6789,0.67885,0.67885,101600000.0
2007-08-23 06:56:00,0.67885,0.67885,0.6787,0.6788,194100000.0
2007-08-23 06:57:00,0.6788,0.6788,0.67865,0.6787,539900009.0
2007-08-23 06:58:00,0.67865,0.6788,0.67865,0.67865,744200001.0
2007-08-23 06:59:00,0.6787,0.6788,0.67865,0.6787,1314599989.0
2007-08-23 07:00:00,0.6787,0.6787,0.6786,0.6787,533900008.0
2007-08-23 07:01:00,0.6787,0.6787,0.6786,0.6787,682800008.0
2007-08-23 07:02:00,0.6787,0.67875,0.6787,0.6787,1221999981.0
2007-08-23 07:03:00,0.6787,0.67875,0.67865,0.67865,1788500027.0
2007-08-23 07:04:00,0.6787,0.6787,0.6787,0.6787,836000017.0
2007-08-23 07:05:00,0.6787,0.67875,0.6787,0.67875,1156800019.0
2007-08-23 07:06:00,0.67875,0.67885,0.67865,0.6788,460600002.0
2007-08-23 07:07:00,0.6788,0.67885,0.6787,0.67885,967699998.0
2007-08-23 07:08:00,0.6788,0.6789,0.6787,0.6788,2118200008.0
2007-08-23 07:09:00,0.6788,0.6788,0.6787,0.6787,609999986.0
2007-08-23 07:10:00,0.6787,0.67875,0.6787,0.6787,707200006.0
2007-08-23 07:11:00,0.6787,0.67875,0.67865,0.6787,804700003.0
2007-08-23 07:12:00,0.6787,0.6787,0.67865,0.67865,730500002.0
2007-08-23 07:13:00,0.67865,0.6787,0.67865,0.6787,886300001.0
2007-08-23 07:14:00,0.6787,0.6787,0.67865,0.67865,812400000.0
2007-08-23 07:15:00,0.67865,0.6787,0.67865,0.6787,692700004.0
2007-08-23 07:16:00,0.6787,0.6787,0.67865,0.67865,1167500002.0
2007-08-23 07:17:00,0.6787,0.6788,0.67865,0.6788,1306099983.0
2007-08-23 07:18:00,0.6788,0.6788,0.6788,0.6788,44300000.0
2007-08-23 07:19:00,0.6788,0.6788,0.67865,0.6788,179899998.0
2007-08-23 07:20:00,0.6788,0.6789,0.6788,0.67885,90000000.0
2007-08-23 07:21:00,0.67885,0.67885,0.6788,0.6788,261000000.0
2007-08-23 07:22:00,0.6788,0.6789,0.67875,0.6788,639599999.0
2007-08-23 07:23:00,0.6789,0.679,0.6789,0.6789,1314500008.0
2007-08-23 07:24:00,0.679,0.6791,0.6788,0.6789,1314500008.0
2007-08-23 07:25:00,0.6789,0.67925,0.6789,0.67915,1607800007.0
2007-08-23 07:26:00,0.67915,0.67915,0.67895,0.679,1510399994.0
2007-08-23 07:27:00,0.67895,0.67915,0.67895,0.67905,1130099994.0
2007-08-23 07:28:00,0.67905,0.6792,0.67905,0.67915,751800011.0
2007-08-23 07:29:00,0.67915,0.6792,0.679,0.679,1146500002.0
2007-08-23 07:30:00,0.679,0.679,0.67895,0.67895,438599998.0
2007-08-23 07:31:00,0.67895,0.679,0.6789,0.67895,200700001.0
2007-08-23 07:32:00,0.679,0.679,0.67895,0.679,728299998.0
2007-08-23 07:33:00,0.679,0.679,0.6788,0.6788,1649999993.0
2007-08-23 07:34:00,0.6788,0.6789,0.6787,0.67875,524900001.0
2007-08-23 07:35:00,0.67875,0.6789,0.67875,0.67875,1708200000.0
2007-08-23 07:36:00,0.67875,0.6788,0.67875,0.6788,457299993.0
2007-08-23 07:37:00,0.6788,0.67885,0.6788,0.6788,1119700003.0
2007-08-23 07:38:00,0.6788,0.6788,0.6788,0.6788,406399998.0
2007-08-23 07:39:00,0.6788,0.6788,0.6788,0.6788,38700000.0
2007-08-23 07:40:00,0.6788,0.6788,0.67875,0.67875,74100000.0
2007-08-23 07:41:00,0.6788,0.67885,0.6788,0.6788,165400000.0
2007-08-23 07:42:00,0.6788,0.6788,0.6788,0.6788,910999978.0
2007-08-23 07:43:00,0.6788,0.6788,0.6787,0.6787,581499994.0
2007-08-23 07:44:00,0.6787,0.67875,0.6786,0.6787,982699994.0
2007-08-23 07:45:00,0.6786,0.6786,0.6786,0.6786,269500005.0
2007-08-23 07:46:00,0.67865,0.6787,0.6786,0.6787,269500005.0
2007-08-23 07:47:00,0.6787,0.6788,0.6787,0.6788,1590999999.0
2007-08-23 07:48:00,0.6788,0.6788,0.67875,0.6788,449900006.0
2007-08-23 07:49:00,0.67875,0.6789,0.67875,0.6789,1244399985.0
2007-08-23 07:50:00,0.6789,0.6789,0.6788,0.67885,1157100019.0
2007-08-23 07:51:00,0.67885,0.67895,0.67875,0.6788,1489099996.0
2007-08-23 07:52:00,0.6788,0.67895,0.6788,0.67885,1735300003.0
2007-08-23 07:53:00,0.67885,0.67895,0.6788,0.6789,1018899998.0
2007-08-23 07:54:00,0.67895,0.679,0.67885,0.6789,1155200008.0
2007-08-23 07:55:00,0.6789,0.6789,0.6787,0.6789,2121499997.0
2007-08-23 07:56:00,0.6789,0.6789,0.67865,0.67875,1532400004.0
2007-08-23 07:57:00,0.6788,0.67885,0.6787,0.67875,678200006.0
2007-08-23 07:58:00,0.67875,0.6788,0.67865,0.6787,574099994.0
2007-08-23 07:59:00,0.67865,0.6787,0.67865,0.67865,196800000.0
2007-08-23 08:00:00,0.67865,0.6787,0.67865,0.6787,333000000.0
2007-08-23 08:01:00,0.6787,0.6787,0.67855,0.6787,237899998.0
2007-08-23 08:02:00,0.67855,0.6787,0.67855,0.6787,1375000000.0
2007-08-23 08:03:00,0.6787,0.6787,0.6786,0.6786,630000005.0
2007-08-23 08:04:00,0.6786,0.6787,0.67855,0.67865,1215100008.0
2007-08-23 08:05:00,0.67865,0.67895,0.67865,0.6788,1021100004.0
2007-08-23 08:06:00,0.6789,0.6789,0.6788,0.6789,603099999.0
2007-08-23 08:07:00,0.6789,0.6789,0.6787,0.67875,603099999.0
2007-08-23 08:08:00,0.67875,0.67885,0.67875,0.6788,1105199994.0
2007-08-23 08:09:00,0.6788,0.679,0.6788,0.67895,1506799993.0
2007-08-23 08:10:00,0.67895,0.67895,0.6788,0.67885,1051799998.0
2007-08-23 08:11:00,0.6788,0.67895,0.67875,0.67895,492100000.0
2007-08-23 08:12:00,0.6789,0.679,0.6788,0.67895,743200011.0
2007-08-23 08:13:00,0.67905,0.67905,0.6788,0.6789,645999996.0
2007-08-23 08:14:00,0.6789,0.6789,0.67875,0.6788,520999999.0
2007-08-23 08:15:00,0.6788,0.67885,0.67875,0.6788,649999994.0
2007-08-23 08:16:00,0.6788,0.67885,0.6788,0.6788,336800001.0
2007-08-23 08:17:00,0.6788,0.6788,0.6788,0.6788,353799999.0
2007-08-23 08:18:00,0.6788,0.6788,0.67875,0.6788,236400000.0
2007-08-23 08:19:00,0.6788,0.6788,0.6787,0.6787,334100001.0
2007-08-23 08:20:00,0.6787,0.67875,0.6786,0.67865,763899998.0
2007-08-23 08:21:00,0.67865,0.67865,0.67845,0.6785,1334500001.0
2007-08-23 08:22:00,0.6785,0.6786,0.6784,0.6786,2074999988.0
2007-08-23 08:23:00,0.67855,0.67865,0.67845,0.67865,1226399999.0
2007-08-23 08:24:00,0.67865,0.67865,0.67845,0.67845,678500002.0
2007-08-23 08:25:00,0.67845,0.6786,0.67845,0.67855,160900000.0
2007-08-23 08:26:00,0.6786,0.67865,0.6785,0.67855,291600001.0
2007-08-23 08:27:00,0.6785,0.6786,0.6785,0.6786,424699999.0
2007-08-23 08:28:00,0.6786,0.6786,0.6785,0.6786,217999999.0
2007-08-23 08:29:00,0.6786,0.6786,0.67855,0.67855,1658100008.0
2007-08-23 08:30:00,0.6787,0.6787,0.6786,0.6786,761899999.0
2007-08-23 08:32:00,0.6786,0.6787,0.6786,0.6787,761899999.0
2007-08-23 08:33:00,0.6787,0.6788,0.6786,0.6787,1298700007.0
2007-08-23 08:34:00,0.67875,0.6788,0.6787,0.6788,1298700007.0
2007-08-23 08:35:00,0.6788,0.6789,0.6788,0.6789,709000002.0
2007-08-23 08:36:00,0.679,0.67905,0.67885,0.67885,709000002.0
2007-08-23 08:37:00,0.6789,0.6791,0.6789,0.679,1203700018.0
2007-08-23 08:38:00,0.679,0.6791,0.6789,0.679,1348800009.0
2007-08-23 08:39:00,0.679,0.6791,0.6788,0.6789,1476200010.0
2007-08-23 08:40:00,0.6788,0.6789,0.6788,0.67885,287600002.0
2007-08-23 08:41:00,0.6788,0.6789,0.6788,0.67885,1545500003.0
2007-08-23 08:42:00,0.6788,0.6788,0.6785,0.6786,2131600050.0
2007-08-23 08:43:00,0.67865,0.6788,0.6785,0.67865,2131600050.0
2007-08-23 08:44:00,0.6787,0.6788,0.6787,0.67875,1430100001.0
2007-08-23 08:45:00,0.67875,0.6788,0.6785,0.67875,1032300004.0
2007-08-23 08:46:00,0.67865,0.67875,0.67865,0.6787,719800011.0
2007-08-23 08:47:00,0.6788,0.6788,0.6787,0.6788,774600006.0
2007-08-23 08:48:00,0.6788,0.6788,0.67875,0.67875,232000000.0
2007-08-23 08:49:00,0.67875,0.67875,0.6786,0.6786,993200008.0
2007-08-23 08:50:00,0.6786,0.6786,0.6785,0.6785,636199998.0
2007-08-23 08:51:00,0.6786,0.67875,0.6786,0.6786,382000000.0
2007-08-23 08:52:00,0.6786,0.6787,0.67855,0.67855,1728899980.0
2007-08-23 08:53:00,0.67855,0.6786,0.67845,0.6785,843499994.0
2007-08-23 08:54:00,0.6785,0.6786,0.6784,0.6785,1100800002.0
2007-08-23 08:55:00,0.6785,0.67855,0.6785,0.6785,1195099993.0
2007-08-23 08:56:00,0.6785,0.6785,0.67835,0.67835,416900001.0
2007-08-23 08:57:00,0.67845,0.6785,0.67845,0.6785,1147100004.0
2007-08-23 08:59:00,0.6784,0.6785,0.6784,0.6785,1768099993.0
2007-08-23 09:00:00,0.6784,0.6785,0.6784,0.6785,1768099993.0
2007-08-23 09:01:00,0.6786,0.6786,0.6785,0.6786,1768099993.0
2007-08-23 09:02:00,0.6784,0.6786,0.6784,0.6785,1400800023.0
2007-08-23 09:03:00,0.6786,0.6787,0.6786,0.6787,1400800023.0
2007-08-23 09:04:00,0.6787,0.67875,0.67865,0.67875,1400800023.0
2007-08-23 09:05:00,0.67875,0.67885,0.67875,0.67885,1830499994.0
2007-08-23 09:06:00,0.6789,0.6789,0.6788,0.6788,1555500003.0
2007-08-23 09:07:00,0.6787,0.6787,0.6786,0.6787,1555500003.0
2007-08-23 09:08:00,0.6787,0.6787,0.6786,0.6786,1555500003.0
2007-08-23 09:09:00,0.6785,0.6786,0.6784,0.6785,1646499978.0
2007-08-23 09:10:00,0.6785,0.6786,0.6785,0.6785,1646499978.0
2007-08-23 09:11:00,0.6785,0.6786,0.67845,0.6786,1333499993.0
2007-08-23 09:12:00,0.6786,0.6786,0.67855,0.67855,966400005.0
2007-08-23 09:13:00,0.6786,0.6786,0.67855,0.67855,364199997.0
2007-08-23 09:14:00,0.6786,0.6786,0.6786,0.6786,238099998.0
2007-08-23 09:15:00,0.6786,0.6787,0.6786,0.6787,781799998.0
2007-08-23 09:16:00,0.6787,0.6788,0.67865,0.6787,1466199993.0
2007-08-23 09:17:00,0.6786,0.6787,0.6786,0.6787,888400005.0
2007-08-23 09:18:00,0.6788,0.6788,0.6788,0.6788,888400005.0
2007-08-23 09:19:00,0.6787,0.6788,0.6787,0.6787,888400005.0
2007-08-23 09:20:00,0.6788,0.6788,0.6787,0.6787,888400005.0
2007-08-23 09:21:00,0.6786,0.6787,0.6786,0.6787,1711099993.0
2007-08-23 09:22:00,0.6786,0.6787,0.6786,0.6786,1711099993.0
2007-08-23 09:23:00,0.6787,0.6788,0.6787,0.6787,1711099993.0
2007-08-23 09:24:00,0.6788,0.6788,0.6787,0.67875,1711099993.0
2007-08-23 09:26:00,0.6786,0.6787,0.6786,0.6786,1512999990.0
2007-08-23 09:27:00,0.6787,0.6787,0.6787,0.6787,1512999990.0
2007-08-23 09:28:00,0.6786,0.6786,0.6786,0.6786,1512999990.0
2007-08-23 09:29:00,0.6785,0.6787,0.6785,0.6787,1512999990.0
2007-08-23 09:30:00,0.6788,0.6788,0.6787,0.6787,1512999990.0
2007-08-23 09:31:00,0.6786,0.6787,0.6786,0.6787,1512999990.0
2007-08-23 09:32:00,0.6786,0.6787,0.6786,0.6787,1512999990.0
2007-08-23 09:33:00,0.6786,0.6787,0.6786,0.6787,1512999990.0
2007-08-23 09:34:00,0.67865,0.6787,0.67865,0.6787,1512999990.0
2007-08-23 09:35:00,0.6788,0.6788,0.6787,0.6787,1041599990.0
2007-08-23 09:36:00,0.6788,0.6789,0.6788,0.6789,1041599990.0
2007-08-23 09:37:00,0.6788,0.679,0.6788,0.6789,1041599990.0
2007-08-23 09:38:00,0.6788,0.6788,0.6788,0.6788,1041599990.0
2007-08-23 09:39:00,0.6789,0.6789,0.6788,0.6788,1041599990.0
2007-08-23 09:40:00,0.6787,0.6788,0.6787,0.6788,1048900017.0
2007-08-23 09:42:00,0.6787,0.6788,0.6787,0.6788,1048900017.0
2007-08-23 09:45:00,0.6787,0.6788,0.6787,0.6788,1048900017.0
2007-08-23 09:46:00,0.6788,0.67885,0.67875,0.67885,1048900017.0
2007-08-23 09:47:00,0.67885,0.6789,0.67885,0.6789,782300010.0
2007-08-23 09:48:00,0.6789,0.6789,0.6788,0.6788,1405799999.0
2007-08-23 09:49:00,0.6789,0.6789,0.6788,0.6789,1405799999.0
2007-08-23 09:50:00,0.67895,0.679,0.67895,0.679,1405799999.0
2007-08-23 09:51:00,0.67895,0.679,0.6788,0.679,2104400002.0
2007-08-23 09:52:00,0.6788,0.6789,0.6788,0.6789,920199996.0
2007-08-23 09:53:00,0.6789,0.6789,0.6789,0.6789,920199996.0
2007-08-23 09:54:00,0.6789,0.6789,0.6788,0.6789,863999997.0
2007-08-23 09:55:00,0.6789,0.6789,0.67875,0.67885,863999997.0
2007-08-23 09:58:00,0.6788,0.6788,0.67875,0.6788,1983399989.0
2007-08-23 09:59:00,0.6787,0.6788,0.6787,0.6787,1215099993.0
2007-08-23 10:00:00,0.6788,0.6788,0.6787,0.6787,1215099993.0
2007-08-23 10:02:00,0.6788,0.6788,0.6787,0.6787,1215099993.0
2007-08-23 10:03:00,0.6788,0.6788,0.6786,0.6787,1215099993.0
2007-08-23 10:04:00,0.6786,0.6787,0.6786,0.6786,1215099993.0
2007-08-23 10:05:00,0.6787,0.6787,0.6786,0.6786,1215099993.0
2007-08-23 10:06:00,0.6787,0.6787,0.6786,0.6787,1215099993.0
2007-08-23 10:07:00,0.6786,0.6786,0.6785,0.6786,1215099993.0
2007-08-23 10:08:00,0.6786,0.6788,0.6786,0.6788,1215099993.0
2007-08-23 10:09:00,0.6788,0.6788,0.6787,0.6788,1960400011.0
2007-08-23 10:10:00,0.6788,0.6788,0.6787,0.6787,1235400006.0
2007-08-23 10:11:00,0.6788,0.6789,0.6788,0.6789,1235400006.0
2007-08-23 10:12:00,0.6788,0.6788,0.6786,0.6787,1235400006.0
2007-08-23 10:13:00,0.6786,0.6787,0.6786,0.6786,1235400006.0
2007-08-23 10:14:00,0.67865,0.6787,0.6786,0.6787,1235400006.0
2007-08-23 10:15:00,0.6787,0.6787,0.6785,0.6786,2111899999.0
2007-08-23 10:16:00,0.6786,0.6786,0.67855,0.6786,2111899999.0
2007-08-23 10:17:00,0.6785,0.6786,0.6785,0.6786,1924400008.0
2007-08-23 10:18:00,0.6785,0.6786,0.6785,0.6786,1924400008.0
2007-08-23 10:19:00,0.6786,0.6787,0.6786,0.6787,1924400008.0
2007-08-23 10:20:00,0.6785,0.6786,0.6785,0.6785,1155999991.0
2007-08-23 10:21:00,0.6786,0.6786,0.6785,0.6785,1155999991.0
2007-08-23 10:22:00,0.6786,0.6786,0.6785,0.6785,1155999991.0
2007-08-23 10:23:00,0.6786,0.6787,0.6785,0.6787,1155999991.0
2007-08-23 10:24:00,0.6787,0.6787,0.6787,0.6787,1339799995.0
2007-08-23 10:27:00,0.6788,0.6788,0.6787,0.6787,1339799995.0
2007-08-23 10:28:00,0.6788,0.6788,0.6788,0.6788,1339799995.0
2007-08-23 10:29:00,0.6789,0.6789,0.67875,0.6788,1339799995.0
2007-08-23 10:30:00,0.6789,0.6791,0.6788,0.6791,2043400015.0
2007-08-23 10:31:00,0.679,0.6792,0.679,0.6792,2043400015.0
2007-08-23 10:32:00,0.6791,0.6792,0.6791,0.6792,2043400015.0
2007-08-23 10:33:00,0.6793,0.6793,0.6792,0.6792,2043400015.0
2007-08-23 10:34:00,0.6792,0.6792,0.6791,0.6792,2043400015.0
2007-08-23 10:35:00,0.6792,0.6792,0.6791,0.6791,1005500005.0
2007-08-23 10:36:00,0.6791,0.6792,0.67905,0.67905,1005500005.0
2007-08-23 10:37:00,0.67905,0.6791,0.67895,0.679,847099998.0
2007-08-23 10:38:00,0.679,0.6792,0.679,0.6791,568500007.0
2007-08-23 10:39:00,0.6792,0.6792,0.6792,0.6792,1216999993.0
2007-08-23 10:40:00,0.6791,0.6792,0.6791,0.6792,1216999993.0
2007-08-23 10:41:00,0.6791,0.6792,0.679,0.6791,1216999993.0
2007-08-23 10:42:00,0.679,0.679,0.679,0.679,1216999993.0
2007-08-23 10:44:00,0.6789,0.679,0.6789,0.679,1216999993.0
2007-08-23 10:45:00,0.679,0.679,0.67895,0.67895,1216999993.0
2007-08-23 10:46:00,0.6789,0.6789,0.6786,0.6787,2049400008.0
2007-08-23 10:47:00,0.6788,0.6788,0.6787,0.6787,2049400008.0
2007-08-23 10:48:00,0.6786,0.6787,0.6786,0.6787,1917800012.0
2007-08-23 10:49:00,0.6786,0.6787,0.6786,0.6787,1917800012.0
2007-08-23 10:51:00,0.6788,0.6788,0.6788,0.6788,1917800012.0
2007-08-23 10:52:00,0.6787,0.6787,0.6785,0.6786,1917800012.0
2007-08-23 10:53:00,0.6784,0.6785,0.6783,0.6785,1917800012.0
2007-08-23 10:54:00,0.6786,0.6786,0.6785,0.6786,1917800012.0
2007-08-23 10:55:00,0.6785,0.6786,0.6784,0.6786,1917800012.0
2007-08-23 10:56:00,0.6785,0.6786,0.6784,0.6785,1917800012.0
2007-08-23 10:57:00,0.6786,0.6786,0.6784,0.6784,1917800012.0
2007-08-23 10:58:00,0.6786,0.6786,0.6784,0.6784,1917800012.0
2007-08-23 10:59:00,0.6783,0.6784,0.6782,0.6782,1917800012.0
2007-08-23 11:00:00,0.6783,0.6783,0.678,0.6781,1917800012.0
2007-08-23 11:01:00,0.6782,0.6783,0.6781,0.6782,1917800012.0
2007-08-23 11:02:00,0.6781,0.6782,0.6781,0.6781,1917800012.0
2007-08-23 11:03:00,0.6782,0.6783,0.6782,0.6782,1917800012.0
2007-08-23 11:04:00,0.6781,0.6782,0.6781,0.6782,1917800012.0
2007-08-23 11:05:00,0.6783,0.6783,0.6783,0.6783,1917800012.0
2007-08-23 11:06:00,0.6784,0.6784,0.6782,0.6783,1917800012.0
2007-08-23 11:07:00,0.6784,0.6785,0.6783,0.6785,1917800012.0
2007-08-23 11:08:00,0.6783,0.6783,0.6783,0.6783,1855000028.0
2007-08-23 11:09:00,0.6782,0.6782,0.6782,0.6782,1855000028.0
2007-08-23 11:10:00,0.678,0.6781,0.678,0.6781,1855000028.0
2007-08-23 11:11:00,0.678,0.6781,0.678,0.6781,1855000028.0
2007-08-23 11:12:00,0.678,0.6781,0.6779,0.6779,1855000028.0
2007-08-23 11:13:00,0.6778,0.6778,0.6778,0.6778,1855000028.0
2007-08-23 11:15:00,0.6779,0.6779,0.6777,0.6777,1855000028.0
2007-08-23 11:16:00,0.6779,0.678,0.6778,0.6779,1855000028.0
2007-08-23 11:17:00,0.6778,0.6778,0.6776,0.6777,1855000028.0
2007-08-23 11:18:00,0.6778,0.6778,0.6777,0.6777,1855000028.0
2007-08-23 11:20:00,0.6778,0.6778,0.6777,0.6777,1855000028.0
2007-08-23 11:21:00,0.6776,0.6776,0.6776,0.6776,1855000028.0
2007-08-23 11:22:00,0.6775,0.6775,0.6774,0.6775,1855000028.0
2007-08-23 11:24:00,0.6774,0.6775,0.6774,0.6775,1855000028.0
2007-08-23 11:25:00,0.6776,0.6776,0.6775,0.6775,1855000028.0
2007-08-23 11:26:00,0.6776,0.6776,0.6775,0.6775,1855000028.0
2007-08-23 11:28:00,0.6776,0.6776,0.6775,0.6775,1855000028.0
2007-08-23 11:29:00,0.6774,0.6775,0.6774,0.6775,1855000028.0
2007-08-23 11:30:00,0.6776,0.6776,0.6774,0.6775,1855000028.0
2007-08-23 11:31:00,0.6774,0.6779,0.6774,0.6776,1855000028.0
2007-08-23 11:32:00,0.6775,0.6776,0.6773,0.6775,1855000028.0
2007-08-23 11:33:00,0.6774,0.6774,0.6773,0.6774,1855000028.0
2007-08-23 11:35:00,0.6776,0.6779,0.6776,0.6776,1855000028.0
2007-08-23 11:36:00,0.6777,0.6777,0.6775,0.6777,1855000028.0
2007-08-23 11:37:00,0.6776,0.6777,0.6775,0.6775,1855000028.0
2007-08-23 11:38:00,0.6774,0.6777,0.6774,0.6776,1855000028.0
2007-08-23 11:39:00,0.6777,0.6777,0.6776,0.6776,1855000028.0
2007-08-23 11:40:00,0.6777,0.6777,0.6776,0.6777,1855000028.0
2007-08-23 11:41:00,0.6776,0.6777,0.6775,0.6776,1855000028.0
2007-08-23 11:42:00,0.6775,0.6776,0.6775,0.6776,1855000028.0
2007-08-23 11:43:00,0.6775,0.6775,0.6774,0.6774,1855000028.0
2007-08-23 11:44:00,0.6776,0.6776,0.6774,0.6774,1855000028.0
2007-08-23 11:45:00,0.6775,0.6775,0.6774,0.6774,1855000028.0
2007-08-23 11:46:00,0.6773,0.6774,0.677,0.6771,1855000028.0
2007-08-23 11:47:00,0.6772,0.6772,0.677,0.677,1855000028.0
2007-08-23 11:48:00,0.6771,0.6772,0.677,0.6771,1855000028.0
2007-08-23 11:49:00,0.6772,0.6772,0.677,0.6771,1855000028.0
2007-08-23 11:50:00,0.677,0.6771,0.677,0.677,1855000028.0
2007-08-23 11:51:00,0.6771,0.6771,0.677,0.677,1855000028.0
2007-08-23 11:52:00,0.6769,0.677,0.6769,0.6769,1855000028.0
2007-08-23 11:53:00,0.6768,0.6769,0.6768,0.6768,1855000028.0
2007-08-23 11:54:00,0.6767,0.6768,0.6765,0.6765,1855000028.0
2007-08-23 11:55:00,0.6766,0.6767,0.6766,0.6767,1855000028.0
2007-08-23 11:56:00,0.6766,0.6767,0.6764,0.6764,1855000028.0
2007-08-23 11:57:00,0.6765,0.6765,0.6764,0.6764,1855000028.0
2007-08-23 11:58:00,0.6765,0.6765,0.6765,0.6765,1855000028.0
2007-08-23 11:59:00,0.6763,0.6763,0.6761,0.6762,1855000028.0
2007-08-23 12:00:00,0.6758,0.6761,0.6757,0.676,1855000028.0
2007-08-23 12:01:00,0.6762,0.6762,0.6761,0.6761,1855000028.0
2007-08-23 12:02:00,0.676,0.6761,0.6756,0.6756,1855000028.0
2007-08-23 12:03:00,0.6757,0.6758,0.6755,0.6757,1855000028.0
2007-08-23 12:04:00,0.6758,0.6759,0.6757,0.6759,1855000028.0
2007-08-23 12:06:00,0.676,0.676,0.6759,0.676,1855000028.0
2007-08-23 12:07:00,0.6759,0.6761,0.6758,0.676,1855000028.0
2007-08-23 12:08:00,0.6761,0.6763,0.6761,0.6762,1855000028.0
2007-08-23 12:09:00,0.6761,0.6763,0.6761,0.6761,1855000028.0
2007-08-23 12:10:00,0.6762,0.6764,0.6762,0.6764,1855000028.0
2007-08-23 12:11:00,0.6763,0.6763,0.6763,0.6763,1855000028.0
2007-08-23 12:12:00,0.6764,0.6765,0.6763,0.6765,1855000028.0
2007-08-23 12:13:00,0.6766,0.6766,0.6765,0.6766,1855000028.0
2007-08-23 12:14:00,0.6767,0.6767,0.6766,0.6767,1855000028.0
2007-08-23 12:15:00,0.6768,0.6768,0.6767,0.6767,1855000028.0
2007-08-23 12:16:00,0.6766,0.6767,0.6765,0.6765,1855000028.0
2007-08-23 12:17:00,0.6766,0.6767,0.6766,0.6766,1855000028.0
2007-08-23 12:18:00,0.6765,0.6768,0.6765,0.6767,1855000028.0
2007-08-23 12:19:00,0.6766,0.6768,0.6765,0.6767,1855000028.0
2007-08-23 12:20:00,0.6766,0.6767,0.6766,0.6767,1855000028.0
2007-08-23 12:21:00,0.6768,0.6768,0.6768,0.6768,1855000028.0
2007-08-23 12:22:00,0.6767,0.6768,0.6767,0.6767,1855000028.0
2007-08-23 12:23:00,0.6768,0.6769,0.6768,0.6768,1855000028.0
2007-08-23 12:24:00,0.6769,0.6769,0.6768,0.6768,1855000028.0
2007-08-23 12:26:00,0.6769,0.6769,0.6768,0.6768,1855000028.0
2007-08-23 12:27:00,0.67695,0.67715,0.6769,0.6771,1855000028.0
2007-08-23 12:28:00,0.6769,0.6771,0.6769,0.6771,1339900003.0
2007-08-23 12:29:00,0.677,0.6773,0.677,0.6772,1339900003.0
2007-08-23 12:30:00,0.6773,0.6773,0.6772,0.6773,1339900003.0
2007-08-23 12:32:00,0.6772,0.6773,0.6772,0.6772,1339900003.0
2007-08-23 12:33:00,0.6773,0.6773,0.677,0.677,1339900003.0
2007-08-23 12:34:00,0.6771,0.6771,0.6769,0.6769,1339900003.0
2007-08-23 12:35:00,0.677,0.6771,0.6769,0.677,1339900003.0
2007-08-23 12:36:00,0.6771,0.6773,0.6771,0.6772,1339900003.0
2007-08-23 12:37:00,0.6773,0.6773,0.6772,0.6772,1339900003.0
2007-08-23 12:38:00,0.6773,0.6773,0.6773,0.6773,1339900003.0
2007-08-23 12:39:00,0.6772,0.6773,0.6771,0.6771,1339900003.0
2007-08-23 12:40:00,0.6772,0.6772,0.6772,0.6772,1339900003.0
2007-08-23 12:41:00,0.67725,0.6773,0.6771,0.6772,1339900003.0
2007-08-23 12:42:00,0.6772,0.6773,0.6772,0.6772,695499988.0
2007-08-23 12:43:00,0.6772,0.6773,0.6772,0.6773,695499988.0
2007-08-23 12:44:00,0.6773,0.6774,0.6772,0.6773,1315200003.0
2007-08-23 12:45:00,0.6774,0.6774,0.6773,0.67735,1315200003.0
2007-08-23 12:46:00,0.67735,0.6774,0.67735,0.67735,885600000.0
2007-08-23 12:47:00,0.6772,0.6773,0.6771,0.6773,331199996.0
2007-08-23 12:48:00,0.6772,0.6772,0.6771,0.6771,331199996.0
2007-08-23 12:49:00,0.67725,0.6773,0.6771,0.6772,331199996.0
2007-08-23 12:50:00,0.6771,0.6772,0.6771,0.6771,1470300000.0
2007-08-23 12:51:00,0.677,0.6772,0.6769,0.6771,1470300000.0
2007-08-23 12:52:00,0.677,0.6771,0.677,0.6771,1470300000.0
2007-08-23 12:53:00,0.6772,0.6772,0.6772,0.6772,1470300000.0
2007-08-23 12:54:00,0.6771,0.6771,0.6771,0.6771,1470300000.0
2007-08-23 12:55:00,0.677,0.6772,0.677,0.6771,1470300000.0
2007-08-23 12:56:00,0.6772,0.6772,0.6769,0.677,1470300000.0
2007-08-23 12:57:00,0.6771,0.6772,0.677,0.6771,1470300000.0
2007-08-23 12:58:00,0.677,0.6771,0.677,0.6771,1470300000.0
2007-08-23 12:59:00,0.677,0.6771,0.6766,0.6766,1470300000.0
2007-08-23 13:00:00,0.6767,0.6771,0.6767,0.6768,1470300000.0
2007-08-23 13:01:00,0.6769,0.6769,0.6767,0.6768,1470300000.0
2007-08-23 13:02:00,0.67685,0.6769,0.6767,0.6769,1470300000.0
2007-08-23 13:03:00,0.6769,0.677,0.6768,0.677,1017600003.0
2007-08-23 13:04:00,0.6769,0.677,0.6769,0.677,1017600003.0
2007-08-23 13:05:00,0.6771,0.6771,0.677,0.677,1017600003.0
2007-08-23 13:06:00,0.6771,0.6772,0.677,0.6772,1017600003.0
2007-08-23 13:07:00,0.6772,0.6772,0.6771,0.6772,1557499998.0
2007-08-23 13:08:00,0.6772,0.6773,0.67715,0.67715,1557499998.0
2007-08-23 13:09:00,0.6771,0.6772,0.6771,0.6771,1072300006.0
2007-08-23 13:10:00,0.67715,0.6772,0.67705,0.67705,1072300006.0
2007-08-23 13:11:00,0.6771,0.6772,0.67705,0.6771,2145300028.0
2007-08-23 13:12:00,0.6772,0.6772,0.677,0.6771,1752000013.0
2007-08-23 13:13:00,0.67705,0.6771,0.6769,0.677,1752000013.0
2007-08-23 13:14:00,0.6769,0.677,0.6769,0.677,2075000023.0
2007-08-23 13:17:00,0.6769,0.677,0.6769,0.677,2075000023.0
2007-08-23 13:18:00,0.6769,0.677,0.6768,0.6768,2075000023.0
2007-08-23 13:21:00,0.6767,0.6767,0.6767,0.6767,2075000023.0
2007-08-23 13:22:00,0.6766,0.6767,0.6764,0.6764,2075000023.0
2007-08-23 13:23:00,0.6765,0.6765,0.6763,0.6764,2075000023.0
2007-08-23 13:24:00,0.6762,0.6763,0.6761,0.6761,2075000023.0
2007-08-23 13:25:00,0.6762,0.6762,0.6761,0.6761,2075000023.0
2007-08-23 13:26:00,0.6762,0.6762,0.6762,0.6762,2075000023.0
2007-08-23 13:27:00,0.6763,0.6763,0.6763,0.6763,2075000023.0
2007-08-23 13:28:00,0.6762,0.6764,0.6762,0.6764,2075000023.0
2007-08-23 13:29:00,0.6765,0.6765,0.676,0.676,2075000023.0
2007-08-23 13:30:00,0.6763,0.6764,0.6762,0.6762,2075000023.0
2007-08-23 13:31:00,0.6763,0.6765,0.67625,0.6765,2075000023.0
2007-08-23 13:32:00,0.6765,0.6765,0.6764,0.6765,318900000.0
2007-08-23 13:33:00,0.6766,0.6766,0.6765,0.6765,318900000.0
2007-08-23 13:34:00,0.6766,0.6766,0.6765,0.6765,318900000.0
2007-08-23 13:36:00,0.6766,0.6767,0.67655,0.6767,318900000.0
2007-08-23 13:37:00,0.6767,0.6767,0.67655,0.6766,1127399986.0
2007-08-23 13:38:00,0.6766,0.6767,0.67655,0.67655,754699997.0
2007-08-23 13:39:00,0.6766,0.6766,0.67655,0.6766,520899997.0
2007-08-23 13:43:00,0.6766,0.6766,0.6765,0.6765,2026499965.0
2007-08-23 13:44:00,0.6766,0.67665,0.6765,0.6765,2026499965.0
2007-08-23 13:45:00,0.6765,0.6766,0.6765,0.6765,1814299999.0
2007-08-23 13:46:00,0.6766,0.6766,0.6765,0.6766,1814299999.0
2007-08-23 13:47:00,0.67655,0.67665,0.67655,0.6766,1814299999.0
2007-08-23 13:48:00,0.6766,0.67665,0.6765,0.67655,1872809448.0
2007-08-23 13:49:00,0.6766,0.6766,0.6765,0.6765,1201499994.0
2007-08-23 13:50:00,0.6766,0.6766,0.6766,0.6766,1201499994.0
2007-08-23 13:51:00,0.6767,0.6768,0.6767,0.6768,1201499994.0
2007-08-23 13:52:00,0.6767,0.6767,0.6767,0.6767,1201499994.0
2007-08-23 13:53:00,0.6768,0.6768,0.6768,0.6768,1201499994.0
2007-08-23 13:54:00,0.6767,0.6769,0.6767,0.6769,1201499994.0
2007-08-23 13:55:00,0.6768,0.677,0.6768,0.677,1201499994.0
2007-08-23 13:56:00,0.6771,0.6772,0.677,0.6771,1201499994.0
2007-08-23 13:57:00,0.677,0.6771,0.6768,0.6768,1201499994.0
2007-08-23 13:58:00,0.6767,0.677,0.6767,0.6768,1201499994.0
2007-08-23 13:59:00,0.6768,0.6768,0.6766,0.6766,1230199975.0
2007-08-23 14:00:00,0.6766,0.6766,0.6766,0.6766,1563499993.0
2007-08-23 14:01:00,0.6766,0.6768,0.6766,0.6767,1563499993.0
2007-08-23 14:02:00,0.6768,0.6768,0.6768,0.6768,580999998.0
2007-08-23 14:03:00,0.6767,0.6768,0.6767,0.6768,1636699994.0
2007-08-23 14:04:00,0.67685,0.67685,0.6767,0.6768,1636699994.0
2007-08-23 14:05:00,0.6768,0.6768,0.6767,0.6768,1330900009.0
2007-08-23 14:06:00,0.67685,0.67685,0.6767,0.67675,1330900009.0
2007-08-23 14:07:00,0.6766,0.6768,0.6766,0.6768,559700006.0
2007-08-23 14:08:00,0.67685,0.6769,0.6768,0.67685,559700006.0
2007-08-23 14:09:00,0.6767,0.6768,0.6767,0.6767,2084899987.0
2007-08-23 14:10:00,0.6768,0.6768,0.6766,0.6767,2084899987.0
2007-08-23 14:11:00,0.6768,0.6768,0.6766,0.6766,2084899987.0
2007-08-23 14:12:00,0.6766,0.6767,0.6766,0.6766,1469300009.0
2007-08-23 14:13:00,0.6765,0.6766,0.6765,0.6766,1469300009.0
2007-08-23 14:14:00,0.6767,0.6767,0.6765,0.6765,1469300009.0
2007-08-23 14:15:00,0.6766,0.6767,0.6766,0.6767,1469300009.0
2007-08-23 14:17:00,0.6767,0.67675,0.67665,0.6767,1469300009.0
2007-08-23 14:18:00,0.6768,0.6769,0.6767,0.6767,2006999988.0
2007-08-23 14:20:00,0.6768,0.6768,0.6767,0.6767,2006999988.0
2007-08-23 14:21:00,0.6768,0.6768,0.6768,0.6768,2006999988.0
2007-08-23 14:22:00,0.6767,0.6768,0.6767,0.6768,2006999988.0
2007-08-23 14:23:00,0.6767,0.6768,0.6766,0.6766,2006999988.0
2007-08-23 14:24:00,0.6767,0.6767,0.6766,0.6767,2006999988.0
2007-08-23 14:25:00,0.6768,0.6768,0.6767,0.6767,2006999988.0
2007-08-23 14:27:00,0.6766,0.6766,0.6766,0.6766,2006999988.0
2007-08-23 14:28:00,0.6767,0.6767,0.6766,0.6767,2006999988.0
2007-08-23 14:29:00,0.6766,0.6766,0.6765,0.6766,2006999988.0
2007-08-23 14:30:00,0.6765,0.6766,0.6765,0.6766,2006999988.0
2007-08-23 14:31:00,0.6765,0.6767,0.6765,0.6766,2006999988.0
2007-08-23 14:32:00,0.6766,0.67665,0.6765,0.6766,2093800005.0
2007-08-23 14:33:00,0.6766,0.6766,0.6764,0.6765,1048200007.0
2007-08-23 14:34:00,0.6764,0.6764,0.6762,0.6763,1048200007.0
2007-08-23 14:35:00,0.6762,0.6765,0.6762,0.6762,1048200007.0
2007-08-23 14:36:00,0.6763,0.6763,0.6761,0.6762,1048200007.0
2007-08-23 14:38:00,0.6761,0.6762,0.6761,0.6761,1048200007.0
2007-08-23 14:39:00,0.6762,0.6762,0.6762,0.6762,1048200007.0
2007-08-23 14:40:00,0.6761,0.6761,0.6761,0.6761,1048200007.0
2007-08-23 14:41:00,0.6763,0.6763,0.6762,0.6762,1048200007.0
2007-08-23 14:42:00,0.6763,0.6764,0.6763,0.6764,1048200007.0
2007-08-23 14:43:00,0.6763,0.6764,0.6763,0.6764,1048200007.0
2007-08-23 14:44:00,0.6763,0.6764,0.6762,0.6763,1048200007.0
2007-08-23 14:45:00,0.6764,0.6764,0.6763,0.6763,1048200007.0
2007-08-23 14:46:00,0.6765,0.6765,0.6764,0.6764,1048200007.0
2007-08-23 14:47:00,0.6765,0.6765,0.6765,0.6765,1048200007.0
2007-08-23 14:48:00,0.6764,0.6765,0.6764,0.6765,1048200007.0
2007-08-23 14:49:00,0.6764,0.6765,0.6764,0.6764,1048200007.0
2007-08-23 14:50:00,0.6763,0.6764,0.6763,0.6764,1048200007.0
2007-08-23 14:51:00,0.67645,0.67645,0.6763,0.6764,1048200007.0
2007-08-23 14:52:00,0.6763,0.6763,0.6762,0.6763,1956500005.0
2007-08-23 14:53:00,0.6762,0.6763,0.6762,0.6762,1956500005.0
2007-08-23 14:54:00,0.6763,0.6763,0.6762,0.6762,1956500005.0
2007-08-23 14:57:00,0.6761,0.6762,0.6761,0.6762,1956500005.0
2007-08-23 14:58:00,0.6763,0.6763,0.6762,0.6763,1956500005.0
2007-08-23 15:00:00,0.6764,0.6765,0.6763,0.6764,1956500005.0
2007-08-23 15:01:00,0.6765,0.6765,0.6765,0.6765,1956500005.0
2007-08-23 15:02:00,0.6764,0.6765,0.6763,0.6763,1956500005.0
2007-08-23 15:03:00,0.6764,0.6764,0.6763,0.6763,1956500005.0
2007-08-23 15:04:00,0.6764,0.6765,0.6763,0.6763,1956500005.0
2007-08-23 15:05:00,0.6764,0.6764,0.6763,0.6763,1956500005.0
2007-08-23 15:06:00,0.6764,0.6764,0.6763,0.6763,1956500005.0
2007-08-23 15:07:00,0.6764,0.6764,0.6763,0.6763,1956500005.0
2007-08-23 15:08:00,0.6764,0.6764,0.6763,0.6763,1956500005.0
2007-08-23 15:09:00,0.6764,0.6764,0.6763,0.6763,1956500005.0
2007-08-23 15:10:00,0.6764,0.6764,0.6763,0.6764,1956500005.0
2007-08-23 15:11:00,0.6763,0.6764,0.6763,0.6763,1956500005.0
2007-08-23 15:12:00,0.6764,0.6764,0.6764,0.6764,1956500005.0
2007-08-23 15:13:00,0.6763,0.6764,0.6763,0.6763,1956500005.0
2007-08-23 15:14:00,0.6764,0.6764,0.6762,0.6762,1956500005.0
2007-08-23 15:15:00,0.6761,0.6762,0.676,0.6761,1956500005.0
2007-08-23 15:16:00,0.6762,0.6762,0.676,0.676,1956500005.0
2007-08-23 15:17:00,0.6761,0.6761,0.676,0.6761,1956500005.0
2007-08-23 15:21:00,0.6762,0.6762,0.6761,0.6761,1956500005.0
2007-08-23 15:22:00,0.6762,0.6762,0.67615,0.6762,1956500005.0
2007-08-23 15:23:00,0.6761,0.6762,0.676,0.6761,489700011.0
2007-08-23 15:24:00,0.676,0.676,0.6758,0.6759,489700011.0
2007-08-23 15:25:00,0.6758,0.6759,0.6758,0.6758,489700011.0
2007-08-23 15:26:00,0.6759,0.6759,0.6758,0.6759,489700011.0
2007-08-23 15:27:00,0.6758,0.676,0.6758,0.676,489700011.0
2007-08-23 15:28:00,0.6759,0.6761,0.6759,0.6761,489700011.0
2007-08-23 15:29:00,0.6762,0.6762,0.6762,0.6762,489700011.0
2007-08-23 15:31:00,0.676,0.6761,0.676,0.6761,489700011.0
2007-08-23 15:32:00,0.6762,0.6762,0.6761,0.6762,489700011.0
2007-08-23 15:33:00,0.6761,0.6762,0.6761,0.6761,489700011.0
2007-08-23 15:34:00,0.6762,0.6762,0.6761,0.6762,489700011.0
2007-08-23 15:35:00,0.6761,0.6762,0.6761,0.6761,489700011.0
2007-08-23 15:36:00,0.6762,0.6764,0.6762,0.6764,489700011.0
2007-08-23 15:37:00,0.6762,0.6762,0.6762,0.6762,489700011.0
2007-08-23 15:38:00,0.6763,0.6763,0.6762,0.6763,489700011.0
2007-08-23 15:39:00,0.6764,0.6764,0.6763,0.6763,489700011.0
2007-08-23 15:40:00,0.6762,0.6763,0.6762,0.6762,489700011.0
2007-08-23 15:42:00,0.6762,0.6763,0.67615,0.6763,489700011.0
2007-08-23 15:43:00,0.6763,0.6763,0.6762,0.6763,1940699998.0
2007-08-23 15:44:00,0.6764,0.6764,0.6763,0.6763,1940699998.0
2007-08-23 15:45:00,0.6764,0.6764,0.6763,0.6764,1940699998.0
2007-08-23 15:46:00,0.6765,0.6765,0.6764,0.6765,1940699998.0
2007-08-23 15:47:00,0.6764,0.6765,0.6763,0.6764,1940699998.0
2007-08-23 15:48:00,0.6765,0.6765,0.6764,0.6764,1940699998.0
2007-08-23 15:49:00,0.6765,0.6765,0.6765,0.6765,1940699998.0
2007-08-23 15:50:00,0.6766,0.6766,0.6766,0.6766,1940699998.0
2007-08-23 15:51:00,0.6765,0.6766,0.6765,0.6766,1940699998.0
2007-08-23 15:52:00,0.6765,0.6765,0.6765,0.6765,1940699998.0
2007-08-23 15:54:00,0.6764,0.6765,0.6764,0.6764,1940699998.0
2007-08-23 15:55:00,0.6765,0.6765,0.6764,0.6765,1940699998.0
2007-08-23 15:57:00,0.6764,0.6764,0.6764,0.6764,1940699998.0
2007-08-23 15:58:00,0.6763,0.6763,0.6762,0.6763,1940699998.0
2007-08-23 15:59:00,0.6762,0.6763,0.676,0.6761,1940699998.0
2007-08-23 16:00:00,0.676,0.676,0.6758,0.6759,1940699998.0
2007-08-23 16:01:00,0.6758,0.6759,0.6758,0.6759,1940699998.0
2007-08-23 16:02:00,0.676,0.676,0.6759,0.676,1940699998.0
2007-08-23 16:03:00,0.6759,0.676,0.6759,0.6759,1940699998.0
2007-08-23 16:04:00,0.676,0.676,0.676,0.676,1940699998.0
2007-08-23 16:05:00,0.6761,0.6762,0.6761,0.6762,1940699998.0
2007-08-23 16:06:00,0.6761,0.6761,0.676,0.6761,1940699998.0
2007-08-23 16:08:00,0.676,0.6761,0.676,0.676,1940699998.0
2007-08-23 16:09:00,0.6761,0.6761,0.676,0.676,1940699998.0
2007-08-23 16:10:00,0.6761,0.6761,0.67605,0.6761,1940699998.0
2007-08-23 16:11:00,0.6761,0.6763,0.676,0.6762,1951300018.0
2007-08-23 16:12:00,0.6763,0.6763,0.6762,0.6763,1951300018.0
2007-08-23 16:13:00,0.6763,0.6764,0.6763,0.67635,1951300018.0
2007-08-23 16:14:00,0.6762,0.6763,0.6762,0.6763,1787399976.0
2007-08-23 16:15:00,0.6762,0.6763,0.6762,0.6763,1787399976.0
2007-08-23 16:16:00,0.6764,0.6764,0.6763,0.6764,1787399976.0
2007-08-23 16:17:00,0.6763,0.6764,0.6762,0.6763,1787399976.0
2007-08-23 16:18:00,0.6762,0.6763,0.6762,0.6762,1787399976.0
2007-08-23 16:20:00,0.6765,0.6766,0.6764,0.6766,1787399976.0
2007-08-23 16:21:00,0.6765,0.6766,0.6765,0.6765,1787399976.0
2007-08-23 16:22:00,0.6766,0.6767,0.6765,0.6766,1787399976.0
2007-08-23 16:23:00,0.6767,0.6767,0.6765,0.6765,1787399976.0
2007-08-23 16:25:00,0.6766,0.6766,0.6765,0.6766,1787399976.0
2007-08-23 16:26:00,0.6765,0.6766,0.6765,0.6766,1787399976.0
2007-08-23 16:27:00,0.6765,0.6766,0.6765,0.6766,1787399976.0
2007-08-23 16:28:00,0.6765,0.6766,0.6765,0.6766,1787399976.0
2007-08-23 16:30:00,0.6767,0.6767,0.6766,0.6767,1787399976.0
2007-08-23 16:32:00,0.6765,0.6766,0.6765,0.6766,1957700007.0
2007-08-23 16:34:00,0.6765,0.6765,0.6765,0.6765,1957700007.0
2007-08-23 16:37:00,0.6766,0.6766,0.6765,0.6765,1957700007.0
2007-08-23 16:38:00,0.6766,0.6766,0.6766,0.6766,1957700007.0
2007-08-23 16:39:00,0.6766,0.6766,0.6765,0.6766,1018099989.0
2007-08-23 16:40:00,0.6765,0.6766,0.6765,0.6765,1018099989.0
2007-08-23 16:41:00,0.6764,0.6765,0.6764,0.6765,1018099989.0
2007-08-23 16:42:00,0.6764,0.6765,0.6764,0.6765,1018099989.0
2007-08-23 16:43:00,0.6765,0.6765,0.6764,0.67645,1018099989.0
2007-08-23 16:44:00,0.67645,0.6765,0.67645,0.6765,1468299990.0
2007-08-23 16:46:00,0.6764,0.6764,0.6764,0.6764,1315599956.0
2007-08-23 16:47:00,0.67645,0.6765,0.67645,0.6765,1315599956.0
2007-08-23 16:48:00,0.6765,0.6765,0.6764,0.6764,1123999990.0
2007-08-23 16:49:00,0.6765,0.6765,0.6765,0.6765,1123999990.0
2007-08-23 16:50:00,0.6764,0.6765,0.6764,0.6765,2082100002.0
2007-08-23 16:51:00,0.6766,0.6767,0.6766,0.6766,2082100002.0
2007-08-23 16:53:00,0.6767,0.6767,0.6766,0.6766,2082100002.0
2007-08-23 16:54:00,0.6767,0.6767,0.6766,0.6767,2082100002.0
2007-08-23 16:55:00,0.6766,0.6766,0.6766,0.6766,2082100002.0
2007-08-23 16:56:00,0.6767,0.6767,0.6767,0.6767,2082100002.0
2007-08-23 16:57:00,0.6768,0.6768,0.6767,0.6767,2082100002.0
2007-08-23 17:00:00,0.6766,0.6766,0.6765,0.6766,2082100002.0
2007-08-23 17:01:00,0.6765,0.6765,0.6765,0.6765,2082100002.0
2007-08-23 17:02:00,0.6764,0.6765,0.6764,0.6765,2082100002.0
2007-08-23 17:03:00,0.6764,0.6765,0.6764,0.6765,2082100002.0
2007-08-23 17:04:00,0.6764,0.6765,0.6764,0.6764,2082100002.0
2007-08-23 17:05:00,0.67645,0.6765,0.67635,0.67645,2082100002.0
2007-08-23 17:06:00,0.67645,0.6765,0.67645,0.6765,798400000.0
2007-08-23 17:08:00,0.6765,0.6765,0.6764,0.6764,1637599989.0
2007-08-23 17:09:00,0.6765,0.6765,0.6764,0.6764,1637599989.0
2007-08-23 17:10:00,0.6765,0.6765,0.67635,0.6764,1637599989.0
2007-08-23 17:11:00,0.6763,0.6763,0.6763,0.6763,1409999992.0
2007-08-23 17:12:00,0.6764,0.6764,0.6763,0.6764,1409999992.0
2007-08-23 17:13:00,0.6764,0.6765,0.6764,0.6765,1409999992.0
2007-08-23 17:14:00,0.6764,0.6765,0.6764,0.67645,662000012.0
2007-08-23 17:15:00,0.6763,0.6764,0.6763,0.6764,847300006.0
2007-08-23 17:16:00,0.6765,0.6765,0.6764,0.6764,847300006.0
2007-08-23 17:17:00,0.67645,0.6765,0.67645,0.6765,847300006.0
2007-08-23 17:20:00,0.6763,0.6763,0.6763,0.6763,1463699998.0
2007-08-23 17:21:00,0.6764,0.6764,0.6764,0.6764,1463699998.0
2007-08-23 17:22:00,0.6765,0.6765,0.6765,0.6765,1463699998.0
2007-08-23 17:23:00,0.6766,0.6766,0.6766,0.6766,1463699998.0
2007-08-23 17:25:00,0.6767,0.6767,0.6767,0.6767,1463699998.0
2007-08-23 17:26:00,0.6768,0.6768,0.6767,0.6768,1463699998.0
2007-08-23 17:27:00,0.6769,0.6769,0.6768,0.6769,1463699998.0
2007-08-23 17:28:00,0.677,0.677,0.6767,0.6768,1463699998.0
2007-08-23 17:29:00,0.6767,0.6768,0.6766,0.6766,1463699998.0
2007-08-23 17:30:00,0.6767,0.6767,0.6765,0.6765,1463699998.0
2007-08-23 17:31:00,0.6764,0.6765,0.6764,0.6764,1463699998.0
2007-08-23 17:32:00,0.6765,0.6765,0.6764,0.6764,1463699998.0
2007-08-23 17:33:00,0.6766,0.6766,0.6765,0.6765,1463699998.0
2007-08-23 17:34:00,0.6764,0.6765,0.6764,0.6765,1463699998.0
2007-08-23 17:35:00,0.6764,0.6765,0.6764,0.6765,1463699998.0
2007-08-23 17:36:00,0.6766,0.6766,0.6765,0.6765,1463699998.0
2007-08-23 17:38:00,0.67655,0.6766,0.67645,0.67655,1463699998.0
2007-08-23 17:39:00,0.67655,0.67655,0.6765,0.67655,1645500018.0
2007-08-23 17:41:00,0.6766,0.6766,0.6765,0.6765,1916600039.0
2007-08-23 17:42:00,0.6766,0.6767,0.6765,0.6766,1916600039.0
2007-08-23 17:43:00,0.6765,0.6766,0.6765,0.6765,1916600039.0
2007-08-23 17:44:00,0.6764,0.6765,0.6764,0.6765,1916600039.0
2007-08-23 17:45:00,0.6764,0.6765,0.6764,0.6765,1916600039.0
2007-08-23 17:46:00,0.6766,0.6766,0.6765,0.6765,1916600039.0
2007-08-23 17:47:00,0.6764,0.6765,0.6764,0.6764,2087899986.0
2007-08-23 17:48:00,0.6763,0.6764,0.6763,0.6764,2087899986.0
2007-08-23 17:49:00,0.6765,0.6765,0.6764,0.6764,2087899986.0
2007-08-23 17:50:00,0.6765,0.6765,0.6764,0.6765,2087899986.0
2007-08-23 17:51:00,0.6764,0.6765,0.6764,0.6764,2087899986.0
2007-08-23 17:52:00,0.6765,0.6765,0.6765,0.6765,2087899986.0
2007-08-23 17:54:00,0.6765,0.6766,0.6765,0.67655,2087899986.0
2007-08-23 17:55:00,0.6766,0.6766,0.6765,0.6765,942600006.0
2007-08-23 17:57:00,0.6765,0.6765,0.6765,0.6765,1082799999.0
2007-08-23 17:58:00,0.6766,0.6767,0.6766,0.6766,1082799999.0
2007-08-23 17:59:00,0.6767,0.6769,0.6767,0.6767,1082799999.0
2007-08-23 18:00:00,0.6768,0.6768,0.6767,0.6768,1082799999.0
2007-08-23 18:01:00,0.6767,0.6768,0.6767,0.6767,1082799999.0
2007-08-23 18:02:00,0.6768,0.6769,0.6768,0.6769,1082799999.0
2007-08-23 18:03:00,0.6769,0.6769,0.6768,0.67685,1939699992.0
2007-08-23 18:04:00,0.6767,0.6768,0.6767,0.6767,1087499996.0
2007-08-23 18:06:00,0.6767,0.6768,0.67665,0.67675,1087499996.0
2007-08-23 18:07:00,0.67675,0.6768,0.67665,0.67665,1641200002.0
2007-08-23 18:09:00,0.6768,0.6768,0.6767,0.6767,1839499987.0
2007-08-23 18:10:00,0.6767,0.6768,0.67665,0.67675,1839499987.0
2007-08-23 18:11:00,0.6768,0.6768,0.67665,0.6768,1787599977.0
2007-08-23 18:12:00,0.6768,0.67685,0.67675,0.67685,1550099997.0
2007-08-23 18:13:00,0.67685,0.67685,0.6768,0.6768,1923099994.0
2007-08-23 18:14:00,0.6768,0.6768,0.6768,0.6768,2126799988.0
2007-08-23 18:15:00,0.6768,0.6768,0.67675,0.67675,869400007.0
2007-08-23 18:16:00,0.67675,0.6769,0.67675,0.6769,739300009.0
2007-08-23 18:17:00,0.6769,0.67695,0.67675,0.6768,1018799988.0
2007-08-23 18:18:00,0.6768,0.6769,0.6768,0.6768,1410000005.0
2007-08-23 18:19:00,0.6768,0.6769,0.67675,0.6768,1410000005.0
2007-08-23 18:20:00,0.6767,0.6768,0.6767,0.6767,910100002.0
2007-08-23 18:21:00,0.6768,0.6768,0.6768,0.6768,910100002.0
2007-08-23 18:22:00,0.6768,0.6769,0.6767,0.6768,943099994.0
2007-08-23 18:23:00,0.6767,0.6768,0.6767,0.6767,943099994.0
2007-08-23 18:24:00,0.67675,0.67685,0.6767,0.6768,943099994.0
2007-08-23 18:25:00,0.6768,0.6768,0.6767,0.67675,1057700000.0
2007-08-23 18:26:00,0.67675,0.67685,0.6767,0.6768,1785999990.0
2007-08-23 18:27:00,0.6768,0.6769,0.6768,0.6768,1502399989.0
2007-08-23 18:28:00,0.6768,0.67685,0.6768,0.67685,1989199997.0
2007-08-23 18:29:00,0.67685,0.67685,0.6768,0.67685,1350500000.0
2007-08-23 18:30:00,0.67685,0.67685,0.6768,0.6768,2072500024.0
2007-08-23 18:31:00,0.6767,0.6767,0.6767,0.6767,1432599988.0
2007-08-23 18:33:00,0.6766,0.6767,0.6766,0.6766,1432599988.0
2007-08-23 18:34:00,0.67665,0.6767,0.6766,0.6767,1432599988.0
2007-08-23 18:35:00,0.6767,0.67675,0.6767,0.6767,879499988.0
2007-08-23 18:36:00,0.6766,0.6766,0.6766,0.6766,659499999.0
2007-08-23 18:37:00,0.6767,0.6767,0.67665,0.6767,659499999.0
2007-08-23 18:38:00,0.6767,0.6767,0.67665,0.6767,283800000.0
2007-08-23 18:39:00,0.6767,0.6767,0.6766,0.6766,301299998.0
2007-08-23 18:40:00,0.6766,0.67665,0.67655,0.6766,1097299997.0
2007-08-23 18:41:00,0.6766,0.6766,0.67655,0.6766,2106800006.0
2007-08-23 18:42:00,0.6765,0.6766,0.6765,0.6766,780700012.0
2007-08-23 18:43:00,0.67655,0.6766,0.6765,0.67655,780700012.0
2007-08-23 18:44:00,0.6765,0.6766,0.67645,0.6765,840899998.0
2007-08-23 18:45:00,0.6765,0.67655,0.6765,0.67655,61200001.0
2007-08-23 18:46:00,0.67655,0.67655,0.6765,0.67655,321199994.0
2007-08-23 18:49:00,0.6765,0.6766,0.67645,0.6766,1318300003.0
2007-08-23 18:50:00,0.6766,0.6766,0.6765,0.6765,882499990.0
2007-08-23 18:51:00,0.67655,0.6766,0.67645,0.67645,1473500012.0
2007-08-23 18:52:00,0.6765,0.6766,0.67645,0.6766,1088599997.0
2007-08-23 18:53:00,0.6766,0.6766,0.6765,0.6765,1422100017.0
2007-08-23 18:54:00,0.6766,0.67665,0.6766,0.67665,1422100017.0
2007-08-23 18:55:00,0.67665,0.67675,0.67665,0.67675,845899996.0
2007-08-23 18:56:00,0.6767,0.6769,0.6767,0.6769,1884799990.0
2007-08-23 18:57:00,0.6769,0.6769,0.67675,0.6768,1063000003.0
2007-08-23 18:58:00,0.6768,0.6768,0.6767,0.6767,1575699988.0
2007-08-23 18:59:00,0.6768,0.6768,0.6768,0.6768,2099000001.0
2007-08-23 19:00:00,0.6768,0.67685,0.67675,0.6768,2099000001.0
2007-08-23 19:01:00,0.6768,0.6769,0.67675,0.67685,1695899988.0
2007-08-23 19:02:00,0.67685,0.6769,0.6768,0.67685,696300001.0
2007-08-23 19:03:00,0.67685,0.67695,0.6768,0.6769,1248800014.0
2007-08-23 19:04:00,0.6769,0.677,0.67685,0.677,1515000007.0
2007-08-23 19:05:00,0.67695,0.67705,0.67685,0.67705,742900001.0
2007-08-23 19:06:00,0.67705,0.67715,0.677,0.6771,1659000016.0
2007-08-23 19:07:00,0.6771,0.6771,0.67705,0.6771,798499996.0
2007-08-23 19:08:00,0.6771,0.67715,0.67695,0.67695,1695600005.0
2007-08-23 19:10:00,0.677,0.677,0.67695,0.677,407000000.0
2007-08-23 19:11:00,0.677,0.677,0.6768,0.6768,1556999995.0
2007-08-23 19:12:00,0.6767,0.6768,0.6767,0.6768,1291400001.0
2007-08-23 19:13:00,0.6768,0.67685,0.67675,0.67675,1291400001.0
2007-08-23 19:15:00,0.67685,0.67685,0.6768,0.67685,1172900002.0
2007-08-23 19:16:00,0.67685,0.67685,0.67675,0.6768,242300002.0
2007-08-23 19:17:00,0.6767,0.6768,0.6767,0.6768,707199999.0
2007-08-23 19:18:00,0.67685,0.67685,0.6768,0.6768,707199999.0
2007-08-23 19:19:00,0.6768,0.6768,0.67675,0.67675,1866899963.0
2007-08-23 19:20:00,0.67675,0.6768,0.67675,0.6768,1148499979.0
2007-08-23 19:21:00,0.6768,0.6768,0.6768,0.6768,831499998.0
2007-08-23 19:22:00,0.6768,0.6768,0.6767,0.6767,776199998.0
2007-08-23 19:23:00,0.6767,0.67675,0.67665,0.67665,1533999997.0
2007-08-23 19:24:00,0.6767,0.6768,0.6767,0.6768,206999999.0
2007-08-23 19:25:00,0.6768,0.6768,0.6767,0.6767,256599996.0
2007-08-23 19:26:00,0.6767,0.6768,0.6767,0.6768,427399988.0
2007-08-23 19:27:00,0.6768,0.6768,0.67665,0.6767,923400007.0
2007-08-23 19:28:00,0.6767,0.6767,0.67665,0.67665,2140899997.0
2007-08-23 19:30:00,0.6767,0.6768,0.6767,0.67675,1106500003.0
2007-08-23 19:31:00,0.67675,0.6768,0.6767,0.67675,802800005.0
2007-08-23 19:32:00,0.67675,0.6768,0.67665,0.6767,461300002.0
2007-08-23 19:33:00,0.6766,0.6767,0.6766,0.6766,260599999.0
2007-08-23 19:34:00,0.6767,0.6767,0.6766,0.6767,260599999.0
2007-08-23 19:35:00,0.6766,0.6767,0.6765,0.6765,260599999.0
2007-08-23 19:36:00,0.6766,0.6766,0.6765,0.6765,260599999.0
2007-08-23 19:37:00,0.6764,0.6765,0.6764,0.6765,260599999.0
2007-08-23 19:38:00,0.67645,0.6766,0.67645,0.6766,260599999.0
2007-08-23 19:39:00,0.6766,0.6766,0.6766,0.6766,912899977.0
2007-08-23 19:40:00,0.6766,0.6766,0.6766,0.6766,1611799974.0
2007-08-23 19:41:00,0.6766,0.6766,0.67645,0.6765,1990700003.0
2007-08-23 19:42:00,0.6765,0.67655,0.6765,0.67655,459600002.0
2007-08-23 19:43:00,0.67655,0.6766,0.6765,0.6766,1332200010.0
2007-08-23 19:44:00,0.6766,0.6766,0.6765,0.67655,1586100025.0
2007-08-23 19:45:00,0.67655,0.67655,0.6765,0.67655,1213600004.0
2007-08-23 19:47:00,0.67655,0.6766,0.67645,0.67655,2135999981.0
2007-08-23 19:48:00,0.6766,0.6766,0.6765,0.67655,625500004.0
2007-08-23 19:49:00,0.67655,0.6766,0.6765,0.67655,851299999.0
2007-08-23 19:50:00,0.67655,0.67655,0.67655,0.67655,75000000.0
2007-08-23 19:51:00,0.67655,0.67665,0.6765,0.6766,1224999990.0
2007-08-23 19:52:00,0.6766,0.6766,0.67655,0.6766,897399986.0
2007-08-23 19:53:00,0.6766,0.6766,0.6766,0.6766,360400000.0
2007-08-23 19:54:00,0.6765,0.6766,0.6765,0.6766,1351599976.0
2007-08-23 19:55:00,0.6765,0.6765,0.6765,0.6765,1351599976.0
2007-08-23 19:56:00,0.6766,0.6766,0.67655,0.6766,1351599976.0
2007-08-23 19:58:00,0.67665,0.67665,0.6765,0.67655,1178300012.0
2007-08-23 19:59:00,0.6766,0.6766,0.67655,0.6766,1126899988.0
2007-08-23 20:00:00,0.67655,0.6766,0.67655,0.6766,1122700001.0
2007-08-23 20:01:00,0.67655,0.6766,0.6765,0.6766,917600014.0
2007-08-23 20:02:00,0.6766,0.6767,0.6765,0.67665,581599989.0
2007-08-23 20:03:00,0.6766,0.6767,0.67655,0.67665,626599997.0
2007-08-23 20:04:00,0.67665,0.6767,0.6766,0.67665,1697400019.0
2007-08-23 20:05:00,0.67665,0.6767,0.6766,0.6767,1283899995.0
2007-08-23 20:06:00,0.6767,0.6767,0.6765,0.6766,2122099988.0
2007-08-23 20:07:00,0.6766,0.6766,0.6763,0.6764,2122099988.0
2007-08-23 20:08:00,0.6764,0.6764,0.67635,0.6764,1114299994.0
2007-08-23 20:09:00,0.6764,0.6764,0.67635,0.6764,1575000010.0
2007-08-23 20:10:00,0.6764,0.67645,0.67635,0.67645,1277399982.0
2007-08-23 20:11:00,0.6763,0.6764,0.6763,0.6764,1835499986.0
2007-08-23 20:12:00,0.67635,0.6764,0.6762,0.67625,1835499986.0
2007-08-23 20:13:00,0.6763,0.67635,0.6763,0.6763,791599999.0
2007-08-23 20:14:00,0.6763,0.6763,0.67625,0.6763,349100003.0
2007-08-23 20:15:00,0.67625,0.67635,0.67625,0.67635,1015300002.0
2007-08-23 20:16:00,0.6764,0.67645,0.67635,0.67635,1096599998.0
2007-08-23 20:17:00,0.6764,0.6764,0.67635,0.67635,318900001.0
2007-08-23 20:18:00,0.6764,0.6764,0.6763,0.67635,243000002.0
2007-08-23 20:19:00,0.6764,0.6764,0.67635,0.6764,84600000.0
2007-08-23 20:20:00,0.6764,0.6764,0.6764,0.6764,409599997.0
2007-08-23 20:21:00,0.6764,0.6764,0.6763,0.6763,1099499992.0
2007-08-23 20:22:00,0.6763,0.6764,0.6763,0.6764,1846699999.0
2007-08-23 20:23:00,0.6764,0.6764,0.6764,0.6764,251699998.0
2007-08-23 20:24:00,0.6764,0.6765,0.6764,0.6765,871300000.0
2007-08-23 20:26:00,0.6764,0.6764,0.67635,0.6764,632300005.0
2007-08-23 20:27:00,0.6763,0.6765,0.6763,0.6765,193200000.0
2007-08-23 20:28:00,0.6764,0.6765,0.6764,0.6764,173899997.0
2007-08-23 20:29:00,0.6764,0.6765,0.6764,0.67645,265699995.0
2007-08-23 20:30:00,0.67645,0.6765,0.67645,0.67645,655000000.0
2007-08-23 20:31:00,0.6765,0.6765,0.6765,0.6765,216200001.0
2007-08-23 20:32:00,0.6765,0.6765,0.6765,0.6765,44200001.0
2007-08-23 20:33:00,0.6765,0.67655,0.67645,0.6765,513100006.0
2007-08-23 20:34:00,0.6765,0.6765,0.67645,0.67645,308199998.0
2007-08-23 20:35:00,0.6765,0.6765,0.67645,0.6765,355400000.0
2007-08-23 20:36:00,0.67645,0.6765,0.6763,0.6763,623700000.0
2007-08-23 20:37:00,0.6763,0.67645,0.6763,0.67635,689899997.0
2007-08-23 20:38:00,0.6764,0.6764,0.6764,0.6764,659300004.0
2007-08-23 20:39:00,0.6764,0.6764,0.6759,0.6763,1152099997.0
2007-08-23 20:40:00,0.6763,0.6765,0.6763,0.6765,1251100008.0
2007-08-23 20:41:00,0.6765,0.6766,0.6765,0.6766,1744899990.0
2007-08-23 20:42:00,0.6765,0.6767,0.6765,0.6766,1039099994.0
2007-08-23 20:43:00,0.6767,0.6767,0.67665,0.6767,1039099994.0
2007-08-23 20:44:00,0.6767,0.6767,0.6764,0.6766,1553000001.0
2007-08-23 20:45:00,0.6766,0.67665,0.6766,0.67665,1160099996.0
2007-08-23 20:46:00,0.67665,0.6767,0.6766,0.6767,1138799993.0
2007-08-23 20:47:00,0.6767,0.6768,0.67665,0.6768,727999995.0
2007-08-23 20:48:00,0.6768,0.6768,0.67675,0.6768,213300002.0
2007-08-23 20:49:00,0.6768,0.67685,0.6768,0.6768,536400004.0
2007-08-23 20:50:00,0.6768,0.6768,0.6767,0.6768,812699985.0
2007-08-23 20:51:00,0.67685,0.67685,0.6766,0.6768,550500004.0
2007-08-23 20:52:00,0.67685,0.6769,0.6767,0.6768,194100000.0
2007-08-23 20:53:00,0.6768,0.6768,0.6768,0.6768,187899999.0
2007-08-23 20:54:00,0.6768,0.67685,0.67675,0.6768,739399994.0
2007-08-23 20:55:00,0.6768,0.6769,0.6768,0.6769,283399997.0
2007-08-23 20:56:00,0.6769,0.6769,0.67685,0.67685,94900000.0
2007-08-23 20:57:00,0.67685,0.67685,0.67675,0.6768,1795900000.0
2007-08-23 20:58:00,0.6768,0.6768,0.67675,0.6768,884100001.0
2007-08-23 20:59:00,0.6768,0.67685,0.6768,0.6768,891300007.0
2007-08-23 21:00:00,0.6768,0.6768,0.6768,0.6768,985299996.0
2007-08-23 21:01:00,0.6768,0.6768,0.6768,0.6768,63000000.0
2007-08-23 21:02:00,0.6768,0.6768,0.67675,0.67675,692299997.0
2007-08-23 21:03:00,0.6768,0.6768,0.67675,0.6768,300399998.0
2007-08-23 21:04:00,0.6768,0.6768,0.67675,0.67675,345500000.0
2007-08-23 21:05:00,0.6768,0.6768,0.6766,0.6767,1259900010.0
2007-08-23 21:06:00,0.6767,0.6767,0.6767,0.6767,949800001.0
2007-08-23 21:07:00,0.6767,0.6767,0.67665,0.6767,1168500024.0
2007-08-23 21:08:00,0.67665,0.6767,0.6765,0.6767,434599997.0
2007-08-23 21:09:00,0.6767,0.6767,0.67665,0.67665,347999997.0
2007-08-23 21:10:00,0.6767,0.67675,0.67665,0.67675,1145100000.0
2007-08-23 21:11:00,0.67675,0.67675,0.67665,0.67665,305999995.0
2007-08-23 21:12:00,0.67665,0.67675,0.67665,0.67675,391100004.0
2007-08-23 21:13:00,0.67675,0.67675,0.6767,0.6767,317000000.0
2007-08-23 21:14:00,0.67656,0.67665,0.67645,0.67665,476799999.0
2007-08-23 21:15:00,0.6767,0.6768,0.67665,0.67675,769299998.0
2007-08-23 21:16:00,0.67675,0.6768,0.67675,0.6768,406700001.0
2007-08-23 21:17:00,0.6768,0.67695,0.6768,0.6769,1112600001.0
2007-08-23 21:18:00,0.6769,0.6769,0.6768,0.6768,866600002.0
2007-08-23 21:19:00,0.6768,0.6768,0.6767,0.6768,2119600008.0
2007-08-23 21:20:00,0.6768,0.6768,0.6767,0.6767,1047699997.0
2007-08-23 21:21:00,0.6766,0.6766,0.6765,0.6765,1749899980.0
2007-08-23 21:22:00,0.6765,0.6766,0.6763,0.6765,1749899980.0
2007-08-23 21:23:00,0.6765,0.6765,0.6763,0.6764,1810799995.0
2007-08-23 21:24:00,0.6764,0.67655,0.6763,0.67645,1613200016.0
2007-08-23 21:25:00,0.6765,0.6766,0.67645,0.6765,1340500005.0
2007-08-23 21:26:00,0.6765,0.6767,0.67645,0.6765,308699998.0
2007-08-23 21:27:00,0.6765,0.6766,0.6764,0.6766,328999996.0
2007-08-23 21:28:00,0.6766,0.6766,0.6765,0.6765,1111700002.0
2007-08-23 21:29:00,0.6765,0.6766,0.6765,0.6766,1250299993.0
2007-08-23 21:30:00,0.6766,0.6766,0.6764,0.6766,1336999997.0
2007-08-23 21:31:00,0.6766,0.6766,0.6765,0.6766,353999995.0
2007-08-23 21:32:00,0.6766,0.6766,0.6766,0.6766,372400001.0
2007-08-23 21:33:00,0.6766,0.6767,0.6766,0.67665,443399997.0
2007-08-23 21:34:00,0.6767,0.6767,0.67655,0.67665,970500013.0
2007-08-23 21:35:00,0.6767,0.6767,0.6766,0.6767,650000000.0
2007-08-23 21:36:00,0.6767,0.6767,0.6767,0.6767,407900000.0
2007-08-23 21:37:00,0.6767,0.6767,0.6767,0.6767,1091700013.0
2007-08-23 21:38:00,0.6767,0.6767,0.6766,0.6767,1014600015.0
2007-08-23 21:39:00,0.67665,0.6767,0.6764,0.6767,459399996.0
2007-08-23 21:40:00,0.6767,0.6767,0.6764,0.6765,488800003.0
2007-08-23 21:41:00,0.6765,0.6766,0.6764,0.6765,97400003.0
2007-08-23 21:42:00,0.6766,0.6767,0.6765,0.6765,163100003.0
2007-08-23 21:43:00,0.6765,0.6767,0.6765,0.6767,71599998.0
2007-08-23 21:44:00,0.6767,0.6767,0.6762,0.67645,830600002.0
2007-08-23 21:45:00,0.67645,0.6765,0.67645,0.6765,375500002.0
2007-08-23 21:46:00,0.6765,0.6766,0.6763,0.6766,448500004.0
2007-08-23 21:47:00,0.6766,0.6766,0.6762,0.67645,470499996.0
2007-08-23 21:48:00,0.67645,0.6765,0.6763,0.6765,198299996.0
2007-08-23 21:49:00,0.6764,0.6765,0.6762,0.67635,240600001.0
2007-08-23 21:50:00,0.6764,0.6764,0.6762,0.6762,499399995.0
2007-08-23 21:51:00,0.6762,0.67645,0.6762,0.67645,16100000.0
2007-08-23 21:52:00,0.67645,0.67645,0.6762,0.6763,15300000.0
2007-08-23 21:53:00,0.6763,0.6764,0.6762,0.6764,382799989.0
2007-08-23 21:54:00,0.6764,0.6764,0.6764,0.6764,388799993.0
2007-08-23 21:55:00,0.6764,0.6764,0.67635,0.67635,427499999.0
2007-08-23 21:56:00,0.6764,0.6764,0.67635,0.67635,258399998.0
2007-08-23 21:57:00,0.6764,0.6764,0.6762,0.6764,417099992.0
2007-08-23 21:58:00,0.6764,0.6764,0.6761,0.6764,604799999.0
2007-08-23 21:59:00,0.6764,0.6764,0.6764,0.6764,544999988.0
2007-08-23 22:00:00,0.6764,0.6765,0.67635,0.6765,564500001.0
2007-08-23 22:01:00,0.6765,0.6765,0.67635,0.67635,697100000.0
2007-08-23 22:02:00,0.67635,0.67635,0.6761,0.67635,440500002.0
2007-08-23 22:03:00,0.6764,0.67645,0.67635,0.67645,392000003.0
2007-08-23 22:04:00,0.6765,0.6765,0.67625,0.6763,340999999.0
2007-08-23 22:05:00,0.6762,0.6763,0.6762,0.6763,373099991.0
2007-08-23 22:06:00,0.6763,0.6765,0.67625,0.6763,600100001.0
2007-08-23 22:07:00,0.6764,0.6764,0.6763,0.6764,167200002.0
2007-08-23 22:08:00,0.6764,0.67645,0.6763,0.6763,536500001.0
2007-08-23 22:09:00,0.6763,0.6764,0.6763,0.6763,263900000.0
2007-08-23 22:10:00,0.6764,0.6764,0.6763,0.6763,161900000.0
2007-08-23 22:11:00,0.6763,0.6763,0.6762,0.6762,133300000.0
2007-08-23 22:12:00,0.6763,0.6764,0.6761,0.6761,337299999.0
2007-08-23 22:13:00,0.6763,0.6764,0.6761,0.6762,1646300010.0
2007-08-23 22:14:00,0.6762,0.6762,0.6761,0.6762,459599992.0
2007-08-23 22:15:00,0.6762,0.6763,0.6762,0.6763,196800000.0
2007-08-23 22:16:00,0.6763,0.6763,0.67615,0.6762,644499999.0
2007-08-23 22:17:00,0.6762,0.6762,0.6759,0.67615,1214400001.0
2007-08-23 22:18:00,0.67615,0.6762,0.6756,0.67605,1175699996.0
2007-08-23 22:19:00,0.6761,0.6762,0.676,0.6762,768100009.0
2007-08-23 22:20:00,0.6762,0.6762,0.6755,0.6755,719200018.0
2007-08-23 22:21:00,0.6755,0.6762,0.6755,0.6761,305400003.0
2007-08-23 22:22:00,0.67605,0.6761,0.676,0.676,235600000.0
2007-08-23 22:23:00,0.676,0.6762,0.676,0.6762,589800003.0
2007-08-23 22:24:00,0.6762,0.6762,0.676,0.6762,482800007.0
2007-08-23 22:25:00,0.6762,0.6762,0.6762,0.6762,199200001.0
2007-08-23 22:26:00,0.6762,0.6762,0.6762,0.6762,253599996.0
2007-08-23 22:27:00,0.6762,0.6762,0.6762,0.6762,426999996.0
2007-08-23 22:28:00,0.6762,0.67625,0.67615,0.67625,505200006.0
2007-08-23 22:29:00,0.6762,0.6763,0.6762,0.6762,425500000.0
2007-08-23 22:30:00,0.6762,0.6762,0.6762,0.6762,708900003.0
2007-08-23 22:31:00,0.6762,0.6763,0.6762,0.6763,365200006.0
2007-08-23 22:32:00,0.6763,0.6763,0.6763,0.6763,1034899999.0
2007-08-23 22:33:00,0.6763,0.6764,0.67625,0.6764,680000002.0
2007-08-23 22:34:00,0.6763,0.6764,0.67625,0.6764,438899997.0
2007-08-23 22:35:00,0.6764,0.6764,0.6763,0.6763,502100000.0
2007-08-23 22:36:00,0.6763,0.6763,0.6763,0.6763,82599999.0
2007-08-23 22:37:00,0.6763,0.6763,0.6763,0.6763,75100000.0
2007-08-23 22:38:00,0.6763,0.6763,0.6763,0.6763,37900000.0
2007-08-23 22:39:00,0.6763,0.6764,0.6763,0.67635,219499999.0
2007-08-23 22:40:00,0.6764,0.6764,0.67625,0.6763,1268500003.0
2007-08-23 22:41:00,0.6763,0.6763,0.6763,0.6763,261899996.0
2007-08-23 22:42:00,0.6763,0.6763,0.67625,0.6763,219099998.0
2007-08-23 22:43:00,0.6763,0.6763,0.6763,0.6763,26700001.0
2007-08-23 22:44:00,0.6764,0.6764,0.6764,0.6764,74300000.0
2007-08-23 22:45:00,0.6763,0.6763,0.67625,0.6763,231100005.0
2007-08-23 22:46:00,0.6763,0.6764,0.67625,0.6763,147600000.0
2007-08-23 22:47:00,0.6763,0.6764,0.6763,0.6764,87400001.0
2007-08-23 22:48:00,0.6763,0.6763,0.6763,0.6763,186500000.0
2007-08-23 22:49:00,0.6764,0.6764,0.6764,0.6764,54800000.0
2007-08-23 22:50:00,0.6763,0.6763,0.6755,0.6762,85100000.0
2007-08-23 22:51:00,0.6763,0.6763,0.6762,0.6763,148300001.0
2007-08-23 22:52:00,0.6763,0.6764,0.6763,0.6763,913499990.0
2007-08-23 22:53:00,0.6763,0.6763,0.67625,0.6763,115699999.0
2007-08-23 22:54:00,0.6763,0.6763,0.6763,0.6763,120299999.0
2007-08-23 22:55:00,0.6763,0.6763,0.6763,0.6763,318000000.0
2007-08-23 22:56:00,0.6763,0.67635,0.6762,0.6763,546600008.0
2007-08-23 22:57:00,0.6763,0.6763,0.6755,0.6762,769400005.0
2007-08-23 22:58:00,0.6762,0.6762,0.6762,0.6762,983399990.0
2007-08-23 22:59:00,0.6762,0.6762,0.6755,0.6759,389499993.0
2007-08-23 23:00:00,0.676,0.676,0.6755,0.6755,37300000.0
2007-08-23 23:01:00,0.6761,0.6762,0.6755,0.676,122799999.0
2007-08-23 23:02:00,0.676,0.676,0.6755,0.6755,106899998.0
2007-08-23 23:03:00,0.6755,0.676,0.6755,0.6755,25600000.0
2007-08-23 23:04:00,0.6755,0.676,0.6755,0.676,25500000.0
2007-08-23 23:05:00,0.676,0.676,0.676,0.676,73099999.0
2007-08-23 23:06:00,0.6761,0.6761,0.6761,0.6761,55500000.0
2007-08-23 23:07:00,0.6761,0.6761,0.676,0.676,20700000.0
2007-08-23 23:08:00,0.6762,0.6763,0.6761,0.6763,202399998.0
2007-08-23 23:09:00,0.6762,0.6763,0.6762,0.6763,97399998.0
2007-08-23 23:10:00,0.6763,0.6763,0.6763,0.6763,72099998.0
2007-08-23 23:11:00,0.6763,0.6763,0.6759,0.6761,283699997.0
2007-08-23 23:12:00,0.6761,0.6762,0.6761,0.6762,59000000.0
2007-08-23 23:13:00,0.6762,0.6763,0.6762,0.6763,45899999.0
2007-08-23 23:14:00,0.6763,0.6763,0.6762,0.6763,79299999.0
2007-08-23 23:15:00,0.6763,0.6764,0.6762,0.6762,177099997.0
2007-08-23 23:16:00,0.6764,0.6764,0.67629,0.67635,34200000.0
2007-08-23 23:17:00,0.6763,0.6763,0.6763,0.6763,11700000.0
2007-08-23 23:18:00,0.6764,0.6765,0.6763,0.6764,128599999.0
2007-08-23 23:19:00,0.6764,0.6765,0.6764,0.6765,49400000.0
2007-08-23 23:20:00,0.6765,0.6765,0.67645,0.67645,29300000.0
2007-08-23 23:21:00,0.67645,0.6765,0.67645,0.67645,50600000.0
2007-08-23 23:22:00,0.67645,0.67645,0.6762,0.6762,28900000.0
2007-08-23 23:23:00,0.6762,0.67645,0.6762,0.67645,32400000.0
2007-08-23 23:24:00,0.67645,0.6765,0.6764,0.6765,103799997.0
2007-08-23 23:25:00,0.6765,0.6765,0.6763,0.6764,179199997.0
2007-08-23 23:26:00,0.6765,0.6765,0.6764,0.6765,246399997.0
2007-08-23 23:27:00,0.6765,0.6765,0.6764,0.6764,40599999.0
2007-08-23 23:28:00,0.6763,0.6765,0.6763,0.6765,41300000.0
2007-08-23 23:29:00,0.6765,0.6765,0.6763,0.6764,49500000.0
2007-08-23 23:30:00,0.6764,0.6765,0.6764,0.6764,97600000.0
2007-08-23 23:31:00,0.6765,0.6765,0.6765,0.6765,32000000.0
2007-08-23 23:32:00,0.6764,0.6764,0.6763,0.6763,95600000.0
2007-08-23 23:33:00,0.6764,0.6765,0.6763,0.6763,106700002.0
2007-08-23 23:34:00,0.6763,0.67645,0.6763,0.67645,79500000.0
2007-08-23 23:35:00,0.6765,0.6765,0.6764,0.6765,159900000.0
2007-08-23 23:36:00,0.6765,0.6765,0.6765,0.6765,32000000.0
2007-08-23 23:37:00,0.67645,0.67645,0.6762,0.67645,151000002.0
2007-08-23 23:38:00,0.67645,0.67645,0.6762,0.6762,141200000.0
2007-08-23 23:39:00,0.6763,0.6764,0.6763,0.67635,90600000.0
2007-08-23 23:40:00,0.6764,0.6764,0.6763,0.6764,173300000.0
2007-08-23 23:41:00,0.67635,0.67635,0.6762,0.6763,175700000.0
2007-08-23 23:42:00,0.6762,0.6763,0.6762,0.67625,58800001.0
2007-08-23 23:43:00,0.6762,0.67623,0.67615,0.67617,364699999.0
2007-08-23 23:44:00,0.67625,0.6763,0.6762,0.67625,189100000.0
2007-08-23 23:45:00,0.67625,0.67625,0.67625,0.67625,9300000.0
2007-08-23 23:46:00,0.67625,0.67625,0.6762,0.67625,88499998.0
2007-08-23 23:47:00,0.67625,0.67625,0.676,0.67625,167900003.0
2007-08-23 23:48:00,0.676,0.6762,0.676,0.6761,79000002.0
2007-08-23 23:49:00,0.6761,0.6761,0.676,0.676,95000000.0
2007-08-23 23:50:00,0.6761,0.6761,0.6761,0.6761,51700000.0
2007-08-23 23:51:00,0.6761,0.67625,0.6761,0.6762,176000000.0
2007-08-23 23:52:00,0.67626,0.67626,0.6762,0.6762,263199997.0
2007-08-23 23:53:00,0.6763,0.6763,0.6763,0.6763,8000000.0
2007-08-23 23:54:00,0.67626,0.67629,0.67616,0.6762,350100010.0
2007-08-23 23:55:00,0.6763,0.6764,0.6762,0.6762,1032600001.0
2007-08-23 23:56:00,0.6762,0.67635,0.6761,0.6762,116699998.0
2007-08-23 23:57:00,0.67635,0.67645,0.6762,0.6762,225299999.0
2007-08-23 23:58:00,0.67635,0.67635,0.6762,0.6762,20300000.0
2007-08-23 23:59:00,0.6763,0.6764,0.6761,0.6763,373999998.0
2007-08-24 00:00:00,0.6763,0.6765,0.6763,0.6763,339799999.0
2007-08-24 00:01:00,0.6764,0.6765,0.6763,0.67645,186700000.0
2007-08-24 00:02:00,0.6764,0.67665,0.6763,0.6766,42100000.0
2007-08-24 00:03:00,0.6766,0.6766,0.6764,0.6765,200500005.0
2007-08-24 00:04:00,0.67645,0.67645,0.67645,0.67645,8700000.0
2007-08-24 00:05:00,0.6765,0.6765,0.6765,0.6765,3200000.0
2007-08-24 00:06:00,0.6765,0.67655,0.6762,0.67625,510400004.0
2007-08-24 00:07:00,0.67625,0.67635,0.6762,0.6763,276900001.0
2007-08-24 00:08:00,0.6763,0.6763,0.6762,0.6763,181900000.0
2007-08-24 00:09:00,0.6763,0.6764,0.67625,0.6763,292100004.0
2007-08-24 00:10:00,0.6762,0.6763,0.6761,0.6763,95499999.0
2007-08-24 00:11:00,0.6763,0.67635,0.67625,0.6763,82100000.0
2007-08-24 00:12:00,0.6763,0.6763,0.67625,0.67625,385899996.0
2007-08-24 00:13:00,0.6763,0.6763,0.6763,0.6763,225000000.0
2007-08-24 00:14:00,0.6763,0.6764,0.67625,0.6763,691700003.0
2007-08-24 00:15:00,0.6763,0.67635,0.67625,0.6763,351300001.0
2007-08-24 00:16:00,0.6762,0.67625,0.6762,0.67625,37800002.0
2007-08-24 00:17:00,0.6763,0.6763,0.6762,0.6763,461399992.0
2007-08-24 00:18:00,0.6763,0.6763,0.67625,0.6763,435499995.0
2007-08-24 00:19:00,0.6763,0.6763,0.6763,0.6763,62699999.0
2007-08-24 00:20:00,0.6763,0.6764,0.6763,0.6763,415599998.0
2007-08-24 00:21:00,0.6763,0.6763,0.67625,0.6763,327299995.0
2007-08-24 00:22:00,0.6763,0.6763,0.6763,0.6763,103600000.0
2007-08-24 00:23:00,0.6763,0.6763,0.6763,0.6763,110899998.0
2007-08-24 00:24:00,0.67625,0.6764,0.6762,0.6764,143799997.0
2007-08-24 00:25:00,0.67635,0.67635,0.6762,0.6763,148799997.0
2007-08-24 00:26:00,0.67624,0.67624,0.67612,0.67617,478100002.0
2007-08-24 00:27:00,0.6763,0.6763,0.67625,0.6763,102100000.0
2007-08-24 00:28:00,0.6763,0.6763,0.6761,0.6763,190699997.0
2007-08-24 00:29:00,0.6762,0.6763,0.6762,0.67625,187600004.0
2007-08-24 00:30:00,0.67622,0.67624,0.67619,0.6762,166800008.0
2007-08-24 00:31:00,0.6762,0.6763,0.6762,0.6763,39700001.0
2007-08-24 00:32:00,0.6762,0.6763,0.6762,0.6762,81000000.0
2007-08-24 00:33:00,0.6762,0.6763,0.6762,0.6763,361600003.0
2007-08-24 00:34:00,0.6763,0.6763,0.67625,0.6763,87200000.0
2007-08-24 00:35:00,0.67617,0.67623,0.67617,0.6762,158100000.0
2007-08-24 00:36:00,0.6763,0.6763,0.6762,0.6762,141700004.0
2007-08-24 00:37:00,0.6762,0.6763,0.6762,0.6763,44900000.0
2007-08-24 00:38:00,0.6763,0.6763,0.67625,0.67625,15900000.0
2007-08-24 00:39:00,0.6763,0.6763,0.6763,0.6763,14200000.0
2007-08-24 00:40:00,0.6763,0.6763,0.6763,0.6763,13700000.0
2007-08-24 00:41:00,0.6763,0.6763,0.6761,0.6763,89599999.0
2007-08-24 00:42:00,0.6763,0.6764,0.6763,0.6764,265499999.0
2007-08-24 00:43:00,0.6763,0.6765,0.6762,0.67645,157500002.0
2007-08-24 00:44:00,0.67645,0.6765,0.67645,0.67645,46800001.0
2007-08-24 00:45:00,0.67655,0.67655,0.6762,0.6764,639400000.0
2007-08-24 00:46:00,0.6764,0.67655,0.6764,0.67655,303900002.0
2007-08-24 00:47:00,0.6764,0.6765,0.6764,0.6765,268799998.0
2007-08-24 00:48:00,0.6765,0.67665,0.6764,0.6765,308499994.0
2007-08-24 00:49:00,0.6765,0.6766,0.6764,0.6766,229000003.0
2007-08-24 00:50:00,0.6766,0.67665,0.6766,0.67665,68800000.0
2007-08-24 00:51:00,0.67665,0.67665,0.67655,0.6766,145200000.0
2007-08-24 00:52:00,0.67665,0.67675,0.6764,0.6764,251800003.0
2007-08-24 00:53:00,0.6765,0.6766,0.6764,0.67655,227300000.0
2007-08-24 00:54:00,0.67655,0.6766,0.67655,0.6766,57600000.0
2007-08-24 00:55:00,0.6766,0.67665,0.6766,0.67665,184300003.0
2007-08-24 00:56:00,0.6765,0.6765,0.6765,0.6765,182700000.0
2007-08-24 00:57:00,0.6765,0.67665,0.6765,0.67665,220500000.0
2007-08-24 00:58:00,0.67665,0.6768,0.67655,0.67655,298099999.0
2007-08-24 00:59:00,0.67655,0.6767,0.67655,0.6767,112799999.0
2007-08-24 01:00:00,0.67661,0.67661,0.6764,0.67653,310600001.0
2007-08-24 01:01:00,0.6767,0.6767,0.6767,0.6767,46400000.0
2007-08-24 01:02:00,0.6767,0.6768,0.6766,0.6767,896000003.0
2007-08-24 01:03:00,0.6767,0.6767,0.67665,0.6767,293800000.0
2007-08-24 01:04:00,0.6767,0.67685,0.6767,0.6768,961400001.0
2007-08-24 01:05:00,0.6768,0.6769,0.67675,0.6768,1139100002.0
2007-08-24 01:06:00,0.6768,0.6768,0.6766,0.67665,1826499992.0
2007-08-24 01:07:00,0.6767,0.6768,0.6767,0.6768,344500000.0
2007-08-24 01:08:00,0.6768,0.6768,0.6766,0.6766,785699993.0
2007-08-24 01:09:00,0.67675,0.6769,0.6767,0.6769,1367700004.0
2007-08-24 01:10:00,0.6769,0.6769,0.6767,0.6767,320499999.0
2007-08-24 01:11:00,0.6767,0.67685,0.6764,0.6765,784700007.0
2007-08-24 01:12:00,0.6765,0.6766,0.6763,0.6766,1155299991.0
2007-08-24 01:13:00,0.6766,0.6766,0.67645,0.67645,296200006.0
2007-08-24 01:14:00,0.6764,0.6767,0.6764,0.6766,405300002.0
2007-08-24 01:15:00,0.6766,0.6768,0.67655,0.6767,955499999.0
2007-08-24 01:16:00,0.6767,0.6767,0.6764,0.6764,750099987.0
2007-08-24 01:17:00,0.6764,0.6764,0.6764,0.6764,228300000.0
2007-08-24 01:18:00,0.6764,0.6764,0.6764,0.6764,158800000.0
2007-08-24 01:19:00,0.6764,0.6764,0.6764,0.6764,281800001.0
2007-08-24 01:20:00,0.6764,0.6765,0.6764,0.6765,173600001.0
2007-08-24 01:21:00,0.6765,0.6765,0.6764,0.6765,240099999.0
2007-08-24 01:22:00,0.6765,0.6765,0.6764,0.6764,138199998.0
2007-08-24 01:23:00,0.6764,0.6765,0.6764,0.6764,434599998.0
2007-08-24 01:24:00,0.6764,0.6765,0.6764,0.6765,106100000.0
2007-08-24 01:25:00,0.6765,0.6765,0.6764,0.6764,208400003.0
2007-08-24 01:26:00,0.6764,0.6764,0.6762,0.6763,580899998.0
2007-08-24 01:27:00,0.6763,0.6764,0.6762,0.6762,820000005.0
2007-08-24 01:28:00,0.6763,0.6763,0.6761,0.67625,949199993.0
2007-08-24 01:29:00,0.67625,0.6763,0.6762,0.6762,112700002.0
2007-08-24 01:30:00,0.6762,0.67625,0.676,0.67625,596800002.0
2007-08-24 01:31:00,0.67625,0.67625,0.67625,0.67625,3200000.0
2007-08-24 01:32:00,0.6763,0.6763,0.676,0.676,339900000.0
2007-08-24 01:33:00,0.6761,0.6762,0.676,0.67615,626000000.0
2007-08-24 01:34:00,0.6762,0.6762,0.6759,0.6761,588900002.0
2007-08-24 01:35:00,0.67615,0.67635,0.67615,0.6763,344399998.0
2007-08-24 01:36:00,0.6763,0.6763,0.67625,0.6763,209399997.0
2007-08-24 01:37:00,0.6763,0.6763,0.6761,0.67625,268500000.0
2007-08-24 01:38:00,0.67637,0.67637,0.6762,0.6762,246000001.0
2007-08-24 01:39:00,0.67625,0.67625,0.6761,0.6762,235599997.0
2007-08-24 01:40:00,0.6762,0.6762,0.6762,0.6762,160999999.0
2007-08-24 01:41:00,0.6762,0.6762,0.6762,0.6762,197400000.0
2007-08-24 01:42:00,0.67645,0.67645,0.67615,0.6763,706100003.0
2007-08-24 01:43:00,0.6763,0.6763,0.6763,0.6763,129100003.0
2007-08-24 01:44:00,0.6763,0.6763,0.6763,0.6763,163100005.0
2007-08-24 01:45:00,0.6763,0.6763,0.67615,0.6763,514300001.0
2007-08-24 01:46:00,0.6763,0.6764,0.6763,0.6764,647100001.0
2007-08-24 01:47:00,0.6764,0.6764,0.67635,0.67635,44800000.0
2007-08-24 01:48:00,0.67635,0.67635,0.6763,0.67635,301899995.0
2007-08-24 01:49:00,0.67635,0.67635,0.6763,0.6763,133800002.0
2007-08-24 01:50:00,0.6763,0.6763,0.6763,0.6763,50899999.0
2007-08-24 01:51:00,0.6763,0.67635,0.6763,0.6763,47800000.0
2007-08-24 01:52:00,0.6763,0.6764,0.6763,0.67635,520699994.0
2007-08-24 01:53:00,0.67635,0.6764,0.6762,0.6764,1558099994.0
2007-08-24 01:54:00,0.6764,0.6764,0.6764,0.6764,1549800001.0
2007-08-24 01:55:00,0.6764,0.67665,0.6763,0.67665,1924300009.0
2007-08-24 01:56:00,0.67655,0.67655,0.6764,0.6765,1211600009.0
2007-08-24 01:57:00,0.6765,0.67665,0.6765,0.6765,382200000.0
2007-08-24 01:58:00,0.6765,0.6765,0.6764,0.6765,453500001.0
2007-08-24 01:59:00,0.6765,0.6765,0.67635,0.6764,239700002.0
2007-08-24 02:00:00,0.6765,0.6765,0.67635,0.67635,783400003.0
2007-08-24 02:01:00,0.6764,0.6764,0.6764,0.6764,85000002.0
2007-08-24 02:02:00,0.6764,0.6765,0.6763,0.6765,358900004.0
2007-08-24 02:03:00,0.6765,0.67655,0.6763,0.67635,608299997.0
2007-08-24 02:04:00,0.67635,0.6765,0.6763,0.6765,243699996.0
2007-08-24 02:05:00,0.6765,0.6765,0.67625,0.6764,294800002.0
2007-08-24 02:06:00,0.6764,0.67645,0.6764,0.67645,14800000.0
2007-08-24 02:07:00,0.67645,0.67645,0.67645,0.67645,5900000.0
2007-08-24 02:08:00,0.67645,0.67645,0.67635,0.67645,318499997.0
2007-08-24 02:09:00,0.67645,0.67645,0.6763,0.67645,628600004.0
2007-08-24 02:10:00,0.67645,0.67645,0.6763,0.67635,80200000.0
2007-08-24 02:11:00,0.67635,0.67645,0.67635,0.67645,337299995.0
2007-08-24 02:12:00,0.67645,0.67645,0.67635,0.67645,704799993.0
2007-08-24 02:13:00,0.67645,0.67645,0.6763,0.6763,30500000.0
2007-08-24 02:14:00,0.67645,0.67645,0.67645,0.67645,1500000.0
2007-08-24 02:15:00,0.6763,0.67645,0.67625,0.67645,125300000.0
2007-08-24 02:16:00,0.6764,0.6764,0.67625,0.67635,161199999.0
2007-08-24 02:17:00,0.67635,0.6764,0.67625,0.6763,414800001.0
2007-08-24 02:18:00,0.6763,0.67635,0.6763,0.67635,51499999.0
2007-08-24 02:19:00,0.67635,0.6764,0.67625,0.6764,33200000.0
2007-08-24 02:20:00,0.6764,0.6764,0.6763,0.6764,467700004.0
2007-08-24 02:21:00,0.67635,0.6764,0.6762,0.67625,442199989.0
2007-08-24 02:22:00,0.6764,0.6764,0.67625,0.6763,745600000.0
2007-08-24 02:23:00,0.6763,0.6764,0.6763,0.6763,1080500002.0
2007-08-24 02:24:00,0.6764,0.6765,0.67635,0.67645,404200005.0
2007-08-24 02:25:00,0.6765,0.6765,0.6764,0.6764,543199999.0
2007-08-24 02:26:00,0.6764,0.6765,0.6763,0.6763,960399990.0
2007-08-24 02:27:00,0.6764,0.6764,0.6763,0.6763,139500000.0
2007-08-24 02:28:00,0.67635,0.6765,0.6763,0.67635,537199997.0
2007-08-24 02:29:00,0.67635,0.6765,0.67635,0.6764,1255800004.0
2007-08-24 02:30:00,0.6764,0.6764,0.6763,0.6763,1285800000.0
2007-08-24 02:31:00,0.6763,0.6763,0.67625,0.6763,816700004.0
2007-08-24 02:32:00,0.6763,0.6763,0.6763,0.6763,379400007.0
2007-08-24 02:33:00,0.6762,0.6763,0.67615,0.67625,598800005.0
2007-08-24 02:34:00,0.67625,0.6763,0.6761,0.6762,483799990.0
2007-08-24 02:35:00,0.6762,0.6762,0.67615,0.6762,636600003.0
2007-08-24 02:36:00,0.6762,0.6762,0.67615,0.67615,197900000.0
2007-08-24 02:37:00,0.67615,0.6763,0.67615,0.6762,1681900015.0
2007-08-24 02:38:00,0.67615,0.6763,0.67615,0.6763,1111000002.0
2007-08-24 02:39:00,0.6763,0.6763,0.6762,0.6762,911100004.0
2007-08-24 02:40:00,0.6762,0.6763,0.6762,0.6763,311599994.0
2007-08-24 02:41:00,0.6763,0.6763,0.6762,0.67625,786800002.0
2007-08-24 02:42:00,0.67625,0.6763,0.67625,0.67625,172800000.0
2007-08-24 02:43:00,0.67625,0.6763,0.67615,0.67625,567400010.0
2007-08-24 02:44:00,0.6763,0.6763,0.6762,0.6763,429999998.0
2007-08-24 02:45:00,0.6763,0.6763,0.6762,0.6762,717299997.0
2007-08-24 02:46:00,0.6762,0.6763,0.67615,0.6762,663499999.0
2007-08-24 02:47:00,0.6762,0.67625,0.67615,0.67625,514599991.0
2007-08-24 02:48:00,0.67625,0.67625,0.67625,0.67625,57600000.0
2007-08-24 02:49:00,0.67625,0.6763,0.67625,0.6763,132000000.0
2007-08-24 02:50:00,0.6763,0.6763,0.67625,0.6763,28800000.0
2007-08-24 02:51:00,0.6763,0.6763,0.67625,0.6763,114400000.0
2007-08-24 02:52:00,0.67625,0.67635,0.67625,0.67635,204300000.0
2007-08-24 02:53:00,0.6764,0.6764,0.67635,0.6764,47200000.0
2007-08-24 02:54:00,0.67635,0.6764,0.6763,0.6764,465699997.0
2007-08-24 02:55:00,0.6764,0.6764,0.6763,0.67635,178200000.0
2007-08-24 02:56:00,0.6764,0.6764,0.6763,0.6764,446299986.0
2007-08-24 02:57:00,0.6764,0.6764,0.6763,0.6764,54100001.0
2007-08-24 02:58:00,0.6764,0.6764,0.67625,0.6763,462199993.0
2007-08-24 02:59:00,0.6763,0.6764,0.6763,0.6764,85399997.0
2007-08-24 03:00:00,0.6764,0.67645,0.67635,0.6764,300700005.0
2007-08-24 03:01:00,0.6764,0.6764,0.67635,0.67635,184299998.0
2007-08-24 03:02:00,0.67635,0.67635,0.6763,0.67635,122400001.0
2007-08-24 03:03:00,0.67635,0.67635,0.6763,0.67635,28400000.0
2007-08-24 03:04:00,0.67635,0.67635,0.67635,0.67635,3200000.0
2007-08-24 03:05:00,0.67635,0.67635,0.67635,0.67635,17600000.0
2007-08-24 03:06:00,0.67635,0.67635,0.67635,0.67635,8800000.0
2007-08-24 03:07:00,0.67635,0.67635,0.6763,0.6763,256500000.0
2007-08-24 03:08:00,0.6763,0.6763,0.67625,0.6763,84800000.0
2007-08-24 03:09:00,0.6763,0.6764,0.6763,0.67635,373400001.0
2007-08-24 03:10:00,0.67635,0.67635,0.6763,0.67635,137000002.0
2007-08-24 03:11:00,0.67635,0.6764,0.67635,0.6764,239800000.0
2007-08-24 03:12:00,0.6764,0.6764,0.67635,0.6764,272900009.0
2007-08-24 03:13:00,0.6764,0.6764,0.6764,0.6764,37400002.0
2007-08-24 03:14:00,0.6764,0.6764,0.6763,0.67635,445100002.0
2007-08-24 03:15:00,0.67635,0.6764,0.6763,0.67635,319099994.0
2007-08-24 03:16:00,0.67635,0.6764,0.6763,0.6764,95300002.0
2007-08-24 03:17:00,0.6764,0.6764,0.6764,0.6764,26200000.0
2007-08-24 03:18:00,0.6764,0.6765,0.6764,0.6764,809199989.0
2007-08-24 03:19:00,0.6764,0.6764,0.6764,0.6764,21400000.0
2007-08-24 03:20:00,0.6763,0.6763,0.6761,0.6761,285300001.0
2007-08-24 03:21:00,0.6764,0.6764,0.6764,0.6764,124800000.0
2007-08-24 03:22:00,0.6764,0.6764,0.67635,0.6764,102700000.0
2007-08-24 03:23:00,0.6764,0.6764,0.67625,0.6763,131599999.0
2007-08-24 03:24:00,0.67625,0.67635,0.67625,0.67635,57100000.0
2007-08-24 03:25:00,0.67635,0.6764,0.67635,0.6764,10900000.0
2007-08-24 03:26:00,0.6764,0.67645,0.6763,0.6763,86700000.0
2007-08-24 03:27:00,0.67635,0.6764,0.67635,0.67635,150500003.0
2007-08-24 03:28:00,0.67635,0.67645,0.6763,0.6764,624900001.0
2007-08-24 03:29:00,0.6764,0.67645,0.6764,0.6764,771000002.0
2007-08-24 03:30:00,0.6764,0.6764,0.67625,0.67635,1102400006.0
2007-08-24 03:31:00,0.6764,0.6764,0.67635,0.6764,21100000.0
2007-08-24 03:32:00,0.6764,0.6764,0.6764,0.6764,171700000.0
2007-08-24 03:33:00,0.6764,0.6764,0.67635,0.6764,163300000.0
2007-08-24 03:34:00,0.6764,0.6764,0.6764,0.6764,129700000.0
2007-08-24 03:35:00,0.6764,0.6764,0.6764,0.6764,84200000.0
2007-08-24 03:36:00,0.6764,0.6764,0.6764,0.6764,160500000.0
2007-08-24 03:37:00,0.6764,0.6764,0.6764,0.6764,111200000.0
2007-08-24 03:38:00,0.6764,0.67645,0.6764,0.67645,29800000.0
2007-08-24 03:39:00,0.67645,0.67645,0.67635,0.67635,260900000.0
2007-08-24 03:40:00,0.6764,0.6764,0.67625,0.6763,560900001.0
2007-08-24 03:41:00,0.6764,0.6764,0.6763,0.6764,1248300019.0
2007-08-24 03:42:00,0.6764,0.6764,0.6763,0.6764,291599996.0
2007-08-24 03:43:00,0.67635,0.67635,0.6763,0.6763,384800000.0
2007-08-24 03:44:00,0.6763,0.67635,0.6763,0.67635,201800001.0
2007-08-24 03:45:00,0.67635,0.6764,0.6763,0.6764,152600000.0
2007-08-24 03:46:00,0.6764,0.6764,0.67635,0.6764,136500000.0
2007-08-24 03:47:00,0.67627,0.6763,0.67617,0.67619,270099997.0
2007-08-24 03:48:00,0.6764,0.6764,0.6763,0.67635,304699998.0
2007-08-24 03:49:00,0.6764,0.6764,0.67635,0.67635,699499993.0
2007-08-24 03:50:00,0.67635,0.67645,0.67635,0.6764,446400003.0
2007-08-24 03:51:00,0.6764,0.6764,0.67635,0.67635,496700002.0
2007-08-24 03:52:00,0.6764,0.6764,0.67635,0.67635,136200000.0
2007-08-24 03:53:00,0.6764,0.6764,0.6764,0.6764,91400000.0
2007-08-24 03:54:00,0.6764,0.6764,0.67635,0.67635,33200000.0
2007-08-24 03:55:00,0.6764,0.6764,0.6764,0.6764,28800000.0
2007-08-24 03:56:00,0.6764,0.6764,0.67635,0.6764,19600000.0
2007-08-24 03:57:00,0.6764,0.6764,0.6764,0.6764,6600000.0
2007-08-24 03:58:00,0.6764,0.6764,0.6764,0.6764,5600000.0
2007-08-24 03:59:00,0.6764,0.6765,0.67635,0.6764,494899993.0
2007-08-24 04:00:00,0.6764,0.6765,0.67635,0.67635,566299993.0
2007-08-24 04:01:00,0.6764,0.6764,0.67635,0.67635,188499999.0
2007-08-24 04:02:00,0.6764,0.6764,0.6764,0.6764,111100001.0
2007-08-24 04:03:00,0.6764,0.67645,0.6764,0.6764,264199997.0
2007-08-24 04:04:00,0.67645,0.67645,0.6764,0.6764,277500002.0
2007-08-24 04:05:00,0.6764,0.6764,0.6764,0.6764,172299996.0
2007-08-24 04:06:00,0.6764,0.6764,0.6764,0.6764,220100000.0
2007-08-24 04:07:00,0.6764,0.6765,0.6764,0.67645,35500000.0
2007-08-24 04:08:00,0.67645,0.6765,0.67645,0.6765,18000000.0
2007-08-24 04:09:00,0.6765,0.6765,0.67645,0.67645,158300000.0
2007-08-24 04:10:00,0.6765,0.6766,0.6765,0.67655,736199997.0
2007-08-24 04:11:00,0.67655,0.6766,0.67655,0.6766,176300000.0
2007-08-24 04:12:00,0.6766,0.6766,0.6766,0.6766,203700000.0
2007-08-24 04:13:00,0.6766,0.6766,0.67655,0.6766,139500000.0
2007-08-24 04:14:00,0.6766,0.6766,0.6765,0.6766,201699999.0
2007-08-24 04:15:00,0.6766,0.6766,0.67655,0.67655,155400000.0
2007-08-24 04:16:00,0.6766,0.6766,0.67655,0.6766,214300000.0
2007-08-24 04:17:00,0.6766,0.6766,0.6766,0.6766,53500000.0
2007-08-24 04:18:00,0.6766,0.6766,0.67655,0.6766,104400000.0
2007-08-24 04:19:00,0.6766,0.6766,0.67655,0.6766,118100000.0
2007-08-24 04:20:00,0.6766,0.6766,0.6766,0.6766,169500000.0
2007-08-24 04:21:00,0.6766,0.6766,0.6765,0.67655,357699992.0
2007-08-24 04:22:00,0.67655,0.6766,0.67655,0.6766,78599999.0
2007-08-24 04:23:00,0.6766,0.6766,0.6766,0.6766,21400000.0
2007-08-24 04:24:00,0.6766,0.6766,0.6766,0.6766,335400000.0
2007-08-24 04:25:00,0.6766,0.6766,0.6766,0.6766,26200000.0
2007-08-24 04:26:00,0.6766,0.6766,0.6766,0.6766,115500000.0
2007-08-24 04:27:00,0.67655,0.6766,0.67655,0.6766,80300000.0
2007-08-24 04:28:00,0.6766,0.6766,0.6766,0.6766,267399997.0
2007-08-24 04:29:00,0.6766,0.6766,0.67655,0.67655,185100000.0
2007-08-24 04:30:00,0.67655,0.6766,0.67645,0.6766,547900006.0
2007-08-24 04:31:00,0.67655,0.6766,0.67655,0.67655,141700000.0
2007-08-24 04:32:00,0.6766,0.6766,0.6766,0.6766,2400000.0
2007-08-24 04:33:00,0.67646,0.67656,0.67645,0.67645,17600000.0
2007-08-24 04:34:00,0.6766,0.6766,0.6766,0.6766,709799998.0
2007-08-24 04:35:00,0.67655,0.67665,0.67655,0.67665,331900002.0
2007-08-24 04:36:00,0.6766,0.67665,0.67655,0.6766,638400004.0
2007-08-24 04:37:00,0.67665,0.67665,0.67655,0.67655,594499996.0
2007-08-24 04:38:00,0.67665,0.67665,0.67665,0.67665,191200000.0
2007-08-24 04:39:00,0.6766,0.6766,0.67655,0.6766,182099998.0
2007-08-24 04:40:00,0.6766,0.6767,0.67655,0.67655,372400002.0
2007-08-24 04:41:00,0.67665,0.6767,0.67665,0.6767,405900003.0
2007-08-24 04:42:00,0.6767,0.67675,0.67665,0.67665,125400000.0
2007-08-24 04:43:00,0.67665,0.6767,0.6766,0.67665,74099998.0
2007-08-24 04:44:00,0.67665,0.67665,0.67665,0.67665,9600000.0
2007-08-24 04:45:00,0.67665,0.6767,0.67665,0.67665,16000000.0
2007-08-24 04:46:00,0.67665,0.6767,0.6766,0.67665,168700002.0
2007-08-24 04:47:00,0.67665,0.6767,0.67665,0.67665,16000000.0
2007-08-24 04:48:00,0.67665,0.67665,0.67665,0.67665,1600000.0
2007-08-24 04:49:00,0.67665,0.6767,0.67655,0.6766,272300002.0
2007-08-24 04:50:00,0.67655,0.6766,0.67655,0.6766,454199998.0
2007-08-24 04:51:00,0.6766,0.6766,0.67655,0.67655,207500001.0
2007-08-24 04:52:00,0.6765,0.6765,0.67645,0.6765,224899998.0
2007-08-24 04:53:00,0.6765,0.6765,0.6765,0.6765,408099991.0
2007-08-24 04:54:00,0.6765,0.6765,0.6765,0.6765,215999996.0
2007-08-24 04:55:00,0.6765,0.6765,0.6765,0.6765,162600000.0
2007-08-24 04:56:00,0.6765,0.67655,0.6765,0.6765,793200000.0
2007-08-24 04:57:00,0.6765,0.6766,0.6765,0.67655,545100008.0
2007-08-24 04:58:00,0.6766,0.6766,0.67655,0.6766,23100000.0
2007-08-24 04:59:00,0.6766,0.6766,0.67645,0.6766,1152300003.0
2007-08-24 05:00:00,0.6766,0.6766,0.6765,0.6765,628300002.0
2007-08-24 05:01:00,0.6765,0.67655,0.67645,0.6765,347700000.0
2007-08-24 05:02:00,0.6765,0.6765,0.67645,0.67645,103500000.0
2007-08-24 05:03:00,0.6765,0.6765,0.67645,0.6765,108200000.0
2007-08-24 05:04:00,0.6765,0.6765,0.67645,0.6765,180400000.0
2007-08-24 05:05:00,0.6765,0.6765,0.67645,0.6765,43200000.0
2007-08-24 05:06:00,0.67636,0.6764,0.6762,0.6764,245800004.0
2007-08-24 05:07:00,0.6765,0.6765,0.6765,0.6765,114400000.0
2007-08-24 05:08:00,0.6765,0.67655,0.6765,0.6765,309999998.0
2007-08-24 05:09:00,0.6765,0.6765,0.6765,0.6765,88600000.0
2007-08-24 05:10:00,0.6765,0.6765,0.6765,0.6765,145700002.0
2007-08-24 05:11:00,0.6765,0.6765,0.6765,0.6765,229400001.0
2007-08-24 05:12:00,0.6765,0.6765,0.6765,0.6765,115200000.0
2007-08-24 05:13:00,0.6765,0.6765,0.6765,0.6765,95300000.0
2007-08-24 05:14:00,0.6765,0.6765,0.67645,0.67645,23200000.0
2007-08-24 05:15:00,0.67645,0.6765,0.67645,0.6765,24000000.0
2007-08-24 05:16:00,0.6765,0.6765,0.67645,0.6765,24800000.0
2007-08-24 05:17:00,0.6765,0.6765,0.67645,0.6765,35000000.0
2007-08-24 05:18:00,0.6765,0.6765,0.6765,0.6765,11100000.0
2007-08-24 05:19:00,0.6765,0.67655,0.6765,0.6765,235399998.0
2007-08-24 05:20:00,0.6765,0.6765,0.67645,0.6765,186999998.0
2007-08-24 05:21:00,0.6765,0.6765,0.67645,0.6765,417399997.0
2007-08-24 05:22:00,0.6765,0.67655,0.67645,0.6765,237699998.0
2007-08-24 05:23:00,0.6765,0.6765,0.6765,0.6765,520300007.0
2007-08-24 05:24:00,0.6765,0.67655,0.67645,0.6765,258800001.0
2007-08-24 05:25:00,0.6765,0.67655,0.6765,0.6765,211500000.0
2007-08-24 05:26:00,0.6765,0.6765,0.6765,0.6765,181300000.0
2007-08-24 05:27:00,0.6765,0.6765,0.6765,0.6765,169300000.0
2007-08-24 05:28:00,0.6765,0.6765,0.6765,0.6765,109500000.0
2007-08-24 05:29:00,0.6765,0.6765,0.6765,0.6765,131400000.0
2007-08-24 05:30:00,0.6765,0.6765,0.6765,0.6765,161300000.0
2007-08-24 05:31:00,0.6765,0.6765,0.6765,0.6765,161300000.0
2007-08-24 05:32:00,0.6765,0.6765,0.67645,0.6765,564299999.0
2007-08-24 05:33:00,0.6765,0.6765,0.6764,0.67645,88600001.0
2007-08-24 05:34:00,0.67645,0.67645,0.67645,0.67645,19200000.0
2007-08-24 05:35:00,0.67645,0.67645,0.67645,0.67645,57600000.0
2007-08-24 05:36:00,0.67645,0.6765,0.67645,0.67645,163299999.0
2007-08-24 05:37:00,0.67645,0.6765,0.67645,0.67645,217599999.0
2007-08-24 05:38:00,0.6765,0.6765,0.6765,0.6765,8400000.0
2007-08-24 05:39:00,0.6765,0.67655,0.67645,0.67645,188200001.0
2007-08-24 05:40:00,0.6765,0.6765,0.6764,0.67645,208799998.0
2007-08-24 05:41:00,0.6765,0.67655,0.6765,0.67655,185600000.0
2007-08-24 05:42:00,0.67655,0.6766,0.67655,0.6766,187200000.0
2007-08-24 05:43:00,0.6766,0.6766,0.6766,0.6766,166400000.0
2007-08-24 05:44:00,0.67655,0.6766,0.67645,0.67645,427500004.0
2007-08-24 05:45:00,0.6766,0.6766,0.6765,0.6766,77900000.0
2007-08-24 05:46:00,0.6766,0.6766,0.67655,0.6766,198100000.0
2007-08-24 05:47:00,0.6766,0.6767,0.6766,0.6767,150600001.0
2007-08-24 05:48:00,0.6767,0.6767,0.6766,0.6767,48099999.0
2007-08-24 05:49:00,0.6767,0.6767,0.6766,0.67665,121600001.0
2007-08-24 05:50:00,0.67665,0.67665,0.67665,0.67665,12100000.0
2007-08-24 05:51:00,0.67665,0.6767,0.6766,0.67665,135299999.0
2007-08-24 05:52:00,0.6767,0.6767,0.67665,0.67665,28400000.0
2007-08-24 05:53:00,0.6767,0.67675,0.6767,0.6767,150400001.0
2007-08-24 05:54:00,0.6767,0.6767,0.6766,0.6766,166700004.0
2007-08-24 05:55:00,0.67665,0.6767,0.67665,0.67665,268100000.0
2007-08-24 05:56:00,0.67665,0.67665,0.67665,0.67665,1600000.0
2007-08-24 05:57:00,0.67665,0.6767,0.67665,0.6767,34300000.0
2007-08-24 05:58:00,0.6767,0.6767,0.6767,0.6767,68399998.0
2007-08-24 05:59:00,0.6767,0.6768,0.67665,0.67665,570300000.0
2007-08-24 06:00:00,0.67675,0.67685,0.67665,0.6768,639300006.0
2007-08-24 06:01:00,0.6768,0.6769,0.67665,0.67675,1172999998.0
2007-08-24 06:02:00,0.6768,0.6769,0.67675,0.6768,1068600012.0
2007-08-24 06:03:00,0.6768,0.67685,0.6768,0.6768,353100005.0
2007-08-24 06:04:00,0.67675,0.67685,0.67675,0.67685,1018400011.0
2007-08-24 06:05:00,0.67685,0.67685,0.67675,0.67675,410799992.0
2007-08-24 06:06:00,0.67675,0.6769,0.67675,0.67685,1360400028.0
2007-08-24 06:07:00,0.6768,0.6769,0.67675,0.6769,723999997.0
2007-08-24 06:08:00,0.6769,0.67695,0.67675,0.6769,1657827402.0
2007-08-24 06:09:00,0.6768,0.677,0.6768,0.677,899700007.0
2007-08-24 06:10:00,0.677,0.67705,0.67695,0.677,899700007.0
2007-08-24 06:11:00,0.677,0.6771,0.677,0.67705,1025099992.0
2007-08-24 06:12:00,0.6771,0.6771,0.67705,0.6771,786399994.0
2007-08-24 06:13:00,0.6771,0.6772,0.6771,0.6772,1368100000.0
2007-08-24 06:14:00,0.67715,0.6772,0.67705,0.6771,744700001.0
2007-08-24 06:15:00,0.6771,0.67715,0.677,0.67705,585299993.0
2007-08-24 06:16:00,0.67705,0.6771,0.67695,0.677,591099995.0
2007-08-24 06:17:00,0.67705,0.67705,0.67695,0.677,1129300007.0
2007-08-24 06:18:00,0.67695,0.677,0.6769,0.677,346600000.0
2007-08-24 06:19:00,0.67695,0.67695,0.67685,0.6769,930700000.0
2007-08-24 06:20:00,0.6769,0.67695,0.6769,0.67695,56500000.0
2007-08-24 06:21:00,0.67695,0.67695,0.6769,0.67695,97499999.0
2007-08-24 06:22:00,0.67695,0.67695,0.6769,0.6769,69800002.0
2007-08-24 06:23:00,0.677,0.67705,0.6769,0.67705,411999998.0
2007-08-24 06:24:00,0.6771,0.67715,0.677,0.677,270099997.0
2007-08-24 06:25:00,0.677,0.67705,0.677,0.677,300400000.0
2007-08-24 06:26:00,0.677,0.6771,0.677,0.677,163199999.0
2007-08-24 06:27:00,0.677,0.677,0.67695,0.677,500800001.0
2007-08-24 06:28:00,0.677,0.67705,0.67695,0.67695,896999996.0
2007-08-24 06:29:00,0.677,0.677,0.677,0.677,157000000.0
2007-08-24 06:30:00,0.677,0.677,0.677,0.677,299399998.0
2007-08-24 06:31:00,0.677,0.67705,0.67695,0.67695,458400007.0
2007-08-24 06:32:00,0.677,0.677,0.6769,0.677,174499998.0
2007-08-24 06:33:00,0.677,0.67705,0.677,0.677,69100000.0
2007-08-24 06:34:00,0.67705,0.67705,0.677,0.67705,33600000.0
2007-08-24 06:35:00,0.67705,0.67705,0.6769,0.67705,383099999.0
2007-08-24 06:36:00,0.67705,0.6771,0.67695,0.67695,196900008.0
2007-08-24 06:37:00,0.677,0.677,0.67685,0.67695,1041400003.0
2007-08-24 06:38:00,0.67695,0.677,0.67685,0.6769,767200000.0
2007-08-24 06:39:00,0.67695,0.677,0.6768,0.67685,634900002.0
2007-08-24 06:40:00,0.67685,0.6769,0.67675,0.6769,866900007.0
2007-08-24 06:41:00,0.6769,0.6769,0.67675,0.6768,349000004.0
2007-08-24 06:42:00,0.6768,0.6769,0.6768,0.6769,311200004.0
2007-08-24 06:43:00,0.6769,0.6769,0.6768,0.6769,921199995.0
2007-08-24 06:44:00,0.6769,0.67695,0.67685,0.67695,438699997.0
2007-08-24 06:45:00,0.677,0.677,0.677,0.677,224900000.0
2007-08-24 06:46:00,0.677,0.677,0.677,0.677,148500000.0
2007-08-24 06:47:00,0.677,0.67705,0.677,0.67705,199599998.0
2007-08-24 06:48:00,0.67705,0.67705,0.677,0.677,36600002.0
2007-08-24 06:49:00,0.67705,0.67705,0.67685,0.67695,1274699997.0
2007-08-24 06:50:00,0.6769,0.677,0.67685,0.6769,616000004.0
2007-08-24 06:51:00,0.6769,0.67705,0.67685,0.6769,415099999.0
2007-08-24 06:52:00,0.6769,0.67705,0.67685,0.677,349100001.0
2007-08-24 06:53:00,0.677,0.677,0.677,0.677,35700000.0
2007-08-24 06:54:00,0.677,0.677,0.677,0.677,283500000.0
2007-08-24 06:55:00,0.677,0.677,0.677,0.677,97300003.0
2007-08-24 06:56:00,0.677,0.6771,0.677,0.6771,81800001.0
2007-08-24 06:57:00,0.6771,0.6771,0.677,0.6771,183100001.0
2007-08-24 06:58:00,0.6771,0.6772,0.67695,0.6771,795200000.0
2007-08-24 06:59:00,0.67715,0.6772,0.6771,0.6772,225400003.0
2007-08-24 07:00:00,0.6772,0.6772,0.6771,0.67715,216399999.0
2007-08-24 07:01:00,0.6772,0.6772,0.6771,0.67715,86000000.0
2007-08-24 07:02:00,0.67715,0.6772,0.67715,0.6772,28200000.0
2007-08-24 07:03:00,0.6772,0.6772,0.6772,0.6772,8100000.0
2007-08-24 07:04:00,0.6772,0.6772,0.6771,0.67715,85300000.0
2007-08-24 07:05:00,0.67715,0.67715,0.67705,0.6771,193299999.0
2007-08-24 07:06:00,0.6771,0.6771,0.6769,0.67705,302400001.0
2007-08-24 07:07:00,0.67705,0.67705,0.67705,0.67705,13300000.0
2007-08-24 07:08:00,0.67705,0.67705,0.677,0.67705,30100000.0
2007-08-24 07:09:00,0.6771,0.6771,0.6771,0.6771,9600000.0
2007-08-24 07:10:00,0.6771,0.6771,0.677,0.6771,49200000.0
2007-08-24 07:11:00,0.6771,0.6771,0.67695,0.6771,480199994.0
2007-08-24 07:12:00,0.6771,0.67715,0.67695,0.6771,476099998.0
2007-08-24 07:13:00,0.6771,0.6771,0.677,0.677,194000001.0
2007-08-24 07:14:00,0.677,0.67715,0.67695,0.677,397000002.0
2007-08-24 07:15:00,0.677,0.67715,0.677,0.6771,48100000.0
2007-08-24 07:16:00,0.67715,0.67715,0.67695,0.6771,430599998.0
2007-08-24 07:17:00,0.6771,0.6772,0.67705,0.6771,405300000.0
2007-08-24 07:18:00,0.6771,0.6772,0.6771,0.6771,170000000.0
2007-08-24 07:19:00,0.6771,0.6772,0.6771,0.67715,88000000.0
2007-08-24 07:20:00,0.67715,0.67715,0.6771,0.67715,272300002.0
2007-08-24 07:21:00,0.67715,0.67715,0.67705,0.67705,324599999.0
2007-08-24 07:22:00,0.6771,0.6771,0.6771,0.6771,461700001.0
2007-08-24 07:23:00,0.67703,0.67711,0.67697,0.67702,247400000.0
2007-08-24 07:24:00,0.6771,0.6771,0.67705,0.67705,252900000.0
2007-08-24 07:25:00,0.6771,0.6771,0.67705,0.6771,106600000.0
2007-08-24 07:26:00,0.6771,0.6771,0.6771,0.6771,121500000.0
2007-08-24 07:27:00,0.6771,0.6771,0.67705,0.6771,199599996.0
2007-08-24 07:28:00,0.6771,0.6771,0.6771,0.6771,290099987.0
2007-08-24 07:29:00,0.6771,0.6771,0.6771,0.6771,138799992.0
2007-08-24 07:30:00,0.6771,0.6771,0.67705,0.6771,141899995.0
2007-08-24 07:31:00,0.6771,0.6771,0.67705,0.67705,84200000.0
2007-08-24 07:32:00,0.6771,0.6771,0.677,0.67705,52799999.0
2007-08-24 07:33:00,0.6771,0.6771,0.6771,0.6771,4800000.0
2007-08-24 07:34:00,0.6771,0.6771,0.67705,0.6771,58400000.0
2007-08-24 07:35:00,0.67715,0.67715,0.6771,0.6771,368900007.0
2007-08-24 07:36:00,0.6771,0.6771,0.6771,0.6771,400300000.0
2007-08-24 07:37:00,0.6771,0.6771,0.6771,0.6771,642900001.0
2007-08-24 07:38:00,0.6771,0.6771,0.6771,0.6771,194000001.0
2007-08-24 07:39:00,0.6771,0.6772,0.6771,0.6771,118300000.0
2007-08-24 07:40:00,0.6771,0.6772,0.6771,0.6772,69399999.0
2007-08-24 07:41:00,0.6772,0.6772,0.6772,0.6772,44800000.0
2007-08-24 07:42:00,0.6772,0.67725,0.67715,0.67715,59900000.0
2007-08-24 07:43:00,0.6772,0.6772,0.6772,0.6772,9100000.0
2007-08-24 07:44:00,0.6772,0.6772,0.6772,0.6772,8200000.0
2007-08-24 07:45:00,0.6772,0.6772,0.6772,0.6772,8700000.0
2007-08-24 07:46:00,0.6772,0.6772,0.6772,0.6772,9100000.0
2007-08-24 07:47:00,0.6772,0.6772,0.6772,0.6772,12600000.0
2007-08-24 07:48:00,0.6772,0.67725,0.6772,0.6772,33700000.0
2007-08-24 07:49:00,0.6772,0.6772,0.67715,0.67715,24000000.0
2007-08-24 07:50:00,0.6772,0.6772,0.6771,0.67715,57200001.0
2007-08-24 07:51:00,0.6771,0.67715,0.6771,0.6771,260700001.0
2007-08-24 07:52:00,0.67715,0.67715,0.6771,0.67715,175600005.0
2007-08-24 07:53:00,0.67715,0.67725,0.6771,0.67725,648399997.0
2007-08-24 07:54:00,0.67725,0.6773,0.67715,0.67725,225499998.0
2007-08-24 07:55:00,0.67725,0.67725,0.6772,0.67725,868400008.0
2007-08-24 07:56:00,0.67725,0.67725,0.6772,0.6772,413100007.0
2007-08-24 07:57:00,0.6772,0.67725,0.6772,0.6772,389600007.0
2007-08-24 07:58:00,0.67725,0.6773,0.6772,0.6773,559099998.0
2007-08-24 07:59:00,0.6772,0.67735,0.6772,0.6773,619299998.0
2007-08-24 08:00:00,0.6773,0.67735,0.67725,0.67725,579600005.0
2007-08-24 08:01:00,0.6773,0.6774,0.67725,0.6774,413800000.0
2007-08-24 08:02:00,0.6774,0.6774,0.6773,0.67735,143099999.0
2007-08-24 08:03:00,0.6774,0.6774,0.67725,0.67735,297499999.0
2007-08-24 08:04:00,0.67735,0.6774,0.6773,0.6774,440900002.0
2007-08-24 08:05:00,0.6774,0.67745,0.6773,0.6774,387799998.0
2007-08-24 08:06:00,0.6774,0.6774,0.6773,0.6774,940100008.0
2007-08-24 08:07:00,0.6774,0.6774,0.6773,0.67735,197900002.0
2007-08-24 08:08:00,0.6774,0.67745,0.6773,0.67745,188300002.0
2007-08-24 08:09:00,0.6774,0.6774,0.67735,0.6774,52700000.0
2007-08-24 08:10:00,0.6774,0.6774,0.6774,0.6774,35300000.0
2007-08-24 08:11:00,0.6774,0.67745,0.6774,0.6774,176700000.0
2007-08-24 08:12:00,0.6774,0.67755,0.6774,0.67755,607800004.0
2007-08-24 08:13:00,0.67755,0.6777,0.6775,0.6777,1243999996.0
2007-08-24 08:14:00,0.6777,0.67775,0.6776,0.6777,1220700004.0
2007-08-24 08:15:00,0.6777,0.6777,0.6776,0.6776,450199998.0
2007-08-24 08:16:00,0.67765,0.6778,0.6775,0.6777,1724900000.0
2007-08-24 08:17:00,0.6777,0.67785,0.6776,0.6777,1976800006.0
2007-08-24 08:18:00,0.6777,0.6778,0.6777,0.67775,469499997.0
2007-08-24 08:19:00,0.6778,0.6778,0.6778,0.6778,388600006.0
2007-08-24 08:20:00,0.6778,0.6778,0.67775,0.67775,474900001.0
2007-08-24 08:21:00,0.67775,0.6779,0.6777,0.6778,717500001.0
2007-08-24 08:22:00,0.6778,0.6779,0.67775,0.67775,648000002.0
2007-08-24 08:23:00,0.6778,0.6779,0.6778,0.67785,679200000.0
2007-08-24 08:24:00,0.67785,0.6779,0.6778,0.67785,1440499991.0
2007-08-24 08:25:00,0.67785,0.6779,0.67775,0.67775,924999997.0
2007-08-24 08:26:00,0.67775,0.6779,0.67775,0.6778,1331699999.0
2007-08-24 08:27:00,0.6778,0.6778,0.67775,0.67775,791500000.0
2007-08-24 08:28:00,0.6778,0.6778,0.6778,0.6778,762500010.0
2007-08-24 08:29:00,0.6778,0.6778,0.6778,0.6778,799100004.0
2007-08-24 08:30:00,0.6777,0.6778,0.6777,0.6777,337000001.0
2007-08-24 08:31:00,0.6778,0.6778,0.6778,0.6778,337000001.0
2007-08-24 08:32:00,0.6778,0.6778,0.6776,0.6776,2131500002.0
2007-08-24 08:33:00,0.6777,0.6778,0.6776,0.6777,2131500002.0
2007-08-24 08:34:00,0.6776,0.6778,0.6775,0.6778,2131500002.0
2007-08-24 08:35:00,0.6779,0.6779,0.6779,0.6779,2131500002.0
2007-08-24 08:36:00,0.678,0.678,0.6778,0.678,2131500002.0
2007-08-24 08:37:00,0.6781,0.6781,0.678,0.678,2131500002.0
2007-08-24 08:38:00,0.6781,0.6781,0.678,0.678,2131500002.0
2007-08-24 08:39:00,0.6779,0.6779,0.6779,0.6779,2131500002.0
2007-08-24 08:40:00,0.6778,0.678,0.6778,0.678,2131500002.0
2007-08-24 08:41:00,0.6779,0.678,0.6778,0.6779,2131500002.0
2007-08-24 08:42:00,0.6779,0.678,0.6779,0.6779,2131500002.0
2007-08-24 08:43:00,0.67785,0.6779,0.67775,0.67785,1457100007.0
2007-08-24 08:44:00,0.6778,0.678,0.6778,0.678,1342100029.0
2007-08-24 08:45:00,0.6779,0.678,0.6779,0.678,1342100029.0
2007-08-24 08:46:00,0.678,0.6781,0.6779,0.6781,1342100029.0
2007-08-24 08:47:00,0.6781,0.6781,0.678,0.6781,2039499981.0
2007-08-24 08:48:00,0.6783,0.6783,0.6782,0.6782,2039499981.0
2007-08-24 08:49:00,0.6783,0.6784,0.6782,0.6784,2039499981.0
2007-08-24 08:50:00,0.6783,0.6784,0.6783,0.6784,2039499981.0
2007-08-24 08:52:00,0.6783,0.6784,0.6783,0.6783,2039499981.0
2007-08-24 08:53:00,0.6783,0.6784,0.6782,0.6782,2039499981.0
2007-08-24 08:54:00,0.6782,0.6783,0.6782,0.6783,1305100004.0
2007-08-24 08:55:00,0.6782,0.6782,0.678,0.6781,1305100004.0
2007-08-24 08:56:00,0.6782,0.6783,0.6782,0.6782,1305100004.0
2007-08-24 08:57:00,0.6783,0.6783,0.6782,0.6783,1305100004.0
2007-08-24 08:58:00,0.6782,0.6782,0.6782,0.6782,1305100004.0
2007-08-24 08:59:00,0.6782,0.6782,0.6782,0.6782,1305100004.0
2007-08-24 09:00:00,0.6781,0.6782,0.6781,0.6782,1766300042.0
2007-08-24 09:01:00,0.6781,0.6781,0.6779,0.6779,1766300042.0
2007-08-24 09:02:00,0.678,0.678,0.6778,0.6778,1766300042.0
2007-08-24 09:03:00,0.6779,0.6779,0.6777,0.6778,1766300042.0
2007-08-24 09:04:00,0.6777,0.6777,0.6777,0.6777,1766300042.0
2007-08-24 09:05:00,0.6776,0.6776,0.6774,0.6774,1766300042.0
2007-08-24 09:06:00,0.6775,0.6775,0.6774,0.6775,1766300042.0
2007-08-24 09:07:00,0.6776,0.6776,0.6775,0.6775,1766300042.0
2007-08-24 09:08:00,0.6776,0.6777,0.6776,0.6777,1766300042.0
2007-08-24 09:09:00,0.6778,0.6778,0.6778,0.6778,1766300042.0
2007-08-24 09:10:00,0.6777,0.6778,0.6777,0.6777,1766300042.0
2007-08-24 09:11:00,0.6778,0.67795,0.6778,0.6779,1766300042.0
2007-08-24 09:12:00,0.6779,0.6779,0.6778,0.67785,1566200055.0
2007-08-24 09:13:00,0.6779,0.6779,0.67785,0.67785,1054300018.0
2007-08-24 09:14:00,0.6779,0.6779,0.67785,0.67785,1603200024.0
2007-08-24 09:15:00,0.67785,0.6779,0.67775,0.6778,1753600010.0
2007-08-24 09:16:00,0.6778,0.6779,0.6778,0.6779,1124299986.0
2007-08-24 09:17:00,0.6778,0.6779,0.6778,0.6779,1124299986.0
2007-08-24 09:18:00,0.678,0.678,0.6779,0.678,1124299986.0
2007-08-24 09:19:00,0.6781,0.6782,0.678,0.6782,1124299986.0
2007-08-24 09:20:00,0.6781,0.6782,0.6781,0.6782,1124299986.0
2007-08-24 09:21:00,0.6783,0.6783,0.6782,0.6783,1124299986.0
2007-08-24 09:22:00,0.6782,0.6782,0.6782,0.6782,1124299986.0
2007-08-24 09:23:00,0.6783,0.6783,0.6782,0.6783,1124299986.0
2007-08-24 09:24:00,0.6782,0.6783,0.6782,0.6782,1124299986.0
2007-08-24 09:25:00,0.6781,0.6782,0.6781,0.6782,1124299986.0
2007-08-24 09:26:00,0.6781,0.6781,0.6781,0.6781,1124299986.0
2007-08-24 09:27:00,0.678,0.678,0.6779,0.6779,1124299986.0
2007-08-24 09:28:00,0.6778,0.678,0.6778,0.6779,1124299986.0
2007-08-24 09:29:00,0.678,0.678,0.6779,0.6779,1124299986.0
2007-08-24 09:32:00,0.678,0.678,0.6779,0.6779,1124299986.0
2007-08-24 09:33:00,0.678,0.678,0.6779,0.6779,1124299986.0
2007-08-24 09:34:00,0.678,0.678,0.6779,0.678,1124299986.0
2007-08-24 09:36:00,0.6781,0.6782,0.6781,0.6782,1124299986.0
2007-08-24 09:37:00,0.6781,0.6782,0.6781,0.6782,1124299986.0
2007-08-24 09:38:00,0.6781,0.6782,0.6781,0.6782,1124299986.0
2007-08-24 09:39:00,0.67825,0.6783,0.67815,0.67815,1124299986.0
2007-08-24 09:40:00,0.67815,0.6783,0.67815,0.67825,1242999993.0
2007-08-24 09:41:00,0.67825,0.6783,0.6782,0.6782,1568699998.0
2007-08-24 09:43:00,0.6782,0.6782,0.67815,0.6782,1966199997.0
2007-08-24 09:44:00,0.6782,0.6782,0.6782,0.6782,1588499975.0
2007-08-24 09:45:00,0.6781,0.6782,0.6781,0.6781,1588499975.0
2007-08-24 09:46:00,0.6782,0.6782,0.678,0.678,1588499975.0
2007-08-24 09:47:00,0.6781,0.6781,0.678,0.6781,1588499975.0
2007-08-24 09:48:00,0.67805,0.67805,0.678,0.67805,1588499975.0
2007-08-24 09:49:00,0.6779,0.678,0.6779,0.678,2119300016.0
2007-08-24 09:50:00,0.6779,0.6779,0.6779,0.6779,2119300016.0
2007-08-24 09:51:00,0.678,0.678,0.678,0.678,2119300016.0
2007-08-24 09:53:00,0.6779,0.678,0.6779,0.678,2119300016.0
2007-08-24 09:56:00,0.6779,0.6779,0.6777,0.6778,2119300016.0
2007-08-24 09:57:00,0.6779,0.6779,0.6778,0.6779,2119300016.0
2007-08-24 09:58:00,0.678,0.678,0.678,0.678,2119300016.0
2007-08-24 09:59:00,0.6779,0.678,0.6779,0.6779,2119300016.0
2007-08-24 10:00:00,0.6778,0.6779,0.6778,0.6779,2119300016.0
2007-08-24 10:01:00,0.6778,0.6778,0.6777,0.6778,2119300016.0
2007-08-24 10:02:00,0.6779,0.6781,0.6779,0.67795,2119300016.0
2007-08-24 10:03:00,0.678,0.678,0.678,0.678,881499995.0
2007-08-24 10:05:00,0.6781,0.6781,0.67795,0.6781,881499995.0
2007-08-24 10:07:00,0.6779,0.678,0.6779,0.678,1600700013.0
2007-08-24 10:08:00,0.678,0.6781,0.678,0.6781,1600700013.0
2007-08-24 10:09:00,0.6781,0.6781,0.6781,0.6781,1823500007.0
2007-08-24 10:10:00,0.67815,0.6782,0.67815,0.6782,1823500007.0
2007-08-24 10:11:00,0.678,0.6781,0.678,0.678,1092999991.0
2007-08-24 10:12:00,0.6781,0.6781,0.678,0.678,1092999991.0
2007-08-24 10:13:00,0.6781,0.6781,0.678,0.6781,1092999991.0
2007-08-24 10:14:00,0.6781,0.6781,0.67805,0.67805,1687400002.0
2007-08-24 10:15:00,0.678,0.6781,0.678,0.6781,1314599991.0
2007-08-24 10:16:00,0.6782,0.6783,0.6782,0.6783,1314599991.0
2007-08-24 10:17:00,0.6782,0.6783,0.67815,0.6783,1314599991.0
2007-08-24 10:19:00,0.67825,0.6783,0.67815,0.6782,1498500000.0
2007-08-24 10:20:00,0.6782,0.6782,0.6782,0.6782,1074700009.0
2007-08-24 10:23:00,0.6784,0.6784,0.6783,0.6784,1074700009.0
2007-08-24 10:24:00,0.6783,0.6784,0.6783,0.6784,1074700009.0
2007-08-24 10:25:00,0.6783,0.6784,0.6783,0.6783,1074700009.0
2007-08-24 10:26:00,0.6784,0.6785,0.6784,0.6785,1074700009.0
2007-08-24 10:27:00,0.6786,0.6786,0.6786,0.6786,1074700009.0
2007-08-24 10:28:00,0.6785,0.6787,0.6785,0.6787,1074700009.0
2007-08-24 10:29:00,0.6786,0.6788,0.6786,0.6788,1074700009.0
2007-08-24 10:30:00,0.6787,0.6789,0.6787,0.6788,1074700009.0
2007-08-24 10:31:00,0.6787,0.6788,0.6787,0.6787,1074700009.0
2007-08-24 10:32:00,0.6786,0.6786,0.6786,0.6786,1074700009.0
2007-08-24 10:33:00,0.6785,0.6785,0.6782,0.6782,1074700009.0
2007-08-24 10:34:00,0.6783,0.6785,0.6783,0.6783,1074700009.0
2007-08-24 10:35:00,0.6784,0.6784,0.6784,0.6784,1074700009.0
2007-08-24 10:36:00,0.6783,0.6783,0.6782,0.6782,1074700009.0
2007-08-24 10:37:00,0.6783,0.6783,0.6782,0.6783,1074700009.0
2007-08-24 10:38:00,0.6782,0.6785,0.6782,0.6784,1074700009.0
2007-08-24 10:39:00,0.6785,0.6785,0.6784,0.6785,1074700009.0
2007-08-24 10:40:00,0.6785,0.6785,0.6784,0.6784,1607799999.0
2007-08-24 10:41:00,0.6785,0.6785,0.6782,0.6782,1607799999.0
2007-08-24 10:42:00,0.6781,0.6782,0.678,0.6781,1607799999.0
2007-08-24 10:44:00,0.678,0.6781,0.6779,0.6781,1607799999.0
2007-08-24 10:45:00,0.678,0.6782,0.678,0.6781,1607799999.0
2007-08-24 10:47:00,0.6782,0.6783,0.6782,0.6782,1607799999.0
2007-08-24 10:48:00,0.6783,0.6783,0.6782,0.6783,1607799999.0
2007-08-24 10:49:00,0.6782,0.6783,0.6782,0.6782,1607799999.0
2007-08-24 10:50:00,0.6783,0.6783,0.67825,0.6783,1607799999.0
2007-08-24 10:51:00,0.67825,0.6783,0.67825,0.67825,1059499999.0
2007-08-24 10:52:00,0.6783,0.6783,0.6781,0.6781,2001200012.0
2007-08-24 10:55:00,0.6782,0.6783,0.6782,0.6783,2001200012.0
2007-08-24 10:56:00,0.6781,0.6781,0.6781,0.6781,2130199989.0
2007-08-24 10:57:00,0.6782,0.6782,0.6781,0.6781,2130199989.0
2007-08-24 10:58:00,0.6782,0.6782,0.6781,0.6782,2130199989.0
2007-08-24 10:59:00,0.6782,0.6782,0.6781,0.6781,1311800001.0
2007-08-24 11:00:00,0.6782,0.6782,0.6782,0.6782,1311800001.0
2007-08-24 11:01:00,0.6783,0.6784,0.6782,0.6784,1311800001.0
2007-08-24 11:02:00,0.6783,0.6783,0.6783,0.6783,1311800001.0
2007-08-24 11:03:00,0.6784,0.6784,0.6783,0.6784,1311800001.0
2007-08-24 11:04:00,0.6785,0.6785,0.6784,0.6784,1311800001.0
2007-08-24 11:05:00,0.6785,0.6785,0.67835,0.6784,1311800001.0
2007-08-24 11:06:00,0.6783,0.6783,0.6783,0.6783,1905099999.0
2007-08-24 11:07:00,0.6784,0.6784,0.6783,0.6784,1905099999.0
2007-08-24 11:08:00,0.6785,0.6786,0.6785,0.6786,1905099999.0
2007-08-24 11:09:00,0.6785,0.6786,0.6784,0.6784,1905099999.0
2007-08-24 11:10:00,0.6785,0.67855,0.67845,0.67855,1905099999.0
2007-08-24 11:11:00,0.6786,0.6786,0.6784,0.6785,1299600007.0
2007-08-24 11:12:00,0.6784,0.6785,0.6784,0.6784,1299600007.0
2007-08-24 11:13:00,0.6785,0.6785,0.67835,0.6784,1299600007.0
2007-08-24 11:16:00,0.6785,0.6785,0.6785,0.6785,1957199986.0
2007-08-24 11:17:00,0.6784,0.6785,0.6784,0.6785,1957199986.0
2007-08-24 11:19:00,0.6786,0.6786,0.6785,0.6785,1957199986.0
2007-08-24 11:20:00,0.6785,0.6785,0.6785,0.6785,1782199982.0
2007-08-24 11:21:00,0.6785,0.6785,0.67845,0.6785,355999996.0
2007-08-24 11:22:00,0.6785,0.6785,0.67845,0.6785,1005499996.0
2007-08-24 11:23:00,0.6785,0.6785,0.6785,0.6785,919700026.0
2007-08-24 11:24:00,0.6785,0.6785,0.6784,0.6785,1847500010.0
2007-08-24 11:25:00,0.6786,0.6787,0.6786,0.6786,1847500010.0
2007-08-24 11:26:00,0.6785,0.6786,0.6783,0.6784,1433699994.0
2007-08-24 11:27:00,0.6785,0.6785,0.6784,0.6784,1433699994.0
2007-08-24 11:28:00,0.6783,0.6784,0.6783,0.6784,1433699994.0
2007-08-24 11:29:00,0.6784,0.6784,0.67825,0.6783,1433699994.0
2007-08-24 11:30:00,0.6783,0.6784,0.6783,0.6784,1115600006.0
2007-08-24 11:31:00,0.6782,0.6783,0.6782,0.6783,355200004.0
2007-08-24 11:32:00,0.6782,0.6783,0.6782,0.6782,355200004.0
2007-08-24 11:33:00,0.6783,0.6783,0.6783,0.6783,355200004.0
2007-08-24 11:34:00,0.6783,0.6783,0.67825,0.6783,513199993.0
2007-08-24 11:35:00,0.67825,0.6783,0.67825,0.67825,743200014.0
2007-08-24 11:36:00,0.6783,0.6783,0.67825,0.6783,488000009.0
2007-08-24 11:37:00,0.6783,0.6783,0.6783,0.6783,1696600010.0
2007-08-24 11:38:00,0.6783,0.6783,0.6782,0.6782,1124700001.0
2007-08-24 11:39:00,0.6781,0.6782,0.6781,0.6782,1643500002.0
2007-08-24 11:40:00,0.6781,0.6781,0.6781,0.6781,1643500002.0
2007-08-24 11:41:00,0.6782,0.6783,0.6782,0.6783,1643500002.0
2007-08-24 11:42:00,0.6782,0.6783,0.6782,0.6783,1643500002.0
2007-08-24 11:43:00,0.6783,0.67835,0.6783,0.67835,1643500002.0
2007-08-24 11:45:00,0.6784,0.6784,0.67835,0.6784,1769700008.0
2007-08-24 11:46:00,0.6784,0.6787,0.6784,0.6785,1221600009.0
2007-08-24 11:47:00,0.6786,0.6786,0.6785,0.6785,1221600009.0
2007-08-24 11:48:00,0.6785,0.6785,0.6784,0.67845,1947699964.0
2007-08-24 11:49:00,0.6786,0.6786,0.6786,0.6786,2080599975.0
2007-08-24 11:50:00,0.6785,0.6787,0.6785,0.6787,2080599975.0
2007-08-24 11:51:00,0.6786,0.6787,0.6786,0.6786,2080599975.0
2007-08-24 11:52:00,0.6787,0.6787,0.6786,0.6787,2080599975.0
2007-08-24 11:53:00,0.6786,0.6788,0.6786,0.6787,2080599975.0
2007-08-24 11:54:00,0.6788,0.6788,0.6787,0.6788,2080599975.0
2007-08-24 11:55:00,0.6789,0.6789,0.6788,0.6789,2080599975.0
2007-08-24 11:56:00,0.6788,0.6789,0.6788,0.6788,2080599975.0
2007-08-24 11:57:00,0.6787,0.6788,0.6787,0.6788,2080599975.0
2007-08-24 11:58:00,0.6787,0.6788,0.6787,0.6788,2080599975.0
2007-08-24 11:59:00,0.6787,0.6787,0.6786,0.6786,2080599975.0
2007-08-24 12:00:00,0.6785,0.6785,0.6785,0.6785,2080599975.0
2007-08-24 12:01:00,0.6784,0.6785,0.6784,0.6784,2080599975.0
2007-08-24 12:02:00,0.6785,0.6785,0.6784,0.6785,2080599975.0
2007-08-24 12:03:00,0.6784,0.6789,0.6784,0.6788,2080599975.0
2007-08-24 12:04:00,0.6787,0.6788,0.6787,0.6788,2080599975.0
2007-08-24 12:05:00,0.6787,0.6787,0.6787,0.6787,2080599975.0
2007-08-24 12:06:00,0.6786,0.6787,0.6786,0.6786,2080599975.0
2007-08-24 12:08:00,0.6785,0.6786,0.6785,0.6786,2080599975.0
2007-08-24 12:09:00,0.6787,0.6787,0.6786,0.6786,2080599975.0
2007-08-24 12:10:00,0.6787,0.6787,0.6787,0.6787,2080599975.0
2007-08-24 12:11:00,0.6786,0.6787,0.6786,0.6787,2080599975.0
2007-08-24 12:12:00,0.6788,0.67885,0.67875,0.6788,2080599975.0
2007-08-24 12:13:00,0.6788,0.6788,0.6787,0.6788,1179199980.0
2007-08-24 12:14:00,0.6789,0.6789,0.67885,0.6789,1179199980.0
2007-08-24 12:15:00,0.6789,0.6789,0.6788,0.6788,1369699968.0
2007-08-24 12:16:00,0.6787,0.6787,0.6787,0.6787,1369699968.0
2007-08-24 12:17:00,0.6788,0.6788,0.6787,0.6788,1369699968.0
2007-08-24 12:18:00,0.6787,0.6789,0.6787,0.6789,1369699968.0
2007-08-24 12:19:00,0.6792,0.6792,0.6791,0.6791,1369699968.0
2007-08-24 12:20:00,0.679,0.6791,0.679,0.679,1369699968.0
2007-08-24 12:21:00,0.6789,0.679,0.6789,0.6789,1369699968.0
2007-08-24 12:23:00,0.679,0.679,0.6789,0.6789,1369699968.0
2007-08-24 12:24:00,0.679,0.679,0.679,0.679,1369699968.0
2007-08-24 12:25:00,0.679,0.679,0.6789,0.679,928700004.0
2007-08-24 12:26:00,0.6789,0.679,0.6789,0.679,928700004.0
2007-08-24 12:27:00,0.6789,0.679,0.6789,0.679,928700004.0
2007-08-24 12:28:00,0.6791,0.6791,0.6789,0.6789,928700004.0
2007-08-24 12:29:00,0.679,0.679,0.6789,0.679,928700004.0
2007-08-24 12:30:00,0.6789,0.679,0.6788,0.6788,928700004.0
2007-08-24 12:31:00,0.6787,0.6788,0.6787,0.6787,928700004.0
2007-08-24 12:32:00,0.6788,0.6788,0.6788,0.6788,928700004.0
2007-08-24 12:33:00,0.6789,0.6789,0.6788,0.6789,928700004.0
2007-08-24 12:34:00,0.6789,0.6789,0.6788,0.6788,952000014.0
2007-08-24 12:35:00,0.6789,0.6789,0.6788,0.6789,952000014.0
2007-08-24 12:36:00,0.679,0.679,0.6789,0.6789,952000014.0
2007-08-24 12:37:00,0.679,0.679,0.6789,0.679,952000014.0
2007-08-24 12:39:00,0.6789,0.6789,0.6789,0.6789,952000014.0
2007-08-24 12:40:00,0.679,0.679,0.6788,0.6788,952000014.0
2007-08-24 12:41:00,0.6789,0.6789,0.6788,0.6789,952000014.0
2007-08-24 12:42:00,0.679,0.679,0.6789,0.6789,952000014.0
2007-08-24 12:43:00,0.6788,0.6789,0.6788,0.6789,799800000.0
2007-08-24 12:44:00,0.67895,0.679,0.6789,0.679,799800000.0
2007-08-24 12:45:00,0.679,0.679,0.67895,0.679,826600016.0
2007-08-24 12:46:00,0.679,0.679,0.679,0.679,766599993.0
2007-08-24 12:47:00,0.6791,0.6791,0.6791,0.6791,766599993.0
2007-08-24 12:50:00,0.67915,0.6792,0.6791,0.67915,766599993.0
2007-08-24 12:51:00,0.679,0.679,0.6789,0.6789,1114300007.0
2007-08-24 12:52:00,0.679,0.679,0.6789,0.679,1114300007.0
2007-08-24 12:54:00,0.6789,0.6791,0.6789,0.6791,367800005.0
2007-08-24 12:55:00,0.6791,0.67915,0.67905,0.67915,367800005.0
2007-08-24 12:56:00,0.67915,0.6792,0.6791,0.67915,1086800000.0
2007-08-24 12:57:00,0.679,0.6791,0.679,0.679,2030700015.0
2007-08-24 12:58:00,0.6789,0.679,0.6789,0.679,2030700015.0
2007-08-24 12:59:00,0.6789,0.6791,0.6789,0.679,2030700015.0
2007-08-24 13:00:00,0.6791,0.6793,0.6791,0.6792,2030700015.0
2007-08-24 13:02:00,0.6793,0.6793,0.6792,0.6793,2030700015.0
2007-08-24 13:04:00,0.6792,0.6794,0.6792,0.6793,2030700015.0
2007-08-24 13:05:00,0.6792,0.6793,0.6792,0.6792,2030700015.0
2007-08-24 13:06:00,0.6791,0.6792,0.6791,0.6792,2030700015.0
2007-08-24 13:07:00,0.6791,0.6792,0.6791,0.6791,2030700015.0
2007-08-24 13:08:00,0.679,0.679,0.6788,0.6789,2030700015.0
2007-08-24 13:10:00,0.6788,0.679,0.6788,0.679,2030700015.0
2007-08-24 13:11:00,0.6789,0.679,0.6789,0.679,2030700015.0
2007-08-24 13:12:00,0.6789,0.679,0.6789,0.679,2030700015.0
2007-08-24 13:13:00,0.6791,0.6791,0.679,0.679,2030700015.0
2007-08-24 13:14:00,0.6789,0.679,0.6789,0.679,2030700015.0
2007-08-24 13:15:00,0.6789,0.679,0.6788,0.6789,2030700015.0
2007-08-24 13:16:00,0.6788,0.679,0.6788,0.6789,2030700015.0
2007-08-24 13:17:00,0.679,0.6791,0.6789,0.679,2030700015.0
2007-08-24 13:18:00,0.6791,0.6793,0.6791,0.6792,2030700015.0
2007-08-24 13:19:00,0.6794,0.6794,0.6793,0.67935,2030700015.0
2007-08-24 13:20:00,0.6791,0.6792,0.6791,0.6792,1622900008.0
2007-08-24 13:21:00,0.6791,0.6792,0.679,0.6791,1622900008.0
2007-08-24 13:22:00,0.6792,0.6792,0.6791,0.6792,1622900008.0
2007-08-24 13:23:00,0.6791,0.6792,0.6791,0.6792,1622900008.0
2007-08-24 13:24:00,0.6791,0.6791,0.679,0.6791,1622900008.0
2007-08-24 13:25:00,0.679,0.6791,0.679,0.679,1622900008.0
2007-08-24 13:26:00,0.6791,0.6791,0.6791,0.6791,1622900008.0
2007-08-24 13:27:00,0.6792,0.6792,0.67905,0.67915,1622900008.0
2007-08-24 13:28:00,0.6792,0.6792,0.6791,0.6792,1059400000.0
2007-08-24 13:29:00,0.6793,0.6793,0.6793,0.6793,1059400000.0
2007-08-24 13:30:00,0.6794,0.6794,0.6794,0.6794,1059400000.0
2007-08-24 13:31:00,0.6793,0.6794,0.6793,0.6794,1059400000.0
2007-08-24 13:32:00,0.6793,0.6794,0.6792,0.6793,1059400000.0
2007-08-24 13:33:00,0.6794,0.6794,0.6792,0.6793,1059400000.0
2007-08-24 13:34:00,0.6794,0.6794,0.6793,0.6793,1059400000.0
2007-08-24 13:35:00,0.6794,0.6794,0.6794,0.6794,1059400000.0
2007-08-24 13:36:00,0.6794,0.6794,0.67925,0.67925,2145300016.0
2007-08-24 13:37:00,0.6792,0.6793,0.6792,0.6793,939999988.0
2007-08-24 13:38:00,0.6792,0.6793,0.6792,0.6793,939999988.0
2007-08-24 13:39:00,0.6793,0.6794,0.6793,0.67935,939999988.0
2007-08-24 13:41:00,0.6794,0.6794,0.6794,0.6794,1605999997.0
2007-08-24 13:42:00,0.6795,0.6795,0.6794,0.6794,1605999997.0
2007-08-24 13:43:00,0.6795,0.6795,0.6793,0.6794,1605999997.0
2007-08-24 13:44:00,0.6793,0.6793,0.6793,0.6793,1605999997.0
2007-08-24 13:45:00,0.6794,0.6794,0.67935,0.67935,1605999997.0
2007-08-24 13:46:00,0.6792,0.6792,0.6792,0.6792,2047099998.0
2007-08-24 13:47:00,0.6793,0.6794,0.6793,0.6794,2047099998.0
2007-08-24 13:48:00,0.6792,0.6794,0.6792,0.6793,1161000002.0
2007-08-24 13:49:00,0.6794,0.6795,0.6793,0.6795,1161000002.0
2007-08-24 13:50:00,0.6794,0.6795,0.6794,0.6794,1161000002.0
2007-08-24 13:51:00,0.6793,0.6794,0.6793,0.6794,1161000002.0
2007-08-24 13:52:00,0.6793,0.6794,0.6793,0.6793,1161000002.0
2007-08-24 13:53:00,0.6792,0.6793,0.6791,0.6792,1161000002.0
2007-08-24 13:54:00,0.6793,0.6793,0.6792,0.6792,1161000002.0
2007-08-24 13:55:00,0.6792,0.6793,0.67915,0.67915,1161000002.0
2007-08-24 13:57:00,0.6793,0.6793,0.67925,0.6793,927600000.0
2007-08-24 13:58:00,0.6793,0.6793,0.67925,0.6793,703099997.0
2007-08-24 13:59:00,0.6791,0.6792,0.6791,0.6791,1158000006.0
2007-08-24 14:00:00,0.6792,0.67925,0.6791,0.67915,1158000006.0
2007-08-24 14:01:00,0.67915,0.6793,0.67915,0.6792,1988699982.0
2007-08-24 14:02:00,0.6791,0.6792,0.6791,0.6791,844899997.0
2007-08-24 14:03:00,0.6792,0.6792,0.6791,0.67915,844899997.0
2007-08-24 14:04:00,0.6791,0.67915,0.67905,0.67915,1339699986.0
2007-08-24 14:05:00,0.6791,0.6791,0.679,0.679,493799990.0
2007-08-24 14:06:00,0.6791,0.6791,0.679,0.679,493799990.0
2007-08-24 14:07:00,0.6791,0.6791,0.67905,0.67905,493799990.0
2007-08-24 14:09:00,0.6789,0.679,0.6788,0.6788,442700004.0
2007-08-24 14:10:00,0.6786,0.6788,0.6786,0.6788,442700004.0
2007-08-24 14:11:00,0.6789,0.6789,0.6788,0.6788,442700004.0
2007-08-24 14:12:00,0.6789,0.6789,0.6789,0.6789,442700004.0
2007-08-24 14:13:00,0.6788,0.6789,0.6788,0.6788,442700004.0
2007-08-24 14:15:00,0.6787,0.6788,0.6787,0.6787,442700004.0
2007-08-24 14:16:00,0.6788,0.6788,0.6788,0.6788,442700004.0
2007-08-24 14:17:00,0.6789,0.6789,0.6789,0.6789,442700004.0
2007-08-24 14:18:00,0.6789,0.6789,0.6788,0.6789,442700004.0
2007-08-24 14:19:00,0.6788,0.6788,0.6788,0.6788,2028900006.0
2007-08-24 14:20:00,0.67895,0.679,0.67885,0.67885,2028900006.0
2007-08-24 14:21:00,0.6788,0.6789,0.6788,0.6789,1966200004.0
2007-08-24 14:22:00,0.67895,0.67895,0.67885,0.6789,1966200004.0
2007-08-24 14:23:00,0.6789,0.679,0.6789,0.67895,925199991.0
2007-08-24 14:24:00,0.67895,0.679,0.67885,0.67895,741800004.0
2007-08-24 14:25:00,0.67895,0.67895,0.6788,0.6789,2039300010.0
2007-08-24 14:26:00,0.6789,0.6789,0.6788,0.6788,2122099994.0
2007-08-24 14:28:00,0.6786,0.6787,0.6786,0.6786,1600000001.0
2007-08-24 14:29:00,0.6787,0.6787,0.6786,0.6786,1600000001.0
2007-08-24 14:30:00,0.6783,0.6787,0.6782,0.6787,1600000001.0
2007-08-24 14:31:00,0.6786,0.6787,0.6786,0.6787,1600000001.0
2007-08-24 14:32:00,0.6785,0.6786,0.6784,0.6785,1600000001.0
2007-08-24 14:33:00,0.6784,0.6785,0.6782,0.6784,1600000001.0
2007-08-24 14:34:00,0.6785,0.6785,0.6784,0.6785,1600000001.0
2007-08-24 14:36:00,0.6783,0.6784,0.6782,0.6783,1600000001.0
2007-08-24 14:37:00,0.6784,0.6785,0.6783,0.6784,1600000001.0
2007-08-24 14:38:00,0.6783,0.6784,0.6783,0.6784,1600000001.0
2007-08-24 14:39:00,0.6783,0.6784,0.6783,0.6784,1600000001.0
2007-08-24 14:40:00,0.6783,0.6784,0.6783,0.6784,1600000001.0
2007-08-24 14:41:00,0.6785,0.6785,0.6783,0.6783,1600000001.0
2007-08-24 14:42:00,0.6782,0.6783,0.6782,0.6782,1600000001.0
2007-08-24 14:43:00,0.6783,0.6784,0.6783,0.6784,1600000001.0
2007-08-24 14:44:00,0.6783,0.6784,0.6783,0.6784,1600000001.0
2007-08-24 14:45:00,0.6783,0.6783,0.6783,0.6783,1600000001.0
2007-08-24 14:46:00,0.6782,0.6783,0.6782,0.6783,1600000001.0
2007-08-24 14:47:00,0.6784,0.6784,0.6784,0.6784,1600000001.0
2007-08-24 14:48:00,0.6783,0.6783,0.6782,0.6782,1600000001.0
2007-08-24 14:49:00,0.6783,0.6783,0.6782,0.6782,1600000001.0
2007-08-24 14:50:00,0.6783,0.6784,0.6783,0.6784,1600000001.0
2007-08-24 14:51:00,0.6783,0.6784,0.6782,0.6783,1600000001.0
2007-08-24 14:52:00,0.6782,0.6783,0.6782,0.6783,1600000001.0
2007-08-24 14:53:00,0.6782,0.6783,0.6782,0.6782,1600000001.0
2007-08-24 14:54:00,0.6783,0.6783,0.6782,0.6782,1600000001.0
2007-08-24 14:55:00,0.6783,0.6783,0.6781,0.6782,1600000001.0
2007-08-24 14:56:00,0.6783,0.6783,0.6782,0.6782,1600000001.0
2007-08-24 14:57:00,0.6783,0.6783,0.6782,0.6783,1600000001.0
2007-08-24 14:59:00,0.6782,0.6783,0.6781,0.6782,1600000001.0
2007-08-24 15:00:00,0.6781,0.6783,0.6781,0.6783,1600000001.0
2007-08-24 15:01:00,0.6782,0.6783,0.6782,0.6783,1600000001.0
2007-08-24 15:02:00,0.6782,0.6783,0.6781,0.6782,1600000001.0
2007-08-24 15:03:00,0.6781,0.6781,0.6781,0.6781,1600000001.0
2007-08-24 15:04:00,0.6782,0.6783,0.6781,0.6783,1600000001.0
2007-08-24 15:05:00,0.6784,0.6784,0.6783,0.6783,1600000001.0
2007-08-24 15:07:00,0.6784,0.6784,0.6783,0.6784,1600000001.0
2007-08-24 15:08:00,0.6783,0.6783,0.6782,0.6782,1600000001.0
2007-08-24 15:12:00,0.67825,0.67825,0.67815,0.6782,1600000001.0
2007-08-24 15:13:00,0.6783,0.6783,0.6782,0.6783,2023000002.0
2007-08-24 15:14:00,0.6782,0.6783,0.6782,0.6782,2023000002.0
2007-08-24 15:15:00,0.6781,0.6782,0.6781,0.6781,2023000002.0
2007-08-24 15:16:00,0.6783,0.6783,0.6782,0.6783,2023000002.0
2007-08-24 15:17:00,0.6784,0.6784,0.6783,0.6784,2023000002.0
2007-08-24 15:19:00,0.6783,0.6784,0.6783,0.6784,2023000002.0
2007-08-24 15:20:00,0.6783,0.6784,0.6777,0.6779,2023000002.0
2007-08-24 15:21:00,0.6776,0.6779,0.6776,0.6777,2023000002.0
2007-08-24 15:22:00,0.6776,0.6777,0.6776,0.6776,2023000002.0
2007-08-24 15:23:00,0.6778,0.6778,0.6774,0.6776,2023000002.0
2007-08-24 15:24:00,0.6775,0.6777,0.6775,0.6777,2023000002.0
2007-08-24 15:25:00,0.6778,0.6778,0.6777,0.6777,2023000002.0
2007-08-24 15:26:00,0.6778,0.6778,0.6776,0.6777,2023000002.0
2007-08-24 15:27:00,0.6776,0.6776,0.6776,0.6776,2023000002.0
2007-08-24 15:28:00,0.6777,0.6777,0.6777,0.6777,2023000002.0
2007-08-24 15:29:00,0.6778,0.6778,0.6776,0.6777,2023000002.0
2007-08-24 15:30:00,0.6776,0.6778,0.6776,0.6777,2023000002.0
2007-08-24 15:31:00,0.6778,0.6779,0.6777,0.6778,2023000002.0
2007-08-24 15:32:00,0.6779,0.6781,0.6778,0.6781,2023000002.0
2007-08-24 15:33:00,0.6782,0.6782,0.678,0.6781,2023000002.0
2007-08-24 15:34:00,0.6782,0.6783,0.6781,0.6782,2023000002.0
2007-08-24 15:35:00,0.6781,0.6782,0.6781,0.6782,2023000002.0
2007-08-24 15:36:00,0.6781,0.6782,0.678,0.678,2023000002.0
2007-08-24 15:37:00,0.6781,0.6781,0.678,0.6781,2023000002.0
2007-08-24 15:39:00,0.6782,0.6783,0.6782,0.6783,2023000002.0
2007-08-24 15:40:00,0.6783,0.6783,0.6782,0.6782,2023000002.0
2007-08-24 15:41:00,0.6781,0.6782,0.6781,0.6782,1243200000.0
2007-08-24 15:44:00,0.6781,0.6781,0.6781,0.6781,1243200000.0
2007-08-24 15:45:00,0.6782,0.6782,0.6781,0.6781,1243200000.0
2007-08-24 15:47:00,0.678,0.6781,0.678,0.6781,1243200000.0
2007-08-24 15:48:00,0.6782,0.6782,0.6781,0.6781,1243200000.0
2007-08-24 15:49:00,0.6782,0.6782,0.6781,0.6782,1243200000.0
2007-08-24 15:50:00,0.6783,0.6783,0.6782,0.6782,1243200000.0
2007-08-24 15:51:00,0.6783,0.6783,0.67815,0.6782,1243200000.0
2007-08-24 15:52:00,0.6781,0.6782,0.6781,0.6782,2025899966.0
2007-08-24 15:53:00,0.6781,0.6783,0.6781,0.6783,2025899966.0
2007-08-24 15:54:00,0.6782,0.6782,0.6782,0.6782,2025899966.0
2007-08-24 15:55:00,0.6783,0.6783,0.6782,0.6782,2025899966.0
2007-08-24 15:56:00,0.6783,0.6783,0.6782,0.6783,2025899966.0
2007-08-24 15:57:00,0.6782,0.6782,0.6781,0.6781,2025899966.0
2007-08-24 15:58:00,0.6782,0.6782,0.6781,0.6782,2025899966.0
2007-08-24 15:59:00,0.6783,0.6783,0.67815,0.6782,2025899966.0
2007-08-24 16:00:00,0.6781,0.6783,0.678,0.6781,1939100018.0
2007-08-24 16:01:00,0.678,0.6782,0.678,0.6782,1939100018.0
2007-08-24 16:02:00,0.6781,0.6782,0.678,0.6782,1939100018.0
2007-08-24 16:03:00,0.6781,0.6782,0.6781,0.6782,1939100018.0
2007-08-24 16:04:00,0.6783,0.6783,0.6782,0.6783,1939100018.0
2007-08-24 16:05:00,0.6781,0.6782,0.6781,0.6782,1939100018.0
2007-08-24 16:06:00,0.6781,0.6783,0.6781,0.6783,1939100018.0
2007-08-24 16:07:00,0.6784,0.6784,0.6783,0.6784,1939100018.0
2007-08-24 16:08:00,0.6785,0.6786,0.6785,0.6786,1939100018.0
2007-08-24 16:09:00,0.6787,0.6787,0.6785,0.6786,1939100018.0
2007-08-24 16:10:00,0.6787,0.6787,0.6785,0.6786,1939100018.0
2007-08-24 16:11:00,0.6785,0.6786,0.6785,0.6786,1939100018.0
2007-08-24 16:12:00,0.6785,0.6786,0.6784,0.6785,1939100018.0
2007-08-24 16:13:00,0.6784,0.6785,0.6784,0.6785,1939100018.0
2007-08-24 16:15:00,0.6786,0.6786,0.6785,0.6786,1939100018.0
2007-08-24 16:16:00,0.6785,0.6786,0.6785,0.6785,1939100018.0
2007-08-24 16:17:00,0.6786,0.6786,0.6785,0.6785,1939100018.0
2007-08-24 16:18:00,0.6786,0.67865,0.6786,0.67865,1939100018.0
2007-08-24 16:19:00,0.6787,0.6787,0.6786,0.6786,1552649984.0
2007-08-24 16:20:00,0.67865,0.6787,0.6786,0.67865,1552649984.0
2007-08-24 16:21:00,0.6785,0.6786,0.6785,0.6786,1168200006.0
2007-08-24 16:22:00,0.6785,0.6786,0.6785,0.6785,1168200006.0
2007-08-24 16:23:00,0.6784,0.6785,0.6783,0.6784,1168200006.0
2007-08-24 16:24:00,0.6782,0.6783,0.6782,0.6783,1168200006.0
2007-08-24 16:26:00,0.6784,0.6784,0.6783,0.6783,1168200006.0
2007-08-24 16:27:00,0.6784,0.6784,0.6783,0.6783,1168200006.0
2007-08-24 16:28:00,0.6784,0.6784,0.6784,0.6784,1168200006.0
2007-08-24 16:29:00,0.6784,0.6784,0.6783,0.6784,1842300008.0
2007-08-24 16:31:00,0.6783,0.6784,0.6783,0.6783,1842300008.0
2007-08-24 16:32:00,0.6784,0.6784,0.67825,0.6784,1842300008.0
2007-08-24 16:33:00,0.6784,0.6784,0.6783,0.6784,2129100023.0
2007-08-24 16:34:00,0.6783,0.6784,0.6783,0.6784,2129100023.0
2007-08-24 16:37:00,0.6783,0.6783,0.6783,0.6783,2129100023.0
2007-08-24 16:39:00,0.6784,0.6784,0.67825,0.6784,2129100023.0
2007-08-24 16:40:00,0.6782,0.6782,0.6782,0.6782,1867800015.0
2007-08-24 16:41:00,0.6783,0.6783,0.6782,0.6782,1867800015.0
2007-08-24 16:42:00,0.6783,0.6783,0.6782,0.6782,1867800015.0
2007-08-24 16:43:00,0.6781,0.6781,0.6781,0.6781,1867800015.0
2007-08-24 16:44:00,0.6782,0.6783,0.6781,0.6783,1867800015.0
2007-08-24 16:45:00,0.67815,0.6783,0.67815,0.6783,1867800015.0
2007-08-24 16:46:00,0.6782,0.6783,0.6782,0.6782,1453700027.0
2007-08-24 16:47:00,0.6783,0.6783,0.6782,0.6782,1453700027.0
2007-08-24 16:48:00,0.6783,0.6783,0.6782,0.6782,1453700027.0
2007-08-24 16:49:00,0.6783,0.6783,0.6782,0.6782,1453700027.0
2007-08-24 16:50:00,0.6783,0.6783,0.6783,0.6783,1453700027.0
2007-08-24 16:51:00,0.6782,0.6783,0.6782,0.6782,1453700027.0
2007-08-24 16:52:00,0.6783,0.6783,0.6782,0.6783,1453700027.0
2007-08-24 16:53:00,0.6782,0.6783,0.6781,0.6782,1453700027.0
2007-08-24 16:54:00,0.6781,0.6782,0.6781,0.6781,1453700027.0
2007-08-24 16:55:00,0.678,0.6782,0.678,0.6781,1453700027.0
2007-08-24 16:56:00,0.6782,0.6782,0.6781,0.6782,1453700027.0
2007-08-24 16:58:00,0.6783,0.6783,0.6782,0.6783,1453700027.0
2007-08-24 16:59:00,0.6784,0.6786,0.6784,0.6786,1453700027.0
2007-08-24 17:00:00,0.6785,0.6786,0.6785,0.6785,1453700027.0
2007-08-24 17:01:00,0.6786,0.6786,0.6785,0.6785,1453700027.0
2007-08-24 17:02:00,0.6786,0.6786,0.6785,0.6785,1453700027.0
2007-08-24 17:03:00,0.6784,0.6787,0.6784,0.6786,1453700027.0
2007-08-24 17:04:00,0.6787,0.6787,0.6786,0.6786,1453700027.0
2007-08-24 17:06:00,0.6787,0.6788,0.6787,0.6787,1453700027.0
2007-08-24 17:07:00,0.6788,0.6788,0.67865,0.67865,1453700027.0
2007-08-24 17:08:00,0.6786,0.6786,0.6786,0.6786,1944300027.0
2007-08-24 17:09:00,0.6788,0.6788,0.6787,0.6787,1944300027.0
2007-08-24 17:11:00,0.6786,0.6786,0.6786,0.6786,1944300027.0
2007-08-24 17:12:00,0.6787,0.6787,0.6786,0.6786,1944300027.0
2007-08-24 17:13:00,0.6787,0.6787,0.67865,0.6787,1944300027.0
2007-08-24 17:14:00,0.6785,0.6785,0.6785,0.6785,1482300000.0
2007-08-24 17:16:00,0.6786,0.6786,0.6785,0.6785,1482300000.0
2007-08-24 17:17:00,0.6786,0.6786,0.6785,0.6785,1482300000.0
2007-08-24 17:18:00,0.6784,0.6785,0.6784,0.6784,1482300000.0
2007-08-24 17:20:00,0.6785,0.6785,0.6785,0.6785,1482300000.0
2007-08-24 17:21:00,0.6784,0.6785,0.6784,0.6784,1482300000.0
2007-08-24 17:22:00,0.6785,0.6785,0.6785,0.6785,1482300000.0
2007-08-24 17:23:00,0.6785,0.67855,0.67845,0.6785,1482300000.0
2007-08-24 17:24:00,0.6784,0.6785,0.6784,0.6784,1944900048.0
2007-08-24 17:25:00,0.6785,0.6785,0.6784,0.6785,1944900048.0
2007-08-24 17:27:00,0.6784,0.6785,0.6784,0.6785,1944900048.0
2007-08-24 17:28:00,0.6784,0.6786,0.6784,0.6785,1944900048.0
2007-08-24 17:29:00,0.6786,0.6786,0.6785,0.6786,1944900048.0
2007-08-24 17:31:00,0.6785,0.6786,0.6785,0.6786,1944900048.0
2007-08-24 17:33:00,0.6787,0.6787,0.6786,0.6786,1944900048.0
2007-08-24 17:35:00,0.67865,0.6787,0.6786,0.6786,2011600049.0
2007-08-24 17:36:00,0.6786,0.6787,0.6786,0.6787,875500005.0
2007-08-24 17:37:00,0.6786,0.6787,0.6786,0.6786,875500005.0
2007-08-24 17:38:00,0.6787,0.6787,0.6786,0.6787,875500005.0
2007-08-24 17:39:00,0.67865,0.6787,0.67865,0.67865,1123599994.0
2007-08-24 17:40:00,0.67865,0.6787,0.67855,0.6787,974100008.0
2007-08-24 17:41:00,0.6787,0.6787,0.67865,0.6787,1232100004.0
2007-08-24 17:42:00,0.6787,0.6787,0.6786,0.6787,1234500011.0
2007-08-24 17:43:00,0.6788,0.6789,0.6788,0.6788,1234500011.0
2007-08-24 17:44:00,0.6789,0.6791,0.6788,0.6791,1234500011.0
2007-08-24 17:45:00,0.679,0.679,0.679,0.679,1234500011.0
2007-08-24 17:47:00,0.6789,0.679,0.6788,0.6789,1234500011.0
2007-08-24 17:48:00,0.6788,0.679,0.6788,0.6788,1234500011.0
2007-08-24 17:49:00,0.6789,0.6789,0.6789,0.6789,1234500011.0
2007-08-24 17:50:00,0.679,0.6791,0.679,0.6791,1234500011.0
2007-08-24 17:51:00,0.679,0.6791,0.6788,0.6789,1234500011.0
2007-08-24 17:52:00,0.6788,0.6789,0.6788,0.6789,1234500011.0
2007-08-24 17:53:00,0.6788,0.6789,0.6788,0.6788,1234500011.0
2007-08-24 17:54:00,0.6787,0.6787,0.6786,0.6787,1234500011.0
2007-08-24 17:55:00,0.6786,0.6788,0.6786,0.6787,1234500011.0
2007-08-24 17:56:00,0.6788,0.6788,0.6788,0.6788,1234500011.0
2007-08-24 17:57:00,0.67885,0.6789,0.6788,0.6788,1234500011.0
2007-08-24 17:58:00,0.6789,0.6789,0.67875,0.6788,1159099990.0
2007-08-24 17:59:00,0.6787,0.6788,0.6787,0.6788,1930999990.0
2007-08-24 18:00:00,0.6787,0.6788,0.6787,0.6788,1930999990.0
2007-08-24 18:01:00,0.6788,0.6788,0.6787,0.6787,1930999990.0
2007-08-24 18:02:00,0.6787,0.6787,0.6786,0.6786,1758800009.0
2007-08-24 18:03:00,0.6787,0.67875,0.6787,0.6787,1758800009.0
2007-08-24 18:04:00,0.6787,0.6788,0.6787,0.6788,1298699987.0
2007-08-24 18:05:00,0.6788,0.67885,0.6788,0.6788,1468699992.0
2007-08-24 18:06:00,0.6788,0.6788,0.6787,0.6787,956500013.0
2007-08-24 18:07:00,0.6788,0.6788,0.6787,0.6788,956500013.0
2007-08-24 18:08:00,0.6787,0.6788,0.6787,0.6788,956500013.0
2007-08-24 18:09:00,0.6789,0.679,0.67885,0.67895,956500013.0
2007-08-24 18:10:00,0.67895,0.67895,0.6789,0.67895,225599997.0
2007-08-24 18:11:00,0.67895,0.67895,0.6789,0.67895,778000005.0
2007-08-24 18:12:00,0.67895,0.679,0.67895,0.679,216000000.0
2007-08-24 18:13:00,0.679,0.679,0.67895,0.67895,692799997.0
2007-08-24 18:14:00,0.67895,0.679,0.67895,0.679,277800000.0
2007-08-24 18:15:00,0.679,0.679,0.67885,0.6789,810999998.0
2007-08-24 18:16:00,0.67895,0.679,0.67885,0.67895,1044099998.0
2007-08-24 18:17:00,0.679,0.679,0.6788,0.6789,1972800018.0
2007-08-24 18:18:00,0.679,0.679,0.6788,0.6788,1972800018.0
2007-08-24 18:19:00,0.6787,0.6788,0.6786,0.6787,1972800018.0
2007-08-24 18:20:00,0.6786,0.6787,0.6786,0.6786,1972800018.0
2007-08-24 18:21:00,0.6787,0.6787,0.6786,0.6787,1972800018.0
2007-08-24 18:22:00,0.6786,0.6787,0.6786,0.6787,1972800018.0
2007-08-24 18:23:00,0.67865,0.67875,0.67865,0.67875,1972800018.0
2007-08-24 18:25:00,0.6789,0.679,0.6788,0.6788,2030199999.0
2007-08-24 18:26:00,0.6789,0.679,0.67885,0.67895,2030199999.0
2007-08-24 18:27:00,0.679,0.6792,0.679,0.6792,1850599999.0
2007-08-24 18:28:00,0.6791,0.6792,0.6791,0.6792,1850599999.0
2007-08-24 18:29:00,0.6792,0.6793,0.6792,0.6792,1850599999.0
2007-08-24 18:30:00,0.6792,0.6792,0.6792,0.6792,1549700011.0
2007-08-24 18:31:00,0.6792,0.6792,0.679,0.67915,1960900014.0
2007-08-24 18:32:00,0.67915,0.6792,0.6791,0.6792,687700000.0
2007-08-24 18:33:00,0.6792,0.6792,0.67895,0.6791,2064000018.0
2007-08-24 18:34:00,0.6791,0.6791,0.679,0.67905,949699994.0
2007-08-24 18:35:00,0.67905,0.6791,0.6789,0.679,2082600001.0
2007-08-24 18:36:00,0.679,0.679,0.67885,0.679,846100000.0
2007-08-24 18:37:00,0.6789,0.679,0.6789,0.6789,608199995.0
2007-08-24 18:38:00,0.6789,0.679,0.6788,0.679,608199995.0
2007-08-24 18:39:00,0.679,0.679,0.6789,0.6789,603600015.0
2007-08-24 18:40:00,0.6789,0.679,0.6788,0.6789,1947499975.0
2007-08-24 18:41:00,0.6789,0.6789,0.67885,0.67885,232400000.0
2007-08-24 18:42:00,0.67885,0.6789,0.6788,0.67885,628899993.0
2007-08-24 18:43:00,0.67885,0.6789,0.67885,0.6789,248000000.0
2007-08-24 18:44:00,0.6789,0.67905,0.6788,0.67905,1130999999.0
2007-08-24 18:45:00,0.67905,0.6791,0.679,0.6791,1094400008.0
2007-08-24 18:46:00,0.679,0.6791,0.679,0.6791,608600002.0
2007-08-24 18:47:00,0.6791,0.6791,0.679,0.679,1381800006.0
2007-08-24 18:48:00,0.67905,0.6791,0.6789,0.6789,1313099999.0
2007-08-24 18:49:00,0.6789,0.67895,0.67875,0.6789,1293599984.0
2007-08-24 18:50:00,0.6789,0.67895,0.6788,0.6788,1209099990.0
2007-08-24 18:51:00,0.6787,0.6788,0.6787,0.6787,965799991.0
2007-08-24 18:52:00,0.67875,0.6788,0.67865,0.67875,965799991.0
2007-08-24 18:53:00,0.67875,0.67895,0.67875,0.67895,1021900009.0
2007-08-24 18:54:00,0.67895,0.6791,0.67895,0.6791,1547000001.0
2007-08-24 18:55:00,0.6791,0.6795,0.6791,0.6793,1396500001.0
2007-08-24 18:56:00,0.6792,0.6792,0.6792,0.6792,1396500001.0
2007-08-24 18:57:00,0.6791,0.6792,0.6791,0.6792,1396500001.0
2007-08-24 18:58:00,0.6793,0.6794,0.67925,0.6794,1396500001.0
2007-08-24 18:59:00,0.6794,0.6794,0.6793,0.6793,1510699997.0
2007-08-24 19:00:00,0.6794,0.6795,0.67935,0.67935,1510699997.0
2007-08-24 19:01:00,0.67935,0.67935,0.6792,0.6793,1389100002.0
2007-08-24 19:02:00,0.6793,0.6794,0.67925,0.6794,1198999988.0
2007-08-24 19:03:00,0.6794,0.6795,0.6793,0.6794,1802699992.0
2007-08-24 19:04:00,0.6794,0.6795,0.6793,0.67935,1138399978.0
2007-08-24 19:05:00,0.6793,0.6794,0.6793,0.6793,1270800022.0
2007-08-24 19:06:00,0.6793,0.6793,0.67915,0.6792,1369100011.0
2007-08-24 19:07:00,0.67915,0.6793,0.67915,0.6793,239600003.0
2007-08-24 19:08:00,0.6793,0.67945,0.6793,0.67935,1904699992.0
2007-08-24 19:09:00,0.67935,0.6794,0.67935,0.6794,1550300006.0
2007-08-24 19:10:00,0.67935,0.6794,0.6792,0.6793,491099986.0
2007-08-24 19:11:00,0.67925,0.6794,0.67925,0.67935,1307500004.0
2007-08-24 19:12:00,0.6794,0.6794,0.67935,0.6794,751199998.0
2007-08-24 19:13:00,0.6794,0.6795,0.6794,0.6794,1850999990.0
2007-08-24 19:14:00,0.6794,0.67955,0.6793,0.67945,932400001.0
2007-08-24 19:15:00,0.67945,0.6795,0.67935,0.67935,606200006.0
2007-08-24 19:16:00,0.6793,0.6794,0.6792,0.6794,1263500008.0
2007-08-24 19:17:00,0.6794,0.67945,0.6792,0.6793,1725899987.0
2007-08-24 19:18:00,0.6792,0.6798,0.6792,0.6798,2043199996.0
2007-08-24 19:19:00,0.6794,0.6797,0.6792,0.6794,2043199996.0
2007-08-24 19:20:00,0.6794,0.6794,0.67925,0.67935,1349800005.0
2007-08-24 19:21:00,0.67935,0.6794,0.67935,0.6794,437599997.0
2007-08-24 19:22:00,0.6794,0.6795,0.6793,0.6794,1762400001.0
2007-08-24 19:23:00,0.6794,0.6794,0.6793,0.6794,1762400001.0
2007-08-24 19:24:00,0.6794,0.6794,0.6793,0.6794,524599999.0
2007-08-24 19:25:00,0.6793,0.6794,0.67925,0.6794,524599999.0
2007-08-24 19:26:00,0.6794,0.6794,0.6793,0.6794,934099996.0
2007-08-24 19:27:00,0.6794,0.6794,0.6792,0.6792,1895100006.0
2007-08-24 19:28:00,0.6792,0.6794,0.6792,0.67935,572800001.0
2007-08-24 19:29:00,0.67935,0.67935,0.67935,0.67935,27200000.0
2007-08-24 19:30:00,0.67935,0.67935,0.67935,0.67935,19200000.0
2007-08-24 19:31:00,0.67935,0.67935,0.67935,0.67935,24000000.0
2007-08-24 19:32:00,0.6794,0.6794,0.6793,0.67935,146000000.0
2007-08-24 19:33:00,0.67935,0.67935,0.6791,0.6792,1399500007.0
2007-08-24 19:34:00,0.6792,0.6793,0.6791,0.6793,1350800004.0
2007-08-24 19:35:00,0.6793,0.6793,0.6793,0.6793,260000002.0
2007-08-24 19:36:00,0.6793,0.6793,0.67915,0.6792,498800004.0
2007-08-24 19:37:00,0.6792,0.6793,0.6791,0.6792,1059900010.0
2007-08-24 19:38:00,0.6792,0.6793,0.6791,0.67925,277499999.0
2007-08-24 19:39:00,0.67915,0.6793,0.67915,0.6793,249199998.0
2007-08-24 19:40:00,0.6793,0.6793,0.67925,0.67925,145499999.0
2007-08-24 19:41:00,0.67925,0.6793,0.67905,0.67925,575899992.0
2007-08-24 19:42:00,0.6793,0.6793,0.67925,0.6793,45600000.0
2007-08-24 19:43:00,0.6793,0.6793,0.67925,0.67925,50400000.0
2007-08-24 19:44:00,0.67925,0.6793,0.67925,0.6793,127200000.0
2007-08-24 19:45:00,0.6793,0.6793,0.67925,0.67925,186199998.0
2007-08-24 19:46:00,0.67925,0.67925,0.67925,0.67925,88800000.0
2007-08-24 19:47:00,0.67925,0.6793,0.67925,0.6793,14400000.0
2007-08-24 19:48:00,0.6793,0.6793,0.6793,0.6793,57100000.0
2007-08-24 19:49:00,0.6793,0.6793,0.6792,0.6792,254399999.0
2007-08-24 19:50:00,0.6792,0.6792,0.679,0.6792,970599996.0
2007-08-24 19:51:00,0.6792,0.6793,0.6792,0.6792,1349799995.0
2007-08-24 19:52:00,0.67915,0.67915,0.67905,0.6791,1440600009.0
2007-08-24 19:53:00,0.67905,0.6791,0.67905,0.6791,240699998.0
2007-08-24 19:54:00,0.6791,0.6791,0.6791,0.6791,209500002.0
2007-08-24 19:55:00,0.67905,0.6791,0.67905,0.6791,350200011.0
2007-08-24 19:56:00,0.6791,0.6791,0.6791,0.6791,593400008.0
2007-08-24 19:57:00,0.679,0.6791,0.6789,0.6789,1380199981.0
2007-08-24 19:58:00,0.6789,0.6791,0.6789,0.6791,1380199981.0
2007-08-24 19:59:00,0.6791,0.6791,0.679,0.6791,738300001.0
2007-08-24 20:00:00,0.6791,0.6791,0.679,0.6791,330199999.0
2007-08-24 20:01:00,0.6791,0.6792,0.6791,0.6791,1684599995.0
2007-08-24 20:02:00,0.6791,0.6791,0.6791,0.6791,76000000.0
2007-08-24 20:03:00,0.6791,0.6791,0.67905,0.67905,337500003.0
2007-08-24 20:04:00,0.67905,0.6792,0.67905,0.6791,1981400008.0
2007-08-24 20:05:00,0.6791,0.6792,0.67905,0.6792,692200002.0
2007-08-24 20:06:00,0.6793,0.6793,0.67915,0.6792,1288299992.0
2007-08-24 20:07:00,0.6792,0.6792,0.67915,0.6792,708000010.0
2007-08-24 20:08:00,0.6792,0.6792,0.6792,0.6792,362700006.0
2007-08-24 20:09:00,0.6792,0.6792,0.6792,0.6792,236000000.0
2007-08-24 20:10:00,0.6792,0.6792,0.679,0.6792,1916100012.0
2007-08-24 20:11:00,0.6792,0.6792,0.679,0.6792,785500006.0
2007-08-24 20:12:00,0.6792,0.6792,0.67905,0.6792,1276200007.0
2007-08-24 20:13:00,0.6791,0.6792,0.67905,0.67915,520399996.0
2007-08-24 20:14:00,0.6792,0.6792,0.6791,0.6792,910500011.0
2007-08-24 20:15:00,0.6792,0.6792,0.6791,0.6792,918799981.0
2007-08-24 20:16:00,0.6792,0.6792,0.6792,0.6792,918400007.0
2007-08-24 20:17:00,0.6792,0.6792,0.6792,0.6792,206400001.0
2007-08-24 20:18:00,0.6792,0.6792,0.67905,0.6792,556899999.0
2007-08-24 20:19:00,0.6792,0.6792,0.67915,0.6792,362800000.0
2007-08-24 20:20:00,0.67915,0.6792,0.67915,0.6792,33600000.0
2007-08-24 20:21:00,0.6792,0.6792,0.6792,0.6792,478000001.0
2007-08-24 20:22:00,0.6792,0.6792,0.67905,0.67905,807699997.0
2007-08-24 20:23:00,0.6789,0.67915,0.6789,0.67915,464899999.0
2007-08-24 20:24:00,0.67915,0.6792,0.6791,0.6791,454799999.0
2007-08-24 20:25:00,0.6791,0.6791,0.6791,0.6791,152799998.0
2007-08-24 20:26:00,0.6791,0.6791,0.6791,0.6791,744399998.0
2007-08-24 20:27:00,0.6791,0.6791,0.6791,0.6791,69599998.0
2007-08-24 20:28:00,0.6791,0.6791,0.6791,0.6791,91200001.0
2007-08-24 20:29:00,0.6791,0.6791,0.6791,0.6791,513599992.0
2007-08-24 20:30:00,0.6791,0.6791,0.679,0.679,1664300005.0
2007-08-24 20:31:00,0.679,0.6791,0.67895,0.67905,860200012.0
2007-08-24 20:32:00,0.679,0.679,0.67875,0.6789,1366899981.0
2007-08-24 20:33:00,0.6789,0.6789,0.67885,0.67885,648500004.0
2007-08-24 20:34:00,0.67885,0.6789,0.6786,0.6786,1000999997.0
2007-08-24 20:35:00,0.6787,0.67885,0.6786,0.6788,647699998.0
2007-08-24 20:36:00,0.6788,0.6788,0.6787,0.6788,948499999.0
2007-08-24 20:37:00,0.6788,0.6788,0.67875,0.6788,515299992.0
2007-08-24 20:38:00,0.6788,0.6788,0.6788,0.6788,456099995.0
2007-08-24 20:39:00,0.67875,0.6788,0.67875,0.6788,848299999.0
2007-08-24 20:40:00,0.6788,0.6788,0.67875,0.6788,365299999.0
2007-08-24 20:41:00,0.6788,0.6788,0.6787,0.67875,781299998.0
2007-08-24 20:42:00,0.67885,0.67885,0.67855,0.6787,1769400017.0
2007-08-24 20:43:00,0.6787,0.67875,0.67865,0.67875,810700002.0
2007-08-24 20:44:00,0.67875,0.6788,0.6787,0.6788,1014999996.0
2007-08-24 20:45:00,0.67875,0.6788,0.67875,0.6788,36800000.0
2007-08-24 20:46:00,0.6788,0.6788,0.6788,0.6788,211999999.0
2007-08-24 20:47:00,0.67855,0.67861,0.67853,0.67861,15900000.0
2007-08-24 20:48:00,0.6788,0.6788,0.6788,0.6788,67200000.0
2007-08-24 20:49:00,0.6788,0.6788,0.6788,0.6788,67200000.0
2007-08-24 20:50:00,0.6788,0.6788,0.6788,0.6788,134400000.0
2007-08-24 20:51:00,0.6788,0.6788,0.6788,0.6788,98400000.0
2007-08-24 20:52:00,0.6788,0.6788,0.6788,0.6788,721500012.0
2007-08-24 20:53:00,0.6788,0.679,0.6788,0.67895,863200011.0
2007-08-24 20:54:00,0.67885,0.6789,0.67875,0.67875,2030700006.0
2007-08-24 20:55:00,0.67875,0.6789,0.67875,0.6789,679099999.0
2007-08-24 20:56:00,0.6789,0.6789,0.6788,0.6789,733999995.0
2007-08-24 20:57:00,0.6789,0.6789,0.6788,0.67885,756999992.0
2007-08-24 20:58:00,0.67885,0.6789,0.67885,0.67885,1247200003.0
2007-08-24 20:59:00,0.6788,0.6789,0.6788,0.6789,826699993.0
2007-08-24 21:00:00,0.679,0.679,0.6789,0.6789,826699993.0
2007-08-24 21:01:00,0.679,0.679,0.6789,0.6789,826699993.0
2007-08-24 21:02:00,0.67885,0.679,0.67885,0.679,826699993.0
2007-08-24 21:03:00,0.679,0.679,0.6789,0.679,1636899996.0
2007-08-24 21:04:00,0.679,0.679,0.6789,0.679,1350899997.0
2007-08-24 21:05:00,0.679,0.679,0.67895,0.67895,292699995.0
2007-08-24 21:06:00,0.67895,0.67915,0.67895,0.6791,802199994.0
2007-08-24 21:07:00,0.6791,0.6791,0.67905,0.67905,62600000.0
2007-08-24 21:08:00,0.6791,0.6791,0.6791,0.6791,9900000.0
2007-08-24 21:09:00,0.679,0.6791,0.679,0.679,496399993.0
2007-08-24 21:10:00,0.679,0.679,0.67895,0.679,204200000.0
2007-08-24 21:11:00,0.679,0.679,0.67895,0.679,34000001.0
2007-08-24 21:12:00,0.679,0.679,0.679,0.679,1600000.0
2007-08-24 21:13:00,0.679,0.679,0.67895,0.679,957100001.0
2007-08-24 21:14:00,0.679,0.679,0.67895,0.67895,592299990.0
2007-08-24 21:15:00,0.67895,0.679,0.6789,0.6789,905599993.0
2007-08-24 21:16:00,0.6789,0.6789,0.67885,0.67885,822899997.0
2007-08-24 21:17:00,0.6789,0.6789,0.67885,0.6789,650899992.0
2007-08-24 21:18:00,0.6789,0.6789,0.6787,0.67875,895299999.0
2007-08-24 21:19:00,0.6788,0.6788,0.6788,0.6788,1417400005.0
2007-08-24 21:20:00,0.67875,0.6789,0.67875,0.6788,1286199982.0
2007-08-24 21:21:00,0.6788,0.6789,0.6788,0.6789,235500007.0
2007-08-24 21:22:00,0.67885,0.67885,0.67885,0.67885,6400000.0
2007-08-24 21:23:00,0.67885,0.67885,0.67875,0.67875,647799991.0
2007-08-24 21:24:00,0.6788,0.6789,0.6788,0.6788,836499969.0
2007-08-24 21:25:00,0.6788,0.6789,0.6788,0.6788,929099991.0
2007-08-24 21:26:00,0.6789,0.6789,0.6789,0.6789,1138200005.0
2007-08-24 21:27:00,0.6789,0.67895,0.6789,0.6789,1132900006.0
2007-08-24 21:28:00,0.6789,0.6789,0.67885,0.6789,443499997.0
2007-08-24 21:29:00,0.6789,0.679,0.6789,0.679,312699991.0
2007-08-24 21:30:00,0.679,0.679,0.679,0.679,54800000.0
2007-08-24 21:31:00,0.679,0.679,0.679,0.679,88000000.0
2007-08-24 21:32:00,0.679,0.67905,0.67895,0.67905,923199994.0
2007-08-24 21:33:00,0.67905,0.67905,0.67895,0.67895,572099992.0
2007-08-24 21:34:00,0.679,0.679,0.679,0.679,309100002.0
2007-08-24 21:35:00,0.679,0.679,0.679,0.679,276900009.0
2007-08-24 21:36:00,0.679,0.679,0.679,0.679,24900000.0
2007-08-24 21:37:00,0.679,0.679,0.679,0.679,50400000.0
2007-08-24 21:38:00,0.679,0.679,0.67895,0.67895,416900001.0
2007-08-24 21:39:00,0.679,0.679,0.6788,0.679,26500000.0
2007-08-24 21:40:00,0.679,0.679,0.6789,0.67895,270399996.0
2007-08-24 21:41:00,0.6789,0.67895,0.6788,0.6788,637499999.0
2007-08-24 21:42:00,0.6788,0.6789,0.6788,0.6789,1058499996.0
2007-08-24 21:43:00,0.6789,0.6789,0.6788,0.6789,982899993.0
2007-08-24 21:44:00,0.6789,0.6789,0.6789,0.6789,79400000.0
2007-08-24 21:45:00,0.6789,0.6789,0.67875,0.6788,453099997.0
2007-08-24 21:46:00,0.6788,0.6788,0.6788,0.6788,859200009.0
2007-08-24 21:47:00,0.6788,0.6789,0.6788,0.6789,968000004.0
2007-08-24 21:48:00,0.6789,0.6789,0.67885,0.6789,105100000.0
2007-08-24 21:49:00,0.6789,0.6789,0.6788,0.6788,108800002.0
2007-08-24 21:50:00,0.6788,0.6788,0.6788,0.6788,93599998.0
2007-08-24 21:51:00,0.6788,0.6788,0.6788,0.6788,188799994.0
2007-08-24 21:52:00,0.6788,0.6788,0.6786,0.6788,385499999.0
2007-08-24 21:53:00,0.6788,0.6788,0.67875,0.6788,489000003.0
2007-08-24 21:54:00,0.6788,0.6788,0.6788,0.6788,198100001.0
2007-08-24 21:55:00,0.6788,0.6788,0.67875,0.6788,134000000.0
2007-08-24 21:56:00,0.67875,0.6789,0.67875,0.67885,1423900006.0
2007-08-24 21:57:00,0.6789,0.6789,0.6788,0.6788,494599997.0
2007-08-24 21:58:00,0.6788,0.6788,0.67875,0.67875,20800000.0
2007-08-24 21:59:00,0.6788,0.6788,0.6787,0.67875,58000000.0
2007-08-24 22:00:00,0.6788,0.6788,0.6787,0.6787,198600000.0
2007-08-24 22:01:00,0.6787,0.6788,0.6786,0.67875,220100002.0
2007-08-24 22:02:00,0.67875,0.6788,0.6786,0.6786,889699996.0
2007-08-24 22:03:00,0.6786,0.67885,0.67855,0.6788,522899996.0
2007-08-24 22:04:00,0.6788,0.6788,0.6788,0.6788,6000000.0
2007-08-24 22:05:00,0.6788,0.6788,0.6788,0.6788,12000000.0
2007-08-24 22:06:00,0.6788,0.6788,0.6787,0.67875,272700005.0
2007-08-24 22:07:00,0.6788,0.6788,0.67875,0.67875,121300002.0
2007-08-24 22:08:00,0.6788,0.6788,0.6788,0.6788,188799999.0
2007-08-24 22:09:00,0.6788,0.67885,0.6786,0.6786,530199997.0
2007-08-24 22:10:00,0.6786,0.6788,0.6786,0.6788,358899993.0
2007-08-24 22:11:00,0.6786,0.6786,0.6786,0.6786,209699996.0
2007-08-24 22:12:00,0.6786,0.67875,0.67855,0.6787,497099999.0
2007-08-24 22:13:00,0.6787,0.6787,0.67865,0.6787,110800000.0
2007-08-24 22:14:00,0.6787,0.6788,0.6787,0.6788,48000000.0
2007-08-24 22:15:00,0.6788,0.67885,0.6786,0.6788,155200000.0
2007-08-24 22:16:00,0.6788,0.6788,0.6786,0.6787,320400006.0
2007-08-24 22:17:00,0.6787,0.6787,0.6786,0.6786,289199999.0
2007-08-24 22:18:00,0.6786,0.6787,0.6786,0.6787,507800005.0
2007-08-24 22:19:00,0.6787,0.6788,0.6786,0.6788,112300000.0
2007-08-24 22:20:00,0.67875,0.6788,0.6786,0.6787,391099992.0
2007-08-24 22:21:00,0.6787,0.6788,0.6786,0.6788,574400005.0
2007-08-24 22:22:00,0.6788,0.6788,0.6788,0.6788,10800000.0
2007-08-24 22:23:00,0.6788,0.6789,0.6788,0.6788,182199998.0
2007-08-24 22:24:00,0.6788,0.6788,0.6786,0.6788,409799997.0
2007-08-24 22:25:00,0.67875,0.6789,0.67875,0.67875,696900001.0
2007-08-24 22:26:00,0.6789,0.6789,0.6789,0.6789,26400000.0
2007-08-24 22:27:00,0.6788,0.6789,0.6788,0.6789,41999998.0
2007-08-24 22:28:00,0.67885,0.67885,0.6787,0.67885,25500000.0
2007-08-24 22:29:00,0.67885,0.67885,0.67885,0.67885,66400000.0
2007-08-24 22:30:00,0.6789,0.6789,0.6787,0.6787,177299999.0
2007-08-24 22:31:00,0.67885,0.6789,0.67885,0.67885,515299997.0
2007-08-24 22:32:00,0.67885,0.6789,0.6788,0.6789,203700001.0
2007-08-24 22:33:00,0.6789,0.6789,0.6789,0.6789,18000000.0
2007-08-24 22:34:00,0.6789,0.6789,0.6789,0.6789,133199998.0
2007-08-24 22:35:00,0.6789,0.6789,0.67875,0.67875,500399992.0
2007-08-24 22:36:00,0.67875,0.6789,0.67875,0.6789,241499999.0
2007-08-24 22:37:00,0.6789,0.6789,0.67875,0.6788,62000000.0
2007-08-24 22:38:00,0.6788,0.6788,0.6788,0.6788,136700001.0
2007-08-24 22:39:00,0.6788,0.6788,0.6786,0.6787,678400006.0
2007-08-24 22:40:00,0.6787,0.6788,0.6785,0.6786,723399998.0
2007-08-24 22:41:00,0.6786,0.6787,0.6784,0.6786,1146200006.0
2007-08-24 22:42:00,0.6786,0.6786,0.6784,0.67855,777300003.0
2007-08-24 22:43:00,0.6786,0.6786,0.6784,0.6784,828899998.0
2007-08-24 22:44:00,0.6784,0.6786,0.67835,0.6785,908500011.0
2007-08-24 22:45:00,0.6785,0.6785,0.67835,0.6784,518000012.0
2007-08-24 22:46:00,0.6784,0.67855,0.6784,0.6785,1020500008.0
2007-08-24 22:47:00,0.6785,0.67865,0.67845,0.6786,642799997.0
2007-08-24 22:48:00,0.6786,0.6786,0.6785,0.6786,124700000.0
2007-08-24 22:49:00,0.6786,0.6786,0.67855,0.67855,98000000.0
2007-08-24 22:50:00,0.6786,0.6786,0.6785,0.6785,82200000.0
2007-08-24 22:51:00,0.6786,0.6786,0.67855,0.67855,553199998.0
2007-08-24 22:52:00,0.6786,0.6786,0.6785,0.6785,717300004.0
2007-08-24 22:53:00,0.6785,0.6786,0.6784,0.6786,2054700025.0
2007-08-24 22:54:00,0.6786,0.6787,0.6785,0.67865,679800003.0
2007-08-24 22:55:00,0.6787,0.67875,0.67845,0.6786,804900000.0
2007-08-24 22:56:00,0.6786,0.67875,0.6786,0.67875,577699988.0
2007-08-24 22:57:00,0.67875,0.67885,0.6787,0.67875,541000002.0
2007-08-24 22:58:00,0.67875,0.67885,0.6787,0.67875,223400001.0
2007-08-24 22:59:00,0.67875,0.6788,0.6786,0.6787,122400000.0
2007-08-26 23:00:00,0.67871,0.67888,0.67871,0.67873,188100001.0
2007-08-26 23:01:00,0.67885,0.67885,0.67862,0.67865,100899999.0
2007-08-26 23:02:00,0.67879,0.67883,0.67858,0.67883,140199999.0
2007-08-26 23:03:00,0.67879,0.67894,0.67866,0.67882,353700002.0
2007-08-26 23:04:00,0.67898,0.67898,0.67875,0.67893,99100000.0
2007-08-26 23:05:00,0.67898,0.67914,0.67898,0.67914,95599999.0
2007-08-26 23:06:00,0.67908,0.67911,0.67897,0.67909,692100000.0
2007-08-26 23:07:00,0.67894,0.67905,0.67887,0.679,82300001.0
2007-08-26 23:08:00,0.67923,0.67923,0.67903,0.67903,102399998.0
2007-08-26 23:09:00,0.67892,0.67899,0.67882,0.67891,238199997.0
2007-08-26 23:10:00,0.67894,0.67907,0.67891,0.67907,346599993.0
2007-08-26 23:11:00,0.679,0.6791,0.679,0.6791,228499996.0
2007-08-26 23:12:00,0.6791,0.67915,0.67906,0.67914,128599999.0
2007-08-26 23:13:00,0.67909,0.67927,0.67909,0.67925,138099996.0
2007-08-26 23:14:00,0.679,0.679,0.679,0.679,2400000.0
2007-08-26 23:15:00,0.67914,0.67914,0.67907,0.67912,60000000.0
2007-08-26 23:16:00,0.6789,0.6789,0.6788,0.6788,1800000.0
2007-08-26 23:17:00,0.67902,0.67902,0.67898,0.67902,111200002.0
2007-08-26 23:18:00,0.67895,0.67915,0.67895,0.67915,1600000.0
2007-08-26 23:19:00,0.67895,0.67895,0.67895,0.67895,800000.0
2007-08-26 23:20:00,0.67912,0.67912,0.67903,0.67909,421099997.0
2007-08-26 23:21:00,0.67902,0.6791,0.67901,0.67908,378599998.0
2007-08-26 23:22:00,0.67909,0.67916,0.67906,0.67916,86699999.0
2007-08-26 23:23:00,0.67903,0.67908,0.67902,0.67902,131700000.0
2007-08-26 23:24:00,0.67912,0.67912,0.67895,0.67895,183900001.0
2007-08-26 23:25:00,0.67895,0.67902,0.67895,0.67898,182200000.0
2007-08-26 23:26:00,0.67911,0.67911,0.67911,0.67911,89800000.0
2007-08-26 23:27:00,0.67897,0.67898,0.67891,0.67893,380600002.0
2007-08-26 23:28:00,0.67913,0.67913,0.67899,0.67899,516600004.0
2007-08-26 23:29:00,0.67893,0.67907,0.67893,0.67907,494800000.0
2007-08-26 23:30:00,0.67915,0.67925,0.67895,0.67895,3200000.0
2007-08-26 23:31:00,0.6789,0.679,0.67885,0.67885,4000000.0
2007-08-26 23:32:00,0.67885,0.67885,0.67885,0.67885,3200000.0
2007-08-26 23:33:00,0.67885,0.67885,0.67885,0.67885,2400000.0
2007-08-26 23:34:00,0.67907,0.6791,0.67905,0.67907,385800008.0
2007-08-26 23:35:00,0.67885,0.67885,0.67885,0.67885,4000000.0
2007-08-26 23:36:00,0.67901,0.67901,0.67878,0.67878,67900000.0
2007-08-26 23:37:00,0.6788,0.67885,0.67875,0.67875,5600000.0
2007-08-26 23:38:00,0.6787,0.6787,0.6787,0.6787,2400000.0
2007-08-26 23:39:00,0.6787,0.6787,0.67865,0.67865,1600000.0
2007-08-26 23:40:00,0.67865,0.6787,0.67865,0.67865,2400000.0
2007-08-26 23:41:00,0.6786,0.6786,0.6785,0.6785,1800000.0
2007-08-26 23:42:00,0.67881,0.67888,0.67871,0.67876,146800000.0
2007-08-26 23:43:00,0.67865,0.67865,0.67865,0.67865,800000.0
2007-08-26 23:44:00,0.67882,0.67887,0.67868,0.67875,918600005.0
2007-08-26 23:45:00,0.67865,0.67865,0.6786,0.6786,4000000.0
2007-08-26 23:46:00,0.67878,0.67878,0.67865,0.67867,332699999.0
2007-08-26 23:47:00,0.67873,0.67878,0.67863,0.6787,425600008.0
2007-08-26 23:48:00,0.67865,0.67865,0.67865,0.67865,1600000.0
2007-08-26 23:49:00,0.67883,0.67883,0.67875,0.67876,129100000.0
2007-08-26 23:50:00,0.67885,0.67888,0.67872,0.67872,567299997.0
2007-08-26 23:51:00,0.67855,0.67855,0.67855,0.67855,800000.0
2007-08-26 23:52:00,0.67881,0.67881,0.67864,0.6787,181400002.0
2007-08-26 23:53:00,0.67877,0.67881,0.67866,0.67881,955400012.0
2007-08-26 23:54:00,0.67868,0.6787,0.67861,0.67861,368700003.0
2007-08-26 23:55:00,0.67855,0.67875,0.67855,0.67855,16200000.0
2007-08-26 23:56:00,0.67855,0.67855,0.67855,0.67855,8200000.0
2007-08-26 23:57:00,0.67855,0.6786,0.67855,0.6786,2400000.0
2007-08-26 23:58:00,0.6786,0.67875,0.6786,0.67865,3200000.0
2007-08-26 23:59:00,0.6787,0.6787,0.6787,0.6787,800000.0
2007-08-27 00:00:00,0.6787,0.67875,0.67855,0.67875,16200000.0
2007-08-27 00:01:00,0.6787,0.6787,0.6787,0.6787,21600000.0
2007-08-27 00:02:00,0.6787,0.6787,0.6787,0.6787,14400000.0
2007-08-27 00:03:00,0.6787,0.6789,0.6787,0.6789,582400000.0
2007-08-27 00:04:00,0.6788,0.6789,0.6788,0.6789,331700000.0
2007-08-27 00:05:00,0.6789,0.6789,0.6789,0.6789,32000000.0
2007-08-27 00:06:00,0.6789,0.6789,0.6786,0.6786,64800000.0
2007-08-27 00:07:00,0.6786,0.6789,0.6786,0.6789,67200000.0
2007-08-27 00:08:00,0.6789,0.6789,0.6789,0.6789,12800000.0
2007-08-27 00:09:00,0.6789,0.6789,0.6787,0.6787,295400005.0
2007-08-27 00:10:00,0.6787,0.6787,0.67855,0.67865,238500001.0
2007-08-27 00:11:00,0.6787,0.6787,0.6786,0.6787,268200003.0
2007-08-27 00:12:00,0.6787,0.6787,0.67865,0.67865,39700000.0
2007-08-27 00:13:00,0.6787,0.6787,0.6787,0.6787,105000000.0
2007-08-27 00:14:00,0.67864,0.67864,0.67862,0.67864,353599999.0
2007-08-27 00:15:00,0.6787,0.6787,0.6787,0.6787,181799998.0
2007-08-27 00:16:00,0.6787,0.6787,0.6786,0.6787,179399999.0
2007-08-27 00:17:00,0.6787,0.6787,0.67865,0.6787,122700000.0
2007-08-27 00:18:00,0.6787,0.6787,0.6787,0.6787,48000000.0
2007-08-27 00:19:00,0.67875,0.67875,0.6787,0.6787,88699999.0
2007-08-27 00:20:00,0.6786,0.6786,0.6786,0.6786,105200003.0
2007-08-27 00:21:00,0.6786,0.6786,0.6786,0.6786,70800002.0
2007-08-27 00:22:00,0.6786,0.6787,0.6786,0.6787,57100001.0
2007-08-27 00:23:00,0.6787,0.6788,0.6786,0.6788,205299999.0
2007-08-27 00:24:00,0.6788,0.6788,0.6787,0.6788,47200001.0
2007-08-27 00:25:00,0.6787,0.6788,0.6785,0.6787,156300000.0
2007-08-27 00:26:00,0.6787,0.6787,0.6785,0.6785,244000001.0
2007-08-27 00:27:00,0.6785,0.6785,0.6783,0.6785,841099995.0
2007-08-27 00:28:00,0.6784,0.6784,0.6781,0.6784,728200000.0
2007-08-27 00:29:00,0.67835,0.6784,0.6783,0.6783,301699999.0
2007-08-27 00:30:00,0.6784,0.6784,0.6783,0.6784,694499995.0
2007-08-27 00:31:00,0.6784,0.6785,0.6784,0.6785,158099998.0
2007-08-27 00:32:00,0.6785,0.6785,0.67845,0.6785,403199994.0
2007-08-27 00:33:00,0.6785,0.6786,0.6783,0.6784,886399986.0
2007-08-27 00:34:00,0.67845,0.6786,0.67845,0.6786,698200000.0
2007-08-27 00:35:00,0.6785,0.6785,0.67835,0.6784,485900002.0
2007-08-27 00:36:00,0.6784,0.6784,0.67835,0.6784,189600000.0
2007-08-27 00:37:00,0.6784,0.6785,0.6783,0.6783,497899998.0
2007-08-27 00:38:00,0.6783,0.67845,0.67825,0.6784,927999988.0
2007-08-27 00:39:00,0.6784,0.6784,0.6782,0.6782,305600002.0
2007-08-27 00:40:00,0.6782,0.6782,0.67785,0.67815,769600003.0
2007-08-27 00:41:00,0.67815,0.6783,0.67815,0.6783,1211499993.0
2007-08-27 00:42:00,0.6783,0.6783,0.6782,0.6783,1123000024.0
2007-08-27 00:43:00,0.6783,0.6784,0.6782,0.67835,1321300000.0
2007-08-27 00:44:00,0.6784,0.6784,0.6783,0.6784,439200000.0
2007-08-27 00:45:00,0.6784,0.6784,0.67815,0.6782,436099998.0
2007-08-27 00:46:00,0.67815,0.6784,0.67815,0.6783,749899987.0
2007-08-27 00:47:00,0.6783,0.6784,0.6783,0.6783,467900000.0
2007-08-27 00:48:00,0.6783,0.6784,0.67825,0.67835,657999999.0
2007-08-27 00:49:00,0.6784,0.6784,0.6784,0.6784,182900000.0
2007-08-27 00:50:00,0.6784,0.6785,0.6784,0.6784,413500002.0
2007-08-27 00:51:00,0.6784,0.6784,0.6784,0.6784,130600000.0
2007-08-27 00:52:00,0.6784,0.6785,0.6784,0.6785,83400000.0
2007-08-27 00:53:00,0.6785,0.6785,0.67835,0.6784,58700000.0
2007-08-27 00:54:00,0.6784,0.6784,0.6784,0.6784,81600000.0
2007-08-27 00:55:00,0.6784,0.6784,0.6784,0.6784,70400000.0
2007-08-27 00:56:00,0.6784,0.6786,0.6784,0.6785,512800001.0
2007-08-27 00:57:00,0.6785,0.6785,0.6784,0.6785,235300000.0
2007-08-27 00:58:00,0.6785,0.6785,0.6782,0.6784,713100006.0
2007-08-27 00:59:00,0.6784,0.6784,0.6783,0.6784,335400001.0
2007-08-27 01:00:00,0.6784,0.6784,0.6783,0.6784,1256000019.0
2007-08-27 01:01:00,0.6784,0.6784,0.67825,0.67835,366499999.0
2007-08-27 01:02:00,0.67835,0.6784,0.678,0.678,1706200006.0
2007-08-27 01:03:00,0.6779,0.6781,0.6779,0.6781,1050400002.0
2007-08-27 01:04:00,0.6781,0.6782,0.6779,0.6779,595200001.0
2007-08-27 01:05:00,0.6779,0.678,0.6779,0.678,689700001.0
2007-08-27 01:06:00,0.6779,0.6779,0.67785,0.6779,689700001.0
2007-08-27 01:07:00,0.6779,0.678,0.6779,0.6779,978600000.0
2007-08-27 01:08:00,0.6779,0.6779,0.6779,0.6779,201900000.0
2007-08-27 01:09:00,0.6779,0.6779,0.6778,0.6778,408700008.0
2007-08-27 01:10:00,0.6778,0.6779,0.6778,0.67785,411100002.0
2007-08-27 01:11:00,0.6779,0.6779,0.6779,0.6779,306400000.0
2007-08-27 01:12:00,0.6779,0.678,0.6779,0.6779,386400004.0
2007-08-27 01:13:00,0.6779,0.6779,0.67785,0.67785,357100000.0
2007-08-27 01:14:00,0.6779,0.6779,0.6778,0.6778,47900000.0
2007-08-27 01:15:00,0.6779,0.6779,0.67775,0.6778,364700010.0
2007-08-27 01:16:00,0.6778,0.6778,0.6777,0.6777,680300013.0
2007-08-27 01:17:00,0.6778,0.6778,0.6778,0.6778,1694800022.0
2007-08-27 01:18:00,0.6778,0.6779,0.6777,0.6778,1883100015.0
2007-08-27 01:19:00,0.6778,0.6779,0.6778,0.6778,1641700020.0
2007-08-27 01:20:00,0.6778,0.6778,0.6778,0.6778,356400004.0
2007-08-27 01:21:00,0.6778,0.6778,0.67775,0.67775,65200000.0
2007-08-27 01:22:00,0.6778,0.6778,0.67775,0.67775,343300003.0
2007-08-27 01:23:00,0.6777,0.6778,0.6776,0.6776,498600004.0
2007-08-27 01:24:00,0.6777,0.6777,0.67755,0.6776,563700010.0
2007-08-27 01:25:00,0.6777,0.6777,0.6776,0.6776,940099996.0
2007-08-27 01:26:00,0.6776,0.6777,0.6776,0.6777,973399987.0
2007-08-27 01:27:00,0.6777,0.6779,0.6777,0.67785,1363299991.0
2007-08-27 01:28:00,0.67785,0.678,0.67785,0.6779,520600000.0
2007-08-27 01:29:00,0.6779,0.6779,0.6777,0.6778,642700002.0
2007-08-27 01:30:00,0.6778,0.6778,0.67765,0.6778,333800001.0
2007-08-27 01:31:00,0.6778,0.6778,0.6777,0.6778,830800002.0
2007-08-27 01:32:00,0.6778,0.6778,0.6777,0.67775,266100004.0
2007-08-27 01:33:00,0.6778,0.6778,0.67765,0.67765,146800001.0
2007-08-27 01:34:00,0.67765,0.6777,0.67765,0.6777,199200003.0
2007-08-27 01:35:00,0.6777,0.6778,0.6777,0.6777,466799998.0
2007-08-27 01:36:00,0.6777,0.6778,0.6777,0.6777,170799996.0
2007-08-27 01:37:00,0.6778,0.6778,0.6778,0.6778,22600000.0
2007-08-27 01:38:00,0.67775,0.6778,0.67775,0.6778,291500000.0
2007-08-27 01:39:00,0.6778,0.6778,0.6777,0.6778,900600005.0
2007-08-27 01:40:00,0.67783,0.67783,0.67759,0.67765,381900000.0
2007-08-27 01:41:00,0.6778,0.6778,0.6777,0.6778,898600003.0
2007-08-27 01:42:00,0.6778,0.6778,0.6778,0.6778,16800000.0
2007-08-27 01:43:00,0.6778,0.6779,0.6778,0.6779,150199999.0
2007-08-27 01:44:00,0.6779,0.6779,0.6778,0.6779,553200001.0
2007-08-27 01:45:00,0.6778,0.6779,0.67775,0.6778,759299994.0
2007-08-27 01:46:00,0.67775,0.6779,0.67775,0.6779,384800003.0
2007-08-27 01:47:00,0.6779,0.6779,0.6779,0.6779,63200001.0
2007-08-27 01:48:00,0.6779,0.6779,0.6778,0.6779,714600024.0
2007-08-27 01:49:00,0.6779,0.6779,0.6777,0.67775,1147100001.0
2007-08-27 01:50:00,0.6778,0.6779,0.67775,0.67785,614000001.0
2007-08-27 01:51:00,0.67785,0.6779,0.6778,0.67785,235300002.0
2007-08-27 01:52:00,0.6779,0.6779,0.67785,0.6779,161800000.0
2007-08-27 01:53:00,0.6778,0.6779,0.6778,0.6779,957700004.0
2007-08-27 01:54:00,0.6779,0.6779,0.6778,0.6779,674000002.0
2007-08-27 01:55:00,0.6779,0.6779,0.6778,0.6778,68800000.0
2007-08-27 01:56:00,0.6778,0.678,0.6778,0.678,864400004.0
2007-08-27 01:57:00,0.678,0.678,0.678,0.678,256000006.0
2007-08-27 01:58:00,0.678,0.678,0.6779,0.6779,229800003.0
2007-08-27 01:59:00,0.67795,0.678,0.67795,0.678,110000000.0
2007-08-27 02:00:00,0.678,0.678,0.678,0.678,60800000.0
2007-08-27 02:01:00,0.678,0.678,0.678,0.678,77400000.0
2007-08-27 02:02:00,0.6779,0.678,0.6779,0.6779,954099995.0
2007-08-27 02:03:00,0.6779,0.6779,0.6779,0.6779,478700011.0
2007-08-27 02:04:00,0.678,0.678,0.6779,0.6779,634899995.0
2007-08-27 02:05:00,0.6779,0.6779,0.67785,0.6779,547899995.0
2007-08-27 02:06:00,0.678,0.678,0.67785,0.6779,1056000000.0
2007-08-27 02:07:00,0.67785,0.678,0.67785,0.678,283400009.0
2007-08-27 02:08:00,0.678,0.678,0.678,0.678,201500001.0
2007-08-27 02:09:00,0.678,0.678,0.6779,0.6779,364899999.0
2007-08-27 02:10:00,0.6779,0.6779,0.6778,0.6778,1277300007.0
2007-08-27 02:11:00,0.6778,0.6778,0.67775,0.6778,519200000.0
2007-08-27 02:12:00,0.6778,0.6778,0.6778,0.6778,1026599992.0
2007-08-27 02:13:00,0.6778,0.6778,0.67775,0.67775,199200001.0
2007-08-27 02:14:00,0.67775,0.6778,0.67775,0.6778,344500000.0
2007-08-27 02:15:00,0.6778,0.6778,0.6778,0.6778,108200000.0
2007-08-27 02:16:00,0.6778,0.67785,0.67775,0.6778,616900000.0
2007-08-27 02:17:00,0.6778,0.6778,0.67755,0.6776,607299996.0
2007-08-27 02:18:00,0.6776,0.67765,0.67755,0.67765,62700000.0
2007-08-27 02:19:00,0.67752,0.67764,0.67736,0.6775,805100001.0
2007-08-27 02:20:00,0.67765,0.67765,0.6775,0.6775,225200001.0
2007-08-27 02:21:00,0.6776,0.6776,0.6775,0.6776,1681700004.0
2007-08-27 02:22:00,0.67765,0.67765,0.6776,0.67765,1681700004.0
2007-08-27 02:23:00,0.6777,0.6777,0.67755,0.67755,442600013.0
2007-08-27 02:24:00,0.67755,0.6777,0.67755,0.67765,2018599990.0
2007-08-27 02:25:00,0.6777,0.6778,0.6776,0.6778,1903999999.0
2007-08-27 02:26:00,0.67775,0.6778,0.67765,0.6777,1750999953.0
2007-08-27 02:27:00,0.6777,0.6777,0.6777,0.6777,1080299994.0
2007-08-27 02:28:00,0.6777,0.6777,0.67765,0.67765,1918000006.0
2007-08-27 02:29:00,0.6777,0.6777,0.6777,0.6777,363600003.0
2007-08-27 02:30:00,0.6777,0.6777,0.67765,0.67765,749600001.0
2007-08-27 02:31:00,0.67757,0.67761,0.67742,0.67756,176800000.0
2007-08-27 02:32:00,0.6777,0.6777,0.67765,0.67765,254300004.0
2007-08-27 02:33:00,0.67765,0.6777,0.67765,0.6777,574499989.0
2007-08-27 02:34:00,0.67765,0.6777,0.67765,0.6777,90999996.0
2007-08-27 02:35:00,0.6776,0.6777,0.6776,0.6777,912499996.0
2007-08-27 02:36:00,0.6776,0.6777,0.6776,0.67765,879300002.0
2007-08-27 02:37:00,0.6777,0.6777,0.6777,0.6777,277200000.0
2007-08-27 02:38:00,0.6777,0.6777,0.67765,0.6777,537600001.0
2007-08-27 02:39:00,0.6777,0.6777,0.6777,0.6777,1852099998.0
2007-08-27 02:40:00,0.6777,0.6777,0.67765,0.6777,386299997.0
2007-08-27 02:41:00,0.6777,0.6777,0.6777,0.6777,326999992.0
2007-08-27 02:42:00,0.6777,0.6777,0.67755,0.6777,696699988.0
2007-08-27 02:43:00,0.6777,0.6777,0.6777,0.6777,370099986.0
2007-08-27 02:44:00,0.6777,0.6777,0.67755,0.67765,382399990.0
2007-08-27 02:45:00,0.6777,0.6777,0.6776,0.6776,892599997.0
2007-08-27 02:46:00,0.6776,0.6776,0.67755,0.6776,1667700005.0
2007-08-27 02:47:00,0.6776,0.6777,0.67755,0.6776,1375399989.0
2007-08-27 02:48:00,0.6776,0.6777,0.6776,0.6776,999299984.0
2007-08-27 02:49:00,0.6776,0.6776,0.6776,0.6776,163099998.0
2007-08-27 02:50:00,0.6776,0.6776,0.67755,0.6776,899100000.0
2007-08-27 02:51:00,0.6776,0.6776,0.6776,0.6776,122799999.0
2007-08-27 02:52:00,0.6776,0.6777,0.6776,0.6776,223400008.0
2007-08-27 02:53:00,0.6776,0.6776,0.6776,0.6776,130599996.0
2007-08-27 02:54:00,0.6776,0.6776,0.6776,0.6776,511799994.0
2007-08-27 02:55:00,0.6776,0.6776,0.67755,0.67755,2000200011.0
2007-08-27 02:56:00,0.6776,0.6776,0.6776,0.6776,1112799979.0
2007-08-27 02:57:00,0.6776,0.6776,0.6776,0.6776,951899992.0
2007-08-27 02:58:00,0.6776,0.6776,0.6776,0.6776,304500000.0
2007-08-27 02:59:00,0.6776,0.6776,0.67755,0.67755,606399987.0
2007-08-27 03:00:00,0.67755,0.6776,0.67755,0.67755,138699998.0
2007-08-27 03:01:00,0.6776,0.6776,0.6775,0.6775,557699996.0
2007-08-27 03:02:00,0.6775,0.6776,0.6775,0.6775,258800009.0
2007-08-27 03:03:00,0.6775,0.6775,0.6775,0.6775,594800009.0
2007-08-27 03:04:00,0.6775,0.6776,0.6775,0.6776,1132999998.0
2007-08-27 03:05:00,0.6776,0.6776,0.6775,0.6776,1704999992.0
2007-08-27 03:06:00,0.6775,0.67755,0.67745,0.6775,1704999992.0
2007-08-27 03:07:00,0.67745,0.6775,0.6774,0.6774,879500017.0
2007-08-27 03:08:00,0.6775,0.6775,0.67745,0.67745,609099994.0
2007-08-27 03:09:00,0.6775,0.6775,0.67745,0.6775,475800002.0
2007-08-27 03:10:00,0.6775,0.6775,0.67745,0.67745,245299998.0
2007-08-27 03:11:00,0.6775,0.6775,0.67745,0.6775,961299995.0
2007-08-27 03:12:00,0.6775,0.6775,0.67745,0.6775,537800001.0
2007-08-27 03:13:00,0.6775,0.6776,0.6775,0.6775,902999997.0
2007-08-27 03:14:00,0.6775,0.6775,0.6775,0.6775,479199994.0
2007-08-27 03:15:00,0.6775,0.6775,0.67745,0.6775,175700000.0
2007-08-27 03:16:00,0.6775,0.6775,0.67745,0.6775,529700001.0
2007-08-27 03:17:00,0.6775,0.6776,0.67745,0.67755,449400006.0
2007-08-27 03:18:00,0.6776,0.6776,0.67755,0.6776,841399994.0
2007-08-27 03:19:00,0.6776,0.6776,0.67755,0.6776,906099978.0
2007-08-27 03:20:00,0.6776,0.6777,0.67755,0.6777,1467999977.0
2007-08-27 03:21:00,0.6777,0.6777,0.6777,0.6777,287999997.0
2007-08-27 03:22:00,0.6777,0.6777,0.67765,0.67765,861099988.0
2007-08-27 03:23:00,0.6777,0.67785,0.67765,0.6777,1133999994.0
2007-08-27 03:24:00,0.6778,0.67785,0.6777,0.6778,534500000.0
2007-08-27 03:25:00,0.6778,0.67785,0.6778,0.6778,97200002.0
2007-08-27 03:26:00,0.6778,0.6778,0.6777,0.6778,646699996.0
2007-08-27 03:27:00,0.67785,0.6779,0.6778,0.6778,534900004.0
2007-08-27 03:28:00,0.6778,0.6778,0.6777,0.6777,391500001.0
2007-08-27 03:29:00,0.6778,0.67785,0.6778,0.67785,187199998.0
2007-08-27 03:30:00,0.67785,0.67785,0.6777,0.6777,1241200009.0
2007-08-27 03:31:00,0.6777,0.67775,0.6776,0.67775,1050100022.0
2007-08-27 03:32:00,0.67775,0.67775,0.6777,0.6777,564299997.0
2007-08-27 03:33:00,0.6777,0.6778,0.67765,0.6777,980200007.0
2007-08-27 03:34:00,0.6776,0.6777,0.6776,0.6776,539500004.0
2007-08-27 03:35:00,0.6776,0.6777,0.6776,0.6777,381599999.0
2007-08-27 03:36:00,0.6777,0.67775,0.67765,0.67775,236099998.0
2007-08-27 03:37:00,0.67775,0.6778,0.6777,0.6778,977299992.0
2007-08-27 03:38:00,0.6778,0.6779,0.67765,0.6778,1901999992.0
2007-08-27 03:39:00,0.6779,0.6779,0.6778,0.6778,723799995.0
2007-08-27 03:40:00,0.6779,0.6779,0.67785,0.67785,144000000.0
2007-08-27 03:41:00,0.6779,0.6779,0.6778,0.6779,2014799998.0
2007-08-27 03:42:00,0.6778,0.6779,0.6777,0.6777,2014799998.0
2007-08-27 03:43:00,0.6777,0.6778,0.6776,0.67765,2014799998.0
2007-08-27 03:44:00,0.6776,0.6777,0.67755,0.67765,962900001.0
2007-08-27 03:45:00,0.6776,0.6777,0.67755,0.6777,851000010.0
2007-08-27 03:46:00,0.6777,0.6777,0.67765,0.6777,655400001.0
2007-08-27 03:47:00,0.6777,0.6777,0.6776,0.6777,539400009.0
2007-08-27 03:48:00,0.6777,0.6778,0.6777,0.6777,464999996.0
2007-08-27 03:49:00,0.6777,0.67775,0.6777,0.6777,388899992.0
2007-08-27 03:50:00,0.6777,0.6777,0.6777,0.6777,275299994.0
2007-08-27 03:51:00,0.6777,0.6777,0.67765,0.6777,252599998.0
2007-08-27 03:52:00,0.6777,0.6777,0.6777,0.6777,338099998.0
2007-08-27 03:53:00,0.6777,0.6777,0.6777,0.6777,473100011.0
2007-08-27 03:54:00,0.6777,0.6777,0.6775,0.6775,1812600016.0
2007-08-27 03:55:00,0.6775,0.6776,0.67745,0.6775,996500012.0
2007-08-27 03:56:00,0.6775,0.6775,0.6774,0.6775,552600000.0
2007-08-27 03:57:00,0.6774,0.6775,0.67735,0.6775,552600000.0
2007-08-27 03:58:00,0.67735,0.6774,0.67735,0.6774,898600001.0
2007-08-27 03:59:00,0.67735,0.6774,0.67735,0.6774,176199996.0
2007-08-27 04:00:00,0.6774,0.6774,0.6774,0.6774,249900005.0
2007-08-27 04:01:00,0.6774,0.6775,0.67735,0.6774,530099996.0
2007-08-27 04:02:00,0.6774,0.6774,0.6774,0.6774,1855999999.0
2007-08-27 04:03:00,0.6774,0.6774,0.6774,0.6774,879600018.0
2007-08-27 04:04:00,0.6774,0.6774,0.6774,0.6774,455000005.0
2007-08-27 04:05:00,0.6774,0.6774,0.6773,0.6774,1325099992.0
2007-08-27 04:06:00,0.67735,0.6774,0.6773,0.6773,941700006.0
2007-08-27 04:07:00,0.6773,0.67745,0.6773,0.6773,1454300011.0
2007-08-27 04:08:00,0.6773,0.67735,0.6773,0.6773,807900006.0
2007-08-27 04:09:00,0.6773,0.6774,0.67725,0.6773,889899996.0
2007-08-27 04:10:00,0.6773,0.6774,0.67725,0.6774,517399994.0
2007-08-27 04:11:00,0.6775,0.6775,0.6774,0.6774,331799997.0
2007-08-27 04:12:00,0.67735,0.6775,0.67735,0.6775,331799997.0
2007-08-27 04:13:00,0.6775,0.6775,0.67745,0.6775,44800000.0
2007-08-27 04:14:00,0.6774,0.6775,0.6774,0.6775,1893299997.0
2007-08-27 04:15:00,0.6775,0.6776,0.6775,0.6776,581099979.0
2007-08-27 04:17:00,0.6776,0.6776,0.6776,0.6776,581099979.0
2007-08-27 04:18:00,0.6776,0.6776,0.67755,0.67755,597400000.0
2007-08-27 04:19:00,0.6776,0.6776,0.6775,0.6776,843299995.0
2007-08-27 04:20:00,0.6776,0.6777,0.67745,0.6775,1681099986.0
2007-08-27 04:21:00,0.67745,0.6775,0.67735,0.6775,853999993.0
2007-08-27 04:22:00,0.6775,0.6776,0.6775,0.6775,1039599987.0
2007-08-27 04:23:00,0.6775,0.6776,0.6775,0.67755,381899997.0
2007-08-27 04:24:00,0.67755,0.67755,0.67755,0.67755,5600000.0
2007-08-27 04:25:00,0.67755,0.67755,0.67745,0.6775,642900005.0
2007-08-27 04:26:00,0.6775,0.6775,0.67735,0.67735,2032199998.0
2007-08-27 04:27:00,0.67735,0.6774,0.67735,0.67735,77900000.0
2007-08-27 04:28:00,0.6774,0.6776,0.6774,0.6775,2040799983.0
2007-08-27 04:29:00,0.6775,0.6775,0.6775,0.6775,233799999.0
2007-08-27 04:30:00,0.6775,0.6775,0.67735,0.67735,236500000.0
2007-08-27 04:31:00,0.67735,0.6775,0.67735,0.6774,578499999.0
2007-08-27 04:32:00,0.6775,0.6775,0.6774,0.6775,124200001.0
2007-08-27 04:33:00,0.6775,0.6775,0.6775,0.6775,124200001.0
2007-08-27 04:34:00,0.6775,0.6775,0.6774,0.6775,1375399985.0
2007-08-27 04:35:00,0.6775,0.6775,0.6775,0.6775,1299400017.0
2007-08-27 04:36:00,0.6775,0.6775,0.6774,0.6774,455399993.0
2007-08-27 04:37:00,0.6774,0.6774,0.6774,0.6774,252399999.0
2007-08-27 04:38:00,0.6774,0.6774,0.67735,0.67735,174800002.0
2007-08-27 04:39:00,0.67697,0.677,0.6769,0.67698,466899994.0
2007-08-27 04:40:00,0.6774,0.6775,0.6774,0.6775,114900000.0
2007-08-27 04:41:00,0.67745,0.6775,0.6774,0.6775,179199995.0
2007-08-27 04:42:00,0.6775,0.6775,0.6775,0.6775,83599998.0
2007-08-27 04:43:00,0.6775,0.6776,0.67745,0.67755,590800002.0
2007-08-27 04:44:00,0.67755,0.6776,0.67755,0.6776,151899995.0
2007-08-27 04:45:00,0.6776,0.6776,0.6776,0.6776,48599998.0
2007-08-27 04:46:00,0.6776,0.6776,0.6776,0.6776,147499995.0
2007-08-27 04:47:00,0.6776,0.6776,0.6776,0.6776,119499995.0
2007-08-27 04:48:00,0.6776,0.6776,0.6776,0.6776,534799984.0
2007-08-27 04:49:00,0.6776,0.6776,0.6776,0.6776,217000005.0
2007-08-27 04:50:00,0.6776,0.6776,0.6776,0.6776,132299999.0
2007-08-27 04:51:00,0.6776,0.6776,0.67755,0.6776,566800007.0
2007-08-27 04:52:00,0.6776,0.6777,0.6776,0.6777,1037099983.0
2007-08-27 04:53:00,0.67765,0.6778,0.67765,0.67765,1119500015.0
2007-08-27 04:54:00,0.6777,0.6778,0.6777,0.67775,1292200002.0
2007-08-27 04:55:00,0.6778,0.6779,0.67765,0.6778,1571200000.0
2007-08-27 04:56:00,0.6778,0.6778,0.6777,0.6778,1217100001.0
2007-08-27 04:57:00,0.6779,0.678,0.6778,0.678,319999995.0
2007-08-27 04:58:00,0.6779,0.678,0.6779,0.6779,319999995.0
2007-08-27 04:59:00,0.6779,0.678,0.6779,0.67795,265599996.0
2007-08-27 05:00:00,0.678,0.678,0.67785,0.67785,1437700005.0
2007-08-27 05:01:00,0.678,0.6781,0.678,0.67805,1019200019.0
2007-08-27 05:02:00,0.6781,0.67815,0.67805,0.6781,807900000.0
2007-08-27 05:03:00,0.6781,0.6781,0.6781,0.6781,1561799984.0
2007-08-27 05:04:00,0.6782,0.6783,0.6782,0.6783,1420699982.0
2007-08-27 05:05:00,0.6782,0.6784,0.6781,0.6784,1420699982.0
2007-08-27 05:06:00,0.6784,0.6785,0.6783,0.67845,1793099991.0
2007-08-27 05:07:00,0.67845,0.67855,0.67835,0.67855,1085199997.0
2007-08-27 05:08:00,0.67855,0.67855,0.67825,0.6784,2047800009.0
2007-08-27 05:09:00,0.6784,0.6784,0.67825,0.6783,2037100012.0
2007-08-27 05:10:00,0.6783,0.6783,0.6783,0.6783,1104900017.0
2007-08-27 05:11:00,0.6784,0.6784,0.6783,0.6783,431300005.0
2007-08-27 05:12:00,0.6784,0.6784,0.67825,0.6783,431300005.0
2007-08-27 05:13:00,0.6783,0.6783,0.6783,0.6783,805199992.0
2007-08-27 05:14:00,0.6783,0.6783,0.6783,0.6783,613699993.0
2007-08-27 05:15:00,0.6783,0.6784,0.6783,0.6784,919899994.0
2007-08-27 05:16:00,0.6784,0.6784,0.67815,0.6782,1689699987.0
2007-08-27 05:17:00,0.6782,0.6783,0.67815,0.6782,455100007.0
2007-08-27 05:18:00,0.6782,0.6783,0.6782,0.6783,318400003.0
2007-08-27 05:19:00,0.6783,0.6783,0.6782,0.6782,493299992.0
2007-08-27 05:20:00,0.6782,0.6782,0.6782,0.6782,1100200000.0
2007-08-27 05:21:00,0.6782,0.6782,0.6782,0.6782,91599999.0
2007-08-27 05:22:00,0.6782,0.6782,0.6782,0.6782,289899987.0
2007-08-27 05:23:00,0.6782,0.6782,0.6782,0.6782,361100003.0
2007-08-27 05:24:00,0.6782,0.6782,0.6782,0.6782,57400002.0
2007-08-27 05:25:00,0.6782,0.6782,0.6782,0.6782,57400002.0
2007-08-27 05:26:00,0.6782,0.6782,0.67815,0.6782,785999988.0
2007-08-27 05:27:00,0.6782,0.6782,0.67815,0.6782,362899990.0
2007-08-27 05:28:00,0.6782,0.6782,0.67805,0.67805,610500001.0
2007-08-27 05:29:00,0.6781,0.6782,0.6781,0.6782,293900000.0
2007-08-27 05:30:00,0.6782,0.6782,0.6781,0.6781,363499991.0
2007-08-27 05:31:00,0.6781,0.6781,0.6781,0.6781,209000005.0
2007-08-27 05:32:00,0.6781,0.6781,0.6781,0.6781,70800004.0
2007-08-27 05:33:00,0.6781,0.6782,0.6781,0.6782,182200006.0
2007-08-27 05:34:00,0.67809,0.67809,0.67798,0.67804,128799997.0
2007-08-27 05:35:00,0.6782,0.6782,0.6782,0.6782,20800000.0
2007-08-27 05:36:00,0.6782,0.6782,0.6782,0.6782,24800000.0
2007-08-27 05:37:00,0.6782,0.6782,0.67815,0.67815,64800000.0
2007-08-27 05:38:00,0.6781,0.6782,0.6781,0.67815,221199998.0
2007-08-27 05:39:00,0.6782,0.6782,0.6782,0.6782,375599999.0
2007-08-27 05:40:00,0.67814,0.67827,0.67814,0.67818,1377499988.0
2007-08-27 05:41:00,0.6782,0.6782,0.6782,0.6782,432700003.0
2007-08-27 05:42:00,0.67815,0.6782,0.67815,0.6782,254800000.0
2007-08-27 05:43:00,0.6782,0.6782,0.6782,0.6782,109700002.0
2007-08-27 05:44:00,0.6782,0.6782,0.67815,0.6782,193800003.0
2007-08-27 05:46:00,0.6782,0.6782,0.6782,0.6782,25600000.0
2007-08-27 05:47:00,0.6782,0.6782,0.67815,0.67815,32800000.0
2007-08-27 05:48:00,0.6782,0.6782,0.6782,0.6782,487100012.0
2007-08-27 05:49:00,0.6782,0.6782,0.6781,0.6781,309200000.0
2007-08-27 05:50:00,0.6782,0.6782,0.6781,0.6782,685400006.0
2007-08-27 05:51:00,0.67815,0.6782,0.67815,0.6782,232900002.0
2007-08-27 05:52:00,0.6782,0.6782,0.6782,0.6782,46199999.0
2007-08-27 05:53:00,0.6782,0.6782,0.6782,0.6782,46199999.0
2007-08-27 05:54:00,0.6782,0.6782,0.6782,0.6782,141900001.0
2007-08-27 05:55:00,0.6782,0.6782,0.6782,0.6782,144300000.0
2007-08-27 05:56:00,0.6782,0.6782,0.67815,0.6782,675900005.0
2007-08-27 05:57:00,0.6782,0.6782,0.6782,0.6782,315699998.0
2007-08-27 05:58:00,0.6782,0.6782,0.67815,0.67815,1528499999.0
2007-08-27 05:59:00,0.67815,0.6782,0.67815,0.6782,98799999.0
2007-08-27 06:00:00,0.6782,0.6782,0.6782,0.6782,263799999.0
2007-08-27 06:01:00,0.6782,0.6782,0.6782,0.6782,456500000.0
2007-08-27 06:02:00,0.6782,0.6782,0.6782,0.6782,28900000.0
2007-08-27 06:03:00,0.6782,0.6782,0.6782,0.6782,151500000.0
2007-08-27 06:04:00,0.6782,0.6782,0.67815,0.6782,673699987.0
2007-08-27 06:05:00,0.67815,0.6783,0.67815,0.6783,1078599979.0
2007-08-27 06:06:00,0.6783,0.6783,0.6782,0.6782,676199986.0
2007-08-27 06:07:00,0.6782,0.6782,0.6782,0.6782,491200002.0
2007-08-27 06:08:00,0.6782,0.6782,0.67815,0.6782,113199997.0
2007-08-27 06:09:00,0.6782,0.6782,0.6782,0.6782,157699994.0
2007-08-27 06:10:00,0.6782,0.6782,0.67815,0.67815,113300002.0
2007-08-27 06:11:00,0.6782,0.6782,0.6782,0.6782,4000000.0
2007-08-27 06:12:00,0.6782,0.6782,0.6782,0.6782,447699996.0
2007-08-27 06:13:00,0.6782,0.6782,0.67815,0.6782,1083799988.0
2007-08-27 06:14:00,0.6782,0.6783,0.67815,0.6783,405400006.0
2007-08-27 06:15:00,0.6783,0.6783,0.6782,0.6782,909599996.0
2007-08-27 06:16:00,0.6782,0.6782,0.6782,0.6782,368000005.0
2007-08-27 06:17:00,0.6782,0.6782,0.6782,0.6782,341900005.0
2007-08-27 06:18:00,0.6782,0.6782,0.6782,0.6782,154700001.0
2007-08-27 06:20:00,0.6782,0.6782,0.6782,0.6782,481199991.0
2007-08-27 06:21:00,0.6782,0.6783,0.6782,0.6783,634899991.0
2007-08-27 06:22:00,0.6783,0.6783,0.67825,0.6783,279199998.0
2007-08-27 06:23:00,0.6783,0.6784,0.6783,0.6784,340700004.0
2007-08-27 06:24:00,0.6784,0.6784,0.6783,0.6783,80999999.0
2007-08-27 06:25:00,0.6783,0.6783,0.6783,0.6783,156400002.0
2007-08-27 06:26:00,0.6784,0.6784,0.67835,0.6784,288299997.0
2007-08-27 06:27:00,0.6784,0.6784,0.6784,0.6784,120399997.0
2007-08-27 06:28:00,0.6784,0.6784,0.6784,0.6784,1356699983.0
2007-08-27 06:29:00,0.6784,0.6785,0.6784,0.6784,1437200003.0
2007-08-27 06:30:00,0.6784,0.6784,0.67835,0.67835,460800000.0
2007-08-27 06:31:00,0.67835,0.6784,0.67835,0.6784,758400000.0
2007-08-27 06:32:00,0.6784,0.6784,0.67825,0.6783,595800014.0
2007-08-27 06:33:00,0.6783,0.6783,0.67825,0.67825,821199999.0
2007-08-27 06:34:00,0.67825,0.6784,0.67825,0.6784,71799998.0
2007-08-27 06:35:00,0.6784,0.6785,0.67835,0.6785,461499985.0
2007-08-27 06:36:00,0.6784,0.6785,0.6784,0.6785,303700004.0
2007-08-27 06:37:00,0.6785,0.6785,0.67845,0.67845,228999999.0
2007-08-27 06:38:00,0.6785,0.6785,0.67845,0.67845,26400000.0
2007-08-27 06:39:00,0.6785,0.6785,0.67825,0.6783,421100002.0
2007-08-27 06:40:00,0.67825,0.6784,0.67825,0.67835,1399500005.0
2007-08-27 06:41:00,0.6784,0.6785,0.67825,0.6785,1627800004.0
2007-08-27 06:42:00,0.67855,0.67855,0.6784,0.6785,251300002.0
2007-08-27 06:43:00,0.6785,0.6785,0.67845,0.67845,158199999.0
2007-08-27 06:44:00,0.6784,0.67845,0.67835,0.67845,425600002.0
2007-08-27 06:45:00,0.67845,0.67845,0.67825,0.6783,288900001.0
2007-08-27 06:46:00,0.6783,0.6784,0.6783,0.6784,114400000.0
2007-08-27 06:47:00,0.6784,0.6785,0.6783,0.6785,929199995.0
2007-08-27 06:48:00,0.6785,0.67855,0.67835,0.6785,426800003.0
2007-08-27 06:49:00,0.6785,0.6785,0.6784,0.6785,332900003.0
2007-08-27 06:50:00,0.6785,0.6785,0.6784,0.67845,712199989.0
2007-08-27 06:51:00,0.67845,0.6785,0.67845,0.6785,1470899973.0
2007-08-27 06:52:00,0.6785,0.6785,0.6784,0.6784,1297399959.0
2007-08-27 06:53:00,0.6784,0.6784,0.6783,0.6784,810499986.0
2007-08-27 06:54:00,0.6784,0.6784,0.6783,0.6784,1443299936.0
2007-08-27 06:55:00,0.6784,0.6785,0.67835,0.67835,1296199985.0
2007-08-27 06:56:00,0.6785,0.6785,0.6784,0.6785,172000000.0
2007-08-27 06:57:00,0.6785,0.6785,0.6784,0.6785,437500006.0
2007-08-27 06:58:00,0.6785,0.6785,0.6785,0.6785,14400000.0
2007-08-27 06:59:00,0.6784,0.6785,0.6784,0.6784,481299998.0
2007-08-27 07:00:00,0.6784,0.6784,0.67835,0.6784,210300001.0
2007-08-27 07:01:00,0.6784,0.6784,0.6784,0.6784,136000000.0
2007-08-27 07:02:00,0.6784,0.6784,0.67835,0.67835,168400000.0
2007-08-27 07:03:00,0.6784,0.6784,0.67835,0.6784,256900000.0
2007-08-27 07:04:00,0.6784,0.6784,0.6784,0.6784,28800000.0
2007-08-27 07:05:00,0.6784,0.6784,0.6784,0.6784,72000000.0
2007-08-27 07:06:00,0.6784,0.6784,0.6784,0.6784,109600000.0
2007-08-27 07:07:00,0.6784,0.6784,0.6783,0.6783,136599999.0
2007-08-27 07:08:00,0.6783,0.6783,0.6782,0.6782,706999999.0
2007-08-27 07:09:00,0.67815,0.6782,0.67815,0.6782,202900006.0
2007-08-27 07:10:00,0.6782,0.6782,0.6782,0.6782,129500000.0
2007-08-27 07:11:00,0.67807,0.67815,0.67806,0.6781,1911041319.0
2007-08-27 07:12:00,0.6782,0.6782,0.6782,0.6782,327300000.0
2007-08-27 07:13:00,0.6782,0.6782,0.67815,0.67815,167300000.0
2007-08-27 07:14:00,0.6782,0.6782,0.6782,0.6782,44000000.0
2007-08-27 07:15:00,0.6782,0.6782,0.6781,0.67815,125200000.0
2007-08-27 07:16:00,0.67815,0.6782,0.67785,0.678,1450399998.0
2007-08-27 07:17:00,0.678,0.6782,0.67795,0.6782,925899977.0
2007-08-27 07:18:00,0.67815,0.67815,0.6781,0.67815,70600002.0
2007-08-27 07:19:00,0.67815,0.67815,0.67815,0.67815,1600000.0
2007-08-27 07:20:00,0.67817,0.67817,0.67795,0.67795,1825199995.0
2007-08-27 07:21:00,0.67802,0.67807,0.67794,0.67794,2068699983.0
2007-08-27 07:22:00,0.6782,0.6782,0.6781,0.6781,209999992.0
2007-08-27 07:23:00,0.67815,0.6782,0.6781,0.67815,233699997.0
2007-08-27 07:24:00,0.67815,0.67815,0.6781,0.67815,32700000.0
2007-08-27 07:25:00,0.67815,0.67815,0.6781,0.6781,253699993.0
2007-08-27 07:26:00,0.6781,0.67815,0.6781,0.67815,52800000.0
2007-08-27 07:27:00,0.67815,0.67815,0.67815,0.67815,6400000.0
2007-08-27 07:28:00,0.67815,0.67815,0.67805,0.67805,36700000.0
2007-08-27 07:29:00,0.6781,0.67815,0.6781,0.6781,965000004.0
2007-08-27 07:30:00,0.6781,0.67815,0.67795,0.67805,889499995.0
2007-08-27 07:31:00,0.6781,0.6781,0.67805,0.6781,353800000.0
2007-08-27 07:32:00,0.67805,0.6781,0.67805,0.6781,271600001.0
2007-08-27 07:33:00,0.6781,0.6782,0.67805,0.6782,227800004.0
2007-08-27 07:34:00,0.67815,0.6783,0.67815,0.6783,1244899996.0
2007-08-27 07:35:00,0.6783,0.6783,0.67815,0.6782,750999998.0
2007-08-27 07:36:00,0.6782,0.6782,0.6782,0.6782,444199998.0
2007-08-27 07:37:00,0.6782,0.6783,0.67815,0.6783,1354599989.0
2007-08-27 07:38:00,0.6783,0.6783,0.6782,0.6782,767700002.0
2007-08-27 07:39:00,0.67825,0.67825,0.6782,0.6782,253700007.0
2007-08-27 07:40:00,0.6782,0.6782,0.67815,0.67815,148700001.0
2007-08-27 07:41:00,0.67815,0.6782,0.67815,0.67815,133099995.0
2007-08-27 07:42:00,0.6782,0.6782,0.6782,0.6782,371000003.0
2007-08-27 07:43:00,0.67835,0.67835,0.6782,0.6782,647100002.0
2007-08-27 07:44:00,0.6782,0.6782,0.6782,0.6782,246200006.0
2007-08-27 07:45:00,0.6782,0.6784,0.6782,0.6783,663900008.0
2007-08-27 07:46:00,0.6783,0.6783,0.67825,0.6783,521900016.0
2007-08-27 07:47:00,0.67825,0.6783,0.6782,0.6783,990800001.0
2007-08-27 07:48:00,0.6783,0.6783,0.6782,0.6782,742300001.0
2007-08-27 07:49:00,0.6782,0.6782,0.6782,0.6782,191900000.0
2007-08-27 07:50:00,0.6782,0.6782,0.6781,0.67815,1166500004.0
2007-08-27 07:51:00,0.6781,0.6782,0.6781,0.6782,578799981.0
2007-08-27 07:52:00,0.67815,0.6782,0.67805,0.6781,516200007.0
2007-08-27 07:53:00,0.6781,0.6782,0.6781,0.6781,1060699984.0
2007-08-27 07:54:00,0.6781,0.6782,0.67805,0.6781,1489699984.0
2007-08-27 07:55:00,0.6782,0.6782,0.67795,0.67795,837500003.0
2007-08-27 07:56:00,0.6779,0.6779,0.6778,0.6778,1415500019.0
2007-08-27 07:57:00,0.6778,0.67785,0.67775,0.67785,1415500019.0
2007-08-27 07:58:00,0.6779,0.6779,0.6778,0.67785,346900003.0
2007-08-27 07:59:00,0.678,0.678,0.6779,0.6779,1971100046.0
2007-08-27 08:00:00,0.6778,0.6779,0.6778,0.6778,1971100046.0
2007-08-27 08:01:00,0.6778,0.6778,0.67765,0.67765,969700002.0
2007-08-27 08:02:00,0.67765,0.67765,0.6775,0.6776,1823700013.0
2007-08-27 08:03:00,0.6776,0.67765,0.67745,0.6776,1315500007.0
2007-08-27 08:04:00,0.6776,0.6776,0.6775,0.6776,1393799992.0
2007-08-27 08:05:00,0.6776,0.6776,0.67745,0.67745,1207200009.0
2007-08-27 08:06:00,0.6775,0.67755,0.67745,0.6775,855299992.0
2007-08-27 08:07:00,0.6775,0.6775,0.67745,0.6775,1080400000.0
2007-08-27 08:08:00,0.6775,0.6776,0.67745,0.6776,1969900015.0
2007-08-27 08:09:00,0.6777,0.6777,0.6776,0.6776,1276600003.0
2007-08-27 08:10:00,0.67755,0.6777,0.67755,0.6776,1276600003.0
2007-08-27 08:12:00,0.6776,0.6776,0.6775,0.6776,2132999992.0
2007-08-27 08:13:00,0.6776,0.6776,0.6776,0.6776,424799993.0
2007-08-27 08:14:00,0.6776,0.6776,0.6776,0.6776,479699994.0
2007-08-27 08:15:00,0.6776,0.6776,0.6775,0.6775,1062600003.0
2007-08-27 08:16:00,0.6775,0.6775,0.67745,0.67745,458400003.0
2007-08-27 08:17:00,0.67745,0.6776,0.67745,0.6775,1342100007.0
2007-08-27 08:18:00,0.6775,0.6775,0.6775,0.6775,924000010.0
2007-08-27 08:19:00,0.6775,0.6775,0.6775,0.6775,677199990.0
2007-08-27 08:20:00,0.6776,0.6776,0.6774,0.6774,600600003.0
2007-08-27 08:21:00,0.6775,0.67755,0.6775,0.6775,600600003.0
2007-08-27 08:22:00,0.6775,0.6775,0.67745,0.6775,207399999.0
2007-08-27 08:23:00,0.6775,0.6775,0.6775,0.6775,67000000.0
2007-08-27 08:24:00,0.6775,0.6775,0.6775,0.6775,97400001.0
2007-08-27 08:25:00,0.6775,0.6775,0.6773,0.67735,883300001.0
2007-08-27 08:26:00,0.6774,0.6774,0.6773,0.6774,364499997.0
2007-08-27 08:27:00,0.67735,0.6775,0.67735,0.6774,571499996.0
2007-08-27 08:28:00,0.6774,0.6775,0.67735,0.67735,1749899993.0
2007-08-27 08:29:00,0.67735,0.6775,0.67735,0.6775,1433700005.0
2007-08-27 08:30:00,0.6775,0.67765,0.6775,0.6776,1680499991.0
2007-08-27 08:31:00,0.6776,0.6776,0.67755,0.67755,1102800005.0
2007-08-27 08:32:00,0.6776,0.6776,0.6775,0.6775,1024200000.0
2007-08-27 08:33:00,0.6776,0.6776,0.67745,0.67745,1024200000.0
2007-08-27 08:34:00,0.6776,0.6776,0.6776,0.6776,628800024.0
2007-08-27 08:35:00,0.6775,0.6776,0.6775,0.6776,628800024.0
2007-08-27 08:36:00,0.6775,0.6776,0.6775,0.6776,628800024.0
2007-08-27 08:37:00,0.6777,0.6777,0.6777,0.6777,628800024.0
2007-08-27 08:38:00,0.6777,0.6777,0.6777,0.6777,492800002.0
2007-08-27 08:39:00,0.6777,0.6777,0.6776,0.6777,1107200018.0
2007-08-27 08:40:00,0.6777,0.6777,0.6777,0.6777,1107200018.0
2007-08-27 08:41:00,0.6775,0.6776,0.6775,0.6776,1916600029.0
2007-08-27 08:42:00,0.67755,0.6776,0.67745,0.6776,1916600029.0
2007-08-27 08:43:00,0.6776,0.6776,0.6775,0.6776,1342700021.0
2007-08-27 08:44:00,0.6776,0.6778,0.6776,0.6777,1942800024.0
2007-08-27 08:45:00,0.6778,0.6778,0.6777,0.6777,2096099995.0
2007-08-27 08:46:00,0.6778,0.6778,0.67765,0.67775,2096099995.0
2007-08-27 08:47:00,0.6777,0.6777,0.6777,0.6777,159000001.0
2007-08-27 08:48:00,0.6777,0.6778,0.67755,0.67755,1888100001.0
2007-08-27 08:49:00,0.6775,0.6776,0.6775,0.6776,488200001.0
2007-08-27 08:50:00,0.6777,0.6777,0.6776,0.6777,488200001.0
2007-08-27 08:51:00,0.6777,0.6778,0.6776,0.6777,2063499976.0
2007-08-27 08:52:00,0.6777,0.67775,0.67765,0.67765,893099987.0
2007-08-27 08:53:00,0.6777,0.6778,0.6777,0.6778,1022600014.0
2007-08-27 08:54:00,0.6778,0.6778,0.67765,0.6777,1381700024.0
2007-08-27 08:55:00,0.6776,0.6777,0.6776,0.6776,1655500033.0
2007-08-27 08:56:00,0.6776,0.6776,0.67755,0.67755,447600000.0
2007-08-27 08:57:00,0.6776,0.6776,0.67755,0.6776,408000001.0
2007-08-27 08:58:00,0.6776,0.67765,0.6776,0.67765,108699997.0
2007-08-27 08:59:00,0.6777,0.6777,0.6775,0.6776,853699995.0
2007-08-27 09:00:00,0.6776,0.6776,0.6775,0.6776,2123200000.0
2007-08-27 09:01:00,0.6776,0.6776,0.6775,0.6776,361300004.0
2007-08-27 09:02:00,0.6775,0.6776,0.6775,0.6775,361300004.0
2007-08-27 09:03:00,0.6776,0.6777,0.6776,0.6776,361300004.0
2007-08-27 09:04:00,0.6777,0.6777,0.6776,0.67765,361300004.0
2007-08-27 09:05:00,0.6776,0.67765,0.6776,0.6776,731200008.0
2007-08-27 09:06:00,0.67765,0.67765,0.6776,0.6776,678400005.0
2007-08-27 09:07:00,0.6776,0.6777,0.6776,0.6776,827099988.0
2007-08-27 09:08:00,0.6776,0.6776,0.6776,0.6776,1687200016.0
2007-08-27 09:09:00,0.6776,0.6776,0.67755,0.67755,252000003.0
2007-08-27 09:10:00,0.6776,0.6776,0.6776,0.6776,1010799998.0
2007-08-27 09:11:00,0.6776,0.6776,0.6775,0.6775,844099997.0
2007-08-27 09:12:00,0.6775,0.6775,0.6774,0.6774,1845800000.0
2007-08-27 09:13:00,0.6773,0.6773,0.6772,0.6772,1845800000.0
2007-08-27 09:14:00,0.6773,0.6773,0.6772,0.6772,1845800000.0
2007-08-27 09:15:00,0.6773,0.6773,0.6772,0.6773,1845800000.0
2007-08-27 09:16:00,0.6773,0.6773,0.6772,0.6772,1869900008.0
2007-08-27 09:17:00,0.6772,0.6773,0.67715,0.67715,1565899990.0
2007-08-27 09:19:00,0.67715,0.6772,0.67715,0.67715,482000009.0
2007-08-27 09:20:00,0.67715,0.6773,0.67715,0.6772,1334099998.0
2007-08-27 09:21:00,0.6772,0.6773,0.67715,0.6772,1340100014.0
2007-08-27 09:22:00,0.67715,0.6773,0.67715,0.6772,619299996.0
2007-08-27 09:23:00,0.6772,0.6772,0.67715,0.67715,1783100008.0
2007-08-27 09:24:00,0.6771,0.6772,0.6771,0.6772,1903399997.0
2007-08-27 09:25:00,0.6772,0.6772,0.6771,0.6772,1903399997.0
2007-08-27 09:27:00,0.6772,0.67725,0.67715,0.67715,760100005.0
2007-08-27 09:30:00,0.6772,0.6773,0.6772,0.6773,759400004.0
2007-08-27 09:31:00,0.6773,0.6773,0.6773,0.6773,391200011.0
2007-08-27 09:32:00,0.6773,0.6773,0.6772,0.6773,1255899982.0
2007-08-27 09:33:00,0.6771,0.6771,0.6771,0.6771,1919400014.0
2007-08-27 09:34:00,0.677,0.6772,0.677,0.6771,1919400014.0
2007-08-27 09:35:00,0.6772,0.6772,0.67705,0.67705,1919400014.0
2007-08-27 09:36:00,0.6771,0.6771,0.677,0.6771,1646099983.0
2007-08-27 09:37:00,0.677,0.6772,0.677,0.6771,1646099983.0
2007-08-27 09:38:00,0.6772,0.6773,0.6771,0.6772,1646099983.0
2007-08-27 09:39:00,0.6773,0.6773,0.67725,0.6773,1646099983.0
2007-08-27 09:40:00,0.6773,0.6774,0.6773,0.6773,1798999977.0
2007-08-27 09:41:00,0.6774,0.6774,0.6773,0.6773,1798999977.0
2007-08-27 09:42:00,0.6773,0.6773,0.67725,0.67725,1798999977.0
2007-08-27 09:43:00,0.6773,0.6773,0.6773,0.6773,1262199979.0
2007-08-27 09:44:00,0.6773,0.6773,0.6772,0.6773,1274200001.0
2007-08-27 09:46:00,0.6772,0.6773,0.6772,0.6772,1274200001.0
2007-08-27 09:47:00,0.6772,0.6773,0.6772,0.6773,1274200001.0
2007-08-27 09:48:00,0.6773,0.6774,0.6771,0.6774,2094400029.0
2007-08-27 09:49:00,0.6774,0.6774,0.6772,0.6772,90100000.0
2007-08-27 09:50:00,0.6772,0.6773,0.6772,0.6773,592599996.0
2007-08-27 09:51:00,0.6773,0.6773,0.6773,0.6773,1409899996.0
2007-08-27 09:53:00,0.6773,0.6773,0.6772,0.6773,1966499992.0
2007-08-27 09:54:00,0.6774,0.6775,0.6774,0.6775,1966499992.0
2007-08-27 09:55:00,0.6774,0.6776,0.6774,0.6776,1966499992.0
2007-08-27 09:56:00,0.6775,0.6776,0.6775,0.6776,1966499992.0
2007-08-27 09:57:00,0.6775,0.6776,0.6775,0.6775,1966499992.0
2007-08-27 09:59:00,0.67745,0.6775,0.67745,0.6775,1966499992.0
2007-08-27 10:00:00,0.6774,0.6775,0.6774,0.6774,1415899985.0
2007-08-27 10:01:00,0.6775,0.6775,0.6774,0.6774,1415899985.0
2007-08-27 10:02:00,0.6775,0.6776,0.6774,0.6775,1415899985.0
2007-08-27 10:03:00,0.6775,0.6776,0.67745,0.6775,1415899985.0
2007-08-27 10:04:00,0.6775,0.6776,0.67745,0.6776,606299996.0
2007-08-27 10:05:00,0.6776,0.6776,0.6775,0.6775,860399990.0
2007-08-27 10:06:00,0.6774,0.6774,0.6773,0.6773,1947199996.0
2007-08-27 10:07:00,0.6772,0.6774,0.6772,0.6773,1947199996.0
2007-08-27 10:08:00,0.6774,0.6774,0.6773,0.6774,1947199996.0
2007-08-27 10:09:00,0.6773,0.6773,0.6773,0.6773,1154799989.0
2007-08-27 10:10:00,0.6773,0.6774,0.6773,0.6774,1154799989.0
2007-08-27 10:11:00,0.6774,0.6774,0.6774,0.6774,1365799997.0
2007-08-27 10:12:00,0.6774,0.6774,0.6773,0.6774,1365799997.0
2007-08-27 10:13:00,0.6774,0.6774,0.6774,0.6774,441099999.0
2007-08-27 10:14:00,0.6774,0.6774,0.6773,0.67735,1013999988.0
2007-08-27 10:15:00,0.67735,0.6774,0.67735,0.6774,795699988.0
2007-08-27 10:16:00,0.6774,0.6774,0.6773,0.6774,1495899971.0
2007-08-27 10:17:00,0.6772,0.6773,0.6772,0.6773,1089700006.0
2007-08-27 10:18:00,0.6772,0.6773,0.6772,0.6772,1089700006.0
2007-08-27 10:19:00,0.6773,0.6774,0.6773,0.6773,1089700006.0
2007-08-27 10:20:00,0.6774,0.6774,0.67725,0.67735,1089700006.0
2007-08-27 10:21:00,0.67735,0.6774,0.67725,0.6774,2033200002.0
2007-08-27 10:23:00,0.6773,0.6775,0.6773,0.67745,1663100011.0
2007-08-27 10:24:00,0.6773,0.6774,0.6773,0.6773,484800000.0
2007-08-27 10:27:00,0.6774,0.6774,0.67735,0.6774,484800000.0
2007-08-27 10:28:00,0.6774,0.6774,0.6773,0.6774,1262399997.0
2007-08-27 10:29:00,0.6773,0.6774,0.6773,0.6773,1262399997.0
2007-08-27 10:30:00,0.6774,0.6774,0.6774,0.6774,1262399997.0
2007-08-27 10:31:00,0.6773,0.6775,0.6773,0.6775,1262399997.0
2007-08-27 10:32:00,0.6775,0.6775,0.6775,0.6775,1262399997.0
2007-08-27 10:33:00,0.6775,0.6775,0.6775,0.6775,28000000.0
2007-08-27 10:34:00,0.6775,0.6775,0.6775,0.6775,840500005.0
2007-08-27 10:35:00,0.6775,0.6775,0.6775,0.6775,324499995.0
2007-08-27 10:36:00,0.6775,0.6775,0.6775,0.6775,746100008.0
2007-08-27 10:37:00,0.6775,0.6775,0.67735,0.6774,994399986.0
2007-08-27 10:38:00,0.6774,0.6774,0.6774,0.6774,1813599993.0
2007-08-27 10:39:00,0.6774,0.6775,0.6773,0.6775,1813599993.0
2007-08-27 10:40:00,0.6775,0.67755,0.6775,0.67755,1983299980.0
2007-08-27 10:41:00,0.6776,0.6776,0.6775,0.6775,455700002.0
2007-08-27 10:42:00,0.6775,0.6775,0.6774,0.6775,1068300027.0
2007-08-27 10:43:00,0.6775,0.6776,0.67745,0.6775,1068300027.0
2007-08-27 10:44:00,0.67755,0.67755,0.67755,0.67755,197600000.0
2007-08-27 10:45:00,0.67755,0.6776,0.67755,0.67755,628699999.0
2007-08-27 10:46:00,0.6776,0.6776,0.67745,0.6775,770900001.0
2007-08-27 10:47:00,0.6775,0.6776,0.6775,0.6776,565199997.0
2007-08-27 10:48:00,0.6776,0.67765,0.6775,0.6775,1255900006.0
2007-08-27 10:49:00,0.6776,0.6776,0.6775,0.6775,1581899997.0
2007-08-27 10:50:00,0.67755,0.6777,0.67755,0.6777,1581899997.0
2007-08-27 10:51:00,0.6776,0.6777,0.6776,0.6777,1221700008.0
2007-08-27 10:52:00,0.67765,0.6777,0.6776,0.67765,1221700008.0
2007-08-27 10:53:00,0.67765,0.6777,0.67765,0.6777,351899993.0
2007-08-27 10:54:00,0.6777,0.6777,0.6776,0.6776,837899994.0
2007-08-27 10:55:00,0.6775,0.6776,0.6775,0.6776,837899994.0
2007-08-27 10:56:00,0.6775,0.6775,0.6774,0.6774,837899994.0
2007-08-27 10:57:00,0.6775,0.6775,0.6774,0.6775,837899994.0
2007-08-27 10:58:00,0.6776,0.6777,0.6776,0.6777,837899994.0
2007-08-27 10:59:00,0.6776,0.6777,0.6776,0.6776,837899994.0
2007-08-27 11:00:00,0.6777,0.6777,0.6776,0.6776,837899994.0
2007-08-27 11:01:00,0.6775,0.6776,0.6775,0.6776,837899994.0
2007-08-27 11:02:00,0.6775,0.6776,0.6775,0.6776,837899994.0
2007-08-27 11:03:00,0.67755,0.6776,0.67755,0.6776,837899994.0
2007-08-27 11:04:00,0.6776,0.6776,0.6775,0.6775,1184799987.0
2007-08-27 11:05:00,0.6775,0.6776,0.67745,0.67745,1373400004.0
2007-08-27 11:06:00,0.6775,0.67755,0.6775,0.67755,53500001.0
2007-08-27 11:07:00,0.67755,0.67755,0.6774,0.6775,173500000.0
2007-08-27 11:08:00,0.6775,0.6775,0.6775,0.6775,800899997.0
2007-08-27 11:09:00,0.6775,0.6775,0.6775,0.6775,257600008.0
2007-08-27 11:10:00,0.67755,0.67755,0.67745,0.6775,1126500033.0
2007-08-27 11:11:00,0.67755,0.6776,0.67755,0.6776,332700005.0
2007-08-27 11:12:00,0.6776,0.6776,0.6776,0.6776,490400007.0
2007-08-27 11:13:00,0.6776,0.6776,0.6776,0.6776,1555999980.0
2007-08-27 11:14:00,0.6776,0.6776,0.6775,0.6776,1088000005.0
2007-08-27 11:15:00,0.6776,0.6777,0.6775,0.67765,1982600004.0
2007-08-27 11:16:00,0.6777,0.6777,0.67755,0.67765,555400006.0
2007-08-27 11:17:00,0.6776,0.6776,0.6776,0.6776,1536800001.0
2007-08-27 11:18:00,0.67765,0.6777,0.6775,0.67765,1536800001.0
2007-08-27 11:19:00,0.67765,0.6777,0.6776,0.67765,567199997.0
2007-08-27 11:20:00,0.67765,0.6777,0.6775,0.6777,2104700052.0
2007-08-27 11:21:00,0.6777,0.6777,0.6777,0.6777,1138099998.0
2007-08-27 11:22:00,0.6777,0.6777,0.67765,0.67765,1342400004.0
2007-08-27 11:23:00,0.67765,0.6777,0.6776,0.6776,1470900007.0
2007-08-27 11:24:00,0.6776,0.6776,0.6776,0.6776,832799994.0
2007-08-27 11:25:00,0.6776,0.6776,0.67755,0.6776,1297099997.0
2007-08-27 11:26:00,0.6776,0.6776,0.6776,0.6776,1384799994.0
2007-08-27 11:27:00,0.6776,0.67765,0.6776,0.6776,1795199987.0
2007-08-27 11:28:00,0.6776,0.6777,0.67755,0.6777,1529500011.0
2007-08-27 11:29:00,0.6777,0.6777,0.6776,0.6777,69600003.0
2007-08-27 11:30:00,0.6777,0.6777,0.6777,0.6777,69600003.0
2007-08-27 11:31:00,0.6777,0.6777,0.6777,0.6777,288000000.0
2007-08-27 11:32:00,0.6777,0.6777,0.6777,0.6777,38400002.0
2007-08-27 11:33:00,0.6777,0.6777,0.67765,0.67765,672000020.0
2007-08-27 11:34:00,0.6777,0.6777,0.6777,0.6777,313600008.0
2007-08-27 11:35:00,0.6777,0.6777,0.67765,0.67765,1405300027.0
2007-08-27 11:36:00,0.6777,0.6778,0.6776,0.6777,2032799992.0
2007-08-27 11:37:00,0.6778,0.6779,0.6777,0.6778,2032799992.0
2007-08-27 11:38:00,0.6779,0.6779,0.6778,0.6779,2032799992.0
2007-08-27 11:39:00,0.6778,0.6779,0.6778,0.6779,2032799992.0
2007-08-27 11:40:00,0.6779,0.678,0.6779,0.678,1043500000.0
2007-08-27 11:41:00,0.678,0.678,0.6778,0.6779,866499991.0
2007-08-27 11:42:00,0.6778,0.6779,0.6778,0.6779,1835099995.0
2007-08-27 11:43:00,0.678,0.678,0.6779,0.6779,1835099995.0
2007-08-27 11:44:00,0.6779,0.678,0.6778,0.6779,1835099995.0
2007-08-27 11:45:00,0.6779,0.6779,0.6779,0.6779,2018200011.0
2007-08-27 11:46:00,0.6779,0.6779,0.6779,0.6779,1549000006.0
2007-08-27 11:47:00,0.6779,0.6779,0.6779,0.6779,1092299995.0
2007-08-27 11:48:00,0.6778,0.6779,0.6778,0.6778,1092299995.0
2007-08-27 11:49:00,0.6779,0.6779,0.6778,0.6779,1092299995.0
2007-08-27 11:50:00,0.6779,0.6779,0.6778,0.6779,1092299995.0
2007-08-27 11:51:00,0.6779,0.6779,0.67785,0.6779,781699994.0
2007-08-27 11:52:00,0.6779,0.6779,0.67785,0.67785,490000004.0
2007-08-27 11:53:00,0.6779,0.6779,0.6779,0.6779,1227199991.0
2007-08-27 11:54:00,0.6779,0.6779,0.6778,0.6779,1483999993.0
2007-08-27 11:55:00,0.6779,0.6779,0.67785,0.6779,1483999993.0
2007-08-27 11:56:00,0.6778,0.6779,0.6778,0.6778,1263599988.0
2007-08-27 11:57:00,0.6779,0.6779,0.6779,0.6779,1263599988.0
2007-08-27 11:58:00,0.6779,0.6779,0.6778,0.6779,190200001.0
2007-08-27 11:59:00,0.6778,0.6779,0.6778,0.6779,933300004.0
2007-08-27 12:00:00,0.6779,0.6779,0.6779,0.6779,559399993.0
2007-08-27 12:01:00,0.67785,0.6779,0.67785,0.6779,106200001.0
2007-08-27 12:02:00,0.6778,0.6779,0.6778,0.6779,343899997.0
2007-08-27 12:03:00,0.6779,0.6779,0.6778,0.6779,992700001.0
2007-08-27 12:04:00,0.6779,0.6779,0.6778,0.6778,804300004.0
2007-08-27 12:05:00,0.6778,0.67785,0.6777,0.6778,2055199960.0
2007-08-27 12:06:00,0.6778,0.6778,0.6777,0.6777,486600003.0
2007-08-27 12:07:00,0.67775,0.6778,0.67775,0.67775,486600003.0
2007-08-27 12:08:00,0.6778,0.6778,0.6776,0.6777,2043800023.0
2007-08-27 12:09:00,0.6777,0.6777,0.67755,0.6777,1085800015.0
2007-08-27 12:10:00,0.67765,0.6777,0.67755,0.6776,640100010.0
2007-08-27 12:11:00,0.6776,0.6777,0.6775,0.6776,2109600007.0
2007-08-27 12:12:00,0.6775,0.6776,0.6774,0.6774,1655599999.0
2007-08-27 12:13:00,0.6773,0.6774,0.6773,0.6774,1655599999.0
2007-08-27 12:14:00,0.67735,0.6775,0.67735,0.6775,1655599999.0
2007-08-27 12:15:00,0.6775,0.6775,0.67745,0.6775,1408800006.0
2007-08-27 12:16:00,0.6775,0.6775,0.6775,0.6775,120800004.0
2007-08-27 12:17:00,0.6774,0.6775,0.6774,0.6774,727899986.0
2007-08-27 12:18:00,0.6775,0.6775,0.6774,0.6774,727899986.0
2007-08-27 12:19:00,0.6775,0.6775,0.6774,0.6774,727899986.0
2007-08-27 12:20:00,0.6775,0.6775,0.6775,0.6775,727899986.0
2007-08-27 12:21:00,0.6775,0.6775,0.67735,0.6774,1008399996.0
2007-08-27 12:22:00,0.6775,0.6775,0.6774,0.6775,1103499997.0
2007-08-27 12:23:00,0.6775,0.6776,0.67745,0.6776,1103499997.0
2007-08-27 12:24:00,0.6776,0.6776,0.6774,0.6775,1419100018.0
2007-08-27 12:26:00,0.6775,0.6775,0.6775,0.6775,1352400047.0
2007-08-27 12:27:00,0.67745,0.6778,0.67745,0.6778,2106499991.0
2007-08-27 12:28:00,0.6776,0.6777,0.6776,0.6777,1086399990.0
2007-08-27 12:29:00,0.6778,0.6778,0.6777,0.6778,1086399990.0
2007-08-27 12:32:00,0.6778,0.6778,0.6778,0.6778,1086399990.0
2007-08-27 12:33:00,0.6778,0.6778,0.67765,0.6777,1423099987.0
2007-08-27 12:34:00,0.6778,0.6778,0.6777,0.6777,1523599990.0
2007-08-27 12:35:00,0.67765,0.6777,0.67765,0.6777,1523599990.0
2007-08-27 12:36:00,0.6777,0.6778,0.67765,0.6777,1144600001.0
2007-08-27 12:37:00,0.6777,0.6778,0.67765,0.67765,1596199986.0
2007-08-27 12:38:00,0.6777,0.6777,0.6777,0.6777,137200001.0
2007-08-27 12:39:00,0.6777,0.6777,0.6777,0.6777,903599988.0
2007-08-27 12:40:00,0.6777,0.6778,0.6777,0.6777,573599993.0
2007-08-27 12:41:00,0.6777,0.6778,0.6777,0.6777,370200004.0
2007-08-27 12:42:00,0.6776,0.6777,0.6776,0.6777,811199994.0
2007-08-27 12:43:00,0.6778,0.6778,0.6778,0.6778,811199994.0
2007-08-27 12:44:00,0.6778,0.6778,0.67775,0.6778,1974499977.0
2007-08-27 12:45:00,0.6777,0.6778,0.6777,0.6778,779499982.0
2007-08-27 12:46:00,0.6777,0.6778,0.6777,0.6778,779499982.0
2007-08-27 12:47:00,0.6778,0.6778,0.6778,0.6778,779499982.0
2007-08-27 12:48:00,0.6778,0.67785,0.6777,0.6778,1086600002.0
2007-08-27 12:49:00,0.6778,0.67785,0.67775,0.6778,1955400006.0
2007-08-27 12:50:00,0.6778,0.6778,0.67775,0.6778,1333800003.0
2007-08-27 12:51:00,0.67775,0.6778,0.6777,0.6777,543400007.0
2007-08-27 12:52:00,0.6776,0.6777,0.6776,0.6777,50200001.0
2007-08-27 12:53:00,0.6777,0.6777,0.6777,0.6777,50200001.0
2007-08-27 12:54:00,0.6776,0.6777,0.6776,0.6777,1955900013.0
2007-08-27 12:55:00,0.6777,0.6778,0.67765,0.6778,1955900013.0
2007-08-27 12:56:00,0.6777,0.6778,0.6777,0.6778,1152200025.0
2007-08-27 12:57:00,0.6777,0.6777,0.6776,0.6777,1125600012.0
2007-08-27 12:58:00,0.6776,0.6777,0.6776,0.6777,508300004.0
2007-08-27 12:59:00,0.6777,0.6778,0.6776,0.6778,2105599996.0
2007-08-27 13:00:00,0.6777,0.6777,0.6776,0.6776,1938699977.0
2007-08-27 13:01:00,0.67765,0.6777,0.67765,0.6777,1938699977.0
2007-08-27 13:02:00,0.6777,0.6777,0.67765,0.6777,759199991.0
2007-08-27 13:03:00,0.6777,0.6777,0.67765,0.6777,578600001.0
2007-08-27 13:04:00,0.67765,0.6778,0.6776,0.6776,1723000017.0
2007-08-27 13:05:00,0.6776,0.67775,0.67755,0.67775,1195000026.0
2007-08-27 13:06:00,0.6776,0.6777,0.6776,0.6777,1866400011.0
2007-08-27 13:07:00,0.6776,0.6777,0.6776,0.6776,1866400011.0
2007-08-27 13:08:00,0.6777,0.6777,0.67755,0.6777,1866400011.0
2007-08-27 13:09:00,0.6777,0.6777,0.6777,0.6777,1936100023.0
2007-08-27 13:10:00,0.6777,0.6777,0.6777,0.6777,1984500018.0
2007-08-27 13:11:00,0.6777,0.6777,0.6777,0.6777,1759700015.0
2007-08-27 13:12:00,0.6777,0.6777,0.67765,0.6777,1558999975.0
2007-08-27 13:13:00,0.6777,0.6777,0.6776,0.6776,1716400012.0
2007-08-27 13:14:00,0.6777,0.6777,0.6776,0.6776,1716400012.0
2007-08-27 13:15:00,0.6777,0.6777,0.6777,0.6777,1716400012.0
2007-08-27 13:16:00,0.6777,0.6778,0.6777,0.6777,1716400012.0
2007-08-27 13:17:00,0.67765,0.6777,0.67765,0.6777,639900022.0
2007-08-27 13:18:00,0.6777,0.6777,0.6777,0.6777,95800004.0
2007-08-27 13:19:00,0.6777,0.6778,0.6777,0.6778,1284900006.0
2007-08-27 13:20:00,0.6778,0.6778,0.67775,0.6778,1813199977.0
2007-08-27 13:21:00,0.6778,0.6778,0.6777,0.6777,379100005.0
2007-08-27 13:22:00,0.6777,0.6777,0.6777,0.6777,553500006.0
2007-08-27 13:23:00,0.6777,0.6777,0.6776,0.6777,1245400014.0
2007-08-27 13:24:00,0.6778,0.6778,0.6777,0.6777,1094699997.0
2007-08-27 13:25:00,0.6778,0.6778,0.67765,0.67775,1094699997.0
2007-08-27 13:26:00,0.6778,0.6778,0.67765,0.67765,1281800015.0
2007-08-27 13:27:00,0.67765,0.6778,0.67765,0.6777,1325299988.0
2007-08-27 13:28:00,0.6777,0.6778,0.67765,0.67765,269800004.0
2007-08-27 13:30:00,0.6778,0.6778,0.6777,0.6777,899400008.0
2007-08-27 13:31:00,0.67775,0.67785,0.67765,0.6778,899400008.0
2007-08-27 13:32:00,0.6778,0.67785,0.6777,0.6778,1106400006.0
2007-08-27 13:34:00,0.6777,0.6778,0.6777,0.6778,1986600007.0
2007-08-27 13:35:00,0.6778,0.67785,0.6777,0.6778,1986600007.0
2007-08-27 13:36:00,0.6777,0.6778,0.6777,0.6778,1356799978.0
2007-08-27 13:37:00,0.6778,0.6778,0.67775,0.67775,1356799978.0
2007-08-27 13:38:00,0.6777,0.6778,0.6777,0.6778,1929599991.0
2007-08-27 13:39:00,0.6778,0.6778,0.67755,0.67765,1929599991.0
2007-08-27 13:41:00,0.6777,0.6778,0.6777,0.6777,1016800005.0
2007-08-27 13:42:00,0.6777,0.6777,0.6777,0.6777,485299994.0
2007-08-27 13:43:00,0.6777,0.6778,0.6777,0.6778,1043300016.0
2007-08-27 13:44:00,0.6778,0.6778,0.67765,0.6777,1122000011.0
2007-08-27 13:45:00,0.6778,0.6778,0.6777,0.6777,540700014.0
2007-08-27 13:46:00,0.6777,0.6778,0.67765,0.6778,1081200000.0
2007-08-27 13:47:00,0.67775,0.6778,0.6777,0.6778,792300001.0
2007-08-27 13:48:00,0.6778,0.6778,0.67775,0.6778,319400015.0
2007-08-27 13:49:00,0.6778,0.6778,0.67765,0.6777,745900012.0
2007-08-27 13:50:00,0.67765,0.6778,0.67765,0.6778,1551800006.0
2007-08-27 13:51:00,0.6777,0.6779,0.6777,0.6778,1625999988.0
2007-08-27 13:52:00,0.6779,0.678,0.6777,0.6779,1625999988.0
2007-08-27 13:53:00,0.678,0.6781,0.678,0.6781,1625999988.0
2007-08-27 13:54:00,0.678,0.678,0.678,0.678,1625999988.0
2007-08-27 13:55:00,0.6779,0.6779,0.6778,0.6779,1625999988.0
2007-08-27 13:56:00,0.6778,0.6779,0.6778,0.6778,1625999988.0
2007-08-27 13:57:00,0.6779,0.6779,0.6779,0.6779,1625999988.0
2007-08-27 13:58:00,0.6778,0.6779,0.6778,0.6779,1625999988.0
2007-08-27 13:59:00,0.67785,0.6779,0.67785,0.6779,1625999988.0
2007-08-27 14:00:00,0.6779,0.6779,0.6779,0.6779,952299999.0
2007-08-27 14:01:00,0.6779,0.678,0.6779,0.678,1851700013.0
2007-08-27 14:02:00,0.6779,0.678,0.6779,0.678,385900003.0
2007-08-27 14:03:00,0.6781,0.6781,0.678,0.6781,385900003.0
2007-08-27 14:05:00,0.6782,0.6782,0.678,0.678,385900003.0
2007-08-27 14:06:00,0.6779,0.6779,0.6777,0.6778,385900003.0
2007-08-27 14:08:00,0.6777,0.6777,0.6777,0.6777,385900003.0
2007-08-27 14:09:00,0.6777,0.67775,0.6776,0.67775,385900003.0
2007-08-27 14:10:00,0.67775,0.6778,0.67775,0.6778,479600001.0
2007-08-27 14:11:00,0.6778,0.6778,0.6777,0.6778,1591500012.0
2007-08-27 14:12:00,0.6778,0.6778,0.67775,0.67775,1591500012.0
2007-08-27 14:13:00,0.6777,0.6777,0.6776,0.6777,1222900036.0
2007-08-27 14:14:00,0.6776,0.6777,0.6776,0.6776,1222900036.0
2007-08-27 14:15:00,0.6775,0.678,0.6775,0.6779,1222900036.0
2007-08-27 14:16:00,0.6777,0.6777,0.6776,0.6777,1222900036.0
2007-08-27 14:17:00,0.6776,0.6776,0.6775,0.6775,1222900036.0
2007-08-27 14:18:00,0.6776,0.6777,0.6775,0.6777,1222900036.0
2007-08-27 14:19:00,0.6778,0.6778,0.6777,0.6778,1222900036.0
2007-08-27 14:20:00,0.6778,0.6778,0.6777,0.6778,584000000.0
2007-08-27 14:21:00,0.6779,0.6779,0.6779,0.6779,584000000.0
2007-08-27 14:22:00,0.6778,0.6779,0.6777,0.6779,584000000.0
2007-08-27 14:23:00,0.6778,0.6779,0.6778,0.6779,584000000.0
2007-08-27 14:24:00,0.678,0.678,0.678,0.678,584000000.0
2007-08-27 14:25:00,0.6779,0.678,0.6779,0.678,584000000.0
2007-08-27 14:26:00,0.6781,0.6781,0.678,0.6781,584000000.0
2007-08-27 14:29:00,0.678,0.6781,0.678,0.678,584000000.0
2007-08-27 14:31:00,0.6779,0.678,0.6779,0.6779,584000000.0
2007-08-27 14:32:00,0.678,0.678,0.6778,0.6779,584000000.0
2007-08-27 14:33:00,0.6778,0.6779,0.6778,0.6779,584000000.0
2007-08-27 14:34:00,0.6779,0.6779,0.6779,0.6779,584000000.0
2007-08-27 14:35:00,0.6778,0.6779,0.6778,0.67785,869200002.0
2007-08-27 14:36:00,0.6778,0.67785,0.6777,0.6778,1818499999.0
2007-08-27 14:37:00,0.6778,0.6778,0.6775,0.67765,2129099996.0
2007-08-27 14:38:00,0.6777,0.6777,0.67765,0.67765,671200005.0
2007-08-27 14:39:00,0.6777,0.6777,0.6776,0.6777,1094900008.0
2007-08-27 14:40:00,0.6777,0.6778,0.67765,0.6778,1493600012.0
2007-08-27 14:41:00,0.67775,0.6778,0.67775,0.6778,227800000.0
2007-08-27 14:42:00,0.6778,0.6778,0.67765,0.67765,1501799979.0
2007-08-27 14:43:00,0.67765,0.6777,0.6776,0.6776,2026600028.0
2007-08-27 14:45:00,0.6775,0.6776,0.6775,0.6776,645700020.0
2007-08-27 14:46:00,0.6776,0.6776,0.6776,0.6776,645700020.0
2007-08-27 14:47:00,0.6776,0.6776,0.6776,0.6776,267299997.0
2007-08-27 14:48:00,0.6774,0.6776,0.6774,0.6776,1734600017.0
2007-08-27 14:49:00,0.6776,0.6776,0.67755,0.6776,1734600017.0
2007-08-27 14:50:00,0.6776,0.6776,0.6776,0.6776,46299999.0
2007-08-27 14:51:00,0.6776,0.6776,0.6776,0.6776,428500000.0
2007-08-27 14:52:00,0.6776,0.6776,0.6776,0.6776,1304800017.0
2007-08-27 14:53:00,0.6776,0.6776,0.6775,0.6775,2046199992.0
2007-08-27 14:54:00,0.6776,0.6776,0.6774,0.6774,2046199992.0
2007-08-27 14:55:00,0.6775,0.6775,0.6774,0.6775,2046199992.0
2007-08-27 14:56:00,0.6774,0.6775,0.6774,0.6774,2046199992.0
2007-08-27 14:57:00,0.6775,0.6776,0.6775,0.6775,2046199992.0
2007-08-27 14:59:00,0.6774,0.6775,0.6774,0.6774,2046199992.0
2007-08-27 15:00:00,0.6774,0.6776,0.6773,0.6776,2046199992.0
2007-08-27 15:03:00,0.6776,0.6776,0.6775,0.6775,1803599988.0
2007-08-27 15:04:00,0.6774,0.6775,0.6774,0.6774,1803599988.0
2007-08-27 15:05:00,0.6775,0.6775,0.6774,0.6774,1803599988.0
2007-08-27 15:07:00,0.6775,0.6775,0.6774,0.6774,1803599988.0
2007-08-27 15:08:00,0.6773,0.6774,0.6773,0.6774,1803599988.0
2007-08-27 15:09:00,0.6774,0.6774,0.6774,0.6774,1803599988.0
2007-08-27 15:10:00,0.6773,0.6773,0.6773,0.6773,1758900011.0
2007-08-27 15:11:00,0.6774,0.6774,0.6772,0.6772,1758900011.0
2007-08-27 15:12:00,0.6771,0.6771,0.6769,0.6769,1758900011.0
2007-08-27 15:13:00,0.677,0.677,0.6769,0.677,1758900011.0
2007-08-27 15:14:00,0.6769,0.6769,0.6769,0.6769,1758900011.0
2007-08-27 15:15:00,0.6771,0.6771,0.67705,0.67705,1758900011.0
2007-08-27 15:17:00,0.6771,0.6771,0.677,0.677,1346299989.0
2007-08-27 15:18:00,0.6771,0.6771,0.6769,0.677,1346299989.0
2007-08-27 15:19:00,0.6769,0.677,0.6769,0.677,1809900056.0
2007-08-27 15:21:00,0.677,0.677,0.677,0.677,1809900056.0
2007-08-27 15:22:00,0.677,0.677,0.67695,0.677,1085499995.0
2007-08-27 15:23:00,0.67695,0.6771,0.67695,0.67705,1778799997.0
2007-08-27 15:24:00,0.6771,0.6771,0.67705,0.67705,1680400022.0
2007-08-27 15:25:00,0.6771,0.6771,0.67695,0.67705,1887300021.0
2007-08-27 15:26:00,0.677,0.6771,0.677,0.677,2077499991.0
2007-08-27 15:27:00,0.67695,0.6771,0.67695,0.67705,2077499991.0
2007-08-27 15:28:00,0.6771,0.6771,0.67705,0.6771,1522599960.0
2007-08-27 15:29:00,0.6771,0.6771,0.6771,0.6771,1479999969.0
2007-08-27 15:30:00,0.6769,0.677,0.6769,0.677,1449100006.0
2007-08-27 15:31:00,0.6769,0.6771,0.6769,0.6771,1449100006.0
2007-08-27 15:32:00,0.677,0.6771,0.677,0.6771,1449100006.0
2007-08-27 15:33:00,0.677,0.6771,0.677,0.677,1449100006.0
2007-08-27 15:34:00,0.6769,0.6771,0.6769,0.6771,1449100006.0
2007-08-27 15:35:00,0.677,0.6771,0.677,0.6771,1449100006.0
2007-08-27 15:36:00,0.677,0.6771,0.677,0.677,1449100006.0
2007-08-27 15:37:00,0.6769,0.677,0.6769,0.677,1449100006.0
2007-08-27 15:38:00,0.6771,0.6772,0.677,0.6771,1449100006.0
2007-08-27 15:39:00,0.677,0.6771,0.677,0.677,1449100006.0
2007-08-27 15:40:00,0.6771,0.6771,0.6769,0.6769,1449100006.0
2007-08-27 15:41:00,0.677,0.677,0.6768,0.6769,1449100006.0
2007-08-27 15:42:00,0.677,0.677,0.6768,0.6768,1449100006.0
2007-08-27 15:43:00,0.6769,0.6769,0.6768,0.6769,1449100006.0
2007-08-27 15:44:00,0.677,0.677,0.6769,0.677,1449100006.0
2007-08-27 15:45:00,0.6769,0.677,0.6769,0.6769,1449100006.0
2007-08-27 15:46:00,0.6768,0.677,0.6768,0.677,1449100006.0
2007-08-27 15:47:00,0.677,0.67705,0.67695,0.67705,1449100006.0
2007-08-27 15:48:00,0.6769,0.677,0.6769,0.677,1148699996.0
2007-08-27 15:49:00,0.6771,0.6771,0.677,0.677,1148699996.0
2007-08-27 15:50:00,0.6771,0.6771,0.677,0.677,1148699996.0
2007-08-27 15:51:00,0.6771,0.6771,0.677,0.677,1148699996.0
2007-08-27 15:52:00,0.6771,0.6771,0.677,0.6771,1148699996.0
2007-08-27 15:53:00,0.6771,0.6771,0.677,0.6771,1148699996.0
2007-08-27 15:54:00,0.677,0.6772,0.677,0.6772,1702099999.0
2007-08-27 15:55:00,0.6771,0.6772,0.6771,0.6771,1702099999.0
2007-08-27 15:56:00,0.677,0.6771,0.677,0.677,1702099999.0
2007-08-27 15:57:00,0.6771,0.6771,0.6769,0.677,1702099999.0
2007-08-27 15:58:00,0.6771,0.6771,0.677,0.677,1702099999.0
2007-08-27 15:59:00,0.6771,0.6771,0.677,0.6771,1702099999.0
2007-08-27 16:00:00,0.677,0.6773,0.677,0.6772,1702099999.0
2007-08-27 16:01:00,0.6771,0.6771,0.677,0.677,1702099999.0
2007-08-27 16:02:00,0.6771,0.6771,0.677,0.6771,1702099999.0
2007-08-27 16:03:00,0.6772,0.6772,0.677,0.6771,1702099999.0
2007-08-27 16:04:00,0.6772,0.6772,0.677,0.6771,1702099999.0
2007-08-27 16:05:00,0.677,0.6771,0.677,0.6771,1702099999.0
2007-08-27 16:06:00,0.6772,0.6773,0.6772,0.6773,1702099999.0
2007-08-27 16:07:00,0.6774,0.6774,0.6772,0.6773,1702099999.0
2007-08-27 16:08:00,0.6772,0.6773,0.6772,0.6773,1702099999.0
2007-08-27 16:09:00,0.6773,0.6773,0.6773,0.6773,1702099999.0
2007-08-27 16:11:00,0.6773,0.6773,0.6772,0.6772,675199984.0
2007-08-27 16:12:00,0.6773,0.6773,0.6772,0.6773,621499985.0
2007-08-27 16:13:00,0.6774,0.6774,0.6773,0.6774,621499985.0
2007-08-27 16:14:00,0.6773,0.6773,0.6772,0.6773,621499985.0
2007-08-27 16:15:00,0.6773,0.6773,0.6773,0.6773,621499985.0
2007-08-27 16:16:00,0.6773,0.6773,0.67725,0.67725,578799977.0
2007-08-27 16:17:00,0.6773,0.6773,0.67725,0.6773,1058900008.0
2007-08-27 16:18:00,0.6771,0.6772,0.6771,0.6771,833799975.0
2007-08-27 16:21:00,0.677,0.6771,0.677,0.677,833799975.0
2007-08-27 16:22:00,0.67705,0.6771,0.677,0.6771,833799975.0
2007-08-27 16:23:00,0.6771,0.6771,0.6771,0.6771,1238300021.0
2007-08-27 16:24:00,0.6771,0.6771,0.6768,0.6769,1378599993.0
2007-08-27 16:25:00,0.6769,0.6769,0.67685,0.67685,1378599993.0
2007-08-27 16:26:00,0.677,0.6771,0.6769,0.6771,1120399987.0
2007-08-27 16:27:00,0.677,0.677,0.677,0.677,1120399987.0
2007-08-27 16:28:00,0.677,0.677,0.67695,0.67695,1173299977.0
2007-08-27 16:29:00,0.677,0.677,0.677,0.677,1599799969.0
2007-08-27 16:30:00,0.677,0.6771,0.677,0.6771,1981900007.0
2007-08-27 16:31:00,0.6769,0.677,0.6769,0.677,1852399985.0
2007-08-27 16:32:00,0.6769,0.677,0.6769,0.6769,1852399985.0
2007-08-27 16:33:00,0.677,0.6771,0.6769,0.677,1852399985.0
2007-08-27 16:34:00,0.6771,0.6771,0.677,0.6771,1852399985.0
2007-08-27 16:35:00,0.677,0.6771,0.677,0.677,1852399985.0
2007-08-27 16:36:00,0.6769,0.677,0.6769,0.677,1852399985.0
2007-08-27 16:37:00,0.6769,0.677,0.6769,0.6769,1852399985.0
2007-08-27 16:38:00,0.677,0.677,0.6769,0.6769,1852399985.0
2007-08-27 16:39:00,0.677,0.677,0.6768,0.6768,1852399985.0
2007-08-27 16:40:00,0.677,0.6771,0.6769,0.677,1852399985.0
2007-08-27 16:41:00,0.6769,0.677,0.6769,0.677,1852399985.0
2007-08-27 16:42:00,0.6769,0.6771,0.6769,0.677,1852399985.0
2007-08-27 16:43:00,0.6769,0.6771,0.6768,0.677,1852399985.0
2007-08-27 16:44:00,0.6769,0.677,0.6769,0.6769,1852399985.0
2007-08-27 16:45:00,0.677,0.677,0.6769,0.6769,1852399985.0
2007-08-27 16:46:00,0.677,0.677,0.6769,0.6769,1852399985.0
2007-08-27 16:47:00,0.677,0.677,0.6768,0.6769,1852399985.0
2007-08-27 16:48:00,0.677,0.677,0.6769,0.677,1852399985.0
2007-08-27 16:49:00,0.6769,0.677,0.6769,0.6769,1852399985.0
2007-08-27 16:50:00,0.677,0.6771,0.6769,0.6771,1852399985.0
2007-08-27 16:51:00,0.677,0.6771,0.677,0.677,1852399985.0
2007-08-27 16:52:00,0.6769,0.677,0.6768,0.6769,1852399985.0
2007-08-27 16:54:00,0.677,0.677,0.6769,0.677,1852399985.0
2007-08-27 16:55:00,0.6769,0.677,0.6769,0.6769,1852399985.0
2007-08-27 16:56:00,0.6768,0.677,0.6768,0.6769,1852399985.0
2007-08-27 16:57:00,0.6769,0.6769,0.6769,0.6769,1852399985.0
2007-08-27 16:58:00,0.677,0.677,0.6769,0.677,1903699983.0
2007-08-27 16:59:00,0.6769,0.6771,0.6769,0.6771,1903699983.0
2007-08-27 17:00:00,0.677,0.6771,0.677,0.677,1903699983.0
2007-08-27 17:01:00,0.6769,0.677,0.6769,0.677,1903699983.0
2007-08-27 17:02:00,0.6769,0.677,0.6769,0.677,1903699983.0
2007-08-27 17:03:00,0.6769,0.6769,0.6769,0.6769,1903699983.0
2007-08-27 17:04:00,0.677,0.677,0.67695,0.677,1903699983.0
2007-08-27 17:05:00,0.677,0.677,0.6769,0.677,1582199991.0
2007-08-27 17:06:00,0.6771,0.6771,0.677,0.6771,1582199991.0
2007-08-27 17:08:00,0.6772,0.6772,0.6771,0.6771,1582199991.0
2007-08-27 17:09:00,0.6772,0.6772,0.6771,0.6771,1582199991.0
2007-08-27 17:10:00,0.6771,0.6771,0.677,0.6771,1582199991.0
2007-08-27 17:11:00,0.6771,0.6771,0.6769,0.67705,1380799980.0
2007-08-27 17:12:00,0.6771,0.6772,0.6771,0.6772,1632199984.0
2007-08-27 17:13:00,0.6772,0.6772,0.67705,0.67705,1568900003.0
2007-08-27 17:14:00,0.67705,0.6772,0.677,0.6771,998200004.0
2007-08-27 17:15:00,0.6771,0.6771,0.6771,0.6771,930399997.0
2007-08-27 17:16:00,0.6771,0.6771,0.6771,0.6771,502799995.0
2007-08-27 17:17:00,0.6771,0.6771,0.6771,0.6771,174000000.0
2007-08-27 17:18:00,0.6771,0.6772,0.67705,0.6772,1098799997.0
2007-08-27 17:19:00,0.6773,0.6773,0.6772,0.6772,1756599997.0
2007-08-27 17:20:00,0.6773,0.6773,0.6772,0.6773,1756599997.0
2007-08-27 17:21:00,0.6773,0.6773,0.6771,0.6772,1756599997.0
2007-08-27 17:22:00,0.6773,0.6775,0.6773,0.6774,1135600008.0
2007-08-27 17:23:00,0.6773,0.6774,0.6773,0.6774,1135600008.0
2007-08-27 17:24:00,0.6773,0.6773,0.6773,0.6773,1135600008.0
2007-08-27 17:25:00,0.6772,0.6773,0.6772,0.6772,1288800014.0
2007-08-27 17:28:00,0.6773,0.6773,0.6773,0.6773,1288800014.0
2007-08-27 17:29:00,0.6774,0.6774,0.6773,0.6773,1288800014.0
2007-08-27 17:30:00,0.6774,0.6774,0.6773,0.6774,1288800014.0
2007-08-27 17:31:00,0.6773,0.6774,0.6773,0.6773,1288800014.0
2007-08-27 17:32:00,0.6774,0.6774,0.6773,0.6774,1288800014.0
2007-08-27 17:33:00,0.6773,0.6774,0.6773,0.6774,1288800014.0
2007-08-27 17:34:00,0.6774,0.6774,0.6772,0.6774,1610499995.0
2007-08-27 17:35:00,0.6773,0.6774,0.6773,0.6774,1067799996.0
2007-08-27 17:36:00,0.67735,0.6774,0.67735,0.67735,1067799996.0
2007-08-27 17:37:00,0.6774,0.6774,0.67735,0.6774,1154699996.0
2007-08-27 17:38:00,0.6774,0.6774,0.6773,0.6774,1615900017.0
2007-08-27 17:39:00,0.67735,0.67745,0.67725,0.6773,1615900017.0
2007-08-27 17:40:00,0.6773,0.6774,0.6773,0.6773,1113100001.0
2007-08-27 17:41:00,0.6773,0.6773,0.6773,0.6773,254400000.0
2007-08-27 17:42:00,0.6773,0.6773,0.6773,0.6773,237800007.0
2007-08-27 17:43:00,0.6774,0.6774,0.6773,0.6774,569599998.0
2007-08-27 17:44:00,0.6774,0.6774,0.6774,0.6774,569599998.0
2007-08-27 17:45:00,0.6773,0.6774,0.6773,0.6774,233000010.0
2007-08-27 17:46:00,0.6775,0.6775,0.6775,0.6775,825400006.0
2007-08-27 17:47:00,0.6774,0.6775,0.6774,0.6775,825400006.0
2007-08-27 17:48:00,0.6774,0.6775,0.6774,0.6774,825400006.0
2007-08-27 17:49:00,0.6774,0.6775,0.6774,0.6774,516199994.0
2007-08-27 17:50:00,0.6775,0.6775,0.67745,0.67745,516199994.0
2007-08-27 17:51:00,0.6775,0.6775,0.6775,0.6775,699700006.0
2007-08-27 17:52:00,0.6775,0.6775,0.6775,0.6775,167300004.0
2007-08-27 17:53:00,0.6775,0.6775,0.6774,0.6774,968400012.0
2007-08-27 17:54:00,0.6774,0.6775,0.6774,0.6775,968400012.0
2007-08-27 17:56:00,0.67735,0.6775,0.67735,0.6775,1497700014.0
2007-08-27 17:57:00,0.6776,0.6777,0.6775,0.6777,1340200011.0
2007-08-27 17:58:00,0.6776,0.6777,0.6776,0.6776,1340200011.0
2007-08-27 17:59:00,0.6777,0.6777,0.6776,0.6776,1340200011.0
2007-08-27 18:00:00,0.6776,0.6776,0.67755,0.67755,1340200011.0
2007-08-27 18:01:00,0.67755,0.6776,0.67755,0.67755,1913400009.0
2007-08-27 18:02:00,0.67755,0.6777,0.6775,0.67755,1926800021.0
2007-08-27 18:03:00,0.67755,0.6776,0.67755,0.6776,1222199996.0
2007-08-27 18:04:00,0.6776,0.6776,0.6775,0.6776,1720599970.0
2007-08-27 18:05:00,0.6777,0.6777,0.6776,0.6777,887500003.0
2007-08-27 18:06:00,0.67765,0.6777,0.6774,0.67765,887500003.0
2007-08-27 18:07:00,0.6777,0.6777,0.67765,0.67765,1176800002.0
2007-08-27 18:08:00,0.6777,0.6778,0.67765,0.6777,1104900004.0
2007-08-27 18:09:00,0.6777,0.6777,0.6776,0.6777,155900000.0
2007-08-27 18:10:00,0.6777,0.67775,0.6776,0.6777,1684599996.0
2007-08-27 18:11:00,0.6777,0.6778,0.6777,0.67775,313500001.0
2007-08-27 18:12:00,0.6778,0.6778,0.6777,0.67775,727299988.0
2007-08-27 18:13:00,0.6777,0.67775,0.6776,0.6777,1020699996.0
2007-08-27 18:14:00,0.6777,0.67775,0.6776,0.6777,2088299970.0
2007-08-27 18:15:00,0.6777,0.67775,0.6777,0.67775,1123899994.0
2007-08-27 18:16:00,0.67775,0.6778,0.6777,0.67775,1395800004.0
2007-08-27 18:17:00,0.6778,0.6778,0.6777,0.67775,1034499989.0
2007-08-27 18:18:00,0.6778,0.6778,0.6777,0.6778,1786700019.0
2007-08-27 18:19:00,0.6778,0.6778,0.67775,0.6778,727200008.0
2007-08-27 18:20:00,0.67775,0.6778,0.67765,0.67765,1342100009.0
2007-08-27 18:21:00,0.6777,0.6777,0.67765,0.6777,2138200003.0
2007-08-27 18:22:00,0.6777,0.6777,0.6777,0.6777,748499998.0
2007-08-27 18:23:00,0.6777,0.67775,0.67765,0.67765,536999999.0
2007-08-27 18:24:00,0.6777,0.67775,0.6776,0.6777,2061999994.0
2007-08-27 18:25:00,0.6776,0.6778,0.6776,0.6777,1124000000.0
2007-08-27 18:26:00,0.67765,0.67775,0.67765,0.6777,1124000000.0
2007-08-27 18:27:00,0.67775,0.67775,0.67765,0.67775,1621499999.0
2007-08-27 18:28:00,0.67775,0.67775,0.6777,0.6777,471299997.0
2007-08-27 18:29:00,0.67765,0.6777,0.67765,0.6777,135700002.0
2007-08-27 18:30:00,0.6777,0.67775,0.6776,0.67775,822500006.0
2007-08-27 18:31:00,0.6778,0.6778,0.6777,0.6777,235599996.0
2007-08-27 18:32:00,0.67775,0.67775,0.67775,0.67775,800000.0
2007-08-27 18:33:00,0.67775,0.67775,0.67775,0.67775,800000.0
2007-08-27 18:34:00,0.6777,0.67775,0.6777,0.67775,364200013.0
2007-08-27 18:35:00,0.6778,0.6778,0.6777,0.6777,74399998.0
2007-08-27 18:36:00,0.6777,0.6778,0.6777,0.6777,845500001.0
2007-08-27 18:37:00,0.6777,0.6777,0.6777,0.6777,317300009.0
2007-08-27 18:38:00,0.6777,0.6777,0.6777,0.6777,539399992.0
2007-08-27 18:39:00,0.6777,0.6778,0.6777,0.6778,1549400017.0
2007-08-27 18:40:00,0.6778,0.6778,0.6777,0.6778,586700007.0
2007-08-27 18:41:00,0.6778,0.6778,0.67775,0.67775,348500003.0
2007-08-27 18:42:00,0.6778,0.67785,0.67765,0.6778,1595400003.0
2007-08-27 18:43:00,0.6778,0.6778,0.6777,0.6778,1165600012.0
2007-08-27 18:44:00,0.6778,0.6778,0.67775,0.6778,58700000.0
2007-08-27 18:45:00,0.6778,0.6778,0.6778,0.6778,105600000.0
2007-08-27 18:46:00,0.6778,0.6778,0.67765,0.6777,1962899967.0
2007-08-27 18:47:00,0.6778,0.6778,0.6777,0.6778,687799999.0
2007-08-27 18:48:00,0.6778,0.6778,0.6777,0.6778,687799999.0
2007-08-27 18:49:00,0.6778,0.6778,0.67775,0.67775,102400000.0
2007-08-27 18:50:00,0.6778,0.6778,0.6777,0.6777,921100006.0
2007-08-27 18:51:00,0.6778,0.6778,0.6777,0.6778,399700009.0
2007-08-27 18:52:00,0.6778,0.6779,0.6778,0.67785,387800010.0
2007-08-27 18:54:00,0.67785,0.67785,0.67775,0.67785,673299989.0
2007-08-27 18:55:00,0.67785,0.67795,0.6778,0.6779,1262999999.0
2007-08-27 18:56:00,0.6779,0.678,0.67785,0.67795,745300002.0
2007-08-27 18:57:00,0.67795,0.678,0.6779,0.678,903300005.0
2007-08-27 18:58:00,0.678,0.67805,0.6779,0.67805,1788300023.0
2007-08-27 18:59:00,0.67805,0.6781,0.67795,0.67795,1250299992.0
2007-08-27 19:00:00,0.678,0.6782,0.678,0.6782,1294899998.0
2007-08-27 19:01:00,0.6782,0.6782,0.67815,0.6782,1058200007.0
2007-08-27 19:02:00,0.6781,0.6783,0.6781,0.6783,1808200023.0
2007-08-27 19:03:00,0.6782,0.6783,0.6782,0.67825,1808200023.0
2007-08-27 19:04:00,0.67825,0.6783,0.67825,0.6783,1452100015.0
2007-08-27 19:05:00,0.6783,0.6783,0.6782,0.6782,2132300019.0
2007-08-27 19:06:00,0.6783,0.6783,0.6782,0.6782,1654900004.0
2007-08-27 19:07:00,0.6783,0.6783,0.6782,0.6782,1654900004.0
2007-08-27 19:08:00,0.6783,0.6783,0.6781,0.6782,1654900004.0
2007-08-27 19:09:00,0.6781,0.6782,0.6781,0.6781,1654900004.0
2007-08-27 19:10:00,0.6781,0.6781,0.67805,0.6781,1654900004.0
2007-08-27 19:12:00,0.6781,0.6781,0.67805,0.6781,1700300009.0
2007-08-27 19:13:00,0.6781,0.6781,0.67805,0.67805,311600008.0
2007-08-27 19:14:00,0.6781,0.6781,0.67805,0.6781,921499999.0
2007-08-27 19:15:00,0.6781,0.6781,0.6781,0.6781,665399997.0
2007-08-27 19:16:00,0.6781,0.6781,0.6781,0.6781,557100014.0
2007-08-27 19:17:00,0.6781,0.6781,0.6781,0.6781,335799997.0
2007-08-27 19:18:00,0.6781,0.6782,0.67805,0.6782,1499699982.0
2007-08-27 19:19:00,0.6782,0.6782,0.6781,0.67815,1367700004.0
2007-08-27 19:20:00,0.67815,0.6782,0.6781,0.6782,2073999986.0
2007-08-27 19:21:00,0.6782,0.6782,0.67815,0.6782,201899997.0
2007-08-27 19:22:00,0.6782,0.6782,0.6781,0.67815,136099996.0
2007-08-27 19:23:00,0.67815,0.6782,0.6781,0.6781,1508399977.0
2007-08-27 19:24:00,0.6781,0.6782,0.67805,0.67815,1240200002.0
2007-08-27 19:25:00,0.67815,0.67815,0.67805,0.6781,1173199996.0
2007-08-27 19:26:00,0.67815,0.6782,0.6781,0.67815,218100002.0
2007-08-27 19:27:00,0.67815,0.67815,0.6781,0.6781,250199997.0
2007-08-27 19:28:00,0.6781,0.6781,0.67805,0.67805,515700011.0
2007-08-27 19:29:00,0.67805,0.6781,0.67805,0.6781,1008399997.0
2007-08-27 19:30:00,0.6781,0.6781,0.67805,0.6781,1347599998.0
2007-08-27 19:31:00,0.6781,0.67815,0.67805,0.67805,1898200000.0
2007-08-27 19:32:00,0.67805,0.6781,0.67805,0.6781,169300000.0
2007-08-27 19:34:00,0.6781,0.67815,0.678,0.6781,826200010.0
2007-08-27 19:35:00,0.6781,0.67815,0.67805,0.6781,1866900008.0
2007-08-27 19:36:00,0.6781,0.6782,0.6781,0.6782,964900006.0
2007-08-27 19:37:00,0.6782,0.6782,0.6781,0.67815,843400011.0
2007-08-27 19:38:00,0.67815,0.67835,0.678,0.6783,1727500015.0
2007-08-27 19:39:00,0.6783,0.6783,0.6781,0.6782,2064299996.0
2007-08-27 19:40:00,0.6782,0.6782,0.6782,0.6782,504500010.0
2007-08-27 19:41:00,0.6782,0.6782,0.67795,0.67815,761099986.0
2007-08-27 19:42:00,0.67815,0.6782,0.6781,0.6782,444099991.0
2007-08-27 19:43:00,0.6782,0.6782,0.67815,0.6782,581199996.0
2007-08-27 19:44:00,0.6782,0.6782,0.6781,0.67815,651400005.0
2007-08-27 19:45:00,0.6782,0.6782,0.678,0.6782,1077299995.0
2007-08-27 19:46:00,0.6782,0.6782,0.6781,0.67815,1676500004.0
2007-08-27 19:47:00,0.67815,0.67815,0.67815,0.67815,313600000.0
2007-08-27 19:48:00,0.67815,0.67815,0.6781,0.6781,704700001.0
2007-08-27 19:49:00,0.6781,0.67815,0.6781,0.6781,372599996.0
2007-08-27 19:50:00,0.6781,0.6781,0.678,0.6781,247300002.0
2007-08-27 19:51:00,0.6781,0.6781,0.678,0.678,1732099986.0
2007-08-27 19:53:00,0.67805,0.67805,0.67805,0.67805,161600000.0
2007-08-27 19:54:00,0.67805,0.67805,0.6778,0.678,1458600006.0
2007-08-27 19:55:00,0.678,0.678,0.67785,0.67795,552900004.0
2007-08-27 19:56:00,0.678,0.678,0.67785,0.678,537700008.0
2007-08-27 19:57:00,0.678,0.678,0.6779,0.678,758199983.0
2007-08-27 19:58:00,0.678,0.678,0.678,0.678,1892499975.0
2007-08-27 19:59:00,0.67795,0.67805,0.6778,0.67805,366699993.0
2007-08-27 20:00:00,0.67805,0.67805,0.678,0.678,560800001.0
2007-08-27 20:01:00,0.67805,0.6781,0.678,0.67805,672099999.0
2007-08-27 20:02:00,0.67805,0.6781,0.67805,0.67805,344000000.0
2007-08-27 20:03:00,0.67805,0.67805,0.67805,0.67805,155200000.0
2007-08-27 20:04:00,0.67805,0.67805,0.678,0.67805,739100002.0
2007-08-27 20:05:00,0.67805,0.67805,0.678,0.678,404200001.0
2007-08-27 20:06:00,0.6781,0.6781,0.6781,0.6781,236900004.0
2007-08-27 20:07:00,0.67805,0.6781,0.678,0.6781,647999997.0
2007-08-27 20:08:00,0.6781,0.6781,0.67805,0.6781,909900005.0
2007-08-27 20:09:00,0.6781,0.6781,0.67805,0.6781,1755799952.0
2007-08-27 20:10:00,0.6781,0.6781,0.6781,0.6781,627999995.0
2007-08-27 20:11:00,0.6781,0.6781,0.678,0.67805,1222300000.0
2007-08-27 20:12:00,0.67805,0.67805,0.67805,0.67805,208800000.0
2007-08-27 20:13:00,0.67805,0.67805,0.67805,0.67805,210400000.0
2007-08-27 20:14:00,0.67805,0.67805,0.678,0.67805,538400007.0
2007-08-27 20:15:00,0.67805,0.67805,0.678,0.678,564000002.0
2007-08-27 20:16:00,0.678,0.67805,0.678,0.678,766600001.0
2007-08-27 20:17:00,0.67805,0.67805,0.67805,0.67805,102400000.0
2007-08-27 20:18:00,0.67805,0.67805,0.678,0.67805,920299985.0
2007-08-27 20:19:00,0.67805,0.67805,0.67805,0.67805,72000000.0
2007-08-27 20:20:00,0.6779,0.678,0.6779,0.678,675900019.0
2007-08-27 20:21:00,0.678,0.678,0.67795,0.678,817200004.0
2007-08-27 20:22:00,0.67795,0.6781,0.67795,0.678,1323799993.0
2007-08-27 20:23:00,0.678,0.678,0.678,0.678,94000000.0
2007-08-27 20:24:00,0.678,0.67805,0.67795,0.678,537499993.0
2007-08-27 20:25:00,0.678,0.6781,0.678,0.6781,415800000.0
2007-08-27 20:26:00,0.6781,0.6781,0.67805,0.6781,673900001.0
2007-08-27 20:27:00,0.6781,0.6781,0.6781,0.6781,103500001.0
2007-08-27 20:28:00,0.6781,0.6781,0.678,0.678,843499998.0
2007-08-27 20:29:00,0.678,0.678,0.67795,0.678,1007299994.0
2007-08-27 20:30:00,0.678,0.678,0.67795,0.678,1120300018.0
2007-08-27 20:31:00,0.678,0.678,0.67795,0.67795,1078200005.0
2007-08-27 20:32:00,0.67795,0.6781,0.6779,0.678,1852399998.0
2007-08-27 20:33:00,0.6781,0.6781,0.6779,0.678,245399998.0
2007-08-27 20:34:00,0.6781,0.6781,0.678,0.678,245399998.0
2007-08-27 20:35:00,0.678,0.6781,0.678,0.6781,444500002.0
2007-08-27 20:36:00,0.6781,0.6781,0.678,0.678,269799992.0
2007-08-27 20:37:00,0.678,0.678,0.6779,0.678,867599997.0
2007-08-27 20:38:00,0.678,0.678,0.6779,0.678,1064300013.0
2007-08-27 20:39:00,0.678,0.678,0.67795,0.67795,434000002.0
2007-08-27 20:40:00,0.6778,0.67805,0.6778,0.678,1548599994.0
2007-08-27 20:41:00,0.678,0.678,0.678,0.678,197300001.0
2007-08-27 20:42:00,0.678,0.678,0.6779,0.678,296799995.0
2007-08-27 20:43:00,0.6779,0.678,0.6778,0.6779,819200010.0
2007-08-27 20:44:00,0.678,0.678,0.67785,0.678,104600004.0
2007-08-27 20:45:00,0.6779,0.678,0.6779,0.678,129899998.0
2007-08-27 20:46:00,0.678,0.678,0.678,0.678,468699998.0
2007-08-27 20:47:00,0.678,0.678,0.67795,0.678,468699998.0
2007-08-27 20:48:00,0.678,0.678,0.67785,0.6779,1735400012.0
2007-08-27 20:49:00,0.6779,0.6779,0.6779,0.6779,2068299974.0
2007-08-27 20:50:00,0.6779,0.678,0.67785,0.6779,343299998.0
2007-08-27 20:51:00,0.67781,0.67795,0.67781,0.67795,573700010.0
2007-08-27 20:52:00,0.6779,0.6779,0.6778,0.6779,811699983.0
2007-08-27 20:53:00,0.6779,0.678,0.6779,0.678,699999989.0
2007-08-27 20:54:00,0.6779,0.6779,0.6779,0.6779,179600003.0
2007-08-27 20:55:00,0.6779,0.678,0.6779,0.678,444100010.0
2007-08-27 20:56:00,0.678,0.678,0.6779,0.6779,1896899984.0
2007-08-27 20:57:00,0.6779,0.678,0.6779,0.678,1191799991.0
2007-08-27 20:58:00,0.6779,0.678,0.6779,0.678,797199996.0
2007-08-27 20:59:00,0.6781,0.6781,0.678,0.6781,1780399997.0
2007-08-27 21:00:00,0.6781,0.6782,0.678,0.6781,1780399997.0
2007-08-27 21:01:00,0.6781,0.6781,0.6781,0.6781,23900000.0
2007-08-27 21:02:00,0.6779,0.678,0.6779,0.678,1271499993.0
2007-08-27 21:03:00,0.6779,0.678,0.6779,0.678,1271499993.0
2007-08-27 21:04:00,0.6779,0.678,0.6779,0.6779,280600000.0
2007-08-27 21:05:00,0.6779,0.678,0.6779,0.678,280600000.0
2007-08-27 21:06:00,0.678,0.678,0.6779,0.6779,1048599974.0
2007-08-27 21:08:00,0.678,0.678,0.678,0.678,107600002.0
2007-08-27 21:09:00,0.6779,0.6779,0.67785,0.6779,2056200028.0
2007-08-27 21:10:00,0.6779,0.6779,0.6779,0.6779,384799999.0
2007-08-27 21:11:00,0.6779,0.678,0.67785,0.678,889899999.0
2007-08-27 21:12:00,0.678,0.678,0.6779,0.6779,676600005.0
2007-08-27 21:13:00,0.6779,0.678,0.6779,0.678,1365900011.0
2007-08-27 21:14:00,0.678,0.67805,0.678,0.678,494600010.0
2007-08-27 21:15:00,0.678,0.678,0.67795,0.67795,1300599992.0
2007-08-27 21:16:00,0.6781,0.6781,0.678,0.678,323400001.0
2007-08-27 21:19:00,0.6779,0.678,0.6779,0.6779,323400001.0
2007-08-27 21:20:00,0.678,0.678,0.67785,0.678,323400001.0
2007-08-27 21:21:00,0.678,0.678,0.67795,0.67795,663099993.0
2007-08-27 21:22:00,0.678,0.678,0.6779,0.678,1444200012.0
2007-08-27 21:23:00,0.678,0.678,0.678,0.678,464600003.0
2007-08-27 21:24:00,0.678,0.67815,0.678,0.67815,1273000010.0
2007-08-27 21:25:00,0.67815,0.67815,0.6781,0.6781,207399999.0
2007-08-27 21:26:00,0.6781,0.6781,0.6781,0.6781,49400002.0
2007-08-27 21:27:00,0.6781,0.6782,0.6781,0.6782,1589800007.0
2007-08-27 21:28:00,0.6782,0.6782,0.6781,0.6781,1421500014.0
2007-08-27 21:29:00,0.678,0.6781,0.6779,0.678,935499991.0
2007-08-27 21:31:00,0.6781,0.6782,0.6781,0.6782,935499991.0
2007-08-27 21:32:00,0.6781,0.6781,0.6781,0.6781,935499991.0
2007-08-27 21:33:00,0.67805,0.6781,0.67805,0.6781,935499991.0
2007-08-27 21:34:00,0.6781,0.67815,0.6781,0.6781,1301600005.0
2007-08-27 21:35:00,0.6781,0.67815,0.67785,0.67805,1963700043.0
2007-08-27 21:36:00,0.6781,0.6781,0.67805,0.67805,592199986.0
2007-08-27 21:37:00,0.6781,0.6781,0.67805,0.6781,385199990.0
2007-08-27 21:38:00,0.6781,0.6781,0.678,0.6781,1369399947.0
2007-08-27 21:39:00,0.6781,0.6781,0.678,0.6781,1587199967.0
2007-08-27 21:40:00,0.6781,0.6781,0.6781,0.6781,1239199966.0
2007-08-27 21:41:00,0.6781,0.6781,0.678,0.678,891399988.0
2007-08-27 21:42:00,0.678,0.6781,0.678,0.6781,963900015.0
2007-08-27 21:43:00,0.6781,0.6781,0.6781,0.6781,289800004.0
2007-08-27 21:44:00,0.678,0.6781,0.6779,0.678,1655899992.0
2007-08-27 21:45:00,0.678,0.6781,0.678,0.6781,1343600008.0
2007-08-27 21:46:00,0.6781,0.6781,0.6781,0.6781,124200006.0
2007-08-27 21:47:00,0.67815,0.67815,0.67815,0.67815,6400000.0
2007-08-27 21:48:00,0.67815,0.67815,0.67815,0.67815,12800000.0
2007-08-27 21:49:00,0.67815,0.67815,0.6781,0.6781,162100000.0
2007-08-27 21:50:00,0.6781,0.67815,0.6781,0.67815,635600006.0
2007-08-27 21:51:00,0.67815,0.67815,0.678,0.678,994499990.0
2007-08-27 21:52:00,0.678,0.6781,0.67795,0.6781,1349799987.0
2007-08-27 21:53:00,0.678,0.67815,0.678,0.67815,1154399987.0
2007-08-27 21:54:00,0.678,0.678,0.678,0.678,1610400013.0
2007-08-27 21:55:00,0.6779,0.678,0.6779,0.678,1793099999.0
2007-08-27 21:56:00,0.678,0.67805,0.6779,0.67795,1793099999.0
2007-08-27 21:57:00,0.678,0.67805,0.6778,0.6779,1642799990.0
2007-08-27 21:58:00,0.6779,0.678,0.6779,0.67795,640500008.0
2007-08-27 21:59:00,0.67795,0.678,0.6779,0.67795,1050299981.0
2007-08-27 22:00:00,0.67795,0.678,0.67795,0.678,50400000.0
2007-08-27 22:01:00,0.678,0.678,0.6779,0.67795,366199998.0
2007-08-27 22:02:00,0.67795,0.678,0.67785,0.67785,993099998.0
2007-08-27 22:03:00,0.67785,0.678,0.67785,0.6779,1013600000.0
2007-08-27 22:04:00,0.6779,0.678,0.6779,0.678,2013599938.0
2007-08-27 22:05:00,0.678,0.678,0.6778,0.6779,901699996.0
2007-08-27 22:06:00,0.6779,0.678,0.6778,0.6779,1206700003.0
2007-08-27 22:07:00,0.6779,0.678,0.67785,0.678,529200006.0
2007-08-27 22:08:00,0.678,0.678,0.67785,0.678,363700007.0
2007-08-27 22:09:00,0.67795,0.678,0.67795,0.678,116500000.0
2007-08-27 22:10:00,0.678,0.678,0.678,0.678,142400000.0
2007-08-27 22:11:00,0.678,0.678,0.678,0.678,24000000.0
2007-08-27 22:12:00,0.678,0.678,0.67795,0.67795,377100000.0
2007-08-27 22:13:00,0.678,0.678,0.6778,0.678,346299995.0
2007-08-27 22:14:00,0.6779,0.6779,0.6778,0.6779,448600002.0
2007-08-27 22:15:00,0.6779,0.6779,0.6778,0.6778,680699991.0
2007-08-27 22:16:00,0.67785,0.678,0.67785,0.678,590199997.0
2007-08-27 22:17:00,0.678,0.67805,0.678,0.678,1663900001.0
2007-08-27 22:18:00,0.67805,0.6781,0.678,0.678,786399998.0
2007-08-27 22:19:00,0.67805,0.67805,0.678,0.678,383899999.0
2007-08-27 22:20:00,0.678,0.678,0.6779,0.678,605999998.0
2007-08-27 22:21:00,0.678,0.678,0.67785,0.67785,605600002.0
2007-08-27 22:22:00,0.6779,0.6779,0.67785,0.67785,282400000.0
2007-08-27 22:23:00,0.6779,0.6779,0.6779,0.6779,107999997.0
2007-08-27 22:24:00,0.6779,0.6779,0.6779,0.6779,1690200002.0
2007-08-27 22:25:00,0.6779,0.678,0.6779,0.6779,1760700025.0
2007-08-27 22:26:00,0.6779,0.6779,0.6779,0.6779,522399995.0
2007-08-27 22:27:00,0.678,0.678,0.67795,0.67795,15200000.0
2007-08-27 22:28:00,0.678,0.678,0.678,0.678,33400000.0
2007-08-27 22:29:00,0.67795,0.678,0.6778,0.678,33400000.0
2007-08-27 22:30:00,0.678,0.678,0.678,0.678,282400000.0
2007-08-27 22:31:00,0.678,0.678,0.67785,0.67785,960300014.0
2007-08-27 22:32:00,0.67785,0.67805,0.67785,0.67805,411899997.0
2007-08-27 22:33:00,0.6781,0.6781,0.678,0.678,164799999.0
2007-08-27 22:34:00,0.678,0.6781,0.678,0.6781,1693200014.0
2007-08-27 22:35:00,0.6781,0.6781,0.6781,0.6781,12000000.0
2007-08-27 22:36:00,0.6781,0.6781,0.67795,0.678,629599999.0
2007-08-27 22:37:00,0.678,0.6781,0.6779,0.6781,872499996.0
2007-08-27 22:38:00,0.6781,0.6781,0.67795,0.678,152100000.0
2007-08-27 22:39:00,0.678,0.678,0.678,0.678,497600000.0
2007-08-27 22:40:00,0.678,0.678,0.6779,0.6779,1455099997.0
2007-08-27 22:41:00,0.6779,0.678,0.6779,0.67795,629200001.0
2007-08-27 22:42:00,0.67795,0.6781,0.67795,0.6781,278000000.0
2007-08-27 22:43:00,0.6781,0.6781,0.678,0.6781,507799999.0
2007-08-27 22:44:00,0.6781,0.6781,0.6779,0.6779,1308600037.0
2007-08-27 22:45:00,0.6779,0.6781,0.67785,0.6779,1585000020.0
2007-08-27 22:46:00,0.6779,0.678,0.6779,0.678,272000000.0
2007-08-27 22:47:00,0.678,0.678,0.678,0.678,16000000.0
2007-08-27 22:48:00,0.678,0.678,0.67795,0.678,28900000.0
2007-08-27 22:49:00,0.678,0.6782,0.6779,0.678,1115100005.0
2007-08-27 22:50:00,0.678,0.6781,0.678,0.678,651000000.0
2007-08-27 22:51:00,0.678,0.6781,0.678,0.6781,290199996.0
2007-08-27 22:52:00,0.6781,0.6781,0.678,0.6781,590200002.0
2007-08-27 22:53:00,0.678,0.6782,0.678,0.6781,650100000.0
2007-08-27 22:54:00,0.6781,0.6782,0.6781,0.6781,124500000.0
2007-08-27 22:55:00,0.6781,0.6781,0.6781,0.6781,567200000.0
2007-08-27 22:56:00,0.6781,0.6782,0.6781,0.6782,633999990.0
2007-08-27 22:57:00,0.6782,0.6782,0.678,0.6781,557099999.0
2007-08-27 22:58:00,0.6781,0.6782,0.6781,0.6781,252899998.0
2007-08-27 22:59:00,0.67805,0.6781,0.6778,0.67805,626299997.0
2007-08-27 23:00:00,0.678,0.678,0.6779,0.67795,183699998.0
2007-08-27 23:01:00,0.67795,0.67795,0.6778,0.6779,111400000.0
2007-08-27 23:02:00,0.6779,0.678,0.6777,0.6778,209999998.0
2007-08-27 23:03:00,0.6778,0.6779,0.6777,0.67785,183200000.0
2007-08-27 23:04:00,0.67785,0.67785,0.6777,0.6777,116200000.0
2007-08-27 23:05:00,0.6777,0.67785,0.6776,0.6777,441400002.0
2007-08-27 23:06:00,0.6777,0.6779,0.6777,0.6777,329900005.0
2007-08-27 23:07:00,0.6777,0.6777,0.6776,0.6777,191400001.0
2007-08-27 23:08:00,0.67785,0.67785,0.67763,0.67763,1001899961.0
2007-08-27 23:09:00,0.6777,0.6779,0.6777,0.6779,74200000.0
2007-08-27 23:10:00,0.67795,0.678,0.6779,0.6779,244899996.0
2007-08-27 23:11:00,0.6779,0.6779,0.6779,0.6779,166000000.0
2007-08-27 23:12:00,0.67789,0.678,0.67785,0.6779,725199997.0
2007-08-27 23:13:00,0.6779,0.6781,0.6779,0.678,742500007.0
2007-08-27 23:14:00,0.678,0.6781,0.678,0.678,316200003.0
2007-08-27 23:15:00,0.678,0.678,0.678,0.678,39200001.0
2007-08-27 23:16:00,0.678,0.6783,0.678,0.6783,1548799986.0
2007-08-27 23:17:00,0.6783,0.6783,0.6779,0.678,933499994.0
2007-08-27 23:18:00,0.678,0.6782,0.6779,0.6781,416000005.0
2007-08-27 23:19:00,0.6781,0.6782,0.678,0.6781,397200004.0
2007-08-27 23:20:00,0.6781,0.6783,0.678,0.6781,695599995.0
2007-08-27 23:21:00,0.67835,0.67845,0.6781,0.6783,697600002.0
2007-08-27 23:22:00,0.6782,0.67835,0.6782,0.6783,93700001.0
2007-08-27 23:23:00,0.6783,0.6783,0.6781,0.6781,350599995.0
2007-08-27 23:24:00,0.678,0.67825,0.678,0.67825,157700001.0
2007-08-27 23:25:00,0.67825,0.67825,0.678,0.6782,80000001.0
2007-08-27 23:26:00,0.6782,0.6782,0.6782,0.6782,107799998.0
2007-08-27 23:27:00,0.6782,0.6782,0.6781,0.67815,487599995.0
2007-08-27 23:28:00,0.67823,0.67825,0.67813,0.67813,166700004.0
2007-08-27 23:29:00,0.67812,0.67818,0.67812,0.67814,258200003.0
2007-08-27 23:30:00,0.6781,0.6782,0.6781,0.6782,156899999.0
2007-08-27 23:31:00,0.67825,0.67825,0.6781,0.6781,50300000.0
2007-08-27 23:32:00,0.6782,0.6783,0.6782,0.6782,124800000.0
2007-08-27 23:33:00,0.6782,0.6782,0.6781,0.6782,224299999.0
2007-08-27 23:34:00,0.6782,0.6782,0.6781,0.6782,187500000.0
2007-08-27 23:35:00,0.6782,0.6782,0.6782,0.6782,110400000.0
2007-08-27 23:36:00,0.67826,0.67826,0.67813,0.67813,53700002.0
2007-08-27 23:37:00,0.67812,0.67819,0.67805,0.67817,87300002.0
2007-08-27 23:38:00,0.6782,0.6782,0.678,0.678,246100005.0
2007-08-27 23:39:00,0.6783,0.6783,0.6783,0.6783,21600000.0
2007-08-27 23:40:00,0.67826,0.67826,0.67823,0.67823,41400001.0
2007-08-27 23:41:00,0.6782,0.67825,0.67817,0.67822,1014900006.0
2007-08-27 23:42:00,0.6782,0.6782,0.6781,0.6782,380299997.0
2007-08-27 23:43:00,0.6782,0.6782,0.6782,0.6782,35200000.0
2007-08-27 23:44:00,0.6782,0.6782,0.6782,0.6782,46400000.0
2007-08-27 23:45:00,0.6782,0.6782,0.67815,0.6782,144200000.0
2007-08-27 23:46:00,0.6782,0.6782,0.6781,0.67815,312299995.0
2007-08-27 23:47:00,0.6782,0.6782,0.6781,0.6782,370700000.0
2007-08-27 23:48:00,0.6782,0.6783,0.6781,0.67815,579500000.0
2007-08-27 23:49:00,0.6782,0.6782,0.67815,0.67815,44000000.0
2007-08-27 23:50:00,0.6782,0.6782,0.6782,0.6782,56000000.0
2007-08-27 23:51:00,0.6782,0.6782,0.6782,0.6782,137199997.0
2007-08-27 23:52:00,0.6782,0.6784,0.6781,0.6783,773200000.0
2007-08-27 23:53:00,0.6782,0.6783,0.6782,0.6783,191200000.0
2007-08-27 23:54:00,0.6783,0.6785,0.6782,0.6785,443499995.0
2007-08-27 23:55:00,0.6784,0.6785,0.6783,0.6784,189000000.0
2007-08-27 23:56:00,0.6784,0.6784,0.6784,0.6784,289600000.0
2007-08-27 23:57:00,0.6784,0.6784,0.6784,0.6784,292799998.0
2007-08-27 23:58:00,0.6783,0.6784,0.6783,0.6784,577299994.0
2007-08-27 23:59:00,0.6784,0.6784,0.6783,0.6783,207000000.0
2007-08-28 00:00:00,0.6784,0.6784,0.6784,0.6784,176000000.0
2007-08-28 00:01:00,0.6784,0.6784,0.6784,0.6784,594700016.0
2007-08-28 00:02:00,0.6784,0.6784,0.6784,0.6784,222700001.0
2007-08-28 00:03:00,0.6784,0.6784,0.67835,0.6784,180300002.0
2007-08-28 00:04:00,0.6784,0.6784,0.6784,0.6784,25500000.0
2007-08-28 00:05:00,0.6784,0.6784,0.6784,0.6784,335900011.0
2007-08-28 00:06:00,0.6784,0.6784,0.6784,0.6784,181900007.0
2007-08-28 00:07:00,0.67822,0.67835,0.67817,0.6783,1422199989.0
2007-08-28 00:08:00,0.6785,0.6785,0.6783,0.6783,274200002.0
2007-08-28 00:09:00,0.67845,0.6785,0.6784,0.6784,121799999.0
2007-08-28 00:10:00,0.6784,0.67845,0.6784,0.6784,236799996.0
2007-08-28 00:11:00,0.6783,0.6784,0.6783,0.6784,572200010.0
2007-08-28 00:12:00,0.6783,0.6784,0.6783,0.6783,261600007.0
2007-08-28 00:13:00,0.6783,0.6784,0.6783,0.6784,78400001.0
2007-08-28 00:14:00,0.67832,0.67835,0.67832,0.67832,78400000.0
2007-08-28 00:15:00,0.6784,0.6784,0.6783,0.6784,76000001.0
2007-08-28 00:16:00,0.67839,0.67842,0.67833,0.67833,768199989.0
2007-08-28 00:17:00,0.6783,0.67835,0.6783,0.67833,234800001.0
2007-08-28 00:18:00,0.67841,0.67842,0.67832,0.67832,674699993.0
2007-08-28 00:19:00,0.6783,0.6784,0.6783,0.6784,271199996.0
2007-08-28 00:20:00,0.6784,0.6785,0.6784,0.6785,304000002.0
2007-08-28 00:21:00,0.6785,0.67855,0.6785,0.67855,107200000.0
2007-08-28 00:22:00,0.67862,0.67862,0.6783,0.67843,987099982.0
2007-08-28 00:23:00,0.67855,0.6786,0.67855,0.67855,4800000.0
2007-08-28 00:24:00,0.67855,0.6786,0.67855,0.6786,14400000.0
2007-08-28 00:25:00,0.6786,0.6786,0.67855,0.6786,81600000.0
2007-08-28 00:26:00,0.6786,0.6786,0.67837,0.67842,953800001.0
2007-08-28 00:27:00,0.6786,0.6786,0.6785,0.6786,804700002.0
2007-08-28 00:28:00,0.6786,0.6786,0.6786,0.6786,13600000.0
2007-08-28 00:29:00,0.6786,0.6786,0.6786,0.6786,15200000.0
2007-08-28 00:30:00,0.6786,0.6786,0.67845,0.6785,208499999.0
2007-08-28 00:31:00,0.67845,0.6786,0.67845,0.6786,910799987.0
2007-08-28 00:32:00,0.6786,0.67865,0.6785,0.6786,647800003.0
2007-08-28 00:33:00,0.6786,0.6786,0.6786,0.6786,162399996.0
2007-08-28 00:34:00,0.6786,0.67865,0.6785,0.6786,1394800007.0
2007-08-28 00:35:00,0.6786,0.6787,0.6785,0.6787,983399994.0
2007-08-28 00:36:00,0.6787,0.67875,0.67825,0.67875,910599989.0
2007-08-28 00:37:00,0.67875,0.6788,0.67875,0.6788,135200000.0
2007-08-28 00:38:00,0.6788,0.6788,0.6786,0.6788,232500002.0
2007-08-28 00:39:00,0.6788,0.6788,0.6787,0.6788,261200002.0
2007-08-28 00:40:00,0.67875,0.6788,0.67875,0.6788,364399998.0
2007-08-28 00:41:00,0.6788,0.6788,0.6788,0.6788,705600000.0
2007-08-28 00:42:00,0.6788,0.6788,0.6788,0.6788,141600000.0
2007-08-28 00:43:00,0.6788,0.6788,0.6788,0.6788,56000000.0
2007-08-28 00:44:00,0.6788,0.6788,0.67875,0.6788,557999998.0
2007-08-28 00:45:00,0.6788,0.6789,0.6786,0.6787,1232599988.0
2007-08-28 00:46:00,0.6787,0.67885,0.6786,0.67885,314200001.0
2007-08-28 00:47:00,0.67885,0.67885,0.6786,0.6788,1587499985.0
2007-08-28 00:49:00,0.6788,0.6788,0.6788,0.6788,408799995.0
2007-08-28 00:50:00,0.6788,0.67885,0.6788,0.6788,971099998.0
2007-08-28 00:51:00,0.6788,0.6788,0.6787,0.6788,231600004.0
2007-08-28 00:52:00,0.6788,0.6788,0.6788,0.6788,39200000.0
2007-08-28 00:53:00,0.6787,0.67885,0.6787,0.67885,498799992.0
2007-08-28 00:54:00,0.6788,0.6788,0.6786,0.6786,371799993.0
2007-08-28 00:55:00,0.6787,0.6788,0.6786,0.6786,1295199951.0
2007-08-28 00:56:00,0.6787,0.6788,0.6783,0.6787,1083099987.0
2007-08-28 00:57:00,0.6787,0.6787,0.6787,0.6787,428099993.0
2007-08-28 00:58:00,0.6787,0.6787,0.6787,0.6787,85199996.0
2007-08-28 00:59:00,0.6787,0.6787,0.6786,0.67865,917499981.0
2007-08-28 01:00:00,0.6787,0.6787,0.67865,0.67865,861499989.0
2007-08-28 01:01:00,0.67865,0.67875,0.67865,0.6787,607700003.0
2007-08-28 01:02:00,0.6787,0.6789,0.6786,0.6787,739900003.0
2007-08-28 01:03:00,0.67865,0.67875,0.67865,0.67875,122200000.0
2007-08-28 01:04:00,0.6788,0.6788,0.67875,0.67875,60800000.0
2007-08-28 01:05:00,0.6788,0.6788,0.6787,0.6787,208799995.0
2007-08-28 01:06:00,0.6787,0.6788,0.67865,0.6788,201899999.0
2007-08-28 01:07:00,0.6788,0.6789,0.67875,0.67875,386400000.0
2007-08-28 01:08:00,0.6788,0.67885,0.6787,0.67875,405299998.0
2007-08-28 01:09:00,0.6788,0.6788,0.6788,0.6788,61600000.0
2007-08-28 01:10:00,0.6788,0.6788,0.67865,0.67865,1139400000.0
2007-08-28 01:11:00,0.6787,0.6787,0.67825,0.6787,941000000.0
2007-08-28 01:12:00,0.67865,0.67865,0.67855,0.6786,632400007.0
2007-08-28 01:13:00,0.6786,0.67865,0.6786,0.6786,238399998.0
2007-08-28 01:14:00,0.6786,0.67865,0.6786,0.67865,158200003.0
2007-08-28 01:15:00,0.67865,0.6787,0.6786,0.6786,875499998.0
2007-08-28 01:16:00,0.6786,0.67875,0.6785,0.67855,1822299994.0
2007-08-28 01:17:00,0.67855,0.6787,0.6784,0.67865,970200000.0
2007-08-28 01:18:00,0.67865,0.67865,0.6785,0.6785,267699999.0
2007-08-28 01:19:00,0.6785,0.6786,0.6784,0.6784,682999993.0
2007-08-28 01:20:00,0.6784,0.67855,0.6783,0.6785,1100599989.0
2007-08-28 01:21:00,0.6785,0.6786,0.6785,0.6786,110400001.0
2007-08-28 01:22:00,0.6786,0.6786,0.6786,0.6786,299499996.0
2007-08-28 01:23:00,0.6786,0.67875,0.67855,0.67855,1024699991.0
2007-08-28 01:24:00,0.67855,0.6786,0.67855,0.6786,80699998.0
2007-08-28 01:25:00,0.67837,0.67845,0.67837,0.67845,1596700044.0
2007-08-28 01:26:00,0.6786,0.6787,0.6785,0.6787,296899998.0
2007-08-28 01:27:00,0.6787,0.6787,0.6786,0.6787,1335400008.0
2007-08-28 01:28:00,0.6787,0.6787,0.6786,0.6787,510899999.0
2007-08-28 01:29:00,0.6787,0.6787,0.6785,0.6786,395700003.0
2007-08-28 01:30:00,0.6786,0.6786,0.67855,0.6786,154000004.0
2007-08-28 01:31:00,0.67855,0.67865,0.67855,0.6786,601200002.0
2007-08-28 01:32:00,0.6786,0.6786,0.67855,0.67855,309200000.0
2007-08-28 01:33:00,0.6786,0.6786,0.6786,0.6786,48800000.0
2007-08-28 01:34:00,0.6786,0.67865,0.6786,0.6786,600800006.0
2007-08-28 01:35:00,0.6786,0.6787,0.6786,0.67865,124000000.0
2007-08-28 01:36:00,0.6786,0.6786,0.67855,0.6786,335600000.0
2007-08-28 01:37:00,0.6786,0.6787,0.6785,0.6786,1516499997.0
2007-08-28 01:38:00,0.6786,0.6786,0.6786,0.6786,111200001.0
2007-08-28 01:39:00,0.6786,0.6786,0.6786,0.6786,365200002.0
2007-08-28 01:40:00,0.6786,0.6787,0.67855,0.67855,538100001.0
2007-08-28 01:41:00,0.6786,0.6786,0.6785,0.67855,544399992.0
2007-08-28 01:42:00,0.67855,0.6786,0.6785,0.6786,593800000.0
2007-08-28 01:43:00,0.6786,0.6786,0.67855,0.6786,514400010.0
2007-08-28 01:44:00,0.6786,0.6786,0.6786,0.6786,9600000.0
2007-08-28 01:45:00,0.6786,0.6787,0.67855,0.6787,445199999.0
2007-08-28 01:46:00,0.6787,0.6787,0.67865,0.67865,68000000.0
2007-08-28 01:47:00,0.67865,0.67865,0.67865,0.67865,86400000.0
2007-08-28 01:48:00,0.67865,0.6787,0.67855,0.67865,464699998.0
2007-08-28 01:49:00,0.67865,0.67865,0.67855,0.67855,143600001.0
2007-08-28 01:50:00,0.67855,0.67855,0.67855,0.67855,10400000.0
2007-08-28 01:51:00,0.67855,0.6786,0.67855,0.67855,52600000.0
2007-08-28 01:52:00,0.67855,0.67855,0.6785,0.67855,370999993.0
2007-08-28 01:53:00,0.6785,0.67855,0.6785,0.67855,286000000.0
2007-08-28 01:54:00,0.67855,0.67855,0.67835,0.67835,1517600000.0
2007-08-28 01:55:00,0.67835,0.6784,0.67835,0.6784,1262899998.0
2007-08-28 01:56:00,0.6784,0.6785,0.6784,0.6785,1386000004.0
2007-08-28 01:57:00,0.6785,0.6788,0.6785,0.6787,1484299991.0
2007-08-28 01:58:00,0.6787,0.6787,0.67855,0.6786,224199999.0
2007-08-28 01:59:00,0.67865,0.67865,0.6786,0.67865,73600002.0
2007-08-28 02:00:00,0.67865,0.67865,0.67855,0.6786,213000003.0
2007-08-28 02:01:00,0.6786,0.67865,0.67855,0.67865,730500015.0
2007-08-28 02:02:00,0.67865,0.67865,0.67865,0.67865,78300000.0
2007-08-28 02:03:00,0.67865,0.67865,0.6786,0.6786,192000002.0
2007-08-28 02:04:00,0.67865,0.67865,0.67855,0.67865,641399999.0
2007-08-28 02:05:00,0.67865,0.67865,0.67855,0.67855,856800006.0
2007-08-28 02:06:00,0.6786,0.6786,0.67855,0.6786,376900000.0
2007-08-28 02:07:00,0.6786,0.6786,0.6785,0.67855,956999992.0
2007-08-28 02:08:00,0.6785,0.67855,0.6785,0.6785,200100001.0
2007-08-28 02:09:00,0.6785,0.67855,0.6785,0.67855,603500000.0
2007-08-28 02:10:00,0.67855,0.67865,0.6785,0.67865,603699993.0
2007-08-28 02:11:00,0.67865,0.67875,0.6786,0.6787,685200003.0
2007-08-28 02:12:00,0.6787,0.6787,0.6786,0.6787,444900000.0
2007-08-28 02:13:00,0.6787,0.6787,0.67865,0.6787,76000002.0
2007-08-28 02:14:00,0.6787,0.6787,0.67865,0.6787,107600001.0
2007-08-28 02:15:00,0.6787,0.6787,0.67865,0.6787,188000005.0
2007-08-28 02:16:00,0.6787,0.6787,0.6787,0.6787,61600002.0
2007-08-28 02:17:00,0.6787,0.6787,0.6786,0.67865,420600000.0
2007-08-28 02:18:00,0.67865,0.67865,0.67855,0.6786,448700009.0
2007-08-28 02:19:00,0.6786,0.6786,0.67855,0.6786,307000007.0
2007-08-28 02:20:00,0.6786,0.6786,0.67855,0.6786,261400004.0
2007-08-28 02:21:00,0.67855,0.6786,0.6785,0.67855,627800000.0
2007-08-28 02:22:00,0.67855,0.6786,0.67855,0.6786,430400004.0
2007-08-28 02:23:00,0.6786,0.6786,0.6785,0.6786,242500007.0
2007-08-28 02:24:00,0.6786,0.6786,0.67855,0.67855,215600008.0
2007-08-28 02:25:00,0.6786,0.6786,0.6785,0.67855,454200000.0
2007-08-28 02:26:00,0.67855,0.67855,0.6785,0.67855,244300000.0
2007-08-28 02:27:00,0.67855,0.6786,0.67855,0.6786,217600009.0
2007-08-28 02:28:00,0.6786,0.6786,0.67855,0.6786,537900010.0
2007-08-28 02:29:00,0.67855,0.6786,0.67855,0.67855,340000006.0
2007-08-28 02:30:00,0.6786,0.6786,0.67855,0.6786,90200001.0
2007-08-28 02:31:00,0.6786,0.6786,0.6786,0.6786,112399999.0
2007-08-28 02:32:00,0.6786,0.6786,0.67855,0.6786,522600008.0
2007-08-28 02:33:00,0.6786,0.6786,0.67855,0.6786,366800009.0
2007-08-28 02:34:00,0.6786,0.6786,0.6786,0.6786,1630900044.0
2007-08-28 02:36:00,0.67865,0.67865,0.6786,0.67865,329099999.0
2007-08-28 02:37:00,0.6786,0.67865,0.67855,0.67865,886600000.0
2007-08-28 02:38:00,0.6786,0.67865,0.67855,0.6786,669500001.0
2007-08-28 02:39:00,0.67855,0.6786,0.67855,0.6786,1042900036.0
2007-08-28 02:40:00,0.6786,0.6787,0.6786,0.6786,474300007.0
2007-08-28 02:41:00,0.6786,0.67865,0.67855,0.6786,397799999.0
2007-08-28 02:43:00,0.67865,0.67865,0.67865,0.67865,8800000.0
2007-08-28 02:44:00,0.6787,0.67885,0.67865,0.6788,666599996.0
2007-08-28 02:45:00,0.6788,0.6789,0.6788,0.67885,282900000.0
2007-08-28 02:46:00,0.6789,0.6789,0.6788,0.6789,1348999999.0
2007-08-28 02:47:00,0.67895,0.67895,0.67885,0.67885,1348999999.0
2007-08-28 02:48:00,0.67885,0.679,0.67885,0.6789,830600005.0
2007-08-28 02:49:00,0.6789,0.679,0.6789,0.679,524300001.0
2007-08-28 02:50:00,0.679,0.6791,0.679,0.67905,718699999.0
2007-08-28 02:51:00,0.6791,0.6791,0.679,0.67905,306099999.0
2007-08-28 02:52:00,0.679,0.67915,0.679,0.67905,1384300018.0
2007-08-28 02:53:00,0.67905,0.6793,0.67905,0.67925,904899993.0
2007-08-28 02:54:00,0.6793,0.6793,0.67915,0.67925,748600015.0
2007-08-28 02:55:00,0.6792,0.6794,0.67915,0.6794,1819599985.0
2007-08-28 02:56:00,0.6794,0.6794,0.67925,0.67925,623800006.0
2007-08-28 02:57:00,0.6793,0.6793,0.6792,0.6792,1218499989.0
2007-08-28 02:58:00,0.6792,0.67925,0.6791,0.67915,1321599988.0
2007-08-28 02:59:00,0.6792,0.67925,0.67915,0.67925,867700007.0
2007-08-28 03:00:00,0.6793,0.6793,0.6793,0.6793,486600003.0
2007-08-28 03:01:00,0.6793,0.6793,0.67915,0.6793,801700002.0
2007-08-28 03:02:00,0.6793,0.6793,0.67925,0.6793,199700001.0
2007-08-28 03:03:00,0.6793,0.6793,0.6792,0.6793,452099998.0
2007-08-28 03:04:00,0.67925,0.6793,0.67925,0.67925,115399999.0
2007-08-28 03:05:00,0.6792,0.6792,0.67915,0.6792,660799998.0
2007-08-28 03:06:00,0.6792,0.6792,0.67915,0.67915,76800000.0
2007-08-28 03:07:00,0.67915,0.67915,0.679,0.679,1811600006.0
2007-08-28 03:08:00,0.679,0.679,0.67895,0.67895,695100002.0
2007-08-28 03:09:00,0.679,0.6791,0.679,0.679,1225600021.0
2007-08-28 03:10:00,0.6791,0.6791,0.679,0.6791,143300000.0
2007-08-28 03:11:00,0.679,0.679,0.679,0.679,143300000.0
2007-08-28 03:12:00,0.679,0.679,0.679,0.679,420700000.0
2007-08-28 03:13:00,0.679,0.679,0.67885,0.6789,1234899999.0
2007-08-28 03:14:00,0.67885,0.679,0.67885,0.6789,1286099996.0
2007-08-28 03:15:00,0.6789,0.6789,0.67885,0.67885,738900004.0
2007-08-28 03:16:00,0.6789,0.6789,0.6789,0.6789,243200001.0
2007-08-28 03:17:00,0.6789,0.6789,0.67875,0.6788,1246400009.0
2007-08-28 03:18:00,0.6788,0.6788,0.67875,0.67875,359499999.0
2007-08-28 03:19:00,0.6788,0.6788,0.6788,0.6788,91200000.0
2007-08-28 03:20:00,0.6788,0.6788,0.6788,0.6788,57600000.0
2007-08-28 03:21:00,0.6788,0.6788,0.6787,0.67875,387699989.0
2007-08-28 03:22:00,0.6787,0.6787,0.6786,0.6786,532699999.0
2007-08-28 03:23:00,0.6786,0.6787,0.6786,0.67865,712199987.0
2007-08-28 03:24:00,0.67865,0.67865,0.6786,0.6786,167199997.0
2007-08-28 03:25:00,0.6786,0.6786,0.6786,0.6786,862300005.0
2007-08-28 03:26:00,0.6786,0.6786,0.67855,0.6786,542899999.0
2007-08-28 03:27:00,0.6786,0.67865,0.67855,0.67855,464700000.0
2007-08-28 03:28:00,0.6786,0.6786,0.67845,0.6785,1268900022.0
2007-08-28 03:29:00,0.6785,0.67855,0.67845,0.67855,1085400018.0
2007-08-28 03:30:00,0.67855,0.67855,0.67845,0.6785,78400000.0
2007-08-28 03:31:00,0.6785,0.6785,0.67845,0.67845,494200001.0
2007-08-28 03:32:00,0.6785,0.6786,0.67835,0.6785,2079800006.0
2007-08-28 03:33:00,0.6785,0.67855,0.6785,0.6785,911600000.0
2007-08-28 03:34:00,0.67845,0.67855,0.67845,0.6785,817200008.0
2007-08-28 03:35:00,0.6785,0.6786,0.67845,0.6786,442099997.0
2007-08-28 03:36:00,0.6785,0.6786,0.67845,0.6785,1051699988.0
2007-08-28 03:37:00,0.6785,0.6786,0.6784,0.6786,1043599979.0
2007-08-28 03:38:00,0.6785,0.6786,0.6785,0.6786,178599996.0
2007-08-28 03:39:00,0.6785,0.6786,0.6785,0.6786,707500005.0
2007-08-28 03:40:00,0.6786,0.6786,0.67845,0.67845,514700000.0
2007-08-28 03:41:00,0.6785,0.6785,0.67845,0.6785,601499985.0
2007-08-28 03:42:00,0.6785,0.6785,0.6785,0.6785,212999997.0
2007-08-28 03:43:00,0.6785,0.6785,0.67845,0.67845,834500005.0
2007-08-28 03:44:00,0.6785,0.6785,0.6785,0.6785,625300006.0
2007-08-28 03:45:00,0.6785,0.6785,0.6785,0.6785,78400000.0
2007-08-28 03:46:00,0.6785,0.6785,0.6785,0.6785,68000000.0
2007-08-28 03:47:00,0.6785,0.6785,0.6785,0.6785,195200000.0
2007-08-28 03:48:00,0.6785,0.6785,0.6785,0.6785,650400000.0
2007-08-28 03:49:00,0.6785,0.6785,0.6784,0.6785,974500009.0
2007-08-28 03:50:00,0.6785,0.6786,0.67845,0.6785,1459999997.0
2007-08-28 03:51:00,0.67855,0.6786,0.6785,0.67855,153699998.0
2007-08-28 03:52:00,0.6786,0.6787,0.6786,0.6786,1405799992.0
2007-08-28 03:53:00,0.6787,0.6787,0.6786,0.6787,1951700000.0
2007-08-28 03:54:00,0.6787,0.6789,0.6787,0.6788,765200013.0
2007-08-28 03:55:00,0.6788,0.6788,0.67865,0.6787,1636299998.0
2007-08-28 03:56:00,0.6787,0.6787,0.6787,0.6787,1708900006.0
2007-08-28 03:57:00,0.6788,0.6788,0.6787,0.6788,1244499988.0
2007-08-28 03:58:00,0.6788,0.6789,0.6787,0.6788,1244499988.0
2007-08-28 03:59:00,0.6787,0.6788,0.6787,0.6787,583800003.0
2007-08-28 04:00:00,0.67865,0.6787,0.67865,0.6787,583800003.0
2007-08-28 04:01:00,0.6787,0.6787,0.67865,0.67865,1677600002.0
2007-08-28 04:02:00,0.67875,0.67875,0.67865,0.6787,171799998.0
2007-08-28 04:03:00,0.67865,0.6787,0.67865,0.6787,626000000.0
2007-08-28 04:04:00,0.6788,0.6788,0.6787,0.6787,1829799985.0
2007-08-28 04:05:00,0.6787,0.6788,0.6787,0.6787,1829799985.0
2007-08-28 04:06:00,0.6787,0.6788,0.6787,0.6787,960199988.0
2007-08-28 04:07:00,0.6787,0.6788,0.6787,0.6788,460199999.0
2007-08-28 04:08:00,0.6789,0.6789,0.6788,0.6788,267499997.0
2007-08-28 04:09:00,0.6789,0.6789,0.6788,0.6789,267499997.0
2007-08-28 04:10:00,0.67881,0.67881,0.67834,0.67852,245600000.0
2007-08-28 04:11:00,0.6789,0.6789,0.6789,0.6789,18299999.0
2007-08-28 04:12:00,0.6789,0.6789,0.6788,0.6788,163899996.0
2007-08-28 04:13:00,0.6788,0.6789,0.67875,0.67875,312900000.0
2007-08-28 04:14:00,0.6788,0.6788,0.6788,0.6788,177699999.0
2007-08-28 04:15:00,0.6788,0.6789,0.6788,0.6789,196800001.0
2007-08-28 04:16:00,0.6789,0.6789,0.67885,0.6789,72000000.0
2007-08-28 04:17:00,0.6789,0.6789,0.6789,0.6789,261799995.0
2007-08-28 04:18:00,0.6789,0.67895,0.67875,0.67885,1058900006.0
2007-08-28 04:19:00,0.6789,0.6789,0.6789,0.6789,10400000.0
2007-08-28 04:20:00,0.6789,0.6789,0.6788,0.6788,1745799972.0
2007-08-28 04:21:00,0.6788,0.6789,0.6788,0.6789,723300002.0
2007-08-28 04:22:00,0.6789,0.6789,0.6789,0.6789,31200000.0
2007-08-28 04:23:00,0.6789,0.6789,0.67885,0.67885,10400000.0
2007-08-28 04:24:00,0.6788,0.6788,0.67875,0.67875,985399999.0
2007-08-28 04:25:00,0.6788,0.6788,0.67875,0.6788,313299999.0
2007-08-28 04:26:00,0.6788,0.6788,0.6788,0.6788,672700007.0
2007-08-28 04:27:00,0.6788,0.6788,0.6787,0.6787,552199998.0
2007-08-28 04:28:00,0.6788,0.6788,0.6788,0.6788,215799996.0
2007-08-28 04:29:00,0.6788,0.6788,0.6788,0.6788,96299999.0
2007-08-28 04:30:00,0.6788,0.6788,0.6788,0.6788,308300004.0
2007-08-28 04:31:00,0.6788,0.6789,0.6788,0.6788,160699998.0
2007-08-28 04:32:00,0.6788,0.679,0.6788,0.679,407899999.0
2007-08-28 04:33:00,0.679,0.679,0.6789,0.6789,376500002.0
2007-08-28 04:34:00,0.6789,0.679,0.67885,0.679,211300001.0
2007-08-28 04:35:00,0.67895,0.679,0.67895,0.679,142400000.0
2007-08-28 04:36:00,0.679,0.679,0.6789,0.6789,315299999.0
2007-08-28 04:37:00,0.6789,0.6789,0.6789,0.6789,853600001.0
2007-08-28 04:38:00,0.6789,0.6789,0.6789,0.6789,10400000.0
2007-08-28 04:39:00,0.6789,0.67895,0.6789,0.67895,108799996.0
2007-08-28 04:40:00,0.67895,0.67895,0.67895,0.67895,1600000.0
2007-08-28 04:41:00,0.6789,0.67895,0.6789,0.67895,129200001.0
2007-08-28 04:42:00,0.6789,0.67895,0.6789,0.67895,80800002.0
2007-08-28 04:43:00,0.6789,0.6789,0.6789,0.6789,78400002.0
2007-08-28 04:44:00,0.6789,0.67895,0.6789,0.67895,373499993.0
2007-08-28 04:45:00,0.67895,0.67895,0.67895,0.67895,16000000.0
2007-08-28 04:46:00,0.67895,0.67895,0.6789,0.6789,410400002.0
2007-08-28 04:47:00,0.67862,0.67873,0.67855,0.67862,844499994.0
2007-08-28 04:48:00,0.67895,0.679,0.6789,0.679,847599997.0
2007-08-28 04:49:00,0.679,0.679,0.679,0.679,771800009.0
2007-08-28 04:50:00,0.679,0.679,0.67895,0.679,888799974.0
2007-08-28 04:51:00,0.679,0.679,0.67895,0.679,955799964.0
2007-08-28 04:52:00,0.67895,0.679,0.67895,0.679,759999961.0
2007-08-28 04:53:00,0.679,0.679,0.67895,0.67895,218500000.0
2007-08-28 04:54:00,0.679,0.679,0.6788,0.6788,327000001.0
2007-08-28 04:55:00,0.6788,0.6788,0.6787,0.67875,739299998.0
2007-08-28 04:56:00,0.6789,0.6789,0.6787,0.6788,580100016.0
2007-08-28 04:57:00,0.6789,0.6789,0.6788,0.6788,580100016.0
2007-08-28 04:58:00,0.6788,0.6789,0.67875,0.6789,580100016.0
2007-08-28 04:59:00,0.6789,0.6789,0.67885,0.6789,535899993.0
2007-08-28 05:00:00,0.6789,0.6789,0.6789,0.6789,329399996.0
2007-08-28 05:01:00,0.6789,0.6789,0.6789,0.6789,274499999.0
2007-08-28 05:02:00,0.6789,0.6789,0.67885,0.67885,264599995.0
2007-08-28 05:03:00,0.67884,0.67893,0.67863,0.67893,2052199978.0
2007-08-28 05:04:00,0.6789,0.6789,0.6789,0.6789,50200000.0
2007-08-28 05:05:00,0.67895,0.67895,0.67885,0.67885,280500002.0
2007-08-28 05:06:00,0.6789,0.6789,0.6789,0.6789,66000000.0
2007-08-28 05:07:00,0.6789,0.6789,0.67885,0.6789,194400002.0
2007-08-28 05:08:00,0.67887,0.67887,0.67874,0.67876,1728099998.0
2007-08-28 05:09:00,0.6789,0.6789,0.6788,0.67885,89399996.0
2007-08-28 05:10:00,0.6789,0.6789,0.6788,0.6788,1968099994.0
2007-08-28 05:11:00,0.6788,0.6789,0.6788,0.6789,1837099984.0
2007-08-28 05:12:00,0.6789,0.6789,0.6788,0.6788,296099997.0
2007-08-28 05:13:00,0.6788,0.6788,0.67875,0.6788,718599992.0
2007-08-28 05:14:00,0.6788,0.6788,0.67875,0.6788,514899999.0
2007-08-28 05:15:00,0.6788,0.6788,0.67875,0.67875,412400001.0
2007-08-28 05:16:00,0.6788,0.6789,0.6788,0.6788,1038200003.0
2007-08-28 05:17:00,0.6788,0.6789,0.6788,0.6788,1275699989.0
2007-08-28 05:18:00,0.6788,0.6789,0.67875,0.6789,453500004.0
2007-08-28 05:19:00,0.6789,0.6789,0.67885,0.6789,457899997.0
2007-08-28 05:20:00,0.6789,0.6789,0.6788,0.6789,1394699996.0
2007-08-28 05:21:00,0.6789,0.6789,0.6788,0.6788,154999999.0
2007-08-28 05:22:00,0.6788,0.67895,0.6788,0.67895,907099989.0
2007-08-28 05:23:00,0.6789,0.67905,0.6789,0.679,222000001.0
2007-08-28 05:24:00,0.67905,0.67905,0.679,0.67905,142000000.0
2007-08-28 05:25:00,0.67898,0.67898,0.67888,0.67893,1737899983.0
2007-08-28 05:26:00,0.679,0.67905,0.679,0.67905,353900000.0
2007-08-28 05:27:00,0.679,0.6791,0.679,0.67905,694800002.0
2007-08-28 05:28:00,0.67905,0.67925,0.67905,0.6792,1558800001.0
2007-08-28 05:29:00,0.6792,0.67925,0.6791,0.6791,1653600012.0
2007-08-28 05:30:00,0.6793,0.6793,0.6791,0.6792,1950899999.0
2007-08-28 05:31:00,0.6791,0.6792,0.6791,0.6792,1950899999.0
2007-08-28 05:32:00,0.6791,0.6792,0.6791,0.6791,1950899999.0
2007-08-28 05:33:00,0.67905,0.67915,0.679,0.67905,1950899999.0
2007-08-28 05:34:00,0.6791,0.67915,0.67905,0.67905,588700010.0
2007-08-28 05:35:00,0.6791,0.67915,0.67895,0.679,1829099992.0
2007-08-28 05:36:00,0.679,0.6791,0.67895,0.679,691399999.0
2007-08-28 05:37:00,0.679,0.67905,0.679,0.679,1072299994.0
2007-08-28 05:38:00,0.679,0.679,0.679,0.679,988700011.0
2007-08-28 05:39:00,0.679,0.67915,0.679,0.67915,972300002.0
2007-08-28 05:40:00,0.6791,0.6792,0.679,0.67915,1744299993.0
2007-08-28 05:41:00,0.67915,0.6792,0.67905,0.6791,517800002.0
2007-08-28 05:42:00,0.6791,0.67925,0.67905,0.67905,935799997.0
2007-08-28 05:43:00,0.679,0.6791,0.679,0.679,863500004.0
2007-08-28 05:44:00,0.679,0.679,0.679,0.679,863500004.0
2007-08-28 05:45:00,0.679,0.679,0.67895,0.67895,793700000.0
2007-08-28 05:46:00,0.67895,0.6792,0.67895,0.6792,1766299999.0
2007-08-28 05:47:00,0.6792,0.6792,0.6791,0.67915,208800002.0
2007-08-28 05:48:00,0.6792,0.6792,0.679,0.6791,1227100000.0
2007-08-28 05:49:00,0.6791,0.6791,0.67905,0.67905,1227100000.0
2007-08-28 05:50:00,0.6791,0.6791,0.6791,0.6791,159899999.0
2007-08-28 05:51:00,0.67905,0.6791,0.67895,0.67905,1631799990.0
2007-08-28 05:52:00,0.67905,0.6791,0.67905,0.67905,72800000.0
2007-08-28 05:53:00,0.67905,0.6791,0.679,0.67905,621800001.0
2007-08-28 05:54:00,0.67905,0.6792,0.679,0.6791,784100012.0
2007-08-28 05:55:00,0.6791,0.6792,0.6791,0.6791,464499998.0
2007-08-28 05:56:00,0.6791,0.6791,0.679,0.679,968000022.0
2007-08-28 05:57:00,0.6791,0.6791,0.6789,0.679,1712199994.0
2007-08-28 05:58:00,0.6789,0.679,0.6789,0.679,1712199994.0
2007-08-28 05:59:00,0.679,0.679,0.67895,0.67895,588300001.0
2007-08-28 06:00:00,0.679,0.679,0.67895,0.679,1649899986.0
2007-08-28 06:01:00,0.679,0.679,0.6789,0.679,185900001.0
2007-08-28 06:02:00,0.679,0.679,0.679,0.679,27600000.0
2007-08-28 06:03:00,0.679,0.679,0.6789,0.67895,266200005.0
2007-08-28 06:04:00,0.67895,0.679,0.67895,0.67895,238899996.0
2007-08-28 06:05:00,0.67895,0.679,0.6789,0.679,887000018.0
2007-08-28 06:06:00,0.679,0.679,0.6789,0.6789,1158699996.0
2007-08-28 06:07:00,0.6789,0.6791,0.6789,0.6789,1611199995.0
2007-08-28 06:08:00,0.6789,0.67905,0.6789,0.67905,1025499998.0
2007-08-28 06:09:00,0.679,0.6791,0.679,0.6791,454799998.0
2007-08-28 06:10:00,0.6791,0.67915,0.67905,0.6791,768100006.0
2007-08-28 06:11:00,0.6791,0.6791,0.67905,0.6791,137400001.0
2007-08-28 06:12:00,0.6791,0.6791,0.67905,0.67905,368100002.0
2007-08-28 06:13:00,0.67905,0.67905,0.67905,0.67905,365600000.0
2007-08-28 06:14:00,0.67905,0.67915,0.67895,0.67915,1882499966.0
2007-08-28 06:15:00,0.6791,0.67915,0.679,0.67915,266299997.0
2007-08-28 06:16:00,0.6791,0.67915,0.6791,0.67915,289399994.0
2007-08-28 06:17:00,0.67915,0.6792,0.6791,0.6791,204400000.0
2007-08-28 06:18:00,0.67915,0.6792,0.6791,0.6792,167599999.0
2007-08-28 06:19:00,0.6792,0.6792,0.6791,0.6791,174100000.0
2007-08-28 06:20:00,0.67915,0.67915,0.67915,0.67915,7200000.0
2007-08-28 06:21:00,0.67915,0.67915,0.67915,0.67915,36000000.0
2007-08-28 06:22:00,0.67915,0.67915,0.67915,0.67915,50400000.0
2007-08-28 06:23:00,0.67905,0.67914,0.67897,0.67899,2124000006.0
2007-08-28 06:24:00,0.67915,0.67915,0.6791,0.67915,359599999.0
2007-08-28 06:25:00,0.6791,0.6792,0.679,0.6791,674600002.0
2007-08-28 06:26:00,0.6792,0.6792,0.6791,0.6792,255399999.0
2007-08-28 06:27:00,0.6792,0.6792,0.67905,0.67905,738699996.0
2007-08-28 06:28:00,0.6792,0.6792,0.6792,0.6792,809699996.0
2007-08-28 06:29:00,0.67905,0.6792,0.67905,0.6792,809699996.0
2007-08-28 06:30:00,0.6792,0.6793,0.6792,0.6793,678100003.0
2007-08-28 06:31:00,0.6793,0.6793,0.6792,0.6792,449400004.0
2007-08-28 06:32:00,0.6792,0.67925,0.6792,0.6792,1353900016.0
2007-08-28 06:33:00,0.6792,0.6792,0.67915,0.67915,1169800001.0
2007-08-28 06:34:00,0.6791,0.6792,0.6791,0.6791,1685599988.0
2007-08-28 06:35:00,0.6791,0.6791,0.679,0.679,1685599988.0
2007-08-28 06:36:00,0.679,0.6791,0.679,0.6791,1863399999.0
2007-08-28 06:37:00,0.6791,0.6792,0.67905,0.67915,1427300003.0
2007-08-28 06:38:00,0.6791,0.67915,0.67905,0.6791,834800003.0
2007-08-28 06:39:00,0.6791,0.6791,0.6789,0.679,1187900007.0
2007-08-28 06:40:00,0.679,0.679,0.67885,0.679,619799996.0
2007-08-28 06:41:00,0.679,0.679,0.6789,0.679,693999995.0
2007-08-28 06:42:00,0.679,0.67905,0.679,0.679,1845200015.0
2007-08-28 06:43:00,0.679,0.67905,0.67895,0.679,1491900004.0
2007-08-28 06:44:00,0.679,0.679,0.6789,0.679,757800006.0
2007-08-28 06:45:00,0.679,0.679,0.6789,0.6789,248800001.0
2007-08-28 06:46:00,0.67885,0.67895,0.67885,0.6789,1429899999.0
2007-08-28 06:47:00,0.6789,0.67895,0.6789,0.6789,628100005.0
2007-08-28 06:48:00,0.6789,0.67895,0.6789,0.6789,426600006.0
2007-08-28 06:49:00,0.6789,0.6789,0.6789,0.6789,604200019.0
2007-08-28 06:50:00,0.6789,0.6789,0.6788,0.67885,328300009.0
2007-08-28 06:51:00,0.67885,0.67885,0.6788,0.6788,210899999.0
2007-08-28 06:52:00,0.67885,0.67885,0.67875,0.6788,406799992.0
2007-08-28 06:53:00,0.6789,0.6789,0.67875,0.67875,717899995.0
2007-08-28 06:54:00,0.67875,0.6789,0.67875,0.6788,1387800012.0
2007-08-28 06:55:00,0.67885,0.6789,0.6788,0.67885,186400001.0
2007-08-28 06:56:00,0.67885,0.6789,0.67885,0.6789,42400000.0
2007-08-28 06:57:00,0.6789,0.6789,0.6789,0.6789,42300000.0
2007-08-28 06:58:00,0.6789,0.6789,0.67885,0.67885,41500000.0
2007-08-28 06:59:00,0.6789,0.6789,0.67885,0.67885,25600000.0
2007-08-28 07:00:00,0.67885,0.6789,0.67885,0.67885,175200000.0
2007-08-28 07:01:00,0.6789,0.6789,0.67885,0.6789,386700001.0
2007-08-28 07:02:00,0.6789,0.6789,0.6789,0.6789,52800000.0
2007-08-28 07:03:00,0.6789,0.6789,0.67885,0.6789,153600003.0
2007-08-28 07:04:00,0.6789,0.67895,0.6789,0.67895,159900002.0
2007-08-28 07:05:00,0.67895,0.67905,0.6789,0.679,830999999.0
2007-08-28 07:06:00,0.679,0.679,0.679,0.679,60800000.0
2007-08-28 07:07:00,0.679,0.67905,0.67895,0.67905,383000002.0
2007-08-28 07:08:00,0.67905,0.6791,0.67895,0.67895,553500006.0
2007-08-28 07:09:00,0.67895,0.679,0.6789,0.679,612600012.0
2007-08-28 07:10:00,0.679,0.6791,0.679,0.67905,587600000.0
2007-08-28 07:11:00,0.67905,0.6791,0.67905,0.6791,365400002.0
2007-08-28 07:12:00,0.6791,0.6793,0.6791,0.6793,826800003.0
2007-08-28 07:13:00,0.6793,0.6793,0.6793,0.6793,1567099997.0
2007-08-28 07:14:00,0.6793,0.6794,0.67925,0.6793,1567099997.0
2007-08-28 07:15:00,0.6793,0.67945,0.6793,0.6793,1279800005.0
2007-08-28 07:16:00,0.6793,0.6794,0.67925,0.67925,130000002.0
2007-08-28 07:17:00,0.6793,0.6793,0.67925,0.6793,657099994.0
2007-08-28 07:18:00,0.6793,0.6793,0.6792,0.6793,855499997.0
2007-08-28 07:19:00,0.6793,0.6793,0.6792,0.6793,576199998.0
2007-08-28 07:20:00,0.67925,0.6793,0.67925,0.6793,704899997.0
2007-08-28 07:21:00,0.6793,0.6794,0.67925,0.6793,1566700016.0
2007-08-28 07:22:00,0.6793,0.6794,0.67925,0.6794,858700007.0
2007-08-28 07:23:00,0.6794,0.6794,0.67925,0.6794,537800003.0
2007-08-28 07:24:00,0.6794,0.6794,0.6793,0.6793,268300004.0
2007-08-28 07:25:00,0.6793,0.6794,0.67925,0.6794,804800008.0
2007-08-28 07:26:00,0.6793,0.6794,0.67925,0.6793,403199999.0
2007-08-28 07:27:00,0.6793,0.6794,0.67925,0.6794,1677699988.0
2007-08-28 07:28:00,0.6794,0.67945,0.6793,0.67935,708500000.0
2007-08-28 07:29:00,0.6794,0.6794,0.67935,0.67935,121100000.0
2007-08-28 07:30:00,0.67935,0.67935,0.67925,0.6793,956900012.0
2007-08-28 07:31:00,0.6793,0.6794,0.6793,0.67935,549699990.0
2007-08-28 07:32:00,0.67935,0.67935,0.67925,0.6793,1981000005.0
2007-08-28 07:33:00,0.6793,0.6793,0.6793,0.6793,421800001.0
2007-08-28 07:34:00,0.6793,0.67935,0.6793,0.67935,147100000.0
2007-08-28 07:35:00,0.67935,0.67935,0.67935,0.67935,76800000.0
2007-08-28 07:36:00,0.67935,0.67935,0.6793,0.67935,333399995.0
2007-08-28 07:37:00,0.67935,0.67935,0.67925,0.6793,747499982.0
2007-08-28 07:38:00,0.6793,0.6794,0.67925,0.6793,1375699995.0
2007-08-28 07:39:00,0.6793,0.6793,0.6793,0.6793,879500019.0
2007-08-28 07:40:00,0.6793,0.67935,0.67925,0.6793,1057700004.0
2007-08-28 07:41:00,0.6793,0.6794,0.6793,0.6793,519200004.0
2007-08-28 07:42:00,0.6793,0.6794,0.67925,0.67925,960899996.0
2007-08-28 07:43:00,0.6793,0.6794,0.67925,0.6793,430400003.0
2007-08-28 07:44:00,0.6793,0.6793,0.6793,0.6793,168800000.0
2007-08-28 07:45:00,0.6793,0.6794,0.6793,0.6793,491000006.0
2007-08-28 07:46:00,0.6793,0.6793,0.6793,0.6793,708200003.0
2007-08-28 07:47:00,0.6793,0.6793,0.67925,0.6793,246700000.0
2007-08-28 07:48:00,0.6793,0.6793,0.67925,0.6793,528599998.0
2007-08-28 07:49:00,0.6793,0.6793,0.6793,0.6793,233200000.0
2007-08-28 07:50:00,0.6793,0.6793,0.6793,0.6793,238800000.0
2007-08-28 07:51:00,0.6793,0.6793,0.67925,0.6793,158400000.0
2007-08-28 07:52:00,0.6793,0.6793,0.67925,0.6793,129500000.0
2007-08-28 07:53:00,0.6793,0.6793,0.67925,0.67925,776399999.0
2007-08-28 07:54:00,0.67925,0.6793,0.67925,0.6793,713200007.0
2007-08-28 07:55:00,0.6793,0.6794,0.6793,0.6793,297800004.0
2007-08-28 07:56:00,0.6794,0.6794,0.67925,0.6794,857899989.0
2007-08-28 07:57:00,0.67935,0.6794,0.6793,0.6793,168000001.0
2007-08-28 07:58:00,0.6793,0.6794,0.6793,0.6794,61100000.0
2007-08-28 07:59:00,0.6794,0.6794,0.6794,0.6794,104900000.0
2007-08-28 08:00:00,0.6794,0.6794,0.67935,0.6794,596299992.0
2007-08-28 08:01:00,0.6794,0.6794,0.6794,0.6794,821799988.0
2007-08-28 08:02:00,0.6794,0.67945,0.6793,0.6794,1177600000.0
2007-08-28 08:04:00,0.6794,0.6794,0.67935,0.67935,339100002.0
2007-08-28 08:05:00,0.6794,0.6796,0.67935,0.6796,1342200011.0
2007-08-28 08:06:00,0.67965,0.67975,0.6796,0.6797,1649400021.0
2007-08-28 08:07:00,0.6797,0.6798,0.6797,0.6798,2095900023.0
2007-08-28 08:08:00,0.67975,0.6798,0.67975,0.6798,941300014.0
2007-08-28 08:09:00,0.6798,0.6798,0.67975,0.67975,545099994.0
2007-08-28 08:10:00,0.67975,0.67975,0.67955,0.6796,514900004.0
2007-08-28 08:11:00,0.6796,0.6797,0.6796,0.6797,678500004.0
2007-08-28 08:12:00,0.6797,0.6797,0.67965,0.6797,329600000.0
2007-08-28 08:13:00,0.6797,0.6797,0.67945,0.6795,1495600008.0
2007-08-28 08:14:00,0.67955,0.6796,0.6795,0.67955,983000010.0
2007-08-28 08:15:00,0.67955,0.67965,0.6795,0.6796,1385799991.0
2007-08-28 08:16:00,0.6796,0.6796,0.67955,0.6796,448800000.0
2007-08-28 08:17:00,0.6796,0.67975,0.6796,0.67965,1013800005.0
2007-08-28 08:18:00,0.67965,0.6797,0.6796,0.6796,233800001.0
2007-08-28 08:19:00,0.6797,0.6797,0.6797,0.6797,826300006.0
2007-08-28 08:20:00,0.6798,0.6799,0.6797,0.6799,826300006.0
2007-08-28 08:21:00,0.67995,0.68,0.6799,0.67995,826300006.0
2007-08-28 08:22:00,0.67995,0.68,0.6798,0.6798,1617999996.0
2007-08-28 08:23:00,0.6798,0.6798,0.6798,0.6798,1509999998.0
2007-08-28 08:24:00,0.6797,0.6798,0.6797,0.6798,1769999994.0
2007-08-28 08:25:00,0.6798,0.6798,0.67945,0.67945,1769999994.0
2007-08-28 08:26:00,0.6796,0.6797,0.6795,0.6795,1158300010.0
2007-08-28 08:27:00,0.6795,0.6796,0.67945,0.67945,1158300010.0
2007-08-28 08:28:00,0.67945,0.67955,0.67935,0.6794,1812700020.0
2007-08-28 08:29:00,0.6794,0.6796,0.6794,0.67955,1076099999.0
2007-08-28 08:30:00,0.67955,0.6796,0.6794,0.6795,1510600000.0
2007-08-28 08:32:00,0.67935,0.6795,0.67935,0.6795,1273200006.0
2007-08-28 08:33:00,0.6795,0.6795,0.67945,0.6795,1591799994.0
2007-08-28 08:34:00,0.6796,0.6796,0.6795,0.6796,2063000003.0
2007-08-28 08:35:00,0.6797,0.6797,0.6795,0.6797,2063000003.0
2007-08-28 08:36:00,0.6795,0.6795,0.6795,0.6795,1243499999.0
2007-08-28 08:37:00,0.6796,0.6796,0.6795,0.6795,1243499999.0
2007-08-28 08:38:00,0.6794,0.6796,0.6794,0.6796,1243499999.0
2007-08-28 08:40:00,0.67965,0.6797,0.67965,0.6797,1243499999.0
2007-08-28 08:41:00,0.6795,0.6795,0.6795,0.6795,1534500009.0
2007-08-28 08:42:00,0.67955,0.6797,0.6795,0.6797,1534500009.0
2007-08-28 08:43:00,0.6797,0.6797,0.6794,0.6795,1586400009.0
2007-08-28 08:44:00,0.6795,0.6796,0.67945,0.6795,1260399966.0
2007-08-28 08:45:00,0.6797,0.6797,0.6797,0.6797,582300006.0
2007-08-28 08:46:00,0.6798,0.6799,0.6797,0.6798,582300006.0
2007-08-28 08:47:00,0.6799,0.68,0.6798,0.6799,582300006.0
2007-08-28 08:48:00,0.68,0.68,0.6798,0.6799,582300006.0
2007-08-28 08:49:00,0.6798,0.6799,0.6798,0.6799,582300006.0
2007-08-28 08:50:00,0.6798,0.6798,0.6798,0.6798,582300006.0
2007-08-28 08:51:00,0.6797,0.6798,0.6797,0.6798,582300006.0
2007-08-28 08:52:00,0.67975,0.6799,0.67975,0.6798,582300006.0
2007-08-28 08:53:00,0.6798,0.67985,0.6797,0.6798,1374599973.0
2007-08-28 08:54:00,0.6798,0.6798,0.6798,0.6798,995499981.0
2007-08-28 08:57:00,0.6796,0.6797,0.6796,0.6797,1293399998.0
2007-08-28 08:58:00,0.6798,0.6798,0.6797,0.6797,1293399998.0
2007-08-28 08:59:00,0.6798,0.6798,0.6797,0.6797,1293399998.0
2007-08-28 09:00:00,0.67975,0.6798,0.6796,0.6797,1293399998.0
2007-08-28 09:01:00,0.6796,0.6797,0.6796,0.6797,1134700003.0
2007-08-28 09:02:00,0.6797,0.6798,0.6795,0.67975,1134700003.0
2007-08-28 09:03:00,0.67975,0.6798,0.67975,0.67975,112800000.0
2007-08-28 09:04:00,0.67975,0.67975,0.67975,0.67975,94400000.0
2007-08-28 09:05:00,0.67975,0.67975,0.67945,0.6796,1776200021.0
2007-08-28 09:06:00,0.6797,0.6798,0.6797,0.6797,1243900009.0
2007-08-28 09:07:00,0.6797,0.6799,0.6797,0.6799,1243900009.0
2007-08-28 09:08:00,0.6799,0.68,0.6799,0.68,2135200009.0
2007-08-28 09:09:00,0.6801,0.6802,0.68,0.6801,2135200009.0
2007-08-28 09:10:00,0.6802,0.6802,0.6801,0.6801,2135200009.0
2007-08-28 09:12:00,0.68,0.6801,0.68,0.68,2135200009.0
2007-08-28 09:13:00,0.6801,0.6801,0.6801,0.6801,2135200009.0
2007-08-28 09:14:00,0.68,0.6801,0.68,0.68,2135200009.0
2007-08-28 09:15:00,0.6801,0.6801,0.6799,0.68,2135200009.0
2007-08-28 09:16:00,0.6799,0.68,0.6799,0.68,2135200009.0
2007-08-28 09:17:00,0.67985,0.68,0.67985,0.6799,2135200009.0
2007-08-28 09:18:00,0.68,0.68,0.6799,0.68,488999991.0
2007-08-28 09:19:00,0.6801,0.68015,0.68005,0.68015,488999991.0
2007-08-28 09:20:00,0.6801,0.6802,0.6801,0.6801,1813799999.0
2007-08-28 09:21:00,0.68,0.6801,0.68,0.68,1813799999.0
2007-08-28 09:22:00,0.6799,0.68,0.6797,0.6798,1813799999.0
2007-08-28 09:23:00,0.6799,0.6799,0.6799,0.6799,1813799999.0
2007-08-28 09:24:00,0.68,0.68,0.6799,0.6799,1813799999.0
2007-08-28 09:25:00,0.6798,0.6799,0.6798,0.6798,1813799999.0
2007-08-28 09:26:00,0.6799,0.6799,0.6798,0.6799,1813799999.0
2007-08-28 09:27:00,0.6798,0.6798,0.6797,0.6797,1813799999.0
2007-08-28 09:28:00,0.6798,0.6798,0.6797,0.6797,1813799999.0
2007-08-28 09:29:00,0.6798,0.6798,0.6797,0.6797,1813799999.0
2007-08-28 09:30:00,0.6798,0.6798,0.6797,0.6797,1813799999.0
2007-08-28 09:32:00,0.6798,0.67985,0.6797,0.6798,1813799999.0
2007-08-28 09:34:00,0.6796,0.6797,0.6796,0.6796,1900899998.0
2007-08-28 09:35:00,0.6797,0.6797,0.6796,0.6797,1900899998.0
2007-08-28 09:36:00,0.6796,0.6797,0.6795,0.6796,1900899998.0
2007-08-28 09:37:00,0.67965,0.6797,0.67965,0.67965,899599997.0
2007-08-28 09:38:00,0.6797,0.6798,0.6797,0.6797,1810800004.0
2007-08-28 09:39:00,0.6798,0.6798,0.6798,0.6798,1810800004.0
2007-08-28 09:40:00,0.6797,0.6798,0.6797,0.6798,1810800004.0
2007-08-28 09:41:00,0.6799,0.6799,0.6799,0.6799,1810800004.0
2007-08-28 09:42:00,0.68,0.6801,0.68,0.6801,1810800004.0
2007-08-28 09:43:00,0.68,0.6801,0.68,0.68,1810800004.0
2007-08-28 09:44:00,0.6801,0.6801,0.67995,0.68,1810800004.0
2007-08-28 09:46:00,0.6801,0.6801,0.68,0.68,2145699984.0
2007-08-28 09:47:00,0.6801,0.6801,0.68,0.68,2145699984.0
2007-08-28 09:48:00,0.6801,0.6801,0.68,0.6801,2145699984.0
2007-08-28 09:49:00,0.68,0.6801,0.68,0.68,2145699984.0
2007-08-28 09:50:00,0.6801,0.6801,0.68,0.68,2145699984.0
2007-08-28 09:51:00,0.6799,0.68,0.6799,0.68,2145699984.0
2007-08-28 09:52:00,0.68,0.6801,0.6798,0.6801,2145699984.0
2007-08-28 09:53:00,0.6801,0.6801,0.6801,0.6801,523400002.0
2007-08-28 09:54:00,0.6801,0.6802,0.68,0.6801,1301499998.0
2007-08-28 09:57:00,0.6802,0.6802,0.6801,0.6801,1301499998.0
2007-08-28 09:58:00,0.68,0.6801,0.68,0.6801,1787299993.0
2007-08-28 10:00:00,0.6802,0.6802,0.6802,0.6802,1787299993.0
2007-08-28 10:01:00,0.6801,0.6803,0.6801,0.6802,1787299993.0
2007-08-28 10:02:00,0.6801,0.6802,0.6801,0.6801,1787299993.0
2007-08-28 10:03:00,0.68,0.6802,0.67995,0.68015,1787299993.0
2007-08-28 10:04:00,0.68,0.6801,0.68,0.6801,1993099983.0
2007-08-28 10:05:00,0.6802,0.6802,0.6801,0.6802,1993099983.0
2007-08-28 10:06:00,0.6801,0.6802,0.68,0.6802,1993099983.0
2007-08-28 10:07:00,0.6802,0.6802,0.6801,0.6802,1294800012.0
2007-08-28 10:08:00,0.6803,0.6803,0.6802,0.6803,1294800012.0
2007-08-28 10:10:00,0.6802,0.6803,0.6802,0.6803,1294800012.0
2007-08-28 10:11:00,0.6802,0.6803,0.6802,0.6803,1294800012.0
2007-08-28 10:12:00,0.6802,0.6802,0.6802,0.6802,1294800012.0
2007-08-28 10:13:00,0.6803,0.6803,0.6802,0.6803,1294800012.0
2007-08-28 10:14:00,0.6802,0.6802,0.6802,0.6802,1294800012.0
2007-08-28 10:15:00,0.68025,0.6803,0.6801,0.68025,1294800012.0
2007-08-28 10:16:00,0.6803,0.6803,0.6802,0.6802,1433999985.0
2007-08-28 10:17:00,0.6803,0.6803,0.6802,0.6803,1433999985.0
2007-08-28 10:18:00,0.68035,0.68035,0.6802,0.6803,1433999985.0
2007-08-28 10:19:00,0.6802,0.6805,0.6802,0.6805,1298400022.0
2007-08-28 10:20:00,0.6806,0.6806,0.6806,0.6806,1298400022.0
2007-08-28 10:21:00,0.6805,0.6806,0.6805,0.6806,1298400022.0
2007-08-28 10:23:00,0.6807,0.6807,0.68065,0.6807,1298400022.0
2007-08-28 10:24:00,0.6805,0.6806,0.6805,0.6805,1946499975.0
2007-08-28 10:25:00,0.6806,0.6806,0.6806,0.6806,1946499975.0
2007-08-28 10:26:00,0.6805,0.6806,0.6805,0.6806,1946499975.0
2007-08-28 10:27:00,0.6805,0.6806,0.6805,0.6806,1946499975.0
2007-08-28 10:28:00,0.6805,0.6806,0.6805,0.6806,1946499975.0
2007-08-28 10:29:00,0.6805,0.6805,0.6805,0.6805,1946499975.0
2007-08-28 10:30:00,0.6806,0.6806,0.6806,0.6806,1946499975.0
2007-08-28 10:32:00,0.6805,0.6806,0.6805,0.6806,1946499975.0
2007-08-28 10:34:00,0.6806,0.6807,0.6805,0.6805,1946499975.0
2007-08-28 10:36:00,0.6805,0.6807,0.68045,0.68065,496500000.0
2007-08-28 10:37:00,0.6807,0.6807,0.68045,0.6805,1656499981.0
2007-08-28 10:38:00,0.6805,0.6806,0.6805,0.6806,1157000002.0
2007-08-28 10:39:00,0.6805,0.6806,0.6805,0.6806,1157000002.0
2007-08-28 10:40:00,0.6805,0.6806,0.6805,0.6806,1157000002.0
2007-08-28 10:41:00,0.6806,0.6806,0.68055,0.68055,1157000002.0
2007-08-28 10:42:00,0.68055,0.6806,0.68045,0.6806,1703900003.0
2007-08-28 10:43:00,0.6806,0.6806,0.6805,0.6806,1892500005.0
2007-08-28 10:44:00,0.6805,0.6806,0.6805,0.6805,1892500005.0
2007-08-28 10:46:00,0.6806,0.6806,0.6805,0.6805,1892500005.0
2007-08-28 10:47:00,0.6806,0.6806,0.6805,0.6806,1892500005.0
2007-08-28 10:48:00,0.68035,0.6806,0.68035,0.6806,1892500005.0
2007-08-28 10:49:00,0.6806,0.6806,0.6803,0.6803,1592000008.0
2007-08-28 10:50:00,0.6804,0.6805,0.6803,0.6805,1163899994.0
2007-08-28 10:52:00,0.6804,0.6805,0.6803,0.6805,1548100009.0
2007-08-28 10:53:00,0.6805,0.6805,0.6804,0.6804,1054099997.0
2007-08-28 10:54:00,0.6803,0.6804,0.6803,0.6803,899700006.0
2007-08-28 10:55:00,0.6804,0.6804,0.6802,0.6803,899700006.0
2007-08-28 10:56:00,0.6803,0.6803,0.6802,0.6803,892299997.0
2007-08-28 10:57:00,0.6804,0.6804,0.6803,0.6804,892299997.0
2007-08-28 10:58:00,0.6803,0.6805,0.6803,0.68045,892299997.0
2007-08-28 10:59:00,0.6803,0.6803,0.6802,0.6802,1073900004.0
2007-08-28 11:00:00,0.6803,0.6803,0.6802,0.6802,1073900004.0
2007-08-28 11:04:00,0.6801,0.6802,0.6801,0.6802,1073900004.0
2007-08-28 11:05:00,0.68025,0.68025,0.68015,0.68015,1073900004.0
2007-08-28 11:06:00,0.6802,0.68025,0.6801,0.6801,1622099990.0
2007-08-28 11:07:00,0.6801,0.6802,0.6801,0.6802,1459699993.0
2007-08-28 11:08:00,0.6803,0.6803,0.6801,0.68025,1459699993.0
2007-08-28 11:09:00,0.6803,0.6803,0.6803,0.6803,17799999.0
2007-08-28 11:10:00,0.6803,0.6803,0.6802,0.6803,1698299998.0
2007-08-28 11:11:00,0.6801,0.6802,0.6801,0.6801,1994099969.0
2007-08-28 11:12:00,0.6802,0.6802,0.6801,0.6801,1994099969.0
2007-08-28 11:14:00,0.6803,0.6803,0.68025,0.6803,1994099969.0
2007-08-28 11:15:00,0.6803,0.6803,0.6803,0.6803,499999996.0
2007-08-28 11:16:00,0.6803,0.6803,0.68025,0.68025,2045600019.0
2007-08-28 11:17:00,0.6803,0.6803,0.68025,0.6803,571799990.0
2007-08-28 11:18:00,0.6803,0.6803,0.68025,0.68025,1765199987.0
2007-08-28 11:19:00,0.6803,0.6803,0.68025,0.68025,415700006.0
2007-08-28 11:20:00,0.68025,0.6803,0.68025,0.6803,918700001.0
2007-08-28 11:21:00,0.6803,0.6803,0.6802,0.6802,1280499994.0
2007-08-28 11:22:00,0.6803,0.68035,0.6802,0.6802,638300002.0
2007-08-28 11:23:00,0.6802,0.6803,0.6802,0.6803,543900005.0
2007-08-28 11:24:00,0.6802,0.68035,0.68015,0.6803,543900005.0
2007-08-28 11:26:00,0.6803,0.6803,0.6802,0.6803,1279900018.0
2007-08-28 11:27:00,0.6803,0.6803,0.6803,0.6803,660700006.0
2007-08-28 11:28:00,0.6803,0.6803,0.6802,0.6803,949400027.0
2007-08-28 11:29:00,0.6803,0.6803,0.6802,0.68025,1394499996.0
2007-08-28 11:30:00,0.6803,0.6803,0.6803,0.6803,846399978.0
2007-08-28 11:31:00,0.6803,0.6803,0.6803,0.6803,677599976.0
2007-08-28 11:32:00,0.6803,0.6803,0.6803,0.6803,508199982.0
2007-08-28 11:33:00,0.6802,0.6803,0.6802,0.6802,2145400013.0
2007-08-28 11:34:00,0.6803,0.6804,0.6803,0.6804,2145400013.0
2007-08-28 11:35:00,0.6804,0.6804,0.6804,0.6804,861500019.0
2007-08-28 11:36:00,0.6804,0.6804,0.6803,0.6804,1715399976.0
2007-08-28 11:37:00,0.6804,0.6804,0.6804,0.6804,1396300015.0
2007-08-28 11:38:00,0.6805,0.6805,0.6804,0.6804,1396300015.0
2007-08-28 11:39:00,0.6805,0.6805,0.6804,0.6804,1396300015.0
2007-08-28 11:40:00,0.6805,0.6805,0.6803,0.6803,1396300015.0
2007-08-28 11:41:00,0.6803,0.6805,0.6803,0.6805,1418799991.0
2007-08-28 11:43:00,0.6805,0.6805,0.68045,0.6805,1925700010.0
2007-08-28 11:44:00,0.6803,0.6805,0.6803,0.6805,1910099999.0
2007-08-28 11:45:00,0.6805,0.6805,0.68045,0.6805,1910099999.0
2007-08-28 11:46:00,0.6804,0.6805,0.6804,0.6805,1321499992.0
2007-08-28 11:47:00,0.6804,0.6805,0.6804,0.6804,1321499992.0
2007-08-28 11:48:00,0.6805,0.6805,0.6805,0.6805,1321499992.0
2007-08-28 11:49:00,0.6804,0.6805,0.6804,0.6804,1321499992.0
2007-08-28 11:50:00,0.6805,0.6805,0.6805,0.6805,1321499992.0
2007-08-28 11:51:00,0.6805,0.68055,0.68045,0.68055,1321499992.0
2007-08-28 11:52:00,0.68055,0.68055,0.6805,0.6805,1424499995.0
2007-08-28 11:53:00,0.6804,0.6805,0.6804,0.6804,1715700014.0
2007-08-28 11:56:00,0.6805,0.6805,0.6805,0.6805,1715700014.0
2007-08-28 11:58:00,0.6805,0.6805,0.6805,0.6805,1715700014.0
2007-08-28 12:00:00,0.6806,0.6806,0.6805,0.6805,719800011.0
2007-08-28 12:01:00,0.6806,0.6806,0.6803,0.6803,719800011.0
2007-08-28 12:02:00,0.6802,0.6805,0.6801,0.6804,719800011.0
2007-08-28 12:03:00,0.6803,0.6803,0.6802,0.6802,719800011.0
2007-08-28 12:04:00,0.6803,0.6803,0.6799,0.68,719800011.0
2007-08-28 12:05:00,0.6801,0.6801,0.68,0.6801,719800011.0
2007-08-28 12:06:00,0.68,0.6801,0.68,0.6801,719800011.0
2007-08-28 12:07:00,0.6802,0.6802,0.6801,0.6801,719800011.0
2007-08-28 12:08:00,0.6802,0.6802,0.6801,0.6801,719800011.0
2007-08-28 12:09:00,0.68,0.6801,0.68,0.6801,719800011.0
2007-08-28 12:10:00,0.6802,0.6802,0.6802,0.6802,719800011.0
2007-08-28 12:11:00,0.6803,0.6803,0.6801,0.6802,719800011.0
2007-08-28 12:12:00,0.6801,0.6802,0.6801,0.6801,719800011.0
2007-08-28 12:14:00,0.6802,0.6802,0.6802,0.6802,719800011.0
2007-08-28 12:15:00,0.6801,0.6802,0.6801,0.6802,719800011.0
2007-08-28 12:17:00,0.6801,0.6802,0.6801,0.6802,719800011.0
2007-08-28 12:18:00,0.6803,0.6803,0.6803,0.6803,719800011.0
2007-08-28 12:19:00,0.6804,0.6804,0.6803,0.6804,719800011.0
2007-08-28 12:20:00,0.6803,0.6803,0.6802,0.6802,719800011.0
2007-08-28 12:22:00,0.6803,0.6803,0.6802,0.6802,719800011.0
2007-08-28 12:23:00,0.6803,0.6803,0.6802,0.6803,719800011.0
2007-08-28 12:24:00,0.68035,0.68035,0.6802,0.6803,719800011.0
2007-08-28 12:25:00,0.6802,0.6802,0.6801,0.6801,1676699978.0
2007-08-28 12:27:00,0.6802,0.68025,0.6801,0.68025,1676699978.0
2007-08-28 12:28:00,0.68025,0.68025,0.68025,0.68025,336000000.0
2007-08-28 12:29:00,0.68025,0.68025,0.6802,0.68025,662499994.0
2007-08-28 12:30:00,0.6801,0.6802,0.6801,0.6801,1885500025.0
2007-08-28 12:31:00,0.6803,0.6803,0.6802,0.6802,1885500025.0
2007-08-28 12:35:00,0.6801,0.6802,0.6801,0.6801,1885500025.0
2007-08-28 12:36:00,0.6802,0.6802,0.6802,0.6802,1885500025.0
2007-08-28 12:37:00,0.68,0.6801,0.68,0.68,1499599996.0
2007-08-28 12:38:00,0.6801,0.6801,0.68,0.6801,1499599996.0
2007-08-28 12:39:00,0.68,0.68,0.6799,0.68,1499599996.0
2007-08-28 12:40:00,0.6799,0.6799,0.6798,0.6798,1499599996.0
2007-08-28 12:41:00,0.6797,0.6797,0.6795,0.6797,1499599996.0
2007-08-28 12:42:00,0.6798,0.6798,0.6797,0.6797,1499599996.0
2007-08-28 12:43:00,0.6798,0.6798,0.6796,0.6797,1499599996.0
2007-08-28 12:44:00,0.6796,0.6797,0.6795,0.6797,1499599996.0
2007-08-28 12:45:00,0.6796,0.6796,0.6795,0.6796,1499599996.0
2007-08-28 12:46:00,0.6795,0.6795,0.6794,0.6794,1499599996.0
2007-08-28 12:47:00,0.6793,0.6795,0.6793,0.6795,1499599996.0
2007-08-28 12:48:00,0.6794,0.6795,0.6794,0.6795,1499599996.0
2007-08-28 12:49:00,0.67945,0.6796,0.6794,0.6796,1499599996.0
2007-08-28 12:50:00,0.6796,0.6796,0.6795,0.6795,1771499992.0
2007-08-28 12:51:00,0.6797,0.6797,0.6795,0.6796,1771499992.0
2007-08-28 12:52:00,0.6797,0.6797,0.6796,0.6797,1771499992.0
2007-08-28 12:53:00,0.6796,0.6797,0.6796,0.6796,1771499992.0
2007-08-28 12:54:00,0.6797,0.6797,0.6796,0.6797,1771499992.0
2007-08-28 12:56:00,0.6796,0.6796,0.6795,0.6795,1771499992.0
2007-08-28 12:57:00,0.6796,0.6796,0.6795,0.6795,1771499992.0
2007-08-28 12:58:00,0.6796,0.6796,0.6795,0.6796,1771499992.0
2007-08-28 13:00:00,0.6795,0.6796,0.6795,0.6796,1771499992.0
2007-08-28 13:01:00,0.6795,0.6796,0.6795,0.6796,1771499992.0
2007-08-28 13:02:00,0.6795,0.6796,0.6795,0.6796,1771499992.0
2007-08-28 13:03:00,0.6795,0.6796,0.6794,0.6795,1771499992.0
2007-08-28 13:04:00,0.6794,0.6795,0.6794,0.6794,1771499992.0
2007-08-28 13:05:00,0.6795,0.6795,0.6794,0.67945,1771499992.0
2007-08-28 13:06:00,0.6793,0.6794,0.6793,0.6793,729399996.0
2007-08-28 13:07:00,0.6794,0.6794,0.6793,0.6794,729399996.0
2007-08-28 13:08:00,0.6793,0.6795,0.6793,0.6795,729399996.0
2007-08-28 13:09:00,0.6794,0.6796,0.6794,0.6795,729399996.0
2007-08-28 13:10:00,0.6794,0.6795,0.6794,0.6795,729399996.0
2007-08-28 13:11:00,0.6794,0.6795,0.6794,0.6795,729399996.0
2007-08-28 13:12:00,0.6794,0.6794,0.6794,0.6794,729399996.0
2007-08-28 13:13:00,0.6793,0.6794,0.6793,0.6793,729399996.0
2007-08-28 13:14:00,0.6792,0.6793,0.6792,0.6792,729399996.0
2007-08-28 13:15:00,0.6793,0.6793,0.6792,0.6792,729399996.0
2007-08-28 13:16:00,0.6791,0.6791,0.679,0.679,729399996.0
2007-08-28 13:17:00,0.6791,0.6792,0.6791,0.6792,729399996.0
2007-08-28 13:18:00,0.6791,0.6791,0.679,0.6791,729399996.0
2007-08-28 13:19:00,0.679,0.6791,0.679,0.6791,729399996.0
2007-08-28 13:21:00,0.679,0.6791,0.679,0.6791,729399996.0
2007-08-28 13:23:00,0.679,0.6791,0.679,0.679,729399996.0
2007-08-28 13:24:00,0.6791,0.6791,0.6789,0.6789,729399996.0
2007-08-28 13:25:00,0.679,0.679,0.6789,0.679,729399996.0
2007-08-28 13:26:00,0.6789,0.6789,0.6789,0.6789,729399996.0
2007-08-28 13:27:00,0.679,0.679,0.6789,0.679,729399996.0
2007-08-28 13:28:00,0.6789,0.679,0.6789,0.6789,729399996.0
2007-08-28 13:29:00,0.6791,0.6791,0.6791,0.6791,729399996.0
2007-08-28 13:30:00,0.679,0.6791,0.679,0.6791,729399996.0
2007-08-28 13:32:00,0.679,0.6791,0.679,0.6791,729399996.0
2007-08-28 13:33:00,0.679,0.679,0.6789,0.679,729399996.0
2007-08-28 13:34:00,0.6789,0.679,0.6789,0.679,729399996.0
2007-08-28 13:35:00,0.67905,0.6791,0.679,0.6791,729399996.0
2007-08-28 13:36:00,0.6791,0.6791,0.679,0.6791,1295599986.0
2007-08-28 13:37:00,0.679,0.679,0.679,0.679,1295599986.0
2007-08-28 13:39:00,0.6791,0.6791,0.679,0.6791,1295599986.0
2007-08-28 13:40:00,0.679,0.679,0.679,0.679,1295599986.0
2007-08-28 13:41:00,0.6789,0.679,0.6788,0.6788,1295599986.0
2007-08-28 13:42:00,0.6787,0.6787,0.6786,0.6787,1295599986.0
2007-08-28 13:43:00,0.6786,0.6786,0.6785,0.6786,1295599986.0
2007-08-28 13:44:00,0.6787,0.6787,0.6787,0.6787,1295599986.0
2007-08-28 13:45:00,0.6788,0.6788,0.6787,0.6787,1295599986.0
2007-08-28 13:46:00,0.67875,0.6788,0.67875,0.6788,1295599986.0
2007-08-28 13:47:00,0.6787,0.6787,0.6787,0.6787,1590800007.0
2007-08-28 13:48:00,0.67875,0.6788,0.67865,0.6787,1590800007.0
2007-08-28 13:49:00,0.6787,0.6788,0.67865,0.67865,2057600007.0
2007-08-28 13:51:00,0.6788,0.6788,0.6787,0.6788,1262100000.0
2007-08-28 13:52:00,0.6789,0.679,0.6789,0.6789,1262100000.0
2007-08-28 13:53:00,0.679,0.679,0.6789,0.679,1262100000.0
2007-08-28 13:55:00,0.6788,0.6789,0.6788,0.6788,1878400034.0
2007-08-28 13:57:00,0.6789,0.6789,0.67885,0.6789,1878400034.0
2007-08-28 13:58:00,0.6789,0.6789,0.6788,0.6789,1609800014.0
2007-08-28 13:59:00,0.6788,0.6789,0.6788,0.6788,1609800014.0
2007-08-28 14:00:00,0.6789,0.6789,0.67875,0.6788,1609800014.0
2007-08-28 14:01:00,0.6787,0.6787,0.6787,0.6787,851099992.0
2007-08-28 14:03:00,0.6788,0.6788,0.6788,0.6788,851099992.0
2007-08-28 14:04:00,0.6787,0.6787,0.6787,0.6787,851099992.0
2007-08-28 14:05:00,0.6788,0.6788,0.6787,0.6787,851099992.0
2007-08-28 14:07:00,0.6788,0.6788,0.6787,0.6787,851099992.0
2007-08-28 14:08:00,0.6788,0.6789,0.6787,0.6787,851099992.0
2007-08-28 14:09:00,0.6788,0.679,0.6787,0.679,851099992.0
2007-08-28 14:10:00,0.67905,0.6791,0.67895,0.6791,851099992.0
2007-08-28 14:11:00,0.6791,0.6791,0.679,0.6791,976000007.0
2007-08-28 14:12:00,0.6791,0.6791,0.67895,0.679,2022999994.0
2007-08-28 14:13:00,0.6789,0.6789,0.6789,0.6789,2056100025.0
2007-08-28 14:14:00,0.6788,0.6788,0.6788,0.6788,2056100025.0
2007-08-28 14:16:00,0.6789,0.6789,0.6788,0.6788,2056100025.0
2007-08-28 14:17:00,0.6789,0.6789,0.6788,0.6789,2056100025.0
2007-08-28 14:18:00,0.6788,0.679,0.6788,0.6789,2056100025.0
2007-08-28 14:19:00,0.679,0.679,0.6789,0.679,2056100025.0
2007-08-28 14:20:00,0.6789,0.679,0.6789,0.679,2056100025.0
2007-08-28 14:22:00,0.6788,0.6789,0.6788,0.6789,2056100025.0
2007-08-28 14:23:00,0.67895,0.679,0.6789,0.679,2056100025.0
2007-08-28 14:24:00,0.679,0.679,0.6789,0.6789,777499989.0
2007-08-28 14:25:00,0.679,0.679,0.6788,0.6789,777499989.0
2007-08-28 14:26:00,0.6788,0.6788,0.6787,0.6787,777499989.0
2007-08-28 14:28:00,0.6788,0.6788,0.6787,0.6787,777499989.0
2007-08-28 14:29:00,0.6788,0.67885,0.6788,0.67885,777499989.0
2007-08-28 14:30:00,0.67885,0.67885,0.67885,0.67885,344000000.0
2007-08-28 14:31:00,0.67885,0.67885,0.67885,0.67885,264000000.0
2007-08-28 14:32:00,0.67885,0.6789,0.67885,0.6789,112000000.0
2007-08-28 14:33:00,0.6789,0.6789,0.67875,0.67885,1039300002.0
2007-08-28 14:34:00,0.67885,0.6789,0.67875,0.67885,969500000.0
2007-08-28 14:35:00,0.6788,0.6788,0.6787,0.6787,1944699971.0
2007-08-28 14:36:00,0.6788,0.6788,0.6788,0.6788,1944699971.0
2007-08-28 14:39:00,0.6789,0.679,0.6789,0.6789,1944699971.0
2007-08-28 14:40:00,0.679,0.679,0.679,0.679,1944699971.0
2007-08-28 14:42:00,0.67895,0.67895,0.6789,0.67895,538100004.0
2007-08-28 14:44:00,0.679,0.679,0.6789,0.6789,1295600000.0
2007-08-28 14:46:00,0.6788,0.6791,0.6788,0.679,1295600000.0
2007-08-28 14:47:00,0.6789,0.6791,0.6789,0.679,1295600000.0
2007-08-28 14:48:00,0.6789,0.6791,0.6789,0.6791,1295600000.0
2007-08-28 14:49:00,0.679,0.6791,0.679,0.679,1295600000.0
2007-08-28 14:50:00,0.6791,0.6791,0.679,0.679,1295600000.0
2007-08-28 14:51:00,0.6791,0.6791,0.679,0.679,1295600000.0
2007-08-28 14:53:00,0.6791,0.6791,0.679,0.679,1295600000.0
2007-08-28 14:57:00,0.6791,0.6791,0.679,0.6791,1295600000.0
2007-08-28 14:59:00,0.6792,0.6792,0.67915,0.6792,1295600000.0
2007-08-28 15:00:00,0.6792,0.6792,0.6791,0.6791,595300000.0
2007-08-28 15:01:00,0.67915,0.6792,0.6791,0.67915,595300000.0
2007-08-28 15:02:00,0.679,0.6791,0.679,0.679,2083399981.0
2007-08-28 15:04:00,0.6792,0.6792,0.6792,0.6792,2083399981.0
2007-08-28 15:05:00,0.6791,0.6792,0.6791,0.6792,2083399981.0
2007-08-28 15:06:00,0.6791,0.6792,0.6791,0.6791,2083399981.0
2007-08-28 15:07:00,0.6792,0.6793,0.6791,0.6792,2083399981.0
2007-08-28 15:08:00,0.6793,0.6793,0.6792,0.6792,2083399981.0
2007-08-28 15:09:00,0.6793,0.6793,0.67925,0.6793,2083399981.0
2007-08-28 15:10:00,0.6793,0.6793,0.67915,0.67915,1707999974.0
2007-08-28 15:11:00,0.6791,0.6792,0.6791,0.6792,1942100006.0
2007-08-28 15:13:00,0.6791,0.6792,0.6791,0.6791,1942100006.0
2007-08-28 15:14:00,0.6792,0.6792,0.6791,0.6792,1942100006.0
2007-08-28 15:18:00,0.6792,0.6792,0.6791,0.6791,1112199997.0
2007-08-28 15:19:00,0.6792,0.6792,0.6791,0.6791,1112199997.0
2007-08-28 15:22:00,0.6792,0.6792,0.6792,0.6792,1112199997.0
2007-08-28 15:23:00,0.6791,0.6792,0.6791,0.6792,1112199997.0
2007-08-28 15:24:00,0.6793,0.6793,0.6791,0.6792,1112199997.0
2007-08-28 15:25:00,0.6791,0.6792,0.6791,0.6792,1112199997.0
2007-08-28 15:26:00,0.6793,0.6793,0.6792,0.6793,1112199997.0
2007-08-28 15:27:00,0.6792,0.6793,0.6792,0.6792,1112199997.0
2007-08-28 15:28:00,0.6793,0.6793,0.6792,0.6792,1112199997.0
2007-08-28 15:29:00,0.6793,0.6793,0.6792,0.6793,1112199997.0
2007-08-28 15:30:00,0.6794,0.6794,0.6793,0.6793,1112199997.0
2007-08-28 15:31:00,0.6792,0.6793,0.6792,0.6793,1112199997.0
2007-08-28 15:33:00,0.6792,0.6793,0.6792,0.6793,1112199997.0
2007-08-28 15:34:00,0.6792,0.6793,0.6792,0.6792,1112199997.0
2007-08-28 15:35:00,0.6793,0.6793,0.6792,0.6792,1112199997.0
2007-08-28 15:36:00,0.6791,0.6791,0.679,0.6791,1112199997.0
2007-08-28 15:37:00,0.679,0.6791,0.679,0.679,1112199997.0
2007-08-28 15:38:00,0.6791,0.6791,0.679,0.679,1112199997.0
2007-08-28 15:39:00,0.6791,0.6791,0.679,0.6791,1112199997.0
2007-08-28 15:40:00,0.679,0.679,0.6789,0.679,1112199997.0
2007-08-28 15:41:00,0.6789,0.679,0.6789,0.6789,1112199997.0
2007-08-28 15:42:00,0.6791,0.6791,0.679,0.679,1112199997.0
2007-08-28 15:43:00,0.6791,0.6792,0.679,0.679,1112199997.0
2007-08-28 15:44:00,0.6792,0.6793,0.6792,0.6793,1112199997.0
2007-08-28 15:45:00,0.6792,0.6794,0.6792,0.6794,1112199997.0
2007-08-28 15:46:00,0.6793,0.6794,0.6793,0.6794,1112199997.0
2007-08-28 15:47:00,0.6793,0.6794,0.6793,0.6794,1112199997.0
2007-08-28 15:48:00,0.6793,0.6794,0.6793,0.6794,1112199997.0
2007-08-28 15:49:00,0.6793,0.6793,0.6793,0.6793,1112199997.0
2007-08-28 15:50:00,0.6792,0.6793,0.6792,0.6793,1112199997.0
2007-08-28 15:52:00,0.6794,0.6794,0.6794,0.6794,1112199997.0
2007-08-28 15:53:00,0.6793,0.6794,0.6793,0.6793,1112199997.0
2007-08-28 15:55:00,0.6794,0.6794,0.6793,0.6793,1112199997.0
2007-08-28 15:56:00,0.6794,0.6794,0.6794,0.6794,1112199997.0
2007-08-28 15:57:00,0.6793,0.6793,0.6793,0.6793,1112199997.0
2007-08-28 15:58:00,0.6794,0.6794,0.6793,0.6794,1112199997.0
2007-08-28 15:59:00,0.6793,0.6794,0.6793,0.6793,1112199997.0
2007-08-28 16:00:00,0.6792,0.6793,0.6791,0.6792,1112199997.0
2007-08-28 16:01:00,0.6791,0.6792,0.6789,0.679,1112199997.0
2007-08-28 16:02:00,0.6789,0.679,0.6789,0.679,1112199997.0
2007-08-28 16:03:00,0.6789,0.679,0.6789,0.679,1112199997.0
2007-08-28 16:04:00,0.6789,0.6789,0.6789,0.6789,1112199997.0
2007-08-28 16:05:00,0.679,0.679,0.679,0.679,1112199997.0
2007-08-28 16:06:00,0.6791,0.6791,0.679,0.6791,1112199997.0
2007-08-28 16:07:00,0.679,0.6791,0.679,0.679,1112199997.0
2007-08-28 16:08:00,0.6791,0.6791,0.6791,0.6791,1112199997.0
2007-08-28 16:09:00,0.679,0.679,0.6789,0.6789,1112199997.0
2007-08-28 16:10:00,0.679,0.679,0.6789,0.679,1112199997.0
2007-08-28 16:11:00,0.6789,0.679,0.6789,0.679,1112199997.0
2007-08-28 16:12:00,0.6789,0.679,0.6789,0.679,1112199997.0
2007-08-28 16:14:00,0.6791,0.6791,0.679,0.6791,1112199997.0
2007-08-28 16:15:00,0.6791,0.6791,0.6791,0.6791,2068599970.0
2007-08-28 16:16:00,0.679,0.6791,0.6789,0.679,2068599970.0
2007-08-28 16:17:00,0.6789,0.679,0.6788,0.6789,2068599970.0
2007-08-28 16:18:00,0.6788,0.6789,0.6788,0.6789,2068599970.0
2007-08-28 16:20:00,0.679,0.67905,0.67895,0.67905,2068599970.0
2007-08-28 16:21:00,0.6789,0.6789,0.6788,0.6789,1104899983.0
2007-08-28 16:22:00,0.679,0.679,0.679,0.679,1104899983.0
2007-08-28 16:23:00,0.6789,0.6789,0.6789,0.6789,1104899983.0
2007-08-28 16:24:00,0.679,0.6791,0.6789,0.6789,1104899983.0
2007-08-28 16:25:00,0.679,0.679,0.6789,0.679,1104899983.0
2007-08-28 16:28:00,0.6791,0.6791,0.679,0.679,1104899983.0
2007-08-28 16:29:00,0.6791,0.6791,0.679,0.6791,1104899983.0
2007-08-28 16:30:00,0.679,0.6791,0.679,0.6791,1104899983.0
2007-08-28 16:31:00,0.679,0.6791,0.679,0.6791,1104899983.0
2007-08-28 16:32:00,0.679,0.6792,0.679,0.6791,1104899983.0
2007-08-28 16:34:00,0.6793,0.6793,0.6792,0.6793,1104899983.0
2007-08-28 16:35:00,0.6791,0.6792,0.6791,0.6791,1104899983.0
2007-08-28 16:37:00,0.6792,0.6792,0.6791,0.6792,1104899983.0
2007-08-28 16:38:00,0.6793,0.6793,0.6791,0.6792,1104899983.0
2007-08-28 16:39:00,0.6791,0.6792,0.6791,0.6791,1104899983.0
2007-08-28 16:40:00,0.6792,0.6792,0.67915,0.67915,1104899983.0
2007-08-28 16:41:00,0.6792,0.6792,0.67915,0.6792,829799983.0
2007-08-28 16:42:00,0.6792,0.6792,0.6792,0.6792,1754500018.0
2007-08-28 16:43:00,0.6791,0.6792,0.6791,0.6791,1754500018.0
2007-08-28 16:44:00,0.679,0.6791,0.679,0.679,1754500018.0
2007-08-28 16:47:00,0.6791,0.6791,0.679,0.6791,1754500018.0
2007-08-28 16:48:00,0.679,0.6791,0.679,0.6791,1754500018.0
2007-08-28 16:49:00,0.679,0.6791,0.679,0.6791,1754500018.0
2007-08-28 16:51:00,0.6792,0.6792,0.6791,0.6791,1754500018.0
2007-08-28 16:53:00,0.6792,0.6792,0.67915,0.6792,1754500018.0
2007-08-28 16:54:00,0.6792,0.6792,0.67915,0.6792,1409300013.0
2007-08-28 16:55:00,0.6791,0.6792,0.6791,0.6791,1255000014.0
2007-08-28 16:56:00,0.6792,0.6792,0.679,0.679,1255000014.0
2007-08-28 16:57:00,0.6789,0.679,0.6788,0.6788,1520199996.0
2007-08-28 16:58:00,0.6789,0.6789,0.6789,0.6789,1520199996.0
2007-08-28 16:59:00,0.6788,0.6789,0.6788,0.6788,1520199996.0
2007-08-28 17:00:00,0.6789,0.6789,0.6788,0.6788,1520199996.0
2007-08-28 17:01:00,0.6789,0.6789,0.6788,0.6789,1520199996.0
2007-08-28 17:02:00,0.6788,0.6789,0.6788,0.6788,1520199996.0
2007-08-28 17:04:00,0.6787,0.6787,0.6787,0.6787,1520199996.0
2007-08-28 17:05:00,0.6788,0.6788,0.6787,0.6787,1520199996.0
2007-08-28 17:07:00,0.6786,0.6787,0.6786,0.6787,1520199996.0
2007-08-28 17:09:00,0.6786,0.6786,0.6786,0.6786,1520199996.0
2007-08-28 17:10:00,0.6785,0.6786,0.6785,0.6785,1520199996.0
2007-08-28 17:11:00,0.6784,0.6785,0.6784,0.6785,1520199996.0
2007-08-28 17:12:00,0.6784,0.6785,0.6783,0.6785,1520199996.0
2007-08-28 17:13:00,0.6786,0.6786,0.6786,0.6786,1520199996.0
2007-08-28 17:14:00,0.6785,0.6785,0.6785,0.6785,1520199996.0
2007-08-28 17:15:00,0.6786,0.6786,0.6785,0.6785,1520199996.0
2007-08-28 17:16:00,0.6787,0.6787,0.6786,0.6786,1520199996.0
2007-08-28 17:17:00,0.6787,0.6787,0.6787,0.6787,1520199996.0
2007-08-28 17:18:00,0.6788,0.6788,0.6787,0.6787,1520199996.0
2007-08-28 17:19:00,0.6789,0.6789,0.6788,0.6789,1520199996.0
2007-08-28 17:20:00,0.6788,0.6789,0.6787,0.6787,1520199996.0
2007-08-28 17:21:00,0.6786,0.6787,0.6786,0.6787,1520199996.0
2007-08-28 17:22:00,0.6788,0.6788,0.6787,0.6787,1520199996.0
2007-08-28 17:25:00,0.6788,0.6788,0.6787,0.6787,1520199996.0
2007-08-28 17:26:00,0.6788,0.6788,0.6787,0.6787,1520199996.0
2007-08-28 17:27:00,0.6786,0.6786,0.6786,0.6786,1520199996.0
2007-08-28 17:28:00,0.6787,0.6787,0.6787,0.6787,1520199996.0
2007-08-28 17:29:00,0.6785,0.6786,0.6785,0.6786,1520199996.0
2007-08-28 17:30:00,0.6784,0.6786,0.6784,0.6785,1520199996.0
2007-08-28 17:31:00,0.6786,0.6786,0.6786,0.6786,1520199996.0
2007-08-28 17:32:00,0.6785,0.6787,0.6785,0.6787,1520199996.0
2007-08-28 17:33:00,0.6788,0.6788,0.6787,0.6788,1520199996.0
2007-08-28 17:34:00,0.6787,0.6787,0.6787,0.6787,1520199996.0
2007-08-28 17:36:00,0.6786,0.6786,0.6785,0.6786,1520199996.0
2007-08-28 17:37:00,0.6785,0.6787,0.6785,0.6786,1520199996.0
2007-08-28 17:38:00,0.6785,0.6786,0.6785,0.6785,1520199996.0
2007-08-28 17:40:00,0.6786,0.6786,0.6785,0.6785,1520199996.0
2007-08-28 17:41:00,0.6786,0.6786,0.6785,0.6786,1520199996.0
2007-08-28 17:42:00,0.6785,0.6786,0.6785,0.6786,1520199996.0
2007-08-28 17:45:00,0.6785,0.6786,0.6785,0.6786,1520199996.0
2007-08-28 17:46:00,0.6785,0.6786,0.6785,0.6786,1520199996.0
2007-08-28 17:48:00,0.6787,0.6788,0.6787,0.6788,1520199996.0
2007-08-28 17:49:00,0.6787,0.6789,0.6787,0.6789,1520199996.0
2007-08-28 17:50:00,0.679,0.6791,0.6789,0.6789,1520199996.0
2007-08-28 17:51:00,0.6788,0.6789,0.6787,0.6787,1520199996.0
2007-08-28 17:53:00,0.6788,0.6788,0.6788,0.6788,1520199996.0
2007-08-28 17:55:00,0.6787,0.6788,0.6787,0.6788,1520199996.0
2007-08-28 17:56:00,0.6789,0.6789,0.6789,0.6789,1520199996.0
2007-08-28 17:57:00,0.6788,0.679,0.6788,0.6789,1520199996.0
2007-08-28 17:58:00,0.679,0.6791,0.679,0.679,1520199996.0
2007-08-28 17:59:00,0.6791,0.6791,0.6789,0.679,1520199996.0
2007-08-28 18:00:00,0.6789,0.679,0.6789,0.6789,1520199996.0
2007-08-28 18:01:00,0.6788,0.6789,0.6788,0.6789,1520199996.0
2007-08-28 18:02:00,0.679,0.6791,0.679,0.67905,1520199996.0
2007-08-28 18:03:00,0.67905,0.67915,0.67895,0.67905,1201599999.0
2007-08-28 18:04:00,0.6791,0.6791,0.679,0.679,2049800017.0
2007-08-28 18:05:00,0.6789,0.679,0.6789,0.679,2049800017.0
2007-08-28 18:10:00,0.6791,0.6791,0.67905,0.6791,2049800017.0
2007-08-28 18:11:00,0.6791,0.6791,0.679,0.679,290599996.0
2007-08-28 18:12:00,0.679,0.6791,0.67895,0.679,1089199992.0
2007-08-28 18:13:00,0.679,0.679,0.67895,0.679,1956899961.0
2007-08-28 18:14:00,0.679,0.679,0.67895,0.67895,812799999.0
2007-08-28 18:15:00,0.679,0.67905,0.67895,0.67895,998800001.0
2007-08-28 18:16:00,0.6788,0.6789,0.6787,0.6787,2034899994.0
2007-08-28 18:17:00,0.6788,0.6789,0.67875,0.6789,2034899994.0
2007-08-28 18:18:00,0.6789,0.6789,0.67875,0.67885,1528699982.0
2007-08-28 18:19:00,0.67885,0.6789,0.6788,0.67885,1088799983.0
2007-08-28 18:20:00,0.6788,0.6788,0.6785,0.6786,1824100010.0
2007-08-28 18:21:00,0.6787,0.6787,0.6786,0.6786,1824100010.0
2007-08-28 18:23:00,0.6786,0.6788,0.6786,0.6788,2100899992.0
2007-08-28 18:24:00,0.6787,0.6788,0.6787,0.6787,2100899992.0
2007-08-28 18:25:00,0.67885,0.67885,0.6788,0.6788,2100899992.0
2007-08-28 18:26:00,0.6788,0.6788,0.6788,0.6788,1074700001.0
2007-08-28 18:27:00,0.67885,0.6789,0.6788,0.67885,1074700001.0
2007-08-28 18:28:00,0.67885,0.6789,0.67875,0.6788,834000007.0
2007-08-28 18:29:00,0.6788,0.6789,0.6788,0.6789,349900005.0
2007-08-28 18:30:00,0.6789,0.6789,0.67885,0.6789,538300000.0
2007-08-28 18:31:00,0.6789,0.6789,0.67885,0.67885,780599994.0
2007-08-28 18:32:00,0.6789,0.679,0.67885,0.679,1510600016.0
2007-08-28 18:33:00,0.679,0.679,0.679,0.679,313899999.0
2007-08-28 18:34:00,0.679,0.679,0.67895,0.67895,1574099996.0
2007-08-28 18:35:00,0.67895,0.679,0.67895,0.67895,1751399996.0
2007-08-28 18:36:00,0.67895,0.679,0.67895,0.679,1564300022.0
2007-08-28 18:37:00,0.679,0.679,0.6789,0.6789,1623399994.0
2007-08-28 18:38:00,0.6789,0.679,0.67885,0.679,1956299988.0
2007-08-28 18:39:00,0.679,0.679,0.67895,0.679,320000000.0
2007-08-28 18:40:00,0.679,0.679,0.679,0.679,689999995.0
2007-08-28 18:41:00,0.679,0.679,0.67895,0.679,116700000.0
2007-08-28 18:42:00,0.679,0.679,0.67895,0.679,1005099997.0
2007-08-28 18:43:00,0.679,0.679,0.67895,0.679,1713800013.0
2007-08-28 18:44:00,0.679,0.679,0.67895,0.67895,1286100004.0
2007-08-28 18:45:00,0.679,0.679,0.6789,0.679,2022500011.0
2007-08-28 18:46:00,0.6791,0.6791,0.679,0.6791,2022500011.0
2007-08-28 18:47:00,0.67905,0.6791,0.679,0.6791,2022500011.0
2007-08-28 18:48:00,0.6791,0.67915,0.67905,0.6791,1728399991.0
2007-08-28 18:49:00,0.6791,0.67915,0.6791,0.67915,732999982.0
2007-08-28 18:50:00,0.67915,0.67915,0.6791,0.6791,785099990.0
2007-08-28 18:52:00,0.6792,0.6792,0.67905,0.6791,499900004.0
2007-08-28 18:53:00,0.67905,0.6791,0.67905,0.6791,265599999.0
2007-08-28 18:54:00,0.6791,0.6791,0.67905,0.67905,1425499996.0
2007-08-28 18:55:00,0.67905,0.6791,0.67905,0.67905,392299991.0
2007-08-28 18:56:00,0.67905,0.6791,0.67905,0.6791,234699997.0
2007-08-28 18:57:00,0.6792,0.6792,0.6792,0.6792,905499993.0
2007-08-28 18:58:00,0.6792,0.6792,0.6792,0.6792,707200001.0
2007-08-28 18:59:00,0.6792,0.6792,0.67915,0.6792,1306699994.0
2007-08-28 19:00:00,0.6792,0.6792,0.67905,0.67905,1380599999.0
2007-08-28 19:01:00,0.67905,0.67915,0.67905,0.6791,2143600006.0
2007-08-28 19:02:00,0.6791,0.6792,0.6791,0.6792,1430199986.0
2007-08-28 19:03:00,0.67915,0.67925,0.67915,0.6792,608599999.0
2007-08-28 19:04:00,0.6792,0.67925,0.67915,0.67925,967899989.0
2007-08-28 19:05:00,0.67925,0.6793,0.67915,0.6792,1964900017.0
2007-08-28 19:06:00,0.67925,0.67925,0.67915,0.6792,1827399993.0
2007-08-28 19:07:00,0.67915,0.6792,0.67915,0.6792,1030399996.0
2007-08-28 19:08:00,0.6792,0.6792,0.6791,0.6792,1076000001.0
2007-08-28 19:09:00,0.6792,0.6792,0.67905,0.67905,1842999982.0
2007-08-28 19:10:00,0.6791,0.6791,0.679,0.679,1343399974.0
2007-08-28 19:11:00,0.679,0.679,0.679,0.679,120100000.0
2007-08-28 19:12:00,0.679,0.679,0.67895,0.67895,1705600035.0
2007-08-28 19:13:00,0.6788,0.6789,0.6788,0.6788,1214900004.0
2007-08-28 19:14:00,0.6789,0.67895,0.6789,0.6789,1214900004.0
2007-08-28 19:15:00,0.6789,0.679,0.6789,0.679,1301400004.0
2007-08-28 19:16:00,0.679,0.679,0.67895,0.679,759200001.0
2007-08-28 19:17:00,0.679,0.679,0.6789,0.6789,1148599985.0
2007-08-28 19:18:00,0.679,0.679,0.67885,0.67885,2086500004.0
2007-08-28 19:19:00,0.6789,0.679,0.6789,0.679,617899991.0
2007-08-28 19:20:00,0.679,0.67905,0.679,0.67905,2024499999.0
2007-08-28 19:21:00,0.679,0.67905,0.679,0.67905,1062700023.0
2007-08-28 19:22:00,0.679,0.6791,0.679,0.6791,503200008.0
2007-08-28 19:23:00,0.6791,0.6791,0.67905,0.6791,919499991.0
2007-08-28 19:24:00,0.6791,0.6791,0.6791,0.6791,399600003.0
2007-08-28 19:25:00,0.6791,0.6791,0.67905,0.67905,246200000.0
2007-08-28 19:26:00,0.67905,0.6791,0.679,0.679,376500000.0
2007-08-28 19:27:00,0.679,0.679,0.67895,0.679,1648600008.0
2007-08-28 19:28:00,0.679,0.679,0.67895,0.679,606599988.0
2007-08-28 19:29:00,0.679,0.679,0.67895,0.679,856199992.0
2007-08-28 19:30:00,0.67895,0.679,0.67895,0.679,68700000.0
2007-08-28 19:31:00,0.679,0.679,0.6789,0.67895,482400000.0
2007-08-28 19:32:00,0.6788,0.6789,0.6788,0.6789,997699996.0
2007-08-28 19:33:00,0.67895,0.679,0.6789,0.6789,997699996.0
2007-08-28 19:34:00,0.67895,0.67895,0.67895,0.67895,7200000.0
2007-08-28 19:35:00,0.67895,0.679,0.67895,0.679,210399998.0
2007-08-28 19:36:00,0.679,0.679,0.67895,0.679,1188399994.0
2007-08-28 19:37:00,0.67895,0.67905,0.6789,0.67905,2036200005.0
2007-08-28 19:38:00,0.67905,0.67905,0.67895,0.67895,939699999.0
2007-08-28 19:39:00,0.67895,0.67895,0.67885,0.6789,797500004.0
2007-08-28 19:40:00,0.67885,0.67895,0.67885,0.6789,883800013.0
2007-08-28 19:41:00,0.6789,0.679,0.6789,0.67895,692499995.0
2007-08-28 19:42:00,0.67895,0.679,0.67895,0.679,282400000.0
2007-08-28 19:43:00,0.679,0.679,0.679,0.679,834400005.0
2007-08-28 19:44:00,0.679,0.679,0.679,0.679,372000000.0
2007-08-28 19:45:00,0.679,0.679,0.67885,0.67895,1288499997.0
2007-08-28 19:46:00,0.679,0.679,0.6789,0.67895,667299999.0
2007-08-28 19:47:00,0.679,0.679,0.67895,0.67895,125600000.0
2007-08-28 19:48:00,0.67895,0.679,0.67895,0.67895,67200000.0
2007-08-28 19:49:00,0.6789,0.67895,0.6789,0.6789,750799988.0
2007-08-28 19:50:00,0.6789,0.6789,0.67885,0.67885,487999995.0
2007-08-28 19:51:00,0.67885,0.6789,0.67885,0.67885,956100019.0
2007-08-28 19:52:00,0.6789,0.67895,0.67885,0.6789,1017500017.0
2007-08-28 19:53:00,0.6789,0.6789,0.6788,0.67885,489600008.0
2007-08-28 19:54:00,0.67885,0.67885,0.67885,0.67885,39200000.0
2007-08-28 19:55:00,0.6788,0.67885,0.67875,0.6788,900699997.0
2007-08-28 19:56:00,0.67885,0.67885,0.67875,0.6788,1655999973.0
2007-08-28 19:57:00,0.67875,0.6789,0.67875,0.67885,1444200003.0
2007-08-28 19:58:00,0.67885,0.67885,0.67875,0.6788,1396499989.0
2007-08-28 19:59:00,0.6788,0.6788,0.6787,0.6788,302400002.0
2007-08-28 20:00:00,0.6788,0.6789,0.6787,0.6789,1146300000.0
2007-08-28 20:01:00,0.6789,0.6789,0.6788,0.67885,1742199989.0
2007-08-28 20:02:00,0.67885,0.6789,0.6788,0.67885,618499994.0
2007-08-28 20:03:00,0.67885,0.679,0.67885,0.6789,1606300002.0
2007-08-28 20:04:00,0.6789,0.67895,0.67885,0.6789,453700001.0
2007-08-28 20:05:00,0.6789,0.679,0.6788,0.6789,783399992.0
2007-08-28 20:07:00,0.679,0.679,0.6789,0.67895,783399992.0
2007-08-28 20:08:00,0.67895,0.679,0.6789,0.679,457100005.0
2007-08-28 20:09:00,0.679,0.679,0.67895,0.679,613799994.0
2007-08-28 20:10:00,0.679,0.679,0.679,0.679,255500002.0
2007-08-28 20:11:00,0.679,0.679,0.67895,0.679,708700005.0
2007-08-28 20:12:00,0.679,0.679,0.67895,0.67895,348599998.0
2007-08-28 20:13:00,0.679,0.679,0.6789,0.67895,188400008.0
2007-08-28 20:15:00,0.679,0.679,0.6789,0.679,1228900004.0
2007-08-28 20:16:00,0.6791,0.6791,0.679,0.679,1228900004.0
2007-08-28 20:17:00,0.6789,0.6789,0.6789,0.6789,1228900004.0
2007-08-28 20:18:00,0.6788,0.6789,0.6788,0.6788,1228900004.0
2007-08-28 20:19:00,0.6789,0.6789,0.6788,0.67885,1228900004.0
2007-08-28 20:20:00,0.67885,0.6789,0.6788,0.6789,1382099980.0
2007-08-28 20:21:00,0.6789,0.6789,0.6788,0.6788,1344799997.0
2007-08-28 20:22:00,0.6788,0.67885,0.67875,0.67875,2077300014.0
2007-08-28 20:23:00,0.6788,0.6788,0.6787,0.6787,1797900001.0
2007-08-28 20:24:00,0.67875,0.67885,0.67875,0.6788,1797900001.0
2007-08-28 20:25:00,0.6788,0.6788,0.67875,0.6788,557900001.0
2007-08-28 20:26:00,0.6788,0.6788,0.6788,0.6788,2008500040.0
2007-08-28 20:27:00,0.6788,0.6789,0.6788,0.6789,2000399989.0
2007-08-28 20:28:00,0.6789,0.6789,0.6789,0.6789,600800019.0
2007-08-28 20:29:00,0.6789,0.679,0.6789,0.67895,1534399998.0
2007-08-28 20:30:00,0.679,0.679,0.679,0.679,543500012.0
2007-08-28 20:31:00,0.679,0.67905,0.679,0.67905,543500012.0
2007-08-28 20:32:00,0.67905,0.6791,0.679,0.67905,1253299993.0
2007-08-28 20:33:00,0.67905,0.67905,0.679,0.679,1332500000.0
2007-08-28 20:34:00,0.679,0.67905,0.67895,0.67895,1104399996.0
2007-08-28 20:35:00,0.679,0.679,0.67895,0.679,1451999990.0
2007-08-28 20:36:00,0.67895,0.679,0.67895,0.67895,1128399991.0
2007-08-28 20:37:00,0.67895,0.67905,0.67895,0.67895,1708799986.0
2007-08-28 20:38:00,0.67895,0.67905,0.67895,0.67895,1848399986.0
2007-08-28 20:39:00,0.67895,0.679,0.67895,0.679,1886699993.0
2007-08-28 20:40:00,0.679,0.679,0.6789,0.679,1800099999.0
2007-08-28 20:41:00,0.67905,0.6791,0.679,0.6791,1800099999.0
2007-08-28 20:42:00,0.6789,0.679,0.6789,0.679,1184699993.0
2007-08-28 20:43:00,0.6789,0.679,0.6789,0.679,1184699993.0
2007-08-28 20:44:00,0.6791,0.6791,0.6791,0.6791,1184699993.0
2007-08-28 20:45:00,0.6791,0.6791,0.679,0.6791,1916799995.0
2007-08-28 20:46:00,0.6792,0.6792,0.679,0.679,1916799995.0
2007-08-28 20:47:00,0.6791,0.67915,0.6791,0.67915,1916799995.0
2007-08-28 20:48:00,0.6791,0.6791,0.679,0.6791,1027100007.0
2007-08-28 20:49:00,0.6791,0.6791,0.67905,0.67905,1027100007.0
2007-08-28 20:50:00,0.67905,0.6791,0.67905,0.6791,235800000.0
2007-08-28 20:51:00,0.6791,0.67915,0.67905,0.6791,917200004.0
2007-08-28 20:52:00,0.67905,0.67915,0.67905,0.6791,1151000001.0
2007-08-28 20:53:00,0.679,0.6792,0.679,0.6791,1906099997.0
2007-08-28 20:54:00,0.67905,0.67915,0.67905,0.67915,1906099997.0
2007-08-28 20:55:00,0.679,0.6791,0.679,0.6791,1792599985.0
2007-08-28 20:56:00,0.6791,0.6791,0.67905,0.6791,1792599985.0
2007-08-28 20:57:00,0.679,0.6791,0.679,0.679,1056799998.0
2007-08-28 20:58:00,0.6791,0.6791,0.679,0.679,1056799998.0
2007-08-28 20:59:00,0.6791,0.6791,0.679,0.6791,1694699995.0
2007-08-28 21:00:00,0.6792,0.6792,0.6791,0.6791,1694699995.0
2007-08-28 21:01:00,0.679,0.679,0.679,0.679,1694699995.0
2007-08-28 21:02:00,0.6791,0.6791,0.679,0.679,1694699995.0
2007-08-28 21:04:00,0.679,0.67905,0.6789,0.67905,1694699995.0
2007-08-28 21:05:00,0.67905,0.67905,0.679,0.679,1662399989.0
2007-08-28 21:06:00,0.679,0.679,0.679,0.679,1746000014.0
2007-08-28 21:08:00,0.67905,0.6791,0.67905,0.6791,71500000.0
2007-08-28 21:09:00,0.6791,0.6791,0.6791,0.6791,553000005.0
2007-08-28 21:10:00,0.6791,0.67915,0.6791,0.67915,909899994.0
2007-08-28 21:11:00,0.67915,0.6792,0.67915,0.6792,1584099970.0
2007-08-28 21:13:00,0.6793,0.6793,0.67925,0.6793,152100001.0
2007-08-28 21:14:00,0.6793,0.6793,0.67925,0.6793,399300002.0
2007-08-28 21:15:00,0.6793,0.67935,0.6792,0.6793,973700008.0
2007-08-28 21:16:00,0.6793,0.67935,0.6792,0.6793,1832399974.0
2007-08-28 21:17:00,0.6792,0.6794,0.6792,0.6794,729100000.0
2007-08-28 21:18:00,0.6795,0.6795,0.6793,0.6793,729100000.0
2007-08-28 21:19:00,0.67935,0.67935,0.6793,0.67935,729100000.0
2007-08-28 21:20:00,0.67935,0.67935,0.6793,0.67935,913999998.0
2007-08-28 21:21:00,0.67935,0.67935,0.6792,0.6792,1255699997.0
2007-08-28 21:22:00,0.6792,0.6793,0.6792,0.6793,2129300008.0
2007-08-28 21:23:00,0.6792,0.6793,0.6792,0.6793,796600007.0
2007-08-28 21:26:00,0.6794,0.6794,0.6793,0.6793,796600007.0
2007-08-28 21:28:00,0.6794,0.6795,0.6794,0.67945,796600007.0
2007-08-28 21:29:00,0.67945,0.6795,0.6794,0.6795,1699399977.0
2007-08-28 21:30:00,0.6795,0.6795,0.6794,0.67945,887900000.0
2007-08-28 21:31:00,0.67945,0.6795,0.67935,0.6795,1133800004.0
2007-08-28 21:32:00,0.6795,0.6795,0.67935,0.67935,1102100008.0
2007-08-28 21:33:00,0.67935,0.67935,0.67915,0.67925,1354199987.0
2007-08-28 21:34:00,0.6792,0.6794,0.6792,0.6793,2085099979.0
2007-08-28 21:35:00,0.67935,0.67935,0.67925,0.6793,2085099979.0
2007-08-28 21:36:00,0.6791,0.6792,0.6791,0.6792,929299995.0
2007-08-28 21:37:00,0.67925,0.6793,0.6792,0.6792,929299995.0
2007-08-28 21:38:00,0.67925,0.67925,0.67915,0.67915,1791400014.0
2007-08-28 21:39:00,0.67915,0.67915,0.6789,0.679,1541600007.0
2007-08-28 21:40:00,0.6789,0.6789,0.6788,0.6789,1940599960.0
2007-08-28 21:42:00,0.6788,0.6789,0.6788,0.6789,1940599960.0
2007-08-28 21:43:00,0.6788,0.6789,0.6787,0.6789,1940599960.0
2007-08-28 21:44:00,0.679,0.679,0.6789,0.679,1940599960.0
2007-08-28 21:45:00,0.6789,0.679,0.6789,0.6789,1940599960.0
2007-08-28 21:46:00,0.679,0.679,0.6789,0.679,1940599960.0
2007-08-28 21:47:00,0.679,0.679,0.67895,0.679,1940599960.0
2007-08-28 21:48:00,0.6789,0.679,0.6789,0.679,1457399998.0
2007-08-28 21:49:00,0.6791,0.6792,0.67905,0.6791,1457399998.0
2007-08-28 21:50:00,0.6791,0.6791,0.6791,0.6791,1506999984.0
2007-08-28 21:51:00,0.6791,0.6791,0.67885,0.67905,1978599986.0
2007-08-28 21:52:00,0.6791,0.6791,0.67905,0.6791,199300000.0
2007-08-28 21:53:00,0.6791,0.6793,0.6791,0.6793,1283500008.0
2007-08-28 21:54:00,0.6793,0.6793,0.6792,0.6792,1247299997.0
2007-08-28 21:55:00,0.67925,0.67935,0.67925,0.67925,1142699994.0
2007-08-28 21:56:00,0.6793,0.6793,0.6792,0.6793,484899998.0
2007-08-28 21:57:00,0.6792,0.6793,0.67915,0.6792,1128800011.0
2007-08-28 21:58:00,0.6792,0.67925,0.67915,0.67925,883099982.0
2007-08-28 21:59:00,0.67925,0.67925,0.6791,0.67915,1114399994.0
2007-08-28 22:00:00,0.6792,0.6792,0.6792,0.6792,602599994.0
2007-08-28 22:02:00,0.6792,0.6792,0.6791,0.6792,602599994.0
2007-08-28 22:03:00,0.6792,0.6793,0.6792,0.6793,1030799996.0
2007-08-28 22:04:00,0.6793,0.6793,0.6792,0.6792,676000004.0
2007-08-28 22:05:00,0.6791,0.6792,0.6791,0.6791,966299997.0
2007-08-28 22:06:00,0.67915,0.67915,0.67905,0.67905,966299997.0
2007-08-28 22:07:00,0.6791,0.6793,0.67905,0.6792,2093699990.0
2007-08-28 22:08:00,0.6792,0.6793,0.6792,0.6792,1275099984.0
2007-08-28 22:09:00,0.6792,0.6793,0.6792,0.6793,246000002.0
2007-08-28 22:10:00,0.6793,0.6793,0.6792,0.6792,521800015.0
2007-08-28 22:11:00,0.6792,0.6792,0.67915,0.6792,915799999.0
2007-08-28 22:12:00,0.6792,0.6793,0.67905,0.67925,1758299997.0
2007-08-28 22:13:00,0.6793,0.6795,0.67925,0.6794,1883799992.0
2007-08-28 22:14:00,0.6795,0.6795,0.6794,0.6795,691100000.0
2007-08-28 22:15:00,0.6796,0.6797,0.67945,0.6796,691100000.0
2007-08-28 22:16:00,0.6797,0.6797,0.6796,0.6797,1243999998.0
2007-08-28 22:17:00,0.6798,0.6798,0.6797,0.6798,1243999998.0
2007-08-28 22:18:00,0.6797,0.6798,0.6796,0.6798,1243999998.0
2007-08-28 22:19:00,0.6798,0.6798,0.67965,0.67965,1243999998.0
2007-08-28 22:20:00,0.67965,0.6798,0.67965,0.67965,807199995.0
2007-08-28 22:21:00,0.67965,0.6797,0.67965,0.6797,852200001.0
2007-08-28 22:22:00,0.6797,0.6797,0.6796,0.67965,1169799992.0
2007-08-28 22:23:00,0.6797,0.6798,0.6796,0.6798,351999998.0
2007-08-28 22:24:00,0.6798,0.6799,0.6797,0.67985,351999998.0
2007-08-28 22:25:00,0.6799,0.6799,0.6799,0.6799,116799998.0
2007-08-28 22:26:00,0.6799,0.6799,0.67985,0.6799,152000000.0
2007-08-28 22:27:00,0.6799,0.6799,0.6798,0.6799,219199999.0
2007-08-28 22:28:00,0.6799,0.68,0.6799,0.67995,740400002.0
2007-08-28 22:29:00,0.67995,0.68,0.6799,0.68,588399999.0
2007-08-28 22:30:00,0.68,0.68,0.68,0.68,272600003.0
2007-08-28 22:31:00,0.68,0.68,0.68,0.68,836699989.0
2007-08-28 22:32:00,0.68,0.68,0.6798,0.6799,501399995.0
2007-08-28 22:33:00,0.67985,0.6799,0.6797,0.6798,1160099990.0
2007-08-28 22:34:00,0.6798,0.6799,0.67975,0.67985,1735199998.0
2007-08-28 22:35:00,0.67985,0.67985,0.6797,0.6797,1178799996.0
2007-08-28 22:36:00,0.6797,0.6797,0.67965,0.67965,714699999.0
2007-08-28 22:37:00,0.67965,0.6797,0.67965,0.6797,1196500011.0
2007-08-28 22:38:00,0.67965,0.6797,0.67965,0.6797,368799998.0
2007-08-28 22:39:00,0.6797,0.6798,0.6797,0.6798,1129699982.0
2007-08-28 22:40:00,0.67975,0.6798,0.67965,0.6798,1147000003.0
2007-08-28 22:41:00,0.6798,0.6798,0.67975,0.67975,293600002.0
2007-08-28 22:42:00,0.67975,0.6798,0.6797,0.67975,487700001.0
2007-08-28 22:43:00,0.67975,0.6798,0.6797,0.6798,329399999.0
2007-08-28 22:44:00,0.6798,0.6798,0.67975,0.67975,215099998.0
2007-08-28 22:45:00,0.67975,0.6798,0.67975,0.6798,191600000.0
2007-08-28 22:46:00,0.6798,0.6798,0.67965,0.6797,910364801.0
2007-08-28 22:47:00,0.67965,0.6797,0.67965,0.6797,501200010.0
2007-08-28 22:48:00,0.6797,0.6797,0.6797,0.6797,670200006.0
2007-08-28 22:49:00,0.6797,0.6798,0.6797,0.6798,375799992.0
2007-08-28 22:50:00,0.6798,0.6798,0.67965,0.67975,1181399983.0
2007-08-28 22:51:00,0.67975,0.67975,0.67965,0.67975,1810600000.0
2007-08-28 22:52:00,0.6797,0.67975,0.6797,0.67975,1048699967.0
2007-08-28 22:53:00,0.6797,0.67975,0.67965,0.6797,484200005.0
2007-08-28 22:54:00,0.6797,0.67975,0.6797,0.6797,356800002.0
2007-08-28 22:55:00,0.6797,0.6797,0.6797,0.6797,500399997.0
2007-08-28 22:56:00,0.67965,0.6797,0.67945,0.6795,1905499983.0
2007-08-28 22:57:00,0.6795,0.6796,0.6795,0.6795,894099999.0
2007-08-28 22:58:00,0.6795,0.6795,0.67935,0.6794,879100004.0
2007-08-28 22:59:00,0.6794,0.6795,0.6791,0.6792,521400004.0
2007-08-28 23:00:00,0.6791,0.6794,0.6791,0.6793,212600001.0
2007-08-28 23:01:00,0.6794,0.6794,0.67935,0.67935,24000000.0
2007-08-28 23:02:00,0.6794,0.6794,0.6793,0.6793,95600000.0
2007-08-28 23:03:00,0.6793,0.6795,0.6793,0.67945,143400000.0
2007-08-28 23:04:00,0.67945,0.67965,0.6794,0.6795,533600000.0
2007-08-28 23:05:00,0.6795,0.6796,0.6795,0.6796,33600000.0
2007-08-28 23:06:00,0.6796,0.6796,0.6794,0.6795,118500000.0
2007-08-28 23:07:00,0.67955,0.6796,0.67955,0.67955,64000000.0
2007-08-28 23:08:00,0.6794,0.6796,0.6792,0.6795,494599996.0
2007-08-28 23:09:00,0.6796,0.6797,0.6795,0.6796,111800000.0
2007-08-28 23:10:00,0.6796,0.67975,0.6796,0.67975,105900001.0
2007-08-28 23:11:00,0.67975,0.6798,0.6796,0.6796,252199999.0
2007-08-28 23:12:00,0.6796,0.6798,0.6796,0.67975,789599997.0
2007-08-28 23:13:00,0.67975,0.67985,0.6795,0.6798,580699998.0
2007-08-28 23:14:00,0.67985,0.67985,0.6798,0.67985,134199999.0
2007-08-28 23:15:00,0.67985,0.67985,0.6796,0.6796,341799999.0
2007-08-28 23:16:00,0.6798,0.6798,0.6798,0.6798,40100000.0
2007-08-28 23:17:00,0.6798,0.6799,0.6797,0.6797,597099997.0
2007-08-28 23:18:00,0.6797,0.68,0.6797,0.6799,900000004.0
2007-08-28 23:19:00,0.67995,0.68,0.6797,0.68,741399996.0
2007-08-28 23:20:00,0.67995,0.68,0.6798,0.67985,369999997.0
2007-08-28 23:21:00,0.6799,0.67995,0.6797,0.6798,527199996.0
2007-08-28 23:22:00,0.6798,0.67995,0.6797,0.6799,294100000.0
2007-08-28 23:23:00,0.6799,0.6799,0.6796,0.6798,902900002.0
2007-08-28 23:24:00,0.6798,0.6798,0.67975,0.6798,188000000.0
2007-08-28 23:25:00,0.6798,0.6798,0.6794,0.67955,690799994.0
2007-08-28 23:26:00,0.6794,0.67955,0.6793,0.6795,173900002.0
2007-08-28 23:27:00,0.6795,0.6795,0.6792,0.6794,919000005.0
2007-08-28 23:28:00,0.6794,0.6794,0.67915,0.6793,790199991.0
2007-08-28 23:29:00,0.6793,0.6793,0.6792,0.6792,622999999.0
2007-08-28 23:30:00,0.6792,0.6793,0.6792,0.6793,446899999.0
2007-08-28 23:31:00,0.6793,0.6793,0.6791,0.6792,419100005.0
2007-08-28 23:32:00,0.6793,0.6794,0.6791,0.6791,906399992.0
2007-08-28 23:33:00,0.6792,0.6793,0.6792,0.6792,288399999.0
2007-08-28 23:34:00,0.6791,0.6794,0.6791,0.6794,210300000.0
2007-08-28 23:35:00,0.6794,0.6794,0.6793,0.6793,497100011.0
2007-08-28 23:36:00,0.67945,0.67945,0.67925,0.67945,357400002.0
2007-08-28 23:37:00,0.6795,0.6795,0.6793,0.6795,714800001.0
2007-08-28 23:38:00,0.67945,0.67945,0.6793,0.6794,583200000.0
2007-08-28 23:39:00,0.6794,0.6794,0.67935,0.6794,206400000.0
2007-08-28 23:40:00,0.6794,0.6794,0.6793,0.6794,127000002.0
2007-08-28 23:41:00,0.6794,0.6794,0.6792,0.6793,305400000.0
2007-08-28 23:42:00,0.6793,0.6793,0.6793,0.6793,105600000.0
2007-08-28 23:43:00,0.6792,0.6792,0.6792,0.6792,52500000.0
2007-08-28 23:44:00,0.6792,0.67935,0.6792,0.67935,65799998.0
2007-08-28 23:45:00,0.67935,0.6794,0.67935,0.6794,38400000.0
2007-08-28 23:46:00,0.6794,0.6794,0.6793,0.67935,170200002.0
2007-08-28 23:47:00,0.6794,0.6794,0.6793,0.6793,270400001.0
2007-08-28 23:48:00,0.6793,0.6795,0.6793,0.6795,168999998.0
2007-08-28 23:49:00,0.6795,0.6795,0.6795,0.6795,264800000.0
2007-08-28 23:50:00,0.6795,0.6796,0.6795,0.6796,290199996.0
2007-08-28 23:51:00,0.6796,0.6796,0.67955,0.6796,57000000.0
2007-08-28 23:52:00,0.6796,0.6797,0.6796,0.67965,59200000.0
2007-08-28 23:53:00,0.67965,0.6797,0.67965,0.67965,104000001.0
2007-08-28 23:54:00,0.67965,0.6797,0.67965,0.6797,102300000.0
2007-08-28 23:55:00,0.6797,0.6797,0.6797,0.6797,86400000.0
2007-08-28 23:56:00,0.6797,0.67985,0.6793,0.67985,523600000.0
2007-08-28 23:57:00,0.67985,0.68,0.6797,0.67995,558199996.0
2007-08-28 23:58:00,0.67995,0.68,0.6799,0.6799,611600002.0
2007-08-28 23:59:00,0.6799,0.68005,0.6795,0.68,979199991.0
2007-08-29 00:00:00,0.68,0.68,0.6799,0.6799,1590099991.0
2007-08-29 00:01:00,0.68,0.6801,0.68,0.6801,156400002.0
2007-08-29 00:02:00,0.6801,0.6801,0.6799,0.68,1142000015.0
2007-08-29 00:03:00,0.68,0.6801,0.67995,0.68,784800009.0
2007-08-29 00:04:00,0.68,0.68,0.6799,0.68,926200015.0
2007-08-29 00:05:00,0.68,0.68,0.6799,0.68,1882100018.0
2007-08-29 00:06:00,0.68,0.68,0.67975,0.6798,2053099979.0
2007-08-29 00:07:00,0.6798,0.68005,0.6797,0.6799,890700009.0
2007-08-29 00:08:00,0.6799,0.68,0.67985,0.67985,705399999.0
2007-08-29 00:09:00,0.67985,0.6799,0.67985,0.6799,56000000.0
2007-08-29 00:10:00,0.67995,0.67995,0.6799,0.6799,188000000.0
2007-08-29 00:11:00,0.6799,0.68,0.6798,0.6799,343200002.0
2007-08-29 00:12:00,0.6798,0.67995,0.6798,0.67985,806700000.0
2007-08-29 00:13:00,0.67985,0.6799,0.6797,0.6799,967100006.0
2007-08-29 00:14:00,0.6799,0.68005,0.6798,0.67995,685499993.0
2007-08-29 00:15:00,0.67995,0.68005,0.6798,0.67985,759699997.0
2007-08-29 00:16:00,0.67985,0.6799,0.6797,0.6797,279600006.0
2007-08-29 00:17:00,0.6798,0.6798,0.6798,0.6798,143300000.0
2007-08-29 00:18:00,0.6798,0.6798,0.6797,0.67975,195499998.0
2007-08-29 00:19:00,0.67975,0.6798,0.67975,0.6798,61200000.0
2007-08-29 00:20:00,0.6798,0.6798,0.6797,0.67975,164199998.0
2007-08-29 00:21:00,0.67975,0.6798,0.6797,0.6797,340099996.0
2007-08-29 00:22:00,0.67975,0.6798,0.67975,0.6798,129400000.0
2007-08-29 00:23:00,0.6798,0.6798,0.6798,0.6798,31600000.0
2007-08-29 00:24:00,0.6798,0.6798,0.6798,0.6798,30000000.0
2007-08-29 00:25:00,0.6798,0.6798,0.6798,0.6798,23800000.0
2007-08-29 00:26:00,0.6798,0.67985,0.6798,0.67985,93300000.0
2007-08-29 00:27:00,0.67985,0.67985,0.67985,0.67985,5300000.0
2007-08-29 00:28:00,0.6798,0.67985,0.6798,0.67985,85199999.0
2007-08-29 00:29:00,0.67985,0.68,0.6798,0.68,327899999.0
2007-08-29 00:30:00,0.68,0.6801,0.6799,0.68,296800000.0
2007-08-29 00:31:00,0.67995,0.68,0.6799,0.6799,83999999.0
2007-08-29 00:32:00,0.6799,0.68015,0.6799,0.68,281399999.0
2007-08-29 00:33:00,0.68002,0.68002,0.67985,0.67997,484499996.0
2007-08-29 00:34:00,0.68,0.68005,0.68,0.68005,93200000.0
2007-08-29 00:35:00,0.68005,0.68005,0.67995,0.68,91700000.0
2007-08-29 00:36:00,0.67995,0.68,0.6797,0.6799,554299998.0
2007-08-29 00:37:00,0.67995,0.68005,0.6799,0.67995,744303337.0
2007-08-29 00:38:00,0.6799,0.68,0.6798,0.68,363092493.0
2007-08-29 00:39:00,0.68,0.68,0.67995,0.68,91600000.0
2007-08-29 00:40:00,0.68,0.68,0.6799,0.67995,268600002.0
2007-08-29 00:41:00,0.6799,0.68,0.6799,0.68,101800000.0
2007-08-29 00:42:00,0.67995,0.68,0.67995,0.68,52100000.0
2007-08-29 00:43:00,0.68,0.68,0.68,0.68,14400000.0
2007-08-29 00:44:00,0.68,0.68,0.6798,0.6798,87200001.0
2007-08-29 00:45:00,0.6798,0.67995,0.6795,0.67975,1097700007.0
2007-08-29 00:46:00,0.6798,0.6798,0.6796,0.67975,527899998.0
2007-08-29 00:47:00,0.6798,0.6798,0.6796,0.6798,626700009.0
2007-08-29 00:48:00,0.67975,0.6798,0.67975,0.6798,13600000.0
2007-08-29 00:49:00,0.6797,0.6799,0.6797,0.6798,716500001.0
2007-08-29 00:50:00,0.6798,0.67985,0.67965,0.6798,814100005.0
2007-08-29 00:51:00,0.6798,0.6798,0.6798,0.6798,76000000.0
2007-08-29 00:52:00,0.67985,0.67985,0.67965,0.67975,926047937.0
2007-08-29 00:53:00,0.67975,0.6798,0.67975,0.6798,54100000.0
2007-08-29 00:54:00,0.6798,0.6798,0.6797,0.6797,1460399994.0
2007-08-29 00:55:00,0.6797,0.6798,0.6796,0.6798,453499986.0
2007-08-29 00:56:00,0.6798,0.6798,0.6798,0.6798,48800000.0
2007-08-29 00:57:00,0.6798,0.6798,0.6798,0.6798,141600000.0
2007-08-29 00:58:00,0.67975,0.6798,0.6797,0.6797,355100000.0
2007-08-29 00:59:00,0.6797,0.67975,0.6796,0.6796,137000000.0
2007-08-29 01:00:00,0.6796,0.6798,0.6796,0.6796,699000006.0
2007-08-29 01:01:00,0.6796,0.6798,0.6795,0.6795,344799997.0
2007-08-29 01:02:00,0.6795,0.67975,0.6793,0.6795,1575099984.0
2007-08-29 01:03:00,0.6794,0.6796,0.6793,0.6793,825299993.0
2007-08-29 01:04:00,0.6793,0.6795,0.6793,0.6794,957199992.0
2007-08-29 01:05:00,0.6794,0.6794,0.6794,0.6794,320000008.0
2007-08-29 01:06:00,0.6794,0.6796,0.6794,0.6796,554000013.0
2007-08-29 01:07:00,0.6796,0.6798,0.6795,0.67975,689199996.0
2007-08-29 01:08:00,0.6797,0.67975,0.6795,0.6796,326400000.0
2007-08-29 01:09:00,0.6796,0.6796,0.6794,0.6794,1207100008.0
2007-08-29 01:10:00,0.6796,0.6796,0.6795,0.6795,620200004.0
2007-08-29 01:11:00,0.6794,0.6795,0.6792,0.67945,620200004.0
2007-08-29 01:12:00,0.6794,0.67945,0.6792,0.6794,568799997.0
2007-08-29 01:13:00,0.67935,0.67945,0.67935,0.67945,193399999.0
2007-08-29 01:14:00,0.67945,0.6795,0.6794,0.67945,331100000.0
2007-08-29 01:15:00,0.6794,0.6795,0.6793,0.67945,242199997.0
2007-08-29 01:16:00,0.6794,0.6795,0.6794,0.6795,74199998.0
2007-08-29 01:17:00,0.6794,0.6795,0.67935,0.6795,172600000.0
2007-08-29 01:18:00,0.6795,0.6795,0.67945,0.6795,41600000.0
2007-08-29 01:19:00,0.6794,0.6795,0.6791,0.6791,713000007.0
2007-08-29 01:20:00,0.679,0.6792,0.6789,0.6791,713000007.0
2007-08-29 01:21:00,0.679,0.6792,0.67895,0.67915,713000007.0
2007-08-29 01:22:00,0.6791,0.6793,0.6791,0.6792,1560799995.0
2007-08-29 01:23:00,0.6792,0.6793,0.6789,0.67915,1560799995.0
2007-08-29 01:24:00,0.6791,0.6793,0.6791,0.6793,1211999994.0
2007-08-29 01:25:00,0.6791,0.6792,0.679,0.6791,1211999994.0
2007-08-29 01:26:00,0.6791,0.6792,0.679,0.6792,560800010.0
2007-08-29 01:27:00,0.67915,0.6792,0.67885,0.6791,441499998.0
2007-08-29 01:28:00,0.67905,0.67915,0.67905,0.6791,189700000.0
2007-08-29 01:29:00,0.6792,0.6794,0.6792,0.6794,831399995.0
2007-08-29 01:30:00,0.67925,0.6794,0.6792,0.6794,831399995.0
2007-08-29 01:31:00,0.6794,0.6794,0.6793,0.6794,256299998.0
2007-08-29 01:32:00,0.6794,0.6794,0.6794,0.6794,142200000.0
2007-08-29 01:33:00,0.6794,0.6794,0.67915,0.6793,631100000.0
2007-08-29 01:34:00,0.6793,0.6795,0.67925,0.6795,422600000.0
2007-08-29 01:35:00,0.6795,0.67955,0.67945,0.6795,959200000.0
2007-08-29 01:36:00,0.6795,0.67965,0.6794,0.67965,917999994.0
2007-08-29 01:37:00,0.6797,0.6797,0.6796,0.67965,578200000.0
2007-08-29 01:38:00,0.67965,0.6797,0.67955,0.67955,684799999.0
2007-08-29 01:39:00,0.67955,0.67965,0.67955,0.6796,507600000.0
2007-08-29 01:40:00,0.6796,0.67965,0.6793,0.6794,821700003.0
2007-08-29 01:41:00,0.6794,0.6795,0.67925,0.67935,1333300002.0
2007-08-29 01:42:00,0.67935,0.67945,0.67935,0.6794,779000000.0
2007-08-29 01:43:00,0.6794,0.6794,0.6792,0.6793,1911700011.0
2007-08-29 01:44:00,0.6793,0.6794,0.6792,0.6792,703899999.0
2007-08-29 01:45:00,0.67925,0.6794,0.6792,0.6792,927899997.0
2007-08-29 01:46:00,0.6792,0.6793,0.67915,0.6793,88000000.0
2007-08-29 01:47:00,0.6793,0.67935,0.6793,0.67935,734600001.0
2007-08-29 01:48:00,0.6794,0.6794,0.6793,0.6793,295900000.0
2007-08-29 01:49:00,0.6793,0.67935,0.67925,0.67935,338900000.0
2007-08-29 01:50:00,0.67935,0.6795,0.6793,0.67945,676600000.0
2007-08-29 01:51:00,0.6795,0.6797,0.6794,0.6796,1053899999.0
2007-08-29 01:52:00,0.6796,0.67965,0.67935,0.67945,1168000004.0
2007-08-29 01:53:00,0.6795,0.6795,0.6793,0.6793,355200000.0
2007-08-29 01:54:00,0.6793,0.67935,0.67915,0.6793,808000002.0
2007-08-29 01:55:00,0.6793,0.6794,0.67925,0.67925,972500003.0
2007-08-29 01:56:00,0.6793,0.6794,0.6793,0.6793,844099993.0
2007-08-29 01:57:00,0.6793,0.6795,0.6793,0.6794,921199997.0
2007-08-29 01:58:00,0.6794,0.6794,0.6794,0.6794,185600000.0
2007-08-29 01:59:00,0.6794,0.6795,0.6793,0.67935,654499997.0
2007-08-29 02:00:00,0.67935,0.67935,0.6792,0.6792,1529099998.0
2007-08-29 02:01:00,0.6792,0.67925,0.67915,0.67915,505799998.0
2007-08-29 02:02:00,0.67915,0.67925,0.6791,0.67925,1006500011.0
2007-08-29 02:03:00,0.67925,0.6793,0.67915,0.67925,1215800007.0
2007-08-29 02:04:00,0.67925,0.6793,0.6792,0.67925,553899996.0
2007-08-29 02:05:00,0.67925,0.67935,0.67925,0.6793,556700002.0
2007-08-29 02:06:00,0.6793,0.6793,0.67915,0.6792,566199999.0
2007-08-29 02:07:00,0.6792,0.67935,0.67915,0.6793,763699999.0
2007-08-29 02:08:00,0.6793,0.67935,0.6792,0.6793,263600001.0
2007-08-29 02:09:00,0.6793,0.67935,0.67915,0.67935,482700003.0
2007-08-29 02:10:00,0.67935,0.67935,0.67915,0.67925,390700000.0
2007-08-29 02:11:00,0.67925,0.6793,0.67915,0.67925,108300001.0
2007-08-29 02:12:00,0.6793,0.6793,0.6792,0.6792,640699991.0
2007-08-29 02:13:00,0.6793,0.6793,0.67915,0.6792,194500006.0
2007-08-29 02:14:00,0.6791,0.6791,0.679,0.679,1233299986.0
2007-08-29 02:15:00,0.679,0.6791,0.67895,0.67905,1233299986.0
2007-08-29 02:16:00,0.67905,0.67905,0.67895,0.679,765799999.0
2007-08-29 02:17:00,0.67895,0.67905,0.67895,0.679,1313600005.0
2007-08-29 02:18:00,0.679,0.679,0.6789,0.67895,748600011.0
2007-08-29 02:19:00,0.679,0.679,0.67875,0.67895,1144199991.0
2007-08-29 02:20:00,0.679,0.679,0.6789,0.679,595899998.0
2007-08-29 02:21:00,0.679,0.67905,0.6789,0.67895,723699994.0
2007-08-29 02:22:00,0.67895,0.679,0.67895,0.679,434600001.0
2007-08-29 02:23:00,0.679,0.679,0.67895,0.679,326700002.0
2007-08-29 02:24:00,0.679,0.67905,0.679,0.67905,387399999.0
2007-08-29 02:25:00,0.67905,0.67905,0.6789,0.6789,1173100007.0
2007-08-29 02:26:00,0.6789,0.6789,0.67875,0.6788,1259399992.0
2007-08-29 02:27:00,0.6788,0.6789,0.67875,0.67885,743099997.0
2007-08-29 02:28:00,0.67885,0.679,0.6788,0.679,167900001.0
2007-08-29 02:29:00,0.679,0.67905,0.6789,0.67895,515799997.0
2007-08-29 02:30:00,0.679,0.67905,0.67875,0.6789,590400008.0
2007-08-29 02:31:00,0.6789,0.679,0.6789,0.679,153600000.0
2007-08-29 02:32:00,0.679,0.679,0.67875,0.6788,575500000.0
2007-08-29 02:33:00,0.6788,0.67885,0.67875,0.67885,1299700002.0
2007-08-29 02:34:00,0.6789,0.6789,0.67875,0.6788,207799999.0
2007-08-29 02:35:00,0.67875,0.6789,0.67875,0.6789,1356800010.0
2007-08-29 02:36:00,0.6789,0.6789,0.6788,0.6789,997100018.0
2007-08-29 02:37:00,0.6788,0.679,0.6788,0.679,350100001.0
2007-08-29 02:38:00,0.679,0.679,0.6788,0.679,1219200016.0
2007-08-29 02:39:00,0.679,0.679,0.67885,0.679,757599997.0
2007-08-29 02:40:00,0.67895,0.6791,0.67895,0.6791,428000003.0
2007-08-29 02:41:00,0.6791,0.6791,0.679,0.67905,255899999.0
2007-08-29 02:42:00,0.67905,0.67905,0.679,0.679,75800003.0
2007-08-29 02:43:00,0.679,0.67905,0.6789,0.679,307500001.0
2007-08-29 02:44:00,0.679,0.67905,0.679,0.67905,261299999.0
2007-08-29 02:45:00,0.679,0.67905,0.679,0.679,342100000.0
2007-08-29 02:46:00,0.679,0.67915,0.679,0.67905,766100002.0
2007-08-29 02:47:00,0.67905,0.67915,0.67905,0.6791,569900015.0
2007-08-29 02:48:00,0.6791,0.67915,0.6791,0.67915,94000000.0
2007-08-29 02:49:00,0.67915,0.6792,0.67915,0.67915,27200000.0
2007-08-29 02:50:00,0.67915,0.67915,0.67905,0.6791,198200002.0
2007-08-29 02:51:00,0.6791,0.67915,0.67905,0.6791,544600002.0
2007-08-29 02:52:00,0.67905,0.6791,0.679,0.679,589799997.0
2007-08-29 02:53:00,0.679,0.6791,0.679,0.6791,202700000.0
2007-08-29 02:54:00,0.6791,0.6792,0.679,0.679,320400000.0
2007-08-29 02:55:00,0.679,0.67905,0.67875,0.67905,1568400001.0
2007-08-29 02:56:00,0.67905,0.67905,0.6789,0.6789,371500000.0
2007-08-29 02:57:00,0.67895,0.679,0.6789,0.679,248299998.0
2007-08-29 02:58:00,0.679,0.679,0.6789,0.679,186900003.0
2007-08-29 02:59:00,0.679,0.679,0.67895,0.67895,21800000.0
2007-08-29 03:00:00,0.679,0.679,0.67895,0.67895,29200000.0
2007-08-29 03:01:00,0.67895,0.679,0.67895,0.679,107499999.0
2007-08-29 03:02:00,0.679,0.679,0.6789,0.6789,577999996.0
2007-08-29 03:03:00,0.6789,0.679,0.6789,0.67895,1167999996.0
2007-08-29 03:04:00,0.67895,0.67895,0.6789,0.67895,19100000.0
2007-08-29 03:05:00,0.67895,0.67895,0.67875,0.67885,422699995.0
2007-08-29 03:06:00,0.6789,0.67895,0.67885,0.67885,401800000.0
2007-08-29 03:07:00,0.67885,0.679,0.67885,0.67895,388195127.0
2007-08-29 03:08:00,0.679,0.67915,0.6789,0.6791,898495093.0
2007-08-29 03:09:00,0.6791,0.6791,0.679,0.6791,243699996.0
2007-08-29 03:10:00,0.6791,0.6791,0.679,0.679,319699998.0
2007-08-29 03:11:00,0.67905,0.67905,0.67905,0.67905,46400000.0
2007-08-29 03:12:00,0.679,0.67905,0.67895,0.679,352000000.0
2007-08-29 03:13:00,0.679,0.6791,0.679,0.6791,690899999.0
2007-08-29 03:14:00,0.67905,0.67915,0.67895,0.67915,1727000004.0
2007-08-29 03:15:00,0.67915,0.6792,0.6791,0.6792,495899999.0
2007-08-29 03:16:00,0.6792,0.67925,0.6792,0.67925,265400003.0
2007-08-29 03:17:00,0.67925,0.67925,0.6792,0.67925,299600000.0
2007-08-29 03:18:00,0.67925,0.67925,0.67925,0.67925,12000000.0
2007-08-29 03:19:00,0.6793,0.67935,0.6793,0.6793,233000000.0
2007-08-29 03:20:00,0.6793,0.6794,0.67925,0.67925,795600001.0
2007-08-29 03:21:00,0.6792,0.67935,0.67915,0.67925,893199995.0
2007-08-29 03:22:00,0.6793,0.67945,0.6793,0.67935,386499999.0
2007-08-29 03:23:00,0.67935,0.67935,0.6792,0.6793,623199996.0
2007-08-29 03:24:00,0.6793,0.6793,0.67915,0.6792,1011400002.0
2007-08-29 03:25:00,0.6793,0.6793,0.67915,0.6792,259699999.0
2007-08-29 03:26:00,0.6792,0.6793,0.6792,0.6793,206400000.0
2007-08-29 03:27:00,0.6793,0.6793,0.67925,0.6793,98400000.0
2007-08-29 03:28:00,0.6793,0.6793,0.6792,0.6792,2030799998.0
2007-08-29 03:29:00,0.6792,0.6793,0.6792,0.6793,1005600002.0
2007-08-29 03:30:00,0.6792,0.6792,0.6791,0.6791,1005600002.0
2007-08-29 03:31:00,0.679,0.679,0.67895,0.67895,1005600002.0
2007-08-29 03:32:00,0.67895,0.6792,0.67895,0.67915,1294600003.0
2007-08-29 03:33:00,0.67915,0.67925,0.67905,0.67925,696800005.0
2007-08-29 03:34:00,0.67925,0.67925,0.679,0.6791,908600003.0
2007-08-29 03:35:00,0.67905,0.6791,0.679,0.679,613300003.0
2007-08-29 03:36:00,0.679,0.6791,0.679,0.679,868900003.0
2007-08-29 03:37:00,0.6791,0.67915,0.67905,0.67905,209400000.0
2007-08-29 03:38:00,0.67905,0.67915,0.67905,0.6791,581600001.0
2007-08-29 03:39:00,0.6791,0.67915,0.67895,0.67895,1164500002.0
2007-08-29 03:40:00,0.679,0.679,0.67895,0.67895,135100001.0
2007-08-29 03:41:00,0.679,0.67905,0.67895,0.67895,133500001.0
2007-08-29 03:42:00,0.679,0.679,0.679,0.679,174200001.0
2007-08-29 03:43:00,0.679,0.6791,0.679,0.679,1013499988.0
2007-08-29 03:44:00,0.679,0.67915,0.679,0.6791,549599997.0
2007-08-29 03:45:00,0.6791,0.67915,0.67895,0.679,1276300010.0
2007-08-29 03:46:00,0.67895,0.6791,0.67895,0.679,694499995.0
2007-08-29 03:47:00,0.679,0.67915,0.679,0.6791,883599986.0
2007-08-29 03:48:00,0.6791,0.6791,0.67905,0.67905,335500000.0
2007-08-29 03:49:00,0.6791,0.67915,0.67905,0.67915,1032200000.0
2007-08-29 03:50:00,0.67915,0.67915,0.67905,0.6791,340400000.0
2007-08-29 03:51:00,0.6791,0.6791,0.6791,0.6791,417300001.0
2007-08-29 03:52:00,0.67905,0.6791,0.67905,0.6791,313900000.0
2007-08-29 03:53:00,0.6791,0.6791,0.67905,0.6791,504899998.0
2007-08-29 03:54:00,0.6791,0.6791,0.6791,0.6791,271699998.0
2007-08-29 03:55:00,0.6791,0.6791,0.67905,0.67905,66600000.0
2007-08-29 03:56:00,0.67905,0.6791,0.679,0.6791,258699992.0
2007-08-29 03:57:00,0.67905,0.6792,0.679,0.67915,1126799999.0
2007-08-29 03:58:00,0.67915,0.67915,0.6791,0.67915,360699996.0
2007-08-29 03:59:00,0.6791,0.67925,0.6791,0.67925,325800002.0
2007-08-29 04:00:00,0.67925,0.67925,0.67925,0.67925,69000003.0
2007-08-29 04:01:00,0.67925,0.67925,0.67905,0.67905,573600003.0
2007-08-29 04:02:00,0.67905,0.67915,0.67905,0.6791,275748125.0
2007-08-29 04:03:00,0.67915,0.67915,0.67895,0.679,410099994.0
2007-08-29 04:04:00,0.67895,0.6791,0.67895,0.679,439100005.0
2007-08-29 04:05:00,0.679,0.679,0.6789,0.679,2119300015.0
2007-08-29 04:06:00,0.679,0.679,0.67885,0.6789,841799990.0
2007-08-29 04:07:00,0.6789,0.679,0.67885,0.67895,374099998.0
2007-08-29 04:08:00,0.67895,0.67915,0.6789,0.67915,1929700002.0
2007-08-29 04:09:00,0.67915,0.6792,0.6791,0.6792,312099996.0
2007-08-29 04:10:00,0.6792,0.6792,0.67915,0.6792,631600000.0
2007-08-29 04:11:00,0.6792,0.6792,0.6791,0.6791,1353599995.0
2007-08-29 04:12:00,0.6791,0.6791,0.67905,0.6791,194900005.0
2007-08-29 04:13:00,0.6791,0.6791,0.67905,0.67905,348400006.0
2007-08-29 04:14:00,0.679,0.679,0.679,0.679,437999995.0
2007-08-29 04:15:00,0.679,0.67905,0.679,0.67905,250100003.0
2007-08-29 04:16:00,0.67905,0.67905,0.679,0.679,425100002.0
2007-08-29 04:17:00,0.679,0.679,0.679,0.679,192400000.0
2007-08-29 04:18:00,0.679,0.67905,0.679,0.679,376900003.0
2007-08-29 04:19:00,0.67905,0.67905,0.67905,0.67905,7200000.0
2007-08-29 04:20:00,0.67905,0.67905,0.67905,0.67905,3200000.0
2007-08-29 04:21:00,0.67905,0.67905,0.67905,0.67905,5600000.0
2007-08-29 04:22:00,0.67905,0.67905,0.67905,0.67905,3200000.0
2007-08-29 04:23:00,0.6791,0.6791,0.679,0.67905,670099999.0
2007-08-29 04:24:00,0.67905,0.6791,0.679,0.679,90299999.0
2007-08-29 04:25:00,0.679,0.67905,0.679,0.679,144899999.0
2007-08-29 04:26:00,0.679,0.679,0.679,0.679,484599996.0
2007-08-29 04:27:00,0.679,0.6791,0.679,0.6791,331400001.0
2007-08-29 04:28:00,0.6791,0.6791,0.67905,0.67905,82400000.0
2007-08-29 04:29:00,0.6791,0.6791,0.67895,0.67895,98499999.0
2007-08-29 04:30:00,0.67895,0.679,0.67895,0.679,290400002.0
2007-08-29 04:31:00,0.679,0.679,0.679,0.679,128800000.0
2007-08-29 04:32:00,0.679,0.679,0.679,0.679,866100000.0
2007-08-29 04:33:00,0.679,0.679,0.679,0.679,31000000.0
2007-08-29 04:34:00,0.679,0.679,0.679,0.679,62000000.0
2007-08-29 04:35:00,0.679,0.679,0.679,0.679,62000000.0
2007-08-29 04:36:00,0.679,0.679,0.67895,0.679,407700000.0
2007-08-29 04:37:00,0.679,0.6791,0.679,0.6791,78799997.0
2007-08-29 04:38:00,0.67905,0.67905,0.6789,0.679,356200001.0
2007-08-29 04:39:00,0.679,0.679,0.67895,0.679,232399998.0
2007-08-29 04:40:00,0.67895,0.679,0.67895,0.679,228399999.0
2007-08-29 04:41:00,0.679,0.679,0.67895,0.67895,220400000.0
2007-08-29 04:42:00,0.679,0.679,0.679,0.679,213300000.0
2007-08-29 04:43:00,0.679,0.6791,0.679,0.67905,238700001.0
2007-08-29 04:44:00,0.67905,0.67905,0.67895,0.67895,10700000.0
2007-08-29 04:45:00,0.67895,0.67905,0.67895,0.67905,33200000.0
2007-08-29 04:46:00,0.679,0.679,0.67885,0.6789,167599999.0
2007-08-29 04:47:00,0.6789,0.6789,0.6789,0.6789,1090400001.0
2007-08-29 04:48:00,0.6789,0.679,0.6789,0.67895,579699999.0
2007-08-29 04:49:00,0.67895,0.679,0.6789,0.679,358000000.0
2007-08-29 04:50:00,0.679,0.679,0.67895,0.679,526199991.0
2007-08-29 04:51:00,0.679,0.679,0.679,0.679,124200000.0
2007-08-29 04:52:00,0.679,0.679,0.67895,0.679,137900000.0
2007-08-29 04:53:00,0.6789,0.6789,0.6789,0.6789,856000008.0
2007-08-29 04:54:00,0.6789,0.6789,0.6789,0.6789,127500000.0
2007-08-29 04:55:00,0.6789,0.6789,0.67885,0.67885,162100000.0
2007-08-29 04:56:00,0.6789,0.6789,0.6789,0.6789,164000000.0
2007-08-29 04:57:00,0.6789,0.6789,0.6789,0.6789,489000000.0
2007-08-29 04:58:00,0.67885,0.6789,0.67885,0.67885,699999989.0
2007-08-29 04:59:00,0.67885,0.679,0.67885,0.679,434300004.0
2007-08-29 05:00:00,0.67885,0.679,0.67885,0.67885,1375200004.0
2007-08-29 05:01:00,0.6789,0.6789,0.67885,0.6789,1780700008.0
2007-08-29 05:02:00,0.6789,0.6789,0.6789,0.6789,357199993.0
2007-08-29 05:03:00,0.6789,0.6789,0.6789,0.6789,146700000.0
2007-08-29 05:04:00,0.6789,0.6789,0.6789,0.6789,34500000.0
2007-08-29 05:05:00,0.6789,0.6789,0.67885,0.67885,164500002.0
2007-08-29 05:06:00,0.67885,0.6789,0.67885,0.6789,233199995.0
2007-08-29 05:07:00,0.6789,0.67905,0.67885,0.67895,1632600001.0
2007-08-29 05:08:00,0.6789,0.6791,0.67885,0.679,1535000006.0
2007-08-29 05:09:00,0.679,0.679,0.679,0.679,895000002.0
2007-08-29 05:10:00,0.679,0.6791,0.67895,0.6791,906700019.0
2007-08-29 05:11:00,0.679,0.6791,0.679,0.6791,331900008.0
2007-08-29 05:12:00,0.6791,0.6791,0.67885,0.67885,975799993.0
2007-08-29 05:13:00,0.6789,0.679,0.6789,0.679,392200000.0
2007-08-29 05:14:00,0.679,0.679,0.679,0.679,75700000.0
2007-08-29 05:15:00,0.679,0.679,0.679,0.679,44800000.0
2007-08-29 05:16:00,0.679,0.679,0.67895,0.679,189500001.0
2007-08-29 05:17:00,0.679,0.679,0.679,0.679,185200000.0
2007-08-29 05:18:00,0.679,0.679,0.6789,0.679,372599996.0
2007-08-29 05:19:00,0.679,0.679,0.67895,0.679,150200000.0
2007-08-29 05:20:00,0.679,0.679,0.6789,0.67895,45100000.0
2007-08-29 05:21:00,0.67895,0.679,0.6788,0.6788,117399999.0
2007-08-29 05:22:00,0.6788,0.6788,0.6788,0.6788,74299998.0
2007-08-29 05:23:00,0.6788,0.6789,0.67875,0.6788,336400000.0
2007-08-29 05:24:00,0.6788,0.6788,0.6788,0.6788,25400000.0
2007-08-29 05:25:00,0.6788,0.6788,0.67875,0.6788,77700000.0
2007-08-29 05:26:00,0.6788,0.6788,0.67875,0.67875,382100001.0
2007-08-29 05:27:00,0.6788,0.6788,0.6788,0.6788,370599996.0
2007-08-29 05:28:00,0.6788,0.6788,0.67875,0.67875,361799996.0
2007-08-29 05:29:00,0.6788,0.6789,0.67875,0.67885,601100001.0
2007-08-29 05:30:00,0.6789,0.6789,0.6787,0.6788,741699998.0
2007-08-29 05:31:00,0.6788,0.67885,0.67875,0.67885,229264837.0
2007-08-29 05:32:00,0.67885,0.67885,0.6788,0.6788,573599999.0
2007-08-29 05:33:00,0.6788,0.67885,0.6788,0.67885,297100000.0
2007-08-29 05:34:00,0.67885,0.6789,0.67875,0.67875,657600002.0
2007-08-29 05:35:00,0.67885,0.67895,0.6788,0.6788,557899999.0
2007-08-29 05:36:00,0.67885,0.6789,0.6788,0.6788,184000000.0
2007-08-29 05:37:00,0.67885,0.67895,0.6788,0.6788,903500001.0
2007-08-29 05:38:00,0.67885,0.679,0.6788,0.6789,826199987.0
2007-08-29 05:39:00,0.6789,0.679,0.67885,0.679,917800002.0
2007-08-29 05:40:00,0.67895,0.6791,0.67895,0.679,404699998.0
2007-08-29 05:41:00,0.679,0.6791,0.6789,0.679,949499995.0
2007-08-29 05:42:00,0.679,0.67905,0.67895,0.67905,177999999.0
2007-08-29 05:43:00,0.679,0.6791,0.679,0.679,473299999.0
2007-08-29 05:44:00,0.679,0.6791,0.67895,0.679,186200000.0
2007-08-29 05:45:00,0.67905,0.6792,0.67895,0.6791,961200008.0
2007-08-29 05:46:00,0.6791,0.6792,0.6791,0.6792,1067099983.0
2007-08-29 05:47:00,0.6792,0.6792,0.67915,0.6792,312299999.0
2007-08-29 05:48:00,0.6792,0.6792,0.67915,0.67915,964900001.0
2007-08-29 05:49:00,0.6792,0.67925,0.6792,0.6792,518800001.0
2007-08-29 05:50:00,0.67925,0.67925,0.67925,0.67925,4000000.0
2007-08-29 05:51:00,0.67925,0.67925,0.6792,0.6792,984599989.0
2007-08-29 05:52:00,0.6792,0.6792,0.67895,0.67905,953699997.0
2007-08-29 05:53:00,0.679,0.6791,0.679,0.679,279100000.0
2007-08-29 05:54:00,0.679,0.679,0.679,0.679,279100000.0
2007-08-29 05:55:00,0.679,0.679,0.67875,0.67875,891000019.0
2007-08-29 05:56:00,0.67875,0.67875,0.67865,0.67875,862899990.0
2007-08-29 05:57:00,0.6787,0.6788,0.6787,0.67875,593700003.0
2007-08-29 05:58:00,0.67875,0.67885,0.6787,0.67875,1117599999.0
2007-08-29 05:59:00,0.6788,0.6788,0.6787,0.67875,603100014.0
2007-08-29 06:00:00,0.67875,0.6788,0.6787,0.6788,632500000.0
2007-08-29 06:01:00,0.6788,0.67885,0.67875,0.6788,757999994.0
2007-08-29 06:02:00,0.67875,0.6788,0.6787,0.6788,532500006.0
2007-08-29 06:03:00,0.67875,0.67885,0.6787,0.67875,559099993.0
2007-08-29 06:04:00,0.67875,0.67875,0.6784,0.6786,2110699996.0
2007-08-29 06:05:00,0.6786,0.6787,0.6785,0.6785,1537899995.0
2007-08-29 06:06:00,0.6784,0.67865,0.6784,0.6786,1537899995.0
2007-08-29 06:07:00,0.67855,0.67875,0.67855,0.6787,555899997.0
2007-08-29 06:08:00,0.6787,0.67875,0.6785,0.6786,1069399992.0
2007-08-29 06:09:00,0.67865,0.6788,0.67855,0.67865,1635799992.0
2007-08-29 06:10:00,0.6787,0.6788,0.67855,0.6787,641100004.0
2007-08-29 06:11:00,0.6787,0.67875,0.6786,0.67865,469099996.0
2007-08-29 06:12:00,0.67865,0.6787,0.67855,0.6786,670399996.0
2007-08-29 06:13:00,0.6786,0.67865,0.67855,0.6786,409899997.0
2007-08-29 06:14:00,0.6787,0.6787,0.67855,0.6787,528899995.0
2007-08-29 06:15:00,0.6787,0.6788,0.6786,0.6786,1186099993.0
2007-08-29 06:16:00,0.6787,0.6789,0.6786,0.6788,1375800007.0
2007-08-29 06:17:00,0.6789,0.6789,0.6787,0.6787,1375800007.0
2007-08-29 06:18:00,0.6786,0.679,0.6786,0.6789,1375800007.0
2007-08-29 06:19:00,0.679,0.679,0.6787,0.679,1375800007.0
2007-08-29 06:20:00,0.6789,0.6789,0.6787,0.6788,1375800007.0
2007-08-29 06:21:00,0.67875,0.6788,0.67865,0.67875,1375800007.0
2007-08-29 06:22:00,0.67875,0.67895,0.67865,0.6788,1488499985.0
2007-08-29 06:23:00,0.6788,0.67895,0.6788,0.67895,577399994.0
2007-08-29 06:24:00,0.67895,0.67895,0.67875,0.67875,673599989.0
2007-08-29 06:25:00,0.6788,0.67895,0.6788,0.6788,724800000.0
2007-08-29 06:26:00,0.6788,0.6788,0.67875,0.67875,914499996.0
2007-08-29 06:27:00,0.67875,0.6788,0.67875,0.6788,32800000.0
2007-08-29 06:28:00,0.6788,0.6788,0.67875,0.67875,19200000.0
2007-08-29 06:29:00,0.67875,0.67875,0.67865,0.67875,655900000.0
2007-08-29 06:30:00,0.67875,0.67875,0.67855,0.67855,290899996.0
2007-08-29 06:31:00,0.67855,0.67875,0.67855,0.67875,75300000.0
2007-08-29 06:32:00,0.67875,0.6788,0.6787,0.6788,164500000.0
2007-08-29 06:33:00,0.6788,0.67905,0.6788,0.6789,442999999.0
2007-08-29 06:34:00,0.6789,0.679,0.6788,0.6788,828400000.0
2007-08-29 06:35:00,0.6788,0.67895,0.6787,0.67895,1239899988.0
2007-08-29 06:36:00,0.67895,0.679,0.67885,0.6789,730700005.0
2007-08-29 06:37:00,0.67885,0.679,0.6788,0.6789,1252199996.0
2007-08-29 06:38:00,0.6789,0.6789,0.67885,0.6789,643400000.0
2007-08-29 06:39:00,0.6789,0.679,0.67885,0.6789,1152799997.0
2007-08-29 06:40:00,0.6789,0.679,0.6788,0.67885,1516191931.0
2007-08-29 06:41:00,0.6789,0.6789,0.6788,0.67885,258899995.0
2007-08-29 06:42:00,0.67885,0.67895,0.6788,0.6789,157000000.0
2007-08-29 06:43:00,0.6789,0.679,0.6788,0.6788,580300004.0
2007-08-29 06:44:00,0.6788,0.67885,0.6788,0.6788,73700000.0
2007-08-29 06:45:00,0.6788,0.67885,0.6788,0.67885,68299999.0
2007-08-29 06:46:00,0.67885,0.67885,0.67885,0.67885,21900000.0
2007-08-29 06:47:00,0.67885,0.67895,0.6787,0.6788,225800000.0
2007-08-29 06:48:00,0.6788,0.6788,0.67875,0.6788,398100003.0
2007-08-29 06:49:00,0.67885,0.67885,0.6788,0.6788,165300003.0
2007-08-29 06:50:00,0.67875,0.67885,0.67875,0.67885,598499995.0
2007-08-29 06:51:00,0.67885,0.67885,0.67875,0.6788,192900002.0
2007-08-29 06:52:00,0.67875,0.67885,0.67875,0.6788,307378858.0
2007-08-29 06:53:00,0.67885,0.6789,0.67885,0.6789,15357720.0
2007-08-29 06:54:00,0.6789,0.679,0.6789,0.679,293300000.0
2007-08-29 06:55:00,0.679,0.67905,0.67885,0.6789,759300002.0
2007-08-29 06:56:00,0.6789,0.6789,0.6789,0.6789,431499992.0
2007-08-29 06:57:00,0.6789,0.6789,0.67885,0.67885,16800000.0
2007-08-29 06:58:00,0.67885,0.6789,0.67875,0.6789,412599995.0
2007-08-29 06:59:00,0.6789,0.6789,0.67885,0.67885,664399998.0
2007-08-29 07:00:00,0.6788,0.67885,0.67875,0.67885,406999998.0
2007-08-29 07:01:00,0.67885,0.6789,0.67885,0.67885,486000002.0
2007-08-29 07:02:00,0.67885,0.67885,0.67885,0.67885,16800000.0
2007-08-29 07:03:00,0.67885,0.67885,0.67885,0.67885,9600000.0
2007-08-29 07:04:00,0.67885,0.67885,0.6788,0.67885,75000001.0
2007-08-29 07:05:00,0.67885,0.67885,0.67875,0.67885,341999992.0
2007-08-29 07:06:00,0.67885,0.67885,0.67885,0.67885,2400000.0
2007-08-29 07:07:00,0.67885,0.6789,0.6788,0.6789,111800001.0
2007-08-29 07:08:00,0.6789,0.67895,0.67885,0.67895,31200000.0
2007-08-29 07:09:00,0.67885,0.67895,0.67885,0.6789,585100006.0
2007-08-29 07:10:00,0.6789,0.679,0.67885,0.6789,469399995.0
2007-08-29 07:11:00,0.67895,0.67895,0.6788,0.67885,230399998.0
2007-08-29 07:12:00,0.6789,0.6789,0.6789,0.6789,16300000.0
2007-08-29 07:13:00,0.6789,0.67895,0.67885,0.67895,44500000.0
2007-08-29 07:14:00,0.67895,0.67895,0.67885,0.67895,69600000.0
2007-08-29 07:15:00,0.67895,0.679,0.67885,0.67895,452599987.0
2007-08-29 07:16:00,0.67895,0.679,0.6789,0.67895,59900000.0
2007-08-29 07:17:00,0.67895,0.67895,0.6789,0.6789,11100000.0
2007-08-29 07:18:00,0.6789,0.679,0.67885,0.67885,48900000.0
2007-08-29 07:19:00,0.6789,0.679,0.6789,0.6789,93100001.0
2007-08-29 07:20:00,0.6789,0.6789,0.6789,0.6789,8000000.0
2007-08-29 07:21:00,0.6789,0.6789,0.6789,0.6789,33200000.0
2007-08-29 07:22:00,0.6789,0.6789,0.6789,0.6789,246100000.0
2007-08-29 07:23:00,0.67895,0.679,0.6789,0.6789,36800000.0
2007-08-29 07:24:00,0.6789,0.679,0.67885,0.67895,36900000.0
2007-08-29 07:25:00,0.67895,0.6791,0.67895,0.679,254600000.0
2007-08-29 07:26:00,0.679,0.67905,0.6789,0.679,665199994.0
2007-08-29 07:27:00,0.679,0.67905,0.67885,0.67895,1104699982.0
2007-08-29 07:28:00,0.679,0.6791,0.67895,0.6791,444499994.0
2007-08-29 07:29:00,0.6791,0.6791,0.67895,0.679,499400001.0
2007-08-29 07:30:00,0.679,0.679,0.6789,0.679,666100000.0
2007-08-29 07:31:00,0.67895,0.679,0.6789,0.67895,584200002.0
2007-08-29 07:32:00,0.67895,0.6791,0.6789,0.6791,237999999.0
2007-08-29 07:33:00,0.6791,0.67915,0.679,0.67905,1189000001.0
2007-08-29 07:34:00,0.67905,0.67915,0.679,0.679,1163900010.0
2007-08-29 07:35:00,0.679,0.679,0.679,0.679,831800009.0
2007-08-29 07:36:00,0.679,0.679,0.67895,0.679,726699986.0
2007-08-29 07:37:00,0.679,0.679,0.6789,0.67895,537499993.0
2007-08-29 07:38:00,0.67895,0.679,0.67895,0.67895,560000010.0
2007-08-29 07:39:00,0.679,0.679,0.6788,0.6789,1217700002.0
2007-08-29 07:40:00,0.67895,0.67905,0.67895,0.679,245100001.0
2007-08-29 07:41:00,0.679,0.679,0.6789,0.679,952299992.0
2007-08-29 07:42:00,0.6789,0.67905,0.6789,0.67905,460099998.0
2007-08-29 07:43:00,0.67905,0.6791,0.67895,0.6791,159000004.0
2007-08-29 07:44:00,0.6791,0.6792,0.6791,0.6792,660599994.0
2007-08-29 07:45:00,0.67915,0.6792,0.67895,0.67895,1106999998.0
2007-08-29 07:46:00,0.679,0.67915,0.6789,0.6791,1653199995.0
2007-08-29 07:47:00,0.6791,0.6792,0.6791,0.67915,713899991.0
2007-08-29 07:48:00,0.6791,0.6792,0.67905,0.6792,657600002.0
2007-08-29 07:49:00,0.6792,0.6792,0.6791,0.6792,494499998.0
2007-08-29 07:50:00,0.67915,0.6792,0.67905,0.6791,578799998.0
2007-08-29 07:51:00,0.6791,0.6791,0.679,0.6791,783799996.0
2007-08-29 07:52:00,0.6791,0.67915,0.67905,0.6791,573599996.0
2007-08-29 07:53:00,0.6791,0.6792,0.6791,0.6792,736600002.0
2007-08-29 07:54:00,0.6792,0.6792,0.67905,0.6792,595399995.0
2007-08-29 07:55:00,0.6792,0.6792,0.67905,0.6792,1577500016.0
2007-08-29 07:57:00,0.67925,0.6793,0.6791,0.67925,1284799987.0
2007-08-29 07:58:00,0.6793,0.6793,0.6792,0.6793,861100003.0
2007-08-29 07:59:00,0.6793,0.6793,0.679,0.6791,1315900015.0
2007-08-29 08:00:00,0.6791,0.6793,0.6791,0.6793,1292400000.0
2007-08-29 08:01:00,0.6793,0.67935,0.6792,0.6793,1498999995.0
2007-08-29 08:02:00,0.6793,0.6793,0.67915,0.67915,1256800003.0
2007-08-29 08:03:00,0.6792,0.6793,0.67915,0.6793,1078600012.0
2007-08-29 08:04:00,0.6793,0.6793,0.6791,0.67925,1512699998.0
2007-08-29 08:05:00,0.67915,0.6793,0.67915,0.6793,1203899998.0
2007-08-29 08:06:00,0.6792,0.6793,0.6792,0.6793,572999999.0
2007-08-29 08:07:00,0.67925,0.6793,0.67925,0.6793,572999999.0
2007-08-29 08:08:00,0.6793,0.6793,0.6793,0.6793,48800000.0
2007-08-29 08:09:00,0.6793,0.6793,0.6793,0.6793,172000000.0
2007-08-29 08:10:00,0.6794,0.6794,0.6793,0.6794,966700008.0
2007-08-29 08:11:00,0.6794,0.6794,0.67925,0.6793,966700008.0
2007-08-29 08:12:00,0.6793,0.6793,0.67925,0.6793,278100000.0
2007-08-29 08:13:00,0.6793,0.67935,0.6793,0.6793,591199996.0
2007-08-29 08:14:00,0.6793,0.6793,0.6792,0.6792,478400001.0
2007-08-29 08:15:00,0.6792,0.6793,0.6791,0.6792,1557400004.0
2007-08-29 08:16:00,0.6792,0.6794,0.67915,0.6794,865300001.0
2007-08-29 08:17:00,0.6794,0.6794,0.67895,0.67895,2073300002.0
2007-08-29 08:18:00,0.679,0.6791,0.679,0.6791,1051600004.0
2007-08-29 08:19:00,0.6791,0.6791,0.67895,0.67905,1051600004.0
2007-08-29 08:20:00,0.67905,0.67915,0.679,0.67905,636599998.0
2007-08-29 08:21:00,0.67905,0.6791,0.67905,0.6791,121600000.0
2007-08-29 08:22:00,0.6791,0.6791,0.67905,0.6791,813600001.0
2007-08-29 08:23:00,0.6791,0.6791,0.67905,0.67905,284000000.0
2007-08-29 08:24:00,0.67905,0.6791,0.67875,0.6788,1899900003.0
2007-08-29 08:25:00,0.6788,0.6789,0.6788,0.6789,892800006.0
2007-08-29 08:26:00,0.6789,0.67905,0.6789,0.679,892800006.0
2007-08-29 08:27:00,0.679,0.679,0.6789,0.679,759900005.0
2007-08-29 08:28:00,0.679,0.679,0.6789,0.6789,353600001.0
2007-08-29 08:29:00,0.6788,0.679,0.6788,0.6789,2065200011.0
2007-08-29 08:30:00,0.679,0.6792,0.679,0.6791,2065200011.0
2007-08-29 08:31:00,0.6792,0.6792,0.6791,0.6791,2065200011.0
2007-08-29 08:32:00,0.6791,0.6792,0.6791,0.6791,2065200011.0
2007-08-29 08:33:00,0.6792,0.6792,0.6791,0.6791,771600017.0
2007-08-29 08:34:00,0.6792,0.6793,0.6791,0.6791,771600017.0
2007-08-29 08:35:00,0.6792,0.6793,0.6791,0.6793,771600017.0
2007-08-29 08:37:00,0.6794,0.6794,0.6792,0.6792,771600017.0
2007-08-29 08:38:00,0.6793,0.6793,0.6792,0.6792,771600017.0
2007-08-29 08:39:00,0.6793,0.6793,0.6792,0.6792,771600017.0
2007-08-29 08:40:00,0.6791,0.6792,0.6791,0.6791,771600017.0
2007-08-29 08:41:00,0.6792,0.6792,0.6791,0.6791,771600017.0
2007-08-29 08:42:00,0.6792,0.6792,0.6791,0.6791,771600017.0
2007-08-29 08:43:00,0.6792,0.6792,0.6791,0.6791,771600017.0
2007-08-29 08:44:00,0.6792,0.6792,0.6791,0.6791,771600017.0
2007-08-29 08:45:00,0.6792,0.6792,0.6791,0.6791,771600017.0
2007-08-29 08:46:00,0.6791,0.6792,0.6791,0.67915,771600017.0
2007-08-29 08:48:00,0.679,0.679,0.679,0.679,1929400018.0
2007-08-29 08:49:00,0.6791,0.6791,0.679,0.6791,1929400018.0
2007-08-29 08:50:00,0.6791,0.6791,0.679,0.679,1929400018.0
2007-08-29 08:51:00,0.679,0.6791,0.679,0.6791,1687500014.0
2007-08-29 08:52:00,0.6792,0.6792,0.6791,0.6791,1687500014.0
2007-08-29 08:53:00,0.679,0.6791,0.6789,0.679,1687500014.0
2007-08-29 08:54:00,0.6791,0.6791,0.679,0.679,1687500014.0
2007-08-29 08:55:00,0.6791,0.6792,0.679,0.6791,1687500014.0
2007-08-29 08:56:00,0.6792,0.6792,0.6791,0.6792,1687500014.0
2007-08-29 08:59:00,0.6793,0.6794,0.6792,0.6793,1687500014.0
2007-08-29 09:00:00,0.6794,0.6794,0.6793,0.6793,1687500014.0
2007-08-29 09:01:00,0.6794,0.6794,0.6793,0.6793,1687500014.0
2007-08-29 09:02:00,0.6792,0.6795,0.6792,0.6794,1687500014.0
2007-08-29 09:03:00,0.6793,0.6794,0.6792,0.6792,1687500014.0
2007-08-29 09:04:00,0.6793,0.6793,0.6791,0.6792,1687500014.0
2007-08-29 09:05:00,0.6793,0.6793,0.679,0.679,1687500014.0
2007-08-29 09:06:00,0.6791,0.6791,0.679,0.679,1687500014.0
2007-08-29 09:07:00,0.6789,0.679,0.6789,0.6789,1687500014.0
2007-08-29 09:08:00,0.6788,0.6789,0.6788,0.6788,1687500014.0
2007-08-29 09:09:00,0.6789,0.6789,0.6788,0.6788,1687500014.0
2007-08-29 09:10:00,0.6789,0.6791,0.6789,0.679,1687500014.0
2007-08-29 09:12:00,0.6789,0.6792,0.6789,0.6791,1687500014.0
2007-08-29 09:13:00,0.6792,0.6792,0.6791,0.6792,1687500014.0
2007-08-29 09:17:00,0.6793,0.6793,0.6791,0.6792,1687500014.0
2007-08-29 09:18:00,0.6791,0.6792,0.679,0.679,1687500014.0
2007-08-29 09:19:00,0.6789,0.679,0.6788,0.679,1687500014.0
2007-08-29 09:20:00,0.6789,0.679,0.6787,0.6787,1687500014.0
2007-08-29 09:21:00,0.6788,0.6788,0.6787,0.6787,1687500014.0
2007-08-29 09:22:00,0.6786,0.6787,0.6786,0.6787,1687500014.0
2007-08-29 09:23:00,0.6786,0.6786,0.6784,0.6785,1687500014.0
2007-08-29 09:24:00,0.6786,0.6786,0.6786,0.6786,1687500014.0
2007-08-29 09:25:00,0.6787,0.6788,0.6787,0.6788,1687500014.0
2007-08-29 09:26:00,0.6786,0.6787,0.6786,0.6786,1687500014.0
2007-08-29 09:28:00,0.6787,0.6787,0.6786,0.6786,1687500014.0
2007-08-29 09:29:00,0.6785,0.6787,0.6784,0.6785,1687500014.0
2007-08-29 09:30:00,0.6787,0.6787,0.6786,0.6787,1687500014.0
2007-08-29 09:31:00,0.6788,0.6788,0.6785,0.6785,1687500014.0
2007-08-29 09:32:00,0.6786,0.6786,0.6785,0.6785,1687500014.0
2007-08-29 09:33:00,0.6786,0.6786,0.6785,0.6786,1687500014.0
2007-08-29 09:35:00,0.6785,0.6786,0.6785,0.6785,1687500014.0
2007-08-29 09:37:00,0.67855,0.6786,0.67855,0.6786,1687500014.0
2007-08-29 09:38:00,0.6786,0.6786,0.6785,0.6786,1597499995.0
2007-08-29 09:39:00,0.6786,0.6787,0.6786,0.6787,1597499995.0
2007-08-29 09:40:00,0.6787,0.6787,0.6786,0.6787,1467900012.0
2007-08-29 09:41:00,0.6788,0.6788,0.6787,0.6788,1467900012.0
2007-08-29 09:42:00,0.6787,0.6788,0.6787,0.6787,1467900012.0
2007-08-29 09:43:00,0.6786,0.6787,0.6785,0.6785,1467900012.0
2007-08-29 09:44:00,0.6784,0.6785,0.6784,0.6785,1467900012.0
2007-08-29 09:45:00,0.6784,0.6785,0.6783,0.6784,1467900012.0
2007-08-29 09:47:00,0.6785,0.6785,0.6784,0.6784,1467900012.0
2007-08-29 09:48:00,0.6783,0.6784,0.6783,0.6783,1467900012.0
2007-08-29 09:51:00,0.6784,0.6784,0.6783,0.6784,1467900012.0
2007-08-29 09:52:00,0.6783,0.6783,0.6783,0.6783,1467900012.0
2007-08-29 09:54:00,0.6784,0.6784,0.6783,0.6783,1467900012.0
2007-08-29 09:55:00,0.6784,0.6784,0.6784,0.6784,1467900012.0
2007-08-29 09:56:00,0.6785,0.6785,0.6784,0.6784,1467900012.0
2007-08-29 09:57:00,0.6785,0.6785,0.6784,0.6784,1467900012.0
2007-08-29 09:58:00,0.6785,0.6785,0.6784,0.6785,1467900012.0
2007-08-29 09:59:00,0.6786,0.6786,0.6784,0.6785,1467900012.0
2007-08-29 10:00:00,0.6786,0.6787,0.6785,0.6786,1467900012.0
2007-08-29 10:02:00,0.6787,0.6787,0.6786,0.6787,1467900012.0
2007-08-29 10:03:00,0.6785,0.6786,0.6785,0.6785,1467900012.0
2007-08-29 10:04:00,0.6786,0.6786,0.6785,0.6785,1467900012.0
2007-08-29 10:05:00,0.6786,0.6786,0.6784,0.6784,1467900012.0
2007-08-29 10:06:00,0.6785,0.6785,0.6784,0.6785,1467900012.0
2007-08-29 10:07:00,0.6786,0.6786,0.6785,0.6785,1467900012.0
2007-08-29 10:08:00,0.6786,0.6786,0.6782,0.6782,1467900012.0
2007-08-29 10:09:00,0.6783,0.6783,0.6782,0.6782,1467900012.0
2007-08-29 10:10:00,0.678,0.6781,0.678,0.678,1467900012.0
2007-08-29 10:11:00,0.6779,0.678,0.6779,0.6779,1467900012.0
2007-08-29 10:12:00,0.678,0.678,0.6776,0.6776,1467900012.0
2007-08-29 10:13:00,0.6777,0.6778,0.6776,0.6778,1467900012.0
2007-08-29 10:14:00,0.6777,0.6778,0.6775,0.6777,1467900012.0
2007-08-29 10:15:00,0.6776,0.6778,0.6776,0.6778,1467900012.0
2007-08-29 10:16:00,0.6779,0.678,0.6779,0.6779,1467900012.0
2007-08-29 10:17:00,0.678,0.678,0.6779,0.678,1467900012.0
2007-08-29 10:18:00,0.6781,0.6783,0.678,0.6782,1467900012.0
2007-08-29 10:19:00,0.6781,0.6781,0.678,0.6781,1467900012.0
2007-08-29 10:20:00,0.678,0.6781,0.678,0.6781,1467900012.0
2007-08-29 10:22:00,0.6779,0.678,0.6779,0.678,1467900012.0
2007-08-29 10:23:00,0.6781,0.6781,0.678,0.678,1467900012.0
2007-08-29 10:24:00,0.6779,0.6779,0.6779,0.6779,1467900012.0
2007-08-29 10:25:00,0.6778,0.6778,0.6778,0.6778,1467900012.0
2007-08-29 10:26:00,0.6777,0.6779,0.6777,0.6777,1467900012.0
2007-08-29 10:27:00,0.6778,0.6778,0.6777,0.6777,1467900012.0
2007-08-29 10:29:00,0.6778,0.6779,0.6777,0.6779,1467900012.0
2007-08-29 10:31:00,0.6778,0.6779,0.6778,0.6779,1467900012.0
2007-08-29 10:34:00,0.6778,0.6779,0.6778,0.6778,1467900012.0
2007-08-29 10:35:00,0.6777,0.6778,0.6777,0.6777,1467900012.0
2007-08-29 10:36:00,0.6778,0.6778,0.67765,0.67775,1467900012.0
2007-08-29 10:37:00,0.6777,0.6779,0.6777,0.6779,791000004.0
2007-08-29 10:38:00,0.678,0.678,0.6779,0.6779,791000004.0
2007-08-29 10:39:00,0.6778,0.6778,0.6778,0.6778,791000004.0
2007-08-29 10:40:00,0.6779,0.6779,0.67785,0.67785,791000004.0
2007-08-29 10:42:00,0.6779,0.6779,0.6778,0.6778,2021899996.0
2007-08-29 10:43:00,0.67775,0.6779,0.67775,0.6779,2021899996.0
2007-08-29 10:44:00,0.6779,0.678,0.67785,0.67795,1840599987.0
2007-08-29 10:45:00,0.678,0.678,0.6779,0.678,2092499988.0
2007-08-29 10:46:00,0.6779,0.678,0.6778,0.6779,2092499988.0
2007-08-29 10:47:00,0.678,0.678,0.6778,0.6778,2092499988.0
2007-08-29 10:48:00,0.678,0.678,0.6779,0.6779,2092499988.0
2007-08-29 10:49:00,0.678,0.678,0.678,0.678,2092499988.0
2007-08-29 10:50:00,0.6779,0.6779,0.6779,0.6779,2092499988.0
2007-08-29 10:52:00,0.6778,0.6779,0.6778,0.6779,2092499988.0
2007-08-29 10:53:00,0.678,0.678,0.6779,0.6779,2092499988.0
2007-08-29 10:55:00,0.678,0.678,0.67785,0.6779,2092499988.0
2007-08-29 10:56:00,0.6778,0.6779,0.6778,0.6779,1493500007.0
2007-08-29 10:57:00,0.6778,0.6778,0.6777,0.6778,1493500007.0
2007-08-29 10:59:00,0.6776,0.6776,0.6775,0.6775,1493500007.0
2007-08-29 11:00:00,0.6776,0.6777,0.6774,0.6775,1493500007.0
2007-08-29 11:01:00,0.6774,0.6775,0.6774,0.6775,1493500007.0
2007-08-29 11:02:00,0.6774,0.6775,0.6774,0.6775,1493500007.0
2007-08-29 11:03:00,0.6774,0.6775,0.6774,0.6775,1493500007.0
2007-08-29 11:04:00,0.6774,0.6775,0.6774,0.6775,1493500007.0
2007-08-29 11:05:00,0.6776,0.6776,0.6775,0.6776,1493500007.0
2007-08-29 11:06:00,0.6775,0.6776,0.6775,0.6776,1493500007.0
2007-08-29 11:08:00,0.6775,0.6776,0.6775,0.6776,1493500007.0
2007-08-29 11:09:00,0.6775,0.6776,0.6775,0.6776,1493500007.0
2007-08-29 11:10:00,0.6775,0.6775,0.6775,0.6775,1493500007.0
2007-08-29 11:11:00,0.6776,0.6776,0.6775,0.6775,1493500007.0
2007-08-29 11:13:00,0.6774,0.6775,0.6774,0.6774,1493500007.0
2007-08-29 11:14:00,0.6773,0.6773,0.6773,0.6773,1493500007.0
2007-08-29 11:15:00,0.6772,0.6773,0.6772,0.6772,1493500007.0
2007-08-29 11:16:00,0.6773,0.6773,0.6772,0.6773,1493500007.0
2007-08-29 11:20:00,0.6774,0.6775,0.6773,0.6774,1493500007.0
2007-08-29 11:21:00,0.6773,0.6774,0.6773,0.6773,1493500007.0
2007-08-29 11:22:00,0.6775,0.6775,0.6774,0.6775,1493500007.0
2007-08-29 11:23:00,0.67745,0.6776,0.67745,0.6776,1493500007.0
2007-08-29 11:24:00,0.67755,0.6776,0.67755,0.67755,1223800016.0
2007-08-29 11:25:00,0.6776,0.6776,0.6775,0.6775,1504600011.0
2007-08-29 11:26:00,0.6776,0.6776,0.6774,0.6774,1504600011.0
2007-08-29 11:27:00,0.6775,0.6775,0.6774,0.6775,1504600011.0
2007-08-29 11:28:00,0.6774,0.6774,0.6774,0.6774,1504600011.0
2007-08-29 11:29:00,0.6775,0.6775,0.6773,0.6773,1504600011.0
2007-08-29 11:30:00,0.6774,0.6774,0.6771,0.6771,1504600011.0
2007-08-29 11:31:00,0.6772,0.6772,0.6772,0.6772,1504600011.0
2007-08-29 11:32:00,0.6771,0.6772,0.6771,0.6771,1504600011.0
2007-08-29 11:33:00,0.6772,0.6772,0.6771,0.6771,1504600011.0
2007-08-29 11:34:00,0.677,0.677,0.677,0.677,1504600011.0
2007-08-29 11:35:00,0.6769,0.677,0.6767,0.6767,1504600011.0
2007-08-29 11:36:00,0.6768,0.6769,0.6767,0.6769,1504600011.0
2007-08-29 11:37:00,0.6768,0.6768,0.6768,0.6768,1504600011.0
2007-08-29 11:38:00,0.6767,0.6769,0.6767,0.6769,1504600011.0
2007-08-29 11:39:00,0.6769,0.677,0.6769,0.677,1504600011.0
2007-08-29 11:40:00,0.6768,0.6769,0.6767,0.6767,1957599967.0
2007-08-29 11:41:00,0.6766,0.6767,0.6766,0.6766,1957599967.0
2007-08-29 11:42:00,0.6767,0.6768,0.6766,0.6766,1957599967.0
2007-08-29 11:43:00,0.6767,0.6767,0.6765,0.6766,1957599967.0
2007-08-29 11:44:00,0.6765,0.6766,0.6765,0.6765,1957599967.0
2007-08-29 11:45:00,0.6766,0.6766,0.6765,0.6766,1957599967.0
2007-08-29 11:46:00,0.6765,0.6765,0.6765,0.6765,1957599967.0
2007-08-29 11:47:00,0.6766,0.6766,0.6765,0.6765,1957599967.0
2007-08-29 11:49:00,0.6766,0.6766,0.6765,0.6765,1957599967.0
2007-08-29 11:50:00,0.6764,0.6766,0.6764,0.6765,1957599967.0
2007-08-29 11:51:00,0.6766,0.6766,0.6765,0.6766,1957599967.0
2007-08-29 11:52:00,0.6765,0.6765,0.6765,0.6765,1957599967.0
2007-08-29 11:54:00,0.6766,0.6766,0.6765,0.6765,1957599967.0
2007-08-29 11:55:00,0.6764,0.6766,0.6764,0.6766,1957599967.0
2007-08-29 11:56:00,0.6765,0.6766,0.6765,0.6766,1957599967.0
2007-08-29 11:57:00,0.6767,0.6767,0.6765,0.6766,1957599967.0
2007-08-29 11:58:00,0.6767,0.6767,0.6766,0.6767,1957599967.0
2007-08-29 12:00:00,0.6765,0.6766,0.6765,0.6766,1957599967.0
2007-08-29 12:01:00,0.6767,0.6767,0.6766,0.6767,1957599967.0
2007-08-29 12:02:00,0.6768,0.6768,0.6767,0.6767,1957599967.0
2007-08-29 12:07:00,0.6768,0.6768,0.6768,0.6768,1957599967.0
2007-08-29 12:08:00,0.6769,0.6769,0.6768,0.6769,1957599967.0
2007-08-29 12:09:00,0.6768,0.6769,0.6768,0.6768,1957599967.0
2007-08-29 12:10:00,0.6769,0.6769,0.6768,0.6769,1957599967.0
2007-08-29 12:12:00,0.6768,0.6768,0.6768,0.6768,1957599967.0
2007-08-29 12:13:00,0.6769,0.6769,0.6767,0.6768,1957599967.0
2007-08-29 12:15:00,0.6769,0.6769,0.67675,0.6769,1957599967.0
2007-08-29 12:16:00,0.6769,0.6769,0.6769,0.6769,630599996.0
2007-08-29 12:17:00,0.6768,0.6769,0.6768,0.6768,630599996.0
2007-08-29 12:18:00,0.6769,0.6769,0.6768,0.6768,630599996.0
2007-08-29 12:19:00,0.6769,0.6769,0.6769,0.6769,630599996.0
2007-08-29 12:20:00,0.6768,0.6769,0.6768,0.6769,630599996.0
2007-08-29 12:21:00,0.677,0.677,0.6769,0.677,630599996.0
2007-08-29 12:23:00,0.6769,0.677,0.6769,0.677,630599996.0
2007-08-29 12:26:00,0.6769,0.677,0.6769,0.677,630599996.0
2007-08-29 12:27:00,0.6769,0.677,0.6768,0.6769,630599996.0
2007-08-29 12:28:00,0.677,0.677,0.677,0.677,630599996.0
2007-08-29 12:30:00,0.6769,0.677,0.6769,0.677,630599996.0
2007-08-29 12:32:00,0.6771,0.6771,0.677,0.677,630599996.0
2007-08-29 12:33:00,0.6771,0.6771,0.677,0.6771,630599996.0
2007-08-29 12:36:00,0.6772,0.6772,0.6771,0.6771,630599996.0
2007-08-29 12:38:00,0.677,0.6771,0.677,0.677,630599996.0
2007-08-29 12:39:00,0.6771,0.6771,0.677,0.6771,630599996.0
2007-08-29 12:40:00,0.677,0.677,0.677,0.677,630599996.0
2007-08-29 12:41:00,0.6771,0.6771,0.6771,0.6771,630599996.0
2007-08-29 12:42:00,0.6772,0.6772,0.677,0.677,630599996.0
2007-08-29 12:43:00,0.6771,0.6771,0.677,0.6771,630599996.0
2007-08-29 12:44:00,0.6771,0.6771,0.677,0.6771,1004899992.0
2007-08-29 12:45:00,0.677,0.6771,0.677,0.6771,1004899992.0
2007-08-29 12:46:00,0.677,0.677,0.677,0.677,1004899992.0
2007-08-29 12:47:00,0.6769,0.677,0.6769,0.677,1004899992.0
2007-08-29 12:48:00,0.6769,0.677,0.6769,0.677,1004899992.0
2007-08-29 12:49:00,0.6769,0.677,0.6769,0.677,1004899992.0
2007-08-29 12:51:00,0.6769,0.6769,0.6769,0.6769,1004899992.0
2007-08-29 12:52:00,0.6768,0.6769,0.6767,0.6767,1004899992.0
2007-08-29 12:53:00,0.6768,0.6768,0.6767,0.6767,1004899992.0
2007-08-29 12:55:00,0.6768,0.6768,0.6767,0.6768,1004899992.0
2007-08-29 12:56:00,0.6767,0.6767,0.6767,0.6767,1004899992.0
2007-08-29 12:57:00,0.6768,0.6768,0.6766,0.6766,1004899992.0
2007-08-29 12:58:00,0.6765,0.6766,0.6765,0.6766,1004899992.0
2007-08-29 12:59:00,0.6765,0.6766,0.6765,0.6765,1004899992.0
2007-08-29 13:00:00,0.6766,0.6766,0.6765,0.6765,1004899992.0
2007-08-29 13:01:00,0.6764,0.6765,0.6763,0.6764,1004899992.0
2007-08-29 13:02:00,0.6765,0.6766,0.6764,0.6766,1004899992.0
2007-08-29 13:03:00,0.6765,0.6767,0.6765,0.6766,1004899992.0
2007-08-29 13:04:00,0.6767,0.6767,0.6767,0.6767,1004899992.0
2007-08-29 13:05:00,0.6766,0.6767,0.6766,0.6766,1004899992.0
2007-08-29 13:06:00,0.6767,0.6767,0.6766,0.6767,1004899992.0
2007-08-29 13:07:00,0.6768,0.6768,0.6766,0.6767,1004899992.0
2007-08-29 13:08:00,0.6768,0.6768,0.6767,0.6767,1004899992.0
2007-08-29 13:09:00,0.6768,0.6768,0.6767,0.6768,1004899992.0
2007-08-29 13:11:00,0.6769,0.6769,0.6769,0.6769,1004899992.0
2007-08-29 13:12:00,0.6768,0.6769,0.6768,0.6768,1004899992.0
2007-08-29 13:14:00,0.6769,0.6769,0.6768,0.6769,1004899992.0
2007-08-29 13:15:00,0.6768,0.6768,0.6768,0.6768,1004899992.0
2007-08-29 13:16:00,0.6769,0.677,0.6768,0.6769,1004899992.0
2007-08-29 13:17:00,0.677,0.677,0.6769,0.6769,1004899992.0
2007-08-29 13:18:00,0.677,0.6771,0.677,0.677,1004899992.0
2007-08-29 13:19:00,0.6771,0.6772,0.677,0.6771,1004899992.0
2007-08-29 13:20:00,0.6772,0.6772,0.6771,0.6772,1004899992.0
2007-08-29 13:21:00,0.6772,0.6772,0.67705,0.6771,1004899992.0
2007-08-29 13:22:00,0.6772,0.6772,0.6771,0.6771,1110299988.0
2007-08-29 13:23:00,0.6772,0.6772,0.6771,0.6772,1110299988.0
2007-08-29 13:24:00,0.6773,0.6774,0.6773,0.6774,1110299988.0
2007-08-29 13:25:00,0.6773,0.6774,0.6772,0.6773,1110299988.0
2007-08-29 13:26:00,0.6772,0.6773,0.6772,0.6773,1110299988.0
2007-08-29 13:27:00,0.6772,0.6773,0.6772,0.6772,1110299988.0
2007-08-29 13:28:00,0.6773,0.6773,0.6772,0.6772,1110299988.0
2007-08-29 13:29:00,0.6773,0.6773,0.6772,0.6772,1110299988.0
2007-08-29 13:30:00,0.6773,0.6773,0.6771,0.6772,1110299988.0
2007-08-29 13:31:00,0.6771,0.6771,0.677,0.6771,1110299988.0
2007-08-29 13:32:00,0.677,0.6772,0.677,0.6771,1110299988.0
2007-08-29 13:33:00,0.677,0.6771,0.677,0.677,1110299988.0
2007-08-29 13:34:00,0.6771,0.6771,0.677,0.677,1110299988.0
2007-08-29 13:35:00,0.6769,0.677,0.6769,0.677,1110299988.0
2007-08-29 13:36:00,0.6769,0.6772,0.6769,0.6771,1110299988.0
2007-08-29 13:37:00,0.677,0.6771,0.677,0.6771,1110299988.0
2007-08-29 13:38:00,0.6771,0.6772,0.6771,0.6771,1110299988.0
2007-08-29 13:39:00,0.677,0.6771,0.677,0.6771,1049300019.0
2007-08-29 13:40:00,0.67715,0.67715,0.67695,0.677,1049300019.0
2007-08-29 13:41:00,0.677,0.6772,0.677,0.67715,1586700009.0
2007-08-29 13:42:00,0.677,0.677,0.677,0.677,1845899995.0
2007-08-29 13:43:00,0.6772,0.6772,0.6771,0.6772,1845899995.0
2007-08-29 13:44:00,0.6772,0.6772,0.6771,0.6771,1315300020.0
2007-08-29 13:45:00,0.6771,0.6771,0.677,0.677,972100002.0
2007-08-29 13:47:00,0.6769,0.677,0.6769,0.677,972100002.0
2007-08-29 13:48:00,0.6771,0.6771,0.6769,0.677,972100002.0
2007-08-29 13:49:00,0.6769,0.6771,0.6769,0.677,972100002.0
2007-08-29 13:50:00,0.6771,0.6771,0.6769,0.6769,972100002.0
2007-08-29 13:51:00,0.677,0.677,0.677,0.677,972100002.0
2007-08-29 13:52:00,0.6769,0.677,0.6769,0.677,972100002.0
2007-08-29 13:53:00,0.677,0.677,0.67685,0.67695,972100002.0
2007-08-29 13:54:00,0.67695,0.677,0.6769,0.67695,1157700007.0
2007-08-29 13:55:00,0.67695,0.677,0.67695,0.67695,560000000.0
2007-08-29 13:56:00,0.6768,0.6769,0.6768,0.6768,1019300002.0
2007-08-29 13:57:00,0.6769,0.677,0.6768,0.677,1019300002.0
2007-08-29 13:58:00,0.6769,0.677,0.6767,0.6767,1019300002.0
2007-08-29 13:59:00,0.6766,0.6767,0.6766,0.6767,1019300002.0
2007-08-29 14:00:00,0.6766,0.6767,0.6766,0.6766,1019300002.0
2007-08-29 14:01:00,0.6767,0.6768,0.6766,0.6768,1019300002.0
2007-08-29 14:02:00,0.6767,0.6768,0.6767,0.6768,1019300002.0
2007-08-29 14:04:00,0.6769,0.6771,0.6768,0.677,1019300002.0
2007-08-29 14:05:00,0.6771,0.6771,0.677,0.6771,1019300002.0
2007-08-29 14:06:00,0.677,0.6771,0.677,0.6771,1019300002.0
2007-08-29 14:07:00,0.6772,0.6772,0.67705,0.6772,1019300002.0
2007-08-29 14:08:00,0.6771,0.6772,0.6771,0.6772,1474199989.0
2007-08-29 14:09:00,0.6772,0.6772,0.6772,0.6772,2142000024.0
2007-08-29 14:10:00,0.6773,0.6773,0.6772,0.6772,2142000024.0
2007-08-29 14:11:00,0.6773,0.6773,0.6772,0.6772,2142000024.0
2007-08-29 14:12:00,0.6771,0.6772,0.677,0.6771,2142000024.0
2007-08-29 14:13:00,0.6772,0.6772,0.6769,0.6769,2142000024.0
2007-08-29 14:14:00,0.677,0.677,0.6769,0.677,2142000024.0
2007-08-29 14:15:00,0.6771,0.6772,0.6771,0.6772,2142000024.0
2007-08-29 14:16:00,0.677,0.6772,0.677,0.6771,2142000024.0
2007-08-29 14:17:00,0.6772,0.6772,0.6771,0.6772,2142000024.0
2007-08-29 14:18:00,0.6773,0.6773,0.6772,0.6772,2142000024.0
2007-08-29 14:19:00,0.6773,0.6774,0.6773,0.6774,2142000024.0
2007-08-29 14:20:00,0.6773,0.6774,0.6773,0.6774,2142000024.0
2007-08-29 14:21:00,0.6773,0.6774,0.6773,0.6774,2142000024.0
2007-08-29 14:22:00,0.6773,0.6773,0.6773,0.6773,2142000024.0
2007-08-29 14:23:00,0.67735,0.6774,0.6773,0.6773,2142000024.0
2007-08-29 14:24:00,0.6772,0.6773,0.6772,0.6773,500800000.0
2007-08-29 14:25:00,0.6772,0.6773,0.6772,0.6773,500800000.0
2007-08-29 14:26:00,0.6772,0.6773,0.6772,0.6773,500800000.0
2007-08-29 14:28:00,0.67735,0.67735,0.67735,0.67735,500800000.0
2007-08-29 14:29:00,0.67735,0.6774,0.67735,0.6774,1842400025.0
2007-08-29 14:30:00,0.6774,0.6774,0.6773,0.6773,1595099994.0
2007-08-29 14:31:00,0.6772,0.6773,0.6772,0.6773,1595099994.0
2007-08-29 14:32:00,0.67735,0.6774,0.67735,0.6774,1595099994.0
2007-08-29 14:33:00,0.6774,0.6774,0.6774,0.6774,1544000003.0
2007-08-29 14:34:00,0.6773,0.6774,0.6773,0.6773,1544000003.0
2007-08-29 14:36:00,0.67735,0.6774,0.6773,0.6774,1544000003.0
2007-08-29 14:38:00,0.6774,0.6774,0.6774,0.6774,400600002.0
2007-08-29 14:39:00,0.67745,0.6775,0.6774,0.6775,400600002.0
2007-08-29 14:40:00,0.6775,0.67755,0.67745,0.6775,2073900006.0
2007-08-29 14:42:00,0.6774,0.6774,0.6772,0.6772,1781699990.0
2007-08-29 14:45:00,0.6771,0.6771,0.677,0.677,1781699990.0
2007-08-29 14:46:00,0.6769,0.6771,0.6769,0.6771,1781699990.0
2007-08-29 14:48:00,0.6772,0.6772,0.6771,0.6771,1781699990.0
2007-08-29 14:49:00,0.6772,0.6773,0.6772,0.6772,1781699990.0
2007-08-29 14:50:00,0.6771,0.6772,0.6771,0.6772,1781699990.0
2007-08-29 14:51:00,0.6771,0.6772,0.6771,0.6772,1781699990.0
2007-08-29 14:52:00,0.6771,0.6772,0.6771,0.6771,1781699990.0
2007-08-29 14:53:00,0.677,0.6771,0.677,0.6771,1781699990.0
2007-08-29 14:54:00,0.6772,0.6773,0.6771,0.6773,1781699990.0
2007-08-29 14:55:00,0.6772,0.6773,0.6772,0.6772,1781699990.0
2007-08-29 14:56:00,0.6773,0.6774,0.6773,0.6774,1781699990.0
2007-08-29 14:57:00,0.6773,0.6774,0.6773,0.6773,1781699990.0
2007-08-29 14:58:00,0.6774,0.6774,0.6773,0.6774,1781699990.0
2007-08-29 14:59:00,0.6774,0.6774,0.67725,0.67735,1781699990.0
2007-08-29 15:00:00,0.6774,0.6774,0.6773,0.6773,1951000001.0
2007-08-29 15:01:00,0.6774,0.6774,0.6773,0.6773,1951000001.0
2007-08-29 15:04:00,0.6772,0.6772,0.6772,0.6772,1951000001.0
2007-08-29 15:05:00,0.6773,0.6773,0.6772,0.6773,1951000001.0
2007-08-29 15:06:00,0.6774,0.6774,0.6773,0.6773,1951000001.0
2007-08-29 15:07:00,0.67735,0.6774,0.67735,0.6774,1951000001.0
2007-08-29 15:08:00,0.6774,0.6774,0.6773,0.6774,1972399999.0
2007-08-29 15:10:00,0.6775,0.6775,0.6775,0.6775,1972399999.0
2007-08-29 15:12:00,0.6776,0.6777,0.6775,0.6776,1972399999.0
2007-08-29 15:14:00,0.6775,0.6775,0.6775,0.6775,1972399999.0
2007-08-29 15:15:00,0.6776,0.6776,0.6775,0.6776,1972399999.0
2007-08-29 15:22:00,0.6775,0.6776,0.6775,0.6776,1972399999.0
2007-08-29 15:23:00,0.6775,0.6776,0.6775,0.6775,1972399999.0
2007-08-29 15:24:00,0.6776,0.6776,0.6776,0.6776,1972399999.0
2007-08-29 15:25:00,0.6775,0.6776,0.6775,0.6775,1972399999.0
2007-08-29 15:26:00,0.6776,0.6776,0.6775,0.6776,1972399999.0
2007-08-29 15:27:00,0.6777,0.6777,0.6776,0.6776,1972399999.0
2007-08-29 15:29:00,0.6775,0.6776,0.6775,0.6775,1972399999.0
2007-08-29 15:30:00,0.6776,0.6776,0.6775,0.6775,1972399999.0
2007-08-29 15:31:00,0.6776,0.6776,0.6776,0.6776,1972399999.0
2007-08-29 15:32:00,0.6775,0.6776,0.6774,0.6775,1972399999.0
2007-08-29 15:33:00,0.6776,0.6776,0.6775,0.6775,1972399999.0
2007-08-29 15:34:00,0.6776,0.6776,0.6775,0.6775,1972399999.0
2007-08-29 15:35:00,0.6776,0.6776,0.6773,0.6773,1972399999.0
2007-08-29 15:36:00,0.6774,0.6775,0.6773,0.6773,1972399999.0
2007-08-29 15:37:00,0.6772,0.6773,0.6772,0.6772,1972399999.0
2007-08-29 15:38:00,0.6773,0.6773,0.6772,0.6773,1972399999.0
2007-08-29 15:41:00,0.6774,0.6774,0.6773,0.6773,1972399999.0
2007-08-29 15:43:00,0.6772,0.6774,0.6772,0.6774,1972399999.0
2007-08-29 15:44:00,0.6773,0.6773,0.6773,0.6773,1972399999.0
2007-08-29 15:45:00,0.6772,0.6773,0.6772,0.6772,1972399999.0
2007-08-29 15:47:00,0.6773,0.6774,0.6772,0.6773,1972399999.0
2007-08-29 15:48:00,0.6774,0.6774,0.6772,0.6774,1972399999.0
2007-08-29 15:49:00,0.6773,0.6774,0.6773,0.6774,1972399999.0
2007-08-29 15:50:00,0.6773,0.6774,0.6773,0.6773,1972399999.0
2007-08-29 15:51:00,0.6774,0.6774,0.6774,0.6774,1972399999.0
2007-08-29 15:52:00,0.6773,0.6773,0.6772,0.6773,1972399999.0
2007-08-29 15:53:00,0.6772,0.6772,0.6771,0.6772,1972399999.0
2007-08-29 15:54:00,0.6771,0.6772,0.6771,0.6771,1972399999.0
2007-08-29 15:55:00,0.6772,0.6772,0.6772,0.6772,1972399999.0
2007-08-29 15:56:00,0.6771,0.6772,0.6771,0.6772,1972399999.0
2007-08-29 15:57:00,0.6771,0.6772,0.6771,0.6772,1972399999.0
2007-08-29 15:58:00,0.6771,0.6771,0.677,0.6771,1972399999.0
2007-08-29 15:59:00,0.6772,0.6772,0.677,0.6771,1972399999.0
2007-08-29 16:00:00,0.677,0.6771,0.677,0.677,1972399999.0
2007-08-29 16:01:00,0.6771,0.6771,0.6771,0.6771,1972399999.0
2007-08-29 16:02:00,0.677,0.6771,0.677,0.6771,1972399999.0
2007-08-29 16:03:00,0.677,0.6771,0.677,0.6771,1972399999.0
2007-08-29 16:04:00,0.677,0.6771,0.677,0.677,1972399999.0
2007-08-29 16:05:00,0.6771,0.6772,0.6771,0.6772,1972399999.0
2007-08-29 16:06:00,0.6773,0.6773,0.6772,0.6772,1972399999.0
2007-08-29 16:08:00,0.6771,0.6771,0.6771,0.6771,1972399999.0
2007-08-29 16:09:00,0.6772,0.6772,0.6772,0.6772,1972399999.0
2007-08-29 16:11:00,0.6773,0.6773,0.6772,0.6772,1972399999.0
2007-08-29 16:12:00,0.6773,0.6773,0.6772,0.6773,1972399999.0
2007-08-29 16:13:00,0.6772,0.6773,0.6772,0.6773,1972399999.0
2007-08-29 16:14:00,0.6774,0.6774,0.6774,0.6774,1972399999.0
2007-08-29 16:15:00,0.6775,0.6776,0.6774,0.6774,1972399999.0
2007-08-29 16:16:00,0.6773,0.6774,0.6773,0.6774,1972399999.0
2007-08-29 16:17:00,0.6773,0.6774,0.6773,0.6773,1972399999.0
2007-08-29 16:18:00,0.6772,0.6773,0.6772,0.6772,1972399999.0
2007-08-29 16:19:00,0.6773,0.6773,0.6773,0.6773,1972399999.0
2007-08-29 16:20:00,0.6772,0.6774,0.6772,0.6774,1972399999.0
2007-08-29 16:24:00,0.6773,0.6773,0.6773,0.6773,1972399999.0
2007-08-29 16:25:00,0.6774,0.6775,0.6774,0.6775,1972399999.0
2007-08-29 16:26:00,0.6775,0.6775,0.6775,0.6775,1814799992.0
2007-08-29 16:27:00,0.6774,0.6775,0.6774,0.6775,1814799992.0
2007-08-29 16:28:00,0.6774,0.6775,0.6774,0.6775,1814799992.0
2007-08-29 16:29:00,0.6774,0.6775,0.6774,0.6775,1814799992.0
2007-08-29 16:38:00,0.6776,0.6776,0.6775,0.6775,1814799992.0
2007-08-29 16:40:00,0.6774,0.6775,0.6774,0.6775,1814799992.0
2007-08-29 16:41:00,0.6774,0.6774,0.6773,0.6773,1814799992.0
2007-08-29 16:43:00,0.6774,0.6774,0.6773,0.6773,1814799992.0
2007-08-29 16:47:00,0.6772,0.6773,0.6772,0.6773,1814799992.0
2007-08-29 16:49:00,0.6774,0.6774,0.6773,0.6774,1814799992.0
2007-08-29 16:50:00,0.6773,0.6773,0.6773,0.6773,1814799992.0
2007-08-29 16:51:00,0.6774,0.6774,0.6774,0.6774,1814799992.0
2007-08-29 16:52:00,0.6775,0.6775,0.6774,0.6774,1814799992.0
2007-08-29 16:54:00,0.6775,0.6775,0.6775,0.6775,1814799992.0
2007-08-29 16:55:00,0.6774,0.6774,0.6773,0.6774,1814799992.0
2007-08-29 16:56:00,0.6773,0.6774,0.6773,0.6773,1814799992.0
2007-08-29 16:57:00,0.6774,0.6774,0.6773,0.6774,1814799992.0
2007-08-29 16:58:00,0.6773,0.6774,0.6773,0.6774,1814799992.0
2007-08-29 16:59:00,0.6773,0.6776,0.6773,0.6776,1814799992.0
2007-08-29 17:00:00,0.6775,0.6775,0.6774,0.6775,1814799992.0
2007-08-29 17:01:00,0.6774,0.6774,0.6774,0.6774,1814799992.0
2007-08-29 17:02:00,0.6775,0.6776,0.6775,0.6776,1814799992.0
2007-08-29 17:03:00,0.6775,0.6777,0.6775,0.6776,1814799992.0
2007-08-29 17:04:00,0.6777,0.6777,0.6776,0.6776,1814799992.0
2007-08-29 17:05:00,0.6775,0.6776,0.6774,0.6776,1814799992.0
2007-08-29 17:07:00,0.6775,0.6776,0.6774,0.6774,1814799992.0
2007-08-29 17:08:00,0.6773,0.6774,0.6772,0.6773,1814799992.0
2007-08-29 17:09:00,0.6772,0.6773,0.6772,0.6772,1814799992.0
2007-08-29 17:10:00,0.6773,0.6773,0.6772,0.6773,1814799992.0
2007-08-29 17:11:00,0.6774,0.6774,0.6772,0.6773,1814799992.0
2007-08-29 17:12:00,0.6774,0.6774,0.6773,0.6774,1814799992.0
2007-08-29 17:13:00,0.6773,0.6775,0.6773,0.6774,1814799992.0
2007-08-29 17:14:00,0.6773,0.6774,0.6773,0.6774,1814799992.0
2007-08-29 17:15:00,0.6773,0.6773,0.6773,0.6773,1814799992.0
2007-08-29 17:16:00,0.6774,0.6774,0.6773,0.6774,1814799992.0
2007-08-29 17:17:00,0.6773,0.6773,0.6773,0.6773,1814799992.0
2007-08-29 17:18:00,0.6772,0.6773,0.6772,0.6773,1814799992.0
2007-08-29 17:19:00,0.6772,0.6773,0.6772,0.6773,1814799992.0
2007-08-29 17:21:00,0.6774,0.6774,0.67725,0.6774,1814799992.0
2007-08-29 17:22:00,0.6774,0.6775,0.6774,0.6774,1960100015.0
2007-08-29 17:23:00,0.6775,0.6775,0.6774,0.6775,1960100015.0
2007-08-29 17:24:00,0.6774,0.6775,0.6774,0.6774,1960100015.0
2007-08-29 17:25:00,0.6775,0.6775,0.6775,0.6775,1960100015.0
2007-08-29 17:26:00,0.6774,0.6775,0.6774,0.6775,1960100015.0
2007-08-29 17:27:00,0.6774,0.6775,0.6774,0.6774,1960100015.0
2007-08-29 17:28:00,0.6775,0.6775,0.6774,0.6775,1960100015.0
2007-08-29 17:29:00,0.6776,0.6776,0.6774,0.6776,1960100015.0
2007-08-29 17:30:00,0.6776,0.6776,0.6775,0.6776,1614500003.0
2007-08-29 17:32:00,0.6775,0.6775,0.6775,0.6775,1614500003.0
2007-08-29 17:33:00,0.6776,0.6776,0.6775,0.6776,1614500003.0
2007-08-29 17:34:00,0.6776,0.67775,0.6776,0.67775,1614500003.0
2007-08-29 17:35:00,0.6776,0.6777,0.6776,0.6777,1772100012.0
2007-08-29 17:37:00,0.6776,0.6776,0.6775,0.6776,1772100012.0
2007-08-29 17:38:00,0.6777,0.6777,0.6777,0.6777,1772100012.0
2007-08-29 17:39:00,0.6776,0.6776,0.6775,0.6775,1772100012.0
2007-08-29 17:40:00,0.6774,0.6775,0.6774,0.6774,1772100012.0
2007-08-29 17:41:00,0.6775,0.6775,0.6774,0.6775,1772100012.0
2007-08-29 17:42:00,0.6776,0.6776,0.6775,0.6776,1772100012.0
2007-08-29 17:43:00,0.6775,0.6776,0.6775,0.6775,1772100012.0
2007-08-29 17:45:00,0.6774,0.6775,0.6774,0.6775,1772100012.0
2007-08-29 17:47:00,0.6776,0.6776,0.6775,0.6775,1772100012.0
2007-08-29 17:48:00,0.6776,0.6776,0.6775,0.6776,1772100012.0
2007-08-29 17:49:00,0.6775,0.6776,0.6775,0.6776,1772100012.0
2007-08-29 17:50:00,0.6775,0.6776,0.6775,0.6775,1772100012.0
2007-08-29 17:51:00,0.6776,0.6776,0.6775,0.6776,1772100012.0
2007-08-29 17:52:00,0.6775,0.6776,0.6774,0.6774,1772100012.0
2007-08-29 17:53:00,0.6775,0.6775,0.6774,0.6775,1772100012.0
2007-08-29 17:54:00,0.6775,0.6776,0.6775,0.6776,1772100012.0
2007-08-29 17:55:00,0.67755,0.6776,0.67745,0.6776,1345500008.0
2007-08-29 17:56:00,0.6776,0.6776,0.6775,0.67755,1159700017.0
2007-08-29 17:57:00,0.6776,0.6776,0.6775,0.6775,1220700007.0
2007-08-29 17:58:00,0.6776,0.6776,0.6775,0.6775,1220700007.0
2007-08-29 17:59:00,0.67755,0.6776,0.6775,0.67755,1220700007.0
2007-08-29 18:01:00,0.6776,0.6776,0.67745,0.6775,1977000008.0
2007-08-29 18:04:00,0.6776,0.6776,0.6776,0.6776,814599991.0
2007-08-29 18:06:00,0.6776,0.6776,0.67755,0.6776,814599991.0
2007-08-29 18:07:00,0.6776,0.6776,0.6775,0.67755,518100005.0
2007-08-29 18:09:00,0.6776,0.6776,0.6774,0.6775,930199999.0
2007-08-29 18:10:00,0.6776,0.6776,0.6775,0.6775,930199999.0
2007-08-29 18:11:00,0.6774,0.6775,0.6774,0.6775,930199999.0
2007-08-29 18:12:00,0.6774,0.6774,0.6774,0.6774,930199999.0
2007-08-29 18:13:00,0.6775,0.6775,0.6774,0.6775,930199999.0
2007-08-29 18:14:00,0.67755,0.6776,0.6775,0.67755,930199999.0
2007-08-29 18:15:00,0.6776,0.6776,0.6776,0.6776,243200000.0
2007-08-29 18:16:00,0.6776,0.6776,0.6776,0.6776,656000005.0
2007-08-29 18:17:00,0.6776,0.6776,0.6775,0.6775,392600007.0
2007-08-29 18:18:00,0.6776,0.6776,0.6775,0.67755,307199997.0
2007-08-29 18:19:00,0.67755,0.67755,0.6775,0.6775,425099998.0
2007-08-29 18:20:00,0.67755,0.67755,0.6775,0.67755,221799996.0
2007-08-29 18:21:00,0.67755,0.6776,0.6775,0.6776,1459899993.0
2007-08-29 18:22:00,0.6776,0.6776,0.6775,0.67755,717599999.0
2007-08-29 18:23:00,0.67755,0.6776,0.67755,0.6776,1594299992.0
2007-08-29 18:24:00,0.6776,0.67765,0.6776,0.6776,1353400007.0
2007-08-29 18:25:00,0.6776,0.6776,0.6775,0.67755,1325300002.0
2007-08-29 18:26:00,0.6775,0.6776,0.67745,0.6776,1762999999.0
2007-08-29 18:27:00,0.6776,0.6776,0.67755,0.67755,107900000.0
2007-08-29 18:28:00,0.6775,0.6776,0.67745,0.67745,1917499976.0
2007-08-29 18:29:00,0.6775,0.6776,0.67745,0.67755,1226300001.0
2007-08-29 18:30:00,0.67755,0.6776,0.6775,0.67755,1135799998.0
2007-08-29 18:31:00,0.6776,0.6776,0.6775,0.6776,1793999995.0
2007-08-29 18:33:00,0.67765,0.67765,0.6776,0.6776,1793999995.0
2007-08-29 18:34:00,0.6775,0.6775,0.6775,0.6775,318300002.0
2007-08-29 18:35:00,0.67745,0.67755,0.67745,0.67755,318300002.0
2007-08-29 18:36:00,0.67755,0.67755,0.6775,0.67755,1465099985.0
2007-08-29 18:37:00,0.67755,0.67755,0.67745,0.6775,547900005.0
2007-08-29 18:38:00,0.67745,0.67755,0.67745,0.67745,705700008.0
2007-08-29 18:41:00,0.67755,0.6776,0.67755,0.6776,470400002.0
2007-08-29 18:42:00,0.6776,0.6776,0.6775,0.6775,1442700001.0
2007-08-29 18:43:00,0.6775,0.6776,0.6775,0.6776,1471600013.0
2007-08-29 18:44:00,0.6776,0.6776,0.6775,0.67755,617100009.0
2007-08-29 18:45:00,0.67755,0.67755,0.67745,0.67755,1499199984.0
2007-08-29 18:48:00,0.6774,0.6774,0.6774,0.6774,36500000.0
2007-08-29 18:49:00,0.67745,0.6775,0.67745,0.6775,36500000.0
2007-08-29 18:50:00,0.6775,0.6775,0.67735,0.6774,1236000003.0
2007-08-29 18:51:00,0.6774,0.67745,0.67735,0.67745,1958499992.0
2007-08-29 18:52:00,0.6773,0.6774,0.6773,0.6773,1354700002.0
2007-08-29 18:53:00,0.6774,0.6774,0.67735,0.6774,1354700002.0
2007-08-29 18:54:00,0.6774,0.6774,0.6774,0.6774,1839399995.0
2007-08-29 18:55:00,0.6774,0.6774,0.6774,0.6774,900800000.0
2007-08-29 18:56:00,0.6774,0.6775,0.6774,0.6774,1521800014.0
2007-08-29 18:58:00,0.67745,0.6775,0.6774,0.6774,1521800014.0
2007-08-29 19:00:00,0.6775,0.6775,0.6774,0.6775,1487399994.0
2007-08-29 19:01:00,0.6774,0.6775,0.6774,0.6775,1487399994.0
2007-08-29 19:02:00,0.6775,0.6776,0.6775,0.6776,1487399994.0
2007-08-29 19:03:00,0.6776,0.6776,0.6775,0.6776,1204799996.0
2007-08-29 19:04:00,0.6776,0.6777,0.67755,0.6777,1476299990.0
2007-08-29 19:05:00,0.6776,0.6777,0.6776,0.6777,1970500011.0
2007-08-29 19:06:00,0.6776,0.6777,0.6776,0.6776,1970500011.0
2007-08-29 19:07:00,0.6776,0.6777,0.67755,0.67765,1970500011.0
2007-08-29 19:08:00,0.6776,0.67765,0.6776,0.6776,1098999991.0
2007-08-29 19:09:00,0.6776,0.67765,0.67755,0.67765,424200003.0
2007-08-29 19:10:00,0.67765,0.67765,0.6776,0.6776,1713700044.0
2007-08-29 19:11:00,0.6776,0.6776,0.6775,0.6776,1864799993.0
2007-08-29 19:12:00,0.6776,0.6776,0.6775,0.6776,351800001.0
2007-08-29 19:13:00,0.6776,0.6776,0.67755,0.67755,80100000.0
2007-08-29 19:14:00,0.67755,0.67755,0.6775,0.6775,577400002.0
2007-08-29 19:17:00,0.67755,0.67755,0.6775,0.67755,878500004.0
2007-08-29 19:18:00,0.67755,0.6776,0.67755,0.67755,456200001.0
2007-08-29 19:19:00,0.67755,0.6776,0.67755,0.67755,297300000.0
2007-08-29 19:20:00,0.67755,0.6776,0.67755,0.6776,1053700006.0
2007-08-29 19:21:00,0.6775,0.6777,0.6775,0.6777,1389299996.0
2007-08-29 19:22:00,0.67765,0.67765,0.67755,0.6776,1389299996.0
2007-08-29 19:23:00,0.6776,0.6776,0.67755,0.6776,565399994.0
2007-08-29 19:24:00,0.6775,0.6776,0.6775,0.6776,1696500025.0
2007-08-29 19:25:00,0.67755,0.6777,0.67755,0.67765,1696500025.0
2007-08-29 19:26:00,0.67765,0.67765,0.6776,0.67765,752399998.0
2007-08-29 19:27:00,0.67765,0.67765,0.6776,0.67765,1285400015.0
2007-08-29 19:28:00,0.67765,0.67765,0.67765,0.67765,716000000.0
2007-08-29 19:29:00,0.67765,0.6777,0.6776,0.6777,727999997.0
2007-08-29 19:30:00,0.6777,0.6777,0.67765,0.67765,468300005.0
2007-08-29 19:31:00,0.6777,0.6777,0.67765,0.6777,392199999.0
2007-08-29 19:32:00,0.6777,0.6777,0.6776,0.6776,690700008.0
2007-08-29 19:33:00,0.6776,0.6777,0.6776,0.6777,566299998.0
2007-08-29 19:34:00,0.6777,0.6777,0.6777,0.6777,123200000.0
2007-08-29 19:35:00,0.67765,0.67765,0.67755,0.6776,1633800007.0
2007-08-29 19:36:00,0.6777,0.6777,0.6776,0.6777,684500004.0
2007-08-29 19:37:00,0.6776,0.6777,0.6776,0.6777,684500004.0
2007-08-29 19:38:00,0.6777,0.67775,0.6777,0.67775,684500004.0
2007-08-29 19:40:00,0.67775,0.6778,0.6777,0.6778,746925003.0
2007-08-29 19:41:00,0.6778,0.6778,0.6778,0.6778,1801599995.0
2007-08-29 19:42:00,0.6778,0.6778,0.6777,0.67775,1276100008.0
2007-08-29 19:43:00,0.67775,0.6778,0.6777,0.6778,298399996.0
2007-08-29 19:44:00,0.6778,0.6778,0.67765,0.6777,1055399989.0
2007-08-29 19:45:00,0.6777,0.6777,0.6777,0.6777,1263899995.0
2007-08-29 19:46:00,0.6777,0.6778,0.6777,0.6778,1738999999.0
2007-08-29 19:47:00,0.6778,0.6778,0.6776,0.6776,1729200016.0
2007-08-29 19:48:00,0.67775,0.6778,0.6777,0.67775,1729200016.0
2007-08-29 19:49:00,0.67775,0.6778,0.6777,0.6777,197999999.0
2007-08-29 19:50:00,0.67775,0.67775,0.67765,0.67765,1208299998.0
2007-08-29 19:52:00,0.67765,0.6777,0.6776,0.6776,1511100022.0
2007-08-29 19:53:00,0.6776,0.6776,0.67755,0.67755,1339800010.0
2007-08-29 19:54:00,0.6776,0.67765,0.6776,0.6776,1873299983.0
2007-08-29 19:55:00,0.6776,0.6776,0.67755,0.6776,1142700001.0
2007-08-29 19:56:00,0.6776,0.67765,0.67755,0.6776,1599099978.0
2007-08-29 19:58:00,0.67765,0.6777,0.6776,0.6776,1460099985.0
2007-08-29 19:59:00,0.6776,0.67765,0.67755,0.67755,962699991.0
2007-08-29 20:00:00,0.67755,0.6777,0.67755,0.6777,1794599979.0
2007-08-29 20:01:00,0.67765,0.67765,0.6776,0.6776,1054499994.0
2007-08-29 20:02:00,0.6776,0.67765,0.6776,0.6776,856799995.0
2007-08-29 20:06:00,0.6777,0.6777,0.6777,0.6777,2046299994.0
2007-08-29 20:07:00,0.67755,0.6776,0.67755,0.6776,2046299994.0
2007-08-29 20:09:00,0.6775,0.6776,0.6775,0.6776,654800004.0
2007-08-29 20:10:00,0.6776,0.6776,0.67755,0.67755,654800004.0
2007-08-29 20:11:00,0.6776,0.6776,0.67755,0.6776,720700010.0
2007-08-29 20:12:00,0.6776,0.6776,0.6776,0.6776,938100012.0
2007-08-29 20:14:00,0.6777,0.6777,0.6776,0.6776,617899995.0
2007-08-29 20:15:00,0.6775,0.6776,0.6775,0.6776,617899995.0
2007-08-29 20:16:00,0.67755,0.6776,0.67755,0.6776,617899995.0
2007-08-29 20:17:00,0.6776,0.6776,0.67755,0.67755,1181000008.0
2007-08-29 20:18:00,0.67755,0.6776,0.67755,0.6776,1220600013.0
2007-08-29 20:19:00,0.6776,0.6776,0.6776,0.6776,1689700060.0
2007-08-29 20:20:00,0.6776,0.6776,0.6776,0.6776,1420799994.0
2007-08-29 20:21:00,0.6776,0.6776,0.6776,0.6776,1632599998.0
2007-08-29 20:23:00,0.6776,0.6776,0.67755,0.6776,1069500010.0
2007-08-29 20:24:00,0.6776,0.6776,0.6776,0.6776,1200200006.0
2007-08-29 20:25:00,0.6776,0.6776,0.6776,0.6776,507699997.0
2007-08-29 20:26:00,0.6776,0.6776,0.67755,0.6776,591000000.0
2007-08-29 20:27:00,0.6776,0.6776,0.6775,0.6776,1525599993.0
2007-08-29 20:28:00,0.6776,0.6776,0.6775,0.6775,1331899966.0
2007-08-29 20:29:00,0.6775,0.6775,0.67745,0.6775,881000003.0
2007-08-29 20:30:00,0.6774,0.6775,0.6774,0.6775,656500000.0
2007-08-29 20:31:00,0.6775,0.6775,0.6775,0.6775,656500000.0
2007-08-29 20:32:00,0.6775,0.6775,0.6774,0.6774,1973400017.0
2007-08-29 20:35:00,0.6775,0.6775,0.67735,0.6774,1820400000.0
2007-08-29 20:36:00,0.6774,0.6774,0.67735,0.6774,911499980.0
2007-08-29 20:37:00,0.6774,0.6774,0.67735,0.67735,576000000.0
2007-08-29 20:38:00,0.67735,0.6774,0.67735,0.6774,978199993.0
2007-08-29 20:39:00,0.6774,0.6774,0.6774,0.6774,538400000.0
2007-08-29 20:40:00,0.6774,0.6774,0.67725,0.6774,1294693994.0
2007-08-29 20:41:00,0.6774,0.6774,0.67735,0.67735,360199999.0
2007-08-29 20:42:00,0.6774,0.6774,0.67735,0.6774,365499994.0
2007-08-29 20:43:00,0.67735,0.6774,0.67735,0.6774,238199996.0
2007-08-29 20:44:00,0.6774,0.6774,0.6774,0.6774,208399996.0
2007-08-29 20:45:00,0.6774,0.6774,0.67735,0.67735,841399988.0
2007-08-29 20:46:00,0.6774,0.6774,0.67735,0.6774,339600000.0
2007-08-29 20:47:00,0.6774,0.6774,0.6774,0.6774,152200000.0
2007-08-29 20:48:00,0.6774,0.6774,0.67735,0.6774,382099999.0
2007-08-29 20:49:00,0.6774,0.6774,0.6773,0.67735,521700004.0
2007-08-29 20:50:00,0.67735,0.6774,0.67735,0.6774,174400000.0
2007-08-29 20:51:00,0.6774,0.6774,0.67735,0.67735,439200000.0
2007-08-29 20:52:00,0.67735,0.6774,0.67735,0.6774,345400000.0
2007-08-29 20:53:00,0.67735,0.6774,0.67735,0.6774,882299999.0
2007-08-29 20:54:00,0.6774,0.6774,0.67735,0.67735,720300007.0
2007-08-29 20:55:00,0.6774,0.6774,0.6774,0.6774,1053900000.0
2007-08-29 20:56:00,0.6774,0.6775,0.67735,0.6775,1023900005.0
2007-08-29 20:57:00,0.67745,0.6775,0.6774,0.6774,762799978.0
2007-08-29 20:58:00,0.6774,0.6774,0.6774,0.6774,529499999.0
2007-08-29 20:59:00,0.6774,0.6774,0.67735,0.6774,1171399985.0
2007-08-29 21:00:00,0.6774,0.6774,0.6774,0.6774,601299980.0
2007-08-29 21:01:00,0.6774,0.6774,0.6774,0.6774,691399975.0
2007-08-29 21:02:00,0.6774,0.6774,0.67735,0.6774,734600007.0
2007-08-29 21:03:00,0.6774,0.6774,0.6773,0.6774,1083199998.0
2007-08-29 21:04:00,0.6773,0.6773,0.6771,0.6772,800299999.0
2007-08-29 21:06:00,0.6772,0.6772,0.6772,0.6772,800299999.0
2007-08-29 21:07:00,0.6772,0.67725,0.67715,0.6772,1585800000.0
2007-08-29 21:08:00,0.6772,0.6773,0.67715,0.67725,850900005.0
2007-08-29 21:09:00,0.6773,0.6773,0.67705,0.6771,1913299972.0
2007-08-29 21:11:00,0.6772,0.6772,0.6772,0.6772,2055900032.0
2007-08-29 21:12:00,0.6772,0.6772,0.67715,0.67715,2055900032.0
2007-08-29 21:14:00,0.6771,0.6772,0.6771,0.6771,1716799999.0
2007-08-29 21:15:00,0.6772,0.6772,0.6771,0.67715,1716799999.0
2007-08-29 21:17:00,0.67715,0.67715,0.67705,0.67705,1036799991.0
2007-08-29 21:18:00,0.677,0.6771,0.677,0.6771,450600000.0
2007-08-29 21:19:00,0.67705,0.6771,0.67695,0.677,450600000.0
2007-08-29 21:23:00,0.677,0.6771,0.67695,0.677,941300001.0
2007-08-29 21:24:00,0.677,0.6771,0.67695,0.6771,1166799997.0
2007-08-29 21:25:00,0.6771,0.6771,0.677,0.67705,592699993.0
2007-08-29 21:26:00,0.677,0.677,0.6769,0.6769,717000010.0
2007-08-29 21:27:00,0.6769,0.677,0.67685,0.67695,717000010.0
2007-08-29 21:28:00,0.6769,0.677,0.6769,0.67695,333999999.0
2007-08-29 21:29:00,0.67695,0.677,0.67685,0.677,1282700004.0
2007-08-29 21:30:00,0.677,0.677,0.67685,0.6769,1415399969.0
2007-08-29 21:31:00,0.6769,0.677,0.67685,0.677,1791499989.0
2007-08-29 21:32:00,0.677,0.67705,0.67695,0.677,1157100000.0
2007-08-29 21:33:00,0.677,0.677,0.67685,0.67685,1963700007.0
2007-08-29 21:34:00,0.6767,0.6768,0.6767,0.6768,2058699985.0
2007-08-29 21:35:00,0.6769,0.6769,0.6769,0.6769,2058699985.0
2007-08-29 21:36:00,0.677,0.677,0.677,0.677,2058699985.0
2007-08-29 21:37:00,0.677,0.67705,0.6769,0.677,2058699985.0
2007-08-29 21:38:00,0.6769,0.677,0.6769,0.6769,1184399988.0
2007-08-29 21:39:00,0.677,0.677,0.6769,0.677,1184399988.0
2007-08-29 21:40:00,0.6769,0.677,0.6769,0.677,1184399988.0
2007-08-29 21:41:00,0.6771,0.67715,0.6771,0.67715,1184399988.0
2007-08-29 21:42:00,0.67715,0.6772,0.67715,0.6772,690899994.0
2007-08-29 21:43:00,0.6772,0.6772,0.67715,0.67715,447999996.0
2007-08-29 21:45:00,0.6772,0.6772,0.67715,0.67715,249700000.0
2007-08-29 21:46:00,0.6772,0.6772,0.67705,0.67715,660500000.0
2007-08-29 21:47:00,0.6772,0.6772,0.6772,0.6772,907100003.0
2007-08-29 21:48:00,0.6772,0.6772,0.6771,0.6772,1482500014.0
2007-08-29 21:49:00,0.6772,0.6772,0.6772,0.6772,105199996.0
2007-08-29 21:50:00,0.6772,0.6772,0.67705,0.67715,1955500009.0
2007-08-29 21:51:00,0.6772,0.6772,0.6771,0.6772,1667899997.0
2007-08-29 21:52:00,0.6772,0.6772,0.67715,0.6772,1667899997.0
2007-08-29 21:53:00,0.6771,0.6772,0.6771,0.6772,811299999.0
2007-08-29 21:54:00,0.67715,0.6772,0.67715,0.6772,811299999.0
2007-08-29 21:55:00,0.6772,0.6773,0.6772,0.6773,1823499998.0
2007-08-29 21:56:00,0.6772,0.6773,0.67715,0.6772,1599700015.0
2007-08-29 21:57:00,0.6773,0.6773,0.6772,0.6773,1376500008.0
2007-08-29 21:59:00,0.6774,0.6775,0.6773,0.6774,1376500008.0
2007-08-29 22:00:00,0.6773,0.6775,0.6773,0.6774,1376500008.0
2007-08-29 22:01:00,0.6774,0.67755,0.6774,0.6775,1376500008.0
2007-08-29 22:02:00,0.6775,0.6776,0.67745,0.67755,800200006.0
2007-08-29 22:03:00,0.67755,0.67765,0.6775,0.67755,933200004.0
2007-08-29 22:04:00,0.67755,0.6776,0.6775,0.6776,275199998.0
2007-08-29 22:05:00,0.6776,0.6776,0.67755,0.6776,426400000.0
2007-08-29 22:06:00,0.6776,0.6776,0.67755,0.67755,445700000.0
2007-08-29 22:07:00,0.6776,0.6776,0.67755,0.67755,242499999.0
2007-08-29 22:08:00,0.67755,0.67755,0.6775,0.6775,163900000.0
2007-08-29 22:09:00,0.67755,0.6776,0.6775,0.67755,406899999.0
2007-08-29 22:10:00,0.67755,0.6776,0.67755,0.6776,179400000.0
2007-08-29 22:11:00,0.6776,0.6776,0.67755,0.6776,306200000.0
2007-08-29 22:12:00,0.6776,0.6776,0.67745,0.67755,378499996.0
2007-08-29 22:13:00,0.6776,0.6776,0.6775,0.6776,1047100004.0
2007-08-29 22:14:00,0.6776,0.6776,0.67745,0.6776,1559100005.0
2007-08-29 22:15:00,0.67755,0.6776,0.6775,0.6776,186299998.0
2007-08-29 22:16:00,0.6776,0.6776,0.6775,0.6776,449799998.0
2007-08-29 22:17:00,0.6776,0.67765,0.67745,0.67765,1200199987.0
2007-08-29 22:18:00,0.67765,0.67765,0.67755,0.67765,170200000.0
2007-08-29 22:19:00,0.67765,0.6777,0.67765,0.6777,6400000.0
2007-08-29 22:20:00,0.6777,0.6778,0.6777,0.67775,357999999.0
2007-08-29 22:21:00,0.67775,0.6778,0.6777,0.67775,443000001.0
2007-08-29 22:22:00,0.67775,0.67775,0.6776,0.6777,509000003.0
2007-08-29 22:23:00,0.6777,0.6777,0.67755,0.67755,526299999.0
2007-08-29 22:24:00,0.67755,0.67775,0.67755,0.6777,663299999.0
2007-08-29 22:25:00,0.6777,0.67775,0.6777,0.6777,168300000.0
2007-08-29 22:26:00,0.6777,0.67775,0.67765,0.6777,138200000.0
2007-08-29 22:27:00,0.6777,0.6778,0.6777,0.6778,379399998.0
2007-08-29 22:28:00,0.6778,0.67785,0.67765,0.6777,1159700011.0
2007-08-29 22:29:00,0.6777,0.6778,0.6777,0.67775,370100002.0
2007-08-29 22:30:00,0.6777,0.6777,0.67765,0.6777,777650017.0
2007-08-29 22:31:00,0.6777,0.67775,0.6777,0.67775,31100001.0
2007-08-29 22:32:00,0.67775,0.67775,0.6777,0.67775,158000003.0
2007-08-29 22:33:00,0.67775,0.67775,0.6777,0.67775,107400002.0
2007-08-29 22:34:00,0.67775,0.67775,0.6777,0.6777,140000001.0
2007-08-29 22:35:00,0.6777,0.67775,0.6777,0.67775,1684400040.0
2007-08-29 22:36:00,0.6778,0.6778,0.67765,0.67765,316999992.0
2007-08-29 22:37:00,0.6777,0.6778,0.67765,0.6778,1175299989.0
2007-08-29 22:38:00,0.6778,0.6778,0.67775,0.6778,549699995.0
2007-08-29 22:39:00,0.6778,0.6778,0.6778,0.6778,613599991.0
2007-08-29 22:40:00,0.6778,0.6778,0.6778,0.6778,777600002.0
2007-08-29 22:41:00,0.6778,0.6778,0.6778,0.6778,1212799982.0
2007-08-29 22:42:00,0.6778,0.6778,0.67775,0.6778,258000000.0
2007-08-29 22:43:00,0.6778,0.6778,0.67775,0.6778,583499990.0
2007-08-29 22:44:00,0.67775,0.6778,0.67775,0.6778,364099993.0
2007-08-29 22:45:00,0.67775,0.6778,0.67775,0.6778,123199995.0
2007-08-29 22:46:00,0.6778,0.6778,0.67765,0.6777,1380999973.0
2007-08-29 22:47:00,0.67765,0.67785,0.67765,0.67785,1456699997.0
2007-08-29 22:48:00,0.6778,0.67785,0.6778,0.67785,153699996.0
2007-08-29 22:49:00,0.67785,0.67785,0.6778,0.67785,173600003.0
2007-08-29 22:50:00,0.67785,0.67785,0.67775,0.6778,436999984.0
2007-08-29 22:51:00,0.6778,0.6778,0.6777,0.6778,532399986.0
2007-08-29 22:52:00,0.6778,0.6778,0.6777,0.6778,654200004.0
2007-08-29 22:53:00,0.6778,0.6778,0.67765,0.67775,632200004.0
2007-08-29 22:54:00,0.67775,0.67785,0.67765,0.67775,2041600005.0
2007-08-29 22:55:00,0.6778,0.6778,0.67765,0.6778,1666500014.0
2007-08-29 22:56:00,0.6778,0.6778,0.67765,0.6777,332399996.0
2007-08-29 22:57:00,0.6777,0.6777,0.6777,0.6777,973200004.0
2007-08-29 22:58:00,0.6777,0.6777,0.6777,0.6777,941600021.0
2007-08-29 22:59:00,0.6777,0.6778,0.6776,0.6776,627999999.0
2007-08-29 23:00:00,0.6776,0.6777,0.6775,0.6777,140399996.0
2007-08-29 23:01:00,0.6777,0.6777,0.6777,0.6777,31800000.0
2007-08-29 23:02:00,0.6776,0.6777,0.6776,0.6777,109200000.0
2007-08-29 23:03:00,0.6777,0.6777,0.6777,0.6777,486400022.0
2007-08-29 23:04:00,0.6777,0.6778,0.6777,0.67775,126300000.0
2007-08-29 23:05:00,0.6778,0.6778,0.6776,0.6777,208399997.0
2007-08-29 23:06:00,0.6777,0.6778,0.6777,0.6778,318399999.0
2007-08-29 23:07:00,0.6778,0.6778,0.6777,0.6777,285000008.0
2007-08-29 23:08:00,0.6777,0.6778,0.6776,0.6778,1311799997.0
2007-08-29 23:09:00,0.6778,0.6778,0.6778,0.6778,20800000.0
2007-08-29 23:10:00,0.6778,0.6778,0.6778,0.6778,24000000.0
2007-08-29 23:11:00,0.6778,0.6778,0.6777,0.6778,475800000.0
2007-08-29 23:12:00,0.6777,0.678,0.6777,0.6779,1247699970.0
2007-08-29 23:13:00,0.6779,0.6779,0.67785,0.67785,257599997.0
2007-08-29 23:14:00,0.6779,0.6779,0.6779,0.6779,212800000.0
2007-08-29 23:15:00,0.6779,0.6779,0.6778,0.6778,66800000.0
2007-08-29 23:16:00,0.6778,0.6779,0.6777,0.6778,431100008.0
2007-08-29 23:17:00,0.6778,0.6779,0.6777,0.6779,590600004.0
2007-08-29 23:18:00,0.6779,0.6779,0.6776,0.67775,699399996.0
2007-08-29 23:19:00,0.67775,0.6778,0.67775,0.6778,211300002.0
2007-08-29 23:20:00,0.6778,0.6778,0.6778,0.6778,220599996.0
2007-08-29 23:21:00,0.67775,0.6778,0.67775,0.67775,262899992.0
2007-08-29 23:22:00,0.6778,0.6778,0.6778,0.6778,210399992.0
2007-08-29 23:23:00,0.6778,0.6778,0.67775,0.67775,278099991.0
2007-08-29 23:24:00,0.6778,0.6778,0.6778,0.6778,70299999.0
2007-08-29 23:25:00,0.6778,0.6778,0.6778,0.6778,23200000.0
2007-08-29 23:26:00,0.67775,0.6778,0.67775,0.6778,77400000.0
2007-08-29 23:27:00,0.67775,0.67775,0.6776,0.6776,59400002.0
2007-08-29 23:28:00,0.6776,0.6777,0.6776,0.6777,339500002.0
2007-08-29 23:29:00,0.6777,0.6777,0.67765,0.67765,275999996.0
2007-08-29 23:30:00,0.6777,0.6777,0.6777,0.6777,184299998.0
2007-08-29 23:31:00,0.6777,0.6778,0.6776,0.6778,459200008.0
2007-08-29 23:32:00,0.67775,0.6778,0.6777,0.6778,88700001.0
2007-08-29 23:33:00,0.6778,0.6778,0.6778,0.6778,4000000.0
2007-08-29 23:34:00,0.6778,0.6778,0.6777,0.6777,508700001.0
2007-08-29 23:35:00,0.6777,0.6777,0.6777,0.6777,45500000.0
2007-08-29 23:36:00,0.6776,0.6777,0.6776,0.67765,534100002.0
2007-08-29 23:37:00,0.6777,0.6777,0.6777,0.6777,106800000.0
2007-08-29 23:38:00,0.6777,0.6777,0.6777,0.6777,201199995.0
2007-08-29 23:39:00,0.6777,0.6777,0.67755,0.6777,635700000.0
2007-08-29 23:40:00,0.6777,0.6777,0.6775,0.6776,816400001.0
2007-08-29 23:41:00,0.6776,0.6777,0.6776,0.6777,121300000.0
2007-08-29 23:42:00,0.6777,0.6777,0.6776,0.6777,304999996.0
2007-08-29 23:43:00,0.6777,0.6777,0.6776,0.6776,102200000.0
2007-08-29 23:44:00,0.6776,0.6777,0.6776,0.6776,281300002.0
2007-08-29 23:45:00,0.67755,0.67755,0.67748,0.67748,178499998.0
2007-08-29 23:46:00,0.6776,0.6776,0.6776,0.6776,408300004.0
2007-08-29 23:47:00,0.6777,0.6777,0.6776,0.6777,830799994.0
2007-08-29 23:48:00,0.6777,0.6777,0.67755,0.6776,264600000.0
2007-08-29 23:49:00,0.6776,0.6776,0.6776,0.6776,495700001.0
2007-08-29 23:50:00,0.6776,0.6777,0.6775,0.67755,340499998.0
2007-08-29 23:51:00,0.6776,0.6776,0.67755,0.67755,269200005.0
2007-08-29 23:52:00,0.6776,0.6776,0.6776,0.6776,156500002.0
2007-08-29 23:53:00,0.6776,0.6776,0.67755,0.6776,250699997.0
2007-08-29 23:54:00,0.6776,0.67765,0.6775,0.6775,537200008.0
2007-08-29 23:55:00,0.6776,0.6776,0.67755,0.6776,37600000.0
2007-08-29 23:56:00,0.6776,0.6776,0.6775,0.6776,581399994.0
2007-08-29 23:57:00,0.6776,0.6776,0.67715,0.6776,762099998.0
2007-08-29 23:58:00,0.6776,0.6776,0.6776,0.6776,32000000.0
2007-08-29 23:59:00,0.6776,0.6777,0.6776,0.6776,604199996.0
2007-08-30 00:00:00,0.6776,0.6776,0.6772,0.6776,722600001.0
2007-08-30 00:01:00,0.6776,0.6776,0.67755,0.6776,146500000.0
2007-08-30 00:02:00,0.6776,0.6776,0.6776,0.6776,131200000.0
2007-08-30 00:03:00,0.6776,0.6776,0.6776,0.6776,218000000.0
2007-08-30 00:04:00,0.6776,0.6777,0.6776,0.6777,75200000.0
2007-08-30 00:05:00,0.6777,0.6777,0.67765,0.67765,161300000.0
2007-08-30 00:06:00,0.67765,0.67765,0.6775,0.67755,1281300007.0
2007-08-30 00:07:00,0.6776,0.6776,0.67745,0.67755,990100002.0
2007-08-30 00:08:00,0.67745,0.6776,0.67745,0.6776,809600004.0
2007-08-30 00:09:00,0.6776,0.6776,0.6776,0.6776,431100001.0
2007-08-30 00:10:00,0.6776,0.67765,0.6776,0.67765,761900000.0
2007-08-30 00:11:00,0.67765,0.67765,0.67755,0.6776,146399997.0
2007-08-30 00:12:00,0.6776,0.6777,0.6775,0.6775,1073100000.0
2007-08-30 00:13:00,0.6775,0.6776,0.6775,0.6776,150499998.0
2007-08-30 00:14:00,0.6776,0.67765,0.67745,0.6776,595400000.0
2007-08-30 00:15:00,0.6776,0.67765,0.67745,0.6775,193099999.0
2007-08-30 00:16:00,0.6775,0.67755,0.67735,0.67755,210300000.0
2007-08-30 00:17:00,0.6774,0.67755,0.67735,0.6775,828200002.0
2007-08-30 00:18:00,0.67744,0.67751,0.6774,0.6774,429199995.0
2007-08-30 00:19:00,0.67738,0.67751,0.67738,0.67743,562799994.0
2007-08-30 00:20:00,0.6775,0.6775,0.6775,0.6775,8900000.0
2007-08-30 00:21:00,0.6775,0.6776,0.6775,0.67755,320500000.0
2007-08-30 00:22:00,0.67755,0.6776,0.6775,0.6776,593900005.0
2007-08-30 00:23:00,0.6776,0.6777,0.6776,0.6777,463200004.0
2007-08-30 00:24:00,0.6777,0.6777,0.6775,0.6776,249599999.0
2007-08-30 00:25:00,0.6776,0.67765,0.6775,0.6776,1454299999.0
2007-08-30 00:26:00,0.6776,0.6777,0.6775,0.6776,233900001.0
2007-08-30 00:27:00,0.6776,0.6776,0.67755,0.6776,320100000.0
2007-08-30 00:28:00,0.67755,0.6776,0.67755,0.6776,368399997.0
2007-08-30 00:29:00,0.6776,0.67775,0.6776,0.67775,258000000.0
2007-08-30 00:30:00,0.6777,0.67775,0.6775,0.6776,447499996.0
2007-08-30 00:31:00,0.6777,0.67785,0.6777,0.67785,60400000.0
2007-08-30 00:32:00,0.67785,0.67785,0.6778,0.6778,72799999.0
2007-08-30 00:33:00,0.6778,0.6779,0.6778,0.67785,209299999.0
2007-08-30 00:34:00,0.67785,0.67785,0.67775,0.6778,40000000.0
2007-08-30 00:35:00,0.6778,0.6778,0.67765,0.6777,114300000.0
2007-08-30 00:36:00,0.6777,0.6778,0.6776,0.6777,436899999.0
2007-08-30 00:37:00,0.6777,0.6778,0.6774,0.6775,261099997.0
2007-08-30 00:38:00,0.6776,0.6778,0.6776,0.67775,265200000.0
2007-08-30 00:39:00,0.6778,0.6778,0.67775,0.6778,47900000.0
2007-08-30 00:40:00,0.6778,0.6778,0.6777,0.67775,34700000.0
2007-08-30 00:41:00,0.67775,0.67775,0.6777,0.6777,37700000.0
2007-08-30 00:42:00,0.6777,0.6777,0.6777,0.6777,80400000.0
2007-08-30 00:43:00,0.6777,0.6777,0.67765,0.67765,32000000.0
2007-08-30 00:44:00,0.6777,0.6777,0.6776,0.6777,191499998.0
2007-08-30 00:45:00,0.6777,0.6777,0.6776,0.6776,603999996.0
2007-08-30 00:46:00,0.6777,0.67775,0.6776,0.67775,64700000.0
2007-08-30 00:47:00,0.6778,0.6778,0.6777,0.67775,36000000.0
2007-08-30 00:48:00,0.67775,0.67775,0.6776,0.67775,204299999.0
2007-08-30 00:49:00,0.67775,0.6778,0.67775,0.6778,79200000.0
2007-08-30 00:50:00,0.67785,0.67795,0.6777,0.67795,633500000.0
2007-08-30 00:51:00,0.67795,0.67795,0.6779,0.6779,33900000.0
2007-08-30 00:52:00,0.6779,0.67795,0.6779,0.67795,83000000.0
2007-08-30 00:53:00,0.67795,0.67795,0.6778,0.6778,265600003.0
2007-08-30 00:54:00,0.6778,0.6778,0.67775,0.6778,54300000.0
2007-08-30 00:55:00,0.6778,0.67785,0.67765,0.6778,241800000.0
2007-08-30 00:56:00,0.67785,0.6779,0.67785,0.6779,36100000.0
2007-08-30 00:57:00,0.6779,0.6779,0.67785,0.6779,241899994.0
2007-08-30 00:58:00,0.6779,0.6779,0.6778,0.6778,354100002.0
2007-08-30 00:59:00,0.67765,0.6779,0.67765,0.6779,125500000.0
2007-08-30 01:00:00,0.6779,0.6779,0.6778,0.6778,381200002.0
2007-08-30 01:01:00,0.6777,0.6778,0.6777,0.6777,130500001.0
2007-08-30 01:02:00,0.67775,0.6778,0.6776,0.6778,130500001.0
2007-08-30 01:03:00,0.6778,0.6779,0.6777,0.6777,537200003.0
2007-08-30 01:04:00,0.67775,0.67775,0.6775,0.67755,1153200002.0
2007-08-30 01:05:00,0.67755,0.6777,0.6775,0.6775,1797600000.0
2007-08-30 01:06:00,0.6775,0.6776,0.67745,0.6776,1055900003.0
2007-08-30 01:07:00,0.6776,0.6776,0.6775,0.6776,311000000.0
2007-08-30 01:08:00,0.6776,0.6776,0.6775,0.67755,408000003.0
2007-08-30 01:09:00,0.67755,0.6776,0.67755,0.6776,228700000.0
2007-08-30 01:10:00,0.6776,0.67765,0.67755,0.67765,624400007.0
2007-08-30 01:11:00,0.67755,0.6778,0.67755,0.6777,1104800014.0
2007-08-30 01:12:00,0.67765,0.6777,0.67755,0.67765,1353100002.0
2007-08-30 01:13:00,0.67765,0.67765,0.67765,0.67765,33400002.0
2007-08-30 01:14:00,0.6777,0.6777,0.6777,0.6777,664900015.0
2007-08-30 01:15:00,0.6777,0.6777,0.6777,0.6777,159900002.0
2007-08-30 01:16:00,0.6777,0.6777,0.67765,0.67765,110799997.0
2007-08-30 01:17:00,0.6777,0.6777,0.6777,0.6777,106800004.0
2007-08-30 01:18:00,0.6777,0.6777,0.6777,0.6777,298200006.0
2007-08-30 01:19:00,0.6777,0.6777,0.6777,0.6777,18700001.0
2007-08-30 01:20:00,0.6777,0.6777,0.6777,0.6777,236700009.0
2007-08-30 01:21:00,0.6777,0.6777,0.6777,0.6777,151800000.0
2007-08-30 01:22:00,0.6777,0.6777,0.6777,0.6777,306700002.0
2007-08-30 01:23:00,0.6777,0.6777,0.6777,0.6777,71299999.0
2007-08-30 01:24:00,0.6777,0.6778,0.6777,0.67775,132299999.0
2007-08-30 01:25:00,0.67775,0.67775,0.6777,0.6777,268900004.0
2007-08-30 01:26:00,0.6777,0.6777,0.6777,0.6777,275599999.0
2007-08-30 01:27:00,0.6777,0.67775,0.6777,0.6777,626299997.0
2007-08-30 01:28:00,0.6778,0.6778,0.67775,0.67775,279100000.0
2007-08-30 01:29:00,0.6778,0.67785,0.6778,0.67785,164899999.0
2007-08-30 01:30:00,0.67785,0.67795,0.67785,0.6779,1393799997.0
2007-08-30 01:31:00,0.67795,0.67805,0.67795,0.678,493599997.0
2007-08-30 01:32:00,0.678,0.67805,0.6779,0.6779,1055200004.0
2007-08-30 01:33:00,0.6779,0.678,0.6778,0.67795,1276200001.0
2007-08-30 01:34:00,0.67795,0.67805,0.67795,0.67795,227899997.0
2007-08-30 01:35:00,0.6779,0.67795,0.6779,0.6779,308699994.0
2007-08-30 01:36:00,0.67795,0.67795,0.6779,0.67795,320399999.0
2007-08-30 01:37:00,0.67795,0.678,0.67795,0.678,737199993.0
2007-08-30 01:38:00,0.678,0.678,0.678,0.678,766900008.0
2007-08-30 01:39:00,0.678,0.678,0.67795,0.67795,528000007.0
2007-08-30 01:40:00,0.67795,0.678,0.67795,0.678,224000000.0
2007-08-30 01:41:00,0.678,0.678,0.678,0.678,419499997.0
2007-08-30 01:42:00,0.678,0.67805,0.678,0.678,667599994.0
2007-08-30 01:43:00,0.678,0.678,0.678,0.678,97300002.0
2007-08-30 01:44:00,0.67805,0.67805,0.678,0.67805,284200000.0
2007-08-30 01:45:00,0.678,0.67805,0.678,0.67805,525899996.0
2007-08-30 01:46:00,0.67805,0.67815,0.67805,0.67805,194800000.0
2007-08-30 01:47:00,0.67805,0.6781,0.678,0.67805,490300001.0
2007-08-30 01:48:00,0.67805,0.6781,0.67805,0.6781,103200000.0
2007-08-30 01:49:00,0.6781,0.6781,0.678,0.6781,485600001.0
2007-08-30 01:50:00,0.6781,0.6782,0.67805,0.67815,1077200005.0
2007-08-30 01:51:00,0.67815,0.67825,0.67815,0.67815,962999998.0
2007-08-30 01:52:00,0.6782,0.67825,0.67805,0.6781,969300000.0
2007-08-30 01:53:00,0.67805,0.67825,0.67795,0.6782,1877699997.0
2007-08-30 01:54:00,0.6782,0.6782,0.6779,0.67805,1830200005.0
2007-08-30 01:55:00,0.67805,0.6781,0.678,0.678,528100005.0
2007-08-30 01:56:00,0.678,0.67825,0.67795,0.67805,858700007.0
2007-08-30 01:57:00,0.67805,0.67825,0.67805,0.6781,566900003.0
2007-08-30 01:58:00,0.67815,0.6782,0.6781,0.6782,746299994.0
2007-08-30 01:59:00,0.6782,0.67835,0.6781,0.6783,270999997.0
2007-08-30 02:00:00,0.6783,0.6784,0.6782,0.6783,1038199998.0
2007-08-30 02:01:00,0.6783,0.6783,0.6782,0.67825,351200007.0
2007-08-30 02:02:00,0.67825,0.6783,0.67815,0.6782,760000001.0
2007-08-30 02:03:00,0.67815,0.6782,0.67815,0.6782,1513699974.0
2007-08-30 02:04:00,0.6782,0.6782,0.67805,0.6781,375699995.0
2007-08-30 02:05:00,0.6781,0.6782,0.6781,0.6781,278500005.0
2007-08-30 02:06:00,0.6781,0.6782,0.67805,0.6782,289800002.0
2007-08-30 02:07:00,0.6782,0.6782,0.6781,0.6782,149799999.0
2007-08-30 02:08:00,0.6782,0.6783,0.6782,0.6783,813600000.0
2007-08-30 02:09:00,0.67825,0.6783,0.6782,0.6783,92500000.0
2007-08-30 02:10:00,0.6783,0.6783,0.6783,0.6783,4800000.0
2007-08-30 02:11:00,0.6783,0.6783,0.67815,0.67815,570900000.0
2007-08-30 02:12:00,0.6782,0.6783,0.67815,0.6783,1564199997.0
2007-08-30 02:13:00,0.6783,0.6783,0.6783,0.6783,88900000.0
2007-08-30 02:14:00,0.6783,0.6783,0.6783,0.6783,63500000.0
2007-08-30 02:15:00,0.6783,0.6783,0.67815,0.67815,415200009.0
2007-08-30 02:16:00,0.67815,0.6782,0.678,0.67805,923699996.0
2007-08-30 02:17:00,0.678,0.67805,0.67785,0.6779,1003700004.0
2007-08-30 02:18:00,0.6779,0.6779,0.6778,0.6778,1350099996.0
2007-08-30 02:19:00,0.67785,0.67785,0.6777,0.67775,931199990.0
2007-08-30 02:20:00,0.6778,0.6778,0.6777,0.6778,1087699995.0
2007-08-30 02:21:00,0.6778,0.6778,0.6777,0.67775,879700001.0
2007-08-30 02:22:00,0.67775,0.6778,0.6777,0.67775,620800008.0
2007-08-30 02:23:00,0.6778,0.6778,0.6776,0.6778,1598999990.0
2007-08-30 02:24:00,0.6777,0.6778,0.6777,0.6777,1598999990.0
2007-08-30 02:25:00,0.67775,0.67775,0.67755,0.6776,1598999990.0
2007-08-30 02:26:00,0.6776,0.6777,0.6776,0.67765,289199999.0
2007-08-30 02:27:00,0.67765,0.67775,0.67765,0.6777,231700000.0
2007-08-30 02:28:00,0.6777,0.67775,0.6776,0.6776,1134700003.0
2007-08-30 02:29:00,0.6776,0.6777,0.67755,0.6776,819299996.0
2007-08-30 02:30:00,0.6776,0.67775,0.67755,0.6776,1347000006.0
2007-08-30 02:31:00,0.6777,0.6777,0.6777,0.6777,748300007.0
2007-08-30 02:32:00,0.6776,0.67775,0.67755,0.6776,748300007.0
2007-08-30 02:33:00,0.67755,0.67775,0.67755,0.6777,774700000.0
2007-08-30 02:34:00,0.6777,0.67775,0.6777,0.67775,193800000.0
2007-08-30 02:35:00,0.6776,0.6778,0.6776,0.67775,469499996.0
2007-08-30 02:36:00,0.67775,0.67775,0.67775,0.67775,200800000.0
2007-08-30 02:37:00,0.67775,0.6778,0.6777,0.6777,417400007.0
2007-08-30 02:38:00,0.6777,0.6778,0.67765,0.67775,954899998.0
2007-08-30 02:39:00,0.6778,0.6778,0.6777,0.6778,289300002.0
2007-08-30 02:40:00,0.6778,0.6779,0.6778,0.6779,740799981.0
2007-08-30 02:41:00,0.6779,0.6779,0.6778,0.67785,842876730.0
2007-08-30 02:42:00,0.6779,0.6779,0.67785,0.67785,333500000.0
2007-08-30 02:43:00,0.67785,0.67785,0.6778,0.67785,428399992.0
2007-08-30 02:44:00,0.67785,0.6779,0.67775,0.67785,787199994.0
2007-08-30 02:45:00,0.67785,0.67785,0.6777,0.6777,874899999.0
2007-08-30 02:46:00,0.6777,0.6778,0.67765,0.67765,1832600001.0
2007-08-30 02:47:00,0.6777,0.67775,0.67755,0.67775,1747000008.0
2007-08-30 02:48:00,0.67775,0.67775,0.6777,0.67775,977699995.0
2007-08-30 02:49:00,0.67775,0.6778,0.6777,0.67775,434200000.0
2007-08-30 02:50:00,0.67775,0.67775,0.6776,0.6777,1153200000.0
2007-08-30 02:51:00,0.6777,0.67775,0.6776,0.6776,490100003.0
2007-08-30 02:52:00,0.6777,0.6777,0.6776,0.6777,551499993.0
2007-08-30 02:53:00,0.67765,0.6777,0.67755,0.6777,528600000.0
2007-08-30 02:54:00,0.67765,0.6778,0.6776,0.6776,1167299990.0
2007-08-30 02:55:00,0.6776,0.6777,0.6776,0.6777,1180999980.0
2007-08-30 02:56:00,0.6777,0.67775,0.67765,0.67775,271799998.0
2007-08-30 02:57:00,0.67775,0.6778,0.67775,0.6778,74400000.0
2007-08-30 02:58:00,0.6778,0.6778,0.67775,0.67775,268000000.0
2007-08-30 02:59:00,0.67775,0.67775,0.6777,0.6777,608800014.0
2007-08-30 03:00:00,0.6776,0.6777,0.67755,0.67755,1028800002.0
2007-08-30 03:01:00,0.67755,0.6777,0.67755,0.67765,1004600010.0
2007-08-30 03:02:00,0.67765,0.6777,0.6776,0.6776,305999996.0
2007-08-30 03:03:00,0.6776,0.67765,0.6775,0.6775,347399999.0
2007-08-30 03:04:00,0.6775,0.67765,0.6775,0.6776,1091100016.0
2007-08-30 03:05:00,0.67765,0.67765,0.6776,0.67765,575000015.0
2007-08-30 03:06:00,0.67765,0.67765,0.67765,0.67765,136500000.0
2007-08-30 03:07:00,0.67765,0.67765,0.67765,0.67765,260100000.0
2007-08-30 03:08:00,0.67765,0.67765,0.67745,0.6775,735299998.0
2007-08-30 03:09:00,0.67755,0.67755,0.67755,0.67755,83800000.0
2007-08-30 03:10:00,0.67755,0.67755,0.6775,0.6775,177800000.0
2007-08-30 03:11:00,0.6775,0.67765,0.6775,0.6776,1031299997.0
2007-08-30 03:12:00,0.6776,0.67765,0.6776,0.67765,806899993.0
2007-08-30 03:13:00,0.67765,0.67765,0.6776,0.67765,369500000.0
2007-08-30 03:14:00,0.67765,0.67765,0.67755,0.67755,236300000.0
2007-08-30 03:15:00,0.67755,0.6776,0.6775,0.67755,460000005.0
2007-08-30 03:16:00,0.67755,0.6776,0.67755,0.67755,273700000.0
2007-08-30 03:17:00,0.67755,0.6776,0.67755,0.6776,93200000.0
2007-08-30 03:18:00,0.6776,0.6776,0.6775,0.6775,410400002.0
2007-08-30 03:19:00,0.67755,0.67765,0.6775,0.6775,1010100008.0
2007-08-30 03:20:00,0.67755,0.67755,0.6775,0.6775,493599995.0
2007-08-30 03:21:00,0.6775,0.67755,0.6775,0.67755,629999996.0
2007-08-30 03:22:00,0.67755,0.6776,0.67755,0.6776,217599992.0
2007-08-30 03:23:00,0.6776,0.6776,0.67745,0.67745,356699996.0
2007-08-30 03:24:00,0.6775,0.6775,0.6774,0.6774,521800004.0
2007-08-30 03:25:00,0.67745,0.67745,0.6773,0.6774,1234500000.0
2007-08-30 03:26:00,0.6774,0.67745,0.6774,0.6774,1062199995.0
2007-08-30 03:27:00,0.6774,0.67745,0.67735,0.6774,855500001.0
2007-08-30 03:28:00,0.6774,0.67745,0.6772,0.6773,1461600008.0
2007-08-30 03:29:00,0.6773,0.6773,0.67715,0.67715,1326299996.0
2007-08-30 03:30:00,0.67715,0.6773,0.67715,0.6773,800600003.0
2007-08-30 03:31:00,0.6773,0.6773,0.6773,0.6773,275300003.0
2007-08-30 03:32:00,0.6773,0.6774,0.6773,0.6774,394899988.0
2007-08-30 03:33:00,0.6774,0.6777,0.6774,0.6777,940000008.0
2007-08-30 03:34:00,0.67765,0.6777,0.67755,0.6776,1573000002.0
2007-08-30 03:35:00,0.6776,0.6776,0.6775,0.67755,397900002.0
2007-08-30 03:36:00,0.6776,0.6776,0.6774,0.6775,702899996.0
2007-08-30 03:37:00,0.6775,0.6775,0.67745,0.67745,193100002.0
2007-08-30 03:38:00,0.6775,0.67755,0.67745,0.6775,1026499999.0
2007-08-30 03:39:00,0.6775,0.6775,0.67745,0.6775,165500000.0
2007-08-30 03:40:00,0.6775,0.6775,0.67735,0.67745,878900000.0
2007-08-30 03:41:00,0.67745,0.67745,0.67735,0.6774,1342999991.0
2007-08-30 03:42:00,0.6774,0.6775,0.6774,0.6775,664200004.0
2007-08-30 03:43:00,0.6775,0.6775,0.67735,0.6774,567800006.0
2007-08-30 03:44:00,0.6774,0.6774,0.67735,0.6774,417700000.0
2007-08-30 03:45:00,0.6774,0.6774,0.6774,0.6774,115500000.0
2007-08-30 03:46:00,0.6774,0.6774,0.67735,0.67735,65800000.0
2007-08-30 03:47:00,0.67735,0.6774,0.6773,0.67735,105200002.0
2007-08-30 03:48:00,0.67735,0.6774,0.6773,0.6773,691699994.0
2007-08-30 03:49:00,0.6772,0.67728,0.67715,0.67725,180000000.0
2007-08-30 03:50:00,0.67735,0.6774,0.6772,0.6774,426200000.0
2007-08-30 03:51:00,0.6774,0.6774,0.67735,0.6774,188600000.0
2007-08-30 03:52:00,0.6774,0.6774,0.6774,0.6774,9600000.0
2007-08-30 03:53:00,0.6774,0.6774,0.6774,0.6774,104000000.0
2007-08-30 03:54:00,0.6774,0.6774,0.6774,0.6774,81700000.0
2007-08-30 03:55:00,0.6774,0.6774,0.6774,0.6774,8400000.0
2007-08-30 03:56:00,0.6773,0.6774,0.6773,0.67735,278900002.0
2007-08-30 03:57:00,0.6774,0.6774,0.6774,0.6774,74000000.0
2007-08-30 03:58:00,0.6774,0.6774,0.6774,0.6774,366100000.0
2007-08-30 03:59:00,0.6774,0.6774,0.6774,0.6774,35500000.0
2007-08-30 04:00:00,0.67735,0.67735,0.67725,0.67725,312999994.0
2007-08-30 04:01:00,0.67725,0.6773,0.67725,0.6773,210000001.0
2007-08-30 04:02:00,0.6773,0.6774,0.6773,0.6774,284799997.0
2007-08-30 04:03:00,0.67735,0.67745,0.67735,0.6774,425199993.0
2007-08-30 04:04:00,0.67745,0.67755,0.6773,0.6775,1162099987.0
2007-08-30 04:05:00,0.6775,0.6776,0.67745,0.6775,1396700002.0
2007-08-30 04:06:00,0.6775,0.67755,0.6775,0.67755,271999996.0
2007-08-30 04:07:00,0.67755,0.67755,0.6774,0.6775,404899999.0
2007-08-30 04:08:00,0.6775,0.67755,0.67745,0.6775,943299992.0
2007-08-30 04:09:00,0.6775,0.6775,0.6775,0.6775,130700000.0
2007-08-30 04:10:00,0.6775,0.6775,0.6775,0.6775,91400000.0
2007-08-30 04:11:00,0.6775,0.6775,0.6775,0.6775,243900000.0
2007-08-30 04:12:00,0.6775,0.6775,0.67745,0.6775,500500002.0
2007-08-30 04:13:00,0.6775,0.6776,0.6775,0.67755,388600003.0
2007-08-30 04:14:00,0.67755,0.6776,0.67745,0.67745,1401600003.0
2007-08-30 04:15:00,0.67755,0.6776,0.67745,0.6776,1252599995.0
2007-08-30 04:16:00,0.6776,0.6776,0.67745,0.6775,532599997.0
2007-08-30 04:17:00,0.6775,0.6776,0.67745,0.67745,401600004.0
2007-08-30 04:18:00,0.6775,0.6776,0.67745,0.67745,693300009.0
2007-08-30 04:19:00,0.6775,0.6775,0.67745,0.6775,177400000.0
2007-08-30 04:20:00,0.6775,0.6775,0.6775,0.6775,254600000.0
2007-08-30 04:21:00,0.6775,0.6775,0.6774,0.6775,153900001.0
2007-08-30 04:22:00,0.6775,0.6775,0.67735,0.6774,267799998.0
2007-08-30 04:23:00,0.67745,0.67745,0.67735,0.6774,92200000.0
2007-08-30 04:24:00,0.6774,0.67745,0.6774,0.6774,190600000.0
2007-08-30 04:25:00,0.6774,0.6775,0.67735,0.67735,1983399984.0
2007-08-30 04:26:00,0.6775,0.6775,0.67735,0.67735,979500007.0
2007-08-30 04:27:00,0.67735,0.6775,0.67735,0.67745,1090400019.0
2007-08-30 04:28:00,0.6775,0.6775,0.67745,0.6775,150200003.0
2007-08-30 04:29:00,0.6775,0.6775,0.67745,0.67745,622900008.0
2007-08-30 04:30:00,0.6775,0.6775,0.6775,0.6775,515500000.0
2007-08-30 04:31:00,0.67765,0.67765,0.67745,0.67745,507400000.0
2007-08-30 04:32:00,0.67745,0.6775,0.67745,0.6775,514999994.0
2007-08-30 04:33:00,0.6775,0.6775,0.67745,0.67745,696300007.0
2007-08-30 04:34:00,0.6775,0.6775,0.6775,0.6775,798900010.0
2007-08-30 04:35:00,0.6775,0.6776,0.67745,0.6775,660200001.0
2007-08-30 04:36:00,0.6775,0.6776,0.6775,0.67755,284399995.0
2007-08-30 04:37:00,0.67755,0.6776,0.6775,0.6775,134700000.0
2007-08-30 04:38:00,0.67755,0.6777,0.6775,0.67755,883799999.0
2007-08-30 04:39:00,0.6776,0.6776,0.67755,0.6776,1906500003.0
2007-08-30 04:40:00,0.6776,0.6776,0.6776,0.6776,1013199982.0
2007-08-30 04:41:00,0.6776,0.6776,0.6775,0.6776,646099990.0
2007-08-30 04:42:00,0.6776,0.6776,0.67755,0.67755,109000000.0
2007-08-30 04:43:00,0.6776,0.6776,0.6776,0.6776,45400000.0
2007-08-30 04:44:00,0.6776,0.6776,0.67755,0.6776,39400000.0
2007-08-30 04:45:00,0.6776,0.6776,0.6776,0.6776,143599999.0
2007-08-30 04:46:00,0.6776,0.67765,0.6776,0.6776,278699999.0
2007-08-30 04:47:00,0.6776,0.67765,0.6776,0.67765,59900000.0
2007-08-30 04:48:00,0.67765,0.67765,0.6775,0.6776,99399999.0
2007-08-30 04:49:00,0.67755,0.67765,0.67755,0.6776,45300000.0
2007-08-30 04:50:00,0.6776,0.6777,0.67755,0.67765,120400000.0
2007-08-30 04:51:00,0.6776,0.67765,0.67755,0.67755,207051553.0
2007-08-30 04:52:00,0.6776,0.67765,0.67755,0.6776,183200000.0
2007-08-30 04:53:00,0.6776,0.6777,0.6776,0.67765,17300000.0
2007-08-30 04:54:00,0.6776,0.6776,0.67755,0.6776,58100000.0
2007-08-30 04:55:00,0.6776,0.6776,0.6775,0.6776,75999999.0
2007-08-30 04:56:00,0.6776,0.6776,0.6776,0.6776,1200000.0
2007-08-30 04:57:00,0.6773,0.67735,0.67725,0.67735,111500000.0
2007-08-30 04:58:00,0.6776,0.6776,0.6776,0.6776,1200000.0
2007-08-30 04:59:00,0.6776,0.6776,0.6776,0.6776,8400000.0
2007-08-30 05:00:00,0.6776,0.6776,0.67755,0.67755,5600000.0
2007-08-30 05:01:00,0.6776,0.6776,0.6776,0.6776,193999999.0
2007-08-30 05:02:00,0.6776,0.6776,0.67755,0.6776,31800000.0
2007-08-30 05:03:00,0.6776,0.6776,0.67745,0.67745,597399990.0
2007-08-30 05:04:00,0.6776,0.6776,0.6775,0.6776,336200001.0
2007-08-30 05:05:00,0.6776,0.6776,0.6776,0.6776,4800000.0
2007-08-30 05:06:00,0.6776,0.6776,0.6775,0.6776,113800002.0
2007-08-30 05:07:00,0.6776,0.6776,0.6775,0.6775,265000001.0
2007-08-30 05:08:00,0.6776,0.67765,0.6775,0.6776,41300000.0
2007-08-30 05:09:00,0.6776,0.6777,0.67755,0.67765,271600006.0
2007-08-30 05:10:00,0.67765,0.6777,0.67765,0.67765,59400000.0
2007-08-30 05:11:00,0.67765,0.6777,0.67765,0.6777,36800000.0
2007-08-30 05:12:00,0.6777,0.6777,0.6776,0.67765,29500000.0
2007-08-30 05:13:00,0.67765,0.67765,0.6776,0.67765,128100000.0
2007-08-30 05:14:00,0.67765,0.6777,0.67755,0.67765,324100000.0
2007-08-30 05:15:00,0.6776,0.6777,0.6776,0.67765,115200000.0
2007-08-30 05:16:00,0.67765,0.67765,0.67765,0.67765,2400000.0
2007-08-30 05:17:00,0.67765,0.67765,0.6776,0.67765,40899999.0
2007-08-30 05:18:00,0.67765,0.67765,0.67765,0.67765,10400000.0
2007-08-30 05:19:00,0.67765,0.67765,0.6776,0.6776,58800001.0
2007-08-30 05:20:00,0.6776,0.6777,0.6776,0.67765,258400000.0
2007-08-30 05:21:00,0.67765,0.67765,0.6776,0.67765,83800001.0
2007-08-30 05:22:00,0.67765,0.6777,0.6776,0.6777,165100001.0
2007-08-30 05:23:00,0.6776,0.6778,0.6776,0.6778,1199900006.0
2007-08-30 05:24:00,0.6778,0.6778,0.6777,0.67775,309899992.0
2007-08-30 05:25:00,0.6777,0.67775,0.6777,0.67775,37799999.0
2007-08-30 05:26:00,0.67775,0.67785,0.6777,0.6778,574099999.0
2007-08-30 05:27:00,0.6778,0.67785,0.6778,0.6778,80100000.0
2007-08-30 05:28:00,0.67785,0.67785,0.67775,0.6778,167199999.0
2007-08-30 05:29:00,0.6778,0.6778,0.6778,0.6778,51200000.0
2007-08-30 05:30:00,0.6778,0.6778,0.67775,0.6778,111500000.0
2007-08-30 05:31:00,0.6778,0.6778,0.6778,0.6778,65600000.0
2007-08-30 05:32:00,0.6778,0.6778,0.67775,0.6778,249499998.0
2007-08-30 05:33:00,0.6778,0.6778,0.6778,0.6778,35200000.0
2007-08-30 05:34:00,0.6778,0.6778,0.6778,0.6778,74400000.0
2007-08-30 05:35:00,0.6778,0.6778,0.6778,0.6778,100800000.0
2007-08-30 05:36:00,0.6778,0.6778,0.67775,0.67775,49600000.0
2007-08-30 05:37:00,0.6778,0.6778,0.67775,0.6778,116200000.0
2007-08-30 05:38:00,0.67775,0.6778,0.67775,0.6778,65300000.0
2007-08-30 05:39:00,0.6778,0.6778,0.6778,0.6778,34700000.0
2007-08-30 05:40:00,0.6778,0.6778,0.6778,0.6778,25200000.0
2007-08-30 05:41:00,0.6778,0.6778,0.6778,0.6778,30600000.0
2007-08-30 05:42:00,0.6778,0.6778,0.6778,0.6778,63300000.0
2007-08-30 05:43:00,0.6778,0.6778,0.6778,0.6778,19200000.0
2007-08-30 05:44:00,0.6778,0.6778,0.6778,0.6778,84400000.0
2007-08-30 05:45:00,0.6778,0.67785,0.6778,0.6778,265200000.0
2007-08-30 05:46:00,0.6778,0.67785,0.6778,0.67785,200300000.0
2007-08-30 05:47:00,0.6778,0.6778,0.6778,0.6778,121000000.0
2007-08-30 05:48:00,0.6778,0.6778,0.6778,0.6778,200800000.0
2007-08-30 05:49:00,0.6778,0.6778,0.67775,0.67775,93399999.0
2007-08-30 05:50:00,0.6778,0.6779,0.67775,0.67785,401299991.0
2007-08-30 05:51:00,0.67785,0.67795,0.67785,0.67785,238700000.0
2007-08-30 05:52:00,0.67785,0.6779,0.67775,0.6778,1887900011.0
2007-08-30 05:53:00,0.67775,0.6778,0.6777,0.6777,458700000.0
2007-08-30 05:54:00,0.6777,0.6778,0.67765,0.6777,1017500003.0
2007-08-30 05:55:00,0.6777,0.6777,0.67765,0.67765,35200000.0
2007-08-30 05:56:00,0.67765,0.67765,0.67765,0.67765,8000000.0
2007-08-30 05:57:00,0.67765,0.67765,0.67765,0.67765,1600000.0
2007-08-30 05:58:00,0.67765,0.6777,0.67765,0.6777,114900002.0
2007-08-30 05:59:00,0.6777,0.6777,0.6777,0.6777,992200009.0
2007-08-30 06:00:00,0.6777,0.6778,0.67765,0.67765,1306099999.0
2007-08-30 06:01:00,0.6777,0.6777,0.67765,0.67765,183899998.0
2007-08-30 06:02:00,0.67765,0.67775,0.67765,0.6777,95499999.0
2007-08-30 06:03:00,0.6777,0.6778,0.6777,0.6778,928599992.0
2007-08-30 06:04:00,0.6778,0.6779,0.6777,0.67785,838300004.0
2007-08-30 06:05:00,0.67785,0.6779,0.6777,0.6778,1276400009.0
2007-08-30 06:06:00,0.6778,0.67785,0.67775,0.67775,1049200004.0
2007-08-30 06:07:00,0.67775,0.6778,0.6776,0.6776,754099995.0
2007-08-30 06:08:00,0.67765,0.67765,0.67745,0.67755,1809600011.0
2007-08-30 06:09:00,0.6775,0.6777,0.67745,0.6777,860899993.0
2007-08-30 06:10:00,0.6777,0.6778,0.67765,0.6777,1059999992.0
2007-08-30 06:11:00,0.6777,0.6778,0.6777,0.6778,122600000.0
2007-08-30 06:12:00,0.6778,0.6778,0.67775,0.6778,19800000.0
2007-08-30 06:13:00,0.6778,0.6778,0.6778,0.6778,2400000.0
2007-08-30 06:14:00,0.67775,0.67775,0.67775,0.67775,8300000.0
2007-08-30 06:15:00,0.67775,0.67775,0.6777,0.6777,56800001.0
2007-08-30 06:16:00,0.67775,0.67775,0.67765,0.67765,585400003.0
2007-08-30 06:17:00,0.6777,0.6777,0.67765,0.6777,136200000.0
2007-08-30 06:18:00,0.6777,0.6777,0.6777,0.6777,2400000.0
2007-08-30 06:19:00,0.6777,0.6777,0.67765,0.67765,52700000.0
2007-08-30 06:20:00,0.67765,0.6777,0.67765,0.67765,21600000.0
2007-08-30 06:21:00,0.6777,0.67775,0.6777,0.67775,58499999.0
2007-08-30 06:22:00,0.67775,0.67775,0.67775,0.67775,287200000.0
2007-08-30 06:23:00,0.67775,0.67775,0.67765,0.67775,270199998.0
2007-08-30 06:24:00,0.67775,0.6778,0.67765,0.6778,467200003.0
2007-08-30 06:25:00,0.6778,0.67785,0.6777,0.6777,348000001.0
2007-08-30 06:26:00,0.6777,0.6778,0.6777,0.67775,290799999.0
2007-08-30 06:27:00,0.67775,0.6778,0.67775,0.6778,83800000.0
2007-08-30 06:28:00,0.6778,0.67785,0.67775,0.67775,740400001.0
2007-08-30 06:29:00,0.6778,0.6779,0.6778,0.6778,693999993.0
2007-08-30 06:30:00,0.6778,0.67795,0.6778,0.6779,585200000.0
2007-08-30 06:31:00,0.6779,0.678,0.67785,0.6779,667099996.0
2007-08-30 06:32:00,0.67785,0.678,0.67785,0.6779,697000007.0
2007-08-30 06:33:00,0.6779,0.6779,0.67785,0.6779,368100000.0
2007-08-30 06:34:00,0.6779,0.678,0.6779,0.6779,397300000.0
2007-08-30 06:35:00,0.6779,0.678,0.6779,0.678,524099991.0
2007-08-30 06:36:00,0.678,0.678,0.678,0.678,174700002.0
2007-08-30 06:37:00,0.678,0.678,0.678,0.678,287500009.0
2007-08-30 06:38:00,0.678,0.678,0.6779,0.6779,150600001.0
2007-08-30 06:39:00,0.678,0.678,0.67785,0.67785,687400008.0
2007-08-30 06:40:00,0.6779,0.6779,0.67785,0.67785,907800028.0
2007-08-30 06:41:00,0.6779,0.678,0.67785,0.67785,1487000016.0
2007-08-30 06:42:00,0.6779,0.67805,0.6779,0.678,1278799993.0
2007-08-30 06:43:00,0.678,0.678,0.6779,0.67795,644299998.0
2007-08-30 06:44:00,0.67795,0.678,0.67795,0.678,273800000.0
2007-08-30 06:45:00,0.678,0.678,0.67795,0.67795,172800000.0
2007-08-30 06:46:00,0.67795,0.678,0.67795,0.678,98200000.0
2007-08-30 06:47:00,0.678,0.678,0.6779,0.67795,268400004.0
2007-08-30 06:48:00,0.678,0.678,0.6779,0.6779,1082399988.0
2007-08-30 06:49:00,0.6779,0.6779,0.67785,0.67785,851199993.0
2007-08-30 06:50:00,0.67785,0.67795,0.67785,0.6779,354499994.0
2007-08-30 06:51:00,0.67795,0.678,0.67785,0.67795,323299998.0
2007-08-30 06:52:00,0.67795,0.678,0.6779,0.678,174699999.0
2007-08-30 06:53:00,0.678,0.6781,0.6779,0.678,1773199999.0
2007-08-30 06:54:00,0.678,0.6781,0.67795,0.6781,1773199999.0
2007-08-30 06:55:00,0.6781,0.6781,0.678,0.678,624100009.0
2007-08-30 06:56:00,0.678,0.678,0.6779,0.6779,448299998.0
2007-08-30 06:57:00,0.6779,0.678,0.6779,0.6779,748900006.0
2007-08-30 06:58:00,0.6778,0.6779,0.6778,0.6779,249999993.0
2007-08-30 06:59:00,0.67785,0.67795,0.6778,0.67795,249999993.0
2007-08-30 07:00:00,0.67795,0.678,0.6779,0.678,593300001.0
2007-08-30 07:01:00,0.678,0.678,0.678,0.678,95200003.0
2007-08-30 07:02:00,0.678,0.678,0.678,0.678,765800010.0
2007-08-30 07:03:00,0.678,0.678,0.678,0.678,910000008.0
2007-08-30 07:04:00,0.678,0.67815,0.678,0.67815,1254299997.0
2007-08-30 07:05:00,0.67815,0.67815,0.678,0.67805,884400009.0
2007-08-30 07:06:00,0.678,0.67805,0.67775,0.67785,1573500006.0
2007-08-30 07:07:00,0.6779,0.67795,0.67775,0.67785,1767899989.0
2007-08-30 07:08:00,0.67785,0.67785,0.6777,0.67775,1289700009.0
2007-08-30 07:09:00,0.67775,0.6778,0.67775,0.67775,1171199996.0
2007-08-30 07:10:00,0.6778,0.67795,0.67775,0.6778,1428000003.0
2007-08-30 07:11:00,0.6778,0.67785,0.67775,0.6778,1174500001.0
2007-08-30 07:12:00,0.6778,0.67785,0.67755,0.6776,1446300000.0
2007-08-30 07:13:00,0.6775,0.6777,0.6775,0.6776,441700002.0
2007-08-30 07:14:00,0.6776,0.6777,0.67755,0.6777,441700002.0
2007-08-30 07:15:00,0.6777,0.6777,0.67765,0.6777,13600000.0
2007-08-30 07:16:00,0.6776,0.67765,0.67755,0.6776,1025699986.0
2007-08-30 07:17:00,0.67765,0.6777,0.67765,0.6777,20500000.0
2007-08-30 07:18:00,0.67765,0.67765,0.6776,0.6776,444999998.0
2007-08-30 07:19:00,0.6776,0.6776,0.6776,0.6776,390600000.0
2007-08-30 07:20:00,0.6776,0.6776,0.6775,0.6775,625500002.0
2007-08-30 07:21:00,0.6775,0.6775,0.67725,0.6774,1233099986.0
2007-08-30 07:22:00,0.67735,0.6774,0.67735,0.6774,460999997.0
2007-08-30 07:23:00,0.6775,0.6775,0.6774,0.6774,499900000.0
2007-08-30 07:24:00,0.67735,0.6774,0.67735,0.6774,499900000.0
2007-08-30 07:25:00,0.6774,0.6774,0.67735,0.6774,311800000.0
2007-08-30 07:26:00,0.6774,0.6775,0.67735,0.6774,500500001.0
2007-08-30 07:27:00,0.67745,0.6777,0.6774,0.6777,1650899996.0
2007-08-30 07:28:00,0.6777,0.6779,0.6777,0.6778,1977499989.0
2007-08-30 07:29:00,0.6778,0.67785,0.6777,0.6777,1977499989.0
2007-08-30 07:30:00,0.6777,0.67775,0.6777,0.6777,818699995.0
2007-08-30 07:31:00,0.6777,0.6778,0.6776,0.6778,886900005.0
2007-08-30 07:32:00,0.6778,0.67795,0.6777,0.6777,1484900019.0
2007-08-30 07:33:00,0.6777,0.6777,0.6774,0.6774,926599994.0
2007-08-30 07:34:00,0.6776,0.6776,0.6775,0.6776,805799996.0
2007-08-30 07:35:00,0.6777,0.6777,0.6776,0.6777,805799996.0
2007-08-30 07:36:00,0.6776,0.67765,0.67755,0.6776,805799996.0
2007-08-30 07:37:00,0.6776,0.67785,0.6776,0.6777,1396699991.0
2007-08-30 07:38:00,0.6777,0.6777,0.6777,0.6777,171099996.0
2007-08-30 07:39:00,0.6777,0.6778,0.6777,0.67775,902600002.0
2007-08-30 07:40:00,0.6777,0.67775,0.67765,0.67765,1866500007.0
2007-08-30 07:41:00,0.67765,0.67785,0.67755,0.67785,2028599985.0
2007-08-30 07:42:00,0.67785,0.67805,0.6778,0.67795,1025500001.0
2007-08-30 07:43:00,0.678,0.678,0.67765,0.67785,1487799982.0
2007-08-30 07:44:00,0.67785,0.67785,0.6777,0.67775,307100004.0
2007-08-30 07:45:00,0.6777,0.6777,0.6776,0.6777,720299998.0
2007-08-30 07:46:00,0.6777,0.6777,0.67765,0.6777,866499999.0
2007-08-30 07:47:00,0.67765,0.67775,0.67765,0.67775,382800002.0
2007-08-30 07:48:00,0.67775,0.67785,0.67775,0.67785,490000003.0
2007-08-30 07:49:00,0.67785,0.6779,0.67775,0.67775,207800003.0
2007-08-30 07:50:00,0.67775,0.67795,0.67765,0.67795,786300002.0
2007-08-30 07:51:00,0.67795,0.678,0.67785,0.678,664200002.0
2007-08-30 07:52:00,0.67805,0.67805,0.6778,0.6778,741500001.0
2007-08-30 07:53:00,0.6778,0.6779,0.67775,0.6778,783999997.0
2007-08-30 07:54:00,0.6779,0.67795,0.67785,0.6779,70100000.0
2007-08-30 07:55:00,0.6779,0.678,0.67785,0.67795,466300001.0
2007-08-30 07:56:00,0.67795,0.67795,0.6778,0.6779,610899996.0
2007-08-30 07:57:00,0.6779,0.678,0.67785,0.6779,740099997.0
2007-08-30 07:58:00,0.6779,0.678,0.67785,0.67785,363400007.0
2007-08-30 07:59:00,0.6779,0.678,0.67785,0.678,291500002.0
2007-08-30 08:00:00,0.67795,0.67795,0.67775,0.67785,1076499998.0
2007-08-30 08:01:00,0.6778,0.6779,0.67775,0.67785,517199999.0
2007-08-30 08:02:00,0.67785,0.67785,0.67775,0.67785,824700005.0
2007-08-30 08:03:00,0.67785,0.6779,0.6778,0.67785,788400003.0
2007-08-30 08:04:00,0.67785,0.67785,0.67775,0.6778,1306999998.0
2007-08-30 08:05:00,0.67785,0.67785,0.67765,0.6777,1446199995.0
2007-08-30 08:06:00,0.6777,0.6777,0.6776,0.6777,626599999.0
2007-08-30 08:07:00,0.6777,0.6777,0.6776,0.67765,224900000.0
2007-08-30 08:08:00,0.67765,0.67775,0.6776,0.67765,1209300002.0
2007-08-30 08:09:00,0.67765,0.67765,0.67755,0.67755,205500000.0
2007-08-30 08:10:00,0.6776,0.67765,0.67755,0.6776,840000001.0
2007-08-30 08:11:00,0.67765,0.67765,0.6776,0.6776,370200006.0
2007-08-30 08:12:00,0.6776,0.6776,0.6776,0.6776,727500008.0
2007-08-30 08:13:00,0.6776,0.6776,0.6776,0.6776,279199998.0
2007-08-30 08:14:00,0.6776,0.6776,0.6775,0.6775,693399986.0
2007-08-30 08:15:00,0.6775,0.6775,0.67745,0.6775,61000000.0
2007-08-30 08:16:00,0.6775,0.6775,0.6773,0.6773,201800000.0
2007-08-30 08:17:00,0.6773,0.6774,0.6773,0.6774,677199997.0
2007-08-30 08:18:00,0.6774,0.67745,0.67735,0.67735,435100000.0
2007-08-30 08:19:00,0.6774,0.6774,0.6773,0.6773,949600009.0
2007-08-30 08:20:00,0.6773,0.6774,0.6773,0.6773,586300006.0
2007-08-30 08:21:00,0.6773,0.6773,0.67715,0.67715,731699991.0
2007-08-30 08:22:00,0.6772,0.67735,0.67715,0.67725,808099992.0
2007-08-30 08:23:00,0.67725,0.6773,0.6772,0.6773,587799998.0
2007-08-30 08:24:00,0.6773,0.67745,0.6772,0.67735,1323499999.0
2007-08-30 08:25:00,0.67735,0.6774,0.67725,0.67735,1326599999.0
2007-08-30 08:26:00,0.6773,0.6776,0.67725,0.6776,1075100009.0
2007-08-30 08:27:00,0.6776,0.6777,0.6775,0.6775,1917399996.0
2007-08-30 08:28:00,0.6775,0.6777,0.6775,0.6776,1757500011.0
2007-08-30 08:29:00,0.67755,0.67765,0.67745,0.67755,1039999987.0
2007-08-30 08:30:00,0.6775,0.6776,0.6775,0.6775,1521299981.0
2007-08-30 08:31:00,0.6774,0.6774,0.6774,0.6774,1521299981.0
2007-08-30 08:32:00,0.6775,0.6775,0.6775,0.6775,1521299981.0
2007-08-30 08:34:00,0.6773,0.6774,0.6773,0.6774,1563799980.0
2007-08-30 08:35:00,0.6773,0.6774,0.6773,0.6773,1563799980.0
2007-08-30 08:36:00,0.6774,0.6774,0.6773,0.6774,1563799980.0
2007-08-30 08:37:00,0.6773,0.6774,0.6773,0.6773,1563799980.0
2007-08-30 08:38:00,0.6774,0.6774,0.6773,0.6773,1563799980.0
2007-08-30 08:39:00,0.6774,0.6774,0.6772,0.6773,1563799980.0
2007-08-30 08:41:00,0.6772,0.6772,0.6772,0.6772,1779400015.0
2007-08-30 08:42:00,0.6773,0.6773,0.6771,0.6771,1779400015.0
2007-08-30 08:43:00,0.677,0.6772,0.677,0.6772,1779400015.0
2007-08-30 08:44:00,0.6773,0.6773,0.6771,0.6771,1779400015.0
2007-08-30 08:45:00,0.677,0.6771,0.677,0.6771,1779400015.0
2007-08-30 08:46:00,0.677,0.6771,0.677,0.677,1779400015.0
2007-08-30 08:47:00,0.67715,0.6773,0.67705,0.67715,1779400015.0
2007-08-30 08:48:00,0.6772,0.6773,0.6772,0.6772,2048099977.0
2007-08-30 08:49:00,0.6773,0.6773,0.6772,0.6772,2048099977.0
2007-08-30 08:50:00,0.6774,0.6774,0.6772,0.6773,2048099977.0
2007-08-30 08:51:00,0.6774,0.6774,0.6772,0.6772,2048099977.0
2007-08-30 08:52:00,0.6772,0.6772,0.6772,0.6772,2048099977.0
2007-08-30 08:53:00,0.6772,0.6772,0.6771,0.6771,1695500000.0
2007-08-30 08:54:00,0.677,0.6771,0.677,0.6771,1695500000.0
2007-08-30 08:55:00,0.677,0.6772,0.677,0.6771,1695500000.0
2007-08-30 08:56:00,0.6772,0.6772,0.6771,0.6771,1695500000.0
2007-08-30 08:57:00,0.6772,0.6772,0.6771,0.6772,1695500000.0
2007-08-30 08:59:00,0.6773,0.6774,0.6773,0.6773,1695500000.0
2007-08-30 09:00:00,0.6774,0.6776,0.6774,0.6776,1695500000.0
2007-08-30 09:01:00,0.6775,0.6776,0.6774,0.6776,1695500000.0
2007-08-30 09:02:00,0.6777,0.6777,0.6775,0.6776,1695500000.0
2007-08-30 09:03:00,0.6775,0.6776,0.6772,0.6772,1695500000.0
2007-08-30 09:04:00,0.6771,0.6772,0.677,0.6771,1695500000.0
2007-08-30 09:05:00,0.6772,0.6772,0.6771,0.6772,1695500000.0
2007-08-30 09:06:00,0.6771,0.6772,0.6769,0.6769,1695500000.0
2007-08-30 09:07:00,0.677,0.677,0.6769,0.677,1695500000.0
2007-08-30 09:08:00,0.677,0.677,0.67685,0.6769,1695500000.0
2007-08-30 09:09:00,0.6768,0.6769,0.6768,0.6768,955400001.0
2007-08-30 09:10:00,0.6769,0.6769,0.6768,0.6768,955400001.0
2007-08-30 09:11:00,0.6769,0.6769,0.6768,0.6769,955400001.0
2007-08-30 09:12:00,0.677,0.677,0.6769,0.6769,955400001.0
2007-08-30 09:13:00,0.6768,0.6771,0.6767,0.6768,955400001.0
2007-08-30 09:15:00,0.6767,0.6771,0.6767,0.6769,955400001.0
2007-08-30 09:16:00,0.677,0.677,0.6768,0.6769,955400001.0
2007-08-30 09:17:00,0.6768,0.6769,0.6768,0.6769,955400001.0
2007-08-30 09:18:00,0.6769,0.6769,0.6769,0.6769,955400001.0
2007-08-30 09:21:00,0.6768,0.6769,0.6768,0.6768,2045999992.0
2007-08-30 09:23:00,0.6767,0.6769,0.6767,0.6769,645499995.0
2007-08-30 09:24:00,0.6768,0.6769,0.6768,0.6769,645499995.0
2007-08-30 09:25:00,0.6769,0.677,0.6769,0.67695,645499995.0
2007-08-30 09:26:00,0.6768,0.6769,0.6768,0.6769,1519600023.0
2007-08-30 09:27:00,0.677,0.677,0.6769,0.677,1519600023.0
2007-08-30 09:28:00,0.6771,0.6771,0.6771,0.6771,1519600023.0
2007-08-30 09:29:00,0.67705,0.6772,0.67705,0.6771,1519600023.0
2007-08-30 09:30:00,0.6772,0.6772,0.6772,0.6772,1488099980.0
2007-08-30 09:31:00,0.6773,0.6773,0.6772,0.6772,1488099980.0
2007-08-30 09:34:00,0.6774,0.6774,0.6773,0.6774,1488099980.0
2007-08-30 09:35:00,0.6773,0.6774,0.6773,0.6774,1488099980.0
2007-08-30 09:36:00,0.6773,0.6774,0.6773,0.6774,1488099980.0
2007-08-30 09:37:00,0.6775,0.6775,0.6774,0.6774,1488099980.0
2007-08-30 09:40:00,0.6775,0.6776,0.6775,0.6775,1488099980.0
2007-08-30 09:42:00,0.6776,0.6776,0.6775,0.6776,1488099980.0
2007-08-30 09:43:00,0.6775,0.6776,0.6775,0.6775,1488099980.0
2007-08-30 09:44:00,0.6774,0.6775,0.6774,0.6774,1488099980.0
2007-08-30 09:45:00,0.6775,0.6775,0.6773,0.6774,1488099980.0
2007-08-30 09:46:00,0.6773,0.6774,0.6773,0.6774,1488099980.0
2007-08-30 09:47:00,0.6775,0.6777,0.6775,0.6776,1488099980.0
2007-08-30 09:48:00,0.6777,0.6777,0.6776,0.6777,1488099980.0
2007-08-30 09:49:00,0.6778,0.6778,0.6776,0.6777,1488099980.0
2007-08-30 09:50:00,0.6776,0.6776,0.6776,0.6776,1488099980.0
2007-08-30 09:51:00,0.6777,0.6777,0.6776,0.6776,1488099980.0
2007-08-30 09:52:00,0.6778,0.6778,0.6776,0.6777,1488099980.0
2007-08-30 09:53:00,0.6776,0.6778,0.6776,0.6778,1431699993.0
2007-08-30 09:54:00,0.6777,0.6777,0.6777,0.6777,1431699993.0
2007-08-30 09:56:00,0.6778,0.6778,0.6777,0.6778,1431699993.0
2007-08-30 09:57:00,0.6777,0.6778,0.6777,0.6777,1431699993.0
2007-08-30 09:59:00,0.6778,0.678,0.6777,0.678,1431699993.0
2007-08-30 10:00:00,0.6779,0.6782,0.6779,0.678,1431699993.0
2007-08-30 10:01:00,0.6781,0.6782,0.678,0.678,1431699993.0
2007-08-30 10:02:00,0.6781,0.6782,0.678,0.678,1431699993.0
2007-08-30 10:03:00,0.6781,0.6781,0.6779,0.6779,1431699993.0
2007-08-30 10:04:00,0.678,0.678,0.6778,0.678,1431699993.0
2007-08-30 10:05:00,0.6781,0.6781,0.678,0.6781,1431699993.0
2007-08-30 10:06:00,0.678,0.6781,0.678,0.6781,1431699993.0
2007-08-30 10:07:00,0.6782,0.6783,0.6781,0.6782,1431699993.0
2007-08-30 10:08:00,0.6783,0.6783,0.6783,0.6783,1431699993.0
2007-08-30 10:09:00,0.6784,0.6785,0.6782,0.6782,1431699993.0
2007-08-30 10:10:00,0.6783,0.6783,0.6782,0.6782,1431699993.0
2007-08-30 10:11:00,0.6781,0.6781,0.6781,0.6781,1431699993.0
2007-08-30 10:13:00,0.678,0.6781,0.678,0.6781,1431699993.0
2007-08-30 10:14:00,0.678,0.6781,0.678,0.6781,1431699993.0
2007-08-30 10:16:00,0.678,0.6781,0.678,0.6781,1431699993.0
2007-08-30 10:17:00,0.6781,0.67815,0.67805,0.67805,1431699993.0
2007-08-30 10:18:00,0.6779,0.678,0.6779,0.678,1730900004.0
2007-08-30 10:19:00,0.6779,0.678,0.6779,0.678,1730900004.0
2007-08-30 10:20:00,0.6779,0.678,0.6778,0.6778,1730900004.0
2007-08-30 10:21:00,0.6777,0.6778,0.6777,0.6778,1730900004.0
2007-08-30 10:22:00,0.6779,0.678,0.6778,0.67785,1730900004.0
2007-08-30 10:23:00,0.678,0.678,0.6778,0.6779,887999986.0
2007-08-30 10:25:00,0.6779,0.678,0.6779,0.6779,887999986.0
2007-08-30 10:26:00,0.678,0.678,0.678,0.678,1628500005.0
2007-08-30 10:27:00,0.6779,0.678,0.6779,0.6779,1628500005.0
2007-08-30 10:28:00,0.678,0.678,0.6779,0.678,1628500005.0
2007-08-30 10:29:00,0.6779,0.678,0.6779,0.6779,1628500005.0
2007-08-30 10:30:00,0.6778,0.678,0.6775,0.678,1628500005.0
2007-08-30 10:31:00,0.6779,0.6779,0.6778,0.6779,1628500005.0
2007-08-30 10:32:00,0.678,0.678,0.6779,0.6779,1628500005.0
2007-08-30 10:33:00,0.678,0.678,0.6779,0.6779,1628500005.0
2007-08-30 10:34:00,0.6779,0.678,0.67785,0.678,1628500005.0
2007-08-30 10:35:00,0.678,0.678,0.6779,0.6779,1744000018.0
2007-08-30 10:36:00,0.6778,0.6779,0.6778,0.6778,1744000018.0
2007-08-30 10:37:00,0.6777,0.6777,0.6776,0.6777,1744000018.0
2007-08-30 10:38:00,0.6776,0.6776,0.6775,0.6775,1744000018.0
2007-08-30 10:39:00,0.6776,0.6776,0.6774,0.6774,1744000018.0
2007-08-30 10:40:00,0.6773,0.6774,0.6771,0.6773,1744000018.0
2007-08-30 10:41:00,0.6772,0.6773,0.6772,0.6773,1744000018.0
2007-08-30 10:44:00,0.6772,0.6773,0.6772,0.6773,1744000018.0
2007-08-30 10:45:00,0.6774,0.6774,0.6773,0.6774,1744000018.0
2007-08-30 10:46:00,0.6773,0.6775,0.6773,0.6775,1744000018.0
2007-08-30 10:47:00,0.6774,0.6776,0.6774,0.6775,1744000018.0
2007-08-30 10:48:00,0.6774,0.6775,0.6774,0.6775,1744000018.0
2007-08-30 10:50:00,0.6774,0.6774,0.6774,0.6774,1744000018.0
2007-08-30 10:51:00,0.6775,0.6775,0.6774,0.67745,1744000018.0
2007-08-30 10:52:00,0.67745,0.6775,0.6774,0.67745,1794699992.0
2007-08-30 10:53:00,0.67745,0.6775,0.6774,0.67745,736199997.0
2007-08-30 10:54:00,0.6775,0.6775,0.6775,0.6775,1520099993.0
2007-08-30 10:55:00,0.6776,0.6776,0.6775,0.6775,1520099993.0
2007-08-30 10:56:00,0.6776,0.6776,0.6775,0.6776,1520099993.0
2007-08-30 10:58:00,0.6777,0.6777,0.6776,0.6777,1520099993.0
2007-08-30 10:59:00,0.6777,0.6778,0.6776,0.6778,1666899989.0
2007-08-30 11:00:00,0.6778,0.6778,0.6777,0.67775,2116800012.0
2007-08-30 11:01:00,0.6778,0.6778,0.6777,0.6778,1462299994.0
2007-08-30 11:02:00,0.6778,0.6778,0.6777,0.6778,1814400006.0
2007-08-30 11:03:00,0.6779,0.6779,0.6777,0.6778,1814400006.0
2007-08-30 11:04:00,0.6778,0.6778,0.6777,0.6778,1489699995.0
2007-08-30 11:05:00,0.6777,0.6778,0.6777,0.6777,1489699995.0
2007-08-30 11:06:00,0.6778,0.6778,0.6777,0.6777,1489699995.0
2007-08-30 11:07:00,0.67775,0.67775,0.6776,0.67765,1489699995.0
2007-08-30 11:08:00,0.6777,0.6777,0.6776,0.6776,2125500006.0
2007-08-30 11:09:00,0.6775,0.6775,0.6775,0.6775,2125500006.0
2007-08-30 11:10:00,0.6776,0.6776,0.6775,0.6775,2125500006.0
2007-08-30 11:11:00,0.6774,0.6775,0.6774,0.6775,2125500006.0
2007-08-30 11:12:00,0.6774,0.6775,0.6774,0.6775,2125500006.0
2007-08-30 11:13:00,0.6776,0.6776,0.6776,0.6776,2125500006.0
2007-08-30 11:14:00,0.6775,0.6775,0.6774,0.6775,2125500006.0
2007-08-30 11:15:00,0.6774,0.6775,0.6774,0.6775,2125500006.0
2007-08-30 11:16:00,0.6774,0.6775,0.6774,0.6775,2125500006.0
2007-08-30 11:17:00,0.6775,0.6776,0.6775,0.6776,2125500006.0
2007-08-30 11:18:00,0.6776,0.6776,0.6775,0.6776,902399991.0
2007-08-30 11:20:00,0.6777,0.6777,0.67765,0.6777,902399991.0
2007-08-30 11:21:00,0.6777,0.6778,0.6777,0.67775,1559399989.0
2007-08-30 11:22:00,0.6777,0.6778,0.6777,0.6777,1953200007.0
2007-08-30 11:23:00,0.6778,0.6778,0.6777,0.6778,1154800024.0
2007-08-30 11:24:00,0.67785,0.6779,0.6778,0.6778,1154800024.0
2007-08-30 11:25:00,0.6777,0.6778,0.6777,0.6777,368200000.0
2007-08-30 11:26:00,0.6778,0.678,0.6777,0.678,368200000.0
2007-08-30 11:27:00,0.6779,0.6779,0.6779,0.6779,368200000.0
2007-08-30 11:28:00,0.678,0.678,0.67795,0.678,368200000.0
2007-08-30 11:29:00,0.678,0.678,0.6779,0.678,251799999.0
2007-08-30 11:30:00,0.678,0.678,0.6779,0.678,2119699994.0
2007-08-30 11:31:00,0.6781,0.6781,0.678,0.6781,2119699994.0
2007-08-30 11:32:00,0.678,0.678,0.6779,0.678,2119699994.0
2007-08-30 11:33:00,0.6781,0.6783,0.678,0.6783,2119699994.0
2007-08-30 11:34:00,0.6784,0.6784,0.6781,0.6782,2119699994.0
2007-08-30 11:35:00,0.6782,0.6783,0.6781,0.6783,2119699994.0
2007-08-30 11:36:00,0.6783,0.6783,0.6782,0.6783,1330300003.0
2007-08-30 11:37:00,0.6781,0.6782,0.6781,0.6781,1397099990.0
2007-08-30 11:38:00,0.6782,0.6782,0.6782,0.6782,1397099990.0
2007-08-30 11:39:00,0.6781,0.6781,0.6781,0.6781,1397099990.0
2007-08-30 11:40:00,0.678,0.6781,0.678,0.6781,1397099990.0
2007-08-30 11:41:00,0.67815,0.6782,0.6781,0.6782,1397099990.0
2007-08-30 11:42:00,0.6781,0.6782,0.6781,0.6782,1879099981.0
2007-08-30 11:43:00,0.6783,0.6785,0.6782,0.6784,1879099981.0
2007-08-30 11:44:00,0.6785,0.6786,0.6784,0.6785,1879099981.0
2007-08-30 11:45:00,0.6784,0.6786,0.6784,0.6784,1879099981.0
2007-08-30 11:46:00,0.6785,0.6785,0.6784,0.6784,1879099981.0
2007-08-30 11:47:00,0.6783,0.6786,0.6783,0.6786,1879099981.0
2007-08-30 11:48:00,0.6785,0.6787,0.6785,0.6786,1879099981.0
2007-08-30 11:49:00,0.6785,0.6786,0.6785,0.6785,1879099981.0
2007-08-30 11:51:00,0.6786,0.6786,0.6785,0.6786,1879099981.0
2007-08-30 11:52:00,0.67865,0.6789,0.67865,0.6789,1879099981.0
2007-08-30 11:53:00,0.6787,0.6788,0.6786,0.6786,1644000001.0
2007-08-30 11:54:00,0.6787,0.6787,0.6786,0.6786,1644000001.0
2007-08-30 11:55:00,0.6785,0.6785,0.6784,0.6784,1644000001.0
2007-08-30 11:56:00,0.6783,0.6784,0.6782,0.6784,1644000001.0
2007-08-30 11:57:00,0.6782,0.6783,0.678,0.6782,1644000001.0
2007-08-30 11:59:00,0.6781,0.6781,0.6781,0.6781,1644000001.0
2007-08-30 12:00:00,0.678,0.6781,0.678,0.678,1644000001.0
2007-08-30 12:01:00,0.6779,0.678,0.6778,0.6779,1644000001.0
2007-08-30 12:02:00,0.6778,0.6779,0.6778,0.6779,1644000001.0
2007-08-30 12:03:00,0.6777,0.6778,0.6777,0.6777,1644000001.0
2007-08-30 12:04:00,0.6778,0.6778,0.6777,0.6777,1644000001.0
2007-08-30 12:05:00,0.6778,0.6778,0.6777,0.6778,1644000001.0
2007-08-30 12:06:00,0.6778,0.6779,0.6778,0.67785,1644000001.0
2007-08-30 12:07:00,0.6779,0.6779,0.6778,0.6779,1687899997.0
2007-08-30 12:08:00,0.6778,0.6779,0.6778,0.6779,1687899997.0
2007-08-30 12:09:00,0.6778,0.6778,0.6778,0.6778,1687899997.0
2007-08-30 12:11:00,0.6777,0.6778,0.6777,0.6778,1687899997.0
2007-08-30 12:12:00,0.6779,0.678,0.6779,0.678,1687899997.0
2007-08-30 12:13:00,0.6779,0.6779,0.6778,0.6779,1687899997.0
2007-08-30 12:14:00,0.6778,0.6779,0.6778,0.6779,1687899997.0
2007-08-30 12:15:00,0.6778,0.6779,0.6777,0.6777,1687899997.0
2007-08-30 12:16:00,0.6778,0.6778,0.6777,0.6777,1687899997.0
2007-08-30 12:17:00,0.6778,0.6779,0.6777,0.6778,1687899997.0
2007-08-30 12:18:00,0.6779,0.6779,0.6778,0.6779,1687899997.0
2007-08-30 12:19:00,0.678,0.678,0.6778,0.6778,1687899997.0
2007-08-30 12:20:00,0.6779,0.6779,0.6777,0.67775,1687899997.0
2007-08-30 12:21:00,0.6778,0.6778,0.6777,0.6777,1796800013.0
2007-08-30 12:22:00,0.6777,0.6779,0.67765,0.6778,1796800013.0
2007-08-30 12:23:00,0.6778,0.6779,0.6778,0.6779,1818499998.0
2007-08-30 12:24:00,0.678,0.678,0.6777,0.6779,1818499998.0
2007-08-30 12:25:00,0.6778,0.6779,0.6778,0.6779,1051499990.0
2007-08-30 12:27:00,0.67795,0.678,0.6779,0.67795,1051499990.0
2007-08-30 12:28:00,0.67795,0.67795,0.67785,0.67785,563099998.0
2007-08-30 12:29:00,0.6779,0.6779,0.6778,0.67785,1031600009.0
2007-08-30 12:30:00,0.67785,0.678,0.67785,0.6779,2063399998.0
2007-08-30 12:31:00,0.6779,0.67795,0.6779,0.6779,882799995.0
2007-08-30 12:32:00,0.6778,0.678,0.6778,0.678,2090500010.0
2007-08-30 12:33:00,0.6779,0.678,0.6779,0.6779,2090500010.0
2007-08-30 12:34:00,0.6779,0.678,0.67775,0.6779,1833399999.0
2007-08-30 12:35:00,0.678,0.678,0.67795,0.678,436000000.0
2007-08-30 12:36:00,0.67795,0.678,0.67785,0.6779,1083099988.0
2007-08-30 12:37:00,0.67785,0.678,0.6777,0.6778,1656599976.0
2007-08-30 12:38:00,0.6778,0.6779,0.6777,0.6778,539000000.0
2007-08-30 12:39:00,0.6778,0.6779,0.6778,0.67785,539000000.0
2007-08-30 12:40:00,0.67785,0.6779,0.67775,0.67775,1128300003.0
2007-08-30 12:41:00,0.6779,0.6779,0.67775,0.6779,1434300011.0
2007-08-30 12:42:00,0.6779,0.6779,0.6778,0.6778,1449400002.0
2007-08-30 12:43:00,0.67785,0.678,0.6778,0.67785,1514999993.0
2007-08-30 12:44:00,0.6778,0.6778,0.6778,0.6778,1311699989.0
2007-08-30 12:45:00,0.67785,0.6779,0.6778,0.67785,1311699989.0
2007-08-30 12:46:00,0.67785,0.6779,0.6778,0.67785,605900006.0
2007-08-30 12:47:00,0.6779,0.6779,0.6778,0.6779,870199994.0
2007-08-30 12:48:00,0.6778,0.67795,0.67775,0.67795,870199994.0
2007-08-30 12:49:00,0.67795,0.67795,0.67795,0.67795,278900000.0
2007-08-30 12:50:00,0.67795,0.67795,0.6779,0.67795,515599997.0
2007-08-30 12:51:00,0.67795,0.67795,0.6779,0.67795,270200000.0
2007-08-30 12:52:00,0.6779,0.67805,0.6779,0.67805,661599996.0
2007-08-30 12:53:00,0.67805,0.6781,0.6779,0.6781,1429100011.0
2007-08-30 12:54:00,0.6781,0.6781,0.678,0.678,1339499998.0
2007-08-30 12:55:00,0.6781,0.6781,0.678,0.678,1339499998.0
2007-08-30 12:56:00,0.67805,0.6782,0.678,0.6782,1339499998.0
2007-08-30 12:57:00,0.6782,0.6782,0.67815,0.67815,534099999.0
2007-08-30 12:58:00,0.67815,0.6782,0.6781,0.6781,1561300014.0
2007-08-30 12:59:00,0.6782,0.6782,0.6782,0.6782,1574900023.0
2007-08-30 13:00:00,0.6783,0.6783,0.6783,0.6783,1574900023.0
2007-08-30 13:01:00,0.6782,0.67825,0.6782,0.67825,1574900023.0
2007-08-30 13:02:00,0.67825,0.67825,0.6781,0.6781,977900002.0
2007-08-30 13:03:00,0.6782,0.6782,0.67815,0.6782,1221299990.0
2007-08-30 13:04:00,0.6781,0.6782,0.6781,0.6782,1591650002.0
2007-08-30 13:05:00,0.6782,0.67825,0.67815,0.67815,1591650002.0
2007-08-30 13:06:00,0.67815,0.6782,0.6781,0.67815,580099999.0
2007-08-30 13:07:00,0.67815,0.6782,0.6781,0.67815,1191099993.0
2007-08-30 13:08:00,0.6782,0.6782,0.67815,0.6782,1419499988.0
2007-08-30 13:09:00,0.6782,0.6782,0.67815,0.67815,820799978.0
2007-08-30 13:10:00,0.67815,0.67825,0.67815,0.67825,1350599997.0
2007-08-30 13:11:00,0.6783,0.6784,0.6782,0.6782,1432499971.0
2007-08-30 13:12:00,0.6781,0.6782,0.6781,0.6782,1432499971.0
2007-08-30 13:13:00,0.6782,0.6782,0.6782,0.6782,1432499971.0
2007-08-30 13:14:00,0.6782,0.6782,0.67815,0.6782,1365199978.0
2007-08-30 13:15:00,0.6782,0.67825,0.67815,0.67815,1701899989.0
2007-08-30 13:16:00,0.6781,0.6783,0.6781,0.6783,1150999995.0
2007-08-30 13:17:00,0.6783,0.6783,0.67815,0.6783,1150999995.0
2007-08-30 13:18:00,0.6783,0.6783,0.6782,0.6782,1878999988.0
2007-08-30 13:19:00,0.6781,0.6782,0.6781,0.6782,1878999988.0
2007-08-30 13:20:00,0.67825,0.67825,0.67815,0.6782,1878999988.0
2007-08-30 13:21:00,0.6782,0.67825,0.6782,0.6782,2084899955.0
2007-08-30 13:22:00,0.6782,0.6782,0.678,0.67805,1121099978.0
2007-08-30 13:23:00,0.6781,0.6782,0.6781,0.6782,2004699976.0
2007-08-30 13:24:00,0.6783,0.6783,0.678,0.6781,2004699976.0
2007-08-30 13:25:00,0.67805,0.6782,0.67805,0.67815,2004699976.0
2007-08-30 13:27:00,0.678,0.6781,0.678,0.6781,1123999990.0
2007-08-30 13:30:00,0.6779,0.678,0.6779,0.678,1123999990.0
2007-08-30 13:31:00,0.6779,0.678,0.6779,0.6779,1123999990.0
2007-08-30 13:32:00,0.6778,0.6779,0.6778,0.6779,1123999990.0
2007-08-30 13:33:00,0.67795,0.678,0.6779,0.6779,1123999990.0
2007-08-30 13:34:00,0.6779,0.6779,0.6779,0.6779,1889500024.0
2007-08-30 13:35:00,0.6779,0.678,0.67785,0.6779,868499995.0
2007-08-30 13:36:00,0.6779,0.678,0.6779,0.67795,2003299986.0
2007-08-30 13:37:00,0.6779,0.678,0.6779,0.6779,1500100027.0
2007-08-30 13:38:00,0.6779,0.678,0.6779,0.67795,1415999995.0
2007-08-30 13:39:00,0.67795,0.678,0.67795,0.678,1379799983.0
2007-08-30 13:40:00,0.678,0.678,0.678,0.678,1465100002.0
2007-08-30 13:41:00,0.678,0.67805,0.6779,0.6779,1465100002.0
2007-08-30 13:42:00,0.6778,0.6779,0.6778,0.6779,1442499987.0
2007-08-30 13:43:00,0.6778,0.678,0.6778,0.6779,1442499987.0
2007-08-30 13:44:00,0.678,0.678,0.6779,0.678,1442499987.0
2007-08-30 13:46:00,0.6779,0.678,0.6779,0.6779,1442499987.0
2007-08-30 13:47:00,0.678,0.678,0.6779,0.678,1442499987.0
2007-08-30 13:48:00,0.67805,0.67805,0.67795,0.67805,1442499987.0
2007-08-30 13:49:00,0.67805,0.67805,0.678,0.67805,568199996.0
2007-08-30 13:50:00,0.67805,0.67805,0.678,0.678,749499994.0
2007-08-30 13:51:00,0.678,0.678,0.678,0.678,1253799977.0
2007-08-30 13:52:00,0.678,0.6781,0.678,0.6781,1535999988.0
2007-08-30 13:53:00,0.6781,0.6781,0.67805,0.6781,123400000.0
2007-08-30 13:54:00,0.6781,0.6781,0.67785,0.67785,1919900030.0
2007-08-30 13:55:00,0.67785,0.67795,0.6777,0.67775,1877200005.0
2007-08-30 13:56:00,0.6778,0.6778,0.6777,0.6778,1703800004.0
2007-08-30 13:58:00,0.67785,0.67795,0.6778,0.6779,1703800004.0
2007-08-30 13:59:00,0.67785,0.678,0.67785,0.678,1567999983.0
2007-08-30 14:00:00,0.6779,0.678,0.6779,0.678,317500001.0
2007-08-30 14:02:00,0.6779,0.678,0.6779,0.678,317500001.0
2007-08-30 14:03:00,0.6779,0.678,0.6779,0.6779,317500001.0
2007-08-30 14:04:00,0.678,0.678,0.6779,0.6779,317500001.0
2007-08-30 14:05:00,0.6778,0.6779,0.6777,0.6777,317500001.0
2007-08-30 14:06:00,0.6778,0.6778,0.6777,0.6778,317500001.0
2007-08-30 14:07:00,0.67785,0.6779,0.67785,0.6779,317500001.0
2007-08-30 14:08:00,0.67785,0.6779,0.6778,0.67785,1100300000.0
2007-08-30 14:09:00,0.6777,0.6778,0.6777,0.6778,1491899998.0
2007-08-30 14:10:00,0.6779,0.6779,0.6779,0.6779,1491899998.0
2007-08-30 14:11:00,0.6778,0.6779,0.6778,0.6779,1491899998.0
2007-08-30 14:12:00,0.6779,0.67795,0.6778,0.6779,1491899998.0
2007-08-30 14:13:00,0.6779,0.6779,0.67775,0.67785,1375199979.0
2007-08-30 14:14:00,0.678,0.678,0.678,0.678,1766499998.0
2007-08-30 14:15:00,0.6779,0.678,0.6778,0.6779,1766499998.0
2007-08-30 14:16:00,0.6779,0.67795,0.67785,0.67785,1766499998.0
2007-08-30 14:17:00,0.6779,0.6779,0.6778,0.6779,937000012.0
2007-08-30 14:18:00,0.6779,0.6779,0.6779,0.6779,348199999.0
2007-08-30 14:19:00,0.6779,0.6779,0.67785,0.6779,1450500012.0
2007-08-30 14:20:00,0.6779,0.6779,0.67785,0.6779,925099998.0
2007-08-30 14:21:00,0.6778,0.6779,0.6778,0.6779,1033100004.0
2007-08-30 14:22:00,0.6779,0.6779,0.6778,0.6779,1033100004.0
2007-08-30 14:23:00,0.6779,0.67795,0.6778,0.67795,1231899999.0
2007-08-30 14:24:00,0.67795,0.67795,0.6778,0.67785,576499997.0
2007-08-30 14:25:00,0.67785,0.67785,0.6775,0.6776,1775000009.0
2007-08-30 14:26:00,0.6776,0.6777,0.6774,0.6776,1997699984.0
2007-08-30 14:27:00,0.6776,0.6777,0.6775,0.67755,1706999989.0
2007-08-30 14:28:00,0.6774,0.6775,0.6774,0.6775,1640099988.0
2007-08-30 14:29:00,0.6774,0.6775,0.6774,0.6775,1640099988.0
2007-08-30 14:30:00,0.6774,0.6776,0.6774,0.6775,1640099988.0
2007-08-30 14:31:00,0.6776,0.6777,0.6776,0.6776,1640099988.0
2007-08-30 14:32:00,0.67765,0.6777,0.6776,0.67765,1640099988.0
2007-08-30 14:33:00,0.6777,0.6777,0.6775,0.6776,1757700000.0
2007-08-30 14:34:00,0.6777,0.6777,0.6776,0.6777,1849799997.0
2007-08-30 14:35:00,0.6777,0.6777,0.6775,0.67755,1849799997.0
2007-08-30 14:36:00,0.6774,0.6775,0.6774,0.6774,1827599976.0
2007-08-30 14:38:00,0.6772,0.6772,0.6772,0.6772,1827599976.0
2007-08-30 14:39:00,0.6773,0.6773,0.6772,0.6773,1827599976.0
2007-08-30 14:40:00,0.6772,0.6773,0.6772,0.6773,1827599976.0
2007-08-30 14:42:00,0.6773,0.6774,0.6773,0.67735,1443000006.0
2007-08-30 14:43:00,0.6774,0.6774,0.6773,0.6774,1854999985.0
2007-08-30 14:44:00,0.6774,0.6776,0.6774,0.67755,1854999985.0
2007-08-30 14:45:00,0.6776,0.6776,0.67745,0.67745,1337499972.0
2007-08-30 14:46:00,0.67745,0.6775,0.6774,0.67745,1958299981.0
2007-08-30 14:47:00,0.67745,0.67745,0.6773,0.6774,1388999992.0
2007-08-30 14:48:00,0.6774,0.6774,0.6773,0.6773,1672500001.0
2007-08-30 14:49:00,0.6773,0.6774,0.6773,0.6774,1959799991.0
2007-08-30 14:50:00,0.6774,0.67745,0.6772,0.6773,1959799991.0
2007-08-30 14:51:00,0.6773,0.6775,0.6773,0.6775,2044899995.0
2007-08-30 14:52:00,0.6774,0.6775,0.6774,0.6775,2044899995.0
2007-08-30 14:53:00,0.6773,0.6774,0.6771,0.6771,2044899995.0
2007-08-30 14:54:00,0.6772,0.6772,0.6771,0.6772,2044899995.0
2007-08-30 14:56:00,0.6773,0.6773,0.6772,0.6772,1898199976.0
2007-08-30 14:57:00,0.6771,0.6772,0.6771,0.6772,1898199976.0
2007-08-30 14:59:00,0.6773,0.6773,0.6771,0.6771,1898199976.0
2007-08-30 15:00:00,0.6772,0.6773,0.67715,0.67725,1898199976.0
2007-08-30 15:01:00,0.67725,0.6773,0.6771,0.67715,1617500004.0
2007-08-30 15:02:00,0.6772,0.6773,0.6771,0.6773,1937100001.0
2007-08-30 15:03:00,0.6772,0.67725,0.67715,0.6772,1937100001.0
2007-08-30 15:04:00,0.6772,0.6773,0.67705,0.67725,1528800014.0
2007-08-30 15:05:00,0.67725,0.6774,0.6772,0.6774,796299995.0
2007-08-30 15:07:00,0.6774,0.67745,0.6773,0.6774,1710800010.0
2007-08-30 15:08:00,0.6773,0.6774,0.6773,0.6774,1569299998.0
2007-08-30 15:09:00,0.6773,0.6773,0.6773,0.6773,1569299998.0
2007-08-30 15:10:00,0.6774,0.6774,0.6774,0.6774,1569299998.0
2007-08-30 15:11:00,0.6775,0.6776,0.6775,0.6776,1569299998.0
2007-08-30 15:12:00,0.6775,0.6776,0.6775,0.6776,1569299998.0
2007-08-30 15:13:00,0.6775,0.6776,0.6775,0.6776,1569299998.0
2007-08-30 15:14:00,0.67755,0.6777,0.67755,0.67765,1569299998.0
2007-08-30 15:15:00,0.6775,0.6776,0.6775,0.6776,2060299994.0
2007-08-30 15:16:00,0.6775,0.6776,0.6775,0.6775,2060299994.0
2007-08-30 15:17:00,0.6776,0.6776,0.6775,0.6776,2060299994.0
2007-08-30 15:18:00,0.6775,0.6776,0.6775,0.6776,2060299994.0
2007-08-30 15:19:00,0.6775,0.6775,0.6774,0.6775,1931200012.0
2007-08-30 15:21:00,0.6774,0.6774,0.6774,0.6774,1931200012.0
2007-08-30 15:22:00,0.6775,0.6775,0.6773,0.6773,1931200012.0
2007-08-30 15:23:00,0.6774,0.6774,0.6773,0.6773,1931200012.0
2007-08-30 15:24:00,0.67735,0.67745,0.67735,0.6774,1931200012.0
2007-08-30 15:25:00,0.6774,0.6775,0.67735,0.6775,803899999.0
2007-08-30 15:26:00,0.6775,0.6775,0.6774,0.6774,2113000002.0
2007-08-30 15:27:00,0.6774,0.6775,0.6773,0.6773,2113000002.0
2007-08-30 15:29:00,0.67735,0.6775,0.67735,0.67745,1566199983.0
2007-08-30 15:30:00,0.6773,0.6774,0.6773,0.6774,1812699988.0
2007-08-30 15:32:00,0.6775,0.6775,0.6774,0.6774,1812699988.0
2007-08-30 15:33:00,0.6775,0.6775,0.6774,0.6774,1812699988.0
2007-08-30 15:34:00,0.6775,0.6775,0.6774,0.6774,1812699988.0
2007-08-30 15:35:00,0.6775,0.67755,0.67745,0.67755,1812699988.0
2007-08-30 15:36:00,0.6774,0.6774,0.6774,0.6774,1773300013.0
2007-08-30 15:37:00,0.6773,0.6773,0.6772,0.6772,1773300013.0
2007-08-30 15:38:00,0.6774,0.6774,0.6773,0.6774,1773300013.0
2007-08-30 15:40:00,0.6775,0.6775,0.67735,0.67735,1773300013.0
2007-08-30 15:41:00,0.6774,0.6774,0.6773,0.6774,392600000.0
2007-08-30 15:42:00,0.6773,0.6774,0.6773,0.6773,392600000.0
2007-08-30 15:43:00,0.6774,0.6774,0.67735,0.6774,392600000.0
2007-08-30 15:44:00,0.6774,0.6774,0.6774,0.6774,1765000015.0
2007-08-30 15:45:00,0.6774,0.6775,0.6773,0.6773,1765000015.0
2007-08-30 15:46:00,0.6773,0.6774,0.6773,0.67735,2012700019.0
2007-08-30 15:47:00,0.67735,0.67735,0.67725,0.67725,1799200016.0
2007-08-30 15:48:00,0.6771,0.6772,0.6771,0.6771,1380300012.0
2007-08-30 15:49:00,0.6771,0.6772,0.677,0.6772,1380300012.0
2007-08-30 15:50:00,0.6772,0.6772,0.67715,0.6772,165700000.0
2007-08-30 15:51:00,0.677,0.6771,0.677,0.677,1139199995.0
2007-08-30 15:52:00,0.6771,0.6771,0.677,0.677,1139199995.0
2007-08-30 15:53:00,0.6769,0.677,0.6769,0.677,1139199995.0
2007-08-30 15:54:00,0.6771,0.6771,0.677,0.6771,1139199995.0
2007-08-30 15:55:00,0.6772,0.6772,0.6771,0.6771,1139199995.0
2007-08-30 15:57:00,0.6772,0.6772,0.6772,0.6772,1139199995.0
2007-08-30 15:58:00,0.6771,0.6772,0.6771,0.6772,1139199995.0
2007-08-30 15:59:00,0.6771,0.6772,0.6771,0.6772,1139199995.0
2007-08-30 16:00:00,0.6773,0.6773,0.6771,0.6771,1139199995.0
2007-08-30 16:01:00,0.6772,0.6772,0.6771,0.6772,1139199995.0
2007-08-30 16:03:00,0.6772,0.6773,0.6772,0.67725,1139199995.0
2007-08-30 16:06:00,0.6771,0.6771,0.6771,0.6771,1785499997.0
2007-08-30 16:07:00,0.6771,0.6771,0.677,0.6771,1785499997.0
2007-08-30 16:08:00,0.6771,0.6771,0.67705,0.67705,1217199954.0
2007-08-30 16:09:00,0.6769,0.677,0.6769,0.6769,1690300007.0
2007-08-30 16:10:00,0.677,0.677,0.6768,0.6768,1690300007.0
2007-08-30 16:11:00,0.67675,0.6769,0.67675,0.6769,1690300007.0
2007-08-30 16:12:00,0.67685,0.6769,0.67685,0.6769,2146000007.0
2007-08-30 16:13:00,0.6769,0.6769,0.6768,0.67685,970399990.0
2007-08-30 16:14:00,0.67685,0.6769,0.67675,0.6769,150899997.0
2007-08-30 16:15:00,0.6769,0.6769,0.6768,0.6769,1792899991.0
2007-08-30 16:16:00,0.6769,0.6769,0.67685,0.6769,1228199994.0
2007-08-30 16:17:00,0.6768,0.6769,0.6768,0.6768,1343199977.0
2007-08-30 16:18:00,0.6769,0.6769,0.6768,0.6769,1343199977.0
2007-08-30 16:19:00,0.6768,0.6769,0.6767,0.6768,1343199977.0
2007-08-30 16:20:00,0.6767,0.6768,0.6767,0.6767,1343199977.0
2007-08-30 16:21:00,0.6768,0.6768,0.6767,0.6768,1343199977.0
2007-08-30 16:22:00,0.6767,0.6768,0.6767,0.6767,1343199977.0
2007-08-30 16:23:00,0.6768,0.6768,0.67675,0.6768,1343199977.0
2007-08-30 16:24:00,0.6768,0.6769,0.6767,0.6769,435600000.0
2007-08-30 16:25:00,0.67695,0.67695,0.6768,0.6768,435600000.0
2007-08-30 16:26:00,0.67685,0.6769,0.67685,0.6769,132700000.0
2007-08-30 16:27:00,0.67685,0.6769,0.6768,0.6769,2059799992.0
2007-08-30 16:28:00,0.6769,0.677,0.6769,0.6769,2135352128.0
2007-08-30 16:29:00,0.677,0.677,0.677,0.677,2135352128.0
2007-08-30 16:30:00,0.6769,0.677,0.6769,0.677,2135352128.0
2007-08-30 16:31:00,0.6769,0.6771,0.6769,0.6771,2135352128.0
2007-08-30 16:32:00,0.677,0.6771,0.6769,0.677,2135352128.0
2007-08-30 16:33:00,0.6769,0.677,0.6769,0.677,2135352128.0
2007-08-30 16:34:00,0.6769,0.677,0.6769,0.677,2135352128.0
2007-08-30 16:35:00,0.6771,0.6771,0.6771,0.6771,2135352128.0
2007-08-30 16:36:00,0.677,0.6771,0.677,0.6771,2135352128.0
2007-08-30 16:37:00,0.6771,0.6771,0.67685,0.677,2135352128.0
2007-08-30 16:39:00,0.677,0.677,0.67685,0.67685,828399996.0
2007-08-30 16:40:00,0.67685,0.6769,0.6767,0.67675,1667299986.0
2007-08-30 16:41:00,0.67675,0.67695,0.67675,0.6769,2100000013.0
2007-08-30 16:42:00,0.6769,0.677,0.6769,0.6769,1145300001.0
2007-08-30 16:43:00,0.6769,0.677,0.67685,0.67685,1817099992.0
2007-08-30 16:44:00,0.67685,0.6769,0.6768,0.6769,800999993.0
2007-08-30 16:45:00,0.6769,0.6769,0.6768,0.6769,1384699972.0
2007-08-30 16:46:00,0.6768,0.6768,0.6768,0.6768,1384699972.0
2007-08-30 16:47:00,0.67685,0.6769,0.67685,0.67685,1384699972.0
2007-08-30 16:48:00,0.6767,0.6768,0.6767,0.6768,1704100006.0
2007-08-30 16:49:00,0.6769,0.67695,0.6769,0.6769,1704100006.0
2007-08-30 16:50:00,0.6768,0.6769,0.6768,0.6769,1340400000.0
2007-08-30 16:51:00,0.6768,0.6769,0.6767,0.6767,1340400000.0
2007-08-30 16:52:00,0.6768,0.6768,0.6767,0.6768,1340400000.0
2007-08-30 16:53:00,0.6767,0.6767,0.6767,0.6767,1340400000.0
2007-08-30 16:54:00,0.6768,0.6768,0.6767,0.6768,1340400000.0
2007-08-30 16:55:00,0.6769,0.6769,0.6768,0.6768,1340400000.0
2007-08-30 16:56:00,0.6767,0.6768,0.6767,0.6768,1340400000.0
2007-08-30 16:57:00,0.6767,0.6768,0.6766,0.6766,1340400000.0
2007-08-30 16:58:00,0.6765,0.6766,0.6765,0.6766,1340400000.0
2007-08-30 17:00:00,0.6767,0.6767,0.6767,0.6767,1340400000.0
2007-08-30 17:01:00,0.6767,0.6767,0.6764,0.6766,1340400000.0
2007-08-30 17:02:00,0.6765,0.6766,0.6765,0.6766,1846600003.0
2007-08-30 17:03:00,0.6765,0.6767,0.6765,0.6767,1846600003.0
2007-08-30 17:05:00,0.6767,0.67675,0.6767,0.6767,1846600003.0
2007-08-30 17:09:00,0.6767,0.6768,0.6767,0.6768,1880699988.0
2007-08-30 17:10:00,0.6768,0.6768,0.67665,0.67665,1326899965.0
2007-08-30 17:11:00,0.6767,0.6768,0.67665,0.6768,1931400007.0
2007-08-30 17:12:00,0.6768,0.6768,0.6766,0.6766,1888099992.0
2007-08-30 17:13:00,0.6766,0.6766,0.6764,0.6764,2079999967.0
2007-08-30 17:14:00,0.6766,0.6766,0.6765,0.6766,2079999967.0
2007-08-30 17:15:00,0.6765,0.6767,0.6765,0.6767,2079999967.0
2007-08-30 17:16:00,0.6768,0.6768,0.6767,0.6767,2079999967.0
2007-08-30 17:17:00,0.6768,0.6768,0.6767,0.67675,2079999967.0
2007-08-30 17:18:00,0.6768,0.6768,0.6767,0.6768,1256800000.0
2007-08-30 17:19:00,0.6769,0.6769,0.6768,0.6769,1256800000.0
2007-08-30 17:20:00,0.6768,0.6769,0.6768,0.6769,1256800000.0
2007-08-30 17:21:00,0.6768,0.6769,0.6768,0.6769,1256800000.0
2007-08-30 17:22:00,0.67695,0.677,0.6769,0.677,1256800000.0
2007-08-30 17:23:00,0.677,0.677,0.6769,0.6769,608299995.0
2007-08-30 17:24:00,0.6769,0.6769,0.67685,0.6769,1194000004.0
2007-08-30 17:25:00,0.6769,0.6769,0.6768,0.6769,1939300053.0
2007-08-30 17:26:00,0.677,0.6771,0.677,0.677,1939300053.0
2007-08-30 17:27:00,0.6771,0.6771,0.677,0.6771,1939300053.0
2007-08-30 17:28:00,0.677,0.6771,0.677,0.6771,1939300053.0
2007-08-30 17:29:00,0.6772,0.6772,0.6771,0.6771,1939300053.0
2007-08-30 17:30:00,0.6772,0.6772,0.6771,0.6772,1939300053.0
2007-08-30 17:31:00,0.6771,0.6773,0.6771,0.6773,1939300053.0
2007-08-30 17:32:00,0.6772,0.6772,0.6772,0.6772,1939300053.0
2007-08-30 17:33:00,0.6773,0.6773,0.6772,0.6772,1939300053.0
2007-08-30 17:34:00,0.6773,0.6773,0.6773,0.6773,1939300053.0
2007-08-30 17:35:00,0.67735,0.67735,0.67725,0.6773,1939300053.0
2007-08-30 17:36:00,0.67725,0.67735,0.6772,0.6772,1446500009.0
2007-08-30 17:37:00,0.6773,0.6773,0.6772,0.6772,2095499979.0
2007-08-30 17:38:00,0.6772,0.6773,0.67715,0.67725,2095499979.0
2007-08-30 17:39:00,0.67725,0.67725,0.67725,0.67725,539700001.0
2007-08-30 17:40:00,0.67725,0.6773,0.6772,0.67725,1194499997.0
2007-08-30 17:41:00,0.6772,0.67725,0.67715,0.67725,2072999990.0
2007-08-30 17:42:00,0.6773,0.6774,0.6773,0.6773,1915500000.0
2007-08-30 17:43:00,0.6774,0.6774,0.6773,0.6773,1915500000.0
2007-08-30 17:44:00,0.6772,0.6773,0.6772,0.6773,1915500000.0
2007-08-30 17:45:00,0.6772,0.6772,0.6771,0.6771,1915500000.0
2007-08-30 17:46:00,0.6772,0.6772,0.677,0.6772,1915500000.0
2007-08-30 17:47:00,0.6771,0.6772,0.6771,0.6772,1915500000.0
2007-08-30 17:48:00,0.67725,0.6773,0.67715,0.6773,1915500000.0
2007-08-30 17:49:00,0.6773,0.6773,0.67725,0.67725,1060799989.0
2007-08-30 17:50:00,0.67725,0.67725,0.6772,0.6772,1175499992.0
2007-08-30 17:51:00,0.6772,0.67725,0.67715,0.6772,1775299989.0
2007-08-30 17:52:00,0.6772,0.6772,0.677,0.6771,854400000.0
2007-08-30 17:55:00,0.6772,0.6772,0.67715,0.67715,854400000.0
2007-08-30 17:56:00,0.6772,0.6772,0.6771,0.6771,2024800005.0
2007-08-30 17:57:00,0.6772,0.6772,0.6771,0.6772,2024800005.0
2007-08-30 17:58:00,0.6772,0.6773,0.6771,0.6771,2024800005.0
2007-08-30 17:59:00,0.677,0.6771,0.677,0.677,934999998.0
2007-08-30 18:00:00,0.67705,0.67705,0.67695,0.67695,934999998.0
2007-08-30 18:01:00,0.6769,0.677,0.6769,0.677,1200999979.0
2007-08-30 18:02:00,0.6771,0.6771,0.677,0.677,1200999979.0
2007-08-30 18:03:00,0.6771,0.6771,0.677,0.677,1200999979.0
2007-08-30 18:04:00,0.67705,0.6771,0.67705,0.67705,1200999979.0
2007-08-30 18:05:00,0.67705,0.6771,0.677,0.67705,1458600003.0
2007-08-30 18:06:00,0.6771,0.6771,0.67705,0.6771,1486799992.0
2007-08-30 18:07:00,0.6771,0.67715,0.6771,0.67715,1181300002.0
2007-08-30 18:08:00,0.67715,0.67715,0.6771,0.67715,1200000002.0
2007-08-30 18:09:00,0.67715,0.6772,0.6771,0.67715,1144400011.0
2007-08-30 18:10:00,0.6772,0.67725,0.67705,0.67715,1337499990.0
2007-08-30 18:11:00,0.6772,0.6772,0.6771,0.6771,1667999986.0
2007-08-30 18:12:00,0.6772,0.6772,0.67705,0.6772,1667999986.0
2007-08-30 18:13:00,0.6771,0.6772,0.6771,0.6771,898400002.0
2007-08-30 18:14:00,0.6772,0.6772,0.6771,0.6772,898400002.0
2007-08-30 18:16:00,0.6772,0.6772,0.67715,0.67715,898400002.0
2007-08-30 18:17:00,0.67715,0.6772,0.6771,0.6771,1272899992.0
2007-08-30 18:18:00,0.67715,0.67725,0.67715,0.67725,340800000.0
2007-08-30 18:19:00,0.67725,0.6773,0.6772,0.67725,1778799983.0
2007-08-30 18:20:00,0.6772,0.6773,0.6772,0.6772,1736499994.0
2007-08-30 18:21:00,0.6773,0.6773,0.6772,0.6772,1736499994.0
2007-08-30 18:22:00,0.6771,0.6772,0.6771,0.6772,1736499994.0
2007-08-30 18:23:00,0.6772,0.6772,0.6771,0.6772,1736499994.0
2007-08-30 18:24:00,0.6772,0.6772,0.6771,0.6772,1490099991.0
2007-08-30 18:25:00,0.6772,0.6772,0.6771,0.6771,1064300009.0
2007-08-30 18:26:00,0.677,0.6771,0.677,0.6771,483800000.0
2007-08-30 18:27:00,0.6772,0.6772,0.67715,0.67715,483800000.0
2007-08-30 18:28:00,0.677,0.6771,0.677,0.677,2096400021.0
2007-08-30 18:29:00,0.6771,0.67715,0.67705,0.67705,2096400021.0
2007-08-30 18:30:00,0.67705,0.6771,0.677,0.6771,1588099972.0
2007-08-30 18:31:00,0.6771,0.67715,0.67705,0.6771,1582199990.0
2007-08-30 18:32:00,0.6771,0.67715,0.6771,0.67715,754499994.0
2007-08-30 18:33:00,0.67715,0.6772,0.67705,0.6771,1386000007.0
2007-08-30 18:34:00,0.67705,0.6771,0.67705,0.6771,1990299987.0
2007-08-30 18:35:00,0.6771,0.6772,0.6771,0.6772,1054299996.0
2007-08-30 18:36:00,0.6772,0.6772,0.6771,0.6771,705499994.0
2007-08-30 18:37:00,0.6771,0.6772,0.6771,0.67715,705499994.0
2007-08-30 18:38:00,0.67715,0.67715,0.67705,0.67715,1086900002.0
2007-08-30 18:40:00,0.67715,0.6772,0.6771,0.6772,1032200012.0
2007-08-30 18:41:00,0.6772,0.6772,0.677,0.67705,1824399985.0
2007-08-30 18:42:00,0.67705,0.67705,0.6769,0.677,823199997.0
2007-08-30 18:43:00,0.67695,0.677,0.67695,0.677,1278899995.0
2007-08-30 18:44:00,0.677,0.677,0.67695,0.677,458000000.0
2007-08-30 18:45:00,0.677,0.6771,0.6769,0.6771,1652600009.0
2007-08-30 18:46:00,0.677,0.6771,0.677,0.677,1652600009.0
2007-08-30 18:47:00,0.6771,0.6772,0.67705,0.6772,1652600009.0
2007-08-30 18:48:00,0.6772,0.6772,0.6772,0.6772,12000000.0
2007-08-30 18:49:00,0.6772,0.6772,0.6771,0.67715,1755299990.0
2007-08-30 18:50:00,0.67715,0.67715,0.6771,0.6771,580500000.0
2007-08-30 18:51:00,0.6771,0.6772,0.6771,0.6772,749299997.0
2007-08-30 18:53:00,0.677,0.6771,0.677,0.6771,1224500014.0
2007-08-30 18:54:00,0.67705,0.6772,0.67705,0.6771,1224500014.0
2007-08-30 18:55:00,0.6771,0.6771,0.67705,0.6771,1719700023.0
2007-08-30 18:56:00,0.6771,0.6771,0.6771,0.6771,711199976.0
2007-08-30 18:58:00,0.67715,0.67715,0.6771,0.6771,1237000018.0
2007-08-30 18:59:00,0.6771,0.67715,0.67705,0.67715,1502499989.0
2007-08-30 19:00:00,0.67715,0.67715,0.67705,0.6771,1268899984.0
2007-08-30 19:01:00,0.67705,0.67715,0.67705,0.67715,1950199946.0
2007-08-30 19:02:00,0.67715,0.6772,0.67715,0.6772,314600000.0
2007-08-30 19:03:00,0.6772,0.6772,0.67705,0.67715,2035400002.0
2007-08-30 19:04:00,0.67715,0.67715,0.6771,0.67715,1151999996.0
2007-08-30 19:05:00,0.67715,0.67715,0.67705,0.6771,1003299979.0
2007-08-30 19:06:00,0.6771,0.67715,0.67705,0.6771,1275300017.0
2007-08-30 19:08:00,0.677,0.6771,0.677,0.6771,1729199999.0
2007-08-30 19:09:00,0.6771,0.67715,0.67705,0.67715,1729199999.0
2007-08-30 19:10:00,0.6772,0.6772,0.6771,0.67715,1232500004.0
2007-08-30 19:11:00,0.67715,0.67715,0.6771,0.6771,1566999983.0
2007-08-30 19:12:00,0.6771,0.67715,0.6771,0.67715,1663200031.0
2007-08-30 19:14:00,0.67715,0.67715,0.67705,0.6771,787600000.0
2007-08-30 19:15:00,0.677,0.677,0.6769,0.677,820200014.0
2007-08-30 19:16:00,0.67695,0.6771,0.67695,0.67705,820200014.0
2007-08-30 19:17:00,0.67705,0.67705,0.67705,0.67705,228700000.0
2007-08-30 19:18:00,0.67705,0.67705,0.677,0.677,1191999975.0
2007-08-30 19:21:00,0.67705,0.6771,0.677,0.67705,488199998.0
2007-08-30 19:22:00,0.67705,0.6771,0.677,0.677,528600002.0
2007-08-30 19:23:00,0.677,0.6772,0.677,0.67705,1044000000.0
2007-08-30 19:24:00,0.67705,0.67715,0.67705,0.67715,1114300013.0
2007-08-30 19:25:00,0.677,0.6771,0.677,0.677,974499997.0
2007-08-30 19:26:00,0.67705,0.67705,0.677,0.67705,974499997.0
2007-08-30 19:27:00,0.67705,0.6771,0.677,0.677,1343499999.0
2007-08-30 19:28:00,0.6771,0.6771,0.6771,0.6771,1711399998.0
2007-08-30 19:29:00,0.6771,0.6771,0.677,0.677,1711399998.0
2007-08-30 19:30:00,0.677,0.6771,0.67695,0.6771,1190499990.0
2007-08-30 19:31:00,0.677,0.6771,0.677,0.6771,2042000007.0
2007-08-30 19:33:00,0.6771,0.6772,0.67705,0.6772,2042000007.0
2007-08-30 19:34:00,0.6772,0.6772,0.6771,0.6772,761799998.0
2007-08-30 19:35:00,0.6772,0.67725,0.67715,0.67715,761799998.0
2007-08-30 19:36:00,0.6772,0.6772,0.6772,0.6772,629999992.0
2007-08-30 19:37:00,0.6772,0.6772,0.67715,0.6772,1250999987.0
2007-08-30 19:38:00,0.67715,0.67725,0.67715,0.6772,1752100006.0
2007-08-30 19:39:00,0.6771,0.6772,0.6771,0.6771,588399997.0
2007-08-30 19:40:00,0.67725,0.67735,0.67725,0.67735,588399997.0
2007-08-30 19:41:00,0.6773,0.6774,0.6773,0.6774,460000006.0
2007-08-30 19:42:00,0.6774,0.67745,0.6773,0.67745,1374800022.0
2007-08-30 19:43:00,0.67745,0.67745,0.67735,0.67735,1264599986.0
2007-08-30 19:44:00,0.67735,0.6774,0.67735,0.67735,733699996.0
2007-08-30 19:45:00,0.6774,0.6774,0.6774,0.6774,185600000.0
2007-08-30 19:46:00,0.6774,0.6774,0.67715,0.6773,1755900010.0
2007-08-30 19:47:00,0.6773,0.6773,0.6773,0.6773,1468200007.0
2007-08-30 19:48:00,0.6773,0.6773,0.67725,0.6773,1784500001.0
2007-08-30 19:49:00,0.6773,0.6773,0.6773,0.6773,777499997.0
2007-08-30 19:50:00,0.6773,0.6774,0.6773,0.6774,833400008.0
2007-08-30 19:51:00,0.6774,0.6774,0.67725,0.67725,1159499990.0
2007-08-30 19:52:00,0.67725,0.6774,0.67725,0.6774,1651900000.0
2007-08-30 19:53:00,0.67735,0.6774,0.6773,0.67735,1619600001.0
2007-08-30 19:54:00,0.6774,0.6774,0.67725,0.6773,1243699995.0
2007-08-30 19:55:00,0.67735,0.6774,0.67735,0.6774,17600000.0
2007-08-30 19:56:00,0.67735,0.67735,0.67725,0.67725,818199993.0
2007-08-30 19:57:00,0.67725,0.67735,0.67725,0.67735,2040599997.0
2007-08-30 19:58:00,0.67735,0.6774,0.6773,0.67735,1028099998.0
2007-08-30 19:59:00,0.67735,0.6774,0.67725,0.67735,1062599999.0
2007-08-30 20:00:00,0.6773,0.6774,0.6773,0.6773,548800002.0
2007-08-30 20:01:00,0.6773,0.67735,0.6773,0.67735,794500010.0
2007-08-30 20:02:00,0.67735,0.6774,0.6773,0.6773,664900004.0
2007-08-30 20:04:00,0.6773,0.6773,0.67715,0.67715,1490900002.0
2007-08-30 20:05:00,0.67715,0.67725,0.67715,0.6772,1485699985.0
2007-08-30 20:06:00,0.67715,0.67725,0.67715,0.67715,1392599995.0
2007-08-30 20:07:00,0.67715,0.67725,0.67715,0.67725,1939500012.0
2007-08-30 20:08:00,0.6772,0.67725,0.67715,0.67715,921100002.0
2007-08-30 20:09:00,0.6772,0.6773,0.6772,0.67725,1161400017.0
2007-08-30 20:10:00,0.67725,0.6773,0.6772,0.67725,510800005.0
2007-08-30 20:12:00,0.6771,0.6772,0.6771,0.6772,1673399977.0
2007-08-30 20:13:00,0.6772,0.67725,0.67715,0.6772,1673399977.0
2007-08-30 20:14:00,0.6772,0.6772,0.6771,0.67715,665699999.0
2007-08-30 20:15:00,0.67715,0.67725,0.67715,0.67715,577200000.0
2007-08-30 20:16:00,0.67715,0.6772,0.6771,0.67715,433799995.0
2007-08-30 20:17:00,0.67715,0.6772,0.6771,0.67715,615300003.0
2007-08-30 20:18:00,0.6771,0.67715,0.6771,0.67715,240300000.0
2007-08-30 20:19:00,0.67715,0.6772,0.6771,0.67715,361900001.0
2007-08-30 20:20:00,0.67715,0.6772,0.6771,0.67715,936299995.0
2007-08-30 20:21:00,0.67715,0.6772,0.67715,0.6772,350300000.0
2007-08-30 20:22:00,0.6772,0.6772,0.6771,0.6771,852900003.0
2007-08-30 20:23:00,0.6771,0.6771,0.6771,0.6771,174300002.0
2007-08-30 20:24:00,0.6771,0.67715,0.6771,0.67715,851899992.0
2007-08-30 20:25:00,0.67715,0.67715,0.6771,0.67715,85900002.0
2007-08-30 20:26:00,0.67715,0.6772,0.6771,0.6772,811300014.0
2007-08-30 20:27:00,0.6772,0.6772,0.6772,0.6772,229500006.0
2007-08-30 20:28:00,0.6772,0.6772,0.6772,0.6772,832600009.0
2007-08-30 20:29:00,0.6772,0.6772,0.67715,0.6772,662200013.0
2007-08-30 20:30:00,0.67715,0.67715,0.67705,0.6771,785600007.0
2007-08-30 20:31:00,0.6771,0.6772,0.6771,0.6772,1037699998.0
2007-08-30 20:32:00,0.6772,0.6772,0.6771,0.67715,2013600003.0
2007-08-30 20:33:00,0.67715,0.67715,0.67705,0.67705,1373200003.0
2007-08-30 20:34:00,0.67705,0.6772,0.67705,0.67715,544199997.0
2007-08-30 20:35:00,0.67715,0.67715,0.67715,0.67715,149400000.0
2007-08-30 20:36:00,0.67715,0.67715,0.6771,0.67715,1320700004.0
2007-08-30 20:37:00,0.6772,0.6772,0.6771,0.6772,1453999996.0
2007-08-30 20:38:00,0.6772,0.67725,0.67715,0.6772,1453999996.0
2007-08-30 20:39:00,0.6772,0.67725,0.67715,0.67725,1359700003.0
2007-08-30 20:40:00,0.67725,0.67725,0.6772,0.67725,1293700001.0
2007-08-30 20:41:00,0.67725,0.67725,0.67715,0.67725,1197700009.0
2007-08-30 20:42:00,0.6773,0.6773,0.6773,0.6773,64600000.0
2007-08-30 20:43:00,0.6773,0.6773,0.6773,0.6773,26000000.0
2007-08-30 20:44:00,0.6773,0.6773,0.67715,0.67715,939099992.0
2007-08-30 20:46:00,0.6772,0.6772,0.67715,0.6772,1579700010.0
2007-08-30 20:48:00,0.6771,0.6771,0.677,0.6771,837000000.0
2007-08-30 20:49:00,0.67715,0.67735,0.67715,0.6773,837000000.0
2007-08-30 20:50:00,0.6773,0.67735,0.6772,0.6773,1554199996.0
2007-08-30 20:51:00,0.6773,0.67735,0.6772,0.67735,1898300008.0
2007-08-30 20:52:00,0.6773,0.6774,0.6773,0.6773,1776799993.0
2007-08-30 20:53:00,0.6773,0.67735,0.6773,0.67735,1451200009.0
2007-08-30 20:54:00,0.67735,0.67735,0.6773,0.6773,853100000.0
2007-08-30 20:55:00,0.6772,0.6773,0.6772,0.6772,1156199999.0
2007-08-30 20:57:00,0.6771,0.6772,0.6771,0.6772,1156199999.0
2007-08-30 20:58:00,0.6772,0.6772,0.6771,0.6771,1156199999.0
2007-08-30 20:59:00,0.6772,0.6772,0.6771,0.6772,1512399990.0
2007-08-30 21:00:00,0.6771,0.6773,0.6771,0.6772,1512399990.0
2007-08-30 21:02:00,0.6772,0.67725,0.6771,0.6771,1512399990.0
2007-08-30 21:03:00,0.6771,0.67715,0.6771,0.6771,1141799991.0
2007-08-30 21:04:00,0.677,0.6771,0.6769,0.677,1416499976.0
2007-08-30 21:05:00,0.677,0.6771,0.67695,0.677,1416499976.0
2007-08-30 21:06:00,0.677,0.677,0.677,0.677,199999990.0
2007-08-30 21:07:00,0.677,0.6771,0.6769,0.677,2100099985.0
2007-08-30 21:08:00,0.6771,0.67715,0.677,0.677,2100099985.0
2007-08-30 21:09:00,0.677,0.677,0.6769,0.6769,1537899999.0
2007-08-30 21:10:00,0.677,0.677,0.677,0.677,670699990.0
2007-08-30 21:11:00,0.67705,0.6771,0.67705,0.6771,670699990.0
2007-08-30 21:12:00,0.6771,0.67715,0.6771,0.6771,1440600005.0
2007-08-30 21:14:00,0.6771,0.6771,0.67705,0.67705,1748599975.0
2007-08-30 21:15:00,0.6771,0.6771,0.67705,0.67705,1727700002.0
2007-08-30 21:17:00,0.6771,0.6771,0.67705,0.6771,588799998.0
2007-08-30 21:18:00,0.6771,0.6771,0.677,0.677,944599997.0
2007-08-30 21:19:00,0.67705,0.6771,0.677,0.67705,413300000.0
2007-08-30 21:20:00,0.67705,0.6771,0.677,0.6771,662600006.0
2007-08-30 21:21:00,0.6771,0.67715,0.67705,0.67715,1216799989.0
2007-08-30 21:22:00,0.67715,0.6772,0.67705,0.6771,622399990.0
2007-08-30 21:23:00,0.6771,0.67725,0.67705,0.6772,1337599993.0
2007-08-30 21:24:00,0.6772,0.67725,0.6772,0.6772,1097800008.0
2007-08-30 21:25:00,0.6772,0.6772,0.6771,0.6772,1298699980.0
2007-08-30 21:26:00,0.6773,0.6773,0.67725,0.67725,1298699980.0
2007-08-30 21:27:00,0.67725,0.67725,0.67715,0.6772,644599994.0
2007-08-30 21:28:00,0.6772,0.67725,0.6771,0.6771,1786299995.0
2007-08-30 21:29:00,0.677,0.6771,0.677,0.6771,570700007.0
2007-08-30 21:30:00,0.677,0.6771,0.677,0.6771,570700007.0
2007-08-30 21:31:00,0.677,0.6771,0.677,0.677,570700007.0
2007-08-30 21:32:00,0.67705,0.67705,0.6769,0.677,570700007.0
2007-08-30 21:33:00,0.6769,0.677,0.67685,0.6769,388600004.0
2007-08-30 21:34:00,0.6768,0.6768,0.6768,0.6768,1341899970.0
2007-08-30 21:35:00,0.6768,0.6768,0.6767,0.6768,1341899970.0
2007-08-30 21:36:00,0.6767,0.6768,0.6767,0.6768,591399997.0
2007-08-30 21:38:00,0.67685,0.67685,0.6768,0.67685,591399997.0
2007-08-30 21:39:00,0.67685,0.6769,0.6768,0.6769,923700001.0
2007-08-30 21:40:00,0.6769,0.6769,0.6769,0.6769,636499999.0
2007-08-30 21:41:00,0.6769,0.6769,0.6769,0.6769,1182699993.0
2007-08-30 21:42:00,0.6769,0.677,0.67685,0.677,2067299998.0
2007-08-30 21:43:00,0.6771,0.6771,0.6769,0.6769,1188600000.0
2007-08-30 21:44:00,0.677,0.6771,0.67695,0.677,1188600000.0
2007-08-30 21:45:00,0.677,0.67705,0.67695,0.677,1389200006.0
2007-08-30 21:46:00,0.677,0.677,0.67685,0.67695,852999989.0
2007-08-30 21:47:00,0.677,0.67705,0.67695,0.67695,1137799993.0
2007-08-30 21:48:00,0.6769,0.677,0.6769,0.677,1268499993.0
2007-08-30 21:49:00,0.67685,0.677,0.6768,0.6769,1268499993.0
2007-08-30 21:50:00,0.6769,0.67705,0.67685,0.677,1166499986.0
2007-08-30 21:51:00,0.677,0.677,0.677,0.677,301099999.0
2007-08-30 21:52:00,0.67705,0.67705,0.677,0.67705,301099999.0
2007-08-30 21:53:00,0.67705,0.6771,0.677,0.677,1049499980.0
2007-08-30 21:54:00,0.677,0.6771,0.677,0.6771,645100014.0
2007-08-30 21:55:00,0.6771,0.6771,0.67695,0.677,646600012.0
2007-08-30 21:56:00,0.677,0.6772,0.677,0.67705,472599999.0
2007-08-30 21:57:00,0.6771,0.6772,0.67705,0.67715,232399997.0
2007-08-30 21:58:00,0.67715,0.67715,0.677,0.677,221900001.0
2007-08-30 21:59:00,0.677,0.677,0.677,0.677,132599999.0
2007-08-30 22:00:00,0.677,0.6771,0.677,0.6771,374100000.0
2007-08-30 22:01:00,0.6771,0.6771,0.6771,0.6771,24000000.0
2007-08-30 22:03:00,0.6771,0.6771,0.6771,0.6771,24000000.0
2007-08-30 22:04:00,0.6771,0.6771,0.67705,0.6771,275499997.0
2007-08-30 22:05:00,0.6771,0.67715,0.6771,0.67715,302899991.0
2007-08-30 22:06:00,0.6772,0.6772,0.6769,0.6769,457200008.0
2007-08-30 22:07:00,0.67715,0.67715,0.67705,0.67705,649099998.0
2007-08-30 22:08:00,0.6771,0.6772,0.6771,0.6772,127100000.0
2007-08-30 22:09:00,0.6772,0.6772,0.67715,0.6772,277200000.0
2007-08-30 22:10:00,0.6772,0.67725,0.6772,0.67725,320200000.0
2007-08-30 22:11:00,0.6771,0.6771,0.6771,0.6771,52099999.0
2007-08-30 22:12:00,0.67725,0.6773,0.6771,0.6773,691399991.0
2007-08-30 22:13:00,0.6773,0.6773,0.67725,0.6773,278799997.0
2007-08-30 22:14:00,0.6773,0.67735,0.6772,0.6773,671400003.0
2007-08-30 22:15:00,0.6773,0.6773,0.6771,0.6771,184500003.0
2007-08-30 22:16:00,0.6771,0.6773,0.6771,0.6773,450500003.0
2007-08-30 22:17:00,0.6773,0.6773,0.6772,0.6772,399299992.0
2007-08-30 22:18:00,0.6772,0.6772,0.67715,0.67715,293899996.0
2007-08-30 22:19:00,0.6772,0.6772,0.6771,0.6772,241600002.0
2007-08-30 22:20:00,0.6772,0.6772,0.67695,0.6771,804099996.0
2007-08-30 22:21:00,0.6771,0.6771,0.6771,0.6771,78400000.0
2007-08-30 22:22:00,0.6771,0.6771,0.6769,0.677,966100003.0
2007-08-30 22:23:00,0.677,0.67715,0.67685,0.6771,1509700014.0
2007-08-30 22:24:00,0.6771,0.6771,0.6771,0.6771,624800001.0
2007-08-30 22:25:00,0.6771,0.6771,0.67705,0.67705,305200000.0
2007-08-30 22:26:00,0.67705,0.6771,0.67705,0.6771,317499999.0
2007-08-30 22:27:00,0.67705,0.6771,0.67695,0.67695,344899999.0
2007-08-30 22:28:00,0.677,0.677,0.677,0.677,164900000.0
2007-08-30 22:29:00,0.677,0.677,0.677,0.677,61500001.0
2007-08-30 22:30:00,0.677,0.6771,0.677,0.6771,211299999.0
2007-08-30 22:31:00,0.6771,0.6771,0.6771,0.6771,58800000.0
2007-08-30 22:32:00,0.6771,0.67715,0.6769,0.677,646199996.0
2007-08-30 22:33:00,0.677,0.677,0.67695,0.677,571800008.0
2007-08-30 22:34:00,0.677,0.677,0.6769,0.6769,896100007.0
2007-08-30 22:35:00,0.677,0.677,0.677,0.677,365199992.0
2007-08-30 22:36:00,0.677,0.677,0.67695,0.677,63399999.0
2007-08-30 22:37:00,0.677,0.677,0.67695,0.67695,594400000.0
2007-08-30 22:38:00,0.67695,0.677,0.67695,0.677,335800004.0
2007-08-30 22:39:00,0.677,0.677,0.6769,0.6769,211000007.0
2007-08-30 22:40:00,0.6769,0.6771,0.6769,0.677,1060700010.0
2007-08-30 22:41:00,0.6769,0.677,0.6769,0.677,316200000.0
2007-08-30 22:42:00,0.677,0.677,0.677,0.677,531199999.0
2007-08-30 22:43:00,0.677,0.6771,0.6769,0.677,595099997.0
2007-08-30 22:44:00,0.677,0.6771,0.677,0.6771,479200004.0
2007-08-30 22:45:00,0.6771,0.6771,0.6771,0.6771,57600000.0
2007-08-30 22:46:00,0.6771,0.6771,0.6771,0.6771,282400012.0
2007-08-30 22:47:00,0.6771,0.6771,0.6771,0.6771,172800009.0
2007-08-30 22:48:00,0.6771,0.6772,0.67705,0.6771,798400002.0
2007-08-30 22:49:00,0.6771,0.6772,0.67705,0.6772,390099995.0
2007-08-30 22:50:00,0.6772,0.6774,0.6772,0.6774,1088999999.0
2007-08-30 22:51:00,0.6774,0.6774,0.6773,0.6773,811600006.0
2007-08-30 22:52:00,0.6773,0.6773,0.6772,0.6773,367100002.0
2007-08-30 22:53:00,0.6773,0.6773,0.6773,0.6773,60800000.0
2007-08-30 22:54:00,0.6773,0.6773,0.6773,0.6773,103200000.0
2007-08-30 22:55:00,0.6773,0.6773,0.6773,0.6773,191600000.0
2007-08-30 22:56:00,0.6773,0.6773,0.6771,0.6772,552600003.0
2007-08-30 22:57:00,0.6772,0.6772,0.67715,0.67715,242000002.0
2007-08-30 22:58:00,0.67715,0.67715,0.677,0.67715,280500000.0
2007-08-30 22:59:00,0.67715,0.6772,0.6769,0.6769,121900001.0
2007-08-30 23:00:00,0.677,0.67705,0.6768,0.67695,224499997.0
2007-08-30 23:01:00,0.67695,0.67695,0.6768,0.6768,174899999.0
2007-08-30 23:02:00,0.6768,0.6768,0.6768,0.6768,230600000.0
2007-08-30 23:03:00,0.6769,0.67695,0.6767,0.6769,170699996.0
2007-08-30 23:04:00,0.6767,0.6769,0.6766,0.6767,979999995.0
2007-08-30 23:05:00,0.6767,0.67685,0.6766,0.67685,229399998.0
2007-08-30 23:06:00,0.67685,0.6769,0.6767,0.6767,397000000.0
2007-08-30 23:07:00,0.6767,0.6769,0.6767,0.6769,163500000.0
2007-08-30 23:08:00,0.6769,0.6769,0.6767,0.6768,533599995.0
2007-08-30 23:09:00,0.6768,0.67685,0.6767,0.67685,302699991.0
2007-08-30 23:10:00,0.67685,0.6769,0.6768,0.6768,488200006.0
2007-08-30 23:11:00,0.6767,0.67673,0.67667,0.67673,791999997.0
2007-08-30 23:12:00,0.6769,0.6769,0.6769,0.6769,46400002.0
2007-08-30 23:13:00,0.6768,0.6768,0.6767,0.6767,33900001.0
2007-08-30 23:14:00,0.6768,0.6769,0.6768,0.6769,192000003.0
2007-08-30 23:15:00,0.6769,0.677,0.6769,0.6769,652200004.0
2007-08-30 23:16:00,0.6769,0.6769,0.6769,0.6769,250400006.0
2007-08-30 23:17:00,0.677,0.677,0.677,0.677,65600000.0
2007-08-30 23:18:00,0.6769,0.677,0.6769,0.6769,813800010.0
2007-08-30 23:19:00,0.677,0.677,0.6767,0.6769,713299986.0
2007-08-30 23:20:00,0.677,0.67705,0.6769,0.67705,316999999.0
2007-08-30 23:21:00,0.67705,0.67705,0.67675,0.67675,344900006.0
2007-08-30 23:22:00,0.6769,0.6772,0.6768,0.6772,455300000.0
2007-08-30 23:23:00,0.6772,0.6772,0.67715,0.6772,180000000.0
2007-08-30 23:24:00,0.6772,0.6772,0.67715,0.6772,100800000.0
2007-08-30 23:25:00,0.6772,0.6772,0.6771,0.6771,146200002.0
2007-08-30 23:26:00,0.6771,0.6771,0.677,0.67705,432600008.0
2007-08-30 23:27:00,0.67715,0.6772,0.677,0.6772,1048699982.0
2007-08-30 23:28:00,0.6771,0.6772,0.6771,0.6772,460400000.0
2007-08-30 23:29:00,0.6772,0.67725,0.6771,0.6772,500299999.0
2007-08-30 23:30:00,0.6772,0.6772,0.6772,0.6772,186400000.0
2007-08-30 23:31:00,0.6772,0.6772,0.6771,0.6772,170199999.0
2007-08-30 23:32:00,0.67725,0.67725,0.6771,0.6771,678900004.0
2007-08-30 23:33:00,0.6771,0.6773,0.6771,0.6773,272999999.0
2007-08-30 23:34:00,0.6773,0.6773,0.6772,0.6773,373500002.0
2007-08-30 23:35:00,0.6773,0.6774,0.67725,0.6774,142999998.0
2007-08-30 23:36:00,0.6774,0.6774,0.67735,0.67735,122400000.0
2007-08-30 23:37:00,0.6774,0.6774,0.67735,0.67735,148800000.0
2007-08-30 23:38:00,0.67735,0.67735,0.67695,0.6771,703600007.0
2007-08-30 23:39:00,0.6772,0.67725,0.6771,0.6771,118200001.0
2007-08-30 23:40:00,0.6771,0.6772,0.6771,0.6771,162100000.0
2007-08-30 23:41:00,0.6771,0.6771,0.6771,0.6771,24000000.0
2007-08-30 23:42:00,0.67715,0.67725,0.6771,0.67725,103800002.0
2007-08-30 23:43:00,0.67725,0.67725,0.6769,0.6772,451599996.0
2007-08-30 23:44:00,0.6771,0.67735,0.6771,0.67725,210499998.0
2007-08-30 23:45:00,0.67725,0.6773,0.6772,0.67725,128000000.0
2007-08-30 23:46:00,0.67725,0.6773,0.6772,0.6773,511400000.0
2007-08-30 23:47:00,0.6772,0.6773,0.6771,0.6773,222099999.0
2007-08-30 23:48:00,0.6772,0.67735,0.6772,0.67735,241399999.0
2007-08-30 23:49:00,0.67735,0.67735,0.677,0.6772,104599998.0
2007-08-30 23:50:00,0.6772,0.6772,0.6771,0.67715,344600002.0
2007-08-30 23:51:00,0.6771,0.6772,0.6771,0.6772,172399998.0
2007-08-30 23:52:00,0.6772,0.6772,0.677,0.6772,355300002.0
2007-08-30 23:53:00,0.6772,0.6772,0.6772,0.6772,256000000.0
2007-08-30 23:54:00,0.6772,0.6772,0.6771,0.6771,219600000.0
2007-08-30 23:55:00,0.6771,0.6772,0.6771,0.6772,201899997.0
2007-08-30 23:56:00,0.6771,0.6772,0.6771,0.6772,215200000.0
2007-08-30 23:57:00,0.67715,0.6772,0.67715,0.6772,486499998.0
2007-08-30 23:58:00,0.6772,0.6772,0.677,0.677,158800000.0
2007-08-30 23:59:00,0.677,0.67705,0.67695,0.67705,159400002.0
2007-08-31 00:00:00,0.6771,0.6771,0.67705,0.6771,272800000.0
2007-08-31 00:01:00,0.677,0.67705,0.677,0.67705,56200001.0
2007-08-31 00:02:00,0.67705,0.67705,0.6769,0.67705,658400002.0
2007-08-31 00:03:00,0.67705,0.6771,0.6769,0.6771,612800005.0
2007-08-31 00:04:00,0.6771,0.67715,0.677,0.6771,251900001.0
2007-08-31 00:05:00,0.6771,0.67715,0.6769,0.677,1836499993.0
2007-08-31 00:06:00,0.677,0.6772,0.677,0.6771,620199999.0
2007-08-31 00:07:00,0.6771,0.67715,0.6769,0.67715,802000016.0
2007-08-31 00:08:00,0.67715,0.67715,0.6767,0.6771,456099996.0
2007-08-31 00:09:00,0.6771,0.6771,0.677,0.6771,452199997.0
2007-08-31 00:10:00,0.6771,0.6771,0.6769,0.677,317299997.0
2007-08-31 00:11:00,0.677,0.677,0.6769,0.6769,235000000.0
2007-08-31 00:12:00,0.6769,0.6769,0.6768,0.6768,415099994.0
2007-08-31 00:13:00,0.67695,0.67695,0.6768,0.67695,244600001.0
2007-08-31 00:14:00,0.67695,0.67695,0.6768,0.67695,373499998.0
2007-08-31 00:15:00,0.67695,0.67695,0.67695,0.67695,4000000.0
2007-08-31 00:16:00,0.67695,0.67695,0.6769,0.6769,106500000.0
2007-08-31 00:17:00,0.67695,0.67695,0.67695,0.67695,16000000.0
2007-08-31 00:18:00,0.6769,0.67705,0.6769,0.67705,429099997.0
2007-08-31 00:19:00,0.67705,0.6772,0.677,0.67715,1112799997.0
2007-08-31 00:20:00,0.6771,0.67735,0.6771,0.6773,1220700001.0
2007-08-31 00:21:00,0.6773,0.6773,0.67725,0.67725,170400002.0
2007-08-31 00:22:00,0.6773,0.6773,0.6773,0.6773,44000000.0
2007-08-31 00:23:00,0.6773,0.6773,0.67725,0.67725,48800000.0
2007-08-31 00:24:00,0.6773,0.6773,0.6773,0.6773,76000000.0
2007-08-31 00:25:00,0.6773,0.6773,0.6773,0.6773,48000000.0
2007-08-31 00:26:00,0.6773,0.6773,0.6773,0.6773,44000000.0
2007-08-31 00:27:00,0.6773,0.6773,0.6773,0.6773,28000000.0
2007-08-31 00:28:00,0.6773,0.6773,0.67715,0.67715,166200000.0
2007-08-31 00:29:00,0.67715,0.67715,0.67705,0.67715,390800002.0
2007-08-31 00:30:00,0.67715,0.67715,0.67705,0.6771,364700005.0
2007-08-31 00:31:00,0.6771,0.6772,0.67695,0.6772,937500003.0
2007-08-31 00:32:00,0.6772,0.6772,0.6772,0.6772,35000000.0
2007-08-31 00:33:00,0.6772,0.6772,0.6772,0.6772,181800004.0
2007-08-31 00:34:00,0.67715,0.6772,0.67715,0.67715,294800006.0
2007-08-31 00:35:00,0.6772,0.6772,0.6772,0.6772,29900001.0
2007-08-31 00:36:00,0.6772,0.6773,0.6772,0.6772,194000005.0
2007-08-31 00:37:00,0.6772,0.6772,0.6772,0.6772,88400001.0
2007-08-31 00:38:00,0.6772,0.6772,0.6772,0.6772,213700002.0
2007-08-31 00:39:00,0.6772,0.6772,0.6771,0.67715,522899992.0
2007-08-31 00:40:00,0.67715,0.6772,0.67705,0.6772,192199994.0
2007-08-31 00:41:00,0.6772,0.6773,0.6772,0.6773,718699984.0
2007-08-31 00:42:00,0.6773,0.6773,0.6772,0.67725,608900011.0
2007-08-31 00:43:00,0.67725,0.6773,0.67715,0.6773,946699991.0
2007-08-31 00:44:00,0.6773,0.6773,0.6772,0.6773,299499997.0
2007-08-31 00:45:00,0.6773,0.6773,0.6772,0.6772,290600000.0
2007-08-31 00:46:00,0.6772,0.6774,0.6772,0.67735,525299989.0
2007-08-31 00:47:00,0.6772,0.67735,0.6772,0.6773,459000010.0
2007-08-31 00:48:00,0.6773,0.6773,0.6773,0.6773,56000000.0
2007-08-31 00:49:00,0.6773,0.6773,0.67725,0.6773,872600011.0
2007-08-31 00:50:00,0.6773,0.6773,0.67725,0.6773,95199997.0
2007-08-31 00:51:00,0.6773,0.67735,0.6771,0.67725,1577699987.0
2007-08-31 00:52:00,0.6772,0.67735,0.67715,0.67725,793200006.0
2007-08-31 00:53:00,0.67725,0.6773,0.67725,0.67725,92000000.0
2007-08-31 00:54:00,0.67725,0.67725,0.67725,0.67725,12000000.0
2007-08-31 00:55:00,0.67725,0.67725,0.67725,0.67725,65300000.0
2007-08-31 00:56:00,0.6772,0.67725,0.6772,0.67725,91800004.0
2007-08-31 00:57:00,0.67725,0.67725,0.67725,0.67725,12000000.0
2007-08-31 00:58:00,0.6772,0.6772,0.6772,0.6772,336800003.0
2007-08-31 00:59:00,0.6772,0.67725,0.6772,0.67725,586200004.0
2007-08-31 01:00:00,0.6773,0.67735,0.6772,0.6773,394399998.0
2007-08-31 01:01:00,0.67725,0.67735,0.67725,0.67735,15800000.0
2007-08-31 01:02:00,0.67735,0.67735,0.6773,0.6773,2600000.0
2007-08-31 01:03:00,0.67735,0.67735,0.6773,0.67735,38000000.0
2007-08-31 01:04:00,0.67735,0.67735,0.67725,0.6773,55600000.0
2007-08-31 01:05:00,0.6773,0.67735,0.6773,0.6773,741599992.0
2007-08-31 01:06:00,0.6773,0.6773,0.67725,0.6773,332199987.0
2007-08-31 01:07:00,0.6773,0.6773,0.6773,0.6773,31199999.0
2007-08-31 01:08:00,0.6773,0.6773,0.67725,0.6773,233600000.0
2007-08-31 01:09:00,0.6773,0.6773,0.6772,0.67725,136099999.0
2007-08-31 01:10:00,0.67725,0.67725,0.6772,0.6772,161000000.0
2007-08-31 01:11:00,0.6772,0.6772,0.6772,0.6772,330300009.0
2007-08-31 01:12:00,0.6772,0.6772,0.6772,0.6772,350000000.0
2007-08-31 01:13:00,0.6772,0.6772,0.6772,0.6772,206800008.0
2007-08-31 01:14:00,0.6772,0.6772,0.6772,0.6772,396499997.0
2007-08-31 01:15:00,0.6772,0.6772,0.6772,0.6772,218500000.0
2007-08-31 01:16:00,0.6772,0.6772,0.6772,0.6772,243600000.0
2007-08-31 01:17:00,0.6772,0.6772,0.67715,0.6772,264999999.0
2007-08-31 01:18:00,0.67715,0.6772,0.67715,0.6772,345800000.0
2007-08-31 01:19:00,0.6772,0.6772,0.6769,0.6771,1435900001.0
2007-08-31 01:20:00,0.6771,0.6772,0.6771,0.67715,1521200001.0
2007-08-31 01:21:00,0.67715,0.6772,0.6771,0.6772,193000000.0
2007-08-31 01:22:00,0.6772,0.6773,0.6772,0.67725,157600000.0
2007-08-31 01:23:00,0.67725,0.67725,0.67715,0.67715,622499996.0
2007-08-31 01:24:00,0.6772,0.6772,0.6772,0.6772,2400000.0
2007-08-31 01:25:00,0.6772,0.6772,0.6772,0.6772,313500001.0
2007-08-31 01:26:00,0.6772,0.6772,0.67715,0.67715,234900000.0
2007-08-31 01:27:00,0.6772,0.6772,0.6772,0.6772,162500000.0
2007-08-31 01:28:00,0.6772,0.6772,0.677,0.67715,1053699995.0
2007-08-31 01:29:00,0.67715,0.6772,0.67715,0.6772,269199997.0
2007-08-31 01:30:00,0.6772,0.6772,0.67715,0.6772,565599992.0
2007-08-31 01:31:00,0.6772,0.6773,0.6772,0.67725,573699993.0
2007-08-31 01:32:00,0.67725,0.6773,0.6772,0.6773,559600003.0
2007-08-31 01:33:00,0.6773,0.6773,0.67725,0.67725,64400000.0
2007-08-31 01:34:00,0.67725,0.6773,0.67715,0.67725,384900001.0
2007-08-31 01:35:00,0.6773,0.6773,0.6771,0.67725,904400010.0
2007-08-31 01:36:00,0.6772,0.6773,0.67715,0.6773,674300010.0
2007-08-31 01:37:00,0.6773,0.6775,0.67725,0.6775,1616899994.0
2007-08-31 01:38:00,0.6775,0.6775,0.67745,0.6775,782899998.0
2007-08-31 01:39:00,0.6775,0.6776,0.6775,0.6776,1335599997.0
2007-08-31 01:40:00,0.6776,0.6776,0.67755,0.67755,496500000.0
2007-08-31 01:41:00,0.6776,0.6777,0.67755,0.6777,1248999971.0
2007-08-31 01:42:00,0.6777,0.6778,0.67765,0.6777,1584700016.0
2007-08-31 01:43:00,0.6777,0.6778,0.67765,0.6778,950699999.0
2007-08-31 01:44:00,0.6778,0.67785,0.67775,0.67775,994599997.0
2007-08-31 01:45:00,0.67775,0.6778,0.67775,0.6778,578499996.0
2007-08-31 01:46:00,0.6777,0.6779,0.6777,0.6779,986999992.0
2007-08-31 01:47:00,0.6779,0.6779,0.6778,0.6779,679000002.0
2007-08-31 01:48:00,0.6779,0.67795,0.6778,0.67785,1092400006.0
2007-08-31 01:49:00,0.67785,0.6779,0.6778,0.6778,690600006.0
2007-08-31 01:50:00,0.6778,0.6779,0.6778,0.6779,196199999.0
2007-08-31 01:51:00,0.6779,0.6779,0.67785,0.67785,382899999.0
2007-08-31 01:52:00,0.67785,0.6779,0.67775,0.6779,1859699977.0
2007-08-31 01:53:00,0.6779,0.6779,0.6778,0.6779,1787799992.0
2007-08-31 01:54:00,0.6779,0.67815,0.6779,0.67805,2012500000.0
2007-08-31 01:55:00,0.67805,0.67825,0.678,0.67815,1027199996.0
2007-08-31 01:56:00,0.67815,0.67825,0.67795,0.6781,1376000001.0
2007-08-31 01:57:00,0.6781,0.6782,0.67805,0.6781,1139600002.0
2007-08-31 01:58:00,0.6781,0.6782,0.67805,0.6782,689900002.0
2007-08-31 01:59:00,0.6782,0.6782,0.6781,0.6781,615999999.0
2007-08-31 02:00:00,0.6781,0.6782,0.67805,0.6781,1236200001.0
2007-08-31 02:01:00,0.6781,0.67815,0.67805,0.6781,1316300014.0
2007-08-31 02:02:00,0.6781,0.6782,0.67805,0.67805,892100004.0
2007-08-31 02:03:00,0.67805,0.6782,0.67805,0.6781,981499998.0
2007-08-31 02:04:00,0.6781,0.6781,0.6781,0.6781,761600000.0
2007-08-31 02:05:00,0.6781,0.67815,0.67805,0.67805,1003900007.0
2007-08-31 02:06:00,0.67805,0.6781,0.67805,0.6781,1085899993.0
2007-08-31 02:07:00,0.6781,0.6781,0.6781,0.6781,656599998.0
2007-08-31 02:08:00,0.6781,0.6781,0.67805,0.67805,248800000.0
2007-08-31 02:09:00,0.67805,0.6781,0.67805,0.6781,232300000.0
2007-08-31 02:10:00,0.6781,0.6781,0.678,0.6781,522400000.0
2007-08-31 02:11:00,0.6781,0.6781,0.67805,0.67805,379400000.0
2007-08-31 02:12:00,0.67805,0.6781,0.67805,0.67805,510400007.0
2007-08-31 02:13:00,0.6781,0.6782,0.6781,0.6781,293700001.0
2007-08-31 02:14:00,0.6781,0.6782,0.67805,0.6782,382700000.0
2007-08-31 02:15:00,0.6782,0.6782,0.67805,0.6781,438300008.0
2007-08-31 02:16:00,0.6781,0.6782,0.6781,0.6782,652600009.0
2007-08-31 02:17:00,0.6782,0.6782,0.6781,0.6781,907400021.0
2007-08-31 02:18:00,0.6781,0.6782,0.6781,0.6782,803800012.0
2007-08-31 02:19:00,0.6781,0.6785,0.6781,0.67845,1351000008.0
2007-08-31 02:20:00,0.6783,0.6786,0.6783,0.67855,392200001.0
2007-08-31 02:21:00,0.6784,0.6785,0.6783,0.6783,394500003.0
2007-08-31 02:22:00,0.6783,0.6784,0.6783,0.6784,576200002.0
2007-08-31 02:23:00,0.6784,0.6784,0.6783,0.6783,324500005.0
2007-08-31 02:24:00,0.6783,0.6783,0.67815,0.6783,425500000.0
2007-08-31 02:25:00,0.6783,0.6783,0.6783,0.6783,536300003.0
2007-08-31 02:26:00,0.6783,0.6784,0.6783,0.6784,125999998.0
2007-08-31 02:27:00,0.6784,0.6784,0.6784,0.6784,636100005.0
2007-08-31 02:28:00,0.6784,0.67855,0.6783,0.67845,359100003.0
2007-08-31 02:29:00,0.67845,0.67865,0.6784,0.6786,607400004.0
2007-08-31 02:30:00,0.6786,0.6787,0.6784,0.6786,311400000.0
2007-08-31 02:31:00,0.6786,0.6787,0.6786,0.6787,266000003.0
2007-08-31 02:32:00,0.6787,0.6787,0.6785,0.6786,365999999.0
2007-08-31 02:33:00,0.6786,0.6786,0.6786,0.6786,128200000.0
2007-08-31 02:34:00,0.6786,0.6786,0.6786,0.6786,224600000.0
2007-08-31 02:35:00,0.6786,0.6786,0.67855,0.67855,99200002.0
2007-08-31 02:36:00,0.6786,0.67865,0.67855,0.6786,136800002.0
2007-08-31 02:37:00,0.6786,0.6786,0.67855,0.6786,143700005.0
2007-08-31 02:38:00,0.6786,0.6786,0.67855,0.6786,255600002.0
2007-08-31 02:39:00,0.6786,0.6787,0.67855,0.6786,190100003.0
2007-08-31 02:40:00,0.6787,0.6787,0.6786,0.6787,173299998.0
2007-08-31 02:41:00,0.6787,0.6787,0.6787,0.6787,57499999.0
2007-08-31 02:42:00,0.6787,0.6787,0.6787,0.6787,238200002.0
2007-08-31 02:43:00,0.6787,0.6787,0.6785,0.67855,685799995.0
2007-08-31 02:44:00,0.6786,0.6787,0.6785,0.6787,331600005.0
2007-08-31 02:45:00,0.6787,0.6787,0.67855,0.6786,827699996.0
2007-08-31 02:46:00,0.6786,0.6786,0.6785,0.6785,482499998.0
2007-08-31 02:47:00,0.6786,0.6787,0.6786,0.6787,92700000.0
2007-08-31 02:48:00,0.6787,0.6787,0.6785,0.67865,267899999.0
2007-08-31 02:49:00,0.67865,0.67865,0.67865,0.67865,19200000.0
2007-08-31 02:50:00,0.6787,0.6787,0.6785,0.6786,216100002.0
2007-08-31 02:51:00,0.6786,0.6786,0.6785,0.6786,295900003.0
2007-08-31 02:52:00,0.6786,0.6786,0.6786,0.6786,280399998.0
2007-08-31 02:53:00,0.6786,0.6786,0.6785,0.6785,419000004.0
2007-08-31 02:54:00,0.6785,0.6786,0.6784,0.6785,665200008.0
2007-08-31 02:55:00,0.6785,0.6786,0.6784,0.6786,1431600004.0
2007-08-31 02:56:00,0.6786,0.6786,0.6785,0.6785,920300000.0
2007-08-31 02:57:00,0.6785,0.6785,0.6784,0.6784,1118699998.0
2007-08-31 02:58:00,0.6784,0.6784,0.6783,0.67835,1436000001.0
2007-08-31 02:59:00,0.67835,0.6784,0.67835,0.6784,492800003.0
2007-08-31 03:00:00,0.6784,0.6784,0.6783,0.67835,1612400009.0
2007-08-31 03:01:00,0.67835,0.67835,0.6783,0.67835,131799999.0
2007-08-31 03:02:00,0.67835,0.67835,0.67815,0.6782,2120500008.0
2007-08-31 03:03:00,0.6782,0.6783,0.67815,0.67815,911900000.0
2007-08-31 03:04:00,0.6782,0.6782,0.67805,0.6782,952100005.0
2007-08-31 03:05:00,0.6782,0.6782,0.67815,0.67815,557300002.0
2007-08-31 03:06:00,0.6782,0.6782,0.6782,0.6782,272800011.0
2007-08-31 03:07:00,0.6782,0.6782,0.67815,0.6782,511400000.0
2007-08-31 03:08:00,0.67815,0.6782,0.67805,0.6781,635500006.0
2007-08-31 03:09:00,0.67805,0.6781,0.67805,0.6781,449100007.0
2007-08-31 03:10:00,0.6781,0.6782,0.6781,0.67815,893700001.0
2007-08-31 03:11:00,0.6782,0.6782,0.67815,0.67815,123599999.0
2007-08-31 03:12:00,0.67815,0.6782,0.67815,0.6782,98699997.0
2007-08-31 03:13:00,0.6782,0.6782,0.6782,0.6782,236900001.0
2007-08-31 03:14:00,0.6782,0.6782,0.6782,0.6782,109299997.0
2007-08-31 03:15:00,0.6782,0.6782,0.67795,0.67805,1008199996.0
2007-08-31 03:16:00,0.67805,0.67815,0.67805,0.67815,1194890567.0
2007-08-31 03:17:00,0.67815,0.67815,0.67815,0.67815,256500002.0
2007-08-31 03:18:00,0.67815,0.6782,0.6781,0.6782,509300001.0
2007-08-31 03:19:00,0.6782,0.6782,0.67805,0.67815,804199998.0
2007-08-31 03:20:00,0.6782,0.6782,0.6781,0.6782,480799992.0
2007-08-31 03:21:00,0.6782,0.67825,0.67815,0.6782,1523000019.0
2007-08-31 03:22:00,0.6782,0.6782,0.67815,0.6782,672799996.0
2007-08-31 03:23:00,0.67815,0.67825,0.6781,0.67815,1642099992.0
2007-08-31 03:24:00,0.67815,0.6782,0.67805,0.6782,695600002.0
2007-08-31 03:25:00,0.6782,0.67825,0.67815,0.67825,128900000.0
2007-08-31 03:26:00,0.67825,0.6783,0.6782,0.67825,236300001.0
2007-08-31 03:27:00,0.67825,0.6783,0.6782,0.67825,283200001.0
2007-08-31 03:28:00,0.67825,0.67825,0.67825,0.67825,2300000.0
2007-08-31 03:29:00,0.67825,0.67825,0.6782,0.67825,118400000.0
2007-08-31 03:30:00,0.67825,0.67825,0.6782,0.67825,38500000.0
2007-08-31 03:31:00,0.67825,0.67825,0.67825,0.67825,5200000.0
2007-08-31 03:32:00,0.67825,0.67825,0.67815,0.6782,78800001.0
2007-08-31 03:33:00,0.67815,0.6782,0.67815,0.67815,320399998.0
2007-08-31 03:34:00,0.67815,0.6782,0.6781,0.6782,1289599999.0
2007-08-31 03:35:00,0.6782,0.6782,0.6782,0.6782,64000000.0
2007-08-31 03:36:00,0.6782,0.6782,0.6782,0.6782,54400000.0
2007-08-31 03:37:00,0.6782,0.6782,0.6782,0.6782,41600000.0
2007-08-31 03:38:00,0.6782,0.6782,0.67815,0.6782,336200006.0
2007-08-31 03:39:00,0.6782,0.6782,0.6782,0.6782,41400002.0
2007-08-31 03:40:00,0.6782,0.6782,0.6782,0.6782,85200001.0
2007-08-31 03:41:00,0.6782,0.6782,0.6781,0.6781,748200005.0
2007-08-31 03:42:00,0.6781,0.6781,0.6781,0.6781,671199996.0
2007-08-31 03:43:00,0.67815,0.6782,0.6781,0.6781,361600008.0
2007-08-31 03:44:00,0.6781,0.6781,0.6781,0.6781,181200001.0
2007-08-31 03:45:00,0.6781,0.6781,0.6781,0.6781,370200004.0
2007-08-31 03:46:00,0.6781,0.6781,0.67805,0.67805,407799999.0
2007-08-31 03:47:00,0.6781,0.6781,0.67805,0.6781,319900001.0
2007-08-31 03:48:00,0.6781,0.67815,0.67805,0.6781,543100003.0
2007-08-31 03:49:00,0.6781,0.6782,0.67805,0.67815,1417900008.0
2007-08-31 03:50:00,0.67815,0.6782,0.67815,0.67815,817300000.0
2007-08-31 03:51:00,0.6781,0.67825,0.6781,0.6782,902599990.0
2007-08-31 03:52:00,0.67825,0.67825,0.67815,0.67815,1091099990.0
2007-08-31 03:53:00,0.67815,0.6782,0.67805,0.67805,1634599993.0
2007-08-31 03:54:00,0.6781,0.6781,0.678,0.678,1087056990.0
2007-08-31 03:55:00,0.6781,0.6781,0.678,0.6781,1087056990.0
2007-08-31 03:56:00,0.67805,0.6782,0.67805,0.6781,1087056990.0
2007-08-31 03:57:00,0.6781,0.6782,0.67805,0.6781,714899994.0
2007-08-31 03:58:00,0.6781,0.67815,0.678,0.678,700199985.0
2007-08-31 03:59:00,0.678,0.6782,0.678,0.67815,676800003.0
2007-08-31 04:00:00,0.67815,0.6783,0.67805,0.67825,199900001.0
2007-08-31 04:01:00,0.67825,0.6783,0.67815,0.67815,221899996.0
2007-08-31 04:02:00,0.6782,0.6783,0.6782,0.67825,73400002.0
2007-08-31 04:03:00,0.67825,0.6783,0.6782,0.6783,397999999.0
2007-08-31 04:04:00,0.6783,0.6783,0.6782,0.67825,362100003.0
2007-08-31 04:05:00,0.6783,0.6783,0.6782,0.67825,193300005.0
2007-08-31 04:06:00,0.67825,0.67825,0.67825,0.67825,11900000.0
2007-08-31 04:07:00,0.67825,0.67825,0.6782,0.67825,74400000.0
2007-08-31 04:08:00,0.67825,0.67825,0.6782,0.67825,121999999.0
2007-08-31 04:09:00,0.67825,0.67825,0.6782,0.67825,110099999.0
2007-08-31 04:10:00,0.67825,0.6783,0.67815,0.67815,152000000.0
2007-08-31 04:11:00,0.6782,0.6783,0.6781,0.6781,413699994.0
2007-08-31 04:12:00,0.6781,0.67825,0.6781,0.6782,281200004.0
2007-08-31 04:13:00,0.6782,0.6783,0.6782,0.67825,450100008.0
2007-08-31 04:14:00,0.67825,0.6783,0.6782,0.6782,277800004.0
2007-08-31 04:15:00,0.67825,0.6783,0.67815,0.6782,484699993.0
2007-08-31 04:16:00,0.6782,0.6783,0.6782,0.6783,317699990.0
2007-08-31 04:17:00,0.6783,0.6783,0.6782,0.67825,266699995.0
2007-08-31 04:18:00,0.6783,0.6783,0.67815,0.6782,224291446.0
2007-08-31 04:19:00,0.6782,0.67825,0.6782,0.6782,1124100019.0
2007-08-31 04:20:00,0.6781,0.6782,0.6781,0.6782,1887699977.0
2007-08-31 04:21:00,0.6782,0.6782,0.6782,0.6782,278099999.0
2007-08-31 04:22:00,0.67815,0.6782,0.67815,0.6782,335200001.0
2007-08-31 04:23:00,0.6782,0.6782,0.67805,0.67805,898299996.0
2007-08-31 04:24:00,0.6781,0.6782,0.6781,0.6782,329899999.0
2007-08-31 04:25:00,0.6782,0.6783,0.6782,0.6783,188599995.0
2007-08-31 04:26:00,0.67798,0.67807,0.67789,0.67789,316499999.0
2007-08-31 04:27:00,0.6783,0.6783,0.6781,0.6781,115200000.0
2007-08-31 04:28:00,0.6781,0.6782,0.6781,0.6782,847699992.0
2007-08-31 04:29:00,0.6782,0.6783,0.6782,0.6783,647700001.0
2007-08-31 04:30:00,0.6783,0.6783,0.6783,0.6783,2000000.0
2007-08-31 04:31:00,0.6783,0.6783,0.6783,0.6783,2600000.0
2007-08-31 04:32:00,0.6783,0.6783,0.6782,0.6783,42200001.0
2007-08-31 04:33:00,0.6783,0.6783,0.6782,0.67825,30900001.0
2007-08-31 04:34:00,0.67825,0.6783,0.67825,0.6783,245700001.0
2007-08-31 04:35:00,0.6783,0.6783,0.6781,0.6781,91500000.0
2007-08-31 04:36:00,0.6781,0.6783,0.6781,0.6782,300900000.0
2007-08-31 04:37:00,0.6781,0.6782,0.67805,0.67805,1868999997.0
2007-08-31 04:38:00,0.6781,0.6782,0.67805,0.67815,471599994.0
2007-08-31 04:39:00,0.6782,0.67825,0.6781,0.67825,495600006.0
2007-08-31 04:40:00,0.67825,0.67825,0.6782,0.67825,873800001.0
2007-08-31 04:41:00,0.6783,0.6783,0.6783,0.6783,85800000.0
2007-08-31 04:42:00,0.6783,0.6783,0.67805,0.6781,1249499982.0
2007-08-31 04:43:00,0.67805,0.67815,0.67805,0.6781,782600009.0
2007-08-31 04:44:00,0.6781,0.6782,0.6781,0.6782,339000009.0
2007-08-31 04:45:00,0.6782,0.6782,0.67805,0.6781,234500002.0
2007-08-31 04:46:00,0.67815,0.6782,0.6781,0.67815,795300001.0
2007-08-31 04:47:00,0.6782,0.6782,0.67815,0.67815,428200002.0
2007-08-31 04:48:00,0.67815,0.6782,0.6781,0.67815,260299994.0
2007-08-31 04:49:00,0.67815,0.6782,0.67815,0.6782,101600001.0
2007-08-31 04:50:00,0.6782,0.6782,0.6781,0.67815,1025099994.0
2007-08-31 04:51:00,0.67815,0.67815,0.6781,0.67815,338399999.0
2007-08-31 04:52:00,0.67815,0.6782,0.67805,0.6781,123999996.0
2007-08-31 04:53:00,0.6782,0.6782,0.6781,0.6781,35400001.0
2007-08-31 04:54:00,0.6782,0.6782,0.67815,0.67815,4600000.0
2007-08-31 04:55:00,0.67815,0.67815,0.67815,0.67815,15600000.0
2007-08-31 04:56:00,0.6782,0.6782,0.6781,0.6781,624699996.0
2007-08-31 04:57:00,0.6781,0.67815,0.6781,0.6781,1166600008.0
2007-08-31 04:58:00,0.6781,0.67815,0.6781,0.67815,239099996.0
2007-08-31 04:59:00,0.67815,0.67815,0.67815,0.67815,32000000.0
2007-08-31 05:00:00,0.67815,0.67815,0.67805,0.6781,270199998.0
2007-08-31 05:01:00,0.67805,0.6781,0.67805,0.6781,411100003.0
2007-08-31 05:02:00,0.6781,0.67815,0.6781,0.6781,836500012.0
2007-08-31 05:03:00,0.6781,0.6781,0.678,0.6781,573000008.0
2007-08-31 05:04:00,0.678,0.678,0.678,0.678,738199993.0
2007-08-31 05:05:00,0.678,0.67805,0.678,0.678,1958300015.0
2007-08-31 05:06:00,0.678,0.67805,0.678,0.67805,320800000.0
2007-08-31 05:07:00,0.67805,0.67805,0.67805,0.67805,40000000.0
2007-08-31 05:08:00,0.67805,0.67805,0.67805,0.67805,136000000.0
2007-08-31 05:09:00,0.67805,0.67805,0.678,0.678,103400002.0
2007-08-31 05:10:00,0.67805,0.67805,0.678,0.678,271700006.0
2007-08-31 05:11:00,0.678,0.678,0.67795,0.67795,658599998.0
2007-08-31 05:12:00,0.678,0.678,0.67795,0.67795,281899998.0
2007-08-31 05:13:00,0.67795,0.6781,0.67795,0.6781,229799999.0
2007-08-31 05:14:00,0.6781,0.6781,0.6781,0.6781,15000000.0
2007-08-31 05:15:00,0.6781,0.6781,0.67805,0.67805,40600000.0
2007-08-31 05:16:00,0.6781,0.6781,0.67795,0.67795,288400001.0
2007-08-31 05:17:00,0.678,0.67805,0.678,0.678,492499996.0
2007-08-31 05:18:00,0.678,0.678,0.67795,0.678,72200000.0
2007-08-31 05:19:00,0.678,0.678,0.678,0.678,276899996.0
2007-08-31 05:20:00,0.678,0.678,0.678,0.678,148400000.0
2007-08-31 05:21:00,0.678,0.678,0.678,0.678,12000000.0
2007-08-31 05:22:00,0.678,0.678,0.678,0.678,16000000.0
2007-08-31 05:23:00,0.678,0.6781,0.678,0.678,69999999.0
2007-08-31 05:24:00,0.678,0.6781,0.678,0.6781,355799997.0
2007-08-31 05:25:00,0.6781,0.6781,0.6781,0.6781,198600000.0
2007-08-31 05:26:00,0.6781,0.6781,0.6781,0.6781,54600000.0
2007-08-31 05:27:00,0.6781,0.67815,0.67805,0.67805,148400002.0
2007-08-31 05:28:00,0.6781,0.6782,0.67805,0.6781,305100001.0
2007-08-31 05:29:00,0.6781,0.6781,0.67805,0.6781,322200000.0
2007-08-31 05:30:00,0.6781,0.6781,0.67805,0.67805,65900000.0
2007-08-31 05:31:00,0.67805,0.67805,0.67805,0.67805,15600000.0
2007-08-31 05:32:00,0.6781,0.6781,0.678,0.678,261000000.0
2007-08-31 05:33:00,0.678,0.678,0.67795,0.67795,383600006.0
2007-08-31 05:34:00,0.67795,0.678,0.67795,0.678,641400016.0
2007-08-31 05:35:00,0.678,0.678,0.67795,0.67795,410200002.0
2007-08-31 05:36:00,0.678,0.6781,0.67795,0.67795,1031100002.0
2007-08-31 05:37:00,0.678,0.678,0.67795,0.678,207100000.0
2007-08-31 05:38:00,0.678,0.678,0.67795,0.67795,411800000.0
2007-08-31 05:39:00,0.67795,0.678,0.67795,0.678,202300001.0
2007-08-31 05:40:00,0.678,0.678,0.6779,0.6779,447399999.0
2007-08-31 05:41:00,0.6779,0.678,0.6779,0.678,233499999.0
2007-08-31 05:42:00,0.678,0.678,0.67795,0.678,213600000.0
2007-08-31 05:43:00,0.678,0.678,0.6779,0.678,151999999.0
2007-08-31 05:44:00,0.678,0.678,0.67795,0.678,126500000.0
2007-08-31 05:45:00,0.678,0.678,0.6779,0.678,157499999.0
2007-08-31 05:46:00,0.678,0.678,0.67795,0.67795,192700000.0
2007-08-31 05:47:00,0.67795,0.678,0.67795,0.678,86800000.0
2007-08-31 05:48:00,0.67795,0.678,0.67775,0.6779,211800001.0
2007-08-31 05:49:00,0.67785,0.678,0.6778,0.678,590998124.0
2007-08-31 05:50:00,0.678,0.67815,0.6779,0.6781,594000004.0
2007-08-31 05:51:00,0.67815,0.67815,0.6781,0.6781,16600000.0
2007-08-31 05:52:00,0.6781,0.6781,0.6781,0.6781,129900000.0
2007-08-31 05:53:00,0.6781,0.67815,0.6781,0.6781,761600002.0
2007-08-31 05:54:00,0.6781,0.6782,0.67805,0.67815,490700001.0
2007-08-31 05:55:00,0.67815,0.6782,0.6781,0.67815,389899998.0
2007-08-31 05:56:00,0.67815,0.6782,0.6781,0.6781,1887800017.0
2007-08-31 05:57:00,0.6781,0.6782,0.6781,0.67815,827400013.0
2007-08-31 05:58:00,0.6782,0.6782,0.67815,0.67815,188000001.0
2007-08-31 05:59:00,0.6782,0.6782,0.67815,0.67815,86800002.0
2007-08-31 06:00:00,0.67815,0.6782,0.67815,0.6782,295099999.0
2007-08-31 06:01:00,0.6782,0.6782,0.67805,0.6782,282899998.0
2007-08-31 06:02:00,0.6782,0.6782,0.6781,0.6781,522600001.0
2007-08-31 06:03:00,0.6781,0.67825,0.67805,0.6782,1585200007.0
2007-08-31 06:04:00,0.6782,0.6782,0.6781,0.67815,917099985.0
2007-08-31 06:05:00,0.6782,0.6783,0.6782,0.6783,701800007.0
2007-08-31 06:06:00,0.6783,0.67835,0.67825,0.67825,440999994.0
2007-08-31 06:07:00,0.67825,0.67825,0.6781,0.6781,349199999.0
2007-08-31 06:08:00,0.67815,0.6782,0.6781,0.6782,83200000.0
2007-08-31 06:09:00,0.6782,0.6782,0.6779,0.67805,532100003.0
2007-08-31 06:10:00,0.67805,0.6782,0.6778,0.6781,957899993.0
2007-08-31 06:11:00,0.67805,0.6782,0.678,0.67815,252000002.0
2007-08-31 06:12:00,0.6781,0.67825,0.6781,0.6782,404200000.0
2007-08-31 06:13:00,0.67815,0.6782,0.6781,0.67815,379499997.0
2007-08-31 06:14:00,0.67815,0.67825,0.6781,0.6781,319999998.0
2007-08-31 06:15:00,0.6781,0.6782,0.6781,0.6781,431399989.0
2007-08-31 06:16:00,0.6781,0.6782,0.6781,0.6781,327999993.0
2007-08-31 06:17:00,0.6781,0.6782,0.6781,0.6782,83799998.0
2007-08-31 06:18:00,0.6782,0.6782,0.6782,0.6782,35000000.0
2007-08-31 06:19:00,0.6782,0.67825,0.67815,0.67815,138600000.0
2007-08-31 06:20:00,0.6782,0.6782,0.678,0.6781,502700001.0
2007-08-31 06:21:00,0.6781,0.67815,0.67805,0.67805,200800002.0
2007-08-31 06:22:00,0.6781,0.6781,0.67795,0.67805,601800008.0
2007-08-31 06:23:00,0.67805,0.6781,0.678,0.6781,167900001.0
2007-08-31 06:24:00,0.6781,0.6781,0.67805,0.67805,66800001.0
2007-08-31 06:25:00,0.6781,0.6781,0.6781,0.6781,100199998.0
2007-08-31 06:26:00,0.678,0.6781,0.67795,0.678,613299990.0
2007-08-31 06:27:00,0.678,0.67805,0.678,0.67805,140799995.0
2007-08-31 06:28:00,0.67805,0.6781,0.678,0.6781,241399998.0
2007-08-31 06:29:00,0.678,0.6781,0.6779,0.6781,994599989.0
2007-08-31 06:30:00,0.6781,0.6781,0.678,0.6781,256199994.0
2007-08-31 06:31:00,0.6781,0.6782,0.6778,0.6781,1249299991.0
2007-08-31 06:32:00,0.6781,0.6782,0.678,0.67805,851499990.0
2007-08-31 06:33:00,0.67805,0.6782,0.6779,0.6781,501500004.0
2007-08-31 06:34:00,0.6781,0.6781,0.6778,0.67795,861200011.0
2007-08-31 06:35:00,0.678,0.6781,0.6778,0.6781,523400003.0
2007-08-31 06:36:00,0.678,0.6781,0.6778,0.678,512200002.0
2007-08-31 06:37:00,0.67805,0.67805,0.678,0.67805,31900000.0
2007-08-31 06:38:00,0.678,0.6781,0.6779,0.67805,254100004.0
2007-08-31 06:39:00,0.67805,0.67805,0.6778,0.67795,308199999.0
2007-08-31 06:40:00,0.678,0.678,0.6778,0.6778,471999993.0
2007-08-31 06:41:00,0.6779,0.678,0.6778,0.67795,180500000.0
2007-08-31 06:42:00,0.67795,0.678,0.6779,0.6779,112000001.0
2007-08-31 06:43:00,0.6778,0.678,0.6778,0.678,307400000.0
2007-08-31 06:44:00,0.678,0.678,0.67795,0.67795,191599999.0
2007-08-31 06:45:00,0.678,0.678,0.678,0.678,260000005.0
2007-08-31 06:46:00,0.678,0.678,0.678,0.678,134400002.0
2007-08-31 06:47:00,0.678,0.678,0.678,0.678,34200001.0
2007-08-31 06:48:00,0.678,0.67815,0.6779,0.67805,261599992.0
2007-08-31 06:49:00,0.6781,0.6781,0.678,0.678,266000003.0
2007-08-31 06:50:00,0.678,0.6781,0.6779,0.6781,690699994.0
2007-08-31 06:51:00,0.6781,0.6781,0.67795,0.6781,346799996.0
2007-08-31 06:52:00,0.6781,0.6781,0.67795,0.67795,265199992.0
2007-08-31 06:53:00,0.67795,0.6781,0.67795,0.6781,596099998.0
2007-08-31 06:54:00,0.6781,0.6781,0.6779,0.678,872299982.0
2007-08-31 06:55:00,0.678,0.678,0.6777,0.67785,1723399998.0
2007-08-31 06:56:00,0.67785,0.678,0.6778,0.67795,272199999.0
2007-08-31 06:57:00,0.67795,0.678,0.6778,0.678,358099998.0
2007-08-31 06:58:00,0.678,0.6782,0.6779,0.67815,501599999.0
2007-08-31 06:59:00,0.67815,0.67815,0.6779,0.678,715299995.0
2007-08-31 07:00:00,0.678,0.6783,0.678,0.67815,905199992.0
2007-08-31 07:01:00,0.67815,0.6782,0.6779,0.6781,1048999993.0
2007-08-31 07:02:00,0.6781,0.6781,0.67805,0.6781,394099997.0
2007-08-31 07:03:00,0.6781,0.67825,0.67795,0.678,832899992.0
2007-08-31 07:04:00,0.67795,0.67825,0.6778,0.67825,755200016.0
2007-08-31 07:05:00,0.67825,0.67825,0.6781,0.6781,102400000.0
2007-08-31 07:06:00,0.6782,0.6783,0.678,0.6781,1396699993.0
2007-08-31 07:07:00,0.6781,0.6781,0.67805,0.67805,292199999.0
2007-08-31 07:08:00,0.6781,0.6781,0.67805,0.67805,86000000.0
2007-08-31 07:09:00,0.6781,0.6782,0.6781,0.6781,577200003.0
2007-08-31 07:10:00,0.6781,0.6782,0.67805,0.6782,450399999.0
2007-08-31 07:11:00,0.6782,0.6783,0.6781,0.6783,900600005.0
2007-08-31 07:12:00,0.67825,0.6783,0.6782,0.6782,448199998.0
2007-08-31 07:13:00,0.6782,0.67825,0.678,0.6781,1362599998.0
2007-08-31 07:14:00,0.6782,0.6783,0.6781,0.6783,469999998.0
2007-08-31 07:15:00,0.67825,0.67835,0.6781,0.67835,711499998.0
2007-08-31 07:16:00,0.67835,0.6784,0.67835,0.67835,81600000.0
2007-08-31 07:17:00,0.67835,0.67835,0.6781,0.6781,230199995.0
2007-08-31 07:18:00,0.6782,0.6784,0.6781,0.67835,498399993.0
2007-08-31 07:19:00,0.6784,0.6784,0.6781,0.67815,591500007.0
2007-08-31 07:20:00,0.6781,0.6784,0.6781,0.6784,257299999.0
2007-08-31 07:21:00,0.6784,0.6784,0.67835,0.6784,223900001.0
2007-08-31 07:22:00,0.6784,0.6784,0.6782,0.6783,454299999.0
2007-08-31 07:23:00,0.6783,0.6783,0.6783,0.6783,375399997.0
2007-08-31 07:24:00,0.6783,0.6783,0.6783,0.6783,347300001.0
2007-08-31 07:25:00,0.6783,0.6783,0.6783,0.6783,63200000.0
2007-08-31 07:26:00,0.6783,0.6783,0.6781,0.6783,359299998.0
2007-08-31 07:27:00,0.6783,0.6784,0.6783,0.67835,138599999.0
2007-08-31 07:28:00,0.67835,0.6784,0.6781,0.67835,501500004.0
2007-08-31 07:29:00,0.6784,0.6784,0.6782,0.6784,346600001.0
2007-08-31 07:30:00,0.6784,0.6784,0.6783,0.6783,98500000.0
2007-08-31 07:31:00,0.6783,0.6784,0.6781,0.6784,474399995.0
2007-08-31 07:32:00,0.6784,0.6784,0.6783,0.6783,502400003.0
2007-08-31 07:33:00,0.6783,0.6783,0.6779,0.6781,1219999999.0
2007-08-31 07:34:00,0.6781,0.6781,0.6781,0.6781,111600001.0
2007-08-31 07:35:00,0.67805,0.6781,0.6778,0.67785,1061700003.0
2007-08-31 07:36:00,0.6779,0.6779,0.6777,0.6779,1815899999.0
2007-08-31 07:37:00,0.6779,0.6781,0.67785,0.6781,385399999.0
2007-08-31 07:38:00,0.6781,0.6782,0.6779,0.67805,965400006.0
2007-08-31 07:39:00,0.6781,0.6781,0.6781,0.6781,1338099990.0
2007-08-31 07:40:00,0.6781,0.6782,0.678,0.6781,1520399984.0
2007-08-31 07:41:00,0.6781,0.6781,0.6779,0.678,869799981.0
2007-08-31 07:42:00,0.678,0.678,0.67795,0.678,211399999.0
2007-08-31 07:43:00,0.678,0.678,0.6779,0.678,347199990.0
2007-08-31 07:44:00,0.678,0.6781,0.6779,0.6779,360500000.0
2007-08-31 07:45:00,0.6779,0.6781,0.6779,0.678,848900009.0
2007-08-31 07:46:00,0.6781,0.6782,0.678,0.6781,598999996.0
2007-08-31 07:47:00,0.67815,0.6783,0.6781,0.6783,1153499962.0
2007-08-31 07:48:00,0.6782,0.67835,0.6782,0.67835,428600002.0
2007-08-31 07:49:00,0.67835,0.6784,0.678,0.6783,1167299993.0
2007-08-31 07:50:00,0.6783,0.6785,0.6779,0.6781,1629000004.0
2007-08-31 07:51:00,0.67805,0.6782,0.678,0.6782,1639700012.0
2007-08-31 07:52:00,0.6782,0.6784,0.6782,0.6784,1258000012.0
2007-08-31 07:53:00,0.6783,0.6783,0.6782,0.6782,1258000012.0
2007-08-31 07:54:00,0.6782,0.6783,0.6781,0.6783,1048900022.0
2007-08-31 07:55:00,0.6784,0.6784,0.6782,0.6783,1088400010.0
2007-08-31 07:56:00,0.6782,0.6783,0.678,0.678,1088400010.0
2007-08-31 07:57:00,0.6782,0.6782,0.678,0.678,1631499981.0
2007-08-31 07:58:00,0.6779,0.6781,0.6778,0.678,1631499981.0
2007-08-31 07:59:00,0.678,0.6781,0.6779,0.6781,1643100015.0
2007-08-31 08:00:00,0.6781,0.6781,0.6778,0.678,1707799992.0
2007-08-31 08:01:00,0.678,0.6781,0.678,0.6781,993199997.0
2007-08-31 08:02:00,0.67795,0.678,0.6778,0.67795,993199997.0
2007-08-31 08:03:00,0.678,0.678,0.67785,0.6779,764799991.0
2007-08-31 08:04:00,0.6779,0.6779,0.6777,0.6777,1272000008.0
2007-08-31 08:05:00,0.6777,0.6777,0.6777,0.6777,182100000.0
2007-08-31 08:06:00,0.6774,0.67785,0.6774,0.6778,632299997.0
2007-08-31 08:07:00,0.6778,0.6779,0.6778,0.6778,690200014.0
2007-08-31 08:08:00,0.6779,0.6779,0.67765,0.67785,1045699994.0
2007-08-31 08:09:00,0.67785,0.67785,0.67765,0.67775,611800000.0
2007-08-31 08:10:00,0.6778,0.6778,0.67765,0.6778,810299996.0
2007-08-31 08:11:00,0.6778,0.67785,0.6775,0.6778,1658199986.0
2007-08-31 08:12:00,0.67785,0.67785,0.6776,0.6777,1342599987.0
2007-08-31 08:13:00,0.6777,0.6777,0.6774,0.6775,1619699981.0
2007-08-31 08:14:00,0.6775,0.6776,0.6774,0.6775,937999993.0
2007-08-31 08:15:00,0.6775,0.6776,0.6775,0.6776,1031099999.0
2007-08-31 08:16:00,0.6776,0.6777,0.6776,0.6776,1190400002.0
2007-08-31 08:17:00,0.6776,0.6778,0.6776,0.6778,1140899992.0
2007-08-31 08:18:00,0.6778,0.6778,0.6776,0.67775,754300000.0
2007-08-31 08:19:00,0.6778,0.6778,0.6776,0.6777,385200000.0
2007-08-31 08:20:00,0.6778,0.6778,0.6775,0.67775,332500004.0
2007-08-31 08:21:00,0.6778,0.6778,0.67775,0.67775,84000000.0
2007-08-31 08:22:00,0.6775,0.67775,0.6774,0.67765,274399995.0
2007-08-31 08:23:00,0.6777,0.6777,0.6774,0.6774,91300000.0
2007-08-31 08:24:00,0.6775,0.6778,0.6775,0.6778,640399996.0
2007-08-31 08:25:00,0.6778,0.67785,0.6776,0.67785,919400016.0
2007-08-31 08:26:00,0.67785,0.6779,0.6775,0.6779,999700006.0
2007-08-31 08:27:00,0.6778,0.6779,0.6777,0.67785,300500002.0
2007-08-31 08:28:00,0.67785,0.6779,0.6776,0.67785,1273699988.0
2007-08-31 08:29:00,0.67785,0.6779,0.6776,0.67775,1687300008.0
2007-08-31 08:30:00,0.67775,0.6779,0.6777,0.6778,1784199985.0
2007-08-31 08:31:00,0.6778,0.67785,0.6775,0.67765,1816699986.0
2007-08-31 08:32:00,0.6777,0.6777,0.6775,0.6776,1093300005.0
2007-08-31 08:33:00,0.6776,0.67775,0.6776,0.6777,1397799994.0
2007-08-31 08:34:00,0.6777,0.67775,0.67755,0.67765,505299997.0
2007-08-31 08:35:00,0.6776,0.6777,0.6776,0.6777,732700001.0
2007-08-31 08:36:00,0.6777,0.6779,0.6776,0.6779,732700001.0
2007-08-31 08:37:00,0.6779,0.6779,0.6776,0.6776,1994700000.0
2007-08-31 08:38:00,0.6777,0.6777,0.6777,0.6777,1182599986.0
2007-08-31 08:39:00,0.6776,0.6778,0.6775,0.67765,1182599986.0
2007-08-31 08:40:00,0.6778,0.6778,0.6777,0.6777,1672500020.0
2007-08-31 08:42:00,0.6778,0.6779,0.6774,0.6778,1672500020.0
2007-08-31 08:43:00,0.6778,0.6779,0.6776,0.6778,2073999995.0
2007-08-31 08:44:00,0.6778,0.67795,0.6777,0.6778,1725099991.0
2007-08-31 08:45:00,0.6778,0.67795,0.6776,0.6779,1050499993.0
2007-08-31 08:46:00,0.6779,0.6779,0.6776,0.6779,1870900008.0
2007-08-31 08:47:00,0.6779,0.6779,0.67785,0.67785,857200000.0
2007-08-31 08:48:00,0.67785,0.6779,0.6776,0.6776,1647400023.0
2007-08-31 08:49:00,0.6779,0.6779,0.6778,0.6778,918300002.0
2007-08-31 08:50:00,0.6778,0.678,0.6778,0.678,1769199984.0
2007-08-31 08:51:00,0.6779,0.678,0.6779,0.678,2028600016.0
2007-08-31 08:52:00,0.678,0.67805,0.6779,0.678,2028600016.0
2007-08-31 08:53:00,0.678,0.67805,0.6779,0.67805,1066199999.0
2007-08-31 08:54:00,0.67805,0.67805,0.6778,0.67785,851000008.0
2007-08-31 08:55:00,0.6778,0.6779,0.6778,0.6779,912899985.0
2007-08-31 08:56:00,0.678,0.678,0.6778,0.6778,912899985.0
2007-08-31 08:57:00,0.678,0.678,0.6778,0.678,912899985.0
2007-08-31 08:58:00,0.6779,0.678,0.6776,0.678,976700000.0
2007-08-31 08:59:00,0.678,0.678,0.6779,0.678,1852800022.0
2007-08-31 09:00:00,0.678,0.678,0.6778,0.67795,1852800022.0
2007-08-31 09:01:00,0.6778,0.6778,0.6778,0.6778,1090600004.0
2007-08-31 09:02:00,0.6778,0.6779,0.6778,0.67785,1090600004.0
2007-08-31 09:03:00,0.67785,0.6779,0.6777,0.6778,1314199999.0
2007-08-31 09:04:00,0.6776,0.6777,0.6775,0.6777,2002699994.0
2007-08-31 09:05:00,0.6778,0.6778,0.6777,0.6777,2002699994.0
2007-08-31 09:06:00,0.6778,0.6778,0.6777,0.6777,2002699994.0
2007-08-31 09:07:00,0.6778,0.6778,0.6777,0.6777,2002699994.0
2007-08-31 09:08:00,0.6778,0.6778,0.6776,0.6776,2002699994.0
2007-08-31 09:09:00,0.6775,0.6775,0.6774,0.6774,2002699994.0
2007-08-31 09:10:00,0.6776,0.6776,0.6772,0.6775,2002699994.0
2007-08-31 09:11:00,0.6775,0.67755,0.6774,0.6775,1972500002.0
2007-08-31 09:12:00,0.6775,0.6775,0.6772,0.67745,1673499995.0
2007-08-31 09:13:00,0.6775,0.6775,0.6774,0.6774,1493799998.0
2007-08-31 09:14:00,0.67735,0.6775,0.6772,0.67745,1493799998.0
2007-08-31 09:15:00,0.67745,0.6775,0.6774,0.67745,923000003.0
2007-08-31 09:16:00,0.67745,0.6775,0.6772,0.67745,932800002.0
2007-08-31 09:17:00,0.6775,0.6775,0.6775,0.6775,966599993.0
2007-08-31 09:18:00,0.6775,0.6776,0.6773,0.6776,966599993.0
2007-08-31 09:19:00,0.6775,0.6776,0.6775,0.6776,1479099978.0
2007-08-31 09:20:00,0.6775,0.6776,0.6775,0.6776,1479099978.0
2007-08-31 09:21:00,0.6777,0.6777,0.6776,0.6777,1479099978.0
2007-08-31 09:22:00,0.6778,0.6778,0.6777,0.6777,1479099978.0
2007-08-31 09:23:00,0.6778,0.6778,0.6777,0.6777,1479099978.0
2007-08-31 09:24:00,0.6778,0.6778,0.6777,0.6778,1479099978.0
2007-08-31 09:25:00,0.6778,0.6778,0.67765,0.67765,1479099978.0
2007-08-31 09:26:00,0.67765,0.6777,0.67765,0.67765,1369400000.0
2007-08-31 09:27:00,0.6777,0.6777,0.6777,0.6777,1638800005.0
2007-08-31 09:29:00,0.6777,0.67775,0.67765,0.6777,1780799999.0
2007-08-31 09:31:00,0.6778,0.6778,0.6778,0.6778,1182599996.0
2007-08-31 09:32:00,0.6779,0.6779,0.6778,0.6779,1182599996.0
2007-08-31 09:34:00,0.678,0.678,0.6779,0.678,1182599996.0
2007-08-31 09:35:00,0.6779,0.678,0.6779,0.6779,1182599996.0
2007-08-31 09:36:00,0.678,0.678,0.67795,0.678,1182599996.0
2007-08-31 09:37:00,0.6779,0.678,0.6779,0.678,1554800021.0
2007-08-31 09:38:00,0.6779,0.678,0.6779,0.678,1554800021.0
2007-08-31 09:39:00,0.6779,0.678,0.6779,0.678,1554800021.0
2007-08-31 09:42:00,0.67795,0.6781,0.6779,0.6781,1554800021.0
2007-08-31 09:43:00,0.6781,0.6781,0.678,0.6781,1322200006.0
2007-08-31 09:44:00,0.6781,0.6781,0.678,0.67805,412300001.0
2007-08-31 09:45:00,0.678,0.6781,0.678,0.678,1203899995.0
2007-08-31 09:46:00,0.6781,0.6781,0.678,0.6781,1203899995.0
2007-08-31 09:47:00,0.6781,0.6781,0.67795,0.6781,1203899995.0
2007-08-31 09:50:00,0.6781,0.6781,0.67805,0.6781,1560099988.0
2007-08-31 09:51:00,0.6781,0.6781,0.678,0.6781,694199991.0
2007-08-31 09:52:00,0.6781,0.6781,0.67795,0.67795,972599979.0
2007-08-31 09:53:00,0.678,0.6781,0.67795,0.67805,610200001.0
2007-08-31 09:54:00,0.67805,0.67805,0.678,0.678,1346099978.0
2007-08-31 09:55:00,0.678,0.6781,0.678,0.678,2094800006.0
2007-08-31 09:57:00,0.678,0.6781,0.678,0.678,1866099979.0
2007-08-31 09:58:00,0.678,0.678,0.678,0.678,1922700010.0
2007-08-31 09:59:00,0.678,0.678,0.67765,0.6779,2096899987.0
2007-08-31 10:00:00,0.6779,0.6779,0.67775,0.6778,1241399976.0
2007-08-31 10:01:00,0.6779,0.6779,0.6778,0.6778,783200000.0
2007-08-31 10:02:00,0.6779,0.678,0.6779,0.6779,783200000.0
2007-08-31 10:03:00,0.678,0.678,0.678,0.678,783200000.0
2007-08-31 10:04:00,0.6779,0.678,0.6779,0.6779,783200000.0
2007-08-31 10:05:00,0.678,0.678,0.6779,0.6779,783200000.0
2007-08-31 10:06:00,0.678,0.6781,0.678,0.6781,783200000.0
2007-08-31 10:07:00,0.678,0.678,0.6779,0.678,783200000.0
2007-08-31 10:08:00,0.6779,0.6779,0.6778,0.6778,783200000.0
2007-08-31 10:09:00,0.6779,0.6779,0.6778,0.6779,783200000.0
2007-08-31 10:10:00,0.6779,0.678,0.6779,0.67795,783200000.0
2007-08-31 10:11:00,0.67795,0.678,0.6779,0.67795,1469100036.0
2007-08-31 10:12:00,0.67795,0.6781,0.67785,0.6781,2010500008.0
2007-08-31 10:13:00,0.6781,0.6781,0.6779,0.6779,1239000008.0
2007-08-31 10:14:00,0.678,0.678,0.6779,0.678,1239000008.0
2007-08-31 10:15:00,0.6781,0.6781,0.678,0.6781,1239000008.0
2007-08-31 10:16:00,0.6782,0.6782,0.6781,0.6781,1239000008.0
2007-08-31 10:17:00,0.6781,0.6782,0.6781,0.67815,1239000008.0
2007-08-31 10:18:00,0.6781,0.6782,0.67805,0.6781,1315099989.0
2007-08-31 10:19:00,0.6782,0.6782,0.678,0.678,2117699999.0
2007-08-31 10:20:00,0.6781,0.6781,0.678,0.678,2117699999.0
2007-08-31 10:21:00,0.6781,0.6782,0.6781,0.6781,2117699999.0
2007-08-31 10:22:00,0.6782,0.6782,0.6781,0.6782,2117699999.0
2007-08-31 10:23:00,0.6782,0.67825,0.67815,0.6782,2117699999.0
2007-08-31 10:24:00,0.6781,0.6782,0.6779,0.678,580700004.0
2007-08-31 10:25:00,0.6781,0.6781,0.6781,0.6781,580700004.0
2007-08-31 10:27:00,0.6781,0.6781,0.67805,0.6781,580700004.0
2007-08-31 10:28:00,0.678,0.678,0.6779,0.678,1508800007.0
2007-08-31 10:29:00,0.6779,0.678,0.6779,0.6779,1508800007.0
2007-08-31 10:30:00,0.678,0.678,0.6778,0.6779,1508800007.0
2007-08-31 10:31:00,0.6777,0.6777,0.6777,0.6777,1508800007.0
2007-08-31 10:32:00,0.6778,0.6779,0.67775,0.67785,1508800007.0
2007-08-31 10:33:00,0.67785,0.6779,0.67785,0.67785,1743200024.0
2007-08-31 10:34:00,0.678,0.678,0.6779,0.678,944000005.0
2007-08-31 10:35:00,0.67795,0.678,0.67785,0.6779,944000005.0
2007-08-31 10:36:00,0.6779,0.6779,0.6778,0.6779,951000004.0
2007-08-31 10:37:00,0.6779,0.678,0.6779,0.6779,1092100016.0
2007-08-31 10:38:00,0.678,0.678,0.6779,0.678,1092100016.0
2007-08-31 10:39:00,0.6779,0.6779,0.6778,0.6778,1092100016.0
2007-08-31 10:40:00,0.6779,0.6779,0.6778,0.6778,1092100016.0
2007-08-31 10:41:00,0.6779,0.6779,0.6776,0.67775,1092100016.0
2007-08-31 10:42:00,0.6776,0.6777,0.6776,0.6777,2077799988.0
2007-08-31 10:43:00,0.6776,0.6777,0.6776,0.6776,2077799988.0
2007-08-31 10:44:00,0.67765,0.6777,0.67765,0.6777,2077799988.0
2007-08-31 10:45:00,0.6777,0.6777,0.6777,0.6777,1930999994.0
2007-08-31 10:46:00,0.6777,0.6777,0.67765,0.67765,1193600012.0
2007-08-31 10:47:00,0.6775,0.6776,0.6775,0.6775,455800000.0
2007-08-31 10:48:00,0.6774,0.6775,0.6774,0.6775,455800000.0
2007-08-31 10:49:00,0.6774,0.6776,0.6774,0.6775,455800000.0
2007-08-31 10:51:00,0.6774,0.6775,0.6774,0.6775,455800000.0
2007-08-31 10:52:00,0.6775,0.6776,0.6775,0.67755,455800000.0
2007-08-31 10:53:00,0.6775,0.6775,0.67745,0.6775,1063700007.0
2007-08-31 10:54:00,0.6775,0.67755,0.67745,0.67755,1604100002.0
2007-08-31 10:55:00,0.6776,0.6776,0.6775,0.6775,1069499984.0
2007-08-31 10:56:00,0.6776,0.6776,0.67755,0.67755,1069499984.0
2007-08-31 10:57:00,0.6776,0.6776,0.67755,0.67755,281900000.0
2007-08-31 10:58:00,0.67755,0.6776,0.6775,0.6776,1229899992.0
2007-08-31 10:59:00,0.6774,0.6776,0.6774,0.6775,2081500006.0
2007-08-31 11:00:00,0.6774,0.6774,0.6773,0.6774,2081500006.0
2007-08-31 11:01:00,0.6773,0.6773,0.6771,0.6772,2081500006.0
2007-08-31 11:02:00,0.6773,0.6773,0.67725,0.67725,2081500006.0
2007-08-31 11:03:00,0.6774,0.6776,0.6774,0.6775,1983499987.0
2007-08-31 11:04:00,0.6775,0.67755,0.67745,0.67755,1983499987.0
2007-08-31 11:05:00,0.6775,0.6776,0.6774,0.67745,1986000012.0
2007-08-31 11:07:00,0.6775,0.6775,0.67745,0.67745,1964899995.0
2007-08-31 11:08:00,0.6775,0.6776,0.67745,0.6775,476399992.0
2007-08-31 11:09:00,0.6775,0.6776,0.6775,0.67755,1129099985.0
2007-08-31 11:10:00,0.6776,0.6776,0.6774,0.6774,1490000009.0
2007-08-31 11:11:00,0.6775,0.67755,0.6773,0.6775,1490000009.0
2007-08-31 11:12:00,0.6775,0.6775,0.6774,0.6775,498800003.0
2007-08-31 11:13:00,0.6775,0.6775,0.6775,0.6775,498800003.0
2007-08-31 11:14:00,0.6775,0.6775,0.6774,0.6774,948300004.0
2007-08-31 11:15:00,0.67745,0.6775,0.67745,0.6775,948300004.0
2007-08-31 11:16:00,0.6775,0.6775,0.67745,0.67745,1728399985.0
2007-08-31 11:17:00,0.67745,0.6775,0.6774,0.6774,675899997.0
2007-08-31 11:18:00,0.6774,0.67755,0.6774,0.6774,1004999998.0
2007-08-31 11:19:00,0.6774,0.67745,0.6774,0.67745,243499993.0
2007-08-31 11:20:00,0.67745,0.67745,0.6774,0.67745,163199991.0
2007-08-31 11:21:00,0.67745,0.67745,0.6774,0.67745,21600000.0
2007-08-31 11:22:00,0.67745,0.67745,0.67745,0.67745,17600000.0
2007-08-31 11:23:00,0.67745,0.67745,0.67735,0.67735,356499995.0
2007-08-31 11:24:00,0.67735,0.6774,0.6773,0.67735,901000007.0
2007-08-31 11:25:00,0.67735,0.67735,0.6773,0.6773,1276699996.0
2007-08-31 11:26:00,0.6773,0.6774,0.6773,0.6773,2059800006.0
2007-08-31 11:27:00,0.6773,0.6773,0.6773,0.6773,1487200006.0
2007-08-31 11:28:00,0.6772,0.6773,0.6769,0.6769,2125799979.0
2007-08-31 11:29:00,0.6771,0.6771,0.677,0.677,2125799979.0
2007-08-31 11:30:00,0.6769,0.6769,0.6767,0.6768,2125799979.0
2007-08-31 11:31:00,0.6769,0.677,0.67675,0.677,2125799979.0
2007-08-31 11:32:00,0.677,0.677,0.6769,0.6769,1998899979.0
2007-08-31 11:33:00,0.6769,0.6771,0.67685,0.6771,2043099994.0
2007-08-31 11:34:00,0.6771,0.6771,0.677,0.6771,1468699983.0
2007-08-31 11:35:00,0.6771,0.6771,0.67705,0.6771,1227299999.0
2007-08-31 11:36:00,0.6771,0.6772,0.6771,0.6772,2104800012.0
2007-08-31 11:37:00,0.6772,0.6772,0.6771,0.6771,1211000000.0
2007-08-31 11:38:00,0.6771,0.67715,0.677,0.677,1457099986.0
2007-08-31 11:39:00,0.6771,0.6771,0.6769,0.6769,1779500024.0
2007-08-31 11:40:00,0.6768,0.6768,0.6766,0.6766,1779500024.0
2007-08-31 11:41:00,0.6767,0.6767,0.6767,0.6767,1779500024.0
2007-08-31 11:42:00,0.67665,0.67675,0.67665,0.67675,1779500024.0
2007-08-31 11:43:00,0.67675,0.6768,0.6767,0.6768,820400004.0
2007-08-31 11:44:00,0.6767,0.6768,0.6767,0.6767,1010499992.0
2007-08-31 11:45:00,0.67675,0.6768,0.67675,0.6768,1010499992.0
2007-08-31 11:47:00,0.6769,0.6769,0.6769,0.6769,1813699992.0
2007-08-31 11:48:00,0.677,0.677,0.6769,0.677,1813699992.0
2007-08-31 11:49:00,0.6771,0.6771,0.677,0.677,1813699992.0
2007-08-31 11:50:00,0.677,0.677,0.677,0.677,1813699992.0
2007-08-31 11:51:00,0.677,0.677,0.6769,0.6769,1832900010.0
2007-08-31 11:53:00,0.6768,0.6769,0.6768,0.6769,1832900010.0
2007-08-31 11:54:00,0.6768,0.6769,0.6766,0.6766,1832900010.0
2007-08-31 11:55:00,0.6767,0.6767,0.6765,0.6765,1832900010.0
2007-08-31 11:56:00,0.6767,0.6767,0.6766,0.6766,1955199993.0
2007-08-31 11:57:00,0.6767,0.6767,0.6765,0.6765,1955199993.0
2007-08-31 11:58:00,0.6766,0.6766,0.6765,0.6766,1955199993.0
2007-08-31 11:59:00,0.6767,0.6767,0.6766,0.6766,1955199993.0
2007-08-31 12:00:00,0.6767,0.6767,0.6766,0.6766,1955199993.0
2007-08-31 12:01:00,0.6766,0.67665,0.67655,0.67655,1955199993.0
2007-08-31 12:02:00,0.6766,0.6766,0.67655,0.67655,2113100003.0
2007-08-31 12:03:00,0.6767,0.6767,0.6766,0.6767,1434499993.0
2007-08-31 12:04:00,0.67665,0.6768,0.67665,0.6767,1434499993.0
2007-08-31 12:05:00,0.6766,0.6767,0.6765,0.6766,1864300007.0
2007-08-31 12:06:00,0.6765,0.6766,0.6764,0.6765,1864300007.0
2007-08-31 12:07:00,0.6766,0.6766,0.6763,0.6763,1864300007.0
2007-08-31 12:08:00,0.6764,0.6765,0.6763,0.6763,1864300007.0
2007-08-31 12:09:00,0.67635,0.6764,0.6763,0.67635,1864300007.0
2007-08-31 12:10:00,0.6762,0.6763,0.6761,0.6762,138899998.0
2007-08-31 12:11:00,0.6763,0.6763,0.67625,0.6763,138899998.0
2007-08-31 12:12:00,0.6763,0.6765,0.6763,0.6764,1806099989.0
2007-08-31 12:13:00,0.6765,0.6765,0.6763,0.6764,1806099989.0
2007-08-31 12:14:00,0.6763,0.6763,0.6763,0.6763,1806099989.0
2007-08-31 12:15:00,0.6762,0.6763,0.6762,0.6762,1806099989.0
2007-08-31 12:16:00,0.6761,0.6761,0.6761,0.6761,1806099989.0
2007-08-31 12:17:00,0.6762,0.6762,0.6761,0.6762,1806099989.0
2007-08-31 12:18:00,0.6761,0.6762,0.6761,0.6762,1806099989.0
2007-08-31 12:19:00,0.6761,0.6761,0.676,0.6761,1806099989.0
2007-08-31 12:20:00,0.6762,0.6762,0.6762,0.6762,1806099989.0
2007-08-31 12:21:00,0.6761,0.6762,0.6759,0.676,1806099989.0
2007-08-31 12:22:00,0.6759,0.676,0.6758,0.6759,1806099989.0
2007-08-31 12:23:00,0.676,0.676,0.6759,0.6759,1806099989.0
2007-08-31 12:24:00,0.676,0.6761,0.676,0.6761,1806099989.0
2007-08-31 12:25:00,0.67595,0.67615,0.67595,0.67605,1806099989.0
2007-08-31 12:26:00,0.6761,0.67615,0.67605,0.6761,1509800001.0
2007-08-31 12:27:00,0.67615,0.6762,0.6761,0.6762,487099996.0
2007-08-31 12:28:00,0.6762,0.6763,0.67615,0.67625,1308299997.0
2007-08-31 12:29:00,0.6763,0.6763,0.6763,0.6763,1842499996.0
2007-08-31 12:30:00,0.67635,0.6764,0.67625,0.6764,1842499996.0
2007-08-31 12:31:00,0.6764,0.6764,0.6764,0.6764,1284899994.0
2007-08-31 12:32:00,0.6764,0.67645,0.6764,0.6764,1284899994.0
2007-08-31 12:33:00,0.6764,0.6764,0.6763,0.6764,1900399997.0
2007-08-31 12:34:00,0.6764,0.6764,0.6764,0.6764,1663000007.0
2007-08-31 12:35:00,0.67635,0.6765,0.67635,0.67645,1663000007.0
2007-08-31 12:36:00,0.6765,0.6765,0.67645,0.67645,713200001.0
2007-08-31 12:37:00,0.6765,0.6765,0.67635,0.67645,1414000004.0
2007-08-31 12:38:00,0.6765,0.6765,0.67645,0.6765,260599997.0
2007-08-31 12:39:00,0.6765,0.6765,0.6764,0.6765,1797100010.0
2007-08-31 12:40:00,0.6766,0.6766,0.6765,0.6766,1797100010.0
2007-08-31 12:41:00,0.6766,0.6767,0.67655,0.6767,1797100010.0
2007-08-31 12:42:00,0.6766,0.6767,0.6766,0.67665,1141099995.0
2007-08-31 12:43:00,0.6767,0.6767,0.67655,0.67655,582899991.0
2007-08-31 12:44:00,0.67655,0.6767,0.67655,0.6767,1904299980.0
2007-08-31 12:45:00,0.6767,0.6767,0.67655,0.67655,1690199988.0
2007-08-31 12:46:00,0.6766,0.6766,0.6764,0.6766,1965099999.0
2007-08-31 12:47:00,0.6766,0.6766,0.67645,0.6765,1741499993.0
2007-08-31 12:48:00,0.6764,0.6765,0.6764,0.6765,895499979.0
2007-08-31 12:50:00,0.6765,0.6765,0.6764,0.6765,895499979.0
2007-08-31 12:51:00,0.6765,0.6765,0.6764,0.6764,1400599999.0
2007-08-31 12:52:00,0.6763,0.6765,0.6763,0.6764,1400599999.0
2007-08-31 12:53:00,0.67655,0.6766,0.67645,0.67655,1400599999.0
2007-08-31 12:54:00,0.67655,0.6766,0.6764,0.67645,1864599988.0
2007-08-31 12:56:00,0.6765,0.6766,0.6765,0.6765,2114099990.0
2007-08-31 12:57:00,0.6765,0.6766,0.67645,0.67655,2114099990.0
2007-08-31 12:58:00,0.67655,0.6766,0.6765,0.6766,1677500009.0
2007-08-31 12:59:00,0.67655,0.6766,0.6763,0.6764,1972299997.0
2007-08-31 13:00:00,0.6765,0.6765,0.6765,0.6765,190400000.0
2007-08-31 13:01:00,0.6766,0.6766,0.67655,0.67655,190400000.0
2007-08-31 13:02:00,0.67655,0.67665,0.6765,0.67655,1519899992.0
2007-08-31 13:03:00,0.6766,0.6766,0.6765,0.6766,2054500027.0
2007-08-31 13:04:00,0.6765,0.6766,0.6765,0.6766,2054500027.0
2007-08-31 13:05:00,0.6767,0.6767,0.6766,0.6766,2054500027.0
2007-08-31 13:06:00,0.67665,0.67665,0.6766,0.67665,2054500027.0
2007-08-31 13:07:00,0.6765,0.6766,0.6765,0.6766,1981200027.0
2007-08-31 13:08:00,0.6765,0.6767,0.6765,0.6767,1981200027.0
2007-08-31 13:09:00,0.6766,0.6769,0.6766,0.6768,1981200027.0
2007-08-31 13:10:00,0.6769,0.677,0.6768,0.6768,1981200027.0
2007-08-31 13:11:00,0.67675,0.67685,0.67665,0.6768,1981200027.0
2007-08-31 13:12:00,0.6767,0.677,0.6767,0.677,1035000009.0
2007-08-31 13:13:00,0.677,0.6771,0.677,0.6771,1035000009.0
2007-08-31 13:14:00,0.677,0.677,0.6769,0.6769,957200008.0
2007-08-31 13:16:00,0.677,0.677,0.6769,0.6769,957200008.0
2007-08-31 13:18:00,0.6769,0.6769,0.6768,0.67685,957200008.0
2007-08-31 13:19:00,0.67685,0.6769,0.6768,0.6768,1366699980.0
2007-08-31 13:20:00,0.6768,0.6768,0.6767,0.6767,1934000000.0
2007-08-31 13:21:00,0.67675,0.6768,0.6766,0.67665,1934000000.0
2007-08-31 13:22:00,0.6767,0.6768,0.67665,0.6768,1356900002.0
2007-08-31 13:23:00,0.6768,0.6768,0.67665,0.67675,1178599987.0
2007-08-31 13:24:00,0.67675,0.6768,0.67675,0.6768,711299991.0
2007-08-31 13:25:00,0.6766,0.6767,0.6766,0.6767,1261200007.0
2007-08-31 13:26:00,0.6767,0.6768,0.67665,0.6767,1261200007.0
2007-08-31 13:28:00,0.67675,0.6769,0.67675,0.6769,1370500008.0
2007-08-31 13:29:00,0.6769,0.677,0.6769,0.6769,1738299999.0
2007-08-31 13:30:00,0.677,0.677,0.6769,0.677,1738299999.0
2007-08-31 13:31:00,0.6771,0.6775,0.6771,0.6772,1738299999.0
2007-08-31 13:32:00,0.6771,0.6773,0.6771,0.6772,1738299999.0
2007-08-31 13:33:00,0.6773,0.6774,0.6772,0.6774,1738299999.0
2007-08-31 13:34:00,0.6773,0.6776,0.6773,0.6775,1738299999.0
2007-08-31 13:35:00,0.6777,0.6781,0.6777,0.6778,1738299999.0
2007-08-31 13:36:00,0.6777,0.678,0.6777,0.6778,1738299999.0
2007-08-31 13:37:00,0.6777,0.6778,0.6777,0.6778,1738299999.0
2007-08-31 13:38:00,0.6777,0.6778,0.6774,0.6774,1738299999.0
2007-08-31 13:39:00,0.6773,0.6774,0.6773,0.6774,1738299999.0
2007-08-31 13:40:00,0.6775,0.6775,0.6774,0.6775,1738299999.0
2007-08-31 13:41:00,0.6776,0.6776,0.6775,0.6775,1738299999.0
2007-08-31 13:42:00,0.6776,0.6777,0.6776,0.6777,1738299999.0
2007-08-31 13:43:00,0.6778,0.6778,0.6777,0.6778,1738299999.0
2007-08-31 13:44:00,0.6777,0.6778,0.6777,0.6778,1738299999.0
2007-08-31 13:45:00,0.6777,0.6777,0.6777,0.6777,1738299999.0
2007-08-31 13:46:00,0.6776,0.6778,0.6776,0.6778,1738299999.0
2007-08-31 13:47:00,0.6779,0.678,0.6777,0.6778,1738299999.0
2007-08-31 13:48:00,0.6779,0.678,0.6778,0.678,1738299999.0
2007-08-31 13:49:00,0.6779,0.67795,0.67775,0.6779,1738299999.0
2007-08-31 13:51:00,0.6779,0.6779,0.6777,0.67785,1024800006.0
2007-08-31 13:52:00,0.6777,0.6777,0.6775,0.6777,1476099970.0
2007-08-31 13:54:00,0.6777,0.6778,0.67765,0.67775,1476099970.0
2007-08-31 13:55:00,0.6777,0.6778,0.6777,0.6777,1785300007.0
2007-08-31 13:56:00,0.6778,0.6779,0.6777,0.6779,1785300007.0
2007-08-31 13:57:00,0.678,0.678,0.6779,0.6779,1785300007.0
2007-08-31 13:58:00,0.678,0.678,0.6779,0.678,1785300007.0
2007-08-31 14:00:00,0.6781,0.6781,0.678,0.678,1785300007.0
2007-08-31 14:01:00,0.6779,0.6779,0.6779,0.6779,1785300007.0
2007-08-31 14:02:00,0.678,0.678,0.6779,0.6779,1785300007.0
2007-08-31 14:03:00,0.678,0.678,0.6779,0.6779,1785300007.0
2007-08-31 14:04:00,0.678,0.6781,0.6779,0.678,1785300007.0
2007-08-31 14:05:00,0.6779,0.678,0.6779,0.678,1785300007.0
2007-08-31 14:06:00,0.6779,0.678,0.6779,0.678,1785300007.0
2007-08-31 14:07:00,0.6779,0.678,0.6779,0.678,1785300007.0
2007-08-31 14:08:00,0.678,0.6781,0.67795,0.6781,1785300007.0
2007-08-31 14:09:00,0.678,0.6782,0.678,0.6782,1659399984.0
2007-08-31 14:10:00,0.6781,0.6782,0.6781,0.6781,1659399984.0
2007-08-31 14:11:00,0.6782,0.6782,0.6782,0.6782,1659399984.0
2007-08-31 14:13:00,0.6781,0.6781,0.6779,0.678,1659399984.0
2007-08-31 14:14:00,0.6778,0.678,0.6777,0.6779,1659399984.0
2007-08-31 14:15:00,0.6778,0.678,0.6778,0.6779,1659399984.0
2007-08-31 14:16:00,0.678,0.678,0.6779,0.6779,1659399984.0
2007-08-31 14:17:00,0.678,0.6781,0.6779,0.6781,1659399984.0
2007-08-31 14:18:00,0.678,0.678,0.6779,0.6779,1659399984.0
2007-08-31 14:19:00,0.678,0.6781,0.6779,0.6781,1659399984.0
2007-08-31 14:20:00,0.6782,0.6782,0.6782,0.6782,1659399984.0
2007-08-31 14:21:00,0.6783,0.6783,0.6782,0.6782,1659399984.0
2007-08-31 14:22:00,0.67825,0.67835,0.678,0.6781,1659399984.0
2007-08-31 14:23:00,0.6781,0.6781,0.67785,0.67795,1745099981.0
2007-08-31 14:26:00,0.6781,0.6781,0.678,0.6781,1963099981.0
2007-08-31 14:27:00,0.6781,0.6782,0.6781,0.6782,1963099981.0
2007-08-31 14:28:00,0.6782,0.67825,0.6782,0.6782,1840899985.0
2007-08-31 14:29:00,0.6782,0.6783,0.6782,0.6782,910999967.0
2007-08-31 14:30:00,0.6784,0.6785,0.6782,0.6784,910999967.0
2007-08-31 14:31:00,0.6785,0.6785,0.6783,0.6784,910999967.0
2007-08-31 14:32:00,0.6783,0.6785,0.6783,0.6784,910999967.0
2007-08-31 14:33:00,0.6785,0.6785,0.6783,0.6783,910999967.0
2007-08-31 14:34:00,0.6784,0.6784,0.6783,0.6783,910999967.0
2007-08-31 14:35:00,0.6782,0.6783,0.6782,0.6782,910999967.0
2007-08-31 14:37:00,0.6782,0.6782,0.678,0.6782,910999967.0
2007-08-31 14:38:00,0.6781,0.6782,0.6781,0.6782,2012699992.0
2007-08-31 14:39:00,0.6781,0.6783,0.6781,0.6782,2012699992.0
2007-08-31 14:40:00,0.6781,0.6783,0.6781,0.6782,2012699992.0
2007-08-31 14:41:00,0.6783,0.6783,0.6782,0.6782,2012699992.0
2007-08-31 14:42:00,0.6783,0.6783,0.6782,0.6782,2012699992.0
2007-08-31 14:43:00,0.6781,0.6782,0.6781,0.6782,2012699992.0
2007-08-31 14:44:00,0.6782,0.67835,0.67815,0.6783,2012699992.0
2007-08-31 14:45:00,0.6783,0.6783,0.6782,0.6782,1541900009.0
2007-08-31 14:46:00,0.6783,0.6783,0.6782,0.6783,1825599972.0
2007-08-31 14:47:00,0.6782,0.6783,0.6782,0.6783,1825599972.0
2007-08-31 14:48:00,0.6784,0.6785,0.6783,0.6784,1825599972.0
2007-08-31 14:49:00,0.6784,0.6785,0.6784,0.6784,1825599972.0
2007-08-31 14:50:00,0.6784,0.6784,0.6784,0.6784,36900002.0
2007-08-31 14:51:00,0.6784,0.6784,0.6784,0.6784,5100000.0
2007-08-31 14:52:00,0.6782,0.6782,0.6781,0.6781,1918300002.0
2007-08-31 14:53:00,0.6781,0.6782,0.67795,0.6781,1918300002.0
2007-08-31 14:54:00,0.6781,0.6782,0.67805,0.6782,1099099989.0
2007-08-31 14:55:00,0.6782,0.6782,0.6781,0.6781,1324799985.0
2007-08-31 14:56:00,0.6781,0.6781,0.67805,0.67805,1324799985.0
2007-08-31 14:58:00,0.6782,0.6782,0.6782,0.6782,205099999.0
2007-08-31 14:59:00,0.6782,0.6783,0.6782,0.6783,205099999.0
2007-08-31 15:00:00,0.6783,0.6783,0.6782,0.6783,1154799979.0
2007-08-31 15:01:00,0.6782,0.6783,0.6782,0.6782,1154799979.0
2007-08-31 15:02:00,0.6781,0.6782,0.6781,0.6782,1154799979.0
2007-08-31 15:03:00,0.6781,0.6781,0.6781,0.6781,1154799979.0
2007-08-31 15:04:00,0.678,0.678,0.678,0.678,1154799979.0
2007-08-31 15:05:00,0.6781,0.6781,0.6781,0.6781,1154799979.0
2007-08-31 15:06:00,0.6782,0.6782,0.67815,0.6782,1154799979.0
2007-08-31 15:07:00,0.6782,0.6783,0.67815,0.67825,1621299989.0
2007-08-31 15:08:00,0.6783,0.6784,0.6783,0.6784,1614199992.0
2007-08-31 15:09:00,0.6785,0.6785,0.6784,0.6784,1614199992.0
2007-08-31 15:10:00,0.6785,0.6785,0.6784,0.6784,1614199992.0
2007-08-31 15:11:00,0.6785,0.6785,0.6782,0.6783,1614199992.0
2007-08-31 15:12:00,0.67835,0.67835,0.67825,0.6783,1614199992.0
2007-08-31 15:13:00,0.6783,0.6783,0.6781,0.67815,1468800008.0
2007-08-31 15:14:00,0.6781,0.6781,0.678,0.678,1018500005.0
2007-08-31 15:15:00,0.6779,0.678,0.6779,0.678,1018500005.0
2007-08-31 15:16:00,0.6781,0.6781,0.6779,0.6779,1018500005.0
2007-08-31 15:17:00,0.678,0.678,0.6779,0.678,1018500005.0
2007-08-31 15:18:00,0.6781,0.6782,0.6781,0.6781,1018500005.0
2007-08-31 15:19:00,0.6782,0.6782,0.6781,0.6781,1018500005.0
2007-08-31 15:20:00,0.6782,0.6782,0.6781,0.6782,1018500005.0
2007-08-31 15:21:00,0.6781,0.6782,0.6781,0.6782,1018500005.0
2007-08-31 15:22:00,0.67825,0.67825,0.6782,0.67825,1018500005.0
2007-08-31 15:23:00,0.67825,0.67835,0.6782,0.6783,2025499993.0
2007-08-31 15:24:00,0.6784,0.6784,0.6783,0.6783,1512400018.0
2007-08-31 15:25:00,0.6782,0.6782,0.6782,0.6782,1512400018.0
2007-08-31 15:26:00,0.6783,0.6783,0.6782,0.6783,1512400018.0
2007-08-31 15:27:00,0.6783,0.6783,0.67815,0.67825,1512400018.0
2007-08-31 15:28:00,0.6782,0.6783,0.67815,0.6782,1217100022.0
2007-08-31 15:29:00,0.6782,0.6782,0.6781,0.6782,2012599977.0
2007-08-31 15:30:00,0.6782,0.6783,0.67815,0.6783,2012599977.0
2007-08-31 15:31:00,0.6783,0.6783,0.67825,0.67825,1502599979.0
2007-08-31 15:32:00,0.6781,0.6782,0.6781,0.6782,1822999991.0
2007-08-31 15:33:00,0.6781,0.6781,0.6781,0.6781,1822999991.0
2007-08-31 15:34:00,0.678,0.6781,0.6779,0.6779,1822999991.0
2007-08-31 15:35:00,0.678,0.6781,0.6779,0.678,1822999991.0
2007-08-31 15:36:00,0.6779,0.678,0.6779,0.678,1822999991.0
2007-08-31 15:38:00,0.6778,0.678,0.6778,0.6778,1822999991.0
2007-08-31 15:39:00,0.6779,0.678,0.6779,0.678,1822999991.0
2007-08-31 15:40:00,0.6779,0.678,0.6778,0.6779,1822999991.0
2007-08-31 15:41:00,0.678,0.6781,0.6779,0.6781,1822999991.0
2007-08-31 15:42:00,0.678,0.678,0.678,0.678,1822999991.0
2007-08-31 15:43:00,0.6778,0.6779,0.6777,0.6778,1822999991.0
2007-08-31 15:44:00,0.6779,0.6779,0.6778,0.6779,1822999991.0
2007-08-31 15:45:00,0.6778,0.6779,0.6777,0.6777,1822999991.0
2007-08-31 15:48:00,0.67765,0.6778,0.67765,0.6778,1822999991.0
2007-08-31 15:49:00,0.6778,0.67785,0.6777,0.67775,2109199963.0
2007-08-31 15:50:00,0.67775,0.6778,0.67775,0.6778,1369499994.0
2007-08-31 15:51:00,0.6778,0.6778,0.67765,0.67765,1706300019.0
2007-08-31 15:53:00,0.67775,0.6779,0.6777,0.67785,1779499986.0
2007-08-31 15:54:00,0.6779,0.6779,0.6778,0.6779,1666700010.0
2007-08-31 15:55:00,0.6778,0.6779,0.6778,0.6779,1666700010.0
2007-08-31 15:56:00,0.6778,0.6778,0.6777,0.6778,1666700010.0
2007-08-31 15:57:00,0.6777,0.6777,0.6776,0.6777,1666700010.0
2007-08-31 15:58:00,0.6776,0.6778,0.6776,0.6777,1666700010.0
2007-08-31 15:59:00,0.67775,0.6778,0.6774,0.6774,1666700010.0
2007-08-31 16:00:00,0.6776,0.6776,0.6772,0.6774,1629799999.0
2007-08-31 16:01:00,0.6773,0.6775,0.677,0.6773,1629799999.0
2007-08-31 16:02:00,0.6774,0.6774,0.6772,0.6773,1629799999.0
2007-08-31 16:03:00,0.6774,0.6774,0.6773,0.6773,1629799999.0
2007-08-31 16:04:00,0.6774,0.6774,0.6773,0.6773,1629799999.0
2007-08-31 16:05:00,0.6772,0.6774,0.6772,0.6773,1629799999.0
2007-08-31 16:06:00,0.6772,0.6774,0.6772,0.6774,1629799999.0
2007-08-31 16:07:00,0.6775,0.6776,0.6774,0.6774,1629799999.0
2007-08-31 16:08:00,0.6775,0.6775,0.6774,0.6774,1629799999.0
2007-08-31 16:09:00,0.6775,0.6777,0.6775,0.6777,1629799999.0
2007-08-31 16:10:00,0.6776,0.6777,0.6776,0.6776,1629799999.0
2007-08-31 16:11:00,0.6775,0.6776,0.6774,0.6775,1629799999.0
2007-08-31 16:12:00,0.6776,0.6778,0.6775,0.6778,1629799999.0
2007-08-31 16:13:00,0.6777,0.6778,0.6777,0.6777,1629799999.0
2007-08-31 16:14:00,0.6776,0.6778,0.6776,0.6777,1629799999.0
2007-08-31 16:15:00,0.6776,0.6776,0.6775,0.6776,1629799999.0
2007-08-31 16:16:00,0.6775,0.6776,0.6775,0.6775,1629799999.0
2007-08-31 16:17:00,0.6776,0.6776,0.6775,0.6776,1629799999.0
2007-08-31 16:18:00,0.6777,0.6777,0.6775,0.6775,1629799999.0
2007-08-31 16:19:00,0.6776,0.6776,0.6774,0.6774,1629799999.0
2007-08-31 16:20:00,0.6773,0.6774,0.6772,0.6772,1629799999.0
2007-08-31 16:21:00,0.6771,0.6772,0.6771,0.6772,1629799999.0
2007-08-31 16:22:00,0.6771,0.6772,0.6771,0.6772,1629799999.0
2007-08-31 16:24:00,0.6771,0.6771,0.6771,0.6771,1629799999.0
2007-08-31 16:25:00,0.677,0.6771,0.677,0.6771,1629799999.0
2007-08-31 16:26:00,0.677,0.6771,0.677,0.677,1629799999.0
2007-08-31 16:27:00,0.6771,0.6771,0.677,0.6771,1629799999.0
2007-08-31 16:28:00,0.677,0.6771,0.6766,0.6766,1629799999.0
2007-08-31 16:29:00,0.6767,0.6767,0.6764,0.6764,1629799999.0
2007-08-31 16:30:00,0.6765,0.6765,0.6764,0.6765,1629799999.0
2007-08-31 16:31:00,0.6766,0.6766,0.6765,0.6766,1629799999.0
2007-08-31 16:32:00,0.6767,0.6767,0.6766,0.6766,1629799999.0
2007-08-31 16:33:00,0.6767,0.6767,0.6767,0.6767,1629799999.0
2007-08-31 16:34:00,0.67675,0.67685,0.67675,0.6768,1629799999.0
2007-08-31 16:35:00,0.6768,0.6768,0.6767,0.6767,1637999987.0
2007-08-31 16:38:00,0.6768,0.6769,0.67675,0.67685,1637999987.0
2007-08-31 16:39:00,0.67685,0.6769,0.6768,0.67685,1003500005.0
2007-08-31 16:40:00,0.6767,0.6768,0.6767,0.6768,2005600009.0
2007-08-31 16:41:00,0.6768,0.6769,0.6768,0.6768,2005600009.0
2007-08-31 16:42:00,0.6769,0.6769,0.6768,0.6769,1808100002.0
2007-08-31 16:43:00,0.6768,0.6768,0.6766,0.6766,1808100002.0
2007-08-31 16:44:00,0.6767,0.6767,0.6766,0.6766,1808100002.0
2007-08-31 16:45:00,0.6767,0.6767,0.6766,0.6766,1808100002.0
2007-08-31 16:46:00,0.67665,0.6767,0.6766,0.67665,1808100002.0
2007-08-31 16:47:00,0.6765,0.6766,0.6765,0.6766,2121200016.0
2007-08-31 16:48:00,0.6765,0.6766,0.6765,0.6766,2121200016.0
2007-08-31 16:49:00,0.6765,0.6765,0.6765,0.6765,2121200016.0
2007-08-31 16:50:00,0.6764,0.6765,0.6763,0.6763,2121200016.0
2007-08-31 16:51:00,0.6762,0.6763,0.6761,0.6762,2121200016.0
2007-08-31 16:52:00,0.6763,0.6763,0.6763,0.6763,2121200016.0
2007-08-31 16:53:00,0.6761,0.6761,0.6759,0.6759,2121200016.0
2007-08-31 16:54:00,0.676,0.676,0.6759,0.6759,2121200016.0
2007-08-31 16:55:00,0.6758,0.6758,0.6758,0.6758,2121200016.0
2007-08-31 16:57:00,0.6757,0.6757,0.6756,0.6757,2121200016.0
2007-08-31 16:58:00,0.6758,0.6759,0.6757,0.6759,2121200016.0
2007-08-31 16:59:00,0.6758,0.676,0.6757,0.6758,2121200016.0
2007-08-31 17:00:00,0.6757,0.6759,0.6757,0.6759,2121200016.0
2007-08-31 17:01:00,0.6758,0.676,0.6758,0.6759,2121200016.0
2007-08-31 17:02:00,0.676,0.676,0.6759,0.676,2121200016.0
2007-08-31 17:03:00,0.6759,0.676,0.6759,0.6759,2121200016.0
2007-08-31 17:04:00,0.6762,0.6762,0.6761,0.6761,2121200016.0
2007-08-31 17:07:00,0.6762,0.6764,0.6762,0.6763,2121200016.0
2007-08-31 17:08:00,0.6764,0.6764,0.6763,0.6764,2121200016.0
2007-08-31 17:09:00,0.6762,0.6763,0.6762,0.6763,2121200016.0
2007-08-31 17:10:00,0.6762,0.6763,0.6761,0.6762,2121200016.0
2007-08-31 17:12:00,0.6763,0.6763,0.6762,0.6763,2121200016.0
2007-08-31 17:13:00,0.6762,0.6763,0.6762,0.6763,2121200016.0
2007-08-31 17:14:00,0.6764,0.6764,0.6761,0.6761,2121200016.0
2007-08-31 17:15:00,0.6762,0.6762,0.676,0.676,2121200016.0
2007-08-31 17:16:00,0.6759,0.676,0.6759,0.676,2121200016.0
2007-08-31 17:17:00,0.67595,0.676,0.67595,0.676,2121200016.0
2007-08-31 17:19:00,0.6761,0.6762,0.676,0.6761,971999995.0
2007-08-31 17:20:00,0.6762,0.6762,0.6761,0.6762,971999995.0
2007-08-31 17:21:00,0.6761,0.6762,0.6761,0.6761,971999995.0
2007-08-31 17:22:00,0.6762,0.6762,0.6762,0.6762,971999995.0
2007-08-31 17:23:00,0.6763,0.6763,0.6762,0.6763,971999995.0
2007-08-31 17:24:00,0.6764,0.6764,0.6764,0.6764,971999995.0
2007-08-31 17:25:00,0.6763,0.6764,0.6763,0.6764,971999995.0
2007-08-31 17:26:00,0.6763,0.6764,0.6762,0.6763,971999995.0
2007-08-31 17:27:00,0.6762,0.6763,0.6762,0.6763,971999995.0
2007-08-31 17:28:00,0.6762,0.6763,0.6762,0.6762,971999995.0
2007-08-31 17:30:00,0.6761,0.6762,0.6761,0.6762,971999995.0
2007-08-31 17:31:00,0.6762,0.6762,0.6761,0.6762,971999995.0
2007-08-31 17:32:00,0.676,0.676,0.6759,0.676,1919599995.0
2007-08-31 17:33:00,0.6761,0.6761,0.676,0.676,1919599995.0
2007-08-31 17:34:00,0.6761,0.6761,0.676,0.676,1919599995.0
2007-08-31 17:35:00,0.6759,0.676,0.6759,0.6759,1919599995.0
2007-08-31 17:36:00,0.676,0.676,0.6758,0.6759,1919599995.0
2007-08-31 17:37:00,0.6758,0.6759,0.6758,0.6759,1919599995.0
2007-08-31 17:38:00,0.6758,0.6759,0.6758,0.6758,1919599995.0
2007-08-31 17:39:00,0.6759,0.6759,0.6758,0.6758,1919599995.0
2007-08-31 17:40:00,0.6759,0.6759,0.6758,0.6758,1919599995.0
2007-08-31 17:41:00,0.6759,0.6759,0.6757,0.6758,1919599995.0
2007-08-31 17:42:00,0.6759,0.676,0.6759,0.676,1919599995.0
2007-08-31 17:43:00,0.6759,0.6761,0.6759,0.6761,1919599995.0
2007-08-31 17:45:00,0.6762,0.6762,0.6761,0.6762,1919599995.0
2007-08-31 17:46:00,0.67615,0.6762,0.6761,0.6762,1919599995.0
2007-08-31 17:47:00,0.6762,0.67625,0.676,0.6761,1767700012.0
2007-08-31 17:48:00,0.6761,0.6761,0.676,0.67605,1264099988.0
2007-08-31 17:49:00,0.6761,0.6761,0.676,0.6761,2026900016.0
2007-08-31 17:50:00,0.676,0.67615,0.6759,0.67605,2026900016.0
2007-08-31 17:51:00,0.6759,0.6759,0.6759,0.6759,1166700000.0
2007-08-31 17:52:00,0.6759,0.6759,0.6758,0.6759,1166700000.0
2007-08-31 17:53:00,0.67585,0.67595,0.67585,0.6759,1952599973.0
2007-08-31 17:54:00,0.676,0.6761,0.676,0.6761,1863500012.0
2007-08-31 17:55:00,0.6762,0.6762,0.6761,0.6761,1863500012.0
2007-08-31 17:56:00,0.676,0.676,0.676,0.676,1863500012.0
2007-08-31 17:57:00,0.6761,0.6762,0.676,0.6762,1863500012.0
2007-08-31 17:58:00,0.67625,0.6764,0.6762,0.6762,1863500012.0
2007-08-31 17:59:00,0.6763,0.6763,0.6763,0.6763,2133899994.0
2007-08-31 18:00:00,0.6762,0.6763,0.6762,0.6763,2133899994.0
2007-08-31 18:01:00,0.6762,0.6763,0.6762,0.6763,2133899994.0
2007-08-31 18:02:00,0.6762,0.6764,0.6762,0.6764,2133899994.0
2007-08-31 18:03:00,0.67635,0.67675,0.67635,0.6766,2133899994.0
2007-08-31 18:04:00,0.6767,0.6767,0.6765,0.6767,541499992.0
2007-08-31 18:05:00,0.6766,0.6767,0.6766,0.6767,541499992.0
2007-08-31 18:06:00,0.6767,0.6767,0.6764,0.6767,541499992.0
2007-08-31 18:07:00,0.6767,0.6767,0.67665,0.6767,1262399988.0
2007-08-31 18:08:00,0.6767,0.6767,0.6766,0.6766,1748399998.0
2007-08-31 18:09:00,0.6766,0.6767,0.67655,0.6767,1627000000.0
2007-08-31 18:10:00,0.6767,0.67675,0.67665,0.6767,1984199987.0
2007-08-31 18:11:00,0.6767,0.6767,0.6765,0.6766,1432600000.0
2007-08-31 18:12:00,0.6766,0.6767,0.67655,0.67665,1558899996.0
2007-08-31 18:13:00,0.6768,0.6768,0.6767,0.6767,1816900032.0
2007-08-31 18:14:00,0.67665,0.6767,0.6766,0.6767,1816900032.0
2007-08-31 18:15:00,0.6767,0.6767,0.6766,0.6766,692599998.0
2007-08-31 18:16:00,0.6766,0.6766,0.6765,0.6766,1833399998.0
2007-08-31 18:17:00,0.6766,0.67665,0.67655,0.67655,1611799995.0
2007-08-31 18:19:00,0.6766,0.6766,0.67655,0.67655,1034899996.0
2007-08-31 18:20:00,0.67655,0.6766,0.67645,0.67655,1742599989.0
2007-08-31 18:21:00,0.67655,0.6766,0.67645,0.6766,1790899994.0
2007-08-31 18:22:00,0.6766,0.6766,0.6765,0.6765,1508999990.0
2007-08-31 18:23:00,0.6765,0.6766,0.6764,0.6765,1377399999.0
2007-08-31 18:24:00,0.6763,0.6763,0.6763,0.6763,1763899998.0
2007-08-31 18:25:00,0.6762,0.6763,0.6762,0.6762,1763899998.0
2007-08-31 18:26:00,0.6761,0.6762,0.6761,0.6762,1763899998.0
2007-08-31 18:27:00,0.67615,0.6762,0.676,0.6762,1763899998.0
2007-08-31 18:28:00,0.676,0.6762,0.676,0.6761,1921800011.0
2007-08-31 18:29:00,0.676,0.6761,0.676,0.676,1921800011.0
2007-08-31 18:30:00,0.67595,0.67605,0.6758,0.67595,1921800011.0
2007-08-31 18:31:00,0.6759,0.6761,0.6758,0.676,1042400004.0
2007-08-31 18:32:00,0.6761,0.6762,0.6761,0.6762,1042400004.0
2007-08-31 18:33:00,0.67625,0.6763,0.676,0.67615,1042400004.0
2007-08-31 18:34:00,0.6762,0.6762,0.67615,0.6762,1204999987.0
2007-08-31 18:35:00,0.6762,0.6762,0.67615,0.6762,1358199992.0
2007-08-31 18:36:00,0.6762,0.6762,0.6761,0.6761,1305799987.0
2007-08-31 18:37:00,0.6761,0.6762,0.6761,0.6762,1542199975.0
2007-08-31 18:38:00,0.6761,0.6762,0.6761,0.6761,1498599995.0
2007-08-31 18:39:00,0.6762,0.6762,0.6762,0.6762,1498599995.0
2007-08-31 18:41:00,0.6761,0.6762,0.6761,0.6762,1498599995.0
2007-08-31 18:42:00,0.6762,0.67625,0.6762,0.67625,1498599995.0
2007-08-31 18:43:00,0.6762,0.6762,0.67605,0.6762,1377000003.0
2007-08-31 18:44:00,0.6762,0.6762,0.6761,0.6761,1547999995.0
2007-08-31 18:45:00,0.67615,0.67625,0.67615,0.6762,1330599990.0
2007-08-31 18:46:00,0.67625,0.67625,0.6762,0.6762,532899995.0
2007-08-31 18:47:00,0.6762,0.6762,0.6761,0.6762,922699997.0
2007-08-31 18:48:00,0.67615,0.67625,0.67605,0.6762,1721799979.0
2007-08-31 18:49:00,0.6761,0.6762,0.6761,0.6761,1400800002.0
2007-08-31 18:50:00,0.6762,0.6762,0.6761,0.6762,1400800002.0
2007-08-31 18:51:00,0.6762,0.6762,0.6761,0.67615,2097600003.0
2007-08-31 18:52:00,0.6762,0.6762,0.6761,0.6762,1804000003.0
2007-08-31 18:53:00,0.6761,0.6761,0.6761,0.6761,1804000003.0
2007-08-31 18:54:00,0.6762,0.6762,0.6761,0.6762,1804000003.0
2007-08-31 18:56:00,0.67615,0.6762,0.6761,0.6761,1380800006.0
2007-08-31 18:57:00,0.6761,0.6762,0.6761,0.6762,276099994.0
2007-08-31 18:58:00,0.6761,0.6762,0.6761,0.6761,1616200012.0
2007-08-31 18:59:00,0.6762,0.6762,0.6761,0.6762,1616200012.0
2007-08-31 19:00:00,0.6762,0.6763,0.67615,0.6763,1616200012.0
2007-08-31 19:01:00,0.6763,0.67635,0.67625,0.67625,1527300014.0
2007-08-31 19:02:00,0.67625,0.67625,0.67605,0.67605,1627799992.0
2007-08-31 19:03:00,0.67605,0.6762,0.67605,0.6762,578199992.0
2007-08-31 19:04:00,0.6762,0.6762,0.67615,0.6762,468000000.0
2007-08-31 19:05:00,0.6762,0.6762,0.67615,0.6762,638400008.0
2007-08-31 19:06:00,0.6762,0.6762,0.6761,0.6761,696699995.0
2007-08-31 19:07:00,0.6761,0.67615,0.6761,0.6761,421100002.0
2007-08-31 19:08:00,0.67615,0.67615,0.6761,0.6761,305099999.0
2007-08-31 19:09:00,0.67615,0.67615,0.676,0.67605,898499993.0
2007-08-31 19:10:00,0.67605,0.67605,0.67595,0.67595,534399997.0
2007-08-31 19:11:00,0.67595,0.67595,0.6759,0.67595,1006200003.0
2007-08-31 19:12:00,0.67595,0.67595,0.67585,0.6759,456200002.0
2007-08-31 19:13:00,0.6759,0.67595,0.67585,0.6759,737899996.0
2007-08-31 19:14:00,0.6759,0.67595,0.6759,0.67595,128100000.0
2007-08-31 19:15:00,0.67595,0.67595,0.67585,0.6759,1109700002.0
2007-08-31 19:16:00,0.67595,0.67595,0.67585,0.6759,794499994.0
2007-08-31 19:17:00,0.6759,0.67595,0.67585,0.6759,743699997.0
2007-08-31 19:18:00,0.6759,0.67595,0.6759,0.6759,460700000.0
2007-08-31 19:19:00,0.6759,0.6759,0.6759,0.6759,1140399999.0
2007-08-31 19:20:00,0.67595,0.67595,0.67585,0.67585,981299995.0
2007-08-31 19:21:00,0.6759,0.6759,0.6758,0.6758,1385200002.0
2007-08-31 19:22:00,0.6758,0.6759,0.6758,0.6759,365100001.0
2007-08-31 19:23:00,0.6759,0.6759,0.6758,0.67585,1669200008.0
2007-08-31 19:24:00,0.67585,0.6759,0.67585,0.67585,407000000.0
2007-08-31 19:25:00,0.67585,0.6759,0.67585,0.6759,1187500007.0
2007-08-31 19:26:00,0.6759,0.6759,0.6758,0.6758,1030300004.0
2007-08-31 19:28:00,0.6757,0.6757,0.6757,0.6757,1534899993.0
2007-08-31 19:29:00,0.67575,0.67575,0.6756,0.6757,1534899993.0
2007-08-31 19:30:00,0.6757,0.6757,0.6756,0.6756,1445700002.0
2007-08-31 19:31:00,0.67565,0.6757,0.67555,0.67555,1445700002.0
2007-08-31 19:32:00,0.6756,0.67565,0.67555,0.6756,1949300027.0
2007-08-31 19:33:00,0.6755,0.6756,0.6755,0.6756,1403200002.0
2007-08-31 19:34:00,0.6755,0.6756,0.6755,0.6756,1403200002.0
2007-08-31 19:35:00,0.6756,0.6756,0.67545,0.67545,1403200002.0
2007-08-31 19:36:00,0.6755,0.6755,0.67545,0.6755,969499988.0
2007-08-31 19:37:00,0.6753,0.6754,0.6753,0.6754,1823500002.0
2007-08-31 19:38:00,0.6754,0.67545,0.67535,0.67535,1823500002.0
2007-08-31 19:39:00,0.6754,0.6755,0.67535,0.6754,538700002.0
2007-08-31 19:40:00,0.67545,0.6756,0.6754,0.6756,1947599989.0
2007-08-31 19:41:00,0.6756,0.6756,0.6755,0.6755,2033899989.0
2007-08-31 19:42:00,0.67545,0.6755,0.67545,0.67545,879600001.0
2007-08-31 19:43:00,0.67545,0.6756,0.67545,0.6756,997499996.0
2007-08-31 19:44:00,0.6756,0.6757,0.6756,0.67565,1189499998.0
2007-08-31 19:45:00,0.6757,0.6757,0.6756,0.6757,955899996.0
2007-08-31 19:46:00,0.6757,0.6757,0.67565,0.67565,1685899986.0
2007-08-31 19:47:00,0.67565,0.6757,0.67565,0.6757,1568799983.0
2007-08-31 19:48:00,0.6757,0.6757,0.67565,0.6757,328999993.0
2007-08-31 19:49:00,0.6757,0.6757,0.6756,0.67565,840399988.0
2007-08-31 19:50:00,0.6756,0.67565,0.67555,0.6756,1467899978.0
2007-08-31 19:51:00,0.6756,0.6757,0.67555,0.67565,430700003.0
2007-08-31 19:52:00,0.67565,0.6757,0.67565,0.6757,577499997.0
2007-08-31 19:53:00,0.6757,0.6757,0.6757,0.6757,338399994.0
2007-08-31 19:54:00,0.6757,0.6757,0.6757,0.6757,280799993.0
2007-08-31 19:55:00,0.6757,0.6757,0.6757,0.6757,494599997.0
2007-08-31 19:56:00,0.6757,0.67575,0.6757,0.67575,275299999.0
2007-08-31 19:57:00,0.67575,0.67575,0.6757,0.6757,561299996.0
2007-08-31 19:58:00,0.6757,0.6757,0.6757,0.6757,1273399989.0
2007-08-31 19:59:00,0.6757,0.6757,0.6757,0.6757,703999992.0
2007-08-31 20:00:00,0.6757,0.6757,0.67565,0.67565,439900010.0
2007-08-31 20:01:00,0.67565,0.6757,0.67565,0.6757,703500008.0
2007-08-31 20:02:00,0.67565,0.6757,0.67565,0.6757,125599999.0
2007-08-31 20:03:00,0.6757,0.6757,0.67565,0.67565,653999997.0
2007-08-31 20:04:00,0.6758,0.6758,0.6757,0.6758,493500006.0
2007-08-31 20:05:00,0.67585,0.67585,0.6758,0.67585,493500006.0
2007-08-31 20:06:00,0.67585,0.6759,0.67585,0.6759,120000000.0
2007-08-31 20:07:00,0.6759,0.6759,0.6758,0.6759,1417400013.0
2007-08-31 20:08:00,0.6758,0.6759,0.6758,0.6758,1196499992.0
2007-08-31 20:09:00,0.6758,0.6759,0.6758,0.6759,156399999.0
2007-08-31 20:10:00,0.6759,0.6759,0.6758,0.6758,1733100007.0
2007-08-31 20:11:00,0.6758,0.6758,0.67575,0.6758,474700004.0
2007-08-31 20:12:00,0.6758,0.6758,0.67555,0.6756,2130200010.0
2007-08-31 20:13:00,0.6756,0.6757,0.6756,0.6756,1022400003.0
2007-08-31 20:14:00,0.6756,0.67565,0.6755,0.6756,1473799990.0
2007-08-31 20:15:00,0.6756,0.6756,0.67555,0.6756,505399987.0
2007-08-31 20:16:00,0.6756,0.6757,0.6756,0.6757,1224199983.0
2007-08-31 20:17:00,0.6757,0.6757,0.6757,0.6757,18400000.0
2007-08-31 20:18:00,0.6757,0.6757,0.6757,0.6757,162400000.0
2007-08-31 20:19:00,0.6756,0.6756,0.6755,0.6755,2138399991.0
2007-08-31 20:20:00,0.67545,0.67555,0.67545,0.67545,2138399991.0
2007-08-31 20:21:00,0.67545,0.67555,0.67545,0.6755,1694199990.0
2007-08-31 20:22:00,0.6755,0.6755,0.67545,0.6755,450299989.0
2007-08-31 20:23:00,0.6756,0.6756,0.6755,0.6756,806699998.0
2007-08-31 20:24:00,0.6757,0.6757,0.6757,0.6757,806699998.0
2007-08-31 20:25:00,0.6758,0.6758,0.6757,0.6757,806699998.0
2007-08-31 20:26:00,0.6757,0.6758,0.6757,0.6758,806699998.0
2007-08-31 20:27:00,0.67585,0.67585,0.6758,0.6758,768800006.0
2007-08-31 20:28:00,0.6758,0.6758,0.6757,0.6757,920399989.0
2007-08-31 20:29:00,0.6757,0.67575,0.67565,0.6757,967100000.0
2007-08-31 20:30:00,0.67565,0.67575,0.67565,0.67575,1671500006.0
2007-08-31 20:31:00,0.67575,0.67575,0.67565,0.67575,1075700000.0
2007-08-31 20:32:00,0.67575,0.6758,0.6757,0.67575,745399997.0
2007-08-31 20:33:00,0.67575,0.6758,0.67565,0.6757,575999997.0
2007-08-31 20:34:00,0.6757,0.6757,0.67565,0.67565,474700001.0
2007-08-31 20:35:00,0.67565,0.67565,0.6756,0.67565,565300009.0
2007-08-31 20:36:00,0.67565,0.67565,0.67555,0.6756,2015099989.0
2007-08-31 20:37:00,0.6756,0.6756,0.67555,0.6756,1206700001.0
2007-08-31 20:38:00,0.6756,0.67565,0.67555,0.67555,1845300001.0
2007-08-31 20:39:00,0.67555,0.6756,0.67555,0.6756,365400004.0
2007-08-31 20:40:00,0.6756,0.6756,0.67555,0.6756,365500005.0
2007-08-31 20:41:00,0.6756,0.6756,0.6756,0.6756,579100008.0
2007-08-31 20:42:00,0.6756,0.6756,0.67555,0.6756,297599998.0
2007-08-31 20:43:00,0.6756,0.67565,0.6756,0.67565,302899999.0
2007-08-31 20:44:00,0.67565,0.6757,0.67565,0.6757,172799998.0
2007-08-31 20:45:00,0.6757,0.6757,0.6756,0.67565,337199999.0
2007-08-31 20:46:00,0.67565,0.6757,0.6756,0.67565,296000001.0
2007-08-31 20:47:00,0.67565,0.67565,0.6756,0.6756,126199998.0
2007-08-31 20:48:00,0.6756,0.67565,0.6756,0.67565,1511800008.0
2007-08-31 20:49:00,0.67565,0.67565,0.67565,0.67565,43200000.0
2007-08-31 20:50:00,0.67565,0.6757,0.6756,0.67565,693400002.0
2007-08-31 20:51:00,0.67565,0.6757,0.67565,0.6757,352300000.0
2007-08-31 20:52:00,0.6757,0.6757,0.67565,0.67565,344000000.0
2007-08-31 20:53:00,0.67565,0.6757,0.67565,0.6757,672299988.0
2007-08-31 20:54:00,0.6757,0.6757,0.6757,0.6757,524699999.0
2007-08-31 20:55:00,0.6757,0.6757,0.6756,0.67565,225700004.0
2007-08-31 20:56:00,0.67565,0.6757,0.6756,0.6757,265199999.0
2007-08-31 20:57:00,0.6757,0.6757,0.6756,0.6757,535199999.0
2007-08-31 20:58:00,0.6757,0.6757,0.6756,0.6756,303099999.0
2007-08-31 20:59:00,0.6756,0.67565,0.6756,0.67565,127300002.0
2007-08-31 21:00:00,0.67565,0.67565,0.67565,0.67565,108800000.0
2007-08-31 21:01:00,0.67565,0.67565,0.67555,0.67555,485000005.0
2007-08-31 21:02:00,0.6756,0.6756,0.67555,0.67555,136900000.0
2007-08-31 21:03:00,0.6756,0.6756,0.67555,0.6756,208400000.0
2007-08-31 21:04:00,0.6756,0.6756,0.6756,0.6756,40600000.0
2007-08-31 21:05:00,0.6756,0.6756,0.6756,0.6756,164400000.0
2007-08-31 21:06:00,0.6756,0.6756,0.6756,0.6756,213700000.0
2007-08-31 21:07:00,0.6756,0.6756,0.6756,0.6756,220600000.0
2007-08-31 21:08:00,0.6756,0.6756,0.6756,0.6756,109500000.0
2007-08-31 21:09:00,0.6756,0.6756,0.6756,0.6756,107200000.0
2007-08-31 21:10:00,0.6756,0.6756,0.6756,0.6756,85800000.0
2007-08-31 21:11:00,0.6756,0.6757,0.6756,0.67565,66899999.0
2007-08-31 21:12:00,0.67565,0.67565,0.67555,0.6756,1532199991.0
2007-08-31 21:13:00,0.6756,0.6756,0.67555,0.6756,204100001.0
2007-08-31 21:14:00,0.6756,0.6757,0.67555,0.6756,993999993.0
2007-08-31 21:15:00,0.67565,0.6757,0.6755,0.6756,1091199995.0
2007-08-31 21:16:00,0.6756,0.6756,0.67555,0.6756,865000005.0
2007-08-31 21:17:00,0.6756,0.6756,0.67535,0.67535,350400002.0
2007-08-31 21:18:00,0.6754,0.6755,0.6754,0.6754,183800001.0
2007-08-31 21:19:00,0.6754,0.6755,0.6754,0.67545,781399999.0
2007-08-31 21:20:00,0.67545,0.6755,0.67545,0.6755,540799991.0
2007-08-31 21:21:00,0.6755,0.6755,0.67545,0.67545,481400002.0
2007-08-31 21:22:00,0.6755,0.6756,0.67545,0.6755,379499991.0
2007-08-31 21:23:00,0.6755,0.67565,0.6755,0.6755,1531599985.0
2007-08-31 21:24:00,0.6755,0.6756,0.6755,0.67555,329399995.0
2007-08-31 21:25:00,0.67555,0.67555,0.6754,0.6755,325799985.0
2007-08-31 21:26:00,0.6755,0.6756,0.6755,0.67555,209799996.0
2007-08-31 21:27:00,0.67555,0.6756,0.6754,0.6754,440500002.0
2007-08-31 21:28:00,0.6755,0.6755,0.67545,0.67545,82300000.0
2007-08-31 21:29:00,0.67545,0.6756,0.6754,0.67545,791854222.0
2007-08-31 21:30:00,0.67545,0.6756,0.67545,0.6756,1310494963.0
2007-08-31 21:31:00,0.6756,0.6756,0.6755,0.6755,96600003.0
2007-08-31 21:32:00,0.6755,0.67555,0.6755,0.6755,347999994.0
2007-08-31 21:33:00,0.67555,0.67555,0.67545,0.67545,509999997.0
2007-08-31 21:34:00,0.67545,0.6755,0.67545,0.6755,719600002.0
2007-08-31 21:35:00,0.6755,0.6755,0.6754,0.6755,366900001.0
2007-08-31 21:36:00,0.67545,0.6755,0.6754,0.6754,54200000.0
2007-08-31 21:37:00,0.6754,0.6755,0.6754,0.6755,135900001.0
2007-08-31 21:38:00,0.67545,0.67555,0.67545,0.6755,410399992.0
2007-08-31 21:39:00,0.6755,0.6755,0.6753,0.6755,586200008.0
2007-08-31 21:40:00,0.6755,0.67555,0.67545,0.67555,319200001.0
2007-08-31 21:41:00,0.6755,0.67555,0.6755,0.67555,511500001.0
2007-08-31 21:42:00,0.67555,0.67555,0.6755,0.6755,44600000.0
2007-08-31 21:43:00,0.6755,0.6755,0.6755,0.6755,218499999.0
2007-08-31 21:44:00,0.6755,0.67555,0.6755,0.6755,392099999.0
2007-08-31 21:45:00,0.67545,0.6755,0.67545,0.67545,32600000.0
2007-08-31 21:46:00,0.67545,0.6755,0.67545,0.6755,55100000.0
2007-08-31 21:47:00,0.6755,0.6755,0.6754,0.6755,384000001.0
2007-08-31 21:48:00,0.6755,0.6755,0.67545,0.6755,186500000.0
2007-08-31 21:49:00,0.6755,0.67555,0.67535,0.6754,1585800006.0
2007-08-31 21:50:00,0.6753,0.6754,0.6752,0.6752,538599999.0
2007-08-31 21:51:00,0.6753,0.6753,0.67525,0.67525,538599999.0
2007-08-31 21:52:00,0.6753,0.6753,0.67525,0.67525,1166800001.0
2007-08-31 21:53:00,0.67525,0.6753,0.67525,0.67525,1823400001.0
2007-08-31 21:54:00,0.6753,0.67535,0.6751,0.67535,1838100011.0
2007-08-31 21:55:00,0.67535,0.67535,0.6752,0.67535,486400005.0
2007-08-31 21:56:00,0.67535,0.67545,0.6752,0.67545,933099992.0
2007-08-31 21:57:00,0.6754,0.67545,0.6754,0.67545,746099996.0
2007-08-31 21:58:00,0.67545,0.6755,0.67545,0.6755,180300000.0
2007-08-31 21:59:00,0.6755,0.67565,0.6754,0.6756,925400004.0
2007-08-31 22:00:00,0.67555,0.6756,0.6754,0.6755,881900005.0
2007-08-31 22:01:00,0.6756,0.6756,0.6754,0.67545,394799996.0
2007-08-31 22:02:00,0.6755,0.67555,0.6755,0.6755,240800002.0
2007-08-31 22:03:00,0.6755,0.6755,0.67545,0.67545,325600000.0
2007-08-31 22:04:00,0.67545,0.67545,0.6754,0.6754,248499999.0
2007-08-31 22:05:00,0.6754,0.67545,0.6754,0.67545,177100000.0
2007-08-31 22:06:00,0.67545,0.67545,0.67545,0.67545,41800000.0
2007-08-31 22:07:00,0.67545,0.67545,0.67545,0.67545,136600000.0
2007-08-31 22:08:00,0.67545,0.67545,0.67545,0.67545,82400000.0
2007-08-31 22:09:00,0.67545,0.6755,0.67545,0.67545,87200000.0
2007-08-31 22:10:00,0.6755,0.6755,0.6753,0.6753,305800002.0
2007-08-31 22:11:00,0.6753,0.6754,0.6753,0.6753,916399994.0
2007-08-31 22:12:00,0.6753,0.6754,0.6753,0.6754,338600000.0
2007-08-31 22:13:00,0.6754,0.6754,0.67525,0.6753,115700000.0
2007-08-31 22:14:00,0.6753,0.6753,0.6752,0.6752,549900000.0
2007-08-31 22:15:00,0.6752,0.67535,0.6752,0.67535,631699991.0
2007-08-31 22:16:00,0.67535,0.67535,0.6753,0.6753,21100000.0
2007-08-31 22:17:00,0.6753,0.67535,0.67515,0.6753,655299993.0
2007-08-31 22:18:00,0.67535,0.67545,0.6753,0.67545,99600002.0
2007-08-31 22:19:00,0.67545,0.6755,0.67545,0.6755,72100000.0
2007-08-31 22:20:00,0.6755,0.6755,0.6752,0.6752,452000004.0
2007-08-31 22:21:00,0.67525,0.67525,0.67525,0.67525,21100000.0
2007-08-31 22:22:00,0.6753,0.67535,0.67525,0.67535,114000000.0
2007-08-31 22:23:00,0.67535,0.67535,0.67535,0.67535,7900000.0
2007-08-31 22:24:00,0.67535,0.67535,0.67535,0.67535,14300000.0
2007-08-31 22:25:00,0.67535,0.6754,0.6753,0.67535,188800000.0
2007-08-31 22:26:00,0.67535,0.67535,0.6753,0.67535,53100001.0
2007-08-31 22:27:00,0.67535,0.67535,0.67525,0.67525,76800000.0
2007-08-31 22:28:00,0.6753,0.6753,0.6752,0.6753,408299999.0
2007-08-31 22:29:00,0.6753,0.67535,0.6753,0.6753,108000000.0
2007-08-31 22:30:00,0.6753,0.6753,0.675,0.675,108200001.0
2007-08-31 22:31:00,0.6751,0.67535,0.675,0.6752,371500002.0
2007-08-31 22:32:00,0.6752,0.6752,0.6752,0.6752,237000003.0
2007-08-31 22:33:00,0.6752,0.67535,0.675,0.67535,801099988.0
2007-08-31 22:34:00,0.6754,0.6754,0.6751,0.6754,284800003.0
2007-08-31 22:35:00,0.6754,0.6754,0.6754,0.6754,28000000.0
2007-08-31 22:36:00,0.6754,0.6754,0.67535,0.6754,67500000.0
2007-08-31 22:37:00,0.6754,0.6754,0.67535,0.6754,81700000.0
2007-08-31 22:38:00,0.6754,0.6754,0.6753,0.6754,29700000.0
2007-08-31 22:39:00,0.6754,0.6754,0.6751,0.6751,14600000.0
2007-08-31 22:40:00,0.67525,0.67545,0.67525,0.6753,509999992.0
2007-08-31 22:41:00,0.6753,0.6756,0.67525,0.6756,402499995.0
2007-08-31 22:42:00,0.6756,0.6756,0.6753,0.67545,1015700001.0
2007-08-31 22:43:00,0.6754,0.6755,0.6754,0.67545,149000000.0
2007-08-31 22:44:00,0.67545,0.6756,0.6754,0.6754,134299999.0
2007-08-31 22:45:00,0.6755,0.6755,0.6752,0.67535,292200007.0
2007-08-31 22:46:00,0.6752,0.6754,0.6752,0.6754,248399996.0
2007-08-31 22:47:00,0.6753,0.67545,0.6752,0.67535,1025500001.0
2007-08-31 22:48:00,0.67535,0.6755,0.6753,0.67545,626400003.0
2007-08-31 22:49:00,0.6755,0.6755,0.67545,0.6755,174599999.0
2007-08-31 22:50:00,0.6755,0.6755,0.67535,0.67535,559000003.0
2007-08-31 22:51:00,0.6754,0.6754,0.6753,0.6754,943399990.0
2007-08-31 22:52:00,0.6754,0.67545,0.6752,0.6753,564100002.0
2007-08-31 22:53:00,0.67525,0.6754,0.6751,0.6753,610199999.0
2007-08-31 22:54:00,0.6753,0.6753,0.6748,0.6752,360699994.0
2007-08-31 22:55:00,0.67525,0.6753,0.6752,0.6753,192100000.0
2007-08-31 22:56:00,0.6753,0.6754,0.6752,0.6754,200100000.0
2007-08-31 22:57:00,0.6754,0.6754,0.6752,0.6753,402399991.0
2007-08-31 22:58:00,0.6753,0.6755,0.6752,0.6754,294399996.0
2007-08-31 22:59:00,0.6754,0.6755,0.6752,0.6755,66200000.0
2007-09-02 23:00:00,0.67547,0.67548,0.67537,0.67537,761399993.0
2007-09-02 23:01:00,0.67546,0.67546,0.67529,0.67534,791200011.0
2007-09-02 23:02:00,0.67547,0.67548,0.67538,0.67538,1884999993.0
2007-09-02 23:04:00,0.67542,0.67542,0.67531,0.67531,1584399995.0
2007-09-02 23:05:00,0.67538,0.67538,0.67522,0.67529,909899996.0
2007-09-02 23:06:00,0.67545,0.67545,0.67532,0.67541,590399998.0
2007-09-02 23:07:00,0.67538,0.6754,0.67538,0.67538,808299994.0
2007-09-02 23:08:00,0.67549,0.67549,0.67546,0.67549,1081499992.0
2007-09-02 23:09:00,0.67535,0.67539,0.67531,0.67531,1330599995.0
2007-09-02 23:10:00,0.67558,0.67558,0.6755,0.6755,837199998.0
2007-09-02 23:11:00,0.67547,0.67549,0.67523,0.67549,956299989.0
2007-09-02 23:12:00,0.67556,0.67556,0.67556,0.67556,20700001.0
2007-09-02 23:13:00,0.67564,0.67565,0.67553,0.67558,594199999.0
2007-09-02 23:14:00,0.67553,0.67553,0.67531,0.67531,468300005.0
2007-09-02 23:15:00,0.67543,0.67548,0.67543,0.67543,483300002.0
2007-09-02 23:16:00,0.67546,0.67549,0.67517,0.67517,210700000.0
2007-09-02 23:17:00,0.67524,0.67527,0.67515,0.6752,187500003.0
2007-09-02 23:18:00,0.67558,0.6756,0.67555,0.67557,151999998.0
2007-09-02 23:19:00,0.67555,0.67555,0.67555,0.67555,37500001.0
2007-09-02 23:20:00,0.67561,0.67561,0.67558,0.67558,188500003.0
2007-09-02 23:21:00,0.67525,0.67545,0.67523,0.67538,179199997.0
2007-09-02 23:22:00,0.67544,0.67545,0.67522,0.6754,861899990.0
2007-09-02 23:23:00,0.67539,0.6755,0.67531,0.6755,318200001.0
2007-09-02 23:24:00,0.67549,0.67551,0.67546,0.67546,363899995.0
2007-09-02 23:25:00,0.67542,0.67554,0.67536,0.67536,620499994.0
2007-09-02 23:26:00,0.67541,0.67551,0.67541,0.67549,449200002.0
2007-09-02 23:27:00,0.6755,0.67559,0.67545,0.67558,650100001.0
2007-09-02 23:28:00,0.67538,0.67543,0.67534,0.6754,262400002.0
2007-09-02 23:29:00,0.67546,0.67546,0.67528,0.67534,286400001.0
2007-09-02 23:30:00,0.67544,0.67545,0.67539,0.67545,121100003.0
2007-09-02 23:31:00,0.67534,0.67543,0.67533,0.67543,268999994.0
2007-09-02 23:32:00,0.67542,0.67544,0.67539,0.67539,463800001.0
2007-09-02 23:33:00,0.67528,0.67545,0.67528,0.67545,593900001.0
2007-09-02 23:34:00,0.67541,0.67546,0.67539,0.67546,389700000.0
2007-09-02 23:35:00,0.67527,0.67532,0.67527,0.67527,1489699982.0
2007-09-02 23:36:00,0.67542,0.67549,0.67534,0.67542,168100001.0
2007-09-02 23:37:00,0.67536,0.67547,0.67531,0.67542,187599998.0
2007-09-02 23:38:00,0.67546,0.67546,0.67528,0.67528,930599993.0
2007-09-02 23:39:00,0.67537,0.67548,0.67528,0.67548,1244799997.0
2007-09-02 23:40:00,0.67549,0.6755,0.67541,0.6755,93399999.0
2007-09-02 23:41:00,0.67531,0.67542,0.67531,0.67542,1261699987.0
2007-09-02 23:42:00,0.67541,0.67541,0.67533,0.6754,271800003.0
2007-09-02 23:43:00,0.67532,0.6754,0.67532,0.6754,247099997.0
2007-09-02 23:44:00,0.6754,0.67547,0.67534,0.67537,336799999.0
2007-09-02 23:45:00,0.6753,0.67542,0.6753,0.67542,86200000.0
2007-09-02 23:46:00,0.67537,0.67543,0.67534,0.67537,333100001.0
2007-09-02 23:47:00,0.67532,0.67545,0.67532,0.67544,142200001.0
2007-09-02 23:48:00,0.67548,0.67553,0.67529,0.67531,232600001.0
2007-09-02 23:49:00,0.67525,0.67539,0.67521,0.6753,125399999.0
2007-09-02 23:50:00,0.67556,0.67556,0.67538,0.67538,260400000.0
2007-09-02 23:51:00,0.6754,0.67549,0.6754,0.67549,1594499991.0
2007-09-02 23:52:00,0.6756,0.6756,0.6755,0.6755,325199997.0
2007-09-02 23:53:00,0.67545,0.67559,0.67545,0.67558,675599994.0
2007-09-02 23:54:00,0.6756,0.6757,0.67548,0.67558,1236199987.0
2007-09-02 23:55:00,0.67562,0.67578,0.67562,0.67572,1675099993.0
2007-09-02 23:56:00,0.67567,0.67567,0.67545,0.67555,725700000.0
2007-09-02 23:57:00,0.67555,0.67569,0.67555,0.67568,200599994.0
2007-09-02 23:58:00,0.67565,0.67571,0.67554,0.67554,1386599984.0
2007-09-02 23:59:00,0.67568,0.67568,0.67556,0.67556,460299998.0
2007-09-03 00:00:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-09-03 00:01:00,0.67565,0.67565,0.67555,0.67555,2600000.0
2007-09-03 00:02:00,0.67565,0.67565,0.67565,0.67565,1600000.0
2007-09-03 00:03:00,0.6756,0.67565,0.6756,0.67565,7200000.0
2007-09-03 00:04:00,0.67565,0.67565,0.6756,0.6756,3200000.0
2007-09-03 00:05:00,0.6756,0.6756,0.6755,0.6755,5000000.0
2007-09-03 00:06:00,0.67565,0.67565,0.6756,0.6756,4900000.0
2007-09-03 00:07:00,0.6757,0.6757,0.6756,0.6756,4000000.0
2007-09-03 00:08:00,0.67565,0.6757,0.6756,0.6756,7200000.0
2007-09-03 00:09:00,0.6757,0.6757,0.6756,0.6757,3200000.0
2007-09-03 00:10:00,0.67565,0.67565,0.67565,0.67565,1600000.0
2007-09-03 00:11:00,0.6756,0.6756,0.67558,0.67558,580800000.0
2007-09-03 00:12:00,0.67571,0.67576,0.67569,0.67576,241600000.0
2007-09-03 00:13:00,0.6757,0.6757,0.6757,0.6757,800000.0
2007-09-03 00:14:00,0.67565,0.67565,0.67565,0.67565,1600000.0
2007-09-03 00:15:00,0.6757,0.67577,0.67563,0.67568,582600010.0
2007-09-03 00:16:00,0.67565,0.67565,0.67565,0.67565,1600000.0
2007-09-03 00:17:00,0.67565,0.67565,0.67565,0.67565,800000.0
2007-09-03 00:18:00,0.67561,0.67565,0.67551,0.67558,483999995.0
2007-09-03 00:19:00,0.67547,0.67561,0.67545,0.67552,611699996.0
2007-09-03 00:20:00,0.67567,0.67575,0.67566,0.67568,744300000.0
2007-09-03 00:21:00,0.6757,0.6757,0.6757,0.6757,4000000.0
2007-09-03 00:22:00,0.6757,0.6757,0.6756,0.6756,33000000.0
2007-09-03 00:23:00,0.67561,0.67572,0.6756,0.6757,1100199983.0
2007-09-03 00:24:00,0.67575,0.67575,0.6756,0.6756,59000000.0
2007-09-03 00:25:00,0.67575,0.6758,0.6754,0.6756,196900001.0
2007-09-03 00:26:00,0.6757,0.6757,0.67568,0.6757,924800004.0
2007-09-03 00:27:00,0.6756,0.6756,0.6756,0.6756,51200000.0
2007-09-03 00:28:00,0.6756,0.6756,0.6756,0.6756,76800000.0
2007-09-03 00:29:00,0.6757,0.6757,0.6755,0.6755,150200000.0
2007-09-03 00:30:00,0.6755,0.6756,0.6755,0.6756,355800000.0
2007-09-03 00:31:00,0.6755,0.6756,0.6755,0.6756,331499999.0
2007-09-03 00:32:00,0.6756,0.6756,0.6754,0.6756,250099998.0
2007-09-03 00:33:00,0.6756,0.6756,0.6756,0.6756,172000000.0
2007-09-03 00:34:00,0.6756,0.6756,0.6756,0.6756,53500000.0
2007-09-03 00:35:00,0.6756,0.6756,0.67555,0.67555,127899997.0
2007-09-03 00:36:00,0.6756,0.6756,0.67555,0.6756,263099995.0
2007-09-03 00:37:00,0.6756,0.6756,0.6755,0.67555,269900000.0
2007-09-03 00:38:00,0.67555,0.6756,0.6755,0.6756,67000000.0
2007-09-03 00:39:00,0.6756,0.6756,0.6755,0.6755,189899998.0
2007-09-03 00:40:00,0.6755,0.6756,0.6755,0.6756,91000000.0
2007-09-03 00:41:00,0.6756,0.6756,0.6755,0.6755,97800000.0
2007-09-03 00:42:00,0.6755,0.6756,0.6755,0.6755,482199997.0
2007-09-03 00:43:00,0.6755,0.6756,0.6754,0.6755,266100000.0
2007-09-03 00:44:00,0.6756,0.6756,0.6755,0.6755,31600001.0
2007-09-03 00:45:00,0.6755,0.6755,0.6754,0.6754,312100000.0
2007-09-03 00:46:00,0.6755,0.6756,0.6755,0.6756,103400000.0
2007-09-03 00:47:00,0.6756,0.6756,0.6755,0.6756,127899999.0
2007-09-03 00:48:00,0.6756,0.6756,0.6756,0.6756,16500000.0
2007-09-03 00:50:00,0.6756,0.6756,0.6756,0.6756,91100000.0
2007-09-03 00:51:00,0.6756,0.6756,0.6756,0.6756,1700000.0
2007-09-03 00:52:00,0.6756,0.6756,0.6755,0.67555,382599997.0
2007-09-03 00:53:00,0.6756,0.6756,0.6754,0.6756,153599998.0
2007-09-03 00:54:00,0.67559,0.67562,0.67556,0.67562,617000004.0
2007-09-03 00:55:00,0.6756,0.6756,0.6754,0.6756,167499998.0
2007-09-03 00:56:00,0.6757,0.6757,0.6754,0.6754,60900000.0
2007-09-03 00:57:00,0.6757,0.6758,0.6757,0.6758,224399997.0
2007-09-03 00:58:00,0.6758,0.676,0.6758,0.6759,179399999.0
2007-09-03 00:59:00,0.6759,0.6759,0.6758,0.6758,166200000.0
2007-09-03 01:00:00,0.6759,0.6759,0.6759,0.6759,7200000.0
2007-09-03 01:01:00,0.676,0.676,0.6758,0.6759,246299999.0
2007-09-03 01:02:00,0.6759,0.6759,0.6759,0.6759,42399999.0
2007-09-03 01:03:00,0.6759,0.6759,0.6754,0.6756,379300002.0
2007-09-03 01:04:00,0.6756,0.6757,0.6756,0.6757,504099996.0
2007-09-03 01:05:00,0.6757,0.6757,0.6756,0.6757,321999999.0
2007-09-03 01:06:00,0.6756,0.6756,0.6755,0.6756,94400000.0
2007-09-03 01:07:00,0.67575,0.6759,0.67575,0.6759,348700005.0
2007-09-03 01:08:00,0.6759,0.6759,0.6756,0.6757,385700002.0
2007-09-03 01:09:00,0.6758,0.6758,0.6758,0.6758,11300000.0
2007-09-03 01:10:00,0.6758,0.6759,0.6757,0.6759,436100001.0
2007-09-03 01:11:00,0.6759,0.6759,0.6759,0.6759,585799992.0
2007-09-03 01:12:00,0.67585,0.6759,0.67585,0.6759,60799999.0
2007-09-03 01:13:00,0.6759,0.6759,0.6758,0.6759,465400004.0
2007-09-03 01:14:00,0.6759,0.6759,0.6759,0.6759,98400000.0
2007-09-03 01:15:00,0.6759,0.6759,0.6759,0.6759,434200003.0
2007-09-03 01:16:00,0.6759,0.676,0.6759,0.676,423500001.0
2007-09-03 01:17:00,0.6761,0.6762,0.676,0.6762,956100004.0
2007-09-03 01:18:00,0.6761,0.6763,0.6759,0.6762,956100004.0
2007-09-03 01:19:00,0.6763,0.6763,0.6762,0.6762,628899996.0
2007-09-03 01:20:00,0.6762,0.6762,0.6761,0.6761,1108000000.0
2007-09-03 01:21:00,0.6761,0.6762,0.6761,0.6762,527100001.0
2007-09-03 01:22:00,0.6762,0.67625,0.6761,0.67615,912099990.0
2007-09-03 01:23:00,0.67615,0.6763,0.6761,0.6763,179599998.0
2007-09-03 01:24:00,0.6763,0.6763,0.6761,0.6763,147700000.0
2007-09-03 01:25:00,0.6762,0.6763,0.6762,0.6762,236900001.0
2007-09-03 01:26:00,0.6763,0.6763,0.676,0.6762,341100005.0
2007-09-03 01:27:00,0.6762,0.6762,0.6761,0.6762,81300001.0
2007-09-03 01:28:00,0.6763,0.6763,0.6762,0.6762,32000000.0
2007-09-03 01:29:00,0.6763,0.67635,0.6761,0.67625,904399994.0
2007-09-03 01:30:00,0.6761,0.6763,0.6761,0.6762,517200000.0
2007-09-03 01:31:00,0.67618,0.67631,0.67618,0.6763,473000004.0
2007-09-03 01:32:00,0.6762,0.6762,0.67615,0.67615,794600011.0
2007-09-03 01:33:00,0.6762,0.6762,0.6762,0.6762,111900002.0
2007-09-03 01:34:00,0.67615,0.6763,0.67615,0.6763,114199998.0
2007-09-03 01:35:00,0.6763,0.6763,0.6763,0.6763,250000000.0
2007-09-03 01:36:00,0.6763,0.6764,0.6763,0.6763,631200009.0
2007-09-03 01:37:00,0.6764,0.6764,0.67625,0.67625,205499998.0
2007-09-03 01:38:00,0.67625,0.6763,0.67625,0.6763,160800002.0
2007-09-03 01:39:00,0.6763,0.6763,0.67625,0.6763,256799997.0
2007-09-03 01:40:00,0.67625,0.6763,0.6762,0.67625,456299998.0
2007-09-03 01:41:00,0.67625,0.6763,0.67625,0.6763,81600000.0
2007-09-03 01:42:00,0.6763,0.6763,0.6762,0.6762,482099996.0
2007-09-03 01:43:00,0.6762,0.67635,0.6762,0.6763,702300000.0
2007-09-03 01:44:00,0.6763,0.6764,0.6763,0.6763,1001800000.0
2007-09-03 01:45:00,0.6763,0.6764,0.6763,0.6763,479199995.0
2007-09-03 01:46:00,0.6763,0.6763,0.67625,0.6763,708499989.0
2007-09-03 01:47:00,0.6763,0.6763,0.67625,0.6763,295799998.0
2007-09-03 01:48:00,0.6763,0.6765,0.6763,0.67635,1406199999.0
2007-09-03 01:49:00,0.6764,0.6765,0.67635,0.6764,1078299993.0
2007-09-03 01:50:00,0.6764,0.6764,0.6764,0.6764,274400001.0
2007-09-03 01:51:00,0.6764,0.6764,0.6764,0.6764,10400000.0
2007-09-03 01:52:00,0.6764,0.6764,0.67635,0.6764,95099998.0
2007-09-03 01:53:00,0.6764,0.6764,0.67635,0.6764,1234899996.0
2007-09-03 01:54:00,0.6764,0.6764,0.6764,0.6764,233599996.0
2007-09-03 01:55:00,0.6764,0.6764,0.6764,0.6764,334099998.0
2007-09-03 01:56:00,0.6764,0.6764,0.6764,0.6764,97200001.0
2007-09-03 01:57:00,0.6764,0.67645,0.6764,0.67645,673599999.0
2007-09-03 01:58:00,0.6765,0.6765,0.6764,0.6765,150000000.0
2007-09-03 01:59:00,0.6765,0.6765,0.67645,0.6765,127700000.0
2007-09-03 02:00:00,0.6765,0.6765,0.6764,0.6765,335099992.0
2007-09-03 02:01:00,0.6765,0.6765,0.6764,0.6765,412099998.0
2007-09-03 02:02:00,0.6765,0.6765,0.6764,0.6765,101499998.0
2007-09-03 02:03:00,0.6765,0.6765,0.6764,0.6764,1354600033.0
2007-09-03 02:04:00,0.6764,0.67645,0.67635,0.6764,430200001.0
2007-09-03 02:05:00,0.6764,0.6764,0.6764,0.6764,421600008.0
2007-09-03 02:06:00,0.6764,0.6765,0.6764,0.6765,233000002.0
2007-09-03 02:07:00,0.6765,0.6765,0.67635,0.6765,472800001.0
2007-09-03 02:08:00,0.6764,0.6765,0.6764,0.6765,101899996.0
2007-09-03 02:09:00,0.6765,0.67655,0.6764,0.67655,1036099990.0
2007-09-03 02:10:00,0.67655,0.67655,0.6764,0.67655,990600005.0
2007-09-03 02:11:00,0.6765,0.6765,0.6764,0.6765,1026099996.0
2007-09-03 02:12:00,0.6765,0.6765,0.6765,0.6765,398799986.0
2007-09-03 02:13:00,0.6765,0.6765,0.67645,0.67645,43000000.0
2007-09-03 02:14:00,0.67645,0.6765,0.67645,0.6765,184300002.0
2007-09-03 02:15:00,0.67636,0.67655,0.67634,0.67635,1594400006.0
2007-09-03 02:16:00,0.6765,0.6765,0.6765,0.6765,183500005.0
2007-09-03 02:17:00,0.6765,0.6765,0.6765,0.6765,73400002.0
2007-09-03 02:18:00,0.6765,0.6765,0.67635,0.67636,1226299985.0
2007-09-03 02:19:00,0.6765,0.6766,0.67645,0.67645,265800004.0
2007-09-03 02:20:00,0.6765,0.6765,0.67645,0.67645,154400001.0
2007-09-03 02:21:00,0.67645,0.6765,0.6764,0.6765,326400001.0
2007-09-03 02:22:00,0.6764,0.6765,0.6764,0.6765,357400000.0
2007-09-03 02:23:00,0.6765,0.6766,0.67645,0.6765,389600001.0
2007-09-03 02:24:00,0.6765,0.6765,0.67645,0.6765,431299996.0
2007-09-03 02:25:00,0.6764,0.6765,0.6764,0.6765,513700009.0
2007-09-03 02:26:00,0.6765,0.6766,0.6764,0.6765,545500002.0
2007-09-03 02:27:00,0.6765,0.6765,0.6764,0.6765,367799998.0
2007-09-03 02:28:00,0.6765,0.6765,0.6763,0.6764,501499999.0
2007-09-03 02:29:00,0.67635,0.6765,0.6763,0.67635,1194200000.0
2007-09-03 02:30:00,0.6764,0.67645,0.67635,0.67645,1846499982.0
2007-09-03 02:31:00,0.6764,0.6765,0.6764,0.6765,413900000.0
2007-09-03 02:32:00,0.6765,0.6765,0.6765,0.6765,450499990.0
2007-09-03 02:33:00,0.6765,0.6765,0.6764,0.6764,1506699949.0
2007-09-03 02:34:00,0.6764,0.6764,0.67635,0.6764,290099993.0
2007-09-03 02:35:00,0.67635,0.6764,0.67635,0.6764,303799997.0
2007-09-03 02:36:00,0.6764,0.6764,0.67635,0.6764,588300007.0
2007-09-03 02:37:00,0.6764,0.6764,0.6764,0.6764,196500000.0
2007-09-03 02:38:00,0.6764,0.6764,0.67635,0.67635,94899999.0
2007-09-03 02:39:00,0.6764,0.6764,0.6764,0.6764,251099998.0
2007-09-03 02:40:00,0.6764,0.6764,0.6764,0.6764,366799996.0
2007-09-03 02:41:00,0.6764,0.6764,0.6764,0.6764,59000000.0
2007-09-03 02:42:00,0.67631,0.67637,0.67623,0.67637,302499994.0
2007-09-03 02:43:00,0.6764,0.6764,0.6764,0.6764,151000000.0
2007-09-03 02:44:00,0.6764,0.6764,0.6763,0.6763,1266899996.0
2007-09-03 02:45:00,0.6763,0.6763,0.6762,0.6763,761900003.0
2007-09-03 02:46:00,0.6763,0.6763,0.6763,0.6763,637700006.0
2007-09-03 02:47:00,0.6763,0.6763,0.6763,0.6763,903699981.0
2007-09-03 02:48:00,0.6763,0.6763,0.6763,0.6763,412699991.0
2007-09-03 02:49:00,0.6763,0.67635,0.6763,0.6763,1034799984.0
2007-09-03 02:50:00,0.6763,0.67635,0.67625,0.67625,772399981.0
2007-09-03 02:51:00,0.6763,0.6763,0.6762,0.6762,169199996.0
2007-09-03 02:52:00,0.6763,0.6763,0.6762,0.6762,725800003.0
2007-09-03 02:53:00,0.6764,0.6764,0.6763,0.6764,1086199988.0
2007-09-03 02:54:00,0.6763,0.6764,0.6763,0.67635,1086199988.0
2007-09-03 02:55:00,0.67635,0.6766,0.67625,0.67635,1584999998.0
2007-09-03 02:56:00,0.67635,0.6764,0.6762,0.6764,1276700008.0
2007-09-03 02:57:00,0.67635,0.67655,0.67635,0.6764,1969699954.0
2007-09-03 02:58:00,0.6764,0.6765,0.67635,0.6765,1496100011.0
2007-09-03 02:59:00,0.6765,0.6766,0.6764,0.67645,942299990.0
2007-09-03 03:00:00,0.67645,0.67645,0.67635,0.67645,381000004.0
2007-09-03 03:01:00,0.67645,0.67645,0.6764,0.6764,246600001.0
2007-09-03 03:02:00,0.67645,0.67645,0.67645,0.67645,81800000.0
2007-09-03 03:03:00,0.67645,0.67645,0.6764,0.6764,270999998.0
2007-09-03 03:04:00,0.6764,0.6764,0.6764,0.6764,1474699983.0
2007-09-03 03:05:00,0.6765,0.6765,0.6764,0.6765,1190899947.0
2007-09-03 03:06:00,0.6764,0.6764,0.6764,0.6764,1190899947.0
2007-09-03 03:07:00,0.6764,0.67645,0.67635,0.6764,1224199967.0
2007-09-03 03:08:00,0.6764,0.6764,0.67635,0.6764,161399996.0
2007-09-03 03:09:00,0.67635,0.6764,0.67635,0.6764,790899992.0
2007-09-03 03:10:00,0.6764,0.6764,0.67635,0.67635,183300002.0
2007-09-03 03:11:00,0.67635,0.67635,0.6763,0.67635,185499996.0
2007-09-03 03:12:00,0.67635,0.67645,0.6763,0.67645,431299993.0
2007-09-03 03:13:00,0.67645,0.67645,0.67635,0.6764,133300002.0
2007-09-03 03:14:00,0.6764,0.6764,0.6763,0.67635,621399981.0
2007-09-03 03:15:00,0.6764,0.6764,0.6764,0.6764,34400000.0
2007-09-03 03:16:00,0.6764,0.6764,0.67635,0.6764,403300005.0
2007-09-03 03:17:00,0.6764,0.6764,0.67635,0.6764,459999994.0
2007-09-03 03:18:00,0.6764,0.6764,0.6764,0.6764,126899998.0
2007-09-03 03:19:00,0.6764,0.6764,0.6764,0.6764,160999998.0
2007-09-03 03:20:00,0.6764,0.6764,0.67635,0.67635,603400000.0
2007-09-03 03:21:00,0.67635,0.6764,0.6763,0.6763,458700007.0
2007-09-03 03:22:00,0.67635,0.6764,0.67635,0.67635,256099997.0
2007-09-03 03:23:00,0.67635,0.67645,0.6763,0.67635,554899992.0
2007-09-03 03:24:00,0.67635,0.6764,0.6763,0.6764,227099999.0
2007-09-03 03:25:00,0.6764,0.67645,0.67635,0.67645,316299997.0
2007-09-03 03:26:00,0.67645,0.67645,0.6763,0.67635,612399995.0
2007-09-03 03:27:00,0.6764,0.67645,0.6764,0.6764,1483899942.0
2007-09-03 03:28:00,0.6764,0.6764,0.67635,0.6764,327999988.0
2007-09-03 03:29:00,0.6764,0.6764,0.6763,0.6764,857200005.0
2007-09-03 03:30:00,0.67635,0.67635,0.67635,0.67635,26400000.0
2007-09-03 03:31:00,0.6764,0.6764,0.67635,0.67635,148300000.0
2007-09-03 03:32:00,0.6764,0.6764,0.6763,0.67635,161299998.0
2007-09-03 03:33:00,0.6763,0.67635,0.67625,0.6763,926599972.0
2007-09-03 03:34:00,0.67625,0.67635,0.67625,0.67635,63000000.0
2007-09-03 03:35:00,0.67635,0.6764,0.6763,0.67635,236499998.0
2007-09-03 03:36:00,0.67635,0.6764,0.6763,0.6764,696899999.0
2007-09-03 03:37:00,0.6764,0.6764,0.67635,0.67635,612699993.0
2007-09-03 03:38:00,0.67635,0.6764,0.67635,0.6764,24000000.0
2007-09-03 03:39:00,0.6764,0.6764,0.6763,0.6763,386299992.0
2007-09-03 03:40:00,0.6763,0.67635,0.6763,0.6763,234599994.0
2007-09-03 03:41:00,0.6763,0.6763,0.6763,0.6763,382999990.0
2007-09-03 03:42:00,0.67619,0.67621,0.67608,0.67621,187799996.0
2007-09-03 03:43:00,0.6763,0.6763,0.6763,0.6763,38299999.0
2007-09-03 03:44:00,0.6763,0.6763,0.6763,0.6763,385599993.0
2007-09-03 03:45:00,0.6763,0.67635,0.6763,0.6763,289199993.0
2007-09-03 03:46:00,0.6763,0.67635,0.6763,0.6763,168299999.0
2007-09-03 03:47:00,0.6763,0.6763,0.6762,0.67625,555999999.0
2007-09-03 03:48:00,0.67625,0.67625,0.6762,0.67625,333200003.0
2007-09-03 03:49:00,0.67625,0.67625,0.6762,0.6762,335900009.0
2007-09-03 03:50:00,0.67625,0.67625,0.6762,0.67625,262400002.0
2007-09-03 03:51:00,0.67625,0.67625,0.6762,0.6762,536599984.0
2007-09-03 03:52:00,0.6762,0.6762,0.6762,0.6762,477100002.0
2007-09-03 03:53:00,0.6762,0.6762,0.6761,0.67615,221500002.0
2007-09-03 03:54:00,0.6761,0.67615,0.67605,0.6761,262300000.0
2007-09-03 03:55:00,0.6761,0.6761,0.67595,0.676,258200004.0
2007-09-03 03:56:00,0.676,0.676,0.67595,0.67595,250600000.0
2007-09-03 03:57:00,0.67595,0.676,0.67595,0.676,201200000.0
2007-09-03 03:58:00,0.676,0.676,0.67585,0.6759,163500000.0
2007-09-03 03:59:00,0.6759,0.6759,0.67585,0.6759,66700000.0
2007-09-03 04:00:00,0.6759,0.676,0.67585,0.6759,412399998.0
2007-09-03 04:01:00,0.67565,0.67582,0.67565,0.6758,1054899992.0
2007-09-03 04:02:00,0.67588,0.67588,0.67577,0.67577,320500000.0
2007-09-03 04:03:00,0.67575,0.67582,0.67575,0.67575,171400001.0
2007-09-03 04:04:00,0.6759,0.676,0.6759,0.6759,440500003.0
2007-09-03 04:05:00,0.6759,0.67595,0.6759,0.67595,206600001.0
2007-09-03 04:06:00,0.67595,0.67595,0.67595,0.67595,197799999.0
2007-09-03 04:07:00,0.67595,0.67595,0.6758,0.67595,702100014.0
2007-09-03 04:08:00,0.67595,0.676,0.67595,0.67595,108000002.0
2007-09-03 04:09:00,0.67595,0.676,0.6759,0.6759,151500000.0
2007-09-03 04:10:00,0.6759,0.6761,0.67585,0.6761,342800004.0
2007-09-03 04:11:00,0.6761,0.6761,0.6761,0.6761,32999999.0
2007-09-03 04:12:00,0.6761,0.6761,0.6761,0.6761,96499999.0
2007-09-03 04:13:00,0.6761,0.6761,0.676,0.676,435699999.0
2007-09-03 04:14:00,0.676,0.6761,0.676,0.6761,302999999.0
2007-09-03 04:15:00,0.6761,0.6761,0.676,0.676,229599997.0
2007-09-03 04:16:00,0.676,0.6761,0.676,0.676,1657899994.0
2007-09-03 04:17:00,0.676,0.6761,0.676,0.6761,503099999.0
2007-09-03 04:18:00,0.6761,0.67615,0.676,0.67605,202099996.0
2007-09-03 04:19:00,0.67605,0.67605,0.67605,0.67605,72200000.0
2007-09-03 04:20:00,0.67615,0.67615,0.6761,0.6761,241200000.0
2007-09-03 04:21:00,0.6761,0.67625,0.6761,0.67625,411399996.0
2007-09-03 04:22:00,0.67625,0.67625,0.67625,0.67625,6000000.0
2007-09-03 04:23:00,0.67625,0.67625,0.67625,0.67625,2600000.0
2007-09-03 04:24:00,0.67625,0.67625,0.67625,0.67625,6900000.0
2007-09-03 04:25:00,0.67625,0.67625,0.67625,0.67625,6000000.0
2007-09-03 04:26:00,0.67625,0.67625,0.6762,0.6762,37200001.0
2007-09-03 04:27:00,0.67625,0.67625,0.6762,0.6762,239999993.0
2007-09-03 04:28:00,0.6763,0.6763,0.67615,0.6762,189899999.0
2007-09-03 04:29:00,0.6762,0.6763,0.67615,0.67615,599299998.0
2007-09-03 04:30:00,0.67615,0.67615,0.6761,0.6761,16200000.0
2007-09-03 04:31:00,0.6761,0.6761,0.6761,0.6761,9000000.0
2007-09-03 04:32:00,0.6761,0.6761,0.676,0.6761,98399996.0
2007-09-03 04:33:00,0.6761,0.6761,0.676,0.67605,69400000.0
2007-09-03 04:34:00,0.67605,0.6761,0.676,0.676,134399999.0
2007-09-03 04:35:00,0.676,0.6761,0.67595,0.67605,357000006.0
2007-09-03 04:36:00,0.6761,0.6761,0.676,0.676,55799998.0
2007-09-03 04:37:00,0.676,0.6761,0.67595,0.6761,446299991.0
2007-09-03 04:38:00,0.6761,0.6761,0.6761,0.6761,281799997.0
2007-09-03 04:39:00,0.67615,0.67615,0.67615,0.67615,17200000.0
2007-09-03 04:40:00,0.67615,0.67625,0.6761,0.67625,153799996.0
2007-09-03 04:41:00,0.67625,0.67625,0.6762,0.6762,210400005.0
2007-09-03 04:42:00,0.67625,0.67625,0.6762,0.6762,39500000.0
2007-09-03 04:43:00,0.6762,0.67625,0.6762,0.6762,127999999.0
2007-09-03 04:44:00,0.6761,0.6762,0.6761,0.6761,38599998.0
2007-09-03 04:45:00,0.6761,0.6761,0.6761,0.6761,38599998.0
2007-09-03 04:46:00,0.6761,0.6762,0.67605,0.67605,89200000.0
2007-09-03 04:47:00,0.67605,0.67605,0.67595,0.676,142200003.0
2007-09-03 04:48:00,0.67605,0.67605,0.67605,0.67605,1300000.0
2007-09-03 04:49:00,0.67605,0.67605,0.67605,0.67605,2200000.0
2007-09-03 04:50:00,0.67605,0.67605,0.676,0.67605,33800000.0
2007-09-03 04:51:00,0.67605,0.6761,0.676,0.676,190400000.0
2007-09-03 04:52:00,0.67605,0.67605,0.67605,0.67605,1400000.0
2007-09-03 04:53:00,0.67605,0.67605,0.67605,0.67605,6800000.0
2007-09-03 04:54:00,0.67605,0.6761,0.676,0.676,233399996.0
2007-09-03 04:55:00,0.676,0.676,0.676,0.676,295900007.0
2007-09-03 04:56:00,0.6761,0.6761,0.67605,0.67605,72000000.0
2007-09-03 04:57:00,0.67605,0.67605,0.67605,0.67605,2900000.0
2007-09-03 04:58:00,0.6761,0.6761,0.67605,0.67605,132000000.0
2007-09-03 04:59:00,0.67605,0.6761,0.67605,0.6761,35000000.0
2007-09-03 05:00:00,0.67591,0.67612,0.67584,0.67588,264400000.0
2007-09-03 05:01:00,0.67588,0.676,0.67585,0.67585,101999998.0
2007-09-03 05:02:00,0.67609,0.67609,0.67586,0.67586,107200000.0
2007-09-03 05:03:00,0.67584,0.67599,0.67584,0.67587,146100000.0
2007-09-03 05:04:00,0.6761,0.6761,0.6761,0.6761,104199999.0
2007-09-03 05:05:00,0.6761,0.6761,0.6761,0.6761,135000000.0
2007-09-03 05:06:00,0.67598,0.67598,0.67593,0.67594,322900002.0
2007-09-03 05:07:00,0.6761,0.6761,0.6761,0.6761,800000.0
2007-09-03 05:08:00,0.6761,0.6761,0.6761,0.6761,3200000.0
2007-09-03 05:09:00,0.6761,0.6761,0.67605,0.67605,4700000.0
2007-09-03 05:10:00,0.67605,0.67605,0.67605,0.67605,5400000.0
2007-09-03 05:11:00,0.67605,0.67605,0.676,0.676,109399997.0
2007-09-03 05:12:00,0.67605,0.67605,0.67605,0.67605,4200000.0
2007-09-03 05:13:00,0.67605,0.67605,0.67595,0.67595,158299999.0
2007-09-03 05:14:00,0.67595,0.67595,0.67595,0.67595,88599998.0
2007-09-03 05:15:00,0.67594,0.67604,0.67594,0.67602,707299998.0
2007-09-03 05:16:00,0.676,0.676,0.676,0.676,172099998.0
2007-09-03 05:17:00,0.676,0.676,0.676,0.676,180000000.0
2007-09-03 05:18:00,0.676,0.676,0.676,0.676,213899998.0
2007-09-03 05:19:00,0.676,0.676,0.676,0.676,245899994.0
2007-09-03 05:20:00,0.676,0.676,0.67595,0.676,395700003.0
2007-09-03 05:21:00,0.676,0.67605,0.67595,0.676,732000011.0
2007-09-03 05:22:00,0.676,0.67605,0.676,0.676,642700002.0
2007-09-03 05:23:00,0.676,0.676,0.676,0.676,601300024.0
2007-09-03 05:24:00,0.676,0.676,0.676,0.676,37400002.0
2007-09-03 05:25:00,0.676,0.676,0.676,0.676,56100003.0
2007-09-03 05:26:00,0.67605,0.67605,0.676,0.676,63799998.0
2007-09-03 05:27:00,0.67605,0.67605,0.67605,0.67605,2400000.0
2007-09-03 05:28:00,0.67605,0.67605,0.67605,0.67605,1600000.0
2007-09-03 05:29:00,0.67605,0.6761,0.67605,0.6761,58400000.0
2007-09-03 05:30:00,0.6761,0.6761,0.67605,0.6761,343200000.0
2007-09-03 05:31:00,0.67588,0.67595,0.67588,0.6759,619799996.0
2007-09-03 05:32:00,0.6761,0.6761,0.6761,0.6761,153600000.0
2007-09-03 05:33:00,0.6761,0.6761,0.6761,0.6761,44800000.0
2007-09-03 05:34:00,0.6761,0.6761,0.6761,0.6761,44800000.0
2007-09-03 05:35:00,0.6761,0.6761,0.67605,0.6761,94700000.0
2007-09-03 05:36:00,0.67613,0.67613,0.67596,0.67607,62899999.0
2007-09-03 05:37:00,0.6761,0.6762,0.6761,0.6761,380000002.0
2007-09-03 05:38:00,0.6761,0.6762,0.6761,0.6762,509099997.0
2007-09-03 05:39:00,0.6762,0.6762,0.67605,0.67605,961099993.0
2007-09-03 05:40:00,0.6761,0.6761,0.67605,0.6761,120400001.0
2007-09-03 05:41:00,0.6761,0.6761,0.67605,0.6761,58200000.0
2007-09-03 05:42:00,0.6761,0.6761,0.67605,0.67605,56800000.0
2007-09-03 05:43:00,0.6761,0.6761,0.67605,0.6761,404400002.0
2007-09-03 05:44:00,0.6761,0.6761,0.67605,0.67605,227700000.0
2007-09-03 05:45:00,0.6761,0.6762,0.6761,0.6761,800999993.0
2007-09-03 05:46:00,0.6761,0.6762,0.6761,0.6762,138100001.0
2007-09-03 05:47:00,0.6762,0.6762,0.67605,0.67615,348400000.0
2007-09-03 05:48:00,0.6762,0.6762,0.6761,0.67615,223268404.0
2007-09-03 05:49:00,0.6761,0.6762,0.6761,0.6762,150000000.0
2007-09-03 05:50:00,0.6762,0.6762,0.6762,0.6762,442900005.0
2007-09-03 05:51:00,0.6763,0.6763,0.6761,0.6762,1179200019.0
2007-09-03 05:52:00,0.6761,0.6762,0.67605,0.6761,1179200019.0
2007-09-03 05:53:00,0.6761,0.6761,0.6761,0.6761,103000000.0
2007-09-03 05:54:00,0.6761,0.67625,0.67605,0.67625,265200004.0
2007-09-03 05:55:00,0.6763,0.6763,0.67625,0.67625,136900001.0
2007-09-03 05:56:00,0.67625,0.6763,0.67625,0.67625,116800001.0
2007-09-03 05:57:00,0.6762,0.67625,0.67615,0.67615,357199988.0
2007-09-03 05:58:00,0.67615,0.6762,0.67605,0.6762,985199996.0
2007-09-03 05:59:00,0.6762,0.67625,0.67615,0.67625,474399996.0
2007-09-03 06:00:00,0.67625,0.67625,0.6761,0.67615,1328999994.0
2007-09-03 06:01:00,0.6762,0.6763,0.6761,0.6763,408700003.0
2007-09-03 06:02:00,0.6763,0.6763,0.6763,0.6763,243300006.0
2007-09-03 06:03:00,0.6763,0.6763,0.6763,0.6763,42200000.0
2007-09-03 06:04:00,0.6763,0.67635,0.6763,0.67635,31800000.0
2007-09-03 06:05:00,0.6763,0.6763,0.6763,0.6763,143799994.0
2007-09-03 06:06:00,0.6763,0.6763,0.67615,0.6762,391699997.0
2007-09-03 06:07:00,0.6762,0.6762,0.67615,0.6762,1007699996.0
2007-09-03 06:08:00,0.6762,0.67635,0.6762,0.6763,288700006.0
2007-09-03 06:09:00,0.67625,0.6763,0.67625,0.6763,93200000.0
2007-09-03 06:10:00,0.67635,0.67635,0.6763,0.6763,259700004.0
2007-09-03 06:11:00,0.6763,0.6763,0.6762,0.6762,444600000.0
2007-09-03 06:12:00,0.6762,0.6762,0.6762,0.6762,103600000.0
2007-09-03 06:13:00,0.6762,0.6762,0.6762,0.6762,125500002.0
2007-09-03 06:14:00,0.6762,0.6762,0.6762,0.6762,158300003.0
2007-09-03 06:15:00,0.6762,0.67625,0.6762,0.6762,762299994.0
2007-09-03 06:16:00,0.6762,0.6762,0.6762,0.6762,1040800001.0
2007-09-03 06:17:00,0.6762,0.6762,0.6762,0.6762,170400000.0
2007-09-03 06:18:00,0.6762,0.6762,0.67615,0.67615,262000006.0
2007-09-03 06:19:00,0.6762,0.6762,0.67615,0.67615,132000002.0
2007-09-03 06:20:00,0.6762,0.6762,0.6761,0.6761,385300002.0
2007-09-03 06:21:00,0.6761,0.6761,0.67605,0.6761,208100003.0
2007-09-03 06:22:00,0.6761,0.6761,0.6761,0.6761,141800000.0
2007-09-03 06:23:00,0.6761,0.6761,0.6761,0.6761,868800004.0
2007-09-03 06:24:00,0.6761,0.6761,0.6761,0.6761,251200000.0
2007-09-03 06:25:00,0.6761,0.6761,0.6761,0.6761,156500000.0
2007-09-03 06:26:00,0.6761,0.6761,0.6761,0.6761,134300000.0
2007-09-03 06:27:00,0.6761,0.6761,0.6761,0.6761,112000000.0
2007-09-03 06:28:00,0.6761,0.6761,0.6761,0.6761,134100000.0
2007-09-03 06:29:00,0.6761,0.6761,0.6761,0.6761,301900000.0
2007-09-03 06:30:00,0.67605,0.6761,0.67605,0.6761,173100001.0
2007-09-03 06:31:00,0.6761,0.6761,0.67605,0.67605,156100001.0
2007-09-03 06:32:00,0.6761,0.6761,0.67605,0.67605,176000001.0
2007-09-03 06:33:00,0.6761,0.6761,0.6761,0.6761,108600002.0
2007-09-03 06:34:00,0.6761,0.6761,0.6761,0.6761,173500004.0
2007-09-03 06:35:00,0.67602,0.67605,0.676,0.67602,27200000.0
2007-09-03 06:36:00,0.6761,0.6761,0.6761,0.6761,109099999.0
2007-09-03 06:37:00,0.6761,0.6761,0.6761,0.6761,394400003.0
2007-09-03 06:38:00,0.6761,0.6761,0.67605,0.67605,519099994.0
2007-09-03 06:39:00,0.6761,0.67615,0.67605,0.67615,193299996.0
2007-09-03 06:40:00,0.6761,0.67615,0.6761,0.6761,531399993.0
2007-09-03 06:41:00,0.6761,0.6761,0.67605,0.6761,484499995.0
2007-09-03 06:42:00,0.6761,0.67615,0.6761,0.67615,543699999.0
2007-09-03 06:43:00,0.67625,0.67625,0.6761,0.6762,263100003.0
2007-09-03 06:44:00,0.6762,0.6762,0.6762,0.6762,114900003.0
2007-09-03 06:45:00,0.6762,0.6762,0.6762,0.6762,127900001.0
2007-09-03 06:46:00,0.6762,0.6762,0.67615,0.67615,291700002.0
2007-09-03 06:47:00,0.6762,0.67625,0.67615,0.67625,262199999.0
2007-09-03 06:48:00,0.6763,0.67635,0.67625,0.6763,1031699997.0
2007-09-03 06:49:00,0.6763,0.6763,0.67625,0.67625,322400000.0
2007-09-03 06:50:00,0.6762,0.6763,0.6762,0.6762,1040700002.0
2007-09-03 06:51:00,0.6762,0.6763,0.67615,0.6762,1040700002.0
2007-09-03 06:52:00,0.6762,0.6762,0.6762,0.6762,139799994.0
2007-09-03 06:53:00,0.6762,0.6762,0.6761,0.6761,604399998.0
2007-09-03 06:54:00,0.6761,0.6761,0.6761,0.6761,934199996.0
2007-09-03 06:55:00,0.6761,0.6761,0.6761,0.6761,1145799985.0
2007-09-03 06:56:00,0.6761,0.6761,0.6761,0.6761,456600012.0
2007-09-03 06:57:00,0.6761,0.6761,0.67605,0.6761,985600002.0
2007-09-03 06:58:00,0.6761,0.6761,0.6761,0.6761,658800024.0
2007-09-03 06:59:00,0.6761,0.6761,0.6761,0.6761,200800004.0
2007-09-03 07:00:00,0.6761,0.6761,0.6761,0.6761,307000005.0
2007-09-03 07:01:00,0.6761,0.6761,0.67605,0.67605,434899998.0
2007-09-03 07:02:00,0.6761,0.6761,0.67605,0.6761,219200000.0
2007-09-03 07:03:00,0.67625,0.6763,0.67605,0.6761,1825699995.0
2007-09-03 07:04:00,0.6761,0.6761,0.6761,0.6761,862200004.0
2007-09-03 07:05:00,0.6762,0.6762,0.6761,0.6761,948300001.0
2007-09-03 07:06:00,0.6761,0.6761,0.6761,0.6761,1994899995.0
2007-09-03 07:07:00,0.6761,0.6761,0.67605,0.67605,86400000.0
2007-09-03 07:08:00,0.6761,0.6761,0.67605,0.67605,65600000.0
2007-09-03 07:09:00,0.6761,0.67615,0.6761,0.67615,65900001.0
2007-09-03 07:10:00,0.67615,0.67615,0.6761,0.6761,100800000.0
2007-09-03 07:11:00,0.6761,0.6761,0.6761,0.6761,52500000.0
2007-09-03 07:12:00,0.6761,0.6762,0.6761,0.67615,214100000.0
2007-09-03 07:13:00,0.67615,0.67615,0.6761,0.6761,259100000.0
2007-09-03 07:14:00,0.6761,0.67615,0.6761,0.6761,299800000.0
2007-09-03 07:15:00,0.6761,0.6762,0.6761,0.6761,900899997.0
2007-09-03 07:16:00,0.6761,0.6761,0.6761,0.6761,196400000.0
2007-09-03 07:17:00,0.67605,0.6761,0.67605,0.6761,749400003.0
2007-09-03 07:18:00,0.6761,0.6762,0.6761,0.67615,593700000.0
2007-09-03 07:19:00,0.67615,0.6762,0.67615,0.67615,54600000.0
2007-09-03 07:20:00,0.67615,0.6762,0.67615,0.67615,84900000.0
2007-09-03 07:21:00,0.6762,0.6762,0.6762,0.6762,41600000.0
2007-09-03 07:22:00,0.6762,0.6762,0.6762,0.6762,20800000.0
2007-09-03 07:23:00,0.67607,0.67607,0.67602,0.67605,206000000.0
2007-09-03 07:24:00,0.6762,0.6762,0.6762,0.6762,20800000.0
2007-09-03 07:25:00,0.6762,0.6762,0.6762,0.6762,10400000.0
2007-09-03 07:26:00,0.6762,0.67625,0.6762,0.67625,197100003.0
2007-09-03 07:27:00,0.67625,0.6764,0.6762,0.67635,658100001.0
2007-09-03 07:28:00,0.67635,0.67635,0.67625,0.6763,416700000.0
2007-09-03 07:29:00,0.6763,0.6763,0.6763,0.6763,854200003.0
2007-09-03 07:30:00,0.6763,0.6763,0.6763,0.6763,93600000.0
2007-09-03 07:31:00,0.6763,0.6763,0.67625,0.6763,55300000.0
2007-09-03 07:32:00,0.6763,0.6763,0.67615,0.6762,145900002.0
2007-09-03 07:33:00,0.6762,0.67625,0.6762,0.67625,167700000.0
2007-09-03 07:34:00,0.6762,0.6763,0.6762,0.67625,90700002.0
2007-09-03 07:35:00,0.6762,0.6763,0.6762,0.6763,49600000.0
2007-09-03 07:36:00,0.67623,0.67623,0.67601,0.6761,270100000.0
2007-09-03 07:37:00,0.6763,0.6763,0.67625,0.6763,196700000.0
2007-09-03 07:38:00,0.67608,0.67619,0.67602,0.67615,167999999.0
2007-09-03 07:39:00,0.6763,0.67635,0.6762,0.6763,279399999.0
2007-09-03 07:40:00,0.6763,0.67635,0.6763,0.67635,252300000.0
2007-09-03 07:41:00,0.67635,0.67635,0.6763,0.67635,386099996.0
2007-09-03 07:42:00,0.67635,0.67645,0.6763,0.6763,426799999.0
2007-09-03 07:43:00,0.6763,0.67645,0.6763,0.67645,198800003.0
2007-09-03 07:44:00,0.67645,0.6766,0.67635,0.6765,829999992.0
2007-09-03 07:45:00,0.6765,0.6766,0.67645,0.6765,1828400008.0
2007-09-03 07:46:00,0.6765,0.6765,0.6765,0.6765,476699997.0
2007-09-03 07:47:00,0.6764,0.6764,0.6764,0.6764,128700001.0
2007-09-03 07:48:00,0.6764,0.6765,0.6764,0.6765,95999996.0
2007-09-03 07:49:00,0.6765,0.6765,0.6764,0.6764,94599997.0
2007-09-03 07:50:00,0.6764,0.6764,0.6764,0.6764,749099995.0
2007-09-03 07:51:00,0.6764,0.6765,0.67635,0.67635,1125799991.0
2007-09-03 07:52:00,0.67635,0.6765,0.67635,0.67635,613799996.0
2007-09-03 07:53:00,0.67635,0.6764,0.67635,0.6764,560700001.0
2007-09-03 07:54:00,0.6764,0.67655,0.67635,0.67655,990399988.0
2007-09-03 07:55:00,0.67655,0.67655,0.6763,0.67635,1821700006.0
2007-09-03 07:56:00,0.67635,0.67635,0.67625,0.6763,585599997.0
2007-09-03 07:57:00,0.6763,0.6763,0.6762,0.6762,420400014.0
2007-09-03 07:58:00,0.6762,0.67625,0.67615,0.6762,388900003.0
2007-09-03 07:59:00,0.6762,0.67625,0.67605,0.67605,581800000.0
2007-09-03 08:00:00,0.676,0.676,0.6758,0.6759,1988299985.0
2007-09-03 08:01:00,0.67575,0.676,0.67575,0.676,1988299985.0
2007-09-03 08:02:00,0.676,0.67605,0.6758,0.6759,684100008.0
2007-09-03 08:03:00,0.6759,0.676,0.67585,0.67595,1021900001.0
2007-09-03 08:04:00,0.67595,0.6761,0.6759,0.676,1266899989.0
2007-09-03 08:05:00,0.676,0.67605,0.67595,0.676,1756999989.0
2007-09-03 08:06:00,0.676,0.676,0.6759,0.6759,888200006.0
2007-09-03 08:07:00,0.6759,0.676,0.6758,0.67595,1021599996.0
2007-09-03 08:08:00,0.67595,0.676,0.6759,0.67595,768200002.0
2007-09-03 08:09:00,0.67595,0.67605,0.67595,0.676,715699992.0
2007-09-03 08:10:00,0.676,0.6761,0.67595,0.67605,503400001.0
2007-09-03 08:11:00,0.67605,0.67605,0.676,0.676,931799993.0
2007-09-03 08:12:00,0.676,0.67605,0.676,0.676,681400008.0
2007-09-03 08:13:00,0.676,0.676,0.6759,0.67595,337899999.0
2007-09-03 08:14:00,0.67595,0.67595,0.67585,0.6759,322100004.0
2007-09-03 08:15:00,0.67595,0.676,0.67585,0.67595,645000003.0
2007-09-03 08:16:00,0.676,0.676,0.67595,0.676,274800000.0
2007-09-03 08:17:00,0.676,0.67615,0.67595,0.676,1514000006.0
2007-09-03 08:18:00,0.676,0.6761,0.67595,0.6761,752100010.0
2007-09-03 08:19:00,0.6761,0.6761,0.67595,0.6761,279899995.0
2007-09-03 08:20:00,0.6761,0.67615,0.67605,0.67605,997699981.0
2007-09-03 08:21:00,0.67605,0.6761,0.67605,0.6761,217100003.0
2007-09-03 08:22:00,0.6761,0.6761,0.6761,0.6761,54100000.0
2007-09-03 08:23:00,0.67605,0.6762,0.67605,0.6762,279500002.0
2007-09-03 08:24:00,0.6762,0.6762,0.6762,0.6762,228400000.0
2007-09-03 08:25:00,0.6762,0.6762,0.67615,0.67615,156800000.0
2007-09-03 08:26:00,0.67615,0.6762,0.67605,0.6761,427999997.0
2007-09-03 08:27:00,0.6762,0.6762,0.67605,0.67605,231399999.0
2007-09-03 08:28:00,0.67605,0.6761,0.67595,0.67605,1626400003.0
2007-09-03 08:29:00,0.676,0.67605,0.67565,0.67575,2086599997.0
2007-09-03 08:30:00,0.6756,0.6757,0.6756,0.6756,633000000.0
2007-09-03 08:31:00,0.6757,0.6757,0.6756,0.6757,633000000.0
2007-09-03 08:32:00,0.6756,0.6756,0.6756,0.6756,633000000.0
2007-09-03 08:33:00,0.6757,0.6757,0.6756,0.6756,633000000.0
2007-09-03 08:34:00,0.6755,0.6756,0.6755,0.6756,633000000.0
2007-09-03 08:35:00,0.6756,0.6756,0.6754,0.6755,1672799991.0
2007-09-03 08:36:00,0.6752,0.6754,0.6752,0.6753,1062799987.0
2007-09-03 08:37:00,0.6753,0.67535,0.6752,0.67535,1062799987.0
2007-09-03 08:38:00,0.6754,0.6755,0.6753,0.6754,1948199973.0
2007-09-03 08:39:00,0.6755,0.6756,0.6754,0.6755,1948199973.0
2007-09-03 08:40:00,0.6756,0.6757,0.6755,0.6757,2136600022.0
2007-09-03 08:41:00,0.6757,0.6757,0.67545,0.67545,2070199990.0
2007-09-03 08:42:00,0.6755,0.6757,0.6755,0.6756,1356700004.0
2007-09-03 08:43:00,0.67565,0.67575,0.67555,0.67565,1356700004.0
2007-09-03 08:44:00,0.6757,0.6758,0.67565,0.6758,1502199995.0
2007-09-03 08:45:00,0.6757,0.6757,0.6756,0.6756,1865800010.0
2007-09-03 08:46:00,0.6757,0.6757,0.6756,0.6757,1865800010.0
2007-09-03 08:47:00,0.6757,0.67575,0.67565,0.67575,1865800010.0
2007-09-03 08:48:00,0.67575,0.67575,0.67555,0.6757,714199996.0
2007-09-03 08:49:00,0.6757,0.6757,0.6757,0.6757,196299999.0
2007-09-03 08:50:00,0.6756,0.6758,0.67555,0.6757,1238099982.0
2007-09-03 08:51:00,0.6757,0.6759,0.6757,0.6759,1988100003.0
2007-09-03 08:52:00,0.6759,0.6759,0.67575,0.6759,1139099996.0
2007-09-03 08:53:00,0.67585,0.6759,0.67575,0.6759,2060899995.0
2007-09-03 08:54:00,0.6757,0.6758,0.6757,0.6758,1321500003.0
2007-09-03 08:55:00,0.6758,0.6759,0.6757,0.67585,1321500003.0
2007-09-03 08:56:00,0.6759,0.6759,0.6759,0.6759,577200003.0
2007-09-03 08:57:00,0.6759,0.6759,0.6759,0.6759,334700002.0
2007-09-03 08:58:00,0.6759,0.6759,0.6759,0.6759,230900000.0
2007-09-03 08:59:00,0.6759,0.6759,0.67585,0.6759,600800007.0
2007-09-03 09:00:00,0.6758,0.67595,0.6758,0.6759,1591474988.0
2007-09-03 09:01:00,0.6759,0.67595,0.67565,0.67575,1277775009.0
2007-09-03 09:02:00,0.67575,0.6759,0.67565,0.6759,1329600011.0
2007-09-03 09:03:00,0.6759,0.6759,0.67585,0.6759,248800000.0
2007-09-03 09:04:00,0.6759,0.67595,0.6759,0.6759,1346999991.0
2007-09-03 09:05:00,0.6759,0.676,0.67575,0.67585,1879193682.0
2007-09-03 09:06:00,0.6758,0.6759,0.6758,0.6758,2052099989.0
2007-09-03 09:08:00,0.6757,0.6759,0.6757,0.6759,2052099989.0
2007-09-03 09:09:00,0.6759,0.6759,0.67575,0.6758,1161799993.0
2007-09-03 09:10:00,0.6758,0.6759,0.67575,0.67575,883900003.0
2007-09-03 09:11:00,0.6757,0.6758,0.6756,0.6757,526599994.0
2007-09-03 09:12:00,0.6757,0.67575,0.6756,0.67575,526599994.0
2007-09-03 09:13:00,0.67575,0.67575,0.6756,0.67575,437099997.0
2007-09-03 09:14:00,0.67575,0.6758,0.67565,0.67565,1129399990.0
2007-09-03 09:15:00,0.6757,0.6758,0.67555,0.6757,1957200013.0
2007-09-03 09:16:00,0.6757,0.6757,0.6756,0.6757,1103800003.0
2007-09-03 09:17:00,0.6757,0.67575,0.67565,0.6757,1040699996.0
2007-09-03 09:18:00,0.6757,0.6758,0.6756,0.6758,1360300018.0
2007-09-03 09:19:00,0.6758,0.6758,0.6757,0.6758,1409500003.0
2007-09-03 09:20:00,0.6758,0.6758,0.6756,0.67575,1008700000.0
2007-09-03 09:21:00,0.67575,0.6758,0.67575,0.6758,175700000.0
2007-09-03 09:22:00,0.67575,0.6758,0.6757,0.6757,885599999.0
2007-09-03 09:23:00,0.6757,0.6757,0.6757,0.6757,1207499993.0
2007-09-03 09:24:00,0.6756,0.6757,0.6756,0.6756,1811100006.0
2007-09-03 09:27:00,0.67555,0.6757,0.67555,0.6756,1811100006.0
2007-09-03 09:28:00,0.6756,0.6756,0.67555,0.67555,1476299985.0
2007-09-03 09:29:00,0.6756,0.6756,0.67555,0.67555,1276499999.0
2007-09-03 09:30:00,0.6756,0.6757,0.67555,0.6756,2093999995.0
2007-09-03 09:31:00,0.67555,0.6756,0.67555,0.6756,1991099973.0
2007-09-03 09:32:00,0.6756,0.6756,0.6755,0.6755,700999995.0
2007-09-03 09:33:00,0.6755,0.67555,0.6755,0.67555,922299983.0
2007-09-03 09:34:00,0.67555,0.6756,0.6755,0.6755,353199996.0
2007-09-03 09:35:00,0.6756,0.67565,0.6755,0.67565,379499995.0
2007-09-03 09:36:00,0.67565,0.67565,0.67565,0.67565,24000000.0
2007-09-03 09:37:00,0.67565,0.67565,0.6755,0.67555,1207700004.0
2007-09-03 09:38:00,0.6755,0.6756,0.6755,0.6756,772900006.0
2007-09-03 09:39:00,0.67565,0.67565,0.6756,0.6756,772900006.0
2007-09-03 09:40:00,0.6756,0.6757,0.6756,0.67565,1555499992.0
2007-09-03 09:41:00,0.67565,0.67565,0.67555,0.67555,1920300003.0
2007-09-03 09:42:00,0.67555,0.6756,0.6755,0.67555,2019299998.0
2007-09-03 09:43:00,0.67555,0.67565,0.67555,0.6756,910500000.0
2007-09-03 09:44:00,0.6756,0.67565,0.6756,0.6756,1214199991.0
2007-09-03 09:45:00,0.6756,0.6756,0.67555,0.67555,773599978.0
2007-09-03 09:46:00,0.6756,0.67565,0.67555,0.6756,2026700004.0
2007-09-03 09:47:00,0.6756,0.6756,0.67555,0.67555,1316300001.0
2007-09-03 09:48:00,0.67555,0.67555,0.67545,0.67545,890799999.0
2007-09-03 09:49:00,0.67545,0.6755,0.6754,0.6755,536999991.0
2007-09-03 09:50:00,0.6755,0.67555,0.6755,0.67555,1096199989.0
2007-09-03 09:51:00,0.6756,0.6756,0.6755,0.6756,1943399987.0
2007-09-03 09:52:00,0.6756,0.67565,0.6756,0.6756,1943399987.0
2007-09-03 09:53:00,0.6756,0.67565,0.6756,0.67565,102200001.0
2007-09-03 09:54:00,0.67565,0.67565,0.6755,0.67565,482499998.0
2007-09-03 09:55:00,0.67565,0.67575,0.67565,0.6757,2143000012.0
2007-09-03 09:56:00,0.6757,0.67575,0.6757,0.6757,859800012.0
2007-09-03 09:57:00,0.67575,0.6758,0.67565,0.6758,1948599991.0
2007-09-03 09:58:00,0.6758,0.6758,0.6757,0.6758,504499998.0
2007-09-03 10:00:00,0.6759,0.6759,0.6758,0.6758,504499998.0
2007-09-03 10:01:00,0.6759,0.6759,0.6758,0.6759,504499998.0
2007-09-03 10:02:00,0.6759,0.6759,0.6759,0.6759,504499998.0
2007-09-03 10:03:00,0.6759,0.6759,0.6758,0.6759,1850599995.0
2007-09-03 10:04:00,0.6759,0.6759,0.67575,0.6758,2036600004.0
2007-09-03 10:05:00,0.6758,0.6759,0.67545,0.6756,2073499994.0
2007-09-03 10:06:00,0.6756,0.6757,0.6756,0.6757,352599995.0
2007-09-03 10:08:00,0.6758,0.6758,0.6757,0.6758,352599995.0
2007-09-03 10:09:00,0.6758,0.67585,0.6757,0.6758,1418699982.0
2007-09-03 10:10:00,0.67585,0.67585,0.67575,0.67575,861400004.0
2007-09-03 10:11:00,0.67575,0.6759,0.67575,0.6758,1369399991.0
2007-09-03 10:12:00,0.6758,0.6759,0.6757,0.6758,1490700000.0
2007-09-03 10:13:00,0.6758,0.6759,0.67575,0.6759,1490700000.0
2007-09-03 10:14:00,0.6759,0.6759,0.67575,0.67585,1807100017.0
2007-09-03 10:15:00,0.67585,0.67585,0.6758,0.6758,724599980.0
2007-09-03 10:16:00,0.67575,0.6758,0.6757,0.6757,654399990.0
2007-09-03 10:17:00,0.6757,0.6757,0.67565,0.6757,969899990.0
2007-09-03 10:18:00,0.6757,0.6757,0.67565,0.6757,1222200013.0
2007-09-03 10:19:00,0.6757,0.6757,0.67565,0.6757,304800000.0
2007-09-03 10:20:00,0.6757,0.6757,0.6757,0.6757,274400000.0
2007-09-03 10:21:00,0.6757,0.6757,0.6756,0.6757,507600008.0
2007-09-03 10:22:00,0.6757,0.6757,0.6756,0.6757,1773499993.0
2007-09-03 10:23:00,0.6757,0.6757,0.6757,0.6757,135200000.0
2007-09-03 10:24:00,0.6757,0.6757,0.67565,0.6757,343200000.0
2007-09-03 10:25:00,0.6757,0.6757,0.6756,0.6757,844199999.0
2007-09-03 10:26:00,0.6757,0.6757,0.6756,0.6757,439999999.0
2007-09-03 10:27:00,0.6757,0.6757,0.6757,0.6757,298600001.0
2007-09-03 10:29:00,0.6757,0.6757,0.6756,0.6756,899400008.0
2007-09-03 10:30:00,0.6756,0.6757,0.6754,0.67555,1988399985.0
2007-09-03 10:31:00,0.67555,0.6756,0.67555,0.6756,766699997.0
2007-09-03 10:32:00,0.6755,0.6757,0.6755,0.6757,1075400011.0
2007-09-03 10:33:00,0.6756,0.6756,0.6756,0.6756,1075400011.0
2007-09-03 10:34:00,0.67555,0.6757,0.67555,0.6756,1075400011.0
2007-09-03 10:35:00,0.6756,0.6756,0.6756,0.6756,1872899992.0
2007-09-03 10:36:00,0.6756,0.6757,0.6756,0.6757,743400004.0
2007-09-03 10:37:00,0.6757,0.6757,0.6756,0.6757,1947899974.0
2007-09-03 10:38:00,0.6757,0.6757,0.6756,0.6757,1392800007.0
2007-09-03 10:39:00,0.6757,0.6757,0.6756,0.6757,1711500004.0
2007-09-03 10:40:00,0.6757,0.6758,0.67565,0.6758,1874599991.0
2007-09-03 10:41:00,0.67575,0.67585,0.67575,0.6758,525200003.0
2007-09-03 10:42:00,0.6758,0.6758,0.67575,0.67575,807400010.0
2007-09-03 10:43:00,0.6758,0.6758,0.67575,0.6758,334400002.0
2007-09-03 10:44:00,0.6758,0.6759,0.67575,0.67585,1269000011.0
2007-09-03 10:45:00,0.6759,0.676,0.6758,0.6759,1364200001.0
2007-09-03 10:46:00,0.6759,0.676,0.6759,0.676,1874999983.0
2007-09-03 10:47:00,0.6761,0.6761,0.6759,0.676,861699979.0
2007-09-03 10:48:00,0.6759,0.6759,0.6759,0.6759,861699979.0
2007-09-03 10:49:00,0.676,0.676,0.6759,0.6759,861699979.0
2007-09-03 10:50:00,0.676,0.676,0.676,0.676,861699979.0
2007-09-03 10:51:00,0.676,0.676,0.676,0.676,2136099975.0
2007-09-03 10:52:00,0.6759,0.676,0.6759,0.6759,1645800025.0
2007-09-03 10:53:00,0.676,0.6761,0.6759,0.6759,740000009.0
2007-09-03 10:54:00,0.6759,0.676,0.6759,0.6759,740000009.0
2007-09-03 10:55:00,0.6759,0.676,0.67585,0.6759,753499994.0
2007-09-03 10:56:00,0.6759,0.676,0.6759,0.6759,864999990.0
2007-09-03 10:57:00,0.6759,0.67595,0.67585,0.67595,450000000.0
2007-09-03 10:58:00,0.67595,0.676,0.67585,0.67585,880899990.0
2007-09-03 10:59:00,0.6759,0.6759,0.6758,0.6759,1006000006.0
2007-09-03 11:00:00,0.6759,0.6759,0.67585,0.6759,924799992.0
2007-09-03 11:01:00,0.67585,0.6759,0.67585,0.67585,316000001.0
2007-09-03 11:02:00,0.6759,0.6759,0.6759,0.6759,538999991.0
2007-09-03 11:03:00,0.6759,0.6759,0.6758,0.6758,802799993.0
2007-09-03 11:04:00,0.6758,0.6758,0.6758,0.6758,778899981.0
2007-09-03 11:05:00,0.6758,0.6758,0.6757,0.6758,1741699960.0
2007-09-03 11:06:00,0.6758,0.6758,0.67575,0.6758,219999999.0
2007-09-03 11:07:00,0.6758,0.6758,0.67575,0.6758,712899995.0
2007-09-03 11:08:00,0.6758,0.6758,0.67575,0.6758,597599988.0
2007-09-03 11:09:00,0.6758,0.6758,0.67575,0.67575,563599998.0
2007-09-03 11:10:00,0.6758,0.6758,0.67565,0.6757,1043700001.0
2007-09-03 11:11:00,0.6757,0.6757,0.6756,0.67565,818399991.0
2007-09-03 11:12:00,0.67565,0.67565,0.67555,0.6756,1343200005.0
2007-09-03 11:13:00,0.6756,0.6757,0.6756,0.6757,286899998.0
2007-09-03 11:14:00,0.6757,0.6757,0.6757,0.6757,270000004.0
2007-09-03 11:15:00,0.67565,0.6757,0.67565,0.6757,289199996.0
2007-09-03 11:16:00,0.6757,0.6757,0.6756,0.6757,1261699997.0
2007-09-03 11:17:00,0.67565,0.6758,0.67565,0.6757,1261699997.0
2007-09-03 11:18:00,0.6757,0.6758,0.67565,0.6758,838099997.0
2007-09-03 11:19:00,0.6758,0.6758,0.6758,0.6758,866899980.0
2007-09-03 11:20:00,0.6758,0.6758,0.67565,0.6758,1513499963.0
2007-09-03 11:21:00,0.6758,0.6758,0.6757,0.6757,2061000011.0
2007-09-03 11:22:00,0.6757,0.6757,0.6756,0.6756,2061000011.0
2007-09-03 11:23:00,0.6757,0.6757,0.6756,0.6757,1074799984.0
2007-09-03 11:24:00,0.6758,0.6758,0.6758,0.6758,1383100006.0
2007-09-03 11:25:00,0.67575,0.67584,0.67567,0.67583,1383100006.0
2007-09-03 11:26:00,0.6759,0.6759,0.6759,0.6759,324800002.0
2007-09-03 11:28:00,0.6759,0.6759,0.6759,0.6759,380099999.0
2007-09-03 11:29:00,0.6759,0.6759,0.6758,0.6759,1570799991.0
2007-09-03 11:30:00,0.6759,0.6759,0.67575,0.67575,1366699988.0
2007-09-03 11:31:00,0.6759,0.6759,0.6759,0.6759,1737199986.0
2007-09-03 11:32:00,0.6759,0.676,0.6758,0.676,1737199986.0
2007-09-03 11:33:00,0.676,0.676,0.67595,0.676,2077199997.0
2007-09-03 11:34:00,0.6759,0.676,0.6759,0.6759,826699979.0
2007-09-03 11:35:00,0.676,0.676,0.67595,0.676,826699979.0
2007-09-03 11:36:00,0.676,0.676,0.6758,0.676,983700007.0
2007-09-03 11:37:00,0.676,0.676,0.676,0.676,8000000.0
2007-09-03 11:38:00,0.67595,0.676,0.67595,0.676,252899990.0
2007-09-03 11:39:00,0.676,0.676,0.67595,0.67595,452899999.0
2007-09-03 11:40:00,0.67595,0.676,0.67595,0.676,221199996.0
2007-09-03 11:41:00,0.676,0.676,0.67595,0.67595,1844999989.0
2007-09-03 11:42:00,0.676,0.67605,0.676,0.67605,564300005.0
2007-09-03 11:43:00,0.676,0.67605,0.676,0.676,932899998.0
2007-09-03 11:44:00,0.67605,0.67605,0.676,0.67605,286800001.0
2007-09-03 11:45:00,0.67605,0.6761,0.676,0.67605,1088599998.0
2007-09-03 11:46:00,0.6761,0.6761,0.6761,0.6761,1978199953.0
2007-09-03 11:47:00,0.676,0.6762,0.676,0.6761,1978199953.0
2007-09-03 11:48:00,0.6762,0.6762,0.67615,0.67615,1978199953.0
2007-09-03 11:49:00,0.6761,0.6761,0.6759,0.6759,355000000.0
2007-09-03 11:50:00,0.676,0.676,0.676,0.676,355000000.0
2007-09-03 11:51:00,0.6761,0.6761,0.676,0.676,355000000.0
2007-09-03 11:52:00,0.6761,0.6763,0.6761,0.6762,355000000.0
2007-09-03 11:53:00,0.6763,0.6763,0.6762,0.6762,355000000.0
2007-09-03 11:54:00,0.6761,0.6762,0.6761,0.6761,355000000.0
2007-09-03 11:55:00,0.676,0.6761,0.676,0.6761,355000000.0
2007-09-03 11:56:00,0.67615,0.6762,0.67615,0.67615,355000000.0
2007-09-03 11:57:00,0.67615,0.67615,0.67605,0.6761,1166900013.0
2007-09-03 11:58:00,0.6761,0.6761,0.67605,0.67605,1719200015.0
2007-09-03 11:59:00,0.6761,0.6761,0.6761,0.6761,1360400002.0
2007-09-03 12:00:00,0.6762,0.6762,0.6761,0.6762,1633699971.0
2007-09-03 12:01:00,0.6762,0.6762,0.67615,0.67615,1633699971.0
2007-09-03 12:02:00,0.6762,0.6763,0.67615,0.67625,490099999.0
2007-09-03 12:03:00,0.6762,0.67625,0.67615,0.6762,1025799996.0
2007-09-03 12:04:00,0.6762,0.6762,0.6762,0.6762,198400003.0
2007-09-03 12:05:00,0.6762,0.67625,0.6762,0.67625,238700002.0
2007-09-03 12:06:00,0.67625,0.67625,0.676,0.6761,1691499973.0
2007-09-03 12:07:00,0.67605,0.6761,0.67605,0.6761,856000005.0
2007-09-03 12:08:00,0.6761,0.6761,0.6761,0.6761,471899985.0
2007-09-03 12:09:00,0.6761,0.6761,0.6761,0.6761,43200000.0
2007-09-03 12:10:00,0.6761,0.6761,0.676,0.676,1392100016.0
2007-09-03 12:11:00,0.676,0.676,0.676,0.676,752499999.0
2007-09-03 12:12:00,0.676,0.676,0.67585,0.6759,1176399996.0
2007-09-03 12:13:00,0.6759,0.6759,0.6759,0.6759,1341600018.0
2007-09-03 12:14:00,0.6759,0.676,0.67585,0.676,428700000.0
2007-09-03 12:15:00,0.676,0.676,0.6759,0.676,541099992.0
2007-09-03 12:16:00,0.676,0.676,0.676,0.676,349599996.0
2007-09-03 12:17:00,0.676,0.676,0.676,0.676,320000000.0
2007-09-03 12:18:00,0.676,0.676,0.676,0.676,967699969.0
2007-09-03 12:19:00,0.676,0.676,0.676,0.676,796000015.0
2007-09-03 12:20:00,0.676,0.676,0.6759,0.67595,2107199994.0
2007-09-03 12:21:00,0.67595,0.676,0.67595,0.676,503599992.0
2007-09-03 12:22:00,0.67595,0.676,0.67595,0.676,226800005.0
2007-09-03 12:23:00,0.676,0.676,0.6759,0.6759,348900006.0
2007-09-03 12:24:00,0.6759,0.67595,0.6759,0.6759,1126799990.0
2007-09-03 12:25:00,0.6759,0.6759,0.6758,0.6758,776599993.0
2007-09-03 12:26:00,0.6758,0.6759,0.67575,0.6759,1041700005.0
2007-09-03 12:27:00,0.6759,0.67595,0.6759,0.6759,78800001.0
2007-09-03 12:28:00,0.6759,0.67595,0.6759,0.6759,191599999.0
2007-09-03 12:29:00,0.67595,0.676,0.67595,0.67595,8000000.0
2007-09-03 12:30:00,0.67595,0.676,0.67595,0.676,75900000.0
2007-09-03 12:31:00,0.676,0.67605,0.67595,0.676,1788599980.0
2007-09-03 12:32:00,0.676,0.67605,0.676,0.67605,905000021.0
2007-09-03 12:33:00,0.67605,0.6761,0.67605,0.67605,134499999.0
2007-09-03 12:34:00,0.6761,0.6761,0.676,0.67605,1386199984.0
2007-09-03 12:35:00,0.676,0.67605,0.6759,0.6759,1120899986.0
2007-09-03 12:36:00,0.67595,0.676,0.6759,0.676,588499998.0
2007-09-03 12:37:00,0.676,0.6761,0.6759,0.67595,1471400020.0
2007-09-03 12:38:00,0.676,0.6761,0.67595,0.6761,580300001.0
2007-09-03 12:39:00,0.6761,0.6761,0.676,0.676,292799996.0
2007-09-03 12:40:00,0.676,0.676,0.67595,0.676,742600020.0
2007-09-03 12:41:00,0.676,0.676,0.67595,0.67595,579900003.0
2007-09-03 12:42:00,0.676,0.676,0.67595,0.676,262499995.0
2007-09-03 12:43:00,0.676,0.676,0.6759,0.6759,664099997.0
2007-09-03 12:44:00,0.6758,0.6759,0.6758,0.6759,1711000003.0
2007-09-03 12:45:00,0.67585,0.67595,0.6758,0.6759,1711000003.0
2007-09-03 12:46:00,0.6759,0.6759,0.67585,0.6759,200699998.0
2007-09-03 12:47:00,0.6759,0.6759,0.67585,0.6759,563500005.0
2007-09-03 12:48:00,0.6759,0.6759,0.67585,0.6759,503099989.0
2007-09-03 12:49:00,0.6759,0.676,0.67585,0.676,898999995.0
2007-09-03 12:50:00,0.676,0.676,0.6759,0.67595,322899990.0
2007-09-03 12:51:00,0.67595,0.67595,0.67585,0.6759,1281399994.0
2007-09-03 12:52:00,0.6759,0.6759,0.6758,0.67585,616900008.0
2007-09-03 12:53:00,0.67585,0.67585,0.6758,0.6758,102300000.0
2007-09-03 12:54:00,0.6758,0.6758,0.6758,0.6758,182000000.0
2007-09-03 12:55:00,0.6758,0.67585,0.6758,0.67585,106800004.0
2007-09-03 12:56:00,0.67585,0.67585,0.6758,0.6758,312299989.0
2007-09-03 12:57:00,0.6758,0.6758,0.67565,0.67565,1613299998.0
2007-09-03 12:58:00,0.67565,0.6757,0.67565,0.6757,1679199997.0
2007-09-03 12:59:00,0.6757,0.6759,0.6757,0.6759,1769899967.0
2007-09-03 13:00:00,0.6759,0.67595,0.67575,0.6759,1905099997.0
2007-09-03 13:01:00,0.6759,0.676,0.67585,0.6759,478500000.0
2007-09-03 13:02:00,0.67585,0.6759,0.67585,0.67585,1457700008.0
2007-09-03 13:03:00,0.6759,0.676,0.67585,0.6759,811800010.0
2007-09-03 13:04:00,0.6759,0.6759,0.6757,0.6758,1467199995.0
2007-09-03 13:05:00,0.6757,0.6758,0.6757,0.6757,1467199995.0
2007-09-03 13:06:00,0.6756,0.6758,0.6756,0.6758,1467199995.0
2007-09-03 13:07:00,0.6756,0.6758,0.6756,0.6757,1467199995.0
2007-09-03 13:08:00,0.6756,0.6756,0.6755,0.6756,1467199995.0
2007-09-03 13:09:00,0.6755,0.6756,0.6755,0.6756,1467199995.0
2007-09-03 13:10:00,0.6756,0.6757,0.67555,0.6756,1467199995.0
2007-09-03 13:11:00,0.67565,0.67565,0.6756,0.6756,892800001.0
2007-09-03 13:12:00,0.6756,0.6756,0.67555,0.6756,318000000.0
2007-09-03 13:13:00,0.6756,0.6756,0.6755,0.67555,1924199969.0
2007-09-03 13:14:00,0.67555,0.6756,0.67555,0.6756,1349299995.0
2007-09-03 13:15:00,0.6756,0.6757,0.6756,0.67565,842500007.0
2007-09-03 13:16:00,0.67565,0.6757,0.6756,0.6756,799700002.0
2007-09-03 13:17:00,0.67565,0.67565,0.6756,0.67565,193500003.0
2007-09-03 13:18:00,0.67565,0.67565,0.6756,0.67565,378000003.0
2007-09-03 13:19:00,0.67565,0.6757,0.6756,0.67565,275100005.0
2007-09-03 13:20:00,0.6757,0.6757,0.6756,0.6757,884400001.0
2007-09-03 13:21:00,0.6757,0.67575,0.6757,0.6757,1165099996.0
2007-09-03 13:22:00,0.6756,0.6756,0.6756,0.6756,1095199990.0
2007-09-03 13:23:00,0.6757,0.67575,0.67565,0.6757,1095199990.0
2007-09-03 13:24:00,0.6758,0.6758,0.67565,0.67565,699700000.0
2007-09-03 13:25:00,0.6758,0.6758,0.6758,0.6758,1575599992.0
2007-09-03 13:26:00,0.6757,0.6758,0.6757,0.6758,1575599992.0
2007-09-03 13:27:00,0.6758,0.6759,0.67575,0.67585,1575599992.0
2007-09-03 13:28:00,0.6759,0.6759,0.6758,0.67585,231900000.0
2007-09-03 13:29:00,0.67585,0.67585,0.67565,0.6757,1787199993.0
2007-09-03 13:30:00,0.67575,0.67585,0.6757,0.67575,1151499976.0
2007-09-03 13:31:00,0.67575,0.6758,0.67575,0.6758,406400002.0
2007-09-03 13:32:00,0.6758,0.67585,0.6758,0.6758,1485599972.0
2007-09-03 13:33:00,0.6758,0.6758,0.6757,0.6758,587599994.0
2007-09-03 13:34:00,0.6758,0.6758,0.67575,0.67575,964899998.0
2007-09-03 13:35:00,0.6758,0.6759,0.67575,0.67585,978800012.0
2007-09-03 13:36:00,0.67585,0.6759,0.6758,0.67585,309600002.0
2007-09-03 13:37:00,0.6758,0.6759,0.6758,0.67585,266100003.0
2007-09-03 13:38:00,0.67585,0.67585,0.67575,0.6758,622800010.0
2007-09-03 13:39:00,0.67585,0.6759,0.6758,0.67585,479699996.0
2007-09-03 13:40:00,0.67585,0.67585,0.67585,0.67585,327100000.0
2007-09-03 13:41:00,0.67585,0.67585,0.67575,0.67575,654500000.0
2007-09-03 13:42:00,0.67575,0.6759,0.67575,0.6758,818499997.0
2007-09-03 13:43:00,0.67585,0.67595,0.6758,0.67585,1099099999.0
2007-09-03 13:44:00,0.67585,0.6759,0.6758,0.67585,829400008.0
2007-09-03 13:45:00,0.67585,0.67595,0.6758,0.67585,1533700005.0
2007-09-03 13:46:00,0.6758,0.67585,0.67575,0.67585,1513500002.0
2007-09-03 13:47:00,0.6758,0.6759,0.67575,0.6759,884500002.0
2007-09-03 13:48:00,0.6759,0.6759,0.6758,0.6759,467299998.0
2007-09-03 13:49:00,0.6759,0.6759,0.6759,0.6759,167900000.0
2007-09-03 13:50:00,0.6759,0.67595,0.67585,0.67595,329199999.0
2007-09-03 13:51:00,0.67595,0.67595,0.6759,0.6759,323700001.0
2007-09-03 13:52:00,0.6759,0.6759,0.67585,0.6759,861400010.0
2007-09-03 13:53:00,0.6759,0.6759,0.6759,0.6759,458400000.0
2007-09-03 13:54:00,0.6759,0.6759,0.67585,0.6759,360900005.0
2007-09-03 13:55:00,0.6759,0.6759,0.67585,0.6759,514000018.0
2007-09-03 13:56:00,0.6759,0.67595,0.67585,0.67595,1248000013.0
2007-09-03 13:57:00,0.67595,0.67595,0.6759,0.6759,574000009.0
2007-09-03 13:58:00,0.67595,0.67595,0.67585,0.67595,794400001.0
2007-09-03 13:59:00,0.67595,0.67595,0.67575,0.6758,735200009.0
2007-09-03 14:00:00,0.67575,0.67595,0.67575,0.67585,687500007.0
2007-09-03 14:01:00,0.67585,0.6759,0.67585,0.6759,932300011.0
2007-09-03 14:02:00,0.6759,0.67595,0.6759,0.6759,831900005.0
2007-09-03 14:03:00,0.6759,0.6759,0.67585,0.6759,815099991.0
2007-09-03 14:04:00,0.6759,0.6759,0.67585,0.67585,232700000.0
2007-09-03 14:05:00,0.67585,0.67585,0.67575,0.6758,237200000.0
2007-09-03 14:06:00,0.6758,0.6758,0.67575,0.67575,1551099978.0
2007-09-03 14:07:00,0.67575,0.6758,0.67575,0.67575,558199992.0
2007-09-03 14:08:00,0.6757,0.6758,0.6757,0.6757,1345700012.0
2007-09-03 14:09:00,0.6757,0.6757,0.6757,0.6757,505899999.0
2007-09-03 14:11:00,0.6758,0.6758,0.67575,0.67575,1057499974.0
2007-09-03 14:12:00,0.6757,0.6758,0.6757,0.6758,2004199994.0
2007-09-03 14:13:00,0.6758,0.67585,0.67575,0.67575,1126100001.0
2007-09-03 14:14:00,0.6756,0.6757,0.6756,0.6757,2021399994.0
2007-09-03 14:15:00,0.6757,0.67575,0.67565,0.67575,2021399994.0
2007-09-03 14:16:00,0.67575,0.67575,0.67565,0.6757,1059200005.0
2007-09-03 14:17:00,0.6757,0.67575,0.6757,0.67575,389299999.0
2007-09-03 14:18:00,0.67575,0.6758,0.67575,0.6758,303200000.0
2007-09-03 14:19:00,0.6758,0.6758,0.6757,0.67575,621700002.0
2007-09-03 14:20:00,0.67575,0.67575,0.67555,0.67555,1146900015.0
2007-09-03 14:21:00,0.6756,0.6757,0.6755,0.6757,1070899995.0
2007-09-03 14:22:00,0.6757,0.6757,0.6757,0.6757,213999995.0
2007-09-03 14:23:00,0.6757,0.67575,0.6756,0.67575,1622500020.0
2007-09-03 14:24:00,0.67575,0.67575,0.6756,0.6756,478600006.0
2007-09-03 14:25:00,0.6756,0.67575,0.6756,0.6757,571299995.0
2007-09-03 14:26:00,0.6757,0.6758,0.6756,0.6758,577999998.0
2007-09-03 14:27:00,0.6758,0.67585,0.6757,0.6757,857199984.0
2007-09-03 14:28:00,0.6757,0.67575,0.67565,0.67575,1909399991.0
2007-09-03 14:29:00,0.6756,0.6757,0.6756,0.6756,1378599963.0
2007-09-03 14:30:00,0.6757,0.6757,0.6757,0.6757,1378599963.0
2007-09-03 14:31:00,0.6757,0.6757,0.67565,0.67565,1378599963.0
2007-09-03 14:32:00,0.67565,0.6757,0.67565,0.6757,1279399985.0
2007-09-03 14:34:00,0.67575,0.6758,0.6757,0.6758,681899995.0
2007-09-03 14:35:00,0.6758,0.6758,0.6757,0.6758,1469399986.0
2007-09-03 14:36:00,0.6758,0.6758,0.6757,0.6757,1236199994.0
2007-09-03 14:37:00,0.67575,0.6758,0.67555,0.67575,1157700006.0
2007-09-03 14:38:00,0.67575,0.6758,0.67555,0.6757,1756099983.0
2007-09-03 14:39:00,0.6757,0.6757,0.6756,0.67565,971599988.0
2007-09-03 14:40:00,0.6756,0.6757,0.6756,0.6756,2027600004.0
2007-09-03 14:41:00,0.67565,0.6757,0.6755,0.6756,2027600004.0
2007-09-03 14:42:00,0.6756,0.6756,0.6754,0.67555,1139399995.0
2007-09-03 14:43:00,0.67555,0.6756,0.6755,0.6755,958199988.0
2007-09-03 14:44:00,0.6756,0.6756,0.6755,0.6756,961199996.0
2007-09-03 14:45:00,0.6756,0.6757,0.6755,0.6757,1211799992.0
2007-09-03 14:46:00,0.6757,0.6757,0.6755,0.6757,599300002.0
2007-09-03 14:47:00,0.6757,0.6757,0.6756,0.6757,363799992.0
2007-09-03 14:48:00,0.6757,0.6757,0.6756,0.6757,988199989.0
2007-09-03 14:49:00,0.6757,0.6757,0.6757,0.6757,2047099998.0
2007-09-03 14:50:00,0.6757,0.67575,0.6756,0.6757,2047099998.0
2007-09-03 14:51:00,0.6757,0.6757,0.6756,0.6757,431999998.0
2007-09-03 14:52:00,0.6757,0.6757,0.6755,0.67565,194199996.0
2007-09-03 14:53:00,0.67565,0.6757,0.6756,0.67565,385200001.0
2007-09-03 14:54:00,0.67565,0.6757,0.67565,0.67565,1837300017.0
2007-09-03 14:55:00,0.6757,0.67575,0.67565,0.6757,1697900006.0
2007-09-03 14:56:00,0.6757,0.67575,0.67565,0.67565,2046799992.0
2007-09-03 14:57:00,0.67565,0.67575,0.6756,0.6757,950000009.0
2007-09-03 14:58:00,0.6757,0.6757,0.67565,0.6757,484100007.0
2007-09-03 14:59:00,0.6757,0.6757,0.67565,0.6757,1643000042.0
2007-09-03 15:00:00,0.6757,0.6758,0.6757,0.6758,1129299999.0
2007-09-03 15:01:00,0.6758,0.6758,0.67575,0.67575,327999997.0
2007-09-03 15:02:00,0.67575,0.6758,0.6757,0.67575,857999991.0
2007-09-03 15:03:00,0.67575,0.6758,0.67575,0.6758,1013699999.0
2007-09-03 15:04:00,0.6758,0.6759,0.67565,0.6758,1516399987.0
2007-09-03 15:05:00,0.6758,0.6758,0.6758,0.6758,650999977.0
2007-09-03 15:06:00,0.6758,0.6758,0.67575,0.6758,297099991.0
2007-09-03 15:07:00,0.6758,0.6758,0.67565,0.67565,502499999.0
2007-09-03 15:08:00,0.6756,0.6757,0.6755,0.67555,1347200011.0
2007-09-03 15:09:00,0.67555,0.67565,0.6754,0.67555,2059099987.0
2007-09-03 15:10:00,0.6756,0.6757,0.6755,0.6757,984900005.0
2007-09-03 15:11:00,0.6757,0.6757,0.67565,0.6757,101700000.0
2007-09-03 15:12:00,0.6757,0.6758,0.67565,0.6757,1127800001.0
2007-09-03 15:13:00,0.67575,0.67575,0.6757,0.67575,971700005.0
2007-09-03 15:14:00,0.67575,0.67575,0.6756,0.67575,1016799999.0
2007-09-03 15:15:00,0.67575,0.6758,0.6756,0.6757,863900007.0
2007-09-03 15:16:00,0.6757,0.6757,0.67565,0.67565,782499979.0
2007-09-03 15:17:00,0.6757,0.6757,0.67565,0.6757,208499995.0
2007-09-03 15:18:00,0.6757,0.6757,0.67565,0.6757,239499995.0
2007-09-03 15:19:00,0.6757,0.6757,0.6756,0.6756,651200008.0
2007-09-03 15:20:00,0.6756,0.67565,0.6755,0.67555,1197500011.0
2007-09-03 15:21:00,0.67555,0.6756,0.6755,0.6756,759500005.0
2007-09-03 15:22:00,0.6756,0.6757,0.6755,0.67565,861299982.0
2007-09-03 15:23:00,0.6755,0.6757,0.6755,0.6756,604500002.0
2007-09-03 15:24:00,0.6757,0.6758,0.6756,0.6756,515600001.0
2007-09-03 15:25:00,0.6756,0.67575,0.67555,0.6756,761400006.0
2007-09-03 15:26:00,0.6756,0.6758,0.6756,0.6757,1423899985.0
2007-09-03 15:27:00,0.6757,0.6758,0.6756,0.6757,1821900028.0
2007-09-03 15:28:00,0.6757,0.6757,0.67565,0.6757,687999993.0
2007-09-03 15:29:00,0.6757,0.67575,0.67565,0.6757,1227500005.0
2007-09-03 15:30:00,0.6757,0.6757,0.67565,0.6757,442000004.0
2007-09-03 15:31:00,0.6757,0.6757,0.6757,0.6757,833300014.0
2007-09-03 15:32:00,0.6757,0.67575,0.6755,0.6755,1136799992.0
2007-09-03 15:33:00,0.6755,0.67565,0.6755,0.6755,1972500015.0
2007-09-03 15:34:00,0.6755,0.6756,0.6755,0.67555,268900000.0
2007-09-03 15:35:00,0.67555,0.67565,0.6754,0.67555,1233299998.0
2007-09-03 15:36:00,0.67545,0.67565,0.67545,0.6755,1719999980.0
2007-09-03 15:37:00,0.6755,0.6755,0.6754,0.6755,552500000.0
2007-09-03 15:38:00,0.6755,0.6755,0.67545,0.6755,33500000.0
2007-09-03 15:39:00,0.6755,0.6755,0.67545,0.6755,90800000.0
2007-09-03 15:40:00,0.6755,0.6755,0.67545,0.6755,237699998.0
2007-09-03 15:41:00,0.67545,0.67545,0.67545,0.67545,16000000.0
2007-09-03 15:42:00,0.67545,0.67545,0.6754,0.67545,138700001.0
2007-09-03 15:43:00,0.67545,0.67545,0.67535,0.67545,842200008.0
2007-09-03 15:44:00,0.67545,0.6755,0.67545,0.6755,635399995.0
2007-09-03 15:45:00,0.6755,0.6755,0.67545,0.6755,664699986.0
2007-09-03 15:46:00,0.6755,0.6756,0.6754,0.6755,1289099996.0
2007-09-03 15:47:00,0.6755,0.67555,0.6755,0.6755,836599998.0
2007-09-03 15:48:00,0.6755,0.6755,0.6755,0.6755,464900022.0
2007-09-03 15:49:00,0.6755,0.6755,0.6754,0.6755,420400015.0
2007-09-03 15:50:00,0.6755,0.6755,0.6753,0.67545,1759399999.0
2007-09-03 15:51:00,0.67545,0.6755,0.6753,0.67545,270999999.0
2007-09-03 15:52:00,0.6755,0.6755,0.67545,0.6755,763699989.0
2007-09-03 15:53:00,0.6754,0.6755,0.6753,0.6754,1954500042.0
2007-09-03 15:54:00,0.6754,0.6754,0.6753,0.67535,1954500042.0
2007-09-03 15:55:00,0.67535,0.6754,0.67525,0.67535,1287499993.0
2007-09-03 15:56:00,0.6754,0.67545,0.6753,0.67535,730599998.0
2007-09-03 15:57:00,0.67535,0.6754,0.67535,0.6754,615199992.0
2007-09-03 15:58:00,0.6754,0.6754,0.6752,0.6752,1811499985.0
2007-09-03 15:59:00,0.67515,0.6753,0.67515,0.6753,1811499985.0
2007-09-03 16:00:00,0.6753,0.6753,0.67515,0.6752,695099999.0
2007-09-03 16:01:00,0.6752,0.6753,0.6752,0.6753,1327999956.0
2007-09-03 16:02:00,0.6753,0.67535,0.6751,0.6753,1372099984.0
2007-09-03 16:03:00,0.6752,0.6753,0.6752,0.6753,1116399998.0
2007-09-03 16:04:00,0.6753,0.6753,0.6753,0.6753,1116399998.0
2007-09-03 16:05:00,0.6753,0.6754,0.6753,0.67535,1992900038.0
2007-09-03 16:06:00,0.6754,0.6754,0.6752,0.6753,1556200005.0
2007-09-03 16:07:00,0.6753,0.6754,0.6753,0.6754,2059100002.0
2007-09-03 16:09:00,0.6754,0.6754,0.67535,0.6754,642199993.0
2007-09-03 16:10:00,0.6754,0.6754,0.67525,0.6753,976800002.0
2007-09-03 16:11:00,0.6753,0.6754,0.67525,0.6753,1083599974.0
2007-09-03 16:12:00,0.6753,0.6753,0.6751,0.6752,1928199998.0
2007-09-03 16:13:00,0.6751,0.6752,0.6749,0.6749,1158399994.0
2007-09-03 16:14:00,0.675,0.675,0.6748,0.6749,1158399994.0
2007-09-03 16:15:00,0.675,0.675,0.6749,0.675,1158399994.0
2007-09-03 16:16:00,0.675,0.6751,0.6749,0.675,1158399994.0
2007-09-03 16:17:00,0.675,0.67505,0.675,0.67505,959499998.0
2007-09-03 16:18:00,0.67505,0.67505,0.67505,0.67505,156200000.0
2007-09-03 16:19:00,0.67505,0.6751,0.6749,0.6751,1625699993.0
2007-09-03 16:20:00,0.6751,0.6751,0.6749,0.6749,1918000000.0
2007-09-03 16:21:00,0.6749,0.675,0.6748,0.67485,1796500001.0
2007-09-03 16:22:00,0.6749,0.6749,0.6748,0.6748,1133900006.0
2007-09-03 16:23:00,0.67485,0.6749,0.6746,0.6748,1133900006.0
2007-09-03 16:24:00,0.6749,0.6749,0.6748,0.6748,1726200030.0
2007-09-03 16:25:00,0.67485,0.6749,0.6748,0.6749,1726200030.0
2007-09-03 16:26:00,0.67485,0.6749,0.67475,0.6748,1034400000.0
2007-09-03 16:27:00,0.6748,0.6749,0.6748,0.6748,1255600002.0
2007-09-03 16:28:00,0.67475,0.675,0.67475,0.6749,1827999990.0
2007-09-03 16:29:00,0.6748,0.675,0.6748,0.675,1625499998.0
2007-09-03 16:30:00,0.67505,0.67505,0.6749,0.675,1625499998.0
2007-09-03 16:31:00,0.67495,0.67505,0.67495,0.67505,1096500000.0
2007-09-03 16:32:00,0.6751,0.67515,0.67505,0.67515,343299989.0
2007-09-03 16:33:00,0.6752,0.6752,0.6751,0.6751,1272999955.0
2007-09-03 16:34:00,0.67505,0.6751,0.67505,0.6751,1272999955.0
2007-09-03 16:35:00,0.675,0.6751,0.675,0.675,645099999.0
2007-09-03 16:36:00,0.6751,0.6751,0.6751,0.6751,645099999.0
2007-09-03 16:37:00,0.67505,0.6751,0.67495,0.6751,645099999.0
2007-09-03 16:38:00,0.6751,0.6752,0.6751,0.6751,661199999.0
2007-09-03 16:39:00,0.6751,0.67515,0.6749,0.675,867799986.0
2007-09-03 16:40:00,0.675,0.67505,0.67485,0.6749,1725900015.0
2007-09-03 16:41:00,0.6749,0.675,0.6749,0.6749,1665399969.0
2007-09-03 16:42:00,0.6749,0.67505,0.6749,0.67505,1034000002.0
2007-09-03 16:43:00,0.6749,0.675,0.6748,0.6749,1871900015.0
2007-09-03 16:44:00,0.67495,0.6751,0.67485,0.675,1871900015.0
2007-09-03 16:45:00,0.67495,0.6752,0.6749,0.6752,2060900015.0
2007-09-03 16:46:00,0.6751,0.6751,0.675,0.6751,2100300015.0
2007-09-03 16:47:00,0.6752,0.6752,0.6751,0.6751,2100300015.0
2007-09-03 16:48:00,0.675,0.6751,0.675,0.6751,2100300015.0
2007-09-03 16:49:00,0.6751,0.6751,0.675,0.6751,2100300015.0
2007-09-03 16:50:00,0.67505,0.6752,0.67505,0.6752,957999998.0
2007-09-03 16:51:00,0.6751,0.6752,0.6748,0.6748,1462200025.0
2007-09-03 16:52:00,0.6749,0.6749,0.6748,0.6748,1462200025.0
2007-09-03 16:53:00,0.6748,0.6748,0.6748,0.6748,1462200025.0
2007-09-03 16:54:00,0.6748,0.6748,0.6745,0.6747,1233800000.0
2007-09-03 16:55:00,0.6746,0.6747,0.6746,0.6746,1092000016.0
2007-09-03 16:56:00,0.6744,0.6745,0.6744,0.6745,1092000016.0
2007-09-03 16:57:00,0.67445,0.6745,0.6744,0.67445,1092000016.0
2007-09-03 16:58:00,0.6743,0.6744,0.6742,0.6743,791699997.0
2007-09-03 16:59:00,0.6744,0.6744,0.6743,0.6743,791699997.0
2007-09-03 17:00:00,0.6744,0.6745,0.6743,0.6745,791699997.0
2007-09-03 17:01:00,0.67445,0.6745,0.67445,0.6745,791699997.0
2007-09-03 17:02:00,0.6745,0.6746,0.6745,0.6746,877700025.0
2007-09-03 17:03:00,0.6746,0.67465,0.6745,0.6746,1815099979.0
2007-09-03 17:04:00,0.6746,0.6747,0.6746,0.6747,1894500000.0
2007-09-03 17:05:00,0.6747,0.6747,0.6746,0.67465,1294699997.0
2007-09-03 17:06:00,0.6745,0.6746,0.6745,0.6746,1373000006.0
2007-09-03 17:07:00,0.6746,0.6747,0.6746,0.6746,1373000006.0
2007-09-03 17:08:00,0.6746,0.6746,0.67455,0.67455,191500000.0
2007-09-03 17:09:00,0.67455,0.6747,0.67455,0.6746,1057800003.0
2007-09-03 17:10:00,0.6746,0.6747,0.67455,0.6746,1846599998.0
2007-09-03 17:11:00,0.6746,0.6746,0.67455,0.6746,1498200020.0
2007-09-03 17:12:00,0.6746,0.6746,0.6745,0.6746,871099994.0
2007-09-03 17:13:00,0.6746,0.6747,0.67445,0.67455,1309700007.0
2007-09-03 17:14:00,0.67455,0.6747,0.67455,0.6746,639599999.0
2007-09-03 17:15:00,0.6746,0.6746,0.6745,0.6745,1002200017.0
2007-09-03 17:16:00,0.6745,0.6746,0.6745,0.6745,630700008.0
2007-09-03 17:17:00,0.6745,0.6745,0.67445,0.67445,615300023.0
2007-09-03 17:18:00,0.6744,0.6745,0.6744,0.6745,262699999.0
2007-09-03 17:19:00,0.6745,0.6745,0.6744,0.6744,677399986.0
2007-09-03 17:20:00,0.6744,0.6744,0.6744,0.6744,145399999.0
2007-09-03 17:21:00,0.6744,0.67445,0.67435,0.6744,912800002.0
2007-09-03 17:22:00,0.67445,0.6745,0.6743,0.67435,1071000004.0
2007-09-03 17:23:00,0.6744,0.6745,0.6744,0.6745,553899999.0
2007-09-03 17:24:00,0.6745,0.6745,0.6744,0.67445,154400004.0
2007-09-03 17:25:00,0.6745,0.6745,0.67445,0.67445,146099999.0
2007-09-03 17:26:00,0.67445,0.67445,0.67435,0.6744,721299999.0
2007-09-03 17:27:00,0.6744,0.67445,0.67435,0.67445,325199999.0
2007-09-03 17:28:00,0.6744,0.67445,0.67435,0.6744,485700000.0
2007-09-03 17:29:00,0.67435,0.6745,0.6743,0.67445,1341899993.0
2007-09-03 17:30:00,0.67435,0.6745,0.67435,0.67435,1304682695.0
2007-09-03 17:31:00,0.67445,0.67445,0.6743,0.67445,181000000.0
2007-09-03 17:32:00,0.6743,0.67445,0.67425,0.6744,1108999996.0
2007-09-03 17:33:00,0.67445,0.6745,0.6743,0.6745,828099998.0
2007-09-03 17:34:00,0.67445,0.6745,0.6744,0.67445,112100000.0
2007-09-03 17:35:00,0.67445,0.6745,0.67445,0.6745,109200000.0
2007-09-03 17:36:00,0.67455,0.6746,0.67445,0.67445,298799999.0
2007-09-03 17:37:00,0.6745,0.6745,0.67445,0.6745,63700000.0
2007-09-03 17:38:00,0.67445,0.6745,0.67445,0.6745,153500000.0
2007-09-03 17:39:00,0.6745,0.6745,0.6745,0.6745,102500000.0
2007-09-03 17:40:00,0.6745,0.6745,0.6745,0.6745,77500000.0
2007-09-03 17:41:00,0.6745,0.67455,0.67445,0.6745,406399993.0
2007-09-03 17:42:00,0.67455,0.67465,0.6745,0.67465,222399999.0
2007-09-03 17:43:00,0.67465,0.6747,0.6746,0.67465,439899998.0
2007-09-03 17:44:00,0.67465,0.6747,0.6746,0.6747,604800006.0
2007-09-03 17:45:00,0.6747,0.67475,0.67465,0.67465,768200009.0
2007-09-03 17:46:00,0.6747,0.6747,0.67455,0.67455,677099999.0
2007-09-03 17:47:00,0.67455,0.6747,0.67455,0.6746,592800003.0
2007-09-03 17:48:00,0.6746,0.67465,0.6746,0.67465,385999995.0
2007-09-03 17:49:00,0.6746,0.6747,0.6746,0.6747,113899998.0
2007-09-03 17:50:00,0.6747,0.67475,0.67465,0.67475,47200000.0
2007-09-03 17:51:00,0.67475,0.67475,0.6746,0.6746,80200001.0
2007-09-03 17:52:00,0.6746,0.67465,0.67455,0.67455,70400000.0
2007-09-03 17:53:00,0.67455,0.67465,0.67455,0.67465,30800000.0
2007-09-03 17:54:00,0.6746,0.6746,0.6746,0.6746,204700004.0
2007-09-03 17:55:00,0.6746,0.6746,0.67445,0.6745,594799998.0
2007-09-03 17:56:00,0.6745,0.6745,0.67445,0.6745,77200000.0
2007-09-03 17:57:00,0.6745,0.6745,0.67445,0.67445,6400000.0
2007-09-03 17:58:00,0.67445,0.67445,0.6744,0.6744,56000000.0
2007-09-03 17:59:00,0.67445,0.67455,0.6744,0.67455,92500000.0
2007-09-03 18:00:00,0.67455,0.6746,0.6744,0.67455,1734000020.0
2007-09-03 18:01:00,0.67455,0.6746,0.6744,0.6744,31200000.0
2007-09-03 18:02:00,0.67435,0.6745,0.67435,0.6745,388100005.0
2007-09-03 18:03:00,0.6745,0.6745,0.6744,0.6745,319400007.0
2007-09-03 18:04:00,0.6745,0.6745,0.6745,0.6745,193400000.0
2007-09-03 18:05:00,0.6745,0.6745,0.67435,0.6744,318700000.0
2007-09-03 18:06:00,0.6744,0.67445,0.6743,0.67435,674800002.0
2007-09-03 18:07:00,0.67435,0.6744,0.67435,0.6744,334200001.0
2007-09-03 18:08:00,0.67435,0.6744,0.67425,0.6743,1114699997.0
2007-09-03 18:09:00,0.67425,0.6746,0.67425,0.6745,537200001.0
2007-09-03 18:10:00,0.6745,0.6746,0.6744,0.6746,1254199995.0
2007-09-03 18:11:00,0.6746,0.6746,0.67445,0.6745,484399997.0
2007-09-03 18:12:00,0.6745,0.6746,0.6745,0.6746,450200002.0
2007-09-03 18:13:00,0.6746,0.6746,0.6745,0.6745,74800000.0
2007-09-03 18:14:00,0.6745,0.6745,0.67435,0.6744,130600000.0
2007-09-03 18:15:00,0.6744,0.67445,0.6744,0.67445,98000000.0
2007-09-03 18:16:00,0.67445,0.6745,0.6744,0.67445,54300001.0
2007-09-03 18:17:00,0.67445,0.6746,0.6744,0.67455,288399997.0
2007-09-03 18:18:00,0.67455,0.67465,0.6745,0.6746,288399997.0
2007-09-03 18:19:00,0.6746,0.6747,0.6745,0.6746,905799996.0
2007-09-03 18:20:00,0.6746,0.6747,0.6746,0.67465,91900000.0
2007-09-03 18:21:00,0.67465,0.67465,0.6746,0.67465,43299998.0
2007-09-03 18:22:00,0.67465,0.67465,0.6746,0.67465,61700000.0
2007-09-03 18:23:00,0.6746,0.67465,0.6746,0.6746,156900001.0
2007-09-03 18:24:00,0.6746,0.6746,0.6746,0.6746,155900002.0
2007-09-03 18:25:00,0.6746,0.6746,0.6746,0.6746,445199998.0
2007-09-03 18:26:00,0.6746,0.6746,0.6745,0.6746,333000002.0
2007-09-03 18:27:00,0.6746,0.6746,0.67455,0.6746,98000000.0
2007-09-03 18:28:00,0.6746,0.6746,0.67455,0.67455,12800000.0
2007-09-03 18:29:00,0.6746,0.6747,0.67455,0.6747,197800000.0
2007-09-03 18:30:00,0.6746,0.6747,0.67455,0.67465,337799998.0
2007-09-03 18:31:00,0.67465,0.67465,0.67455,0.6746,128200000.0
2007-09-03 18:32:00,0.6746,0.67465,0.67455,0.6746,138800000.0
2007-09-03 18:33:00,0.6747,0.6747,0.67455,0.6747,101000000.0
2007-09-03 18:34:00,0.6747,0.6747,0.6746,0.6746,53600000.0
2007-09-03 18:35:00,0.6746,0.6746,0.67455,0.67455,186200000.0
2007-09-03 18:36:00,0.67455,0.6747,0.67455,0.6747,32300000.0
2007-09-03 18:37:00,0.6747,0.6747,0.6747,0.6747,49200000.0
2007-09-03 18:38:00,0.6747,0.6747,0.6747,0.6747,24700000.0
2007-09-03 18:39:00,0.6747,0.6747,0.6747,0.6747,30400000.0
2007-09-03 18:40:00,0.6747,0.6747,0.6746,0.6747,144400000.0
2007-09-03 18:41:00,0.6747,0.6747,0.6746,0.6746,77699999.0
2007-09-03 18:42:00,0.6746,0.6747,0.6746,0.6747,75100000.0
2007-09-03 18:43:00,0.6747,0.6747,0.6747,0.6747,87600000.0
2007-09-03 18:44:00,0.6747,0.6747,0.6746,0.67465,119699997.0
2007-09-03 18:45:00,0.67465,0.6747,0.6746,0.67465,150499998.0
2007-09-03 18:46:00,0.6747,0.6747,0.67465,0.67465,17800000.0
2007-09-03 18:47:00,0.67465,0.67465,0.67465,0.67465,9100000.0
2007-09-03 18:48:00,0.67465,0.67465,0.6746,0.6746,23800000.0
2007-09-03 18:49:00,0.6746,0.6747,0.6746,0.6746,228600000.0
2007-09-03 18:50:00,0.6746,0.6746,0.67455,0.6746,80200000.0
2007-09-03 18:51:00,0.6746,0.6746,0.6746,0.6746,53900000.0
2007-09-03 18:52:00,0.6746,0.6746,0.6746,0.6746,62600000.0
2007-09-03 18:53:00,0.6746,0.6747,0.6746,0.67465,104800000.0
2007-09-03 18:54:00,0.67465,0.6747,0.6746,0.67465,150600000.0
2007-09-03 18:55:00,0.6746,0.67465,0.6746,0.6746,255200000.0
2007-09-03 18:56:00,0.6746,0.6746,0.67455,0.6746,173699995.0
2007-09-03 18:57:00,0.6746,0.6746,0.67455,0.67455,85600000.0
2007-09-03 18:58:00,0.67455,0.6747,0.67455,0.67465,305500000.0
2007-09-03 18:59:00,0.67465,0.67475,0.67455,0.6747,199299998.0
2007-09-03 19:00:00,0.6746,0.6747,0.6744,0.67465,224099998.0
2007-09-03 19:01:00,0.67465,0.67465,0.67465,0.67465,13200000.0
2007-09-03 19:02:00,0.67465,0.67465,0.6746,0.6746,24100000.0
2007-09-03 19:03:00,0.67465,0.6747,0.6745,0.6746,92600000.0
2007-09-03 19:04:00,0.67465,0.67465,0.67465,0.67465,5400000.0
2007-09-03 19:05:00,0.67465,0.67465,0.6744,0.6745,211800001.0
2007-09-03 19:06:00,0.6745,0.6746,0.6745,0.6746,134200004.0
2007-09-03 19:07:00,0.6746,0.6746,0.6744,0.6745,425599998.0
2007-09-03 19:08:00,0.6745,0.67455,0.6743,0.67445,817100004.0
2007-09-03 19:09:00,0.6745,0.6745,0.6745,0.6745,32900002.0
2007-09-03 19:10:00,0.6745,0.6745,0.6745,0.6745,32900002.0
2007-09-03 19:11:00,0.6745,0.6746,0.67445,0.67455,76900004.0
2007-09-03 19:12:00,0.67455,0.6746,0.6744,0.6744,115900002.0
2007-09-03 19:13:00,0.6744,0.6745,0.6742,0.6743,1156800030.0
2007-09-03 19:14:00,0.6743,0.6743,0.6742,0.6743,298200006.0
2007-09-03 19:15:00,0.6743,0.6743,0.6743,0.6743,538600011.0
2007-09-03 19:16:00,0.6743,0.6744,0.6743,0.6743,559000000.0
2007-09-03 19:17:00,0.6744,0.6744,0.6743,0.6744,546200009.0
2007-09-03 19:18:00,0.6744,0.6745,0.6744,0.6744,259700003.0
2007-09-03 19:19:00,0.6745,0.6745,0.6745,0.6745,151300002.0
2007-09-03 19:20:00,0.6745,0.6745,0.6742,0.6743,738299994.0
2007-09-03 19:21:00,0.6744,0.6744,0.6741,0.6742,358699999.0
2007-09-03 19:22:00,0.6742,0.6742,0.6742,0.6742,430699991.0
2007-09-03 19:23:00,0.6743,0.6744,0.6742,0.6743,520700013.0
2007-09-03 19:24:00,0.6743,0.6743,0.6743,0.6743,98100001.0
2007-09-03 19:25:00,0.67425,0.6743,0.6741,0.6742,151899999.0
2007-09-03 19:26:00,0.6742,0.6744,0.6742,0.6742,292000001.0
2007-09-03 19:27:00,0.6742,0.6742,0.6742,0.6742,91500000.0
2007-09-03 19:28:00,0.6742,0.6744,0.6742,0.6744,107600000.0
2007-09-03 19:29:00,0.6743,0.6743,0.6741,0.6742,449900003.0
2007-09-03 19:30:00,0.6742,0.6742,0.6742,0.6742,15900000.0
2007-09-03 19:31:00,0.67425,0.67425,0.6742,0.6742,1018900021.0
2007-09-03 19:32:00,0.6742,0.6742,0.6742,0.6742,27000000.0
2007-09-03 19:33:00,0.6742,0.6742,0.6742,0.6742,76500000.0
2007-09-03 19:34:00,0.6742,0.6743,0.6742,0.6743,184199998.0
2007-09-03 19:35:00,0.6742,0.6742,0.6741,0.6741,302800006.0
2007-09-03 19:36:00,0.6741,0.6742,0.6741,0.6741,226899998.0
2007-09-03 19:37:00,0.6741,0.6742,0.6741,0.6741,203800003.0
2007-09-03 19:38:00,0.6741,0.67425,0.6741,0.67425,153500002.0
2007-09-03 19:39:00,0.67425,0.67425,0.6741,0.6741,64900000.0
2007-09-03 19:40:00,0.6741,0.67425,0.67395,0.6741,434099990.0
2007-09-03 19:41:00,0.6742,0.6743,0.6741,0.6743,211099998.0
2007-09-03 19:42:00,0.6743,0.6743,0.6741,0.6742,399099999.0
2007-09-03 19:43:00,0.6742,0.6742,0.6741,0.6742,225800000.0
2007-09-03 19:44:00,0.6742,0.6742,0.6741,0.6741,270600002.0
2007-09-03 19:45:00,0.6741,0.6741,0.6741,0.6741,29700001.0
2007-09-03 19:46:00,0.6742,0.6743,0.6742,0.6742,524200000.0
2007-09-03 19:47:00,0.6741,0.6743,0.6741,0.6743,180600002.0
2007-09-03 19:48:00,0.6743,0.6744,0.6742,0.6743,654800002.0
2007-09-03 19:49:00,0.67425,0.6744,0.6742,0.6744,218400001.0
2007-09-03 19:50:00,0.6744,0.6744,0.6742,0.67435,296500008.0
2007-09-03 19:51:00,0.6743,0.6743,0.6742,0.6742,200099999.0
2007-09-03 19:52:00,0.6743,0.6743,0.6743,0.6743,107600000.0
2007-09-03 19:53:00,0.6743,0.6743,0.6743,0.6743,276500001.0
2007-09-03 19:54:00,0.6743,0.6743,0.6742,0.67425,427599995.0
2007-09-03 19:55:00,0.67425,0.6743,0.67425,0.6743,66400000.0
2007-09-03 19:56:00,0.6743,0.6743,0.67425,0.67425,99200000.0
2007-09-03 19:57:00,0.67425,0.6743,0.67425,0.6743,97599997.0
2007-09-03 19:58:00,0.6743,0.6743,0.6743,0.6743,32000000.0
2007-09-03 19:59:00,0.6743,0.6743,0.6743,0.6743,40800000.0
2007-09-03 20:00:00,0.6743,0.6743,0.6743,0.6743,16000000.0
2007-09-03 20:01:00,0.6743,0.6743,0.6743,0.6743,32000000.0
2007-09-03 20:02:00,0.6743,0.6743,0.6743,0.6743,58400000.0
2007-09-03 20:03:00,0.6743,0.6743,0.6742,0.6742,344099995.0
2007-09-03 20:04:00,0.6742,0.6743,0.6741,0.6742,510000000.0
2007-09-03 20:05:00,0.6742,0.6742,0.6742,0.6742,84900000.0
2007-09-03 20:06:00,0.6742,0.6742,0.6742,0.6742,114200000.0
2007-09-03 20:07:00,0.67412,0.67429,0.67408,0.67408,887999986.0
2007-09-03 20:08:00,0.6743,0.6743,0.6743,0.6743,50400000.0
2007-09-03 20:09:00,0.6743,0.6743,0.67425,0.67425,84999998.0
2007-09-03 20:10:00,0.6743,0.6743,0.6743,0.6743,74400000.0
2007-09-03 20:11:00,0.6743,0.6743,0.6743,0.6743,16000000.0
2007-09-03 20:12:00,0.6743,0.6744,0.6742,0.6744,168100001.0
2007-09-03 20:13:00,0.6744,0.6744,0.67435,0.67435,75800000.0
2007-09-03 20:14:00,0.6744,0.6744,0.67435,0.67435,38399999.0
2007-09-03 20:15:00,0.6744,0.6744,0.6744,0.6744,16000000.0
2007-09-03 20:16:00,0.6744,0.6744,0.6744,0.6744,65600000.0
2007-09-03 20:17:00,0.6744,0.6744,0.6744,0.6744,32000000.0
2007-09-03 20:18:00,0.6744,0.6744,0.6744,0.6744,58400000.0
2007-09-03 20:19:00,0.6744,0.6744,0.6744,0.6744,48000000.0
2007-09-03 20:20:00,0.6744,0.6744,0.6744,0.6744,49600000.0
2007-09-03 20:21:00,0.6744,0.6744,0.6744,0.6744,65600000.0
2007-09-03 20:22:00,0.6744,0.6744,0.67435,0.67435,83299998.0
2007-09-03 20:23:00,0.6744,0.6744,0.6744,0.6744,48000000.0
2007-09-03 20:24:00,0.6744,0.6744,0.6744,0.6744,40800000.0
2007-09-03 20:25:00,0.6744,0.6744,0.6744,0.6744,61600000.0
2007-09-03 20:26:00,0.6744,0.6744,0.67435,0.67435,68799999.0
2007-09-03 20:27:00,0.6744,0.6744,0.6744,0.6744,68800000.0
2007-09-03 20:28:00,0.6744,0.6744,0.6744,0.6744,84800000.0
2007-09-03 20:29:00,0.67445,0.67445,0.6743,0.6743,70600000.0
2007-09-03 20:30:00,0.6744,0.6744,0.6744,0.6744,80000000.0
2007-09-03 20:31:00,0.6744,0.6744,0.6744,0.6744,83200000.0
2007-09-03 20:32:00,0.6744,0.6744,0.6741,0.6742,359699999.0
2007-09-03 20:33:00,0.6742,0.67435,0.6742,0.67435,16900000.0
2007-09-03 20:34:00,0.67435,0.67435,0.67435,0.67435,12800000.0
2007-09-03 20:35:00,0.67435,0.67435,0.6742,0.6742,53400001.0
2007-09-03 20:36:00,0.6742,0.6742,0.6742,0.6742,81300000.0
2007-09-03 20:37:00,0.67422,0.67426,0.67412,0.67422,779000007.0
2007-09-03 20:38:00,0.6742,0.6742,0.6742,0.6742,53399999.0
2007-09-03 20:39:00,0.6742,0.67435,0.6742,0.67435,69300002.0
2007-09-03 20:40:00,0.67435,0.67435,0.67435,0.67435,4800000.0
2007-09-03 20:41:00,0.67435,0.67435,0.67435,0.67435,4800000.0
2007-09-03 20:42:00,0.67435,0.67435,0.6743,0.6743,99599999.0
2007-09-03 20:43:00,0.67435,0.67435,0.6743,0.6743,47899999.0
2007-09-03 20:44:00,0.67435,0.6744,0.6742,0.6742,65899999.0
2007-09-03 20:45:00,0.6742,0.6742,0.6742,0.6742,46200000.0
2007-09-03 20:46:00,0.67431,0.67431,0.67414,0.6742,482600006.0
2007-09-03 20:47:00,0.6743,0.6744,0.6743,0.6744,20800000.0
2007-09-03 20:48:00,0.6744,0.6744,0.6744,0.6744,4000000.0
2007-09-03 20:49:00,0.6744,0.6744,0.6743,0.6744,47100000.0
2007-09-03 20:50:00,0.6744,0.6744,0.67435,0.6744,104099999.0
2007-09-03 20:51:00,0.6744,0.6744,0.6744,0.6744,24800000.0
2007-09-03 20:52:00,0.67435,0.6744,0.67435,0.6744,48799999.0
2007-09-03 20:53:00,0.6744,0.6744,0.6743,0.6743,84300000.0
2007-09-03 20:54:00,0.6743,0.6743,0.6743,0.6743,42600000.0
2007-09-03 20:55:00,0.6744,0.6746,0.6744,0.6746,155100001.0
2007-09-03 20:56:00,0.6746,0.6746,0.67455,0.6746,59500000.0
2007-09-03 20:57:00,0.6746,0.6746,0.67455,0.6746,33300000.0
2007-09-03 20:58:00,0.6746,0.6746,0.6744,0.6744,355900000.0
2007-09-03 20:59:00,0.6744,0.6745,0.6744,0.6745,118200000.0
2007-09-03 21:00:00,0.6745,0.6745,0.6743,0.6745,280300000.0
2007-09-03 21:01:00,0.6745,0.6745,0.6744,0.6745,130500000.0
2007-09-03 21:02:00,0.6745,0.6746,0.6744,0.6746,188200000.0
2007-09-03 21:03:00,0.6746,0.6746,0.6746,0.6746,58700000.0
2007-09-03 21:04:00,0.6746,0.6746,0.6746,0.6746,54700000.0
2007-09-03 21:05:00,0.67455,0.6746,0.6744,0.6745,549400001.0
2007-09-03 21:06:00,0.6745,0.6747,0.6744,0.6744,426799995.0
2007-09-03 21:07:00,0.6745,0.6745,0.6742,0.67435,231800002.0
2007-09-03 21:08:00,0.6744,0.6745,0.6742,0.6745,439000007.0
2007-09-03 21:09:00,0.6745,0.6746,0.6744,0.6746,153799998.0
2007-09-03 21:10:00,0.67451,0.67451,0.67413,0.67416,1080199996.0
2007-09-03 21:11:00,0.6746,0.6746,0.67455,0.67455,44000000.0
2007-09-03 21:12:00,0.67452,0.67463,0.67442,0.67453,863300009.0
2007-09-03 21:13:00,0.6746,0.67465,0.6745,0.6746,96700000.0
2007-09-03 21:14:00,0.6745,0.6746,0.6744,0.67455,172599998.0
2007-09-03 21:15:00,0.67455,0.67455,0.6743,0.67455,183200002.0
2007-09-03 21:16:00,0.6744,0.6746,0.6744,0.6746,186500003.0
2007-09-03 21:17:00,0.6746,0.6746,0.6745,0.6745,85399998.0
2007-09-03 21:18:00,0.6746,0.6746,0.6745,0.6745,186699997.0
2007-09-03 21:19:00,0.6745,0.6746,0.6745,0.6745,246500000.0
2007-09-03 21:20:00,0.6745,0.6745,0.6744,0.6745,346700006.0
2007-09-03 21:21:00,0.6745,0.6745,0.6744,0.6745,368500012.0
2007-09-03 21:22:00,0.67454,0.67454,0.67434,0.67443,299200003.0
2007-09-03 21:23:00,0.6745,0.6746,0.6745,0.6745,393100002.0
2007-09-03 21:24:00,0.6745,0.6746,0.6744,0.6744,580400010.0
2007-09-03 21:25:00,0.6744,0.6745,0.6744,0.6744,387100008.0
2007-09-03 21:26:00,0.6744,0.6745,0.6744,0.6745,302900004.0
2007-09-03 21:27:00,0.6744,0.6745,0.6744,0.6745,80900000.0
2007-09-03 21:28:00,0.6745,0.6745,0.6745,0.6745,27900000.0
2007-09-03 21:29:00,0.6745,0.6745,0.6744,0.6745,367999997.0
2007-09-03 21:30:00,0.67443,0.67459,0.67435,0.67455,634399998.0
2007-09-03 21:31:00,0.6745,0.6746,0.6745,0.6745,133400002.0
2007-09-03 21:32:00,0.6745,0.6746,0.6744,0.67445,1339900011.0
2007-09-03 21:33:00,0.67445,0.6747,0.6744,0.6747,500299999.0
2007-09-03 21:34:00,0.6747,0.6747,0.6746,0.67465,129899998.0
2007-09-03 21:35:00,0.6746,0.6747,0.6744,0.6744,611900003.0
2007-09-03 21:36:00,0.6745,0.6747,0.6745,0.67465,287299996.0
2007-09-03 21:37:00,0.6746,0.6747,0.6745,0.67465,460199992.0
2007-09-03 21:38:00,0.6745,0.67465,0.6745,0.67465,208100002.0
2007-09-03 21:39:00,0.67465,0.6747,0.67465,0.67465,52000000.0
2007-09-03 21:40:00,0.67465,0.67475,0.6746,0.6747,200899999.0
2007-09-03 21:41:00,0.6747,0.6747,0.67455,0.67465,278999998.0
2007-09-03 21:42:00,0.67465,0.67465,0.6744,0.67455,519299997.0
2007-09-03 21:43:00,0.6746,0.6747,0.6745,0.67465,619000004.0
2007-09-03 21:44:00,0.67465,0.6747,0.6745,0.6745,501500003.0
2007-09-03 21:45:00,0.6745,0.6745,0.6744,0.6745,108200002.0
2007-09-03 21:46:00,0.6745,0.6747,0.6745,0.67465,799000006.0
2007-09-03 21:47:00,0.67465,0.6747,0.6746,0.6746,167300000.0
2007-09-03 21:48:00,0.6746,0.67475,0.6746,0.67475,375199988.0
2007-09-03 21:49:00,0.67475,0.67475,0.6745,0.6747,497700000.0
2007-09-03 21:50:00,0.6747,0.67475,0.6746,0.6746,577499997.0
2007-09-03 21:51:00,0.6746,0.6746,0.6745,0.6746,141200001.0
2007-09-03 21:52:00,0.6746,0.6746,0.6745,0.6745,157499999.0
2007-09-03 21:53:00,0.67455,0.67455,0.6741,0.67437,1046599995.0
2007-09-03 21:54:00,0.6746,0.67475,0.67445,0.67445,754599998.0
2007-09-03 21:55:00,0.67445,0.67465,0.6743,0.6743,721199992.0
2007-09-03 21:56:00,0.6744,0.6746,0.6743,0.6746,1301700029.0
2007-09-03 21:57:00,0.6746,0.6746,0.6744,0.6745,1435800003.0
2007-09-03 21:58:00,0.67455,0.6746,0.6744,0.6744,416600001.0
2007-09-03 21:59:00,0.6744,0.6747,0.6744,0.6747,125899997.0
2007-09-03 22:00:00,0.6746,0.6747,0.6746,0.6747,92800004.0
2007-09-03 22:01:00,0.6746,0.6747,0.6746,0.6747,69900002.0
2007-09-03 22:02:00,0.6747,0.6748,0.67435,0.67435,410700000.0
2007-09-03 22:03:00,0.6744,0.6747,0.6741,0.6742,652099997.0
2007-09-03 22:04:00,0.6743,0.6745,0.6741,0.67425,445999997.0
2007-09-03 22:05:00,0.67425,0.6744,0.67425,0.6743,55900000.0
2007-09-03 22:06:00,0.6743,0.6743,0.6743,0.6743,171700002.0
2007-09-03 22:07:00,0.6743,0.6743,0.6742,0.6742,452400000.0
2007-09-03 22:08:00,0.6742,0.6742,0.674,0.6742,349999997.0
2007-09-03 22:09:00,0.6742,0.6742,0.6741,0.6741,130600000.0
2007-09-03 22:10:00,0.6742,0.6742,0.674,0.6741,323200001.0
2007-09-03 22:11:00,0.6741,0.6742,0.6741,0.6742,463800000.0
2007-09-03 22:12:00,0.6742,0.6743,0.6741,0.6743,510600004.0
2007-09-03 22:13:00,0.6743,0.6743,0.6743,0.6743,73800000.0
2007-09-03 22:14:00,0.6743,0.6744,0.6743,0.6743,231700003.0
2007-09-03 22:15:00,0.6743,0.6745,0.6743,0.6744,355000001.0
2007-09-03 22:16:00,0.6744,0.6745,0.6744,0.67445,318900000.0
2007-09-03 22:17:00,0.67445,0.6745,0.67445,0.67445,260800000.0
2007-09-03 22:18:00,0.67445,0.6745,0.6744,0.6745,365800000.0
2007-09-03 22:19:00,0.6745,0.6745,0.6744,0.6745,470000000.0
2007-09-03 22:20:00,0.6744,0.6744,0.6743,0.6744,98399998.0
2007-09-03 22:21:00,0.6744,0.6745,0.6743,0.6745,219399999.0
2007-09-03 22:22:00,0.6745,0.6746,0.6745,0.6746,44600000.0
2007-09-03 22:23:00,0.6746,0.6746,0.6743,0.6744,877099983.0
2007-09-03 22:24:00,0.6744,0.6745,0.6744,0.6745,690899995.0
2007-09-03 22:25:00,0.67445,0.6745,0.6744,0.67445,255600001.0
2007-09-03 22:26:00,0.67445,0.67445,0.6743,0.6744,786199985.0
2007-09-03 22:27:00,0.6744,0.6745,0.6744,0.6745,269400008.0
2007-09-03 22:28:00,0.6745,0.6745,0.67435,0.67435,526000005.0
2007-09-03 22:29:00,0.6744,0.6745,0.6744,0.6744,448799997.0
2007-09-03 22:30:00,0.6744,0.6745,0.6743,0.6744,318000000.0
2007-09-03 22:31:00,0.6743,0.67445,0.6743,0.6744,147100000.0
2007-09-03 22:32:00,0.67445,0.67445,0.6743,0.67445,13000000.0
2007-09-03 22:33:00,0.6743,0.6745,0.6743,0.6745,19000000.0
2007-09-03 22:34:00,0.6745,0.6745,0.67445,0.67445,90400001.0
2007-09-03 22:35:00,0.6745,0.6745,0.67445,0.6745,41600001.0
2007-09-03 22:36:00,0.67446,0.67446,0.67431,0.67435,87500000.0
2007-09-03 22:37:00,0.6745,0.6745,0.6745,0.6745,64000000.0
2007-09-03 22:38:00,0.6745,0.6745,0.6745,0.6745,32000000.0
2007-09-03 22:39:00,0.6745,0.6746,0.6744,0.6745,294699996.0
2007-09-03 22:40:00,0.6745,0.6745,0.6745,0.6745,79999999.0
2007-09-03 22:41:00,0.6745,0.6745,0.6744,0.6745,175699995.0
2007-09-03 22:42:00,0.6745,0.6745,0.6743,0.67445,257499999.0
2007-09-03 22:43:00,0.6745,0.6745,0.6744,0.6744,190300001.0
2007-09-03 22:44:00,0.6744,0.6745,0.6744,0.6745,89000000.0
2007-09-03 22:45:00,0.6745,0.67455,0.6745,0.67455,42400000.0
2007-09-03 22:46:00,0.6746,0.6746,0.6745,0.6745,92700000.0
2007-09-03 22:47:00,0.67455,0.67455,0.6745,0.6745,60000000.0
2007-09-03 22:48:00,0.67455,0.6746,0.6745,0.67455,36000000.0
2007-09-03 22:49:00,0.6746,0.6746,0.67445,0.67445,84199999.0
2007-09-03 22:50:00,0.6745,0.6745,0.6745,0.6745,42400000.0
2007-09-03 22:51:00,0.6745,0.67455,0.6744,0.6744,133300000.0
2007-09-03 22:52:00,0.6744,0.6746,0.6744,0.6745,90799998.0
2007-09-03 22:53:00,0.6744,0.6746,0.6744,0.6746,162299995.0
2007-09-03 22:54:00,0.6746,0.6746,0.6745,0.67455,69000000.0
2007-09-03 22:55:00,0.6746,0.67465,0.6745,0.67465,226200002.0
2007-09-03 22:56:00,0.67465,0.6748,0.6746,0.6747,180799999.0
2007-09-03 22:57:00,0.67465,0.6748,0.67465,0.6747,247000003.0
2007-09-03 22:58:00,0.6747,0.6748,0.6747,0.6747,193200000.0
2007-09-03 22:59:00,0.6747,0.67495,0.6747,0.6748,185199999.0
2007-09-03 23:00:00,0.6748,0.67495,0.6748,0.6748,248200000.0
2007-09-03 23:01:00,0.6748,0.6749,0.67465,0.6749,53600000.0
2007-09-03 23:02:00,0.67485,0.67485,0.6746,0.6746,150399999.0
2007-09-03 23:03:00,0.67465,0.6747,0.67465,0.6747,68800000.0
2007-09-03 23:04:00,0.6747,0.6747,0.6745,0.6745,184499999.0
2007-09-03 23:05:00,0.6746,0.6747,0.6745,0.6747,170900000.0
2007-09-03 23:06:00,0.6747,0.6747,0.6745,0.6746,335899996.0
2007-09-03 23:07:00,0.6746,0.6747,0.6746,0.6747,379499998.0
2007-09-03 23:08:00,0.6747,0.6748,0.6745,0.6748,283500006.0
2007-09-03 23:09:00,0.6748,0.6748,0.6744,0.6746,511900000.0
2007-09-03 23:10:00,0.6746,0.67465,0.6744,0.6746,209499998.0
2007-09-03 23:11:00,0.6746,0.6746,0.6745,0.6746,284700000.0
2007-09-03 23:12:00,0.6747,0.6747,0.6746,0.6746,564599986.0
2007-09-03 23:13:00,0.6746,0.67475,0.6746,0.67475,96400000.0
2007-09-03 23:14:00,0.6748,0.6748,0.6741,0.6746,274400001.0
2007-09-03 23:15:00,0.6746,0.6748,0.6746,0.6748,147200001.0
2007-09-03 23:16:00,0.6747,0.6748,0.6747,0.6748,224300001.0
2007-09-03 23:17:00,0.6747,0.6747,0.6746,0.6747,336600003.0
2007-09-03 23:18:00,0.6746,0.6746,0.6746,0.6746,33700001.0
2007-09-03 23:19:00,0.6746,0.6747,0.6746,0.6746,118500000.0
2007-09-03 23:20:00,0.6747,0.6748,0.6747,0.6747,266899995.0
2007-09-03 23:21:00,0.6747,0.6747,0.6747,0.6747,54899997.0
2007-09-03 23:22:00,0.6747,0.6747,0.6746,0.6746,376199990.0
2007-09-03 23:23:00,0.6746,0.6746,0.6745,0.6745,390700000.0
2007-09-03 23:24:00,0.6746,0.6747,0.6746,0.6747,223599995.0
2007-09-03 23:25:00,0.6747,0.6747,0.67465,0.67465,40800000.0
2007-09-03 23:26:00,0.67465,0.6747,0.6746,0.6746,72800002.0
2007-09-03 23:27:00,0.67465,0.6747,0.6745,0.6746,107900001.0
2007-09-03 23:28:00,0.6746,0.6746,0.6746,0.6746,48200000.0
2007-09-03 23:29:00,0.6746,0.6748,0.6746,0.6748,249400000.0
2007-09-03 23:30:00,0.6748,0.6748,0.67475,0.6748,21000000.0
2007-09-03 23:31:00,0.6748,0.6748,0.6748,0.6748,32000000.0
2007-09-03 23:32:00,0.6748,0.6748,0.6748,0.6748,8000000.0
2007-09-03 23:33:00,0.6748,0.6748,0.67475,0.67475,42200000.0
2007-09-03 23:34:00,0.6748,0.6748,0.6746,0.67465,644999999.0
2007-09-03 23:35:00,0.6746,0.6747,0.6745,0.6746,542999997.0
2007-09-03 23:36:00,0.6747,0.6747,0.6746,0.6746,190099998.0
2007-09-03 23:37:00,0.6746,0.67475,0.6745,0.67475,505500001.0
2007-09-03 23:38:00,0.67475,0.6748,0.6745,0.6747,1300499985.0
2007-09-03 23:39:00,0.6747,0.6747,0.6745,0.6746,510700011.0
2007-09-03 23:40:00,0.6747,0.6747,0.6746,0.6746,75900000.0
2007-09-03 23:41:00,0.6747,0.6747,0.6746,0.6746,60000000.0
2007-09-03 23:42:00,0.6746,0.6746,0.6745,0.6745,131200000.0
2007-09-03 23:43:00,0.6745,0.6746,0.67445,0.67445,531199987.0
2007-09-03 23:44:00,0.6745,0.6746,0.6745,0.6745,78600001.0
2007-09-03 23:45:00,0.6745,0.6745,0.6745,0.6745,33800000.0
2007-09-03 23:46:00,0.6745,0.6745,0.6745,0.6745,32200000.0
2007-09-03 23:47:00,0.6746,0.6746,0.6746,0.6746,23900000.0
2007-09-03 23:48:00,0.6746,0.6746,0.6746,0.6746,63800000.0
2007-09-03 23:49:00,0.6747,0.6747,0.6746,0.6746,31200000.0
2007-09-03 23:50:00,0.6746,0.6746,0.6746,0.6746,20000000.0
2007-09-03 23:51:00,0.6746,0.6747,0.6746,0.6746,156500006.0
2007-09-03 23:52:00,0.6746,0.6747,0.6746,0.6747,404800015.0
2007-09-03 23:53:00,0.6746,0.6748,0.6746,0.6746,184700004.0
2007-09-03 23:54:00,0.6746,0.6746,0.6746,0.6746,31799999.0
2007-09-03 23:55:00,0.6747,0.675,0.6745,0.6746,369099998.0
2007-09-03 23:56:00,0.6747,0.6747,0.6746,0.6747,79700000.0
2007-09-03 23:57:00,0.67463,0.67465,0.67455,0.67465,946400011.0
2007-09-03 23:58:00,0.6747,0.6747,0.6747,0.6747,8000000.0
2007-09-03 23:59:00,0.6748,0.6749,0.6747,0.6749,412800005.0
2007-09-04 00:00:00,0.6747,0.6749,0.6747,0.67475,412800005.0
2007-09-04 00:01:00,0.6747,0.6748,0.6747,0.67475,361000012.0
2007-09-04 00:02:00,0.6748,0.6748,0.6747,0.6747,86500000.0
2007-09-04 00:03:00,0.67465,0.6747,0.67455,0.67455,279799998.0
2007-09-04 00:04:00,0.6746,0.6746,0.6745,0.6746,381799999.0
2007-09-04 00:05:00,0.6746,0.6746,0.6746,0.6746,4000000.0
2007-09-04 00:06:00,0.6746,0.6746,0.6746,0.6746,24000000.0
2007-09-04 00:07:00,0.6746,0.6748,0.6746,0.67475,241199999.0
2007-09-04 00:08:00,0.6748,0.6748,0.6748,0.6748,231200000.0
2007-09-04 00:09:00,0.6748,0.6748,0.6748,0.6748,172100000.0
2007-09-04 00:10:00,0.67475,0.6749,0.67475,0.6749,482499993.0
2007-09-04 00:11:00,0.6749,0.6749,0.6749,0.6749,4000000.0
2007-09-04 00:12:00,0.6749,0.6749,0.6749,0.6749,4000000.0
2007-09-04 00:13:00,0.6749,0.675,0.6748,0.6748,546400001.0
2007-09-04 00:14:00,0.6748,0.6749,0.6748,0.6749,85600000.0
2007-09-04 00:15:00,0.6748,0.675,0.6747,0.6749,380900002.0
2007-09-04 00:16:00,0.6749,0.67495,0.67485,0.67495,419400009.0
2007-09-04 00:17:00,0.67495,0.67495,0.6749,0.67495,123600002.0
2007-09-04 00:18:00,0.67495,0.675,0.6748,0.67495,107500000.0
2007-09-04 00:19:00,0.67495,0.675,0.67495,0.67495,105600000.0
2007-09-04 00:20:00,0.67495,0.67495,0.67485,0.67495,403299999.0
2007-09-04 00:21:00,0.67495,0.67495,0.6749,0.6749,4700000.0
2007-09-04 00:22:00,0.6749,0.67495,0.67475,0.67475,479500003.0
2007-09-04 00:23:00,0.67475,0.67485,0.6746,0.67485,782999997.0
2007-09-04 00:24:00,0.6748,0.675,0.6748,0.67495,389800002.0
2007-09-04 00:25:00,0.6749,0.67495,0.6748,0.6748,204800000.0
2007-09-04 00:26:00,0.6748,0.67485,0.6747,0.67485,197800001.0
2007-09-04 00:27:00,0.67485,0.67485,0.6747,0.6748,195499997.0
2007-09-04 00:28:00,0.6749,0.6749,0.67485,0.67485,28100000.0
2007-09-04 00:29:00,0.67485,0.6749,0.67485,0.6749,20700000.0
2007-09-04 00:30:00,0.6749,0.675,0.6749,0.67495,92000000.0
2007-09-04 00:31:00,0.67495,0.67505,0.6748,0.675,385899999.0
2007-09-04 00:32:00,0.67495,0.67495,0.67485,0.6749,231000000.0
2007-09-04 00:33:00,0.6749,0.6749,0.6749,0.6749,31700000.0
2007-09-04 00:34:00,0.6749,0.6749,0.6749,0.6749,30300000.0
2007-09-04 00:35:00,0.6749,0.6749,0.6749,0.6749,30300000.0
2007-09-04 00:36:00,0.6749,0.6749,0.6749,0.6749,35700000.0
2007-09-04 00:37:00,0.6749,0.6749,0.67485,0.6749,109300000.0
2007-09-04 00:38:00,0.675,0.675,0.6749,0.675,226300000.0
2007-09-04 00:39:00,0.675,0.675,0.67485,0.6749,258100000.0
2007-09-04 00:40:00,0.6749,0.67495,0.6748,0.67495,138899998.0
2007-09-04 00:41:00,0.67495,0.675,0.6749,0.675,315200003.0
2007-09-04 00:42:00,0.67495,0.675,0.6749,0.675,160500001.0
2007-09-04 00:43:00,0.6749,0.675,0.6749,0.67495,70600000.0
2007-09-04 00:44:00,0.67495,0.675,0.67495,0.67495,27100000.0
2007-09-04 00:45:00,0.67495,0.675,0.67495,0.67495,22000000.0
2007-09-04 00:46:00,0.67495,0.67495,0.67495,0.67495,9300000.0
2007-09-04 00:47:00,0.67495,0.67495,0.6747,0.67485,170300000.0
2007-09-04 00:48:00,0.67485,0.67485,0.67475,0.6748,17300000.0
2007-09-04 00:49:00,0.6748,0.67485,0.6748,0.6748,28000000.0
2007-09-04 00:50:00,0.6748,0.6748,0.6748,0.6748,49700000.0
2007-09-04 00:51:00,0.6748,0.6748,0.6748,0.6748,11200000.0
2007-09-04 00:52:00,0.6748,0.6748,0.6748,0.6748,8700000.0
2007-09-04 00:53:00,0.6748,0.6748,0.6748,0.6748,8500000.0
2007-09-04 00:54:00,0.6748,0.6748,0.6747,0.6747,124000002.0
2007-09-04 00:55:00,0.67475,0.67475,0.67465,0.67475,457200000.0
2007-09-04 00:56:00,0.67475,0.67475,0.6746,0.6746,682700002.0
2007-09-04 00:57:00,0.6746,0.67475,0.6746,0.67475,243900002.0
2007-09-04 00:58:00,0.6748,0.6748,0.6747,0.67475,264999997.0
2007-09-04 00:59:00,0.67475,0.67475,0.67475,0.67475,5400000.0
2007-09-04 01:00:00,0.67475,0.6748,0.6747,0.6747,150699999.0
2007-09-04 01:01:00,0.67475,0.67485,0.67475,0.6748,609700001.0
2007-09-04 01:02:00,0.6748,0.6748,0.6747,0.67475,330200001.0
2007-09-04 01:03:00,0.67475,0.6748,0.6747,0.6747,1262199995.0
2007-09-04 01:04:00,0.6747,0.6747,0.6747,0.6747,188199998.0
2007-09-04 01:05:00,0.6747,0.6747,0.6747,0.6747,87400000.0
2007-09-04 01:06:00,0.6747,0.6747,0.6747,0.6747,149300000.0
2007-09-04 01:07:00,0.67465,0.67465,0.67465,0.67465,23299999.0
2007-09-04 01:08:00,0.6747,0.6747,0.6747,0.6747,58000000.0
2007-09-04 01:09:00,0.6747,0.6748,0.6747,0.6748,297099998.0
2007-09-04 01:10:00,0.6748,0.6748,0.6746,0.67475,438600001.0
2007-09-04 01:11:00,0.6748,0.67485,0.6745,0.6746,451599999.0
2007-09-04 01:12:00,0.6746,0.6746,0.67455,0.6746,55600000.0
2007-09-04 01:13:00,0.6746,0.6748,0.6746,0.6748,63100000.0
2007-09-04 01:14:00,0.6748,0.6748,0.6748,0.6748,41600000.0
2007-09-04 01:15:00,0.6748,0.6748,0.6746,0.6746,181299999.0
2007-09-04 01:16:00,0.6746,0.6747,0.6746,0.67465,239499999.0
2007-09-04 01:17:00,0.67465,0.6747,0.67465,0.6747,184800004.0
2007-09-04 01:18:00,0.6747,0.67475,0.6747,0.67475,400800000.0
2007-09-04 01:19:00,0.67475,0.6748,0.67475,0.67475,135200000.0
2007-09-04 01:20:00,0.6748,0.6749,0.6747,0.67485,725100001.0
2007-09-04 01:21:00,0.6749,0.6749,0.6747,0.6749,649600001.0
2007-09-04 01:22:00,0.6749,0.6749,0.6746,0.6748,552599991.0
2007-09-04 01:23:00,0.6748,0.6748,0.6746,0.6747,321400000.0
2007-09-04 01:24:00,0.6747,0.6748,0.6747,0.67475,174699998.0
2007-09-04 01:25:00,0.6748,0.6748,0.6747,0.6748,198000003.0
2007-09-04 01:26:00,0.6748,0.67485,0.67475,0.67485,193400000.0
2007-09-04 01:27:00,0.67485,0.67485,0.6746,0.6748,891199989.0
2007-09-04 01:28:00,0.6748,0.6748,0.67475,0.67475,112700000.0
2007-09-04 01:29:00,0.67475,0.67475,0.67475,0.67475,1600000.0
2007-09-04 01:30:00,0.6748,0.6748,0.67475,0.67475,94100000.0
2007-09-04 01:31:00,0.67475,0.6748,0.6747,0.6748,286199998.0
2007-09-04 01:32:00,0.6748,0.67495,0.67475,0.67495,510600003.0
2007-09-04 01:33:00,0.6749,0.6749,0.67475,0.67475,328000000.0
2007-09-04 01:34:00,0.6748,0.6748,0.6748,0.6748,164000004.0
2007-09-04 01:35:00,0.6748,0.6748,0.67475,0.67475,152900000.0
2007-09-04 01:36:00,0.6748,0.67485,0.67475,0.6748,342499998.0
2007-09-04 01:37:00,0.67475,0.67485,0.67475,0.67485,125499997.0
2007-09-04 01:38:00,0.67485,0.67485,0.67485,0.67485,3200000.0
2007-09-04 01:39:00,0.67485,0.67485,0.67475,0.6748,287500000.0
2007-09-04 01:40:00,0.67485,0.67485,0.6748,0.67485,333600002.0
2007-09-04 01:41:00,0.67485,0.6749,0.67485,0.67485,127200000.0
2007-09-04 01:42:00,0.6749,0.6749,0.67485,0.6749,72000000.0
2007-09-04 01:43:00,0.6749,0.6749,0.6749,0.6749,76800000.0
2007-09-04 01:44:00,0.6749,0.6749,0.67475,0.6748,319599998.0
2007-09-04 01:45:00,0.67475,0.6749,0.67475,0.6749,542200000.0
2007-09-04 01:46:00,0.6749,0.6749,0.6748,0.6748,229400001.0
2007-09-04 01:47:00,0.6748,0.6748,0.6748,0.6748,135899998.0
2007-09-04 01:48:00,0.6748,0.6749,0.6748,0.6748,299000001.0
2007-09-04 01:49:00,0.6748,0.6748,0.6748,0.6748,51200000.0
2007-09-04 01:50:00,0.6748,0.6748,0.67475,0.6748,82000000.0
2007-09-04 01:51:00,0.6748,0.67495,0.67475,0.6748,511000007.0
2007-09-04 01:52:00,0.6749,0.67495,0.67475,0.67485,410700002.0
2007-09-04 01:53:00,0.67485,0.67485,0.67485,0.67485,19200000.0
2007-09-04 01:54:00,0.67485,0.67485,0.6748,0.67485,117599998.0
2007-09-04 01:55:00,0.67485,0.6749,0.6748,0.67485,540800006.0
2007-09-04 01:56:00,0.6748,0.6749,0.67475,0.6748,314900007.0
2007-09-04 01:57:00,0.6748,0.6749,0.6748,0.67485,199999996.0
2007-09-04 01:58:00,0.67485,0.67485,0.67475,0.6748,140799998.0
2007-09-04 01:59:00,0.6748,0.6748,0.67475,0.6748,325100007.0
2007-09-04 02:00:00,0.6748,0.6748,0.67475,0.67475,517800012.0
2007-09-04 02:01:00,0.67475,0.6748,0.6747,0.67475,961800011.0
2007-09-04 02:02:00,0.67475,0.67475,0.6747,0.67475,189600003.0
2007-09-04 02:03:00,0.67475,0.6748,0.67475,0.6748,399500000.0
2007-09-04 02:04:00,0.6748,0.6748,0.6748,0.6748,319600002.0
2007-09-04 02:05:00,0.6748,0.6748,0.67475,0.6748,464399998.0
2007-09-04 02:06:00,0.6748,0.6748,0.67475,0.67475,139200000.0
2007-09-04 02:07:00,0.67475,0.6748,0.67475,0.6748,79200000.0
2007-09-04 02:08:00,0.6748,0.6749,0.6748,0.67485,544400005.0
2007-09-04 02:09:00,0.67485,0.6749,0.67475,0.67475,452600007.0
2007-09-04 02:10:00,0.6748,0.67495,0.67475,0.67485,1537399996.0
2007-09-04 02:11:00,0.6748,0.67485,0.67475,0.6748,498299990.0
2007-09-04 02:12:00,0.6748,0.6749,0.6748,0.6749,355599998.0
2007-09-04 02:13:00,0.6749,0.6749,0.67475,0.6748,628499998.0
2007-09-04 02:14:00,0.67485,0.6749,0.67485,0.6749,196899992.0
2007-09-04 02:15:00,0.6749,0.6749,0.6748,0.67485,136600001.0
2007-09-04 02:16:00,0.67485,0.675,0.67485,0.67485,1320699998.0
2007-09-04 02:17:00,0.6749,0.675,0.67485,0.675,340200003.0
2007-09-04 02:18:00,0.675,0.67505,0.67485,0.675,1791599997.0
2007-09-04 02:19:00,0.675,0.675,0.6749,0.67495,576399992.0
2007-09-04 02:20:00,0.6749,0.675,0.6749,0.675,434399997.0
2007-09-04 02:21:00,0.675,0.675,0.67485,0.6749,338600001.0
2007-09-04 02:22:00,0.6749,0.67495,0.6748,0.6748,1028300001.0
2007-09-04 02:23:00,0.6748,0.67485,0.67475,0.67485,535599994.0
2007-09-04 02:24:00,0.67485,0.6749,0.67485,0.6749,341199998.0
2007-09-04 02:25:00,0.6749,0.675,0.67485,0.67495,757800004.0
2007-09-04 02:26:00,0.67495,0.67495,0.67485,0.6749,444199999.0
2007-09-04 02:27:00,0.6749,0.67495,0.6749,0.6749,282599998.0
2007-09-04 02:28:00,0.6749,0.67495,0.6749,0.67495,204100000.0
2007-09-04 02:29:00,0.67495,0.67495,0.6749,0.67495,323699999.0
2007-09-04 02:30:00,0.67495,0.67495,0.6748,0.6749,952099989.0
2007-09-04 02:31:00,0.6749,0.6749,0.6748,0.67485,245200002.0
2007-09-04 02:32:00,0.6749,0.6749,0.6748,0.6749,187400002.0
2007-09-04 02:33:00,0.6749,0.6749,0.6748,0.6749,142299998.0
2007-09-04 02:34:00,0.6749,0.6749,0.6747,0.67475,1009499988.0
2007-09-04 02:35:00,0.6748,0.6748,0.67475,0.67475,832599996.0
2007-09-04 02:36:00,0.6747,0.67485,0.6747,0.6748,1395500006.0
2007-09-04 02:37:00,0.6748,0.67485,0.6748,0.6748,679800001.0
2007-09-04 02:38:00,0.67485,0.6749,0.6748,0.6748,306899999.0
2007-09-04 02:39:00,0.6748,0.6749,0.67475,0.6748,581500002.0
2007-09-04 02:40:00,0.67485,0.6749,0.67475,0.6748,869600016.0
2007-09-04 02:41:00,0.67485,0.67485,0.67485,0.67485,45800000.0
2007-09-04 02:42:00,0.67485,0.6749,0.6748,0.67485,482300004.0
2007-09-04 02:43:00,0.67485,0.67485,0.67485,0.67485,89600000.0
2007-09-04 02:44:00,0.67485,0.6749,0.6748,0.6749,564400004.0
2007-09-04 02:45:00,0.6749,0.6749,0.6749,0.6749,301500006.0
2007-09-04 02:46:00,0.6749,0.6749,0.6748,0.67485,608100006.0
2007-09-04 02:47:00,0.6749,0.6749,0.67485,0.67485,213599999.0
2007-09-04 02:48:00,0.67485,0.67485,0.67475,0.67475,815300008.0
2007-09-04 02:49:00,0.6748,0.67485,0.67475,0.67485,220899998.0
2007-09-04 02:50:00,0.67485,0.6749,0.67475,0.6748,800100003.0
2007-09-04 02:51:00,0.6748,0.67485,0.6747,0.6747,1178106878.0
2007-09-04 02:52:00,0.6747,0.67485,0.6747,0.6748,575700001.0
2007-09-04 02:53:00,0.6748,0.67485,0.67465,0.67475,621700006.0
2007-09-04 02:54:00,0.67475,0.67485,0.67455,0.67455,1191099995.0
2007-09-04 02:55:00,0.67455,0.67465,0.6745,0.67465,921199995.0
2007-09-04 02:56:00,0.67465,0.67485,0.6746,0.67485,1201399999.0
2007-09-04 02:57:00,0.67485,0.67485,0.6747,0.6747,1539699995.0
2007-09-04 02:58:00,0.6747,0.6748,0.6747,0.67475,1328600002.0
2007-09-04 02:59:00,0.67475,0.67475,0.67475,0.67475,233000000.0
2007-09-04 03:00:00,0.67475,0.67475,0.6747,0.67475,745000010.0
2007-09-04 03:01:00,0.67475,0.67475,0.6747,0.6747,552700005.0
2007-09-04 03:02:00,0.6747,0.67475,0.67465,0.6747,485099997.0
2007-09-04 03:03:00,0.67475,0.6748,0.67475,0.67475,318400000.0
2007-09-04 03:04:00,0.6747,0.67485,0.6747,0.67485,1316299998.0
2007-09-04 03:05:00,0.6747,0.6748,0.6747,0.6747,830999994.0
2007-09-04 03:06:00,0.67475,0.6748,0.67465,0.67465,830999994.0
2007-09-04 03:07:00,0.67465,0.6747,0.6746,0.6746,1487600015.0
2007-09-04 03:08:00,0.6746,0.67465,0.67455,0.67455,921699995.0
2007-09-04 03:09:00,0.6746,0.67465,0.6745,0.67455,1052399999.0
2007-09-04 03:10:00,0.6745,0.67465,0.6745,0.6746,1065400000.0
2007-09-04 03:11:00,0.6746,0.67475,0.6746,0.67475,939700008.0
2007-09-04 03:12:00,0.67475,0.67475,0.6746,0.6747,510699996.0
2007-09-04 03:13:00,0.67475,0.67475,0.67465,0.67475,152300001.0
2007-09-04 03:14:00,0.67475,0.67475,0.67455,0.67475,919499983.0
2007-09-04 03:15:00,0.67475,0.67475,0.6747,0.67475,143099998.0
2007-09-04 03:16:00,0.6746,0.6747,0.6744,0.6744,1129999979.0
2007-09-04 03:17:00,0.67445,0.6745,0.67445,0.6745,1129999979.0
2007-09-04 03:18:00,0.6745,0.67455,0.6745,0.6745,784199993.0
2007-09-04 03:19:00,0.67455,0.6746,0.67445,0.6745,818600000.0
2007-09-04 03:20:00,0.6745,0.6746,0.6745,0.67455,1160699976.0
2007-09-04 03:21:00,0.6745,0.6746,0.67445,0.67455,785400005.0
2007-09-04 03:22:00,0.67455,0.67455,0.67455,0.67455,104000000.0
2007-09-04 03:23:00,0.67455,0.67455,0.67455,0.67455,8000000.0
2007-09-04 03:24:00,0.67455,0.6746,0.6745,0.67455,159600004.0
2007-09-04 03:25:00,0.67455,0.6746,0.67445,0.6745,311299997.0
2007-09-04 03:26:00,0.67445,0.67455,0.67445,0.67455,519799992.0
2007-09-04 03:27:00,0.6745,0.67455,0.6744,0.67445,903699997.0
2007-09-04 03:28:00,0.67445,0.67445,0.6744,0.6744,49900002.0
2007-09-04 03:29:00,0.6744,0.67445,0.6744,0.6744,662599995.0
2007-09-04 03:30:00,0.6744,0.67455,0.67425,0.6745,1993200008.0
2007-09-04 03:31:00,0.6745,0.6745,0.67435,0.6744,1223899996.0
2007-09-04 03:32:00,0.6744,0.6744,0.67435,0.67435,436599998.0
2007-09-04 03:33:00,0.6744,0.6744,0.67435,0.6744,172100001.0
2007-09-04 03:34:00,0.6744,0.6744,0.6743,0.67435,1087100001.0
2007-09-04 03:35:00,0.67435,0.6744,0.6742,0.6744,1771300023.0
2007-09-04 03:36:00,0.67435,0.6744,0.67425,0.6743,675699991.0
2007-09-04 03:37:00,0.6743,0.67445,0.6743,0.6744,821399986.0
2007-09-04 03:38:00,0.6744,0.67445,0.6744,0.67445,414699993.0
2007-09-04 03:39:00,0.67445,0.67445,0.6744,0.6744,423999998.0
2007-09-04 03:40:00,0.67445,0.6745,0.6744,0.6745,325899993.0
2007-09-04 03:41:00,0.6745,0.6745,0.67435,0.6744,1088100009.0
2007-09-04 03:42:00,0.6744,0.6744,0.67435,0.6744,226799998.0
2007-09-04 03:43:00,0.6744,0.6745,0.6744,0.6745,483199996.0
2007-09-04 03:44:00,0.6745,0.6746,0.6745,0.6745,681999999.0
2007-09-04 03:45:00,0.67445,0.67455,0.67435,0.67435,1392600003.0
2007-09-04 03:46:00,0.67435,0.67445,0.67435,0.67435,1100600002.0
2007-09-04 03:47:00,0.67435,0.67445,0.67435,0.67445,727997527.0
2007-09-04 03:48:00,0.67445,0.6745,0.67435,0.67445,827700005.0
2007-09-04 03:49:00,0.6744,0.6746,0.6744,0.6746,1935999997.0
2007-09-04 03:50:00,0.6746,0.6746,0.6745,0.67455,758600004.0
2007-09-04 03:51:00,0.6746,0.6746,0.67455,0.67455,198000000.0
2007-09-04 03:52:00,0.67455,0.6746,0.67445,0.67455,885399995.0
2007-09-04 03:53:00,0.67455,0.6746,0.6745,0.6745,266799998.0
2007-09-04 03:54:00,0.6745,0.67455,0.67445,0.67445,884899993.0
2007-09-04 03:55:00,0.67445,0.6745,0.6744,0.6744,550999995.0
2007-09-04 03:56:00,0.67445,0.67445,0.67435,0.6744,549499989.0
2007-09-04 03:57:00,0.6744,0.67445,0.6743,0.6744,1008099989.0
2007-09-04 03:58:00,0.67445,0.6745,0.6743,0.6743,1475099991.0
2007-09-04 03:59:00,0.6743,0.6744,0.67425,0.67435,1161800008.0
2007-09-04 04:00:00,0.6742,0.6744,0.6741,0.6742,960400007.0
2007-09-04 04:01:00,0.6743,0.6745,0.6743,0.6744,960400007.0
2007-09-04 04:02:00,0.6744,0.6745,0.67425,0.67445,960400007.0
2007-09-04 04:03:00,0.67445,0.67445,0.6744,0.67445,282100001.0
2007-09-04 04:04:00,0.67445,0.67445,0.6744,0.6744,844699998.0
2007-09-04 04:05:00,0.6744,0.6744,0.6742,0.6743,444400000.0
2007-09-04 04:06:00,0.6743,0.6743,0.6742,0.6743,1267999985.0
2007-09-04 04:07:00,0.6743,0.6743,0.67415,0.67415,477399990.0
2007-09-04 04:08:00,0.6742,0.67425,0.6742,0.6742,469300000.0
2007-09-04 04:09:00,0.6742,0.6743,0.6742,0.6743,454599999.0
2007-09-04 04:10:00,0.6743,0.67445,0.67425,0.6744,1871599987.0
2007-09-04 04:11:00,0.6744,0.6744,0.67435,0.67435,267600000.0
2007-09-04 04:12:00,0.6744,0.67445,0.6743,0.67445,591300007.0
2007-09-04 04:13:00,0.67445,0.67445,0.67445,0.67445,42100000.0
2007-09-04 04:14:00,0.67445,0.67445,0.6744,0.6744,51999998.0
2007-09-04 04:15:00,0.67445,0.67445,0.6744,0.6744,107600000.0
2007-09-04 04:16:00,0.6744,0.6744,0.6744,0.6744,198000000.0
2007-09-04 04:17:00,0.6744,0.67455,0.67435,0.67445,464300000.0
2007-09-04 04:18:00,0.67445,0.67445,0.6744,0.67445,588699993.0
2007-09-04 04:19:00,0.67445,0.67445,0.6744,0.67445,118400002.0
2007-09-04 04:20:00,0.67445,0.67445,0.6744,0.6744,221799999.0
2007-09-04 04:21:00,0.6744,0.6744,0.6744,0.6744,237899996.0
2007-09-04 04:22:00,0.6744,0.67445,0.6744,0.67445,370000001.0
2007-09-04 04:23:00,0.6745,0.67455,0.6745,0.67455,185399996.0
2007-09-04 04:24:00,0.67455,0.67455,0.67455,0.67455,56700000.0
2007-09-04 04:25:00,0.67455,0.67455,0.67455,0.67455,16000000.0
2007-09-04 04:26:00,0.6745,0.6745,0.6745,0.6745,253299998.0
2007-09-04 04:27:00,0.6745,0.6745,0.6745,0.6745,214300003.0
2007-09-04 04:28:00,0.6745,0.6745,0.67445,0.67445,349699997.0
2007-09-04 04:29:00,0.67439,0.67439,0.67421,0.67422,41400000.0
2007-09-04 04:30:00,0.6745,0.6746,0.67445,0.67455,600200014.0
2007-09-04 04:31:00,0.67455,0.67455,0.67455,0.67455,103100000.0
2007-09-04 04:32:00,0.67455,0.67455,0.6745,0.67455,229299999.0
2007-09-04 04:33:00,0.67455,0.67455,0.6745,0.6745,107699999.0
2007-09-04 04:34:00,0.67455,0.67455,0.67455,0.67455,135100000.0
2007-09-04 04:35:00,0.67455,0.67455,0.6745,0.67455,75500000.0
2007-09-04 04:36:00,0.6745,0.67455,0.6745,0.6745,340399992.0
2007-09-04 04:37:00,0.6745,0.67455,0.67435,0.67445,1107799996.0
2007-09-04 04:38:00,0.67445,0.67445,0.67425,0.67435,719699994.0
2007-09-04 04:39:00,0.6744,0.6744,0.6743,0.6743,187400000.0
2007-09-04 04:40:00,0.67435,0.67435,0.67435,0.67435,123800000.0
2007-09-04 04:41:00,0.67435,0.67435,0.67435,0.67435,78000000.0
2007-09-04 04:42:00,0.67435,0.67435,0.6743,0.6743,162600000.0
2007-09-04 04:43:00,0.67435,0.67435,0.6743,0.6743,351599999.0
2007-09-04 04:44:00,0.6743,0.67435,0.6743,0.67435,1190400004.0
2007-09-04 04:45:00,0.67435,0.67435,0.67425,0.67435,960699988.0
2007-09-04 04:46:00,0.67435,0.67435,0.67425,0.67435,566799993.0
2007-09-04 04:47:00,0.67435,0.6744,0.6743,0.67435,485700008.0
2007-09-04 04:48:00,0.67435,0.6744,0.67425,0.67435,923599995.0
2007-09-04 04:49:00,0.6744,0.6744,0.67425,0.6744,645300009.0
2007-09-04 04:50:00,0.67435,0.6744,0.67435,0.6744,726100005.0
2007-09-04 04:51:00,0.6744,0.6744,0.6744,0.6744,312999998.0
2007-09-04 04:52:00,0.6744,0.6744,0.6744,0.6744,236199996.0
2007-09-04 04:53:00,0.6744,0.6744,0.6744,0.6744,270100005.0
2007-09-04 04:54:00,0.6744,0.6744,0.6743,0.67435,484800003.0
2007-09-04 04:55:00,0.6744,0.6744,0.67435,0.6744,244000002.0
2007-09-04 04:56:00,0.6744,0.6744,0.6743,0.6743,88000001.0
2007-09-04 04:57:00,0.6744,0.6744,0.67435,0.67435,25500000.0
2007-09-04 04:58:00,0.67435,0.6744,0.67435,0.6744,93400000.0
2007-09-04 04:59:00,0.6744,0.6744,0.6744,0.6744,163400001.0
2007-09-04 05:00:00,0.6744,0.6744,0.6744,0.6744,87600002.0
2007-09-04 05:01:00,0.6744,0.6744,0.6744,0.6744,128100002.0
2007-09-04 05:02:00,0.6744,0.6744,0.6744,0.6744,176600000.0
2007-09-04 05:03:00,0.6744,0.6744,0.6744,0.6744,299700000.0
2007-09-04 05:04:00,0.6744,0.6744,0.6744,0.6744,195599998.0
2007-09-04 05:05:00,0.6744,0.6744,0.6744,0.6744,577199997.0
2007-09-04 05:06:00,0.6744,0.6745,0.6744,0.6745,1882699997.0
2007-09-04 05:07:00,0.67455,0.67455,0.6744,0.6744,157999998.0
2007-09-04 05:08:00,0.6745,0.6745,0.6744,0.67445,637100003.0
2007-09-04 05:09:00,0.67445,0.67445,0.67435,0.6744,742700000.0
2007-09-04 05:10:00,0.6744,0.6745,0.6744,0.67445,156899999.0
2007-09-04 05:11:00,0.6745,0.6745,0.6744,0.6744,860599989.0
2007-09-04 05:12:00,0.6744,0.6744,0.67435,0.67435,432899998.0
2007-09-04 05:13:00,0.6744,0.6744,0.67435,0.6744,172300000.0
2007-09-04 05:14:00,0.6744,0.6744,0.67435,0.6744,131199999.0
2007-09-04 05:15:00,0.6744,0.6744,0.6743,0.6743,139700002.0
2007-09-04 05:16:00,0.6743,0.6744,0.6743,0.67435,143899996.0
2007-09-04 05:17:00,0.67435,0.6744,0.6743,0.6744,162300002.0
2007-09-04 05:18:00,0.6744,0.6744,0.67435,0.6744,160600001.0
2007-09-04 05:19:00,0.6744,0.6744,0.6744,0.6744,166000001.0
2007-09-04 05:20:00,0.6744,0.6744,0.6744,0.6744,917199988.0
2007-09-04 05:21:00,0.6744,0.6744,0.6744,0.6744,744299992.0
2007-09-04 05:22:00,0.6744,0.6744,0.6744,0.6744,585700008.0
2007-09-04 05:23:00,0.6744,0.6744,0.67435,0.67435,68000000.0
2007-09-04 05:24:00,0.67419,0.67439,0.67419,0.6743,343800005.0
2007-09-04 05:25:00,0.67417,0.67427,0.67412,0.67427,100700002.0
2007-09-04 05:26:00,0.6744,0.6744,0.6743,0.67435,361600002.0
2007-09-04 05:27:00,0.6744,0.6744,0.6744,0.6744,111200000.0
2007-09-04 05:28:00,0.6744,0.6744,0.67435,0.6744,149800000.0
2007-09-04 05:29:00,0.6744,0.6744,0.6743,0.6744,584699996.0
2007-09-04 05:30:00,0.6744,0.6744,0.6742,0.6743,1608800007.0
2007-09-04 05:31:00,0.6743,0.67435,0.6742,0.67435,921200005.0
2007-09-04 05:32:00,0.67435,0.67435,0.67425,0.6743,241200000.0
2007-09-04 05:33:00,0.6743,0.6743,0.67425,0.6743,98800000.0
2007-09-04 05:34:00,0.6743,0.6743,0.6742,0.67425,378400000.0
2007-09-04 05:35:00,0.67425,0.67425,0.6742,0.67425,120800002.0
2007-09-04 05:36:00,0.6742,0.67425,0.6742,0.67425,353599999.0
2007-09-04 05:37:00,0.67425,0.67425,0.67415,0.6742,1401199997.0
2007-09-04 05:38:00,0.6742,0.67425,0.67415,0.67425,343200003.0
2007-09-04 05:39:00,0.67425,0.67425,0.6742,0.67425,1255199991.0
2007-09-04 05:40:00,0.67425,0.67425,0.6742,0.67425,604199999.0
2007-09-04 05:41:00,0.67425,0.67425,0.6742,0.67425,523400001.0
2007-09-04 05:42:00,0.67425,0.67425,0.6742,0.67425,276699997.0
2007-09-04 05:43:00,0.67425,0.67425,0.6742,0.67425,346599993.0
2007-09-04 05:44:00,0.67425,0.67425,0.67415,0.67425,742100009.0
2007-09-04 05:45:00,0.67425,0.67425,0.67415,0.67415,776300003.0
2007-09-04 05:46:00,0.67415,0.67415,0.6741,0.6741,340000003.0
2007-09-04 05:47:00,0.6741,0.6741,0.674,0.67405,598400004.0
2007-09-04 05:48:00,0.6741,0.67415,0.67405,0.6741,378499998.0
2007-09-04 05:49:00,0.6741,0.67415,0.67405,0.67405,839199997.0
2007-09-04 05:50:00,0.6741,0.6741,0.67405,0.67405,390300003.0
2007-09-04 05:51:00,0.67405,0.6741,0.67405,0.6741,419699994.0
2007-09-04 05:52:00,0.6741,0.67415,0.6741,0.67415,1007300012.0
2007-09-04 05:53:00,0.67415,0.67415,0.6741,0.67415,347100000.0
2007-09-04 05:54:00,0.67415,0.67415,0.6741,0.6741,433799994.0
2007-09-04 05:55:00,0.6741,0.6741,0.67405,0.67405,422599989.0
2007-09-04 05:56:00,0.67405,0.6741,0.674,0.674,349500003.0
2007-09-04 05:57:00,0.674,0.674,0.674,0.674,587800004.0
2007-09-04 05:58:00,0.674,0.674,0.674,0.674,70800000.0
2007-09-04 05:59:00,0.67395,0.67395,0.6737,0.6738,1977899997.0
2007-09-04 06:00:00,0.6738,0.67385,0.6738,0.6738,650099996.0
2007-09-04 06:01:00,0.6738,0.6738,0.6738,0.6738,537900007.0
2007-09-04 06:02:00,0.6738,0.674,0.6738,0.674,890099987.0
2007-09-04 06:03:00,0.6739,0.6739,0.6739,0.6739,357400002.0
2007-09-04 06:04:00,0.6739,0.67395,0.6739,0.67395,386400001.0
2007-09-04 06:05:00,0.674,0.6741,0.67395,0.6741,1263000009.0
2007-09-04 06:06:00,0.6741,0.6741,0.674,0.6741,1296799994.0
2007-09-04 06:07:00,0.6741,0.6741,0.674,0.6741,1148900005.0
2007-09-04 06:08:00,0.6741,0.6741,0.6739,0.674,1194499997.0
2007-09-04 06:09:00,0.674,0.6742,0.67385,0.67415,948000012.0
2007-09-04 06:10:00,0.67415,0.6742,0.67415,0.67415,485999999.0
2007-09-04 06:11:00,0.6742,0.6742,0.674,0.67405,476099998.0
2007-09-04 06:12:00,0.6741,0.67415,0.67405,0.6741,545899997.0
2007-09-04 06:13:00,0.6741,0.67415,0.6741,0.6741,97500001.0
2007-09-04 06:14:00,0.6741,0.67415,0.6741,0.67415,149199999.0
2007-09-04 06:15:00,0.6741,0.67415,0.6741,0.67415,133800001.0
2007-09-04 06:16:00,0.67415,0.67415,0.67415,0.67415,25600000.0
2007-09-04 06:17:00,0.6742,0.6743,0.6742,0.67425,389499999.0
2007-09-04 06:18:00,0.67425,0.67425,0.67425,0.67425,20800000.0
2007-09-04 06:19:00,0.67425,0.6743,0.6742,0.67425,557000003.0
2007-09-04 06:20:00,0.6743,0.6743,0.67415,0.6743,367800004.0
2007-09-04 06:21:00,0.6743,0.6743,0.67425,0.67425,408799998.0
2007-09-04 06:22:00,0.6743,0.6743,0.6742,0.6743,384800001.0
2007-09-04 06:23:00,0.6743,0.6743,0.67425,0.67425,393300001.0
2007-09-04 06:24:00,0.6743,0.6743,0.6743,0.6743,258899998.0
2007-09-04 06:25:00,0.6743,0.6743,0.6742,0.6743,630300006.0
2007-09-04 06:26:00,0.6742,0.6743,0.67415,0.6742,392199998.0
2007-09-04 06:27:00,0.6742,0.6743,0.6742,0.6743,302500008.0
2007-09-04 06:28:00,0.6743,0.6743,0.6742,0.6743,590899998.0
2007-09-04 06:29:00,0.6743,0.6743,0.6742,0.67425,703000001.0
2007-09-04 06:30:00,0.6743,0.6743,0.6743,0.6743,201399994.0
2007-09-04 06:31:00,0.6743,0.6743,0.6743,0.6743,134599998.0
2007-09-04 06:32:00,0.6743,0.6743,0.6743,0.6743,352299998.0
2007-09-04 06:33:00,0.6743,0.6743,0.67425,0.6743,364699999.0
2007-09-04 06:34:00,0.6743,0.6743,0.67425,0.6743,259800005.0
2007-09-04 06:35:00,0.6743,0.67435,0.67425,0.6743,582000003.0
2007-09-04 06:36:00,0.6743,0.6743,0.6743,0.6743,860900001.0
2007-09-04 06:37:00,0.6743,0.6743,0.67425,0.6743,327600004.0
2007-09-04 06:38:00,0.6743,0.6743,0.67425,0.6743,124300000.0
2007-09-04 06:39:00,0.6742,0.6743,0.6742,0.6743,202100000.0
2007-09-04 06:40:00,0.6743,0.6744,0.6743,0.6743,533800001.0
2007-09-04 06:41:00,0.6743,0.67435,0.6743,0.67435,328599999.0
2007-09-04 06:42:00,0.67435,0.67435,0.67435,0.67435,56000000.0
2007-09-04 06:43:00,0.67435,0.6744,0.67425,0.67425,694900001.0
2007-09-04 06:44:00,0.6744,0.6744,0.6744,0.6744,62400000.0
2007-09-04 06:45:00,0.6744,0.6744,0.6744,0.6744,52000000.0
2007-09-04 06:46:00,0.6744,0.6744,0.67435,0.67435,112000000.0
2007-09-04 06:47:00,0.67435,0.6745,0.6743,0.6743,767000002.0
2007-09-04 06:48:00,0.67425,0.6743,0.67425,0.6743,1548599965.0
2007-09-04 06:49:00,0.6743,0.6743,0.6743,0.6743,1079999995.0
2007-09-04 06:50:00,0.6743,0.67445,0.6743,0.6744,480999996.0
2007-09-04 06:51:00,0.67445,0.67445,0.6744,0.67445,202299995.0
2007-09-04 06:52:00,0.67445,0.6745,0.6744,0.6744,161600001.0
2007-09-04 06:53:00,0.67445,0.67445,0.67445,0.67445,4400000.0
2007-09-04 06:54:00,0.67445,0.67445,0.67445,0.67445,71200000.0
2007-09-04 06:55:00,0.6743,0.6744,0.6743,0.67435,802599999.0
2007-09-04 06:56:00,0.67435,0.6744,0.6743,0.67435,468800002.0
2007-09-04 06:57:00,0.67435,0.67435,0.6743,0.6743,80399998.0
2007-09-04 06:58:00,0.67435,0.67435,0.67425,0.67425,613100004.0
2007-09-04 06:59:00,0.67425,0.6744,0.67425,0.6743,944699995.0
2007-09-04 07:00:00,0.6743,0.6744,0.6743,0.67435,464300000.0
2007-09-04 07:01:00,0.67435,0.6744,0.6743,0.6744,1631800030.0
2007-09-04 07:02:00,0.67445,0.6745,0.6744,0.6744,566900003.0
2007-09-04 07:03:00,0.6744,0.6745,0.6744,0.67445,536200001.0
2007-09-04 07:04:00,0.67445,0.67445,0.67445,0.67445,5500000.0
2007-09-04 07:05:00,0.67443,0.67447,0.6743,0.67447,1200399995.0
2007-09-04 07:06:00,0.6744,0.6745,0.6744,0.6745,139499995.0
2007-09-04 07:07:00,0.6744,0.6745,0.6744,0.6745,389799998.0
2007-09-04 07:08:00,0.6744,0.67455,0.67435,0.6745,410199999.0
2007-09-04 07:09:00,0.6745,0.67455,0.6745,0.67455,253099996.0
2007-09-04 07:10:00,0.67455,0.67455,0.67455,0.67455,1500000.0
2007-09-04 07:11:00,0.67455,0.67455,0.6745,0.67455,60700000.0
2007-09-04 07:12:00,0.67455,0.6746,0.6745,0.6745,634700014.0
2007-09-04 07:13:00,0.6745,0.67465,0.67445,0.6745,562300004.0
2007-09-04 07:14:00,0.67445,0.67455,0.67445,0.6745,245099995.0
2007-09-04 07:15:00,0.67445,0.6746,0.67445,0.6746,378900005.0
2007-09-04 07:16:00,0.6746,0.6746,0.6745,0.67455,894300001.0
2007-09-04 07:17:00,0.67455,0.67455,0.67445,0.67445,156799999.0
2007-09-04 07:18:00,0.67445,0.67455,0.67445,0.67455,300799992.0
2007-09-04 07:19:00,0.67455,0.67455,0.6745,0.6745,519500003.0
2007-09-04 07:20:00,0.6745,0.6746,0.6745,0.6746,1769000006.0
2007-09-04 07:21:00,0.6746,0.67465,0.6745,0.67465,457899998.0
2007-09-04 07:22:00,0.67465,0.67465,0.67445,0.67455,647800007.0
2007-09-04 07:23:00,0.67455,0.67465,0.67445,0.67465,641899999.0
2007-09-04 07:24:00,0.67465,0.67465,0.67465,0.67465,5500000.0
2007-09-04 07:25:00,0.67465,0.67465,0.67465,0.67465,1500000.0
2007-09-04 07:26:00,0.67465,0.67465,0.67465,0.67465,2500000.0
2007-09-04 07:27:00,0.67465,0.67465,0.67465,0.67465,5500000.0
2007-09-04 07:28:00,0.67465,0.67465,0.6745,0.67455,101099997.0
2007-09-04 07:29:00,0.67455,0.6747,0.67455,0.67465,87399997.0
2007-09-04 07:30:00,0.67455,0.67465,0.67455,0.67465,713500011.0
2007-09-04 07:31:00,0.6746,0.6748,0.6746,0.67475,1130699993.0
2007-09-04 07:32:00,0.67465,0.67475,0.67465,0.67475,10900000.0
2007-09-04 07:33:00,0.67475,0.67475,0.6746,0.67475,996499998.0
2007-09-04 07:34:00,0.6747,0.6748,0.6747,0.67475,1667900001.0
2007-09-04 07:35:00,0.6748,0.6748,0.6746,0.6746,1587300017.0
2007-09-04 07:36:00,0.67465,0.6747,0.6746,0.67465,454500002.0
2007-09-04 07:37:00,0.6747,0.6747,0.67455,0.67465,1031899991.0
2007-09-04 07:38:00,0.67465,0.67465,0.67465,0.67465,58600000.0
2007-09-04 07:39:00,0.67465,0.6747,0.67465,0.6747,419200000.0
2007-09-04 07:40:00,0.6747,0.67485,0.6747,0.67475,913099997.0
2007-09-04 07:41:00,0.67475,0.6748,0.6747,0.6747,592798465.0
2007-09-04 07:42:00,0.6747,0.6747,0.6746,0.67465,205400004.0
2007-09-04 07:43:00,0.6747,0.6747,0.6746,0.67465,164900000.0
2007-09-04 07:44:00,0.6747,0.6747,0.67455,0.6746,1188800024.0
2007-09-04 07:45:00,0.6746,0.67465,0.6745,0.6745,756800002.0
2007-09-04 07:46:00,0.6745,0.6747,0.6745,0.6746,1086400006.0
2007-09-04 07:47:00,0.6746,0.67465,0.6746,0.67465,289899997.0
2007-09-04 07:48:00,0.67465,0.67465,0.67455,0.6746,1225600003.0
2007-09-04 07:50:00,0.6746,0.67475,0.67455,0.67475,1003100002.0
2007-09-04 07:51:00,0.67465,0.6747,0.67455,0.67465,1003100000.0
2007-09-04 07:52:00,0.6747,0.67475,0.67455,0.67475,809500003.0
2007-09-04 07:53:00,0.67475,0.67475,0.67465,0.6747,564499993.0
2007-09-04 07:54:00,0.6747,0.67485,0.67465,0.6748,1112699994.0
2007-09-04 07:55:00,0.6749,0.675,0.6749,0.675,709300002.0
2007-09-04 07:56:00,0.675,0.675,0.6749,0.67495,709300002.0
2007-09-04 07:57:00,0.675,0.675,0.67495,0.67495,226900000.0
2007-09-04 07:58:00,0.675,0.675,0.67485,0.67485,840699998.0
2007-09-04 07:59:00,0.6749,0.67495,0.67485,0.6749,1218500013.0
2007-09-04 08:00:00,0.6749,0.6749,0.6749,0.6749,500900006.0
2007-09-04 08:01:00,0.6749,0.6749,0.6748,0.67485,1567299980.0
2007-09-04 08:02:00,0.67485,0.6749,0.6748,0.67485,763000006.0
2007-09-04 08:03:00,0.6749,0.67495,0.6748,0.6749,2140899988.0
2007-09-04 08:04:00,0.6749,0.6749,0.67485,0.67485,1357199993.0
2007-09-04 08:05:00,0.67485,0.6749,0.67475,0.67475,618299998.0
2007-09-04 08:06:00,0.6748,0.6749,0.6748,0.67485,697400009.0
2007-09-04 08:07:00,0.67485,0.67485,0.6748,0.67485,264700000.0
2007-09-04 08:08:00,0.67485,0.67485,0.6747,0.6748,269899999.0
2007-09-04 08:09:00,0.6748,0.6748,0.6748,0.6748,124400000.0
2007-09-04 08:10:00,0.6748,0.67485,0.6748,0.67485,344399999.0
2007-09-04 08:11:00,0.67485,0.6749,0.6748,0.67485,260600000.0
2007-09-04 08:12:00,0.67485,0.6749,0.67475,0.67475,562599993.0
2007-09-04 08:13:00,0.67475,0.6748,0.67475,0.6748,514600003.0
2007-09-04 08:14:00,0.6748,0.6748,0.6748,0.6748,980899980.0
2007-09-04 08:15:00,0.6748,0.6748,0.6748,0.6748,229399992.0
2007-09-04 08:16:00,0.6748,0.67495,0.67475,0.6748,1283699999.0
2007-09-04 08:17:00,0.6748,0.6749,0.6748,0.6749,244500000.0
2007-09-04 08:18:00,0.6749,0.6749,0.67485,0.6749,212900001.0
2007-09-04 08:19:00,0.6749,0.6749,0.67485,0.6749,455599991.0
2007-09-04 08:20:00,0.6749,0.67495,0.67485,0.6749,373000000.0
2007-09-04 08:21:00,0.6749,0.6749,0.67485,0.67485,310499998.0
2007-09-04 08:22:00,0.6749,0.6749,0.6748,0.6748,377699999.0
2007-09-04 08:23:00,0.67485,0.67485,0.6748,0.6748,449700004.0
2007-09-04 08:24:00,0.6748,0.67485,0.6748,0.6748,147300002.0
2007-09-04 08:25:00,0.67475,0.6749,0.67475,0.67475,1123700006.0
2007-09-04 08:26:00,0.6748,0.6748,0.6748,0.6748,1119500004.0
2007-09-04 08:27:00,0.6748,0.6748,0.6748,0.6748,1079100003.0
2007-09-04 08:28:00,0.6748,0.6748,0.6748,0.6748,976300016.0
2007-09-04 08:29:00,0.6748,0.6748,0.6748,0.6748,412300001.0
2007-09-04 08:30:00,0.6748,0.6748,0.67475,0.6748,798200004.0
2007-09-04 08:31:00,0.67475,0.6749,0.67475,0.67475,1068000004.0
2007-09-04 08:32:00,0.6748,0.6748,0.67475,0.67475,983499980.0
2007-09-04 08:33:00,0.67475,0.6748,0.6747,0.6748,320099999.0
2007-09-04 08:34:00,0.6748,0.6748,0.6747,0.6748,1739999987.0
2007-09-04 08:35:00,0.6747,0.6748,0.6747,0.67475,1739999987.0
2007-09-04 08:36:00,0.67475,0.67485,0.6747,0.6748,943499990.0
2007-09-04 08:37:00,0.6748,0.6748,0.6747,0.67475,679399992.0
2007-09-04 08:38:00,0.6747,0.67475,0.6747,0.6747,754399991.0
2007-09-04 08:39:00,0.6747,0.67475,0.6746,0.6747,1983299977.0
2007-09-04 08:40:00,0.6747,0.6747,0.6746,0.6746,1039999994.0
2007-09-04 08:41:00,0.6746,0.6748,0.6746,0.67475,894600003.0
2007-09-04 08:42:00,0.67475,0.6748,0.6746,0.6748,1107299992.0
2007-09-04 08:43:00,0.6748,0.6748,0.67475,0.67475,698500009.0
2007-09-04 08:44:00,0.6748,0.6749,0.67475,0.6748,1691699995.0
2007-09-04 08:45:00,0.6749,0.6749,0.6748,0.6749,1240999990.0
2007-09-04 08:46:00,0.675,0.675,0.67485,0.67485,1240999990.0
2007-09-04 08:47:00,0.67485,0.67485,0.6748,0.6748,1545700017.0
2007-09-04 08:49:00,0.6748,0.6748,0.6748,0.6748,1274000015.0
2007-09-04 08:52:00,0.67475,0.6749,0.67475,0.67485,1476499986.0
2007-09-04 08:53:00,0.6749,0.6749,0.67485,0.6749,1083999970.0
2007-09-04 08:54:00,0.6749,0.6749,0.6748,0.6748,1568600006.0
2007-09-04 08:55:00,0.6748,0.6749,0.6748,0.6748,1537399987.0
2007-09-04 08:56:00,0.6748,0.6748,0.67475,0.67475,1132399987.0
2007-09-04 08:57:00,0.6747,0.6748,0.6746,0.6747,2119700021.0
2007-09-04 08:58:00,0.67465,0.6747,0.6745,0.6747,2119700021.0
2007-09-04 09:00:00,0.6747,0.6748,0.6747,0.6748,817500001.0
2007-09-04 09:01:00,0.6748,0.6748,0.6747,0.6748,1236899998.0
2007-09-04 09:02:00,0.6749,0.6749,0.6749,0.6749,1236899998.0
2007-09-04 09:07:00,0.675,0.675,0.6749,0.6749,1236899998.0
2007-09-04 09:08:00,0.67495,0.675,0.6748,0.6749,1236899998.0
2007-09-04 09:09:00,0.6747,0.6748,0.6747,0.6748,1860299967.0
2007-09-04 09:10:00,0.6747,0.6748,0.6747,0.6747,1860299967.0
2007-09-04 09:12:00,0.6748,0.67485,0.67465,0.6748,1860299967.0
2007-09-04 09:13:00,0.6748,0.6748,0.6746,0.67475,1292799996.0
2007-09-04 09:14:00,0.67475,0.67475,0.67475,0.67475,96000000.0
2007-09-04 09:15:00,0.6746,0.6747,0.6746,0.67465,1362799995.0
2007-09-04 09:16:00,0.67465,0.67465,0.67455,0.6746,1169500006.0
2007-09-04 09:17:00,0.67465,0.67465,0.6745,0.6746,268599995.0
2007-09-04 09:19:00,0.6746,0.6746,0.6744,0.6745,1979800015.0
2007-09-04 09:20:00,0.6745,0.6746,0.6745,0.6746,1499499997.0
2007-09-04 09:21:00,0.67445,0.6746,0.67435,0.67455,1499499997.0
2007-09-04 09:22:00,0.6745,0.6746,0.6745,0.6746,1493299989.0
2007-09-04 09:24:00,0.6747,0.6747,0.6746,0.6747,1493299989.0
2007-09-04 09:25:00,0.6746,0.6747,0.6746,0.6747,1493299989.0
2007-09-04 09:26:00,0.6748,0.6748,0.6747,0.6748,1493299989.0
2007-09-04 09:27:00,0.67485,0.6749,0.67485,0.67485,1493299989.0
2007-09-04 09:28:00,0.6749,0.6749,0.67465,0.6748,1401299978.0
2007-09-04 09:29:00,0.6746,0.6747,0.6744,0.6744,1947500006.0
2007-09-04 09:30:00,0.6745,0.6746,0.6745,0.6746,1947500006.0
2007-09-04 09:31:00,0.6747,0.6748,0.6746,0.6747,1947500006.0
2007-09-04 09:32:00,0.6748,0.6749,0.67475,0.67485,1947500006.0
2007-09-04 09:33:00,0.6748,0.67485,0.6747,0.6748,1716700009.0
2007-09-04 09:34:00,0.6748,0.67485,0.6746,0.6746,2137000020.0
2007-09-04 09:35:00,0.6746,0.6748,0.6746,0.6748,1605699982.0
2007-09-04 09:36:00,0.6748,0.67485,0.67465,0.6748,1557299962.0
2007-09-04 09:37:00,0.6748,0.6748,0.6748,0.6748,311899987.0
2007-09-04 09:38:00,0.6748,0.6748,0.6746,0.67465,1117900008.0
2007-09-04 09:39:00,0.67465,0.6747,0.67455,0.67465,1268499994.0
2007-09-04 09:40:00,0.6747,0.6747,0.6746,0.6747,1022199978.0
2007-09-04 09:41:00,0.6747,0.6747,0.6747,0.6747,1165899972.0
2007-09-04 09:42:00,0.6746,0.6746,0.6745,0.6745,2006899988.0
2007-09-04 09:43:00,0.6746,0.6746,0.6745,0.6745,2006899988.0
2007-09-04 09:44:00,0.67465,0.6748,0.6746,0.67475,2006899988.0
2007-09-04 09:45:00,0.67475,0.6748,0.6746,0.6747,1199900009.0
2007-09-04 09:46:00,0.6747,0.6748,0.67465,0.6748,1278699997.0
2007-09-04 09:47:00,0.6748,0.6748,0.6747,0.6748,2118199983.0
2007-09-04 09:48:00,0.6748,0.6748,0.6747,0.6747,1951799964.0
2007-09-04 09:49:00,0.6746,0.6749,0.6746,0.6748,1811699987.0
2007-09-04 09:50:00,0.6749,0.6749,0.6748,0.6748,1811699987.0
2007-09-04 09:51:00,0.6749,0.6749,0.6748,0.6749,1811699987.0
2007-09-04 09:52:00,0.6748,0.6749,0.6748,0.6749,1811699987.0
2007-09-04 09:55:00,0.6748,0.6749,0.6748,0.6748,1811699987.0
2007-09-04 09:56:00,0.67485,0.6749,0.67475,0.67485,1811699987.0
2007-09-04 09:57:00,0.6748,0.6749,0.67465,0.6748,2145199974.0
2007-09-04 09:58:00,0.6747,0.6748,0.6747,0.6748,2020899974.0
2007-09-04 09:59:00,0.6747,0.6748,0.6747,0.6748,2020899974.0
2007-09-04 10:00:00,0.6747,0.6748,0.6747,0.6747,2020899974.0
2007-09-04 10:01:00,0.6746,0.6747,0.6746,0.6747,2020899974.0
2007-09-04 10:02:00,0.6746,0.6747,0.6746,0.6747,2020899974.0
2007-09-04 10:03:00,0.6746,0.6746,0.6745,0.6745,2020899974.0
2007-09-04 10:04:00,0.6746,0.6747,0.6746,0.6747,2020899974.0
2007-09-04 10:05:00,0.6747,0.67475,0.6746,0.6747,1542799978.0
2007-09-04 10:07:00,0.6747,0.6748,0.6747,0.6747,677700001.0
2007-09-04 10:08:00,0.6747,0.6748,0.6747,0.6748,308000000.0
2007-09-04 10:09:00,0.6748,0.6748,0.6746,0.6747,983999985.0
2007-09-04 10:10:00,0.6747,0.6747,0.6746,0.67465,714199990.0
2007-09-04 10:11:00,0.6746,0.6747,0.6745,0.6746,2088899999.0
2007-09-04 10:12:00,0.6745,0.6746,0.6745,0.6746,594699985.0
2007-09-04 10:13:00,0.6745,0.6745,0.6745,0.6745,594699985.0
2007-09-04 10:14:00,0.6746,0.6746,0.6746,0.6746,594699985.0
2007-09-04 10:15:00,0.6745,0.6746,0.6745,0.6746,594699985.0
2007-09-04 10:16:00,0.6745,0.6746,0.6745,0.6745,594699985.0
2007-09-04 10:17:00,0.6746,0.6746,0.67455,0.6746,594699985.0
2007-09-04 10:18:00,0.6746,0.6746,0.6745,0.6746,1434599976.0
2007-09-04 10:19:00,0.6747,0.6747,0.6746,0.6747,1001699996.0
2007-09-04 10:20:00,0.6748,0.6748,0.6747,0.6748,1001699996.0
2007-09-04 10:21:00,0.6748,0.6749,0.6748,0.6748,1001699996.0
2007-09-04 10:22:00,0.6748,0.6748,0.6748,0.6748,737699980.0
2007-09-04 10:23:00,0.6748,0.6748,0.6747,0.6748,934799999.0
2007-09-04 10:24:00,0.6749,0.6749,0.67475,0.6749,934799999.0
2007-09-04 10:25:00,0.67485,0.675,0.67485,0.67485,1640699991.0
2007-09-04 10:26:00,0.6748,0.6749,0.6747,0.6748,2017600001.0
2007-09-04 10:27:00,0.6747,0.6748,0.6746,0.6747,2017600001.0
2007-09-04 10:28:00,0.67465,0.67475,0.6746,0.67465,2017600001.0
2007-09-04 10:29:00,0.6747,0.6747,0.67465,0.6747,1613600021.0
2007-09-04 10:30:00,0.6747,0.6747,0.67465,0.6747,1282799999.0
2007-09-04 10:31:00,0.6747,0.6747,0.6746,0.67465,1905700012.0
2007-09-04 10:32:00,0.67465,0.6747,0.6746,0.6747,2014900006.0
2007-09-04 10:33:00,0.6747,0.6747,0.67465,0.67465,1764499962.0
2007-09-04 10:34:00,0.6747,0.6747,0.6746,0.6746,602199988.0
2007-09-04 10:35:00,0.6747,0.6747,0.67465,0.6747,602199988.0
2007-09-04 10:36:00,0.6747,0.6748,0.6747,0.6748,629699993.0
2007-09-04 10:37:00,0.6748,0.6748,0.6747,0.6747,1419499987.0
2007-09-04 10:39:00,0.6748,0.6748,0.6747,0.6747,1768699981.0
2007-09-04 10:40:00,0.6748,0.67485,0.67475,0.6748,1768699981.0
2007-09-04 10:41:00,0.67475,0.6748,0.6747,0.6748,934999991.0
2007-09-04 10:42:00,0.6748,0.67485,0.67475,0.67485,1612200000.0
2007-09-04 10:43:00,0.6748,0.6748,0.6747,0.6747,1283400001.0
2007-09-04 10:44:00,0.6747,0.6748,0.6747,0.67475,1283400001.0
2007-09-04 10:46:00,0.6746,0.6747,0.6746,0.6747,1474100009.0
2007-09-04 10:47:00,0.6746,0.6747,0.6746,0.6747,1474100009.0
2007-09-04 10:48:00,0.6747,0.6748,0.6747,0.6748,1474100009.0
2007-09-04 10:49:00,0.6748,0.6748,0.6747,0.6747,487399994.0
2007-09-04 10:50:00,0.6747,0.67475,0.6746,0.67465,1278800006.0
2007-09-04 10:52:00,0.6746,0.6746,0.6746,0.6746,1995400020.0
2007-09-04 10:53:00,0.6745,0.6746,0.6745,0.6745,1995400020.0
2007-09-04 10:54:00,0.6746,0.6747,0.67445,0.6747,1995400020.0
2007-09-04 10:55:00,0.6747,0.6747,0.6746,0.6746,1516200002.0
2007-09-04 10:56:00,0.6746,0.6747,0.6746,0.6747,886200010.0
2007-09-04 10:57:00,0.6747,0.6747,0.67465,0.67465,286400006.0
2007-09-04 10:58:00,0.67465,0.6748,0.67465,0.6747,1913499979.0
2007-09-04 11:00:00,0.6747,0.67475,0.6747,0.6747,1404699988.0
2007-09-04 11:01:00,0.6747,0.6747,0.6746,0.6747,1822199996.0
2007-09-04 11:02:00,0.67465,0.6747,0.6746,0.67465,1351300010.0
2007-09-04 11:03:00,0.6748,0.6748,0.6747,0.6747,1292299986.0
2007-09-04 11:04:00,0.67475,0.67485,0.6747,0.6748,1292299986.0
2007-09-04 11:06:00,0.6749,0.675,0.6749,0.675,1619299972.0
2007-09-04 11:07:00,0.6749,0.6749,0.6749,0.6749,1619299972.0
2007-09-04 11:08:00,0.67495,0.67505,0.6749,0.67505,1619299972.0
2007-09-04 11:09:00,0.6751,0.6751,0.675,0.6751,1702699989.0
2007-09-04 11:10:00,0.675,0.6751,0.675,0.6751,1702699989.0
2007-09-04 11:11:00,0.6752,0.6752,0.6751,0.6752,1702699989.0
2007-09-04 11:12:00,0.6751,0.6752,0.6751,0.6752,1702699989.0
2007-09-04 11:13:00,0.6751,0.6751,0.675,0.6751,1702699989.0
2007-09-04 11:14:00,0.675,0.675,0.6749,0.6749,1702699989.0
2007-09-04 11:15:00,0.675,0.675,0.6749,0.6749,1702699989.0
2007-09-04 11:16:00,0.675,0.675,0.6749,0.6749,1702699989.0
2007-09-04 11:17:00,0.675,0.675,0.67485,0.6749,1702699989.0
2007-09-04 11:18:00,0.6749,0.6749,0.6749,0.6749,1271300003.0
2007-09-04 11:19:00,0.6749,0.6749,0.6749,0.6749,369599984.0
2007-09-04 11:20:00,0.6749,0.6749,0.6749,0.6749,1597499998.0
2007-09-04 11:21:00,0.675,0.67505,0.67495,0.675,1597499998.0
2007-09-04 11:22:00,0.675,0.675,0.67485,0.675,799300000.0
2007-09-04 11:23:00,0.675,0.675,0.67485,0.67485,697299994.0
2007-09-04 11:24:00,0.6749,0.6749,0.6748,0.6749,1465499980.0
2007-09-04 11:25:00,0.6749,0.6749,0.6748,0.6749,1613299967.0
2007-09-04 11:26:00,0.675,0.675,0.6749,0.6749,1766099999.0
2007-09-04 11:28:00,0.67485,0.6749,0.6748,0.67485,1766099999.0
2007-09-04 11:29:00,0.6748,0.6749,0.6748,0.6748,1431899972.0
2007-09-04 11:30:00,0.67485,0.6749,0.6748,0.67485,995200001.0
2007-09-04 11:31:00,0.67485,0.6749,0.6748,0.6748,1642199982.0
2007-09-04 11:32:00,0.6748,0.6748,0.67465,0.6748,1037400013.0
2007-09-04 11:33:00,0.6748,0.6748,0.67465,0.67475,474500002.0
2007-09-04 11:34:00,0.6746,0.6747,0.6746,0.6747,959799984.0
2007-09-04 11:35:00,0.67475,0.6748,0.6747,0.6748,959799984.0
2007-09-04 11:36:00,0.6748,0.6748,0.6747,0.6747,958500008.0
2007-09-04 11:37:00,0.6746,0.6747,0.6745,0.6745,958500008.0
2007-09-04 11:38:00,0.6746,0.6746,0.6745,0.6745,958500008.0
2007-09-04 11:39:00,0.6746,0.6746,0.6745,0.6746,958500008.0
2007-09-04 11:40:00,0.6745,0.6746,0.6745,0.6746,958500008.0
2007-09-04 11:41:00,0.67465,0.6747,0.6746,0.67465,958500008.0
2007-09-04 11:42:00,0.67465,0.6747,0.67465,0.6747,1371899991.0
2007-09-04 11:43:00,0.6746,0.6747,0.6746,0.6746,1080499981.0
2007-09-04 11:44:00,0.6747,0.6747,0.6746,0.6747,1080499981.0
2007-09-04 11:45:00,0.6748,0.6748,0.6747,0.6747,1080499981.0
2007-09-04 11:46:00,0.6748,0.6749,0.6748,0.6748,1080499981.0
2007-09-04 11:48:00,0.6749,0.6749,0.6749,0.6749,1080499981.0
2007-09-04 11:49:00,0.6748,0.6748,0.6747,0.6747,1080499981.0
2007-09-04 11:50:00,0.6748,0.6748,0.6747,0.6748,1080499981.0
2007-09-04 11:51:00,0.6747,0.6749,0.6747,0.6748,1080499981.0
2007-09-04 11:52:00,0.67485,0.6749,0.67475,0.6748,1080499981.0
2007-09-04 11:53:00,0.6748,0.6748,0.67475,0.67475,1547899996.0
2007-09-04 11:54:00,0.6748,0.6748,0.6747,0.6747,820600008.0
2007-09-04 11:56:00,0.67475,0.67475,0.6747,0.67475,820600008.0
2007-09-04 11:57:00,0.67475,0.6748,0.6747,0.6748,1837500031.0
2007-09-04 11:58:00,0.6748,0.6749,0.67475,0.6749,1784100003.0
2007-09-04 11:59:00,0.6749,0.67495,0.6749,0.67495,1002899986.0
2007-09-04 12:00:00,0.6748,0.6749,0.6748,0.6749,1633600009.0
2007-09-04 12:01:00,0.675,0.675,0.6748,0.6748,1633600009.0
2007-09-04 12:02:00,0.6749,0.6749,0.6747,0.6747,1633600009.0
2007-09-04 12:03:00,0.6748,0.6748,0.6746,0.6746,1633600009.0
2007-09-04 12:04:00,0.6747,0.6747,0.6746,0.6747,1633600009.0
2007-09-04 12:05:00,0.6747,0.6748,0.67465,0.6748,1633600009.0
2007-09-04 12:06:00,0.6748,0.6748,0.67465,0.67465,1209300011.0
2007-09-04 12:07:00,0.67465,0.6747,0.67455,0.6746,728599995.0
2007-09-04 12:08:00,0.67465,0.67465,0.6746,0.6746,1148400037.0
2007-09-04 12:09:00,0.6746,0.67465,0.67455,0.67455,1799000005.0
2007-09-04 12:10:00,0.67455,0.67465,0.67455,0.6746,1800299999.0
2007-09-04 12:11:00,0.6746,0.67465,0.67455,0.6746,589700007.0
2007-09-04 12:12:00,0.67465,0.6747,0.67465,0.6747,1421699982.0
2007-09-04 12:13:00,0.6747,0.6747,0.67465,0.67465,486100001.0
2007-09-04 12:14:00,0.6747,0.6747,0.6747,0.6747,1492699996.0
2007-09-04 12:15:00,0.6747,0.6747,0.67465,0.6747,1492699996.0
2007-09-04 12:16:00,0.6746,0.6747,0.6746,0.6747,1263699991.0
2007-09-04 12:17:00,0.67475,0.67475,0.6747,0.6747,1263699991.0
2007-09-04 12:18:00,0.6747,0.6747,0.67465,0.67465,732099997.0
2007-09-04 12:19:00,0.67465,0.6748,0.67465,0.6747,1183499979.0
2007-09-04 12:20:00,0.6747,0.6747,0.67465,0.6747,2018099993.0
2007-09-04 12:21:00,0.6747,0.6747,0.6746,0.6746,230199997.0
2007-09-04 12:22:00,0.67465,0.6747,0.67465,0.6747,230199997.0
2007-09-04 12:23:00,0.6747,0.6747,0.67465,0.6747,1230499972.0
2007-09-04 12:25:00,0.67465,0.6748,0.67465,0.67475,1324299985.0
2007-09-04 12:26:00,0.67475,0.67475,0.6747,0.67475,308900003.0
2007-09-04 12:27:00,0.67475,0.6748,0.67475,0.67475,122400000.0
2007-09-04 12:28:00,0.67475,0.67475,0.67465,0.6747,1440399980.0
2007-09-04 12:29:00,0.6747,0.6747,0.6746,0.6747,1300700014.0
2007-09-04 12:30:00,0.6746,0.6747,0.6746,0.6746,1300700014.0
2007-09-04 12:31:00,0.6746,0.6747,0.6746,0.67465,1300700014.0
2007-09-04 12:32:00,0.6747,0.6747,0.6746,0.67465,1317499992.0
2007-09-04 12:33:00,0.67465,0.6747,0.67465,0.67465,816199987.0
2007-09-04 12:34:00,0.6747,0.6747,0.67465,0.67465,577100012.0
2007-09-04 12:35:00,0.6747,0.6747,0.67465,0.6747,685699990.0
2007-09-04 12:36:00,0.6747,0.67475,0.6746,0.67465,1840599987.0
2007-09-04 12:37:00,0.67465,0.6747,0.67445,0.6746,1300033156.0
2007-09-04 12:38:00,0.6746,0.67465,0.6746,0.6746,1556999977.0
2007-09-04 12:39:00,0.6746,0.6746,0.6745,0.6746,1606500011.0
2007-09-04 12:40:00,0.6746,0.6746,0.67455,0.67455,1998100025.0
2007-09-04 12:41:00,0.6746,0.6746,0.67455,0.6746,1135099984.0
2007-09-04 12:42:00,0.6746,0.6746,0.6746,0.6746,436299984.0
2007-09-04 12:43:00,0.6746,0.6746,0.6745,0.6746,2017599977.0
2007-09-04 12:44:00,0.6746,0.67465,0.67455,0.6746,2017599977.0
2007-09-04 12:45:00,0.6746,0.6746,0.67455,0.6746,1562799996.0
2007-09-04 12:46:00,0.6746,0.67465,0.6746,0.67465,818774994.0
2007-09-04 12:47:00,0.6746,0.67465,0.67455,0.67455,1129250005.0
2007-09-04 12:48:00,0.6746,0.6746,0.6745,0.6745,692500011.0
2007-09-04 12:49:00,0.6746,0.6746,0.6745,0.6746,199299999.0
2007-09-04 12:50:00,0.6746,0.6746,0.6746,0.6746,424099998.0
2007-09-04 12:51:00,0.6746,0.6746,0.67455,0.6746,214099997.0
2007-09-04 12:52:00,0.6746,0.6746,0.67455,0.67455,1133200000.0
2007-09-04 12:53:00,0.67455,0.6746,0.6745,0.6746,1664399983.0
2007-09-04 12:54:00,0.6745,0.67455,0.67435,0.6744,1409599991.0
2007-09-04 12:55:00,0.6744,0.6744,0.67435,0.6744,694000009.0
2007-09-04 12:56:00,0.6744,0.6744,0.67435,0.6744,1878600007.0
2007-09-04 12:58:00,0.6745,0.6745,0.6745,0.6745,927399986.0
2007-09-04 12:59:00,0.6744,0.6746,0.6744,0.6746,927399986.0
2007-09-04 13:00:00,0.6745,0.6745,0.6745,0.6745,927399986.0
2007-09-04 13:01:00,0.6746,0.6746,0.6745,0.6745,927399986.0
2007-09-04 13:02:00,0.6746,0.6746,0.6745,0.6746,927399986.0
2007-09-04 13:03:00,0.6746,0.67465,0.67455,0.6746,927399986.0
2007-09-04 13:05:00,0.6745,0.6747,0.6745,0.6746,1873499993.0
2007-09-04 13:06:00,0.6746,0.6747,0.67455,0.67465,1873499993.0
2007-09-04 13:07:00,0.67465,0.6748,0.67465,0.6748,819499996.0
2007-09-04 13:08:00,0.6748,0.6748,0.67465,0.67475,865199993.0
2007-09-04 13:09:00,0.67475,0.6748,0.67465,0.67465,526900000.0
2007-09-04 13:10:00,0.6747,0.67475,0.6746,0.67465,1517200002.0
2007-09-04 13:11:00,0.6747,0.6747,0.6746,0.6747,1066699985.0
2007-09-04 13:12:00,0.6746,0.6747,0.6745,0.6746,1066699985.0
2007-09-04 13:13:00,0.6746,0.6747,0.6746,0.6747,1066699985.0
2007-09-04 13:14:00,0.6747,0.67475,0.67455,0.6747,1182099984.0
2007-09-04 13:15:00,0.6747,0.6747,0.67465,0.6747,394099987.0
2007-09-04 13:16:00,0.6747,0.6747,0.67455,0.6746,1977799974.0
2007-09-04 13:17:00,0.67465,0.67465,0.6746,0.6746,1148599995.0
2007-09-04 13:18:00,0.6746,0.6746,0.67455,0.67455,1444099984.0
2007-09-04 13:19:00,0.6746,0.6746,0.6746,0.6746,343499995.0
2007-09-04 13:20:00,0.6746,0.67465,0.67455,0.6746,2097000010.0
2007-09-04 13:21:00,0.6745,0.6746,0.6745,0.6745,1680599985.0
2007-09-04 13:22:00,0.6744,0.6745,0.6744,0.6745,1680599985.0
2007-09-04 13:23:00,0.6746,0.6746,0.6745,0.6745,1680599985.0
2007-09-04 13:24:00,0.6746,0.6746,0.6745,0.6746,1680599985.0
2007-09-04 13:25:00,0.6745,0.6746,0.6745,0.6746,1680599985.0
2007-09-04 13:27:00,0.6745,0.6746,0.6745,0.6746,1680599985.0
2007-09-04 13:28:00,0.6746,0.6746,0.67455,0.67455,1680599985.0
2007-09-04 13:29:00,0.6745,0.6746,0.6745,0.6745,2090124164.0
2007-09-04 13:30:00,0.6746,0.6746,0.6745,0.6746,2090124164.0
2007-09-04 13:31:00,0.6747,0.6747,0.67465,0.6747,2090124164.0
2007-09-04 13:32:00,0.67465,0.6747,0.6746,0.6746,699900008.0
2007-09-04 13:33:00,0.6746,0.6746,0.6746,0.6746,1533500010.0
2007-09-04 13:34:00,0.6746,0.6747,0.67455,0.67455,895299998.0
2007-09-04 13:35:00,0.6746,0.6747,0.6746,0.6747,471100004.0
2007-09-04 13:36:00,0.6747,0.6747,0.67465,0.6747,948300000.0
2007-09-04 13:37:00,0.6747,0.6747,0.6746,0.6746,695199990.0
2007-09-04 13:38:00,0.67465,0.6747,0.67465,0.6747,695199990.0
2007-09-04 13:39:00,0.6747,0.6747,0.67465,0.6747,1258500001.0
2007-09-04 13:40:00,0.6747,0.6747,0.6747,0.6747,1094900023.0
2007-09-04 13:41:00,0.6747,0.6747,0.6747,0.6747,717599984.0
2007-09-04 13:42:00,0.6747,0.6747,0.6746,0.6747,575900008.0
2007-09-04 13:44:00,0.6747,0.67475,0.67465,0.67465,575900008.0
2007-09-04 13:45:00,0.67475,0.67485,0.6747,0.6748,1429299997.0
2007-09-04 13:46:00,0.67475,0.6749,0.67475,0.6748,904700005.0
2007-09-04 13:47:00,0.6748,0.67485,0.67475,0.67485,369500005.0
2007-09-04 13:48:00,0.67485,0.67485,0.67475,0.6748,762899999.0
2007-09-04 13:49:00,0.6748,0.67485,0.67475,0.67475,1888799983.0
2007-09-04 13:50:00,0.67475,0.6748,0.67475,0.6748,1728499969.0
2007-09-04 13:51:00,0.6748,0.6748,0.67475,0.67475,861199989.0
2007-09-04 13:52:00,0.67475,0.6748,0.6747,0.67475,414199991.0
2007-09-04 13:53:00,0.6748,0.6748,0.6747,0.6748,171100002.0
2007-09-04 13:54:00,0.6748,0.6748,0.6748,0.6748,1085800010.0
2007-09-04 13:55:00,0.6748,0.6748,0.6747,0.6748,2017099966.0
2007-09-04 13:56:00,0.6748,0.6748,0.67475,0.6748,2017099966.0
2007-09-04 13:57:00,0.6748,0.6748,0.67475,0.6748,810299979.0
2007-09-04 13:58:00,0.6748,0.6748,0.67475,0.6748,1593999988.0
2007-09-04 13:59:00,0.6748,0.6749,0.6748,0.67485,2076899995.0
2007-09-04 14:00:00,0.67485,0.6749,0.67475,0.6749,1736200026.0
2007-09-04 14:01:00,0.6749,0.6749,0.6748,0.6749,901699975.0
2007-09-04 14:02:00,0.675,0.675,0.6748,0.6749,901699975.0
2007-09-04 14:03:00,0.675,0.675,0.6749,0.675,901699975.0
2007-09-04 14:04:00,0.675,0.67505,0.675,0.675,2035699971.0
2007-09-04 14:05:00,0.675,0.675,0.6749,0.67495,1732999999.0
2007-09-04 14:06:00,0.67495,0.675,0.67495,0.675,1649699982.0
2007-09-04 14:07:00,0.675,0.6751,0.67495,0.67495,1177400008.0
2007-09-04 14:08:00,0.675,0.67505,0.67495,0.67505,1085200024.0
2007-09-04 14:09:00,0.6749,0.675,0.6749,0.675,1255100004.0
2007-09-04 14:10:00,0.675,0.675,0.6749,0.675,1255100004.0
2007-09-04 14:11:00,0.675,0.6752,0.6749,0.6752,858799996.0
2007-09-04 14:12:00,0.6751,0.6752,0.6751,0.6752,858799996.0
2007-09-04 14:13:00,0.67525,0.67525,0.67505,0.67525,858799996.0
2007-09-04 14:14:00,0.67525,0.6753,0.6751,0.6751,1931974991.0
2007-09-04 14:15:00,0.6751,0.6752,0.6751,0.6751,2145599980.0
2007-09-04 14:16:00,0.6751,0.6752,0.675,0.6752,176400000.0
2007-09-04 14:17:00,0.6751,0.6753,0.6751,0.6752,176400000.0
2007-09-04 14:18:00,0.67525,0.6753,0.67525,0.67525,176400000.0
2007-09-04 14:19:00,0.6751,0.6753,0.6751,0.6751,1676399993.0
2007-09-04 14:20:00,0.675,0.6752,0.675,0.6752,1676399993.0
2007-09-04 14:21:00,0.6751,0.6752,0.6751,0.6752,1676399993.0
2007-09-04 14:22:00,0.6753,0.6753,0.6751,0.6752,1676399993.0
2007-09-04 14:23:00,0.6751,0.6751,0.675,0.6751,1676399993.0
2007-09-04 14:24:00,0.675,0.6751,0.6748,0.6749,1676399993.0
2007-09-04 14:25:00,0.6748,0.6749,0.6748,0.6748,1676399993.0
2007-09-04 14:26:00,0.6747,0.6748,0.6747,0.6748,1676399993.0
2007-09-04 14:27:00,0.6747,0.6748,0.6747,0.6747,1676399993.0
2007-09-04 14:28:00,0.6748,0.6748,0.6747,0.6747,1676399993.0
2007-09-04 14:29:00,0.6748,0.6748,0.6748,0.6748,1676399993.0
2007-09-04 14:30:00,0.6749,0.6749,0.6748,0.6749,1676399993.0
2007-09-04 14:31:00,0.6748,0.675,0.6748,0.6748,1676399993.0
2007-09-04 14:32:00,0.6749,0.6749,0.6748,0.6748,1676399993.0
2007-09-04 14:33:00,0.6747,0.6747,0.6747,0.6747,1676399993.0
2007-09-04 14:34:00,0.6748,0.6748,0.6747,0.6747,1676399993.0
2007-09-04 14:35:00,0.6748,0.6748,0.6748,0.6748,1676399993.0
2007-09-04 14:36:00,0.6747,0.6748,0.6747,0.6747,1676399993.0
2007-09-04 14:37:00,0.6748,0.6748,0.6747,0.6747,1676399993.0
2007-09-04 14:38:00,0.67485,0.67495,0.67475,0.67485,1676399993.0
2007-09-04 14:39:00,0.6748,0.6748,0.6747,0.6748,2133399947.0
2007-09-04 14:40:00,0.6747,0.6748,0.6747,0.6748,2133399947.0
2007-09-04 14:41:00,0.6749,0.6749,0.6748,0.6748,2133399947.0
2007-09-04 14:42:00,0.6749,0.6749,0.6748,0.6749,2133399947.0
2007-09-04 14:43:00,0.6749,0.6749,0.6749,0.6749,899099991.0
2007-09-04 14:44:00,0.675,0.675,0.6749,0.6749,899099991.0
2007-09-04 14:45:00,0.675,0.675,0.67495,0.67495,899099991.0
2007-09-04 14:46:00,0.6748,0.6749,0.6748,0.6748,889800005.0
2007-09-04 14:47:00,0.6749,0.6749,0.6748,0.6748,889800005.0
2007-09-04 14:48:00,0.6749,0.6749,0.6748,0.6748,889800005.0
2007-09-04 14:49:00,0.6749,0.6749,0.6749,0.6749,889800005.0
2007-09-04 14:50:00,0.6748,0.6749,0.6747,0.6748,889800005.0
2007-09-04 14:51:00,0.6749,0.6749,0.6748,0.6749,889800005.0
2007-09-04 14:52:00,0.6748,0.6748,0.6748,0.6748,889800005.0
2007-09-04 14:53:00,0.6747,0.6749,0.6747,0.6749,889800005.0
2007-09-04 14:54:00,0.6748,0.6749,0.6747,0.6748,889800005.0
2007-09-04 14:55:00,0.6747,0.6748,0.6747,0.6748,889800005.0
2007-09-04 14:56:00,0.67485,0.6749,0.6748,0.67485,889800005.0
2007-09-04 14:57:00,0.675,0.675,0.6748,0.6749,1381899994.0
2007-09-04 14:58:00,0.6748,0.6749,0.6748,0.6749,1381899994.0
2007-09-04 14:59:00,0.6748,0.6749,0.6748,0.6749,1381899994.0
2007-09-04 15:00:00,0.6748,0.6749,0.6748,0.6749,1381899994.0
2007-09-04 15:01:00,0.67495,0.67495,0.67485,0.67495,1381899994.0
2007-09-04 15:02:00,0.6748,0.6749,0.6748,0.6748,1378000009.0
2007-09-04 15:03:00,0.67485,0.67485,0.6748,0.6748,1378000009.0
2007-09-04 15:04:00,0.6748,0.6748,0.6747,0.6747,1943450007.0
2007-09-04 15:05:00,0.6746,0.6747,0.6746,0.6746,1972099979.0
2007-09-04 15:06:00,0.6747,0.6747,0.67465,0.6747,1972099979.0
2007-09-04 15:07:00,0.6747,0.6747,0.6746,0.6747,1724700002.0
2007-09-04 15:08:00,0.6748,0.6748,0.6748,0.6748,1724700002.0
2007-09-04 15:09:00,0.67485,0.6749,0.6748,0.67485,1724700002.0
2007-09-04 15:10:00,0.6747,0.6748,0.6747,0.6748,939200001.0
2007-09-04 15:11:00,0.67485,0.6749,0.67475,0.6749,939200001.0
2007-09-04 15:12:00,0.6749,0.6749,0.6748,0.6748,1500699986.0
2007-09-04 15:13:00,0.6749,0.6749,0.6748,0.6748,1500699986.0
2007-09-04 15:14:00,0.6749,0.6749,0.6748,0.6749,1500699986.0
2007-09-04 15:15:00,0.6748,0.6748,0.6748,0.6748,1500699986.0
2007-09-04 15:16:00,0.675,0.675,0.675,0.675,1500699986.0
2007-09-04 15:17:00,0.6749,0.675,0.6749,0.675,1500699986.0
2007-09-04 15:18:00,0.67505,0.6751,0.675,0.67505,1500699986.0
2007-09-04 15:19:00,0.6751,0.6751,0.6751,0.6751,858399999.0
2007-09-04 15:20:00,0.675,0.6751,0.675,0.675,858399999.0
2007-09-04 15:21:00,0.6751,0.6751,0.6749,0.6749,858399999.0
2007-09-04 15:22:00,0.675,0.675,0.6749,0.6749,858399999.0
2007-09-04 15:23:00,0.6749,0.675,0.6749,0.675,858399999.0
2007-09-04 15:24:00,0.675,0.6751,0.67495,0.675,1384999997.0
2007-09-04 15:25:00,0.675,0.675,0.6749,0.675,2075800000.0
2007-09-04 15:26:00,0.6749,0.675,0.6749,0.675,2075800000.0
2007-09-04 15:27:00,0.6748,0.6749,0.6748,0.6748,2075800000.0
2007-09-04 15:28:00,0.6749,0.67495,0.67485,0.6749,2075800000.0
2007-09-04 15:29:00,0.675,0.675,0.6749,0.675,1831899983.0
2007-09-04 15:30:00,0.6749,0.675,0.6749,0.675,1831899983.0
2007-09-04 15:31:00,0.6751,0.6751,0.675,0.675,1831899983.0
2007-09-04 15:32:00,0.6751,0.6751,0.675,0.6751,1952399992.0
2007-09-04 15:33:00,0.675,0.6751,0.675,0.6751,1952399992.0
2007-09-04 15:34:00,0.6751,0.67515,0.675,0.6751,1952399992.0
2007-09-04 15:35:00,0.675,0.675,0.675,0.675,1231699998.0
2007-09-04 15:38:00,0.6749,0.675,0.6749,0.675,1231699998.0
2007-09-04 15:39:00,0.67505,0.6751,0.675,0.675,1231699998.0
2007-09-04 15:40:00,0.6749,0.6749,0.6749,0.6749,1032599997.0
2007-09-04 15:41:00,0.675,0.675,0.675,0.675,1032599997.0
2007-09-04 15:42:00,0.6751,0.6751,0.675,0.6751,1032599997.0
2007-09-04 15:44:00,0.67515,0.6752,0.67505,0.67505,1032599997.0
2007-09-04 15:45:00,0.675,0.675,0.6749,0.6749,1737799977.0
2007-09-04 15:47:00,0.675,0.675,0.675,0.675,1737799977.0
2007-09-04 15:48:00,0.675,0.6751,0.675,0.67505,1737799977.0
2007-09-04 15:49:00,0.6749,0.675,0.6749,0.6749,1724300008.0
2007-09-04 15:50:00,0.6748,0.6749,0.6748,0.6748,1724300008.0
2007-09-04 15:51:00,0.6749,0.6749,0.6748,0.6749,1724300008.0
2007-09-04 15:53:00,0.6748,0.6749,0.6748,0.6749,1724300008.0
2007-09-04 15:54:00,0.6748,0.6749,0.6748,0.6749,1724300008.0
2007-09-04 15:55:00,0.6748,0.6748,0.6748,0.6748,1724300008.0
2007-09-04 15:56:00,0.6749,0.6749,0.6748,0.6748,1724300008.0
2007-09-04 15:57:00,0.6749,0.675,0.67485,0.6749,1724300008.0
2007-09-04 15:58:00,0.675,0.6751,0.6749,0.675,2121100020.0
2007-09-04 15:59:00,0.6749,0.675,0.6749,0.6749,2121100020.0
2007-09-04 16:00:00,0.675,0.675,0.6748,0.6749,2121100020.0
2007-09-04 16:01:00,0.6749,0.675,0.6748,0.6749,2121100020.0
2007-09-04 16:03:00,0.6748,0.6749,0.6748,0.6748,1602400019.0
2007-09-04 16:04:00,0.67485,0.6749,0.6747,0.6748,1602400019.0
2007-09-04 16:06:00,0.6748,0.6748,0.6747,0.6748,2023599992.0
2007-09-04 16:07:00,0.67485,0.67485,0.6747,0.6748,2023599992.0
2007-09-04 16:08:00,0.67475,0.6748,0.6747,0.6748,1766900009.0
2007-09-04 16:09:00,0.6747,0.6748,0.6747,0.6748,1654800022.0
2007-09-04 16:10:00,0.67475,0.6748,0.67475,0.67475,1654800022.0
2007-09-04 16:11:00,0.6747,0.6748,0.6747,0.6747,1942300009.0
2007-09-04 16:12:00,0.6748,0.6748,0.67465,0.67465,1942300009.0
2007-09-04 16:13:00,0.6747,0.6747,0.6746,0.6746,1801300016.0
2007-09-04 16:14:00,0.6747,0.6747,0.6746,0.6747,1801300016.0
2007-09-04 16:15:00,0.6746,0.6747,0.6746,0.6747,1801300016.0
2007-09-04 16:16:00,0.6746,0.6747,0.6746,0.6746,1801300016.0
2007-09-04 16:17:00,0.6748,0.6749,0.6748,0.67485,1801300016.0
2007-09-04 16:18:00,0.6747,0.6748,0.6747,0.6748,1634399992.0
2007-09-04 16:19:00,0.6748,0.6748,0.67455,0.67455,1634399992.0
2007-09-04 16:20:00,0.67455,0.6747,0.67455,0.6747,1727599997.0
2007-09-04 16:21:00,0.6747,0.6747,0.6746,0.6746,744799997.0
2007-09-04 16:22:00,0.67465,0.6747,0.6746,0.67465,744799997.0
2007-09-04 16:23:00,0.6747,0.67475,0.67465,0.67475,542800004.0
2007-09-04 16:24:00,0.6748,0.6748,0.6747,0.6747,1839799995.0
2007-09-04 16:25:00,0.6748,0.6748,0.6747,0.6748,1839799995.0
2007-09-04 16:26:00,0.6747,0.6748,0.6746,0.6746,1839799995.0
2007-09-04 16:27:00,0.6747,0.6747,0.6746,0.6747,1839799995.0
2007-09-04 16:28:00,0.6746,0.6747,0.6746,0.6746,1839799995.0
2007-09-04 16:29:00,0.6747,0.6747,0.6746,0.6747,1839799995.0
2007-09-04 16:30:00,0.6746,0.6746,0.6746,0.6746,1839799995.0
2007-09-04 16:33:00,0.6746,0.6747,0.67455,0.67465,1839799995.0
2007-09-04 16:34:00,0.6746,0.67465,0.67455,0.6746,1659699997.0
2007-09-04 16:35:00,0.6745,0.6746,0.6745,0.6746,1267200003.0
2007-09-04 16:36:00,0.67465,0.6747,0.6746,0.6747,1267200003.0
2007-09-04 16:37:00,0.6747,0.6748,0.6747,0.6747,1442299997.0
2007-09-04 16:38:00,0.6748,0.6748,0.6747,0.6748,1442299997.0
2007-09-04 16:39:00,0.6749,0.6749,0.6749,0.6749,1442299997.0
2007-09-04 16:40:00,0.6748,0.6749,0.6748,0.6749,1442299997.0
2007-09-04 16:41:00,0.6748,0.6749,0.6748,0.6749,1442299997.0
2007-09-04 16:42:00,0.6748,0.6748,0.6748,0.6748,1596299982.0
2007-09-04 16:44:00,0.6749,0.6749,0.6749,0.6749,1596299982.0
2007-09-04 16:45:00,0.6748,0.675,0.6748,0.6749,1596299982.0
2007-09-04 16:46:00,0.675,0.675,0.6749,0.675,1596299982.0
2007-09-04 16:47:00,0.6751,0.6751,0.675,0.6751,1596299982.0
2007-09-04 16:48:00,0.6752,0.6753,0.6752,0.6752,1596299982.0
2007-09-04 16:49:00,0.6753,0.6753,0.6753,0.6753,1596299982.0
2007-09-04 16:50:00,0.6752,0.6753,0.6752,0.6753,1596299982.0
2007-09-04 16:51:00,0.6754,0.6754,0.6753,0.67535,1596299982.0
2007-09-04 16:52:00,0.6753,0.6754,0.6753,0.6753,1655200000.0
2007-09-04 16:53:00,0.6753,0.6754,0.6753,0.67535,1655200000.0
2007-09-04 16:54:00,0.6754,0.6754,0.6753,0.67535,1072200001.0
2007-09-04 16:55:00,0.6752,0.6753,0.6752,0.6752,1639700032.0
2007-09-04 16:56:00,0.6753,0.6753,0.6752,0.6753,1639700032.0
2007-09-04 16:57:00,0.67535,0.6754,0.67535,0.67535,1639700032.0
2007-09-04 16:58:00,0.6754,0.6755,0.6754,0.6755,1828099989.0
2007-09-04 16:59:00,0.6756,0.6759,0.6756,0.6758,1828099989.0
2007-09-04 17:00:00,0.6757,0.6758,0.6757,0.6757,1828099989.0
2007-09-04 17:01:00,0.6756,0.6757,0.6756,0.6756,1828099989.0
2007-09-04 17:03:00,0.6756,0.6757,0.6756,0.67565,1828099989.0
2007-09-04 17:04:00,0.6757,0.6757,0.6756,0.6757,1596700012.0
2007-09-04 17:05:00,0.6756,0.6757,0.6756,0.6756,1596700012.0
2007-09-04 17:06:00,0.67565,0.6757,0.6756,0.67565,1596700012.0
2007-09-04 17:07:00,0.6756,0.6757,0.67555,0.6757,1999300027.0
2007-09-04 17:08:00,0.6757,0.6757,0.6755,0.6756,2130900026.0
2007-09-04 17:09:00,0.6756,0.6756,0.6756,0.6756,2130900026.0
2007-09-04 17:10:00,0.6755,0.6756,0.6755,0.6755,1479800006.0
2007-09-04 17:11:00,0.6756,0.6756,0.6755,0.6756,1479800006.0
2007-09-04 17:12:00,0.67555,0.6757,0.67555,0.6756,1479800006.0
2007-09-04 17:13:00,0.6756,0.6757,0.6756,0.6757,2009899971.0
2007-09-04 17:14:00,0.6756,0.6757,0.6756,0.6757,140200000.0
2007-09-04 17:16:00,0.6756,0.6756,0.6756,0.6756,140200000.0
2007-09-04 17:17:00,0.67565,0.6757,0.67565,0.6757,140200000.0
2007-09-04 17:18:00,0.67565,0.6757,0.6756,0.67565,1696499998.0
2007-09-04 17:19:00,0.6757,0.6757,0.6756,0.6757,2002099990.0
2007-09-04 17:20:00,0.6756,0.6756,0.6756,0.6756,2002099990.0
2007-09-04 17:21:00,0.6757,0.6758,0.6757,0.6757,2002099990.0
2007-09-04 17:22:00,0.6758,0.6759,0.6757,0.6759,2002099990.0
2007-09-04 17:23:00,0.6758,0.6759,0.6758,0.6759,2002099990.0
2007-09-04 17:24:00,0.676,0.6761,0.676,0.6761,2002099990.0
2007-09-04 17:25:00,0.6761,0.6761,0.67605,0.67605,2002099990.0
2007-09-04 17:26:00,0.67605,0.6761,0.67605,0.67605,1188900015.0
2007-09-04 17:27:00,0.67605,0.67605,0.676,0.676,1375099995.0
2007-09-04 17:28:00,0.6759,0.676,0.6759,0.676,1388299994.0
2007-09-04 17:29:00,0.6761,0.6761,0.6761,0.6761,1388299994.0
2007-09-04 17:30:00,0.676,0.6761,0.676,0.6761,1388299994.0
2007-09-04 17:31:00,0.6762,0.6763,0.6762,0.6763,1388299994.0
2007-09-04 17:32:00,0.6764,0.6764,0.6762,0.6762,1388299994.0
2007-09-04 17:33:00,0.6763,0.6764,0.6763,0.6764,1388299994.0
2007-09-04 17:34:00,0.6763,0.6764,0.6762,0.6762,1388299994.0
2007-09-04 17:35:00,0.6763,0.6764,0.6762,0.6763,1388299994.0
2007-09-04 17:36:00,0.6763,0.6764,0.67625,0.6764,1388299994.0
2007-09-04 17:37:00,0.6764,0.6764,0.6763,0.6764,1648500006.0
2007-09-04 17:38:00,0.6764,0.6764,0.6763,0.67635,1648500006.0
2007-09-04 17:40:00,0.6762,0.6763,0.6762,0.6763,956099991.0
2007-09-04 17:41:00,0.6763,0.6764,0.6763,0.6764,956099991.0
2007-09-04 17:42:00,0.6764,0.6764,0.6764,0.6764,2056000018.0
2007-09-04 17:43:00,0.6764,0.6764,0.67625,0.67635,2056000018.0
2007-09-04 17:44:00,0.6764,0.6764,0.6764,0.6764,1181800008.0
2007-09-04 17:45:00,0.6763,0.6764,0.6763,0.6764,1181800008.0
2007-09-04 17:46:00,0.6763,0.6764,0.6763,0.6764,1181800008.0
2007-09-04 17:47:00,0.6764,0.6765,0.6764,0.6764,1181800008.0
2007-09-04 17:48:00,0.6764,0.6765,0.6764,0.6765,1268300005.0
2007-09-04 17:49:00,0.6765,0.6765,0.6765,0.6765,1466100000.0
2007-09-04 17:50:00,0.6765,0.6766,0.6765,0.6766,1466100000.0
2007-09-04 17:51:00,0.67655,0.6766,0.67645,0.6766,1237499997.0
2007-09-04 17:52:00,0.6766,0.6767,0.6765,0.6766,1258200010.0
2007-09-04 17:53:00,0.6767,0.6767,0.6766,0.6767,1258200010.0
2007-09-04 17:54:00,0.6766,0.6767,0.6766,0.6766,1258200010.0
2007-09-04 17:55:00,0.6766,0.6766,0.67655,0.6766,1258200010.0
2007-09-04 17:56:00,0.6766,0.6766,0.6765,0.6765,1759400007.0
2007-09-04 17:57:00,0.6764,0.6765,0.6764,0.6765,1759400007.0
2007-09-04 17:58:00,0.6764,0.6765,0.6764,0.6765,1759400007.0
2007-09-04 17:59:00,0.6764,0.6765,0.6764,0.6764,1759400007.0
2007-09-04 18:00:00,0.6765,0.6766,0.6764,0.6765,1759400007.0
2007-09-04 18:01:00,0.67655,0.67655,0.6765,0.6765,1759400007.0
2007-09-04 18:02:00,0.6765,0.6765,0.67635,0.6764,2123899995.0
2007-09-04 18:03:00,0.6764,0.6764,0.67635,0.6764,983199992.0
2007-09-04 18:04:00,0.6763,0.6763,0.6762,0.6762,1945999987.0
2007-09-04 18:05:00,0.6763,0.6763,0.6762,0.6762,1945999987.0
2007-09-04 18:06:00,0.6763,0.6763,0.6762,0.6762,1945999987.0
2007-09-04 18:07:00,0.6761,0.6764,0.6761,0.6762,1945999987.0
2007-09-04 18:08:00,0.6763,0.6763,0.6762,0.6763,1945999987.0
2007-09-04 18:09:00,0.6763,0.6763,0.6762,0.67625,1945999987.0
2007-09-04 18:10:00,0.67625,0.6763,0.67625,0.6763,640200000.0
2007-09-04 18:11:00,0.6761,0.6762,0.6761,0.6761,1150399993.0
2007-09-04 18:12:00,0.676,0.6761,0.676,0.6761,1150399993.0
2007-09-04 18:13:00,0.676,0.6761,0.6759,0.676,1150399993.0
2007-09-04 18:14:00,0.676,0.676,0.67595,0.67595,1150399993.0
2007-09-04 18:15:00,0.67595,0.67595,0.67585,0.6759,1324999996.0
2007-09-04 18:16:00,0.6759,0.6759,0.6759,0.6759,100400000.0
2007-09-04 18:17:00,0.6759,0.6759,0.67585,0.6759,97800001.0
2007-09-04 18:18:00,0.6759,0.6759,0.67585,0.6759,1442900013.0
2007-09-04 18:19:00,0.6758,0.676,0.6758,0.676,1287500020.0
2007-09-04 18:20:00,0.676,0.676,0.6759,0.67595,1287500020.0
2007-09-04 18:21:00,0.676,0.676,0.6759,0.676,1801000000.0
2007-09-04 18:22:00,0.6759,0.676,0.6759,0.676,1801000000.0
2007-09-04 18:23:00,0.6759,0.676,0.6759,0.676,1801000000.0
2007-09-04 18:24:00,0.6761,0.6761,0.676,0.6761,1801000000.0
2007-09-04 18:25:00,0.676,0.676,0.676,0.676,1801000000.0
2007-09-04 18:26:00,0.6761,0.6762,0.6761,0.6761,1801000000.0
2007-09-04 18:27:00,0.67615,0.67625,0.6761,0.6762,1801000000.0
2007-09-04 18:28:00,0.67615,0.67615,0.67605,0.6761,573999998.0
2007-09-04 18:29:00,0.6761,0.6761,0.676,0.6761,1365799979.0
2007-09-04 18:30:00,0.6761,0.6761,0.67595,0.676,1365799979.0
2007-09-04 18:31:00,0.676,0.676,0.67595,0.676,79300000.0
2007-09-04 18:32:00,0.676,0.676,0.6759,0.6759,853899995.0
2007-09-04 18:33:00,0.67595,0.676,0.6759,0.6759,853899995.0
2007-09-04 18:34:00,0.6757,0.6758,0.6755,0.6755,2052600004.0
2007-09-04 18:35:00,0.6754,0.6755,0.6754,0.6754,2052600004.0
2007-09-04 18:36:00,0.6755,0.6755,0.6755,0.6755,2052600004.0
2007-09-04 18:37:00,0.6754,0.6754,0.6754,0.6754,2052600004.0
2007-09-04 18:38:00,0.6755,0.6755,0.6754,0.6754,2052600004.0
2007-09-04 18:39:00,0.6755,0.6755,0.6754,0.6754,2052600004.0
2007-09-04 18:40:00,0.6755,0.6756,0.6754,0.6755,2052600004.0
2007-09-04 18:41:00,0.67545,0.6756,0.67545,0.6756,1885300016.0
2007-09-04 18:42:00,0.6755,0.6756,0.6755,0.6756,1703299969.0
2007-09-04 18:43:00,0.6756,0.6756,0.6755,0.6755,2053300000.0
2007-09-04 18:45:00,0.6754,0.6754,0.6754,0.6754,2121900004.0
2007-09-04 18:46:00,0.6755,0.6755,0.6754,0.6754,2121900004.0
2007-09-04 18:47:00,0.6755,0.6756,0.67535,0.6755,2121900004.0
2007-09-04 18:48:00,0.6755,0.6756,0.6755,0.67555,1813700011.0
2007-09-04 18:49:00,0.6756,0.6757,0.67555,0.67565,522499992.0
2007-09-04 18:51:00,0.67565,0.6757,0.67565,0.6757,2037000003.0
2007-09-04 18:52:00,0.6757,0.67575,0.67565,0.67565,1727399992.0
2007-09-04 18:53:00,0.6757,0.67575,0.6757,0.67575,717699997.0
2007-09-04 18:54:00,0.6757,0.6757,0.67565,0.6757,443699996.0
2007-09-04 18:55:00,0.67575,0.67575,0.67565,0.67565,1607799982.0
2007-09-04 18:56:00,0.6757,0.6758,0.6756,0.67565,626899999.0
2007-09-04 18:57:00,0.6757,0.6757,0.6756,0.6757,793399996.0
2007-09-04 18:58:00,0.6757,0.67575,0.67565,0.67575,1441999989.0
2007-09-04 18:59:00,0.67565,0.6757,0.67565,0.6757,640399999.0
2007-09-04 19:00:00,0.6757,0.6758,0.6757,0.67575,1900099988.0
2007-09-04 19:01:00,0.6758,0.6758,0.67575,0.6758,227800000.0
2007-09-04 19:02:00,0.67575,0.6758,0.67565,0.67565,551499996.0
2007-09-04 19:03:00,0.6757,0.6758,0.6756,0.6758,1985799992.0
2007-09-04 19:05:00,0.67575,0.67575,0.67565,0.6757,1366500007.0
2007-09-04 19:06:00,0.6756,0.6757,0.6756,0.6757,1574399983.0
2007-09-04 19:07:00,0.6757,0.6757,0.6757,0.6757,1574399983.0
2007-09-04 19:08:00,0.6757,0.6757,0.67565,0.6757,1544599990.0
2007-09-04 19:09:00,0.6757,0.6757,0.6757,0.6757,1051700007.0
2007-09-04 19:10:00,0.6757,0.6757,0.6757,0.6757,887400000.0
2007-09-04 19:12:00,0.6756,0.6757,0.6756,0.6756,1939399998.0
2007-09-04 19:13:00,0.6757,0.6757,0.67555,0.67555,1939399998.0
2007-09-04 19:15:00,0.6757,0.6757,0.67565,0.6757,270200001.0
2007-09-04 19:16:00,0.6757,0.6757,0.67565,0.67565,1193699993.0
2007-09-04 19:17:00,0.6756,0.6757,0.6756,0.6756,1989299992.0
2007-09-04 19:18:00,0.67565,0.6757,0.67565,0.67565,1989299992.0
2007-09-04 19:19:00,0.6757,0.67575,0.6757,0.6757,1941300015.0
2007-09-04 19:20:00,0.6757,0.6758,0.6757,0.6758,597999997.0
2007-09-04 19:21:00,0.6758,0.6758,0.6758,0.6758,236000003.0
2007-09-04 19:22:00,0.6758,0.6758,0.6757,0.67575,1638499983.0
2007-09-04 19:23:00,0.67575,0.67575,0.67565,0.6757,1690700000.0
2007-09-04 19:24:00,0.6757,0.6757,0.6757,0.6757,1763000004.0
2007-09-04 19:25:00,0.6756,0.6757,0.6756,0.6756,2021699997.0
2007-09-04 19:26:00,0.6757,0.6757,0.6756,0.6757,2021699997.0
2007-09-04 19:27:00,0.6757,0.67575,0.67565,0.6757,2021699997.0
2007-09-04 19:28:00,0.6757,0.67575,0.67565,0.67575,423999999.0
2007-09-04 19:29:00,0.6757,0.67575,0.6757,0.6757,579900007.0
2007-09-04 19:30:00,0.6757,0.67575,0.6757,0.67575,547399987.0
2007-09-04 19:31:00,0.67575,0.67575,0.67575,0.67575,32000000.0
2007-09-04 19:32:00,0.67575,0.67575,0.6757,0.6757,838500004.0
2007-09-04 19:33:00,0.6757,0.6757,0.6757,0.6757,591700001.0
2007-09-04 19:34:00,0.6757,0.6757,0.6757,0.6757,1080299994.0
2007-09-04 19:35:00,0.6757,0.6757,0.67565,0.6757,1234599994.0
2007-09-04 19:36:00,0.67565,0.6757,0.67565,0.6757,768200005.0
2007-09-04 19:37:00,0.6757,0.6757,0.67565,0.6757,1083799995.0
2007-09-04 19:38:00,0.6757,0.6757,0.6757,0.6757,1246300004.0
2007-09-04 19:39:00,0.6757,0.6757,0.67565,0.67565,956099989.0
2007-09-04 19:40:00,0.6757,0.6757,0.67565,0.6757,360600001.0
2007-09-04 19:41:00,0.6757,0.6757,0.6756,0.6756,968599996.0
2007-09-04 19:42:00,0.6756,0.6757,0.67555,0.6757,933000006.0
2007-09-04 19:43:00,0.6757,0.6757,0.6757,0.6757,318899996.0
2007-09-04 19:44:00,0.6757,0.6757,0.67565,0.6757,40100000.0
2007-09-04 19:45:00,0.6757,0.6757,0.6757,0.6757,176000000.0
2007-09-04 19:46:00,0.6757,0.6758,0.67565,0.67565,1263299983.0
2007-09-04 19:47:00,0.67565,0.6758,0.67565,0.6758,1830099992.0
2007-09-04 19:48:00,0.6758,0.6758,0.6758,0.6758,426400002.0
2007-09-04 19:49:00,0.6758,0.67585,0.67575,0.67575,1172599999.0
2007-09-04 19:50:00,0.6758,0.6758,0.67575,0.6758,1393399996.0
2007-09-04 19:51:00,0.6758,0.6758,0.6758,0.6758,842700010.0
2007-09-04 19:52:00,0.6758,0.6758,0.6758,0.6758,560399998.0
2007-09-04 19:53:00,0.6758,0.6758,0.6758,0.6758,249800002.0
2007-09-04 19:54:00,0.6758,0.6758,0.67575,0.6758,351999998.0
2007-09-04 19:55:00,0.6758,0.6759,0.67575,0.67575,930599988.0
2007-09-04 19:56:00,0.6758,0.6759,0.6758,0.67585,1713100007.0
2007-09-04 19:57:00,0.6759,0.6759,0.6758,0.67585,989000003.0
2007-09-04 19:58:00,0.6759,0.67595,0.67585,0.6759,1778399998.0
2007-09-04 19:59:00,0.67585,0.6759,0.67585,0.67585,553900001.0
2007-09-04 20:00:00,0.67585,0.6759,0.67585,0.6759,607399998.0
2007-09-04 20:01:00,0.6759,0.6759,0.6759,0.6759,445200000.0
2007-09-04 20:02:00,0.6759,0.6759,0.67575,0.6758,1441500016.0
2007-09-04 20:04:00,0.6758,0.6758,0.67575,0.67575,1587600017.0
2007-09-04 20:07:00,0.67585,0.67585,0.67585,0.67585,184000000.0
2007-09-04 20:08:00,0.67585,0.67585,0.67575,0.67575,2101100011.0
2007-09-04 20:09:00,0.6758,0.67585,0.67575,0.6758,1460900029.0
2007-09-04 20:10:00,0.6758,0.67585,0.6758,0.6758,1278800019.0
2007-09-04 20:11:00,0.6758,0.67585,0.6758,0.67585,581999991.0
2007-09-04 20:12:00,0.67585,0.67585,0.6758,0.67585,377199993.0
2007-09-04 20:13:00,0.67585,0.67585,0.67585,0.67585,70400000.0
2007-09-04 20:14:00,0.67585,0.67585,0.6758,0.6758,577099989.0
2007-09-04 20:15:00,0.6757,0.6758,0.6757,0.6758,185200001.0
2007-09-04 20:16:00,0.6758,0.6758,0.6758,0.6758,185200001.0
2007-09-04 20:17:00,0.6758,0.6758,0.6758,0.6758,1285099979.0
2007-09-04 20:18:00,0.67575,0.6758,0.67575,0.6758,259100001.0
2007-09-04 20:19:00,0.6758,0.6758,0.6758,0.6758,994699986.0
2007-09-04 20:20:00,0.6758,0.67585,0.6758,0.67585,1439099982.0
2007-09-04 20:21:00,0.67585,0.67585,0.6758,0.67585,168399999.0
2007-09-04 20:22:00,0.67585,0.67585,0.6758,0.67585,504000001.0
2007-09-04 20:23:00,0.67585,0.6759,0.67585,0.6759,338200000.0
2007-09-04 20:24:00,0.6759,0.6759,0.6758,0.6758,1068799977.0
2007-09-04 20:25:00,0.6758,0.6759,0.6758,0.6759,701200004.0
2007-09-04 20:26:00,0.6759,0.6759,0.6758,0.6758,1167400000.0
2007-09-04 20:27:00,0.6758,0.6759,0.67575,0.67585,1883199966.0
2007-09-04 20:28:00,0.6759,0.6759,0.67585,0.6759,1050799995.0
2007-09-04 20:29:00,0.6759,0.6759,0.6759,0.6759,753800004.0
2007-09-04 20:30:00,0.6759,0.6759,0.6758,0.6759,1626400013.0
2007-09-04 20:31:00,0.6759,0.6759,0.6758,0.6758,517300009.0
2007-09-04 20:33:00,0.67595,0.676,0.6759,0.67595,732199995.0
2007-09-04 20:34:00,0.67595,0.676,0.6759,0.6759,836499992.0
2007-09-04 20:35:00,0.6759,0.6759,0.6758,0.6759,1948799995.0
2007-09-04 20:36:00,0.6759,0.6759,0.6759,0.6759,210100000.0
2007-09-04 20:37:00,0.6759,0.6759,0.6759,0.6759,8000000.0
2007-09-04 20:38:00,0.6759,0.6759,0.67575,0.6758,627600001.0
2007-09-04 20:39:00,0.6758,0.6758,0.6758,0.6758,171499995.0
2007-09-04 20:40:00,0.6758,0.6759,0.6758,0.67585,526899997.0
2007-09-04 20:41:00,0.6757,0.6757,0.6757,0.6757,1668500024.0
2007-09-04 20:42:00,0.6758,0.6758,0.6758,0.6758,1668500024.0
2007-09-04 20:43:00,0.6758,0.67585,0.67575,0.67585,1450600000.0
2007-09-04 20:44:00,0.67585,0.67585,0.6758,0.67585,559100000.0
2007-09-04 20:45:00,0.67585,0.67585,0.6758,0.6758,256299994.0
2007-09-04 20:46:00,0.6758,0.67585,0.6758,0.6758,358299994.0
2007-09-04 20:47:00,0.6758,0.6758,0.6757,0.6758,379199990.0
2007-09-04 20:48:00,0.6758,0.6758,0.67575,0.67575,639599991.0
2007-09-04 20:49:00,0.6758,0.6758,0.67575,0.6758,281300007.0
2007-09-04 20:50:00,0.6758,0.6758,0.6757,0.67575,627100000.0
2007-09-04 20:51:00,0.67575,0.6759,0.67575,0.67575,1549400011.0
2007-09-04 20:52:00,0.67575,0.6758,0.67575,0.6758,263100000.0
2007-09-04 20:53:00,0.67575,0.6758,0.6757,0.6758,940700004.0
2007-09-04 20:54:00,0.6758,0.6758,0.6758,0.6758,1191399997.0
2007-09-04 20:56:00,0.67565,0.6758,0.67565,0.67565,1862399997.0
2007-09-04 20:57:00,0.6756,0.6756,0.6756,0.6756,767200001.0
2007-09-04 20:58:00,0.6757,0.6757,0.6756,0.6757,767200001.0
2007-09-04 20:59:00,0.6757,0.6757,0.67565,0.6757,767200001.0
2007-09-04 21:00:00,0.6757,0.6757,0.6757,0.6757,1939699976.0
2007-09-04 21:01:00,0.6757,0.6757,0.6757,0.6757,84000000.0
2007-09-04 21:02:00,0.6757,0.6757,0.6757,0.6757,321400000.0
2007-09-04 21:03:00,0.6757,0.6757,0.6757,0.6757,217600000.0
2007-09-04 21:04:00,0.6757,0.6757,0.6757,0.6757,1288599992.0
2007-09-04 21:05:00,0.6757,0.6757,0.67565,0.6757,206500000.0
2007-09-04 21:06:00,0.6757,0.6757,0.6757,0.6757,161800000.0
2007-09-04 21:07:00,0.6757,0.67575,0.6757,0.6757,1853300000.0
2007-09-04 21:08:00,0.6757,0.67575,0.6757,0.6757,1365200001.0
2007-09-04 21:09:00,0.6757,0.6757,0.6757,0.6757,411399999.0
2007-09-04 21:10:00,0.6757,0.6757,0.6757,0.6757,581500004.0
2007-09-04 21:11:00,0.6757,0.67575,0.6757,0.6757,1426799992.0
2007-09-04 21:12:00,0.6757,0.6757,0.6757,0.6757,536899995.0
2007-09-04 21:13:00,0.6757,0.6757,0.67565,0.6757,576100000.0
2007-09-04 21:14:00,0.6757,0.6757,0.6757,0.6757,211399996.0
2007-09-04 21:15:00,0.6757,0.6757,0.6757,0.6757,136399998.0
2007-09-04 21:16:00,0.6757,0.6757,0.67565,0.6757,676000002.0
2007-09-04 21:17:00,0.67565,0.6757,0.67565,0.6757,333099994.0
2007-09-04 21:18:00,0.6757,0.6757,0.67565,0.67565,1152799986.0
2007-09-04 21:19:00,0.6757,0.6757,0.67565,0.6757,1026799980.0
2007-09-04 21:20:00,0.6757,0.6757,0.67565,0.6757,1122599999.0
2007-09-04 21:21:00,0.6757,0.6757,0.6757,0.6757,821899982.0
2007-09-04 21:22:00,0.6757,0.6757,0.6757,0.6757,1294199999.0
2007-09-04 21:23:00,0.6757,0.6757,0.6757,0.6757,175999992.0
2007-09-04 21:24:00,0.67572,0.67572,0.67548,0.67548,557800006.0
2007-09-04 21:25:00,0.6757,0.6757,0.6756,0.6756,1666099987.0
2007-09-04 21:26:00,0.6756,0.6757,0.6756,0.6757,1919799992.0
2007-09-04 21:27:00,0.6757,0.6757,0.67555,0.6757,495299994.0
2007-09-04 21:28:00,0.6757,0.6757,0.67565,0.6757,495600000.0
2007-09-04 21:29:00,0.6757,0.6757,0.67565,0.6757,703099988.0
2007-09-04 21:30:00,0.6757,0.6757,0.67565,0.67565,361699997.0
2007-09-04 21:31:00,0.67565,0.6757,0.67565,0.6757,326199997.0
2007-09-04 21:32:00,0.6757,0.6757,0.6757,0.6757,308000002.0
2007-09-04 21:33:00,0.6757,0.6758,0.6757,0.6757,488000005.0
2007-09-04 21:34:00,0.67575,0.67575,0.67565,0.6757,348600001.0
2007-09-04 21:35:00,0.6757,0.6757,0.6757,0.6757,104799999.0
2007-09-04 21:36:00,0.6757,0.6757,0.67565,0.6757,1222199995.0
2007-09-04 21:37:00,0.6757,0.6758,0.6757,0.6758,1360000015.0
2007-09-04 21:38:00,0.67575,0.6758,0.6757,0.6758,147200002.0
2007-09-04 21:39:00,0.6758,0.6758,0.6757,0.6758,430699989.0
2007-09-04 21:40:00,0.6758,0.6758,0.67575,0.6758,57300000.0
2007-09-04 21:41:00,0.6758,0.6758,0.6758,0.6758,164000000.0
2007-09-04 21:42:00,0.6758,0.6758,0.6758,0.6758,20000000.0
2007-09-04 21:43:00,0.6758,0.6758,0.67575,0.67575,312799998.0
2007-09-04 21:45:00,0.6757,0.67575,0.6757,0.67575,63200001.0
2007-09-04 21:46:00,0.67575,0.67575,0.67575,0.67575,43200000.0
2007-09-04 21:47:00,0.67548,0.67559,0.67541,0.67559,662599992.0
2007-09-04 21:48:00,0.67575,0.67575,0.67575,0.67575,8000000.0
2007-09-04 21:49:00,0.67575,0.67575,0.6757,0.67575,68099999.0
2007-09-04 21:50:00,0.67575,0.67575,0.6757,0.67575,86900001.0
2007-09-04 21:51:00,0.67575,0.67575,0.6757,0.6757,444400004.0
2007-09-04 21:52:00,0.6757,0.6757,0.6757,0.6757,57600003.0
2007-09-04 21:53:00,0.6757,0.6757,0.6757,0.6757,508800003.0
2007-09-04 21:54:00,0.6757,0.6757,0.6757,0.6757,553599998.0
2007-09-04 21:55:00,0.6757,0.6757,0.67565,0.6757,822899992.0
2007-09-04 21:56:00,0.67565,0.6757,0.67555,0.6756,1131399992.0
2007-09-04 21:57:00,0.67555,0.67565,0.67555,0.6756,1466699999.0
2007-09-04 21:58:00,0.6756,0.6756,0.6756,0.6756,218100001.0
2007-09-04 21:59:00,0.6756,0.6756,0.6756,0.6756,1119100003.0
2007-09-04 22:00:00,0.6756,0.6756,0.67545,0.67545,1843399990.0
2007-09-04 22:01:00,0.6755,0.6755,0.6755,0.6755,947700004.0
2007-09-04 22:02:00,0.6755,0.6756,0.67545,0.6756,947700004.0
2007-09-04 22:03:00,0.6756,0.6756,0.6755,0.67555,70499998.0
2007-09-04 22:04:00,0.6756,0.6756,0.6755,0.6755,229199997.0
2007-09-04 22:05:00,0.6755,0.6756,0.6755,0.67555,694299996.0
2007-09-04 22:06:00,0.6756,0.6756,0.6756,0.6756,2400000.0
2007-09-04 22:07:00,0.6756,0.6756,0.6755,0.67555,404499999.0
2007-09-04 22:08:00,0.6756,0.6756,0.6756,0.6756,99999998.0
2007-09-04 22:09:00,0.6756,0.6756,0.6756,0.6756,213599998.0
2007-09-04 22:10:00,0.6756,0.6757,0.67555,0.6757,800099993.0
2007-09-04 22:11:00,0.6757,0.6757,0.67565,0.67565,272000000.0
2007-09-04 22:12:00,0.67565,0.6757,0.67565,0.6757,89600000.0
2007-09-04 22:13:00,0.6757,0.6757,0.67565,0.6757,275900003.0
2007-09-04 22:14:00,0.6757,0.6757,0.6757,0.6757,611999997.0
2007-09-04 22:15:00,0.6757,0.6757,0.6757,0.6757,386399997.0
2007-09-04 22:16:00,0.6757,0.6757,0.6756,0.67565,349400001.0
2007-09-04 22:17:00,0.6757,0.6757,0.67565,0.6757,129600001.0
2007-09-04 22:18:00,0.6757,0.6757,0.67565,0.67565,107200000.0
2007-09-04 22:19:00,0.67565,0.6757,0.6756,0.6757,633599979.0
2007-09-04 22:20:00,0.6757,0.67575,0.67565,0.67565,872099997.0
2007-09-04 22:21:00,0.6757,0.6758,0.67565,0.67575,1016499991.0
2007-09-04 22:22:00,0.67575,0.67575,0.6757,0.67575,213600001.0
2007-09-04 22:23:00,0.6757,0.67575,0.6757,0.67575,120199999.0
2007-09-04 22:24:00,0.67575,0.6758,0.6757,0.6758,463700005.0
2007-09-04 22:25:00,0.6758,0.6758,0.67575,0.6758,658100010.0
2007-09-04 22:26:00,0.6758,0.67585,0.6758,0.6758,611400000.0
2007-09-04 22:27:00,0.6758,0.6758,0.6758,0.6758,435200003.0
2007-09-04 22:28:00,0.6758,0.6758,0.6757,0.6758,586199997.0
2007-09-04 22:29:00,0.6758,0.67585,0.6758,0.67585,220800000.0
2007-09-04 22:30:00,0.67585,0.67585,0.67575,0.6758,647199999.0
2007-09-04 22:31:00,0.6758,0.6758,0.6758,0.6758,444600001.0
2007-09-04 22:32:00,0.67575,0.6758,0.67575,0.6758,119600000.0
2007-09-04 22:33:00,0.6758,0.6758,0.6758,0.6758,245999997.0
2007-09-04 22:34:00,0.6758,0.6758,0.67575,0.67575,257500004.0
2007-09-04 22:35:00,0.6758,0.6759,0.6758,0.6759,268100001.0
2007-09-04 22:36:00,0.6759,0.6759,0.6757,0.6757,834600007.0
2007-09-04 22:37:00,0.6757,0.6757,0.67565,0.6757,1280099987.0
2007-09-04 22:38:00,0.6757,0.6757,0.6757,0.6757,369700000.0
2007-09-04 22:39:00,0.6757,0.6757,0.67565,0.6757,530399998.0
2007-09-04 22:40:00,0.6757,0.6757,0.6755,0.6757,936299997.0
2007-09-04 22:41:00,0.6757,0.6757,0.67565,0.6757,235300000.0
2007-09-04 22:42:00,0.6757,0.6757,0.6757,0.6757,236399998.0
2007-09-04 22:43:00,0.6757,0.6758,0.67565,0.67565,646200003.0
2007-09-04 22:44:00,0.67565,0.67575,0.67565,0.6757,730799995.0
2007-09-04 22:45:00,0.6757,0.6757,0.67565,0.6757,623099999.0
2007-09-04 22:46:00,0.6757,0.6757,0.67565,0.6757,404200002.0
2007-09-04 22:47:00,0.6757,0.6757,0.6756,0.6756,512100002.0
2007-09-04 22:48:00,0.6756,0.6756,0.6756,0.6756,309900003.0
2007-09-04 22:49:00,0.6756,0.6757,0.6756,0.6757,224799998.0
2007-09-04 22:50:00,0.6757,0.6757,0.6756,0.6757,344500007.0
2007-09-04 22:51:00,0.6757,0.6757,0.6757,0.6757,16500000.0
2007-09-04 22:52:00,0.6757,0.6757,0.6757,0.6757,640900003.0
2007-09-04 22:53:00,0.6757,0.6757,0.6757,0.6757,319700003.0
2007-09-04 22:54:00,0.6757,0.6757,0.67565,0.67565,160599999.0
2007-09-04 22:55:00,0.67565,0.6758,0.67565,0.67565,204399999.0
2007-09-04 22:56:00,0.6757,0.6757,0.67565,0.6757,206900001.0
2007-09-04 22:57:00,0.6757,0.6757,0.67565,0.6757,151700000.0
2007-09-04 22:58:00,0.6757,0.6757,0.67565,0.6757,77200000.0
2007-09-04 22:59:00,0.6757,0.67575,0.6755,0.6756,203100000.0
2007-09-04 23:00:00,0.6756,0.6757,0.6755,0.6756,370399996.0
2007-09-04 23:01:00,0.6756,0.67575,0.67555,0.67575,344399995.0
2007-09-04 23:02:00,0.67575,0.67575,0.6756,0.6756,230700000.0
2007-09-04 23:03:00,0.6757,0.6757,0.6756,0.6757,47400000.0
2007-09-04 23:04:00,0.6756,0.6757,0.6755,0.6757,350799994.0
2007-09-04 23:05:00,0.6756,0.6757,0.67555,0.6757,444299996.0
2007-09-04 23:06:00,0.6757,0.67575,0.6755,0.67565,382999999.0
2007-09-04 23:07:00,0.6755,0.67565,0.67545,0.6755,357100006.0
2007-09-04 23:08:00,0.6755,0.6755,0.6755,0.6755,189600004.0
2007-09-04 23:09:00,0.67545,0.6755,0.67545,0.6755,132400000.0
2007-09-04 23:10:00,0.6755,0.6756,0.6755,0.6756,184600000.0
2007-09-04 23:11:00,0.67559,0.67559,0.67543,0.67543,986099994.0
2007-09-04 23:12:00,0.6756,0.6756,0.6755,0.6756,186399997.0
2007-09-04 23:13:00,0.6755,0.6756,0.6755,0.6756,52000000.0
2007-09-04 23:14:00,0.67575,0.67575,0.67575,0.67575,300000.0
2007-09-04 23:15:00,0.67575,0.67575,0.6755,0.67575,123100002.0
2007-09-04 23:16:00,0.6756,0.6757,0.6755,0.6756,218800002.0
2007-09-04 23:17:00,0.6757,0.67575,0.6756,0.67575,29200000.0
2007-09-04 23:18:00,0.6756,0.67575,0.6756,0.67575,21900000.0
2007-09-04 23:19:00,0.6756,0.67575,0.67555,0.6757,103200000.0
2007-09-04 23:20:00,0.6756,0.6758,0.6756,0.6757,88600001.0
2007-09-04 23:21:00,0.67575,0.67575,0.6756,0.67575,38600002.0
2007-09-04 23:22:00,0.6756,0.67575,0.6756,0.67575,122799999.0
2007-09-04 23:23:00,0.6756,0.67575,0.6756,0.67575,53199998.0
2007-09-04 23:24:00,0.67565,0.67575,0.67565,0.67575,6000000.0
2007-09-04 23:25:00,0.67575,0.67575,0.6756,0.67575,42300000.0
2007-09-04 23:26:00,0.67575,0.67575,0.6756,0.67575,28100000.0
2007-09-04 23:27:00,0.6757,0.6757,0.6756,0.6757,46000000.0
2007-09-04 23:28:00,0.67575,0.67575,0.6755,0.6756,67300000.0
2007-09-04 23:29:00,0.6755,0.6757,0.6755,0.6757,42400000.0
2007-09-04 23:30:00,0.67565,0.67575,0.6756,0.67575,30800000.0
2007-09-04 23:31:00,0.67565,0.67575,0.67565,0.67575,11900000.0
2007-09-04 23:32:00,0.67575,0.6758,0.6757,0.6757,108200000.0
2007-09-04 23:33:00,0.6757,0.6758,0.6757,0.67575,35200000.0
2007-09-04 23:34:00,0.67575,0.67575,0.67565,0.67565,26400000.0
2007-09-04 23:35:00,0.67565,0.6757,0.67565,0.6757,13600000.0
2007-09-04 23:36:00,0.6757,0.67575,0.6757,0.6757,11200000.0
2007-09-04 23:37:00,0.6757,0.6757,0.6757,0.6757,22400000.0
2007-09-04 23:38:00,0.6757,0.67575,0.6756,0.6756,58800000.0
2007-09-04 23:39:00,0.6757,0.6757,0.6757,0.6757,12000000.0
2007-09-04 23:40:00,0.6756,0.6757,0.67555,0.67555,92600000.0
2007-09-04 23:41:00,0.6756,0.6757,0.6756,0.67565,32800000.0
2007-09-04 23:42:00,0.67565,0.67565,0.6756,0.67565,4800000.0
2007-09-04 23:43:00,0.67565,0.67565,0.6754,0.6755,269499997.0
2007-09-04 23:44:00,0.6755,0.67565,0.6753,0.6753,515300003.0
2007-09-04 23:45:00,0.67545,0.6755,0.6753,0.6754,411200002.0
2007-09-04 23:46:00,0.6754,0.67545,0.6753,0.6754,163699998.0
2007-09-04 23:47:00,0.6754,0.6754,0.67535,0.67535,106700000.0
2007-09-04 23:48:00,0.67545,0.6755,0.6753,0.6754,276399998.0
2007-09-04 23:49:00,0.67535,0.67545,0.67535,0.67545,73300001.0
2007-09-04 23:50:00,0.67545,0.67545,0.6753,0.6754,129599999.0
2007-09-04 23:51:00,0.6754,0.6754,0.6753,0.6754,135600000.0
2007-09-04 23:52:00,0.6754,0.6754,0.6754,0.6754,10300000.0
2007-09-04 23:53:00,0.6754,0.6754,0.6753,0.6753,135800002.0
2007-09-04 23:54:00,0.6754,0.67545,0.6754,0.6754,157600000.0
2007-09-04 23:55:00,0.6754,0.6754,0.6754,0.6754,23200000.0
2007-09-04 23:56:00,0.6754,0.6754,0.6753,0.6754,82000000.0
2007-09-04 23:57:00,0.6753,0.67545,0.6753,0.67545,317999999.0
2007-09-04 23:58:00,0.67545,0.67565,0.6753,0.6753,1251399998.0
2007-09-04 23:59:00,0.6754,0.67555,0.6753,0.6755,367599995.0
2007-09-05 00:00:00,0.6755,0.67565,0.6755,0.6755,105400000.0
2007-09-05 00:01:00,0.6755,0.67555,0.6755,0.67555,115800000.0
2007-09-05 00:02:00,0.67548,0.67551,0.67539,0.67542,1075399988.0
2007-09-05 00:03:00,0.6755,0.67565,0.6755,0.67555,109200000.0
2007-09-05 00:04:00,0.6755,0.67565,0.6755,0.67565,59600000.0
2007-09-05 00:05:00,0.67545,0.6758,0.67545,0.67575,284799997.0
2007-09-05 00:06:00,0.67575,0.6758,0.67565,0.67565,283300002.0
2007-09-05 00:07:00,0.67565,0.6757,0.6754,0.67555,631500011.0
2007-09-05 00:08:00,0.67555,0.6756,0.67555,0.67555,174400000.0
2007-09-05 00:09:00,0.67555,0.6757,0.6755,0.6757,570100002.0
2007-09-05 00:10:00,0.6757,0.6757,0.6757,0.6757,69300000.0
2007-09-05 00:11:00,0.6757,0.67575,0.67565,0.67565,236700000.0
2007-09-05 00:12:00,0.67565,0.6757,0.6754,0.6756,1153300006.0
2007-09-05 00:13:00,0.67565,0.67565,0.6756,0.67565,371199997.0
2007-09-05 00:14:00,0.67565,0.6758,0.67565,0.67575,401700004.0
2007-09-05 00:15:00,0.6757,0.6758,0.6757,0.6758,188999996.0
2007-09-05 00:16:00,0.6758,0.67585,0.6758,0.67585,82400002.0
2007-09-05 00:17:00,0.67585,0.67585,0.6758,0.67585,211899998.0
2007-09-05 00:18:00,0.6758,0.67585,0.6756,0.6756,570600011.0
2007-09-05 00:19:00,0.6756,0.6759,0.6756,0.6759,476300002.0
2007-09-05 00:20:00,0.6759,0.6759,0.6757,0.67585,375799999.0
2007-09-05 00:21:00,0.67585,0.67585,0.6758,0.6758,58400000.0
2007-09-05 00:22:00,0.67585,0.6759,0.6758,0.67585,112400003.0
2007-09-05 00:23:00,0.67585,0.67585,0.67585,0.67585,3300000.0
2007-09-05 00:24:00,0.67585,0.67585,0.67585,0.67585,1800000.0
2007-09-05 00:25:00,0.67585,0.67585,0.6757,0.6758,83300000.0
2007-09-05 00:26:00,0.6758,0.6759,0.6758,0.6759,429500002.0
2007-09-05 00:27:00,0.67564,0.67574,0.67564,0.67569,400499997.0
2007-09-05 00:28:00,0.6759,0.6759,0.67585,0.6759,128600002.0
2007-09-05 00:29:00,0.6759,0.6759,0.67585,0.6759,307200000.0
2007-09-05 00:30:00,0.6759,0.6759,0.67585,0.67585,309100659.0
2007-09-05 00:31:00,0.6759,0.6759,0.6757,0.67585,327700002.0
2007-09-05 00:32:00,0.67585,0.6759,0.6757,0.6758,687399998.0
2007-09-05 00:33:00,0.6758,0.67595,0.6758,0.67595,345200001.0
2007-09-05 00:34:00,0.67595,0.67595,0.6759,0.67595,728699998.0
2007-09-05 00:35:00,0.67595,0.676,0.6758,0.676,85000000.0
2007-09-05 00:36:00,0.676,0.676,0.67595,0.676,231499999.0
2007-09-05 00:37:00,0.676,0.67605,0.6759,0.676,1243200003.0
2007-09-05 00:38:00,0.676,0.6761,0.6759,0.676,1251900005.0
2007-09-05 00:39:00,0.676,0.676,0.6758,0.6759,366600004.0
2007-09-05 00:40:00,0.6759,0.6759,0.6758,0.67585,170400000.0
2007-09-05 00:41:00,0.67585,0.6759,0.67585,0.67585,248000000.0
2007-09-05 00:42:00,0.6759,0.6759,0.6758,0.67585,174000000.0
2007-09-05 00:43:00,0.6759,0.6759,0.67585,0.67585,96000000.0
2007-09-05 00:44:00,0.6759,0.6759,0.6757,0.6757,222100005.0
2007-09-05 00:45:00,0.6757,0.6758,0.6757,0.6758,296999999.0
2007-09-05 00:46:00,0.6758,0.6759,0.6758,0.6759,343499999.0
2007-09-05 00:47:00,0.6759,0.6759,0.67585,0.6759,44000000.0
2007-09-05 00:48:00,0.67585,0.6759,0.67575,0.67575,314099995.0
2007-09-05 00:49:00,0.67575,0.6759,0.67575,0.6759,117700001.0
2007-09-05 00:50:00,0.6759,0.6759,0.6759,0.6759,85600000.0
2007-09-05 00:51:00,0.6759,0.6759,0.6759,0.6759,173600000.0
2007-09-05 00:52:00,0.6759,0.6759,0.67585,0.6759,215300001.0
2007-09-05 00:53:00,0.6759,0.6759,0.67585,0.6759,144400000.0
2007-09-05 00:54:00,0.6759,0.6761,0.6759,0.6761,1517100011.0
2007-09-05 00:55:00,0.6761,0.6761,0.676,0.676,151399999.0
2007-09-05 00:56:00,0.676,0.67605,0.676,0.676,127800000.0
2007-09-05 00:57:00,0.676,0.67605,0.67595,0.67605,164500002.0
2007-09-05 00:58:00,0.67598,0.67599,0.67587,0.67587,764600007.0
2007-09-05 00:59:00,0.67592,0.67602,0.67592,0.67594,648600001.0
2007-09-05 01:00:00,0.6761,0.6761,0.67605,0.67605,238100000.0
2007-09-05 01:01:00,0.6761,0.6761,0.67595,0.6761,585400007.0
2007-09-05 01:02:00,0.6761,0.6761,0.676,0.676,205799998.0
2007-09-05 01:03:00,0.676,0.676,0.67595,0.67595,156399998.0
2007-09-05 01:04:00,0.676,0.676,0.67595,0.67595,174900001.0
2007-09-05 01:05:00,0.67595,0.676,0.67595,0.676,212399995.0
2007-09-05 01:06:00,0.676,0.676,0.676,0.676,129599995.0
2007-09-05 01:07:00,0.676,0.676,0.676,0.676,139199997.0
2007-09-05 01:08:00,0.676,0.676,0.676,0.676,191999992.0
2007-09-05 01:09:00,0.676,0.676,0.676,0.676,145599993.0
2007-09-05 01:10:00,0.676,0.6761,0.676,0.6761,405999999.0
2007-09-05 01:11:00,0.6761,0.6761,0.676,0.676,356499993.0
2007-09-05 01:12:00,0.67595,0.676,0.6759,0.6759,658600011.0
2007-09-05 01:13:00,0.67595,0.676,0.6759,0.6759,454800010.0
2007-09-05 01:14:00,0.6759,0.6759,0.6759,0.6759,41599998.0
2007-09-05 01:15:00,0.6759,0.6759,0.6759,0.6759,83199996.0
2007-09-05 01:16:00,0.6759,0.6759,0.6759,0.6759,62399997.0
2007-09-05 01:17:00,0.6759,0.6759,0.6758,0.67585,254999997.0
2007-09-05 01:18:00,0.6759,0.6759,0.67585,0.67585,48000001.0
2007-09-05 01:19:00,0.6759,0.6759,0.6759,0.6759,32000000.0
2007-09-05 01:20:00,0.6759,0.6759,0.6758,0.67585,418800003.0
2007-09-05 01:21:00,0.67585,0.6759,0.67585,0.6759,408799992.0
2007-09-05 01:22:00,0.6759,0.6759,0.67585,0.6759,34800000.0
2007-09-05 01:23:00,0.67585,0.6759,0.67585,0.67585,83800000.0
2007-09-05 01:24:00,0.67585,0.67585,0.67585,0.67585,44800000.0
2007-09-05 01:25:00,0.67585,0.67585,0.67585,0.67585,9600000.0
2007-09-05 01:26:00,0.67585,0.67585,0.67585,0.67585,67200000.0
2007-09-05 01:27:00,0.67585,0.6759,0.67585,0.6759,259799999.0
2007-09-05 01:28:00,0.67585,0.6759,0.67575,0.67585,668400001.0
2007-09-05 01:29:00,0.6758,0.676,0.6758,0.67585,1156499994.0
2007-09-05 01:30:00,0.6759,0.676,0.6759,0.67595,211400002.0
2007-09-05 01:31:00,0.67595,0.67595,0.6759,0.67595,169200000.0
2007-09-05 01:32:00,0.6759,0.67595,0.6759,0.67595,96400000.0
2007-09-05 01:33:00,0.6759,0.67595,0.67585,0.67595,321400000.0
2007-09-05 01:34:00,0.6759,0.676,0.6759,0.6759,48300000.0
2007-09-05 01:35:00,0.6759,0.676,0.6759,0.67595,26200000.0
2007-09-05 01:36:00,0.67595,0.6761,0.6759,0.676,374800001.0
2007-09-05 01:37:00,0.676,0.67615,0.67595,0.676,1001600006.0
2007-09-05 01:38:00,0.67595,0.67625,0.67595,0.67605,1004300003.0
2007-09-05 01:39:00,0.67605,0.6761,0.676,0.6761,603800005.0
2007-09-05 01:40:00,0.6761,0.6762,0.67595,0.676,1532800004.0
2007-09-05 01:41:00,0.676,0.67615,0.676,0.67605,1080199986.0
2007-09-05 01:42:00,0.676,0.67605,0.67585,0.6759,536300008.0
2007-09-05 01:43:00,0.6758,0.6758,0.6757,0.6758,1602600003.0
2007-09-05 01:44:00,0.6758,0.6758,0.67535,0.6756,1602600003.0
2007-09-05 01:45:00,0.6756,0.6758,0.6756,0.6758,1883699995.0
2007-09-05 01:46:00,0.6758,0.676,0.6757,0.67575,1883699995.0
2007-09-05 01:47:00,0.6758,0.6758,0.67555,0.6757,1184899992.0
2007-09-05 01:48:00,0.6757,0.67585,0.6757,0.6758,579200000.0
2007-09-05 01:49:00,0.6758,0.67585,0.6757,0.6757,443600001.0
2007-09-05 01:50:00,0.6757,0.6759,0.6757,0.6758,1718899994.0
2007-09-05 01:51:00,0.6758,0.6758,0.67575,0.6758,377600000.0
2007-09-05 01:52:00,0.6758,0.6758,0.67565,0.6758,177400000.0
2007-09-05 01:53:00,0.67575,0.6758,0.67565,0.6758,170600000.0
2007-09-05 01:54:00,0.6758,0.6758,0.67575,0.6758,44800000.0
2007-09-05 01:55:00,0.6758,0.6758,0.6758,0.6758,20800000.0
2007-09-05 01:56:00,0.6758,0.6758,0.67565,0.6758,224300001.0
2007-09-05 01:57:00,0.6758,0.67585,0.6758,0.67585,199200000.0
2007-09-05 01:58:00,0.6758,0.6759,0.6758,0.6758,96400000.0
2007-09-05 01:59:00,0.67585,0.6759,0.67585,0.67585,24000000.0
2007-09-05 02:00:00,0.67585,0.67595,0.67585,0.67585,276600003.0
2007-09-05 02:01:00,0.67585,0.67595,0.67585,0.6759,151600000.0
2007-09-05 02:02:00,0.67595,0.67595,0.67595,0.67595,4800000.0
2007-09-05 02:03:00,0.67595,0.67595,0.6759,0.67595,100400002.0
2007-09-05 02:04:00,0.67595,0.67595,0.67585,0.6759,77700000.0
2007-09-05 02:05:00,0.6759,0.6759,0.6758,0.67585,678400015.0
2007-09-05 02:06:00,0.67585,0.67585,0.6758,0.67585,378400003.0
2007-09-05 02:07:00,0.67585,0.6759,0.67575,0.67575,367200000.0
2007-09-05 02:08:00,0.6758,0.67585,0.6758,0.67585,69600000.0
2007-09-05 02:09:00,0.67585,0.6759,0.6758,0.6758,101200001.0
2007-09-05 02:10:00,0.6758,0.6759,0.67575,0.6758,300999995.0
2007-09-05 02:11:00,0.6758,0.67585,0.67575,0.67585,281000008.0
2007-09-05 02:12:00,0.67585,0.67585,0.6758,0.6758,549800003.0
2007-09-05 02:13:00,0.6758,0.6758,0.6758,0.6758,175300000.0
2007-09-05 02:14:00,0.6758,0.6759,0.6758,0.6758,626800001.0
2007-09-05 02:15:00,0.67585,0.67585,0.67585,0.67585,8800000.0
2007-09-05 02:16:00,0.67585,0.67585,0.6758,0.6758,241400004.0
2007-09-05 02:17:00,0.67585,0.6759,0.6758,0.6759,192200002.0
2007-09-05 02:18:00,0.6759,0.67595,0.6759,0.6759,34600000.0
2007-09-05 02:19:00,0.6759,0.6759,0.6758,0.6758,217799994.0
2007-09-05 02:20:00,0.6758,0.67585,0.67575,0.67575,782999987.0
2007-09-05 02:21:00,0.67575,0.6758,0.67575,0.6758,359300004.0
2007-09-05 02:22:00,0.6758,0.6758,0.6758,0.6758,495199998.0
2007-09-05 02:23:00,0.6758,0.6758,0.67575,0.67575,463000001.0
2007-09-05 02:24:00,0.6758,0.6758,0.6758,0.6758,266600008.0
2007-09-05 02:25:00,0.6758,0.6758,0.67575,0.6758,1029200004.0
2007-09-05 02:26:00,0.6758,0.6758,0.6758,0.6758,1345799999.0
2007-09-05 02:27:00,0.6758,0.6759,0.6758,0.6759,762899996.0
2007-09-05 02:28:00,0.6759,0.6759,0.67585,0.67585,823300003.0
2007-09-05 02:29:00,0.676,0.676,0.67595,0.67595,252600000.0
2007-09-05 02:30:00,0.67595,0.676,0.67585,0.67585,797600010.0
2007-09-05 02:31:00,0.67585,0.676,0.67585,0.676,1213699986.0
2007-09-05 02:32:00,0.676,0.676,0.67595,0.67595,363099993.0
2007-09-05 02:33:00,0.676,0.676,0.67595,0.676,154999999.0
2007-09-05 02:34:00,0.676,0.676,0.67595,0.676,198599994.0
2007-09-05 02:35:00,0.676,0.676,0.67585,0.676,766400004.0
2007-09-05 02:36:00,0.676,0.676,0.67585,0.67595,248499997.0
2007-09-05 02:37:00,0.676,0.676,0.676,0.676,173600000.0
2007-09-05 02:38:00,0.676,0.676,0.67595,0.676,142700000.0
2007-09-05 02:39:00,0.676,0.676,0.676,0.676,62400000.0
2007-09-05 02:40:00,0.676,0.676,0.6759,0.676,312900008.0
2007-09-05 02:41:00,0.6759,0.676,0.6759,0.676,134100000.0
2007-09-05 02:42:00,0.676,0.676,0.67595,0.67595,112000000.0
2007-09-05 02:43:00,0.67595,0.676,0.6759,0.676,308300000.0
2007-09-05 02:44:00,0.676,0.676,0.6759,0.676,320200000.0
2007-09-05 02:45:00,0.6759,0.676,0.6759,0.676,159800000.0
2007-09-05 02:46:00,0.676,0.676,0.676,0.676,120000000.0
2007-09-05 02:47:00,0.676,0.676,0.67595,0.676,76300000.0
2007-09-05 02:48:00,0.676,0.676,0.676,0.676,124800000.0
2007-09-05 02:49:00,0.676,0.676,0.6759,0.67595,231300002.0
2007-09-05 02:50:00,0.67595,0.676,0.67585,0.676,451400005.0
2007-09-05 02:51:00,0.676,0.676,0.676,0.676,104000000.0
2007-09-05 02:52:00,0.676,0.676,0.6759,0.6759,436000004.0
2007-09-05 02:53:00,0.6759,0.676,0.6759,0.6759,517400000.0
2007-09-05 02:54:00,0.6759,0.676,0.6759,0.67595,445900000.0
2007-09-05 02:55:00,0.67595,0.67595,0.67585,0.6759,1817099992.0
2007-09-05 02:56:00,0.6759,0.6759,0.67575,0.6758,1231200008.0
2007-09-05 02:57:00,0.67585,0.67585,0.6758,0.67585,156300001.0
2007-09-05 02:58:00,0.67585,0.67585,0.6758,0.67585,1044500001.0
2007-09-05 02:59:00,0.67585,0.67585,0.6758,0.6758,542800002.0
2007-09-05 03:00:00,0.6758,0.6758,0.6758,0.6758,763299999.0
2007-09-05 03:01:00,0.6758,0.67585,0.6758,0.67585,218400000.0
2007-09-05 03:02:00,0.67585,0.6759,0.67585,0.67585,64000000.0
2007-09-05 03:03:00,0.6759,0.6759,0.67585,0.67585,48000000.0
2007-09-05 03:04:00,0.67585,0.67585,0.67585,0.67585,800000.0
2007-09-05 03:05:00,0.67585,0.67585,0.67585,0.67585,800000.0
2007-09-05 03:06:00,0.67585,0.67585,0.67585,0.67585,4000000.0
2007-09-05 03:07:00,0.67585,0.67585,0.67585,0.67585,4500000.0
2007-09-05 03:08:00,0.67585,0.67585,0.67585,0.67585,6100000.0
2007-09-05 03:09:00,0.67585,0.67585,0.67585,0.67585,23400000.0
2007-09-05 03:10:00,0.67585,0.67585,0.6758,0.67585,418299999.0
2007-09-05 03:11:00,0.6758,0.67585,0.67575,0.67575,181899999.0
2007-09-05 03:12:00,0.6758,0.6759,0.6758,0.6758,246299997.0
2007-09-05 03:13:00,0.6758,0.67585,0.6758,0.6758,577600000.0
2007-09-05 03:14:00,0.6758,0.67585,0.6757,0.6758,419300004.0
2007-09-05 03:15:00,0.6758,0.6758,0.6758,0.6758,124800000.0
2007-09-05 03:16:00,0.6758,0.6758,0.6757,0.6758,386500001.0
2007-09-05 03:17:00,0.6758,0.6758,0.6758,0.6758,335700000.0
2007-09-05 03:18:00,0.6758,0.6758,0.67575,0.6758,142700000.0
2007-09-05 03:19:00,0.6758,0.6758,0.67575,0.6758,185600001.0
2007-09-05 03:20:00,0.6758,0.6758,0.6757,0.67575,215600003.0
2007-09-05 03:21:00,0.6757,0.6757,0.6756,0.6757,359799997.0
2007-09-05 03:22:00,0.6757,0.6757,0.6757,0.6757,201099995.0
2007-09-05 03:23:00,0.6757,0.6757,0.6757,0.6757,373600007.0
2007-09-05 03:24:00,0.6757,0.6757,0.6757,0.6757,93600000.0
2007-09-05 03:25:00,0.6757,0.6757,0.6756,0.6756,359900000.0
2007-09-05 03:26:00,0.6756,0.6758,0.6756,0.6757,489200004.0
2007-09-05 03:27:00,0.67575,0.6758,0.6756,0.6756,258200000.0
2007-09-05 03:28:00,0.6756,0.6756,0.6755,0.67555,811499991.0
2007-09-05 03:29:00,0.6756,0.6757,0.67555,0.67565,702500004.0
2007-09-05 03:30:00,0.67565,0.6757,0.67565,0.6757,27200000.0
2007-09-05 03:31:00,0.6757,0.6757,0.6756,0.6757,294600000.0
2007-09-05 03:32:00,0.6757,0.6757,0.6757,0.6757,1284900009.0
2007-09-05 03:33:00,0.6757,0.6758,0.67565,0.67565,818300003.0
2007-09-05 03:34:00,0.67565,0.6757,0.67565,0.6757,260299999.0
2007-09-05 03:35:00,0.6757,0.6757,0.6757,0.6757,117500000.0
2007-09-05 03:36:00,0.6757,0.6757,0.6757,0.6757,540200002.0
2007-09-05 03:37:00,0.6757,0.6757,0.67565,0.67565,230500000.0
2007-09-05 03:38:00,0.6757,0.6757,0.6757,0.6757,28800000.0
2007-09-05 03:39:00,0.6757,0.6757,0.6757,0.6757,110700000.0
2007-09-05 03:40:00,0.6757,0.6757,0.67565,0.6757,369100002.0
2007-09-05 03:41:00,0.6757,0.6757,0.6757,0.6757,158600000.0
2007-09-05 03:42:00,0.67565,0.6757,0.67565,0.6757,176400000.0
2007-09-05 03:43:00,0.6757,0.67575,0.6757,0.6757,580000006.0
2007-09-05 03:44:00,0.67575,0.67575,0.6757,0.6757,246799999.0
2007-09-05 03:45:00,0.6757,0.67575,0.6757,0.6757,521699993.0
2007-09-05 03:46:00,0.6757,0.67575,0.6757,0.67575,264900003.0
2007-09-05 03:47:00,0.67575,0.67575,0.67575,0.67575,3700000.0
2007-09-05 03:48:00,0.67575,0.67575,0.6757,0.6757,235699999.0
2007-09-05 03:49:00,0.6757,0.67575,0.67565,0.67565,451500003.0
2007-09-05 03:50:00,0.6757,0.6757,0.6757,0.6757,192800002.0
2007-09-05 03:51:00,0.6757,0.6757,0.6757,0.6757,290800000.0
2007-09-05 03:52:00,0.6757,0.6757,0.6757,0.6757,328800000.0
2007-09-05 03:53:00,0.6757,0.6757,0.67565,0.6757,170799999.0
2007-09-05 03:54:00,0.6757,0.6757,0.6757,0.6757,379200000.0
2007-09-05 03:55:00,0.6757,0.6757,0.6757,0.6757,381600000.0
2007-09-05 03:56:00,0.6757,0.6757,0.67565,0.6757,62000000.0
2007-09-05 03:57:00,0.6757,0.6757,0.67555,0.6756,431899997.0
2007-09-05 03:58:00,0.6756,0.6757,0.6756,0.67565,182799999.0
2007-09-05 03:59:00,0.67565,0.6757,0.67565,0.6757,360700008.0
2007-09-05 04:00:00,0.67565,0.6757,0.67565,0.67565,92500001.0
2007-09-05 04:01:00,0.6757,0.6758,0.6757,0.6758,266600000.0
2007-09-05 04:02:00,0.6758,0.6758,0.67565,0.6757,1792599997.0
2007-09-05 04:03:00,0.6757,0.67575,0.67565,0.67575,1063399995.0
2007-09-05 04:04:00,0.67575,0.67595,0.67575,0.6758,1665699993.0
2007-09-05 04:05:00,0.67585,0.676,0.67575,0.67595,1032800006.0
2007-09-05 04:06:00,0.67595,0.67605,0.6758,0.67585,1904199992.0
2007-09-05 04:07:00,0.67585,0.67585,0.6758,0.67585,182799995.0
2007-09-05 04:08:00,0.6758,0.6759,0.67575,0.67575,1380999999.0
2007-09-05 04:09:00,0.67575,0.67585,0.67575,0.6758,1105400007.0
2007-09-05 04:10:00,0.6758,0.67585,0.67575,0.6758,447999992.0
2007-09-05 04:11:00,0.6758,0.67585,0.6758,0.6758,833299997.0
2007-09-05 04:12:00,0.6758,0.6758,0.6758,0.6758,472799997.0
2007-09-05 04:13:00,0.6758,0.6758,0.6757,0.6757,740400007.0
2007-09-05 04:14:00,0.6757,0.67585,0.6757,0.67585,761300017.0
2007-09-05 04:15:00,0.6758,0.6761,0.67575,0.67605,1666599997.0
2007-09-05 04:16:00,0.6759,0.676,0.6759,0.6759,1928299978.0
2007-09-05 04:17:00,0.67595,0.676,0.67585,0.6759,1928299978.0
2007-09-05 04:18:00,0.6758,0.6759,0.6758,0.6758,828199990.0
2007-09-05 04:19:00,0.6758,0.676,0.6758,0.6759,828199990.0
2007-09-05 04:20:00,0.67595,0.676,0.67595,0.67595,48700000.0
2007-09-05 04:21:00,0.6759,0.676,0.6759,0.676,146499999.0
2007-09-05 04:22:00,0.676,0.676,0.676,0.676,3600000.0
2007-09-05 04:23:00,0.676,0.67605,0.67595,0.67595,186699996.0
2007-09-05 04:24:00,0.676,0.676,0.676,0.676,3800000.0
2007-09-05 04:25:00,0.676,0.676,0.676,0.676,6800000.0
2007-09-05 04:26:00,0.676,0.676,0.67585,0.67595,380199998.0
2007-09-05 04:27:00,0.67585,0.676,0.67585,0.6759,945199989.0
2007-09-05 04:28:00,0.6759,0.67595,0.6759,0.6759,447000001.0
2007-09-05 04:29:00,0.67595,0.67595,0.67585,0.6759,351699996.0
2007-09-05 04:30:00,0.67595,0.67595,0.67595,0.67595,216100000.0
2007-09-05 04:31:00,0.6759,0.67595,0.6759,0.67595,114699999.0
2007-09-05 04:32:00,0.6759,0.67595,0.6759,0.67595,76900000.0
2007-09-05 04:33:00,0.67595,0.6761,0.67595,0.6761,890199993.0
2007-09-05 04:34:00,0.6761,0.67615,0.67605,0.6761,827399999.0
2007-09-05 04:35:00,0.6761,0.6761,0.6761,0.6761,231700000.0
2007-09-05 04:36:00,0.6761,0.6762,0.67605,0.6762,561300004.0
2007-09-05 04:37:00,0.6762,0.6762,0.67615,0.67615,55600000.0
2007-09-05 04:38:00,0.6761,0.6762,0.67585,0.6759,1967399999.0
2007-09-05 04:39:00,0.6759,0.6759,0.6759,0.6759,205999997.0
2007-09-05 04:40:00,0.67595,0.67605,0.67595,0.67595,1182699997.0
2007-09-05 04:41:00,0.676,0.676,0.676,0.676,103600000.0
2007-09-05 04:42:00,0.676,0.676,0.676,0.676,113899999.0
2007-09-05 04:43:00,0.676,0.67605,0.67595,0.67595,712299999.0
2007-09-05 04:44:00,0.67595,0.676,0.67575,0.6759,1955900006.0
2007-09-05 04:45:00,0.6759,0.67595,0.67585,0.67595,926399992.0
2007-09-05 04:46:00,0.6759,0.67595,0.6759,0.67595,86899999.0
2007-09-05 04:47:00,0.67595,0.67605,0.67595,0.676,687499996.0
2007-09-05 04:48:00,0.676,0.67605,0.67595,0.676,1036800006.0
2007-09-05 04:49:00,0.676,0.6761,0.67595,0.67595,741500004.0
2007-09-05 04:50:00,0.67605,0.67605,0.67595,0.676,528499999.0
2007-09-05 04:51:00,0.676,0.676,0.6759,0.676,608900000.0
2007-09-05 04:52:00,0.676,0.67605,0.67595,0.67595,517099997.0
2007-09-05 04:53:00,0.676,0.676,0.67595,0.67595,494499998.0
2007-09-05 04:54:00,0.67595,0.6762,0.67595,0.6761,1437199993.0
2007-09-05 04:55:00,0.6761,0.6762,0.67605,0.67615,685100005.0
2007-09-05 04:56:00,0.67615,0.67615,0.67595,0.676,841800000.0
2007-09-05 04:57:00,0.676,0.6763,0.67595,0.6763,1758199990.0
2007-09-05 04:58:00,0.6763,0.6764,0.67615,0.6763,1010999997.0
2007-09-05 04:59:00,0.67625,0.6763,0.67615,0.67615,1078900005.0
2007-09-05 05:00:00,0.67615,0.6762,0.67605,0.67615,1584799991.0
2007-09-05 05:01:00,0.6761,0.6763,0.6761,0.6763,2143700009.0
2007-09-05 05:02:00,0.6763,0.6764,0.6763,0.6763,2143700009.0
2007-09-05 05:03:00,0.6763,0.6764,0.67625,0.6763,858099999.0
2007-09-05 05:04:00,0.6763,0.6764,0.6762,0.6762,1718299995.0
2007-09-05 05:05:00,0.6762,0.6763,0.67615,0.67625,694199994.0
2007-09-05 05:06:00,0.67615,0.6762,0.67605,0.6761,2137300010.0
2007-09-05 05:07:00,0.67605,0.67625,0.67605,0.6761,1273700013.0
2007-09-05 05:08:00,0.6761,0.6762,0.67605,0.6761,1681499981.0
2007-09-05 05:09:00,0.6762,0.6762,0.6762,0.6762,1190200006.0
2007-09-05 05:10:00,0.6762,0.67625,0.6761,0.67625,1190200006.0
2007-09-05 05:11:00,0.6762,0.6763,0.67615,0.67615,943699989.0
2007-09-05 05:12:00,0.67615,0.6763,0.67605,0.6761,1295899995.0
2007-09-05 05:13:00,0.6761,0.6762,0.6761,0.67615,582199995.0
2007-09-05 05:14:00,0.67615,0.6762,0.67595,0.67605,921699995.0
2007-09-05 05:15:00,0.67605,0.6761,0.67605,0.6761,1177500006.0
2007-09-05 05:16:00,0.6761,0.6761,0.6761,0.6761,880999997.0
2007-09-05 05:17:00,0.6761,0.6762,0.6761,0.6762,547699985.0
2007-09-05 05:18:00,0.6762,0.6763,0.6761,0.6762,1549799967.0
2007-09-05 05:19:00,0.67615,0.6762,0.67615,0.6762,859500010.0
2007-09-05 05:20:00,0.6762,0.6762,0.67615,0.67615,624199997.0
2007-09-05 05:21:00,0.67615,0.6762,0.67615,0.6762,388700001.0
2007-09-05 05:22:00,0.6762,0.6763,0.67615,0.67615,1633299985.0
2007-09-05 05:23:00,0.67615,0.6762,0.67615,0.6762,397700004.0
2007-09-05 05:24:00,0.6762,0.6763,0.6762,0.67625,413399998.0
2007-09-05 05:25:00,0.6763,0.6763,0.67625,0.67625,22400000.0
2007-09-05 05:26:00,0.67625,0.67625,0.67625,0.67625,9600000.0
2007-09-05 05:27:00,0.67625,0.6763,0.67625,0.67625,173600000.0
2007-09-05 05:28:00,0.6763,0.6763,0.6762,0.6763,200800000.0
2007-09-05 05:29:00,0.6763,0.6763,0.67625,0.67625,54400000.0
2007-09-05 05:30:00,0.67625,0.67625,0.6762,0.6762,316399992.0
2007-09-05 05:31:00,0.6762,0.6762,0.67615,0.67615,147999995.0
2007-09-05 05:32:00,0.6762,0.6762,0.6762,0.6762,86399997.0
2007-09-05 05:33:00,0.6762,0.6762,0.6762,0.6762,238399992.0
2007-09-05 05:34:00,0.6762,0.6762,0.67615,0.6762,269299991.0
2007-09-05 05:35:00,0.6762,0.6762,0.6762,0.6762,543800005.0
2007-09-05 05:36:00,0.6762,0.6762,0.6762,0.6762,722999994.0
2007-09-05 05:37:00,0.6762,0.6762,0.6762,0.6762,642599981.0
2007-09-05 05:38:00,0.6762,0.6762,0.6762,0.6762,889499975.0
2007-09-05 05:39:00,0.6762,0.6762,0.67615,0.6762,629400002.0
2007-09-05 05:40:00,0.6762,0.6762,0.6762,0.6762,307799990.0
2007-09-05 05:41:00,0.6762,0.67625,0.6762,0.6762,730099992.0
2007-09-05 05:42:00,0.6762,0.6762,0.6762,0.6762,152199999.0
2007-09-05 05:43:00,0.6762,0.6762,0.6762,0.6762,97799998.0
2007-09-05 05:44:00,0.6762,0.6762,0.6762,0.6762,1082599990.0
2007-09-05 05:45:00,0.6762,0.6762,0.67615,0.6762,644399996.0
2007-09-05 05:46:00,0.6762,0.6763,0.67615,0.6762,923000000.0
2007-09-05 05:47:00,0.6762,0.6762,0.6762,0.6762,684400006.0
2007-09-05 05:48:00,0.6762,0.6762,0.67615,0.6762,669500015.0
2007-09-05 05:49:00,0.6762,0.6762,0.6762,0.6762,96800000.0
2007-09-05 05:50:00,0.6762,0.6762,0.6761,0.6761,214800000.0
2007-09-05 05:51:00,0.6761,0.6761,0.67605,0.67605,108900000.0
2007-09-05 05:52:00,0.67605,0.6761,0.67585,0.676,1708100141.0
2007-09-05 05:53:00,0.676,0.676,0.676,0.676,309900000.0
2007-09-05 05:54:00,0.676,0.67605,0.67595,0.676,385199997.0
2007-09-05 05:55:00,0.676,0.676,0.676,0.676,713199998.0
2007-09-05 05:56:00,0.676,0.676,0.676,0.676,53600000.0
2007-09-05 05:57:00,0.676,0.676,0.676,0.676,347500001.0
2007-09-05 05:58:00,0.676,0.67605,0.676,0.676,889100000.0
2007-09-05 05:59:00,0.676,0.67605,0.676,0.676,791600005.0
2007-09-05 06:00:00,0.676,0.676,0.676,0.676,126400000.0
2007-09-05 06:01:00,0.676,0.676,0.676,0.676,129600000.0
2007-09-05 06:02:00,0.676,0.676,0.67595,0.676,286500000.0
2007-09-05 06:03:00,0.676,0.676,0.67595,0.67595,42500000.0
2007-09-05 06:04:00,0.67595,0.676,0.6759,0.67595,120200000.0
2007-09-05 06:05:00,0.67595,0.676,0.67595,0.676,66600000.0
2007-09-05 06:06:00,0.676,0.676,0.6756,0.6757,897700003.0
2007-09-05 06:07:00,0.6759,0.67595,0.6757,0.6757,98000000.0
2007-09-05 06:08:00,0.6757,0.676,0.6757,0.67595,357499998.0
2007-09-05 06:09:00,0.676,0.676,0.67595,0.676,457999998.0
2007-09-05 06:10:00,0.67595,0.6761,0.67595,0.676,1327600016.0
2007-09-05 06:11:00,0.676,0.676,0.67595,0.67595,544100006.0
2007-09-05 06:12:00,0.676,0.6762,0.67595,0.67595,805599999.0
2007-09-05 06:13:00,0.676,0.676,0.676,0.676,1023199999.0
2007-09-05 06:14:00,0.676,0.676,0.67595,0.676,1051600001.0
2007-09-05 06:15:00,0.676,0.676,0.6757,0.6757,1113299994.0
2007-09-05 06:16:00,0.6757,0.676,0.6757,0.6759,343799998.0
2007-09-05 06:17:00,0.6759,0.6761,0.6758,0.676,1044800004.0
2007-09-05 06:18:00,0.676,0.676,0.67595,0.676,79400000.0
2007-09-05 06:19:00,0.676,0.676,0.676,0.676,655099999.0
2007-09-05 06:20:00,0.676,0.676,0.67595,0.67595,619699999.0
2007-09-05 06:21:00,0.67595,0.676,0.67595,0.676,92200000.0
2007-09-05 06:22:00,0.676,0.676,0.67595,0.676,42400000.0
2007-09-05 06:23:00,0.676,0.676,0.67595,0.67595,239199998.0
2007-09-05 06:24:00,0.676,0.676,0.67595,0.676,219599998.0
2007-09-05 06:25:00,0.676,0.676,0.67595,0.676,929500008.0
2007-09-05 06:26:00,0.67595,0.676,0.67595,0.67595,236600000.0
2007-09-05 06:27:00,0.67595,0.676,0.6759,0.6759,113500000.0
2007-09-05 06:28:00,0.6758,0.676,0.6758,0.67595,109599999.0
2007-09-05 06:29:00,0.67595,0.676,0.6759,0.67595,65100000.0
2007-09-05 06:30:00,0.676,0.676,0.6758,0.6758,170800001.0
2007-09-05 06:31:00,0.6758,0.676,0.6756,0.6757,628099988.0
2007-09-05 06:32:00,0.6757,0.67595,0.6756,0.6756,816699995.0
2007-09-05 06:33:00,0.6756,0.6757,0.6756,0.6757,282900002.0
2007-09-05 06:34:00,0.6757,0.6757,0.6756,0.6757,779799993.0
2007-09-05 06:35:00,0.6757,0.676,0.6757,0.676,634699995.0
2007-09-05 06:36:00,0.676,0.676,0.6757,0.67595,155700001.0
2007-09-05 06:37:00,0.67595,0.676,0.67595,0.67595,92000000.0
2007-09-05 06:38:00,0.67595,0.676,0.6756,0.6756,1150800002.0
2007-09-05 06:39:00,0.6755,0.6756,0.6754,0.6754,1487800007.0
2007-09-05 06:40:00,0.67535,0.6755,0.67535,0.67535,1487800007.0
2007-09-05 06:41:00,0.67535,0.6755,0.67535,0.67545,1000899996.0
2007-09-05 06:42:00,0.6755,0.6755,0.6754,0.6755,1397899982.0
2007-09-05 06:43:00,0.6755,0.6755,0.6754,0.6754,840799999.0
2007-09-05 06:44:00,0.6754,0.6755,0.67535,0.6755,480299998.0
2007-09-05 06:45:00,0.6754,0.6755,0.6754,0.6754,552799999.0
2007-09-05 06:46:00,0.6754,0.67545,0.67535,0.6754,799599995.0
2007-09-05 06:47:00,0.6754,0.6754,0.67525,0.6753,953800007.0
2007-09-05 06:48:00,0.67535,0.67535,0.67535,0.67535,110400000.0
2007-09-05 06:49:00,0.67535,0.6755,0.67535,0.6755,1037100000.0
2007-09-05 06:50:00,0.6755,0.6757,0.6755,0.6756,1957600004.0
2007-09-05 06:51:00,0.6757,0.6758,0.6756,0.6757,1803800003.0
2007-09-05 06:52:00,0.6758,0.6759,0.6758,0.6758,1803800003.0
2007-09-05 06:53:00,0.6757,0.6757,0.6757,0.6757,1803800003.0
2007-09-05 06:54:00,0.6757,0.67585,0.6757,0.6758,1803800003.0
2007-09-05 06:55:00,0.6758,0.6758,0.6757,0.6757,1972500008.0
2007-09-05 06:56:00,0.6758,0.6759,0.6757,0.6758,842199973.0
2007-09-05 06:57:00,0.6758,0.6758,0.67575,0.6758,842199973.0
2007-09-05 06:58:00,0.6758,0.6758,0.67575,0.6758,94200000.0
2007-09-05 06:59:00,0.6758,0.6758,0.67565,0.6757,708999985.0
2007-09-05 07:00:00,0.6757,0.6758,0.67565,0.6757,1169299997.0
2007-09-05 07:01:00,0.6757,0.6757,0.67565,0.6757,1978900008.0
2007-09-05 07:02:00,0.6757,0.67575,0.67565,0.6757,1035900006.0
2007-09-05 07:03:00,0.6757,0.6757,0.6756,0.67565,2020900006.0
2007-09-05 07:04:00,0.6757,0.6758,0.67565,0.6758,1027199996.0
2007-09-05 07:05:00,0.6758,0.6758,0.6756,0.6758,1380700011.0
2007-09-05 07:06:00,0.6758,0.6758,0.6758,0.6758,157400000.0
2007-09-05 07:07:00,0.6758,0.6758,0.6757,0.6757,682500005.0
2007-09-05 07:08:00,0.6758,0.6759,0.6757,0.6757,1891900019.0
2007-09-05 07:09:00,0.6757,0.6757,0.6757,0.6757,926199997.0
2007-09-05 07:10:00,0.6757,0.6757,0.6757,0.6757,541599995.0
2007-09-05 07:11:00,0.6757,0.6758,0.67565,0.67565,1380900002.0
2007-09-05 07:12:00,0.67575,0.67575,0.67565,0.6757,721699998.0
2007-09-05 07:13:00,0.67565,0.6758,0.67565,0.6758,1630600001.0
2007-09-05 07:14:00,0.6758,0.6758,0.6756,0.6756,1022699999.0
2007-09-05 07:15:00,0.6756,0.6756,0.67545,0.6756,2080700005.0
2007-09-05 07:16:00,0.6756,0.6756,0.67555,0.6756,355699999.0
2007-09-05 07:17:00,0.67555,0.6756,0.67555,0.6756,634699992.0
2007-09-05 07:18:00,0.6756,0.67565,0.6756,0.6756,341999992.0
2007-09-05 07:19:00,0.6756,0.6757,0.6756,0.6757,188300000.0
2007-09-05 07:20:00,0.6757,0.6757,0.6756,0.6757,424800004.0
2007-09-05 07:21:00,0.6757,0.6757,0.6757,0.6757,190000000.0
2007-09-05 07:22:00,0.6757,0.67585,0.6757,0.6758,852999995.0
2007-09-05 07:23:00,0.6757,0.67575,0.6757,0.67575,561099998.0
2007-09-05 07:24:00,0.6758,0.6758,0.67565,0.67565,403500003.0
2007-09-05 07:25:00,0.6758,0.67585,0.67575,0.67585,1474700010.0
2007-09-05 07:26:00,0.67585,0.67585,0.67575,0.67575,152199997.0
2007-09-05 07:27:00,0.6758,0.6758,0.67575,0.6758,68800000.0
2007-09-05 07:28:00,0.6758,0.6758,0.6757,0.6757,896400000.0
2007-09-05 07:29:00,0.6757,0.67575,0.67565,0.6757,886886793.0
2007-09-05 07:30:00,0.6757,0.67575,0.67565,0.67565,1434399994.0
2007-09-05 07:31:00,0.6757,0.67575,0.67565,0.67565,2027200046.0
2007-09-05 07:32:00,0.6757,0.6757,0.67565,0.67565,844699994.0
2007-09-05 07:33:00,0.6757,0.6757,0.67565,0.6757,635900004.0
2007-09-05 07:34:00,0.6756,0.6758,0.6756,0.67575,1072600004.0
2007-09-05 07:35:00,0.6757,0.6757,0.6754,0.67545,2134700012.0
2007-09-05 07:36:00,0.6754,0.6756,0.6754,0.67555,1451100006.0
2007-09-05 07:37:00,0.67555,0.6756,0.67555,0.6756,664999999.0
2007-09-05 07:38:00,0.6756,0.67565,0.67555,0.67565,1324499994.0
2007-09-05 07:39:00,0.6756,0.6758,0.6756,0.6758,1489299996.0
2007-09-05 07:40:00,0.6758,0.6758,0.6757,0.67575,450699998.0
2007-09-05 07:41:00,0.67575,0.67575,0.6756,0.6757,358299996.0
2007-09-05 07:42:00,0.6756,0.6757,0.6756,0.6756,933900014.0
2007-09-05 07:43:00,0.6756,0.6756,0.67555,0.6756,1082300013.0
2007-09-05 07:44:00,0.6756,0.6756,0.67535,0.6754,1336299993.0
2007-09-05 07:45:00,0.6754,0.67545,0.67535,0.6754,735499994.0
2007-09-05 07:46:00,0.67545,0.6755,0.67545,0.6755,28800000.0
2007-09-05 07:47:00,0.6755,0.6756,0.6755,0.6755,1343000001.0
2007-09-05 07:48:00,0.6755,0.6755,0.67545,0.6755,1343000001.0
2007-09-05 07:49:00,0.6755,0.6755,0.67545,0.67545,856399996.0
2007-09-05 07:50:00,0.6755,0.6756,0.6755,0.6756,1069099993.0
2007-09-05 07:51:00,0.6756,0.67565,0.6755,0.6755,937499998.0
2007-09-05 07:52:00,0.6755,0.6757,0.6755,0.6757,476199994.0
2007-09-05 07:53:00,0.6757,0.6757,0.67555,0.67555,732299997.0
2007-09-05 07:54:00,0.67555,0.6756,0.67545,0.6756,1092800015.0
2007-09-05 07:55:00,0.6756,0.6756,0.67555,0.6756,1203899999.0
2007-09-05 07:56:00,0.6756,0.6757,0.6756,0.67565,194900000.0
2007-09-05 07:57:00,0.67565,0.6757,0.67565,0.6757,199100000.0
2007-09-05 07:58:00,0.6757,0.6757,0.6757,0.6757,472000002.0
2007-09-05 07:59:00,0.6757,0.6758,0.6757,0.6757,693400014.0
2007-09-05 08:00:00,0.6757,0.6757,0.6757,0.6757,698200000.0
2007-09-05 08:01:00,0.6757,0.6758,0.6757,0.67575,168800000.0
2007-09-05 08:02:00,0.6758,0.6758,0.6757,0.6758,1136399993.0
2007-09-05 08:03:00,0.6758,0.6758,0.67575,0.6758,1504699996.0
2007-09-05 08:04:00,0.6758,0.67585,0.67575,0.67585,1363600004.0
2007-09-05 08:05:00,0.67585,0.67595,0.67575,0.67585,752600002.0
2007-09-05 08:06:00,0.67585,0.6759,0.67575,0.67585,240500000.0
2007-09-05 08:07:00,0.67585,0.6759,0.6758,0.67585,347000004.0
2007-09-05 08:08:00,0.6759,0.67595,0.67585,0.6759,41300000.0
2007-09-05 08:09:00,0.6759,0.676,0.67585,0.676,491099998.0
2007-09-05 08:10:00,0.676,0.67605,0.67595,0.67605,844200000.0
2007-09-05 08:11:00,0.6761,0.6762,0.6761,0.6762,1503300015.0
2007-09-05 08:12:00,0.6762,0.6762,0.67605,0.67605,1503300015.0
2007-09-05 08:13:00,0.67605,0.6761,0.676,0.676,884899995.0
2007-09-05 08:14:00,0.6759,0.676,0.6759,0.676,725699998.0
2007-09-05 08:15:00,0.6759,0.676,0.6759,0.676,725699998.0
2007-09-05 08:16:00,0.676,0.676,0.67575,0.67575,725699998.0
2007-09-05 08:17:00,0.6758,0.6759,0.67575,0.6758,646199999.0
2007-09-05 08:18:00,0.6758,0.6759,0.67575,0.6758,2045199985.0
2007-09-05 08:19:00,0.6758,0.6759,0.67575,0.6759,727800005.0
2007-09-05 08:20:00,0.6759,0.6759,0.67575,0.6758,930000004.0
2007-09-05 08:21:00,0.6758,0.6759,0.67575,0.6759,960800009.0
2007-09-05 08:22:00,0.6759,0.6759,0.6758,0.6759,740000012.0
2007-09-05 08:23:00,0.6759,0.6759,0.67575,0.6759,415199996.0
2007-09-05 08:24:00,0.6759,0.6759,0.67585,0.6759,178400000.0
2007-09-05 08:25:00,0.6759,0.6759,0.6758,0.67585,702400002.0
2007-09-05 08:26:00,0.67585,0.67585,0.67575,0.6758,495800010.0
2007-09-05 08:27:00,0.6758,0.6758,0.67575,0.6758,476600000.0
2007-09-05 08:28:00,0.6758,0.6758,0.6757,0.6758,1495200000.0
2007-09-05 08:29:00,0.6759,0.6759,0.6758,0.6758,1495200000.0
2007-09-05 08:30:00,0.6757,0.6758,0.6757,0.6758,1495200000.0
2007-09-05 08:31:00,0.6759,0.6761,0.6759,0.676,1495200000.0
2007-09-05 08:32:00,0.6761,0.6761,0.6761,0.6761,1495200000.0
2007-09-05 08:33:00,0.6761,0.6761,0.67595,0.676,1495200000.0
2007-09-05 08:34:00,0.676,0.6761,0.676,0.676,1715299997.0
2007-09-05 08:35:00,0.6761,0.6763,0.676,0.6762,1378899972.0
2007-09-05 08:36:00,0.6763,0.6764,0.6763,0.6764,1378899972.0
2007-09-05 08:37:00,0.6763,0.6765,0.6763,0.6765,1378899972.0
2007-09-05 08:38:00,0.6764,0.6764,0.6763,0.6764,1378899972.0
2007-09-05 08:39:00,0.67635,0.6764,0.6762,0.6763,1378899972.0
2007-09-05 08:40:00,0.6763,0.67635,0.67615,0.6763,1806699995.0
2007-09-05 08:42:00,0.6761,0.6762,0.6761,0.6761,1668999975.0
2007-09-05 08:43:00,0.6762,0.67625,0.67605,0.67605,1668999975.0
2007-09-05 08:44:00,0.676,0.6761,0.676,0.6761,1794099971.0
2007-09-05 08:45:00,0.676,0.6761,0.676,0.676,1794099971.0
2007-09-05 08:46:00,0.6761,0.6761,0.676,0.6761,1794099971.0
2007-09-05 08:47:00,0.676,0.6761,0.676,0.6761,1794099971.0
2007-09-05 08:48:00,0.6761,0.6762,0.676,0.6761,1794099971.0
2007-09-05 08:49:00,0.6761,0.6761,0.6759,0.676,1981399985.0
2007-09-05 08:50:00,0.676,0.67615,0.67595,0.676,1981399985.0
2007-09-05 08:51:00,0.6759,0.676,0.6759,0.676,1817800001.0
2007-09-05 08:52:00,0.6761,0.6761,0.676,0.676,1817800001.0
2007-09-05 08:53:00,0.676,0.676,0.67595,0.676,1817800001.0
2007-09-05 08:54:00,0.676,0.676,0.6759,0.6759,797699991.0
2007-09-05 08:55:00,0.676,0.676,0.6759,0.6759,266000002.0
2007-09-05 08:57:00,0.67595,0.676,0.6759,0.6759,1466999974.0
2007-09-05 08:58:00,0.6759,0.676,0.6759,0.676,853800006.0
2007-09-05 08:59:00,0.676,0.6761,0.676,0.676,853800006.0
2007-09-05 09:00:00,0.6761,0.6763,0.676,0.6763,1676899957.0
2007-09-05 09:01:00,0.6764,0.6765,0.6763,0.6763,1676899957.0
2007-09-05 09:02:00,0.6764,0.6764,0.6762,0.6763,1676899957.0
2007-09-05 09:04:00,0.6762,0.6762,0.6762,0.6762,1676899957.0
2007-09-05 09:05:00,0.67615,0.6762,0.676,0.6761,1676899957.0
2007-09-05 09:07:00,0.676,0.6761,0.676,0.676,981100001.0
2007-09-05 09:08:00,0.6759,0.6762,0.6759,0.6762,981100001.0
2007-09-05 09:09:00,0.6761,0.6762,0.6761,0.67615,981100001.0
2007-09-05 09:11:00,0.6761,0.6762,0.67605,0.67615,694100005.0
2007-09-05 09:12:00,0.67615,0.6762,0.676,0.6761,1519700010.0
2007-09-05 09:13:00,0.676,0.6761,0.676,0.6761,1825000010.0
2007-09-05 09:14:00,0.6761,0.67615,0.6761,0.6761,1825000010.0
2007-09-05 09:15:00,0.6761,0.6762,0.6761,0.67615,1935300017.0
2007-09-05 09:16:00,0.676,0.6761,0.6759,0.6759,2064599976.0
2007-09-05 09:17:00,0.67595,0.676,0.67585,0.67595,2064599976.0
2007-09-05 09:18:00,0.676,0.6761,0.676,0.6761,1110199994.0
2007-09-05 09:19:00,0.676,0.6761,0.676,0.6761,1110199994.0
2007-09-05 09:20:00,0.676,0.6761,0.676,0.6761,1110199994.0
2007-09-05 09:21:00,0.6762,0.6762,0.6761,0.6762,1110199994.0
2007-09-05 09:22:00,0.6761,0.6762,0.6761,0.6761,1110199994.0
2007-09-05 09:23:00,0.6762,0.6763,0.6761,0.6762,1110199994.0
2007-09-05 09:24:00,0.6763,0.6763,0.6762,0.6763,1110199994.0
2007-09-05 09:25:00,0.6762,0.6763,0.6762,0.6762,600099996.0
2007-09-05 09:26:00,0.6763,0.67635,0.67625,0.6763,600099996.0
2007-09-05 09:27:00,0.67625,0.6763,0.67625,0.6763,1643300005.0
2007-09-05 09:28:00,0.6764,0.6764,0.6764,0.6764,2044499993.0
2007-09-05 09:29:00,0.6763,0.6765,0.6763,0.6764,2044499993.0
2007-09-05 09:30:00,0.6765,0.6765,0.67645,0.6765,2044499993.0
2007-09-05 09:31:00,0.6765,0.6765,0.6764,0.6765,2119899974.0
2007-09-05 09:32:00,0.6764,0.6765,0.6764,0.6765,2119899974.0
2007-09-05 09:33:00,0.6766,0.6766,0.6766,0.6766,2119899974.0
2007-09-05 09:34:00,0.6767,0.6767,0.6765,0.6766,2119899974.0
2007-09-05 09:35:00,0.6765,0.6766,0.6765,0.6765,2119899974.0
2007-09-05 09:36:00,0.6764,0.6767,0.6764,0.67665,2119899974.0
2007-09-05 09:37:00,0.6766,0.6767,0.6766,0.6767,1440099985.0
2007-09-05 09:38:00,0.6769,0.677,0.6768,0.6769,1440099985.0
2007-09-05 09:39:00,0.677,0.677,0.6768,0.6768,1440099985.0
2007-09-05 09:40:00,0.6767,0.6768,0.6767,0.6767,1440099985.0
2007-09-05 09:41:00,0.6768,0.6768,0.6767,0.6768,1440099985.0
2007-09-05 09:42:00,0.6768,0.67685,0.6768,0.67685,1440099985.0
2007-09-05 09:43:00,0.6767,0.6769,0.6767,0.6768,1152500001.0
2007-09-05 09:44:00,0.6769,0.6769,0.67675,0.67685,1152500001.0
2007-09-05 09:45:00,0.6768,0.6769,0.6768,0.6769,1438799979.0
2007-09-05 09:46:00,0.6769,0.677,0.6768,0.6769,1223100007.0
2007-09-05 09:47:00,0.677,0.677,0.6769,0.677,1223100007.0
2007-09-05 09:48:00,0.6769,0.677,0.6769,0.677,1223100007.0
2007-09-05 09:49:00,0.6769,0.677,0.6769,0.677,1223100007.0
2007-09-05 09:50:00,0.6769,0.677,0.6769,0.677,1223100007.0
2007-09-05 09:51:00,0.6771,0.6771,0.677,0.677,1223100007.0
2007-09-05 09:52:00,0.67705,0.6771,0.67685,0.67705,1223100007.0
2007-09-05 09:53:00,0.67705,0.6772,0.67695,0.6771,1599400009.0
2007-09-05 09:54:00,0.6772,0.6772,0.677,0.6771,1297100003.0
2007-09-05 09:55:00,0.6771,0.67715,0.677,0.6771,1297100003.0
2007-09-05 09:56:00,0.6771,0.6771,0.6769,0.6771,1006000004.0
2007-09-05 09:57:00,0.6771,0.6771,0.67675,0.6769,1943399999.0
2007-09-05 09:58:00,0.6768,0.6769,0.6768,0.6768,799899993.0
2007-09-05 09:59:00,0.67685,0.6769,0.67685,0.6769,799899993.0
2007-09-05 10:00:00,0.6768,0.6768,0.6768,0.6768,717900007.0
2007-09-05 10:01:00,0.6769,0.6769,0.6768,0.6769,717900007.0
2007-09-05 10:03:00,0.6768,0.6769,0.6768,0.6768,717900007.0
2007-09-05 10:04:00,0.6769,0.6769,0.6768,0.6768,717900007.0
2007-09-05 10:05:00,0.6769,0.67695,0.6768,0.67685,717900007.0
2007-09-05 10:06:00,0.67685,0.6769,0.6768,0.6769,612000005.0
2007-09-05 10:07:00,0.67675,0.677,0.67675,0.677,806999999.0
2007-09-05 10:08:00,0.677,0.677,0.6769,0.67695,666100000.0
2007-09-05 10:09:00,0.677,0.677,0.6769,0.6769,1442900013.0
2007-09-05 10:10:00,0.6769,0.677,0.67685,0.6769,1850299992.0
2007-09-05 10:11:00,0.6769,0.6769,0.67675,0.6768,898799997.0
2007-09-05 10:12:00,0.6768,0.6769,0.6768,0.67685,2018599999.0
2007-09-05 10:14:00,0.6769,0.677,0.6769,0.677,1722300015.0
2007-09-05 10:15:00,0.6769,0.677,0.6769,0.677,1722300015.0
2007-09-05 10:16:00,0.6769,0.677,0.6769,0.677,1722300015.0
2007-09-05 10:17:00,0.6771,0.6771,0.67685,0.67705,1722300015.0
2007-09-05 10:18:00,0.67705,0.6771,0.677,0.677,1296000001.0
2007-09-05 10:19:00,0.6769,0.677,0.6769,0.677,2016100018.0
2007-09-05 10:21:00,0.6769,0.677,0.6769,0.6769,2016100018.0
2007-09-05 10:23:00,0.6768,0.6769,0.6768,0.6768,2016100018.0
2007-09-05 10:24:00,0.6769,0.6769,0.6768,0.6768,2016100018.0
2007-09-05 10:25:00,0.6769,0.6769,0.6768,0.6768,2016100018.0
2007-09-05 10:26:00,0.6769,0.6769,0.6768,0.6768,2016100018.0
2007-09-05 10:27:00,0.6769,0.6769,0.6768,0.6769,2016100018.0
2007-09-05 10:28:00,0.677,0.6771,0.6769,0.677,2016100018.0
2007-09-05 10:29:00,0.6771,0.6771,0.6769,0.6769,2016100018.0
2007-09-05 10:30:00,0.6769,0.6769,0.6766,0.67675,2016100018.0
2007-09-05 10:31:00,0.6768,0.6769,0.6767,0.6768,1765699999.0
2007-09-05 10:32:00,0.6769,0.6769,0.6768,0.6768,1765699999.0
2007-09-05 10:33:00,0.6769,0.677,0.67685,0.677,1765699999.0
2007-09-05 10:34:00,0.677,0.6771,0.6769,0.677,1314099984.0
2007-09-05 10:35:00,0.6771,0.6771,0.677,0.677,1314099984.0
2007-09-05 10:36:00,0.6769,0.6769,0.6769,0.6769,1314099984.0
2007-09-05 10:37:00,0.677,0.677,0.67675,0.67695,1314099984.0
2007-09-05 10:38:00,0.6769,0.677,0.67685,0.677,1654399995.0
2007-09-05 10:40:00,0.67695,0.677,0.6769,0.67695,1105599986.0
2007-09-05 10:42:00,0.6768,0.6769,0.6768,0.6769,681599993.0
2007-09-05 10:43:00,0.6768,0.6769,0.6768,0.6768,681599993.0
2007-09-05 10:44:00,0.6767,0.6768,0.6767,0.6768,681599993.0
2007-09-05 10:45:00,0.6767,0.6768,0.6767,0.6768,681599993.0
2007-09-05 10:46:00,0.6767,0.6767,0.6767,0.6767,681599993.0
2007-09-05 10:47:00,0.6768,0.6769,0.6767,0.6768,681599993.0
2007-09-05 10:48:00,0.6767,0.6768,0.6767,0.6768,681599993.0
2007-09-05 10:49:00,0.6768,0.6768,0.67675,0.6768,681599993.0
2007-09-05 10:50:00,0.6768,0.6768,0.67675,0.67675,367299995.0
2007-09-05 10:51:00,0.6768,0.6768,0.6767,0.6767,530999999.0
2007-09-05 10:52:00,0.6768,0.6768,0.67675,0.6768,530999999.0
2007-09-05 10:53:00,0.6768,0.6768,0.6767,0.6768,1250699997.0
2007-09-05 10:54:00,0.6768,0.6768,0.6767,0.6768,1186899999.0
2007-09-05 10:55:00,0.6767,0.6768,0.6767,0.6767,1186899999.0
2007-09-05 10:56:00,0.6768,0.6768,0.6767,0.6767,1186899999.0
2007-09-05 10:57:00,0.6768,0.6769,0.6768,0.6769,1186899999.0
2007-09-05 10:58:00,0.677,0.677,0.67695,0.677,1186899999.0
2007-09-05 10:59:00,0.677,0.677,0.6769,0.67695,749300007.0
2007-09-05 11:00:00,0.677,0.677,0.6768,0.6768,1234199994.0
2007-09-05 11:01:00,0.6767,0.6767,0.6767,0.6767,703699989.0
2007-09-05 11:02:00,0.6766,0.6767,0.6766,0.6766,703699989.0
2007-09-05 11:03:00,0.67665,0.67665,0.67655,0.67655,703699989.0
2007-09-05 11:04:00,0.6766,0.6766,0.67655,0.6766,775799999.0
2007-09-05 11:05:00,0.6766,0.6767,0.6766,0.67665,695500004.0
2007-09-05 11:06:00,0.67665,0.6767,0.67655,0.67655,1929999994.0
2007-09-05 11:07:00,0.6766,0.67665,0.67655,0.67655,722499998.0
2007-09-05 11:09:00,0.6766,0.6766,0.6766,0.6766,207600003.0
2007-09-05 11:11:00,0.6767,0.6767,0.6766,0.6767,1017100003.0
2007-09-05 11:12:00,0.6766,0.6767,0.6766,0.6766,1017100003.0
2007-09-05 11:13:00,0.67665,0.6767,0.67655,0.6766,1017100003.0
2007-09-05 11:14:00,0.6765,0.6766,0.6765,0.6765,1683899979.0
2007-09-05 11:15:00,0.6766,0.6766,0.6765,0.67655,1683899979.0
2007-09-05 11:16:00,0.6766,0.6766,0.67655,0.67655,160000001.0
2007-09-05 11:17:00,0.67655,0.6766,0.6764,0.6765,1166100001.0
2007-09-05 11:18:00,0.6764,0.6764,0.6763,0.6764,1881999999.0
2007-09-05 11:19:00,0.6763,0.6764,0.6763,0.6764,1881999999.0
2007-09-05 11:20:00,0.6764,0.6764,0.67635,0.6764,1881999999.0
2007-09-05 11:21:00,0.6764,0.6764,0.6763,0.6763,1225299986.0
2007-09-05 11:22:00,0.6764,0.6764,0.6763,0.6764,1225299986.0
2007-09-05 11:23:00,0.6765,0.6765,0.6765,0.6765,1225299986.0
2007-09-05 11:24:00,0.6764,0.6765,0.6764,0.6765,1225299986.0
2007-09-05 11:26:00,0.67645,0.6765,0.6763,0.6765,1225299986.0
2007-09-05 11:27:00,0.67645,0.6765,0.6763,0.6764,2089000001.0
2007-09-05 11:29:00,0.6764,0.6765,0.6764,0.6765,2117899996.0
2007-09-05 11:30:00,0.6764,0.6765,0.6764,0.6765,2117899996.0
2007-09-05 11:31:00,0.6766,0.6766,0.6765,0.6765,2117899996.0
2007-09-05 11:32:00,0.6764,0.6765,0.6764,0.6765,2117899996.0
2007-09-05 11:33:00,0.6764,0.6765,0.6764,0.6764,2117899996.0
2007-09-05 11:34:00,0.67645,0.67645,0.67625,0.6764,2117899996.0
2007-09-05 11:35:00,0.6763,0.6763,0.6762,0.6763,1428500012.0
2007-09-05 11:36:00,0.6762,0.6763,0.6762,0.6763,1428500012.0
2007-09-05 11:37:00,0.6763,0.67635,0.67625,0.67635,1428500012.0
2007-09-05 11:38:00,0.6762,0.6763,0.6762,0.6763,1327900009.0
2007-09-05 11:39:00,0.6763,0.67635,0.6763,0.67635,1327900009.0
2007-09-05 11:40:00,0.67635,0.67635,0.67635,0.67635,500000000.0
2007-09-05 11:41:00,0.6762,0.6763,0.6761,0.6761,1749699995.0
2007-09-05 11:42:00,0.6762,0.6762,0.6762,0.6762,1749699995.0
2007-09-05 11:43:00,0.67615,0.6762,0.67615,0.6762,1749699995.0
2007-09-05 11:48:00,0.67625,0.6763,0.67625,0.6763,899700003.0
2007-09-05 11:50:00,0.6762,0.6763,0.67605,0.6761,1851700001.0
2007-09-05 11:51:00,0.6761,0.6761,0.676,0.6761,1676899986.0
2007-09-05 11:52:00,0.6761,0.6761,0.676,0.6761,659200006.0
2007-09-05 11:53:00,0.676,0.6762,0.676,0.6761,659200006.0
2007-09-05 11:54:00,0.67615,0.6762,0.6761,0.67615,659200006.0
2007-09-05 11:56:00,0.6761,0.6761,0.676,0.67605,1741699992.0
2007-09-05 11:57:00,0.6761,0.6762,0.676,0.6762,1361400008.0
2007-09-05 11:58:00,0.6762,0.6762,0.6762,0.6762,1361400008.0
2007-09-05 11:59:00,0.6761,0.6762,0.6761,0.6762,1946199981.0
2007-09-05 12:00:00,0.6761,0.6762,0.6761,0.6761,1946199981.0
2007-09-05 12:01:00,0.6762,0.6762,0.6761,0.6762,1946199981.0
2007-09-05 12:02:00,0.6763,0.6763,0.676,0.676,1946199981.0
2007-09-05 12:03:00,0.6761,0.6762,0.676,0.6762,1946199981.0
2007-09-05 12:04:00,0.6761,0.6762,0.6761,0.6761,1946199981.0
2007-09-05 12:05:00,0.6762,0.6763,0.6761,0.6762,1946199981.0
2007-09-05 12:06:00,0.6761,0.6762,0.6761,0.6762,1946199981.0
2007-09-05 12:07:00,0.67615,0.6763,0.67615,0.6762,1946199981.0
2007-09-05 12:08:00,0.6762,0.67625,0.67615,0.6762,570000011.0
2007-09-05 12:09:00,0.6762,0.67625,0.6761,0.67625,2047800000.0
2007-09-05 12:10:00,0.67625,0.67625,0.67605,0.6762,1956300003.0
2007-09-05 12:11:00,0.6762,0.6762,0.67605,0.6761,1115000009.0
2007-09-05 12:12:00,0.67615,0.6762,0.6761,0.67615,498700004.0
2007-09-05 12:13:00,0.67615,0.6762,0.67605,0.6761,1436499997.0
2007-09-05 12:15:00,0.67615,0.67615,0.6761,0.6761,104600003.0
2007-09-05 12:17:00,0.676,0.6761,0.6757,0.6758,1528799986.0
2007-09-05 12:18:00,0.6757,0.6758,0.6757,0.6757,1528799986.0
2007-09-05 12:19:00,0.6756,0.6757,0.6756,0.6757,1528799986.0
2007-09-05 12:20:00,0.6758,0.67595,0.6757,0.67585,1528799986.0
2007-09-05 12:21:00,0.67585,0.6759,0.6757,0.67585,1442299995.0
2007-09-05 12:22:00,0.6759,0.67595,0.67575,0.67585,1695499994.0
2007-09-05 12:23:00,0.67585,0.676,0.67585,0.67595,1776799997.0
2007-09-05 12:24:00,0.676,0.676,0.676,0.676,419200001.0
2007-09-05 12:25:00,0.676,0.676,0.6759,0.6759,717300000.0
2007-09-05 12:26:00,0.6759,0.6759,0.67575,0.67585,1999699990.0
2007-09-05 12:27:00,0.6759,0.6759,0.67585,0.6759,309799995.0
2007-09-05 12:28:00,0.6759,0.67595,0.6758,0.6759,1336400000.0
2007-09-05 12:29:00,0.67585,0.676,0.67585,0.676,920399992.0
2007-09-05 12:30:00,0.676,0.676,0.6759,0.676,1285699967.0
2007-09-05 12:31:00,0.67595,0.676,0.67595,0.67595,305399999.0
2007-09-05 12:32:00,0.67595,0.676,0.6759,0.6759,928899995.0
2007-09-05 12:34:00,0.6759,0.676,0.67585,0.67595,1627799998.0
2007-09-05 12:36:00,0.67595,0.676,0.67595,0.67595,73600000.0
2007-09-05 12:37:00,0.6759,0.67595,0.67585,0.67585,1271100007.0
2007-09-05 12:38:00,0.6758,0.6759,0.6758,0.6759,1776600008.0
2007-09-05 12:39:00,0.6759,0.6759,0.67585,0.67585,1776600008.0
2007-09-05 12:41:00,0.6758,0.6758,0.67575,0.6758,1399999990.0
2007-09-05 12:43:00,0.6756,0.6756,0.6755,0.6755,1584900018.0
2007-09-05 12:44:00,0.6756,0.6756,0.6755,0.6756,1584900018.0
2007-09-05 12:45:00,0.6757,0.6758,0.6756,0.6758,1584900018.0
2007-09-05 12:46:00,0.6757,0.6758,0.6757,0.6758,1584900018.0
2007-09-05 12:47:00,0.6758,0.6759,0.67575,0.6759,1584900018.0
2007-09-05 12:48:00,0.6758,0.6759,0.6758,0.6759,2002699986.0
2007-09-05 12:49:00,0.6758,0.6759,0.6758,0.6759,2002699986.0
2007-09-05 12:50:00,0.676,0.676,0.6758,0.6759,2002699986.0
2007-09-05 12:51:00,0.676,0.676,0.6759,0.6759,2002699986.0
2007-09-05 12:52:00,0.676,0.676,0.6759,0.6759,2002699986.0
2007-09-05 12:53:00,0.6761,0.6761,0.676,0.676,2002699986.0
2007-09-05 12:54:00,0.6761,0.6761,0.6758,0.6758,2002699986.0
2007-09-05 12:55:00,0.6759,0.6759,0.6758,0.6758,2002699986.0
2007-09-05 12:56:00,0.6759,0.6759,0.6758,0.6759,2002699986.0
2007-09-05 12:57:00,0.6759,0.6759,0.6758,0.6759,2002699986.0
2007-09-05 12:58:00,0.6759,0.67595,0.67585,0.6759,1955999990.0
2007-09-05 12:59:00,0.6759,0.6759,0.6757,0.6758,1586499982.0
2007-09-05 13:00:00,0.6759,0.67595,0.67575,0.67585,1586499982.0
2007-09-05 13:01:00,0.6759,0.6759,0.67585,0.6759,119900000.0
2007-09-05 13:02:00,0.6759,0.6759,0.6759,0.6759,730899997.0
2007-09-05 13:03:00,0.6759,0.6759,0.6759,0.6759,542499999.0
2007-09-05 13:04:00,0.6759,0.67595,0.6759,0.6759,799300004.0
2007-09-05 13:05:00,0.6759,0.67595,0.67585,0.67595,611100001.0
2007-09-05 13:06:00,0.676,0.676,0.676,0.676,1791199995.0
2007-09-05 13:07:00,0.6761,0.6761,0.676,0.676,1791199995.0
2007-09-05 13:08:00,0.6759,0.6759,0.6759,0.6759,1791199995.0
2007-09-05 13:09:00,0.67605,0.67605,0.676,0.676,1791199995.0
2007-09-05 13:10:00,0.6759,0.676,0.6759,0.676,1187400012.0
2007-09-05 13:11:00,0.67595,0.6761,0.67595,0.676,1187400012.0
2007-09-05 13:12:00,0.676,0.676,0.6759,0.6759,2010300012.0
2007-09-05 13:13:00,0.6759,0.676,0.6759,0.676,1449499995.0
2007-09-05 13:14:00,0.6759,0.6759,0.6758,0.67585,1449499995.0
2007-09-05 13:15:00,0.6758,0.6759,0.6758,0.67585,925999999.0
2007-09-05 13:16:00,0.67585,0.67585,0.6758,0.67585,527099995.0
2007-09-05 13:17:00,0.67585,0.67585,0.67585,0.67585,8000000.0
2007-09-05 13:18:00,0.67585,0.67585,0.6756,0.67575,2010399984.0
2007-09-05 13:19:00,0.67575,0.67575,0.6757,0.6757,881799998.0
2007-09-05 13:20:00,0.6756,0.6757,0.6756,0.6757,1273099985.0
2007-09-05 13:21:00,0.6757,0.67575,0.6757,0.67575,1273099985.0
2007-09-05 13:22:00,0.6756,0.6757,0.6756,0.6756,620999998.0
2007-09-05 13:23:00,0.6757,0.6757,0.67555,0.6757,620999998.0
2007-09-05 13:24:00,0.6757,0.67575,0.6756,0.67575,1736400022.0
2007-09-05 13:25:00,0.67575,0.67575,0.67565,0.67565,1878999979.0
2007-09-05 13:26:00,0.67565,0.6757,0.6756,0.67565,1301600025.0
2007-09-05 13:27:00,0.6756,0.6757,0.6756,0.6757,1276699999.0
2007-09-05 13:28:00,0.6756,0.6757,0.6756,0.6757,1276699999.0
2007-09-05 13:29:00,0.67575,0.67575,0.67565,0.67565,1276699999.0
2007-09-05 13:30:00,0.6757,0.6757,0.6756,0.6757,1288899992.0
2007-09-05 13:31:00,0.6757,0.6757,0.6757,0.6757,1131899993.0
2007-09-05 13:32:00,0.6756,0.6757,0.6756,0.6757,1131899993.0
2007-09-05 13:33:00,0.6756,0.6757,0.67555,0.6756,1131899993.0
2007-09-05 13:34:00,0.6756,0.6757,0.6756,0.6757,928899973.0
2007-09-05 13:35:00,0.6757,0.6757,0.67565,0.67565,217299997.0
2007-09-05 13:36:00,0.6757,0.6757,0.6757,0.6757,894699996.0
2007-09-05 13:37:00,0.67575,0.6759,0.67575,0.6759,894699996.0
2007-09-05 13:39:00,0.67585,0.6759,0.67585,0.67585,756400001.0
2007-09-05 13:40:00,0.67585,0.67595,0.67585,0.67595,451100001.0
2007-09-05 13:41:00,0.67595,0.67595,0.6759,0.6759,916000010.0
2007-09-05 13:43:00,0.6759,0.6759,0.67585,0.67585,804400004.0
2007-09-05 13:44:00,0.67585,0.67595,0.67585,0.67595,1383700032.0
2007-09-05 13:45:00,0.67595,0.67595,0.6759,0.6759,498499995.0
2007-09-05 13:46:00,0.6759,0.6759,0.67585,0.6759,1568400016.0
2007-09-05 13:47:00,0.6759,0.67595,0.67585,0.6759,733200000.0
2007-09-05 13:48:00,0.67585,0.67595,0.67585,0.67595,1936199996.0
2007-09-05 13:49:00,0.67595,0.67595,0.67595,0.67595,64000000.0
2007-09-05 13:50:00,0.67595,0.67595,0.6758,0.6759,1130799998.0
2007-09-05 13:51:00,0.6759,0.6759,0.67575,0.6758,1990100002.0
2007-09-05 13:52:00,0.67585,0.6759,0.6758,0.6758,889500016.0
2007-09-05 13:53:00,0.6759,0.6759,0.6758,0.6758,1364100000.0
2007-09-05 13:54:00,0.6759,0.6759,0.67585,0.67585,1364100000.0
2007-09-05 13:55:00,0.67585,0.676,0.67585,0.676,1343699984.0
2007-09-05 13:56:00,0.67595,0.676,0.67595,0.676,1489900004.0
2007-09-05 13:57:00,0.676,0.676,0.676,0.676,400899984.0
2007-09-05 13:58:00,0.6759,0.676,0.6759,0.676,1237599991.0
2007-09-05 14:00:00,0.6761,0.6761,0.676,0.6761,1237599991.0
2007-09-05 14:01:00,0.676,0.6761,0.676,0.676,1237599991.0
2007-09-05 14:02:00,0.6761,0.6761,0.676,0.676,1237599991.0
2007-09-05 14:03:00,0.676,0.67605,0.67595,0.67605,1012900010.0
2007-09-05 14:04:00,0.67605,0.67605,0.67585,0.67595,1909700001.0
2007-09-05 14:05:00,0.6759,0.6759,0.6759,0.6759,1560399997.0
2007-09-05 14:06:00,0.6758,0.6759,0.6758,0.6759,1560399997.0
2007-09-05 14:07:00,0.6759,0.676,0.6759,0.67595,1560399997.0
2007-09-05 14:08:00,0.67595,0.676,0.6759,0.67595,666699993.0
2007-09-05 14:09:00,0.67595,0.67595,0.6758,0.67585,883699995.0
2007-09-05 14:11:00,0.6757,0.6758,0.6757,0.6757,1410500008.0
2007-09-05 14:12:00,0.6757,0.6758,0.67565,0.6758,1410500008.0
2007-09-05 14:13:00,0.6759,0.6759,0.6759,0.6759,266600000.0
2007-09-05 14:14:00,0.6759,0.6759,0.67565,0.6758,1869000007.0
2007-09-05 14:15:00,0.6759,0.6759,0.6757,0.67585,1381700009.0
2007-09-05 14:16:00,0.6759,0.6759,0.6756,0.6757,2101699997.0
2007-09-05 14:17:00,0.6756,0.6757,0.6756,0.6756,2101699997.0
2007-09-05 14:18:00,0.6757,0.6757,0.6756,0.6757,2101699997.0
2007-09-05 14:19:00,0.6756,0.6756,0.6756,0.6756,2101699997.0
2007-09-05 14:24:00,0.6755,0.6756,0.6755,0.6755,2101699997.0
2007-09-05 14:25:00,0.6755,0.6756,0.67545,0.6756,2101699997.0
2007-09-05 14:26:00,0.6756,0.6756,0.6755,0.6756,1322799992.0
2007-09-05 14:27:00,0.6755,0.6755,0.6755,0.6755,1322799992.0
2007-09-05 14:28:00,0.6756,0.6756,0.6754,0.67555,1322799992.0
2007-09-05 14:32:00,0.67555,0.6756,0.67535,0.67535,1929699989.0
2007-09-05 14:34:00,0.6756,0.6756,0.6756,0.6756,1660099979.0
2007-09-05 14:38:00,0.6756,0.67565,0.67555,0.67565,1660099979.0
2007-09-05 14:39:00,0.6756,0.67565,0.67555,0.6756,1922000005.0
2007-09-05 14:42:00,0.6756,0.6757,0.6756,0.6757,1190900008.0
2007-09-05 14:43:00,0.6757,0.6757,0.6756,0.6756,2082000072.0
2007-09-05 14:44:00,0.67565,0.6757,0.67565,0.67565,2082000072.0
2007-09-05 14:45:00,0.67565,0.67575,0.67565,0.67565,1090400004.0
2007-09-05 14:46:00,0.6757,0.6757,0.6756,0.6757,2075299987.0
2007-09-05 14:49:00,0.67575,0.6758,0.67575,0.6758,2075299987.0
2007-09-05 14:50:00,0.6758,0.6758,0.6758,0.6758,1864399997.0
2007-09-05 14:51:00,0.67585,0.67585,0.6758,0.6758,1864399997.0
2007-09-05 14:52:00,0.6758,0.67585,0.6758,0.6758,1821399996.0
2007-09-05 14:53:00,0.6758,0.6758,0.6757,0.67575,1507800008.0
2007-09-05 14:54:00,0.6756,0.6757,0.6756,0.6757,2110200002.0
2007-09-05 14:55:00,0.6757,0.6757,0.67565,0.6757,2110200002.0
2007-09-05 14:56:00,0.6757,0.6757,0.6757,0.6757,896499999.0
2007-09-05 14:57:00,0.6755,0.6756,0.6755,0.6756,896499999.0
2007-09-05 14:58:00,0.6756,0.6756,0.67555,0.6756,896499999.0
2007-09-05 14:59:00,0.6756,0.6756,0.67555,0.67555,1925400004.0
2007-09-05 15:00:00,0.6755,0.6756,0.6755,0.6756,1124999994.0
2007-09-05 15:01:00,0.6756,0.6756,0.6755,0.6755,1124999994.0
2007-09-05 15:02:00,0.67555,0.6756,0.6755,0.6756,1759599996.0
2007-09-05 15:03:00,0.6756,0.6756,0.67545,0.67555,1635900010.0
2007-09-05 15:04:00,0.67555,0.6756,0.6755,0.67555,1495200005.0
2007-09-05 15:05:00,0.6755,0.67555,0.67545,0.6755,479199997.0
2007-09-05 15:07:00,0.6756,0.67565,0.67555,0.67555,1316000007.0
2007-09-05 15:09:00,0.6756,0.6756,0.6755,0.6756,1092600000.0
2007-09-05 15:11:00,0.6755,0.6755,0.6755,0.6755,1822100023.0
2007-09-05 15:13:00,0.6755,0.67555,0.67535,0.6755,1822100023.0
2007-09-05 15:14:00,0.6755,0.67555,0.6755,0.67555,855500005.0
2007-09-05 15:15:00,0.6754,0.6755,0.6754,0.6755,1215200006.0
2007-09-05 15:16:00,0.6754,0.6755,0.6754,0.6754,1215200006.0
2007-09-05 15:17:00,0.6755,0.6755,0.6754,0.6754,1215200006.0
2007-09-05 15:18:00,0.6753,0.6754,0.6753,0.6754,1215200006.0
2007-09-05 15:19:00,0.6753,0.6754,0.6753,0.6753,1215200006.0
2007-09-05 15:20:00,0.6754,0.6754,0.6753,0.6753,1215200006.0
2007-09-05 15:21:00,0.6754,0.6755,0.6753,0.6755,1215200006.0
2007-09-05 15:22:00,0.6754,0.6755,0.6754,0.6755,1215200006.0
2007-09-05 15:23:00,0.6756,0.6756,0.6755,0.6755,1215200006.0
2007-09-05 15:24:00,0.6754,0.6755,0.6754,0.6754,1215200006.0
2007-09-05 15:25:00,0.6755,0.6755,0.6754,0.6754,1215200006.0
2007-09-05 15:26:00,0.6755,0.6755,0.67545,0.6755,1215200006.0
2007-09-05 15:27:00,0.6754,0.6755,0.6754,0.6755,2020800003.0
2007-09-05 15:28:00,0.6754,0.6755,0.6754,0.6755,2020800003.0
2007-09-05 15:29:00,0.6754,0.6755,0.6754,0.6755,2020800003.0
2007-09-05 15:30:00,0.6754,0.6755,0.6754,0.6755,2020800003.0
2007-09-05 15:31:00,0.6755,0.6755,0.67545,0.6755,2020800003.0
2007-09-05 15:32:00,0.6755,0.6756,0.6754,0.6756,1085000005.0
2007-09-05 15:33:00,0.6757,0.6757,0.6756,0.6757,1085000005.0
2007-09-05 15:34:00,0.6758,0.6758,0.6757,0.6757,1085000005.0
2007-09-05 15:35:00,0.6758,0.6758,0.6756,0.6756,1085000005.0
2007-09-05 15:36:00,0.6757,0.6757,0.6757,0.6757,1085000005.0
2007-09-05 15:37:00,0.6756,0.6757,0.6756,0.6757,1085000005.0
2007-09-05 15:42:00,0.67565,0.6757,0.6756,0.6757,1085000005.0
2007-09-05 15:43:00,0.6757,0.6757,0.6756,0.6756,1158700002.0
2007-09-05 15:44:00,0.6755,0.6756,0.6755,0.6756,2064099965.0
2007-09-05 15:45:00,0.6755,0.6756,0.6755,0.6756,2064099965.0
2007-09-05 15:47:00,0.6755,0.6756,0.6754,0.6755,2064099965.0
2007-09-05 15:48:00,0.6754,0.6754,0.6754,0.6754,2064099965.0
2007-09-05 15:49:00,0.6755,0.6755,0.6754,0.6755,2064099965.0
2007-09-05 15:50:00,0.67545,0.6755,0.67535,0.6754,1939800002.0
2007-09-05 15:51:00,0.6755,0.6755,0.6755,0.6755,2047199976.0
2007-09-05 15:52:00,0.6756,0.6756,0.6754,0.6755,2047199976.0
2007-09-05 15:53:00,0.6754,0.6755,0.6754,0.6755,2047199976.0
2007-09-05 15:54:00,0.6754,0.6755,0.6754,0.6754,2047199976.0
2007-09-05 15:55:00,0.6755,0.6755,0.6755,0.6755,2047199976.0
2007-09-05 15:56:00,0.6755,0.6756,0.67545,0.67555,2047199976.0
2007-09-05 15:58:00,0.6755,0.67555,0.6755,0.67555,552599996.0
2007-09-05 15:59:00,0.67555,0.67555,0.6753,0.67555,1217900002.0
2007-09-05 16:00:00,0.6754,0.6754,0.6751,0.6753,2092699998.0
2007-09-05 16:01:00,0.6752,0.6753,0.6752,0.6752,2092699998.0
2007-09-05 16:02:00,0.6754,0.6755,0.6753,0.6753,2092699998.0
2007-09-05 16:03:00,0.6754,0.6755,0.6753,0.6754,2092699998.0
2007-09-05 16:04:00,0.6755,0.6756,0.6755,0.6755,2092699998.0
2007-09-05 16:05:00,0.6756,0.6756,0.6755,0.6755,2092699998.0
2007-09-05 16:06:00,0.6754,0.6755,0.6753,0.6753,2092699998.0
2007-09-05 16:07:00,0.6754,0.6758,0.6754,0.6758,2092699998.0
2007-09-05 16:08:00,0.6759,0.676,0.6759,0.676,2092699998.0
2007-09-05 16:10:00,0.6761,0.6763,0.676,0.6763,2092699998.0
2007-09-05 16:11:00,0.6762,0.6767,0.6762,0.6766,2092699998.0
2007-09-05 16:12:00,0.6767,0.6767,0.6766,0.6766,2092699998.0
2007-09-05 16:13:00,0.6767,0.6767,0.6765,0.6766,2092699998.0
2007-09-05 16:14:00,0.6767,0.6767,0.6766,0.6766,2092699998.0
2007-09-05 16:16:00,0.6767,0.6768,0.6767,0.6767,2092699998.0
2007-09-05 16:17:00,0.6768,0.6768,0.6768,0.6768,2092699998.0
2007-09-05 16:18:00,0.6767,0.6767,0.6766,0.6767,2092699998.0
2007-09-05 16:19:00,0.6765,0.6766,0.6765,0.6766,2092699998.0
2007-09-05 16:21:00,0.6765,0.6765,0.6763,0.6763,2092699998.0
2007-09-05 16:22:00,0.6764,0.6765,0.6764,0.6764,2092699998.0
2007-09-05 16:23:00,0.6763,0.6764,0.6762,0.6762,2092699998.0
2007-09-05 16:24:00,0.6763,0.6763,0.6762,0.6762,2092699998.0
2007-09-05 16:25:00,0.6763,0.6763,0.6762,0.6763,2092699998.0
2007-09-05 16:26:00,0.6762,0.6763,0.6762,0.6762,2092699998.0
2007-09-05 16:27:00,0.6763,0.6763,0.6762,0.6763,2092699998.0
2007-09-05 16:28:00,0.6762,0.6764,0.6762,0.6763,2092699998.0
2007-09-05 16:29:00,0.6764,0.6764,0.6763,0.6764,2092699998.0
2007-09-05 16:31:00,0.6763,0.6764,0.6763,0.6763,2092699998.0
2007-09-05 16:32:00,0.6764,0.6764,0.6764,0.6764,2092699998.0
2007-09-05 16:33:00,0.6763,0.67635,0.67625,0.67625,2092699998.0
2007-09-05 16:34:00,0.67625,0.67635,0.67625,0.67625,1758400000.0
2007-09-05 16:35:00,0.6762,0.6763,0.6761,0.6762,1372900005.0
2007-09-05 16:36:00,0.6763,0.6763,0.6762,0.6763,1372900005.0
2007-09-05 16:37:00,0.6764,0.6764,0.6761,0.6763,1372900005.0
2007-09-05 16:38:00,0.6762,0.6763,0.6762,0.6762,1372900005.0
2007-09-05 16:39:00,0.6761,0.6762,0.6761,0.6761,1372900005.0
2007-09-05 16:40:00,0.6762,0.6762,0.6761,0.6762,1372900005.0
2007-09-05 16:42:00,0.6761,0.6762,0.6761,0.6761,1372900005.0
2007-09-05 16:43:00,0.6762,0.6762,0.6762,0.6762,1372900005.0
2007-09-05 16:44:00,0.6761,0.6761,0.676,0.676,1372900005.0
2007-09-05 16:45:00,0.6761,0.6761,0.6761,0.6761,1372900005.0
2007-09-05 16:46:00,0.6761,0.6761,0.67595,0.676,1890399999.0
2007-09-05 16:47:00,0.676,0.676,0.6758,0.6759,1617899985.0
2007-09-05 16:48:00,0.6759,0.676,0.6759,0.676,1617899985.0
2007-09-05 16:49:00,0.6758,0.6759,0.6758,0.6759,2045799994.0
2007-09-05 16:50:00,0.676,0.676,0.676,0.676,2045799994.0
2007-09-05 16:53:00,0.6761,0.6762,0.6761,0.6761,2045799994.0
2007-09-05 16:54:00,0.6762,0.6762,0.6761,0.6761,2045799994.0
2007-09-05 16:55:00,0.6761,0.6761,0.67605,0.67605,1237500002.0
2007-09-05 16:56:00,0.6761,0.6761,0.676,0.67605,1372900004.0
2007-09-05 16:57:00,0.67605,0.6761,0.676,0.676,743500004.0
2007-09-05 16:58:00,0.67605,0.6761,0.67605,0.67605,286399999.0
2007-09-05 16:59:00,0.676,0.676,0.6757,0.6757,1815599989.0
2007-09-05 17:00:00,0.6756,0.6757,0.6756,0.6757,1815599989.0
2007-09-05 17:05:00,0.6756,0.6757,0.6755,0.6756,1815599989.0
2007-09-05 17:06:00,0.6757,0.6757,0.6756,0.6756,1815599989.0
2007-09-05 17:07:00,0.6757,0.6757,0.6756,0.6756,1815599989.0
2007-09-05 17:08:00,0.6755,0.6756,0.6755,0.6756,1815599989.0
2007-09-05 17:10:00,0.6755,0.6756,0.6755,0.6756,1815599989.0
2007-09-05 17:11:00,0.6755,0.6758,0.6755,0.6757,1815599989.0
2007-09-05 17:12:00,0.6756,0.6756,0.6756,0.6756,1815599989.0
2007-09-05 17:13:00,0.6757,0.6757,0.6756,0.6757,1815599989.0
2007-09-05 17:14:00,0.6756,0.6757,0.6756,0.6757,1815599989.0
2007-09-05 17:15:00,0.6756,0.6757,0.6756,0.6757,1815599989.0
2007-09-05 17:16:00,0.6756,0.6757,0.6756,0.6756,1815599989.0
2007-09-05 17:17:00,0.6757,0.67575,0.67565,0.6757,1815599989.0
2007-09-05 17:18:00,0.6757,0.67575,0.67565,0.6757,1773699992.0
2007-09-05 17:19:00,0.6757,0.6757,0.67565,0.6757,521500002.0
2007-09-05 17:20:00,0.6756,0.6756,0.6756,0.6756,1770299978.0
2007-09-05 17:22:00,0.6756,0.6756,0.6754,0.6754,1770299978.0
2007-09-05 17:23:00,0.6754,0.6754,0.6753,0.6754,1168400002.0
2007-09-05 17:24:00,0.6755,0.6755,0.6754,0.6754,1168400002.0
2007-09-05 17:25:00,0.6755,0.6755,0.6755,0.6755,1168400002.0
2007-09-05 17:26:00,0.67555,0.6756,0.6755,0.6755,1168400002.0
2007-09-05 17:29:00,0.6756,0.6756,0.6755,0.6755,1954300010.0
2007-09-05 17:30:00,0.6756,0.6756,0.6755,0.6755,1954300010.0
2007-09-05 17:31:00,0.67555,0.6756,0.67555,0.67555,1954300010.0
2007-09-05 17:32:00,0.67555,0.67565,0.67555,0.67565,1248600001.0
2007-09-05 17:33:00,0.67565,0.67565,0.67555,0.6756,1019699991.0
2007-09-05 17:34:00,0.67555,0.6756,0.67555,0.6756,1943199996.0
2007-09-05 17:35:00,0.6755,0.6756,0.6755,0.6755,1696299994.0
2007-09-05 17:37:00,0.6754,0.6754,0.6754,0.6754,1445499996.0
2007-09-05 17:38:00,0.6755,0.6755,0.6754,0.6755,1445499996.0
2007-09-05 17:39:00,0.6754,0.6755,0.6754,0.6755,1445499996.0
2007-09-05 17:40:00,0.6756,0.6756,0.6755,0.6755,1445499996.0
2007-09-05 17:41:00,0.6756,0.6756,0.6756,0.6756,1445499996.0
2007-09-05 17:42:00,0.6757,0.6757,0.6756,0.6756,1445499996.0
2007-09-05 17:43:00,0.6757,0.6757,0.6757,0.6757,1445499996.0
2007-09-05 17:44:00,0.67575,0.6758,0.6757,0.67575,1445499996.0
2007-09-05 17:45:00,0.6756,0.6756,0.6756,0.6756,1219500000.0
2007-09-05 17:46:00,0.67565,0.6757,0.67565,0.6757,1219500000.0
2007-09-05 17:47:00,0.6757,0.6757,0.6756,0.6757,1958699994.0
2007-09-05 17:48:00,0.6756,0.6757,0.6756,0.6757,1958699994.0
2007-09-05 17:49:00,0.6756,0.6758,0.6756,0.6757,1958699994.0
2007-09-05 17:50:00,0.6758,0.6759,0.6758,0.6759,1958699994.0
2007-09-05 17:51:00,0.676,0.676,0.6759,0.676,1958699994.0
2007-09-05 17:52:00,0.6759,0.6761,0.6759,0.6761,1958699994.0
2007-09-05 17:53:00,0.6761,0.6761,0.67595,0.676,1958699994.0
2007-09-05 17:56:00,0.6759,0.676,0.6759,0.676,2092999999.0
2007-09-05 17:57:00,0.6759,0.676,0.6759,0.6759,2092999999.0
2007-09-05 17:58:00,0.6758,0.6758,0.6758,0.6758,2092999999.0
2007-09-05 17:59:00,0.6759,0.6759,0.67585,0.6759,2092999999.0
2007-09-05 18:00:00,0.6758,0.6759,0.6758,0.6759,1613499997.0
2007-09-05 18:01:00,0.6758,0.6759,0.6758,0.6759,1613499997.0
2007-09-05 18:02:00,0.6759,0.6759,0.6758,0.6758,1613499997.0
2007-09-05 18:03:00,0.6757,0.6758,0.6757,0.6758,1664699990.0
2007-09-05 18:04:00,0.67585,0.6759,0.6758,0.67585,1664699990.0
2007-09-05 18:05:00,0.6757,0.6757,0.6757,0.6757,1181799993.0
2007-09-05 18:08:00,0.67575,0.6758,0.6757,0.67575,1181799993.0
2007-09-05 18:09:00,0.6758,0.6758,0.6758,0.6758,943199991.0
2007-09-05 18:10:00,0.67585,0.6759,0.67585,0.6759,943199991.0
2007-09-05 18:11:00,0.6759,0.6759,0.67585,0.67585,585600000.0
2007-09-05 18:12:00,0.67585,0.6759,0.67585,0.67585,532400000.0
2007-09-05 18:13:00,0.6759,0.6759,0.67585,0.67585,380000000.0
2007-09-05 18:14:00,0.67585,0.6759,0.67585,0.6759,957600001.0
2007-09-05 18:15:00,0.6759,0.6759,0.67585,0.67585,1267200000.0
2007-09-05 18:16:00,0.67585,0.6759,0.67585,0.6759,924000000.0
2007-09-05 18:17:00,0.6759,0.6759,0.6758,0.67585,869600000.0
2007-09-05 18:18:00,0.6758,0.6758,0.6758,0.6758,1738399975.0
2007-09-05 18:19:00,0.6757,0.6757,0.6757,0.6757,1738399975.0
2007-09-05 18:23:00,0.6756,0.6757,0.6756,0.6756,1738399975.0
2007-09-05 18:24:00,0.6757,0.6757,0.6756,0.6756,1738399975.0
2007-09-05 18:26:00,0.67565,0.6757,0.6756,0.67565,1738399975.0
2007-09-05 18:28:00,0.67565,0.6757,0.6756,0.67565,332799991.0
2007-09-05 18:29:00,0.67565,0.6757,0.6756,0.6757,1103600001.0
2007-09-05 18:30:00,0.6757,0.6757,0.6756,0.6756,203600000.0
2007-09-05 18:33:00,0.67585,0.67585,0.67585,0.67585,203600000.0
2007-09-05 18:34:00,0.67585,0.67585,0.67575,0.6758,1901100004.0
2007-09-05 18:35:00,0.6758,0.6759,0.6758,0.67585,1263000004.0
2007-09-05 18:37:00,0.6758,0.6759,0.6758,0.67585,836000001.0
2007-09-05 18:38:00,0.67585,0.67585,0.67575,0.6758,1017800005.0
2007-09-05 18:39:00,0.6758,0.6758,0.67575,0.6758,1674700001.0
2007-09-05 18:40:00,0.6757,0.6758,0.6757,0.6758,542500003.0
2007-09-05 18:41:00,0.6758,0.6759,0.6758,0.6759,542500003.0
2007-09-05 18:42:00,0.6759,0.6759,0.67585,0.67585,516400000.0
2007-09-05 18:43:00,0.67585,0.6759,0.6758,0.6759,396699994.0
2007-09-05 18:44:00,0.6759,0.6759,0.6758,0.6758,1924000013.0
2007-09-05 18:45:00,0.6757,0.6757,0.6757,0.6757,1924000013.0
2007-09-05 18:46:00,0.6758,0.6758,0.6758,0.6758,1924000013.0
2007-09-05 18:47:00,0.67575,0.6759,0.67575,0.6759,1924000013.0
2007-09-05 18:48:00,0.67585,0.6759,0.6758,0.67585,567000003.0
2007-09-05 18:49:00,0.67585,0.6759,0.67585,0.6759,336600001.0
2007-09-05 18:50:00,0.6759,0.6759,0.67585,0.6759,598200001.0
2007-09-05 18:51:00,0.67585,0.6759,0.67585,0.6759,209400001.0
2007-09-05 18:52:00,0.6759,0.6759,0.67585,0.6759,256800000.0
2007-09-05 18:53:00,0.6759,0.6759,0.6759,0.6759,395999999.0
2007-09-05 18:54:00,0.6759,0.6759,0.67585,0.6759,369799997.0
2007-09-05 18:55:00,0.6759,0.6759,0.67585,0.6759,556599994.0
2007-09-05 18:56:00,0.6759,0.6759,0.6759,0.6759,84800000.0
2007-09-05 18:57:00,0.6759,0.6759,0.6758,0.6758,856399995.0
2007-09-05 18:58:00,0.6758,0.67585,0.6758,0.67585,1604700015.0
2007-09-05 18:59:00,0.67585,0.6759,0.67585,0.6759,577900000.0
2007-09-05 19:00:00,0.6759,0.6759,0.67585,0.6759,1203800000.0
2007-09-05 19:01:00,0.6759,0.6759,0.6759,0.6759,2079999999.0
2007-09-05 19:02:00,0.6759,0.6759,0.6759,0.6759,1487400005.0
2007-09-05 19:03:00,0.6759,0.6759,0.67585,0.67585,491200001.0
2007-09-05 19:04:00,0.67585,0.6759,0.67585,0.6759,470500000.0
2007-09-05 19:05:00,0.6759,0.6759,0.67585,0.6759,425300000.0
2007-09-05 19:06:00,0.67585,0.6759,0.6758,0.6758,1529599999.0
2007-09-05 19:07:00,0.67585,0.6759,0.67575,0.6758,613700005.0
2007-09-05 19:08:00,0.6758,0.67585,0.67575,0.67575,2101899996.0
2007-09-05 19:09:00,0.6758,0.67585,0.67575,0.6758,1321100000.0
2007-09-05 19:10:00,0.6758,0.6758,0.6758,0.6758,1397599983.0
2007-09-05 19:11:00,0.6758,0.6758,0.6758,0.6758,213400000.0
2007-09-05 19:12:00,0.6758,0.6758,0.67575,0.67575,463899994.0
2007-09-05 19:13:00,0.67575,0.67585,0.67575,0.6758,1744299996.0
2007-09-05 19:14:00,0.6758,0.6758,0.6758,0.6758,877200006.0
2007-09-05 19:15:00,0.6758,0.6758,0.6757,0.6757,543100002.0
2007-09-05 19:16:00,0.6758,0.6759,0.6757,0.6758,543100002.0
2007-09-05 19:17:00,0.6758,0.6758,0.6758,0.6758,543100002.0
2007-09-05 19:18:00,0.67575,0.6758,0.67575,0.6758,484799989.0
2007-09-05 19:19:00,0.6758,0.6758,0.6758,0.6758,1145600008.0
2007-09-05 19:20:00,0.6758,0.6758,0.67575,0.6758,1631800009.0
2007-09-05 19:21:00,0.6758,0.6758,0.6758,0.6758,645500014.0
2007-09-05 19:22:00,0.6758,0.6758,0.6757,0.6757,1887300004.0
2007-09-05 19:23:00,0.67575,0.6758,0.6757,0.67575,706300002.0
2007-09-05 19:24:00,0.6758,0.6758,0.6758,0.6758,2131999990.0
2007-09-05 19:25:00,0.6757,0.6758,0.6757,0.6757,2131999990.0
2007-09-05 19:26:00,0.6758,0.6758,0.6758,0.6758,2131999990.0
2007-09-05 19:27:00,0.6758,0.6758,0.6758,0.6758,238600003.0
2007-09-05 19:28:00,0.6758,0.6758,0.67575,0.67575,854399987.0
2007-09-05 19:29:00,0.6758,0.6758,0.6758,0.6758,1044799986.0
2007-09-05 19:30:00,0.6758,0.67585,0.6758,0.6758,2012599979.0
2007-09-05 19:31:00,0.6758,0.67585,0.6758,0.6758,1216000012.0
2007-09-05 19:32:00,0.6757,0.6757,0.6757,0.6757,1667799995.0
2007-09-05 19:33:00,0.6758,0.67585,0.67575,0.6758,1667799995.0
2007-09-05 19:34:00,0.6758,0.67585,0.67575,0.67585,567899994.0
2007-09-05 19:35:00,0.67585,0.67585,0.6758,0.67585,137299997.0
2007-09-05 19:36:00,0.67578,0.67578,0.67554,0.67577,359500003.0
2007-09-05 19:37:00,0.67573,0.67573,0.67561,0.67573,512600006.0
2007-09-05 19:38:00,0.67585,0.67585,0.67585,0.67585,122400000.0
2007-09-05 19:39:00,0.6758,0.67585,0.6758,0.67585,227999996.0
2007-09-05 19:40:00,0.67585,0.67585,0.6758,0.6758,703699993.0
2007-09-05 19:41:00,0.67575,0.67585,0.67575,0.67575,1069100002.0
2007-09-05 19:42:00,0.6758,0.6758,0.67575,0.6758,1405200021.0
2007-09-05 19:43:00,0.6758,0.67585,0.6758,0.6758,519499997.0
2007-09-05 19:44:00,0.6758,0.6758,0.6758,0.6758,884300007.0
2007-09-05 19:45:00,0.6758,0.6758,0.6758,0.6758,1478400006.0
2007-09-05 19:46:00,0.6758,0.6758,0.6758,0.6758,1725299993.0
2007-09-05 19:47:00,0.6758,0.6758,0.67575,0.6758,863000003.0
2007-09-05 19:48:00,0.6758,0.6758,0.67575,0.6758,222400000.0
2007-09-05 19:49:00,0.67575,0.6758,0.67575,0.6758,300800000.0
2007-09-05 19:50:00,0.6758,0.6758,0.6758,0.6758,438499998.0
2007-09-05 19:51:00,0.6758,0.6758,0.67565,0.6758,1030699996.0
2007-09-05 19:52:00,0.6758,0.67585,0.67565,0.67585,817700003.0
2007-09-05 19:53:00,0.67561,0.67563,0.67552,0.67554,717600011.0
2007-09-05 19:54:00,0.6758,0.6758,0.6758,0.6758,161599998.0
2007-09-05 19:55:00,0.6758,0.6758,0.6757,0.6758,1454800004.0
2007-09-05 19:56:00,0.6758,0.6758,0.6758,0.6758,299200007.0
2007-09-05 19:57:00,0.6758,0.6758,0.6758,0.6758,297600002.0
2007-09-05 19:58:00,0.6758,0.6758,0.6758,0.6758,278400003.0
2007-09-05 19:59:00,0.6758,0.6759,0.6758,0.67585,1124800011.0
2007-09-05 20:00:00,0.6759,0.6759,0.6758,0.67585,605899995.0
2007-09-05 20:01:00,0.6758,0.67585,0.6758,0.67585,201399997.0
2007-09-05 20:02:00,0.67585,0.67585,0.67585,0.67585,45600000.0
2007-09-05 20:03:00,0.67585,0.6759,0.67585,0.67585,139200000.0
2007-09-05 20:04:00,0.6759,0.6759,0.6759,0.6759,1090899999.0
2007-09-05 20:05:00,0.676,0.676,0.6759,0.676,1090899999.0
2007-09-05 20:06:00,0.67605,0.6761,0.676,0.676,1090899999.0
2007-09-05 20:07:00,0.676,0.676,0.67595,0.676,1907699989.0
2007-09-05 20:08:00,0.676,0.676,0.676,0.676,1817999999.0
2007-09-05 20:09:00,0.6759,0.676,0.6758,0.6759,1001300007.0
2007-09-05 20:13:00,0.6758,0.6759,0.6758,0.6758,1001300007.0
2007-09-05 20:14:00,0.67585,0.67585,0.67575,0.67585,1001300007.0
2007-09-05 20:15:00,0.67585,0.67585,0.6758,0.67585,1515100004.0
2007-09-05 20:16:00,0.67585,0.67585,0.6758,0.67585,682799996.0
2007-09-05 20:17:00,0.67585,0.67585,0.67585,0.67585,84000000.0
2007-09-05 20:18:00,0.67585,0.67585,0.67585,0.67585,180000000.0
2007-09-05 20:19:00,0.67585,0.6759,0.67585,0.67585,999699998.0
2007-09-05 20:20:00,0.67585,0.67585,0.67565,0.67565,771099993.0
2007-09-05 20:21:00,0.67565,0.6758,0.67565,0.67575,1105500009.0
2007-09-05 20:22:00,0.6757,0.6758,0.6757,0.67575,1896100004.0
2007-09-05 20:23:00,0.6756,0.6756,0.6756,0.6756,485199976.0
2007-09-05 20:24:00,0.6757,0.67575,0.6757,0.67575,485199976.0
2007-09-05 20:25:00,0.6757,0.6757,0.6756,0.6756,1609799964.0
2007-09-05 20:27:00,0.6757,0.6757,0.6756,0.6757,1609799964.0
2007-09-05 20:28:00,0.6757,0.6757,0.6756,0.67565,688799996.0
2007-09-05 20:29:00,0.67565,0.67565,0.6756,0.67565,727499993.0
2007-09-05 20:30:00,0.67565,0.6757,0.6756,0.67565,1098500009.0
2007-09-05 20:31:00,0.6757,0.6757,0.67565,0.67565,266900000.0
2007-09-05 20:32:00,0.6756,0.67565,0.6756,0.67565,507300000.0
2007-09-05 20:33:00,0.67565,0.6757,0.67565,0.67565,440699996.0
2007-09-05 20:34:00,0.67565,0.67565,0.67565,0.67565,336000000.0
2007-09-05 20:35:00,0.67565,0.67565,0.67565,0.67565,256000000.0
2007-09-05 20:36:00,0.67565,0.67565,0.67565,0.67565,168000000.0
2007-09-05 20:37:00,0.67565,0.6757,0.6756,0.6756,1209700006.0
2007-09-05 20:38:00,0.6756,0.67575,0.6756,0.67575,504200010.0
2007-09-05 20:39:00,0.6757,0.6757,0.6756,0.67565,990199998.0
2007-09-05 20:40:00,0.6757,0.6757,0.67565,0.6757,568599990.0
2007-09-05 20:41:00,0.67565,0.6757,0.6756,0.67565,511599982.0
2007-09-05 20:42:00,0.6757,0.6757,0.67565,0.67565,220499998.0
2007-09-05 20:43:00,0.67565,0.6757,0.6756,0.67565,875799999.0
2007-09-05 20:44:00,0.6756,0.6757,0.6756,0.6756,673599994.0
2007-09-05 20:45:00,0.67565,0.6757,0.6756,0.67565,673599994.0
2007-09-05 20:46:00,0.67565,0.6757,0.6756,0.67565,760899992.0
2007-09-05 20:47:00,0.67565,0.6757,0.6756,0.67565,720300000.0
2007-09-05 20:48:00,0.67565,0.6757,0.6756,0.67565,595099996.0
2007-09-05 20:49:00,0.67565,0.6757,0.67565,0.67565,128800000.0
2007-09-05 20:50:00,0.6755,0.6756,0.6755,0.6756,1748199991.0
2007-09-05 20:51:00,0.6756,0.6756,0.6755,0.6756,1748199991.0
2007-09-05 20:52:00,0.6756,0.6756,0.6755,0.67555,834599998.0
2007-09-05 20:53:00,0.67555,0.6756,0.67545,0.67555,1496500002.0
2007-09-05 20:54:00,0.6756,0.67565,0.67555,0.6756,1319099985.0
2007-09-05 20:55:00,0.6755,0.6756,0.6755,0.6756,1136100005.0
2007-09-05 20:56:00,0.6756,0.6756,0.67555,0.67555,1136100005.0
2007-09-05 20:57:00,0.67555,0.6757,0.67555,0.67565,1406599978.0
2007-09-05 20:58:00,0.67565,0.67565,0.67555,0.67565,1348300016.0
2007-09-05 20:59:00,0.67565,0.6757,0.6756,0.6757,755999993.0
2007-09-05 21:00:00,0.6757,0.6757,0.6756,0.6757,1911599993.0
2007-09-05 21:01:00,0.6757,0.6757,0.67565,0.6757,1911599993.0
2007-09-05 21:02:00,0.67575,0.67575,0.67565,0.67565,1338399985.0
2007-09-05 21:03:00,0.67565,0.6757,0.67565,0.67565,351999999.0
2007-09-05 21:04:00,0.67565,0.67565,0.67565,0.67565,92800000.0
2007-09-05 21:05:00,0.67565,0.6757,0.67565,0.6757,1183799997.0
2007-09-05 21:06:00,0.6757,0.6757,0.67565,0.67565,587899988.0
2007-09-05 21:07:00,0.67565,0.6757,0.67555,0.67565,674099991.0
2007-09-05 21:08:00,0.67565,0.6757,0.67565,0.67565,511999994.0
2007-09-05 21:09:00,0.67565,0.67575,0.6756,0.67565,2076699984.0
2007-09-05 21:10:00,0.6758,0.6758,0.6757,0.6757,470899996.0
2007-09-05 21:11:00,0.6758,0.6758,0.6757,0.6757,470899996.0
2007-09-05 21:12:00,0.6757,0.6758,0.67555,0.6756,1163199986.0
2007-09-05 21:13:00,0.6756,0.6757,0.6756,0.6757,301799994.0
2007-09-05 21:14:00,0.6757,0.6757,0.67565,0.67565,795500018.0
2007-09-05 21:15:00,0.67565,0.67575,0.67565,0.67575,266500004.0
2007-09-05 21:16:00,0.67575,0.6758,0.6757,0.6758,1576299986.0
2007-09-05 21:17:00,0.6758,0.67585,0.67575,0.67575,1531800003.0
2007-09-05 21:18:00,0.6758,0.6759,0.6758,0.6759,836099991.0
2007-09-05 21:19:00,0.6759,0.6759,0.6758,0.67585,450900001.0
2007-09-05 21:20:00,0.6759,0.6759,0.6758,0.67585,243600004.0
2007-09-05 21:21:00,0.6759,0.6759,0.67585,0.67585,44800000.0
2007-09-05 21:22:00,0.67585,0.67585,0.67585,0.67585,44000000.0
2007-09-05 21:23:00,0.67585,0.67585,0.6758,0.6758,102999997.0
2007-09-05 21:24:00,0.67585,0.67585,0.6758,0.67585,143599998.0
2007-09-05 21:25:00,0.6758,0.67585,0.6758,0.6758,259899997.0
2007-09-05 21:26:00,0.6758,0.6758,0.6758,0.6758,1534000010.0
2007-09-05 21:27:00,0.6758,0.6758,0.6758,0.6758,530200006.0
2007-09-05 21:28:00,0.6758,0.6758,0.67575,0.6758,1148800012.0
2007-09-05 21:29:00,0.6758,0.67585,0.67575,0.67585,1918999997.0
2007-09-05 21:30:00,0.6758,0.6759,0.6758,0.6758,1969399997.0
2007-09-05 21:32:00,0.6758,0.6758,0.67575,0.67575,1969399997.0
2007-09-05 21:33:00,0.6758,0.6759,0.67575,0.6759,1363200019.0
2007-09-05 21:34:00,0.6759,0.6759,0.67585,0.6759,27600000.0
2007-09-05 21:35:00,0.67585,0.6759,0.6758,0.6759,353600005.0
2007-09-05 21:36:00,0.67585,0.67585,0.67585,0.67585,32000000.0
2007-09-05 21:37:00,0.6758,0.6758,0.6758,0.6758,256799999.0
2007-09-05 21:38:00,0.67585,0.67585,0.6758,0.6758,200199996.0
2007-09-05 21:39:00,0.67585,0.67585,0.67575,0.6758,708100005.0
2007-09-05 21:40:00,0.6758,0.6758,0.6758,0.6758,411099990.0
2007-09-05 21:41:00,0.6758,0.6758,0.6758,0.6758,712100003.0
2007-09-05 21:42:00,0.6758,0.6758,0.67575,0.6758,421900001.0
2007-09-05 21:43:00,0.67575,0.6758,0.67575,0.6758,300200000.0
2007-09-05 21:44:00,0.6758,0.6758,0.6758,0.6758,260199996.0
2007-09-05 21:45:00,0.6758,0.6758,0.67575,0.67575,669300014.0
2007-09-05 21:46:00,0.6758,0.6759,0.67575,0.67585,1448999990.0
2007-09-05 21:47:00,0.67585,0.67585,0.67575,0.67585,590500004.0
2007-09-05 21:48:00,0.67585,0.67585,0.6758,0.6758,736000000.0
2007-09-05 21:49:00,0.6758,0.67585,0.6758,0.67585,872000006.0
2007-09-05 21:50:00,0.67585,0.6759,0.6758,0.6759,983899976.0
2007-09-05 21:51:00,0.6759,0.6759,0.67585,0.67585,307900000.0
2007-09-05 21:52:00,0.67585,0.6759,0.6758,0.6759,1233499993.0
2007-09-05 21:53:00,0.6759,0.6759,0.6759,0.6759,1111399994.0
2007-09-05 21:54:00,0.6759,0.6759,0.6759,0.6759,107300000.0
2007-09-05 21:55:00,0.6759,0.6759,0.6758,0.6759,1315499995.0
2007-09-05 21:56:00,0.6759,0.6759,0.6759,0.6759,188800000.0
2007-09-05 21:57:00,0.6759,0.6759,0.6759,0.6759,49800001.0
2007-09-05 21:58:00,0.6759,0.6759,0.67585,0.67585,383299992.0
2007-09-05 21:59:00,0.6759,0.6759,0.67585,0.6759,166200002.0
2007-09-05 22:00:00,0.6759,0.6759,0.67585,0.6759,224000000.0
2007-09-05 22:01:00,0.6759,0.6759,0.67585,0.67585,185100000.0
2007-09-05 22:02:00,0.67585,0.6759,0.67585,0.6759,355799999.0
2007-09-05 22:03:00,0.6759,0.6759,0.6758,0.67585,692799988.0
2007-09-05 22:04:00,0.67585,0.6759,0.6758,0.67585,307499996.0
2007-09-05 22:05:00,0.6758,0.67585,0.67575,0.67585,496800004.0
2007-09-05 22:06:00,0.67575,0.67585,0.67575,0.67585,289299997.0
2007-09-05 22:07:00,0.67585,0.67585,0.6758,0.67585,160000001.0
2007-09-05 22:08:00,0.67585,0.67585,0.6758,0.6758,426600013.0
2007-09-05 22:09:00,0.67585,0.6759,0.6758,0.6758,227000007.0
2007-09-05 22:10:00,0.6758,0.67585,0.67575,0.67585,492099983.0
2007-09-05 22:11:00,0.67585,0.67585,0.6758,0.67585,203300009.0
2007-09-05 22:12:00,0.67585,0.67585,0.67585,0.67585,13600000.0
2007-09-05 22:13:00,0.67585,0.6759,0.67585,0.67585,110400000.0
2007-09-05 22:14:00,0.67585,0.6759,0.67585,0.67585,211200000.0
2007-09-05 22:15:00,0.67585,0.67585,0.6758,0.6758,310699996.0
2007-09-05 22:16:00,0.6758,0.67585,0.6758,0.67585,441999997.0
2007-09-05 22:17:00,0.67585,0.67585,0.67585,0.67585,16800000.0
2007-09-05 22:18:00,0.67585,0.67585,0.67585,0.67585,96800000.0
2007-09-05 22:19:00,0.67585,0.67585,0.6758,0.6758,174200001.0
2007-09-05 22:20:00,0.6758,0.6758,0.67575,0.67575,106200000.0
2007-09-05 22:21:00,0.6758,0.6758,0.67575,0.67575,512299997.0
2007-09-05 22:22:00,0.6758,0.67585,0.6758,0.67585,293600000.0
2007-09-05 22:23:00,0.67585,0.67585,0.6758,0.67585,302399997.0
2007-09-05 22:24:00,0.67585,0.6759,0.67575,0.67585,292300003.0
2007-09-05 22:25:00,0.67585,0.67585,0.67585,0.67585,71200000.0
2007-09-05 22:26:00,0.67585,0.67585,0.67585,0.67585,23200000.0
2007-09-05 22:27:00,0.67585,0.6759,0.67585,0.6759,15200000.0
2007-09-05 22:28:00,0.6759,0.6759,0.6758,0.67585,564400002.0
2007-09-05 22:29:00,0.67585,0.67585,0.6758,0.6758,95200000.0
2007-09-05 22:30:00,0.6758,0.6758,0.6758,0.6758,135200000.0
2007-09-05 22:31:00,0.6758,0.6758,0.67575,0.67575,462600008.0
2007-09-05 22:32:00,0.6758,0.6758,0.67575,0.6758,125600000.0
2007-09-05 22:33:00,0.6758,0.6758,0.67575,0.6758,556699995.0
2007-09-05 22:34:00,0.6758,0.67585,0.67575,0.6758,983399999.0
2007-09-05 22:35:00,0.6758,0.6758,0.6757,0.67575,213100000.0
2007-09-05 22:36:00,0.67575,0.67575,0.67575,0.67575,79200000.0
2007-09-05 22:37:00,0.67575,0.67575,0.67565,0.6757,191500000.0
2007-09-05 22:38:00,0.6757,0.6757,0.6756,0.6756,466499998.0
2007-09-05 22:39:00,0.67565,0.67565,0.6756,0.67565,229799997.0
2007-09-05 22:40:00,0.6756,0.67565,0.67555,0.6756,1409799986.0
2007-09-05 22:41:00,0.6756,0.6756,0.6756,0.6756,198400000.0
2007-09-05 22:42:00,0.6756,0.6756,0.6755,0.6756,855699996.0
2007-09-05 22:43:00,0.67555,0.6756,0.6755,0.67555,821199996.0
2007-09-05 22:44:00,0.67555,0.6756,0.67545,0.67555,1346299999.0
2007-09-05 22:45:00,0.67555,0.6756,0.67555,0.6756,774400001.0
2007-09-05 22:46:00,0.6756,0.67565,0.6756,0.6756,634599988.0
2007-09-05 22:47:00,0.6756,0.6757,0.67555,0.67565,818199993.0
2007-09-05 22:48:00,0.67565,0.67565,0.67555,0.6756,1024900010.0
2007-09-05 22:49:00,0.6756,0.6756,0.6756,0.6756,143600000.0
2007-09-05 22:50:00,0.6756,0.67565,0.67555,0.67565,526699998.0
2007-09-05 22:51:00,0.6757,0.6757,0.67555,0.6756,760499997.0
2007-09-05 22:52:00,0.6756,0.6757,0.6756,0.6756,957399975.0
2007-09-05 22:53:00,0.6756,0.6756,0.6756,0.6756,339199995.0
2007-09-05 22:54:00,0.6756,0.6756,0.6756,0.6756,380400000.0
2007-09-05 22:55:00,0.6756,0.6756,0.6753,0.6755,2068699989.0
2007-09-05 22:56:00,0.6755,0.6755,0.6754,0.67545,321000002.0
2007-09-05 22:57:00,0.6754,0.6755,0.6754,0.6755,970800003.0
2007-09-05 22:58:00,0.6755,0.6756,0.67545,0.6756,796799996.0
2007-09-05 22:59:00,0.6756,0.6756,0.67545,0.67555,806700004.0
2007-09-05 23:00:00,0.6754,0.67555,0.6754,0.67555,137600000.0
2007-09-05 23:01:00,0.67555,0.67555,0.6754,0.6755,117200000.0
2007-09-05 23:02:00,0.6755,0.6755,0.6754,0.6755,247899997.0
2007-09-05 23:03:00,0.67545,0.6755,0.6753,0.6753,62899999.0
2007-09-05 23:04:00,0.6753,0.6755,0.6752,0.6754,512699990.0
2007-09-05 23:05:00,0.6754,0.6754,0.6754,0.6754,114200001.0
2007-09-05 23:06:00,0.6754,0.67555,0.6754,0.6754,186300000.0
2007-09-05 23:07:00,0.6755,0.6755,0.6754,0.6754,174000000.0
2007-09-05 23:08:00,0.6754,0.6754,0.6754,0.6754,20100000.0
2007-09-05 23:09:00,0.6755,0.6755,0.6754,0.6754,96100000.0
2007-09-05 23:10:00,0.6754,0.67555,0.6753,0.6754,518299999.0
2007-09-05 23:11:00,0.6754,0.67555,0.6753,0.67555,196100000.0
2007-09-05 23:12:00,0.67555,0.67555,0.6753,0.6755,343800004.0
2007-09-05 23:13:00,0.6755,0.67555,0.6754,0.67555,152900001.0
2007-09-05 23:14:00,0.67555,0.67555,0.6754,0.6755,121400000.0
2007-09-05 23:15:00,0.6755,0.6756,0.6755,0.6755,598399996.0
2007-09-05 23:16:00,0.6755,0.6756,0.6754,0.6755,355399996.0
2007-09-05 23:17:00,0.67555,0.6756,0.6754,0.67555,180800002.0
2007-09-05 23:18:00,0.67555,0.67555,0.6754,0.67555,37000000.0
2007-09-05 23:19:00,0.67555,0.67565,0.6754,0.6755,529799999.0
2007-09-05 23:20:00,0.6755,0.67565,0.6755,0.67565,129299999.0
2007-09-05 23:21:00,0.6757,0.6757,0.6756,0.6757,195799997.0
2007-09-05 23:22:00,0.6757,0.6757,0.6756,0.67565,139200005.0
2007-09-05 23:23:00,0.6757,0.67575,0.6756,0.6757,373900000.0
2007-09-05 23:24:00,0.6757,0.67575,0.6754,0.6755,379899995.0
2007-09-05 23:25:00,0.6755,0.6755,0.6755,0.6755,316699992.0
2007-09-05 23:26:00,0.6755,0.67565,0.6755,0.6755,155099999.0
2007-09-05 23:27:00,0.67565,0.67565,0.6756,0.67565,105000000.0
2007-09-05 23:28:00,0.6756,0.6757,0.6756,0.6756,114799999.0
2007-09-05 23:29:00,0.67575,0.6758,0.6756,0.6758,181500000.0
2007-09-05 23:30:00,0.6758,0.6758,0.6754,0.67565,874899989.0
2007-09-05 23:31:00,0.6755,0.67565,0.6755,0.67555,200100000.0
2007-09-05 23:32:00,0.67555,0.67565,0.6754,0.6756,482999996.0
2007-09-05 23:33:00,0.6755,0.6756,0.6755,0.6756,36299999.0
2007-09-05 23:34:00,0.6756,0.6756,0.6755,0.6756,217799996.0
2007-09-05 23:35:00,0.6756,0.67575,0.6755,0.6755,421200000.0
2007-09-05 23:36:00,0.6756,0.67565,0.6754,0.6756,241599995.0
2007-09-05 23:37:00,0.67555,0.6756,0.67555,0.67555,46800000.0
2007-09-05 23:38:00,0.6756,0.6756,0.6754,0.6754,107599998.0
2007-09-05 23:39:00,0.6754,0.6755,0.6754,0.6755,73800000.0
2007-09-05 23:40:00,0.6755,0.67555,0.6755,0.67555,20000000.0
2007-09-05 23:41:00,0.6755,0.6756,0.67545,0.6755,130500001.0
2007-09-05 23:42:00,0.6755,0.6755,0.6754,0.6754,62200000.0
2007-09-05 23:43:00,0.6755,0.6755,0.67535,0.6755,166699998.0
2007-09-05 23:44:00,0.6755,0.6756,0.6755,0.6756,567200000.0
2007-09-05 23:45:00,0.6756,0.6756,0.6755,0.6756,163200000.0
2007-09-05 23:46:00,0.6755,0.6756,0.6755,0.6756,126900005.0
2007-09-05 23:47:00,0.6755,0.67555,0.67535,0.67535,164300000.0
2007-09-05 23:48:00,0.6755,0.6756,0.6755,0.6756,97799998.0
2007-09-05 23:49:00,0.6755,0.6756,0.6755,0.6755,129499999.0
2007-09-05 23:50:00,0.6755,0.6756,0.6755,0.6755,306700001.0
2007-09-05 23:51:00,0.6756,0.6756,0.67535,0.6754,1338300002.0
2007-09-05 23:52:00,0.6753,0.6756,0.6753,0.6755,586099997.0
2007-09-05 23:53:00,0.6755,0.67565,0.6755,0.67565,22300001.0
2007-09-05 23:54:00,0.67565,0.67565,0.67565,0.67565,7200000.0
2007-09-05 23:55:00,0.67565,0.67565,0.6756,0.6756,30599999.0
2007-09-05 23:56:00,0.6756,0.67565,0.6754,0.67565,91700000.0
2007-09-05 23:57:00,0.67565,0.67565,0.67565,0.67565,12100000.0
2007-09-05 23:58:00,0.67565,0.67565,0.67555,0.67555,23200000.0
2007-09-05 23:59:00,0.6755,0.6756,0.6755,0.6755,102100003.0
2007-09-06 00:00:00,0.6755,0.67565,0.6755,0.6756,159500000.0
2007-09-06 00:01:00,0.6756,0.6756,0.6755,0.6756,71499999.0
2007-09-06 00:02:00,0.6756,0.67565,0.6755,0.67565,83700000.0
2007-09-06 00:03:00,0.67565,0.67565,0.6755,0.67555,95300000.0
2007-09-06 00:04:00,0.6756,0.6756,0.6756,0.6756,18800000.0
2007-09-06 00:05:00,0.6756,0.6756,0.6755,0.6756,95900001.0
2007-09-06 00:06:00,0.6756,0.6757,0.6756,0.6756,111800000.0
2007-09-06 00:07:00,0.67565,0.67565,0.67565,0.67565,5600000.0
2007-09-06 00:08:00,0.67565,0.67565,0.6755,0.6756,176900001.0
2007-09-06 00:09:00,0.6756,0.6756,0.6755,0.6756,63599999.0
2007-09-06 00:10:00,0.6756,0.6756,0.6756,0.6756,11400000.0
2007-09-06 00:11:00,0.6756,0.67565,0.6756,0.6756,45400000.0
2007-09-06 00:12:00,0.6756,0.6757,0.6756,0.67565,326799999.0
2007-09-06 00:13:00,0.67565,0.67565,0.67565,0.67565,8000000.0
2007-09-06 00:14:00,0.67565,0.6757,0.67565,0.6757,6400000.0
2007-09-06 00:15:00,0.6757,0.6757,0.6755,0.6755,97799999.0
2007-09-06 00:16:00,0.6755,0.6756,0.6755,0.67555,136699998.0
2007-09-06 00:17:00,0.67555,0.67575,0.67555,0.6757,128400000.0
2007-09-06 00:18:00,0.6757,0.6757,0.6757,0.6757,4000000.0
2007-09-06 00:19:00,0.6757,0.67575,0.67565,0.6757,10000000.0
2007-09-06 00:20:00,0.6757,0.67575,0.67555,0.67555,139300001.0
2007-09-06 00:21:00,0.67555,0.67565,0.67555,0.67565,52200000.0
2007-09-06 00:22:00,0.67555,0.67565,0.67555,0.67565,8800000.0
2007-09-06 00:23:00,0.67555,0.67565,0.6755,0.6755,84099999.0
2007-09-06 00:24:00,0.6755,0.67565,0.6755,0.6756,42000000.0
2007-09-06 00:25:00,0.67555,0.67565,0.67545,0.6756,178800002.0
2007-09-06 00:26:00,0.67555,0.67565,0.67555,0.67565,6400000.0
2007-09-06 00:27:00,0.67555,0.67565,0.67555,0.67565,12000000.0
2007-09-06 00:28:00,0.6755,0.67565,0.6755,0.6755,140000001.0
2007-09-06 00:29:00,0.6755,0.67565,0.6755,0.6756,43199999.0
2007-09-06 00:30:00,0.67555,0.67565,0.67555,0.67565,4800000.0
2007-09-06 00:31:00,0.67535,0.67538,0.67535,0.67538,24000000.0
2007-09-06 00:32:00,0.67565,0.67565,0.67565,0.67565,4800000.0
2007-09-06 00:33:00,0.6756,0.6756,0.6756,0.6756,3600000.0
2007-09-06 00:34:00,0.67565,0.67575,0.6756,0.67575,59399999.0
2007-09-06 00:35:00,0.67575,0.67575,0.6756,0.6756,126800003.0
2007-09-06 00:36:00,0.6756,0.6757,0.6756,0.6757,154200001.0
2007-09-06 00:37:00,0.6757,0.6757,0.67565,0.67565,19200000.0
2007-09-06 00:38:00,0.67565,0.67565,0.67565,0.67565,18900000.0
2007-09-06 00:39:00,0.67565,0.67565,0.67565,0.67565,12800000.0
2007-09-06 00:40:00,0.67565,0.6758,0.6755,0.67575,140599999.0
2007-09-06 00:41:00,0.6757,0.6758,0.6757,0.6757,230899998.0
2007-09-06 00:42:00,0.6757,0.6757,0.6756,0.67565,269100002.0
2007-09-06 00:43:00,0.6757,0.6757,0.6755,0.6757,930999997.0
2007-09-06 00:44:00,0.67575,0.67575,0.6757,0.6757,37800000.0
2007-09-06 00:45:00,0.6757,0.67575,0.67565,0.67575,271700000.0
2007-09-06 00:46:00,0.6757,0.67575,0.67565,0.67575,97899999.0
2007-09-06 00:47:00,0.67575,0.67575,0.6755,0.67565,729800014.0
2007-09-06 00:48:00,0.6756,0.67565,0.67555,0.67555,131500000.0
2007-09-06 00:49:00,0.67565,0.67565,0.6755,0.6756,192099999.0
2007-09-06 00:50:00,0.6756,0.6756,0.67555,0.6756,19500000.0
2007-09-06 00:51:00,0.67555,0.6756,0.6754,0.6754,215300001.0
2007-09-06 00:52:00,0.6754,0.67555,0.6754,0.6755,78900002.0
2007-09-06 00:53:00,0.6755,0.67555,0.6754,0.6754,46500000.0
2007-09-06 00:54:00,0.6754,0.6755,0.6754,0.6755,86300000.0
2007-09-06 00:55:00,0.6755,0.6756,0.67535,0.6756,330899998.0
2007-09-06 00:56:00,0.6756,0.67575,0.6754,0.67575,576700000.0
2007-09-06 00:57:00,0.67575,0.67575,0.6757,0.67575,86300000.0
2007-09-06 00:58:00,0.67575,0.67575,0.6756,0.6756,91899997.0
2007-09-06 00:59:00,0.6756,0.67575,0.6756,0.6756,135300002.0
2007-09-06 01:00:00,0.6756,0.67575,0.67555,0.6757,144599999.0
2007-09-06 01:01:00,0.6757,0.67575,0.6757,0.6757,109600000.0
2007-09-06 01:02:00,0.6757,0.67575,0.6757,0.6757,177600000.0
2007-09-06 01:03:00,0.6757,0.67575,0.6757,0.6757,55500000.0
2007-09-06 01:04:00,0.6757,0.6757,0.6757,0.6757,151200000.0
2007-09-06 01:05:00,0.6757,0.6757,0.6757,0.6757,16000000.0
2007-09-06 01:06:00,0.6757,0.67575,0.6757,0.67575,44000000.0
2007-09-06 01:07:00,0.67575,0.67575,0.67575,0.67575,4000000.0
2007-09-06 01:08:00,0.6756,0.67575,0.6756,0.67575,409400001.0
2007-09-06 01:09:00,0.6756,0.6756,0.6756,0.6756,185300001.0
2007-09-06 01:10:00,0.6756,0.67565,0.6756,0.67565,185600003.0
2007-09-06 01:11:00,0.6757,0.67575,0.6755,0.6757,839000001.0
2007-09-06 01:12:00,0.67565,0.6757,0.67565,0.6757,102400000.0
2007-09-06 01:13:00,0.6757,0.6757,0.67565,0.67565,118400000.0
2007-09-06 01:14:00,0.67565,0.6757,0.6756,0.6756,287400001.0
2007-09-06 01:15:00,0.6756,0.67575,0.6756,0.67575,144099999.0
2007-09-06 01:16:00,0.67575,0.6758,0.6755,0.6756,488400004.0
2007-09-06 01:17:00,0.6756,0.67565,0.6755,0.6755,219200002.0
2007-09-06 01:18:00,0.6755,0.6757,0.67545,0.67545,161099998.0
2007-09-06 01:19:00,0.6755,0.6755,0.6755,0.6755,66300000.0
2007-09-06 01:20:00,0.6755,0.67565,0.67545,0.6756,136099998.0
2007-09-06 01:21:00,0.6756,0.6756,0.6755,0.6755,377700000.0
2007-09-06 01:22:00,0.6755,0.6756,0.67545,0.6755,310100003.0
2007-09-06 01:23:00,0.6755,0.6756,0.67545,0.6755,482599994.0
2007-09-06 01:24:00,0.6755,0.67575,0.6755,0.6756,883499991.0
2007-09-06 01:25:00,0.6756,0.6758,0.6756,0.67575,1232600001.0
2007-09-06 01:26:00,0.67575,0.6759,0.67565,0.67565,1342300027.0
2007-09-06 01:27:00,0.67565,0.6758,0.67555,0.6757,751200008.0
2007-09-06 01:28:00,0.6757,0.6758,0.6756,0.6757,2021700010.0
2007-09-06 01:29:00,0.6757,0.6758,0.6756,0.6758,1574500014.0
2007-09-06 01:30:00,0.6758,0.67585,0.67565,0.6757,1433000037.0
2007-09-06 01:31:00,0.6758,0.67585,0.6758,0.6758,130400000.0
2007-09-06 01:32:00,0.6758,0.6759,0.67575,0.6758,229100000.0
2007-09-06 01:33:00,0.67585,0.6759,0.6758,0.6758,175400001.0
2007-09-06 01:34:00,0.6758,0.67595,0.67565,0.6757,1589299993.0
2007-09-06 01:35:00,0.67565,0.6758,0.6756,0.6756,714999997.0
2007-09-06 01:36:00,0.6756,0.6758,0.6756,0.6757,434799998.0
2007-09-06 01:37:00,0.6757,0.6758,0.6757,0.67575,153700002.0
2007-09-06 01:38:00,0.67575,0.6758,0.6757,0.6757,378599995.0
2007-09-06 01:39:00,0.6758,0.6758,0.67565,0.67575,206600002.0
2007-09-06 01:40:00,0.6757,0.6758,0.6757,0.67575,523800016.0
2007-09-06 01:41:00,0.6758,0.6759,0.67575,0.67575,164800001.0
2007-09-06 01:42:00,0.6758,0.6758,0.6758,0.6758,32800000.0
2007-09-06 01:43:00,0.6758,0.6758,0.6758,0.6758,37400000.0
2007-09-06 01:44:00,0.6758,0.6758,0.6758,0.6758,185499994.0
2007-09-06 01:45:00,0.6758,0.6758,0.6758,0.6758,245599995.0
2007-09-06 01:46:00,0.6758,0.6758,0.6758,0.6758,137200000.0
2007-09-06 01:47:00,0.6758,0.6758,0.6758,0.6758,132800000.0
2007-09-06 01:48:00,0.6758,0.6758,0.67575,0.6758,341300002.0
2007-09-06 01:49:00,0.6758,0.6758,0.67575,0.6758,77500000.0
2007-09-06 01:50:00,0.6758,0.6758,0.6758,0.6758,55600000.0
2007-09-06 01:51:00,0.6758,0.6758,0.6758,0.6758,300100001.0
2007-09-06 01:52:00,0.6758,0.6759,0.67575,0.6758,987399996.0
2007-09-06 01:53:00,0.6758,0.6758,0.6757,0.6758,724500007.0
2007-09-06 01:54:00,0.6758,0.6758,0.6758,0.6758,86900000.0
2007-09-06 01:55:00,0.67575,0.6758,0.67575,0.6758,543100006.0
2007-09-06 01:56:00,0.6758,0.6758,0.67575,0.6758,495900008.0
2007-09-06 01:57:00,0.6758,0.6758,0.6758,0.6758,423400000.0
2007-09-06 01:58:00,0.6758,0.6758,0.6757,0.67575,496600002.0
2007-09-06 01:59:00,0.6758,0.6758,0.6757,0.6758,229499999.0
2007-09-06 02:00:00,0.6758,0.6758,0.6757,0.67575,970600001.0
2007-09-06 02:01:00,0.67575,0.6758,0.6757,0.6758,421700000.0
2007-09-06 02:02:00,0.6758,0.6758,0.6758,0.6758,355299998.0
2007-09-06 02:03:00,0.6758,0.6758,0.6758,0.6758,1449199999.0
2007-09-06 02:04:00,0.6758,0.6758,0.67575,0.67575,878899998.0
2007-09-06 02:05:00,0.67575,0.6758,0.67575,0.6758,401499998.0
2007-09-06 02:06:00,0.6758,0.6758,0.6757,0.6757,358799999.0
2007-09-06 02:07:00,0.6757,0.6758,0.67565,0.6757,258900000.0
2007-09-06 02:08:00,0.6757,0.67575,0.6757,0.67575,72100001.0
2007-09-06 02:09:00,0.67575,0.67575,0.67575,0.67575,1600000.0
2007-09-06 02:10:00,0.67575,0.67575,0.6757,0.6757,104200002.0
2007-09-06 02:11:00,0.6757,0.67575,0.6757,0.67575,141100003.0
2007-09-06 02:12:00,0.6757,0.67575,0.67565,0.67565,440600000.0
2007-09-06 02:13:00,0.6757,0.67575,0.67565,0.67575,173400000.0
2007-09-06 02:14:00,0.67575,0.67575,0.6756,0.67575,229100000.0
2007-09-06 02:15:00,0.67575,0.67575,0.67555,0.67575,732200010.0
2007-09-06 02:16:00,0.67575,0.67575,0.67555,0.67555,1327899988.0
2007-09-06 02:17:00,0.6756,0.6756,0.67545,0.67545,2112400036.0
2007-09-06 02:18:00,0.6755,0.67555,0.6754,0.6754,815300005.0
2007-09-06 02:19:00,0.6754,0.6755,0.67535,0.67545,1314100011.0
2007-09-06 02:20:00,0.67545,0.6755,0.6754,0.67545,1009299991.0
2007-09-06 02:21:00,0.6755,0.6755,0.6754,0.67545,538700002.0
2007-09-06 02:22:00,0.6754,0.67555,0.6754,0.67555,762600002.0
2007-09-06 02:23:00,0.67555,0.6756,0.6755,0.6756,669299998.0
2007-09-06 02:24:00,0.6756,0.6756,0.6756,0.6756,206400002.0
2007-09-06 02:25:00,0.6756,0.6756,0.6756,0.6756,458600003.0
2007-09-06 02:26:00,0.6756,0.6756,0.6755,0.6756,716499998.0
2007-09-06 02:27:00,0.6756,0.6756,0.67545,0.67555,1904800013.0
2007-09-06 02:28:00,0.67555,0.67565,0.67545,0.6756,486299999.0
2007-09-06 02:29:00,0.6756,0.67565,0.67545,0.67555,1323100003.0
2007-09-06 02:30:00,0.67555,0.6756,0.6755,0.6755,947300022.0
2007-09-06 02:31:00,0.6756,0.6756,0.6755,0.6756,664200001.0
2007-09-06 02:32:00,0.67555,0.6756,0.67555,0.6756,740700026.0
2007-09-06 02:33:00,0.6755,0.6757,0.6755,0.6756,1091999988.0
2007-09-06 02:34:00,0.6756,0.6756,0.6756,0.6756,415899999.0
2007-09-06 02:35:00,0.6756,0.6758,0.6756,0.6757,1758200014.0
2007-09-06 02:36:00,0.6757,0.6757,0.6756,0.67565,566400003.0
2007-09-06 02:37:00,0.67565,0.6757,0.6756,0.6756,193699996.0
2007-09-06 02:38:00,0.6756,0.6757,0.67555,0.6756,1439899999.0
2007-09-06 02:39:00,0.67555,0.6757,0.6755,0.6756,1570899991.0
2007-09-06 02:40:00,0.6756,0.6756,0.67545,0.6756,362800002.0
2007-09-06 02:41:00,0.6755,0.6756,0.6755,0.67555,622399991.0
2007-09-06 02:42:00,0.67555,0.67555,0.6755,0.6755,251499998.0
2007-09-06 02:43:00,0.6755,0.67555,0.6755,0.67555,299199997.0
2007-09-06 02:44:00,0.67555,0.67555,0.6755,0.67555,232800000.0
2007-09-06 02:45:00,0.67555,0.6756,0.67555,0.6756,163200000.0
2007-09-06 02:46:00,0.6756,0.6756,0.67555,0.6756,108000000.0
2007-09-06 02:47:00,0.6756,0.6757,0.6756,0.6756,230799999.0
2007-09-06 02:48:00,0.6756,0.67565,0.6756,0.6756,108500000.0
2007-09-06 02:49:00,0.6756,0.67565,0.67555,0.67555,224199999.0
2007-09-06 02:50:00,0.6756,0.6757,0.6756,0.6756,145200001.0
2007-09-06 02:51:00,0.67565,0.6757,0.6756,0.6757,727499997.0
2007-09-06 02:52:00,0.6757,0.6757,0.67555,0.67555,1097000003.0
2007-09-06 02:53:00,0.67555,0.6757,0.67555,0.6757,123599997.0
2007-09-06 02:54:00,0.6757,0.67575,0.6756,0.67565,669200009.0
2007-09-06 02:55:00,0.6757,0.6757,0.67555,0.6756,1259300002.0
2007-09-06 02:56:00,0.6756,0.6757,0.6756,0.6757,175100000.0
2007-09-06 02:57:00,0.6757,0.67575,0.6756,0.67575,600200000.0
2007-09-06 02:58:00,0.67575,0.67575,0.6756,0.6756,1041899999.0
2007-09-06 02:59:00,0.6756,0.6757,0.6756,0.67565,490899997.0
2007-09-06 03:00:00,0.67565,0.6757,0.67555,0.6756,68699998.0
2007-09-06 03:01:00,0.6757,0.67575,0.6757,0.67575,606100002.0
2007-09-06 03:02:00,0.67575,0.67575,0.67565,0.67575,689099996.0
2007-09-06 03:03:00,0.67575,0.67575,0.6757,0.6757,778899993.0
2007-09-06 03:04:00,0.6757,0.67575,0.6756,0.67575,644699984.0
2007-09-06 03:05:00,0.67575,0.67575,0.6756,0.67565,544500000.0
2007-09-06 03:06:00,0.6757,0.6757,0.6757,0.6757,44000000.0
2007-09-06 03:07:00,0.6757,0.67575,0.6757,0.67575,113600000.0
2007-09-06 03:08:00,0.67575,0.67575,0.6757,0.6757,260400000.0
2007-09-06 03:09:00,0.6757,0.67575,0.6756,0.67575,1032099997.0
2007-09-06 03:10:00,0.67575,0.67575,0.6757,0.67575,1695399986.0
2007-09-06 03:11:00,0.67575,0.6758,0.67565,0.67575,287500004.0
2007-09-06 03:12:00,0.67575,0.6758,0.6757,0.67575,40100000.0
2007-09-06 03:13:00,0.67575,0.6758,0.67575,0.6758,77900000.0
2007-09-06 03:14:00,0.67575,0.6758,0.67575,0.6758,40800000.0
2007-09-06 03:15:00,0.6758,0.6758,0.6758,0.6758,10400000.0
2007-09-06 03:16:00,0.6758,0.67585,0.67575,0.67585,278499999.0
2007-09-06 03:17:00,0.6758,0.6759,0.6758,0.67585,487300002.0
2007-09-06 03:18:00,0.67585,0.67585,0.67565,0.6758,892499992.0
2007-09-06 03:19:00,0.6758,0.6758,0.6758,0.6758,10400000.0
2007-09-06 03:20:00,0.67566,0.67573,0.67557,0.67564,445400008.0
2007-09-06 03:21:00,0.67575,0.6758,0.67575,0.6758,4000000.0
2007-09-06 03:22:00,0.6758,0.6758,0.6758,0.6758,800000.0
2007-09-06 03:23:00,0.67575,0.6758,0.6757,0.6758,242399999.0
2007-09-06 03:24:00,0.6757,0.6758,0.6757,0.6758,60000002.0
2007-09-06 03:25:00,0.67575,0.6758,0.67575,0.6758,19200000.0
2007-09-06 03:26:00,0.6758,0.6758,0.67575,0.6758,17600000.0
2007-09-06 03:27:00,0.67575,0.6758,0.67575,0.6758,6200000.0
2007-09-06 03:28:00,0.6758,0.6758,0.6757,0.6758,461800000.0
2007-09-06 03:29:00,0.67575,0.6758,0.67575,0.6758,4800000.0
2007-09-06 03:30:00,0.6758,0.6758,0.67565,0.67575,831900012.0
2007-09-06 03:31:00,0.6757,0.67575,0.67565,0.6757,532899994.0
2007-09-06 03:32:00,0.6757,0.67575,0.67555,0.6756,465600000.0
2007-09-06 03:33:00,0.6756,0.6756,0.67555,0.67555,152800000.0
2007-09-06 03:34:00,0.6756,0.6757,0.67555,0.6756,1173500000.0
2007-09-06 03:35:00,0.67565,0.67565,0.6756,0.6756,621600005.0
2007-09-06 03:36:00,0.6756,0.6756,0.6756,0.6756,399499996.0
2007-09-06 03:37:00,0.67555,0.6756,0.67555,0.6756,545600002.0
2007-09-06 03:38:00,0.6756,0.6756,0.67545,0.6756,702799986.0
2007-09-06 03:39:00,0.6756,0.6756,0.6756,0.6756,329500007.0
2007-09-06 03:40:00,0.6756,0.6756,0.6756,0.6756,43600000.0
2007-09-06 03:41:00,0.6756,0.6756,0.6756,0.6756,9600000.0
2007-09-06 03:42:00,0.6756,0.6756,0.6756,0.6756,64400000.0
2007-09-06 03:43:00,0.6756,0.6756,0.6755,0.6756,845299994.0
2007-09-06 03:44:00,0.6756,0.67565,0.67555,0.67565,573099999.0
2007-09-06 03:45:00,0.67565,0.67565,0.67555,0.67555,443799998.0
2007-09-06 03:46:00,0.67555,0.6756,0.67555,0.6756,130500000.0
2007-09-06 03:47:00,0.6756,0.6756,0.67555,0.6756,453700002.0
2007-09-06 03:48:00,0.6756,0.6756,0.67555,0.67555,272199995.0
2007-09-06 03:49:00,0.6756,0.67565,0.6756,0.67565,320899994.0
2007-09-06 03:50:00,0.67565,0.6757,0.6756,0.67565,754099999.0
2007-09-06 03:51:00,0.67565,0.67565,0.6756,0.6756,708400000.0
2007-09-06 03:52:00,0.6756,0.6756,0.67555,0.67555,390199999.0
2007-09-06 03:53:00,0.6756,0.6756,0.6755,0.6756,749100005.0
2007-09-06 03:54:00,0.6756,0.6756,0.6756,0.6756,152700000.0
2007-09-06 03:55:00,0.6756,0.6756,0.67555,0.6756,290800000.0
2007-09-06 03:56:00,0.6756,0.6756,0.6756,0.6756,86100000.0
2007-09-06 03:57:00,0.6756,0.67565,0.6756,0.6756,576700001.0
2007-09-06 03:58:00,0.6756,0.6756,0.67555,0.67555,312700000.0
2007-09-06 03:59:00,0.6756,0.6756,0.67555,0.67555,107700000.0
2007-09-06 04:00:00,0.6756,0.6756,0.67555,0.6756,331300000.0
2007-09-06 04:01:00,0.6756,0.6756,0.6756,0.6756,14800000.0
2007-09-06 04:02:00,0.6756,0.6756,0.6755,0.67555,69600002.0
2007-09-06 04:03:00,0.67555,0.6756,0.6755,0.6756,358400000.0
2007-09-06 04:04:00,0.6756,0.6756,0.67555,0.6756,32800000.0
2007-09-06 04:05:00,0.67555,0.67555,0.6754,0.6755,1055299998.0
2007-09-06 04:06:00,0.6755,0.6756,0.67545,0.67545,651399997.0
2007-09-06 04:07:00,0.6756,0.6756,0.67545,0.6756,343799997.0
2007-09-06 04:08:00,0.6755,0.67565,0.6755,0.6756,798500002.0
2007-09-06 04:09:00,0.6756,0.6756,0.6755,0.67555,329400001.0
2007-09-06 04:10:00,0.67555,0.6757,0.6755,0.6756,636400003.0
2007-09-06 04:11:00,0.6756,0.67565,0.6755,0.6756,616399991.0
2007-09-06 04:12:00,0.6756,0.6757,0.6756,0.67565,529400002.0
2007-09-06 04:13:00,0.6756,0.6757,0.67555,0.6756,431100001.0
2007-09-06 04:14:00,0.6756,0.6757,0.6755,0.6756,1236199993.0
2007-09-06 04:15:00,0.6756,0.6756,0.67545,0.67545,1236199993.0
2007-09-06 04:16:00,0.6755,0.6756,0.67545,0.6756,487799994.0
2007-09-06 04:17:00,0.6756,0.6756,0.67555,0.67555,113500000.0
2007-09-06 04:18:00,0.6756,0.6756,0.6755,0.6756,304700003.0
2007-09-06 04:19:00,0.6756,0.6756,0.67555,0.67555,156400000.0
2007-09-06 04:20:00,0.67555,0.6756,0.67555,0.6756,193900000.0
2007-09-06 04:21:00,0.6756,0.6756,0.67555,0.6756,235999999.0
2007-09-06 04:22:00,0.6756,0.67565,0.6756,0.67565,508700002.0
2007-09-06 04:23:00,0.67565,0.67565,0.6755,0.67555,616800002.0
2007-09-06 04:24:00,0.6756,0.67565,0.6756,0.6756,158100000.0
2007-09-06 04:25:00,0.6756,0.67565,0.6756,0.67565,81200000.0
2007-09-06 04:26:00,0.67565,0.67565,0.6756,0.6756,155200002.0
2007-09-06 04:27:00,0.6756,0.67565,0.6755,0.67555,578199988.0
2007-09-06 04:28:00,0.6756,0.6756,0.6756,0.6756,70000000.0
2007-09-06 04:29:00,0.6756,0.6756,0.6756,0.6756,2300000.0
2007-09-06 04:30:00,0.67553,0.67554,0.67532,0.67532,11200000.0
2007-09-06 04:31:00,0.6756,0.6756,0.6756,0.6756,57500000.0
2007-09-06 04:32:00,0.67559,0.67559,0.67537,0.67551,54100000.0
2007-09-06 04:33:00,0.6756,0.6756,0.67555,0.67555,107700001.0
2007-09-06 04:34:00,0.6756,0.6756,0.6756,0.6756,269600001.0
2007-09-06 04:35:00,0.6756,0.6756,0.6756,0.6756,136800003.0
2007-09-06 04:36:00,0.67556,0.67556,0.67533,0.67533,78899997.0
2007-09-06 04:37:00,0.6756,0.6756,0.6756,0.6756,284600000.0
2007-09-06 04:38:00,0.6756,0.6756,0.6756,0.6756,108400000.0
2007-09-06 04:39:00,0.6756,0.6756,0.6756,0.6756,58000000.0
2007-09-06 04:40:00,0.67565,0.67565,0.6756,0.6756,82299999.0
2007-09-06 04:41:00,0.6756,0.6756,0.6756,0.6756,64400000.0
2007-09-06 04:42:00,0.6756,0.67565,0.67555,0.6756,290800000.0
2007-09-06 04:43:00,0.6756,0.67565,0.6756,0.67565,93999999.0
2007-09-06 04:44:00,0.67565,0.67565,0.67565,0.67565,8000000.0
2007-09-06 04:45:00,0.67565,0.67565,0.67555,0.67555,321500003.0
2007-09-06 04:46:00,0.6756,0.6756,0.6756,0.6756,435600000.0
2007-09-06 04:47:00,0.6756,0.6756,0.6756,0.6756,397200000.0
2007-09-06 04:48:00,0.6756,0.6756,0.67555,0.67555,128800000.0
2007-09-06 04:49:00,0.67555,0.6756,0.67555,0.6756,80900000.0
2007-09-06 04:50:00,0.6756,0.6756,0.6755,0.6756,1155899993.0
2007-09-06 04:51:00,0.6756,0.6756,0.67555,0.6756,627300001.0
2007-09-06 04:52:00,0.6756,0.6756,0.67555,0.6756,590600007.0
2007-09-06 04:53:00,0.6756,0.6756,0.67555,0.6756,686099995.0
2007-09-06 04:54:00,0.6756,0.6756,0.6756,0.6756,501300003.0
2007-09-06 04:55:00,0.6756,0.6756,0.67545,0.67545,388699996.0
2007-09-06 04:56:00,0.67545,0.67555,0.67545,0.67555,247400000.0
2007-09-06 04:57:00,0.67555,0.6756,0.67555,0.6756,36800000.0
2007-09-06 04:58:00,0.6756,0.6756,0.67555,0.6756,93200000.0
2007-09-06 04:59:00,0.6756,0.6756,0.67555,0.6756,106700000.0
2007-09-06 05:00:00,0.6756,0.6756,0.67555,0.6756,282500000.0
2007-09-06 05:01:00,0.6756,0.6756,0.67555,0.6756,118000000.0
2007-09-06 05:02:00,0.6756,0.6756,0.6756,0.6756,8400000.0
2007-09-06 05:03:00,0.6756,0.6756,0.6756,0.6756,107699997.0
2007-09-06 05:04:00,0.6756,0.6756,0.6756,0.6756,16800000.0
2007-09-06 05:05:00,0.6756,0.6756,0.67555,0.67555,39600000.0
2007-09-06 05:06:00,0.6756,0.6756,0.6756,0.6756,1100000.0
2007-09-06 05:07:00,0.6756,0.67565,0.6756,0.67565,201100000.0
2007-09-06 05:08:00,0.6756,0.6757,0.6756,0.67565,204800000.0
2007-09-06 05:09:00,0.6756,0.67565,0.6756,0.6756,108100000.0
2007-09-06 05:10:00,0.6756,0.6756,0.6756,0.6756,214800000.0
2007-09-06 05:11:00,0.6756,0.6756,0.67555,0.67555,116999999.0
2007-09-06 05:12:00,0.6756,0.6756,0.6756,0.6756,147699994.0
2007-09-06 05:13:00,0.6756,0.6756,0.6756,0.6756,113499995.0
2007-09-06 05:14:00,0.6756,0.6756,0.6756,0.6756,194499996.0
2007-09-06 05:15:00,0.6756,0.6756,0.6756,0.6756,16299999.0
2007-09-06 05:16:00,0.6756,0.6756,0.6756,0.6756,237499995.0
2007-09-06 05:17:00,0.6756,0.6756,0.6756,0.6756,66800000.0
2007-09-06 05:18:00,0.6756,0.6756,0.67555,0.67555,536399991.0
2007-09-06 05:19:00,0.6756,0.6756,0.67555,0.6756,242599998.0
2007-09-06 05:20:00,0.6756,0.67565,0.67555,0.6756,314499999.0
2007-09-06 05:21:00,0.6756,0.6756,0.6755,0.67555,90600000.0
2007-09-06 05:22:00,0.6756,0.6756,0.67555,0.6756,135000000.0
2007-09-06 05:23:00,0.67555,0.6756,0.67555,0.67555,36800000.0
2007-09-06 05:24:00,0.67555,0.6756,0.6755,0.67555,51200000.0
2007-09-06 05:25:00,0.67555,0.67555,0.6755,0.6755,55200000.0
2007-09-06 05:26:00,0.67555,0.67555,0.6755,0.67555,25600000.0
2007-09-06 05:27:00,0.67555,0.6756,0.67555,0.6756,24000000.0
2007-09-06 05:28:00,0.6756,0.6756,0.6756,0.6756,52800000.0
2007-09-06 05:29:00,0.6756,0.6756,0.67555,0.67555,81700000.0
2007-09-06 05:30:00,0.6756,0.6756,0.67555,0.6756,73000000.0
2007-09-06 05:31:00,0.6756,0.6756,0.67555,0.67555,66400000.0
2007-09-06 05:32:00,0.6756,0.6756,0.6756,0.6756,7200000.0
2007-09-06 05:33:00,0.6756,0.6756,0.6756,0.6756,12000000.0
2007-09-06 05:34:00,0.67541,0.67554,0.67535,0.67537,744900012.0
2007-09-06 05:35:00,0.6756,0.6756,0.6756,0.6756,31200000.0
2007-09-06 05:36:00,0.6756,0.6756,0.6756,0.6756,12000000.0
2007-09-06 05:37:00,0.6756,0.6756,0.67555,0.67555,24800000.0
2007-09-06 05:38:00,0.6756,0.6756,0.6756,0.6756,4800000.0
2007-09-06 05:39:00,0.6756,0.6756,0.67555,0.6756,50400000.0
2007-09-06 05:40:00,0.6756,0.6756,0.6756,0.6756,16800000.0
2007-09-06 05:41:00,0.6756,0.6756,0.6756,0.6756,9600000.0
2007-09-06 05:42:00,0.6756,0.6756,0.67555,0.67555,4800000.0
2007-09-06 05:43:00,0.67555,0.6756,0.67555,0.6756,5600000.0
2007-09-06 05:44:00,0.6756,0.6756,0.6755,0.67555,63200001.0
2007-09-06 05:45:00,0.67555,0.6756,0.67555,0.67555,14900000.0
2007-09-06 05:46:00,0.67555,0.6756,0.67555,0.6756,34000000.0
2007-09-06 05:47:00,0.67555,0.6756,0.67545,0.6755,99500000.0
2007-09-06 05:48:00,0.6754,0.67555,0.6753,0.67555,61399999.0
2007-09-06 05:49:00,0.67555,0.67555,0.6753,0.67555,67400000.0
2007-09-06 05:50:00,0.67555,0.67555,0.6753,0.6754,106400000.0
2007-09-06 05:51:00,0.67535,0.67555,0.6753,0.67535,196800001.0
2007-09-06 05:52:00,0.67535,0.6756,0.6753,0.67555,77900000.0
2007-09-06 05:53:00,0.6755,0.67555,0.6755,0.6755,46400000.0
2007-09-06 05:54:00,0.67539,0.67541,0.67528,0.67529,962999997.0
2007-09-06 05:55:00,0.6754,0.67555,0.6754,0.67555,62900000.0
2007-09-06 05:56:00,0.67555,0.67555,0.67555,0.67555,1600000.0
2007-09-06 05:57:00,0.67555,0.67555,0.6753,0.6753,31000000.0
2007-09-06 05:58:00,0.6753,0.67555,0.6753,0.67535,172000001.0
2007-09-06 05:59:00,0.6753,0.67535,0.6753,0.6753,139200000.0
2007-09-06 06:00:00,0.6753,0.67535,0.6753,0.67535,133600000.0
2007-09-06 06:01:00,0.67535,0.67555,0.67535,0.67535,31900000.0
2007-09-06 06:02:00,0.67535,0.67555,0.67535,0.67555,1600000.0
2007-09-06 06:03:00,0.67555,0.67555,0.6753,0.6753,75699998.0
2007-09-06 06:04:00,0.67535,0.67535,0.6753,0.6753,30600000.0
2007-09-06 06:05:00,0.6753,0.67535,0.6753,0.67535,78000002.0
2007-09-06 06:06:00,0.6753,0.6753,0.6753,0.6753,39400002.0
2007-09-06 06:07:00,0.6753,0.6753,0.6753,0.6753,70800004.0
2007-09-06 06:08:00,0.67533,0.67534,0.67527,0.67527,261500002.0
2007-09-06 06:09:00,0.6752,0.6752,0.6752,0.6752,282399997.0
2007-09-06 06:10:00,0.6752,0.6752,0.6752,0.6752,429900002.0
2007-09-06 06:11:00,0.6752,0.6752,0.6752,0.6752,31400000.0
2007-09-06 06:12:00,0.6753,0.67555,0.6753,0.6753,254799995.0
2007-09-06 06:13:00,0.6753,0.6753,0.6753,0.6753,28500000.0
2007-09-06 06:14:00,0.6753,0.67555,0.6753,0.67555,97800001.0
2007-09-06 06:16:00,0.6753,0.6753,0.6752,0.6752,281199999.0
2007-09-06 06:17:00,0.6752,0.6753,0.6752,0.6753,66599998.0
2007-09-06 06:18:00,0.6753,0.6753,0.6752,0.6752,312500000.0
2007-09-06 06:19:00,0.6752,0.6753,0.6751,0.6751,555299996.0
2007-09-06 06:20:00,0.6751,0.6752,0.6751,0.67515,1031599999.0
2007-09-06 06:21:00,0.6752,0.6752,0.67515,0.67515,1116699992.0
2007-09-06 06:22:00,0.6752,0.6752,0.67515,0.6752,468400000.0
2007-09-06 06:23:00,0.6752,0.6752,0.67515,0.6752,314000001.0
2007-09-06 06:24:00,0.6752,0.6752,0.67515,0.67515,63200000.0
2007-09-06 06:25:00,0.67515,0.6752,0.67515,0.67515,144600000.0
2007-09-06 06:26:00,0.67515,0.6752,0.67515,0.6752,148400000.0
2007-09-06 06:27:00,0.6752,0.6752,0.67515,0.6752,200000000.0
2007-09-06 06:28:00,0.67515,0.6752,0.67515,0.6752,354299999.0
2007-09-06 06:29:00,0.6752,0.6752,0.6751,0.6751,228299996.0
2007-09-06 06:30:00,0.6751,0.6752,0.67505,0.67505,464199999.0
2007-09-06 06:31:00,0.6751,0.67515,0.6751,0.67515,846499983.0
2007-09-06 06:32:00,0.67515,0.67515,0.6751,0.6751,500599994.0
2007-09-06 06:33:00,0.6751,0.67515,0.67505,0.67515,195000000.0
2007-09-06 06:34:00,0.67515,0.6752,0.67505,0.6752,741100003.0
2007-09-06 06:35:00,0.67515,0.6753,0.67505,0.6752,1744100012.0
2007-09-06 06:36:00,0.6752,0.6752,0.6752,0.6752,90400000.0
2007-09-06 06:37:00,0.6752,0.6752,0.6752,0.6752,301800000.0
2007-09-06 06:38:00,0.6752,0.6752,0.6752,0.6752,85500000.0
2007-09-06 06:39:00,0.6752,0.6752,0.6752,0.6752,102600000.0
2007-09-06 06:40:00,0.6752,0.6752,0.6752,0.6752,130100000.0
2007-09-06 06:41:00,0.6752,0.6752,0.67515,0.6752,136400000.0
2007-09-06 06:42:00,0.6752,0.6752,0.67515,0.67515,43200000.0
2007-09-06 06:43:00,0.67515,0.6752,0.67515,0.6752,8600000.0
2007-09-06 06:44:00,0.6752,0.6752,0.6752,0.6752,36400000.0
2007-09-06 06:45:00,0.6752,0.6752,0.6752,0.6752,20800000.0
2007-09-06 06:46:00,0.6752,0.6752,0.6752,0.6752,48000000.0
2007-09-06 06:47:00,0.6752,0.6752,0.67515,0.67515,32400000.0
2007-09-06 06:48:00,0.67515,0.6752,0.67515,0.6752,136800000.0
2007-09-06 06:49:00,0.6752,0.67525,0.6752,0.67525,358699995.0
2007-09-06 06:50:00,0.67525,0.67525,0.67515,0.67515,213800001.0
2007-09-06 06:51:00,0.6752,0.67525,0.67515,0.6752,493399996.0
2007-09-06 06:52:00,0.6752,0.6752,0.67515,0.67515,280400000.0
2007-09-06 06:53:00,0.6752,0.67525,0.67515,0.6752,360299994.0
2007-09-06 06:54:00,0.67525,0.67525,0.67525,0.67525,6400000.0
2007-09-06 06:55:00,0.67525,0.67525,0.6752,0.6752,258200001.0
2007-09-06 06:56:00,0.6752,0.6752,0.67515,0.6752,562499998.0
2007-09-06 06:57:00,0.6752,0.6752,0.6752,0.6752,210100000.0
2007-09-06 06:58:00,0.6752,0.67525,0.6752,0.67525,24800000.0
2007-09-06 06:59:00,0.67525,0.6753,0.6752,0.67525,496499999.0
2007-09-06 07:00:00,0.67525,0.6753,0.6752,0.6753,161600001.0
2007-09-06 07:01:00,0.6753,0.6754,0.6753,0.67535,359299999.0
2007-09-06 07:02:00,0.6754,0.6754,0.6753,0.6753,990400003.0
2007-09-06 07:03:00,0.6753,0.6753,0.6753,0.6753,200100001.0
2007-09-06 07:04:00,0.6753,0.6753,0.6752,0.6752,1161300002.0
2007-09-06 07:05:00,0.6752,0.6752,0.6752,0.6752,115700000.0
2007-09-06 07:06:00,0.6752,0.6752,0.6752,0.6752,505800001.0
2007-09-06 07:07:00,0.6752,0.6752,0.67515,0.6752,202900000.0
2007-09-06 07:08:00,0.6752,0.6752,0.6752,0.6752,105100001.0
2007-09-06 07:09:00,0.6752,0.6752,0.67515,0.67515,162200000.0
2007-09-06 07:10:00,0.6752,0.6752,0.67515,0.67515,53600000.0
2007-09-06 07:11:00,0.67515,0.6752,0.67515,0.67515,177700000.0
2007-09-06 07:12:00,0.6752,0.6752,0.6752,0.6752,60000000.0
2007-09-06 07:13:00,0.6752,0.6752,0.67515,0.67515,41100000.0
2007-09-06 07:14:00,0.6752,0.6752,0.6751,0.6751,381000000.0
2007-09-06 07:15:00,0.6751,0.67515,0.67505,0.67515,192099999.0
2007-09-06 07:16:00,0.67505,0.6751,0.675,0.6751,888100006.0
2007-09-06 07:17:00,0.6751,0.6751,0.675,0.675,920700004.0
2007-09-06 07:18:00,0.675,0.6751,0.675,0.6751,954899988.0
2007-09-06 07:19:00,0.6751,0.6752,0.67505,0.67515,413899993.0
2007-09-06 07:20:00,0.67515,0.67535,0.67515,0.6753,1156499995.0
2007-09-06 07:21:00,0.6753,0.67535,0.6753,0.6753,378599996.0
2007-09-06 07:22:00,0.67523,0.67523,0.6751,0.67523,133899999.0
2007-09-06 07:23:00,0.6753,0.6753,0.6752,0.6753,368000000.0
2007-09-06 07:24:00,0.6753,0.6754,0.67525,0.6753,347799999.0
2007-09-06 07:25:00,0.67535,0.67535,0.67535,0.67535,41500000.0
2007-09-06 07:26:00,0.67535,0.6755,0.6753,0.6754,1847299990.0
2007-09-06 07:27:00,0.6754,0.6755,0.6754,0.6755,2135099987.0
2007-09-06 07:28:00,0.6755,0.6756,0.67545,0.67555,526200007.0
2007-09-06 07:29:00,0.6755,0.6756,0.6755,0.6755,698200000.0
2007-09-06 07:30:00,0.6756,0.6757,0.6755,0.6756,698200000.0
2007-09-06 07:31:00,0.6756,0.6756,0.67555,0.6756,698200000.0
2007-09-06 07:32:00,0.67555,0.6756,0.6755,0.6755,453999998.0
2007-09-06 07:33:00,0.6755,0.67555,0.6754,0.67545,1425500004.0
2007-09-06 07:34:00,0.67545,0.6755,0.67535,0.6754,651000001.0
2007-09-06 07:35:00,0.6754,0.6755,0.6754,0.6755,821300002.0
2007-09-06 07:36:00,0.6755,0.6755,0.67535,0.67545,371899995.0
2007-09-06 07:37:00,0.67545,0.67545,0.67545,0.67545,16000000.0
2007-09-06 07:38:00,0.67545,0.6755,0.67545,0.6755,268800000.0
2007-09-06 07:39:00,0.6755,0.6755,0.6754,0.6754,592399990.0
2007-09-06 07:40:00,0.6754,0.67545,0.6752,0.6752,514999999.0
2007-09-06 07:41:00,0.6752,0.6753,0.67515,0.67515,491899993.0
2007-09-06 07:42:00,0.6752,0.6753,0.67515,0.6753,1429400010.0
2007-09-06 07:43:00,0.6753,0.6753,0.6751,0.6752,1855899996.0
2007-09-06 07:44:00,0.67515,0.6753,0.67515,0.6752,1039800003.0
2007-09-06 07:45:00,0.6752,0.6753,0.6752,0.6753,638999999.0
2007-09-06 07:46:00,0.6753,0.67535,0.67525,0.6753,1411900011.0
2007-09-06 07:47:00,0.6753,0.6755,0.6753,0.6753,2146199999.0
2007-09-06 07:48:00,0.6753,0.6754,0.6753,0.6753,2121999987.0
2007-09-06 07:49:00,0.6754,0.6754,0.6753,0.6754,1806800007.0
2007-09-06 07:50:00,0.67535,0.6754,0.67525,0.6753,1806800007.0
2007-09-06 07:51:00,0.6753,0.6755,0.67525,0.6754,1717399998.0
2007-09-06 07:52:00,0.6754,0.6755,0.6754,0.6755,700199999.0
2007-09-06 07:53:00,0.6755,0.6755,0.6754,0.67545,560799997.0
2007-09-06 07:54:00,0.6754,0.67545,0.6753,0.6754,1328200004.0
2007-09-06 07:55:00,0.67535,0.6755,0.67535,0.67545,369900000.0
2007-09-06 07:56:00,0.67545,0.6755,0.6754,0.6754,558000004.0
2007-09-06 07:57:00,0.67545,0.6755,0.6754,0.6755,170100001.0
2007-09-06 07:58:00,0.6755,0.6756,0.6754,0.6755,1346399983.0
2007-09-06 07:59:00,0.6755,0.6756,0.6755,0.6756,1346399983.0
2007-09-06 08:00:00,0.6756,0.67565,0.6756,0.6756,865099999.0
2007-09-06 08:01:00,0.6756,0.67565,0.6755,0.6756,1962600011.0
2007-09-06 08:02:00,0.6756,0.6756,0.6756,0.6756,233900001.0
2007-09-06 08:03:00,0.6756,0.6756,0.67545,0.67555,524100012.0
2007-09-06 08:04:00,0.6755,0.6756,0.67545,0.6756,742700005.0
2007-09-06 08:05:00,0.6756,0.6757,0.6756,0.6756,622099999.0
2007-09-06 08:06:00,0.67565,0.6757,0.67555,0.67565,622099999.0
2007-09-06 08:07:00,0.6756,0.67565,0.6756,0.67565,296000001.0
2007-09-06 08:08:00,0.67565,0.6757,0.67565,0.67565,225600000.0
2007-09-06 08:09:00,0.67565,0.67565,0.67555,0.67565,409200000.0
2007-09-06 08:10:00,0.67565,0.6757,0.67555,0.6757,387600000.0
2007-09-06 08:11:00,0.6756,0.6757,0.67555,0.6756,841099992.0
2007-09-06 08:12:00,0.6756,0.6758,0.6756,0.6758,1685100012.0
2007-09-06 08:13:00,0.6758,0.6758,0.6757,0.6757,1745600002.0
2007-09-06 08:14:00,0.6757,0.6757,0.6757,0.6757,1520600013.0
2007-09-06 08:15:00,0.6757,0.6757,0.67565,0.6757,1846299990.0
2007-09-06 08:16:00,0.6757,0.6757,0.67565,0.67565,37600000.0
2007-09-06 08:17:00,0.67565,0.6757,0.6756,0.6756,909300011.0
2007-09-06 08:18:00,0.6756,0.6756,0.67555,0.6756,1129600000.0
2007-09-06 08:19:00,0.6756,0.6756,0.67545,0.67555,1754699998.0
2007-09-06 08:20:00,0.67555,0.67555,0.67545,0.67545,1608100004.0
2007-09-06 08:21:00,0.6755,0.6755,0.67545,0.6755,770800003.0
2007-09-06 08:22:00,0.6754,0.6754,0.6751,0.6751,1162200030.0
2007-09-06 08:23:00,0.675,0.6752,0.675,0.675,1162200030.0
2007-09-06 08:24:00,0.6751,0.6751,0.67495,0.6751,1162200030.0
2007-09-06 08:25:00,0.6751,0.6751,0.67505,0.6751,1110200038.0
2007-09-06 08:26:00,0.67505,0.6752,0.67505,0.6752,1563700005.0
2007-09-06 08:27:00,0.6751,0.6752,0.6751,0.6752,2110500012.0
2007-09-06 08:28:00,0.6751,0.6754,0.6751,0.6753,2110500012.0
2007-09-06 08:29:00,0.6753,0.6754,0.6752,0.67525,1355399999.0
2007-09-06 08:30:00,0.6752,0.6753,0.6752,0.6753,1003999988.0
2007-09-06 08:31:00,0.6754,0.6754,0.6754,0.6754,1003999988.0
2007-09-06 08:32:00,0.67545,0.6755,0.6754,0.6754,1003999988.0
2007-09-06 08:33:00,0.6754,0.6755,0.6753,0.6754,1269899995.0
2007-09-06 08:34:00,0.6753,0.6754,0.6752,0.6753,1269899995.0
2007-09-06 08:35:00,0.67525,0.6753,0.67525,0.6753,1269899995.0
2007-09-06 08:36:00,0.6753,0.6754,0.67525,0.67525,1900500002.0
2007-09-06 08:37:00,0.6752,0.6753,0.6752,0.6753,1761600003.0
2007-09-06 08:38:00,0.6752,0.6752,0.6749,0.6752,1761600003.0
2007-09-06 08:39:00,0.6751,0.6751,0.6749,0.675,1761600003.0
2007-09-06 08:40:00,0.6749,0.6749,0.6748,0.6748,1761600003.0
2007-09-06 08:41:00,0.675,0.675,0.6748,0.6749,1761600003.0
2007-09-06 08:42:00,0.67495,0.67505,0.6749,0.675,1761600003.0
2007-09-06 08:43:00,0.675,0.67515,0.675,0.6751,2073199997.0
2007-09-06 08:44:00,0.6751,0.67515,0.67505,0.6751,948499973.0
2007-09-06 08:45:00,0.6751,0.67515,0.675,0.67515,384899999.0
2007-09-06 08:46:00,0.67515,0.6752,0.67505,0.67515,1075699996.0
2007-09-06 08:47:00,0.67515,0.6752,0.6751,0.6752,1232799972.0
2007-09-06 08:48:00,0.6752,0.6752,0.67515,0.6752,1610499966.0
2007-09-06 08:49:00,0.6752,0.6752,0.67505,0.6752,1480999998.0
2007-09-06 08:50:00,0.6752,0.6752,0.6751,0.6752,1010799989.0
2007-09-06 08:51:00,0.675,0.675,0.6749,0.6749,1930499982.0
2007-09-06 08:52:00,0.6748,0.6748,0.6747,0.6747,1930499982.0
2007-09-06 08:53:00,0.6748,0.6748,0.6743,0.6744,1930499982.0
2007-09-06 08:54:00,0.6745,0.6747,0.6745,0.6747,1930499982.0
2007-09-06 08:55:00,0.6747,0.67475,0.6746,0.6747,1930499982.0
2007-09-06 08:57:00,0.6746,0.6746,0.67445,0.6746,1046200016.0
2007-09-06 08:58:00,0.6746,0.6747,0.67455,0.6746,1633000000.0
2007-09-06 09:00:00,0.6747,0.6747,0.6745,0.6747,2099299985.0
2007-09-06 09:01:00,0.6746,0.6747,0.6746,0.6746,2099299985.0
2007-09-06 09:02:00,0.6745,0.6746,0.6745,0.6745,2099299985.0
2007-09-06 09:03:00,0.6746,0.6746,0.67445,0.6745,2099299985.0
2007-09-06 09:04:00,0.67445,0.6746,0.67445,0.67455,595600001.0
2007-09-06 09:05:00,0.67455,0.6746,0.6745,0.6746,688799992.0
2007-09-06 09:06:00,0.6746,0.67465,0.67455,0.6746,1691799993.0
2007-09-06 09:07:00,0.6746,0.67465,0.67455,0.6746,1245699997.0
2007-09-06 09:08:00,0.6745,0.6746,0.6745,0.6746,641500000.0
2007-09-06 09:10:00,0.6746,0.6746,0.6746,0.6746,641500000.0
2007-09-06 09:11:00,0.6746,0.6746,0.6746,0.6746,1479599988.0
2007-09-06 09:13:00,0.67465,0.6747,0.6746,0.6746,1377299988.0
2007-09-06 09:14:00,0.6746,0.6747,0.6746,0.6747,1822299994.0
2007-09-06 09:15:00,0.6747,0.6748,0.6746,0.67475,1489200000.0
2007-09-06 09:16:00,0.6747,0.67475,0.6747,0.67475,1324099991.0
2007-09-06 09:18:00,0.67475,0.6748,0.67475,0.67475,891699990.0
2007-09-06 09:19:00,0.6746,0.6747,0.6746,0.6746,2051200001.0
2007-09-06 09:20:00,0.6747,0.6747,0.6747,0.6747,2051200001.0
2007-09-06 09:21:00,0.6747,0.6748,0.67465,0.6747,2051200001.0
2007-09-06 09:22:00,0.67465,0.67465,0.6745,0.67455,1276199991.0
2007-09-06 09:23:00,0.6745,0.6745,0.6745,0.6745,2010399987.0
2007-09-06 09:24:00,0.6744,0.6745,0.6743,0.6744,2010399987.0
2007-09-06 09:25:00,0.67445,0.6745,0.67435,0.6744,2010399987.0
2007-09-06 09:28:00,0.6743,0.6743,0.6741,0.6741,2065899971.0
2007-09-06 09:29:00,0.6742,0.6743,0.6742,0.6743,2065899971.0
2007-09-06 09:30:00,0.6743,0.6743,0.6742,0.6743,2065899971.0
2007-09-06 09:31:00,0.6742,0.6742,0.6741,0.6741,1415699993.0
2007-09-06 09:33:00,0.6742,0.6742,0.6742,0.6742,1415699993.0
2007-09-06 09:34:00,0.6743,0.6743,0.6741,0.6742,1415699993.0
2007-09-06 09:35:00,0.6743,0.6743,0.6741,0.6741,1415699993.0
2007-09-06 09:36:00,0.6742,0.6743,0.6742,0.6742,1415699993.0
2007-09-06 09:37:00,0.6743,0.6743,0.6741,0.6742,1415699993.0
2007-09-06 09:39:00,0.6741,0.6742,0.6741,0.6742,1415699993.0
2007-09-06 09:40:00,0.6743,0.6743,0.6742,0.6742,1415699993.0
2007-09-06 09:43:00,0.6742,0.6743,0.67415,0.6743,1415699993.0
2007-09-06 09:44:00,0.6743,0.6743,0.67425,0.6743,1559000023.0
2007-09-06 09:45:00,0.6744,0.6744,0.6743,0.6743,1291100011.0
2007-09-06 09:46:00,0.6744,0.6744,0.6743,0.6744,1291100011.0
2007-09-06 09:47:00,0.6743,0.6744,0.6743,0.6743,1291100011.0
2007-09-06 09:48:00,0.6743,0.6744,0.6743,0.6744,1291100011.0
2007-09-06 09:49:00,0.6744,0.6744,0.67425,0.67435,1364000010.0
2007-09-06 09:50:00,0.6744,0.6745,0.6744,0.6744,991999982.0
2007-09-06 09:51:00,0.6745,0.6745,0.6745,0.6745,991999982.0
2007-09-06 09:52:00,0.6743,0.6744,0.6743,0.6743,400199996.0
2007-09-06 09:53:00,0.6744,0.6744,0.67435,0.6744,400199996.0
2007-09-06 09:54:00,0.6744,0.6744,0.6744,0.6744,1130800003.0
2007-09-06 09:56:00,0.6744,0.67445,0.67435,0.67445,1130800003.0
2007-09-06 09:58:00,0.6744,0.6745,0.6744,0.6745,925000006.0
2007-09-06 09:59:00,0.6745,0.67455,0.67445,0.6745,1248499999.0
2007-09-06 10:00:00,0.6746,0.6746,0.6746,0.6746,504799988.0
2007-09-06 10:01:00,0.6746,0.6746,0.6745,0.67455,504799988.0
2007-09-06 10:02:00,0.6746,0.6746,0.6746,0.6746,1920399979.0
2007-09-06 10:03:00,0.6746,0.6746,0.6746,0.6746,216000000.0
2007-09-06 10:04:00,0.6747,0.6747,0.6747,0.6747,216000000.0
2007-09-06 10:05:00,0.6747,0.6749,0.6746,0.6749,1550200008.0
2007-09-06 10:06:00,0.6748,0.6748,0.6747,0.6747,1550200008.0
2007-09-06 10:07:00,0.6748,0.6749,0.67475,0.6748,1550200008.0
2007-09-06 10:08:00,0.67475,0.6749,0.67475,0.6748,1714400012.0
2007-09-06 10:09:00,0.6748,0.67495,0.6748,0.6748,1544899984.0
2007-09-06 10:10:00,0.6748,0.6748,0.6747,0.6747,1417800011.0
2007-09-06 10:11:00,0.6747,0.67475,0.67465,0.6747,1417800011.0
2007-09-06 10:12:00,0.6747,0.6747,0.67465,0.6747,861399993.0
2007-09-06 10:13:00,0.6747,0.6747,0.6747,0.6747,1454899968.0
2007-09-06 10:14:00,0.6747,0.6747,0.67465,0.6747,1454899968.0
2007-09-06 10:15:00,0.6747,0.6747,0.67465,0.6747,794399993.0
2007-09-06 10:16:00,0.6747,0.6747,0.67455,0.67455,1910499978.0
2007-09-06 10:17:00,0.6746,0.6746,0.67445,0.6745,2098399973.0
2007-09-06 10:19:00,0.67455,0.67455,0.6744,0.6745,1997699998.0
2007-09-06 10:20:00,0.6743,0.6743,0.6743,0.6743,1667500000.0
2007-09-06 10:21:00,0.6744,0.67455,0.6744,0.67455,1667500000.0
2007-09-06 10:22:00,0.6745,0.6746,0.6745,0.67455,645999995.0
2007-09-06 10:23:00,0.6744,0.6745,0.6744,0.6744,478400002.0
2007-09-06 10:24:00,0.6745,0.6746,0.6745,0.6746,478400002.0
2007-09-06 10:25:00,0.6745,0.6746,0.6745,0.6745,478400002.0
2007-09-06 10:26:00,0.6746,0.6746,0.6745,0.6746,478400002.0
2007-09-06 10:27:00,0.6745,0.6745,0.6745,0.6745,478400002.0
2007-09-06 10:28:00,0.6746,0.6746,0.6745,0.6746,478400002.0
2007-09-06 10:29:00,0.6746,0.6746,0.6745,0.67455,478400002.0
2007-09-06 10:30:00,0.67455,0.6751,0.6743,0.6749,1157200007.0
2007-09-06 10:31:00,0.6748,0.6749,0.6748,0.6748,1553300002.0
2007-09-06 10:32:00,0.6749,0.6749,0.6748,0.6748,1553300002.0
2007-09-06 10:33:00,0.6748,0.6748,0.6746,0.6747,1476500015.0
2007-09-06 10:34:00,0.6746,0.6747,0.6745,0.6745,1476500015.0
2007-09-06 10:35:00,0.6746,0.6747,0.6745,0.6747,1476500015.0
2007-09-06 10:36:00,0.6746,0.6746,0.6746,0.6746,1476500015.0
2007-09-06 10:37:00,0.6747,0.6747,0.6746,0.6747,1476500015.0
2007-09-06 10:39:00,0.6748,0.6748,0.6747,0.6747,1476500015.0
2007-09-06 10:40:00,0.67475,0.6748,0.6747,0.67475,1476500015.0
2007-09-06 10:41:00,0.6748,0.6748,0.6747,0.6748,1266499981.0
2007-09-06 10:42:00,0.6748,0.6748,0.6747,0.67475,1547899985.0
2007-09-06 10:43:00,0.6747,0.6748,0.67465,0.67465,1661399991.0
2007-09-06 10:44:00,0.67465,0.6747,0.6746,0.67465,1400300000.0
2007-09-06 10:45:00,0.6745,0.6746,0.6744,0.6744,1139599995.0
2007-09-06 10:46:00,0.67445,0.6745,0.6744,0.6745,1139599995.0
2007-09-06 10:47:00,0.6744,0.6745,0.6744,0.6745,2084799999.0
2007-09-06 10:48:00,0.6745,0.6746,0.67445,0.6746,2084799999.0
2007-09-06 10:49:00,0.6746,0.6746,0.6746,0.6746,1374100008.0
2007-09-06 10:50:00,0.6747,0.6747,0.6746,0.6746,1374100008.0
2007-09-06 10:51:00,0.6745,0.6746,0.6743,0.6743,1374100008.0
2007-09-06 10:52:00,0.6742,0.6743,0.6742,0.6743,1374100008.0
2007-09-06 10:53:00,0.6744,0.6744,0.6743,0.6744,1374100008.0
2007-09-06 10:55:00,0.6745,0.6745,0.6743,0.6743,1374100008.0
2007-09-06 10:56:00,0.6744,0.6745,0.6743,0.6745,1374100008.0
2007-09-06 10:57:00,0.67455,0.67455,0.6744,0.6745,1374100008.0
2007-09-06 10:58:00,0.6745,0.6745,0.6744,0.6744,701399997.0
2007-09-06 10:59:00,0.6743,0.6744,0.6743,0.6744,701399997.0
2007-09-06 11:00:00,0.6743,0.6744,0.6743,0.6744,701399997.0
2007-09-06 11:01:00,0.67445,0.6745,0.67445,0.6745,701399997.0
2007-09-06 11:02:00,0.6745,0.6745,0.6743,0.6743,1481100008.0
2007-09-06 11:04:00,0.6742,0.6744,0.6742,0.6744,2095199992.0
2007-09-06 11:05:00,0.6743,0.6745,0.67425,0.6745,2095199992.0
2007-09-06 11:07:00,0.6744,0.6744,0.6744,0.6744,2145400007.0
2007-09-06 11:08:00,0.6744,0.6744,0.6743,0.6744,1843799996.0
2007-09-06 11:09:00,0.6745,0.6746,0.6745,0.6746,1843799996.0
2007-09-06 11:10:00,0.6745,0.6745,0.6745,0.6745,1843799996.0
2007-09-06 11:11:00,0.67455,0.6746,0.6744,0.6746,1843799996.0
2007-09-06 11:12:00,0.6746,0.6746,0.6746,0.6746,1471499991.0
2007-09-06 11:13:00,0.6745,0.6746,0.6745,0.6745,1471499991.0
2007-09-06 11:14:00,0.6746,0.6746,0.67455,0.67455,1471499991.0
2007-09-06 11:15:00,0.67455,0.67455,0.67455,0.67455,159200000.0
2007-09-06 11:17:00,0.6746,0.6746,0.6745,0.6746,1907700002.0
2007-09-06 11:18:00,0.6745,0.6746,0.6745,0.6746,1907700002.0
2007-09-06 11:19:00,0.6745,0.6745,0.6745,0.6745,1907700002.0
2007-09-06 11:20:00,0.6746,0.6746,0.6745,0.6746,1907700002.0
2007-09-06 11:21:00,0.6746,0.6746,0.67455,0.67455,1185400002.0
2007-09-06 11:22:00,0.6746,0.67465,0.67445,0.6745,943999994.0
2007-09-06 11:23:00,0.67445,0.6746,0.67445,0.6746,1877699959.0
2007-09-06 11:24:00,0.6746,0.6746,0.6745,0.6745,2029500009.0
2007-09-06 11:25:00,0.6744,0.6745,0.6744,0.6744,2029500009.0
2007-09-06 11:26:00,0.6745,0.6745,0.6743,0.6744,2029500009.0
2007-09-06 11:27:00,0.6743,0.6744,0.6743,0.6744,2029500009.0
2007-09-06 11:28:00,0.6743,0.6744,0.6743,0.6743,2029500009.0
2007-09-06 11:29:00,0.6742,0.6743,0.6742,0.6743,2029500009.0
2007-09-06 11:30:00,0.6742,0.6743,0.6742,0.6742,2029500009.0
2007-09-06 11:31:00,0.6743,0.6743,0.67415,0.67415,2029500009.0
2007-09-06 11:32:00,0.6743,0.6743,0.6742,0.6743,1490099989.0
2007-09-06 11:33:00,0.6744,0.6744,0.6743,0.6744,1490099989.0
2007-09-06 11:34:00,0.6743,0.6744,0.6743,0.6744,1490099989.0
2007-09-06 11:35:00,0.6744,0.6745,0.67435,0.6745,1490099989.0
2007-09-06 11:36:00,0.6745,0.6745,0.6744,0.6745,1607299995.0
2007-09-06 11:37:00,0.6745,0.6745,0.6745,0.6745,1219399987.0
2007-09-06 11:38:00,0.6746,0.6746,0.6744,0.6745,1219399987.0
2007-09-06 11:39:00,0.6745,0.6745,0.6744,0.67445,1219399987.0
2007-09-06 11:40:00,0.6745,0.6745,0.6744,0.6744,1396400017.0
2007-09-06 11:41:00,0.6743,0.6744,0.6743,0.6744,1396400017.0
2007-09-06 11:42:00,0.6744,0.67445,0.6744,0.6744,1396400017.0
2007-09-06 11:43:00,0.6744,0.6744,0.6743,0.67435,1223399991.0
2007-09-06 11:44:00,0.6744,0.6744,0.6743,0.6744,2105799996.0
2007-09-06 11:45:00,0.6745,0.6747,0.6745,0.6746,2105799996.0
2007-09-06 11:46:00,0.6747,0.6747,0.6746,0.6746,2105799996.0
2007-09-06 11:47:00,0.6747,0.6747,0.6746,0.6747,2105799996.0
2007-09-06 11:48:00,0.6746,0.6748,0.6746,0.6747,2105799996.0
2007-09-06 11:49:00,0.6746,0.6746,0.6746,0.6746,2105799996.0
2007-09-06 11:50:00,0.6747,0.6747,0.6746,0.6746,2105799996.0
2007-09-06 11:51:00,0.6747,0.6747,0.67445,0.6746,2105799996.0
2007-09-06 11:52:00,0.6746,0.6746,0.6745,0.6745,1010799994.0
2007-09-06 11:53:00,0.6746,0.6746,0.6745,0.6746,1010799994.0
2007-09-06 11:54:00,0.6747,0.6747,0.6745,0.6745,1010799994.0
2007-09-06 11:55:00,0.6744,0.6745,0.6744,0.6745,1010799994.0
2007-09-06 11:57:00,0.6745,0.67455,0.6744,0.67455,1010799994.0
2007-09-06 11:58:00,0.67455,0.6746,0.6744,0.6746,793599993.0
2007-09-06 11:59:00,0.6745,0.6746,0.6745,0.6745,2000199992.0
2007-09-06 12:00:00,0.6746,0.6746,0.6745,0.6745,2000199992.0
2007-09-06 12:01:00,0.67455,0.67455,0.6744,0.6744,2000199992.0
2007-09-06 12:02:00,0.6744,0.6745,0.67425,0.6743,1931499988.0
2007-09-06 12:03:00,0.6743,0.6745,0.6743,0.67435,1741099996.0
2007-09-06 12:05:00,0.6744,0.67445,0.67425,0.67445,1370599995.0
2007-09-06 12:06:00,0.6745,0.6745,0.6744,0.6745,1729399980.0
2007-09-06 12:07:00,0.6745,0.6745,0.6744,0.6745,1729399980.0
2007-09-06 12:08:00,0.6745,0.6745,0.67445,0.6745,547599999.0
2007-09-06 12:09:00,0.6745,0.6745,0.6744,0.6744,1856999990.0
2007-09-06 12:10:00,0.6743,0.6744,0.6743,0.6744,1856999990.0
2007-09-06 12:11:00,0.6743,0.6743,0.6742,0.6743,1856999990.0
2007-09-06 12:12:00,0.6742,0.6743,0.6742,0.6742,1856999990.0
2007-09-06 12:13:00,0.6743,0.6744,0.6742,0.6744,1856999990.0
2007-09-06 12:14:00,0.6743,0.6744,0.6743,0.6743,1856999990.0
2007-09-06 12:15:00,0.67435,0.6744,0.67435,0.6744,1856999990.0
2007-09-06 12:16:00,0.6744,0.6744,0.6744,0.6744,1503999994.0
2007-09-06 12:18:00,0.6744,0.6744,0.6743,0.67435,1503999994.0
2007-09-06 12:19:00,0.67435,0.6744,0.67435,0.6744,608600014.0
2007-09-06 12:20:00,0.6744,0.6744,0.67435,0.6744,1961999984.0
2007-09-06 12:21:00,0.6744,0.6744,0.67415,0.67435,1483300018.0
2007-09-06 12:22:00,0.67435,0.6744,0.6742,0.6744,1210200030.0
2007-09-06 12:23:00,0.6742,0.6743,0.6742,0.6743,2028599989.0
2007-09-06 12:24:00,0.6742,0.6743,0.6742,0.6743,2028599989.0
2007-09-06 12:26:00,0.67435,0.67445,0.6743,0.67445,2028599989.0
2007-09-06 12:27:00,0.67445,0.6745,0.6744,0.6744,1081700006.0
2007-09-06 12:28:00,0.67445,0.6745,0.6744,0.67445,1223499990.0
2007-09-06 12:29:00,0.67445,0.6745,0.67445,0.6745,798099987.0
2007-09-06 12:30:00,0.6745,0.6745,0.67435,0.67445,1899000012.0
2007-09-06 12:31:00,0.67445,0.67455,0.6744,0.67455,1426900006.0
2007-09-06 12:32:00,0.6746,0.6746,0.6744,0.6744,2064499996.0
2007-09-06 12:33:00,0.6745,0.6745,0.6744,0.6745,2064499996.0
2007-09-06 12:34:00,0.67445,0.6745,0.67435,0.67445,2064499996.0
2007-09-06 12:35:00,0.67445,0.67445,0.6743,0.6744,953500006.0
2007-09-06 12:36:00,0.6743,0.6744,0.6743,0.6744,1538999980.0
2007-09-06 12:37:00,0.6744,0.6745,0.6744,0.6745,1538999980.0
2007-09-06 12:38:00,0.6745,0.6745,0.67445,0.6745,1764999998.0
2007-09-06 12:39:00,0.6744,0.6746,0.6744,0.6746,965200005.0
2007-09-06 12:40:00,0.6745,0.6746,0.6745,0.6746,965200005.0
2007-09-06 12:41:00,0.6745,0.6746,0.6745,0.6746,965200005.0
2007-09-06 12:43:00,0.67455,0.6747,0.67455,0.67465,965200005.0
2007-09-06 12:44:00,0.67465,0.6747,0.67455,0.6747,1029200003.0
2007-09-06 12:45:00,0.6747,0.6747,0.6747,0.6747,448000000.0
2007-09-06 12:46:00,0.6748,0.6748,0.6747,0.6748,448000000.0
2007-09-06 12:47:00,0.67485,0.6749,0.67485,0.6749,448000000.0
2007-09-06 12:48:00,0.6749,0.675,0.6749,0.675,1528400010.0
2007-09-06 12:49:00,0.6751,0.6751,0.675,0.6751,1528400010.0
2007-09-06 12:50:00,0.6751,0.67515,0.675,0.6751,1528400010.0
2007-09-06 12:51:00,0.6752,0.6752,0.6752,0.6752,1313200010.0
2007-09-06 12:52:00,0.67525,0.6753,0.6752,0.67525,1313200010.0
2007-09-06 12:53:00,0.6751,0.6753,0.6751,0.6753,1205499989.0
2007-09-06 12:54:00,0.6752,0.6754,0.6752,0.6754,1205499989.0
2007-09-06 12:55:00,0.6752,0.6753,0.6752,0.6752,1205499989.0
2007-09-06 12:56:00,0.67525,0.6753,0.67515,0.67525,1205499989.0
2007-09-06 12:57:00,0.67525,0.6753,0.6752,0.67525,1852500006.0
2007-09-06 12:58:00,0.6751,0.6753,0.6751,0.6751,2043400004.0
2007-09-06 12:59:00,0.67515,0.6752,0.6749,0.6749,2043400004.0
2007-09-06 13:00:00,0.6751,0.6757,0.675,0.6757,1929099988.0
2007-09-06 13:01:00,0.6756,0.6759,0.6756,0.6756,1929099988.0
2007-09-06 13:02:00,0.67585,0.67585,0.6757,0.67575,1929099988.0
2007-09-06 13:03:00,0.6758,0.676,0.6757,0.6758,2092600014.0
2007-09-06 13:04:00,0.6757,0.6759,0.6756,0.6759,2092600014.0
2007-09-06 13:05:00,0.6758,0.6759,0.6756,0.6756,2092600014.0
2007-09-06 13:06:00,0.6757,0.6757,0.6756,0.6757,2092600014.0
2007-09-06 13:07:00,0.67565,0.6758,0.6755,0.6756,2092600014.0
2007-09-06 13:08:00,0.6757,0.6758,0.6757,0.6758,1079800003.0
2007-09-06 13:09:00,0.6758,0.6758,0.6756,0.6757,1660200013.0
2007-09-06 13:10:00,0.67565,0.6757,0.6755,0.6756,1660200013.0
2007-09-06 13:11:00,0.6757,0.6757,0.6756,0.6757,1647900024.0
2007-09-06 13:12:00,0.6758,0.676,0.6758,0.6759,1647900024.0
2007-09-06 13:13:00,0.676,0.676,0.6757,0.6758,1647900024.0
2007-09-06 13:14:00,0.6759,0.6761,0.6759,0.6761,1647900024.0
2007-09-06 13:15:00,0.67615,0.67615,0.6757,0.6758,1647900024.0
2007-09-06 13:16:00,0.676,0.6762,0.676,0.6761,2038700007.0
2007-09-06 13:17:00,0.676,0.6762,0.676,0.6762,2038700007.0
2007-09-06 13:18:00,0.6761,0.6763,0.6761,0.6762,2038700007.0
2007-09-06 13:19:00,0.6763,0.6764,0.6762,0.6764,2038700007.0
2007-09-06 13:20:00,0.6764,0.67655,0.6763,0.6764,1916000021.0
2007-09-06 13:21:00,0.6763,0.6764,0.6763,0.6763,2096024979.0
2007-09-06 13:22:00,0.6764,0.6764,0.6763,0.6763,2096024979.0
2007-09-06 13:23:00,0.6764,0.6766,0.6763,0.6765,2096024979.0
2007-09-06 13:24:00,0.6766,0.6766,0.6765,0.6765,2096024979.0
2007-09-06 13:25:00,0.6767,0.6768,0.6766,0.6767,2096024979.0
2007-09-06 13:26:00,0.6767,0.6768,0.6765,0.6766,2096024979.0
2007-09-06 13:27:00,0.6766,0.6766,0.6763,0.6764,2077199995.0
2007-09-06 13:28:00,0.6764,0.67655,0.6762,0.6764,1452200016.0
2007-09-06 13:29:00,0.6764,0.67665,0.6763,0.6764,1937199995.0
2007-09-06 13:30:00,0.6764,0.67655,0.6764,0.6765,1887900009.0
2007-09-06 13:31:00,0.67655,0.6766,0.6763,0.6765,2099499997.0
2007-09-06 13:32:00,0.67645,0.6765,0.6762,0.6764,1012700003.0
2007-09-06 13:34:00,0.6764,0.6764,0.67625,0.6764,1279099994.0
2007-09-06 13:35:00,0.6764,0.6764,0.6763,0.6763,1566000055.0
2007-09-06 13:36:00,0.6763,0.67645,0.6763,0.6763,939899987.0
2007-09-06 13:37:00,0.6763,0.6764,0.67625,0.6764,1603400024.0
2007-09-06 13:38:00,0.6764,0.6764,0.67625,0.6763,1323100016.0
2007-09-06 13:39:00,0.6763,0.6764,0.67625,0.67625,1055199996.0
2007-09-06 13:40:00,0.67625,0.6764,0.6762,0.6764,1344100000.0
2007-09-06 13:41:00,0.6764,0.6766,0.6764,0.67655,1697300005.0
2007-09-06 13:42:00,0.6764,0.6766,0.6764,0.6765,1537600004.0
2007-09-06 13:43:00,0.6766,0.6766,0.6765,0.6765,1537600004.0
2007-09-06 13:44:00,0.6766,0.6766,0.6761,0.6764,1537600004.0
2007-09-06 13:45:00,0.6764,0.67655,0.6759,0.6764,1281600004.0
2007-09-06 13:46:00,0.6765,0.6765,0.6764,0.6764,2111500014.0
2007-09-06 13:47:00,0.67665,0.6767,0.67655,0.6767,2111500014.0
2007-09-06 13:48:00,0.6767,0.6767,0.6766,0.6767,1160699999.0
2007-09-06 13:49:00,0.6767,0.6768,0.6767,0.6768,1160699999.0
2007-09-06 13:50:00,0.6767,0.6767,0.6767,0.6767,1010499993.0
2007-09-06 13:51:00,0.6767,0.67675,0.67665,0.67675,1010499993.0
2007-09-06 13:52:00,0.67675,0.67675,0.67655,0.6767,1957600002.0
2007-09-06 13:53:00,0.6766,0.6767,0.6766,0.6767,1485700002.0
2007-09-06 13:54:00,0.6766,0.6767,0.6766,0.6767,1485700002.0
2007-09-06 13:56:00,0.67685,0.677,0.6768,0.677,1485700002.0
2007-09-06 13:57:00,0.677,0.677,0.6768,0.6769,1369899995.0
2007-09-06 13:58:00,0.6769,0.6769,0.67685,0.67685,930700001.0
2007-09-06 13:59:00,0.6767,0.6767,0.6766,0.6766,1696799980.0
2007-09-06 14:00:00,0.6768,0.6768,0.6767,0.6767,1696799980.0
2007-09-06 14:01:00,0.6768,0.6769,0.6767,0.6768,1696799980.0
2007-09-06 14:02:00,0.6769,0.6769,0.6768,0.6768,1696799980.0
2007-09-06 14:03:00,0.6768,0.6769,0.67675,0.6768,1586700013.0
2007-09-06 14:04:00,0.6768,0.6769,0.6768,0.6769,1025900008.0
2007-09-06 14:05:00,0.6769,0.677,0.6768,0.6769,1397599993.0
2007-09-06 14:06:00,0.67695,0.67695,0.67685,0.67685,1397599993.0
2007-09-06 14:07:00,0.67685,0.6769,0.6768,0.6768,1009200002.0
2007-09-06 14:08:00,0.67685,0.677,0.6768,0.6769,1242999992.0
2007-09-06 14:09:00,0.6769,0.677,0.6769,0.6769,1117600007.0
2007-09-06 14:10:00,0.67695,0.67695,0.6769,0.67695,245899993.0
2007-09-06 14:11:00,0.67695,0.6771,0.6769,0.67705,1720599993.0
2007-09-06 14:12:00,0.67705,0.67725,0.67705,0.6772,1246799983.0
2007-09-06 14:13:00,0.6772,0.6773,0.67715,0.67725,1625700000.0
2007-09-06 14:14:00,0.67725,0.67735,0.6772,0.6772,1849199986.0
2007-09-06 14:15:00,0.6771,0.6772,0.6771,0.6771,1536900018.0
2007-09-06 14:17:00,0.6769,0.677,0.6768,0.6768,1536900018.0
2007-09-06 14:18:00,0.67695,0.67695,0.6768,0.6769,1536900018.0
2007-09-06 14:19:00,0.6769,0.67695,0.6769,0.6769,1549200026.0
2007-09-06 14:20:00,0.6768,0.6771,0.6768,0.677,738700000.0
2007-09-06 14:21:00,0.6771,0.6771,0.677,0.677,738700000.0
2007-09-06 14:22:00,0.6771,0.6771,0.677,0.6771,738700000.0
2007-09-06 14:23:00,0.677,0.6771,0.677,0.6771,738700000.0
2007-09-06 14:24:00,0.677,0.6771,0.677,0.6771,738700000.0
2007-09-06 14:25:00,0.6771,0.6771,0.6771,0.6771,738700000.0
2007-09-06 14:26:00,0.6771,0.6771,0.6771,0.6771,720300018.0
2007-09-06 14:27:00,0.6771,0.6771,0.67695,0.67695,1277400005.0
2007-09-06 14:28:00,0.6769,0.677,0.6769,0.677,362599999.0
2007-09-06 14:29:00,0.677,0.67705,0.6767,0.6767,362599999.0
2007-09-06 14:30:00,0.6771,0.6771,0.6769,0.677,1890099954.0
2007-09-06 14:31:00,0.6769,0.677,0.6769,0.6769,1890099954.0
2007-09-06 14:32:00,0.6769,0.6769,0.67675,0.6769,1890099954.0
2007-09-06 14:33:00,0.6769,0.677,0.6769,0.67695,1685500007.0
2007-09-06 14:34:00,0.677,0.677,0.6769,0.677,2039000020.0
2007-09-06 14:35:00,0.6769,0.677,0.6769,0.6769,2039000020.0
2007-09-06 14:36:00,0.677,0.677,0.6769,0.6769,2039000020.0
2007-09-06 14:37:00,0.6768,0.6769,0.6768,0.6769,2039000020.0
2007-09-06 14:38:00,0.677,0.6771,0.6769,0.677,2039000020.0
2007-09-06 14:41:00,0.6769,0.6769,0.6768,0.6769,2039000020.0
2007-09-06 14:42:00,0.6769,0.6769,0.6768,0.67685,2039000020.0
2007-09-06 14:43:00,0.67685,0.6769,0.6768,0.67685,797900002.0
2007-09-06 14:44:00,0.6768,0.6769,0.6768,0.6768,1417300000.0
2007-09-06 14:45:00,0.6769,0.6769,0.6768,0.6769,1417300000.0
2007-09-06 14:46:00,0.6769,0.67695,0.6769,0.6769,1922100006.0
2007-09-06 14:47:00,0.6769,0.6769,0.6768,0.6769,1504499995.0
2007-09-06 14:48:00,0.67685,0.677,0.6768,0.67695,2075599995.0
2007-09-06 14:49:00,0.67695,0.677,0.67695,0.677,1200400000.0
2007-09-06 14:50:00,0.677,0.67705,0.677,0.67705,2069600001.0
2007-09-06 14:51:00,0.6769,0.677,0.6769,0.677,896400006.0
2007-09-06 14:53:00,0.6772,0.6774,0.6772,0.6773,896400006.0
2007-09-06 14:54:00,0.6772,0.6773,0.6772,0.6773,896400006.0
2007-09-06 14:55:00,0.6774,0.6774,0.6772,0.6772,896400006.0
2007-09-06 14:56:00,0.6774,0.6774,0.6772,0.6773,896400006.0
2007-09-06 14:57:00,0.6772,0.6774,0.6772,0.6772,896400006.0
2007-09-06 14:58:00,0.6771,0.6771,0.677,0.677,896400006.0
2007-09-06 14:59:00,0.6771,0.6771,0.677,0.6771,896400006.0
2007-09-06 15:01:00,0.677,0.6771,0.6769,0.677,896400006.0
2007-09-06 15:02:00,0.6771,0.6772,0.6771,0.6772,896400006.0
2007-09-06 15:03:00,0.6771,0.6772,0.6771,0.6772,896400006.0
2007-09-06 15:04:00,0.6771,0.6772,0.677,0.6771,896400006.0
2007-09-06 15:05:00,0.6772,0.6772,0.6772,0.6772,896400006.0
2007-09-06 15:06:00,0.6771,0.6774,0.6771,0.6772,896400006.0
2007-09-06 15:07:00,0.6773,0.6773,0.6772,0.6772,896400006.0
2007-09-06 15:08:00,0.6771,0.6772,0.6771,0.6771,896400006.0
2007-09-06 15:09:00,0.67715,0.6772,0.67705,0.67715,896400006.0
2007-09-06 15:10:00,0.677,0.6771,0.677,0.6771,780599997.0
2007-09-06 15:11:00,0.677,0.677,0.677,0.677,780599997.0
2007-09-06 15:12:00,0.6769,0.677,0.6769,0.6769,780599997.0
2007-09-06 15:13:00,0.677,0.677,0.6769,0.677,780599997.0
2007-09-06 15:14:00,0.6771,0.6771,0.677,0.677,780599997.0
2007-09-06 15:16:00,0.677,0.6771,0.677,0.67705,780599997.0
2007-09-06 15:17:00,0.67705,0.6771,0.67705,0.6771,700700002.0
2007-09-06 15:18:00,0.6771,0.6772,0.677,0.6771,1531400000.0
2007-09-06 15:19:00,0.6772,0.6772,0.677,0.677,1531400000.0
2007-09-06 15:20:00,0.6771,0.6771,0.677,0.677,1531400000.0
2007-09-06 15:21:00,0.6771,0.6771,0.677,0.677,1531400000.0
2007-09-06 15:22:00,0.6769,0.677,0.6768,0.6768,1531400000.0
2007-09-06 15:23:00,0.6769,0.6769,0.6768,0.6768,1531400000.0
2007-09-06 15:24:00,0.6769,0.6769,0.6768,0.6768,2116100002.0
2007-09-06 15:25:00,0.6769,0.6769,0.6768,0.6769,2116100002.0
2007-09-06 15:26:00,0.677,0.677,0.6768,0.6768,2116100002.0
2007-09-06 15:27:00,0.6769,0.67695,0.6769,0.67695,2116100002.0
2007-09-06 15:28:00,0.677,0.677,0.6769,0.677,1562399985.0
2007-09-06 15:29:00,0.677,0.67705,0.6769,0.6769,1562399985.0
2007-09-06 15:30:00,0.6769,0.67695,0.67685,0.67695,2100100033.0
2007-09-06 15:31:00,0.6769,0.6769,0.6768,0.6768,1252000003.0
2007-09-06 15:32:00,0.6769,0.6769,0.67685,0.6769,1252000003.0
2007-09-06 15:33:00,0.6769,0.6769,0.67685,0.67685,548200000.0
2007-09-06 15:34:00,0.67685,0.6769,0.6768,0.67685,1000500002.0
2007-09-06 15:35:00,0.6769,0.6769,0.6768,0.6768,828699996.0
2007-09-06 15:36:00,0.6769,0.6769,0.6768,0.6769,828699996.0
2007-09-06 15:37:00,0.6768,0.6769,0.6768,0.6769,828699996.0
2007-09-06 15:38:00,0.6768,0.6768,0.6768,0.6768,828699996.0
2007-09-06 15:39:00,0.6769,0.677,0.6768,0.6769,828699996.0
2007-09-06 15:40:00,0.677,0.677,0.6768,0.6768,828699996.0
2007-09-06 15:41:00,0.6769,0.6769,0.6768,0.6768,828699996.0
2007-09-06 15:42:00,0.6769,0.6769,0.6766,0.6766,828699996.0
2007-09-06 15:43:00,0.6767,0.6767,0.6766,0.6766,828699996.0
2007-09-06 15:44:00,0.6767,0.6767,0.6767,0.6767,828699996.0
2007-09-06 15:45:00,0.6768,0.6768,0.6768,0.6768,828699996.0
2007-09-06 15:46:00,0.6767,0.6769,0.6767,0.6769,828699996.0
2007-09-06 15:47:00,0.6768,0.6769,0.6768,0.6769,828699996.0
2007-09-06 15:48:00,0.67695,0.677,0.67675,0.6769,828699996.0
2007-09-06 15:49:00,0.6767,0.6768,0.6767,0.6768,1092400000.0
2007-09-06 15:50:00,0.6767,0.6767,0.6766,0.6767,1092400000.0
2007-09-06 15:51:00,0.6766,0.6767,0.6765,0.6766,1092400000.0
2007-09-06 15:52:00,0.6767,0.6767,0.6766,0.6766,1092400000.0
2007-09-06 15:53:00,0.6767,0.6768,0.67665,0.6767,1092400000.0
2007-09-06 15:54:00,0.6767,0.6768,0.6767,0.67675,1258199993.0
2007-09-06 15:55:00,0.6768,0.6769,0.6767,0.6768,976300003.0
2007-09-06 15:56:00,0.6768,0.6769,0.6768,0.6769,976300003.0
2007-09-06 15:57:00,0.6769,0.677,0.6769,0.6769,1980499968.0
2007-09-06 15:58:00,0.6768,0.6769,0.6768,0.6769,1980499968.0
2007-09-06 16:00:00,0.677,0.677,0.6769,0.677,1980499968.0
2007-09-06 16:01:00,0.6769,0.677,0.6769,0.677,1980499968.0
2007-09-06 16:02:00,0.6768,0.6769,0.6768,0.6769,1980499968.0
2007-09-06 16:03:00,0.6768,0.6768,0.6768,0.6768,1980499968.0
2007-09-06 16:04:00,0.6769,0.6769,0.6768,0.6769,1980499968.0
2007-09-06 16:05:00,0.6768,0.6769,0.6768,0.6769,1980499968.0
2007-09-06 16:06:00,0.6768,0.6769,0.6768,0.6769,1980499968.0
2007-09-06 16:07:00,0.6769,0.677,0.67685,0.67695,1980499968.0
2007-09-06 16:08:00,0.67695,0.67705,0.67695,0.677,2098299963.0
2007-09-06 16:09:00,0.67695,0.6771,0.67695,0.6771,662600005.0
2007-09-06 16:10:00,0.6771,0.6771,0.677,0.677,2103799996.0
2007-09-06 16:11:00,0.677,0.677,0.67695,0.677,1221399991.0
2007-09-06 16:12:00,0.67695,0.677,0.6769,0.6769,1687400010.0
2007-09-06 16:13:00,0.6768,0.6769,0.6768,0.6768,1359999981.0
2007-09-06 16:14:00,0.6769,0.677,0.6769,0.677,1359999981.0
2007-09-06 16:16:00,0.6771,0.6771,0.67705,0.67705,1559600013.0
2007-09-06 16:17:00,0.6771,0.6771,0.677,0.677,1995999977.0
2007-09-06 16:18:00,0.6771,0.6771,0.677,0.6771,1995999977.0
2007-09-06 16:19:00,0.677,0.6771,0.677,0.6771,1995999977.0
2007-09-06 16:20:00,0.6771,0.6771,0.67705,0.6771,1995999977.0
2007-09-06 16:21:00,0.6769,0.677,0.6769,0.6769,762200009.0
2007-09-06 16:22:00,0.677,0.6771,0.6769,0.677,762200009.0
2007-09-06 16:23:00,0.67705,0.6771,0.677,0.677,762200009.0
2007-09-06 16:24:00,0.677,0.677,0.67695,0.677,843700003.0
2007-09-06 16:25:00,0.677,0.677,0.6769,0.6769,1956000000.0
2007-09-06 16:26:00,0.6769,0.677,0.6769,0.67695,222000003.0
2007-09-06 16:27:00,0.67695,0.67695,0.67695,0.67695,32000000.0
2007-09-06 16:28:00,0.67695,0.677,0.67695,0.677,597799994.0
2007-09-06 16:29:00,0.677,0.677,0.67685,0.67685,1714100001.0
2007-09-06 16:30:00,0.6769,0.6769,0.67685,0.67685,1663100030.0
2007-09-06 16:31:00,0.67685,0.67695,0.67685,0.67695,1387999997.0
2007-09-06 16:32:00,0.67695,0.677,0.67685,0.677,1817300004.0
2007-09-06 16:33:00,0.67695,0.67705,0.6769,0.677,1652000001.0
2007-09-06 16:34:00,0.677,0.677,0.677,0.677,2017200029.0
2007-09-06 16:35:00,0.677,0.677,0.67695,0.677,210499998.0
2007-09-06 16:36:00,0.677,0.677,0.6769,0.677,1103600031.0
2007-09-06 16:37:00,0.677,0.677,0.67695,0.677,1103600031.0
2007-09-06 16:38:00,0.677,0.67705,0.67695,0.67695,1603300019.0
2007-09-06 16:39:00,0.677,0.677,0.6769,0.677,855400003.0
2007-09-06 16:41:00,0.6771,0.6771,0.677,0.6771,855400003.0
2007-09-06 16:42:00,0.67715,0.67715,0.677,0.6771,855400003.0
2007-09-06 16:43:00,0.6769,0.6771,0.6769,0.6771,955300015.0
2007-09-06 16:44:00,0.67715,0.67715,0.6771,0.67715,955300015.0
2007-09-06 16:45:00,0.67715,0.67715,0.67715,0.67715,361200000.0
2007-09-06 16:46:00,0.67715,0.6772,0.6771,0.6772,460599994.0
2007-09-06 16:48:00,0.6772,0.6773,0.6772,0.6773,2126000000.0
2007-09-06 16:49:00,0.6772,0.6773,0.6772,0.6773,2126000000.0
2007-09-06 16:50:00,0.6774,0.6774,0.6773,0.6774,2126000000.0
2007-09-06 16:51:00,0.6774,0.6774,0.6773,0.6774,1645200001.0
2007-09-06 16:52:00,0.6774,0.6774,0.6773,0.6773,1645200001.0
2007-09-06 16:53:00,0.6772,0.6773,0.6772,0.6773,2031700004.0
2007-09-06 16:54:00,0.6772,0.6773,0.6772,0.6772,2031700004.0
2007-09-06 16:55:00,0.6773,0.6773,0.6772,0.6773,2031700004.0
2007-09-06 16:56:00,0.6772,0.6772,0.6772,0.6772,2031700004.0
2007-09-06 16:57:00,0.6773,0.6774,0.6773,0.6774,2031700004.0
2007-09-06 16:58:00,0.6774,0.67745,0.6773,0.6773,2031700004.0
2007-09-06 16:59:00,0.6774,0.6774,0.6772,0.6772,1622399997.0
2007-09-06 17:00:00,0.6771,0.6773,0.6771,0.6772,1622399997.0
2007-09-06 17:01:00,0.6773,0.6774,0.6773,0.6773,1622399997.0
2007-09-06 17:02:00,0.6774,0.6774,0.6773,0.6774,1622399997.0
2007-09-06 17:03:00,0.6773,0.6774,0.6773,0.6774,1622399997.0
2007-09-06 17:04:00,0.6772,0.6774,0.6772,0.6772,1622399997.0
2007-09-06 17:05:00,0.6773,0.6773,0.6771,0.6772,1622399997.0
2007-09-06 17:06:00,0.6771,0.6772,0.677,0.6771,1622399997.0
2007-09-06 17:07:00,0.6772,0.6773,0.6772,0.6773,1622399997.0
2007-09-06 17:08:00,0.6772,0.6772,0.6772,0.6772,1622399997.0
2007-09-06 17:09:00,0.6773,0.6773,0.6772,0.6772,1622399997.0
2007-09-06 17:10:00,0.6771,0.6772,0.677,0.677,2090299990.0
2007-09-06 17:11:00,0.6771,0.6771,0.67705,0.67705,2090299990.0
2007-09-06 17:12:00,0.677,0.6771,0.677,0.6771,2132600039.0
2007-09-06 17:13:00,0.6772,0.6772,0.6771,0.6771,2132600039.0
2007-09-06 17:14:00,0.6771,0.6772,0.67705,0.67705,778200002.0
2007-09-06 17:15:00,0.6771,0.6772,0.6771,0.6772,1600300011.0
2007-09-06 17:16:00,0.6772,0.6772,0.67715,0.67715,1062099970.0
2007-09-06 17:17:00,0.67715,0.6772,0.67715,0.6772,295799997.0
2007-09-06 17:18:00,0.6772,0.6772,0.6772,0.6772,419699986.0
2007-09-06 17:19:00,0.6772,0.6772,0.6772,0.6772,1424899954.0
2007-09-06 17:20:00,0.6772,0.6772,0.6771,0.6772,2130699976.0
2007-09-06 17:21:00,0.677,0.6771,0.677,0.6771,188200002.0
2007-09-06 17:22:00,0.677,0.6772,0.677,0.6771,188200002.0
2007-09-06 17:23:00,0.677,0.6771,0.6767,0.6768,188200002.0
2007-09-06 17:24:00,0.677,0.677,0.6768,0.6769,188200002.0
2007-09-06 17:27:00,0.6768,0.6769,0.6768,0.6768,188200002.0
2007-09-06 17:28:00,0.6769,0.6769,0.67685,0.67685,188200002.0
2007-09-06 17:29:00,0.6769,0.6769,0.6768,0.6769,669500004.0
2007-09-06 17:30:00,0.6769,0.6769,0.6764,0.6767,1699800007.0
2007-09-06 17:31:00,0.6766,0.6767,0.6765,0.6766,1699800007.0
2007-09-06 17:32:00,0.6766,0.6766,0.67635,0.6764,1699800007.0
2007-09-06 17:33:00,0.6766,0.6766,0.6763,0.6763,2141599989.0
2007-09-06 17:34:00,0.6765,0.6765,0.6765,0.6765,2141599989.0
2007-09-06 17:35:00,0.6766,0.6767,0.6764,0.6767,2141599989.0
2007-09-06 17:36:00,0.6767,0.6767,0.6766,0.6766,924300016.0
2007-09-06 17:37:00,0.6766,0.6768,0.6766,0.6768,1373700000.0
2007-09-06 17:39:00,0.6767,0.6767,0.6765,0.6767,1706100012.0
2007-09-06 17:40:00,0.6767,0.6767,0.6766,0.6766,1362700005.0
2007-09-06 17:41:00,0.6767,0.6767,0.6765,0.6765,1362700005.0
2007-09-06 17:42:00,0.6765,0.6767,0.67645,0.6767,1362700005.0
2007-09-06 17:43:00,0.6767,0.6767,0.6766,0.67665,682499999.0
2007-09-06 17:44:00,0.6767,0.6767,0.6764,0.6767,2051500019.0
2007-09-06 17:45:00,0.6767,0.6767,0.67665,0.6767,1111700005.0
2007-09-06 17:46:00,0.6766,0.6767,0.6766,0.6767,866400001.0
2007-09-06 17:47:00,0.6767,0.6767,0.67665,0.6767,866400001.0
2007-09-06 17:48:00,0.6767,0.67675,0.67655,0.67665,1985399982.0
2007-09-06 17:49:00,0.67665,0.6767,0.6765,0.67655,1411199991.0
2007-09-06 17:50:00,0.6764,0.6765,0.6764,0.6764,1271500010.0
2007-09-06 17:51:00,0.6765,0.6765,0.67635,0.6764,1271500010.0
2007-09-06 17:52:00,0.6763,0.6764,0.6763,0.6764,1979499983.0
2007-09-06 17:53:00,0.6763,0.6764,0.6763,0.6764,1979499983.0
2007-09-06 17:54:00,0.6763,0.6764,0.6763,0.6764,1979499983.0
2007-09-06 17:55:00,0.6764,0.6765,0.6764,0.6765,1979499983.0
2007-09-06 17:56:00,0.6766,0.6766,0.6766,0.6766,742899999.0
2007-09-06 17:57:00,0.6765,0.6766,0.6765,0.6766,742899999.0
2007-09-06 17:58:00,0.6766,0.6767,0.67655,0.6766,742899999.0
2007-09-06 17:59:00,0.6766,0.6767,0.67655,0.6766,456200000.0
2007-09-06 18:00:00,0.6766,0.6766,0.6766,0.6766,797399995.0
2007-09-06 18:01:00,0.67655,0.6766,0.6764,0.6764,797399995.0
2007-09-06 18:02:00,0.6764,0.6765,0.6764,0.6764,297400000.0
2007-09-06 18:03:00,0.6764,0.6766,0.6764,0.67655,1008400015.0
2007-09-06 18:04:00,0.6766,0.6766,0.6764,0.67645,1342299991.0
2007-09-06 18:05:00,0.67645,0.6766,0.67645,0.6766,1360499990.0
2007-09-06 18:06:00,0.6766,0.6766,0.6764,0.6764,720499989.0
2007-09-06 18:07:00,0.6764,0.6765,0.6764,0.6764,1848200018.0
2007-09-06 18:08:00,0.6764,0.6765,0.6764,0.6764,1617000014.0
2007-09-06 18:09:00,0.6764,0.6765,0.67625,0.6763,1226599995.0
2007-09-06 18:10:00,0.67625,0.6765,0.67625,0.6765,936900001.0
2007-09-06 18:11:00,0.6765,0.67655,0.67645,0.67655,830100007.0
2007-09-06 18:12:00,0.67655,0.6766,0.6764,0.6765,1256800009.0
2007-09-06 18:13:00,0.6765,0.6765,0.67635,0.67645,428799999.0
2007-09-06 18:14:00,0.6765,0.6765,0.6763,0.6764,913200003.0
2007-09-06 18:15:00,0.6764,0.67645,0.6761,0.6763,1600799992.0
2007-09-06 18:16:00,0.6763,0.6763,0.67615,0.6763,1187599996.0
2007-09-06 18:17:00,0.6763,0.6764,0.6762,0.6764,1204700008.0
2007-09-06 18:18:00,0.6763,0.6764,0.6763,0.6764,1842300016.0
2007-09-06 18:19:00,0.6764,0.67655,0.6764,0.6765,1842300016.0
2007-09-06 18:20:00,0.6764,0.6765,0.6764,0.6764,1837100018.0
2007-09-06 18:21:00,0.6764,0.6765,0.6764,0.6764,266100005.0
2007-09-06 18:22:00,0.67645,0.6765,0.6762,0.6765,774499999.0
2007-09-06 18:23:00,0.6765,0.6765,0.6763,0.6765,616399995.0
2007-09-06 18:24:00,0.6765,0.6765,0.6764,0.6765,291299998.0
2007-09-06 18:25:00,0.6765,0.6765,0.67635,0.67635,634700001.0
2007-09-06 18:26:00,0.6764,0.67645,0.6764,0.6764,1459400010.0
2007-09-06 18:27:00,0.6764,0.67645,0.67635,0.67635,1741600014.0
2007-09-06 18:28:00,0.6764,0.67645,0.67635,0.67635,512600010.0
2007-09-06 18:29:00,0.67635,0.6764,0.67635,0.6764,538399994.0
2007-09-06 18:30:00,0.6764,0.6764,0.67635,0.67635,1007100011.0
2007-09-06 18:31:00,0.6764,0.6764,0.6764,0.6764,980000007.0
2007-09-06 18:33:00,0.67645,0.6765,0.67635,0.6765,1263199997.0
2007-09-06 18:34:00,0.6765,0.6765,0.67645,0.67645,149700002.0
2007-09-06 18:35:00,0.6765,0.6765,0.67645,0.6765,256799999.0
2007-09-06 18:36:00,0.6765,0.6765,0.67645,0.6765,689700005.0
2007-09-06 18:37:00,0.67645,0.6765,0.6764,0.6765,278500000.0
2007-09-06 18:38:00,0.6765,0.6765,0.6764,0.6765,439200004.0
2007-09-06 18:39:00,0.6765,0.6765,0.6763,0.67645,330800004.0
2007-09-06 18:40:00,0.67645,0.6765,0.67645,0.6765,887200002.0
2007-09-06 18:41:00,0.6765,0.6766,0.67645,0.6766,1064000004.0
2007-09-06 18:42:00,0.6766,0.6766,0.6765,0.67655,517100005.0
2007-09-06 18:43:00,0.6765,0.67655,0.6764,0.6765,1651500003.0
2007-09-06 18:44:00,0.6766,0.6767,0.6766,0.6767,2123200002.0
2007-09-06 18:45:00,0.6766,0.6767,0.6766,0.6766,2123200002.0
2007-09-06 18:46:00,0.67665,0.6767,0.6764,0.6767,2123200002.0
2007-09-06 18:47:00,0.6767,0.6767,0.67665,0.67665,1923500004.0
2007-09-06 18:48:00,0.6766,0.6766,0.6765,0.6765,1676499989.0
2007-09-06 18:49:00,0.6766,0.67665,0.6766,0.6766,1676499989.0
2007-09-06 18:50:00,0.6766,0.67665,0.6766,0.6766,1807800036.0
2007-09-06 18:52:00,0.67655,0.67665,0.67655,0.67655,1126300005.0
2007-09-06 18:53:00,0.67655,0.67665,0.67655,0.6766,751700002.0
2007-09-06 18:54:00,0.67665,0.67665,0.67655,0.6766,788000002.0
2007-09-06 18:55:00,0.6766,0.6767,0.6766,0.6767,944400003.0
2007-09-06 18:56:00,0.6767,0.6767,0.67665,0.67665,92800000.0
2007-09-06 18:57:00,0.67665,0.67665,0.6766,0.67665,92200000.0
2007-09-06 18:58:00,0.67665,0.67665,0.67655,0.67655,1518699989.0
2007-09-06 18:59:00,0.67655,0.6767,0.67655,0.6767,1123400013.0
2007-09-06 19:00:00,0.6767,0.6767,0.6766,0.6766,2059799997.0
2007-09-06 19:01:00,0.6766,0.6766,0.6765,0.6765,1730399990.0
2007-09-06 19:02:00,0.6765,0.6766,0.6765,0.67655,1434199994.0
2007-09-06 19:03:00,0.67655,0.67655,0.6765,0.6765,1640999990.0
2007-09-06 19:04:00,0.6765,0.6765,0.67645,0.67645,642700010.0
2007-09-06 19:05:00,0.6765,0.6765,0.67645,0.6765,738699977.0
2007-09-06 19:06:00,0.6764,0.6764,0.6764,0.6764,2018999998.0
2007-09-06 19:07:00,0.6764,0.6764,0.67635,0.6764,2018999998.0
2007-09-06 19:08:00,0.6764,0.6764,0.6763,0.6764,624499996.0
2007-09-06 19:09:00,0.6764,0.6764,0.67635,0.6764,935199998.0
2007-09-06 19:11:00,0.6764,0.67645,0.67635,0.67635,555599991.0
2007-09-06 19:13:00,0.67635,0.67645,0.67635,0.67645,2050899993.0
2007-09-06 19:14:00,0.67645,0.6765,0.67645,0.6765,1999100016.0
2007-09-06 19:15:00,0.6765,0.6765,0.67645,0.6765,1190499997.0
2007-09-06 19:16:00,0.6765,0.67655,0.67645,0.67655,1900299985.0
2007-09-06 19:17:00,0.6765,0.67655,0.67645,0.6765,1370000003.0
2007-09-06 19:18:00,0.6765,0.6766,0.6765,0.67655,465599996.0
2007-09-06 19:19:00,0.6765,0.6766,0.6765,0.6765,809399988.0
2007-09-06 19:20:00,0.6765,0.6765,0.67645,0.67645,1857800002.0
2007-09-06 19:21:00,0.67645,0.67655,0.67645,0.6765,1681500000.0
2007-09-06 19:22:00,0.67645,0.6766,0.67645,0.67655,648100004.0
2007-09-06 19:23:00,0.67655,0.67655,0.67655,0.67655,32800000.0
2007-09-06 19:24:00,0.67655,0.67655,0.6765,0.67655,155300001.0
2007-09-06 19:25:00,0.67655,0.67655,0.67645,0.6765,629900000.0
2007-09-06 19:26:00,0.67645,0.6765,0.67645,0.67645,137400000.0
2007-09-06 19:27:00,0.6765,0.6765,0.6765,0.6765,291200000.0
2007-09-06 19:28:00,0.6765,0.6765,0.67645,0.6765,216000000.0
2007-09-06 19:29:00,0.6765,0.6765,0.6765,0.6765,564800010.0
2007-09-06 19:30:00,0.6765,0.6765,0.67645,0.67645,80000000.0
2007-09-06 19:31:00,0.67645,0.67645,0.67645,0.67645,77900000.0
2007-09-06 19:32:00,0.67645,0.67645,0.6764,0.6764,121299998.0
2007-09-06 19:33:00,0.67645,0.6765,0.6764,0.6764,938299993.0
2007-09-06 19:34:00,0.67645,0.67645,0.6764,0.6764,358600002.0
2007-09-06 19:35:00,0.6764,0.67645,0.6764,0.6764,650799989.0
2007-09-06 19:36:00,0.6764,0.67645,0.6764,0.6764,981399987.0
2007-09-06 19:37:00,0.6763,0.6763,0.6763,0.6763,724799997.0
2007-09-06 19:38:00,0.6764,0.6764,0.6764,0.6764,724799997.0
2007-09-06 19:39:00,0.6764,0.67645,0.67635,0.6764,724799997.0
2007-09-06 19:40:00,0.6764,0.6764,0.67635,0.6764,929900003.0
2007-09-06 19:41:00,0.6764,0.6764,0.67635,0.6764,613099986.0
2007-09-06 19:42:00,0.6764,0.6764,0.6764,0.6764,12800000.0
2007-09-06 19:43:00,0.6764,0.6764,0.6764,0.6764,3200000.0
2007-09-06 19:44:00,0.6764,0.6764,0.6764,0.6764,10500000.0
2007-09-06 19:45:00,0.67635,0.6764,0.67635,0.6764,50700000.0
2007-09-06 19:46:00,0.6764,0.6764,0.67635,0.67635,1964800011.0
2007-09-06 19:47:00,0.6764,0.6764,0.6764,0.6764,935800010.0
2007-09-06 19:48:00,0.6764,0.6765,0.67635,0.67635,1661600009.0
2007-09-06 19:49:00,0.6764,0.6765,0.67635,0.6764,963500013.0
2007-09-06 19:51:00,0.6764,0.67645,0.6764,0.67645,117500001.0
2007-09-06 19:52:00,0.6763,0.6765,0.6763,0.6765,1158400003.0
2007-09-06 19:53:00,0.6764,0.6764,0.6763,0.6764,1158400003.0
2007-09-06 19:54:00,0.67635,0.6765,0.67635,0.6764,1158400003.0
2007-09-06 19:55:00,0.67645,0.67655,0.67645,0.6765,488000002.0
2007-09-06 19:56:00,0.6765,0.67655,0.67645,0.67655,1380900001.0
2007-09-06 19:57:00,0.67655,0.67655,0.6765,0.6765,765800004.0
2007-09-06 19:58:00,0.6765,0.67655,0.67645,0.67645,1280800015.0
2007-09-06 19:59:00,0.67645,0.6765,0.67645,0.6765,590799997.0
2007-09-06 20:00:00,0.6765,0.6765,0.67645,0.67645,569599998.0
2007-09-06 20:01:00,0.6765,0.67655,0.6765,0.6765,748800008.0
2007-09-06 20:02:00,0.6765,0.67655,0.67645,0.67645,608300007.0
2007-09-06 20:03:00,0.67645,0.6765,0.6764,0.67645,1553199993.0
2007-09-06 20:04:00,0.67645,0.6765,0.67645,0.6765,751400005.0
2007-09-06 20:05:00,0.6765,0.67655,0.6765,0.67655,1238099987.0
2007-09-06 20:06:00,0.67655,0.67655,0.6765,0.6765,134199996.0
2007-09-06 20:07:00,0.6765,0.67655,0.6765,0.67655,695999993.0
2007-09-06 20:08:00,0.6766,0.6766,0.67655,0.6766,180000000.0
2007-09-06 20:09:00,0.6766,0.6766,0.67655,0.67655,844000005.0
2007-09-06 20:10:00,0.67655,0.67655,0.6765,0.6765,898999992.0
2007-09-06 20:11:00,0.6765,0.6765,0.6763,0.67635,1250699982.0
2007-09-06 20:12:00,0.6763,0.6764,0.6763,0.6764,1130899993.0
2007-09-06 20:13:00,0.6764,0.6764,0.6764,0.6764,366000002.0
2007-09-06 20:14:00,0.6764,0.6764,0.6764,0.6764,73800000.0
2007-09-06 20:15:00,0.6764,0.6764,0.67635,0.67635,537200003.0
2007-09-06 20:16:00,0.6764,0.6764,0.6764,0.6764,80000000.0
2007-09-06 20:17:00,0.6764,0.6765,0.6764,0.67645,708500004.0
2007-09-06 20:18:00,0.67645,0.6766,0.67635,0.6764,2061300022.0
2007-09-06 20:19:00,0.6764,0.6764,0.67635,0.6764,1008400014.0
2007-09-06 20:20:00,0.6764,0.6764,0.6764,0.6764,982000004.0
2007-09-06 20:21:00,0.6764,0.6764,0.67625,0.6763,1214999985.0
2007-09-06 20:22:00,0.6763,0.6763,0.6763,0.6763,386999990.0
2007-09-06 20:23:00,0.6763,0.6764,0.6763,0.6763,542399992.0
2007-09-06 20:24:00,0.6763,0.67635,0.6763,0.67635,599500001.0
2007-09-06 20:25:00,0.67635,0.6764,0.6763,0.6764,574399999.0
2007-09-06 20:26:00,0.6764,0.6764,0.67635,0.6764,324000000.0
2007-09-06 20:27:00,0.6764,0.6764,0.6764,0.6764,649600006.0
2007-09-06 20:28:00,0.6764,0.6765,0.6764,0.6764,686200001.0
2007-09-06 20:29:00,0.67645,0.67645,0.67645,0.67645,116800000.0
2007-09-06 20:30:00,0.67645,0.6765,0.6764,0.6765,833900003.0
2007-09-06 20:31:00,0.6765,0.6766,0.6765,0.67655,1061200007.0
2007-09-06 20:32:00,0.67655,0.6766,0.6765,0.67655,685299998.0
2007-09-06 20:33:00,0.6765,0.67655,0.6765,0.67655,221200001.0
2007-09-06 20:34:00,0.67655,0.6766,0.6765,0.6765,679099993.0
2007-09-06 20:35:00,0.6765,0.6765,0.6764,0.6765,697799999.0
2007-09-06 20:36:00,0.6765,0.67655,0.6764,0.67655,863099991.0
2007-09-06 20:37:00,0.6765,0.6766,0.6764,0.6764,379699999.0
2007-09-06 20:38:00,0.67645,0.67645,0.6764,0.67645,622799992.0
2007-09-06 20:39:00,0.6764,0.6764,0.6764,0.6764,513200001.0
2007-09-06 20:40:00,0.6764,0.6764,0.6764,0.6764,1188799988.0
2007-09-06 20:41:00,0.6764,0.6765,0.67635,0.6765,1154099997.0
2007-09-06 20:42:00,0.6765,0.6765,0.6764,0.6765,664700001.0
2007-09-06 20:43:00,0.6765,0.6766,0.67645,0.67655,451399997.0
2007-09-06 20:44:00,0.6766,0.6766,0.6765,0.6766,319400001.0
2007-09-06 20:45:00,0.67655,0.67655,0.67645,0.67655,348199998.0
2007-09-06 20:46:00,0.67655,0.67655,0.6765,0.6765,518000002.0
2007-09-06 20:47:00,0.6765,0.6765,0.6765,0.6765,417999998.0
2007-09-06 20:48:00,0.6765,0.6765,0.67645,0.6765,195200000.0
2007-09-06 20:49:00,0.6765,0.67655,0.6765,0.6765,716400017.0
2007-09-06 20:50:00,0.6765,0.6766,0.6765,0.67655,268000001.0
2007-09-06 20:51:00,0.67655,0.6766,0.6765,0.6766,116600001.0
2007-09-06 20:52:00,0.6766,0.6766,0.6765,0.67655,140700000.0
2007-09-06 20:53:00,0.6765,0.67655,0.6765,0.6765,219599999.0
2007-09-06 20:54:00,0.6765,0.67655,0.6765,0.6765,463800000.0
2007-09-06 20:55:00,0.6765,0.6766,0.6765,0.67655,544599989.0
2007-09-06 20:56:00,0.6764,0.6765,0.6763,0.6763,587300000.0
2007-09-06 20:57:00,0.6763,0.6764,0.6763,0.6763,587300000.0
2007-09-06 20:58:00,0.6763,0.6764,0.6763,0.6763,1094700012.0
2007-09-06 20:59:00,0.6764,0.6765,0.6763,0.6765,1586499991.0
2007-09-06 21:00:00,0.6765,0.6765,0.67635,0.6764,1270900008.0
2007-09-06 21:01:00,0.6764,0.6764,0.67635,0.6764,254400004.0
2007-09-06 21:02:00,0.6764,0.6764,0.67635,0.6764,802199996.0
2007-09-06 21:03:00,0.6764,0.6764,0.6764,0.6764,503199996.0
2007-09-06 21:04:00,0.6764,0.67645,0.6764,0.67645,633399994.0
2007-09-06 21:05:00,0.67645,0.67645,0.6764,0.67645,223200004.0
2007-09-06 21:06:00,0.67645,0.6765,0.67645,0.6765,712000000.0
2007-09-06 21:07:00,0.6765,0.6766,0.67645,0.6765,1654899982.0
2007-09-06 21:08:00,0.6765,0.67655,0.67645,0.6765,1201600004.0
2007-09-06 21:09:00,0.6765,0.6765,0.67635,0.6764,883900002.0
2007-09-06 21:10:00,0.6764,0.6765,0.67635,0.6765,920200004.0
2007-09-06 21:11:00,0.67645,0.6765,0.67645,0.67645,451099996.0
2007-09-06 21:12:00,0.67645,0.6765,0.6764,0.6765,293100006.0
2007-09-06 21:13:00,0.6765,0.6765,0.67635,0.6764,699099999.0
2007-09-06 21:14:00,0.6764,0.6764,0.6763,0.6764,456700002.0
2007-09-06 21:15:00,0.6764,0.6764,0.6764,0.6764,12000000.0
2007-09-06 21:16:00,0.6764,0.6764,0.6764,0.6764,200000000.0
2007-09-06 21:17:00,0.6764,0.6764,0.6764,0.6764,62600000.0
2007-09-06 21:18:00,0.6764,0.6764,0.6764,0.6764,48000000.0
2007-09-06 21:19:00,0.6764,0.6764,0.6764,0.6764,112000000.0
2007-09-06 21:20:00,0.6764,0.6764,0.6764,0.6764,288000000.0
2007-09-06 21:21:00,0.6764,0.6764,0.6764,0.6764,48000000.0
2007-09-06 21:22:00,0.6764,0.6764,0.67635,0.6764,161500000.0
2007-09-06 21:23:00,0.6764,0.6764,0.6764,0.6764,116000000.0
2007-09-06 21:24:00,0.6764,0.6764,0.6764,0.6764,76000000.0
2007-09-06 21:25:00,0.6764,0.6764,0.6764,0.6764,116000000.0
2007-09-06 21:26:00,0.6764,0.6764,0.6764,0.6764,172000000.0
2007-09-06 21:27:00,0.6764,0.6764,0.6764,0.6764,548400008.0
2007-09-06 21:28:00,0.6764,0.6764,0.6764,0.6764,129200003.0
2007-09-06 21:29:00,0.6764,0.6764,0.67635,0.6764,507000007.0
2007-09-06 21:30:00,0.6764,0.6764,0.67635,0.67635,205199998.0
2007-09-06 21:31:00,0.6764,0.6764,0.67635,0.6764,139500000.0
2007-09-06 21:32:00,0.67627,0.67627,0.67617,0.67617,390999996.0
2007-09-06 21:33:00,0.67627,0.67635,0.67627,0.6763,343300002.0
2007-09-06 21:34:00,0.6764,0.6764,0.67635,0.6764,126599998.0
2007-09-06 21:35:00,0.6764,0.6764,0.67635,0.67635,263200000.0
2007-09-06 21:36:00,0.6764,0.6764,0.6763,0.6763,439000003.0
2007-09-06 21:37:00,0.6763,0.67635,0.67625,0.6763,340299992.0
2007-09-06 21:38:00,0.6763,0.6763,0.6763,0.6763,440000010.0
2007-09-06 21:39:00,0.6763,0.6763,0.6763,0.6763,229800004.0
2007-09-06 21:40:00,0.6763,0.6763,0.6763,0.6763,38400002.0
2007-09-06 21:41:00,0.6763,0.6763,0.6763,0.6763,43200001.0
2007-09-06 21:42:00,0.6763,0.67635,0.6763,0.67635,504399998.0
2007-09-06 21:43:00,0.67635,0.6764,0.67635,0.67635,51200000.0
2007-09-06 21:44:00,0.67635,0.67635,0.6763,0.6763,271000002.0
2007-09-06 21:45:00,0.6763,0.6763,0.6763,0.6763,233500010.0
2007-09-06 21:46:00,0.6763,0.6763,0.67625,0.6763,313499994.0
2007-09-06 21:47:00,0.6763,0.6764,0.6763,0.6764,70599999.0
2007-09-06 21:48:00,0.6764,0.6764,0.6763,0.6763,165599998.0
2007-09-06 21:49:00,0.67635,0.67635,0.67625,0.6763,271200005.0
2007-09-06 21:50:00,0.67635,0.67635,0.6763,0.67635,171799996.0
2007-09-06 21:51:00,0.67635,0.67635,0.6763,0.6763,85600001.0
2007-09-06 21:52:00,0.67628,0.67628,0.67608,0.67621,985100005.0
2007-09-06 21:53:00,0.67635,0.67635,0.67635,0.67635,17600000.0
2007-09-06 21:54:00,0.6763,0.6763,0.6763,0.6763,173000005.0
2007-09-06 21:55:00,0.6763,0.6763,0.6763,0.6763,43200001.0
2007-09-06 21:56:00,0.6763,0.6763,0.67625,0.6763,389600003.0
2007-09-06 21:57:00,0.6763,0.6763,0.67615,0.6763,949299989.0
2007-09-06 21:58:00,0.67625,0.6763,0.6762,0.6763,226900001.0
2007-09-06 21:59:00,0.6763,0.6763,0.6763,0.6763,254299994.0
2007-09-06 22:00:00,0.6763,0.6763,0.6762,0.6762,208099999.0
2007-09-06 22:01:00,0.6763,0.6763,0.67615,0.67625,262900000.0
2007-09-06 22:02:00,0.6762,0.6763,0.6762,0.6763,204399998.0
2007-09-06 22:03:00,0.6763,0.6763,0.6763,0.6763,40000000.0
2007-09-06 22:04:00,0.6763,0.6763,0.6763,0.6763,60000000.0
2007-09-06 22:05:00,0.6763,0.6763,0.6762,0.6763,234600000.0
2007-09-06 22:06:00,0.6763,0.6763,0.6763,0.6763,144799994.0
2007-09-06 22:07:00,0.6763,0.6763,0.6762,0.6763,529600002.0
2007-09-06 22:08:00,0.6763,0.6763,0.6762,0.6763,319200000.0
2007-09-06 22:09:00,0.6763,0.6763,0.6762,0.6762,263199994.0
2007-09-06 22:10:00,0.6762,0.6762,0.6762,0.6762,93899997.0
2007-09-06 22:11:00,0.67605,0.67613,0.67603,0.6761,334299998.0
2007-09-06 22:12:00,0.6762,0.6762,0.6762,0.6762,75199996.0
2007-09-06 22:13:00,0.6762,0.6762,0.6762,0.6762,75199996.0
2007-09-06 22:14:00,0.6762,0.6763,0.6762,0.6762,381600004.0
2007-09-06 22:15:00,0.6762,0.6763,0.6762,0.6762,297600006.0
2007-09-06 22:16:00,0.6762,0.6763,0.67615,0.67615,764800005.0
2007-09-06 22:17:00,0.67613,0.67613,0.6761,0.67613,335399997.0
2007-09-06 22:18:00,0.6762,0.6763,0.67615,0.67625,429799998.0
2007-09-06 22:19:00,0.6763,0.6763,0.67625,0.6763,153199996.0
2007-09-06 22:20:00,0.6763,0.6763,0.67625,0.6763,742399990.0
2007-09-06 22:21:00,0.6763,0.6764,0.67625,0.6764,607500000.0
2007-09-06 22:22:00,0.6764,0.6764,0.6763,0.6764,553199991.0
2007-09-06 22:23:00,0.6764,0.6764,0.6763,0.6763,1398999987.0
2007-09-06 22:24:00,0.6763,0.6763,0.6763,0.6763,328000005.0
2007-09-06 22:25:00,0.6763,0.6764,0.6763,0.6764,235200002.0
2007-09-06 22:26:00,0.6764,0.6764,0.6763,0.6763,237799997.0
2007-09-06 22:27:00,0.6763,0.6763,0.6763,0.6763,1146599973.0
2007-09-06 22:28:00,0.6763,0.6763,0.6763,0.6763,68099999.0
2007-09-06 22:29:00,0.67625,0.6763,0.67625,0.6763,214399997.0
2007-09-06 22:30:00,0.6763,0.6763,0.6762,0.67625,392299999.0
2007-09-06 22:31:00,0.6763,0.6763,0.6762,0.6763,93199999.0
2007-09-06 22:32:00,0.6763,0.6763,0.6763,0.6763,152000000.0
2007-09-06 22:33:00,0.6763,0.6763,0.6763,0.6763,32000000.0
2007-09-06 22:34:00,0.6763,0.6763,0.67609,0.67622,19200000.0
2007-09-06 22:35:00,0.6763,0.6763,0.6763,0.6763,265600008.0
2007-09-06 22:36:00,0.6763,0.6764,0.6763,0.6763,431100003.0
2007-09-06 22:37:00,0.6763,0.6764,0.6763,0.6763,449899999.0
2007-09-06 22:38:00,0.6764,0.6764,0.6763,0.6763,1352999991.0
2007-09-06 22:39:00,0.6763,0.6763,0.6763,0.6763,1155000005.0
2007-09-06 22:40:00,0.6763,0.6764,0.6763,0.6764,918399985.0
2007-09-06 22:41:00,0.6764,0.6764,0.67635,0.6764,248199998.0
2007-09-06 22:42:00,0.6764,0.6765,0.67635,0.67635,523199998.0
2007-09-06 22:43:00,0.6764,0.67645,0.6764,0.67645,674999990.0
2007-09-06 22:44:00,0.6764,0.67655,0.6764,0.6764,308799999.0
2007-09-06 22:45:00,0.67645,0.67645,0.6764,0.67645,84599998.0
2007-09-06 22:46:00,0.67645,0.6765,0.67645,0.6765,28000000.0
2007-09-06 22:47:00,0.6765,0.6765,0.67635,0.67645,571100007.0
2007-09-06 22:48:00,0.6765,0.6766,0.6764,0.6765,994000000.0
2007-09-06 22:49:00,0.6765,0.6765,0.6765,0.6765,333800005.0
2007-09-06 22:50:00,0.6765,0.6765,0.6764,0.6764,1208599998.0
2007-09-06 22:51:00,0.67645,0.6765,0.6764,0.67645,117600000.0
2007-09-06 22:52:00,0.67645,0.67645,0.6764,0.6764,110400000.0
2007-09-06 22:53:00,0.6764,0.67645,0.67635,0.67635,277599999.0
2007-09-06 22:54:00,0.6764,0.6764,0.6764,0.6764,176499994.0
2007-09-06 22:55:00,0.6764,0.67645,0.67635,0.6764,867799984.0
2007-09-06 22:56:00,0.6764,0.6765,0.67635,0.67635,870699986.0
2007-09-06 22:57:00,0.6765,0.6765,0.6764,0.6764,543399990.0
2007-09-06 22:58:00,0.6764,0.6764,0.6763,0.6763,347399999.0
2007-09-06 22:59:00,0.6763,0.6764,0.6762,0.6762,704099988.0
2007-09-06 23:00:00,0.6762,0.6763,0.6762,0.6762,85200000.0
2007-09-06 23:01:00,0.6763,0.6763,0.6763,0.6763,24000000.0
2007-09-06 23:02:00,0.67623,0.67623,0.67622,0.67622,7000000.0
2007-09-06 23:03:00,0.6763,0.6763,0.6762,0.6762,26000000.0
2007-09-06 23:04:00,0.67628,0.67628,0.67617,0.67617,246100001.0
2007-09-06 23:05:00,0.6763,0.6763,0.6763,0.6763,12000000.0
2007-09-06 23:06:00,0.6762,0.6762,0.6761,0.6761,34200000.0
2007-09-06 23:07:00,0.6761,0.6761,0.6761,0.6761,17000000.0
2007-09-06 23:08:00,0.6761,0.6762,0.6761,0.6761,15000000.0
2007-09-06 23:09:00,0.6761,0.6761,0.6761,0.6761,9800000.0
2007-09-06 23:10:00,0.6761,0.6761,0.6761,0.6761,11600000.0
2007-09-06 23:11:00,0.6763,0.6763,0.6763,0.6763,72800000.0
2007-09-06 23:12:00,0.6763,0.67635,0.6763,0.6763,117600000.0
2007-09-06 23:13:00,0.67635,0.67635,0.6763,0.6763,48000000.0
2007-09-06 23:14:00,0.67631,0.67631,0.67623,0.67625,1035599995.0
2007-09-06 23:15:00,0.67615,0.67622,0.67615,0.6762,982099992.0
2007-09-06 23:16:00,0.6763,0.67635,0.6763,0.67635,80000000.0
2007-09-06 23:17:00,0.6763,0.67633,0.6763,0.67633,87899999.0
2007-09-06 23:18:00,0.67636,0.67636,0.67633,0.67633,115599998.0
2007-09-06 23:19:00,0.67623,0.67628,0.67615,0.67615,195700003.0
2007-09-06 23:20:00,0.67639,0.67644,0.67637,0.67637,255699997.0
2007-09-06 23:21:00,0.67633,0.67635,0.67627,0.67633,662700003.0
2007-09-06 23:22:00,0.67635,0.67635,0.6763,0.6763,96000000.0
2007-09-06 23:23:00,0.6763,0.6764,0.6762,0.6764,185799999.0
2007-09-06 23:24:00,0.6764,0.6764,0.6763,0.6763,141399997.0
2007-09-06 23:25:00,0.6763,0.67635,0.6763,0.67635,93399997.0
2007-09-06 23:26:00,0.6764,0.6764,0.67635,0.67635,9600000.0
2007-09-06 23:27:00,0.67635,0.6764,0.67635,0.6764,72800000.0
2007-09-06 23:28:00,0.67631,0.67638,0.67628,0.6763,111100000.0
2007-09-06 23:29:00,0.67645,0.67645,0.6764,0.6764,64000000.0
2007-09-06 23:30:00,0.6764,0.6764,0.67635,0.6764,259599998.0
2007-09-06 23:31:00,0.6764,0.6764,0.67635,0.67635,85800000.0
2007-09-06 23:32:00,0.6764,0.6766,0.6764,0.6765,460199997.0
2007-09-06 23:33:00,0.6765,0.67655,0.6764,0.67645,236400000.0
2007-09-06 23:34:00,0.67645,0.6765,0.6764,0.67645,315600000.0
2007-09-06 23:35:00,0.67633,0.6764,0.67626,0.6764,56600000.0
2007-09-06 23:36:00,0.67645,0.6765,0.6764,0.6764,84299998.0
2007-09-06 23:37:00,0.6765,0.6765,0.6765,0.6765,24000000.0
2007-09-06 23:38:00,0.6765,0.6766,0.6765,0.67655,178700002.0
2007-09-06 23:39:00,0.6766,0.6766,0.6765,0.6765,113200000.0
2007-09-06 23:40:00,0.67655,0.67655,0.67645,0.67655,122700000.0
2007-09-06 23:41:00,0.67655,0.67665,0.67655,0.67665,83200000.0
2007-09-06 23:42:00,0.67665,0.67665,0.67655,0.67655,118400002.0
2007-09-06 23:43:00,0.67655,0.67655,0.67655,0.67655,24000000.0
2007-09-06 23:44:00,0.6766,0.67665,0.67655,0.67655,116000000.0
2007-09-06 23:45:00,0.6766,0.6766,0.6766,0.6766,48000000.0
2007-09-06 23:46:00,0.6766,0.67665,0.67645,0.6765,361099999.0
2007-09-06 23:47:00,0.6765,0.6766,0.67645,0.6766,228500000.0
2007-09-06 23:48:00,0.6766,0.6766,0.6765,0.6765,424100004.0
2007-09-06 23:49:00,0.67655,0.67665,0.67655,0.67665,73799999.0
2007-09-06 23:50:00,0.67665,0.67665,0.67655,0.67655,284399998.0
2007-09-06 23:51:00,0.67655,0.6766,0.67645,0.6766,480600001.0
2007-09-06 23:52:00,0.6766,0.6766,0.6765,0.6766,243199999.0
2007-09-06 23:53:00,0.6766,0.6766,0.6765,0.6766,225400002.0
2007-09-06 23:54:00,0.6766,0.6766,0.67645,0.6765,193900000.0
2007-09-06 23:55:00,0.6765,0.6765,0.67645,0.6765,152800000.0
2007-09-06 23:56:00,0.6765,0.6765,0.67645,0.6765,88000000.0
2007-09-06 23:57:00,0.6765,0.6765,0.67645,0.6765,184800000.0
2007-09-06 23:58:00,0.6765,0.6765,0.6765,0.6765,457199995.0
2007-09-06 23:59:00,0.6765,0.6765,0.6765,0.6765,230599995.0
2007-09-07 00:00:00,0.6765,0.67655,0.6765,0.6765,65199998.0
2007-09-07 00:01:00,0.6765,0.6765,0.67645,0.6765,180199997.0
2007-09-07 00:02:00,0.6765,0.6766,0.67645,0.6766,629499997.0
2007-09-07 00:03:00,0.6766,0.6766,0.67655,0.67655,55200000.0
2007-09-07 00:04:00,0.6766,0.6766,0.6766,0.6766,56000000.0
2007-09-07 00:05:00,0.6766,0.6766,0.6766,0.6766,72800000.0
2007-09-07 00:06:00,0.6766,0.6766,0.67655,0.6766,238799999.0
2007-09-07 00:07:00,0.6766,0.6766,0.6766,0.6766,299200000.0
2007-09-07 00:08:00,0.6766,0.6766,0.6765,0.6765,165600000.0
2007-09-07 00:09:00,0.67655,0.67655,0.67655,0.67655,56000000.0
2007-09-07 00:10:00,0.67655,0.67655,0.6765,0.6765,235200003.0
2007-09-07 00:11:00,0.6765,0.6766,0.67645,0.67655,814200007.0
2007-09-07 00:12:00,0.67655,0.6766,0.67655,0.6766,120799999.0
2007-09-07 00:13:00,0.6766,0.6766,0.6766,0.6766,202400005.0
2007-09-07 00:14:00,0.6766,0.6766,0.6766,0.6766,60800002.0
2007-09-07 00:15:00,0.6766,0.6766,0.67655,0.67655,56799999.0
2007-09-07 00:16:00,0.6766,0.6766,0.6765,0.6765,266400000.0
2007-09-07 00:17:00,0.6765,0.6765,0.6765,0.6765,137200002.0
2007-09-07 00:18:00,0.6765,0.6765,0.6765,0.6765,24799999.0
2007-09-07 00:19:00,0.6764,0.6764,0.67635,0.67637,276499994.0
2007-09-07 00:20:00,0.6765,0.6765,0.6765,0.6765,347999990.0
2007-09-07 00:21:00,0.6765,0.6765,0.6765,0.6765,185200001.0
2007-09-07 00:22:00,0.6765,0.6765,0.67645,0.67645,131600003.0
2007-09-07 00:23:00,0.6765,0.6765,0.6765,0.6765,100800004.0
2007-09-07 00:24:00,0.6765,0.6765,0.67645,0.6765,82500001.0
2007-09-07 00:25:00,0.67645,0.6765,0.67645,0.67645,112000000.0
2007-09-07 00:26:00,0.67645,0.6765,0.67645,0.6765,199000001.0
2007-09-07 00:27:00,0.6765,0.6765,0.67635,0.6765,815800007.0
2007-09-07 00:28:00,0.6765,0.6765,0.6765,0.6765,4000000.0
2007-09-07 00:29:00,0.6765,0.6765,0.6765,0.6765,29200000.0
2007-09-07 00:30:00,0.6765,0.6765,0.6763,0.6763,802500010.0
2007-09-07 00:31:00,0.6763,0.6763,0.6763,0.6763,185599999.0
2007-09-07 00:32:00,0.6763,0.6763,0.67625,0.67625,40000000.0
2007-09-07 00:33:00,0.67625,0.67625,0.67625,0.67625,32000000.0
2007-09-07 00:34:00,0.67625,0.67625,0.67625,0.67625,48000000.0
2007-09-07 00:35:00,0.6763,0.6763,0.6762,0.6763,193500000.0
2007-09-07 00:36:00,0.6763,0.6763,0.6763,0.6763,10400000.0
2007-09-07 00:37:00,0.6763,0.6763,0.6763,0.6763,45200000.0
2007-09-07 00:38:00,0.6763,0.6763,0.6762,0.6762,96999998.0
2007-09-07 00:39:00,0.6762,0.6763,0.6762,0.67625,955700009.0
2007-09-07 00:40:00,0.6763,0.6763,0.67625,0.67625,330199999.0
2007-09-07 00:41:00,0.6763,0.6763,0.6761,0.6762,666600012.0
2007-09-07 00:42:00,0.6762,0.67625,0.6762,0.67625,315199998.0
2007-09-07 00:43:00,0.67625,0.6763,0.67615,0.6763,252699998.0
2007-09-07 00:44:00,0.67625,0.67625,0.6762,0.6762,291200000.0
2007-09-07 00:45:00,0.67625,0.67625,0.67615,0.6762,399600000.0
2007-09-07 00:46:00,0.6762,0.6762,0.67615,0.6762,344800000.0
2007-09-07 00:47:00,0.6762,0.6762,0.67615,0.67615,290500000.0
2007-09-07 00:48:00,0.6762,0.6762,0.6762,0.6762,337600000.0
2007-09-07 00:49:00,0.6762,0.6762,0.6761,0.6761,1060299991.0
2007-09-07 00:50:00,0.6761,0.6761,0.67595,0.6761,496599996.0
2007-09-07 00:51:00,0.67575,0.67581,0.67575,0.6758,784100006.0
2007-09-07 00:52:00,0.6761,0.6761,0.6761,0.6761,31600000.0
2007-09-07 00:53:00,0.6759,0.67599,0.67577,0.67599,844599991.0
2007-09-07 00:54:00,0.6761,0.6761,0.67605,0.67605,118499999.0
2007-09-07 00:55:00,0.6761,0.6761,0.6761,0.6761,262799998.0
2007-09-07 00:56:00,0.6761,0.6761,0.67605,0.67605,606700000.0
2007-09-07 00:57:00,0.6761,0.6762,0.67605,0.67615,506999991.0
2007-09-07 00:58:00,0.67615,0.6762,0.67615,0.6762,218799997.0
2007-09-07 00:59:00,0.6762,0.6763,0.67615,0.67625,231300000.0
2007-09-07 01:00:00,0.67625,0.6763,0.6762,0.6762,813799983.0
2007-09-07 01:01:00,0.6762,0.6763,0.6762,0.6763,250399996.0
2007-09-07 01:02:00,0.67635,0.67635,0.6763,0.67635,105599997.0
2007-09-07 01:03:00,0.67635,0.67635,0.6763,0.67635,149399997.0
2007-09-07 01:04:00,0.67635,0.6764,0.67635,0.6764,18900000.0
2007-09-07 01:05:00,0.6764,0.6765,0.6764,0.67645,488799994.0
2007-09-07 01:06:00,0.6764,0.6764,0.6763,0.6763,462199999.0
2007-09-07 01:07:00,0.67635,0.67635,0.67625,0.67635,367900001.0
2007-09-07 01:08:00,0.67635,0.67635,0.67635,0.67635,8000000.0
2007-09-07 01:09:00,0.67614,0.67621,0.67608,0.67609,692400001.0
2007-09-07 01:10:00,0.67635,0.67635,0.6762,0.6762,337600003.0
2007-09-07 01:11:00,0.6763,0.6763,0.6762,0.6763,699600000.0
2007-09-07 01:12:00,0.6763,0.6763,0.6761,0.6761,485100001.0
2007-09-07 01:13:00,0.6761,0.6761,0.67605,0.67605,501900009.0
2007-09-07 01:14:00,0.6762,0.6762,0.6761,0.67615,273499994.0
2007-09-07 01:15:00,0.67615,0.6762,0.67605,0.6762,447399995.0
2007-09-07 01:16:00,0.6763,0.6764,0.6763,0.6763,688200005.0
2007-09-07 01:17:00,0.6762,0.6763,0.6762,0.6763,688200005.0
2007-09-07 01:18:00,0.6763,0.6763,0.6763,0.6763,75800000.0
2007-09-07 01:19:00,0.6763,0.6763,0.6762,0.6763,780300007.0
2007-09-07 01:20:00,0.6763,0.6764,0.67615,0.6764,672999995.0
2007-09-07 01:21:00,0.6764,0.6765,0.67635,0.67635,1221700003.0
2007-09-07 01:22:00,0.67635,0.6764,0.67625,0.6764,183300000.0
2007-09-07 01:23:00,0.6764,0.6764,0.6763,0.6763,710399999.0
2007-09-07 01:24:00,0.6764,0.6764,0.6764,0.6764,172799999.0
2007-09-07 01:25:00,0.6764,0.6764,0.6764,0.6764,49600000.0
2007-09-07 01:26:00,0.6763,0.6764,0.6763,0.6764,184199998.0
2007-09-07 01:27:00,0.6762,0.67625,0.67615,0.67625,202400003.0
2007-09-07 01:28:00,0.6764,0.6764,0.6763,0.6763,33700000.0
2007-09-07 01:29:00,0.6763,0.6763,0.6763,0.6763,66400000.0
2007-09-07 01:30:00,0.6763,0.6764,0.6763,0.6764,107200001.0
2007-09-07 01:31:00,0.6764,0.6764,0.67625,0.67625,509399989.0
2007-09-07 01:32:00,0.67625,0.6763,0.67625,0.6763,301699997.0
2007-09-07 01:33:00,0.6763,0.6763,0.67625,0.6763,297600000.0
2007-09-07 01:34:00,0.6763,0.6763,0.67625,0.6763,477500000.0
2007-09-07 01:35:00,0.6763,0.6763,0.6763,0.6763,331199997.0
2007-09-07 01:36:00,0.6763,0.6764,0.6763,0.6764,95200000.0
2007-09-07 01:37:00,0.6763,0.6764,0.6763,0.6764,180299995.0
2007-09-07 01:38:00,0.6764,0.6764,0.6763,0.6763,78600002.0
2007-09-07 01:39:00,0.6764,0.6764,0.6763,0.6763,116299996.0
2007-09-07 01:40:00,0.6763,0.6765,0.6763,0.6764,424999996.0
2007-09-07 01:41:00,0.6764,0.6764,0.6764,0.6764,719300014.0
2007-09-07 01:42:00,0.6764,0.6765,0.67635,0.6765,794999999.0
2007-09-07 01:43:00,0.6765,0.6765,0.6764,0.6765,305600010.0
2007-09-07 01:44:00,0.6765,0.6765,0.67645,0.67645,456799996.0
2007-09-07 01:45:00,0.6765,0.6765,0.6765,0.6765,105800000.0
2007-09-07 01:46:00,0.6765,0.6766,0.6765,0.67655,267799997.0
2007-09-07 01:47:00,0.6766,0.6767,0.6765,0.6766,905299996.0
2007-09-07 01:48:00,0.6766,0.6767,0.6765,0.6767,915200001.0
2007-09-07 01:49:00,0.6767,0.6767,0.67655,0.67665,729299992.0
2007-09-07 01:50:00,0.6767,0.6767,0.67665,0.6767,148600001.0
2007-09-07 01:51:00,0.6767,0.6767,0.6767,0.6767,115999996.0
2007-09-07 01:52:00,0.6767,0.6767,0.6767,0.6767,29599999.0
2007-09-07 01:53:00,0.6767,0.6767,0.67665,0.6767,271099998.0
2007-09-07 01:54:00,0.6767,0.6768,0.6767,0.6768,508099999.0
2007-09-07 01:55:00,0.6768,0.6768,0.67675,0.6768,556599998.0
2007-09-07 01:56:00,0.67675,0.6769,0.67675,0.6769,439099988.0
2007-09-07 01:57:00,0.6769,0.6769,0.6768,0.6768,639699990.0
2007-09-07 01:58:00,0.6768,0.6768,0.67675,0.6768,397000004.0
2007-09-07 01:59:00,0.6768,0.6769,0.6768,0.67685,264300000.0
2007-09-07 02:00:00,0.6768,0.6769,0.6768,0.6768,282200000.0
2007-09-07 02:01:00,0.6769,0.6769,0.6767,0.67675,436799999.0
2007-09-07 02:02:00,0.6767,0.6768,0.67665,0.6767,393100005.0
2007-09-07 02:03:00,0.6767,0.67675,0.6767,0.67675,29900000.0
2007-09-07 02:04:00,0.6768,0.6768,0.67655,0.6767,840000004.0
2007-09-07 02:05:00,0.67665,0.6768,0.67665,0.6768,535999996.0
2007-09-07 02:06:00,0.6768,0.6768,0.67675,0.6768,859199986.0
2007-09-07 02:07:00,0.6768,0.6768,0.67665,0.6768,1335099982.0
2007-09-07 02:08:00,0.6768,0.6769,0.67665,0.6768,1117599993.0
2007-09-07 02:09:00,0.6768,0.6769,0.6767,0.6769,472500002.0
2007-09-07 02:10:00,0.6769,0.6769,0.67685,0.6769,15200000.0
2007-09-07 02:11:00,0.6769,0.6769,0.6769,0.6769,30400000.0
2007-09-07 02:12:00,0.6769,0.6769,0.6768,0.6768,653100013.0
2007-09-07 02:13:00,0.67685,0.6769,0.6768,0.67685,71400002.0
2007-09-07 02:14:00,0.6769,0.6769,0.6769,0.6769,24000000.0
2007-09-07 02:15:00,0.6769,0.6769,0.67685,0.6769,609699994.0
2007-09-07 02:16:00,0.6769,0.67695,0.6769,0.6769,432499993.0
2007-09-07 02:17:00,0.6769,0.6769,0.6769,0.6769,9600000.0
2007-09-07 02:18:00,0.67677,0.67677,0.67657,0.67657,1055599989.0
2007-09-07 02:19:00,0.6769,0.6769,0.6769,0.6769,74400000.0
2007-09-07 02:20:00,0.6768,0.67685,0.67665,0.67675,1362000000.0
2007-09-07 02:21:00,0.6768,0.6768,0.67675,0.67675,116700000.0
2007-09-07 02:22:00,0.6768,0.67685,0.67665,0.6767,404399999.0
2007-09-07 02:23:00,0.6767,0.67675,0.6767,0.6767,1048500002.0
2007-09-07 02:24:00,0.6767,0.6768,0.6767,0.6767,1122599992.0
2007-09-07 02:25:00,0.6767,0.6768,0.6767,0.67675,1135100001.0
2007-09-07 02:26:00,0.6768,0.67685,0.67675,0.6768,934500005.0
2007-09-07 02:27:00,0.67685,0.67685,0.6768,0.6768,187399999.0
2007-09-07 02:28:00,0.6768,0.67685,0.67675,0.67685,286599999.0
2007-09-07 02:29:00,0.67685,0.67685,0.67675,0.6768,1010800001.0
2007-09-07 02:30:00,0.6768,0.67685,0.6768,0.6768,457800006.0
2007-09-07 02:31:00,0.6768,0.67685,0.67665,0.6768,659500010.0
2007-09-07 02:32:00,0.6768,0.6768,0.67675,0.6768,567700011.0
2007-09-07 02:33:00,0.6768,0.67695,0.6768,0.6769,720599995.0
2007-09-07 02:34:00,0.6769,0.6769,0.6768,0.67685,281499996.0
2007-09-07 02:35:00,0.6768,0.6769,0.6768,0.6769,1087800010.0
2007-09-07 02:36:00,0.6769,0.677,0.67685,0.67695,268300000.0
2007-09-07 02:37:00,0.67695,0.6772,0.67685,0.6772,1202100003.0
2007-09-07 02:38:00,0.67715,0.6773,0.67715,0.6773,1745700026.0
2007-09-07 02:39:00,0.6773,0.6774,0.67725,0.6773,1654899998.0
2007-09-07 02:40:00,0.6774,0.6775,0.6773,0.6775,1657100002.0
2007-09-07 02:41:00,0.6775,0.6775,0.6773,0.6775,1657100002.0
2007-09-07 02:42:00,0.6774,0.6775,0.6774,0.6775,971599979.0
2007-09-07 02:43:00,0.6775,0.6776,0.67745,0.6776,983300008.0
2007-09-07 02:44:00,0.6776,0.6776,0.6775,0.6776,1141699981.0
2007-09-07 02:45:00,0.6776,0.6776,0.6774,0.6775,376799993.0
2007-09-07 02:46:00,0.6775,0.6775,0.67735,0.67735,699900000.0
2007-09-07 02:47:00,0.67735,0.6774,0.67725,0.6773,1171500000.0
2007-09-07 02:48:00,0.6773,0.67735,0.67725,0.6773,489299992.0
2007-09-07 02:49:00,0.6773,0.6774,0.6773,0.6773,1120999978.0
2007-09-07 02:50:00,0.6773,0.6774,0.6773,0.6773,890499993.0
2007-09-07 02:51:00,0.6773,0.6773,0.6773,0.6773,882099967.0
2007-09-07 02:52:00,0.67725,0.67735,0.67725,0.6773,855899976.0
2007-09-07 02:53:00,0.6773,0.67735,0.67725,0.67735,1413000017.0
2007-09-07 02:54:00,0.6774,0.6775,0.6773,0.6775,928399989.0
2007-09-07 02:55:00,0.6775,0.6775,0.67725,0.6773,928399989.0
2007-09-07 02:56:00,0.6773,0.6774,0.67725,0.6773,1886899995.0
2007-09-07 02:57:00,0.6773,0.6774,0.6773,0.6774,1856700002.0
2007-09-07 02:58:00,0.6774,0.6774,0.67725,0.67725,1856700002.0
2007-09-07 02:59:00,0.6773,0.67735,0.6773,0.67735,87600000.0
2007-09-07 03:00:00,0.67735,0.67735,0.6773,0.6773,81100003.0
2007-09-07 03:01:00,0.6773,0.67735,0.6773,0.67735,119300002.0
2007-09-07 03:02:00,0.67735,0.67735,0.67725,0.67725,71800000.0
2007-09-07 03:03:00,0.6772,0.6772,0.67695,0.67695,1398500000.0
2007-09-07 03:04:00,0.677,0.677,0.67685,0.67695,979300000.0
2007-09-07 03:05:00,0.677,0.677,0.677,0.677,502099999.0
2007-09-07 03:06:00,0.6771,0.6771,0.6769,0.6769,1026799980.0
2007-09-07 03:07:00,0.677,0.677,0.677,0.677,1026799980.0
2007-09-07 03:08:00,0.677,0.677,0.677,0.677,345300000.0
2007-09-07 03:09:00,0.677,0.677,0.67695,0.67695,473200001.0
2007-09-07 03:10:00,0.67695,0.677,0.6768,0.6768,1068299998.0
2007-09-07 03:11:00,0.6768,0.6769,0.67675,0.6769,896199998.0
2007-09-07 03:12:00,0.6769,0.6769,0.6769,0.6769,141800006.0
2007-09-07 03:13:00,0.6769,0.67695,0.6768,0.6769,730600004.0
2007-09-07 03:14:00,0.6769,0.6769,0.6769,0.6769,265799996.0
2007-09-07 03:15:00,0.6769,0.67695,0.67685,0.6769,954899994.0
2007-09-07 03:16:00,0.6769,0.6771,0.6769,0.677,1368200007.0
2007-09-07 03:17:00,0.67695,0.6772,0.67695,0.6772,770400005.0
2007-09-07 03:18:00,0.6772,0.6772,0.6771,0.6771,500600001.0
2007-09-07 03:19:00,0.6771,0.6771,0.67705,0.6771,1246299993.0
2007-09-07 03:20:00,0.67705,0.6772,0.67705,0.67715,1334999990.0
2007-09-07 03:21:00,0.6772,0.6772,0.6772,0.6772,111900001.0
2007-09-07 03:22:00,0.6772,0.6772,0.67715,0.6772,360099995.0
2007-09-07 03:23:00,0.6772,0.6773,0.67705,0.67725,722100005.0
2007-09-07 03:24:00,0.6773,0.67735,0.6772,0.6772,1519000000.0
2007-09-07 03:25:00,0.6772,0.6773,0.67715,0.6772,924200004.0
2007-09-07 03:26:00,0.6773,0.6773,0.6771,0.6772,158699995.0
2007-09-07 03:27:00,0.6771,0.6772,0.6771,0.6772,158699995.0
2007-09-07 03:28:00,0.6771,0.6772,0.6771,0.6772,158699995.0
2007-09-07 03:29:00,0.6771,0.6772,0.67705,0.67705,831099995.0
2007-09-07 03:30:00,0.6769,0.6771,0.6769,0.6771,967299974.0
2007-09-07 03:31:00,0.6771,0.6771,0.67695,0.677,967299974.0
2007-09-07 03:32:00,0.67705,0.6771,0.677,0.67705,627700006.0
2007-09-07 03:33:00,0.677,0.6771,0.67695,0.677,1217600006.0
2007-09-07 03:34:00,0.677,0.6771,0.67695,0.677,1285299977.0
2007-09-07 03:35:00,0.6769,0.6769,0.6769,0.6769,1182100004.0
2007-09-07 03:36:00,0.677,0.67715,0.67695,0.677,1182100004.0
2007-09-07 03:37:00,0.67705,0.6772,0.67695,0.677,1053899997.0
2007-09-07 03:38:00,0.677,0.6771,0.677,0.6771,2106300040.0
2007-09-07 03:39:00,0.6771,0.6771,0.677,0.677,599499989.0
2007-09-07 03:40:00,0.67695,0.6771,0.67695,0.677,2136500001.0
2007-09-07 03:41:00,0.677,0.677,0.67695,0.677,1152999991.0
2007-09-07 03:42:00,0.677,0.677,0.6768,0.6768,812900002.0
2007-09-07 03:43:00,0.67685,0.67685,0.67675,0.6768,988399997.0
2007-09-07 03:44:00,0.67675,0.6768,0.67665,0.6768,1360399999.0
2007-09-07 03:45:00,0.6766,0.6768,0.6766,0.6767,1395900002.0
2007-09-07 03:46:00,0.67675,0.6768,0.67665,0.6768,1395900002.0
2007-09-07 03:47:00,0.6768,0.6768,0.67675,0.67675,917800004.0
2007-09-07 03:48:00,0.6768,0.6768,0.6768,0.6768,91200002.0
2007-09-07 03:49:00,0.6768,0.6768,0.6768,0.6768,470400005.0
2007-09-07 03:50:00,0.6768,0.6768,0.6768,0.6768,33599998.0
2007-09-07 03:51:00,0.6768,0.6768,0.6768,0.6768,255199995.0
2007-09-07 03:52:00,0.6768,0.6768,0.6767,0.6767,159199999.0
2007-09-07 03:53:00,0.67675,0.67675,0.6767,0.6767,424800009.0
2007-09-07 03:54:00,0.6767,0.6768,0.67665,0.67675,2087999989.0
2007-09-07 03:55:00,0.6768,0.67685,0.6768,0.67685,113999999.0
2007-09-07 03:56:00,0.67685,0.67685,0.67675,0.6768,333900003.0
2007-09-07 03:57:00,0.6768,0.67695,0.6768,0.67695,214400002.0
2007-09-07 03:58:00,0.67695,0.6771,0.6769,0.6771,987699989.0
2007-09-07 03:59:00,0.6771,0.6771,0.67705,0.67705,100800000.0
2007-09-07 04:00:00,0.67705,0.6771,0.677,0.677,303999997.0
2007-09-07 04:01:00,0.677,0.677,0.677,0.677,36000000.0
2007-09-07 04:02:00,0.677,0.677,0.6768,0.677,759199997.0
2007-09-07 04:03:00,0.677,0.67705,0.677,0.677,295999999.0
2007-09-07 04:04:00,0.67705,0.6771,0.677,0.677,864799985.0
2007-09-07 04:05:00,0.677,0.677,0.67685,0.677,1493999995.0
2007-09-07 04:06:00,0.677,0.67705,0.6769,0.6769,794799997.0
2007-09-07 04:07:00,0.6769,0.677,0.6769,0.677,1055600005.0
2007-09-07 04:08:00,0.6769,0.6769,0.6769,0.6769,1307000001.0
2007-09-07 04:09:00,0.67695,0.677,0.67695,0.677,1307000001.0
2007-09-07 04:10:00,0.677,0.677,0.67685,0.677,1348299998.0
2007-09-07 04:11:00,0.6769,0.6769,0.6767,0.6768,434099997.0
2007-09-07 04:12:00,0.6769,0.6769,0.67685,0.6769,434099997.0
2007-09-07 04:13:00,0.6769,0.6769,0.67685,0.6769,1037800009.0
2007-09-07 04:14:00,0.6769,0.6769,0.6767,0.6767,892599999.0
2007-09-07 04:15:00,0.6767,0.6768,0.67665,0.6768,1246500001.0
2007-09-07 04:16:00,0.6768,0.67685,0.6767,0.6768,415200001.0
2007-09-07 04:17:00,0.6768,0.67685,0.67675,0.6768,844100002.0
2007-09-07 04:18:00,0.6771,0.6771,0.6769,0.6769,848799996.0
2007-09-07 04:19:00,0.677,0.677,0.6769,0.6769,848799996.0
2007-09-07 04:20:00,0.6768,0.6769,0.6768,0.6769,763499966.0
2007-09-07 04:21:00,0.67695,0.67695,0.6769,0.6769,763499966.0
2007-09-07 04:22:00,0.67695,0.677,0.6769,0.677,974300005.0
2007-09-07 04:23:00,0.677,0.677,0.6769,0.67695,1583800009.0
2007-09-07 04:24:00,0.67695,0.67695,0.6769,0.6769,564699998.0
2007-09-07 04:25:00,0.6769,0.6769,0.6768,0.6768,938300015.0
2007-09-07 04:26:00,0.6769,0.6771,0.6768,0.677,1686599989.0
2007-09-07 04:27:00,0.677,0.677,0.6769,0.6769,780899998.0
2007-09-07 04:28:00,0.6769,0.67695,0.67685,0.6769,822400007.0
2007-09-07 04:29:00,0.67695,0.677,0.67675,0.6769,1832400003.0
2007-09-07 04:30:00,0.6769,0.67695,0.6769,0.67695,314700002.0
2007-09-07 04:31:00,0.6769,0.6769,0.67685,0.67685,493000010.0
2007-09-07 04:32:00,0.6768,0.6768,0.67675,0.6768,1015600016.0
2007-09-07 04:33:00,0.6768,0.67685,0.67675,0.6768,1097099999.0
2007-09-07 04:34:00,0.67675,0.6768,0.67675,0.6768,909899993.0
2007-09-07 04:35:00,0.6768,0.6768,0.6768,0.6768,291699999.0
2007-09-07 04:36:00,0.6768,0.6768,0.6768,0.6768,403099998.0
2007-09-07 04:37:00,0.6768,0.6768,0.67675,0.6768,733500000.0
2007-09-07 04:38:00,0.67675,0.6768,0.67675,0.6768,667200011.0
2007-09-07 04:39:00,0.6768,0.6768,0.67675,0.67675,601600008.0
2007-09-07 04:40:00,0.6768,0.67685,0.67675,0.6768,277800002.0
2007-09-07 04:41:00,0.6768,0.6768,0.6767,0.6767,571400000.0
2007-09-07 04:42:00,0.6767,0.6767,0.6767,0.6767,284900004.0
2007-09-07 04:43:00,0.6767,0.6767,0.67665,0.67665,1331399998.0
2007-09-07 04:44:00,0.6767,0.6768,0.6767,0.6767,635200014.0
2007-09-07 04:45:00,0.6767,0.67675,0.6766,0.6766,1261999998.0
2007-09-07 04:46:00,0.67655,0.6767,0.67655,0.6766,198900000.0
2007-09-07 04:47:00,0.6766,0.67665,0.6766,0.67665,186099999.0
2007-09-07 04:48:00,0.67648,0.67657,0.6764,0.67642,22400000.0
2007-09-07 04:49:00,0.6766,0.6766,0.6766,0.6766,272799995.0
2007-09-07 04:50:00,0.67665,0.67665,0.6766,0.6766,42100000.0
2007-09-07 04:51:00,0.67665,0.67665,0.67655,0.67655,168400002.0
2007-09-07 04:52:00,0.6766,0.67665,0.67655,0.67655,1608400010.0
2007-09-07 04:53:00,0.67665,0.6767,0.67655,0.6766,1134399992.0
2007-09-07 04:54:00,0.6766,0.6766,0.6765,0.6766,1498300001.0
2007-09-07 04:55:00,0.6766,0.6767,0.6766,0.6766,891399989.0
2007-09-07 04:56:00,0.6766,0.6766,0.67655,0.67655,83800002.0
2007-09-07 04:57:00,0.67655,0.6767,0.67655,0.67655,891700011.0
2007-09-07 04:58:00,0.6766,0.6767,0.67655,0.67655,1688100007.0
2007-09-07 04:59:00,0.6766,0.67665,0.6766,0.6766,192700005.0
2007-09-07 05:00:00,0.6766,0.67665,0.67655,0.6766,151700001.0
2007-09-07 05:01:00,0.67665,0.6767,0.6766,0.6767,189300000.0
2007-09-07 05:02:00,0.6767,0.6767,0.6767,0.6767,82999997.0
2007-09-07 05:03:00,0.6767,0.6767,0.67665,0.67665,54400000.0
2007-09-07 05:04:00,0.6767,0.6767,0.67665,0.6767,400799998.0
2007-09-07 05:05:00,0.6767,0.6767,0.6767,0.6767,170400000.0
2007-09-07 05:06:00,0.6767,0.6767,0.6767,0.6767,30400000.0
2007-09-07 05:07:00,0.6767,0.6767,0.6767,0.6767,142399999.0
2007-09-07 05:08:00,0.6767,0.6767,0.6767,0.6767,131999998.0
2007-09-07 05:09:00,0.6767,0.6767,0.6767,0.6767,201200002.0
2007-09-07 05:10:00,0.6767,0.6768,0.6766,0.6767,616000007.0
2007-09-07 05:11:00,0.6767,0.6768,0.67665,0.6767,619399998.0
2007-09-07 05:12:00,0.6767,0.6768,0.67665,0.67675,638799991.0
2007-09-07 05:13:00,0.67675,0.6768,0.67665,0.6767,583800004.0
2007-09-07 05:14:00,0.67665,0.6767,0.67665,0.6767,983199991.0
2007-09-07 05:15:00,0.6767,0.6767,0.6767,0.6767,134399992.0
2007-09-07 05:16:00,0.6767,0.6767,0.6767,0.6767,190399992.0
2007-09-07 05:17:00,0.6767,0.67675,0.6767,0.6767,146800004.0
2007-09-07 05:18:00,0.6767,0.6767,0.67665,0.67665,770599994.0
2007-09-07 05:19:00,0.6767,0.6767,0.67665,0.6767,780000003.0
2007-09-07 05:20:00,0.67665,0.6767,0.67665,0.6767,362299995.0
2007-09-07 05:21:00,0.6767,0.6767,0.67665,0.6767,66800000.0
2007-09-07 05:22:00,0.6767,0.6767,0.67665,0.6767,206600000.0
2007-09-07 05:23:00,0.6767,0.6767,0.6766,0.6767,583399993.0
2007-09-07 05:24:00,0.6767,0.6767,0.6767,0.6767,193599989.0
2007-09-07 05:25:00,0.6767,0.6767,0.67665,0.67665,135799999.0
2007-09-07 05:26:00,0.6767,0.6767,0.6767,0.6767,151999997.0
2007-09-07 05:27:00,0.6767,0.6767,0.67655,0.6767,206400002.0
2007-09-07 05:28:00,0.67665,0.6767,0.67665,0.67665,47999999.0
2007-09-07 05:29:00,0.6767,0.6767,0.67665,0.67665,51199998.0
2007-09-07 05:30:00,0.6767,0.6767,0.67665,0.67665,200399997.0
2007-09-07 05:31:00,0.67665,0.6767,0.67655,0.6767,968899983.0
2007-09-07 05:32:00,0.6767,0.6767,0.6767,0.6767,286400000.0
2007-09-07 05:33:00,0.6767,0.6767,0.6767,0.6767,46400000.0
2007-09-07 05:34:00,0.6767,0.67675,0.6767,0.6767,430300002.0
2007-09-07 05:35:00,0.6767,0.6767,0.6767,0.6767,51799999.0
2007-09-07 05:36:00,0.6767,0.6767,0.6767,0.6767,23700000.0
2007-09-07 05:37:00,0.67665,0.6767,0.67665,0.6767,83099998.0
2007-09-07 05:38:00,0.6767,0.67675,0.6766,0.6766,426300000.0
2007-09-07 05:39:00,0.6766,0.67665,0.6766,0.67665,244299995.0
2007-09-07 05:40:00,0.67665,0.67675,0.6766,0.6767,661899991.0
2007-09-07 05:41:00,0.6767,0.6767,0.67665,0.6767,102600001.0
2007-09-07 05:42:00,0.6767,0.67675,0.67665,0.6767,123599999.0
2007-09-07 05:43:00,0.6767,0.6767,0.6766,0.6766,560899999.0
2007-09-07 05:44:00,0.6766,0.67665,0.6766,0.6766,856199999.0
2007-09-07 05:45:00,0.6766,0.6766,0.67655,0.67655,373899994.0
2007-09-07 05:46:00,0.6766,0.6766,0.6765,0.6766,253700000.0
2007-09-07 05:47:00,0.6766,0.6766,0.67655,0.6766,245300000.0
2007-09-07 05:48:00,0.6766,0.67665,0.6766,0.6766,309499998.0
2007-09-07 05:49:00,0.6766,0.6766,0.67635,0.6764,1843099984.0
2007-09-07 05:50:00,0.6764,0.6764,0.67635,0.6764,457399989.0
2007-09-07 05:51:00,0.6764,0.6765,0.6764,0.67645,575600000.0
2007-09-07 05:52:00,0.67645,0.6765,0.67645,0.6765,329899998.0
2007-09-07 05:53:00,0.6765,0.6766,0.6765,0.6766,150200000.0
2007-09-07 05:54:00,0.6766,0.6766,0.6764,0.6764,502200000.0
2007-09-07 05:55:00,0.6764,0.6764,0.6764,0.6764,997999984.0
2007-09-07 05:56:00,0.6764,0.6764,0.67625,0.67635,437999998.0
2007-09-07 05:57:00,0.67625,0.67635,0.67625,0.6763,489100001.0
2007-09-07 05:58:00,0.6763,0.6764,0.6763,0.6764,152400005.0
2007-09-07 05:59:00,0.6764,0.6764,0.6763,0.6763,372899996.0
2007-09-07 06:00:00,0.6763,0.6764,0.6763,0.6764,450799998.0
2007-09-07 06:01:00,0.6764,0.6764,0.67625,0.6763,999299983.0
2007-09-07 06:02:00,0.6763,0.6765,0.6763,0.6765,900599994.0
2007-09-07 06:03:00,0.6765,0.6765,0.6764,0.6764,1541299984.0
2007-09-07 06:04:00,0.6764,0.6764,0.67635,0.67635,196399994.0
2007-09-07 06:05:00,0.6764,0.6764,0.6763,0.6763,469699992.0
2007-09-07 06:06:00,0.6764,0.6764,0.67625,0.67635,1447899970.0
2007-09-07 06:07:00,0.6764,0.67645,0.67625,0.6763,798100004.0
2007-09-07 06:08:00,0.6763,0.6764,0.6763,0.6763,814499978.0
2007-09-07 06:09:00,0.6763,0.6764,0.6763,0.6764,438099989.0
2007-09-07 06:10:00,0.6764,0.6764,0.6763,0.6764,101600004.0
2007-09-07 06:11:00,0.6764,0.6764,0.6764,0.6764,64800000.0
2007-09-07 06:12:00,0.6764,0.6764,0.6764,0.6764,9600000.0
2007-09-07 06:13:00,0.6764,0.6764,0.6764,0.6764,264200000.0
2007-09-07 06:14:00,0.6764,0.6764,0.67625,0.67635,136200002.0
2007-09-07 06:15:00,0.6764,0.6764,0.6763,0.6763,249000004.0
2007-09-07 06:16:00,0.6763,0.6764,0.6763,0.6764,536300001.0
2007-09-07 06:17:00,0.6764,0.6764,0.6763,0.6763,856799995.0
2007-09-07 06:18:00,0.6763,0.6763,0.6763,0.6763,234100006.0
2007-09-07 06:19:00,0.6763,0.6763,0.67625,0.67625,173800003.0
2007-09-07 06:20:00,0.6763,0.6763,0.67625,0.6763,204600001.0
2007-09-07 06:21:00,0.6763,0.6763,0.6763,0.6763,261599999.0
2007-09-07 06:22:00,0.6763,0.6763,0.6763,0.6763,434900000.0
2007-09-07 06:23:00,0.6763,0.6763,0.67625,0.6763,541299993.0
2007-09-07 06:24:00,0.6763,0.6763,0.6763,0.6763,31200000.0
2007-09-07 06:25:00,0.67624,0.67625,0.67618,0.67619,354200004.0
2007-09-07 06:26:00,0.6763,0.6763,0.67625,0.6763,303400003.0
2007-09-07 06:27:00,0.6763,0.6763,0.6763,0.6763,200100000.0
2007-09-07 06:28:00,0.6763,0.6763,0.6763,0.6763,196300000.0
2007-09-07 06:29:00,0.6763,0.6763,0.67625,0.6763,374100004.0
2007-09-07 06:30:00,0.6763,0.6763,0.6763,0.6763,395200005.0
2007-09-07 06:31:00,0.6763,0.6763,0.6763,0.6763,39200000.0
2007-09-07 06:32:00,0.6763,0.6763,0.67625,0.67625,289600003.0
2007-09-07 06:33:00,0.6763,0.6763,0.67625,0.67625,130000002.0
2007-09-07 06:34:00,0.6763,0.6763,0.6763,0.6763,117600000.0
2007-09-07 06:35:00,0.6763,0.6763,0.6763,0.6763,117600000.0
2007-09-07 06:36:00,0.6763,0.6763,0.6763,0.6763,181700000.0
2007-09-07 06:37:00,0.6763,0.6763,0.67625,0.6763,145200004.0
2007-09-07 06:38:00,0.6763,0.6763,0.6763,0.6763,235200000.0
2007-09-07 06:39:00,0.6763,0.6763,0.67625,0.67625,352200004.0
2007-09-07 06:40:00,0.6763,0.6763,0.67625,0.6763,242600001.0
2007-09-07 06:41:00,0.6763,0.6763,0.6763,0.6763,291200001.0
2007-09-07 06:42:00,0.6763,0.6764,0.67625,0.6763,1072099997.0
2007-09-07 06:43:00,0.6763,0.6763,0.6762,0.6763,1261300003.0
2007-09-07 06:44:00,0.6763,0.6763,0.67605,0.67625,861600005.0
2007-09-07 06:45:00,0.67625,0.6763,0.67615,0.6762,362500005.0
2007-09-07 06:46:00,0.6762,0.6762,0.6762,0.6762,269299989.0
2007-09-07 06:47:00,0.6762,0.6762,0.67615,0.6762,108699999.0
2007-09-07 06:48:00,0.6762,0.6762,0.67615,0.67615,130000000.0
2007-09-07 06:49:00,0.67615,0.6763,0.67615,0.6763,1033999999.0
2007-09-07 06:50:00,0.6763,0.6763,0.67615,0.67615,1220899987.0
2007-09-07 06:51:00,0.6763,0.6764,0.67615,0.6763,1307800005.0
2007-09-07 06:52:00,0.6763,0.6763,0.6763,0.6763,25500000.0
2007-09-07 06:53:00,0.6763,0.6763,0.6762,0.6762,798899992.0
2007-09-07 06:54:00,0.6762,0.6762,0.6761,0.6762,626800002.0
2007-09-07 06:55:00,0.6762,0.6762,0.67615,0.67615,320000001.0
2007-09-07 06:56:00,0.6762,0.6762,0.67615,0.6762,189200001.0
2007-09-07 06:57:00,0.6762,0.6765,0.67615,0.6763,1007100002.0
2007-09-07 06:58:00,0.6763,0.6763,0.67625,0.67625,425100000.0
2007-09-07 06:59:00,0.6764,0.6764,0.6763,0.6764,126300002.0
2007-09-07 07:00:00,0.6764,0.6764,0.6763,0.6764,208399999.0
2007-09-07 07:01:00,0.6764,0.6765,0.6763,0.6763,2084699978.0
2007-09-07 07:02:00,0.6763,0.67635,0.67625,0.6763,798299998.0
2007-09-07 07:03:00,0.67635,0.67635,0.67635,0.67635,5600000.0
2007-09-07 07:04:00,0.67635,0.6764,0.67635,0.67635,12800000.0
2007-09-07 07:05:00,0.67635,0.6764,0.6763,0.6763,542000010.0
2007-09-07 07:06:00,0.6763,0.6765,0.6763,0.6765,1636399983.0
2007-09-07 07:07:00,0.6765,0.6765,0.67635,0.6765,441099997.0
2007-09-07 07:08:00,0.6765,0.6766,0.6765,0.67655,260099999.0
2007-09-07 07:09:00,0.67655,0.67665,0.67645,0.67655,318899994.0
2007-09-07 07:10:00,0.6766,0.6766,0.6765,0.6766,181900001.0
2007-09-07 07:11:00,0.6766,0.6766,0.6765,0.6766,109100000.0
2007-09-07 07:12:00,0.6766,0.6766,0.6765,0.6765,324600002.0
2007-09-07 07:13:00,0.6765,0.6766,0.67645,0.6765,636500003.0
2007-09-07 07:14:00,0.6765,0.6766,0.6764,0.6765,938600009.0
2007-09-07 07:15:00,0.6765,0.6765,0.6764,0.67645,17600000.0
2007-09-07 07:16:00,0.67645,0.6765,0.6764,0.6764,141200000.0
2007-09-07 07:17:00,0.6764,0.6764,0.6764,0.6764,1328300033.0
2007-09-07 07:18:00,0.6764,0.67655,0.6763,0.6764,1759600009.0
2007-09-07 07:19:00,0.6764,0.67645,0.6763,0.6764,166800001.0
2007-09-07 07:21:00,0.6766,0.6766,0.67645,0.6765,1114599990.0
2007-09-07 07:22:00,0.6765,0.6766,0.67645,0.67645,591699992.0
2007-09-07 07:23:00,0.6765,0.6765,0.6764,0.6764,521300002.0
2007-09-07 07:24:00,0.6764,0.6764,0.67625,0.67625,1318199997.0
2007-09-07 07:25:00,0.67635,0.6764,0.67635,0.6764,577300001.0
2007-09-07 07:26:00,0.6765,0.6765,0.6764,0.6764,707799999.0
2007-09-07 07:27:00,0.6764,0.6764,0.6764,0.6764,707799999.0
2007-09-07 07:28:00,0.6764,0.6764,0.67625,0.67625,1175099993.0
2007-09-07 07:29:00,0.67635,0.6764,0.67625,0.6764,424500002.0
2007-09-07 07:30:00,0.6764,0.6764,0.6764,0.6764,4800000.0
2007-09-07 07:31:00,0.6764,0.6766,0.6764,0.67655,1201499995.0
2007-09-07 07:32:00,0.6765,0.6766,0.6765,0.6765,929000009.0
2007-09-07 07:33:00,0.6765,0.6765,0.67645,0.6765,322100006.0
2007-09-07 07:34:00,0.6766,0.6766,0.6766,0.6766,579200006.0
2007-09-07 07:35:00,0.6766,0.6766,0.6766,0.6766,212000002.0
2007-09-07 07:36:00,0.6766,0.6766,0.6766,0.6766,236800000.0
2007-09-07 07:37:00,0.6766,0.6766,0.6766,0.6766,221500003.0
2007-09-07 07:38:00,0.6766,0.6767,0.67655,0.67665,686400008.0
2007-09-07 07:39:00,0.6767,0.6768,0.67665,0.6768,1567700003.0
2007-09-07 07:40:00,0.6768,0.6768,0.6768,0.6768,593000007.0
2007-09-07 07:41:00,0.6768,0.6768,0.67665,0.6767,507600003.0
2007-09-07 07:42:00,0.6767,0.67675,0.6766,0.6766,636600003.0
2007-09-07 07:43:00,0.6766,0.67675,0.6766,0.67675,814799998.0
2007-09-07 07:44:00,0.6768,0.6768,0.67675,0.67675,251599995.0
2007-09-07 07:45:00,0.6768,0.6768,0.6767,0.6768,407899992.0
2007-09-07 07:46:00,0.6768,0.6768,0.67675,0.6768,237599993.0
2007-09-07 07:47:00,0.6768,0.6768,0.6768,0.6768,403199989.0
2007-09-07 07:48:00,0.6768,0.6768,0.67675,0.67675,514599985.0
2007-09-07 07:49:00,0.67675,0.67685,0.6767,0.67685,306199993.0
2007-09-07 07:50:00,0.6768,0.6769,0.67675,0.6769,449700007.0
2007-09-07 07:51:00,0.6769,0.6769,0.6768,0.67685,238599995.0
2007-09-07 07:52:00,0.67685,0.67685,0.67685,0.67685,128800000.0
2007-09-07 07:53:00,0.67685,0.6769,0.6768,0.6768,319799995.0
2007-09-07 07:54:00,0.67685,0.6769,0.67685,0.6769,119200000.0
2007-09-07 07:55:00,0.6769,0.6769,0.6768,0.67685,300099994.0
2007-09-07 07:56:00,0.67685,0.67685,0.6768,0.6768,313500003.0
2007-09-07 07:57:00,0.67685,0.67685,0.67685,0.67685,105600000.0
2007-09-07 07:58:00,0.67685,0.67685,0.67675,0.67675,656300003.0
2007-09-07 07:59:00,0.6768,0.6768,0.6768,0.6768,181000003.0
2007-09-07 08:00:00,0.6768,0.6768,0.67675,0.6768,293199998.0
2007-09-07 08:01:00,0.67675,0.6768,0.67675,0.6768,1772400020.0
2007-09-07 08:02:00,0.6768,0.6768,0.67675,0.6768,2125100009.0
2007-09-07 08:03:00,0.67685,0.67685,0.67675,0.67675,205999998.0
2007-09-07 08:04:00,0.6768,0.6768,0.67675,0.6768,267099995.0
2007-09-07 08:05:00,0.6768,0.6768,0.6768,0.6768,1176799985.0
2007-09-07 08:06:00,0.6768,0.6768,0.67675,0.6768,77600000.0
2007-09-07 08:07:00,0.6768,0.6768,0.6767,0.67675,407400000.0
2007-09-07 08:08:00,0.67675,0.6768,0.67675,0.6768,423800008.0
2007-09-07 08:09:00,0.6768,0.67685,0.6768,0.6768,672100000.0
2007-09-07 08:10:00,0.6768,0.67685,0.67675,0.6768,836100003.0
2007-09-07 08:11:00,0.6768,0.6768,0.6767,0.6768,1187599993.0
2007-09-07 08:12:00,0.6768,0.6768,0.6767,0.6767,728900007.0
2007-09-07 08:13:00,0.67675,0.6768,0.67675,0.67675,238599999.0
2007-09-07 08:14:00,0.67675,0.6768,0.6767,0.67675,570499999.0
2007-09-07 08:15:00,0.67675,0.67675,0.67675,0.67675,56000000.0
2007-09-07 08:16:00,0.67675,0.6768,0.67675,0.6768,128000000.0
2007-09-07 08:17:00,0.6768,0.6768,0.67675,0.67675,15300000.0
2007-09-07 08:18:00,0.67675,0.6768,0.6765,0.6765,1181999984.0
2007-09-07 08:19:00,0.67655,0.67655,0.67645,0.67655,1079499989.0
2007-09-07 08:20:00,0.67655,0.6766,0.6765,0.6765,624500008.0
2007-09-07 08:21:00,0.6765,0.6766,0.6765,0.6765,1040200027.0
2007-09-07 08:22:00,0.67655,0.6766,0.67655,0.67655,204799999.0
2007-09-07 08:23:00,0.6766,0.6766,0.6765,0.67655,912999979.0
2007-09-07 08:24:00,0.6766,0.6766,0.6766,0.6766,1174400045.0
2007-09-07 08:25:00,0.6766,0.6766,0.67655,0.67655,1809000017.0
2007-09-07 08:26:00,0.6766,0.6767,0.67655,0.6766,1142500010.0
2007-09-07 08:27:00,0.6766,0.6767,0.6766,0.6767,601300002.0
2007-09-07 08:28:00,0.6767,0.6767,0.67665,0.67665,430400000.0
2007-09-07 08:29:00,0.67665,0.67665,0.6765,0.67655,747100008.0
2007-09-07 08:30:00,0.67655,0.6767,0.6765,0.6766,737599999.0
2007-09-07 08:31:00,0.6766,0.67665,0.6766,0.6766,1464399994.0
2007-09-07 08:32:00,0.6766,0.6767,0.6766,0.6767,1358000018.0
2007-09-07 08:33:00,0.6767,0.67675,0.6767,0.6767,1043999980.0
2007-09-07 08:34:00,0.6767,0.67675,0.6767,0.6767,1287599973.0
2007-09-07 08:35:00,0.67675,0.67675,0.6766,0.6767,1557499993.0
2007-09-07 08:36:00,0.6767,0.6767,0.6766,0.6766,595500000.0
2007-09-07 08:37:00,0.67665,0.67665,0.6766,0.6766,659999999.0
2007-09-07 08:38:00,0.6766,0.67675,0.6766,0.6767,1403500014.0
2007-09-07 08:39:00,0.6768,0.6768,0.6766,0.6767,1457800006.0
2007-09-07 08:40:00,0.6767,0.6768,0.6767,0.6767,1457800006.0
2007-09-07 08:41:00,0.67675,0.6768,0.67665,0.6767,1794300000.0
2007-09-07 08:42:00,0.6767,0.6768,0.6767,0.6767,1761099952.0
2007-09-07 08:43:00,0.67675,0.67685,0.67675,0.6768,1465800013.0
2007-09-07 08:44:00,0.6768,0.67695,0.67675,0.67685,1718300008.0
2007-09-07 08:45:00,0.67685,0.67695,0.6768,0.67695,1379399981.0
2007-09-07 08:46:00,0.677,0.677,0.6769,0.677,2079800012.0
2007-09-07 08:47:00,0.6771,0.6772,0.677,0.677,2079800012.0
2007-09-07 08:48:00,0.6771,0.6771,0.6771,0.6771,2079800012.0
2007-09-07 08:49:00,0.6771,0.6771,0.67705,0.6771,2079800012.0
2007-09-07 08:50:00,0.6772,0.6772,0.6771,0.6771,1124500001.0
2007-09-07 08:51:00,0.6771,0.6771,0.67705,0.67705,1124500001.0
2007-09-07 08:52:00,0.67705,0.67705,0.677,0.67705,386200003.0
2007-09-07 08:53:00,0.677,0.67715,0.677,0.6771,969500007.0
2007-09-07 08:54:00,0.6772,0.6773,0.6772,0.6773,310299995.0
2007-09-07 08:55:00,0.6772,0.6773,0.6772,0.6772,310299995.0
2007-09-07 08:56:00,0.6771,0.6771,0.677,0.677,310299995.0
2007-09-07 08:57:00,0.67705,0.6771,0.677,0.67705,310299995.0
2007-09-07 08:58:00,0.67705,0.67715,0.67705,0.6771,738099990.0
2007-09-07 08:59:00,0.67705,0.67715,0.67705,0.67705,1342499993.0
2007-09-07 09:00:00,0.67705,0.67715,0.67695,0.6771,1905099989.0
2007-09-07 09:01:00,0.6771,0.6771,0.67705,0.6771,596599995.0
2007-09-07 09:02:00,0.6771,0.6771,0.67705,0.6771,723999997.0
2007-09-07 09:03:00,0.6771,0.6771,0.677,0.6771,2117499997.0
2007-09-07 09:04:00,0.6771,0.6771,0.677,0.677,923099979.0
2007-09-07 09:05:00,0.677,0.6771,0.67695,0.67705,1004099981.0
2007-09-07 09:06:00,0.67705,0.6772,0.67705,0.6772,1686199990.0
2007-09-07 09:07:00,0.6771,0.6772,0.6771,0.6772,494400002.0
2007-09-07 09:08:00,0.67715,0.6772,0.6771,0.67715,494400002.0
2007-09-07 09:09:00,0.6772,0.6773,0.6772,0.6773,1436099996.0
2007-09-07 09:10:00,0.6772,0.6773,0.6772,0.6773,1436099996.0
2007-09-07 09:11:00,0.67735,0.6774,0.67735,0.6774,1436099996.0
2007-09-07 09:12:00,0.6774,0.6774,0.6773,0.6774,1272399983.0
2007-09-07 09:13:00,0.67745,0.67745,0.67735,0.6774,1272399983.0
2007-09-07 09:14:00,0.6773,0.6774,0.6773,0.6774,1967999984.0
2007-09-07 09:16:00,0.6773,0.6774,0.6773,0.6774,1967999984.0
2007-09-07 09:17:00,0.6776,0.6777,0.6774,0.6774,1967999984.0
2007-09-07 09:18:00,0.6776,0.6777,0.6775,0.6775,1967999984.0
2007-09-07 09:19:00,0.6774,0.6775,0.6773,0.6775,1967999984.0
2007-09-07 09:20:00,0.6774,0.6775,0.6774,0.6774,1967999984.0
2007-09-07 09:21:00,0.6773,0.6773,0.6773,0.6773,1967999984.0
2007-09-07 09:22:00,0.6774,0.6774,0.6774,0.6774,1967999984.0
2007-09-07 09:23:00,0.6773,0.6775,0.6773,0.6774,1913700024.0
2007-09-07 09:24:00,0.6775,0.6775,0.6774,0.6774,1913700024.0
2007-09-07 09:25:00,0.6775,0.6775,0.6774,0.6775,1913700024.0
2007-09-07 09:26:00,0.6776,0.6776,0.6776,0.6776,1913700024.0
2007-09-07 09:27:00,0.6776,0.6776,0.67755,0.67755,1913700024.0
2007-09-07 09:28:00,0.67755,0.6776,0.6775,0.6776,1313299980.0
2007-09-07 09:29:00,0.67755,0.6776,0.67755,0.67755,1409199996.0
2007-09-07 09:30:00,0.6774,0.6775,0.6773,0.6773,1767400019.0
2007-09-07 09:32:00,0.6772,0.6773,0.6772,0.6772,1767400019.0
2007-09-07 09:33:00,0.6773,0.6773,0.6773,0.6773,1767400019.0
2007-09-07 09:34:00,0.6772,0.6772,0.6772,0.6772,1767400019.0
2007-09-07 09:35:00,0.6773,0.6773,0.6772,0.6772,1767400019.0
2007-09-07 09:36:00,0.6773,0.6773,0.6772,0.6772,1767400019.0
2007-09-07 09:38:00,0.67725,0.6773,0.67725,0.6773,1767400019.0
2007-09-07 09:39:00,0.6772,0.6773,0.6772,0.6773,1777399984.0
2007-09-07 09:40:00,0.6772,0.6773,0.6772,0.6773,1777399984.0
2007-09-07 09:41:00,0.6772,0.6773,0.6772,0.6772,1777399984.0
2007-09-07 09:42:00,0.6771,0.6772,0.6771,0.6772,1777399984.0
2007-09-07 09:44:00,0.6773,0.6773,0.6772,0.6773,1777399984.0
2007-09-07 09:45:00,0.6772,0.6774,0.6772,0.6774,1777399984.0
2007-09-07 09:46:00,0.6775,0.6775,0.6774,0.6775,1777399984.0
2007-09-07 09:47:00,0.6775,0.6776,0.6775,0.6776,1777399984.0
2007-09-07 09:48:00,0.6775,0.6776,0.6775,0.67755,2137799974.0
2007-09-07 09:49:00,0.6774,0.6775,0.6774,0.6775,1332799998.0
2007-09-07 09:50:00,0.6774,0.6777,0.6774,0.6776,1332799998.0
2007-09-07 09:51:00,0.6777,0.6777,0.6776,0.6776,1332799998.0
2007-09-07 09:52:00,0.6777,0.6777,0.6776,0.6776,1332799998.0
2007-09-07 09:53:00,0.6777,0.6778,0.6777,0.6777,1332799998.0
2007-09-07 09:54:00,0.6776,0.6776,0.6775,0.6776,1332799998.0
2007-09-07 09:55:00,0.6775,0.6776,0.6774,0.6775,1332799998.0
2007-09-07 09:56:00,0.6774,0.6775,0.6774,0.6775,1332799998.0
2007-09-07 09:57:00,0.6776,0.6776,0.6775,0.6775,1332799998.0
2007-09-07 09:58:00,0.6776,0.6776,0.6775,0.6776,1332799998.0
2007-09-07 09:59:00,0.67765,0.67765,0.67755,0.67765,1332799998.0
2007-09-07 10:00:00,0.67765,0.67765,0.67755,0.67755,1654000003.0
2007-09-07 10:01:00,0.6775,0.6776,0.6775,0.6776,1534999996.0
2007-09-07 10:02:00,0.6776,0.6776,0.67745,0.6776,1534999996.0
2007-09-07 10:03:00,0.6776,0.6776,0.6776,0.6776,1017899998.0
2007-09-07 10:04:00,0.6776,0.6776,0.6776,0.6776,960400002.0
2007-09-07 10:05:00,0.6776,0.6776,0.67755,0.6776,1504399988.0
2007-09-07 10:06:00,0.67755,0.6776,0.67755,0.6776,520799997.0
2007-09-07 10:07:00,0.6776,0.67765,0.6776,0.67765,1634899987.0
2007-09-07 10:08:00,0.67765,0.67765,0.6776,0.6776,1076599997.0
2007-09-07 10:09:00,0.6774,0.6775,0.6773,0.6774,1659699977.0
2007-09-07 10:10:00,0.6775,0.6775,0.6774,0.6774,1659699977.0
2007-09-07 10:11:00,0.6775,0.6775,0.6774,0.6774,1659699977.0
2007-09-07 10:13:00,0.6775,0.6775,0.67735,0.6774,1659699977.0
2007-09-07 10:14:00,0.6773,0.6774,0.6773,0.6774,1249199984.0
2007-09-07 10:16:00,0.67745,0.6775,0.6774,0.67745,1249199984.0
2007-09-07 10:17:00,0.67745,0.6775,0.67745,0.67745,2053799984.0
2007-09-07 10:18:00,0.6774,0.6775,0.6774,0.6775,1168900024.0
2007-09-07 10:19:00,0.6775,0.67755,0.67745,0.67755,1168900024.0
2007-09-07 10:20:00,0.6774,0.6775,0.6774,0.6775,1644000001.0
2007-09-07 10:21:00,0.6775,0.6776,0.6775,0.67755,1644000001.0
2007-09-07 10:22:00,0.6776,0.6776,0.67755,0.6776,383200000.0
2007-09-07 10:23:00,0.6776,0.6776,0.6775,0.6776,861600001.0
2007-09-07 10:24:00,0.6776,0.6776,0.67755,0.6776,1033900000.0
2007-09-07 10:25:00,0.6776,0.6776,0.6775,0.6776,2056199999.0
2007-09-07 10:26:00,0.67755,0.6776,0.6775,0.67755,556200001.0
2007-09-07 10:27:00,0.6775,0.67755,0.67745,0.67755,530700016.0
2007-09-07 10:28:00,0.67755,0.67755,0.6775,0.6775,425700011.0
2007-09-07 10:29:00,0.6774,0.6775,0.6771,0.6772,1194299992.0
2007-09-07 10:30:00,0.6773,0.6773,0.6771,0.6771,1194299992.0
2007-09-07 10:31:00,0.6772,0.6773,0.6772,0.6773,1194299992.0
2007-09-07 10:32:00,0.6772,0.6773,0.6772,0.6773,2128399991.0
2007-09-07 10:33:00,0.6774,0.6775,0.6773,0.6774,2128399991.0
2007-09-07 10:34:00,0.6775,0.67765,0.6775,0.6776,2128399991.0
2007-09-07 10:35:00,0.6775,0.6775,0.6774,0.6774,1271000008.0
2007-09-07 10:36:00,0.6773,0.6773,0.6773,0.6773,1271000008.0
2007-09-07 10:37:00,0.6774,0.67745,0.67735,0.67745,1271000008.0
2007-09-07 10:38:00,0.6775,0.6775,0.6775,0.6775,724999997.0
2007-09-07 10:39:00,0.6775,0.6775,0.6774,0.6775,724999997.0
2007-09-07 10:40:00,0.6774,0.6774,0.6773,0.6774,1820300001.0
2007-09-07 10:41:00,0.6773,0.6774,0.6773,0.6774,1820300001.0
2007-09-07 10:42:00,0.6774,0.6774,0.6774,0.6774,1820300001.0
2007-09-07 10:43:00,0.6774,0.6774,0.6773,0.6774,1158799995.0
2007-09-07 10:44:00,0.6774,0.6774,0.67725,0.67725,1158799995.0
2007-09-07 10:45:00,0.6773,0.6773,0.6773,0.6773,2002299979.0
2007-09-07 10:46:00,0.67725,0.6774,0.67725,0.6773,2002299979.0
2007-09-07 10:48:00,0.6774,0.6775,0.6773,0.6774,2073399986.0
2007-09-07 10:49:00,0.67745,0.6775,0.6774,0.6775,2073399986.0
2007-09-07 10:50:00,0.6775,0.6775,0.6774,0.6775,1122899991.0
2007-09-07 10:51:00,0.6774,0.6775,0.6774,0.6775,1122899991.0
2007-09-07 10:52:00,0.6776,0.6777,0.6775,0.6777,1122899991.0
2007-09-07 10:53:00,0.6776,0.6776,0.6776,0.6776,1122899991.0
2007-09-07 10:54:00,0.6777,0.6777,0.6776,0.6777,1122899991.0
2007-09-07 10:56:00,0.6776,0.6777,0.6776,0.6777,1122899991.0
2007-09-07 10:57:00,0.6778,0.6778,0.67765,0.6777,1122899991.0
2007-09-07 10:58:00,0.6776,0.6777,0.6776,0.6777,1191000011.0
2007-09-07 10:59:00,0.6776,0.6777,0.6776,0.6777,1191000011.0
2007-09-07 11:00:00,0.6776,0.6776,0.6775,0.6775,1191000011.0
2007-09-07 11:01:00,0.6777,0.6777,0.6776,0.6776,1191000011.0
2007-09-07 11:02:00,0.6776,0.6777,0.6776,0.6776,1191000011.0
2007-09-07 11:03:00,0.6776,0.6776,0.67755,0.6776,1534000000.0
2007-09-07 11:04:00,0.6776,0.6776,0.6775,0.6775,498199993.0
2007-09-07 11:05:00,0.6776,0.6776,0.67745,0.6775,498199993.0
2007-09-07 11:06:00,0.6775,0.6775,0.67745,0.6775,1141399998.0
2007-09-07 11:07:00,0.6774,0.6774,0.6774,0.6774,1822299999.0
2007-09-07 11:08:00,0.6773,0.6774,0.6773,0.6774,1822299999.0
2007-09-07 11:09:00,0.6774,0.6775,0.6774,0.67745,1822299999.0
2007-09-07 11:10:00,0.67745,0.6775,0.6774,0.6774,1097899984.0
2007-09-07 11:11:00,0.6774,0.6775,0.67735,0.6774,2025200025.0
2007-09-07 11:12:00,0.6773,0.6774,0.6773,0.6773,2067500002.0
2007-09-07 11:13:00,0.6774,0.6774,0.67725,0.6773,2067500002.0
2007-09-07 11:15:00,0.67735,0.67735,0.6773,0.6773,2018800029.0
2007-09-07 11:16:00,0.6773,0.6773,0.6772,0.6773,860400001.0
2007-09-07 11:17:00,0.6774,0.6774,0.6774,0.6774,860400001.0
2007-09-07 11:18:00,0.67745,0.6775,0.6774,0.67745,860400001.0
2007-09-07 11:19:00,0.6775,0.6775,0.6774,0.6774,1194199983.0
2007-09-07 11:20:00,0.6775,0.67755,0.67745,0.6775,1194199983.0
2007-09-07 11:21:00,0.6775,0.6775,0.6774,0.67745,807099997.0
2007-09-07 11:22:00,0.67745,0.6775,0.67745,0.6775,465600000.0
2007-09-07 11:23:00,0.6775,0.6775,0.67745,0.6775,813900000.0
2007-09-07 11:25:00,0.6774,0.6775,0.6774,0.6775,1607800009.0
2007-09-07 11:26:00,0.6774,0.6775,0.6774,0.6775,1607800009.0
2007-09-07 11:28:00,0.6776,0.6776,0.67755,0.6776,1607800009.0
2007-09-07 11:29:00,0.67755,0.6777,0.67755,0.6777,1228999986.0
2007-09-07 11:30:00,0.6777,0.6777,0.6776,0.6776,1195599999.0
2007-09-07 11:31:00,0.6775,0.6775,0.6775,0.6775,1815099990.0
2007-09-07 11:32:00,0.6776,0.6777,0.6776,0.6776,1815099990.0
2007-09-07 11:33:00,0.6777,0.6777,0.67755,0.6776,1815099990.0
2007-09-07 11:34:00,0.6776,0.6776,0.6776,0.6776,1211200007.0
2007-09-07 11:36:00,0.6775,0.6775,0.67745,0.6775,1211200007.0
2007-09-07 11:37:00,0.6775,0.6775,0.67745,0.67745,358300000.0
2007-09-07 11:38:00,0.6775,0.6775,0.6774,0.6774,1960499987.0
2007-09-07 11:39:00,0.6774,0.6775,0.6774,0.67745,1960499987.0
2007-09-07 11:40:00,0.6775,0.67755,0.6775,0.67755,325200000.0
2007-09-07 11:41:00,0.6776,0.6776,0.6775,0.6775,830299995.0
2007-09-07 11:42:00,0.6776,0.67765,0.67755,0.6776,830299995.0
2007-09-07 11:43:00,0.6776,0.6776,0.6775,0.6776,401499991.0
2007-09-07 11:44:00,0.6776,0.6776,0.67755,0.67755,758100005.0
2007-09-07 11:45:00,0.67755,0.6776,0.6775,0.67755,1776799978.0
2007-09-07 11:46:00,0.6775,0.6776,0.6775,0.6776,1604900011.0
2007-09-07 11:47:00,0.6776,0.6776,0.67755,0.67755,722900004.0
2007-09-07 11:48:00,0.6774,0.6775,0.6774,0.6774,381799997.0
2007-09-07 11:49:00,0.6775,0.6775,0.67745,0.6775,381799997.0
2007-09-07 11:50:00,0.67745,0.6775,0.6774,0.67745,569099991.0
2007-09-07 11:51:00,0.6775,0.6775,0.67745,0.67745,673400003.0
2007-09-07 11:52:00,0.67745,0.67745,0.67735,0.6774,876100022.0
2007-09-07 11:53:00,0.6774,0.6774,0.67735,0.67735,439700010.0
2007-09-07 11:54:00,0.67735,0.6774,0.67735,0.6774,1466700018.0
2007-09-07 11:55:00,0.6774,0.6774,0.6772,0.6772,292299999.0
2007-09-07 11:56:00,0.6771,0.6772,0.6771,0.6772,292299999.0
2007-09-07 11:57:00,0.6772,0.6773,0.67715,0.67725,292299999.0
2007-09-07 11:58:00,0.6771,0.6771,0.6771,0.6771,1198200021.0
2007-09-07 11:59:00,0.6769,0.677,0.6769,0.677,1198200021.0
2007-09-07 12:00:00,0.6771,0.6772,0.677,0.6771,1198200021.0
2007-09-07 12:01:00,0.67695,0.67695,0.67685,0.67685,1198200021.0
2007-09-07 12:02:00,0.67685,0.6769,0.67685,0.6769,1595599987.0
2007-09-07 12:03:00,0.67685,0.6769,0.6768,0.6769,1545400030.0
2007-09-07 12:04:00,0.6769,0.6769,0.67685,0.67685,1982599990.0
2007-09-07 12:05:00,0.6769,0.6769,0.6768,0.6769,1729000034.0
2007-09-07 12:06:00,0.67685,0.6769,0.67675,0.6769,1493900015.0
2007-09-07 12:07:00,0.6769,0.6769,0.67685,0.6769,1066900004.0
2007-09-07 12:08:00,0.6768,0.6769,0.6768,0.6769,1661000003.0
2007-09-07 12:09:00,0.6768,0.6769,0.6768,0.6769,1661000003.0
2007-09-07 12:10:00,0.677,0.677,0.6769,0.677,1661000003.0
2007-09-07 12:11:00,0.67705,0.6771,0.67695,0.6771,1661000003.0
2007-09-07 12:12:00,0.6771,0.6771,0.677,0.677,1318200007.0
2007-09-07 12:13:00,0.6771,0.6771,0.677,0.6771,1318200007.0
2007-09-07 12:14:00,0.677,0.67705,0.677,0.677,1318200007.0
2007-09-07 12:15:00,0.677,0.677,0.67695,0.677,897599999.0
2007-09-07 12:16:00,0.677,0.677,0.6769,0.6769,805600001.0
2007-09-07 12:17:00,0.677,0.677,0.6769,0.6769,1947799971.0
2007-09-07 12:18:00,0.677,0.677,0.67685,0.67695,1947799971.0
2007-09-07 12:19:00,0.67695,0.677,0.67685,0.677,736300000.0
2007-09-07 12:20:00,0.67695,0.677,0.67685,0.67685,1764900012.0
2007-09-07 12:21:00,0.6768,0.6769,0.6768,0.6769,1295200017.0
2007-09-07 12:22:00,0.6768,0.6769,0.6768,0.6768,1295200017.0
2007-09-07 12:23:00,0.6769,0.6769,0.6769,0.6769,1295200017.0
2007-09-07 12:24:00,0.6769,0.6769,0.67685,0.6769,1289000003.0
2007-09-07 12:25:00,0.6769,0.677,0.6769,0.677,1660700001.0
2007-09-07 12:26:00,0.677,0.677,0.6769,0.677,1843099978.0
2007-09-07 12:27:00,0.6771,0.6771,0.677,0.677,1843099978.0
2007-09-07 12:29:00,0.677,0.677,0.6769,0.677,2023400015.0
2007-09-07 12:30:00,0.677,0.677,0.6769,0.67695,1436299998.0
2007-09-07 12:31:00,0.67695,0.67695,0.6769,0.6769,1651399995.0
2007-09-07 12:32:00,0.6769,0.6769,0.6768,0.6769,1907099966.0
2007-09-07 12:34:00,0.6768,0.6769,0.6768,0.6769,1907099966.0
2007-09-07 12:35:00,0.6769,0.677,0.67685,0.677,1907099966.0
2007-09-07 12:36:00,0.677,0.677,0.677,0.677,1013999981.0
2007-09-07 12:37:00,0.677,0.677,0.67695,0.67695,1620699997.0
2007-09-07 12:38:00,0.677,0.677,0.67695,0.677,1236000003.0
2007-09-07 12:39:00,0.6768,0.6769,0.6768,0.6769,1331000006.0
2007-09-07 12:40:00,0.6768,0.6768,0.6768,0.6768,1331000006.0
2007-09-07 12:41:00,0.67685,0.6769,0.67685,0.6769,1331000006.0
2007-09-07 12:42:00,0.6769,0.67695,0.6769,0.6769,1541400015.0
2007-09-07 12:43:00,0.6768,0.6769,0.6768,0.6769,1176199992.0
2007-09-07 12:44:00,0.6768,0.6769,0.6768,0.6768,1176199992.0
2007-09-07 12:45:00,0.6769,0.6769,0.67685,0.67685,1176199992.0
2007-09-07 12:47:00,0.6768,0.67685,0.6768,0.67685,702100000.0
2007-09-07 12:48:00,0.6768,0.67685,0.67675,0.67685,1958600005.0
2007-09-07 12:49:00,0.6766,0.6767,0.6766,0.6766,1473000023.0
2007-09-07 12:50:00,0.6767,0.6767,0.6765,0.6766,1473000023.0
2007-09-07 12:51:00,0.6768,0.6769,0.67675,0.67685,1473000023.0
2007-09-07 12:52:00,0.6769,0.6769,0.67675,0.6769,813000004.0
2007-09-07 12:53:00,0.67685,0.6769,0.6768,0.6768,2024500015.0
2007-09-07 12:54:00,0.6768,0.6769,0.67675,0.67685,1350600014.0
2007-09-07 12:55:00,0.6768,0.6768,0.6768,0.6768,1719200002.0
2007-09-07 12:56:00,0.6768,0.6769,0.67675,0.67685,1719200002.0
2007-09-07 12:57:00,0.67685,0.67685,0.67675,0.67685,610999998.0
2007-09-07 12:58:00,0.6769,0.6769,0.67675,0.6768,806399991.0
2007-09-07 12:59:00,0.6767,0.6768,0.6767,0.6767,1826099983.0
2007-09-07 13:00:00,0.6768,0.6769,0.67675,0.6768,1826099983.0
2007-09-07 13:01:00,0.67685,0.6769,0.6768,0.6769,2111100018.0
2007-09-07 13:02:00,0.6769,0.6771,0.6769,0.677,732499996.0
2007-09-07 13:03:00,0.6771,0.6771,0.677,0.677,732499996.0
2007-09-07 13:04:00,0.6771,0.6771,0.6771,0.6771,732499996.0
2007-09-07 13:05:00,0.677,0.6771,0.677,0.677,732499996.0
2007-09-07 13:06:00,0.6771,0.6771,0.677,0.677,732499996.0
2007-09-07 13:07:00,0.6771,0.6771,0.6771,0.6771,732499996.0
2007-09-07 13:08:00,0.6771,0.6771,0.67705,0.6771,1889499993.0
2007-09-07 13:09:00,0.6771,0.6771,0.6771,0.6771,907900002.0
2007-09-07 13:10:00,0.6771,0.6771,0.6771,0.6771,1526999985.0
2007-09-07 13:11:00,0.6771,0.6771,0.67705,0.6771,924300007.0
2007-09-07 13:12:00,0.6771,0.6771,0.67705,0.6771,1329399989.0
2007-09-07 13:13:00,0.6771,0.6771,0.67705,0.6771,2114400008.0
2007-09-07 13:14:00,0.6771,0.6772,0.6771,0.6772,1816900003.0
2007-09-07 13:15:00,0.6771,0.6772,0.6771,0.6772,1303100001.0
2007-09-07 13:16:00,0.6771,0.6772,0.6771,0.6772,1303100001.0
2007-09-07 13:17:00,0.6772,0.67725,0.67715,0.6772,1303100001.0
2007-09-07 13:18:00,0.67715,0.6772,0.67715,0.6772,333600004.0
2007-09-07 13:19:00,0.6772,0.6772,0.6771,0.67715,1207899985.0
2007-09-07 13:20:00,0.6772,0.6772,0.67715,0.67715,1614599995.0
2007-09-07 13:21:00,0.67715,0.67715,0.67715,0.67715,44800000.0
2007-09-07 13:22:00,0.67715,0.6772,0.6771,0.6772,601299997.0
2007-09-07 13:23:00,0.6772,0.6772,0.67715,0.67715,318300000.0
2007-09-07 13:24:00,0.67715,0.6772,0.6771,0.6771,463500000.0
2007-09-07 13:25:00,0.6771,0.6771,0.6771,0.6771,1372199984.0
2007-09-07 13:26:00,0.6771,0.6771,0.67705,0.6771,1307000032.0
2007-09-07 13:27:00,0.6771,0.67715,0.67705,0.6771,2046800004.0
2007-09-07 13:28:00,0.677,0.6771,0.677,0.6771,2031299993.0
2007-09-07 13:29:00,0.6771,0.6771,0.67705,0.67705,2031299993.0
2007-09-07 13:30:00,0.67705,0.6771,0.67705,0.6771,687800009.0
2007-09-07 13:31:00,0.6771,0.6772,0.67705,0.6772,1559400019.0
2007-09-07 13:32:00,0.6772,0.6772,0.67715,0.6772,221600000.0
2007-09-07 13:33:00,0.6772,0.67725,0.6772,0.67725,1123199998.0
2007-09-07 13:34:00,0.67725,0.6773,0.67715,0.6773,679499997.0
2007-09-07 13:35:00,0.6773,0.6773,0.6773,0.6773,157799994.0
2007-09-07 13:36:00,0.6773,0.6773,0.67725,0.67725,1249299965.0
2007-09-07 13:37:00,0.6773,0.6773,0.67715,0.6772,1139899992.0
2007-09-07 13:39:00,0.6773,0.6773,0.67725,0.67725,1576600003.0
2007-09-07 13:40:00,0.6773,0.6774,0.6773,0.6774,1088299998.0
2007-09-07 13:41:00,0.67735,0.67735,0.67725,0.6773,1088299998.0
2007-09-07 13:42:00,0.6773,0.6773,0.67725,0.6773,1545499994.0
2007-09-07 13:43:00,0.6772,0.6774,0.6772,0.6774,2015599992.0
2007-09-07 13:44:00,0.6775,0.6775,0.6775,0.6775,2015599992.0
2007-09-07 13:45:00,0.6774,0.6775,0.6774,0.6774,2015599992.0
2007-09-07 13:46:00,0.6775,0.6775,0.6775,0.6775,2015599992.0
2007-09-07 13:47:00,0.67745,0.6775,0.67745,0.67745,2058299994.0
2007-09-07 13:48:00,0.67745,0.6775,0.67745,0.67745,1603099999.0
2007-09-07 13:49:00,0.67745,0.6775,0.67745,0.6775,730300001.0
2007-09-07 13:50:00,0.67745,0.6775,0.6774,0.6775,1921100024.0
2007-09-07 13:51:00,0.6774,0.6775,0.6774,0.6774,342400000.0
2007-09-07 13:52:00,0.6774,0.67745,0.6774,0.67745,342400000.0
2007-09-07 13:53:00,0.67745,0.6775,0.6774,0.6775,1668199984.0
2007-09-07 13:54:00,0.6775,0.6775,0.6774,0.6774,629100000.0
2007-09-07 13:55:00,0.6773,0.6774,0.6773,0.6774,2053500006.0
2007-09-07 13:56:00,0.6774,0.6774,0.67735,0.67735,2053500006.0
2007-09-07 13:57:00,0.6774,0.6774,0.6773,0.6773,916299962.0
2007-09-07 13:58:00,0.6774,0.6774,0.67735,0.6774,916299962.0
2007-09-07 13:59:00,0.6774,0.6774,0.6774,0.6774,87799998.0
2007-09-07 14:00:00,0.6774,0.6774,0.6772,0.6772,746799996.0
2007-09-07 14:01:00,0.67725,0.6773,0.6772,0.67725,1425799998.0
2007-09-07 14:02:00,0.67725,0.67725,0.6772,0.6772,147500001.0
2007-09-07 14:03:00,0.67725,0.6773,0.67715,0.67725,616400000.0
2007-09-07 14:04:00,0.67725,0.67725,0.67715,0.6772,708899998.0
2007-09-07 14:05:00,0.6772,0.6773,0.67715,0.6772,1399400006.0
2007-09-07 14:06:00,0.67715,0.6773,0.67705,0.6773,1934199991.0
2007-09-07 14:07:00,0.6773,0.6773,0.6772,0.6772,878299982.0
2007-09-07 14:08:00,0.6773,0.6773,0.6772,0.6773,878299982.0
2007-09-07 14:09:00,0.6773,0.6773,0.67725,0.6773,878299982.0
2007-09-07 14:10:00,0.67725,0.6773,0.67715,0.67725,1416299998.0
2007-09-07 14:11:00,0.67725,0.6773,0.6772,0.6773,1536899987.0
2007-09-07 14:12:00,0.6773,0.6773,0.67725,0.6773,1820299983.0
2007-09-07 14:13:00,0.6773,0.6774,0.67725,0.6773,2142400009.0
2007-09-07 14:14:00,0.6773,0.6773,0.6772,0.67725,1731399987.0
2007-09-07 14:15:00,0.6772,0.6773,0.6772,0.6773,1362400002.0
2007-09-07 14:16:00,0.6773,0.6773,0.6773,0.6773,1362400002.0
2007-09-07 14:17:00,0.6773,0.6773,0.6772,0.6773,2083799984.0
2007-09-07 14:18:00,0.6772,0.6773,0.6772,0.6773,2083799984.0
2007-09-07 14:19:00,0.6774,0.6774,0.6772,0.6772,2083799984.0
2007-09-07 14:20:00,0.6771,0.6771,0.677,0.677,2083799984.0
2007-09-07 14:21:00,0.6771,0.6771,0.6771,0.6771,2083799984.0
2007-09-07 14:22:00,0.6772,0.6772,0.6771,0.6772,2083799984.0
2007-09-07 14:23:00,0.6772,0.6773,0.67715,0.67725,2083799984.0
2007-09-07 14:24:00,0.6773,0.6773,0.6772,0.6773,1614699998.0
2007-09-07 14:25:00,0.67735,0.6774,0.67725,0.67735,1614699998.0
2007-09-07 14:26:00,0.6774,0.6774,0.6773,0.6773,1925800028.0
2007-09-07 14:27:00,0.6774,0.6774,0.6774,0.6774,1925800028.0
2007-09-07 14:29:00,0.67735,0.6774,0.6772,0.6773,1669300003.0
2007-09-07 14:30:00,0.6773,0.6777,0.67715,0.6775,1338499989.0
2007-09-07 14:31:00,0.6775,0.6781,0.6775,0.6781,1402199999.0
2007-09-07 14:32:00,0.6779,0.6784,0.6779,0.6782,1402199999.0
2007-09-07 14:33:00,0.6781,0.6782,0.6778,0.678,1402199999.0
2007-09-07 14:34:00,0.6781,0.6781,0.6779,0.678,1402199999.0
2007-09-07 14:35:00,0.6778,0.6781,0.6778,0.678,1402199999.0
2007-09-07 14:36:00,0.6779,0.678,0.6779,0.6779,1402199999.0
2007-09-07 14:37:00,0.678,0.6781,0.6779,0.678,1402199999.0
2007-09-07 14:38:00,0.6781,0.6781,0.6779,0.6779,1402199999.0
2007-09-07 14:39:00,0.6778,0.6779,0.6777,0.6777,1402199999.0
2007-09-07 14:40:00,0.6778,0.6778,0.6777,0.6778,1402199999.0
2007-09-07 14:41:00,0.6779,0.678,0.6779,0.6779,1402199999.0
2007-09-07 14:42:00,0.6778,0.6779,0.6778,0.6778,1402199999.0
2007-09-07 14:43:00,0.678,0.6781,0.6777,0.6781,1402199999.0
2007-09-07 14:44:00,0.678,0.678,0.6779,0.6779,1874100003.0
2007-09-07 14:45:00,0.678,0.678,0.6779,0.6779,1874100003.0
2007-09-07 14:46:00,0.6778,0.6779,0.6777,0.6777,1874100003.0
2007-09-07 14:47:00,0.6778,0.6778,0.6776,0.6777,1874100003.0
2007-09-07 14:48:00,0.6776,0.6777,0.6775,0.6776,1874100003.0
2007-09-07 14:49:00,0.6777,0.6777,0.6773,0.6774,1874100003.0
2007-09-07 14:50:00,0.6775,0.6776,0.6774,0.6776,1874100003.0
2007-09-07 14:51:00,0.6775,0.6777,0.6775,0.6777,1874100003.0
2007-09-07 14:52:00,0.6778,0.6778,0.6778,0.6778,1874100003.0
2007-09-07 14:53:00,0.6777,0.6778,0.6777,0.6777,1874100003.0
2007-09-07 14:54:00,0.6776,0.6777,0.6776,0.6777,1874100003.0
2007-09-07 14:55:00,0.6778,0.6778,0.6776,0.6777,1874100003.0
2007-09-07 14:56:00,0.6778,0.6778,0.6777,0.6777,1874100003.0
2007-09-07 14:57:00,0.6778,0.6778,0.6778,0.6778,1874100003.0
2007-09-07 14:58:00,0.6778,0.6779,0.67775,0.67785,1874100003.0
2007-09-07 15:00:00,0.6779,0.6779,0.6778,0.6779,1540000029.0
2007-09-07 15:01:00,0.6778,0.6779,0.6778,0.6778,1540000029.0
2007-09-07 15:02:00,0.6779,0.6779,0.6778,0.6779,1540000029.0
2007-09-07 15:03:00,0.678,0.678,0.6779,0.678,1540000029.0
2007-09-07 15:04:00,0.6781,0.6782,0.6781,0.6782,1540000029.0
2007-09-07 15:05:00,0.67825,0.6783,0.6782,0.67825,1540000029.0
2007-09-07 15:06:00,0.6781,0.6782,0.6781,0.6782,1644199992.0
2007-09-07 15:07:00,0.6783,0.6783,0.6782,0.6782,1644199992.0
2007-09-07 15:08:00,0.6783,0.6783,0.6782,0.6783,1644199992.0
2007-09-07 15:09:00,0.6784,0.6785,0.6784,0.6785,1644199992.0
2007-09-07 15:10:00,0.6784,0.6785,0.6783,0.6784,1644199992.0
2007-09-07 15:11:00,0.6783,0.6785,0.6783,0.6784,1644199992.0
2007-09-07 15:12:00,0.6785,0.6786,0.67845,0.6785,1644199992.0
2007-09-07 15:13:00,0.6785,0.6786,0.6784,0.6786,1910799991.0
2007-09-07 15:14:00,0.6785,0.6785,0.6785,0.6785,1910799991.0
2007-09-07 15:15:00,0.6786,0.6788,0.6785,0.6787,1910799991.0
2007-09-07 15:16:00,0.6786,0.6787,0.6786,0.6786,1910799991.0
2007-09-07 15:17:00,0.6785,0.6786,0.6785,0.6785,1910799991.0
2007-09-07 15:18:00,0.6786,0.6786,0.6784,0.6784,1910799991.0
2007-09-07 15:19:00,0.6785,0.6785,0.6784,0.6784,1910799991.0
2007-09-07 15:20:00,0.6785,0.6785,0.6784,0.6784,1910799991.0
2007-09-07 15:21:00,0.6783,0.6783,0.6783,0.6783,1882999997.0
2007-09-07 15:22:00,0.6784,0.6784,0.6783,0.6783,1882999997.0
2007-09-07 15:23:00,0.6784,0.6785,0.6784,0.6784,1882999997.0
2007-09-07 15:24:00,0.6785,0.6785,0.6784,0.6785,1882999997.0
2007-09-07 15:25:00,0.6784,0.6786,0.6784,0.6785,1882999997.0
2007-09-07 15:26:00,0.6784,0.6785,0.6784,0.6785,1882999997.0
2007-09-07 15:27:00,0.6786,0.6786,0.6786,0.6786,1882999997.0
2007-09-07 15:28:00,0.6787,0.6787,0.6786,0.6786,1882999997.0
2007-09-07 15:29:00,0.6785,0.6786,0.6784,0.6784,1882999997.0
2007-09-07 15:30:00,0.6785,0.6786,0.6784,0.6786,1882999997.0
2007-09-07 15:31:00,0.6785,0.6786,0.6784,0.6784,1882999997.0
2007-09-07 15:32:00,0.6785,0.6785,0.6784,0.6785,1882999997.0
2007-09-07 15:33:00,0.6787,0.6789,0.6787,0.6789,1882999997.0
2007-09-07 15:34:00,0.6787,0.6788,0.6785,0.6785,1362300007.0
2007-09-07 15:35:00,0.6786,0.6787,0.6785,0.6786,1362300007.0
2007-09-07 15:36:00,0.6785,0.6786,0.6785,0.6786,1362300007.0
2007-09-07 15:37:00,0.6787,0.6788,0.6786,0.6788,1362300007.0
2007-09-07 15:38:00,0.6789,0.6793,0.6789,0.6792,1362300007.0
2007-09-07 15:39:00,0.6791,0.6792,0.6791,0.6792,1362300007.0
2007-09-07 15:40:00,0.6793,0.6793,0.679,0.6791,1362300007.0
2007-09-07 15:41:00,0.679,0.6792,0.679,0.6791,1362300007.0
2007-09-07 15:42:00,0.6792,0.6792,0.679,0.6791,1362300007.0
2007-09-07 15:43:00,0.679,0.6793,0.679,0.6793,1362300007.0
2007-09-07 15:44:00,0.6792,0.6793,0.6791,0.6791,1362300007.0
2007-09-07 15:45:00,0.6792,0.6792,0.679,0.679,1362300007.0
2007-09-07 15:46:00,0.6789,0.679,0.6789,0.679,1362300007.0
2007-09-07 15:47:00,0.6789,0.679,0.6789,0.6789,1362300007.0
2007-09-07 15:49:00,0.6788,0.6789,0.6788,0.6788,1362300007.0
2007-09-07 15:50:00,0.6787,0.6788,0.6787,0.6788,1362300007.0
2007-09-07 15:51:00,0.6789,0.6789,0.67885,0.6789,1362300007.0
2007-09-07 15:53:00,0.6789,0.6789,0.6788,0.6789,1401500001.0
2007-09-07 15:54:00,0.67895,0.67905,0.6789,0.67895,1401500001.0
2007-09-07 15:56:00,0.679,0.67905,0.679,0.67905,1023399992.0
2007-09-07 15:57:00,0.67905,0.67905,0.67895,0.67895,1809300013.0
2007-09-07 15:58:00,0.6788,0.6789,0.6788,0.6788,1785599982.0
2007-09-07 15:59:00,0.6789,0.6791,0.6789,0.6791,1785599982.0
2007-09-07 16:00:00,0.679,0.6791,0.679,0.6791,1785599982.0
2007-09-07 16:02:00,0.6792,0.6792,0.67905,0.67915,1785599982.0
2007-09-07 16:04:00,0.679,0.6791,0.679,0.6791,2057250003.0
2007-09-07 16:05:00,0.6792,0.6792,0.6791,0.6792,2057250003.0
2007-09-07 16:06:00,0.6793,0.6793,0.6793,0.6793,2057250003.0
2007-09-07 16:07:00,0.6792,0.6793,0.6792,0.6792,2057250003.0
2007-09-07 16:08:00,0.6791,0.6791,0.6791,0.6791,2057250003.0
2007-09-07 16:09:00,0.6792,0.6792,0.6792,0.6792,2057250003.0
2007-09-07 16:10:00,0.6793,0.6794,0.6792,0.6793,2057250003.0
2007-09-07 16:11:00,0.6794,0.6795,0.6794,0.6794,2057250003.0
2007-09-07 16:13:00,0.6793,0.6793,0.6793,0.6793,2057250003.0
2007-09-07 16:14:00,0.6792,0.6792,0.6791,0.6792,2057250003.0
2007-09-07 16:15:00,0.6793,0.6793,0.6792,0.6793,2057250003.0
2007-09-07 16:16:00,0.6794,0.6794,0.6793,0.6793,2057250003.0
2007-09-07 16:17:00,0.6794,0.6795,0.6792,0.6794,2057250003.0
2007-09-07 16:18:00,0.67955,0.6796,0.67945,0.67955,2057250003.0
2007-09-07 16:19:00,0.6794,0.6795,0.6793,0.6794,1809300006.0
2007-09-07 16:20:00,0.6793,0.6794,0.6793,0.6794,1809300006.0
2007-09-07 16:22:00,0.6795,0.6795,0.6794,0.6795,1809300006.0
2007-09-07 16:23:00,0.67955,0.67965,0.6795,0.6796,1809300006.0
2007-09-07 16:24:00,0.6796,0.6796,0.6795,0.6795,957300001.0
2007-09-07 16:26:00,0.6796,0.6796,0.67955,0.6796,957300001.0
2007-09-07 16:27:00,0.6794,0.6795,0.6794,0.6794,1795099982.0
2007-09-07 16:28:00,0.6793,0.6795,0.6793,0.6795,1795099982.0
2007-09-07 16:29:00,0.6796,0.6796,0.6795,0.6795,1795099982.0
2007-09-07 16:31:00,0.6794,0.6795,0.6794,0.6795,1795099982.0
2007-09-07 16:32:00,0.6794,0.6795,0.6793,0.6794,1795099982.0
2007-09-07 16:33:00,0.6795,0.6795,0.6794,0.6795,1795099982.0
2007-09-07 16:34:00,0.6796,0.6796,0.6796,0.6796,1795099982.0
2007-09-07 16:35:00,0.6795,0.6796,0.6795,0.6795,1795099982.0
2007-09-07 16:36:00,0.6796,0.6796,0.6795,0.6795,1795099982.0
2007-09-07 16:37:00,0.6794,0.6794,0.6793,0.6793,1795099982.0
2007-09-07 16:38:00,0.6794,0.6795,0.6793,0.6795,1795099982.0
2007-09-07 16:39:00,0.6794,0.6795,0.6794,0.6794,1795099982.0
2007-09-07 16:40:00,0.6795,0.6795,0.6794,0.6795,1795099982.0
2007-09-07 16:41:00,0.6794,0.6795,0.6794,0.6795,1795099982.0
2007-09-07 16:42:00,0.6794,0.6795,0.6794,0.6795,1795099982.0
2007-09-07 16:43:00,0.6794,0.6795,0.6794,0.6794,1795099982.0
2007-09-07 16:46:00,0.6795,0.6795,0.6794,0.6794,1795099982.0
2007-09-07 16:47:00,0.6793,0.6794,0.6793,0.6794,1795099982.0
2007-09-07 16:48:00,0.6793,0.6793,0.6793,0.6793,1795099982.0
2007-09-07 16:49:00,0.6794,0.6794,0.6794,0.6794,1795099982.0
2007-09-07 16:50:00,0.6795,0.6795,0.6794,0.6795,1795099982.0
2007-09-07 16:52:00,0.6796,0.6796,0.6795,0.6795,1795099982.0
2007-09-07 16:53:00,0.6794,0.6794,0.6793,0.6794,1795099982.0
2007-09-07 16:54:00,0.6793,0.6794,0.6793,0.6794,1795099982.0
2007-09-07 16:57:00,0.6793,0.6795,0.6793,0.6795,1795099982.0
2007-09-07 16:58:00,0.6794,0.6795,0.6793,0.6794,1795099982.0
2007-09-07 16:59:00,0.6793,0.6795,0.6793,0.6795,1795099982.0
2007-09-07 17:01:00,0.6794,0.6795,0.6794,0.6795,1795099982.0
2007-09-07 17:02:00,0.6794,0.6795,0.6792,0.6795,1795099982.0
2007-09-07 17:03:00,0.6796,0.6797,0.6796,0.6796,1795099982.0
2007-09-07 17:04:00,0.6797,0.6797,0.6795,0.6796,1795099982.0
2007-09-07 17:05:00,0.6795,0.6796,0.6795,0.6795,1795099982.0
2007-09-07 17:06:00,0.6796,0.6796,0.6795,0.6796,1795099982.0
2007-09-07 17:07:00,0.6794,0.6795,0.6794,0.6794,1481799998.0
2007-09-07 17:09:00,0.6793,0.6794,0.6793,0.6793,1481799998.0
2007-09-07 17:10:00,0.6792,0.6792,0.6792,0.6792,1481799998.0
2007-09-07 17:12:00,0.6793,0.6793,0.6792,0.6792,1481799998.0
2007-09-07 17:13:00,0.6793,0.6793,0.67925,0.67925,1481799998.0
2007-09-07 17:14:00,0.6791,0.6792,0.6791,0.6792,1226099979.0
2007-09-07 17:15:00,0.6793,0.6793,0.6793,0.6793,1226099979.0
2007-09-07 17:17:00,0.6793,0.6793,0.6792,0.6793,1805699992.0
2007-09-07 17:18:00,0.6792,0.6793,0.6792,0.6793,1805699992.0
2007-09-07 17:19:00,0.6792,0.6793,0.6792,0.6793,1805699992.0
2007-09-07 17:23:00,0.6792,0.6792,0.6791,0.6791,1805699992.0
2007-09-07 17:24:00,0.6792,0.6792,0.6791,0.6792,1805699992.0
2007-09-07 17:25:00,0.6791,0.6792,0.6791,0.6792,1805699992.0
2007-09-07 17:26:00,0.6791,0.6792,0.6791,0.6791,1805699992.0
2007-09-07 17:27:00,0.6792,0.6793,0.6792,0.6793,1805699992.0
2007-09-07 17:29:00,0.6792,0.6794,0.6792,0.6793,1805699992.0
2007-09-07 17:30:00,0.6794,0.6794,0.6794,0.6794,1805699992.0
2007-09-07 17:31:00,0.6795,0.6797,0.6795,0.6795,1805699992.0
2007-09-07 17:32:00,0.6794,0.6795,0.6794,0.6795,1805699992.0
2007-09-07 17:33:00,0.6794,0.6795,0.6794,0.6794,1805699992.0
2007-09-07 17:34:00,0.6793,0.6794,0.6792,0.6792,1805699992.0
2007-09-07 17:36:00,0.6791,0.6791,0.679,0.6791,1805699992.0
2007-09-07 17:37:00,0.679,0.6791,0.679,0.6791,1805699992.0
2007-09-07 17:38:00,0.679,0.679,0.679,0.679,1805699992.0
2007-09-07 17:40:00,0.6791,0.6791,0.679,0.6791,1805699992.0
2007-09-07 17:42:00,0.6792,0.6793,0.6792,0.6793,1805699992.0
2007-09-07 17:43:00,0.6792,0.6793,0.6792,0.6793,1805699992.0
2007-09-07 17:44:00,0.6792,0.6793,0.6792,0.6792,1805699992.0
2007-09-07 17:46:00,0.67925,0.6793,0.6792,0.6793,1805699992.0
2007-09-07 17:47:00,0.6793,0.6793,0.67925,0.67925,948699989.0
2007-09-07 17:48:00,0.6793,0.67935,0.67925,0.6793,1323499990.0
2007-09-07 17:50:00,0.6791,0.6792,0.6791,0.6792,1980299992.0
2007-09-07 17:51:00,0.6791,0.6792,0.679,0.679,1980299992.0
2007-09-07 17:53:00,0.6791,0.6791,0.679,0.6791,1980299992.0
2007-09-07 17:54:00,0.679,0.6791,0.679,0.6791,1980299992.0
2007-09-07 17:55:00,0.6792,0.6792,0.67915,0.6792,1980299992.0
2007-09-07 17:56:00,0.6792,0.6792,0.679,0.67905,1641100001.0
2007-09-07 17:57:00,0.679,0.679,0.679,0.679,1140200004.0
2007-09-07 17:58:00,0.6791,0.6791,0.6789,0.67895,1140200004.0
2007-09-07 17:59:00,0.6787,0.6788,0.6787,0.6788,1105399988.0
2007-09-07 18:00:00,0.6787,0.6787,0.6787,0.6787,1105399988.0
2007-09-07 18:01:00,0.6788,0.6789,0.67875,0.67875,1105399988.0
2007-09-07 18:02:00,0.6788,0.6788,0.6788,0.6788,1979799996.0
2007-09-07 18:03:00,0.6789,0.6791,0.6789,0.6791,1979799996.0
2007-09-07 18:04:00,0.6792,0.6793,0.6791,0.6792,1979799996.0
2007-09-07 18:05:00,0.6791,0.6792,0.6789,0.6789,1979799996.0
2007-09-07 18:06:00,0.679,0.679,0.6787,0.6788,1979799996.0
2007-09-07 18:07:00,0.6787,0.6787,0.6786,0.6787,1979799996.0
2007-09-07 18:08:00,0.6788,0.6789,0.6787,0.6789,1979799996.0
2007-09-07 18:09:00,0.679,0.679,0.6789,0.6789,1979799996.0
2007-09-07 18:10:00,0.679,0.679,0.6787,0.6788,1979799996.0
2007-09-07 18:11:00,0.6787,0.6789,0.6787,0.6789,1979799996.0
2007-09-07 18:12:00,0.679,0.679,0.67895,0.679,1979799996.0
2007-09-07 18:13:00,0.6788,0.6789,0.6788,0.6789,1020500016.0
2007-09-07 18:14:00,0.679,0.679,0.6789,0.679,1020500016.0
2007-09-07 18:15:00,0.679,0.679,0.67895,0.679,808400007.0
2007-09-07 18:16:00,0.679,0.679,0.67885,0.67895,1921500002.0
2007-09-07 18:17:00,0.679,0.679,0.6789,0.67895,1169499988.0
2007-09-07 18:18:00,0.6788,0.6789,0.6788,0.6789,1872399998.0
2007-09-07 18:19:00,0.67895,0.679,0.67885,0.679,1872399998.0
2007-09-07 18:21:00,0.679,0.6791,0.67895,0.67905,1455100002.0
2007-09-07 18:22:00,0.67905,0.6791,0.679,0.679,1940599999.0
2007-09-07 18:23:00,0.67905,0.67915,0.679,0.67915,1360300009.0
2007-09-07 18:24:00,0.67915,0.67915,0.679,0.67905,1727200003.0
2007-09-07 18:25:00,0.67905,0.67905,0.67895,0.67895,2009899970.0
2007-09-07 18:26:00,0.679,0.679,0.679,0.679,1365499992.0
2007-09-07 18:28:00,0.67915,0.6793,0.67915,0.67925,1365499992.0
2007-09-07 18:29:00,0.67925,0.67925,0.67905,0.6791,1846299987.0
2007-09-07 18:30:00,0.6791,0.6791,0.679,0.679,1251799999.0
2007-09-07 18:33:00,0.679,0.679,0.6789,0.6789,2131400007.0
2007-09-07 18:34:00,0.679,0.679,0.6789,0.6789,2131400007.0
2007-09-07 18:35:00,0.679,0.679,0.6789,0.6789,2131400007.0
2007-09-07 18:36:00,0.679,0.679,0.679,0.679,2131400007.0
2007-09-07 18:37:00,0.67905,0.6792,0.679,0.67915,2131400007.0
2007-09-07 18:38:00,0.679,0.679,0.679,0.679,2002299964.0
2007-09-07 18:39:00,0.6791,0.6791,0.67905,0.67905,2002299964.0
2007-09-07 18:40:00,0.6789,0.679,0.6788,0.6789,1754799995.0
2007-09-07 18:41:00,0.67885,0.67895,0.6788,0.67885,1754799995.0
2007-09-07 18:42:00,0.6789,0.679,0.67885,0.6789,1380599990.0
2007-09-07 18:43:00,0.6789,0.67905,0.6789,0.679,1686200005.0
2007-09-07 18:44:00,0.679,0.679,0.679,0.679,604800006.0
2007-09-07 18:45:00,0.679,0.679,0.679,0.679,774800002.0
2007-09-07 18:46:00,0.679,0.6791,0.67895,0.679,1248400001.0
2007-09-07 18:47:00,0.679,0.6791,0.67895,0.6791,1670899991.0
2007-09-07 18:48:00,0.6791,0.67915,0.679,0.679,393800000.0
2007-09-07 18:49:00,0.67905,0.6791,0.679,0.6791,1582699995.0
2007-09-07 18:50:00,0.6789,0.679,0.6789,0.679,1515600006.0
2007-09-07 18:51:00,0.6789,0.6789,0.6789,0.6789,1515600006.0
2007-09-07 18:52:00,0.679,0.67905,0.679,0.679,1515600006.0
2007-09-07 18:53:00,0.67905,0.67905,0.679,0.679,427799997.0
2007-09-07 18:54:00,0.679,0.67905,0.679,0.679,1203800020.0
2007-09-07 18:55:00,0.679,0.679,0.679,0.679,655499989.0
2007-09-07 18:56:00,0.679,0.679,0.679,0.679,159900000.0
2007-09-07 18:57:00,0.679,0.6791,0.67895,0.6791,560900006.0
2007-09-07 18:58:00,0.67905,0.6791,0.67905,0.67905,192100000.0
2007-09-07 18:59:00,0.67905,0.67915,0.679,0.6791,1636600014.0
2007-09-07 19:00:00,0.6791,0.6791,0.679,0.67905,1708200002.0
2007-09-07 19:01:00,0.67905,0.6791,0.679,0.67905,1496999998.0
2007-09-07 19:02:00,0.67905,0.67905,0.679,0.679,1886599998.0
2007-09-07 19:03:00,0.679,0.67905,0.67895,0.67895,563299993.0
2007-09-07 19:04:00,0.67895,0.67905,0.67895,0.679,2136899973.0
2007-09-07 19:05:00,0.679,0.679,0.67895,0.679,60800000.0
2007-09-07 19:06:00,0.679,0.679,0.67885,0.6789,2079699994.0
2007-09-07 19:07:00,0.6789,0.6789,0.67885,0.6789,533499998.0
2007-09-07 19:08:00,0.6789,0.6789,0.6788,0.6788,875499978.0
2007-09-07 19:09:00,0.6788,0.67885,0.6788,0.67885,1392499981.0
2007-09-07 19:10:00,0.67885,0.67885,0.67875,0.67875,1839100003.0
2007-09-07 19:11:00,0.6788,0.67885,0.6788,0.67885,521300000.0
2007-09-07 19:12:00,0.6789,0.67895,0.67885,0.67895,1289700003.0
2007-09-07 19:13:00,0.67895,0.679,0.6788,0.6788,1571200003.0
2007-09-07 19:14:00,0.67885,0.6789,0.67885,0.67885,1123999998.0
2007-09-07 19:15:00,0.6789,0.67895,0.67885,0.67895,1209099992.0
2007-09-07 19:16:00,0.67895,0.679,0.67895,0.67895,203199999.0
2007-09-07 19:17:00,0.67895,0.679,0.67895,0.679,1730099997.0
2007-09-07 19:18:00,0.679,0.679,0.67895,0.67895,974100001.0
2007-09-07 19:19:00,0.679,0.679,0.6789,0.679,2031399973.0
2007-09-07 19:20:00,0.67905,0.67905,0.67895,0.679,2031399973.0
2007-09-07 19:21:00,0.679,0.67905,0.67895,0.67905,722000002.0
2007-09-07 19:22:00,0.67905,0.67905,0.679,0.679,2133500012.0
2007-09-07 19:23:00,0.679,0.679,0.679,0.679,1502100005.0
2007-09-07 19:24:00,0.6791,0.67915,0.67905,0.6791,1502100005.0
2007-09-07 19:25:00,0.6791,0.67915,0.6791,0.67915,756799999.0
2007-09-07 19:26:00,0.6791,0.6791,0.679,0.679,751199998.0
2007-09-07 19:27:00,0.679,0.6791,0.679,0.67905,751199998.0
2007-09-07 19:28:00,0.679,0.679,0.679,0.679,791800014.0
2007-09-07 19:29:00,0.679,0.67905,0.67895,0.67905,1323800004.0
2007-09-07 19:30:00,0.679,0.67905,0.67895,0.679,1773300012.0
2007-09-07 19:31:00,0.679,0.67905,0.6789,0.679,1698600004.0
2007-09-07 19:32:00,0.679,0.679,0.67895,0.679,82700000.0
2007-09-07 19:33:00,0.679,0.679,0.67885,0.67895,508600008.0
2007-09-07 19:34:00,0.67895,0.67895,0.6787,0.6787,1777899989.0
2007-09-07 19:35:00,0.67875,0.67885,0.67875,0.67885,603099992.0
2007-09-07 19:36:00,0.67885,0.67885,0.6788,0.67885,769299978.0
2007-09-07 19:37:00,0.67885,0.6789,0.6788,0.67885,452199998.0
2007-09-07 19:38:00,0.67885,0.6789,0.6788,0.6789,672099995.0
2007-09-07 19:39:00,0.6787,0.6787,0.6786,0.6786,2135899987.0
2007-09-07 19:40:00,0.6787,0.6787,0.6786,0.67865,2135899987.0
2007-09-07 19:41:00,0.67865,0.6787,0.67865,0.6787,65200000.0
2007-09-07 19:42:00,0.6787,0.6787,0.6787,0.6787,1230700012.0
2007-09-07 19:43:00,0.67875,0.6788,0.67875,0.67875,1230700012.0
2007-09-07 19:44:00,0.67875,0.6788,0.67865,0.6788,1505599997.0
2007-09-07 19:45:00,0.6788,0.6789,0.67875,0.67885,489300001.0
2007-09-07 19:46:00,0.6789,0.6789,0.67885,0.6789,246200000.0
2007-09-07 19:47:00,0.67885,0.6789,0.6788,0.6789,520400000.0
2007-09-07 19:48:00,0.6789,0.6789,0.6788,0.67885,1250200006.0
2007-09-07 19:49:00,0.67885,0.6789,0.6788,0.6788,562199992.0
2007-09-07 19:50:00,0.67885,0.6789,0.6788,0.6789,1669200001.0
2007-09-07 19:51:00,0.6789,0.679,0.6789,0.679,307900000.0
2007-09-07 19:52:00,0.679,0.679,0.6789,0.6789,1190000000.0
2007-09-07 19:53:00,0.6789,0.6789,0.6789,0.6789,768999990.0
2007-09-07 19:54:00,0.6789,0.6789,0.6788,0.6788,505399997.0
2007-09-07 19:56:00,0.6789,0.6789,0.67885,0.6789,505399997.0
2007-09-07 19:57:00,0.6789,0.6789,0.6789,0.6789,167500000.0
2007-09-07 19:58:00,0.6789,0.6789,0.67885,0.6789,427899999.0
2007-09-07 19:59:00,0.6789,0.679,0.6789,0.679,1413399993.0
2007-09-07 20:00:00,0.6791,0.6791,0.679,0.679,1413399993.0
2007-09-07 20:01:00,0.679,0.67905,0.6789,0.679,1239600012.0
2007-09-07 20:02:00,0.679,0.67905,0.67895,0.67895,948300012.0
2007-09-07 20:03:00,0.67895,0.679,0.67895,0.679,1344599998.0
2007-09-07 20:04:00,0.679,0.679,0.679,0.679,1196700007.0
2007-09-07 20:05:00,0.679,0.67905,0.679,0.67905,1688399996.0
2007-09-07 20:06:00,0.67905,0.6791,0.679,0.67905,377400004.0
2007-09-07 20:07:00,0.67905,0.6791,0.67905,0.67905,1316200000.0
2007-09-07 20:08:00,0.67905,0.67905,0.679,0.679,1059900006.0
2007-09-07 20:09:00,0.679,0.679,0.679,0.679,1851200024.0
2007-09-07 20:10:00,0.679,0.679,0.679,0.679,225600000.0
2007-09-07 20:11:00,0.679,0.67905,0.679,0.679,1576400021.0
2007-09-07 20:12:00,0.679,0.6791,0.679,0.67905,949200012.0
2007-09-07 20:13:00,0.67905,0.67905,0.679,0.679,1346800012.0
2007-09-07 20:14:00,0.6788,0.6789,0.6788,0.6789,331200000.0
2007-09-07 20:15:00,0.67895,0.67895,0.67895,0.67895,331200000.0
2007-09-07 20:16:00,0.67895,0.67895,0.6789,0.6789,494599998.0
2007-09-07 20:17:00,0.6789,0.6789,0.6789,0.6789,629999993.0
2007-09-07 20:18:00,0.6789,0.6789,0.6789,0.6789,380200000.0
2007-09-07 20:19:00,0.6788,0.6789,0.67875,0.6789,1605100011.0
2007-09-07 20:20:00,0.6789,0.6789,0.6789,0.6789,605100018.0
2007-09-07 20:21:00,0.6789,0.6789,0.67885,0.6789,1727000007.0
2007-09-07 20:22:00,0.6789,0.6789,0.67885,0.6789,1593799989.0
2007-09-07 20:23:00,0.6789,0.6789,0.6788,0.6789,1243499997.0
2007-09-07 20:25:00,0.6789,0.6789,0.6789,0.6789,1301399988.0
2007-09-07 20:26:00,0.6789,0.6789,0.6789,0.6789,1691999998.0
2007-09-07 20:30:00,0.67885,0.67895,0.67885,0.6789,1947399984.0
2007-09-07 20:31:00,0.6789,0.67895,0.67875,0.6789,2066400000.0
2007-09-07 20:32:00,0.6789,0.6789,0.6788,0.67885,1511199999.0
2007-09-07 20:33:00,0.6788,0.6789,0.67875,0.67885,529800009.0
2007-09-07 20:34:00,0.6789,0.6789,0.67865,0.6788,2044300012.0
2007-09-07 20:35:00,0.67875,0.6788,0.67865,0.6788,1663100003.0
2007-09-07 20:36:00,0.6788,0.67885,0.67875,0.67885,754899998.0
2007-09-07 20:37:00,0.67885,0.67885,0.6788,0.67885,1082799999.0
2007-09-07 20:38:00,0.67885,0.67885,0.6788,0.67885,579300002.0
2007-09-07 20:39:00,0.6788,0.67885,0.6788,0.67885,549299998.0
2007-09-07 20:40:00,0.67885,0.67885,0.67885,0.67885,228500000.0
2007-09-07 20:41:00,0.67885,0.67885,0.67885,0.67885,64800000.0
2007-09-07 20:42:00,0.67885,0.67885,0.6788,0.67885,1066399986.0
2007-09-07 20:43:00,0.6788,0.67885,0.6788,0.67885,566500005.0
2007-09-07 20:44:00,0.67885,0.6789,0.6788,0.67885,999300001.0
2007-09-07 20:45:00,0.67885,0.67895,0.67885,0.67895,648300015.0
2007-09-07 20:46:00,0.67895,0.679,0.6789,0.679,541434534.0
2007-09-07 20:47:00,0.679,0.67905,0.6789,0.67905,1691799993.0
2007-09-07 20:48:00,0.67905,0.67905,0.6789,0.6789,909500012.0
2007-09-07 20:49:00,0.6789,0.6789,0.6788,0.6788,560799997.0
2007-09-07 20:50:00,0.6789,0.67895,0.6789,0.67895,560799997.0
2007-09-07 20:51:00,0.6789,0.679,0.6789,0.67895,177399999.0
2007-09-07 20:52:00,0.67895,0.67895,0.67895,0.67895,88000000.0
2007-09-07 20:53:00,0.67895,0.67895,0.67885,0.67885,312999988.0
2007-09-07 20:54:00,0.67885,0.6789,0.67885,0.6789,771300002.0
2007-09-07 20:55:00,0.6789,0.6789,0.6788,0.6788,671900008.0
2007-09-07 20:56:00,0.6788,0.6788,0.6787,0.6788,1327600006.0
2007-09-07 20:57:00,0.6788,0.67885,0.6787,0.6788,1378000013.0
2007-09-07 20:58:00,0.6788,0.6788,0.6787,0.6788,1907100009.0
2007-09-07 20:59:00,0.6789,0.6789,0.6788,0.6788,1907100009.0
2007-09-07 21:00:00,0.6789,0.6789,0.6788,0.6788,1907100009.0
2007-09-07 21:01:00,0.6789,0.679,0.67885,0.67895,1907100009.0
2007-09-07 21:02:00,0.67895,0.67895,0.67885,0.6789,1220400023.0
2007-09-07 21:03:00,0.67895,0.67895,0.6789,0.6789,608000001.0
2007-09-07 21:04:00,0.6789,0.6789,0.6789,0.6789,1809499996.0
2007-09-07 21:05:00,0.6789,0.67895,0.6789,0.67895,593699999.0
2007-09-07 21:06:00,0.67895,0.67905,0.67895,0.67905,538700001.0
2007-09-07 21:07:00,0.67905,0.67905,0.67895,0.679,1254100008.0
2007-09-07 21:08:00,0.679,0.67915,0.679,0.6791,1280300006.0
2007-09-07 21:09:00,0.67905,0.6791,0.67895,0.67905,1122800011.0
2007-09-07 21:10:00,0.67905,0.67905,0.67895,0.67895,452700011.0
2007-09-07 21:11:00,0.67895,0.67905,0.67895,0.679,995099993.0
2007-09-07 21:12:00,0.679,0.67905,0.67895,0.67895,721799996.0
2007-09-07 21:13:00,0.679,0.67905,0.679,0.67905,106100001.0
2007-09-07 21:14:00,0.679,0.6791,0.679,0.67905,215599999.0
2007-09-07 21:15:00,0.67905,0.67905,0.679,0.67905,395499996.0
2007-09-07 21:16:00,0.67905,0.67905,0.679,0.679,485100000.0
2007-09-07 21:17:00,0.679,0.67905,0.67895,0.67895,1695800001.0
2007-09-07 21:18:00,0.67895,0.679,0.67895,0.679,247300004.0
2007-09-07 21:19:00,0.679,0.679,0.6789,0.67895,1193100002.0
2007-09-07 21:20:00,0.67895,0.679,0.67895,0.679,748599999.0
2007-09-07 21:21:00,0.679,0.679,0.67885,0.6789,1517600004.0
2007-09-07 21:22:00,0.6789,0.6789,0.67885,0.6789,99299999.0
2007-09-07 21:23:00,0.6789,0.6789,0.6789,0.6789,332199994.0
2007-09-07 21:24:00,0.6789,0.6789,0.67885,0.6789,815399981.0
2007-09-07 21:25:00,0.6789,0.6789,0.67875,0.6788,715400004.0
2007-09-07 21:26:00,0.6788,0.6788,0.6787,0.67875,681400005.0
2007-09-07 21:27:00,0.67875,0.6788,0.67875,0.6788,252000000.0
2007-09-07 21:28:00,0.6788,0.6788,0.67865,0.67875,1371899960.0
2007-09-07 21:29:00,0.6788,0.6788,0.67875,0.67875,361200001.0
2007-09-07 21:30:00,0.67875,0.6788,0.67875,0.6788,356500004.0
2007-09-07 21:31:00,0.6788,0.6788,0.67875,0.67875,1070100001.0
2007-09-07 21:32:00,0.6788,0.6788,0.67875,0.67875,239000005.0
2007-09-07 21:33:00,0.67875,0.6788,0.67875,0.67875,1310700003.0
2007-09-07 21:34:00,0.67875,0.67875,0.67875,0.67875,223200000.0
2007-09-07 21:35:00,0.67875,0.6788,0.67875,0.6788,96600000.0
2007-09-07 21:36:00,0.6788,0.6788,0.6787,0.6788,1008800000.0
2007-09-07 21:37:00,0.6788,0.67885,0.6788,0.6788,847700002.0
2007-09-07 21:38:00,0.6788,0.67885,0.6788,0.6788,1400099994.0
2007-09-07 21:39:00,0.67875,0.67885,0.67875,0.67875,1489000013.0
2007-09-07 21:40:00,0.6788,0.6789,0.67875,0.67885,659799992.0
2007-09-07 21:41:00,0.67885,0.6789,0.6788,0.6788,773899998.0
2007-09-07 21:42:00,0.6788,0.6788,0.67875,0.67875,724999995.0
2007-09-07 21:43:00,0.6788,0.6788,0.67875,0.6788,623200010.0
2007-09-07 21:44:00,0.6788,0.67885,0.6788,0.6788,690500002.0
2007-09-07 21:45:00,0.6788,0.67885,0.67875,0.6788,1277200000.0
2007-09-07 21:46:00,0.6788,0.67885,0.6788,0.6788,1525700023.0
2007-09-07 21:47:00,0.6788,0.67885,0.67875,0.67875,960300014.0
2007-09-07 21:48:00,0.6788,0.67885,0.6788,0.67885,80900000.0
2007-09-07 21:49:00,0.67885,0.67885,0.6788,0.6788,156799995.0
2007-09-07 21:50:00,0.67875,0.6788,0.67875,0.6788,36700000.0
2007-09-07 21:51:00,0.6788,0.6788,0.6788,0.6788,43700000.0
2007-09-07 21:52:00,0.6788,0.6788,0.6788,0.6788,141899999.0
2007-09-07 21:53:00,0.6788,0.6789,0.6788,0.6789,1130099995.0
2007-09-07 21:54:00,0.6789,0.6789,0.6789,0.6789,307199994.0
2007-09-07 21:55:00,0.6789,0.6789,0.67875,0.67875,582599996.0
2007-09-07 21:56:00,0.6786,0.6786,0.6786,0.6786,1861500019.0
2007-09-07 21:57:00,0.67855,0.6787,0.67855,0.6786,1861500019.0
2007-09-07 21:58:00,0.6786,0.6787,0.67855,0.6787,558500000.0
2007-09-07 21:59:00,0.6787,0.6787,0.67855,0.67855,967999994.0
2007-09-07 22:00:00,0.6786,0.6787,0.67855,0.6786,1397800000.0
2007-09-07 22:01:00,0.6786,0.6786,0.6786,0.6786,458700002.0
2007-09-07 22:02:00,0.6786,0.6787,0.6786,0.67865,472000001.0
2007-09-07 22:03:00,0.67865,0.67875,0.6786,0.6787,1044999999.0
2007-09-07 22:04:00,0.6787,0.6788,0.6787,0.67875,1843800021.0
2007-09-07 22:05:00,0.67875,0.6788,0.6787,0.6788,752899998.0
2007-09-07 22:06:00,0.6788,0.6788,0.6787,0.6787,488200004.0
2007-09-07 22:07:00,0.6787,0.6788,0.6787,0.67875,342800011.0
2007-09-07 22:08:00,0.67875,0.67875,0.6787,0.6787,123000002.0
2007-09-07 22:09:00,0.6787,0.6787,0.67865,0.67865,533899995.0
2007-09-07 22:10:00,0.67865,0.6787,0.6786,0.6787,446400004.0
2007-09-07 22:11:00,0.6787,0.67875,0.67865,0.67865,462300004.0
2007-09-07 22:12:00,0.6787,0.6787,0.6787,0.6787,101899997.0
2007-09-07 22:13:00,0.6787,0.6787,0.67855,0.67855,300599996.0
2007-09-07 22:14:00,0.6786,0.67875,0.6785,0.67865,727400001.0
2007-09-07 22:15:00,0.67865,0.6787,0.6786,0.6787,354099999.0
2007-09-07 22:16:00,0.6787,0.6788,0.67865,0.6788,367299999.0
2007-09-07 22:17:00,0.6787,0.67875,0.6786,0.67865,617999992.0
2007-09-07 22:18:00,0.67865,0.67875,0.6786,0.67875,278900006.0
2007-09-07 22:19:00,0.67875,0.67875,0.6787,0.6787,274499989.0
2007-09-07 22:20:00,0.6787,0.6787,0.6787,0.6787,76899998.0
2007-09-07 22:21:00,0.6787,0.6787,0.67865,0.6787,352700000.0
2007-09-07 22:22:00,0.6787,0.6788,0.6787,0.6787,505200005.0
2007-09-07 22:23:00,0.6787,0.6787,0.67865,0.6787,499699999.0
2007-09-07 22:24:00,0.6787,0.6788,0.6787,0.6788,479100006.0
2007-09-07 22:25:00,0.6788,0.6788,0.6787,0.67875,219800000.0
2007-09-07 22:26:00,0.6787,0.67875,0.6787,0.67875,56600000.0
2007-09-07 22:27:00,0.67875,0.67875,0.67875,0.67875,4800000.0
2007-09-07 22:28:00,0.67875,0.67875,0.6787,0.67875,41800000.0
2007-09-07 22:29:00,0.67875,0.67875,0.6787,0.67875,113400001.0
2007-09-07 22:30:00,0.67875,0.67875,0.6787,0.6787,42400000.0
2007-09-07 22:31:00,0.6787,0.67875,0.6787,0.6787,48600000.0
2007-09-07 22:32:00,0.6787,0.6787,0.67865,0.6787,69400000.0
2007-09-07 22:33:00,0.6787,0.6787,0.67865,0.67865,27200000.0
2007-09-07 22:34:00,0.67865,0.67865,0.6785,0.67865,441799999.0
2007-09-07 22:35:00,0.6786,0.6786,0.67855,0.67855,124600000.0
2007-09-07 22:36:00,0.67855,0.6787,0.67855,0.67865,316999997.0
2007-09-07 22:37:00,0.6786,0.67865,0.6786,0.67865,48900001.0
2007-09-07 22:38:00,0.67855,0.67865,0.67855,0.67865,49200001.0
2007-09-07 22:39:00,0.67865,0.67865,0.6785,0.67865,335000001.0
2007-09-07 22:40:00,0.67865,0.67865,0.6785,0.6786,375699999.0
2007-09-07 22:41:00,0.6786,0.6787,0.6785,0.67865,295900000.0
2007-09-07 22:42:00,0.67865,0.6787,0.67845,0.6785,733900010.0
2007-09-07 22:43:00,0.6785,0.6787,0.6784,0.6784,780700004.0
2007-09-07 22:44:00,0.6785,0.67878,0.6784,0.6785,785600001.0
2007-09-07 22:45:00,0.6785,0.6786,0.67835,0.67835,733799997.0
2007-09-07 22:46:00,0.67835,0.6786,0.67835,0.6784,653799995.0
2007-09-07 22:47:00,0.67855,0.6786,0.67855,0.67855,396900001.0
2007-09-07 22:48:00,0.6786,0.6786,0.6785,0.6785,649599996.0
2007-09-07 22:49:00,0.6785,0.6786,0.67845,0.6785,554400001.0
2007-09-07 22:50:00,0.6785,0.6785,0.6785,0.6785,181900002.0
2007-09-07 22:51:00,0.6785,0.6786,0.6785,0.6785,920299978.0
2007-09-07 22:52:00,0.6785,0.6786,0.6785,0.6786,506200001.0
2007-09-07 22:53:00,0.6786,0.6786,0.6786,0.6786,175699999.0
2007-09-07 22:54:00,0.6786,0.6786,0.6783,0.67855,388600006.0
2007-09-07 22:55:00,0.6785,0.6786,0.6785,0.67855,126000000.0
2007-09-07 22:56:00,0.67845,0.6786,0.67845,0.6786,563399996.0
2007-09-07 22:57:00,0.6786,0.6786,0.67845,0.67845,316700002.0
2007-09-07 22:58:00,0.6785,0.6786,0.6784,0.6785,511699999.0
2007-09-07 22:59:00,0.6784,0.6786,0.6784,0.6785,548000000.0
2007-09-09 23:00:00,0.67862,0.679,0.67862,0.67895,150400002.0
2007-09-09 23:01:00,0.6789,0.679,0.67886,0.67886,120200004.0
2007-09-09 23:02:00,0.67913,0.67913,0.67884,0.67892,105499999.0
2007-09-09 23:03:00,0.67892,0.67898,0.6789,0.67893,97999999.0
2007-09-09 23:04:00,0.67908,0.67908,0.67896,0.67904,210100000.0
2007-09-09 23:05:00,0.679,0.6791,0.679,0.6791,8000000.0
2007-09-09 23:06:00,0.67908,0.67908,0.67905,0.67908,284000010.0
2007-09-09 23:07:00,0.679,0.679,0.6789,0.6789,42000000.0
2007-09-09 23:08:00,0.6793,0.6793,0.6793,0.6793,4000000.0
2007-09-09 23:09:00,0.6791,0.6794,0.679,0.6793,40000000.0
2007-09-09 23:10:00,0.679,0.6792,0.6787,0.679,186600000.0
2007-09-09 23:11:00,0.6787,0.6792,0.6787,0.6791,196900000.0
2007-09-09 23:12:00,0.679,0.6793,0.6789,0.6791,162800000.0
2007-09-09 23:13:00,0.6791,0.6794,0.679,0.6793,200000000.0
2007-09-09 23:14:00,0.679,0.6793,0.6789,0.6792,108500000.0
2007-09-09 23:15:00,0.679,0.6794,0.679,0.6793,241200000.0
2007-09-09 23:16:00,0.6792,0.6794,0.6792,0.6794,172000000.0
2007-09-09 23:17:00,0.6794,0.6795,0.6792,0.6795,150200000.0
2007-09-09 23:18:00,0.6794,0.6795,0.6792,0.6795,21900000.0
2007-09-09 23:19:00,0.6792,0.6795,0.6792,0.6795,40000000.0
2007-09-09 23:20:00,0.6795,0.6795,0.6792,0.6793,64000000.0
2007-09-09 23:21:00,0.6794,0.6794,0.6794,0.6794,24000000.0
2007-09-09 23:22:00,0.6794,0.6794,0.6793,0.6794,28000000.0
2007-09-09 23:23:00,0.6794,0.6794,0.6794,0.6794,16000000.0
2007-09-09 23:24:00,0.6794,0.6794,0.6794,0.6794,40000000.0
2007-09-09 23:25:00,0.6794,0.6796,0.6794,0.6796,8500000.0
2007-09-09 23:26:00,0.67937,0.67939,0.67926,0.67939,56500000.0
2007-09-09 23:27:00,0.6796,0.6796,0.6796,0.6796,1500000.0
2007-09-09 23:28:00,0.6793,0.6796,0.6793,0.6796,17000000.0
2007-09-09 23:29:00,0.6794,0.6796,0.6794,0.6796,5000000.0
2007-09-09 23:30:00,0.6794,0.6796,0.6794,0.6796,4500000.0
2007-09-09 23:31:00,0.6794,0.6796,0.6792,0.6792,41200000.0
2007-09-09 23:32:00,0.6792,0.6794,0.6792,0.6793,65500002.0
2007-09-09 23:33:00,0.6794,0.6794,0.6793,0.6793,20000000.0
2007-09-09 23:34:00,0.6794,0.6794,0.6793,0.6793,24000000.0
2007-09-09 23:35:00,0.6793,0.6793,0.6791,0.6792,40999999.0
2007-09-09 23:36:00,0.6793,0.6793,0.6793,0.6793,8000000.0
2007-09-09 23:37:00,0.6792,0.6793,0.6792,0.6793,40000000.0
2007-09-09 23:38:00,0.6793,0.6793,0.6792,0.6792,13200000.0
2007-09-09 23:39:00,0.6792,0.6792,0.6791,0.6791,9100000.0
2007-09-09 23:40:00,0.6791,0.6791,0.6791,0.6791,16600000.0
2007-09-09 23:41:00,0.6791,0.6791,0.6791,0.6791,8300000.0
2007-09-09 23:42:00,0.6791,0.6791,0.6791,0.6791,400000.0
2007-09-09 23:43:00,0.6791,0.6791,0.679,0.679,16000000.0
2007-09-09 23:44:00,0.67948,0.67948,0.6792,0.67931,140800000.0
2007-09-09 23:45:00,0.6792,0.6792,0.6791,0.6791,9100000.0
2007-09-09 23:46:00,0.6791,0.6791,0.6791,0.6791,8000000.0
2007-09-09 23:47:00,0.6792,0.6792,0.6792,0.6792,1200000.0
2007-09-09 23:48:00,0.679,0.679,0.679,0.679,8000000.0
2007-09-09 23:49:00,0.6791,0.6793,0.6791,0.6791,37600000.0
2007-09-09 23:50:00,0.6791,0.6792,0.6791,0.6792,28200000.0
2007-09-09 23:51:00,0.6792,0.6792,0.679,0.6791,10400000.0
2007-09-09 23:52:00,0.679,0.679,0.679,0.679,9100000.0
2007-09-09 23:53:00,0.6791,0.6791,0.6788,0.679,29800000.0
2007-09-09 23:54:00,0.6791,0.6791,0.6791,0.6791,400000.0
2007-09-09 23:55:00,0.679,0.679,0.679,0.679,9100000.0
2007-09-09 23:56:00,0.67935,0.67938,0.67932,0.67938,203300000.0
2007-09-09 23:57:00,0.67925,0.67925,0.67925,0.67925,6400000.0
2007-09-09 23:58:00,0.67925,0.67935,0.6792,0.6792,36000000.0
2007-09-09 23:59:00,0.6792,0.6792,0.6791,0.6791,104100000.0
2007-09-10 00:00:00,0.6791,0.6793,0.6791,0.6792,98099999.0
2007-09-10 00:01:00,0.6792,0.6794,0.6792,0.67935,38999999.0
2007-09-10 00:02:00,0.6794,0.6794,0.6792,0.6793,370000004.0
2007-09-10 00:03:00,0.6793,0.6793,0.679,0.67905,272000000.0
2007-09-10 00:04:00,0.67905,0.67925,0.67905,0.67925,287199999.0
2007-09-10 00:05:00,0.67925,0.6796,0.6791,0.6796,364700000.0
2007-09-10 00:06:00,0.6796,0.6796,0.6795,0.6795,150400000.0
2007-09-10 00:07:00,0.6795,0.6795,0.67935,0.67945,231899999.0
2007-09-10 00:08:00,0.6795,0.6795,0.6794,0.6794,528800003.0
2007-09-10 00:09:00,0.6794,0.6795,0.67935,0.6794,248500003.0
2007-09-10 00:10:00,0.67935,0.6795,0.67935,0.6795,201600006.0
2007-09-10 00:11:00,0.6795,0.6795,0.67945,0.6795,305699999.0
2007-09-10 00:12:00,0.67945,0.6795,0.67945,0.6795,142899999.0
2007-09-10 00:13:00,0.67945,0.6795,0.67945,0.6795,320700000.0
2007-09-10 00:14:00,0.6795,0.6795,0.67935,0.6794,84800000.0
2007-09-10 00:15:00,0.6794,0.6794,0.67935,0.6794,164100000.0
2007-09-10 00:16:00,0.6794,0.6794,0.6793,0.6794,118000000.0
2007-09-10 00:17:00,0.6794,0.6795,0.6794,0.6794,210800000.0
2007-09-10 00:18:00,0.6794,0.6794,0.67935,0.67935,33600000.0
2007-09-10 00:19:00,0.6794,0.6794,0.6794,0.6794,5600000.0
2007-09-10 00:20:00,0.6794,0.67945,0.6794,0.67945,242400000.0
2007-09-10 00:21:00,0.67945,0.6795,0.67945,0.6795,10000000.0
2007-09-10 00:22:00,0.6795,0.6795,0.67945,0.6795,44400000.0
2007-09-10 00:23:00,0.6795,0.6795,0.6795,0.6795,65200000.0
2007-09-10 00:24:00,0.6795,0.6795,0.67945,0.6795,35200000.0
2007-09-10 00:25:00,0.6795,0.6795,0.6795,0.6795,46400000.0
2007-09-10 00:26:00,0.6795,0.6795,0.6794,0.6794,142399998.0
2007-09-10 00:27:00,0.6794,0.67945,0.6794,0.6794,62000000.0
2007-09-10 00:28:00,0.6794,0.6795,0.6794,0.6795,40800000.0
2007-09-10 00:29:00,0.6795,0.6795,0.6794,0.6795,33600000.0
2007-09-10 00:30:00,0.6795,0.6795,0.6794,0.6794,187599999.0
2007-09-10 00:31:00,0.67945,0.67945,0.67945,0.67945,2400000.0
2007-09-10 00:32:00,0.6795,0.6795,0.67945,0.67945,8800000.0
2007-09-10 00:33:00,0.67945,0.67945,0.67945,0.67945,1600000.0
2007-09-10 00:34:00,0.67941,0.67946,0.67935,0.67935,472200000.0
2007-09-10 00:35:00,0.67936,0.67936,0.67929,0.67935,206900000.0
2007-09-10 00:36:00,0.67945,0.67945,0.6793,0.67935,34600000.0
2007-09-10 00:37:00,0.6794,0.6794,0.6794,0.6794,7200000.0
2007-09-10 00:38:00,0.6794,0.67955,0.6794,0.6795,122000000.0
2007-09-10 00:39:00,0.6795,0.6795,0.67945,0.67945,59200000.0
2007-09-10 00:40:00,0.67945,0.67945,0.6794,0.67945,24400000.0
2007-09-10 00:41:00,0.67945,0.6795,0.6794,0.67945,58000000.0
2007-09-10 00:42:00,0.67955,0.6796,0.67945,0.67955,188500000.0
2007-09-10 00:43:00,0.67955,0.6796,0.67955,0.67955,50400000.0
2007-09-10 00:44:00,0.67955,0.67955,0.67945,0.6795,92900000.0
2007-09-10 00:45:00,0.67955,0.6796,0.67945,0.67955,293700000.0
2007-09-10 00:46:00,0.67955,0.6796,0.6795,0.6796,142400000.0
2007-09-10 00:47:00,0.6796,0.6796,0.6795,0.67955,129600000.0
2007-09-10 00:48:00,0.67955,0.67955,0.67955,0.67955,4900000.0
2007-09-10 00:49:00,0.67955,0.67955,0.6795,0.67955,40000000.0
2007-09-10 00:50:00,0.67955,0.67955,0.6795,0.67955,33600000.0
2007-09-10 00:51:00,0.67955,0.6796,0.6795,0.6796,63200000.0
2007-09-10 00:52:00,0.6796,0.6796,0.6795,0.6795,186500000.0
2007-09-10 00:53:00,0.6795,0.6795,0.6795,0.6795,188800000.0
2007-09-10 00:54:00,0.6795,0.67955,0.6795,0.6795,55600000.0
2007-09-10 00:55:00,0.6795,0.6795,0.67945,0.67945,145800001.0
2007-09-10 00:56:00,0.6795,0.6795,0.6795,0.6795,68800000.0
2007-09-10 00:57:00,0.6795,0.67955,0.6792,0.6794,423100003.0
2007-09-10 00:58:00,0.6794,0.6794,0.6791,0.67925,205600001.0
2007-09-10 00:59:00,0.67925,0.67935,0.67925,0.67925,34000000.0
2007-09-10 01:00:00,0.6793,0.6793,0.6791,0.6791,216400000.0
2007-09-10 01:01:00,0.6791,0.6792,0.6791,0.6792,333199995.0
2007-09-10 01:02:00,0.6792,0.6792,0.6792,0.6792,48800000.0
2007-09-10 01:03:00,0.6792,0.6792,0.67915,0.6792,128000000.0
2007-09-10 01:04:00,0.6792,0.6792,0.67905,0.67905,288900001.0
2007-09-10 01:05:00,0.6791,0.6792,0.67905,0.67905,339600001.0
2007-09-10 01:06:00,0.6791,0.6792,0.6791,0.6792,229599996.0
2007-09-10 01:07:00,0.6792,0.67925,0.6792,0.67925,254899998.0
2007-09-10 01:08:00,0.67925,0.67925,0.67905,0.6791,480100001.0
2007-09-10 01:09:00,0.6792,0.67935,0.67915,0.6793,282699997.0
2007-09-10 01:10:00,0.6793,0.6793,0.6792,0.6792,226000000.0
2007-09-10 01:11:00,0.6792,0.6793,0.67915,0.6792,613299998.0
2007-09-10 01:12:00,0.6792,0.67925,0.6792,0.6792,654000017.0
2007-09-10 01:13:00,0.6792,0.6792,0.67915,0.6792,292800007.0
2007-09-10 01:14:00,0.6792,0.6793,0.6792,0.6793,122400000.0
2007-09-10 01:15:00,0.6793,0.6793,0.6793,0.6793,24000000.0
2007-09-10 01:16:00,0.6793,0.6793,0.6792,0.6792,234400002.0
2007-09-10 01:17:00,0.6792,0.6792,0.67915,0.6792,322599997.0
2007-09-10 01:18:00,0.6792,0.6792,0.6791,0.6792,252599999.0
2007-09-10 01:19:00,0.6792,0.6792,0.6792,0.6792,104400000.0
2007-09-10 01:20:00,0.6792,0.67935,0.6792,0.67935,340799999.0
2007-09-10 01:21:00,0.67935,0.6794,0.6792,0.6794,459300000.0
2007-09-10 01:22:00,0.67935,0.6794,0.6792,0.67925,262600000.0
2007-09-10 01:23:00,0.67925,0.67925,0.67925,0.67925,41600000.0
2007-09-10 01:24:00,0.67935,0.67935,0.6793,0.6793,16293796.0
2007-09-10 01:25:00,0.6793,0.6794,0.67925,0.6793,214200000.0
2007-09-10 01:26:00,0.6793,0.6794,0.6793,0.6794,283000001.0
2007-09-10 01:27:00,0.6794,0.67945,0.6794,0.6794,106700000.0
2007-09-10 01:28:00,0.67945,0.67945,0.6792,0.67935,283199999.0
2007-09-10 01:29:00,0.67935,0.67945,0.67925,0.67935,281100000.0
2007-09-10 01:30:00,0.6794,0.6794,0.6793,0.67935,98000000.0
2007-09-10 01:31:00,0.67935,0.6794,0.67925,0.6793,342900000.0
2007-09-10 01:32:00,0.6793,0.6794,0.6793,0.6794,62071256.0
2007-09-10 01:33:00,0.6794,0.6794,0.6793,0.6793,189399999.0
2007-09-10 01:34:00,0.6793,0.6794,0.6793,0.6793,209299999.0
2007-09-10 01:35:00,0.67935,0.67935,0.6793,0.6793,239199999.0
2007-09-10 01:36:00,0.6793,0.6793,0.6792,0.6792,264100000.0
2007-09-10 01:37:00,0.67925,0.6793,0.6792,0.6792,157972022.0
2007-09-10 01:38:00,0.67925,0.67925,0.67915,0.6792,204000004.0
2007-09-10 01:39:00,0.6792,0.6794,0.67915,0.67925,680699990.0
2007-09-10 01:40:00,0.67925,0.67925,0.6792,0.6792,455200001.0
2007-09-10 01:41:00,0.6792,0.6792,0.6792,0.6792,173699999.0
2007-09-10 01:42:00,0.67925,0.6793,0.679,0.679,320799994.0
2007-09-10 01:43:00,0.6791,0.6791,0.6791,0.6791,330799986.0
2007-09-10 01:44:00,0.6791,0.6791,0.6791,0.6791,99199997.0
2007-09-10 01:45:00,0.67905,0.6791,0.67889,0.67889,194499990.0
2007-09-10 01:46:00,0.6791,0.6791,0.6791,0.6791,256800000.0
2007-09-10 01:47:00,0.6791,0.6791,0.679,0.67905,192000001.0
2007-09-10 01:48:00,0.67905,0.6791,0.679,0.67905,218400002.0
2007-09-10 01:49:00,0.6791,0.6791,0.67905,0.67905,49400000.0
2007-09-10 01:50:00,0.6791,0.6791,0.679,0.679,53600000.0
2007-09-10 01:51:00,0.6791,0.6791,0.67905,0.6791,96100000.0
2007-09-10 01:52:00,0.6791,0.6791,0.679,0.6791,309200000.0
2007-09-10 01:53:00,0.6791,0.6791,0.679,0.6791,444800001.0
2007-09-10 01:54:00,0.679,0.6791,0.679,0.679,116800000.0
2007-09-10 01:55:00,0.679,0.67905,0.67895,0.67905,157999997.0
2007-09-10 01:56:00,0.6791,0.6791,0.679,0.6791,65600000.0
2007-09-10 01:57:00,0.679,0.6791,0.679,0.6791,167599999.0
2007-09-10 01:58:00,0.6791,0.6791,0.6791,0.6791,119200003.0
2007-09-10 01:59:00,0.6791,0.6791,0.67905,0.67905,214599998.0
2007-09-10 02:00:00,0.6791,0.6791,0.67905,0.67905,268200000.0
2007-09-10 02:01:00,0.67905,0.6791,0.67885,0.6789,576899999.0
2007-09-10 02:02:00,0.6789,0.6789,0.6789,0.6789,312799997.0
2007-09-10 02:03:00,0.6789,0.6789,0.67885,0.67885,196200000.0
2007-09-10 02:04:00,0.67885,0.679,0.67885,0.679,412399999.0
2007-09-10 02:05:00,0.679,0.679,0.67895,0.679,409599999.0
2007-09-10 02:06:00,0.679,0.6791,0.6789,0.6791,670299987.0
2007-09-10 02:07:00,0.6791,0.6792,0.67905,0.6792,1050800013.0
2007-09-10 02:08:00,0.67915,0.6792,0.6791,0.6792,385800001.0
2007-09-10 02:09:00,0.6792,0.67935,0.67915,0.67925,706500006.0
2007-09-10 02:10:00,0.6793,0.6793,0.67915,0.6793,774899993.0
2007-09-10 02:11:00,0.6793,0.6793,0.67895,0.679,534200001.0
2007-09-10 02:12:00,0.679,0.679,0.67895,0.67895,186699999.0
2007-09-10 02:13:00,0.679,0.6791,0.679,0.67905,399999997.0
2007-09-10 02:14:00,0.6791,0.6791,0.6789,0.6789,816900007.0
2007-09-10 02:15:00,0.6789,0.6789,0.6789,0.6789,122799998.0
2007-09-10 02:16:00,0.67885,0.6789,0.67885,0.6789,210599999.0
2007-09-10 02:17:00,0.6789,0.67895,0.6789,0.6789,198400001.0
2007-09-10 02:18:00,0.67895,0.67895,0.6788,0.67885,926099998.0
2007-09-10 02:19:00,0.67885,0.6789,0.67885,0.6789,99200000.0
2007-09-10 02:20:00,0.6789,0.6789,0.6788,0.6789,72400001.0
2007-09-10 02:21:00,0.6789,0.6789,0.6788,0.67885,231499999.0
2007-09-10 02:22:00,0.67885,0.67885,0.6787,0.67885,254599999.0
2007-09-10 02:23:00,0.67885,0.67885,0.6788,0.6788,167100000.0
2007-09-10 02:24:00,0.6788,0.6788,0.6786,0.6786,459199997.0
2007-09-10 02:25:00,0.6786,0.6787,0.6786,0.6786,652899989.0
2007-09-10 02:26:00,0.67865,0.67865,0.67865,0.67865,64000000.0
2007-09-10 02:27:00,0.67865,0.67865,0.6786,0.67865,86100001.0
2007-09-10 02:28:00,0.67865,0.67865,0.67865,0.67865,59700000.0
2007-09-10 02:29:00,0.67865,0.6787,0.67855,0.67865,435899998.0
2007-09-10 02:30:00,0.67865,0.6787,0.6786,0.67865,158800000.0
2007-09-10 02:31:00,0.67865,0.67875,0.6786,0.6787,230500000.0
2007-09-10 02:32:00,0.6787,0.67875,0.6787,0.67875,89800000.0
2007-09-10 02:33:00,0.67875,0.6788,0.6787,0.6788,337900000.0
2007-09-10 02:34:00,0.6788,0.6788,0.6787,0.6787,564100002.0
2007-09-10 02:35:00,0.6787,0.6787,0.6787,0.6787,318400000.0
2007-09-10 02:36:00,0.6787,0.6787,0.67865,0.6787,295000003.0
2007-09-10 02:37:00,0.6787,0.6788,0.67865,0.6788,189800000.0
2007-09-10 02:38:00,0.6787,0.6789,0.6787,0.6788,983599997.0
2007-09-10 02:39:00,0.6788,0.6789,0.6788,0.6789,546600006.0
2007-09-10 02:40:00,0.67885,0.6789,0.67885,0.67885,111300003.0
2007-09-10 02:41:00,0.6789,0.679,0.6789,0.679,233899995.0
2007-09-10 02:42:00,0.679,0.6791,0.67895,0.67895,1200399994.0
2007-09-10 02:43:00,0.6791,0.6792,0.67895,0.67905,778800000.0
2007-09-10 02:44:00,0.67905,0.6792,0.67895,0.6792,879499997.0
2007-09-10 02:45:00,0.6792,0.6793,0.6791,0.6792,851899999.0
2007-09-10 02:46:00,0.6792,0.6792,0.679,0.679,1217000001.0
2007-09-10 02:47:00,0.679,0.6791,0.679,0.67905,732199993.0
2007-09-10 02:48:00,0.6791,0.6791,0.67895,0.6791,1243000000.0
2007-09-10 02:49:00,0.6791,0.6791,0.67895,0.67895,736199997.0
2007-09-10 02:50:00,0.6791,0.6791,0.6791,0.6791,476399993.0
2007-09-10 02:51:00,0.6791,0.6791,0.6791,0.6791,548400003.0
2007-09-10 02:52:00,0.6791,0.67915,0.67905,0.6791,426399999.0
2007-09-10 02:53:00,0.6791,0.6792,0.67895,0.67905,784000002.0
2007-09-10 02:54:00,0.67905,0.6791,0.679,0.67905,405000002.0
2007-09-10 02:55:00,0.67905,0.6791,0.679,0.679,1355299996.0
2007-09-10 02:56:00,0.679,0.6791,0.679,0.67905,267100001.0
2007-09-10 02:57:00,0.67905,0.67925,0.67905,0.6792,388100001.0
2007-09-10 02:58:00,0.6792,0.67925,0.6791,0.6792,519700005.0
2007-09-10 02:59:00,0.67925,0.67925,0.6791,0.6791,766600006.0
2007-09-10 03:00:00,0.6792,0.67925,0.6791,0.6791,241800004.0
2007-09-10 03:01:00,0.6791,0.67925,0.67905,0.6791,714200003.0
2007-09-10 03:02:00,0.6791,0.6791,0.679,0.679,695800005.0
2007-09-10 03:03:00,0.679,0.6791,0.67895,0.67895,331600002.0
2007-09-10 03:04:00,0.67895,0.6791,0.67895,0.67895,535200012.0
2007-09-10 03:05:00,0.679,0.6791,0.67895,0.6791,286199995.0
2007-09-10 03:06:00,0.6791,0.6792,0.67895,0.679,721000022.0
2007-09-10 03:07:00,0.679,0.67915,0.679,0.6791,843000011.0
2007-09-10 03:08:00,0.6791,0.67915,0.679,0.6791,214400002.0
2007-09-10 03:09:00,0.6791,0.67925,0.6791,0.6791,657800004.0
2007-09-10 03:10:00,0.6791,0.67915,0.6791,0.67915,500400002.0
2007-09-10 03:11:00,0.6791,0.67915,0.67905,0.67905,1330999990.0
2007-09-10 03:12:00,0.67905,0.6791,0.67905,0.6791,534100009.0
2007-09-10 03:13:00,0.6791,0.6791,0.6791,0.6791,234400002.0
2007-09-10 03:14:00,0.6791,0.6791,0.6791,0.6791,883200036.0
2007-09-10 03:15:00,0.6791,0.67915,0.67905,0.6791,481400013.0
2007-09-10 03:16:00,0.6791,0.67915,0.67905,0.6791,165799999.0
2007-09-10 03:17:00,0.6791,0.6791,0.67905,0.67905,466299995.0
2007-09-10 03:18:00,0.6791,0.6791,0.67905,0.6791,753800008.0
2007-09-10 03:19:00,0.6791,0.6791,0.6791,0.6791,43200000.0
2007-09-10 03:20:00,0.6791,0.6791,0.6791,0.6791,181400003.0
2007-09-10 03:21:00,0.6791,0.6791,0.6791,0.6791,141200005.0
2007-09-10 03:22:00,0.67905,0.67905,0.67905,0.67905,22799999.0
2007-09-10 03:23:00,0.6791,0.6791,0.6791,0.6791,23600000.0
2007-09-10 03:24:00,0.6791,0.67915,0.6791,0.67915,234400004.0
2007-09-10 03:25:00,0.67915,0.67915,0.6791,0.6791,534000005.0
2007-09-10 03:26:00,0.6791,0.67915,0.67905,0.6791,411499999.0
2007-09-10 03:27:00,0.6791,0.6791,0.679,0.679,214800004.0
2007-09-10 03:28:00,0.679,0.67905,0.679,0.67905,188799999.0
2007-09-10 03:29:00,0.67905,0.67915,0.67905,0.67905,29700000.0
2007-09-10 03:30:00,0.67905,0.67905,0.67875,0.67875,1315500003.0
2007-09-10 03:31:00,0.6788,0.679,0.67875,0.67895,1265700002.0
2007-09-10 03:32:00,0.679,0.679,0.67875,0.6789,1043800003.0
2007-09-10 03:33:00,0.6789,0.679,0.67885,0.67885,94600000.0
2007-09-10 03:34:00,0.6789,0.679,0.67885,0.67885,553300002.0
2007-09-10 03:35:00,0.67885,0.679,0.67885,0.6789,492600002.0
2007-09-10 03:36:00,0.67895,0.67895,0.6789,0.67895,431700001.0
2007-09-10 03:37:00,0.67895,0.679,0.6789,0.6789,400900002.0
2007-09-10 03:38:00,0.679,0.679,0.679,0.679,91199997.0
2007-09-10 03:39:00,0.679,0.6791,0.67895,0.679,274200001.0
2007-09-10 03:40:00,0.679,0.67905,0.679,0.67905,11300000.0
2007-09-10 03:41:00,0.67905,0.67905,0.679,0.679,338400004.0
2007-09-10 03:42:00,0.679,0.679,0.679,0.679,72800003.0
2007-09-10 03:43:00,0.679,0.679,0.679,0.679,97200003.0
2007-09-10 03:44:00,0.67895,0.6791,0.67895,0.679,298799998.0
2007-09-10 03:45:00,0.679,0.679,0.679,0.679,261200002.0
2007-09-10 03:46:00,0.679,0.679,0.6789,0.6789,554500003.0
2007-09-10 03:47:00,0.67885,0.679,0.6788,0.679,767100003.0
2007-09-10 03:48:00,0.6789,0.6789,0.67875,0.67875,417299997.0
2007-09-10 03:49:00,0.6788,0.6789,0.6788,0.6789,545300001.0
2007-09-10 03:50:00,0.67885,0.6789,0.67885,0.6789,46200000.0
2007-09-10 03:51:00,0.6788,0.6788,0.67875,0.67875,1117800005.0
2007-09-10 03:52:00,0.67875,0.6788,0.67865,0.6787,682700001.0
2007-09-10 03:53:00,0.6787,0.6787,0.6786,0.6787,586600001.0
2007-09-10 03:54:00,0.6787,0.6787,0.6786,0.67865,380800006.0
2007-09-10 03:55:00,0.67865,0.67875,0.6786,0.6787,916199992.0
2007-09-10 03:56:00,0.6787,0.6787,0.67865,0.6787,287399999.0
2007-09-10 03:57:00,0.6787,0.6787,0.67865,0.6787,484000002.0
2007-09-10 03:58:00,0.6787,0.6787,0.67855,0.67855,770800001.0
2007-09-10 03:59:00,0.67855,0.6786,0.6785,0.6786,590700001.0
2007-09-10 04:00:00,0.6785,0.6786,0.6785,0.6785,798199997.0
2007-09-10 04:01:00,0.67855,0.6786,0.67855,0.67855,448799995.0
2007-09-10 04:02:00,0.67855,0.67865,0.67855,0.6786,513599997.0
2007-09-10 04:03:00,0.6786,0.6786,0.6785,0.6785,374000002.0
2007-09-10 04:04:00,0.67855,0.67855,0.6783,0.67835,613399991.0
2007-09-10 04:05:00,0.67835,0.6784,0.67835,0.6784,386399999.0
2007-09-10 04:06:00,0.6784,0.6785,0.6784,0.6785,136800001.0
2007-09-10 04:07:00,0.6785,0.6786,0.6785,0.6786,915599997.0
2007-09-10 04:08:00,0.6786,0.6786,0.6786,0.6786,344000001.0
2007-09-10 04:09:00,0.6786,0.67885,0.6786,0.6788,1221899996.0
2007-09-10 04:10:00,0.6788,0.67885,0.67875,0.6788,46600001.0
2007-09-10 04:11:00,0.6788,0.67885,0.6788,0.67885,81700000.0
2007-09-10 04:12:00,0.67885,0.67885,0.6788,0.6788,32000000.0
2007-09-10 04:13:00,0.6788,0.6788,0.6787,0.6788,986400013.0
2007-09-10 04:14:00,0.6788,0.6789,0.6788,0.6789,308200001.0
2007-09-10 04:15:00,0.6789,0.6789,0.67875,0.67885,225600001.0
2007-09-10 04:16:00,0.67885,0.67885,0.67885,0.67885,3200000.0
2007-09-10 04:17:00,0.67885,0.6789,0.6787,0.6789,180999999.0
2007-09-10 04:18:00,0.6789,0.6789,0.67885,0.67885,144200000.0
2007-09-10 04:19:00,0.67885,0.67885,0.67875,0.67875,183100004.0
2007-09-10 04:20:00,0.6788,0.6788,0.67875,0.6788,396799991.0
2007-09-10 04:21:00,0.6788,0.6788,0.6785,0.6787,1139700001.0
2007-09-10 04:22:00,0.6787,0.6788,0.67865,0.67875,240300000.0
2007-09-10 04:23:00,0.6788,0.6788,0.6788,0.6788,62400000.0
2007-09-10 04:24:00,0.6788,0.67885,0.6788,0.67885,140600005.0
2007-09-10 04:25:00,0.6789,0.6789,0.67885,0.6789,23200000.0
2007-09-10 04:26:00,0.67885,0.6789,0.6788,0.6788,125799997.0
2007-09-10 04:27:00,0.6789,0.6789,0.6789,0.6789,262300003.0
2007-09-10 04:28:00,0.6789,0.6789,0.6789,0.6789,117000001.0
2007-09-10 04:29:00,0.6789,0.6789,0.67885,0.6789,207800000.0
2007-09-10 04:30:00,0.6789,0.6789,0.6789,0.6789,301199999.0
2007-09-10 04:31:00,0.6789,0.6789,0.67885,0.6789,232000002.0
2007-09-10 04:32:00,0.6789,0.679,0.6789,0.6789,828700006.0
2007-09-10 04:33:00,0.6789,0.679,0.6789,0.6789,246400000.0
2007-09-10 04:34:00,0.6789,0.6789,0.6789,0.6789,230399997.0
2007-09-10 04:35:00,0.6789,0.6789,0.6789,0.6789,467000002.0
2007-09-10 04:36:00,0.6789,0.6789,0.6789,0.6789,533800003.0
2007-09-10 04:37:00,0.6789,0.6789,0.6788,0.6789,372300003.0
2007-09-10 04:38:00,0.6789,0.6789,0.67885,0.6789,70400000.0
2007-09-10 04:39:00,0.6789,0.6789,0.67885,0.67885,32800000.0
2007-09-10 04:40:00,0.67885,0.67885,0.6788,0.6788,24799999.0
2007-09-10 04:41:00,0.67885,0.67885,0.6788,0.67885,55199997.0
2007-09-10 04:42:00,0.6788,0.6788,0.67875,0.6788,221100000.0
2007-09-10 04:43:00,0.6788,0.6788,0.6788,0.6788,11200000.0
2007-09-10 04:44:00,0.6788,0.6788,0.6788,0.6788,8800000.0
2007-09-10 04:45:00,0.6788,0.6788,0.67875,0.6788,24000000.0
2007-09-10 04:46:00,0.67875,0.6788,0.67875,0.6788,67200000.0
2007-09-10 04:47:00,0.6788,0.6788,0.6787,0.6787,106400000.0
2007-09-10 04:48:00,0.6787,0.6787,0.67865,0.6787,199199999.0
2007-09-10 04:49:00,0.6787,0.6787,0.67865,0.67865,17600000.0
2007-09-10 04:50:00,0.6786,0.6787,0.6786,0.67865,190799998.0
2007-09-10 04:51:00,0.67865,0.67865,0.67855,0.6786,111300000.0
2007-09-10 04:52:00,0.6786,0.6786,0.6786,0.6786,40000000.0
2007-09-10 04:53:00,0.6786,0.6786,0.67855,0.6786,180500000.0
2007-09-10 04:54:00,0.6786,0.6786,0.6786,0.6786,110400000.0
2007-09-10 04:55:00,0.6786,0.6787,0.6786,0.6786,248900002.0
2007-09-10 04:56:00,0.67855,0.6786,0.67855,0.6786,131700000.0
2007-09-10 04:57:00,0.6786,0.6786,0.6786,0.6786,143999999.0
2007-09-10 04:58:00,0.6786,0.6786,0.67845,0.6785,139599999.0
2007-09-10 04:59:00,0.6785,0.6785,0.6785,0.6785,14800000.0
2007-09-10 05:00:00,0.6785,0.6785,0.6785,0.6785,40400000.0
2007-09-10 05:01:00,0.6785,0.6785,0.67845,0.67845,242000006.0
2007-09-10 05:02:00,0.6785,0.6785,0.67845,0.6785,100200002.0
2007-09-10 05:03:00,0.6785,0.6785,0.67845,0.6785,205300001.0
2007-09-10 05:04:00,0.6785,0.67855,0.6785,0.6785,182100003.0
2007-09-10 05:05:00,0.67855,0.67855,0.67855,0.67855,1200000.0
2007-09-10 05:06:00,0.67855,0.67855,0.67855,0.67855,400000.0
2007-09-10 05:07:00,0.67855,0.67855,0.67855,0.67855,500000.0
2007-09-10 05:08:00,0.67855,0.6786,0.6785,0.6785,28100001.0
2007-09-10 05:09:00,0.6785,0.6785,0.6785,0.6785,55200000.0
2007-09-10 05:10:00,0.6786,0.6786,0.67855,0.67855,9400000.0
2007-09-10 05:11:00,0.67855,0.67855,0.6785,0.6785,54000000.0
2007-09-10 05:12:00,0.6785,0.6785,0.6785,0.6785,67600000.0
2007-09-10 05:13:00,0.6785,0.67855,0.6785,0.6785,36600000.0
2007-09-10 05:14:00,0.6785,0.67855,0.6785,0.67855,31700000.0
2007-09-10 05:15:00,0.67855,0.67855,0.6785,0.6785,68600000.0
2007-09-10 05:16:00,0.6785,0.67855,0.6785,0.67855,102100000.0
2007-09-10 05:17:00,0.67855,0.67855,0.6785,0.6785,31700000.0
2007-09-10 05:18:00,0.67855,0.67855,0.6785,0.6785,140500000.0
2007-09-10 05:19:00,0.6785,0.67855,0.6785,0.67855,205299994.0
2007-09-10 05:20:00,0.67855,0.67855,0.6785,0.6785,119199996.0
2007-09-10 05:21:00,0.6785,0.67855,0.67845,0.67845,146999999.0
2007-09-10 05:22:00,0.6785,0.6785,0.67845,0.6785,35900001.0
2007-09-10 05:23:00,0.6785,0.6785,0.6785,0.6785,13200000.0
2007-09-10 05:24:00,0.67846,0.67848,0.67845,0.67845,30400000.0
2007-09-10 05:25:00,0.6785,0.67855,0.6785,0.67855,31900001.0
2007-09-10 05:26:00,0.67855,0.67855,0.67855,0.67855,800000.0
2007-09-10 05:27:00,0.67855,0.67855,0.67855,0.67855,800000.0
2007-09-10 05:28:00,0.67855,0.67855,0.67855,0.67855,4000000.0
2007-09-10 05:29:00,0.6785,0.67855,0.67845,0.6785,237700003.0
2007-09-10 05:30:00,0.67845,0.67855,0.67845,0.6785,318200006.0
2007-09-10 05:31:00,0.6785,0.6785,0.6785,0.6785,242799999.0
2007-09-10 05:32:00,0.6785,0.67855,0.6785,0.67855,257199989.0
2007-09-10 05:33:00,0.6786,0.6786,0.6785,0.6785,55200002.0
2007-09-10 05:34:00,0.6785,0.6786,0.6785,0.67855,37200001.0
2007-09-10 05:35:00,0.6785,0.6786,0.6785,0.6785,126300000.0
2007-09-10 05:36:00,0.6785,0.6786,0.6785,0.6785,61200000.0
2007-09-10 05:37:00,0.6785,0.6786,0.6785,0.6785,519500007.0
2007-09-10 05:38:00,0.6785,0.67855,0.6785,0.67855,53500000.0
2007-09-10 05:39:00,0.67855,0.67855,0.67855,0.67855,1300000.0
2007-09-10 05:40:00,0.6785,0.67855,0.6785,0.67855,16800000.0
2007-09-10 05:41:00,0.67855,0.6786,0.67855,0.6786,50500000.0
2007-09-10 05:42:00,0.6786,0.6786,0.6785,0.6785,223099999.0
2007-09-10 05:43:00,0.6785,0.6785,0.67845,0.67845,99700000.0
2007-09-10 05:44:00,0.6785,0.6785,0.6785,0.6785,141000005.0
2007-09-10 05:45:00,0.6785,0.6785,0.6785,0.6785,154600001.0
2007-09-10 05:46:00,0.6785,0.6785,0.6785,0.6785,372000007.0
2007-09-10 05:47:00,0.6785,0.6785,0.6785,0.6785,390400016.0
2007-09-10 05:48:00,0.6785,0.6785,0.67845,0.6785,113600001.0
2007-09-10 05:49:00,0.6785,0.6785,0.6785,0.6785,60000000.0
2007-09-10 05:50:00,0.6785,0.6785,0.67845,0.6785,29600000.0
2007-09-10 05:51:00,0.67845,0.6785,0.67845,0.6785,48000000.0
2007-09-10 05:52:00,0.6785,0.6785,0.6785,0.6785,198400001.0
2007-09-10 05:53:00,0.6785,0.67855,0.67845,0.67845,242100002.0
2007-09-10 05:54:00,0.67845,0.6785,0.67845,0.67845,55500000.0
2007-09-10 05:55:00,0.6785,0.6785,0.67845,0.6785,30400000.0
2007-09-10 05:56:00,0.6785,0.6785,0.6784,0.67845,55900000.0
2007-09-10 05:57:00,0.6784,0.6785,0.6782,0.6784,221599999.0
2007-09-10 05:58:00,0.6784,0.67845,0.6783,0.6783,510999995.0
2007-09-10 05:59:00,0.6783,0.6784,0.67825,0.6783,866100006.0
2007-09-10 06:00:00,0.6783,0.6783,0.67825,0.6783,893500000.0
2007-09-10 06:01:00,0.6783,0.6785,0.6783,0.6784,673899999.0
2007-09-10 06:02:00,0.6785,0.67855,0.6784,0.67855,833600005.0
2007-09-10 06:03:00,0.67855,0.6786,0.6784,0.6785,267000001.0
2007-09-10 06:04:00,0.6785,0.6785,0.6785,0.6785,506399997.0
2007-09-10 06:05:00,0.6785,0.6786,0.67835,0.6786,722199996.0
2007-09-10 06:06:00,0.6786,0.6787,0.6785,0.6787,1265599996.0
2007-09-10 06:07:00,0.6787,0.6787,0.6785,0.6785,950399990.0
2007-09-10 06:08:00,0.6785,0.6787,0.6785,0.6787,438299999.0
2007-09-10 06:09:00,0.6787,0.6788,0.6787,0.6787,615399993.0
2007-09-10 06:10:00,0.6787,0.6787,0.6786,0.6786,446600000.0
2007-09-10 06:11:00,0.6786,0.6787,0.6786,0.6787,302599997.0
2007-09-10 06:12:00,0.6787,0.6788,0.6787,0.6788,137599999.0
2007-09-10 06:13:00,0.6788,0.6788,0.6788,0.6788,66400000.0
2007-09-10 06:14:00,0.6788,0.6789,0.67875,0.6788,988700001.0
2007-09-10 06:15:00,0.6788,0.6788,0.67875,0.67875,732900001.0
2007-09-10 06:16:00,0.67875,0.6788,0.67875,0.6788,416099998.0
2007-09-10 06:17:00,0.6788,0.6788,0.6788,0.6788,172800000.0
2007-09-10 06:18:00,0.6788,0.6788,0.67875,0.67875,922699990.0
2007-09-10 06:19:00,0.6788,0.6788,0.67875,0.6788,344900006.0
2007-09-10 06:20:00,0.6788,0.6788,0.6788,0.6788,204800004.0
2007-09-10 06:21:00,0.6788,0.6788,0.67875,0.67875,281200003.0
2007-09-10 06:22:00,0.6788,0.6788,0.6788,0.6788,208800009.0
2007-09-10 06:23:00,0.6788,0.6788,0.67875,0.6788,751300012.0
2007-09-10 06:24:00,0.6788,0.6788,0.67875,0.67875,789400009.0
2007-09-10 06:25:00,0.6788,0.6788,0.6788,0.6788,322000005.0
2007-09-10 06:26:00,0.6788,0.6788,0.6788,0.6788,102000005.0
2007-09-10 06:27:00,0.6788,0.6788,0.6788,0.6788,835399996.0
2007-09-10 06:28:00,0.6788,0.6788,0.6788,0.6788,129000000.0
2007-09-10 06:29:00,0.6788,0.6788,0.6788,0.6788,98800003.0
2007-09-10 06:30:00,0.6788,0.67895,0.6788,0.6789,369599997.0
2007-09-10 06:31:00,0.6789,0.6789,0.6788,0.6788,756000001.0
2007-09-10 06:32:00,0.6788,0.6788,0.6788,0.6788,335200010.0
2007-09-10 06:33:00,0.6788,0.67885,0.6788,0.6788,477899992.0
2007-09-10 06:34:00,0.67885,0.6789,0.6788,0.67885,399799997.0
2007-09-10 06:35:00,0.67885,0.679,0.6788,0.67895,1815299991.0
2007-09-10 06:36:00,0.67895,0.679,0.6789,0.679,481499998.0
2007-09-10 06:37:00,0.679,0.679,0.67895,0.67895,341900002.0
2007-09-10 06:38:00,0.67895,0.679,0.6789,0.67895,235300001.0
2007-09-10 06:39:00,0.67905,0.67905,0.6788,0.6789,1674699994.0
2007-09-10 06:40:00,0.6789,0.679,0.67885,0.679,1063500000.0
2007-09-10 06:41:00,0.679,0.679,0.67875,0.67885,468700009.0
2007-09-10 06:42:00,0.6789,0.6791,0.6789,0.679,842799998.0
2007-09-10 06:43:00,0.679,0.67905,0.6789,0.6789,933000006.0
2007-09-10 06:44:00,0.6789,0.6789,0.67885,0.67885,260600004.0
2007-09-10 06:45:00,0.6789,0.6789,0.67875,0.67875,137700000.0
2007-09-10 06:46:00,0.6789,0.67895,0.67885,0.6789,163700000.0
2007-09-10 06:47:00,0.6789,0.6789,0.6788,0.6789,272100003.0
2007-09-10 06:48:00,0.67885,0.6789,0.67875,0.67875,96099997.0
2007-09-10 06:49:00,0.6788,0.6789,0.67875,0.6789,145299999.0
2007-09-10 06:50:00,0.6789,0.6789,0.6788,0.6788,202399997.0
2007-09-10 06:51:00,0.67885,0.67885,0.67875,0.67885,162199999.0
2007-09-10 06:52:00,0.67885,0.6789,0.6788,0.67885,297800003.0
2007-09-10 06:53:00,0.67875,0.6789,0.67875,0.6788,313000002.0
2007-09-10 06:54:00,0.6788,0.6788,0.6788,0.6788,242000002.0
2007-09-10 06:55:00,0.6788,0.6788,0.67875,0.67875,221500001.0
2007-09-10 06:56:00,0.67875,0.6788,0.67875,0.6788,943399992.0
2007-09-10 06:57:00,0.6788,0.6788,0.67875,0.6788,635799991.0
2007-09-10 06:58:00,0.6788,0.6788,0.6788,0.6788,244800004.0
2007-09-10 06:59:00,0.6788,0.6788,0.6788,0.6788,96000000.0
2007-09-10 07:00:00,0.6788,0.6788,0.67875,0.67875,291500001.0
2007-09-10 07:01:00,0.6788,0.6788,0.67875,0.6788,211500000.0
2007-09-10 07:02:00,0.6788,0.6788,0.67875,0.6788,671399995.0
2007-09-10 07:03:00,0.6788,0.67885,0.67875,0.67885,104599999.0
2007-09-10 07:04:00,0.67885,0.67885,0.67885,0.67885,8000000.0
2007-09-10 07:05:00,0.67885,0.67885,0.67885,0.67885,8000000.0
2007-09-10 07:06:00,0.67885,0.67885,0.6788,0.6788,140600000.0
2007-09-10 07:07:00,0.67885,0.6789,0.67885,0.67885,16600000.0
2007-09-10 07:08:00,0.67885,0.6789,0.67885,0.6789,20300000.0
2007-09-10 07:09:00,0.6789,0.6789,0.67885,0.67885,28900000.0
2007-09-10 07:10:00,0.67885,0.67895,0.67885,0.67895,114600001.0
2007-09-10 07:11:00,0.67895,0.67895,0.67885,0.67885,213799999.0
2007-09-10 07:12:00,0.6789,0.67895,0.6789,0.67895,145700000.0
2007-09-10 07:13:00,0.67895,0.67895,0.6789,0.6789,242400000.0
2007-09-10 07:14:00,0.6789,0.6789,0.6788,0.6788,432599997.0
2007-09-10 07:15:00,0.6788,0.6789,0.6788,0.6788,151899996.0
2007-09-10 07:16:00,0.67885,0.6789,0.6788,0.67885,177800000.0
2007-09-10 07:17:00,0.67885,0.6789,0.6788,0.6788,78699999.0
2007-09-10 07:18:00,0.67885,0.67885,0.67885,0.67885,48800000.0
2007-09-10 07:19:00,0.67885,0.67885,0.67885,0.67885,9600000.0
2007-09-10 07:20:00,0.67885,0.67885,0.67885,0.67885,150400000.0
2007-09-10 07:21:00,0.67885,0.6789,0.67875,0.6788,396900001.0
2007-09-10 07:22:00,0.6788,0.6788,0.6788,0.6788,464900011.0
2007-09-10 07:23:00,0.6788,0.6788,0.6787,0.6787,333999999.0
2007-09-10 07:24:00,0.6787,0.67875,0.6787,0.67875,234399993.0
2007-09-10 07:25:00,0.67875,0.67875,0.6787,0.6787,22400000.0
2007-09-10 07:26:00,0.6787,0.6788,0.6787,0.67875,854399987.0
2007-09-10 07:27:00,0.67875,0.6788,0.67865,0.67875,661300008.0
2007-09-10 07:28:00,0.67875,0.67875,0.6787,0.67875,135599996.0
2007-09-10 07:29:00,0.67875,0.67875,0.6787,0.6787,113800003.0
2007-09-10 07:30:00,0.6787,0.67875,0.6787,0.6787,187300004.0
2007-09-10 07:31:00,0.6787,0.67875,0.6787,0.67875,131900001.0
2007-09-10 07:32:00,0.67875,0.6788,0.67875,0.67875,764200006.0
2007-09-10 07:33:00,0.6788,0.6788,0.6788,0.6788,21200001.0
2007-09-10 07:34:00,0.6788,0.6788,0.6788,0.6788,208800003.0
2007-09-10 07:35:00,0.6788,0.6788,0.6788,0.6788,151700000.0
2007-09-10 07:36:00,0.6788,0.6788,0.6788,0.6788,444000013.0
2007-09-10 07:37:00,0.6788,0.6788,0.67875,0.6788,325799998.0
2007-09-10 07:38:00,0.67875,0.67885,0.67875,0.67885,616199992.0
2007-09-10 07:39:00,0.6788,0.6789,0.67875,0.67885,421999994.0
2007-09-10 07:40:00,0.6788,0.67885,0.6788,0.67885,131500001.0
2007-09-10 07:41:00,0.67885,0.67885,0.6787,0.67885,425400006.0
2007-09-10 07:42:00,0.67885,0.6789,0.6788,0.67885,240200001.0
2007-09-10 07:43:00,0.67885,0.67885,0.6788,0.67885,86900001.0
2007-09-10 07:44:00,0.67885,0.67885,0.67885,0.67885,80000000.0
2007-09-10 07:45:00,0.67885,0.67885,0.67885,0.67885,64000000.0
2007-09-10 07:46:00,0.67885,0.67885,0.6788,0.6788,89600000.0
2007-09-10 07:47:00,0.67885,0.67885,0.67885,0.67885,88000000.0
2007-09-10 07:48:00,0.67885,0.67885,0.6788,0.67885,279000000.0
2007-09-10 07:49:00,0.67885,0.67885,0.67885,0.67885,48900000.0
2007-09-10 07:50:00,0.67885,0.67885,0.6788,0.67885,147900000.0
2007-09-10 07:51:00,0.6788,0.67885,0.6788,0.67885,137800000.0
2007-09-10 07:52:00,0.67885,0.6789,0.67885,0.6789,100800000.0
2007-09-10 07:53:00,0.6789,0.67895,0.67885,0.67895,60900000.0
2007-09-10 07:54:00,0.6789,0.6789,0.6788,0.67885,370100012.0
2007-09-10 07:55:00,0.67885,0.67885,0.6788,0.6788,81299999.0
2007-09-10 07:56:00,0.67885,0.67885,0.6788,0.6788,87200000.0
2007-09-10 07:57:00,0.67885,0.67885,0.6788,0.67885,260200007.0
2007-09-10 07:58:00,0.67885,0.67885,0.6788,0.6788,156199999.0
2007-09-10 07:59:00,0.67885,0.67885,0.67885,0.67885,81700000.0
2007-09-10 08:00:00,0.67885,0.67885,0.67885,0.67885,57600000.0
2007-09-10 08:01:00,0.67885,0.67885,0.6788,0.6788,322200004.0
2007-09-10 08:02:00,0.6788,0.67885,0.6788,0.6788,156600001.0
2007-09-10 08:03:00,0.67885,0.67885,0.67885,0.67885,64000000.0
2007-09-10 08:04:00,0.67885,0.67885,0.67885,0.67885,8300000.0
2007-09-10 08:05:00,0.67885,0.67885,0.67885,0.67885,41400000.0
2007-09-10 08:06:00,0.67885,0.6789,0.6788,0.67885,97899999.0
2007-09-10 08:07:00,0.6788,0.6789,0.6788,0.67885,123700000.0
2007-09-10 08:08:00,0.67885,0.6789,0.67885,0.67885,225700000.0
2007-09-10 08:09:00,0.67885,0.67885,0.6788,0.67885,464199998.0
2007-09-10 08:10:00,0.67885,0.67885,0.67885,0.67885,129200000.0
2007-09-10 08:11:00,0.67885,0.67885,0.6788,0.67885,173900000.0
2007-09-10 08:12:00,0.67885,0.67885,0.6788,0.67885,473900000.0
2007-09-10 08:13:00,0.67885,0.67885,0.67885,0.67885,336500000.0
2007-09-10 08:14:00,0.67885,0.67885,0.67885,0.67885,160000000.0
2007-09-10 08:15:00,0.67885,0.67885,0.67885,0.67885,200000000.0
2007-09-10 08:16:00,0.67885,0.67885,0.67885,0.67885,152000000.0
2007-09-10 08:17:00,0.67885,0.67885,0.6788,0.67885,44400000.0
2007-09-10 08:18:00,0.67885,0.67885,0.67885,0.67885,24000000.0
2007-09-10 08:19:00,0.67885,0.67885,0.67885,0.67885,48000000.0
2007-09-10 08:20:00,0.67885,0.67885,0.67885,0.67885,40000000.0
2007-09-10 08:21:00,0.67885,0.67885,0.67885,0.67885,8000000.0
2007-09-10 08:22:00,0.67885,0.67885,0.67875,0.6788,134800000.0
2007-09-10 08:23:00,0.6788,0.67885,0.6788,0.67885,65600000.0
2007-09-10 08:24:00,0.67875,0.67885,0.67875,0.67885,56800000.0
2007-09-10 08:25:00,0.67885,0.679,0.67885,0.6789,437600001.0
2007-09-10 08:26:00,0.6789,0.6791,0.6789,0.679,959799998.0
2007-09-10 08:27:00,0.679,0.679,0.67885,0.67885,165299999.0
2007-09-10 08:28:00,0.6789,0.6789,0.6789,0.6789,623600000.0
2007-09-10 08:29:00,0.6789,0.679,0.6789,0.679,270000001.0
2007-09-10 08:30:00,0.679,0.679,0.67885,0.6789,340999999.0
2007-09-10 08:31:00,0.6789,0.679,0.6789,0.679,247200001.0
2007-09-10 08:32:00,0.679,0.6792,0.6789,0.6791,599799998.0
2007-09-10 08:33:00,0.6791,0.6793,0.6791,0.6793,571499999.0
2007-09-10 08:34:00,0.6793,0.6793,0.6793,0.6793,421699994.0
2007-09-10 08:35:00,0.6793,0.6794,0.67925,0.6794,329200000.0
2007-09-10 08:36:00,0.67925,0.67928,0.67914,0.67928,200200000.0
2007-09-10 08:37:00,0.6793,0.6794,0.6793,0.6794,256500004.0
2007-09-10 08:38:00,0.67935,0.6794,0.6793,0.67935,62699998.0
2007-09-10 08:39:00,0.67935,0.67945,0.6793,0.6794,968000003.0
2007-09-10 08:40:00,0.6794,0.6794,0.67935,0.6794,544100000.0
2007-09-10 08:41:00,0.6794,0.6794,0.67935,0.6794,308000001.0
2007-09-10 08:42:00,0.6794,0.6795,0.6794,0.6795,784299999.0
2007-09-10 08:43:00,0.67945,0.6797,0.67935,0.6796,1260799997.0
2007-09-10 08:44:00,0.6796,0.6797,0.67955,0.6797,1792399999.0
2007-09-10 08:45:00,0.6797,0.6798,0.67965,0.6797,1651599992.0
2007-09-10 08:46:00,0.6797,0.6798,0.6797,0.6798,1235199999.0
2007-09-10 08:47:00,0.6798,0.67985,0.67975,0.6798,377599996.0
2007-09-10 08:48:00,0.6798,0.6799,0.67975,0.6798,719100005.0
2007-09-10 08:49:00,0.6799,0.6799,0.6798,0.67985,449099999.0
2007-09-10 08:50:00,0.67985,0.68,0.67985,0.67995,449999997.0
2007-09-10 08:51:00,0.6799,0.68005,0.6798,0.68005,637499997.0
2007-09-10 08:52:00,0.68005,0.68005,0.67975,0.6798,808900003.0
2007-09-10 08:53:00,0.6798,0.6798,0.67965,0.6797,1006000001.0
2007-09-10 08:54:00,0.67965,0.6798,0.67955,0.6798,777100002.0
2007-09-10 08:55:00,0.6798,0.67985,0.6796,0.6798,1014000000.0
2007-09-10 08:56:00,0.6798,0.6799,0.67975,0.6799,936299991.0
2007-09-10 08:57:00,0.6799,0.6799,0.67965,0.67965,956000000.0
2007-09-10 08:58:00,0.67965,0.6797,0.6795,0.6796,693999996.0
2007-09-10 08:59:00,0.67955,0.6796,0.67945,0.6796,1678899999.0
2007-09-10 09:00:00,0.6796,0.67965,0.6796,0.67965,916100001.0
2007-09-10 09:01:00,0.67965,0.6799,0.6796,0.6799,1265900009.0
2007-09-10 09:02:00,0.6799,0.68,0.6798,0.67995,1394100009.0
2007-09-10 09:03:00,0.67985,0.68,0.6797,0.67975,1344600004.0
2007-09-10 09:04:00,0.6798,0.6798,0.6796,0.6797,1413599997.0
2007-09-10 09:05:00,0.6797,0.6797,0.67945,0.6795,742400000.0
2007-09-10 09:06:00,0.67945,0.6796,0.67945,0.6796,568500001.0
2007-09-10 09:07:00,0.6796,0.67965,0.67955,0.6796,1192600008.0
2007-09-10 09:08:00,0.6796,0.6797,0.6796,0.6796,939099990.0
2007-09-10 09:09:00,0.6796,0.6797,0.67955,0.6797,1094599990.0
2007-09-10 09:10:00,0.6797,0.6797,0.67965,0.6797,1289799999.0
2007-09-10 09:11:00,0.6797,0.67975,0.6796,0.6797,1669700000.0
2007-09-10 09:12:00,0.6797,0.6797,0.67965,0.6797,369599996.0
2007-09-10 09:13:00,0.6797,0.6797,0.67965,0.6797,1072000003.0
2007-09-10 09:14:00,0.6797,0.67975,0.67965,0.6797,1839099989.0
2007-09-10 09:15:00,0.6797,0.67975,0.67935,0.6795,1395999987.0
2007-09-10 09:16:00,0.6795,0.6795,0.6794,0.6794,421799992.0
2007-09-10 09:17:00,0.6794,0.6794,0.67925,0.67925,995000004.0
2007-09-10 09:18:00,0.67925,0.6793,0.67915,0.6793,232700000.0
2007-09-10 09:19:00,0.6793,0.6794,0.67915,0.6793,1219000000.0
2007-09-10 09:20:00,0.6793,0.6794,0.67925,0.6794,1364200001.0
2007-09-10 09:21:00,0.6794,0.6795,0.6794,0.6794,1453400000.0
2007-09-10 09:22:00,0.6794,0.6795,0.6794,0.6795,831200000.0
2007-09-10 09:23:00,0.67945,0.67955,0.67935,0.67935,1284000010.0
2007-09-10 09:24:00,0.67935,0.6795,0.6793,0.67935,845000005.0
2007-09-10 09:25:00,0.6794,0.6794,0.67935,0.6794,560800004.0
2007-09-10 09:26:00,0.6794,0.6794,0.67925,0.67925,496900002.0
2007-09-10 09:27:00,0.6793,0.6793,0.67915,0.6792,1626099999.0
2007-09-10 09:28:00,0.6792,0.6792,0.6791,0.6791,2016700020.0
2007-09-10 09:29:00,0.6791,0.6791,0.679,0.6791,1417600000.0
2007-09-10 09:30:00,0.6792,0.6793,0.6792,0.67925,1417600000.0
2007-09-10 09:31:00,0.6793,0.6793,0.6792,0.6792,982199998.0
2007-09-10 09:32:00,0.6793,0.6794,0.67925,0.6793,982199998.0
2007-09-10 09:33:00,0.67925,0.67935,0.67925,0.67935,1373199987.0
2007-09-10 09:34:00,0.67935,0.6794,0.6793,0.6793,1689800002.0
2007-09-10 09:35:00,0.6793,0.6794,0.6791,0.6794,1647000002.0
2007-09-10 09:36:00,0.6794,0.6794,0.67925,0.6794,669214311.0
2007-09-10 09:37:00,0.6794,0.6795,0.6794,0.6795,576900001.0
2007-09-10 09:38:00,0.6795,0.6796,0.6794,0.6795,2093999982.0
2007-09-10 09:39:00,0.6796,0.6797,0.6795,0.6797,2093999982.0
2007-09-10 09:40:00,0.6797,0.67985,0.6797,0.6798,2093999982.0
2007-09-10 09:41:00,0.6798,0.6798,0.67975,0.6798,665600001.0
2007-09-10 09:42:00,0.6798,0.6798,0.6797,0.6798,1426600009.0
2007-09-10 09:43:00,0.6798,0.6798,0.6797,0.6797,1632500009.0
2007-09-10 09:44:00,0.6797,0.6797,0.67955,0.67955,676599987.0
2007-09-10 09:45:00,0.6796,0.67965,0.67955,0.6796,1656499986.0
2007-09-10 09:46:00,0.6794,0.6795,0.6794,0.6794,1325099996.0
2007-09-10 09:47:00,0.6793,0.6793,0.6793,0.6793,1325099996.0
2007-09-10 09:49:00,0.6794,0.6795,0.67935,0.6794,1325099996.0
2007-09-10 09:50:00,0.6794,0.6795,0.6794,0.67945,574100005.0
2007-09-10 09:51:00,0.6795,0.6795,0.6794,0.67945,1158099998.0
2007-09-10 09:52:00,0.67945,0.6795,0.67935,0.6794,1475500009.0
2007-09-10 09:53:00,0.6794,0.67955,0.67935,0.6795,1321700006.0
2007-09-10 09:54:00,0.6795,0.6796,0.67945,0.6796,1690100005.0
2007-09-10 09:55:00,0.67955,0.6796,0.67955,0.6796,1529500001.0
2007-09-10 09:56:00,0.67955,0.6796,0.6794,0.6796,1095999993.0
2007-09-10 09:57:00,0.6796,0.67965,0.67955,0.6796,1167699999.0
2007-09-10 09:58:00,0.6796,0.6797,0.67955,0.6796,2074999992.0
2007-09-10 09:59:00,0.6796,0.67965,0.67955,0.6796,950400001.0
2007-09-10 10:00:00,0.67955,0.67965,0.6795,0.67955,1026899996.0
2007-09-10 10:01:00,0.67955,0.6796,0.6795,0.6795,1070300000.0
2007-09-10 10:02:00,0.6795,0.6796,0.67945,0.6796,1431100010.0
2007-09-10 10:03:00,0.6796,0.6796,0.6795,0.6795,806099998.0
2007-09-10 10:04:00,0.6794,0.6794,0.6793,0.6793,806099998.0
2007-09-10 10:05:00,0.6794,0.67945,0.6793,0.6794,806099998.0
2007-09-10 10:06:00,0.6794,0.6794,0.6792,0.67925,1092799997.0
2007-09-10 10:07:00,0.67925,0.6793,0.67915,0.6792,1069800008.0
2007-09-10 10:08:00,0.67915,0.6793,0.67915,0.6793,1302299983.0
2007-09-10 10:09:00,0.6793,0.6793,0.67925,0.6793,1069099998.0
2007-09-10 10:10:00,0.6793,0.6793,0.67915,0.67915,1453799994.0
2007-09-10 10:11:00,0.6792,0.6793,0.67915,0.67925,1220300007.0
2007-09-10 10:12:00,0.6792,0.6793,0.6792,0.6793,692999994.0
2007-09-10 10:13:00,0.67925,0.6793,0.67925,0.6793,174400000.0
2007-09-10 10:14:00,0.6793,0.6793,0.67915,0.6792,864900003.0
2007-09-10 10:15:00,0.6792,0.6792,0.67915,0.6792,1815800011.0
2007-09-10 10:16:00,0.6792,0.67925,0.6791,0.6792,1178300006.0
2007-09-10 10:17:00,0.6792,0.6794,0.67915,0.67935,612700002.0
2007-09-10 10:18:00,0.67935,0.67945,0.6793,0.67935,1341499992.0
2007-09-10 10:19:00,0.6793,0.6794,0.6793,0.6793,1518200014.0
2007-09-10 10:20:00,0.6793,0.6794,0.6792,0.67935,1585599994.0
2007-09-10 10:21:00,0.67935,0.6794,0.6792,0.67935,664800002.0
2007-09-10 10:22:00,0.67935,0.6794,0.67935,0.6794,1112200009.0
2007-09-10 10:23:00,0.6794,0.6794,0.6791,0.6792,1000999990.0
2007-09-10 10:24:00,0.6792,0.6792,0.6792,0.6792,2022500020.0
2007-09-10 10:25:00,0.6792,0.6792,0.6792,0.6792,1620000027.0
2007-09-10 10:26:00,0.6792,0.6792,0.6792,0.6792,423700003.0
2007-09-10 10:27:00,0.6792,0.6793,0.67915,0.6792,1708800003.0
2007-09-10 10:28:00,0.67915,0.6792,0.67915,0.6792,1187700001.0
2007-09-10 10:29:00,0.6792,0.6792,0.679,0.6791,399900000.0
2007-09-10 10:30:00,0.679,0.67955,0.679,0.6794,782199994.0
2007-09-10 10:31:00,0.6795,0.67955,0.6795,0.6795,387600003.0
2007-09-10 10:32:00,0.6795,0.6795,0.67945,0.67945,1598599993.0
2007-09-10 10:33:00,0.67945,0.6795,0.67935,0.6794,1190900016.0
2007-09-10 10:34:00,0.6794,0.6795,0.67935,0.67945,991200002.0
2007-09-10 10:35:00,0.67945,0.67955,0.6794,0.67945,912800001.0
2007-09-10 10:36:00,0.67945,0.6796,0.67945,0.6796,1220099993.0
2007-09-10 10:37:00,0.6796,0.6796,0.67935,0.67945,1205899996.0
2007-09-10 10:38:00,0.6794,0.6795,0.67935,0.6795,968800010.0
2007-09-10 10:39:00,0.6795,0.6795,0.6795,0.6795,1098400000.0
2007-09-10 10:40:00,0.6795,0.67955,0.6795,0.67955,1300800020.0
2007-09-10 10:41:00,0.67955,0.6796,0.67955,0.6796,136000000.0
2007-09-10 10:42:00,0.6796,0.6796,0.67945,0.67955,509299999.0
2007-09-10 10:43:00,0.67955,0.6796,0.6795,0.67955,278599999.0
2007-09-10 10:44:00,0.67955,0.6796,0.6795,0.6796,1056700004.0
2007-09-10 10:45:00,0.6796,0.6797,0.6796,0.6797,1159399995.0
2007-09-10 10:46:00,0.67965,0.6797,0.67965,0.6797,1687600003.0
2007-09-10 10:47:00,0.6797,0.6798,0.6797,0.6797,1513599996.0
2007-09-10 10:48:00,0.6797,0.6798,0.67965,0.6797,1689099995.0
2007-09-10 10:49:00,0.67965,0.6798,0.67965,0.6797,1830999978.0
2007-09-10 10:50:00,0.6797,0.6797,0.6796,0.6796,1249499989.0
2007-09-10 10:51:00,0.6796,0.67975,0.6796,0.6797,1156199991.0
2007-09-10 10:52:00,0.6797,0.6797,0.6796,0.67965,1242400022.0
2007-09-10 10:53:00,0.6796,0.6796,0.6795,0.6796,578799983.0
2007-09-10 10:54:00,0.6796,0.6796,0.67955,0.6796,1009599995.0
2007-09-10 10:55:00,0.6796,0.6796,0.6794,0.67955,1593499985.0
2007-09-10 10:56:00,0.67955,0.67955,0.67925,0.67925,1260899983.0
2007-09-10 10:57:00,0.6793,0.6794,0.6793,0.6794,1009600006.0
2007-09-10 10:58:00,0.6794,0.6794,0.67925,0.6794,2052700001.0
2007-09-10 10:59:00,0.6794,0.67955,0.67925,0.6794,1473400009.0
2007-09-10 11:00:00,0.6793,0.6794,0.6793,0.6793,2085800005.0
2007-09-10 11:01:00,0.67935,0.67945,0.67935,0.67935,2085800005.0
2007-09-10 11:02:00,0.67935,0.67945,0.67935,0.6794,1518700015.0
2007-09-10 11:03:00,0.6794,0.6794,0.67935,0.6794,661400002.0
2007-09-10 11:04:00,0.67935,0.6795,0.67935,0.6795,876699995.0
2007-09-10 11:05:00,0.6795,0.6795,0.67945,0.6795,1320700005.0
2007-09-10 11:06:00,0.6795,0.67955,0.67935,0.67935,785499996.0
2007-09-10 11:07:00,0.67935,0.6795,0.67935,0.6795,659599993.0
2007-09-10 11:08:00,0.6795,0.6795,0.67945,0.6795,882400000.0
2007-09-10 11:09:00,0.6795,0.6795,0.6795,0.6795,234400000.0
2007-09-10 11:10:00,0.6795,0.6795,0.6794,0.6794,1837199996.0
2007-09-10 11:11:00,0.6794,0.6794,0.67925,0.6793,1541899999.0
2007-09-10 11:12:00,0.67925,0.6793,0.67915,0.6792,1807399990.0
2007-09-10 11:13:00,0.6792,0.6792,0.6787,0.6788,1908199981.0
2007-09-10 11:14:00,0.6788,0.679,0.6788,0.67895,858399996.0
2007-09-10 11:15:00,0.67895,0.6791,0.6787,0.6788,416700001.0
2007-09-10 11:16:00,0.67885,0.679,0.67885,0.679,432499994.0
2007-09-10 11:17:00,0.679,0.6792,0.679,0.6791,647799993.0
2007-09-10 11:18:00,0.6791,0.67925,0.6791,0.67925,1376400005.0
2007-09-10 11:19:00,0.67925,0.67925,0.67915,0.6792,342100000.0
2007-09-10 11:20:00,0.67925,0.6793,0.67915,0.6792,492400002.0
2007-09-10 11:21:00,0.67925,0.6793,0.6792,0.6792,1649799983.0
2007-09-10 11:22:00,0.6792,0.6792,0.679,0.6791,1983599971.0
2007-09-10 11:23:00,0.6791,0.6792,0.6791,0.6791,2050999994.0
2007-09-10 11:24:00,0.6791,0.6791,0.679,0.6791,552800004.0
2007-09-10 11:25:00,0.679,0.67905,0.67885,0.679,1988899997.0
2007-09-10 11:26:00,0.6789,0.679,0.6789,0.6789,792799991.0
2007-09-10 11:27:00,0.679,0.679,0.679,0.679,792799991.0
2007-09-10 11:28:00,0.679,0.679,0.67895,0.679,744399986.0
2007-09-10 11:29:00,0.679,0.6791,0.6789,0.6789,1657400021.0
2007-09-10 11:30:00,0.6789,0.679,0.67885,0.67885,1192099990.0
2007-09-10 11:31:00,0.67885,0.6789,0.67855,0.67865,1756000015.0
2007-09-10 11:32:00,0.6787,0.6787,0.6782,0.6785,1584400009.0
2007-09-10 11:33:00,0.6785,0.6786,0.6785,0.6786,1177399996.0
2007-09-10 11:34:00,0.6786,0.6787,0.6786,0.6787,1179000011.0
2007-09-10 11:35:00,0.6787,0.6788,0.67855,0.67855,1615400013.0
2007-09-10 11:36:00,0.67855,0.6787,0.67855,0.6787,1187399982.0
2007-09-10 11:37:00,0.6787,0.6787,0.6787,0.6787,1324199997.0
2007-09-10 11:38:00,0.6787,0.6789,0.6787,0.6789,1357599981.0
2007-09-10 11:39:00,0.6789,0.679,0.67885,0.6789,740899998.0
2007-09-10 11:40:00,0.6789,0.6793,0.6787,0.6793,1772700006.0
2007-09-10 11:41:00,0.6792,0.6793,0.6792,0.6792,1229100006.0
2007-09-10 11:42:00,0.67925,0.67925,0.67915,0.6792,478499998.0
2007-09-10 11:43:00,0.6792,0.6792,0.67905,0.6791,2085999992.0
2007-09-10 11:44:00,0.6791,0.6793,0.679,0.67925,1559700004.0
2007-09-10 11:45:00,0.67925,0.6793,0.6789,0.6792,267600002.0
2007-09-10 11:46:00,0.67925,0.67925,0.679,0.6791,662199994.0
2007-09-10 11:47:00,0.67905,0.6791,0.679,0.679,1176999997.0
2007-09-10 11:48:00,0.679,0.6791,0.679,0.67905,839999995.0
2007-09-10 11:49:00,0.6791,0.6791,0.679,0.679,1337800000.0
2007-09-10 11:50:00,0.679,0.67905,0.67885,0.6789,1092200008.0
2007-09-10 11:51:00,0.6789,0.67895,0.6788,0.67895,1741800033.0
2007-09-10 11:52:00,0.67895,0.67895,0.67885,0.6789,690400007.0
2007-09-10 11:53:00,0.6789,0.6789,0.67885,0.6789,209600000.0
2007-09-10 11:54:00,0.6789,0.679,0.67885,0.67895,658000002.0
2007-09-10 11:55:00,0.6789,0.6791,0.67885,0.679,1720800004.0
2007-09-10 11:56:00,0.679,0.67915,0.6789,0.6791,783200000.0
2007-09-10 11:57:00,0.6791,0.67915,0.67895,0.679,1348799971.0
2007-09-10 11:58:00,0.67895,0.679,0.6788,0.6788,1020599989.0
2007-09-10 11:59:00,0.6788,0.6788,0.67865,0.6788,849299989.0
2007-09-10 12:00:00,0.6787,0.6788,0.6787,0.67875,1179399997.0
2007-09-10 12:01:00,0.67875,0.6789,0.67875,0.6789,1021500013.0
2007-09-10 12:02:00,0.6789,0.6789,0.6788,0.6788,807400002.0
2007-09-10 12:03:00,0.6788,0.6788,0.6787,0.6788,611899988.0
2007-09-10 12:04:00,0.6788,0.6788,0.6787,0.6787,1598499997.0
2007-09-10 12:05:00,0.6787,0.6787,0.67865,0.6787,949299990.0
2007-09-10 12:06:00,0.67865,0.6788,0.67865,0.6788,1568999997.0
2007-09-10 12:07:00,0.6787,0.6788,0.6787,0.6788,1153099998.0
2007-09-10 12:08:00,0.6788,0.6788,0.67875,0.67875,336800006.0
2007-09-10 12:09:00,0.67875,0.6788,0.67875,0.6788,1747599969.0
2007-09-10 12:10:00,0.6788,0.6788,0.67865,0.6788,1551199992.0
2007-09-10 12:11:00,0.6788,0.6788,0.6788,0.6788,1845000025.0
2007-09-10 12:12:00,0.6788,0.6788,0.6788,0.6788,1044799987.0
2007-09-10 12:13:00,0.6788,0.67885,0.67875,0.67875,874899996.0
2007-09-10 12:14:00,0.6788,0.6788,0.67865,0.6788,1221199996.0
2007-09-10 12:15:00,0.6788,0.6788,0.6787,0.6788,744999998.0
2007-09-10 12:16:00,0.67875,0.6789,0.67875,0.6789,503000006.0
2007-09-10 12:17:00,0.6788,0.6789,0.6788,0.6789,220800001.0
2007-09-10 12:18:00,0.6789,0.6789,0.6788,0.67885,726199992.0
2007-09-10 12:19:00,0.6789,0.6789,0.6788,0.67885,116400000.0
2007-09-10 12:20:00,0.67885,0.6789,0.67885,0.6789,842500005.0
2007-09-10 12:21:00,0.6789,0.6789,0.6789,0.6789,452800002.0
2007-09-10 12:22:00,0.679,0.679,0.67895,0.679,596699993.0
2007-09-10 12:23:00,0.67895,0.679,0.67895,0.679,147199998.0
2007-09-10 12:24:00,0.679,0.679,0.679,0.679,160000001.0
2007-09-10 12:25:00,0.679,0.679,0.6789,0.67895,397000006.0
2007-09-10 12:26:00,0.67895,0.679,0.67895,0.679,286500003.0
2007-09-10 12:27:00,0.679,0.679,0.67885,0.6789,1309000009.0
2007-09-10 12:28:00,0.67895,0.679,0.6789,0.679,764500004.0
2007-09-10 12:29:00,0.6789,0.679,0.6789,0.679,521599999.0
2007-09-10 12:30:00,0.6789,0.679,0.6789,0.67895,569599998.0
2007-09-10 12:31:00,0.67895,0.679,0.6789,0.67895,440300005.0
2007-09-10 12:32:00,0.67895,0.679,0.67895,0.679,325499998.0
2007-09-10 12:33:00,0.67895,0.6791,0.67895,0.6791,1160599995.0
2007-09-10 12:34:00,0.6791,0.6791,0.679,0.679,2054399990.0
2007-09-10 12:35:00,0.679,0.67905,0.67895,0.679,1322899999.0
2007-09-10 12:36:00,0.679,0.6791,0.67895,0.679,804400013.0
2007-09-10 12:37:00,0.679,0.67905,0.679,0.67905,937800018.0
2007-09-10 12:38:00,0.67905,0.6791,0.679,0.6791,635400003.0
2007-09-10 12:39:00,0.6791,0.6791,0.67905,0.67905,1102499986.0
2007-09-10 12:40:00,0.6791,0.6792,0.6791,0.6792,725600001.0
2007-09-10 12:41:00,0.6792,0.6792,0.67905,0.6791,1923999985.0
2007-09-10 12:42:00,0.6791,0.67915,0.67905,0.67915,1998399988.0
2007-09-10 12:43:00,0.67915,0.67915,0.6791,0.6791,1121800011.0
2007-09-10 12:44:00,0.6791,0.6791,0.6791,0.6791,1331399977.0
2007-09-10 12:45:00,0.67915,0.67915,0.6791,0.6791,1331399977.0
2007-09-10 12:46:00,0.6791,0.6791,0.679,0.6791,1339500007.0
2007-09-10 12:47:00,0.6791,0.6791,0.67905,0.67905,114400000.0
2007-09-10 12:48:00,0.6791,0.67915,0.6791,0.6791,1707199999.0
2007-09-10 12:49:00,0.6791,0.6791,0.67905,0.67905,1900999973.0
2007-09-10 12:50:00,0.6791,0.6791,0.67905,0.67905,1233799982.0
2007-09-10 12:51:00,0.6791,0.6791,0.679,0.6791,252400001.0
2007-09-10 12:52:00,0.6791,0.6791,0.67905,0.67905,231200005.0
2007-09-10 12:53:00,0.6791,0.6791,0.67905,0.6791,541600000.0
2007-09-10 12:54:00,0.6791,0.6791,0.67905,0.6791,1112600002.0
2007-09-10 12:55:00,0.6791,0.6791,0.67895,0.679,2043999999.0
2007-09-10 12:56:00,0.67905,0.6791,0.67895,0.679,625899994.0
2007-09-10 12:57:00,0.679,0.679,0.67895,0.679,959299997.0
2007-09-10 12:58:00,0.679,0.679,0.67895,0.679,892699995.0
2007-09-10 12:59:00,0.67895,0.679,0.67895,0.679,1254399993.0
2007-09-10 13:00:00,0.679,0.679,0.679,0.679,1739800014.0
2007-09-10 13:01:00,0.679,0.679,0.67895,0.67895,910899991.0
2007-09-10 13:02:00,0.679,0.67905,0.67895,0.679,1245900005.0
2007-09-10 13:03:00,0.679,0.6791,0.67895,0.6791,1450100001.0
2007-09-10 13:04:00,0.6791,0.67915,0.679,0.6791,802599999.0
2007-09-10 13:05:00,0.67905,0.67915,0.67905,0.67915,1274400009.0
2007-09-10 13:06:00,0.6791,0.6792,0.6791,0.6792,483100006.0
2007-09-10 13:07:00,0.6792,0.6792,0.6791,0.6792,861800006.0
2007-09-10 13:08:00,0.6792,0.6792,0.67915,0.6792,1268000006.0
2007-09-10 13:09:00,0.6792,0.67925,0.6792,0.6792,715999992.0
2007-09-10 13:10:00,0.6791,0.6792,0.6791,0.6792,1607799993.0
2007-09-10 13:11:00,0.6793,0.6793,0.6792,0.6792,1607799993.0
2007-09-10 13:12:00,0.6792,0.6792,0.67915,0.6792,1902799990.0
2007-09-10 13:13:00,0.6792,0.6792,0.6791,0.67915,1542499999.0
2007-09-10 13:14:00,0.67915,0.6792,0.67915,0.67915,113500000.0
2007-09-10 13:15:00,0.67915,0.6792,0.67915,0.6792,76800000.0
2007-09-10 13:16:00,0.6791,0.67925,0.6791,0.67925,865399987.0
2007-09-10 13:17:00,0.67925,0.67925,0.67925,0.67925,34400000.0
2007-09-10 13:18:00,0.6792,0.67925,0.67915,0.6792,2002999981.0
2007-09-10 13:19:00,0.67925,0.6793,0.6792,0.67925,887400016.0
2007-09-10 13:20:00,0.67925,0.6793,0.6792,0.67925,260900003.0
2007-09-10 13:21:00,0.67925,0.6793,0.67925,0.67925,146400000.0
2007-09-10 13:22:00,0.67925,0.6793,0.6792,0.6792,667999994.0
2007-09-10 13:23:00,0.6792,0.6792,0.67915,0.6792,1054999998.0
2007-09-10 13:25:00,0.6792,0.6792,0.6792,0.6792,932799993.0
2007-09-10 13:26:00,0.6792,0.6792,0.6791,0.6791,1657099976.0
2007-09-10 13:27:00,0.6791,0.6792,0.6791,0.6791,1572999968.0
2007-09-10 13:28:00,0.6791,0.6792,0.6791,0.6791,956199996.0
2007-09-10 13:29:00,0.6791,0.6791,0.6791,0.6791,1475000002.0
2007-09-10 13:30:00,0.67905,0.6791,0.67905,0.6791,716299998.0
2007-09-10 13:31:00,0.6791,0.6791,0.6791,0.6791,308800000.0
2007-09-10 13:32:00,0.6791,0.6791,0.67895,0.679,1924200001.0
2007-09-10 13:34:00,0.67895,0.679,0.67895,0.679,2100499998.0
2007-09-10 13:36:00,0.67895,0.679,0.67895,0.679,1269700013.0
2007-09-10 13:37:00,0.679,0.679,0.679,0.679,1521199999.0
2007-09-10 13:38:00,0.679,0.679,0.67895,0.67895,1521199999.0
2007-09-10 13:39:00,0.67895,0.6791,0.67895,0.679,886699992.0
2007-09-10 13:40:00,0.6791,0.6791,0.67895,0.6791,1882500012.0
2007-09-10 13:41:00,0.6791,0.6791,0.6791,0.6791,522400000.0
2007-09-10 13:42:00,0.6791,0.6791,0.67895,0.679,1561100007.0
2007-09-10 13:43:00,0.679,0.679,0.6789,0.6789,1976100002.0
2007-09-10 13:44:00,0.679,0.679,0.67895,0.67895,1976100002.0
2007-09-10 13:45:00,0.6789,0.679,0.6789,0.6789,1995000000.0
2007-09-10 13:46:00,0.679,0.679,0.679,0.679,1995000000.0
2007-09-10 13:47:00,0.67905,0.6792,0.67895,0.67915,2110499998.0
2007-09-10 13:49:00,0.6792,0.6792,0.6791,0.6791,403200000.0
2007-09-10 13:50:00,0.6792,0.6792,0.6791,0.6792,403200000.0
2007-09-10 13:51:00,0.6791,0.6793,0.6791,0.6792,403200000.0
2007-09-10 13:52:00,0.6793,0.6793,0.6791,0.6792,403200000.0
2007-09-10 13:53:00,0.6793,0.6793,0.6793,0.6793,403200000.0
2007-09-10 13:54:00,0.6793,0.6793,0.6792,0.6792,1430200027.0
2007-09-10 13:56:00,0.67925,0.6793,0.6792,0.6793,1329200003.0
2007-09-10 13:57:00,0.6793,0.6793,0.6792,0.67925,1086600009.0
2007-09-10 13:58:00,0.67925,0.6793,0.67925,0.67925,383200000.0
2007-09-10 13:59:00,0.6793,0.67935,0.6792,0.6793,1788199999.0
2007-09-10 14:00:00,0.6793,0.6794,0.6793,0.6794,904400003.0
2007-09-10 14:01:00,0.6794,0.67945,0.6794,0.6794,783200009.0
2007-09-10 14:02:00,0.67945,0.67945,0.6794,0.6794,304000001.0
2007-09-10 14:03:00,0.6794,0.6794,0.67935,0.67935,1276399998.0
2007-09-10 14:04:00,0.6794,0.67955,0.67935,0.67945,2003799986.0
2007-09-10 14:05:00,0.6795,0.6795,0.6794,0.6794,749800001.0
2007-09-10 14:06:00,0.6794,0.67945,0.67935,0.6794,749800001.0
2007-09-10 14:07:00,0.6794,0.6794,0.67925,0.67925,1874400007.0
2007-09-10 14:08:00,0.6793,0.6793,0.6792,0.6793,1316799999.0
2007-09-10 14:09:00,0.67935,0.67935,0.6793,0.6793,1316799999.0
2007-09-10 14:10:00,0.6793,0.6793,0.6792,0.6793,1437600007.0
2007-09-10 14:11:00,0.6793,0.6793,0.6792,0.67925,1124799985.0
2007-09-10 14:12:00,0.6791,0.6794,0.6791,0.6794,2095200009.0
2007-09-10 14:13:00,0.67945,0.6795,0.67935,0.67945,2095200009.0
2007-09-10 14:14:00,0.6793,0.6793,0.6793,0.6793,1938199977.0
2007-09-10 14:15:00,0.67935,0.67945,0.67935,0.67945,1938199977.0
2007-09-10 14:16:00,0.67945,0.6797,0.6794,0.67965,1671799999.0
2007-09-10 14:17:00,0.67965,0.6797,0.67955,0.6796,1220500000.0
2007-09-10 14:18:00,0.6796,0.6796,0.6795,0.6795,1581600007.0
2007-09-10 14:19:00,0.67955,0.67955,0.6794,0.6795,1512000005.0
2007-09-10 14:20:00,0.6793,0.6794,0.6793,0.6793,1015400003.0
2007-09-10 14:21:00,0.6794,0.6795,0.6794,0.67945,1015400003.0
2007-09-10 14:22:00,0.67945,0.6796,0.67945,0.6796,1493499996.0
2007-09-10 14:23:00,0.6796,0.6797,0.6795,0.6795,1345200005.0
2007-09-10 14:24:00,0.6796,0.6796,0.6795,0.6796,1373800007.0
2007-09-10 14:25:00,0.6796,0.6797,0.67955,0.67955,1373800007.0
2007-09-10 14:26:00,0.6797,0.6797,0.6796,0.6796,1488500007.0
2007-09-10 14:28:00,0.6796,0.6797,0.67955,0.6796,2059399995.0
2007-09-10 14:30:00,0.6796,0.6796,0.67955,0.6796,695300006.0
2007-09-10 14:31:00,0.6796,0.6797,0.6796,0.6797,1792099983.0
2007-09-10 14:32:00,0.6797,0.6797,0.6796,0.6797,1343200016.0
2007-09-10 14:33:00,0.6797,0.6797,0.6796,0.67965,1660199989.0
2007-09-10 14:34:00,0.67965,0.6797,0.67965,0.6797,758800019.0
2007-09-10 14:35:00,0.6797,0.6797,0.67965,0.6797,754699999.0
2007-09-10 14:36:00,0.6797,0.6797,0.67965,0.6797,1073000010.0
2007-09-10 14:37:00,0.6797,0.6797,0.6796,0.6797,1239200005.0
2007-09-10 14:38:00,0.6797,0.6797,0.67965,0.6797,1005300000.0
2007-09-10 14:39:00,0.6795,0.6797,0.6795,0.6796,1615099998.0
2007-09-10 14:40:00,0.6797,0.67975,0.67965,0.67965,1615099998.0
2007-09-10 14:41:00,0.67965,0.67975,0.67965,0.6797,1600800005.0
2007-09-10 14:42:00,0.6797,0.6797,0.67965,0.6797,1736399984.0
2007-09-10 14:43:00,0.6797,0.6797,0.67955,0.6796,1156599985.0
2007-09-10 14:44:00,0.6796,0.67965,0.67955,0.6796,721200004.0
2007-09-10 14:45:00,0.67955,0.6796,0.6795,0.67955,417599995.0
2007-09-10 14:46:00,0.6796,0.6796,0.6795,0.6795,2102399990.0
2007-09-10 14:47:00,0.6795,0.6796,0.6795,0.67955,658499997.0
2007-09-10 14:49:00,0.67955,0.6796,0.67955,0.6796,1106099999.0
2007-09-10 14:50:00,0.6796,0.6796,0.6795,0.6795,1171899998.0
2007-09-10 14:51:00,0.6796,0.6796,0.6795,0.6795,1171899998.0
2007-09-10 14:53:00,0.6796,0.6796,0.6795,0.6796,1171899998.0
2007-09-10 14:54:00,0.6796,0.6796,0.6796,0.6796,683199999.0
2007-09-10 14:55:00,0.6796,0.6796,0.6796,0.6796,1575999996.0
2007-09-10 14:56:00,0.6796,0.6797,0.67955,0.67965,646800001.0
2007-09-10 14:57:00,0.67965,0.6797,0.6796,0.6797,1135800008.0
2007-09-10 14:58:00,0.6797,0.6797,0.67955,0.67965,1477100005.0
2007-09-10 14:59:00,0.67965,0.67965,0.6796,0.67965,1605700000.0
2007-09-10 15:00:00,0.67965,0.6797,0.6796,0.6796,1253399975.0
2007-09-10 15:01:00,0.6795,0.6795,0.6795,0.6795,1817300008.0
2007-09-10 15:02:00,0.6796,0.6797,0.6796,0.6797,1817300008.0
2007-09-10 15:03:00,0.6797,0.6797,0.6796,0.67965,1817300008.0
2007-09-10 15:04:00,0.6795,0.6796,0.6795,0.6795,938300001.0
2007-09-10 15:05:00,0.6794,0.6794,0.6794,0.6794,938300001.0
2007-09-10 15:06:00,0.6795,0.6796,0.67945,0.67955,938300001.0
2007-09-10 15:07:00,0.67955,0.67965,0.6795,0.6795,1641799989.0
2007-09-10 15:08:00,0.6795,0.6796,0.6794,0.6796,2104499999.0
2007-09-10 15:09:00,0.6794,0.6794,0.6792,0.6793,2098499991.0
2007-09-10 15:10:00,0.6794,0.6794,0.6793,0.6794,2098499991.0
2007-09-10 15:11:00,0.6795,0.6795,0.6794,0.6795,2098499991.0
2007-09-10 15:12:00,0.6795,0.6796,0.67945,0.6795,2098499991.0
2007-09-10 15:13:00,0.67945,0.6796,0.67945,0.6796,1054199992.0
2007-09-10 15:14:00,0.67955,0.6797,0.67955,0.6797,1335799992.0
2007-09-10 15:15:00,0.6797,0.67975,0.67965,0.6797,2074400001.0
2007-09-10 15:16:00,0.6797,0.67975,0.6796,0.6797,1224099997.0
2007-09-10 15:17:00,0.6797,0.6797,0.6796,0.6796,1865099998.0
2007-09-10 15:18:00,0.6797,0.6797,0.6796,0.6796,1865099998.0
2007-09-10 15:19:00,0.6797,0.6797,0.6796,0.6796,1865099998.0
2007-09-10 15:20:00,0.6797,0.67975,0.67965,0.6797,1865099998.0
2007-09-10 15:21:00,0.67975,0.67975,0.67965,0.6797,1755700002.0
2007-09-10 15:22:00,0.6797,0.6797,0.6796,0.6796,1092100008.0
2007-09-10 15:23:00,0.6797,0.67975,0.6797,0.6797,1092100008.0
2007-09-10 15:24:00,0.6797,0.67975,0.67965,0.67965,761599995.0
2007-09-10 15:25:00,0.6797,0.6797,0.6796,0.6796,712200004.0
2007-09-10 15:27:00,0.6797,0.67975,0.6797,0.6797,712200004.0
2007-09-10 15:28:00,0.6796,0.6797,0.6796,0.6796,1994600009.0
2007-09-10 15:29:00,0.6797,0.6797,0.6796,0.6796,1994600009.0
2007-09-10 15:30:00,0.67965,0.6798,0.67965,0.6797,1994600009.0
2007-09-10 15:31:00,0.6797,0.6797,0.6796,0.6797,1866899990.0
2007-09-10 15:32:00,0.6797,0.6797,0.67965,0.6797,1866899990.0
2007-09-10 15:33:00,0.6797,0.6797,0.6796,0.6796,1423599988.0
2007-09-10 15:34:00,0.6797,0.6797,0.6796,0.6797,1423599988.0
2007-09-10 15:35:00,0.67975,0.6798,0.6797,0.67975,1423599988.0
2007-09-10 15:36:00,0.6796,0.6796,0.6796,0.6796,1918099999.0
2007-09-10 15:37:00,0.6797,0.6797,0.6796,0.67965,1918099999.0
2007-09-10 15:38:00,0.6796,0.6796,0.6795,0.6796,1909600050.0
2007-09-10 15:39:00,0.6797,0.6797,0.6797,0.6797,1909600050.0
2007-09-10 15:40:00,0.6797,0.6797,0.6794,0.6795,1618799987.0
2007-09-10 15:41:00,0.6795,0.6795,0.67945,0.6795,707600004.0
2007-09-10 15:42:00,0.6795,0.6795,0.6795,0.6795,1072000011.0
2007-09-10 15:43:00,0.67955,0.6796,0.67945,0.6796,1899899999.0
2007-09-10 15:44:00,0.6796,0.6796,0.67955,0.6796,1275100009.0
2007-09-10 15:45:00,0.6796,0.6796,0.6795,0.6795,1212199995.0
2007-09-10 15:46:00,0.6795,0.6796,0.67945,0.6796,1628200004.0
2007-09-10 15:47:00,0.67955,0.6796,0.6795,0.6796,332200001.0
2007-09-10 15:48:00,0.6796,0.6796,0.6795,0.6795,821199998.0
2007-09-10 15:49:00,0.6796,0.6796,0.67945,0.67955,583700006.0
2007-09-10 15:50:00,0.6794,0.6795,0.6793,0.6793,2093199996.0
2007-09-10 15:51:00,0.6792,0.6793,0.6792,0.6793,2093199996.0
2007-09-10 15:52:00,0.6794,0.6794,0.6794,0.6794,2093199996.0
2007-09-10 15:53:00,0.6794,0.6794,0.6793,0.6793,1548599996.0
2007-09-10 15:54:00,0.6794,0.67945,0.67935,0.6794,1548599996.0
2007-09-10 15:55:00,0.6794,0.67945,0.6794,0.67945,1752399997.0
2007-09-10 15:56:00,0.67945,0.6796,0.67945,0.6795,1548900001.0
2007-09-10 15:57:00,0.6795,0.6795,0.67935,0.67945,1174099996.0
2007-09-10 15:58:00,0.67945,0.6795,0.67935,0.6794,1238000000.0
2007-09-10 15:59:00,0.6794,0.6795,0.6793,0.6795,1543599989.0
2007-09-10 16:00:00,0.6796,0.6796,0.6795,0.6795,1543599989.0
2007-09-10 16:01:00,0.6794,0.6795,0.6794,0.6794,1543599989.0
2007-09-10 16:02:00,0.6795,0.6795,0.6794,0.6794,1543599989.0
2007-09-10 16:03:00,0.67945,0.6795,0.67935,0.67935,1543599989.0
2007-09-10 16:04:00,0.67935,0.6794,0.67935,0.6794,1822599998.0
2007-09-10 16:05:00,0.6794,0.6794,0.67935,0.6794,1464900001.0
2007-09-10 16:06:00,0.6794,0.6795,0.67935,0.67935,1931499994.0
2007-09-10 16:07:00,0.6794,0.6794,0.6794,0.6794,1706399998.0
2007-09-10 16:08:00,0.6794,0.6794,0.67925,0.6793,1788200024.0
2007-09-10 16:09:00,0.67925,0.6793,0.67925,0.6793,1579400020.0
2007-09-10 16:11:00,0.67925,0.6794,0.67925,0.6794,1431600010.0
2007-09-10 16:12:00,0.6794,0.6794,0.67925,0.6793,591800009.0
2007-09-10 16:13:00,0.67935,0.6794,0.67925,0.6793,897600004.0
2007-09-10 16:14:00,0.6793,0.67935,0.6792,0.67935,1364800012.0
2007-09-10 16:15:00,0.67935,0.6794,0.67925,0.6794,2056800004.0
2007-09-10 16:16:00,0.6792,0.6793,0.6792,0.6793,1201300001.0
2007-09-10 16:17:00,0.6794,0.6794,0.6793,0.6793,1201300001.0
2007-09-10 16:18:00,0.67935,0.6794,0.6793,0.67935,2085100012.0
2007-09-10 16:19:00,0.67935,0.6794,0.6793,0.67935,563500005.0
2007-09-10 16:20:00,0.67935,0.6794,0.6793,0.6794,430600001.0
2007-09-10 16:21:00,0.6794,0.6794,0.67925,0.6793,1615099999.0
2007-09-10 16:23:00,0.6793,0.67935,0.6793,0.67935,1820799997.0
2007-09-10 16:25:00,0.6793,0.6793,0.6792,0.6793,1909600000.0
2007-09-10 16:26:00,0.6794,0.6794,0.6793,0.6793,1909600000.0
2007-09-10 16:27:00,0.6794,0.6794,0.6793,0.6794,1909600000.0
2007-09-10 16:28:00,0.6795,0.6795,0.67945,0.6795,1909600000.0
2007-09-10 16:29:00,0.6795,0.6795,0.67935,0.6794,1205900014.0
2007-09-10 16:30:00,0.6794,0.6795,0.6794,0.67945,1473700004.0
2007-09-10 16:31:00,0.6794,0.6795,0.6794,0.6795,1047900003.0
2007-09-10 16:32:00,0.67945,0.6796,0.67945,0.6796,1244700011.0
2007-09-10 16:33:00,0.6796,0.67965,0.6795,0.67965,1745899992.0
2007-09-10 16:34:00,0.6795,0.6796,0.6794,0.6794,1762800005.0
2007-09-10 16:35:00,0.6795,0.67955,0.67935,0.67935,1762800005.0
2007-09-10 16:36:00,0.67935,0.6795,0.67935,0.6795,1345600013.0
2007-09-10 16:37:00,0.6793,0.6794,0.6792,0.6792,1425399996.0
2007-09-10 16:38:00,0.6793,0.6794,0.6792,0.6793,1425399996.0
2007-09-10 16:39:00,0.67935,0.6794,0.6793,0.6794,1542800003.0
2007-09-10 16:40:00,0.6794,0.67945,0.6794,0.6794,1840800002.0
2007-09-10 16:41:00,0.6794,0.6794,0.67935,0.67935,1743500010.0
2007-09-10 16:42:00,0.67935,0.67945,0.67935,0.67945,2033800008.0
2007-09-10 16:43:00,0.67945,0.6797,0.67945,0.67965,1468700005.0
2007-09-10 16:44:00,0.6797,0.6797,0.67965,0.67965,2039699990.0
2007-09-10 16:45:00,0.67965,0.6797,0.67965,0.6797,1880000009.0
2007-09-10 16:46:00,0.6797,0.6798,0.6797,0.6798,1791099992.0
2007-09-10 16:47:00,0.6798,0.6798,0.6798,0.6798,1414000009.0
2007-09-10 16:48:00,0.6798,0.6798,0.67975,0.6798,1497500003.0
2007-09-10 16:49:00,0.6798,0.6798,0.67975,0.6798,1089400007.0
2007-09-10 16:50:00,0.6798,0.6798,0.6797,0.6798,1116600000.0
2007-09-10 16:51:00,0.6797,0.6798,0.6797,0.67975,414799992.0
2007-09-10 16:52:00,0.6797,0.6798,0.6797,0.6798,200999998.0
2007-09-10 16:53:00,0.6798,0.6798,0.6797,0.6797,791000001.0
2007-09-10 16:54:00,0.6797,0.6798,0.6797,0.67975,1351400000.0
2007-09-10 16:55:00,0.67975,0.67985,0.6797,0.6798,1120599994.0
2007-09-10 16:56:00,0.6798,0.67985,0.67965,0.67985,1359799999.0
2007-09-10 16:57:00,0.67985,0.67985,0.67975,0.67975,589599999.0
2007-09-10 16:58:00,0.6797,0.67985,0.6797,0.67975,2114700019.0
2007-09-10 16:59:00,0.6798,0.6799,0.6797,0.6798,1941399998.0
2007-09-10 17:00:00,0.6799,0.68005,0.67985,0.68,1941399998.0
2007-09-10 17:01:00,0.68,0.6802,0.68,0.6802,1823799996.0
2007-09-10 17:02:00,0.6801,0.6802,0.6801,0.6802,1823799996.0
2007-09-10 17:03:00,0.6803,0.6803,0.6801,0.68015,1823799996.0
2007-09-10 17:04:00,0.6801,0.6802,0.68005,0.6801,1698300003.0
2007-09-10 17:05:00,0.6801,0.6802,0.6801,0.6802,1228800001.0
2007-09-10 17:06:00,0.68,0.6801,0.68,0.68,1616600000.0
2007-09-10 17:07:00,0.6799,0.68,0.6799,0.6799,1616600000.0
2007-09-10 17:08:00,0.68,0.68,0.6799,0.6799,1616600000.0
2007-09-10 17:09:00,0.68,0.68,0.6799,0.6799,1616600000.0
2007-09-10 17:10:00,0.68,0.68,0.68,0.68,1616600000.0
2007-09-10 17:11:00,0.68,0.68,0.68,0.68,923299992.0
2007-09-10 17:12:00,0.6798,0.6799,0.6798,0.6798,2109199990.0
2007-09-10 17:13:00,0.67985,0.6799,0.6798,0.6798,2109199990.0
2007-09-10 17:14:00,0.67985,0.67985,0.6795,0.6798,1341299999.0
2007-09-10 17:15:00,0.6798,0.6798,0.6798,0.6798,1327600012.0
2007-09-10 17:16:00,0.6798,0.6798,0.67965,0.6797,1455400019.0
2007-09-10 17:17:00,0.6797,0.6797,0.6797,0.6797,1161999991.0
2007-09-10 17:18:00,0.6796,0.6796,0.6795,0.6796,1370699999.0
2007-09-10 17:20:00,0.6795,0.6796,0.6795,0.6796,1370699999.0
2007-09-10 17:21:00,0.67965,0.67985,0.67965,0.67985,1370699999.0
2007-09-10 17:22:00,0.6797,0.6798,0.6797,0.6798,1858600000.0
2007-09-10 17:23:00,0.67985,0.6799,0.6798,0.67985,1858600000.0
2007-09-10 17:24:00,0.6799,0.6799,0.67975,0.6798,1996100014.0
2007-09-10 17:25:00,0.6798,0.67985,0.6798,0.6798,1819799988.0
2007-09-10 17:26:00,0.6798,0.6799,0.6798,0.6798,1532600012.0
2007-09-10 17:27:00,0.6798,0.68,0.6798,0.68,1234000013.0
2007-09-10 17:28:00,0.68,0.68,0.6799,0.67995,1309100005.0
2007-09-10 17:29:00,0.6798,0.6798,0.6798,0.6798,1238300017.0
2007-09-10 17:30:00,0.6797,0.6798,0.6797,0.6797,1238300017.0
2007-09-10 17:31:00,0.67975,0.6799,0.67975,0.6798,1238300017.0
2007-09-10 17:32:00,0.6798,0.6798,0.6797,0.6798,707900004.0
2007-09-10 17:33:00,0.6798,0.6798,0.6797,0.6797,1157299989.0
2007-09-10 17:34:00,0.6798,0.6798,0.6797,0.6798,1157299989.0
2007-09-10 17:35:00,0.6798,0.6798,0.67965,0.6797,636099984.0
2007-09-10 17:36:00,0.6797,0.6797,0.67955,0.6796,1834200021.0
2007-09-10 17:37:00,0.67965,0.6798,0.6796,0.6797,1522600000.0
2007-09-10 17:38:00,0.6797,0.6798,0.67965,0.6798,1565099993.0
2007-09-10 17:39:00,0.6796,0.6797,0.6796,0.6797,589200019.0
2007-09-10 17:40:00,0.6796,0.6797,0.6796,0.6796,589200019.0
2007-09-10 17:41:00,0.6795,0.6797,0.6795,0.6797,589200019.0
2007-09-10 17:42:00,0.6798,0.6798,0.67975,0.6798,589200019.0
2007-09-10 17:43:00,0.6798,0.6798,0.67975,0.6798,1801600046.0
2007-09-10 17:44:00,0.6798,0.6798,0.67975,0.67975,1903599988.0
2007-09-10 17:45:00,0.67975,0.67995,0.67975,0.67985,2038799997.0
2007-09-10 17:46:00,0.6799,0.68005,0.67985,0.6799,1930000005.0
2007-09-10 17:47:00,0.67995,0.68005,0.6799,0.68,2134600004.0
2007-09-10 17:48:00,0.68,0.68005,0.68,0.68005,1583200010.0
2007-09-10 17:49:00,0.68005,0.6801,0.67995,0.67995,1504800003.0
2007-09-10 17:50:00,0.67995,0.68,0.6799,0.68,1187799983.0
2007-09-10 17:51:00,0.68,0.68,0.6799,0.6799,637800003.0
2007-09-10 17:52:00,0.6799,0.67995,0.67985,0.67995,913699996.0
2007-09-10 17:53:00,0.67995,0.67995,0.6799,0.67995,848999997.0
2007-09-10 17:54:00,0.6799,0.6799,0.6799,0.6799,761099992.0
2007-09-10 17:55:00,0.6799,0.68,0.6799,0.6799,493799993.0
2007-09-10 17:56:00,0.6799,0.6799,0.6799,0.6799,614500001.0
2007-09-10 17:57:00,0.6799,0.67995,0.6799,0.6799,1509999993.0
2007-09-10 17:58:00,0.6799,0.6799,0.67985,0.6799,1285100005.0
2007-09-10 17:59:00,0.6799,0.68,0.6799,0.67995,917800000.0
2007-09-10 18:00:00,0.68,0.68,0.67985,0.6799,1974400010.0
2007-09-10 18:01:00,0.6799,0.6799,0.6798,0.6799,1289900000.0
2007-09-10 18:02:00,0.6799,0.6799,0.6799,0.6799,742400001.0
2007-09-10 18:03:00,0.6799,0.6799,0.6799,0.6799,777199996.0
2007-09-10 18:04:00,0.6799,0.68,0.67985,0.68,1069399994.0
2007-09-10 18:05:00,0.68,0.68005,0.6799,0.6799,702900002.0
2007-09-10 18:06:00,0.6799,0.6799,0.67985,0.67985,581300006.0
2007-09-10 18:07:00,0.6799,0.6799,0.67985,0.67985,610900005.0
2007-09-10 18:08:00,0.6798,0.6799,0.6798,0.6799,966600001.0
2007-09-10 18:09:00,0.67995,0.67995,0.6799,0.6799,423100001.0
2007-09-10 18:10:00,0.6797,0.6798,0.6796,0.6796,565700003.0
2007-09-10 18:11:00,0.6797,0.6798,0.6797,0.6798,565700003.0
2007-09-10 18:12:00,0.6798,0.6799,0.67975,0.6799,982800000.0
2007-09-10 18:13:00,0.6799,0.68,0.6799,0.6799,417999996.0
2007-09-10 18:14:00,0.6799,0.68,0.67985,0.67995,814900006.0
2007-09-10 18:15:00,0.68,0.68005,0.67995,0.68,889400018.0
2007-09-10 18:16:00,0.68,0.68005,0.67995,0.67995,962199992.0
2007-09-10 18:17:00,0.68,0.68005,0.68,0.68005,592600000.0
2007-09-10 18:18:00,0.68,0.6801,0.68,0.6801,810600006.0
2007-09-10 18:19:00,0.6801,0.68025,0.6801,0.68025,870600002.0
2007-09-10 18:20:00,0.6802,0.68035,0.6802,0.68025,613000006.0
2007-09-10 18:21:00,0.68025,0.6803,0.68025,0.68025,681700001.0
2007-09-10 18:22:00,0.6803,0.6803,0.68015,0.68025,2106999997.0
2007-09-10 18:23:00,0.68025,0.6804,0.6802,0.6804,1257900007.0
2007-09-10 18:24:00,0.6804,0.6804,0.6802,0.6802,1357000007.0
2007-09-10 18:25:00,0.6801,0.6802,0.6801,0.6802,1801300000.0
2007-09-10 18:26:00,0.68025,0.6803,0.6802,0.68025,1801300000.0
2007-09-10 18:27:00,0.68025,0.6803,0.6802,0.6803,858100009.0
2007-09-10 18:28:00,0.6803,0.6803,0.68025,0.6803,918699997.0
2007-09-10 18:29:00,0.6803,0.68035,0.68025,0.6803,1228000008.0
2007-09-10 18:30:00,0.68025,0.6804,0.68025,0.6804,542600007.0
2007-09-10 18:31:00,0.6804,0.6804,0.68035,0.6804,883999998.0
2007-09-10 18:32:00,0.6804,0.6804,0.6804,0.6804,242400000.0
2007-09-10 18:33:00,0.6804,0.6804,0.68035,0.6804,861100005.0
2007-09-10 18:34:00,0.6804,0.6804,0.6803,0.6804,1389799994.0
2007-09-10 18:35:00,0.68035,0.6804,0.68025,0.6803,1693899993.0
2007-09-10 18:36:00,0.6803,0.6803,0.6802,0.68025,391199996.0
2007-09-10 18:37:00,0.6803,0.6803,0.6803,0.6803,963200015.0
2007-09-10 18:38:00,0.6803,0.6803,0.6803,0.6803,641599988.0
2007-09-10 18:39:00,0.6803,0.68035,0.6803,0.68035,1929600041.0
2007-09-10 18:40:00,0.6803,0.68035,0.6803,0.6803,528000003.0
2007-09-10 18:41:00,0.6803,0.6803,0.68015,0.68025,442299998.0
2007-09-10 18:42:00,0.68025,0.6803,0.68025,0.6803,167999998.0
2007-09-10 18:43:00,0.6803,0.6803,0.68025,0.68025,917100004.0
2007-09-10 18:44:00,0.6803,0.6803,0.68025,0.6803,399899993.0
2007-09-10 18:45:00,0.6803,0.6803,0.6802,0.6802,925799990.0
2007-09-10 18:46:00,0.6802,0.6803,0.6802,0.68025,1645899995.0
2007-09-10 18:47:00,0.68025,0.6803,0.6802,0.68025,344300000.0
2007-09-10 18:48:00,0.68025,0.6803,0.68015,0.6802,324399995.0
2007-09-10 18:49:00,0.6802,0.6803,0.6802,0.68025,887699973.0
2007-09-10 18:50:00,0.68025,0.68035,0.68015,0.6803,1938300008.0
2007-09-10 18:51:00,0.6803,0.68035,0.68025,0.6803,2063800046.0
2007-09-10 18:52:00,0.6803,0.6804,0.6803,0.6804,1488000005.0
2007-09-10 18:54:00,0.6804,0.6804,0.68035,0.68035,1813800002.0
2007-09-10 18:55:00,0.68035,0.68035,0.68025,0.68025,888099994.0
2007-09-10 18:56:00,0.6803,0.6803,0.68025,0.68025,1657700047.0
2007-09-10 18:57:00,0.68025,0.6803,0.68025,0.6803,1806700005.0
2007-09-10 18:58:00,0.6803,0.6803,0.68025,0.6803,1217400006.0
2007-09-10 18:59:00,0.68025,0.6804,0.68025,0.6804,1552900009.0
2007-09-10 19:00:00,0.68035,0.6804,0.6803,0.6804,478300004.0
2007-09-10 19:01:00,0.68035,0.6804,0.6803,0.6804,1785800004.0
2007-09-10 19:02:00,0.6804,0.6804,0.6803,0.6803,1460300013.0
2007-09-10 19:03:00,0.6803,0.68045,0.6803,0.68045,1158399997.0
2007-09-10 19:04:00,0.68045,0.6805,0.68045,0.6805,283400000.0
2007-09-10 19:05:00,0.6805,0.6805,0.6804,0.6805,316199998.0
2007-09-10 19:06:00,0.6805,0.6805,0.68035,0.6804,495400004.0
2007-09-10 19:07:00,0.68035,0.6804,0.68035,0.6804,1368500004.0
2007-09-10 19:08:00,0.6804,0.6805,0.6804,0.6805,1423499980.0
2007-09-10 19:09:00,0.6805,0.6805,0.68035,0.68035,1821300021.0
2007-09-10 19:10:00,0.68045,0.6805,0.6804,0.6804,596300007.0
2007-09-10 19:11:00,0.6804,0.6805,0.68035,0.6804,1464599997.0
2007-09-10 19:12:00,0.6804,0.6805,0.6804,0.6805,282100003.0
2007-09-10 19:13:00,0.6805,0.6805,0.68045,0.6805,445099996.0
2007-09-10 19:14:00,0.6805,0.6806,0.68045,0.68055,939099986.0
2007-09-10 19:15:00,0.68055,0.6806,0.6805,0.6805,1798099995.0
2007-09-10 19:16:00,0.6805,0.6805,0.6805,0.6805,1642599990.0
2007-09-10 19:17:00,0.6805,0.68055,0.6805,0.68055,194799997.0
2007-09-10 19:18:00,0.68055,0.6806,0.6805,0.6806,1034499999.0
2007-09-10 19:19:00,0.68055,0.6806,0.68045,0.6806,1540399990.0
2007-09-10 19:20:00,0.6806,0.6806,0.6805,0.68055,784199997.0
2007-09-10 19:21:00,0.6806,0.6806,0.68045,0.6806,733399990.0
2007-09-10 19:22:00,0.6806,0.6806,0.68055,0.6806,1067899998.0
2007-09-10 19:23:00,0.6806,0.6806,0.6805,0.6806,1358699998.0
2007-09-10 19:24:00,0.6806,0.6806,0.68055,0.6806,1215099998.0
2007-09-10 19:25:00,0.6806,0.6806,0.68055,0.6806,1435399997.0
2007-09-10 19:26:00,0.6806,0.6806,0.6806,0.6806,1263199996.0
2007-09-10 19:28:00,0.6806,0.68065,0.68055,0.6806,2111800019.0
2007-09-10 19:29:00,0.6806,0.6806,0.68055,0.6806,1200000018.0
2007-09-10 19:30:00,0.6806,0.68065,0.6806,0.6806,1100499997.0
2007-09-10 19:31:00,0.6806,0.6806,0.6806,0.6806,594799994.0
2007-09-10 19:32:00,0.6806,0.6806,0.6806,0.6806,478399996.0
2007-09-10 19:33:00,0.6806,0.6806,0.68055,0.68055,720199997.0
2007-09-10 19:34:00,0.68055,0.6806,0.68055,0.68055,544699995.0
2007-09-10 19:35:00,0.6806,0.6806,0.68055,0.68055,340700000.0
2007-09-10 19:36:00,0.6805,0.68055,0.68045,0.68045,1513700008.0
2007-09-10 19:37:00,0.68045,0.6805,0.68045,0.6805,1227600016.0
2007-09-10 19:38:00,0.6805,0.6805,0.68045,0.6805,973900007.0
2007-09-10 19:39:00,0.6805,0.6805,0.6805,0.6805,1547200004.0
2007-09-10 19:40:00,0.6805,0.6805,0.68045,0.6805,1537800010.0
2007-09-10 19:41:00,0.6805,0.6805,0.68045,0.6805,1005300003.0
2007-09-10 19:42:00,0.6805,0.6805,0.68045,0.68045,709100024.0
2007-09-10 19:43:00,0.68045,0.6805,0.68045,0.6805,302000000.0
2007-09-10 19:44:00,0.6805,0.6805,0.68045,0.6805,869999992.0
2007-09-10 19:45:00,0.68045,0.6806,0.68045,0.6806,1298599996.0
2007-09-10 19:46:00,0.6806,0.6806,0.6806,0.6806,24200000.0
2007-09-10 19:47:00,0.6806,0.6806,0.6806,0.6806,1029699990.0
2007-09-10 19:48:00,0.6806,0.6807,0.68055,0.6806,1278000010.0
2007-09-10 19:49:00,0.6806,0.68065,0.68055,0.6806,1685899990.0
2007-09-10 19:50:00,0.6806,0.68065,0.68055,0.68065,1000400009.0
2007-09-10 19:51:00,0.68065,0.6807,0.6806,0.6807,875099994.0
2007-09-10 19:52:00,0.6807,0.6807,0.6807,0.6807,1167099992.0
2007-09-10 19:53:00,0.6807,0.6807,0.6807,0.6807,456399999.0
2007-09-10 19:54:00,0.6807,0.6807,0.6807,0.6807,828000007.0
2007-09-10 19:55:00,0.6807,0.6807,0.68065,0.6807,371000001.0
2007-09-10 19:57:00,0.6807,0.6807,0.6807,0.6807,66000000.0
2007-09-10 19:58:00,0.6807,0.68075,0.6807,0.68075,432000001.0
2007-09-10 19:59:00,0.68075,0.68075,0.68065,0.68065,560699992.0
2007-09-10 20:00:00,0.6807,0.6807,0.68065,0.6807,879600007.0
2007-09-10 20:01:00,0.6807,0.6807,0.6807,0.6807,707399998.0
2007-09-10 20:02:00,0.6807,0.68075,0.6807,0.6807,1643000018.0
2007-09-10 20:03:00,0.6807,0.68075,0.6807,0.6807,209199995.0
2007-09-10 20:04:00,0.6807,0.6807,0.68065,0.6807,945599988.0
2007-09-10 20:05:00,0.6807,0.6807,0.68065,0.6807,994800006.0
2007-09-10 20:06:00,0.6807,0.6808,0.6807,0.6808,203800001.0
2007-09-10 20:07:00,0.6808,0.6808,0.68065,0.68075,420700007.0
2007-09-10 20:08:00,0.6807,0.6807,0.68065,0.6807,518900002.0
2007-09-10 20:09:00,0.6807,0.6807,0.6807,0.6807,380400007.0
2007-09-10 20:10:00,0.6807,0.68075,0.68065,0.6807,1179599990.0
2007-09-10 20:11:00,0.6807,0.68075,0.6807,0.6807,1305699988.0
2007-09-10 20:12:00,0.6807,0.6807,0.6807,0.6807,682399996.0
2007-09-10 20:13:00,0.6807,0.6807,0.6807,0.6807,672600000.0
2007-09-10 20:14:00,0.68065,0.6807,0.68065,0.68065,623600011.0
2007-09-10 20:15:00,0.6805,0.6806,0.6805,0.6806,866899999.0
2007-09-10 20:16:00,0.6807,0.6807,0.68065,0.68065,866899999.0
2007-09-10 20:17:00,0.6807,0.6807,0.68065,0.68065,249300001.0
2007-09-10 20:18:00,0.6807,0.6807,0.6807,0.6807,848799997.0
2007-09-10 20:19:00,0.6807,0.6807,0.6806,0.68065,429400004.0
2007-09-10 20:20:00,0.68065,0.6807,0.68065,0.6807,260000000.0
2007-09-10 20:21:00,0.6807,0.6807,0.6806,0.6806,1113599999.0
2007-09-10 20:22:00,0.6806,0.6806,0.68055,0.68055,1351900004.0
2007-09-10 20:23:00,0.6806,0.6806,0.6806,0.6806,784900002.0
2007-09-10 20:24:00,0.6806,0.6807,0.6806,0.6807,714799995.0
2007-09-10 20:25:00,0.6806,0.6807,0.6806,0.6807,226599999.0
2007-09-10 20:26:00,0.6807,0.6807,0.68065,0.68065,1307600004.0
2007-09-10 20:27:00,0.68065,0.6807,0.68065,0.68065,2065600026.0
2007-09-10 20:29:00,0.6807,0.6808,0.6807,0.6808,1841600010.0
2007-09-10 20:30:00,0.6808,0.6808,0.6808,0.6808,456000002.0
2007-09-10 20:31:00,0.6808,0.6808,0.6807,0.6807,1311299972.0
2007-09-10 20:32:00,0.6808,0.6808,0.68075,0.6808,1311299972.0
2007-09-10 20:33:00,0.6808,0.6808,0.68075,0.68075,217200000.0
2007-09-10 20:34:00,0.6808,0.6808,0.68075,0.68075,392000001.0
2007-09-10 20:35:00,0.68075,0.6808,0.68065,0.6807,775999997.0
2007-09-10 20:36:00,0.6807,0.6807,0.68065,0.6807,683899991.0
2007-09-10 20:37:00,0.6807,0.6807,0.6807,0.6807,745600007.0
2007-09-10 20:38:00,0.6807,0.6807,0.6807,0.6807,150399999.0
2007-09-10 20:39:00,0.6807,0.6807,0.68065,0.68065,140899999.0
2007-09-10 20:40:00,0.6807,0.6807,0.6807,0.6807,43200000.0
2007-09-10 20:41:00,0.6807,0.6807,0.68065,0.6807,301600000.0
2007-09-10 20:42:00,0.68065,0.6807,0.6806,0.6806,301800006.0
2007-09-10 20:43:00,0.6806,0.6807,0.68055,0.6806,1045000018.0
2007-09-10 20:44:00,0.6806,0.6806,0.6806,0.6806,300000001.0
2007-09-10 20:45:00,0.6806,0.6807,0.6806,0.68065,1669599993.0
2007-09-10 20:46:00,0.68065,0.6807,0.68065,0.6807,241400002.0
2007-09-10 20:47:00,0.6807,0.6807,0.68065,0.6807,890499987.0
2007-09-10 20:48:00,0.6807,0.6807,0.68065,0.68065,787399999.0
2007-09-10 20:49:00,0.6807,0.6807,0.68065,0.68065,816400001.0
2007-09-10 20:50:00,0.6807,0.6807,0.6807,0.6807,16799999.0
2007-09-10 20:51:00,0.6807,0.6807,0.6807,0.6807,199199995.0
2007-09-10 20:52:00,0.6807,0.6807,0.68065,0.6807,359999999.0
2007-09-10 20:53:00,0.6807,0.6807,0.68065,0.6807,289900000.0
2007-09-10 20:54:00,0.68065,0.6807,0.68065,0.68065,286700005.0
2007-09-10 20:55:00,0.6807,0.6807,0.68065,0.6807,188300001.0
2007-09-10 20:56:00,0.6807,0.6807,0.68065,0.6807,422200004.0
2007-09-10 20:57:00,0.6807,0.6807,0.68065,0.6807,1563299987.0
2007-09-10 20:58:00,0.6807,0.6807,0.6807,0.6807,1299100015.0
2007-09-10 20:59:00,0.68065,0.68085,0.68065,0.68085,1299100015.0
2007-09-10 21:00:00,0.68085,0.6809,0.68075,0.6808,1849399980.0
2007-09-10 21:01:00,0.6808,0.6808,0.6808,0.6808,117099999.0
2007-09-10 21:02:00,0.6808,0.6808,0.6808,0.6808,224800000.0
2007-09-10 21:03:00,0.6808,0.6808,0.6808,0.6808,896799992.0
2007-09-10 21:04:00,0.6808,0.6808,0.68075,0.6808,931599988.0
2007-09-10 21:05:00,0.68075,0.68085,0.68075,0.6808,733800006.0
2007-09-10 21:06:00,0.6808,0.6808,0.6808,0.6808,1187999994.0
2007-09-10 21:07:00,0.6808,0.6808,0.68075,0.68075,1461999990.0
2007-09-10 21:08:00,0.6808,0.6808,0.6808,0.6808,891799984.0
2007-09-10 21:09:00,0.6807,0.6808,0.6807,0.6808,1899100002.0
2007-09-10 21:10:00,0.6808,0.6808,0.6808,0.6808,1899100002.0
2007-09-10 21:11:00,0.68075,0.6808,0.68075,0.6808,583599997.0
2007-09-10 21:12:00,0.6808,0.6808,0.6808,0.6808,12000000.0
2007-09-10 21:13:00,0.6808,0.6808,0.6806,0.6807,448700000.0
2007-09-10 21:14:00,0.6807,0.6807,0.68065,0.6807,423199997.0
2007-09-10 21:15:00,0.6807,0.68075,0.6807,0.68075,316199997.0
2007-09-10 21:16:00,0.68075,0.68075,0.68065,0.6807,208999999.0
2007-09-10 21:17:00,0.6807,0.6807,0.6807,0.6807,244800002.0
2007-09-10 21:18:00,0.6807,0.6807,0.6807,0.6807,251999997.0
2007-09-10 21:19:00,0.6807,0.6807,0.6806,0.6807,158600001.0
2007-09-10 21:20:00,0.6807,0.6807,0.68055,0.6806,819999999.0
2007-09-10 21:21:00,0.6806,0.68065,0.6806,0.6806,820199988.0
2007-09-10 21:22:00,0.68065,0.6807,0.68055,0.68055,708400000.0
2007-09-10 21:23:00,0.68055,0.6807,0.68055,0.6807,1981399990.0
2007-09-10 21:24:00,0.68065,0.6807,0.6806,0.6807,782299995.0
2007-09-10 21:25:00,0.6807,0.6807,0.68065,0.68065,655199983.0
2007-09-10 21:26:00,0.68065,0.6807,0.68065,0.68065,86700000.0
2007-09-10 21:27:00,0.68065,0.6807,0.6806,0.68065,597000002.0
2007-09-10 21:28:00,0.68065,0.6807,0.6806,0.6806,808599978.0
2007-09-10 21:29:00,0.6806,0.68065,0.68055,0.68055,1495299991.0
2007-09-10 21:30:00,0.6806,0.6806,0.6806,0.6806,384000007.0
2007-09-10 21:31:00,0.6806,0.6806,0.6806,0.6806,440000015.0
2007-09-10 21:32:00,0.6806,0.6806,0.68055,0.68055,653599983.0
2007-09-10 21:33:00,0.6806,0.6806,0.6805,0.68055,434599992.0
2007-09-10 21:34:00,0.68055,0.6806,0.6805,0.68055,568900000.0
2007-09-10 21:35:00,0.68055,0.68055,0.68045,0.6805,1075299994.0
2007-09-10 21:36:00,0.6805,0.68055,0.68045,0.6805,787500009.0
2007-09-10 21:37:00,0.6805,0.68055,0.6805,0.68055,732000003.0
2007-09-10 21:38:00,0.6805,0.6805,0.68045,0.6805,1559700003.0
2007-09-10 21:39:00,0.6805,0.6805,0.68045,0.6805,774999997.0
2007-09-10 21:40:00,0.6805,0.6805,0.68045,0.68045,1200399987.0
2007-09-10 21:41:00,0.6805,0.68055,0.68045,0.6805,974900005.0
2007-09-10 21:42:00,0.68055,0.6806,0.68055,0.68055,60000000.0
2007-09-10 21:43:00,0.68055,0.6806,0.68055,0.68055,76800000.0
2007-09-10 21:44:00,0.68055,0.6806,0.68045,0.6805,1137799997.0
2007-09-10 21:45:00,0.6805,0.68055,0.68045,0.68055,422099999.0
2007-09-10 21:46:00,0.68055,0.6806,0.68055,0.6806,18400000.0
2007-09-10 21:47:00,0.6806,0.6806,0.68055,0.68055,36800000.0
2007-09-10 21:48:00,0.68055,0.68055,0.6805,0.6805,170800001.0
2007-09-10 21:49:00,0.6805,0.6805,0.68045,0.6805,123199997.0
2007-09-10 21:50:00,0.6805,0.68055,0.6805,0.68055,431700001.0
2007-09-10 21:51:00,0.68055,0.68055,0.6804,0.68045,497600005.0
2007-09-10 21:52:00,0.6805,0.6805,0.68035,0.68035,339099998.0
2007-09-10 21:53:00,0.68035,0.6805,0.68035,0.6805,949399995.0
2007-09-10 21:54:00,0.6805,0.68055,0.6805,0.68055,211999999.0
2007-09-10 21:55:00,0.68055,0.68055,0.68045,0.68045,237199997.0
2007-09-10 21:56:00,0.6805,0.6806,0.68045,0.68055,1218099995.0
2007-09-10 21:57:00,0.6806,0.6806,0.68045,0.68045,564500001.0
2007-09-10 21:58:00,0.6805,0.68055,0.68045,0.6805,126200001.0
2007-09-10 21:59:00,0.68055,0.68055,0.6804,0.6804,490799997.0
2007-09-10 22:00:00,0.6804,0.68045,0.68035,0.6804,1337599994.0
2007-09-10 22:01:00,0.6804,0.6804,0.6804,0.6804,785700002.0
2007-09-10 22:02:00,0.6804,0.6804,0.6804,0.6804,341800004.0
2007-09-10 22:03:00,0.6804,0.6804,0.6804,0.6804,841799994.0
2007-09-10 22:04:00,0.6804,0.6804,0.6804,0.6804,582900012.0
2007-09-10 22:05:00,0.6804,0.6805,0.6804,0.68045,444199995.0
2007-09-10 22:06:00,0.68045,0.6805,0.6804,0.68045,339000001.0
2007-09-10 22:07:00,0.68045,0.68045,0.68045,0.68045,41600000.0
2007-09-10 22:08:00,0.68045,0.68045,0.68045,0.68045,15200000.0
2007-09-10 22:09:00,0.6805,0.6805,0.68045,0.6805,186399996.0
2007-09-10 22:10:00,0.6805,0.6805,0.6805,0.6805,109599998.0
2007-09-10 22:11:00,0.6805,0.68055,0.6805,0.68055,38799999.0
2007-09-10 22:12:00,0.68055,0.68055,0.6805,0.6805,233199993.0
2007-09-10 22:13:00,0.6805,0.6805,0.6805,0.6805,116799997.0
2007-09-10 22:14:00,0.6805,0.6805,0.68045,0.6805,50400000.0
2007-09-10 22:15:00,0.6805,0.6805,0.6805,0.6805,45599999.0
2007-09-10 22:16:00,0.6805,0.6805,0.6805,0.6805,148599996.0
2007-09-10 22:17:00,0.68045,0.6805,0.68045,0.6805,78899999.0
2007-09-10 22:18:00,0.6805,0.6805,0.68045,0.6805,291399998.0
2007-09-10 22:19:00,0.6805,0.6805,0.68035,0.68045,189200001.0
2007-09-10 22:20:00,0.6805,0.6805,0.68045,0.6805,162200004.0
2007-09-10 22:21:00,0.6805,0.68055,0.68045,0.68055,724399991.0
2007-09-10 22:22:00,0.68055,0.6806,0.6805,0.68055,196999999.0
2007-09-10 22:23:00,0.68055,0.68055,0.68045,0.68045,490000006.0
2007-09-10 22:24:00,0.6805,0.6805,0.6805,0.6805,169099994.0
2007-09-10 22:25:00,0.6805,0.6805,0.68045,0.68045,175999999.0
2007-09-10 22:26:00,0.6805,0.6805,0.68045,0.6805,71099999.0
2007-09-10 22:27:00,0.68055,0.68055,0.6805,0.68055,40000000.0
2007-09-10 22:28:00,0.68055,0.68055,0.6805,0.6805,169200000.0
2007-09-10 22:29:00,0.68055,0.6806,0.6805,0.68055,176500002.0
2007-09-10 22:30:00,0.68055,0.6806,0.68055,0.6806,103100000.0
2007-09-10 22:31:00,0.6806,0.6806,0.6806,0.6806,256799996.0
2007-09-10 22:32:00,0.6806,0.6806,0.6806,0.6806,48799999.0
2007-09-10 22:33:00,0.6806,0.6806,0.68055,0.6806,243999998.0
2007-09-10 22:34:00,0.6806,0.6806,0.6806,0.6806,368799999.0
2007-09-10 22:35:00,0.6806,0.68065,0.68055,0.6806,792399993.0
2007-09-10 22:36:00,0.6806,0.6806,0.6806,0.6806,28800000.0
2007-09-10 22:37:00,0.6806,0.6806,0.68055,0.68055,201400000.0
2007-09-10 22:38:00,0.68055,0.6806,0.6805,0.68055,409500000.0
2007-09-10 22:39:00,0.68055,0.6806,0.6805,0.6805,351600004.0
2007-09-10 22:40:00,0.6805,0.6805,0.6805,0.6805,242400001.0
2007-09-10 22:41:00,0.6805,0.68055,0.6805,0.68055,507199988.0
2007-09-10 22:42:00,0.6806,0.6806,0.68045,0.6805,1048799996.0
2007-09-10 22:43:00,0.6805,0.6805,0.6805,0.6805,842000015.0
2007-09-10 22:44:00,0.6805,0.68055,0.68045,0.6805,819000021.0
2007-09-10 22:45:00,0.6805,0.6805,0.68045,0.6805,277100012.0
2007-09-10 22:46:00,0.6805,0.68055,0.68045,0.68055,253400004.0
2007-09-10 22:47:00,0.68055,0.68055,0.68045,0.6805,385800009.0
2007-09-10 22:48:00,0.6805,0.68055,0.68045,0.6805,533600005.0
2007-09-10 22:49:00,0.6805,0.6806,0.6805,0.6805,301199999.0
2007-09-10 22:50:00,0.6805,0.6805,0.68045,0.6805,253099995.0
2007-09-10 22:51:00,0.6805,0.6807,0.6805,0.6806,414800001.0
2007-09-10 22:52:00,0.6806,0.6807,0.6806,0.68065,376400000.0
2007-09-10 22:53:00,0.68055,0.6806,0.6805,0.6806,570399995.0
2007-09-10 22:54:00,0.6806,0.6806,0.68055,0.6806,189599998.0
2007-09-10 22:55:00,0.6806,0.6806,0.6806,0.6806,122400000.0
2007-09-10 22:56:00,0.6806,0.6806,0.6805,0.6806,193599998.0
2007-09-10 22:57:00,0.6806,0.6806,0.6806,0.6806,469800013.0
2007-09-10 22:58:00,0.6806,0.6806,0.6806,0.6806,727999984.0
2007-09-10 22:59:00,0.6806,0.6806,0.6805,0.6805,145900000.0
2007-09-10 23:00:00,0.6805,0.6805,0.6803,0.6803,52600000.0
2007-09-10 23:01:00,0.68041,0.68048,0.68034,0.68036,108000000.0
2007-09-10 23:02:00,0.6804,0.6804,0.6804,0.6804,32000000.0
2007-09-10 23:03:00,0.6804,0.6804,0.6804,0.6804,60000000.0
2007-09-10 23:04:00,0.6804,0.6804,0.6804,0.6804,24000000.0
2007-09-10 23:05:00,0.6805,0.6805,0.6805,0.6805,23200000.0
2007-09-10 23:06:00,0.6804,0.6805,0.6804,0.6804,197100000.0
2007-09-10 23:07:00,0.68035,0.6805,0.6803,0.6804,119700001.0
2007-09-10 23:08:00,0.6804,0.6804,0.6803,0.6803,269400001.0
2007-09-10 23:09:00,0.6803,0.6804,0.68025,0.6804,292000003.0
2007-09-10 23:10:00,0.6804,0.6804,0.6804,0.6804,93200000.0
2007-09-10 23:11:00,0.6804,0.6804,0.6804,0.6804,32400002.0
2007-09-10 23:12:00,0.6804,0.6804,0.6804,0.6804,16200001.0
2007-09-10 23:13:00,0.6804,0.6804,0.6803,0.6803,227200002.0
2007-09-10 23:14:00,0.6803,0.6803,0.6802,0.6803,312300001.0
2007-09-10 23:15:00,0.6803,0.6804,0.6802,0.6802,271299998.0
2007-09-10 23:16:00,0.68045,0.68053,0.68044,0.68044,149600000.0
2007-09-10 23:17:00,0.6803,0.6804,0.6802,0.6804,82599999.0
2007-09-10 23:18:00,0.6803,0.6804,0.6803,0.6804,254299996.0
2007-09-10 23:19:00,0.68035,0.6804,0.68025,0.6804,263899999.0
2007-09-10 23:20:00,0.6804,0.6804,0.6802,0.6803,227599999.0
2007-09-10 23:21:00,0.6803,0.6804,0.6803,0.6803,62000000.0
2007-09-10 23:22:00,0.6803,0.6804,0.6803,0.6804,62900000.0
2007-09-10 23:23:00,0.6804,0.6804,0.6804,0.6804,44000000.0
2007-09-10 23:24:00,0.6804,0.6804,0.68025,0.68035,166500001.0
2007-09-10 23:25:00,0.6804,0.6804,0.68035,0.6804,134599997.0
2007-09-10 23:26:00,0.6804,0.6804,0.6804,0.6804,122200000.0
2007-09-10 23:27:00,0.68035,0.68035,0.68035,0.68035,67399999.0
2007-09-10 23:28:00,0.6804,0.6804,0.6804,0.6804,166799997.0
2007-09-10 23:29:00,0.6804,0.6804,0.6803,0.6804,117100000.0
2007-09-10 23:30:00,0.6804,0.6804,0.6804,0.6804,54500001.0
2007-09-10 23:31:00,0.6805,0.6806,0.6805,0.6806,377800000.0
2007-09-10 23:32:00,0.6807,0.6807,0.6807,0.6807,149200000.0
2007-09-10 23:33:00,0.6807,0.6808,0.6806,0.6807,487700008.0
2007-09-10 23:34:00,0.6807,0.6808,0.6807,0.6807,225800000.0
2007-09-10 23:35:00,0.6807,0.6807,0.6805,0.6807,203200000.0
2007-09-10 23:36:00,0.6806,0.6807,0.6806,0.6807,107200000.0
2007-09-10 23:37:00,0.6806,0.6806,0.6806,0.6806,22000000.0
2007-09-10 23:38:00,0.6806,0.6806,0.6806,0.6806,9800000.0
2007-09-10 23:39:00,0.6806,0.6806,0.6806,0.6806,61000000.0
2007-09-10 23:40:00,0.6806,0.6806,0.6806,0.6806,25400000.0
2007-09-10 23:41:00,0.6806,0.6806,0.6806,0.6806,12400000.0
2007-09-10 23:42:00,0.6806,0.6806,0.6806,0.6806,14000000.0
2007-09-10 23:43:00,0.6806,0.6806,0.68055,0.68055,32600001.0
2007-09-10 23:44:00,0.6806,0.6806,0.6806,0.6806,53500002.0
2007-09-10 23:45:00,0.6806,0.6806,0.6806,0.6806,101200001.0
2007-09-10 23:46:00,0.6806,0.6806,0.6806,0.6806,24100000.0
2007-09-10 23:47:00,0.6806,0.6807,0.6806,0.6806,540700003.0
2007-09-10 23:48:00,0.6807,0.6807,0.6802,0.6806,781600002.0
2007-09-10 23:49:00,0.6806,0.6807,0.6805,0.6806,592299994.0
2007-09-10 23:50:00,0.6806,0.6806,0.6806,0.6806,139799996.0
2007-09-10 23:51:00,0.6806,0.6806,0.6805,0.6806,189499997.0
2007-09-10 23:52:00,0.6806,0.6806,0.6806,0.6806,188499996.0
2007-09-10 23:53:00,0.6806,0.6807,0.6806,0.6806,493300001.0
2007-09-10 23:54:00,0.6806,0.6807,0.6806,0.6807,66000002.0
2007-09-10 23:55:00,0.6807,0.6807,0.6807,0.6807,143800006.0
2007-09-10 23:56:00,0.6807,0.68085,0.68065,0.6808,126299999.0
2007-09-10 23:57:00,0.68085,0.68085,0.6807,0.6807,156500003.0
2007-09-10 23:58:00,0.6807,0.68075,0.6805,0.6805,234799998.0
2007-09-10 23:59:00,0.68064,0.68068,0.6806,0.68065,749200007.0
2007-09-11 00:00:00,0.6806,0.6806,0.6806,0.6806,480899992.0
2007-09-11 00:01:00,0.6806,0.6807,0.6806,0.6806,579000001.0
2007-09-11 00:02:00,0.6806,0.6807,0.68055,0.6806,514400003.0
2007-09-11 00:03:00,0.6806,0.6807,0.6806,0.6807,606099997.0
2007-09-11 00:04:00,0.6807,0.6807,0.6807,0.6807,301000000.0
2007-09-11 00:05:00,0.6807,0.6807,0.6806,0.6807,255700003.0
2007-09-11 00:06:00,0.6807,0.6808,0.6807,0.6808,21200000.0
2007-09-11 00:07:00,0.6808,0.6808,0.6808,0.6808,12900000.0
2007-09-11 00:08:00,0.6807,0.6807,0.6806,0.6806,210200000.0
2007-09-11 00:09:00,0.6806,0.6806,0.6806,0.6806,40799999.0
2007-09-11 00:10:00,0.6806,0.68075,0.6806,0.6807,942399992.0
2007-09-11 00:11:00,0.6807,0.6807,0.6806,0.6806,1391399999.0
2007-09-11 00:12:00,0.6806,0.6808,0.6806,0.6808,1132800025.0
2007-09-11 00:13:00,0.6808,0.6808,0.6806,0.6806,221800004.0
2007-09-11 00:14:00,0.6806,0.68075,0.6806,0.6806,22400000.0
2007-09-11 00:15:00,0.6806,0.6808,0.6805,0.6807,434900001.0
2007-09-11 00:16:00,0.6807,0.6807,0.6806,0.6806,53900001.0
2007-09-11 00:17:00,0.6806,0.6806,0.6806,0.6806,9800000.0
2007-09-11 00:18:00,0.6806,0.6807,0.68055,0.6807,64800000.0
2007-09-11 00:19:00,0.6807,0.6807,0.6806,0.6806,204900002.0
2007-09-11 00:20:00,0.6806,0.6808,0.6806,0.6808,361900001.0
2007-09-11 00:21:00,0.6808,0.6808,0.6808,0.6808,35200000.0
2007-09-11 00:22:00,0.6808,0.6808,0.6808,0.6808,81600000.0
2007-09-11 00:23:00,0.6808,0.6808,0.6808,0.6808,77800001.0
2007-09-11 00:24:00,0.6808,0.6808,0.68075,0.68075,160500000.0
2007-09-11 00:25:00,0.6808,0.68085,0.6807,0.6807,143600003.0
2007-09-11 00:26:00,0.6807,0.68085,0.6807,0.68085,212599996.0
2007-09-11 00:27:00,0.68085,0.6809,0.6807,0.6809,146599998.0
2007-09-11 00:28:00,0.6809,0.681,0.6808,0.6808,838800014.0
2007-09-11 00:29:00,0.6808,0.6811,0.6808,0.6808,1090499986.0
2007-09-11 00:30:00,0.6808,0.681,0.6808,0.681,390300000.0
2007-09-11 00:31:00,0.6809,0.6809,0.68065,0.6808,465300002.0
2007-09-11 00:32:00,0.6808,0.6809,0.6808,0.6808,283899996.0
2007-09-11 00:33:00,0.6808,0.6808,0.6808,0.6808,167100001.0
2007-09-11 00:34:00,0.6809,0.6809,0.68085,0.6809,286899994.0
2007-09-11 00:35:00,0.68085,0.681,0.6808,0.68085,424099999.0
2007-09-11 00:36:00,0.6809,0.6809,0.6808,0.6809,1469499975.0
2007-09-11 00:37:00,0.6809,0.6809,0.6807,0.6809,946400004.0
2007-09-11 00:38:00,0.68085,0.6809,0.68085,0.6809,422200001.0
2007-09-11 00:39:00,0.6809,0.6809,0.6808,0.6809,1063499988.0
2007-09-11 00:40:00,0.68075,0.6808,0.68075,0.6808,539000003.0
2007-09-11 00:41:00,0.6808,0.6808,0.6807,0.6807,1086099995.0
2007-09-11 00:42:00,0.6807,0.6807,0.6806,0.6806,523199998.0
2007-09-11 00:43:00,0.6805,0.68075,0.6805,0.6807,339399999.0
2007-09-11 00:44:00,0.68065,0.6807,0.68065,0.6807,61300000.0
2007-09-11 00:45:00,0.6807,0.6807,0.6807,0.6807,17600000.0
2007-09-11 00:46:00,0.6807,0.6807,0.6807,0.6807,68000000.0
2007-09-11 00:47:00,0.6807,0.6808,0.6806,0.6808,262400000.0
2007-09-11 00:48:00,0.6808,0.6808,0.6808,0.6808,4800000.0
2007-09-11 00:49:00,0.68075,0.68075,0.68075,0.68075,10400000.0
2007-09-11 00:50:00,0.68075,0.68075,0.6806,0.6807,167399999.0
2007-09-11 00:51:00,0.6807,0.68075,0.68065,0.6807,102300000.0
2007-09-11 00:52:00,0.68075,0.68075,0.6807,0.6807,18400000.0
2007-09-11 00:53:00,0.6807,0.6807,0.6807,0.6807,33900000.0
2007-09-11 00:54:00,0.6807,0.68075,0.6806,0.6806,231000000.0
2007-09-11 00:55:00,0.6806,0.68075,0.6806,0.68075,84800001.0
2007-09-11 00:56:00,0.68075,0.68075,0.6807,0.68075,18400000.0
2007-09-11 00:57:00,0.68075,0.68085,0.6807,0.6808,431100002.0
2007-09-11 00:58:00,0.68075,0.6808,0.68075,0.6808,80400000.0
2007-09-11 00:59:00,0.6808,0.6808,0.6808,0.6808,16800000.0
2007-09-11 01:00:00,0.6808,0.6808,0.6807,0.6808,499099994.0
2007-09-11 01:01:00,0.6808,0.6808,0.68065,0.6807,386399995.0
2007-09-11 01:02:00,0.6807,0.6807,0.6807,0.6807,77300000.0
2007-09-11 01:03:00,0.6807,0.68085,0.6807,0.68085,75800000.0
2007-09-11 01:04:00,0.68085,0.68085,0.6807,0.6807,77500000.0
2007-09-11 01:05:00,0.6807,0.6807,0.6807,0.6807,79300002.0
2007-09-11 01:06:00,0.6807,0.6807,0.6807,0.6807,275499998.0
2007-09-11 01:07:00,0.6807,0.6808,0.6807,0.68075,102200000.0
2007-09-11 01:08:00,0.68075,0.68075,0.6807,0.68075,59700000.0
2007-09-11 01:09:00,0.6808,0.6808,0.68065,0.6808,673600002.0
2007-09-11 01:10:00,0.6808,0.6808,0.6807,0.6807,672499999.0
2007-09-11 01:11:00,0.6807,0.6808,0.6807,0.6808,148399998.0
2007-09-11 01:12:00,0.6808,0.6808,0.68075,0.68075,220800000.0
2007-09-11 01:13:00,0.68075,0.6808,0.68075,0.68075,224600000.0
2007-09-11 01:14:00,0.6808,0.6808,0.6808,0.6808,103199998.0
2007-09-11 01:15:00,0.6808,0.6808,0.68075,0.6808,340899998.0
2007-09-11 01:16:00,0.68085,0.6809,0.6807,0.6807,385400000.0
2007-09-11 01:17:00,0.6807,0.6808,0.68065,0.68075,529200002.0
2007-09-11 01:18:00,0.6808,0.68085,0.6807,0.6808,420499996.0
2007-09-11 01:19:00,0.6808,0.6808,0.6806,0.68075,691600000.0
2007-09-11 01:20:00,0.68075,0.6809,0.6807,0.6808,1195599988.0
2007-09-11 01:21:00,0.6808,0.6808,0.6807,0.6807,715299997.0
2007-09-11 01:22:00,0.6807,0.6808,0.6807,0.6807,894599994.0
2007-09-11 01:23:00,0.6807,0.6808,0.6807,0.6807,712099997.0
2007-09-11 01:24:00,0.6807,0.6807,0.68065,0.68065,450200000.0
2007-09-11 01:25:00,0.6807,0.68085,0.6807,0.68085,444400001.0
2007-09-11 01:26:00,0.68085,0.68085,0.6806,0.6807,390000000.0
2007-09-11 01:27:00,0.6806,0.6807,0.6806,0.6806,138899996.0
2007-09-11 01:28:00,0.68055,0.6807,0.68055,0.6807,232200001.0
2007-09-11 01:29:00,0.6807,0.6807,0.6806,0.6806,194200001.0
2007-09-11 01:30:00,0.6806,0.6807,0.6806,0.6807,573699997.0
2007-09-11 01:31:00,0.6807,0.6807,0.68065,0.68065,744599988.0
2007-09-11 01:32:00,0.6807,0.6807,0.68065,0.68065,1726999998.0
2007-09-11 01:33:00,0.6807,0.68075,0.68055,0.68075,1093799998.0
2007-09-11 01:34:00,0.68075,0.6808,0.6807,0.6807,501300006.0
2007-09-11 01:35:00,0.6807,0.6807,0.6807,0.6807,415599999.0
2007-09-11 01:36:00,0.6807,0.6807,0.6807,0.6807,141599995.0
2007-09-11 01:37:00,0.6807,0.6807,0.68065,0.6807,883899991.0
2007-09-11 01:38:00,0.6807,0.6807,0.68065,0.6807,779100002.0
2007-09-11 01:39:00,0.6807,0.6807,0.6807,0.6807,477199997.0
2007-09-11 01:40:00,0.6807,0.6807,0.68065,0.68065,554800009.0
2007-09-11 01:41:00,0.6807,0.6807,0.6806,0.6807,181199999.0
2007-09-11 01:42:00,0.6807,0.6807,0.6806,0.6806,192900002.0
2007-09-11 01:43:00,0.6806,0.6806,0.6806,0.6806,45700001.0
2007-09-11 01:44:00,0.6806,0.68065,0.6806,0.68065,220799995.0
2007-09-11 01:45:00,0.68065,0.6807,0.6806,0.6807,245199995.0
2007-09-11 01:46:00,0.68065,0.6807,0.6806,0.6806,662400001.0
2007-09-11 01:47:00,0.6806,0.68065,0.6806,0.68065,275899997.0
2007-09-11 01:48:00,0.68065,0.68065,0.68055,0.6806,156700000.0
2007-09-11 01:49:00,0.68065,0.6807,0.68065,0.6807,26400000.0
2007-09-11 01:50:00,0.6807,0.6807,0.6805,0.6806,1351900016.0
2007-09-11 01:51:00,0.6806,0.6806,0.68035,0.6805,850000007.0
2007-09-11 01:52:00,0.6805,0.6806,0.68045,0.6805,639400001.0
2007-09-11 01:53:00,0.68045,0.68055,0.68045,0.6805,496800008.0
2007-09-11 01:54:00,0.6805,0.6805,0.68045,0.6805,775200001.0
2007-09-11 01:55:00,0.6805,0.6805,0.68035,0.6805,989100003.0
2007-09-11 01:56:00,0.6804,0.6805,0.6803,0.6803,561599997.0
2007-09-11 01:57:00,0.6803,0.68035,0.6803,0.68035,205599994.0
2007-09-11 01:58:00,0.68025,0.68035,0.68025,0.6803,296000002.0
2007-09-11 01:59:00,0.6803,0.68035,0.6803,0.68035,26399999.0
2007-09-11 02:00:00,0.6804,0.6804,0.6802,0.6803,1067399975.0
2007-09-11 02:01:00,0.6803,0.6803,0.6803,0.6803,407699995.0
2007-09-11 02:02:00,0.6803,0.6803,0.6802,0.6802,287600000.0
2007-09-11 02:03:00,0.6802,0.6803,0.68015,0.6802,571199998.0
2007-09-11 02:04:00,0.68025,0.68025,0.68015,0.68015,278100003.0
2007-09-11 02:05:00,0.6802,0.6803,0.68015,0.6803,698800004.0
2007-09-11 02:06:00,0.6803,0.68035,0.6802,0.68025,676900002.0
2007-09-11 02:07:00,0.68025,0.68025,0.6802,0.6802,565700004.0
2007-09-11 02:08:00,0.6802,0.6803,0.6802,0.6803,1471399997.0
2007-09-11 02:09:00,0.6803,0.6804,0.68015,0.6802,1923500001.0
2007-09-11 02:10:00,0.6803,0.6804,0.6802,0.6802,1636900011.0
2007-09-11 02:11:00,0.6802,0.68025,0.68015,0.6802,1636900011.0
2007-09-11 02:12:00,0.68025,0.68035,0.68015,0.6803,713800000.0
2007-09-11 02:13:00,0.6803,0.6803,0.68015,0.6803,762200015.0
2007-09-11 02:14:00,0.6803,0.6803,0.68025,0.68025,222599998.0
2007-09-11 02:15:00,0.68035,0.68035,0.68015,0.68015,1173399995.0
2007-09-11 02:16:00,0.6802,0.6802,0.68015,0.68015,485599993.0
2007-09-11 02:17:00,0.68015,0.6802,0.68015,0.6802,460900002.0
2007-09-11 02:18:00,0.6802,0.6802,0.68015,0.6802,1111799985.0
2007-09-11 02:19:00,0.68025,0.68025,0.68015,0.6802,296000002.0
2007-09-11 02:20:00,0.6803,0.6803,0.6802,0.6802,365600004.0
2007-09-11 02:21:00,0.68025,0.6803,0.6802,0.68025,365600004.0
2007-09-11 02:22:00,0.68025,0.6803,0.68015,0.6802,801599993.0
2007-09-11 02:23:00,0.6802,0.6803,0.6802,0.6803,612699994.0
2007-09-11 02:24:00,0.6803,0.6803,0.68025,0.6803,457999993.0
2007-09-11 02:25:00,0.6803,0.6803,0.6803,0.6803,381400000.0
2007-09-11 02:26:00,0.6803,0.68035,0.68025,0.68025,899300012.0
2007-09-11 02:27:00,0.6803,0.6803,0.68025,0.6803,519799989.0
2007-09-11 02:28:00,0.6803,0.68035,0.6803,0.6803,269399990.0
2007-09-11 02:29:00,0.68035,0.68035,0.6803,0.6803,181199996.0
2007-09-11 02:30:00,0.6803,0.6803,0.6803,0.6803,649399998.0
2007-09-11 02:31:00,0.6803,0.6803,0.6803,0.6803,395700000.0
2007-09-11 02:32:00,0.6803,0.68035,0.6803,0.6803,558799991.0
2007-09-11 02:33:00,0.68035,0.6804,0.6803,0.68035,1316600010.0
2007-09-11 02:34:00,0.68035,0.68045,0.6803,0.6804,311899991.0
2007-09-11 02:35:00,0.6804,0.6804,0.6804,0.6804,2400000.0
2007-09-11 02:36:00,0.6804,0.6804,0.68025,0.6803,453299994.0
2007-09-11 02:37:00,0.6804,0.6804,0.6803,0.68035,494400018.0
2007-09-11 02:38:00,0.68035,0.68035,0.6803,0.68035,98100000.0
2007-09-11 02:39:00,0.6803,0.68035,0.6803,0.6803,662800006.0
2007-09-11 02:40:00,0.6803,0.6803,0.68025,0.6803,227099995.0
2007-09-11 02:41:00,0.6803,0.68035,0.68025,0.68025,1211000000.0
2007-09-11 02:42:00,0.6803,0.68035,0.6803,0.6803,361300002.0
2007-09-11 02:43:00,0.6803,0.68035,0.68025,0.68025,1227900004.0
2007-09-11 02:44:00,0.68025,0.6803,0.68025,0.68025,142400001.0
2007-09-11 02:45:00,0.6803,0.6803,0.6803,0.6803,895299999.0
2007-09-11 02:46:00,0.6803,0.68035,0.6803,0.6803,662999997.0
2007-09-11 02:47:00,0.6803,0.6803,0.6803,0.6803,70199996.0
2007-09-11 02:48:00,0.6803,0.68035,0.6803,0.6803,372499993.0
2007-09-11 02:49:00,0.68035,0.6804,0.68035,0.68035,118399999.0
2007-09-11 02:50:00,0.6803,0.6804,0.6803,0.68035,505600002.0
2007-09-11 02:51:00,0.68035,0.6804,0.68035,0.68035,654199993.0
2007-09-11 02:52:00,0.68035,0.6804,0.68025,0.68025,780300000.0
2007-09-11 02:53:00,0.6803,0.6803,0.6802,0.6802,1096200001.0
2007-09-11 02:54:00,0.6802,0.6803,0.68015,0.6802,1844999991.0
2007-09-11 02:55:00,0.68025,0.68035,0.6802,0.68025,828800004.0
2007-09-11 02:56:00,0.68025,0.68035,0.68025,0.68035,453700007.0
2007-09-11 02:57:00,0.68035,0.68035,0.6803,0.6803,244400000.0
2007-09-11 02:58:00,0.6803,0.68045,0.6803,0.68045,480300001.0
2007-09-11 02:59:00,0.6804,0.68045,0.68025,0.6803,415100004.0
2007-09-11 03:00:00,0.6803,0.6804,0.6803,0.68035,141900000.0
2007-09-11 03:01:00,0.68035,0.68035,0.6803,0.6803,230000003.0
2007-09-11 03:02:00,0.6803,0.68035,0.68025,0.6803,398500003.0
2007-09-11 03:03:00,0.6803,0.68035,0.68025,0.6803,363800003.0
2007-09-11 03:04:00,0.6803,0.6803,0.68015,0.68015,730200003.0
2007-09-11 03:05:00,0.68015,0.6803,0.68015,0.6802,1113400011.0
2007-09-11 03:06:00,0.6802,0.6803,0.68015,0.6802,659699997.0
2007-09-11 03:07:00,0.6802,0.6803,0.68015,0.68015,1366100014.0
2007-09-11 03:08:00,0.6802,0.6802,0.68015,0.68015,695199994.0
2007-09-11 03:09:00,0.68015,0.6802,0.68015,0.6802,201599996.0
2007-09-11 03:10:00,0.6802,0.6802,0.6802,0.6802,742300009.0
2007-09-11 03:11:00,0.6802,0.6802,0.6802,0.6802,598700002.0
2007-09-11 03:12:00,0.6802,0.6803,0.6802,0.68025,948300003.0
2007-09-11 03:13:00,0.68025,0.6803,0.68025,0.6803,55200000.0
2007-09-11 03:14:00,0.68025,0.6803,0.6802,0.6803,374299996.0
2007-09-11 03:15:00,0.6803,0.6803,0.68015,0.6802,753199992.0
2007-09-11 03:16:00,0.6802,0.68025,0.68015,0.68015,684199997.0
2007-09-11 03:17:00,0.68015,0.68025,0.68015,0.68025,452100011.0
2007-09-11 03:18:00,0.68025,0.68025,0.6802,0.6802,339599996.0
2007-09-11 03:19:00,0.68025,0.68035,0.6802,0.68025,419300002.0
2007-09-11 03:20:00,0.68035,0.68035,0.6802,0.6802,360200001.0
2007-09-11 03:21:00,0.68025,0.68025,0.68015,0.68025,377300005.0
2007-09-11 03:22:00,0.68025,0.68025,0.68015,0.68015,275599998.0
2007-09-11 03:23:00,0.6802,0.6802,0.6802,0.6802,673500000.0
2007-09-11 03:24:00,0.6802,0.6802,0.6802,0.6802,777599991.0
2007-09-11 03:25:00,0.6802,0.6802,0.6802,0.6802,52599998.0
2007-09-11 03:26:00,0.6802,0.6802,0.68015,0.68015,435999996.0
2007-09-11 03:27:00,0.6802,0.6802,0.68015,0.6802,251800000.0
2007-09-11 03:28:00,0.6802,0.6802,0.6802,0.6802,181300000.0
2007-09-11 03:29:00,0.6802,0.6802,0.6801,0.68015,594700006.0
2007-09-11 03:30:00,0.6802,0.6802,0.68015,0.6802,353600004.0
2007-09-11 03:31:00,0.6802,0.6802,0.68015,0.6802,324999996.0
2007-09-11 03:32:00,0.6802,0.6802,0.6802,0.6802,128800000.0
2007-09-11 03:33:00,0.6802,0.6802,0.6802,0.6802,113500000.0
2007-09-11 03:34:00,0.6802,0.68025,0.6802,0.68025,427900008.0
2007-09-11 03:35:00,0.68025,0.6803,0.68025,0.68025,324000000.0
2007-09-11 03:36:00,0.68025,0.68035,0.68025,0.6803,536200009.0
2007-09-11 03:37:00,0.6803,0.6803,0.68025,0.6803,498299991.0
2007-09-11 03:38:00,0.68025,0.68035,0.68025,0.68035,268399999.0
2007-09-11 03:39:00,0.68035,0.68035,0.68025,0.68035,510399992.0
2007-09-11 03:40:00,0.68035,0.68035,0.6803,0.6803,38600001.0
2007-09-11 03:41:00,0.6803,0.6803,0.68025,0.68025,152999997.0
2007-09-11 03:42:00,0.68025,0.68035,0.68025,0.68035,82200000.0
2007-09-11 03:43:00,0.68035,0.68035,0.6803,0.68035,293000000.0
2007-09-11 03:44:00,0.68035,0.68035,0.6803,0.68035,96899999.0
2007-09-11 03:45:00,0.68035,0.68035,0.6803,0.68035,114999999.0
2007-09-11 03:46:00,0.68035,0.68035,0.68025,0.6803,606900003.0
2007-09-11 03:47:00,0.6803,0.6803,0.68025,0.6803,281599998.0
2007-09-11 03:48:00,0.6803,0.6803,0.6802,0.6802,351800001.0
2007-09-11 03:49:00,0.6802,0.68025,0.68015,0.6802,456900000.0
2007-09-11 03:50:00,0.6802,0.68025,0.68015,0.68025,803999994.0
2007-09-11 03:51:00,0.68025,0.68025,0.68015,0.68025,442999990.0
2007-09-11 03:52:00,0.68025,0.68025,0.68025,0.68025,12000000.0
2007-09-11 03:53:00,0.6802,0.68025,0.6802,0.6802,690200000.0
2007-09-11 03:54:00,0.6802,0.6802,0.68015,0.6802,271400000.0
2007-09-11 03:55:00,0.6802,0.68025,0.6802,0.68025,178900000.0
2007-09-11 03:56:00,0.68025,0.6803,0.6802,0.6803,516700015.0
2007-09-11 03:57:00,0.6803,0.6803,0.68025,0.68025,120800000.0
2007-09-11 03:58:00,0.6802,0.6803,0.6802,0.6803,293200002.0
2007-09-11 03:59:00,0.6803,0.6803,0.6803,0.6803,104000000.0
2007-09-11 04:00:00,0.6803,0.6803,0.6802,0.6802,749500004.0
2007-09-11 04:01:00,0.6802,0.6802,0.6802,0.6802,117500000.0
2007-09-11 04:02:00,0.6802,0.6802,0.6802,0.6802,737100000.0
2007-09-11 04:03:00,0.6802,0.6802,0.6802,0.6802,102500000.0
2007-09-11 04:04:00,0.6802,0.6802,0.6802,0.6802,485000000.0
2007-09-11 04:05:00,0.6802,0.6802,0.6802,0.6802,201700000.0
2007-09-11 04:06:00,0.68015,0.6802,0.68015,0.68015,262800003.0
2007-09-11 04:07:00,0.68015,0.68025,0.68015,0.6802,639100008.0
2007-09-11 04:08:00,0.6802,0.68025,0.6802,0.68025,148700000.0
2007-09-11 04:09:00,0.68025,0.68025,0.68025,0.68025,26400000.0
2007-09-11 04:10:00,0.68025,0.6803,0.68025,0.6803,234699995.0
2007-09-11 04:11:00,0.6803,0.68035,0.6802,0.68025,266399999.0
2007-09-11 04:12:00,0.68025,0.6803,0.68025,0.6803,190000002.0
2007-09-11 04:13:00,0.6803,0.6803,0.68025,0.68025,406500005.0
2007-09-11 04:14:00,0.68025,0.6803,0.68025,0.68025,340600000.0
2007-09-11 04:15:00,0.68025,0.6803,0.68025,0.6803,501599997.0
2007-09-11 04:16:00,0.6803,0.6804,0.68025,0.6803,538600000.0
2007-09-11 04:17:00,0.6803,0.68035,0.68025,0.6803,550199997.0
2007-09-11 04:18:00,0.6803,0.68035,0.68025,0.6803,203899996.0
2007-09-11 04:19:00,0.68035,0.68035,0.68025,0.68025,545599999.0
2007-09-11 04:20:00,0.6803,0.6803,0.68025,0.6803,95600002.0
2007-09-11 04:21:00,0.6803,0.6803,0.6803,0.6803,110800003.0
2007-09-11 04:22:00,0.6803,0.6803,0.6803,0.6803,64000000.0
2007-09-11 04:23:00,0.6803,0.6803,0.68025,0.6803,209600001.0
2007-09-11 04:24:00,0.6803,0.6803,0.68025,0.68025,414199998.0
2007-09-11 04:25:00,0.6803,0.6803,0.68025,0.6803,235599995.0
2007-09-11 04:26:00,0.6803,0.6803,0.68025,0.68025,1072500002.0
2007-09-11 04:27:00,0.68025,0.6803,0.68025,0.6803,1181400008.0
2007-09-11 04:28:00,0.6803,0.6804,0.68025,0.68025,432999998.0
2007-09-11 04:29:00,0.68025,0.6803,0.68025,0.6803,636200007.0
2007-09-11 04:30:00,0.6803,0.68035,0.68025,0.68035,1400299999.0
2007-09-11 04:31:00,0.68035,0.68035,0.68025,0.68035,219600004.0
2007-09-11 04:32:00,0.68035,0.68035,0.6803,0.6803,96300002.0
2007-09-11 04:33:00,0.6803,0.6803,0.6803,0.6803,686499983.0
2007-09-11 04:34:00,0.6803,0.6803,0.6803,0.6803,145799994.0
2007-09-11 04:35:00,0.6803,0.6803,0.68025,0.68025,256899992.0
2007-09-11 04:36:00,0.68025,0.6803,0.68025,0.68025,563299990.0
2007-09-11 04:37:00,0.68025,0.6803,0.68025,0.68025,40000000.0
2007-09-11 04:38:00,0.68025,0.6803,0.68025,0.68025,141600000.0
2007-09-11 04:39:00,0.6803,0.6803,0.68025,0.68025,75200000.0
2007-09-11 04:40:00,0.68025,0.68025,0.68025,0.68025,9600000.0
2007-09-11 04:41:00,0.68025,0.68025,0.68025,0.68025,19200000.0
2007-09-11 04:42:00,0.68025,0.68025,0.68025,0.68025,12000000.0
2007-09-11 04:43:00,0.68025,0.68025,0.6802,0.6802,207800000.0
2007-09-11 04:44:00,0.6802,0.68025,0.68015,0.6802,300900008.0
2007-09-11 04:45:00,0.6802,0.6802,0.6802,0.6802,153500000.0
2007-09-11 04:46:00,0.6802,0.6803,0.68015,0.68015,1107800011.0
2007-09-11 04:47:00,0.6802,0.6802,0.6802,0.6802,406999995.0
2007-09-11 04:48:00,0.6802,0.68025,0.68015,0.6802,682999988.0
2007-09-11 04:49:00,0.6802,0.6802,0.6802,0.6802,153500005.0
2007-09-11 04:50:00,0.6802,0.6802,0.6802,0.6802,293700011.0
2007-09-11 04:51:00,0.6802,0.6802,0.6802,0.6802,208300009.0
2007-09-11 04:52:00,0.6802,0.6802,0.6802,0.6802,393200004.0
2007-09-11 04:53:00,0.6802,0.6802,0.68015,0.6802,787099991.0
2007-09-11 04:54:00,0.6802,0.6802,0.68015,0.68015,436899985.0
2007-09-11 04:55:00,0.6802,0.6802,0.6802,0.6802,265300006.0
2007-09-11 04:56:00,0.6802,0.68025,0.6802,0.68025,417399995.0
2007-09-11 04:57:00,0.68025,0.68025,0.68015,0.68025,501300005.0
2007-09-11 04:58:00,0.68025,0.6803,0.68025,0.68025,110400000.0
2007-09-11 04:59:00,0.68025,0.68025,0.68025,0.68025,26400000.0
2007-09-11 05:00:00,0.68025,0.68025,0.6802,0.6802,202599994.0
2007-09-11 05:01:00,0.6802,0.6803,0.6802,0.6803,199699997.0
2007-09-11 05:02:00,0.68025,0.6803,0.6802,0.6802,228000002.0
2007-09-11 05:03:00,0.68025,0.6803,0.68015,0.6803,554199987.0
2007-09-11 05:04:00,0.6803,0.6803,0.68025,0.6803,445600000.0
2007-09-11 05:05:00,0.68035,0.68035,0.68025,0.6803,441299995.0
2007-09-11 05:06:00,0.6803,0.6803,0.6803,0.6803,716299992.0
2007-09-11 05:07:00,0.6803,0.6803,0.6802,0.6802,2021100001.0
2007-09-11 05:08:00,0.6802,0.6802,0.6802,0.6802,845499985.0
2007-09-11 05:09:00,0.6802,0.6802,0.6802,0.6802,1588100000.0
2007-09-11 05:10:00,0.6802,0.6803,0.6802,0.6802,1431400026.0
2007-09-11 05:11:00,0.6802,0.6802,0.68015,0.6802,942500002.0
2007-09-11 05:12:00,0.6802,0.6802,0.68015,0.6802,202199994.0
2007-09-11 05:13:00,0.6802,0.6803,0.6802,0.68025,672100009.0
2007-09-11 05:14:00,0.68025,0.68025,0.68015,0.68025,160500001.0
2007-09-11 05:15:00,0.68025,0.68025,0.68015,0.68015,347099999.0
2007-09-11 05:16:00,0.6802,0.6802,0.68015,0.68015,282700000.0
2007-09-11 05:17:00,0.6802,0.6802,0.6802,0.6802,131200000.0
2007-09-11 05:18:00,0.6802,0.6802,0.6802,0.6802,185599998.0
2007-09-11 05:19:00,0.6802,0.6802,0.68015,0.68015,572900007.0
2007-09-11 05:20:00,0.68015,0.6802,0.68015,0.6802,399799997.0
2007-09-11 05:21:00,0.6802,0.6803,0.6802,0.68025,516100004.0
2007-09-11 05:22:00,0.68025,0.6803,0.68025,0.6803,754399991.0
2007-09-11 05:23:00,0.6803,0.6804,0.68025,0.68035,1814899996.0
2007-09-11 05:24:00,0.68035,0.68045,0.6803,0.6803,676600004.0
2007-09-11 05:25:00,0.6803,0.68045,0.6803,0.68035,404700002.0
2007-09-11 05:26:00,0.68035,0.68045,0.68035,0.68045,159599999.0
2007-09-11 05:27:00,0.68045,0.68045,0.6803,0.6803,706499992.0
2007-09-11 05:28:00,0.6803,0.6803,0.6803,0.6803,937500000.0
2007-09-11 05:29:00,0.6803,0.6804,0.6803,0.6804,415899991.0
2007-09-11 05:30:00,0.6804,0.6804,0.6804,0.6804,120800000.0
2007-09-11 05:31:00,0.6804,0.6804,0.6804,0.6804,299200006.0
2007-09-11 05:32:00,0.6804,0.6804,0.68025,0.68035,265900004.0
2007-09-11 05:33:00,0.6804,0.6804,0.6804,0.6804,78400001.0
2007-09-11 05:34:00,0.6803,0.6804,0.6803,0.6804,258599999.0
2007-09-11 05:35:00,0.6804,0.68045,0.6804,0.68045,173600003.0
2007-09-11 05:36:00,0.68045,0.68045,0.6804,0.6804,33500001.0
2007-09-11 05:37:00,0.68045,0.68045,0.68045,0.68045,4000000.0
2007-09-11 05:38:00,0.68045,0.68045,0.68045,0.68045,6400000.0
2007-09-11 05:39:00,0.68045,0.68045,0.6804,0.6804,133400004.0
2007-09-11 05:40:00,0.6804,0.68045,0.6804,0.68045,95900001.0
2007-09-11 05:41:00,0.68045,0.6805,0.6804,0.6804,194999994.0
2007-09-11 05:42:00,0.6805,0.6805,0.6804,0.6804,81000001.0
2007-09-11 05:43:00,0.68045,0.68045,0.6804,0.6804,206200001.0
2007-09-11 05:44:00,0.6804,0.6804,0.6804,0.6804,788100000.0
2007-09-11 05:45:00,0.6804,0.6805,0.68035,0.68035,620599999.0
2007-09-11 05:46:00,0.68035,0.6805,0.68035,0.6804,795999988.0
2007-09-11 05:47:00,0.6804,0.68045,0.68035,0.68045,440599993.0
2007-09-11 05:48:00,0.68045,0.68045,0.68045,0.68045,5600000.0
2007-09-11 05:49:00,0.68045,0.68045,0.68045,0.68045,15100000.0
2007-09-11 05:50:00,0.6804,0.6805,0.68035,0.6804,608600009.0
2007-09-11 05:51:00,0.6804,0.6805,0.68035,0.6804,854200009.0
2007-09-11 05:52:00,0.6804,0.6805,0.68035,0.68045,1386800007.0
2007-09-11 05:53:00,0.6805,0.6806,0.6804,0.6805,866699995.0
2007-09-11 05:54:00,0.6805,0.6806,0.68045,0.68045,1386699998.0
2007-09-11 05:55:00,0.6805,0.6805,0.6805,0.6805,91999995.0
2007-09-11 05:56:00,0.6805,0.6806,0.6805,0.6806,1198899992.0
2007-09-11 05:57:00,0.6806,0.6806,0.68055,0.68055,704000002.0
2007-09-11 05:58:00,0.68055,0.6806,0.6805,0.6806,628199998.0
2007-09-11 05:59:00,0.6806,0.6806,0.6806,0.6806,290399993.0
2007-09-11 06:00:00,0.6806,0.68065,0.6805,0.68065,528700006.0
2007-09-11 06:01:00,0.68065,0.68065,0.68045,0.6805,865500003.0
2007-09-11 06:02:00,0.68045,0.68055,0.68045,0.68055,664799991.0
2007-09-11 06:03:00,0.68055,0.68055,0.68055,0.68055,5600000.0
2007-09-11 06:04:00,0.68055,0.68055,0.6805,0.6805,33100000.0
2007-09-11 06:05:00,0.6805,0.6805,0.68045,0.68045,294000002.0
2007-09-11 06:06:00,0.68045,0.6805,0.68045,0.6805,297700000.0
2007-09-11 06:07:00,0.6805,0.6805,0.6805,0.6805,204999999.0
2007-09-11 06:08:00,0.6805,0.6805,0.6805,0.6805,25600000.0
2007-09-11 06:09:00,0.6805,0.6805,0.6805,0.6805,71000002.0
2007-09-11 06:10:00,0.6805,0.6805,0.6805,0.6805,281100002.0
2007-09-11 06:11:00,0.6805,0.6805,0.6805,0.6805,107600004.0
2007-09-11 06:12:00,0.6805,0.6805,0.6805,0.6805,161300000.0
2007-09-11 06:13:00,0.6805,0.6805,0.68045,0.68045,97700000.0
2007-09-11 06:14:00,0.6805,0.6805,0.6805,0.6805,90400000.0
2007-09-11 06:15:00,0.6805,0.6805,0.6804,0.6804,836800003.0
2007-09-11 06:16:00,0.6804,0.6804,0.6804,0.6804,75199998.0
2007-09-11 06:17:00,0.6804,0.68045,0.6804,0.68045,357800000.0
2007-09-11 06:18:00,0.68045,0.68045,0.68035,0.6804,672200001.0
2007-09-11 06:19:00,0.68035,0.6804,0.6802,0.6802,1576500000.0
2007-09-11 06:20:00,0.6802,0.6803,0.6802,0.6803,1296699980.0
2007-09-11 06:21:00,0.6803,0.6803,0.6802,0.6802,819800000.0
2007-09-11 06:22:00,0.6802,0.6802,0.68015,0.6802,1713400007.0
2007-09-11 06:23:00,0.6802,0.6803,0.6802,0.6803,623300019.0
2007-09-11 06:24:00,0.6803,0.6803,0.6803,0.6803,373600005.0
2007-09-11 06:25:00,0.6803,0.6803,0.68025,0.68025,1115999998.0
2007-09-11 06:26:00,0.6803,0.6804,0.68025,0.6804,1376700001.0
2007-09-11 06:27:00,0.6804,0.6804,0.6804,0.6804,239400001.0
2007-09-11 06:28:00,0.6804,0.6804,0.6804,0.6804,1008399994.0
2007-09-11 06:29:00,0.6804,0.6804,0.6804,0.6804,884300007.0
2007-09-11 06:30:00,0.6804,0.6804,0.68035,0.6804,800500015.0
2007-09-11 06:32:00,0.6804,0.6804,0.6804,0.6804,1048699984.0
2007-09-11 06:33:00,0.6804,0.6804,0.68035,0.6804,1479899974.0
2007-09-11 06:34:00,0.68035,0.6804,0.68035,0.68035,175300002.0
2007-09-11 06:35:00,0.68035,0.6804,0.68035,0.68035,258699999.0
2007-09-11 06:36:00,0.6804,0.6804,0.68035,0.6804,390299998.0
2007-09-11 06:37:00,0.6804,0.6804,0.6804,0.6804,114699997.0
2007-09-11 06:38:00,0.6804,0.6804,0.6804,0.6804,208599998.0
2007-09-11 06:39:00,0.6804,0.6804,0.6804,0.6804,156199995.0
2007-09-11 06:40:00,0.6804,0.68045,0.68035,0.6804,243899995.0
2007-09-11 06:41:00,0.68035,0.68045,0.68035,0.6804,117800003.0
2007-09-11 06:42:00,0.6804,0.68045,0.6804,0.6804,281499997.0
2007-09-11 06:43:00,0.68045,0.68045,0.6803,0.6803,856799987.0
2007-09-11 06:44:00,0.6803,0.68045,0.6803,0.6803,847700001.0
2007-09-11 06:45:00,0.6803,0.68045,0.6803,0.6803,453299995.0
2007-09-11 06:46:00,0.6803,0.6803,0.6802,0.6802,1114899995.0
2007-09-11 06:47:00,0.6802,0.6803,0.6802,0.6803,2104099963.0
2007-09-11 06:48:00,0.6803,0.6803,0.6802,0.6803,822899999.0
2007-09-11 06:49:00,0.6803,0.6803,0.6803,0.6803,412400010.0
2007-09-11 06:50:00,0.6803,0.6803,0.6803,0.6803,33600000.0
2007-09-11 06:51:00,0.6803,0.6803,0.6803,0.6803,528800003.0
2007-09-11 06:52:00,0.6803,0.6803,0.6803,0.6803,194300009.0
2007-09-11 06:53:00,0.6803,0.6803,0.6803,0.6803,882400024.0
2007-09-11 06:54:00,0.6803,0.6804,0.6803,0.6803,1630000012.0
2007-09-11 06:55:00,0.6803,0.6804,0.6803,0.6804,215699995.0
2007-09-11 06:56:00,0.6803,0.6804,0.6803,0.6803,210800001.0
2007-09-11 06:57:00,0.6803,0.6804,0.68025,0.68035,452099994.0
2007-09-11 06:58:00,0.6804,0.6804,0.6803,0.6803,313500010.0
2007-09-11 06:59:00,0.6803,0.6804,0.68025,0.6804,673999993.0
2007-09-11 07:00:00,0.6804,0.6804,0.68035,0.6804,193499998.0
2007-09-11 07:01:00,0.6804,0.6804,0.6804,0.6804,481800001.0
2007-09-11 07:02:00,0.6804,0.6804,0.6804,0.6804,124400000.0
2007-09-11 07:03:00,0.6804,0.6804,0.6804,0.6804,292100001.0
2007-09-11 07:04:00,0.6804,0.6805,0.6804,0.6804,764899999.0
2007-09-11 07:05:00,0.6804,0.6805,0.68035,0.68035,1622299986.0
2007-09-11 07:06:00,0.6804,0.6805,0.6804,0.6804,1024200005.0
2007-09-11 07:07:00,0.6804,0.6804,0.68035,0.6804,564200008.0
2007-09-11 07:08:00,0.6804,0.6804,0.6804,0.6804,640899983.0
2007-09-11 07:09:00,0.6804,0.68055,0.68035,0.6804,1011399995.0
2007-09-11 07:10:00,0.6804,0.6804,0.6804,0.6804,402099990.0
2007-09-11 07:11:00,0.6804,0.6804,0.68035,0.6804,633700007.0
2007-09-11 07:12:00,0.6804,0.6804,0.68035,0.68035,97600000.0
2007-09-11 07:13:00,0.6804,0.6804,0.68035,0.6804,162700000.0
2007-09-11 07:14:00,0.6804,0.6804,0.68035,0.6804,118100000.0
2007-09-11 07:15:00,0.6804,0.6804,0.68035,0.68035,220000000.0
2007-09-11 07:16:00,0.68035,0.6804,0.68035,0.6804,92300000.0
2007-09-11 07:17:00,0.6804,0.6804,0.6803,0.6804,547300000.0
2007-09-11 07:18:00,0.6804,0.6804,0.68035,0.6804,81500000.0
2007-09-11 07:19:00,0.6804,0.6804,0.68035,0.6804,267600000.0
2007-09-11 07:20:00,0.6804,0.6804,0.6804,0.6804,199200000.0
2007-09-11 07:21:00,0.6804,0.6804,0.6804,0.6804,177900000.0
2007-09-11 07:22:00,0.6804,0.6805,0.6804,0.68045,330100002.0
2007-09-11 07:23:00,0.68045,0.6805,0.6804,0.68045,246899997.0
2007-09-11 07:24:00,0.6805,0.6805,0.68045,0.68045,196900003.0
2007-09-11 07:25:00,0.6805,0.6805,0.6804,0.6805,770999991.0
2007-09-11 07:26:00,0.6805,0.6805,0.68035,0.68045,274700001.0
2007-09-11 07:27:00,0.68045,0.68045,0.68045,0.68045,74400000.0
2007-09-11 07:28:00,0.68045,0.6805,0.68045,0.6805,116799999.0
2007-09-11 07:29:00,0.6805,0.68055,0.6805,0.6805,152700000.0
2007-09-11 07:30:00,0.68055,0.68055,0.6804,0.68045,392900005.0
2007-09-11 07:31:00,0.68045,0.68045,0.6803,0.6804,1954000008.0
2007-09-11 07:32:00,0.6804,0.6805,0.6804,0.6805,1834099982.0
2007-09-11 07:33:00,0.6804,0.68045,0.6804,0.6804,1834099982.0
2007-09-11 07:35:00,0.6805,0.6805,0.6804,0.6804,1500199995.0
2007-09-11 07:36:00,0.68035,0.68045,0.68025,0.68035,1500199995.0
2007-09-11 07:37:00,0.68035,0.68035,0.6803,0.68035,1132199992.0
2007-09-11 07:38:00,0.68035,0.68035,0.68015,0.68025,1822900002.0
2007-09-11 07:39:00,0.68025,0.68025,0.68015,0.68015,1229500015.0
2007-09-11 07:40:00,0.6804,0.6804,0.6803,0.6804,668399999.0
2007-09-11 07:41:00,0.68025,0.68035,0.68025,0.68035,668399999.0
2007-09-11 07:42:00,0.68035,0.68035,0.6803,0.68035,102900000.0
2007-09-11 07:43:00,0.68035,0.68035,0.68015,0.6802,1160000003.0
2007-09-11 07:44:00,0.68025,0.68035,0.68025,0.6803,1717499990.0
2007-09-11 07:45:00,0.6803,0.6803,0.6802,0.6803,1398299979.0
2007-09-11 07:46:00,0.6803,0.68035,0.68025,0.6803,1776199956.0
2007-09-11 07:47:00,0.68025,0.6803,0.6802,0.6802,550100009.0
2007-09-11 07:48:00,0.6803,0.6803,0.68025,0.68025,654299999.0
2007-09-11 07:49:00,0.6803,0.68035,0.68025,0.6803,221900003.0
2007-09-11 07:50:00,0.68025,0.68035,0.68025,0.6803,1034100000.0
2007-09-11 07:51:00,0.6803,0.68035,0.6803,0.68035,115200002.0
2007-09-11 07:52:00,0.68035,0.68035,0.68035,0.68035,169600000.0
2007-09-11 07:53:00,0.68035,0.68035,0.68035,0.68035,191200000.0
2007-09-11 07:54:00,0.68035,0.6804,0.6803,0.6803,758599991.0
2007-09-11 07:55:00,0.6803,0.6804,0.6803,0.6804,1790000011.0
2007-09-11 07:56:00,0.6804,0.6804,0.68035,0.6804,2062400023.0
2007-09-11 07:57:00,0.6804,0.6804,0.6803,0.68035,925699994.0
2007-09-11 07:58:00,0.68035,0.68035,0.68025,0.6803,238999997.0
2007-09-11 07:59:00,0.6803,0.6803,0.68025,0.6803,742200006.0
2007-09-11 08:00:00,0.6803,0.6803,0.6803,0.6803,639400012.0
2007-09-11 08:01:00,0.6803,0.68045,0.68025,0.6804,1953699999.0
2007-09-11 08:02:00,0.6804,0.6804,0.68025,0.68035,1260100002.0
2007-09-11 08:03:00,0.68035,0.6806,0.6803,0.6806,1396099979.0
2007-09-11 08:04:00,0.6807,0.6809,0.6806,0.6806,1519000001.0
2007-09-11 08:05:00,0.6806,0.68065,0.68055,0.6806,1519000001.0
2007-09-11 08:06:00,0.6806,0.6807,0.6805,0.68055,1187299997.0
2007-09-11 08:07:00,0.6806,0.6807,0.6806,0.6807,786299995.0
2007-09-11 08:08:00,0.6806,0.6807,0.6805,0.68065,1538300001.0
2007-09-11 08:09:00,0.6807,0.6807,0.68065,0.68065,883499991.0
2007-09-11 08:10:00,0.68065,0.6808,0.6806,0.6807,1342799991.0
2007-09-11 08:11:00,0.6807,0.68075,0.6807,0.6807,374499998.0
2007-09-11 08:12:00,0.6807,0.6807,0.6805,0.68065,1434800004.0
2007-09-11 08:13:00,0.6807,0.6807,0.6806,0.6806,828299991.0
2007-09-11 08:14:00,0.6806,0.68065,0.6806,0.6806,956499990.0
2007-09-11 08:15:00,0.6805,0.6807,0.6805,0.6806,1044800007.0
2007-09-11 08:16:00,0.6806,0.68065,0.68055,0.6806,1044800007.0
2007-09-11 08:17:00,0.6806,0.6808,0.6806,0.68075,1723804286.0
2007-09-11 08:18:00,0.6808,0.68085,0.68075,0.6808,1046449994.0
2007-09-11 08:19:00,0.68075,0.6808,0.68065,0.6807,632300004.0
2007-09-11 08:20:00,0.6807,0.6808,0.6807,0.68075,1432599990.0
2007-09-11 08:21:00,0.68075,0.6809,0.6807,0.6809,710600000.0
2007-09-11 08:22:00,0.6809,0.6809,0.68075,0.6809,444400007.0
2007-09-11 08:23:00,0.6809,0.6809,0.6807,0.6807,834300000.0
2007-09-11 08:24:00,0.6807,0.68075,0.6807,0.68075,90600000.0
2007-09-11 08:25:00,0.68075,0.68075,0.6807,0.6807,881999999.0
2007-09-11 08:26:00,0.6807,0.68075,0.68065,0.6807,910900004.0
2007-09-11 08:27:00,0.6807,0.6808,0.6807,0.6808,407000006.0
2007-09-11 08:28:00,0.6808,0.6808,0.6807,0.68075,433799997.0
2007-09-11 08:29:00,0.68075,0.68075,0.68065,0.68065,337200001.0
2007-09-11 08:30:00,0.6807,0.6808,0.68065,0.6807,1250500007.0
2007-09-11 08:31:00,0.68065,0.68075,0.68065,0.68075,203100006.0
2007-09-11 08:32:00,0.68075,0.68075,0.6807,0.6807,827400014.0
2007-09-11 08:33:00,0.6806,0.6807,0.6805,0.6805,1913100021.0
2007-09-11 08:34:00,0.6803,0.6805,0.6803,0.6805,1913100021.0
2007-09-11 08:35:00,0.6805,0.6805,0.6804,0.6805,1913100021.0
2007-09-11 08:36:00,0.6805,0.6805,0.68045,0.6805,1545000013.0
2007-09-11 08:37:00,0.6804,0.6806,0.6804,0.6804,1551200014.0
2007-09-11 08:38:00,0.6804,0.6804,0.68035,0.6804,1551200014.0
2007-09-11 08:39:00,0.6803,0.6804,0.6803,0.6804,1991300018.0
2007-09-11 08:40:00,0.6803,0.6804,0.6803,0.6804,1991300018.0
2007-09-11 08:41:00,0.68045,0.68055,0.68045,0.6805,1991300018.0
2007-09-11 08:42:00,0.6805,0.6805,0.6804,0.6804,1108200006.0
2007-09-11 08:43:00,0.6805,0.6805,0.6803,0.6804,1108200006.0
2007-09-11 08:44:00,0.6805,0.6805,0.6803,0.6805,1108200006.0
2007-09-11 08:46:00,0.6804,0.6805,0.6804,0.6805,1108200006.0
2007-09-11 08:47:00,0.68055,0.68055,0.68045,0.68055,1108200006.0
2007-09-11 08:48:00,0.6806,0.6806,0.6805,0.6806,1883699994.0
2007-09-11 08:49:00,0.6806,0.68065,0.6806,0.6806,1883699994.0
2007-09-11 08:50:00,0.6806,0.6806,0.68055,0.6806,1026999998.0
2007-09-11 08:51:00,0.6806,0.6806,0.6805,0.6805,1348399997.0
2007-09-11 08:52:00,0.68055,0.6806,0.6805,0.68055,668800008.0
2007-09-11 08:53:00,0.6804,0.6806,0.6804,0.6806,1245100001.0
2007-09-11 08:54:00,0.6807,0.6807,0.6806,0.6806,1245100001.0
2007-09-11 08:55:00,0.6807,0.6808,0.6807,0.6808,1245100001.0
2007-09-11 08:56:00,0.6809,0.6809,0.6808,0.6808,1245100001.0
2007-09-11 08:57:00,0.68085,0.68095,0.6808,0.68085,1245100001.0
2007-09-11 08:58:00,0.6807,0.6808,0.6807,0.6808,1629000003.0
2007-09-11 08:59:00,0.68075,0.6809,0.68075,0.6809,1629000003.0
2007-09-11 09:00:00,0.6809,0.68095,0.68085,0.6809,2002899990.0
2007-09-11 09:01:00,0.6809,0.68095,0.68085,0.68095,1876299988.0
2007-09-11 09:02:00,0.68095,0.681,0.6809,0.681,831199996.0
2007-09-11 09:03:00,0.681,0.681,0.68085,0.6809,1910599992.0
2007-09-11 09:04:00,0.6808,0.6809,0.6808,0.6809,475500004.0
2007-09-11 09:05:00,0.6808,0.6809,0.6808,0.6809,475500004.0
2007-09-11 09:06:00,0.68095,0.68095,0.6809,0.6809,475500004.0
2007-09-11 09:07:00,0.68095,0.68095,0.68085,0.68095,418999998.0
2007-09-11 09:08:00,0.681,0.681,0.6809,0.681,1935900007.0
2007-09-11 09:09:00,0.6811,0.6811,0.681,0.681,1935900007.0
2007-09-11 09:10:00,0.6809,0.6809,0.6807,0.6808,1935900007.0
2007-09-11 09:11:00,0.6807,0.6808,0.6807,0.6808,1935900007.0
2007-09-11 09:12:00,0.68085,0.68085,0.68075,0.68085,1935900007.0
2007-09-11 09:13:00,0.6807,0.6808,0.6807,0.6808,2052899980.0
2007-09-11 09:14:00,0.6807,0.6808,0.6807,0.6807,2052899980.0
2007-09-11 09:15:00,0.6808,0.6808,0.6807,0.6807,2052899980.0
2007-09-11 09:16:00,0.6807,0.6809,0.6807,0.68085,1258199993.0
2007-09-11 09:17:00,0.6807,0.6807,0.6806,0.6806,993299982.0
2007-09-11 09:18:00,0.6807,0.6808,0.6807,0.6808,993299982.0
2007-09-11 09:19:00,0.6809,0.6809,0.6809,0.6809,993299982.0
2007-09-11 09:21:00,0.6812,0.6812,0.6811,0.6811,993299982.0
2007-09-11 09:22:00,0.6812,0.6812,0.681,0.681,993299982.0
2007-09-11 09:23:00,0.6811,0.6811,0.68105,0.6811,993299982.0
2007-09-11 09:24:00,0.6812,0.6812,0.6811,0.6812,1032800021.0
2007-09-11 09:25:00,0.6811,0.6812,0.681,0.681,1032800021.0
2007-09-11 09:26:00,0.6809,0.681,0.6808,0.6809,1032800021.0
2007-09-11 09:27:00,0.68095,0.68095,0.68085,0.6809,1032800021.0
2007-09-11 09:28:00,0.6809,0.6809,0.68085,0.6809,1778800004.0
2007-09-11 09:29:00,0.6809,0.6809,0.68085,0.6809,1533200002.0
2007-09-11 09:30:00,0.6809,0.6809,0.6809,0.6809,909999990.0
2007-09-11 09:31:00,0.6807,0.6807,0.6807,0.6807,1982700015.0
2007-09-11 09:32:00,0.68075,0.68085,0.68075,0.68085,1982700015.0
2007-09-11 09:33:00,0.68085,0.68085,0.68075,0.6808,1564500006.0
2007-09-11 09:34:00,0.6807,0.6808,0.6807,0.6807,1532000007.0
2007-09-11 09:35:00,0.6808,0.6808,0.6806,0.6808,1532000007.0
2007-09-11 09:36:00,0.6808,0.6809,0.68075,0.68085,1532000007.0
2007-09-11 09:37:00,0.68085,0.6809,0.68085,0.68085,592099995.0
2007-09-11 09:38:00,0.68085,0.68085,0.68075,0.6808,1664500009.0
2007-09-11 09:40:00,0.6808,0.6808,0.68075,0.6808,1264799994.0
2007-09-11 09:41:00,0.6808,0.6808,0.6807,0.6808,1907700009.0
2007-09-11 09:42:00,0.6808,0.68085,0.68075,0.68075,1907700009.0
2007-09-11 09:43:00,0.68075,0.6808,0.68075,0.6808,2134400009.0
2007-09-11 09:44:00,0.6808,0.6808,0.6807,0.6807,1348800003.0
2007-09-11 09:45:00,0.6806,0.6807,0.6806,0.6807,1348800003.0
2007-09-11 09:46:00,0.6808,0.6808,0.6807,0.6808,1348800003.0
2007-09-11 09:47:00,0.6807,0.6808,0.6807,0.6808,1348800003.0
2007-09-11 09:48:00,0.6808,0.6809,0.6808,0.68085,1348800003.0
2007-09-11 09:49:00,0.68085,0.681,0.68085,0.6809,1560999979.0
2007-09-11 09:50:00,0.6809,0.68095,0.6808,0.68085,716099999.0
2007-09-11 09:51:00,0.68085,0.6809,0.68075,0.6809,1900199986.0
2007-09-11 09:52:00,0.68075,0.6809,0.68075,0.6809,2031099989.0
2007-09-11 09:53:00,0.6807,0.6808,0.6807,0.6808,2121399994.0
2007-09-11 09:54:00,0.68085,0.6809,0.6808,0.68085,2121399994.0
2007-09-11 09:55:00,0.68085,0.6809,0.6808,0.6809,365699998.0
2007-09-11 09:56:00,0.68085,0.6809,0.6808,0.6808,249400005.0
2007-09-11 09:57:00,0.6808,0.6809,0.6808,0.6809,1077400001.0
2007-09-11 09:58:00,0.6809,0.681,0.68085,0.68085,1789999995.0
2007-09-11 09:59:00,0.6809,0.6809,0.6808,0.6808,1952900016.0
2007-09-11 10:00:00,0.6807,0.6807,0.6807,0.6807,1952900016.0
2007-09-11 10:01:00,0.6806,0.6806,0.6805,0.6805,1952900016.0
2007-09-11 10:03:00,0.6806,0.6806,0.6805,0.6805,1952900016.0
2007-09-11 10:04:00,0.6804,0.6805,0.6804,0.6805,1952900016.0
2007-09-11 10:06:00,0.6805,0.6806,0.6805,0.6805,1952900016.0
2007-09-11 10:07:00,0.68055,0.6806,0.6805,0.68055,1023400002.0
2007-09-11 10:09:00,0.6805,0.6805,0.6805,0.6805,276399993.0
2007-09-11 10:10:00,0.6805,0.68055,0.6805,0.68055,1397199979.0
2007-09-11 10:11:00,0.68045,0.68055,0.68045,0.68045,1907500008.0
2007-09-11 10:13:00,0.6806,0.68065,0.68055,0.6806,1543200011.0
2007-09-11 10:14:00,0.6805,0.6806,0.6805,0.6805,909100005.0
2007-09-11 10:15:00,0.6806,0.6806,0.6805,0.6805,909100005.0
2007-09-11 10:16:00,0.6806,0.6806,0.6806,0.6806,909100005.0
2007-09-11 10:17:00,0.6806,0.6806,0.6805,0.6806,1039399996.0
2007-09-11 10:19:00,0.6804,0.6805,0.6804,0.6805,1588699998.0
2007-09-11 10:21:00,0.68045,0.6805,0.68045,0.6805,1588699998.0
2007-09-11 10:22:00,0.6804,0.6805,0.6804,0.6805,2049099998.0
2007-09-11 10:23:00,0.6804,0.6805,0.6804,0.6805,2049099998.0
2007-09-11 10:24:00,0.6804,0.6805,0.6804,0.6804,2049099998.0
2007-09-11 10:25:00,0.6805,0.6805,0.6805,0.6805,2049099998.0
2007-09-11 10:26:00,0.6805,0.6806,0.68045,0.6805,2049099998.0
2007-09-11 10:27:00,0.68055,0.6807,0.6805,0.68065,1961000005.0
2007-09-11 10:28:00,0.6805,0.6805,0.6805,0.6805,1998599984.0
2007-09-11 10:29:00,0.6806,0.68065,0.6804,0.6804,1998599984.0
2007-09-11 10:30:00,0.6804,0.681,0.6804,0.681,1904899993.0
2007-09-11 10:31:00,0.681,0.681,0.6809,0.6809,1129999983.0
2007-09-11 10:33:00,0.681,0.681,0.6809,0.6809,1129999983.0
2007-09-11 10:34:00,0.6808,0.6809,0.6808,0.6808,1129999983.0
2007-09-11 10:35:00,0.6807,0.6808,0.6807,0.6808,1129999983.0
2007-09-11 10:36:00,0.6808,0.6808,0.68075,0.6808,1129999983.0
2007-09-11 10:37:00,0.6808,0.6808,0.6807,0.6808,1814300002.0
2007-09-11 10:38:00,0.68085,0.68095,0.6808,0.6809,1814300002.0
2007-09-11 10:39:00,0.6809,0.6809,0.6808,0.6808,1379800004.0
2007-09-11 10:40:00,0.68085,0.6809,0.68075,0.6809,1379800004.0
2007-09-11 10:42:00,0.6807,0.6808,0.6805,0.6805,1452600000.0
2007-09-11 10:43:00,0.6804,0.6805,0.6803,0.6804,1452600000.0
2007-09-11 10:44:00,0.6803,0.6804,0.6803,0.6804,1452600000.0
2007-09-11 10:45:00,0.6803,0.6805,0.6803,0.6804,1452600000.0
2007-09-11 10:46:00,0.6805,0.6805,0.6805,0.6805,1452600000.0
2007-09-11 10:47:00,0.6806,0.6806,0.6804,0.6804,1452600000.0
2007-09-11 10:50:00,0.6803,0.6804,0.6803,0.6804,1452600000.0
2007-09-11 10:51:00,0.6803,0.6804,0.6802,0.6802,1452600000.0
2007-09-11 10:52:00,0.6803,0.6803,0.6802,0.6803,1452600000.0
2007-09-11 10:53:00,0.6802,0.6803,0.6802,0.6802,1452600000.0
2007-09-11 10:54:00,0.6802,0.6802,0.68,0.68005,1452600000.0
2007-09-11 10:55:00,0.6801,0.6801,0.6797,0.6799,1128700005.0
2007-09-11 10:56:00,0.6798,0.6799,0.6797,0.6798,1128700005.0
2007-09-11 10:57:00,0.6798,0.6798,0.67975,0.6798,1128700005.0
2007-09-11 10:58:00,0.6798,0.6798,0.6797,0.6798,827300014.0
2007-09-11 10:59:00,0.6799,0.6799,0.6797,0.6799,827300014.0
2007-09-11 11:01:00,0.6798,0.6799,0.6798,0.6799,827300014.0
2007-09-11 11:02:00,0.67995,0.68,0.6799,0.6799,827300014.0
2007-09-11 11:03:00,0.6798,0.6798,0.6797,0.6797,2143400006.0
2007-09-11 11:04:00,0.67985,0.67995,0.6798,0.67985,2143400006.0
2007-09-11 11:05:00,0.67985,0.6799,0.67985,0.6799,611200001.0
2007-09-11 11:06:00,0.6799,0.6799,0.67985,0.6799,993600004.0
2007-09-11 11:07:00,0.6799,0.68,0.67985,0.67995,1703100017.0
2007-09-11 11:08:00,0.68,0.68,0.67985,0.67985,1721699997.0
2007-09-11 11:09:00,0.6798,0.6799,0.6798,0.6799,1255300018.0
2007-09-11 11:10:00,0.67995,0.68,0.6799,0.67995,1255300018.0
2007-09-11 11:11:00,0.68,0.68,0.67995,0.68,1883499993.0
2007-09-11 11:12:00,0.68,0.6801,0.68,0.6801,1406300021.0
2007-09-11 11:13:00,0.68005,0.6801,0.67995,0.68005,1789700011.0
2007-09-11 11:15:00,0.68,0.68,0.6799,0.68,1414999995.0
2007-09-11 11:16:00,0.6799,0.6799,0.6799,0.6799,1414999995.0
2007-09-11 11:17:00,0.68,0.68,0.67995,0.68,1414999995.0
2007-09-11 11:18:00,0.68,0.6801,0.68,0.68005,2046800028.0
2007-09-11 11:19:00,0.68005,0.6801,0.68005,0.6801,352699998.0
2007-09-11 11:20:00,0.6801,0.6801,0.67995,0.67995,763500006.0
2007-09-11 11:21:00,0.6799,0.6799,0.6799,0.6799,1903800012.0
2007-09-11 11:22:00,0.68,0.68,0.6799,0.68,1903800012.0
2007-09-11 11:23:00,0.6799,0.6799,0.6796,0.6797,1903800012.0
2007-09-11 11:24:00,0.6798,0.6799,0.6798,0.6799,1903800012.0
2007-09-11 11:25:00,0.6798,0.6799,0.6798,0.6799,1903800012.0
2007-09-11 11:26:00,0.6798,0.6799,0.6797,0.6798,1903800012.0
2007-09-11 11:27:00,0.6797,0.6797,0.6797,0.6797,1903800012.0
2007-09-11 11:28:00,0.67975,0.67985,0.67975,0.6798,1903800012.0
2007-09-11 11:29:00,0.6798,0.6799,0.6797,0.6798,1723999995.0
2007-09-11 11:30:00,0.6799,0.6799,0.6798,0.6799,1723999995.0
2007-09-11 11:31:00,0.6798,0.6798,0.6798,0.6798,1723999995.0
2007-09-11 11:32:00,0.6799,0.6799,0.67985,0.6799,1723999995.0
2007-09-11 11:33:00,0.67995,0.67995,0.6799,0.6799,448200000.0
2007-09-11 11:34:00,0.6798,0.6799,0.6798,0.6799,1191600015.0
2007-09-11 11:35:00,0.68,0.68,0.6799,0.6799,1191600015.0
2007-09-11 11:38:00,0.6799,0.68,0.67985,0.67995,1191600015.0
2007-09-11 11:39:00,0.67995,0.67995,0.6799,0.67995,190100000.0
2007-09-11 11:40:00,0.6799,0.6799,0.6798,0.6799,2096500012.0
2007-09-11 11:41:00,0.68,0.68,0.6799,0.68,2096500012.0
2007-09-11 11:42:00,0.6801,0.6802,0.6801,0.6802,2096500012.0
2007-09-11 11:43:00,0.68025,0.6803,0.6802,0.6802,2096500012.0
2007-09-11 11:44:00,0.6802,0.6803,0.6802,0.68025,1829399994.0
2007-09-11 11:45:00,0.68025,0.6803,0.6802,0.68025,2040700008.0
2007-09-11 11:46:00,0.6802,0.6803,0.6802,0.6802,1389299978.0
2007-09-11 11:47:00,0.6803,0.68045,0.6803,0.6804,1389299978.0
2007-09-11 11:48:00,0.6803,0.6804,0.6803,0.6804,1741299988.0
2007-09-11 11:49:00,0.6804,0.6805,0.6803,0.6805,1220500001.0
2007-09-11 11:50:00,0.6804,0.6805,0.6804,0.6805,1220500001.0
2007-09-11 11:51:00,0.6805,0.6805,0.6804,0.68045,1220500001.0
2007-09-11 11:52:00,0.68045,0.6805,0.68035,0.6805,1611199998.0
2007-09-11 11:53:00,0.68045,0.6805,0.6804,0.6805,1429499992.0
2007-09-11 11:54:00,0.6805,0.6805,0.6804,0.6804,441300019.0
2007-09-11 11:55:00,0.6805,0.6805,0.6804,0.6805,441300019.0
2007-09-11 11:56:00,0.6804,0.6805,0.6804,0.6805,441300019.0
2007-09-11 11:57:00,0.6804,0.6805,0.6804,0.6805,441300019.0
2007-09-11 11:58:00,0.6805,0.6805,0.6805,0.6805,441300019.0
2007-09-11 11:59:00,0.6804,0.6805,0.6803,0.6805,912299997.0
2007-09-11 12:00:00,0.6804,0.6806,0.6804,0.6805,912299997.0
2007-09-11 12:01:00,0.6804,0.6805,0.6804,0.6804,912299997.0
2007-09-11 12:02:00,0.6805,0.6805,0.6804,0.6805,912299997.0
2007-09-11 12:04:00,0.6806,0.68065,0.68055,0.68065,912299997.0
2007-09-11 12:05:00,0.68065,0.68075,0.6806,0.6807,1581899997.0
2007-09-11 12:06:00,0.6808,0.6808,0.6807,0.6807,1829099979.0
2007-09-11 12:07:00,0.68075,0.6808,0.6807,0.6808,1829099979.0
2007-09-11 12:08:00,0.68075,0.6808,0.68065,0.68065,1096899996.0
2007-09-11 12:09:00,0.6806,0.6807,0.6806,0.6807,444199999.0
2007-09-11 12:10:00,0.6806,0.6806,0.6806,0.6806,444199999.0
2007-09-11 12:11:00,0.6807,0.6807,0.6806,0.6807,444199999.0
2007-09-11 12:12:00,0.6808,0.6808,0.6807,0.6807,444199999.0
2007-09-11 12:13:00,0.68075,0.6808,0.6807,0.6808,444199999.0
2007-09-11 12:14:00,0.6808,0.6808,0.6808,0.6808,1892299991.0
2007-09-11 12:15:00,0.6807,0.6808,0.6807,0.6807,1979399990.0
2007-09-11 12:16:00,0.6808,0.6808,0.6807,0.68075,1979399990.0
2007-09-11 12:17:00,0.6808,0.6808,0.6807,0.6807,1235999991.0
2007-09-11 12:18:00,0.6806,0.6807,0.6806,0.6807,1146899996.0
2007-09-11 12:19:00,0.6806,0.6807,0.6806,0.6807,1146899996.0
2007-09-11 12:21:00,0.68075,0.68085,0.68075,0.6808,1146899996.0
2007-09-11 12:22:00,0.6807,0.6809,0.6807,0.6809,1340599988.0
2007-09-11 12:23:00,0.6807,0.6808,0.6807,0.6807,1340599988.0
2007-09-11 12:24:00,0.6806,0.6807,0.6806,0.6807,1340599988.0
2007-09-11 12:25:00,0.6806,0.6806,0.6806,0.6806,1340599988.0
2007-09-11 12:26:00,0.6807,0.6807,0.6806,0.6806,1340599988.0
2007-09-11 12:27:00,0.6807,0.6807,0.6806,0.6806,1340599988.0
2007-09-11 12:28:00,0.6807,0.6807,0.6806,0.6807,1340599988.0
2007-09-11 12:29:00,0.6806,0.6807,0.6806,0.6807,1340599988.0
2007-09-11 12:30:00,0.6806,0.6807,0.6806,0.6806,1340599988.0
2007-09-11 12:31:00,0.68065,0.6807,0.6806,0.68065,1340599988.0
2007-09-11 12:32:00,0.68065,0.6807,0.6806,0.68065,1000700000.0
2007-09-11 12:33:00,0.68065,0.6807,0.6806,0.68065,1472299989.0
2007-09-11 12:34:00,0.68065,0.6807,0.6806,0.6807,1369700003.0
2007-09-11 12:35:00,0.6807,0.6807,0.6806,0.6806,1525299996.0
2007-09-11 12:36:00,0.6805,0.6806,0.6805,0.6806,1600600002.0
2007-09-11 12:37:00,0.6806,0.6807,0.6806,0.6807,1600600002.0
2007-09-11 12:38:00,0.6807,0.6807,0.68065,0.68065,1284899991.0
2007-09-11 12:39:00,0.6807,0.6807,0.6806,0.68065,986800001.0
2007-09-11 12:40:00,0.68065,0.6807,0.6806,0.6807,1291000010.0
2007-09-11 12:41:00,0.68065,0.68075,0.68065,0.68075,1057899993.0
2007-09-11 12:43:00,0.6807,0.68075,0.6807,0.68075,916599994.0
2007-09-11 12:44:00,0.68075,0.6809,0.68075,0.6809,1823900010.0
2007-09-11 12:46:00,0.68085,0.6809,0.6808,0.6809,1310100009.0
2007-09-11 12:47:00,0.6809,0.6809,0.6808,0.6808,1832800016.0
2007-09-11 12:48:00,0.6809,0.6809,0.6808,0.68085,1832800016.0
2007-09-11 12:49:00,0.6807,0.6808,0.6807,0.6807,1432199980.0
2007-09-11 12:50:00,0.6808,0.6808,0.6807,0.68075,1432199980.0
2007-09-11 12:51:00,0.6808,0.6808,0.6804,0.6805,2096199974.0
2007-09-11 12:52:00,0.6804,0.6806,0.6804,0.6806,2096199974.0
2007-09-11 12:53:00,0.6805,0.6806,0.6805,0.6805,2096199974.0
2007-09-11 12:55:00,0.6806,0.6806,0.6805,0.6806,2096199974.0
2007-09-11 12:56:00,0.6807,0.6807,0.6806,0.6807,2096199974.0
2007-09-11 12:57:00,0.6808,0.6808,0.6807,0.6807,2096199974.0
2007-09-11 12:58:00,0.6806,0.6807,0.6806,0.6807,2096199974.0
2007-09-11 12:59:00,0.6806,0.6807,0.68055,0.6806,2096199974.0
2007-09-11 13:00:00,0.6805,0.6806,0.6804,0.6805,2056300018.0
2007-09-11 13:01:00,0.6804,0.6805,0.6804,0.6805,2056300018.0
2007-09-11 13:02:00,0.6804,0.6805,0.6804,0.6804,2056300018.0
2007-09-11 13:03:00,0.6805,0.6806,0.68045,0.6806,2056300018.0
2007-09-11 13:04:00,0.6804,0.6806,0.6804,0.6805,1585699965.0
2007-09-11 13:05:00,0.68055,0.6806,0.68055,0.6806,1585699965.0
2007-09-11 13:06:00,0.6806,0.6806,0.68055,0.6806,1924099975.0
2007-09-11 13:07:00,0.6806,0.6806,0.68045,0.6805,1736999991.0
2007-09-11 13:08:00,0.6805,0.6806,0.6805,0.6805,2089300022.0
2007-09-11 13:09:00,0.6805,0.6805,0.68045,0.6805,904500011.0
2007-09-11 13:10:00,0.6805,0.6805,0.6805,0.6805,862399989.0
2007-09-11 13:11:00,0.68045,0.6805,0.68045,0.6805,682699996.0
2007-09-11 13:12:00,0.6805,0.6805,0.6805,0.6805,275200000.0
2007-09-11 13:13:00,0.6805,0.6805,0.68045,0.68045,274999998.0
2007-09-11 13:14:00,0.68045,0.6805,0.6804,0.6805,459100002.0
2007-09-11 13:15:00,0.68045,0.6805,0.68035,0.6805,873500006.0
2007-09-11 13:16:00,0.6805,0.6805,0.6804,0.6805,480699992.0
2007-09-11 13:17:00,0.6805,0.6805,0.68045,0.6805,1774300012.0
2007-09-11 13:18:00,0.6805,0.6805,0.6804,0.6805,1189400010.0
2007-09-11 13:19:00,0.6805,0.6805,0.68045,0.68045,1837600001.0
2007-09-11 13:20:00,0.68045,0.6806,0.68045,0.68055,1262100005.0
2007-09-11 13:21:00,0.6806,0.6806,0.6805,0.6805,1628600002.0
2007-09-11 13:22:00,0.6804,0.6805,0.6804,0.6805,1628600002.0
2007-09-11 13:23:00,0.6804,0.6805,0.6803,0.6803,1628600002.0
2007-09-11 13:24:00,0.6804,0.6804,0.6803,0.6803,1628600002.0
2007-09-11 13:25:00,0.6802,0.6803,0.6802,0.6803,1628600002.0
2007-09-11 13:27:00,0.6802,0.6803,0.6802,0.6803,1628600002.0
2007-09-11 13:28:00,0.6803,0.6803,0.68015,0.6802,1628600002.0
2007-09-11 13:29:00,0.6803,0.6803,0.6802,0.6803,1869299992.0
2007-09-11 13:30:00,0.6804,0.6804,0.6803,0.6803,1869299992.0
2007-09-11 13:31:00,0.6804,0.6804,0.6802,0.6803,1869299992.0
2007-09-11 13:32:00,0.6804,0.6804,0.6803,0.6803,1869299992.0
2007-09-11 13:34:00,0.6804,0.6804,0.68025,0.68035,1869299992.0
2007-09-11 13:35:00,0.68035,0.6804,0.68025,0.68035,1661400001.0
2007-09-11 13:36:00,0.68035,0.68035,0.68025,0.6803,1949000006.0
2007-09-11 13:37:00,0.6803,0.6803,0.68025,0.6803,1653799998.0
2007-09-11 13:38:00,0.6803,0.6804,0.68025,0.68035,1164299987.0
2007-09-11 13:39:00,0.6802,0.6803,0.68,0.6802,458600003.0
2007-09-11 13:40:00,0.6803,0.6803,0.6802,0.6803,458600003.0
2007-09-11 13:42:00,0.6802,0.6802,0.6801,0.6802,458600003.0
2007-09-11 13:43:00,0.68015,0.6802,0.68015,0.6802,458600003.0
2007-09-11 13:44:00,0.68025,0.68025,0.68015,0.6802,1416099991.0
2007-09-11 13:45:00,0.6802,0.6803,0.68015,0.6802,1938751561.0
2007-09-11 13:46:00,0.6801,0.6801,0.68,0.68,1133900008.0
2007-09-11 13:47:00,0.6799,0.68,0.6799,0.68,1133900008.0
2007-09-11 13:48:00,0.68005,0.6801,0.68,0.6801,1133900008.0
2007-09-11 13:49:00,0.6801,0.68015,0.6801,0.68015,1840699983.0
2007-09-11 13:51:00,0.68015,0.6802,0.68005,0.68005,1377799985.0
2007-09-11 13:52:00,0.68,0.68,0.68,0.68,1594299994.0
2007-09-11 13:53:00,0.6799,0.68,0.6799,0.6799,1594299994.0
2007-09-11 13:54:00,0.68,0.68,0.68,0.68,1594299994.0
2007-09-11 13:55:00,0.6799,0.68,0.6799,0.6799,1594299994.0
2007-09-11 13:56:00,0.6798,0.6799,0.6798,0.6799,1594299994.0
2007-09-11 13:57:00,0.6799,0.6799,0.6799,0.6799,1594299994.0
2007-09-11 13:58:00,0.6799,0.6799,0.6799,0.6799,1753400036.0
2007-09-11 13:59:00,0.6798,0.6799,0.6798,0.6798,1856999997.0
2007-09-11 14:00:00,0.6799,0.6799,0.6798,0.6798,1856999997.0
2007-09-11 14:01:00,0.6797,0.68,0.6797,0.68,1856999997.0
2007-09-11 14:02:00,0.6801,0.6801,0.68,0.6801,1856999997.0
2007-09-11 14:03:00,0.68,0.6801,0.68,0.6801,1856999997.0
2007-09-11 14:04:00,0.68,0.6802,0.68,0.6802,1856999997.0
2007-09-11 14:05:00,0.6801,0.6802,0.6801,0.6802,1856999997.0
2007-09-11 14:06:00,0.6801,0.6802,0.6801,0.6802,1856999997.0
2007-09-11 14:07:00,0.6801,0.6802,0.6801,0.6802,1856999997.0
2007-09-11 14:08:00,0.6801,0.6802,0.6801,0.6802,1856999997.0
2007-09-11 14:09:00,0.6801,0.6802,0.6801,0.6801,1856999997.0
2007-09-11 14:10:00,0.6802,0.6802,0.6801,0.6802,1856999997.0
2007-09-11 14:11:00,0.6801,0.6801,0.6801,0.6801,1856999997.0
2007-09-11 14:12:00,0.6801,0.6802,0.6801,0.6802,1856999997.0
2007-09-11 14:13:00,0.68,0.6801,0.68,0.6801,568299999.0
2007-09-11 14:14:00,0.68,0.6801,0.68,0.6801,568299999.0
2007-09-11 14:15:00,0.68,0.6801,0.68,0.6801,568299999.0
2007-09-11 14:16:00,0.68,0.6801,0.68,0.6801,568299999.0
2007-09-11 14:17:00,0.68,0.68,0.68,0.68,568299999.0
2007-09-11 14:18:00,0.6801,0.6801,0.68,0.6801,568299999.0
2007-09-11 14:19:00,0.68015,0.6802,0.68015,0.68015,568299999.0
2007-09-11 14:20:00,0.68,0.6801,0.68,0.6801,1704299983.0
2007-09-11 14:21:00,0.68,0.6801,0.68,0.68,1704299983.0
2007-09-11 14:22:00,0.6799,0.68,0.6799,0.68,1704299983.0
2007-09-11 14:23:00,0.6799,0.6801,0.6799,0.68,1704299983.0
2007-09-11 14:24:00,0.6799,0.6799,0.6799,0.6799,1704299983.0
2007-09-11 14:25:00,0.68,0.68,0.6799,0.68,1704299983.0
2007-09-11 14:27:00,0.68005,0.68005,0.67995,0.68005,1704299983.0
2007-09-11 14:28:00,0.68005,0.6801,0.68005,0.6801,1288999994.0
2007-09-11 14:29:00,0.6801,0.6801,0.67995,0.68,2138099999.0
2007-09-11 14:30:00,0.68,0.6801,0.68,0.6801,1833900007.0
2007-09-11 14:31:00,0.68,0.6801,0.68,0.6801,1348799998.0
2007-09-11 14:32:00,0.6801,0.68015,0.68005,0.68005,1348799998.0
2007-09-11 14:33:00,0.6801,0.6801,0.68,0.6801,1736399962.0
2007-09-11 14:34:00,0.6802,0.6802,0.6802,0.6802,1736399962.0
2007-09-11 14:36:00,0.6803,0.6803,0.6802,0.6803,1736399962.0
2007-09-11 14:37:00,0.6802,0.6803,0.6802,0.6803,1736399962.0
2007-09-11 14:38:00,0.6802,0.6803,0.6802,0.6802,1736399962.0
2007-09-11 14:39:00,0.6803,0.6803,0.68025,0.6803,1736399962.0
2007-09-11 14:41:00,0.6802,0.6803,0.6802,0.6803,771000004.0
2007-09-11 14:42:00,0.6802,0.6803,0.6802,0.6803,771000004.0
2007-09-11 14:43:00,0.6802,0.6803,0.6802,0.6803,771000004.0
2007-09-11 14:44:00,0.6804,0.6804,0.6803,0.68035,771000004.0
2007-09-11 14:45:00,0.6804,0.6804,0.6803,0.6803,773300001.0
2007-09-11 14:46:00,0.6804,0.6804,0.6804,0.6804,773300001.0
2007-09-11 14:47:00,0.6803,0.6804,0.6803,0.6804,773300001.0
2007-09-11 14:49:00,0.6804,0.6805,0.6804,0.68045,773300001.0
2007-09-11 14:50:00,0.6803,0.6804,0.6803,0.6804,1957699995.0
2007-09-11 14:51:00,0.6803,0.6804,0.6803,0.6804,1957699995.0
2007-09-11 14:52:00,0.68045,0.6805,0.6804,0.6805,1957699995.0
2007-09-11 14:54:00,0.6803,0.6804,0.6803,0.6804,1802900019.0
2007-09-11 14:55:00,0.6805,0.6805,0.6804,0.6804,1802900019.0
2007-09-11 14:56:00,0.6805,0.68055,0.68045,0.6805,1802900019.0
2007-09-11 14:57:00,0.6805,0.6805,0.6804,0.6804,691299989.0
2007-09-11 14:58:00,0.6803,0.6804,0.6803,0.6803,691299989.0
2007-09-11 14:59:00,0.6804,0.6804,0.68035,0.68035,691299989.0
2007-09-11 15:00:00,0.6804,0.6804,0.6803,0.6803,1881099988.0
2007-09-11 15:01:00,0.6804,0.6804,0.6803,0.6803,1881099988.0
2007-09-11 15:02:00,0.6804,0.6805,0.6804,0.6804,1881099988.0
2007-09-11 15:03:00,0.6805,0.6806,0.6805,0.6805,1881099988.0
2007-09-11 15:04:00,0.6806,0.6806,0.6805,0.6806,1881099988.0
2007-09-11 15:05:00,0.6805,0.6807,0.6805,0.6806,1881099988.0
2007-09-11 15:06:00,0.6805,0.6806,0.6805,0.6806,1881099988.0
2007-09-11 15:07:00,0.6807,0.6807,0.6806,0.6807,1881099988.0
2007-09-11 15:08:00,0.6806,0.6807,0.6806,0.6806,1881099988.0
2007-09-11 15:09:00,0.6807,0.6807,0.6806,0.6806,1881099988.0
2007-09-11 15:11:00,0.68065,0.6807,0.68065,0.68065,1881099988.0
2007-09-11 15:12:00,0.6806,0.6807,0.6806,0.6807,730899998.0
2007-09-11 15:13:00,0.6807,0.6807,0.6806,0.6806,730899998.0
2007-09-11 15:14:00,0.68065,0.68065,0.6806,0.68065,481800003.0
2007-09-11 15:15:00,0.68065,0.6807,0.6806,0.68065,1052800005.0
2007-09-11 15:16:00,0.6807,0.6807,0.68065,0.68065,1565499993.0
2007-09-11 15:17:00,0.6807,0.6808,0.68065,0.6808,1650100013.0
2007-09-11 15:18:00,0.6808,0.6808,0.6806,0.6806,2140700008.0
2007-09-11 15:19:00,0.6807,0.6808,0.6807,0.6807,2140700008.0
2007-09-11 15:20:00,0.6808,0.68095,0.6808,0.6809,2140700008.0
2007-09-11 15:21:00,0.6809,0.681,0.6808,0.6809,1379000005.0
2007-09-11 15:22:00,0.6808,0.6809,0.6808,0.6809,1379000005.0
2007-09-11 15:23:00,0.68095,0.68095,0.6808,0.68085,1379000005.0
2007-09-11 15:24:00,0.68085,0.6809,0.6808,0.6809,1107599996.0
2007-09-11 15:25:00,0.6809,0.6809,0.6808,0.6808,1049500011.0
2007-09-11 15:26:00,0.6809,0.681,0.6809,0.681,1049500011.0
2007-09-11 15:27:00,0.681,0.6811,0.6809,0.6811,1593099999.0
2007-09-11 15:28:00,0.681,0.6811,0.681,0.681,1593099999.0
2007-09-11 15:29:00,0.6811,0.6811,0.6809,0.6809,1593099999.0
2007-09-11 15:30:00,0.6808,0.6809,0.6808,0.6808,1593099999.0
2007-09-11 15:31:00,0.6809,0.6809,0.6808,0.6808,1593099999.0
2007-09-11 15:33:00,0.6809,0.6809,0.6807,0.6808,1593099999.0
2007-09-11 15:34:00,0.68075,0.6808,0.68065,0.6808,1593099999.0
2007-09-11 15:35:00,0.6808,0.6808,0.6807,0.6808,1655199997.0
2007-09-11 15:36:00,0.6809,0.6809,0.6808,0.6808,1655199997.0
2007-09-11 15:37:00,0.6809,0.6809,0.68085,0.68085,1655199997.0
2007-09-11 15:38:00,0.68085,0.6809,0.6808,0.6809,1338400008.0
2007-09-11 15:39:00,0.6809,0.6809,0.68075,0.68075,1827400022.0
2007-09-11 15:40:00,0.6807,0.6808,0.6807,0.6808,759500001.0
2007-09-11 15:41:00,0.6807,0.6808,0.6807,0.6808,759500001.0
2007-09-11 15:42:00,0.6809,0.6809,0.6808,0.6808,759500001.0
2007-09-11 15:43:00,0.68085,0.6809,0.68085,0.6809,759500001.0
2007-09-11 15:44:00,0.6808,0.6809,0.6808,0.6808,987999996.0
2007-09-11 15:45:00,0.6809,0.6809,0.6808,0.6809,987999996.0
2007-09-11 15:46:00,0.6809,0.681,0.6809,0.68095,987999996.0
2007-09-11 15:47:00,0.6808,0.6808,0.6808,0.6808,925099997.0
2007-09-11 15:48:00,0.6809,0.6809,0.6808,0.6808,925099997.0
2007-09-11 15:49:00,0.6809,0.6809,0.6808,0.6809,925099997.0
2007-09-11 15:50:00,0.6808,0.6809,0.6808,0.6808,925099997.0
2007-09-11 15:51:00,0.6807,0.6808,0.6807,0.6808,925099997.0
2007-09-11 15:52:00,0.6809,0.681,0.6809,0.6809,925099997.0
2007-09-11 15:53:00,0.681,0.681,0.6808,0.6808,925099997.0
2007-09-11 15:54:00,0.6807,0.6808,0.6807,0.6808,925099997.0
2007-09-11 15:55:00,0.6807,0.6808,0.6807,0.6808,925099997.0
2007-09-11 15:56:00,0.6806,0.6807,0.6806,0.6807,925099997.0
2007-09-11 15:57:00,0.6806,0.6807,0.6806,0.6807,925099997.0
2007-09-11 15:58:00,0.6808,0.6808,0.6807,0.6808,925099997.0
2007-09-11 15:59:00,0.6809,0.6809,0.6808,0.6809,925099997.0
2007-09-11 16:00:00,0.6809,0.6809,0.6808,0.6809,925099997.0
2007-09-11 16:02:00,0.6809,0.6809,0.6808,0.6808,2139400010.0
2007-09-11 16:03:00,0.6809,0.6809,0.6808,0.6808,2139400010.0
2007-09-11 16:04:00,0.6809,0.6809,0.6809,0.6809,2139400010.0
2007-09-11 16:05:00,0.6808,0.681,0.6808,0.681,2139400010.0
2007-09-11 16:06:00,0.6809,0.681,0.6809,0.6809,2139400010.0
2007-09-11 16:07:00,0.681,0.681,0.681,0.681,2139400010.0
2007-09-11 16:08:00,0.6809,0.681,0.6809,0.6809,2139400010.0
2007-09-11 16:09:00,0.6811,0.6812,0.681,0.6812,2139400010.0
2007-09-11 16:10:00,0.6813,0.6814,0.6811,0.6812,2139400010.0
2007-09-11 16:11:00,0.6811,0.6812,0.6811,0.6811,2139400010.0
2007-09-11 16:12:00,0.6812,0.6812,0.6811,0.6811,2139400010.0
2007-09-11 16:13:00,0.6812,0.6812,0.6811,0.6811,2139400010.0
2007-09-11 16:14:00,0.6812,0.6812,0.6811,0.6812,2139400010.0
2007-09-11 16:16:00,0.6812,0.6813,0.6812,0.68125,2139400010.0
2007-09-11 16:18:00,0.68125,0.6813,0.68115,0.6812,1656000017.0
2007-09-11 16:19:00,0.6811,0.6811,0.6811,0.6811,583300004.0
2007-09-11 16:20:00,0.6811,0.68115,0.6811,0.6811,583300004.0
2007-09-11 16:21:00,0.68115,0.68115,0.6811,0.6811,1531700016.0
2007-09-11 16:22:00,0.6811,0.6812,0.68105,0.6812,1470499961.0
2007-09-11 16:23:00,0.6812,0.6812,0.6811,0.6811,2004099998.0
2007-09-11 16:24:00,0.6812,0.6812,0.6811,0.6811,2004099998.0
2007-09-11 16:25:00,0.68115,0.6812,0.68105,0.68115,2004099998.0
2007-09-11 16:26:00,0.6812,0.6812,0.6811,0.6811,1408899995.0
2007-09-11 16:27:00,0.681,0.681,0.6809,0.681,1408899995.0
2007-09-11 16:28:00,0.6811,0.6811,0.681,0.6811,1408899995.0
2007-09-11 16:29:00,0.681,0.6811,0.681,0.681,1408899995.0
2007-09-11 16:30:00,0.6811,0.6811,0.681,0.681,1408899995.0
2007-09-11 16:31:00,0.6812,0.6812,0.6811,0.6811,1408899995.0
2007-09-11 16:33:00,0.6812,0.6812,0.6811,0.6811,1408899995.0
2007-09-11 16:34:00,0.6811,0.6812,0.68105,0.6812,1408899995.0
2007-09-11 16:35:00,0.6811,0.6812,0.6811,0.6812,1112199998.0
2007-09-11 16:36:00,0.6811,0.6812,0.6811,0.6812,1112199998.0
2007-09-11 16:38:00,0.6811,0.6811,0.6811,0.6811,1112199998.0
2007-09-11 16:39:00,0.6812,0.6812,0.6811,0.6811,1112199998.0
2007-09-11 16:40:00,0.6812,0.6812,0.6811,0.6811,1112199998.0
2007-09-11 16:41:00,0.681,0.6811,0.681,0.6811,1112199998.0
2007-09-11 16:42:00,0.681,0.6811,0.681,0.681,1112199998.0
2007-09-11 16:43:00,0.6811,0.6811,0.681,0.681,1112199998.0
2007-09-11 16:44:00,0.6811,0.6811,0.681,0.681,1112199998.0
2007-09-11 16:45:00,0.68105,0.6811,0.681,0.6811,2101500001.0
2007-09-11 16:46:00,0.6809,0.681,0.6809,0.681,1164299987.0
2007-09-11 16:47:00,0.6809,0.681,0.6809,0.681,1164299987.0
2007-09-11 16:48:00,0.6809,0.681,0.6809,0.681,1164299987.0
2007-09-11 16:49:00,0.6809,0.681,0.6809,0.681,1164299987.0
2007-09-11 16:50:00,0.681,0.681,0.6809,0.68095,1164299987.0
2007-09-11 16:51:00,0.681,0.681,0.68095,0.681,1683000017.0
2007-09-11 16:52:00,0.681,0.681,0.6809,0.6809,1275300001.0
2007-09-11 16:53:00,0.68095,0.681,0.68095,0.681,1275300001.0
2007-09-11 16:54:00,0.681,0.6811,0.681,0.6811,2017800000.0
2007-09-11 16:56:00,0.6812,0.6812,0.6811,0.6812,2017800000.0
2007-09-11 16:57:00,0.6811,0.6811,0.6811,0.6811,2099500015.0
2007-09-11 16:58:00,0.6812,0.6813,0.6811,0.68125,2099500015.0
2007-09-11 16:59:00,0.6813,0.6815,0.6813,0.6814,2104799998.0
2007-09-11 17:00:00,0.6815,0.6815,0.6814,0.6814,2104799998.0
2007-09-11 17:01:00,0.6815,0.6815,0.6814,0.6814,2104799998.0
2007-09-11 17:03:00,0.6813,0.6814,0.6813,0.6814,2104799998.0
2007-09-11 17:04:00,0.6813,0.6814,0.6813,0.6814,2104799998.0
2007-09-11 17:05:00,0.6815,0.6815,0.6814,0.6814,2104799998.0
2007-09-11 17:06:00,0.6815,0.6815,0.6814,0.6815,2104799998.0
2007-09-11 17:07:00,0.6814,0.6815,0.6814,0.6815,2104799998.0
2007-09-11 17:08:00,0.6815,0.6815,0.6814,0.68145,2104799998.0
2007-09-11 17:09:00,0.6815,0.6815,0.6814,0.6815,1919999973.0
2007-09-11 17:10:00,0.6815,0.6815,0.6814,0.68145,1919999973.0
2007-09-11 17:11:00,0.6814,0.6815,0.6813,0.6814,1765999994.0
2007-09-11 17:12:00,0.6813,0.6814,0.6813,0.6814,1765999994.0
2007-09-11 17:14:00,0.6813,0.6813,0.6813,0.6813,1765999994.0
2007-09-11 17:15:00,0.6814,0.6814,0.6813,0.6814,1765999994.0
2007-09-11 17:17:00,0.6815,0.6816,0.6815,0.6816,1765999994.0
2007-09-11 17:18:00,0.6818,0.6818,0.6816,0.6817,1765999994.0
2007-09-11 17:19:00,0.6817,0.6817,0.6816,0.6817,1765999994.0
2007-09-11 17:20:00,0.6815,0.6815,0.6814,0.6815,1221599997.0
2007-09-11 17:21:00,0.68145,0.6816,0.68145,0.68155,1221599997.0
2007-09-11 17:22:00,0.6815,0.6817,0.68145,0.68155,1812500006.0
2007-09-11 17:24:00,0.6817,0.6817,0.6814,0.6815,1752800003.0
2007-09-11 17:25:00,0.6814,0.6815,0.6813,0.6814,1752800003.0
2007-09-11 17:26:00,0.6815,0.6815,0.6814,0.6814,1752800003.0
2007-09-11 17:27:00,0.6815,0.6815,0.6814,0.6815,1752800003.0
2007-09-11 17:28:00,0.68155,0.68155,0.68135,0.6814,1752800003.0
2007-09-11 17:29:00,0.6813,0.6814,0.6813,0.6813,1665200012.0
2007-09-11 17:30:00,0.68135,0.68135,0.6811,0.68115,1665200012.0
2007-09-11 17:31:00,0.6812,0.6812,0.681,0.681,2068900006.0
2007-09-11 17:32:00,0.6809,0.681,0.6809,0.681,2068900006.0
2007-09-11 17:33:00,0.6811,0.6811,0.6811,0.6811,2068900006.0
2007-09-11 17:34:00,0.68115,0.6812,0.6811,0.6812,2068900006.0
2007-09-11 17:35:00,0.6812,0.6812,0.6811,0.6811,1717100013.0
2007-09-11 17:36:00,0.681,0.6811,0.681,0.6811,1717100013.0
2007-09-11 17:37:00,0.6811,0.68115,0.68105,0.6811,1717100013.0
2007-09-11 17:38:00,0.681,0.681,0.681,0.681,513600000.0
2007-09-11 17:39:00,0.6811,0.6811,0.681,0.681,513600000.0
2007-09-11 17:40:00,0.6811,0.6811,0.681,0.6811,513600000.0
2007-09-11 17:41:00,0.681,0.6811,0.681,0.681,513600000.0
2007-09-11 17:43:00,0.6809,0.681,0.6809,0.681,513600000.0
2007-09-11 17:44:00,0.6809,0.6809,0.6809,0.6809,513600000.0
2007-09-11 17:45:00,0.681,0.681,0.6809,0.681,513600000.0
2007-09-11 17:46:00,0.6809,0.681,0.6808,0.6809,513600000.0
2007-09-11 17:47:00,0.6808,0.6809,0.6808,0.6809,513600000.0
2007-09-11 17:48:00,0.68095,0.681,0.68095,0.681,513600000.0
2007-09-11 17:49:00,0.681,0.681,0.68095,0.68095,1048000003.0
2007-09-11 17:50:00,0.681,0.681,0.6808,0.6809,1145799997.0
2007-09-11 17:51:00,0.68095,0.681,0.6809,0.681,1145799997.0
2007-09-11 17:52:00,0.681,0.681,0.6808,0.6808,1049000006.0
2007-09-11 17:53:00,0.6809,0.6809,0.6808,0.6809,1049000006.0
2007-09-11 17:54:00,0.681,0.681,0.6809,0.6809,1049000006.0
2007-09-11 17:55:00,0.681,0.681,0.6809,0.681,1049000006.0
2007-09-11 17:56:00,0.6809,0.681,0.6809,0.6809,1049000006.0
2007-09-11 17:57:00,0.6809,0.681,0.6809,0.68095,1049000006.0
2007-09-11 17:58:00,0.68095,0.68105,0.68095,0.68095,1477599997.0
2007-09-11 17:59:00,0.6809,0.681,0.6809,0.6809,1154500005.0
2007-09-11 18:01:00,0.68095,0.681,0.6809,0.681,1154500005.0
2007-09-11 18:02:00,0.681,0.681,0.68085,0.68085,1791099996.0
2007-09-11 18:03:00,0.6808,0.6809,0.6808,0.6808,1415800002.0
2007-09-11 18:04:00,0.6809,0.6809,0.68075,0.68075,1415800002.0
2007-09-11 18:05:00,0.6808,0.6808,0.6807,0.6807,920699988.0
2007-09-11 18:06:00,0.6808,0.6809,0.6808,0.6809,920699988.0
2007-09-11 18:07:00,0.6809,0.6809,0.68085,0.6809,507500012.0
2007-09-11 18:08:00,0.6809,0.68095,0.6809,0.6809,1644000015.0
2007-09-11 18:09:00,0.6809,0.68095,0.6809,0.68095,933800012.0
2007-09-11 18:10:00,0.68095,0.681,0.6809,0.681,1595599990.0
2007-09-11 18:11:00,0.681,0.681,0.6809,0.681,488299998.0
2007-09-11 18:12:00,0.681,0.681,0.6809,0.6809,1303299987.0
2007-09-11 18:13:00,0.6809,0.6809,0.6808,0.68085,1640399991.0
2007-09-11 18:14:00,0.68085,0.6809,0.6808,0.6809,1454899994.0
2007-09-11 18:15:00,0.6809,0.68095,0.6809,0.68095,787400003.0
2007-09-11 18:16:00,0.681,0.681,0.681,0.681,483099999.0
2007-09-11 18:19:00,0.6809,0.681,0.6809,0.681,483099999.0
2007-09-11 18:20:00,0.6811,0.6811,0.681,0.6811,483099999.0
2007-09-11 18:21:00,0.681,0.6811,0.681,0.681,483099999.0
2007-09-11 18:22:00,0.6811,0.6811,0.6811,0.6811,483099999.0
2007-09-11 18:23:00,0.681,0.681,0.6809,0.681,483099999.0
2007-09-11 18:24:00,0.6809,0.6809,0.6809,0.6809,483099999.0
2007-09-11 18:25:00,0.681,0.681,0.6809,0.681,483099999.0
2007-09-11 18:26:00,0.6809,0.681,0.6809,0.681,483099999.0
2007-09-11 18:27:00,0.681,0.681,0.6809,0.68095,500900002.0
2007-09-11 18:28:00,0.68095,0.681,0.68095,0.68095,69600000.0
2007-09-11 18:29:00,0.681,0.681,0.6809,0.68095,1851300005.0
2007-09-11 18:30:00,0.68095,0.681,0.68095,0.681,418000000.0
2007-09-11 18:31:00,0.68095,0.681,0.68095,0.681,1239000007.0
2007-09-11 18:32:00,0.68105,0.6811,0.681,0.68105,1231000000.0
2007-09-11 18:34:00,0.681,0.6811,0.681,0.68105,1228200009.0
2007-09-11 18:35:00,0.68105,0.6811,0.68105,0.6811,562100000.0
2007-09-11 18:36:00,0.6811,0.6811,0.68105,0.6811,748000003.0
2007-09-11 18:37:00,0.6811,0.6811,0.6811,0.6811,937600004.0
2007-09-11 18:38:00,0.6811,0.6811,0.6811,0.6811,656199998.0
2007-09-11 18:39:00,0.6811,0.6811,0.68105,0.68105,1780699999.0
2007-09-11 18:40:00,0.6809,0.681,0.6809,0.6809,1953100005.0
2007-09-11 18:41:00,0.68095,0.68095,0.6809,0.6809,1953100005.0
2007-09-11 18:42:00,0.6809,0.6809,0.68085,0.6809,990499995.0
2007-09-11 18:43:00,0.68095,0.681,0.6809,0.681,933099986.0
2007-09-11 18:44:00,0.681,0.681,0.6809,0.681,335300002.0
2007-09-11 18:45:00,0.681,0.681,0.68095,0.681,324100006.0
2007-09-11 18:46:00,0.681,0.681,0.6809,0.68095,722600004.0
2007-09-11 18:48:00,0.6809,0.68095,0.6809,0.6809,1380800004.0
2007-09-11 18:49:00,0.68085,0.68095,0.68085,0.68085,926800004.0
2007-09-11 18:50:00,0.6809,0.681,0.6809,0.681,1169900015.0
2007-09-11 18:51:00,0.68095,0.681,0.68095,0.68095,539999999.0
2007-09-11 18:52:00,0.68095,0.68095,0.6809,0.68095,1372400008.0
2007-09-11 18:53:00,0.68095,0.68095,0.6809,0.6809,1050500001.0
2007-09-11 18:55:00,0.6809,0.6809,0.68085,0.68085,590500011.0
2007-09-11 18:56:00,0.6809,0.68095,0.6809,0.6809,311799998.0
2007-09-11 18:57:00,0.6809,0.681,0.6809,0.68095,690299999.0
2007-09-11 18:58:00,0.68095,0.681,0.6809,0.681,2115300004.0
2007-09-11 18:59:00,0.681,0.681,0.6809,0.681,1757400010.0
2007-09-11 19:00:00,0.68105,0.6811,0.68105,0.6811,1757400010.0
2007-09-11 19:01:00,0.6811,0.6811,0.681,0.681,1260100003.0
2007-09-11 19:02:00,0.681,0.681,0.681,0.681,1105500025.0
2007-09-11 19:03:00,0.681,0.68105,0.681,0.681,669900017.0
2007-09-11 19:04:00,0.6811,0.6811,0.681,0.681,147599998.0
2007-09-11 19:05:00,0.681,0.68105,0.681,0.68105,445799997.0
2007-09-11 19:06:00,0.68105,0.6811,0.681,0.681,1655299989.0
2007-09-11 19:08:00,0.681,0.681,0.6809,0.68095,1680099998.0
2007-09-11 19:09:00,0.68095,0.681,0.6809,0.68095,1836600011.0
2007-09-11 19:10:00,0.68095,0.681,0.68095,0.68095,826499988.0
2007-09-11 19:12:00,0.68085,0.6809,0.68085,0.6809,1614899978.0
2007-09-11 19:13:00,0.6809,0.6809,0.6808,0.6809,1088400001.0
2007-09-11 19:14:00,0.6808,0.6809,0.6808,0.6808,1088400001.0
2007-09-11 19:15:00,0.6809,0.6809,0.6808,0.6809,1088400001.0
2007-09-11 19:16:00,0.6808,0.6809,0.6808,0.6809,1088400001.0
2007-09-11 19:17:00,0.6809,0.681,0.6809,0.68095,1088400001.0
2007-09-11 19:18:00,0.68095,0.68095,0.6809,0.6809,710699998.0
2007-09-11 19:19:00,0.6809,0.68095,0.6809,0.68095,188000001.0
2007-09-11 19:20:00,0.68095,0.68095,0.68085,0.68095,1762299984.0
2007-09-11 19:21:00,0.6808,0.6809,0.6808,0.6809,719800003.0
2007-09-11 19:22:00,0.6809,0.68095,0.6809,0.68095,719800003.0
2007-09-11 19:23:00,0.68095,0.68095,0.68095,0.68095,12800000.0
2007-09-11 19:24:00,0.68095,0.68095,0.68085,0.6809,2017899971.0
2007-09-11 19:25:00,0.68085,0.6809,0.6808,0.68085,1029099991.0
2007-09-11 19:26:00,0.68085,0.68085,0.6808,0.68085,582399991.0
2007-09-11 19:27:00,0.68085,0.68085,0.68085,0.68085,425599982.0
2007-09-11 19:28:00,0.68085,0.6809,0.68085,0.68085,402400003.0
2007-09-11 19:29:00,0.6807,0.6808,0.6807,0.6808,1735499993.0
2007-09-11 19:30:00,0.6808,0.6808,0.68075,0.6808,1735499993.0
2007-09-11 19:31:00,0.6808,0.6808,0.6807,0.6808,1858599994.0
2007-09-11 19:32:00,0.6808,0.6808,0.6807,0.68075,1388000013.0
2007-09-11 19:34:00,0.68075,0.68075,0.6807,0.68075,778500001.0
2007-09-11 19:35:00,0.68075,0.6808,0.68075,0.6808,496000000.0
2007-09-11 19:36:00,0.6808,0.6808,0.68075,0.6808,596500001.0
2007-09-11 19:37:00,0.6808,0.6809,0.6808,0.6809,446100011.0
2007-09-11 19:38:00,0.6809,0.6809,0.68085,0.6809,446100011.0
2007-09-11 19:39:00,0.6809,0.6809,0.68085,0.6809,610100000.0
2007-09-11 19:40:00,0.6808,0.6809,0.6808,0.6809,1247000004.0
2007-09-11 19:41:00,0.68095,0.681,0.68095,0.681,1247000004.0
2007-09-11 19:42:00,0.681,0.681,0.68095,0.68095,293599994.0
2007-09-11 19:44:00,0.68095,0.68095,0.6809,0.6809,680500005.0
2007-09-11 19:45:00,0.6809,0.6809,0.6808,0.68085,1384399991.0
2007-09-11 19:46:00,0.6807,0.6808,0.6807,0.6807,1013199996.0
2007-09-11 19:48:00,0.6808,0.6808,0.68075,0.6808,1013199996.0
2007-09-11 19:50:00,0.68085,0.68085,0.6808,0.6808,1909299987.0
2007-09-11 19:53:00,0.6808,0.6808,0.6808,0.6808,1045000010.0
2007-09-11 19:54:00,0.6808,0.6808,0.68075,0.6808,686600000.0
2007-09-11 19:55:00,0.6808,0.6808,0.6808,0.6808,280800003.0
2007-09-11 19:56:00,0.6808,0.6809,0.6808,0.6809,922800009.0
2007-09-11 19:57:00,0.6809,0.6809,0.6808,0.6809,1991000004.0
2007-09-11 20:01:00,0.6808,0.6808,0.6808,0.6808,1991000004.0
2007-09-11 20:02:00,0.6809,0.6809,0.6809,0.6809,1991000004.0
2007-09-11 20:03:00,0.6807,0.6808,0.6806,0.6806,1060700014.0
2007-09-11 20:05:00,0.6805,0.6805,0.6804,0.6805,1060700014.0
2007-09-11 20:06:00,0.6806,0.6806,0.68055,0.6806,1060700014.0
2007-09-11 20:07:00,0.68055,0.6806,0.68055,0.6806,2049600002.0
2007-09-11 20:09:00,0.6806,0.6807,0.6806,0.68065,2050300018.0
2007-09-11 20:10:00,0.6807,0.6807,0.68065,0.6807,1753700015.0
2007-09-11 20:11:00,0.6806,0.6806,0.6806,0.6806,1966400005.0
2007-09-11 20:12:00,0.6806,0.68065,0.6805,0.68055,1966400005.0
2007-09-11 20:13:00,0.68055,0.6806,0.6805,0.6805,780500004.0
2007-09-11 20:14:00,0.68055,0.68055,0.68045,0.68045,1506200012.0
2007-09-11 20:15:00,0.6804,0.6805,0.6804,0.6804,2126000025.0
2007-09-11 20:16:00,0.6805,0.6805,0.6804,0.6805,2126000025.0
2007-09-11 20:17:00,0.6805,0.6805,0.68045,0.68045,2126000025.0
2007-09-11 20:19:00,0.6805,0.6806,0.68045,0.6806,2014999984.0
2007-09-11 20:20:00,0.6806,0.6806,0.6806,0.6806,718400019.0
2007-09-11 20:21:00,0.6806,0.6806,0.6806,0.6806,1823099975.0
2007-09-11 20:22:00,0.6806,0.6806,0.6806,0.6806,509399992.0
2007-09-11 20:23:00,0.6806,0.6807,0.6806,0.6806,1607100003.0
2007-09-11 20:25:00,0.6807,0.6807,0.6807,0.6807,354300000.0
2007-09-11 20:26:00,0.6807,0.6807,0.6806,0.6807,1115900004.0
2007-09-11 20:27:00,0.6807,0.6808,0.6807,0.6808,1115900004.0
2007-09-11 20:28:00,0.6808,0.6808,0.68075,0.68075,455200001.0
2007-09-11 20:29:00,0.68075,0.6808,0.68075,0.68075,704900000.0
2007-09-11 20:30:00,0.68075,0.6809,0.68075,0.6808,1806500004.0
2007-09-11 20:31:00,0.6808,0.6808,0.6808,0.6808,850700009.0
2007-09-11 20:32:00,0.6808,0.6808,0.68075,0.68075,194600007.0
2007-09-11 20:33:00,0.6808,0.6808,0.6808,0.6808,269399996.0
2007-09-11 20:34:00,0.68075,0.6808,0.6807,0.6807,1586600024.0
2007-09-11 20:35:00,0.6807,0.6807,0.68065,0.68065,703799989.0
2007-09-11 20:36:00,0.68065,0.6807,0.68065,0.68065,1213600003.0
2007-09-11 20:37:00,0.6807,0.68075,0.68065,0.6807,1570799981.0
2007-09-11 20:38:00,0.6807,0.6808,0.6807,0.6808,570099999.0
2007-09-11 20:39:00,0.6808,0.6808,0.6808,0.6808,326200000.0
2007-09-11 20:40:00,0.6808,0.6808,0.68075,0.68075,565300000.0
2007-09-11 20:41:00,0.6808,0.6808,0.6807,0.6808,1014900001.0
2007-09-11 20:42:00,0.6808,0.68085,0.68075,0.68075,487199998.0
2007-09-11 20:43:00,0.68075,0.68075,0.68065,0.68065,1180100014.0
2007-09-11 20:44:00,0.68065,0.6807,0.68065,0.68065,772799993.0
2007-09-11 20:45:00,0.6807,0.6807,0.6806,0.68065,446999997.0
2007-09-11 20:46:00,0.68065,0.6807,0.68065,0.6807,395799992.0
2007-09-11 20:47:00,0.6807,0.6807,0.68065,0.68065,72800001.0
2007-09-11 20:48:00,0.68065,0.68075,0.68065,0.68065,1443000006.0
2007-09-11 20:49:00,0.68075,0.6808,0.6807,0.6807,411899997.0
2007-09-11 20:51:00,0.68075,0.68075,0.6807,0.68075,396400002.0
2007-09-11 20:52:00,0.6807,0.68075,0.68065,0.6807,1056899998.0
2007-09-11 20:53:00,0.6807,0.68075,0.6806,0.6807,1357499991.0
2007-09-11 20:54:00,0.6807,0.6807,0.6806,0.6807,2042700016.0
2007-09-11 20:59:00,0.6808,0.6808,0.6807,0.6807,2042700016.0
2007-09-11 21:00:00,0.6808,0.6808,0.6807,0.6807,2042700016.0
2007-09-11 21:01:00,0.6808,0.6808,0.6807,0.6807,2042700016.0
2007-09-11 21:02:00,0.6807,0.6807,0.68065,0.6807,1186900006.0
2007-09-11 21:04:00,0.6807,0.6808,0.6807,0.6807,986100014.0
2007-09-11 21:05:00,0.6807,0.68075,0.68065,0.68065,1398200008.0
2007-09-11 21:06:00,0.68065,0.68075,0.68065,0.68075,1674700002.0
2007-09-11 21:07:00,0.68075,0.6808,0.68075,0.68075,573900002.0
2007-09-11 21:08:00,0.68075,0.6808,0.68075,0.68075,657799993.0
2007-09-11 21:09:00,0.68075,0.6808,0.68075,0.6808,848899993.0
2007-09-11 21:10:00,0.6808,0.6808,0.6808,0.6808,537599999.0
2007-09-11 21:11:00,0.6808,0.6808,0.68075,0.6808,1216999987.0
2007-09-11 21:12:00,0.6808,0.6808,0.6807,0.6807,891599996.0
2007-09-11 21:13:00,0.68075,0.68075,0.68075,0.68075,62400000.0
2007-09-11 21:14:00,0.68075,0.6808,0.6807,0.6807,321499999.0
2007-09-11 21:15:00,0.6807,0.6808,0.6807,0.6808,735400001.0
2007-09-11 21:16:00,0.6808,0.6808,0.68075,0.68075,229999999.0
2007-09-11 21:17:00,0.68075,0.6808,0.68075,0.68075,513599999.0
2007-09-11 21:18:00,0.68075,0.6808,0.6807,0.68075,497799998.0
2007-09-11 21:19:00,0.6806,0.6807,0.6806,0.6807,2035799992.0
2007-09-11 21:20:00,0.68065,0.6807,0.68065,0.6807,2035799992.0
2007-09-11 21:21:00,0.6806,0.6807,0.6806,0.6806,687500005.0
2007-09-11 21:22:00,0.6807,0.6807,0.68065,0.68065,687500005.0
2007-09-11 21:23:00,0.68065,0.6807,0.68065,0.6807,794000001.0
2007-09-11 21:24:00,0.6807,0.6807,0.68065,0.68065,413900001.0
2007-09-11 21:25:00,0.6807,0.6807,0.68065,0.6807,218200004.0
2007-09-11 21:26:00,0.6807,0.6807,0.6807,0.6807,1514199982.0
2007-09-11 21:27:00,0.6807,0.6807,0.68065,0.6807,1333799995.0
2007-09-11 21:28:00,0.6807,0.6807,0.6807,0.6807,563799987.0
2007-09-11 21:29:00,0.6807,0.6807,0.68065,0.6807,478399998.0
2007-09-11 21:30:00,0.6807,0.6807,0.6807,0.6807,257600000.0
2007-09-11 21:31:00,0.6807,0.6807,0.68065,0.68065,344200001.0
2007-09-11 21:32:00,0.6807,0.6807,0.6806,0.68065,926400005.0
2007-09-11 21:33:00,0.68065,0.68065,0.6806,0.6806,1862100047.0
2007-09-11 21:34:00,0.6806,0.6806,0.6806,0.6806,620299984.0
2007-09-11 21:35:00,0.6806,0.68065,0.68055,0.68055,901100006.0
2007-09-11 21:36:00,0.68055,0.6806,0.68055,0.6806,66499999.0
2007-09-11 21:37:00,0.68043,0.68043,0.68033,0.68035,1842400022.0
2007-09-11 21:38:00,0.6806,0.6806,0.6806,0.6806,179199999.0
2007-09-11 21:39:00,0.6806,0.6806,0.6806,0.6806,298300000.0
2007-09-11 21:40:00,0.6806,0.6806,0.6806,0.6806,308000001.0
2007-09-11 21:41:00,0.6806,0.6806,0.6806,0.6806,136800000.0
2007-09-11 21:42:00,0.6806,0.6806,0.6806,0.6806,211599993.0
2007-09-11 21:43:00,0.6806,0.6806,0.6806,0.6806,240599998.0
2007-09-11 21:44:00,0.6806,0.6806,0.6806,0.6806,166399995.0
2007-09-11 21:45:00,0.6806,0.6806,0.6806,0.6806,812000034.0
2007-09-11 21:46:00,0.6806,0.6806,0.68055,0.6806,1924500059.0
2007-09-11 21:47:00,0.6806,0.6806,0.6806,0.6806,509399999.0
2007-09-11 21:48:00,0.6806,0.6806,0.68055,0.68055,943399988.0
2007-09-11 21:49:00,0.6806,0.6806,0.6806,0.6806,202299997.0
2007-09-11 21:50:00,0.6806,0.6806,0.68055,0.6806,469599997.0
2007-09-11 21:51:00,0.68055,0.6806,0.68055,0.6806,1732899978.0
2007-09-11 21:52:00,0.6806,0.6806,0.68055,0.68055,172800000.0
2007-09-11 21:53:00,0.6806,0.6806,0.6806,0.6806,195999990.0
2007-09-11 21:54:00,0.6806,0.6806,0.68055,0.6806,320799992.0
2007-09-11 21:55:00,0.6806,0.6807,0.68055,0.68065,941800007.0
2007-09-11 21:56:00,0.68065,0.6807,0.68065,0.6807,83200001.0
2007-09-11 21:57:00,0.6807,0.6807,0.68065,0.68065,170400000.0
2007-09-11 21:58:00,0.68065,0.68065,0.68065,0.68065,16000000.0
2007-09-11 21:59:00,0.68065,0.68065,0.68065,0.68065,93600000.0
2007-09-11 22:00:00,0.68065,0.68065,0.6806,0.6806,400399998.0
2007-09-11 22:01:00,0.68065,0.68065,0.6806,0.68065,309800000.0
2007-09-11 22:02:00,0.68065,0.6807,0.68065,0.6807,350399999.0
2007-09-11 22:03:00,0.6807,0.6807,0.68065,0.6807,911199980.0
2007-09-11 22:04:00,0.6807,0.6807,0.68065,0.68065,93099997.0
2007-09-11 22:05:00,0.6807,0.6807,0.6807,0.6807,140799999.0
2007-09-11 22:06:00,0.6807,0.6807,0.6806,0.6807,580399983.0
2007-09-11 22:07:00,0.6807,0.6807,0.6807,0.6807,567199989.0
2007-09-11 22:08:00,0.6807,0.68075,0.6807,0.6807,1146499989.0
2007-09-11 22:09:00,0.6807,0.6807,0.68055,0.68065,1202499995.0
2007-09-11 22:10:00,0.6807,0.6807,0.68065,0.68065,69600000.0
2007-09-11 22:11:00,0.68065,0.68065,0.68065,0.68065,52000000.0
2007-09-11 22:12:00,0.68065,0.68065,0.6806,0.6806,464799996.0
2007-09-11 22:13:00,0.6806,0.68065,0.68055,0.68055,928599987.0
2007-09-11 22:14:00,0.6806,0.6806,0.68055,0.68055,157999999.0
2007-09-11 22:15:00,0.68055,0.6806,0.68055,0.68055,54000000.0
2007-09-11 22:16:00,0.6805,0.68055,0.6805,0.68055,353600006.0
2007-09-11 22:17:00,0.68055,0.68055,0.6805,0.6805,868399990.0
2007-09-11 22:18:00,0.6805,0.6805,0.6805,0.6805,1713800049.0
2007-09-11 22:19:00,0.68045,0.6806,0.68045,0.6806,424600000.0
2007-09-11 22:20:00,0.68055,0.6806,0.68055,0.6806,1336799996.0
2007-09-11 22:21:00,0.6806,0.6807,0.6806,0.6806,464800015.0
2007-09-11 22:22:00,0.6806,0.6807,0.6806,0.6807,536400011.0
2007-09-11 22:23:00,0.6807,0.6807,0.6807,0.6807,500000000.0
2007-09-11 22:24:00,0.6807,0.6807,0.6806,0.6806,244800000.0
2007-09-11 22:25:00,0.6807,0.6807,0.68055,0.6806,1475099991.0
2007-09-11 22:26:00,0.6806,0.6807,0.6806,0.68065,1254799997.0
2007-09-11 22:27:00,0.68065,0.68065,0.68065,0.68065,16800000.0
2007-09-11 22:28:00,0.68065,0.68065,0.68065,0.68065,11200000.0
2007-09-11 22:29:00,0.68065,0.6807,0.68065,0.68065,28800000.0
2007-09-11 22:30:00,0.6807,0.6807,0.6806,0.6806,280800001.0
2007-09-11 22:31:00,0.6806,0.6806,0.6806,0.6806,368000000.0
2007-09-11 22:32:00,0.6806,0.6806,0.6806,0.6806,126399998.0
2007-09-11 22:33:00,0.6806,0.6806,0.6806,0.6806,153600000.0
2007-09-11 22:34:00,0.6806,0.6806,0.68055,0.6806,116800000.0
2007-09-11 22:35:00,0.6806,0.6806,0.6806,0.6806,30400000.0
2007-09-11 22:36:00,0.6806,0.6806,0.6806,0.6806,18400000.0
2007-09-11 22:37:00,0.6806,0.6806,0.68045,0.68055,576399992.0
2007-09-11 22:38:00,0.68055,0.6806,0.68055,0.68055,122899998.0
2007-09-11 22:39:00,0.6805,0.68055,0.6805,0.68055,487400010.0
2007-09-11 22:40:00,0.6805,0.68055,0.6804,0.6805,668200008.0
2007-09-11 22:41:00,0.6805,0.68055,0.68045,0.68045,790800005.0
2007-09-11 22:42:00,0.6805,0.6805,0.6805,0.6805,234000000.0
2007-09-11 22:43:00,0.6805,0.68055,0.6805,0.68055,307600012.0
2007-09-11 22:44:00,0.68055,0.6806,0.6805,0.68055,93699999.0
2007-09-11 22:45:00,0.68055,0.6806,0.6805,0.68055,93899999.0
2007-09-11 22:46:00,0.68058,0.68058,0.68042,0.68042,676100014.0
2007-09-11 22:47:00,0.6806,0.6806,0.68055,0.68055,8800000.0
2007-09-11 22:48:00,0.68055,0.68055,0.68055,0.68055,4800000.0
2007-09-11 22:49:00,0.68055,0.68055,0.68045,0.6805,1799700019.0
2007-09-11 22:51:00,0.6805,0.6806,0.68045,0.6805,847200004.0
2007-09-11 22:52:00,0.68055,0.6806,0.68045,0.6805,989600015.0
2007-09-11 22:53:00,0.68055,0.68055,0.6805,0.6805,87400001.0
2007-09-11 22:54:00,0.68055,0.6806,0.68055,0.68055,31000000.0
2007-09-11 22:55:00,0.68055,0.68055,0.68055,0.68055,27200000.0
2007-09-11 22:56:00,0.68055,0.6806,0.68055,0.6806,7200000.0
2007-09-11 22:57:00,0.6806,0.6806,0.6806,0.6806,563200002.0
2007-09-11 22:58:00,0.6806,0.68065,0.68055,0.6806,297000000.0
2007-09-11 22:59:00,0.6806,0.6806,0.6804,0.6804,148099997.0
2007-09-11 23:00:00,0.6804,0.6805,0.6803,0.6803,180499999.0
2007-09-11 23:01:00,0.6803,0.68055,0.6803,0.68035,171899997.0
2007-09-11 23:02:00,0.6804,0.68055,0.6803,0.6805,187599998.0
2007-09-11 23:03:00,0.68055,0.68055,0.6804,0.6804,59800000.0
2007-09-11 23:04:00,0.6804,0.6804,0.6803,0.6803,122099998.0
2007-09-11 23:05:00,0.6804,0.6804,0.6803,0.6803,101300001.0
2007-09-11 23:06:00,0.6804,0.68055,0.6804,0.68045,259500002.0
2007-09-11 23:07:00,0.6805,0.68055,0.6805,0.68055,310499995.0
2007-09-11 23:08:00,0.68055,0.68055,0.6805,0.68055,25699999.0
2007-09-11 23:09:00,0.6806,0.68065,0.6805,0.68065,58999999.0
2007-09-11 23:10:00,0.68065,0.68065,0.6805,0.6806,412300006.0
2007-09-11 23:11:00,0.68065,0.6807,0.6805,0.6806,423299987.0
2007-09-11 23:12:00,0.6806,0.68065,0.6805,0.6806,809899982.0
2007-09-11 23:13:00,0.68065,0.68065,0.6806,0.6806,160299999.0
2007-09-11 23:14:00,0.6807,0.68075,0.6805,0.68065,695600001.0
2007-09-11 23:15:00,0.68065,0.6807,0.6806,0.6806,314700000.0
2007-09-11 23:16:00,0.6806,0.68075,0.6806,0.6806,369299999.0
2007-09-11 23:17:00,0.6806,0.6807,0.6805,0.6807,278599997.0
2007-09-11 23:18:00,0.6807,0.6807,0.68065,0.6807,55200000.0
2007-09-11 23:19:00,0.6807,0.6807,0.6807,0.6807,4800000.0
2007-09-11 23:20:00,0.6807,0.6807,0.6806,0.6807,302000004.0
2007-09-11 23:21:00,0.6807,0.6807,0.6807,0.6807,4800000.0
2007-09-11 23:22:00,0.6807,0.6807,0.6806,0.6807,191999998.0
2007-09-11 23:23:00,0.68065,0.6807,0.68055,0.68065,324100003.0
2007-09-11 23:24:00,0.68065,0.68065,0.6805,0.6806,265700000.0
2007-09-11 23:25:00,0.6805,0.6806,0.6804,0.6805,962500007.0
2007-09-11 23:26:00,0.6805,0.6805,0.68045,0.6805,22400000.0
2007-09-11 23:27:00,0.6805,0.6805,0.6805,0.6805,2400000.0
2007-09-11 23:28:00,0.68038,0.68038,0.6802,0.68032,143200002.0
2007-09-11 23:29:00,0.68045,0.6805,0.6803,0.6804,635100006.0
2007-09-11 23:30:00,0.6804,0.6806,0.6803,0.6806,543999997.0
2007-09-11 23:31:00,0.68055,0.6806,0.6804,0.68055,207000003.0
2007-09-11 23:32:00,0.6806,0.6807,0.68045,0.68065,828500003.0
2007-09-11 23:33:00,0.68065,0.68065,0.6805,0.6806,558299995.0
2007-09-11 23:34:00,0.6806,0.68065,0.6805,0.6805,223699998.0
2007-09-11 23:35:00,0.6805,0.6806,0.6805,0.6806,579699990.0
2007-09-11 23:36:00,0.6805,0.68053,0.68036,0.68047,216200002.0
2007-09-11 23:37:00,0.6806,0.6806,0.6805,0.6805,554699989.0
2007-09-11 23:38:00,0.68057,0.68057,0.68046,0.68057,146000004.0
2007-09-11 23:39:00,0.6805,0.6807,0.6805,0.6807,456600001.0
2007-09-11 23:40:00,0.6807,0.6807,0.6806,0.6806,333000001.0
2007-09-11 23:41:00,0.68075,0.68085,0.6805,0.6806,641099990.0
2007-09-11 23:42:00,0.6806,0.6806,0.68055,0.6806,156900000.0
2007-09-11 23:43:00,0.6806,0.68065,0.6805,0.68065,477900004.0
2007-09-11 23:44:00,0.68065,0.6807,0.6805,0.6806,791899990.0
2007-09-11 23:45:00,0.6806,0.68065,0.6805,0.6805,485099988.0
2007-09-11 23:46:00,0.6805,0.6805,0.6805,0.6805,171399997.0
2007-09-11 23:47:00,0.6806,0.6806,0.6806,0.6806,24800000.0
2007-09-11 23:48:00,0.6805,0.6807,0.6805,0.6806,478400004.0
2007-09-11 23:49:00,0.6807,0.6807,0.6805,0.6807,98100001.0
2007-09-11 23:50:00,0.6807,0.68075,0.6806,0.68075,351000007.0
2007-09-11 23:51:00,0.68067,0.68067,0.68053,0.68053,142700000.0
2007-09-11 23:52:00,0.68075,0.68075,0.68075,0.68075,8000000.0
2007-09-11 23:53:00,0.68052,0.68065,0.68048,0.68048,219900002.0
2007-09-11 23:54:00,0.6806,0.6807,0.6806,0.68065,588100010.0
2007-09-11 23:55:00,0.68065,0.6807,0.6806,0.6806,145099999.0
2007-09-11 23:56:00,0.6806,0.68075,0.6806,0.6806,199400003.0
2007-09-11 23:57:00,0.6806,0.68075,0.6805,0.6807,427199995.0
2007-09-11 23:58:00,0.68055,0.68075,0.68055,0.68065,205800004.0
2007-09-11 23:59:00,0.6806,0.68075,0.6806,0.6806,297299992.0
2007-09-12 00:00:00,0.6806,0.6807,0.6805,0.68065,564400011.0
2007-09-12 00:01:00,0.68065,0.68065,0.6806,0.6806,172699996.0
2007-09-12 00:02:00,0.6806,0.6807,0.6805,0.6807,656600001.0
2007-09-12 00:03:00,0.6807,0.6808,0.6807,0.68075,655199999.0
2007-09-12 00:04:00,0.68075,0.6808,0.6806,0.68065,282699998.0
2007-09-12 00:05:00,0.68065,0.6807,0.6804,0.68055,721499992.0
2007-09-12 00:06:00,0.6806,0.6807,0.6804,0.6804,1108200012.0
2007-09-12 00:07:00,0.6804,0.68055,0.6803,0.6805,1510400001.0
2007-09-12 00:08:00,0.68055,0.68055,0.6805,0.68055,520700002.0
2007-09-12 00:09:00,0.68055,0.68065,0.6805,0.6805,547000003.0
2007-09-12 00:10:00,0.6805,0.68065,0.6805,0.6805,1558399984.0
2007-09-12 00:11:00,0.6805,0.6806,0.6805,0.6805,891799980.0
2007-09-12 00:12:00,0.6805,0.68065,0.6805,0.6806,1005099997.0
2007-09-12 00:13:00,0.6806,0.6807,0.6805,0.6806,575000002.0
2007-09-12 00:14:00,0.6806,0.6806,0.6805,0.6806,754399998.0
2007-09-12 00:15:00,0.6806,0.6807,0.6806,0.6806,330000001.0
2007-09-12 00:16:00,0.6807,0.6807,0.6806,0.6806,860999984.0
2007-09-12 00:17:00,0.68055,0.6807,0.6805,0.6805,1294899984.0
2007-09-12 00:18:00,0.6806,0.6807,0.6805,0.6807,464500001.0
2007-09-12 00:19:00,0.6807,0.6809,0.6807,0.68085,1247799999.0
2007-09-12 00:20:00,0.6809,0.6809,0.68075,0.68075,259899999.0
2007-09-12 00:21:00,0.6808,0.6808,0.68075,0.6808,92000000.0
2007-09-12 00:22:00,0.6808,0.6808,0.6808,0.6808,65600000.0
2007-09-12 00:23:00,0.6808,0.6808,0.6808,0.6808,50400000.0
2007-09-12 00:24:00,0.6808,0.6808,0.68075,0.6808,152800000.0
2007-09-12 00:25:00,0.6808,0.6808,0.6806,0.68075,423099998.0
2007-09-12 00:26:00,0.6808,0.6808,0.6808,0.6808,32000000.0
2007-09-12 00:27:00,0.6808,0.6808,0.6806,0.6807,161400002.0
2007-09-12 00:28:00,0.68075,0.6808,0.6807,0.68075,205000001.0
2007-09-12 00:29:00,0.68075,0.68075,0.68065,0.68075,852200009.0
2007-09-12 00:30:00,0.6807,0.68075,0.68064,0.68065,569800004.0
2007-09-12 00:31:00,0.68075,0.68075,0.68075,0.68075,24000000.0
2007-09-12 00:32:00,0.68075,0.6808,0.68075,0.6808,64000000.0
2007-09-12 00:33:00,0.68075,0.68075,0.6807,0.6807,458399997.0
2007-09-12 00:34:00,0.6807,0.6808,0.6806,0.6808,546200009.0
2007-09-12 00:35:00,0.6808,0.6808,0.68075,0.68075,74400000.0
2007-09-12 00:36:00,0.6808,0.6808,0.68075,0.6808,663500000.0
2007-09-12 00:37:00,0.6808,0.6808,0.68075,0.6808,77600000.0
2007-09-12 00:38:00,0.6808,0.6808,0.6808,0.6808,132500000.0
2007-09-12 00:39:00,0.6808,0.6808,0.6808,0.6808,96800000.0
2007-09-12 00:40:00,0.6808,0.6808,0.6806,0.6806,733000001.0
2007-09-12 00:41:00,0.6806,0.6807,0.6805,0.6805,410699999.0
2007-09-12 00:42:00,0.6805,0.6805,0.6805,0.6805,310599998.0
2007-09-12 00:43:00,0.6805,0.6806,0.6805,0.6805,853800003.0
2007-09-12 00:44:00,0.6805,0.68065,0.6805,0.6805,1391200007.0
2007-09-12 00:45:00,0.6805,0.6807,0.6805,0.6806,875399997.0
2007-09-12 00:46:00,0.6806,0.6807,0.6806,0.68065,1099699995.0
2007-09-12 00:47:00,0.6806,0.6806,0.6804,0.6806,295100005.0
2007-09-12 00:48:00,0.6806,0.6806,0.6805,0.6806,231500000.0
2007-09-12 00:49:00,0.6806,0.6806,0.6805,0.68055,375500004.0
2007-09-12 00:50:00,0.6806,0.6806,0.6806,0.6806,26400000.0
2007-09-12 00:51:00,0.6806,0.6806,0.6805,0.68055,376399999.0
2007-09-12 00:52:00,0.6806,0.6806,0.6806,0.6806,100000000.0
2007-09-12 00:53:00,0.68065,0.6807,0.68065,0.6807,24000000.0
2007-09-12 00:54:00,0.6807,0.6807,0.68055,0.68055,139200001.0
2007-09-12 00:55:00,0.68055,0.68065,0.68055,0.68065,83200001.0
2007-09-12 00:56:00,0.6806,0.6806,0.6806,0.6806,76000000.0
2007-09-12 00:57:00,0.68065,0.6807,0.6806,0.68065,170400000.0
2007-09-12 00:58:00,0.68065,0.68065,0.6806,0.68065,133999997.0
2007-09-12 00:59:00,0.68053,0.68055,0.68047,0.68047,52699999.0
2007-09-12 01:00:00,0.6806,0.6806,0.6805,0.6806,562200000.0
2007-09-12 01:01:00,0.6806,0.6806,0.6805,0.6805,258500000.0
2007-09-12 01:02:00,0.6805,0.6805,0.6805,0.6805,134699999.0
2007-09-12 01:03:00,0.6805,0.6806,0.68045,0.6806,584400004.0
2007-09-12 01:04:00,0.6806,0.6807,0.6806,0.6807,113799999.0
2007-09-12 01:05:00,0.6807,0.6807,0.6806,0.68065,64000000.0
2007-09-12 01:06:00,0.6806,0.6807,0.6806,0.6806,121799999.0
2007-09-12 01:07:00,0.6806,0.68065,0.6806,0.68065,177199999.0
2007-09-12 01:08:00,0.68065,0.68065,0.6806,0.68065,112799999.0
2007-09-12 01:09:00,0.6806,0.68065,0.6806,0.68065,106399999.0
2007-09-12 01:10:00,0.6806,0.6807,0.6806,0.6807,469000005.0
2007-09-12 01:11:00,0.6807,0.6807,0.68055,0.68065,189100002.0
2007-09-12 01:12:00,0.68055,0.68065,0.68055,0.68065,17600000.0
2007-09-12 01:13:00,0.6806,0.6806,0.6806,0.6806,123699997.0
2007-09-12 01:14:00,0.6806,0.6806,0.6805,0.6806,1275699994.0
2007-09-12 01:15:00,0.6806,0.6806,0.68045,0.6805,1386100003.0
2007-09-12 01:16:00,0.6805,0.6805,0.6805,0.6805,420000000.0
2007-09-12 01:17:00,0.6805,0.6805,0.6804,0.6805,468399999.0
2007-09-12 01:18:00,0.6805,0.6805,0.6805,0.6805,26400000.0
2007-09-12 01:19:00,0.6805,0.6805,0.6805,0.6805,97600000.0
2007-09-12 01:20:00,0.6805,0.6805,0.6805,0.6805,97600000.0
2007-09-12 01:21:00,0.68043,0.68043,0.68037,0.68043,59800002.0
2007-09-12 01:22:00,0.6805,0.6805,0.6805,0.6805,200800000.0
2007-09-12 01:23:00,0.6805,0.6805,0.6805,0.6805,136000000.0
2007-09-12 01:24:00,0.6805,0.6805,0.6805,0.6805,26400000.0
2007-09-12 01:25:00,0.6805,0.6805,0.68045,0.68045,246100002.0
2007-09-12 01:26:00,0.68045,0.6805,0.68045,0.6805,369700001.0
2007-09-12 01:27:00,0.6805,0.6805,0.6805,0.6805,192800000.0
2007-09-12 01:28:00,0.6805,0.6805,0.68035,0.6804,588299999.0
2007-09-12 01:29:00,0.6804,0.6804,0.6804,0.6804,1040400006.0
2007-09-12 01:30:00,0.6804,0.6805,0.6804,0.6804,219200000.0
2007-09-12 01:31:00,0.6804,0.6804,0.6804,0.6804,219200000.0
2007-09-12 01:32:00,0.6804,0.6804,0.6804,0.6804,488800003.0
2007-09-12 01:33:00,0.6804,0.6804,0.6804,0.6804,550199986.0
2007-09-12 01:34:00,0.6804,0.6805,0.6804,0.6805,1723800017.0
2007-09-12 01:35:00,0.6805,0.6806,0.6805,0.6806,545400019.0
2007-09-12 01:36:00,0.6806,0.6806,0.68055,0.68055,436999995.0
2007-09-12 01:37:00,0.68055,0.6806,0.6805,0.6806,436900010.0
2007-09-12 01:38:00,0.6806,0.6807,0.6806,0.6807,1557400016.0
2007-09-12 01:39:00,0.6807,0.6807,0.6806,0.68065,1635699993.0
2007-09-12 01:40:00,0.68065,0.6807,0.68065,0.6807,508800007.0
2007-09-12 01:41:00,0.6807,0.6807,0.6807,0.6807,43200000.0
2007-09-12 01:42:00,0.6807,0.6807,0.68065,0.68065,764500003.0
2007-09-12 01:43:00,0.6807,0.6807,0.6807,0.6807,36800000.0
2007-09-12 01:44:00,0.6807,0.6807,0.6807,0.6807,72000000.0
2007-09-12 01:45:00,0.6807,0.6807,0.68035,0.68035,1973800016.0
2007-09-12 01:46:00,0.6804,0.6806,0.68035,0.6805,2123400007.0
2007-09-12 01:47:00,0.6805,0.6806,0.6805,0.6806,444800002.0
2007-09-12 01:48:00,0.6806,0.6806,0.6806,0.6806,6000000.0
2007-09-12 01:49:00,0.6806,0.6806,0.6804,0.6805,1058699996.0
2007-09-12 01:50:00,0.6805,0.6805,0.6804,0.68045,595000002.0
2007-09-12 01:51:00,0.6805,0.6805,0.6804,0.6805,1569800021.0
2007-09-12 01:52:00,0.6805,0.6805,0.68035,0.68035,885600002.0
2007-09-12 01:53:00,0.68035,0.6806,0.68035,0.6805,1485200015.0
2007-09-12 01:54:00,0.6805,0.6806,0.6805,0.6805,676800007.0
2007-09-12 01:55:00,0.6805,0.6805,0.6805,0.6805,1241000010.0
2007-09-12 01:56:00,0.6805,0.6805,0.6804,0.6805,1396100022.0
2007-09-12 01:57:00,0.6805,0.6805,0.6805,0.6805,61600001.0
2007-09-12 01:58:00,0.6805,0.6805,0.68045,0.6805,308300003.0
2007-09-12 01:59:00,0.6805,0.6805,0.68045,0.6805,1324200004.0
2007-09-12 02:00:00,0.6805,0.6805,0.68035,0.6804,562699999.0
2007-09-12 02:01:00,0.6804,0.6805,0.6804,0.6805,1267300009.0
2007-09-12 02:02:00,0.6805,0.6805,0.68045,0.6805,2026899985.0
2007-09-12 02:03:00,0.6805,0.6806,0.6805,0.6806,1319599991.0
2007-09-12 02:04:00,0.6806,0.68065,0.68055,0.68055,694799989.0
2007-09-12 02:05:00,0.6806,0.6806,0.68055,0.6806,1334500000.0
2007-09-12 02:06:00,0.6806,0.6806,0.68055,0.6806,866499995.0
2007-09-12 02:07:00,0.6806,0.6806,0.6806,0.6806,835300006.0
2007-09-12 02:08:00,0.6806,0.6807,0.6806,0.68065,506699993.0
2007-09-12 02:09:00,0.68065,0.6807,0.6806,0.6806,1201300001.0
2007-09-12 02:10:00,0.6806,0.6807,0.6806,0.6807,352800006.0
2007-09-12 02:11:00,0.6807,0.6807,0.6807,0.6807,128000000.0
2007-09-12 02:12:00,0.6807,0.6807,0.68055,0.6806,930799993.0
2007-09-12 02:13:00,0.6806,0.6806,0.68045,0.6806,1282800011.0
2007-09-12 02:14:00,0.6806,0.6807,0.6806,0.6806,255499995.0
2007-09-12 02:15:00,0.68065,0.68065,0.68055,0.68055,255499995.0
2007-09-12 02:16:00,0.6807,0.6807,0.6806,0.6806,547900003.0
2007-09-12 02:17:00,0.6806,0.6807,0.6806,0.68065,692799998.0
2007-09-12 02:18:00,0.68065,0.6807,0.68065,0.68065,418999997.0
2007-09-12 02:19:00,0.68065,0.6807,0.68065,0.6807,527499995.0
2007-09-12 02:20:00,0.6807,0.6807,0.68065,0.68065,331500004.0
2007-09-12 02:21:00,0.6806,0.6808,0.6806,0.6807,831599999.0
2007-09-12 02:22:00,0.6807,0.6809,0.6807,0.6808,831599999.0
2007-09-12 02:23:00,0.6808,0.6809,0.68075,0.6809,761600001.0
2007-09-12 02:24:00,0.6809,0.6809,0.68075,0.68085,627799998.0
2007-09-12 02:25:00,0.6808,0.6808,0.6808,0.6808,822200006.0
2007-09-12 02:26:00,0.6808,0.6808,0.6808,0.6808,364199996.0
2007-09-12 02:27:00,0.68085,0.68085,0.6808,0.6808,132200000.0
2007-09-12 02:28:00,0.6808,0.6808,0.6808,0.6808,746900007.0
2007-09-12 02:29:00,0.6808,0.6808,0.68075,0.68075,168399992.0
2007-09-12 02:30:00,0.6808,0.6808,0.68075,0.6808,1423600004.0
2007-09-12 02:31:00,0.6808,0.68085,0.68075,0.6808,819100002.0
2007-09-12 02:32:00,0.68085,0.6809,0.68085,0.68085,36000000.0
2007-09-12 02:33:00,0.68085,0.68085,0.6808,0.6808,859599983.0
2007-09-12 02:34:00,0.6808,0.68085,0.68075,0.68085,1308599996.0
2007-09-12 02:35:00,0.68085,0.68085,0.68085,0.68085,19500000.0
2007-09-12 02:36:00,0.6808,0.6809,0.6808,0.6809,848300000.0
2007-09-12 02:37:00,0.6809,0.681,0.6809,0.68095,262200000.0
2007-09-12 02:38:00,0.68095,0.681,0.68085,0.6809,798499993.0
2007-09-12 02:40:00,0.681,0.681,0.6809,0.6809,529199993.0
2007-09-12 02:41:00,0.68085,0.6809,0.68085,0.68085,529199993.0
2007-09-12 02:42:00,0.68095,0.68095,0.6809,0.6809,73600000.0
2007-09-12 02:43:00,0.6809,0.68095,0.6809,0.6809,641200004.0
2007-09-12 02:44:00,0.6809,0.6809,0.6809,0.6809,220000000.0
2007-09-12 02:45:00,0.6809,0.6809,0.68085,0.6809,146300000.0
2007-09-12 02:46:00,0.6809,0.6809,0.68085,0.6809,283100001.0
2007-09-12 02:47:00,0.681,0.6811,0.6809,0.6811,1580700012.0
2007-09-12 02:48:00,0.6811,0.68115,0.681,0.68115,1580700012.0
2007-09-12 02:49:00,0.68115,0.68115,0.681,0.681,1211899994.0
2007-09-12 02:50:00,0.681,0.681,0.681,0.681,1747800002.0
2007-09-12 02:51:00,0.681,0.681,0.68095,0.681,750899998.0
2007-09-12 02:52:00,0.681,0.6811,0.681,0.6811,1654599991.0
2007-09-12 02:53:00,0.6811,0.6811,0.6811,0.6811,493700003.0
2007-09-12 02:54:00,0.6811,0.6812,0.6811,0.6812,741599998.0
2007-09-12 02:55:00,0.6812,0.68125,0.68115,0.6812,1628399987.0
2007-09-12 02:56:00,0.6812,0.68135,0.6812,0.68125,2022900008.0
2007-09-12 02:57:00,0.68125,0.6813,0.68105,0.6813,1403800005.0
2007-09-12 02:58:00,0.6813,0.6813,0.68115,0.68125,661800004.0
2007-09-12 02:59:00,0.6813,0.6813,0.68105,0.6812,1149700013.0
2007-09-12 03:00:00,0.6812,0.6812,0.68105,0.68115,1045100009.0
2007-09-12 03:01:00,0.6811,0.68125,0.68105,0.68125,1097399999.0
2007-09-12 03:02:00,0.68125,0.6813,0.6812,0.6812,840799999.0
2007-09-12 03:03:00,0.6814,0.6814,0.6813,0.6813,1521400007.0
2007-09-12 03:04:00,0.6814,0.6817,0.6813,0.6817,1521400007.0
2007-09-12 03:05:00,0.68175,0.6818,0.68155,0.6817,1521400007.0
2007-09-12 03:06:00,0.6817,0.6818,0.68165,0.68165,1448799986.0
2007-09-12 03:07:00,0.68175,0.6818,0.68155,0.68155,1194200000.0
2007-09-12 03:08:00,0.6816,0.6816,0.6815,0.6815,763500005.0
2007-09-12 03:09:00,0.6815,0.68155,0.68145,0.6815,1216899994.0
2007-09-12 03:10:00,0.68155,0.6816,0.6815,0.68155,240999997.0
2007-09-12 03:11:00,0.6815,0.6815,0.6815,0.6815,88500001.0
2007-09-12 03:12:00,0.6815,0.6817,0.68145,0.6816,2001399997.0
2007-09-12 03:13:00,0.6816,0.6816,0.68155,0.68155,724699999.0
2007-09-12 03:14:00,0.6816,0.6816,0.68155,0.68155,166500000.0
2007-09-12 03:15:00,0.68155,0.68155,0.6814,0.68145,1223700011.0
2007-09-12 03:16:00,0.68145,0.6815,0.68135,0.68135,1517099994.0
2007-09-12 03:17:00,0.68145,0.68145,0.6814,0.68145,564200028.0
2007-09-12 03:18:00,0.68145,0.68145,0.6814,0.6814,726499989.0
2007-09-12 03:19:00,0.6814,0.68145,0.6814,0.68145,1315200015.0
2007-09-12 03:20:00,0.6814,0.6815,0.6814,0.6815,988299990.0
2007-09-12 03:21:00,0.6815,0.6815,0.68145,0.68145,389599993.0
2007-09-12 03:22:00,0.68145,0.6815,0.6814,0.6815,885399992.0
2007-09-12 03:23:00,0.6815,0.6815,0.6814,0.6815,1523399991.0
2007-09-12 03:24:00,0.6815,0.6815,0.68135,0.6814,1012799999.0
2007-09-12 03:25:00,0.6814,0.6814,0.6814,0.6814,1140800007.0
2007-09-12 03:26:00,0.6814,0.6814,0.6814,0.6814,1418600000.0
2007-09-12 03:27:00,0.6814,0.68145,0.68135,0.6814,1286500006.0
2007-09-12 03:28:00,0.6814,0.68145,0.6814,0.6814,364800001.0
2007-09-12 03:29:00,0.6814,0.6814,0.68135,0.6814,327800004.0
2007-09-12 03:30:00,0.6814,0.68145,0.68135,0.68135,966400003.0
2007-09-12 03:31:00,0.68135,0.6814,0.68125,0.6813,416800006.0
2007-09-12 03:32:00,0.6813,0.6814,0.6813,0.68135,828599993.0
2007-09-12 03:33:00,0.6814,0.6814,0.68125,0.6813,656500007.0
2007-09-12 03:34:00,0.6813,0.68135,0.6813,0.68135,755600026.0
2007-09-12 03:35:00,0.68135,0.68135,0.68135,0.68135,19200000.0
2007-09-12 03:36:00,0.68135,0.68135,0.6813,0.6813,886000000.0
2007-09-12 03:37:00,0.6813,0.6813,0.6813,0.6813,1060900000.0
2007-09-12 03:38:00,0.6813,0.6813,0.6813,0.6813,1661800001.0
2007-09-12 03:39:00,0.6813,0.6813,0.68125,0.6813,600099994.0
2007-09-12 03:40:00,0.6813,0.6813,0.6813,0.6813,119200000.0
2007-09-12 03:41:00,0.6813,0.6813,0.6813,0.6813,291699995.0
2007-09-12 03:42:00,0.6813,0.68135,0.6813,0.6813,1371299999.0
2007-09-12 03:43:00,0.6813,0.68135,0.6813,0.6813,329799999.0
2007-09-12 03:44:00,0.6813,0.6814,0.6813,0.6813,521400000.0
2007-09-12 03:45:00,0.6813,0.6814,0.68125,0.6813,1000599999.0
2007-09-12 03:46:00,0.6813,0.6813,0.68125,0.6813,154600000.0
2007-09-12 03:47:00,0.6813,0.6813,0.6813,0.6813,70400000.0
2007-09-12 03:48:00,0.6813,0.6813,0.68125,0.68125,87700000.0
2007-09-12 03:49:00,0.6813,0.6813,0.6813,0.6813,399599997.0
2007-09-12 03:50:00,0.6813,0.6813,0.6812,0.6812,686600009.0
2007-09-12 03:51:00,0.6812,0.68125,0.6812,0.68125,297999999.0
2007-09-12 03:52:00,0.68125,0.6814,0.68125,0.6813,1443000007.0
2007-09-12 03:53:00,0.6813,0.6814,0.6812,0.6814,2080100008.0
2007-09-12 03:54:00,0.6814,0.6815,0.6813,0.6814,2080100008.0
2007-09-12 03:55:00,0.6814,0.6816,0.68125,0.6816,1810699984.0
2007-09-12 03:56:00,0.6816,0.6816,0.6815,0.6815,843199983.0
2007-09-12 03:57:00,0.6815,0.68155,0.6815,0.6815,1358199977.0
2007-09-12 03:58:00,0.6815,0.6815,0.68135,0.68145,774999986.0
2007-09-12 03:59:00,0.68145,0.68145,0.68125,0.68135,1150499998.0
2007-09-12 04:00:00,0.6814,0.6815,0.68135,0.6815,1445599999.0
2007-09-12 04:01:00,0.6815,0.6815,0.68145,0.6815,767400003.0
2007-09-12 04:02:00,0.6815,0.6816,0.6815,0.6815,1028399996.0
2007-09-12 04:03:00,0.6815,0.6815,0.68145,0.6815,1262799995.0
2007-09-12 04:04:00,0.6815,0.6815,0.6815,0.6815,929500016.0
2007-09-12 04:05:00,0.6815,0.6816,0.68145,0.6815,971100009.0
2007-09-12 04:06:00,0.6815,0.6815,0.68145,0.68145,299900004.0
2007-09-12 04:07:00,0.68145,0.6815,0.68145,0.6815,476599990.0
2007-09-12 04:08:00,0.6815,0.6815,0.6814,0.68145,344800000.0
2007-09-12 04:09:00,0.6814,0.68145,0.68135,0.6814,1460700004.0
2007-09-12 04:10:00,0.68135,0.68145,0.68135,0.68145,1419100001.0
2007-09-12 04:12:00,0.68135,0.68145,0.68135,0.68145,572499986.0
2007-09-12 04:13:00,0.68145,0.68145,0.6814,0.6814,54300001.0
2007-09-12 04:14:00,0.68145,0.68145,0.6814,0.68145,73400001.0
2007-09-12 04:15:00,0.68145,0.6815,0.6814,0.6814,853900007.0
2007-09-12 04:16:00,0.6814,0.6814,0.6814,0.6814,649200001.0
2007-09-12 04:17:00,0.6814,0.6814,0.68135,0.6814,784099992.0
2007-09-12 04:18:00,0.6814,0.6814,0.68135,0.6814,413100002.0
2007-09-12 04:19:00,0.6814,0.6814,0.6814,0.6814,141000004.0
2007-09-12 04:20:00,0.6814,0.6814,0.6814,0.6814,305300006.0
2007-09-12 04:21:00,0.6814,0.6814,0.6814,0.6814,275000007.0
2007-09-12 04:22:00,0.6814,0.6814,0.68135,0.6814,242000001.0
2007-09-12 04:23:00,0.6814,0.6814,0.6814,0.6814,161800001.0
2007-09-12 04:24:00,0.6814,0.6814,0.6813,0.6813,602499991.0
2007-09-12 04:25:00,0.6813,0.6813,0.6813,0.6813,790000005.0
2007-09-12 04:26:00,0.6813,0.6814,0.6813,0.6814,513200001.0
2007-09-12 04:27:00,0.6814,0.6814,0.6814,0.6814,732800002.0
2007-09-12 04:28:00,0.6814,0.6814,0.6814,0.6814,219199996.0
2007-09-12 04:29:00,0.6814,0.6815,0.68135,0.6815,1043000010.0
2007-09-12 04:30:00,0.6815,0.6815,0.68145,0.6815,248699998.0
2007-09-12 04:32:00,0.6815,0.6815,0.6815,0.6815,1987100005.0
2007-09-12 04:33:00,0.6815,0.6815,0.6815,0.6815,625600013.0
2007-09-12 04:34:00,0.6815,0.6815,0.6815,0.6815,306300001.0
2007-09-12 04:35:00,0.6815,0.6815,0.6815,0.6815,232699999.0
2007-09-12 04:36:00,0.6815,0.6815,0.6815,0.6815,356999994.0
2007-09-12 04:37:00,0.6815,0.6815,0.6815,0.6815,992400012.0
2007-09-12 04:38:00,0.6815,0.6816,0.6815,0.6815,1721600002.0
2007-09-12 04:39:00,0.6815,0.6816,0.6815,0.6815,966300001.0
2007-09-12 04:40:00,0.6815,0.68155,0.6815,0.68155,681300004.0
2007-09-12 04:41:00,0.6815,0.6815,0.68145,0.6815,156300003.0
2007-09-12 04:42:00,0.68145,0.68145,0.68118,0.68121,326099994.0
2007-09-12 04:43:00,0.6812,0.68127,0.6811,0.6811,317100001.0
2007-09-12 04:44:00,0.6815,0.6815,0.6815,0.6815,150600001.0
2007-09-12 04:45:00,0.6815,0.6816,0.6815,0.68155,517300001.0
2007-09-12 04:46:00,0.68155,0.6816,0.68155,0.6816,318799998.0
2007-09-12 04:47:00,0.6816,0.6816,0.6816,0.6816,53600000.0
2007-09-12 04:48:00,0.6816,0.6816,0.68155,0.68155,417900000.0
2007-09-12 04:49:00,0.6816,0.6816,0.68155,0.6816,269100004.0
2007-09-12 04:50:00,0.6816,0.6816,0.6816,0.6816,10400000.0
2007-09-12 04:51:00,0.6816,0.6816,0.68155,0.68155,36400000.0
2007-09-12 04:52:00,0.68155,0.68155,0.68155,0.68155,76400000.0
2007-09-12 04:53:00,0.68155,0.68155,0.6815,0.6815,374499998.0
2007-09-12 04:54:00,0.6815,0.6815,0.68135,0.68135,556300003.0
2007-09-12 04:55:00,0.6814,0.68145,0.68135,0.6814,1126599998.0
2007-09-12 04:56:00,0.6814,0.6814,0.6814,0.6814,823499995.0
2007-09-12 04:57:00,0.6815,0.6815,0.68145,0.68145,34400000.0
2007-09-12 04:58:00,0.68145,0.6815,0.6814,0.68145,259700006.0
2007-09-12 04:59:00,0.6815,0.6815,0.6814,0.6815,685599994.0
2007-09-12 05:00:00,0.6815,0.6816,0.68145,0.68155,685599994.0
2007-09-12 05:01:00,0.68155,0.68165,0.6815,0.68165,784099999.0
2007-09-12 05:02:00,0.6816,0.68165,0.6816,0.6816,1543400014.0
2007-09-12 05:03:00,0.6816,0.6816,0.6815,0.6816,1163200004.0
2007-09-12 05:04:00,0.6816,0.6816,0.6815,0.68155,103999998.0
2007-09-12 05:05:00,0.68155,0.68155,0.68155,0.68155,32200000.0
2007-09-12 05:06:00,0.6816,0.6816,0.68155,0.68155,25600000.0
2007-09-12 05:07:00,0.68155,0.68155,0.68145,0.68155,177699999.0
2007-09-12 05:08:00,0.68155,0.68155,0.68155,0.68155,8000000.0
2007-09-12 05:09:00,0.6815,0.6816,0.6815,0.6815,74199998.0
2007-09-12 05:10:00,0.68155,0.68155,0.6815,0.6815,74199998.0
2007-09-12 05:11:00,0.6815,0.68155,0.68135,0.6815,1190799996.0
2007-09-12 05:12:00,0.68155,0.68155,0.68145,0.68145,724500006.0
2007-09-12 05:13:00,0.6815,0.6815,0.68135,0.6815,587700006.0
2007-09-12 05:14:00,0.6815,0.6815,0.6815,0.6815,1101699995.0
2007-09-12 05:15:00,0.6815,0.6815,0.68145,0.6815,709899993.0
2007-09-12 05:16:00,0.6815,0.6815,0.68145,0.6815,501599996.0
2007-09-12 05:17:00,0.6815,0.6815,0.6814,0.6814,1695899996.0
2007-09-12 05:18:00,0.6814,0.6814,0.6814,0.6814,197400000.0
2007-09-12 05:19:00,0.6814,0.6814,0.68135,0.6814,202100000.0
2007-09-12 05:20:00,0.6814,0.6814,0.6814,0.6814,79200000.0
2007-09-12 05:21:00,0.6814,0.6814,0.68135,0.6814,89300000.0
2007-09-12 05:22:00,0.6814,0.6814,0.6814,0.6814,31200000.0
2007-09-12 05:23:00,0.6814,0.6814,0.68125,0.6813,875900008.0
2007-09-12 05:24:00,0.6813,0.6813,0.68125,0.68125,164800000.0
2007-09-12 05:25:00,0.6812,0.68126,0.68117,0.68125,187999999.0
2007-09-12 05:26:00,0.68127,0.68131,0.68114,0.68114,134400000.0
2007-09-12 05:27:00,0.68111,0.68111,0.68107,0.68107,85600000.0
2007-09-12 05:28:00,0.68125,0.68125,0.68104,0.68114,362399999.0
2007-09-12 05:29:00,0.6813,0.6813,0.68125,0.68125,63999999.0
2007-09-12 05:30:00,0.6813,0.6813,0.6812,0.6813,707899994.0
2007-09-12 05:31:00,0.6813,0.6813,0.68115,0.6813,993099998.0
2007-09-12 05:32:00,0.6813,0.6813,0.6813,0.6813,102999998.0
2007-09-12 05:33:00,0.6813,0.6813,0.68125,0.6813,85600000.0
2007-09-12 05:34:00,0.6813,0.6813,0.68125,0.68125,535500000.0
2007-09-12 05:35:00,0.6813,0.6813,0.6813,0.6813,237600003.0
2007-09-12 05:36:00,0.6813,0.6814,0.68125,0.6813,1532900008.0
2007-09-12 05:37:00,0.68125,0.6813,0.68125,0.6813,586699998.0
2007-09-12 05:38:00,0.6813,0.6813,0.6813,0.6813,359900007.0
2007-09-12 05:39:00,0.6813,0.6813,0.68125,0.6813,578200012.0
2007-09-12 05:40:00,0.6813,0.6814,0.68125,0.6814,375900007.0
2007-09-12 05:41:00,0.6814,0.6814,0.68135,0.68135,48800000.0
2007-09-12 05:42:00,0.6814,0.6814,0.6814,0.6814,768400012.0
2007-09-12 05:43:00,0.6814,0.6814,0.68135,0.6814,515400011.0
2007-09-12 05:44:00,0.6814,0.6814,0.6814,0.6814,62100003.0
2007-09-12 05:45:00,0.6814,0.6814,0.6814,0.6814,20700001.0
2007-09-12 05:46:00,0.68132,0.68135,0.6812,0.6812,947799991.0
2007-09-12 05:47:00,0.6812,0.68122,0.6812,0.68122,578199985.0
2007-09-12 05:48:00,0.6814,0.6814,0.68135,0.68135,47899999.0
2007-09-12 05:49:00,0.6813,0.6814,0.6813,0.6814,191500004.0
2007-09-12 05:50:00,0.6814,0.68145,0.68135,0.6814,1013700003.0
2007-09-12 05:51:00,0.68135,0.6814,0.6813,0.6813,1364799997.0
2007-09-12 05:52:00,0.6813,0.6814,0.68125,0.68135,1556899998.0
2007-09-12 05:53:00,0.68135,0.68135,0.68125,0.68125,1179700006.0
2007-09-12 05:54:00,0.6813,0.6813,0.6813,0.6813,200999990.0
2007-09-12 05:55:00,0.6813,0.6814,0.6813,0.6814,255200003.0
2007-09-12 05:56:00,0.6814,0.6814,0.68135,0.6814,676600003.0
2007-09-12 05:57:00,0.6814,0.6814,0.68125,0.6813,1129499989.0
2007-09-12 05:58:00,0.6813,0.6815,0.6812,0.6814,1413799993.0
2007-09-12 05:59:00,0.6814,0.68145,0.68135,0.6814,1413799993.0
2007-09-12 06:00:00,0.6814,0.6815,0.68135,0.6815,541800000.0
2007-09-12 06:01:00,0.6815,0.6815,0.6815,0.6815,610500004.0
2007-09-12 06:02:00,0.6815,0.6816,0.68145,0.6815,645399996.0
2007-09-12 06:03:00,0.6815,0.6815,0.6815,0.6815,158700000.0
2007-09-12 06:04:00,0.6815,0.6815,0.6815,0.6815,162700004.0
2007-09-12 06:05:00,0.6815,0.6815,0.6814,0.68145,1372999987.0
2007-09-12 06:06:00,0.68145,0.68145,0.6813,0.6814,1712899972.0
2007-09-12 06:07:00,0.6814,0.6814,0.6814,0.6814,267299989.0
2007-09-12 06:08:00,0.6815,0.6815,0.6814,0.6814,556299999.0
2007-09-12 06:09:00,0.68145,0.68145,0.68135,0.6814,556299999.0
2007-09-12 06:10:00,0.6814,0.68145,0.68135,0.6814,546299995.0
2007-09-12 06:11:00,0.68145,0.6815,0.6814,0.6815,405700001.0
2007-09-12 06:12:00,0.6815,0.6815,0.6815,0.6815,849299996.0
2007-09-12 06:13:00,0.68155,0.6816,0.6815,0.6816,849299996.0
2007-09-12 06:14:00,0.6816,0.6816,0.6815,0.6815,1802399995.0
2007-09-12 06:15:00,0.6815,0.6815,0.68145,0.68145,653500002.0
2007-09-12 06:16:00,0.68145,0.68155,0.68145,0.68145,303899998.0
2007-09-12 06:17:00,0.68145,0.6815,0.68145,0.6815,744300009.0
2007-09-12 06:18:00,0.6815,0.6815,0.6815,0.6815,300100001.0
2007-09-12 06:19:00,0.6815,0.6815,0.6815,0.6815,486100003.0
2007-09-12 06:20:00,0.6815,0.6816,0.6815,0.6815,1081000004.0
2007-09-12 06:21:00,0.6815,0.6816,0.68145,0.6816,1862499976.0
2007-09-12 06:22:00,0.6816,0.6816,0.6815,0.6815,295300004.0
2007-09-12 06:23:00,0.68145,0.6815,0.68145,0.6815,1206400013.0
2007-09-12 06:24:00,0.6815,0.6815,0.68145,0.68145,314400012.0
2007-09-12 06:25:00,0.6815,0.6815,0.68135,0.68135,680300008.0
2007-09-12 06:26:00,0.6814,0.6815,0.6814,0.6815,1041999971.0
2007-09-12 06:27:00,0.6815,0.6816,0.6814,0.6814,1899500014.0
2007-09-12 06:28:00,0.6814,0.6814,0.6814,0.6814,251799994.0
2007-09-12 06:29:00,0.6814,0.6814,0.6814,0.6814,691700021.0
2007-09-12 06:30:00,0.6814,0.6814,0.68135,0.68135,441799994.0
2007-09-12 06:31:00,0.6814,0.6814,0.68135,0.68135,1024899987.0
2007-09-12 06:32:00,0.6815,0.6815,0.6814,0.6814,757299977.0
2007-09-12 06:33:00,0.6814,0.6814,0.6814,0.6814,757299977.0
2007-09-12 06:34:00,0.6814,0.6814,0.6812,0.6813,545800002.0
2007-09-12 06:35:00,0.6813,0.6814,0.6813,0.6814,1178999998.0
2007-09-12 06:36:00,0.6814,0.6814,0.68125,0.6813,556100005.0
2007-09-12 06:37:00,0.6813,0.6813,0.6813,0.6813,1590899994.0
2007-09-12 06:38:00,0.6813,0.6813,0.6811,0.68125,1660199991.0
2007-09-12 06:39:00,0.6813,0.6813,0.6811,0.6811,1131199983.0
2007-09-12 06:40:00,0.6812,0.68125,0.6812,0.68125,1131199983.0
2007-09-12 06:41:00,0.6813,0.6813,0.681,0.6811,1277300005.0
2007-09-12 06:42:00,0.6811,0.6812,0.6811,0.6811,1277300005.0
2007-09-12 06:43:00,0.6811,0.6811,0.68105,0.6811,1502799984.0
2007-09-12 06:44:00,0.6811,0.6812,0.68105,0.6812,1483099998.0
2007-09-12 06:45:00,0.6812,0.6812,0.6811,0.6811,2086499959.0
2007-09-12 06:46:00,0.6811,0.6811,0.6811,0.6811,583000000.0
2007-09-12 06:47:00,0.6811,0.6812,0.6811,0.6812,1677999993.0
2007-09-12 06:48:00,0.6811,0.6812,0.6811,0.68115,596900007.0
2007-09-12 06:49:00,0.68115,0.68115,0.68115,0.68115,100000000.0
2007-09-12 06:50:00,0.68115,0.68115,0.68115,0.68115,538400000.0
2007-09-12 06:51:00,0.68115,0.68115,0.6811,0.6811,1501100001.0
2007-09-12 06:52:00,0.68115,0.68115,0.6811,0.68115,179200000.0
2007-09-12 06:53:00,0.68105,0.68115,0.68105,0.68105,1237699984.0
2007-09-12 06:54:00,0.6811,0.68115,0.6811,0.6811,460099995.0
2007-09-12 06:55:00,0.6811,0.68115,0.6811,0.6811,417599994.0
2007-09-12 06:56:00,0.6811,0.68115,0.681,0.6811,1399600007.0
2007-09-12 06:57:00,0.6811,0.6811,0.68105,0.6811,250400000.0
2007-09-12 06:58:00,0.6811,0.6811,0.68105,0.68105,259999999.0
2007-09-12 06:59:00,0.68105,0.6811,0.68105,0.6811,845699986.0
2007-09-12 07:00:00,0.6811,0.68115,0.6811,0.68115,1010599998.0
2007-09-12 07:01:00,0.68115,0.68115,0.68105,0.6811,945599982.0
2007-09-12 07:02:00,0.6811,0.6811,0.6811,0.6811,677399974.0
2007-09-12 07:03:00,0.6811,0.68115,0.6811,0.68115,149499998.0
2007-09-12 07:04:00,0.68115,0.68115,0.68115,0.68115,196800000.0
2007-09-12 07:05:00,0.6812,0.68125,0.68115,0.68125,1463699998.0
2007-09-12 07:06:00,0.68125,0.6813,0.6812,0.6813,605000000.0
2007-09-12 07:07:00,0.6813,0.6813,0.6812,0.6812,66200001.0
2007-09-12 07:08:00,0.68125,0.6813,0.6812,0.6813,577399994.0
2007-09-12 07:09:00,0.6813,0.6813,0.6813,0.6813,635200000.0
2007-09-12 07:10:00,0.6813,0.6813,0.68125,0.6813,737599997.0
2007-09-12 07:11:00,0.6813,0.6813,0.6813,0.6813,155200000.0
2007-09-12 07:12:00,0.6813,0.6813,0.6811,0.6812,1258500007.0
2007-09-12 07:13:00,0.6812,0.6812,0.68115,0.6812,293800004.0
2007-09-12 07:14:00,0.6812,0.6812,0.6811,0.6811,424700000.0
2007-09-12 07:15:00,0.6811,0.6811,0.68105,0.6811,155999999.0
2007-09-12 07:16:00,0.6811,0.6811,0.68105,0.6811,462900002.0
2007-09-12 07:17:00,0.6811,0.6812,0.6811,0.6811,721400000.0
2007-09-12 07:18:00,0.6811,0.6811,0.6811,0.6811,543100009.0
2007-09-12 07:19:00,0.68105,0.6811,0.68105,0.6811,773399989.0
2007-09-12 07:20:00,0.6811,0.6811,0.6811,0.6811,923900000.0
2007-09-12 07:21:00,0.6813,0.6816,0.6812,0.6816,2117300013.0
2007-09-12 07:22:00,0.6815,0.6822,0.6815,0.6819,2117300013.0
2007-09-12 07:23:00,0.6816,0.6816,0.6815,0.6815,856299994.0
2007-09-12 07:24:00,0.6816,0.6816,0.6814,0.6815,856299994.0
2007-09-12 07:25:00,0.6815,0.6815,0.6814,0.6815,856299994.0
2007-09-12 07:26:00,0.6815,0.6815,0.68125,0.68125,1313299997.0
2007-09-12 07:27:00,0.6813,0.6814,0.68125,0.6814,606400003.0
2007-09-12 07:28:00,0.6814,0.6814,0.6814,0.6814,236000000.0
2007-09-12 07:29:00,0.6814,0.6814,0.68105,0.68115,1973999980.0
2007-09-12 07:30:00,0.68115,0.68125,0.68105,0.6812,1126400009.0
2007-09-12 07:31:00,0.6812,0.6815,0.6812,0.6815,1832099995.0
2007-09-12 07:32:00,0.6815,0.6815,0.6813,0.68135,1147899994.0
2007-09-12 07:33:00,0.6814,0.6814,0.6813,0.68135,962799994.0
2007-09-12 07:34:00,0.6813,0.6814,0.6812,0.6813,1099800001.0
2007-09-12 07:35:00,0.6813,0.6814,0.6813,0.6814,1099800001.0
2007-09-12 07:36:00,0.6815,0.6816,0.6814,0.6816,1778799999.0
2007-09-12 07:37:00,0.6815,0.6817,0.6815,0.6815,1778799999.0
2007-09-12 07:38:00,0.6815,0.6816,0.6815,0.6815,1778799999.0
2007-09-12 07:39:00,0.6815,0.6816,0.6815,0.6815,1426799996.0
2007-09-12 07:40:00,0.6815,0.6816,0.68145,0.68145,1332800011.0
2007-09-12 07:41:00,0.68145,0.6816,0.68135,0.6816,1436299989.0
2007-09-12 07:42:00,0.6817,0.6817,0.6816,0.6817,987999999.0
2007-09-12 07:43:00,0.6816,0.6816,0.6815,0.6815,987999999.0
2007-09-12 07:44:00,0.6814,0.6815,0.6814,0.6814,987999999.0
2007-09-12 07:45:00,0.6814,0.6815,0.68135,0.6815,1297099985.0
2007-09-12 07:46:00,0.6814,0.6815,0.6814,0.6814,1591499995.0
2007-09-12 07:47:00,0.6815,0.6815,0.6814,0.6814,1591499995.0
2007-09-12 07:48:00,0.6815,0.6815,0.6814,0.6814,1591499995.0
2007-09-12 07:49:00,0.6814,0.6815,0.68135,0.68135,1591499995.0
2007-09-12 07:50:00,0.6815,0.6815,0.6814,0.6814,1487699982.0
2007-09-12 07:51:00,0.6815,0.68155,0.6814,0.68145,1487699982.0
2007-09-12 07:52:00,0.68145,0.6815,0.6814,0.6815,1052899998.0
2007-09-12 07:53:00,0.6815,0.6815,0.68135,0.68135,1124700013.0
2007-09-12 07:54:00,0.68135,0.68145,0.68135,0.6814,856899994.0
2007-09-12 07:55:00,0.6814,0.6815,0.6814,0.6814,1035900001.0
2007-09-12 07:56:00,0.6814,0.6814,0.6814,0.6814,83000002.0
2007-09-12 07:57:00,0.6814,0.6814,0.6814,0.6814,264400002.0
2007-09-12 07:58:00,0.6814,0.68145,0.68135,0.68135,639000005.0
2007-09-12 07:59:00,0.6815,0.6815,0.6814,0.6814,1571000004.0
2007-09-12 08:00:00,0.6813,0.6814,0.6813,0.6813,1571000004.0
2007-09-12 08:01:00,0.6813,0.6814,0.6813,0.6813,1571000004.0
2007-09-12 08:02:00,0.6813,0.6813,0.68125,0.6813,1155999991.0
2007-09-12 08:03:00,0.68125,0.6814,0.68125,0.6813,1005799990.0
2007-09-12 08:04:00,0.6814,0.6815,0.6813,0.6814,1200699995.0
2007-09-12 08:05:00,0.6814,0.6815,0.68135,0.68145,1200699995.0
2007-09-12 08:06:00,0.68145,0.6815,0.6814,0.6815,224200001.0
2007-09-12 08:07:00,0.68145,0.68145,0.68135,0.68135,874400015.0
2007-09-12 08:08:00,0.6813,0.6814,0.6813,0.6814,1107299999.0
2007-09-12 08:09:00,0.68135,0.68145,0.68135,0.6814,1107299999.0
2007-09-12 08:10:00,0.6814,0.6814,0.68115,0.68125,1215900007.0
2007-09-12 08:11:00,0.68125,0.68135,0.6812,0.6813,787699999.0
2007-09-12 08:12:00,0.6813,0.6813,0.6813,0.6813,1060599996.0
2007-09-12 08:13:00,0.6813,0.6815,0.68125,0.68145,926399998.0
2007-09-12 08:14:00,0.6815,0.6816,0.6815,0.6816,778999995.0
2007-09-12 08:15:00,0.6816,0.6816,0.68155,0.6816,105600000.0
2007-09-12 08:16:00,0.6816,0.6817,0.6815,0.68155,318300001.0
2007-09-12 08:17:00,0.68155,0.6816,0.68155,0.6816,484699998.0
2007-09-12 08:18:00,0.6816,0.6816,0.68155,0.6816,343299995.0
2007-09-12 08:19:00,0.6816,0.6816,0.6816,0.6816,187600001.0
2007-09-12 08:20:00,0.6816,0.6816,0.6816,0.6816,751699999.0
2007-09-12 08:21:00,0.6816,0.6817,0.6816,0.6817,1148199973.0
2007-09-12 08:22:00,0.6816,0.6817,0.6816,0.6816,639600011.0
2007-09-12 08:23:00,0.6816,0.6816,0.6816,0.6816,155600000.0
2007-09-12 08:24:00,0.6816,0.6816,0.6815,0.6815,396299995.0
2007-09-12 08:25:00,0.6815,0.6815,0.6815,0.6815,924599990.0
2007-09-12 08:26:00,0.6815,0.6815,0.6814,0.6814,924599990.0
2007-09-12 08:27:00,0.6814,0.6814,0.68125,0.6813,900900001.0
2007-09-12 08:28:00,0.6813,0.6813,0.6813,0.6813,1219499992.0
2007-09-12 08:29:00,0.6813,0.6814,0.6813,0.6813,1439499999.0
2007-09-12 08:30:00,0.6813,0.68145,0.68125,0.68145,1947200020.0
2007-09-12 08:31:00,0.68145,0.68145,0.68135,0.6814,913699997.0
2007-09-12 08:32:00,0.6814,0.68145,0.6814,0.68145,905599969.0
2007-09-12 08:33:00,0.68145,0.68145,0.68135,0.68135,421299998.0
2007-09-12 08:34:00,0.68135,0.68155,0.68135,0.6815,1285599980.0
2007-09-12 08:35:00,0.6813,0.6815,0.6813,0.6815,1131399995.0
2007-09-12 08:36:00,0.6814,0.6815,0.6811,0.6813,1131399995.0
2007-09-12 08:37:00,0.6814,0.6814,0.6814,0.6814,1131399995.0
2007-09-12 08:38:00,0.6814,0.6814,0.68125,0.68125,1089699984.0
2007-09-12 08:39:00,0.6813,0.6814,0.68125,0.68125,904700008.0
2007-09-12 08:40:00,0.68125,0.6814,0.68125,0.6813,1962900012.0
2007-09-12 08:41:00,0.6813,0.6814,0.6813,0.6814,1313999977.0
2007-09-12 08:42:00,0.6812,0.6813,0.6812,0.6813,533800003.0
2007-09-12 08:43:00,0.6813,0.6814,0.6813,0.68135,533800003.0
2007-09-12 08:44:00,0.68135,0.6814,0.6813,0.6813,1017899997.0
2007-09-12 08:45:00,0.6814,0.6814,0.68125,0.6813,962499995.0
2007-09-12 08:47:00,0.6812,0.6812,0.6812,0.6812,554099985.0
2007-09-12 08:48:00,0.6813,0.6813,0.6812,0.6812,554099985.0
2007-09-12 08:49:00,0.6813,0.6813,0.6813,0.6813,554099985.0
2007-09-12 08:50:00,0.6813,0.6813,0.6812,0.6812,2052899968.0
2007-09-12 08:51:00,0.6813,0.6813,0.6812,0.6813,2052899968.0
2007-09-12 08:52:00,0.6814,0.6814,0.6813,0.6814,2052899968.0
2007-09-12 08:53:00,0.68145,0.68155,0.68135,0.6815,2052899968.0
2007-09-12 08:54:00,0.6815,0.68155,0.68145,0.6815,1353799973.0
2007-09-12 08:55:00,0.6815,0.6815,0.6814,0.6814,865599996.0
2007-09-12 08:56:00,0.6815,0.6815,0.6814,0.6815,865599996.0
2007-09-12 08:57:00,0.68155,0.68155,0.6815,0.6815,865599996.0
2007-09-12 08:58:00,0.6814,0.6815,0.6814,0.6815,740600005.0
2007-09-12 08:59:00,0.6816,0.6816,0.6815,0.6815,740600005.0
2007-09-12 09:00:00,0.6816,0.6816,0.6815,0.6816,740600005.0
2007-09-12 09:01:00,0.68165,0.6817,0.6816,0.68165,740600005.0
2007-09-12 09:02:00,0.68165,0.68175,0.68165,0.68175,599600001.0
2007-09-12 09:03:00,0.6816,0.6818,0.6816,0.6818,1280999987.0
2007-09-12 09:04:00,0.6817,0.6819,0.6817,0.6818,1280999987.0
2007-09-12 09:05:00,0.6817,0.6818,0.6817,0.6817,1280999987.0
2007-09-12 09:06:00,0.6818,0.68185,0.68175,0.6818,1280999987.0
2007-09-12 09:07:00,0.68185,0.68195,0.68175,0.68185,936899995.0
2007-09-12 09:08:00,0.6817,0.682,0.6817,0.6818,1266800002.0
2007-09-12 09:09:00,0.68185,0.68195,0.68175,0.68185,1266800002.0
2007-09-12 09:10:00,0.6818,0.68185,0.68175,0.68175,1404399983.0
2007-09-12 09:11:00,0.6817,0.682,0.6817,0.6818,1876599985.0
2007-09-12 09:12:00,0.6817,0.6817,0.6816,0.6816,1876599985.0
2007-09-12 09:13:00,0.6817,0.68185,0.68165,0.6817,1876599985.0
2007-09-12 09:14:00,0.6816,0.6816,0.6816,0.6816,1386999985.0
2007-09-12 09:16:00,0.68165,0.6818,0.68165,0.68175,1386999985.0
2007-09-12 09:17:00,0.6818,0.6818,0.6817,0.6817,1485600013.0
2007-09-12 09:18:00,0.6818,0.6818,0.6817,0.6817,1485600013.0
2007-09-12 09:19:00,0.6818,0.6818,0.6817,0.6818,1485600013.0
2007-09-12 09:20:00,0.6818,0.68195,0.6818,0.68185,1485600013.0
2007-09-12 09:21:00,0.68185,0.682,0.68185,0.68195,1709800009.0
2007-09-12 09:22:00,0.6818,0.6819,0.6817,0.6818,1304500003.0
2007-09-12 09:23:00,0.6819,0.6819,0.6818,0.6818,1304500003.0
2007-09-12 09:24:00,0.6818,0.6819,0.6818,0.68185,1349600017.0
2007-09-12 09:25:00,0.68185,0.6819,0.6818,0.6818,1455799997.0
2007-09-12 09:26:00,0.68185,0.6819,0.68175,0.68185,1687399976.0
2007-09-12 09:27:00,0.68185,0.68185,0.6818,0.68185,432999989.0
2007-09-12 09:28:00,0.68185,0.6819,0.68175,0.68175,1626300003.0
2007-09-12 09:29:00,0.6817,0.6817,0.6817,0.6817,1515799983.0
2007-09-12 09:30:00,0.6816,0.6817,0.6816,0.6817,1515799983.0
2007-09-12 09:32:00,0.6818,0.6818,0.6815,0.6815,1515799983.0
2007-09-12 09:33:00,0.6816,0.6816,0.6816,0.6816,1515799983.0
2007-09-12 09:34:00,0.6817,0.6817,0.68155,0.68155,1515799983.0
2007-09-12 09:35:00,0.6815,0.6816,0.6815,0.6815,2015100011.0
2007-09-12 09:36:00,0.6816,0.6816,0.6814,0.6815,2015100011.0
2007-09-12 09:37:00,0.6814,0.6814,0.6814,0.6814,2015100011.0
2007-09-12 09:38:00,0.6813,0.6813,0.6813,0.6813,2015100011.0
2007-09-12 09:39:00,0.6814,0.6814,0.6813,0.6814,2015100011.0
2007-09-12 09:40:00,0.6813,0.6814,0.6813,0.6814,2015100011.0
2007-09-12 09:41:00,0.68145,0.6815,0.68135,0.6814,2015100011.0
2007-09-12 09:42:00,0.6814,0.6814,0.6814,0.6814,979899991.0
2007-09-12 09:43:00,0.6813,0.6813,0.6813,0.6813,979899991.0
2007-09-12 09:44:00,0.6814,0.6814,0.6813,0.6813,979899991.0
2007-09-12 09:45:00,0.6814,0.6814,0.6813,0.6813,979899991.0
2007-09-12 09:46:00,0.6814,0.6814,0.6813,0.6814,979899991.0
2007-09-12 09:47:00,0.6815,0.6815,0.6814,0.6814,979899991.0
2007-09-12 09:49:00,0.6815,0.6815,0.6814,0.6814,979899991.0
2007-09-12 09:50:00,0.6813,0.6814,0.6813,0.6813,979899991.0
2007-09-12 09:51:00,0.6814,0.6814,0.6814,0.6814,979899991.0
2007-09-12 09:52:00,0.6815,0.6815,0.68145,0.68145,979899991.0
2007-09-12 09:53:00,0.6813,0.6813,0.6813,0.6813,1912599994.0
2007-09-12 09:54:00,0.6812,0.6812,0.6812,0.6812,1912599994.0
2007-09-12 09:55:00,0.6813,0.6813,0.6811,0.68115,1912599994.0
2007-09-12 09:56:00,0.681,0.6811,0.681,0.6811,1924200002.0
2007-09-12 09:57:00,0.6812,0.6812,0.6811,0.6811,1924200002.0
2007-09-12 09:58:00,0.6812,0.6812,0.6812,0.6812,1924200002.0
2007-09-12 09:59:00,0.6813,0.6814,0.6813,0.6814,1924200002.0
2007-09-12 10:00:00,0.6815,0.6815,0.6814,0.6814,1924200002.0
2007-09-12 10:01:00,0.6815,0.6815,0.68135,0.6814,1924200002.0
2007-09-12 10:02:00,0.6814,0.6814,0.68135,0.6814,1639299995.0
2007-09-12 10:03:00,0.6814,0.6814,0.6813,0.6813,1678899985.0
2007-09-12 10:05:00,0.6813,0.6813,0.6812,0.6812,1323600011.0
2007-09-12 10:06:00,0.6813,0.6813,0.6813,0.6813,1323600011.0
2007-09-12 10:07:00,0.68135,0.6814,0.68135,0.6814,1323600011.0
2007-09-12 10:08:00,0.6814,0.6814,0.68135,0.68135,1963199985.0
2007-09-12 10:09:00,0.6812,0.6813,0.6812,0.6813,1707399962.0
2007-09-12 10:10:00,0.6812,0.6813,0.681,0.681,1707399962.0
2007-09-12 10:11:00,0.6809,0.681,0.6809,0.681,1707399962.0
2007-09-12 10:14:00,0.6811,0.6811,0.681,0.681,1707399962.0
2007-09-12 10:15:00,0.6811,0.6811,0.681,0.681,1707399962.0
2007-09-12 10:16:00,0.6811,0.6811,0.6811,0.6811,1707399962.0
2007-09-12 10:17:00,0.68115,0.68115,0.6811,0.6811,1707399962.0
2007-09-12 10:19:00,0.6811,0.6811,0.68105,0.68105,1891099984.0
2007-09-12 10:20:00,0.6809,0.681,0.6809,0.6809,1336799988.0
2007-09-12 10:21:00,0.6808,0.6808,0.6808,0.6808,1336799988.0
2007-09-12 10:22:00,0.6807,0.6808,0.6807,0.6808,1336799988.0
2007-09-12 10:24:00,0.68085,0.681,0.68085,0.681,1336799988.0
2007-09-12 10:26:00,0.681,0.68105,0.681,0.681,1675999984.0
2007-09-12 10:27:00,0.681,0.6811,0.681,0.681,1544000003.0
2007-09-12 10:28:00,0.681,0.681,0.681,0.681,1235400001.0
2007-09-12 10:29:00,0.6811,0.6811,0.681,0.6811,1235400001.0
2007-09-12 10:30:00,0.6812,0.6812,0.6809,0.6809,1235400001.0
2007-09-12 10:31:00,0.6808,0.6808,0.6806,0.6807,1235400001.0
2007-09-12 10:32:00,0.6806,0.6807,0.6806,0.6806,1235400001.0
2007-09-12 10:33:00,0.6807,0.6808,0.6806,0.6808,1235400001.0
2007-09-12 10:34:00,0.6809,0.6809,0.6809,0.6809,1235400001.0
2007-09-12 10:35:00,0.6809,0.681,0.6809,0.6809,1437399992.0
2007-09-12 10:36:00,0.6809,0.681,0.6809,0.681,1437399992.0
2007-09-12 10:37:00,0.681,0.6811,0.681,0.681,2082399991.0
2007-09-12 10:38:00,0.6811,0.68115,0.68095,0.68095,2082399991.0
2007-09-12 10:39:00,0.68095,0.68105,0.68095,0.68105,1819600004.0
2007-09-12 10:40:00,0.68105,0.68105,0.681,0.681,1949000022.0
2007-09-12 10:41:00,0.6808,0.6809,0.6808,0.6809,2068100004.0
2007-09-12 10:42:00,0.6808,0.6809,0.6808,0.6808,2068100004.0
2007-09-12 10:43:00,0.6807,0.6807,0.6806,0.6806,2068100004.0
2007-09-12 10:44:00,0.6805,0.6807,0.6805,0.6807,2068100004.0
2007-09-12 10:45:00,0.6806,0.6807,0.6806,0.6807,2068100004.0
2007-09-12 10:46:00,0.6807,0.68075,0.68065,0.6807,2068100004.0
2007-09-12 10:47:00,0.6806,0.6807,0.6806,0.6806,1884299987.0
2007-09-12 10:48:00,0.6807,0.6807,0.6806,0.6807,1884299987.0
2007-09-12 10:49:00,0.6805,0.6805,0.6803,0.6805,1884299987.0
2007-09-12 10:51:00,0.6806,0.6806,0.6802,0.6803,1884299987.0
2007-09-12 10:52:00,0.6804,0.6806,0.6804,0.6806,1884299987.0
2007-09-12 10:53:00,0.6807,0.6807,0.6806,0.6806,1884299987.0
2007-09-12 10:54:00,0.6807,0.6807,0.6806,0.6807,1884299987.0
2007-09-12 10:55:00,0.6806,0.6807,0.6806,0.6807,1884299987.0
2007-09-12 10:56:00,0.6806,0.6807,0.6805,0.6805,1884299987.0
2007-09-12 10:57:00,0.6806,0.6807,0.6805,0.6805,1884299987.0
2007-09-12 10:58:00,0.6806,0.6808,0.6806,0.6808,1884299987.0
2007-09-12 10:59:00,0.68085,0.68085,0.68075,0.6808,630099995.0
2007-09-12 11:00:00,0.6806,0.6808,0.6806,0.6807,1837799982.0
2007-09-12 11:01:00,0.6808,0.6809,0.6808,0.6808,1837799982.0
2007-09-12 11:02:00,0.6809,0.681,0.6809,0.6809,1837799982.0
2007-09-12 11:03:00,0.681,0.6811,0.6809,0.681,1837799982.0
2007-09-12 11:04:00,0.6811,0.6811,0.6809,0.681,1837799982.0
2007-09-12 11:05:00,0.6811,0.6811,0.68105,0.6811,1837799982.0
2007-09-12 11:06:00,0.6811,0.6811,0.681,0.68105,1080499999.0
2007-09-12 11:07:00,0.68105,0.6811,0.681,0.6811,1327800014.0
2007-09-12 11:08:00,0.6809,0.681,0.6809,0.6809,1745500007.0
2007-09-12 11:09:00,0.681,0.681,0.6809,0.6809,1745500007.0
2007-09-12 11:10:00,0.6808,0.6809,0.6808,0.6808,2002199998.0
2007-09-12 11:12:00,0.68085,0.6809,0.6808,0.6809,2002199998.0
2007-09-12 11:13:00,0.6809,0.68095,0.6808,0.68095,1811799993.0
2007-09-12 11:14:00,0.68095,0.68095,0.6809,0.68095,706299997.0
2007-09-12 11:15:00,0.68095,0.681,0.6809,0.681,920700005.0
2007-09-12 11:16:00,0.681,0.6811,0.6809,0.681,286200004.0
2007-09-12 11:17:00,0.681,0.68105,0.681,0.68105,286200004.0
2007-09-12 11:18:00,0.68105,0.68105,0.681,0.681,1509900012.0
2007-09-12 11:19:00,0.681,0.681,0.68085,0.6809,1723599999.0
2007-09-12 11:20:00,0.6809,0.6809,0.6808,0.6809,879899998.0
2007-09-12 11:21:00,0.6808,0.6808,0.6808,0.6808,879899998.0
2007-09-12 11:23:00,0.6809,0.6809,0.6808,0.6809,879899998.0
2007-09-12 11:24:00,0.6809,0.681,0.6809,0.6809,1612499997.0
2007-09-12 11:25:00,0.681,0.6811,0.68095,0.68105,1612499997.0
2007-09-12 11:26:00,0.6809,0.681,0.6808,0.6808,1230000001.0
2007-09-12 11:28:00,0.6809,0.6809,0.6809,0.6809,1230000001.0
2007-09-12 11:30:00,0.681,0.6811,0.681,0.681,1230000001.0
2007-09-12 11:31:00,0.6809,0.6811,0.6809,0.6811,1230000001.0
2007-09-12 11:32:00,0.681,0.681,0.681,0.681,1230000001.0
2007-09-12 11:33:00,0.681,0.6811,0.681,0.6811,1230000001.0
2007-09-12 11:34:00,0.68105,0.68115,0.68105,0.68115,1321500005.0
2007-09-12 11:35:00,0.68115,0.6812,0.6811,0.6811,1244699995.0
2007-09-12 11:36:00,0.6811,0.6812,0.6811,0.68115,1218599997.0
2007-09-12 11:37:00,0.68115,0.6812,0.68115,0.68115,394300000.0
2007-09-12 11:38:00,0.68115,0.6812,0.68115,0.6812,1123199997.0
2007-09-12 11:39:00,0.68115,0.68115,0.6811,0.68115,1054699990.0
2007-09-12 11:40:00,0.6812,0.6812,0.68105,0.6811,1810600018.0
2007-09-12 11:41:00,0.6811,0.68125,0.6811,0.6812,1678200001.0
2007-09-12 11:42:00,0.6812,0.6812,0.6811,0.6811,1647800014.0
2007-09-12 11:43:00,0.6812,0.6812,0.6811,0.6811,1647800014.0
2007-09-12 11:44:00,0.68125,0.68135,0.68125,0.6813,1647800014.0
2007-09-12 11:45:00,0.6813,0.68135,0.6812,0.6812,1833899994.0
2007-09-12 11:46:00,0.6812,0.6813,0.6811,0.6813,1375699992.0
2007-09-12 11:47:00,0.68135,0.6814,0.68125,0.6814,1375699992.0
2007-09-12 11:48:00,0.6814,0.68145,0.6814,0.6814,1365299993.0
2007-09-12 11:49:00,0.6814,0.6816,0.6814,0.6815,1733900001.0
2007-09-12 11:50:00,0.6814,0.6816,0.6813,0.6815,2045399996.0
2007-09-12 11:51:00,0.6814,0.6815,0.6814,0.6814,2045399996.0
2007-09-12 11:52:00,0.6815,0.6816,0.68145,0.6815,2045399996.0
2007-09-12 11:53:00,0.68145,0.6815,0.6814,0.6815,1972800001.0
2007-09-12 11:54:00,0.6815,0.6815,0.68145,0.68145,1363099999.0
2007-09-12 11:56:00,0.68155,0.6817,0.6815,0.68165,1314800006.0
2007-09-12 11:57:00,0.68165,0.68165,0.68155,0.68155,2092399990.0
2007-09-12 11:58:00,0.68155,0.6816,0.6815,0.68155,912499987.0
2007-09-12 11:59:00,0.6814,0.6815,0.6814,0.6815,57600000.0
2007-09-12 12:00:00,0.6816,0.6816,0.68155,0.6816,57600000.0
2007-09-12 12:01:00,0.6816,0.6816,0.6815,0.68155,1960099994.0
2007-09-12 12:02:00,0.6815,0.6816,0.6815,0.6816,1206600000.0
2007-09-12 12:03:00,0.6816,0.6816,0.6816,0.6816,290100001.0
2007-09-12 12:04:00,0.6816,0.6816,0.6815,0.6816,811899997.0
2007-09-12 12:05:00,0.68165,0.68165,0.68155,0.68155,811899997.0
2007-09-12 12:06:00,0.6815,0.6816,0.6815,0.6816,906500009.0
2007-09-12 12:07:00,0.68165,0.6817,0.68165,0.6817,906500009.0
2007-09-12 12:08:00,0.6817,0.6817,0.6817,0.6817,292200000.0
2007-09-12 12:09:00,0.68175,0.6818,0.68175,0.6818,292200000.0
2007-09-12 12:10:00,0.6818,0.6818,0.68175,0.68175,650899997.0
2007-09-12 12:11:00,0.68175,0.68175,0.6817,0.6817,237700004.0
2007-09-12 12:12:00,0.6817,0.6818,0.6817,0.6818,1001200002.0
2007-09-12 12:13:00,0.6818,0.6818,0.6817,0.6817,585999995.0
2007-09-12 12:14:00,0.68175,0.68175,0.68165,0.68175,1710900011.0
2007-09-12 12:15:00,0.68175,0.68175,0.6817,0.6817,959300008.0
2007-09-12 12:16:00,0.6817,0.6818,0.6817,0.6818,784399995.0
2007-09-12 12:17:00,0.6818,0.6818,0.68165,0.6817,1179099988.0
2007-09-12 12:18:00,0.68175,0.6818,0.68165,0.6818,413100002.0
2007-09-12 12:19:00,0.6818,0.6818,0.6818,0.6818,1485799998.0
2007-09-12 12:20:00,0.6818,0.6818,0.6817,0.68175,550699996.0
2007-09-12 12:21:00,0.6818,0.6818,0.68175,0.68175,728199994.0
2007-09-12 12:22:00,0.68175,0.6819,0.68175,0.68185,1200999996.0
2007-09-12 12:23:00,0.68185,0.682,0.68185,0.6819,1323999989.0
2007-09-12 12:24:00,0.6818,0.6819,0.6818,0.6818,1217600003.0
2007-09-12 12:25:00,0.68185,0.6819,0.68185,0.6819,1217600003.0
2007-09-12 12:26:00,0.6819,0.6819,0.6819,0.6819,1271799980.0
2007-09-12 12:27:00,0.6818,0.6819,0.6818,0.6819,1271799980.0
2007-09-12 12:28:00,0.68195,0.682,0.6819,0.682,1271799980.0
2007-09-12 12:29:00,0.682,0.682,0.6818,0.6818,1454500008.0
2007-09-12 12:30:00,0.6819,0.6819,0.68185,0.6819,1454500008.0
2007-09-12 12:31:00,0.6819,0.6819,0.6818,0.6819,946699997.0
2007-09-12 12:32:00,0.6818,0.6819,0.6818,0.6818,946699997.0
2007-09-12 12:33:00,0.6819,0.682,0.6818,0.6819,946699997.0
2007-09-12 12:34:00,0.6818,0.6819,0.6817,0.6817,946699997.0
2007-09-12 12:37:00,0.6818,0.6818,0.6816,0.6817,946699997.0
2007-09-12 12:38:00,0.6816,0.6817,0.6816,0.6816,946699997.0
2007-09-12 12:39:00,0.6815,0.6816,0.6815,0.6816,946699997.0
2007-09-12 12:40:00,0.6815,0.6816,0.6814,0.6815,946699997.0
2007-09-12 12:41:00,0.68155,0.6816,0.68145,0.6815,946699997.0
2007-09-12 12:42:00,0.6815,0.6816,0.6815,0.68155,814900003.0
2007-09-12 12:43:00,0.6816,0.6816,0.6815,0.6815,1949499991.0
2007-09-12 12:44:00,0.6816,0.6816,0.6815,0.68155,1949499991.0
2007-09-12 12:45:00,0.6816,0.6816,0.6815,0.6816,1619100002.0
2007-09-12 12:47:00,0.6817,0.6817,0.6816,0.6816,1619100002.0
2007-09-12 12:48:00,0.6817,0.6817,0.6817,0.6817,1619100002.0
2007-09-12 12:49:00,0.6818,0.6819,0.6818,0.6818,1619100002.0
2007-09-12 12:50:00,0.6819,0.6819,0.6819,0.6819,1619100002.0
2007-09-12 12:51:00,0.6818,0.6818,0.6818,0.6818,1619100002.0
2007-09-12 12:52:00,0.68185,0.6819,0.68185,0.6819,1619100002.0
2007-09-12 12:53:00,0.6819,0.6819,0.68175,0.68175,1890199995.0
2007-09-12 12:54:00,0.6818,0.6818,0.6817,0.6818,1699099982.0
2007-09-12 12:55:00,0.68185,0.6819,0.68175,0.68185,1699099982.0
2007-09-12 12:56:00,0.68185,0.6819,0.68185,0.6819,1228499991.0
2007-09-12 12:57:00,0.6819,0.68195,0.68185,0.6819,1440900010.0
2007-09-12 12:58:00,0.6819,0.6819,0.6818,0.6818,1899600007.0
2007-09-12 12:59:00,0.6819,0.68195,0.68185,0.6819,1899600007.0
2007-09-12 13:00:00,0.6817,0.6818,0.6816,0.6816,1068699984.0
2007-09-12 13:01:00,0.68165,0.6817,0.6816,0.6816,1068699984.0
2007-09-12 13:02:00,0.6815,0.6816,0.6815,0.6816,566399996.0
2007-09-12 13:03:00,0.6817,0.6817,0.6817,0.6817,566399996.0
2007-09-12 13:04:00,0.6818,0.6818,0.6817,0.6818,566399996.0
2007-09-12 13:05:00,0.6817,0.6817,0.6817,0.6817,566399996.0
2007-09-12 13:06:00,0.6818,0.6818,0.6818,0.6818,566399996.0
2007-09-12 13:07:00,0.6818,0.6818,0.6818,0.6818,1202399988.0
2007-09-12 13:08:00,0.6818,0.6818,0.6818,0.6818,1390499968.0
2007-09-12 13:09:00,0.6818,0.6818,0.68175,0.6818,1063800012.0
2007-09-12 13:10:00,0.68175,0.6819,0.68175,0.6819,1955600012.0
2007-09-12 13:11:00,0.6819,0.6819,0.6818,0.68185,589099995.0
2007-09-12 13:12:00,0.6819,0.6819,0.6818,0.6819,2047699972.0
2007-09-12 13:13:00,0.682,0.6821,0.6819,0.682,2047699972.0
2007-09-12 13:14:00,0.6821,0.6822,0.6821,0.6821,2047699972.0
2007-09-12 13:15:00,0.6822,0.6824,0.6821,0.6824,2047699972.0
2007-09-12 13:16:00,0.68245,0.68255,0.6824,0.6824,2047699972.0
2007-09-12 13:17:00,0.6823,0.6824,0.6823,0.6823,1648999992.0
2007-09-12 13:19:00,0.6822,0.6823,0.6822,0.6823,1648999992.0
2007-09-12 13:20:00,0.6824,0.6824,0.6824,0.6824,1648999992.0
2007-09-12 13:22:00,0.6825,0.6825,0.6824,0.6824,1648999992.0
2007-09-12 13:23:00,0.6825,0.6825,0.6824,0.6825,1648999992.0
2007-09-12 13:24:00,0.6824,0.6824,0.6821,0.6822,1648999992.0
2007-09-12 13:25:00,0.6821,0.6823,0.6821,0.6822,1648999992.0
2007-09-12 13:26:00,0.6823,0.6823,0.6822,0.6823,1648999992.0
2007-09-12 13:27:00,0.6824,0.6824,0.6823,0.6824,1648999992.0
2007-09-12 13:28:00,0.6825,0.6825,0.68235,0.6824,1648999992.0
2007-09-12 13:29:00,0.6824,0.6824,0.6823,0.6823,1745200004.0
2007-09-12 13:30:00,0.6824,0.6824,0.6823,0.6823,1745200004.0
2007-09-12 13:31:00,0.6824,0.6824,0.6823,0.6823,1745200004.0
2007-09-12 13:32:00,0.6824,0.6824,0.6823,0.6824,1745200004.0
2007-09-12 13:33:00,0.6823,0.6824,0.6823,0.6823,1745200004.0
2007-09-12 13:35:00,0.6824,0.6824,0.6823,0.68235,1745200004.0
2007-09-12 13:36:00,0.68235,0.6824,0.6823,0.68235,982499985.0
2007-09-12 13:37:00,0.6822,0.6825,0.6822,0.6825,1386199987.0
2007-09-12 13:38:00,0.6824,0.6824,0.6824,0.6824,1386199987.0
2007-09-12 13:39:00,0.6823,0.6823,0.6823,0.6823,1386199987.0
2007-09-12 13:41:00,0.6822,0.6823,0.6822,0.6823,1386199987.0
2007-09-12 13:42:00,0.6824,0.6824,0.6824,0.6824,1386199987.0
2007-09-12 13:43:00,0.6825,0.68255,0.68245,0.6825,1386199987.0
2007-09-12 13:44:00,0.6825,0.6825,0.6824,0.6825,812999998.0
2007-09-12 13:45:00,0.68245,0.6825,0.68235,0.6824,689199993.0
2007-09-12 13:46:00,0.6823,0.6825,0.6823,0.6825,1828499980.0
2007-09-12 13:47:00,0.6826,0.6826,0.6825,0.6825,1828499980.0
2007-09-12 13:48:00,0.6826,0.6829,0.6826,0.6828,1828499980.0
2007-09-12 13:49:00,0.6829,0.6832,0.6828,0.683,1828499980.0
2007-09-12 13:50:00,0.68305,0.68325,0.68305,0.6832,1828499980.0
2007-09-12 13:51:00,0.6833,0.6833,0.6832,0.6833,1586299986.0
2007-09-12 13:52:00,0.6832,0.6833,0.6831,0.6832,1586299986.0
2007-09-12 13:53:00,0.6831,0.6834,0.6831,0.6834,1586299986.0
2007-09-12 13:54:00,0.6833,0.6837,0.6833,0.6836,1586299986.0
2007-09-12 13:55:00,0.6837,0.6837,0.6835,0.6836,1586299986.0
2007-09-12 13:56:00,0.6835,0.6835,0.6835,0.6835,1586299986.0
2007-09-12 13:57:00,0.6834,0.6834,0.6834,0.6834,1586299986.0
2007-09-12 13:58:00,0.6835,0.6835,0.6834,0.6834,1586299986.0
2007-09-12 13:59:00,0.6835,0.6835,0.6834,0.6835,1656300013.0
2007-09-12 14:00:00,0.6835,0.6837,0.6835,0.6837,920499996.0
2007-09-12 14:01:00,0.6838,0.684,0.6838,0.6838,920499996.0
2007-09-12 14:02:00,0.6837,0.6838,0.6836,0.6836,920499996.0
2007-09-12 14:03:00,0.6837,0.6837,0.6835,0.6836,920499996.0
2007-09-12 14:04:00,0.6835,0.6836,0.6835,0.6836,920499996.0
2007-09-12 14:05:00,0.68365,0.6837,0.6836,0.6837,920499996.0
2007-09-12 14:06:00,0.6835,0.6837,0.6835,0.6837,1456799993.0
2007-09-12 14:07:00,0.6838,0.6838,0.6837,0.6838,1456799993.0
2007-09-12 14:08:00,0.68385,0.68395,0.68385,0.68385,1456799993.0
2007-09-12 14:09:00,0.6837,0.6837,0.6836,0.6837,138400000.0
2007-09-12 14:10:00,0.6836,0.6837,0.6836,0.6837,138400000.0
2007-09-12 14:11:00,0.6836,0.6836,0.6836,0.6836,138400000.0
2007-09-12 14:12:00,0.6837,0.6837,0.6836,0.6837,138400000.0
2007-09-12 14:13:00,0.6836,0.6836,0.6836,0.6836,138400000.0
2007-09-12 14:14:00,0.6835,0.6836,0.6835,0.6835,138400000.0
2007-09-12 14:15:00,0.6836,0.6837,0.6836,0.6837,138400000.0
2007-09-12 14:16:00,0.68375,0.6838,0.68375,0.68375,138400000.0
2007-09-12 14:17:00,0.6835,0.6835,0.6835,0.6835,529000002.0
2007-09-12 14:18:00,0.6836,0.6836,0.6835,0.6835,529000002.0
2007-09-12 14:19:00,0.6836,0.6836,0.6835,0.6836,529000002.0
2007-09-12 14:20:00,0.6835,0.6837,0.6835,0.6837,529000002.0
2007-09-12 14:21:00,0.6836,0.6838,0.6836,0.6837,529000002.0
2007-09-12 14:22:00,0.6836,0.6838,0.6836,0.6836,529000002.0
2007-09-12 14:23:00,0.6837,0.6837,0.6835,0.6836,529000002.0
2007-09-12 14:24:00,0.68365,0.68365,0.6836,0.6836,529000002.0
2007-09-12 14:25:00,0.68365,0.68365,0.6836,0.68365,259800001.0
2007-09-12 14:26:00,0.6836,0.6837,0.6836,0.6837,1399499992.0
2007-09-12 14:27:00,0.6837,0.6837,0.6836,0.68365,876599992.0
2007-09-12 14:28:00,0.68365,0.6837,0.6836,0.6836,1924399978.0
2007-09-12 14:29:00,0.6836,0.6836,0.6834,0.6834,2102499956.0
2007-09-12 14:30:00,0.6833,0.6834,0.6833,0.6833,2102499956.0
2007-09-12 14:31:00,0.6834,0.6834,0.6834,0.6834,2102499956.0
2007-09-12 14:32:00,0.6834,0.6835,0.68335,0.6835,2102499956.0
2007-09-12 14:33:00,0.6835,0.6835,0.6834,0.6834,1320399985.0
2007-09-12 14:34:00,0.6835,0.6835,0.6834,0.6835,1320399985.0
2007-09-12 14:35:00,0.6834,0.6835,0.6834,0.6834,1320399985.0
2007-09-12 14:36:00,0.6834,0.6835,0.6834,0.6835,1320399985.0
2007-09-12 14:37:00,0.6835,0.68355,0.68345,0.6835,553200010.0
2007-09-12 14:40:00,0.68345,0.68355,0.6834,0.68345,1607499985.0
2007-09-12 14:41:00,0.6835,0.6835,0.6834,0.6835,1467399994.0
2007-09-12 14:42:00,0.6835,0.68355,0.68345,0.6835,1467399994.0
2007-09-12 14:43:00,0.6835,0.6835,0.6834,0.68345,1113599999.0
2007-09-12 14:44:00,0.68345,0.6835,0.6834,0.6834,1832399990.0
2007-09-12 14:45:00,0.6833,0.6834,0.6833,0.6833,1717800009.0
2007-09-12 14:46:00,0.6832,0.6832,0.6831,0.6832,1717800009.0
2007-09-12 14:47:00,0.6833,0.6833,0.6832,0.6833,1717800009.0
2007-09-12 14:49:00,0.6834,0.6834,0.6833,0.6834,1717800009.0
2007-09-12 14:50:00,0.6832,0.6833,0.6832,0.6833,1014999999.0
2007-09-12 14:51:00,0.6834,0.6834,0.6833,0.6834,1014999999.0
2007-09-12 14:52:00,0.6835,0.6835,0.6834,0.6834,1014999999.0
2007-09-12 14:53:00,0.6833,0.6834,0.6833,0.6833,1014999999.0
2007-09-12 14:54:00,0.6834,0.6834,0.6834,0.6834,1014999999.0
2007-09-12 14:55:00,0.6835,0.6835,0.6834,0.6834,1014999999.0
2007-09-12 14:56:00,0.6833,0.6835,0.6833,0.6834,1014999999.0
2007-09-12 14:57:00,0.68345,0.6835,0.68335,0.6835,1014999999.0
2007-09-12 14:59:00,0.6833,0.6833,0.6833,0.6833,1480200002.0
2007-09-12 15:01:00,0.6832,0.6833,0.6832,0.6833,1480200002.0
2007-09-12 15:02:00,0.6834,0.6835,0.68335,0.68345,1480200002.0
2007-09-12 15:03:00,0.68345,0.68345,0.68335,0.68335,1320599996.0
2007-09-12 15:04:00,0.6834,0.6834,0.68325,0.6833,1339299997.0
2007-09-12 15:05:00,0.6832,0.6833,0.6832,0.6832,375800001.0
2007-09-12 15:06:00,0.6831,0.6832,0.6831,0.6832,375800001.0
2007-09-12 15:07:00,0.68325,0.6834,0.68325,0.68335,375800001.0
2007-09-12 15:08:00,0.68335,0.6834,0.6833,0.68335,419300002.0
2007-09-12 15:09:00,0.68335,0.6834,0.68325,0.68335,822775001.0
2007-09-12 15:10:00,0.68335,0.6834,0.68335,0.6834,220199999.0
2007-09-12 15:11:00,0.6831,0.6832,0.6831,0.6832,1531099996.0
2007-09-12 15:14:00,0.6832,0.6833,0.6832,0.6833,1531099996.0
2007-09-12 15:15:00,0.6833,0.6833,0.6832,0.6832,717999998.0
2007-09-12 15:16:00,0.6833,0.6834,0.6833,0.68335,717999998.0
2007-09-12 15:17:00,0.6832,0.6833,0.6832,0.6832,1979899965.0
2007-09-12 15:18:00,0.68325,0.6833,0.68325,0.6833,1979899965.0
2007-09-12 15:19:00,0.6831,0.6831,0.6831,0.6831,1074099993.0
2007-09-12 15:20:00,0.6832,0.6832,0.6831,0.6832,1074099993.0
2007-09-12 15:21:00,0.6831,0.6831,0.6831,0.6831,1074099993.0
2007-09-12 15:22:00,0.6832,0.6832,0.6832,0.6832,1074099993.0
2007-09-12 15:23:00,0.6831,0.6832,0.6831,0.6831,1074099993.0
2007-09-12 15:24:00,0.6832,0.6832,0.6832,0.6832,1074099993.0
2007-09-12 15:25:00,0.6831,0.6832,0.6831,0.6832,1074099993.0
2007-09-12 15:26:00,0.68325,0.6833,0.6832,0.68325,1074099993.0
2007-09-12 15:27:00,0.6831,0.6832,0.6831,0.6832,605699989.0
2007-09-12 15:28:00,0.6831,0.6832,0.6831,0.6831,605699989.0
2007-09-12 15:29:00,0.683,0.6831,0.683,0.6831,605699989.0
2007-09-12 15:30:00,0.6832,0.6832,0.68315,0.6832,605699989.0
2007-09-12 15:31:00,0.683,0.683,0.683,0.683,1841800005.0
2007-09-12 15:33:00,0.6831,0.6831,0.683,0.683,1841800005.0
2007-09-12 15:34:00,0.68315,0.6832,0.6831,0.6832,1841800005.0
2007-09-12 15:36:00,0.6832,0.6832,0.6831,0.6832,681699997.0
2007-09-12 15:37:00,0.68325,0.6834,0.68325,0.6834,681699997.0
2007-09-12 15:38:00,0.6832,0.6833,0.6832,0.6832,1738349990.0
2007-09-12 15:39:00,0.6833,0.6833,0.6832,0.6832,1738349990.0
2007-09-12 15:40:00,0.6833,0.6833,0.6832,0.6832,1738349990.0
2007-09-12 15:41:00,0.6833,0.6833,0.68315,0.6833,1738349990.0
2007-09-12 15:42:00,0.6833,0.6833,0.6832,0.6832,1939900007.0
2007-09-12 15:43:00,0.6831,0.6832,0.6831,0.6831,1939900007.0
2007-09-12 15:44:00,0.68315,0.6833,0.68315,0.68325,1939900007.0
2007-09-12 15:45:00,0.68325,0.6833,0.68325,0.68325,2104499996.0
2007-09-12 15:46:00,0.6831,0.6833,0.6831,0.6832,1548199992.0
2007-09-12 15:51:00,0.6831,0.6832,0.6831,0.6831,1548199992.0
2007-09-12 15:52:00,0.6832,0.6832,0.6831,0.6831,1548199992.0
2007-09-12 15:53:00,0.6832,0.6832,0.6831,0.6831,1548199992.0
2007-09-12 15:54:00,0.6832,0.6832,0.6831,0.6832,1548199992.0
2007-09-12 15:55:00,0.6831,0.6832,0.6831,0.6831,1548199992.0
2007-09-12 15:56:00,0.6832,0.6832,0.6831,0.6832,1548199992.0
2007-09-12 15:58:00,0.6833,0.6833,0.6832,0.6832,1548199992.0
2007-09-12 15:59:00,0.68325,0.6834,0.68325,0.6834,1548199992.0
2007-09-12 16:01:00,0.6832,0.6833,0.6832,0.6833,979024996.0
2007-09-12 16:02:00,0.6834,0.6834,0.6833,0.6834,979024996.0
2007-09-12 16:03:00,0.6833,0.6833,0.6833,0.6833,979024996.0
2007-09-12 16:04:00,0.6832,0.6833,0.6832,0.6832,979024996.0
2007-09-12 16:05:00,0.6833,0.6833,0.6833,0.6833,979024996.0
2007-09-12 16:06:00,0.6832,0.6832,0.6832,0.6832,979024996.0
2007-09-12 16:07:00,0.6833,0.6833,0.6832,0.6832,979024996.0
2007-09-12 16:08:00,0.6833,0.6833,0.6831,0.6831,979024996.0
2007-09-12 16:09:00,0.6832,0.6832,0.6832,0.6832,979024996.0
2007-09-12 16:10:00,0.6833,0.6834,0.6833,0.6833,979024996.0
2007-09-12 16:11:00,0.6834,0.6834,0.6833,0.6833,979024996.0
2007-09-12 16:12:00,0.6834,0.6834,0.6833,0.6833,979024996.0
2007-09-12 16:13:00,0.6834,0.6834,0.6833,0.6834,979024996.0
2007-09-12 16:14:00,0.6833,0.6833,0.6832,0.6833,979024996.0
2007-09-12 16:15:00,0.6834,0.6834,0.6833,0.6833,979024996.0
2007-09-12 16:16:00,0.6834,0.6834,0.6833,0.6834,979024996.0
2007-09-12 16:17:00,0.6835,0.6835,0.6834,0.6835,979024996.0
2007-09-12 16:18:00,0.6836,0.6836,0.6835,0.68355,979024996.0
2007-09-12 16:19:00,0.6834,0.6834,0.6834,0.6834,1079399978.0
2007-09-12 16:21:00,0.6835,0.6835,0.6834,0.6834,1079399978.0
2007-09-12 16:22:00,0.68355,0.6836,0.6835,0.6835,1079399978.0
2007-09-12 16:23:00,0.6835,0.6836,0.6834,0.6835,1808199987.0
2007-09-12 16:25:00,0.6836,0.6836,0.6835,0.6836,1808199987.0
2007-09-12 16:26:00,0.6834,0.6835,0.6834,0.6835,1652899999.0
2007-09-12 16:27:00,0.6836,0.6836,0.6835,0.6836,1652899999.0
2007-09-12 16:28:00,0.6836,0.6836,0.68345,0.6835,822099996.0
2007-09-12 16:29:00,0.68345,0.6836,0.68345,0.6835,1200300007.0
2007-09-12 16:30:00,0.6835,0.68355,0.6835,0.68355,536000010.0
2007-09-12 16:31:00,0.6834,0.6835,0.6834,0.6834,784500008.0
2007-09-12 16:32:00,0.68355,0.6836,0.6835,0.68355,784500008.0
2007-09-12 16:33:00,0.68355,0.68365,0.6835,0.6836,1994399995.0
2007-09-12 16:34:00,0.6835,0.6835,0.6835,0.6835,1315399994.0
2007-09-12 16:35:00,0.68355,0.6836,0.6835,0.6836,1315399994.0
2007-09-12 16:36:00,0.68355,0.6836,0.68345,0.68355,1133300004.0
2007-09-12 16:37:00,0.6836,0.6836,0.6835,0.6835,2074000000.0
2007-09-12 16:38:00,0.68355,0.6836,0.6835,0.68355,2074000000.0
2007-09-12 16:39:00,0.6834,0.6835,0.6834,0.6835,1405400009.0
2007-09-12 16:40:00,0.6834,0.6835,0.6833,0.6834,1405400009.0
2007-09-12 16:41:00,0.6833,0.6835,0.6833,0.6834,1405400009.0
2007-09-12 16:43:00,0.6835,0.6835,0.6834,0.6834,1405400009.0
2007-09-12 16:44:00,0.6835,0.6835,0.6834,0.6834,1405400009.0
2007-09-12 16:45:00,0.6835,0.6835,0.6834,0.6834,1405400009.0
2007-09-12 16:46:00,0.6835,0.6835,0.6834,0.6835,1405400009.0
2007-09-12 16:47:00,0.6835,0.6835,0.68345,0.6835,1987899982.0
2007-09-12 16:48:00,0.6835,0.6837,0.6835,0.6837,863300011.0
2007-09-12 16:49:00,0.6838,0.6839,0.6837,0.6838,863300011.0
2007-09-12 16:50:00,0.6839,0.6839,0.68385,0.6839,863300011.0
2007-09-12 16:51:00,0.6839,0.6839,0.6837,0.6837,1920800011.0
2007-09-12 16:52:00,0.6838,0.6838,0.6837,0.6838,1920800011.0
2007-09-12 16:53:00,0.6837,0.6838,0.6837,0.6837,1920800011.0
2007-09-12 16:54:00,0.6838,0.6838,0.6837,0.6838,1920800011.0
2007-09-12 16:55:00,0.6837,0.6838,0.6837,0.6838,1920800011.0
2007-09-12 16:56:00,0.6837,0.6838,0.6837,0.6838,1920800011.0
2007-09-12 16:57:00,0.6837,0.6837,0.6837,0.6837,1920800011.0
2007-09-12 16:59:00,0.6838,0.6838,0.6837,0.6837,1920800011.0
2007-09-12 17:00:00,0.6838,0.6839,0.6837,0.68385,1920800011.0
2007-09-12 17:02:00,0.68375,0.68395,0.68375,0.6839,2066000014.0
2007-09-12 17:03:00,0.6839,0.6839,0.6838,0.6839,984899988.0
2007-09-12 17:04:00,0.6839,0.68395,0.6839,0.68395,984899988.0
2007-09-12 17:05:00,0.68395,0.684,0.6839,0.684,423700005.0
2007-09-12 17:06:00,0.684,0.684,0.68395,0.68395,336399997.0
2007-09-12 17:07:00,0.6839,0.684,0.6839,0.6839,1830849984.0
2007-09-12 17:09:00,0.6838,0.6839,0.6838,0.6838,2095699987.0
2007-09-12 17:10:00,0.6839,0.6839,0.6839,0.6839,2095699987.0
2007-09-12 17:11:00,0.6838,0.6839,0.6838,0.6838,2095699987.0
2007-09-12 17:12:00,0.6839,0.6839,0.6837,0.6838,2095699987.0
2007-09-12 17:14:00,0.6837,0.6838,0.6837,0.6838,2095699987.0
2007-09-12 17:15:00,0.6839,0.6839,0.6839,0.6839,2095699987.0
2007-09-12 17:16:00,0.6838,0.6838,0.6837,0.6837,2095699987.0
2007-09-12 17:17:00,0.6838,0.6838,0.6837,0.6837,2095699987.0
2007-09-12 17:18:00,0.6838,0.6838,0.6837,0.6837,2095699987.0
2007-09-12 17:19:00,0.6836,0.6837,0.6836,0.6837,2095699987.0
2007-09-12 17:20:00,0.68375,0.6838,0.6837,0.6838,2095699987.0
2007-09-12 17:23:00,0.6838,0.6838,0.6837,0.6838,1890899981.0
2007-09-12 17:24:00,0.6839,0.6839,0.6838,0.6838,1890899981.0
2007-09-12 17:25:00,0.6837,0.6838,0.6837,0.6838,1890899981.0
2007-09-12 17:27:00,0.6839,0.68395,0.6839,0.6839,1890899981.0
2007-09-12 17:28:00,0.6839,0.6839,0.6837,0.6838,1413399983.0
2007-09-12 17:29:00,0.6839,0.6839,0.6837,0.6838,1413399983.0
2007-09-12 17:30:00,0.6837,0.6838,0.6837,0.6838,1413399983.0
2007-09-12 17:31:00,0.6839,0.684,0.6838,0.6838,1413399983.0
2007-09-12 17:32:00,0.6839,0.6839,0.6838,0.6839,1413399983.0
2007-09-12 17:33:00,0.6838,0.6839,0.6838,0.6838,1413399983.0
2007-09-12 17:34:00,0.6839,0.6839,0.6838,0.6839,1413399983.0
2007-09-12 17:35:00,0.684,0.684,0.6839,0.6839,1413399983.0
2007-09-12 17:36:00,0.68405,0.68405,0.68395,0.684,1413399983.0
2007-09-12 17:40:00,0.684,0.684,0.684,0.684,1788100039.0
2007-09-12 17:41:00,0.6841,0.6841,0.684,0.684,1788100039.0
2007-09-12 17:42:00,0.6841,0.6841,0.684,0.6841,1788100039.0
2007-09-12 17:44:00,0.6842,0.6842,0.6842,0.6842,1788100039.0
2007-09-12 17:45:00,0.6842,0.6842,0.68415,0.6842,510799984.0
2007-09-12 17:46:00,0.68415,0.6842,0.68405,0.6842,826800000.0
2007-09-12 17:47:00,0.6842,0.6842,0.6841,0.6842,1946300017.0
2007-09-12 17:48:00,0.6842,0.6842,0.6842,0.6842,1417599995.0
2007-09-12 17:49:00,0.6843,0.6843,0.6842,0.6842,1417599995.0
2007-09-12 17:50:00,0.68435,0.6844,0.6843,0.68435,1417599995.0
2007-09-12 17:51:00,0.6842,0.6843,0.6842,0.6843,1012200002.0
2007-09-12 17:52:00,0.6842,0.6843,0.6842,0.6843,1012200002.0
2007-09-12 17:53:00,0.6844,0.6844,0.6844,0.6844,1012200002.0
2007-09-12 17:54:00,0.6843,0.6844,0.6843,0.6844,1012200002.0
2007-09-12 17:55:00,0.6843,0.6844,0.6842,0.6842,1012200002.0
2007-09-12 17:56:00,0.6843,0.6843,0.6843,0.6843,1012200002.0
2007-09-12 17:57:00,0.6844,0.6845,0.6844,0.6845,1012200002.0
2007-09-12 17:58:00,0.6844,0.6844,0.6843,0.6844,1650400005.0
2007-09-12 17:59:00,0.6845,0.6845,0.6844,0.68445,1650400005.0
2007-09-12 18:00:00,0.68445,0.6845,0.6844,0.6844,888500003.0
2007-09-12 18:01:00,0.6844,0.6844,0.6843,0.6843,1447399999.0
2007-09-12 18:03:00,0.6844,0.6844,0.6844,0.6844,1447399999.0
2007-09-12 18:04:00,0.6845,0.6845,0.6843,0.6843,1447399999.0
2007-09-12 18:05:00,0.6844,0.6844,0.6843,0.6843,1447399999.0
2007-09-12 18:06:00,0.68445,0.68445,0.6843,0.6843,1447399999.0
2007-09-12 18:07:00,0.6843,0.6844,0.6842,0.6843,1544299995.0
2007-09-12 18:08:00,0.6842,0.6843,0.6842,0.6842,1544299995.0
2007-09-12 18:09:00,0.68425,0.6843,0.68425,0.6843,1544299995.0
2007-09-12 18:10:00,0.6843,0.68435,0.68425,0.6843,2016200006.0
2007-09-12 18:11:00,0.6843,0.6843,0.6842,0.6842,1797200004.0
2007-09-12 18:12:00,0.6843,0.6843,0.68415,0.6843,1797200004.0
2007-09-12 18:13:00,0.6843,0.6843,0.6842,0.6842,2105200021.0
2007-09-12 18:14:00,0.6843,0.6843,0.6842,0.6842,2105200021.0
2007-09-12 18:15:00,0.6844,0.6844,0.6843,0.6844,2105200021.0
2007-09-12 18:16:00,0.6845,0.6845,0.6845,0.6845,2105200021.0
2007-09-12 18:17:00,0.68465,0.68465,0.6846,0.6846,2105200021.0
2007-09-12 18:18:00,0.6846,0.6846,0.68445,0.6845,2048999995.0
2007-09-12 18:19:00,0.6844,0.6844,0.6844,0.6844,1758799995.0
2007-09-12 18:21:00,0.68445,0.6846,0.68445,0.6846,1758799995.0
2007-09-12 18:22:00,0.6846,0.6846,0.6845,0.6846,866599987.0
2007-09-12 18:23:00,0.68455,0.6846,0.68455,0.68455,404500005.0
2007-09-12 18:24:00,0.6846,0.68465,0.68455,0.6846,596500001.0
2007-09-12 18:25:00,0.68455,0.6846,0.6845,0.6845,325499999.0
2007-09-12 18:26:00,0.6845,0.6846,0.6845,0.6846,1310799965.0
2007-09-12 18:27:00,0.6846,0.6846,0.68455,0.68455,206400000.0
2007-09-12 18:28:00,0.68455,0.6846,0.68445,0.68445,1830500016.0
2007-09-12 18:29:00,0.6845,0.6846,0.68445,0.68455,1895199994.0
2007-09-12 18:30:00,0.68455,0.6846,0.68445,0.6845,722200004.0
2007-09-12 18:31:00,0.68455,0.68455,0.6844,0.6844,2100100021.0
2007-09-12 18:32:00,0.6842,0.6842,0.6842,0.6842,1828800012.0
2007-09-12 18:33:00,0.6843,0.6843,0.6842,0.6842,1828800012.0
2007-09-12 18:35:00,0.6843,0.6843,0.6843,0.6843,1828800012.0
2007-09-12 18:36:00,0.6844,0.68445,0.68435,0.6844,1828800012.0
2007-09-12 18:37:00,0.6844,0.6844,0.68425,0.6843,1715299995.0
2007-09-12 18:38:00,0.6842,0.6843,0.6841,0.6841,785400003.0
2007-09-12 18:41:00,0.6842,0.6842,0.6841,0.6841,785400003.0
2007-09-12 18:42:00,0.6843,0.6843,0.68415,0.6842,785400003.0
2007-09-12 18:43:00,0.68425,0.6843,0.6842,0.6843,1258499999.0
2007-09-12 18:44:00,0.6843,0.6844,0.6843,0.6844,1673000010.0
2007-09-12 18:45:00,0.6844,0.6845,0.6844,0.68445,274799998.0
2007-09-12 18:46:00,0.68445,0.68445,0.68435,0.6844,2143300007.0
2007-09-12 18:47:00,0.6844,0.68445,0.68425,0.68425,1798200013.0
2007-09-12 18:49:00,0.6843,0.6843,0.68425,0.6843,915800011.0
2007-09-12 18:50:00,0.6843,0.6843,0.6842,0.6842,1866999985.0
2007-09-12 18:51:00,0.6843,0.68435,0.68425,0.6843,1866999985.0
2007-09-12 18:52:00,0.6843,0.6843,0.6842,0.6842,1305000006.0
2007-09-12 18:53:00,0.68435,0.68445,0.68435,0.6844,1305000006.0
2007-09-12 18:54:00,0.6844,0.68445,0.68435,0.6844,1342900002.0
2007-09-12 18:55:00,0.6844,0.6844,0.6844,0.6844,1847599994.0
2007-09-12 18:58:00,0.6844,0.6844,0.68435,0.68435,297600000.0
2007-09-12 18:59:00,0.68435,0.68445,0.6843,0.6844,1122400008.0
2007-09-12 19:00:00,0.6844,0.6844,0.6844,0.6844,1814000006.0
2007-09-12 19:01:00,0.6842,0.6842,0.6841,0.6841,969100001.0
2007-09-12 19:02:00,0.6842,0.6842,0.6841,0.6841,969100001.0
2007-09-12 19:03:00,0.6842,0.6842,0.6842,0.6842,969100001.0
2007-09-12 19:04:00,0.6841,0.6841,0.6841,0.6841,969100001.0
2007-09-12 19:05:00,0.6842,0.6842,0.6841,0.6841,969100001.0
2007-09-12 19:06:00,0.6842,0.6842,0.6842,0.6842,969100001.0
2007-09-12 19:07:00,0.6843,0.6843,0.68425,0.6843,969100001.0
2007-09-12 19:08:00,0.6843,0.68435,0.68425,0.68425,1337599997.0
2007-09-12 19:09:00,0.6843,0.6843,0.6842,0.6843,414500001.0
2007-09-12 19:10:00,0.68425,0.6843,0.68415,0.68415,797200013.0
2007-09-12 19:12:00,0.6842,0.6842,0.68415,0.6842,1274499989.0
2007-09-12 19:13:00,0.6842,0.68425,0.68415,0.68425,1525199997.0
2007-09-12 19:14:00,0.68425,0.68425,0.6842,0.68425,1340299994.0
2007-09-12 19:15:00,0.68425,0.6843,0.6842,0.68425,1295499997.0
2007-09-12 19:16:00,0.68425,0.68425,0.6842,0.6842,777800000.0
2007-09-12 19:17:00,0.6842,0.6842,0.6842,0.6842,56299999.0
2007-09-12 19:18:00,0.6842,0.6842,0.6842,0.6842,531200007.0
2007-09-12 19:19:00,0.6843,0.6843,0.6842,0.6842,2075699994.0
2007-09-12 19:20:00,0.6843,0.6845,0.6843,0.6845,2075699994.0
2007-09-12 19:21:00,0.6845,0.6846,0.68445,0.68455,1813400007.0
2007-09-12 19:22:00,0.68455,0.68465,0.68455,0.6846,1909099991.0
2007-09-12 19:23:00,0.6846,0.6846,0.68455,0.68455,138800000.0
2007-09-12 19:24:00,0.6846,0.6846,0.6845,0.6846,139199998.0
2007-09-12 19:25:00,0.68455,0.6846,0.6845,0.6846,849899991.0
2007-09-12 19:26:00,0.68455,0.68465,0.68455,0.6846,1824100007.0
2007-09-12 19:27:00,0.6846,0.6846,0.68455,0.6846,340800000.0
2007-09-12 19:28:00,0.6846,0.6846,0.68455,0.6846,1138199998.0
2007-09-12 19:29:00,0.6846,0.6846,0.68455,0.6846,1282100005.0
2007-09-12 19:30:00,0.6846,0.68465,0.6846,0.6846,1662199998.0
2007-09-12 19:31:00,0.6846,0.6847,0.6846,0.68465,650099995.0
2007-09-12 19:32:00,0.6847,0.6847,0.68465,0.68465,226100000.0
2007-09-12 19:33:00,0.68465,0.6847,0.68465,0.6847,328100000.0
2007-09-12 19:34:00,0.6847,0.6847,0.6847,0.6847,495400000.0
2007-09-12 19:35:00,0.6847,0.6848,0.68465,0.68475,1879299997.0
2007-09-12 19:36:00,0.6848,0.6848,0.68465,0.6848,1086000005.0
2007-09-12 19:37:00,0.6848,0.6848,0.6847,0.68475,1156400004.0
2007-09-12 19:38:00,0.6848,0.6849,0.6847,0.6848,505599996.0
2007-09-12 19:39:00,0.6849,0.68495,0.68485,0.6849,505599996.0
2007-09-12 19:40:00,0.6849,0.68515,0.6849,0.68505,1217200007.0
2007-09-12 19:41:00,0.68505,0.6851,0.685,0.68505,1102300006.0
2007-09-12 19:42:00,0.685,0.6851,0.685,0.685,1609499999.0
2007-09-12 19:43:00,0.685,0.685,0.6849,0.6849,2128599992.0
2007-09-12 19:44:00,0.6849,0.68495,0.6849,0.6849,596900003.0
2007-09-12 19:45:00,0.6849,0.685,0.68485,0.68495,668900005.0
2007-09-12 19:46:00,0.68495,0.685,0.68485,0.68485,940300008.0
2007-09-12 19:47:00,0.68485,0.685,0.68485,0.68495,847400007.0
2007-09-12 19:48:00,0.685,0.685,0.68485,0.68495,396599999.0
2007-09-12 19:49:00,0.68495,0.685,0.68495,0.685,479399995.0
2007-09-12 19:50:00,0.685,0.685,0.6849,0.6849,64799998.0
2007-09-12 19:51:00,0.6849,0.685,0.6849,0.6849,967399999.0
2007-09-12 19:52:00,0.6849,0.68495,0.6849,0.6849,1084199978.0
2007-09-12 19:53:00,0.6849,0.6849,0.68485,0.6849,1968100006.0
2007-09-12 19:56:00,0.68485,0.685,0.68485,0.685,1071899997.0
2007-09-12 19:57:00,0.685,0.685,0.68495,0.685,680900001.0
2007-09-12 19:58:00,0.685,0.685,0.6849,0.6849,2023200008.0
2007-09-12 19:59:00,0.685,0.685,0.6849,0.6849,2023200008.0
2007-09-12 20:00:00,0.685,0.685,0.6849,0.6849,2023200008.0
2007-09-12 20:01:00,0.68495,0.685,0.6848,0.6849,2023200008.0
2007-09-12 20:02:00,0.6849,0.6849,0.6848,0.6849,859299995.0
2007-09-12 20:03:00,0.68485,0.6849,0.6848,0.6848,2085199987.0
2007-09-12 20:04:00,0.6848,0.6848,0.6848,0.6848,1917700026.0
2007-09-12 20:05:00,0.6848,0.6848,0.6848,0.6848,1062800019.0
2007-09-12 20:06:00,0.6848,0.68485,0.6848,0.68485,1564900000.0
2007-09-12 20:09:00,0.6848,0.68485,0.6848,0.6848,457300002.0
2007-09-12 20:10:00,0.6848,0.68485,0.6848,0.6848,580799997.0
2007-09-12 20:11:00,0.6846,0.6847,0.6846,0.6847,1592400011.0
2007-09-12 20:12:00,0.68475,0.6848,0.6847,0.6847,1592400011.0
2007-09-12 20:15:00,0.6847,0.6847,0.6847,0.6847,851999983.0
2007-09-12 20:16:00,0.68475,0.6848,0.68465,0.68475,851999983.0
2007-09-12 20:17:00,0.68475,0.6848,0.68475,0.6848,1925599999.0
2007-09-12 20:18:00,0.6848,0.6848,0.6847,0.6847,952200005.0
2007-09-12 20:19:00,0.6847,0.6848,0.6847,0.68475,921499997.0
2007-09-12 20:20:00,0.68475,0.68475,0.6847,0.6847,614399998.0
2007-09-12 20:22:00,0.6848,0.68485,0.68475,0.6848,2091999994.0
2007-09-12 20:23:00,0.6848,0.6848,0.6848,0.6848,1714600021.0
2007-09-12 20:24:00,0.6847,0.6848,0.6847,0.6847,1714600021.0
2007-09-12 20:25:00,0.6848,0.6849,0.6848,0.6848,1714600021.0
2007-09-12 20:26:00,0.68485,0.6849,0.68475,0.68485,1651599994.0
2007-09-12 20:27:00,0.6849,0.6849,0.6848,0.68485,939099999.0
2007-09-12 20:28:00,0.68485,0.6849,0.6848,0.68485,569000002.0
2007-09-12 20:29:00,0.68485,0.68485,0.6848,0.6848,307000005.0
2007-09-12 20:30:00,0.68475,0.6848,0.68475,0.6848,1961300004.0
2007-09-12 20:31:00,0.6848,0.6849,0.6848,0.6849,1147899994.0
2007-09-12 20:32:00,0.6849,0.6849,0.68485,0.6849,924100002.0
2007-09-12 20:33:00,0.6849,0.6849,0.68475,0.6848,1365199996.0
2007-09-12 20:34:00,0.6848,0.6848,0.6848,0.6848,1342599988.0
2007-09-12 20:35:00,0.6848,0.6848,0.6848,0.6848,636299989.0
2007-09-12 20:36:00,0.6848,0.6849,0.6848,0.6849,237799998.0
2007-09-12 20:37:00,0.6849,0.6849,0.6848,0.68485,578500007.0
2007-09-12 20:38:00,0.68485,0.68485,0.68485,0.68485,132000000.0
2007-09-12 20:39:00,0.68485,0.68485,0.68485,0.68485,80800000.0
2007-09-12 20:40:00,0.6849,0.6849,0.6848,0.6848,144700000.0
2007-09-12 20:41:00,0.68485,0.68485,0.68475,0.6848,1432300007.0
2007-09-12 20:42:00,0.6848,0.68485,0.6848,0.6848,716100000.0
2007-09-12 20:43:00,0.6849,0.6849,0.6849,0.6849,624200004.0
2007-09-12 20:44:00,0.6849,0.6849,0.6848,0.68485,259799995.0
2007-09-12 20:45:00,0.68485,0.6849,0.68485,0.68485,1002200005.0
2007-09-12 20:46:00,0.68485,0.6849,0.68485,0.6849,407400006.0
2007-09-12 20:47:00,0.68485,0.6849,0.68485,0.6849,307400005.0
2007-09-12 20:48:00,0.6849,0.68505,0.6849,0.6849,2079099988.0
2007-09-12 20:49:00,0.6849,0.68495,0.6848,0.6849,1619099998.0
2007-09-12 20:50:00,0.68485,0.6849,0.6848,0.6848,285899990.0
2007-09-12 20:51:00,0.6848,0.68485,0.6848,0.68485,319800001.0
2007-09-12 20:52:00,0.68485,0.68485,0.6848,0.6848,164100000.0
2007-09-12 20:53:00,0.6848,0.6848,0.68475,0.6848,305999999.0
2007-09-12 20:54:00,0.6848,0.6848,0.6848,0.6848,346800004.0
2007-09-12 20:55:00,0.6848,0.6848,0.6848,0.6848,926000000.0
2007-09-12 20:56:00,0.6848,0.6848,0.68475,0.6848,580700004.0
2007-09-12 20:57:00,0.6848,0.6848,0.6848,0.6848,252800002.0
2007-09-12 20:59:00,0.68475,0.6849,0.68475,0.68485,1244800007.0
2007-09-12 21:00:00,0.68495,0.685,0.68485,0.68495,519799998.0
2007-09-12 21:01:00,0.68495,0.68495,0.68485,0.6849,1511300004.0
2007-09-12 21:02:00,0.6849,0.685,0.68485,0.685,1027899985.0
2007-09-12 21:03:00,0.685,0.685,0.68485,0.68485,799400003.0
2007-09-12 21:04:00,0.6849,0.6849,0.6848,0.6849,882600013.0
2007-09-12 21:05:00,0.685,0.685,0.6849,0.6849,882600013.0
2007-09-12 21:06:00,0.6849,0.68495,0.6849,0.68495,403400003.0
2007-09-12 21:07:00,0.68495,0.68495,0.6849,0.6849,431499990.0
2007-09-12 21:08:00,0.6849,0.68495,0.68485,0.6849,1141600002.0
2007-09-12 21:09:00,0.68495,0.68495,0.68485,0.68485,595599997.0
2007-09-12 21:10:00,0.68485,0.68485,0.68485,0.68485,80000000.0
2007-09-12 21:11:00,0.68485,0.6849,0.68485,0.6849,34400000.0
2007-09-12 21:12:00,0.68485,0.68485,0.6848,0.68485,1226999998.0
2007-09-12 21:13:00,0.68485,0.68485,0.68465,0.6848,837000004.0
2007-09-12 21:14:00,0.6848,0.6848,0.6847,0.6847,1077700005.0
2007-09-12 21:15:00,0.68475,0.6849,0.6847,0.6848,1562699984.0
2007-09-12 21:16:00,0.68475,0.68485,0.68475,0.68475,1870900003.0
2007-09-12 21:17:00,0.68475,0.6849,0.68475,0.68485,1902800012.0
2007-09-12 21:18:00,0.68485,0.68485,0.68475,0.68475,596200010.0
2007-09-12 21:19:00,0.6848,0.68485,0.68475,0.6848,856800000.0
2007-09-12 21:20:00,0.6848,0.6848,0.68475,0.6848,722999996.0
2007-09-12 21:21:00,0.6848,0.68485,0.6848,0.6848,1275400004.0
2007-09-12 21:22:00,0.6848,0.6848,0.68475,0.68475,1915499988.0
2007-09-12 21:23:00,0.6848,0.6848,0.68475,0.6848,1305399993.0
2007-09-12 21:24:00,0.6848,0.6848,0.68475,0.68475,952199990.0
2007-09-12 21:25:00,0.6848,0.6848,0.68475,0.6848,275599999.0
2007-09-12 21:26:00,0.6848,0.6848,0.68465,0.68475,2055100011.0
2007-09-12 21:27:00,0.6848,0.6848,0.6847,0.6847,1034300015.0
2007-09-12 21:28:00,0.6847,0.6847,0.68465,0.6847,485100002.0
2007-09-12 21:29:00,0.6847,0.6847,0.68465,0.68465,839300023.0
2007-09-12 21:30:00,0.6847,0.6847,0.6847,0.6847,372200004.0
2007-09-12 21:31:00,0.6847,0.6847,0.6847,0.6847,492000000.0
2007-09-12 21:32:00,0.6847,0.6847,0.6847,0.6847,550399987.0
2007-09-12 21:33:00,0.6847,0.6847,0.6846,0.68465,351899998.0
2007-09-12 21:34:00,0.68465,0.68465,0.68455,0.6846,1190900021.0
2007-09-12 21:35:00,0.6846,0.6846,0.68455,0.68455,862099985.0
2007-09-12 21:36:00,0.68455,0.6846,0.68455,0.6846,355199991.0
2007-09-12 21:37:00,0.6846,0.68465,0.68455,0.68465,718399991.0
2007-09-12 21:38:00,0.68465,0.68465,0.68455,0.6846,1951199982.0
2007-09-12 21:39:00,0.6846,0.6847,0.68455,0.6847,2123800011.0
2007-09-12 21:40:00,0.68465,0.6847,0.68455,0.6847,1906700003.0
2007-09-12 21:41:00,0.6847,0.6847,0.68465,0.6847,465700003.0
2007-09-12 21:42:00,0.68465,0.6847,0.68465,0.6847,343599990.0
2007-09-12 21:43:00,0.6847,0.6847,0.68465,0.68465,726299996.0
2007-09-12 21:44:00,0.6847,0.6847,0.6847,0.6847,97600000.0
2007-09-12 21:45:00,0.6846,0.6846,0.6846,0.6846,453599986.0
2007-09-12 21:46:00,0.6846,0.6846,0.68445,0.6845,995600009.0
2007-09-12 21:47:00,0.6845,0.6845,0.68445,0.68445,1845800035.0
2007-09-12 21:48:00,0.68445,0.68455,0.68445,0.6845,916099998.0
2007-09-12 21:49:00,0.6846,0.68465,0.68455,0.6846,737699998.0
2007-09-12 21:50:00,0.6846,0.6846,0.6846,0.6846,739299988.0
2007-09-12 21:51:00,0.6846,0.68465,0.6846,0.68465,436800000.0
2007-09-12 21:52:00,0.68465,0.6847,0.68465,0.6847,34400000.0
2007-09-12 21:53:00,0.6847,0.6847,0.68465,0.6847,238100000.0
2007-09-12 21:54:00,0.6847,0.6847,0.6846,0.6846,437599999.0
2007-09-12 21:55:00,0.6846,0.6846,0.6846,0.6846,653699996.0
2007-09-12 21:56:00,0.6846,0.6847,0.6846,0.6847,346500001.0
2007-09-12 21:57:00,0.6847,0.6847,0.6847,0.6847,130600000.0
2007-09-12 21:58:00,0.6847,0.6847,0.68465,0.68465,1172099996.0
2007-09-12 21:59:00,0.68465,0.6847,0.68465,0.6847,636600002.0
2007-09-12 22:00:00,0.6847,0.6847,0.6847,0.6847,640900000.0
2007-09-12 22:01:00,0.6847,0.6847,0.6847,0.6847,479900003.0
2007-09-12 22:02:00,0.6847,0.68475,0.6847,0.68475,555499997.0
2007-09-12 22:03:00,0.68475,0.68475,0.6847,0.68475,559799998.0
2007-09-12 22:04:00,0.68475,0.68475,0.68465,0.68465,637899996.0
2007-09-12 22:05:00,0.68465,0.68465,0.68465,0.68465,30400000.0
2007-09-12 22:06:00,0.68465,0.6847,0.68465,0.6847,83199997.0
2007-09-12 22:07:00,0.6847,0.6847,0.6847,0.6847,763600005.0
2007-09-12 22:08:00,0.6847,0.6847,0.68465,0.6847,355500004.0
2007-09-12 22:09:00,0.6847,0.6847,0.68465,0.68465,322900000.0
2007-09-12 22:10:00,0.68465,0.6847,0.68465,0.6847,310700000.0
2007-09-12 22:11:00,0.6847,0.6847,0.6847,0.6847,283099996.0
2007-09-12 22:12:00,0.6847,0.68485,0.68465,0.6848,1646699986.0
2007-09-12 22:13:00,0.6848,0.6848,0.68475,0.6848,546499997.0
2007-09-12 22:14:00,0.6848,0.6848,0.6847,0.68475,433599997.0
2007-09-12 22:15:00,0.68475,0.68475,0.6847,0.68475,213400001.0
2007-09-12 22:16:00,0.68475,0.68475,0.6847,0.6847,535499995.0
2007-09-12 22:17:00,0.6847,0.68475,0.6847,0.68475,353999990.0
2007-09-12 22:18:00,0.68475,0.68475,0.6847,0.6847,501999998.0
2007-09-12 22:19:00,0.6847,0.6848,0.6847,0.6848,773400002.0
2007-09-12 22:20:00,0.6848,0.6848,0.68475,0.68475,193600000.0
2007-09-12 22:21:00,0.68475,0.6848,0.6847,0.68475,339800006.0
2007-09-12 22:22:00,0.6848,0.6848,0.68475,0.68475,343600000.0
2007-09-12 22:23:00,0.68475,0.6848,0.68475,0.68475,179199999.0
2007-09-12 22:24:00,0.68475,0.6848,0.68475,0.68475,288800001.0
2007-09-12 22:25:00,0.6848,0.6848,0.68475,0.6848,66999999.0
2007-09-12 22:26:00,0.6848,0.6848,0.68475,0.68475,142900000.0
2007-09-12 22:27:00,0.6848,0.6848,0.6848,0.6848,91400000.0
2007-09-12 22:28:00,0.6848,0.6848,0.6848,0.6848,199999998.0
2007-09-12 22:29:00,0.6848,0.6848,0.68475,0.6848,431100002.0
2007-09-12 22:30:00,0.6848,0.68485,0.68475,0.6848,460799998.0
2007-09-12 22:31:00,0.6848,0.6848,0.6848,0.6848,349300002.0
2007-09-12 22:32:00,0.6848,0.68485,0.6848,0.68485,920699997.0
2007-09-12 22:33:00,0.68485,0.6849,0.6848,0.68485,345300003.0
2007-09-12 22:34:00,0.68485,0.6849,0.68485,0.6849,622199998.0
2007-09-12 22:35:00,0.6849,0.6849,0.68485,0.68485,258400000.0
2007-09-12 22:36:00,0.6849,0.6849,0.6849,0.6849,398000000.0
2007-09-12 22:37:00,0.6849,0.6849,0.6849,0.6849,1419100004.0
2007-09-12 22:38:00,0.6849,0.6849,0.6849,0.6849,791600009.0
2007-09-12 22:39:00,0.6849,0.6849,0.68485,0.68485,363199999.0
2007-09-12 22:40:00,0.68485,0.6849,0.68485,0.6849,477399997.0
2007-09-12 22:41:00,0.6849,0.6849,0.68485,0.6849,1331199976.0
2007-09-12 22:42:00,0.6849,0.685,0.6849,0.6849,1608100024.0
2007-09-12 22:43:00,0.6849,0.6849,0.6849,0.6849,1049000000.0
2007-09-12 22:44:00,0.6849,0.685,0.6849,0.6849,446100001.0
2007-09-12 22:45:00,0.6849,0.685,0.68485,0.685,691899991.0
2007-09-12 22:46:00,0.685,0.685,0.6849,0.6849,577299999.0
2007-09-12 22:47:00,0.6849,0.6849,0.68485,0.68485,395800015.0
2007-09-12 22:48:00,0.6849,0.685,0.68485,0.6849,226300000.0
2007-09-12 22:49:00,0.6849,0.685,0.68485,0.6849,1007600002.0
2007-09-12 22:50:00,0.68485,0.685,0.68485,0.685,1095899997.0
2007-09-12 22:51:00,0.685,0.685,0.68485,0.6849,670000003.0
2007-09-12 22:52:00,0.6849,0.68495,0.68485,0.68485,381599999.0
2007-09-12 22:53:00,0.68485,0.6849,0.6848,0.68485,730000001.0
2007-09-12 22:54:00,0.68485,0.6849,0.68485,0.6849,168200000.0
2007-09-12 22:55:00,0.6849,0.685,0.6849,0.6849,1659599994.0
2007-09-12 22:56:00,0.6849,0.685,0.6849,0.685,1629199985.0
2007-09-12 22:57:00,0.685,0.685,0.68495,0.685,1090099998.0
2007-09-12 22:58:00,0.685,0.685,0.6849,0.6849,449000003.0
2007-09-12 22:59:00,0.6849,0.685,0.6848,0.6848,245900001.0
2007-09-12 23:00:00,0.6849,0.685,0.6849,0.685,57500000.0
2007-09-12 23:01:00,0.685,0.68505,0.68495,0.68505,40000000.0
2007-09-12 23:02:00,0.6849,0.68505,0.6849,0.685,83699999.0
2007-09-12 23:03:00,0.68495,0.68505,0.6849,0.6849,142799998.0
2007-09-12 23:04:00,0.6849,0.6849,0.6849,0.6849,124100001.0
2007-09-12 23:05:00,0.6849,0.6849,0.6849,0.6849,101700000.0
2007-09-12 23:06:00,0.6849,0.685,0.6849,0.685,73300000.0
2007-09-12 23:07:00,0.685,0.685,0.685,0.685,57000000.0
2007-09-12 23:08:00,0.6851,0.6851,0.685,0.68505,163900001.0
2007-09-12 23:09:00,0.68505,0.6852,0.6849,0.68505,887100008.0
2007-09-12 23:10:00,0.6849,0.68515,0.6849,0.6851,311900003.0
2007-09-12 23:11:00,0.6851,0.68515,0.685,0.68515,328600003.0
2007-09-12 23:12:00,0.68515,0.6852,0.6848,0.6849,325399996.0
2007-09-12 23:13:00,0.685,0.6853,0.6848,0.6853,465699996.0
2007-09-12 23:14:00,0.6852,0.6853,0.685,0.6851,825699996.0
2007-09-12 23:15:00,0.6851,0.6855,0.6851,0.6852,756199991.0
2007-09-12 23:16:00,0.6852,0.6853,0.68505,0.6852,911999991.0
2007-09-12 23:17:00,0.6852,0.6853,0.685,0.6852,1244000022.0
2007-09-12 23:18:00,0.6852,0.6853,0.6852,0.6852,239200000.0
2007-09-12 23:19:00,0.6852,0.6853,0.6852,0.6853,590400002.0
2007-09-12 23:20:00,0.6853,0.6853,0.685,0.6852,780200011.0
2007-09-12 23:21:00,0.6852,0.68525,0.6852,0.68525,377300006.0
2007-09-12 23:22:00,0.68525,0.68525,0.685,0.685,660700006.0
2007-09-12 23:23:00,0.6851,0.68515,0.685,0.6851,332400001.0
2007-09-12 23:24:00,0.6851,0.68515,0.6851,0.6851,176300000.0
2007-09-12 23:25:00,0.68515,0.68515,0.685,0.6851,456800005.0
2007-09-12 23:26:00,0.68515,0.68515,0.685,0.6851,152499999.0
2007-09-12 23:27:00,0.685,0.6851,0.685,0.685,229199994.0
2007-09-12 23:28:00,0.685,0.685,0.685,0.685,35299999.0
2007-09-12 23:29:00,0.685,0.6851,0.685,0.6851,111499998.0
2007-09-12 23:30:00,0.6851,0.6851,0.685,0.685,139899997.0
2007-09-12 23:31:00,0.6851,0.6852,0.685,0.6851,346499994.0
2007-09-12 23:32:00,0.6851,0.6852,0.6851,0.6852,115700000.0
2007-09-12 23:33:00,0.6852,0.6852,0.6851,0.6851,603299987.0
2007-09-12 23:34:00,0.6851,0.6851,0.6851,0.6851,168700000.0
2007-09-12 23:35:00,0.6851,0.6851,0.685,0.685,500700002.0
2007-09-12 23:36:00,0.685,0.6851,0.685,0.685,862300002.0
2007-09-12 23:37:00,0.685,0.685,0.6849,0.685,455799999.0
2007-09-12 23:38:00,0.685,0.685,0.6849,0.6849,249300000.0
2007-09-12 23:39:00,0.685,0.685,0.68495,0.685,212999995.0
2007-09-12 23:40:00,0.685,0.685,0.685,0.685,236299999.0
2007-09-12 23:41:00,0.685,0.685,0.685,0.685,805799996.0
2007-09-12 23:42:00,0.685,0.685,0.6849,0.6849,526299992.0
2007-09-12 23:43:00,0.6848,0.685,0.6848,0.6849,214300002.0
2007-09-12 23:44:00,0.6849,0.685,0.6849,0.685,272999994.0
2007-09-12 23:45:00,0.685,0.685,0.6849,0.68495,795799988.0
2007-09-12 23:46:00,0.685,0.685,0.68495,0.685,622399989.0
2007-09-12 23:47:00,0.685,0.6851,0.6849,0.6851,221400000.0
2007-09-12 23:48:00,0.6851,0.6851,0.68505,0.6851,340299993.0
2007-09-12 23:49:00,0.6851,0.6851,0.685,0.685,190599997.0
2007-09-12 23:50:00,0.685,0.685,0.685,0.685,532000001.0
2007-09-12 23:51:00,0.685,0.6851,0.6849,0.6849,172900000.0
2007-09-12 23:52:00,0.6849,0.685,0.6849,0.685,150400000.0
2007-09-12 23:53:00,0.6849,0.685,0.6849,0.685,346699996.0
2007-09-12 23:54:00,0.685,0.68505,0.6849,0.68505,468299990.0
2007-09-12 23:55:00,0.6851,0.68515,0.685,0.6851,665699988.0
2007-09-12 23:56:00,0.6851,0.6852,0.6849,0.685,584799992.0
2007-09-12 23:57:00,0.685,0.6851,0.6848,0.6848,714900004.0
2007-09-12 23:58:00,0.6848,0.6851,0.6848,0.685,399299994.0
2007-09-12 23:59:00,0.685,0.6851,0.6848,0.6848,444699999.0
2007-09-13 00:00:00,0.6849,0.68525,0.6849,0.6851,635299999.0
2007-09-13 00:01:00,0.685,0.68525,0.685,0.6851,215299992.0
2007-09-13 00:02:00,0.6851,0.68515,0.685,0.6851,408000004.0
2007-09-13 00:03:00,0.68505,0.6851,0.685,0.6851,274299998.0
2007-09-13 00:04:00,0.6851,0.68515,0.685,0.68505,439699988.0
2007-09-13 00:05:00,0.68505,0.6851,0.6849,0.6851,185599998.0
2007-09-13 00:06:00,0.6851,0.6852,0.685,0.6852,222500000.0
2007-09-13 00:07:00,0.6852,0.6852,0.6852,0.6852,8000000.0
2007-09-13 00:08:00,0.68515,0.6852,0.6851,0.68515,192200001.0
2007-09-13 00:09:00,0.68515,0.6852,0.6851,0.6851,247400007.0
2007-09-13 00:10:00,0.68515,0.6852,0.68505,0.6852,220600006.0
2007-09-13 00:11:00,0.6852,0.6852,0.6852,0.6852,92800000.0
2007-09-13 00:12:00,0.6852,0.6852,0.68515,0.68515,86399998.0
2007-09-13 00:13:00,0.68509,0.68511,0.68496,0.68496,543999998.0
2007-09-13 00:14:00,0.6852,0.6852,0.6852,0.6852,63000000.0
2007-09-13 00:15:00,0.6852,0.6852,0.6852,0.6852,83000000.0
2007-09-13 00:16:00,0.68515,0.6852,0.68515,0.6852,28200000.0
2007-09-13 00:17:00,0.6852,0.6852,0.6852,0.6852,10500000.0
2007-09-13 00:18:00,0.6852,0.6852,0.68515,0.68515,30600000.0
2007-09-13 00:19:00,0.6852,0.6852,0.6852,0.6852,179500001.0
2007-09-13 00:20:00,0.6852,0.6852,0.6851,0.6851,185499999.0
2007-09-13 00:21:00,0.6851,0.6852,0.6851,0.6852,78399999.0
2007-09-13 00:22:00,0.6851,0.6851,0.6851,0.6851,98399999.0
2007-09-13 00:23:00,0.6851,0.6851,0.68505,0.68505,71999999.0
2007-09-13 00:24:00,0.6851,0.6851,0.685,0.685,198900005.0
2007-09-13 00:25:00,0.685,0.6851,0.685,0.6851,162700000.0
2007-09-13 00:26:00,0.6851,0.6851,0.68505,0.68505,108800000.0
2007-09-13 00:27:00,0.6851,0.6851,0.685,0.685,275300004.0
2007-09-13 00:28:00,0.685,0.685,0.685,0.685,36099998.0
2007-09-13 00:29:00,0.6851,0.6851,0.6851,0.6851,12100000.0
2007-09-13 00:30:00,0.685,0.6851,0.68495,0.685,217300001.0
2007-09-13 00:31:00,0.685,0.6851,0.685,0.6851,155400003.0
2007-09-13 00:32:00,0.6851,0.6851,0.6851,0.6851,132800002.0
2007-09-13 00:33:00,0.68505,0.6851,0.68505,0.6851,155499999.0
2007-09-13 00:34:00,0.6851,0.68515,0.68505,0.6851,620400005.0
2007-09-13 00:35:00,0.6851,0.6851,0.685,0.6851,406699998.0
2007-09-13 00:36:00,0.6851,0.6852,0.685,0.6852,499499998.0
2007-09-13 00:37:00,0.6852,0.6852,0.68505,0.6851,528700001.0
2007-09-13 00:38:00,0.6851,0.6852,0.6851,0.6851,408600005.0
2007-09-13 00:39:00,0.6851,0.6852,0.6851,0.6852,615599995.0
2007-09-13 00:40:00,0.6852,0.6852,0.68515,0.68515,204800001.0
2007-09-13 00:41:00,0.6852,0.68525,0.68515,0.6852,170800000.0
2007-09-13 00:42:00,0.68525,0.68525,0.68515,0.68525,286799999.0
2007-09-13 00:43:00,0.68525,0.6853,0.6852,0.6853,264800003.0
2007-09-13 00:44:00,0.6853,0.6853,0.68525,0.68525,63200000.0
2007-09-13 00:45:00,0.68525,0.6853,0.6851,0.6852,565200004.0
2007-09-13 00:46:00,0.6852,0.68525,0.6852,0.68525,120800004.0
2007-09-13 00:47:00,0.68525,0.68525,0.68525,0.68525,3200000.0
2007-09-13 00:48:00,0.6852,0.68525,0.6852,0.6852,48000001.0
2007-09-13 00:49:00,0.6852,0.6852,0.6852,0.6852,83200001.0
2007-09-13 00:50:00,0.6852,0.6853,0.6852,0.6852,265600000.0
2007-09-13 00:51:00,0.6852,0.6853,0.68515,0.68515,773300013.0
2007-09-13 00:52:00,0.6852,0.6852,0.68515,0.68515,542299997.0
2007-09-13 00:53:00,0.6852,0.6852,0.6852,0.6852,29600000.0
2007-09-13 00:54:00,0.6853,0.6853,0.6852,0.6852,93899998.0
2007-09-13 00:55:00,0.6853,0.6853,0.6852,0.6852,35200000.0
2007-09-13 00:56:00,0.68519,0.68519,0.6851,0.6851,352500004.0
2007-09-13 00:57:00,0.6852,0.6852,0.6852,0.6852,16000000.0
2007-09-13 00:58:00,0.6852,0.6852,0.6852,0.6852,67200000.0
2007-09-13 00:59:00,0.6852,0.6852,0.6852,0.6852,511700006.0
2007-09-13 01:00:00,0.6852,0.6853,0.6852,0.6853,291899997.0
2007-09-13 01:01:00,0.6853,0.6854,0.68515,0.6854,793599998.0
2007-09-13 01:02:00,0.6854,0.6855,0.6853,0.6855,710900000.0
2007-09-13 01:03:00,0.6855,0.6855,0.68545,0.6855,92000000.0
2007-09-13 01:04:00,0.6855,0.6855,0.6855,0.6855,104000000.0
2007-09-13 01:05:00,0.6855,0.6855,0.6852,0.6852,1954099982.0
2007-09-13 01:06:00,0.6852,0.6853,0.68515,0.68525,906400004.0
2007-09-13 01:07:00,0.6853,0.6853,0.6852,0.6853,650100005.0
2007-09-13 01:08:00,0.6853,0.6854,0.68525,0.6853,852000018.0
2007-09-13 01:09:00,0.6853,0.6853,0.6853,0.6853,67200000.0
2007-09-13 01:10:00,0.6853,0.6853,0.6853,0.6853,236900004.0
2007-09-13 01:11:00,0.6854,0.6854,0.6854,0.6854,43200000.0
2007-09-13 01:12:00,0.6854,0.6854,0.6853,0.68535,806000002.0
2007-09-13 01:13:00,0.68535,0.68535,0.68525,0.68525,679800001.0
2007-09-13 01:14:00,0.68525,0.68535,0.68525,0.6853,429000000.0
2007-09-13 01:15:00,0.6853,0.6855,0.6853,0.6855,575500001.0
2007-09-13 01:16:00,0.6855,0.6855,0.6854,0.68545,360600004.0
2007-09-13 01:17:00,0.68545,0.6856,0.6854,0.6854,1279500016.0
2007-09-13 01:18:00,0.6854,0.6856,0.6854,0.6854,1184399986.0
2007-09-13 01:19:00,0.6854,0.6855,0.68525,0.68535,1592499998.0
2007-09-13 01:20:00,0.6854,0.6855,0.68535,0.68545,663999999.0
2007-09-13 01:21:00,0.68545,0.6855,0.6854,0.6855,778500000.0
2007-09-13 01:22:00,0.6855,0.6855,0.68535,0.6854,1254600004.0
2007-09-13 01:23:00,0.6854,0.6855,0.6854,0.6854,1580999985.0
2007-09-13 01:24:00,0.6854,0.6855,0.6853,0.6855,802999990.0
2007-09-13 01:25:00,0.6854,0.6856,0.6854,0.68555,1642300008.0
2007-09-13 01:26:00,0.6856,0.6856,0.68535,0.6856,1169600001.0
2007-09-13 01:27:00,0.6856,0.6856,0.68555,0.6856,34200000.0
2007-09-13 01:28:00,0.6856,0.6856,0.68555,0.6856,142300000.0
2007-09-13 01:29:00,0.6856,0.6856,0.6855,0.68555,478000004.0
2007-09-13 01:30:00,0.68555,0.68555,0.6854,0.68545,820300002.0
2007-09-13 01:31:00,0.6854,0.6854,0.6854,0.6854,766099998.0
2007-09-13 01:32:00,0.6854,0.68545,0.68535,0.68535,659000002.0
2007-09-13 01:33:00,0.68535,0.6855,0.68535,0.68545,315000004.0
2007-09-13 01:34:00,0.6855,0.6856,0.68545,0.68545,1145799999.0
2007-09-13 01:35:00,0.6856,0.6856,0.68545,0.6855,1736000001.0
2007-09-13 01:36:00,0.6855,0.6856,0.6855,0.6856,149800001.0
2007-09-13 01:37:00,0.6856,0.6856,0.68555,0.68555,120900000.0
2007-09-13 01:38:00,0.68555,0.6856,0.6855,0.68555,312799998.0
2007-09-13 01:39:00,0.68555,0.6856,0.68555,0.6856,67600000.0
2007-09-13 01:40:00,0.6856,0.6856,0.68555,0.68555,118600000.0
2007-09-13 01:41:00,0.68555,0.6856,0.68555,0.68555,75300000.0
2007-09-13 01:42:00,0.68555,0.6856,0.68555,0.68555,45700001.0
2007-09-13 01:43:00,0.6856,0.6856,0.68555,0.6856,411500002.0
2007-09-13 01:44:00,0.6856,0.6856,0.6856,0.6856,473599994.0
2007-09-13 01:45:00,0.6856,0.68565,0.6856,0.68565,53700001.0
2007-09-13 01:46:00,0.6857,0.6857,0.6855,0.6855,778499995.0
2007-09-13 01:47:00,0.6855,0.6855,0.6855,0.6855,631599993.0
2007-09-13 01:48:00,0.6855,0.6855,0.6855,0.6855,553199998.0
2007-09-13 01:49:00,0.6855,0.6855,0.68545,0.6855,134000000.0
2007-09-13 01:50:00,0.6855,0.6855,0.6855,0.6855,108800004.0
2007-09-13 01:51:00,0.6855,0.6857,0.6855,0.6857,867900011.0
2007-09-13 01:52:00,0.6857,0.6857,0.6856,0.6856,677300000.0
2007-09-13 01:53:00,0.6856,0.6856,0.68555,0.68555,484800012.0
2007-09-13 01:54:00,0.68555,0.6857,0.68555,0.6857,597700006.0
2007-09-13 01:55:00,0.6857,0.6857,0.68555,0.6856,138400002.0
2007-09-13 01:56:00,0.68555,0.68565,0.68555,0.68565,149100002.0
2007-09-13 01:57:00,0.68565,0.68565,0.6856,0.6856,116000002.0
2007-09-13 01:58:00,0.6856,0.6856,0.6856,0.6856,59200000.0
2007-09-13 01:59:00,0.6856,0.6856,0.6854,0.6855,542699991.0
2007-09-13 02:00:00,0.6855,0.68555,0.6855,0.6855,1433500005.0
2007-09-13 02:01:00,0.6855,0.6855,0.68535,0.6854,1853099974.0
2007-09-13 02:02:00,0.6854,0.6855,0.68535,0.6854,1034900001.0
2007-09-13 02:03:00,0.6853,0.6854,0.68525,0.68525,386099999.0
2007-09-13 02:04:00,0.68535,0.6854,0.6853,0.6854,390799999.0
2007-09-13 02:05:00,0.6854,0.6854,0.68535,0.68535,238400000.0
2007-09-13 02:06:00,0.6854,0.6855,0.6854,0.68545,530700004.0
2007-09-13 02:07:00,0.68545,0.6855,0.6854,0.6854,1077000004.0
2007-09-13 02:08:00,0.6854,0.6854,0.6853,0.6853,796199998.0
2007-09-13 02:09:00,0.68535,0.6854,0.68535,0.6854,796199998.0
2007-09-13 02:10:00,0.6854,0.68545,0.68535,0.68545,568499992.0
2007-09-13 02:11:00,0.68545,0.68545,0.68545,0.68545,6400000.0
2007-09-13 02:12:00,0.68545,0.68545,0.68535,0.6854,1200699996.0
2007-09-13 02:13:00,0.68535,0.6854,0.6853,0.68535,1267599999.0
2007-09-13 02:14:00,0.68535,0.6854,0.6853,0.68535,381499998.0
2007-09-13 02:15:00,0.68535,0.6854,0.68535,0.68535,119200000.0
2007-09-13 02:16:00,0.6854,0.6854,0.6853,0.68535,661900002.0
2007-09-13 02:17:00,0.6854,0.6854,0.6854,0.6854,832799987.0
2007-09-13 02:18:00,0.6854,0.6854,0.6853,0.6854,638200003.0
2007-09-13 02:19:00,0.6854,0.6854,0.68535,0.68535,186400000.0
2007-09-13 02:20:00,0.6854,0.6854,0.68535,0.6854,173600000.0
2007-09-13 02:21:00,0.6854,0.6854,0.68535,0.68535,321899997.0
2007-09-13 02:22:00,0.6854,0.6854,0.6854,0.6854,31200000.0
2007-09-13 02:23:00,0.6854,0.6854,0.6854,0.6854,20800000.0
2007-09-13 02:24:00,0.6854,0.6854,0.68535,0.68535,33600000.0
2007-09-13 02:25:00,0.68535,0.6854,0.68535,0.6854,108700000.0
2007-09-13 02:26:00,0.68524,0.68524,0.68516,0.68521,522999991.0
2007-09-13 02:27:00,0.6854,0.6854,0.68535,0.6854,22400000.0
2007-09-13 02:28:00,0.6854,0.6854,0.68535,0.6854,59200000.0
2007-09-13 02:29:00,0.6854,0.6854,0.6853,0.6853,127800000.0
2007-09-13 02:30:00,0.68535,0.68535,0.6852,0.6853,280800001.0
2007-09-13 02:31:00,0.6853,0.68535,0.6853,0.68535,206100000.0
2007-09-13 02:32:00,0.68535,0.68535,0.6853,0.6853,482400015.0
2007-09-13 02:33:00,0.6853,0.68535,0.68525,0.6853,329400006.0
2007-09-13 02:34:00,0.68535,0.68535,0.6852,0.6853,800399998.0
2007-09-13 02:35:00,0.6853,0.6853,0.6852,0.6853,452000002.0
2007-09-13 02:36:00,0.6853,0.6853,0.68515,0.6853,367999996.0
2007-09-13 02:37:00,0.6853,0.6853,0.6853,0.6853,16000000.0
2007-09-13 02:38:00,0.68525,0.6853,0.68525,0.68525,14400000.0
2007-09-13 02:39:00,0.68525,0.6853,0.68515,0.68515,208800000.0
2007-09-13 02:40:00,0.6852,0.6852,0.68515,0.6852,1053499996.0
2007-09-13 02:41:00,0.6852,0.6853,0.68505,0.6851,1577900003.0
2007-09-13 02:42:00,0.68505,0.6851,0.68495,0.6851,1844800012.0
2007-09-13 02:43:00,0.6851,0.6851,0.68505,0.6851,829800003.0
2007-09-13 02:44:00,0.6851,0.6851,0.68505,0.68505,475499998.0
2007-09-13 02:45:00,0.6851,0.68515,0.68505,0.68515,926199999.0
2007-09-13 02:46:00,0.68515,0.68515,0.68515,0.68515,16000000.0
2007-09-13 02:47:00,0.68515,0.6852,0.68475,0.68505,1411300003.0
2007-09-13 02:48:00,0.68505,0.6851,0.68495,0.68505,383000001.0
2007-09-13 02:49:00,0.68505,0.68505,0.68505,0.68505,4000000.0
2007-09-13 02:50:00,0.68505,0.6852,0.68505,0.6852,715799990.0
2007-09-13 02:51:00,0.6852,0.6852,0.6852,0.6852,1503500009.0
2007-09-13 02:52:00,0.6852,0.6852,0.68505,0.68515,1278500004.0
2007-09-13 02:53:00,0.68515,0.68515,0.68505,0.6851,1036500001.0
2007-09-13 02:54:00,0.6851,0.6851,0.68485,0.68485,1181799986.0
2007-09-13 02:55:00,0.6849,0.68495,0.68475,0.68495,1787200001.0
2007-09-13 02:56:00,0.68495,0.68495,0.68485,0.68495,665600002.0
2007-09-13 02:57:00,0.68495,0.68495,0.68495,0.68495,32000000.0
2007-09-13 02:58:00,0.68495,0.68495,0.6849,0.6849,612899982.0
2007-09-13 02:59:00,0.6849,0.68495,0.68485,0.68485,573499999.0
2007-09-13 03:00:00,0.6849,0.68495,0.68485,0.68485,941699991.0
2007-09-13 03:01:00,0.68485,0.685,0.68485,0.68495,221300001.0
2007-09-13 03:02:00,0.68495,0.68495,0.6849,0.6849,197599996.0
2007-09-13 03:03:00,0.6849,0.685,0.68485,0.68485,1158099991.0
2007-09-13 03:04:00,0.6849,0.685,0.68485,0.68485,721599990.0
2007-09-13 03:05:00,0.685,0.685,0.68485,0.68495,1395500004.0
2007-09-13 03:06:00,0.685,0.685,0.6849,0.685,885599985.0
2007-09-13 03:07:00,0.685,0.685,0.6849,0.685,226099997.0
2007-09-13 03:08:00,0.685,0.685,0.685,0.685,28699999.0
2007-09-13 03:09:00,0.685,0.685,0.6849,0.6849,156999997.0
2007-09-13 03:10:00,0.6849,0.685,0.6849,0.685,648000001.0
2007-09-13 03:11:00,0.685,0.6851,0.685,0.685,699099999.0
2007-09-13 03:12:00,0.68505,0.6851,0.685,0.6851,1639099989.0
2007-09-13 03:13:00,0.6851,0.6851,0.6851,0.6851,490400004.0
2007-09-13 03:14:00,0.6851,0.6851,0.68505,0.6851,650600001.0
2007-09-13 03:15:00,0.6851,0.6851,0.68505,0.6851,326400000.0
2007-09-13 03:16:00,0.6851,0.6851,0.6851,0.6851,643899994.0
2007-09-13 03:17:00,0.6851,0.6852,0.6851,0.6851,1391499990.0
2007-09-13 03:18:00,0.6851,0.6851,0.6851,0.6851,376800000.0
2007-09-13 03:19:00,0.6851,0.6851,0.6851,0.6851,692799999.0
2007-09-13 03:20:00,0.6851,0.6851,0.68505,0.68505,285999999.0
2007-09-13 03:21:00,0.68505,0.6851,0.68505,0.68505,203800000.0
2007-09-13 03:22:00,0.685,0.68515,0.685,0.6851,896999986.0
2007-09-13 03:23:00,0.68515,0.6852,0.6851,0.68515,278999999.0
2007-09-13 03:24:00,0.6851,0.6853,0.6849,0.6852,1479099978.0
2007-09-13 03:25:00,0.6852,0.6854,0.68515,0.6853,1479099978.0
2007-09-13 03:26:00,0.6853,0.6854,0.68515,0.6852,1911999982.0
2007-09-13 03:27:00,0.6852,0.6854,0.68515,0.6854,1903699987.0
2007-09-13 03:28:00,0.6854,0.6854,0.6853,0.6853,974999992.0
2007-09-13 03:29:00,0.6853,0.68535,0.68525,0.6853,832899993.0
2007-09-13 03:30:00,0.6853,0.6854,0.6853,0.6853,1421200013.0
2007-09-13 03:31:00,0.6853,0.6853,0.68525,0.68525,815799986.0
2007-09-13 03:32:00,0.6853,0.68535,0.6853,0.68535,810600002.0
2007-09-13 03:33:00,0.68535,0.68535,0.6853,0.6853,272500001.0
2007-09-13 03:34:00,0.6853,0.68535,0.68525,0.68535,355299997.0
2007-09-13 03:35:00,0.68535,0.6854,0.68535,0.68535,89600000.0
2007-09-13 03:36:00,0.68535,0.6854,0.68535,0.6854,112800000.0
2007-09-13 03:37:00,0.6854,0.6854,0.68535,0.68535,244799998.0
2007-09-13 03:38:00,0.6854,0.6854,0.6853,0.68535,195700004.0
2007-09-13 03:39:00,0.68535,0.6854,0.68535,0.6854,604900001.0
2007-09-13 03:40:00,0.6854,0.6854,0.68535,0.68535,650499991.0
2007-09-13 03:41:00,0.68535,0.6854,0.68535,0.68535,708999999.0
2007-09-13 03:42:00,0.6854,0.6854,0.6854,0.6854,280800000.0
2007-09-13 03:43:00,0.6854,0.6854,0.68535,0.68535,50400000.0
2007-09-13 03:44:00,0.68535,0.68535,0.6853,0.68535,80900001.0
2007-09-13 03:45:00,0.68535,0.68535,0.6853,0.6853,114899998.0
2007-09-13 03:46:00,0.6853,0.68535,0.6853,0.6853,293600004.0
2007-09-13 03:47:00,0.6853,0.6853,0.68525,0.6853,211999999.0
2007-09-13 03:48:00,0.6853,0.6853,0.6853,0.6853,124400003.0
2007-09-13 03:49:00,0.6853,0.6853,0.6853,0.6853,49600001.0
2007-09-13 03:50:00,0.6853,0.6853,0.6852,0.6853,363399995.0
2007-09-13 03:51:00,0.6853,0.6853,0.6853,0.6853,213600007.0
2007-09-13 03:53:00,0.6851,0.6852,0.685,0.685,1580499966.0
2007-09-13 03:54:00,0.68495,0.685,0.6849,0.6849,1580499966.0
2007-09-13 03:55:00,0.6849,0.68505,0.6849,0.68505,884100006.0
2007-09-13 03:56:00,0.68505,0.68505,0.68505,0.68505,45600000.0
2007-09-13 03:57:00,0.68505,0.6851,0.68505,0.6851,52599999.0
2007-09-13 03:58:00,0.6851,0.6851,0.68505,0.6851,257700001.0
2007-09-13 03:59:00,0.6851,0.6851,0.68505,0.68505,77600000.0
2007-09-13 04:00:00,0.68505,0.68505,0.68505,0.68505,17600000.0
2007-09-13 04:01:00,0.68505,0.68505,0.68505,0.68505,3200000.0
2007-09-13 04:02:00,0.68505,0.68515,0.68505,0.6851,272100002.0
2007-09-13 04:03:00,0.6851,0.6851,0.6851,0.6851,329500000.0
2007-09-13 04:04:00,0.68505,0.6852,0.685,0.6851,1111199996.0
2007-09-13 04:05:00,0.6851,0.6852,0.6851,0.6851,563800006.0
2007-09-13 04:06:00,0.6851,0.68515,0.6851,0.6851,282100000.0
2007-09-13 04:07:00,0.6851,0.68515,0.68505,0.68515,421500005.0
2007-09-13 04:08:00,0.68515,0.6852,0.6851,0.6851,604600026.0
2007-09-13 04:09:00,0.6851,0.6852,0.6851,0.6852,633200010.0
2007-09-13 04:10:00,0.6852,0.6852,0.68505,0.68515,415000002.0
2007-09-13 04:11:00,0.68515,0.68515,0.6851,0.6851,89600000.0
2007-09-13 04:12:00,0.6851,0.6852,0.6851,0.6852,328299996.0
2007-09-13 04:13:00,0.6852,0.6852,0.6851,0.68515,173099996.0
2007-09-13 04:14:00,0.68515,0.68515,0.6851,0.6851,156000000.0
2007-09-13 04:15:00,0.6851,0.6851,0.68505,0.68505,14400000.0
2007-09-13 04:16:00,0.68505,0.6851,0.685,0.68505,157100005.0
2007-09-13 04:17:00,0.68505,0.68505,0.68495,0.68495,533099997.0
2007-09-13 04:18:00,0.68495,0.685,0.68495,0.685,507800004.0
2007-09-13 04:19:00,0.685,0.685,0.685,0.685,65600000.0
2007-09-13 04:20:00,0.685,0.685,0.68495,0.685,95300000.0
2007-09-13 04:21:00,0.685,0.685,0.685,0.685,187000003.0
2007-09-13 04:22:00,0.685,0.685,0.68495,0.685,343100005.0
2007-09-13 04:23:00,0.685,0.685,0.685,0.685,580499996.0
2007-09-13 04:24:00,0.685,0.685,0.6849,0.68495,796699993.0
2007-09-13 04:25:00,0.685,0.685,0.6849,0.68495,626200001.0
2007-09-13 04:26:00,0.68495,0.685,0.68495,0.685,191599998.0
2007-09-13 04:27:00,0.685,0.685,0.685,0.685,210700002.0
2007-09-13 04:28:00,0.685,0.68505,0.685,0.685,503700003.0
2007-09-13 04:29:00,0.685,0.685,0.685,0.685,225699999.0
2007-09-13 04:30:00,0.685,0.685,0.685,0.685,112800002.0
2007-09-13 04:31:00,0.685,0.685,0.68495,0.68495,380900000.0
2007-09-13 04:32:00,0.685,0.68505,0.68495,0.68505,173400000.0
2007-09-13 04:33:00,0.685,0.685,0.68495,0.68495,338999995.0
2007-09-13 04:34:00,0.685,0.68505,0.685,0.685,452099992.0
2007-09-13 04:35:00,0.685,0.685,0.685,0.685,280199996.0
2007-09-13 04:36:00,0.685,0.685,0.685,0.685,39500000.0
2007-09-13 04:37:00,0.685,0.685,0.685,0.685,120000000.0
2007-09-13 04:38:00,0.685,0.685,0.68495,0.68495,152299996.0
2007-09-13 04:39:00,0.685,0.685,0.685,0.685,84500000.0
2007-09-13 04:40:00,0.685,0.685,0.685,0.685,63000000.0
2007-09-13 04:41:00,0.685,0.685,0.685,0.685,209700001.0
2007-09-13 04:42:00,0.685,0.68505,0.685,0.68505,135800002.0
2007-09-13 04:43:00,0.68505,0.68505,0.685,0.685,477800000.0
2007-09-13 04:44:00,0.685,0.685,0.685,0.685,29500000.0
2007-09-13 04:45:00,0.685,0.68505,0.685,0.685,61400000.0
2007-09-13 04:46:00,0.685,0.685,0.685,0.685,25500000.0
2007-09-13 04:47:00,0.685,0.685,0.685,0.685,163399997.0
2007-09-13 04:48:00,0.685,0.685,0.685,0.685,97900000.0
2007-09-13 04:49:00,0.685,0.68505,0.685,0.685,350300002.0
2007-09-13 04:50:00,0.68505,0.68505,0.685,0.685,127000000.0
2007-09-13 04:51:00,0.685,0.68515,0.685,0.685,464400008.0
2007-09-13 04:52:00,0.685,0.685,0.68495,0.68495,126200005.0
2007-09-13 04:53:00,0.6851,0.6851,0.685,0.68505,607400007.0
2007-09-13 04:54:00,0.6851,0.6851,0.6851,0.6851,224900000.0
2007-09-13 04:55:00,0.6851,0.68515,0.6851,0.68515,328099994.0
2007-09-13 04:56:00,0.68515,0.68515,0.6851,0.68515,106699998.0
2007-09-13 04:57:00,0.68515,0.68525,0.68515,0.6852,465700002.0
2007-09-13 04:58:00,0.6852,0.6852,0.68515,0.68515,231299993.0
2007-09-13 04:59:00,0.6852,0.6852,0.6852,0.6852,8500000.0
2007-09-13 05:00:00,0.6852,0.6852,0.6852,0.6852,626300000.0
2007-09-13 05:01:00,0.68525,0.6853,0.6852,0.6852,588799993.0
2007-09-13 05:02:00,0.6852,0.6852,0.68515,0.6852,121399998.0
2007-09-13 05:03:00,0.68515,0.6852,0.68515,0.68515,195599998.0
2007-09-13 05:04:00,0.68515,0.6852,0.68515,0.6852,264500006.0
2007-09-13 05:05:00,0.6852,0.6852,0.6851,0.6851,135599996.0
2007-09-13 05:06:00,0.6851,0.6851,0.6851,0.6851,124299995.0
2007-09-13 05:07:00,0.6851,0.6852,0.68505,0.6851,1322999998.0
2007-09-13 05:08:00,0.6851,0.6851,0.68505,0.6851,359400008.0
2007-09-13 05:09:00,0.6851,0.6851,0.68505,0.68505,1097299974.0
2007-09-13 05:10:00,0.6851,0.6851,0.6851,0.6851,390400002.0
2007-09-13 05:11:00,0.6851,0.6851,0.6851,0.6851,406299999.0
2007-09-13 05:12:00,0.6851,0.6851,0.6851,0.6851,322199989.0
2007-09-13 05:13:00,0.68505,0.6851,0.68505,0.68505,305999994.0
2007-09-13 05:14:00,0.6851,0.6851,0.6851,0.6851,178399992.0
2007-09-13 05:15:00,0.6851,0.6851,0.68495,0.68505,1095199992.0
2007-09-13 05:16:00,0.6851,0.6851,0.6851,0.6851,1132699981.0
2007-09-13 05:17:00,0.6851,0.6852,0.68505,0.6852,1632300002.0
2007-09-13 05:18:00,0.6851,0.6852,0.68505,0.6852,1991999998.0
2007-09-13 05:19:00,0.6852,0.6852,0.6851,0.6851,710899971.0
2007-09-13 05:20:00,0.6851,0.6851,0.68505,0.68505,747699995.0
2007-09-13 05:21:00,0.68505,0.6851,0.68495,0.68495,895899984.0
2007-09-13 05:22:00,0.685,0.6851,0.68495,0.68505,704399999.0
2007-09-13 05:23:00,0.6851,0.6851,0.68505,0.6851,448299989.0
2007-09-13 05:24:00,0.6851,0.6851,0.685,0.685,768999996.0
2007-09-13 05:25:00,0.685,0.68505,0.685,0.685,298600001.0
2007-09-13 05:26:00,0.68505,0.68505,0.68495,0.68495,385800000.0
2007-09-13 05:27:00,0.685,0.685,0.685,0.685,252999990.0
2007-09-13 05:28:00,0.685,0.68505,0.68495,0.685,306499997.0
2007-09-13 05:29:00,0.685,0.6851,0.685,0.685,1174600009.0
2007-09-13 05:30:00,0.6851,0.6851,0.685,0.6851,589799999.0
2007-09-13 05:31:00,0.6851,0.6851,0.685,0.6851,795300002.0
2007-09-13 05:32:00,0.6851,0.6851,0.685,0.685,162600001.0
2007-09-13 05:33:00,0.685,0.6851,0.685,0.6851,738599994.0
2007-09-13 05:34:00,0.6851,0.6851,0.68495,0.68495,459099998.0
2007-09-13 05:35:00,0.685,0.685,0.68495,0.685,702399998.0
2007-09-13 05:36:00,0.685,0.685,0.68495,0.685,587700003.0
2007-09-13 05:37:00,0.685,0.6851,0.685,0.685,1443399993.0
2007-09-13 05:38:00,0.685,0.6851,0.685,0.68505,1058899994.0
2007-09-13 05:39:00,0.6851,0.6851,0.685,0.685,1529800008.0
2007-09-13 05:40:00,0.685,0.685,0.68495,0.685,1354700004.0
2007-09-13 05:41:00,0.685,0.6851,0.685,0.685,1148000010.0
2007-09-13 05:42:00,0.685,0.685,0.68495,0.68495,459300005.0
2007-09-13 05:43:00,0.68495,0.685,0.68495,0.68495,80000000.0
2007-09-13 05:44:00,0.685,0.685,0.685,0.685,80000001.0
2007-09-13 05:45:00,0.685,0.685,0.685,0.685,795299999.0
2007-09-13 05:46:00,0.685,0.685,0.685,0.685,1040600023.0
2007-09-13 05:47:00,0.685,0.685,0.685,0.685,284300009.0
2007-09-13 05:48:00,0.685,0.685,0.68495,0.685,365600003.0
2007-09-13 05:49:00,0.685,0.6851,0.68495,0.68495,1477300002.0
2007-09-13 05:50:00,0.68495,0.6851,0.68495,0.68505,317899999.0
2007-09-13 05:51:00,0.68505,0.68505,0.68495,0.685,768999998.0
2007-09-13 05:52:00,0.685,0.685,0.685,0.685,467400002.0
2007-09-13 05:53:00,0.68495,0.685,0.68495,0.685,129900000.0
2007-09-13 05:54:00,0.685,0.685,0.685,0.685,77300000.0
2007-09-13 05:55:00,0.685,0.685,0.68495,0.68495,751999991.0
2007-09-13 05:56:00,0.685,0.685,0.685,0.685,100400000.0
2007-09-13 05:57:00,0.685,0.68505,0.68495,0.68505,416300002.0
2007-09-13 05:58:00,0.68505,0.68505,0.68505,0.68505,5600000.0
2007-09-13 05:59:00,0.68505,0.68505,0.685,0.685,308300003.0
2007-09-13 06:00:00,0.685,0.685,0.685,0.685,92799998.0
2007-09-13 06:01:00,0.685,0.68505,0.68495,0.68505,654499995.0
2007-09-13 06:02:00,0.68505,0.68505,0.68495,0.685,304899999.0
2007-09-13 06:03:00,0.685,0.685,0.68495,0.685,253400002.0
2007-09-13 06:04:00,0.685,0.685,0.685,0.685,45599999.0
2007-09-13 06:05:00,0.685,0.685,0.68495,0.685,119199999.0
2007-09-13 06:06:00,0.685,0.685,0.6849,0.68495,277900003.0
2007-09-13 06:07:00,0.6848,0.6849,0.68475,0.6848,976600004.0
2007-09-13 06:08:00,0.68485,0.6849,0.68475,0.6848,369200005.0
2007-09-13 06:09:00,0.68485,0.6849,0.68485,0.6849,343200000.0
2007-09-13 06:10:00,0.6849,0.6849,0.6849,0.6849,40000000.0
2007-09-13 06:11:00,0.6849,0.68495,0.68485,0.6849,596700004.0
2007-09-13 06:12:00,0.68495,0.68495,0.6849,0.6849,202699997.0
2007-09-13 06:13:00,0.6849,0.6849,0.6849,0.6849,25600000.0
2007-09-13 06:14:00,0.6849,0.6849,0.6849,0.6849,61200000.0
2007-09-13 06:15:00,0.6849,0.6849,0.6849,0.6849,112000000.0
2007-09-13 06:16:00,0.6849,0.6849,0.6849,0.6849,251300000.0
2007-09-13 06:17:00,0.6849,0.6849,0.6849,0.6849,64400000.0
2007-09-13 06:18:00,0.6849,0.6849,0.6849,0.6849,92000000.0
2007-09-13 06:19:00,0.68485,0.6849,0.68485,0.68485,51200000.0
2007-09-13 06:20:00,0.6849,0.68495,0.6849,0.68495,181300000.0
2007-09-13 06:21:00,0.68495,0.68495,0.68485,0.6849,155800000.0
2007-09-13 06:22:00,0.6849,0.68495,0.6849,0.6849,126899997.0
2007-09-13 06:23:00,0.6849,0.6849,0.68485,0.68485,113799997.0
2007-09-13 06:24:00,0.6849,0.6849,0.6849,0.6849,63900000.0
2007-09-13 06:25:00,0.68495,0.68495,0.6849,0.6849,57700000.0
2007-09-13 06:26:00,0.6849,0.6849,0.6849,0.6849,374599998.0
2007-09-13 06:27:00,0.6849,0.6849,0.68485,0.68485,145000001.0
2007-09-13 06:28:00,0.68477,0.68481,0.68474,0.68474,609100003.0
2007-09-13 06:29:00,0.68473,0.68482,0.68468,0.68482,382999995.0
2007-09-13 06:30:00,0.68493,0.68493,0.68469,0.68475,912399984.0
2007-09-13 06:31:00,0.68475,0.68482,0.68467,0.68467,394499993.0
2007-09-13 06:32:00,0.68479,0.68481,0.68467,0.68475,683399995.0
2007-09-13 06:33:00,0.68473,0.68477,0.68473,0.68475,1292799987.0
2007-09-13 06:34:00,0.68486,0.68486,0.68467,0.68475,488999991.0
2007-09-13 06:35:00,0.6849,0.6849,0.68485,0.6849,42800000.0
2007-09-13 06:36:00,0.6849,0.6849,0.6849,0.6849,5600000.0
2007-09-13 06:37:00,0.6849,0.6849,0.6849,0.6849,6600000.0
2007-09-13 06:38:00,0.6849,0.68495,0.6849,0.68495,255199997.0
2007-09-13 06:39:00,0.68495,0.68495,0.6849,0.6849,86299998.0
2007-09-13 06:40:00,0.6849,0.68495,0.6849,0.68495,64899999.0
2007-09-13 06:41:00,0.68495,0.68495,0.68495,0.68495,800000.0
2007-09-13 06:42:00,0.68495,0.68495,0.68495,0.68495,1600000.0
2007-09-13 06:43:00,0.68495,0.68495,0.68495,0.68495,4800000.0
2007-09-13 06:44:00,0.6849,0.68495,0.6849,0.68495,103399998.0
2007-09-13 06:45:00,0.68495,0.68495,0.68495,0.68495,6400000.0
2007-09-13 06:46:00,0.68495,0.685,0.6849,0.6849,1386000001.0
2007-09-13 06:47:00,0.685,0.685,0.6849,0.6849,562899993.0
2007-09-13 06:48:00,0.6849,0.685,0.6849,0.6849,437200003.0
2007-09-13 06:49:00,0.68495,0.685,0.6849,0.685,290100002.0
2007-09-13 06:50:00,0.685,0.685,0.68485,0.6849,1402199995.0
2007-09-13 06:51:00,0.6849,0.685,0.6849,0.68495,196000003.0
2007-09-13 06:52:00,0.685,0.685,0.68495,0.68495,118800000.0
2007-09-13 06:53:00,0.68495,0.68495,0.6849,0.6849,503100000.0
2007-09-13 06:54:00,0.6849,0.6849,0.6848,0.6849,989199982.0
2007-09-13 06:55:00,0.6849,0.68495,0.6849,0.68495,271800008.0
2007-09-13 06:56:00,0.68495,0.68495,0.6849,0.6849,173700005.0
2007-09-13 06:57:00,0.6849,0.68495,0.6849,0.68495,615100017.0
2007-09-13 06:58:00,0.68495,0.68495,0.68475,0.68485,901000009.0
2007-09-13 06:59:00,0.68485,0.68495,0.6848,0.68495,840500016.0
2007-09-13 07:00:00,0.68495,0.68495,0.68485,0.6849,576199999.0
2007-09-13 07:01:00,0.6849,0.6849,0.6849,0.6849,213999992.0
2007-09-13 07:02:00,0.6849,0.6849,0.6848,0.6849,725200017.0
2007-09-13 07:03:00,0.6849,0.6849,0.68485,0.68485,405199997.0
2007-09-13 07:04:00,0.68485,0.685,0.68485,0.6849,784699989.0
2007-09-13 07:05:00,0.685,0.685,0.6849,0.6849,500599997.0
2007-09-13 07:06:00,0.6849,0.68495,0.6849,0.68495,1023499978.0
2007-09-13 07:07:00,0.6849,0.685,0.68475,0.6849,1484000003.0
2007-09-13 07:08:00,0.685,0.685,0.68495,0.685,324299997.0
2007-09-13 07:09:00,0.685,0.685,0.68475,0.68475,574699994.0
2007-09-13 07:10:00,0.6848,0.68495,0.6848,0.6849,932799983.0
2007-09-13 07:11:00,0.6849,0.68495,0.6848,0.6849,580999993.0
2007-09-13 07:12:00,0.68485,0.685,0.68485,0.68485,896699987.0
2007-09-13 07:13:00,0.6849,0.6849,0.68475,0.6849,414699995.0
2007-09-13 07:14:00,0.6849,0.6849,0.6849,0.6849,107499995.0
2007-09-13 07:15:00,0.6849,0.6849,0.6849,0.6849,264499991.0
2007-09-13 07:16:00,0.6849,0.68495,0.68485,0.68495,330500002.0
2007-09-13 07:17:00,0.6849,0.68495,0.68485,0.6849,990399970.0
2007-09-13 07:18:00,0.68495,0.685,0.68485,0.6849,246800000.0
2007-09-13 07:19:00,0.6849,0.685,0.68485,0.6849,542500001.0
2007-09-13 07:20:00,0.68485,0.6849,0.6848,0.6848,1514600013.0
2007-09-13 07:21:00,0.68475,0.6848,0.68475,0.6848,1987099988.0
2007-09-13 07:22:00,0.6849,0.68495,0.68485,0.6849,1566200017.0
2007-09-13 07:23:00,0.6849,0.6849,0.6849,0.6849,101500005.0
2007-09-13 07:24:00,0.6849,0.6849,0.6849,0.6849,199000010.0
2007-09-13 07:25:00,0.6849,0.6849,0.6849,0.6849,219300005.0
2007-09-13 07:26:00,0.6849,0.6849,0.68485,0.6849,170800002.0
2007-09-13 07:27:00,0.68495,0.68495,0.6849,0.6849,293499990.0
2007-09-13 07:28:00,0.685,0.685,0.6849,0.68495,284000001.0
2007-09-13 07:29:00,0.68495,0.685,0.68495,0.68495,146299999.0
2007-09-13 07:30:00,0.68495,0.68495,0.6849,0.68495,353299998.0
2007-09-13 07:31:00,0.68495,0.68495,0.68485,0.6849,1054199996.0
2007-09-13 07:32:00,0.6849,0.6849,0.68485,0.6849,1331000002.0
2007-09-13 07:33:00,0.6849,0.6849,0.68485,0.68485,100800000.0
2007-09-13 07:34:00,0.68485,0.68485,0.68475,0.68475,498799999.0
2007-09-13 07:35:00,0.6848,0.6849,0.68475,0.6849,1829399987.0
2007-09-13 07:36:00,0.6849,0.685,0.6849,0.68495,592499979.0
2007-09-13 07:37:00,0.68495,0.685,0.6849,0.6849,384899999.0
2007-09-13 07:38:00,0.6849,0.68505,0.6849,0.685,611399979.0
2007-09-13 07:39:00,0.685,0.6851,0.68495,0.685,1283699990.0
2007-09-13 07:40:00,0.68495,0.68505,0.68495,0.68495,587700003.0
2007-09-13 07:41:00,0.68495,0.685,0.68485,0.6849,587499982.0
2007-09-13 07:42:00,0.6849,0.6849,0.68475,0.68475,568799999.0
2007-09-13 07:43:00,0.6848,0.6849,0.68475,0.6849,1136700007.0
2007-09-13 07:44:00,0.6849,0.6849,0.68475,0.68475,989700003.0
2007-09-13 07:45:00,0.68475,0.6849,0.68475,0.6849,327000002.0
2007-09-13 07:46:00,0.6849,0.6849,0.68485,0.6849,70100000.0
2007-09-13 07:47:00,0.6849,0.6849,0.6849,0.6849,156100000.0
2007-09-13 07:48:00,0.6849,0.6849,0.6848,0.6849,293599997.0
2007-09-13 07:49:00,0.6849,0.6849,0.6848,0.68485,245000000.0
2007-09-13 07:50:00,0.6849,0.6849,0.68485,0.68485,137300000.0
2007-09-13 07:51:00,0.68485,0.6849,0.68485,0.6849,46400000.0
2007-09-13 07:52:00,0.6849,0.6849,0.68485,0.6849,187600001.0
2007-09-13 07:53:00,0.6849,0.6849,0.68485,0.68485,311599999.0
2007-09-13 07:54:00,0.68485,0.6849,0.68485,0.6849,91500001.0
2007-09-13 07:55:00,0.6849,0.68495,0.6849,0.68495,221199998.0
2007-09-13 07:56:00,0.68495,0.685,0.68495,0.685,317900001.0
2007-09-13 07:57:00,0.685,0.685,0.685,0.685,254100001.0
2007-09-13 07:58:00,0.685,0.685,0.685,0.685,54299999.0
2007-09-13 07:59:00,0.685,0.6851,0.685,0.68505,414000002.0
2007-09-13 08:00:00,0.6851,0.6851,0.6851,0.6851,188200003.0
2007-09-13 08:01:00,0.6851,0.68525,0.685,0.68525,1144099991.0
2007-09-13 08:02:00,0.68525,0.6853,0.6852,0.6853,976699997.0
2007-09-13 08:03:00,0.6853,0.6853,0.68525,0.6853,300799998.0
2007-09-13 08:04:00,0.6853,0.6853,0.6852,0.6852,743299990.0
2007-09-13 08:05:00,0.6852,0.6853,0.68515,0.68525,1788699985.0
2007-09-13 08:06:00,0.68525,0.6854,0.6852,0.68535,1293600007.0
2007-09-13 08:07:00,0.68535,0.68535,0.68525,0.68525,526100005.0
2007-09-13 08:08:00,0.68535,0.6854,0.68535,0.6854,300800000.0
2007-09-13 08:09:00,0.6853,0.6855,0.6853,0.6854,1062400001.0
2007-09-13 08:11:00,0.6854,0.68545,0.68535,0.6854,1062400001.0
2007-09-13 08:12:00,0.6854,0.68545,0.68535,0.6854,960599997.0
2007-09-13 08:13:00,0.68535,0.6855,0.68535,0.6854,1209799996.0
2007-09-13 08:14:00,0.68535,0.68545,0.68525,0.68535,1749099991.0
2007-09-13 08:15:00,0.6853,0.6854,0.6853,0.6854,1275899996.0
2007-09-13 08:18:00,0.68535,0.6854,0.68525,0.6853,749299988.0
2007-09-13 08:19:00,0.6853,0.6854,0.68525,0.6854,1521400005.0
2007-09-13 08:20:00,0.6853,0.6856,0.6853,0.6856,1971100004.0
2007-09-13 08:21:00,0.6856,0.6856,0.6855,0.68555,1971100004.0
2007-09-13 08:22:00,0.6855,0.6855,0.6854,0.6854,1708900009.0
2007-09-13 08:23:00,0.6855,0.6855,0.6854,0.6854,1708900009.0
2007-09-13 08:24:00,0.6854,0.68545,0.68525,0.6853,1708900009.0
2007-09-13 08:25:00,0.6853,0.6853,0.6852,0.68525,1002700007.0
2007-09-13 08:26:00,0.6853,0.6854,0.6852,0.6853,1060400009.0
2007-09-13 08:27:00,0.6853,0.6854,0.68525,0.6854,1060400009.0
2007-09-13 08:28:00,0.6854,0.68545,0.6853,0.68535,1771400002.0
2007-09-13 08:29:00,0.68535,0.68535,0.68525,0.6853,533799999.0
2007-09-13 08:30:00,0.6852,0.6853,0.6852,0.6853,855299998.0
2007-09-13 08:31:00,0.68535,0.68535,0.68525,0.68535,855299998.0
2007-09-13 08:32:00,0.68535,0.6854,0.6853,0.68535,443500006.0
2007-09-13 08:33:00,0.68535,0.6854,0.6853,0.68535,2057199992.0
2007-09-13 08:34:00,0.68535,0.68545,0.68525,0.6854,1577699987.0
2007-09-13 08:35:00,0.6854,0.6854,0.6854,0.6854,2049999980.0
2007-09-13 08:36:00,0.6853,0.6854,0.6853,0.6854,2049999980.0
2007-09-13 08:37:00,0.6853,0.6854,0.6852,0.6852,2049999980.0
2007-09-13 08:38:00,0.6853,0.6855,0.6853,0.6854,2049999980.0
2007-09-13 08:39:00,0.6854,0.6855,0.6854,0.6855,2049999980.0
2007-09-13 08:41:00,0.6854,0.6855,0.6854,0.6855,2041399992.0
2007-09-13 08:42:00,0.6854,0.6854,0.6853,0.6854,2041399992.0
2007-09-13 08:43:00,0.6853,0.6854,0.6852,0.6853,2041399992.0
2007-09-13 08:44:00,0.6852,0.6854,0.6852,0.6853,2041399992.0
2007-09-13 08:46:00,0.6852,0.6853,0.6852,0.6853,2041399992.0
2007-09-13 08:49:00,0.6854,0.6855,0.6853,0.6855,2041399992.0
2007-09-13 08:50:00,0.68545,0.6855,0.6854,0.6854,2041399992.0
2007-09-13 08:51:00,0.6853,0.6854,0.6853,0.6853,1302300006.0
2007-09-13 08:52:00,0.6854,0.6854,0.6853,0.6854,1302300006.0
2007-09-13 08:53:00,0.6854,0.6854,0.68535,0.6854,1302300006.0
2007-09-13 08:54:00,0.6854,0.6854,0.6853,0.6853,1941599976.0
2007-09-13 08:55:00,0.6852,0.6853,0.6852,0.6853,777200004.0
2007-09-13 08:56:00,0.6853,0.6853,0.6853,0.6853,777200004.0
2007-09-13 08:57:00,0.6851,0.6852,0.685,0.6851,2020599987.0
2007-09-13 08:58:00,0.685,0.6851,0.685,0.685,2020599987.0
2007-09-13 08:59:00,0.6852,0.6852,0.685,0.6851,2020599987.0
2007-09-13 09:00:00,0.68505,0.6851,0.68495,0.68495,2020599987.0
2007-09-13 09:01:00,0.685,0.68505,0.6849,0.685,1792899991.0
2007-09-13 09:02:00,0.6851,0.6851,0.6851,0.6851,986499997.0
2007-09-13 09:03:00,0.68515,0.68515,0.68505,0.68505,986499997.0
2007-09-13 09:04:00,0.6851,0.6851,0.685,0.685,1900799980.0
2007-09-13 09:06:00,0.6849,0.685,0.6848,0.685,1900799980.0
2007-09-13 09:07:00,0.68505,0.6851,0.685,0.68505,1900799980.0
2007-09-13 09:08:00,0.68505,0.6851,0.685,0.68505,560800001.0
2007-09-13 09:09:00,0.6849,0.6851,0.6849,0.685,755699994.0
2007-09-13 09:10:00,0.6849,0.685,0.6849,0.685,755699994.0
2007-09-13 09:11:00,0.685,0.6851,0.685,0.68505,755699994.0
2007-09-13 09:12:00,0.6851,0.6851,0.685,0.685,1980200019.0
2007-09-13 09:13:00,0.6851,0.6851,0.685,0.685,1980200019.0
2007-09-13 09:14:00,0.6851,0.6852,0.6851,0.6852,1980200019.0
2007-09-13 09:15:00,0.6852,0.6853,0.6852,0.6853,1980200019.0
2007-09-13 09:16:00,0.6851,0.6853,0.6851,0.6853,1927999985.0
2007-09-13 09:17:00,0.6852,0.6853,0.6852,0.6853,1927999985.0
2007-09-13 09:18:00,0.6854,0.6855,0.6853,0.6855,1927999985.0
2007-09-13 09:19:00,0.6854,0.6855,0.6854,0.6855,1927999985.0
2007-09-13 09:20:00,0.6854,0.6856,0.6854,0.6856,1927999985.0
2007-09-13 09:21:00,0.6855,0.6856,0.6854,0.6855,1927999985.0
2007-09-13 09:22:00,0.6854,0.6856,0.6854,0.6854,1927999985.0
2007-09-13 09:23:00,0.6855,0.6855,0.6855,0.6855,1927999985.0
2007-09-13 09:24:00,0.6856,0.6856,0.6855,0.6856,1927999985.0
2007-09-13 09:25:00,0.6855,0.6856,0.6855,0.6856,1927999985.0
2007-09-13 09:27:00,0.6855,0.6856,0.6855,0.6855,1927999985.0
2007-09-13 09:28:00,0.6856,0.6856,0.6855,0.6855,1927999985.0
2007-09-13 09:29:00,0.6856,0.6856,0.6855,0.6855,1927999985.0
2007-09-13 09:30:00,0.6854,0.6855,0.6854,0.6855,1927999985.0
2007-09-13 09:31:00,0.6854,0.6854,0.6853,0.6853,1927999985.0
2007-09-13 09:32:00,0.6854,0.6854,0.6852,0.6852,1927999985.0
2007-09-13 09:33:00,0.6853,0.6853,0.6853,0.6853,1927999985.0
2007-09-13 09:34:00,0.6852,0.6855,0.6852,0.6854,1927999985.0
2007-09-13 09:35:00,0.6855,0.6855,0.6854,0.6855,1927999985.0
2007-09-13 09:37:00,0.6854,0.6855,0.6854,0.6855,1927999985.0
2007-09-13 09:38:00,0.68555,0.6856,0.68555,0.68555,1927999985.0
2007-09-13 09:39:00,0.6855,0.6857,0.6855,0.6856,933000001.0
2007-09-13 09:40:00,0.6855,0.6855,0.6855,0.6855,933000001.0
2007-09-13 09:41:00,0.6856,0.6856,0.6855,0.6855,933000001.0
2007-09-13 09:42:00,0.6856,0.6859,0.6856,0.6859,933000001.0
2007-09-13 09:43:00,0.6858,0.6859,0.6858,0.6859,933000001.0
2007-09-13 09:44:00,0.6858,0.6858,0.6858,0.6858,933000001.0
2007-09-13 09:45:00,0.6859,0.6859,0.6858,0.6859,933000001.0
2007-09-13 09:46:00,0.6858,0.6859,0.6858,0.6858,933000001.0
2007-09-13 09:47:00,0.6859,0.6859,0.6858,0.6858,933000001.0
2007-09-13 09:48:00,0.6859,0.6859,0.6858,0.6858,933000001.0
2007-09-13 09:49:00,0.6858,0.6859,0.6858,0.68585,1931899997.0
2007-09-13 09:50:00,0.6857,0.6858,0.6857,0.6858,875799998.0
2007-09-13 09:51:00,0.6857,0.6858,0.6857,0.6858,875799998.0
2007-09-13 09:52:00,0.6857,0.6857,0.6857,0.6857,875799998.0
2007-09-13 09:53:00,0.6856,0.6857,0.6856,0.6856,875799998.0
2007-09-13 09:54:00,0.6857,0.6857,0.6856,0.6857,875799998.0
2007-09-13 09:55:00,0.6857,0.6858,0.68565,0.68575,875799998.0
2007-09-13 09:56:00,0.6858,0.6858,0.6857,0.6858,1688499977.0
2007-09-13 09:57:00,0.6857,0.6857,0.6857,0.6857,1688499977.0
2007-09-13 09:58:00,0.6858,0.6858,0.6857,0.6857,1688499977.0
2007-09-13 09:59:00,0.6856,0.6857,0.6856,0.6857,1688499977.0
2007-09-13 10:00:00,0.6856,0.6857,0.6856,0.6857,1688499977.0
2007-09-13 10:01:00,0.6856,0.6858,0.6856,0.6858,1688499977.0
2007-09-13 10:02:00,0.6858,0.6858,0.68575,0.6858,1688499977.0
2007-09-13 10:03:00,0.6857,0.6858,0.6856,0.6857,1370799994.0
2007-09-13 10:04:00,0.6858,0.6858,0.6856,0.6857,1370799994.0
2007-09-13 10:05:00,0.6856,0.6857,0.6856,0.6857,1370799994.0
2007-09-13 10:06:00,0.6856,0.6858,0.6856,0.6858,1370799994.0
2007-09-13 10:07:00,0.6857,0.6858,0.6857,0.6857,1370799994.0
2007-09-13 10:08:00,0.6858,0.6859,0.6857,0.6858,1370799994.0
2007-09-13 10:09:00,0.6859,0.6859,0.6858,0.6859,1370799994.0
2007-09-13 10:10:00,0.6858,0.6858,0.6858,0.6858,1370799994.0
2007-09-13 10:11:00,0.6857,0.6858,0.6857,0.6857,1370799994.0
2007-09-13 10:12:00,0.6858,0.6858,0.6857,0.6857,1370799994.0
2007-09-13 10:13:00,0.6856,0.6858,0.6856,0.6858,1370799994.0
2007-09-13 10:14:00,0.6857,0.6858,0.6857,0.6857,1370799994.0
2007-09-13 10:15:00,0.6858,0.6858,0.6857,0.6858,1370799994.0
2007-09-13 10:16:00,0.6857,0.6858,0.6857,0.6858,1370799994.0
2007-09-13 10:17:00,0.6857,0.6858,0.6857,0.6857,1370799994.0
2007-09-13 10:18:00,0.6858,0.68585,0.68575,0.68575,1370799994.0
2007-09-13 10:19:00,0.6858,0.6858,0.6857,0.6858,2045800010.0
2007-09-13 10:20:00,0.68575,0.6858,0.68575,0.6858,2045800010.0
2007-09-13 10:21:00,0.6858,0.6858,0.6857,0.6858,2130899995.0
2007-09-13 10:22:00,0.6859,0.6859,0.6858,0.68585,2130899995.0
2007-09-13 10:23:00,0.6858,0.6859,0.6858,0.6859,1543900005.0
2007-09-13 10:24:00,0.6859,0.686,0.6858,0.686,1692099976.0
2007-09-13 10:25:00,0.6861,0.6861,0.686,0.6861,1692099976.0
2007-09-13 10:26:00,0.6862,0.6862,0.6861,0.6862,1692099976.0
2007-09-13 10:27:00,0.6861,0.6862,0.6861,0.6862,1692099976.0
2007-09-13 10:28:00,0.6862,0.6862,0.68605,0.6862,1692099976.0
2007-09-13 10:29:00,0.68615,0.6862,0.68605,0.6862,1168999995.0
2007-09-13 10:30:00,0.6862,0.6862,0.6861,0.6861,1027899998.0
2007-09-13 10:31:00,0.68615,0.6862,0.6861,0.68615,1027899998.0
2007-09-13 10:32:00,0.6862,0.6862,0.6861,0.6862,1404900000.0
2007-09-13 10:33:00,0.6861,0.6862,0.6861,0.6862,1404900000.0
2007-09-13 10:34:00,0.6861,0.6862,0.6861,0.6862,1404900000.0
2007-09-13 10:35:00,0.6861,0.6862,0.6861,0.6861,1404900000.0
2007-09-13 10:36:00,0.6862,0.6862,0.6861,0.6861,1404900000.0
2007-09-13 10:37:00,0.6861,0.6862,0.68605,0.68615,1404900000.0
2007-09-13 10:38:00,0.686,0.6862,0.686,0.6861,1139700011.0
2007-09-13 10:39:00,0.6862,0.6862,0.68605,0.6861,1139700011.0
2007-09-13 10:40:00,0.68605,0.6862,0.68605,0.68615,1317600020.0
2007-09-13 10:41:00,0.68615,0.6862,0.68615,0.6862,1266799989.0
2007-09-13 10:42:00,0.6862,0.6862,0.6862,0.6862,2141999986.0
2007-09-13 10:43:00,0.6861,0.6862,0.6861,0.6862,2141999986.0
2007-09-13 10:45:00,0.6864,0.6864,0.6863,0.6864,2141999986.0
2007-09-13 10:46:00,0.6864,0.6864,0.68625,0.6863,2141999986.0
2007-09-13 10:47:00,0.6862,0.6863,0.6862,0.6862,1772699999.0
2007-09-13 10:48:00,0.6861,0.6863,0.6861,0.6862,1772699999.0
2007-09-13 10:49:00,0.6863,0.6865,0.6862,0.6865,1772699999.0
2007-09-13 10:50:00,0.6864,0.6866,0.6864,0.6866,1772699999.0
2007-09-13 10:51:00,0.6865,0.6866,0.6865,0.6866,1772699999.0
2007-09-13 10:53:00,0.6867,0.6867,0.6866,0.6867,1772699999.0
2007-09-13 10:54:00,0.6869,0.687,0.6869,0.6869,1772699999.0
2007-09-13 10:55:00,0.687,0.687,0.6868,0.6869,1772699999.0
2007-09-13 10:56:00,0.6868,0.6871,0.6868,0.687,1772699999.0
2007-09-13 10:57:00,0.6871,0.6871,0.687,0.687,1772699999.0
2007-09-13 10:58:00,0.6869,0.687,0.6868,0.6869,1772699999.0
2007-09-13 10:59:00,0.6868,0.6869,0.6868,0.6869,1772699999.0
2007-09-13 11:00:00,0.6868,0.6869,0.6868,0.6868,1772699999.0
2007-09-13 11:01:00,0.68685,0.68685,0.68675,0.68675,1772699999.0
2007-09-13 11:02:00,0.6868,0.6868,0.6867,0.6867,1995499992.0
2007-09-13 11:03:00,0.6868,0.6868,0.6867,0.68675,1995499992.0
2007-09-13 11:04:00,0.68675,0.6868,0.68665,0.68665,1632800002.0
2007-09-13 11:05:00,0.6866,0.6867,0.6866,0.6866,1879799984.0
2007-09-13 11:06:00,0.6865,0.6866,0.6865,0.6866,1879799984.0
2007-09-13 11:07:00,0.6867,0.6867,0.6867,0.6867,1879799984.0
2007-09-13 11:08:00,0.6867,0.6868,0.6867,0.6868,1879799984.0
2007-09-13 11:09:00,0.68675,0.68695,0.68675,0.68685,1480999981.0
2007-09-13 11:10:00,0.6869,0.68695,0.68685,0.68695,1996599998.0
2007-09-13 11:11:00,0.6868,0.6868,0.6868,0.6868,1840199999.0
2007-09-13 11:12:00,0.6869,0.6871,0.6869,0.687,1840199999.0
2007-09-13 11:13:00,0.6871,0.6872,0.6871,0.6872,1840199999.0
2007-09-13 11:14:00,0.6872,0.6873,0.6871,0.6873,1830599998.0
2007-09-13 11:15:00,0.6874,0.6874,0.6872,0.6873,1830599998.0
2007-09-13 11:16:00,0.6874,0.6874,0.6873,0.6873,1830599998.0
2007-09-13 11:18:00,0.6872,0.6873,0.687,0.687,1830599998.0
2007-09-13 11:19:00,0.6871,0.6871,0.687,0.6871,1830599998.0
2007-09-13 11:20:00,0.687,0.6871,0.687,0.687,1830599998.0
2007-09-13 11:21:00,0.6871,0.6871,0.687,0.6871,1830599998.0
2007-09-13 11:22:00,0.687,0.6871,0.687,0.6871,1830599998.0
2007-09-13 11:23:00,0.687,0.6871,0.687,0.6871,1830599998.0
2007-09-13 11:26:00,0.6872,0.6872,0.6872,0.6872,1830599998.0
2007-09-13 11:27:00,0.6873,0.6873,0.6872,0.6872,1830599998.0
2007-09-13 11:28:00,0.6873,0.6873,0.6872,0.6872,1830599998.0
2007-09-13 11:29:00,0.6871,0.6871,0.687,0.6871,1830599998.0
2007-09-13 11:30:00,0.687,0.6872,0.687,0.6872,1830599998.0
2007-09-13 11:31:00,0.6871,0.6872,0.6871,0.6871,1830599998.0
2007-09-13 11:32:00,0.6872,0.6872,0.6871,0.6871,1830599998.0
2007-09-13 11:33:00,0.6872,0.6872,0.6871,0.6872,1830599998.0
2007-09-13 11:34:00,0.6871,0.6872,0.6871,0.6872,1830599998.0
2007-09-13 11:35:00,0.6871,0.6873,0.6871,0.6873,1830599998.0
2007-09-13 11:36:00,0.6872,0.6873,0.6872,0.6872,1830599998.0
2007-09-13 11:37:00,0.6872,0.68725,0.6872,0.6872,1830599998.0
2007-09-13 11:38:00,0.6871,0.6872,0.6871,0.6871,1305299988.0
2007-09-13 11:39:00,0.6873,0.6873,0.6872,0.6872,1305299988.0
2007-09-13 11:40:00,0.6871,0.6872,0.6871,0.6872,1305299988.0
2007-09-13 11:41:00,0.6872,0.68725,0.6872,0.6872,1305299988.0
2007-09-13 11:42:00,0.6872,0.6872,0.687,0.687,2130400001.0
2007-09-13 11:43:00,0.6871,0.6871,0.687,0.6871,2130400001.0
2007-09-13 11:44:00,0.6872,0.6872,0.687,0.687,2130400001.0
2007-09-13 11:45:00,0.6871,0.6871,0.68705,0.6871,2130400001.0
2007-09-13 11:46:00,0.6871,0.6871,0.687,0.68705,1058899993.0
2007-09-13 11:47:00,0.687,0.6871,0.68695,0.68695,2044299996.0
2007-09-13 11:48:00,0.687,0.6871,0.687,0.6871,1850099986.0
2007-09-13 11:49:00,0.6869,0.6869,0.6868,0.6868,1850099986.0
2007-09-13 11:50:00,0.6869,0.6869,0.6868,0.6868,1850099986.0
2007-09-13 11:51:00,0.6869,0.6869,0.6868,0.6869,1850099986.0
2007-09-13 11:52:00,0.6868,0.6869,0.6868,0.6869,1850099986.0
2007-09-13 11:53:00,0.6868,0.6869,0.6868,0.6869,1850099986.0
2007-09-13 11:54:00,0.6868,0.6868,0.6868,0.6868,1850099986.0
2007-09-13 11:55:00,0.6867,0.6868,0.6867,0.6867,1850099986.0
2007-09-13 11:56:00,0.6866,0.6866,0.6865,0.6865,1850099986.0
2007-09-13 11:57:00,0.6864,0.6865,0.6862,0.6862,1850099986.0
2007-09-13 11:58:00,0.6863,0.6863,0.6862,0.6862,1850099986.0
2007-09-13 11:59:00,0.6863,0.6863,0.6863,0.6863,1850099986.0
2007-09-13 12:00:00,0.6862,0.6862,0.6862,0.6862,1850099986.0
2007-09-13 12:01:00,0.6861,0.6861,0.6861,0.6861,1850099986.0
2007-09-13 12:02:00,0.6862,0.6863,0.6861,0.6863,1850099986.0
2007-09-13 12:03:00,0.6862,0.6863,0.6862,0.6863,1850099986.0
2007-09-13 12:04:00,0.6864,0.6864,0.6864,0.6864,1850099986.0
2007-09-13 12:05:00,0.6863,0.6864,0.6863,0.6864,1850099986.0
2007-09-13 12:06:00,0.6863,0.6863,0.6862,0.6862,1850099986.0
2007-09-13 12:07:00,0.6861,0.6862,0.6861,0.6862,1850099986.0
2007-09-13 12:08:00,0.6861,0.6862,0.6861,0.6862,1850099986.0
2007-09-13 12:09:00,0.6861,0.6862,0.6861,0.6862,1850099986.0
2007-09-13 12:10:00,0.6861,0.6862,0.6861,0.6861,1850099986.0
2007-09-13 12:11:00,0.686,0.6861,0.686,0.686,1850099986.0
2007-09-13 12:12:00,0.6861,0.6861,0.686,0.686,1850099986.0
2007-09-13 12:13:00,0.6859,0.6859,0.6859,0.6859,1850099986.0
2007-09-13 12:14:00,0.686,0.686,0.6859,0.6859,1850099986.0
2007-09-13 12:15:00,0.686,0.686,0.686,0.686,1850099986.0
2007-09-13 12:16:00,0.6859,0.686,0.6859,0.686,1850099986.0
2007-09-13 12:17:00,0.6859,0.6861,0.6859,0.686,1850099986.0
2007-09-13 12:18:00,0.6861,0.6861,0.6859,0.6859,1850099986.0
2007-09-13 12:19:00,0.6861,0.6861,0.686,0.686,1850099986.0
2007-09-13 12:21:00,0.6861,0.6861,0.686,0.6861,1850099986.0
2007-09-13 12:22:00,0.6861,0.6861,0.686,0.68605,1850099986.0
2007-09-13 12:23:00,0.68605,0.6861,0.686,0.686,1443700001.0
2007-09-13 12:24:00,0.6861,0.6861,0.686,0.686,1388899980.0
2007-09-13 12:25:00,0.6859,0.686,0.6859,0.6859,1388899980.0
2007-09-13 12:26:00,0.6858,0.6859,0.6858,0.6859,1388899980.0
2007-09-13 12:27:00,0.6858,0.6859,0.6858,0.6858,1388899980.0
2007-09-13 12:28:00,0.6857,0.6857,0.6856,0.6857,1388899980.0
2007-09-13 12:29:00,0.6857,0.6858,0.6857,0.6858,1388899980.0
2007-09-13 12:30:00,0.6858,0.6858,0.6858,0.6858,913699995.0
2007-09-13 12:31:00,0.6857,0.6857,0.6856,0.6856,2073799985.0
2007-09-13 12:32:00,0.6855,0.6856,0.6855,0.6856,2073799985.0
2007-09-13 12:33:00,0.6855,0.6856,0.6855,0.6856,2073799985.0
2007-09-13 12:34:00,0.6855,0.6856,0.6855,0.6856,2073799985.0
2007-09-13 12:35:00,0.6857,0.6857,0.6857,0.6857,2073799985.0
2007-09-13 12:36:00,0.6856,0.6857,0.6856,0.6857,2073799985.0
2007-09-13 12:37:00,0.68565,0.6858,0.68565,0.68575,2073799985.0
2007-09-13 12:38:00,0.68575,0.6858,0.6857,0.6857,1139199993.0
2007-09-13 12:39:00,0.6858,0.6858,0.6857,0.6857,1371599994.0
2007-09-13 12:40:00,0.6857,0.6858,0.6857,0.6857,1371599994.0
2007-09-13 12:41:00,0.6856,0.6857,0.6855,0.6855,1567300008.0
2007-09-13 12:42:00,0.6854,0.6855,0.6853,0.6853,1567300008.0
2007-09-13 12:44:00,0.6854,0.6854,0.6852,0.6852,1567300008.0
2007-09-13 12:45:00,0.6853,0.6853,0.6851,0.6852,1567300008.0
2007-09-13 12:48:00,0.68515,0.6853,0.68515,0.6852,1567300008.0
2007-09-13 12:49:00,0.6851,0.6852,0.6851,0.6852,1665500010.0
2007-09-13 12:50:00,0.6851,0.6851,0.685,0.685,1665500010.0
2007-09-13 12:51:00,0.6849,0.6851,0.6849,0.6851,1665500010.0
2007-09-13 12:52:00,0.68515,0.68515,0.6851,0.68515,1665500010.0
2007-09-13 12:53:00,0.68515,0.6852,0.6851,0.6852,1081699987.0
2007-09-13 12:54:00,0.68515,0.68525,0.68515,0.6852,1632699978.0
2007-09-13 12:55:00,0.6851,0.6852,0.6851,0.6852,2092800010.0
2007-09-13 12:56:00,0.6852,0.68525,0.68515,0.6852,2092800010.0
2007-09-13 12:57:00,0.6852,0.6853,0.6852,0.68525,1094300023.0
2007-09-13 12:58:00,0.68525,0.6853,0.6852,0.6853,1918599986.0
2007-09-13 13:00:00,0.6853,0.6853,0.6852,0.68525,1165399992.0
2007-09-13 13:01:00,0.6853,0.6853,0.6852,0.6852,2104899979.0
2007-09-13 13:02:00,0.6853,0.6854,0.68525,0.68535,2104899979.0
2007-09-13 13:03:00,0.68535,0.6854,0.6853,0.6854,1434800005.0
2007-09-13 13:04:00,0.6854,0.6854,0.6853,0.6853,1797600011.0
2007-09-13 13:05:00,0.6854,0.6855,0.6854,0.6855,1797600011.0
2007-09-13 13:06:00,0.6854,0.6855,0.6854,0.6855,1797600011.0
2007-09-13 13:07:00,0.6854,0.6854,0.6853,0.6854,1797600011.0
2007-09-13 13:08:00,0.6853,0.6854,0.6853,0.6854,1797600011.0
2007-09-13 13:09:00,0.6852,0.6852,0.6852,0.6852,1797600011.0
2007-09-13 13:10:00,0.6851,0.6852,0.6851,0.6852,1797600011.0
2007-09-13 13:11:00,0.6851,0.6852,0.6851,0.6851,1797600011.0
2007-09-13 13:12:00,0.685,0.685,0.6848,0.685,1797600011.0
2007-09-13 13:13:00,0.6851,0.6852,0.6851,0.6852,1797600011.0
2007-09-13 13:14:00,0.6851,0.6852,0.6851,0.6852,1797600011.0
2007-09-13 13:15:00,0.6853,0.6853,0.6852,0.6853,1797600011.0
2007-09-13 13:16:00,0.6852,0.6853,0.6852,0.6853,1797600011.0
2007-09-13 13:18:00,0.6854,0.6854,0.6853,0.6854,1797600011.0
2007-09-13 13:19:00,0.6853,0.6854,0.6853,0.6853,1825700001.0
2007-09-13 13:20:00,0.6853,0.68535,0.6852,0.6853,1662699994.0
2007-09-13 13:21:00,0.6853,0.6853,0.6853,0.6853,2082599963.0
2007-09-13 13:22:00,0.6853,0.6853,0.68525,0.6853,1800899989.0
2007-09-13 13:23:00,0.6853,0.6853,0.6852,0.6853,2045900010.0
2007-09-13 13:24:00,0.6854,0.6854,0.6853,0.6853,661600011.0
2007-09-13 13:25:00,0.68535,0.6854,0.6853,0.6854,661600011.0
2007-09-13 13:26:00,0.6854,0.6854,0.6853,0.6854,1358400005.0
2007-09-13 13:27:00,0.6853,0.6854,0.6852,0.6853,2047300016.0
2007-09-13 13:28:00,0.68535,0.6854,0.6853,0.6854,2047300016.0
2007-09-13 13:29:00,0.6854,0.6854,0.68525,0.68525,1313500021.0
2007-09-13 13:30:00,0.68535,0.6854,0.68525,0.6854,1955899960.0
2007-09-13 13:31:00,0.6854,0.6855,0.68535,0.68545,737199986.0
2007-09-13 13:33:00,0.6854,0.6854,0.6852,0.6854,1757899987.0
2007-09-13 13:34:00,0.6853,0.6854,0.6853,0.6853,535899995.0
2007-09-13 13:35:00,0.68535,0.6854,0.6852,0.68535,535899995.0
2007-09-13 13:36:00,0.68535,0.68535,0.6853,0.6853,552000005.0
2007-09-13 13:37:00,0.6852,0.6853,0.6852,0.6852,786899988.0
2007-09-13 13:38:00,0.68525,0.6853,0.6852,0.68525,786899988.0
2007-09-13 13:39:00,0.68525,0.6853,0.6851,0.6852,887900009.0
2007-09-13 13:40:00,0.6852,0.6853,0.6851,0.6853,589299995.0
2007-09-13 13:41:00,0.6853,0.6853,0.6852,0.6852,1286999999.0
2007-09-13 13:42:00,0.6851,0.6852,0.6851,0.6852,1428699995.0
2007-09-13 13:43:00,0.68525,0.68525,0.68515,0.6852,1428699995.0
2007-09-13 13:44:00,0.6852,0.6852,0.68505,0.6851,1044399998.0
2007-09-13 13:45:00,0.6851,0.6852,0.6851,0.68515,813400009.0
2007-09-13 13:46:00,0.685,0.6851,0.6849,0.6849,2026300014.0
2007-09-13 13:47:00,0.6848,0.6848,0.6846,0.6847,2026300014.0
2007-09-13 13:48:00,0.6848,0.6848,0.6846,0.6846,2026300014.0
2007-09-13 13:49:00,0.6847,0.6848,0.6846,0.6848,2026300014.0
2007-09-13 13:50:00,0.6847,0.6848,0.6847,0.6847,2026300014.0
2007-09-13 13:51:00,0.6847,0.6849,0.6847,0.6848,2026300014.0
2007-09-13 13:52:00,0.6848,0.6848,0.68465,0.68475,2089100044.0
2007-09-13 13:53:00,0.6846,0.6847,0.6846,0.6846,1108000002.0
2007-09-13 13:54:00,0.6847,0.6847,0.6845,0.6846,1108000002.0
2007-09-13 13:55:00,0.6845,0.6846,0.6845,0.6846,1108000002.0
2007-09-13 13:56:00,0.6845,0.6845,0.6845,0.6845,1108000002.0
2007-09-13 13:57:00,0.6842,0.6845,0.6842,0.6844,1108000002.0
2007-09-13 13:58:00,0.6845,0.6846,0.6844,0.6845,1108000002.0
2007-09-13 13:59:00,0.6845,0.6845,0.6844,0.6844,901900001.0
2007-09-13 14:00:00,0.6844,0.6845,0.6839,0.68435,502099999.0
2007-09-13 14:01:00,0.684,0.6848,0.684,0.6847,1749600009.0
2007-09-13 14:02:00,0.6848,0.6849,0.6847,0.6849,1453500013.0
2007-09-13 14:03:00,0.685,0.6852,0.6849,0.6852,1453500013.0
2007-09-13 14:04:00,0.6851,0.6851,0.685,0.685,1453500013.0
2007-09-13 14:06:00,0.68535,0.6854,0.6852,0.6852,1453500013.0
2007-09-13 14:07:00,0.6853,0.6853,0.68515,0.68525,481700014.0
2007-09-13 14:08:00,0.6851,0.6852,0.685,0.6852,1159099995.0
2007-09-13 14:09:00,0.6853,0.6853,0.6852,0.6853,1159099995.0
2007-09-13 14:10:00,0.6853,0.6853,0.68505,0.6851,1159099995.0
2007-09-13 14:11:00,0.6852,0.6853,0.6852,0.6853,480699996.0
2007-09-13 14:12:00,0.68525,0.6853,0.6852,0.6853,1831700012.0
2007-09-13 14:13:00,0.6853,0.6853,0.6853,0.6853,872000000.0
2007-09-13 14:14:00,0.6853,0.6853,0.68515,0.6852,1010800008.0
2007-09-13 14:15:00,0.6851,0.6852,0.6851,0.6852,1308599991.0
2007-09-13 14:16:00,0.68515,0.6852,0.685,0.685,1308599991.0
2007-09-13 14:17:00,0.685,0.6851,0.685,0.6851,1820500028.0
2007-09-13 14:19:00,0.6851,0.6851,0.68495,0.6851,1820500028.0
2007-09-13 14:20:00,0.6851,0.6851,0.6851,0.6851,1945100004.0
2007-09-13 14:21:00,0.685,0.6851,0.6849,0.685,1945100004.0
2007-09-13 14:23:00,0.685,0.6851,0.685,0.6851,736299995.0
2007-09-13 14:24:00,0.685,0.6852,0.68495,0.68505,1137999998.0
2007-09-13 14:25:00,0.6851,0.6853,0.6851,0.6852,1091100009.0
2007-09-13 14:26:00,0.6853,0.6853,0.6852,0.6853,1091100009.0
2007-09-13 14:27:00,0.6854,0.6855,0.6853,0.68545,1091100009.0
2007-09-13 14:28:00,0.68545,0.6855,0.68535,0.68535,657999998.0
2007-09-13 14:29:00,0.68535,0.68555,0.68525,0.68555,1165900011.0
2007-09-13 14:30:00,0.6855,0.6855,0.6851,0.6853,1938399989.0
2007-09-13 14:31:00,0.6853,0.6853,0.6851,0.6851,212800004.0
2007-09-13 14:32:00,0.6852,0.6852,0.6851,0.6851,212800004.0
2007-09-13 14:33:00,0.6852,0.6852,0.6852,0.6852,212800004.0
2007-09-13 14:34:00,0.6852,0.6852,0.6851,0.6852,212800004.0
2007-09-13 14:35:00,0.6852,0.6852,0.685,0.68515,334600000.0
2007-09-13 14:36:00,0.6852,0.6852,0.6851,0.68515,1960600001.0
2007-09-13 14:37:00,0.68515,0.6852,0.68515,0.68515,803299999.0
2007-09-13 14:38:00,0.68515,0.68525,0.68515,0.6852,1939700007.0
2007-09-13 14:39:00,0.6852,0.6852,0.685,0.6852,1311399996.0
2007-09-13 14:40:00,0.6852,0.6852,0.68515,0.6852,652500001.0
2007-09-13 14:41:00,0.6852,0.6852,0.6851,0.6852,1725400011.0
2007-09-13 14:42:00,0.6851,0.6852,0.685,0.6851,2049600008.0
2007-09-13 14:43:00,0.6851,0.6851,0.68495,0.6851,2049600008.0
2007-09-13 14:44:00,0.685,0.685,0.6849,0.685,1867500004.0
2007-09-13 14:45:00,0.6849,0.685,0.6849,0.685,1867500004.0
2007-09-13 14:46:00,0.6851,0.6851,0.685,0.685,1867500004.0
2007-09-13 14:47:00,0.6849,0.685,0.6849,0.6849,1867500004.0
2007-09-13 14:48:00,0.685,0.68515,0.685,0.6851,1867500004.0
2007-09-13 14:49:00,0.6851,0.6852,0.68505,0.68505,887200011.0
2007-09-13 14:51:00,0.68515,0.6852,0.68515,0.6852,1412599998.0
2007-09-13 14:52:00,0.6852,0.6852,0.685,0.685,1822499993.0
2007-09-13 14:53:00,0.685,0.6853,0.685,0.6853,1799700024.0
2007-09-13 14:54:00,0.6851,0.6852,0.685,0.685,1799700024.0
2007-09-13 14:55:00,0.68495,0.6852,0.6848,0.6851,1799700024.0
2007-09-13 14:56:00,0.6852,0.6852,0.6851,0.68515,1047800007.0
2007-09-13 14:57:00,0.6851,0.6852,0.68505,0.6852,1793900010.0
2007-09-13 14:58:00,0.6852,0.6852,0.68505,0.6851,1210800001.0
2007-09-13 14:59:00,0.6852,0.6852,0.6851,0.6852,1153400005.0
2007-09-13 15:00:00,0.6852,0.6852,0.6849,0.685,973099996.0
2007-09-13 15:01:00,0.685,0.6851,0.685,0.6851,2069300023.0
2007-09-13 15:02:00,0.6851,0.6851,0.685,0.6851,1365999989.0
2007-09-13 15:03:00,0.685,0.6851,0.685,0.685,1365999989.0
2007-09-13 15:04:00,0.6851,0.6851,0.685,0.6851,1365999989.0
2007-09-13 15:05:00,0.685,0.6851,0.6849,0.685,1365999989.0
2007-09-13 15:06:00,0.6849,0.6851,0.6849,0.6851,1365999989.0
2007-09-13 15:07:00,0.6851,0.6851,0.685,0.68505,1365999989.0
2007-09-13 15:08:00,0.685,0.6851,0.68495,0.68505,1374200002.0
2007-09-13 15:09:00,0.6851,0.6852,0.68505,0.6852,1082400003.0
2007-09-13 15:10:00,0.6852,0.68525,0.68505,0.68525,1268699995.0
2007-09-13 15:11:00,0.68525,0.6853,0.6851,0.6853,1600900009.0
2007-09-13 15:12:00,0.6853,0.6853,0.6851,0.6852,1695800011.0
2007-09-13 15:13:00,0.6852,0.6852,0.6849,0.6851,1528100018.0
2007-09-13 15:14:00,0.68515,0.68515,0.6851,0.6851,1173600027.0
2007-09-13 15:15:00,0.6851,0.68515,0.6849,0.6851,1549200018.0
2007-09-13 15:16:00,0.6849,0.685,0.6848,0.6848,1474099993.0
2007-09-13 15:17:00,0.6847,0.6847,0.6847,0.6847,1474099993.0
2007-09-13 15:18:00,0.6848,0.6848,0.6847,0.6848,1474099993.0
2007-09-13 15:19:00,0.6847,0.6848,0.6846,0.6846,1474099993.0
2007-09-13 15:20:00,0.6847,0.6847,0.6845,0.6845,1474099993.0
2007-09-13 15:21:00,0.6846,0.6846,0.6845,0.6845,1474099993.0
2007-09-13 15:22:00,0.6847,0.6847,0.6845,0.68465,1474099993.0
2007-09-13 15:23:00,0.68465,0.6847,0.6844,0.6847,1791699994.0
2007-09-13 15:24:00,0.6847,0.6847,0.6846,0.6847,1547900000.0
2007-09-13 15:25:00,0.6846,0.6848,0.6846,0.6848,1547900000.0
2007-09-13 15:26:00,0.6847,0.6849,0.68465,0.6849,1547900000.0
2007-09-13 15:27:00,0.6847,0.6848,0.6847,0.6847,1607400017.0
2007-09-13 15:28:00,0.6848,0.6848,0.6846,0.6848,1607400017.0
2007-09-13 15:29:00,0.6847,0.6848,0.6847,0.6848,796200018.0
2007-09-13 15:30:00,0.68475,0.6849,0.68475,0.68485,951600004.0
2007-09-13 15:31:00,0.68485,0.6849,0.68485,0.6849,107100000.0
2007-09-13 15:32:00,0.6849,0.6849,0.6848,0.6849,1090900001.0
2007-09-13 15:33:00,0.68485,0.6849,0.6848,0.6849,429100003.0
2007-09-13 15:34:00,0.6849,0.6849,0.68485,0.6849,859499999.0
2007-09-13 15:35:00,0.6848,0.6849,0.6848,0.6848,920600000.0
2007-09-13 15:36:00,0.6849,0.6849,0.6848,0.68485,920600000.0
2007-09-13 15:37:00,0.68485,0.6849,0.68485,0.6849,788999998.0
2007-09-13 15:38:00,0.6848,0.6849,0.68475,0.6848,908100009.0
2007-09-13 15:39:00,0.6848,0.6848,0.6848,0.6848,120799999.0
2007-09-13 15:40:00,0.6849,0.6849,0.68475,0.68485,890700001.0
2007-09-13 15:41:00,0.68485,0.6849,0.68485,0.68485,820900008.0
2007-09-13 15:42:00,0.68485,0.6849,0.6848,0.6849,1682200019.0
2007-09-13 15:43:00,0.6848,0.6849,0.6847,0.6847,1065899998.0
2007-09-13 15:44:00,0.6847,0.6848,0.68465,0.6848,1615900007.0
2007-09-13 15:46:00,0.6847,0.6848,0.6847,0.6848,1690099994.0
2007-09-13 15:47:00,0.6847,0.6848,0.6847,0.6848,1690099994.0
2007-09-13 15:48:00,0.6847,0.6847,0.6845,0.6845,1690099994.0
2007-09-13 15:49:00,0.6846,0.6846,0.6844,0.6845,1690099994.0
2007-09-13 15:50:00,0.6844,0.6845,0.6844,0.6845,1690099994.0
2007-09-13 15:51:00,0.6844,0.6845,0.6844,0.6845,1690099994.0
2007-09-13 15:53:00,0.6844,0.6845,0.6844,0.6845,1690099994.0
2007-09-13 15:54:00,0.6844,0.6845,0.6844,0.6845,1690099994.0
2007-09-13 15:55:00,0.6844,0.6845,0.6843,0.6843,1690099994.0
2007-09-13 15:56:00,0.6844,0.6844,0.68425,0.68435,1690099994.0
2007-09-13 15:57:00,0.6844,0.6844,0.6843,0.6844,2084599973.0
2007-09-13 15:58:00,0.6843,0.6843,0.6843,0.6843,2084599973.0
2007-09-13 15:59:00,0.6844,0.6845,0.6843,0.6844,2084599973.0
2007-09-13 16:00:00,0.6844,0.6845,0.68435,0.68445,626200000.0
2007-09-13 16:01:00,0.6845,0.6845,0.6843,0.6843,1969600009.0
2007-09-13 16:02:00,0.6842,0.6843,0.6842,0.6843,1969600009.0
2007-09-13 16:03:00,0.6842,0.6844,0.6842,0.6844,1969600009.0
2007-09-13 16:04:00,0.6845,0.6845,0.6845,0.6845,1969600009.0
2007-09-13 16:05:00,0.6844,0.6845,0.6844,0.6845,1969600009.0
2007-09-13 16:06:00,0.6846,0.6846,0.68445,0.6845,1969600009.0
2007-09-13 16:07:00,0.68445,0.6846,0.68445,0.6846,769900008.0
2007-09-13 16:08:00,0.6846,0.6846,0.6845,0.6846,2045900027.0
2007-09-13 16:09:00,0.6846,0.6846,0.6845,0.6845,1373099988.0
2007-09-13 16:10:00,0.68455,0.6846,0.68445,0.68455,1373099988.0
2007-09-13 16:11:00,0.68455,0.6846,0.6843,0.6846,1679199995.0
2007-09-13 16:12:00,0.6846,0.6846,0.6844,0.6845,1937299990.0
2007-09-13 16:14:00,0.6844,0.6845,0.6844,0.6845,1952199991.0
2007-09-13 16:15:00,0.6844,0.6845,0.6844,0.6845,1952199991.0
2007-09-13 16:16:00,0.68455,0.6847,0.68445,0.68465,1952199991.0
2007-09-13 16:17:00,0.6847,0.6848,0.6847,0.6848,1415700001.0
2007-09-13 16:18:00,0.68475,0.6849,0.68475,0.68485,1415700001.0
2007-09-13 16:19:00,0.6849,0.6849,0.68475,0.68475,1119000000.0
2007-09-13 16:20:00,0.6847,0.6848,0.6847,0.6848,697299998.0
2007-09-13 16:21:00,0.6847,0.6848,0.6847,0.6848,697299998.0
2007-09-13 16:25:00,0.6847,0.6848,0.6847,0.6848,697299998.0
2007-09-13 16:26:00,0.6847,0.6848,0.6847,0.6848,697299998.0
2007-09-13 16:27:00,0.6848,0.68485,0.6848,0.68485,697299998.0
2007-09-13 16:28:00,0.68485,0.6849,0.6848,0.6848,1915700003.0
2007-09-13 16:29:00,0.6848,0.6848,0.68475,0.68475,1807900010.0
2007-09-13 16:30:00,0.68475,0.6848,0.6846,0.6846,1898000000.0
2007-09-13 16:31:00,0.6848,0.6851,0.6848,0.6851,2068699995.0
2007-09-13 16:32:00,0.6849,0.685,0.6849,0.685,1624000003.0
2007-09-13 16:33:00,0.6851,0.6851,0.6851,0.6851,1624000003.0
2007-09-13 16:34:00,0.685,0.6851,0.685,0.685,1773300007.0
2007-09-13 16:35:00,0.6851,0.6851,0.68505,0.68505,1773300007.0
2007-09-13 16:36:00,0.68505,0.6852,0.68505,0.68515,1735899969.0
2007-09-13 16:37:00,0.68515,0.6853,0.68515,0.6853,1815799982.0
2007-09-13 16:38:00,0.6851,0.6852,0.6851,0.6852,1496800012.0
2007-09-13 16:39:00,0.6851,0.6852,0.6851,0.6851,1496800012.0
2007-09-13 16:40:00,0.6852,0.6852,0.685,0.685,1496800012.0
2007-09-13 16:41:00,0.6849,0.685,0.6849,0.685,1496800012.0
2007-09-13 16:42:00,0.6849,0.6849,0.6848,0.6848,1496800012.0
2007-09-13 16:43:00,0.6847,0.6848,0.6847,0.6848,1496800012.0
2007-09-13 16:44:00,0.6848,0.6848,0.6844,0.6844,1496800012.0
2007-09-13 16:45:00,0.6846,0.68475,0.6845,0.68465,1772499988.0
2007-09-13 16:46:00,0.6847,0.6848,0.68465,0.6848,1028999996.0
2007-09-13 16:47:00,0.6848,0.6849,0.6848,0.68485,2129099987.0
2007-09-13 16:48:00,0.6849,0.6849,0.6848,0.6848,1681899989.0
2007-09-13 16:49:00,0.6849,0.685,0.6849,0.68495,1681899989.0
2007-09-13 16:50:00,0.6848,0.6849,0.6848,0.6848,1445899978.0
2007-09-13 16:51:00,0.6847,0.6849,0.6847,0.6847,1445899978.0
2007-09-13 16:52:00,0.68475,0.68485,0.6845,0.6848,1445899978.0
2007-09-13 16:53:00,0.68475,0.6849,0.6846,0.68485,1853199998.0
2007-09-13 16:54:00,0.6847,0.6848,0.6846,0.6847,1117199989.0
2007-09-13 16:55:00,0.6847,0.6847,0.68415,0.6843,1117199989.0
2007-09-13 16:56:00,0.6844,0.6845,0.6844,0.6845,1875299999.0
2007-09-13 16:57:00,0.6846,0.6846,0.68445,0.68445,1875299999.0
2007-09-13 16:58:00,0.6846,0.6846,0.6846,0.6846,1998700016.0
2007-09-13 16:59:00,0.6846,0.68465,0.6843,0.6846,1998700016.0
2007-09-13 17:00:00,0.6845,0.6846,0.6845,0.6845,1740200004.0
2007-09-13 17:01:00,0.6846,0.6846,0.68455,0.6846,1740200004.0
2007-09-13 17:02:00,0.6845,0.6846,0.6845,0.6845,1096100012.0
2007-09-13 17:03:00,0.6845,0.6846,0.6844,0.6846,1096100012.0
2007-09-13 17:04:00,0.6846,0.6846,0.6845,0.6845,1536999995.0
2007-09-13 17:05:00,0.6846,0.6846,0.6844,0.6846,1536999995.0
2007-09-13 17:06:00,0.68465,0.6847,0.68455,0.6847,1879400003.0
2007-09-13 17:07:00,0.68465,0.6848,0.68465,0.68465,1517800028.0
2007-09-13 17:08:00,0.68465,0.68475,0.68465,0.6847,1764100007.0
2007-09-13 17:09:00,0.6847,0.6848,0.6847,0.68475,749499994.0
2007-09-13 17:10:00,0.6848,0.6848,0.6847,0.6848,1219899998.0
2007-09-13 17:11:00,0.6847,0.6848,0.68465,0.6847,878200008.0
2007-09-13 17:12:00,0.68465,0.68475,0.68465,0.68465,1456600003.0
2007-09-13 17:13:00,0.68465,0.6848,0.68465,0.6848,829200006.0
2007-09-13 17:14:00,0.68465,0.6848,0.68465,0.6848,2135200006.0
2007-09-13 17:15:00,0.6848,0.6848,0.6847,0.6848,633699993.0
2007-09-13 17:16:00,0.6848,0.685,0.6848,0.685,633699993.0
2007-09-13 17:17:00,0.6849,0.685,0.6848,0.6849,1175899996.0
2007-09-13 17:18:00,0.6849,0.6849,0.6848,0.6848,1918900002.0
2007-09-13 17:19:00,0.6848,0.6849,0.6848,0.6848,769100004.0
2007-09-13 17:20:00,0.6848,0.6849,0.6848,0.68485,446000000.0
2007-09-13 17:21:00,0.6849,0.68495,0.6847,0.68485,1850899998.0
2007-09-13 17:22:00,0.68485,0.6849,0.68485,0.68485,1354399992.0
2007-09-13 17:23:00,0.68485,0.6849,0.68485,0.6849,1587000017.0
2007-09-13 17:24:00,0.6849,0.6849,0.6848,0.6849,835499981.0
2007-09-13 17:25:00,0.6847,0.6849,0.6847,0.6848,1993799983.0
2007-09-13 17:26:00,0.6849,0.6849,0.68485,0.6849,1993799983.0
2007-09-13 17:27:00,0.6849,0.6849,0.6846,0.6847,1716300015.0
2007-09-13 17:28:00,0.6847,0.6848,0.6847,0.68475,1219700001.0
2007-09-13 17:29:00,0.68485,0.6849,0.6847,0.68485,454899997.0
2007-09-13 17:30:00,0.68485,0.68485,0.6846,0.6847,1505999987.0
2007-09-13 17:31:00,0.6847,0.6847,0.6846,0.6847,1461200013.0
2007-09-13 17:32:00,0.6847,0.6847,0.68455,0.6847,979299993.0
2007-09-13 17:33:00,0.6847,0.6847,0.68455,0.68455,1807600008.0
2007-09-13 17:34:00,0.68465,0.6847,0.6845,0.6845,1957399977.0
2007-09-13 17:35:00,0.6845,0.68465,0.6844,0.6846,1900199973.0
2007-09-13 17:36:00,0.6844,0.6845,0.6843,0.6843,1716600027.0
2007-09-13 17:37:00,0.6844,0.6844,0.6843,0.6844,1716600027.0
2007-09-13 17:38:00,0.6844,0.6845,0.6843,0.6845,1716600027.0
2007-09-13 17:39:00,0.6845,0.6845,0.6844,0.6844,1676399985.0
2007-09-13 17:40:00,0.6844,0.6845,0.6844,0.6845,521599998.0
2007-09-13 17:41:00,0.6845,0.6846,0.68445,0.6846,1201600001.0
2007-09-13 17:42:00,0.6846,0.6846,0.6845,0.68455,489200011.0
2007-09-13 17:43:00,0.6846,0.6846,0.68445,0.6845,574200000.0
2007-09-13 17:44:00,0.68445,0.6846,0.68445,0.6845,721299992.0
2007-09-13 17:45:00,0.6845,0.6846,0.6845,0.6846,222100001.0
2007-09-13 17:46:00,0.6846,0.6846,0.6845,0.6846,1299000026.0
2007-09-13 17:47:00,0.6846,0.6846,0.6844,0.6844,2095700004.0
2007-09-13 17:48:00,0.6844,0.6846,0.68435,0.68455,1345600010.0
2007-09-13 17:49:00,0.6845,0.6846,0.6843,0.6845,862999999.0
2007-09-13 17:50:00,0.6845,0.68465,0.6845,0.6846,799800002.0
2007-09-13 17:51:00,0.6846,0.6847,0.6846,0.6847,202300001.0
2007-09-13 17:52:00,0.6847,0.6848,0.6846,0.6848,490399999.0
2007-09-13 17:53:00,0.6848,0.6848,0.6847,0.68475,1026799991.0
2007-09-13 17:54:00,0.68475,0.6848,0.68465,0.68475,1389699994.0
2007-09-13 17:55:00,0.68475,0.68475,0.6845,0.6846,768500004.0
2007-09-13 17:56:00,0.6846,0.68465,0.6845,0.6846,1776000006.0
2007-09-13 17:57:00,0.6846,0.6847,0.6845,0.6847,1019700008.0
2007-09-13 17:58:00,0.6847,0.6847,0.6846,0.6846,204800000.0
2007-09-13 17:59:00,0.6846,0.6847,0.68455,0.6846,382799997.0
2007-09-13 18:00:00,0.6846,0.6847,0.68455,0.6847,382500006.0
2007-09-13 18:01:00,0.6847,0.6847,0.68455,0.6846,950900014.0
2007-09-13 18:02:00,0.6846,0.68465,0.6845,0.68465,1103200005.0
2007-09-13 18:03:00,0.6845,0.68465,0.6844,0.6844,1167600013.0
2007-09-13 18:04:00,0.6845,0.6846,0.6844,0.6846,295899999.0
2007-09-13 18:05:00,0.6846,0.6846,0.6846,0.6846,441799994.0
2007-09-13 18:06:00,0.6846,0.68465,0.6845,0.68465,1647899999.0
2007-09-13 18:07:00,0.68465,0.6847,0.68455,0.6847,1585500014.0
2007-09-13 18:08:00,0.6847,0.6847,0.6847,0.6847,534100002.0
2007-09-13 18:09:00,0.68465,0.6848,0.68465,0.68475,1876299999.0
2007-09-13 18:10:00,0.68475,0.6848,0.68475,0.6848,189400000.0
2007-09-13 18:11:00,0.6848,0.6848,0.6846,0.6847,736100005.0
2007-09-13 18:12:00,0.6847,0.6847,0.6847,0.6847,575100003.0
2007-09-13 18:13:00,0.6847,0.68475,0.68465,0.6847,1288899992.0
2007-09-13 18:14:00,0.68475,0.6848,0.6845,0.6847,823600000.0
2007-09-13 18:15:00,0.6847,0.68485,0.6847,0.68485,1171999994.0
2007-09-13 18:16:00,0.68485,0.68485,0.6847,0.6847,1352000023.0
2007-09-13 18:17:00,0.6847,0.6848,0.6847,0.6848,1754900008.0
2007-09-13 18:18:00,0.6848,0.68485,0.6846,0.6847,735500001.0
2007-09-13 18:19:00,0.6846,0.68485,0.6846,0.68485,1510899993.0
2007-09-13 18:20:00,0.68485,0.6849,0.6848,0.6848,606999999.0
2007-09-13 18:21:00,0.6849,0.6849,0.68485,0.6849,162300000.0
2007-09-13 18:22:00,0.6849,0.6849,0.68485,0.6849,78500000.0
2007-09-13 18:23:00,0.68485,0.6849,0.6847,0.6847,406999998.0
2007-09-13 18:24:00,0.6846,0.6847,0.6846,0.6847,1064599991.0
2007-09-13 18:25:00,0.6847,0.6848,0.68465,0.6847,1064599991.0
2007-09-13 18:26:00,0.6848,0.6848,0.6847,0.68475,905000001.0
2007-09-13 18:27:00,0.6848,0.6848,0.68465,0.6848,1142800018.0
2007-09-13 18:28:00,0.6848,0.6848,0.6848,0.6848,798600003.0
2007-09-13 18:29:00,0.6848,0.68485,0.6846,0.6848,1121800003.0
2007-09-13 18:32:00,0.6848,0.6848,0.6846,0.68475,1194599987.0
2007-09-13 18:33:00,0.6848,0.68485,0.68475,0.6848,1120899992.0
2007-09-13 18:34:00,0.6848,0.68485,0.6848,0.6848,1022700005.0
2007-09-13 18:35:00,0.6848,0.6848,0.6847,0.68475,1042000001.0
2007-09-13 18:36:00,0.68475,0.68475,0.6846,0.6847,1987699966.0
2007-09-13 18:37:00,0.6847,0.6847,0.6846,0.6846,283199995.0
2007-09-13 18:38:00,0.6847,0.6847,0.68465,0.6847,283199995.0
2007-09-13 18:39:00,0.6847,0.6847,0.68465,0.6847,1094200007.0
2007-09-13 18:40:00,0.68465,0.6847,0.6846,0.68465,1210000004.0
2007-09-13 18:41:00,0.68465,0.68465,0.68465,0.68465,130400000.0
2007-09-13 18:42:00,0.68465,0.68465,0.6846,0.68465,481999984.0
2007-09-13 18:43:00,0.68465,0.68465,0.68465,0.68465,33000000.0
2007-09-13 18:44:00,0.6846,0.68465,0.68455,0.68455,696899997.0
2007-09-13 18:45:00,0.6846,0.6846,0.6845,0.6845,1018200021.0
2007-09-13 18:46:00,0.6844,0.6846,0.6844,0.6846,1018200021.0
2007-09-13 18:47:00,0.6846,0.6846,0.6845,0.6845,1839200038.0
2007-09-13 18:48:00,0.6845,0.6846,0.6844,0.6846,1648800019.0
2007-09-13 18:49:00,0.6846,0.6846,0.68445,0.68445,1023499997.0
2007-09-13 18:50:00,0.6845,0.68455,0.6843,0.6844,1429200027.0
2007-09-13 18:51:00,0.6844,0.6844,0.6841,0.6841,1392400013.0
2007-09-13 18:52:00,0.6841,0.6843,0.6841,0.6842,1338100010.0
2007-09-13 18:53:00,0.6843,0.6843,0.684,0.6841,1551199999.0
2007-09-13 18:54:00,0.6841,0.6842,0.684,0.6842,1551199999.0
2007-09-13 18:55:00,0.684,0.6841,0.6838,0.6839,1391799997.0
2007-09-13 18:56:00,0.68395,0.684,0.68385,0.68385,1391799997.0
2007-09-13 18:57:00,0.68385,0.68405,0.68385,0.68395,1794799987.0
2007-09-13 18:58:00,0.684,0.684,0.6839,0.684,1141299988.0
2007-09-13 18:59:00,0.68405,0.68405,0.68395,0.684,632700009.0
2007-09-13 19:00:00,0.684,0.6841,0.684,0.68405,607299996.0
2007-09-13 19:01:00,0.68405,0.6841,0.684,0.68405,130400000.0
2007-09-13 19:02:00,0.68405,0.6841,0.684,0.68405,603600002.0
2007-09-13 19:03:00,0.68405,0.68405,0.6839,0.684,1710899990.0
2007-09-13 19:04:00,0.684,0.684,0.68395,0.684,1613699989.0
2007-09-13 19:05:00,0.684,0.684,0.684,0.684,858099999.0
2007-09-13 19:06:00,0.684,0.684,0.6839,0.6839,879100002.0
2007-09-13 19:07:00,0.6839,0.684,0.6836,0.6837,1497699984.0
2007-09-13 19:08:00,0.6836,0.6837,0.6836,0.6836,1497699984.0
2007-09-13 19:09:00,0.6837,0.6837,0.6836,0.6837,1497699984.0
2007-09-13 19:10:00,0.6836,0.68365,0.6834,0.6835,1497699984.0
2007-09-13 19:11:00,0.6835,0.6836,0.6834,0.6834,1780499999.0
2007-09-13 19:12:00,0.6835,0.6835,0.6831,0.6831,1780499999.0
2007-09-13 19:13:00,0.6832,0.6833,0.6831,0.6832,1780499999.0
2007-09-13 19:14:00,0.68325,0.6834,0.6832,0.6834,1780499999.0
2007-09-13 19:15:00,0.6834,0.68345,0.6833,0.68345,1566499992.0
2007-09-13 19:16:00,0.68345,0.68345,0.6834,0.68345,431000000.0
2007-09-13 19:17:00,0.68345,0.68345,0.6834,0.6834,1084699976.0
2007-09-13 19:18:00,0.6834,0.6835,0.68335,0.6835,1582899985.0
2007-09-13 19:19:00,0.6835,0.6835,0.6834,0.6835,1373499998.0
2007-09-13 19:20:00,0.6835,0.68355,0.6834,0.6834,1333999999.0
2007-09-13 19:21:00,0.6834,0.6836,0.6834,0.6836,1717899985.0
2007-09-13 19:22:00,0.6836,0.6836,0.6835,0.6836,1245300001.0
2007-09-13 19:23:00,0.6836,0.6836,0.68355,0.6836,524500002.0
2007-09-13 19:26:00,0.6835,0.6836,0.6835,0.6836,1518600008.0
2007-09-13 19:27:00,0.6835,0.6836,0.6835,0.6835,1518600008.0
2007-09-13 19:28:00,0.6836,0.6836,0.6834,0.6834,1518600008.0
2007-09-13 19:29:00,0.6834,0.6834,0.6833,0.68335,1518600008.0
2007-09-13 19:30:00,0.6834,0.6834,0.6833,0.6833,1721500008.0
2007-09-13 19:31:00,0.6833,0.68335,0.6831,0.6833,1377099999.0
2007-09-13 19:32:00,0.6834,0.6834,0.6833,0.6833,1657300000.0
2007-09-13 19:33:00,0.6833,0.6833,0.68315,0.68315,1657300000.0
2007-09-13 19:34:00,0.6832,0.68335,0.68315,0.68315,1567699992.0
2007-09-13 19:35:00,0.6832,0.6834,0.68315,0.68335,1172899989.0
2007-09-13 19:36:00,0.6833,0.6834,0.6833,0.6834,631399994.0
2007-09-13 19:37:00,0.6834,0.6834,0.6831,0.6832,1889800002.0
2007-09-13 19:38:00,0.6833,0.6833,0.6832,0.6833,1451200010.0
2007-09-13 19:40:00,0.6833,0.68335,0.6833,0.6833,1421999999.0
2007-09-13 19:41:00,0.6833,0.68335,0.6833,0.68335,2061400003.0
2007-09-13 19:42:00,0.68335,0.68335,0.68325,0.68325,1007399984.0
2007-09-13 19:43:00,0.68325,0.6833,0.68325,0.6833,331300002.0
2007-09-13 19:44:00,0.68325,0.6833,0.68315,0.68325,393500000.0
2007-09-13 19:45:00,0.68325,0.68325,0.6829,0.68315,1212999994.0
2007-09-13 19:46:00,0.68315,0.68325,0.68305,0.68315,1931599989.0
2007-09-13 19:47:00,0.68315,0.68315,0.683,0.6831,151800001.0
2007-09-13 19:48:00,0.683,0.6831,0.683,0.683,1101200000.0
2007-09-13 19:49:00,0.6831,0.6831,0.6831,0.6831,35900000.0
2007-09-13 19:50:00,0.6831,0.6831,0.68305,0.68305,197900000.0
2007-09-13 19:51:00,0.68305,0.68325,0.68305,0.6832,980099994.0
2007-09-13 19:52:00,0.6832,0.68335,0.68315,0.68325,1135600010.0
2007-09-13 19:53:00,0.68325,0.68335,0.6832,0.6832,876099997.0
2007-09-13 19:54:00,0.68325,0.6833,0.68325,0.6833,85600000.0
2007-09-13 19:55:00,0.6833,0.6833,0.68325,0.6833,1273100000.0
2007-09-13 19:56:00,0.6833,0.68335,0.68325,0.6833,1472099989.0
2007-09-13 19:57:00,0.6833,0.6834,0.6833,0.68335,196799999.0
2007-09-13 19:58:00,0.68335,0.68335,0.6833,0.68335,138899998.0
2007-09-13 19:59:00,0.68335,0.6834,0.6833,0.68335,508599998.0
2007-09-13 20:00:00,0.68335,0.6835,0.68335,0.68345,1167499986.0
2007-09-13 20:01:00,0.68345,0.68345,0.6834,0.6834,768600015.0
2007-09-13 20:02:00,0.6834,0.6834,0.6834,0.6834,954799990.0
2007-09-13 20:03:00,0.6834,0.6834,0.68335,0.6834,1742200008.0
2007-09-13 20:04:00,0.6834,0.6834,0.68335,0.68335,689499999.0
2007-09-13 20:05:00,0.6834,0.68345,0.68335,0.68345,1199499988.0
2007-09-13 20:06:00,0.68345,0.6835,0.68345,0.6835,204699999.0
2007-09-13 20:07:00,0.6835,0.68355,0.6835,0.6835,546800004.0
2007-09-13 20:08:00,0.6835,0.6835,0.68345,0.68345,896400000.0
2007-09-13 20:09:00,0.6835,0.6835,0.6835,0.6835,220300004.0
2007-09-13 20:10:00,0.6835,0.6835,0.6835,0.6835,310500010.0
2007-09-13 20:11:00,0.6835,0.6836,0.6835,0.6836,398299998.0
2007-09-13 20:12:00,0.6836,0.6836,0.6836,0.6836,418599997.0
2007-09-13 20:13:00,0.6836,0.6836,0.68355,0.68355,674899992.0
2007-09-13 20:14:00,0.68355,0.6836,0.68355,0.68355,522900004.0
2007-09-13 20:15:00,0.6835,0.68355,0.6835,0.68355,837900006.0
2007-09-13 20:16:00,0.68355,0.6836,0.6835,0.6835,689600010.0
2007-09-13 20:17:00,0.6835,0.6835,0.6834,0.68345,1412199972.0
2007-09-13 20:18:00,0.68345,0.6835,0.68345,0.6835,555900003.0
2007-09-13 20:19:00,0.68345,0.6835,0.6834,0.6835,580299998.0
2007-09-13 20:20:00,0.68345,0.6835,0.6834,0.6835,1543800002.0
2007-09-13 20:21:00,0.6835,0.6835,0.6834,0.6835,1534900039.0
2007-09-13 20:22:00,0.6835,0.6835,0.68335,0.68345,2042200038.0
2007-09-13 20:23:00,0.68345,0.6835,0.6834,0.68345,353200002.0
2007-09-13 20:24:00,0.68345,0.6835,0.6834,0.68345,521299999.0
2007-09-13 20:25:00,0.6832,0.6833,0.6831,0.6833,1802000002.0
2007-09-13 20:26:00,0.6832,0.6838,0.6832,0.68335,1802000002.0
2007-09-13 20:27:00,0.6834,0.6834,0.6833,0.6834,1291899990.0
2007-09-13 20:28:00,0.6834,0.6835,0.6832,0.68335,1291899990.0
2007-09-13 20:29:00,0.6832,0.6833,0.6832,0.6833,1152199988.0
2007-09-13 20:30:00,0.6834,0.6834,0.6833,0.6833,1152199988.0
2007-09-13 20:31:00,0.6832,0.6833,0.6832,0.6832,1152199988.0
2007-09-13 20:32:00,0.6833,0.6833,0.6832,0.6833,1152199988.0
2007-09-13 20:33:00,0.6832,0.6833,0.6832,0.6833,1152199988.0
2007-09-13 20:34:00,0.6833,0.68345,0.6833,0.68345,1152199988.0
2007-09-13 20:35:00,0.6835,0.6835,0.6833,0.6833,1599700002.0
2007-09-13 20:36:00,0.6833,0.6834,0.68325,0.68335,1599700002.0
2007-09-13 20:37:00,0.6834,0.68345,0.6833,0.68345,912199996.0
2007-09-13 20:38:00,0.68335,0.68345,0.68335,0.6834,1431400000.0
2007-09-13 20:39:00,0.6834,0.6834,0.68325,0.6833,2048899997.0
2007-09-13 20:40:00,0.6833,0.6833,0.6831,0.6833,1190100011.0
2007-09-13 20:41:00,0.6833,0.6834,0.68325,0.6834,666299998.0
2007-09-13 20:42:00,0.6834,0.6834,0.6833,0.6833,356799999.0
2007-09-13 20:43:00,0.6833,0.6834,0.68325,0.6833,1254300004.0
2007-09-13 20:44:00,0.6833,0.68335,0.68325,0.68335,606000002.0
2007-09-13 20:45:00,0.68335,0.6834,0.6833,0.68335,348899998.0
2007-09-13 20:46:00,0.68335,0.6834,0.6832,0.68335,706299999.0
2007-09-13 20:47:00,0.68335,0.68335,0.68335,0.68335,33500000.0
2007-09-13 20:48:00,0.68335,0.6834,0.68335,0.68335,911300000.0
2007-09-13 20:49:00,0.68335,0.68345,0.68335,0.68345,759999999.0
2007-09-13 20:50:00,0.6834,0.68345,0.6834,0.68345,528299999.0
2007-09-13 20:51:00,0.6835,0.6836,0.6834,0.6834,684899999.0
2007-09-13 20:52:00,0.68345,0.6835,0.6834,0.6834,1036600003.0
2007-09-13 20:53:00,0.6834,0.6835,0.6834,0.6835,336900001.0
2007-09-13 20:54:00,0.6835,0.68355,0.6834,0.6834,624699999.0
2007-09-13 20:55:00,0.6834,0.6835,0.6834,0.6834,282699998.0
2007-09-13 20:56:00,0.6834,0.68355,0.6833,0.68355,644599999.0
2007-09-13 20:57:00,0.68355,0.6836,0.68345,0.6835,541899999.0
2007-09-13 20:58:00,0.6834,0.6834,0.6832,0.6832,1612399993.0
2007-09-13 20:59:00,0.68325,0.68335,0.6832,0.68325,1612399993.0
2007-09-13 21:00:00,0.68325,0.6833,0.683,0.68325,1381999998.0
2007-09-13 21:01:00,0.68325,0.6833,0.6831,0.6832,1183499993.0
2007-09-13 21:02:00,0.6832,0.68335,0.6832,0.6833,1616400006.0
2007-09-13 21:03:00,0.6833,0.6833,0.6833,0.6833,269899998.0
2007-09-13 21:04:00,0.6833,0.6833,0.68325,0.68325,104000000.0
2007-09-13 21:05:00,0.68325,0.6833,0.68325,0.68325,377800000.0
2007-09-13 21:06:00,0.68325,0.68325,0.68325,0.68325,192800000.0
2007-09-13 21:07:00,0.68325,0.6833,0.6832,0.68325,716800009.0
2007-09-13 21:08:00,0.68325,0.68325,0.68325,0.68325,96800000.0
2007-09-13 21:09:00,0.68325,0.68325,0.68325,0.68325,113600000.0
2007-09-13 21:10:00,0.68325,0.6833,0.6832,0.6832,360999999.0
2007-09-13 21:11:00,0.6832,0.6832,0.6832,0.6832,360300004.0
2007-09-13 21:12:00,0.6832,0.6833,0.6832,0.6833,597099996.0
2007-09-13 21:13:00,0.6833,0.6833,0.6832,0.6833,310100000.0
2007-09-13 21:14:00,0.6833,0.68335,0.6831,0.6832,831499991.0
2007-09-13 21:15:00,0.6832,0.6834,0.6832,0.68335,1232199986.0
2007-09-13 21:16:00,0.68335,0.68335,0.68335,0.68335,31200000.0
2007-09-13 21:17:00,0.6833,0.68335,0.6833,0.68335,309999997.0
2007-09-13 21:18:00,0.68335,0.6834,0.6833,0.68335,859899993.0
2007-09-13 21:19:00,0.6834,0.68345,0.68335,0.68335,973100016.0
2007-09-13 21:20:00,0.6834,0.6834,0.6833,0.6834,846599990.0
2007-09-13 21:21:00,0.6834,0.6834,0.6833,0.6834,718900004.0
2007-09-13 21:22:00,0.6834,0.6834,0.6832,0.6833,1797800000.0
2007-09-13 21:23:00,0.6833,0.6833,0.6831,0.6831,1115800001.0
2007-09-13 21:24:00,0.6832,0.68335,0.6831,0.6833,1255500007.0
2007-09-13 21:25:00,0.6833,0.68335,0.6833,0.68335,192499996.0
2007-09-13 21:26:00,0.68327,0.68332,0.6832,0.68322,1523699970.0
2007-09-13 21:27:00,0.68318,0.68326,0.68315,0.68324,1006799990.0
2007-09-13 21:28:00,0.68335,0.68335,0.68335,0.68335,53600000.0
2007-09-13 21:29:00,0.68335,0.68335,0.68335,0.68335,86400000.0
2007-09-13 21:30:00,0.68335,0.6834,0.68325,0.68325,435599999.0
2007-09-13 21:31:00,0.68325,0.6833,0.68325,0.68325,573599998.0
2007-09-13 21:32:00,0.6833,0.6833,0.6832,0.6833,549799995.0
2007-09-13 21:33:00,0.6833,0.6834,0.6833,0.6833,785400000.0
2007-09-13 21:34:00,0.6833,0.6833,0.68325,0.68325,499799997.0
2007-09-13 21:35:00,0.6833,0.6834,0.68325,0.6834,624400004.0
2007-09-13 21:36:00,0.6834,0.6834,0.6833,0.6833,390599996.0
2007-09-13 21:37:00,0.6833,0.6834,0.68325,0.68325,1067100011.0
2007-09-13 21:38:00,0.6833,0.6834,0.68325,0.68335,633399990.0
2007-09-13 21:39:00,0.68335,0.68335,0.6833,0.6833,335899998.0
2007-09-13 21:40:00,0.68335,0.68335,0.6833,0.68335,164899999.0
2007-09-13 21:41:00,0.68335,0.68335,0.68335,0.68335,79200000.0
2007-09-13 21:42:00,0.68335,0.6834,0.68335,0.6834,172800000.0
2007-09-13 21:43:00,0.6834,0.68345,0.6833,0.6834,378599993.0
2007-09-13 21:44:00,0.6834,0.6834,0.68335,0.6834,404400005.0
2007-09-13 21:45:00,0.68335,0.6834,0.68335,0.6834,78000001.0
2007-09-13 21:46:00,0.6834,0.68345,0.6834,0.6834,1558599994.0
2007-09-13 21:47:00,0.6834,0.6834,0.68335,0.6834,964799999.0
2007-09-13 21:48:00,0.6834,0.6834,0.68335,0.6834,261499999.0
2007-09-13 21:49:00,0.6834,0.6835,0.6834,0.68345,862899993.0
2007-09-13 21:50:00,0.6835,0.6835,0.6833,0.6834,1410800001.0
2007-09-13 21:51:00,0.6834,0.68355,0.6834,0.68345,315300005.0
2007-09-13 21:52:00,0.68345,0.68345,0.68345,0.68345,136600000.0
2007-09-13 21:53:00,0.68345,0.6835,0.68345,0.6835,1213999978.0
2007-09-13 21:54:00,0.68355,0.68355,0.6835,0.68355,325400005.0
2007-09-13 21:55:00,0.68355,0.68355,0.68355,0.68355,193600000.0
2007-09-13 21:56:00,0.68355,0.6837,0.6835,0.6836,1040300002.0
2007-09-13 21:57:00,0.6836,0.68395,0.6836,0.6837,2006699985.0
2007-09-13 21:58:00,0.6838,0.6839,0.6838,0.6838,1436600003.0
2007-09-13 21:59:00,0.68385,0.6839,0.6838,0.6839,1436600003.0
2007-09-13 22:00:00,0.6838,0.6839,0.68375,0.6838,800500007.0
2007-09-13 22:01:00,0.6839,0.6839,0.68375,0.68385,513300005.0
2007-09-13 22:02:00,0.68385,0.6839,0.6838,0.6838,443499996.0
2007-09-13 22:03:00,0.6838,0.6838,0.6838,0.6838,91400000.0
2007-09-13 22:04:00,0.6838,0.6838,0.68375,0.6838,224400002.0
2007-09-13 22:05:00,0.68375,0.6838,0.68375,0.6838,92400001.0
2007-09-13 22:06:00,0.6838,0.68385,0.68375,0.68385,437400005.0
2007-09-13 22:07:00,0.68385,0.68385,0.6838,0.68385,56800001.0
2007-09-13 22:08:00,0.68385,0.68385,0.6837,0.6838,523999999.0
2007-09-13 22:09:00,0.6838,0.6839,0.6837,0.6838,1145600011.0
2007-09-13 22:10:00,0.6838,0.68385,0.6838,0.6838,974399995.0
2007-09-13 22:11:00,0.6838,0.6839,0.68375,0.6838,1092400002.0
2007-09-13 22:12:00,0.6838,0.6838,0.68375,0.6838,520199994.0
2007-09-13 22:13:00,0.6838,0.6838,0.6838,0.6838,152400000.0
2007-09-13 22:14:00,0.6838,0.6838,0.6838,0.6838,170399997.0
2007-09-13 22:15:00,0.6838,0.684,0.68375,0.68395,741800002.0
2007-09-13 22:16:00,0.6839,0.68395,0.68375,0.6839,591600006.0
2007-09-13 22:17:00,0.6839,0.6842,0.6839,0.68405,1886100019.0
2007-09-13 22:18:00,0.68405,0.6842,0.684,0.6841,2079099987.0
2007-09-13 22:19:00,0.6841,0.6841,0.68395,0.68405,1330599988.0
2007-09-13 22:20:00,0.6841,0.6843,0.684,0.6843,1892999991.0
2007-09-13 22:21:00,0.68425,0.68425,0.684,0.68405,674599993.0
2007-09-13 22:22:00,0.6841,0.6842,0.684,0.6842,1196699996.0
2007-09-13 22:23:00,0.6842,0.6843,0.6841,0.68425,1897500002.0
2007-09-13 22:24:00,0.6842,0.68425,0.684,0.68425,913200012.0
2007-09-13 22:25:00,0.6842,0.6843,0.68415,0.6843,262600003.0
2007-09-13 22:26:00,0.6843,0.6847,0.6843,0.6845,1733899988.0
2007-09-13 22:27:00,0.6846,0.6847,0.6845,0.6846,1733899988.0
2007-09-13 22:28:00,0.6846,0.6848,0.6846,0.6848,1733899988.0
2007-09-13 22:29:00,0.68475,0.68485,0.6847,0.68475,362899996.0
2007-09-13 22:30:00,0.6848,0.6848,0.68445,0.68455,1636900001.0
2007-09-13 22:31:00,0.6846,0.6846,0.6845,0.6846,1582099976.0
2007-09-13 22:32:00,0.6846,0.6848,0.6845,0.6848,1599299977.0
2007-09-13 22:33:00,0.6848,0.68485,0.68465,0.68475,1067400002.0
2007-09-13 22:34:00,0.6848,0.6848,0.6847,0.6848,1938999968.0
2007-09-13 22:35:00,0.6848,0.6848,0.6847,0.68475,995600003.0
2007-09-13 22:36:00,0.6848,0.6849,0.6848,0.6849,651100003.0
2007-09-13 22:37:00,0.68485,0.685,0.68485,0.68485,1637700006.0
2007-09-13 22:38:00,0.6849,0.6851,0.6849,0.6851,1427799991.0
2007-09-13 22:39:00,0.6851,0.6852,0.68505,0.68505,1224999984.0
2007-09-13 22:40:00,0.6851,0.6852,0.68505,0.6852,1561900007.0
2007-09-13 22:41:00,0.6852,0.6853,0.685,0.685,2021700009.0
2007-09-13 22:42:00,0.685,0.6852,0.6849,0.6851,987299988.0
2007-09-13 22:43:00,0.68505,0.6851,0.68505,0.6851,144000001.0
2007-09-13 22:44:00,0.6851,0.6851,0.6849,0.685,611799993.0
2007-09-13 22:45:00,0.68505,0.6851,0.685,0.685,697000002.0
2007-09-13 22:46:00,0.685,0.6851,0.685,0.6851,874599994.0
2007-09-13 22:47:00,0.6851,0.68515,0.6851,0.6851,390799989.0
2007-09-13 22:48:00,0.6851,0.6852,0.6851,0.6852,562800007.0
2007-09-13 22:49:00,0.6852,0.6852,0.6851,0.6851,291999999.0
2007-09-13 22:50:00,0.6852,0.6853,0.6851,0.68525,549300001.0
2007-09-13 22:51:00,0.6853,0.6853,0.6851,0.6852,687200004.0
2007-09-13 22:52:00,0.6851,0.68535,0.6851,0.6852,323799998.0
2007-09-13 22:53:00,0.68535,0.6857,0.6852,0.68555,1325699994.0
2007-09-13 22:54:00,0.6856,0.6856,0.6852,0.68535,1472100030.0
2007-09-13 22:55:00,0.6854,0.6855,0.6853,0.68545,807200001.0
2007-09-13 22:56:00,0.6854,0.6854,0.6851,0.6854,1088199995.0
2007-09-13 22:57:00,0.6854,0.6855,0.6853,0.6853,907099996.0
2007-09-13 22:58:00,0.6853,0.6855,0.6853,0.68545,1247200010.0
2007-09-13 22:59:00,0.6854,0.6855,0.6852,0.6854,563400006.0
2007-09-13 23:00:00,0.6855,0.6855,0.6853,0.6854,401999998.0
2007-09-13 23:01:00,0.6854,0.6855,0.6853,0.6853,342199998.0
2007-09-13 23:02:00,0.6854,0.6856,0.6854,0.6854,184599998.0
2007-09-13 23:03:00,0.6856,0.6856,0.6855,0.6855,56900000.0
2007-09-13 23:04:00,0.6855,0.6856,0.6854,0.6854,254199997.0
2007-09-13 23:05:00,0.6854,0.6854,0.6851,0.6854,153700002.0
2007-09-13 23:06:00,0.6854,0.6858,0.6851,0.6855,575999998.0
2007-09-13 23:07:00,0.6855,0.6857,0.6855,0.6857,552500003.0
2007-09-13 23:08:00,0.6857,0.6862,0.6857,0.6861,1219300006.0
2007-09-13 23:09:00,0.6861,0.6862,0.6859,0.6862,1104699996.0
2007-09-13 23:10:00,0.6862,0.6862,0.6859,0.686,819299994.0
2007-09-13 23:11:00,0.6859,0.6863,0.6859,0.6861,471399999.0
2007-09-13 23:12:00,0.6861,0.6864,0.6861,0.6863,1126700005.0
2007-09-13 23:13:00,0.6863,0.6864,0.6862,0.6862,718700005.0
2007-09-13 23:14:00,0.6863,0.6863,0.686,0.686,588599995.0
2007-09-13 23:15:00,0.686,0.6862,0.6859,0.686,672299993.0
2007-09-13 23:16:00,0.686,0.6861,0.6859,0.6859,385100002.0
2007-09-13 23:17:00,0.686,0.68615,0.686,0.686,199800004.0
2007-09-13 23:18:00,0.686,0.6861,0.686,0.6861,619999996.0
2007-09-13 23:19:00,0.6861,0.6861,0.6857,0.6858,614399990.0
2007-09-13 23:20:00,0.6859,0.68625,0.6858,0.68615,1186799990.0
2007-09-13 23:21:00,0.68615,0.68615,0.6857,0.6857,862700014.0
2007-09-13 23:22:00,0.6857,0.6859,0.6855,0.6858,1026799989.0
2007-09-13 23:23:00,0.6858,0.68595,0.6856,0.6858,650899999.0
2007-09-13 23:24:00,0.68585,0.68595,0.6857,0.6857,556999997.0
2007-09-13 23:25:00,0.6858,0.68585,0.6856,0.6856,510200002.0
2007-09-13 23:26:00,0.68575,0.68585,0.6856,0.6856,1312699990.0
2007-09-13 23:27:00,0.6856,0.68585,0.6856,0.6857,638999999.0
2007-09-13 23:28:00,0.6857,0.6859,0.6857,0.6857,726599993.0
2007-09-13 23:29:00,0.68585,0.6859,0.6857,0.6858,762600008.0
2007-09-13 23:30:00,0.6858,0.6861,0.6858,0.68605,728700001.0
2007-09-13 23:31:00,0.68605,0.68605,0.6857,0.68585,692899994.0
2007-09-13 23:32:00,0.68585,0.68595,0.6856,0.6856,568799998.0
2007-09-13 23:33:00,0.68575,0.6859,0.6856,0.68585,1005300017.0
2007-09-13 23:34:00,0.6858,0.6859,0.6857,0.6858,452800002.0
2007-09-13 23:35:00,0.68595,0.6861,0.6859,0.686,841400001.0
2007-09-13 23:36:00,0.686,0.6861,0.686,0.6861,248400004.0
2007-09-13 23:37:00,0.686,0.6862,0.6859,0.68605,780399990.0
2007-09-13 23:38:00,0.686,0.68625,0.6859,0.68605,483399996.0
2007-09-13 23:39:00,0.686,0.68625,0.686,0.6861,743100004.0
2007-09-13 23:40:00,0.6861,0.68645,0.6861,0.68645,900000006.0
2007-09-13 23:41:00,0.68645,0.68665,0.6863,0.6865,1713800008.0
2007-09-13 23:42:00,0.6865,0.68665,0.6865,0.68655,328900006.0
2007-09-13 23:43:00,0.68645,0.68645,0.6861,0.68645,738500002.0
2007-09-13 23:44:00,0.6863,0.68645,0.6863,0.68645,722400005.0
2007-09-13 23:45:00,0.68645,0.68645,0.6862,0.68645,298899997.0
2007-09-13 23:46:00,0.68645,0.68655,0.6864,0.6864,449000008.0
2007-09-13 23:47:00,0.6864,0.68645,0.6863,0.68645,570800005.0
2007-09-13 23:48:00,0.6864,0.68645,0.6861,0.6861,804200004.0
2007-09-13 23:49:00,0.6861,0.6863,0.6861,0.6863,157800000.0
2007-09-13 23:50:00,0.6863,0.6864,0.6859,0.686,240099996.0
2007-09-13 23:51:00,0.68605,0.68605,0.6858,0.68595,102400000.0
2007-09-13 23:52:00,0.686,0.68615,0.686,0.68615,72000000.0
2007-09-13 23:53:00,0.68615,0.68615,0.68615,0.68615,8000000.0
2007-09-13 23:54:00,0.6862,0.6862,0.68595,0.686,81400000.0
2007-09-13 23:55:00,0.68615,0.6862,0.68615,0.68615,56000000.0
2007-09-13 23:56:00,0.6862,0.68625,0.68615,0.6862,48000000.0
2007-09-13 23:57:00,0.6863,0.68635,0.68615,0.68625,74000000.0
2007-09-13 23:58:00,0.6861,0.6863,0.6861,0.68625,96600000.0
2007-09-13 23:59:00,0.6863,0.6863,0.6863,0.6863,24000000.0
2007-09-14 00:00:00,0.6863,0.68635,0.6863,0.68635,48000000.0
2007-09-14 00:01:00,0.68635,0.6866,0.6862,0.6864,155200000.0
2007-09-14 00:02:00,0.6864,0.6866,0.6864,0.6865,68600000.0
2007-09-14 00:03:00,0.68655,0.6866,0.68645,0.6865,77600000.0
2007-09-14 00:04:00,0.6865,0.6865,0.68635,0.68635,56000000.0
2007-09-14 00:05:00,0.6865,0.6865,0.68635,0.68635,85600000.0
2007-09-14 00:06:00,0.6863,0.68645,0.6862,0.6863,160000000.0
2007-09-14 00:07:00,0.6863,0.68645,0.6862,0.68645,84700000.0
2007-09-14 00:08:00,0.6863,0.6864,0.6861,0.68625,290400000.0
2007-09-14 00:09:00,0.68625,0.68645,0.68615,0.6863,210400000.0
2007-09-14 00:10:00,0.6863,0.68635,0.6862,0.68635,156200000.0
2007-09-14 00:11:00,0.6863,0.68655,0.6863,0.68635,348000000.0
2007-09-14 00:12:00,0.68645,0.68665,0.6864,0.68665,79200000.0
2007-09-14 00:13:00,0.6865,0.6866,0.6863,0.6865,173500000.0
2007-09-14 00:14:00,0.6866,0.6866,0.68655,0.68655,77600000.0
2007-09-14 00:15:00,0.6866,0.6866,0.68655,0.6866,28800000.0
2007-09-14 00:16:00,0.68665,0.68665,0.68645,0.6866,151200000.0
2007-09-14 00:17:00,0.6865,0.6866,0.6865,0.6865,70400000.0
2007-09-14 00:18:00,0.6865,0.68655,0.68635,0.6865,178200000.0
2007-09-14 00:19:00,0.68655,0.68655,0.68645,0.68655,79700000.0
2007-09-14 00:20:00,0.68645,0.6866,0.68645,0.68655,67900000.0
2007-09-14 00:21:00,0.68655,0.6866,0.6865,0.68655,95000000.0
2007-09-14 00:22:00,0.68655,0.68665,0.68655,0.6866,105600000.0
2007-09-14 00:23:00,0.6866,0.6866,0.6865,0.6866,75900000.0
2007-09-14 00:24:00,0.68655,0.68665,0.6865,0.6865,73600000.0
2007-09-14 00:25:00,0.6865,0.68675,0.6865,0.6865,53600000.0
2007-09-14 00:26:00,0.68665,0.68665,0.6863,0.6863,208900000.0
2007-09-14 00:27:00,0.68645,0.68645,0.6863,0.68635,43200000.0
2007-09-14 00:28:00,0.68645,0.6866,0.68645,0.6865,109600000.0
2007-09-14 00:29:00,0.6866,0.6866,0.6865,0.6865,122400000.0
2007-09-14 00:30:00,0.6866,0.68665,0.6864,0.68645,109300000.0
2007-09-14 00:31:00,0.68645,0.6866,0.68625,0.6863,258400000.0
2007-09-14 00:32:00,0.6863,0.68635,0.68615,0.68635,112800000.0
2007-09-14 00:33:00,0.6862,0.6863,0.6862,0.6863,16000000.0
2007-09-14 00:34:00,0.6863,0.68635,0.68615,0.6863,97600000.0
2007-09-14 00:35:00,0.68625,0.6864,0.68615,0.68635,80000000.0
2007-09-14 00:36:00,0.68635,0.68635,0.6861,0.68635,165300000.0
2007-09-14 00:37:00,0.68635,0.68635,0.6862,0.6863,223200000.0
2007-09-14 00:38:00,0.68625,0.6866,0.6862,0.68655,276300000.0
2007-09-14 00:39:00,0.68655,0.68665,0.6864,0.68655,299500000.0
2007-09-14 00:40:00,0.68655,0.6866,0.68635,0.68645,317700000.0
2007-09-14 00:41:00,0.68625,0.6867,0.68625,0.68665,192800000.0
2007-09-14 00:42:00,0.6866,0.68675,0.6864,0.68665,229600000.0
2007-09-14 00:43:00,0.68675,0.68685,0.68655,0.68675,223200000.0
2007-09-14 00:44:00,0.68675,0.68675,0.68655,0.68675,103200000.0
2007-09-14 00:45:00,0.6868,0.6868,0.68645,0.6867,193800000.0
2007-09-14 00:46:00,0.68665,0.68675,0.68645,0.6865,84400000.0
2007-09-14 00:47:00,0.6867,0.68675,0.6865,0.6866,51200000.0
2007-09-14 00:48:00,0.6865,0.6867,0.6865,0.68665,147700000.0
2007-09-14 00:49:00,0.68665,0.68675,0.6866,0.68665,58300000.0
2007-09-14 00:50:00,0.68675,0.68695,0.6866,0.68685,289100000.0
2007-09-14 00:51:00,0.6869,0.68705,0.68665,0.6869,226600000.0
2007-09-14 00:52:00,0.68675,0.6871,0.68675,0.6869,282900000.0
2007-09-14 00:53:00,0.68705,0.68705,0.68685,0.68705,142400000.0
2007-09-14 00:54:00,0.68705,0.6872,0.68695,0.68705,141800000.0
2007-09-14 00:55:00,0.6871,0.6872,0.68695,0.68715,163400000.0
2007-09-14 00:56:00,0.68705,0.6872,0.68705,0.68715,214400000.0
2007-09-14 00:57:00,0.68715,0.68725,0.68705,0.6872,144800000.0
2007-09-14 00:58:00,0.6872,0.68725,0.68705,0.6871,160000000.0
2007-09-14 00:59:00,0.6872,0.68725,0.68705,0.6872,178400000.0
2007-09-14 01:00:00,0.6872,0.6873,0.68715,0.6873,79200000.0
2007-09-14 01:01:00,0.68725,0.6873,0.68705,0.68725,200100000.0
2007-09-14 01:02:00,0.68715,0.6873,0.68705,0.68725,191600000.0
2007-09-14 01:03:00,0.68725,0.68725,0.6869,0.687,188000000.0
2007-09-14 01:04:00,0.6869,0.687,0.68675,0.68695,350600000.0
2007-09-14 01:05:00,0.68705,0.68705,0.6869,0.6869,115300000.0
2007-09-14 01:06:00,0.68705,0.68715,0.687,0.687,40100000.0
2007-09-14 01:07:00,0.6871,0.6871,0.68705,0.6871,79800000.0
2007-09-14 01:08:00,0.687,0.6872,0.6869,0.6871,226000000.0
2007-09-14 01:09:00,0.6871,0.68725,0.6869,0.68695,401700000.0
2007-09-14 01:10:00,0.68705,0.68705,0.6869,0.68695,80300000.0
2007-09-14 01:11:00,0.6871,0.6871,0.6868,0.6869,266099999.0
2007-09-14 01:12:00,0.6869,0.68705,0.6869,0.6869,192000000.0
2007-09-14 01:13:00,0.68685,0.687,0.68675,0.68685,141200000.0
2007-09-14 01:14:00,0.6869,0.6869,0.6868,0.6869,133300000.0
2007-09-14 01:15:00,0.6869,0.6869,0.6869,0.6869,8000000.0
2007-09-14 01:16:00,0.68685,0.6869,0.68665,0.6868,86000000.0
2007-09-14 01:17:00,0.68675,0.68675,0.6867,0.68675,51100000.0
2007-09-14 01:18:00,0.6867,0.68685,0.6867,0.68685,56600000.0
2007-09-14 01:19:00,0.68675,0.68675,0.6867,0.6867,31000000.0
2007-09-14 01:20:00,0.68675,0.687,0.68675,0.687,49600000.0
2007-09-14 01:21:00,0.6869,0.68705,0.6868,0.68705,88000000.0
2007-09-14 01:22:00,0.68705,0.68705,0.6866,0.68685,132300000.0
2007-09-14 01:23:00,0.68685,0.68685,0.6867,0.6867,25900000.0
2007-09-14 01:24:00,0.68685,0.68685,0.68655,0.68665,139800000.0
2007-09-14 01:25:00,0.68665,0.68665,0.68655,0.6866,148000000.0
2007-09-14 01:26:00,0.68665,0.68665,0.6865,0.68655,176800000.0
2007-09-14 01:27:00,0.6865,0.68665,0.6864,0.68655,131200000.0
2007-09-14 01:28:00,0.68655,0.6867,0.68635,0.68655,338000000.0
2007-09-14 01:29:00,0.68655,0.6867,0.68645,0.68665,179900000.0
2007-09-14 01:30:00,0.68665,0.6867,0.6865,0.6866,183900000.0
2007-09-14 01:31:00,0.68665,0.68665,0.6865,0.6866,165600000.0
2007-09-14 01:32:00,0.68655,0.6868,0.68655,0.68665,191400000.0
2007-09-14 01:33:00,0.68665,0.68675,0.6866,0.68665,279500000.0
2007-09-14 01:34:00,0.68665,0.6867,0.6866,0.68665,144600000.0
2007-09-14 01:35:00,0.68665,0.6867,0.6866,0.6867,74400000.0
2007-09-14 01:36:00,0.68675,0.68675,0.68655,0.68655,235700000.0
2007-09-14 01:37:00,0.6867,0.68675,0.68645,0.68665,190400000.0
2007-09-14 01:38:00,0.68665,0.68665,0.6864,0.68665,59700000.0
2007-09-14 01:39:00,0.6865,0.6867,0.6865,0.6867,42200000.0
2007-09-14 01:40:00,0.68665,0.6867,0.68645,0.6866,170400000.0
2007-09-14 01:41:00,0.6866,0.6866,0.6866,0.6866,8800000.0
2007-09-14 01:42:00,0.6866,0.6866,0.6865,0.6865,16000000.0
2007-09-14 01:43:00,0.6866,0.6867,0.6865,0.68655,84000000.0
2007-09-14 01:44:00,0.68655,0.6867,0.6865,0.68665,184000000.0
2007-09-14 01:45:00,0.68655,0.68665,0.6865,0.6865,40800000.0
2007-09-14 01:46:00,0.68665,0.6868,0.6865,0.6868,151800000.0
2007-09-14 01:47:00,0.68665,0.68665,0.68665,0.68665,8000000.0
2007-09-14 01:48:00,0.6868,0.6868,0.68665,0.6867,51200000.0
2007-09-14 01:49:00,0.6865,0.6867,0.6865,0.6867,40000000.0
2007-09-14 01:50:00,0.6867,0.6868,0.6866,0.6866,75199999.0
2007-09-14 01:51:00,0.6866,0.6868,0.6866,0.6868,71199998.0
2007-09-14 01:52:00,0.6868,0.6868,0.6865,0.6866,99800000.0
2007-09-14 01:53:00,0.68675,0.68675,0.68675,0.68675,800000.0
2007-09-14 01:54:00,0.6866,0.6867,0.6866,0.6867,40000000.0
2007-09-14 01:55:00,0.6866,0.6867,0.68645,0.68665,77000000.0
2007-09-14 01:56:00,0.68665,0.68675,0.6866,0.68665,123400000.0
2007-09-14 01:57:00,0.68665,0.6868,0.6866,0.6867,85200000.0
2007-09-14 01:58:00,0.68675,0.68675,0.68675,0.68675,800000.0
2007-09-14 01:59:00,0.6866,0.68675,0.6866,0.6866,13800000.0
2007-09-14 02:00:00,0.68675,0.68675,0.68635,0.6866,233200000.0
2007-09-14 02:01:00,0.6865,0.6866,0.68645,0.6866,128800000.0
2007-09-14 02:02:00,0.6866,0.68665,0.6865,0.68665,94400000.0
2007-09-14 02:03:00,0.68665,0.68665,0.68655,0.68665,9600000.0
2007-09-14 02:04:00,0.68675,0.68675,0.68675,0.68675,1000000.0
2007-09-14 02:05:00,0.68675,0.68675,0.6865,0.6865,59200000.0
2007-09-14 02:06:00,0.6865,0.68675,0.68645,0.6866,93599999.0
2007-09-14 02:07:00,0.68645,0.68675,0.68645,0.68645,32400000.0
2007-09-14 02:08:00,0.68645,0.68665,0.6864,0.68665,133500000.0
2007-09-14 02:09:00,0.68665,0.68665,0.6865,0.68665,26400000.0
2007-09-14 02:10:00,0.68665,0.68675,0.68655,0.68655,104800000.0
2007-09-14 02:11:00,0.68655,0.68665,0.6863,0.6864,312800000.0
2007-09-14 02:12:00,0.6864,0.68655,0.6863,0.6864,207500001.0
2007-09-14 02:13:00,0.6863,0.6866,0.68625,0.6865,360999996.0
2007-09-14 02:14:00,0.6865,0.68675,0.6865,0.6865,542299999.0
2007-09-14 02:15:00,0.68655,0.68655,0.6863,0.6864,356900000.0
2007-09-14 02:16:00,0.6864,0.68655,0.6864,0.6865,144800000.0
2007-09-14 02:17:00,0.6864,0.6866,0.68635,0.68655,139000000.0
2007-09-14 02:18:00,0.68655,0.6867,0.68635,0.6865,101200000.0
2007-09-14 02:19:00,0.68655,0.68665,0.68645,0.6865,209000000.0
2007-09-14 02:20:00,0.6865,0.6865,0.68645,0.68645,35900000.0
2007-09-14 02:21:00,0.6865,0.6866,0.6864,0.6864,212000002.0
2007-09-14 02:22:00,0.68645,0.68665,0.68645,0.6865,199400000.0
2007-09-14 02:23:00,0.68665,0.68665,0.6865,0.68655,96900000.0
2007-09-14 02:24:00,0.6865,0.68665,0.6864,0.6864,292099989.0
2007-09-14 02:25:00,0.6864,0.68665,0.6864,0.6866,107199998.0
2007-09-14 02:26:00,0.6867,0.68675,0.68655,0.68675,256099999.0
2007-09-14 02:27:00,0.68675,0.68675,0.68665,0.68675,53400002.0
2007-09-14 02:28:00,0.68665,0.68665,0.68665,0.68665,1600000.0
2007-09-14 02:29:00,0.6866,0.68675,0.6866,0.6867,146500003.0
2007-09-14 02:30:00,0.6867,0.68675,0.6866,0.6866,96899998.0
2007-09-14 02:31:00,0.6866,0.68685,0.6866,0.6868,244000002.0
2007-09-14 02:32:00,0.68685,0.68695,0.6867,0.6869,189700000.0
2007-09-14 02:33:00,0.6869,0.68705,0.68675,0.68675,189000000.0
2007-09-14 02:34:00,0.68695,0.687,0.68685,0.6869,65600000.0
2007-09-14 02:35:00,0.6869,0.6869,0.68675,0.6869,64000000.0
2007-09-14 02:36:00,0.6869,0.68695,0.6867,0.68695,118200000.0
2007-09-14 02:37:00,0.68695,0.68705,0.68675,0.68705,200000000.0
2007-09-14 02:38:00,0.687,0.6871,0.68685,0.687,81900000.0
2007-09-14 02:39:00,0.68695,0.68705,0.68675,0.68695,138800000.0
2007-09-14 02:40:00,0.687,0.68705,0.687,0.68705,11200000.0
2007-09-14 02:41:00,0.68705,0.6871,0.6869,0.6871,76000000.0
2007-09-14 02:42:00,0.6871,0.6871,0.68705,0.6871,27200000.0
2007-09-14 02:43:00,0.6872,0.6872,0.6869,0.6869,74400000.0
2007-09-14 02:44:00,0.6871,0.68725,0.6871,0.68725,28000000.0
2007-09-14 02:45:00,0.68725,0.68725,0.6871,0.68715,121600000.0
2007-09-14 02:46:00,0.68715,0.6872,0.687,0.6871,59300000.0
2007-09-14 02:47:00,0.6871,0.68735,0.6871,0.6872,88000000.0
2007-09-14 02:48:00,0.6871,0.68735,0.6871,0.68725,82400000.0
2007-09-14 02:49:00,0.68725,0.68725,0.6872,0.6872,25600000.0
2007-09-14 02:50:00,0.6872,0.6873,0.68715,0.6872,104800000.0
2007-09-14 02:51:00,0.6872,0.68725,0.6869,0.68695,352800000.0
2007-09-14 02:52:00,0.68695,0.687,0.68675,0.68685,245500000.0
2007-09-14 02:53:00,0.6869,0.687,0.6868,0.687,213300000.0
2007-09-14 02:54:00,0.687,0.687,0.687,0.687,93600000.0
2007-09-14 02:55:00,0.687,0.6871,0.6869,0.6869,272800000.0
2007-09-14 02:56:00,0.68705,0.68715,0.687,0.687,92400000.0
2007-09-14 02:57:00,0.68715,0.68715,0.68715,0.68715,16000000.0
2007-09-14 02:58:00,0.68715,0.68715,0.687,0.687,41600000.0
2007-09-14 02:59:00,0.687,0.6871,0.68685,0.68685,63800000.0
2007-09-14 03:00:00,0.68695,0.68695,0.68695,0.68695,88000000.0
2007-09-14 03:01:00,0.68695,0.68695,0.68695,0.68695,16000000.0
2007-09-14 03:02:00,0.68695,0.6871,0.68695,0.68695,65600000.0
2007-09-14 03:03:00,0.68695,0.6871,0.68695,0.6871,16000000.0
2007-09-14 03:04:00,0.687,0.6872,0.687,0.687,72800000.0
2007-09-14 03:05:00,0.68705,0.68715,0.68695,0.687,92200000.0
2007-09-14 03:06:00,0.6871,0.68715,0.68685,0.68685,95500000.0
2007-09-14 03:07:00,0.68685,0.6871,0.68685,0.68705,114700000.0
2007-09-14 03:08:00,0.68705,0.6872,0.6869,0.6869,140800000.0
2007-09-14 03:09:00,0.6869,0.6871,0.6869,0.6871,128000000.0
2007-09-14 03:10:00,0.6871,0.6871,0.68695,0.68695,199200000.0
2007-09-14 03:11:00,0.68695,0.68705,0.68685,0.68695,298400000.0
2007-09-14 03:12:00,0.68705,0.68705,0.6869,0.68705,170400000.0
2007-09-14 03:13:00,0.6869,0.68705,0.6869,0.68705,80800000.0
2007-09-14 03:14:00,0.68705,0.68705,0.6869,0.6869,64000000.0
2007-09-14 03:15:00,0.687,0.687,0.68675,0.6869,147400000.0
2007-09-14 03:16:00,0.6869,0.687,0.6868,0.687,245600000.0
2007-09-14 03:17:00,0.6869,0.68695,0.6869,0.68695,108800000.0
2007-09-14 03:18:00,0.68695,0.6871,0.68685,0.6869,110400000.0
2007-09-14 03:19:00,0.6869,0.687,0.68675,0.6869,121000000.0
2007-09-14 03:20:00,0.68685,0.687,0.68665,0.6868,225600000.0
2007-09-14 03:21:00,0.68675,0.6868,0.68655,0.6867,439200000.0
2007-09-14 03:22:00,0.6867,0.6868,0.68655,0.6867,174400000.0
2007-09-14 03:23:00,0.68675,0.68705,0.68655,0.68705,290700000.0
2007-09-14 03:24:00,0.68705,0.68705,0.6868,0.68695,86200000.0
2007-09-14 03:25:00,0.6869,0.687,0.68685,0.687,92000000.0
2007-09-14 03:26:00,0.687,0.6872,0.68695,0.68715,132800000.0
2007-09-14 03:27:00,0.6871,0.6873,0.6871,0.68715,73200000.0
2007-09-14 03:28:00,0.687,0.6872,0.687,0.68715,114700000.0
2007-09-14 03:29:00,0.68715,0.6872,0.6871,0.6872,245600000.0
2007-09-14 03:30:00,0.68725,0.68725,0.68725,0.68725,9600000.0
2007-09-14 03:31:00,0.68725,0.6873,0.68715,0.6872,28800000.0
2007-09-14 03:32:00,0.68715,0.68725,0.68715,0.6872,51200000.0
2007-09-14 03:33:00,0.6872,0.68725,0.68715,0.6872,36800000.0
2007-09-14 03:34:00,0.687,0.6872,0.687,0.6872,70399999.0
2007-09-14 03:35:00,0.6871,0.6871,0.687,0.687,25599999.0
2007-09-14 03:36:00,0.6871,0.6872,0.687,0.68705,112099999.0
2007-09-14 03:37:00,0.6868,0.68705,0.6868,0.687,80800000.0
2007-09-14 03:38:00,0.687,0.68705,0.687,0.68705,35500000.0
2007-09-14 03:39:00,0.68705,0.6871,0.68695,0.6871,80800000.0
2007-09-14 03:40:00,0.6871,0.6871,0.68695,0.68695,48800000.0
2007-09-14 03:41:00,0.6871,0.6871,0.68695,0.68695,100800000.0
2007-09-14 03:42:00,0.6871,0.6871,0.6871,0.6871,800000.0
2007-09-14 03:43:00,0.6871,0.6871,0.68685,0.68685,23200000.0
2007-09-14 03:44:00,0.68715,0.6872,0.68695,0.6872,176000000.0
2007-09-14 03:45:00,0.68725,0.68725,0.687,0.68725,169500000.0
2007-09-14 03:46:00,0.68725,0.6873,0.687,0.6871,114800000.0
2007-09-14 03:47:00,0.6871,0.6873,0.6871,0.68725,62400000.0
2007-09-14 03:48:00,0.6872,0.6872,0.687,0.6871,35700000.0
2007-09-14 03:49:00,0.6871,0.68725,0.6871,0.68725,37600000.0
2007-09-14 03:50:00,0.68725,0.6873,0.6872,0.6873,13600000.0
2007-09-14 03:51:00,0.6873,0.6873,0.6873,0.6873,3200000.0
2007-09-14 03:52:00,0.6873,0.68735,0.68715,0.68725,62400000.0
2007-09-14 03:53:00,0.68715,0.68725,0.68715,0.68725,40000000.0
2007-09-14 03:54:00,0.68725,0.68725,0.6871,0.68725,90400000.0
2007-09-14 03:55:00,0.6871,0.6871,0.6871,0.6871,24000000.0
2007-09-14 03:56:00,0.6871,0.6872,0.687,0.6871,58400000.0
2007-09-14 03:57:00,0.68725,0.68725,0.6871,0.6871,10400000.0
2007-09-14 03:58:00,0.68725,0.68725,0.6872,0.68725,12800000.0
2007-09-14 03:59:00,0.6871,0.68725,0.6871,0.68725,40800000.0
2007-09-14 04:00:00,0.68725,0.6873,0.68725,0.6873,8800000.0
2007-09-14 04:01:00,0.6873,0.6873,0.6873,0.6873,1600000.0
2007-09-14 04:02:00,0.6873,0.6873,0.6873,0.6873,800000.0
2007-09-14 04:03:00,0.68735,0.68735,0.6871,0.6871,12800000.0
2007-09-14 04:04:00,0.6872,0.6873,0.6872,0.6873,31200000.0
2007-09-14 04:05:00,0.68735,0.68735,0.6872,0.6873,24100000.0
2007-09-14 04:06:00,0.6873,0.6873,0.68725,0.6873,2400000.0
2007-09-14 04:07:00,0.68715,0.6873,0.68715,0.68715,28000000.0
2007-09-14 04:08:00,0.6873,0.6873,0.68715,0.68715,35200000.0
2007-09-14 04:09:00,0.68715,0.68715,0.68715,0.68715,37400000.0
2007-09-14 04:10:00,0.68725,0.68725,0.687,0.6872,148100000.0
2007-09-14 04:11:00,0.68715,0.6873,0.68705,0.68725,85900000.0
2007-09-14 04:12:00,0.68725,0.68725,0.6872,0.6872,21600000.0
2007-09-14 04:13:00,0.6871,0.6873,0.6871,0.6871,86400000.0
2007-09-14 04:14:00,0.6872,0.6873,0.6871,0.6871,62799998.0
2007-09-14 04:15:00,0.6871,0.6872,0.68705,0.6872,90300000.0
2007-09-14 04:16:00,0.6872,0.68725,0.68705,0.68725,76100000.0
2007-09-14 04:17:00,0.68725,0.68725,0.6872,0.6872,122400000.0
2007-09-14 04:18:00,0.6872,0.6872,0.6872,0.6872,83200000.0
2007-09-14 04:19:00,0.6871,0.68725,0.6871,0.6872,124800000.0
2007-09-14 04:20:00,0.68725,0.68725,0.68705,0.68705,73200000.0
2007-09-14 04:21:00,0.68715,0.68715,0.6871,0.6871,10400000.0
2007-09-14 04:22:00,0.68715,0.68715,0.6871,0.6871,9600000.0
2007-09-14 04:23:00,0.6872,0.6872,0.6872,0.6872,1600000.0
2007-09-14 04:24:00,0.68715,0.68725,0.68715,0.68725,70400000.0
2007-09-14 04:25:00,0.68725,0.68725,0.68705,0.6871,41600000.0
2007-09-14 04:26:00,0.68715,0.68715,0.68705,0.6871,79700000.0
2007-09-14 04:27:00,0.6871,0.6872,0.68705,0.6871,53000000.0
2007-09-14 04:28:00,0.6871,0.68715,0.68705,0.6871,60000000.0
2007-09-14 04:29:00,0.6871,0.6872,0.6871,0.6872,112000000.0
2007-09-14 04:30:00,0.68715,0.6872,0.68715,0.6872,58400000.0
2007-09-14 04:31:00,0.6872,0.6872,0.6871,0.68715,46400000.0
2007-09-14 04:32:00,0.6872,0.6872,0.6872,0.6872,8000000.0
2007-09-14 04:33:00,0.6871,0.6871,0.68705,0.6871,80000000.0
2007-09-14 04:34:00,0.6871,0.6872,0.68705,0.6871,143000000.0
2007-09-14 04:35:00,0.6871,0.6872,0.6871,0.68715,84500000.0
2007-09-14 04:36:00,0.68715,0.6872,0.68715,0.68715,52800000.0
2007-09-14 04:37:00,0.68715,0.6872,0.68715,0.6872,118400000.0
2007-09-14 04:38:00,0.6872,0.6873,0.6872,0.6873,48000000.0
2007-09-14 04:39:00,0.6872,0.6873,0.6872,0.6873,11200000.0
2007-09-14 04:40:00,0.6872,0.6872,0.6872,0.6872,8800000.0
2007-09-14 04:41:00,0.6873,0.68735,0.6872,0.6872,36800000.0
2007-09-14 04:42:00,0.6873,0.68735,0.6872,0.68735,32000000.0
2007-09-14 04:43:00,0.68725,0.68735,0.68715,0.68735,99999998.0
2007-09-14 04:44:00,0.68735,0.68735,0.68725,0.6873,33600000.0
2007-09-14 04:45:00,0.6872,0.68735,0.6872,0.68735,19200000.0
2007-09-14 04:46:00,0.68735,0.68735,0.68735,0.68735,4200000.0
2007-09-14 04:47:00,0.68725,0.6873,0.68725,0.68725,36800000.0
2007-09-14 04:48:00,0.6873,0.6873,0.6873,0.6873,800000.0
2007-09-14 04:49:00,0.68725,0.68725,0.68725,0.68725,8800000.0
2007-09-14 04:50:00,0.68715,0.6873,0.68715,0.6873,17600000.0
2007-09-14 04:51:00,0.6873,0.6873,0.68725,0.68725,9600000.0
2007-09-14 04:52:00,0.68725,0.68725,0.6872,0.6872,25600000.0
2007-09-14 04:53:00,0.6871,0.6873,0.6871,0.68725,26400000.0
2007-09-14 04:54:00,0.6872,0.68735,0.6872,0.68725,48000000.0
2007-09-14 04:55:00,0.68706,0.68729,0.68706,0.68715,269899997.0
2007-09-14 04:56:00,0.68725,0.68725,0.68725,0.68725,16000000.0
2007-09-14 04:57:00,0.6872,0.68725,0.6872,0.68725,35200000.0
2007-09-14 04:58:00,0.68725,0.68735,0.6872,0.68735,36800000.0
2007-09-14 04:59:00,0.68735,0.68745,0.68725,0.68725,75200000.0
2007-09-14 05:00:00,0.6873,0.6874,0.6873,0.6873,64800000.0
2007-09-14 05:01:00,0.6873,0.68745,0.6873,0.68735,72200000.0
2007-09-14 05:02:00,0.68735,0.6875,0.68735,0.6874,40000000.0
2007-09-14 05:03:00,0.68745,0.68745,0.6873,0.68745,30400000.0
2007-09-14 05:04:00,0.68745,0.68745,0.6873,0.6873,9600000.0
2007-09-14 05:05:00,0.6873,0.6874,0.6873,0.6874,10400000.0
2007-09-14 05:06:00,0.68735,0.6874,0.68735,0.6874,1600000.0
2007-09-14 05:07:00,0.6873,0.6874,0.6873,0.6874,9600000.0
2007-09-14 05:08:00,0.6873,0.6874,0.6872,0.6873,124899999.0
2007-09-14 05:09:00,0.6873,0.6874,0.6873,0.6873,28800000.0
2007-09-14 05:10:00,0.6873,0.6874,0.6873,0.6874,10400000.0
2007-09-14 05:11:00,0.6873,0.6874,0.6873,0.6873,18400000.0
2007-09-14 05:12:00,0.6873,0.6874,0.68725,0.6874,60100000.0
2007-09-14 05:13:00,0.68735,0.68735,0.68715,0.6873,73600000.0
2007-09-14 05:14:00,0.6873,0.68735,0.6873,0.68735,20800000.0
2007-09-14 05:15:00,0.68735,0.68735,0.6873,0.68735,23200000.0
2007-09-14 05:16:00,0.68735,0.68745,0.6873,0.6874,32800000.0
2007-09-14 05:17:00,0.6874,0.68745,0.68735,0.6874,15200000.0
2007-09-14 05:18:00,0.6873,0.68745,0.68725,0.6874,18400000.0
2007-09-14 05:19:00,0.6874,0.68745,0.6873,0.68735,85600000.0
2007-09-14 05:20:00,0.6873,0.68735,0.68725,0.68725,102400000.0
2007-09-14 05:21:00,0.68725,0.68735,0.68725,0.6873,44800000.0
2007-09-14 05:22:00,0.6873,0.68745,0.6872,0.6873,102400000.0
2007-09-14 05:23:00,0.6873,0.6874,0.6873,0.6874,64300000.0
2007-09-14 05:24:00,0.68735,0.68745,0.68735,0.68735,41700000.0
2007-09-14 05:25:00,0.68735,0.6874,0.68735,0.6874,4800000.0
2007-09-14 05:26:00,0.68735,0.68745,0.68735,0.68745,85600000.0
2007-09-14 05:27:00,0.68735,0.6875,0.6871,0.68715,346200000.0
2007-09-14 05:28:00,0.68715,0.6876,0.68715,0.6874,399299998.0
2007-09-14 05:29:00,0.68735,0.68755,0.68735,0.68755,402900000.0
2007-09-14 05:30:00,0.6875,0.6877,0.6873,0.6873,312000000.0
2007-09-14 05:31:00,0.6874,0.6875,0.6873,0.6875,200600000.0
2007-09-14 05:32:00,0.6875,0.68755,0.6874,0.68745,200800000.0
2007-09-14 05:33:00,0.6876,0.68775,0.6875,0.6876,214400000.0
2007-09-14 05:34:00,0.6876,0.68775,0.68755,0.68765,95300000.0
2007-09-14 05:35:00,0.68765,0.68765,0.6873,0.6875,93999998.0
2007-09-14 05:36:00,0.6874,0.6875,0.68725,0.6874,123200000.0
2007-09-14 05:37:00,0.6874,0.68745,0.6872,0.6873,191400000.0
2007-09-14 05:38:00,0.6873,0.6874,0.6873,0.6874,64000000.0
2007-09-14 05:39:00,0.68735,0.68745,0.68735,0.68745,64300000.0
2007-09-14 05:40:00,0.68735,0.6875,0.68735,0.6874,166300000.0
2007-09-14 05:41:00,0.68725,0.68745,0.6872,0.6874,108300000.0
2007-09-14 05:42:00,0.68735,0.68745,0.6872,0.6874,135600000.0
2007-09-14 05:43:00,0.6874,0.68745,0.6872,0.6873,91300000.0
2007-09-14 05:44:00,0.6873,0.68745,0.6873,0.6873,155200000.0
2007-09-14 05:45:00,0.6873,0.6874,0.68725,0.68735,48000000.0
2007-09-14 05:46:00,0.68735,0.68735,0.68705,0.68715,143600000.0
2007-09-14 05:47:00,0.68715,0.6873,0.68695,0.68715,246600000.0
2007-09-14 05:48:00,0.6872,0.6872,0.68695,0.6872,126100000.0
2007-09-14 05:49:00,0.68715,0.6872,0.68705,0.6872,72800000.0
2007-09-14 05:50:00,0.6872,0.6872,0.687,0.6872,165600000.0
2007-09-14 05:51:00,0.6872,0.6872,0.687,0.68705,58400000.0
2007-09-14 05:52:00,0.68715,0.68715,0.68685,0.6871,59800000.0
2007-09-14 05:53:00,0.68675,0.6871,0.68675,0.687,27200000.0
2007-09-14 05:54:00,0.687,0.6871,0.68685,0.68705,107200000.0
2007-09-14 05:55:00,0.6869,0.68705,0.6869,0.68695,80000000.0
2007-09-14 05:56:00,0.6868,0.68705,0.6868,0.6869,181600000.0
2007-09-14 05:57:00,0.687,0.687,0.687,0.687,2400000.0
2007-09-14 05:58:00,0.687,0.687,0.6869,0.68695,56000000.0
2007-09-14 05:59:00,0.687,0.687,0.68675,0.68685,27200000.0
2007-09-14 06:00:00,0.68685,0.6869,0.6868,0.6869,15200000.0
2007-09-14 06:01:00,0.68685,0.68685,0.6867,0.6867,26800000.0
2007-09-14 06:02:00,0.6868,0.6868,0.68665,0.6868,81400000.0
2007-09-14 06:03:00,0.6868,0.6869,0.6868,0.6868,41900000.0
2007-09-14 06:04:00,0.6868,0.6868,0.6868,0.6868,8000000.0
2007-09-14 06:05:00,0.6868,0.68685,0.6868,0.68685,2400000.0
2007-09-14 06:06:00,0.6868,0.68685,0.68645,0.68665,190299997.0
2007-09-14 06:07:00,0.6867,0.68685,0.68655,0.6867,204299996.0
2007-09-14 06:08:00,0.6868,0.6868,0.68647,0.68655,1857299981.0
2007-09-14 06:09:00,0.68675,0.6868,0.6866,0.6866,114299996.0
2007-09-14 06:10:00,0.6867,0.68675,0.68665,0.6867,65600000.0
2007-09-14 06:11:00,0.68675,0.68685,0.6865,0.68675,140299998.0
2007-09-14 06:12:00,0.68675,0.6868,0.6867,0.68675,105500000.0
2007-09-14 06:13:00,0.68685,0.68685,0.68675,0.6868,24000000.0
2007-09-14 06:14:00,0.68685,0.68685,0.68675,0.68685,22400000.0
2007-09-14 06:15:00,0.68685,0.68685,0.6867,0.68685,93400000.0
2007-09-14 06:16:00,0.68685,0.68695,0.68685,0.6869,22400000.0
2007-09-14 06:17:00,0.6869,0.68695,0.68685,0.6869,12800000.0
2007-09-14 06:18:00,0.68685,0.68695,0.68685,0.68695,12000000.0
2007-09-14 06:19:00,0.68695,0.6871,0.68685,0.68705,76000000.0
2007-09-14 06:20:00,0.687,0.68725,0.687,0.6872,106300000.0
2007-09-14 06:21:00,0.6872,0.6872,0.6871,0.68715,60000000.0
2007-09-14 06:22:00,0.68715,0.68715,0.687,0.68715,72800000.0
2007-09-14 06:23:00,0.68705,0.68715,0.68705,0.68715,93700000.0
2007-09-14 06:24:00,0.68715,0.68715,0.6871,0.68715,32800000.0
2007-09-14 06:25:00,0.68715,0.68715,0.68675,0.6869,147499999.0
2007-09-14 06:26:00,0.68685,0.68695,0.68675,0.6868,86099999.0
2007-09-14 06:27:00,0.6868,0.6869,0.68665,0.6869,120899999.0
2007-09-14 06:28:00,0.68685,0.68685,0.68675,0.68685,11200000.0
2007-09-14 06:29:00,0.68685,0.68685,0.68665,0.6868,43200000.0
2007-09-14 06:30:00,0.6867,0.6868,0.68655,0.68665,164800000.0
2007-09-14 06:31:00,0.68655,0.6867,0.68645,0.6866,221600000.0
2007-09-14 06:32:00,0.6866,0.6867,0.6866,0.68665,128500000.0
2007-09-14 06:33:00,0.68665,0.68665,0.6863,0.68635,218600000.0
2007-09-14 06:34:00,0.68655,0.6866,0.68645,0.68645,114400000.0
2007-09-14 06:35:00,0.68655,0.6866,0.6865,0.6866,24800000.0
2007-09-14 06:36:00,0.6865,0.68655,0.6865,0.68655,25600000.0
2007-09-14 06:37:00,0.68665,0.6867,0.6866,0.6867,31200000.0
2007-09-14 06:38:00,0.6867,0.68675,0.6865,0.6866,76199999.0
2007-09-14 06:39:00,0.68665,0.68665,0.68645,0.68665,45599999.0
2007-09-14 06:40:00,0.6866,0.6867,0.6866,0.6866,36000000.0
2007-09-14 06:41:00,0.6866,0.6867,0.6866,0.6867,24800000.0
2007-09-14 06:42:00,0.68665,0.6867,0.6866,0.6867,41600000.0
2007-09-14 06:43:00,0.6867,0.68675,0.6866,0.6866,51200000.0
2007-09-14 06:44:00,0.6866,0.6867,0.6866,0.6866,50400000.0
2007-09-14 06:45:00,0.68665,0.6867,0.68665,0.6867,99200000.0
2007-09-14 06:46:00,0.6867,0.68675,0.6865,0.6867,107200000.0
2007-09-14 06:47:00,0.6867,0.6868,0.68665,0.68675,54100000.0
2007-09-14 06:48:00,0.68675,0.6868,0.68675,0.6868,81600000.0
2007-09-14 06:49:00,0.6867,0.6868,0.68665,0.6868,61800000.0
2007-09-14 06:50:00,0.6867,0.6867,0.6865,0.68665,152800000.0
2007-09-14 06:51:00,0.6866,0.6866,0.68635,0.68655,228800000.0
2007-09-14 06:52:00,0.68655,0.68665,0.6865,0.68665,76800000.0
2007-09-14 06:53:00,0.6866,0.6867,0.6864,0.6865,88500000.0
2007-09-14 06:54:00,0.6865,0.68665,0.6865,0.6865,44800000.0
2007-09-14 06:55:00,0.6865,0.6867,0.6865,0.6867,88800000.0
2007-09-14 06:56:00,0.6867,0.6867,0.6865,0.6865,42400000.0
2007-09-14 06:57:00,0.6865,0.68665,0.6865,0.6866,36500000.0
2007-09-14 06:58:00,0.68655,0.68665,0.68655,0.68665,88800000.0
2007-09-14 06:59:00,0.68665,0.68665,0.68665,0.68665,8000000.0
2007-09-14 07:00:00,0.68665,0.6868,0.68665,0.6868,36000000.0
2007-09-14 07:01:00,0.6868,0.6868,0.6867,0.6867,17600000.0
2007-09-14 07:02:00,0.6867,0.6868,0.6866,0.6866,96000000.0
2007-09-14 07:03:00,0.68665,0.68675,0.68655,0.68655,120800000.0
2007-09-14 07:04:00,0.68655,0.68675,0.68655,0.68675,87799998.0
2007-09-14 07:05:00,0.6868,0.68685,0.68665,0.6867,40000000.0
2007-09-14 07:06:00,0.6866,0.6868,0.6866,0.68675,84700000.0
2007-09-14 07:07:00,0.6868,0.6868,0.6867,0.6868,44000000.0
2007-09-14 07:08:00,0.6866,0.6868,0.6866,0.6868,26399999.0
2007-09-14 07:09:00,0.68675,0.6868,0.68675,0.6868,3200000.0
2007-09-14 07:10:00,0.6867,0.6869,0.6867,0.6869,125500000.0
2007-09-14 07:11:00,0.68685,0.687,0.68675,0.68695,113200000.0
2007-09-14 07:12:00,0.68695,0.68695,0.68675,0.6869,88000000.0
2007-09-14 07:13:00,0.68695,0.68695,0.6869,0.68695,47200000.0
2007-09-14 07:14:00,0.68695,0.687,0.6868,0.6868,100000000.0
2007-09-14 07:15:00,0.6868,0.6869,0.6868,0.6869,35300000.0
2007-09-14 07:16:00,0.68675,0.6868,0.68675,0.6868,24000000.0
2007-09-14 07:17:00,0.68695,0.68695,0.68675,0.6868,112800000.0
2007-09-14 07:18:00,0.6868,0.68685,0.6868,0.68685,64000000.0
2007-09-14 07:19:00,0.6868,0.6869,0.6868,0.6869,88000000.0
2007-09-14 07:20:00,0.6869,0.6869,0.6869,0.6869,32000000.0
2007-09-14 07:21:00,0.68685,0.6869,0.6865,0.6865,143200000.0
2007-09-14 07:22:00,0.6866,0.6867,0.6865,0.6867,108600000.0
2007-09-14 07:23:00,0.6866,0.68675,0.6866,0.6867,88800000.0
2007-09-14 07:24:00,0.68665,0.68675,0.68655,0.6867,59500000.0
2007-09-14 07:25:00,0.6867,0.6867,0.6867,0.6867,10400000.0
2007-09-14 07:26:00,0.68655,0.6867,0.68655,0.6867,43200000.0
2007-09-14 07:27:00,0.68655,0.68655,0.68655,0.68655,16000000.0
2007-09-14 07:28:00,0.68655,0.6868,0.68645,0.6867,183500000.0
2007-09-14 07:29:00,0.68675,0.6868,0.6867,0.68675,60300000.0
2007-09-14 07:30:00,0.68675,0.68675,0.6866,0.6867,97600000.0
2007-09-14 07:31:00,0.6867,0.68675,0.68655,0.6866,54299999.0
2007-09-14 07:32:00,0.6866,0.6868,0.6865,0.68675,106099997.0
2007-09-14 07:33:00,0.68675,0.6868,0.68655,0.68665,62200000.0
2007-09-14 07:34:00,0.68665,0.6867,0.68665,0.68665,49600000.0
2007-09-14 07:35:00,0.6867,0.68685,0.68665,0.68685,96800000.0
2007-09-14 07:36:00,0.68675,0.68685,0.68655,0.6868,283600000.0
2007-09-14 07:37:00,0.68665,0.68685,0.68665,0.68675,39200000.0
2007-09-14 07:38:00,0.68685,0.68685,0.68685,0.68685,4000000.0
2007-09-14 07:39:00,0.68685,0.68685,0.6866,0.68675,76000000.0
2007-09-14 07:40:00,0.68675,0.68685,0.68665,0.68675,196199999.0
2007-09-14 07:41:00,0.6868,0.68705,0.68675,0.68695,165600000.0
2007-09-14 07:42:00,0.68695,0.68695,0.6867,0.6867,32700000.0
2007-09-14 07:43:00,0.6867,0.6869,0.6867,0.6869,17600000.0
2007-09-14 07:44:00,0.68695,0.68695,0.6867,0.6867,26400000.0
2007-09-14 07:45:00,0.6868,0.68685,0.68665,0.6868,169900000.0
2007-09-14 07:46:00,0.6868,0.6868,0.68665,0.68665,152000000.0
2007-09-14 07:47:00,0.68665,0.68665,0.68665,0.68665,49600000.0
2007-09-14 07:48:00,0.68665,0.68665,0.68665,0.68665,35200000.0
2007-09-14 07:49:00,0.68665,0.68665,0.68655,0.68665,116100000.0
2007-09-14 07:50:00,0.68665,0.6868,0.68655,0.68665,152800000.0
2007-09-14 07:51:00,0.68665,0.6868,0.68655,0.68665,112800000.0
2007-09-14 07:52:00,0.68665,0.68685,0.68665,0.6868,85200000.0
2007-09-14 07:53:00,0.6868,0.68685,0.6868,0.6868,51200000.0
2007-09-14 07:54:00,0.6868,0.68685,0.68675,0.6868,125300000.0
2007-09-14 07:55:00,0.68685,0.6869,0.6867,0.68675,209500000.0
2007-09-14 07:56:00,0.68665,0.68685,0.68665,0.6868,72000000.0
2007-09-14 07:57:00,0.6868,0.6869,0.68665,0.68675,126900000.0
2007-09-14 07:58:00,0.68685,0.6869,0.6867,0.68685,228000000.0
2007-09-14 07:59:00,0.68675,0.68695,0.6867,0.6869,77800000.0
2007-09-14 08:00:00,0.68685,0.68705,0.6867,0.68705,200999998.0
2007-09-14 08:01:00,0.68705,0.6871,0.687,0.68705,98199999.0
2007-09-14 08:02:00,0.687,0.68705,0.68685,0.68695,136000000.0
2007-09-14 08:03:00,0.68695,0.687,0.68685,0.68685,277400000.0
2007-09-14 08:04:00,0.6869,0.6869,0.68655,0.6867,193600000.0
2007-09-14 08:05:00,0.6868,0.6868,0.6866,0.6867,70400000.0
2007-09-14 08:06:00,0.68655,0.68665,0.68635,0.68665,506500000.0
2007-09-14 08:07:00,0.6865,0.6868,0.6865,0.68675,319000000.0
2007-09-14 08:08:00,0.68675,0.6868,0.6866,0.6867,212100000.0
2007-09-14 08:09:00,0.68675,0.68675,0.6864,0.6866,322400001.0
2007-09-14 08:10:00,0.68665,0.68685,0.68665,0.68675,252400000.0
2007-09-14 08:11:00,0.68675,0.68685,0.68655,0.68685,134000000.0
2007-09-14 08:12:00,0.68675,0.6868,0.68665,0.68675,49600000.0
2007-09-14 08:13:00,0.68675,0.68675,0.6865,0.6867,59400000.0
2007-09-14 08:14:00,0.6867,0.6868,0.6866,0.6867,70400000.0
2007-09-14 08:15:00,0.6867,0.6868,0.68665,0.68675,218400000.0
2007-09-14 08:16:00,0.6867,0.68675,0.68655,0.6867,236000000.0
2007-09-14 08:17:00,0.6867,0.68675,0.68645,0.6867,143900000.0
2007-09-14 08:18:00,0.6867,0.68675,0.68655,0.6867,181900000.0
2007-09-14 08:19:00,0.68675,0.6868,0.6867,0.6868,37600000.0
2007-09-14 08:20:00,0.68675,0.6868,0.68635,0.68655,278800000.0
2007-09-14 08:21:00,0.68655,0.68655,0.68625,0.68625,278100000.0
2007-09-14 08:22:00,0.68635,0.68635,0.6862,0.68635,284000000.0
2007-09-14 08:23:00,0.68635,0.6864,0.68595,0.68615,379200000.0
2007-09-14 08:24:00,0.68615,0.68615,0.68585,0.68595,328000000.0
2007-09-14 08:25:00,0.68595,0.68595,0.6857,0.6858,367400000.0
2007-09-14 08:26:00,0.6858,0.68605,0.6858,0.68595,273600000.0
2007-09-14 08:27:00,0.6861,0.6862,0.6861,0.6861,1165899998.0
2007-09-14 08:28:00,0.6861,0.6862,0.6859,0.6862,1165899998.0
2007-09-14 08:29:00,0.6862,0.6862,0.6859,0.6861,665700011.0
2007-09-14 08:30:00,0.68615,0.6862,0.68605,0.68605,2040899995.0
2007-09-14 08:31:00,0.6862,0.6862,0.6861,0.6861,829399999.0
2007-09-14 08:32:00,0.6862,0.6862,0.6861,0.6862,829399999.0
2007-09-14 08:33:00,0.6861,0.6864,0.6861,0.6864,829399999.0
2007-09-14 08:34:00,0.6865,0.6866,0.6864,0.6865,829399999.0
2007-09-14 08:35:00,0.6864,0.6866,0.6864,0.6865,829399999.0
2007-09-14 08:36:00,0.6864,0.6866,0.6864,0.6866,829399999.0
2007-09-14 08:37:00,0.6865,0.6866,0.6864,0.6866,829399999.0
2007-09-14 08:38:00,0.6866,0.6866,0.6865,0.6866,829399999.0
2007-09-14 08:39:00,0.68655,0.6866,0.6865,0.6865,274599992.0
2007-09-14 08:40:00,0.68655,0.68655,0.68635,0.68635,1752100028.0
2007-09-14 08:41:00,0.6865,0.6867,0.6864,0.6866,469700001.0
2007-09-14 08:42:00,0.6867,0.6868,0.6866,0.6867,469700001.0
2007-09-14 08:43:00,0.68665,0.6867,0.68665,0.6867,469700001.0
2007-09-14 08:44:00,0.6867,0.6867,0.6866,0.6867,1186299988.0
2007-09-14 08:45:00,0.6865,0.6866,0.6864,0.6864,1199100009.0
2007-09-14 08:46:00,0.6865,0.6865,0.6865,0.6865,1199100009.0
2007-09-14 08:47:00,0.6866,0.6866,0.6866,0.6866,1199100009.0
2007-09-14 08:48:00,0.68655,0.6866,0.68645,0.68655,1199100009.0
2007-09-14 08:49:00,0.6867,0.6867,0.6866,0.6866,873224991.0
2007-09-14 08:50:00,0.68665,0.68665,0.6865,0.68665,873224991.0
2007-09-14 08:51:00,0.68665,0.68665,0.68645,0.68645,1755900014.0
2007-09-14 08:52:00,0.6865,0.6865,0.6863,0.6864,1394000030.0
2007-09-14 08:53:00,0.6865,0.6865,0.6863,0.6864,2052100009.0
2007-09-14 08:55:00,0.6865,0.6865,0.6864,0.6865,2052100009.0
2007-09-14 08:56:00,0.6865,0.6866,0.68635,0.6865,2052100009.0
2007-09-14 08:57:00,0.6864,0.6866,0.6864,0.6866,2094900022.0
2007-09-14 08:58:00,0.6866,0.68665,0.6864,0.6865,2094900022.0
2007-09-14 08:59:00,0.6866,0.6866,0.6863,0.68645,1400800001.0
2007-09-14 09:00:00,0.6865,0.6865,0.6865,0.6865,1652200001.0
2007-09-14 09:01:00,0.6864,0.6865,0.6864,0.6865,1652200001.0
2007-09-14 09:02:00,0.6866,0.6866,0.6865,0.6865,1652200001.0
2007-09-14 09:03:00,0.6866,0.6866,0.6865,0.68655,1652200001.0
2007-09-14 09:04:00,0.68655,0.68655,0.68645,0.6865,1776499991.0
2007-09-14 09:05:00,0.6864,0.6865,0.6864,0.6865,1322500001.0
2007-09-14 09:07:00,0.6866,0.6866,0.6865,0.6866,1322500001.0
2007-09-14 09:08:00,0.6868,0.6868,0.6868,0.6868,1322500001.0
2007-09-14 09:09:00,0.6868,0.6869,0.6867,0.68675,1322500001.0
2007-09-14 09:10:00,0.6867,0.6868,0.6866,0.6867,1585749990.0
2007-09-14 09:11:00,0.6868,0.68685,0.68675,0.6868,1585749990.0
2007-09-14 09:12:00,0.6868,0.68685,0.6868,0.68685,884250006.0
2007-09-14 09:13:00,0.6868,0.68695,0.68675,0.68695,1210974994.0
2007-09-14 09:14:00,0.68695,0.68715,0.68695,0.68705,1444549998.0
2007-09-14 09:15:00,0.6871,0.6871,0.687,0.687,1734400026.0
2007-09-14 09:16:00,0.6871,0.6873,0.6871,0.6873,1734400026.0
2007-09-14 09:17:00,0.6872,0.6875,0.6872,0.6875,1734400026.0
2007-09-14 09:18:00,0.6874,0.6878,0.6874,0.6878,1734400026.0
2007-09-14 09:19:00,0.6877,0.6878,0.6877,0.6877,1734400026.0
2007-09-14 09:20:00,0.6878,0.6878,0.6877,0.6878,1734400026.0
2007-09-14 09:21:00,0.6877,0.6878,0.6877,0.6878,1734400026.0
2007-09-14 09:22:00,0.6877,0.6877,0.6875,0.6877,1734400026.0
2007-09-14 09:23:00,0.6877,0.6878,0.6877,0.68775,1734400026.0
2007-09-14 09:24:00,0.68775,0.6878,0.6877,0.6878,916499994.0
2007-09-14 09:25:00,0.6878,0.6878,0.68765,0.68775,1129399978.0
2007-09-14 09:26:00,0.6878,0.68785,0.68765,0.6878,1767100005.0
2007-09-14 09:27:00,0.6878,0.68785,0.68775,0.68775,886399998.0
2007-09-14 09:28:00,0.6878,0.6878,0.6877,0.6878,2088800002.0
2007-09-14 09:29:00,0.6877,0.6878,0.6877,0.6878,2088800002.0
2007-09-14 09:30:00,0.6878,0.688,0.6877,0.68795,2088800002.0
2007-09-14 09:31:00,0.6881,0.6881,0.6879,0.688,1652000002.0
2007-09-14 09:32:00,0.6879,0.6881,0.6879,0.6881,1652000002.0
2007-09-14 09:33:00,0.6882,0.6883,0.6881,0.6883,1652000002.0
2007-09-14 09:34:00,0.6886,0.6886,0.6884,0.6884,1652000002.0
2007-09-14 09:35:00,0.6885,0.6886,0.6884,0.6885,1652000002.0
2007-09-14 09:36:00,0.6884,0.6885,0.6884,0.6885,1652000002.0
2007-09-14 09:37:00,0.6885,0.6886,0.68845,0.68855,1652000002.0
2007-09-14 09:39:00,0.6887,0.6887,0.6886,0.6886,1806900001.0
2007-09-14 09:40:00,0.6885,0.6885,0.6884,0.6884,1806900001.0
2007-09-14 09:41:00,0.6884,0.6885,0.68835,0.68845,1806900001.0
2007-09-14 09:42:00,0.6883,0.6883,0.688,0.6883,1049699996.0
2007-09-14 09:43:00,0.68825,0.6883,0.68825,0.68825,1049699996.0
2007-09-14 09:44:00,0.6882,0.6882,0.6881,0.6881,2059699993.0
2007-09-14 09:45:00,0.6882,0.6882,0.6881,0.6882,2059699993.0
2007-09-14 09:46:00,0.6882,0.6883,0.68815,0.68825,2059699993.0
2007-09-14 09:47:00,0.6883,0.6883,0.6882,0.6882,1951099993.0
2007-09-14 09:48:00,0.6883,0.6884,0.6882,0.68835,1951099993.0
2007-09-14 09:49:00,0.68835,0.6884,0.6882,0.68835,2018299990.0
2007-09-14 09:50:00,0.6883,0.6887,0.6883,0.6887,2055500015.0
2007-09-14 09:51:00,0.6886,0.6888,0.6886,0.6888,2055500015.0
2007-09-14 09:52:00,0.6889,0.6889,0.6888,0.6889,2055500015.0
2007-09-14 09:53:00,0.689,0.689,0.6888,0.6889,2055500015.0
2007-09-14 09:54:00,0.6888,0.6889,0.6888,0.6888,2055500015.0
2007-09-14 09:55:00,0.6887,0.6887,0.6886,0.6887,2055500015.0
2007-09-14 09:56:00,0.6886,0.6887,0.6885,0.6885,2055500015.0
2007-09-14 09:57:00,0.6884,0.6885,0.6884,0.6885,2055500015.0
2007-09-14 09:58:00,0.6884,0.6885,0.6883,0.6883,2055500015.0
2007-09-14 09:59:00,0.6884,0.6884,0.6883,0.6883,2055500015.0
2007-09-14 10:00:00,0.6882,0.6883,0.6882,0.6882,2055500015.0
2007-09-14 10:01:00,0.6883,0.6883,0.6882,0.6883,2055500015.0
2007-09-14 10:02:00,0.6884,0.6884,0.6882,0.6883,2055500015.0
2007-09-14 10:03:00,0.6884,0.6884,0.6883,0.6884,2055500015.0
2007-09-14 10:04:00,0.6883,0.6884,0.6883,0.6884,2055500015.0
2007-09-14 10:05:00,0.6885,0.6885,0.68835,0.68835,2055500015.0
2007-09-14 10:07:00,0.6883,0.6884,0.6883,0.6883,1963799984.0
2007-09-14 10:08:00,0.6884,0.6885,0.6883,0.6884,1963799984.0
2007-09-14 10:09:00,0.6885,0.6885,0.6884,0.6885,1963799984.0
2007-09-14 10:10:00,0.6884,0.6884,0.6884,0.6884,1963799984.0
2007-09-14 10:11:00,0.6883,0.6884,0.6883,0.6884,1963799984.0
2007-09-14 10:12:00,0.68845,0.6886,0.68845,0.6885,1963799984.0
2007-09-14 10:13:00,0.6883,0.6884,0.6882,0.6883,1821000018.0
2007-09-14 10:14:00,0.6883,0.6883,0.6881,0.68815,1821000018.0
2007-09-14 10:15:00,0.6881,0.6882,0.6881,0.6881,1761299995.0
2007-09-14 10:16:00,0.688,0.6882,0.688,0.6882,1761299995.0
2007-09-14 10:18:00,0.6881,0.6882,0.6881,0.6882,1761299995.0
2007-09-14 10:19:00,0.6881,0.6882,0.6881,0.6882,1761299995.0
2007-09-14 10:20:00,0.6881,0.6882,0.6881,0.6882,1761299995.0
2007-09-14 10:21:00,0.6882,0.6882,0.6879,0.6882,1761299995.0
2007-09-14 10:22:00,0.6882,0.6883,0.6881,0.6883,1429000000.0
2007-09-14 10:23:00,0.6883,0.68835,0.6881,0.6883,1429000000.0
2007-09-14 10:24:00,0.6884,0.6885,0.6883,0.6885,1998499990.0
2007-09-14 10:25:00,0.6885,0.6885,0.6883,0.6883,1590100017.0
2007-09-14 10:27:00,0.6883,0.6883,0.68825,0.68825,1346299981.0
2007-09-14 10:28:00,0.6883,0.6883,0.6881,0.6882,2143800009.0
2007-09-14 10:29:00,0.6881,0.6882,0.6881,0.6882,2145499997.0
2007-09-14 10:30:00,0.6882,0.6882,0.68805,0.6881,2145499997.0
2007-09-14 10:31:00,0.688,0.6881,0.688,0.688,1020800012.0
2007-09-14 10:32:00,0.6879,0.688,0.6879,0.6879,1020800012.0
2007-09-14 10:33:00,0.6879,0.6881,0.6879,0.6881,1020800012.0
2007-09-14 10:34:00,0.68805,0.6881,0.68795,0.688,1375800014.0
2007-09-14 10:35:00,0.68795,0.688,0.6879,0.688,2073000023.0
2007-09-14 10:36:00,0.688,0.688,0.688,0.688,1739700010.0
2007-09-14 10:37:00,0.688,0.688,0.68795,0.688,356400000.0
2007-09-14 10:38:00,0.688,0.688,0.6879,0.6879,804400022.0
2007-09-14 10:39:00,0.688,0.688,0.6878,0.6879,1850000002.0
2007-09-14 10:40:00,0.6878,0.6878,0.6877,0.6878,1850000002.0
2007-09-14 10:41:00,0.6877,0.6878,0.6877,0.6877,1850000002.0
2007-09-14 10:42:00,0.6878,0.6878,0.6878,0.6878,1850000002.0
2007-09-14 10:43:00,0.68775,0.6878,0.6875,0.68775,1850000002.0
2007-09-14 10:44:00,0.68775,0.6879,0.68775,0.6879,1472499997.0
2007-09-14 10:45:00,0.6879,0.68795,0.68775,0.68795,1538600025.0
2007-09-14 10:46:00,0.688,0.688,0.6879,0.6879,684800006.0
2007-09-14 10:47:00,0.6879,0.6879,0.6879,0.6879,1245400015.0
2007-09-14 10:48:00,0.6879,0.68795,0.6878,0.68795,1161500023.0
2007-09-14 10:49:00,0.68795,0.688,0.6879,0.6879,505700005.0
2007-09-14 10:50:00,0.6879,0.688,0.68785,0.6879,1331300001.0
2007-09-14 10:51:00,0.6878,0.6878,0.6878,0.6878,1547400032.0
2007-09-14 10:52:00,0.6879,0.6879,0.68785,0.6879,1547400032.0
2007-09-14 10:53:00,0.6879,0.6879,0.6878,0.6878,1222800008.0
2007-09-14 10:55:00,0.68785,0.68805,0.68775,0.68805,1222800008.0
2007-09-14 10:56:00,0.68805,0.68805,0.6879,0.688,2125099993.0
2007-09-14 10:57:00,0.688,0.688,0.688,0.688,284699998.0
2007-09-14 10:58:00,0.688,0.688,0.6879,0.68795,284699998.0
2007-09-14 10:59:00,0.68795,0.688,0.6877,0.6878,1479300004.0
2007-09-14 11:00:00,0.6878,0.6879,0.6878,0.6879,1560800002.0
2007-09-14 11:01:00,0.68795,0.68795,0.6878,0.6879,617599999.0
2007-09-14 11:02:00,0.6879,0.6879,0.6879,0.6879,866000012.0
2007-09-14 11:03:00,0.6879,0.6879,0.6877,0.6878,1887900009.0
2007-09-14 11:04:00,0.6878,0.6878,0.6877,0.6878,1505400033.0
2007-09-14 11:05:00,0.6878,0.6878,0.68775,0.68775,117100000.0
2007-09-14 11:06:00,0.68775,0.6878,0.6877,0.6878,915799991.0
2007-09-14 11:07:00,0.6877,0.6879,0.6877,0.6878,1481000004.0
2007-09-14 11:08:00,0.6879,0.688,0.6878,0.6879,1481000004.0
2007-09-14 11:09:00,0.6879,0.688,0.6879,0.6879,1413099997.0
2007-09-14 11:10:00,0.6879,0.688,0.6879,0.688,1398000008.0
2007-09-14 11:11:00,0.6879,0.688,0.6878,0.68785,1880300027.0
2007-09-14 11:12:00,0.68785,0.6879,0.68785,0.6879,1425200003.0
2007-09-14 11:13:00,0.6879,0.6879,0.6879,0.6879,1086700022.0
2007-09-14 11:14:00,0.6879,0.688,0.68785,0.68785,1064099992.0
2007-09-14 11:15:00,0.6879,0.688,0.68785,0.688,312500000.0
2007-09-14 11:16:00,0.68795,0.688,0.68795,0.688,179900002.0
2007-09-14 11:17:00,0.688,0.6882,0.6879,0.6881,2084600006.0
2007-09-14 11:18:00,0.6881,0.6882,0.6881,0.6882,1786200000.0
2007-09-14 11:19:00,0.6881,0.6882,0.6881,0.6882,1786200000.0
2007-09-14 11:20:00,0.6882,0.6883,0.6882,0.6882,1786200000.0
2007-09-14 11:21:00,0.6881,0.6882,0.6881,0.6881,1260200002.0
2007-09-14 11:22:00,0.6882,0.68825,0.688,0.6881,1260200002.0
2007-09-14 11:23:00,0.6881,0.6881,0.688,0.688,2089300008.0
2007-09-14 11:24:00,0.6881,0.6881,0.68805,0.6881,1985200001.0
2007-09-14 11:25:00,0.6881,0.6882,0.6881,0.68815,1215700004.0
2007-09-14 11:26:00,0.6882,0.6882,0.688,0.688,2015799995.0
2007-09-14 11:27:00,0.688,0.688,0.68775,0.6879,1675400002.0
2007-09-14 11:28:00,0.6879,0.688,0.6879,0.68795,1899099994.0
2007-09-14 11:29:00,0.6878,0.6878,0.6876,0.6876,1996100013.0
2007-09-14 11:30:00,0.6875,0.6876,0.6874,0.6875,1996100013.0
2007-09-14 11:31:00,0.6876,0.6876,0.6875,0.6876,1996100013.0
2007-09-14 11:32:00,0.6875,0.6875,0.6873,0.6874,1672799985.0
2007-09-14 11:33:00,0.6873,0.6874,0.6873,0.6874,1672799985.0
2007-09-14 11:34:00,0.6874,0.68745,0.68735,0.68735,1672799985.0
2007-09-14 11:35:00,0.6874,0.6874,0.6873,0.6874,1308400001.0
2007-09-14 11:36:00,0.6873,0.6874,0.6873,0.6874,1308400001.0
2007-09-14 11:37:00,0.6873,0.6874,0.6873,0.6874,1308400001.0
2007-09-14 11:38:00,0.68735,0.6874,0.68715,0.6872,1308400001.0
2007-09-14 11:39:00,0.68735,0.6874,0.6872,0.68735,547800008.0
2007-09-14 11:40:00,0.68735,0.6874,0.68725,0.68725,1801000013.0
2007-09-14 11:41:00,0.68725,0.6874,0.68725,0.68735,1711999988.0
2007-09-14 11:42:00,0.6873,0.6874,0.68725,0.68735,1832399999.0
2007-09-14 11:43:00,0.6872,0.6873,0.6872,0.6872,1549800008.0
2007-09-14 11:44:00,0.68725,0.6874,0.6872,0.68735,1549800008.0
2007-09-14 11:45:00,0.68735,0.6874,0.6872,0.68725,1438900004.0
2007-09-14 11:47:00,0.6874,0.6874,0.6873,0.6874,1028200000.0
2007-09-14 11:48:00,0.6873,0.6873,0.6873,0.6873,1028200000.0
2007-09-14 11:49:00,0.6874,0.6874,0.6873,0.6874,1028200000.0
2007-09-14 11:50:00,0.6874,0.6874,0.6873,0.6874,1028200000.0
2007-09-14 11:51:00,0.6873,0.68745,0.6873,0.6874,2123100002.0
2007-09-14 11:52:00,0.6874,0.6874,0.68735,0.68735,787500000.0
2007-09-14 11:53:00,0.6874,0.6874,0.68735,0.68735,825700000.0
2007-09-14 11:54:00,0.6874,0.68745,0.68735,0.6874,1478499987.0
2007-09-14 11:55:00,0.68745,0.6875,0.6874,0.6875,649000000.0
2007-09-14 11:56:00,0.6875,0.6875,0.6874,0.68745,453999996.0
2007-09-14 11:57:00,0.6875,0.6875,0.6875,0.6875,1127099999.0
2007-09-14 11:58:00,0.68745,0.6876,0.6874,0.6875,1127099999.0
2007-09-14 11:59:00,0.6875,0.6875,0.6873,0.68745,1859099967.0
2007-09-14 12:00:00,0.68745,0.6876,0.68745,0.6876,1133899996.0
2007-09-14 12:01:00,0.6876,0.6876,0.68745,0.68755,1077900004.0
2007-09-14 12:02:00,0.6876,0.68765,0.6875,0.68765,1086899989.0
2007-09-14 12:03:00,0.6875,0.6876,0.6875,0.6875,1385700000.0
2007-09-14 12:04:00,0.6876,0.6877,0.68755,0.6877,1385700000.0
2007-09-14 12:05:00,0.6877,0.6878,0.68765,0.6877,1741099986.0
2007-09-14 12:06:00,0.6878,0.6878,0.6877,0.6878,1667600004.0
2007-09-14 12:07:00,0.68775,0.6878,0.68775,0.68775,1667600004.0
2007-09-14 12:08:00,0.68775,0.6878,0.6876,0.6878,1267900003.0
2007-09-14 12:09:00,0.6878,0.6878,0.6877,0.6877,1500600004.0
2007-09-14 12:10:00,0.6878,0.6878,0.68775,0.6878,1500600004.0
2007-09-14 12:11:00,0.6878,0.6879,0.6878,0.6879,1211600006.0
2007-09-14 12:12:00,0.6879,0.6881,0.6879,0.6881,329499999.0
2007-09-14 12:13:00,0.688,0.6882,0.688,0.6882,329499999.0
2007-09-14 12:14:00,0.6883,0.6883,0.6881,0.6881,329499999.0
2007-09-14 12:15:00,0.68815,0.6882,0.6881,0.6881,329499999.0
2007-09-14 12:16:00,0.6882,0.6882,0.6881,0.6881,1690400018.0
2007-09-14 12:17:00,0.688,0.6881,0.688,0.6881,1690400018.0
2007-09-14 12:18:00,0.6882,0.6882,0.6881,0.6882,1690400018.0
2007-09-14 12:19:00,0.6883,0.6884,0.6882,0.6884,1690400018.0
2007-09-14 12:20:00,0.6885,0.6885,0.6884,0.6885,1690400018.0
2007-09-14 12:21:00,0.6884,0.6885,0.6883,0.6883,1690400018.0
2007-09-14 12:22:00,0.6882,0.6883,0.6882,0.6883,1690400018.0
2007-09-14 12:23:00,0.6884,0.6884,0.6884,0.6884,1690400018.0
2007-09-14 12:24:00,0.6885,0.6887,0.6885,0.6885,1690400018.0
2007-09-14 12:25:00,0.6886,0.6887,0.6886,0.6887,1690400018.0
2007-09-14 12:26:00,0.6886,0.6888,0.6886,0.6888,1690400018.0
2007-09-14 12:28:00,0.6887,0.6887,0.6886,0.6887,1690400018.0
2007-09-14 12:29:00,0.6888,0.6888,0.6886,0.6886,1690400018.0
2007-09-14 12:30:00,0.6887,0.6888,0.6887,0.6887,1690400018.0
2007-09-14 12:31:00,0.6888,0.6888,0.6887,0.6887,1690400018.0
2007-09-14 12:34:00,0.6886,0.6887,0.6886,0.6887,1690400018.0
2007-09-14 12:35:00,0.6888,0.6888,0.6887,0.6888,1690400018.0
2007-09-14 12:36:00,0.6887,0.6888,0.6887,0.6887,1690400018.0
2007-09-14 12:37:00,0.6888,0.6889,0.6886,0.6886,1690400018.0
2007-09-14 12:38:00,0.68865,0.68875,0.68865,0.6887,1690400018.0
2007-09-14 12:39:00,0.6887,0.68875,0.68865,0.6887,1507699994.0
2007-09-14 12:40:00,0.6886,0.6887,0.6886,0.6886,2116200012.0
2007-09-14 12:41:00,0.6886,0.68875,0.6886,0.6887,2116200012.0
2007-09-14 12:42:00,0.6886,0.6887,0.6886,0.6887,1331000008.0
2007-09-14 12:43:00,0.6887,0.6888,0.68865,0.6888,1331000008.0
2007-09-14 12:44:00,0.6888,0.6888,0.6887,0.6887,1793300005.0
2007-09-14 12:45:00,0.68865,0.6887,0.68865,0.6887,1793300005.0
2007-09-14 12:46:00,0.6887,0.6887,0.6887,0.6887,1872299994.0
2007-09-14 12:47:00,0.68875,0.6888,0.68865,0.6887,1872299994.0
2007-09-14 12:48:00,0.6888,0.6888,0.6887,0.6888,1644300014.0
2007-09-14 12:49:00,0.6889,0.6891,0.6888,0.6888,1644300014.0
2007-09-14 12:50:00,0.6887,0.6888,0.6887,0.6887,1644300014.0
2007-09-14 12:51:00,0.6888,0.6888,0.6887,0.6888,1644300014.0
2007-09-14 12:52:00,0.6888,0.6889,0.6888,0.6889,2093500027.0
2007-09-14 12:53:00,0.6889,0.689,0.68885,0.68895,1012599996.0
2007-09-14 12:54:00,0.68895,0.689,0.68895,0.689,1561200002.0
2007-09-14 12:55:00,0.6889,0.689,0.6889,0.6889,2095700005.0
2007-09-14 12:56:00,0.689,0.6891,0.689,0.6891,2095700005.0
2007-09-14 12:57:00,0.6891,0.68945,0.68905,0.68945,1368299995.0
2007-09-14 12:58:00,0.6895,0.6895,0.6893,0.6893,2115699984.0
2007-09-14 12:59:00,0.6894,0.6894,0.6893,0.6893,2115699984.0
2007-09-14 13:00:00,0.6892,0.6893,0.6892,0.6892,2115699984.0
2007-09-14 13:01:00,0.6891,0.6892,0.6891,0.6892,2115699984.0
2007-09-14 13:02:00,0.68915,0.6892,0.6889,0.68905,2115699984.0
2007-09-14 13:03:00,0.689,0.689,0.6889,0.689,1450300022.0
2007-09-14 13:04:00,0.689,0.689,0.68895,0.689,1450300022.0
2007-09-14 13:05:00,0.68895,0.689,0.6889,0.6889,1813600026.0
2007-09-14 13:06:00,0.6889,0.6889,0.6888,0.6888,1685900023.0
2007-09-14 13:07:00,0.6887,0.6888,0.6887,0.6888,1737499993.0
2007-09-14 13:08:00,0.6888,0.68885,0.6888,0.6888,1737499993.0
2007-09-14 13:09:00,0.6889,0.6889,0.6888,0.6888,1788200020.0
2007-09-14 13:10:00,0.6889,0.6889,0.68885,0.6889,1788200020.0
2007-09-14 13:11:00,0.6889,0.6889,0.6888,0.6888,2112300011.0
2007-09-14 13:13:00,0.6889,0.689,0.68885,0.68895,1625699993.0
2007-09-14 13:14:00,0.689,0.6891,0.68895,0.689,1726700029.0
2007-09-14 13:15:00,0.689,0.6891,0.68895,0.68905,823799996.0
2007-09-14 13:16:00,0.6891,0.6891,0.689,0.6891,1589300014.0
2007-09-14 13:17:00,0.68915,0.6892,0.68915,0.6892,1589300014.0
2007-09-14 13:18:00,0.6891,0.6892,0.6891,0.6892,1864600012.0
2007-09-14 13:19:00,0.68925,0.6893,0.68925,0.6893,1864600012.0
2007-09-14 13:20:00,0.6892,0.6894,0.6892,0.6894,1930600003.0
2007-09-14 13:21:00,0.6895,0.6896,0.6895,0.6895,1930600003.0
2007-09-14 13:22:00,0.6894,0.6896,0.6893,0.6893,1998300007.0
2007-09-14 13:23:00,0.6892,0.6895,0.6892,0.6895,1998300007.0
2007-09-14 13:24:00,0.6894,0.6895,0.6893,0.6893,1998300007.0
2007-09-14 13:25:00,0.6893,0.6893,0.6891,0.6892,1998300007.0
2007-09-14 13:26:00,0.6893,0.6893,0.6891,0.6891,1603499994.0
2007-09-14 13:27:00,0.6892,0.6894,0.6892,0.6893,1603499994.0
2007-09-14 13:28:00,0.6894,0.6894,0.6894,0.6894,1603499994.0
2007-09-14 13:29:00,0.6893,0.6894,0.6893,0.6894,1603499994.0
2007-09-14 13:30:00,0.6893,0.6894,0.6893,0.6894,1603499994.0
2007-09-14 13:31:00,0.6893,0.6894,0.6892,0.6892,1603499994.0
2007-09-14 13:32:00,0.6893,0.6893,0.6892,0.6892,1603499994.0
2007-09-14 13:33:00,0.6893,0.6893,0.6891,0.6893,1603499994.0
2007-09-14 13:34:00,0.6893,0.6893,0.6892,0.6892,1612099993.0
2007-09-14 13:35:00,0.6892,0.6892,0.6891,0.68915,2026600021.0
2007-09-14 13:36:00,0.6891,0.6892,0.6891,0.6892,965299992.0
2007-09-14 13:37:00,0.6893,0.6894,0.6893,0.6893,965299992.0
2007-09-14 13:38:00,0.6894,0.6894,0.68925,0.6894,965299992.0
2007-09-14 13:39:00,0.6894,0.6894,0.6893,0.6893,1720599982.0
2007-09-14 13:40:00,0.6893,0.6894,0.6893,0.6893,1142300011.0
2007-09-14 13:41:00,0.6894,0.6894,0.6891,0.6891,1142300011.0
2007-09-14 13:42:00,0.689,0.6891,0.689,0.689,1142300011.0
2007-09-14 13:43:00,0.6891,0.6891,0.68905,0.68905,1142300011.0
2007-09-14 13:44:00,0.68905,0.6891,0.6889,0.68905,1043400009.0
2007-09-14 13:45:00,0.68905,0.6891,0.6889,0.6891,1220100013.0
2007-09-14 13:46:00,0.6892,0.6892,0.6892,0.6892,1684100045.0
2007-09-14 13:47:00,0.6892,0.6893,0.6892,0.6892,1684100045.0
2007-09-14 13:48:00,0.6891,0.6892,0.689,0.689,1285100002.0
2007-09-14 13:49:00,0.689,0.6891,0.68895,0.68905,1285100002.0
2007-09-14 13:50:00,0.6889,0.689,0.6888,0.6888,1395300005.0
2007-09-14 13:51:00,0.6887,0.6888,0.6887,0.6888,1395300005.0
2007-09-14 13:52:00,0.6889,0.6889,0.6888,0.6889,1395300005.0
2007-09-14 13:53:00,0.689,0.6891,0.6889,0.6891,1395300005.0
2007-09-14 13:54:00,0.689,0.689,0.689,0.689,1639599988.0
2007-09-14 13:55:00,0.68895,0.689,0.6888,0.6888,1677199991.0
2007-09-14 13:56:00,0.6888,0.6888,0.6887,0.6887,1342100016.0
2007-09-14 13:58:00,0.6888,0.6888,0.68865,0.68875,1342100016.0
2007-09-14 13:59:00,0.6888,0.6888,0.6887,0.6887,510100027.0
2007-09-14 14:00:00,0.6888,0.6888,0.6887,0.6888,510100027.0
2007-09-14 14:01:00,0.6888,0.6888,0.68865,0.68865,727500009.0
2007-09-14 14:02:00,0.6887,0.6889,0.68865,0.6889,1976900022.0
2007-09-14 14:03:00,0.689,0.689,0.6889,0.689,2094499975.0
2007-09-14 14:04:00,0.689,0.68915,0.689,0.6891,2094499975.0
2007-09-14 14:05:00,0.6891,0.68915,0.689,0.689,1349099991.0
2007-09-14 14:06:00,0.6889,0.6891,0.6889,0.689,969300005.0
2007-09-14 14:07:00,0.6891,0.6891,0.68895,0.689,969300005.0
2007-09-14 14:08:00,0.689,0.6891,0.6888,0.689,2019499990.0
2007-09-14 14:09:00,0.6889,0.6889,0.6888,0.6889,1425599993.0
2007-09-14 14:10:00,0.6888,0.6889,0.6888,0.6889,1425599993.0
2007-09-14 14:11:00,0.6889,0.689,0.6889,0.689,1425599993.0
2007-09-14 14:12:00,0.6889,0.6891,0.6889,0.68905,2021900008.0
2007-09-14 14:13:00,0.6891,0.6891,0.689,0.689,980900009.0
2007-09-14 14:14:00,0.6891,0.6891,0.689,0.689,980900009.0
2007-09-14 14:15:00,0.6891,0.6891,0.689,0.689,980900009.0
2007-09-14 14:16:00,0.6891,0.68925,0.6891,0.6892,980900009.0
2007-09-14 14:17:00,0.6892,0.6893,0.6891,0.6892,1532599990.0
2007-09-14 14:18:00,0.6892,0.6892,0.689,0.6892,1301199996.0
2007-09-14 14:19:00,0.6892,0.68925,0.6892,0.68925,1265700006.0
2007-09-14 14:20:00,0.6892,0.6894,0.6892,0.6894,2000700011.0
2007-09-14 14:21:00,0.6894,0.6895,0.6894,0.6895,1085100000.0
2007-09-14 14:22:00,0.6895,0.6895,0.6894,0.6894,727400000.0
2007-09-14 14:23:00,0.6894,0.6895,0.68935,0.68935,1065399986.0
2007-09-14 14:24:00,0.6894,0.6894,0.6893,0.6894,702600004.0
2007-09-14 14:25:00,0.6894,0.6894,0.6894,0.6894,1026600003.0
2007-09-14 14:26:00,0.6894,0.6895,0.6894,0.6894,1026600003.0
2007-09-14 14:27:00,0.68945,0.6895,0.6893,0.6895,427999995.0
2007-09-14 14:28:00,0.6895,0.6895,0.6893,0.6895,259500002.0
2007-09-14 14:29:00,0.6895,0.6895,0.68875,0.6892,415399999.0
2007-09-14 14:30:00,0.6894,0.6897,0.6894,0.6894,1596100004.0
2007-09-14 14:31:00,0.6895,0.6895,0.6893,0.6894,1065000003.0
2007-09-14 14:32:00,0.6892,0.6893,0.6891,0.68925,1065000003.0
2007-09-14 14:34:00,0.6889,0.6889,0.6888,0.6888,1689999984.0
2007-09-14 14:35:00,0.6889,0.6889,0.6888,0.6889,1689999984.0
2007-09-14 14:36:00,0.6888,0.6889,0.6888,0.6889,1689999984.0
2007-09-14 14:37:00,0.689,0.6891,0.6889,0.6891,1689999984.0
2007-09-14 14:38:00,0.6891,0.6891,0.6888,0.689,1689999984.0
2007-09-14 14:39:00,0.6891,0.6893,0.689,0.6892,1219000016.0
2007-09-14 14:40:00,0.6892,0.68925,0.6891,0.6892,1219000016.0
2007-09-14 14:41:00,0.6892,0.6892,0.6891,0.6891,988799999.0
2007-09-14 14:42:00,0.6891,0.6893,0.6891,0.6893,2025900006.0
2007-09-14 14:43:00,0.6892,0.6896,0.6892,0.6896,1080600012.0
2007-09-14 14:44:00,0.6896,0.6896,0.6894,0.6895,1080600012.0
2007-09-14 14:45:00,0.6895,0.6895,0.68925,0.6893,1268900015.0
2007-09-14 14:46:00,0.6892,0.6893,0.6892,0.6893,1851800011.0
2007-09-14 14:47:00,0.6893,0.6894,0.6892,0.6893,1851800011.0
2007-09-14 14:48:00,0.6893,0.6893,0.6891,0.6891,1667600004.0
2007-09-14 14:49:00,0.6891,0.6891,0.6888,0.689,1680799997.0
2007-09-14 14:50:00,0.6891,0.6891,0.689,0.6891,525400004.0
2007-09-14 14:51:00,0.6891,0.6892,0.6891,0.6891,525400004.0
2007-09-14 14:52:00,0.6891,0.6892,0.68905,0.6891,673500003.0
2007-09-14 14:53:00,0.6891,0.68925,0.6891,0.6892,1355999999.0
2007-09-14 14:54:00,0.6892,0.6892,0.6891,0.6891,1609199999.0
2007-09-14 14:55:00,0.6891,0.6891,0.689,0.689,1194300009.0
2007-09-14 14:56:00,0.689,0.6893,0.689,0.6893,1019999998.0
2007-09-14 14:57:00,0.6893,0.6893,0.6892,0.6893,694799993.0
2007-09-14 14:58:00,0.6892,0.6893,0.6892,0.6893,694799993.0
2007-09-14 14:59:00,0.6893,0.6894,0.6893,0.6894,694799993.0
2007-09-14 15:00:00,0.6894,0.6895,0.6889,0.6894,1512100001.0
2007-09-14 15:01:00,0.6894,0.68955,0.6893,0.68945,1213200007.0
2007-09-14 15:02:00,0.68945,0.6895,0.6893,0.6895,806799998.0
2007-09-14 15:03:00,0.6895,0.6895,0.6894,0.6895,1289000011.0
2007-09-14 15:04:00,0.6895,0.6895,0.6895,0.6895,1407100004.0
2007-09-14 15:05:00,0.6895,0.68955,0.6895,0.6895,1626000016.0
2007-09-14 15:06:00,0.6895,0.68955,0.6895,0.6895,1392499991.0
2007-09-14 15:07:00,0.6895,0.6895,0.6891,0.6894,1930500001.0
2007-09-14 15:08:00,0.6894,0.6895,0.68935,0.6895,651000000.0
2007-09-14 15:09:00,0.6895,0.6895,0.6893,0.6894,1452200001.0
2007-09-14 15:10:00,0.6894,0.6894,0.6892,0.6893,925599998.0
2007-09-14 15:11:00,0.6894,0.6897,0.6893,0.6896,1559899987.0
2007-09-14 15:12:00,0.6897,0.6897,0.6894,0.6894,1559899987.0
2007-09-14 15:13:00,0.6895,0.68955,0.6893,0.6895,1559899987.0
2007-09-14 15:14:00,0.6895,0.6896,0.6894,0.6895,1157700008.0
2007-09-14 15:15:00,0.6895,0.6895,0.68945,0.6895,439200005.0
2007-09-14 15:16:00,0.6895,0.68965,0.6895,0.68965,1114600002.0
2007-09-14 15:17:00,0.6896,0.6897,0.6896,0.6897,864999982.0
2007-09-14 15:18:00,0.6897,0.6898,0.6897,0.6897,728400010.0
2007-09-14 15:19:00,0.6897,0.6897,0.6895,0.6896,1857400007.0
2007-09-14 15:20:00,0.6896,0.6898,0.6896,0.6898,1392800017.0
2007-09-14 15:21:00,0.6898,0.6898,0.6896,0.6897,1659200013.0
2007-09-14 15:22:00,0.6897,0.6897,0.68965,0.6897,462200003.0
2007-09-14 15:23:00,0.6897,0.6898,0.6896,0.68975,1840499986.0
2007-09-14 15:24:00,0.6898,0.68985,0.6897,0.6897,1424600000.0
2007-09-14 15:25:00,0.6897,0.6897,0.6896,0.6897,1718200019.0
2007-09-14 15:26:00,0.6896,0.6898,0.6896,0.6897,2074700018.0
2007-09-14 15:27:00,0.6897,0.6898,0.68965,0.6898,219300004.0
2007-09-14 15:28:00,0.6898,0.6899,0.68975,0.68975,1369000008.0
2007-09-14 15:29:00,0.6898,0.68985,0.6898,0.6898,1606600016.0
2007-09-14 15:30:00,0.6898,0.6898,0.6896,0.6896,1608100014.0
2007-09-14 15:31:00,0.6896,0.6898,0.6896,0.6898,1608100014.0
2007-09-14 15:32:00,0.6898,0.69,0.6897,0.6898,2144199996.0
2007-09-14 15:33:00,0.6898,0.6899,0.6898,0.6899,951100003.0
2007-09-14 15:34:00,0.6898,0.6899,0.6898,0.6898,1464100000.0
2007-09-14 15:35:00,0.6898,0.68995,0.6898,0.6899,1464100000.0
2007-09-14 15:36:00,0.6899,0.6901,0.6899,0.6901,1016100002.0
2007-09-14 15:37:00,0.6901,0.69015,0.6901,0.69015,1896999988.0
2007-09-14 15:38:00,0.69,0.6901,0.69,0.6901,1223500005.0
2007-09-14 15:39:00,0.6901,0.6901,0.6901,0.6901,1223500005.0
2007-09-14 15:40:00,0.6901,0.69015,0.69005,0.6901,1220200003.0
2007-09-14 15:41:00,0.6901,0.69015,0.6898,0.6901,539500006.0
2007-09-14 15:42:00,0.69,0.69,0.69,0.69,1353800007.0
2007-09-14 15:43:00,0.69,0.6901,0.69,0.6901,1353800007.0
2007-09-14 15:44:00,0.6901,0.6901,0.6899,0.6899,532500003.0
2007-09-14 15:45:00,0.6899,0.69005,0.6899,0.69005,1876499989.0
2007-09-14 15:46:00,0.69005,0.69005,0.6899,0.69,1023400004.0
2007-09-14 15:47:00,0.69,0.69,0.6898,0.6899,1077100011.0
2007-09-14 15:48:00,0.6899,0.69,0.6899,0.68995,200899997.0
2007-09-14 15:49:00,0.68995,0.69,0.6897,0.6897,927699998.0
2007-09-14 15:50:00,0.6896,0.6899,0.6896,0.6899,1572499985.0
2007-09-14 15:51:00,0.6899,0.69,0.6898,0.69,1151200001.0
2007-09-14 15:52:00,0.6899,0.69,0.6898,0.69,782300006.0
2007-09-14 15:53:00,0.69,0.69,0.69,0.69,1145900001.0
2007-09-14 15:54:00,0.69,0.69,0.6899,0.69,577100004.0
2007-09-14 15:55:00,0.69,0.6901,0.6899,0.6899,935699991.0
2007-09-14 15:56:00,0.6899,0.68995,0.6898,0.6899,1277600011.0
2007-09-14 15:57:00,0.6899,0.6899,0.6898,0.6899,1187599995.0
2007-09-14 15:58:00,0.6899,0.68995,0.6898,0.6899,1024800012.0
2007-09-14 15:59:00,0.6899,0.6899,0.6896,0.6896,370800000.0
2007-09-14 16:00:00,0.6898,0.68995,0.6897,0.6898,855800000.0
2007-09-14 16:01:00,0.6898,0.6898,0.6896,0.6896,1029700001.0
2007-09-14 16:02:00,0.6895,0.6896,0.6894,0.6895,1385100004.0
2007-09-14 16:03:00,0.68955,0.6897,0.6895,0.6897,1385100004.0
2007-09-14 16:04:00,0.68965,0.6897,0.6895,0.6896,929799990.0
2007-09-14 16:05:00,0.6896,0.6897,0.6896,0.6896,1663499986.0
2007-09-14 16:06:00,0.6895,0.6896,0.6895,0.6895,1334599994.0
2007-09-14 16:07:00,0.6896,0.6896,0.6894,0.6894,1334599994.0
2007-09-14 16:08:00,0.6894,0.6895,0.6893,0.68945,865799998.0
2007-09-14 16:09:00,0.68945,0.68945,0.68925,0.6893,826700003.0
2007-09-14 16:10:00,0.6893,0.6894,0.6892,0.6893,1425099996.0
2007-09-14 16:11:00,0.6893,0.6894,0.6893,0.6894,1816800007.0
2007-09-14 16:12:00,0.6893,0.6893,0.6891,0.6891,941799994.0
2007-09-14 16:13:00,0.6892,0.68925,0.68915,0.6892,941799994.0
2007-09-14 16:14:00,0.6893,0.6893,0.6891,0.6892,756599998.0
2007-09-14 16:15:00,0.6893,0.6893,0.6892,0.6892,756599998.0
2007-09-14 16:16:00,0.6892,0.6894,0.6891,0.6893,756599998.0
2007-09-14 16:17:00,0.6891,0.6892,0.689,0.6891,786399989.0
2007-09-14 16:18:00,0.6891,0.6893,0.689,0.6892,786399989.0
2007-09-14 16:19:00,0.6892,0.6892,0.689,0.689,1032400005.0
2007-09-14 16:20:00,0.689,0.6893,0.6888,0.68885,1772100012.0
2007-09-14 16:21:00,0.689,0.6891,0.6889,0.6891,1854300007.0
2007-09-14 16:22:00,0.6891,0.6892,0.689,0.6891,1854300007.0
2007-09-14 16:23:00,0.689,0.68915,0.689,0.6891,1028699991.0
2007-09-14 16:24:00,0.68915,0.68925,0.68915,0.68915,387700009.0
2007-09-14 16:25:00,0.6891,0.6892,0.689,0.6891,988999986.0
2007-09-14 16:26:00,0.6892,0.6892,0.689,0.689,988999986.0
2007-09-14 16:27:00,0.6891,0.6892,0.6891,0.68915,988999986.0
2007-09-14 16:28:00,0.689,0.689,0.6889,0.6889,931999993.0
2007-09-14 16:30:00,0.6889,0.689,0.6889,0.689,931999993.0
2007-09-14 16:31:00,0.689,0.68905,0.689,0.68905,1561300014.0
2007-09-14 16:32:00,0.6891,0.6892,0.689,0.6892,1365999999.0
2007-09-14 16:33:00,0.6891,0.6892,0.6891,0.6892,1365999999.0
2007-09-14 16:34:00,0.689,0.6891,0.6888,0.6888,1365999999.0
2007-09-14 16:35:00,0.68895,0.68915,0.6888,0.6891,957500003.0
2007-09-14 16:36:00,0.6892,0.6892,0.6891,0.6891,2021000012.0
2007-09-14 16:37:00,0.6892,0.6892,0.68905,0.6891,2021000012.0
2007-09-14 16:38:00,0.6891,0.6891,0.68905,0.6891,1014400003.0
2007-09-14 16:39:00,0.689,0.6891,0.689,0.6891,861500006.0
2007-09-14 16:40:00,0.689,0.6891,0.689,0.689,861500006.0
2007-09-14 16:41:00,0.6891,0.6891,0.6888,0.68895,861500006.0
2007-09-14 16:42:00,0.68895,0.689,0.6889,0.6889,2129899996.0
2007-09-14 16:43:00,0.6888,0.6889,0.6888,0.6889,2135599988.0
2007-09-14 16:44:00,0.6888,0.6889,0.6888,0.6889,2135599988.0
2007-09-14 16:45:00,0.6888,0.6889,0.6888,0.6889,2135599988.0
2007-09-14 16:46:00,0.6888,0.6889,0.6887,0.6887,2135599988.0
2007-09-14 16:47:00,0.6888,0.6888,0.6887,0.6888,2135599988.0
2007-09-14 16:48:00,0.6888,0.689,0.6888,0.6889,2135599988.0
2007-09-14 16:49:00,0.6889,0.689,0.68885,0.689,2118000027.0
2007-09-14 16:50:00,0.689,0.6891,0.6889,0.6891,1821900015.0
2007-09-14 16:51:00,0.689,0.6892,0.689,0.6892,1821900015.0
2007-09-14 16:52:00,0.6892,0.6892,0.6891,0.6892,1821900015.0
2007-09-14 16:53:00,0.6892,0.6892,0.68905,0.68915,1727699991.0
2007-09-14 16:54:00,0.68915,0.68915,0.689,0.689,1269199999.0
2007-09-14 16:55:00,0.6891,0.6891,0.689,0.6891,1675799996.0
2007-09-14 16:56:00,0.689,0.6891,0.689,0.6891,1675799996.0
2007-09-14 16:57:00,0.68915,0.6892,0.6891,0.6892,1675799996.0
2007-09-14 16:58:00,0.6891,0.6891,0.6891,0.6891,1155700005.0
2007-09-14 16:59:00,0.6892,0.6893,0.6892,0.6893,1155700005.0
2007-09-14 17:00:00,0.6894,0.6895,0.6894,0.6894,1155700005.0
2007-09-14 17:01:00,0.6895,0.6898,0.6895,0.6898,1155700005.0
2007-09-14 17:02:00,0.6897,0.6898,0.6897,0.6897,1155700005.0
2007-09-14 17:03:00,0.6896,0.6897,0.6896,0.6897,1155700005.0
2007-09-14 17:04:00,0.6897,0.6898,0.6897,0.6897,1155700005.0
2007-09-14 17:05:00,0.6898,0.6898,0.6897,0.6897,1379999998.0
2007-09-14 17:06:00,0.6898,0.6898,0.6898,0.6898,1379999998.0
2007-09-14 17:07:00,0.6897,0.6898,0.6897,0.6898,1379999998.0
2007-09-14 17:08:00,0.68975,0.6898,0.6895,0.6897,1379999998.0
2007-09-14 17:10:00,0.6897,0.6898,0.6896,0.68975,1577999984.0
2007-09-14 17:11:00,0.6897,0.6898,0.6897,0.6898,1654300016.0
2007-09-14 17:12:00,0.6897,0.6898,0.6895,0.6895,1654300016.0
2007-09-14 17:13:00,0.6896,0.6896,0.6891,0.6893,1654300016.0
2007-09-14 17:14:00,0.6894,0.6896,0.6894,0.6895,1654300016.0
2007-09-14 17:15:00,0.6896,0.6897,0.6894,0.6897,1654300016.0
2007-09-14 17:16:00,0.6898,0.6898,0.6897,0.6898,1654300016.0
2007-09-14 17:17:00,0.68985,0.6899,0.68975,0.6898,1654300016.0
2007-09-14 17:18:00,0.6897,0.6898,0.6897,0.6898,1798400009.0
2007-09-14 17:19:00,0.6899,0.6899,0.6898,0.6899,1798400009.0
2007-09-14 17:20:00,0.69,0.69,0.6899,0.6899,1798400009.0
2007-09-14 17:21:00,0.69,0.69,0.6899,0.6899,1798400009.0
2007-09-14 17:22:00,0.6898,0.6899,0.6898,0.6899,1995199989.0
2007-09-14 17:23:00,0.69,0.69,0.69,0.69,1995199989.0
2007-09-14 17:24:00,0.6899,0.6901,0.6899,0.6901,1995199989.0
2007-09-14 17:26:00,0.6902,0.6903,0.6901,0.6902,1995199989.0
2007-09-14 17:28:00,0.6901,0.6901,0.69005,0.6901,1355299999.0
2007-09-14 17:30:00,0.69,0.6901,0.69,0.69,2124200015.0
2007-09-14 17:31:00,0.6901,0.6902,0.6901,0.6901,2124200015.0
2007-09-14 17:32:00,0.69015,0.6902,0.69005,0.6902,2124200015.0
2007-09-14 17:33:00,0.6902,0.6902,0.6901,0.6901,1105299994.0
2007-09-14 17:34:00,0.6901,0.6901,0.69,0.69005,1105299994.0
2007-09-14 17:35:00,0.69005,0.69005,0.69,0.69005,257699998.0
2007-09-14 17:36:00,0.69005,0.69005,0.69,0.69005,241500005.0
2007-09-14 17:37:00,0.69005,0.6901,0.69,0.69,627599988.0
2007-09-14 17:38:00,0.69005,0.69005,0.69,0.69005,56000000.0
2007-09-14 17:39:00,0.69005,0.69005,0.6899,0.6899,1108600005.0
2007-09-14 17:40:00,0.6899,0.6899,0.6897,0.6899,1805499996.0
2007-09-14 17:41:00,0.6899,0.6899,0.68985,0.6899,1194700002.0
2007-09-14 17:42:00,0.6899,0.69,0.6899,0.69,2083499975.0
2007-09-14 17:43:00,0.69,0.6902,0.6898,0.6898,2083499975.0
2007-09-14 17:44:00,0.69005,0.6901,0.6898,0.68995,1384599990.0
2007-09-14 17:45:00,0.6898,0.69,0.6898,0.69,660800004.0
2007-09-14 17:46:00,0.6901,0.6901,0.69,0.69,660800004.0
2007-09-14 17:47:00,0.6901,0.6902,0.69,0.6901,660800004.0
2007-09-14 17:48:00,0.69,0.69,0.69,0.69,660800004.0
2007-09-14 17:50:00,0.6901,0.6901,0.6901,0.6901,660800004.0
2007-09-14 17:51:00,0.69,0.6902,0.69,0.6902,660800004.0
2007-09-14 17:52:00,0.6901,0.6902,0.69,0.69015,660800004.0
2007-09-14 17:53:00,0.6902,0.6903,0.6901,0.6902,269300002.0
2007-09-14 17:55:00,0.69015,0.6902,0.6901,0.69015,866600000.0
2007-09-14 17:57:00,0.6901,0.6902,0.6901,0.6901,1553700007.0
2007-09-14 17:58:00,0.6902,0.6902,0.6901,0.6901,1553700007.0
2007-09-14 17:59:00,0.6901,0.6901,0.69,0.6901,1553700007.0
2007-09-14 18:01:00,0.6899,0.69,0.6899,0.6899,1916000017.0
2007-09-14 18:02:00,0.69,0.69,0.6897,0.68975,1916000017.0
2007-09-14 18:03:00,0.6899,0.69,0.6898,0.69,1738299995.0
2007-09-14 18:04:00,0.68995,0.69,0.6898,0.69,1738299995.0
2007-09-14 18:05:00,0.69,0.69,0.6898,0.6899,951100000.0
2007-09-14 18:06:00,0.6898,0.6899,0.6898,0.6899,1976999998.0
2007-09-14 18:07:00,0.6898,0.6899,0.6898,0.6898,1976999998.0
2007-09-14 18:08:00,0.6899,0.6899,0.68975,0.6899,1976999998.0
2007-09-14 18:09:00,0.6898,0.6899,0.6898,0.6898,2053700005.0
2007-09-14 18:10:00,0.6899,0.6899,0.6898,0.6899,2053700005.0
2007-09-14 18:11:00,0.6899,0.68995,0.6897,0.6898,2053700005.0
2007-09-14 18:12:00,0.6898,0.68985,0.6896,0.6896,1860499974.0
2007-09-14 18:13:00,0.6897,0.6897,0.6897,0.6897,756700005.0
2007-09-14 18:14:00,0.6897,0.6898,0.6895,0.6898,756700005.0
2007-09-14 18:15:00,0.6898,0.6898,0.6896,0.68975,431100006.0
2007-09-14 18:16:00,0.6897,0.6898,0.6895,0.6898,406899997.0
2007-09-14 18:17:00,0.6897,0.6898,0.6896,0.6898,704400013.0
2007-09-14 18:18:00,0.6898,0.6898,0.68965,0.6897,1176499993.0
2007-09-14 18:19:00,0.6896,0.6898,0.6896,0.6898,1518300007.0
2007-09-14 18:20:00,0.6898,0.6898,0.6898,0.6898,921500010.0
2007-09-14 18:21:00,0.6898,0.68985,0.6898,0.6898,1265900008.0
2007-09-14 18:22:00,0.6898,0.6898,0.68975,0.6898,520400000.0
2007-09-14 18:24:00,0.6897,0.6898,0.6897,0.6898,1740099994.0
2007-09-14 18:25:00,0.68975,0.6898,0.6897,0.6898,632399995.0
2007-09-14 18:26:00,0.6898,0.6899,0.68975,0.68985,1121399992.0
2007-09-14 18:27:00,0.68985,0.6899,0.6897,0.6899,359199994.0
2007-09-14 18:28:00,0.68985,0.6899,0.6897,0.6898,383400006.0
2007-09-14 18:29:00,0.6898,0.6899,0.68975,0.6899,309299997.0
2007-09-14 18:30:00,0.68985,0.69,0.6897,0.69,1135300007.0
2007-09-14 18:31:00,0.68995,0.69,0.6899,0.6899,822900000.0
2007-09-14 18:32:00,0.6899,0.6899,0.6897,0.6899,656199999.0
2007-09-14 18:33:00,0.6899,0.69,0.6897,0.6898,725599997.0
2007-09-14 18:34:00,0.6898,0.69005,0.6897,0.69005,956099999.0
2007-09-14 18:35:00,0.69005,0.69005,0.68995,0.69,723199999.0
2007-09-14 18:36:00,0.69,0.69,0.6899,0.69,265799999.0
2007-09-14 18:37:00,0.69,0.69,0.6897,0.6899,1080900009.0
2007-09-14 18:38:00,0.6899,0.6899,0.6898,0.6898,455800006.0
2007-09-14 18:39:00,0.6898,0.6899,0.6897,0.6899,1419499966.0
2007-09-14 18:40:00,0.6899,0.6901,0.6899,0.69005,1043599970.0
2007-09-14 18:41:00,0.69,0.6901,0.69,0.69005,948300012.0
2007-09-14 18:42:00,0.69005,0.6901,0.69005,0.69005,386599994.0
2007-09-14 18:43:00,0.6901,0.6901,0.69005,0.69005,41600000.0
2007-09-14 18:44:00,0.6901,0.6901,0.69,0.69,206000000.0
2007-09-14 18:45:00,0.6899,0.69015,0.6899,0.69,1997800012.0
2007-09-14 18:46:00,0.69,0.69,0.68995,0.69,1307299988.0
2007-09-14 18:47:00,0.69,0.69005,0.68995,0.69005,829900008.0
2007-09-14 18:48:00,0.69005,0.6902,0.69005,0.6902,602500002.0
2007-09-14 18:49:00,0.6902,0.6902,0.6901,0.6902,694300000.0
2007-09-14 18:50:00,0.6902,0.6903,0.69015,0.69015,1453700005.0
2007-09-14 18:51:00,0.6902,0.6903,0.6901,0.6903,1738500006.0
2007-09-14 18:52:00,0.69025,0.6903,0.69015,0.69025,809000001.0
2007-09-14 18:53:00,0.69025,0.69025,0.6902,0.6902,565599992.0
2007-09-14 18:54:00,0.6902,0.6902,0.6902,0.6902,798700004.0
2007-09-14 18:55:00,0.6902,0.69025,0.69015,0.69025,322199999.0
2007-09-14 18:56:00,0.6902,0.6902,0.69,0.6901,759199989.0
2007-09-14 18:57:00,0.6901,0.6902,0.6901,0.6902,687700003.0
2007-09-14 18:58:00,0.6902,0.6902,0.6901,0.6902,1074599983.0
2007-09-14 18:59:00,0.6902,0.6902,0.69015,0.6902,1696500000.0
2007-09-14 19:00:00,0.6902,0.69025,0.69015,0.6902,2053799994.0
2007-09-14 19:01:00,0.6902,0.69025,0.6902,0.6902,1284299996.0
2007-09-14 19:02:00,0.6902,0.6902,0.6902,0.6902,2114800002.0
2007-09-14 19:03:00,0.69015,0.6902,0.69015,0.6902,1143999981.0
2007-09-14 19:04:00,0.6902,0.6902,0.69005,0.6901,1094000002.0
2007-09-14 19:05:00,0.69,0.6901,0.69,0.69,1069199994.0
2007-09-14 19:06:00,0.6901,0.6901,0.69,0.6901,1069199994.0
2007-09-14 19:07:00,0.69,0.6902,0.69,0.6902,1069199994.0
2007-09-14 19:08:00,0.6902,0.6902,0.6902,0.6902,1069199994.0
2007-09-14 19:09:00,0.6902,0.6902,0.69015,0.69015,274400007.0
2007-09-14 19:10:00,0.6902,0.6902,0.6902,0.6902,363700001.0
2007-09-14 19:11:00,0.6902,0.69025,0.6902,0.6902,801899986.0
2007-09-14 19:12:00,0.6902,0.6903,0.6902,0.69025,583200005.0
2007-09-14 19:13:00,0.6902,0.6902,0.6902,0.6902,770299982.0
2007-09-14 19:14:00,0.6902,0.6902,0.6902,0.6902,670200006.0
2007-09-14 19:15:00,0.6902,0.6903,0.6902,0.6903,500100000.0
2007-09-14 19:16:00,0.6903,0.6903,0.69015,0.6903,651399995.0
2007-09-14 19:17:00,0.6903,0.69035,0.69025,0.6903,1014399992.0
2007-09-14 19:18:00,0.6903,0.6903,0.69025,0.6903,753100002.0
2007-09-14 19:19:00,0.69025,0.6903,0.69025,0.6903,725000001.0
2007-09-14 19:20:00,0.69025,0.69035,0.69025,0.6903,852900010.0
2007-09-14 19:21:00,0.6903,0.69035,0.6903,0.6903,406099991.0
2007-09-14 19:22:00,0.6903,0.69035,0.6903,0.6903,312699992.0
2007-09-14 19:23:00,0.6903,0.6903,0.6903,0.6903,1011799974.0
2007-09-14 19:24:00,0.6903,0.69035,0.69025,0.6903,1981699997.0
2007-09-14 19:25:00,0.6903,0.6903,0.69025,0.6903,687400000.0
2007-09-14 19:26:00,0.6903,0.6904,0.69005,0.6903,1852100001.0
2007-09-14 19:27:00,0.6902,0.6902,0.6901,0.6901,1328200035.0
2007-09-14 19:28:00,0.6901,0.6901,0.6901,0.6901,1328200035.0
2007-09-14 19:29:00,0.6901,0.69015,0.69,0.69005,923299999.0
2007-09-14 19:30:00,0.6901,0.6901,0.68995,0.68995,113400001.0
2007-09-14 19:31:00,0.69,0.69,0.6898,0.69,1385800004.0
2007-09-14 19:32:00,0.69,0.69005,0.68995,0.69005,972999995.0
2007-09-14 19:33:00,0.69005,0.6901,0.69005,0.69005,240600000.0
2007-09-14 19:34:00,0.69005,0.6901,0.69005,0.69005,1933999996.0
2007-09-14 19:35:00,0.6901,0.69015,0.69005,0.69005,1749400004.0
2007-09-14 19:36:00,0.6901,0.6902,0.69005,0.6902,1217499994.0
2007-09-14 19:37:00,0.6902,0.6902,0.6899,0.6901,1797999982.0
2007-09-14 19:38:00,0.6901,0.6901,0.69005,0.6901,1244299998.0
2007-09-14 19:39:00,0.69005,0.6902,0.69005,0.6901,1300800009.0
2007-09-14 19:40:00,0.69005,0.69015,0.69005,0.69005,874399987.0
2007-09-14 19:41:00,0.6901,0.69015,0.69,0.6901,1739100009.0
2007-09-14 19:43:00,0.69005,0.6902,0.69005,0.6902,1756699992.0
2007-09-14 19:44:00,0.6902,0.6902,0.69,0.6902,1191299987.0
2007-09-14 19:45:00,0.6902,0.6902,0.69015,0.6902,790199990.0
2007-09-14 19:46:00,0.6902,0.69025,0.69015,0.6902,890999995.0
2007-09-14 19:47:00,0.6902,0.6902,0.6902,0.6902,1185600020.0
2007-09-14 19:48:00,0.6902,0.6902,0.6899,0.69,491800003.0
2007-09-14 19:49:00,0.69,0.6901,0.6899,0.69005,387200004.0
2007-09-14 19:50:00,0.6901,0.69015,0.69,0.69,1429699991.0
2007-09-14 19:51:00,0.69,0.6901,0.69,0.6901,1588699986.0
2007-09-14 19:52:00,0.69005,0.69015,0.6899,0.69005,884900005.0
2007-09-14 19:53:00,0.6901,0.69015,0.69005,0.6901,457100005.0
2007-09-14 19:54:00,0.6901,0.6902,0.69,0.6901,1150500007.0
2007-09-14 19:55:00,0.6901,0.6901,0.69,0.69,990700007.0
2007-09-14 19:56:00,0.69,0.69,0.6898,0.6899,676400008.0
2007-09-14 19:57:00,0.6899,0.69,0.6899,0.69,1148800009.0
2007-09-14 19:58:00,0.69,0.69,0.68995,0.69,311700005.0
2007-09-14 19:59:00,0.69,0.69,0.69,0.69,426400000.0
2007-09-14 20:00:00,0.69,0.69,0.6898,0.6899,1793200009.0
2007-09-14 20:01:00,0.6899,0.6899,0.6897,0.6899,627499998.0
2007-09-14 20:02:00,0.6899,0.6899,0.6896,0.6896,303000002.0
2007-09-14 20:03:00,0.6896,0.6899,0.6896,0.68985,927500008.0
2007-09-14 20:04:00,0.68985,0.69,0.6898,0.69,494900002.0
2007-09-14 20:05:00,0.6899,0.69,0.6899,0.6899,1660299993.0
2007-09-14 20:06:00,0.6899,0.69,0.68985,0.69,1660299993.0
2007-09-14 20:07:00,0.69,0.69,0.6899,0.6899,1174500024.0
2007-09-14 20:08:00,0.69,0.69,0.68985,0.69,701100015.0
2007-09-14 20:09:00,0.69,0.69,0.6899,0.69,712099980.0
2007-09-14 20:10:00,0.69,0.69,0.68985,0.69,756300007.0
2007-09-14 20:11:00,0.6901,0.6901,0.69,0.6901,286899993.0
2007-09-14 20:12:00,0.6901,0.6901,0.69,0.6901,286899993.0
2007-09-14 20:13:00,0.6901,0.6901,0.69,0.6901,750900005.0
2007-09-14 20:14:00,0.6901,0.6901,0.68995,0.69005,426500006.0
2007-09-14 20:15:00,0.6901,0.6901,0.69005,0.6901,357100012.0
2007-09-14 20:16:00,0.6901,0.6901,0.69,0.69,987400022.0
2007-09-14 20:17:00,0.69,0.69,0.6898,0.69,605999991.0
2007-09-14 20:18:00,0.6899,0.6901,0.6898,0.6901,1829900022.0
2007-09-14 20:19:00,0.6901,0.6902,0.69,0.69005,2140500010.0
2007-09-14 20:20:00,0.69005,0.6902,0.6898,0.69005,1501199996.0
2007-09-14 20:21:00,0.6901,0.6902,0.6899,0.6901,1686000010.0
2007-09-14 20:22:00,0.69005,0.6901,0.6899,0.6899,550399998.0
2007-09-14 20:23:00,0.6901,0.6902,0.6899,0.69015,1374700004.0
2007-09-14 20:24:00,0.69015,0.6902,0.69015,0.69015,640400006.0
2007-09-14 20:25:00,0.6902,0.6902,0.6901,0.6901,450999996.0
2007-09-14 20:26:00,0.6901,0.6902,0.69005,0.6901,937200013.0
2007-09-14 20:27:00,0.6901,0.6901,0.6901,0.6901,411200009.0
2007-09-14 20:28:00,0.6901,0.6901,0.69,0.69,625300015.0
2007-09-14 20:29:00,0.6901,0.6901,0.6901,0.6901,231300002.0
2007-09-14 20:30:00,0.6901,0.6901,0.6899,0.69,1679200012.0
2007-09-14 20:31:00,0.69,0.69,0.6899,0.69,1050500000.0
2007-09-14 20:32:00,0.6899,0.69,0.6899,0.69,681100000.0
2007-09-14 20:33:00,0.69,0.69,0.6898,0.6898,681100000.0
2007-09-14 20:34:00,0.6898,0.6899,0.6898,0.6899,868100005.0
2007-09-14 20:35:00,0.69,0.69,0.69,0.69,1137299985.0
2007-09-14 20:36:00,0.68995,0.69,0.68995,0.69,1137299985.0
2007-09-14 20:37:00,0.69,0.6901,0.68995,0.6901,1285799981.0
2007-09-14 20:38:00,0.6901,0.6901,0.6901,0.6901,199499999.0
2007-09-14 20:39:00,0.69005,0.6901,0.6899,0.6899,399299998.0
2007-09-14 20:40:00,0.6899,0.6899,0.6899,0.6899,77400000.0
2007-09-14 20:41:00,0.69,0.69,0.6899,0.69,1099700025.0
2007-09-14 20:42:00,0.69,0.69,0.6899,0.69,824600011.0
2007-09-14 20:43:00,0.68995,0.69,0.68995,0.69,983299989.0
2007-09-14 20:44:00,0.69,0.6901,0.68995,0.69005,632099986.0
2007-09-14 20:45:00,0.69005,0.6901,0.69,0.6901,587400004.0
2007-09-14 20:46:00,0.6901,0.6901,0.6901,0.6901,129599997.0
2007-09-14 20:47:00,0.6901,0.6901,0.6899,0.69,569600009.0
2007-09-14 20:48:00,0.69,0.69,0.68995,0.69,287200003.0
2007-09-14 20:49:00,0.69,0.69,0.69,0.69,387300004.0
2007-09-14 20:50:00,0.69,0.69,0.69,0.69,367600004.0
2007-09-14 20:51:00,0.69,0.69,0.68995,0.69,266500005.0
2007-09-14 20:52:00,0.68995,0.69,0.68995,0.69,766600010.0
2007-09-14 20:53:00,0.69,0.69,0.69,0.69,55000000.0
2007-09-14 20:54:00,0.69,0.69005,0.68995,0.69005,700500002.0
2007-09-14 20:55:00,0.69,0.69005,0.6898,0.69005,1162299983.0
2007-09-14 20:56:00,0.69,0.6901,0.69,0.6901,874799998.0
2007-09-14 20:57:00,0.6901,0.6902,0.6901,0.69015,385299998.0
2007-09-14 20:58:00,0.69015,0.69025,0.6901,0.69025,296600005.0
2007-09-14 20:59:00,0.6902,0.69035,0.69,0.6903,1468700000.0
2007-09-14 21:00:00,0.6903,0.6904,0.6901,0.6903,1718299989.0
2007-09-14 21:01:00,0.69035,0.6904,0.69025,0.6903,438900006.0
2007-09-14 21:02:00,0.6903,0.6903,0.69,0.69015,1120200013.0
2007-09-14 21:03:00,0.6902,0.6902,0.69015,0.69015,754899994.0
2007-09-14 21:04:00,0.6902,0.6902,0.6901,0.6901,668200022.0
2007-09-14 21:05:00,0.6902,0.6902,0.69,0.6902,542700012.0
2007-09-14 21:06:00,0.6902,0.69035,0.6902,0.6903,1404400023.0
2007-09-14 21:07:00,0.6903,0.6903,0.6903,0.6903,1035100002.0
2007-09-14 21:08:00,0.6903,0.6903,0.6903,0.6903,501600006.0
2007-09-14 21:09:00,0.6903,0.6904,0.6902,0.6904,2015499996.0
2007-09-14 21:10:00,0.6903,0.6905,0.6903,0.69045,550499999.0
2007-09-14 21:11:00,0.6905,0.6905,0.6903,0.6904,631900000.0
2007-09-14 21:12:00,0.6904,0.6905,0.69035,0.6904,1087399995.0
2007-09-14 21:13:00,0.6904,0.6904,0.6902,0.6904,1550400012.0
2007-09-14 21:14:00,0.6904,0.6904,0.6903,0.6904,323200004.0
2007-09-14 21:15:00,0.6904,0.69045,0.6904,0.69045,188899999.0
2007-09-14 21:16:00,0.69045,0.6905,0.6904,0.6904,737000000.0
2007-09-14 21:17:00,0.6904,0.69045,0.6903,0.6903,598599994.0
2007-09-14 21:18:00,0.6903,0.6904,0.6902,0.6904,400200002.0
2007-09-14 21:19:00,0.6904,0.6904,0.6904,0.6904,811000016.0
2007-09-14 21:20:00,0.6904,0.6904,0.6902,0.69035,682100007.0
2007-09-14 21:21:00,0.6904,0.6904,0.6903,0.6903,449099999.0
2007-09-14 21:22:00,0.6902,0.69035,0.6902,0.69035,232599997.0
2007-09-14 21:23:00,0.69035,0.69035,0.69025,0.6903,410800000.0
2007-09-14 21:24:00,0.6902,0.6903,0.6902,0.6903,925899995.0
2007-09-14 21:25:00,0.6903,0.6903,0.69025,0.69025,266000000.0
2007-09-14 21:26:00,0.69025,0.6903,0.69025,0.6903,362000006.0
2007-09-14 21:27:00,0.6902,0.6903,0.6902,0.6902,701800002.0
2007-09-14 21:28:00,0.6903,0.6903,0.6902,0.6903,228500008.0
2007-09-14 21:29:00,0.6903,0.6904,0.6903,0.6904,1075199999.0
2007-09-14 21:30:00,0.6903,0.69045,0.6902,0.69035,1366899993.0
2007-09-14 21:31:00,0.6904,0.69045,0.6903,0.6903,769500000.0
2007-09-14 21:32:00,0.6903,0.6904,0.6903,0.6904,265700002.0
2007-09-14 21:33:00,0.6904,0.6904,0.69035,0.69035,321199997.0
2007-09-14 21:34:00,0.6904,0.6904,0.6902,0.69035,107900001.0
2007-09-14 21:35:00,0.6904,0.6904,0.6904,0.6904,27900000.0
2007-09-14 21:36:00,0.6904,0.6904,0.6903,0.6903,533199999.0
2007-09-14 21:37:00,0.6903,0.6903,0.6902,0.6903,589000009.0
2007-09-14 21:38:00,0.6903,0.6903,0.6903,0.6903,255800004.0
2007-09-14 21:39:00,0.6903,0.6904,0.69025,0.69025,196100008.0
2007-09-14 21:40:00,0.6903,0.6903,0.6903,0.6903,274499995.0
2007-09-14 21:41:00,0.6903,0.6904,0.6903,0.6904,183500003.0
2007-09-14 21:42:00,0.6903,0.6903,0.6902,0.6903,969400006.0
2007-09-14 21:43:00,0.6903,0.6903,0.6903,0.6903,58699999.0
2007-09-14 21:44:00,0.6903,0.69045,0.6903,0.69045,140600001.0
2007-09-14 21:45:00,0.69045,0.69045,0.6903,0.69045,914499987.0
2007-09-14 21:46:00,0.6905,0.6905,0.6904,0.6905,2113700007.0
2007-09-14 21:47:00,0.6905,0.6905,0.6903,0.6905,1028700010.0
2007-09-14 21:48:00,0.6906,0.6906,0.6905,0.6906,1907900006.0
2007-09-14 21:49:00,0.6908,0.6909,0.69075,0.69075,1907900006.0
2007-09-14 21:50:00,0.6908,0.691,0.6908,0.6909,1077099996.0
2007-09-14 21:51:00,0.6909,0.6911,0.6908,0.6911,1534700005.0
2007-09-14 21:52:00,0.691,0.6911,0.6909,0.6911,1534700005.0
2007-09-14 21:53:00,0.6911,0.6912,0.6911,0.6912,1047300018.0
2007-09-14 21:54:00,0.6912,0.6912,0.69115,0.6912,134500001.0
2007-09-14 21:55:00,0.6912,0.6912,0.6911,0.6912,918200007.0
2007-09-14 21:56:00,0.6912,0.69125,0.69115,0.6912,828900003.0
2007-09-14 21:57:00,0.6912,0.6913,0.691,0.6913,1282299995.0
2007-09-14 21:58:00,0.69125,0.6914,0.6912,0.6913,1866699999.0
2007-09-14 21:59:00,0.6913,0.6915,0.69125,0.6915,1308300003.0
2007-09-14 22:00:00,0.6915,0.69155,0.6914,0.6915,333200000.0
2007-09-14 22:01:00,0.69145,0.69145,0.6913,0.69145,378600002.0
2007-09-14 22:02:00,0.69145,0.69145,0.69125,0.6914,566000008.0
2007-09-14 22:03:00,0.6914,0.6914,0.6913,0.6914,1222399992.0
2007-09-14 22:04:00,0.6914,0.6914,0.6914,0.6914,984499989.0
2007-09-14 22:05:00,0.6914,0.6915,0.6914,0.6915,457500007.0
2007-09-14 22:06:00,0.6915,0.6916,0.6914,0.69155,1633499994.0
2007-09-14 22:07:00,0.6916,0.6916,0.6915,0.6915,372100000.0
2007-09-14 22:08:00,0.6915,0.69165,0.6915,0.6916,693900002.0
2007-09-14 22:09:00,0.6916,0.69165,0.6914,0.69165,640299999.0
2007-09-14 22:10:00,0.6915,0.69165,0.6915,0.69155,775299996.0
2007-09-14 22:11:00,0.6916,0.6917,0.69145,0.6915,794200010.0
2007-09-14 22:12:00,0.69145,0.6918,0.69145,0.69165,1681700001.0
2007-09-14 22:13:00,0.6916,0.6918,0.6915,0.6918,965100001.0
2007-09-14 22:14:00,0.6918,0.6918,0.69165,0.6917,634000004.0
2007-09-14 22:15:00,0.6917,0.6918,0.69165,0.6917,1230500000.0
2007-09-14 22:16:00,0.69165,0.6917,0.6916,0.6916,556099998.0
2007-09-14 22:17:00,0.6916,0.6916,0.69155,0.6916,475499993.0
2007-09-14 22:18:00,0.69155,0.6916,0.6914,0.69155,445300004.0
2007-09-14 22:19:00,0.69155,0.6916,0.6914,0.6914,364699996.0
2007-09-14 22:20:00,0.6914,0.6915,0.6914,0.6914,933499995.0
2007-09-14 22:21:00,0.6914,0.6915,0.6914,0.6915,484899986.0
2007-09-14 22:22:00,0.69145,0.69145,0.6912,0.6913,1810499981.0
2007-09-14 22:23:00,0.6913,0.6914,0.6912,0.6913,789900012.0
2007-09-14 22:24:00,0.6912,0.6913,0.6912,0.69125,1091400003.0
2007-09-14 22:25:00,0.69125,0.6913,0.6912,0.6912,638700000.0
2007-09-14 22:26:00,0.6912,0.6913,0.6912,0.6913,219800001.0
2007-09-14 22:27:00,0.6913,0.6913,0.6913,0.6913,569500006.0
2007-09-14 22:28:00,0.6913,0.6913,0.6913,0.6913,266799991.0
2007-09-14 22:29:00,0.6913,0.6913,0.6913,0.6913,114600000.0
2007-09-14 22:30:00,0.6913,0.6913,0.6913,0.6913,73400000.0
2007-09-14 22:31:00,0.6913,0.6914,0.6913,0.6914,371100002.0
2007-09-14 22:32:00,0.6914,0.6914,0.69135,0.69135,92999998.0
2007-09-14 22:33:00,0.6914,0.6914,0.6912,0.6913,407199999.0
2007-09-14 22:34:00,0.6913,0.6913,0.6912,0.6912,382000004.0
2007-09-14 22:35:00,0.6912,0.6913,0.69115,0.6912,977299999.0
2007-09-14 22:36:00,0.69115,0.6913,0.6911,0.6912,317900008.0
2007-09-14 22:37:00,0.6912,0.6912,0.69115,0.6912,272000006.0
2007-09-14 22:38:00,0.69115,0.6912,0.69105,0.6911,1457499996.0
2007-09-14 22:39:00,0.6911,0.6912,0.691,0.6911,1111699982.0
2007-09-14 22:40:00,0.69105,0.6912,0.69105,0.6911,833499987.0
2007-09-14 22:41:00,0.6911,0.6911,0.6911,0.6911,667999997.0
2007-09-14 22:42:00,0.6911,0.6911,0.6911,0.6911,1043299991.0
2007-09-14 22:43:00,0.6911,0.6911,0.691,0.6911,359900004.0
2007-09-14 22:44:00,0.6911,0.6911,0.6909,0.6911,792600004.0
2007-09-14 22:45:00,0.6911,0.6911,0.6909,0.6909,1477700016.0
2007-09-14 22:46:00,0.691,0.691,0.6909,0.691,848000016.0
2007-09-14 22:47:00,0.691,0.691,0.691,0.691,88500000.0
2007-09-14 22:48:00,0.691,0.691,0.691,0.691,130000000.0
2007-09-14 22:49:00,0.691,0.691,0.691,0.691,84500000.0
2007-09-14 22:50:00,0.691,0.6912,0.6909,0.6909,417799999.0
2007-09-14 22:51:00,0.6909,0.6912,0.6909,0.691,458200002.0
2007-09-14 22:52:00,0.691,0.6911,0.691,0.6911,432900001.0
2007-09-14 22:53:00,0.6911,0.6911,0.6908,0.691,344000001.0
2007-09-14 22:54:00,0.691,0.6911,0.691,0.691,1026299996.0
2007-09-14 22:55:00,0.691,0.691,0.6909,0.691,224000000.0
2007-09-14 22:56:00,0.691,0.691,0.6909,0.691,544999998.0
2007-09-14 22:57:00,0.69105,0.6911,0.6909,0.6909,450100013.0
2007-09-14 22:58:00,0.6909,0.6911,0.6909,0.691,314099993.0
2007-09-14 22:59:00,0.691,0.6913,0.691,0.6911,264199999.0
2007-09-16 23:00:00,0.691,0.69163,0.691,0.69163,142299997.0
2007-09-16 23:01:00,0.6913,0.69132,0.69126,0.69129,300399999.0
2007-09-16 23:02:00,0.6913,0.6913,0.6912,0.6912,39299999.0
2007-09-16 23:03:00,0.6913,0.6913,0.6913,0.6913,52400000.0
2007-09-16 23:04:00,0.69145,0.69145,0.69145,0.69145,258900007.0
2007-09-16 23:05:00,0.6913,0.6913,0.6913,0.6913,35799999.0
2007-09-16 23:06:00,0.6913,0.6913,0.6913,0.6913,19000000.0
2007-09-16 23:07:00,0.6913,0.6913,0.6913,0.6913,26100000.0
2007-09-16 23:08:00,0.6912,0.6913,0.6912,0.6912,150700001.0
2007-09-16 23:09:00,0.6912,0.6913,0.6912,0.6912,85300000.0
2007-09-16 23:10:00,0.6912,0.6912,0.6912,0.6912,4000000.0
2007-09-16 23:11:00,0.6913,0.6914,0.6913,0.6914,38199999.0
2007-09-16 23:12:00,0.6914,0.6914,0.6913,0.6914,82100000.0
2007-09-16 23:13:00,0.6915,0.6915,0.6914,0.6914,124200000.0
2007-09-16 23:14:00,0.6914,0.6915,0.6914,0.6914,51000000.0
2007-09-16 23:15:00,0.6913,0.6915,0.6913,0.6913,55000000.0
2007-09-16 23:16:00,0.69159,0.69166,0.69159,0.69162,207800000.0
2007-09-16 23:17:00,0.6914,0.6915,0.6914,0.6915,83499999.0
2007-09-16 23:18:00,0.6915,0.6915,0.6914,0.6914,119300000.0
2007-09-16 23:19:00,0.6914,0.6914,0.6913,0.6913,84800000.0
2007-09-16 23:20:00,0.6914,0.6914,0.6913,0.6913,30299999.0
2007-09-16 23:21:00,0.6913,0.6914,0.6913,0.6914,114699996.0
2007-09-16 23:22:00,0.6914,0.6915,0.6914,0.6915,30199999.0
2007-09-16 23:23:00,0.6915,0.6915,0.6915,0.6915,7900000.0
2007-09-16 23:24:00,0.69149,0.69152,0.69147,0.69147,261299991.0
2007-09-16 23:25:00,0.69145,0.69145,0.69136,0.6914,157799994.0
2007-09-16 23:26:00,0.6915,0.6915,0.6914,0.6914,88399999.0
2007-09-16 23:27:00,0.6914,0.6915,0.6914,0.6915,74700001.0
2007-09-16 23:28:00,0.6914,0.6914,0.6914,0.6914,25699999.0
2007-09-16 23:29:00,0.6915,0.69154,0.69131,0.69149,1454099993.0
2007-09-16 23:30:00,0.6914,0.6915,0.6914,0.6915,141799995.0
2007-09-16 23:31:00,0.6914,0.6915,0.6913,0.6914,174500000.0
2007-09-16 23:32:00,0.6914,0.6914,0.6914,0.6914,6000000.0
2007-09-16 23:33:00,0.6914,0.6914,0.6913,0.6914,356399996.0
2007-09-16 23:34:00,0.6914,0.6914,0.6914,0.6914,12300000.0
2007-09-16 23:35:00,0.6914,0.6914,0.6914,0.6914,228399998.0
2007-09-16 23:36:00,0.6915,0.6915,0.69148,0.6915,234500002.0
2007-09-16 23:37:00,0.6914,0.6914,0.6914,0.6914,217500000.0
2007-09-16 23:38:00,0.6914,0.6914,0.6913,0.6913,18200000.0
2007-09-16 23:39:00,0.6914,0.69145,0.6913,0.69145,96300000.0
2007-09-16 23:40:00,0.69145,0.6915,0.69145,0.6915,45100000.0
2007-09-16 23:41:00,0.6915,0.6915,0.69145,0.6915,4000000.0
2007-09-16 23:42:00,0.69144,0.69146,0.6914,0.6914,539999997.0
2007-09-16 23:43:00,0.6915,0.6915,0.6915,0.6915,1600000.0
2007-09-16 23:44:00,0.69154,0.69154,0.69126,0.69145,476599998.0
2007-09-16 23:45:00,0.6915,0.6915,0.69145,0.6915,49900000.0
2007-09-16 23:46:00,0.69145,0.69145,0.6914,0.6914,121899999.0
2007-09-16 23:47:00,0.6914,0.6914,0.6912,0.6913,430299999.0
2007-09-16 23:48:00,0.6912,0.6914,0.6912,0.6914,44500000.0
2007-09-16 23:49:00,0.6914,0.6914,0.6913,0.6913,142100000.0
2007-09-16 23:50:00,0.6913,0.6914,0.6913,0.6913,250300000.0
2007-09-16 23:51:00,0.6913,0.6913,0.6912,0.6912,157300000.0
2007-09-16 23:52:00,0.6913,0.6913,0.6912,0.6912,254999995.0
2007-09-16 23:53:00,0.6912,0.6912,0.6912,0.6912,111199999.0
2007-09-16 23:54:00,0.6912,0.6912,0.6911,0.69115,513999996.0
2007-09-16 23:55:00,0.69115,0.6912,0.691,0.69105,236500000.0
2007-09-16 23:56:00,0.6911,0.6911,0.6911,0.6911,257300000.0
2007-09-16 23:57:00,0.6911,0.6911,0.6909,0.6909,388900002.0
2007-09-16 23:58:00,0.6912,0.6912,0.69105,0.6912,321100002.0
2007-09-16 23:59:00,0.6912,0.6913,0.6912,0.6913,630300000.0
2007-09-17 00:00:00,0.6912,0.6914,0.6911,0.6913,524700004.0
2007-09-17 00:01:00,0.6913,0.6914,0.6913,0.6914,271200005.0
2007-09-17 00:02:00,0.6915,0.6915,0.6914,0.6915,448100000.0
2007-09-17 00:03:00,0.69155,0.6916,0.69135,0.69145,212199996.0
2007-09-17 00:04:00,0.69145,0.69145,0.69135,0.6914,210799995.0
2007-09-17 00:05:00,0.6913,0.6914,0.6913,0.6914,46400001.0
2007-09-17 00:06:00,0.6913,0.6914,0.6913,0.6914,133200002.0
2007-09-17 00:07:00,0.69145,0.69145,0.6913,0.69145,129099999.0
2007-09-17 00:08:00,0.6914,0.6915,0.6913,0.6915,153799997.0
2007-09-17 00:09:00,0.6915,0.6916,0.6914,0.6915,868100007.0
2007-09-17 00:10:00,0.6915,0.6916,0.6915,0.6915,385299996.0
2007-09-17 00:11:00,0.6915,0.6915,0.69145,0.69145,103900002.0
2007-09-17 00:12:00,0.6915,0.6915,0.6915,0.6915,132799999.0
2007-09-17 00:13:00,0.6915,0.6916,0.6915,0.6915,255799999.0
2007-09-17 00:14:00,0.6915,0.6916,0.6915,0.6916,290099997.0
2007-09-17 00:15:00,0.69155,0.6916,0.6914,0.6915,431500008.0
2007-09-17 00:16:00,0.6915,0.6916,0.6915,0.6915,435099996.0
2007-09-17 00:17:00,0.6915,0.6915,0.6914,0.6914,263199992.0
2007-09-17 00:18:00,0.6914,0.6914,0.6908,0.6914,448600008.0
2007-09-17 00:19:00,0.6914,0.69145,0.6913,0.6913,887599994.0
2007-09-17 00:20:00,0.6913,0.6914,0.6913,0.69135,238800000.0
2007-09-17 00:21:00,0.6914,0.6914,0.69135,0.6914,208399998.0
2007-09-17 00:22:00,0.6914,0.6915,0.6914,0.6914,244600003.0
2007-09-17 00:23:00,0.6914,0.6914,0.6914,0.6914,89200004.0
2007-09-17 00:24:00,0.6914,0.6914,0.6913,0.6913,300500002.0
2007-09-17 00:25:00,0.6913,0.6914,0.6912,0.6912,760800000.0
2007-09-17 00:26:00,0.6912,0.6912,0.6912,0.6912,279199995.0
2007-09-17 00:27:00,0.6912,0.6912,0.6911,0.6912,217099994.0
2007-09-17 00:28:00,0.6912,0.6912,0.6911,0.6911,368100008.0
2007-09-17 00:29:00,0.6912,0.6912,0.6911,0.6911,125999999.0
2007-09-17 00:30:00,0.6911,0.6912,0.6911,0.6911,483399999.0
2007-09-17 00:31:00,0.6911,0.6914,0.6911,0.6913,1240399995.0
2007-09-17 00:32:00,0.69135,0.6914,0.69115,0.6914,783699999.0
2007-09-17 00:33:00,0.6914,0.6914,0.6913,0.6913,161599998.0
2007-09-17 00:34:00,0.6912,0.6914,0.6912,0.6913,154700000.0
2007-09-17 00:35:00,0.6913,0.6915,0.6913,0.6915,870199994.0
2007-09-17 00:36:00,0.6915,0.6915,0.6914,0.69145,526600000.0
2007-09-17 00:37:00,0.69145,0.69145,0.6913,0.6913,431199999.0
2007-09-17 00:38:00,0.6913,0.6914,0.6913,0.6914,432700003.0
2007-09-17 00:39:00,0.6914,0.6915,0.6913,0.6914,169099999.0
2007-09-17 00:40:00,0.6914,0.6914,0.6913,0.6913,414999992.0
2007-09-17 00:41:00,0.6913,0.6913,0.6913,0.6913,106000000.0
2007-09-17 00:42:00,0.6913,0.6913,0.6913,0.6913,35900000.0
2007-09-17 00:43:00,0.6913,0.6913,0.6913,0.6913,170099993.0
2007-09-17 00:44:00,0.6913,0.6913,0.6906,0.6906,60199998.0
2007-09-17 00:45:00,0.6906,0.6913,0.6906,0.6913,171200000.0
2007-09-17 00:46:00,0.6907,0.6913,0.6907,0.6912,173900006.0
2007-09-17 00:47:00,0.6912,0.6913,0.69065,0.6912,74799999.0
2007-09-17 00:48:00,0.6912,0.6912,0.6912,0.6912,93900000.0
2007-09-17 00:49:00,0.6913,0.6913,0.6907,0.6913,387300000.0
2007-09-17 00:50:00,0.6912,0.69135,0.6907,0.6911,271399999.0
2007-09-17 00:51:00,0.6912,0.6913,0.6911,0.6912,281900002.0
2007-09-17 00:52:00,0.6912,0.6913,0.6911,0.6911,429399994.0
2007-09-17 00:53:00,0.6912,0.6912,0.6911,0.6912,435999997.0
2007-09-17 00:54:00,0.6911,0.69125,0.6911,0.6912,346500002.0
2007-09-17 00:55:00,0.6912,0.6912,0.6911,0.6912,75000000.0
2007-09-17 00:56:00,0.6912,0.6912,0.6912,0.6912,518400006.0
2007-09-17 00:57:00,0.69115,0.6913,0.69115,0.6912,527500005.0
2007-09-17 00:58:00,0.6912,0.6913,0.691,0.6912,473399997.0
2007-09-17 00:59:00,0.6913,0.6913,0.6907,0.6907,528700000.0
2007-09-17 01:00:00,0.6911,0.6912,0.6911,0.6912,224100001.0
2007-09-17 01:01:00,0.6912,0.6912,0.691,0.691,236300000.0
2007-09-17 01:02:00,0.6911,0.6911,0.6911,0.6911,251500003.0
2007-09-17 01:03:00,0.6911,0.6911,0.6911,0.6911,41200000.0
2007-09-17 01:04:00,0.6911,0.6911,0.691,0.691,484400003.0
2007-09-17 01:05:00,0.691,0.6912,0.691,0.6911,507000010.0
2007-09-17 01:06:00,0.6911,0.6912,0.6911,0.6911,503199999.0
2007-09-17 01:07:00,0.6911,0.6911,0.69105,0.6911,170900000.0
2007-09-17 01:08:00,0.6911,0.6911,0.691,0.691,97100000.0
2007-09-17 01:09:00,0.691,0.6911,0.69095,0.691,311099996.0
2007-09-17 01:10:00,0.6911,0.6912,0.6911,0.6911,777999997.0
2007-09-17 01:11:00,0.6911,0.6911,0.691,0.6911,502100000.0
2007-09-17 01:12:00,0.6911,0.6911,0.6911,0.6911,398499986.0
2007-09-17 01:13:00,0.6912,0.6912,0.6911,0.6912,734500009.0
2007-09-17 01:14:00,0.6912,0.6912,0.6909,0.6911,1261299995.0
2007-09-17 01:15:00,0.6911,0.6911,0.6911,0.6911,276400000.0
2007-09-17 01:16:00,0.6911,0.6911,0.69105,0.6911,398700003.0
2007-09-17 01:17:00,0.69105,0.6912,0.69105,0.6912,232799998.0
2007-09-17 01:18:00,0.6912,0.6912,0.69105,0.69105,134200002.0
2007-09-17 01:19:00,0.6911,0.6913,0.69105,0.6911,272200000.0
2007-09-17 01:20:00,0.6911,0.6911,0.6911,0.6911,157699997.0
2007-09-17 01:21:00,0.6911,0.6911,0.6911,0.6911,257199995.0
2007-09-17 01:22:00,0.6911,0.6911,0.69085,0.69085,217300001.0
2007-09-17 01:23:00,0.691,0.6911,0.691,0.691,246400000.0
2007-09-17 01:24:00,0.69085,0.6911,0.69075,0.6909,485000008.0
2007-09-17 01:25:00,0.6909,0.6909,0.6906,0.6906,328499999.0
2007-09-17 01:26:00,0.6909,0.6909,0.6906,0.6909,219999995.0
2007-09-17 01:27:00,0.69065,0.6909,0.69065,0.69065,391100001.0
2007-09-17 01:28:00,0.69065,0.6909,0.69065,0.6909,250199997.0
2007-09-17 01:29:00,0.6909,0.6909,0.6909,0.6909,439499998.0
2007-09-17 01:30:00,0.6909,0.6911,0.6907,0.6907,486400005.0
2007-09-17 01:31:00,0.6907,0.6909,0.6907,0.6909,62300000.0
2007-09-17 01:32:00,0.6909,0.6909,0.69055,0.6908,431200000.0
2007-09-17 01:33:00,0.6908,0.69095,0.6908,0.6908,760199996.0
2007-09-17 01:34:00,0.6908,0.6909,0.6908,0.6908,475399998.0
2007-09-17 01:35:00,0.6908,0.6909,0.6908,0.6909,293999998.0
2007-09-17 01:36:00,0.6908,0.69095,0.6908,0.69095,518800001.0
2007-09-17 01:37:00,0.69095,0.691,0.6909,0.6909,189900001.0
2007-09-17 01:38:00,0.6909,0.691,0.6906,0.6907,1086499999.0
2007-09-17 01:39:00,0.6908,0.69095,0.6907,0.69095,283999999.0
2007-09-17 01:40:00,0.6908,0.69095,0.6908,0.69095,35099999.0
2007-09-17 01:41:00,0.69095,0.69095,0.6908,0.6908,137199997.0
2007-09-17 01:42:00,0.6908,0.6908,0.6908,0.6908,33500000.0
2007-09-17 01:43:00,0.6908,0.6908,0.6907,0.6907,217599997.0
2007-09-17 01:44:00,0.6908,0.6908,0.6907,0.6907,62900002.0
2007-09-17 01:45:00,0.6909,0.6909,0.6908,0.6908,116099999.0
2007-09-17 01:46:00,0.6907,0.69085,0.6907,0.6908,89400001.0
2007-09-17 01:47:00,0.69085,0.69085,0.6906,0.6906,199199994.0
2007-09-17 01:48:00,0.6908,0.6908,0.6907,0.6907,211699996.0
2007-09-17 01:49:00,0.6907,0.69085,0.6907,0.6907,371700001.0
2007-09-17 01:50:00,0.6906,0.6908,0.6906,0.6907,547500002.0
2007-09-17 01:51:00,0.6908,0.69085,0.6907,0.6907,224500001.0
2007-09-17 01:52:00,0.69075,0.69075,0.69075,0.69075,18800000.0
2007-09-17 01:53:00,0.69064,0.69072,0.6906,0.69072,633600002.0
2007-09-17 01:54:00,0.6908,0.6908,0.6908,0.6908,12000000.0
2007-09-17 01:55:00,0.6908,0.6908,0.6908,0.6908,8000000.0
2007-09-17 01:56:00,0.6908,0.6908,0.6908,0.6908,4000000.0
2007-09-17 01:57:00,0.6908,0.6908,0.6907,0.6908,122199996.0
2007-09-17 01:58:00,0.69075,0.6908,0.69065,0.69075,433399995.0
2007-09-17 01:59:00,0.69075,0.6908,0.69075,0.69075,92000000.0
2007-09-17 02:00:00,0.69075,0.69075,0.6907,0.6907,161099998.0
2007-09-17 02:01:00,0.6907,0.69075,0.6906,0.6906,456000007.0
2007-09-17 02:02:00,0.6906,0.6908,0.6906,0.6907,288499999.0
2007-09-17 02:03:00,0.6907,0.6907,0.69065,0.69065,48000000.0
2007-09-17 02:04:00,0.69065,0.69065,0.6905,0.6905,64000000.0
2007-09-17 02:05:00,0.6905,0.6906,0.6905,0.6906,159000000.0
2007-09-17 02:06:00,0.6906,0.6906,0.6906,0.6906,23800000.0
2007-09-17 02:07:00,0.6906,0.6907,0.6905,0.69065,527199998.0
2007-09-17 02:08:00,0.6905,0.6906,0.6905,0.6906,127700000.0
2007-09-17 02:09:00,0.6907,0.6907,0.6905,0.6906,484599996.0
2007-09-17 02:10:00,0.6906,0.69075,0.6904,0.6906,423700003.0
2007-09-17 02:11:00,0.69055,0.6908,0.69055,0.6908,973199990.0
2007-09-17 02:12:00,0.6908,0.6908,0.6907,0.6907,426199996.0
2007-09-17 02:13:00,0.6907,0.6908,0.6907,0.6907,321699994.0
2007-09-17 02:14:00,0.6907,0.6907,0.69065,0.69065,90700001.0
2007-09-17 02:15:00,0.69065,0.69075,0.6905,0.69055,354399996.0
2007-09-17 02:16:00,0.6906,0.6907,0.6905,0.6905,353999999.0
2007-09-17 02:17:00,0.6905,0.6906,0.69045,0.69055,608100006.0
2007-09-17 02:18:00,0.6906,0.6906,0.69045,0.69045,161900000.0
2007-09-17 02:19:00,0.6905,0.6906,0.6905,0.6906,263200005.0
2007-09-17 02:20:00,0.6906,0.6906,0.6904,0.6906,289999997.0
2007-09-17 02:21:00,0.6906,0.6906,0.6903,0.69045,397299997.0
2007-09-17 02:22:00,0.69045,0.6905,0.69035,0.69045,255600003.0
2007-09-17 02:23:00,0.6905,0.6905,0.6905,0.6905,299299998.0
2007-09-17 02:24:00,0.6905,0.6906,0.6905,0.69055,233700002.0
2007-09-17 02:25:00,0.6906,0.6906,0.6906,0.6906,16000000.0
2007-09-17 02:26:00,0.6906,0.6906,0.6906,0.6906,83200000.0
2007-09-17 02:27:00,0.6906,0.6908,0.6905,0.69055,588299996.0
2007-09-17 02:28:00,0.6906,0.6908,0.69055,0.6908,519499996.0
2007-09-17 02:29:00,0.6907,0.6908,0.6905,0.6907,367100001.0
2007-09-17 02:30:00,0.6907,0.6908,0.6907,0.6908,260700000.0
2007-09-17 02:31:00,0.6908,0.6908,0.6908,0.6908,50400000.0
2007-09-17 02:32:00,0.6908,0.6908,0.6907,0.6908,387500005.0
2007-09-17 02:33:00,0.6908,0.6908,0.6907,0.6907,193500000.0
2007-09-17 02:34:00,0.69065,0.6907,0.6905,0.6906,203100001.0
2007-09-17 02:35:00,0.6906,0.6906,0.6906,0.6906,84400001.0
2007-09-17 02:36:00,0.6906,0.69075,0.6906,0.6906,368300001.0
2007-09-17 02:37:00,0.6906,0.6907,0.6906,0.6907,192300001.0
2007-09-17 02:38:00,0.6907,0.6907,0.6905,0.69065,306299992.0
2007-09-17 02:39:00,0.69065,0.6907,0.6906,0.6907,169100001.0
2007-09-17 02:40:00,0.6907,0.6907,0.6906,0.6907,187699999.0
2007-09-17 02:41:00,0.6907,0.6907,0.6907,0.6907,5600000.0
2007-09-17 02:42:00,0.6907,0.6907,0.69065,0.6907,61000000.0
2007-09-17 02:43:00,0.6907,0.6907,0.6905,0.6905,516999992.0
2007-09-17 02:44:00,0.6905,0.6907,0.6905,0.6907,396399996.0
2007-09-17 02:45:00,0.6907,0.6907,0.6904,0.6906,1134200005.0
2007-09-17 02:46:00,0.6906,0.6906,0.6904,0.6906,418200004.0
2007-09-17 02:47:00,0.6906,0.6906,0.69055,0.6906,150200000.0
2007-09-17 02:48:00,0.6906,0.69065,0.6906,0.69065,345800001.0
2007-09-17 02:49:00,0.69065,0.69065,0.6906,0.6906,111499998.0
2007-09-17 02:50:00,0.6906,0.6906,0.6906,0.6906,77100002.0
2007-09-17 02:51:00,0.6906,0.6906,0.6906,0.6906,127900000.0
2007-09-17 02:52:00,0.6906,0.6906,0.6906,0.6906,139200001.0
2007-09-17 02:53:00,0.6906,0.6906,0.6905,0.69055,352299993.0
2007-09-17 02:54:00,0.6906,0.6906,0.6905,0.6906,375100002.0
2007-09-17 02:55:00,0.6906,0.6906,0.69045,0.6906,724999997.0
2007-09-17 02:56:00,0.6906,0.6907,0.6905,0.69065,727300005.0
2007-09-17 02:57:00,0.69053,0.6906,0.69049,0.69054,20800000.0
2007-09-17 02:58:00,0.6907,0.6907,0.69065,0.69065,170000000.0
2007-09-17 02:59:00,0.6907,0.6907,0.6906,0.6906,268399999.0
2007-09-17 03:00:00,0.6905,0.6906,0.6905,0.6906,89399998.0
2007-09-17 03:01:00,0.6905,0.6905,0.6905,0.6905,44800000.0
2007-09-17 03:02:00,0.6905,0.6906,0.6904,0.6906,501000011.0
2007-09-17 03:03:00,0.6906,0.6907,0.6905,0.6906,372300004.0
2007-09-17 03:04:00,0.6906,0.69065,0.6906,0.6906,349599998.0
2007-09-17 03:05:00,0.6906,0.6907,0.69055,0.6906,479500008.0
2007-09-17 03:06:00,0.6906,0.6906,0.6905,0.69055,334799997.0
2007-09-17 03:07:00,0.6905,0.6905,0.6905,0.6905,8800000.0
2007-09-17 03:08:00,0.6906,0.69065,0.6905,0.69065,57500001.0
2007-09-17 03:09:00,0.69057,0.69062,0.69041,0.69051,569600000.0
2007-09-17 03:10:00,0.69059,0.69061,0.69044,0.69044,280200004.0
2007-09-17 03:11:00,0.69065,0.69065,0.69065,0.69065,16800000.0
2007-09-17 03:12:00,0.6907,0.6907,0.69065,0.69065,36800000.0
2007-09-17 03:13:00,0.69065,0.6907,0.6906,0.69065,184600000.0
2007-09-17 03:14:00,0.69065,0.6907,0.6906,0.6907,178999996.0
2007-09-17 03:15:00,0.69065,0.6907,0.69065,0.6907,192099994.0
2007-09-17 03:16:00,0.6907,0.6907,0.6907,0.6907,208000000.0
2007-09-17 03:17:00,0.6907,0.6907,0.6907,0.6907,152199994.0
2007-09-17 03:18:00,0.6907,0.6907,0.6907,0.6907,181100000.0
2007-09-17 03:19:00,0.6907,0.6907,0.6907,0.6907,22700000.0
2007-09-17 03:20:00,0.6907,0.6907,0.6907,0.6907,42900000.0
2007-09-17 03:21:00,0.6906,0.6908,0.6905,0.6907,316599999.0
2007-09-17 03:22:00,0.6907,0.6907,0.69065,0.69065,210399997.0
2007-09-17 03:23:00,0.6907,0.6907,0.6907,0.6907,232600008.0
2007-09-17 03:24:00,0.6907,0.69075,0.6907,0.69075,496400007.0
2007-09-17 03:25:00,0.69075,0.6908,0.69075,0.6908,119900000.0
2007-09-17 03:26:00,0.6908,0.69085,0.6908,0.69085,1250500017.0
2007-09-17 03:27:00,0.69085,0.69085,0.6908,0.6908,231900000.0
2007-09-17 03:28:00,0.6908,0.6908,0.6907,0.69075,220100004.0
2007-09-17 03:29:00,0.6906,0.6907,0.6906,0.6906,107800000.0
2007-09-17 03:30:00,0.6907,0.6907,0.6907,0.6907,338599995.0
2007-09-17 03:31:00,0.69065,0.6907,0.6905,0.6907,368199999.0
2007-09-17 03:32:00,0.6906,0.6907,0.6906,0.6906,154000001.0
2007-09-17 03:33:00,0.6906,0.6907,0.6906,0.6906,145100000.0
2007-09-17 03:34:00,0.6906,0.6906,0.6906,0.6906,17900000.0
2007-09-17 03:35:00,0.6906,0.6907,0.6906,0.6907,126699997.0
2007-09-17 03:36:00,0.6907,0.6907,0.6906,0.6906,257199994.0
2007-09-17 03:37:00,0.6906,0.6907,0.6906,0.6907,177399999.0
2007-09-17 03:38:00,0.6907,0.69075,0.6906,0.69075,257700000.0
2007-09-17 03:39:00,0.69075,0.6908,0.6906,0.6907,638200004.0
2007-09-17 03:40:00,0.6906,0.6907,0.6906,0.6906,183800000.0
2007-09-17 03:41:00,0.6906,0.6907,0.6905,0.6907,383299992.0
2007-09-17 03:42:00,0.6907,0.6907,0.6906,0.6907,773300011.0
2007-09-17 03:43:00,0.6906,0.6907,0.6906,0.6907,177700001.0
2007-09-17 03:44:00,0.6907,0.69075,0.6905,0.6906,989900003.0
2007-09-17 03:45:00,0.6906,0.69075,0.69055,0.69075,377799994.0
2007-09-17 03:46:00,0.6906,0.6906,0.6906,0.6906,77200001.0
2007-09-17 03:47:00,0.6905,0.6905,0.69047,0.6905,20000000.0
2007-09-17 03:48:00,0.6906,0.6906,0.6905,0.6906,94800001.0
2007-09-17 03:49:00,0.6906,0.6907,0.6906,0.6906,325700001.0
2007-09-17 03:50:00,0.6907,0.6908,0.6906,0.6907,780600006.0
2007-09-17 03:51:00,0.6907,0.6907,0.6907,0.6907,4000000.0
2007-09-17 03:52:00,0.6907,0.6907,0.6906,0.6907,117300001.0
2007-09-17 03:53:00,0.6907,0.6907,0.6904,0.6907,339700001.0
2007-09-17 03:54:00,0.6906,0.6907,0.6905,0.6905,755099989.0
2007-09-17 03:55:00,0.6906,0.6907,0.6906,0.6907,232700009.0
2007-09-17 03:56:00,0.6907,0.6907,0.6906,0.6906,155899999.0
2007-09-17 03:57:00,0.6906,0.69065,0.6906,0.69065,230599988.0
2007-09-17 03:58:00,0.6906,0.6906,0.6905,0.6906,380999994.0
2007-09-17 03:59:00,0.6906,0.6906,0.69055,0.69055,384399997.0
2007-09-17 04:00:00,0.6906,0.6906,0.6903,0.6905,904800000.0
2007-09-17 04:01:00,0.6905,0.6906,0.6904,0.6904,1235599996.0
2007-09-17 04:02:00,0.69055,0.6906,0.6905,0.6906,407700004.0
2007-09-17 04:03:00,0.6906,0.6906,0.6905,0.6905,541400007.0
2007-09-17 04:04:00,0.6905,0.6905,0.69045,0.6905,113899999.0
2007-09-17 04:05:00,0.6905,0.6905,0.69045,0.69045,222600000.0
2007-09-17 04:06:00,0.69045,0.69045,0.69045,0.69045,9600000.0
2007-09-17 04:07:00,0.6905,0.6905,0.69045,0.6905,43200000.0
2007-09-17 04:08:00,0.6905,0.6906,0.6904,0.6905,805800002.0
2007-09-17 04:09:00,0.6905,0.6907,0.6905,0.6906,588300006.0
2007-09-17 04:10:00,0.6906,0.6906,0.6905,0.6906,624300006.0
2007-09-17 04:11:00,0.6906,0.6906,0.69055,0.69055,261699996.0
2007-09-17 04:12:00,0.6906,0.6906,0.6906,0.6906,40800000.0
2007-09-17 04:13:00,0.6906,0.6906,0.69055,0.6906,95999996.0
2007-09-17 04:14:00,0.6906,0.6906,0.6906,0.6906,239100003.0
2007-09-17 04:15:00,0.6906,0.69065,0.6905,0.6906,345700003.0
2007-09-17 04:16:00,0.6906,0.6907,0.6905,0.6907,756199978.0
2007-09-17 04:17:00,0.6907,0.6907,0.69065,0.6907,92700000.0
2007-09-17 04:18:00,0.6907,0.6907,0.6907,0.6907,74400000.0
2007-09-17 04:19:00,0.6907,0.6907,0.6907,0.6907,24000000.0
2007-09-17 04:20:00,0.6907,0.6907,0.69065,0.69065,37600000.0
2007-09-17 04:21:00,0.69065,0.69065,0.6906,0.6906,121100000.0
2007-09-17 04:22:00,0.69051,0.69051,0.69045,0.69045,12000000.0
2007-09-17 04:23:00,0.6906,0.6907,0.6904,0.6904,533899998.0
2007-09-17 04:24:00,0.6905,0.6906,0.6905,0.6906,259900012.0
2007-09-17 04:25:00,0.6906,0.69065,0.6905,0.69065,1101300032.0
2007-09-17 04:26:00,0.69065,0.69065,0.69055,0.6906,617800008.0
2007-09-17 04:27:00,0.6906,0.6907,0.6904,0.6906,388699992.0
2007-09-17 04:28:00,0.6906,0.6907,0.6905,0.6907,1144900000.0
2007-09-17 04:29:00,0.6906,0.6907,0.69055,0.6906,642300007.0
2007-09-17 04:30:00,0.6906,0.69065,0.6905,0.69065,136100002.0
2007-09-17 04:31:00,0.69065,0.6908,0.6905,0.69075,573599996.0
2007-09-17 04:32:00,0.69075,0.69075,0.6907,0.6907,345000000.0
2007-09-17 04:33:00,0.6907,0.6907,0.69065,0.69065,21600000.0
2007-09-17 04:34:00,0.6907,0.6907,0.6907,0.6907,4800000.0
2007-09-17 04:35:00,0.6907,0.6907,0.6907,0.6907,8000000.0
2007-09-17 04:36:00,0.6907,0.6907,0.6907,0.6907,10400000.0
2007-09-17 04:37:00,0.6907,0.69075,0.6907,0.69075,123999998.0
2007-09-17 04:38:00,0.69075,0.69075,0.6907,0.6907,128300001.0
2007-09-17 04:39:00,0.6907,0.6907,0.6907,0.6907,85200001.0
2007-09-17 04:40:00,0.6907,0.6907,0.6907,0.6907,42200001.0
2007-09-17 04:41:00,0.6907,0.69075,0.6907,0.69075,50300000.0
2007-09-17 04:42:00,0.6907,0.6907,0.6907,0.6907,152200001.0
2007-09-17 04:43:00,0.6907,0.6907,0.6907,0.6907,85200001.0
2007-09-17 04:44:00,0.69063,0.69063,0.69039,0.6905,286500007.0
2007-09-17 04:45:00,0.6907,0.6907,0.6907,0.6907,42200001.0
2007-09-17 04:46:00,0.6907,0.6907,0.6907,0.6907,117900002.0
2007-09-17 04:47:00,0.6907,0.69075,0.6907,0.69075,78900001.0
2007-09-17 04:48:00,0.6907,0.6907,0.6907,0.6907,265700001.0
2007-09-17 04:49:00,0.6907,0.6907,0.69065,0.69065,233299999.0
2007-09-17 04:50:00,0.69065,0.6908,0.69065,0.6908,600599996.0
2007-09-17 04:51:00,0.69075,0.6908,0.69075,0.6908,166500006.0
2007-09-17 04:52:00,0.6908,0.6908,0.6907,0.6908,267400008.0
2007-09-17 04:53:00,0.6908,0.6908,0.6908,0.6908,166600003.0
2007-09-17 04:54:00,0.6908,0.6908,0.6908,0.6908,8000000.0
2007-09-17 04:55:00,0.6903,0.69045,0.6903,0.69045,87400000.0
2007-09-17 04:56:00,0.69047,0.69064,0.69043,0.6905,131100000.0
2007-09-17 04:57:00,0.6908,0.6908,0.6908,0.6908,24000000.0
2007-09-17 04:58:00,0.6908,0.6908,0.6908,0.6908,16000000.0
2007-09-17 04:59:00,0.6908,0.6908,0.6908,0.6908,16000000.0
2007-09-17 05:00:00,0.6908,0.6908,0.69065,0.6908,504300003.0
2007-09-17 05:01:00,0.69044,0.69064,0.69044,0.69064,301399997.0
2007-09-17 05:02:00,0.69075,0.69075,0.6906,0.6906,12800000.0
2007-09-17 05:03:00,0.6907,0.6908,0.69055,0.6908,227700000.0
2007-09-17 05:04:00,0.69043,0.69057,0.69041,0.69045,496100004.0
2007-09-17 05:05:00,0.6908,0.6908,0.6908,0.6908,92200002.0
2007-09-17 05:06:00,0.69065,0.69065,0.69041,0.6905,918000007.0
2007-09-17 05:07:00,0.69057,0.69062,0.69046,0.69046,691400005.0
2007-09-17 05:08:00,0.69066,0.69068,0.69055,0.69055,530800006.0
2007-09-17 05:09:00,0.6908,0.6908,0.6908,0.6908,40000000.0
2007-09-17 05:10:00,0.69061,0.69067,0.69055,0.69055,288200005.0
2007-09-17 05:11:00,0.6908,0.6908,0.6908,0.6908,8000000.0
2007-09-17 05:12:00,0.6907,0.6908,0.6907,0.6908,81100000.0
2007-09-17 05:13:00,0.6908,0.6908,0.6908,0.6908,16000000.0
2007-09-17 05:14:00,0.6908,0.6908,0.6907,0.6908,333300002.0
2007-09-17 05:15:00,0.6908,0.6908,0.6908,0.6908,56000000.0
2007-09-17 05:16:00,0.6908,0.6908,0.6908,0.6908,48000000.0
2007-09-17 05:17:00,0.6908,0.6908,0.6908,0.6908,40000000.0
2007-09-17 05:18:00,0.6908,0.6908,0.6908,0.6908,24000000.0
2007-09-17 05:19:00,0.69075,0.6908,0.6906,0.6908,144000000.0
2007-09-17 05:20:00,0.6908,0.6908,0.6908,0.6908,32000000.0
2007-09-17 05:21:00,0.6908,0.6908,0.6908,0.6908,24000000.0
2007-09-17 05:22:00,0.6908,0.6908,0.6908,0.6908,24000000.0
2007-09-17 05:23:00,0.6908,0.6908,0.6908,0.6908,24000000.0
2007-09-17 05:24:00,0.6908,0.6908,0.6908,0.6908,32000000.0
2007-09-17 05:25:00,0.6908,0.6908,0.6908,0.6908,16000000.0
2007-09-17 05:26:00,0.6908,0.6908,0.6908,0.6908,242400008.0
2007-09-17 05:27:00,0.69075,0.6908,0.69065,0.6907,194000002.0
2007-09-17 05:28:00,0.6908,0.6909,0.6907,0.6909,283800000.0
2007-09-17 05:29:00,0.69085,0.6909,0.6908,0.6908,121600002.0
2007-09-17 05:30:00,0.6908,0.6909,0.6907,0.6907,760000002.0
2007-09-17 05:31:00,0.6907,0.69085,0.6907,0.6907,247000000.0
2007-09-17 05:32:00,0.6908,0.6908,0.6907,0.6908,468600000.0
2007-09-17 05:33:00,0.6908,0.6908,0.6908,0.6908,137900002.0
2007-09-17 05:34:00,0.6908,0.6908,0.6908,0.6908,112200006.0
2007-09-17 05:35:00,0.6908,0.6909,0.6908,0.6908,342000007.0
2007-09-17 05:36:00,0.6908,0.6909,0.6907,0.69075,239000001.0
2007-09-17 05:37:00,0.69068,0.69068,0.69053,0.69053,655399994.0
2007-09-17 05:38:00,0.6907,0.6908,0.6906,0.6908,257800005.0
2007-09-17 05:39:00,0.6908,0.6908,0.6907,0.6908,747699979.0
2007-09-17 05:40:00,0.69085,0.69085,0.69085,0.69085,4000000.0
2007-09-17 05:41:00,0.69085,0.69085,0.6908,0.6908,48199998.0
2007-09-17 05:42:00,0.69085,0.69085,0.69085,0.69085,4800000.0
2007-09-17 05:43:00,0.69085,0.6909,0.6908,0.6909,144100002.0
2007-09-17 05:44:00,0.6909,0.6909,0.69085,0.6909,149100000.0
2007-09-17 05:45:00,0.6909,0.6909,0.6907,0.6908,627700009.0
2007-09-17 05:46:00,0.6908,0.6908,0.6908,0.6908,94500000.0
2007-09-17 05:47:00,0.6909,0.691,0.6908,0.69095,1357500003.0
2007-09-17 05:48:00,0.6909,0.691,0.6908,0.6909,1068700007.0
2007-09-17 05:49:00,0.6909,0.691,0.6908,0.69095,865000003.0
2007-09-17 05:50:00,0.691,0.691,0.691,0.691,476200002.0
2007-09-17 05:51:00,0.691,0.6911,0.6909,0.691,473899998.0
2007-09-17 05:52:00,0.691,0.69105,0.69095,0.691,630000007.0
2007-09-17 05:53:00,0.691,0.691,0.69095,0.691,361999998.0
2007-09-17 05:54:00,0.691,0.69115,0.6909,0.6911,1622799988.0
2007-09-17 05:55:00,0.6911,0.6911,0.691,0.6911,160699997.0
2007-09-17 05:56:00,0.6911,0.6911,0.69105,0.69105,10400000.0
2007-09-17 05:57:00,0.691,0.69115,0.691,0.691,483600000.0
2007-09-17 05:58:00,0.69105,0.6911,0.691,0.6911,433200005.0
2007-09-17 05:59:00,0.6911,0.6911,0.691,0.691,151499999.0
2007-09-17 06:00:00,0.691,0.6911,0.691,0.691,217600000.0
2007-09-17 06:01:00,0.6911,0.6911,0.691,0.69105,183300001.0
2007-09-17 06:02:00,0.691,0.6911,0.691,0.691,514600002.0
2007-09-17 06:03:00,0.69095,0.691,0.69095,0.69095,459800005.0
2007-09-17 06:04:00,0.691,0.6911,0.6909,0.691,910800000.0
2007-09-17 06:05:00,0.691,0.691,0.691,0.691,299300000.0
2007-09-17 06:06:00,0.691,0.691,0.691,0.691,19900000.0
2007-09-17 06:07:00,0.691,0.691,0.691,0.691,73600000.0
2007-09-17 06:08:00,0.691,0.691,0.69095,0.691,247700000.0
2007-09-17 06:09:00,0.69075,0.69093,0.69075,0.69083,469800003.0
2007-09-17 06:10:00,0.691,0.691,0.691,0.691,21900000.0
2007-09-17 06:11:00,0.691,0.69105,0.691,0.69105,103900001.0
2007-09-17 06:12:00,0.69105,0.69105,0.6909,0.6909,321100002.0
2007-09-17 06:13:00,0.6908,0.691,0.6908,0.691,129700000.0
2007-09-17 06:14:00,0.6909,0.6911,0.6909,0.69105,241400002.0
2007-09-17 06:15:00,0.69105,0.69105,0.69105,0.69105,4000000.0
2007-09-17 06:16:00,0.6909,0.6909,0.6909,0.6909,43900000.0
2007-09-17 06:17:00,0.6909,0.6911,0.6909,0.6909,88100000.0
2007-09-17 06:18:00,0.69105,0.6911,0.691,0.691,523899996.0
2007-09-17 06:19:00,0.691,0.69115,0.691,0.6911,754900000.0
2007-09-17 06:20:00,0.691,0.6911,0.691,0.6911,890900007.0
2007-09-17 06:21:00,0.6911,0.6912,0.69105,0.6912,358500005.0
2007-09-17 06:22:00,0.69115,0.69125,0.6911,0.6912,1379400011.0
2007-09-17 06:23:00,0.6911,0.69125,0.691,0.6912,859699998.0
2007-09-17 06:24:00,0.6912,0.6912,0.6912,0.6912,65700000.0
2007-09-17 06:25:00,0.6912,0.6912,0.69105,0.6912,673500006.0
2007-09-17 06:26:00,0.6912,0.6912,0.69105,0.69115,998300000.0
2007-09-17 06:27:00,0.69109,0.69111,0.69096,0.69108,1441599987.0
2007-09-17 06:28:00,0.6912,0.6912,0.6912,0.6912,99700000.0
2007-09-17 06:29:00,0.6912,0.6912,0.69105,0.69105,138999998.0
2007-09-17 06:30:00,0.69105,0.6911,0.6909,0.691,1517900033.0
2007-09-17 06:31:00,0.6911,0.6911,0.691,0.6911,246100000.0
2007-09-17 06:32:00,0.69105,0.6911,0.6909,0.691,246100000.0
2007-09-17 06:33:00,0.691,0.691,0.6909,0.691,346300002.0
2007-09-17 06:34:00,0.69088,0.69088,0.69068,0.69082,1375999996.0
2007-09-17 06:35:00,0.6909,0.6909,0.6909,0.6909,171699996.0
2007-09-17 06:36:00,0.6909,0.69095,0.6908,0.69085,170999998.0
2007-09-17 06:37:00,0.6909,0.691,0.69085,0.691,315100010.0
2007-09-17 06:38:00,0.691,0.691,0.6909,0.69095,130499999.0
2007-09-17 06:39:00,0.6909,0.69095,0.6909,0.69095,110800000.0
2007-09-17 06:40:00,0.69095,0.69095,0.6909,0.69095,59800002.0
2007-09-17 06:41:00,0.69095,0.69095,0.6909,0.6909,94000000.0
2007-09-17 06:42:00,0.6909,0.691,0.6909,0.6909,97200000.0
2007-09-17 06:43:00,0.6909,0.69095,0.6909,0.6909,123199998.0
2007-09-17 06:44:00,0.6909,0.6909,0.6907,0.6907,183300000.0
2007-09-17 06:46:00,0.6908,0.6909,0.6908,0.6909,474099997.0
2007-09-17 06:47:00,0.6909,0.6909,0.69085,0.69085,158800000.0
2007-09-17 06:48:00,0.69085,0.6909,0.6906,0.6906,153499999.0
2007-09-17 06:49:00,0.69085,0.6909,0.69085,0.69085,265799999.0
2007-09-17 06:50:00,0.69085,0.6909,0.69075,0.69075,109400000.0
2007-09-17 06:51:00,0.6908,0.69085,0.6908,0.6908,71800000.0
2007-09-17 06:52:00,0.6908,0.69085,0.69075,0.69075,200100003.0
2007-09-17 06:53:00,0.6907,0.6908,0.6907,0.6908,127400000.0
2007-09-17 06:54:00,0.6908,0.6908,0.69075,0.69075,64600001.0
2007-09-17 06:55:00,0.6908,0.6909,0.6907,0.6908,687500012.0
2007-09-17 06:56:00,0.6908,0.6909,0.6908,0.6909,371500002.0
2007-09-17 06:57:00,0.6909,0.6909,0.6909,0.6909,23900000.0
2007-09-17 06:58:00,0.6909,0.6909,0.69075,0.6908,362599996.0
2007-09-17 06:59:00,0.6909,0.6909,0.6909,0.6909,32000000.0
2007-09-17 07:00:00,0.6909,0.6909,0.6907,0.6907,72600002.0
2007-09-17 07:01:00,0.6907,0.6907,0.6907,0.6907,4800000.0
2007-09-17 07:02:00,0.6907,0.6907,0.6907,0.6907,28000000.0
2007-09-17 07:03:00,0.6907,0.69085,0.6907,0.69085,189700004.0
2007-09-17 07:05:00,0.69085,0.69085,0.6908,0.6908,151900003.0
2007-09-17 07:06:00,0.6908,0.6908,0.6907,0.6908,288500004.0
2007-09-17 07:07:00,0.6908,0.6908,0.6906,0.6907,457900010.0
2007-09-17 07:08:00,0.6907,0.6907,0.69065,0.6907,448000017.0
2007-09-17 07:09:00,0.69065,0.6907,0.6906,0.6906,348600005.0
2007-09-17 07:10:00,0.6907,0.6908,0.6905,0.69075,500699999.0
2007-09-17 07:11:00,0.69075,0.6908,0.69075,0.6908,391299998.0
2007-09-17 07:12:00,0.6908,0.69085,0.6907,0.69085,138399999.0
2007-09-17 07:13:00,0.69085,0.6909,0.69085,0.69085,112800000.0
2007-09-17 07:14:00,0.6909,0.691,0.6909,0.691,950400010.0
2007-09-17 07:15:00,0.691,0.6911,0.691,0.69105,1275300008.0
2007-09-17 07:16:00,0.69105,0.6911,0.6908,0.6908,494200001.0
2007-09-17 07:17:00,0.6908,0.6911,0.6908,0.691,395599999.0
2007-09-17 07:18:00,0.691,0.6911,0.691,0.6911,1320800030.0
2007-09-17 07:19:00,0.6911,0.6912,0.691,0.6911,1016799995.0
2007-09-17 07:20:00,0.6911,0.6912,0.6911,0.6912,339500003.0
2007-09-17 07:21:00,0.6912,0.69135,0.6911,0.69135,919099994.0
2007-09-17 07:22:00,0.69135,0.69135,0.6913,0.6913,129600000.0
2007-09-17 07:23:00,0.6913,0.6914,0.6913,0.6914,536499997.0
2007-09-17 07:24:00,0.6914,0.6914,0.69135,0.6914,285100002.0
2007-09-17 07:25:00,0.6914,0.6915,0.6913,0.6913,380799999.0
2007-09-17 07:26:00,0.6913,0.69145,0.6913,0.69145,292600010.0
2007-09-17 07:27:00,0.69145,0.69145,0.6913,0.69135,248700001.0
2007-09-17 07:28:00,0.69135,0.69135,0.6911,0.69135,252200001.0
2007-09-17 07:29:00,0.6913,0.6913,0.6912,0.6912,301100001.0
2007-09-17 07:30:00,0.6912,0.6912,0.6911,0.6912,481600002.0
2007-09-17 07:31:00,0.6912,0.6912,0.6911,0.69115,166499996.0
2007-09-17 07:32:00,0.6911,0.6912,0.691,0.6911,1920399988.0
2007-09-17 07:33:00,0.6912,0.69125,0.6909,0.6911,1110699982.0
2007-09-17 07:34:00,0.6911,0.6912,0.6909,0.69115,2052600036.0
2007-09-17 07:35:00,0.6912,0.6912,0.69105,0.69115,884400004.0
2007-09-17 07:36:00,0.6911,0.6912,0.69105,0.6911,693600005.0
2007-09-17 07:37:00,0.6912,0.6912,0.691,0.6911,384800008.0
2007-09-17 07:38:00,0.6911,0.6912,0.6911,0.69115,220099999.0
2007-09-17 07:39:00,0.6912,0.6913,0.6911,0.6913,890800005.0
2007-09-17 07:40:00,0.6913,0.6913,0.6912,0.6913,671600006.0
2007-09-17 07:41:00,0.6912,0.6914,0.6911,0.6914,902000009.0
2007-09-17 07:42:00,0.6914,0.6915,0.6914,0.6915,946900005.0
2007-09-17 07:43:00,0.6915,0.6916,0.6914,0.69155,519300002.0
2007-09-17 07:44:00,0.6915,0.6916,0.6913,0.6914,469800000.0
2007-09-17 07:45:00,0.6916,0.6916,0.6914,0.6915,1557899991.0
2007-09-17 07:46:00,0.6915,0.6915,0.6913,0.69145,843399999.0
2007-09-17 07:47:00,0.6915,0.6916,0.6913,0.69145,1101400004.0
2007-09-17 07:48:00,0.69145,0.6916,0.69145,0.69155,638800003.0
2007-09-17 07:49:00,0.69155,0.6917,0.6914,0.6916,1379099994.0
2007-09-17 07:50:00,0.6916,0.6916,0.6916,0.6916,461000014.0
2007-09-17 07:51:00,0.6916,0.6916,0.6915,0.6915,623500022.0
2007-09-17 07:52:00,0.6914,0.6916,0.6914,0.6915,366700006.0
2007-09-17 07:53:00,0.6915,0.6916,0.6914,0.69145,1363099996.0
2007-09-17 07:54:00,0.6915,0.6916,0.69135,0.69145,900300002.0
2007-09-17 07:55:00,0.6915,0.6916,0.6913,0.6914,829299995.0
2007-09-17 07:56:00,0.6914,0.6916,0.6913,0.69155,823600000.0
2007-09-17 07:57:00,0.6916,0.6916,0.6913,0.6913,1195699996.0
2007-09-17 07:58:00,0.6913,0.6917,0.6913,0.6917,1145499994.0
2007-09-17 07:59:00,0.6916,0.6918,0.6916,0.69175,302700000.0
2007-09-17 08:00:00,0.6918,0.6918,0.69175,0.69175,125600000.0
2007-09-17 08:01:00,0.6918,0.6918,0.6916,0.6917,489100003.0
2007-09-17 08:02:00,0.69165,0.69175,0.6915,0.69165,716200002.0
2007-09-17 08:03:00,0.6915,0.6917,0.6915,0.6916,1016900012.0
2007-09-17 08:04:00,0.69165,0.69165,0.6915,0.6916,553599994.0
2007-09-17 08:05:00,0.6916,0.6917,0.6916,0.6917,500300006.0
2007-09-17 08:06:00,0.6917,0.6917,0.6916,0.6917,682899989.0
2007-09-17 08:07:00,0.6917,0.6917,0.69165,0.6917,1518500011.0
2007-09-17 08:08:00,0.6917,0.6917,0.6915,0.6917,1191500000.0
2007-09-17 08:09:00,0.6917,0.6917,0.6916,0.6916,513399997.0
2007-09-17 08:10:00,0.6916,0.6917,0.69155,0.6917,858400004.0
2007-09-17 08:11:00,0.6917,0.6918,0.6916,0.6918,1271400009.0
2007-09-17 08:12:00,0.6918,0.6918,0.6916,0.69175,1139900020.0
2007-09-17 08:13:00,0.6918,0.6918,0.6917,0.69175,165099998.0
2007-09-17 08:14:00,0.69175,0.69175,0.6917,0.6917,340400005.0
2007-09-17 08:15:00,0.69175,0.6918,0.69175,0.6918,331600000.0
2007-09-17 08:16:00,0.6918,0.6918,0.6917,0.69175,124300000.0
2007-09-17 08:17:00,0.69175,0.69175,0.6917,0.69175,59900002.0
2007-09-17 08:18:00,0.69175,0.69175,0.69165,0.69165,639399994.0
2007-09-17 08:19:00,0.69165,0.6917,0.6915,0.6916,1578200021.0
2007-09-17 08:20:00,0.6916,0.6918,0.6915,0.6918,1670300014.0
2007-09-17 08:21:00,0.6917,0.6918,0.6916,0.6918,2070299998.0
2007-09-17 08:22:00,0.69185,0.692,0.69175,0.6919,2070299998.0
2007-09-17 08:23:00,0.6919,0.69225,0.6917,0.6922,2008500014.0
2007-09-17 08:24:00,0.6922,0.6923,0.6921,0.6922,1845100002.0
2007-09-17 08:25:00,0.6923,0.6923,0.6922,0.6923,1845100002.0
2007-09-17 08:26:00,0.6924,0.6924,0.6924,0.6924,1845100002.0
2007-09-17 08:27:00,0.6925,0.6928,0.6925,0.6928,1845100002.0
2007-09-17 08:28:00,0.6929,0.693,0.6928,0.6928,1845100002.0
2007-09-17 08:29:00,0.6928,0.6929,0.6927,0.69275,1845100002.0
2007-09-17 08:30:00,0.6929,0.6929,0.6927,0.6928,1739699997.0
2007-09-17 08:31:00,0.6927,0.6928,0.6927,0.6928,1739699997.0
2007-09-17 08:32:00,0.6927,0.6928,0.6927,0.6927,1739699997.0
2007-09-17 08:33:00,0.6926,0.6926,0.6925,0.6926,1739699997.0
2007-09-17 08:34:00,0.6927,0.6929,0.6926,0.6929,1739699997.0
2007-09-17 08:35:00,0.6928,0.6929,0.6928,0.6929,1739699997.0
2007-09-17 08:37:00,0.6928,0.6929,0.6928,0.6929,1739699997.0
2007-09-17 08:38:00,0.69285,0.6929,0.69275,0.6929,1420400019.0
2007-09-17 08:39:00,0.6928,0.6929,0.6928,0.6928,1921400015.0
2007-09-17 08:40:00,0.6929,0.693,0.6928,0.6929,1921400015.0
2007-09-17 08:41:00,0.6929,0.69315,0.6929,0.69315,1921400015.0
2007-09-17 08:42:00,0.6931,0.6933,0.6931,0.6932,1528399999.0
2007-09-17 08:43:00,0.6935,0.6936,0.6935,0.6935,1528399999.0
2007-09-17 08:44:00,0.6934,0.6937,0.6934,0.6937,1528399999.0
2007-09-17 08:45:00,0.6936,0.6937,0.6936,0.6936,1528399999.0
2007-09-17 08:46:00,0.6937,0.6937,0.6936,0.6937,1528399999.0
2007-09-17 08:47:00,0.6936,0.6939,0.6936,0.6939,1528399999.0
2007-09-17 08:48:00,0.6938,0.6939,0.6937,0.6937,1528399999.0
2007-09-17 08:49:00,0.6936,0.6937,0.6935,0.6935,1528399999.0
2007-09-17 08:50:00,0.6935,0.6937,0.6934,0.6937,1528399999.0
2007-09-17 08:51:00,0.6937,0.6937,0.6934,0.69345,1833099999.0
2007-09-17 08:53:00,0.6936,0.6936,0.6933,0.6933,1363300008.0
2007-09-17 08:54:00,0.6932,0.6934,0.6932,0.6934,1363300008.0
2007-09-17 08:55:00,0.6933,0.6934,0.6933,0.6934,1363300008.0
2007-09-17 08:56:00,0.6933,0.6934,0.6933,0.6934,1363300008.0
2007-09-17 08:57:00,0.6934,0.6935,0.6933,0.6934,1363300008.0
2007-09-17 08:58:00,0.6935,0.6936,0.6934,0.6935,1833000009.0
2007-09-17 08:59:00,0.6935,0.69355,0.6933,0.69355,1833000009.0
2007-09-17 09:00:00,0.6934,0.6934,0.6934,0.6934,1680599986.0
2007-09-17 09:01:00,0.6933,0.6934,0.6933,0.6933,1680599986.0
2007-09-17 09:02:00,0.6934,0.6934,0.6934,0.6934,1680599986.0
2007-09-17 09:03:00,0.6935,0.6935,0.6932,0.6933,1680599986.0
2007-09-17 09:05:00,0.6931,0.6932,0.6931,0.6932,1680599986.0
2007-09-17 09:06:00,0.6932,0.6932,0.69305,0.69315,1680599986.0
2007-09-17 09:07:00,0.6932,0.6932,0.69305,0.6931,1890499993.0
2007-09-17 09:08:00,0.6932,0.6932,0.693,0.693,2060099995.0
2007-09-17 09:09:00,0.6929,0.6931,0.6929,0.6931,2060099995.0
2007-09-17 09:10:00,0.693,0.6931,0.693,0.6931,2060099995.0
2007-09-17 09:11:00,0.693,0.6932,0.693,0.6931,2060099995.0
2007-09-17 09:12:00,0.6932,0.6934,0.6931,0.6932,2060099995.0
2007-09-17 09:13:00,0.6931,0.6932,0.6929,0.693,2060099995.0
2007-09-17 09:14:00,0.6929,0.6931,0.6929,0.6931,2060099995.0
2007-09-17 09:15:00,0.6932,0.6932,0.6929,0.6929,2060099995.0
2007-09-17 09:16:00,0.6929,0.693,0.6929,0.693,2060099995.0
2007-09-17 09:17:00,0.6929,0.693,0.6929,0.693,1452400011.0
2007-09-17 09:18:00,0.693,0.693,0.6929,0.693,1452400011.0
2007-09-17 09:19:00,0.6931,0.6932,0.6931,0.6931,1765500000.0
2007-09-17 09:20:00,0.693,0.6931,0.693,0.693,1765500000.0
2007-09-17 09:21:00,0.6929,0.6929,0.6929,0.6929,1765500000.0
2007-09-17 09:23:00,0.693,0.693,0.6927,0.6927,1765500000.0
2007-09-17 09:24:00,0.6928,0.693,0.6928,0.6929,1765500000.0
2007-09-17 09:25:00,0.693,0.6931,0.6929,0.6931,1765500000.0
2007-09-17 09:26:00,0.6933,0.6935,0.6932,0.6933,1765500000.0
2007-09-17 09:27:00,0.6934,0.6934,0.6932,0.6932,1765500000.0
2007-09-17 09:28:00,0.6931,0.6933,0.6931,0.6932,1765500000.0
2007-09-17 09:29:00,0.6931,0.6933,0.6931,0.6932,1765500000.0
2007-09-17 09:30:00,0.6933,0.6934,0.6931,0.6931,1765500000.0
2007-09-17 09:31:00,0.6932,0.6932,0.693,0.6931,1765500000.0
2007-09-17 09:32:00,0.6931,0.6931,0.6928,0.69305,1682799991.0
2007-09-17 09:33:00,0.693,0.6931,0.693,0.6931,1047799993.0
2007-09-17 09:34:00,0.693,0.6932,0.693,0.6931,1047799993.0
2007-09-17 09:35:00,0.6932,0.6932,0.6931,0.6931,1047799993.0
2007-09-17 09:36:00,0.693,0.6931,0.693,0.693,1047799993.0
2007-09-17 09:37:00,0.6929,0.6931,0.6929,0.693,1047799993.0
2007-09-17 09:38:00,0.6929,0.693,0.6929,0.6929,1047799993.0
2007-09-17 09:39:00,0.69295,0.69315,0.69295,0.69305,1047799993.0
2007-09-17 09:40:00,0.69295,0.6931,0.69295,0.693,1300400004.0
2007-09-17 09:41:00,0.693,0.6931,0.6929,0.6929,1174500006.0
2007-09-17 09:42:00,0.6929,0.693,0.6929,0.6929,1743000003.0
2007-09-17 09:43:00,0.693,0.693,0.6928,0.6929,1743000003.0
2007-09-17 09:44:00,0.6928,0.6929,0.6928,0.6928,1750400036.0
2007-09-17 09:45:00,0.6929,0.6929,0.6927,0.69275,1750400036.0
2007-09-17 09:46:00,0.6926,0.6927,0.6925,0.6927,1926000032.0
2007-09-17 09:47:00,0.6927,0.6928,0.6926,0.6928,1926000032.0
2007-09-17 09:48:00,0.6928,0.6928,0.6928,0.6928,1918200016.0
2007-09-17 09:49:00,0.6927,0.6928,0.6927,0.6928,2062600006.0
2007-09-17 09:50:00,0.6928,0.6928,0.6926,0.6927,2062600006.0
2007-09-17 09:51:00,0.6927,0.69285,0.6927,0.69285,1916200040.0
2007-09-17 09:52:00,0.69285,0.69285,0.6927,0.6927,1969900004.0
2007-09-17 09:53:00,0.6929,0.6929,0.6927,0.6928,1524700000.0
2007-09-17 09:54:00,0.6926,0.6929,0.6926,0.69285,1524700000.0
2007-09-17 09:55:00,0.69285,0.6931,0.69285,0.693,1667700009.0
2007-09-17 09:56:00,0.693,0.6931,0.6929,0.69295,1562700023.0
2007-09-17 09:57:00,0.69295,0.6931,0.6928,0.6931,1550600016.0
2007-09-17 09:58:00,0.6931,0.6931,0.693,0.6931,1697400036.0
2007-09-17 09:59:00,0.6932,0.6933,0.6932,0.6933,1326600001.0
2007-09-17 10:00:00,0.6932,0.6934,0.6932,0.6933,1326600001.0
2007-09-17 10:01:00,0.6934,0.6934,0.6932,0.6933,1326600001.0
2007-09-17 10:02:00,0.6933,0.6934,0.6932,0.6933,1854500031.0
2007-09-17 10:03:00,0.6934,0.6935,0.6934,0.6935,1854500031.0
2007-09-17 10:04:00,0.6935,0.69355,0.6934,0.69345,1854500031.0
2007-09-17 10:05:00,0.69345,0.6935,0.6934,0.69345,959400000.0
2007-09-17 10:06:00,0.69345,0.6935,0.6932,0.69325,2141800032.0
2007-09-17 10:07:00,0.6931,0.6934,0.6931,0.6931,1276799987.0
2007-09-17 10:08:00,0.69305,0.6932,0.69305,0.6931,1276799987.0
2007-09-17 10:09:00,0.69315,0.6932,0.693,0.6931,1615200001.0
2007-09-17 10:10:00,0.69325,0.6934,0.6931,0.6934,2000300012.0
2007-09-17 10:11:00,0.6933,0.69345,0.6933,0.69345,2127000022.0
2007-09-17 10:12:00,0.6934,0.6935,0.6932,0.6933,1442000015.0
2007-09-17 10:13:00,0.6933,0.6936,0.6933,0.6936,891000004.0
2007-09-17 10:14:00,0.6936,0.69365,0.6934,0.6934,1334199998.0
2007-09-17 10:15:00,0.6935,0.6937,0.6935,0.69365,1371600002.0
2007-09-17 10:16:00,0.6936,0.69365,0.6935,0.6936,2084600005.0
2007-09-17 10:17:00,0.6936,0.6938,0.69355,0.6937,1428100015.0
2007-09-17 10:18:00,0.69365,0.6937,0.6934,0.6935,1965899991.0
2007-09-17 10:19:00,0.69345,0.6935,0.69345,0.6935,707499992.0
2007-09-17 10:20:00,0.6935,0.6936,0.6934,0.6936,904399993.0
2007-09-17 10:21:00,0.6936,0.69365,0.6935,0.69355,1733999996.0
2007-09-17 10:22:00,0.69355,0.6937,0.6935,0.69365,1419399997.0
2007-09-17 10:23:00,0.69365,0.6937,0.69365,0.6937,1373200000.0
2007-09-17 10:24:00,0.6937,0.6937,0.69355,0.6936,870199990.0
2007-09-17 10:25:00,0.6936,0.69365,0.69355,0.6936,1193300003.0
2007-09-17 10:26:00,0.6936,0.6937,0.6936,0.69365,972400002.0
2007-09-17 10:27:00,0.6935,0.6936,0.6934,0.6935,1327199999.0
2007-09-17 10:28:00,0.6935,0.6935,0.6933,0.6935,1327199999.0
2007-09-17 10:29:00,0.6935,0.6935,0.6934,0.69345,379100002.0
2007-09-17 10:30:00,0.69345,0.6935,0.6934,0.69345,1412699992.0
2007-09-17 10:31:00,0.69345,0.6935,0.6933,0.6934,1011999984.0
2007-09-17 10:32:00,0.6934,0.69345,0.6933,0.6934,1128799998.0
2007-09-17 10:33:00,0.6935,0.6935,0.6934,0.6935,794399995.0
2007-09-17 10:34:00,0.6935,0.6935,0.6933,0.6934,1636200008.0
2007-09-17 10:35:00,0.69335,0.6936,0.69335,0.6936,1636200008.0
2007-09-17 10:36:00,0.6936,0.6936,0.6935,0.6936,1691400044.0
2007-09-17 10:37:00,0.6935,0.6937,0.6935,0.6937,1910800015.0
2007-09-17 10:38:00,0.6937,0.69385,0.6936,0.6938,1910800015.0
2007-09-17 10:39:00,0.69365,0.6938,0.6936,0.69375,552600005.0
2007-09-17 10:40:00,0.6938,0.6938,0.6937,0.6938,1907300020.0
2007-09-17 10:41:00,0.69375,0.6939,0.6937,0.6939,2078200014.0
2007-09-17 10:42:00,0.6938,0.6941,0.6938,0.69395,1777700024.0
2007-09-17 10:43:00,0.69395,0.6941,0.6938,0.6941,1149699999.0
2007-09-17 10:44:00,0.6941,0.69425,0.694,0.69425,1933300015.0
2007-09-17 10:45:00,0.6943,0.6944,0.6942,0.6942,1529700008.0
2007-09-17 10:46:00,0.6943,0.6943,0.69415,0.69425,1529700008.0
2007-09-17 10:47:00,0.6943,0.6944,0.6942,0.6943,1531700002.0
2007-09-17 10:48:00,0.69435,0.69435,0.6941,0.69425,1463600026.0
2007-09-17 10:49:00,0.6943,0.6943,0.6943,0.6943,1261700016.0
2007-09-17 10:51:00,0.6944,0.6944,0.6942,0.6943,1261700016.0
2007-09-17 10:52:00,0.6943,0.69435,0.6943,0.6943,1261700016.0
2007-09-17 10:53:00,0.6943,0.69435,0.6942,0.6943,1906899998.0
2007-09-17 10:54:00,0.69425,0.69435,0.6941,0.69435,1547999998.0
2007-09-17 10:55:00,0.69435,0.6945,0.6943,0.6944,1334000000.0
2007-09-17 10:56:00,0.6943,0.6945,0.6943,0.6945,2123900013.0
2007-09-17 10:57:00,0.6946,0.6948,0.6945,0.6948,2123900013.0
2007-09-17 10:58:00,0.6947,0.6947,0.6945,0.6946,2123900013.0
2007-09-17 10:59:00,0.6945,0.6946,0.6945,0.6946,2123900013.0
2007-09-17 11:00:00,0.6947,0.6948,0.6946,0.6948,2123900013.0
2007-09-17 11:01:00,0.6947,0.6948,0.6947,0.6948,2123900013.0
2007-09-17 11:02:00,0.6948,0.6948,0.6945,0.6945,2123900013.0
2007-09-17 11:03:00,0.6945,0.69475,0.6945,0.69475,1861300007.0
2007-09-17 11:04:00,0.69475,0.69485,0.6947,0.69485,1406100008.0
2007-09-17 11:05:00,0.6947,0.6949,0.6947,0.6949,1937200005.0
2007-09-17 11:06:00,0.6948,0.6949,0.6947,0.6948,1937200005.0
2007-09-17 11:07:00,0.6948,0.69495,0.6946,0.6949,1937200005.0
2007-09-17 11:09:00,0.69485,0.695,0.6948,0.695,1172199998.0
2007-09-17 11:10:00,0.695,0.695,0.6947,0.69475,1376000004.0
2007-09-17 11:11:00,0.69475,0.6949,0.6947,0.6949,1935500015.0
2007-09-17 11:12:00,0.6948,0.695,0.6948,0.695,1913700029.0
2007-09-17 11:13:00,0.69485,0.69495,0.6947,0.69485,1913700029.0
2007-09-17 11:14:00,0.69485,0.6949,0.69485,0.6949,352000000.0
2007-09-17 11:15:00,0.6949,0.6949,0.6947,0.6948,970599995.0
2007-09-17 11:17:00,0.6948,0.6948,0.6946,0.6947,1199299979.0
2007-09-17 11:18:00,0.6947,0.6947,0.6946,0.69465,1480499993.0
2007-09-17 11:19:00,0.6947,0.6947,0.69445,0.69445,2033700004.0
2007-09-17 11:20:00,0.6945,0.6947,0.6945,0.6946,1886000011.0
2007-09-17 11:21:00,0.69465,0.6947,0.6946,0.6946,1886000011.0
2007-09-17 11:22:00,0.6946,0.6946,0.6944,0.6945,2125300036.0
2007-09-17 11:23:00,0.6945,0.6946,0.6945,0.69455,1985099971.0
2007-09-17 11:24:00,0.6946,0.6946,0.6945,0.6945,299300002.0
2007-09-17 11:25:00,0.6944,0.6946,0.69435,0.6945,1783100006.0
2007-09-17 11:26:00,0.6945,0.6945,0.69435,0.6945,1048299975.0
2007-09-17 11:27:00,0.6945,0.6945,0.6943,0.69435,1004899996.0
2007-09-17 11:28:00,0.6944,0.6945,0.69435,0.69445,1759999993.0
2007-09-17 11:29:00,0.6944,0.6945,0.6944,0.6945,2053300003.0
2007-09-17 11:30:00,0.6945,0.6946,0.69445,0.6946,2053300003.0
2007-09-17 11:31:00,0.6945,0.6946,0.6945,0.6946,1702900001.0
2007-09-17 11:32:00,0.6946,0.6947,0.69455,0.6946,1702900001.0
2007-09-17 11:33:00,0.6946,0.6946,0.6945,0.6946,1162399995.0
2007-09-17 11:34:00,0.6946,0.6946,0.69435,0.6945,1325200005.0
2007-09-17 11:35:00,0.6944,0.6945,0.6943,0.6945,337100001.0
2007-09-17 11:36:00,0.69455,0.69455,0.6945,0.6945,337100001.0
2007-09-17 11:37:00,0.69455,0.69455,0.69435,0.6945,1164699988.0
2007-09-17 11:38:00,0.6944,0.6945,0.6944,0.6945,1958500001.0
2007-09-17 11:40:00,0.6945,0.6947,0.69445,0.69455,1958500001.0
2007-09-17 11:41:00,0.69455,0.69465,0.6945,0.69455,2072700015.0
2007-09-17 11:43:00,0.6946,0.6946,0.6944,0.6944,1187199999.0
2007-09-17 11:44:00,0.6944,0.6946,0.6944,0.69455,800699992.0
2007-09-17 11:45:00,0.6945,0.6946,0.6945,0.6946,520199996.0
2007-09-17 11:46:00,0.6946,0.6946,0.6945,0.6946,835700009.0
2007-09-17 11:47:00,0.69465,0.69475,0.69465,0.69475,1791899993.0
2007-09-17 11:48:00,0.69475,0.6948,0.69465,0.69475,1273500007.0
2007-09-17 11:50:00,0.6946,0.6947,0.6946,0.6946,1452699999.0
2007-09-17 11:51:00,0.6945,0.6945,0.6944,0.6944,1452699999.0
2007-09-17 11:52:00,0.69435,0.69445,0.69425,0.6944,1452699999.0
2007-09-17 11:53:00,0.69445,0.69455,0.6944,0.6945,1288999995.0
2007-09-17 11:54:00,0.6945,0.6945,0.6943,0.69435,1182799989.0
2007-09-17 11:55:00,0.69435,0.69445,0.6943,0.6944,1622400012.0
2007-09-17 11:56:00,0.6944,0.6944,0.6943,0.69435,1641999990.0
2007-09-17 11:57:00,0.6944,0.6945,0.6943,0.69445,920499994.0
2007-09-17 11:58:00,0.69445,0.6945,0.6943,0.6943,1069199990.0
2007-09-17 11:59:00,0.6943,0.6944,0.69425,0.6943,896599992.0
2007-09-17 12:00:00,0.69425,0.6944,0.69425,0.6944,2101999999.0
2007-09-17 12:01:00,0.6944,0.6944,0.6943,0.6943,1284100012.0
2007-09-17 12:02:00,0.6942,0.6943,0.6941,0.6943,1903099998.0
2007-09-17 12:03:00,0.6943,0.6944,0.6942,0.69425,1903099998.0
2007-09-17 12:04:00,0.6942,0.6942,0.6941,0.6941,725800003.0
2007-09-17 12:05:00,0.6942,0.6942,0.69415,0.6942,725800003.0
2007-09-17 12:06:00,0.6942,0.6942,0.69415,0.69415,621499999.0
2007-09-17 12:07:00,0.6942,0.6942,0.69415,0.6942,1742700002.0
2007-09-17 12:08:00,0.6941,0.6942,0.6941,0.6942,1389799989.0
2007-09-17 12:09:00,0.6941,0.6942,0.6941,0.6942,1389799989.0
2007-09-17 12:10:00,0.6941,0.6941,0.694,0.694,1389799989.0
2007-09-17 12:11:00,0.6939,0.694,0.6939,0.694,1389799989.0
2007-09-17 12:12:00,0.6939,0.694,0.6939,0.694,1389799989.0
2007-09-17 12:13:00,0.694,0.69405,0.6939,0.69395,1389799989.0
2007-09-17 12:14:00,0.6938,0.6939,0.6938,0.6939,1182599995.0
2007-09-17 12:15:00,0.694,0.6943,0.694,0.6943,1182599995.0
2007-09-17 12:16:00,0.6943,0.6943,0.694,0.6941,1182599995.0
2007-09-17 12:17:00,0.6941,0.6942,0.694,0.6941,1993100009.0
2007-09-17 12:18:00,0.694,0.6941,0.6939,0.694,1288500009.0
2007-09-17 12:19:00,0.69395,0.694,0.69395,0.694,1288500009.0
2007-09-17 12:20:00,0.694,0.694,0.6938,0.694,1950500016.0
2007-09-17 12:21:00,0.694,0.694,0.69385,0.69395,1853899987.0
2007-09-17 12:22:00,0.694,0.694,0.6939,0.694,1189600002.0
2007-09-17 12:23:00,0.694,0.694,0.6939,0.694,1653700003.0
2007-09-17 12:24:00,0.694,0.694,0.69395,0.694,1653700003.0
2007-09-17 12:25:00,0.694,0.694,0.6938,0.694,690299999.0
2007-09-17 12:26:00,0.694,0.6941,0.694,0.6941,1448699969.0
2007-09-17 12:27:00,0.69415,0.69425,0.6941,0.69425,1448699969.0
2007-09-17 12:28:00,0.69425,0.6943,0.69425,0.6943,1224700024.0
2007-09-17 12:29:00,0.6943,0.6943,0.6943,0.6943,1411200011.0
2007-09-17 12:30:00,0.6943,0.6943,0.6942,0.6942,1450300014.0
2007-09-17 12:31:00,0.6942,0.6943,0.69405,0.6941,1627600006.0
2007-09-17 12:32:00,0.6941,0.6943,0.6941,0.6943,1230399987.0
2007-09-17 12:33:00,0.6943,0.6943,0.69415,0.69425,1850199993.0
2007-09-17 12:34:00,0.6941,0.6941,0.6941,0.6941,1361900003.0
2007-09-17 12:35:00,0.6942,0.6942,0.6942,0.6942,1361900003.0
2007-09-17 12:36:00,0.6942,0.6942,0.6941,0.6941,1361900003.0
2007-09-17 12:37:00,0.6942,0.6943,0.6941,0.6943,1554300012.0
2007-09-17 12:38:00,0.6943,0.6943,0.69425,0.69425,143400000.0
2007-09-17 12:39:00,0.69425,0.6943,0.69405,0.69425,831100006.0
2007-09-17 12:40:00,0.69425,0.6943,0.6942,0.6943,2065500002.0
2007-09-17 12:41:00,0.6943,0.6943,0.69425,0.69425,1438200025.0
2007-09-17 12:42:00,0.69425,0.69425,0.6941,0.6941,601299997.0
2007-09-17 12:43:00,0.6941,0.69425,0.6941,0.69425,1173799994.0
2007-09-17 12:44:00,0.69425,0.69425,0.69415,0.69425,873399992.0
2007-09-17 12:45:00,0.69425,0.69425,0.6942,0.6942,1992400007.0
2007-09-17 12:46:00,0.6941,0.6943,0.6941,0.6942,1048199992.0
2007-09-17 12:48:00,0.6941,0.69425,0.6941,0.69425,1100900014.0
2007-09-17 12:49:00,0.69425,0.6943,0.6942,0.69425,280699999.0
2007-09-17 12:50:00,0.69425,0.6943,0.69415,0.6943,1803700018.0
2007-09-17 12:51:00,0.69425,0.6943,0.69425,0.69425,1011200010.0
2007-09-17 12:52:00,0.69425,0.6944,0.69425,0.6943,1261399998.0
2007-09-17 12:53:00,0.6944,0.6944,0.69435,0.69435,190400000.0
2007-09-17 12:54:00,0.69435,0.6944,0.69435,0.6944,1367300006.0
2007-09-17 12:55:00,0.6944,0.69445,0.6943,0.69445,1926100009.0
2007-09-17 12:56:00,0.6945,0.6945,0.6944,0.6945,1453000000.0
2007-09-17 12:57:00,0.6944,0.6945,0.6944,0.6944,1453000000.0
2007-09-17 12:58:00,0.6943,0.6944,0.6943,0.6943,1453000000.0
2007-09-17 12:59:00,0.6942,0.6944,0.6942,0.6944,1453000000.0
2007-09-17 13:00:00,0.6943,0.6944,0.6943,0.6943,1453000000.0
2007-09-17 13:01:00,0.6944,0.6944,0.6942,0.6942,1453000000.0
2007-09-17 13:02:00,0.69425,0.69435,0.69425,0.69425,1453000000.0
2007-09-17 13:03:00,0.69425,0.6943,0.6942,0.6943,407300000.0
2007-09-17 13:04:00,0.6943,0.6943,0.6941,0.6941,1114699993.0
2007-09-17 13:05:00,0.6941,0.6942,0.6941,0.6942,1145899986.0
2007-09-17 13:07:00,0.6942,0.69425,0.69405,0.6941,1145899986.0
2007-09-17 13:08:00,0.69425,0.69425,0.69405,0.6941,630400006.0
2007-09-17 13:09:00,0.6941,0.6942,0.6941,0.6942,1253000012.0
2007-09-17 13:10:00,0.6942,0.6942,0.694,0.6941,2125900018.0
2007-09-17 13:11:00,0.694,0.6941,0.694,0.6941,2125900018.0
2007-09-17 13:12:00,0.69405,0.6941,0.694,0.694,2125900018.0
2007-09-17 13:13:00,0.694,0.694,0.69385,0.69395,913799998.0
2007-09-17 13:14:00,0.694,0.694,0.69385,0.6939,1258600003.0
2007-09-17 13:15:00,0.6939,0.6939,0.6938,0.6939,1579599990.0
2007-09-17 13:16:00,0.694,0.6941,0.69395,0.69405,1579599990.0
2007-09-17 13:17:00,0.6941,0.6941,0.6939,0.69405,1336199999.0
2007-09-17 13:18:00,0.6941,0.6942,0.694,0.6942,1648499997.0
2007-09-17 13:19:00,0.6942,0.6943,0.69415,0.6942,1648499997.0
2007-09-17 13:20:00,0.6941,0.6942,0.6941,0.6941,1973200015.0
2007-09-17 13:21:00,0.694,0.6941,0.694,0.694,1973200015.0
2007-09-17 13:22:00,0.694,0.69405,0.69395,0.69395,1973200015.0
2007-09-17 13:23:00,0.69395,0.69405,0.69395,0.694,1864200004.0
2007-09-17 13:24:00,0.694,0.694,0.6939,0.694,2032100043.0
2007-09-17 13:25:00,0.6939,0.6941,0.69385,0.6941,2032100043.0
2007-09-17 13:26:00,0.6941,0.6942,0.6941,0.69415,1724100047.0
2007-09-17 13:27:00,0.69415,0.6942,0.6941,0.6941,441000003.0
2007-09-17 13:28:00,0.694,0.694,0.6939,0.6939,1773199995.0
2007-09-17 13:29:00,0.694,0.694,0.6938,0.694,1773199995.0
2007-09-17 13:30:00,0.694,0.694,0.69385,0.6939,1773199995.0
2007-09-17 13:31:00,0.6939,0.6939,0.6938,0.6939,1905500009.0
2007-09-17 13:32:00,0.6939,0.694,0.6939,0.694,1114899999.0
2007-09-17 13:33:00,0.694,0.694,0.6939,0.694,897300003.0
2007-09-17 13:34:00,0.694,0.694,0.6939,0.69395,719200004.0
2007-09-17 13:35:00,0.694,0.694,0.69395,0.69395,610200002.0
2007-09-17 13:36:00,0.69395,0.694,0.69395,0.694,483200000.0
2007-09-17 13:37:00,0.694,0.694,0.6938,0.6938,322400001.0
2007-09-17 13:38:00,0.69385,0.6939,0.69385,0.69385,322400001.0
2007-09-17 13:39:00,0.6939,0.694,0.6938,0.694,1589400011.0
2007-09-17 13:40:00,0.694,0.6941,0.694,0.6941,1589400011.0
2007-09-17 13:41:00,0.6941,0.6941,0.694,0.694,802299992.0
2007-09-17 13:42:00,0.694,0.694,0.69385,0.69395,956399999.0
2007-09-17 13:43:00,0.69395,0.69395,0.6938,0.6938,1266000009.0
2007-09-17 13:44:00,0.6938,0.6939,0.6938,0.6939,570700002.0
2007-09-17 13:45:00,0.6939,0.6939,0.6938,0.69385,464899997.0
2007-09-17 13:46:00,0.69385,0.6939,0.6938,0.6938,718100009.0
2007-09-17 13:47:00,0.6939,0.6939,0.6938,0.6938,1848299980.0
2007-09-17 13:48:00,0.6939,0.6939,0.69385,0.6939,1848299980.0
2007-09-17 13:49:00,0.6939,0.69395,0.6938,0.6938,420399997.0
2007-09-17 13:50:00,0.6938,0.69395,0.6937,0.6937,841600001.0
2007-09-17 13:51:00,0.6937,0.6938,0.6937,0.6938,873599989.0
2007-09-17 13:52:00,0.6937,0.6938,0.6937,0.6938,873599989.0
2007-09-17 13:53:00,0.6938,0.6939,0.69375,0.69385,873599989.0
2007-09-17 13:54:00,0.69385,0.6939,0.69385,0.69385,697700006.0
2007-09-17 13:55:00,0.6939,0.6939,0.6936,0.6936,1359300013.0
2007-09-17 13:56:00,0.6936,0.6937,0.69345,0.6936,1369799988.0
2007-09-17 13:57:00,0.6936,0.6936,0.6935,0.6935,880700000.0
2007-09-17 13:58:00,0.6936,0.6937,0.6935,0.6937,880700000.0
2007-09-17 13:59:00,0.6936,0.6938,0.6936,0.6938,880700000.0
2007-09-17 14:00:00,0.6937,0.6938,0.6937,0.6938,880700000.0
2007-09-17 14:01:00,0.6937,0.6937,0.6937,0.6937,880700000.0
2007-09-17 14:02:00,0.6936,0.6937,0.6936,0.6937,880700000.0
2007-09-17 14:03:00,0.6937,0.6937,0.69365,0.6937,880700000.0
2007-09-17 14:04:00,0.6937,0.69375,0.6936,0.69375,995700010.0
2007-09-17 14:05:00,0.69375,0.69375,0.6937,0.6937,1758499983.0
2007-09-17 14:06:00,0.6936,0.6936,0.6936,0.6936,1626100001.0
2007-09-17 14:07:00,0.6935,0.6936,0.6935,0.6936,1626100001.0
2007-09-17 14:08:00,0.69365,0.6938,0.6936,0.6938,1626100001.0
2007-09-17 14:09:00,0.6936,0.6937,0.6936,0.6936,2066000010.0
2007-09-17 14:10:00,0.6937,0.69375,0.69355,0.6937,2066000010.0
2007-09-17 14:11:00,0.6936,0.6938,0.6936,0.6938,1811299990.0
2007-09-17 14:12:00,0.69375,0.6939,0.69375,0.6939,1811299990.0
2007-09-17 14:13:00,0.6938,0.6942,0.6938,0.6942,86299999.0
2007-09-17 14:14:00,0.6943,0.6943,0.6942,0.6943,86299999.0
2007-09-17 14:15:00,0.6942,0.6942,0.6941,0.6941,86299999.0
2007-09-17 14:16:00,0.6942,0.6942,0.69415,0.6942,86299999.0
2007-09-17 14:17:00,0.6942,0.6942,0.6941,0.6941,1905000000.0
2007-09-17 14:18:00,0.6941,0.6941,0.6938,0.69395,1905000000.0
2007-09-17 14:19:00,0.694,0.694,0.6938,0.69395,1854800032.0
2007-09-17 14:20:00,0.69395,0.69395,0.6936,0.6936,1778299996.0
2007-09-17 14:21:00,0.6936,0.6938,0.6936,0.6938,444500000.0
2007-09-17 14:22:00,0.6938,0.6938,0.6936,0.6938,443000000.0
2007-09-17 14:23:00,0.6938,0.6938,0.6937,0.6938,1484000007.0
2007-09-17 14:24:00,0.6939,0.6939,0.6938,0.6939,1484000007.0
2007-09-17 14:25:00,0.6939,0.6939,0.6938,0.6938,1484000007.0
2007-09-17 14:26:00,0.6938,0.694,0.6938,0.69395,649199999.0
2007-09-17 14:27:00,0.69395,0.69395,0.6939,0.6939,723299999.0
2007-09-17 14:28:00,0.6939,0.6939,0.6937,0.69385,877500021.0
2007-09-17 14:29:00,0.69385,0.6939,0.6937,0.6938,172899997.0
2007-09-17 14:30:00,0.6937,0.694,0.6937,0.69385,1485900019.0
2007-09-17 14:31:00,0.69385,0.69385,0.6937,0.6937,1824499996.0
2007-09-17 14:32:00,0.69375,0.69375,0.6936,0.6936,1641200009.0
2007-09-17 14:33:00,0.6936,0.69375,0.6936,0.6937,1438300008.0
2007-09-17 14:34:00,0.6937,0.6937,0.6936,0.6936,1743800014.0
2007-09-17 14:35:00,0.6936,0.6936,0.6935,0.6936,1612000011.0
2007-09-17 14:36:00,0.6936,0.6937,0.69335,0.6935,1612000011.0
2007-09-17 14:37:00,0.6934,0.6935,0.6934,0.6935,822099989.0
2007-09-17 14:38:00,0.6935,0.69355,0.6934,0.6934,822099989.0
2007-09-17 14:39:00,0.6935,0.6935,0.69345,0.69345,830400017.0
2007-09-17 14:40:00,0.69345,0.6936,0.69345,0.69355,1210800009.0
2007-09-17 14:41:00,0.6935,0.6937,0.6935,0.6936,1689400022.0
2007-09-17 14:42:00,0.6937,0.6937,0.6936,0.6936,1689400022.0
2007-09-17 14:43:00,0.6936,0.6937,0.69345,0.69355,1270700003.0
2007-09-17 14:44:00,0.6935,0.6935,0.6935,0.6935,1345399998.0
2007-09-17 14:45:00,0.6936,0.6936,0.6935,0.6935,1345399998.0
2007-09-17 14:46:00,0.6936,0.6936,0.6936,0.6936,1345399998.0
2007-09-17 14:47:00,0.6937,0.6937,0.69365,0.69365,1345399998.0
2007-09-17 14:48:00,0.6937,0.6937,0.6937,0.6937,1367700002.0
2007-09-17 14:49:00,0.6938,0.6938,0.6937,0.6938,1367700002.0
2007-09-17 14:50:00,0.6937,0.6938,0.6937,0.6938,1367700002.0
2007-09-17 14:51:00,0.6938,0.69385,0.69375,0.69385,1367700002.0
2007-09-17 14:52:00,0.69385,0.69385,0.69375,0.69375,1020500001.0
2007-09-17 14:53:00,0.69375,0.6938,0.69375,0.6938,197399998.0
2007-09-17 14:54:00,0.6938,0.6939,0.6938,0.6939,1593800016.0
2007-09-17 14:55:00,0.6939,0.6939,0.6939,0.6939,2061899995.0
2007-09-17 14:56:00,0.6939,0.69395,0.6937,0.6938,2061899995.0
2007-09-17 14:57:00,0.6938,0.6939,0.6938,0.69385,419200002.0
2007-09-17 14:58:00,0.69385,0.6939,0.69365,0.6939,812500001.0
2007-09-17 14:59:00,0.6939,0.6939,0.69375,0.6938,1389100025.0
2007-09-17 15:00:00,0.6938,0.6938,0.6936,0.6936,1823600010.0
2007-09-17 15:01:00,0.6936,0.69375,0.6936,0.69375,121400000.0
2007-09-17 15:02:00,0.69375,0.6938,0.6937,0.6938,1092400002.0
2007-09-17 15:03:00,0.6938,0.6938,0.6936,0.6936,1399600001.0
2007-09-17 15:04:00,0.6937,0.6937,0.6935,0.6936,1399600001.0
2007-09-17 15:05:00,0.6935,0.6936,0.6935,0.6935,1399600001.0
2007-09-17 15:06:00,0.6936,0.6936,0.6935,0.6935,1399600001.0
2007-09-17 15:07:00,0.6936,0.6936,0.6934,0.6935,1399600001.0
2007-09-17 15:08:00,0.6935,0.6935,0.69335,0.6935,1068100000.0
2007-09-17 15:09:00,0.6935,0.6935,0.6934,0.6935,521499996.0
2007-09-17 15:10:00,0.69355,0.6936,0.6935,0.69355,521499996.0
2007-09-17 15:11:00,0.69355,0.69355,0.6933,0.69345,1589200001.0
2007-09-17 15:12:00,0.69345,0.6935,0.69335,0.6934,2071900009.0
2007-09-17 15:14:00,0.6935,0.6935,0.6935,0.6935,1517899981.0
2007-09-17 15:15:00,0.6935,0.6935,0.6934,0.6935,1915300000.0
2007-09-17 15:16:00,0.6935,0.6935,0.69345,0.6935,1257799986.0
2007-09-17 15:17:00,0.6936,0.6936,0.6935,0.6935,1779900001.0
2007-09-17 15:18:00,0.6936,0.6936,0.6935,0.6935,1779900001.0
2007-09-17 15:19:00,0.6936,0.6936,0.6935,0.6935,1454800021.0
2007-09-17 15:20:00,0.6935,0.6936,0.6934,0.6935,1386299997.0
2007-09-17 15:21:00,0.6934,0.6935,0.6934,0.6934,665399992.0
2007-09-17 15:22:00,0.6934,0.6935,0.6932,0.6935,236899999.0
2007-09-17 15:23:00,0.6934,0.6935,0.6934,0.6934,778699999.0
2007-09-17 15:24:00,0.6934,0.6936,0.6934,0.6935,782199997.0
2007-09-17 15:25:00,0.6935,0.6936,0.69345,0.6935,1090200003.0
2007-09-17 15:26:00,0.6934,0.6935,0.6934,0.6934,1738199984.0
2007-09-17 15:27:00,0.6935,0.6936,0.69335,0.6936,1738199984.0
2007-09-17 15:28:00,0.69355,0.69365,0.69345,0.69345,1626300006.0
2007-09-17 15:29:00,0.6935,0.6936,0.6935,0.6936,1116600001.0
2007-09-17 15:30:00,0.69345,0.6937,0.69345,0.6936,1116600001.0
2007-09-17 15:31:00,0.69355,0.69365,0.6934,0.6934,1393800000.0
2007-09-17 15:32:00,0.6934,0.6936,0.6934,0.6935,917099988.0
2007-09-17 15:33:00,0.6936,0.6936,0.6936,0.6936,917099988.0
2007-09-17 15:34:00,0.69365,0.69365,0.6936,0.6936,917099988.0
2007-09-17 15:35:00,0.6936,0.69365,0.6934,0.6934,1754499987.0
2007-09-17 15:36:00,0.6935,0.6936,0.6933,0.6936,397899994.0
2007-09-17 15:37:00,0.6936,0.6936,0.6935,0.6935,832600006.0
2007-09-17 15:38:00,0.6934,0.6934,0.6934,0.6934,645000005.0
2007-09-17 15:39:00,0.6934,0.6934,0.6933,0.6934,565000000.0
2007-09-17 15:40:00,0.6932,0.6934,0.6932,0.6933,506899997.0
2007-09-17 15:41:00,0.6933,0.6933,0.6933,0.6933,425000001.0
2007-09-17 15:42:00,0.6933,0.6933,0.693,0.6931,886299988.0
2007-09-17 15:43:00,0.6932,0.6933,0.6931,0.6931,469699996.0
2007-09-17 15:44:00,0.6931,0.6932,0.6931,0.6932,194000000.0
2007-09-17 15:45:00,0.6931,0.6932,0.693,0.6932,669999995.0
2007-09-17 15:46:00,0.6932,0.6933,0.6932,0.6932,1078299999.0
2007-09-17 15:47:00,0.6932,0.6932,0.6929,0.6932,1136299996.0
2007-09-17 15:48:00,0.6932,0.6933,0.6932,0.6932,1296800015.0
2007-09-17 15:49:00,0.6932,0.6932,0.6932,0.6932,271600000.0
2007-09-17 15:50:00,0.6932,0.6932,0.693,0.693,474500003.0
2007-09-17 15:51:00,0.693,0.693,0.6928,0.693,1364300007.0
2007-09-17 15:52:00,0.693,0.693,0.6929,0.693,719600003.0
2007-09-17 15:53:00,0.693,0.693,0.6929,0.6929,520500001.0
2007-09-17 15:54:00,0.6929,0.6931,0.6929,0.6931,1243799992.0
2007-09-17 15:55:00,0.693,0.6932,0.693,0.6932,826600006.0
2007-09-17 15:56:00,0.6931,0.6933,0.6931,0.6932,365100000.0
2007-09-17 15:57:00,0.6933,0.6933,0.6932,0.6932,764100002.0
2007-09-17 15:58:00,0.6932,0.6932,0.6931,0.6931,854799999.0
2007-09-17 15:59:00,0.6931,0.6931,0.693,0.693,780899996.0
2007-09-17 16:00:00,0.693,0.6931,0.6929,0.6931,552499996.0
2007-09-17 16:01:00,0.693,0.6931,0.6929,0.693,564300009.0
2007-09-17 16:02:00,0.6929,0.6929,0.6928,0.6928,582800001.0
2007-09-17 16:03:00,0.6929,0.6929,0.6927,0.6928,467500007.0
2007-09-17 16:04:00,0.6927,0.6928,0.6927,0.6928,202800000.0
2007-09-17 16:05:00,0.6928,0.6929,0.6927,0.6927,594600001.0
2007-09-17 16:06:00,0.6927,0.6928,0.6927,0.6928,216099997.0
2007-09-17 16:07:00,0.6928,0.6928,0.6927,0.6927,776399994.0
2007-09-17 16:08:00,0.6927,0.6928,0.6927,0.6928,380499997.0
2007-09-17 16:09:00,0.6928,0.6928,0.6927,0.6927,1072799981.0
2007-09-17 16:10:00,0.6927,0.6928,0.6926,0.6928,288099998.0
2007-09-17 16:11:00,0.6927,0.6927,0.6926,0.6927,67700000.0
2007-09-17 16:12:00,0.6927,0.6927,0.6926,0.6926,240300000.0
2007-09-17 16:13:00,0.6926,0.6928,0.6926,0.6928,239599999.0
2007-09-17 16:14:00,0.6928,0.6928,0.6927,0.6928,349899999.0
2007-09-17 16:15:00,0.6927,0.6928,0.6927,0.6928,546000000.0
2007-09-17 16:16:00,0.6928,0.6928,0.6926,0.6926,787000000.0
2007-09-17 16:17:00,0.6926,0.6927,0.6926,0.6927,567899992.0
2007-09-17 16:18:00,0.6927,0.6927,0.6926,0.6926,389500000.0
2007-09-17 16:19:00,0.6926,0.6927,0.6926,0.6927,279200000.0
2007-09-17 16:20:00,0.6927,0.6928,0.6926,0.6926,478699998.0
2007-09-17 16:21:00,0.6927,0.6927,0.6926,0.6927,780000005.0
2007-09-17 16:22:00,0.6927,0.6927,0.6926,0.6927,852500010.0
2007-09-17 16:23:00,0.6927,0.6927,0.6926,0.6927,716299999.0
2007-09-17 16:24:00,0.6927,0.6928,0.6926,0.6926,556600007.0
2007-09-17 16:25:00,0.6927,0.6928,0.6927,0.6928,480899994.0
2007-09-17 16:26:00,0.6928,0.6928,0.6926,0.6927,1036699998.0
2007-09-17 16:27:00,0.6927,0.6928,0.6927,0.6928,702700001.0
2007-09-17 16:28:00,0.6928,0.6928,0.6927,0.6927,1055700008.0
2007-09-17 16:29:00,0.6927,0.6928,0.6926,0.6927,646299996.0
2007-09-17 16:30:00,0.6927,0.6927,0.6925,0.6927,295100000.0
2007-09-17 16:31:00,0.6927,0.6927,0.6925,0.6927,270699997.0
2007-09-17 16:32:00,0.6928,0.6928,0.6927,0.6928,890700000.0
2007-09-17 16:33:00,0.6928,0.6928,0.6928,0.6928,370800001.0
2007-09-17 16:34:00,0.6929,0.6929,0.6928,0.6929,1097300009.0
2007-09-17 16:35:00,0.6929,0.693,0.6929,0.6929,1004599997.0
2007-09-17 16:36:00,0.693,0.693,0.6929,0.6929,468900003.0
2007-09-17 16:37:00,0.6929,0.69315,0.6929,0.69315,315700009.0
2007-09-17 16:38:00,0.69315,0.6932,0.69305,0.69305,1496200003.0
2007-09-17 16:39:00,0.69305,0.6931,0.69275,0.69285,2091399982.0
2007-09-17 16:40:00,0.69285,0.69295,0.69285,0.69285,1136900000.0
2007-09-17 16:41:00,0.69285,0.69295,0.69285,0.6929,354300001.0
2007-09-17 16:42:00,0.6929,0.693,0.6929,0.693,1082599998.0
2007-09-17 16:43:00,0.69295,0.693,0.69295,0.69295,183400000.0
2007-09-17 16:44:00,0.6929,0.69295,0.69285,0.69285,1947499987.0
2007-09-17 16:45:00,0.6929,0.6929,0.6926,0.6927,551799996.0
2007-09-17 16:46:00,0.6927,0.6928,0.6927,0.6928,528800000.0
2007-09-17 16:47:00,0.6928,0.6928,0.6927,0.6927,440600000.0
2007-09-17 16:48:00,0.6927,0.6927,0.6924,0.6927,168300000.0
2007-09-17 16:49:00,0.6924,0.6928,0.6924,0.6927,573600000.0
2007-09-17 16:50:00,0.6927,0.6928,0.6927,0.6927,285700004.0
2007-09-17 16:51:00,0.6927,0.6929,0.6927,0.6929,921199987.0
2007-09-17 16:52:00,0.6929,0.693,0.6928,0.693,515900000.0
2007-09-17 16:53:00,0.693,0.693,0.6929,0.693,879699995.0
2007-09-17 16:54:00,0.693,0.693,0.6929,0.6929,395200003.0
2007-09-17 16:55:00,0.6928,0.693,0.6925,0.6929,298300003.0
2007-09-17 16:56:00,0.693,0.6931,0.693,0.693,247800002.0
2007-09-17 16:57:00,0.693,0.693,0.6929,0.6929,558700001.0
2007-09-17 16:58:00,0.693,0.693,0.6925,0.6929,324399999.0
2007-09-17 16:59:00,0.6929,0.6931,0.6925,0.6931,517500012.0
2007-09-17 17:00:00,0.6931,0.6932,0.693,0.693,403399995.0
2007-09-17 17:01:00,0.693,0.693,0.693,0.693,300300000.0
2007-09-17 17:02:00,0.693,0.693,0.693,0.693,489799986.0
2007-09-17 17:03:00,0.693,0.693,0.693,0.693,403699998.0
2007-09-17 17:04:00,0.6931,0.6932,0.6931,0.6932,697100013.0
2007-09-17 17:05:00,0.6932,0.6932,0.6931,0.6931,532099996.0
2007-09-17 17:06:00,0.6931,0.6931,0.6929,0.6931,339000001.0
2007-09-17 17:07:00,0.6931,0.6932,0.693,0.6931,325600005.0
2007-09-17 17:08:00,0.6931,0.6933,0.693,0.6933,1000000003.0
2007-09-17 17:09:00,0.6933,0.6933,0.69325,0.6933,539000004.0
2007-09-17 17:10:00,0.6933,0.6933,0.6932,0.6932,367899999.0
2007-09-17 17:11:00,0.6933,0.6933,0.69325,0.6933,367899999.0
2007-09-17 17:12:00,0.6933,0.69335,0.6933,0.69335,1971800005.0
2007-09-17 17:13:00,0.69335,0.69345,0.6933,0.69345,2131399975.0
2007-09-17 17:14:00,0.6934,0.6935,0.6934,0.6935,1038200013.0
2007-09-17 17:15:00,0.6936,0.6936,0.6936,0.6936,1038200013.0
2007-09-17 17:16:00,0.6935,0.6936,0.6935,0.6936,1038200013.0
2007-09-17 17:17:00,0.6936,0.6936,0.69345,0.69355,1038200013.0
2007-09-17 17:18:00,0.6936,0.6936,0.6935,0.6936,1125400001.0
2007-09-17 17:19:00,0.6937,0.6937,0.6935,0.69365,1125400001.0
2007-09-17 17:20:00,0.69365,0.69365,0.6936,0.6936,544200002.0
2007-09-17 17:22:00,0.69365,0.6937,0.6936,0.69365,590400000.0
2007-09-17 17:23:00,0.69365,0.69365,0.69355,0.69355,1041299999.0
2007-09-17 17:24:00,0.69355,0.6936,0.69325,0.69335,848299998.0
2007-09-17 17:25:00,0.69335,0.6934,0.69325,0.6933,1865800001.0
2007-09-17 17:26:00,0.6933,0.6934,0.69325,0.6934,1076299998.0
2007-09-17 17:27:00,0.6934,0.6934,0.6933,0.6933,577500002.0
2007-09-17 17:28:00,0.6933,0.6935,0.69325,0.6935,2114199996.0
2007-09-17 17:29:00,0.6935,0.6935,0.6933,0.6935,1172100006.0
2007-09-17 17:30:00,0.6934,0.6935,0.6934,0.6935,895900005.0
2007-09-17 17:31:00,0.6935,0.6936,0.6935,0.69355,895900005.0
2007-09-17 17:32:00,0.6936,0.6938,0.6936,0.6937,1961999999.0
2007-09-17 17:33:00,0.69365,0.6938,0.69365,0.6938,1961999999.0
2007-09-17 17:34:00,0.6938,0.6938,0.6937,0.6938,1398599997.0
2007-09-17 17:35:00,0.6937,0.6938,0.6937,0.6938,1398599997.0
2007-09-17 17:36:00,0.6938,0.6939,0.6938,0.69385,1398599997.0
2007-09-17 17:37:00,0.6937,0.6938,0.6937,0.6938,1303999999.0
2007-09-17 17:38:00,0.6938,0.6938,0.69375,0.6938,1303999999.0
2007-09-17 17:39:00,0.6938,0.69385,0.6938,0.69385,536600003.0
2007-09-17 17:40:00,0.69385,0.6939,0.6938,0.6939,861399997.0
2007-09-17 17:41:00,0.6938,0.6939,0.6938,0.6939,1508400008.0
2007-09-17 17:42:00,0.6938,0.694,0.6938,0.694,1508400008.0
2007-09-17 17:43:00,0.6941,0.6943,0.694,0.6943,1508400008.0
2007-09-17 17:44:00,0.6942,0.6944,0.6942,0.6943,1508400008.0
2007-09-17 17:45:00,0.6944,0.6944,0.6944,0.6944,1508400008.0
2007-09-17 17:46:00,0.6943,0.6944,0.6943,0.6944,1508400008.0
2007-09-17 17:47:00,0.6945,0.6946,0.6945,0.6946,1508400008.0
2007-09-17 17:48:00,0.6947,0.6947,0.6946,0.6947,1508400008.0
2007-09-17 17:49:00,0.69475,0.6948,0.6946,0.6946,1508400008.0
2007-09-17 17:50:00,0.6946,0.6946,0.69435,0.69455,1652499981.0
2007-09-17 17:51:00,0.69455,0.69465,0.69445,0.69465,1831799983.0
2007-09-17 17:52:00,0.6947,0.6951,0.6946,0.6951,1764500006.0
2007-09-17 17:53:00,0.6951,0.6952,0.6947,0.6949,1764500006.0
2007-09-17 17:54:00,0.695,0.695,0.6949,0.695,1779799982.0
2007-09-17 17:55:00,0.6949,0.6952,0.6949,0.6951,1779799982.0
2007-09-17 17:56:00,0.6952,0.6953,0.6951,0.6953,1779799982.0
2007-09-17 17:57:00,0.6954,0.6956,0.6954,0.6954,1779799982.0
2007-09-17 17:58:00,0.6955,0.6956,0.6955,0.6956,1779799982.0
2007-09-17 17:59:00,0.69565,0.69565,0.69545,0.69555,1779799982.0
2007-09-17 18:00:00,0.6957,0.6957,0.6955,0.6955,1377899999.0
2007-09-17 18:01:00,0.6956,0.6956,0.69545,0.69555,1377899999.0
2007-09-17 18:02:00,0.6954,0.6955,0.6953,0.6954,1829499993.0
2007-09-17 18:03:00,0.6953,0.6954,0.6952,0.6953,1829499993.0
2007-09-17 18:04:00,0.6953,0.6953,0.69505,0.69515,2045900010.0
2007-09-17 18:05:00,0.695,0.6951,0.695,0.6951,1068799991.0
2007-09-17 18:06:00,0.6952,0.69545,0.6952,0.69535,1068799991.0
2007-09-17 18:07:00,0.69535,0.6954,0.6952,0.69535,1280400000.0
2007-09-17 18:08:00,0.6954,0.6956,0.6954,0.6956,1378799996.0
2007-09-17 18:09:00,0.6957,0.6957,0.6956,0.6957,1378799996.0
2007-09-17 18:10:00,0.6958,0.6958,0.6956,0.6957,1378799996.0
2007-09-17 18:11:00,0.6956,0.6956,0.6955,0.6956,1932400009.0
2007-09-17 18:12:00,0.69555,0.69565,0.6954,0.6955,1932400009.0
2007-09-17 18:13:00,0.6955,0.6955,0.6952,0.6953,1042099997.0
2007-09-17 18:14:00,0.6953,0.6953,0.6952,0.6952,1625600018.0
2007-09-17 18:15:00,0.6952,0.6953,0.6952,0.6952,977399996.0
2007-09-17 18:16:00,0.6952,0.6953,0.6952,0.6953,1495099997.0
2007-09-17 18:17:00,0.69525,0.6953,0.6952,0.6953,297399996.0
2007-09-17 18:18:00,0.6953,0.69535,0.6952,0.69535,730599997.0
2007-09-17 18:19:00,0.69535,0.6954,0.6952,0.6953,1592499988.0
2007-09-17 18:20:00,0.6953,0.6953,0.6951,0.6951,912299994.0
2007-09-17 18:21:00,0.6951,0.6952,0.6951,0.6952,1341799989.0
2007-09-17 18:22:00,0.6952,0.69525,0.69505,0.69505,867699996.0
2007-09-17 18:23:00,0.69525,0.69525,0.6951,0.6952,363399998.0
2007-09-17 18:24:00,0.6952,0.6952,0.69515,0.69515,471400004.0
2007-09-17 18:25:00,0.69515,0.6953,0.69515,0.69525,506099996.0
2007-09-17 18:26:00,0.69525,0.69535,0.69525,0.69535,472000001.0
2007-09-17 18:27:00,0.69535,0.6954,0.69525,0.69535,1043899994.0
2007-09-17 18:28:00,0.6954,0.6955,0.69535,0.69545,1287599988.0
2007-09-17 18:29:00,0.69545,0.6957,0.69545,0.69565,1273299992.0
2007-09-17 18:30:00,0.69565,0.6958,0.69565,0.69565,571800001.0
2007-09-17 18:31:00,0.69555,0.6957,0.69555,0.6957,1562199998.0
2007-09-17 18:32:00,0.6957,0.6957,0.6955,0.69565,1127700003.0
2007-09-17 18:33:00,0.69565,0.6957,0.69565,0.69565,224000000.0
2007-09-17 18:34:00,0.69565,0.69565,0.69555,0.6956,1355199992.0
2007-09-17 18:35:00,0.6956,0.6957,0.6955,0.6957,1851000005.0
2007-09-17 18:36:00,0.6956,0.69575,0.6956,0.69565,1438899986.0
2007-09-17 18:37:00,0.6957,0.6958,0.69565,0.6958,771099990.0
2007-09-17 18:38:00,0.6958,0.69585,0.6957,0.69575,727300003.0
2007-09-17 18:39:00,0.6958,0.69595,0.69565,0.69595,928099983.0
2007-09-17 18:40:00,0.6958,0.6961,0.6958,0.69595,1289599996.0
2007-09-17 18:41:00,0.69595,0.69605,0.69595,0.696,630799996.0
2007-09-17 18:42:00,0.696,0.696,0.6958,0.6959,1042199995.0
2007-09-17 18:43:00,0.6959,0.69595,0.69585,0.6959,456199995.0
2007-09-17 18:44:00,0.6959,0.69595,0.69585,0.6959,1265400002.0
2007-09-17 18:45:00,0.69595,0.6961,0.6958,0.69605,2012400002.0
2007-09-17 18:46:00,0.6961,0.6961,0.6959,0.6959,2108100000.0
2007-09-17 18:47:00,0.69595,0.69595,0.69585,0.6959,2108100000.0
2007-09-17 18:48:00,0.6959,0.69595,0.6959,0.69595,470399997.0
2007-09-17 18:49:00,0.6959,0.6959,0.69585,0.6959,427299995.0
2007-09-17 18:50:00,0.6959,0.69595,0.6958,0.6959,1360999991.0
2007-09-17 18:51:00,0.6959,0.69595,0.6959,0.6959,1264400007.0
2007-09-17 18:52:00,0.6959,0.6959,0.6957,0.6958,1797900016.0
2007-09-17 18:53:00,0.6958,0.6958,0.69565,0.6957,773000000.0
2007-09-17 18:54:00,0.6956,0.6957,0.6955,0.6955,774799997.0
2007-09-17 18:55:00,0.69555,0.6956,0.6954,0.6955,774799997.0
2007-09-17 18:56:00,0.6955,0.6955,0.69525,0.69525,655399997.0
2007-09-17 18:57:00,0.6954,0.6954,0.6952,0.6952,2023000018.0
2007-09-17 18:58:00,0.6951,0.6951,0.6947,0.6947,2023000018.0
2007-09-17 18:59:00,0.6948,0.69485,0.6945,0.6948,2023000018.0
2007-09-17 19:00:00,0.6948,0.69485,0.69455,0.6947,1574899989.0
2007-09-17 19:01:00,0.6947,0.6947,0.6947,0.6947,876200019.0
2007-09-17 19:02:00,0.6947,0.6948,0.69465,0.6948,993200006.0
2007-09-17 19:03:00,0.6948,0.69495,0.6948,0.6948,2100099996.0
2007-09-17 19:04:00,0.6949,0.6949,0.6948,0.6948,1593799992.0
2007-09-17 19:05:00,0.6948,0.6949,0.6948,0.6948,1593799992.0
2007-09-17 19:06:00,0.6948,0.6949,0.69475,0.6949,1021199988.0
2007-09-17 19:07:00,0.6949,0.695,0.6949,0.69495,345599998.0
2007-09-17 19:08:00,0.695,0.69505,0.6949,0.69505,1666500009.0
2007-09-17 19:09:00,0.695,0.69505,0.69495,0.69505,1016900006.0
2007-09-17 19:10:00,0.69505,0.69505,0.69495,0.69495,298399999.0
2007-09-17 19:11:00,0.69495,0.6952,0.69495,0.69515,1851300011.0
2007-09-17 19:12:00,0.69515,0.6952,0.6949,0.6949,1312499996.0
2007-09-17 19:13:00,0.6949,0.69505,0.6949,0.69505,1605899987.0
2007-09-17 19:14:00,0.695,0.69515,0.695,0.6951,1744000009.0
2007-09-17 19:16:00,0.6951,0.6951,0.695,0.69505,924800012.0
2007-09-17 19:17:00,0.6951,0.6951,0.6949,0.695,647199994.0
2007-09-17 19:18:00,0.69495,0.6951,0.69485,0.695,920300008.0
2007-09-17 19:19:00,0.695,0.695,0.6948,0.6948,1671399996.0
2007-09-17 19:20:00,0.6948,0.6949,0.6948,0.6949,1334600007.0
2007-09-17 19:21:00,0.6948,0.6949,0.6948,0.6949,1363699999.0
2007-09-17 19:22:00,0.6949,0.6949,0.6948,0.6948,1363699999.0
2007-09-17 19:23:00,0.6947,0.6948,0.6947,0.6948,378500004.0
2007-09-17 19:24:00,0.6948,0.69485,0.6948,0.6948,378500004.0
2007-09-17 19:25:00,0.6948,0.6949,0.6948,0.69485,390300001.0
2007-09-17 19:26:00,0.69485,0.69495,0.69485,0.6949,1101000003.0
2007-09-17 19:27:00,0.6949,0.69495,0.69485,0.6949,1198399990.0
2007-09-17 19:28:00,0.6949,0.69495,0.69485,0.6949,650499985.0
2007-09-17 19:29:00,0.6949,0.6949,0.6947,0.6948,8800000.0
2007-09-17 19:30:00,0.6949,0.6949,0.6949,0.6949,8800000.0
2007-09-17 19:31:00,0.6949,0.6949,0.69485,0.6949,308800000.0
2007-09-17 19:32:00,0.6949,0.6949,0.6946,0.6947,1788699992.0
2007-09-17 19:33:00,0.6947,0.6948,0.6947,0.6947,354400007.0
2007-09-17 19:34:00,0.6947,0.6947,0.6946,0.69465,704600000.0
2007-09-17 19:35:00,0.69465,0.6947,0.6946,0.6947,120599998.0
2007-09-17 19:36:00,0.6947,0.6947,0.6947,0.6947,965399986.0
2007-09-17 19:37:00,0.6947,0.6948,0.6947,0.69475,556200016.0
2007-09-17 19:38:00,0.69475,0.69475,0.69475,0.69475,85600000.0
2007-09-17 19:39:00,0.69475,0.69475,0.69465,0.6947,785300006.0
2007-09-17 19:40:00,0.6947,0.6947,0.6945,0.6945,981700002.0
2007-09-17 19:41:00,0.6945,0.6946,0.6945,0.6946,74600002.0
2007-09-17 19:42:00,0.6946,0.69465,0.69455,0.69465,966400000.0
2007-09-17 19:43:00,0.6946,0.69465,0.6946,0.69465,841199987.0
2007-09-17 19:44:00,0.69465,0.6947,0.69465,0.6947,245300000.0
2007-09-17 19:45:00,0.6947,0.6947,0.6945,0.6947,556899992.0
2007-09-17 19:46:00,0.6947,0.6947,0.69445,0.6945,1114699992.0
2007-09-17 19:47:00,0.69445,0.69465,0.69445,0.69465,320900001.0
2007-09-17 19:48:00,0.69465,0.6947,0.69465,0.6947,227200000.0
2007-09-17 19:49:00,0.6947,0.6947,0.6945,0.69455,593499999.0
2007-09-17 19:50:00,0.69455,0.6948,0.69455,0.6947,2025499999.0
2007-09-17 19:51:00,0.69465,0.6948,0.69465,0.69475,311499998.0
2007-09-17 19:52:00,0.6947,0.69475,0.6947,0.6947,122600004.0
2007-09-17 19:53:00,0.69475,0.69475,0.6946,0.6947,280300004.0
2007-09-17 19:54:00,0.6947,0.6948,0.6947,0.6947,1937200008.0
2007-09-17 19:55:00,0.69485,0.69485,0.6948,0.6948,1937200008.0
2007-09-17 19:56:00,0.6948,0.69485,0.69475,0.69485,1146399997.0
2007-09-17 19:57:00,0.69485,0.69485,0.69475,0.6948,343400002.0
2007-09-17 19:58:00,0.6948,0.69495,0.6948,0.6949,934499993.0
2007-09-17 19:59:00,0.6949,0.69495,0.6949,0.6949,960999999.0
2007-09-17 20:00:00,0.6949,0.69495,0.6949,0.69495,409499994.0
2007-09-17 20:01:00,0.69495,0.695,0.69495,0.69495,140000000.0
2007-09-17 20:02:00,0.69495,0.69495,0.69495,0.69495,34500000.0
2007-09-17 20:03:00,0.69495,0.69505,0.69495,0.69495,1133600000.0
2007-09-17 20:04:00,0.695,0.69505,0.69495,0.695,262599998.0
2007-09-17 20:05:00,0.695,0.695,0.6949,0.695,563599998.0
2007-09-17 20:06:00,0.695,0.695,0.6948,0.695,439399996.0
2007-09-17 20:07:00,0.695,0.695,0.695,0.695,586800009.0
2007-09-17 20:08:00,0.695,0.695,0.695,0.695,519599994.0
2007-09-17 20:09:00,0.695,0.6951,0.69495,0.695,839399999.0
2007-09-17 20:10:00,0.695,0.69515,0.695,0.6951,916900000.0
2007-09-17 20:11:00,0.6951,0.69515,0.6951,0.6951,329999997.0
2007-09-17 20:12:00,0.6951,0.69515,0.6951,0.6951,411000005.0
2007-09-17 20:13:00,0.6951,0.6951,0.69485,0.6949,1064200004.0
2007-09-17 20:14:00,0.69495,0.695,0.6949,0.69495,607300003.0
2007-09-17 20:15:00,0.6949,0.695,0.6949,0.69495,452799999.0
2007-09-17 20:16:00,0.695,0.695,0.69495,0.695,562499998.0
2007-09-17 20:17:00,0.695,0.695,0.695,0.695,1137200000.0
2007-09-17 20:18:00,0.695,0.69505,0.695,0.695,1042700009.0
2007-09-17 20:19:00,0.695,0.69505,0.69495,0.695,571099999.0
2007-09-17 20:20:00,0.695,0.695,0.695,0.695,590000004.0
2007-09-17 20:21:00,0.695,0.695,0.695,0.695,478800006.0
2007-09-17 20:22:00,0.695,0.695,0.69495,0.69495,501100008.0
2007-09-17 20:23:00,0.69495,0.695,0.6949,0.6949,868300002.0
2007-09-17 20:24:00,0.6949,0.695,0.69485,0.695,324899997.0
2007-09-17 20:25:00,0.695,0.695,0.69485,0.69495,938800000.0
2007-09-17 20:26:00,0.69495,0.69495,0.69485,0.6949,666800010.0
2007-09-17 20:27:00,0.6949,0.695,0.6948,0.695,424200002.0
2007-09-17 20:28:00,0.695,0.69505,0.695,0.69505,942999999.0
2007-09-17 20:29:00,0.695,0.69505,0.6949,0.695,1031699989.0
2007-09-17 20:30:00,0.695,0.695,0.6949,0.6949,461500005.0
2007-09-17 20:31:00,0.69495,0.695,0.6949,0.695,910000001.0
2007-09-17 20:32:00,0.695,0.69505,0.69495,0.69505,619100003.0
2007-09-17 20:33:00,0.69505,0.69505,0.6949,0.69505,838099992.0
2007-09-17 20:34:00,0.695,0.69505,0.69495,0.695,1574999997.0
2007-09-17 20:35:00,0.695,0.69505,0.6949,0.69505,247400008.0
2007-09-17 20:36:00,0.695,0.695,0.69475,0.69485,359700003.0
2007-09-17 20:37:00,0.6949,0.6949,0.6949,0.6949,185600000.0
2007-09-17 20:38:00,0.6949,0.69495,0.6948,0.69495,385399998.0
2007-09-17 20:39:00,0.69495,0.69495,0.6948,0.69495,283200003.0
2007-09-17 20:40:00,0.69495,0.69495,0.69495,0.69495,16000000.0
2007-09-17 20:41:00,0.69495,0.69495,0.6949,0.6949,49900002.0
2007-09-17 20:42:00,0.6949,0.69495,0.6949,0.6949,497700016.0
2007-09-17 20:43:00,0.6949,0.6949,0.6948,0.6948,457200004.0
2007-09-17 20:44:00,0.6948,0.69495,0.6948,0.6948,363500003.0
2007-09-17 20:45:00,0.6948,0.6949,0.6948,0.6948,793699996.0
2007-09-17 20:46:00,0.6948,0.6951,0.6948,0.6951,1218999988.0
2007-09-17 20:47:00,0.6951,0.6953,0.6951,0.69525,1055499998.0
2007-09-17 20:48:00,0.6953,0.6953,0.6952,0.69525,288000000.0
2007-09-17 20:49:00,0.69525,0.69525,0.69515,0.69515,233100000.0
2007-09-17 20:50:00,0.6951,0.69535,0.69505,0.6952,949000002.0
2007-09-17 20:51:00,0.69525,0.6953,0.6952,0.6953,216300001.0
2007-09-17 20:52:00,0.69525,0.6953,0.69525,0.6953,603799993.0
2007-09-17 20:53:00,0.69525,0.69525,0.6952,0.69525,144199998.0
2007-09-17 20:54:00,0.6953,0.6953,0.69515,0.69515,552900006.0
2007-09-17 20:55:00,0.6952,0.69535,0.6952,0.69535,786300001.0
2007-09-17 20:56:00,0.69535,0.6954,0.6953,0.6953,473400011.0
2007-09-17 20:57:00,0.6953,0.6953,0.69525,0.69525,366199998.0
2007-09-17 20:58:00,0.69525,0.69535,0.69525,0.69535,1347199986.0
2007-09-17 20:59:00,0.6953,0.69545,0.69525,0.69545,937999992.0
2007-09-17 21:00:00,0.6955,0.69555,0.69525,0.6953,655200002.0
2007-09-17 21:01:00,0.6953,0.69545,0.6953,0.6953,135300001.0
2007-09-17 21:02:00,0.6953,0.6954,0.6953,0.6954,786899995.0
2007-09-17 21:03:00,0.6954,0.6954,0.6952,0.69535,1206800005.0
2007-09-17 21:04:00,0.69525,0.69535,0.6952,0.69535,705100004.0
2007-09-17 21:05:00,0.69535,0.6954,0.69535,0.69535,665500011.0
2007-09-17 21:06:00,0.69535,0.6954,0.6953,0.6953,259800000.0
2007-09-17 21:07:00,0.6953,0.69535,0.6952,0.6953,746299987.0
2007-09-17 21:08:00,0.6953,0.69535,0.6953,0.6953,629599996.0
2007-09-17 21:09:00,0.6953,0.6953,0.69525,0.6953,36000000.0
2007-09-17 21:10:00,0.6953,0.6953,0.6952,0.69525,124099998.0
2007-09-17 21:11:00,0.6952,0.6952,0.6952,0.6952,47599998.0
2007-09-17 21:12:00,0.6953,0.6953,0.69525,0.69525,25000000.0
2007-09-17 21:13:00,0.69525,0.69525,0.69525,0.69525,88000000.0
2007-09-17 21:14:00,0.6952,0.69525,0.6951,0.69525,267999996.0
2007-09-17 21:15:00,0.69525,0.69525,0.69505,0.69505,301500000.0
2007-09-17 21:16:00,0.6952,0.6952,0.6951,0.6951,374600007.0
2007-09-17 21:17:00,0.6951,0.6951,0.6951,0.6951,321100010.0
2007-09-17 21:18:00,0.6951,0.6952,0.6951,0.6951,691500010.0
2007-09-17 21:19:00,0.6951,0.6952,0.695,0.69515,289700003.0
2007-09-17 21:20:00,0.69515,0.69515,0.6951,0.69515,266500007.0
2007-09-17 21:21:00,0.6952,0.6952,0.69515,0.69515,19100000.0
2007-09-17 21:22:00,0.69515,0.69515,0.6951,0.6951,61800000.0
2007-09-17 21:23:00,0.69515,0.69525,0.69505,0.6952,949799989.0
2007-09-17 21:24:00,0.69525,0.6953,0.69515,0.6953,689599996.0
2007-09-17 21:25:00,0.6953,0.6953,0.69525,0.69525,99200000.0
2007-09-17 21:26:00,0.69525,0.69525,0.6952,0.6952,62599999.0
2007-09-17 21:27:00,0.69495,0.69503,0.69484,0.69503,461500000.0
2007-09-17 21:28:00,0.6953,0.6953,0.69515,0.6952,406000001.0
2007-09-17 21:29:00,0.6953,0.6953,0.6952,0.6952,183100002.0
2007-09-17 21:30:00,0.6952,0.69525,0.6952,0.69525,410099999.0
2007-09-17 21:31:00,0.69525,0.69525,0.6952,0.69525,331999998.0
2007-09-17 21:32:00,0.6952,0.6952,0.6951,0.69515,719000002.0
2007-09-17 21:33:00,0.69515,0.6952,0.6951,0.6952,219299998.0
2007-09-17 21:34:00,0.6952,0.6952,0.69515,0.6952,77300000.0
2007-09-17 21:35:00,0.6952,0.6952,0.6949,0.695,1227899997.0
2007-09-17 21:36:00,0.695,0.69515,0.695,0.6951,1214699983.0
2007-09-17 21:37:00,0.6951,0.6951,0.6951,0.6951,214399994.0
2007-09-17 21:38:00,0.6951,0.69515,0.695,0.69515,938899992.0
2007-09-17 21:39:00,0.69515,0.69515,0.695,0.69515,656000000.0
2007-09-17 21:40:00,0.6951,0.69515,0.6951,0.6951,164600003.0
2007-09-17 21:41:00,0.6952,0.6952,0.6951,0.6952,198599998.0
2007-09-17 21:42:00,0.6952,0.6952,0.6951,0.6951,421300000.0
2007-09-17 21:43:00,0.6951,0.69515,0.6951,0.69515,420999998.0
2007-09-17 21:44:00,0.69515,0.69515,0.6951,0.6951,159800001.0
2007-09-17 21:45:00,0.6951,0.69515,0.695,0.695,558799997.0
2007-09-17 21:46:00,0.69505,0.69505,0.69495,0.695,909700023.0
2007-09-17 21:47:00,0.6951,0.69515,0.6949,0.6949,1440500006.0
2007-09-17 21:48:00,0.6949,0.69505,0.6949,0.695,441200008.0
2007-09-17 21:49:00,0.6949,0.69505,0.6949,0.695,689099995.0
2007-09-17 21:50:00,0.695,0.6951,0.695,0.695,420600000.0
2007-09-17 21:51:00,0.695,0.69505,0.695,0.695,764500006.0
2007-09-17 21:52:00,0.695,0.6951,0.695,0.6951,530599990.0
2007-09-17 21:53:00,0.695,0.6951,0.695,0.695,573400000.0
2007-09-17 21:54:00,0.695,0.6951,0.69495,0.695,670899994.0
2007-09-17 21:55:00,0.695,0.695,0.69495,0.69495,223000000.0
2007-09-17 21:56:00,0.6949,0.695,0.69475,0.6948,505400009.0
2007-09-17 21:57:00,0.6948,0.69495,0.6948,0.6949,839100010.0
2007-09-17 21:58:00,0.69495,0.695,0.69485,0.69495,952499997.0
2007-09-17 21:59:00,0.69495,0.69495,0.69485,0.69485,420800002.0
2007-09-17 22:00:00,0.69475,0.69495,0.69475,0.69495,226300004.0
2007-09-17 22:01:00,0.69495,0.69495,0.6948,0.6948,80799997.0
2007-09-17 22:02:00,0.6948,0.69495,0.6948,0.69495,33600000.0
2007-09-17 22:03:00,0.695,0.695,0.69495,0.69495,216500004.0
2007-09-17 22:04:00,0.695,0.69505,0.6949,0.69495,272200000.0
2007-09-17 22:05:00,0.69495,0.695,0.69495,0.695,34600000.0
2007-09-17 22:06:00,0.695,0.695,0.695,0.695,108800000.0
2007-09-17 22:07:00,0.695,0.69505,0.695,0.695,383999999.0
2007-09-17 22:08:00,0.695,0.695,0.69495,0.695,51200000.0
2007-09-17 22:09:00,0.695,0.695,0.69495,0.69495,18400000.0
2007-09-17 22:10:00,0.69495,0.69505,0.69495,0.69505,258399996.0
2007-09-17 22:11:00,0.69505,0.69505,0.69505,0.69505,4000000.0
2007-09-17 22:12:00,0.69505,0.69505,0.69505,0.69505,1600000.0
2007-09-17 22:13:00,0.69505,0.69505,0.69505,0.69505,4000000.0
2007-09-17 22:14:00,0.69505,0.69505,0.6949,0.69495,227099997.0
2007-09-17 22:15:00,0.69495,0.695,0.69495,0.695,186400003.0
2007-09-17 22:16:00,0.69505,0.69505,0.69505,0.69505,3200000.0
2007-09-17 22:17:00,0.69505,0.6951,0.69495,0.6951,138599998.0
2007-09-17 22:18:00,0.6951,0.6951,0.69495,0.695,353000003.0
2007-09-17 22:19:00,0.69495,0.695,0.69495,0.695,107000005.0
2007-09-17 22:20:00,0.695,0.6951,0.6949,0.6951,113200000.0
2007-09-17 22:21:00,0.6951,0.6951,0.69485,0.6949,132100000.0
2007-09-17 22:22:00,0.6949,0.6951,0.6949,0.6951,129100002.0
2007-09-17 22:23:00,0.6951,0.6951,0.69505,0.6951,68800000.0
2007-09-17 22:24:00,0.6951,0.6951,0.6949,0.69505,618500002.0
2007-09-17 22:25:00,0.6951,0.6951,0.69495,0.69505,334700000.0
2007-09-17 22:26:00,0.6951,0.6951,0.6951,0.6951,35200000.0
2007-09-17 22:27:00,0.6951,0.6951,0.69505,0.69505,172000000.0
2007-09-17 22:28:00,0.6951,0.69515,0.69505,0.69515,80800000.0
2007-09-17 22:29:00,0.69515,0.69515,0.69515,0.69515,1600000.0
2007-09-17 22:30:00,0.69509,0.69509,0.69491,0.69491,290400009.0
2007-09-17 22:31:00,0.6952,0.6952,0.6951,0.69515,775000003.0
2007-09-17 22:32:00,0.6952,0.6952,0.69505,0.6951,258899996.0
2007-09-17 22:33:00,0.6951,0.6952,0.69505,0.69515,252200002.0
2007-09-17 22:34:00,0.6952,0.6952,0.6952,0.6952,150399998.0
2007-09-17 22:35:00,0.6952,0.69525,0.69515,0.69515,509999993.0
2007-09-17 22:36:00,0.69515,0.69525,0.69515,0.69525,64000000.0
2007-09-17 22:37:00,0.69525,0.69525,0.6951,0.69525,75000002.0
2007-09-17 22:38:00,0.69525,0.69525,0.6951,0.6952,221200003.0
2007-09-17 22:39:00,0.6953,0.6953,0.69525,0.69525,76800000.0
2007-09-17 22:40:00,0.69525,0.6953,0.69525,0.6953,91200000.0
2007-09-17 22:41:00,0.6953,0.6953,0.6953,0.6953,28000000.0
2007-09-17 22:42:00,0.6953,0.6953,0.69525,0.6953,200000000.0
2007-09-17 22:43:00,0.6953,0.6953,0.6953,0.6953,59200000.0
2007-09-17 22:44:00,0.6953,0.6953,0.69525,0.6953,86400000.0
2007-09-17 22:45:00,0.6953,0.6953,0.69525,0.69525,166100001.0
2007-09-17 22:46:00,0.69525,0.6953,0.69525,0.6953,155900002.0
2007-09-17 22:47:00,0.6953,0.6953,0.6951,0.6951,323999997.0
2007-09-17 22:48:00,0.6952,0.6953,0.6952,0.6953,213800003.0
2007-09-17 22:49:00,0.6953,0.69545,0.69525,0.69525,308800005.0
2007-09-17 22:50:00,0.6953,0.6953,0.69525,0.6953,335999997.0
2007-09-17 22:51:00,0.6953,0.6953,0.6953,0.6953,187200000.0
2007-09-17 22:52:00,0.6953,0.6953,0.6953,0.6953,204200000.0
2007-09-17 22:53:00,0.6953,0.6953,0.6953,0.6953,96200000.0
2007-09-17 22:54:00,0.6953,0.6953,0.6953,0.6953,60800000.0
2007-09-17 22:55:00,0.6953,0.6953,0.69525,0.69525,42100000.0
2007-09-17 22:56:00,0.69525,0.69525,0.6951,0.69515,407700000.0
2007-09-17 22:57:00,0.6952,0.6952,0.6952,0.6952,77600000.0
2007-09-17 22:58:00,0.6952,0.69525,0.6951,0.6951,268400003.0
2007-09-17 22:59:00,0.6951,0.6951,0.6949,0.6949,113599997.0
2007-09-17 23:00:00,0.6949,0.6951,0.6949,0.6949,53200000.0
2007-09-17 23:01:00,0.69503,0.69509,0.69503,0.69509,61599999.0
2007-09-17 23:02:00,0.6951,0.6951,0.6951,0.6951,11900000.0
2007-09-17 23:03:00,0.69502,0.69512,0.69502,0.69505,246700006.0
2007-09-17 23:04:00,0.69515,0.69515,0.69497,0.69497,17600000.0
2007-09-17 23:05:00,0.69505,0.69515,0.69505,0.69515,114200003.0
2007-09-17 23:06:00,0.6951,0.6951,0.6951,0.6951,30500000.0
2007-09-17 23:07:00,0.6951,0.6951,0.6951,0.6951,25300000.0
2007-09-17 23:08:00,0.6951,0.6951,0.695,0.695,84900000.0
2007-09-17 23:09:00,0.6951,0.6951,0.695,0.6951,211100003.0
2007-09-17 23:10:00,0.6951,0.6951,0.695,0.695,187400006.0
2007-09-17 23:11:00,0.695,0.695,0.695,0.695,57500001.0
2007-09-17 23:12:00,0.695,0.695,0.695,0.695,111000006.0
2007-09-17 23:13:00,0.6949,0.695,0.6949,0.695,118100003.0
2007-09-17 23:14:00,0.695,0.695,0.695,0.695,44200001.0
2007-09-17 23:15:00,0.695,0.695,0.6949,0.695,109000000.0
2007-09-17 23:16:00,0.695,0.695,0.695,0.695,13700000.0
2007-09-17 23:17:00,0.695,0.695,0.695,0.695,86300001.0
2007-09-17 23:18:00,0.69515,0.6952,0.69505,0.69505,59500002.0
2007-09-17 23:19:00,0.6951,0.69515,0.6951,0.69515,50500000.0
2007-09-17 23:20:00,0.69515,0.69515,0.69515,0.69515,16000000.0
2007-09-17 23:21:00,0.69515,0.6952,0.6951,0.6952,51400000.0
2007-09-17 23:22:00,0.69515,0.6952,0.69515,0.6952,8800000.0
2007-09-17 23:23:00,0.6952,0.6952,0.69495,0.69505,143200001.0
2007-09-17 23:24:00,0.69505,0.6951,0.695,0.6951,30000001.0
2007-09-17 23:25:00,0.6951,0.6951,0.695,0.6951,83899998.0
2007-09-17 23:26:00,0.69505,0.6952,0.69495,0.6952,203799996.0
2007-09-17 23:27:00,0.69515,0.6952,0.695,0.6952,53700000.0
2007-09-17 23:28:00,0.6952,0.6952,0.69515,0.69515,34400000.0
2007-09-17 23:29:00,0.69515,0.6952,0.69515,0.6952,16800000.0
2007-09-17 23:30:00,0.6951,0.6952,0.695,0.69515,136500002.0
2007-09-17 23:31:00,0.6952,0.6952,0.6951,0.6951,21799999.0
2007-09-17 23:32:00,0.6951,0.69515,0.6951,0.69515,24200000.0
2007-09-17 23:33:00,0.69489,0.69501,0.69489,0.69501,492399995.0
2007-09-17 23:34:00,0.695,0.69515,0.695,0.69515,18500001.0
2007-09-17 23:35:00,0.69515,0.69515,0.695,0.695,54700001.0
2007-09-17 23:36:00,0.695,0.6951,0.695,0.695,88300003.0
2007-09-17 23:37:00,0.6951,0.6952,0.695,0.6951,211299999.0
2007-09-17 23:38:00,0.6951,0.6951,0.6951,0.6951,16000000.0
2007-09-17 23:39:00,0.6951,0.69515,0.695,0.69515,145900001.0
2007-09-17 23:40:00,0.69515,0.69515,0.6951,0.69515,7200000.0
2007-09-17 23:41:00,0.6951,0.6951,0.6951,0.6951,5600000.0
2007-09-17 23:42:00,0.695,0.6951,0.695,0.6951,62600002.0
2007-09-17 23:43:00,0.6951,0.6951,0.695,0.695,56100001.0
2007-09-17 23:44:00,0.695,0.695,0.695,0.695,35400002.0
2007-09-17 23:45:00,0.695,0.69515,0.695,0.69505,112200002.0
2007-09-17 23:46:00,0.6949,0.6951,0.6949,0.6949,179100001.0
2007-09-17 23:47:00,0.695,0.69505,0.6949,0.69505,147400003.0
2007-09-17 23:48:00,0.69505,0.6951,0.6949,0.6949,263600000.0
2007-09-17 23:49:00,0.6949,0.6949,0.6949,0.6949,21000000.0
2007-09-17 23:50:00,0.6949,0.6949,0.6948,0.6949,98500005.0
2007-09-17 23:51:00,0.695,0.695,0.6949,0.6949,68800002.0
2007-09-17 23:52:00,0.6949,0.695,0.6948,0.69495,142400002.0
2007-09-17 23:53:00,0.69505,0.69505,0.69495,0.69505,11200000.0
2007-09-17 23:54:00,0.695,0.69505,0.6949,0.6949,51400001.0
2007-09-17 23:55:00,0.6949,0.69495,0.6948,0.6948,129000004.0
2007-09-17 23:56:00,0.69495,0.69505,0.6948,0.69505,120100003.0
2007-09-17 23:57:00,0.69505,0.69505,0.6948,0.6949,207600001.0
2007-09-17 23:58:00,0.6949,0.69495,0.6948,0.6949,120600002.0
2007-09-17 23:59:00,0.69481,0.69484,0.69473,0.69476,718100000.0
2007-09-18 00:00:00,0.6949,0.69495,0.6949,0.69495,103199999.0
2007-09-18 00:01:00,0.69495,0.695,0.6949,0.69495,128600001.0
2007-09-18 00:02:00,0.69495,0.69505,0.6949,0.69505,52799999.0
2007-09-18 00:03:00,0.69505,0.6951,0.69505,0.6951,12400000.0
2007-09-18 00:04:00,0.6951,0.69515,0.6951,0.69515,1200000.0
2007-09-18 00:05:00,0.69515,0.69525,0.6951,0.69525,32100000.0
2007-09-18 00:06:00,0.69525,0.69525,0.6951,0.6952,33700000.0
2007-09-18 00:07:00,0.6952,0.6952,0.6951,0.6951,89900002.0
2007-09-18 00:08:00,0.6951,0.69535,0.6951,0.69535,266199998.0
2007-09-18 00:09:00,0.69525,0.69535,0.69515,0.69515,131300001.0
2007-09-18 00:10:00,0.69535,0.69535,0.6953,0.69535,81399997.0
2007-09-18 00:11:00,0.6954,0.6954,0.69535,0.69535,49600000.0
2007-09-18 00:12:00,0.69535,0.69535,0.69535,0.69535,20000000.0
2007-09-18 00:13:00,0.69535,0.69535,0.69535,0.69535,52800000.0
2007-09-18 00:14:00,0.69535,0.69535,0.69535,0.69535,61600000.0
2007-09-18 00:15:00,0.69535,0.69535,0.69525,0.6953,172199998.0
2007-09-18 00:16:00,0.6953,0.6953,0.6953,0.6953,80000000.0
2007-09-18 00:17:00,0.6953,0.6953,0.6952,0.6953,335099995.0
2007-09-18 00:18:00,0.6953,0.6953,0.6952,0.69525,122800000.0
2007-09-18 00:19:00,0.69525,0.69525,0.6951,0.6952,329699997.0
2007-09-18 00:20:00,0.6952,0.6952,0.69515,0.6952,208899999.0
2007-09-18 00:21:00,0.6952,0.69525,0.6952,0.69525,58200000.0
2007-09-18 00:22:00,0.69525,0.69525,0.69525,0.69525,3500000.0
2007-09-18 00:23:00,0.6952,0.6952,0.69505,0.6951,149799998.0
2007-09-18 00:24:00,0.6952,0.6952,0.69515,0.6952,422899996.0
2007-09-18 00:25:00,0.6952,0.6952,0.69515,0.69515,70800000.0
2007-09-18 00:26:00,0.69515,0.6952,0.69505,0.6951,98300000.0
2007-09-18 00:27:00,0.6951,0.6952,0.69505,0.6951,217899998.0
2007-09-18 00:28:00,0.69515,0.6952,0.6951,0.6952,105499998.0
2007-09-18 00:29:00,0.6952,0.6952,0.69515,0.69515,9500000.0
2007-09-18 00:30:00,0.69515,0.69515,0.69515,0.69515,24000000.0
2007-09-18 00:31:00,0.69515,0.6952,0.6951,0.6952,56900000.0
2007-09-18 00:32:00,0.69515,0.69515,0.69515,0.69515,24000000.0
2007-09-18 00:33:00,0.69515,0.6952,0.69515,0.6952,17500000.0
2007-09-18 00:34:00,0.69515,0.69515,0.69505,0.69505,61300000.0
2007-09-18 00:35:00,0.69505,0.69505,0.6949,0.695,480399999.0
2007-09-18 00:36:00,0.695,0.69505,0.69495,0.69495,279100000.0
2007-09-18 00:37:00,0.69495,0.69495,0.6948,0.6948,75700000.0
2007-09-18 00:38:00,0.6948,0.6948,0.6948,0.6948,106700000.0
2007-09-18 00:39:00,0.6948,0.695,0.6948,0.69495,213800000.0
2007-09-18 00:40:00,0.695,0.6951,0.695,0.695,205299999.0
2007-09-18 00:41:00,0.69505,0.69515,0.695,0.69515,282100000.0
2007-09-18 00:42:00,0.6952,0.6952,0.69515,0.69515,17600000.0
2007-09-18 00:43:00,0.6952,0.6952,0.6952,0.6952,2800000.0
2007-09-18 00:44:00,0.6952,0.6952,0.6952,0.6952,2700000.0
2007-09-18 00:45:00,0.6951,0.6951,0.6951,0.6951,68800002.0
2007-09-18 00:46:00,0.6951,0.6952,0.6951,0.6952,125000004.0
2007-09-18 00:47:00,0.6951,0.6952,0.6951,0.6952,49700000.0
2007-09-18 00:48:00,0.6951,0.69515,0.69505,0.6951,119300000.0
2007-09-18 00:49:00,0.6951,0.6952,0.6951,0.6951,320199998.0
2007-09-18 00:50:00,0.6951,0.6952,0.6951,0.6952,277699997.0
2007-09-18 00:51:00,0.6951,0.6951,0.6951,0.6951,183600000.0
2007-09-18 00:52:00,0.6951,0.69525,0.6951,0.69525,326499995.0
2007-09-18 00:53:00,0.69525,0.69525,0.6952,0.6952,1100000.0
2007-09-18 00:54:00,0.69525,0.69525,0.69525,0.69525,7000000.0
2007-09-18 00:55:00,0.6952,0.69525,0.6952,0.69525,7700000.0
2007-09-18 00:56:00,0.69525,0.6953,0.69525,0.6953,7400000.0
2007-09-18 00:57:00,0.6953,0.6953,0.69515,0.69525,69800000.0
2007-09-18 00:58:00,0.69525,0.69525,0.69515,0.69525,66300000.0
2007-09-18 00:59:00,0.69525,0.69535,0.6952,0.6953,135799999.0
2007-09-18 01:00:00,0.6953,0.6954,0.6953,0.6954,157599996.0
2007-09-18 01:01:00,0.6953,0.6953,0.6953,0.6953,151200000.0
2007-09-18 01:02:00,0.6953,0.69545,0.6953,0.69545,130099999.0
2007-09-18 01:03:00,0.69545,0.69545,0.69545,0.69545,2800000.0
2007-09-18 01:04:00,0.69545,0.69545,0.69545,0.69545,5600000.0
2007-09-18 01:05:00,0.69545,0.69545,0.69535,0.69535,18800000.0
2007-09-18 01:06:00,0.69535,0.69535,0.69535,0.69535,16000000.0
2007-09-18 01:07:00,0.69535,0.69545,0.69535,0.69545,34900000.0
2007-09-18 01:08:00,0.69545,0.69545,0.6953,0.6953,137099995.0
2007-09-18 01:09:00,0.69535,0.69535,0.69535,0.69535,3200000.0
2007-09-18 01:10:00,0.69535,0.69535,0.69535,0.69535,1600000.0
2007-09-18 01:11:00,0.69535,0.69535,0.69535,0.69535,4000000.0
2007-09-18 01:12:00,0.69545,0.69545,0.69545,0.69545,4900000.0
2007-09-18 01:13:00,0.69545,0.69545,0.69545,0.69545,2100000.0
2007-09-18 01:14:00,0.69545,0.69545,0.69545,0.69545,3500000.0
2007-09-18 01:15:00,0.69522,0.69531,0.69514,0.69529,456399993.0
2007-09-18 01:16:00,0.69545,0.69545,0.69545,0.69545,700000.0
2007-09-18 01:17:00,0.69545,0.69545,0.69545,0.69545,8400000.0
2007-09-18 01:18:00,0.69545,0.69545,0.69545,0.69545,2100000.0
2007-09-18 01:19:00,0.69545,0.69545,0.6954,0.6954,30100000.0
2007-09-18 01:20:00,0.69545,0.69545,0.69545,0.69545,3500000.0
2007-09-18 01:21:00,0.69545,0.69545,0.69535,0.69535,9600000.0
2007-09-18 01:22:00,0.69545,0.69545,0.69525,0.6953,435100000.0
2007-09-18 01:23:00,0.69525,0.6954,0.69525,0.6953,385800007.0
2007-09-18 01:24:00,0.6953,0.6953,0.6951,0.69515,489499997.0
2007-09-18 01:25:00,0.6952,0.6952,0.6951,0.69515,457999993.0
2007-09-18 01:26:00,0.6952,0.6952,0.6952,0.6952,78399997.0
2007-09-18 01:27:00,0.6952,0.6952,0.6952,0.6952,356799997.0
2007-09-18 01:28:00,0.6952,0.6953,0.6952,0.6953,478699994.0
2007-09-18 01:29:00,0.6953,0.6953,0.6952,0.6953,452799997.0
2007-09-18 01:30:00,0.6953,0.6954,0.6953,0.6954,918799999.0
2007-09-18 01:31:00,0.6954,0.6954,0.6953,0.69535,702799986.0
2007-09-18 01:32:00,0.6954,0.6954,0.6954,0.6954,138400002.0
2007-09-18 01:33:00,0.6954,0.6954,0.6954,0.6954,364799998.0
2007-09-18 01:34:00,0.6954,0.6954,0.6954,0.6954,735999980.0
2007-09-18 01:35:00,0.6954,0.6956,0.6954,0.6956,1176699992.0
2007-09-18 01:36:00,0.69555,0.6956,0.6954,0.6955,591199987.0
2007-09-18 01:37:00,0.6954,0.6956,0.6954,0.6956,64700000.0
2007-09-18 01:38:00,0.6956,0.69565,0.6955,0.69565,635700003.0
2007-09-18 01:39:00,0.69565,0.69565,0.6955,0.6956,219599997.0
2007-09-18 01:40:00,0.6956,0.69565,0.6956,0.69565,148800000.0
2007-09-18 01:41:00,0.69565,0.69565,0.6956,0.6956,87999999.0
2007-09-18 01:42:00,0.6956,0.6956,0.69555,0.6956,203600001.0
2007-09-18 01:43:00,0.6956,0.6956,0.6955,0.6955,248800003.0
2007-09-18 01:44:00,0.6955,0.6956,0.6955,0.6956,391800003.0
2007-09-18 01:45:00,0.6956,0.69565,0.6955,0.6955,314800005.0
2007-09-18 01:46:00,0.6955,0.6955,0.6954,0.6955,132800004.0
2007-09-18 01:47:00,0.6956,0.6956,0.6955,0.6956,232600001.0
2007-09-18 01:48:00,0.6956,0.69565,0.69545,0.69545,701099999.0
2007-09-18 01:49:00,0.69545,0.69565,0.69545,0.69565,61100000.0
2007-09-18 01:50:00,0.69565,0.69565,0.69565,0.69565,7200000.0
2007-09-18 01:51:00,0.6956,0.69565,0.69555,0.6956,352099994.0
2007-09-18 01:52:00,0.6956,0.69565,0.6955,0.69565,611600005.0
2007-09-18 01:53:00,0.69565,0.69565,0.6955,0.6956,136000001.0
2007-09-18 01:54:00,0.6955,0.69565,0.6954,0.6956,363000004.0
2007-09-18 01:55:00,0.6956,0.69565,0.6955,0.6955,199500000.0
2007-09-18 01:56:00,0.6954,0.6956,0.6954,0.6956,56200000.0
2007-09-18 01:57:00,0.6956,0.6956,0.6956,0.6956,92000000.0
2007-09-18 01:58:00,0.6956,0.6956,0.6956,0.6956,204000000.0
2007-09-18 01:59:00,0.6956,0.6956,0.6956,0.6956,29200000.0
2007-09-18 02:00:00,0.69565,0.69565,0.6955,0.6956,1383500002.0
2007-09-18 02:01:00,0.6956,0.6956,0.6955,0.6956,1276199978.0
2007-09-18 02:02:00,0.6956,0.6956,0.6955,0.6956,224099998.0
2007-09-18 02:03:00,0.6956,0.6956,0.6956,0.6956,139799995.0
2007-09-18 02:04:00,0.6956,0.6956,0.6955,0.6955,148399999.0
2007-09-18 02:05:00,0.6956,0.6956,0.6956,0.6956,224799999.0
2007-09-18 02:06:00,0.6956,0.6956,0.6956,0.6956,833200012.0
2007-09-18 02:07:00,0.6956,0.6956,0.6956,0.6956,73400002.0
2007-09-18 02:08:00,0.6956,0.6958,0.6956,0.6957,900299981.0
2007-09-18 02:09:00,0.69575,0.6959,0.69565,0.69585,676900001.0
2007-09-18 02:10:00,0.6959,0.6959,0.69585,0.69585,12800000.0
2007-09-18 02:11:00,0.69585,0.6959,0.6958,0.6959,805500002.0
2007-09-18 02:12:00,0.6959,0.6959,0.6958,0.6958,781800000.0
2007-09-18 02:13:00,0.6959,0.69595,0.6958,0.6959,702599998.0
2007-09-18 02:14:00,0.6959,0.6961,0.6959,0.6961,1584100022.0
2007-09-18 02:15:00,0.6962,0.6962,0.6961,0.6961,1584100022.0
2007-09-18 02:16:00,0.6961,0.6962,0.69605,0.69615,1584100022.0
2007-09-18 02:17:00,0.6963,0.6963,0.6962,0.6963,948499998.0
2007-09-18 02:18:00,0.6962,0.6963,0.6961,0.6962,948499998.0
2007-09-18 02:19:00,0.69625,0.6963,0.69605,0.69605,632799995.0
2007-09-18 02:20:00,0.6961,0.69615,0.6959,0.6959,1127799988.0
2007-09-18 02:21:00,0.69595,0.69615,0.6958,0.6961,942199999.0
2007-09-18 02:22:00,0.6961,0.6961,0.6959,0.69605,588199981.0
2007-09-18 02:23:00,0.6961,0.6961,0.6959,0.69605,1726799968.0
2007-09-18 02:24:00,0.6961,0.69615,0.6961,0.6961,610600002.0
2007-09-18 02:25:00,0.696,0.6961,0.696,0.6961,474600004.0
2007-09-18 02:26:00,0.6961,0.6961,0.69605,0.69605,188900000.0
2007-09-18 02:27:00,0.69605,0.6961,0.6959,0.69605,332499999.0
2007-09-18 02:28:00,0.6961,0.6962,0.6961,0.6962,237500004.0
2007-09-18 02:29:00,0.6962,0.6962,0.6961,0.6961,493199999.0
2007-09-18 02:30:00,0.6961,0.6961,0.6961,0.6961,729800017.0
2007-09-18 02:31:00,0.6961,0.6961,0.6961,0.6961,348100008.0
2007-09-18 02:32:00,0.6961,0.69615,0.6959,0.6961,934600003.0
2007-09-18 02:33:00,0.6961,0.6961,0.696,0.6961,279500000.0
2007-09-18 02:34:00,0.6961,0.6961,0.696,0.6961,880799993.0
2007-09-18 02:35:00,0.6961,0.69615,0.696,0.69615,888700000.0
2007-09-18 02:36:00,0.6961,0.6961,0.69605,0.69605,1443699996.0
2007-09-18 02:37:00,0.6961,0.69635,0.69605,0.6963,1846500000.0
2007-09-18 02:38:00,0.6963,0.6964,0.69615,0.69625,1255200015.0
2007-09-18 02:39:00,0.69625,0.69645,0.69625,0.6963,879600002.0
2007-09-18 02:40:00,0.6963,0.6964,0.6963,0.6963,546099999.0
2007-09-18 02:41:00,0.6963,0.6964,0.69625,0.6963,1058500007.0
2007-09-18 02:42:00,0.69625,0.6965,0.69625,0.6965,1512099989.0
2007-09-18 02:43:00,0.6964,0.69645,0.6963,0.6963,1292700005.0
2007-09-18 02:44:00,0.6964,0.69645,0.6963,0.69645,449799994.0
2007-09-18 02:45:00,0.69645,0.6965,0.6964,0.6965,734999996.0
2007-09-18 02:46:00,0.6965,0.69655,0.69645,0.6965,1778199992.0
2007-09-18 02:47:00,0.6965,0.6965,0.6964,0.6964,496799995.0
2007-09-18 02:48:00,0.6963,0.6965,0.6963,0.69645,927499997.0
2007-09-18 02:49:00,0.6965,0.6966,0.6965,0.6965,389600000.0
2007-09-18 02:50:00,0.6965,0.6966,0.6965,0.6966,123000000.0
2007-09-18 02:51:00,0.6966,0.69665,0.6966,0.69665,963899990.0
2007-09-18 02:52:00,0.6967,0.6967,0.69665,0.6967,28000000.0
2007-09-18 02:53:00,0.69665,0.6967,0.6966,0.6967,871799989.0
2007-09-18 02:54:00,0.6967,0.6969,0.6967,0.69685,1129400002.0
2007-09-18 02:55:00,0.69685,0.6969,0.69675,0.69685,1262499994.0
2007-09-18 02:56:00,0.69685,0.69685,0.6966,0.69675,1138399988.0
2007-09-18 02:57:00,0.69675,0.69685,0.6966,0.69685,1121600007.0
2007-09-18 02:58:00,0.69685,0.6969,0.69675,0.6968,716999987.0
2007-09-18 02:59:00,0.6968,0.6969,0.6967,0.6967,878799998.0
2007-09-18 03:00:00,0.6967,0.6968,0.6967,0.6967,79399999.0
2007-09-18 03:01:00,0.6967,0.69685,0.6967,0.6967,354000007.0
2007-09-18 03:02:00,0.6967,0.6968,0.6965,0.69665,603300000.0
2007-09-18 03:03:00,0.6967,0.69675,0.6965,0.69675,786499992.0
2007-09-18 03:04:00,0.69675,0.69675,0.69665,0.6967,445300001.0
2007-09-18 03:05:00,0.69665,0.6967,0.6965,0.6966,209999997.0
2007-09-18 03:06:00,0.6966,0.6967,0.6966,0.6967,66299999.0
2007-09-18 03:07:00,0.6967,0.6968,0.69665,0.6967,532199990.0
2007-09-18 03:08:00,0.69675,0.6968,0.6966,0.6967,405500004.0
2007-09-18 03:09:00,0.6967,0.6968,0.6967,0.6968,911299978.0
2007-09-18 03:10:00,0.6968,0.6968,0.6966,0.69675,905500001.0
2007-09-18 03:11:00,0.6967,0.69675,0.6967,0.69675,387400004.0
2007-09-18 03:12:00,0.69675,0.69675,0.69665,0.6967,266099995.0
2007-09-18 03:13:00,0.6967,0.69675,0.69665,0.6967,606899999.0
2007-09-18 03:14:00,0.6967,0.6967,0.6965,0.69665,1073799984.0
2007-09-18 03:15:00,0.6967,0.69675,0.69655,0.6966,665600001.0
2007-09-18 03:16:00,0.6966,0.69675,0.69655,0.69665,547599993.0
2007-09-18 03:17:00,0.69665,0.69675,0.69665,0.69675,1242799983.0
2007-09-18 03:18:00,0.6967,0.69675,0.69665,0.6967,893699998.0
2007-09-18 03:19:00,0.69675,0.69685,0.69665,0.69675,882799994.0
2007-09-18 03:20:00,0.69675,0.6969,0.6967,0.6969,459899999.0
2007-09-18 03:21:00,0.6969,0.69695,0.6968,0.6969,929000000.0
2007-09-18 03:22:00,0.69685,0.6969,0.6967,0.6969,556500006.0
2007-09-18 03:23:00,0.6969,0.6969,0.6969,0.6969,216000000.0
2007-09-18 03:24:00,0.6969,0.6969,0.6968,0.69685,324499992.0
2007-09-18 03:25:00,0.69685,0.697,0.6967,0.697,793900000.0
2007-09-18 03:26:00,0.697,0.69715,0.697,0.69715,942700005.0
2007-09-18 03:27:00,0.69715,0.6972,0.697,0.69715,1150300006.0
2007-09-18 03:28:00,0.6971,0.69715,0.69705,0.6971,960600008.0
2007-09-18 03:29:00,0.6971,0.6971,0.69695,0.69705,721199996.0
2007-09-18 03:30:00,0.69705,0.69715,0.69695,0.6971,1810500001.0
2007-09-18 03:31:00,0.6971,0.6973,0.697,0.69725,957600002.0
2007-09-18 03:32:00,0.6972,0.6973,0.6971,0.6973,750500003.0
2007-09-18 03:33:00,0.69725,0.6973,0.697,0.6971,1915599978.0
2007-09-18 03:34:00,0.6971,0.6971,0.6969,0.6971,1529999994.0
2007-09-18 03:35:00,0.697,0.6971,0.697,0.697,297599998.0
2007-09-18 03:36:00,0.69705,0.6971,0.6969,0.69695,386300005.0
2007-09-18 03:37:00,0.697,0.697,0.6968,0.6968,1024500012.0
2007-09-18 03:38:00,0.6969,0.6969,0.6968,0.6968,1024500012.0
2007-09-18 03:39:00,0.6967,0.6968,0.6966,0.6967,1024500012.0
2007-09-18 03:40:00,0.6967,0.6967,0.6966,0.6967,1539500018.0
2007-09-18 03:41:00,0.6967,0.6967,0.6966,0.6967,825000006.0
2007-09-18 03:42:00,0.6967,0.6968,0.6967,0.6968,337200011.0
2007-09-18 03:43:00,0.69675,0.6968,0.6965,0.6967,942400006.0
2007-09-18 03:44:00,0.6967,0.6967,0.6965,0.6965,499500004.0
2007-09-18 03:45:00,0.6965,0.69655,0.6963,0.6963,1209999997.0
2007-09-18 03:46:00,0.6962,0.69645,0.6962,0.6964,619600006.0
2007-09-18 03:47:00,0.6964,0.6965,0.6964,0.6964,1101699998.0
2007-09-18 03:48:00,0.69645,0.69645,0.69635,0.6964,308299998.0
2007-09-18 03:49:00,0.69645,0.69645,0.69645,0.69645,6400000.0
2007-09-18 03:50:00,0.69645,0.69645,0.6962,0.6963,925499991.0
2007-09-18 03:51:00,0.6963,0.6964,0.69625,0.6963,941699994.0
2007-09-18 03:52:00,0.6963,0.6963,0.6963,0.6963,52000000.0
2007-09-18 03:53:00,0.6963,0.69635,0.6962,0.69635,306599992.0
2007-09-18 03:54:00,0.6964,0.6964,0.6963,0.6963,281899988.0
2007-09-18 03:55:00,0.6963,0.69655,0.6963,0.6965,644299997.0
2007-09-18 03:56:00,0.6965,0.69655,0.6965,0.6965,235899999.0
2007-09-18 03:57:00,0.69655,0.69655,0.6964,0.69655,155899997.0
2007-09-18 03:58:00,0.69655,0.6967,0.69655,0.69665,594899996.0
2007-09-18 03:59:00,0.6966,0.6968,0.6965,0.69675,534300003.0
2007-09-18 04:00:00,0.6968,0.6968,0.69665,0.6967,704099999.0
2007-09-18 04:01:00,0.6967,0.6967,0.6963,0.6964,1280400002.0
2007-09-18 04:02:00,0.6964,0.6964,0.6964,0.6964,271299989.0
2007-09-18 04:03:00,0.6964,0.6964,0.6963,0.6963,114500000.0
2007-09-18 04:04:00,0.6964,0.6964,0.6964,0.6964,230800000.0
2007-09-18 04:05:00,0.6964,0.6964,0.6963,0.6964,1119700005.0
2007-09-18 04:06:00,0.6964,0.6965,0.6964,0.6965,66299998.0
2007-09-18 04:07:00,0.6965,0.6965,0.6965,0.6965,126199999.0
2007-09-18 04:08:00,0.6965,0.6965,0.69645,0.69645,324000000.0
2007-09-18 04:09:00,0.69645,0.69645,0.6962,0.6963,1062999996.0
2007-09-18 04:10:00,0.6963,0.6963,0.6963,0.6963,789199986.0
2007-09-18 04:11:00,0.6963,0.6963,0.6961,0.6962,1184199986.0
2007-09-18 04:12:00,0.6962,0.6962,0.6962,0.6962,578899990.0
2007-09-18 04:13:00,0.6962,0.69635,0.6962,0.6963,539399996.0
2007-09-18 04:14:00,0.6963,0.69635,0.6962,0.69625,383399999.0
2007-09-18 04:15:00,0.6963,0.69635,0.6962,0.69635,919699995.0
2007-09-18 04:16:00,0.69635,0.69635,0.6962,0.6963,346000001.0
2007-09-18 04:17:00,0.6963,0.6963,0.6962,0.6963,577300000.0
2007-09-18 04:18:00,0.6963,0.6963,0.6962,0.6963,319899992.0
2007-09-18 04:19:00,0.6963,0.6963,0.6962,0.6962,65500000.0
2007-09-18 04:20:00,0.6962,0.6963,0.6961,0.6963,366499993.0
2007-09-18 04:21:00,0.6963,0.6963,0.6962,0.6962,236699999.0
2007-09-18 04:22:00,0.6962,0.6963,0.6962,0.6962,363899993.0
2007-09-18 04:23:00,0.696,0.69603,0.69593,0.69593,66700001.0
2007-09-18 04:24:00,0.6962,0.6963,0.6962,0.6962,110999999.0
2007-09-18 04:25:00,0.6962,0.6962,0.6961,0.6962,1141999994.0
2007-09-18 04:26:00,0.6962,0.69625,0.6962,0.6962,569499993.0
2007-09-18 04:27:00,0.6962,0.6962,0.6962,0.6962,190500002.0
2007-09-18 04:28:00,0.6962,0.6962,0.6962,0.6962,412700000.0
2007-09-18 04:29:00,0.6962,0.6962,0.6962,0.6962,134000000.0
2007-09-18 04:30:00,0.6962,0.6962,0.69615,0.6962,239300000.0
2007-09-18 04:31:00,0.6962,0.6962,0.69615,0.69615,256899997.0
2007-09-18 04:32:00,0.69615,0.6963,0.69615,0.69615,490499992.0
2007-09-18 04:33:00,0.6962,0.6962,0.6962,0.6962,244999995.0
2007-09-18 04:34:00,0.6962,0.6962,0.6961,0.69615,388200005.0
2007-09-18 04:35:00,0.6962,0.69625,0.6962,0.6962,106500001.0
2007-09-18 04:36:00,0.6962,0.69625,0.696,0.6962,377299999.0
2007-09-18 04:37:00,0.69615,0.6962,0.696,0.69615,558899992.0
2007-09-18 04:38:00,0.6961,0.69625,0.696,0.69625,552900000.0
2007-09-18 04:39:00,0.6962,0.6962,0.6962,0.6962,88699999.0
2007-09-18 04:40:00,0.6962,0.6962,0.6961,0.6961,471299988.0
2007-09-18 04:41:00,0.6961,0.6962,0.6961,0.6962,370799994.0
2007-09-18 04:42:00,0.6962,0.69625,0.69615,0.6962,521999996.0
2007-09-18 04:43:00,0.6962,0.6962,0.6962,0.6962,52599998.0
2007-09-18 04:44:00,0.6962,0.69625,0.6962,0.6962,275899997.0
2007-09-18 04:45:00,0.6962,0.6963,0.6961,0.6961,652699997.0
2007-09-18 04:46:00,0.6961,0.6963,0.6961,0.6962,934299994.0
2007-09-18 04:47:00,0.6962,0.6962,0.6962,0.6962,436399992.0
2007-09-18 04:48:00,0.6962,0.6963,0.69615,0.69615,548699997.0
2007-09-18 04:49:00,0.6963,0.69635,0.69615,0.69635,365899996.0
2007-09-18 04:50:00,0.69635,0.69635,0.69615,0.69615,244200000.0
2007-09-18 04:51:00,0.69615,0.69635,0.69615,0.69635,675699996.0
2007-09-18 04:52:00,0.69635,0.6964,0.6963,0.6963,265200004.0
2007-09-18 04:53:00,0.69635,0.69635,0.6963,0.69635,180500003.0
2007-09-18 04:54:00,0.69635,0.69635,0.6963,0.69635,222700003.0
2007-09-18 04:55:00,0.69635,0.69635,0.69635,0.69635,3200000.0
2007-09-18 04:56:00,0.6964,0.6964,0.69635,0.69635,56800000.0
2007-09-18 04:57:00,0.6963,0.69635,0.69625,0.69625,282099994.0
2007-09-18 04:58:00,0.6963,0.6963,0.6963,0.6963,65599999.0
2007-09-18 04:59:00,0.6963,0.6963,0.6962,0.69625,147799998.0
2007-09-18 05:00:00,0.6963,0.69635,0.6963,0.69635,270799999.0
2007-09-18 05:01:00,0.6963,0.69635,0.6963,0.69635,103700000.0
2007-09-18 05:02:00,0.6963,0.6964,0.6963,0.69635,621900004.0
2007-09-18 05:03:00,0.6963,0.6964,0.69625,0.6964,149300001.0
2007-09-18 05:04:00,0.6964,0.6964,0.6963,0.6963,218899998.0
2007-09-18 05:05:00,0.6963,0.69645,0.69625,0.69645,112399998.0
2007-09-18 05:06:00,0.69645,0.69645,0.6963,0.69645,479100000.0
2007-09-18 05:07:00,0.69645,0.69645,0.6964,0.69645,61499999.0
2007-09-18 05:08:00,0.69645,0.69645,0.6964,0.6964,127999999.0
2007-09-18 05:09:00,0.6964,0.69645,0.6964,0.6964,73400000.0
2007-09-18 05:10:00,0.6964,0.69645,0.6964,0.6964,277700000.0
2007-09-18 05:11:00,0.6964,0.69645,0.6964,0.69645,110099996.0
2007-09-18 05:12:00,0.69645,0.6965,0.6964,0.69645,319299999.0
2007-09-18 05:13:00,0.6964,0.6965,0.6964,0.69645,752599998.0
2007-09-18 05:14:00,0.6965,0.6965,0.69635,0.69635,128799997.0
2007-09-18 05:15:00,0.6964,0.6965,0.6964,0.6965,386400002.0
2007-09-18 05:16:00,0.6965,0.6965,0.6964,0.6964,716899988.0
2007-09-18 05:17:00,0.6964,0.69655,0.69635,0.6965,1218900006.0
2007-09-18 05:18:00,0.6965,0.69655,0.6964,0.6965,967599987.0
2007-09-18 05:19:00,0.6965,0.69655,0.69635,0.69645,719999997.0
2007-09-18 05:20:00,0.69645,0.6965,0.6964,0.69645,355500003.0
2007-09-18 05:21:00,0.69645,0.69645,0.69645,0.69645,10400000.0
2007-09-18 05:22:00,0.6964,0.69645,0.69635,0.6964,312699995.0
2007-09-18 05:23:00,0.6964,0.69645,0.6963,0.6963,147699998.0
2007-09-18 05:24:00,0.69645,0.69655,0.6963,0.69645,619899993.0
2007-09-18 05:25:00,0.6964,0.6965,0.6963,0.6965,472499999.0
2007-09-18 05:26:00,0.6965,0.69655,0.6965,0.69655,293199999.0
2007-09-18 05:27:00,0.69655,0.69655,0.69655,0.69655,4800000.0
2007-09-18 05:28:00,0.69654,0.69654,0.69636,0.69636,503100000.0
2007-09-18 05:29:00,0.69655,0.69655,0.6965,0.6965,304000009.0
2007-09-18 05:30:00,0.6965,0.6965,0.6965,0.6965,303300004.0
2007-09-18 05:31:00,0.6965,0.6965,0.6965,0.6965,196400002.0
2007-09-18 05:32:00,0.6965,0.6965,0.6965,0.6965,240100003.0
2007-09-18 05:33:00,0.6965,0.6965,0.6965,0.6965,123000000.0
2007-09-18 05:34:00,0.6965,0.6965,0.6965,0.6965,188400002.0
2007-09-18 05:35:00,0.6965,0.6967,0.6965,0.6966,452299999.0
2007-09-18 05:36:00,0.6966,0.69665,0.6966,0.69665,37700000.0
2007-09-18 05:37:00,0.69665,0.69675,0.6966,0.69675,373300000.0
2007-09-18 05:38:00,0.6967,0.69675,0.6966,0.69675,379699993.0
2007-09-18 05:39:00,0.6967,0.69675,0.6967,0.69675,12000000.0
2007-09-18 05:40:00,0.6967,0.6969,0.69665,0.6968,1149999999.0
2007-09-18 05:41:00,0.69685,0.69695,0.6967,0.69695,669000000.0
2007-09-18 05:42:00,0.69685,0.6969,0.6967,0.6969,339099998.0
2007-09-18 05:43:00,0.6968,0.697,0.6968,0.6969,413600003.0
2007-09-18 05:44:00,0.6969,0.697,0.6968,0.69695,465599997.0
2007-09-18 05:45:00,0.69695,0.697,0.6968,0.69685,844899997.0
2007-09-18 05:46:00,0.6969,0.6969,0.6966,0.69685,850999998.0
2007-09-18 05:47:00,0.69685,0.69685,0.6967,0.69675,410599994.0
2007-09-18 05:48:00,0.6966,0.6969,0.6966,0.6968,1183399980.0
2007-09-18 05:49:00,0.6968,0.6969,0.69675,0.69685,674900004.0
2007-09-18 05:50:00,0.6968,0.6969,0.6968,0.6968,440800005.0
2007-09-18 05:51:00,0.6968,0.69685,0.6966,0.6968,884700008.0
2007-09-18 05:52:00,0.6968,0.6968,0.69665,0.69675,303200001.0
2007-09-18 05:53:00,0.69675,0.69685,0.6967,0.6968,1026800001.0
2007-09-18 05:54:00,0.6968,0.6968,0.6967,0.6967,379400002.0
2007-09-18 05:55:00,0.6967,0.6969,0.6967,0.6969,323800000.0
2007-09-18 05:56:00,0.6969,0.6969,0.6968,0.6969,370399997.0
2007-09-18 05:57:00,0.6969,0.6969,0.6967,0.6967,361799995.0
2007-09-18 05:58:00,0.6967,0.69685,0.6967,0.6967,287600002.0
2007-09-18 05:59:00,0.6967,0.6967,0.6966,0.6967,551499992.0
2007-09-18 06:00:00,0.6967,0.69675,0.6967,0.69675,415699993.0
2007-09-18 06:01:00,0.69675,0.69675,0.69665,0.69665,264100003.0
2007-09-18 06:02:00,0.6967,0.6967,0.69655,0.69655,582900000.0
2007-09-18 06:03:00,0.69655,0.6967,0.69655,0.6967,1076500002.0
2007-09-18 06:04:00,0.69665,0.6968,0.69665,0.69665,520499999.0
2007-09-18 06:05:00,0.69675,0.6969,0.6967,0.6968,856499987.0
2007-09-18 06:06:00,0.6968,0.6968,0.69665,0.6967,966100004.0
2007-09-18 06:07:00,0.69665,0.6968,0.6966,0.6967,1706199995.0
2007-09-18 06:08:00,0.6966,0.6968,0.6966,0.69675,33600000.0
2007-09-18 06:09:00,0.69675,0.6968,0.6967,0.6968,127599997.0
2007-09-18 06:10:00,0.6968,0.6968,0.6968,0.6968,20000000.0
2007-09-18 06:11:00,0.6968,0.6968,0.6966,0.6967,602399997.0
2007-09-18 06:12:00,0.6967,0.6967,0.6967,0.6967,276699991.0
2007-09-18 06:13:00,0.6967,0.6968,0.6967,0.6967,483499998.0
2007-09-18 06:14:00,0.6967,0.6967,0.69665,0.6967,549799986.0
2007-09-18 06:15:00,0.6967,0.6969,0.69665,0.69685,795599993.0
2007-09-18 06:16:00,0.69685,0.69695,0.69685,0.6969,432900002.0
2007-09-18 06:17:00,0.69685,0.6969,0.69675,0.6969,677300005.0
2007-09-18 06:18:00,0.69685,0.6969,0.69685,0.6969,53600000.0
2007-09-18 06:19:00,0.6969,0.6969,0.69685,0.69685,60800000.0
2007-09-18 06:20:00,0.69685,0.69685,0.6968,0.69685,73600000.0
2007-09-18 06:21:00,0.69685,0.69685,0.6967,0.6967,906799993.0
2007-09-18 06:22:00,0.6967,0.6968,0.6967,0.6968,202799999.0
2007-09-18 06:23:00,0.6968,0.6968,0.69665,0.6967,252099998.0
2007-09-18 06:24:00,0.6968,0.69685,0.6965,0.6966,552799995.0
2007-09-18 06:25:00,0.6966,0.6967,0.6965,0.6965,731100002.0
2007-09-18 06:26:00,0.6966,0.6966,0.6964,0.6964,731100002.0
2007-09-18 06:27:00,0.6965,0.6966,0.6964,0.69655,220699999.0
2007-09-18 06:28:00,0.6966,0.6966,0.6966,0.6966,149500000.0
2007-09-18 06:29:00,0.6966,0.6966,0.69635,0.6965,1077300004.0
2007-09-18 06:30:00,0.6965,0.6966,0.6964,0.6965,828300000.0
2007-09-18 06:31:00,0.6965,0.6966,0.6964,0.6966,954900008.0
2007-09-18 06:32:00,0.6966,0.6966,0.6966,0.6966,463099998.0
2007-09-18 06:33:00,0.6966,0.6967,0.69645,0.6967,1224000009.0
2007-09-18 06:34:00,0.6967,0.6967,0.69665,0.6967,514599998.0
2007-09-18 06:35:00,0.6967,0.6968,0.6967,0.6968,643099997.0
2007-09-18 06:36:00,0.6968,0.6968,0.69675,0.69675,551200002.0
2007-09-18 06:37:00,0.6968,0.6968,0.6966,0.6968,934999997.0
2007-09-18 06:39:00,0.69675,0.69675,0.6966,0.69675,379699999.0
2007-09-18 06:40:00,0.69675,0.69675,0.6963,0.6965,1084499995.0
2007-09-18 06:41:00,0.6965,0.6965,0.6962,0.6962,1316799993.0
2007-09-18 06:42:00,0.6963,0.6964,0.6963,0.6963,272799999.0
2007-09-18 06:43:00,0.6964,0.6964,0.6963,0.6964,644400000.0
2007-09-18 06:44:00,0.6964,0.6964,0.69635,0.6964,274600001.0
2007-09-18 06:45:00,0.6964,0.6964,0.6963,0.6963,254799997.0
2007-09-18 06:46:00,0.6963,0.6964,0.69625,0.69625,721800003.0
2007-09-18 06:47:00,0.6963,0.6963,0.69625,0.6963,982600005.0
2007-09-18 06:48:00,0.69625,0.6963,0.69625,0.69625,332300001.0
2007-09-18 06:49:00,0.6963,0.6963,0.6962,0.6962,381500002.0
2007-09-18 06:50:00,0.6962,0.6963,0.6961,0.6961,82500001.0
2007-09-18 06:51:00,0.6962,0.6963,0.6961,0.6963,438599997.0
2007-09-18 06:52:00,0.6963,0.6963,0.6962,0.6962,305799997.0
2007-09-18 06:53:00,0.6962,0.6963,0.6962,0.6963,163900002.0
2007-09-18 06:54:00,0.69625,0.69625,0.6961,0.6962,85699996.0
2007-09-18 06:55:00,0.69606,0.69626,0.696,0.69614,1370699989.0
2007-09-18 06:56:00,0.6962,0.6963,0.69615,0.6962,295700000.0
2007-09-18 06:57:00,0.69615,0.6963,0.69615,0.6962,499599998.0
2007-09-18 06:58:00,0.69615,0.6962,0.69615,0.6962,82600001.0
2007-09-18 06:59:00,0.6962,0.6963,0.6962,0.6962,339500011.0
2007-09-18 07:00:00,0.6962,0.6962,0.6962,0.6962,373299999.0
2007-09-18 07:01:00,0.6962,0.6962,0.6962,0.6962,189199999.0
2007-09-18 07:02:00,0.6962,0.6963,0.6961,0.6961,959699997.0
2007-09-18 07:03:00,0.6961,0.6963,0.6961,0.69625,177600001.0
2007-09-18 07:04:00,0.6963,0.6963,0.6962,0.6962,390299995.0
2007-09-18 07:05:00,0.6962,0.69625,0.6961,0.6962,1159299990.0
2007-09-18 07:06:00,0.6962,0.69635,0.6962,0.6963,361600001.0
2007-09-18 07:07:00,0.6963,0.69635,0.6963,0.69635,183100000.0
2007-09-18 07:08:00,0.69635,0.69635,0.6963,0.6963,74200000.0
2007-09-18 07:09:00,0.69635,0.69645,0.69625,0.69645,662099993.0
2007-09-18 07:10:00,0.69645,0.69645,0.6962,0.69645,629899998.0
2007-09-18 07:11:00,0.6964,0.69645,0.6963,0.6963,258899997.0
2007-09-18 07:12:00,0.6964,0.69645,0.69625,0.69625,382999998.0
2007-09-18 07:13:00,0.6963,0.69635,0.69625,0.69635,261300003.0
2007-09-18 07:14:00,0.6963,0.6963,0.69625,0.6963,142200000.0
2007-09-18 07:15:00,0.6963,0.6963,0.6961,0.6962,555399998.0
2007-09-18 07:16:00,0.69625,0.6964,0.69625,0.6963,697599999.0
2007-09-18 07:17:00,0.6963,0.6964,0.69625,0.6964,496799981.0
2007-09-18 07:18:00,0.6964,0.6964,0.6964,0.6964,178199999.0
2007-09-18 07:19:00,0.6964,0.6965,0.6963,0.6964,1034700005.0
2007-09-18 07:20:00,0.6964,0.6964,0.6963,0.6964,1290999994.0
2007-09-18 07:21:00,0.6964,0.6965,0.6963,0.6964,809500001.0
2007-09-18 07:22:00,0.6963,0.6964,0.6963,0.69635,972300001.0
2007-09-18 07:23:00,0.6964,0.6965,0.6964,0.6965,912499998.0
2007-09-18 07:24:00,0.6965,0.6965,0.6964,0.6964,428700000.0
2007-09-18 07:25:00,0.6964,0.6964,0.6964,0.6964,624100012.0
2007-09-18 07:26:00,0.6964,0.6964,0.6963,0.6964,407400008.0
2007-09-18 07:27:00,0.6964,0.6965,0.6963,0.6964,639199992.0
2007-09-18 07:28:00,0.69645,0.6965,0.6963,0.6965,181600004.0
2007-09-18 07:29:00,0.6965,0.6965,0.6965,0.6965,43200000.0
2007-09-18 07:30:00,0.6965,0.6965,0.6964,0.6964,104699998.0
2007-09-18 07:31:00,0.6964,0.6965,0.6963,0.6964,491699994.0
2007-09-18 07:32:00,0.6964,0.69645,0.69635,0.6964,332600000.0
2007-09-18 07:33:00,0.6964,0.6965,0.69635,0.6964,610500000.0
2007-09-18 07:34:00,0.6964,0.6965,0.6963,0.6964,1912899991.0
2007-09-18 07:35:00,0.6964,0.69655,0.6962,0.6962,558000004.0
2007-09-18 07:36:00,0.6963,0.6963,0.6963,0.6963,48200000.0
2007-09-18 07:37:00,0.6963,0.6965,0.6963,0.6965,452699995.0
2007-09-18 07:38:00,0.6965,0.6965,0.6965,0.6965,82000000.0
2007-09-18 07:39:00,0.6965,0.6965,0.6964,0.6964,354799996.0
2007-09-18 07:40:00,0.6964,0.69645,0.6964,0.6964,272499995.0
2007-09-18 07:41:00,0.6964,0.6964,0.6963,0.69635,236600004.0
2007-09-18 07:42:00,0.69635,0.69635,0.6962,0.6962,184399998.0
2007-09-18 07:43:00,0.6961,0.69625,0.6961,0.6962,270000002.0
2007-09-18 07:44:00,0.6961,0.69635,0.6961,0.69625,254400007.0
2007-09-18 07:45:00,0.69625,0.6963,0.69625,0.6963,132199998.0
2007-09-18 07:46:00,0.6963,0.6963,0.6963,0.6963,227599999.0
2007-09-18 07:47:00,0.6963,0.6963,0.69625,0.69625,133600000.0
2007-09-18 07:48:00,0.6963,0.6963,0.69625,0.6963,57600000.0
2007-09-18 07:49:00,0.6963,0.6963,0.6961,0.6963,320099996.0
2007-09-18 07:50:00,0.6963,0.6963,0.6962,0.6962,853399998.0
2007-09-18 07:51:00,0.6962,0.6967,0.6962,0.6967,1944899996.0
2007-09-18 07:52:00,0.6968,0.6968,0.6967,0.6967,1169399996.0
2007-09-18 07:53:00,0.6966,0.6967,0.6965,0.6965,1169399996.0
2007-09-18 07:54:00,0.6965,0.6967,0.6964,0.69655,1265000007.0
2007-09-18 07:55:00,0.6965,0.6966,0.6965,0.6965,1935799993.0
2007-09-18 07:56:00,0.6965,0.6966,0.6965,0.6965,1935799993.0
2007-09-18 07:57:00,0.6966,0.6966,0.6965,0.6965,1121599993.0
2007-09-18 07:58:00,0.69645,0.6966,0.6964,0.6964,1121599993.0
2007-09-18 07:59:00,0.6964,0.6964,0.69625,0.6964,1274299993.0
2007-09-18 08:00:00,0.6964,0.6964,0.69635,0.6964,187300000.0
2007-09-18 08:01:00,0.6964,0.6964,0.69615,0.6962,1579100007.0
2007-09-18 08:02:00,0.6962,0.69635,0.69605,0.6963,1392899988.0
2007-09-18 08:03:00,0.6962,0.6965,0.6962,0.6963,1087999998.0
2007-09-18 08:04:00,0.6963,0.6964,0.69625,0.69635,506899998.0
2007-09-18 08:05:00,0.6962,0.6963,0.6962,0.6963,1666600007.0
2007-09-18 08:06:00,0.6962,0.6962,0.6958,0.6958,1666600007.0
2007-09-18 08:07:00,0.6959,0.6959,0.6957,0.6957,2113599974.0
2007-09-18 08:08:00,0.6958,0.6958,0.6956,0.6956,2113599974.0
2007-09-18 08:09:00,0.6956,0.6956,0.6952,0.69545,2113599974.0
2007-09-18 08:10:00,0.6954,0.6954,0.695,0.6952,1203099994.0
2007-09-18 08:11:00,0.6951,0.6953,0.6951,0.6952,1203099994.0
2007-09-18 08:12:00,0.69515,0.6953,0.695,0.6953,1203099994.0
2007-09-18 08:13:00,0.69525,0.69535,0.69515,0.6952,2017399980.0
2007-09-18 08:14:00,0.6953,0.6954,0.6951,0.6952,1980099967.0
2007-09-18 08:15:00,0.6951,0.6953,0.6951,0.6952,1185399991.0
2007-09-18 08:16:00,0.6952,0.69525,0.695,0.695,1765899987.0
2007-09-18 08:17:00,0.695,0.6953,0.695,0.6953,1107300001.0
2007-09-18 08:18:00,0.6953,0.6953,0.6951,0.69525,987499991.0
2007-09-18 08:19:00,0.6951,0.6953,0.6951,0.6952,861800004.0
2007-09-18 08:20:00,0.6951,0.6952,0.695,0.695,2081999964.0
2007-09-18 08:21:00,0.6951,0.6951,0.695,0.695,2081999964.0
2007-09-18 08:22:00,0.69495,0.69505,0.69485,0.695,2081999964.0
2007-09-18 08:23:00,0.695,0.6951,0.695,0.695,1336799992.0
2007-09-18 08:24:00,0.6951,0.6953,0.6951,0.6952,1222900002.0
2007-09-18 08:26:00,0.6953,0.6954,0.6952,0.6954,1222900002.0
2007-09-18 08:27:00,0.6954,0.6954,0.6953,0.69535,1222900002.0
2007-09-18 08:28:00,0.69535,0.6954,0.69525,0.6954,1603499998.0
2007-09-18 08:29:00,0.6954,0.6954,0.69525,0.69535,1558100009.0
2007-09-18 08:30:00,0.6954,0.6956,0.6953,0.69555,1983800016.0
2007-09-18 08:31:00,0.69555,0.6956,0.6953,0.6954,989000004.0
2007-09-18 08:32:00,0.6953,0.6955,0.6953,0.69545,810100000.0
2007-09-18 08:33:00,0.6955,0.69565,0.6953,0.6956,1948599982.0
2007-09-18 08:34:00,0.6956,0.6956,0.6953,0.6955,1175999991.0
2007-09-18 08:35:00,0.6955,0.6956,0.6953,0.6956,1711299991.0
2007-09-18 08:36:00,0.6956,0.6956,0.6954,0.6955,1524299995.0
2007-09-18 08:37:00,0.6955,0.6955,0.6954,0.6955,1269100005.0
2007-09-18 08:38:00,0.6955,0.6955,0.69505,0.69515,2110899986.0
2007-09-18 08:39:00,0.695,0.695,0.6949,0.695,906799993.0
2007-09-18 08:40:00,0.6949,0.695,0.6948,0.6949,906799993.0
2007-09-18 08:41:00,0.6948,0.6948,0.6948,0.6948,906799993.0
2007-09-18 08:42:00,0.6949,0.695,0.69485,0.69485,906799993.0
2007-09-18 08:43:00,0.695,0.695,0.6949,0.6949,1924999994.0
2007-09-18 08:44:00,0.6949,0.69495,0.6948,0.6949,1924999994.0
2007-09-18 08:45:00,0.6949,0.695,0.6948,0.695,1114299979.0
2007-09-18 08:46:00,0.695,0.695,0.6948,0.6949,1384199995.0
2007-09-18 08:47:00,0.6949,0.69495,0.6947,0.6949,1382999982.0
2007-09-18 08:48:00,0.6949,0.69495,0.6947,0.6947,1590999995.0
2007-09-18 08:49:00,0.6947,0.6949,0.6947,0.6949,1241499995.0
2007-09-18 08:50:00,0.6948,0.6949,0.6948,0.6948,2069599970.0
2007-09-18 08:51:00,0.6947,0.6948,0.6947,0.6947,2069599970.0
2007-09-18 08:52:00,0.6946,0.6948,0.6946,0.6947,2069599970.0
2007-09-18 08:53:00,0.6948,0.6948,0.6946,0.6946,2069599970.0
2007-09-18 08:54:00,0.6946,0.6947,0.6945,0.6946,2069599970.0
2007-09-18 08:55:00,0.6946,0.6947,0.6945,0.6946,1150800002.0
2007-09-18 08:56:00,0.69455,0.6947,0.69455,0.6947,1150800002.0
2007-09-18 08:57:00,0.6947,0.6949,0.69465,0.6949,1543599983.0
2007-09-18 08:58:00,0.6949,0.6949,0.6947,0.6949,1423699996.0
2007-09-18 08:59:00,0.6949,0.6949,0.6946,0.6946,1652099993.0
2007-09-18 09:00:00,0.6947,0.6948,0.6946,0.69475,1365900015.0
2007-09-18 09:01:00,0.6948,0.6948,0.6947,0.69475,722424994.0
2007-09-18 09:02:00,0.69475,0.69475,0.69455,0.6947,1287900006.0
2007-09-18 09:04:00,0.6946,0.6946,0.6943,0.69445,1714799997.0
2007-09-18 09:05:00,0.6945,0.6946,0.6945,0.6946,663900005.0
2007-09-18 09:06:00,0.6946,0.69465,0.69455,0.69465,1697300030.0
2007-09-18 09:07:00,0.6946,0.6947,0.6946,0.6947,425900004.0
2007-09-18 09:08:00,0.6947,0.6948,0.6947,0.6948,1008699990.0
2007-09-18 09:09:00,0.6948,0.6948,0.6947,0.6947,135599998.0
2007-09-18 09:10:00,0.6947,0.69475,0.6944,0.6944,853599999.0
2007-09-18 09:11:00,0.6944,0.6945,0.6943,0.6944,2112500012.0
2007-09-18 09:12:00,0.6943,0.6944,0.6942,0.6944,2112500012.0
2007-09-18 09:13:00,0.6944,0.6944,0.6942,0.69425,2112500012.0
2007-09-18 09:14:00,0.6943,0.6944,0.6941,0.6944,1046400008.0
2007-09-18 09:15:00,0.6944,0.6944,0.6943,0.69435,1103500000.0
2007-09-18 09:16:00,0.6944,0.69445,0.6942,0.6944,650899994.0
2007-09-18 09:17:00,0.6944,0.6944,0.69435,0.69435,199200000.0
2007-09-18 09:18:00,0.69435,0.6944,0.6942,0.6943,1724899993.0
2007-09-18 09:19:00,0.69425,0.69435,0.69425,0.69435,543399996.0
2007-09-18 09:20:00,0.6943,0.6944,0.6943,0.6944,614299995.0
2007-09-18 09:21:00,0.6944,0.6944,0.6944,0.6944,980799994.0
2007-09-18 09:22:00,0.6944,0.6945,0.6944,0.6945,635200003.0
2007-09-18 09:23:00,0.6945,0.69465,0.69445,0.6945,1888799968.0
2007-09-18 09:24:00,0.6945,0.6946,0.6945,0.6946,1218599984.0
2007-09-18 09:25:00,0.6946,0.6946,0.6946,0.6946,1212400007.0
2007-09-18 09:26:00,0.6946,0.69465,0.6945,0.6946,1167900010.0
2007-09-18 09:27:00,0.6947,0.6947,0.6946,0.6947,1779599994.0
2007-09-18 09:28:00,0.6946,0.6947,0.6946,0.6946,1779599994.0
2007-09-18 09:29:00,0.6947,0.6948,0.6946,0.6948,1779599994.0
2007-09-18 09:30:00,0.6949,0.6949,0.6948,0.6949,1779599994.0
2007-09-18 09:31:00,0.695,0.6952,0.6949,0.6952,1779599994.0
2007-09-18 09:32:00,0.6951,0.6951,0.695,0.6951,1779599994.0
2007-09-18 09:33:00,0.695,0.6951,0.6949,0.6949,1779599994.0
2007-09-18 09:34:00,0.695,0.6951,0.6949,0.69505,1779599994.0
2007-09-18 09:35:00,0.69505,0.6951,0.6949,0.6951,1809300003.0
2007-09-18 09:36:00,0.6951,0.69515,0.695,0.695,1979500001.0
2007-09-18 09:37:00,0.69515,0.69515,0.695,0.695,1162000032.0
2007-09-18 09:38:00,0.6949,0.69505,0.69485,0.6949,1352200006.0
2007-09-18 09:39:00,0.6949,0.695,0.69475,0.69485,1918699987.0
2007-09-18 09:40:00,0.6948,0.695,0.69475,0.6949,1544600017.0
2007-09-18 09:41:00,0.6949,0.6949,0.6947,0.6949,2026299998.0
2007-09-18 09:43:00,0.69485,0.6949,0.69485,0.6949,921300020.0
2007-09-18 09:44:00,0.6948,0.6949,0.6948,0.6948,2102700009.0
2007-09-18 09:45:00,0.6948,0.69485,0.6946,0.6947,2102700009.0
2007-09-18 09:46:00,0.6946,0.6946,0.6945,0.6945,1447699992.0
2007-09-18 09:47:00,0.6944,0.6946,0.6944,0.6946,1447699992.0
2007-09-18 09:48:00,0.6944,0.6945,0.6944,0.6945,1447699992.0
2007-09-18 09:49:00,0.6944,0.6946,0.6944,0.6945,1447699992.0
2007-09-18 09:50:00,0.6946,0.6946,0.6944,0.69455,1447699992.0
2007-09-18 09:51:00,0.69455,0.6946,0.6945,0.6946,1151500007.0
2007-09-18 09:52:00,0.6946,0.6946,0.69445,0.6945,915000015.0
2007-09-18 09:53:00,0.6945,0.6945,0.6944,0.6945,1618100025.0
2007-09-18 09:54:00,0.6944,0.6945,0.6944,0.6945,1618100025.0
2007-09-18 09:55:00,0.6945,0.6945,0.6943,0.6944,1618100025.0
2007-09-18 09:56:00,0.6943,0.6947,0.6943,0.6945,1087099989.0
2007-09-18 09:57:00,0.6946,0.6946,0.6944,0.69455,1087099989.0
2007-09-18 09:58:00,0.6946,0.6946,0.6946,0.6946,975200012.0
2007-09-18 09:59:00,0.6945,0.6945,0.6943,0.6943,1897500011.0
2007-09-18 10:00:00,0.6944,0.6944,0.6943,0.6944,1897500011.0
2007-09-18 10:01:00,0.6943,0.6943,0.6942,0.6942,1939899991.0
2007-09-18 10:02:00,0.6941,0.6942,0.694,0.694,1939899991.0
2007-09-18 10:03:00,0.6939,0.6941,0.6939,0.6941,1939899991.0
2007-09-18 10:04:00,0.694,0.6941,0.694,0.6941,1939899991.0
2007-09-18 10:05:00,0.694,0.6941,0.6939,0.694,1939899991.0
2007-09-18 10:06:00,0.694,0.69405,0.6939,0.694,1939899991.0
2007-09-18 10:07:00,0.6941,0.6942,0.6941,0.6942,2075400005.0
2007-09-18 10:08:00,0.6943,0.6943,0.6943,0.6943,2075400005.0
2007-09-18 10:09:00,0.6944,0.6944,0.694,0.69425,2075400005.0
2007-09-18 10:10:00,0.6943,0.6943,0.6941,0.69425,690600003.0
2007-09-18 10:11:00,0.69425,0.6943,0.69405,0.69415,1600799988.0
2007-09-18 10:12:00,0.69415,0.6942,0.6941,0.6942,1033499996.0
2007-09-18 10:13:00,0.6941,0.6942,0.6941,0.6942,1528100001.0
2007-09-18 10:14:00,0.6942,0.6942,0.69395,0.69395,1528100001.0
2007-09-18 10:15:00,0.6941,0.6941,0.69385,0.694,1846200029.0
2007-09-18 10:16:00,0.69405,0.6941,0.6939,0.694,819600002.0
2007-09-18 10:17:00,0.694,0.6941,0.6939,0.6939,1123000000.0
2007-09-18 10:18:00,0.6939,0.6941,0.6939,0.69405,446200005.0
2007-09-18 10:19:00,0.6941,0.6941,0.69405,0.6941,512800000.0
2007-09-18 10:20:00,0.6941,0.6941,0.694,0.6941,1196900002.0
2007-09-18 10:21:00,0.6941,0.6943,0.6941,0.6942,1704299999.0
2007-09-18 10:22:00,0.6942,0.6943,0.6941,0.6943,1704299999.0
2007-09-18 10:23:00,0.6943,0.6943,0.6942,0.6943,1272500003.0
2007-09-18 10:24:00,0.6943,0.6943,0.6943,0.6943,2016199985.0
2007-09-18 10:26:00,0.6943,0.69435,0.69415,0.69435,1977000004.0
2007-09-18 10:27:00,0.6944,0.6945,0.6943,0.6944,1584299998.0
2007-09-18 10:28:00,0.6943,0.6943,0.6942,0.6943,1584299998.0
2007-09-18 10:29:00,0.6943,0.6944,0.6941,0.6943,1584299998.0
2007-09-18 10:30:00,0.6944,0.6949,0.69425,0.6943,1229600011.0
2007-09-18 10:31:00,0.69425,0.6947,0.6942,0.69445,1616799988.0
2007-09-18 10:32:00,0.6944,0.6944,0.6943,0.6943,1004900006.0
2007-09-18 10:33:00,0.6942,0.6945,0.6942,0.6945,1004900006.0
2007-09-18 10:34:00,0.6945,0.6946,0.6944,0.6946,1004900006.0
2007-09-18 10:36:00,0.69455,0.6946,0.6944,0.69455,2144699983.0
2007-09-18 10:37:00,0.6946,0.6947,0.6946,0.6946,1522800002.0
2007-09-18 10:38:00,0.6947,0.6948,0.6946,0.6948,1522800002.0
2007-09-18 10:39:00,0.6949,0.6949,0.6949,0.6949,1522800002.0
2007-09-18 10:40:00,0.695,0.695,0.695,0.695,1522800002.0
2007-09-18 10:41:00,0.695,0.695,0.6948,0.695,1522800002.0
2007-09-18 10:42:00,0.6949,0.695,0.6949,0.6949,1269300005.0
2007-09-18 10:43:00,0.695,0.695,0.6947,0.6948,1269300005.0
2007-09-18 10:44:00,0.6948,0.6949,0.6947,0.6948,930000004.0
2007-09-18 10:45:00,0.6948,0.6948,0.6946,0.6948,1728300010.0
2007-09-18 10:46:00,0.6948,0.6949,0.69475,0.6949,1055900000.0
2007-09-18 10:47:00,0.6949,0.6949,0.6948,0.6948,1084499996.0
2007-09-18 10:48:00,0.6948,0.695,0.6947,0.6949,1740399991.0
2007-09-18 10:49:00,0.6949,0.6949,0.69465,0.6947,825200002.0
2007-09-18 10:50:00,0.69465,0.6949,0.69465,0.69475,197500000.0
2007-09-18 10:51:00,0.6948,0.6949,0.6948,0.6949,749999998.0
2007-09-18 10:52:00,0.6949,0.6949,0.6947,0.6947,602599999.0
2007-09-18 10:53:00,0.6948,0.6948,0.69465,0.6947,520899990.0
2007-09-18 10:54:00,0.6947,0.6948,0.6946,0.6947,1509500010.0
2007-09-18 10:55:00,0.6948,0.695,0.6947,0.695,1264599994.0
2007-09-18 10:56:00,0.695,0.6952,0.6949,0.6951,1805199987.0
2007-09-18 10:57:00,0.6952,0.6954,0.6952,0.6954,1805199987.0
2007-09-18 10:58:00,0.6954,0.6955,0.6953,0.6954,1805199987.0
2007-09-18 10:59:00,0.6954,0.6954,0.69515,0.69525,1089400004.0
2007-09-18 11:00:00,0.69525,0.6955,0.69525,0.6953,1797199997.0
2007-09-18 11:01:00,0.6953,0.6954,0.69515,0.69525,1248599994.0
2007-09-18 11:02:00,0.69525,0.6953,0.69515,0.69525,1851800001.0
2007-09-18 11:03:00,0.69525,0.6953,0.69515,0.6953,1466599997.0
2007-09-18 11:04:00,0.6953,0.6953,0.6952,0.6953,1887699992.0
2007-09-18 11:05:00,0.6953,0.69535,0.6952,0.69535,1011099985.0
2007-09-18 11:06:00,0.6953,0.6955,0.69525,0.69545,1533000001.0
2007-09-18 11:07:00,0.6955,0.69555,0.69525,0.69535,1759399995.0
2007-09-18 11:08:00,0.69535,0.6955,0.69525,0.69535,1622099984.0
2007-09-18 11:09:00,0.6954,0.6954,0.69535,0.6954,715399989.0
2007-09-18 11:10:00,0.6954,0.6955,0.69525,0.6955,1069600004.0
2007-09-18 11:11:00,0.6955,0.69555,0.69535,0.6955,1226100002.0
2007-09-18 11:12:00,0.6954,0.6955,0.6954,0.6955,1061300007.0
2007-09-18 11:13:00,0.6954,0.6955,0.6954,0.6954,1061300007.0
2007-09-18 11:14:00,0.6955,0.6955,0.6954,0.6955,1061300007.0
2007-09-18 11:15:00,0.6954,0.6954,0.6954,0.6954,1848900000.0
2007-09-18 11:16:00,0.6955,0.6955,0.6954,0.6954,1848900000.0
2007-09-18 11:17:00,0.6954,0.6954,0.6953,0.6953,1848900000.0
2007-09-18 11:18:00,0.6953,0.6954,0.6953,0.69535,1013599996.0
2007-09-18 11:19:00,0.6954,0.6954,0.69535,0.69535,966799988.0
2007-09-18 11:20:00,0.6954,0.6954,0.69535,0.69535,1851300008.0
2007-09-18 11:21:00,0.69535,0.6954,0.69535,0.69535,2111099979.0
2007-09-18 11:22:00,0.6954,0.6955,0.69535,0.6955,2104599996.0
2007-09-18 11:23:00,0.6955,0.6955,0.6954,0.6954,670699999.0
2007-09-18 11:24:00,0.6955,0.6955,0.6955,0.6955,907000010.0
2007-09-18 11:26:00,0.6956,0.69565,0.6955,0.69565,907000010.0
2007-09-18 11:27:00,0.6955,0.6956,0.6955,0.6956,683299999.0
2007-09-18 11:28:00,0.6955,0.6955,0.6954,0.6954,683299999.0
2007-09-18 11:29:00,0.69545,0.6955,0.69525,0.69525,683299999.0
2007-09-18 11:30:00,0.6955,0.6956,0.6955,0.6956,1223300014.0
2007-09-18 11:31:00,0.6955,0.6956,0.6955,0.6955,1223300014.0
2007-09-18 11:32:00,0.6954,0.6956,0.6954,0.6956,1223300014.0
2007-09-18 11:33:00,0.6956,0.6956,0.69545,0.6955,1642000006.0
2007-09-18 11:34:00,0.6955,0.6955,0.6954,0.6954,911300000.0
2007-09-18 11:35:00,0.69555,0.6956,0.6955,0.6956,911300000.0
2007-09-18 11:36:00,0.6956,0.6956,0.69535,0.6954,1147999994.0
2007-09-18 11:37:00,0.6954,0.6956,0.69535,0.6956,2083900006.0
2007-09-18 11:38:00,0.6956,0.6956,0.69535,0.69545,1233800005.0
2007-09-18 11:39:00,0.6955,0.6955,0.6953,0.6954,989399996.0
2007-09-18 11:40:00,0.6953,0.69545,0.69525,0.6954,707000002.0
2007-09-18 11:41:00,0.6954,0.69545,0.69525,0.6954,888900006.0
2007-09-18 11:42:00,0.69535,0.69545,0.69535,0.6954,1156999989.0
2007-09-18 11:43:00,0.69535,0.6955,0.69535,0.6955,1574900021.0
2007-09-18 11:44:00,0.6955,0.6955,0.6954,0.6955,491500006.0
2007-09-18 11:45:00,0.6955,0.6955,0.6954,0.6955,1854000000.0
2007-09-18 11:46:00,0.6954,0.6955,0.6954,0.6954,1854000000.0
2007-09-18 11:47:00,0.6955,0.6956,0.6954,0.6956,1157200006.0
2007-09-18 11:48:00,0.6957,0.6957,0.6957,0.6957,1157200006.0
2007-09-18 11:49:00,0.6958,0.6958,0.6957,0.6958,1157200006.0
2007-09-18 11:50:00,0.6957,0.6958,0.6957,0.6958,1157200006.0
2007-09-18 11:51:00,0.6958,0.6959,0.69575,0.69585,1157200006.0
2007-09-18 11:52:00,0.6959,0.696,0.6958,0.696,1231100007.0
2007-09-18 11:53:00,0.696,0.696,0.6959,0.69595,1231100007.0
2007-09-18 11:54:00,0.69595,0.69595,0.69585,0.69585,1868800002.0
2007-09-18 11:55:00,0.6959,0.6959,0.69585,0.6959,1601499996.0
2007-09-18 11:56:00,0.69585,0.696,0.69575,0.69595,1500599996.0
2007-09-18 11:57:00,0.696,0.696,0.6957,0.6958,1520700014.0
2007-09-18 11:58:00,0.6958,0.6958,0.6956,0.6957,1520700014.0
2007-09-18 11:59:00,0.6957,0.69575,0.6956,0.6957,2092400038.0
2007-09-18 12:00:00,0.6957,0.69575,0.6957,0.69575,1338500013.0
2007-09-18 12:01:00,0.69575,0.6958,0.69575,0.6958,1587499996.0
2007-09-18 12:02:00,0.6958,0.6959,0.69565,0.6958,1680699994.0
2007-09-18 12:03:00,0.69575,0.6958,0.6957,0.69575,889600008.0
2007-09-18 12:04:00,0.69575,0.6958,0.6957,0.69575,153599998.0
2007-09-18 12:05:00,0.69575,0.69585,0.69565,0.6958,1602300001.0
2007-09-18 12:06:00,0.69585,0.6959,0.69565,0.6957,2016200003.0
2007-09-18 12:07:00,0.6958,0.6958,0.69565,0.69575,761900018.0
2007-09-18 12:08:00,0.6958,0.69585,0.6957,0.69585,1261200006.0
2007-09-18 12:09:00,0.69585,0.6959,0.6957,0.6958,850200008.0
2007-09-18 12:10:00,0.6957,0.6958,0.6957,0.6958,1394400005.0
2007-09-18 12:11:00,0.6958,0.6958,0.6958,0.6958,1394400005.0
2007-09-18 12:12:00,0.6958,0.6958,0.6957,0.6957,1179300004.0
2007-09-18 12:13:00,0.6957,0.6957,0.6957,0.6957,1045399993.0
2007-09-18 12:14:00,0.6956,0.6958,0.6955,0.6958,1045399993.0
2007-09-18 12:15:00,0.6957,0.6958,0.6957,0.6957,1045399993.0
2007-09-18 12:16:00,0.6956,0.69585,0.69555,0.69575,1045399993.0
2007-09-18 12:17:00,0.6958,0.696,0.69575,0.696,1262400007.0
2007-09-18 12:18:00,0.6959,0.696,0.6958,0.6959,1828500018.0
2007-09-18 12:19:00,0.69585,0.696,0.69585,0.69595,1828500018.0
2007-09-18 12:20:00,0.69595,0.696,0.69585,0.6959,1021899985.0
2007-09-18 12:22:00,0.6957,0.6958,0.6957,0.6957,1540300010.0
2007-09-18 12:23:00,0.6956,0.6957,0.6956,0.6957,1540300010.0
2007-09-18 12:24:00,0.6956,0.6957,0.6956,0.6957,1540300010.0
2007-09-18 12:25:00,0.6957,0.6957,0.69565,0.6957,1540300010.0
2007-09-18 12:26:00,0.6957,0.6957,0.6955,0.6956,1996599985.0
2007-09-18 12:27:00,0.69555,0.6956,0.6955,0.6956,1093200001.0
2007-09-18 12:28:00,0.6955,0.6955,0.6955,0.6955,1558400038.0
2007-09-18 12:29:00,0.6955,0.6956,0.69535,0.6955,1558400038.0
2007-09-18 12:30:00,0.6954,0.6955,0.6954,0.6955,851400002.0
2007-09-18 12:31:00,0.6955,0.6956,0.6954,0.69555,851400002.0
2007-09-18 12:32:00,0.69555,0.6956,0.6955,0.6956,960900006.0
2007-09-18 12:33:00,0.6956,0.6956,0.6955,0.69555,421499999.0
2007-09-18 12:34:00,0.6955,0.69555,0.69545,0.69545,1521000004.0
2007-09-18 12:35:00,0.6956,0.6956,0.6955,0.6956,1781700002.0
2007-09-18 12:36:00,0.6957,0.6957,0.6956,0.6957,1781700002.0
2007-09-18 12:37:00,0.6957,0.6958,0.6956,0.6957,1781700002.0
2007-09-18 12:38:00,0.69565,0.6957,0.6956,0.69565,751300007.0
2007-09-18 12:39:00,0.69565,0.69565,0.69545,0.69545,635800005.0
2007-09-18 12:40:00,0.6955,0.6956,0.69545,0.69545,2113300025.0
2007-09-18 12:41:00,0.6957,0.6957,0.6956,0.6956,1466000014.0
2007-09-18 12:42:00,0.69565,0.6957,0.6956,0.6957,1466000014.0
2007-09-18 12:43:00,0.6957,0.6958,0.69555,0.6958,1004200016.0
2007-09-18 12:44:00,0.6958,0.6958,0.69575,0.69575,1262800000.0
2007-09-18 12:45:00,0.6958,0.6958,0.69575,0.6958,1119599991.0
2007-09-18 12:46:00,0.6958,0.6959,0.69575,0.69575,1995599991.0
2007-09-18 12:48:00,0.6958,0.6959,0.6958,0.6958,1487399993.0
2007-09-18 12:49:00,0.6958,0.69605,0.69575,0.69605,1841299980.0
2007-09-18 12:50:00,0.6961,0.6964,0.696,0.6962,1464100002.0
2007-09-18 12:51:00,0.6963,0.6963,0.6962,0.6963,1464100002.0
2007-09-18 12:52:00,0.6962,0.6963,0.6962,0.6963,1464100002.0
2007-09-18 12:53:00,0.69635,0.6964,0.6961,0.6962,1464100002.0
2007-09-18 12:54:00,0.6962,0.6962,0.6962,0.6962,2126399982.0
2007-09-18 12:55:00,0.6962,0.6962,0.6962,0.6962,1214399994.0
2007-09-18 12:56:00,0.6961,0.6962,0.6961,0.6962,1593599996.0
2007-09-18 12:57:00,0.6962,0.6962,0.69605,0.6962,1593599996.0
2007-09-18 12:58:00,0.6962,0.6963,0.6962,0.6963,1318399977.0
2007-09-18 12:59:00,0.6964,0.6964,0.6964,0.6964,1455000014.0
2007-09-18 13:00:00,0.6964,0.6964,0.6962,0.6962,1455000014.0
2007-09-18 13:01:00,0.6962,0.6963,0.6962,0.6963,794500000.0
2007-09-18 13:02:00,0.6963,0.6963,0.6962,0.6963,794500000.0
2007-09-18 13:03:00,0.6963,0.6963,0.69625,0.6963,617199993.0
2007-09-18 13:04:00,0.6961,0.6962,0.6961,0.6962,1067900001.0
2007-09-18 13:05:00,0.6962,0.6963,0.69615,0.6963,1067900001.0
2007-09-18 13:06:00,0.6963,0.6963,0.6962,0.69625,921800002.0
2007-09-18 13:07:00,0.69625,0.6963,0.6962,0.6963,1339400004.0
2007-09-18 13:08:00,0.6963,0.6963,0.69615,0.6962,1335600002.0
2007-09-18 13:09:00,0.6962,0.6963,0.6962,0.6962,381899994.0
2007-09-18 13:10:00,0.6962,0.6963,0.69615,0.6962,779900004.0
2007-09-18 13:11:00,0.6963,0.6963,0.69625,0.6963,866500001.0
2007-09-18 13:12:00,0.6962,0.6963,0.6961,0.6962,1554999996.0
2007-09-18 13:13:00,0.69605,0.69635,0.69605,0.6963,1554999996.0
2007-09-18 13:14:00,0.6964,0.6964,0.6964,0.6964,1902500006.0
2007-09-18 13:15:00,0.6965,0.6966,0.6965,0.6966,1902500006.0
2007-09-18 13:16:00,0.6965,0.6966,0.6965,0.6966,1902500006.0
2007-09-18 13:17:00,0.6965,0.69665,0.6965,0.6966,1902500006.0
2007-09-18 13:18:00,0.6966,0.6966,0.6965,0.6966,1470900005.0
2007-09-18 13:19:00,0.6966,0.6966,0.6965,0.6965,917599990.0
2007-09-18 13:20:00,0.6965,0.6966,0.6964,0.6965,917599990.0
2007-09-18 13:21:00,0.6965,0.69655,0.69635,0.69635,959199993.0
2007-09-18 13:22:00,0.6965,0.6966,0.69645,0.6965,1207599993.0
2007-09-18 13:23:00,0.6965,0.6967,0.6965,0.6967,1110499994.0
2007-09-18 13:24:00,0.6967,0.6967,0.6965,0.6966,1110499994.0
2007-09-18 13:25:00,0.6966,0.6966,0.6964,0.6966,1037699994.0
2007-09-18 13:26:00,0.69655,0.6966,0.6965,0.6965,389600000.0
2007-09-18 13:27:00,0.6966,0.6966,0.6964,0.69645,1015100004.0
2007-09-18 13:28:00,0.6965,0.69655,0.6964,0.69645,478800003.0
2007-09-18 13:29:00,0.6964,0.69645,0.6962,0.69635,1517099998.0
2007-09-18 13:30:00,0.69635,0.6964,0.696,0.6961,2025499993.0
2007-09-18 13:31:00,0.6961,0.6961,0.6958,0.6959,1922899996.0
2007-09-18 13:32:00,0.6959,0.696,0.69585,0.6959,957099995.0
2007-09-18 13:33:00,0.6959,0.696,0.6959,0.696,1040799995.0
2007-09-18 13:34:00,0.6959,0.696,0.6959,0.696,2016499993.0
2007-09-18 13:35:00,0.696,0.6961,0.6959,0.696,1477799983.0
2007-09-18 13:36:00,0.696,0.6961,0.6959,0.6961,661999988.0
2007-09-18 13:37:00,0.6959,0.696,0.6959,0.696,1728299979.0
2007-09-18 13:38:00,0.696,0.696,0.6958,0.6958,1728299979.0
2007-09-18 13:39:00,0.6959,0.6959,0.69565,0.6957,1705099991.0
2007-09-18 13:40:00,0.69575,0.6958,0.69555,0.6957,2036499993.0
2007-09-18 13:42:00,0.6956,0.6956,0.6953,0.6954,1668600016.0
2007-09-18 13:43:00,0.6955,0.6955,0.6954,0.6954,1668600016.0
2007-09-18 13:44:00,0.69545,0.6955,0.6954,0.6954,1668600016.0
2007-09-18 13:45:00,0.6953,0.6954,0.6953,0.6954,1463799992.0
2007-09-18 13:46:00,0.6954,0.6955,0.69535,0.6955,1463799992.0
2007-09-18 13:47:00,0.6955,0.6955,0.69545,0.69545,330299991.0
2007-09-18 13:48:00,0.69545,0.6955,0.6953,0.69545,798999998.0
2007-09-18 13:49:00,0.6955,0.6955,0.69525,0.69535,204799999.0
2007-09-18 13:50:00,0.6954,0.6954,0.69525,0.6954,866099993.0
2007-09-18 13:51:00,0.6954,0.6954,0.6952,0.6954,1744700008.0
2007-09-18 13:52:00,0.6954,0.6954,0.6952,0.6953,923499998.0
2007-09-18 13:53:00,0.6954,0.6954,0.6954,0.6954,923499998.0
2007-09-18 13:54:00,0.6953,0.6955,0.6953,0.6955,923499998.0
2007-09-18 13:55:00,0.6954,0.6956,0.6954,0.6956,923499998.0
2007-09-18 13:56:00,0.6956,0.6956,0.69555,0.6956,1703199994.0
2007-09-18 13:57:00,0.6956,0.6957,0.6955,0.6955,840500000.0
2007-09-18 13:58:00,0.6955,0.6957,0.69545,0.6955,836299990.0
2007-09-18 13:59:00,0.6955,0.6957,0.69545,0.6956,697499987.0
2007-09-18 14:00:00,0.6957,0.6957,0.6956,0.6957,770799995.0
2007-09-18 14:01:00,0.6957,0.6958,0.6957,0.6958,770799995.0
2007-09-18 14:02:00,0.6958,0.6958,0.69565,0.69565,497400001.0
2007-09-18 14:03:00,0.69565,0.6958,0.69565,0.6957,1425300008.0
2007-09-18 14:04:00,0.6956,0.6956,0.6956,0.6956,2064399996.0
2007-09-18 14:05:00,0.6956,0.69565,0.6955,0.6956,2064399996.0
2007-09-18 14:06:00,0.6957,0.6957,0.6956,0.6956,1876500003.0
2007-09-18 14:07:00,0.6955,0.6955,0.6955,0.6955,1876500003.0
2007-09-18 14:08:00,0.69555,0.69555,0.6953,0.6954,1876500003.0
2007-09-18 14:09:00,0.6953,0.6954,0.6953,0.6954,1953099978.0
2007-09-18 14:10:00,0.6954,0.6954,0.69525,0.6953,1953099978.0
2007-09-18 14:11:00,0.6953,0.6954,0.6953,0.6954,1986399989.0
2007-09-18 14:12:00,0.6955,0.6955,0.6954,0.6954,1986399989.0
2007-09-18 14:14:00,0.6953,0.6953,0.6951,0.6951,1986399989.0
2007-09-18 14:15:00,0.6952,0.6952,0.6948,0.6948,1986399989.0
2007-09-18 14:16:00,0.6949,0.6949,0.6947,0.6949,1986399989.0
2007-09-18 14:17:00,0.6949,0.6949,0.69465,0.6949,1499499992.0
2007-09-18 14:18:00,0.6949,0.695,0.6947,0.6947,2015500006.0
2007-09-18 14:19:00,0.6949,0.6949,0.6948,0.6949,867499992.0
2007-09-18 14:20:00,0.6948,0.695,0.6948,0.695,867499992.0
2007-09-18 14:21:00,0.6951,0.6952,0.695,0.6952,867499992.0
2007-09-18 14:22:00,0.6951,0.6952,0.6951,0.6952,867499992.0
2007-09-18 14:23:00,0.69515,0.6953,0.69505,0.6952,867499992.0
2007-09-18 14:24:00,0.6953,0.6953,0.6953,0.6953,1773900001.0
2007-09-18 14:25:00,0.6952,0.6953,0.6951,0.6953,1773900001.0
2007-09-18 14:26:00,0.6953,0.6953,0.69505,0.6952,1773900001.0
2007-09-18 14:27:00,0.6952,0.6953,0.6951,0.6952,1927599986.0
2007-09-18 14:28:00,0.69505,0.6952,0.69495,0.69505,1927599986.0
2007-09-18 14:29:00,0.69505,0.6951,0.6949,0.6949,1109599995.0
2007-09-18 14:30:00,0.695,0.6951,0.6948,0.6951,1741700001.0
2007-09-18 14:31:00,0.69505,0.6951,0.69495,0.69505,1720599979.0
2007-09-18 14:34:00,0.6949,0.6949,0.6949,0.6949,1129799998.0
2007-09-18 14:35:00,0.695,0.695,0.6949,0.6949,1129799998.0
2007-09-18 14:36:00,0.69495,0.695,0.6947,0.69485,1129799998.0
2007-09-18 14:37:00,0.6947,0.6948,0.6947,0.6947,1767900007.0
2007-09-18 14:38:00,0.6946,0.6946,0.6946,0.6946,1767900007.0
2007-09-18 14:39:00,0.6945,0.6946,0.6945,0.6945,1767900007.0
2007-09-18 14:40:00,0.6946,0.6947,0.6946,0.6947,1767900007.0
2007-09-18 14:41:00,0.6946,0.6948,0.6946,0.6948,1767900007.0
2007-09-18 14:42:00,0.6947,0.6949,0.6947,0.6949,1767900007.0
2007-09-18 14:43:00,0.6948,0.6948,0.6948,0.6948,1767900007.0
2007-09-18 14:44:00,0.6949,0.6949,0.6948,0.6949,1767900007.0
2007-09-18 14:45:00,0.695,0.695,0.6949,0.6949,1767900007.0
2007-09-18 14:46:00,0.695,0.69505,0.6949,0.69505,1767900007.0
2007-09-18 14:47:00,0.69505,0.6951,0.695,0.6951,1011299998.0
2007-09-18 14:48:00,0.6951,0.6951,0.6949,0.6951,1853899982.0
2007-09-18 14:49:00,0.6949,0.6949,0.6948,0.6949,1003899995.0
2007-09-18 14:50:00,0.6949,0.695,0.69485,0.695,1003899995.0
2007-09-18 14:51:00,0.69495,0.695,0.6949,0.6949,1092600005.0
2007-09-18 14:52:00,0.6948,0.6949,0.6948,0.69485,1535600000.0
2007-09-18 14:53:00,0.69485,0.69495,0.69475,0.6948,1233900001.0
2007-09-18 14:55:00,0.69485,0.695,0.69485,0.695,645799989.0
2007-09-18 14:56:00,0.695,0.695,0.69485,0.6949,1911700000.0
2007-09-18 14:57:00,0.69495,0.695,0.6948,0.69485,1641999995.0
2007-09-18 14:58:00,0.6949,0.69495,0.69485,0.6949,1656499980.0
2007-09-18 14:59:00,0.6949,0.69495,0.6947,0.6947,1082599999.0
2007-09-18 15:00:00,0.6947,0.695,0.6947,0.69495,1356800014.0
2007-09-18 15:01:00,0.69495,0.69505,0.69485,0.6949,1679599997.0
2007-09-18 15:02:00,0.695,0.6951,0.69495,0.695,1000200007.0
2007-09-18 15:03:00,0.6949,0.6949,0.6947,0.6947,1873099974.0
2007-09-18 15:04:00,0.6948,0.6948,0.6947,0.6947,1873099974.0
2007-09-18 15:05:00,0.6948,0.695,0.6948,0.6949,1873099974.0
2007-09-18 15:06:00,0.6948,0.6948,0.6948,0.6948,1873099974.0
2007-09-18 15:07:00,0.6947,0.6948,0.6947,0.6948,1873099974.0
2007-09-18 15:08:00,0.6948,0.6948,0.69475,0.6948,1873099974.0
2007-09-18 15:09:00,0.6946,0.6946,0.6946,0.6946,1539999994.0
2007-09-18 15:10:00,0.6948,0.6948,0.6947,0.6947,1539999994.0
2007-09-18 15:11:00,0.6946,0.6946,0.6945,0.6946,1539999994.0
2007-09-18 15:12:00,0.6946,0.6947,0.69455,0.69465,1539999994.0
2007-09-18 15:13:00,0.69465,0.6948,0.6946,0.6946,1999900011.0
2007-09-18 15:14:00,0.6947,0.6948,0.6947,0.6947,2049799995.0
2007-09-18 15:15:00,0.6948,0.6948,0.6948,0.6948,2049799995.0
2007-09-18 15:17:00,0.6947,0.6948,0.6947,0.6948,2049799995.0
2007-09-18 15:18:00,0.6949,0.6949,0.6948,0.6948,2049799995.0
2007-09-18 15:19:00,0.6949,0.6949,0.6948,0.6948,2049799995.0
2007-09-18 15:20:00,0.6947,0.6948,0.6947,0.6947,2049799995.0
2007-09-18 15:22:00,0.6948,0.6948,0.6947,0.6948,2049799995.0
2007-09-18 15:23:00,0.6947,0.6948,0.6947,0.6947,2022300004.0
2007-09-18 15:24:00,0.6948,0.6948,0.6947,0.6947,2022300004.0
2007-09-18 15:25:00,0.6948,0.6949,0.6947,0.6949,2022300004.0
2007-09-18 15:26:00,0.695,0.695,0.6949,0.695,2022300004.0
2007-09-18 15:27:00,0.6951,0.6951,0.6949,0.6949,2022300004.0
2007-09-18 15:28:00,0.695,0.6951,0.6949,0.695,2022300004.0
2007-09-18 15:29:00,0.6951,0.6951,0.69505,0.6951,511799999.0
2007-09-18 15:30:00,0.6951,0.6951,0.695,0.6951,2009400013.0
2007-09-18 15:31:00,0.6952,0.6953,0.6952,0.6952,2009400013.0
2007-09-18 15:32:00,0.6951,0.6952,0.6951,0.6952,2009400013.0
2007-09-18 15:33:00,0.6953,0.6954,0.6952,0.6953,2009400013.0
2007-09-18 15:34:00,0.6951,0.6952,0.6951,0.6951,2009400013.0
2007-09-18 15:35:00,0.6951,0.6951,0.6949,0.6951,2009400013.0
2007-09-18 15:36:00,0.6951,0.6952,0.6951,0.6952,1802500024.0
2007-09-18 15:37:00,0.6952,0.6953,0.69515,0.69525,2075400002.0
2007-09-18 15:38:00,0.6951,0.6951,0.6951,0.6951,1261299996.0
2007-09-18 15:39:00,0.695,0.69515,0.69495,0.6951,1261299996.0
2007-09-18 15:40:00,0.69505,0.6951,0.6949,0.69505,759300001.0
2007-09-18 15:41:00,0.69505,0.6951,0.6949,0.69505,1630399997.0
2007-09-18 15:42:00,0.69505,0.6951,0.6949,0.69505,912799999.0
2007-09-18 15:43:00,0.695,0.69505,0.6949,0.69495,1132599992.0
2007-09-18 15:44:00,0.6948,0.6949,0.6948,0.6949,1622600005.0
2007-09-18 15:45:00,0.69495,0.695,0.6949,0.6949,1622600005.0
2007-09-18 15:46:00,0.6948,0.695,0.6948,0.6949,1103200000.0
2007-09-18 15:48:00,0.69495,0.69495,0.6949,0.6949,1103200000.0
2007-09-18 15:49:00,0.6949,0.6949,0.6948,0.6949,1527499997.0
2007-09-18 15:50:00,0.6949,0.6949,0.6948,0.6949,1712300011.0
2007-09-18 15:51:00,0.6948,0.6949,0.6948,0.6948,1590700012.0
2007-09-18 15:52:00,0.69475,0.6948,0.6947,0.6948,1590700012.0
2007-09-18 15:54:00,0.6949,0.6949,0.6948,0.6948,2090599980.0
2007-09-18 15:55:00,0.6949,0.6949,0.6949,0.6949,2090599980.0
2007-09-18 15:56:00,0.69485,0.6949,0.69485,0.6949,2090599980.0
2007-09-18 15:57:00,0.6948,0.6948,0.6947,0.6948,1954599993.0
2007-09-18 15:58:00,0.6949,0.6949,0.6947,0.6948,1954599993.0
2007-09-18 15:59:00,0.6947,0.6948,0.6947,0.6948,1954599993.0
2007-09-18 16:00:00,0.6947,0.6948,0.6947,0.6948,1954599993.0
2007-09-18 16:01:00,0.6947,0.6948,0.6947,0.6948,1954599993.0
2007-09-18 16:02:00,0.6948,0.69485,0.6948,0.69485,1954599993.0
2007-09-18 16:03:00,0.69485,0.69485,0.69475,0.6948,1712800015.0
2007-09-18 16:04:00,0.6948,0.6948,0.69455,0.69475,1562999994.0
2007-09-18 16:05:00,0.6948,0.6949,0.6948,0.6948,1285300000.0
2007-09-18 16:06:00,0.69485,0.6949,0.6948,0.69485,1285300000.0
2007-09-18 16:08:00,0.6949,0.6949,0.6948,0.6949,297600000.0
2007-09-18 16:11:00,0.6949,0.6949,0.69485,0.6949,297600000.0
2007-09-18 16:12:00,0.6949,0.6949,0.6947,0.6948,1869399986.0
2007-09-18 16:13:00,0.6948,0.6948,0.69455,0.6946,1212400000.0
2007-09-18 16:14:00,0.6946,0.6947,0.69445,0.69465,959299997.0
2007-09-18 16:15:00,0.69465,0.6947,0.69455,0.6946,1804200005.0
2007-09-18 16:18:00,0.6947,0.6947,0.6947,0.6947,919199993.0
2007-09-18 16:20:00,0.69465,0.69465,0.69455,0.6946,919199993.0
2007-09-18 16:21:00,0.6946,0.6947,0.69455,0.6947,446499997.0
2007-09-18 16:22:00,0.6947,0.6947,0.6946,0.6947,437700006.0
2007-09-18 16:23:00,0.6947,0.6947,0.69465,0.69465,501599999.0
2007-09-18 16:24:00,0.69465,0.6947,0.6946,0.6947,1113500000.0
2007-09-18 16:25:00,0.6947,0.6947,0.69465,0.69465,898999996.0
2007-09-18 16:26:00,0.6947,0.6947,0.69455,0.69455,842700000.0
2007-09-18 16:27:00,0.6946,0.69465,0.69455,0.69455,814999985.0
2007-09-18 16:28:00,0.69455,0.69465,0.69455,0.69455,1247699990.0
2007-09-18 16:29:00,0.6946,0.6946,0.69455,0.69455,1379000010.0
2007-09-18 16:30:00,0.6946,0.6946,0.6945,0.69455,832700000.0
2007-09-18 16:31:00,0.69455,0.6946,0.69445,0.6945,677499997.0
2007-09-18 16:32:00,0.6944,0.6944,0.6944,0.6944,717900007.0
2007-09-18 16:33:00,0.6943,0.6943,0.6942,0.6943,717900007.0
2007-09-18 16:34:00,0.69435,0.6944,0.6943,0.6944,717900007.0
2007-09-18 16:36:00,0.69425,0.6944,0.69425,0.6944,1327299997.0
2007-09-18 16:38:00,0.69425,0.69435,0.69425,0.6943,1872399994.0
2007-09-18 16:40:00,0.6942,0.6943,0.6941,0.6942,1873199994.0
2007-09-18 16:41:00,0.6942,0.6943,0.6942,0.69425,1873199994.0
2007-09-18 16:42:00,0.6941,0.6942,0.6941,0.6942,813600000.0
2007-09-18 16:43:00,0.6943,0.6943,0.6942,0.6942,813600000.0
2007-09-18 16:44:00,0.6943,0.6943,0.69425,0.69425,813600000.0
2007-09-18 16:45:00,0.69425,0.69435,0.69425,0.6943,1986399987.0
2007-09-18 16:46:00,0.69425,0.69435,0.6942,0.69435,1416200013.0
2007-09-18 16:47:00,0.69435,0.6944,0.69415,0.69425,1360499982.0
2007-09-18 16:48:00,0.69425,0.6943,0.69415,0.6943,865299999.0
2007-09-18 16:49:00,0.6943,0.6943,0.6942,0.6942,2100700000.0
2007-09-18 16:50:00,0.6942,0.6942,0.694,0.6942,1742499994.0
2007-09-18 16:51:00,0.6942,0.69425,0.6941,0.6942,1704699991.0
2007-09-18 16:52:00,0.6942,0.6942,0.6941,0.6942,934199984.0
2007-09-18 16:53:00,0.6942,0.6943,0.6941,0.6943,1122599973.0
2007-09-18 16:54:00,0.69425,0.6943,0.69415,0.6942,1479899981.0
2007-09-18 16:55:00,0.6942,0.6942,0.6941,0.6942,1333799977.0
2007-09-18 16:56:00,0.6942,0.6942,0.69405,0.6942,1580899971.0
2007-09-18 16:57:00,0.6941,0.6941,0.6941,0.6941,1579499998.0
2007-09-18 16:58:00,0.6944,0.6944,0.6944,0.6944,1579499998.0
2007-09-18 16:59:00,0.6945,0.6945,0.6945,0.6945,1579499998.0
2007-09-18 17:00:00,0.6944,0.6945,0.6944,0.6945,1579499998.0
2007-09-18 17:01:00,0.6946,0.6946,0.69445,0.69455,1579499998.0
2007-09-18 17:02:00,0.6945,0.6946,0.6945,0.6946,745100006.0
2007-09-18 17:03:00,0.6945,0.6946,0.6945,0.6946,745100006.0
2007-09-18 17:04:00,0.6946,0.6946,0.6946,0.6946,1155199997.0
2007-09-18 17:05:00,0.69465,0.6947,0.6946,0.6947,1155199997.0
2007-09-18 17:06:00,0.69465,0.6947,0.69435,0.6945,1836899987.0
2007-09-18 17:07:00,0.6945,0.6945,0.6943,0.6944,1075299994.0
2007-09-18 17:08:00,0.6944,0.6944,0.6943,0.6944,1246499966.0
2007-09-18 17:10:00,0.6944,0.6944,0.69435,0.69435,1614400008.0
2007-09-18 17:11:00,0.69435,0.6944,0.69425,0.6944,1083300002.0
2007-09-18 17:12:00,0.6944,0.6945,0.69425,0.6945,1541199979.0
2007-09-18 17:13:00,0.6945,0.6945,0.6944,0.6944,1201900005.0
2007-09-18 17:15:00,0.6944,0.6945,0.6942,0.6944,1201900005.0
2007-09-18 17:16:00,0.69435,0.6944,0.6941,0.6941,2033199998.0
2007-09-18 17:17:00,0.6941,0.6943,0.69405,0.6942,1875599987.0
2007-09-18 17:18:00,0.6942,0.6942,0.6942,0.6942,1289700001.0
2007-09-18 17:19:00,0.6941,0.6942,0.6941,0.6941,1289700001.0
2007-09-18 17:20:00,0.6942,0.6942,0.6941,0.6942,1289700001.0
2007-09-18 17:21:00,0.6942,0.6943,0.6942,0.6943,1289700001.0
2007-09-18 17:22:00,0.6943,0.6943,0.69425,0.6943,551200000.0
2007-09-18 17:23:00,0.6943,0.6944,0.6943,0.6944,926700000.0
2007-09-18 17:24:00,0.6944,0.6944,0.69435,0.6944,926700000.0
2007-09-18 17:26:00,0.69435,0.6944,0.69425,0.6943,1989899995.0
2007-09-18 17:27:00,0.69425,0.6944,0.69425,0.69435,1016400005.0
2007-09-18 17:28:00,0.6944,0.6944,0.6943,0.6943,2020599996.0
2007-09-18 17:29:00,0.6942,0.6943,0.69415,0.6943,2020599996.0
2007-09-18 17:30:00,0.6943,0.69435,0.69425,0.69435,821100004.0
2007-09-18 17:31:00,0.69435,0.6945,0.69435,0.6945,1064400003.0
2007-09-18 17:32:00,0.69445,0.6945,0.6943,0.6945,920499994.0
2007-09-18 17:33:00,0.6945,0.6945,0.69425,0.69445,1950699975.0
2007-09-18 17:34:00,0.69445,0.6945,0.6944,0.6945,609999995.0
2007-09-18 17:35:00,0.69445,0.6945,0.69445,0.6945,616899999.0
2007-09-18 17:36:00,0.6945,0.6945,0.6944,0.69445,658599999.0
2007-09-18 17:37:00,0.69445,0.6945,0.6944,0.6944,950300002.0
2007-09-18 17:38:00,0.6944,0.6945,0.69435,0.69435,662599993.0
2007-09-18 17:39:00,0.6944,0.6945,0.69435,0.69435,527399990.0
2007-09-18 17:40:00,0.69435,0.6944,0.69435,0.69435,818099997.0
2007-09-18 17:41:00,0.6944,0.6944,0.6942,0.6943,2136300010.0
2007-09-18 17:42:00,0.6943,0.69435,0.6942,0.6943,1727200003.0
2007-09-18 17:43:00,0.69425,0.6943,0.69425,0.6943,340799996.0
2007-09-18 17:44:00,0.6943,0.6943,0.6943,0.6943,1422600002.0
2007-09-18 17:45:00,0.6943,0.69435,0.69425,0.6943,1422600002.0
2007-09-18 17:46:00,0.6943,0.6944,0.6943,0.69435,669700010.0
2007-09-18 17:48:00,0.6944,0.6944,0.69435,0.6944,1345200006.0
2007-09-18 17:49:00,0.6944,0.6944,0.69435,0.69435,1085300006.0
2007-09-18 17:50:00,0.6944,0.6944,0.6943,0.6944,1784799983.0
2007-09-18 17:51:00,0.6944,0.6944,0.6943,0.69435,2141599987.0
2007-09-18 17:52:00,0.6943,0.6944,0.69425,0.6944,825100004.0
2007-09-18 17:53:00,0.69435,0.6944,0.6943,0.6944,337000000.0
2007-09-18 17:54:00,0.6944,0.6944,0.6943,0.6944,407599997.0
2007-09-18 17:55:00,0.6944,0.6944,0.69435,0.6944,178799998.0
2007-09-18 17:56:00,0.6944,0.6945,0.6944,0.6945,2024000015.0
2007-09-18 17:57:00,0.6945,0.6945,0.69425,0.6943,1613199972.0
2007-09-18 17:58:00,0.6943,0.6944,0.69425,0.6944,593400003.0
2007-09-18 17:59:00,0.6944,0.6944,0.69435,0.69435,304000000.0
2007-09-18 18:00:00,0.69435,0.6944,0.6942,0.6942,902099997.0
2007-09-18 18:01:00,0.6942,0.6943,0.6942,0.69425,545499984.0
2007-09-18 18:02:00,0.6943,0.69435,0.69425,0.69425,951899998.0
2007-09-18 18:03:00,0.69425,0.6943,0.6942,0.6943,1181300014.0
2007-09-18 18:04:00,0.6942,0.6943,0.6942,0.69425,1149700016.0
2007-09-18 18:05:00,0.69425,0.6944,0.69415,0.6943,1112500005.0
2007-09-18 18:06:00,0.69435,0.6944,0.69425,0.6943,1996600004.0
2007-09-18 18:07:00,0.6943,0.6944,0.6943,0.6943,1285800011.0
2007-09-18 18:08:00,0.6943,0.6944,0.6943,0.69435,1264200028.0
2007-09-18 18:09:00,0.6944,0.69455,0.69435,0.6945,1002499997.0
2007-09-18 18:10:00,0.6944,0.6945,0.6944,0.6945,657599999.0
2007-09-18 18:11:00,0.6945,0.6945,0.6944,0.69445,581200004.0
2007-09-18 18:12:00,0.6943,0.69445,0.6943,0.6944,1365399984.0
2007-09-18 18:13:00,0.6944,0.6944,0.6943,0.69435,851399997.0
2007-09-18 18:14:00,0.6944,0.6944,0.69415,0.6943,764199996.0
2007-09-18 18:15:00,0.6943,0.6944,0.69415,0.6943,1995400026.0
2007-09-18 18:16:00,0.6943,0.6944,0.69425,0.6943,1084299997.0
2007-09-18 18:17:00,0.6943,0.6944,0.6942,0.6943,1435800003.0
2007-09-18 18:18:00,0.6943,0.6943,0.6943,0.6943,1187600020.0
2007-09-18 18:19:00,0.6943,0.69435,0.6943,0.6943,1936800007.0
2007-09-18 18:20:00,0.6943,0.6943,0.69415,0.69425,1109899998.0
2007-09-18 18:21:00,0.6942,0.6943,0.69415,0.6943,1669599998.0
2007-09-18 18:22:00,0.6943,0.6943,0.6942,0.6943,875199998.0
2007-09-18 18:23:00,0.6943,0.6944,0.69415,0.6943,2125699987.0
2007-09-18 18:24:00,0.6943,0.6944,0.69425,0.69435,642600001.0
2007-09-18 18:25:00,0.6944,0.6944,0.69435,0.69435,175000000.0
2007-09-18 18:26:00,0.69435,0.69435,0.6943,0.6943,972100011.0
2007-09-18 18:27:00,0.6942,0.6943,0.69415,0.6943,600999994.0
2007-09-18 18:28:00,0.6943,0.6943,0.69425,0.6943,505600003.0
2007-09-18 18:29:00,0.6943,0.6944,0.69415,0.69435,1557199992.0
2007-09-18 18:30:00,0.6944,0.69445,0.69435,0.69435,1684499993.0
2007-09-18 18:31:00,0.69435,0.6944,0.69435,0.69435,908399999.0
2007-09-18 18:32:00,0.69435,0.6944,0.69435,0.6944,518400000.0
2007-09-18 18:33:00,0.6944,0.6944,0.69425,0.6943,888299983.0
2007-09-18 18:34:00,0.6943,0.69435,0.6943,0.69435,530099991.0
2007-09-18 18:35:00,0.6943,0.69435,0.69425,0.69435,758900004.0
2007-09-18 18:36:00,0.6943,0.69435,0.69425,0.69425,692000001.0
2007-09-18 18:37:00,0.6943,0.6943,0.69425,0.69425,1385399981.0
2007-09-18 18:38:00,0.6943,0.6943,0.69425,0.69425,106800000.0
2007-09-18 18:39:00,0.6943,0.6943,0.6942,0.6943,460400007.0
2007-09-18 18:40:00,0.6943,0.6943,0.6942,0.6942,711799996.0
2007-09-18 18:41:00,0.6942,0.69425,0.6942,0.6942,855099993.0
2007-09-18 18:42:00,0.6942,0.6942,0.69415,0.6942,441700004.0
2007-09-18 18:43:00,0.6942,0.6942,0.69405,0.6941,1011600000.0
2007-09-18 18:44:00,0.6941,0.6942,0.69405,0.69415,977500009.0
2007-09-18 18:45:00,0.69415,0.6942,0.69405,0.6942,1066799991.0
2007-09-18 18:46:00,0.6942,0.6942,0.6942,0.6942,238400000.0
2007-09-18 18:47:00,0.6942,0.6942,0.69415,0.6942,902799985.0
2007-09-18 18:48:00,0.6942,0.6943,0.6941,0.6943,913399999.0
2007-09-18 18:49:00,0.6943,0.69435,0.69425,0.6943,327999996.0
2007-09-18 18:50:00,0.69425,0.6943,0.69425,0.69425,212600000.0
2007-09-18 18:51:00,0.69425,0.69425,0.69425,0.69425,32000000.0
2007-09-18 18:52:00,0.69425,0.6943,0.6942,0.6943,523399994.0
2007-09-18 18:53:00,0.6943,0.6943,0.6942,0.6943,312699996.0
2007-09-18 18:54:00,0.6943,0.6943,0.6941,0.6942,1815799998.0
2007-09-18 18:55:00,0.69415,0.6942,0.6941,0.6942,1131200013.0
2007-09-18 18:56:00,0.69415,0.6942,0.6941,0.6941,896800003.0
2007-09-18 18:57:00,0.69415,0.6942,0.69415,0.69415,172800000.0
2007-09-18 18:58:00,0.6942,0.6942,0.69395,0.69405,776400008.0
2007-09-18 18:59:00,0.6941,0.6942,0.6941,0.6942,225899997.0
2007-09-18 19:00:00,0.69415,0.6942,0.69415,0.6942,68100000.0
2007-09-18 19:01:00,0.6942,0.6942,0.694,0.69415,1230899997.0
2007-09-18 19:02:00,0.69415,0.6942,0.6941,0.6941,1271200017.0
2007-09-18 19:03:00,0.69415,0.6942,0.6941,0.69415,453600004.0
2007-09-18 19:04:00,0.69415,0.6942,0.69395,0.694,151900003.0
2007-09-18 19:05:00,0.694,0.694,0.694,0.694,148800001.0
2007-09-18 19:06:00,0.694,0.6941,0.694,0.6941,435799995.0
2007-09-18 19:07:00,0.6941,0.6942,0.694,0.69405,672400001.0
2007-09-18 19:08:00,0.69405,0.6941,0.694,0.6941,435699997.0
2007-09-18 19:09:00,0.6941,0.6941,0.694,0.6941,907699996.0
2007-09-18 19:10:00,0.6941,0.6941,0.694,0.694,627899994.0
2007-09-18 19:11:00,0.694,0.69415,0.694,0.6941,175800000.0
2007-09-18 19:12:00,0.6941,0.69415,0.69405,0.69405,1181799981.0
2007-09-18 19:13:00,0.6941,0.6941,0.69385,0.6939,467200000.0
2007-09-18 19:14:00,0.6939,0.694,0.6939,0.69395,674499993.0
2007-09-18 19:16:00,0.694,0.694,0.6939,0.694,1401400028.0
2007-09-18 19:17:00,0.694,0.694,0.6939,0.69395,1533100002.0
2007-09-18 19:18:00,0.69395,0.694,0.69395,0.694,445600000.0
2007-09-18 19:19:00,0.694,0.694,0.69395,0.694,329200000.0
2007-09-18 19:20:00,0.694,0.694,0.69395,0.694,796600002.0
2007-09-18 19:21:00,0.694,0.694,0.69395,0.694,915599997.0
2007-09-18 19:22:00,0.694,0.694,0.69395,0.69395,1329000007.0
2007-09-18 19:23:00,0.69395,0.694,0.69395,0.694,864100000.0
2007-09-18 19:24:00,0.694,0.694,0.69395,0.69395,262400000.0
2007-09-18 19:25:00,0.69395,0.694,0.6939,0.694,473099993.0
2007-09-18 19:27:00,0.694,0.694,0.6939,0.6939,669700009.0
2007-09-18 19:28:00,0.6939,0.694,0.6939,0.694,879400000.0
2007-09-18 19:29:00,0.694,0.6941,0.69395,0.694,1798199979.0
2007-09-18 19:30:00,0.694,0.694,0.69375,0.69395,1976200021.0
2007-09-18 19:31:00,0.69395,0.694,0.6939,0.69395,915000010.0
2007-09-18 19:32:00,0.69395,0.694,0.6938,0.6939,945999996.0
2007-09-18 19:33:00,0.6939,0.6939,0.6937,0.6938,1841799979.0
2007-09-18 19:34:00,0.6938,0.6938,0.6935,0.6935,1541300004.0
2007-09-18 19:35:00,0.6935,0.69365,0.6935,0.6936,2016900003.0
2007-09-18 19:36:00,0.6937,0.6937,0.6937,0.6937,845099992.0
2007-09-18 19:37:00,0.6936,0.69375,0.69355,0.6937,845099992.0
2007-09-18 19:38:00,0.6936,0.69375,0.69355,0.6937,1261899988.0
2007-09-18 19:39:00,0.6937,0.6938,0.6937,0.69375,569400005.0
2007-09-18 19:40:00,0.69375,0.6938,0.6937,0.6938,678100008.0
2007-09-18 19:41:00,0.6938,0.6938,0.69375,0.6938,313600000.0
2007-09-18 19:42:00,0.6938,0.6938,0.6936,0.6937,979999987.0
2007-09-18 19:43:00,0.6936,0.6937,0.69345,0.69365,1232300006.0
2007-09-18 19:44:00,0.69365,0.69375,0.69355,0.69375,1505399995.0
2007-09-18 19:45:00,0.6937,0.6938,0.6937,0.6938,1100100002.0
2007-09-18 19:47:00,0.69375,0.69385,0.69365,0.69385,1100100002.0
2007-09-18 19:48:00,0.6939,0.6939,0.69385,0.6939,1126100001.0
2007-09-18 19:49:00,0.6939,0.69395,0.6938,0.69395,1250900004.0
2007-09-18 19:50:00,0.6938,0.6938,0.6938,0.6938,769300001.0
2007-09-18 19:51:00,0.69385,0.6939,0.69375,0.69375,769300001.0
2007-09-18 19:52:00,0.6938,0.69395,0.6938,0.69395,1212400011.0
2007-09-18 19:53:00,0.69395,0.694,0.69395,0.69395,242400000.0
2007-09-18 19:54:00,0.694,0.6941,0.6939,0.6941,1158600008.0
2007-09-18 19:55:00,0.6941,0.6942,0.69405,0.6941,1158600008.0
2007-09-18 19:56:00,0.69415,0.69415,0.69395,0.6941,923000007.0
2007-09-18 19:57:00,0.6941,0.6941,0.69385,0.6941,1649699995.0
2007-09-18 19:58:00,0.6941,0.6942,0.694,0.6942,1655700014.0
2007-09-18 19:59:00,0.69415,0.6942,0.69405,0.6942,1591000003.0
2007-09-18 20:00:00,0.6942,0.69425,0.6939,0.694,1274199985.0
2007-09-18 20:01:00,0.69395,0.69405,0.6939,0.694,2128599985.0
2007-09-18 20:02:00,0.6939,0.694,0.6938,0.6939,1425200013.0
2007-09-18 20:03:00,0.6939,0.694,0.6938,0.6939,1425200013.0
2007-09-18 20:04:00,0.6939,0.694,0.6938,0.69395,819400000.0
2007-09-18 20:05:00,0.69395,0.6942,0.69385,0.69405,1459600009.0
2007-09-18 20:06:00,0.694,0.6943,0.694,0.6942,725399997.0
2007-09-18 20:07:00,0.69425,0.6943,0.69405,0.69425,725399997.0
2007-09-18 20:08:00,0.69425,0.69435,0.69425,0.69435,981499997.0
2007-09-18 20:09:00,0.69435,0.69435,0.69415,0.6943,621099989.0
2007-09-18 20:10:00,0.6943,0.6943,0.69415,0.69425,601599999.0
2007-09-18 20:11:00,0.69425,0.69435,0.6942,0.69435,1631599990.0
2007-09-18 20:12:00,0.6942,0.6945,0.6942,0.6942,1529099992.0
2007-09-18 20:13:00,0.6942,0.6944,0.69415,0.6944,820399996.0
2007-09-18 20:14:00,0.69425,0.6945,0.694,0.6945,574300001.0
2007-09-18 20:15:00,0.6939,0.6941,0.6934,0.6937,1011000003.0
2007-09-18 20:16:00,0.6938,0.6944,0.6938,0.6944,1401000005.0
2007-09-18 20:17:00,0.6943,0.6954,0.6938,0.6938,1401000005.0
2007-09-18 20:18:00,0.6941,0.6943,0.6939,0.694,1401000005.0
2007-09-18 20:19:00,0.694,0.6946,0.6939,0.6941,1401000005.0
2007-09-18 20:20:00,0.6941,0.6944,0.6937,0.6942,1888399995.0
2007-09-18 20:21:00,0.6943,0.6945,0.6936,0.6938,2002200014.0
2007-09-18 20:22:00,0.6938,0.6943,0.6936,0.6939,1321800016.0
2007-09-18 20:23:00,0.6939,0.6941,0.6936,0.694,1674200002.0
2007-09-18 20:24:00,0.694,0.6941,0.6935,0.6938,1727900004.0
2007-09-18 20:25:00,0.6939,0.694,0.6935,0.6937,2040399989.0
2007-09-18 20:26:00,0.6937,0.69415,0.6935,0.694,1815200022.0
2007-09-18 20:27:00,0.694,0.6941,0.6939,0.6939,1998199998.0
2007-09-18 20:29:00,0.6943,0.6943,0.6941,0.6943,1479699997.0
2007-09-18 20:30:00,0.69425,0.6944,0.69395,0.6944,1479699997.0
2007-09-18 20:31:00,0.6944,0.6944,0.69375,0.69395,1909499996.0
2007-09-18 20:32:00,0.694,0.6941,0.694,0.694,1854599996.0
2007-09-18 20:33:00,0.6941,0.6941,0.6936,0.6936,1854599996.0
2007-09-18 20:34:00,0.6937,0.694,0.6937,0.6937,1854599996.0
2007-09-18 20:35:00,0.6936,0.694,0.6936,0.694,1854599996.0
2007-09-18 20:36:00,0.6936,0.6937,0.6934,0.6934,1854599996.0
2007-09-18 20:37:00,0.6936,0.6936,0.6936,0.6936,1854599996.0
2007-09-18 20:38:00,0.6934,0.6936,0.6934,0.6934,1854599996.0
2007-09-18 20:39:00,0.6936,0.6936,0.6934,0.6936,1854599996.0
2007-09-18 20:40:00,0.6935,0.6936,0.6935,0.6936,1854599996.0
2007-09-18 20:41:00,0.6935,0.6936,0.6934,0.6934,1854599996.0
2007-09-18 20:42:00,0.6936,0.6936,0.6934,0.6934,1854599996.0
2007-09-18 20:43:00,0.69355,0.69355,0.6933,0.6934,1854599996.0
2007-09-18 20:44:00,0.6935,0.6936,0.6934,0.6936,43700000.0
2007-09-18 20:45:00,0.6935,0.69355,0.69345,0.69345,43700000.0
2007-09-18 20:46:00,0.69335,0.6934,0.6932,0.69335,664199990.0
2007-09-18 20:47:00,0.6933,0.6934,0.6933,0.6933,1934200018.0
2007-09-18 20:48:00,0.6934,0.6934,0.6932,0.6933,1934200018.0
2007-09-18 20:49:00,0.6934,0.6936,0.6934,0.6934,1934200018.0
2007-09-18 20:50:00,0.6936,0.6936,0.6933,0.6933,1934200018.0
2007-09-18 20:51:00,0.6934,0.6936,0.6933,0.6934,1934200018.0
2007-09-18 20:52:00,0.6936,0.6936,0.6933,0.6934,1934200018.0
2007-09-18 20:53:00,0.6933,0.6934,0.6933,0.6933,1934200018.0
2007-09-18 20:54:00,0.6934,0.6936,0.6934,0.6936,1934200018.0
2007-09-18 20:55:00,0.6935,0.6936,0.6935,0.6936,1934200018.0
2007-09-18 20:56:00,0.6937,0.6938,0.6937,0.6937,1934200018.0
2007-09-18 20:57:00,0.6938,0.69385,0.69365,0.6937,1934200018.0
2007-09-18 20:58:00,0.6938,0.6941,0.6937,0.694,1317499986.0
2007-09-18 20:59:00,0.6937,0.6941,0.6937,0.6941,1317499986.0
2007-09-18 21:00:00,0.694,0.6943,0.694,0.6941,1317499986.0
2007-09-18 21:01:00,0.694,0.6941,0.6938,0.6941,1317499986.0
2007-09-18 21:02:00,0.694,0.6941,0.694,0.694,1317499986.0
2007-09-18 21:03:00,0.6941,0.6941,0.694,0.6941,1317499986.0
2007-09-18 21:04:00,0.69405,0.6943,0.69395,0.6941,1317499986.0
2007-09-18 21:05:00,0.6941,0.6943,0.6941,0.6943,714699992.0
2007-09-18 21:06:00,0.69425,0.6943,0.6941,0.6942,1797099996.0
2007-09-18 21:07:00,0.6941,0.6943,0.6941,0.6941,2133499982.0
2007-09-18 21:08:00,0.6942,0.6942,0.6939,0.69405,2133499982.0
2007-09-18 21:09:00,0.69405,0.69425,0.694,0.6941,1809199994.0
2007-09-18 21:10:00,0.6941,0.69425,0.6941,0.6942,1989199998.0
2007-09-18 21:11:00,0.6942,0.69425,0.69385,0.6939,1715099993.0
2007-09-18 21:12:00,0.69385,0.69405,0.69385,0.6939,1568900009.0
2007-09-18 21:13:00,0.69385,0.694,0.69375,0.69385,1625699998.0
2007-09-18 21:14:00,0.6937,0.6939,0.6937,0.6939,1087899993.0
2007-09-18 21:15:00,0.6939,0.694,0.6938,0.69395,1087899993.0
2007-09-18 21:16:00,0.694,0.694,0.6938,0.69395,1692999993.0
2007-09-18 21:17:00,0.69395,0.69425,0.6938,0.69415,1975600005.0
2007-09-18 21:18:00,0.69415,0.69435,0.69405,0.6942,1401800000.0
2007-09-18 21:19:00,0.6942,0.6943,0.6941,0.6942,2016099999.0
2007-09-18 21:20:00,0.6943,0.6943,0.6941,0.6943,909999995.0
2007-09-18 21:21:00,0.6941,0.6941,0.694,0.6941,909999995.0
2007-09-18 21:22:00,0.69405,0.69415,0.69405,0.6941,909999995.0
2007-09-18 21:23:00,0.6941,0.69415,0.69395,0.694,1470200012.0
2007-09-18 21:24:00,0.694,0.6941,0.694,0.694,1268600003.0
2007-09-18 21:25:00,0.69395,0.694,0.6939,0.6939,1268600003.0
2007-09-18 21:26:00,0.6939,0.6939,0.6938,0.6939,620399999.0
2007-09-18 21:27:00,0.6939,0.69395,0.69375,0.6939,1786900003.0
2007-09-18 21:28:00,0.6939,0.69395,0.69375,0.6938,1026300000.0
2007-09-18 21:29:00,0.6938,0.694,0.69375,0.6939,833999992.0
2007-09-18 21:30:00,0.6939,0.6939,0.69365,0.69365,522599997.0
2007-09-18 21:31:00,0.69365,0.69385,0.69365,0.69375,1942699988.0
2007-09-18 21:32:00,0.69375,0.6938,0.69345,0.69355,1384499989.0
2007-09-18 21:33:00,0.69355,0.69365,0.69335,0.69365,2053000007.0
2007-09-18 21:34:00,0.69365,0.69365,0.69345,0.69355,1544499990.0
2007-09-18 21:35:00,0.69355,0.69365,0.6935,0.6936,1376299980.0
2007-09-18 21:36:00,0.6936,0.69375,0.69355,0.69375,1202999999.0
2007-09-18 21:37:00,0.6938,0.6938,0.6936,0.69375,1054399992.0
2007-09-18 21:38:00,0.69375,0.6938,0.69375,0.6938,140800000.0
2007-09-18 21:39:00,0.6938,0.6938,0.6937,0.69375,866399995.0
2007-09-18 21:40:00,0.69375,0.6939,0.6937,0.6939,1244299995.0
2007-09-18 21:41:00,0.6939,0.6939,0.69385,0.6939,175600000.0
2007-09-18 21:42:00,0.6939,0.6939,0.6938,0.6938,608200002.0
2007-09-18 21:43:00,0.6938,0.69385,0.6937,0.69375,716300004.0
2007-09-18 21:44:00,0.6938,0.6939,0.6937,0.6937,730999997.0
2007-09-18 21:45:00,0.6937,0.69385,0.69365,0.69365,1413799984.0
2007-09-18 21:46:00,0.69375,0.6938,0.69355,0.6937,1518299994.0
2007-09-18 21:47:00,0.6937,0.694,0.6937,0.69385,1831200027.0
2007-09-18 21:48:00,0.69385,0.69395,0.69385,0.6939,236200000.0
2007-09-18 21:49:00,0.69395,0.694,0.6938,0.6939,224500002.0
2007-09-18 21:50:00,0.6939,0.69395,0.6938,0.69385,410700004.0
2007-09-18 21:51:00,0.69385,0.694,0.6938,0.694,585399996.0
2007-09-18 21:52:00,0.694,0.6941,0.6939,0.6939,1107700007.0
2007-09-18 21:53:00,0.6941,0.6941,0.6937,0.694,916700000.0
2007-09-18 21:54:00,0.69405,0.6941,0.694,0.6941,916700000.0
2007-09-18 21:55:00,0.69405,0.6942,0.69395,0.6941,592699997.0
2007-09-18 21:56:00,0.6941,0.6942,0.69405,0.6942,635399992.0
2007-09-18 21:57:00,0.6942,0.69435,0.6942,0.69435,414800002.0
2007-09-18 21:58:00,0.6943,0.6944,0.69415,0.6944,648600001.0
2007-09-18 21:59:00,0.6944,0.6944,0.69415,0.6943,1486599997.0
2007-09-18 22:00:00,0.69425,0.69435,0.6942,0.69425,353500001.0
2007-09-18 22:01:00,0.6941,0.6942,0.69395,0.6942,994899997.0
2007-09-18 22:02:00,0.6942,0.6943,0.6941,0.6942,754699988.0
2007-09-18 22:03:00,0.6942,0.6942,0.69415,0.6942,319299994.0
2007-09-18 22:04:00,0.6942,0.69425,0.69415,0.69425,44800000.0
2007-09-18 22:05:00,0.69425,0.69425,0.694,0.6941,224200005.0
2007-09-18 22:06:00,0.6941,0.6942,0.6939,0.6941,738999992.0
2007-09-18 22:07:00,0.6941,0.6941,0.69405,0.6941,1564600006.0
2007-09-18 22:08:00,0.6941,0.6941,0.69405,0.6941,456399998.0
2007-09-18 22:09:00,0.6941,0.6942,0.69405,0.69415,275000003.0
2007-09-18 22:10:00,0.6942,0.6943,0.6941,0.6942,1288200014.0
2007-09-18 22:11:00,0.6942,0.6942,0.6941,0.6942,704399995.0
2007-09-18 22:12:00,0.6942,0.6943,0.69405,0.6942,759200003.0
2007-09-18 22:13:00,0.6941,0.69425,0.6941,0.69425,575000003.0
2007-09-18 22:14:00,0.69425,0.69425,0.694,0.6942,809500012.0
2007-09-18 22:15:00,0.6942,0.6942,0.69405,0.6941,591899997.0
2007-09-18 22:16:00,0.6941,0.69415,0.69405,0.69415,848599996.0
2007-09-18 22:17:00,0.69415,0.69415,0.69405,0.69415,714800001.0
2007-09-18 22:18:00,0.69415,0.6942,0.69395,0.694,810999991.0
2007-09-18 22:19:00,0.694,0.6941,0.69385,0.694,616500009.0
2007-09-18 22:20:00,0.69405,0.69415,0.6939,0.694,1738299985.0
2007-09-18 22:21:00,0.694,0.69415,0.69385,0.694,592700003.0
2007-09-18 22:22:00,0.694,0.69405,0.69395,0.69405,622999999.0
2007-09-18 22:23:00,0.6941,0.6941,0.694,0.69405,213000004.0
2007-09-18 22:24:00,0.69405,0.69415,0.694,0.6941,806699984.0
2007-09-18 22:25:00,0.69405,0.6942,0.694,0.6942,376199997.0
2007-09-18 22:26:00,0.6942,0.69425,0.6941,0.6941,699199999.0
2007-09-18 22:27:00,0.6941,0.69435,0.6941,0.6942,556099988.0
2007-09-18 22:28:00,0.6942,0.69455,0.6941,0.6944,1181399992.0
2007-09-18 22:29:00,0.6945,0.6945,0.6942,0.69445,1154300010.0
2007-09-18 22:30:00,0.6944,0.69445,0.6943,0.69445,997300011.0
2007-09-18 22:31:00,0.69445,0.69455,0.6942,0.6943,616099991.0
2007-09-18 22:32:00,0.69435,0.69445,0.69435,0.6944,777600000.0
2007-09-18 22:33:00,0.6944,0.6945,0.6944,0.6945,300000005.0
2007-09-18 22:34:00,0.6945,0.69455,0.69435,0.69455,274400000.0
2007-09-18 22:35:00,0.69445,0.6945,0.69435,0.6944,482900009.0
2007-09-18 22:36:00,0.6944,0.6944,0.6944,0.6944,36200001.0
2007-09-18 22:37:00,0.6944,0.6945,0.6944,0.6945,172000003.0
2007-09-18 22:38:00,0.6945,0.6946,0.6944,0.69455,655799994.0
2007-09-18 22:39:00,0.69455,0.69465,0.6945,0.69465,780799989.0
2007-09-18 22:40:00,0.69465,0.6947,0.69445,0.69455,646100002.0
2007-09-18 22:41:00,0.69455,0.6947,0.6944,0.6946,262999995.0
2007-09-18 22:42:00,0.69455,0.69455,0.69435,0.69455,723600003.0
2007-09-18 22:43:00,0.69455,0.69465,0.6944,0.69455,569899998.0
2007-09-18 22:44:00,0.69455,0.69465,0.6944,0.6946,421999999.0
2007-09-18 22:45:00,0.6946,0.6946,0.6944,0.6944,316200003.0
2007-09-18 22:46:00,0.69435,0.6945,0.69435,0.6945,310500007.0
2007-09-18 22:47:00,0.6944,0.69455,0.6944,0.69455,235500004.0
2007-09-18 22:48:00,0.6945,0.6946,0.6944,0.69455,652700011.0
2007-09-18 22:49:00,0.69455,0.6946,0.69445,0.69445,277400001.0
2007-09-18 22:50:00,0.6945,0.6946,0.6945,0.69455,444300005.0
2007-09-18 22:51:00,0.6946,0.6946,0.69445,0.6946,463800006.0
2007-09-18 22:52:00,0.6946,0.6946,0.6944,0.6945,821100019.0
2007-09-18 22:53:00,0.6945,0.6946,0.69435,0.6946,899299997.0
2007-09-18 22:54:00,0.6946,0.6946,0.6944,0.6944,133000001.0
2007-09-18 22:55:00,0.6944,0.6946,0.69435,0.69445,595900003.0
2007-09-18 22:56:00,0.69445,0.6946,0.69435,0.6946,612900004.0
2007-09-18 22:57:00,0.6946,0.6946,0.69445,0.69455,887699987.0
2007-09-18 22:58:00,0.69455,0.69455,0.6943,0.6943,382299994.0
2007-09-18 22:59:00,0.6943,0.6944,0.6943,0.6944,238199999.0
2007-09-18 23:00:00,0.6943,0.6945,0.6942,0.6944,124600000.0
2007-09-18 23:01:00,0.6945,0.6945,0.6943,0.6943,226900000.0
2007-09-18 23:02:00,0.6944,0.6944,0.6942,0.6942,59499999.0
2007-09-18 23:03:00,0.6944,0.6945,0.6943,0.6943,127200000.0
2007-09-18 23:04:00,0.6944,0.6944,0.6943,0.6943,95400000.0
2007-09-18 23:05:00,0.6943,0.6944,0.6939,0.694,210700000.0
2007-09-18 23:06:00,0.6942,0.6944,0.6942,0.6944,61199999.0
2007-09-18 23:07:00,0.6944,0.6945,0.6943,0.6945,141299997.0
2007-09-18 23:08:00,0.6943,0.6945,0.6943,0.6944,96500000.0
2007-09-18 23:09:00,0.69427,0.69434,0.69425,0.69434,220500001.0
2007-09-18 23:10:00,0.6944,0.6945,0.6944,0.6945,140600000.0
2007-09-18 23:11:00,0.6944,0.6945,0.6944,0.6945,131000002.0
2007-09-18 23:12:00,0.6945,0.6947,0.6945,0.69465,257000003.0
2007-09-18 23:13:00,0.6945,0.69465,0.69445,0.69445,428900008.0
2007-09-18 23:14:00,0.6945,0.69465,0.69445,0.6945,338700009.0
2007-09-18 23:15:00,0.69445,0.6947,0.69445,0.69465,274500007.0
2007-09-18 23:16:00,0.69465,0.69465,0.69445,0.69465,241100007.0
2007-09-18 23:17:00,0.69465,0.6947,0.6946,0.69465,262000000.0
2007-09-18 23:18:00,0.69465,0.6947,0.6945,0.6946,194300001.0
2007-09-18 23:19:00,0.69475,0.6948,0.6946,0.6946,68700000.0
2007-09-18 23:20:00,0.6946,0.6947,0.69445,0.69445,436000007.0
2007-09-18 23:21:00,0.6945,0.6946,0.6945,0.6945,276100012.0
2007-09-18 23:22:00,0.69465,0.69475,0.6945,0.69465,200600004.0
2007-09-18 23:23:00,0.6946,0.69465,0.6946,0.6946,55599999.0
2007-09-18 23:24:00,0.6947,0.6947,0.69465,0.69465,32000000.0
2007-09-18 23:25:00,0.69465,0.6947,0.6945,0.6946,198000001.0
2007-09-18 23:26:00,0.6946,0.6949,0.6946,0.6947,386200002.0
2007-09-18 23:27:00,0.6947,0.6948,0.69445,0.69445,423400003.0
2007-09-18 23:28:00,0.69445,0.6945,0.69445,0.6945,84100000.0
2007-09-18 23:29:00,0.6945,0.69465,0.69445,0.69465,327700000.0
2007-09-18 23:30:00,0.69465,0.6947,0.6946,0.69465,120000000.0
2007-09-18 23:31:00,0.69465,0.69475,0.6946,0.69475,295600000.0
2007-09-18 23:32:00,0.69475,0.6949,0.6946,0.6947,677099996.0
2007-09-18 23:33:00,0.6948,0.6949,0.6947,0.6949,272799992.0
2007-09-18 23:34:00,0.6948,0.6948,0.6947,0.69475,233100000.0
2007-09-18 23:35:00,0.69475,0.69475,0.6946,0.6946,65900000.0
2007-09-18 23:36:00,0.6946,0.69475,0.6946,0.69475,52300001.0
2007-09-18 23:37:00,0.6946,0.6946,0.69455,0.69455,16000000.0
2007-09-18 23:38:00,0.69461,0.69466,0.69453,0.69453,296499997.0
2007-09-18 23:39:00,0.6946,0.6947,0.6946,0.6946,76800000.0
2007-09-18 23:40:00,0.6946,0.6946,0.6946,0.6946,12000000.0
2007-09-18 23:41:00,0.6946,0.6947,0.6946,0.6947,61599999.0
2007-09-18 23:42:00,0.6947,0.6947,0.69445,0.6945,354700002.0
2007-09-18 23:43:00,0.6945,0.6946,0.6944,0.6945,390399998.0
2007-09-18 23:44:00,0.6945,0.69455,0.69445,0.6945,78399999.0
2007-09-18 23:45:00,0.6945,0.6945,0.69445,0.6945,113600000.0
2007-09-18 23:46:00,0.6944,0.6945,0.6944,0.6944,137700001.0
2007-09-18 23:47:00,0.6944,0.69455,0.6944,0.6945,184000000.0
2007-09-18 23:48:00,0.6945,0.69455,0.6944,0.69455,46300002.0
2007-09-18 23:49:00,0.6945,0.6945,0.6943,0.6945,108200000.0
2007-09-18 23:50:00,0.6945,0.69455,0.6944,0.6945,284999996.0
2007-09-18 23:51:00,0.69445,0.69465,0.69445,0.69465,100000000.0
2007-09-18 23:52:00,0.69465,0.69465,0.69445,0.6945,159400002.0
2007-09-18 23:53:00,0.6945,0.69475,0.6945,0.69455,167100001.0
2007-09-18 23:54:00,0.69455,0.6948,0.69455,0.6947,212100000.0
2007-09-18 23:55:00,0.6947,0.6948,0.6946,0.69465,203700000.0
2007-09-18 23:56:00,0.6947,0.6947,0.6944,0.6946,264199998.0
2007-09-18 23:57:00,0.6946,0.69465,0.6945,0.6945,108599997.0
2007-09-18 23:58:00,0.6945,0.69455,0.6943,0.69445,360000003.0
2007-09-18 23:59:00,0.6944,0.6945,0.69435,0.6944,460699999.0
2007-09-19 00:00:00,0.6944,0.69445,0.69425,0.6943,377200001.0
2007-09-19 00:01:00,0.69425,0.6944,0.69415,0.69435,680799993.0
2007-09-19 00:02:00,0.6944,0.6944,0.6942,0.6942,418799992.0
2007-09-19 00:03:00,0.6942,0.6943,0.6942,0.6942,429699996.0
2007-09-19 00:04:00,0.69425,0.6943,0.6941,0.6943,180699999.0
2007-09-19 00:05:00,0.69435,0.69435,0.6941,0.6941,142500000.0
2007-09-19 00:06:00,0.69425,0.69425,0.6941,0.69415,191800001.0
2007-09-19 00:07:00,0.6941,0.69415,0.6941,0.6941,121100000.0
2007-09-19 00:08:00,0.69415,0.6942,0.6941,0.6942,310499998.0
2007-09-19 00:09:00,0.6941,0.6943,0.6941,0.69425,337399995.0
2007-09-19 00:10:00,0.6942,0.6943,0.6941,0.6943,143999999.0
2007-09-19 00:11:00,0.6943,0.6943,0.69425,0.6943,30400000.0
2007-09-19 00:12:00,0.6943,0.6943,0.69425,0.69425,26400000.0
2007-09-19 00:13:00,0.69425,0.6943,0.69425,0.6943,8800000.0
2007-09-19 00:14:00,0.6943,0.6943,0.6942,0.69425,115300004.0
2007-09-19 00:15:00,0.69425,0.69425,0.69425,0.69425,104000000.0
2007-09-19 00:16:00,0.69425,0.69425,0.6941,0.6942,182599997.0
2007-09-19 00:17:00,0.69425,0.6943,0.6942,0.69425,249899994.0
2007-09-19 00:18:00,0.69425,0.6944,0.6942,0.6942,397999994.0
2007-09-19 00:19:00,0.6943,0.6944,0.69415,0.6944,507700004.0
2007-09-19 00:20:00,0.6944,0.6945,0.6943,0.6943,175200001.0
2007-09-19 00:21:00,0.6943,0.6944,0.6943,0.6943,212400002.0
2007-09-19 00:22:00,0.6942,0.6944,0.6942,0.6944,179100000.0
2007-09-19 00:23:00,0.6944,0.6944,0.6943,0.6944,209800001.0
2007-09-19 00:24:00,0.6944,0.69455,0.69435,0.69455,236199998.0
2007-09-19 00:25:00,0.6944,0.69455,0.6944,0.6944,288399997.0
2007-09-19 00:26:00,0.6944,0.6944,0.69435,0.6944,132600001.0
2007-09-19 00:27:00,0.6944,0.69455,0.69435,0.69455,49800002.0
2007-09-19 00:28:00,0.69455,0.69455,0.6945,0.69455,78400000.0
2007-09-19 00:29:00,0.6946,0.6946,0.6945,0.6946,37699999.0
2007-09-19 00:30:00,0.6945,0.6945,0.6945,0.6945,20100000.0
2007-09-19 00:31:00,0.6945,0.69465,0.6945,0.69455,392099999.0
2007-09-19 00:32:00,0.6946,0.69465,0.69445,0.6945,104000000.0
2007-09-19 00:33:00,0.6945,0.6945,0.6945,0.6945,74700001.0
2007-09-19 00:34:00,0.6945,0.69465,0.6945,0.69465,65800000.0
2007-09-19 00:35:00,0.69465,0.69465,0.6945,0.6946,204800000.0
2007-09-19 00:36:00,0.6946,0.6946,0.6945,0.6946,317799996.0
2007-09-19 00:37:00,0.6946,0.6946,0.6946,0.6946,32800000.0
2007-09-19 00:38:00,0.6946,0.69465,0.6946,0.69465,39200000.0
2007-09-19 00:39:00,0.69465,0.69465,0.69455,0.6946,275399998.0
2007-09-19 00:40:00,0.6946,0.6946,0.6945,0.69455,270099999.0
2007-09-19 00:41:00,0.6945,0.69455,0.6944,0.6944,490299991.0
2007-09-19 00:42:00,0.69425,0.69445,0.69425,0.6944,333800001.0
2007-09-19 00:43:00,0.6944,0.6944,0.69425,0.69435,629399995.0
2007-09-19 00:44:00,0.6943,0.6944,0.6942,0.6943,270599998.0
2007-09-19 00:45:00,0.6943,0.6944,0.6943,0.6944,258699998.0
2007-09-19 00:46:00,0.6944,0.6944,0.6943,0.6944,212400002.0
2007-09-19 00:47:00,0.6944,0.6944,0.6944,0.6944,221400000.0
2007-09-19 00:48:00,0.6944,0.6944,0.6943,0.6943,352800000.0
2007-09-19 00:49:00,0.6943,0.69445,0.6943,0.69435,287899997.0
2007-09-19 00:50:00,0.6944,0.6944,0.6943,0.6943,475200004.0
2007-09-19 00:51:00,0.6943,0.6944,0.6943,0.6943,309300003.0
2007-09-19 00:52:00,0.6943,0.6943,0.6942,0.6943,236400000.0
2007-09-19 00:53:00,0.69425,0.6943,0.69425,0.6943,150700003.0
2007-09-19 00:54:00,0.6943,0.6943,0.6942,0.69425,184700000.0
2007-09-19 00:55:00,0.69425,0.6943,0.69425,0.6943,63100000.0
2007-09-19 00:56:00,0.6943,0.6944,0.6943,0.6943,288300001.0
2007-09-19 00:57:00,0.6943,0.69435,0.6942,0.6943,776400007.0
2007-09-19 00:58:00,0.6943,0.69435,0.6943,0.69435,272499994.0
2007-09-19 00:59:00,0.69435,0.6944,0.6943,0.6943,408599996.0
2007-09-19 01:00:00,0.6943,0.6944,0.6942,0.69435,253200004.0
2007-09-19 01:01:00,0.6944,0.6944,0.6943,0.69435,100200002.0
2007-09-19 01:02:00,0.69435,0.6944,0.69435,0.69435,20000000.0
2007-09-19 01:03:00,0.69435,0.69435,0.69435,0.69435,2400000.0
2007-09-19 01:04:00,0.6943,0.6944,0.6943,0.6943,368999997.0
2007-09-19 01:05:00,0.6943,0.69435,0.69425,0.69425,287400001.0
2007-09-19 01:06:00,0.6943,0.6943,0.6942,0.69425,821999996.0
2007-09-19 01:07:00,0.69425,0.6943,0.6942,0.6943,1016300002.0
2007-09-19 01:08:00,0.6943,0.6947,0.6943,0.6946,382000000.0
2007-09-19 01:09:00,0.6945,0.6946,0.6944,0.69445,668399999.0
2007-09-19 01:10:00,0.69445,0.6945,0.6944,0.6945,167400001.0
2007-09-19 01:11:00,0.6945,0.6945,0.69445,0.6945,164800000.0
2007-09-19 01:12:00,0.6945,0.6945,0.6945,0.6945,59200001.0
2007-09-19 01:13:00,0.6945,0.69465,0.6944,0.6946,1103799996.0
2007-09-19 01:14:00,0.69455,0.6946,0.6945,0.6946,91200000.0
2007-09-19 01:15:00,0.6946,0.6946,0.69455,0.6946,51200000.0
2007-09-19 01:16:00,0.6946,0.6946,0.6945,0.69455,93700001.0
2007-09-19 01:17:00,0.69455,0.6946,0.69455,0.69455,22400000.0
2007-09-19 01:18:00,0.69455,0.6946,0.69445,0.69445,322000002.0
2007-09-19 01:19:00,0.6945,0.69465,0.6945,0.6946,301399995.0
2007-09-19 01:20:00,0.6946,0.6946,0.6946,0.6946,66400000.0
2007-09-19 01:21:00,0.6946,0.69475,0.6946,0.6947,293799998.0
2007-09-19 01:22:00,0.6947,0.69475,0.69455,0.69475,778400000.0
2007-09-19 01:23:00,0.69475,0.69475,0.6944,0.6944,370800003.0
2007-09-19 01:24:00,0.6945,0.6945,0.6945,0.6945,20100000.0
2007-09-19 01:25:00,0.6946,0.69465,0.6945,0.69465,177400000.0
2007-09-19 01:26:00,0.69465,0.6947,0.6946,0.6946,37700000.0
2007-09-19 01:27:00,0.6946,0.6947,0.6946,0.6946,775400009.0
2007-09-19 01:28:00,0.6946,0.6946,0.6946,0.6946,51200000.0
2007-09-19 01:29:00,0.6946,0.6947,0.6945,0.6946,341999998.0
2007-09-19 01:30:00,0.6946,0.6946,0.69455,0.69455,677999996.0
2007-09-19 01:31:00,0.6946,0.6946,0.69455,0.6946,171900002.0
2007-09-19 01:32:00,0.6946,0.6946,0.6945,0.6945,196800000.0
2007-09-19 01:33:00,0.6945,0.6945,0.6945,0.6945,245399999.0
2007-09-19 01:34:00,0.6945,0.6946,0.69445,0.69445,1069499992.0
2007-09-19 01:35:00,0.69445,0.6946,0.69445,0.6946,393499995.0
2007-09-19 01:36:00,0.6946,0.6946,0.69445,0.69445,499399995.0
2007-09-19 01:37:00,0.6945,0.6946,0.6945,0.6946,299100000.0
2007-09-19 01:38:00,0.6946,0.6946,0.69455,0.6946,59200000.0
2007-09-19 01:39:00,0.6946,0.6946,0.6946,0.6946,25600000.0
2007-09-19 01:40:00,0.6946,0.6946,0.69425,0.6944,405099997.0
2007-09-19 01:41:00,0.6944,0.6945,0.6944,0.6945,97999999.0
2007-09-19 01:42:00,0.6944,0.6944,0.6944,0.6944,159799994.0
2007-09-19 01:43:00,0.6944,0.6944,0.6944,0.6944,400999995.0
2007-09-19 01:44:00,0.6944,0.6944,0.6943,0.6944,170000000.0
2007-09-19 01:45:00,0.6944,0.6945,0.6943,0.6944,817799988.0
2007-09-19 01:46:00,0.6944,0.6945,0.69435,0.69435,422799990.0
2007-09-19 01:47:00,0.6944,0.6944,0.6942,0.6944,719300009.0
2007-09-19 01:48:00,0.6944,0.6944,0.6943,0.6944,466199998.0
2007-09-19 01:49:00,0.6944,0.6944,0.69435,0.6944,146099998.0
2007-09-19 01:50:00,0.6944,0.6944,0.69435,0.6944,400400002.0
2007-09-19 01:51:00,0.6944,0.6944,0.69435,0.6944,390100002.0
2007-09-19 01:52:00,0.6944,0.6944,0.6944,0.6944,61500000.0
2007-09-19 01:53:00,0.6944,0.6944,0.69435,0.6944,197200002.0
2007-09-19 01:54:00,0.6944,0.6944,0.6943,0.6944,292000001.0
2007-09-19 01:55:00,0.6944,0.6944,0.6944,0.6944,147199998.0
2007-09-19 01:56:00,0.6944,0.6944,0.6943,0.6944,612799999.0
2007-09-19 01:57:00,0.6944,0.6945,0.69425,0.6944,926699999.0
2007-09-19 01:58:00,0.69435,0.6944,0.69435,0.69435,895999987.0
2007-09-19 01:59:00,0.69435,0.6945,0.69435,0.6945,1160599994.0
2007-09-19 02:00:00,0.69445,0.6946,0.69445,0.69455,2115199989.0
2007-09-19 02:01:00,0.6946,0.6946,0.6944,0.6944,787300009.0
2007-09-19 02:02:00,0.6944,0.6945,0.6942,0.6944,1162399999.0
2007-09-19 02:03:00,0.6944,0.6945,0.6943,0.6945,1252100010.0
2007-09-19 02:04:00,0.6945,0.6945,0.6944,0.6944,207600005.0
2007-09-19 02:05:00,0.6944,0.6945,0.6943,0.6943,1325399997.0
2007-09-19 02:06:00,0.6944,0.6944,0.6943,0.6943,1006699997.0
2007-09-19 02:07:00,0.6944,0.6944,0.6944,0.6944,663100003.0
2007-09-19 02:08:00,0.6944,0.6944,0.69425,0.6943,501700005.0
2007-09-19 02:09:00,0.6944,0.6944,0.6943,0.6944,907499990.0
2007-09-19 02:10:00,0.6944,0.6945,0.6944,0.6945,1806199981.0
2007-09-19 02:11:00,0.6944,0.6944,0.69435,0.69435,1806199981.0
2007-09-19 02:12:00,0.69435,0.6944,0.6943,0.6944,411000003.0
2007-09-19 02:13:00,0.6944,0.6944,0.6944,0.6944,476999988.0
2007-09-19 02:14:00,0.6944,0.6944,0.69435,0.6944,1512600017.0
2007-09-19 02:15:00,0.6944,0.6944,0.6943,0.6943,677400007.0
2007-09-19 02:16:00,0.6943,0.6944,0.69425,0.6943,1878199995.0
2007-09-19 02:17:00,0.69425,0.6943,0.69425,0.6943,1995899992.0
2007-09-19 02:18:00,0.6943,0.6943,0.6943,0.6943,555599999.0
2007-09-19 02:19:00,0.6943,0.6943,0.6943,0.6943,135200001.0
2007-09-19 02:20:00,0.69425,0.6943,0.69425,0.6943,1111799994.0
2007-09-19 02:21:00,0.6943,0.6943,0.69425,0.6943,1041100005.0
2007-09-19 02:22:00,0.69425,0.6943,0.69425,0.6943,371499994.0
2007-09-19 02:23:00,0.69425,0.6943,0.6942,0.6942,872599992.0
2007-09-19 02:24:00,0.6942,0.6944,0.69415,0.6943,708699990.0
2007-09-19 02:25:00,0.6943,0.6944,0.6943,0.6944,334899995.0
2007-09-19 02:26:00,0.69445,0.69445,0.69425,0.69435,707099995.0
2007-09-19 02:27:00,0.69435,0.6944,0.6943,0.69435,747399999.0
2007-09-19 02:28:00,0.6944,0.6944,0.6943,0.6943,242100004.0
2007-09-19 02:29:00,0.69435,0.6944,0.6943,0.6943,319900004.0
2007-09-19 02:30:00,0.69435,0.69435,0.6943,0.6943,354199993.0
2007-09-19 02:31:00,0.6944,0.6944,0.69425,0.6943,398499993.0
2007-09-19 02:32:00,0.6943,0.69435,0.6943,0.69435,270900002.0
2007-09-19 02:33:00,0.69435,0.6945,0.6943,0.69445,458800008.0
2007-09-19 02:34:00,0.69445,0.6945,0.69435,0.69445,245799993.0
2007-09-19 02:35:00,0.69445,0.6945,0.6943,0.69445,196799995.0
2007-09-19 02:36:00,0.69445,0.6945,0.6943,0.6944,716000002.0
2007-09-19 02:37:00,0.6944,0.6945,0.6944,0.69445,171899997.0
2007-09-19 02:38:00,0.69445,0.6945,0.6943,0.6943,352899996.0
2007-09-19 02:39:00,0.6944,0.6944,0.6943,0.6944,380800004.0
2007-09-19 02:40:00,0.6943,0.69445,0.6943,0.69445,6400000.0
2007-09-19 02:41:00,0.6944,0.6945,0.6942,0.6943,948000000.0
2007-09-19 02:42:00,0.6943,0.69435,0.6943,0.69435,900700017.0
2007-09-19 02:43:00,0.69435,0.69435,0.69425,0.6943,693599993.0
2007-09-19 02:44:00,0.6943,0.6943,0.6941,0.6941,627700002.0
2007-09-19 02:45:00,0.6942,0.6943,0.694,0.6941,1538899994.0
2007-09-19 02:46:00,0.6941,0.6942,0.694,0.69415,1113500012.0
2007-09-19 02:47:00,0.69415,0.6942,0.6941,0.69415,337799994.0
2007-09-19 02:48:00,0.69415,0.6942,0.6941,0.6942,327599994.0
2007-09-19 02:49:00,0.69415,0.6942,0.69405,0.69415,884399979.0
2007-09-19 02:50:00,0.69415,0.6942,0.69415,0.6942,128800000.0
2007-09-19 02:51:00,0.6942,0.6942,0.6941,0.6942,274800002.0
2007-09-19 02:52:00,0.6942,0.6942,0.6941,0.6942,245200000.0
2007-09-19 02:53:00,0.6942,0.6942,0.69405,0.6941,908800006.0
2007-09-19 02:54:00,0.6941,0.69425,0.6941,0.6942,808799991.0
2007-09-19 02:55:00,0.6942,0.6942,0.6941,0.69415,664899995.0
2007-09-19 02:56:00,0.6942,0.6942,0.6941,0.6941,695699993.0
2007-09-19 02:57:00,0.6941,0.6941,0.6941,0.6941,1132899994.0
2007-09-19 02:58:00,0.6941,0.6942,0.694,0.6941,1580999987.0
2007-09-19 02:59:00,0.6941,0.6941,0.6941,0.6941,323000002.0
2007-09-19 03:00:00,0.6941,0.6941,0.6939,0.69405,744600008.0
2007-09-19 03:01:00,0.69405,0.6941,0.69395,0.69395,464999998.0
2007-09-19 03:02:00,0.694,0.694,0.69395,0.694,24000000.0
2007-09-19 03:03:00,0.694,0.6942,0.69395,0.6942,664900005.0
2007-09-19 03:04:00,0.6942,0.6942,0.6942,0.6942,16400000.0
2007-09-19 03:05:00,0.6942,0.6942,0.6941,0.6941,613999998.0
2007-09-19 03:06:00,0.6941,0.6941,0.6939,0.6941,1663500005.0
2007-09-19 03:07:00,0.6941,0.6942,0.6941,0.6941,1025100009.0
2007-09-19 03:08:00,0.6941,0.6941,0.694,0.694,432000000.0
2007-09-19 03:09:00,0.694,0.6941,0.694,0.6941,556000000.0
2007-09-19 03:10:00,0.6941,0.6941,0.69405,0.6941,989199988.0
2007-09-19 03:11:00,0.6941,0.6942,0.69405,0.69415,333200007.0
2007-09-19 03:12:00,0.6942,0.69425,0.6942,0.6942,704800005.0
2007-09-19 03:13:00,0.6942,0.69425,0.6941,0.6942,684200001.0
2007-09-19 03:14:00,0.6942,0.6943,0.69405,0.69415,695299989.0
2007-09-19 03:15:00,0.6942,0.6943,0.6941,0.6941,2018299977.0
2007-09-19 03:16:00,0.6941,0.6943,0.69405,0.6941,602899995.0
2007-09-19 03:17:00,0.6941,0.69425,0.69405,0.6942,430900001.0
2007-09-19 03:18:00,0.6942,0.69425,0.6941,0.69425,439400003.0
2007-09-19 03:19:00,0.69425,0.6943,0.6941,0.6942,249699995.0
2007-09-19 03:20:00,0.6942,0.69425,0.69415,0.6942,1411699997.0
2007-09-19 03:21:00,0.6942,0.69425,0.69405,0.6941,1066200008.0
2007-09-19 03:22:00,0.6941,0.6942,0.694,0.69415,1145600014.0
2007-09-19 03:23:00,0.69415,0.69415,0.6941,0.69415,93000001.0
2007-09-19 03:24:00,0.69415,0.6942,0.69405,0.69415,832799992.0
2007-09-19 03:25:00,0.69415,0.6942,0.6941,0.69415,464199989.0
2007-09-19 03:26:00,0.69415,0.6942,0.6941,0.6942,621200010.0
2007-09-19 03:27:00,0.6942,0.6942,0.6941,0.6941,283400006.0
2007-09-19 03:28:00,0.6941,0.6942,0.69405,0.6941,309400004.0
2007-09-19 03:29:00,0.6941,0.6942,0.69405,0.6941,375100007.0
2007-09-19 03:30:00,0.6941,0.69415,0.69405,0.6941,381799999.0
2007-09-19 03:31:00,0.69415,0.69425,0.694,0.6942,481800002.0
2007-09-19 03:32:00,0.6942,0.69425,0.6942,0.6942,60700001.0
2007-09-19 03:33:00,0.6942,0.6942,0.6942,0.6942,101199997.0
2007-09-19 03:34:00,0.69415,0.6942,0.6939,0.6939,173800005.0
2007-09-19 03:35:00,0.694,0.6942,0.6939,0.694,651399998.0
2007-09-19 03:36:00,0.694,0.69415,0.694,0.69415,290599998.0
2007-09-19 03:37:00,0.69415,0.69415,0.6939,0.6941,253299997.0
2007-09-19 03:38:00,0.6941,0.6941,0.6941,0.6941,49200001.0
2007-09-19 03:39:00,0.6941,0.6941,0.6941,0.6941,490400000.0
2007-09-19 03:40:00,0.6941,0.69415,0.69405,0.69415,68900000.0
2007-09-19 03:41:00,0.6941,0.69415,0.69405,0.6941,131600001.0
2007-09-19 03:42:00,0.69405,0.6941,0.69405,0.6941,259600002.0
2007-09-19 03:43:00,0.6941,0.6941,0.6941,0.6941,435999997.0
2007-09-19 03:44:00,0.6941,0.6942,0.6941,0.6941,611099991.0
2007-09-19 03:45:00,0.6941,0.6941,0.69405,0.6941,182900000.0
2007-09-19 03:46:00,0.6941,0.6943,0.6941,0.6943,1933599995.0
2007-09-19 03:47:00,0.6943,0.6943,0.6941,0.6942,1116200007.0
2007-09-19 03:48:00,0.6942,0.6942,0.694,0.69405,515799996.0
2007-09-19 03:49:00,0.69405,0.69415,0.69405,0.69415,248400000.0
2007-09-19 03:50:00,0.69415,0.6942,0.69415,0.6942,66400000.0
2007-09-19 03:51:00,0.6942,0.69425,0.69415,0.69425,261499999.0
2007-09-19 03:52:00,0.69425,0.69425,0.6942,0.6942,585099997.0
2007-09-19 03:53:00,0.6942,0.6942,0.69415,0.6942,771899994.0
2007-09-19 03:54:00,0.6942,0.6942,0.6942,0.6942,567200001.0
2007-09-19 03:55:00,0.6942,0.69425,0.6942,0.69425,202000002.0
2007-09-19 03:56:00,0.69425,0.69425,0.6942,0.6942,95599998.0
2007-09-19 03:57:00,0.6942,0.6942,0.69415,0.69415,19200000.0
2007-09-19 03:58:00,0.69403,0.69412,0.69385,0.69396,657299997.0
2007-09-19 03:59:00,0.69415,0.69415,0.6941,0.69415,41900001.0
2007-09-19 04:00:00,0.69415,0.6942,0.69415,0.6942,707199998.0
2007-09-19 04:01:00,0.6942,0.6943,0.694,0.6941,1380899997.0
2007-09-19 04:02:00,0.69405,0.6942,0.694,0.6942,1446400000.0
2007-09-19 04:03:00,0.6942,0.6943,0.6942,0.69425,706000001.0
2007-09-19 04:04:00,0.6943,0.6943,0.69425,0.6943,1702600032.0
2007-09-19 04:05:00,0.6943,0.69435,0.69425,0.69435,905900000.0
2007-09-19 04:06:00,0.69435,0.69435,0.6943,0.6943,41900001.0
2007-09-19 04:07:00,0.69425,0.6944,0.69425,0.69435,268000000.0
2007-09-19 04:08:00,0.69435,0.69435,0.69425,0.6943,600199994.0
2007-09-19 04:09:00,0.6943,0.69445,0.6942,0.6944,684200000.0
2007-09-19 04:10:00,0.69445,0.69445,0.69425,0.6943,464500002.0
2007-09-19 04:11:00,0.6943,0.6944,0.6943,0.6943,384300014.0
2007-09-19 04:12:00,0.6943,0.6944,0.6943,0.69435,1019500011.0
2007-09-19 04:13:00,0.69435,0.6944,0.6943,0.6944,286000002.0
2007-09-19 04:14:00,0.6944,0.6944,0.6944,0.6944,10000000.0
2007-09-19 04:15:00,0.69435,0.69445,0.6943,0.6944,334900012.0
2007-09-19 04:16:00,0.69445,0.69445,0.6944,0.6944,690100014.0
2007-09-19 04:17:00,0.6944,0.6944,0.69435,0.6944,215600001.0
2007-09-19 04:18:00,0.6944,0.6944,0.6942,0.6942,841699997.0
2007-09-19 04:19:00,0.69435,0.6944,0.6943,0.6944,272000001.0
2007-09-19 04:20:00,0.6944,0.6944,0.6944,0.6944,114800000.0
2007-09-19 04:21:00,0.6944,0.6944,0.6943,0.6944,458600003.0
2007-09-19 04:22:00,0.6944,0.6944,0.6942,0.6943,496600001.0
2007-09-19 04:23:00,0.6943,0.6944,0.69425,0.69425,1936000031.0
2007-09-19 04:24:00,0.6943,0.6943,0.6942,0.6943,1800899992.0
2007-09-19 04:25:00,0.6943,0.6943,0.6943,0.6943,625800004.0
2007-09-19 04:26:00,0.6943,0.6943,0.6943,0.6943,231900001.0
2007-09-19 04:27:00,0.6943,0.6943,0.6942,0.6943,1198099992.0
2007-09-19 04:28:00,0.6943,0.6943,0.6942,0.6942,1150999984.0
2007-09-19 04:29:00,0.6943,0.6943,0.69425,0.6943,697999995.0
2007-09-19 04:30:00,0.6943,0.6944,0.6942,0.6943,940799999.0
2007-09-19 04:31:00,0.6943,0.6944,0.69415,0.69435,462699999.0
2007-09-19 04:32:00,0.69435,0.69435,0.694,0.6941,1028800003.0
2007-09-19 04:33:00,0.6941,0.6941,0.6939,0.6941,1460700003.0
2007-09-19 04:34:00,0.69405,0.69415,0.694,0.69415,1896499988.0
2007-09-19 04:35:00,0.69415,0.6942,0.6941,0.6942,731499986.0
2007-09-19 04:36:00,0.6942,0.6942,0.69375,0.6939,1878399992.0
2007-09-19 04:37:00,0.6939,0.6941,0.6939,0.6941,1166299999.0
2007-09-19 04:38:00,0.6941,0.6942,0.694,0.6941,699199991.0
2007-09-19 04:39:00,0.69405,0.6941,0.694,0.6941,1655000012.0
2007-09-19 04:40:00,0.6941,0.6941,0.694,0.6941,1573499988.0
2007-09-19 04:41:00,0.6941,0.6941,0.6939,0.69405,451099988.0
2007-09-19 04:42:00,0.69405,0.69405,0.694,0.694,357000005.0
2007-09-19 04:43:00,0.69405,0.69405,0.6939,0.694,257000000.0
2007-09-19 04:44:00,0.694,0.6941,0.694,0.6941,775000005.0
2007-09-19 04:45:00,0.6941,0.6941,0.69385,0.694,729500004.0
2007-09-19 04:46:00,0.694,0.6941,0.6938,0.6941,688199994.0
2007-09-19 04:47:00,0.6941,0.69415,0.69405,0.6941,341600000.0
2007-09-19 04:48:00,0.6941,0.69415,0.6938,0.6939,647900000.0
2007-09-19 04:49:00,0.6939,0.694,0.6939,0.6939,520600007.0
2007-09-19 04:50:00,0.6938,0.69405,0.6938,0.69405,258200010.0
2007-09-19 04:51:00,0.69405,0.6941,0.6939,0.69395,485900008.0
2007-09-19 04:52:00,0.69395,0.6941,0.69395,0.694,1099499996.0
2007-09-19 04:53:00,0.69395,0.694,0.69395,0.69395,632800014.0
2007-09-19 04:54:00,0.694,0.6941,0.694,0.6941,117299999.0
2007-09-19 04:55:00,0.6941,0.69415,0.6939,0.694,555900010.0
2007-09-19 04:56:00,0.694,0.6941,0.694,0.6941,700400002.0
2007-09-19 04:57:00,0.6941,0.6941,0.694,0.6941,103900000.0
2007-09-19 04:58:00,0.6941,0.6941,0.69395,0.694,983099995.0
2007-09-19 04:59:00,0.694,0.6941,0.694,0.6941,163899996.0
2007-09-19 05:00:00,0.6941,0.6943,0.6941,0.6943,433599998.0
2007-09-19 05:01:00,0.6943,0.69435,0.6942,0.69425,827899987.0
2007-09-19 05:02:00,0.6943,0.6943,0.694,0.694,430700003.0
2007-09-19 05:03:00,0.6942,0.6942,0.69415,0.69415,634199996.0
2007-09-19 05:04:00,0.6942,0.6942,0.694,0.69415,1244899995.0
2007-09-19 05:05:00,0.69415,0.69415,0.6941,0.69415,70300002.0
2007-09-19 05:06:00,0.69415,0.69415,0.6939,0.69405,325399999.0
2007-09-19 05:07:00,0.6941,0.69415,0.69395,0.69405,277300001.0
2007-09-19 05:08:00,0.69405,0.6941,0.6938,0.69405,362999999.0
2007-09-19 05:09:00,0.6941,0.6942,0.694,0.6941,1090400010.0
2007-09-19 05:10:00,0.6941,0.6941,0.69405,0.6941,386900002.0
2007-09-19 05:11:00,0.6941,0.6941,0.6941,0.6941,407900000.0
2007-09-19 05:12:00,0.69405,0.69415,0.69405,0.69415,230499997.0
2007-09-19 05:13:00,0.69415,0.69415,0.69415,0.69415,800000.0
2007-09-19 05:14:00,0.69415,0.6942,0.69415,0.69415,33600000.0
2007-09-19 05:15:00,0.69403,0.69403,0.69384,0.69401,433399999.0
2007-09-19 05:16:00,0.69415,0.6942,0.69415,0.6942,24800000.0
2007-09-19 05:17:00,0.6941,0.6942,0.6941,0.6942,113900000.0
2007-09-19 05:18:00,0.6942,0.6942,0.6942,0.6942,16800000.0
2007-09-19 05:19:00,0.6942,0.6942,0.69415,0.69415,177600000.0
2007-09-19 05:20:00,0.6942,0.69425,0.6942,0.6942,244500001.0
2007-09-19 05:21:00,0.6942,0.6942,0.694,0.6941,464700002.0
2007-09-19 05:22:00,0.6941,0.6941,0.6939,0.6941,388200001.0
2007-09-19 05:23:00,0.6941,0.6942,0.6941,0.69415,359700000.0
2007-09-19 05:24:00,0.6942,0.6942,0.69405,0.69415,168899998.0
2007-09-19 05:25:00,0.69415,0.6942,0.6941,0.6942,422499997.0
2007-09-19 05:26:00,0.6942,0.69425,0.6942,0.6942,72700000.0
2007-09-19 05:27:00,0.6942,0.6943,0.6942,0.6943,415699999.0
2007-09-19 05:28:00,0.6943,0.69435,0.6943,0.6943,524999997.0
2007-09-19 05:29:00,0.6943,0.6944,0.6943,0.6943,1104399999.0
2007-09-19 05:30:00,0.6943,0.6943,0.6943,0.6943,317200000.0
2007-09-19 05:31:00,0.6943,0.6943,0.69425,0.69425,67200000.0
2007-09-19 05:32:00,0.69425,0.6943,0.69425,0.6943,47600000.0
2007-09-19 05:33:00,0.6943,0.6943,0.6943,0.6943,56800000.0
2007-09-19 05:34:00,0.6943,0.6943,0.6943,0.6943,44000000.0
2007-09-19 05:35:00,0.6943,0.6943,0.6943,0.6943,114400002.0
2007-09-19 05:36:00,0.6943,0.6943,0.6943,0.6943,48000000.0
2007-09-19 05:37:00,0.6943,0.6943,0.6942,0.69425,394500004.0
2007-09-19 05:38:00,0.6943,0.6943,0.6943,0.6943,247199998.0
2007-09-19 05:39:00,0.6943,0.6943,0.6941,0.6943,710000001.0
2007-09-19 05:40:00,0.6943,0.6943,0.69425,0.69425,135200000.0
2007-09-19 05:41:00,0.6943,0.6943,0.6943,0.6943,10400000.0
2007-09-19 05:42:00,0.6943,0.6943,0.6943,0.6943,51200000.0
2007-09-19 05:43:00,0.6943,0.69435,0.6943,0.69435,132800000.0
2007-09-19 05:44:00,0.6944,0.6944,0.69425,0.6943,515800006.0
2007-09-19 05:45:00,0.6944,0.6944,0.6944,0.6944,48000000.0
2007-09-19 05:46:00,0.6944,0.6944,0.6944,0.6944,19200000.0
2007-09-19 05:47:00,0.6944,0.6944,0.6944,0.6944,718599998.0
2007-09-19 05:48:00,0.6944,0.6944,0.6944,0.6944,450899991.0
2007-09-19 05:49:00,0.6944,0.6944,0.6944,0.6944,20400000.0
2007-09-19 05:50:00,0.6944,0.6944,0.69435,0.6944,311200001.0
2007-09-19 05:51:00,0.69435,0.69445,0.69435,0.6944,218800000.0
2007-09-19 05:52:00,0.69445,0.6945,0.69435,0.69445,228800003.0
2007-09-19 05:53:00,0.69445,0.69445,0.6944,0.69445,133399998.0
2007-09-19 05:54:00,0.6945,0.6945,0.6944,0.6944,123399998.0
2007-09-19 05:55:00,0.6944,0.6944,0.6944,0.6944,250400001.0
2007-09-19 05:56:00,0.6944,0.69445,0.6944,0.69445,48799999.0
2007-09-19 05:57:00,0.6944,0.6945,0.6944,0.69445,236800000.0
2007-09-19 05:58:00,0.6945,0.6945,0.69445,0.69445,46400000.0
2007-09-19 05:59:00,0.69445,0.69445,0.6944,0.6944,233599992.0
2007-09-19 06:00:00,0.69445,0.69445,0.6944,0.6944,162400001.0
2007-09-19 06:01:00,0.6944,0.6944,0.6944,0.6944,81600000.0
2007-09-19 06:02:00,0.6944,0.6945,0.6944,0.69445,105900001.0
2007-09-19 06:03:00,0.69445,0.6945,0.6942,0.69445,203299999.0
2007-09-19 06:04:00,0.69445,0.69445,0.6944,0.69445,154900006.0
2007-09-19 06:05:00,0.69445,0.6945,0.6944,0.6945,97899999.0
2007-09-19 06:06:00,0.6945,0.6945,0.69445,0.69445,44800000.0
2007-09-19 06:07:00,0.69445,0.6945,0.69445,0.6945,13600000.0
2007-09-19 06:08:00,0.6944,0.6945,0.69435,0.69435,209399998.0
2007-09-19 06:09:00,0.69435,0.6944,0.69435,0.6944,225299997.0
2007-09-19 06:10:00,0.69445,0.6945,0.69435,0.6944,168600000.0
2007-09-19 06:11:00,0.6944,0.69445,0.6944,0.69445,111599997.0
2007-09-19 06:12:00,0.6945,0.69455,0.6944,0.6945,520700008.0
2007-09-19 06:13:00,0.6945,0.6945,0.6945,0.6945,585000005.0
2007-09-19 06:14:00,0.6945,0.6946,0.6945,0.6946,150000000.0
2007-09-19 06:15:00,0.6946,0.6946,0.6945,0.6945,499000001.0
2007-09-19 06:16:00,0.6946,0.6946,0.6945,0.6945,1003500005.0
2007-09-19 06:17:00,0.6945,0.6945,0.6944,0.6945,1398900031.0
2007-09-19 06:18:00,0.6945,0.6946,0.6944,0.6944,781400005.0
2007-09-19 06:19:00,0.6945,0.6946,0.69435,0.6946,1441400012.0
2007-09-19 06:20:00,0.6946,0.6947,0.69455,0.6946,767800001.0
2007-09-19 06:21:00,0.6946,0.6946,0.6945,0.6946,940100011.0
2007-09-19 06:22:00,0.6946,0.6946,0.6945,0.6945,1120099991.0
2007-09-19 06:23:00,0.6945,0.6945,0.69445,0.6945,858199995.0
2007-09-19 06:24:00,0.6945,0.6945,0.6945,0.6945,460799997.0
2007-09-19 06:25:00,0.6945,0.6945,0.6942,0.6944,1042899991.0
2007-09-19 06:26:00,0.6944,0.6944,0.69435,0.69435,341499999.0
2007-09-19 06:27:00,0.6944,0.6944,0.6944,0.6944,134000001.0
2007-09-19 06:28:00,0.6944,0.6944,0.6944,0.6944,270999995.0
2007-09-19 06:29:00,0.6944,0.6944,0.6944,0.6944,457999985.0
2007-09-19 06:30:00,0.6944,0.6944,0.6944,0.6944,377500003.0
2007-09-19 06:31:00,0.6944,0.6945,0.6944,0.6945,645399999.0
2007-09-19 06:32:00,0.6945,0.6945,0.69445,0.6945,401299999.0
2007-09-19 06:33:00,0.69445,0.6946,0.6944,0.6944,1466600001.0
2007-09-19 06:34:00,0.6944,0.6946,0.6944,0.6945,1285000002.0
2007-09-19 06:35:00,0.6945,0.6946,0.69445,0.6946,574500003.0
2007-09-19 06:36:00,0.6946,0.6947,0.69455,0.69465,1530999981.0
2007-09-19 06:37:00,0.69465,0.6947,0.6945,0.6946,465900010.0
2007-09-19 06:38:00,0.6946,0.6948,0.6945,0.6947,1036400002.0
2007-09-19 06:39:00,0.6947,0.6948,0.69465,0.6948,487000005.0
2007-09-19 06:40:00,0.69475,0.69475,0.6947,0.6947,175900005.0
2007-09-19 06:41:00,0.6947,0.6947,0.6947,0.6947,203400008.0
2007-09-19 06:42:00,0.6947,0.6947,0.6947,0.6947,113299999.0
2007-09-19 06:43:00,0.6946,0.6946,0.6946,0.6946,90299997.0
2007-09-19 06:44:00,0.6946,0.6947,0.6946,0.6947,84599996.0
2007-09-19 06:45:00,0.6946,0.6947,0.6946,0.6946,292800002.0
2007-09-19 06:46:00,0.6946,0.6946,0.6945,0.6945,221500000.0
2007-09-19 06:47:00,0.6946,0.6946,0.6946,0.6946,580799987.0
2007-09-19 06:48:00,0.6946,0.6947,0.6946,0.6946,648799995.0
2007-09-19 06:49:00,0.6946,0.6946,0.6944,0.69445,947699981.0
2007-09-19 06:50:00,0.6945,0.6945,0.69445,0.69445,1153999987.0
2007-09-19 06:51:00,0.69445,0.6945,0.6944,0.6945,130000000.0
2007-09-19 06:52:00,0.6945,0.6945,0.6943,0.69445,463399994.0
2007-09-19 06:53:00,0.6945,0.6945,0.6944,0.6945,230700004.0
2007-09-19 06:54:00,0.6945,0.6945,0.6943,0.6945,764600007.0
2007-09-19 06:55:00,0.6945,0.6945,0.6944,0.6944,440600001.0
2007-09-19 06:56:00,0.6943,0.6944,0.6943,0.6944,1207600002.0
2007-09-19 06:57:00,0.6944,0.6944,0.6944,0.6944,707999998.0
2007-09-19 06:58:00,0.6944,0.6944,0.69435,0.6944,84400000.0
2007-09-19 06:59:00,0.6944,0.6944,0.69425,0.69425,172099999.0
2007-09-19 07:00:00,0.69425,0.6944,0.6942,0.6943,915599990.0
2007-09-19 07:01:00,0.6943,0.69435,0.6943,0.6943,256799995.0
2007-09-19 07:02:00,0.69425,0.69435,0.69425,0.6943,191599998.0
2007-09-19 07:03:00,0.6943,0.6943,0.6942,0.6942,389399999.0
2007-09-19 07:04:00,0.6943,0.6943,0.6942,0.6942,538999996.0
2007-09-19 07:05:00,0.6942,0.6942,0.6942,0.6942,395199996.0
2007-09-19 07:06:00,0.6942,0.69425,0.6941,0.69425,504899997.0
2007-09-19 07:07:00,0.6942,0.69425,0.6942,0.69425,40200002.0
2007-09-19 07:08:00,0.69425,0.69425,0.6942,0.6942,50800000.0
2007-09-19 07:09:00,0.6942,0.69425,0.6942,0.69425,123400001.0
2007-09-19 07:10:00,0.69425,0.69425,0.69415,0.69415,114500001.0
2007-09-19 07:11:00,0.6942,0.6942,0.69405,0.6941,1032700009.0
2007-09-19 07:12:00,0.6941,0.6942,0.69405,0.69405,1173800012.0
2007-09-19 07:13:00,0.6941,0.6941,0.6941,0.6941,185400007.0
2007-09-19 07:14:00,0.6941,0.6941,0.69395,0.69395,520100001.0
2007-09-19 07:15:00,0.694,0.6941,0.6939,0.694,987900003.0
2007-09-19 07:16:00,0.69405,0.6941,0.694,0.69405,230699998.0
2007-09-19 07:17:00,0.6941,0.6941,0.69395,0.69405,551600004.0
2007-09-19 07:18:00,0.6941,0.6942,0.69395,0.69395,619800001.0
2007-09-19 07:19:00,0.694,0.6942,0.694,0.69415,404600004.0
2007-09-19 07:20:00,0.6941,0.69415,0.6939,0.694,864299994.0
2007-09-19 07:21:00,0.694,0.69405,0.69395,0.69405,395400002.0
2007-09-19 07:22:00,0.694,0.694,0.6939,0.694,1595899985.0
2007-09-19 07:23:00,0.694,0.694,0.6938,0.6939,901500004.0
2007-09-19 07:24:00,0.6938,0.694,0.6938,0.6938,1656899994.0
2007-09-19 07:25:00,0.6937,0.6938,0.6936,0.69365,1656899994.0
2007-09-19 07:26:00,0.6936,0.6937,0.6936,0.6937,989500004.0
2007-09-19 07:27:00,0.6936,0.6937,0.6935,0.6936,989500004.0
2007-09-19 07:28:00,0.6936,0.6937,0.6935,0.6936,1890699973.0
2007-09-19 07:29:00,0.6937,0.6937,0.6936,0.6936,1344299994.0
2007-09-19 07:30:00,0.6936,0.69365,0.6934,0.6935,1344299994.0
2007-09-19 07:31:00,0.69355,0.6936,0.6934,0.6935,914800006.0
2007-09-19 07:32:00,0.6935,0.6935,0.6933,0.6934,1430000007.0
2007-09-19 07:33:00,0.6934,0.6936,0.69335,0.6936,1488000012.0
2007-09-19 07:34:00,0.6934,0.6935,0.6934,0.6935,769099996.0
2007-09-19 07:35:00,0.6935,0.69355,0.6934,0.6935,769099996.0
2007-09-19 07:36:00,0.6935,0.69365,0.6934,0.6936,1098600002.0
2007-09-19 07:37:00,0.6936,0.69365,0.6934,0.6934,1471400007.0
2007-09-19 07:38:00,0.6935,0.6936,0.6935,0.6936,723099990.0
2007-09-19 07:39:00,0.6936,0.6936,0.6934,0.69355,802800015.0
2007-09-19 07:40:00,0.69355,0.6937,0.69355,0.6937,1538300016.0
2007-09-19 07:41:00,0.6937,0.6938,0.6936,0.69365,791100000.0
2007-09-19 07:42:00,0.69365,0.69365,0.6935,0.6936,1341699984.0
2007-09-19 07:43:00,0.6936,0.6937,0.6936,0.6937,340499995.0
2007-09-19 07:44:00,0.6937,0.69375,0.6936,0.69375,726699999.0
2007-09-19 07:45:00,0.69375,0.69385,0.69375,0.69385,360899994.0
2007-09-19 07:46:00,0.6939,0.6939,0.6938,0.6939,702599998.0
2007-09-19 07:47:00,0.6939,0.6939,0.6938,0.69385,116500000.0
2007-09-19 07:48:00,0.69385,0.69395,0.6937,0.6938,1027799986.0
2007-09-19 07:49:00,0.6938,0.69395,0.6937,0.69395,1258799992.0
2007-09-19 07:50:00,0.6937,0.6939,0.6937,0.69385,1225999987.0
2007-09-19 07:51:00,0.69385,0.69395,0.6938,0.6939,514099994.0
2007-09-19 07:52:00,0.6939,0.69395,0.69385,0.69385,1377099990.0
2007-09-19 07:53:00,0.6939,0.69395,0.69385,0.69395,630900022.0
2007-09-19 07:54:00,0.69395,0.69395,0.69395,0.69395,20000000.0
2007-09-19 07:55:00,0.69395,0.69395,0.6939,0.69395,384700005.0
2007-09-19 07:56:00,0.69395,0.69395,0.69385,0.69385,392400001.0
2007-09-19 07:57:00,0.6939,0.69395,0.6938,0.6938,1376999999.0
2007-09-19 07:58:00,0.6938,0.6939,0.6936,0.69375,1873699987.0
2007-09-19 07:59:00,0.69375,0.6939,0.6937,0.6939,1115100009.0
2007-09-19 08:00:00,0.69385,0.6939,0.6938,0.6938,971099995.0
2007-09-19 08:01:00,0.6938,0.6939,0.69375,0.6939,1420599978.0
2007-09-19 08:02:00,0.6939,0.6939,0.6936,0.69375,1569499974.0
2007-09-19 08:03:00,0.6939,0.6939,0.6937,0.6938,1595299975.0
2007-09-19 08:04:00,0.6937,0.6939,0.6937,0.69375,1595299975.0
2007-09-19 08:05:00,0.6938,0.6939,0.69355,0.69375,1247400003.0
2007-09-19 08:06:00,0.69375,0.6938,0.6937,0.6938,1674200030.0
2007-09-19 08:07:00,0.6939,0.6939,0.6937,0.6937,1011400011.0
2007-09-19 08:08:00,0.6937,0.6937,0.6935,0.6936,1011400011.0
2007-09-19 08:09:00,0.6936,0.6936,0.69355,0.6936,1594300002.0
2007-09-19 08:10:00,0.6937,0.6937,0.6935,0.6935,1670899980.0
2007-09-19 08:11:00,0.6934,0.6935,0.69335,0.6934,1670899980.0
2007-09-19 08:12:00,0.6934,0.6935,0.6934,0.6934,1527899997.0
2007-09-19 08:13:00,0.69335,0.6935,0.69335,0.6935,1527899997.0
2007-09-19 08:14:00,0.6933,0.6935,0.6933,0.6933,1129999991.0
2007-09-19 08:15:00,0.6934,0.6934,0.69325,0.6934,1129999991.0
2007-09-19 08:16:00,0.69335,0.69345,0.6933,0.6934,1210300001.0
2007-09-19 08:17:00,0.6934,0.6935,0.6934,0.6934,1495600001.0
2007-09-19 08:18:00,0.6935,0.6935,0.69335,0.69345,789099998.0
2007-09-19 08:19:00,0.6935,0.6935,0.69335,0.6935,561399998.0
2007-09-19 08:20:00,0.6935,0.6935,0.6932,0.6934,1916799993.0
2007-09-19 08:21:00,0.6934,0.6935,0.69335,0.69345,694200013.0
2007-09-19 08:22:00,0.6935,0.6935,0.6933,0.6935,1271300006.0
2007-09-19 08:23:00,0.69345,0.6936,0.6933,0.69355,1004300003.0
2007-09-19 08:24:00,0.6936,0.6936,0.6935,0.6935,1487200023.0
2007-09-19 08:25:00,0.6935,0.69365,0.6935,0.6936,1871900001.0
2007-09-19 08:26:00,0.6936,0.6937,0.69355,0.6936,954300005.0
2007-09-19 08:27:00,0.6936,0.6937,0.6936,0.6936,614300001.0
2007-09-19 08:28:00,0.6936,0.69365,0.6935,0.69355,1246800000.0
2007-09-19 08:29:00,0.6936,0.6936,0.6935,0.6935,1686699998.0
2007-09-19 08:30:00,0.6935,0.6936,0.6933,0.6934,1568399995.0
2007-09-19 08:31:00,0.6934,0.6935,0.6933,0.6935,1815699997.0
2007-09-19 08:33:00,0.6933,0.6934,0.6932,0.6933,1836400006.0
2007-09-19 08:34:00,0.6933,0.6933,0.6933,0.6933,1234399992.0
2007-09-19 08:35:00,0.6933,0.6933,0.6933,0.6933,992800013.0
2007-09-19 08:36:00,0.6933,0.6934,0.6933,0.6933,515099995.0
2007-09-19 08:38:00,0.6933,0.6933,0.6932,0.6932,449300000.0
2007-09-19 08:39:00,0.6932,0.6933,0.6932,0.69325,618100005.0
2007-09-19 08:40:00,0.69325,0.6935,0.69315,0.69345,1406800000.0
2007-09-19 08:41:00,0.69345,0.6935,0.6934,0.6934,1965000009.0
2007-09-19 08:42:00,0.6934,0.6935,0.6933,0.6933,1645199990.0
2007-09-19 08:43:00,0.6933,0.6933,0.6931,0.6931,417300009.0
2007-09-19 08:44:00,0.6931,0.6934,0.6931,0.6933,1785399999.0
2007-09-19 08:45:00,0.6933,0.6934,0.69325,0.6934,1367400007.0
2007-09-19 08:46:00,0.6934,0.6935,0.6932,0.6933,1899999993.0
2007-09-19 08:47:00,0.6933,0.6934,0.6932,0.69335,1421600020.0
2007-09-19 08:48:00,0.69335,0.6935,0.69335,0.6935,550599999.0
2007-09-19 08:49:00,0.6935,0.6935,0.69335,0.6935,582399995.0
2007-09-19 08:50:00,0.6935,0.69355,0.6934,0.6934,1374499995.0
2007-09-19 08:51:00,0.6934,0.6935,0.6932,0.6934,2093599979.0
2007-09-19 08:52:00,0.6934,0.6934,0.6933,0.6933,1343499972.0
2007-09-19 08:53:00,0.6933,0.69335,0.6932,0.6933,1343499972.0
2007-09-19 08:54:00,0.6932,0.6933,0.6932,0.6932,1989800001.0
2007-09-19 08:55:00,0.6932,0.6932,0.69305,0.6932,1989800001.0
2007-09-19 08:56:00,0.6932,0.69325,0.69315,0.69325,1000899999.0
2007-09-19 08:57:00,0.6933,0.6933,0.6932,0.69325,791499993.0
2007-09-19 08:58:00,0.69325,0.69325,0.69305,0.6932,1360300006.0
2007-09-19 08:59:00,0.69315,0.6933,0.6931,0.6933,983899995.0
2007-09-19 09:00:00,0.6933,0.6934,0.6932,0.6933,2147300012.0
2007-09-19 09:01:00,0.6933,0.69345,0.69325,0.69325,1493700008.0
2007-09-19 09:02:00,0.6933,0.6934,0.6933,0.6934,1682699974.0
2007-09-19 09:03:00,0.6934,0.6936,0.69335,0.69355,1682699974.0
2007-09-19 09:04:00,0.69355,0.6937,0.6935,0.6937,1343499997.0
2007-09-19 09:05:00,0.6937,0.69375,0.69355,0.69375,1153200000.0
2007-09-19 09:06:00,0.6938,0.6938,0.6935,0.6937,795500008.0
2007-09-19 09:07:00,0.6937,0.69375,0.69365,0.69365,1497900000.0
2007-09-19 09:08:00,0.6937,0.69375,0.6936,0.69375,1967499986.0
2007-09-19 09:09:00,0.6938,0.69385,0.6937,0.69385,1793600009.0
2007-09-19 09:10:00,0.69385,0.6939,0.69375,0.69385,1497299998.0
2007-09-19 09:11:00,0.6938,0.694,0.6937,0.6939,2114800021.0
2007-09-19 09:12:00,0.6939,0.694,0.6939,0.6939,1215599987.0
2007-09-19 09:13:00,0.6939,0.69395,0.6938,0.6939,1215599987.0
2007-09-19 09:14:00,0.6939,0.694,0.69385,0.69385,1837000003.0
2007-09-19 09:15:00,0.6939,0.6942,0.6939,0.6942,1317699973.0
2007-09-19 09:16:00,0.6941,0.6942,0.6939,0.694,1317699973.0
2007-09-19 09:17:00,0.694,0.6941,0.69395,0.6941,1317699973.0
2007-09-19 09:19:00,0.6943,0.6944,0.6943,0.6943,1551199981.0
2007-09-19 09:20:00,0.6944,0.6944,0.6943,0.6943,1551199981.0
2007-09-19 09:21:00,0.6942,0.6943,0.6942,0.6942,1551199981.0
2007-09-19 09:22:00,0.6941,0.6942,0.694,0.69405,1551199981.0
2007-09-19 09:23:00,0.6941,0.6942,0.69405,0.6941,1081699993.0
2007-09-19 09:24:00,0.6941,0.6942,0.6939,0.6941,1098299988.0
2007-09-19 09:25:00,0.694,0.6941,0.694,0.6941,1890399992.0
2007-09-19 09:26:00,0.6941,0.6942,0.69405,0.6941,1890399992.0
2007-09-19 09:27:00,0.69405,0.6942,0.69405,0.6942,1645700004.0
2007-09-19 09:28:00,0.69415,0.6943,0.69415,0.6943,593699993.0
2007-09-19 09:29:00,0.6943,0.6946,0.6943,0.6945,1897100003.0
2007-09-19 09:30:00,0.6944,0.6947,0.6944,0.6945,1897100003.0
2007-09-19 09:31:00,0.6944,0.6945,0.6944,0.6945,1897100003.0
2007-09-19 09:32:00,0.6946,0.6946,0.6944,0.6945,1897100003.0
2007-09-19 09:33:00,0.6944,0.6945,0.6944,0.6944,1897100003.0
2007-09-19 09:34:00,0.6945,0.6946,0.6944,0.6946,1897100003.0
2007-09-19 09:35:00,0.69455,0.6947,0.6945,0.69465,1897100003.0
2007-09-19 09:36:00,0.6947,0.6948,0.6946,0.6948,1867000006.0
2007-09-19 09:37:00,0.6947,0.6948,0.6947,0.6948,1867000006.0
2007-09-19 09:38:00,0.6947,0.6949,0.6947,0.6948,1867000006.0
2007-09-19 09:39:00,0.6947,0.6949,0.6947,0.6948,1867000006.0
2007-09-19 09:40:00,0.6947,0.6949,0.6947,0.6949,1867000006.0
2007-09-19 09:41:00,0.6948,0.695,0.6948,0.6949,1867000006.0
2007-09-19 09:42:00,0.695,0.695,0.6949,0.6949,1867000006.0
2007-09-19 09:43:00,0.6949,0.695,0.6948,0.6948,1867000006.0
2007-09-19 09:44:00,0.6948,0.695,0.6948,0.6949,1490899992.0
2007-09-19 09:45:00,0.6948,0.6948,0.6948,0.6948,1752700011.0
2007-09-19 09:46:00,0.695,0.6951,0.69485,0.695,1752700011.0
2007-09-19 09:47:00,0.6953,0.6953,0.6952,0.6952,1932999999.0
2007-09-19 09:48:00,0.6951,0.6953,0.6951,0.6953,1932999999.0
2007-09-19 09:49:00,0.69525,0.6953,0.6951,0.69515,1932999999.0
2007-09-19 09:50:00,0.6951,0.6952,0.695,0.6952,1918999979.0
2007-09-19 09:51:00,0.6952,0.6953,0.69515,0.69515,1918999979.0
2007-09-19 09:52:00,0.69515,0.6952,0.695,0.6951,1220000007.0
2007-09-19 09:53:00,0.695,0.6951,0.695,0.6951,2026800005.0
2007-09-19 09:54:00,0.6951,0.6951,0.6948,0.695,2026800005.0
2007-09-19 09:55:00,0.695,0.6951,0.6949,0.6951,1758099995.0
2007-09-19 09:56:00,0.6951,0.6951,0.695,0.6951,1111199996.0
2007-09-19 09:57:00,0.6951,0.6951,0.695,0.6951,1521100019.0
2007-09-19 09:58:00,0.6951,0.6952,0.6951,0.6952,1490799993.0
2007-09-19 09:59:00,0.6952,0.6953,0.6952,0.6953,1698699978.0
2007-09-19 10:01:00,0.6952,0.6952,0.6951,0.6951,1698699978.0
2007-09-19 10:02:00,0.695,0.6951,0.6949,0.695,1698699978.0
2007-09-19 10:03:00,0.6949,0.695,0.6949,0.695,1698699978.0
2007-09-19 10:04:00,0.6951,0.6951,0.695,0.695,1698699978.0
2007-09-19 10:05:00,0.6951,0.6951,0.695,0.6951,1698699978.0
2007-09-19 10:06:00,0.6951,0.6952,0.69505,0.6952,1698699978.0
2007-09-19 10:07:00,0.6953,0.6953,0.6952,0.6953,2074400000.0
2007-09-19 10:08:00,0.6954,0.6955,0.6954,0.6955,2074400000.0
2007-09-19 10:09:00,0.6954,0.6954,0.6953,0.6954,2074400000.0
2007-09-19 10:10:00,0.6954,0.6954,0.6952,0.6953,2074400000.0
2007-09-19 10:11:00,0.6953,0.6955,0.6952,0.6955,1570699992.0
2007-09-19 10:12:00,0.6954,0.6955,0.6954,0.6954,1761099985.0
2007-09-19 10:13:00,0.6954,0.6955,0.6954,0.69545,1761099985.0
2007-09-19 10:15:00,0.69535,0.6955,0.69535,0.6954,1371900004.0
2007-09-19 10:16:00,0.6954,0.6955,0.6953,0.6953,1289499999.0
2007-09-19 10:17:00,0.6953,0.6954,0.6953,0.6954,1556899992.0
2007-09-19 10:18:00,0.6953,0.6954,0.6952,0.6952,1556899992.0
2007-09-19 10:19:00,0.6952,0.6952,0.6951,0.6952,1329600001.0
2007-09-19 10:20:00,0.6951,0.6952,0.6951,0.6952,1040600000.0
2007-09-19 10:21:00,0.6952,0.69525,0.695,0.6952,1040600000.0
2007-09-19 10:22:00,0.6952,0.6953,0.6952,0.69525,844299995.0
2007-09-19 10:23:00,0.6953,0.6953,0.69515,0.69525,1182399995.0
2007-09-19 10:24:00,0.69525,0.6953,0.6952,0.6953,183899999.0
2007-09-19 10:25:00,0.6953,0.6954,0.69525,0.69535,1582599961.0
2007-09-19 10:26:00,0.6954,0.6954,0.6953,0.69535,887799998.0
2007-09-19 10:27:00,0.6954,0.6954,0.6952,0.6954,765600000.0
2007-09-19 10:28:00,0.6954,0.6954,0.69525,0.6954,1103399999.0
2007-09-19 10:29:00,0.6954,0.6954,0.69525,0.69535,511199999.0
2007-09-19 10:30:00,0.69535,0.69555,0.6952,0.6955,1157999990.0
2007-09-19 10:31:00,0.6956,0.6957,0.6955,0.6957,1700499998.0
2007-09-19 10:32:00,0.6956,0.6957,0.6956,0.6956,1700499998.0
2007-09-19 10:33:00,0.6957,0.6957,0.6956,0.6956,1700499998.0
2007-09-19 10:34:00,0.6957,0.6959,0.6957,0.6959,1700499998.0
2007-09-19 10:35:00,0.6959,0.69595,0.69575,0.6958,1700499998.0
2007-09-19 10:36:00,0.6958,0.6958,0.6955,0.6955,2032300010.0
2007-09-19 10:37:00,0.6957,0.6957,0.6955,0.6957,1714100020.0
2007-09-19 10:38:00,0.6958,0.6958,0.6957,0.6958,1321599997.0
2007-09-19 10:39:00,0.6959,0.696,0.6958,0.696,1321599997.0
2007-09-19 10:40:00,0.6961,0.6962,0.696,0.6961,1321599997.0
2007-09-19 10:41:00,0.6963,0.6963,0.6963,0.6963,1321599997.0
2007-09-19 10:42:00,0.6964,0.6965,0.6963,0.6964,1321599997.0
2007-09-19 10:43:00,0.6966,0.6967,0.6964,0.6966,1321599997.0
2007-09-19 10:44:00,0.6965,0.6966,0.6965,0.6965,1321599997.0
2007-09-19 10:45:00,0.6966,0.6966,0.6965,0.6965,1321599997.0
2007-09-19 10:46:00,0.69645,0.6966,0.69645,0.6966,1321599997.0
2007-09-19 10:47:00,0.6965,0.6966,0.6964,0.6964,1939099996.0
2007-09-19 10:48:00,0.6963,0.6965,0.6963,0.6964,1939099996.0
2007-09-19 10:49:00,0.6965,0.6965,0.6962,0.6963,1939099996.0
2007-09-19 10:50:00,0.6964,0.6964,0.6963,0.6964,1939099996.0
2007-09-19 10:51:00,0.6965,0.6968,0.6964,0.6965,1939099996.0
2007-09-19 10:52:00,0.6964,0.6965,0.6964,0.6964,1939099996.0
2007-09-19 10:53:00,0.6964,0.6964,0.69625,0.69625,1072500020.0
2007-09-19 10:54:00,0.6964,0.6964,0.6963,0.6963,1318700000.0
2007-09-19 10:55:00,0.6964,0.6964,0.6962,0.6962,1318700000.0
2007-09-19 10:56:00,0.6963,0.6964,0.6962,0.6964,1318700000.0
2007-09-19 10:57:00,0.6962,0.6964,0.6962,0.6964,1318700000.0
2007-09-19 10:58:00,0.6964,0.6965,0.69635,0.69635,1141899996.0
2007-09-19 10:59:00,0.6966,0.6966,0.6964,0.6966,1434499975.0
2007-09-19 11:00:00,0.6965,0.6966,0.6965,0.6966,1434499975.0
2007-09-19 11:01:00,0.6964,0.6968,0.6964,0.6968,1434499975.0
2007-09-19 11:02:00,0.6969,0.6969,0.6967,0.6967,1434499975.0
2007-09-19 11:03:00,0.6966,0.6968,0.6966,0.6968,1434499975.0
2007-09-19 11:04:00,0.6967,0.6969,0.6967,0.6968,1434499975.0
2007-09-19 11:05:00,0.6969,0.6973,0.6968,0.6973,1434499975.0
2007-09-19 11:06:00,0.6972,0.6974,0.6972,0.6973,1434499975.0
2007-09-19 11:07:00,0.6974,0.6974,0.6972,0.6973,1434499975.0
2007-09-19 11:08:00,0.6974,0.6974,0.6973,0.6974,1434499975.0
2007-09-19 11:09:00,0.6974,0.6974,0.69725,0.69735,1102799998.0
2007-09-19 11:10:00,0.6974,0.6974,0.6972,0.6973,955899984.0
2007-09-19 11:11:00,0.6973,0.6974,0.6973,0.69735,1144299989.0
2007-09-19 11:12:00,0.6974,0.6976,0.6973,0.6974,2079999988.0
2007-09-19 11:13:00,0.6975,0.6975,0.69735,0.6974,2079999988.0
2007-09-19 11:14:00,0.69735,0.6974,0.6972,0.6974,1399799990.0
2007-09-19 11:15:00,0.6974,0.6974,0.6972,0.6973,1421400004.0
2007-09-19 11:16:00,0.6972,0.6973,0.6972,0.6972,1435200015.0
2007-09-19 11:17:00,0.6972,0.6973,0.69715,0.6973,1435200015.0
2007-09-19 11:18:00,0.6973,0.6973,0.69715,0.69715,1376200007.0
2007-09-19 11:19:00,0.69715,0.6973,0.69715,0.6972,1484600000.0
2007-09-19 11:20:00,0.6972,0.6973,0.69715,0.6972,1432400005.0
2007-09-19 11:21:00,0.6971,0.6972,0.6971,0.6971,1039800017.0
2007-09-19 11:22:00,0.697,0.697,0.6969,0.6969,1039800017.0
2007-09-19 11:23:00,0.6969,0.69695,0.6969,0.6969,1039800017.0
2007-09-19 11:24:00,0.6969,0.6969,0.6967,0.6969,1441100010.0
2007-09-19 11:25:00,0.6969,0.6969,0.6968,0.6968,1190599990.0
2007-09-19 11:26:00,0.69675,0.6969,0.6966,0.69685,1670200000.0
2007-09-19 11:27:00,0.6969,0.6969,0.6967,0.6968,1387699983.0
2007-09-19 11:28:00,0.6967,0.6968,0.69665,0.6968,1387699983.0
2007-09-19 11:29:00,0.6969,0.6969,0.6968,0.6969,1146399989.0
2007-09-19 11:30:00,0.6968,0.6969,0.69675,0.6969,1146399989.0
2007-09-19 11:31:00,0.6969,0.6969,0.6967,0.69685,388299994.0
2007-09-19 11:32:00,0.69685,0.6969,0.6968,0.6969,2006199991.0
2007-09-19 11:33:00,0.6969,0.6969,0.6967,0.6968,1420700010.0
2007-09-19 11:34:00,0.6969,0.6969,0.6968,0.6968,1420700010.0
2007-09-19 11:35:00,0.6969,0.6971,0.6968,0.6969,1420700010.0
2007-09-19 11:36:00,0.6969,0.697,0.6969,0.69695,1420700010.0
2007-09-19 11:37:00,0.6969,0.697,0.6969,0.6969,2070299989.0
2007-09-19 11:38:00,0.697,0.6971,0.6969,0.697,2070299989.0
2007-09-19 11:39:00,0.6969,0.6969,0.6968,0.6968,2070299989.0
2007-09-19 11:40:00,0.6969,0.6969,0.6967,0.6968,2070299989.0
2007-09-19 11:41:00,0.6969,0.697,0.6969,0.697,2070299989.0
2007-09-19 11:42:00,0.6969,0.697,0.6969,0.697,2070299989.0
2007-09-19 11:43:00,0.6971,0.6972,0.6971,0.6972,2070299989.0
2007-09-19 11:44:00,0.6971,0.6972,0.697,0.697,2070299989.0
2007-09-19 11:45:00,0.69705,0.69715,0.6969,0.69705,2070299989.0
2007-09-19 11:46:00,0.69705,0.69725,0.6969,0.6972,1997599994.0
2007-09-19 11:47:00,0.6972,0.6973,0.6972,0.6972,1632000000.0
2007-09-19 11:48:00,0.6971,0.6972,0.6971,0.6972,1632000000.0
2007-09-19 11:49:00,0.6972,0.6973,0.6971,0.6972,1632000000.0
2007-09-19 11:50:00,0.6973,0.6973,0.697,0.6972,1614900003.0
2007-09-19 11:51:00,0.6972,0.6972,0.6971,0.6972,1885300007.0
2007-09-19 11:52:00,0.697,0.6971,0.697,0.697,1801100003.0
2007-09-19 11:53:00,0.69705,0.6972,0.697,0.69705,1801100003.0
2007-09-19 11:54:00,0.6971,0.6972,0.69705,0.69715,1408900003.0
2007-09-19 11:55:00,0.6971,0.6972,0.6971,0.6972,1992300018.0
2007-09-19 11:56:00,0.6973,0.6973,0.6972,0.6972,1992300018.0
2007-09-19 11:57:00,0.6973,0.6973,0.6972,0.6972,1992300018.0
2007-09-19 11:58:00,0.6973,0.6973,0.6972,0.6972,1992300018.0
2007-09-19 11:59:00,0.69725,0.6974,0.6971,0.6974,1992300018.0
2007-09-19 12:00:00,0.6973,0.6974,0.6973,0.6974,2078499986.0
2007-09-19 12:01:00,0.6975,0.6976,0.6973,0.6973,2078499986.0
2007-09-19 12:02:00,0.6974,0.6974,0.6969,0.697,2078499986.0
2007-09-19 12:03:00,0.6969,0.6969,0.6966,0.6966,2078499986.0
2007-09-19 12:04:00,0.6967,0.6967,0.6966,0.6966,2078499986.0
2007-09-19 12:05:00,0.6967,0.6967,0.6964,0.6964,2078499986.0
2007-09-19 12:06:00,0.6963,0.6964,0.6962,0.6962,2078499986.0
2007-09-19 12:07:00,0.6963,0.6964,0.6959,0.6959,2078499986.0
2007-09-19 12:08:00,0.6958,0.6961,0.6958,0.6961,2078499986.0
2007-09-19 12:09:00,0.696,0.6961,0.6958,0.6958,2078499986.0
2007-09-19 12:10:00,0.6957,0.6959,0.6957,0.6959,2078499986.0
2007-09-19 12:11:00,0.6958,0.6958,0.6957,0.6958,2078499986.0
2007-09-19 12:12:00,0.6957,0.6957,0.6956,0.6957,2078499986.0
2007-09-19 12:13:00,0.6959,0.6959,0.6957,0.6958,2078499986.0
2007-09-19 12:14:00,0.6959,0.696,0.69575,0.69585,2078499986.0
2007-09-19 12:15:00,0.6958,0.6962,0.6958,0.6962,1978699976.0
2007-09-19 12:16:00,0.6962,0.69625,0.6961,0.6961,1978699976.0
2007-09-19 12:17:00,0.6962,0.69625,0.6961,0.6962,1454400005.0
2007-09-19 12:18:00,0.6961,0.6965,0.6961,0.6964,1971200020.0
2007-09-19 12:19:00,0.6965,0.6966,0.6964,0.6965,1971200020.0
2007-09-19 12:20:00,0.6966,0.6966,0.6965,0.6965,1971200020.0
2007-09-19 12:21:00,0.6966,0.6966,0.6965,0.6966,1971200020.0
2007-09-19 12:22:00,0.6967,0.6967,0.6966,0.6967,1971200020.0
2007-09-19 12:23:00,0.6966,0.6968,0.6966,0.6968,1971200020.0
2007-09-19 12:24:00,0.6967,0.6968,0.6965,0.6966,1971200020.0
2007-09-19 12:25:00,0.6965,0.6966,0.6963,0.6964,1971200020.0
2007-09-19 12:26:00,0.6965,0.6968,0.6965,0.6967,1971200020.0
2007-09-19 12:27:00,0.69675,0.6968,0.6966,0.6966,1971200020.0
2007-09-19 12:28:00,0.6965,0.6966,0.6964,0.6966,1808600019.0
2007-09-19 12:29:00,0.6965,0.6968,0.6965,0.6967,1808600019.0
2007-09-19 12:30:00,0.6969,0.6969,0.6968,0.6968,1808600019.0
2007-09-19 12:31:00,0.6969,0.697,0.6969,0.6969,1808600019.0
2007-09-19 12:32:00,0.6971,0.6972,0.6969,0.6972,1808600019.0
2007-09-19 12:33:00,0.6971,0.6972,0.6971,0.6972,1808600019.0
2007-09-19 12:34:00,0.6973,0.6973,0.6972,0.6973,1808600019.0
2007-09-19 12:36:00,0.6973,0.69745,0.6972,0.6973,1808600019.0
2007-09-19 12:37:00,0.6974,0.6974,0.6972,0.6972,1527800005.0
2007-09-19 12:38:00,0.6973,0.6976,0.6973,0.6976,1527800005.0
2007-09-19 12:39:00,0.6977,0.6978,0.6976,0.6976,1527800005.0
2007-09-19 12:40:00,0.69765,0.6977,0.6975,0.69755,1527800005.0
2007-09-19 12:41:00,0.6977,0.698,0.6976,0.698,2078499961.0
2007-09-19 12:42:00,0.698,0.6981,0.6979,0.698,2078499961.0
2007-09-19 12:43:00,0.698,0.698,0.698,0.698,1238000013.0
2007-09-19 12:44:00,0.6981,0.6981,0.698,0.6981,1238000013.0
2007-09-19 12:45:00,0.698,0.698,0.69795,0.698,1238000013.0
2007-09-19 12:46:00,0.6981,0.6981,0.698,0.698,1549699993.0
2007-09-19 12:47:00,0.6981,0.6981,0.698,0.6981,1549699993.0
2007-09-19 12:48:00,0.698,0.6981,0.6979,0.698,1549699993.0
2007-09-19 12:49:00,0.6979,0.6983,0.6979,0.6983,2034699994.0
2007-09-19 12:50:00,0.6982,0.6983,0.6981,0.6981,2034699994.0
2007-09-19 12:51:00,0.6982,0.6982,0.6981,0.6982,2034699994.0
2007-09-19 12:52:00,0.69805,0.69815,0.69805,0.69815,2034699994.0
2007-09-19 12:53:00,0.6981,0.6983,0.6981,0.6982,1744199972.0
2007-09-19 12:54:00,0.6982,0.69825,0.6979,0.6982,1786399994.0
2007-09-19 12:55:00,0.698,0.69825,0.698,0.6982,771199999.0
2007-09-19 12:56:00,0.6982,0.69825,0.69805,0.69805,1267099988.0
2007-09-19 12:57:00,0.69815,0.6984,0.698,0.6984,1895799979.0
2007-09-19 12:58:00,0.6984,0.6984,0.6984,0.6984,1801099990.0
2007-09-19 12:59:00,0.6986,0.6986,0.6984,0.6985,1801099990.0
2007-09-19 13:00:00,0.6986,0.6986,0.6986,0.6986,1801099990.0
2007-09-19 13:01:00,0.6986,0.6986,0.6984,0.6986,1801099990.0
2007-09-19 13:02:00,0.6986,0.6986,0.69845,0.6986,1022399991.0
2007-09-19 13:03:00,0.6986,0.6986,0.6983,0.6985,1484599992.0
2007-09-19 13:04:00,0.6985,0.69855,0.6984,0.6984,1565199996.0
2007-09-19 13:05:00,0.6984,0.6985,0.6983,0.6983,1586699996.0
2007-09-19 13:06:00,0.6983,0.6983,0.6981,0.6981,1479000005.0
2007-09-19 13:07:00,0.6981,0.6984,0.6981,0.6983,1301499995.0
2007-09-19 13:08:00,0.6983,0.6984,0.69825,0.69825,759399996.0
2007-09-19 13:09:00,0.6983,0.6984,0.6983,0.6983,1642299993.0
2007-09-19 13:10:00,0.6983,0.6983,0.6982,0.6983,1642299993.0
2007-09-19 13:11:00,0.6983,0.6984,0.69825,0.6983,1698799973.0
2007-09-19 13:12:00,0.69825,0.6984,0.6981,0.6981,2072600003.0
2007-09-19 13:13:00,0.6983,0.6983,0.6981,0.6981,1514799990.0
2007-09-19 13:14:00,0.698,0.6982,0.698,0.6982,1514799990.0
2007-09-19 13:15:00,0.6982,0.6982,0.698,0.698,1367699986.0
2007-09-19 13:16:00,0.698,0.6981,0.698,0.698,1886900009.0
2007-09-19 13:17:00,0.6981,0.6981,0.698,0.6981,1886900009.0
2007-09-19 13:18:00,0.69795,0.698,0.6979,0.6979,1886900009.0
2007-09-19 13:19:00,0.6979,0.698,0.6978,0.6979,1589099997.0
2007-09-19 13:20:00,0.6978,0.6979,0.6976,0.6977,1589099997.0
2007-09-19 13:21:00,0.6976,0.6976,0.6976,0.6976,1589099997.0
2007-09-19 13:22:00,0.6975,0.6976,0.6975,0.6976,1589099997.0
2007-09-19 13:23:00,0.6975,0.6977,0.6975,0.6976,1589099997.0
2007-09-19 13:24:00,0.6976,0.6977,0.6975,0.6975,1589099997.0
2007-09-19 13:25:00,0.6976,0.6976,0.69745,0.69745,1645999997.0
2007-09-19 13:26:00,0.69745,0.6976,0.69745,0.6975,1801799985.0
2007-09-19 13:27:00,0.6976,0.6977,0.6975,0.6977,1403199995.0
2007-09-19 13:28:00,0.6977,0.6977,0.6976,0.6977,1368000007.0
2007-09-19 13:29:00,0.6978,0.698,0.6978,0.698,1218499976.0
2007-09-19 13:30:00,0.6979,0.6981,0.6979,0.6981,1218499976.0
2007-09-19 13:31:00,0.698,0.698,0.6979,0.6979,1218499976.0
2007-09-19 13:32:00,0.698,0.6983,0.698,0.6982,1218499976.0
2007-09-19 13:33:00,0.6981,0.6983,0.6981,0.6983,1218499976.0
2007-09-19 13:34:00,0.6984,0.6984,0.6983,0.6983,1218499976.0
2007-09-19 13:35:00,0.6982,0.6983,0.6982,0.6983,1218499976.0
2007-09-19 13:36:00,0.6982,0.6984,0.6982,0.6984,1218499976.0
2007-09-19 13:37:00,0.6985,0.6985,0.6983,0.6984,1218499976.0
2007-09-19 13:38:00,0.6983,0.6984,0.6983,0.6984,1218499976.0
2007-09-19 13:39:00,0.6983,0.6985,0.6983,0.6984,1218499976.0
2007-09-19 13:40:00,0.6983,0.6983,0.6982,0.6982,1218499976.0
2007-09-19 13:41:00,0.6982,0.6983,0.69815,0.6982,1218499976.0
2007-09-19 13:42:00,0.69815,0.6983,0.6981,0.6983,1299699989.0
2007-09-19 13:43:00,0.6983,0.69845,0.6983,0.69835,1397199999.0
2007-09-19 13:44:00,0.69835,0.6985,0.69835,0.6985,2000599989.0
2007-09-19 13:45:00,0.6985,0.6985,0.6984,0.6984,1421000004.0
2007-09-19 13:46:00,0.6985,0.6985,0.6984,0.6985,1558100001.0
2007-09-19 13:47:00,0.6986,0.6986,0.6983,0.6985,1558100001.0
2007-09-19 13:48:00,0.6985,0.6987,0.6984,0.69855,1897999993.0
2007-09-19 13:49:00,0.69855,0.6987,0.69855,0.69865,1007199981.0
2007-09-19 13:50:00,0.6987,0.6987,0.6984,0.6987,1080399995.0
2007-09-19 13:51:00,0.6987,0.6988,0.69865,0.6988,2003599990.0
2007-09-19 13:52:00,0.6989,0.6989,0.6988,0.6989,620700004.0
2007-09-19 13:53:00,0.69895,0.699,0.6989,0.69895,620700004.0
2007-09-19 13:54:00,0.69895,0.699,0.6987,0.6987,1564699970.0
2007-09-19 13:55:00,0.6987,0.6988,0.6986,0.6987,789800012.0
2007-09-19 13:56:00,0.6987,0.6989,0.6987,0.6988,1701900000.0
2007-09-19 13:57:00,0.6988,0.6988,0.6987,0.69875,1021899994.0
2007-09-19 13:58:00,0.69875,0.69875,0.6985,0.6986,1844000008.0
2007-09-19 13:59:00,0.6985,0.6986,0.6985,0.6985,1793600014.0
2007-09-19 14:00:00,0.6986,0.6987,0.6985,0.6987,1793600014.0
2007-09-19 14:01:00,0.69865,0.6988,0.6986,0.69865,1793600014.0
2007-09-19 14:02:00,0.69865,0.69875,0.6985,0.69875,1015900009.0
2007-09-19 14:03:00,0.6986,0.6986,0.6986,0.6986,1443200007.0
2007-09-19 14:04:00,0.69855,0.6987,0.69855,0.6987,1443200007.0
2007-09-19 14:05:00,0.6987,0.6987,0.6986,0.6986,2006500011.0
2007-09-19 14:06:00,0.6986,0.6987,0.6984,0.6987,1809800029.0
2007-09-19 14:07:00,0.6987,0.6987,0.6986,0.6987,1684900012.0
2007-09-19 14:08:00,0.6988,0.6988,0.6987,0.6987,1684900012.0
2007-09-19 14:09:00,0.6989,0.6989,0.6988,0.6989,1684900012.0
2007-09-19 14:10:00,0.6987,0.6988,0.6987,0.6987,1684900012.0
2007-09-19 14:11:00,0.6988,0.6988,0.6987,0.6988,1684900012.0
2007-09-19 14:12:00,0.6987,0.6989,0.6986,0.6989,1684900012.0
2007-09-19 14:13:00,0.6989,0.6989,0.6986,0.6988,1071700003.0
2007-09-19 14:14:00,0.6987,0.6987,0.6986,0.6986,1638100021.0
2007-09-19 14:15:00,0.6985,0.6986,0.6985,0.6985,1638100021.0
2007-09-19 14:17:00,0.6986,0.6986,0.6985,0.6985,1638100021.0
2007-09-19 14:18:00,0.6986,0.6986,0.6985,0.6986,1638100021.0
2007-09-19 14:19:00,0.6986,0.6986,0.6985,0.6985,1638100021.0
2007-09-19 14:20:00,0.6984,0.6985,0.6984,0.6984,1800900028.0
2007-09-19 14:22:00,0.6984,0.6985,0.6983,0.6985,1800900028.0
2007-09-19 14:23:00,0.6984,0.6985,0.69835,0.69835,2029100009.0
2007-09-19 14:24:00,0.6984,0.69855,0.6983,0.6983,1813199991.0
2007-09-19 14:25:00,0.6984,0.6985,0.6984,0.6985,1453000013.0
2007-09-19 14:26:00,0.6984,0.6984,0.69835,0.6984,1453000013.0
2007-09-19 14:27:00,0.69835,0.6985,0.69835,0.6984,1391799990.0
2007-09-19 14:28:00,0.6984,0.6985,0.6984,0.6984,1991199992.0
2007-09-19 14:29:00,0.69845,0.69855,0.6983,0.6983,1991199992.0
2007-09-19 14:30:00,0.6985,0.6986,0.6985,0.6985,1915999991.0
2007-09-19 14:31:00,0.6987,0.6988,0.6987,0.6987,1915999991.0
2007-09-19 14:32:00,0.6988,0.6989,0.6987,0.6989,1915999991.0
2007-09-19 14:33:00,0.6988,0.699,0.6988,0.6989,1915999991.0
2007-09-19 14:34:00,0.6988,0.6989,0.6988,0.6989,1915999991.0
2007-09-19 14:35:00,0.6989,0.69895,0.6988,0.69885,1915999991.0
2007-09-19 14:36:00,0.6989,0.6989,0.6987,0.6987,1759999997.0
2007-09-19 14:37:00,0.6986,0.6987,0.6985,0.6985,1759999997.0
2007-09-19 14:38:00,0.6987,0.6987,0.6984,0.6984,1759999997.0
2007-09-19 14:39:00,0.6985,0.6985,0.6984,0.6984,1759999997.0
2007-09-19 14:40:00,0.6985,0.6986,0.6985,0.6986,1759999997.0
2007-09-19 14:41:00,0.6987,0.6987,0.6985,0.6986,1759999997.0
2007-09-19 14:42:00,0.6987,0.6987,0.6986,0.6987,1759999997.0
2007-09-19 14:43:00,0.6988,0.6988,0.6986,0.6987,1759999997.0
2007-09-19 14:44:00,0.6986,0.6987,0.6986,0.6987,1759999997.0
2007-09-19 14:45:00,0.69875,0.6988,0.6987,0.6988,1759999997.0
2007-09-19 14:46:00,0.6988,0.69885,0.6988,0.6988,958100002.0
2007-09-19 14:47:00,0.6987,0.6988,0.6987,0.6987,1738699961.0
2007-09-19 14:48:00,0.6988,0.6988,0.6988,0.6988,1738699961.0
2007-09-19 14:49:00,0.6987,0.6988,0.6987,0.6988,1738699961.0
2007-09-19 14:50:00,0.6989,0.6989,0.6988,0.6988,1738699961.0
2007-09-19 14:51:00,0.6989,0.6989,0.6988,0.6988,1738699961.0
2007-09-19 14:52:00,0.6987,0.6988,0.6986,0.6987,1738699961.0
2007-09-19 14:53:00,0.6988,0.6988,0.6986,0.6986,1738699961.0
2007-09-19 14:54:00,0.6987,0.6987,0.6987,0.6987,1738699961.0
2007-09-19 14:55:00,0.6988,0.6988,0.6987,0.6987,1738699961.0
2007-09-19 14:57:00,0.6986,0.6987,0.6985,0.6985,1738699961.0
2007-09-19 14:58:00,0.6986,0.6986,0.6983,0.6983,1738699961.0
2007-09-19 14:59:00,0.6982,0.6984,0.6982,0.6984,1738699961.0
2007-09-19 15:00:00,0.6983,0.6984,0.6982,0.6983,1738699961.0
2007-09-19 15:01:00,0.6982,0.6982,0.6982,0.6982,1738699961.0
2007-09-19 15:02:00,0.6983,0.6984,0.6983,0.6984,1738699961.0
2007-09-19 15:03:00,0.6984,0.69845,0.6983,0.6984,1714299994.0
2007-09-19 15:04:00,0.6984,0.6985,0.6983,0.69845,1292000004.0
2007-09-19 15:05:00,0.69845,0.6985,0.6984,0.6984,1482000002.0
2007-09-19 15:06:00,0.6985,0.6985,0.6984,0.6985,966799998.0
2007-09-19 15:07:00,0.6984,0.6985,0.6984,0.6984,966799998.0
2007-09-19 15:08:00,0.6985,0.6985,0.69825,0.69835,966799998.0
2007-09-19 15:09:00,0.6983,0.6984,0.6983,0.6984,750999998.0
2007-09-19 15:10:00,0.6985,0.6985,0.6985,0.6985,750999998.0
2007-09-19 15:11:00,0.6986,0.6986,0.6985,0.6985,750999998.0
2007-09-19 15:12:00,0.6987,0.6988,0.6987,0.6988,750999998.0
2007-09-19 15:13:00,0.6988,0.6988,0.6988,0.6988,750999998.0
2007-09-19 15:14:00,0.6988,0.6988,0.6987,0.6988,2112399988.0
2007-09-19 15:15:00,0.6987,0.6989,0.6987,0.6989,2112399988.0
2007-09-19 15:16:00,0.6988,0.6989,0.6988,0.6989,2112399988.0
2007-09-19 15:17:00,0.699,0.699,0.6989,0.6989,2112399988.0
2007-09-19 15:18:00,0.699,0.699,0.6989,0.6989,2112399988.0
2007-09-19 15:19:00,0.699,0.699,0.69895,0.699,2112399988.0
2007-09-19 15:20:00,0.699,0.699,0.6989,0.699,1823800002.0
2007-09-19 15:21:00,0.699,0.6991,0.69895,0.69895,1823800002.0
2007-09-19 15:22:00,0.6989,0.6991,0.6989,0.6991,893099994.0
2007-09-19 15:23:00,0.699,0.6991,0.6989,0.699,893099994.0
2007-09-19 15:24:00,0.6989,0.699,0.6989,0.6989,893099994.0
2007-09-19 15:25:00,0.6988,0.6989,0.6988,0.6988,893099994.0
2007-09-19 15:26:00,0.69885,0.6989,0.69875,0.69875,893099994.0
2007-09-19 15:27:00,0.6987,0.6988,0.6987,0.6987,1773199992.0
2007-09-19 15:28:00,0.6987,0.6988,0.69865,0.69865,1773199992.0
2007-09-19 15:29:00,0.6986,0.6987,0.6986,0.6987,455899994.0
2007-09-19 15:30:00,0.6986,0.6987,0.6986,0.6986,455899994.0
2007-09-19 15:31:00,0.6987,0.69875,0.6986,0.69875,455899994.0
2007-09-19 15:32:00,0.69875,0.69875,0.6987,0.6987,587200007.0
2007-09-19 15:33:00,0.69875,0.6988,0.69875,0.69875,87400000.0
2007-09-19 15:34:00,0.6988,0.6988,0.6987,0.6988,392699997.0
2007-09-19 15:35:00,0.6988,0.69885,0.69875,0.6988,1503575003.0
2007-09-19 15:36:00,0.6988,0.6988,0.6988,0.6988,1409899994.0
2007-09-19 15:37:00,0.6988,0.6988,0.69865,0.6987,1409899994.0
2007-09-19 15:38:00,0.6987,0.6987,0.69855,0.69855,1945299997.0
2007-09-19 15:39:00,0.6986,0.6987,0.6986,0.6986,150900003.0
2007-09-19 15:41:00,0.6987,0.6987,0.6986,0.6987,150900003.0
2007-09-19 15:42:00,0.69865,0.6988,0.69865,0.6987,150900003.0
2007-09-19 15:43:00,0.6987,0.6989,0.6987,0.6989,2018799996.0
2007-09-19 15:44:00,0.6989,0.6989,0.6988,0.6988,1845299997.0
2007-09-19 15:45:00,0.6989,0.6989,0.69885,0.6989,1845299997.0
2007-09-19 15:46:00,0.6989,0.6989,0.6988,0.6989,549599992.0
2007-09-19 15:47:00,0.69895,0.699,0.6989,0.699,549599992.0
2007-09-19 15:48:00,0.699,0.699,0.6989,0.699,1702100038.0
2007-09-19 15:49:00,0.6991,0.6991,0.699,0.6991,1702100038.0
2007-09-19 15:50:00,0.699,0.6991,0.699,0.6991,1702100038.0
2007-09-19 15:51:00,0.69915,0.69915,0.699,0.699,1702100038.0
2007-09-19 15:52:00,0.699,0.6993,0.699,0.6992,1628799988.0
2007-09-19 15:53:00,0.6993,0.6993,0.6991,0.6992,1628799988.0
2007-09-19 15:54:00,0.6992,0.69925,0.6992,0.69925,1628799988.0
2007-09-19 15:55:00,0.6991,0.6992,0.6991,0.6991,1514799998.0
2007-09-19 15:56:00,0.699,0.6991,0.6989,0.699,1514799998.0
2007-09-19 15:57:00,0.699,0.699,0.6988,0.69895,1514799998.0
2007-09-19 15:58:00,0.6989,0.699,0.6989,0.6989,1995700002.0
2007-09-19 15:59:00,0.699,0.699,0.6989,0.699,1995700002.0
2007-09-19 16:00:00,0.6989,0.6989,0.6988,0.6988,1995700002.0
2007-09-19 16:01:00,0.6989,0.6989,0.6988,0.6989,1995700002.0
2007-09-19 16:02:00,0.6988,0.6988,0.6987,0.6987,1995700002.0
2007-09-19 16:03:00,0.6988,0.6988,0.6987,0.6988,1995700002.0
2007-09-19 16:04:00,0.6989,0.6989,0.6987,0.6987,1995700002.0
2007-09-19 16:05:00,0.6988,0.6988,0.6986,0.6988,1995700002.0
2007-09-19 16:06:00,0.6988,0.6989,0.6987,0.6988,1633099999.0
2007-09-19 16:07:00,0.6989,0.6989,0.6988,0.6988,1633099999.0
2007-09-19 16:08:00,0.6987,0.6989,0.6987,0.6987,1633099999.0
2007-09-19 16:09:00,0.6988,0.6988,0.6988,0.6988,1633099999.0
2007-09-19 16:10:00,0.6989,0.6991,0.6989,0.6991,1633099999.0
2007-09-19 16:11:00,0.6992,0.6992,0.6992,0.6992,1633099999.0
2007-09-19 16:12:00,0.69925,0.6993,0.69915,0.69925,1633099999.0
2007-09-19 16:15:00,0.6994,0.6996,0.6994,0.6996,1664800000.0
2007-09-19 16:16:00,0.6995,0.6996,0.6995,0.6995,1664800000.0
2007-09-19 16:17:00,0.6996,0.6996,0.6995,0.6996,1664800000.0
2007-09-19 16:18:00,0.6995,0.6997,0.6995,0.6995,1664800000.0
2007-09-19 16:19:00,0.6994,0.6994,0.6992,0.6992,1664800000.0
2007-09-19 16:20:00,0.6993,0.6993,0.6992,0.6992,1664800000.0
2007-09-19 16:21:00,0.6993,0.6993,0.699,0.69915,1664800000.0
2007-09-19 16:22:00,0.6992,0.6992,0.699,0.699,1404299999.0
2007-09-19 16:23:00,0.6991,0.6991,0.6989,0.6989,1404299999.0
2007-09-19 16:24:00,0.699,0.6991,0.6989,0.6991,1404299999.0
2007-09-19 16:25:00,0.69905,0.6992,0.69895,0.6991,1404299999.0
2007-09-19 16:26:00,0.699,0.699,0.6987,0.6987,1224399992.0
2007-09-19 16:27:00,0.69875,0.69885,0.69875,0.69885,1224399992.0
2007-09-19 16:28:00,0.6988,0.6989,0.69875,0.69885,997400011.0
2007-09-19 16:29:00,0.6987,0.6989,0.6986,0.6988,1473400001.0
2007-09-19 16:30:00,0.6989,0.6989,0.6987,0.6988,1473400001.0
2007-09-19 16:31:00,0.6987,0.6987,0.6987,0.6987,1473400001.0
2007-09-19 16:32:00,0.6986,0.6987,0.6986,0.6986,1473400001.0
2007-09-19 16:33:00,0.6987,0.6987,0.6985,0.69855,1473400001.0
2007-09-19 16:34:00,0.6984,0.6984,0.6983,0.6983,1273200006.0
2007-09-19 16:35:00,0.69835,0.6984,0.69835,0.6984,1273200006.0
2007-09-19 16:36:00,0.6984,0.6984,0.6983,0.6984,1874999993.0
2007-09-19 16:37:00,0.6985,0.6986,0.69825,0.6986,1874999993.0
2007-09-19 16:38:00,0.6986,0.6986,0.6985,0.6985,1914299993.0
2007-09-19 16:39:00,0.6986,0.6986,0.6985,0.6986,1914299993.0
2007-09-19 16:40:00,0.6985,0.6986,0.6985,0.6986,1914299993.0
2007-09-19 16:41:00,0.6987,0.6987,0.69865,0.6987,1914299993.0
2007-09-19 16:43:00,0.6986,0.6987,0.6985,0.6985,1727400014.0
2007-09-19 16:44:00,0.6986,0.6986,0.6984,0.6984,1727400014.0
2007-09-19 16:45:00,0.6983,0.6984,0.6983,0.6983,1727400014.0
2007-09-19 16:46:00,0.6984,0.6984,0.6983,0.6984,1727400014.0
2007-09-19 16:47:00,0.6984,0.6984,0.6984,0.6984,1727400014.0
2007-09-19 16:48:00,0.6984,0.6984,0.69825,0.6983,2050000017.0
2007-09-19 16:49:00,0.6982,0.6984,0.6982,0.6984,1438099981.0
2007-09-19 16:50:00,0.6983,0.6984,0.6982,0.6983,1438099981.0
2007-09-19 16:51:00,0.6982,0.6983,0.6981,0.6981,1438099981.0
2007-09-19 16:52:00,0.6982,0.6982,0.69815,0.6982,1438099981.0
2007-09-19 16:53:00,0.6982,0.6982,0.6981,0.6981,2006599970.0
2007-09-19 16:54:00,0.6982,0.6982,0.698,0.698,2006599970.0
2007-09-19 16:55:00,0.6979,0.6979,0.6978,0.6979,2006599970.0
2007-09-19 16:56:00,0.698,0.6981,0.6979,0.6981,2006599970.0
2007-09-19 16:57:00,0.698,0.6981,0.698,0.698,2006599970.0
2007-09-19 16:58:00,0.6981,0.6984,0.6981,0.6983,2006599970.0
2007-09-19 16:59:00,0.6982,0.6982,0.698,0.6981,2006599970.0
2007-09-19 17:00:00,0.698,0.6981,0.698,0.6981,2006599970.0
2007-09-19 17:01:00,0.6982,0.6982,0.6981,0.6981,2006599970.0
2007-09-19 17:02:00,0.6982,0.6982,0.698,0.6982,2006599970.0
2007-09-19 17:03:00,0.6982,0.6982,0.6982,0.6982,300799989.0
2007-09-19 17:04:00,0.6983,0.6983,0.6982,0.6983,247199996.0
2007-09-19 17:05:00,0.6981,0.6982,0.6981,0.6982,1381300003.0
2007-09-19 17:06:00,0.6981,0.6982,0.6981,0.6981,1381300003.0
2007-09-19 17:07:00,0.6982,0.6982,0.6981,0.6981,1381300003.0
2007-09-19 17:08:00,0.6983,0.6983,0.6982,0.6982,1381300003.0
2007-09-19 17:09:00,0.6981,0.6982,0.6981,0.6982,1381300003.0
2007-09-19 17:10:00,0.6981,0.6982,0.6981,0.6982,1381300003.0
2007-09-19 17:11:00,0.6981,0.6982,0.6981,0.6982,1381300003.0
2007-09-19 17:12:00,0.6983,0.6983,0.6982,0.6983,1381300003.0
2007-09-19 17:13:00,0.6982,0.6983,0.6982,0.6982,1381300003.0
2007-09-19 17:14:00,0.69825,0.6983,0.6981,0.69815,1381300003.0
2007-09-19 17:15:00,0.6981,0.6982,0.698,0.6982,1469599994.0
2007-09-19 17:16:00,0.6982,0.6982,0.6981,0.6982,1099299997.0
2007-09-19 17:17:00,0.6981,0.6982,0.6981,0.6982,1099299997.0
2007-09-19 17:18:00,0.6983,0.6983,0.6982,0.6983,1099299997.0
2007-09-19 17:19:00,0.6983,0.6984,0.6983,0.6984,95500000.0
2007-09-19 17:20:00,0.6985,0.6985,0.6984,0.6985,95500000.0
2007-09-19 17:21:00,0.6984,0.6985,0.6984,0.6985,95500000.0
2007-09-19 17:22:00,0.6985,0.6985,0.6985,0.6985,95500000.0
2007-09-19 17:23:00,0.6986,0.6986,0.6985,0.6986,993600002.0
2007-09-19 17:24:00,0.6984,0.6985,0.6984,0.6985,1298800004.0
2007-09-19 17:25:00,0.6986,0.6986,0.6984,0.6986,1298800004.0
2007-09-19 17:26:00,0.6986,0.6986,0.6984,0.6984,1831999990.0
2007-09-19 17:29:00,0.6983,0.6984,0.6982,0.6983,1831999990.0
2007-09-19 17:30:00,0.6984,0.6985,0.6983,0.6984,1831999990.0
2007-09-19 17:31:00,0.6985,0.6985,0.6984,0.6984,1831999990.0
2007-09-19 17:32:00,0.6985,0.6985,0.6984,0.6984,1831999990.0
2007-09-19 17:33:00,0.6983,0.6984,0.6983,0.6983,1831999990.0
2007-09-19 17:34:00,0.69835,0.6984,0.6983,0.6983,1831999990.0
2007-09-19 17:35:00,0.6983,0.6984,0.6982,0.69835,1132600012.0
2007-09-19 17:37:00,0.6983,0.6983,0.6982,0.6983,1803800004.0
2007-09-19 17:38:00,0.6983,0.6983,0.6982,0.6983,1727099993.0
2007-09-19 17:39:00,0.6982,0.6983,0.6982,0.6983,1727099993.0
2007-09-19 17:40:00,0.69825,0.6983,0.69815,0.6983,1727099993.0
2007-09-19 17:41:00,0.6982,0.6984,0.6982,0.6983,1427899989.0
2007-09-19 17:42:00,0.6982,0.6982,0.6982,0.6982,1427899989.0
2007-09-19 17:43:00,0.6981,0.6982,0.6981,0.6982,1427899989.0
2007-09-19 17:44:00,0.6981,0.6982,0.698,0.698,1427899989.0
2007-09-19 17:45:00,0.69805,0.6981,0.69805,0.6981,1427899989.0
2007-09-19 17:46:00,0.6981,0.6982,0.698,0.6982,2053000005.0
2007-09-19 17:47:00,0.6982,0.6982,0.6981,0.6981,1444000016.0
2007-09-19 17:48:00,0.6981,0.6981,0.6979,0.698,2063899989.0
2007-09-19 17:49:00,0.698,0.6981,0.6979,0.6979,1860699992.0
2007-09-19 17:50:00,0.698,0.69805,0.6979,0.698,1585799995.0
2007-09-19 17:51:00,0.698,0.6981,0.69795,0.6981,939799998.0
2007-09-19 17:52:00,0.6981,0.6981,0.69795,0.69805,1128899992.0
2007-09-19 17:53:00,0.6981,0.6981,0.69795,0.6981,1050399991.0
2007-09-19 17:54:00,0.6981,0.6981,0.69795,0.69805,690099990.0
2007-09-19 17:55:00,0.6981,0.6981,0.69795,0.69795,1930600006.0
2007-09-19 17:56:00,0.69795,0.6982,0.69795,0.69815,1833699973.0
2007-09-19 17:57:00,0.698,0.6981,0.698,0.6981,1841600005.0
2007-09-19 17:58:00,0.69815,0.69815,0.698,0.6981,1841600005.0
2007-09-19 17:59:00,0.69805,0.6981,0.698,0.6981,1344900003.0
2007-09-19 18:00:00,0.69805,0.6981,0.6978,0.69795,1813299972.0
2007-09-19 18:01:00,0.698,0.698,0.698,0.698,663100002.0
2007-09-19 18:02:00,0.698,0.698,0.6979,0.698,663100002.0
2007-09-19 18:03:00,0.69795,0.698,0.69795,0.698,75900000.0
2007-09-19 18:04:00,0.69795,0.698,0.69775,0.6979,566499999.0
2007-09-19 18:05:00,0.6978,0.6979,0.6978,0.6978,348999997.0
2007-09-19 18:06:00,0.6979,0.6979,0.6979,0.6979,348999997.0
2007-09-19 18:07:00,0.6979,0.6979,0.6979,0.6979,1352499998.0
2007-09-19 18:08:00,0.6979,0.69795,0.6979,0.69795,1352499998.0
2007-09-19 18:09:00,0.69795,0.69795,0.69785,0.69785,1695099991.0
2007-09-19 18:10:00,0.69785,0.69785,0.69765,0.69775,989900000.0
2007-09-19 18:11:00,0.6977,0.6977,0.6977,0.6977,869799999.0
2007-09-19 18:12:00,0.69775,0.6978,0.69765,0.69775,869799999.0
2007-09-19 18:13:00,0.6977,0.6977,0.6975,0.6975,2098600028.0
2007-09-19 18:14:00,0.6976,0.6976,0.6974,0.6976,2098600028.0
2007-09-19 18:15:00,0.6975,0.6977,0.6975,0.6977,2098600028.0
2007-09-19 18:16:00,0.69765,0.6978,0.69765,0.6978,2098600028.0
2007-09-19 18:17:00,0.69775,0.6978,0.6977,0.6977,574300004.0
2007-09-19 18:18:00,0.6977,0.6977,0.69755,0.69765,1363099981.0
2007-09-19 18:19:00,0.69765,0.6977,0.69755,0.6976,1042099997.0
2007-09-19 18:20:00,0.6976,0.6976,0.69755,0.69755,730000004.0
2007-09-19 18:21:00,0.6976,0.6978,0.69755,0.69775,1260300001.0
2007-09-19 18:22:00,0.69775,0.6978,0.69775,0.69775,406899992.0
2007-09-19 18:23:00,0.6978,0.6978,0.69775,0.6978,810200003.0
2007-09-19 18:24:00,0.6978,0.6978,0.6977,0.6977,1888599996.0
2007-09-19 18:25:00,0.6976,0.69775,0.69755,0.69765,1888599996.0
2007-09-19 18:26:00,0.69765,0.69765,0.6976,0.6976,1342200016.0
2007-09-19 18:27:00,0.6976,0.69765,0.69745,0.69765,604300002.0
2007-09-19 18:28:00,0.6974,0.6975,0.6974,0.6975,355200000.0
2007-09-19 18:29:00,0.69755,0.6976,0.69755,0.6976,355200000.0
2007-09-19 18:30:00,0.6976,0.6976,0.6974,0.69745,809899997.0
2007-09-19 18:31:00,0.6974,0.6975,0.6974,0.6975,1094999985.0
2007-09-19 18:32:00,0.69755,0.6976,0.6974,0.6976,1094999985.0
2007-09-19 18:33:00,0.6975,0.6976,0.6975,0.6976,1820700011.0
2007-09-19 18:34:00,0.6975,0.6976,0.6975,0.6976,1820700011.0
2007-09-19 18:35:00,0.6976,0.6976,0.69745,0.69755,1820700011.0
2007-09-19 18:36:00,0.69755,0.6976,0.69755,0.6976,448600000.0
2007-09-19 18:37:00,0.6976,0.6976,0.6975,0.6976,1228100010.0
2007-09-19 18:38:00,0.6976,0.6977,0.6975,0.6976,1292100006.0
2007-09-19 18:39:00,0.6977,0.6977,0.6976,0.6977,1292100006.0
2007-09-19 18:40:00,0.6978,0.6978,0.6977,0.6978,1292100006.0
2007-09-19 18:41:00,0.6979,0.6979,0.6978,0.6978,1292100006.0
2007-09-19 18:42:00,0.6977,0.6978,0.6977,0.6978,1449400004.0
2007-09-19 18:43:00,0.6977,0.6978,0.6976,0.6977,1449400004.0
2007-09-19 18:44:00,0.6977,0.6978,0.69765,0.69775,1449400004.0
2007-09-19 18:45:00,0.69775,0.6978,0.6977,0.69775,621999994.0
2007-09-19 18:46:00,0.69775,0.6978,0.6977,0.6978,492099997.0
2007-09-19 18:47:00,0.69775,0.6978,0.6977,0.6978,603500007.0
2007-09-19 18:48:00,0.69775,0.69785,0.69775,0.6978,987399992.0
2007-09-19 18:49:00,0.6978,0.6979,0.6978,0.6978,794500025.0
2007-09-19 18:50:00,0.69785,0.6979,0.6978,0.69785,1507299982.0
2007-09-19 18:51:00,0.69785,0.6979,0.69785,0.6979,1397000011.0
2007-09-19 18:52:00,0.6979,0.6979,0.6978,0.69785,1732799992.0
2007-09-19 18:53:00,0.6979,0.6979,0.6978,0.6978,1125599996.0
2007-09-19 18:54:00,0.6978,0.69785,0.6977,0.69785,1007600004.0
2007-09-19 18:55:00,0.6977,0.6977,0.6976,0.6976,496600002.0
2007-09-19 18:56:00,0.6976,0.6977,0.6976,0.6977,496600002.0
2007-09-19 18:57:00,0.6977,0.6977,0.6976,0.6977,1905700002.0
2007-09-19 18:58:00,0.6977,0.6977,0.69765,0.69765,1905700002.0
2007-09-19 18:59:00,0.6977,0.6978,0.69755,0.6976,2111399990.0
2007-09-19 19:00:00,0.6976,0.6976,0.6974,0.6976,2040900003.0
2007-09-19 19:01:00,0.6975,0.6976,0.6975,0.6975,2040900003.0
2007-09-19 19:02:00,0.6974,0.6976,0.6974,0.6976,2040900003.0
2007-09-19 19:03:00,0.6976,0.6976,0.6976,0.6976,2040900003.0
2007-09-19 19:04:00,0.6976,0.69765,0.69745,0.6975,1881500011.0
2007-09-19 19:05:00,0.69755,0.6976,0.6975,0.69755,711599999.0
2007-09-19 19:06:00,0.6976,0.6976,0.6974,0.6975,1274099983.0
2007-09-19 19:07:00,0.6975,0.6975,0.6973,0.6974,1274099983.0
2007-09-19 19:08:00,0.6974,0.6974,0.69725,0.6974,945300004.0
2007-09-19 19:09:00,0.6974,0.6974,0.6973,0.6974,1140999998.0
2007-09-19 19:10:00,0.6974,0.69745,0.69735,0.69745,622399995.0
2007-09-19 19:11:00,0.69745,0.6975,0.69745,0.6975,230700001.0
2007-09-19 19:12:00,0.6975,0.6976,0.6974,0.6976,677500008.0
2007-09-19 19:13:00,0.6975,0.6975,0.6973,0.6975,1311399964.0
2007-09-19 19:14:00,0.69755,0.6976,0.6975,0.69755,1311399964.0
2007-09-19 19:15:00,0.69755,0.6976,0.6975,0.6975,1176400000.0
2007-09-19 19:16:00,0.69755,0.6977,0.6975,0.69755,431500005.0
2007-09-19 19:17:00,0.69755,0.69755,0.6975,0.69755,428999994.0
2007-09-19 19:18:00,0.69755,0.69755,0.69755,0.69755,1600000.0
2007-09-19 19:19:00,0.69755,0.6976,0.69755,0.69755,86000000.0
2007-09-19 19:20:00,0.6975,0.6976,0.6975,0.6975,207100001.0
2007-09-19 19:21:00,0.6976,0.6976,0.6974,0.69755,1586400001.0
2007-09-19 19:22:00,0.6975,0.69755,0.69735,0.69745,1128399989.0
2007-09-19 19:23:00,0.69745,0.69755,0.69745,0.69755,814200000.0
2007-09-19 19:24:00,0.69755,0.6976,0.69755,0.6976,174700000.0
2007-09-19 19:25:00,0.6976,0.6976,0.69755,0.6976,785900015.0
2007-09-19 19:26:00,0.6976,0.6976,0.69745,0.6976,1233999993.0
2007-09-19 19:27:00,0.6976,0.6976,0.69745,0.6975,908399992.0
2007-09-19 19:28:00,0.69755,0.6976,0.6975,0.6976,496099997.0
2007-09-19 19:29:00,0.6976,0.6976,0.6975,0.69755,463799995.0
2007-09-19 19:30:00,0.6975,0.69755,0.69735,0.69735,513700004.0
2007-09-19 19:31:00,0.69735,0.69745,0.69735,0.6974,1062799998.0
2007-09-19 19:32:00,0.6974,0.6975,0.69735,0.6975,714799993.0
2007-09-19 19:33:00,0.69755,0.6976,0.69745,0.6975,1259300001.0
2007-09-19 19:34:00,0.6975,0.69755,0.6975,0.6975,684300000.0
2007-09-19 19:35:00,0.69755,0.6976,0.6975,0.6976,500200003.0
2007-09-19 19:36:00,0.69755,0.6976,0.6974,0.6974,815000005.0
2007-09-19 19:37:00,0.6974,0.6975,0.69735,0.6975,1585300014.0
2007-09-19 19:38:00,0.6975,0.6975,0.6974,0.6974,482799994.0
2007-09-19 19:39:00,0.6974,0.69745,0.6974,0.69745,327000000.0
2007-09-19 19:40:00,0.69745,0.69745,0.69735,0.6974,796499994.0
2007-09-19 19:41:00,0.6974,0.6975,0.6974,0.69745,252799994.0
2007-09-19 19:42:00,0.69745,0.69755,0.6974,0.6974,615800001.0
2007-09-19 19:43:00,0.6974,0.6975,0.69735,0.69735,1162000003.0
2007-09-19 19:44:00,0.6974,0.6974,0.6974,0.6974,65599998.0
2007-09-19 19:45:00,0.6974,0.6975,0.6973,0.6973,623999999.0
2007-09-19 19:46:00,0.6972,0.6972,0.6972,0.6972,623999999.0
2007-09-19 19:47:00,0.6972,0.6973,0.6972,0.6973,623999999.0
2007-09-19 19:48:00,0.6973,0.69735,0.6973,0.6973,1066399985.0
2007-09-19 19:49:00,0.6973,0.6973,0.6973,0.6973,195499995.0
2007-09-19 19:50:00,0.6973,0.6974,0.69725,0.6974,734599995.0
2007-09-19 19:51:00,0.6974,0.6974,0.69735,0.69735,196700000.0
2007-09-19 19:52:00,0.6973,0.6974,0.6973,0.6974,190400002.0
2007-09-19 19:53:00,0.69735,0.6974,0.6972,0.69735,128499999.0
2007-09-19 19:54:00,0.69735,0.6974,0.6972,0.6972,531200005.0
2007-09-19 19:55:00,0.6972,0.69735,0.69715,0.69735,985099998.0
2007-09-19 19:56:00,0.69735,0.69735,0.6972,0.6972,386499998.0
2007-09-19 19:57:00,0.6972,0.6973,0.69715,0.6973,1698500002.0
2007-09-19 19:58:00,0.6973,0.6973,0.69715,0.6972,403300006.0
2007-09-19 19:59:00,0.6972,0.6974,0.6972,0.69735,830299985.0
2007-09-19 20:00:00,0.69735,0.6974,0.69725,0.6974,1253899998.0
2007-09-19 20:01:00,0.6974,0.6974,0.69735,0.6974,362499994.0
2007-09-19 20:02:00,0.6974,0.6974,0.69735,0.69735,1323299992.0
2007-09-19 20:03:00,0.69735,0.6975,0.69735,0.6975,759500000.0
2007-09-19 20:04:00,0.69745,0.6975,0.6974,0.69745,396000002.0
2007-09-19 20:05:00,0.69745,0.69745,0.6974,0.69745,799399972.0
2007-09-19 20:06:00,0.69745,0.69745,0.6973,0.6974,996799987.0
2007-09-19 20:07:00,0.6973,0.6974,0.6973,0.6974,149799999.0
2007-09-19 20:08:00,0.6974,0.6974,0.6973,0.6974,1020800001.0
2007-09-19 20:09:00,0.6974,0.6974,0.6974,0.6974,323799999.0
2007-09-19 20:10:00,0.6974,0.69745,0.69725,0.6973,1188600004.0
2007-09-19 20:11:00,0.69725,0.6974,0.69725,0.6974,391599994.0
2007-09-19 20:12:00,0.6974,0.6974,0.6973,0.6973,698399992.0
2007-09-19 20:13:00,0.6973,0.69745,0.6973,0.6974,428399997.0
2007-09-19 20:14:00,0.69745,0.69745,0.69745,0.69745,8800000.0
2007-09-19 20:15:00,0.69745,0.69745,0.69745,0.69745,17600000.0
2007-09-19 20:16:00,0.6973,0.6975,0.6973,0.69745,958299993.0
2007-09-19 20:17:00,0.69745,0.6975,0.69745,0.6975,423799997.0
2007-09-19 20:18:00,0.6975,0.6977,0.6975,0.6976,1425500021.0
2007-09-19 20:19:00,0.6976,0.69765,0.6975,0.69755,1491799992.0
2007-09-19 20:20:00,0.69755,0.69755,0.6974,0.6974,218700002.0
2007-09-19 20:21:00,0.6974,0.6976,0.6974,0.6976,1555999981.0
2007-09-19 20:22:00,0.6976,0.6976,0.69745,0.6975,757799992.0
2007-09-19 20:23:00,0.6975,0.69755,0.6975,0.6975,709300009.0
2007-09-19 20:24:00,0.69745,0.6976,0.69745,0.6976,478699995.0
2007-09-19 20:25:00,0.6976,0.6976,0.69745,0.69745,691300002.0
2007-09-19 20:26:00,0.6975,0.6976,0.69745,0.6976,396599997.0
2007-09-19 20:27:00,0.6976,0.69765,0.6975,0.6975,1029199995.0
2007-09-19 20:28:00,0.6975,0.69765,0.6975,0.6976,666600002.0
2007-09-19 20:29:00,0.6976,0.6976,0.69755,0.6976,442799997.0
2007-09-19 20:30:00,0.6976,0.6977,0.69755,0.69765,587699989.0
2007-09-19 20:31:00,0.69765,0.69765,0.6976,0.69765,160700001.0
2007-09-19 20:32:00,0.69765,0.69765,0.6976,0.6976,547699995.0
2007-09-19 20:33:00,0.6976,0.69765,0.69755,0.69765,221999998.0
2007-09-19 20:34:00,0.69765,0.6977,0.6976,0.69765,397900001.0
2007-09-19 20:35:00,0.6977,0.6977,0.69765,0.69765,104000000.0
2007-09-19 20:36:00,0.69765,0.6977,0.69765,0.69765,240800000.0
2007-09-19 20:37:00,0.69765,0.6977,0.6976,0.6977,629099990.0
2007-09-19 20:38:00,0.6977,0.6977,0.6976,0.6976,1039100013.0
2007-09-19 20:39:00,0.6976,0.6976,0.69745,0.6976,928500002.0
2007-09-19 20:40:00,0.6975,0.6975,0.6974,0.6974,1812899994.0
2007-09-19 20:41:00,0.69745,0.69745,0.69725,0.6973,1812899994.0
2007-09-19 20:42:00,0.6973,0.6974,0.6973,0.6974,461399998.0
2007-09-19 20:43:00,0.6974,0.6974,0.69735,0.69735,88000000.0
2007-09-19 20:44:00,0.69735,0.6974,0.69735,0.6974,80000000.0
2007-09-19 20:45:00,0.6974,0.6974,0.69725,0.69735,548899992.0
2007-09-19 20:46:00,0.69735,0.6974,0.6973,0.69735,365599996.0
2007-09-19 20:47:00,0.69735,0.69735,0.6973,0.69735,393099998.0
2007-09-19 20:48:00,0.69735,0.6974,0.69715,0.69715,1368700004.0
2007-09-19 20:49:00,0.69715,0.6973,0.69705,0.69715,1909199999.0
2007-09-19 20:50:00,0.69715,0.69725,0.697,0.697,725999998.0
2007-09-19 20:51:00,0.697,0.6972,0.697,0.6971,672299991.0
2007-09-19 20:52:00,0.6971,0.69715,0.6971,0.6971,525500004.0
2007-09-19 20:53:00,0.6971,0.69715,0.6971,0.6971,340000006.0
2007-09-19 20:54:00,0.69715,0.69715,0.6971,0.69715,257200001.0
2007-09-19 20:55:00,0.69715,0.69715,0.6971,0.6971,281399998.0
2007-09-19 20:56:00,0.69715,0.69715,0.69705,0.69715,598899990.0
2007-09-19 20:57:00,0.6972,0.6972,0.697,0.69715,1037500006.0
2007-09-19 20:58:00,0.69715,0.6972,0.697,0.6971,1116699995.0
2007-09-19 20:59:00,0.6972,0.6972,0.6971,0.6972,1167500001.0
2007-09-19 21:00:00,0.69715,0.69725,0.69705,0.69715,1851299994.0
2007-09-19 21:01:00,0.69715,0.6972,0.69715,0.6972,407600003.0
2007-09-19 21:02:00,0.6972,0.6972,0.69705,0.69705,1295499993.0
2007-09-19 21:03:00,0.69705,0.6973,0.69705,0.6973,705799998.0
2007-09-19 21:04:00,0.6973,0.6973,0.69715,0.6973,953799995.0
2007-09-19 21:05:00,0.6973,0.6973,0.69715,0.6973,862599981.0
2007-09-19 21:06:00,0.6973,0.69735,0.6973,0.6973,916399979.0
2007-09-19 21:07:00,0.69735,0.6975,0.69735,0.6975,813199999.0
2007-09-19 21:08:00,0.6975,0.6975,0.69725,0.6973,981200005.0
2007-09-19 21:09:00,0.69735,0.69735,0.69725,0.6973,764400008.0
2007-09-19 21:10:00,0.69735,0.69735,0.69735,0.69735,60800000.0
2007-09-19 21:11:00,0.69735,0.6974,0.69725,0.6974,669400008.0
2007-09-19 21:12:00,0.69745,0.69745,0.69735,0.69745,464199998.0
2007-09-19 21:13:00,0.69745,0.69745,0.6974,0.6974,1127999995.0
2007-09-19 21:14:00,0.6974,0.6975,0.6974,0.6975,677000002.0
2007-09-19 21:15:00,0.6975,0.6975,0.69745,0.6975,842199987.0
2007-09-19 21:16:00,0.6975,0.6975,0.6973,0.6974,1538799997.0
2007-09-19 21:17:00,0.69735,0.69745,0.69725,0.69745,1110600012.0
2007-09-19 21:18:00,0.69745,0.69745,0.69745,0.69745,12800000.0
2007-09-19 21:19:00,0.69745,0.69745,0.6974,0.69745,429300013.0
2007-09-19 21:20:00,0.69745,0.69745,0.6973,0.69745,160000000.0
2007-09-19 21:21:00,0.69745,0.69745,0.69745,0.69745,112000000.0
2007-09-19 21:22:00,0.69745,0.69745,0.69745,0.69745,36800000.0
2007-09-19 21:23:00,0.69745,0.6975,0.6974,0.6975,257199993.0
2007-09-19 21:24:00,0.69745,0.6975,0.69745,0.69745,133599997.0
2007-09-19 21:25:00,0.6973,0.69732,0.69728,0.6973,674299995.0
2007-09-19 21:26:00,0.69745,0.6975,0.69745,0.69745,71200000.0
2007-09-19 21:27:00,0.69745,0.69745,0.69745,0.69745,105600000.0
2007-09-19 21:28:00,0.69745,0.69745,0.6974,0.69745,121499998.0
2007-09-19 21:29:00,0.6975,0.6975,0.69745,0.69745,318399997.0
2007-09-19 21:30:00,0.6974,0.6975,0.69735,0.6974,382999999.0
2007-09-19 21:31:00,0.69735,0.69755,0.69735,0.69745,1024000005.0
2007-09-19 21:32:00,0.6975,0.69755,0.6975,0.69755,282400002.0
2007-09-19 21:33:00,0.6976,0.6976,0.6975,0.6976,208499999.0
2007-09-19 21:34:00,0.6975,0.6976,0.6975,0.6976,766200006.0
2007-09-19 21:35:00,0.69765,0.6977,0.6976,0.69765,851999997.0
2007-09-19 21:36:00,0.69765,0.6977,0.69765,0.69765,259200000.0
2007-09-19 21:37:00,0.69765,0.6977,0.6976,0.6977,494100001.0
2007-09-19 21:38:00,0.6977,0.6977,0.69765,0.6977,69299999.0
2007-09-19 21:39:00,0.69765,0.6977,0.69765,0.69765,380999998.0
2007-09-19 21:40:00,0.69765,0.69765,0.69765,0.69765,88000000.0
2007-09-19 21:41:00,0.69765,0.69765,0.6975,0.6975,92600000.0
2007-09-19 21:42:00,0.6975,0.6977,0.6975,0.6977,142000000.0
2007-09-19 21:43:00,0.6977,0.6978,0.6976,0.6977,1194400016.0
2007-09-19 21:44:00,0.6977,0.6977,0.6976,0.6976,1194400016.0
2007-09-19 21:45:00,0.6976,0.69765,0.69755,0.6976,587199994.0
2007-09-19 21:46:00,0.6976,0.6976,0.6975,0.6976,604600018.0
2007-09-19 21:47:00,0.69765,0.69765,0.69755,0.69755,211699997.0
2007-09-19 21:48:00,0.69755,0.69755,0.6975,0.69755,185400003.0
2007-09-19 21:49:00,0.6975,0.6975,0.6974,0.6974,807099994.0
2007-09-19 21:50:00,0.6974,0.69835,0.6972,0.6972,855799991.0
2007-09-19 21:51:00,0.69755,0.69755,0.69735,0.6975,1574699981.0
2007-09-19 21:52:00,0.6975,0.6975,0.6974,0.6975,354600003.0
2007-09-19 21:53:00,0.6975,0.6975,0.6974,0.6974,177100002.0
2007-09-19 21:54:00,0.6974,0.6975,0.6974,0.6975,259299990.0
2007-09-19 21:55:00,0.6975,0.69755,0.6974,0.69755,1097999995.0
2007-09-19 21:56:00,0.69755,0.6976,0.69755,0.6976,101400000.0
2007-09-19 21:57:00,0.6976,0.6976,0.69755,0.69755,62300000.0
2007-09-19 21:58:00,0.6976,0.6976,0.6975,0.6975,296599997.0
2007-09-19 21:59:00,0.6976,0.6976,0.6974,0.6974,352400008.0
2007-09-19 22:00:00,0.6974,0.6975,0.6974,0.6975,560900001.0
2007-09-19 22:01:00,0.6975,0.6975,0.6975,0.6975,213600000.0
2007-09-19 22:02:00,0.6975,0.69755,0.69735,0.69735,1645300012.0
2007-09-19 22:03:00,0.6974,0.6975,0.69735,0.69745,437999997.0
2007-09-19 22:04:00,0.69745,0.6975,0.6974,0.6974,233500000.0
2007-09-19 22:05:00,0.6974,0.6974,0.6972,0.6973,390199999.0
2007-09-19 22:06:00,0.6973,0.6974,0.69725,0.6974,523099996.0
2007-09-19 22:07:00,0.6974,0.69745,0.6973,0.6973,766599990.0
2007-09-19 22:08:00,0.6973,0.6974,0.6972,0.6974,731700006.0
2007-09-19 22:09:00,0.6974,0.6974,0.69735,0.69735,24800000.0
2007-09-19 22:10:00,0.6974,0.6974,0.6973,0.6974,197799998.0
2007-09-19 22:11:00,0.6974,0.6975,0.69735,0.6975,571300000.0
2007-09-19 22:12:00,0.69745,0.6975,0.6973,0.69745,554700002.0
2007-09-19 22:13:00,0.6975,0.69755,0.6973,0.6975,576200003.0
2007-09-19 22:14:00,0.6975,0.6975,0.6974,0.69745,303200000.0
2007-09-19 22:15:00,0.69745,0.6975,0.6974,0.6975,264400007.0
2007-09-19 22:16:00,0.6975,0.69755,0.6973,0.6975,418100008.0
2007-09-19 22:17:00,0.6975,0.69755,0.6974,0.6975,529000005.0
2007-09-19 22:18:00,0.6975,0.69755,0.6975,0.69755,255199998.0
2007-09-19 22:19:00,0.69755,0.6976,0.6975,0.69755,200799998.0
2007-09-19 22:20:00,0.6975,0.69765,0.6975,0.69755,822800015.0
2007-09-19 22:21:00,0.6976,0.69765,0.6976,0.6976,181600006.0
2007-09-19 22:22:00,0.6976,0.69765,0.6976,0.6976,222400008.0
2007-09-19 22:23:00,0.6976,0.69765,0.6974,0.6976,377000001.0
2007-09-19 22:24:00,0.69765,0.69765,0.6975,0.69765,533499999.0
2007-09-19 22:25:00,0.6976,0.6977,0.6973,0.69745,1356500007.0
2007-09-19 22:26:00,0.6975,0.6976,0.6975,0.69755,315700001.0
2007-09-19 22:27:00,0.69755,0.6977,0.69755,0.69765,447200000.0
2007-09-19 22:28:00,0.6977,0.6977,0.6976,0.6977,336999995.0
2007-09-19 22:29:00,0.6977,0.69775,0.6975,0.6977,449100003.0
2007-09-19 22:30:00,0.6978,0.6978,0.69755,0.6977,614300008.0
2007-09-19 22:31:00,0.6977,0.6977,0.6976,0.6976,775200004.0
2007-09-19 22:32:00,0.69765,0.6977,0.69745,0.69745,221399999.0
2007-09-19 22:33:00,0.6975,0.6977,0.6975,0.6975,1132800012.0
2007-09-19 22:34:00,0.6975,0.69775,0.6975,0.69765,1037900007.0
2007-09-19 22:35:00,0.6977,0.6977,0.6976,0.6977,476599995.0
2007-09-19 22:36:00,0.6977,0.69775,0.6977,0.6977,284399997.0
2007-09-19 22:37:00,0.6977,0.6977,0.6976,0.6977,672400004.0
2007-09-19 22:38:00,0.6977,0.69775,0.69745,0.69745,969600003.0
2007-09-19 22:39:00,0.69745,0.69765,0.69745,0.6976,152000005.0
2007-09-19 22:40:00,0.69765,0.69765,0.6976,0.6976,507199997.0
2007-09-19 22:41:00,0.6976,0.6977,0.6976,0.6977,889800012.0
2007-09-19 22:42:00,0.6977,0.69775,0.6977,0.6977,212800000.0
2007-09-19 22:43:00,0.6977,0.6977,0.6976,0.6977,521399994.0
2007-09-19 22:44:00,0.6977,0.6977,0.6977,0.6977,200800000.0
2007-09-19 22:45:00,0.6977,0.6977,0.6976,0.6976,949400008.0
2007-09-19 22:46:00,0.6976,0.69765,0.6976,0.6976,328999996.0
2007-09-19 22:47:00,0.69765,0.69765,0.6975,0.6975,488999997.0
2007-09-19 22:48:00,0.6974,0.6975,0.6974,0.6975,321000000.0
2007-09-19 22:49:00,0.6975,0.6975,0.6974,0.6975,330600001.0
2007-09-19 22:50:00,0.6975,0.6975,0.69745,0.69745,1011699996.0
2007-09-19 22:51:00,0.6975,0.69755,0.69745,0.69755,821099989.0
2007-09-19 22:52:00,0.69755,0.6976,0.69745,0.6975,1372400022.0
2007-09-19 22:53:00,0.69755,0.6976,0.6975,0.6975,466099997.0
2007-09-19 22:54:00,0.6975,0.6976,0.69745,0.69745,520099987.0
2007-09-19 22:55:00,0.6975,0.6976,0.6974,0.6976,440299994.0
2007-09-19 22:56:00,0.6976,0.69765,0.6976,0.6976,403599998.0
2007-09-19 22:57:00,0.6976,0.6976,0.6976,0.6976,114799994.0
2007-09-19 22:58:00,0.6976,0.6976,0.6976,0.6976,88999995.0
2007-09-19 22:59:00,0.6976,0.6976,0.6974,0.6974,218100000.0
2007-09-19 23:00:00,0.6974,0.6974,0.6974,0.6974,87400000.0
2007-09-19 23:01:00,0.6975,0.6975,0.697,0.697,44600000.0
2007-09-19 23:02:00,0.697,0.6976,0.697,0.6976,48600000.0
2007-09-19 23:03:00,0.6974,0.6976,0.6974,0.6975,39800000.0
2007-09-19 23:04:00,0.697,0.6975,0.697,0.6975,38900000.0
2007-09-19 23:05:00,0.6975,0.6977,0.6974,0.6974,176799998.0
2007-09-19 23:06:00,0.6975,0.6977,0.697,0.6977,287999996.0
2007-09-19 23:07:00,0.6977,0.6978,0.6976,0.6976,824000015.0
2007-09-19 23:08:00,0.6975,0.6976,0.6975,0.6976,59200002.0
2007-09-19 23:09:00,0.6976,0.6976,0.6976,0.6976,134300006.0
2007-09-19 23:10:00,0.69766,0.69769,0.69762,0.69769,298300003.0
2007-09-19 23:11:00,0.6976,0.6977,0.6976,0.6977,121400001.0
2007-09-19 23:12:00,0.6977,0.6979,0.6976,0.6978,290800001.0
2007-09-19 23:13:00,0.69775,0.69783,0.69765,0.69772,787299999.0
2007-09-19 23:14:00,0.6979,0.6979,0.6977,0.6977,207900004.0
2007-09-19 23:15:00,0.6977,0.6978,0.6977,0.6978,116800001.0
2007-09-19 23:16:00,0.6978,0.6979,0.6978,0.6979,66500000.0
2007-09-19 23:17:00,0.6979,0.698,0.6977,0.6979,239999998.0
2007-09-19 23:18:00,0.6979,0.69795,0.6978,0.6978,173000003.0
2007-09-19 23:19:00,0.6978,0.69795,0.6978,0.69795,59400002.0
2007-09-19 23:20:00,0.6979,0.6981,0.6979,0.6981,208900000.0
2007-09-19 23:21:00,0.698,0.698,0.698,0.698,228300009.0
2007-09-19 23:22:00,0.698,0.6981,0.69795,0.69805,348600009.0
2007-09-19 23:23:00,0.6979,0.698,0.6979,0.698,424700014.0
2007-09-19 23:24:00,0.698,0.698,0.69775,0.69775,429800004.0
2007-09-19 23:25:00,0.69775,0.69785,0.6976,0.69775,324400007.0
2007-09-19 23:26:00,0.69775,0.69775,0.69775,0.69775,8000000.0
2007-09-19 23:27:00,0.69775,0.6978,0.69755,0.6976,426600009.0
2007-09-19 23:28:00,0.69755,0.6977,0.69755,0.69755,266100008.0
2007-09-19 23:29:00,0.6976,0.69775,0.6976,0.6976,137899998.0
2007-09-19 23:30:00,0.6976,0.69775,0.69755,0.69755,215599996.0
2007-09-19 23:31:00,0.6977,0.69795,0.69765,0.69795,686900003.0
2007-09-19 23:32:00,0.6979,0.69795,0.69775,0.69775,820300008.0
2007-09-19 23:33:00,0.69775,0.698,0.69775,0.6978,461900002.0
2007-09-19 23:34:00,0.69795,0.69795,0.6978,0.6979,142500003.0
2007-09-19 23:35:00,0.6979,0.69805,0.6978,0.69805,347800006.0
2007-09-19 23:36:00,0.69805,0.69805,0.69785,0.6979,241300001.0
2007-09-19 23:37:00,0.6979,0.6981,0.69785,0.698,242299999.0
2007-09-19 23:38:00,0.698,0.6981,0.69785,0.69785,586399996.0
2007-09-19 23:39:00,0.6979,0.69815,0.6979,0.69815,556800002.0
2007-09-19 23:40:00,0.69815,0.69815,0.698,0.6981,247500000.0
2007-09-19 23:41:00,0.6981,0.6982,0.69795,0.69805,450100000.0
2007-09-19 23:42:00,0.6981,0.6984,0.6981,0.6982,298100002.0
2007-09-19 23:43:00,0.6982,0.6984,0.6981,0.69825,336900004.0
2007-09-19 23:44:00,0.69825,0.6983,0.6982,0.6982,282600006.0
2007-09-19 23:45:00,0.6983,0.6983,0.6981,0.6982,457600008.0
2007-09-19 23:46:00,0.6983,0.6983,0.69825,0.69825,44000000.0
2007-09-19 23:47:00,0.69825,0.69825,0.6982,0.6982,200599999.0
2007-09-19 23:48:00,0.6982,0.6982,0.6982,0.6982,11600000.0
2007-09-19 23:49:00,0.6982,0.69825,0.69815,0.69815,83600000.0
2007-09-19 23:50:00,0.6983,0.6983,0.69815,0.69816,1008299996.0
2007-09-19 23:51:00,0.6982,0.6982,0.6982,0.6982,158400003.0
2007-09-19 23:52:00,0.6982,0.6982,0.69815,0.69815,69100003.0
2007-09-19 23:53:00,0.6982,0.69835,0.6982,0.69835,118800004.0
2007-09-19 23:54:00,0.69835,0.69835,0.6982,0.6982,110800004.0
2007-09-19 23:55:00,0.6982,0.6982,0.69815,0.69815,57100003.0
2007-09-19 23:56:00,0.6982,0.6982,0.6982,0.6982,43400002.0
2007-09-19 23:57:00,0.6982,0.6982,0.6982,0.6982,43400002.0
2007-09-19 23:58:00,0.6982,0.69835,0.6982,0.6982,98900003.0
2007-09-19 23:59:00,0.6982,0.6982,0.69815,0.6982,83500003.0
2007-09-20 00:00:00,0.6982,0.6983,0.6982,0.6982,520400000.0
2007-09-20 00:01:00,0.6982,0.69825,0.698,0.698,789899999.0
2007-09-20 00:02:00,0.698,0.6982,0.69795,0.6982,551100011.0
2007-09-20 00:03:00,0.6982,0.6982,0.69805,0.69815,257500003.0
2007-09-20 00:04:00,0.6982,0.6982,0.6982,0.6982,72000000.0
2007-09-20 00:05:00,0.6982,0.6982,0.6982,0.6982,96000000.0
2007-09-20 00:06:00,0.6982,0.6982,0.6981,0.69815,434599998.0
2007-09-20 00:07:00,0.6981,0.6983,0.6981,0.6982,51200000.0
2007-09-20 00:08:00,0.6983,0.6983,0.6983,0.6983,8000000.0
2007-09-20 00:09:00,0.69815,0.6982,0.69813,0.6982,977599997.0
2007-09-20 00:10:00,0.69825,0.69825,0.69805,0.69805,175399999.0
2007-09-20 00:11:00,0.6981,0.6981,0.6981,0.6981,45000000.0
2007-09-20 00:12:00,0.6981,0.6981,0.6981,0.6981,46200000.0
2007-09-20 00:13:00,0.6981,0.6981,0.6981,0.6981,45000000.0
2007-09-20 00:14:00,0.6981,0.6983,0.69805,0.6983,138600000.0
2007-09-20 00:15:00,0.6983,0.6983,0.6983,0.6983,8000000.0
2007-09-20 00:16:00,0.6983,0.6983,0.6983,0.6983,8000000.0
2007-09-20 00:17:00,0.6983,0.6983,0.6983,0.6983,16000000.0
2007-09-20 00:18:00,0.6983,0.6983,0.6983,0.6983,8000000.0
2007-09-20 00:19:00,0.6983,0.6983,0.6983,0.6983,92000000.0
2007-09-20 00:20:00,0.6983,0.6983,0.6983,0.6983,8000000.0
2007-09-20 00:21:00,0.69825,0.6983,0.69825,0.6983,74400000.0
2007-09-20 00:22:00,0.6983,0.6983,0.6983,0.6983,32000000.0
2007-09-20 00:23:00,0.6983,0.6983,0.6983,0.6983,16000000.0
2007-09-20 00:24:00,0.6983,0.6983,0.6983,0.6983,33700000.0
2007-09-20 00:25:00,0.6982,0.6983,0.6982,0.6983,40400000.0
2007-09-20 00:26:00,0.6982,0.6982,0.6982,0.6982,52800002.0
2007-09-20 00:27:00,0.6982,0.6983,0.6982,0.6983,267000007.0
2007-09-20 00:28:00,0.6982,0.6982,0.6982,0.6982,146400004.0
2007-09-20 00:29:00,0.6982,0.6984,0.6982,0.6982,116700003.0
2007-09-20 00:30:00,0.6982,0.6983,0.69815,0.69825,229800005.0
2007-09-20 00:31:00,0.6983,0.69835,0.6983,0.69835,48000000.0
2007-09-20 00:32:00,0.6984,0.6984,0.69835,0.6984,56000000.0
2007-09-20 00:33:00,0.6984,0.6984,0.6981,0.6982,308699997.0
2007-09-20 00:34:00,0.6982,0.6982,0.6982,0.6982,37200000.0
2007-09-20 00:35:00,0.6982,0.6982,0.6981,0.6981,133999999.0
2007-09-20 00:36:00,0.6981,0.6981,0.6981,0.6981,86700000.0
2007-09-20 00:37:00,0.6981,0.6982,0.6981,0.6982,49300000.0
2007-09-20 00:38:00,0.69826,0.69831,0.69821,0.69831,876700000.0
2007-09-20 00:39:00,0.6982,0.6982,0.6982,0.6982,70000000.0
2007-09-20 00:40:00,0.69815,0.69815,0.69815,0.69815,56000000.0
2007-09-20 00:41:00,0.69815,0.69815,0.69815,0.69815,16000000.0
2007-09-20 00:42:00,0.69815,0.69815,0.69815,0.69815,24000000.0
2007-09-20 00:43:00,0.69815,0.69815,0.69815,0.69815,16000000.0
2007-09-20 00:44:00,0.69815,0.69815,0.6981,0.6981,80000000.0
2007-09-20 00:45:00,0.6981,0.6981,0.6979,0.698,408900001.0
2007-09-20 00:46:00,0.698,0.698,0.69795,0.69795,144300002.0
2007-09-20 00:47:00,0.698,0.698,0.69795,0.698,51600000.0
2007-09-20 00:48:00,0.698,0.698,0.698,0.698,4400000.0
2007-09-20 00:49:00,0.6979,0.698,0.6977,0.6977,312500003.0
2007-09-20 00:50:00,0.6977,0.69795,0.6977,0.69795,430200004.0
2007-09-20 00:51:00,0.69795,0.69795,0.6978,0.6978,28400000.0
2007-09-20 00:52:00,0.69795,0.6982,0.6979,0.6981,612900005.0
2007-09-20 00:53:00,0.6981,0.6981,0.69785,0.6979,1097299987.0
2007-09-20 00:54:00,0.698,0.69805,0.6979,0.69805,211399994.0
2007-09-20 00:55:00,0.69805,0.6981,0.69805,0.6981,32000000.0
2007-09-20 00:56:00,0.6981,0.6981,0.6981,0.6981,52000000.0
2007-09-20 00:57:00,0.6981,0.6981,0.6979,0.698,164999999.0
2007-09-20 00:58:00,0.698,0.6981,0.6979,0.6981,227500000.0
2007-09-20 00:59:00,0.6981,0.6981,0.6981,0.6981,146400000.0
2007-09-20 01:00:00,0.6981,0.6981,0.6981,0.6981,74399997.0
2007-09-20 01:01:00,0.6981,0.6981,0.6981,0.6981,387999988.0
2007-09-20 01:02:00,0.6981,0.6981,0.69805,0.6981,66400000.0
2007-09-20 01:03:00,0.6981,0.6981,0.6981,0.6981,16000000.0
2007-09-20 01:04:00,0.6981,0.6981,0.698,0.69805,215599998.0
2007-09-20 01:05:00,0.69805,0.69805,0.69785,0.698,344999998.0
2007-09-20 01:06:00,0.698,0.698,0.6979,0.698,114000000.0
2007-09-20 01:07:00,0.698,0.698,0.6979,0.69795,263000005.0
2007-09-20 01:08:00,0.69795,0.698,0.6979,0.69795,122200002.0
2007-09-20 01:09:00,0.6979,0.69795,0.6978,0.69795,169700002.0
2007-09-20 01:10:00,0.69795,0.69795,0.6977,0.6978,530600008.0
2007-09-20 01:11:00,0.69785,0.69785,0.6977,0.69785,88300001.0
2007-09-20 01:12:00,0.69785,0.69785,0.6977,0.69785,93399999.0
2007-09-20 01:13:00,0.69785,0.6979,0.6977,0.6977,216500000.0
2007-09-20 01:14:00,0.6977,0.6977,0.6977,0.6977,53600001.0
2007-09-20 01:15:00,0.6977,0.6977,0.6977,0.6977,13800000.0
2007-09-20 01:16:00,0.6978,0.6979,0.6978,0.6979,54300000.0
2007-09-20 01:17:00,0.6979,0.6979,0.69785,0.69785,24500000.0
2007-09-20 01:18:00,0.6977,0.69785,0.6977,0.6978,247400000.0
2007-09-20 01:19:00,0.69785,0.69785,0.69785,0.69785,64500000.0
2007-09-20 01:20:00,0.69785,0.6979,0.69765,0.69765,623100002.0
2007-09-20 01:21:00,0.69785,0.69795,0.69765,0.69775,491300001.0
2007-09-20 01:22:00,0.69785,0.6979,0.69775,0.6978,158599999.0
2007-09-20 01:23:00,0.69795,0.69795,0.69775,0.69795,253200003.0
2007-09-20 01:24:00,0.69795,0.69795,0.69795,0.69795,24000000.0
2007-09-20 01:25:00,0.69795,0.69795,0.6978,0.6978,329800000.0
2007-09-20 01:26:00,0.6978,0.6978,0.6978,0.6978,27400000.0
2007-09-20 01:27:00,0.6978,0.6979,0.6978,0.6979,420999990.0
2007-09-20 01:28:00,0.6979,0.69795,0.6978,0.6978,82200000.0
2007-09-20 01:29:00,0.69795,0.69795,0.6978,0.6978,269600002.0
2007-09-20 01:30:00,0.6978,0.6979,0.6978,0.6978,366000000.0
2007-09-20 01:31:00,0.6978,0.6979,0.6978,0.6979,179400005.0
2007-09-20 01:32:00,0.6979,0.6979,0.6977,0.6977,108800000.0
2007-09-20 01:33:00,0.69785,0.69785,0.69765,0.69785,287099997.0
2007-09-20 01:34:00,0.6978,0.6978,0.6978,0.6978,59200000.0
2007-09-20 01:35:00,0.69785,0.69785,0.69775,0.6978,369899994.0
2007-09-20 01:36:00,0.69785,0.69785,0.6977,0.6977,122000000.0
2007-09-20 01:37:00,0.69785,0.69785,0.6976,0.69775,309400000.0
2007-09-20 01:38:00,0.6977,0.69785,0.69765,0.69765,252299997.0
2007-09-20 01:39:00,0.69765,0.69785,0.69765,0.6977,272399997.0
2007-09-20 01:40:00,0.6977,0.69785,0.6977,0.69785,118200000.0
2007-09-20 01:41:00,0.6977,0.69785,0.6977,0.69785,16400000.0
2007-09-20 01:43:00,0.69745,0.69766,0.69745,0.69765,1654000009.0
2007-09-20 01:44:00,0.69778,0.69778,0.69748,0.69762,2083099989.0
2007-09-20 01:45:00,0.69785,0.6979,0.6978,0.6978,104800000.0
2007-09-20 01:46:00,0.6978,0.6979,0.69775,0.69775,610399998.0
2007-09-20 01:47:00,0.69775,0.6979,0.69775,0.6978,658199992.0
2007-09-20 01:48:00,0.6978,0.69785,0.69775,0.69775,227599990.0
2007-09-20 01:49:00,0.6978,0.69795,0.6978,0.69795,139799999.0
2007-09-20 01:50:00,0.69795,0.69795,0.69785,0.6979,598399972.0
2007-09-20 01:51:00,0.6979,0.69795,0.69785,0.69795,306199996.0
2007-09-20 01:52:00,0.69795,0.69795,0.6979,0.69795,265200000.0
2007-09-20 01:53:00,0.69795,0.698,0.69785,0.69795,649499996.0
2007-09-20 01:54:00,0.69795,0.69795,0.69775,0.6978,1025799986.0
2007-09-20 01:55:00,0.6978,0.69795,0.6978,0.6978,565900000.0
2007-09-20 01:56:00,0.6978,0.69795,0.6978,0.69795,221600000.0
2007-09-20 01:57:00,0.69795,0.69795,0.69775,0.69775,92000000.0
2007-09-20 01:58:00,0.6978,0.69805,0.6978,0.69805,425200005.0
2007-09-20 01:59:00,0.6979,0.69805,0.6979,0.6979,313600003.0
2007-09-20 02:00:00,0.6979,0.6979,0.6979,0.6979,383399996.0
2007-09-20 02:01:00,0.69785,0.69805,0.69785,0.6979,1432000002.0
2007-09-20 02:02:00,0.6979,0.69805,0.6979,0.69805,225299994.0
2007-09-20 02:03:00,0.69805,0.69815,0.698,0.69815,396300005.0
2007-09-20 02:04:00,0.69815,0.69815,0.698,0.69805,298800006.0
2007-09-20 02:05:00,0.69805,0.69805,0.69775,0.6979,861299992.0
2007-09-20 02:06:00,0.6979,0.69805,0.6979,0.69805,257500000.0
2007-09-20 02:07:00,0.6979,0.69805,0.6979,0.69805,365499995.0
2007-09-20 02:08:00,0.6979,0.69805,0.6979,0.69805,100299999.0
2007-09-20 02:09:00,0.69805,0.69815,0.69795,0.698,657500015.0
2007-09-20 02:10:00,0.698,0.69815,0.698,0.698,533699998.0
2007-09-20 02:11:00,0.698,0.6981,0.698,0.698,419300004.0
2007-09-20 02:12:00,0.698,0.69805,0.6979,0.69795,400799997.0
2007-09-20 02:13:00,0.69795,0.69795,0.69775,0.6978,209800004.0
2007-09-20 02:14:00,0.6978,0.6978,0.69775,0.69775,129399997.0
2007-09-20 02:15:00,0.69775,0.69798,0.69775,0.69793,175600000.0
2007-09-20 02:16:00,0.6978,0.6979,0.69775,0.6978,791699985.0
2007-09-20 02:17:00,0.6978,0.69795,0.6978,0.69795,628599998.0
2007-09-20 02:18:00,0.69795,0.69795,0.6978,0.6979,1131799998.0
2007-09-20 02:19:00,0.6979,0.6981,0.6979,0.6979,1549300000.0
2007-09-20 02:20:00,0.6979,0.698,0.69785,0.6979,610999998.0
2007-09-20 02:21:00,0.69785,0.6979,0.69785,0.6979,107400003.0
2007-09-20 02:22:00,0.6979,0.698,0.6979,0.698,54100002.0
2007-09-20 02:23:00,0.698,0.698,0.6978,0.6978,112299999.0
2007-09-20 02:24:00,0.6978,0.6979,0.6978,0.6978,352000000.0
2007-09-20 02:25:00,0.6978,0.6978,0.69775,0.69775,451199994.0
2007-09-20 02:26:00,0.6978,0.6978,0.6978,0.6978,164699999.0
2007-09-20 02:27:00,0.6978,0.6978,0.6978,0.6978,429300008.0
2007-09-20 02:28:00,0.6978,0.69795,0.6978,0.69795,63600001.0
2007-09-20 02:29:00,0.69795,0.69795,0.6978,0.69795,105600000.0
2007-09-20 02:30:00,0.69795,0.69795,0.6979,0.69795,307000010.0
2007-09-20 02:31:00,0.69795,0.69795,0.6979,0.6979,311300014.0
2007-09-20 02:32:00,0.6979,0.6979,0.6979,0.6979,439599999.0
2007-09-20 02:33:00,0.6979,0.698,0.6979,0.6979,563700004.0
2007-09-20 02:34:00,0.6979,0.69805,0.6979,0.6979,152500002.0
2007-09-20 02:35:00,0.6979,0.6981,0.6979,0.69805,365600005.0
2007-09-20 02:36:00,0.6981,0.6981,0.6979,0.69805,388400009.0
2007-09-20 02:37:00,0.6979,0.698,0.6979,0.698,356900000.0
2007-09-20 02:38:00,0.698,0.69805,0.698,0.698,87900000.0
2007-09-20 02:39:00,0.6979,0.6981,0.6979,0.6979,204400003.0
2007-09-20 02:40:00,0.69805,0.6981,0.69785,0.69785,166599999.0
2007-09-20 02:41:00,0.6979,0.6981,0.6979,0.69805,108299999.0
2007-09-20 02:42:00,0.6979,0.6979,0.6979,0.6979,38800000.0
2007-09-20 02:43:00,0.6979,0.6979,0.6979,0.6979,124700001.0
2007-09-20 02:44:00,0.6979,0.6979,0.6979,0.6979,92500000.0
2007-09-20 02:45:00,0.6979,0.6979,0.6979,0.6979,100900000.0
2007-09-20 02:46:00,0.6979,0.6979,0.6979,0.6979,29900000.0
2007-09-20 02:47:00,0.6979,0.6979,0.6979,0.6979,266699998.0
2007-09-20 02:48:00,0.6979,0.698,0.6979,0.6979,346699997.0
2007-09-20 02:49:00,0.6979,0.69795,0.6978,0.6979,379699995.0
2007-09-20 02:50:00,0.6979,0.6979,0.6979,0.6979,291799998.0
2007-09-20 02:51:00,0.6979,0.6979,0.6979,0.6979,177000000.0
2007-09-20 02:52:00,0.6979,0.69805,0.69785,0.69805,122299999.0
2007-09-20 02:53:00,0.6979,0.69805,0.69785,0.69785,120100000.0
2007-09-20 02:54:00,0.69785,0.698,0.69785,0.6979,252999993.0
2007-09-20 02:55:00,0.6979,0.698,0.6979,0.6979,834199977.0
2007-09-20 02:56:00,0.6979,0.6979,0.6979,0.6979,421799997.0
2007-09-20 02:57:00,0.6979,0.69805,0.6979,0.6979,306600003.0
2007-09-20 02:58:00,0.698,0.6981,0.6979,0.6979,143500000.0
2007-09-20 02:59:00,0.6979,0.69805,0.6979,0.69805,199099998.0
2007-09-20 03:00:00,0.698,0.698,0.69795,0.698,88300000.0
2007-09-20 03:01:00,0.698,0.698,0.6979,0.698,271200001.0
2007-09-20 03:02:00,0.698,0.6981,0.6979,0.6979,255599998.0
2007-09-20 03:03:00,0.6979,0.698,0.69785,0.698,166400000.0
2007-09-20 03:04:00,0.698,0.698,0.69785,0.6979,229100006.0
2007-09-20 03:05:00,0.6979,0.6981,0.69785,0.698,227300000.0
2007-09-20 03:06:00,0.698,0.6982,0.69795,0.6981,1751799992.0
2007-09-20 03:07:00,0.6981,0.6985,0.6981,0.69835,1094700011.0
2007-09-20 03:08:00,0.69835,0.6984,0.6982,0.6982,576600013.0
2007-09-20 03:09:00,0.69835,0.69835,0.69815,0.6983,173400004.0
2007-09-20 03:10:00,0.6982,0.6983,0.6982,0.6982,319800007.0
2007-09-20 03:11:00,0.6982,0.6983,0.69815,0.6983,141799999.0
2007-09-20 03:12:00,0.6983,0.6984,0.6983,0.69835,497799999.0
2007-09-20 03:13:00,0.69835,0.69835,0.69815,0.69815,160299999.0
2007-09-20 03:14:00,0.6982,0.6982,0.69815,0.69815,159000001.0
2007-09-20 03:15:00,0.6982,0.6982,0.6982,0.6982,661600000.0
2007-09-20 03:16:00,0.6982,0.6982,0.6982,0.6982,56600000.0
2007-09-20 03:17:00,0.6982,0.6982,0.6982,0.6982,333399999.0
2007-09-20 03:18:00,0.6982,0.6983,0.69815,0.6982,540599998.0
2007-09-20 03:19:00,0.6982,0.6982,0.69815,0.69815,936800026.0
2007-09-20 03:20:00,0.6982,0.69825,0.69815,0.6982,305999995.0
2007-09-20 03:21:00,0.6982,0.6982,0.6981,0.69815,591199975.0
2007-09-20 03:22:00,0.69815,0.69815,0.6981,0.6981,597600000.0
2007-09-20 03:23:00,0.6981,0.6981,0.6981,0.6981,28400000.0
2007-09-20 03:24:00,0.6982,0.6982,0.6981,0.6981,146599999.0
2007-09-20 03:25:00,0.6981,0.6981,0.6981,0.6981,22400000.0
2007-09-20 03:26:00,0.6981,0.69825,0.69805,0.6982,295499999.0
2007-09-20 03:27:00,0.6982,0.6982,0.6982,0.6982,6500000.0
2007-09-20 03:28:00,0.6982,0.6982,0.6982,0.6982,5500000.0
2007-09-20 03:29:00,0.6982,0.6982,0.69815,0.69815,18500000.0
2007-09-20 03:30:00,0.6982,0.6982,0.6982,0.6982,1000000.0
2007-09-20 03:31:00,0.69805,0.69805,0.69794,0.69798,118600002.0
2007-09-20 03:32:00,0.6981,0.6981,0.69801,0.69801,8000000.0
2007-09-20 03:33:00,0.6982,0.6982,0.69815,0.69815,35500000.0
2007-09-20 03:34:00,0.6982,0.6982,0.6982,0.6982,1500000.0
2007-09-20 03:35:00,0.69815,0.69815,0.69815,0.69815,32000000.0
2007-09-20 03:36:00,0.69815,0.69815,0.69815,0.69815,32000000.0
2007-09-20 03:37:00,0.69815,0.69815,0.69815,0.69815,64000000.0
2007-09-20 03:38:00,0.69815,0.69815,0.69815,0.69815,360000000.0
2007-09-20 03:39:00,0.69815,0.6983,0.69805,0.6982,1814499992.0
2007-09-20 03:40:00,0.69815,0.69825,0.69815,0.6982,407000011.0
2007-09-20 03:41:00,0.6982,0.6982,0.69815,0.6982,179600002.0
2007-09-20 03:42:00,0.6982,0.6982,0.6982,0.6982,303000000.0
2007-09-20 03:43:00,0.6982,0.69825,0.69815,0.6982,188400002.0
2007-09-20 03:44:00,0.69825,0.69825,0.69825,0.69825,40000000.0
2007-09-20 03:45:00,0.69825,0.69825,0.69815,0.6982,633700013.0
2007-09-20 03:46:00,0.6982,0.69825,0.69815,0.69825,893500011.0
2007-09-20 03:47:00,0.69825,0.69825,0.69825,0.69825,48000000.0
2007-09-20 03:48:00,0.69825,0.69825,0.6981,0.69825,183000000.0
2007-09-20 03:49:00,0.69825,0.69825,0.69825,0.69825,24000000.0
2007-09-20 03:50:00,0.6982,0.69825,0.6982,0.6982,164000000.0
2007-09-20 03:51:00,0.6982,0.6982,0.6982,0.6982,267500000.0
2007-09-20 03:52:00,0.6982,0.69835,0.6982,0.69835,546700006.0
2007-09-20 03:53:00,0.69835,0.69835,0.6982,0.69835,103900000.0
2007-09-20 03:54:00,0.69835,0.69835,0.69825,0.6983,533800016.0
2007-09-20 03:55:00,0.69825,0.69855,0.69825,0.69845,653000016.0
2007-09-20 03:56:00,0.6984,0.69845,0.6984,0.6984,312500012.0
2007-09-20 03:57:00,0.6984,0.69855,0.6984,0.6984,423300013.0
2007-09-20 03:58:00,0.6984,0.6985,0.69835,0.6984,157399999.0
2007-09-20 03:59:00,0.6984,0.6984,0.6984,0.6984,108100003.0
2007-09-20 04:00:00,0.6984,0.6984,0.6984,0.6984,69400002.0
2007-09-20 04:01:00,0.6984,0.6985,0.6984,0.69845,118100003.0
2007-09-20 04:02:00,0.69845,0.69845,0.6983,0.6983,199500000.0
2007-09-20 04:03:00,0.6983,0.69835,0.6981,0.69825,492000008.0
2007-09-20 04:04:00,0.6983,0.69835,0.69825,0.69835,198100000.0
2007-09-20 04:05:00,0.69835,0.69835,0.69815,0.69815,479600001.0
2007-09-20 04:06:00,0.6982,0.6982,0.6982,0.6982,56000000.0
2007-09-20 04:07:00,0.6982,0.6982,0.69815,0.69815,83900000.0
2007-09-20 04:08:00,0.6982,0.69835,0.6982,0.69825,115700000.0
2007-09-20 04:09:00,0.69825,0.69825,0.6982,0.6982,298799999.0
2007-09-20 04:10:00,0.6982,0.69835,0.6982,0.69835,48299999.0
2007-09-20 04:11:00,0.6982,0.6982,0.6982,0.6982,221899995.0
2007-09-20 04:12:00,0.6982,0.69825,0.6982,0.6982,349100015.0
2007-09-20 04:13:00,0.6982,0.6982,0.69815,0.69815,293299994.0
2007-09-20 04:14:00,0.6982,0.69835,0.6982,0.6982,485500006.0
2007-09-20 04:15:00,0.69835,0.69835,0.6982,0.6982,50700001.0
2007-09-20 04:16:00,0.6982,0.6982,0.6982,0.6982,91100003.0
2007-09-20 04:17:00,0.6982,0.6982,0.6982,0.6982,257600008.0
2007-09-20 04:18:00,0.6982,0.6982,0.69815,0.6982,90500000.0
2007-09-20 04:19:00,0.6982,0.6982,0.6982,0.6982,755000025.0
2007-09-20 04:20:00,0.6982,0.6982,0.69815,0.69815,299300004.0
2007-09-20 04:21:00,0.6982,0.6983,0.6981,0.69825,144899997.0
2007-09-20 04:22:00,0.69825,0.69825,0.69825,0.69825,42000000.0
2007-09-20 04:23:00,0.6981,0.69825,0.6981,0.69825,60100000.0
2007-09-20 04:24:00,0.6981,0.6981,0.69805,0.69805,70599998.0
2007-09-20 04:25:00,0.6981,0.6982,0.698,0.698,511399986.0
2007-09-20 04:26:00,0.698,0.69815,0.698,0.6981,468699998.0
2007-09-20 04:27:00,0.6981,0.6982,0.698,0.698,292299996.0
2007-09-20 04:28:00,0.69815,0.69815,0.6981,0.6981,100599998.0
2007-09-20 04:29:00,0.69815,0.6982,0.69815,0.69815,176000000.0
2007-09-20 04:30:00,0.6982,0.6982,0.6982,0.6982,196000000.0
2007-09-20 04:31:00,0.6982,0.6982,0.698,0.698,37700000.0
2007-09-20 04:32:00,0.698,0.698,0.698,0.698,30100000.0
2007-09-20 04:33:00,0.698,0.698,0.698,0.698,85200002.0
2007-09-20 04:34:00,0.698,0.69815,0.698,0.69815,52000000.0
2007-09-20 04:35:00,0.69815,0.69815,0.69815,0.69815,32000000.0
2007-09-20 04:36:00,0.69815,0.6982,0.69795,0.6982,137200000.0
2007-09-20 04:37:00,0.6981,0.69815,0.69795,0.6981,569099991.0
2007-09-20 04:38:00,0.6981,0.6982,0.698,0.6981,332199998.0
2007-09-20 04:39:00,0.698,0.69815,0.69795,0.69795,657199993.0
2007-09-20 04:40:00,0.69805,0.6982,0.69795,0.6981,438400000.0
2007-09-20 04:41:00,0.698,0.69815,0.698,0.6981,233900001.0
2007-09-20 04:42:00,0.698,0.6981,0.698,0.6981,417600000.0
2007-09-20 04:43:00,0.6981,0.6981,0.6979,0.6979,546899994.0
2007-09-20 04:44:00,0.6979,0.6979,0.6979,0.6979,215900004.0
2007-09-20 04:45:00,0.6978,0.6979,0.6978,0.6979,370999996.0
2007-09-20 04:46:00,0.6978,0.698,0.6978,0.698,155699998.0
2007-09-20 04:47:00,0.698,0.698,0.6978,0.69795,62000000.0
2007-09-20 04:48:00,0.69778,0.69778,0.69744,0.69748,120000001.0
2007-09-20 04:49:00,0.6978,0.6978,0.6978,0.6978,12000000.0
2007-09-20 04:50:00,0.6978,0.6979,0.69775,0.69775,135200001.0
2007-09-20 04:51:00,0.6978,0.6978,0.6978,0.6978,22800000.0
2007-09-20 04:52:00,0.6978,0.6978,0.6978,0.6978,18400000.0
2007-09-20 04:53:00,0.6978,0.69795,0.6978,0.69795,29600000.0
2007-09-20 04:54:00,0.69795,0.698,0.69795,0.69795,82000000.0
2007-09-20 04:55:00,0.69795,0.69795,0.69795,0.69795,16000000.0
2007-09-20 04:56:00,0.69795,0.698,0.69795,0.698,19600000.0
2007-09-20 04:57:00,0.698,0.698,0.698,0.698,28000000.0
2007-09-20 04:58:00,0.698,0.698,0.698,0.698,14800000.0
2007-09-20 04:59:00,0.698,0.698,0.69795,0.69795,200400000.0
2007-09-20 05:00:00,0.69795,0.69795,0.69795,0.69795,56000000.0
2007-09-20 05:01:00,0.69795,0.69795,0.6978,0.6978,241399999.0
2007-09-20 05:02:00,0.6979,0.6979,0.6978,0.6978,442700007.0
2007-09-20 05:03:00,0.6978,0.6979,0.69775,0.69785,281099995.0
2007-09-20 05:04:00,0.6979,0.6979,0.69775,0.69775,205199996.0
2007-09-20 05:05:00,0.69775,0.69795,0.69775,0.6978,53600000.0
2007-09-20 05:06:00,0.6978,0.698,0.6978,0.6979,77900000.0
2007-09-20 05:07:00,0.6979,0.698,0.6979,0.69795,220000002.0
2007-09-20 05:08:00,0.698,0.698,0.698,0.698,79200003.0
2007-09-20 05:09:00,0.698,0.698,0.6978,0.6978,99000000.0
2007-09-20 05:10:00,0.6978,0.6979,0.6978,0.6979,143999997.0
2007-09-20 05:11:00,0.69781,0.69797,0.69756,0.69756,666600013.0
2007-09-20 05:12:00,0.6978,0.6979,0.6978,0.6979,53599998.0
2007-09-20 05:13:00,0.6979,0.6979,0.6979,0.6979,36500000.0
2007-09-20 05:14:00,0.6979,0.6979,0.6979,0.6979,27500000.0
2007-09-20 05:15:00,0.6979,0.69795,0.69785,0.6979,86499999.0
2007-09-20 05:16:00,0.698,0.69805,0.6979,0.69805,131000002.0
2007-09-20 05:17:00,0.6979,0.6981,0.6979,0.698,995899996.0
2007-09-20 05:18:00,0.698,0.698,0.698,0.698,370499999.0
2007-09-20 05:19:00,0.698,0.6981,0.698,0.6981,271800000.0
2007-09-20 05:20:00,0.6981,0.6981,0.6978,0.6978,201099998.0
2007-09-20 05:21:00,0.6979,0.698,0.6979,0.698,43700001.0
2007-09-20 05:22:00,0.698,0.698,0.698,0.698,83600000.0
2007-09-20 05:23:00,0.698,0.698,0.69795,0.69795,42600000.0
2007-09-20 05:24:00,0.698,0.698,0.6979,0.698,249999997.0
2007-09-20 05:25:00,0.698,0.698,0.6979,0.6979,171200004.0
2007-09-20 05:26:00,0.6979,0.6979,0.6978,0.6978,49300002.0
2007-09-20 05:27:00,0.6979,0.6979,0.6979,0.6979,170000000.0
2007-09-20 05:28:00,0.6979,0.69805,0.6979,0.69805,528199991.0
2007-09-20 05:29:00,0.698,0.698,0.69785,0.69795,404799999.0
2007-09-20 05:30:00,0.698,0.698,0.69795,0.698,405900008.0
2007-09-20 05:31:00,0.698,0.698,0.69795,0.698,137600000.0
2007-09-20 05:32:00,0.698,0.698,0.698,0.698,221200006.0
2007-09-20 05:33:00,0.698,0.698,0.698,0.698,482400004.0
2007-09-20 05:34:00,0.698,0.69805,0.698,0.698,149000003.0
2007-09-20 05:35:00,0.69805,0.6982,0.698,0.69805,301200003.0
2007-09-20 05:36:00,0.69805,0.6982,0.6979,0.6982,206800001.0
2007-09-20 05:37:00,0.69815,0.6982,0.698,0.6981,403499997.0
2007-09-20 05:38:00,0.6981,0.6981,0.69805,0.6981,344700011.0
2007-09-20 05:39:00,0.6981,0.6981,0.6981,0.6981,186700006.0
2007-09-20 05:40:00,0.6981,0.6981,0.6981,0.6981,136300003.0
2007-09-20 05:41:00,0.69815,0.6982,0.698,0.698,296800006.0
2007-09-20 05:42:00,0.698,0.698,0.698,0.698,31800000.0
2007-09-20 05:43:00,0.69794,0.698,0.69791,0.69797,961799992.0
2007-09-20 05:44:00,0.698,0.698,0.698,0.698,59300000.0
2007-09-20 05:45:00,0.698,0.6981,0.698,0.6981,87100002.0
2007-09-20 05:46:00,0.6981,0.6981,0.69805,0.6981,140300002.0
2007-09-20 05:47:00,0.6981,0.6981,0.6981,0.6981,29200000.0
2007-09-20 05:48:00,0.6981,0.6981,0.6981,0.6981,10400000.0
2007-09-20 05:49:00,0.6981,0.6981,0.6981,0.6981,4800000.0
2007-09-20 05:50:00,0.6981,0.6981,0.698,0.6981,111800002.0
2007-09-20 05:51:00,0.69805,0.6981,0.69795,0.6981,567799998.0
2007-09-20 05:52:00,0.6981,0.6981,0.69805,0.6981,10400000.0
2007-09-20 05:53:00,0.698,0.6981,0.698,0.69805,128799997.0
2007-09-20 05:54:00,0.6981,0.6981,0.69795,0.69805,597799993.0
2007-09-20 05:55:00,0.69805,0.69815,0.69795,0.69815,887599995.0
2007-09-20 05:56:00,0.69815,0.69815,0.69795,0.6981,469700008.0
2007-09-20 05:57:00,0.6981,0.6982,0.69795,0.698,281000001.0
2007-09-20 05:58:00,0.6981,0.6982,0.6981,0.6982,144500001.0
2007-09-20 05:59:00,0.6982,0.6982,0.6981,0.6982,537999998.0
2007-09-20 06:00:00,0.6982,0.6982,0.6982,0.6982,328799999.0
2007-09-20 06:01:00,0.69815,0.6985,0.69815,0.6985,762699995.0
2007-09-20 06:02:00,0.6985,0.6985,0.6984,0.6985,1051600004.0
2007-09-20 06:03:00,0.6985,0.69875,0.6984,0.6987,1150599995.0
2007-09-20 06:04:00,0.69865,0.69865,0.69855,0.69855,406600004.0
2007-09-20 06:05:00,0.69855,0.6986,0.69855,0.6986,1325799994.0
2007-09-20 06:06:00,0.6986,0.69865,0.6986,0.69865,1209899997.0
2007-09-20 06:07:00,0.69865,0.69865,0.6985,0.6985,450399998.0
2007-09-20 06:08:00,0.6985,0.6986,0.6985,0.6985,577100015.0
2007-09-20 06:09:00,0.6985,0.6985,0.69835,0.6985,548900002.0
2007-09-20 06:10:00,0.6985,0.6985,0.6984,0.6985,1071600027.0
2007-09-20 06:11:00,0.6985,0.6985,0.6985,0.6985,613500020.0
2007-09-20 06:12:00,0.6985,0.6985,0.69845,0.6985,183100000.0
2007-09-20 06:13:00,0.6985,0.6985,0.69845,0.6985,121000000.0
2007-09-20 06:14:00,0.6985,0.6985,0.6984,0.6985,373500004.0
2007-09-20 06:15:00,0.6985,0.6985,0.6985,0.6985,468399993.0
2007-09-20 06:16:00,0.6985,0.6985,0.6985,0.6985,911300009.0
2007-09-20 06:17:00,0.6985,0.6985,0.6984,0.69845,533400003.0
2007-09-20 06:18:00,0.6985,0.6986,0.6984,0.69855,1025299995.0
2007-09-20 06:19:00,0.69855,0.69865,0.6985,0.6985,507200002.0
2007-09-20 06:20:00,0.6985,0.6985,0.6985,0.6985,42200002.0
2007-09-20 06:21:00,0.69865,0.6988,0.6985,0.6988,211400002.0
2007-09-20 06:22:00,0.6988,0.6988,0.6987,0.6988,429399995.0
2007-09-20 06:23:00,0.6988,0.6988,0.69875,0.6988,423099992.0
2007-09-20 06:24:00,0.6988,0.6989,0.6987,0.6989,941699995.0
2007-09-20 06:25:00,0.6989,0.6989,0.69885,0.6989,201600000.0
2007-09-20 06:26:00,0.6988,0.69895,0.6988,0.69885,753999996.0
2007-09-20 06:27:00,0.6989,0.699,0.69875,0.69885,1107000000.0
2007-09-20 06:28:00,0.6989,0.6989,0.69875,0.6989,346099997.0
2007-09-20 06:29:00,0.6989,0.6989,0.69885,0.69885,222900001.0
2007-09-20 06:30:00,0.69885,0.6989,0.6988,0.6989,101699998.0
2007-09-20 06:31:00,0.69875,0.6988,0.6987,0.6987,406499995.0
2007-09-20 06:32:00,0.6988,0.6988,0.6987,0.6987,362399997.0
2007-09-20 06:33:00,0.6988,0.6988,0.6988,0.6988,196899999.0
2007-09-20 06:34:00,0.6988,0.6988,0.6988,0.6988,107099999.0
2007-09-20 06:35:00,0.6988,0.6988,0.6987,0.6987,462999999.0
2007-09-20 06:36:00,0.6987,0.6989,0.6987,0.69885,260900005.0
2007-09-20 06:37:00,0.6989,0.699,0.6988,0.699,742699996.0
2007-09-20 06:38:00,0.699,0.699,0.69885,0.6989,368599996.0
2007-09-20 06:39:00,0.699,0.699,0.699,0.699,29500000.0
2007-09-20 06:40:00,0.6989,0.6989,0.6989,0.6989,4800000.0
2007-09-20 06:41:00,0.6989,0.699,0.6989,0.6989,628100003.0
2007-09-20 06:42:00,0.6989,0.6989,0.69885,0.69885,366600004.0
2007-09-20 06:43:00,0.6989,0.6989,0.69885,0.6989,193600001.0
2007-09-20 06:44:00,0.6989,0.6989,0.6989,0.6989,138700004.0
2007-09-20 06:45:00,0.6989,0.6989,0.6989,0.6989,296000002.0
2007-09-20 06:46:00,0.6989,0.6989,0.6988,0.6989,701000001.0
2007-09-20 06:47:00,0.6988,0.699,0.69875,0.6988,549700006.0
2007-09-20 06:48:00,0.6988,0.699,0.69875,0.69895,324100003.0
2007-09-20 06:49:00,0.69895,0.699,0.69895,0.699,36200000.0
2007-09-20 06:50:00,0.699,0.699,0.69895,0.69895,32000000.0
2007-09-20 06:51:00,0.699,0.699,0.699,0.699,40000000.0
2007-09-20 06:52:00,0.699,0.699,0.69875,0.69885,207100001.0
2007-09-20 06:53:00,0.69875,0.6988,0.6986,0.6987,732400012.0
2007-09-20 06:54:00,0.6987,0.6988,0.6986,0.6987,837000016.0
2007-09-20 06:55:00,0.6987,0.6988,0.6987,0.6987,292500000.0
2007-09-20 06:56:00,0.6987,0.6988,0.69865,0.69865,503899997.0
2007-09-20 06:57:00,0.6987,0.6988,0.6987,0.6987,658900024.0
2007-09-20 06:58:00,0.6987,0.6989,0.6987,0.69885,636600014.0
2007-09-20 06:59:00,0.6989,0.6989,0.6987,0.6988,310800008.0
2007-09-20 07:00:00,0.6988,0.6989,0.6987,0.6988,880200025.0
2007-09-20 07:01:00,0.6988,0.6989,0.69865,0.6988,390900010.0
2007-09-20 07:02:00,0.6988,0.6989,0.6987,0.6988,581700001.0
2007-09-20 07:03:00,0.6988,0.6989,0.6988,0.6989,410300004.0
2007-09-20 07:04:00,0.69875,0.6989,0.69875,0.6989,439199998.0
2007-09-20 07:05:00,0.6989,0.6989,0.6989,0.6989,22200000.0
2007-09-20 07:06:00,0.6989,0.6989,0.69885,0.6989,152200000.0
2007-09-20 07:07:00,0.6989,0.6989,0.6988,0.6988,160500005.0
2007-09-20 07:08:00,0.6988,0.6989,0.6988,0.6988,574300014.0
2007-09-20 07:09:00,0.6988,0.6988,0.69865,0.69875,1014599997.0
2007-09-20 07:10:00,0.6988,0.6988,0.69875,0.69875,107199996.0
2007-09-20 07:11:00,0.6988,0.6988,0.6988,0.6988,37600000.0
2007-09-20 07:12:00,0.6988,0.6988,0.6988,0.6988,58399999.0
2007-09-20 07:13:00,0.6988,0.6988,0.6988,0.6988,155199996.0
2007-09-20 07:14:00,0.6988,0.6988,0.69865,0.6987,202399996.0
2007-09-20 07:15:00,0.6987,0.6988,0.6987,0.6988,41899999.0
2007-09-20 07:16:00,0.6988,0.6988,0.69875,0.69875,119999995.0
2007-09-20 07:17:00,0.6988,0.6988,0.6987,0.6988,151699996.0
2007-09-20 07:18:00,0.6988,0.6988,0.6988,0.6988,88000000.0
2007-09-20 07:19:00,0.6988,0.6988,0.69875,0.69875,51599999.0
2007-09-20 07:20:00,0.6988,0.6988,0.6987,0.6988,240699993.0
2007-09-20 07:21:00,0.6988,0.6988,0.69875,0.69875,184899993.0
2007-09-20 07:22:00,0.6988,0.6988,0.69865,0.69875,209299997.0
2007-09-20 07:23:00,0.6988,0.6991,0.6988,0.69905,1166299986.0
2007-09-20 07:24:00,0.69905,0.6991,0.69875,0.69895,1416000001.0
2007-09-20 07:25:00,0.6989,0.69895,0.69885,0.6989,395099988.0
2007-09-20 07:26:00,0.6989,0.699,0.69885,0.6989,947299998.0
2007-09-20 07:27:00,0.69885,0.6992,0.69885,0.6992,566599998.0
2007-09-20 07:28:00,0.6992,0.6992,0.6992,0.6992,730999994.0
2007-09-20 07:29:00,0.6992,0.6992,0.699,0.69915,175399998.0
2007-09-20 07:30:00,0.6992,0.6992,0.699,0.6992,193000000.0
2007-09-20 07:31:00,0.6992,0.6993,0.6992,0.6992,2127099969.0
2007-09-20 07:32:00,0.6992,0.6993,0.6991,0.6993,905199990.0
2007-09-20 07:33:00,0.6993,0.6993,0.6992,0.6992,98699999.0
2007-09-20 07:34:00,0.6993,0.6995,0.6992,0.6995,1123900007.0
2007-09-20 07:35:00,0.6995,0.6995,0.6993,0.6994,665200000.0
2007-09-20 07:36:00,0.6994,0.6995,0.69935,0.6994,708999999.0
2007-09-20 07:37:00,0.6995,0.6995,0.69945,0.69945,271900004.0
2007-09-20 07:38:00,0.69945,0.69945,0.6993,0.6994,567600000.0
2007-09-20 07:39:00,0.69935,0.6994,0.6992,0.6994,294799999.0
2007-09-20 07:40:00,0.6994,0.6994,0.6992,0.6993,142399999.0
2007-09-20 07:41:00,0.6993,0.6993,0.69915,0.69925,187600001.0
2007-09-20 07:42:00,0.6992,0.6992,0.699,0.699,486900003.0
2007-09-20 07:43:00,0.6991,0.6991,0.699,0.6991,601100008.0
2007-09-20 07:44:00,0.6991,0.6991,0.69905,0.69905,953599992.0
2007-09-20 07:45:00,0.6991,0.6992,0.69905,0.6992,674499998.0
2007-09-20 07:46:00,0.6992,0.6992,0.69915,0.6992,604800015.0
2007-09-20 07:47:00,0.6992,0.69925,0.69905,0.69925,452800002.0
2007-09-20 07:48:00,0.69925,0.6993,0.69905,0.6992,1012800021.0
2007-09-20 07:49:00,0.6991,0.6992,0.6991,0.6992,951400000.0
2007-09-20 07:50:00,0.6992,0.6992,0.69895,0.69895,898600004.0
2007-09-20 07:51:00,0.69895,0.6991,0.69895,0.699,629300005.0
2007-09-20 07:52:00,0.6991,0.6991,0.6989,0.6989,598600003.0
2007-09-20 07:53:00,0.6989,0.6991,0.6989,0.69895,561300004.0
2007-09-20 07:54:00,0.69895,0.6991,0.69885,0.6989,317600003.0
2007-09-20 07:55:00,0.6989,0.699,0.6989,0.699,502299992.0
2007-09-20 07:56:00,0.699,0.699,0.69875,0.69895,920900001.0
2007-09-20 07:57:00,0.69895,0.699,0.6988,0.699,1062299996.0
2007-09-20 07:58:00,0.699,0.699,0.6988,0.6988,1938200051.0
2007-09-20 07:59:00,0.6988,0.69895,0.6988,0.6989,781600014.0
2007-09-20 08:00:00,0.6989,0.699,0.6988,0.6989,680600001.0
2007-09-20 08:01:00,0.6989,0.699,0.69885,0.69895,1357100010.0
2007-09-20 08:02:00,0.699,0.6991,0.6988,0.6991,1300799991.0
2007-09-20 08:03:00,0.699,0.6991,0.699,0.6991,741199991.0
2007-09-20 08:04:00,0.6991,0.6993,0.6991,0.6992,741199991.0
2007-09-20 08:05:00,0.69915,0.6992,0.69915,0.6992,114000000.0
2007-09-20 08:06:00,0.6992,0.6992,0.699,0.69915,1014999992.0
2007-09-20 08:07:00,0.69915,0.6992,0.69895,0.69905,412599999.0
2007-09-20 08:08:00,0.69905,0.6991,0.69895,0.69895,1361600007.0
2007-09-20 08:09:00,0.699,0.6991,0.6989,0.699,1640600010.0
2007-09-20 08:10:00,0.699,0.6991,0.6989,0.699,1643200006.0
2007-09-20 08:11:00,0.699,0.699,0.69865,0.6988,1680699995.0
2007-09-20 08:12:00,0.6989,0.6991,0.6988,0.6991,948199997.0
2007-09-20 08:13:00,0.6991,0.6992,0.699,0.6992,948199997.0
2007-09-20 08:14:00,0.6993,0.6995,0.6992,0.6994,1387000011.0
2007-09-20 08:15:00,0.6994,0.6995,0.6992,0.6993,1387000011.0
2007-09-20 08:16:00,0.6993,0.6994,0.6992,0.6994,799599999.0
2007-09-20 08:17:00,0.69935,0.69935,0.6991,0.69915,1175700000.0
2007-09-20 08:18:00,0.6992,0.6992,0.69905,0.6992,2119200005.0
2007-09-20 08:19:00,0.6992,0.6992,0.699,0.6991,840199994.0
2007-09-20 08:20:00,0.6992,0.6992,0.69895,0.6991,803300002.0
2007-09-20 08:21:00,0.6991,0.6991,0.699,0.6991,726399982.0
2007-09-20 08:22:00,0.6991,0.6991,0.6989,0.6991,1482799993.0
2007-09-20 08:23:00,0.6992,0.6993,0.6992,0.6992,1028799986.0
2007-09-20 08:24:00,0.6991,0.6992,0.6991,0.6992,1028799986.0
2007-09-20 08:25:00,0.699,0.6991,0.699,0.6991,1028799986.0
2007-09-20 08:26:00,0.69905,0.6991,0.6989,0.69895,762699995.0
2007-09-20 08:27:00,0.69895,0.6991,0.69885,0.69905,1085799988.0
2007-09-20 08:28:00,0.6991,0.6991,0.699,0.6991,1651899974.0
2007-09-20 08:29:00,0.699,0.6992,0.699,0.6991,1651899974.0
2007-09-20 08:30:00,0.699,0.699,0.699,0.699,1651899974.0
2007-09-20 08:31:00,0.6992,0.6992,0.6991,0.6992,1651899974.0
2007-09-20 08:32:00,0.6991,0.6994,0.6991,0.6993,1651899974.0
2007-09-20 08:33:00,0.6992,0.6994,0.6992,0.6993,1651899974.0
2007-09-20 08:34:00,0.6994,0.6994,0.6994,0.6994,1651899974.0
2007-09-20 08:35:00,0.6993,0.6994,0.6993,0.6994,1651899974.0
2007-09-20 08:36:00,0.6993,0.6994,0.6993,0.6994,1651899974.0
2007-09-20 08:37:00,0.69935,0.6994,0.6993,0.6994,1651899974.0
2007-09-20 08:38:00,0.6994,0.6995,0.6994,0.6995,919499992.0
2007-09-20 08:39:00,0.6995,0.6995,0.69945,0.6995,919499992.0
2007-09-20 08:40:00,0.6995,0.6995,0.6994,0.6994,2057900009.0
2007-09-20 08:41:00,0.6995,0.6995,0.6994,0.6995,2057900009.0
2007-09-20 08:42:00,0.6994,0.6995,0.6994,0.6995,2057900009.0
2007-09-20 08:43:00,0.6997,0.6997,0.6996,0.6997,2057900009.0
2007-09-20 08:44:00,0.6998,0.6999,0.6997,0.6999,2057900009.0
2007-09-20 08:45:00,0.7,0.7001,0.6999,0.7,2057900009.0
2007-09-20 08:46:00,0.7,0.7001,0.69975,0.6998,2057900009.0
2007-09-20 08:47:00,0.7,0.7,0.69975,0.6998,1469899987.0
2007-09-20 08:48:00,0.6998,0.7,0.69975,0.6999,857500005.0
2007-09-20 08:49:00,0.6999,0.7,0.69975,0.7,1653899988.0
2007-09-20 08:50:00,0.69995,0.7002,0.6999,0.7002,2007800011.0
2007-09-20 08:51:00,0.7002,0.7002,0.69995,0.7001,1682799996.0
2007-09-20 08:52:00,0.7001,0.7003,0.7001,0.7003,2008099994.0
2007-09-20 08:53:00,0.7004,0.7005,0.7003,0.7005,2008099994.0
2007-09-20 08:54:00,0.7004,0.7005,0.7003,0.7003,2008099994.0
2007-09-20 08:55:00,0.7004,0.7004,0.7003,0.7004,2008099994.0
2007-09-20 08:56:00,0.70035,0.70055,0.70025,0.7004,2008099994.0
2007-09-20 08:57:00,0.7003,0.7004,0.7001,0.7002,2079100008.0
2007-09-20 08:58:00,0.7001,0.7002,0.70005,0.7002,2079100008.0
2007-09-20 08:59:00,0.70015,0.7002,0.7,0.70015,1305399990.0
2007-09-20 09:00:00,0.7001,0.7002,0.7001,0.7002,1912199994.0
2007-09-20 09:01:00,0.70025,0.7003,0.69995,0.70005,1912199994.0
2007-09-20 09:02:00,0.7001,0.7003,0.70005,0.7003,1860099996.0
2007-09-20 09:03:00,0.7003,0.7003,0.7001,0.70015,1748499995.0
2007-09-20 09:04:00,0.70015,0.7002,0.69995,0.69995,1061500005.0
2007-09-20 09:05:00,0.69995,0.7002,0.69995,0.7002,920700008.0
2007-09-20 09:06:00,0.7,0.7001,0.6998,0.6998,1793300005.0
2007-09-20 09:07:00,0.6998,0.7003,0.69975,0.7,1793300005.0
2007-09-20 09:08:00,0.7,0.70015,0.6999,0.6999,1050500001.0
2007-09-20 09:09:00,0.6999,0.69995,0.6998,0.69995,1605200001.0
2007-09-20 09:10:00,0.7,0.7,0.6999,0.7,1791100003.0
2007-09-20 09:11:00,0.7,0.7001,0.69985,0.6999,1796499979.0
2007-09-20 09:12:00,0.6999,0.70005,0.69975,0.7,1898899997.0
2007-09-20 09:13:00,0.7,0.7001,0.6999,0.7001,1799699995.0
2007-09-20 09:14:00,0.7002,0.7002,0.7001,0.7001,1799699995.0
2007-09-20 09:15:00,0.7001,0.7002,0.7,0.7001,1799699995.0
2007-09-20 09:16:00,0.7001,0.7001,0.7,0.7001,900899994.0
2007-09-20 09:17:00,0.7001,0.7001,0.6999,0.6999,1263599994.0
2007-09-20 09:18:00,0.7,0.7001,0.6999,0.7001,1785000004.0
2007-09-20 09:19:00,0.7,0.7,0.6999,0.7,1785000004.0
2007-09-20 09:20:00,0.7001,0.7002,0.7,0.7001,1785000004.0
2007-09-20 09:21:00,0.7,0.7001,0.6997,0.6999,1785000004.0
2007-09-20 09:22:00,0.6998,0.7001,0.6998,0.7,1785000004.0
2007-09-20 09:23:00,0.6999,0.7001,0.6997,0.7,1785000004.0
2007-09-20 09:24:00,0.7001,0.7001,0.7,0.7001,1785000004.0
2007-09-20 09:25:00,0.7,0.7001,0.6999,0.7001,1785000004.0
2007-09-20 09:26:00,0.7,0.7,0.7,0.7,1785000004.0
2007-09-20 09:27:00,0.7001,0.7001,0.7,0.7001,1785000004.0
2007-09-20 09:28:00,0.7002,0.7002,0.7001,0.7002,1785000004.0
2007-09-20 09:29:00,0.7002,0.7002,0.69995,0.7,1785000004.0
2007-09-20 09:30:00,0.69995,0.7001,0.6999,0.70005,1461199995.0
2007-09-20 09:31:00,0.6999,0.7,0.6999,0.7,1721800008.0
2007-09-20 09:32:00,0.70005,0.7001,0.69995,0.7,1721800008.0
2007-09-20 09:33:00,0.6999,0.7,0.6999,0.7,1847299999.0
2007-09-20 09:34:00,0.6999,0.7001,0.6999,0.7,1847299999.0
2007-09-20 09:35:00,0.6999,0.6999,0.6999,0.6999,1847299999.0
2007-09-20 09:36:00,0.7,0.7001,0.6999,0.7,1847299999.0
2007-09-20 09:39:00,0.6998,0.6999,0.6998,0.6999,591299990.0
2007-09-20 09:40:00,0.6998,0.6999,0.6998,0.6999,1792199992.0
2007-09-20 09:41:00,0.7,0.7,0.7,0.7,1792199992.0
2007-09-20 09:42:00,0.7,0.7001,0.7,0.7,1792199992.0
2007-09-20 09:43:00,0.7,0.7001,0.69985,0.70005,1873299999.0
2007-09-20 09:44:00,0.6999,0.7,0.6999,0.6999,1600500004.0
2007-09-20 09:46:00,0.6998,0.6999,0.6998,0.6999,1600500004.0
2007-09-20 09:47:00,0.6999,0.6999,0.69975,0.69985,1600500004.0
2007-09-20 09:48:00,0.69985,0.6999,0.6997,0.6999,1480499975.0
2007-09-20 09:49:00,0.6999,0.69995,0.6998,0.6998,1599199995.0
2007-09-20 09:50:00,0.6998,0.7,0.6998,0.69995,243200000.0
2007-09-20 09:52:00,0.6998,0.6999,0.6998,0.6999,1943199999.0
2007-09-20 09:53:00,0.7,0.7,0.6999,0.6999,1943199999.0
2007-09-20 09:54:00,0.7,0.7001,0.6999,0.7001,1943199999.0
2007-09-20 09:55:00,0.7002,0.7002,0.7,0.7,1943199999.0
2007-09-20 09:56:00,0.6999,0.7001,0.6999,0.7,1943199999.0
2007-09-20 09:57:00,0.7001,0.7001,0.69995,0.7,1943199999.0
2007-09-20 09:58:00,0.7,0.7001,0.7,0.7001,2088799991.0
2007-09-20 09:59:00,0.7,0.7002,0.7,0.7002,2088799991.0
2007-09-20 10:00:00,0.7001,0.7002,0.7001,0.7001,2088799991.0
2007-09-20 10:01:00,0.7002,0.7004,0.7001,0.7003,2088799991.0
2007-09-20 10:04:00,0.7002,0.7004,0.7002,0.7004,2088799991.0
2007-09-20 10:05:00,0.70045,0.7005,0.70035,0.70035,2088799991.0
2007-09-20 10:07:00,0.7003,0.7004,0.70015,0.70035,1618799997.0
2007-09-20 10:08:00,0.7004,0.7004,0.7003,0.7003,1338299975.0
2007-09-20 10:09:00,0.7003,0.7004,0.7002,0.7002,1268799985.0
2007-09-20 10:10:00,0.7002,0.70035,0.7002,0.7002,1824799988.0
2007-09-20 10:11:00,0.7002,0.7003,0.7002,0.7002,2074499988.0
2007-09-20 10:12:00,0.7003,0.7003,0.70005,0.70015,2074499988.0
2007-09-20 10:13:00,0.7001,0.7001,0.7,0.7,1140499997.0
2007-09-20 10:14:00,0.6999,0.7,0.6999,0.6999,1140499997.0
2007-09-20 10:15:00,0.7,0.7,0.6998,0.7,1140499997.0
2007-09-20 10:16:00,0.69995,0.7,0.6998,0.69995,854400000.0
2007-09-20 10:17:00,0.6998,0.7,0.6998,0.7,1612599996.0
2007-09-20 10:18:00,0.7,0.7,0.6999,0.6999,1344999986.0
2007-09-20 10:19:00,0.69995,0.7001,0.6999,0.7001,1344999986.0
2007-09-20 10:20:00,0.7001,0.7001,0.7,0.7,2048500009.0
2007-09-20 10:21:00,0.7001,0.7001,0.7,0.7001,2048500009.0
2007-09-20 10:22:00,0.7001,0.7001,0.6999,0.7,2048500009.0
2007-09-20 10:23:00,0.70005,0.7001,0.69995,0.70005,1532300003.0
2007-09-20 10:26:00,0.7001,0.7002,0.69995,0.70015,2081400016.0
2007-09-20 10:27:00,0.70015,0.7002,0.7001,0.7001,1257299995.0
2007-09-20 10:28:00,0.7001,0.7003,0.7001,0.7002,1881699993.0
2007-09-20 10:29:00,0.7002,0.7003,0.6999,0.7001,1927600024.0
2007-09-20 10:30:00,0.6998,0.6998,0.699,0.6994,2140299978.0
2007-09-20 10:31:00,0.6995,0.6995,0.6992,0.6992,2140299978.0
2007-09-20 10:32:00,0.6991,0.6992,0.6988,0.699,2140299978.0
2007-09-20 10:33:00,0.6989,0.6992,0.6989,0.6991,2140299978.0
2007-09-20 10:34:00,0.6992,0.6992,0.699,0.699,2140299978.0
2007-09-20 10:35:00,0.69895,0.6992,0.69885,0.6992,2140299978.0
2007-09-20 10:36:00,0.6992,0.6993,0.699,0.6992,1619099991.0
2007-09-20 10:37:00,0.6992,0.6992,0.6991,0.6991,2109499989.0
2007-09-20 10:38:00,0.6992,0.6992,0.6991,0.6992,2109499989.0
2007-09-20 10:39:00,0.6991,0.6991,0.6989,0.6989,2109499989.0
2007-09-20 10:40:00,0.699,0.699,0.6987,0.6987,2109499989.0
2007-09-20 10:41:00,0.6988,0.6988,0.6986,0.6986,2109499989.0
2007-09-20 10:42:00,0.6987,0.699,0.6987,0.699,2109499989.0
2007-09-20 10:43:00,0.6991,0.6991,0.699,0.6991,2109499989.0
2007-09-20 10:44:00,0.699,0.6991,0.6989,0.699,2109499989.0
2007-09-20 10:45:00,0.6991,0.6991,0.699,0.699,2109499989.0
2007-09-20 10:46:00,0.6988,0.6989,0.6988,0.6989,1325199991.0
2007-09-20 10:47:00,0.6988,0.6989,0.6988,0.6989,1325199991.0
2007-09-20 10:48:00,0.6989,0.6991,0.6988,0.69905,1325199991.0
2007-09-20 10:49:00,0.699,0.6991,0.69885,0.6991,784799995.0
2007-09-20 10:50:00,0.6991,0.6991,0.69895,0.69905,1219700009.0
2007-09-20 10:51:00,0.6991,0.6992,0.6991,0.6992,1727699986.0
2007-09-20 10:52:00,0.6992,0.6994,0.6992,0.6994,1727699986.0
2007-09-20 10:53:00,0.6994,0.69945,0.69925,0.69935,1860799993.0
2007-09-20 10:54:00,0.6993,0.6994,0.6993,0.6993,822999992.0
2007-09-20 10:55:00,0.6994,0.6994,0.6992,0.69925,822999992.0
2007-09-20 10:56:00,0.6991,0.6993,0.6991,0.6991,1996900011.0
2007-09-20 10:57:00,0.6992,0.69935,0.69905,0.69925,1800699984.0
2007-09-20 10:58:00,0.6993,0.6994,0.69915,0.69935,1080900008.0
2007-09-20 10:59:00,0.6993,0.6994,0.6993,0.6994,1773500015.0
2007-09-20 11:00:00,0.6993,0.6994,0.69915,0.6994,1048400001.0
2007-09-20 11:01:00,0.69935,0.6994,0.6992,0.6993,1397699995.0
2007-09-20 11:02:00,0.6993,0.6994,0.69905,0.6993,1873099987.0
2007-09-20 11:03:00,0.6992,0.6993,0.6992,0.6993,1148699986.0
2007-09-20 11:04:00,0.6992,0.6993,0.69915,0.6993,1148699986.0
2007-09-20 11:05:00,0.6993,0.6993,0.699,0.6992,1456399997.0
2007-09-20 11:06:00,0.6992,0.6992,0.6991,0.6992,1663400011.0
2007-09-20 11:07:00,0.6991,0.6992,0.6991,0.6992,1663400011.0
2007-09-20 11:08:00,0.6992,0.6992,0.6991,0.6991,1663400011.0
2007-09-20 11:09:00,0.6991,0.6993,0.6991,0.69925,1840900008.0
2007-09-20 11:10:00,0.6993,0.6994,0.6992,0.6993,1633699995.0
2007-09-20 11:11:00,0.6994,0.6995,0.6993,0.6994,1633699995.0
2007-09-20 11:12:00,0.6995,0.6996,0.6994,0.6995,1633699995.0
2007-09-20 11:13:00,0.6994,0.6995,0.69935,0.6995,1633699995.0
2007-09-20 11:14:00,0.6993,0.6993,0.6993,0.6993,1896900001.0
2007-09-20 11:15:00,0.6994,0.6994,0.69935,0.6994,1896900001.0
2007-09-20 11:16:00,0.6994,0.6995,0.6993,0.6995,1962999993.0
2007-09-20 11:17:00,0.6995,0.6996,0.6994,0.6996,1421999992.0
2007-09-20 11:18:00,0.6995,0.6998,0.6995,0.6998,1421999992.0
2007-09-20 11:19:00,0.6999,0.6999,0.6998,0.6999,1421999992.0
2007-09-20 11:20:00,0.6999,0.7001,0.6999,0.69995,1421999992.0
2007-09-20 11:21:00,0.7,0.7,0.6999,0.7,1071900005.0
2007-09-20 11:22:00,0.6999,0.7,0.6999,0.6999,1071900005.0
2007-09-20 11:23:00,0.6998,0.6999,0.6998,0.6998,1071900005.0
2007-09-20 11:24:00,0.6999,0.6999,0.69965,0.6998,1071900005.0
2007-09-20 11:25:00,0.6997,0.6998,0.6997,0.6998,1666199985.0
2007-09-20 11:26:00,0.6997,0.6998,0.6997,0.6998,1666199985.0
2007-09-20 11:27:00,0.6997,0.6998,0.6997,0.6997,1666199985.0
2007-09-20 11:28:00,0.6998,0.6999,0.6997,0.6999,1666199985.0
2007-09-20 11:29:00,0.7,0.7,0.69985,0.6999,1666199985.0
2007-09-20 11:30:00,0.69985,0.6999,0.69975,0.6999,724400005.0
2007-09-20 11:31:00,0.6999,0.6999,0.6999,0.6999,172800000.0
2007-09-20 11:32:00,0.6999,0.6999,0.69955,0.69965,493400000.0
2007-09-20 11:33:00,0.6997,0.6997,0.6995,0.6996,1622799994.0
2007-09-20 11:34:00,0.6996,0.6996,0.69915,0.6993,1960700002.0
2007-09-20 11:35:00,0.6991,0.6992,0.6989,0.6992,1850899996.0
2007-09-20 11:36:00,0.6991,0.6993,0.6991,0.6993,1850899996.0
2007-09-20 11:37:00,0.69925,0.6993,0.69905,0.69925,1850899996.0
2007-09-20 11:38:00,0.6992,0.6993,0.6992,0.6993,1683999986.0
2007-09-20 11:39:00,0.6994,0.6994,0.69915,0.6993,1683999986.0
2007-09-20 11:40:00,0.6993,0.6993,0.69925,0.69925,2119600017.0
2007-09-20 11:41:00,0.69925,0.6994,0.6992,0.6993,762099999.0
2007-09-20 11:42:00,0.6993,0.6994,0.6993,0.6994,887999980.0
2007-09-20 11:43:00,0.6994,0.6994,0.6993,0.6994,1312800000.0
2007-09-20 11:44:00,0.6993,0.6994,0.6993,0.6994,1312800000.0
2007-09-20 11:45:00,0.6994,0.6994,0.6993,0.6994,1312800000.0
2007-09-20 11:46:00,0.6993,0.6994,0.6993,0.6994,591599992.0
2007-09-20 11:47:00,0.69945,0.6995,0.69925,0.6995,591599992.0
2007-09-20 11:48:00,0.69945,0.69945,0.69925,0.6993,1744199980.0
2007-09-20 11:49:00,0.6993,0.6993,0.6991,0.6991,1224399996.0
2007-09-20 11:50:00,0.6991,0.6992,0.6989,0.699,2055199996.0
2007-09-20 11:51:00,0.6988,0.6989,0.6988,0.6988,1711900064.0
2007-09-20 11:52:00,0.6988,0.6989,0.6987,0.6988,1711900064.0
2007-09-20 11:53:00,0.69885,0.699,0.6988,0.69895,887700004.0
2007-09-20 11:54:00,0.69895,0.6992,0.69885,0.69915,1833900003.0
2007-09-20 11:55:00,0.6992,0.6992,0.69895,0.6992,1221799981.0
2007-09-20 11:56:00,0.6991,0.6992,0.69895,0.6991,834200001.0
2007-09-20 11:57:00,0.6991,0.6991,0.69885,0.699,1857099997.0
2007-09-20 11:58:00,0.69895,0.699,0.6989,0.699,844499994.0
2007-09-20 11:59:00,0.699,0.699,0.6987,0.6987,1990799978.0
2007-09-20 12:00:00,0.6987,0.6987,0.6985,0.69865,738299997.0
2007-09-20 12:01:00,0.6987,0.6987,0.69825,0.69825,1645900013.0
2007-09-20 12:02:00,0.6982,0.6984,0.6982,0.6983,1726699996.0
2007-09-20 12:03:00,0.6984,0.6985,0.6983,0.6984,1726699996.0
2007-09-20 12:04:00,0.6985,0.6985,0.69835,0.6984,1726699996.0
2007-09-20 12:05:00,0.6984,0.6985,0.6983,0.6984,1396300007.0
2007-09-20 12:06:00,0.6984,0.6986,0.6984,0.6986,989399990.0
2007-09-20 12:07:00,0.6986,0.6986,0.69845,0.6986,1060900000.0
2007-09-20 12:08:00,0.6986,0.6989,0.6985,0.6988,1962899982.0
2007-09-20 12:09:00,0.69885,0.6991,0.69875,0.69905,1962899982.0
2007-09-20 12:10:00,0.6991,0.6991,0.69885,0.699,1098099987.0
2007-09-20 12:11:00,0.699,0.699,0.69885,0.6989,1215800009.0
2007-09-20 12:12:00,0.6989,0.6992,0.6989,0.6991,754199990.0
2007-09-20 12:13:00,0.699,0.6991,0.699,0.699,754199990.0
2007-09-20 12:14:00,0.6991,0.6991,0.699,0.6991,754199990.0
2007-09-20 12:15:00,0.699,0.6992,0.69895,0.6992,754199990.0
2007-09-20 12:16:00,0.6992,0.6995,0.6992,0.6993,1319900003.0
2007-09-20 12:17:00,0.6992,0.6994,0.6992,0.6993,1319900003.0
2007-09-20 12:19:00,0.6994,0.6994,0.6993,0.6994,1319900003.0
2007-09-20 12:20:00,0.6994,0.6995,0.6993,0.69935,1955699995.0
2007-09-20 12:21:00,0.6993,0.6994,0.6993,0.6993,592100003.0
2007-09-20 12:22:00,0.6994,0.6995,0.6993,0.6994,592100003.0
2007-09-20 12:23:00,0.6995,0.69955,0.69945,0.6995,592100003.0
2007-09-20 12:24:00,0.6995,0.6995,0.6994,0.69945,1789699994.0
2007-09-20 12:25:00,0.69945,0.6995,0.69925,0.6994,2134699980.0
2007-09-20 12:26:00,0.6994,0.6994,0.69935,0.6994,2143199997.0
2007-09-20 12:27:00,0.6993,0.6994,0.6993,0.6993,1234600008.0
2007-09-20 12:28:00,0.6994,0.6994,0.6993,0.69935,1234600008.0
2007-09-20 12:29:00,0.6994,0.6994,0.6993,0.6994,656899995.0
2007-09-20 12:30:00,0.6995,0.6995,0.69925,0.6994,656899995.0
2007-09-20 12:31:00,0.6994,0.6994,0.6994,0.6994,558400003.0
2007-09-20 12:32:00,0.6994,0.6994,0.69915,0.69935,808799985.0
2007-09-20 12:33:00,0.6994,0.6994,0.6993,0.6994,314200000.0
2007-09-20 12:34:00,0.69935,0.6994,0.6993,0.6994,754899999.0
2007-09-20 12:35:00,0.6994,0.6994,0.69935,0.69935,417599998.0
2007-09-20 12:36:00,0.6994,0.6994,0.69935,0.6994,1416199998.0
2007-09-20 12:37:00,0.6992,0.6993,0.6992,0.6992,1412200006.0
2007-09-20 12:38:00,0.6993,0.6993,0.6993,0.6993,1412200006.0
2007-09-20 12:39:00,0.6993,0.69935,0.69925,0.6993,1412200006.0
2007-09-20 12:40:00,0.69925,0.6993,0.69905,0.6992,2028799996.0
2007-09-20 12:41:00,0.6991,0.6991,0.699,0.699,2027499999.0
2007-09-20 12:42:00,0.6991,0.6992,0.6989,0.6991,2027499999.0
2007-09-20 12:43:00,0.69915,0.6992,0.69895,0.69895,2027499999.0
2007-09-20 12:44:00,0.699,0.6991,0.699,0.699,1558200013.0
2007-09-20 12:45:00,0.6991,0.6991,0.6989,0.6989,1558200013.0
2007-09-20 12:47:00,0.6991,0.6991,0.6989,0.6991,894399982.0
2007-09-20 12:48:00,0.6991,0.6991,0.6989,0.69905,2075099996.0
2007-09-20 12:49:00,0.69905,0.6991,0.699,0.699,485699995.0
2007-09-20 12:50:00,0.6989,0.6989,0.6987,0.6987,1680699997.0
2007-09-20 12:51:00,0.69875,0.69895,0.69865,0.6988,1680699997.0
2007-09-20 12:52:00,0.6986,0.6987,0.6986,0.6987,1135000005.0
2007-09-20 12:53:00,0.6986,0.6989,0.6986,0.6989,1135000005.0
2007-09-20 12:54:00,0.69895,0.699,0.6988,0.6988,1135000005.0
2007-09-20 12:55:00,0.699,0.699,0.6989,0.699,1239800006.0
2007-09-20 12:56:00,0.6991,0.6991,0.6988,0.6988,1239800006.0
2007-09-20 12:57:00,0.6989,0.699,0.6989,0.6989,1239800006.0
2007-09-20 12:58:00,0.6989,0.699,0.69885,0.69885,1568400011.0
2007-09-20 12:59:00,0.6989,0.6989,0.6987,0.69885,1470300001.0
2007-09-20 13:00:00,0.6989,0.6989,0.6987,0.6989,1835399969.0
2007-09-20 13:01:00,0.6988,0.6989,0.6988,0.6989,1835399969.0
2007-09-20 13:02:00,0.6988,0.6989,0.6988,0.6989,1835399969.0
2007-09-20 13:03:00,0.6989,0.6989,0.6987,0.6989,1211999995.0
2007-09-20 13:04:00,0.6989,0.6989,0.69875,0.6989,1707299996.0
2007-09-20 13:05:00,0.6987,0.6988,0.6987,0.6987,1746099994.0
2007-09-20 13:06:00,0.6988,0.6988,0.6987,0.6987,1746099994.0
2007-09-20 13:07:00,0.6988,0.6989,0.6988,0.6988,1746099994.0
2007-09-20 13:08:00,0.6989,0.699,0.69885,0.699,1746099994.0
2007-09-20 13:09:00,0.699,0.6991,0.69885,0.69905,2109799997.0
2007-09-20 13:10:00,0.69905,0.6991,0.69895,0.699,1310499978.0
2007-09-20 13:11:00,0.699,0.6991,0.699,0.69905,1102899988.0
2007-09-20 13:12:00,0.699,0.6991,0.6989,0.6991,1308499992.0
2007-09-20 13:13:00,0.6992,0.6993,0.6992,0.6992,1308499992.0
2007-09-20 13:14:00,0.6993,0.6993,0.6991,0.6992,1308499992.0
2007-09-20 13:15:00,0.6991,0.6994,0.6991,0.6994,1308499992.0
2007-09-20 13:16:00,0.6994,0.6995,0.69925,0.69945,1308499992.0
2007-09-20 13:17:00,0.69945,0.69955,0.69935,0.6995,1002399995.0
2007-09-20 13:18:00,0.6995,0.6995,0.6993,0.6994,1065900004.0
2007-09-20 13:19:00,0.6994,0.6994,0.6991,0.6991,1065900004.0
2007-09-20 13:20:00,0.6991,0.69925,0.6991,0.6991,156100000.0
2007-09-20 13:21:00,0.6991,0.6993,0.6991,0.6993,1676299988.0
2007-09-20 13:22:00,0.6993,0.6993,0.6991,0.69925,398599998.0
2007-09-20 13:23:00,0.69925,0.6993,0.69925,0.6993,917599991.0
2007-09-20 13:24:00,0.6993,0.6994,0.6992,0.69935,1556499998.0
2007-09-20 13:25:00,0.69935,0.69935,0.6992,0.6992,849899993.0
2007-09-20 13:26:00,0.69925,0.6993,0.6992,0.6993,756400010.0
2007-09-20 13:27:00,0.6993,0.6994,0.6992,0.6994,1117999996.0
2007-09-20 13:28:00,0.6994,0.6994,0.6992,0.6992,1204500000.0
2007-09-20 13:29:00,0.6994,0.6996,0.6993,0.6996,1810900003.0
2007-09-20 13:30:00,0.6995,0.6996,0.6995,0.6995,1810900003.0
2007-09-20 13:31:00,0.6996,0.6996,0.69945,0.69955,1810900003.0
2007-09-20 13:32:00,0.69955,0.6996,0.6995,0.69955,1946700017.0
2007-09-20 13:33:00,0.6996,0.6996,0.6995,0.6996,1971199970.0
2007-09-20 13:34:00,0.69945,0.69965,0.6994,0.6996,1971199970.0
2007-09-20 13:35:00,0.6996,0.6996,0.6995,0.6996,625900002.0
2007-09-20 13:36:00,0.6995,0.6996,0.6994,0.6995,625900002.0
2007-09-20 13:37:00,0.6994,0.6995,0.6994,0.6995,1993599996.0
2007-09-20 13:38:00,0.6995,0.6996,0.6995,0.6995,1993599996.0
2007-09-20 13:39:00,0.6994,0.6995,0.6994,0.6995,1967300009.0
2007-09-20 13:40:00,0.6994,0.6995,0.6994,0.6994,1967300009.0
2007-09-20 13:41:00,0.69935,0.69945,0.6993,0.6994,1967300009.0
2007-09-20 13:42:00,0.6994,0.6995,0.69935,0.69945,1315099988.0
2007-09-20 13:43:00,0.6993,0.6994,0.6993,0.6994,1820600005.0
2007-09-20 13:44:00,0.6994,0.69945,0.6993,0.6994,1820600005.0
2007-09-20 13:45:00,0.6994,0.6996,0.69935,0.69935,1646999989.0
2007-09-20 13:46:00,0.69935,0.6995,0.69935,0.6994,1111899986.0
2007-09-20 13:47:00,0.69935,0.6994,0.69925,0.6993,2131200011.0
2007-09-20 13:49:00,0.6992,0.6993,0.6992,0.6993,2008700000.0
2007-09-20 13:50:00,0.69935,0.6994,0.6992,0.69935,2008700000.0
2007-09-20 13:51:00,0.6994,0.6994,0.69905,0.6993,1287099991.0
2007-09-20 13:52:00,0.6991,0.6992,0.6991,0.6991,2123000003.0
2007-09-20 13:53:00,0.699,0.6992,0.699,0.6991,2123000003.0
2007-09-20 13:54:00,0.6992,0.6993,0.6992,0.69925,2123000003.0
2007-09-20 13:55:00,0.6992,0.69925,0.6991,0.6992,1211800006.0
2007-09-20 13:56:00,0.6992,0.6992,0.699,0.69915,723100002.0
2007-09-20 13:58:00,0.69905,0.6992,0.69905,0.69915,1932400012.0
2007-09-20 13:59:00,0.69915,0.6993,0.69915,0.6993,903999997.0
2007-09-20 14:00:00,0.6993,0.6993,0.6991,0.69925,1721000010.0
2007-09-20 14:01:00,0.6993,0.6995,0.6992,0.6995,1851099997.0
2007-09-20 14:02:00,0.6994,0.6995,0.6992,0.6992,1851099997.0
2007-09-20 14:03:00,0.69925,0.6993,0.6991,0.6993,1851099997.0
2007-09-20 14:05:00,0.6992,0.6993,0.6992,0.6993,415899996.0
2007-09-20 14:06:00,0.6992,0.6993,0.6992,0.6992,415899996.0
2007-09-20 14:07:00,0.6993,0.6993,0.6992,0.6993,415899996.0
2007-09-20 14:08:00,0.69925,0.6993,0.69925,0.69925,415899996.0
2007-09-20 14:09:00,0.6993,0.6993,0.6992,0.6992,1863800001.0
2007-09-20 14:10:00,0.6991,0.6992,0.699,0.6991,1863800001.0
2007-09-20 14:11:00,0.699,0.699,0.6989,0.6989,1863800001.0
2007-09-20 14:12:00,0.699,0.699,0.6989,0.6989,1863800001.0
2007-09-20 14:13:00,0.6988,0.6988,0.6987,0.6987,1863800001.0
2007-09-20 14:14:00,0.6986,0.6987,0.6986,0.6986,1863800001.0
2007-09-20 14:15:00,0.6987,0.6987,0.6986,0.6986,1863800001.0
2007-09-20 14:16:00,0.6987,0.6987,0.69855,0.6986,1863800001.0
2007-09-20 14:17:00,0.69855,0.6987,0.6984,0.6985,1987599997.0
2007-09-20 14:18:00,0.6986,0.6986,0.6985,0.6985,1925000000.0
2007-09-20 14:19:00,0.69855,0.6986,0.69835,0.69845,1925000000.0
2007-09-20 14:20:00,0.6984,0.6985,0.6984,0.6985,1741699975.0
2007-09-20 14:21:00,0.6986,0.6987,0.6986,0.6987,1741699975.0
2007-09-20 14:22:00,0.69865,0.6988,0.6986,0.6987,1741699975.0
2007-09-20 14:23:00,0.6988,0.6988,0.6987,0.6988,1840500014.0
2007-09-20 14:24:00,0.6989,0.6989,0.6988,0.6988,1840500014.0
2007-09-20 14:25:00,0.6989,0.699,0.69875,0.6989,1840500014.0
2007-09-20 14:26:00,0.6989,0.6989,0.6988,0.6988,1088500006.0
2007-09-20 14:27:00,0.6989,0.6989,0.6987,0.6988,1088500006.0
2007-09-20 14:28:00,0.6987,0.6988,0.69855,0.69875,1088500006.0
2007-09-20 14:29:00,0.6986,0.6987,0.6985,0.6987,1606399994.0
2007-09-20 14:30:00,0.6986,0.6987,0.6986,0.6987,1606399994.0
2007-09-20 14:31:00,0.6986,0.6988,0.6986,0.6988,1606399994.0
2007-09-20 14:32:00,0.6989,0.6989,0.6988,0.6989,1606399994.0
2007-09-20 14:33:00,0.6988,0.6989,0.6988,0.6989,1606399994.0
2007-09-20 14:34:00,0.6988,0.6989,0.6988,0.6989,1606399994.0
2007-09-20 14:35:00,0.6988,0.699,0.69875,0.69895,1606399994.0
2007-09-20 14:36:00,0.6988,0.699,0.6988,0.699,756700000.0
2007-09-20 14:37:00,0.69895,0.69895,0.6987,0.69885,1208800001.0
2007-09-20 14:38:00,0.6988,0.69885,0.6988,0.69885,283999996.0
2007-09-20 14:39:00,0.6989,0.6989,0.69885,0.6989,1684700008.0
2007-09-20 14:40:00,0.6988,0.6989,0.6988,0.6989,2108199973.0
2007-09-20 14:41:00,0.6988,0.6989,0.6988,0.6989,2108199973.0
2007-09-20 14:42:00,0.6988,0.699,0.6988,0.699,2108199973.0
2007-09-20 14:43:00,0.6989,0.699,0.6989,0.699,2108199973.0
2007-09-20 14:44:00,0.699,0.69905,0.699,0.699,2108199973.0
2007-09-20 14:45:00,0.699,0.699,0.6989,0.6989,793500002.0
2007-09-20 14:48:00,0.699,0.699,0.69895,0.69895,914700005.0
2007-09-20 14:49:00,0.699,0.69905,0.6989,0.699,370500001.0
2007-09-20 14:50:00,0.699,0.699,0.6989,0.6989,314799997.0
2007-09-20 14:51:00,0.6988,0.6989,0.6988,0.6989,1034900010.0
2007-09-20 14:52:00,0.6988,0.6989,0.6987,0.6988,1034900010.0
2007-09-20 14:53:00,0.6987,0.6988,0.6987,0.6987,1034900010.0
2007-09-20 14:54:00,0.6987,0.6988,0.69865,0.6988,1034900010.0
2007-09-20 14:55:00,0.6988,0.6989,0.6987,0.69875,1492300009.0
2007-09-20 14:56:00,0.6987,0.6988,0.6987,0.6987,744500005.0
2007-09-20 14:58:00,0.6988,0.6988,0.6987,0.6988,744500005.0
2007-09-20 14:59:00,0.6989,0.6989,0.6988,0.6989,744500005.0
2007-09-20 15:00:00,0.6988,0.6989,0.6988,0.6989,744500005.0
2007-09-20 15:02:00,0.69895,0.699,0.69875,0.69895,744500005.0
2007-09-20 15:03:00,0.699,0.699,0.699,0.699,826399998.0
2007-09-20 15:05:00,0.699,0.699,0.6989,0.699,2112000010.0
2007-09-20 15:06:00,0.69905,0.6992,0.69905,0.6992,2112000010.0
2007-09-20 15:08:00,0.6992,0.6992,0.69895,0.699,1582499997.0
2007-09-20 15:09:00,0.699,0.6992,0.69895,0.69895,953499999.0
2007-09-20 15:10:00,0.6989,0.6989,0.6987,0.6987,1885600006.0
2007-09-20 15:11:00,0.6986,0.6987,0.6986,0.6987,1885600006.0
2007-09-20 15:12:00,0.6988,0.6989,0.69865,0.6988,1885600006.0
2007-09-20 15:13:00,0.6987,0.6987,0.6987,0.6987,1193300002.0
2007-09-20 15:14:00,0.6988,0.69885,0.69865,0.69885,1193300002.0
2007-09-20 15:15:00,0.69885,0.6989,0.69875,0.69885,1808600005.0
2007-09-20 15:16:00,0.69885,0.6989,0.69865,0.69875,1434000014.0
2007-09-20 15:17:00,0.6988,0.6988,0.6987,0.6987,2070400004.0
2007-09-20 15:18:00,0.6988,0.6988,0.6987,0.6988,2070400004.0
2007-09-20 15:19:00,0.6989,0.6989,0.6988,0.6988,2070400004.0
2007-09-20 15:20:00,0.6989,0.6989,0.6987,0.6987,2070400004.0
2007-09-20 15:21:00,0.6988,0.6988,0.6988,0.6988,2070400004.0
2007-09-20 15:22:00,0.6987,0.6988,0.6987,0.6988,2070400004.0
2007-09-20 15:23:00,0.6987,0.6988,0.6987,0.6988,2070400004.0
2007-09-20 15:24:00,0.6987,0.6988,0.6987,0.6987,2070400004.0
2007-09-20 15:25:00,0.6988,0.6988,0.6987,0.6988,2070400004.0
2007-09-20 15:27:00,0.6988,0.6989,0.6987,0.69885,2070400004.0
2007-09-20 15:28:00,0.6989,0.6989,0.6987,0.69885,502799996.0
2007-09-20 15:29:00,0.69885,0.6989,0.6987,0.6989,1134300002.0
2007-09-20 15:30:00,0.6989,0.6989,0.69885,0.6989,877999995.0
2007-09-20 15:31:00,0.69885,0.69895,0.6988,0.6989,1616299995.0
2007-09-20 15:32:00,0.6989,0.6989,0.6989,0.6989,1300499975.0
2007-09-20 15:33:00,0.6989,0.699,0.69875,0.69895,1101399993.0
2007-09-20 15:35:00,0.699,0.699,0.6989,0.6989,673900005.0
2007-09-20 15:36:00,0.699,0.699,0.6989,0.699,673900005.0
2007-09-20 15:37:00,0.69905,0.6991,0.6989,0.6991,673900005.0
2007-09-20 15:38:00,0.6991,0.6991,0.699,0.699,808399995.0
2007-09-20 15:39:00,0.6989,0.699,0.6989,0.699,808399995.0
2007-09-20 15:40:00,0.6991,0.6991,0.6991,0.6991,808399995.0
2007-09-20 15:41:00,0.699,0.699,0.699,0.699,808399995.0
2007-09-20 15:42:00,0.6991,0.6991,0.699,0.69905,808399995.0
2007-09-20 15:43:00,0.69905,0.6991,0.6989,0.699,861000006.0
2007-09-20 15:44:00,0.699,0.6991,0.6989,0.6991,1758000000.0
2007-09-20 15:45:00,0.6991,0.6991,0.699,0.699,1905600004.0
2007-09-20 15:46:00,0.6991,0.6991,0.699,0.699,1905600004.0
2007-09-20 15:47:00,0.6991,0.6992,0.6991,0.6991,1905600004.0
2007-09-20 15:48:00,0.6992,0.6994,0.6992,0.6992,1905600004.0
2007-09-20 15:49:00,0.6993,0.6994,0.69925,0.6994,1905600004.0
2007-09-20 15:50:00,0.6994,0.6994,0.6991,0.69915,1892800005.0
2007-09-20 15:51:00,0.69915,0.6992,0.6991,0.6992,1895500008.0
2007-09-20 15:52:00,0.699,0.6991,0.6989,0.6989,2067099991.0
2007-09-20 15:53:00,0.6988,0.699,0.6988,0.6989,2067099991.0
2007-09-20 15:54:00,0.6988,0.6989,0.6988,0.6988,2067099991.0
2007-09-20 15:55:00,0.6988,0.69895,0.6987,0.6987,2067099991.0
2007-09-20 15:56:00,0.6987,0.6989,0.6987,0.6989,1483999981.0
2007-09-20 15:57:00,0.699,0.699,0.6988,0.6988,1483999981.0
2007-09-20 15:58:00,0.6989,0.699,0.6989,0.699,1483999981.0
2007-09-20 15:59:00,0.699,0.6991,0.6988,0.6989,1840399981.0
2007-09-20 16:00:00,0.699,0.699,0.6987,0.6987,1447899994.0
2007-09-20 16:01:00,0.6988,0.6989,0.6987,0.6988,1447899994.0
2007-09-20 16:02:00,0.6987,0.6989,0.6987,0.6988,1447899994.0
2007-09-20 16:03:00,0.6989,0.699,0.6988,0.699,1447899994.0
2007-09-20 16:04:00,0.6989,0.699,0.6989,0.699,1447899994.0
2007-09-20 16:05:00,0.6989,0.699,0.6989,0.699,1447899994.0
2007-09-20 16:06:00,0.6991,0.6991,0.699,0.6991,1447899994.0
2007-09-20 16:07:00,0.6991,0.6992,0.69905,0.6992,1442599994.0
2007-09-20 16:08:00,0.6992,0.6992,0.6991,0.69915,857099986.0
2007-09-20 16:09:00,0.6992,0.6993,0.69905,0.6993,2053699984.0
2007-09-20 16:10:00,0.69925,0.6993,0.6992,0.6992,1664599970.0
2007-09-20 16:11:00,0.69925,0.6993,0.69915,0.6993,1407099996.0
2007-09-20 16:12:00,0.6993,0.6994,0.6992,0.6993,1393199999.0
2007-09-20 16:13:00,0.6994,0.6994,0.6993,0.6994,1393199999.0
2007-09-20 16:14:00,0.69945,0.69945,0.6992,0.6992,1393199999.0
2007-09-20 16:15:00,0.6992,0.6993,0.6991,0.6993,1609500019.0
2007-09-20 16:16:00,0.6992,0.69935,0.69915,0.6992,1609500019.0
2007-09-20 16:17:00,0.6992,0.6993,0.6992,0.6992,1509699997.0
2007-09-20 16:18:00,0.6991,0.6992,0.6991,0.6991,1509699997.0
2007-09-20 16:19:00,0.6992,0.6992,0.69895,0.69915,1509699997.0
2007-09-20 16:20:00,0.69915,0.6992,0.69905,0.69915,1518500004.0
2007-09-20 16:21:00,0.6991,0.6991,0.699,0.699,1884300002.0
2007-09-20 16:22:00,0.6991,0.6992,0.699,0.6991,1884300002.0
2007-09-20 16:23:00,0.699,0.6991,0.699,0.6991,1884300002.0
2007-09-20 16:24:00,0.6991,0.6992,0.69905,0.69905,1884300002.0
2007-09-20 16:25:00,0.6991,0.6991,0.6989,0.699,2066799974.0
2007-09-20 16:26:00,0.6989,0.699,0.6989,0.6989,2066799974.0
2007-09-20 16:27:00,0.699,0.699,0.699,0.699,2066799974.0
2007-09-20 16:28:00,0.6989,0.6991,0.6989,0.699,2066799974.0
2007-09-20 16:29:00,0.6991,0.6991,0.699,0.699,2066799974.0
2007-09-20 16:30:00,0.6989,0.699,0.6989,0.699,2066799974.0
2007-09-20 16:31:00,0.6989,0.699,0.6989,0.699,2066799974.0
2007-09-20 16:32:00,0.6991,0.6991,0.699,0.699,2066799974.0
2007-09-20 16:33:00,0.6991,0.6991,0.699,0.6991,2066799974.0
2007-09-20 16:34:00,0.6991,0.6991,0.69885,0.69895,2066799974.0
2007-09-20 16:35:00,0.6989,0.699,0.6989,0.6989,2094200023.0
2007-09-20 16:36:00,0.6988,0.6989,0.6988,0.6989,2094200023.0
2007-09-20 16:37:00,0.6988,0.6989,0.6988,0.6989,2094200023.0
2007-09-20 16:38:00,0.6988,0.6989,0.6987,0.6988,2094200023.0
2007-09-20 16:39:00,0.6989,0.6989,0.6988,0.6988,2094200023.0
2007-09-20 16:40:00,0.6987,0.6989,0.6987,0.6989,2094200023.0
2007-09-20 16:41:00,0.6988,0.6989,0.6988,0.6989,2094200023.0
2007-09-20 16:42:00,0.699,0.699,0.6989,0.699,2094200023.0
2007-09-20 16:45:00,0.6991,0.6991,0.699,0.6991,2094200023.0
2007-09-20 16:46:00,0.699,0.6991,0.6989,0.699,2094200023.0
2007-09-20 16:47:00,0.6989,0.6991,0.6989,0.6991,2094200023.0
2007-09-20 16:48:00,0.699,0.6991,0.699,0.6991,2094200023.0
2007-09-20 16:50:00,0.699,0.6991,0.699,0.699,2094200023.0
2007-09-20 16:51:00,0.6991,0.6991,0.699,0.699,2094200023.0
2007-09-20 16:52:00,0.6989,0.699,0.6989,0.699,2094200023.0
2007-09-20 16:53:00,0.6991,0.6992,0.6991,0.6992,2094200023.0
2007-09-20 16:54:00,0.6991,0.6991,0.699,0.6991,2094200023.0
2007-09-20 16:55:00,0.6992,0.6993,0.6992,0.6992,2094200023.0
2007-09-20 16:56:00,0.6991,0.6993,0.6991,0.6993,2094200023.0
2007-09-20 16:57:00,0.6992,0.6993,0.6992,0.6992,2094200023.0
2007-09-20 16:58:00,0.6993,0.6994,0.6992,0.6994,2094200023.0
2007-09-20 16:59:00,0.6995,0.6995,0.6993,0.6993,2094200023.0
2007-09-20 17:00:00,0.6992,0.6993,0.6992,0.6993,2094200023.0
2007-09-20 17:01:00,0.6992,0.6993,0.6992,0.6993,2094200023.0
2007-09-20 17:02:00,0.6994,0.6994,0.6992,0.6993,2094200023.0
2007-09-20 17:03:00,0.6992,0.6992,0.6992,0.6992,2094200023.0
2007-09-20 17:04:00,0.6993,0.6993,0.6991,0.6992,2094200023.0
2007-09-20 17:05:00,0.6991,0.6992,0.6991,0.6992,2094200023.0
2007-09-20 17:06:00,0.6991,0.6992,0.6991,0.6992,2094200023.0
2007-09-20 17:07:00,0.6992,0.6992,0.699,0.69905,2094200023.0
2007-09-20 17:08:00,0.6992,0.6992,0.6991,0.6991,1724599990.0
2007-09-20 17:09:00,0.6992,0.6993,0.6992,0.6993,1724599990.0
2007-09-20 17:10:00,0.6992,0.6993,0.6992,0.6993,1724599990.0
2007-09-20 17:11:00,0.6992,0.6993,0.6992,0.6993,1724599990.0
2007-09-20 17:12:00,0.6992,0.6994,0.6992,0.6993,1724599990.0
2007-09-20 17:13:00,0.6994,0.6995,0.6993,0.6995,1724599990.0
2007-09-20 17:14:00,0.6994,0.6995,0.6994,0.69945,1724599990.0
2007-09-20 17:15:00,0.6993,0.6994,0.6993,0.6994,1833500021.0
2007-09-20 17:16:00,0.6993,0.6994,0.6993,0.6993,1833500021.0
2007-09-20 17:17:00,0.69935,0.6994,0.6993,0.69935,1833500021.0
2007-09-20 17:18:00,0.6994,0.6994,0.6993,0.6993,1554200010.0
2007-09-20 17:19:00,0.6992,0.6993,0.6992,0.6993,1554200010.0
2007-09-20 17:20:00,0.6994,0.6995,0.6993,0.6995,1554200010.0
2007-09-20 17:21:00,0.6995,0.6995,0.69945,0.6995,900799998.0
2007-09-20 17:22:00,0.6995,0.6995,0.6994,0.6994,1341999977.0
2007-09-20 17:23:00,0.6995,0.6996,0.6995,0.6996,1341999977.0
2007-09-20 17:24:00,0.6997,0.6999,0.6997,0.6997,1341999977.0
2007-09-20 17:25:00,0.6998,0.6998,0.6997,0.6998,1341999977.0
2007-09-20 17:26:00,0.6997,0.6997,0.6997,0.6997,1341999977.0
2007-09-20 17:27:00,0.6998,0.6998,0.6997,0.6997,1341999977.0
2007-09-20 17:28:00,0.6998,0.6998,0.6997,0.6998,1341999977.0
2007-09-20 17:29:00,0.6999,0.6999,0.6999,0.6999,1341999977.0
2007-09-20 17:30:00,0.69995,0.7,0.6998,0.6998,1341999977.0
2007-09-20 17:32:00,0.7,0.7,0.6999,0.7,1412599997.0
2007-09-20 17:33:00,0.6999,0.7,0.6999,0.7,1412599997.0
2007-09-20 17:34:00,0.7001,0.7002,0.7,0.7002,1412599997.0
2007-09-20 17:35:00,0.7003,0.7003,0.7001,0.7002,1412599997.0
2007-09-20 17:36:00,0.7003,0.7003,0.7002,0.7003,1412599997.0
2007-09-20 17:37:00,0.70025,0.7004,0.70025,0.70025,1412599997.0
2007-09-20 17:38:00,0.7004,0.70045,0.7003,0.70035,1927900005.0
2007-09-20 17:39:00,0.70035,0.70035,0.7002,0.7002,1298099994.0
2007-09-20 17:41:00,0.7003,0.7004,0.7003,0.7003,1238500021.0
2007-09-20 17:42:00,0.7003,0.70035,0.7002,0.70025,1499500004.0
2007-09-20 17:43:00,0.7001,0.7001,0.7,0.7001,1708500012.0
2007-09-20 17:44:00,0.7,0.7001,0.7,0.7001,1708500012.0
2007-09-20 17:45:00,0.7,0.7001,0.7,0.7001,1708500012.0
2007-09-20 17:46:00,0.7002,0.7002,0.7001,0.7001,1708500012.0
2007-09-20 17:47:00,0.7002,0.7002,0.7001,0.7001,1708500012.0
2007-09-20 17:48:00,0.7001,0.7002,0.70005,0.7001,1708500012.0
2007-09-20 17:49:00,0.7,0.7003,0.7,0.7002,1425799984.0
2007-09-20 17:50:00,0.7003,0.7003,0.7003,0.7003,1425799984.0
2007-09-20 17:51:00,0.7002,0.7002,0.7002,0.7002,1425799984.0
2007-09-20 17:53:00,0.7001,0.7002,0.7001,0.7001,1425799984.0
2007-09-20 17:54:00,0.7,0.7,0.6999,0.7,1425799984.0
2007-09-20 17:55:00,0.69995,0.7001,0.69995,0.7001,1425799984.0
2007-09-20 17:56:00,0.7001,0.7001,0.7,0.7,605000001.0
2007-09-20 17:57:00,0.7001,0.7001,0.6999,0.7,1415800028.0
2007-09-20 17:58:00,0.7,0.7,0.6999,0.69995,1081600014.0
2007-09-20 17:59:00,0.69995,0.69995,0.6997,0.6997,1597700012.0
2007-09-20 18:00:00,0.6998,0.6998,0.6996,0.6997,1872800002.0
2007-09-20 18:01:00,0.6998,0.6999,0.6998,0.6998,720399996.0
2007-09-20 18:02:00,0.6999,0.7,0.6998,0.6999,720399996.0
2007-09-20 18:03:00,0.7,0.7,0.6999,0.6999,720399996.0
2007-09-20 18:04:00,0.7,0.7,0.6999,0.7,720399996.0
2007-09-20 18:05:00,0.70005,0.7001,0.7,0.70005,720399996.0
2007-09-20 18:06:00,0.70005,0.7001,0.70005,0.7001,334400000.0
2007-09-20 18:07:00,0.7001,0.7002,0.69995,0.7002,1414099988.0
2007-09-20 18:09:00,0.70025,0.7003,0.7001,0.70025,1606200007.0
2007-09-20 18:10:00,0.70025,0.7003,0.70025,0.7003,340800000.0
2007-09-20 18:11:00,0.7003,0.7004,0.7003,0.7004,1573399982.0
2007-09-20 18:12:00,0.7003,0.7004,0.7003,0.7004,1573399982.0
2007-09-20 18:13:00,0.7005,0.7005,0.70045,0.70045,1573399982.0
2007-09-20 18:14:00,0.70045,0.7005,0.70035,0.7005,902499986.0
2007-09-20 18:15:00,0.7005,0.7005,0.7005,0.7005,184300000.0
2007-09-20 18:17:00,0.7004,0.70045,0.70025,0.70045,760699997.0
2007-09-20 18:18:00,0.70045,0.70045,0.7002,0.70025,1763399990.0
2007-09-20 18:19:00,0.7003,0.7003,0.7003,0.7003,1320500009.0
2007-09-20 18:20:00,0.7003,0.7004,0.7003,0.7004,1320500009.0
2007-09-20 18:21:00,0.7004,0.70045,0.7004,0.70045,1744299982.0
2007-09-20 18:22:00,0.7003,0.7004,0.7002,0.7004,1297099980.0
2007-09-20 18:23:00,0.70035,0.70045,0.70025,0.7003,1297099980.0
2007-09-20 18:24:00,0.7003,0.70045,0.7003,0.70045,667800007.0
2007-09-20 18:25:00,0.70045,0.7005,0.7004,0.7005,472799992.0
2007-09-20 18:26:00,0.7005,0.7005,0.7004,0.7005,2024199996.0
2007-09-20 18:28:00,0.7007,0.7007,0.7006,0.7006,2024199996.0
2007-09-20 18:29:00,0.7007,0.7007,0.7006,0.7006,2024199996.0
2007-09-20 18:30:00,0.7007,0.7007,0.7006,0.7006,2024199996.0
2007-09-20 18:31:00,0.70055,0.7007,0.70055,0.70065,2024199996.0
2007-09-20 18:32:00,0.70065,0.70065,0.70035,0.7006,1803799990.0
2007-09-20 18:33:00,0.7006,0.7006,0.7006,0.7006,201200000.0
2007-09-20 18:34:00,0.7006,0.7006,0.7004,0.70055,236800002.0
2007-09-20 18:35:00,0.7005,0.70055,0.7004,0.7005,1682400000.0
2007-09-20 18:36:00,0.7005,0.7005,0.7004,0.7005,1845699989.0
2007-09-20 18:37:00,0.7004,0.7004,0.7003,0.7003,1590600014.0
2007-09-20 18:38:00,0.7002,0.7003,0.7001,0.7001,1590600014.0
2007-09-20 18:39:00,0.7002,0.7002,0.7,0.70015,1590600014.0
2007-09-20 18:41:00,0.70005,0.7001,0.7,0.7001,968499990.0
2007-09-20 18:42:00,0.70005,0.7001,0.69995,0.7001,1724400002.0
2007-09-20 18:43:00,0.7,0.7,0.6999,0.7,2071899985.0
2007-09-20 18:44:00,0.6999,0.7,0.6999,0.7,2071899985.0
2007-09-20 18:45:00,0.69995,0.7001,0.69995,0.70005,2071899985.0
2007-09-20 18:46:00,0.7001,0.7003,0.7,0.7003,1648500006.0
2007-09-20 18:47:00,0.7002,0.7004,0.7002,0.7003,1648500006.0
2007-09-20 18:48:00,0.7004,0.7004,0.7004,0.7004,1648500006.0
2007-09-20 18:49:00,0.7003,0.7004,0.7003,0.7004,1648500006.0
2007-09-20 18:50:00,0.7005,0.7005,0.7004,0.7004,1648500006.0
2007-09-20 18:51:00,0.7005,0.7005,0.7004,0.7005,1648500006.0
2007-09-20 18:53:00,0.7006,0.70065,0.70045,0.7006,1648500006.0
2007-09-20 18:54:00,0.7006,0.7006,0.7006,0.7006,404900003.0
2007-09-20 18:55:00,0.70055,0.7007,0.70055,0.70065,404900003.0
2007-09-20 18:56:00,0.70065,0.70075,0.7006,0.70075,1009800004.0
2007-09-20 18:57:00,0.7006,0.7008,0.7006,0.7008,1830999987.0
2007-09-20 18:58:00,0.7008,0.7008,0.7006,0.70065,1830999987.0
2007-09-20 19:00:00,0.70055,0.7007,0.70055,0.7007,1784000006.0
2007-09-20 19:01:00,0.7007,0.70085,0.7007,0.70085,2115799994.0
2007-09-20 19:02:00,0.70085,0.701,0.70085,0.701,897699995.0
2007-09-20 19:03:00,0.70095,0.701,0.7009,0.70095,273199996.0
2007-09-20 19:04:00,0.7009,0.7009,0.7009,0.7009,1847999993.0
2007-09-20 19:05:00,0.701,0.701,0.7009,0.701,1847999993.0
2007-09-20 19:06:00,0.701,0.701,0.70095,0.70095,1509599964.0
2007-09-20 19:07:00,0.701,0.70105,0.70095,0.70095,1215599991.0
2007-09-20 19:08:00,0.701,0.701,0.70075,0.701,2065900011.0
2007-09-20 19:09:00,0.701,0.701,0.7009,0.701,585099999.0
2007-09-20 19:11:00,0.70085,0.7009,0.7008,0.70085,1271699990.0
2007-09-20 19:12:00,0.70085,0.7009,0.70085,0.70085,150699997.0
2007-09-20 19:13:00,0.7009,0.7009,0.70065,0.70085,488599996.0
2007-09-20 19:14:00,0.7008,0.70085,0.70075,0.7008,707800008.0
2007-09-20 19:15:00,0.7008,0.7009,0.70075,0.7009,272700001.0
2007-09-20 19:16:00,0.7009,0.7009,0.70085,0.7009,195300004.0
2007-09-20 19:17:00,0.7009,0.7009,0.70085,0.70085,215000000.0
2007-09-20 19:18:00,0.7008,0.7009,0.7007,0.7008,633800006.0
2007-09-20 19:19:00,0.7008,0.7008,0.7007,0.7008,954700018.0
2007-09-20 19:20:00,0.7008,0.7008,0.7007,0.70075,1018599990.0
2007-09-20 19:21:00,0.7008,0.7008,0.70075,0.7008,403500005.0
2007-09-20 19:22:00,0.70075,0.7008,0.70075,0.70075,427500000.0
2007-09-20 19:23:00,0.7008,0.7008,0.7006,0.7006,994200009.0
2007-09-20 19:24:00,0.7007,0.7007,0.70065,0.70065,646500002.0
2007-09-20 19:25:00,0.7007,0.7007,0.7005,0.70065,270900001.0
2007-09-20 19:26:00,0.7006,0.70065,0.70045,0.70065,483000014.0
2007-09-20 19:27:00,0.7005,0.7007,0.70045,0.7006,501099999.0
2007-09-20 19:28:00,0.70065,0.7007,0.7006,0.7007,746399981.0
2007-09-20 19:29:00,0.70065,0.7007,0.70045,0.70065,563399992.0
2007-09-20 19:30:00,0.70065,0.7007,0.7005,0.70065,326200000.0
2007-09-20 19:31:00,0.70065,0.70065,0.70045,0.7005,870399995.0
2007-09-20 19:32:00,0.7005,0.70065,0.7005,0.7005,472699997.0
2007-09-20 19:33:00,0.7005,0.70065,0.70045,0.7006,1368599976.0
2007-09-20 19:34:00,0.7006,0.7007,0.7006,0.7006,1243099999.0
2007-09-20 19:35:00,0.7006,0.7006,0.7006,0.7006,1188799995.0
2007-09-20 19:36:00,0.7005,0.7005,0.7005,0.7005,440799999.0
2007-09-20 19:37:00,0.7006,0.7006,0.7005,0.7005,440799999.0
2007-09-20 19:38:00,0.7004,0.70055,0.7003,0.7004,1197399999.0
2007-09-20 19:39:00,0.7004,0.7004,0.70035,0.70035,327700000.0
2007-09-20 19:40:00,0.70035,0.7004,0.70035,0.70035,1524900004.0
2007-09-20 19:41:00,0.70035,0.70045,0.70025,0.70045,1428400016.0
2007-09-20 19:42:00,0.70045,0.70045,0.7003,0.70045,397699998.0
2007-09-20 19:43:00,0.70045,0.7005,0.7003,0.7005,280199999.0
2007-09-20 19:44:00,0.7005,0.7005,0.7004,0.7004,1557700011.0
2007-09-20 19:45:00,0.7003,0.7004,0.7003,0.7003,831100002.0
2007-09-20 19:46:00,0.7002,0.7003,0.7002,0.7003,831100002.0
2007-09-20 19:47:00,0.7003,0.7004,0.7002,0.7002,831100002.0
2007-09-20 19:48:00,0.7002,0.70035,0.7002,0.7003,973200002.0
2007-09-20 19:49:00,0.70025,0.70045,0.70015,0.70045,1916600010.0
2007-09-20 19:50:00,0.70045,0.7006,0.70035,0.70055,1715699999.0
2007-09-20 19:51:00,0.70055,0.70055,0.7004,0.7005,1142299995.0
2007-09-20 19:52:00,0.7005,0.7005,0.70045,0.7005,328800000.0
2007-09-20 19:53:00,0.7005,0.7005,0.7005,0.7005,277600002.0
2007-09-20 19:54:00,0.7005,0.7005,0.7005,0.7005,538400000.0
2007-09-20 19:55:00,0.7005,0.7005,0.70045,0.70045,651800005.0
2007-09-20 19:56:00,0.70045,0.7005,0.70045,0.7005,775899992.0
2007-09-20 19:57:00,0.7004,0.7005,0.7004,0.7005,1237199994.0
2007-09-20 19:58:00,0.7005,0.7005,0.70045,0.70045,1237199994.0
2007-09-20 19:59:00,0.7004,0.7005,0.7004,0.7004,1254000015.0
2007-09-20 20:00:00,0.7004,0.7005,0.7004,0.7005,659300014.0
2007-09-20 20:01:00,0.7005,0.7005,0.7004,0.7005,1089999985.0
2007-09-20 20:02:00,0.7005,0.70055,0.7005,0.7005,1350400031.0
2007-09-20 20:03:00,0.7005,0.7005,0.7004,0.7005,1940900001.0
2007-09-20 20:04:00,0.7005,0.7006,0.7004,0.70055,1946599988.0
2007-09-20 20:05:00,0.7005,0.70055,0.7003,0.70045,2080499984.0
2007-09-20 20:06:00,0.7004,0.70045,0.7004,0.7004,1335300016.0
2007-09-20 20:07:00,0.7005,0.7005,0.7004,0.7004,944200003.0
2007-09-20 20:08:00,0.70045,0.7005,0.70025,0.7005,944200003.0
2007-09-20 20:09:00,0.7005,0.7005,0.70035,0.7004,1299099974.0
2007-09-20 20:10:00,0.7004,0.70045,0.7003,0.7004,1770400032.0
2007-09-20 20:11:00,0.7004,0.7004,0.7004,0.7004,1805600029.0
2007-09-20 20:12:00,0.7004,0.7004,0.7003,0.70035,599400000.0
2007-09-20 20:13:00,0.70035,0.7004,0.7003,0.70035,414699999.0
2007-09-20 20:14:00,0.70035,0.7004,0.7003,0.7003,966900006.0
2007-09-20 20:15:00,0.7003,0.7004,0.7002,0.7004,854800010.0
2007-09-20 20:16:00,0.7004,0.7004,0.7004,0.7004,152000000.0
2007-09-20 20:17:00,0.7004,0.7004,0.7004,0.7004,48000000.0
2007-09-20 20:18:00,0.7004,0.7004,0.7004,0.7004,112000000.0
2007-09-20 20:19:00,0.7004,0.7004,0.7002,0.7003,1108299997.0
2007-09-20 20:20:00,0.7002,0.7003,0.7002,0.7002,624799997.0
2007-09-20 20:21:00,0.7002,0.7003,0.7002,0.70025,624799997.0
2007-09-20 20:22:00,0.70025,0.70025,0.70015,0.70015,1473899998.0
2007-09-20 20:23:00,0.70015,0.7002,0.70005,0.70005,1824999984.0
2007-09-20 20:24:00,0.70005,0.7002,0.70005,0.70015,438699994.0
2007-09-20 20:25:00,0.7002,0.7002,0.7002,0.7002,765599978.0
2007-09-20 20:26:00,0.7002,0.7003,0.7002,0.7003,1630299987.0
2007-09-20 20:27:00,0.7004,0.7004,0.7003,0.7003,434799997.0
2007-09-20 20:28:00,0.70035,0.70035,0.7003,0.70035,434799997.0
2007-09-20 20:29:00,0.7003,0.70035,0.7002,0.7003,885199997.0
2007-09-20 20:30:00,0.70025,0.7003,0.70025,0.7003,1003599997.0
2007-09-20 20:31:00,0.7003,0.7004,0.70025,0.7004,1469599995.0
2007-09-20 20:32:00,0.7004,0.7004,0.7003,0.7004,350600002.0
2007-09-20 20:33:00,0.7004,0.70045,0.7003,0.7004,711399996.0
2007-09-20 20:35:00,0.70045,0.70045,0.7004,0.70045,1303599993.0
2007-09-20 20:36:00,0.7004,0.7004,0.7003,0.7004,983899971.0
2007-09-20 20:37:00,0.7004,0.7005,0.70025,0.7003,1833200008.0
2007-09-20 20:38:00,0.7003,0.70045,0.70025,0.70035,1458999988.0
2007-09-20 20:39:00,0.7004,0.7004,0.70025,0.7004,1338200006.0
2007-09-20 20:40:00,0.7005,0.7005,0.7005,0.7005,1678399996.0
2007-09-20 20:42:00,0.70055,0.7006,0.70025,0.7003,1678399996.0
2007-09-20 20:43:00,0.7004,0.7004,0.7004,0.7004,433099994.0
2007-09-20 20:44:00,0.7004,0.7005,0.7004,0.7005,433099994.0
2007-09-20 20:45:00,0.7005,0.7005,0.7004,0.7004,1382600003.0
2007-09-20 20:46:00,0.7004,0.70055,0.7004,0.7005,2094599996.0
2007-09-20 20:47:00,0.70045,0.70045,0.7004,0.7004,988700000.0
2007-09-20 20:48:00,0.7004,0.7004,0.7002,0.7003,821199996.0
2007-09-20 20:49:00,0.7003,0.7005,0.7003,0.7005,798699993.0
2007-09-20 20:50:00,0.7005,0.7005,0.7004,0.7004,397799997.0
2007-09-20 20:51:00,0.7004,0.7004,0.7003,0.7003,397799997.0
2007-09-20 20:52:00,0.7004,0.7004,0.70025,0.7003,703200001.0
2007-09-20 20:53:00,0.7003,0.7004,0.70025,0.7003,1464299986.0
2007-09-20 20:54:00,0.7003,0.7004,0.70025,0.7003,1338700011.0
2007-09-20 20:55:00,0.7003,0.7003,0.70025,0.7003,686800003.0
2007-09-20 20:56:00,0.7003,0.7004,0.7003,0.70035,1550200011.0
2007-09-20 20:57:00,0.70035,0.70035,0.70015,0.7002,832100015.0
2007-09-20 20:58:00,0.70035,0.7005,0.7002,0.7005,1567599997.0
2007-09-20 20:59:00,0.7005,0.7005,0.7002,0.70035,1783200007.0
2007-09-20 21:00:00,0.70035,0.70045,0.7003,0.70045,1921800004.0
2007-09-20 21:01:00,0.70045,0.70045,0.7003,0.7003,1113200002.0
2007-09-20 21:02:00,0.7003,0.7004,0.7003,0.7003,701099998.0
2007-09-20 21:04:00,0.70035,0.70035,0.7003,0.7003,213599993.0
2007-09-20 21:06:00,0.7002,0.7003,0.70015,0.7002,541499992.0
2007-09-20 21:07:00,0.7002,0.7003,0.70015,0.70025,1440700013.0
2007-09-20 21:08:00,0.7003,0.7003,0.70015,0.70025,520599991.0
2007-09-20 21:09:00,0.70015,0.70016,0.70007,0.7001,362500004.0
2007-09-20 21:10:00,0.70025,0.70025,0.70025,0.70025,16000000.0
2007-09-20 21:11:00,0.7003,0.7003,0.70025,0.70025,184800000.0
2007-09-20 21:12:00,0.70025,0.70025,0.70025,0.70025,64000000.0
2007-09-20 21:13:00,0.70025,0.7003,0.70025,0.7003,773499996.0
2007-09-20 21:14:00,0.7003,0.70035,0.70025,0.7003,472100004.0
2007-09-20 21:15:00,0.7003,0.7004,0.7003,0.7003,631900005.0
2007-09-20 21:16:00,0.7003,0.70035,0.70015,0.7002,865799991.0
2007-09-20 21:17:00,0.7002,0.70045,0.7002,0.7002,457499999.0
2007-09-20 21:18:00,0.7002,0.70035,0.7002,0.7003,516500000.0
2007-09-20 21:19:00,0.7003,0.7003,0.7002,0.7002,713499998.0
2007-09-20 21:20:00,0.7002,0.7002,0.7002,0.7002,300700010.0
2007-09-20 21:21:00,0.7002,0.7002,0.7002,0.7002,943000000.0
2007-09-20 21:22:00,0.7003,0.70035,0.7003,0.7003,440799998.0
2007-09-20 21:23:00,0.70035,0.70035,0.7003,0.70035,301899999.0
2007-09-20 21:24:00,0.70035,0.70035,0.7002,0.7002,86100000.0
2007-09-20 21:25:00,0.7002,0.7003,0.7002,0.7003,615600001.0
2007-09-20 21:26:00,0.7003,0.7003,0.70005,0.70015,664800007.0
2007-09-20 21:27:00,0.70015,0.70025,0.70015,0.70025,318799994.0
2007-09-20 21:28:00,0.70025,0.7003,0.70025,0.7003,152000000.0
2007-09-20 21:29:00,0.7003,0.7003,0.7003,0.7003,411199988.0
2007-09-20 21:30:00,0.7003,0.70035,0.70025,0.70025,711499981.0
2007-09-20 21:31:00,0.7003,0.7003,0.70015,0.7003,255099997.0
2007-09-20 21:32:00,0.7003,0.7003,0.7003,0.7003,204799994.0
2007-09-20 21:33:00,0.7003,0.7003,0.7002,0.70025,565499987.0
2007-09-20 21:34:00,0.70025,0.7003,0.70025,0.70025,301899989.0
2007-09-20 21:35:00,0.7003,0.7003,0.70025,0.70025,195699998.0
2007-09-20 21:36:00,0.70025,0.7003,0.7002,0.70025,443000004.0
2007-09-20 21:37:00,0.70025,0.70025,0.7002,0.70025,269599998.0
2007-09-20 21:38:00,0.70025,0.70025,0.70025,0.70025,32000000.0
2007-09-20 21:39:00,0.70025,0.70025,0.70025,0.70025,74400000.0
2007-09-20 21:40:00,0.7003,0.7003,0.7003,0.7003,68800000.0
2007-09-20 21:41:00,0.7003,0.7003,0.7002,0.7002,277500000.0
2007-09-20 21:42:00,0.7002,0.7003,0.7002,0.70025,338599997.0
2007-09-20 21:43:00,0.70025,0.70025,0.70025,0.70025,96000000.0
2007-09-20 21:44:00,0.70025,0.70025,0.7002,0.70025,245500000.0
2007-09-20 21:45:00,0.70025,0.70025,0.70025,0.70025,208000000.0
2007-09-20 21:46:00,0.7003,0.7004,0.7002,0.70025,1216099987.0
2007-09-20 21:47:00,0.70025,0.70025,0.7002,0.70025,423899993.0
2007-09-20 21:48:00,0.70025,0.70025,0.70025,0.70025,8000000.0
2007-09-20 21:49:00,0.70025,0.70025,0.70025,0.70025,64000000.0
2007-09-20 21:50:00,0.70025,0.70025,0.7,0.70005,1578599992.0
2007-09-20 21:51:00,0.70005,0.7001,0.69995,0.7,1489200009.0
2007-09-20 21:52:00,0.69995,0.7001,0.69995,0.7,1388000012.0
2007-09-20 21:53:00,0.7,0.7001,0.7,0.7,630000000.0
2007-09-20 21:54:00,0.7,0.7001,0.7,0.70005,1651700014.0
2007-09-20 21:55:00,0.70005,0.7001,0.7,0.7001,245900007.0
2007-09-20 21:56:00,0.70005,0.7001,0.6999,0.7,711399991.0
2007-09-20 21:57:00,0.7,0.7001,0.6999,0.7,653700002.0
2007-09-20 21:58:00,0.7,0.70005,0.6999,0.69995,695999981.0
2007-09-20 21:59:00,0.7,0.7,0.6998,0.6999,1006099977.0
2007-09-20 22:00:00,0.6998,0.6999,0.6997,0.6999,712200003.0
2007-09-20 22:01:00,0.6999,0.6999,0.6997,0.6999,1071199977.0
2007-09-20 22:02:00,0.6999,0.69995,0.6998,0.69995,566800002.0
2007-09-20 22:03:00,0.7,0.7,0.69995,0.7,142400000.0
2007-09-20 22:04:00,0.7,0.7,0.69985,0.7,1223100024.0
2007-09-20 22:05:00,0.7,0.7001,0.7,0.7001,705600018.0
2007-09-20 22:06:00,0.7001,0.7001,0.6999,0.7001,827999986.0
2007-09-20 22:07:00,0.7001,0.7001,0.69995,0.70005,676099984.0
2007-09-20 22:08:00,0.70005,0.7001,0.70005,0.7001,154399999.0
2007-09-20 22:09:00,0.7001,0.7001,0.70005,0.7001,144000000.0
2007-09-20 22:10:00,0.7001,0.7001,0.6999,0.6999,1107300019.0
2007-09-20 22:11:00,0.6999,0.7,0.6999,0.6999,326600005.0
2007-09-20 22:12:00,0.6999,0.7,0.6999,0.7,757000004.0
2007-09-20 22:13:00,0.7,0.7,0.69995,0.69995,1746300015.0
2007-09-20 22:14:00,0.7,0.7001,0.69995,0.70005,1213699994.0
2007-09-20 22:15:00,0.7,0.7,0.6999,0.7,1328000001.0
2007-09-20 22:16:00,0.7,0.7,0.6999,0.69995,934500003.0
2007-09-20 22:17:00,0.69985,0.69995,0.69975,0.6998,665400003.0
2007-09-20 22:18:00,0.6998,0.69995,0.6998,0.6998,26400000.0
2007-09-20 22:19:00,0.6999,0.70005,0.6998,0.7,1330499994.0
2007-09-20 22:20:00,0.7,0.7,0.69995,0.69995,259200000.0
2007-09-20 22:21:00,0.69995,0.7001,0.6999,0.7001,523499990.0
2007-09-20 22:22:00,0.7001,0.7001,0.7001,0.7001,321599987.0
2007-09-20 22:23:00,0.7001,0.7001,0.6999,0.7001,333700002.0
2007-09-20 22:24:00,0.7001,0.7001,0.6999,0.7001,847499979.0
2007-09-20 22:25:00,0.7001,0.70015,0.70005,0.7001,607499982.0
2007-09-20 22:26:00,0.70005,0.7001,0.70005,0.7001,456699995.0
2007-09-20 22:27:00,0.7001,0.7001,0.6999,0.7001,407900003.0
2007-09-20 22:28:00,0.7001,0.70015,0.7001,0.70015,379200000.0
2007-09-20 22:29:00,0.7001,0.7002,0.7001,0.7002,883000010.0
2007-09-20 22:30:00,0.7002,0.7002,0.7001,0.7001,448600006.0
2007-09-20 22:31:00,0.7001,0.7002,0.7001,0.7002,792799976.0
2007-09-20 22:32:00,0.7003,0.7003,0.7002,0.7002,728499997.0
2007-09-20 22:33:00,0.70015,0.7003,0.70015,0.7002,728499997.0
2007-09-20 22:34:00,0.7003,0.7003,0.70025,0.7003,264799995.0
2007-09-20 22:35:00,0.7003,0.7003,0.7003,0.7003,33599998.0
2007-09-20 22:36:00,0.7003,0.7003,0.7003,0.7003,41599999.0
2007-09-20 22:37:00,0.7003,0.7003,0.7003,0.7003,184799998.0
2007-09-20 22:38:00,0.7003,0.7003,0.7003,0.7003,608000003.0
2007-09-20 22:39:00,0.7003,0.7003,0.7001,0.7001,530399993.0
2007-09-20 22:40:00,0.7001,0.70025,0.70005,0.7001,332500005.0
2007-09-20 22:41:00,0.7001,0.7002,0.70005,0.7001,220800006.0
2007-09-20 22:42:00,0.7001,0.70025,0.7001,0.7001,12000000.0
2007-09-20 22:43:00,0.7002,0.7002,0.7,0.7002,364599995.0
2007-09-20 22:44:00,0.70015,0.7003,0.70015,0.7002,364899998.0
2007-09-20 22:45:00,0.7003,0.7003,0.7003,0.7003,217599999.0
2007-09-20 22:46:00,0.7003,0.7004,0.7003,0.7004,81600000.0
2007-09-20 22:47:00,0.7004,0.7004,0.7003,0.7004,603200002.0
2007-09-20 22:48:00,0.7004,0.7004,0.7002,0.7004,357599997.0
2007-09-20 22:49:00,0.7004,0.70045,0.7002,0.7004,632799996.0
2007-09-20 22:50:00,0.7004,0.7004,0.70035,0.70035,614000000.0
2007-09-20 22:51:00,0.70035,0.7004,0.70035,0.7004,303999986.0
2007-09-20 22:52:00,0.7004,0.7004,0.7001,0.7003,1175499992.0
2007-09-20 22:53:00,0.7003,0.7004,0.70015,0.70035,505299991.0
2007-09-20 22:54:00,0.7004,0.7004,0.7004,0.7004,60000000.0
2007-09-20 22:55:00,0.7004,0.7004,0.7004,0.7004,35200000.0
2007-09-20 22:56:00,0.7004,0.7005,0.70025,0.7003,740500000.0
2007-09-20 22:57:00,0.70025,0.7004,0.70025,0.7004,487700002.0
2007-09-20 22:58:00,0.7004,0.7004,0.70035,0.70035,378800000.0
2007-09-20 22:59:00,0.70035,0.7004,0.7002,0.7002,331599998.0
2007-09-20 23:00:00,0.7002,0.7002,0.7002,0.7002,14800000.0
2007-09-20 23:01:00,0.70035,0.70049,0.70035,0.70041,154999995.0
2007-09-20 23:02:00,0.70036,0.70042,0.70023,0.70027,338099995.0
2007-09-20 23:03:00,0.70037,0.70042,0.70037,0.70039,103899996.0
2007-09-20 23:04:00,0.7004,0.7005,0.7003,0.7005,106500000.0
2007-09-20 23:05:00,0.7003,0.7004,0.7002,0.7004,116399997.0
2007-09-20 23:06:00,0.70048,0.70048,0.7003,0.7003,222000002.0
2007-09-20 23:07:00,0.7003,0.7003,0.7003,0.7003,11900000.0
2007-09-20 23:08:00,0.7003,0.7003,0.7003,0.7003,11900000.0
2007-09-20 23:09:00,0.7003,0.7003,0.7002,0.7003,172899997.0
2007-09-20 23:10:00,0.7003,0.7003,0.7002,0.7003,342199997.0
2007-09-20 23:11:00,0.7003,0.7003,0.7001,0.7001,236899995.0
2007-09-20 23:12:00,0.7002,0.7003,0.6999,0.7001,294899997.0
2007-09-20 23:13:00,0.7,0.7001,0.6997,0.6999,308500000.0
2007-09-20 23:14:00,0.6999,0.6999,0.6998,0.6998,161800000.0
2007-09-20 23:15:00,0.6999,0.6999,0.6998,0.6998,22300000.0
2007-09-20 23:16:00,0.6999,0.6999,0.6998,0.6999,84700000.0
2007-09-20 23:17:00,0.6999,0.6999,0.6998,0.6999,262299998.0
2007-09-20 23:18:00,0.6998,0.6999,0.6998,0.6998,164600000.0
2007-09-20 23:19:00,0.6999,0.6999,0.6998,0.6999,44700000.0
2007-09-20 23:20:00,0.6997,0.6999,0.6997,0.6997,29500000.0
2007-09-20 23:21:00,0.6997,0.6998,0.6997,0.6998,202900000.0
2007-09-20 23:22:00,0.6998,0.6998,0.6996,0.6997,237500000.0
2007-09-20 23:23:00,0.6998,0.6999,0.6996,0.6998,138500000.0
2007-09-20 23:24:00,0.69995,0.69995,0.69995,0.69995,40000000.0
2007-09-20 23:25:00,0.7,0.7,0.6998,0.6999,149500000.0
2007-09-20 23:26:00,0.6998,0.7,0.6998,0.7,228099999.0
2007-09-20 23:27:00,0.69995,0.7,0.6999,0.6999,107000000.0
2007-09-20 23:28:00,0.6999,0.7,0.6999,0.7,143500000.0
2007-09-20 23:29:00,0.7,0.7001,0.69985,0.6999,153699999.0
2007-09-20 23:30:00,0.6999,0.7,0.6999,0.7,175900000.0
2007-09-20 23:31:00,0.7,0.7001,0.6999,0.7001,130100000.0
2007-09-20 23:32:00,0.70005,0.7001,0.6998,0.6998,324800002.0
2007-09-20 23:33:00,0.6998,0.7,0.6998,0.7,222000000.0
2007-09-20 23:34:00,0.6999,0.7,0.6998,0.6999,84700000.0
2007-09-20 23:35:00,0.6999,0.7,0.6999,0.6999,51800000.0
2007-09-20 23:36:00,0.6999,0.7,0.6999,0.7,119200000.0
2007-09-20 23:37:00,0.7,0.7,0.6998,0.6999,47100000.0
2007-09-20 23:38:00,0.69985,0.7,0.69985,0.7,61100000.0
2007-09-20 23:39:00,0.7,0.7,0.69985,0.69995,186700008.0
2007-09-20 23:40:00,0.69995,0.7,0.6998,0.6998,117600000.0
2007-09-20 23:41:00,0.6998,0.69995,0.69955,0.6998,538300002.0
2007-09-20 23:42:00,0.69975,0.6998,0.69975,0.6998,71099999.0
2007-09-20 23:43:00,0.6998,0.6998,0.69975,0.69975,68700000.0
2007-09-20 23:44:00,0.6998,0.6998,0.6998,0.6998,53600000.0
2007-09-20 23:45:00,0.6998,0.69985,0.6997,0.6998,99000002.0
2007-09-20 23:46:00,0.6998,0.69985,0.6998,0.6998,79200000.0
2007-09-20 23:47:00,0.69985,0.6999,0.6997,0.69985,276400001.0
2007-09-20 23:48:00,0.6998,0.6999,0.6997,0.6997,525000009.0
2007-09-20 23:49:00,0.6997,0.6998,0.6997,0.6997,357300006.0
2007-09-20 23:50:00,0.6997,0.6999,0.6997,0.69985,689900015.0
2007-09-20 23:51:00,0.69985,0.6999,0.6998,0.6998,295800000.0
2007-09-20 23:52:00,0.69975,0.69985,0.69975,0.6998,313600000.0
2007-09-20 23:53:00,0.6998,0.69995,0.6998,0.69995,399399998.0
2007-09-20 23:54:00,0.69995,0.69995,0.69975,0.69975,256100000.0
2007-09-20 23:55:00,0.6998,0.69995,0.6998,0.69995,209000006.0
2007-09-20 23:56:00,0.69995,0.70005,0.69975,0.6999,309300001.0
2007-09-20 23:57:00,0.6999,0.70005,0.6999,0.70005,328600010.0
2007-09-20 23:58:00,0.70005,0.70005,0.70005,0.70005,24000000.0
2007-09-20 23:59:00,0.70005,0.7001,0.6999,0.70005,168700001.0
2007-09-21 00:00:00,0.70005,0.70005,0.69985,0.7,182100000.0
2007-09-21 00:01:00,0.7,0.7,0.6999,0.7,472600001.0
2007-09-21 00:02:00,0.70005,0.70015,0.69995,0.7001,279399999.0
2007-09-21 00:03:00,0.7001,0.7001,0.70005,0.70005,92799999.0
2007-09-21 00:04:00,0.7001,0.7001,0.7001,0.7001,108000000.0
2007-09-21 00:05:00,0.7001,0.7001,0.7,0.7001,256000000.0
2007-09-21 00:06:00,0.7001,0.7001,0.69995,0.70005,153800000.0
2007-09-21 00:07:00,0.6999,0.6999,0.6999,0.6999,52000000.0
2007-09-21 00:08:00,0.70005,0.70005,0.69995,0.70005,131300002.0
2007-09-21 00:09:00,0.69993,0.7,0.69989,0.7,1045399992.0
2007-09-21 00:10:00,0.70005,0.70005,0.70005,0.70005,8000000.0
2007-09-21 00:11:00,0.70005,0.70005,0.70005,0.70005,16000000.0
2007-09-21 00:12:00,0.70005,0.70005,0.69985,0.69985,301899996.0
2007-09-21 00:13:00,0.69985,0.7,0.69985,0.7,234200004.0
2007-09-21 00:14:00,0.7,0.70005,0.6999,0.69995,403200000.0
2007-09-21 00:15:00,0.69995,0.69995,0.6998,0.69995,143999997.0
2007-09-21 00:16:00,0.69995,0.7,0.69995,0.7,92000000.0
2007-09-21 00:17:00,0.7,0.7,0.69995,0.69995,24800000.0
2007-09-21 00:18:00,0.7,0.70005,0.6999,0.6999,156799999.0
2007-09-21 00:19:00,0.7,0.7,0.6998,0.6999,385699995.0
2007-09-21 00:20:00,0.6999,0.6999,0.6999,0.6999,70399997.0
2007-09-21 00:21:00,0.6999,0.6999,0.6999,0.6999,74399997.0
2007-09-21 00:22:00,0.6999,0.7,0.6998,0.6999,527099982.0
2007-09-21 00:23:00,0.6999,0.6999,0.6998,0.6999,191300001.0
2007-09-21 00:24:00,0.6999,0.6999,0.6999,0.6999,35200000.0
2007-09-21 00:25:00,0.6999,0.6999,0.6999,0.6999,39200000.0
2007-09-21 00:26:00,0.7,0.7001,0.6999,0.70005,290800000.0
2007-09-21 00:27:00,0.70005,0.70005,0.70005,0.70005,26400000.0
2007-09-21 00:28:00,0.70005,0.7001,0.70005,0.7001,228300000.0
2007-09-21 00:29:00,0.7001,0.7001,0.69995,0.69995,105699997.0
2007-09-21 00:30:00,0.70015,0.7002,0.69995,0.70015,631000000.0
2007-09-21 00:31:00,0.70015,0.70015,0.69995,0.7001,489500002.0
2007-09-21 00:32:00,0.7001,0.7001,0.70005,0.70005,46400000.0
2007-09-21 00:33:00,0.70005,0.70005,0.70005,0.70005,16800000.0
2007-09-21 00:34:00,0.70005,0.7002,0.7,0.70015,261500000.0
2007-09-21 00:35:00,0.70015,0.70015,0.7001,0.7001,183900000.0
2007-09-21 00:36:00,0.70015,0.70015,0.70015,0.70015,17600000.0
2007-09-21 00:37:00,0.70015,0.70015,0.70015,0.70015,17600000.0
2007-09-21 00:38:00,0.70015,0.7002,0.7001,0.7002,123999999.0
2007-09-21 00:39:00,0.7002,0.7002,0.6999,0.7,605299985.0
2007-09-21 00:40:00,0.70005,0.70015,0.7,0.70015,265799997.0
2007-09-21 00:41:00,0.70015,0.70015,0.70015,0.70015,9900000.0
2007-09-21 00:42:00,0.7001,0.70015,0.70005,0.70005,75200000.0
2007-09-21 00:43:00,0.70005,0.70015,0.69995,0.69995,293200008.0
2007-09-21 00:44:00,0.7,0.7001,0.7,0.70005,273999996.0
2007-09-21 00:45:00,0.7001,0.7001,0.6999,0.6999,257200000.0
2007-09-21 00:46:00,0.6999,0.70015,0.6999,0.69995,290999999.0
2007-09-21 00:47:00,0.69995,0.7001,0.69995,0.70005,527699991.0
2007-09-21 00:48:00,0.7,0.7,0.7,0.7,448199991.0
2007-09-21 00:49:00,0.7,0.70005,0.6999,0.7,436400002.0
2007-09-21 00:50:00,0.7,0.70015,0.7,0.7,462700001.0
2007-09-21 00:51:00,0.7,0.70015,0.69995,0.7001,888899998.0
2007-09-21 00:52:00,0.70005,0.7001,0.69995,0.70005,515099995.0
2007-09-21 00:53:00,0.70005,0.7001,0.69995,0.7,289599996.0
2007-09-21 00:54:00,0.70005,0.70005,0.6999,0.70005,141499998.0
2007-09-21 00:55:00,0.70005,0.7001,0.70005,0.70005,132800000.0
2007-09-21 00:56:00,0.70005,0.70005,0.6999,0.7,596199986.0
2007-09-21 00:57:00,0.7,0.7001,0.6999,0.7001,500199986.0
2007-09-21 00:58:00,0.7001,0.7002,0.70005,0.7002,505499995.0
2007-09-21 00:59:00,0.7002,0.7002,0.70005,0.70005,188199999.0
2007-09-21 01:00:00,0.7001,0.7001,0.7,0.7,142000001.0
2007-09-21 01:01:00,0.7,0.7,0.6999,0.7,108300003.0
2007-09-21 01:02:00,0.7,0.7,0.7,0.7,85100003.0
2007-09-21 01:03:00,0.7,0.7,0.7,0.7,102800004.0
2007-09-21 01:04:00,0.7,0.70005,0.7,0.70005,185600005.0
2007-09-21 01:05:00,0.70005,0.70005,0.7,0.7,150099998.0
2007-09-21 01:06:00,0.7,0.70005,0.7,0.7,272999990.0
2007-09-21 01:07:00,0.7,0.7002,0.7,0.70015,680899996.0
2007-09-21 01:08:00,0.70015,0.70015,0.7,0.70015,187800004.0
2007-09-21 01:09:00,0.70015,0.70015,0.69995,0.70015,101100000.0
2007-09-21 01:10:00,0.70015,0.70015,0.7001,0.7001,68000000.0
2007-09-21 01:11:00,0.7001,0.7001,0.70005,0.7001,207699996.0
2007-09-21 01:12:00,0.70005,0.7001,0.70005,0.70005,174699998.0
2007-09-21 01:13:00,0.70015,0.70025,0.70005,0.70015,407099992.0
2007-09-21 01:14:00,0.70025,0.70025,0.70005,0.7002,712999997.0
2007-09-21 01:15:00,0.7001,0.70025,0.7001,0.70025,49599999.0
2007-09-21 01:16:00,0.70025,0.70025,0.7001,0.7001,23300000.0
2007-09-21 01:17:00,0.7002,0.7002,0.7002,0.7002,64000000.0
2007-09-21 01:18:00,0.7002,0.7002,0.70005,0.7002,624899989.0
2007-09-21 01:19:00,0.7002,0.7002,0.7002,0.7002,239999995.0
2007-09-21 01:20:00,0.7002,0.7003,0.70005,0.7003,451599996.0
2007-09-21 01:21:00,0.7002,0.7003,0.7002,0.7003,295999997.0
2007-09-21 01:22:00,0.7003,0.7003,0.7003,0.7003,33600000.0
2007-09-21 01:23:00,0.7003,0.7003,0.70015,0.70015,171999995.0
2007-09-21 01:24:00,0.7002,0.70045,0.7002,0.7004,725799994.0
2007-09-21 01:25:00,0.7004,0.7004,0.70035,0.70035,282400000.0
2007-09-21 01:26:00,0.70035,0.70035,0.70035,0.70035,24000000.0
2007-09-21 01:27:00,0.7004,0.7004,0.7002,0.7003,691900001.0
2007-09-21 01:28:00,0.70025,0.70025,0.7002,0.70025,540500008.0
2007-09-21 01:29:00,0.70025,0.70035,0.70015,0.70035,1067199995.0
2007-09-21 01:30:00,0.70035,0.70035,0.7002,0.7002,287799998.0
2007-09-21 01:31:00,0.7002,0.7003,0.7002,0.7002,155200001.0
2007-09-21 01:32:00,0.7002,0.70025,0.70005,0.70005,390899998.0
2007-09-21 01:33:00,0.7001,0.7002,0.7001,0.70015,97999998.0
2007-09-21 01:34:00,0.7002,0.70025,0.7002,0.7002,102399997.0
2007-09-21 01:35:00,0.7002,0.70025,0.70015,0.70015,394299996.0
2007-09-21 01:36:00,0.7002,0.70035,0.7002,0.7003,336000006.0
2007-09-21 01:37:00,0.70015,0.7003,0.70015,0.7002,370699999.0
2007-09-21 01:38:00,0.7002,0.7002,0.7001,0.7001,66400000.0
2007-09-21 01:39:00,0.7002,0.7003,0.7001,0.7003,377499999.0
2007-09-21 01:40:00,0.7003,0.7003,0.7001,0.70025,411199998.0
2007-09-21 01:41:00,0.7003,0.7004,0.7002,0.7004,1010299987.0
2007-09-21 01:42:00,0.7004,0.7004,0.70025,0.7004,768599989.0
2007-09-21 01:43:00,0.70035,0.7004,0.70025,0.7003,129499999.0
2007-09-21 01:44:00,0.7003,0.7003,0.7001,0.7003,495499990.0
2007-09-21 01:45:00,0.7003,0.7003,0.7001,0.7002,578199992.0
2007-09-21 01:46:00,0.7002,0.7002,0.69985,0.70005,804099994.0
2007-09-21 01:47:00,0.70005,0.7001,0.70005,0.7001,402000000.0
2007-09-21 01:48:00,0.7001,0.7001,0.69985,0.6999,620400012.0
2007-09-21 01:49:00,0.7,0.70005,0.69985,0.6999,79100001.0
2007-09-21 01:50:00,0.69985,0.7001,0.69985,0.70005,212399999.0
2007-09-21 01:51:00,0.7001,0.7001,0.70005,0.70005,243599994.0
2007-09-21 01:52:00,0.7001,0.7001,0.7,0.7,263600003.0
2007-09-21 01:53:00,0.7,0.7001,0.7,0.7001,643600016.0
2007-09-21 01:54:00,0.70005,0.70015,0.70005,0.7001,132800000.0
2007-09-21 01:55:00,0.7001,0.7002,0.69995,0.7,520099997.0
2007-09-21 01:56:00,0.6999,0.7001,0.69985,0.70005,402800006.0
2007-09-21 01:57:00,0.70005,0.70005,0.69995,0.70005,323299999.0
2007-09-21 01:58:00,0.7,0.7001,0.6999,0.6999,486800003.0
2007-09-21 01:59:00,0.6999,0.6999,0.69975,0.6999,831200017.0
2007-09-21 02:00:00,0.6999,0.6999,0.6996,0.6996,997300005.0
2007-09-21 02:01:00,0.6997,0.6997,0.6995,0.6995,615300010.0
2007-09-21 02:02:00,0.69965,0.6997,0.6995,0.6995,232799999.0
2007-09-21 02:03:00,0.6996,0.6997,0.6996,0.69965,569999991.0
2007-09-21 02:04:00,0.69965,0.6997,0.69965,0.6997,114299999.0
2007-09-21 02:05:00,0.69965,0.6997,0.6996,0.6997,76999999.0
2007-09-21 02:06:00,0.6997,0.6997,0.69965,0.6997,748099998.0
2007-09-21 02:07:00,0.6997,0.6997,0.69965,0.6997,338099998.0
2007-09-21 02:09:00,0.6997,0.6998,0.6997,0.6998,292599990.0
2007-09-21 02:10:00,0.6998,0.6998,0.6998,0.6998,29599999.0
2007-09-21 02:11:00,0.6998,0.6998,0.6998,0.6998,547600013.0
2007-09-21 02:12:00,0.6998,0.6999,0.6998,0.6998,1294200017.0
2007-09-21 02:13:00,0.6998,0.6999,0.69965,0.6999,775999994.0
2007-09-21 02:14:00,0.6999,0.6999,0.69975,0.6998,288100004.0
2007-09-21 02:15:00,0.6998,0.6999,0.6998,0.6998,674500027.0
2007-09-21 02:16:00,0.6998,0.6998,0.6998,0.6998,181500010.0
2007-09-21 02:17:00,0.6998,0.6998,0.6998,0.6998,33900002.0
2007-09-21 02:18:00,0.6998,0.6998,0.6998,0.6998,26500000.0
2007-09-21 02:19:00,0.6998,0.6998,0.69975,0.6998,205800002.0
2007-09-21 02:20:00,0.6998,0.6998,0.6998,0.6998,695100027.0
2007-09-21 02:21:00,0.6998,0.6998,0.6997,0.6998,798500001.0
2007-09-21 02:22:00,0.6998,0.6998,0.6998,0.6998,32000000.0
2007-09-21 02:23:00,0.6998,0.6998,0.6996,0.6997,1071300006.0
2007-09-21 02:24:00,0.6997,0.6997,0.69955,0.6996,1711999997.0
2007-09-21 02:25:00,0.6996,0.6997,0.6996,0.6997,756900006.0
2007-09-21 02:26:00,0.6997,0.6998,0.69955,0.69965,1496199998.0
2007-09-21 02:27:00,0.6997,0.6997,0.6996,0.6997,318000000.0
2007-09-21 02:28:00,0.6997,0.6997,0.6997,0.6997,855599999.0
2007-09-21 02:29:00,0.6997,0.6998,0.6997,0.6997,504500000.0
2007-09-21 02:30:00,0.6997,0.6998,0.6997,0.6997,1191600001.0
2007-09-21 02:31:00,0.6997,0.6997,0.6996,0.6997,790000014.0
2007-09-21 02:32:00,0.6997,0.6998,0.69965,0.6997,1673999995.0
2007-09-21 02:33:00,0.6997,0.6998,0.6997,0.6998,645599990.0
2007-09-21 02:34:00,0.6998,0.6998,0.6998,0.6998,328799988.0
2007-09-21 02:35:00,0.6998,0.6998,0.6998,0.6998,181599997.0
2007-09-21 02:36:00,0.6997,0.6998,0.6995,0.6995,1911299998.0
2007-09-21 02:37:00,0.6995,0.6996,0.6994,0.6996,1911299998.0
2007-09-21 02:38:00,0.6996,0.6997,0.69945,0.6996,1868300005.0
2007-09-21 02:39:00,0.69955,0.6999,0.69955,0.6999,1894499991.0
2007-09-21 02:40:00,0.7,0.7001,0.6999,0.7,2017499991.0
2007-09-21 02:41:00,0.7,0.7002,0.69985,0.7,2017499991.0
2007-09-21 02:42:00,0.7,0.7001,0.7,0.7,781999998.0
2007-09-21 02:43:00,0.7,0.7001,0.6998,0.7,2043899981.0
2007-09-21 02:44:00,0.69995,0.7,0.69995,0.7,570399992.0
2007-09-21 02:45:00,0.7,0.7,0.6998,0.7,716899981.0
2007-09-21 02:46:00,0.69995,0.7,0.6998,0.7,1483200003.0
2007-09-21 02:47:00,0.7,0.7,0.7,0.7,1025799974.0
2007-09-21 02:48:00,0.7,0.7001,0.7,0.70005,1099499997.0
2007-09-21 02:49:00,0.70005,0.7001,0.7,0.7001,957499994.0
2007-09-21 02:50:00,0.7001,0.7001,0.69995,0.7,1442899984.0
2007-09-21 02:51:00,0.6999,0.7001,0.6999,0.7001,2092999991.0
2007-09-21 02:52:00,0.7001,0.7002,0.7001,0.7001,969099976.0
2007-09-21 02:53:00,0.7001,0.7002,0.7001,0.70015,466499991.0
2007-09-21 02:54:00,0.7002,0.7002,0.7,0.7001,746700002.0
2007-09-21 02:55:00,0.7,0.7001,0.69985,0.70005,947300021.0
2007-09-21 02:56:00,0.7001,0.7001,0.69995,0.7001,1026699989.0
2007-09-21 02:57:00,0.7001,0.7002,0.7,0.7002,596299997.0
2007-09-21 02:58:00,0.7002,0.7002,0.7,0.7,535099994.0
2007-09-21 02:59:00,0.7,0.7001,0.7,0.7001,51600000.0
2007-09-21 03:00:00,0.7001,0.70015,0.7,0.70005,659200023.0
2007-09-21 03:01:00,0.7,0.7001,0.6999,0.70005,505000007.0
2007-09-21 03:02:00,0.7001,0.7001,0.6997,0.6999,1138399996.0
2007-09-21 03:03:00,0.6999,0.7,0.6998,0.6999,1106800003.0
2007-09-21 03:04:00,0.6999,0.6999,0.69965,0.6998,920100008.0
2007-09-21 03:05:00,0.6998,0.6998,0.6998,0.6998,153200006.0
2007-09-21 03:06:00,0.6998,0.6998,0.6995,0.6997,1702799978.0
2007-09-21 03:07:00,0.6997,0.6997,0.6994,0.6995,1351199992.0
2007-09-21 03:08:00,0.6994,0.6996,0.6994,0.6996,999599990.0
2007-09-21 03:09:00,0.6996,0.6996,0.6995,0.6996,378399998.0
2007-09-21 03:10:00,0.6996,0.6996,0.69955,0.6996,574799992.0
2007-09-21 03:11:00,0.6996,0.6996,0.6994,0.6994,788200009.0
2007-09-21 03:12:00,0.6994,0.6996,0.69935,0.6996,433299999.0
2007-09-21 03:13:00,0.6996,0.6996,0.6996,0.6996,554700018.0
2007-09-21 03:14:00,0.6996,0.6996,0.69955,0.6996,277899994.0
2007-09-21 03:15:00,0.6996,0.6996,0.6996,0.6996,676599999.0
2007-09-21 03:16:00,0.6996,0.6997,0.69955,0.6997,928699989.0
2007-09-21 03:17:00,0.6997,0.6997,0.6996,0.6997,214499996.0
2007-09-21 03:18:00,0.6997,0.6997,0.6996,0.6996,523799995.0
2007-09-21 03:19:00,0.6996,0.6997,0.6996,0.6997,397899992.0
2007-09-21 03:20:00,0.6997,0.6998,0.6997,0.6997,831499995.0
2007-09-21 03:21:00,0.6997,0.6999,0.6997,0.6999,372900000.0
2007-09-21 03:22:00,0.6999,0.6999,0.6999,0.6999,83700000.0
2007-09-21 03:23:00,0.6999,0.6999,0.69985,0.6999,255600003.0
2007-09-21 03:24:00,0.6999,0.7,0.69975,0.6999,1255499993.0
2007-09-21 03:25:00,0.69985,0.6999,0.69975,0.6999,251199996.0
2007-09-21 03:26:00,0.6999,0.6999,0.6999,0.6999,106100003.0
2007-09-21 03:27:00,0.6999,0.6999,0.6999,0.6999,199400002.0
2007-09-21 03:28:00,0.6999,0.6999,0.69965,0.6999,353600002.0
2007-09-21 03:29:00,0.6998,0.6999,0.6998,0.6999,291899996.0
2007-09-21 03:30:00,0.6999,0.6999,0.69965,0.69965,518499999.0
2007-09-21 03:31:00,0.6997,0.6997,0.6997,0.6997,19900000.0
2007-09-21 03:32:00,0.6997,0.6999,0.6997,0.6998,120600000.0
2007-09-21 03:33:00,0.6997,0.6999,0.6997,0.6999,183300000.0
2007-09-21 03:34:00,0.6999,0.6999,0.6999,0.6999,52000000.0
2007-09-21 03:35:00,0.6999,0.6999,0.6997,0.6998,413299996.0
2007-09-21 03:36:00,0.6998,0.6998,0.6996,0.6996,493200000.0
2007-09-21 03:37:00,0.6996,0.69975,0.6996,0.69975,24500000.0
2007-09-21 03:38:00,0.69975,0.69975,0.69975,0.69975,16000000.0
2007-09-21 03:39:00,0.6996,0.6998,0.6996,0.69975,234299999.0
2007-09-21 03:40:00,0.6998,0.6998,0.69975,0.6998,232100003.0
2007-09-21 03:41:00,0.6998,0.6999,0.6997,0.69985,1033100000.0
2007-09-21 03:42:00,0.69985,0.69995,0.6998,0.69985,652900002.0
2007-09-21 03:43:00,0.69985,0.69985,0.69975,0.69985,185000000.0
2007-09-21 03:44:00,0.6999,0.7,0.6998,0.6999,204600000.0
2007-09-21 03:45:00,0.69995,0.7,0.69995,0.69995,55200000.0
2007-09-21 03:46:00,0.69995,0.7,0.6998,0.69995,206899999.0
2007-09-21 03:47:00,0.7,0.7,0.7,0.7,193599991.0
2007-09-21 03:48:00,0.7,0.7,0.6999,0.6999,811900021.0
2007-09-21 03:49:00,0.6999,0.6999,0.6998,0.69985,1190499995.0
2007-09-21 03:50:00,0.69985,0.7,0.69985,0.6999,496999996.0
2007-09-21 03:51:00,0.6999,0.7,0.6999,0.7,606499996.0
2007-09-21 03:52:00,0.7,0.7,0.6999,0.69995,330699990.0
2007-09-21 03:53:00,0.6999,0.6999,0.6999,0.6999,212300001.0
2007-09-21 03:54:00,0.7,0.7,0.6999,0.6999,159599999.0
2007-09-21 03:55:00,0.69985,0.7,0.69985,0.7,109799997.0
2007-09-21 03:56:00,0.6999,0.6999,0.69985,0.6999,689499985.0
2007-09-21 03:57:00,0.6999,0.6999,0.6999,0.6999,327100003.0
2007-09-21 03:58:00,0.6999,0.6999,0.69985,0.6999,478800004.0
2007-09-21 03:59:00,0.6999,0.6999,0.6997,0.69985,317799998.0
2007-09-21 04:00:00,0.69985,0.6999,0.6998,0.6998,95799996.0
2007-09-21 04:01:00,0.6996,0.6999,0.6994,0.6999,403199994.0
2007-09-21 04:02:00,0.6999,0.6999,0.69985,0.6999,638599981.0
2007-09-21 04:03:00,0.6999,0.69995,0.6998,0.6998,301299998.0
2007-09-21 04:04:00,0.6998,0.6998,0.6997,0.6998,89400002.0
2007-09-21 04:05:00,0.6998,0.6998,0.6998,0.6998,38700001.0
2007-09-21 04:06:00,0.6998,0.6998,0.6998,0.6998,93400002.0
2007-09-21 04:07:00,0.6998,0.6998,0.6997,0.6998,197900005.0
2007-09-21 04:08:00,0.6998,0.6999,0.6998,0.6998,170000007.0
2007-09-21 04:09:00,0.6998,0.6998,0.6998,0.6998,289900008.0
2007-09-21 04:10:00,0.6998,0.6998,0.6998,0.6998,116400004.0
2007-09-21 04:11:00,0.6998,0.6998,0.6998,0.6998,367199989.0
2007-09-21 04:12:00,0.6998,0.6999,0.6998,0.6998,97400000.0
2007-09-21 04:13:00,0.6998,0.6998,0.69975,0.69975,1021799980.0
2007-09-21 04:14:00,0.69975,0.6998,0.69975,0.69975,328099994.0
2007-09-21 04:15:00,0.6998,0.6998,0.69975,0.6998,1154100022.0
2007-09-21 04:16:00,0.6998,0.6998,0.69965,0.6997,877699995.0
2007-09-21 04:17:00,0.6997,0.6998,0.6997,0.6998,204600002.0
2007-09-21 04:18:00,0.6998,0.6998,0.6997,0.6998,988900003.0
2007-09-21 04:19:00,0.6998,0.6998,0.69965,0.69965,427000010.0
2007-09-21 04:20:00,0.6997,0.6998,0.6997,0.6998,436100011.0
2007-09-21 04:21:00,0.6998,0.6998,0.6998,0.6998,805700020.0
2007-09-21 04:22:00,0.69975,0.6998,0.69975,0.69975,403800009.0
2007-09-21 04:23:00,0.6998,0.6998,0.69975,0.69975,173000002.0
2007-09-21 04:24:00,0.6998,0.6998,0.69965,0.6998,548099997.0
2007-09-21 04:25:00,0.6998,0.6998,0.69975,0.6998,396400004.0
2007-09-21 04:26:00,0.6998,0.6998,0.6997,0.6998,696800016.0
2007-09-21 04:27:00,0.6998,0.6998,0.69975,0.6998,216000000.0
2007-09-21 04:28:00,0.6998,0.6998,0.6998,0.6998,117300000.0
2007-09-21 04:29:00,0.6998,0.6998,0.6998,0.6998,95600000.0
2007-09-21 04:30:00,0.6998,0.6998,0.69975,0.6998,209000001.0
2007-09-21 04:31:00,0.6998,0.6998,0.69975,0.69975,192800002.0
2007-09-21 04:32:00,0.6998,0.6998,0.69975,0.69975,532800012.0
2007-09-21 04:33:00,0.6998,0.6998,0.6998,0.6998,217300002.0
2007-09-21 04:34:00,0.6998,0.6998,0.6998,0.6998,255200000.0
2007-09-21 04:35:00,0.6998,0.6998,0.6998,0.6998,193400002.0
2007-09-21 04:36:00,0.6998,0.6998,0.6996,0.6996,212500000.0
2007-09-21 04:37:00,0.6996,0.6997,0.69955,0.6997,1272100035.0
2007-09-21 04:38:00,0.6997,0.6998,0.69965,0.6998,2043500067.0
2007-09-21 04:39:00,0.6998,0.6998,0.6995,0.6997,924100003.0
2007-09-21 04:40:00,0.69965,0.6997,0.69965,0.69965,117400002.0
2007-09-21 04:41:00,0.6997,0.6997,0.6995,0.6995,535700010.0
2007-09-21 04:42:00,0.69955,0.6996,0.69955,0.69955,582400008.0
2007-09-21 04:43:00,0.6996,0.6996,0.6996,0.6996,144000000.0
2007-09-21 04:44:00,0.6996,0.6996,0.6994,0.6996,728000005.0
2007-09-21 04:45:00,0.6995,0.6996,0.6994,0.6996,538099997.0
2007-09-21 04:46:00,0.6996,0.6996,0.6996,0.6996,70400000.0
2007-09-21 04:47:00,0.6995,0.6996,0.6995,0.6995,369100004.0
2007-09-21 04:48:00,0.6996,0.6997,0.6995,0.6996,439799990.0
2007-09-21 04:49:00,0.69955,0.6997,0.69955,0.69965,855799992.0
2007-09-21 04:50:00,0.69965,0.6997,0.6996,0.6996,575499999.0
2007-09-21 04:51:00,0.6996,0.6997,0.69955,0.69965,504499986.0
2007-09-21 04:52:00,0.69965,0.6997,0.69965,0.6997,119400000.0
2007-09-21 04:53:00,0.6997,0.6997,0.69965,0.69965,33599999.0
2007-09-21 04:54:00,0.6997,0.6997,0.69965,0.69965,30699999.0
2007-09-21 04:55:00,0.6997,0.6997,0.69965,0.69965,57600000.0
2007-09-21 04:56:00,0.69965,0.69965,0.69965,0.69965,32000000.0
2007-09-21 04:57:00,0.6997,0.6997,0.6997,0.6997,32800000.0
2007-09-21 04:58:00,0.6997,0.6997,0.6997,0.6997,65400002.0
2007-09-21 04:59:00,0.6997,0.6997,0.6997,0.6997,87200002.0
2007-09-21 05:00:00,0.6997,0.6997,0.6997,0.6997,107200002.0
2007-09-21 05:01:00,0.6997,0.6997,0.6997,0.6997,219299996.0
2007-09-21 05:02:00,0.6997,0.6997,0.6997,0.6997,717900022.0
2007-09-21 05:03:00,0.6997,0.6997,0.69965,0.6997,292900012.0
2007-09-21 05:04:00,0.69964,0.69969,0.6995,0.6995,612200007.0
2007-09-21 05:05:00,0.6997,0.6998,0.6997,0.6998,444500003.0
2007-09-21 05:06:00,0.6998,0.6998,0.69975,0.6998,442799999.0
2007-09-21 05:07:00,0.6998,0.6998,0.69965,0.6997,504100010.0
2007-09-21 05:08:00,0.6997,0.6998,0.6997,0.6998,286900008.0
2007-09-21 05:09:00,0.6998,0.6998,0.69975,0.6998,885399990.0
2007-09-21 05:10:00,0.6997,0.6998,0.69965,0.69975,304600002.0
2007-09-21 05:11:00,0.6998,0.6998,0.69975,0.6998,431900010.0
2007-09-21 05:12:00,0.6998,0.6998,0.69975,0.69975,852899989.0
2007-09-21 05:13:00,0.69975,0.6998,0.69975,0.69975,358199998.0
2007-09-21 05:14:00,0.6998,0.6998,0.69975,0.69975,188399997.0
2007-09-21 05:15:00,0.6998,0.6998,0.6998,0.6998,429899987.0
2007-09-21 05:16:00,0.6998,0.6998,0.6998,0.6998,1637100013.0
2007-09-21 05:17:00,0.6998,0.6998,0.6998,0.6998,1249400002.0
2007-09-21 05:18:00,0.6998,0.6999,0.6998,0.6999,94700000.0
2007-09-21 05:19:00,0.6999,0.6999,0.6999,0.6999,162000003.0
2007-09-21 05:20:00,0.6999,0.6999,0.6998,0.6999,167700000.0
2007-09-21 05:21:00,0.6999,0.7,0.6999,0.7,1387899990.0
2007-09-21 05:22:00,0.7,0.7,0.6999,0.7,1112100001.0
2007-09-21 05:23:00,0.6999,0.7,0.6999,0.7,186500003.0
2007-09-21 05:24:00,0.7,0.7,0.6998,0.6998,243800001.0
2007-09-21 05:25:00,0.6999,0.7,0.6999,0.6999,324400008.0
2007-09-21 05:26:00,0.6999,0.6999,0.6999,0.6999,95000000.0
2007-09-21 05:27:00,0.6999,0.7,0.6999,0.69995,182999998.0
2007-09-21 05:28:00,0.7,0.7,0.69995,0.7,187900000.0
2007-09-21 05:29:00,0.7,0.7,0.6999,0.6999,327200003.0
2007-09-21 05:30:00,0.7,0.7,0.7,0.7,673400001.0
2007-09-21 05:31:00,0.7,0.70005,0.69995,0.69995,390499993.0
2007-09-21 05:32:00,0.69995,0.69995,0.69995,0.69995,209499995.0
2007-09-21 05:33:00,0.7,0.7,0.7,0.7,266099993.0
2007-09-21 05:34:00,0.7,0.7,0.69995,0.69995,717600001.0
2007-09-21 05:35:00,0.7,0.70015,0.69995,0.70005,842800010.0
2007-09-21 05:36:00,0.7,0.70005,0.7,0.70005,176900002.0
2007-09-21 05:37:00,0.70005,0.70005,0.70005,0.70005,3200000.0
2007-09-21 05:38:00,0.70005,0.70005,0.70005,0.70005,2400000.0
2007-09-21 05:39:00,0.70005,0.70005,0.70005,0.70005,1600000.0
2007-09-21 05:40:00,0.70005,0.70005,0.7,0.70005,69600000.0
2007-09-21 05:41:00,0.6999,0.7,0.6999,0.7,515800002.0
2007-09-21 05:42:00,0.7,0.7,0.7,0.7,364499995.0
2007-09-21 05:43:00,0.7,0.7,0.6998,0.6998,63000000.0
2007-09-21 05:44:00,0.6998,0.7,0.6998,0.6999,194900004.0
2007-09-21 05:45:00,0.6999,0.6999,0.6999,0.6999,120100003.0
2007-09-21 05:46:00,0.69992,0.69992,0.6997,0.69974,597700005.0
2007-09-21 05:47:00,0.7,0.7,0.69995,0.69995,140300001.0
2007-09-21 05:48:00,0.69995,0.7,0.69995,0.7,198500001.0
2007-09-21 05:49:00,0.7,0.7,0.7,0.7,258099998.0
2007-09-21 05:50:00,0.7,0.7,0.7,0.7,256999995.0
2007-09-21 05:51:00,0.7,0.7,0.7,0.7,122499995.0
2007-09-21 05:52:00,0.7,0.7,0.7,0.7,315799990.0
2007-09-21 05:53:00,0.7,0.7001,0.69995,0.7001,663099992.0
2007-09-21 05:54:00,0.7001,0.7001,0.7,0.7001,160900003.0
2007-09-21 05:55:00,0.7001,0.7001,0.70005,0.70005,19200000.0
2007-09-21 05:56:00,0.7001,0.7001,0.70005,0.7001,8000000.0
2007-09-21 05:57:00,0.7001,0.7001,0.7001,0.7001,246400000.0
2007-09-21 05:58:00,0.7001,0.7004,0.7,0.7003,1958099996.0
2007-09-21 05:59:00,0.7003,0.7005,0.7003,0.7005,1147399986.0
2007-09-21 06:00:00,0.7005,0.70055,0.7005,0.7005,1051900005.0
2007-09-21 06:01:00,0.70045,0.7005,0.7003,0.70035,520600004.0
2007-09-21 06:02:00,0.7004,0.7004,0.7003,0.7003,147499998.0
2007-09-21 06:03:00,0.7003,0.7005,0.7003,0.7005,74400000.0
2007-09-21 06:04:00,0.7005,0.7005,0.70025,0.7004,686100002.0
2007-09-21 06:05:00,0.7004,0.7004,0.7004,0.7004,1478599994.0
2007-09-21 06:06:00,0.7004,0.7004,0.7002,0.7002,358000001.0
2007-09-21 06:07:00,0.7002,0.7003,0.7002,0.7003,1531899982.0
2007-09-21 06:08:00,0.7003,0.7004,0.70025,0.70035,1051599987.0
2007-09-21 06:09:00,0.70035,0.70035,0.70035,0.70035,8800000.0
2007-09-21 06:10:00,0.70035,0.70035,0.7003,0.7003,106200000.0
2007-09-21 06:11:00,0.70035,0.70035,0.70035,0.70035,9600000.0
2007-09-21 06:12:00,0.7004,0.7004,0.7003,0.7003,799700014.0
2007-09-21 06:13:00,0.7003,0.7003,0.7003,0.7003,451500010.0
2007-09-21 06:14:00,0.7003,0.7004,0.70025,0.7003,1599000021.0
2007-09-21 06:15:00,0.7003,0.7004,0.70025,0.7003,1139900013.0
2007-09-21 06:16:00,0.7004,0.7004,0.7003,0.7004,1148799985.0
2007-09-21 06:17:00,0.7004,0.7004,0.7004,0.7004,72800000.0
2007-09-21 06:18:00,0.7004,0.7004,0.70035,0.7004,56000000.0
2007-09-21 06:19:00,0.7004,0.70045,0.70035,0.7004,291400003.0
2007-09-21 06:20:00,0.7004,0.7005,0.7004,0.7005,688699989.0
2007-09-21 06:21:00,0.7005,0.7005,0.70045,0.70045,35100000.0
2007-09-21 06:22:00,0.70045,0.70045,0.7004,0.7004,279099998.0
2007-09-21 06:23:00,0.7004,0.70045,0.7004,0.7004,638099991.0
2007-09-21 06:24:00,0.7004,0.7005,0.7004,0.70045,992200020.0
2007-09-21 06:25:00,0.7005,0.7006,0.7005,0.7006,1375699983.0
2007-09-21 06:26:00,0.7006,0.7006,0.7005,0.7006,705300007.0
2007-09-21 06:27:00,0.7006,0.7006,0.70045,0.70045,520999995.0
2007-09-21 06:28:00,0.70045,0.70055,0.70035,0.70035,1050399992.0
2007-09-21 06:29:00,0.70035,0.7005,0.7003,0.7005,1682200030.0
2007-09-21 06:30:00,0.7005,0.7006,0.70035,0.7005,1462299976.0
2007-09-21 06:31:00,0.7005,0.7005,0.7005,0.7005,393999998.0
2007-09-21 06:32:00,0.7005,0.7005,0.7004,0.7005,1138299998.0
2007-09-21 06:33:00,0.7005,0.7005,0.70045,0.70045,318699998.0
2007-09-21 06:34:00,0.70045,0.7006,0.70035,0.70055,1018500005.0
2007-09-21 06:35:00,0.70055,0.70065,0.70055,0.7006,366300002.0
2007-09-21 06:36:00,0.7006,0.7006,0.7004,0.7005,796400015.0
2007-09-21 06:37:00,0.7005,0.7006,0.70035,0.7005,1121000007.0
2007-09-21 06:38:00,0.7005,0.7005,0.70045,0.7005,837600008.0
2007-09-21 06:39:00,0.70045,0.7005,0.70045,0.7005,464499998.0
2007-09-21 06:40:00,0.7005,0.7006,0.7004,0.7006,2032299998.0
2007-09-21 06:41:00,0.7005,0.7005,0.70045,0.70045,1940599988.0
2007-09-21 06:42:00,0.7005,0.7005,0.70045,0.70045,206999994.0
2007-09-21 06:43:00,0.7005,0.70055,0.70045,0.7005,170700003.0
2007-09-21 06:44:00,0.7005,0.7006,0.7005,0.7006,679999994.0
2007-09-21 06:45:00,0.7006,0.7007,0.70055,0.70065,1005199998.0
2007-09-21 06:46:00,0.70065,0.70065,0.70055,0.7006,721300014.0
2007-09-21 06:47:00,0.70055,0.70065,0.70055,0.70065,331200002.0
2007-09-21 06:48:00,0.7006,0.7007,0.7005,0.7006,487499990.0
2007-09-21 06:49:00,0.7006,0.7006,0.7005,0.7006,893199994.0
2007-09-21 06:50:00,0.7006,0.7006,0.7004,0.7004,845899994.0
2007-09-21 06:51:00,0.7004,0.7007,0.7004,0.7007,1245499994.0
2007-09-21 06:52:00,0.70065,0.70065,0.70045,0.7006,543200005.0
2007-09-21 06:53:00,0.7006,0.7006,0.7006,0.7006,514800001.0
2007-09-21 06:54:00,0.7006,0.7006,0.70055,0.7006,301500000.0
2007-09-21 06:55:00,0.7006,0.7006,0.7006,0.7006,332800000.0
2007-09-21 06:56:00,0.7006,0.70065,0.7006,0.7006,446599998.0
2007-09-21 06:57:00,0.7006,0.7007,0.7006,0.70065,311400004.0
2007-09-21 06:58:00,0.7007,0.7008,0.7007,0.7007,1024699999.0
2007-09-21 06:59:00,0.7007,0.7007,0.7007,0.7007,611999998.0
2007-09-21 07:00:00,0.7007,0.7007,0.70055,0.7006,927699991.0
2007-09-21 07:01:00,0.70055,0.7007,0.7005,0.7005,1177299999.0
2007-09-21 07:02:00,0.70045,0.7007,0.70045,0.7007,1182200008.0
2007-09-21 07:03:00,0.7007,0.7007,0.7005,0.7006,1791099990.0
2007-09-21 07:04:00,0.7005,0.7007,0.7005,0.7006,1564800023.0
2007-09-21 07:05:00,0.7006,0.7007,0.7006,0.7006,1267800001.0
2007-09-21 07:06:00,0.7006,0.7007,0.7005,0.7007,1536899992.0
2007-09-21 07:07:00,0.7007,0.7007,0.70065,0.7007,194799999.0
2007-09-21 07:08:00,0.7007,0.7007,0.70065,0.70065,218499997.0
2007-09-21 07:09:00,0.7007,0.7007,0.7007,0.7007,175200000.0
2007-09-21 07:10:00,0.7007,0.70075,0.7007,0.70075,326700009.0
2007-09-21 07:11:00,0.70075,0.7008,0.70075,0.7008,177100000.0
2007-09-21 07:12:00,0.7008,0.70085,0.7007,0.7007,1458799994.0
2007-09-21 07:13:00,0.7008,0.7008,0.7007,0.70075,423199995.0
2007-09-21 07:14:00,0.70075,0.7008,0.7007,0.7008,468299995.0
2007-09-21 07:15:00,0.7008,0.7008,0.70065,0.70075,466600006.0
2007-09-21 07:16:00,0.7008,0.7009,0.70075,0.70075,1255100026.0
2007-09-21 07:17:00,0.70075,0.7008,0.70075,0.70075,1261599998.0
2007-09-21 07:18:00,0.7008,0.7008,0.70075,0.7008,426799990.0
2007-09-21 07:19:00,0.7008,0.7008,0.7007,0.7008,307499992.0
2007-09-21 07:20:00,0.7008,0.7009,0.7008,0.7008,1354300008.0
2007-09-21 07:21:00,0.7008,0.7008,0.70075,0.70075,245399997.0
2007-09-21 07:22:00,0.70075,0.7009,0.70075,0.7009,1463700004.0
2007-09-21 07:23:00,0.7009,0.7009,0.7008,0.7009,667900006.0
2007-09-21 07:24:00,0.7009,0.70095,0.70085,0.70095,151300000.0
2007-09-21 07:25:00,0.70095,0.701,0.70095,0.701,55400000.0
2007-09-21 07:26:00,0.701,0.701,0.70085,0.701,403699987.0
2007-09-21 07:27:00,0.70095,0.701,0.7009,0.7009,196399997.0
2007-09-21 07:28:00,0.7009,0.7009,0.7009,0.7009,361900010.0
2007-09-21 07:29:00,0.7009,0.7009,0.7009,0.7009,298400000.0
2007-09-21 07:30:00,0.7009,0.701,0.7009,0.701,329599994.0
2007-09-21 07:31:00,0.701,0.701,0.7009,0.7009,231299998.0
2007-09-21 07:32:00,0.7009,0.7009,0.7009,0.7009,517599997.0
2007-09-21 07:33:00,0.7009,0.7009,0.7009,0.7009,380399999.0
2007-09-21 07:34:00,0.7009,0.70095,0.70085,0.7009,761899994.0
2007-09-21 07:35:00,0.7009,0.7009,0.7009,0.7009,558100001.0
2007-09-21 07:36:00,0.7009,0.701,0.70085,0.7009,524899998.0
2007-09-21 07:37:00,0.701,0.701,0.701,0.701,152800000.0
2007-09-21 07:38:00,0.701,0.70115,0.701,0.7011,763799994.0
2007-09-21 07:39:00,0.7011,0.70115,0.701,0.70115,710199993.0
2007-09-21 07:40:00,0.70115,0.7012,0.70105,0.7012,850600001.0
2007-09-21 07:41:00,0.7012,0.7013,0.70105,0.7012,1683799998.0
2007-09-21 07:42:00,0.7012,0.7012,0.70115,0.70115,545799998.0
2007-09-21 07:43:00,0.70115,0.7012,0.70115,0.7012,284599993.0
2007-09-21 07:44:00,0.7012,0.7012,0.701,0.7011,352500000.0
2007-09-21 07:45:00,0.7011,0.7012,0.70105,0.7011,923899980.0
2007-09-21 07:46:00,0.7011,0.7012,0.70095,0.70105,522699995.0
2007-09-21 07:47:00,0.7011,0.7012,0.7011,0.7011,896300011.0
2007-09-21 07:48:00,0.7011,0.70125,0.7011,0.70125,84600002.0
2007-09-21 07:49:00,0.70125,0.70125,0.7012,0.7012,59200000.0
2007-09-21 07:50:00,0.7012,0.7012,0.7012,0.7012,140800000.0
2007-09-21 07:51:00,0.70115,0.70115,0.70095,0.7011,348500001.0
2007-09-21 07:52:00,0.7011,0.7011,0.7011,0.7011,119300002.0
2007-09-21 07:53:00,0.7011,0.7011,0.7011,0.7011,654599996.0
2007-09-21 07:54:00,0.7011,0.7011,0.70105,0.70105,239600000.0
2007-09-21 07:55:00,0.701,0.7011,0.7009,0.70105,520399985.0
2007-09-21 07:56:00,0.70105,0.7011,0.701,0.70105,258300001.0
2007-09-21 07:57:00,0.701,0.70105,0.7009,0.70095,636799992.0
2007-09-21 07:58:00,0.701,0.7011,0.7009,0.7009,1334199991.0
2007-09-21 07:59:00,0.701,0.7011,0.7009,0.7009,1037999991.0
2007-09-21 08:00:00,0.7009,0.7011,0.70085,0.701,724899998.0
2007-09-21 08:01:00,0.701,0.701,0.7009,0.7009,595599982.0
2007-09-21 08:02:00,0.70085,0.701,0.70085,0.7009,1371500003.0
2007-09-21 08:03:00,0.7009,0.701,0.7008,0.701,1656599983.0
2007-09-21 08:04:00,0.701,0.7012,0.701,0.7012,1775299997.0
2007-09-21 08:05:00,0.7013,0.7013,0.7012,0.7012,1775299997.0
2007-09-21 08:06:00,0.7013,0.7013,0.7012,0.7013,1775299997.0
2007-09-21 08:07:00,0.7013,0.7014,0.70125,0.70135,1775299997.0
2007-09-21 08:08:00,0.7013,0.7014,0.70115,0.7012,1102799999.0
2007-09-21 08:09:00,0.7012,0.70135,0.7012,0.70125,1156100028.0
2007-09-21 08:10:00,0.70115,0.7013,0.70095,0.701,2001499980.0
2007-09-21 08:11:00,0.701,0.701,0.7009,0.7009,1490999995.0
2007-09-21 08:12:00,0.701,0.7012,0.701,0.7012,1490999995.0
2007-09-21 08:13:00,0.7011,0.7012,0.701,0.7011,1490999995.0
2007-09-21 08:14:00,0.701,0.70115,0.70095,0.70095,1490999995.0
2007-09-21 08:15:00,0.7011,0.7011,0.701,0.701,804400006.0
2007-09-21 08:16:00,0.70095,0.7011,0.70095,0.70105,804400006.0
2007-09-21 08:17:00,0.70105,0.7011,0.701,0.7011,1221899990.0
2007-09-21 08:18:00,0.7011,0.7012,0.7011,0.7011,1512599981.0
2007-09-21 08:19:00,0.7011,0.7011,0.70105,0.7011,1288300002.0
2007-09-21 08:20:00,0.7011,0.7013,0.7011,0.7013,1682900003.0
2007-09-21 08:21:00,0.7013,0.7013,0.70115,0.70115,930200002.0
2007-09-21 08:22:00,0.7012,0.7013,0.70115,0.7012,1615700011.0
2007-09-21 08:23:00,0.7012,0.7012,0.7011,0.7011,2021299996.0
2007-09-21 08:24:00,0.70115,0.70115,0.70085,0.7009,1670700008.0
2007-09-21 08:25:00,0.70085,0.7011,0.70085,0.70105,170000000.0
2007-09-21 08:26:00,0.7012,0.7013,0.7011,0.7012,603500003.0
2007-09-21 08:27:00,0.70125,0.7013,0.7012,0.7012,603500003.0
2007-09-21 08:28:00,0.7012,0.70125,0.7011,0.7012,659699996.0
2007-09-21 08:29:00,0.70125,0.70125,0.701,0.70115,1686999997.0
2007-09-21 08:30:00,0.7012,0.7013,0.7011,0.70125,1826099998.0
2007-09-21 08:31:00,0.70125,0.70125,0.701,0.701,1846200014.0
2007-09-21 08:32:00,0.70115,0.7014,0.70105,0.70125,2135899997.0
2007-09-21 08:33:00,0.7012,0.7015,0.7012,0.7015,1108500001.0
2007-09-21 08:34:00,0.7016,0.7017,0.7015,0.7017,1108500001.0
2007-09-21 08:35:00,0.7018,0.7018,0.7017,0.7018,1108500001.0
2007-09-21 08:36:00,0.7016,0.7018,0.7016,0.7017,1108500001.0
2007-09-21 08:37:00,0.7016,0.7017,0.7016,0.7017,1108500001.0
2007-09-21 08:38:00,0.7017,0.70185,0.7016,0.7018,1108500001.0
2007-09-21 08:39:00,0.7017,0.7019,0.7017,0.7018,1850900005.0
2007-09-21 08:40:00,0.7018,0.7019,0.7017,0.7018,1850900005.0
2007-09-21 08:41:00,0.7018,0.7019,0.70175,0.7018,1439700007.0
2007-09-21 08:42:00,0.7017,0.7018,0.7017,0.7017,1805699997.0
2007-09-21 08:44:00,0.7018,0.7019,0.7018,0.7019,1805699997.0
2007-09-21 08:45:00,0.7019,0.7019,0.7018,0.70185,1120900004.0
2007-09-21 08:46:00,0.7017,0.7018,0.7017,0.7018,1701499984.0
2007-09-21 08:47:00,0.7018,0.70185,0.70165,0.7018,1701499984.0
2007-09-21 08:48:00,0.7017,0.7018,0.7017,0.7017,915300012.0
2007-09-21 08:49:00,0.7018,0.70185,0.7017,0.7018,915300012.0
2007-09-21 08:50:00,0.7018,0.7019,0.7017,0.70185,1081900010.0
2007-09-21 08:51:00,0.70185,0.70185,0.70165,0.7018,1538599971.0
2007-09-21 08:52:00,0.7018,0.7018,0.7017,0.7017,1560000004.0
2007-09-21 08:53:00,0.70165,0.7017,0.70155,0.7016,1560000004.0
2007-09-21 08:54:00,0.7017,0.7017,0.7016,0.7016,971299996.0
2007-09-21 08:55:00,0.70165,0.7017,0.7016,0.70165,971299996.0
2007-09-21 08:56:00,0.7016,0.70165,0.70145,0.70145,1234200003.0
2007-09-21 08:57:00,0.7016,0.70165,0.7014,0.70155,2052799987.0
2007-09-21 08:58:00,0.70155,0.7016,0.70135,0.7015,1089299971.0
2007-09-21 08:59:00,0.7015,0.7015,0.7014,0.7015,1177200003.0
2007-09-21 09:00:00,0.7014,0.7014,0.7014,0.7014,1872500010.0
2007-09-21 09:01:00,0.7015,0.7015,0.7014,0.7014,1872500010.0
2007-09-21 09:02:00,0.7013,0.7013,0.7012,0.7012,1872500010.0
2007-09-21 09:03:00,0.7011,0.7012,0.7009,0.701,1872500010.0
2007-09-21 09:04:00,0.7009,0.7011,0.7009,0.7009,1872500010.0
2007-09-21 09:05:00,0.701,0.7011,0.7009,0.701,1872500010.0
2007-09-21 09:06:00,0.7011,0.7011,0.701,0.701,1872500010.0
2007-09-21 09:07:00,0.70105,0.7011,0.701,0.70105,1872500010.0
2007-09-21 09:08:00,0.70105,0.7011,0.7008,0.70085,2127900014.0
2007-09-21 09:10:00,0.7009,0.7009,0.7008,0.7009,1293799994.0
2007-09-21 09:11:00,0.7008,0.701,0.7008,0.7009,1293799994.0
2007-09-21 09:12:00,0.70085,0.7009,0.7008,0.70085,1293799994.0
2007-09-21 09:13:00,0.7009,0.7009,0.7008,0.7008,1252600010.0
2007-09-21 09:14:00,0.7009,0.701,0.7009,0.701,1252600010.0
2007-09-21 09:15:00,0.7011,0.7011,0.701,0.701,1252600010.0
2007-09-21 09:16:00,0.70105,0.7011,0.70095,0.70095,1252600010.0
2007-09-21 09:17:00,0.701,0.701,0.7009,0.7009,1980499981.0
2007-09-21 09:18:00,0.701,0.701,0.7009,0.7009,1980499981.0
2007-09-21 09:19:00,0.701,0.701,0.7008,0.7008,1980499981.0
2007-09-21 09:20:00,0.7008,0.7009,0.7008,0.7008,1224400023.0
2007-09-21 09:21:00,0.7008,0.70085,0.70075,0.7008,1224400023.0
2007-09-21 09:22:00,0.7008,0.7008,0.70065,0.70075,2017500023.0
2007-09-21 09:23:00,0.70075,0.70075,0.7006,0.7006,872400002.0
2007-09-21 09:24:00,0.7006,0.70065,0.7006,0.70065,609200005.0
2007-09-21 09:25:00,0.7006,0.70065,0.70055,0.70065,1453099969.0
2007-09-21 09:26:00,0.70065,0.7008,0.7006,0.70075,1177199992.0
2007-09-21 09:27:00,0.7008,0.7008,0.7007,0.7008,1531399999.0
2007-09-21 09:28:00,0.7008,0.7008,0.70075,0.7008,1531399999.0
2007-09-21 09:30:00,0.7007,0.7008,0.7007,0.7008,846400007.0
2007-09-21 09:31:00,0.7008,0.70085,0.70075,0.7008,846400007.0
2007-09-21 09:33:00,0.7007,0.7007,0.7007,0.7007,1943400010.0
2007-09-21 09:34:00,0.7008,0.70085,0.70065,0.70075,1943400010.0
2007-09-21 09:35:00,0.70075,0.7008,0.70065,0.7008,967800006.0
2007-09-21 09:36:00,0.7008,0.7008,0.70045,0.7006,2113800008.0
2007-09-21 09:37:00,0.70055,0.7007,0.7005,0.70065,1256299978.0
2007-09-21 09:38:00,0.70065,0.7007,0.70065,0.7007,962399982.0
2007-09-21 09:39:00,0.7007,0.7007,0.7007,0.7007,1020799984.0
2007-09-21 09:40:00,0.7007,0.7007,0.7006,0.7006,1219800003.0
2007-09-21 09:41:00,0.70065,0.70065,0.7006,0.7006,1456500001.0
2007-09-21 09:43:00,0.70055,0.7007,0.70055,0.7007,1038399992.0
2007-09-21 09:44:00,0.7007,0.7007,0.7006,0.7006,1572700002.0
2007-09-21 09:45:00,0.7005,0.7006,0.7005,0.7006,1572700002.0
2007-09-21 09:46:00,0.7005,0.7006,0.7004,0.7005,1572700002.0
2007-09-21 09:48:00,0.7004,0.7005,0.7004,0.7005,1572700002.0
2007-09-21 09:49:00,0.7004,0.7005,0.7004,0.7005,1572700002.0
2007-09-21 09:50:00,0.7005,0.70055,0.70045,0.7005,1572700002.0
2007-09-21 09:51:00,0.7004,0.7005,0.7004,0.7005,1553799994.0
2007-09-21 09:52:00,0.7005,0.7006,0.7005,0.70055,1553799994.0
2007-09-21 09:53:00,0.7006,0.7006,0.7004,0.7004,772399997.0
2007-09-21 09:54:00,0.7002,0.7004,0.6999,0.7,1728700032.0
2007-09-21 09:55:00,0.6999,0.6999,0.6995,0.6996,1728700032.0
2007-09-21 09:56:00,0.6997,0.6997,0.6993,0.6993,1728700032.0
2007-09-21 09:57:00,0.6994,0.6996,0.6994,0.6995,1728700032.0
2007-09-21 09:58:00,0.69955,0.69965,0.69945,0.6995,1728700032.0
2007-09-21 09:59:00,0.6996,0.6996,0.6995,0.6996,1671399991.0
2007-09-21 10:00:00,0.6995,0.6996,0.69945,0.6996,1671399991.0
2007-09-21 10:01:00,0.6996,0.6996,0.6993,0.6993,1315400006.0
2007-09-21 10:02:00,0.6994,0.6995,0.6994,0.6995,1315400006.0
2007-09-21 10:03:00,0.6994,0.6995,0.6993,0.6993,1315400006.0
2007-09-21 10:04:00,0.6992,0.6993,0.699,0.699,1315400006.0
2007-09-21 10:05:00,0.6988,0.699,0.6987,0.699,1315400006.0
2007-09-21 10:06:00,0.6989,0.699,0.6989,0.6989,1315400006.0
2007-09-21 10:07:00,0.699,0.699,0.6989,0.699,1315400006.0
2007-09-21 10:08:00,0.6991,0.6991,0.6989,0.6989,1315400006.0
2007-09-21 10:09:00,0.699,0.6991,0.6989,0.6991,1315400006.0
2007-09-21 10:10:00,0.699,0.6991,0.699,0.699,1315400006.0
2007-09-21 10:11:00,0.6991,0.6991,0.699,0.6991,1315400006.0
2007-09-21 10:12:00,0.6992,0.6992,0.6989,0.699,1315400006.0
2007-09-21 10:13:00,0.69895,0.6991,0.69895,0.699,1315400006.0
2007-09-21 10:14:00,0.6991,0.6991,0.6989,0.6989,1757599978.0
2007-09-21 10:15:00,0.699,0.699,0.6989,0.6989,1757599978.0
2007-09-21 10:16:00,0.699,0.699,0.6988,0.6988,1757599978.0
2007-09-21 10:17:00,0.6989,0.6989,0.6985,0.6985,1757599978.0
2007-09-21 10:18:00,0.6984,0.6985,0.6984,0.6985,1757599978.0
2007-09-21 10:19:00,0.6984,0.6985,0.6984,0.6984,1757599978.0
2007-09-21 10:20:00,0.6983,0.6984,0.6983,0.6984,1757599978.0
2007-09-21 10:21:00,0.6984,0.6985,0.69835,0.6985,1757599978.0
2007-09-21 10:22:00,0.6985,0.6985,0.6984,0.6984,1866799992.0
2007-09-21 10:23:00,0.6985,0.6985,0.6983,0.6984,1866799992.0
2007-09-21 10:24:00,0.6983,0.6985,0.6983,0.6985,1866799992.0
2007-09-21 10:25:00,0.6986,0.6986,0.6984,0.6985,1866799992.0
2007-09-21 10:26:00,0.6984,0.6985,0.6983,0.6983,1866799992.0
2007-09-21 10:28:00,0.6982,0.6983,0.6982,0.6983,1866799992.0
2007-09-21 10:29:00,0.6983,0.69835,0.6982,0.69835,1866799992.0
2007-09-21 10:30:00,0.6984,0.6984,0.6983,0.6983,1926499963.0
2007-09-21 10:31:00,0.6984,0.6985,0.6982,0.6985,1926499963.0
2007-09-21 10:32:00,0.6985,0.6985,0.6984,0.6985,1592499973.0
2007-09-21 10:33:00,0.69845,0.6986,0.6984,0.6985,1592499973.0
2007-09-21 10:34:00,0.6985,0.6986,0.6984,0.6985,1115199980.0
2007-09-21 10:35:00,0.6986,0.6986,0.6984,0.6985,1303499982.0
2007-09-21 10:36:00,0.6985,0.6985,0.6983,0.6985,1303499982.0
2007-09-21 10:37:00,0.6983,0.6984,0.6983,0.6983,1346700001.0
2007-09-21 10:38:00,0.6982,0.6983,0.698,0.698,1346700001.0
2007-09-21 10:39:00,0.6979,0.6981,0.6979,0.698,1346700001.0
2007-09-21 10:40:00,0.6981,0.6983,0.698,0.6982,1346700001.0
2007-09-21 10:42:00,0.6981,0.6982,0.6981,0.6981,1346700001.0
2007-09-21 10:43:00,0.6982,0.6985,0.6982,0.6985,1841899992.0
2007-09-21 10:44:00,0.6986,0.6986,0.6985,0.6985,1841899992.0
2007-09-21 10:45:00,0.6986,0.6986,0.6985,0.6985,1841899992.0
2007-09-21 10:46:00,0.69855,0.6986,0.69845,0.69855,1841899992.0
2007-09-21 10:47:00,0.6986,0.6986,0.6986,0.6986,1391799985.0
2007-09-21 10:48:00,0.6987,0.6987,0.6985,0.6986,1391799985.0
2007-09-21 10:49:00,0.6987,0.6987,0.6986,0.6987,1391799985.0
2007-09-21 10:50:00,0.6987,0.6987,0.6985,0.69865,1391799985.0
2007-09-21 10:51:00,0.69865,0.69865,0.69845,0.6986,1784399987.0
2007-09-21 10:52:00,0.6986,0.69865,0.69855,0.6986,1711499954.0
2007-09-21 10:54:00,0.6987,0.6987,0.6986,0.6987,1045000015.0
2007-09-21 10:55:00,0.6987,0.6988,0.69865,0.69875,1045000015.0
2007-09-21 10:56:00,0.6988,0.6988,0.6987,0.6988,1787000008.0
2007-09-21 10:57:00,0.6988,0.6988,0.6987,0.6988,1528099986.0
2007-09-21 10:58:00,0.6988,0.6988,0.69875,0.6988,1464700004.0
2007-09-21 10:59:00,0.6986,0.6986,0.6984,0.6984,1341100003.0
2007-09-21 11:00:00,0.6983,0.6984,0.6983,0.6983,1341100003.0
2007-09-21 11:01:00,0.6984,0.6984,0.6983,0.6983,1341100003.0
2007-09-21 11:02:00,0.69825,0.6983,0.6981,0.6983,1341100003.0
2007-09-21 11:03:00,0.6983,0.6983,0.6981,0.6982,1692799987.0
2007-09-21 11:04:00,0.6983,0.6983,0.6982,0.6983,1187800002.0
2007-09-21 11:05:00,0.6983,0.6986,0.6983,0.6986,1187800002.0
2007-09-21 11:06:00,0.6986,0.6986,0.6985,0.6985,1807999999.0
2007-09-21 11:07:00,0.6985,0.6986,0.6985,0.6986,1807999999.0
2007-09-21 11:08:00,0.6985,0.6986,0.6985,0.6985,1781400044.0
2007-09-21 11:09:00,0.69855,0.6986,0.6984,0.6984,1781400044.0
2007-09-21 11:10:00,0.6983,0.6986,0.6983,0.69855,469099999.0
2007-09-21 11:11:00,0.6985,0.6987,0.6985,0.6986,1485499995.0
2007-09-21 11:12:00,0.69865,0.6988,0.6985,0.6987,1485499995.0
2007-09-21 11:13:00,0.6986,0.6987,0.6986,0.6986,1458999989.0
2007-09-21 11:14:00,0.6987,0.6987,0.6986,0.6986,1458999989.0
2007-09-21 11:15:00,0.6987,0.6987,0.69865,0.6987,1458999989.0
2007-09-21 11:16:00,0.6987,0.6987,0.69845,0.69865,1319999988.0
2007-09-21 11:17:00,0.6987,0.6987,0.69865,0.6987,181600000.0
2007-09-21 11:18:00,0.6987,0.6987,0.69835,0.6985,1373900009.0
2007-09-21 11:19:00,0.6985,0.6986,0.6984,0.6986,2030299993.0
2007-09-21 11:20:00,0.69855,0.69855,0.69845,0.6985,1739100004.0
2007-09-21 11:23:00,0.6985,0.69855,0.69845,0.6985,1453099998.0
2007-09-21 11:24:00,0.6985,0.6985,0.6985,0.6985,1381499979.0
2007-09-21 11:25:00,0.6985,0.6985,0.69845,0.6985,1008799980.0
2007-09-21 11:26:00,0.6985,0.6985,0.6983,0.6984,1632699987.0
2007-09-21 11:27:00,0.6984,0.6984,0.6984,0.6984,795999998.0
2007-09-21 11:28:00,0.6984,0.6984,0.69835,0.6984,407699999.0
2007-09-21 11:29:00,0.69835,0.69845,0.69835,0.69845,449699998.0
2007-09-21 11:30:00,0.6984,0.69845,0.6984,0.6984,702199999.0
2007-09-21 11:31:00,0.6984,0.6985,0.6983,0.6983,1722400010.0
2007-09-21 11:32:00,0.6984,0.6984,0.69825,0.69825,819199984.0
2007-09-21 11:33:00,0.6983,0.6984,0.69825,0.6984,312799990.0
2007-09-21 11:34:00,0.6982,0.6983,0.6982,0.6982,896999976.0
2007-09-21 11:35:00,0.6982,0.6983,0.69815,0.69825,896999976.0
2007-09-21 11:36:00,0.69825,0.6983,0.6981,0.6982,969299977.0
2007-09-21 11:37:00,0.6982,0.6983,0.69815,0.6983,1063900009.0
2007-09-21 11:38:00,0.6983,0.6983,0.69795,0.6981,1575599992.0
2007-09-21 11:39:00,0.6981,0.6981,0.6978,0.698,1755400001.0
2007-09-21 11:40:00,0.6979,0.698,0.6978,0.6979,1574099995.0
2007-09-21 11:41:00,0.698,0.698,0.698,0.698,1574099995.0
2007-09-21 11:42:00,0.6981,0.6981,0.698,0.698,1574099995.0
2007-09-21 11:43:00,0.6979,0.698,0.6979,0.698,1574099995.0
2007-09-21 11:44:00,0.6978,0.6979,0.6978,0.6979,1574099995.0
2007-09-21 11:45:00,0.6978,0.6978,0.6978,0.6978,1574099995.0
2007-09-21 11:46:00,0.698,0.698,0.6979,0.6979,1574099995.0
2007-09-21 11:47:00,0.698,0.698,0.69785,0.69795,1574099995.0
2007-09-21 11:48:00,0.6978,0.6979,0.6976,0.6976,1071099999.0
2007-09-21 11:49:00,0.6977,0.6977,0.6975,0.6976,1071099999.0
2007-09-21 11:50:00,0.6975,0.6976,0.6975,0.6975,1071099999.0
2007-09-21 11:51:00,0.6977,0.6977,0.6976,0.6977,1071099999.0
2007-09-21 11:52:00,0.6976,0.6976,0.6976,0.6976,1071099999.0
2007-09-21 11:53:00,0.6976,0.6977,0.69755,0.6976,1071099999.0
2007-09-21 11:54:00,0.6975,0.6976,0.6975,0.6975,1907699972.0
2007-09-21 11:55:00,0.69755,0.6976,0.6975,0.6976,1907699972.0
2007-09-21 11:56:00,0.6977,0.6977,0.6977,0.6977,1735999984.0
2007-09-21 11:58:00,0.6978,0.6978,0.6977,0.6978,1735999984.0
2007-09-21 11:59:00,0.6979,0.6979,0.6978,0.6979,1735999984.0
2007-09-21 12:00:00,0.6979,0.6979,0.6977,0.69785,1735999984.0
2007-09-21 12:01:00,0.6979,0.6979,0.6978,0.6979,1208299997.0
2007-09-21 12:02:00,0.6979,0.698,0.69785,0.698,1208299997.0
2007-09-21 12:03:00,0.698,0.698,0.69795,0.69795,1106399996.0
2007-09-21 12:04:00,0.69795,0.698,0.6979,0.698,981599997.0
2007-09-21 12:05:00,0.698,0.6981,0.698,0.6981,1533800018.0
2007-09-21 12:06:00,0.6981,0.6981,0.698,0.698,1344999982.0
2007-09-21 12:07:00,0.6981,0.6981,0.69795,0.6981,1344999982.0
2007-09-21 12:08:00,0.698,0.6981,0.698,0.698,1739900001.0
2007-09-21 12:09:00,0.6979,0.6979,0.6976,0.6976,1739900001.0
2007-09-21 12:10:00,0.6978,0.6978,0.6977,0.6977,1739900001.0
2007-09-21 12:11:00,0.6978,0.6978,0.6975,0.6976,1739900001.0
2007-09-21 12:12:00,0.6975,0.6977,0.6975,0.6976,1739900001.0
2007-09-21 12:13:00,0.6977,0.6977,0.6975,0.6975,1739900001.0
2007-09-21 12:14:00,0.6976,0.6976,0.6975,0.6976,1739900001.0
2007-09-21 12:15:00,0.6977,0.6977,0.69755,0.69755,1739900001.0
2007-09-21 12:16:00,0.69755,0.6977,0.69755,0.6976,1223100003.0
2007-09-21 12:17:00,0.6976,0.6977,0.69755,0.69755,1788999965.0
2007-09-21 12:18:00,0.6977,0.6978,0.6977,0.6978,1683000007.0
2007-09-21 12:19:00,0.6978,0.6979,0.69775,0.6979,1683000007.0
2007-09-21 12:20:00,0.6979,0.6979,0.6978,0.6978,2000299999.0
2007-09-21 12:21:00,0.6979,0.6979,0.6979,0.6979,2000299999.0
2007-09-21 12:22:00,0.6979,0.6979,0.6978,0.6979,1041599982.0
2007-09-21 12:23:00,0.6979,0.6979,0.6979,0.6979,331999982.0
2007-09-21 12:24:00,0.6979,0.6979,0.6979,0.6979,946099980.0
2007-09-21 12:25:00,0.6979,0.6979,0.6979,0.6979,749599993.0
2007-09-21 12:26:00,0.6979,0.6979,0.6979,0.6979,1455999974.0
2007-09-21 12:27:00,0.6979,0.6979,0.6979,0.6979,374399991.0
2007-09-21 12:28:00,0.6979,0.6979,0.6979,0.6979,818399979.0
2007-09-21 12:29:00,0.6979,0.6979,0.6978,0.6978,1178300015.0
2007-09-21 12:30:00,0.6978,0.6979,0.69775,0.6979,1614399984.0
2007-09-21 12:31:00,0.6978,0.6979,0.6978,0.6979,848799992.0
2007-09-21 12:32:00,0.6979,0.6979,0.6978,0.6979,848799992.0
2007-09-21 12:33:00,0.698,0.698,0.6979,0.698,1743200003.0
2007-09-21 12:34:00,0.6981,0.6981,0.698,0.698,1743200003.0
2007-09-21 12:35:00,0.698,0.69805,0.6979,0.6979,1743200003.0
2007-09-21 12:36:00,0.6979,0.698,0.69775,0.69795,1599300013.0
2007-09-21 12:37:00,0.69795,0.698,0.69785,0.698,955700005.0
2007-09-21 12:38:00,0.69795,0.6981,0.69795,0.6981,2115699993.0
2007-09-21 12:39:00,0.6981,0.6981,0.6981,0.6981,1048800002.0
2007-09-21 12:40:00,0.6981,0.6981,0.698,0.6981,1532699983.0
2007-09-21 12:41:00,0.6981,0.69815,0.69805,0.69815,1123900017.0
2007-09-21 12:42:00,0.6981,0.6982,0.6981,0.6982,548499988.0
2007-09-21 12:43:00,0.6982,0.69835,0.69795,0.69825,2028999984.0
2007-09-21 12:44:00,0.6983,0.6983,0.6981,0.6981,2129699981.0
2007-09-21 12:45:00,0.6982,0.6982,0.6981,0.6982,2129699981.0
2007-09-21 12:46:00,0.6982,0.6983,0.6982,0.6983,991399978.0
2007-09-21 12:47:00,0.69825,0.6983,0.69815,0.6982,817399982.0
2007-09-21 12:48:00,0.6982,0.6982,0.698,0.69805,1291900004.0
2007-09-21 12:49:00,0.698,0.698,0.698,0.698,1057299993.0
2007-09-21 12:50:00,0.6979,0.698,0.6979,0.698,1057299993.0
2007-09-21 12:51:00,0.698,0.6981,0.698,0.6981,1057299993.0
2007-09-21 12:52:00,0.69805,0.6981,0.69795,0.6981,1525599993.0
2007-09-21 12:53:00,0.69795,0.6981,0.69785,0.698,1295699995.0
2007-09-21 12:54:00,0.69795,0.698,0.69775,0.69785,2094899992.0
2007-09-21 12:55:00,0.6979,0.69795,0.69785,0.6979,1599099992.0
2007-09-21 12:56:00,0.6979,0.6979,0.6977,0.6978,1211599991.0
2007-09-21 12:57:00,0.6976,0.6977,0.6976,0.6977,2117099967.0
2007-09-21 12:58:00,0.6977,0.6977,0.69745,0.6976,2117099967.0
2007-09-21 13:00:00,0.6975,0.6977,0.6975,0.6976,633100002.0
2007-09-21 13:01:00,0.6977,0.6978,0.69765,0.6978,633100002.0
2007-09-21 13:02:00,0.6978,0.6979,0.6977,0.69775,1086900017.0
2007-09-21 13:03:00,0.69775,0.6978,0.69775,0.6978,1090699999.0
2007-09-21 13:04:00,0.6978,0.6979,0.6977,0.6978,2130199982.0
2007-09-21 13:05:00,0.6978,0.6979,0.69775,0.6978,1620999978.0
2007-09-21 13:06:00,0.6978,0.6979,0.6978,0.6979,1091099985.0
2007-09-21 13:07:00,0.6979,0.698,0.6979,0.69795,2093899955.0
2007-09-21 13:08:00,0.69795,0.698,0.6978,0.6979,510300001.0
2007-09-21 13:09:00,0.698,0.6983,0.698,0.6983,1608999978.0
2007-09-21 13:10:00,0.6982,0.6982,0.698,0.6981,1608999978.0
2007-09-21 13:11:00,0.6981,0.6982,0.69805,0.6982,1608999978.0
2007-09-21 13:12:00,0.69815,0.6982,0.6981,0.6982,1115499992.0
2007-09-21 13:13:00,0.6982,0.69825,0.6981,0.6982,1428900018.0
2007-09-21 13:14:00,0.6982,0.69825,0.698,0.698,1361100000.0
2007-09-21 13:15:00,0.698,0.6981,0.69795,0.69805,1475700015.0
2007-09-21 13:16:00,0.69805,0.6981,0.69805,0.6981,1254499999.0
2007-09-21 13:17:00,0.6981,0.6982,0.69805,0.6981,1916600007.0
2007-09-21 13:18:00,0.6981,0.6982,0.6981,0.6982,1303799975.0
2007-09-21 13:19:00,0.69815,0.69815,0.69795,0.6981,1034499999.0
2007-09-21 13:20:00,0.6981,0.6981,0.698,0.6981,760799998.0
2007-09-21 13:21:00,0.6981,0.69815,0.6981,0.69815,1460000003.0
2007-09-21 13:22:00,0.6982,0.6982,0.69785,0.69805,1552199989.0
2007-09-21 13:23:00,0.698,0.69805,0.6978,0.69785,687199992.0
2007-09-21 13:24:00,0.69785,0.6979,0.69765,0.6978,1682300005.0
2007-09-21 13:25:00,0.69775,0.6979,0.69775,0.6979,821299996.0
2007-09-21 13:26:00,0.6979,0.6979,0.69785,0.6979,308800000.0
2007-09-21 13:27:00,0.6979,0.6979,0.69775,0.69775,925599983.0
2007-09-21 13:28:00,0.69775,0.6978,0.6976,0.69775,600499995.0
2007-09-21 13:29:00,0.6976,0.6978,0.69755,0.69755,1259100006.0
2007-09-21 13:30:00,0.6977,0.6977,0.6976,0.6976,1384599986.0
2007-09-21 13:31:00,0.69765,0.6977,0.69755,0.69765,1384599986.0
2007-09-21 13:32:00,0.69765,0.6977,0.69765,0.69765,189600000.0
2007-09-21 13:33:00,0.6977,0.6977,0.6975,0.6976,814399990.0
2007-09-21 13:34:00,0.6976,0.69765,0.69755,0.69755,1618799999.0
2007-09-21 13:35:00,0.6976,0.6976,0.6975,0.6976,897300000.0
2007-09-21 13:37:00,0.69745,0.6976,0.69735,0.6976,1926699993.0
2007-09-21 13:38:00,0.6976,0.6976,0.6975,0.6975,2133000006.0
2007-09-21 13:39:00,0.6976,0.6976,0.6974,0.6975,2133000006.0
2007-09-21 13:40:00,0.6975,0.6975,0.69725,0.6973,2133000006.0
2007-09-21 13:41:00,0.69725,0.6974,0.69715,0.6974,1753399999.0
2007-09-21 13:42:00,0.6974,0.6974,0.69735,0.6974,1303700008.0
2007-09-21 13:43:00,0.6974,0.6974,0.6974,0.6974,480799998.0
2007-09-21 13:44:00,0.6974,0.6974,0.6973,0.6974,1451699991.0
2007-09-21 13:45:00,0.69735,0.6974,0.69735,0.69735,1094300007.0
2007-09-21 13:46:00,0.6974,0.6975,0.6974,0.6975,732599998.0
2007-09-21 13:47:00,0.69745,0.6975,0.69745,0.6975,774099992.0
2007-09-21 13:48:00,0.69745,0.6975,0.69745,0.6975,638599992.0
2007-09-21 13:49:00,0.6975,0.6975,0.6975,0.6975,1737599984.0
2007-09-21 13:50:00,0.6975,0.6975,0.6974,0.6974,1300999994.0
2007-09-21 13:51:00,0.69725,0.6974,0.69725,0.6974,740299993.0
2007-09-21 13:52:00,0.69735,0.6974,0.69725,0.69725,1479199996.0
2007-09-21 13:53:00,0.69725,0.6974,0.69725,0.6974,1990399986.0
2007-09-21 13:54:00,0.69735,0.6974,0.69735,0.6974,573199994.0
2007-09-21 13:55:00,0.6974,0.6974,0.6973,0.6973,1430100011.0
2007-09-21 13:56:00,0.6973,0.6973,0.6972,0.6973,1478800041.0
2007-09-21 13:57:00,0.6973,0.6973,0.6971,0.6971,1249399999.0
2007-09-21 13:58:00,0.6971,0.6973,0.6971,0.6972,1067299974.0
2007-09-21 13:59:00,0.6972,0.6973,0.69715,0.6972,1618400003.0
2007-09-21 14:00:00,0.69715,0.6973,0.69705,0.6972,1753799993.0
2007-09-21 14:01:00,0.697,0.6971,0.697,0.6971,2053699978.0
2007-09-21 14:02:00,0.6971,0.6972,0.69705,0.6972,2053699978.0
2007-09-21 14:03:00,0.6972,0.6974,0.6972,0.6974,1272500010.0
2007-09-21 14:04:00,0.6974,0.6974,0.6974,0.6974,1199999993.0
2007-09-21 14:05:00,0.6974,0.6975,0.6974,0.6975,1426400004.0
2007-09-21 14:06:00,0.6975,0.6975,0.69745,0.69745,1426400004.0
2007-09-21 14:07:00,0.69745,0.6975,0.6974,0.69745,554699994.0
2007-09-21 14:08:00,0.6973,0.6974,0.6973,0.6974,1742000007.0
2007-09-21 14:09:00,0.6973,0.6973,0.6972,0.6972,1742000007.0
2007-09-21 14:10:00,0.6973,0.6973,0.6972,0.6973,1742000007.0
2007-09-21 14:12:00,0.69725,0.6973,0.69705,0.69725,1742000007.0
2007-09-21 14:13:00,0.6972,0.69725,0.6971,0.6972,1635000008.0
2007-09-21 14:14:00,0.6972,0.6973,0.6972,0.6973,1937600010.0
2007-09-21 14:15:00,0.6973,0.6973,0.69715,0.69715,1383300006.0
2007-09-21 14:16:00,0.69715,0.6972,0.69715,0.6972,1535599997.0
2007-09-21 14:17:00,0.6971,0.6972,0.697,0.6971,1901300008.0
2007-09-21 14:18:00,0.697,0.697,0.697,0.697,1901300008.0
2007-09-21 14:19:00,0.6971,0.6972,0.6971,0.6972,1901300008.0
2007-09-21 14:20:00,0.6971,0.6972,0.6971,0.6972,1901300008.0
2007-09-21 14:21:00,0.6971,0.6972,0.6971,0.6972,1901300008.0
2007-09-21 14:22:00,0.6971,0.6972,0.6971,0.6972,1901300008.0
2007-09-21 14:23:00,0.6972,0.6973,0.6972,0.6973,1901300008.0
2007-09-21 14:25:00,0.6973,0.6973,0.6972,0.6973,1085399983.0
2007-09-21 14:26:00,0.6973,0.6973,0.6972,0.6973,1085399983.0
2007-09-21 14:27:00,0.6973,0.6973,0.6972,0.6973,1079800007.0
2007-09-21 14:29:00,0.6973,0.6974,0.6972,0.6974,1079800007.0
2007-09-21 14:30:00,0.6974,0.6974,0.6973,0.6973,590900002.0
2007-09-21 14:31:00,0.6972,0.6973,0.6972,0.6973,590900002.0
2007-09-21 14:32:00,0.6972,0.6973,0.6972,0.6973,590900002.0
2007-09-21 14:33:00,0.6973,0.6973,0.6973,0.6973,590900002.0
2007-09-21 14:34:00,0.6973,0.6973,0.69725,0.69725,324199993.0
2007-09-21 14:35:00,0.69725,0.6973,0.6971,0.6972,1575900017.0
2007-09-21 14:36:00,0.6972,0.6972,0.69715,0.69715,1305000010.0
2007-09-21 14:37:00,0.6972,0.6972,0.69705,0.6971,1017899995.0
2007-09-21 14:38:00,0.6971,0.6971,0.69685,0.6969,1283899998.0
2007-09-21 14:39:00,0.6968,0.6969,0.6968,0.6969,1015799993.0
2007-09-21 14:40:00,0.6968,0.6971,0.6968,0.6971,1015799993.0
2007-09-21 14:41:00,0.6972,0.6972,0.6971,0.6971,1015799993.0
2007-09-21 14:42:00,0.6972,0.6972,0.6971,0.6972,1015799993.0
2007-09-21 14:43:00,0.6971,0.6972,0.6971,0.6972,1324299996.0
2007-09-21 14:44:00,0.6972,0.6972,0.6972,0.6972,1324299996.0
2007-09-21 14:45:00,0.6971,0.6971,0.697,0.697,1467300000.0
2007-09-21 14:46:00,0.6971,0.6971,0.697,0.697,1467300000.0
2007-09-21 14:47:00,0.6969,0.697,0.6969,0.697,1467300000.0
2007-09-21 14:48:00,0.6971,0.6972,0.697,0.6971,1467300000.0
2007-09-21 14:49:00,0.69715,0.6972,0.6971,0.6971,1467300000.0
2007-09-21 14:50:00,0.6971,0.6972,0.6971,0.6972,1749699973.0
2007-09-21 14:51:00,0.6972,0.6973,0.6971,0.6973,1847700016.0
2007-09-21 14:52:00,0.6974,0.6974,0.6973,0.6974,1847700016.0
2007-09-21 14:53:00,0.6973,0.6974,0.6973,0.6974,1847700016.0
2007-09-21 14:54:00,0.6974,0.6975,0.69735,0.6974,1847700016.0
2007-09-21 14:55:00,0.6973,0.6975,0.6973,0.6974,1796699974.0
2007-09-21 14:56:00,0.6975,0.6975,0.6973,0.6973,1796699974.0
2007-09-21 14:57:00,0.6974,0.6974,0.6974,0.6974,1796699974.0
2007-09-21 14:58:00,0.6973,0.6974,0.6973,0.6974,2063699993.0
2007-09-21 14:59:00,0.6974,0.6974,0.6972,0.6974,2063699993.0
2007-09-21 15:00:00,0.6974,0.6974,0.69735,0.6974,1391999992.0
2007-09-21 15:01:00,0.6973,0.6974,0.69725,0.69725,1992399991.0
2007-09-21 15:02:00,0.6971,0.6971,0.6969,0.697,1135000004.0
2007-09-21 15:03:00,0.69705,0.6971,0.69695,0.6971,1135000004.0
2007-09-21 15:04:00,0.6971,0.6971,0.697,0.697,1547899990.0
2007-09-21 15:05:00,0.6971,0.6971,0.6971,0.6971,2083499984.0
2007-09-21 15:06:00,0.6972,0.6972,0.6972,0.6972,2083499984.0
2007-09-21 15:07:00,0.6971,0.6972,0.6971,0.6971,2083499984.0
2007-09-21 15:08:00,0.6972,0.6973,0.6972,0.6972,2083499984.0
2007-09-21 15:10:00,0.6973,0.6973,0.6973,0.6973,2083499984.0
2007-09-21 15:11:00,0.6972,0.6973,0.6972,0.6972,2083499984.0
2007-09-21 15:12:00,0.6973,0.6973,0.6972,0.6972,2083499984.0
2007-09-21 15:14:00,0.6971,0.6971,0.697,0.6971,2083499984.0
2007-09-21 15:15:00,0.697,0.697,0.6969,0.6969,2083499984.0
2007-09-21 15:16:00,0.6968,0.6968,0.6968,0.6968,2083499984.0
2007-09-21 15:17:00,0.6969,0.6969,0.6968,0.6968,2083499984.0
2007-09-21 15:18:00,0.6967,0.6967,0.6966,0.6966,2083499984.0
2007-09-21 15:19:00,0.6967,0.6969,0.6967,0.6969,2083499984.0
2007-09-21 15:20:00,0.6968,0.6969,0.6967,0.6969,2083499984.0
2007-09-21 15:21:00,0.697,0.697,0.6969,0.6969,2083499984.0
2007-09-21 15:22:00,0.6969,0.697,0.6969,0.697,2083499984.0
2007-09-21 15:23:00,0.697,0.697,0.69695,0.697,1939499973.0
2007-09-21 15:24:00,0.697,0.697,0.697,0.697,2086200028.0
2007-09-21 15:25:00,0.6969,0.6972,0.6969,0.6972,2086200028.0
2007-09-21 15:26:00,0.6971,0.6972,0.697,0.6972,2086200028.0
2007-09-21 15:27:00,0.6971,0.6972,0.6971,0.6972,2086200028.0
2007-09-21 15:28:00,0.6973,0.6973,0.6972,0.6973,2086200028.0
2007-09-21 15:29:00,0.6972,0.6973,0.6972,0.6973,2086200028.0
2007-09-21 15:31:00,0.6972,0.6973,0.6971,0.6971,2086200028.0
2007-09-21 15:32:00,0.6972,0.6972,0.697,0.6971,2086200028.0
2007-09-21 15:34:00,0.6972,0.6972,0.6972,0.6972,2086200028.0
2007-09-21 15:35:00,0.6971,0.6972,0.6971,0.6971,2086200028.0
2007-09-21 15:36:00,0.6972,0.6973,0.6972,0.6972,2086200028.0
2007-09-21 15:37:00,0.6972,0.69735,0.69715,0.69735,2086200028.0
2007-09-21 15:38:00,0.69735,0.6974,0.6973,0.69735,975600019.0
2007-09-21 15:39:00,0.6972,0.6973,0.6972,0.6973,2146699978.0
2007-09-21 15:40:00,0.6972,0.6972,0.6972,0.6972,2146699978.0
2007-09-21 15:41:00,0.6972,0.6973,0.6972,0.6972,2146699978.0
2007-09-21 15:42:00,0.6972,0.6972,0.6971,0.6972,1149599983.0
2007-09-21 15:43:00,0.6973,0.6973,0.6972,0.6972,1596500003.0
2007-09-21 15:44:00,0.6973,0.6973,0.6972,0.6973,1596500003.0
2007-09-21 15:45:00,0.6972,0.6973,0.6972,0.6973,1596500003.0
2007-09-21 15:46:00,0.69735,0.6974,0.6972,0.6973,1596500003.0
2007-09-21 15:47:00,0.6971,0.6972,0.697,0.697,1834900019.0
2007-09-21 15:48:00,0.6971,0.6971,0.6971,0.6971,1834900019.0
2007-09-21 15:49:00,0.697,0.6971,0.697,0.697,1834900019.0
2007-09-21 15:50:00,0.6971,0.6971,0.697,0.697,1834900019.0
2007-09-21 15:51:00,0.6971,0.6971,0.69705,0.6971,1834900019.0
2007-09-21 15:52:00,0.6971,0.6972,0.697,0.6972,1552100020.0
2007-09-21 15:53:00,0.6972,0.6973,0.6971,0.6972,1711200019.0
2007-09-21 15:54:00,0.6972,0.69725,0.6971,0.6972,1711200019.0
2007-09-21 15:55:00,0.6973,0.6974,0.6973,0.6974,1609500003.0
2007-09-21 15:56:00,0.6973,0.6974,0.6973,0.6974,1609500003.0
2007-09-21 15:57:00,0.6975,0.6975,0.6975,0.6975,1609500003.0
2007-09-21 15:58:00,0.6974,0.6975,0.6974,0.6974,1609500003.0
2007-09-21 15:59:00,0.6975,0.6976,0.6975,0.6976,1609500003.0
2007-09-21 16:00:00,0.6975,0.6975,0.6975,0.6975,1609500003.0
2007-09-21 16:02:00,0.6975,0.6976,0.6974,0.69755,1609500003.0
2007-09-21 16:03:00,0.69755,0.6977,0.69755,0.69765,473799999.0
2007-09-21 16:04:00,0.6977,0.6978,0.6976,0.6978,2081999984.0
2007-09-21 16:05:00,0.6977,0.6977,0.6977,0.6977,2081999984.0
2007-09-21 16:06:00,0.6978,0.6978,0.6977,0.6977,2081999984.0
2007-09-21 16:07:00,0.6978,0.6978,0.6977,0.6977,2081999984.0
2007-09-21 16:08:00,0.69785,0.6979,0.6978,0.69785,2081999984.0
2007-09-21 16:09:00,0.6977,0.6978,0.6977,0.6978,1525799999.0
2007-09-21 16:10:00,0.6977,0.6978,0.6977,0.6978,1525799999.0
2007-09-21 16:11:00,0.6979,0.6979,0.6978,0.6978,1525799999.0
2007-09-21 16:12:00,0.6978,0.69785,0.6977,0.6977,1525799999.0
2007-09-21 16:13:00,0.6976,0.6977,0.6976,0.6977,2062699998.0
2007-09-21 16:14:00,0.6978,0.6978,0.6977,0.6977,2062699998.0
2007-09-21 16:15:00,0.6976,0.6977,0.6976,0.6976,2062699998.0
2007-09-21 16:16:00,0.6977,0.6977,0.6976,0.6976,2062699998.0
2007-09-21 16:18:00,0.6975,0.6976,0.6975,0.6975,2062699998.0
2007-09-21 16:19:00,0.6976,0.6976,0.6975,0.6975,2062699998.0
2007-09-21 16:20:00,0.6976,0.6976,0.6975,0.6975,2062699998.0
2007-09-21 16:21:00,0.6976,0.69765,0.69755,0.69755,2062699998.0
2007-09-21 16:22:00,0.6975,0.6976,0.6975,0.6976,1931600007.0
2007-09-21 16:23:00,0.6975,0.6975,0.6975,0.6975,1931600007.0
2007-09-21 16:24:00,0.69755,0.6977,0.69755,0.6977,1931600007.0
2007-09-21 16:25:00,0.6977,0.6977,0.6975,0.6976,617500007.0
2007-09-21 16:26:00,0.6975,0.6976,0.6975,0.6975,1012499985.0
2007-09-21 16:27:00,0.6976,0.6976,0.69755,0.69755,1012499985.0
2007-09-21 16:28:00,0.69755,0.6976,0.6975,0.6976,1807700009.0
2007-09-21 16:29:00,0.6976,0.6976,0.6974,0.6975,501600000.0
2007-09-21 16:30:00,0.6975,0.6976,0.69735,0.6974,2056299990.0
2007-09-21 16:31:00,0.69735,0.69765,0.69735,0.6976,2058499997.0
2007-09-21 16:32:00,0.6976,0.6976,0.6975,0.6975,1121300014.0
2007-09-21 16:33:00,0.6975,0.6976,0.69745,0.69755,895099988.0
2007-09-21 16:34:00,0.69755,0.69755,0.69745,0.69745,1805799990.0
2007-09-21 16:35:00,0.6975,0.6975,0.69745,0.6975,1271099981.0
2007-09-21 16:38:00,0.6974,0.6974,0.6973,0.6974,1877300018.0
2007-09-21 16:39:00,0.6973,0.6974,0.6973,0.6974,1434800016.0
2007-09-21 16:40:00,0.6974,0.6975,0.6974,0.69745,1434800016.0
2007-09-21 16:41:00,0.69745,0.6975,0.6974,0.69745,768599998.0
2007-09-21 16:42:00,0.69745,0.6975,0.69745,0.69745,12000000.0
2007-09-21 16:43:00,0.69745,0.6975,0.69745,0.6975,239200000.0
2007-09-21 16:44:00,0.6975,0.6975,0.6974,0.6974,771200000.0
2007-09-21 16:46:00,0.6973,0.6974,0.6973,0.6974,771200000.0
2007-09-21 16:47:00,0.6975,0.6975,0.6975,0.6975,771200000.0
2007-09-21 16:48:00,0.6974,0.6975,0.6974,0.6974,771200000.0
2007-09-21 16:49:00,0.6973,0.6974,0.6973,0.6974,771200000.0
2007-09-21 16:50:00,0.69745,0.6975,0.69745,0.6975,771200000.0
2007-09-21 16:51:00,0.6975,0.6975,0.6974,0.6975,1230499984.0
2007-09-21 16:52:00,0.6974,0.6975,0.6974,0.6974,1230499984.0
2007-09-21 16:53:00,0.6975,0.6975,0.6974,0.69745,1230499984.0
2007-09-21 16:54:00,0.69745,0.6975,0.6973,0.6974,1498400013.0
2007-09-21 16:55:00,0.6973,0.6974,0.6973,0.6974,1966299976.0
2007-09-21 16:56:00,0.6973,0.6974,0.6973,0.6974,1966299976.0
2007-09-21 16:57:00,0.6974,0.69745,0.69735,0.69735,1966299976.0
2007-09-21 16:58:00,0.6975,0.6976,0.6974,0.6976,1538900008.0
2007-09-21 16:59:00,0.6975,0.6975,0.6974,0.6974,1538900008.0
2007-09-21 17:00:00,0.6975,0.6975,0.6973,0.6973,1538900008.0
2007-09-21 17:01:00,0.6974,0.6974,0.6973,0.6974,1538900008.0
2007-09-21 17:02:00,0.6974,0.6974,0.6973,0.6974,1538900008.0
2007-09-21 17:03:00,0.6973,0.6973,0.6973,0.6973,1593299985.0
2007-09-21 17:04:00,0.6974,0.6974,0.6973,0.6974,1593299985.0
2007-09-21 17:05:00,0.6973,0.6974,0.6973,0.6974,1593299985.0
2007-09-21 17:06:00,0.69735,0.6974,0.6973,0.6974,1593299985.0
2007-09-21 17:07:00,0.6973,0.6973,0.6972,0.6972,1716700002.0
2007-09-21 17:08:00,0.6973,0.6973,0.69725,0.6973,1716700002.0
2007-09-21 17:09:00,0.6973,0.6973,0.69725,0.6973,728499992.0
2007-09-21 17:10:00,0.6973,0.6973,0.6973,0.6973,875099993.0
2007-09-21 17:11:00,0.6973,0.6973,0.6973,0.6973,947799983.0
2007-09-21 17:12:00,0.6973,0.6973,0.69725,0.6973,731400012.0
2007-09-21 17:13:00,0.6973,0.6973,0.6973,0.6973,1107999989.0
2007-09-21 17:14:00,0.6973,0.6973,0.69715,0.69715,1617799993.0
2007-09-21 17:16:00,0.6972,0.6973,0.6972,0.69725,1362299989.0
2007-09-21 17:17:00,0.69725,0.69725,0.6971,0.6971,434900002.0
2007-09-21 17:18:00,0.69715,0.6972,0.69695,0.697,1200500000.0
2007-09-21 17:19:00,0.6969,0.697,0.6969,0.697,1715900005.0
2007-09-21 17:20:00,0.6969,0.697,0.6969,0.6969,1715900005.0
2007-09-21 17:21:00,0.697,0.697,0.6969,0.697,1715900005.0
2007-09-21 17:22:00,0.6969,0.6969,0.6968,0.6968,1715900005.0
2007-09-21 17:23:00,0.6967,0.6967,0.6966,0.6966,1715900005.0
2007-09-21 17:24:00,0.6965,0.6965,0.6965,0.6965,1715900005.0
2007-09-21 17:25:00,0.6966,0.6966,0.6965,0.6965,1715900005.0
2007-09-21 17:26:00,0.69655,0.69665,0.6965,0.69665,1715900005.0
2007-09-21 17:27:00,0.6967,0.6967,0.6966,0.6967,2003600000.0
2007-09-21 17:28:00,0.6968,0.6968,0.6966,0.6966,2003600000.0
2007-09-21 17:29:00,0.6967,0.6967,0.6965,0.6966,2003600000.0
2007-09-21 17:30:00,0.6966,0.6966,0.6964,0.6966,1941699987.0
2007-09-21 17:31:00,0.6965,0.6966,0.6965,0.6966,2122999976.0
2007-09-21 17:32:00,0.6966,0.69675,0.6965,0.69675,2122999976.0
2007-09-21 17:33:00,0.69675,0.69675,0.6965,0.6967,918625780.0
2007-09-21 17:34:00,0.6967,0.6967,0.6965,0.6966,1580699990.0
2007-09-21 17:35:00,0.6966,0.6967,0.6966,0.6967,1580699990.0
2007-09-21 17:36:00,0.6966,0.6967,0.6966,0.6967,1765100023.0
2007-09-21 17:37:00,0.6967,0.6967,0.6966,0.6966,1765100023.0
2007-09-21 17:38:00,0.6965,0.6966,0.6965,0.6965,1649200007.0
2007-09-21 17:39:00,0.6964,0.6964,0.6964,0.6964,1649200007.0
2007-09-21 17:40:00,0.6965,0.6965,0.6964,0.6964,1649200007.0
2007-09-21 17:41:00,0.6965,0.6965,0.69645,0.6965,1649200007.0
2007-09-21 17:42:00,0.6965,0.6966,0.69645,0.6965,2115300024.0
2007-09-21 17:43:00,0.6964,0.6965,0.6964,0.6965,784399996.0
2007-09-21 17:44:00,0.6966,0.6966,0.69655,0.6966,784399996.0
2007-09-21 17:45:00,0.6966,0.6966,0.6965,0.6965,1016100008.0
2007-09-21 17:46:00,0.69655,0.6966,0.69655,0.6966,1016100008.0
2007-09-21 17:47:00,0.6965,0.6967,0.6965,0.6966,2034400013.0
2007-09-21 17:48:00,0.6967,0.6967,0.6965,0.6965,2034400013.0
2007-09-21 17:49:00,0.6966,0.6966,0.6964,0.6965,2034400013.0
2007-09-21 17:50:00,0.6966,0.6967,0.6965,0.6966,2034400013.0
2007-09-21 17:51:00,0.69665,0.6967,0.69645,0.6966,1004100003.0
2007-09-21 17:52:00,0.6966,0.69665,0.6966,0.6966,674100008.0
2007-09-21 17:53:00,0.6966,0.69665,0.69645,0.69655,1923900018.0
2007-09-21 17:54:00,0.6966,0.6966,0.6965,0.69655,924200004.0
2007-09-21 17:55:00,0.69655,0.6966,0.6964,0.69655,1551400005.0
2007-09-21 17:56:00,0.69655,0.69655,0.6964,0.69645,1768100022.0
2007-09-21 17:57:00,0.6965,0.6965,0.69645,0.6965,1555900022.0
2007-09-21 17:58:00,0.6965,0.6965,0.69625,0.6965,2043000008.0
2007-09-21 17:59:00,0.6965,0.6965,0.69645,0.6965,1742199996.0
2007-09-21 18:00:00,0.6965,0.6965,0.69645,0.69645,890899997.0
2007-09-21 18:01:00,0.69645,0.69645,0.6963,0.69645,1339899986.0
2007-09-21 18:02:00,0.69645,0.6965,0.69645,0.6965,1058399997.0
2007-09-21 18:03:00,0.6965,0.69655,0.69635,0.69645,1476999996.0
2007-09-21 18:05:00,0.6965,0.6966,0.6964,0.69645,1710500025.0
2007-09-21 18:06:00,0.69655,0.6966,0.69645,0.6965,1281299971.0
2007-09-21 18:07:00,0.6965,0.6966,0.6965,0.6965,1801199987.0
2007-09-21 18:08:00,0.6965,0.6966,0.69635,0.6966,1141599983.0
2007-09-21 18:09:00,0.6966,0.6966,0.6965,0.6966,544700009.0
2007-09-21 18:10:00,0.6966,0.6966,0.6965,0.6966,848199991.0
2007-09-21 18:11:00,0.6966,0.6966,0.69655,0.69655,304200000.0
2007-09-21 18:12:00,0.6966,0.6966,0.69655,0.6966,220000000.0
2007-09-21 18:13:00,0.6966,0.6966,0.6966,0.6966,542399994.0
2007-09-21 18:14:00,0.6966,0.6966,0.6965,0.6965,1270699999.0
2007-09-21 18:15:00,0.69655,0.6966,0.6965,0.6966,463600007.0
2007-09-21 18:16:00,0.6966,0.6966,0.6965,0.69655,522000000.0
2007-09-21 18:17:00,0.69655,0.6967,0.69655,0.6967,977699999.0
2007-09-21 18:18:00,0.6967,0.6967,0.6966,0.6967,623100003.0
2007-09-21 18:19:00,0.6967,0.6967,0.6966,0.6966,931900000.0
2007-09-21 18:20:00,0.6966,0.6967,0.6966,0.6967,475499998.0
2007-09-21 18:21:00,0.6966,0.6968,0.6966,0.69675,1479999986.0
2007-09-21 18:22:00,0.69675,0.6968,0.69675,0.6968,388000002.0
2007-09-21 18:23:00,0.6969,0.6969,0.6968,0.6968,1028599988.0
2007-09-21 18:24:00,0.6969,0.697,0.6968,0.6969,1028599988.0
2007-09-21 18:25:00,0.697,0.697,0.6969,0.697,1028599988.0
2007-09-21 18:26:00,0.697,0.697,0.697,0.697,852799997.0
2007-09-21 18:27:00,0.697,0.697,0.69695,0.697,528600001.0
2007-09-21 18:28:00,0.69695,0.697,0.69695,0.697,218100000.0
2007-09-21 18:29:00,0.697,0.697,0.697,0.697,1473000003.0
2007-09-21 18:30:00,0.697,0.6971,0.69685,0.6971,1958800018.0
2007-09-21 18:31:00,0.6972,0.6972,0.6972,0.6972,1882499998.0
2007-09-21 18:32:00,0.6973,0.6973,0.6972,0.6972,1882499998.0
2007-09-21 18:33:00,0.6972,0.6972,0.6971,0.69715,1882499998.0
2007-09-21 18:34:00,0.6971,0.6972,0.6971,0.6972,1292999998.0
2007-09-21 18:35:00,0.69725,0.6973,0.6971,0.6973,1292999998.0
2007-09-21 18:36:00,0.6972,0.6974,0.6972,0.6974,1525599996.0
2007-09-21 18:37:00,0.6974,0.6976,0.6974,0.6976,1525599996.0
2007-09-21 18:38:00,0.6976,0.6976,0.69745,0.6975,780000003.0
2007-09-21 18:39:00,0.6975,0.6976,0.6975,0.6976,231400000.0
2007-09-21 18:40:00,0.6976,0.69775,0.6976,0.6977,1083600008.0
2007-09-21 18:41:00,0.6977,0.6977,0.6975,0.69755,2081299990.0
2007-09-21 18:42:00,0.69755,0.6976,0.6975,0.69755,1303000003.0
2007-09-21 18:43:00,0.6976,0.6976,0.6974,0.69745,1197600016.0
2007-09-21 18:44:00,0.69745,0.6975,0.69725,0.6975,1996400000.0
2007-09-21 18:45:00,0.6975,0.6975,0.69725,0.69725,676000009.0
2007-09-21 18:46:00,0.6973,0.69745,0.69725,0.6974,1016800003.0
2007-09-21 18:47:00,0.6974,0.69755,0.6974,0.6975,1395699994.0
2007-09-21 18:48:00,0.6975,0.6975,0.6973,0.6974,1470799990.0
2007-09-21 18:49:00,0.6974,0.6974,0.6973,0.69735,1629299993.0
2007-09-21 18:50:00,0.69735,0.6974,0.69725,0.69735,959899990.0
2007-09-21 18:51:00,0.6973,0.6974,0.6973,0.6974,387100005.0
2007-09-21 18:52:00,0.6974,0.6974,0.69735,0.6974,485599996.0
2007-09-21 18:53:00,0.6974,0.6974,0.6972,0.6973,1260400013.0
2007-09-21 18:54:00,0.6973,0.6973,0.69725,0.69725,317000000.0
2007-09-21 18:55:00,0.6971,0.6972,0.6971,0.6971,522800005.0
2007-09-21 18:56:00,0.6971,0.6972,0.6971,0.69715,569599999.0
2007-09-21 18:57:00,0.69715,0.6972,0.69715,0.6972,422400000.0
2007-09-21 18:58:00,0.6972,0.6972,0.69715,0.6972,486400005.0
2007-09-21 18:59:00,0.6972,0.6973,0.69715,0.6973,1489600024.0
2007-09-21 19:00:00,0.6973,0.6973,0.6972,0.6972,1587500003.0
2007-09-21 19:01:00,0.6972,0.69725,0.6971,0.6972,499700000.0
2007-09-21 19:02:00,0.6972,0.69725,0.697,0.69725,592399994.0
2007-09-21 19:03:00,0.6972,0.69725,0.69715,0.6972,843300009.0
2007-09-21 19:04:00,0.6972,0.6972,0.6971,0.6972,521300005.0
2007-09-21 19:05:00,0.6972,0.69725,0.69715,0.6972,1901300021.0
2007-09-21 19:06:00,0.69715,0.69725,0.69715,0.6972,1058799995.0
2007-09-21 19:07:00,0.69715,0.69725,0.69715,0.6972,816499996.0
2007-09-21 19:08:00,0.6972,0.69735,0.6972,0.6973,2070400003.0
2007-09-21 19:09:00,0.6973,0.6974,0.6973,0.69735,1103000004.0
2007-09-21 19:10:00,0.69735,0.6974,0.6973,0.6973,552599989.0
2007-09-21 19:11:00,0.6973,0.69735,0.69725,0.6973,788899999.0
2007-09-21 19:12:00,0.6973,0.6973,0.69725,0.6973,365599992.0
2007-09-21 19:13:00,0.6973,0.6973,0.69725,0.6973,230000004.0
2007-09-21 19:14:00,0.6973,0.6973,0.6973,0.6973,515200011.0
2007-09-21 19:15:00,0.6973,0.6973,0.6973,0.6973,396000012.0
2007-09-21 19:16:00,0.6973,0.6973,0.6973,0.6973,320800004.0
2007-09-21 19:17:00,0.6973,0.6973,0.6973,0.6973,880000000.0
2007-09-21 19:18:00,0.6973,0.6973,0.69725,0.69725,394200006.0
2007-09-21 19:19:00,0.6973,0.6974,0.69725,0.69725,526300006.0
2007-09-21 19:20:00,0.6973,0.6973,0.6972,0.69725,167599997.0
2007-09-21 19:21:00,0.69725,0.69725,0.6972,0.6972,936200009.0
2007-09-21 19:22:00,0.6972,0.6972,0.6972,0.6972,669600006.0
2007-09-21 19:23:00,0.6972,0.6972,0.69715,0.69715,112000000.0
2007-09-21 19:24:00,0.69715,0.69715,0.69715,0.69715,112000000.0
2007-09-21 19:25:00,0.697,0.69715,0.69695,0.6971,400400000.0
2007-09-21 19:26:00,0.6971,0.69715,0.6971,0.6971,1753099994.0
2007-09-21 19:27:00,0.6971,0.6971,0.69705,0.6971,1650600003.0
2007-09-21 19:28:00,0.6971,0.6971,0.697,0.69705,503399997.0
2007-09-21 19:29:00,0.69705,0.69705,0.69705,0.69705,35200000.0
2007-09-21 19:30:00,0.69705,0.69705,0.697,0.697,80800002.0
2007-09-21 19:31:00,0.69705,0.69705,0.69685,0.697,670599985.0
2007-09-21 19:32:00,0.697,0.697,0.69695,0.697,441699990.0
2007-09-21 19:33:00,0.697,0.69705,0.69695,0.697,543499995.0
2007-09-21 19:34:00,0.697,0.697,0.697,0.697,148500000.0
2007-09-21 19:35:00,0.69705,0.69705,0.697,0.697,47100000.0
2007-09-21 19:36:00,0.69705,0.6971,0.697,0.69705,571199993.0
2007-09-21 19:37:00,0.69705,0.69705,0.697,0.69705,65500002.0
2007-09-21 19:38:00,0.69705,0.69705,0.697,0.697,117000002.0
2007-09-21 19:39:00,0.697,0.69705,0.6969,0.697,938099996.0
2007-09-21 19:41:00,0.6969,0.6969,0.6968,0.6968,557999994.0
2007-09-21 19:42:00,0.6968,0.6968,0.6967,0.6968,787499991.0
2007-09-21 19:43:00,0.6968,0.69685,0.6968,0.69685,129299995.0
2007-09-21 19:44:00,0.69685,0.69685,0.6967,0.69685,269699997.0
2007-09-21 19:45:00,0.69685,0.6969,0.6968,0.6969,273499997.0
2007-09-21 19:46:00,0.6969,0.6969,0.6968,0.6969,870299996.0
2007-09-21 19:47:00,0.6969,0.69695,0.6969,0.6969,753399976.0
2007-09-21 19:48:00,0.69695,0.69705,0.69695,0.697,427099996.0
2007-09-21 19:49:00,0.697,0.69705,0.69695,0.697,764000003.0
2007-09-21 19:50:00,0.697,0.6971,0.697,0.6971,710900014.0
2007-09-21 19:51:00,0.6971,0.6971,0.69705,0.69705,571899992.0
2007-09-21 19:52:00,0.69705,0.6971,0.69705,0.69705,411799988.0
2007-09-21 19:53:00,0.6971,0.6971,0.6971,0.6971,287199997.0
2007-09-21 19:54:00,0.6971,0.6971,0.6971,0.6971,183200000.0
2007-09-21 19:55:00,0.6971,0.6971,0.69685,0.69695,1645900004.0
2007-09-21 19:56:00,0.697,0.69705,0.69695,0.69705,899700014.0
2007-09-21 19:57:00,0.69705,0.69705,0.69695,0.69705,205500001.0
2007-09-21 19:58:00,0.69705,0.69705,0.69705,0.69705,19200000.0
2007-09-21 19:59:00,0.69705,0.6971,0.697,0.6971,320899995.0
2007-09-21 20:00:00,0.69705,0.69715,0.69705,0.6971,295100000.0
2007-09-21 20:01:00,0.69715,0.69715,0.69715,0.69715,4000000.0
2007-09-21 20:02:00,0.6971,0.6971,0.69705,0.6971,719199984.0
2007-09-21 20:03:00,0.6971,0.6971,0.6969,0.69705,981200002.0
2007-09-21 20:04:00,0.697,0.6971,0.697,0.6971,920799999.0
2007-09-21 20:05:00,0.6971,0.69725,0.6971,0.6972,1044199994.0
2007-09-21 20:06:00,0.6972,0.6972,0.6971,0.69715,976499994.0
2007-09-21 20:07:00,0.69715,0.69715,0.69715,0.69715,64800000.0
2007-09-21 20:08:00,0.69715,0.69715,0.69715,0.69715,39800000.0
2007-09-21 20:09:00,0.69715,0.6972,0.69715,0.6972,418899998.0
2007-09-21 20:10:00,0.6972,0.6972,0.69715,0.6972,51200000.0
2007-09-21 20:11:00,0.6972,0.6972,0.697,0.6971,677999998.0
2007-09-21 20:12:00,0.69715,0.6972,0.6971,0.6972,253700001.0
2007-09-21 20:13:00,0.6972,0.6972,0.6971,0.69715,170300002.0
2007-09-21 20:14:00,0.69715,0.69715,0.6971,0.6971,770999987.0
2007-09-21 20:15:00,0.6971,0.6971,0.697,0.6971,315099999.0
2007-09-21 20:16:00,0.6971,0.6971,0.69705,0.69705,518400000.0
2007-09-21 20:17:00,0.6971,0.6971,0.69705,0.69705,147200000.0
2007-09-21 20:18:00,0.69705,0.6971,0.697,0.6971,291200000.0
2007-09-21 20:19:00,0.6971,0.69715,0.697,0.6971,1380699986.0
2007-09-21 20:20:00,0.6971,0.6972,0.6971,0.6972,240000001.0
2007-09-21 20:21:00,0.69715,0.6972,0.69705,0.6971,792000014.0
2007-09-21 20:22:00,0.6971,0.6971,0.6971,0.6971,271200006.0
2007-09-21 20:23:00,0.6971,0.69715,0.6971,0.69715,383800005.0
2007-09-21 20:24:00,0.6972,0.69725,0.69715,0.69715,1699100000.0
2007-09-21 20:25:00,0.6972,0.69725,0.69715,0.69725,266299997.0
2007-09-21 20:26:00,0.6972,0.69725,0.6972,0.6972,1629600001.0
2007-09-21 20:27:00,0.6972,0.6972,0.697,0.69705,1478499994.0
2007-09-21 20:28:00,0.69705,0.6971,0.697,0.697,153199998.0
2007-09-21 20:29:00,0.697,0.69705,0.697,0.69705,419600001.0
2007-09-21 20:30:00,0.69705,0.69705,0.697,0.697,193099998.0
2007-09-21 20:31:00,0.697,0.69705,0.697,0.69705,60000000.0
2007-09-21 20:32:00,0.69705,0.69705,0.69705,0.69705,8000000.0
2007-09-21 20:33:00,0.69705,0.69705,0.6969,0.69705,547999996.0
2007-09-21 20:34:00,0.69705,0.6971,0.6969,0.69705,454300003.0
2007-09-21 20:35:00,0.6971,0.6971,0.69705,0.6971,181000000.0
2007-09-21 20:36:00,0.6971,0.6971,0.697,0.69705,345300000.0
2007-09-21 20:37:00,0.69705,0.69705,0.697,0.697,510099995.0
2007-09-21 20:38:00,0.697,0.697,0.6969,0.697,857800005.0
2007-09-21 20:39:00,0.697,0.697,0.6968,0.6969,1105100009.0
2007-09-21 20:40:00,0.697,0.697,0.6969,0.697,424499991.0
2007-09-21 20:41:00,0.697,0.697,0.69695,0.697,470400000.0
2007-09-21 20:42:00,0.697,0.697,0.697,0.697,85200000.0
2007-09-21 20:43:00,0.697,0.697,0.69695,0.697,73600000.0
2007-09-21 20:44:00,0.697,0.697,0.69695,0.69695,92400000.0
2007-09-21 20:45:00,0.69695,0.69705,0.69695,0.69705,276899997.0
2007-09-21 20:46:00,0.697,0.69705,0.69685,0.697,682900005.0
2007-09-21 20:47:00,0.697,0.697,0.6969,0.697,275500000.0
2007-09-21 20:48:00,0.697,0.697,0.6968,0.6968,894200000.0
2007-09-21 20:49:00,0.6968,0.697,0.6968,0.697,299900001.0
2007-09-21 20:50:00,0.69695,0.697,0.69685,0.69685,612000006.0
2007-09-21 20:51:00,0.6969,0.69695,0.6968,0.6968,466100003.0
2007-09-21 20:52:00,0.6969,0.69695,0.6969,0.6969,405399996.0
2007-09-21 20:53:00,0.6969,0.69695,0.6969,0.69695,337200001.0
2007-09-21 20:54:00,0.69695,0.697,0.6969,0.697,363000001.0
2007-09-21 20:55:00,0.69695,0.697,0.69695,0.69695,212999999.0
2007-09-21 20:56:00,0.69695,0.697,0.69695,0.697,311400009.0
2007-09-21 20:57:00,0.697,0.697,0.69695,0.697,264699998.0
2007-09-21 20:58:00,0.697,0.697,0.69695,0.697,219100002.0
2007-09-21 20:59:00,0.69695,0.69715,0.69695,0.69705,470900001.0
2007-09-21 21:00:00,0.69705,0.6971,0.69705,0.6971,146400000.0
2007-09-21 21:01:00,0.6971,0.6971,0.69705,0.69705,42400000.0
2007-09-21 21:02:00,0.697,0.697,0.69685,0.69695,765699999.0
2007-09-21 21:03:00,0.69695,0.697,0.6969,0.697,777899981.0
2007-09-21 21:04:00,0.697,0.6971,0.697,0.697,285200002.0
2007-09-21 21:05:00,0.697,0.6971,0.6969,0.6971,182000001.0
2007-09-21 21:06:00,0.6971,0.6971,0.697,0.6971,202199996.0
2007-09-21 21:07:00,0.697,0.6971,0.6969,0.697,1119400000.0
2007-09-21 21:08:00,0.697,0.6971,0.69695,0.697,1576200005.0
2007-09-21 21:09:00,0.697,0.697,0.697,0.697,1218499995.0
2007-09-21 21:10:00,0.697,0.697,0.6969,0.6969,274799999.0
2007-09-21 21:11:00,0.6969,0.6969,0.6969,0.6969,153400000.0
2007-09-21 21:12:00,0.6969,0.697,0.6969,0.697,234300002.0
2007-09-21 21:13:00,0.697,0.6971,0.697,0.6971,498799996.0
2007-09-21 21:14:00,0.6971,0.6972,0.697,0.69715,1155499998.0
2007-09-21 21:15:00,0.69715,0.6972,0.69715,0.69715,177600000.0
2007-09-21 21:16:00,0.6972,0.6972,0.697,0.6971,426300005.0
2007-09-21 21:17:00,0.6971,0.6971,0.697,0.697,780800008.0
2007-09-21 21:18:00,0.697,0.6971,0.697,0.697,473099983.0
2007-09-21 21:19:00,0.697,0.697,0.697,0.697,473099983.0
2007-09-21 21:20:00,0.697,0.697,0.69695,0.697,1285299970.0
2007-09-21 21:21:00,0.697,0.697,0.697,0.697,808899972.0
2007-09-21 21:22:00,0.697,0.697,0.697,0.697,571499991.0
2007-09-21 21:23:00,0.697,0.697,0.697,0.697,1073200010.0
2007-09-21 21:24:00,0.697,0.697,0.6969,0.697,852999978.0
2007-09-21 21:25:00,0.697,0.697,0.697,0.697,1048000013.0
2007-09-21 21:26:00,0.697,0.697,0.697,0.697,315100008.0
2007-09-21 21:27:00,0.697,0.69705,0.69695,0.69695,169799999.0
2007-09-21 21:28:00,0.697,0.697,0.6969,0.697,1136399977.0
2007-09-21 21:29:00,0.6969,0.69705,0.6969,0.697,435199995.0
2007-09-21 21:30:00,0.697,0.6971,0.697,0.6971,419200002.0
2007-09-21 21:31:00,0.697,0.6971,0.6969,0.69705,854199968.0
2007-09-21 21:32:00,0.69705,0.6971,0.69695,0.697,588999996.0
2007-09-21 21:33:00,0.697,0.69705,0.697,0.69705,287200002.0
2007-09-21 21:34:00,0.69705,0.6971,0.69695,0.69705,395100009.0
2007-09-21 21:35:00,0.69705,0.6971,0.69705,0.69705,35200000.0
2007-09-21 21:36:00,0.69705,0.69705,0.69705,0.69705,2800000.0
2007-09-21 21:37:00,0.69705,0.6971,0.69705,0.6971,99600000.0
2007-09-21 21:38:00,0.6971,0.6971,0.6971,0.6971,43200000.0
2007-09-21 21:39:00,0.6971,0.6971,0.697,0.697,157200002.0
2007-09-21 21:40:00,0.697,0.6971,0.697,0.69705,237100001.0
2007-09-21 21:41:00,0.6971,0.69715,0.69705,0.69715,307700001.0
2007-09-21 21:42:00,0.69715,0.6972,0.69715,0.6972,244400000.0
2007-09-21 21:43:00,0.6972,0.6972,0.6971,0.6971,488799999.0
2007-09-21 21:44:00,0.6972,0.6972,0.6972,0.6972,53400000.0
2007-09-21 21:45:00,0.6972,0.6972,0.6972,0.6972,157300000.0
2007-09-21 21:46:00,0.6972,0.6972,0.69705,0.69705,372500002.0
2007-09-21 21:47:00,0.6971,0.6972,0.69705,0.69715,896599998.0
2007-09-21 21:48:00,0.6972,0.6973,0.69715,0.6973,601300004.0
2007-09-21 21:49:00,0.6973,0.6973,0.6972,0.69725,310000000.0
2007-09-21 21:50:00,0.69725,0.6973,0.6972,0.6973,103199999.0
2007-09-21 21:51:00,0.6973,0.6973,0.6971,0.6972,323499999.0
2007-09-21 21:52:00,0.6971,0.6973,0.6971,0.6973,1783399989.0
2007-09-21 21:53:00,0.6973,0.6974,0.69715,0.6973,1379500019.0
2007-09-21 21:54:00,0.6973,0.6974,0.69725,0.6974,962000008.0
2007-09-21 21:55:00,0.6974,0.6974,0.6973,0.6973,538999981.0
2007-09-21 21:56:00,0.6973,0.6974,0.6973,0.6974,242799999.0
2007-09-21 21:57:00,0.6974,0.6974,0.6973,0.6974,65700002.0
2007-09-21 21:58:00,0.6974,0.6974,0.69735,0.6974,208000000.0
2007-09-21 21:59:00,0.6974,0.6974,0.6973,0.6974,584700008.0
2007-09-21 22:00:00,0.6974,0.6974,0.6972,0.6973,72200000.0
2007-09-21 22:01:00,0.6972,0.6974,0.6972,0.69735,164599999.0
2007-09-21 22:02:00,0.6974,0.6974,0.697,0.6971,546699998.0
2007-09-21 22:03:00,0.6971,0.6972,0.697,0.6972,937799994.0
2007-09-21 22:04:00,0.6972,0.6973,0.6971,0.6972,727999998.0
2007-09-21 22:05:00,0.6972,0.6972,0.69715,0.69715,495799998.0
2007-09-21 22:06:00,0.6972,0.6972,0.6972,0.6972,375000004.0
2007-09-21 22:07:00,0.6972,0.6973,0.6972,0.6973,98600003.0
2007-09-21 22:08:00,0.69725,0.69725,0.6971,0.6972,294200007.0
2007-09-21 22:09:00,0.6973,0.6973,0.6971,0.69725,240100000.0
2007-09-21 22:10:00,0.6972,0.6973,0.6972,0.6973,156000002.0
2007-09-21 22:11:00,0.69725,0.6973,0.6972,0.6972,181499996.0
2007-09-21 22:12:00,0.6972,0.6972,0.6972,0.6972,161200003.0
2007-09-21 22:13:00,0.6972,0.69735,0.6972,0.6973,260000005.0
2007-09-21 22:14:00,0.6973,0.6973,0.6973,0.6973,30400000.0
2007-09-21 22:15:00,0.6973,0.69735,0.6973,0.69735,27800000.0
2007-09-21 22:16:00,0.6973,0.6973,0.6971,0.6972,158899999.0
2007-09-21 22:17:00,0.6973,0.6973,0.69725,0.6973,146100000.0
2007-09-21 22:18:00,0.69725,0.6974,0.6971,0.6974,634300002.0
2007-09-21 22:19:00,0.6974,0.69745,0.69735,0.6974,445499999.0
2007-09-21 22:20:00,0.6974,0.6975,0.69735,0.6975,539800003.0
2007-09-21 22:21:00,0.6975,0.6975,0.6973,0.69745,939500005.0
2007-09-21 22:22:00,0.6975,0.6975,0.6974,0.6975,268600000.0
2007-09-21 22:23:00,0.6975,0.6975,0.69745,0.6975,102100000.0
2007-09-21 22:24:00,0.6975,0.6975,0.6973,0.6974,274300004.0
2007-09-21 22:25:00,0.6974,0.6974,0.6974,0.6974,55399999.0
2007-09-21 22:26:00,0.6975,0.6975,0.6975,0.6975,25100000.0
2007-09-21 22:27:00,0.69745,0.6975,0.6973,0.69745,253600000.0
2007-09-21 22:28:00,0.69745,0.6975,0.6974,0.69745,69200002.0
2007-09-21 22:29:00,0.69745,0.6975,0.6974,0.6974,228399996.0
2007-09-21 22:30:00,0.6974,0.69745,0.6973,0.69745,243400001.0
2007-09-21 22:31:00,0.6975,0.69755,0.6974,0.69755,157400000.0
2007-09-21 22:32:00,0.6975,0.6975,0.69745,0.69745,49600000.0
2007-09-21 22:33:00,0.6975,0.6975,0.6975,0.6975,58400000.0
2007-09-21 22:34:00,0.6975,0.6975,0.6975,0.6975,65600000.0
2007-09-21 22:35:00,0.6975,0.6975,0.6975,0.6975,172000000.0
2007-09-21 22:36:00,0.6975,0.6975,0.6975,0.6975,36000000.0
2007-09-21 22:37:00,0.6975,0.6975,0.6974,0.6974,230799999.0
2007-09-21 22:38:00,0.6974,0.6974,0.6972,0.6973,437700006.0
2007-09-21 22:39:00,0.6973,0.6974,0.6972,0.6973,270399998.0
2007-09-21 22:40:00,0.6973,0.69745,0.6972,0.6973,716599999.0
2007-09-21 22:41:00,0.6973,0.6974,0.69725,0.6973,461399991.0
2007-09-21 22:42:00,0.69735,0.6974,0.6973,0.6974,445700000.0
2007-09-21 22:43:00,0.6974,0.6975,0.6973,0.69735,207899999.0
2007-09-21 22:44:00,0.69735,0.6975,0.6972,0.69745,759499995.0
2007-09-21 22:45:00,0.69745,0.69755,0.69745,0.6975,249900002.0
2007-09-21 22:46:00,0.6975,0.6975,0.6974,0.6974,319199995.0
2007-09-21 22:47:00,0.6973,0.6975,0.69725,0.69735,286699996.0
2007-09-21 22:48:00,0.6974,0.69745,0.6973,0.6974,242199991.0
2007-09-21 22:49:00,0.6974,0.69745,0.6974,0.6974,181600000.0
2007-09-21 22:50:00,0.6973,0.69745,0.6972,0.6972,356099997.0
2007-09-21 22:51:00,0.6972,0.6972,0.6972,0.6972,209799989.0
2007-09-21 22:52:00,0.6972,0.6973,0.6972,0.6973,307799995.0
2007-09-21 22:53:00,0.6973,0.6973,0.69725,0.6973,79199997.0
2007-09-21 22:54:00,0.6973,0.6973,0.6973,0.6973,50399997.0
2007-09-21 22:55:00,0.6973,0.6973,0.6971,0.69715,439499996.0
2007-09-21 22:56:00,0.6972,0.6972,0.69715,0.69715,1204899990.0
2007-09-21 22:57:00,0.6971,0.6972,0.69705,0.69705,133599998.0
2007-09-21 22:58:00,0.6971,0.6972,0.69705,0.6972,308100000.0
2007-09-21 22:59:00,0.6972,0.6972,0.6971,0.6971,83800000.0
2007-09-23 23:00:00,0.69715,0.69715,0.69696,0.69696,207099998.0
2007-09-23 23:01:00,0.69698,0.69698,0.69692,0.69692,83399998.0
2007-09-23 23:02:00,0.69701,0.6971,0.69693,0.69697,502499991.0
2007-09-23 23:03:00,0.69707,0.69715,0.69705,0.69705,218900002.0
2007-09-23 23:04:00,0.69716,0.69719,0.69705,0.69705,98800002.0
2007-09-23 23:05:00,0.69693,0.69698,0.69693,0.69698,155699997.0
2007-09-23 23:06:00,0.69721,0.69721,0.69717,0.69717,250299999.0
2007-09-23 23:07:00,0.69692,0.69698,0.69674,0.69674,534799995.0
2007-09-23 23:08:00,0.6969,0.697,0.6969,0.6969,882399993.0
2007-09-23 23:09:00,0.69698,0.6972,0.69698,0.69714,345699994.0
2007-09-23 23:10:00,0.69698,0.697,0.69693,0.697,517499994.0
2007-09-23 23:11:00,0.69685,0.69705,0.69685,0.69691,584099993.0
2007-09-23 23:12:00,0.69712,0.69712,0.69704,0.69707,269999999.0
2007-09-23 23:13:00,0.69722,0.69725,0.69708,0.69708,922899993.0
2007-09-23 23:14:00,0.69702,0.69715,0.69689,0.69697,787799991.0
2007-09-23 23:15:00,0.69697,0.697,0.69681,0.697,239999997.0
2007-09-23 23:16:00,0.697,0.697,0.6969,0.6969,34299999.0
2007-09-23 23:17:00,0.697,0.69706,0.697,0.69703,426499999.0
2007-09-23 23:18:00,0.69717,0.69717,0.69688,0.69688,315100000.0
2007-09-23 23:19:00,0.69705,0.69708,0.69702,0.69703,463899995.0
2007-09-23 23:20:00,0.69716,0.69716,0.69716,0.69716,161199999.0
2007-09-23 23:21:00,0.6971,0.69714,0.69696,0.69705,789199989.0
2007-09-23 23:22:00,0.69724,0.69726,0.69702,0.69712,1170799988.0
2007-09-23 23:23:00,0.69709,0.69709,0.69685,0.69699,465399994.0
2007-09-23 23:24:00,0.69695,0.69717,0.69695,0.69717,184099992.0
2007-09-23 23:25:00,0.69702,0.69709,0.69696,0.69699,361999997.0
2007-09-23 23:26:00,0.69725,0.69725,0.69708,0.69708,134699998.0
2007-09-23 23:27:00,0.69703,0.6971,0.69703,0.69708,725399992.0
2007-09-23 23:28:00,0.69721,0.69723,0.69721,0.69723,184500000.0
2007-09-23 23:29:00,0.69722,0.69722,0.69708,0.69722,214399998.0
2007-09-23 23:30:00,0.69725,0.69725,0.69717,0.69717,71900000.0
2007-09-23 23:31:00,0.69715,0.69722,0.69715,0.6972,221200001.0
2007-09-23 23:32:00,0.6974,0.69742,0.6974,0.6974,214400002.0
2007-09-23 23:33:00,0.6971,0.69716,0.69709,0.69711,387099998.0
2007-09-23 23:34:00,0.6974,0.6974,0.6973,0.69735,826599995.0
2007-09-23 23:35:00,0.69717,0.69718,0.69706,0.69706,208999999.0
2007-09-23 23:36:00,0.69716,0.69716,0.69707,0.6971,104200000.0
2007-09-23 23:37:00,0.69701,0.69709,0.69688,0.69709,199799997.0
2007-09-23 23:38:00,0.69717,0.69732,0.69717,0.6972,372499995.0
2007-09-23 23:39:00,0.6972,0.69724,0.697,0.69714,282199999.0
2007-09-23 23:40:00,0.69724,0.69731,0.69714,0.69714,317800003.0
2007-09-23 23:41:00,0.6971,0.69726,0.69696,0.69715,554599997.0
2007-09-23 23:42:00,0.69712,0.69724,0.69709,0.6972,480099994.0
2007-09-23 23:43:00,0.6971,0.69732,0.69701,0.69723,445699999.0
2007-09-23 23:44:00,0.69717,0.69726,0.69709,0.69709,918299987.0
2007-09-23 23:45:00,0.69689,0.69702,0.69687,0.69698,443899993.0
2007-09-23 23:46:00,0.69709,0.69718,0.69704,0.69704,628499995.0
2007-09-23 23:47:00,0.69715,0.69727,0.69713,0.69727,303899996.0
2007-09-23 23:48:00,0.69722,0.69727,0.69712,0.69722,1042499997.0
2007-09-23 23:49:00,0.6971,0.69717,0.69704,0.6971,469700002.0
2007-09-23 23:50:00,0.69715,0.6972,0.69708,0.69719,902799998.0
2007-09-23 23:51:00,0.6971,0.69717,0.69699,0.69699,261599998.0
2007-09-23 23:52:00,0.69719,0.69719,0.69706,0.69706,163400000.0
2007-09-23 23:53:00,0.69711,0.69717,0.69711,0.69714,70199999.0
2007-09-23 23:54:00,0.69718,0.6972,0.69703,0.69714,773499994.0
2007-09-23 23:55:00,0.697,0.69711,0.697,0.69707,194899996.0
2007-09-23 23:56:00,0.69715,0.6972,0.69715,0.6972,21800000.0
2007-09-23 23:57:00,0.69706,0.69706,0.69699,0.69702,75699999.0
2007-09-23 23:58:00,0.6971,0.6971,0.6971,0.6971,15200000.0
2007-09-23 23:59:00,0.697,0.6971,0.697,0.6971,9600000.0
2007-09-24 00:00:00,0.6971,0.6971,0.697,0.6971,74600000.0
2007-09-24 00:01:00,0.6971,0.6971,0.6971,0.6971,29300000.0
2007-09-24 00:02:00,0.6971,0.69715,0.697,0.69715,75400000.0
2007-09-24 00:03:00,0.69715,0.69715,0.69715,0.69715,600000.0
2007-09-24 00:04:00,0.69715,0.69715,0.69715,0.69715,1000000.0
2007-09-24 00:05:00,0.69715,0.69715,0.697,0.69715,25000000.0
2007-09-24 00:06:00,0.69715,0.69715,0.697,0.6971,23400000.0
2007-09-24 00:07:00,0.6971,0.6971,0.6971,0.6971,24900000.0
2007-09-24 00:08:00,0.6971,0.6971,0.697,0.697,17000000.0
2007-09-24 00:09:00,0.6971,0.6971,0.6971,0.6971,9800000.0
2007-09-24 00:10:00,0.6971,0.6971,0.697,0.6971,16100000.0
2007-09-24 00:11:00,0.6972,0.6972,0.6971,0.6971,4100000.0
2007-09-24 00:12:00,0.6971,0.69725,0.69705,0.69725,5000000.0
2007-09-24 00:13:00,0.69725,0.69725,0.69725,0.69725,100000.0
2007-09-24 00:14:00,0.69725,0.69725,0.69725,0.69725,200000.0
2007-09-24 00:15:00,0.69725,0.69725,0.69725,0.69725,400000.0
2007-09-24 00:16:00,0.69725,0.69725,0.6971,0.6971,20400000.0
2007-09-24 00:17:00,0.6971,0.6971,0.697,0.6971,16100000.0
2007-09-24 00:18:00,0.697,0.6971,0.697,0.6971,12100000.0
2007-09-24 00:19:00,0.6971,0.6971,0.697,0.697,24200000.0
2007-09-24 00:20:00,0.697,0.6971,0.697,0.6971,39500000.0
2007-09-24 00:21:00,0.697,0.697,0.697,0.697,20000000.0
2007-09-24 00:22:00,0.6971,0.6971,0.697,0.6971,20000000.0
2007-09-24 00:23:00,0.6971,0.6971,0.6971,0.6971,20000000.0
2007-09-24 00:24:00,0.69705,0.6971,0.69705,0.6971,13800000.0
2007-09-24 00:25:00,0.6971,0.6971,0.6971,0.6971,33800000.0
2007-09-24 00:26:00,0.6971,0.6971,0.6971,0.6971,28600000.0
2007-09-24 00:27:00,0.6971,0.6971,0.6971,0.6971,26200000.0
2007-09-24 00:28:00,0.6971,0.6971,0.6971,0.6971,42200000.0
2007-09-24 00:29:00,0.6971,0.6971,0.697,0.6971,20200000.0
2007-09-24 00:30:00,0.6971,0.6971,0.6971,0.6971,22400000.0
2007-09-24 00:31:00,0.6971,0.6971,0.697,0.6971,9200000.0
2007-09-24 00:32:00,0.6971,0.6971,0.6971,0.6971,8000000.0
2007-09-24 00:33:00,0.6971,0.6971,0.6971,0.6971,44800000.0
2007-09-24 00:34:00,0.6971,0.6971,0.69705,0.6971,64800000.0
2007-09-24 00:35:00,0.6971,0.6971,0.6971,0.6971,20000000.0
2007-09-24 00:36:00,0.69705,0.6972,0.69705,0.6972,70500000.0
2007-09-24 00:37:00,0.6972,0.6972,0.6972,0.6972,48199999.0
2007-09-24 00:38:00,0.6972,0.69725,0.6971,0.69725,117999999.0
2007-09-24 00:39:00,0.6972,0.6972,0.69705,0.69705,56800000.0
2007-09-24 00:40:00,0.69708,0.69713,0.69695,0.69706,932099997.0
2007-09-24 00:41:00,0.69707,0.6971,0.69697,0.69707,485599998.0
2007-09-24 00:42:00,0.6971,0.6971,0.6971,0.6971,8000000.0
2007-09-24 00:43:00,0.6971,0.6971,0.6971,0.6971,9700000.0
2007-09-24 00:44:00,0.697,0.69709,0.69699,0.69702,690400007.0
2007-09-24 00:45:00,0.6971,0.6971,0.6971,0.6971,4000000.0
2007-09-24 00:46:00,0.6971,0.6971,0.6971,0.6971,28000000.0
2007-09-24 00:47:00,0.6971,0.6971,0.6971,0.6971,12000000.0
2007-09-24 00:48:00,0.6971,0.6971,0.6971,0.6971,8000000.0
2007-09-24 00:49:00,0.6971,0.6971,0.697,0.697,32900000.0
2007-09-24 00:50:00,0.6971,0.6971,0.697,0.697,28900000.0
2007-09-24 00:51:00,0.697,0.6971,0.697,0.6971,30700000.0
2007-09-24 00:52:00,0.6971,0.6971,0.6971,0.6971,20900000.0
2007-09-24 00:53:00,0.6971,0.6971,0.6971,0.6971,8000000.0
2007-09-24 00:54:00,0.6971,0.6971,0.6971,0.6971,63200000.0
2007-09-24 00:55:00,0.6971,0.6971,0.6971,0.6971,12000000.0
2007-09-24 00:56:00,0.6971,0.6971,0.697,0.697,21800000.0
2007-09-24 00:57:00,0.697,0.6971,0.697,0.697,58300000.0
2007-09-24 00:58:00,0.697,0.697,0.697,0.697,124100000.0
2007-09-24 00:59:00,0.697,0.697,0.697,0.697,128100000.0
2007-09-24 01:00:00,0.697,0.697,0.6968,0.697,78500000.0
2007-09-24 01:01:00,0.6969,0.697,0.6969,0.6969,25900000.0
2007-09-24 01:02:00,0.6969,0.697,0.6969,0.697,64300000.0
2007-09-24 01:03:00,0.697,0.697,0.697,0.697,17000000.0
2007-09-24 01:04:00,0.697,0.697,0.697,0.697,2500000.0
2007-09-24 01:05:00,0.697,0.6971,0.69695,0.6971,155200000.0
2007-09-24 01:06:00,0.6971,0.6971,0.697,0.6971,199100000.0
2007-09-24 01:07:00,0.6971,0.6971,0.6971,0.6971,22600000.0
2007-09-24 01:08:00,0.6971,0.6971,0.69705,0.6971,159599997.0
2007-09-24 01:09:00,0.6971,0.6971,0.6971,0.6971,6500000.0
2007-09-24 01:10:00,0.6971,0.6971,0.6971,0.6971,39300000.0
2007-09-24 01:11:00,0.6971,0.6971,0.6971,0.6971,5600000.0
2007-09-24 01:12:00,0.6971,0.6971,0.6971,0.6971,13000000.0
2007-09-24 01:13:00,0.6971,0.6971,0.6971,0.6971,64100000.0
2007-09-24 01:14:00,0.6971,0.6971,0.6971,0.6971,54800000.0
2007-09-24 01:15:00,0.6971,0.6971,0.69705,0.6971,187600000.0
2007-09-24 01:16:00,0.69705,0.6971,0.69705,0.6971,207500000.0
2007-09-24 01:17:00,0.6971,0.6971,0.6971,0.6971,235500000.0
2007-09-24 01:18:00,0.6971,0.6971,0.697,0.6971,157700000.0
2007-09-24 01:19:00,0.697,0.6971,0.697,0.6971,37800000.0
2007-09-24 01:20:00,0.6971,0.6971,0.697,0.697,23300000.0
2007-09-24 01:21:00,0.697,0.6971,0.697,0.697,94099999.0
2007-09-24 01:22:00,0.697,0.697,0.697,0.697,28900000.0
2007-09-24 01:23:00,0.697,0.697,0.6969,0.697,145900000.0
2007-09-24 01:24:00,0.697,0.697,0.697,0.697,104500000.0
2007-09-24 01:25:00,0.697,0.697,0.6969,0.6969,113599999.0
2007-09-24 01:26:00,0.697,0.697,0.6969,0.697,121199999.0
2007-09-24 01:27:00,0.697,0.697,0.697,0.697,52500000.0
2007-09-24 01:28:00,0.697,0.697,0.697,0.697,335200000.0
2007-09-24 01:29:00,0.697,0.6971,0.69695,0.697,158300000.0
2007-09-24 01:30:00,0.697,0.6971,0.697,0.697,529300003.0
2007-09-24 01:31:00,0.697,0.697,0.697,0.697,45200000.0
2007-09-24 01:32:00,0.697,0.697,0.697,0.697,38800000.0
2007-09-24 01:33:00,0.697,0.697,0.6969,0.6969,71999999.0
2007-09-24 01:34:00,0.69695,0.6971,0.69695,0.697,243599999.0
2007-09-24 01:35:00,0.6971,0.6971,0.6969,0.6971,419800004.0
2007-09-24 01:36:00,0.6971,0.6971,0.697,0.697,225200002.0
2007-09-24 01:37:00,0.697,0.6971,0.697,0.6971,175600001.0
2007-09-24 01:38:00,0.697,0.697,0.69683,0.69699,846100008.0
2007-09-24 01:39:00,0.6971,0.6971,0.6971,0.6971,110000000.0
2007-09-24 01:40:00,0.6971,0.6973,0.6971,0.6973,137600000.0
2007-09-24 01:41:00,0.6973,0.6973,0.6973,0.6973,167200000.0
2007-09-24 01:42:00,0.6973,0.6973,0.697,0.6971,320199999.0
2007-09-24 01:43:00,0.6972,0.6973,0.697,0.6971,509699997.0
2007-09-24 01:44:00,0.6971,0.6971,0.697,0.697,445600004.0
2007-09-24 01:45:00,0.6971,0.6972,0.6971,0.6972,268800001.0
2007-09-24 01:46:00,0.6972,0.6973,0.6971,0.6972,379999999.0
2007-09-24 01:47:00,0.6973,0.6973,0.6973,0.6973,105600000.0
2007-09-24 01:48:00,0.6973,0.6973,0.69715,0.6973,200800002.0
2007-09-24 01:49:00,0.6973,0.6973,0.6973,0.6973,40000000.0
2007-09-24 01:50:00,0.6973,0.6973,0.6973,0.6973,42400000.0
2007-09-24 01:51:00,0.6973,0.6973,0.6973,0.6973,40800000.0
2007-09-24 01:52:00,0.6973,0.6974,0.6972,0.6974,90199999.0
2007-09-24 01:53:00,0.6974,0.6974,0.6974,0.6974,86000000.0
2007-09-24 01:54:00,0.6974,0.6974,0.69735,0.6974,138899998.0
2007-09-24 01:55:00,0.6974,0.69745,0.6973,0.6974,356800000.0
2007-09-24 01:56:00,0.6974,0.6974,0.69735,0.69735,167500000.0
2007-09-24 01:57:00,0.69735,0.6974,0.6973,0.6973,112100000.0
2007-09-24 01:58:00,0.69729,0.69739,0.6972,0.69722,1127899993.0
2007-09-24 01:59:00,0.6972,0.69739,0.69718,0.69728,1295499991.0
2007-09-24 02:00:00,0.6973,0.6974,0.69725,0.69735,238200004.0
2007-09-24 02:01:00,0.6974,0.6974,0.69735,0.69735,50400000.0
2007-09-24 02:02:00,0.69735,0.69735,0.6973,0.6973,45600001.0
2007-09-24 02:03:00,0.6973,0.6973,0.6973,0.6973,16000000.0
2007-09-24 02:04:00,0.6973,0.6973,0.6972,0.6972,72799999.0
2007-09-24 02:05:00,0.6972,0.6972,0.6971,0.6971,72400001.0
2007-09-24 02:06:00,0.6971,0.69735,0.6971,0.69735,145200001.0
2007-09-24 02:07:00,0.69735,0.69735,0.6973,0.6973,61600000.0
2007-09-24 02:08:00,0.6973,0.6973,0.6973,0.6973,146400000.0
2007-09-24 02:09:00,0.6973,0.6973,0.69725,0.69725,121200001.0
2007-09-24 02:10:00,0.6973,0.6974,0.6973,0.6973,337600006.0
2007-09-24 02:11:00,0.6973,0.6973,0.69715,0.69725,136799997.0
2007-09-24 02:12:00,0.6973,0.6973,0.6971,0.69725,456199999.0
2007-09-24 02:13:00,0.69725,0.69725,0.69725,0.69725,1600000.0
2007-09-24 02:14:00,0.69725,0.69725,0.69725,0.69725,5600000.0
2007-09-24 02:15:00,0.6972,0.69725,0.6972,0.6972,52799998.0
2007-09-24 02:16:00,0.6972,0.69725,0.6972,0.69725,92799999.0
2007-09-24 02:17:00,0.69725,0.6973,0.69725,0.69725,102900000.0
2007-09-24 02:18:00,0.69725,0.6973,0.69725,0.69725,63700000.0
2007-09-24 02:19:00,0.69725,0.6973,0.6972,0.6972,26400000.0
2007-09-24 02:20:00,0.6972,0.6972,0.6972,0.6972,38400002.0
2007-09-24 02:21:00,0.6972,0.69725,0.697,0.697,310800000.0
2007-09-24 02:22:00,0.697,0.69725,0.697,0.69715,198999997.0
2007-09-24 02:23:00,0.69715,0.69715,0.69715,0.69715,1600000.0
2007-09-24 02:24:00,0.69715,0.69715,0.697,0.697,138000003.0
2007-09-24 02:25:00,0.697,0.6972,0.697,0.6972,28400001.0
2007-09-24 02:26:00,0.6972,0.6972,0.6972,0.6972,17600000.0
2007-09-24 02:27:00,0.6972,0.6972,0.6971,0.6972,348799997.0
2007-09-24 02:28:00,0.6972,0.6972,0.6972,0.6972,90400000.0
2007-09-24 02:29:00,0.6972,0.69725,0.6972,0.69725,166200000.0
2007-09-24 02:30:00,0.6972,0.6972,0.697,0.6971,1316799996.0
2007-09-24 02:31:00,0.6971,0.6971,0.6969,0.697,172800001.0
2007-09-24 02:32:00,0.697,0.697,0.6969,0.6969,123200000.0
2007-09-24 02:33:00,0.6969,0.69705,0.6968,0.697,311200005.0
2007-09-24 02:34:00,0.697,0.69705,0.697,0.697,124000000.0
2007-09-24 02:35:00,0.697,0.69705,0.69695,0.697,218199998.0
2007-09-24 02:36:00,0.697,0.697,0.697,0.697,144800000.0
2007-09-24 02:37:00,0.697,0.697,0.6968,0.6969,367599999.0
2007-09-24 02:38:00,0.69685,0.6969,0.69685,0.6969,173600000.0
2007-09-24 02:39:00,0.6968,0.6969,0.6968,0.6969,91200000.0
2007-09-24 02:40:00,0.6969,0.6969,0.6967,0.69685,104500001.0
2007-09-24 02:41:00,0.6969,0.6969,0.6969,0.6969,48000000.0
2007-09-24 02:42:00,0.6969,0.6969,0.6969,0.6969,18000000.0
2007-09-24 02:43:00,0.6969,0.6969,0.6969,0.6969,30000000.0
2007-09-24 02:44:00,0.6969,0.6969,0.6969,0.6969,38000000.0
2007-09-24 02:45:00,0.6969,0.6969,0.6969,0.6969,18000000.0
2007-09-24 02:46:00,0.6969,0.6969,0.6967,0.6968,250900002.0
2007-09-24 02:47:00,0.6969,0.6969,0.6967,0.69675,248800000.0
2007-09-24 02:48:00,0.6968,0.6968,0.6968,0.6968,177900000.0
2007-09-24 02:49:00,0.6968,0.6968,0.6968,0.6968,10500000.0
2007-09-24 02:50:00,0.6968,0.6968,0.6967,0.6967,217800001.0
2007-09-24 02:51:00,0.6967,0.6968,0.6966,0.69675,302500005.0
2007-09-24 02:52:00,0.6967,0.6968,0.6967,0.6967,179499999.0
2007-09-24 02:53:00,0.6968,0.6968,0.6965,0.6967,993999998.0
2007-09-24 02:54:00,0.6967,0.6967,0.69665,0.69665,505000012.0
2007-09-24 02:55:00,0.69665,0.6967,0.69665,0.6967,326800003.0
2007-09-24 02:56:00,0.6967,0.6967,0.6967,0.6967,647600003.0
2007-09-24 02:57:00,0.6967,0.6967,0.6967,0.6967,188799994.0
2007-09-24 02:58:00,0.6967,0.69675,0.69665,0.6967,191199992.0
2007-09-24 02:59:00,0.69675,0.69675,0.69675,0.69675,1600000.0
2007-09-24 03:00:00,0.6968,0.6968,0.69675,0.6968,4800000.0
2007-09-24 03:01:00,0.6968,0.6968,0.6967,0.6967,227599999.0
2007-09-24 03:02:00,0.6967,0.69685,0.6967,0.6967,284000002.0
2007-09-24 03:03:00,0.6967,0.6968,0.6967,0.6968,344000006.0
2007-09-24 03:04:00,0.6967,0.6968,0.6967,0.6968,549400004.0
2007-09-24 03:05:00,0.69675,0.6969,0.69675,0.6969,313999996.0
2007-09-24 03:06:00,0.6969,0.6969,0.6966,0.6966,496399994.0
2007-09-24 03:07:00,0.6966,0.6967,0.6965,0.6966,677699986.0
2007-09-24 03:08:00,0.6966,0.6966,0.6965,0.6965,282300001.0
2007-09-24 03:09:00,0.6965,0.6967,0.6965,0.6967,1422199992.0
2007-09-24 03:10:00,0.6968,0.6968,0.6967,0.6967,1315199993.0
2007-09-24 03:11:00,0.6967,0.697,0.6967,0.6969,1919699989.0
2007-09-24 03:12:00,0.6969,0.6969,0.6969,0.6969,733199999.0
2007-09-24 03:13:00,0.6969,0.6969,0.69685,0.69685,306400003.0
2007-09-24 03:14:00,0.69685,0.69695,0.6968,0.69685,1074599993.0
2007-09-24 03:15:00,0.6969,0.6969,0.6968,0.69685,433000000.0
2007-09-24 03:16:00,0.6968,0.6968,0.6965,0.6966,1732200002.0
2007-09-24 03:17:00,0.69655,0.6967,0.6965,0.6965,1092699993.0
2007-09-24 03:18:00,0.6965,0.6965,0.69645,0.6965,408299995.0
2007-09-24 03:19:00,0.6965,0.6965,0.6965,0.6965,92799998.0
2007-09-24 03:20:00,0.6966,0.6966,0.6965,0.6965,298500000.0
2007-09-24 03:21:00,0.6965,0.6966,0.6965,0.6966,91999998.0
2007-09-24 03:22:00,0.6966,0.6966,0.6966,0.6966,790399999.0
2007-09-24 03:23:00,0.6966,0.6966,0.6966,0.6966,260400000.0
2007-09-24 03:24:00,0.6966,0.69675,0.69645,0.6965,1314299998.0
2007-09-24 03:25:00,0.6966,0.6966,0.69635,0.69655,1305399991.0
2007-09-24 03:26:00,0.69655,0.69665,0.6964,0.69665,810800003.0
2007-09-24 03:27:00,0.6966,0.69675,0.6965,0.69675,440800006.0
2007-09-24 03:28:00,0.6968,0.6968,0.69655,0.6966,772199989.0
2007-09-24 03:29:00,0.69655,0.6966,0.69655,0.6966,482400007.0
2007-09-24 03:30:00,0.6966,0.6966,0.69655,0.6966,676500006.0
2007-09-24 03:31:00,0.6966,0.69665,0.6964,0.6966,235200003.0
2007-09-24 03:32:00,0.69655,0.69655,0.6964,0.6965,1619300007.0
2007-09-24 03:33:00,0.6965,0.6965,0.6963,0.6963,764599988.0
2007-09-24 03:34:00,0.6963,0.6965,0.6963,0.6963,1420500006.0
2007-09-24 03:35:00,0.6963,0.6963,0.69625,0.69625,263599995.0
2007-09-24 03:36:00,0.6963,0.6963,0.69625,0.6963,249699999.0
2007-09-24 03:37:00,0.6963,0.6964,0.6963,0.6963,209999999.0
2007-09-24 03:38:00,0.6963,0.69645,0.6963,0.69645,35899999.0
2007-09-24 03:39:00,0.69645,0.69645,0.6963,0.6964,303425001.0
2007-09-24 03:40:00,0.69645,0.69645,0.6963,0.6964,253200001.0
2007-09-24 03:41:00,0.69635,0.6964,0.69635,0.6964,116800000.0
2007-09-24 03:42:00,0.6964,0.6964,0.6964,0.6964,9600000.0
2007-09-24 03:43:00,0.6964,0.69645,0.6963,0.69635,339200000.0
2007-09-24 03:44:00,0.6964,0.6964,0.6964,0.6964,36000000.0
2007-09-24 03:45:00,0.6964,0.69645,0.6963,0.6964,169199997.0
2007-09-24 03:46:00,0.6964,0.69645,0.69635,0.69645,159200000.0
2007-09-24 03:47:00,0.6964,0.6964,0.6963,0.6964,191399999.0
2007-09-24 03:48:00,0.6964,0.69645,0.69635,0.69645,111900000.0
2007-09-24 03:49:00,0.6964,0.6964,0.6963,0.69635,191099998.0
2007-09-24 03:50:00,0.6964,0.6964,0.69635,0.6964,398200007.0
2007-09-24 03:51:00,0.69645,0.69645,0.6964,0.6964,72800003.0
2007-09-24 03:52:00,0.69645,0.6965,0.6964,0.6964,80000000.0
2007-09-24 03:53:00,0.6964,0.6965,0.6964,0.69645,26000000.0
2007-09-24 03:54:00,0.6964,0.69645,0.6964,0.69645,20000001.0
2007-09-24 03:55:00,0.69633,0.69637,0.6963,0.6963,277200000.0
2007-09-24 03:56:00,0.69644,0.69645,0.69634,0.69642,149300000.0
2007-09-24 03:57:00,0.69645,0.69645,0.69645,0.69645,800000.0
2007-09-24 03:58:00,0.6965,0.6965,0.6964,0.69645,100600000.0
2007-09-24 03:59:00,0.6965,0.6965,0.6964,0.69645,69199999.0
2007-09-24 04:00:00,0.6965,0.6965,0.6964,0.6965,59800002.0
2007-09-24 04:01:00,0.6965,0.6965,0.69635,0.6964,385599995.0
2007-09-24 04:02:00,0.69635,0.6965,0.69635,0.6965,111400000.0
2007-09-24 04:03:00,0.6965,0.6966,0.6964,0.6966,318099998.0
2007-09-24 04:04:00,0.69655,0.69655,0.6965,0.6965,131999999.0
2007-09-24 04:05:00,0.6965,0.6965,0.69645,0.6965,187000000.0
2007-09-24 04:06:00,0.6965,0.6966,0.6965,0.6965,197999997.0
2007-09-24 04:07:00,0.6965,0.69655,0.6965,0.69655,56799999.0
2007-09-24 04:08:00,0.69655,0.6966,0.6965,0.69655,107600000.0
2007-09-24 04:09:00,0.69655,0.69655,0.6965,0.6965,70000000.0
2007-09-24 04:10:00,0.6965,0.6966,0.6963,0.69655,225799995.0
2007-09-24 04:11:00,0.6966,0.6966,0.6965,0.6966,469399997.0
2007-09-24 04:12:00,0.6966,0.6966,0.69635,0.6966,516299995.0
2007-09-24 04:13:00,0.6965,0.6966,0.69645,0.6966,560099992.0
2007-09-24 04:14:00,0.6966,0.6966,0.6964,0.6966,1091200004.0
2007-09-24 04:15:00,0.6966,0.6966,0.6965,0.6965,547099997.0
2007-09-24 04:16:00,0.6965,0.6966,0.6965,0.6965,246099998.0
2007-09-24 04:17:00,0.6965,0.6967,0.6965,0.6967,744199996.0
2007-09-24 04:18:00,0.6967,0.6968,0.69665,0.6968,466800008.0
2007-09-24 04:19:00,0.69675,0.69675,0.6966,0.6967,562000001.0
2007-09-24 04:20:00,0.6967,0.6967,0.69665,0.6967,338299999.0
2007-09-24 04:21:00,0.6967,0.6967,0.69655,0.6966,502600001.0
2007-09-24 04:22:00,0.6966,0.6967,0.6965,0.6967,602700007.0
2007-09-24 04:23:00,0.6967,0.6967,0.69655,0.6967,503700006.0
2007-09-24 04:24:00,0.6967,0.6967,0.6967,0.6967,78000000.0
2007-09-24 04:25:00,0.6967,0.6967,0.6966,0.6966,96800003.0
2007-09-24 04:26:00,0.6966,0.6967,0.6966,0.6966,242400005.0
2007-09-24 04:27:00,0.6966,0.69665,0.69655,0.69655,235199996.0
2007-09-24 04:28:00,0.6966,0.6966,0.6966,0.6966,427199984.0
2007-09-24 04:29:00,0.6966,0.6966,0.6964,0.6965,499999994.0
2007-09-24 04:30:00,0.6965,0.6965,0.6965,0.6965,190800000.0
2007-09-24 04:31:00,0.6965,0.6965,0.6964,0.6965,323199997.0
2007-09-24 04:32:00,0.6964,0.6965,0.6964,0.6964,251599998.0
2007-09-24 04:33:00,0.69635,0.6965,0.6963,0.6965,284600000.0
2007-09-24 04:34:00,0.6964,0.6964,0.6964,0.6964,72800000.0
2007-09-24 04:35:00,0.6964,0.6965,0.6964,0.6964,432799998.0
2007-09-24 04:36:00,0.6965,0.6965,0.6964,0.6964,152800000.0
2007-09-24 04:37:00,0.6964,0.6964,0.6964,0.6964,14400000.0
2007-09-24 04:38:00,0.6965,0.6965,0.6965,0.6965,110000000.0
2007-09-24 04:39:00,0.6965,0.6965,0.69645,0.6965,127899999.0
2007-09-24 04:40:00,0.6965,0.6965,0.6965,0.6965,182000000.0
2007-09-24 04:41:00,0.6965,0.6965,0.6965,0.6965,62000000.0
2007-09-24 04:42:00,0.6965,0.6965,0.6965,0.6965,36000000.0
2007-09-24 04:43:00,0.6965,0.6965,0.6965,0.6965,72000000.0
2007-09-24 04:44:00,0.6965,0.6965,0.6965,0.6965,37700000.0
2007-09-24 04:45:00,0.6965,0.6965,0.6965,0.6965,64000000.0
2007-09-24 04:46:00,0.6965,0.6965,0.6965,0.6965,36000000.0
2007-09-24 04:47:00,0.6965,0.6965,0.6965,0.6965,36000000.0
2007-09-24 04:48:00,0.6965,0.6965,0.6965,0.6965,92000000.0
2007-09-24 04:49:00,0.6965,0.6965,0.6963,0.6964,216399999.0
2007-09-24 04:50:00,0.6964,0.6965,0.6963,0.6963,692600001.0
2007-09-24 04:51:00,0.6963,0.6964,0.6963,0.6964,1524899996.0
2007-09-24 04:52:00,0.6964,0.69645,0.69635,0.69645,123400000.0
2007-09-24 04:53:00,0.69645,0.69655,0.69635,0.6965,378999999.0
2007-09-24 04:54:00,0.69655,0.69655,0.6965,0.6965,18600000.0
2007-09-24 04:55:00,0.69655,0.69655,0.6963,0.6963,990500010.0
2007-09-24 04:56:00,0.6963,0.6963,0.6961,0.6962,741400007.0
2007-09-24 04:57:00,0.6962,0.6963,0.6962,0.6963,345999991.0
2007-09-24 04:58:00,0.6963,0.6963,0.6962,0.6962,363999989.0
2007-09-24 04:59:00,0.6962,0.6962,0.6962,0.6962,90000000.0
2007-09-24 05:00:00,0.6962,0.6963,0.6962,0.69625,158900000.0
2007-09-24 05:01:00,0.6962,0.6962,0.6962,0.6962,707600013.0
2007-09-24 05:02:00,0.6962,0.6962,0.6961,0.69615,486000007.0
2007-09-24 05:03:00,0.6962,0.6962,0.6961,0.6962,470600014.0
2007-09-24 05:04:00,0.6962,0.69625,0.69615,0.6962,506200016.0
2007-09-24 05:05:00,0.6962,0.6962,0.6962,0.6962,39600000.0
2007-09-24 05:06:00,0.6962,0.6962,0.6962,0.6962,317600011.0
2007-09-24 05:07:00,0.6962,0.6962,0.6962,0.6962,179600003.0
2007-09-24 05:08:00,0.6962,0.6962,0.696,0.6961,103200002.0
2007-09-24 05:09:00,0.6961,0.6962,0.6961,0.6961,124000001.0
2007-09-24 05:10:00,0.6961,0.6961,0.696,0.696,344899998.0
2007-09-24 05:11:00,0.6961,0.6961,0.696,0.6961,148500000.0
2007-09-24 05:12:00,0.6961,0.6962,0.6961,0.6962,396799990.0
2007-09-24 05:13:00,0.6962,0.6963,0.6962,0.6963,266799999.0
2007-09-24 05:14:00,0.6963,0.6963,0.6962,0.69625,646599998.0
2007-09-24 05:15:00,0.6961,0.6962,0.6961,0.6962,235700000.0
2007-09-24 05:16:00,0.6962,0.6962,0.6962,0.6962,252799998.0
2007-09-24 05:17:00,0.6962,0.6962,0.6961,0.6962,719200001.0
2007-09-24 05:18:00,0.6962,0.6962,0.6961,0.6962,146299998.0
2007-09-24 05:19:00,0.6962,0.6962,0.6962,0.6962,314399994.0
2007-09-24 05:20:00,0.6962,0.6962,0.6962,0.6962,116799995.0
2007-09-24 05:21:00,0.6962,0.6962,0.6962,0.6962,273599988.0
2007-09-24 05:22:00,0.6962,0.6962,0.6961,0.6962,342799990.0
2007-09-24 05:23:00,0.6962,0.6962,0.6962,0.6962,10800000.0
2007-09-24 05:24:00,0.6962,0.6962,0.6961,0.6961,188799996.0
2007-09-24 05:25:00,0.6961,0.6962,0.6961,0.6962,175599999.0
2007-09-24 05:26:00,0.6962,0.6962,0.6962,0.6962,77999997.0
2007-09-24 05:27:00,0.6962,0.6962,0.6962,0.6962,95599999.0
2007-09-24 05:28:00,0.6962,0.6962,0.6961,0.6961,108800000.0
2007-09-24 05:29:00,0.6961,0.69625,0.6961,0.69625,36600000.0
2007-09-24 05:30:00,0.69625,0.69625,0.69625,0.69625,1800000.0
2007-09-24 05:31:00,0.69605,0.69609,0.69592,0.69605,366700005.0
2007-09-24 05:32:00,0.69625,0.69625,0.69625,0.69625,1200000.0
2007-09-24 05:33:00,0.69625,0.69625,0.69625,0.69625,2400000.0
2007-09-24 05:34:00,0.69625,0.69625,0.69625,0.69625,600000.0
2007-09-24 05:35:00,0.6962,0.6962,0.6962,0.6962,286399996.0
2007-09-24 05:36:00,0.6962,0.6962,0.6962,0.6962,632400004.0
2007-09-24 05:37:00,0.6962,0.69635,0.6962,0.69635,207199999.0
2007-09-24 05:38:00,0.69635,0.69635,0.6962,0.6962,169599996.0
2007-09-24 05:39:00,0.6962,0.69635,0.6962,0.69635,126399996.0
2007-09-24 05:40:00,0.69635,0.6964,0.69605,0.6963,855199993.0
2007-09-24 05:41:00,0.6963,0.69635,0.69615,0.6963,205699999.0
2007-09-24 05:42:00,0.69635,0.69635,0.6963,0.69635,27000000.0
2007-09-24 05:43:00,0.69635,0.69635,0.69605,0.69615,411500000.0
2007-09-24 05:44:00,0.6962,0.6962,0.6961,0.6962,603200000.0
2007-09-24 05:45:00,0.6962,0.6962,0.6962,0.6962,428800016.0
2007-09-24 05:46:00,0.6962,0.6962,0.6962,0.6962,192400007.0
2007-09-24 05:47:00,0.69625,0.6963,0.6962,0.6962,31200001.0
2007-09-24 05:48:00,0.6962,0.69635,0.6962,0.69635,83000000.0
2007-09-24 05:49:00,0.69635,0.69635,0.6963,0.6963,118400000.0
2007-09-24 05:50:00,0.6963,0.6964,0.6962,0.6963,1067899983.0
2007-09-24 05:51:00,0.6963,0.6964,0.69625,0.6963,1115399994.0
2007-09-24 05:52:00,0.6963,0.6963,0.6963,0.6963,404000000.0
2007-09-24 05:53:00,0.6963,0.6963,0.69625,0.69625,281600000.0
2007-09-24 05:54:00,0.69625,0.6963,0.6961,0.69625,845200019.0
2007-09-24 05:55:00,0.6963,0.6963,0.69625,0.6963,342000008.0
2007-09-24 05:56:00,0.6963,0.6964,0.6963,0.6963,141600003.0
2007-09-24 05:57:00,0.6963,0.6963,0.6963,0.6963,660799995.0
2007-09-24 05:58:00,0.6963,0.6963,0.6963,0.6963,387199995.0
2007-09-24 05:59:00,0.6963,0.6964,0.69615,0.6963,1120199983.0
2007-09-24 06:00:00,0.6963,0.6964,0.6963,0.6964,580800005.0
2007-09-24 06:01:00,0.69645,0.69645,0.69645,0.69645,9100000.0
2007-09-24 06:02:00,0.69645,0.69645,0.69645,0.69645,4200000.0
2007-09-24 06:03:00,0.69645,0.69645,0.6964,0.69645,126500000.0
2007-09-24 06:04:00,0.69645,0.69645,0.69635,0.69645,7400000.0
2007-09-24 06:05:00,0.69645,0.69645,0.6962,0.6964,607399998.0
2007-09-24 06:06:00,0.6964,0.6965,0.6962,0.6964,768300000.0
2007-09-24 06:07:00,0.6964,0.69645,0.69635,0.6964,427500012.0
2007-09-24 06:08:00,0.6962,0.69645,0.6962,0.6962,198700006.0
2007-09-24 06:09:00,0.69635,0.6964,0.69615,0.6963,425199997.0
2007-09-24 06:10:00,0.6963,0.6964,0.6962,0.6964,201700005.0
2007-09-24 06:11:00,0.6964,0.6964,0.6964,0.6964,175200000.0
2007-09-24 06:12:00,0.69645,0.6965,0.6964,0.6964,337999998.0
2007-09-24 06:13:00,0.6964,0.6964,0.6964,0.6964,307599997.0
2007-09-24 06:14:00,0.6964,0.6964,0.6964,0.6964,47600000.0
2007-09-24 06:15:00,0.69635,0.6965,0.69635,0.6965,231700002.0
2007-09-24 06:16:00,0.6965,0.6965,0.6964,0.6964,225399997.0
2007-09-24 06:17:00,0.69635,0.69635,0.6963,0.69635,216399999.0
2007-09-24 06:18:00,0.69635,0.6964,0.6963,0.6963,249599997.0
2007-09-24 06:19:00,0.6963,0.69655,0.6963,0.6964,630800003.0
2007-09-24 06:20:00,0.69655,0.69655,0.69655,0.69655,24799999.0
2007-09-24 06:21:00,0.69655,0.69655,0.69655,0.69655,73600001.0
2007-09-24 06:22:00,0.6964,0.69655,0.6964,0.69655,95000001.0
2007-09-24 06:23:00,0.69632,0.69639,0.69632,0.69635,334200006.0
2007-09-24 06:24:00,0.69642,0.69646,0.69637,0.69642,376400002.0
2007-09-24 06:25:00,0.69655,0.69655,0.6964,0.6965,70599998.0
2007-09-24 06:26:00,0.6964,0.6965,0.6964,0.6965,171499995.0
2007-09-24 06:27:00,0.6964,0.6965,0.6964,0.6965,210000000.0
2007-09-24 06:28:00,0.6965,0.6965,0.6965,0.6965,250400000.0
2007-09-24 06:29:00,0.6965,0.69665,0.69645,0.69645,609300005.0
2007-09-24 06:30:00,0.6964,0.69665,0.6964,0.6965,343100003.0
2007-09-24 06:31:00,0.6965,0.6965,0.6964,0.6965,391199989.0
2007-09-24 06:32:00,0.6965,0.6965,0.6965,0.6965,47999999.0
2007-09-24 06:33:00,0.6965,0.6966,0.69635,0.69635,497000001.0
2007-09-24 06:34:00,0.6964,0.6966,0.69635,0.69655,320700008.0
2007-09-24 06:35:00,0.69655,0.69655,0.6965,0.69655,38800001.0
2007-09-24 06:36:00,0.69655,0.6966,0.69655,0.6966,22500000.0
2007-09-24 06:37:00,0.69643,0.69647,0.6964,0.69643,309799995.0
2007-09-24 06:38:00,0.6966,0.6966,0.6965,0.6965,159700000.0
2007-09-24 06:39:00,0.6965,0.6965,0.6965,0.6965,136000001.0
2007-09-24 06:40:00,0.6965,0.6965,0.6965,0.6965,189199994.0
2007-09-24 06:41:00,0.6965,0.6965,0.6965,0.6965,30000000.0
2007-09-24 06:42:00,0.6965,0.6965,0.6964,0.6965,1022800029.0
2007-09-24 06:43:00,0.6965,0.6965,0.6965,0.6965,351999995.0
2007-09-24 06:44:00,0.6965,0.6965,0.6965,0.6965,125599995.0
2007-09-24 06:45:00,0.6965,0.6965,0.6965,0.6965,10400000.0
2007-09-24 06:46:00,0.69651,0.69651,0.6964,0.6964,1247099998.0
2007-09-24 06:47:00,0.6965,0.6965,0.6963,0.6963,1450799990.0
2007-09-24 06:48:00,0.6963,0.6963,0.6961,0.6962,438800003.0
2007-09-24 06:49:00,0.6962,0.6962,0.6962,0.6962,120400001.0
2007-09-24 06:50:00,0.69615,0.6962,0.6961,0.6962,234200000.0
2007-09-24 06:51:00,0.6962,0.6962,0.6961,0.6961,223600003.0
2007-09-24 06:52:00,0.6961,0.6962,0.6961,0.6962,238000005.0
2007-09-24 06:53:00,0.6962,0.6962,0.6961,0.6962,176100001.0
2007-09-24 06:54:00,0.6961,0.6962,0.6961,0.6961,285099991.0
2007-09-24 06:55:00,0.6962,0.6962,0.6961,0.6961,406699986.0
2007-09-24 06:56:00,0.6962,0.6962,0.6962,0.6962,294799989.0
2007-09-24 06:57:00,0.6962,0.6962,0.6961,0.6961,553599982.0
2007-09-24 06:58:00,0.6962,0.6962,0.6962,0.6962,130800000.0
2007-09-24 06:59:00,0.6962,0.6962,0.6961,0.6962,251600003.0
2007-09-24 07:00:00,0.6962,0.6962,0.6961,0.69615,429600008.0
2007-09-24 07:01:00,0.69615,0.69625,0.696,0.69625,588499999.0
2007-09-24 07:02:00,0.69625,0.69625,0.69625,0.69625,123799998.0
2007-09-24 07:03:00,0.69625,0.69625,0.69625,0.69625,295399997.0
2007-09-24 07:04:00,0.69625,0.69625,0.6962,0.69625,507200002.0
2007-09-24 07:05:00,0.69625,0.69625,0.69605,0.69605,224000000.0
2007-09-24 07:06:00,0.69605,0.6962,0.69605,0.6961,360399995.0
2007-09-24 07:07:00,0.6961,0.6962,0.6961,0.69615,44400000.0
2007-09-24 07:08:00,0.6962,0.6962,0.6961,0.6962,355999995.0
2007-09-24 07:09:00,0.6962,0.6962,0.6962,0.6962,10000000.0
2007-09-24 07:10:00,0.6962,0.6962,0.6961,0.6962,43600000.0
2007-09-24 07:11:00,0.6962,0.6962,0.6962,0.6962,8000000.0
2007-09-24 07:12:00,0.6961,0.6962,0.69605,0.6961,108800000.0
2007-09-24 07:13:00,0.69605,0.6962,0.69605,0.6962,50199999.0
2007-09-24 07:14:00,0.69613,0.69613,0.69606,0.69611,564300005.0
2007-09-24 07:15:00,0.6962,0.6962,0.6962,0.6962,20000000.0
2007-09-24 07:16:00,0.6961,0.6962,0.6961,0.6962,32000000.0
2007-09-24 07:17:00,0.6961,0.6962,0.6961,0.6962,164000002.0
2007-09-24 07:18:00,0.69625,0.69625,0.69602,0.69602,59500000.0
2007-09-24 07:19:00,0.6962,0.6962,0.6962,0.6962,34400000.0
2007-09-24 07:20:00,0.6962,0.6962,0.6962,0.6962,36000000.0
2007-09-24 07:21:00,0.6962,0.6962,0.6962,0.6962,20800000.0
2007-09-24 07:22:00,0.6962,0.6962,0.69615,0.69615,37600000.0
2007-09-24 07:23:00,0.69615,0.69615,0.69615,0.69615,3200000.0
2007-09-24 07:24:00,0.6962,0.6962,0.69615,0.69615,144400000.0
2007-09-24 07:25:00,0.6961,0.6961,0.696,0.696,243199998.0
2007-09-24 07:26:00,0.696,0.6961,0.696,0.696,823200026.0
2007-09-24 07:27:00,0.696,0.696,0.696,0.696,1104000033.0
2007-09-24 07:28:00,0.696,0.696,0.6959,0.69595,580000006.0
2007-09-24 07:29:00,0.69595,0.696,0.6958,0.696,615499981.0
2007-09-24 07:30:00,0.696,0.696,0.6959,0.69595,556299998.0
2007-09-24 07:31:00,0.696,0.696,0.696,0.696,499600000.0
2007-09-24 07:32:00,0.696,0.6961,0.696,0.69605,1071599985.0
2007-09-24 07:33:00,0.69605,0.69605,0.69585,0.696,186399996.0
2007-09-24 07:34:00,0.696,0.696,0.696,0.696,216399994.0
2007-09-24 07:35:00,0.696,0.6961,0.6959,0.6961,629199994.0
2007-09-24 07:36:00,0.6961,0.6961,0.69605,0.69605,187400003.0
2007-09-24 07:37:00,0.6961,0.6962,0.6961,0.6962,289600001.0
2007-09-24 07:38:00,0.6962,0.6962,0.6962,0.6962,61599999.0
2007-09-24 07:39:00,0.6962,0.6962,0.6962,0.6962,87200000.0
2007-09-24 07:40:00,0.6962,0.6962,0.696,0.6961,657999995.0
2007-09-24 07:41:00,0.6961,0.6961,0.69605,0.6961,338200000.0
2007-09-24 07:42:00,0.6961,0.6963,0.69605,0.6962,1678899985.0
2007-09-24 07:43:00,0.69605,0.6962,0.69605,0.6961,572399984.0
2007-09-24 07:44:00,0.6961,0.69625,0.69605,0.6962,278899998.0
2007-09-24 07:45:00,0.6962,0.6962,0.6961,0.6962,76000000.0
2007-09-24 07:46:00,0.6962,0.6963,0.6961,0.69625,278100002.0
2007-09-24 07:47:00,0.69625,0.69625,0.69605,0.69605,134800000.0
2007-09-24 07:48:00,0.6961,0.69625,0.696,0.6961,908199994.0
2007-09-24 07:49:00,0.6961,0.6961,0.6959,0.6961,667699998.0
2007-09-24 07:50:00,0.6961,0.6961,0.6961,0.6961,336199999.0
2007-09-24 07:51:00,0.69605,0.6961,0.69605,0.6961,260499998.0
2007-09-24 07:52:00,0.6961,0.6961,0.696,0.696,826199992.0
2007-09-24 07:53:00,0.696,0.6961,0.696,0.696,1021999987.0
2007-09-24 07:54:00,0.696,0.6961,0.696,0.696,1127999964.0
2007-09-24 07:55:00,0.696,0.696,0.6958,0.6959,1944799996.0
2007-09-24 07:56:00,0.6959,0.6959,0.6957,0.69585,1097599994.0
2007-09-24 07:57:00,0.69585,0.6959,0.6957,0.69585,737899995.0
2007-09-24 07:58:00,0.6959,0.6959,0.69575,0.6958,595800008.0
2007-09-24 07:59:00,0.6958,0.696,0.6957,0.69575,1842199982.0
2007-09-24 08:00:00,0.6959,0.696,0.6958,0.6959,1904799997.0
2007-09-24 08:01:00,0.6958,0.6959,0.6956,0.6958,1904799997.0
2007-09-24 08:02:00,0.6958,0.6959,0.6958,0.6959,1851299987.0
2007-09-24 08:03:00,0.69585,0.696,0.6957,0.69585,1851299987.0
2007-09-24 08:04:00,0.69585,0.6959,0.69575,0.6958,1053800011.0
2007-09-24 08:05:00,0.6958,0.6959,0.6958,0.6959,503200002.0
2007-09-24 08:06:00,0.6959,0.69595,0.6958,0.6959,877600001.0
2007-09-24 08:07:00,0.6959,0.696,0.6958,0.6959,1111999990.0
2007-09-24 08:08:00,0.6959,0.696,0.6959,0.696,754799997.0
2007-09-24 08:09:00,0.696,0.69605,0.6958,0.6958,1126300002.0
2007-09-24 08:10:00,0.6958,0.6959,0.6957,0.69575,1552999994.0
2007-09-24 08:11:00,0.69575,0.6959,0.69575,0.6958,526000001.0
2007-09-24 08:12:00,0.6958,0.696,0.6957,0.696,2126600004.0
2007-09-24 08:13:00,0.696,0.6961,0.69595,0.6961,418799997.0
2007-09-24 08:14:00,0.6961,0.6961,0.696,0.6961,468099991.0
2007-09-24 08:15:00,0.6961,0.6961,0.6959,0.69595,658599998.0
2007-09-24 08:16:00,0.69595,0.696,0.6957,0.6959,1338199983.0
2007-09-24 08:17:00,0.69585,0.696,0.69565,0.696,1160300001.0
2007-09-24 08:18:00,0.696,0.696,0.6957,0.69585,1211400010.0
2007-09-24 08:19:00,0.69585,0.6959,0.6958,0.6958,1004499982.0
2007-09-24 08:20:00,0.6958,0.6958,0.6954,0.6954,1438300007.0
2007-09-24 08:21:00,0.6955,0.6955,0.6954,0.6955,1438300007.0
2007-09-24 08:22:00,0.6954,0.6954,0.6954,0.6954,1438300007.0
2007-09-24 08:23:00,0.6953,0.6954,0.69515,0.6952,1438300007.0
2007-09-24 08:24:00,0.6953,0.6954,0.6953,0.6953,2093800002.0
2007-09-24 08:25:00,0.6952,0.6953,0.69515,0.6953,2093800002.0
2007-09-24 08:26:00,0.6953,0.69545,0.69525,0.6954,1813599986.0
2007-09-24 08:27:00,0.69535,0.6954,0.69525,0.6953,2001999990.0
2007-09-24 08:29:00,0.6954,0.69545,0.69535,0.69535,726600012.0
2007-09-24 08:30:00,0.6954,0.6954,0.69535,0.69535,804700000.0
2007-09-24 08:31:00,0.69535,0.69545,0.69535,0.6954,854399999.0
2007-09-24 08:32:00,0.6954,0.6954,0.6953,0.6954,1513100016.0
2007-09-24 08:33:00,0.6954,0.69555,0.69525,0.6955,1461699999.0
2007-09-24 08:34:00,0.6955,0.6956,0.69545,0.69555,1375700003.0
2007-09-24 08:35:00,0.6955,0.6957,0.69525,0.69545,1843000000.0
2007-09-24 08:36:00,0.69545,0.6956,0.69535,0.6955,1882300021.0
2007-09-24 08:37:00,0.6955,0.6956,0.6954,0.69555,604900011.0
2007-09-24 08:38:00,0.6956,0.69565,0.6955,0.6956,2057000003.0
2007-09-24 08:39:00,0.69555,0.6956,0.6954,0.6955,702799987.0
2007-09-24 08:40:00,0.6955,0.6957,0.6955,0.6957,688599998.0
2007-09-24 08:41:00,0.6957,0.6958,0.69565,0.69575,1838799997.0
2007-09-24 08:42:00,0.6957,0.6958,0.6955,0.6957,1138599984.0
2007-09-24 08:43:00,0.6957,0.6957,0.6955,0.6957,1581800019.0
2007-09-24 08:44:00,0.6957,0.6957,0.69565,0.6957,573099995.0
2007-09-24 08:45:00,0.6957,0.6957,0.6956,0.6956,811199991.0
2007-09-24 08:46:00,0.6956,0.6957,0.6955,0.69555,1378200008.0
2007-09-24 08:47:00,0.69555,0.6956,0.6954,0.6956,701699991.0
2007-09-24 08:48:00,0.6956,0.6956,0.6955,0.69555,303199997.0
2007-09-24 08:49:00,0.69555,0.6956,0.6955,0.6956,319200007.0
2007-09-24 08:50:00,0.6956,0.6956,0.6955,0.6955,904799979.0
2007-09-24 08:51:00,0.6955,0.69555,0.6954,0.69555,416799997.0
2007-09-24 08:52:00,0.69555,0.69555,0.6955,0.69555,590799999.0
2007-09-24 08:53:00,0.6955,0.69565,0.69545,0.69565,556600005.0
2007-09-24 08:54:00,0.69565,0.69565,0.69565,0.69565,320800000.0
2007-09-24 08:55:00,0.69565,0.69565,0.6956,0.69565,292800005.0
2007-09-24 08:56:00,0.6957,0.6958,0.6956,0.6958,532199995.0
2007-09-24 08:57:00,0.6958,0.6958,0.69575,0.69575,106400000.0
2007-09-24 08:58:00,0.69575,0.6958,0.6957,0.6958,1349599988.0
2007-09-24 08:59:00,0.6958,0.6959,0.6958,0.6959,1755200010.0
2007-09-24 09:00:00,0.6959,0.696,0.6959,0.69595,1755200010.0
2007-09-24 09:01:00,0.6959,0.6959,0.69545,0.69565,1955199981.0
2007-09-24 09:02:00,0.69565,0.6957,0.6956,0.6957,1059999994.0
2007-09-24 09:03:00,0.6957,0.6958,0.6957,0.6958,952999997.0
2007-09-24 09:04:00,0.6959,0.6959,0.6958,0.6958,952999997.0
2007-09-24 09:05:00,0.69585,0.69595,0.6958,0.6959,952999997.0
2007-09-24 09:06:00,0.69595,0.69605,0.69585,0.696,1425399980.0
2007-09-24 09:07:00,0.6961,0.6961,0.696,0.6961,2020600001.0
2007-09-24 09:08:00,0.6962,0.6962,0.6961,0.6961,2020600001.0
2007-09-24 09:09:00,0.6962,0.6962,0.6962,0.6962,2020600001.0
2007-09-24 09:10:00,0.6963,0.6966,0.6962,0.6965,2020600001.0
2007-09-24 09:11:00,0.6966,0.6968,0.69645,0.69675,2020600001.0
2007-09-24 09:12:00,0.69675,0.6968,0.6966,0.6967,2076800017.0
2007-09-24 09:13:00,0.6967,0.6967,0.6966,0.6967,1139200003.0
2007-09-24 09:14:00,0.69665,0.6967,0.69655,0.6967,624799997.0
2007-09-24 09:15:00,0.6967,0.6967,0.6966,0.69665,1099199984.0
2007-09-24 09:16:00,0.69665,0.6968,0.69665,0.6968,1898399993.0
2007-09-24 09:17:00,0.6968,0.6969,0.6967,0.6967,1984399997.0
2007-09-24 09:18:00,0.6967,0.6968,0.6967,0.69675,1064799997.0
2007-09-24 09:19:00,0.69675,0.6968,0.6966,0.69675,934299998.0
2007-09-24 09:20:00,0.69655,0.6968,0.69655,0.69665,1590200020.0
2007-09-24 09:21:00,0.6967,0.6967,0.69665,0.69665,432000000.0
2007-09-24 09:22:00,0.6965,0.6965,0.6965,0.6965,1965399976.0
2007-09-24 09:23:00,0.6964,0.6964,0.6963,0.6963,1965399976.0
2007-09-24 09:24:00,0.6964,0.6964,0.6964,0.6964,1965399976.0
2007-09-24 09:25:00,0.6962,0.69625,0.69605,0.6962,1965399976.0
2007-09-24 09:26:00,0.6963,0.6963,0.6962,0.6962,1646799994.0
2007-09-24 09:27:00,0.69625,0.6963,0.6961,0.6962,1646799994.0
2007-09-24 09:28:00,0.6962,0.6963,0.6962,0.69625,701600006.0
2007-09-24 09:29:00,0.69625,0.6963,0.6961,0.6963,1576000027.0
2007-09-24 09:31:00,0.6962,0.6962,0.6962,0.6962,2098400001.0
2007-09-24 09:32:00,0.6962,0.69635,0.6962,0.6963,1739200031.0
2007-09-24 09:33:00,0.6963,0.6963,0.6961,0.6961,993700012.0
2007-09-24 09:34:00,0.6961,0.6962,0.6961,0.6962,1555299992.0
2007-09-24 09:35:00,0.6962,0.6962,0.696,0.6961,1039800006.0
2007-09-24 09:36:00,0.69615,0.69625,0.6961,0.69625,2105599993.0
2007-09-24 09:37:00,0.6962,0.6963,0.6962,0.69625,391200002.0
2007-09-24 09:38:00,0.6961,0.6963,0.6961,0.6963,800699997.0
2007-09-24 09:39:00,0.6964,0.6964,0.6964,0.6964,800699997.0
2007-09-24 09:40:00,0.6965,0.6965,0.6964,0.6964,800699997.0
2007-09-24 09:41:00,0.6966,0.6967,0.6966,0.6967,800699997.0
2007-09-24 09:42:00,0.6968,0.6968,0.6967,0.6967,800699997.0
2007-09-24 09:44:00,0.6968,0.6968,0.6966,0.6967,800699997.0
2007-09-24 09:45:00,0.6967,0.6967,0.6966,0.69665,800699997.0
2007-09-24 09:46:00,0.6967,0.6967,0.6967,0.6967,1729400002.0
2007-09-24 09:47:00,0.69675,0.6968,0.69675,0.6968,1729400002.0
2007-09-24 09:48:00,0.6968,0.69685,0.6967,0.69675,2059999979.0
2007-09-24 09:49:00,0.69675,0.6968,0.69665,0.6967,1203599983.0
2007-09-24 09:50:00,0.69675,0.69675,0.69655,0.6967,1809099988.0
2007-09-24 09:51:00,0.6967,0.6967,0.6966,0.6966,1058000001.0
2007-09-24 09:53:00,0.6966,0.6966,0.6966,0.6966,1711200005.0
2007-09-24 09:54:00,0.6966,0.6966,0.6966,0.6966,1096800007.0
2007-09-24 09:55:00,0.6966,0.6966,0.69655,0.6966,628700000.0
2007-09-24 09:56:00,0.6966,0.6967,0.6965,0.6966,1568000009.0
2007-09-24 09:57:00,0.69665,0.6967,0.6966,0.6966,1932399997.0
2007-09-24 09:58:00,0.69665,0.69665,0.6966,0.69665,764800004.0
2007-09-24 09:59:00,0.69665,0.6967,0.6966,0.69665,1563400010.0
2007-09-24 10:00:00,0.69665,0.69665,0.6965,0.6966,1317500009.0
2007-09-24 10:01:00,0.6966,0.6967,0.69655,0.69655,1664100009.0
2007-09-24 10:02:00,0.6966,0.6967,0.6965,0.6966,2014699968.0
2007-09-24 10:03:00,0.6965,0.6967,0.6965,0.6967,1862199994.0
2007-09-24 10:04:00,0.69675,0.6968,0.6967,0.69675,1862199994.0
2007-09-24 10:05:00,0.69675,0.6968,0.6967,0.69675,642000005.0
2007-09-24 10:06:00,0.69675,0.69675,0.6967,0.6967,2010400016.0
2007-09-24 10:07:00,0.6967,0.6968,0.6967,0.6967,1159300003.0
2007-09-24 10:08:00,0.6968,0.6968,0.6967,0.6967,1828100018.0
2007-09-24 10:09:00,0.6966,0.6968,0.6966,0.6968,1828100018.0
2007-09-24 10:10:00,0.6967,0.6968,0.6967,0.6967,1828100018.0
2007-09-24 10:11:00,0.69685,0.69685,0.69675,0.6968,1828100018.0
2007-09-24 10:12:00,0.6968,0.6968,0.6968,0.6968,1419600015.0
2007-09-24 10:13:00,0.6967,0.6968,0.6967,0.6968,1029999997.0
2007-09-24 10:14:00,0.6969,0.6969,0.6968,0.6968,1029999997.0
2007-09-24 10:15:00,0.6969,0.697,0.6969,0.697,1029999997.0
2007-09-24 10:16:00,0.69715,0.69715,0.69705,0.69715,1029999997.0
2007-09-24 10:17:00,0.69715,0.6972,0.69705,0.6971,958399993.0
2007-09-24 10:18:00,0.69705,0.6972,0.69695,0.697,2090799977.0
2007-09-24 10:19:00,0.69705,0.6971,0.6969,0.69695,1651700011.0
2007-09-24 10:20:00,0.69695,0.697,0.69695,0.697,1571199992.0
2007-09-24 10:21:00,0.697,0.697,0.6969,0.6969,1330300002.0
2007-09-24 10:22:00,0.697,0.697,0.6969,0.6969,1330300002.0
2007-09-24 10:23:00,0.6969,0.69695,0.6969,0.6969,623699997.0
2007-09-24 10:25:00,0.6968,0.6968,0.6968,0.6968,532900003.0
2007-09-24 10:26:00,0.6969,0.6969,0.69685,0.6969,532900003.0
2007-09-24 10:27:00,0.69685,0.6969,0.69685,0.6969,365599997.0
2007-09-24 10:28:00,0.6969,0.69705,0.6969,0.6969,2026400005.0
2007-09-24 10:29:00,0.6969,0.697,0.69685,0.6969,1649399995.0
2007-09-24 10:30:00,0.697,0.697,0.6969,0.6969,1399899993.0
2007-09-24 10:31:00,0.69695,0.697,0.6969,0.697,1399899993.0
2007-09-24 10:32:00,0.697,0.697,0.6968,0.697,632999996.0
2007-09-24 10:33:00,0.69692,0.69692,0.69667,0.69681,1425899983.0
2007-09-24 10:34:00,0.6968,0.6969,0.6968,0.6968,1369600000.0
2007-09-24 10:35:00,0.6969,0.6969,0.6968,0.6968,1369600000.0
2007-09-24 10:36:00,0.69673,0.69698,0.69661,0.69691,1369600000.0
2007-09-24 10:39:00,0.69685,0.69685,0.69648,0.69666,1314100000.0
2007-09-24 10:40:00,0.69662,0.69678,0.69637,0.69654,1724800008.0
2007-09-24 10:41:00,0.6968,0.6968,0.69655,0.69665,1867599992.0
2007-09-24 10:44:00,0.6965,0.6965,0.6963,0.6963,1106799999.0
2007-09-24 10:45:00,0.69635,0.6964,0.69625,0.6963,1106799999.0
2007-09-24 10:46:00,0.6964,0.6964,0.6963,0.6964,1762300006.0
2007-09-24 10:47:00,0.69645,0.6966,0.69645,0.6965,1762300006.0
2007-09-24 10:48:00,0.6964,0.6965,0.6964,0.6965,1130399998.0
2007-09-24 10:49:00,0.6965,0.6965,0.69645,0.69645,1130399998.0
2007-09-24 10:50:00,0.6964,0.69645,0.69635,0.6964,1161500013.0
2007-09-24 10:51:00,0.69635,0.6964,0.69635,0.6964,1984200003.0
2007-09-24 10:52:00,0.6964,0.6965,0.6963,0.6963,2128900030.0
2007-09-24 10:53:00,0.6964,0.6964,0.6963,0.6963,1489400001.0
2007-09-24 10:54:00,0.6963,0.6963,0.6962,0.6962,1949200017.0
2007-09-24 10:55:00,0.6962,0.6963,0.69615,0.69625,1419900001.0
2007-09-24 10:56:00,0.6961,0.6962,0.696,0.6962,1276500007.0
2007-09-24 10:57:00,0.6961,0.6962,0.6961,0.6962,1276500007.0
2007-09-24 10:59:00,0.6962,0.69625,0.69615,0.69615,1276500007.0
2007-09-24 11:00:00,0.6961,0.6962,0.6961,0.6962,1633299995.0
2007-09-24 11:01:00,0.6961,0.6963,0.6961,0.6963,1633299995.0
2007-09-24 11:02:00,0.6963,0.6963,0.69625,0.69625,1633299995.0
2007-09-24 11:03:00,0.6963,0.6963,0.6962,0.6962,476799998.0
2007-09-24 11:04:00,0.6963,0.6963,0.6962,0.6962,476799998.0
2007-09-24 11:05:00,0.69625,0.69625,0.69615,0.6962,2028199968.0
2007-09-24 11:06:00,0.69615,0.6963,0.69615,0.69625,1129400012.0
2007-09-24 11:07:00,0.6963,0.69635,0.69625,0.6963,1085900002.0
2007-09-24 11:08:00,0.6963,0.6963,0.6963,0.6963,1578499957.0
2007-09-24 11:09:00,0.6963,0.6963,0.69625,0.6963,1182000010.0
2007-09-24 11:10:00,0.69635,0.69635,0.69625,0.69635,1978199988.0
2007-09-24 11:11:00,0.69635,0.6964,0.6963,0.6964,1482599993.0
2007-09-24 11:12:00,0.6964,0.6964,0.69635,0.69635,443999995.0
2007-09-24 11:13:00,0.69635,0.6964,0.6963,0.6964,2116699966.0
2007-09-24 11:14:00,0.6964,0.69645,0.69635,0.6964,1203099983.0
2007-09-24 11:15:00,0.6964,0.6964,0.69635,0.69635,1874699959.0
2007-09-24 11:16:00,0.6964,0.6964,0.69635,0.6964,648000004.0
2007-09-24 11:17:00,0.6964,0.6964,0.6962,0.6962,1515300024.0
2007-09-24 11:18:00,0.6963,0.6963,0.6962,0.6962,1515300024.0
2007-09-24 11:19:00,0.6962,0.6963,0.6962,0.69625,709799988.0
2007-09-24 11:20:00,0.69625,0.6963,0.69615,0.6963,1137399992.0
2007-09-24 11:21:00,0.69625,0.69635,0.69625,0.6963,1666699983.0
2007-09-24 11:22:00,0.6963,0.6963,0.6963,0.6963,1161200006.0
2007-09-24 11:23:00,0.6963,0.6963,0.69625,0.6963,1868499988.0
2007-09-24 11:24:00,0.6963,0.6963,0.6963,0.6963,1607199993.0
2007-09-24 11:25:00,0.6963,0.6963,0.69625,0.6963,180200001.0
2007-09-24 11:26:00,0.6963,0.6963,0.6963,0.6963,1173799997.0
2007-09-24 11:27:00,0.69635,0.6964,0.69625,0.6963,1173799997.0
2007-09-24 11:28:00,0.69635,0.6964,0.6963,0.69635,1429900017.0
2007-09-24 11:29:00,0.6963,0.6964,0.6963,0.6964,1210400004.0
2007-09-24 11:30:00,0.6964,0.6964,0.6963,0.6964,1210400004.0
2007-09-24 11:31:00,0.6964,0.6964,0.6964,0.6964,267200000.0
2007-09-24 11:32:00,0.6964,0.6964,0.6963,0.6963,276799994.0
2007-09-24 11:33:00,0.6964,0.6965,0.6964,0.69645,276799994.0
2007-09-24 11:34:00,0.69645,0.6965,0.69645,0.6965,343999996.0
2007-09-24 11:35:00,0.6965,0.6966,0.6965,0.6966,1103600008.0
2007-09-24 11:36:00,0.6966,0.6967,0.6966,0.69665,1922399978.0
2007-09-24 11:37:00,0.6966,0.6966,0.6965,0.6966,1669799982.0
2007-09-24 11:38:00,0.69655,0.6966,0.69645,0.6965,735299997.0
2007-09-24 11:39:00,0.6965,0.6965,0.6965,0.6965,889300006.0
2007-09-24 11:40:00,0.6965,0.6966,0.69635,0.6965,1916899984.0
2007-09-24 11:41:00,0.6964,0.6965,0.6964,0.6964,1417600010.0
2007-09-24 11:42:00,0.6965,0.6965,0.6965,0.6965,1417600010.0
2007-09-24 11:43:00,0.6965,0.6965,0.6964,0.69645,714099992.0
2007-09-24 11:44:00,0.69645,0.6965,0.6964,0.6965,658800002.0
2007-09-24 11:45:00,0.6965,0.6965,0.69635,0.6964,1232949995.0
2007-09-24 11:46:00,0.6965,0.6965,0.69645,0.6965,782350005.0
2007-09-24 11:47:00,0.6965,0.6965,0.69645,0.6965,1543399992.0
2007-09-24 11:48:00,0.6965,0.6965,0.69645,0.6965,397499998.0
2007-09-24 11:49:00,0.69645,0.6966,0.69645,0.69655,960800008.0
2007-09-24 11:50:00,0.6966,0.6966,0.6965,0.6966,645800000.0
2007-09-24 11:51:00,0.6966,0.6966,0.6964,0.69655,645800000.0
2007-09-24 11:52:00,0.69655,0.69655,0.6965,0.6965,2089800023.0
2007-09-24 11:53:00,0.6965,0.6965,0.6965,0.6965,653299992.0
2007-09-24 11:54:00,0.6965,0.69655,0.6965,0.6965,1684999968.0
2007-09-24 11:56:00,0.6964,0.6965,0.6964,0.6965,1567199994.0
2007-09-24 11:57:00,0.6964,0.6965,0.6964,0.6965,1567199994.0
2007-09-24 11:58:00,0.6965,0.6965,0.6964,0.6965,1567199994.0
2007-09-24 11:59:00,0.6963,0.6964,0.6962,0.6963,1471399988.0
2007-09-24 12:00:00,0.6962,0.6963,0.6962,0.6962,1471399988.0
2007-09-24 12:01:00,0.6963,0.6963,0.6961,0.6961,1471399988.0
2007-09-24 12:02:00,0.6962,0.6962,0.6961,0.6961,1471399988.0
2007-09-24 12:03:00,0.6962,0.6962,0.6961,0.6961,1471399988.0
2007-09-24 12:04:00,0.6962,0.6962,0.6962,0.6962,1471399988.0
2007-09-24 12:05:00,0.6961,0.6962,0.6961,0.6962,1471399988.0
2007-09-24 12:06:00,0.6961,0.6962,0.6961,0.6961,1471399988.0
2007-09-24 12:07:00,0.696,0.6962,0.696,0.6961,1471399988.0
2007-09-24 12:08:00,0.6962,0.6962,0.6962,0.6962,1471399988.0
2007-09-24 12:09:00,0.6963,0.6963,0.6962,0.6963,1471399988.0
2007-09-24 12:10:00,0.6962,0.6963,0.6962,0.6963,1471399988.0
2007-09-24 12:11:00,0.6962,0.6963,0.6962,0.6962,1471399988.0
2007-09-24 12:12:00,0.6961,0.6962,0.6961,0.6962,1471399988.0
2007-09-24 12:13:00,0.6963,0.6964,0.6963,0.6964,1471399988.0
2007-09-24 12:14:00,0.6964,0.6965,0.6964,0.6965,1471399988.0
2007-09-24 12:15:00,0.6965,0.6965,0.6965,0.6965,485999995.0
2007-09-24 12:16:00,0.6965,0.6965,0.6964,0.6964,1994699999.0
2007-09-24 12:18:00,0.6965,0.6965,0.69635,0.6965,1098300001.0
2007-09-24 12:19:00,0.6965,0.6966,0.6965,0.6966,742000009.0
2007-09-24 12:20:00,0.6966,0.6967,0.69655,0.6967,742000009.0
2007-09-24 12:21:00,0.6967,0.6967,0.6966,0.6966,950400002.0
2007-09-24 12:22:00,0.6965,0.6966,0.6965,0.6966,1468299996.0
2007-09-24 12:23:00,0.69665,0.69665,0.69655,0.6966,1468299996.0
2007-09-24 12:24:00,0.69655,0.6967,0.69655,0.69665,2128600020.0
2007-09-24 12:25:00,0.69665,0.6967,0.6966,0.6966,1290899989.0
2007-09-24 12:26:00,0.6967,0.6967,0.6966,0.6967,1147100000.0
2007-09-24 12:27:00,0.6968,0.6968,0.6967,0.6967,1147100000.0
2007-09-24 12:29:00,0.6968,0.6968,0.6967,0.6967,1147100000.0
2007-09-24 12:30:00,0.6968,0.6968,0.6967,0.6968,1147100000.0
2007-09-24 12:31:00,0.6968,0.69685,0.6967,0.69685,1147100000.0
2007-09-24 12:32:00,0.6967,0.6968,0.6967,0.6968,1348399991.0
2007-09-24 12:33:00,0.6967,0.6969,0.6967,0.6969,1348399991.0
2007-09-24 12:35:00,0.6968,0.6969,0.6968,0.6969,1348399991.0
2007-09-24 12:36:00,0.6969,0.6969,0.69685,0.6969,1348399991.0
2007-09-24 12:37:00,0.6969,0.6969,0.69685,0.6969,1428299995.0
2007-09-24 12:38:00,0.6969,0.6969,0.6968,0.6968,1364699994.0
2007-09-24 12:40:00,0.6969,0.697,0.6969,0.697,1085700003.0
2007-09-24 12:41:00,0.69695,0.69705,0.6969,0.69695,1145999997.0
2007-09-24 12:42:00,0.69695,0.697,0.69695,0.69695,352100000.0
2007-09-24 12:43:00,0.69695,0.697,0.69695,0.697,579200003.0
2007-09-24 12:45:00,0.6968,0.6969,0.6968,0.6968,1668499988.0
2007-09-24 12:46:00,0.6969,0.6969,0.6969,0.6969,1668499988.0
2007-09-24 12:47:00,0.6968,0.6969,0.6968,0.6969,1668499988.0
2007-09-24 12:49:00,0.697,0.6972,0.6969,0.6971,1668499988.0
2007-09-24 12:50:00,0.6972,0.6972,0.6971,0.6971,1668499988.0
2007-09-24 12:51:00,0.6972,0.6972,0.697,0.69705,1668499988.0
2007-09-24 12:52:00,0.69705,0.6973,0.697,0.69725,2085700027.0
2007-09-24 12:53:00,0.6971,0.6972,0.6971,0.6972,1283599998.0
2007-09-24 12:55:00,0.6972,0.6973,0.6972,0.6973,1283599998.0
2007-09-24 12:56:00,0.6973,0.69735,0.69725,0.6973,1201000001.0
2007-09-24 12:57:00,0.6972,0.6973,0.6972,0.6972,2071100018.0
2007-09-24 12:58:00,0.6973,0.6973,0.69715,0.69715,2071100018.0
2007-09-24 12:59:00,0.69715,0.6973,0.69715,0.69725,1639200008.0
2007-09-24 13:00:00,0.69725,0.6973,0.6972,0.6973,1456999990.0
2007-09-24 13:01:00,0.6973,0.6973,0.6972,0.69725,1526899995.0
2007-09-24 13:02:00,0.6973,0.6973,0.6972,0.6972,1041499988.0
2007-09-24 13:03:00,0.6971,0.6972,0.6971,0.6971,1931499971.0
2007-09-24 13:04:00,0.69715,0.6972,0.6971,0.69715,1931499971.0
2007-09-24 13:05:00,0.69715,0.6972,0.69715,0.6972,597599993.0
2007-09-24 13:07:00,0.697,0.6971,0.697,0.6971,1593799999.0
2007-09-24 13:08:00,0.697,0.697,0.6969,0.697,1593799999.0
2007-09-24 13:09:00,0.6969,0.697,0.6969,0.697,1593799999.0
2007-09-24 13:10:00,0.6969,0.697,0.6969,0.697,1593799999.0
2007-09-24 13:12:00,0.697,0.69705,0.697,0.69705,1593799999.0
2007-09-24 13:13:00,0.69705,0.69705,0.697,0.697,2099800020.0
2007-09-24 13:14:00,0.697,0.697,0.6969,0.697,2041799991.0
2007-09-24 13:15:00,0.697,0.697,0.69695,0.697,2041799991.0
2007-09-24 13:16:00,0.697,0.697,0.6969,0.6969,1183199996.0
2007-09-24 13:17:00,0.697,0.697,0.697,0.697,1183199996.0
2007-09-24 13:18:00,0.697,0.697,0.697,0.697,1891200016.0
2007-09-24 13:20:00,0.6969,0.697,0.6969,0.697,1891200016.0
2007-09-24 13:21:00,0.697,0.6971,0.697,0.69705,1891200016.0
2007-09-24 13:22:00,0.69705,0.6971,0.697,0.69705,858200002.0
2007-09-24 13:23:00,0.697,0.6971,0.697,0.6971,1914999999.0
2007-09-24 13:24:00,0.6971,0.6971,0.697,0.697,2086700001.0
2007-09-24 13:25:00,0.6969,0.697,0.6968,0.6968,1612900045.0
2007-09-24 13:27:00,0.6967,0.6968,0.6967,0.6968,1612900045.0
2007-09-24 13:29:00,0.6967,0.6968,0.6967,0.6968,1612900045.0
2007-09-24 13:31:00,0.6968,0.6968,0.69675,0.69675,1612900045.0
2007-09-24 13:32:00,0.6968,0.6969,0.6967,0.6968,2101499976.0
2007-09-24 13:33:00,0.6968,0.69685,0.6968,0.69685,2101499976.0
2007-09-24 13:34:00,0.69685,0.69695,0.6968,0.69685,1977400002.0
2007-09-24 13:35:00,0.6969,0.6969,0.6969,0.6969,772000000.0
2007-09-24 13:37:00,0.6967,0.6968,0.6967,0.6968,1610700012.0
2007-09-24 13:40:00,0.6967,0.6968,0.6967,0.6967,1610700012.0
2007-09-24 13:41:00,0.6968,0.6968,0.69675,0.6968,1610700012.0
2007-09-24 13:43:00,0.69675,0.6968,0.69675,0.6968,561700013.0
2007-09-24 13:44:00,0.6968,0.6969,0.69675,0.69685,1604900009.0
2007-09-24 13:46:00,0.69685,0.69685,0.69685,0.69685,128000000.0
2007-09-24 13:47:00,0.69685,0.69685,0.6968,0.69685,125599998.0
2007-09-24 13:48:00,0.69685,0.69685,0.6968,0.69685,249900006.0
2007-09-24 13:49:00,0.6968,0.69685,0.69675,0.6968,1318699992.0
2007-09-24 13:50:00,0.6968,0.6968,0.6967,0.6968,650400000.0
2007-09-24 13:53:00,0.69685,0.6969,0.6968,0.6968,650400000.0
2007-09-24 13:54:00,0.6968,0.6969,0.6968,0.69685,1769900010.0
2007-09-24 13:55:00,0.6967,0.6968,0.6967,0.6967,1977700006.0
2007-09-24 13:57:00,0.6968,0.69685,0.69675,0.6968,1977700006.0
2007-09-24 13:58:00,0.6967,0.6968,0.6967,0.6968,849300004.0
2007-09-24 13:59:00,0.6969,0.6969,0.6968,0.6968,849300004.0
2007-09-24 14:01:00,0.6969,0.6969,0.6968,0.6968,849300004.0
2007-09-24 14:02:00,0.69685,0.6969,0.6968,0.6968,849300004.0
2007-09-24 14:03:00,0.6968,0.69685,0.6968,0.69685,932499992.0
2007-09-24 14:04:00,0.69685,0.69685,0.69685,0.69685,216800000.0
2007-09-24 14:05:00,0.69685,0.69685,0.6968,0.69685,205399998.0
2007-09-24 14:06:00,0.69685,0.6969,0.69685,0.6969,860799994.0
2007-09-24 14:07:00,0.6969,0.6969,0.6968,0.6969,1791699984.0
2007-09-24 14:08:00,0.6969,0.6969,0.69675,0.6968,2132600014.0
2007-09-24 14:09:00,0.6968,0.6969,0.6968,0.6969,1468100026.0
2007-09-24 14:10:00,0.6969,0.6969,0.69685,0.69685,204000000.0
2007-09-24 14:11:00,0.6967,0.6967,0.6967,0.6967,1115199988.0
2007-09-24 14:12:00,0.6968,0.6968,0.6968,0.6968,1115199988.0
2007-09-24 14:13:00,0.6969,0.6969,0.6967,0.6967,1115199988.0
2007-09-24 14:14:00,0.6968,0.6968,0.6967,0.6968,1115199988.0
2007-09-24 14:15:00,0.6967,0.6968,0.6967,0.6968,1115199988.0
2007-09-24 14:16:00,0.6967,0.6968,0.6967,0.6967,1115199988.0
2007-09-24 14:17:00,0.6966,0.6967,0.6964,0.6965,1115199988.0
2007-09-24 14:18:00,0.6966,0.6966,0.6964,0.6964,1115199988.0
2007-09-24 14:19:00,0.6963,0.6964,0.6963,0.6964,1115199988.0
2007-09-24 14:20:00,0.6965,0.6965,0.6964,0.6964,1115199988.0
2007-09-24 14:21:00,0.6965,0.6965,0.6964,0.6965,1115199988.0
2007-09-24 14:22:00,0.6964,0.6965,0.6964,0.6964,1115199988.0
2007-09-24 14:23:00,0.6965,0.6965,0.6963,0.6963,1115199988.0
2007-09-24 14:24:00,0.6964,0.6964,0.6964,0.6964,1115199988.0
2007-09-24 14:25:00,0.6963,0.6964,0.6963,0.6964,1115199988.0
2007-09-24 14:26:00,0.6963,0.6964,0.6963,0.6964,1115199988.0
2007-09-24 14:27:00,0.69635,0.6965,0.69635,0.69645,1115199988.0
2007-09-24 14:29:00,0.6964,0.6964,0.6964,0.6964,1824799990.0
2007-09-24 14:30:00,0.6963,0.6964,0.6963,0.6964,1473299971.0
2007-09-24 14:31:00,0.6964,0.6964,0.69635,0.69635,1473299971.0
2007-09-24 14:32:00,0.6964,0.6964,0.6964,0.6964,1500799986.0
2007-09-24 14:33:00,0.6965,0.6965,0.6964,0.6965,2079100003.0
2007-09-24 14:34:00,0.69645,0.6965,0.6964,0.6965,2079100003.0
2007-09-24 14:35:00,0.6964,0.6966,0.6964,0.6965,566399994.0
2007-09-24 14:36:00,0.6966,0.6966,0.6964,0.6965,566399994.0
2007-09-24 14:37:00,0.6966,0.6966,0.6965,0.6965,566399994.0
2007-09-24 14:38:00,0.6966,0.6967,0.6965,0.6967,566399994.0
2007-09-24 14:39:00,0.6966,0.6967,0.6966,0.6967,566399994.0
2007-09-24 14:40:00,0.6966,0.6968,0.6966,0.6967,566399994.0
2007-09-24 14:41:00,0.6966,0.6966,0.6966,0.6966,566399994.0
2007-09-24 14:42:00,0.69665,0.69665,0.69665,0.69665,566399994.0
2007-09-24 14:43:00,0.6967,0.6967,0.6966,0.6966,1115400010.0
2007-09-24 14:44:00,0.6965,0.6967,0.6965,0.6967,1115400010.0
2007-09-24 14:45:00,0.6966,0.6967,0.6966,0.6966,1115400010.0
2007-09-24 14:46:00,0.6965,0.6966,0.6964,0.6964,1115400010.0
2007-09-24 14:47:00,0.6965,0.6965,0.6964,0.6964,1115400010.0
2007-09-24 14:48:00,0.6965,0.6965,0.6964,0.6964,1115400010.0
2007-09-24 14:49:00,0.6965,0.6965,0.6965,0.6965,1115400010.0
2007-09-24 14:51:00,0.6966,0.6967,0.6965,0.6965,1115400010.0
2007-09-24 14:52:00,0.6966,0.6967,0.6966,0.6967,1115400010.0
2007-09-24 14:53:00,0.6968,0.6968,0.6966,0.6966,1115400010.0
2007-09-24 14:54:00,0.6965,0.6966,0.6965,0.6965,1115400010.0
2007-09-24 14:55:00,0.69655,0.6966,0.6965,0.69655,1115400010.0
2007-09-24 14:56:00,0.6966,0.6966,0.6965,0.6966,1097300009.0
2007-09-24 14:57:00,0.6965,0.6966,0.6965,0.6965,1097300009.0
2007-09-24 14:58:00,0.6966,0.6966,0.6965,0.69655,1097300009.0
2007-09-24 14:59:00,0.6964,0.6965,0.6964,0.6965,1162399991.0
2007-09-24 15:00:00,0.6966,0.6966,0.6966,0.6966,1162399991.0
2007-09-24 15:01:00,0.69655,0.6967,0.69655,0.69665,1162399991.0
2007-09-24 15:02:00,0.6965,0.6966,0.6965,0.6965,1965900011.0
2007-09-24 15:03:00,0.6966,0.69665,0.6965,0.6965,1965900011.0
2007-09-24 15:04:00,0.6966,0.6966,0.6965,0.6965,659999999.0
2007-09-24 15:06:00,0.6966,0.6966,0.69655,0.69655,659999999.0
2007-09-24 15:08:00,0.6964,0.6964,0.6964,0.6964,1909700004.0
2007-09-24 15:09:00,0.6963,0.6964,0.6963,0.6964,1909700004.0
2007-09-24 15:10:00,0.6963,0.6964,0.6963,0.6963,1909700004.0
2007-09-24 15:11:00,0.69635,0.6964,0.69635,0.6964,1909700004.0
2007-09-24 15:13:00,0.69645,0.6965,0.6964,0.69645,542300007.0
2007-09-24 15:14:00,0.6965,0.6965,0.6964,0.6965,835100009.0
2007-09-24 15:15:00,0.6965,0.6965,0.6965,0.6965,835100009.0
2007-09-24 15:17:00,0.6964,0.69645,0.69635,0.69635,1676200014.0
2007-09-24 15:19:00,0.6963,0.6964,0.6963,0.6964,678400002.0
2007-09-24 15:20:00,0.6963,0.6964,0.6963,0.6964,678400002.0
2007-09-24 15:21:00,0.69645,0.6965,0.69645,0.69645,678400002.0
2007-09-24 15:22:00,0.69645,0.6965,0.6964,0.69645,1848900011.0
2007-09-24 15:23:00,0.6965,0.6965,0.6964,0.6965,2032100025.0
2007-09-24 15:24:00,0.6964,0.6964,0.6964,0.6964,2032100025.0
2007-09-24 15:27:00,0.69645,0.69655,0.69635,0.69645,2032100025.0
2007-09-24 15:29:00,0.6963,0.6964,0.6963,0.6964,239099998.0
2007-09-24 15:30:00,0.6963,0.6964,0.6963,0.6964,239099998.0
2007-09-24 15:31:00,0.6964,0.69645,0.6964,0.69645,239099998.0
2007-09-24 15:32:00,0.6963,0.6963,0.6963,0.6963,1497600000.0
2007-09-24 15:33:00,0.6962,0.6963,0.6962,0.6962,1497600000.0
2007-09-24 15:34:00,0.6963,0.6963,0.6963,0.6963,1497600000.0
2007-09-24 15:35:00,0.6962,0.6964,0.6962,0.6963,1497600000.0
2007-09-24 15:36:00,0.6964,0.6964,0.6963,0.6963,1497600000.0
2007-09-24 15:37:00,0.6964,0.6964,0.6963,0.6964,1497600000.0
2007-09-24 15:38:00,0.6964,0.6964,0.6964,0.6964,1497600000.0
2007-09-24 15:39:00,0.6964,0.6964,0.69635,0.6964,1896600029.0
2007-09-24 15:40:00,0.6964,0.6964,0.69635,0.6964,415800012.0
2007-09-24 15:41:00,0.6964,0.69645,0.6964,0.6964,814400017.0
2007-09-24 15:42:00,0.6964,0.6964,0.69635,0.69635,1800500026.0
2007-09-24 15:43:00,0.69635,0.6964,0.69625,0.6964,1689599996.0
2007-09-24 15:44:00,0.6964,0.6964,0.69635,0.6964,1308399996.0
2007-09-24 15:46:00,0.6965,0.6967,0.6964,0.6964,1215200000.0
2007-09-24 15:47:00,0.6965,0.6965,0.6964,0.6964,1215200000.0
2007-09-24 15:48:00,0.6965,0.6965,0.6964,0.6964,1215200000.0
2007-09-24 15:49:00,0.6965,0.6966,0.6964,0.6965,1215200000.0
2007-09-24 15:50:00,0.6966,0.6966,0.6965,0.6965,1215200000.0
2007-09-24 15:51:00,0.6964,0.6965,0.6964,0.6965,1215200000.0
2007-09-24 15:52:00,0.6964,0.6966,0.6964,0.6966,1215200000.0
2007-09-24 15:53:00,0.6965,0.6966,0.6965,0.6965,1215200000.0
2007-09-24 15:54:00,0.6966,0.6966,0.69655,0.6966,1215200000.0
2007-09-24 15:55:00,0.6966,0.6966,0.6965,0.6966,2006400020.0
2007-09-24 15:56:00,0.6965,0.6965,0.6965,0.6965,1546799999.0
2007-09-24 15:58:00,0.6967,0.6967,0.6966,0.69665,1546799999.0
2007-09-24 15:59:00,0.6967,0.6967,0.6967,0.6967,343200000.0
2007-09-24 16:00:00,0.6968,0.6968,0.6967,0.6968,343200000.0
2007-09-24 16:01:00,0.6969,0.6969,0.6968,0.6968,343200000.0
2007-09-24 16:02:00,0.6969,0.6969,0.69685,0.69685,343200000.0
2007-09-24 16:03:00,0.69685,0.69685,0.6967,0.6968,1026800000.0
2007-09-24 16:04:00,0.6968,0.6968,0.6967,0.6968,1747599997.0
2007-09-24 16:05:00,0.6967,0.6968,0.6967,0.6968,1747599997.0
2007-09-24 16:06:00,0.6968,0.69685,0.6968,0.6968,1747599997.0
2007-09-24 16:07:00,0.6968,0.69685,0.69675,0.69675,2061000010.0
2007-09-24 16:09:00,0.6969,0.6969,0.6968,0.6968,1161699982.0
2007-09-24 16:10:00,0.6969,0.6969,0.6969,0.6969,1161699982.0
2007-09-24 16:11:00,0.69695,0.697,0.6969,0.6969,1161699982.0
2007-09-24 16:12:00,0.6969,0.6969,0.69685,0.6969,1978200006.0
2007-09-24 16:13:00,0.697,0.697,0.6968,0.6969,660699993.0
2007-09-24 16:15:00,0.697,0.697,0.6969,0.6969,660699993.0
2007-09-24 16:16:00,0.6968,0.6969,0.6968,0.6969,660699993.0
2007-09-24 16:17:00,0.6969,0.69695,0.69685,0.6969,660699993.0
2007-09-24 16:18:00,0.6969,0.6969,0.69685,0.6969,1792499978.0
2007-09-24 16:19:00,0.69685,0.6969,0.69685,0.6969,1525499986.0
2007-09-24 16:20:00,0.6969,0.6969,0.6969,0.6969,1138400001.0
2007-09-24 16:22:00,0.6969,0.697,0.6969,0.697,1380300004.0
2007-09-24 16:23:00,0.697,0.6971,0.69695,0.69705,2058899996.0
2007-09-24 16:24:00,0.697,0.69705,0.697,0.697,2047099993.0
2007-09-24 16:25:00,0.697,0.69705,0.69695,0.697,1086399998.0
2007-09-24 16:26:00,0.697,0.697,0.69695,0.69695,555399997.0
2007-09-24 16:27:00,0.69695,0.697,0.6969,0.69695,1965999994.0
2007-09-24 16:28:00,0.6969,0.697,0.6969,0.697,2070300004.0
2007-09-24 16:29:00,0.6969,0.697,0.6968,0.6969,2070300004.0
2007-09-24 16:30:00,0.6968,0.6969,0.6968,0.6969,2070300004.0
2007-09-24 16:31:00,0.69695,0.697,0.6969,0.697,2070300004.0
2007-09-24 16:32:00,0.6969,0.697,0.6969,0.697,1835700000.0
2007-09-24 16:33:00,0.6969,0.697,0.6969,0.697,1835700000.0
2007-09-24 16:34:00,0.6969,0.6971,0.6969,0.697,1835700000.0
2007-09-24 16:35:00,0.6971,0.6971,0.6969,0.697,1835700000.0
2007-09-24 16:36:00,0.69705,0.6971,0.697,0.6971,1835700000.0
2007-09-24 16:37:00,0.6971,0.6971,0.69695,0.697,1461199995.0
2007-09-24 16:38:00,0.697,0.69705,0.69695,0.69705,316700000.0
2007-09-24 16:39:00,0.69705,0.69705,0.69705,0.69705,24800000.0
2007-09-24 16:40:00,0.6969,0.697,0.6969,0.6969,1435499996.0
2007-09-24 16:41:00,0.697,0.697,0.6969,0.697,1435499996.0
2007-09-24 16:42:00,0.697,0.6971,0.697,0.6971,1210200004.0
2007-09-24 16:43:00,0.697,0.697,0.697,0.697,1210200004.0
2007-09-24 16:44:00,0.6969,0.697,0.6969,0.697,1210200004.0
2007-09-24 16:45:00,0.6969,0.697,0.6969,0.6969,1210200004.0
2007-09-24 16:46:00,0.697,0.697,0.6969,0.6969,1210200004.0
2007-09-24 16:47:00,0.697,0.697,0.6969,0.6969,1210200004.0
2007-09-24 16:49:00,0.6968,0.6969,0.6968,0.6968,1210200004.0
2007-09-24 16:50:00,0.6969,0.6969,0.6968,0.6968,1210200004.0
2007-09-24 16:51:00,0.6969,0.6969,0.6968,0.6969,1210200004.0
2007-09-24 16:52:00,0.6968,0.6969,0.6968,0.6969,1210200004.0
2007-09-24 16:53:00,0.697,0.6971,0.697,0.6971,1210200004.0
2007-09-24 16:54:00,0.6972,0.6972,0.6971,0.6971,1210200004.0
2007-09-24 16:55:00,0.697,0.6971,0.697,0.6971,1210200004.0
2007-09-24 16:56:00,0.6972,0.6972,0.697,0.697,1210200004.0
2007-09-24 16:57:00,0.6969,0.6969,0.6969,0.6969,1210200004.0
2007-09-24 16:58:00,0.6969,0.69695,0.6969,0.69695,1210200004.0
2007-09-24 16:59:00,0.6968,0.6969,0.6968,0.6969,1419999998.0
2007-09-24 17:00:00,0.6968,0.6968,0.6968,0.6968,1419999998.0
2007-09-24 17:01:00,0.6969,0.6969,0.6968,0.6968,1419999998.0
2007-09-24 17:02:00,0.6969,0.6969,0.6967,0.6967,1419999998.0
2007-09-24 17:03:00,0.6966,0.6967,0.6966,0.6966,1419999998.0
2007-09-24 17:04:00,0.6965,0.6966,0.6965,0.6966,1419999998.0
2007-09-24 17:06:00,0.6967,0.6967,0.69665,0.6967,1419999998.0
2007-09-24 17:07:00,0.6967,0.6967,0.6967,0.6967,1560400007.0
2007-09-24 17:08:00,0.6966,0.6967,0.6963,0.6963,1560400007.0
2007-09-24 17:09:00,0.69635,0.6964,0.6963,0.6964,1560400007.0
2007-09-24 17:10:00,0.6964,0.6964,0.6963,0.6964,838499991.0
2007-09-24 17:11:00,0.6963,0.6964,0.6963,0.6964,838499991.0
2007-09-24 17:12:00,0.6963,0.6965,0.6963,0.6965,838499991.0
2007-09-24 17:13:00,0.6964,0.6965,0.6964,0.6964,838499991.0
2007-09-24 17:14:00,0.6965,0.6965,0.6965,0.6965,838499991.0
2007-09-24 17:15:00,0.6965,0.69655,0.6965,0.69655,838499991.0
2007-09-24 17:16:00,0.6964,0.6965,0.6964,0.6964,2038200005.0
2007-09-24 17:17:00,0.6965,0.6965,0.6964,0.6965,2038200005.0
2007-09-24 17:18:00,0.6964,0.6965,0.6964,0.6964,2038200005.0
2007-09-24 17:21:00,0.6963,0.6964,0.6962,0.6963,2038200005.0
2007-09-24 17:22:00,0.6962,0.6963,0.6961,0.6962,2038200005.0
2007-09-24 17:23:00,0.6961,0.6962,0.6961,0.6961,2038200005.0
2007-09-24 17:24:00,0.6962,0.6962,0.6961,0.6962,2038200005.0
2007-09-24 17:26:00,0.6963,0.6963,0.6962,0.6963,2038200005.0
2007-09-24 17:28:00,0.6964,0.6964,0.6963,0.6964,2038200005.0
2007-09-24 17:29:00,0.6963,0.6964,0.6963,0.6963,2038200005.0
2007-09-24 17:30:00,0.69635,0.6964,0.6963,0.6964,2038200005.0
2007-09-24 17:32:00,0.6963,0.6964,0.6963,0.6963,1441599994.0
2007-09-24 17:33:00,0.6962,0.6963,0.6962,0.6963,1441599994.0
2007-09-24 17:34:00,0.6961,0.6961,0.6961,0.6961,1441599994.0
2007-09-24 17:35:00,0.696,0.6961,0.6958,0.6959,1441599994.0
2007-09-24 17:36:00,0.696,0.6961,0.696,0.6961,1441599994.0
2007-09-24 17:37:00,0.696,0.696,0.696,0.696,1441599994.0
2007-09-24 17:38:00,0.6961,0.6962,0.6961,0.6962,1441599994.0
2007-09-24 17:39:00,0.6962,0.6963,0.6962,0.6963,1441599994.0
2007-09-24 17:40:00,0.6962,0.6963,0.6962,0.6963,881899986.0
2007-09-24 17:42:00,0.6963,0.69645,0.69625,0.69645,881899986.0
2007-09-24 17:43:00,0.6965,0.6966,0.6965,0.6965,1995000006.0
2007-09-24 17:44:00,0.6966,0.69665,0.69655,0.69655,1995000006.0
2007-09-24 17:45:00,0.6966,0.6966,0.6965,0.6965,1438000000.0
2007-09-24 17:46:00,0.6965,0.6966,0.6965,0.6966,1438000000.0
2007-09-24 17:47:00,0.6966,0.6966,0.69645,0.69645,760600003.0
2007-09-24 17:48:00,0.6965,0.6965,0.6964,0.69645,565300006.0
2007-09-24 17:49:00,0.69645,0.6965,0.6964,0.69645,661899992.0
2007-09-24 17:50:00,0.6963,0.6964,0.6963,0.6964,1555599993.0
2007-09-24 17:52:00,0.69645,0.6965,0.6964,0.6964,1555599993.0
2007-09-24 17:53:00,0.6964,0.6965,0.69635,0.69635,2105499998.0
2007-09-24 17:55:00,0.6963,0.6963,0.6963,0.6963,814899996.0
2007-09-24 17:57:00,0.6964,0.6964,0.69635,0.6964,814899996.0
2007-09-24 17:58:00,0.6964,0.6964,0.6964,0.6964,795999995.0
2007-09-24 17:59:00,0.6965,0.6965,0.6964,0.6964,1587099987.0
2007-09-24 18:00:00,0.6965,0.6965,0.6965,0.6965,1587099987.0
2007-09-24 18:01:00,0.6964,0.6965,0.6964,0.6964,1587099987.0
2007-09-24 18:02:00,0.69645,0.6965,0.6964,0.6965,1587099987.0
2007-09-24 18:03:00,0.6965,0.6966,0.69645,0.6966,1309399994.0
2007-09-24 18:04:00,0.6966,0.6966,0.69655,0.6966,912599988.0
2007-09-24 18:05:00,0.6966,0.6966,0.6966,0.6966,1859200005.0
2007-09-24 18:06:00,0.69655,0.6966,0.69655,0.6966,342200005.0
2007-09-24 18:07:00,0.6966,0.6966,0.6965,0.69655,627699996.0
2007-09-24 18:08:00,0.69655,0.69665,0.69655,0.69665,903199997.0
2007-09-24 18:09:00,0.69665,0.69665,0.6966,0.69665,880000000.0
2007-09-24 18:10:00,0.69665,0.69665,0.6966,0.6966,1001599992.0
2007-09-24 18:11:00,0.6966,0.6966,0.69655,0.69655,1572799984.0
2007-09-24 18:12:00,0.6966,0.69665,0.69655,0.6966,1424299982.0
2007-09-24 18:13:00,0.6964,0.6965,0.6964,0.6965,421700002.0
2007-09-24 18:14:00,0.69645,0.69655,0.69645,0.69655,421700002.0
2007-09-24 18:15:00,0.6965,0.69655,0.6965,0.69655,225899996.0
2007-09-24 18:16:00,0.69655,0.6966,0.6965,0.69655,1744799995.0
2007-09-24 18:17:00,0.6966,0.69665,0.69655,0.6966,1781799988.0
2007-09-24 18:18:00,0.69655,0.6966,0.69655,0.6966,629499996.0
2007-09-24 18:19:00,0.6966,0.6966,0.69655,0.6966,835899985.0
2007-09-24 18:20:00,0.69655,0.69665,0.69655,0.69655,1545600024.0
2007-09-24 18:21:00,0.69655,0.6966,0.69655,0.6966,530400003.0
2007-09-24 18:23:00,0.6966,0.6966,0.69655,0.6966,1872000003.0
2007-09-24 18:24:00,0.6966,0.6967,0.6966,0.69665,1624899997.0
2007-09-24 18:25:00,0.6966,0.6967,0.6966,0.69665,794200002.0
2007-09-24 18:26:00,0.69665,0.69665,0.69655,0.6966,2117300032.0
2007-09-24 18:27:00,0.6966,0.69665,0.69655,0.69655,1997000006.0
2007-09-24 18:28:00,0.69665,0.69665,0.6966,0.6966,1432300020.0
2007-09-24 18:29:00,0.6967,0.6967,0.6966,0.69665,1212700019.0
2007-09-24 18:30:00,0.6967,0.6967,0.69665,0.6967,917099991.0
2007-09-24 18:31:00,0.6966,0.6967,0.6966,0.6966,633399995.0
2007-09-24 18:32:00,0.69665,0.6967,0.69655,0.6967,633399995.0
2007-09-24 18:33:00,0.69665,0.6968,0.69665,0.6967,1430400000.0
2007-09-24 18:34:00,0.6967,0.6968,0.69665,0.69675,1966900020.0
2007-09-24 18:35:00,0.6967,0.69675,0.6967,0.69675,1242899984.0
2007-09-24 18:36:00,0.6967,0.6968,0.6967,0.69675,1434499989.0
2007-09-24 18:37:00,0.69675,0.69675,0.6967,0.6967,384799986.0
2007-09-24 18:38:00,0.6967,0.69675,0.6967,0.69675,506299982.0
2007-09-24 18:39:00,0.69675,0.69675,0.6967,0.6967,471499994.0
2007-09-24 18:40:00,0.69675,0.69675,0.6967,0.69675,178999992.0
2007-09-24 18:41:00,0.6967,0.6968,0.69665,0.6968,1251899988.0
2007-09-24 18:42:00,0.6968,0.6968,0.6968,0.6968,72000000.0
2007-09-24 18:43:00,0.6968,0.6968,0.6968,0.6968,96000000.0
2007-09-24 18:44:00,0.6968,0.6968,0.6968,0.6968,104000000.0
2007-09-24 18:45:00,0.6966,0.6967,0.6966,0.6967,1432100011.0
2007-09-24 18:46:00,0.6967,0.6967,0.6966,0.6966,1432100011.0
2007-09-24 18:47:00,0.69665,0.6967,0.6966,0.69665,886800009.0
2007-09-24 18:48:00,0.69665,0.69675,0.69665,0.69675,175000002.0
2007-09-24 18:49:00,0.6967,0.6968,0.69665,0.69675,1022499999.0
2007-09-24 18:50:00,0.6968,0.6968,0.6967,0.6968,764599987.0
2007-09-24 18:51:00,0.6968,0.69685,0.6967,0.6968,1998299981.0
2007-09-24 18:52:00,0.69675,0.6968,0.6967,0.6967,1399799993.0
2007-09-24 18:53:00,0.6967,0.6967,0.6966,0.69665,778599985.0
2007-09-24 18:54:00,0.6967,0.69675,0.6967,0.69675,672000000.0
2007-09-24 18:55:00,0.69675,0.69675,0.69675,0.69675,301599988.0
2007-09-24 18:56:00,0.6967,0.6968,0.6967,0.6968,548499997.0
2007-09-24 18:57:00,0.6968,0.6968,0.69675,0.69675,572799983.0
2007-09-24 18:58:00,0.69675,0.6968,0.69675,0.6968,1475899987.0
2007-09-24 18:59:00,0.6967,0.6968,0.6967,0.6967,876300005.0
2007-09-24 19:00:00,0.69675,0.6968,0.69675,0.6968,876300005.0
2007-09-24 19:01:00,0.6968,0.6968,0.6967,0.6967,264300001.0
2007-09-24 19:02:00,0.6967,0.6967,0.69665,0.69665,1163999984.0
2007-09-24 19:03:00,0.6967,0.69675,0.6967,0.6967,410100006.0
2007-09-24 19:04:00,0.6967,0.6967,0.69665,0.6967,661600003.0
2007-09-24 19:05:00,0.6967,0.6967,0.69665,0.6967,944800009.0
2007-09-24 19:06:00,0.69675,0.69675,0.6967,0.6967,1067000004.0
2007-09-24 19:07:00,0.6967,0.6967,0.69665,0.6967,291600000.0
2007-09-24 19:08:00,0.6967,0.6968,0.6967,0.69675,1421800011.0
2007-09-24 19:09:00,0.6968,0.6968,0.6967,0.6968,1976699955.0
2007-09-24 19:10:00,0.6967,0.6968,0.6967,0.6967,563999992.0
2007-09-24 19:11:00,0.69675,0.69675,0.69675,0.69675,563999992.0
2007-09-24 19:12:00,0.69675,0.69675,0.69675,0.69675,254399995.0
2007-09-24 19:13:00,0.69675,0.69675,0.6967,0.69675,660599995.0
2007-09-24 19:14:00,0.6967,0.69675,0.6967,0.69675,330799994.0
2007-09-24 19:15:00,0.69675,0.6968,0.69675,0.69675,419200001.0
2007-09-24 19:16:00,0.69675,0.6968,0.69675,0.6968,217600000.0
2007-09-24 19:17:00,0.6968,0.6968,0.69675,0.69675,633599996.0
2007-09-24 19:18:00,0.69675,0.69675,0.69675,0.69675,56800000.0
2007-09-24 19:19:00,0.69675,0.69675,0.6967,0.69675,498600005.0
2007-09-24 19:20:00,0.69675,0.6968,0.69675,0.69675,383200000.0
2007-09-24 19:21:00,0.69675,0.69675,0.6967,0.69675,422900004.0
2007-09-24 19:22:00,0.69675,0.69675,0.6967,0.69675,431400000.0
2007-09-24 19:23:00,0.69675,0.69675,0.6967,0.69675,845400004.0
2007-09-24 19:24:00,0.6967,0.6968,0.6967,0.69675,1398599998.0
2007-09-24 19:25:00,0.69675,0.6968,0.69675,0.6968,991700002.0
2007-09-24 19:26:00,0.6968,0.69685,0.69675,0.6968,606399998.0
2007-09-24 19:27:00,0.6968,0.69685,0.69675,0.69685,576700016.0
2007-09-24 19:28:00,0.69685,0.69685,0.6968,0.6968,196800004.0
2007-09-24 19:29:00,0.6968,0.69685,0.69675,0.6968,1430400007.0
2007-09-24 19:30:00,0.6968,0.6968,0.69675,0.69675,171999995.0
2007-09-24 19:31:00,0.69675,0.69675,0.69675,0.69675,110799997.0
2007-09-24 19:32:00,0.6967,0.69675,0.6967,0.69675,591099992.0
2007-09-24 19:33:00,0.69675,0.69675,0.69675,0.69675,337600000.0
2007-09-24 19:34:00,0.6966,0.6967,0.6966,0.6967,1277699992.0
2007-09-24 19:35:00,0.6967,0.69675,0.6967,0.69675,1277699992.0
2007-09-24 19:37:00,0.6967,0.6968,0.6967,0.6968,1401900003.0
2007-09-24 19:38:00,0.6968,0.6968,0.69675,0.69675,176000000.0
2007-09-24 19:39:00,0.6968,0.6968,0.69675,0.69675,98400000.0
2007-09-24 19:40:00,0.69675,0.6968,0.6967,0.6967,417799998.0
2007-09-24 19:41:00,0.6967,0.6968,0.6967,0.69675,423800002.0
2007-09-24 19:42:00,0.69675,0.6968,0.6967,0.6968,603899987.0
2007-09-24 19:43:00,0.6968,0.6968,0.6967,0.6968,1255199991.0
2007-09-24 19:44:00,0.6968,0.69685,0.69675,0.6968,1255199991.0
2007-09-24 19:45:00,0.6968,0.6968,0.6967,0.6967,1337500027.0
2007-09-24 19:46:00,0.6967,0.6967,0.69665,0.69665,1171199981.0
2007-09-24 19:47:00,0.69665,0.6967,0.69665,0.69665,1352899969.0
2007-09-24 19:48:00,0.69665,0.6967,0.69665,0.6967,1922699965.0
2007-09-24 19:49:00,0.6967,0.69675,0.6967,0.6967,262699992.0
2007-09-24 19:50:00,0.6967,0.69675,0.6967,0.69675,329199996.0
2007-09-24 19:51:00,0.69675,0.6968,0.69675,0.6968,136799996.0
2007-09-24 19:52:00,0.6968,0.6968,0.6968,0.6968,211200000.0
2007-09-24 19:53:00,0.6968,0.6968,0.6968,0.6968,77600000.0
2007-09-24 19:54:00,0.6968,0.6968,0.69675,0.69675,633699992.0
2007-09-24 19:55:00,0.6968,0.6968,0.69675,0.69675,761199995.0
2007-09-24 19:56:00,0.6968,0.6968,0.69675,0.69675,88000000.0
2007-09-24 19:57:00,0.6968,0.6968,0.6968,0.6968,273600000.0
2007-09-24 19:58:00,0.6968,0.6968,0.69675,0.6968,1813300004.0
2007-09-24 19:59:00,0.6968,0.6968,0.69675,0.6968,787900001.0
2007-09-24 20:00:00,0.6968,0.6968,0.6967,0.6968,970099997.0
2007-09-24 20:01:00,0.6968,0.6968,0.6967,0.6968,445400002.0
2007-09-24 20:02:00,0.6968,0.6968,0.6968,0.6968,318400000.0
2007-09-24 20:03:00,0.6968,0.6968,0.6968,0.6968,365600000.0
2007-09-24 20:04:00,0.6968,0.6968,0.69675,0.6968,1086400000.0
2007-09-24 20:05:00,0.6968,0.6968,0.6967,0.6967,808699997.0
2007-09-24 20:06:00,0.6967,0.69675,0.6967,0.6967,1337300017.0
2007-09-24 20:07:00,0.6967,0.69675,0.69665,0.6967,2114900039.0
2007-09-24 20:08:00,0.6967,0.6968,0.6967,0.6968,882099996.0
2007-09-24 20:09:00,0.6968,0.6968,0.6968,0.6968,424999998.0
2007-09-24 20:10:00,0.6968,0.6968,0.69675,0.6968,1809599994.0
2007-09-24 20:11:00,0.69675,0.69685,0.69675,0.6968,1352999991.0
2007-09-24 20:12:00,0.6968,0.6968,0.69675,0.69675,1435099974.0
2007-09-24 20:13:00,0.6968,0.69685,0.6968,0.6968,523600012.0
2007-09-24 20:14:00,0.6968,0.69685,0.6968,0.6968,712900009.0
2007-09-24 20:16:00,0.6968,0.6968,0.69675,0.69675,1151399992.0
2007-09-24 20:17:00,0.69675,0.6968,0.69675,0.69675,576000000.0
2007-09-24 20:18:00,0.69675,0.6968,0.69675,0.6968,504599997.0
2007-09-24 20:19:00,0.6968,0.6968,0.69675,0.6968,537000000.0
2007-09-24 20:20:00,0.6968,0.6968,0.69675,0.6968,757800006.0
2007-09-24 20:21:00,0.6968,0.6968,0.6968,0.6968,1462799979.0
2007-09-24 20:22:00,0.6968,0.69685,0.6968,0.6968,1832999987.0
2007-09-24 20:23:00,0.6968,0.6968,0.69675,0.69675,1184299986.0
2007-09-24 20:24:00,0.6968,0.6968,0.69675,0.6968,973900000.0
2007-09-24 20:25:00,0.6968,0.69685,0.6968,0.69685,898399996.0
2007-09-24 20:26:00,0.69685,0.69685,0.69685,0.69685,296000000.0
2007-09-24 20:27:00,0.69685,0.6969,0.6968,0.69685,1402899986.0
2007-09-24 20:28:00,0.69685,0.69695,0.69685,0.6969,176800000.0
2007-09-24 20:29:00,0.6969,0.697,0.69685,0.697,1060000005.0
2007-09-24 20:30:00,0.697,0.697,0.6969,0.6969,1246899975.0
2007-09-24 20:31:00,0.69695,0.69695,0.6969,0.6969,1246899975.0
2007-09-24 20:32:00,0.69695,0.69695,0.6969,0.69695,660200002.0
2007-09-24 20:33:00,0.69695,0.697,0.69695,0.697,275200000.0
2007-09-24 20:34:00,0.697,0.697,0.6969,0.697,972200001.0
2007-09-24 20:35:00,0.697,0.697,0.69685,0.69695,2042399983.0
2007-09-24 20:36:00,0.69695,0.697,0.6969,0.6969,1221299992.0
2007-09-24 20:37:00,0.6969,0.6969,0.69685,0.6969,1016899997.0
2007-09-24 20:38:00,0.69685,0.69695,0.69685,0.69695,456799986.0
2007-09-24 20:39:00,0.69695,0.69695,0.6968,0.6969,2101999998.0
2007-09-24 20:40:00,0.6969,0.6969,0.69685,0.69685,436799987.0
2007-09-24 20:41:00,0.69685,0.6969,0.69685,0.6969,496499994.0
2007-09-24 20:42:00,0.6969,0.6969,0.6969,0.6969,209599998.0
2007-09-24 20:43:00,0.6969,0.6969,0.69685,0.6969,1260099983.0
2007-09-24 20:44:00,0.6969,0.6969,0.69685,0.6969,553299983.0
2007-09-24 20:45:00,0.6969,0.6969,0.69685,0.69685,962399972.0
2007-09-24 20:46:00,0.69685,0.697,0.69685,0.69695,1497399999.0
2007-09-24 20:47:00,0.69695,0.69695,0.69685,0.69685,1555200011.0
2007-09-24 20:48:00,0.69685,0.6969,0.69685,0.69685,917699999.0
2007-09-24 20:49:00,0.69685,0.6969,0.69675,0.69685,1546000000.0
2007-09-24 20:50:00,0.6968,0.69685,0.6968,0.6968,652199996.0
2007-09-24 20:51:00,0.6968,0.69685,0.69665,0.69675,1655199994.0
2007-09-24 20:52:00,0.69675,0.69675,0.6967,0.6967,1358000032.0
2007-09-24 20:53:00,0.6967,0.69675,0.6967,0.69675,1186200025.0
2007-09-24 20:54:00,0.69675,0.69675,0.6967,0.69675,386600002.0
2007-09-24 20:55:00,0.69675,0.6968,0.69675,0.6968,288799998.0
2007-09-24 20:56:00,0.6968,0.6968,0.6968,0.6968,218399997.0
2007-09-24 20:57:00,0.6968,0.6968,0.6968,0.6968,682399990.0
2007-09-24 20:58:00,0.6968,0.69685,0.6968,0.6968,1042999979.0
2007-09-24 20:59:00,0.6967,0.6968,0.6967,0.6968,671199980.0
2007-09-24 21:00:00,0.6967,0.6967,0.6967,0.6967,671199980.0
2007-09-24 21:01:00,0.69675,0.69675,0.6967,0.69675,671199980.0
2007-09-24 21:02:00,0.69675,0.6968,0.69675,0.6968,974799996.0
2007-09-24 21:03:00,0.6968,0.6968,0.69675,0.69675,560799999.0
2007-09-24 21:04:00,0.69675,0.6968,0.6967,0.69675,1482799994.0
2007-09-24 21:05:00,0.69675,0.69675,0.6967,0.69675,413399995.0
2007-09-24 21:06:00,0.69675,0.69675,0.6967,0.69675,779199994.0
2007-09-24 21:07:00,0.6967,0.6968,0.6967,0.6968,802999988.0
2007-09-24 21:08:00,0.6968,0.6968,0.69675,0.6968,1324600003.0
2007-09-24 21:09:00,0.6968,0.6968,0.6967,0.69675,1345500005.0
2007-09-24 21:10:00,0.69675,0.6968,0.6967,0.6967,1014399994.0
2007-09-24 21:11:00,0.69675,0.6968,0.69665,0.69675,1391300022.0
2007-09-24 21:12:00,0.69675,0.69675,0.6967,0.6967,209100001.0
2007-09-24 21:13:00,0.6967,0.6967,0.6966,0.6966,1071300024.0
2007-09-24 21:14:00,0.6965,0.6966,0.6965,0.6966,1393599994.0
2007-09-24 21:15:00,0.6967,0.6967,0.6966,0.6967,1393599994.0
2007-09-24 21:16:00,0.69665,0.6967,0.6966,0.69665,1393599994.0
2007-09-24 21:17:00,0.69665,0.69665,0.6966,0.69665,653000001.0
2007-09-24 21:18:00,0.69665,0.6967,0.69665,0.6967,132800000.0
2007-09-24 21:19:00,0.6967,0.6967,0.6967,0.6967,178400000.0
2007-09-24 21:20:00,0.6967,0.6967,0.6967,0.6967,963200025.0
2007-09-24 21:21:00,0.6967,0.69675,0.6967,0.69675,793599990.0
2007-09-24 21:22:00,0.69675,0.69675,0.69675,0.69675,41900000.0
2007-09-24 21:23:00,0.69675,0.6968,0.6967,0.69675,929899996.0
2007-09-24 21:24:00,0.69675,0.6968,0.6967,0.6967,159099998.0
2007-09-24 21:25:00,0.6967,0.6968,0.6967,0.69675,463499998.0
2007-09-24 21:26:00,0.6968,0.6968,0.6968,0.6968,41600000.0
2007-09-24 21:27:00,0.6968,0.6968,0.6968,0.6968,596999992.0
2007-09-24 21:28:00,0.6968,0.6968,0.6968,0.6968,1032699996.0
2007-09-24 21:29:00,0.6968,0.69685,0.6968,0.6968,993300008.0
2007-09-24 21:30:00,0.6968,0.6968,0.69675,0.69675,298399999.0
2007-09-24 21:31:00,0.69675,0.69675,0.69675,0.69675,323200000.0
2007-09-24 21:32:00,0.69675,0.6968,0.6967,0.6967,1626100015.0
2007-09-24 21:33:00,0.69675,0.69675,0.69675,0.69675,56800002.0
2007-09-24 21:34:00,0.69675,0.6968,0.69675,0.6968,268799997.0
2007-09-24 21:35:00,0.6968,0.6968,0.69675,0.6968,966699999.0
2007-09-24 21:36:00,0.6968,0.6968,0.69675,0.6968,872899996.0
2007-09-24 21:37:00,0.6968,0.6968,0.69675,0.69675,1570400008.0
2007-09-24 21:38:00,0.6968,0.6968,0.6968,0.6968,258399995.0
2007-09-24 21:39:00,0.6968,0.6968,0.6968,0.6968,248800000.0
2007-09-24 21:40:00,0.6968,0.6968,0.6968,0.6968,750399997.0
2007-09-24 21:41:00,0.6968,0.6968,0.6968,0.6968,600800002.0
2007-09-24 21:42:00,0.6968,0.6968,0.69675,0.69675,723000002.0
2007-09-24 21:43:00,0.6968,0.6968,0.6967,0.6967,605999979.0
2007-09-24 21:44:00,0.6967,0.6967,0.69665,0.6967,842799984.0
2007-09-24 21:45:00,0.69675,0.69675,0.6967,0.69675,446100005.0
2007-09-24 21:46:00,0.69675,0.69675,0.6967,0.6967,537100010.0
2007-09-24 21:47:00,0.6967,0.69675,0.69665,0.6967,1346099999.0
2007-09-24 21:48:00,0.69675,0.69675,0.69675,0.69675,76800000.0
2007-09-24 21:49:00,0.69675,0.69675,0.6967,0.69675,243799996.0
2007-09-24 21:50:00,0.69675,0.6968,0.69675,0.6968,137600000.0
2007-09-24 21:51:00,0.6968,0.6968,0.69675,0.69675,1200099993.0
2007-09-24 21:52:00,0.6967,0.6968,0.6967,0.69675,634299999.0
2007-09-24 21:53:00,0.69675,0.6968,0.6967,0.6967,449599995.0
2007-09-24 21:54:00,0.6967,0.69675,0.6967,0.69675,257700000.0
2007-09-24 21:55:00,0.69675,0.69675,0.6967,0.6967,579199989.0
2007-09-24 21:56:00,0.6967,0.6967,0.6967,0.6967,587999995.0
2007-09-24 21:57:00,0.6967,0.6967,0.6967,0.6967,104500000.0
2007-09-24 21:58:00,0.6967,0.69675,0.6967,0.69675,1668399999.0
2007-09-24 21:59:00,0.69675,0.6968,0.6967,0.6968,590700009.0
2007-09-24 22:00:00,0.6968,0.6968,0.69675,0.6968,62900000.0
2007-09-24 22:01:00,0.69675,0.6968,0.6967,0.6967,743600006.0
2007-09-24 22:02:00,0.69675,0.6968,0.6967,0.69675,1077799990.0
2007-09-24 22:03:00,0.6968,0.6968,0.69675,0.6968,1200699987.0
2007-09-24 22:04:00,0.6968,0.69685,0.6968,0.6968,1285399985.0
2007-09-24 22:05:00,0.6968,0.6968,0.6968,0.6968,231600000.0
2007-09-24 22:06:00,0.6968,0.6968,0.6968,0.6968,208600000.0
2007-09-24 22:07:00,0.6968,0.6968,0.6968,0.6968,201600000.0
2007-09-24 22:08:00,0.6968,0.6968,0.69665,0.69665,1089600024.0
2007-09-24 22:09:00,0.69665,0.6967,0.69665,0.6967,502700000.0
2007-09-24 22:10:00,0.69665,0.6967,0.69665,0.6967,224000003.0
2007-09-24 22:11:00,0.6967,0.6967,0.69665,0.6967,266600000.0
2007-09-24 22:12:00,0.6967,0.69675,0.6967,0.6967,830499991.0
2007-09-24 22:13:00,0.69665,0.6967,0.69665,0.6967,190000000.0
2007-09-24 22:14:00,0.6967,0.6967,0.6967,0.6967,57600000.0
2007-09-24 22:15:00,0.6967,0.6967,0.6967,0.6967,168000000.0
2007-09-24 22:16:00,0.6967,0.6967,0.69645,0.6966,1462699988.0
2007-09-24 22:17:00,0.6966,0.6966,0.6965,0.6966,1330200015.0
2007-09-24 22:18:00,0.6966,0.6966,0.6966,0.6966,479200000.0
2007-09-24 22:19:00,0.6966,0.69665,0.6965,0.6966,1762899978.0
2007-09-24 22:20:00,0.6966,0.6966,0.6966,0.6966,284000000.0
2007-09-24 22:21:00,0.6966,0.6966,0.69655,0.6966,281700001.0
2007-09-24 22:22:00,0.69655,0.6966,0.69655,0.6966,394700000.0
2007-09-24 22:23:00,0.69655,0.6966,0.6964,0.69645,1085199996.0
2007-09-24 22:24:00,0.6964,0.6965,0.6964,0.69645,692099990.0
2007-09-24 22:25:00,0.69645,0.6965,0.6964,0.6965,618399999.0
2007-09-24 22:26:00,0.6965,0.6965,0.69645,0.6965,751999996.0
2007-09-24 22:27:00,0.6965,0.6965,0.6965,0.6965,315199991.0
2007-09-24 22:28:00,0.6965,0.6965,0.69645,0.69645,1927199937.0
2007-09-24 22:29:00,0.69645,0.6965,0.69645,0.6965,627199992.0
2007-09-24 22:30:00,0.6965,0.6965,0.69645,0.6965,921199990.0
2007-09-24 22:31:00,0.6965,0.6967,0.6965,0.6967,1218100019.0
2007-09-24 22:32:00,0.6967,0.6967,0.6967,0.6967,411999996.0
2007-09-24 22:33:00,0.6967,0.6967,0.69655,0.6967,908900006.0
2007-09-24 22:34:00,0.6967,0.6967,0.6967,0.6967,40000000.0
2007-09-24 22:35:00,0.6967,0.6967,0.69655,0.6966,1122799992.0
2007-09-24 22:36:00,0.6966,0.6966,0.69655,0.6966,767699989.0
2007-09-24 22:37:00,0.6966,0.6967,0.6966,0.6966,1329999988.0
2007-09-24 22:38:00,0.6966,0.6967,0.6966,0.69665,436300006.0
2007-09-24 22:39:00,0.69665,0.6967,0.69665,0.6967,50400000.0
2007-09-24 22:40:00,0.6967,0.6967,0.69655,0.6966,1056200013.0
2007-09-24 22:41:00,0.6966,0.6966,0.69655,0.6966,437799989.0
2007-09-24 22:42:00,0.6966,0.6966,0.6966,0.6966,86400000.0
2007-09-24 22:43:00,0.6966,0.6966,0.6966,0.6966,108000000.0
2007-09-24 22:44:00,0.6966,0.6966,0.6966,0.6966,108000000.0
2007-09-24 22:45:00,0.6966,0.6966,0.69655,0.69655,552499988.0
2007-09-24 22:46:00,0.6966,0.6966,0.6966,0.6966,188000000.0
2007-09-24 22:47:00,0.6966,0.6966,0.6966,0.6966,191200000.0
2007-09-24 22:48:00,0.69655,0.69655,0.69645,0.69645,536899996.0
2007-09-24 22:49:00,0.69645,0.6965,0.69645,0.69645,103800000.0
2007-09-24 22:50:00,0.69645,0.69645,0.6964,0.6964,413299988.0
2007-09-24 22:51:00,0.69645,0.69645,0.6964,0.6964,180199992.0
2007-09-24 22:52:00,0.6965,0.69655,0.69645,0.6965,584100007.0
2007-09-24 22:53:00,0.6965,0.69655,0.69645,0.69655,880999995.0
2007-09-24 22:54:00,0.69655,0.6966,0.69645,0.6965,356800000.0
2007-09-24 22:55:00,0.6965,0.6966,0.6964,0.6965,1207299999.0
2007-09-24 22:56:00,0.69645,0.6966,0.6964,0.69645,1935400001.0
2007-09-24 22:57:00,0.6965,0.6965,0.6964,0.6964,374200003.0
2007-09-24 22:58:00,0.6964,0.69645,0.6964,0.6964,155200005.0
2007-09-24 22:59:00,0.69645,0.69645,0.6964,0.69645,38899999.0
2007-09-24 23:00:00,0.6964,0.6964,0.69625,0.69625,118000000.0
2007-09-24 23:01:00,0.69625,0.69625,0.69625,0.69625,8000000.0
2007-09-24 23:02:00,0.6963,0.6963,0.6963,0.6963,5600000.0
2007-09-24 23:03:00,0.6964,0.6964,0.6963,0.6964,171000000.0
2007-09-24 23:04:00,0.6964,0.6964,0.6963,0.6963,25500000.0
2007-09-24 23:05:00,0.6963,0.69665,0.6963,0.6963,176299998.0
2007-09-24 23:06:00,0.6964,0.6964,0.6963,0.6963,216799999.0
2007-09-24 23:07:00,0.6963,0.6964,0.6963,0.6964,122000000.0
2007-09-24 23:08:00,0.6964,0.6965,0.6963,0.6963,341699998.0
2007-09-24 23:09:00,0.6963,0.6964,0.6963,0.6964,49500000.0
2007-09-24 23:10:00,0.6964,0.6964,0.6963,0.6963,150900006.0
2007-09-24 23:11:00,0.6964,0.6965,0.69635,0.69635,196600000.0
2007-09-24 23:12:00,0.6964,0.6965,0.6963,0.6963,258200004.0
2007-09-24 23:13:00,0.6963,0.6964,0.6963,0.6963,130000002.0
2007-09-24 23:14:00,0.6963,0.6964,0.6963,0.6963,211900002.0
2007-09-24 23:15:00,0.6963,0.6965,0.6963,0.6964,175000002.0
2007-09-24 23:16:00,0.6964,0.6964,0.69635,0.69635,111999999.0
2007-09-24 23:17:00,0.6964,0.6964,0.6964,0.6964,48000000.0
2007-09-24 23:18:00,0.6964,0.6964,0.6964,0.6964,48000000.0
2007-09-24 23:19:00,0.69633,0.69635,0.6963,0.6963,1728600031.0
2007-09-24 23:20:00,0.6964,0.6964,0.69635,0.69635,32799999.0
2007-09-24 23:21:00,0.6964,0.6964,0.69635,0.6964,35999999.0
2007-09-24 23:22:00,0.6964,0.6964,0.6963,0.6963,28000000.0
2007-09-24 23:23:00,0.69623,0.69623,0.69604,0.69622,318399988.0
2007-09-24 23:24:00,0.6963,0.6963,0.69625,0.69625,53600000.0
2007-09-24 23:25:00,0.69625,0.6964,0.69625,0.6963,567000013.0
2007-09-24 23:26:00,0.6963,0.6964,0.6963,0.69635,274400001.0
2007-09-24 23:27:00,0.6964,0.6964,0.6964,0.6964,96000000.0
2007-09-24 23:28:00,0.6964,0.6964,0.69635,0.69635,260800000.0
2007-09-24 23:29:00,0.69635,0.69635,0.69625,0.6963,172499998.0
2007-09-24 23:30:00,0.69625,0.69635,0.69625,0.6963,176400002.0
2007-09-24 23:31:00,0.6963,0.6963,0.69625,0.6963,86300001.0
2007-09-24 23:32:00,0.6963,0.6963,0.6963,0.6963,104800000.0
2007-09-24 23:33:00,0.6963,0.6963,0.6963,0.6963,51200000.0
2007-09-24 23:34:00,0.69626,0.69626,0.69621,0.69622,6400000.0
2007-09-24 23:35:00,0.6963,0.69635,0.6963,0.6963,297900002.0
2007-09-24 23:36:00,0.69632,0.69632,0.69624,0.69624,229799997.0
2007-09-24 23:37:00,0.69635,0.69635,0.69635,0.69635,8800000.0
2007-09-24 23:38:00,0.69635,0.69635,0.6963,0.6963,70800000.0
2007-09-24 23:39:00,0.69625,0.69625,0.6962,0.69622,67100002.0
2007-09-24 23:40:00,0.6963,0.6963,0.6963,0.6963,22400000.0
2007-09-24 23:41:00,0.6963,0.6963,0.6963,0.6963,40000000.0
2007-09-24 23:42:00,0.6963,0.6965,0.6963,0.6965,292399996.0
2007-09-24 23:43:00,0.69645,0.6965,0.6963,0.6963,392000000.0
2007-09-24 23:44:00,0.6961,0.69627,0.69608,0.69625,137600000.0
2007-09-24 23:45:00,0.69635,0.69645,0.6963,0.69645,131099999.0
2007-09-24 23:46:00,0.69645,0.6965,0.69625,0.6964,673300000.0
2007-09-24 23:47:00,0.6963,0.69645,0.6963,0.69645,70299998.0
2007-09-24 23:48:00,0.69645,0.69645,0.6963,0.6963,364000001.0
2007-09-24 23:49:00,0.6963,0.6963,0.69625,0.69625,346400003.0
2007-09-24 23:50:00,0.6963,0.6964,0.69625,0.6963,605200003.0
2007-09-24 23:51:00,0.6963,0.6963,0.6963,0.6963,52000000.0
2007-09-24 23:52:00,0.6963,0.6963,0.6961,0.6961,421999999.0
2007-09-24 23:53:00,0.6961,0.6963,0.6961,0.6963,293900001.0
2007-09-24 23:54:00,0.6963,0.69645,0.69625,0.6964,343200004.0
2007-09-24 23:55:00,0.6964,0.6964,0.69625,0.69625,245100002.0
2007-09-24 23:56:00,0.6963,0.6963,0.69625,0.6963,475999999.0
2007-09-24 23:57:00,0.69635,0.6964,0.69625,0.6964,330399995.0
2007-09-24 23:58:00,0.6964,0.6964,0.6963,0.69635,351999999.0
2007-09-24 23:59:00,0.69635,0.6964,0.69625,0.69635,448099997.0
2007-09-25 00:00:00,0.6963,0.6964,0.69625,0.69635,186300002.0
2007-09-25 00:01:00,0.6964,0.6964,0.69635,0.69635,76000000.0
2007-09-25 00:02:00,0.69635,0.69635,0.69635,0.69635,8800000.0
2007-09-25 00:03:00,0.69635,0.69635,0.69635,0.69635,17600000.0
2007-09-25 00:04:00,0.69635,0.6964,0.6963,0.6964,1070000005.0
2007-09-25 00:05:00,0.6964,0.69645,0.6964,0.69645,211900004.0
2007-09-25 00:06:00,0.6965,0.69655,0.69635,0.6964,1039599991.0
2007-09-25 00:07:00,0.6964,0.6964,0.69635,0.6964,611200001.0
2007-09-25 00:08:00,0.6964,0.6964,0.69635,0.6964,188000000.0
2007-09-25 00:09:00,0.6964,0.6964,0.6964,0.6964,313599988.0
2007-09-25 00:10:00,0.6964,0.6964,0.6963,0.69635,673399989.0
2007-09-25 00:11:00,0.69635,0.69645,0.69635,0.69645,273100001.0
2007-09-25 00:12:00,0.69645,0.69645,0.69645,0.69645,100800000.0
2007-09-25 00:13:00,0.69645,0.6965,0.69635,0.69635,792100007.0
2007-09-25 00:14:00,0.6964,0.6964,0.69635,0.6964,300899995.0
2007-09-25 00:15:00,0.6964,0.6965,0.6964,0.6965,105599999.0
2007-09-25 00:16:00,0.6965,0.6965,0.69635,0.69635,240799998.0
2007-09-25 00:17:00,0.6964,0.6965,0.6964,0.69645,239100000.0
2007-09-25 00:18:00,0.69645,0.69645,0.6964,0.6964,705599987.0
2007-09-25 00:19:00,0.6964,0.6964,0.69635,0.69635,364799989.0
2007-09-25 00:20:00,0.69635,0.69645,0.69635,0.6964,199599997.0
2007-09-25 00:21:00,0.6964,0.69645,0.6964,0.69645,407199995.0
2007-09-25 00:22:00,0.69645,0.6965,0.6964,0.6964,463199995.0
2007-09-25 00:23:00,0.69645,0.69645,0.69645,0.69645,117599993.0
2007-09-25 00:24:00,0.69645,0.69645,0.69645,0.69645,116999996.0
2007-09-25 00:25:00,0.69645,0.6965,0.69645,0.6965,115300000.0
2007-09-25 00:26:00,0.69645,0.69645,0.6964,0.69645,169400003.0
2007-09-25 00:27:00,0.69645,0.69655,0.6964,0.69645,823400010.0
2007-09-25 00:28:00,0.6965,0.6966,0.6964,0.69655,313400001.0
2007-09-25 00:29:00,0.6966,0.6966,0.69655,0.6966,155999996.0
2007-09-25 00:30:00,0.6966,0.6966,0.6966,0.6966,149999998.0
2007-09-25 00:31:00,0.6966,0.6966,0.6966,0.6966,179999997.0
2007-09-25 00:32:00,0.6966,0.6966,0.6966,0.6966,6700000.0
2007-09-25 00:33:00,0.6966,0.6966,0.69655,0.69655,38700000.0
2007-09-25 00:34:00,0.6966,0.6966,0.69655,0.69655,70399999.0
2007-09-25 00:35:00,0.6966,0.69665,0.6966,0.69665,32000000.0
2007-09-25 00:36:00,0.69665,0.69665,0.69655,0.6966,349900001.0
2007-09-25 00:37:00,0.6966,0.6967,0.6966,0.6966,682400005.0
2007-09-25 00:38:00,0.6966,0.6966,0.6966,0.6966,175200001.0
2007-09-25 00:39:00,0.6966,0.6966,0.6966,0.6966,163200006.0
2007-09-25 00:40:00,0.6966,0.6966,0.6965,0.6965,541200006.0
2007-09-25 00:41:00,0.6965,0.6965,0.6963,0.6964,1194199990.0
2007-09-25 00:42:00,0.6964,0.69645,0.6964,0.69645,159999999.0
2007-09-25 00:43:00,0.69645,0.6965,0.6964,0.6964,147200002.0
2007-09-25 00:44:00,0.6964,0.6964,0.69635,0.6964,141600000.0
2007-09-25 00:45:00,0.6964,0.6964,0.69625,0.6964,618000002.0
2007-09-25 00:46:00,0.69635,0.6964,0.6963,0.69635,192600000.0
2007-09-25 00:47:00,0.69635,0.69635,0.69625,0.69625,200000000.0
2007-09-25 00:48:00,0.69625,0.69625,0.69625,0.69625,75200000.0
2007-09-25 00:49:00,0.6963,0.6964,0.69625,0.6963,249599999.0
2007-09-25 00:50:00,0.6963,0.69635,0.6963,0.69635,372799998.0
2007-09-25 00:51:00,0.69635,0.69635,0.6963,0.69635,59200001.0
2007-09-25 00:52:00,0.6963,0.6965,0.6963,0.69635,817100006.0
2007-09-25 00:53:00,0.6964,0.6964,0.69625,0.6963,872699997.0
2007-09-25 00:54:00,0.6963,0.69635,0.69625,0.6963,1606400017.0
2007-09-25 00:55:00,0.69635,0.69635,0.69625,0.6963,274200007.0
2007-09-25 00:56:00,0.69635,0.6964,0.6963,0.69635,632800006.0
2007-09-25 00:57:00,0.69635,0.69635,0.6963,0.69635,335399998.0
2007-09-25 00:58:00,0.6964,0.6964,0.69635,0.6964,920300011.0
2007-09-25 00:59:00,0.6964,0.6964,0.69635,0.69635,388699998.0
2007-09-25 01:00:00,0.69635,0.69645,0.69635,0.69645,1018600004.0
2007-09-25 01:01:00,0.69645,0.69645,0.6964,0.69645,293299998.0
2007-09-25 01:02:00,0.69645,0.6965,0.69645,0.69645,100000000.0
2007-09-25 01:03:00,0.69645,0.69645,0.69635,0.6964,322200001.0
2007-09-25 01:04:00,0.6964,0.69645,0.6964,0.69645,287200002.0
2007-09-25 01:05:00,0.69645,0.69645,0.6964,0.6964,446399995.0
2007-09-25 01:06:00,0.6964,0.6964,0.6964,0.6964,292800001.0
2007-09-25 01:07:00,0.6964,0.69645,0.69635,0.6964,448100008.0
2007-09-25 01:08:00,0.6964,0.69645,0.6964,0.69645,169500002.0
2007-09-25 01:09:00,0.69645,0.69645,0.69635,0.69635,198100000.0
2007-09-25 01:10:00,0.6964,0.6964,0.6964,0.6964,137600002.0
2007-09-25 01:11:00,0.6964,0.6964,0.69635,0.69635,110900000.0
2007-09-25 01:12:00,0.6964,0.6964,0.69635,0.6964,8500000.0
2007-09-25 01:13:00,0.6964,0.69645,0.6964,0.69645,162400003.0
2007-09-25 01:14:00,0.69645,0.69645,0.6964,0.69645,184800005.0
2007-09-25 01:15:00,0.69645,0.69645,0.6964,0.69645,155100003.0
2007-09-25 01:16:00,0.69645,0.69645,0.6964,0.69645,73200000.0
2007-09-25 01:17:00,0.69645,0.6965,0.69645,0.6965,57600000.0
2007-09-25 01:18:00,0.6965,0.6965,0.6964,0.6964,107200000.0
2007-09-25 01:19:00,0.6964,0.6965,0.6964,0.69645,129099999.0
2007-09-25 01:20:00,0.69645,0.69645,0.6964,0.69645,80800002.0
2007-09-25 01:21:00,0.69645,0.69645,0.69645,0.69645,10400000.0
2007-09-25 01:22:00,0.69645,0.69645,0.69645,0.69645,20800000.0
2007-09-25 01:23:00,0.69645,0.69645,0.69635,0.69635,1679299986.0
2007-09-25 01:24:00,0.69635,0.6964,0.69635,0.69635,194000001.0
2007-09-25 01:25:00,0.69635,0.69635,0.69635,0.69635,1600000.0
2007-09-25 01:26:00,0.69635,0.69635,0.6963,0.6963,57100000.0
2007-09-25 01:27:00,0.6963,0.6964,0.6963,0.6964,654400001.0
2007-09-25 01:28:00,0.6964,0.6964,0.69635,0.69635,399200008.0
2007-09-25 01:29:00,0.69635,0.69635,0.6963,0.69635,57600000.0
2007-09-25 01:30:00,0.69635,0.69635,0.6963,0.69635,147199999.0
2007-09-25 01:31:00,0.69635,0.69635,0.69635,0.69635,24000000.0
2007-09-25 01:32:00,0.69635,0.6964,0.69635,0.6964,68000000.0
2007-09-25 01:33:00,0.6964,0.6964,0.6964,0.6964,65600000.0
2007-09-25 01:34:00,0.6964,0.6964,0.6964,0.6964,130000000.0
2007-09-25 01:35:00,0.69635,0.6964,0.69635,0.6964,131900000.0
2007-09-25 01:36:00,0.6964,0.6964,0.69635,0.69635,25600000.0
2007-09-25 01:37:00,0.69635,0.6964,0.69635,0.6964,42400000.0
2007-09-25 01:38:00,0.6964,0.6964,0.69635,0.6964,192800000.0
2007-09-25 01:39:00,0.6964,0.6964,0.69635,0.69635,59200000.0
2007-09-25 01:40:00,0.69635,0.69635,0.69635,0.69635,16800000.0
2007-09-25 01:41:00,0.69635,0.6964,0.6963,0.6964,83400002.0
2007-09-25 01:42:00,0.6964,0.6964,0.69635,0.6964,210700002.0
2007-09-25 01:43:00,0.6964,0.6964,0.69635,0.69635,136900000.0
2007-09-25 01:44:00,0.6964,0.6964,0.6964,0.6964,16800000.0
2007-09-25 01:45:00,0.6964,0.6964,0.6964,0.6964,14400000.0
2007-09-25 01:46:00,0.6964,0.6964,0.6964,0.6964,12000000.0
2007-09-25 01:47:00,0.6964,0.6964,0.6964,0.6964,38400000.0
2007-09-25 01:48:00,0.6964,0.69645,0.6964,0.6964,172799998.0
2007-09-25 01:49:00,0.6964,0.69655,0.6964,0.6965,309700000.0
2007-09-25 01:50:00,0.69645,0.6965,0.69645,0.69645,161499997.0
2007-09-25 01:51:00,0.69645,0.6965,0.69645,0.6965,56800000.0
2007-09-25 01:52:00,0.6965,0.69655,0.6965,0.69655,35600000.0
2007-09-25 01:53:00,0.69655,0.69655,0.69645,0.69645,19200000.0
2007-09-25 01:54:00,0.69645,0.69645,0.69645,0.69645,8800000.0
2007-09-25 01:55:00,0.69645,0.6965,0.6964,0.6964,390700002.0
2007-09-25 01:56:00,0.69645,0.6966,0.69645,0.69655,543299999.0
2007-09-25 01:57:00,0.69655,0.69665,0.6965,0.6966,110399999.0
2007-09-25 01:58:00,0.6966,0.69665,0.69655,0.6966,111199999.0
2007-09-25 01:59:00,0.6966,0.6966,0.69655,0.69655,20800000.0
2007-09-25 02:00:00,0.69655,0.69665,0.69655,0.69655,426399999.0
2007-09-25 02:01:00,0.69655,0.6969,0.69655,0.6969,1387399999.0
2007-09-25 02:02:00,0.6969,0.6969,0.69675,0.69685,1175400004.0
2007-09-25 02:03:00,0.69685,0.6971,0.69685,0.69705,1933999999.0
2007-09-25 02:04:00,0.697,0.6971,0.697,0.697,510699997.0
2007-09-25 02:05:00,0.6971,0.6972,0.6971,0.69715,510699997.0
2007-09-25 02:06:00,0.6971,0.6972,0.69705,0.69705,2129200006.0
2007-09-25 02:07:00,0.69705,0.6972,0.69705,0.6972,419299998.0
2007-09-25 02:08:00,0.69715,0.6972,0.69715,0.69715,136800000.0
2007-09-25 02:09:00,0.6972,0.69725,0.6972,0.69725,265600006.0
2007-09-25 02:10:00,0.69725,0.6973,0.69715,0.6972,793900003.0
2007-09-25 02:11:00,0.69725,0.6973,0.6972,0.69725,510099999.0
2007-09-25 02:12:00,0.69725,0.6974,0.69725,0.6973,1260800013.0
2007-09-25 02:13:00,0.6974,0.6974,0.6974,0.6974,1649099995.0
2007-09-25 02:14:00,0.6975,0.69755,0.6974,0.69745,1649099995.0
2007-09-25 02:15:00,0.6975,0.6977,0.6975,0.6977,1808100008.0
2007-09-25 02:16:00,0.6977,0.69775,0.6977,0.6977,2104900008.0
2007-09-25 02:17:00,0.6978,0.6978,0.6978,0.6978,1541100005.0
2007-09-25 02:18:00,0.6978,0.6978,0.6977,0.69775,1541100005.0
2007-09-25 02:19:00,0.69775,0.6978,0.69765,0.6977,1115100011.0
2007-09-25 02:20:00,0.69775,0.69775,0.69765,0.6977,1495000007.0
2007-09-25 02:21:00,0.69765,0.69775,0.69765,0.6977,1077399986.0
2007-09-25 02:22:00,0.69775,0.69785,0.69775,0.6978,807200021.0
2007-09-25 02:23:00,0.6978,0.698,0.6978,0.698,2066199990.0
2007-09-25 02:24:00,0.698,0.698,0.6979,0.6979,813599994.0
2007-09-25 02:25:00,0.69795,0.69795,0.69785,0.6979,1698299996.0
2007-09-25 02:26:00,0.6979,0.698,0.6978,0.698,953699990.0
2007-09-25 02:27:00,0.69795,0.698,0.6979,0.69795,281200001.0
2007-09-25 02:28:00,0.69795,0.69795,0.69785,0.6979,1513600000.0
2007-09-25 02:29:00,0.6979,0.69805,0.6979,0.69805,2024400003.0
2007-09-25 02:30:00,0.6979,0.6981,0.6979,0.6981,1850900003.0
2007-09-25 02:31:00,0.6982,0.6983,0.6982,0.6983,1850900003.0
2007-09-25 02:32:00,0.6983,0.69835,0.69825,0.69835,1850900003.0
2007-09-25 02:33:00,0.6983,0.6983,0.6982,0.6982,720000019.0
2007-09-25 02:34:00,0.6981,0.6982,0.6981,0.6981,720000019.0
2007-09-25 02:35:00,0.69825,0.69825,0.6982,0.6982,720000019.0
2007-09-25 02:36:00,0.6982,0.6982,0.69815,0.69815,350300000.0
2007-09-25 02:37:00,0.6982,0.6982,0.69805,0.6981,1020199999.0
2007-09-25 02:38:00,0.6981,0.6981,0.69805,0.69805,1318700002.0
2007-09-25 02:39:00,0.6981,0.6982,0.6981,0.6982,246399997.0
2007-09-25 02:40:00,0.6982,0.6982,0.69805,0.69805,304000000.0
2007-09-25 02:41:00,0.69805,0.6981,0.6979,0.698,1635900004.0
2007-09-25 02:42:00,0.698,0.698,0.698,0.698,435200003.0
2007-09-25 02:43:00,0.698,0.698,0.698,0.698,237600000.0
2007-09-25 02:44:00,0.698,0.6981,0.698,0.6981,452000003.0
2007-09-25 02:45:00,0.6981,0.6981,0.69795,0.69805,1099200006.0
2007-09-25 02:46:00,0.69805,0.69815,0.698,0.69815,377599999.0
2007-09-25 02:47:00,0.69815,0.69825,0.698,0.69825,1221999997.0
2007-09-25 02:48:00,0.69825,0.6983,0.6982,0.69825,543200000.0
2007-09-25 02:49:00,0.69825,0.6983,0.698,0.6981,1927000001.0
2007-09-25 02:50:00,0.69815,0.69825,0.69805,0.69815,683100001.0
2007-09-25 02:51:00,0.69815,0.6982,0.69815,0.6982,204800000.0
2007-09-25 02:52:00,0.6982,0.6982,0.6981,0.6981,917799980.0
2007-09-25 02:53:00,0.69815,0.69825,0.6981,0.6982,1579800008.0
2007-09-25 02:54:00,0.6983,0.6985,0.6983,0.6985,1177600008.0
2007-09-25 02:55:00,0.6986,0.6988,0.6985,0.6988,1177600008.0
2007-09-25 02:56:00,0.6988,0.6989,0.6987,0.6987,1177600008.0
2007-09-25 02:57:00,0.6986,0.6987,0.6986,0.6987,2028499994.0
2007-09-25 02:58:00,0.6987,0.6988,0.6986,0.69865,2028499994.0
2007-09-25 02:59:00,0.69865,0.6988,0.69865,0.6987,1503899990.0
2007-09-25 03:00:00,0.6987,0.6988,0.69865,0.6988,1959099974.0
2007-09-25 03:01:00,0.6988,0.6988,0.6987,0.6988,388800000.0
2007-09-25 03:02:00,0.6989,0.6989,0.69885,0.69885,388800000.0
2007-09-25 03:03:00,0.6989,0.6989,0.6988,0.6989,871399995.0
2007-09-25 03:04:00,0.69885,0.6989,0.69885,0.6989,871399995.0
2007-09-25 03:05:00,0.6989,0.6989,0.6988,0.69885,926299992.0
2007-09-25 03:06:00,0.69885,0.6989,0.6988,0.6988,1171600010.0
2007-09-25 03:07:00,0.6987,0.6988,0.6987,0.6987,684799995.0
2007-09-25 03:08:00,0.6988,0.69885,0.69875,0.6988,684799995.0
2007-09-25 03:09:00,0.6988,0.6988,0.6988,0.6988,956399992.0
2007-09-25 03:10:00,0.6988,0.6988,0.6988,0.6988,980399999.0
2007-09-25 03:11:00,0.6988,0.69885,0.6988,0.6988,1053199997.0
2007-09-25 03:12:00,0.6988,0.6988,0.6985,0.6985,1151800001.0
2007-09-25 03:13:00,0.69855,0.69865,0.69855,0.6986,1501900004.0
2007-09-25 03:14:00,0.6986,0.6986,0.69855,0.6986,1050399992.0
2007-09-25 03:15:00,0.6986,0.69865,0.6986,0.69865,226300000.0
2007-09-25 03:16:00,0.6987,0.6987,0.6985,0.69855,1289299996.0
2007-09-25 03:17:00,0.69855,0.69865,0.69855,0.6986,650800011.0
2007-09-25 03:18:00,0.6986,0.6986,0.6986,0.6986,522400004.0
2007-09-25 03:19:00,0.6986,0.6986,0.6984,0.69845,1178800004.0
2007-09-25 03:20:00,0.69845,0.6986,0.6984,0.69855,725600000.0
2007-09-25 03:21:00,0.69855,0.6987,0.69845,0.6987,1306999990.0
2007-09-25 03:22:00,0.6987,0.6987,0.69865,0.6987,824800012.0
2007-09-25 03:23:00,0.6987,0.69875,0.69865,0.69865,583999996.0
2007-09-25 03:24:00,0.6987,0.6987,0.69855,0.6986,1608299982.0
2007-09-25 03:25:00,0.6986,0.69865,0.6986,0.6986,718700004.0
2007-09-25 03:26:00,0.69865,0.6987,0.6986,0.6987,550700005.0
2007-09-25 03:27:00,0.6987,0.6987,0.69865,0.6987,1367999991.0
2007-09-25 03:28:00,0.6988,0.6988,0.6987,0.6988,504000000.0
2007-09-25 03:29:00,0.6989,0.6989,0.6988,0.6988,504000000.0
2007-09-25 03:30:00,0.6989,0.69895,0.6989,0.6989,504000000.0
2007-09-25 03:31:00,0.6989,0.69895,0.69885,0.69895,934699988.0
2007-09-25 03:32:00,0.69895,0.69905,0.69895,0.699,1100600014.0
2007-09-25 03:34:00,0.699,0.699,0.699,0.699,309200011.0
2007-09-25 03:35:00,0.699,0.69915,0.699,0.6991,593800006.0
2007-09-25 03:36:00,0.699,0.6991,0.699,0.6991,1122200010.0
2007-09-25 03:37:00,0.6991,0.6991,0.69895,0.699,1122200010.0
2007-09-25 03:38:00,0.699,0.699,0.6989,0.6989,744100023.0
2007-09-25 03:39:00,0.6989,0.699,0.6989,0.6989,1968200051.0
2007-09-25 03:40:00,0.6987,0.6988,0.6987,0.6987,1211799996.0
2007-09-25 03:41:00,0.6988,0.6988,0.6987,0.69875,1211799996.0
2007-09-25 03:42:00,0.69875,0.6988,0.6987,0.6987,1461799983.0
2007-09-25 03:43:00,0.6987,0.69875,0.69865,0.69875,376700008.0
2007-09-25 03:44:00,0.6987,0.69875,0.69845,0.69855,857000000.0
2007-09-25 03:45:00,0.6985,0.6986,0.69845,0.6986,2095399991.0
2007-09-25 03:46:00,0.6986,0.6986,0.69845,0.6985,622000000.0
2007-09-25 03:47:00,0.6985,0.6985,0.6984,0.6985,560599994.0
2007-09-25 03:48:00,0.6985,0.6985,0.6984,0.6984,926800004.0
2007-09-25 03:49:00,0.6984,0.69845,0.69835,0.69845,880799993.0
2007-09-25 03:50:00,0.69845,0.69845,0.6984,0.69845,117100000.0
2007-09-25 03:51:00,0.69845,0.6985,0.6984,0.6984,893100012.0
2007-09-25 03:52:00,0.6984,0.69855,0.6984,0.69855,540199999.0
2007-09-25 03:53:00,0.6985,0.69855,0.6984,0.69855,610199988.0
2007-09-25 03:54:00,0.6985,0.69855,0.6985,0.69855,497999999.0
2007-09-25 03:55:00,0.69855,0.6986,0.6985,0.6986,343499999.0
2007-09-25 03:56:00,0.6986,0.6988,0.6986,0.69875,1690600010.0
2007-09-25 03:57:00,0.6987,0.6988,0.69855,0.69865,680600001.0
2007-09-25 03:58:00,0.69865,0.6987,0.69855,0.6987,61600000.0
2007-09-25 03:59:00,0.6987,0.6987,0.69865,0.6987,279500000.0
2007-09-25 04:00:00,0.6987,0.6987,0.69865,0.6987,999400000.0
2007-09-25 04:01:00,0.6987,0.69875,0.6987,0.6987,446700002.0
2007-09-25 04:02:00,0.69875,0.69875,0.6987,0.69875,92500002.0
2007-09-25 04:03:00,0.6987,0.6989,0.6987,0.6989,686900003.0
2007-09-25 04:04:00,0.6989,0.6989,0.6988,0.6988,487999997.0
2007-09-25 04:05:00,0.6988,0.6989,0.6988,0.69885,851099991.0
2007-09-25 04:06:00,0.69885,0.699,0.69885,0.69895,747900000.0
2007-09-25 04:07:00,0.69895,0.699,0.69885,0.69885,801899996.0
2007-09-25 04:08:00,0.69885,0.699,0.69885,0.69895,1220400008.0
2007-09-25 04:09:00,0.69895,0.699,0.6989,0.69895,111499999.0
2007-09-25 04:10:00,0.69895,0.69905,0.69895,0.69905,669600008.0
2007-09-25 04:11:00,0.69905,0.69905,0.699,0.699,148099994.0
2007-09-25 04:12:00,0.699,0.699,0.699,0.699,1133700020.0
2007-09-25 04:13:00,0.699,0.699,0.699,0.699,252000000.0
2007-09-25 04:14:00,0.699,0.699,0.69895,0.699,178299995.0
2007-09-25 04:15:00,0.699,0.699,0.699,0.699,137600000.0
2007-09-25 04:16:00,0.699,0.699,0.6989,0.6989,584200007.0
2007-09-25 04:17:00,0.69895,0.699,0.6988,0.69895,1469499983.0
2007-09-25 04:18:00,0.69895,0.699,0.6987,0.6989,1381800000.0
2007-09-25 04:19:00,0.6989,0.699,0.6989,0.69895,442499999.0
2007-09-25 04:20:00,0.69895,0.69895,0.6989,0.69895,65500002.0
2007-09-25 04:21:00,0.69895,0.69895,0.69895,0.69895,4000000.0
2007-09-25 04:22:00,0.69895,0.69895,0.6989,0.69895,47900002.0
2007-09-25 04:23:00,0.6989,0.69895,0.6989,0.69895,191899996.0
2007-09-25 04:24:00,0.69895,0.69895,0.69895,0.69895,4000000.0
2007-09-25 04:25:00,0.69895,0.69895,0.69895,0.69895,6400000.0
2007-09-25 04:26:00,0.69895,0.69895,0.69895,0.69895,1600000.0
2007-09-25 04:27:00,0.69895,0.69895,0.69895,0.69895,1600000.0
2007-09-25 04:28:00,0.69895,0.69895,0.6989,0.6989,24800000.0
2007-09-25 04:29:00,0.6989,0.69895,0.6989,0.6989,347200002.0
2007-09-25 04:30:00,0.6989,0.69895,0.6989,0.69895,164000002.0
2007-09-25 04:31:00,0.69895,0.69895,0.69895,0.69895,1600000.0
2007-09-25 04:32:00,0.69895,0.69895,0.6989,0.6989,89700001.0
2007-09-25 04:33:00,0.69895,0.69895,0.69895,0.69895,23200000.0
2007-09-25 04:34:00,0.699,0.69905,0.69895,0.69895,84800000.0
2007-09-25 04:35:00,0.69895,0.6991,0.69895,0.69905,792500003.0
2007-09-25 04:36:00,0.69905,0.6991,0.69905,0.6991,290399990.0
2007-09-25 04:37:00,0.6991,0.6991,0.69905,0.6991,954999995.0
2007-09-25 04:38:00,0.6991,0.69915,0.69905,0.6991,558900003.0
2007-09-25 04:39:00,0.6992,0.6993,0.6992,0.6993,1633600035.0
2007-09-25 04:40:00,0.6993,0.6994,0.69925,0.69925,1633600035.0
2007-09-25 04:41:00,0.6993,0.6993,0.69925,0.69925,720400000.0
2007-09-25 04:42:00,0.69925,0.6993,0.69915,0.6992,423999997.0
2007-09-25 04:43:00,0.6992,0.6992,0.69895,0.699,1086299988.0
2007-09-25 04:44:00,0.6991,0.6991,0.699,0.69905,386500003.0
2007-09-25 04:45:00,0.69905,0.6991,0.699,0.69905,438199998.0
2007-09-25 04:46:00,0.6991,0.6991,0.699,0.69905,548699999.0
2007-09-25 04:47:00,0.6991,0.6991,0.69905,0.69905,170800000.0
2007-09-25 04:48:00,0.69905,0.69905,0.69905,0.69905,46400000.0
2007-09-25 04:49:00,0.69905,0.69905,0.69905,0.69905,35200000.0
2007-09-25 04:50:00,0.69905,0.69905,0.69905,0.69905,18400000.0
2007-09-25 04:51:00,0.69905,0.69905,0.69905,0.69905,10400000.0
2007-09-25 04:52:00,0.69905,0.6991,0.69905,0.6991,484000000.0
2007-09-25 04:53:00,0.6991,0.6991,0.69905,0.69905,482400000.0
2007-09-25 04:54:00,0.6991,0.6991,0.69905,0.69905,90400000.0
2007-09-25 04:55:00,0.69905,0.6991,0.699,0.6991,1078199993.0
2007-09-25 04:56:00,0.6991,0.6991,0.69905,0.6991,1579200000.0
2007-09-25 04:57:00,0.6991,0.6991,0.69905,0.69905,360800000.0
2007-09-25 04:58:00,0.6991,0.6991,0.69905,0.69905,88800000.0
2007-09-25 04:59:00,0.69905,0.69905,0.69905,0.69905,101600000.0
2007-09-25 05:00:00,0.69905,0.6991,0.699,0.69905,424699998.0
2007-09-25 05:01:00,0.69905,0.6991,0.69905,0.6991,161600000.0
2007-09-25 05:02:00,0.6991,0.6991,0.6991,0.6991,256799997.0
2007-09-25 05:03:00,0.6991,0.6991,0.6991,0.6991,228799994.0
2007-09-25 05:04:00,0.6991,0.6991,0.699,0.699,687600005.0
2007-09-25 05:05:00,0.6991,0.6991,0.699,0.699,294200001.0
2007-09-25 05:06:00,0.69905,0.69915,0.69905,0.6991,1158899996.0
2007-09-25 05:07:00,0.6991,0.69915,0.69905,0.6991,1348800021.0
2007-09-25 05:08:00,0.6991,0.6991,0.6991,0.6991,814400018.0
2007-09-25 05:09:00,0.6991,0.6991,0.6991,0.6991,751999980.0
2007-09-25 05:10:00,0.6991,0.6991,0.6991,0.6991,372799984.0
2007-09-25 05:11:00,0.6991,0.6991,0.6991,0.6991,792999965.0
2007-09-25 05:12:00,0.6991,0.6992,0.69905,0.6992,681899991.0
2007-09-25 05:13:00,0.6992,0.6992,0.6991,0.69915,551499998.0
2007-09-25 05:14:00,0.69915,0.6992,0.69905,0.69905,1109500006.0
2007-09-25 05:15:00,0.6991,0.69915,0.6991,0.6991,857499996.0
2007-09-25 05:16:00,0.6991,0.6992,0.69905,0.6991,2051299991.0
2007-09-25 05:18:00,0.6991,0.6993,0.6991,0.6992,770299998.0
2007-09-25 05:19:00,0.6992,0.6992,0.6991,0.6991,828899991.0
2007-09-25 05:20:00,0.6991,0.6991,0.69905,0.6991,214100004.0
2007-09-25 05:21:00,0.6992,0.6992,0.699,0.6991,502399999.0
2007-09-25 05:22:00,0.6991,0.69915,0.69905,0.6991,502399999.0
2007-09-25 05:23:00,0.6991,0.6992,0.6991,0.69915,835799998.0
2007-09-25 05:24:00,0.6991,0.69915,0.69905,0.6991,615699988.0
2007-09-25 05:25:00,0.6991,0.6991,0.69895,0.69895,282900000.0
2007-09-25 05:26:00,0.699,0.699,0.69895,0.699,133600000.0
2007-09-25 05:27:00,0.699,0.699,0.69895,0.699,961499996.0
2007-09-25 05:28:00,0.699,0.699,0.69895,0.699,264899998.0
2007-09-25 05:29:00,0.69895,0.6991,0.69895,0.69895,343800001.0
2007-09-25 05:30:00,0.699,0.69905,0.69895,0.69895,576700005.0
2007-09-25 05:31:00,0.69895,0.69905,0.69895,0.699,637199995.0
2007-09-25 05:32:00,0.699,0.6991,0.699,0.6991,147199997.0
2007-09-25 05:33:00,0.6991,0.6991,0.6991,0.6991,198400002.0
2007-09-25 05:34:00,0.6991,0.6991,0.69905,0.6991,566399986.0
2007-09-25 05:35:00,0.6991,0.6991,0.69905,0.69905,511599991.0
2007-09-25 05:36:00,0.6991,0.69915,0.6991,0.6991,969299999.0
2007-09-25 05:37:00,0.6991,0.6991,0.6991,0.6991,886000008.0
2007-09-25 05:38:00,0.6991,0.6991,0.69905,0.6991,443699991.0
2007-09-25 05:39:00,0.6991,0.6991,0.6988,0.69885,1674199999.0
2007-09-25 05:40:00,0.6988,0.6989,0.6988,0.69885,706700009.0
2007-09-25 05:41:00,0.69885,0.6989,0.6988,0.6988,739699994.0
2007-09-25 05:42:00,0.6988,0.6988,0.69865,0.69865,906599999.0
2007-09-25 05:43:00,0.6987,0.69875,0.6987,0.69875,1100399995.0
2007-09-25 05:44:00,0.69875,0.6988,0.69875,0.6988,111200000.0
2007-09-25 05:45:00,0.6988,0.6988,0.6988,0.6988,8000000.0
2007-09-25 05:46:00,0.6988,0.69885,0.6988,0.69885,289599994.0
2007-09-25 05:47:00,0.69885,0.69885,0.6988,0.6988,9600000.0
2007-09-25 05:48:00,0.6989,0.6992,0.6989,0.6992,1548599991.0
2007-09-25 05:49:00,0.69925,0.69925,0.69905,0.6991,1548599991.0
2007-09-25 05:50:00,0.69915,0.69925,0.6991,0.69915,671199996.0
2007-09-25 05:52:00,0.6993,0.6993,0.6992,0.69925,816800001.0
2007-09-25 05:53:00,0.69925,0.6994,0.6992,0.6994,1475099987.0
2007-09-25 05:54:00,0.6994,0.6994,0.69925,0.6993,965099990.0
2007-09-25 05:55:00,0.6993,0.6994,0.6993,0.6994,646799988.0
2007-09-25 05:56:00,0.6994,0.6994,0.69935,0.6994,2058000023.0
2007-09-25 05:57:00,0.6994,0.69945,0.69935,0.69935,2075600001.0
2007-09-25 05:58:00,0.69935,0.6996,0.69935,0.69955,1962599983.0
2007-09-25 05:59:00,0.6994,0.6994,0.6993,0.6993,1622800004.0
2007-09-25 06:00:00,0.6994,0.69945,0.69935,0.6994,1622800004.0
2007-09-25 06:01:00,0.6994,0.6995,0.6994,0.6994,1247999989.0
2007-09-25 06:02:00,0.6994,0.6995,0.69935,0.6995,2123600028.0
2007-09-25 06:03:00,0.6995,0.6996,0.69945,0.69945,714799998.0
2007-09-25 06:04:00,0.69945,0.6995,0.6994,0.6994,695699997.0
2007-09-25 06:05:00,0.6994,0.6994,0.6993,0.69935,985999997.0
2007-09-25 06:06:00,0.6994,0.6994,0.6993,0.6994,901999997.0
2007-09-25 06:07:00,0.6994,0.69945,0.6994,0.69945,584899979.0
2007-09-25 06:08:00,0.69945,0.69945,0.69935,0.6994,637500010.0
2007-09-25 06:09:00,0.6994,0.6994,0.6994,0.6994,811799999.0
2007-09-25 06:10:00,0.6994,0.6996,0.6994,0.6995,1593899984.0
2007-09-25 06:11:00,0.6995,0.6995,0.6995,0.6995,717600014.0
2007-09-25 06:12:00,0.6995,0.6995,0.6994,0.69945,494400012.0
2007-09-25 06:13:00,0.6995,0.6995,0.69915,0.6992,1691399995.0
2007-09-25 06:14:00,0.6993,0.6993,0.6992,0.6992,1547800008.0
2007-09-25 06:15:00,0.6993,0.6995,0.6993,0.6994,1547800008.0
2007-09-25 06:16:00,0.69945,0.69945,0.69935,0.6994,591299998.0
2007-09-25 06:17:00,0.6994,0.69955,0.6994,0.6994,1360700010.0
2007-09-25 06:18:00,0.69945,0.69955,0.69935,0.6994,1435899996.0
2007-09-25 06:19:00,0.6994,0.6995,0.69935,0.6994,1469099996.0
2007-09-25 06:20:00,0.69945,0.6995,0.69935,0.6995,890599992.0
2007-09-25 06:21:00,0.6995,0.6995,0.6994,0.6994,714999992.0
2007-09-25 06:22:00,0.6994,0.69945,0.6994,0.6994,849299980.0
2007-09-25 06:23:00,0.6995,0.6995,0.6994,0.6994,1787800007.0
2007-09-25 06:24:00,0.69955,0.6996,0.69945,0.6995,1787800007.0
2007-09-25 06:25:00,0.6995,0.69955,0.6995,0.6995,1724200003.0
2007-09-25 06:26:00,0.6995,0.6995,0.6992,0.6992,634999997.0
2007-09-25 06:27:00,0.6992,0.6992,0.699,0.699,634999997.0
2007-09-25 06:28:00,0.699,0.69905,0.69895,0.699,356000001.0
2007-09-25 06:29:00,0.699,0.699,0.69895,0.699,425400002.0
2007-09-25 06:30:00,0.69895,0.699,0.69895,0.699,418200001.0
2007-09-25 06:31:00,0.699,0.699,0.69895,0.69895,172000000.0
2007-09-25 06:32:00,0.69895,0.699,0.6989,0.6989,681000008.0
2007-09-25 06:33:00,0.6989,0.699,0.6989,0.69895,1255800009.0
2007-09-25 06:34:00,0.69895,0.69895,0.6989,0.6989,1791900026.0
2007-09-25 06:35:00,0.6989,0.69895,0.6989,0.6989,825600001.0
2007-09-25 06:36:00,0.6989,0.69895,0.6989,0.6989,1056799998.0
2007-09-25 06:37:00,0.6989,0.69895,0.6989,0.69895,233899997.0
2007-09-25 06:38:00,0.69895,0.69895,0.6989,0.6989,88000000.0
2007-09-25 06:39:00,0.6989,0.6989,0.69885,0.6989,123700000.0
2007-09-25 06:40:00,0.6989,0.6989,0.6989,0.6989,412799999.0
2007-09-25 06:41:00,0.6989,0.6989,0.69885,0.6989,203799998.0
2007-09-25 06:42:00,0.6989,0.6989,0.6988,0.69885,1717199997.0
2007-09-25 06:43:00,0.69885,0.6989,0.69885,0.6989,384499997.0
2007-09-25 06:44:00,0.6989,0.6989,0.6989,0.6989,343199997.0
2007-09-25 06:45:00,0.6989,0.6989,0.69885,0.6989,185100000.0
2007-09-25 06:46:00,0.6989,0.699,0.6989,0.699,215899999.0
2007-09-25 06:47:00,0.699,0.6991,0.69895,0.69905,251800001.0
2007-09-25 06:48:00,0.69905,0.69905,0.699,0.69905,436900004.0
2007-09-25 06:49:00,0.69905,0.6991,0.699,0.69905,269799995.0
2007-09-25 06:50:00,0.69905,0.69905,0.699,0.699,132800000.0
2007-09-25 06:51:00,0.699,0.699,0.69895,0.69895,87200000.0
2007-09-25 06:52:00,0.69895,0.69895,0.69895,0.69895,7200000.0
2007-09-25 06:53:00,0.69895,0.69895,0.6989,0.69895,40799999.0
2007-09-25 06:54:00,0.69895,0.69895,0.6989,0.6989,80000000.0
2007-09-25 06:55:00,0.69895,0.69895,0.69895,0.69895,18400000.0
2007-09-25 06:56:00,0.699,0.699,0.69895,0.699,364000000.0
2007-09-25 06:57:00,0.699,0.6991,0.699,0.6991,662399996.0
2007-09-25 06:58:00,0.6991,0.6991,0.69905,0.69905,209600000.0
2007-09-25 06:59:00,0.69905,0.6991,0.69905,0.6991,261200003.0
2007-09-25 07:00:00,0.6991,0.6991,0.699,0.69905,209400004.0
2007-09-25 07:01:00,0.69905,0.69935,0.69905,0.6992,1746500014.0
2007-09-25 07:02:00,0.69925,0.69925,0.69915,0.69925,1579099992.0
2007-09-25 07:03:00,0.6992,0.69925,0.69915,0.6992,546000003.0
2007-09-25 07:04:00,0.6993,0.6995,0.69925,0.6995,903200005.0
2007-09-25 07:05:00,0.6995,0.69955,0.69945,0.6995,1626400023.0
2007-09-25 07:06:00,0.6995,0.6996,0.6995,0.6996,452200004.0
2007-09-25 07:07:00,0.6996,0.6996,0.6995,0.6995,736800007.0
2007-09-25 07:08:00,0.6995,0.6996,0.69945,0.69955,928300011.0
2007-09-25 07:09:00,0.69955,0.6996,0.69955,0.6996,1032099992.0
2007-09-25 07:10:00,0.6996,0.6997,0.6995,0.6995,1243800005.0
2007-09-25 07:11:00,0.69955,0.69955,0.6994,0.6995,1075200004.0
2007-09-25 07:12:00,0.6995,0.6995,0.6992,0.69935,1222700007.0
2007-09-25 07:13:00,0.6994,0.69945,0.6994,0.69945,148000001.0
2007-09-25 07:14:00,0.69945,0.69945,0.6994,0.6994,105400002.0
2007-09-25 07:15:00,0.69945,0.69945,0.6994,0.6994,524000003.0
2007-09-25 07:16:00,0.69945,0.6996,0.69945,0.69955,1112900012.0
2007-09-25 07:17:00,0.6996,0.6996,0.6995,0.69955,771599999.0
2007-09-25 07:18:00,0.69955,0.69955,0.69945,0.6995,1042400026.0
2007-09-25 07:19:00,0.6995,0.6995,0.6994,0.6995,1422300000.0
2007-09-25 07:20:00,0.69945,0.69955,0.69945,0.69955,1621399998.0
2007-09-25 07:21:00,0.69955,0.6996,0.6995,0.6996,376699997.0
2007-09-25 07:22:00,0.6996,0.6996,0.69955,0.69955,1549599977.0
2007-09-25 07:23:00,0.6996,0.6997,0.6996,0.69965,153100000.0
2007-09-25 07:24:00,0.69965,0.6999,0.6996,0.6998,1376700010.0
2007-09-25 07:25:00,0.6998,0.69985,0.6998,0.6998,1685399988.0
2007-09-25 07:26:00,0.6998,0.6999,0.69975,0.69975,1188199996.0
2007-09-25 07:27:00,0.69975,0.6998,0.6997,0.6998,529400001.0
2007-09-25 07:28:00,0.69975,0.6998,0.69975,0.6998,313999995.0
2007-09-25 07:29:00,0.6998,0.6999,0.6998,0.69985,431999991.0
2007-09-25 07:30:00,0.69985,0.69985,0.69975,0.6998,1547000024.0
2007-09-25 07:31:00,0.69985,0.6999,0.69985,0.6999,56000000.0
2007-09-25 07:32:00,0.6999,0.6999,0.69985,0.6999,51900000.0
2007-09-25 07:33:00,0.6999,0.69995,0.6998,0.69995,271200001.0
2007-09-25 07:34:00,0.69995,0.69995,0.69985,0.69985,461400004.0
2007-09-25 07:35:00,0.6999,0.6999,0.69985,0.6999,819200000.0
2007-09-25 07:36:00,0.6999,0.6999,0.69985,0.6999,294600000.0
2007-09-25 07:37:00,0.6999,0.6999,0.69975,0.69975,386999999.0
2007-09-25 07:38:00,0.6998,0.6999,0.6998,0.6998,464799993.0
2007-09-25 07:39:00,0.6998,0.6998,0.6998,0.6998,197200002.0
2007-09-25 07:40:00,0.6998,0.6998,0.69975,0.6998,769600000.0
2007-09-25 07:41:00,0.6998,0.6998,0.6998,0.6998,124800000.0
2007-09-25 07:42:00,0.6998,0.6998,0.6998,0.6998,151200000.0
2007-09-25 07:43:00,0.6998,0.6998,0.6997,0.69975,218800008.0
2007-09-25 07:44:00,0.69975,0.69985,0.69965,0.6998,1613000014.0
2007-09-25 07:45:00,0.6998,0.69985,0.69975,0.6998,991999996.0
2007-09-25 07:46:00,0.6998,0.6999,0.6998,0.6999,658400000.0
2007-09-25 07:47:00,0.6999,0.6999,0.6998,0.6998,443600000.0
2007-09-25 07:48:00,0.6998,0.6998,0.6997,0.6998,934399995.0
2007-09-25 07:49:00,0.6998,0.6998,0.69975,0.6998,367500000.0
2007-09-25 07:50:00,0.6998,0.6998,0.6998,0.6998,189000000.0
2007-09-25 07:51:00,0.6998,0.6998,0.6996,0.69965,812600003.0
2007-09-25 07:52:00,0.69965,0.6997,0.69965,0.6997,424200000.0
2007-09-25 07:53:00,0.6997,0.6997,0.69965,0.69965,343899999.0
2007-09-25 07:54:00,0.6997,0.6997,0.6997,0.6997,312799999.0
2007-09-25 07:55:00,0.6997,0.6997,0.6997,0.6997,548800000.0
2007-09-25 07:56:00,0.6997,0.6997,0.6996,0.69965,1347399987.0
2007-09-25 07:57:00,0.69965,0.6997,0.69955,0.69965,768000004.0
2007-09-25 07:58:00,0.6997,0.6997,0.69955,0.69955,482200005.0
2007-09-25 07:59:00,0.6996,0.6996,0.69955,0.69955,522700004.0
2007-09-25 08:00:00,0.69955,0.6997,0.69955,0.69965,1847999983.0
2007-09-25 08:01:00,0.6997,0.69975,0.69965,0.6997,1391200000.0
2007-09-25 08:02:00,0.6997,0.6998,0.69965,0.6997,1959399983.0
2007-09-25 08:03:00,0.6997,0.6998,0.6997,0.6998,1080099998.0
2007-09-25 08:04:00,0.6998,0.6998,0.6997,0.6998,1890800015.0
2007-09-25 08:05:00,0.6998,0.6998,0.69975,0.69975,1969500033.0
2007-09-25 08:06:00,0.6997,0.6998,0.6997,0.6997,2043900001.0
2007-09-25 08:07:00,0.6996,0.6997,0.6996,0.6997,2043900001.0
2007-09-25 08:09:00,0.6998,0.7002,0.6998,0.7002,2043900001.0
2007-09-25 08:10:00,0.70015,0.7003,0.7,0.7003,2043900001.0
2007-09-25 08:11:00,0.70025,0.70025,0.7001,0.7002,1276300001.0
2007-09-25 08:12:00,0.7002,0.7002,0.70005,0.7001,918800004.0
2007-09-25 08:13:00,0.7001,0.7001,0.69995,0.7,644599995.0
2007-09-25 08:14:00,0.7,0.70005,0.69985,0.69985,648400000.0
2007-09-25 08:15:00,0.6999,0.6999,0.6998,0.6999,1557699989.0
2007-09-25 08:16:00,0.6999,0.6999,0.6998,0.6998,1557699989.0
2007-09-25 08:17:00,0.6999,0.7,0.6998,0.6998,1782699987.0
2007-09-25 08:18:00,0.6999,0.6999,0.6997,0.6997,1782699987.0
2007-09-25 08:19:00,0.6998,0.6998,0.6997,0.6998,1782699987.0
2007-09-25 08:20:00,0.6998,0.69985,0.6998,0.69985,1782699987.0
2007-09-25 08:21:00,0.6999,0.6999,0.6998,0.6999,1500199991.0
2007-09-25 08:22:00,0.6998,0.6999,0.6998,0.6998,1500199991.0
2007-09-25 08:23:00,0.6999,0.6999,0.6998,0.6998,1500199991.0
2007-09-25 08:24:00,0.7,0.7,0.6999,0.6999,1500199991.0
2007-09-25 08:25:00,0.7,0.7,0.6999,0.7,1500199991.0
2007-09-25 08:27:00,0.7,0.7001,0.7,0.70005,1500199991.0
2007-09-25 08:28:00,0.7001,0.7001,0.69995,0.7,1792299992.0
2007-09-25 08:29:00,0.6999,0.6999,0.6999,0.6999,1876500001.0
2007-09-25 08:30:00,0.7,0.7,0.6999,0.6999,1876500001.0
2007-09-25 08:31:00,0.6998,0.6999,0.6997,0.6998,1876500001.0
2007-09-25 08:32:00,0.6997,0.6998,0.6997,0.6998,1876500001.0
2007-09-25 08:33:00,0.6997,0.6998,0.6997,0.6997,1876500001.0
2007-09-25 08:34:00,0.6996,0.6997,0.6996,0.6997,1876500001.0
2007-09-25 08:35:00,0.6996,0.6996,0.6996,0.6996,1876500001.0
2007-09-25 08:36:00,0.6996,0.6997,0.6996,0.6997,1876500001.0
2007-09-25 08:38:00,0.69975,0.6998,0.69965,0.6998,2099000022.0
2007-09-25 08:39:00,0.6998,0.6999,0.6998,0.6998,2023799967.0
2007-09-25 08:40:00,0.6998,0.6999,0.6998,0.69985,780499993.0
2007-09-25 08:41:00,0.69985,0.69985,0.6998,0.6998,1166399987.0
2007-09-25 08:42:00,0.6997,0.6998,0.6997,0.6997,1789700012.0
2007-09-25 08:43:00,0.6999,0.6999,0.6997,0.6997,1789700012.0
2007-09-25 08:44:00,0.6998,0.6998,0.6997,0.6997,1789700012.0
2007-09-25 08:45:00,0.6998,0.69985,0.6998,0.6998,1789700012.0
2007-09-25 08:46:00,0.6998,0.69985,0.6998,0.6998,1655200000.0
2007-09-25 08:47:00,0.69985,0.69985,0.69975,0.69975,619199998.0
2007-09-25 08:48:00,0.69975,0.6998,0.69975,0.6998,1200099999.0
2007-09-25 08:49:00,0.6998,0.6998,0.69975,0.6998,1906400000.0
2007-09-25 08:50:00,0.6998,0.6998,0.6998,0.6998,704000006.0
2007-09-25 08:51:00,0.6998,0.6998,0.69975,0.6998,1274400008.0
2007-09-25 08:52:00,0.6998,0.6998,0.6997,0.69975,1363899996.0
2007-09-25 08:53:00,0.6996,0.6996,0.6993,0.6993,2005700011.0
2007-09-25 08:54:00,0.6995,0.6995,0.6994,0.6995,2005700011.0
2007-09-25 08:55:00,0.6994,0.6995,0.6994,0.6995,2005700011.0
2007-09-25 08:56:00,0.6996,0.6996,0.6992,0.69925,2005700011.0
2007-09-25 08:57:00,0.6991,0.6993,0.6991,0.6992,576800000.0
2007-09-25 08:58:00,0.6993,0.6993,0.6993,0.6993,576800000.0
2007-09-25 08:59:00,0.69935,0.69935,0.69935,0.69935,576800000.0
2007-09-25 09:00:00,0.6992,0.6993,0.6992,0.6993,2058600006.0
2007-09-25 09:02:00,0.6993,0.6993,0.69915,0.6992,2058600006.0
2007-09-25 09:03:00,0.6991,0.6992,0.6991,0.6991,1705100004.0
2007-09-25 09:04:00,0.6992,0.6992,0.6991,0.6992,1705100004.0
2007-09-25 09:05:00,0.6991,0.6992,0.6991,0.6991,1705100004.0
2007-09-25 09:06:00,0.69915,0.6992,0.6991,0.69915,1705100004.0
2007-09-25 09:07:00,0.6992,0.6992,0.6992,0.6992,1596599979.0
2007-09-25 09:08:00,0.69925,0.6993,0.6992,0.6993,1596599979.0
2007-09-25 09:09:00,0.6993,0.6993,0.69925,0.69925,1755199999.0
2007-09-25 09:10:00,0.69925,0.6993,0.69925,0.6993,1768799997.0
2007-09-25 09:11:00,0.6993,0.6993,0.6993,0.6993,1599100006.0
2007-09-25 09:12:00,0.6992,0.6993,0.6991,0.6992,1599100006.0
2007-09-25 09:13:00,0.6991,0.6992,0.6991,0.6991,1599100006.0
2007-09-25 09:14:00,0.6992,0.6994,0.6992,0.6994,1599100006.0
2007-09-25 09:15:00,0.6995,0.6995,0.6994,0.6994,1599100006.0
2007-09-25 09:16:00,0.6995,0.6995,0.6993,0.6993,1599100006.0
2007-09-25 09:17:00,0.6995,0.6996,0.6994,0.6995,1599100006.0
2007-09-25 09:18:00,0.6996,0.6997,0.6996,0.6997,1599100006.0
2007-09-25 09:19:00,0.6998,0.6998,0.6997,0.6998,1599100006.0
2007-09-25 09:20:00,0.6997,0.6998,0.6997,0.6998,1599100006.0
2007-09-25 09:21:00,0.6997,0.6999,0.6997,0.6999,1599100006.0
2007-09-25 09:22:00,0.69985,0.69995,0.6998,0.69985,1599100006.0
2007-09-25 09:23:00,0.6997,0.6997,0.6997,0.6997,1957200011.0
2007-09-25 09:24:00,0.6998,0.69985,0.69975,0.69985,1957200011.0
2007-09-25 09:26:00,0.6998,0.6999,0.6998,0.6998,281600000.0
2007-09-25 09:28:00,0.6999,0.6999,0.6999,0.6999,281600000.0
2007-09-25 09:29:00,0.69995,0.69995,0.69995,0.69995,281600000.0
2007-09-25 09:30:00,0.7,0.7001,0.6999,0.7,1419099999.0
2007-09-25 09:31:00,0.7001,0.7001,0.6999,0.7,1419099999.0
2007-09-25 09:32:00,0.6999,0.7,0.6998,0.6999,1419099999.0
2007-09-25 09:33:00,0.6998,0.6999,0.6998,0.6998,1419099999.0
2007-09-25 09:35:00,0.6997,0.6998,0.6997,0.6997,1419099999.0
2007-09-25 09:36:00,0.6998,0.6998,0.6997,0.6998,1419099999.0
2007-09-25 09:37:00,0.6997,0.6999,0.6997,0.6999,1419099999.0
2007-09-25 09:39:00,0.7002,0.7002,0.7001,0.7001,1419099999.0
2007-09-25 09:40:00,0.7,0.7001,0.7,0.7001,1419099999.0
2007-09-25 09:41:00,0.7,0.7001,0.7,0.7001,1419099999.0
2007-09-25 09:42:00,0.7,0.7001,0.7,0.7,1419099999.0
2007-09-25 09:43:00,0.70005,0.7001,0.7,0.7001,1419099999.0
2007-09-25 09:45:00,0.7,0.7001,0.6999,0.7,1538099996.0
2007-09-25 09:46:00,0.6999,0.7,0.6999,0.6999,1538099996.0
2007-09-25 09:47:00,0.6998,0.6999,0.6998,0.6999,1538099996.0
2007-09-25 09:48:00,0.7,0.7,0.6999,0.6999,1538099996.0
2007-09-25 09:49:00,0.7,0.7001,0.6999,0.7001,1538099996.0
2007-09-25 09:50:00,0.7,0.7001,0.7,0.7001,1538099996.0
2007-09-25 09:51:00,0.7,0.7001,0.7,0.7,1538099996.0
2007-09-25 09:52:00,0.6999,0.7001,0.6999,0.7001,1538099996.0
2007-09-25 09:53:00,0.7002,0.7002,0.7001,0.7002,1538099996.0
2007-09-25 09:54:00,0.7003,0.7003,0.7002,0.7002,1538099996.0
2007-09-25 09:57:00,0.7003,0.7003,0.7001,0.7001,1538099996.0
2007-09-25 09:58:00,0.7,0.7001,0.6999,0.6999,1538099996.0
2007-09-25 09:59:00,0.7,0.7001,0.6999,0.7001,1538099996.0
2007-09-25 10:00:00,0.7,0.7,0.6999,0.7,314200000.0
2007-09-25 10:01:00,0.6999,0.7,0.6999,0.6999,314200000.0
2007-09-25 10:02:00,0.6998,0.6998,0.6997,0.6998,314200000.0
2007-09-25 10:03:00,0.6997,0.6998,0.6997,0.6998,314200000.0
2007-09-25 10:04:00,0.6997,0.7,0.6997,0.6999,314200000.0
2007-09-25 10:05:00,0.7,0.7,0.6999,0.6999,314200000.0
2007-09-25 10:06:00,0.6998,0.6999,0.6998,0.6999,314200000.0
2007-09-25 10:07:00,0.6998,0.6999,0.6998,0.6998,314200000.0
2007-09-25 10:08:00,0.6999,0.6999,0.6999,0.6999,314200000.0
2007-09-25 10:09:00,0.7,0.7,0.6998,0.6998,314200000.0
2007-09-25 10:10:00,0.6998,0.6999,0.6998,0.69985,314200000.0
2007-09-25 10:11:00,0.69985,0.69995,0.69985,0.6999,1907399996.0
2007-09-25 10:12:00,0.6999,0.6999,0.6998,0.6999,1091400003.0
2007-09-25 10:13:00,0.6998,0.6999,0.6998,0.6999,1091400003.0
2007-09-25 10:14:00,0.7,0.7,0.6999,0.7,1091400003.0
2007-09-25 10:15:00,0.69995,0.7,0.69985,0.7,1091400003.0
2007-09-25 10:16:00,0.69995,0.7,0.69995,0.7,86100000.0
2007-09-25 10:17:00,0.7,0.7,0.6999,0.7,976200005.0
2007-09-25 10:18:00,0.6998,0.6999,0.6996,0.6997,1508599989.0
2007-09-25 10:19:00,0.6998,0.6998,0.6997,0.6997,1508599989.0
2007-09-25 10:20:00,0.6998,0.6998,0.6996,0.6997,1508599989.0
2007-09-25 10:21:00,0.6996,0.6997,0.6996,0.6996,1508599989.0
2007-09-25 10:22:00,0.6996,0.6997,0.69955,0.6997,1508599989.0
2007-09-25 10:23:00,0.6997,0.6998,0.6997,0.6997,1320700022.0
2007-09-25 10:24:00,0.6996,0.6998,0.6996,0.6998,1442399995.0
2007-09-25 10:25:00,0.6998,0.6999,0.6998,0.69985,1442399995.0
2007-09-25 10:26:00,0.6999,0.6999,0.6997,0.6997,1956099968.0
2007-09-25 10:27:00,0.6998,0.6998,0.6996,0.6996,1956099968.0
2007-09-25 10:28:00,0.6997,0.6997,0.6997,0.6997,1956099968.0
2007-09-25 10:29:00,0.6996,0.6997,0.6996,0.6997,1956099968.0
2007-09-25 10:30:00,0.6996,0.6997,0.6996,0.6996,1956099968.0
2007-09-25 10:31:00,0.6997,0.6997,0.6996,0.6996,1956099968.0
2007-09-25 10:32:00,0.6997,0.6997,0.6995,0.6996,1956099968.0
2007-09-25 10:33:00,0.6995,0.6995,0.6995,0.6995,1956099968.0
2007-09-25 10:34:00,0.6996,0.6997,0.6996,0.6996,1956099968.0
2007-09-25 10:35:00,0.6996,0.6997,0.69955,0.6996,2138900002.0
2007-09-25 10:36:00,0.6995,0.6996,0.6994,0.6995,1174700001.0
2007-09-25 10:38:00,0.69955,0.6996,0.6995,0.6995,1174700001.0
2007-09-25 10:39:00,0.6994,0.6995,0.6994,0.6995,1664700003.0
2007-09-25 10:42:00,0.6996,0.6996,0.6995,0.6995,1664700003.0
2007-09-25 10:43:00,0.6996,0.6996,0.6995,0.6996,1664700003.0
2007-09-25 10:44:00,0.6995,0.6995,0.6994,0.6995,1664700003.0
2007-09-25 10:45:00,0.6996,0.6996,0.6996,0.6996,1664700003.0
2007-09-25 10:46:00,0.6995,0.6996,0.6995,0.6996,1664700003.0
2007-09-25 10:47:00,0.6997,0.6997,0.6996,0.6997,1664700003.0
2007-09-25 10:48:00,0.6997,0.69975,0.6997,0.69975,1664700003.0
2007-09-25 10:49:00,0.69975,0.6998,0.69975,0.69975,878399997.0
2007-09-25 10:50:00,0.69975,0.6998,0.6997,0.69975,800499991.0
2007-09-25 10:51:00,0.69975,0.69975,0.6997,0.6997,1015900001.0
2007-09-25 10:52:00,0.69975,0.69975,0.6997,0.6997,1008600014.0
2007-09-25 10:55:00,0.69975,0.6998,0.69965,0.69975,1805699985.0
2007-09-25 10:56:00,0.6998,0.6998,0.6998,0.6998,1848800000.0
2007-09-25 10:57:00,0.6999,0.6999,0.6999,0.6999,1848800000.0
2007-09-25 10:58:00,0.6998,0.6999,0.6998,0.6999,1848800000.0
2007-09-25 10:59:00,0.6998,0.7,0.6998,0.6999,1848800000.0
2007-09-25 11:00:00,0.7,0.7,0.6998,0.6998,1848800000.0
2007-09-25 11:01:00,0.6999,0.6999,0.6998,0.6998,1848800000.0
2007-09-25 11:02:00,0.6999,0.7,0.6998,0.7,1848800000.0
2007-09-25 11:03:00,0.7001,0.7001,0.7001,0.7001,1848800000.0
2007-09-25 11:04:00,0.7,0.7002,0.7,0.7002,1848800000.0
2007-09-25 11:05:00,0.7001,0.7002,0.7001,0.7002,1848800000.0
2007-09-25 11:06:00,0.7003,0.7003,0.7002,0.7003,1848800000.0
2007-09-25 11:08:00,0.7002,0.7003,0.7001,0.7003,1848800000.0
2007-09-25 11:10:00,0.7002,0.7003,0.7002,0.7002,1848800000.0
2007-09-25 11:11:00,0.7001,0.7002,0.7001,0.7001,1848800000.0
2007-09-25 11:12:00,0.7,0.7001,0.7,0.7001,1848800000.0
2007-09-25 11:14:00,0.7001,0.7001,0.70005,0.7001,1848800000.0
2007-09-25 11:15:00,0.7001,0.7001,0.7,0.7,1691600011.0
2007-09-25 11:16:00,0.7001,0.7001,0.7,0.7,1691600011.0
2007-09-25 11:17:00,0.7001,0.7001,0.7,0.7,1691600011.0
2007-09-25 11:19:00,0.6999,0.7,0.6999,0.6999,1647199987.0
2007-09-25 11:20:00,0.7,0.7,0.69995,0.7,1647199987.0
2007-09-25 11:21:00,0.6999,0.7,0.6999,0.7,921599993.0
2007-09-25 11:22:00,0.7,0.7,0.69995,0.69995,921599993.0
2007-09-25 11:23:00,0.69995,0.7,0.69995,0.7,784000013.0
2007-09-25 11:24:00,0.7,0.70005,0.69995,0.70005,1494599992.0
2007-09-25 11:25:00,0.70005,0.70015,0.70005,0.7001,916699993.0
2007-09-25 11:26:00,0.7002,0.7002,0.7001,0.7001,1336599995.0
2007-09-25 11:27:00,0.70015,0.7002,0.70005,0.7001,1336599995.0
2007-09-25 11:28:00,0.7002,0.7002,0.7002,0.7002,2016300000.0
2007-09-25 11:29:00,0.7003,0.7003,0.7002,0.7002,2016300000.0
2007-09-25 11:30:00,0.7005,0.7005,0.7003,0.7004,2016300000.0
2007-09-25 11:31:00,0.7003,0.7005,0.7003,0.7005,2016300000.0
2007-09-25 11:32:00,0.7004,0.7005,0.7004,0.7004,2016300000.0
2007-09-25 11:33:00,0.7003,0.7003,0.7002,0.7003,2016300000.0
2007-09-25 11:34:00,0.7002,0.7003,0.7002,0.7003,2016300000.0
2007-09-25 11:35:00,0.7003,0.7003,0.70015,0.7002,2016300000.0
2007-09-25 11:36:00,0.7002,0.7003,0.70015,0.70025,1937200009.0
2007-09-25 11:37:00,0.70025,0.70035,0.7002,0.70035,1843799999.0
2007-09-25 11:38:00,0.70035,0.70035,0.70025,0.7003,1790699994.0
2007-09-25 11:39:00,0.7004,0.7005,0.7003,0.7005,2002600007.0
2007-09-25 11:40:00,0.7006,0.7006,0.7006,0.7006,2002600007.0
2007-09-25 11:41:00,0.7006,0.7007,0.70055,0.7006,2002600007.0
2007-09-25 11:42:00,0.7005,0.7006,0.7005,0.7006,1844000011.0
2007-09-25 11:43:00,0.7007,0.7007,0.7006,0.7006,1844000011.0
2007-09-25 11:44:00,0.7007,0.7009,0.7006,0.7009,1418900003.0
2007-09-25 11:45:00,0.7008,0.7009,0.7008,0.7009,1418900003.0
2007-09-25 11:46:00,0.701,0.701,0.7008,0.7009,1418900003.0
2007-09-25 11:47:00,0.7008,0.7009,0.7008,0.7008,1418900003.0
2007-09-25 11:48:00,0.7007,0.7008,0.7007,0.7008,1418900003.0
2007-09-25 11:49:00,0.7007,0.7008,0.7007,0.7008,1418900003.0
2007-09-25 11:50:00,0.70075,0.7008,0.70075,0.7008,1418900003.0
2007-09-25 11:51:00,0.7008,0.7009,0.7008,0.7009,1263499995.0
2007-09-25 11:52:00,0.7008,0.7009,0.7008,0.7009,1263499995.0
2007-09-25 11:53:00,0.7008,0.7008,0.7007,0.7007,1263499995.0
2007-09-25 11:54:00,0.70075,0.70075,0.7007,0.7007,1263499995.0
2007-09-25 11:55:00,0.7007,0.7008,0.7007,0.7008,1476199988.0
2007-09-25 11:56:00,0.70075,0.7009,0.70075,0.7009,500199995.0
2007-09-25 11:57:00,0.7009,0.701,0.70085,0.701,1980000012.0
2007-09-25 11:58:00,0.701,0.701,0.701,0.701,818400014.0
2007-09-25 11:59:00,0.701,0.701,0.70095,0.701,818400014.0
2007-09-25 12:00:00,0.701,0.701,0.7008,0.70085,1824900006.0
2007-09-25 12:02:00,0.7009,0.7011,0.7009,0.7011,1027899996.0
2007-09-25 12:03:00,0.7009,0.701,0.7008,0.7008,1617399988.0
2007-09-25 12:04:00,0.7009,0.7009,0.7008,0.7008,1617399988.0
2007-09-25 12:05:00,0.7009,0.7009,0.7008,0.7008,1617399988.0
2007-09-25 12:06:00,0.7008,0.7009,0.70075,0.7008,1582599996.0
2007-09-25 12:07:00,0.7007,0.7008,0.7007,0.7008,1427600002.0
2007-09-25 12:08:00,0.7007,0.7007,0.7007,0.7007,1427600002.0
2007-09-25 12:09:00,0.7008,0.7008,0.7007,0.7008,1427600002.0
2007-09-25 12:10:00,0.7008,0.7008,0.70065,0.7007,1427600002.0
2007-09-25 12:11:00,0.7007,0.7008,0.70065,0.70065,1870000001.0
2007-09-25 12:13:00,0.7006,0.7007,0.7006,0.7007,525600000.0
2007-09-25 12:14:00,0.7006,0.7007,0.7006,0.7007,525600000.0
2007-09-25 12:15:00,0.7008,0.7008,0.7008,0.7008,525600000.0
2007-09-25 12:17:00,0.7006,0.7007,0.7006,0.7007,525600000.0
2007-09-25 12:18:00,0.7006,0.7007,0.7006,0.7007,525600000.0
2007-09-25 12:19:00,0.7006,0.7008,0.7006,0.7007,525600000.0
2007-09-25 12:20:00,0.70075,0.7008,0.70075,0.7008,525600000.0
2007-09-25 12:21:00,0.7008,0.7008,0.70065,0.70075,668799991.0
2007-09-25 12:22:00,0.7008,0.7009,0.7007,0.7009,1183400014.0
2007-09-25 12:23:00,0.7008,0.7009,0.7008,0.7008,1183400014.0
2007-09-25 12:24:00,0.7009,0.7009,0.7008,0.7008,1183400014.0
2007-09-25 12:26:00,0.7007,0.7008,0.7007,0.7008,264000000.0
2007-09-25 12:27:00,0.7007,0.7008,0.7007,0.7008,264000000.0
2007-09-25 12:28:00,0.7009,0.7009,0.7007,0.7008,264000000.0
2007-09-25 12:29:00,0.7007,0.7008,0.7007,0.7007,264000000.0
2007-09-25 12:30:00,0.7008,0.7008,0.70075,0.7008,264000000.0
2007-09-25 12:31:00,0.7008,0.7008,0.70075,0.7008,1784000008.0
2007-09-25 12:32:00,0.7007,0.7008,0.7007,0.7008,2110900011.0
2007-09-25 12:34:00,0.7009,0.7009,0.7008,0.7009,2110900011.0
2007-09-25 12:35:00,0.70095,0.701,0.7009,0.701,2110900011.0
2007-09-25 12:36:00,0.7009,0.701,0.7009,0.7009,1323099995.0
2007-09-25 12:37:00,0.701,0.701,0.7009,0.7009,1323099995.0
2007-09-25 12:38:00,0.701,0.701,0.7009,0.701,1323099995.0
2007-09-25 12:40:00,0.701,0.701,0.7009,0.701,1974900005.0
2007-09-25 12:41:00,0.7011,0.7012,0.7011,0.7011,1974900005.0
2007-09-25 12:42:00,0.7012,0.70125,0.70115,0.70125,1974900005.0
2007-09-25 12:45:00,0.7013,0.7013,0.7012,0.7013,1312700022.0
2007-09-25 12:46:00,0.7012,0.7012,0.7012,0.7012,1312700022.0
2007-09-25 12:47:00,0.7013,0.7013,0.7013,0.7013,1312700022.0
2007-09-25 12:48:00,0.7012,0.7012,0.7011,0.7012,1312700022.0
2007-09-25 12:49:00,0.7011,0.7011,0.701,0.701,1312700022.0
2007-09-25 12:50:00,0.701,0.7011,0.70095,0.70095,1312700022.0
2007-09-25 12:51:00,0.70095,0.7011,0.70095,0.70105,354600006.0
2007-09-25 12:52:00,0.7011,0.7011,0.70095,0.70095,1605600026.0
2007-09-25 12:54:00,0.701,0.701,0.7009,0.701,1823299998.0
2007-09-25 12:55:00,0.70105,0.7011,0.70095,0.701,1823299998.0
2007-09-25 12:56:00,0.7011,0.7011,0.701,0.701,1408700000.0
2007-09-25 12:57:00,0.7011,0.7011,0.7011,0.7011,1408700000.0
2007-09-25 12:58:00,0.701,0.701,0.7009,0.7009,1408700000.0
2007-09-25 12:59:00,0.701,0.701,0.70095,0.70095,1408700000.0
2007-09-25 13:00:00,0.701,0.701,0.7009,0.7009,1144500010.0
2007-09-25 13:01:00,0.701,0.701,0.7009,0.7009,1144500010.0
2007-09-25 13:03:00,0.701,0.701,0.70095,0.701,1144500010.0
2007-09-25 13:04:00,0.701,0.701,0.70085,0.7009,297000003.0
2007-09-25 13:06:00,0.7008,0.7009,0.7008,0.7009,646699999.0
2007-09-25 13:07:00,0.7008,0.7009,0.7008,0.7009,646699999.0
2007-09-25 13:08:00,0.7008,0.7009,0.7008,0.7008,646699999.0
2007-09-25 13:09:00,0.7009,0.7009,0.7008,0.7009,646699999.0
2007-09-25 13:10:00,0.7009,0.7009,0.70085,0.7009,646699999.0
2007-09-25 13:12:00,0.7009,0.7009,0.7008,0.7009,1548699995.0
2007-09-25 13:13:00,0.7009,0.7009,0.70085,0.7009,1548699995.0
2007-09-25 13:14:00,0.70085,0.7009,0.70075,0.7008,1004999998.0
2007-09-25 13:16:00,0.7008,0.70095,0.7008,0.70095,1936699998.0
2007-09-25 13:17:00,0.70095,0.70095,0.70085,0.70095,1988699988.0
2007-09-25 13:18:00,0.70095,0.70095,0.70085,0.70085,850699994.0
2007-09-25 13:19:00,0.7009,0.7009,0.7008,0.70085,1833099983.0
2007-09-25 13:20:00,0.70085,0.7009,0.7008,0.70085,1130799997.0
2007-09-25 13:21:00,0.7009,0.7009,0.70085,0.7009,1345599979.0
2007-09-25 13:22:00,0.7009,0.7009,0.7009,0.7009,1923699983.0
2007-09-25 13:23:00,0.7008,0.7008,0.7007,0.7008,1923699983.0
2007-09-25 13:24:00,0.7007,0.7007,0.7006,0.7006,1923699983.0
2007-09-25 13:25:00,0.7007,0.7007,0.7006,0.7006,1923699983.0
2007-09-25 13:26:00,0.7007,0.7008,0.7007,0.7008,1923699983.0
2007-09-25 13:27:00,0.70075,0.7008,0.7007,0.7008,1421899989.0
2007-09-25 13:28:00,0.7006,0.7006,0.7006,0.7006,1739000006.0
2007-09-25 13:29:00,0.7007,0.7007,0.7007,0.7007,1739000006.0
2007-09-25 13:30:00,0.7006,0.7007,0.7006,0.7006,1739000006.0
2007-09-25 13:31:00,0.7005,0.7006,0.7005,0.7006,1739000006.0
2007-09-25 13:32:00,0.7006,0.70075,0.7006,0.70075,1739000006.0
2007-09-25 13:34:00,0.7007,0.7007,0.70065,0.7007,1727199993.0
2007-09-25 13:35:00,0.7007,0.7007,0.7006,0.7007,1085999996.0
2007-09-25 13:36:00,0.7007,0.7007,0.70065,0.7007,740000000.0
2007-09-25 13:37:00,0.7006,0.7006,0.7006,0.7006,381600007.0
2007-09-25 13:38:00,0.7007,0.7007,0.7006,0.7007,381600007.0
2007-09-25 13:39:00,0.7006,0.7007,0.7006,0.7007,381600007.0
2007-09-25 13:40:00,0.7008,0.7008,0.7007,0.7008,381600007.0
2007-09-25 13:41:00,0.7008,0.7008,0.7007,0.7007,1978599993.0
2007-09-25 13:42:00,0.7007,0.7007,0.70055,0.70065,1978599993.0
2007-09-25 13:43:00,0.7007,0.7007,0.7006,0.7007,1468499990.0
2007-09-25 13:44:00,0.7007,0.7007,0.7006,0.7007,1468499990.0
2007-09-25 13:45:00,0.7008,0.7008,0.7006,0.7008,1499800007.0
2007-09-25 13:46:00,0.7007,0.7008,0.7007,0.7007,1499800007.0
2007-09-25 13:47:00,0.7006,0.7007,0.7006,0.7006,1499800007.0
2007-09-25 13:48:00,0.7007,0.70075,0.7006,0.70065,1499800007.0
2007-09-25 13:49:00,0.7006,0.7007,0.7006,0.7007,1335299999.0
2007-09-25 13:50:00,0.7006,0.7008,0.7006,0.7008,1335299999.0
2007-09-25 13:51:00,0.7009,0.7009,0.7008,0.7009,1335299999.0
2007-09-25 13:52:00,0.7008,0.7008,0.7008,0.7008,1335299999.0
2007-09-25 13:53:00,0.7009,0.7009,0.7008,0.7009,1335299999.0
2007-09-25 13:54:00,0.7008,0.7009,0.7008,0.7008,1335299999.0
2007-09-25 13:56:00,0.7008,0.7009,0.70075,0.7009,1335299999.0
2007-09-25 13:58:00,0.7008,0.7008,0.7007,0.7007,1003400003.0
2007-09-25 13:59:00,0.7006,0.7006,0.7005,0.7005,1095299994.0
2007-09-25 14:00:00,0.7004,0.7005,0.7004,0.7005,1095299994.0
2007-09-25 14:01:00,0.7003,0.7003,0.7002,0.7002,1095299994.0
2007-09-25 14:03:00,0.7004,0.7005,0.7004,0.7005,1095299994.0
2007-09-25 14:04:00,0.7004,0.7005,0.7004,0.7005,1095299994.0
2007-09-25 14:05:00,0.7004,0.7005,0.7004,0.7005,1095299994.0
2007-09-25 14:06:00,0.70055,0.7006,0.7005,0.70055,1095299994.0
2007-09-25 14:09:00,0.7006,0.7006,0.7004,0.7004,1986399997.0
2007-09-25 14:10:00,0.7003,0.7004,0.7001,0.7002,1986399997.0
2007-09-25 14:11:00,0.7003,0.7004,0.7002,0.7004,1986399997.0
2007-09-25 14:12:00,0.7003,0.7004,0.7003,0.7003,1986399997.0
2007-09-25 14:13:00,0.7004,0.7004,0.7004,0.7004,1986399997.0
2007-09-25 14:14:00,0.7003,0.7003,0.7002,0.7003,1986399997.0
2007-09-25 14:15:00,0.7004,0.7004,0.7003,0.7003,1986399997.0
2007-09-25 14:17:00,0.7004,0.7004,0.7004,0.7004,1986399997.0
2007-09-25 14:19:00,0.7005,0.7005,0.7004,0.7005,1986399997.0
2007-09-25 14:20:00,0.7004,0.7005,0.7004,0.7004,1986399997.0
2007-09-25 14:21:00,0.7005,0.7006,0.70045,0.7005,1986399997.0
2007-09-25 14:22:00,0.7005,0.7005,0.7004,0.7004,1080600004.0
2007-09-25 14:23:00,0.70045,0.70065,0.70045,0.70055,1080600004.0
2007-09-25 14:25:00,0.7004,0.7005,0.7004,0.7005,743600007.0
2007-09-25 14:26:00,0.7004,0.7005,0.7004,0.7004,743600007.0
2007-09-25 14:28:00,0.7005,0.7005,0.7004,0.7005,743600007.0
2007-09-25 14:29:00,0.7004,0.7005,0.7004,0.7005,743600007.0
2007-09-25 14:31:00,0.7004,0.7005,0.7004,0.7005,743600007.0
2007-09-25 14:32:00,0.7006,0.7006,0.7005,0.7006,743600007.0
2007-09-25 14:34:00,0.70065,0.7007,0.7006,0.7007,743600007.0
2007-09-25 14:35:00,0.7007,0.7007,0.7006,0.7006,1889000004.0
2007-09-25 14:37:00,0.7006,0.7007,0.70055,0.7007,1889000004.0
2007-09-25 14:38:00,0.7005,0.7006,0.7005,0.7006,1990099970.0
2007-09-25 14:39:00,0.7005,0.7006,0.7005,0.7005,1990099970.0
2007-09-25 14:42:00,0.7005,0.7005,0.70045,0.7005,1990099970.0
2007-09-25 14:44:00,0.7005,0.7005,0.7004,0.7005,1619699995.0
2007-09-25 14:45:00,0.7006,0.7006,0.7005,0.7006,1619699995.0
2007-09-25 14:46:00,0.7005,0.7006,0.7005,0.7005,1619699995.0
2007-09-25 14:47:00,0.7006,0.7006,0.7005,0.7006,1619699995.0
2007-09-25 14:49:00,0.7007,0.7007,0.7006,0.70065,1619699995.0
2007-09-25 14:51:00,0.7006,0.7006,0.70055,0.7006,2060599999.0
2007-09-25 14:53:00,0.7005,0.7005,0.7004,0.7004,1021000001.0
2007-09-25 14:54:00,0.7003,0.7004,0.7003,0.7003,1021000001.0
2007-09-25 14:55:00,0.7004,0.7004,0.7002,0.7003,1021000001.0
2007-09-25 14:56:00,0.7002,0.7004,0.7002,0.7004,1021000001.0
2007-09-25 14:57:00,0.7003,0.7004,0.7003,0.7003,1021000001.0
2007-09-25 14:58:00,0.7004,0.7004,0.70035,0.7004,1021000001.0
2007-09-25 14:59:00,0.7002,0.7002,0.7002,0.7002,1398299993.0
2007-09-25 15:00:00,0.7003,0.7003,0.7002,0.7003,1398299993.0
2007-09-25 15:01:00,0.7003,0.7003,0.7002,0.7003,1398299993.0
2007-09-25 15:02:00,0.7003,0.7003,0.7002,0.7002,1348599993.0
2007-09-25 15:03:00,0.7001,0.7002,0.7001,0.7002,1212900000.0
2007-09-25 15:04:00,0.7003,0.7003,0.7002,0.7002,1212900000.0
2007-09-25 15:05:00,0.7001,0.7002,0.7,0.7,1212900000.0
2007-09-25 15:06:00,0.7001,0.7002,0.7001,0.7001,1212900000.0
2007-09-25 15:08:00,0.7,0.7001,0.7,0.7,1212900000.0
2007-09-25 15:09:00,0.70005,0.7002,0.70005,0.7002,1212900000.0
2007-09-25 15:10:00,0.7002,0.7002,0.7001,0.70015,1314399987.0
2007-09-25 15:11:00,0.70015,0.7002,0.7001,0.7002,1249099991.0
2007-09-25 15:12:00,0.7002,0.7002,0.7002,0.7002,2008500008.0
2007-09-25 15:13:00,0.7001,0.7002,0.7001,0.7002,2008500008.0
2007-09-25 15:14:00,0.7001,0.7001,0.7001,0.7001,2008500008.0
2007-09-25 15:15:00,0.70015,0.7003,0.70015,0.70025,2008500008.0
2007-09-25 15:16:00,0.7002,0.70025,0.70015,0.70015,1776399994.0
2007-09-25 15:17:00,0.7001,0.7002,0.7001,0.7002,1282800003.0
2007-09-25 15:18:00,0.7001,0.7002,0.7001,0.7002,1282800003.0
2007-09-25 15:19:00,0.7001,0.7001,0.7001,0.7001,1282800003.0
2007-09-25 15:20:00,0.7002,0.7002,0.7002,0.7002,1282800003.0
2007-09-25 15:21:00,0.7003,0.7004,0.7003,0.7003,1282800003.0
2007-09-25 15:22:00,0.7004,0.7004,0.7003,0.7003,1282800003.0
2007-09-25 15:23:00,0.7004,0.7004,0.7003,0.7004,1282800003.0
2007-09-25 15:24:00,0.7003,0.7003,0.7003,0.7003,1282800003.0
2007-09-25 15:25:00,0.7004,0.7004,0.7003,0.7004,1282800003.0
2007-09-25 15:26:00,0.7002,0.7003,0.7002,0.7003,1917300000.0
2007-09-25 15:28:00,0.7002,0.7002,0.7001,0.7002,1917300000.0
2007-09-25 15:30:00,0.7003,0.7003,0.7002,0.7002,1917300000.0
2007-09-25 15:31:00,0.7003,0.7003,0.7002,0.7002,1917300000.0
2007-09-25 15:32:00,0.7003,0.7003,0.7002,0.7003,1917300000.0
2007-09-25 15:33:00,0.7003,0.7003,0.7002,0.7002,1917300000.0
2007-09-25 15:35:00,0.7001,0.7002,0.7001,0.7002,1818999998.0
2007-09-25 15:36:00,0.7001,0.7001,0.7001,0.7001,1818999998.0
2007-09-25 15:37:00,0.7,0.7001,0.6999,0.7,1818999998.0
2007-09-25 15:38:00,0.6999,0.7001,0.6999,0.6999,1818999998.0
2007-09-25 15:39:00,0.7,0.7,0.6999,0.7,1818999998.0
2007-09-25 15:40:00,0.6999,0.7,0.6998,0.6999,1818999998.0
2007-09-25 15:41:00,0.7,0.7002,0.7,0.7001,1818999998.0
2007-09-25 15:42:00,0.7002,0.7002,0.7001,0.7001,1818999998.0
2007-09-25 15:43:00,0.7,0.7001,0.7,0.7001,1818999998.0
2007-09-25 15:45:00,0.7003,0.7004,0.7002,0.7004,1818999998.0
2007-09-25 15:46:00,0.7002,0.7003,0.7002,0.7003,1818999998.0
2007-09-25 15:47:00,0.7002,0.7003,0.7002,0.7003,1818999998.0
2007-09-25 15:48:00,0.7002,0.7003,0.7002,0.7002,1818999998.0
2007-09-25 15:49:00,0.70025,0.7003,0.7002,0.70025,1818999998.0
2007-09-25 15:50:00,0.7003,0.7003,0.7002,0.7003,2049799995.0
2007-09-25 15:51:00,0.7002,0.7003,0.7002,0.7003,2049799995.0
2007-09-25 15:52:00,0.7002,0.7002,0.7002,0.7002,2049799995.0
2007-09-25 15:53:00,0.7001,0.7002,0.7001,0.7002,2049799995.0
2007-09-25 15:54:00,0.7001,0.7002,0.7,0.7001,2049799995.0
2007-09-25 15:55:00,0.7,0.7,0.7,0.7,2049799995.0
2007-09-25 15:56:00,0.70005,0.7002,0.7,0.7002,2049799995.0
2007-09-25 15:57:00,0.7002,0.7002,0.7001,0.7001,788600000.0
2007-09-25 15:59:00,0.7002,0.7002,0.7001,0.7001,788600000.0
2007-09-25 16:00:00,0.7002,0.7004,0.7001,0.7002,788600000.0
2007-09-25 16:01:00,0.7003,0.7004,0.7002,0.7002,788600000.0
2007-09-25 16:02:00,0.7001,0.7002,0.7001,0.7001,788600000.0
2007-09-25 16:04:00,0.7002,0.7002,0.7001,0.7001,788600000.0
2007-09-25 16:05:00,0.7002,0.7003,0.7002,0.7003,788600000.0
2007-09-25 16:06:00,0.7002,0.7003,0.7002,0.7002,788600000.0
2007-09-25 16:07:00,0.7003,0.7003,0.7003,0.7003,788600000.0
2007-09-25 16:08:00,0.7004,0.7005,0.7003,0.7004,788600000.0
2007-09-25 16:09:00,0.7003,0.7004,0.7003,0.7003,788600000.0
2007-09-25 16:10:00,0.7004,0.7004,0.6999,0.7,788600000.0
2007-09-25 16:11:00,0.6999,0.7,0.6997,0.6997,788600000.0
2007-09-25 16:12:00,0.6999,0.6999,0.6998,0.6998,788600000.0
2007-09-25 16:13:00,0.6999,0.6999,0.6996,0.6997,788600000.0
2007-09-25 16:14:00,0.6998,0.6998,0.6997,0.6998,788600000.0
2007-09-25 16:15:00,0.6997,0.6999,0.6997,0.6999,788600000.0
2007-09-25 16:16:00,0.7,0.7,0.6999,0.7,788600000.0
2007-09-25 16:17:00,0.7001,0.7001,0.7,0.7001,788600000.0
2007-09-25 16:18:00,0.7,0.7001,0.7,0.7,788600000.0
2007-09-25 16:19:00,0.6999,0.7,0.6999,0.7,788600000.0
2007-09-25 16:20:00,0.6999,0.6999,0.6998,0.6998,788600000.0
2007-09-25 16:21:00,0.6997,0.6998,0.6997,0.6997,788600000.0
2007-09-25 16:22:00,0.6998,0.6998,0.6997,0.6997,788600000.0
2007-09-25 16:23:00,0.6998,0.6998,0.6997,0.6998,788600000.0
2007-09-25 16:24:00,0.6997,0.6998,0.6997,0.6997,788600000.0
2007-09-25 16:25:00,0.6998,0.6998,0.6998,0.6998,788600000.0
2007-09-25 16:26:00,0.69985,0.6999,0.69985,0.69985,788600000.0
2007-09-25 16:27:00,0.69985,0.6999,0.6998,0.6999,1109899998.0
2007-09-25 16:28:00,0.6999,0.6999,0.6998,0.6999,1698199991.0
2007-09-25 16:29:00,0.6999,0.7,0.6999,0.6999,1968799992.0
2007-09-25 16:30:00,0.7,0.7,0.6999,0.6999,1968799992.0
2007-09-25 16:32:00,0.7,0.7,0.6999,0.6999,1968799992.0
2007-09-25 16:33:00,0.7,0.7,0.6999,0.7,1968799992.0
2007-09-25 16:34:00,0.6999,0.7,0.6999,0.6999,1968799992.0
2007-09-25 16:36:00,0.7,0.7,0.6999,0.7,1968799992.0
2007-09-25 16:37:00,0.6999,0.7,0.6999,0.6999,1968799992.0
2007-09-25 16:39:00,0.7,0.7,0.6999,0.6999,1968799992.0
2007-09-25 16:40:00,0.7,0.7,0.6999,0.7,1968799992.0
2007-09-25 16:41:00,0.7001,0.7002,0.70005,0.70015,1968799992.0
2007-09-25 16:42:00,0.70015,0.7002,0.70005,0.70005,1469099997.0
2007-09-25 16:43:00,0.7,0.7001,0.7,0.7001,920199999.0
2007-09-25 16:44:00,0.7002,0.7002,0.7001,0.7002,920199999.0
2007-09-25 16:46:00,0.7001,0.7004,0.7001,0.7003,920199999.0
2007-09-25 16:47:00,0.7004,0.7004,0.7002,0.7002,920199999.0
2007-09-25 16:48:00,0.7001,0.7002,0.7001,0.7002,920199999.0
2007-09-25 16:49:00,0.7001,0.7002,0.7,0.7,920199999.0
2007-09-25 16:50:00,0.7001,0.7001,0.7,0.7001,920199999.0
2007-09-25 16:51:00,0.7,0.7,0.7,0.7,920199999.0
2007-09-25 16:52:00,0.7001,0.7001,0.7001,0.7001,920199999.0
2007-09-25 16:53:00,0.7002,0.7002,0.7001,0.7002,920199999.0
2007-09-25 16:54:00,0.7002,0.7002,0.70005,0.70015,1872600008.0
2007-09-25 16:56:00,0.7002,0.7003,0.7002,0.7003,1524500014.0
2007-09-25 16:58:00,0.7004,0.7004,0.7003,0.7004,1524500014.0
2007-09-25 16:59:00,0.7005,0.7005,0.7004,0.7005,1524500014.0
2007-09-25 17:01:00,0.7004,0.7005,0.7004,0.7004,1524500014.0
2007-09-25 17:02:00,0.7005,0.7005,0.7004,0.7004,1524500014.0
2007-09-25 17:03:00,0.7003,0.7004,0.7003,0.7004,1862500001.0
2007-09-25 17:05:00,0.7005,0.7005,0.7004,0.7004,1862500001.0
2007-09-25 17:07:00,0.7003,0.7003,0.7002,0.7002,1862500001.0
2007-09-25 17:08:00,0.7002,0.7003,0.7002,0.7003,1862500001.0
2007-09-25 17:09:00,0.7003,0.7003,0.7001,0.7002,2017099991.0
2007-09-25 17:10:00,0.7001,0.7002,0.7001,0.7001,2017099991.0
2007-09-25 17:11:00,0.7002,0.7002,0.7002,0.7002,2017099991.0
2007-09-25 17:12:00,0.7002,0.7003,0.70015,0.7003,2017099991.0
2007-09-25 17:13:00,0.7003,0.7003,0.70015,0.7003,1550099996.0
2007-09-25 17:14:00,0.7003,0.7003,0.7002,0.7003,726199994.0
2007-09-25 17:15:00,0.7003,0.7004,0.7003,0.7004,1068400013.0
2007-09-25 17:16:00,0.7003,0.7005,0.7003,0.7005,1739199998.0
2007-09-25 17:17:00,0.7004,0.7005,0.7003,0.7004,1739199998.0
2007-09-25 17:18:00,0.7004,0.7005,0.7004,0.7005,1739199998.0
2007-09-25 17:19:00,0.7005,0.7005,0.7004,0.70045,1250700003.0
2007-09-25 17:20:00,0.70045,0.70055,0.70045,0.7005,1537799996.0
2007-09-25 17:21:00,0.7005,0.7005,0.7005,0.7005,989200000.0
2007-09-25 17:23:00,0.70045,0.70045,0.70035,0.70035,989200000.0
2007-09-25 17:24:00,0.7003,0.7004,0.7003,0.7004,1930300010.0
2007-09-25 17:26:00,0.7005,0.7005,0.70045,0.7005,1930300010.0
2007-09-25 17:30:00,0.7005,0.7006,0.7005,0.70055,1241399993.0
2007-09-25 17:31:00,0.7006,0.7007,0.70055,0.70065,1291899980.0
2007-09-25 17:32:00,0.70065,0.7007,0.70055,0.70055,961600003.0
2007-09-25 17:33:00,0.7006,0.7006,0.7005,0.7005,1210000007.0
2007-09-25 17:34:00,0.70055,0.7006,0.7005,0.70055,1210000007.0
2007-09-25 17:35:00,0.7005,0.7006,0.7005,0.7006,1887400006.0
2007-09-25 17:36:00,0.7006,0.7006,0.7005,0.70055,1770100014.0
2007-09-25 17:37:00,0.7006,0.7006,0.7005,0.7005,1307499997.0
2007-09-25 17:39:00,0.7006,0.7006,0.7005,0.7005,801299996.0
2007-09-25 17:40:00,0.7006,0.7006,0.7005,0.7005,801299996.0
2007-09-25 17:41:00,0.7005,0.7006,0.7005,0.70055,465099998.0
2007-09-25 17:42:00,0.7006,0.7006,0.7005,0.70055,378300003.0
2007-09-25 17:43:00,0.7006,0.7006,0.70055,0.7006,52000000.0
2007-09-25 17:44:00,0.7006,0.70065,0.70055,0.7006,1951199998.0
2007-09-25 17:45:00,0.7006,0.7006,0.70055,0.7006,2146900017.0
2007-09-25 17:46:00,0.7006,0.7006,0.70055,0.7006,915000000.0
2007-09-25 17:47:00,0.7006,0.7006,0.70055,0.70055,1452000000.0
2007-09-25 17:48:00,0.70055,0.7006,0.7005,0.7006,377900002.0
2007-09-25 17:49:00,0.7006,0.7006,0.7006,0.7006,754400000.0
2007-09-25 17:50:00,0.7006,0.7006,0.70055,0.70055,383400000.0
2007-09-25 17:51:00,0.70055,0.7006,0.7005,0.7005,1041600003.0
2007-09-25 17:52:00,0.7006,0.7006,0.70055,0.7006,625700005.0
2007-09-25 17:53:00,0.7006,0.7006,0.7006,0.7006,696800022.0
2007-09-25 17:54:00,0.7006,0.7006,0.7005,0.70055,493199994.0
2007-09-25 17:55:00,0.7004,0.7005,0.7004,0.7004,2026099997.0
2007-09-25 17:56:00,0.7004,0.7005,0.70035,0.7005,2026099997.0
2007-09-25 17:57:00,0.7005,0.7005,0.7004,0.7004,930599997.0
2007-09-25 17:58:00,0.7003,0.7005,0.7003,0.7005,1670400012.0
2007-09-25 17:59:00,0.7005,0.7005,0.70035,0.7004,1670400012.0
2007-09-25 18:00:00,0.7004,0.7004,0.70035,0.7004,1632900039.0
2007-09-25 18:02:00,0.70035,0.70045,0.70035,0.70035,1279199982.0
2007-09-25 18:03:00,0.70035,0.7005,0.70035,0.7005,558400008.0
2007-09-25 18:04:00,0.70045,0.7005,0.70035,0.70045,883000004.0
2007-09-25 18:05:00,0.70045,0.7005,0.70035,0.70035,523300001.0
2007-09-25 18:06:00,0.7005,0.7005,0.7005,0.7005,1072800000.0
2007-09-25 18:08:00,0.7006,0.7006,0.7006,0.7006,1072800000.0
2007-09-25 18:09:00,0.7006,0.7007,0.7006,0.7006,2141600004.0
2007-09-25 18:10:00,0.70065,0.70065,0.7006,0.70065,678599996.0
2007-09-25 18:11:00,0.70065,0.70065,0.7006,0.70065,1412200028.0
2007-09-25 18:12:00,0.70065,0.70065,0.70055,0.7006,2077500001.0
2007-09-25 18:13:00,0.7006,0.7006,0.70055,0.7006,512699999.0
2007-09-25 18:14:00,0.7006,0.7006,0.7006,0.7006,1267200000.0
2007-09-25 18:15:00,0.7006,0.70065,0.70055,0.7006,1334299987.0
2007-09-25 18:16:00,0.7006,0.70065,0.7006,0.70065,104799999.0
2007-09-25 18:17:00,0.70065,0.70065,0.70055,0.7006,678900000.0
2007-09-25 18:18:00,0.7006,0.70065,0.70055,0.70065,1893600002.0
2007-09-25 18:19:00,0.7006,0.7006,0.7005,0.7006,1188400007.0
2007-09-25 18:20:00,0.7005,0.7006,0.7005,0.7006,1188400007.0
2007-09-25 18:21:00,0.70055,0.7006,0.7005,0.70055,1188400007.0
2007-09-25 18:22:00,0.7004,0.7004,0.7004,0.7004,1280700034.0
2007-09-25 18:23:00,0.7004,0.70045,0.7004,0.7004,1280700034.0
2007-09-25 18:25:00,0.70045,0.7005,0.70045,0.7005,1049200011.0
2007-09-25 18:26:00,0.7005,0.7005,0.70045,0.70045,2044100039.0
2007-09-25 18:27:00,0.70045,0.7005,0.7004,0.7005,1450700001.0
2007-09-25 18:28:00,0.70045,0.7005,0.7004,0.7004,749800006.0
2007-09-25 18:29:00,0.70045,0.70045,0.70045,0.70045,124300000.0
2007-09-25 18:30:00,0.70045,0.70045,0.70045,0.70045,241200000.0
2007-09-25 18:31:00,0.70045,0.7005,0.7004,0.7005,1468600008.0
2007-09-25 18:32:00,0.7005,0.7005,0.7005,0.7005,282400000.0
2007-09-25 18:33:00,0.7005,0.7005,0.7004,0.70045,441800012.0
2007-09-25 18:34:00,0.7005,0.7005,0.70045,0.70045,138000000.0
2007-09-25 18:35:00,0.70045,0.7005,0.70045,0.70045,433600000.0
2007-09-25 18:36:00,0.70045,0.7005,0.70045,0.7005,391200000.0
2007-09-25 18:37:00,0.7005,0.7005,0.7005,0.7005,180000000.0
2007-09-25 18:38:00,0.7005,0.70055,0.70045,0.7005,1917999957.0
2007-09-25 18:39:00,0.70045,0.70055,0.70035,0.7004,1788899992.0
2007-09-25 18:40:00,0.7004,0.70045,0.7004,0.7004,376800002.0
2007-09-25 18:41:00,0.7004,0.70045,0.7004,0.70045,916000000.0
2007-09-25 18:42:00,0.70045,0.70045,0.7004,0.70045,612500008.0
2007-09-25 18:43:00,0.70045,0.70055,0.7004,0.70055,697400004.0
2007-09-25 18:44:00,0.7004,0.7005,0.7004,0.7005,1246800013.0
2007-09-25 18:45:00,0.7005,0.7005,0.70045,0.70045,1246800013.0
2007-09-25 18:46:00,0.7005,0.7005,0.70045,0.7005,799700003.0
2007-09-25 18:47:00,0.70045,0.7005,0.70035,0.7005,1328600012.0
2007-09-25 18:48:00,0.7005,0.70055,0.7005,0.7005,787200000.0
2007-09-25 18:49:00,0.70055,0.70055,0.7005,0.70055,133599994.0
2007-09-25 18:50:00,0.7005,0.7005,0.7005,0.7005,399200001.0
2007-09-25 18:51:00,0.7005,0.7005,0.70045,0.7005,940400002.0
2007-09-25 18:52:00,0.7005,0.7005,0.70045,0.7005,702800000.0
2007-09-25 18:53:00,0.7005,0.7005,0.7004,0.7005,917000004.0
2007-09-25 18:54:00,0.7005,0.7005,0.70045,0.7005,811800001.0
2007-09-25 18:55:00,0.7005,0.7005,0.70045,0.7005,1713200019.0
2007-09-25 18:56:00,0.7005,0.70055,0.7005,0.7005,1000800034.0
2007-09-25 18:57:00,0.7005,0.7005,0.70045,0.7005,1506500014.0
2007-09-25 18:58:00,0.7005,0.7005,0.7005,0.7005,2058400061.0
2007-09-25 18:59:00,0.7006,0.7006,0.7006,0.7006,1066899996.0
2007-09-25 19:00:00,0.7005,0.7006,0.7005,0.7006,1066899996.0
2007-09-25 19:01:00,0.70065,0.7007,0.70055,0.7006,1066899996.0
2007-09-25 19:02:00,0.70055,0.7007,0.70055,0.70065,1235299994.0
2007-09-25 19:04:00,0.7006,0.70065,0.7006,0.70065,280700003.0
2007-09-25 19:05:00,0.70065,0.7007,0.70055,0.7006,1135299991.0
2007-09-25 19:06:00,0.7006,0.7007,0.70055,0.70065,848199987.0
2007-09-25 19:07:00,0.70065,0.7007,0.70055,0.70055,1148399980.0
2007-09-25 19:08:00,0.70055,0.7006,0.70055,0.7006,937300000.0
2007-09-25 19:09:00,0.7006,0.70065,0.70055,0.70065,652900003.0
2007-09-25 19:10:00,0.70065,0.70065,0.7006,0.7006,1710000019.0
2007-09-25 19:11:00,0.7006,0.7006,0.70055,0.7006,1150299985.0
2007-09-25 19:12:00,0.7005,0.7005,0.7004,0.7004,477300000.0
2007-09-25 19:13:00,0.7005,0.7005,0.70045,0.7005,477300000.0
2007-09-25 19:14:00,0.7005,0.7006,0.7005,0.70055,1226300031.0
2007-09-25 19:15:00,0.70055,0.70055,0.7005,0.7005,1462500008.0
2007-09-25 19:16:00,0.7005,0.7005,0.7004,0.7004,1252799995.0
2007-09-25 19:17:00,0.7004,0.7004,0.70035,0.7004,1381499984.0
2007-09-25 19:18:00,0.7004,0.7005,0.70035,0.70045,1965299960.0
2007-09-25 19:19:00,0.70045,0.70045,0.70035,0.70035,1543299982.0
2007-09-25 19:20:00,0.7004,0.7004,0.70035,0.7004,1035600003.0
2007-09-25 19:21:00,0.70035,0.7004,0.70035,0.7004,1190300001.0
2007-09-25 19:22:00,0.7004,0.70055,0.7004,0.7005,1896499993.0
2007-09-25 19:23:00,0.7005,0.7005,0.7005,0.7005,929600006.0
2007-09-25 19:24:00,0.7005,0.7006,0.70045,0.70045,1916599994.0
2007-09-25 19:26:00,0.7005,0.7005,0.70045,0.7005,775999983.0
2007-09-25 19:27:00,0.7005,0.7005,0.70045,0.70045,238800000.0
2007-09-25 19:28:00,0.7005,0.7005,0.7004,0.7004,936500004.0
2007-09-25 19:29:00,0.7004,0.7005,0.70035,0.7004,2087599995.0
2007-09-25 19:30:00,0.7004,0.7004,0.70035,0.7004,1810199973.0
2007-09-25 19:31:00,0.70035,0.70045,0.70035,0.70045,1479600004.0
2007-09-25 19:32:00,0.70045,0.7005,0.7004,0.7004,1095800000.0
2007-09-25 19:33:00,0.70045,0.7005,0.7004,0.70045,1039600003.0
2007-09-25 19:34:00,0.7004,0.7005,0.7004,0.7004,709600002.0
2007-09-25 19:35:00,0.7004,0.7005,0.7004,0.7005,893699992.0
2007-09-25 19:36:00,0.7005,0.7005,0.70045,0.70045,547800000.0
2007-09-25 19:37:00,0.7005,0.7005,0.7005,0.7005,524899998.0
2007-09-25 19:38:00,0.7005,0.7005,0.70045,0.7005,747599997.0
2007-09-25 19:39:00,0.7005,0.7005,0.7005,0.7005,107200000.0
2007-09-25 19:40:00,0.7005,0.7005,0.7005,0.7005,407200001.0
2007-09-25 19:41:00,0.7005,0.7005,0.70045,0.70045,360799999.0
2007-09-25 19:42:00,0.70045,0.7005,0.7004,0.70045,928400020.0
2007-09-25 19:43:00,0.70045,0.70045,0.7004,0.7004,818199993.0
2007-09-25 19:44:00,0.7004,0.7004,0.7004,0.7004,1522999990.0
2007-09-25 19:45:00,0.7004,0.7004,0.70035,0.70035,469700001.0
2007-09-25 19:46:00,0.70035,0.7004,0.70035,0.7004,482300005.0
2007-09-25 19:48:00,0.70045,0.7005,0.70045,0.70045,57600000.0
2007-09-25 19:49:00,0.70045,0.7005,0.7004,0.7005,554099999.0
2007-09-25 19:51:00,0.7005,0.7006,0.7005,0.70055,1017500002.0
2007-09-25 19:52:00,0.70055,0.7006,0.70045,0.7006,877299994.0
2007-09-25 19:53:00,0.7006,0.7006,0.70045,0.7005,1527800002.0
2007-09-25 19:54:00,0.7005,0.70055,0.70045,0.7005,832599999.0
2007-09-25 19:55:00,0.70055,0.7006,0.70055,0.7006,555900000.0
2007-09-25 19:56:00,0.7007,0.7007,0.7007,0.7007,1320899989.0
2007-09-25 19:57:00,0.7007,0.70075,0.7007,0.7007,1320899989.0
2007-09-25 19:58:00,0.7007,0.7007,0.70065,0.7007,221799997.0
2007-09-25 19:59:00,0.7007,0.7007,0.7007,0.7007,1175499996.0
2007-09-25 20:00:00,0.7007,0.7007,0.70065,0.7007,881799998.0
2007-09-25 20:01:00,0.70065,0.70065,0.70045,0.7005,1787500009.0
2007-09-25 20:02:00,0.7005,0.7005,0.70045,0.70045,1828399997.0
2007-09-25 20:03:00,0.7005,0.7005,0.70045,0.7005,307999998.0
2007-09-25 20:04:00,0.7005,0.7005,0.7005,0.7005,40800000.0
2007-09-25 20:06:00,0.7003,0.7004,0.7003,0.7003,489000003.0
2007-09-25 20:07:00,0.7003,0.7004,0.7003,0.7004,489000003.0
2007-09-25 20:09:00,0.70035,0.7004,0.7003,0.7004,121799998.0
2007-09-25 20:10:00,0.7004,0.7004,0.7003,0.7003,152600001.0
2007-09-25 20:11:00,0.70035,0.7004,0.7003,0.7003,423799991.0
2007-09-25 20:12:00,0.7003,0.70035,0.7003,0.70035,830800009.0
2007-09-25 20:13:00,0.7003,0.7004,0.7003,0.7003,1179399989.0
2007-09-25 20:14:00,0.70035,0.70035,0.7003,0.7003,429100000.0
2007-09-25 20:15:00,0.70035,0.7004,0.7003,0.7004,484300004.0
2007-09-25 20:16:00,0.7004,0.7004,0.70035,0.7004,1253500013.0
2007-09-25 20:17:00,0.70035,0.7004,0.70035,0.7004,346600004.0
2007-09-25 20:18:00,0.7004,0.70045,0.7004,0.70045,733499997.0
2007-09-25 20:19:00,0.70045,0.70045,0.7004,0.7004,615799994.0
2007-09-25 20:22:00,0.7004,0.7004,0.70035,0.70035,1051899998.0
2007-09-25 20:23:00,0.7004,0.70065,0.7004,0.70065,1336200005.0
2007-09-25 20:24:00,0.70065,0.70065,0.7005,0.7006,1203800000.0
2007-09-25 20:25:00,0.7006,0.7006,0.7005,0.7005,1994699997.0
2007-09-25 20:26:00,0.7005,0.7006,0.7005,0.7006,1575399990.0
2007-09-25 20:27:00,0.7006,0.7006,0.70045,0.7006,815300005.0
2007-09-25 20:28:00,0.7006,0.7006,0.70055,0.7006,531799999.0
2007-09-25 20:29:00,0.7006,0.70085,0.7006,0.70075,1420100007.0
2007-09-25 20:30:00,0.70075,0.70085,0.70075,0.70075,338900000.0
2007-09-25 20:31:00,0.70075,0.7008,0.7007,0.70075,257599999.0
2007-09-25 20:32:00,0.7008,0.7008,0.70075,0.7008,32400000.0
2007-09-25 20:33:00,0.7008,0.7008,0.7008,0.7008,560600004.0
2007-09-25 20:34:00,0.7008,0.7008,0.70075,0.70075,476500006.0
2007-09-25 20:35:00,0.7008,0.7008,0.7008,0.7008,221600001.0
2007-09-25 20:36:00,0.7008,0.7008,0.70075,0.7008,492600006.0
2007-09-25 20:37:00,0.7008,0.7008,0.7008,0.7008,426399998.0
2007-09-25 20:38:00,0.7008,0.7008,0.7008,0.7008,178400001.0
2007-09-25 20:39:00,0.7008,0.7008,0.70075,0.7008,200999999.0
2007-09-25 20:40:00,0.7008,0.7008,0.70065,0.7007,1852199993.0
2007-09-25 20:41:00,0.7007,0.7008,0.7007,0.7008,193299999.0
2007-09-25 20:42:00,0.7008,0.7008,0.7007,0.7007,1065799988.0
2007-09-25 20:43:00,0.7007,0.7007,0.70065,0.7007,563099990.0
2007-09-25 20:44:00,0.7007,0.7007,0.7006,0.7006,833800004.0
2007-09-25 20:45:00,0.7006,0.7006,0.70055,0.7006,637200004.0
2007-09-25 20:46:00,0.7006,0.7006,0.7006,0.7006,899900013.0
2007-09-25 20:47:00,0.7006,0.7007,0.7006,0.70065,185899998.0
2007-09-25 20:48:00,0.70065,0.7007,0.70065,0.70065,36400000.0
2007-09-25 20:49:00,0.70065,0.7007,0.7006,0.70065,179899998.0
2007-09-25 20:50:00,0.70065,0.7007,0.7006,0.7007,158999998.0
2007-09-25 20:51:00,0.7007,0.7007,0.7007,0.7007,669900001.0
2007-09-25 20:52:00,0.7007,0.70075,0.7007,0.7007,1631999998.0
2007-09-25 20:53:00,0.7007,0.7007,0.7007,0.7007,645200001.0
2007-09-25 20:54:00,0.7007,0.7007,0.70065,0.7007,551599992.0
2007-09-25 20:55:00,0.7007,0.7007,0.7007,0.7007,299999994.0
2007-09-25 20:56:00,0.7007,0.70075,0.7007,0.70075,484600005.0
2007-09-25 20:57:00,0.70075,0.70075,0.7007,0.7007,354800004.0
2007-09-25 20:58:00,0.70075,0.7008,0.70075,0.7008,14300000.0
2007-09-25 20:59:00,0.7008,0.7008,0.7007,0.7008,1574300004.0
2007-09-25 21:00:00,0.70085,0.7009,0.70075,0.70085,1574300004.0
2007-09-25 21:01:00,0.7009,0.7009,0.70085,0.70085,95200000.0
2007-09-25 21:02:00,0.7009,0.7009,0.7008,0.70085,146400001.0
2007-09-25 21:03:00,0.7009,0.7009,0.7009,0.7009,526699997.0
2007-09-25 21:04:00,0.7009,0.7009,0.70085,0.70085,464799997.0
2007-09-25 21:05:00,0.70085,0.701,0.70085,0.701,1106200004.0
2007-09-25 21:06:00,0.701,0.701,0.7009,0.70095,722600000.0
2007-09-25 21:07:00,0.70095,0.701,0.70095,0.701,787999990.0
2007-09-25 21:08:00,0.701,0.701,0.70095,0.701,569599999.0
2007-09-25 21:09:00,0.701,0.70115,0.701,0.7011,928500009.0
2007-09-25 21:10:00,0.7011,0.7011,0.701,0.70105,1055199996.0
2007-09-25 21:11:00,0.70105,0.7011,0.70105,0.7011,121600000.0
2007-09-25 21:12:00,0.7011,0.7011,0.701,0.70105,568600000.0
2007-09-25 21:13:00,0.701,0.70105,0.701,0.701,1301400008.0
2007-09-25 21:14:00,0.701,0.701,0.70095,0.70095,395199995.0
2007-09-25 21:15:00,0.701,0.701,0.701,0.701,260799996.0
2007-09-25 21:16:00,0.701,0.701,0.701,0.701,190400000.0
2007-09-25 21:17:00,0.701,0.701,0.70085,0.70085,366899995.0
2007-09-25 21:18:00,0.70085,0.7009,0.7008,0.7008,149099996.0
2007-09-25 21:19:00,0.70075,0.7008,0.70075,0.7008,425200009.0
2007-09-25 21:20:00,0.7008,0.7008,0.7008,0.7008,481400000.0
2007-09-25 21:21:00,0.7008,0.70085,0.7008,0.70085,482299979.0
2007-09-25 21:22:00,0.7008,0.7009,0.7008,0.7008,462599986.0
2007-09-25 21:23:00,0.7008,0.7008,0.7008,0.7008,628400006.0
2007-09-25 21:24:00,0.70085,0.7009,0.7008,0.7008,85799998.0
2007-09-25 21:25:00,0.70085,0.70085,0.7008,0.7008,178200002.0
2007-09-25 21:26:00,0.7008,0.7009,0.70075,0.70085,1069600008.0
2007-09-25 21:27:00,0.70085,0.70085,0.70075,0.7008,633200001.0
2007-09-25 21:28:00,0.7008,0.7008,0.70075,0.7008,397699992.0
2007-09-25 21:29:00,0.7008,0.7008,0.7008,0.7008,47999998.0
2007-09-25 21:30:00,0.7008,0.7008,0.70075,0.7008,135800000.0
2007-09-25 21:31:00,0.7008,0.70085,0.7008,0.7008,715499996.0
2007-09-25 21:32:00,0.7008,0.7009,0.7008,0.7009,211199993.0
2007-09-25 21:33:00,0.70085,0.7009,0.70085,0.70085,794199999.0
2007-09-25 21:34:00,0.7009,0.7009,0.7009,0.7009,619599998.0
2007-09-25 21:35:00,0.7009,0.7009,0.70085,0.70085,338700002.0
2007-09-25 21:36:00,0.70085,0.70085,0.7008,0.70085,219100001.0
2007-09-25 21:37:00,0.70085,0.7009,0.70085,0.70085,359799997.0
2007-09-25 21:38:00,0.70085,0.7009,0.7008,0.70085,364500000.0
2007-09-25 21:39:00,0.70085,0.70085,0.70085,0.70085,2500000.0
2007-09-25 21:40:00,0.70085,0.70085,0.7008,0.7008,937800021.0
2007-09-25 21:41:00,0.7008,0.7008,0.70075,0.70075,169700004.0
2007-09-25 21:42:00,0.7008,0.7008,0.70075,0.7008,496200006.0
2007-09-25 21:43:00,0.7008,0.7008,0.7007,0.7007,766500000.0
2007-09-25 21:44:00,0.7007,0.7007,0.7005,0.7006,1473700001.0
2007-09-25 21:45:00,0.7006,0.7007,0.7005,0.70055,1090100000.0
2007-09-25 21:46:00,0.7006,0.7006,0.70055,0.7006,286500000.0
2007-09-25 21:47:00,0.7006,0.7006,0.7005,0.70055,599199995.0
2007-09-25 21:48:00,0.7006,0.7006,0.70055,0.70055,175500000.0
2007-09-25 21:49:00,0.70055,0.70055,0.70045,0.7005,1510900024.0
2007-09-25 21:50:00,0.70045,0.7005,0.70035,0.7004,1767399998.0
2007-09-25 21:51:00,0.70045,0.70045,0.70035,0.7004,1033400015.0
2007-09-25 21:52:00,0.7004,0.7004,0.7003,0.7003,798299983.0
2007-09-25 21:53:00,0.70035,0.70035,0.70025,0.70035,1258900000.0
2007-09-25 21:54:00,0.70035,0.70045,0.70035,0.70035,1863900006.0
2007-09-25 21:56:00,0.70045,0.70045,0.70035,0.70035,629599994.0
2007-09-25 21:57:00,0.7003,0.7003,0.7003,0.7003,1885599997.0
2007-09-25 21:58:00,0.7003,0.7003,0.7002,0.70025,1885599997.0
2007-09-25 21:59:00,0.70025,0.70025,0.7002,0.70025,808000005.0
2007-09-25 22:00:00,0.7003,0.7004,0.7002,0.7004,592799990.0
2007-09-25 22:01:00,0.7004,0.7005,0.70035,0.7004,592799990.0
2007-09-25 22:02:00,0.7004,0.7005,0.7004,0.7005,323899993.0
2007-09-25 22:03:00,0.70045,0.7005,0.70035,0.7005,1096699996.0
2007-09-25 22:04:00,0.7005,0.7005,0.7004,0.70045,370899995.0
2007-09-25 22:05:00,0.70045,0.7005,0.70045,0.7005,62100000.0
2007-09-25 22:06:00,0.7005,0.7005,0.70045,0.7005,122000002.0
2007-09-25 22:07:00,0.7005,0.7005,0.7004,0.7005,573400001.0
2007-09-25 22:08:00,0.70045,0.7005,0.7004,0.7004,999000010.0
2007-09-25 22:09:00,0.7004,0.7004,0.70035,0.7004,1194799986.0
2007-09-25 22:10:00,0.7004,0.7004,0.7004,0.7004,1215200001.0
2007-09-25 22:11:00,0.7004,0.7004,0.70035,0.70035,1959900003.0
2007-09-25 22:12:00,0.70035,0.7004,0.70035,0.7004,988900009.0
2007-09-25 22:13:00,0.7004,0.7004,0.70035,0.7004,298700002.0
2007-09-25 22:14:00,0.7004,0.7004,0.70035,0.70035,1087099999.0
2007-09-25 22:15:00,0.7004,0.7004,0.70035,0.7004,466400000.0
2007-09-25 22:16:00,0.7004,0.7004,0.7002,0.7003,510199998.0
2007-09-25 22:17:00,0.70025,0.7003,0.70015,0.70025,1665600002.0
2007-09-25 22:18:00,0.70025,0.7003,0.7002,0.7003,1575100005.0
2007-09-25 22:19:00,0.70025,0.7003,0.70025,0.7003,673200004.0
2007-09-25 22:20:00,0.7003,0.7003,0.7002,0.7003,297499996.0
2007-09-25 22:21:00,0.7003,0.7003,0.7002,0.7003,165600003.0
2007-09-25 22:22:00,0.7003,0.7003,0.70025,0.70025,681400003.0
2007-09-25 22:23:00,0.70025,0.7004,0.70025,0.7003,251299996.0
2007-09-25 22:24:00,0.7003,0.7003,0.7002,0.7003,676699991.0
2007-09-25 22:25:00,0.7003,0.7003,0.7002,0.7003,1135799985.0
2007-09-25 22:26:00,0.7003,0.7003,0.7003,0.7003,406000000.0
2007-09-25 22:27:00,0.7003,0.7003,0.7003,0.7003,353300000.0
2007-09-25 22:28:00,0.70025,0.7004,0.70015,0.7004,328000006.0
2007-09-25 22:29:00,0.7004,0.7006,0.7003,0.70035,2031499999.0
2007-09-25 22:30:00,0.7004,0.7006,0.70035,0.7005,1367400001.0
2007-09-25 22:31:00,0.70045,0.7005,0.70035,0.70035,551300005.0
2007-09-25 22:32:00,0.7004,0.7005,0.7004,0.70045,682099993.0
2007-09-25 22:33:00,0.70045,0.7005,0.70035,0.7004,696499998.0
2007-09-25 22:34:00,0.70035,0.7004,0.70035,0.7004,620499992.0
2007-09-25 22:35:00,0.70035,0.7005,0.70035,0.7005,232399992.0
2007-09-25 22:36:00,0.7005,0.7005,0.70045,0.7005,73200000.0
2007-09-25 22:37:00,0.7005,0.7005,0.70035,0.7004,958800002.0
2007-09-25 22:38:00,0.70045,0.7005,0.70045,0.7005,43600000.0
2007-09-25 22:39:00,0.7005,0.7005,0.7004,0.70045,1009599983.0
2007-09-25 22:40:00,0.70045,0.70045,0.70035,0.7004,451200003.0
2007-09-25 22:41:00,0.7004,0.7004,0.70035,0.7004,513799999.0
2007-09-25 22:42:00,0.7004,0.7005,0.7004,0.7004,807000006.0
2007-09-25 22:43:00,0.70035,0.7004,0.7003,0.7003,644600001.0
2007-09-25 22:44:00,0.7003,0.7003,0.7002,0.7002,248100003.0
2007-09-25 22:45:00,0.7003,0.70035,0.7002,0.7003,508099999.0
2007-09-25 22:46:00,0.7003,0.7004,0.7003,0.7004,244199994.0
2007-09-25 22:47:00,0.7004,0.7004,0.70035,0.70035,104000000.0
2007-09-25 22:48:00,0.70035,0.70035,0.7003,0.7003,117799996.0
2007-09-25 22:49:00,0.7003,0.7003,0.70025,0.70025,298299989.0
2007-09-25 22:50:00,0.7003,0.7004,0.7003,0.7003,525199997.0
2007-09-25 22:51:00,0.7003,0.7004,0.7003,0.7003,705599999.0
2007-09-25 22:52:00,0.7003,0.70035,0.70025,0.70035,222000002.0
2007-09-25 22:53:00,0.70035,0.70035,0.7002,0.7003,334399997.0
2007-09-25 22:54:00,0.7003,0.70035,0.70025,0.70035,478800001.0
2007-09-25 22:55:00,0.7003,0.7004,0.7003,0.7004,519299996.0
2007-09-25 22:56:00,0.70035,0.70035,0.70025,0.70025,43200000.0
2007-09-25 22:57:00,0.70025,0.70025,0.7002,0.70025,294899990.0
2007-09-25 22:58:00,0.70025,0.7004,0.70025,0.70025,252899998.0
2007-09-25 22:59:00,0.70025,0.70035,0.7001,0.7001,220700000.0
2007-09-25 23:00:00,0.7002,0.7002,0.7002,0.7002,66500000.0
2007-09-25 23:01:00,0.7002,0.7002,0.7,0.7002,296100000.0
2007-09-25 23:02:00,0.7002,0.7003,0.7001,0.7002,444899996.0
2007-09-25 23:03:00,0.7002,0.7002,0.7001,0.7002,114399999.0
2007-09-25 23:04:00,0.7002,0.7002,0.7001,0.7001,70899999.0
2007-09-25 23:05:00,0.7001,0.7002,0.7001,0.7002,173200004.0
2007-09-25 23:06:00,0.7002,0.7002,0.7002,0.7002,84000000.0
2007-09-25 23:07:00,0.7002,0.7002,0.7,0.7001,445100014.0
2007-09-25 23:08:00,0.7001,0.7002,0.7001,0.70015,260300004.0
2007-09-25 23:09:00,0.70015,0.7002,0.7001,0.70015,54099999.0
2007-09-25 23:10:00,0.70015,0.7003,0.7,0.7003,203199998.0
2007-09-25 23:11:00,0.70025,0.70025,0.7001,0.70015,133400001.0
2007-09-25 23:12:00,0.7001,0.7002,0.70005,0.70005,356300003.0
2007-09-25 23:13:00,0.70005,0.70025,0.70005,0.7002,171700001.0
2007-09-25 23:14:00,0.70025,0.70025,0.70015,0.7002,220699998.0
2007-09-25 23:15:00,0.70025,0.7004,0.7002,0.7003,152200000.0
2007-09-25 23:16:00,0.7003,0.70035,0.7003,0.70035,37400000.0
2007-09-25 23:17:00,0.70035,0.70035,0.7003,0.7003,38300000.0
2007-09-25 23:18:00,0.70031,0.70032,0.70017,0.70017,697600003.0
2007-09-25 23:19:00,0.7003,0.7003,0.7003,0.7003,150400000.0
2007-09-25 23:20:00,0.7003,0.7003,0.7003,0.7003,54300000.0
2007-09-25 23:21:00,0.7003,0.7005,0.7003,0.70045,124700000.0
2007-09-25 23:22:00,0.70045,0.70055,0.7004,0.70045,184800000.0
2007-09-25 23:23:00,0.7005,0.7005,0.70035,0.7004,248800000.0
2007-09-25 23:24:00,0.7004,0.7004,0.70035,0.70035,20400000.0
2007-09-25 23:25:00,0.7004,0.7004,0.7003,0.7004,69200001.0
2007-09-25 23:26:00,0.7004,0.7004,0.7003,0.70035,14100000.0
2007-09-25 23:27:00,0.7003,0.70035,0.7003,0.70035,28000001.0
2007-09-25 23:28:00,0.7003,0.70035,0.70025,0.7003,228900002.0
2007-09-25 23:29:00,0.7003,0.7003,0.7003,0.7003,78400002.0
2007-09-25 23:30:00,0.7003,0.70035,0.70025,0.7003,303799999.0
2007-09-25 23:31:00,0.70035,0.70035,0.70025,0.70035,335500000.0
2007-09-25 23:32:00,0.70035,0.7004,0.7003,0.7003,78400001.0
2007-09-25 23:33:00,0.7003,0.70045,0.7003,0.7004,300600001.0
2007-09-25 23:34:00,0.7004,0.7004,0.7004,0.7004,156800001.0
2007-09-25 23:35:00,0.7004,0.7004,0.7003,0.7004,120700000.0
2007-09-25 23:36:00,0.7004,0.7005,0.7003,0.7004,266100000.0
2007-09-25 23:37:00,0.70045,0.70045,0.70045,0.70045,500000.0
2007-09-25 23:38:00,0.70045,0.7005,0.7004,0.7005,313200008.0
2007-09-25 23:39:00,0.70045,0.7005,0.70045,0.7005,1300000.0
2007-09-25 23:40:00,0.70045,0.7005,0.70045,0.7005,1300000.0
2007-09-25 23:41:00,0.70045,0.70055,0.70045,0.7005,21100000.0
2007-09-25 23:42:00,0.70045,0.7006,0.70045,0.70055,61400000.0
2007-09-25 23:43:00,0.7006,0.70065,0.7005,0.7005,56100000.0
2007-09-25 23:44:00,0.7005,0.7006,0.7005,0.70055,109600000.0
2007-09-25 23:45:00,0.70055,0.70065,0.7005,0.7006,88500000.0
2007-09-25 23:46:00,0.7006,0.70065,0.70055,0.70065,7700000.0
2007-09-25 23:47:00,0.70055,0.70065,0.7005,0.70065,30600000.0
2007-09-25 23:48:00,0.7006,0.70065,0.7006,0.70065,5600000.0
2007-09-25 23:49:00,0.70055,0.70065,0.70055,0.70065,4500000.0
2007-09-25 23:50:00,0.70065,0.70065,0.7006,0.70065,26400001.0
2007-09-25 23:51:00,0.7006,0.70065,0.7006,0.7006,31200001.0
2007-09-25 23:52:00,0.7005,0.70065,0.7005,0.7006,277899998.0
2007-09-25 23:53:00,0.70065,0.70065,0.70055,0.70055,136700000.0
2007-09-25 23:54:00,0.7006,0.7007,0.7006,0.7007,149600000.0
2007-09-25 23:55:00,0.7007,0.7008,0.70065,0.7008,310500000.0
2007-09-25 23:56:00,0.7007,0.7008,0.7007,0.7008,171600001.0
2007-09-25 23:57:00,0.7008,0.7008,0.70075,0.7008,161400000.0
2007-09-25 23:58:00,0.7008,0.70085,0.7008,0.70085,177600000.0
2007-09-25 23:59:00,0.70085,0.70085,0.7007,0.70075,66900000.0
2007-09-26 00:00:00,0.70075,0.70085,0.7006,0.7007,202699999.0
2007-09-26 00:01:00,0.7007,0.70075,0.7006,0.7007,236499996.0
2007-09-26 00:02:00,0.7006,0.7007,0.7006,0.7006,537199994.0
2007-09-26 00:03:00,0.70065,0.70065,0.7006,0.7006,117700000.0
2007-09-26 00:04:00,0.70055,0.7006,0.70055,0.70055,226000001.0
2007-09-26 00:05:00,0.70055,0.70055,0.7004,0.7005,49600000.0
2007-09-26 00:06:00,0.7005,0.70055,0.7005,0.70055,36000000.0
2007-09-26 00:07:00,0.70055,0.70055,0.7005,0.70055,53600002.0
2007-09-26 00:08:00,0.70055,0.70055,0.7005,0.70055,32000001.0
2007-09-26 00:09:00,0.70055,0.7006,0.7005,0.7006,119200003.0
2007-09-26 00:10:00,0.7006,0.7006,0.7006,0.7006,24000000.0
2007-09-26 00:11:00,0.70055,0.7006,0.70055,0.7006,21900000.0
2007-09-26 00:12:00,0.7006,0.7006,0.7005,0.7005,32000001.0
2007-09-26 00:13:00,0.7005,0.70065,0.70045,0.70065,260700000.0
2007-09-26 00:14:00,0.7006,0.7006,0.7005,0.7005,758099996.0
2007-09-26 00:15:00,0.7005,0.7005,0.70045,0.70045,33400000.0
2007-09-26 00:16:00,0.7005,0.7005,0.7005,0.7005,144000000.0
2007-09-26 00:17:00,0.7005,0.7005,0.7005,0.7005,72000000.0
2007-09-26 00:18:00,0.7005,0.7005,0.7005,0.7005,76000000.0
2007-09-26 00:19:00,0.7005,0.70055,0.7005,0.70055,73500000.0
2007-09-26 00:20:00,0.70055,0.7006,0.70055,0.7006,33500000.0
2007-09-26 00:21:00,0.7006,0.7006,0.70055,0.70055,35000000.0
2007-09-26 00:22:00,0.70055,0.70055,0.70055,0.70055,1000000.0
2007-09-26 00:23:00,0.7006,0.7006,0.7006,0.7006,209600001.0
2007-09-26 00:24:00,0.7006,0.7006,0.7005,0.7005,354000003.0
2007-09-26 00:25:00,0.7005,0.7006,0.70045,0.70055,131800000.0
2007-09-26 00:26:00,0.7006,0.7006,0.7006,0.7006,26400000.0
2007-09-26 00:27:00,0.7006,0.7006,0.7006,0.7006,12000000.0
2007-09-26 00:28:00,0.7006,0.7006,0.7005,0.7005,145600000.0
2007-09-26 00:29:00,0.7005,0.7005,0.7005,0.7005,76800000.0
2007-09-26 00:30:00,0.70045,0.7006,0.70045,0.7006,127500000.0
2007-09-26 00:31:00,0.7006,0.7006,0.70055,0.70055,49100000.0
2007-09-26 00:32:00,0.7006,0.7006,0.7006,0.7006,20800000.0
2007-09-26 00:33:00,0.7006,0.7006,0.7006,0.7006,33600000.0
2007-09-26 00:34:00,0.7006,0.7006,0.70055,0.7006,44100000.0
2007-09-26 00:35:00,0.7006,0.7006,0.7005,0.7005,143300002.0
2007-09-26 00:36:00,0.7005,0.7005,0.70045,0.70045,95999999.0
2007-09-26 00:37:00,0.7005,0.70065,0.7005,0.70065,189999999.0
2007-09-26 00:38:00,0.70065,0.70075,0.7006,0.70065,314599998.0
2007-09-26 00:39:00,0.70065,0.70065,0.7006,0.70065,103600001.0
2007-09-26 00:40:00,0.70065,0.70065,0.7005,0.70065,350400002.0
2007-09-26 00:41:00,0.70055,0.7006,0.70045,0.70045,162800003.0
2007-09-26 00:42:00,0.7005,0.7005,0.70045,0.70045,120699998.0
2007-09-26 00:43:00,0.7005,0.70055,0.7004,0.70055,214000003.0
2007-09-26 00:44:00,0.70055,0.7006,0.7005,0.7005,223600000.0
2007-09-26 00:45:00,0.7005,0.7005,0.7005,0.7005,159200000.0
2007-09-26 00:46:00,0.7005,0.70065,0.7005,0.70065,214999998.0
2007-09-26 00:47:00,0.7006,0.7007,0.70055,0.70065,126800000.0
2007-09-26 00:48:00,0.70065,0.7008,0.7006,0.7007,404400001.0
2007-09-26 00:49:00,0.7007,0.7008,0.7007,0.70075,141199999.0
2007-09-26 00:50:00,0.70075,0.7008,0.70065,0.70065,319899995.0
2007-09-26 00:51:00,0.7007,0.70075,0.70065,0.7007,958000004.0
2007-09-26 00:52:00,0.7007,0.7008,0.7006,0.7008,771699996.0
2007-09-26 00:53:00,0.7008,0.7008,0.7006,0.7007,348299989.0
2007-09-26 00:54:00,0.7007,0.7008,0.7007,0.7008,380400003.0
2007-09-26 00:55:00,0.7008,0.7008,0.7007,0.7007,423700006.0
2007-09-26 00:56:00,0.7008,0.70085,0.7008,0.70085,186900001.0
2007-09-26 00:57:00,0.70085,0.70085,0.7008,0.7008,405600000.0
2007-09-26 00:58:00,0.7008,0.7009,0.70075,0.70085,541600003.0
2007-09-26 00:59:00,0.70085,0.70085,0.70075,0.70075,444299998.0
2007-09-26 01:00:00,0.70075,0.7008,0.70075,0.7008,1003000006.0
2007-09-26 01:01:00,0.7008,0.7008,0.70065,0.70075,272200000.0
2007-09-26 01:02:00,0.70075,0.70075,0.70075,0.70075,3500000.0
2007-09-26 01:03:00,0.70075,0.70075,0.70075,0.70075,2500000.0
2007-09-26 01:04:00,0.70075,0.70085,0.70075,0.7008,170400001.0
2007-09-26 01:05:00,0.7008,0.70085,0.7008,0.70085,46000000.0
2007-09-26 01:06:00,0.70085,0.70085,0.70075,0.70075,20000000.0
2007-09-26 01:07:00,0.70075,0.7008,0.7007,0.7007,22600000.0
2007-09-26 01:08:00,0.7007,0.70085,0.70065,0.7008,581900002.0
2007-09-26 01:09:00,0.7008,0.7008,0.7007,0.7008,509800001.0
2007-09-26 01:10:00,0.7008,0.7008,0.70065,0.70065,378800004.0
2007-09-26 01:11:00,0.7007,0.70075,0.70065,0.7007,1041900000.0
2007-09-26 01:12:00,0.7007,0.70075,0.70065,0.70075,685899999.0
2007-09-26 01:13:00,0.70075,0.70075,0.7007,0.70075,125700000.0
2007-09-26 01:14:00,0.70075,0.7008,0.70075,0.70075,146100000.0
2007-09-26 01:15:00,0.7008,0.7008,0.7007,0.70075,389200003.0
2007-09-26 01:16:00,0.70075,0.70085,0.70075,0.7008,551100000.0
2007-09-26 01:17:00,0.7008,0.70085,0.7008,0.70085,317500000.0
2007-09-26 01:18:00,0.7008,0.7009,0.7008,0.7009,890799999.0
2007-09-26 01:19:00,0.7009,0.70105,0.7009,0.701,1204400001.0
2007-09-26 01:20:00,0.701,0.701,0.7008,0.70085,943100000.0
2007-09-26 01:21:00,0.7008,0.7009,0.7007,0.7008,867299994.0
2007-09-26 01:22:00,0.7008,0.70095,0.70075,0.70075,479899998.0
2007-09-26 01:23:00,0.7008,0.7008,0.7003,0.70045,770999995.0
2007-09-26 01:24:00,0.70045,0.7006,0.70035,0.7004,664699999.0
2007-09-26 01:25:00,0.7004,0.7004,0.7002,0.7002,623099995.0
2007-09-26 01:26:00,0.7002,0.7003,0.70015,0.7003,574800000.0
2007-09-26 01:27:00,0.7003,0.70035,0.70025,0.70035,1061400009.0
2007-09-26 01:28:00,0.7003,0.7004,0.70025,0.70035,674900002.0
2007-09-26 01:29:00,0.7004,0.7004,0.70025,0.7003,833799997.0
2007-09-26 01:30:00,0.7003,0.70035,0.70025,0.70035,459999995.0
2007-09-26 01:31:00,0.70035,0.7004,0.7003,0.7004,578199995.0
2007-09-26 01:32:00,0.7004,0.70045,0.70035,0.70045,246399997.0
2007-09-26 01:33:00,0.70045,0.7005,0.70035,0.7004,1289999986.0
2007-09-26 01:34:00,0.7004,0.70045,0.7004,0.7004,652799998.0
2007-09-26 01:35:00,0.7004,0.7004,0.70035,0.7004,145100000.0
2007-09-26 01:36:00,0.7004,0.7004,0.70035,0.7004,334000000.0
2007-09-26 01:37:00,0.7004,0.70045,0.70035,0.7004,1637399997.0
2007-09-26 01:38:00,0.7004,0.70045,0.7004,0.7004,330500000.0
2007-09-26 01:39:00,0.7004,0.70045,0.7004,0.7004,1505399996.0
2007-09-26 01:40:00,0.70035,0.70055,0.70035,0.7004,1283200011.0
2007-09-26 01:41:00,0.7004,0.7004,0.70035,0.7004,303100000.0
2007-09-26 01:42:00,0.7004,0.70045,0.7004,0.7004,481300001.0
2007-09-26 01:43:00,0.70045,0.70045,0.7004,0.7004,481500001.0
2007-09-26 01:44:00,0.7004,0.70045,0.7004,0.7004,535800006.0
2007-09-26 01:45:00,0.70045,0.7005,0.70045,0.7005,49000000.0
2007-09-26 01:46:00,0.70045,0.70055,0.70045,0.70045,264700004.0
2007-09-26 01:47:00,0.7005,0.7005,0.70035,0.70045,524599996.0
2007-09-26 01:48:00,0.70045,0.70055,0.70045,0.7005,212100001.0
2007-09-26 01:49:00,0.7005,0.70065,0.7004,0.70055,366300001.0
2007-09-26 01:50:00,0.70055,0.7009,0.70055,0.70085,825900000.0
2007-09-26 01:51:00,0.7008,0.7009,0.7008,0.7008,203100000.0
2007-09-26 01:52:00,0.7008,0.7008,0.70065,0.70075,115500000.0
2007-09-26 01:53:00,0.70075,0.70075,0.7006,0.70065,176800001.0
2007-09-26 01:54:00,0.7007,0.7008,0.70065,0.7007,182300000.0
2007-09-26 01:55:00,0.7007,0.7008,0.70065,0.70065,1078700006.0
2007-09-26 01:56:00,0.70065,0.7007,0.7006,0.70065,200800000.0
2007-09-26 01:57:00,0.70065,0.7009,0.7006,0.7008,682800011.0
2007-09-26 01:58:00,0.70085,0.70095,0.70075,0.7009,1294500015.0
2007-09-26 01:59:00,0.7009,0.7009,0.7008,0.70085,216399999.0
2007-09-26 02:00:00,0.7009,0.70105,0.70085,0.70105,1264100002.0
2007-09-26 02:01:00,0.70105,0.70105,0.7009,0.70095,442799994.0
2007-09-26 02:02:00,0.70095,0.701,0.70075,0.70075,1042199985.0
2007-09-26 02:03:00,0.70075,0.70085,0.70075,0.7008,145700000.0
2007-09-26 02:04:00,0.7008,0.7008,0.7008,0.7008,4000000.0
2007-09-26 02:05:00,0.70075,0.70075,0.7007,0.70075,115100000.0
2007-09-26 02:06:00,0.70075,0.70075,0.7007,0.7007,58800000.0
2007-09-26 02:07:00,0.70065,0.70075,0.70065,0.70075,211000000.0
2007-09-26 02:08:00,0.70075,0.70085,0.7007,0.70075,258299998.0
2007-09-26 02:09:00,0.70075,0.7008,0.70075,0.7008,37500000.0
2007-09-26 02:10:00,0.7008,0.70095,0.7008,0.7009,166299998.0
2007-09-26 02:11:00,0.70095,0.70095,0.7008,0.70095,134299998.0
2007-09-26 02:12:00,0.70095,0.70095,0.7009,0.7009,15500000.0
2007-09-26 02:13:00,0.7009,0.7009,0.70085,0.70085,28000000.0
2007-09-26 02:14:00,0.70085,0.7009,0.70085,0.7009,23500000.0
2007-09-26 02:15:00,0.7009,0.7009,0.70065,0.7007,746399995.0
2007-09-26 02:16:00,0.70075,0.70085,0.7007,0.7008,141200000.0
2007-09-26 02:17:00,0.7008,0.7008,0.70075,0.70075,134000001.0
2007-09-26 02:18:00,0.70085,0.70085,0.70075,0.70075,178700005.0
2007-09-26 02:19:00,0.7008,0.7008,0.7008,0.7008,201600000.0
2007-09-26 02:20:00,0.7008,0.70085,0.7008,0.70085,281099994.0
2007-09-26 02:21:00,0.70085,0.70085,0.7008,0.7008,238699994.0
2007-09-26 02:22:00,0.7008,0.70085,0.7008,0.7008,50500000.0
2007-09-26 02:23:00,0.70085,0.70085,0.70075,0.70085,187000000.0
2007-09-26 02:24:00,0.7009,0.70095,0.70085,0.70095,467600000.0
2007-09-26 02:25:00,0.70095,0.701,0.70095,0.70095,27500000.0
2007-09-26 02:26:00,0.70095,0.70095,0.70095,0.70095,6000000.0
2007-09-26 02:27:00,0.70095,0.70095,0.70095,0.70095,1000000.0
2007-09-26 02:28:00,0.70095,0.70095,0.70085,0.70085,268300004.0
2007-09-26 02:29:00,0.70085,0.7009,0.70085,0.7009,47600000.0
2007-09-26 02:30:00,0.7009,0.7009,0.70085,0.7009,144400002.0
2007-09-26 02:31:00,0.7009,0.70095,0.7009,0.7009,72200000.0
2007-09-26 02:32:00,0.7009,0.7009,0.7009,0.7009,52800000.0
2007-09-26 02:33:00,0.7009,0.7009,0.70085,0.7009,23900000.0
2007-09-26 02:34:00,0.70095,0.70095,0.70085,0.70085,58000000.0
2007-09-26 02:35:00,0.70085,0.70095,0.70075,0.70075,172799999.0
2007-09-26 02:36:00,0.70075,0.7008,0.7007,0.70075,157599999.0
2007-09-26 02:37:00,0.7007,0.70095,0.7007,0.70085,202999999.0
2007-09-26 02:38:00,0.7009,0.7009,0.7007,0.7007,380000000.0
2007-09-26 02:39:00,0.70075,0.7008,0.7007,0.70075,169199996.0
2007-09-26 02:40:00,0.7007,0.7008,0.7007,0.7008,303399993.0
2007-09-26 02:41:00,0.7008,0.7008,0.70065,0.70075,329600006.0
2007-09-26 02:42:00,0.70075,0.70075,0.7007,0.70075,38400002.0
2007-09-26 02:43:00,0.70075,0.70075,0.70075,0.70075,2500000.0
2007-09-26 02:44:00,0.70075,0.70075,0.7007,0.7007,102600000.0
2007-09-26 02:45:00,0.7007,0.70085,0.70065,0.70075,728099993.0
2007-09-26 02:46:00,0.7008,0.7008,0.70075,0.70075,33000000.0
2007-09-26 02:47:00,0.7007,0.7008,0.7007,0.70075,175099998.0
2007-09-26 02:48:00,0.7008,0.70085,0.7008,0.70085,178200000.0
2007-09-26 02:49:00,0.7009,0.70095,0.7009,0.7009,219699998.0
2007-09-26 02:50:00,0.7009,0.7009,0.7008,0.70085,123200006.0
2007-09-26 02:51:00,0.70085,0.7009,0.70085,0.7009,44800000.0
2007-09-26 02:52:00,0.70095,0.701,0.7009,0.70095,180800002.0
2007-09-26 02:53:00,0.701,0.701,0.7009,0.7009,93600000.0
2007-09-26 02:54:00,0.7009,0.70105,0.70085,0.70085,751500000.0
2007-09-26 02:55:00,0.70085,0.70095,0.70075,0.70095,1957799998.0
2007-09-26 02:56:00,0.7009,0.701,0.70085,0.701,1625400046.0
2007-09-26 02:57:00,0.701,0.701,0.70095,0.701,324200000.0
2007-09-26 02:58:00,0.701,0.70105,0.701,0.70105,293600002.0
2007-09-26 02:59:00,0.70105,0.70105,0.70095,0.701,385500000.0
2007-09-26 03:00:00,0.701,0.701,0.7009,0.70095,686700009.0
2007-09-26 03:01:00,0.70095,0.70105,0.70095,0.70095,386700000.0
2007-09-26 03:02:00,0.70095,0.7011,0.70095,0.701,473000004.0
2007-09-26 03:03:00,0.701,0.701,0.70095,0.701,65000000.0
2007-09-26 03:04:00,0.70095,0.701,0.7009,0.701,532500010.0
2007-09-26 03:05:00,0.701,0.701,0.70095,0.70095,337500000.0
2007-09-26 03:06:00,0.70095,0.701,0.70095,0.701,342899999.0
2007-09-26 03:07:00,0.701,0.701,0.70095,0.701,396600001.0
2007-09-26 03:08:00,0.70095,0.701,0.7009,0.7009,518500003.0
2007-09-26 03:09:00,0.7009,0.7009,0.7008,0.7008,91500000.0
2007-09-26 03:10:00,0.7008,0.70085,0.7008,0.70085,33900000.0
2007-09-26 03:11:00,0.70085,0.70085,0.70065,0.7007,304200000.0
2007-09-26 03:12:00,0.7007,0.70075,0.7007,0.70075,244900000.0
2007-09-26 03:13:00,0.70075,0.70075,0.7007,0.7007,74000001.0
2007-09-26 03:14:00,0.7007,0.70075,0.7007,0.70075,166600004.0
2007-09-26 03:15:00,0.70075,0.70075,0.7007,0.70075,87199996.0
2007-09-26 03:16:00,0.70075,0.70075,0.7007,0.70075,161599998.0
2007-09-26 03:17:00,0.7007,0.7008,0.7007,0.70075,152499994.0
2007-09-26 03:18:00,0.7008,0.70085,0.7007,0.70075,434299998.0
2007-09-26 03:19:00,0.70075,0.7008,0.70075,0.70075,41400000.0
2007-09-26 03:20:00,0.70075,0.7008,0.70075,0.7008,79200000.0
2007-09-26 03:21:00,0.7008,0.7008,0.70075,0.7008,454800011.0
2007-09-26 03:22:00,0.70085,0.70085,0.7008,0.70085,113900002.0
2007-09-26 03:23:00,0.70085,0.70085,0.70085,0.70085,2500000.0
2007-09-26 03:24:00,0.70085,0.70085,0.70085,0.70085,2000000.0
2007-09-26 03:25:00,0.70085,0.70085,0.70085,0.70085,2000000.0
2007-09-26 03:26:00,0.70085,0.70085,0.7008,0.70085,278800004.0
2007-09-26 03:27:00,0.7009,0.7009,0.7009,0.7009,92800000.0
2007-09-26 03:28:00,0.7009,0.7009,0.70085,0.70085,99599998.0
2007-09-26 03:29:00,0.7009,0.7009,0.70085,0.70085,376500002.0
2007-09-26 03:30:00,0.7009,0.7009,0.7009,0.7009,190400000.0
2007-09-26 03:31:00,0.7009,0.7009,0.7008,0.7008,101400000.0
2007-09-26 03:32:00,0.7008,0.7009,0.7008,0.7009,203999998.0
2007-09-26 03:33:00,0.7009,0.7009,0.70085,0.7009,585799993.0
2007-09-26 03:34:00,0.70085,0.70095,0.70085,0.70095,640800019.0
2007-09-26 03:35:00,0.70095,0.701,0.7009,0.70095,563899998.0
2007-09-26 03:36:00,0.701,0.701,0.701,0.701,168799999.0
2007-09-26 03:37:00,0.70095,0.701,0.70095,0.701,198599995.0
2007-09-26 03:38:00,0.701,0.701,0.7009,0.701,277199997.0
2007-09-26 03:39:00,0.701,0.701,0.701,0.701,41600000.0
2007-09-26 03:40:00,0.701,0.701,0.701,0.701,52000000.0
2007-09-26 03:41:00,0.701,0.701,0.70095,0.70095,92600002.0
2007-09-26 03:42:00,0.701,0.701,0.70095,0.701,158000000.0
2007-09-26 03:43:00,0.701,0.701,0.701,0.701,65599998.0
2007-09-26 03:44:00,0.701,0.701,0.701,0.701,340800000.0
2007-09-26 03:45:00,0.701,0.70105,0.70095,0.701,323099997.0
2007-09-26 03:46:00,0.701,0.70105,0.70095,0.70105,863900005.0
2007-09-26 03:47:00,0.70105,0.70105,0.70095,0.70095,311700008.0
2007-09-26 03:48:00,0.701,0.701,0.701,0.701,511200004.0
2007-09-26 03:49:00,0.701,0.70105,0.701,0.70105,889400007.0
2007-09-26 03:50:00,0.70105,0.70105,0.701,0.70105,75499998.0
2007-09-26 03:51:00,0.70105,0.70105,0.70105,0.70105,63600000.0
2007-09-26 03:52:00,0.70105,0.70105,0.70095,0.70095,338599998.0
2007-09-26 03:53:00,0.701,0.70105,0.70095,0.701,498599991.0
2007-09-26 03:54:00,0.701,0.701,0.70095,0.701,445200004.0
2007-09-26 03:55:00,0.701,0.701,0.70095,0.701,548900004.0
2007-09-26 03:56:00,0.701,0.70105,0.7009,0.70095,614499987.0
2007-09-26 03:57:00,0.70095,0.701,0.7009,0.701,258700001.0
2007-09-26 03:58:00,0.701,0.70105,0.701,0.70105,941000017.0
2007-09-26 03:59:00,0.70105,0.70105,0.701,0.70105,300200007.0
2007-09-26 04:00:00,0.70105,0.70105,0.70105,0.70105,26900000.0
2007-09-26 04:01:00,0.70105,0.70105,0.7009,0.70105,265100003.0
2007-09-26 04:02:00,0.70105,0.70115,0.70095,0.7011,346899999.0
2007-09-26 04:03:00,0.7011,0.7012,0.7011,0.7012,112800000.0
2007-09-26 04:04:00,0.7012,0.7013,0.7012,0.7013,221600000.0
2007-09-26 04:05:00,0.7013,0.7013,0.70125,0.7013,199700000.0
2007-09-26 04:06:00,0.7013,0.7013,0.7012,0.70125,367700003.0
2007-09-26 04:07:00,0.70125,0.70125,0.7012,0.70125,65300000.0
2007-09-26 04:08:00,0.70125,0.7013,0.7012,0.7013,247800005.0
2007-09-26 04:09:00,0.7013,0.7013,0.7011,0.70115,241999999.0
2007-09-26 04:10:00,0.70115,0.70115,0.70115,0.70115,7500000.0
2007-09-26 04:11:00,0.70115,0.70115,0.7011,0.7011,34799999.0
2007-09-26 04:12:00,0.70115,0.70115,0.70115,0.70115,7000000.0
2007-09-26 04:13:00,0.70115,0.70115,0.7011,0.70115,295700000.0
2007-09-26 04:14:00,0.70115,0.70115,0.7011,0.7011,133600000.0
2007-09-26 04:15:00,0.7011,0.7011,0.70105,0.7011,407200000.0
2007-09-26 04:16:00,0.7011,0.7011,0.70105,0.7011,340599996.0
2007-09-26 04:17:00,0.7011,0.7011,0.70105,0.70105,305999992.0
2007-09-26 04:18:00,0.70105,0.70115,0.70105,0.7011,772800005.0
2007-09-26 04:19:00,0.70115,0.7012,0.7011,0.7012,134499994.0
2007-09-26 04:20:00,0.7012,0.7012,0.7011,0.7011,60799999.0
2007-09-26 04:21:00,0.7011,0.7011,0.7011,0.7011,113599998.0
2007-09-26 04:22:00,0.7011,0.7011,0.7011,0.7011,99200001.0
2007-09-26 04:23:00,0.7011,0.70115,0.7011,0.70115,24800001.0
2007-09-26 04:24:00,0.7011,0.70115,0.7011,0.70115,20800000.0
2007-09-26 04:25:00,0.7011,0.7012,0.7011,0.7012,197599997.0
2007-09-26 04:26:00,0.7012,0.7012,0.7012,0.7012,205600000.0
2007-09-26 04:27:00,0.7012,0.7012,0.70115,0.70115,51700000.0
2007-09-26 04:28:00,0.70115,0.7012,0.70115,0.70115,18800000.0
2007-09-26 04:29:00,0.7012,0.7012,0.7012,0.7012,171200001.0
2007-09-26 04:30:00,0.7012,0.7012,0.7012,0.7012,119200001.0
2007-09-26 04:31:00,0.7012,0.7012,0.70115,0.70115,271600002.0
2007-09-26 04:32:00,0.7012,0.70125,0.7012,0.7012,321600000.0
2007-09-26 04:33:00,0.7012,0.7012,0.7012,0.7012,139200001.0
2007-09-26 04:34:00,0.7012,0.7012,0.70115,0.7012,222200002.0
2007-09-26 04:35:00,0.7012,0.70125,0.7012,0.7012,523999998.0
2007-09-26 04:36:00,0.7012,0.70125,0.7012,0.70125,338100001.0
2007-09-26 04:37:00,0.70125,0.70125,0.7012,0.7012,244499996.0
2007-09-26 04:38:00,0.7012,0.70125,0.7012,0.7012,482300003.0
2007-09-26 04:39:00,0.70115,0.7012,0.70115,0.70115,122100000.0
2007-09-26 04:40:00,0.7012,0.70125,0.70115,0.70115,211800000.0
2007-09-26 04:41:00,0.7012,0.70125,0.70115,0.7012,253400006.0
2007-09-26 04:42:00,0.70125,0.70125,0.70115,0.7012,316000000.0
2007-09-26 04:43:00,0.7012,0.7013,0.7012,0.7012,261900000.0
2007-09-26 04:44:00,0.7012,0.7012,0.7012,0.7012,144000000.0
2007-09-26 04:45:00,0.7012,0.7012,0.7011,0.7011,286000001.0
2007-09-26 04:46:00,0.7011,0.7011,0.70085,0.70085,558600003.0
2007-09-26 04:47:00,0.70085,0.70095,0.7006,0.70085,1511200000.0
2007-09-26 04:48:00,0.70085,0.70105,0.70085,0.70105,371999999.0
2007-09-26 04:49:00,0.70105,0.70105,0.70105,0.70105,3500000.0
2007-09-26 04:50:00,0.70105,0.70105,0.70095,0.70095,74900000.0
2007-09-26 04:51:00,0.70095,0.70095,0.70095,0.70095,6000000.0
2007-09-26 04:52:00,0.70095,0.70095,0.7009,0.7009,493700004.0
2007-09-26 04:53:00,0.7009,0.7009,0.70085,0.7009,127700000.0
2007-09-26 04:54:00,0.7009,0.7009,0.7009,0.7009,366100000.0
2007-09-26 04:55:00,0.7009,0.7009,0.70075,0.70075,399700005.0
2007-09-26 04:56:00,0.7008,0.70085,0.70065,0.70065,514499999.0
2007-09-26 04:57:00,0.70065,0.70065,0.7005,0.7006,856100010.0
2007-09-26 04:58:00,0.7006,0.7006,0.70045,0.7005,587900005.0
2007-09-26 04:59:00,0.7005,0.70065,0.70045,0.7005,1552700014.0
2007-09-26 05:00:00,0.70055,0.70055,0.70055,0.70055,124800000.0
2007-09-26 05:01:00,0.70055,0.70055,0.7005,0.7005,516600002.0
2007-09-26 05:02:00,0.70045,0.7005,0.70035,0.70035,1262600001.0
2007-09-26 05:03:00,0.70035,0.7004,0.7003,0.70035,1137900008.0
2007-09-26 05:04:00,0.70035,0.7005,0.7003,0.7004,1398700003.0
2007-09-26 05:05:00,0.7004,0.7005,0.7004,0.70045,613499997.0
2007-09-26 05:06:00,0.70045,0.70045,0.7004,0.7004,49600000.0
2007-09-26 05:07:00,0.7004,0.70045,0.7004,0.70045,192300002.0
2007-09-26 05:08:00,0.70045,0.70045,0.7003,0.70035,332400001.0
2007-09-26 05:09:00,0.70035,0.70035,0.70025,0.70035,1301199992.0
2007-09-26 05:10:00,0.70035,0.70035,0.70035,0.70035,1700000.0
2007-09-26 05:11:00,0.70035,0.70035,0.7003,0.7003,292099986.0
2007-09-26 05:12:00,0.7003,0.70055,0.7003,0.70045,712099999.0
2007-09-26 05:13:00,0.70045,0.70075,0.70045,0.7007,698500004.0
2007-09-26 05:14:00,0.7007,0.70085,0.70065,0.70075,84200000.0
2007-09-26 05:15:00,0.7008,0.70105,0.7008,0.70095,218500000.0
2007-09-26 05:16:00,0.701,0.70105,0.701,0.70105,56500000.0
2007-09-26 05:17:00,0.70105,0.70105,0.70085,0.7009,361900000.0
2007-09-26 05:18:00,0.70085,0.7009,0.7008,0.70085,827999988.0
2007-09-26 05:19:00,0.7009,0.7009,0.70085,0.70085,75900000.0
2007-09-26 05:20:00,0.70085,0.70085,0.70085,0.70085,25200000.0
2007-09-26 05:21:00,0.7009,0.70095,0.70085,0.7009,441799991.0
2007-09-26 05:22:00,0.70095,0.701,0.7009,0.701,411100001.0
2007-09-26 05:23:00,0.70095,0.70105,0.7009,0.70105,699999993.0
2007-09-26 05:24:00,0.701,0.70105,0.701,0.701,432299992.0
2007-09-26 05:25:00,0.701,0.7012,0.70095,0.70115,593999989.0
2007-09-26 05:26:00,0.70115,0.70115,0.701,0.7011,1376799987.0
2007-09-26 05:27:00,0.7011,0.70125,0.7011,0.70125,273299995.0
2007-09-26 05:28:00,0.70125,0.70125,0.70115,0.70115,157899998.0
2007-09-26 05:29:00,0.7012,0.70125,0.70115,0.70115,328300001.0
2007-09-26 05:30:00,0.70115,0.70115,0.7011,0.7011,23500000.0
2007-09-26 05:31:00,0.7011,0.70115,0.7011,0.70115,110699999.0
2007-09-26 05:32:00,0.70115,0.70115,0.7011,0.70115,51600000.0
2007-09-26 05:33:00,0.70115,0.7012,0.70115,0.7012,202299995.0
2007-09-26 05:34:00,0.7012,0.7012,0.70115,0.7012,127600000.0
2007-09-26 05:35:00,0.7012,0.7012,0.70115,0.7012,22500000.0
2007-09-26 05:36:00,0.7012,0.7012,0.7012,0.7012,20000000.0
2007-09-26 05:37:00,0.7012,0.7012,0.7011,0.70115,148800001.0
2007-09-26 05:38:00,0.7012,0.70125,0.70115,0.70125,348599997.0
2007-09-26 05:39:00,0.70125,0.70125,0.70115,0.7012,212499998.0
2007-09-26 05:40:00,0.7012,0.7012,0.70115,0.70115,28000000.0
2007-09-26 05:41:00,0.70115,0.70115,0.70115,0.70115,2500000.0
2007-09-26 05:42:00,0.70115,0.70115,0.7011,0.7011,16500000.0
2007-09-26 05:43:00,0.7011,0.7011,0.7011,0.7011,8000000.0
2007-09-26 05:44:00,0.7011,0.7011,0.701,0.701,63700001.0
2007-09-26 05:45:00,0.70105,0.7011,0.701,0.7011,72799999.0
2007-09-26 05:46:00,0.7011,0.70115,0.7011,0.7011,16500000.0
2007-09-26 05:47:00,0.7011,0.70115,0.70105,0.70105,26500000.0
2007-09-26 05:48:00,0.70105,0.70105,0.701,0.70105,177399999.0
2007-09-26 05:49:00,0.70105,0.7011,0.70105,0.7011,214700000.0
2007-09-26 05:50:00,0.7011,0.7011,0.70105,0.70105,225100000.0
2007-09-26 05:51:00,0.70105,0.7011,0.701,0.70105,251200004.0
2007-09-26 05:52:00,0.701,0.70105,0.701,0.70105,203000000.0
2007-09-26 05:53:00,0.701,0.70105,0.701,0.70105,107000000.0
2007-09-26 05:54:00,0.70105,0.70105,0.701,0.701,44300000.0
2007-09-26 05:55:00,0.70105,0.70105,0.701,0.701,43800000.0
2007-09-26 05:56:00,0.701,0.701,0.70085,0.70095,395999999.0
2007-09-26 05:57:00,0.701,0.70105,0.70095,0.701,270300000.0
2007-09-26 05:58:00,0.70095,0.70095,0.70095,0.70095,6000000.0
2007-09-26 05:59:00,0.70095,0.70095,0.70085,0.70085,34000000.0
2007-09-26 06:00:00,0.7009,0.70095,0.7009,0.7009,17000000.0
2007-09-26 06:01:00,0.7009,0.701,0.7009,0.701,221700000.0
2007-09-26 06:02:00,0.701,0.70105,0.70095,0.70095,71400000.0
2007-09-26 06:03:00,0.70095,0.70095,0.7009,0.7009,160100003.0
2007-09-26 06:04:00,0.70095,0.70115,0.70095,0.7011,504699995.0
2007-09-26 06:05:00,0.7011,0.7013,0.70105,0.7013,998799989.0
2007-09-26 06:06:00,0.7013,0.7014,0.7012,0.70125,1589000013.0
2007-09-26 06:07:00,0.70125,0.70125,0.70125,0.70125,64800000.0
2007-09-26 06:08:00,0.70125,0.7013,0.70125,0.7013,296300000.0
2007-09-26 06:09:00,0.7013,0.70135,0.7012,0.70125,1049299996.0
2007-09-26 06:10:00,0.7013,0.70135,0.701,0.70125,1407500001.0
2007-09-26 06:11:00,0.70125,0.7013,0.70125,0.70125,519500002.0
2007-09-26 06:12:00,0.70125,0.70125,0.7011,0.70115,159500000.0
2007-09-26 06:13:00,0.70115,0.70125,0.70105,0.70115,473500000.0
2007-09-26 06:14:00,0.70115,0.7012,0.7011,0.70115,147500000.0
2007-09-26 06:15:00,0.70115,0.70125,0.70115,0.70125,502400008.0
2007-09-26 06:16:00,0.7012,0.70125,0.7012,0.7012,323499999.0
2007-09-26 06:17:00,0.7012,0.7013,0.7012,0.7013,523900002.0
2007-09-26 06:18:00,0.7013,0.7013,0.70115,0.70115,123300001.0
2007-09-26 06:19:00,0.70115,0.70115,0.7011,0.70115,162500003.0
2007-09-26 06:20:00,0.70115,0.70115,0.70115,0.70115,4500000.0
2007-09-26 06:21:00,0.70115,0.70115,0.70115,0.70115,6000000.0
2007-09-26 06:22:00,0.70115,0.70115,0.701,0.70105,133200000.0
2007-09-26 06:23:00,0.7011,0.70115,0.701,0.7011,138800000.0
2007-09-26 06:24:00,0.7011,0.70115,0.70105,0.7011,92600000.0
2007-09-26 06:25:00,0.7011,0.7011,0.701,0.70105,72099999.0
2007-09-26 06:26:00,0.7011,0.70115,0.7011,0.70115,176400000.0
2007-09-26 06:27:00,0.70115,0.7012,0.7011,0.7011,66299999.0
2007-09-26 06:28:00,0.70105,0.70105,0.70095,0.70095,100000001.0
2007-09-26 06:29:00,0.701,0.701,0.7009,0.70095,58000000.0
2007-09-26 06:30:00,0.7009,0.70095,0.7008,0.70095,392400011.0
2007-09-26 06:31:00,0.70095,0.70095,0.70095,0.70095,13200000.0
2007-09-26 06:32:00,0.70095,0.701,0.70095,0.70095,23200000.0
2007-09-26 06:33:00,0.701,0.701,0.70095,0.70095,23000000.0
2007-09-26 06:34:00,0.701,0.70115,0.701,0.70115,140699999.0
2007-09-26 06:35:00,0.7011,0.70115,0.70105,0.70115,102600000.0
2007-09-26 06:36:00,0.70115,0.70115,0.7011,0.70115,15500000.0
2007-09-26 06:37:00,0.70115,0.70115,0.7011,0.70115,19500000.0
2007-09-26 06:38:00,0.70115,0.70115,0.7011,0.70115,73200000.0
2007-09-26 06:39:00,0.7011,0.7012,0.7011,0.70115,95800000.0
2007-09-26 06:40:00,0.70115,0.70115,0.70115,0.70115,8500000.0
2007-09-26 06:41:00,0.70115,0.7012,0.7011,0.7011,137000000.0
2007-09-26 06:42:00,0.7011,0.7011,0.70105,0.7011,237000000.0
2007-09-26 06:43:00,0.7011,0.70115,0.7011,0.7011,388400001.0
2007-09-26 06:44:00,0.70115,0.70115,0.7011,0.70115,492200004.0
2007-09-26 06:45:00,0.70115,0.70115,0.7011,0.7011,137300002.0
2007-09-26 06:46:00,0.7011,0.70115,0.7011,0.7011,162700003.0
2007-09-26 06:47:00,0.7011,0.70115,0.7011,0.70115,293500000.0
2007-09-26 06:48:00,0.70115,0.70115,0.70105,0.7011,193000000.0
2007-09-26 06:49:00,0.7011,0.7011,0.701,0.701,43600000.0
2007-09-26 06:50:00,0.70105,0.70105,0.70095,0.70105,226299999.0
2007-09-26 06:51:00,0.70105,0.70105,0.70085,0.7009,246300001.0
2007-09-26 06:52:00,0.7009,0.7009,0.70085,0.70085,155600000.0
2007-09-26 06:53:00,0.70085,0.70095,0.70085,0.70095,55599999.0
2007-09-26 06:54:00,0.70095,0.70095,0.7009,0.7009,191199999.0
2007-09-26 06:55:00,0.7009,0.7009,0.70085,0.7009,231600000.0
2007-09-26 06:56:00,0.7009,0.7009,0.70085,0.7009,108400000.0
2007-09-26 06:57:00,0.7009,0.7009,0.7009,0.7009,261600002.0
2007-09-26 06:58:00,0.7009,0.7009,0.7009,0.7009,174400000.0
2007-09-26 06:59:00,0.70085,0.7009,0.7008,0.70085,486199999.0
2007-09-26 07:00:00,0.7009,0.7009,0.7007,0.7007,508600000.0
2007-09-26 07:01:00,0.70075,0.70075,0.70065,0.7007,164599998.0
2007-09-26 07:02:00,0.7007,0.7008,0.7006,0.70065,549100002.0
2007-09-26 07:03:00,0.70065,0.7007,0.70065,0.7007,48100000.0
2007-09-26 07:04:00,0.7007,0.7007,0.70065,0.7007,161999999.0
2007-09-26 07:05:00,0.7007,0.7007,0.70065,0.7007,372900005.0
2007-09-26 07:06:00,0.7007,0.70075,0.7007,0.7007,372800002.0
2007-09-26 07:07:00,0.70065,0.70075,0.70065,0.7007,383199998.0
2007-09-26 07:08:00,0.7007,0.7007,0.7005,0.70055,897299991.0
2007-09-26 07:09:00,0.70055,0.7006,0.7005,0.7006,643900005.0
2007-09-26 07:10:00,0.7006,0.7007,0.7006,0.7007,338100000.0
2007-09-26 07:11:00,0.7007,0.7007,0.70055,0.7006,658300006.0
2007-09-26 07:12:00,0.7006,0.70065,0.7006,0.7006,467800007.0
2007-09-26 07:13:00,0.7006,0.7007,0.7006,0.7007,473199998.0
2007-09-26 07:14:00,0.7007,0.7008,0.70065,0.7007,535800000.0
2007-09-26 07:15:00,0.7007,0.7008,0.7006,0.7007,1141800008.0
2007-09-26 07:16:00,0.70065,0.7007,0.7006,0.7007,245900000.0
2007-09-26 07:17:00,0.7007,0.7007,0.70055,0.7007,669700008.0
2007-09-26 07:18:00,0.70065,0.7007,0.70065,0.7007,97200000.0
2007-09-26 07:19:00,0.7007,0.7007,0.7007,0.7007,129600000.0
2007-09-26 07:20:00,0.7007,0.7007,0.7007,0.7007,118400000.0
2007-09-26 07:21:00,0.7007,0.7007,0.7007,0.7007,94400000.0
2007-09-26 07:22:00,0.7007,0.7007,0.7006,0.70065,364400003.0
2007-09-26 07:23:00,0.70065,0.7007,0.70065,0.70065,95100000.0
2007-09-26 07:24:00,0.7007,0.7007,0.70065,0.7007,436000001.0
2007-09-26 07:25:00,0.7007,0.70075,0.7007,0.70075,97300002.0
2007-09-26 07:26:00,0.70075,0.7009,0.70075,0.7009,489499996.0
2007-09-26 07:27:00,0.7009,0.7009,0.70085,0.7009,209600000.0
2007-09-26 07:28:00,0.7009,0.701,0.7009,0.7009,326399996.0
2007-09-26 07:29:00,0.7009,0.7009,0.70085,0.70085,98000000.0
2007-09-26 07:30:00,0.7009,0.70095,0.70085,0.70095,376500000.0
2007-09-26 07:31:00,0.70095,0.70095,0.7009,0.7009,221400000.0
2007-09-26 07:32:00,0.7009,0.70095,0.7009,0.70095,274700000.0
2007-09-26 07:33:00,0.70095,0.701,0.7009,0.70095,79299999.0
2007-09-26 07:34:00,0.70095,0.701,0.70095,0.70095,102499997.0
2007-09-26 07:35:00,0.70095,0.70095,0.7009,0.70095,207600003.0
2007-09-26 07:36:00,0.70095,0.701,0.70095,0.701,162399999.0
2007-09-26 07:37:00,0.70095,0.701,0.70095,0.701,1398299994.0
2007-09-26 07:38:00,0.701,0.701,0.70095,0.701,634699983.0
2007-09-26 07:39:00,0.701,0.7011,0.70095,0.7011,891300014.0
2007-09-26 07:40:00,0.7011,0.70115,0.7011,0.70115,137699999.0
2007-09-26 07:41:00,0.70115,0.7012,0.70115,0.70115,85200001.0
2007-09-26 07:42:00,0.70115,0.7013,0.70115,0.7013,294199999.0
2007-09-26 07:43:00,0.7013,0.70135,0.70125,0.7013,217599997.0
2007-09-26 07:44:00,0.7013,0.7013,0.70115,0.7012,242799995.0
2007-09-26 07:45:00,0.70115,0.7012,0.70105,0.70105,214300002.0
2007-09-26 07:46:00,0.70105,0.70105,0.70105,0.70105,6000000.0
2007-09-26 07:47:00,0.70105,0.70105,0.70095,0.701,114600000.0
2007-09-26 07:48:00,0.701,0.70105,0.7009,0.701,298800004.0
2007-09-26 07:49:00,0.701,0.7011,0.7008,0.70095,464700000.0
2007-09-26 07:50:00,0.70095,0.701,0.70095,0.701,53500000.0
2007-09-26 07:51:00,0.701,0.701,0.70095,0.70095,100500000.0
2007-09-26 07:52:00,0.701,0.70105,0.701,0.701,143400000.0
2007-09-26 07:53:00,0.701,0.701,0.70095,0.70095,404499995.0
2007-09-26 07:54:00,0.70095,0.701,0.70095,0.70095,81599998.0
2007-09-26 07:55:00,0.701,0.701,0.70095,0.70095,116500000.0
2007-09-26 07:56:00,0.70095,0.70095,0.7009,0.70095,125400000.0
2007-09-26 07:57:00,0.70095,0.70095,0.70075,0.70085,536700006.0
2007-09-26 07:58:00,0.70085,0.7009,0.70085,0.7009,280500002.0
2007-09-26 07:59:00,0.7009,0.70095,0.70085,0.7009,171800000.0
2007-09-26 08:00:00,0.7009,0.70095,0.70085,0.70095,553099997.0
2007-09-26 08:01:00,0.70095,0.70095,0.7009,0.70095,577999999.0
2007-09-26 08:02:00,0.70095,0.70095,0.70095,0.70095,4500000.0
2007-09-26 08:03:00,0.701,0.701,0.70095,0.701,252299996.0
2007-09-26 08:04:00,0.701,0.701,0.701,0.701,1031900013.0
2007-09-26 08:05:00,0.701,0.7011,0.70095,0.7011,454500009.0
2007-09-26 08:06:00,0.7011,0.7011,0.70095,0.70095,185599996.0
2007-09-26 08:07:00,0.70095,0.70105,0.70095,0.701,204699997.0
2007-09-26 08:08:00,0.701,0.701,0.701,0.701,48000000.0
2007-09-26 08:09:00,0.701,0.701,0.7007,0.7007,810100000.0
2007-09-26 08:10:00,0.7007,0.7008,0.70065,0.7007,1108399995.0
2007-09-26 08:11:00,0.7007,0.7007,0.7005,0.7005,676999995.0
2007-09-26 08:12:00,0.70055,0.7006,0.70055,0.7006,670800000.0
2007-09-26 08:13:00,0.7006,0.70065,0.70045,0.7005,1230099990.0
2007-09-26 08:14:00,0.7005,0.70055,0.70045,0.7005,408400000.0
2007-09-26 08:15:00,0.7005,0.70055,0.70035,0.7004,809399990.0
2007-09-26 08:16:00,0.70045,0.7005,0.7004,0.70045,410200001.0
2007-09-26 08:17:00,0.70045,0.7005,0.7004,0.7005,165100003.0
2007-09-26 08:18:00,0.7005,0.7005,0.70035,0.70035,292400007.0
2007-09-26 08:19:00,0.70045,0.70045,0.70025,0.7003,525000006.0
2007-09-26 08:20:00,0.7003,0.70035,0.7,0.70025,1312500006.0
2007-09-26 08:21:00,0.7003,0.7003,0.70015,0.7003,946899994.0
2007-09-26 08:22:00,0.7003,0.7004,0.70025,0.7003,871199990.0
2007-09-26 08:23:00,0.7003,0.7003,0.70015,0.7003,500899997.0
2007-09-26 08:24:00,0.7003,0.70035,0.70015,0.70025,497000003.0
2007-09-26 08:25:00,0.70025,0.70025,0.7,0.7,1402699987.0
2007-09-26 08:26:00,0.7,0.7,0.6996,0.6999,1123299991.0
2007-09-26 08:27:00,0.6999,0.7,0.6998,0.6998,1497199998.0
2007-09-26 08:28:00,0.6998,0.7002,0.69965,0.70005,1638499992.0
2007-09-26 08:29:00,0.70005,0.7001,0.70005,0.7001,400800004.0
2007-09-26 08:30:00,0.7001,0.7002,0.7001,0.70015,1038600000.0
2007-09-26 08:31:00,0.70015,0.7003,0.7001,0.7002,1703000011.0
2007-09-26 08:32:00,0.7002,0.7003,0.70015,0.7003,916300008.0
2007-09-26 08:33:00,0.7002,0.7003,0.70015,0.7003,538500017.0
2007-09-26 08:34:00,0.7003,0.7006,0.7003,0.7006,1169700002.0
2007-09-26 08:35:00,0.7006,0.7006,0.70035,0.7004,722500000.0
2007-09-26 08:36:00,0.7004,0.7004,0.70035,0.7004,136100000.0
2007-09-26 08:37:00,0.7004,0.7004,0.70025,0.7003,1357400025.0
2007-09-26 08:38:00,0.7003,0.7004,0.70025,0.7003,444300002.0
2007-09-26 08:39:00,0.7003,0.7003,0.70025,0.7003,294500000.0
2007-09-26 08:40:00,0.7003,0.7003,0.70025,0.70025,230500000.0
2007-09-26 08:41:00,0.70025,0.7003,0.7002,0.7003,380799994.0
2007-09-26 08:42:00,0.70025,0.7004,0.70025,0.7003,1161999978.0
2007-09-26 08:43:00,0.7003,0.7004,0.7003,0.70035,654699992.0
2007-09-26 08:44:00,0.7004,0.70045,0.70035,0.7004,987500016.0
2007-09-26 08:45:00,0.7004,0.7004,0.70035,0.7004,801599993.0
2007-09-26 08:46:00,0.7004,0.70045,0.70035,0.7004,1443200029.0
2007-09-26 08:47:00,0.70045,0.70045,0.70025,0.7003,820300012.0
2007-09-26 08:48:00,0.7003,0.7004,0.70025,0.7003,1888300015.0
2007-09-26 08:50:00,0.70035,0.7004,0.7002,0.7004,1243999996.0
2007-09-26 08:51:00,0.7004,0.7004,0.7003,0.7004,1212499980.0
2007-09-26 08:52:00,0.70035,0.7004,0.70035,0.70035,1212499980.0
2007-09-26 08:53:00,0.70035,0.7004,0.7003,0.70035,942399996.0
2007-09-26 08:54:00,0.70035,0.70035,0.7003,0.7003,52799999.0
2007-09-26 08:55:00,0.7003,0.7004,0.7003,0.70035,585100003.0
2007-09-26 08:56:00,0.70035,0.7004,0.70035,0.7004,368099996.0
2007-09-26 08:57:00,0.7004,0.70045,0.70035,0.70045,1492200004.0
2007-09-26 08:58:00,0.70045,0.7006,0.70045,0.7005,374499995.0
2007-09-26 08:59:00,0.7005,0.7006,0.70045,0.70045,1743099973.0
2007-09-26 09:00:00,0.7005,0.7005,0.70045,0.7005,1862699964.0
2007-09-26 09:01:00,0.7005,0.7005,0.70045,0.7005,1243099987.0
2007-09-26 09:02:00,0.7005,0.7005,0.7004,0.7004,1234400002.0
2007-09-26 09:03:00,0.70035,0.7004,0.70025,0.7004,1216999987.0
2007-09-26 09:04:00,0.7003,0.7003,0.7003,0.7003,1921199994.0
2007-09-26 09:05:00,0.7004,0.7004,0.7003,0.7004,1921199994.0
2007-09-26 09:06:00,0.7004,0.7005,0.7004,0.7004,1921199994.0
2007-09-26 09:07:00,0.70045,0.70045,0.70035,0.70035,982599987.0
2007-09-26 09:08:00,0.70035,0.7004,0.7003,0.7004,567299994.0
2007-09-26 09:09:00,0.7003,0.7005,0.7003,0.7005,1757599989.0
2007-09-26 09:11:00,0.7004,0.7005,0.7004,0.7005,1757599989.0
2007-09-26 09:12:00,0.7006,0.7006,0.7005,0.7005,1757599989.0
2007-09-26 09:16:00,0.7006,0.7006,0.70045,0.7005,1757599989.0
2007-09-26 09:17:00,0.7004,0.7005,0.7004,0.7004,1246699997.0
2007-09-26 09:18:00,0.7004,0.7005,0.7004,0.70045,1246699997.0
2007-09-26 09:19:00,0.70045,0.7005,0.7004,0.70045,895200003.0
2007-09-26 09:20:00,0.7003,0.7004,0.7003,0.7004,1509799997.0
2007-09-26 09:21:00,0.7004,0.7004,0.70035,0.7004,1509799997.0
2007-09-26 09:22:00,0.7003,0.7004,0.7003,0.7004,1610000002.0
2007-09-26 09:23:00,0.7003,0.7003,0.7002,0.7002,1610000002.0
2007-09-26 09:24:00,0.7003,0.7003,0.70015,0.7002,1610000002.0
2007-09-26 09:25:00,0.7002,0.7002,0.7001,0.7002,1265100005.0
2007-09-26 09:26:00,0.7002,0.7003,0.70015,0.70025,1265100005.0
2007-09-26 09:27:00,0.7001,0.7001,0.7,0.7001,2033699992.0
2007-09-26 09:28:00,0.7,0.7001,0.7,0.7001,2033699992.0
2007-09-26 09:30:00,0.70005,0.7003,0.70005,0.7003,2033699992.0
2007-09-26 09:31:00,0.70025,0.70025,0.70015,0.70015,1945999993.0
2007-09-26 09:32:00,0.70015,0.7003,0.70015,0.7002,2072999995.0
2007-09-26 09:33:00,0.7002,0.7003,0.7002,0.70025,421399993.0
2007-09-26 09:34:00,0.70015,0.7002,0.7001,0.70015,1482400001.0
2007-09-26 09:35:00,0.7001,0.70015,0.70005,0.7001,1417200000.0
2007-09-26 09:36:00,0.7001,0.7002,0.7001,0.70015,1478400012.0
2007-09-26 09:37:00,0.7002,0.7002,0.7001,0.7001,1774900015.0
2007-09-26 09:38:00,0.7002,0.7002,0.70005,0.7001,1774900015.0
2007-09-26 09:39:00,0.7001,0.7002,0.7001,0.70015,1568599995.0
2007-09-26 09:40:00,0.7002,0.7002,0.7001,0.70015,414399999.0
2007-09-26 09:41:00,0.7002,0.7002,0.70015,0.70015,414800001.0
2007-09-26 09:42:00,0.7002,0.7002,0.70015,0.70015,1047199994.0
2007-09-26 09:43:00,0.7002,0.7002,0.7001,0.7001,304800000.0
2007-09-26 09:44:00,0.7002,0.7002,0.70015,0.70015,304800000.0
2007-09-26 09:45:00,0.70015,0.70015,0.70005,0.70005,2098699977.0
2007-09-26 09:46:00,0.70005,0.7001,0.70005,0.7001,1595699983.0
2007-09-26 09:47:00,0.7001,0.7001,0.70005,0.70005,1574100017.0
2007-09-26 09:48:00,0.70005,0.7002,0.70005,0.70015,1422599992.0
2007-09-26 09:49:00,0.70015,0.7002,0.7001,0.7001,1584799979.0
2007-09-26 09:50:00,0.6999,0.7,0.6999,0.6999,1144400002.0
2007-09-26 09:51:00,0.7,0.7,0.6999,0.6999,1144400002.0
2007-09-26 09:52:00,0.69995,0.7,0.69995,0.7,1144400002.0
2007-09-26 09:53:00,0.6998,0.7001,0.6998,0.7001,2057199991.0
2007-09-26 09:54:00,0.7002,0.7003,0.7002,0.7003,2057199991.0
2007-09-26 09:55:00,0.7004,0.70045,0.70035,0.70045,2057199991.0
2007-09-26 09:57:00,0.70045,0.7005,0.7004,0.7005,1743700008.0
2007-09-26 09:58:00,0.7004,0.7005,0.7004,0.7005,1843900006.0
2007-09-26 09:59:00,0.7004,0.7004,0.7004,0.7004,1843900006.0
2007-09-26 10:00:00,0.7004,0.7004,0.7002,0.7002,1843900006.0
2007-09-26 10:01:00,0.7002,0.7003,0.7002,0.70025,1527900014.0
2007-09-26 10:02:00,0.70025,0.7003,0.70025,0.7003,710899997.0
2007-09-26 10:03:00,0.7003,0.7003,0.7003,0.7003,943999989.0
2007-09-26 10:04:00,0.7003,0.7003,0.70025,0.7003,1207399987.0
2007-09-26 10:05:00,0.7002,0.7003,0.7002,0.7002,1635699996.0
2007-09-26 10:06:00,0.70025,0.70025,0.70015,0.7002,1635699996.0
2007-09-26 10:07:00,0.7002,0.70025,0.7002,0.7002,1299899993.0
2007-09-26 10:08:00,0.7002,0.70035,0.7002,0.7003,1325999981.0
2007-09-26 10:11:00,0.70025,0.70035,0.70025,0.7003,565299993.0
2007-09-26 10:12:00,0.7003,0.70035,0.70025,0.70035,231100002.0
2007-09-26 10:13:00,0.70035,0.7004,0.70035,0.7004,664999997.0
2007-09-26 10:14:00,0.7004,0.7004,0.7003,0.7003,1984599997.0
2007-09-26 10:15:00,0.7004,0.7004,0.7003,0.7003,1984599997.0
2007-09-26 10:16:00,0.7004,0.7004,0.70035,0.7004,1984599997.0
2007-09-26 10:17:00,0.7004,0.7004,0.70035,0.7004,1749499988.0
2007-09-26 10:18:00,0.7004,0.7004,0.7003,0.7004,1198500000.0
2007-09-26 10:20:00,0.7004,0.7005,0.70035,0.70045,1198500000.0
2007-09-26 10:21:00,0.7005,0.7005,0.70035,0.7005,2081699999.0
2007-09-26 10:22:00,0.7005,0.7005,0.7005,0.7005,1637400012.0
2007-09-26 10:23:00,0.7005,0.7006,0.70045,0.7006,1111599996.0
2007-09-26 10:24:00,0.7006,0.7007,0.7005,0.7006,1548999998.0
2007-09-26 10:25:00,0.7005,0.7007,0.7005,0.7007,2077799997.0
2007-09-26 10:26:00,0.70065,0.7007,0.7006,0.7007,2077799997.0
2007-09-26 10:27:00,0.7007,0.701,0.7006,0.7009,1971900019.0
2007-09-26 10:28:00,0.701,0.701,0.7008,0.7009,1971900019.0
2007-09-26 10:29:00,0.7008,0.7009,0.7006,0.7008,1947300012.0
2007-09-26 10:30:00,0.7007,0.7009,0.7004,0.7005,1949399991.0
2007-09-26 10:31:00,0.7005,0.7009,0.7005,0.7009,705000004.0
2007-09-26 10:32:00,0.701,0.7011,0.7008,0.7009,705000004.0
2007-09-26 10:33:00,0.70095,0.701,0.70095,0.70095,705000004.0
2007-09-26 10:34:00,0.70095,0.701,0.7009,0.701,1711499996.0
2007-09-26 10:35:00,0.701,0.701,0.7008,0.7009,1674700002.0
2007-09-26 10:36:00,0.7009,0.7009,0.7007,0.70075,1445600005.0
2007-09-26 10:37:00,0.7008,0.7008,0.7007,0.7008,1302500002.0
2007-09-26 10:38:00,0.70075,0.7009,0.70075,0.70085,1302500002.0
2007-09-26 10:40:00,0.70085,0.70085,0.7007,0.70075,1359999994.0
2007-09-26 10:41:00,0.7006,0.7007,0.7006,0.7006,1857600027.0
2007-09-26 10:42:00,0.7007,0.7007,0.7006,0.7007,1857600027.0
2007-09-26 10:43:00,0.7007,0.7007,0.7006,0.7007,1857600027.0
2007-09-26 10:44:00,0.7007,0.7007,0.7006,0.7007,898900000.0
2007-09-26 10:45:00,0.7006,0.7007,0.7006,0.7007,898900000.0
2007-09-26 10:46:00,0.7008,0.7008,0.7007,0.7008,898900000.0
2007-09-26 10:47:00,0.7007,0.7009,0.7007,0.7009,898900000.0
2007-09-26 10:48:00,0.7008,0.7011,0.7008,0.7011,898900000.0
2007-09-26 10:49:00,0.701,0.701,0.7009,0.7009,898900000.0
2007-09-26 10:50:00,0.70095,0.7011,0.70095,0.7011,898900000.0
2007-09-26 10:51:00,0.7011,0.7011,0.701,0.7011,1752199993.0
2007-09-26 10:52:00,0.701,0.7012,0.701,0.7012,1555099990.0
2007-09-26 10:53:00,0.7011,0.7012,0.7011,0.7012,1555099990.0
2007-09-26 10:54:00,0.70115,0.7012,0.7011,0.7011,1555099990.0
2007-09-26 10:55:00,0.7011,0.7011,0.701,0.7011,1448399997.0
2007-09-26 10:56:00,0.7011,0.7011,0.70095,0.70105,1181599999.0
2007-09-26 10:57:00,0.7011,0.7011,0.701,0.70105,371699997.0
2007-09-26 10:58:00,0.70105,0.7011,0.70105,0.70105,941600002.0
2007-09-26 10:59:00,0.70105,0.7011,0.70095,0.701,1069600010.0
2007-09-26 11:00:00,0.70105,0.7011,0.701,0.7011,744799995.0
2007-09-26 11:01:00,0.7011,0.7013,0.701,0.7012,1131200011.0
2007-09-26 11:02:00,0.7013,0.7013,0.7012,0.7012,1131200011.0
2007-09-26 11:03:00,0.7013,0.7013,0.7012,0.7013,1131200011.0
2007-09-26 11:04:00,0.7014,0.7015,0.7014,0.7015,1131200011.0
2007-09-26 11:05:00,0.7016,0.7017,0.7015,0.7016,1131200011.0
2007-09-26 11:06:00,0.7015,0.7015,0.7013,0.7013,1131200011.0
2007-09-26 11:07:00,0.7014,0.70145,0.70135,0.70145,1131200011.0
2007-09-26 11:08:00,0.70145,0.7015,0.7014,0.70145,617799998.0
2007-09-26 11:09:00,0.70145,0.7015,0.7014,0.70145,946699984.0
2007-09-26 11:10:00,0.7015,0.7015,0.70135,0.7015,1932200009.0
2007-09-26 11:11:00,0.7015,0.7017,0.7014,0.7016,1167900011.0
2007-09-26 11:12:00,0.7017,0.7017,0.7016,0.7017,1167900011.0
2007-09-26 11:13:00,0.7017,0.7017,0.7016,0.7016,1719500019.0
2007-09-26 11:14:00,0.7016,0.7016,0.70145,0.70145,1231000012.0
2007-09-26 11:15:00,0.70145,0.7015,0.70135,0.7014,1607299999.0
2007-09-26 11:16:00,0.7015,0.7015,0.7014,0.7014,1172999990.0
2007-09-26 11:17:00,0.7014,0.7014,0.7013,0.70135,1172999990.0
2007-09-26 11:18:00,0.7014,0.7014,0.7013,0.7014,1291999984.0
2007-09-26 11:19:00,0.7014,0.7014,0.70125,0.7013,1589599980.0
2007-09-26 11:20:00,0.70125,0.7014,0.70125,0.70135,1443599992.0
2007-09-26 11:21:00,0.7014,0.7016,0.70135,0.7015,1176899987.0
2007-09-26 11:22:00,0.7015,0.7016,0.70145,0.7016,1918100003.0
2007-09-26 11:23:00,0.70155,0.7016,0.7014,0.7014,1095399986.0
2007-09-26 11:24:00,0.7014,0.7016,0.7014,0.7016,1883100001.0
2007-09-26 11:25:00,0.7016,0.7017,0.70155,0.7017,836400004.0
2007-09-26 11:26:00,0.7017,0.7017,0.7016,0.7016,1396099979.0
2007-09-26 11:27:00,0.7015,0.7016,0.7015,0.7016,454500004.0
2007-09-26 11:28:00,0.7016,0.7016,0.70155,0.70155,454500004.0
2007-09-26 11:29:00,0.70155,0.7016,0.7015,0.70155,955499994.0
2007-09-26 11:30:00,0.7016,0.70165,0.7014,0.70155,1832299993.0
2007-09-26 11:31:00,0.7015,0.7015,0.7014,0.7015,239699998.0
2007-09-26 11:33:00,0.7015,0.7016,0.7015,0.70155,239699998.0
2007-09-26 11:34:00,0.70155,0.7016,0.7015,0.70155,147200000.0
2007-09-26 11:35:00,0.70155,0.7016,0.7015,0.70155,457800004.0
2007-09-26 11:36:00,0.7016,0.7016,0.7015,0.7015,992799994.0
2007-09-26 11:37:00,0.7015,0.70155,0.70145,0.7015,1712399994.0
2007-09-26 11:39:00,0.70145,0.7015,0.70145,0.70145,1439199986.0
2007-09-26 11:40:00,0.7015,0.7015,0.70145,0.7015,694299979.0
2007-09-26 11:41:00,0.7014,0.7015,0.7014,0.7015,1404800003.0
2007-09-26 11:42:00,0.7016,0.70165,0.70155,0.7016,1404800003.0
2007-09-26 11:43:00,0.7016,0.7017,0.7016,0.7016,206900001.0
2007-09-26 11:44:00,0.70165,0.7017,0.70165,0.7017,638699993.0
2007-09-26 11:45:00,0.7017,0.7017,0.70155,0.7016,793500010.0
2007-09-26 11:46:00,0.7016,0.7016,0.7015,0.7015,783199999.0
2007-09-26 11:47:00,0.7014,0.7015,0.7014,0.7014,1593599999.0
2007-09-26 11:48:00,0.7014,0.7015,0.70135,0.70145,1593599999.0
2007-09-26 11:49:00,0.7014,0.7015,0.7014,0.7014,1610300002.0
2007-09-26 11:50:00,0.7013,0.7014,0.7012,0.7013,1897600013.0
2007-09-26 11:51:00,0.7014,0.7014,0.7013,0.7013,1897600013.0
2007-09-26 11:52:00,0.7014,0.7015,0.7013,0.70135,1897600013.0
2007-09-26 11:53:00,0.70135,0.7014,0.70125,0.7014,600599996.0
2007-09-26 11:54:00,0.7014,0.7014,0.7013,0.7014,1671900004.0
2007-09-26 11:55:00,0.7014,0.7014,0.7013,0.7013,1934999986.0
2007-09-26 11:56:00,0.7014,0.70155,0.7014,0.70145,1934999986.0
2007-09-26 11:57:00,0.70145,0.70155,0.7014,0.70145,841800005.0
2007-09-26 11:58:00,0.7015,0.7015,0.7014,0.7015,878099990.0
2007-09-26 11:59:00,0.7014,0.7015,0.7014,0.7014,1782299992.0
2007-09-26 12:00:00,0.7015,0.7015,0.7014,0.7014,1782299992.0
2007-09-26 12:01:00,0.7014,0.7015,0.7014,0.7015,1782299992.0
2007-09-26 12:02:00,0.7015,0.7015,0.70145,0.7015,685899992.0
2007-09-26 12:03:00,0.7015,0.7015,0.70145,0.7015,474700003.0
2007-09-26 12:04:00,0.7015,0.70155,0.70145,0.7015,1464800013.0
2007-09-26 12:05:00,0.7015,0.7015,0.70145,0.7015,1070000000.0
2007-09-26 12:07:00,0.7016,0.7016,0.7015,0.7015,1834699983.0
2007-09-26 12:08:00,0.7016,0.70165,0.70155,0.7016,1834699983.0
2007-09-26 12:09:00,0.7016,0.7016,0.7016,0.7016,540400008.0
2007-09-26 12:10:00,0.7015,0.7016,0.7014,0.7015,1389599998.0
2007-09-26 12:11:00,0.7015,0.7016,0.70145,0.7016,1389599998.0
2007-09-26 12:12:00,0.7016,0.7016,0.7016,0.7016,1600000.0
2007-09-26 12:13:00,0.7016,0.7016,0.7015,0.7016,1973400006.0
2007-09-26 12:14:00,0.7017,0.7017,0.7016,0.7016,1973400006.0
2007-09-26 12:15:00,0.7017,0.7017,0.7016,0.7016,1973400006.0
2007-09-26 12:16:00,0.7017,0.7017,0.70165,0.70165,1973400006.0
2007-09-26 12:17:00,0.7016,0.7017,0.7016,0.7017,1598900028.0
2007-09-26 12:18:00,0.7016,0.7017,0.7016,0.7017,1598900028.0
2007-09-26 12:19:00,0.7018,0.702,0.7017,0.702,1598900028.0
2007-09-26 12:20:00,0.7021,0.7021,0.7019,0.7019,1598900028.0
2007-09-26 12:21:00,0.702,0.702,0.7018,0.7018,1598900028.0
2007-09-26 12:22:00,0.7017,0.7018,0.7016,0.7018,1598900028.0
2007-09-26 12:23:00,0.7019,0.702,0.7019,0.7019,1598900028.0
2007-09-26 12:24:00,0.702,0.702,0.70195,0.702,1598900028.0
2007-09-26 12:25:00,0.702,0.702,0.7019,0.7019,1770000022.0
2007-09-26 12:26:00,0.702,0.702,0.7019,0.7019,1770000022.0
2007-09-26 12:27:00,0.702,0.702,0.7019,0.702,1770000022.0
2007-09-26 12:28:00,0.7019,0.7019,0.7019,0.7019,1770000022.0
2007-09-26 12:29:00,0.7018,0.7019,0.7017,0.7018,1770000022.0
2007-09-26 12:30:00,0.7019,0.702,0.7018,0.7019,1770000022.0
2007-09-26 12:32:00,0.7019,0.7019,0.70185,0.7019,1770000022.0
2007-09-26 12:33:00,0.7019,0.702,0.7018,0.702,1705599988.0
2007-09-26 12:34:00,0.7021,0.7022,0.702,0.7021,1705599988.0
2007-09-26 12:35:00,0.7022,0.7022,0.702,0.7022,1705599988.0
2007-09-26 12:36:00,0.7021,0.7025,0.702,0.7024,1705599988.0
2007-09-26 12:37:00,0.7025,0.7025,0.7023,0.7023,1705599988.0
2007-09-26 12:38:00,0.7024,0.7024,0.7024,0.7024,1705599988.0
2007-09-26 12:39:00,0.7027,0.7027,0.7026,0.7027,1705599988.0
2007-09-26 12:40:00,0.7026,0.7027,0.7026,0.7027,1705599988.0
2007-09-26 12:41:00,0.7026,0.7026,0.7024,0.7025,1705599988.0
2007-09-26 12:42:00,0.7024,0.7026,0.7024,0.7026,1705599988.0
2007-09-26 12:43:00,0.7027,0.7027,0.7026,0.7026,1705599988.0
2007-09-26 12:44:00,0.7027,0.7027,0.7026,0.7027,1705599988.0
2007-09-26 12:45:00,0.7026,0.7026,0.7026,0.7026,1705599988.0
2007-09-26 12:47:00,0.7025,0.7026,0.7025,0.7026,1705599988.0
2007-09-26 12:48:00,0.7025,0.7026,0.7024,0.7024,1705599988.0
2007-09-26 12:49:00,0.7025,0.7025,0.7023,0.7023,1705599988.0
2007-09-26 12:50:00,0.7022,0.7024,0.7022,0.7023,1705599988.0
2007-09-26 12:51:00,0.7024,0.7025,0.7024,0.7024,1705599988.0
2007-09-26 12:52:00,0.7025,0.7025,0.7024,0.7025,1705599988.0
2007-09-26 12:53:00,0.7024,0.7025,0.7024,0.7025,1705599988.0
2007-09-26 12:54:00,0.7024,0.7025,0.7024,0.7025,1705599988.0
2007-09-26 12:55:00,0.7024,0.7025,0.7024,0.7025,1705599988.0
2007-09-26 12:56:00,0.7026,0.7026,0.7025,0.7026,1705599988.0
2007-09-26 12:57:00,0.70265,0.7027,0.7026,0.7027,1705599988.0
2007-09-26 12:58:00,0.7027,0.7027,0.7026,0.7026,1983199993.0
2007-09-26 13:00:00,0.70265,0.70265,0.7025,0.70255,1983199993.0
2007-09-26 13:01:00,0.70255,0.7026,0.7025,0.7025,1032799988.0
2007-09-26 13:02:00,0.7024,0.7024,0.7024,0.7024,2045400011.0
2007-09-26 13:03:00,0.7025,0.7025,0.7024,0.7024,2045400011.0
2007-09-26 13:04:00,0.7025,0.7025,0.7024,0.7025,2045400011.0
2007-09-26 13:05:00,0.7024,0.7024,0.7023,0.7023,2045400011.0
2007-09-26 13:07:00,0.7022,0.7022,0.7022,0.7022,2045400011.0
2007-09-26 13:08:00,0.70225,0.7023,0.70225,0.7023,2045400011.0
2007-09-26 13:09:00,0.7022,0.7024,0.7022,0.7024,1193199997.0
2007-09-26 13:10:00,0.70235,0.7024,0.7023,0.70235,1193199997.0
2007-09-26 13:11:00,0.70235,0.7024,0.70225,0.70225,611800001.0
2007-09-26 13:13:00,0.7022,0.7022,0.7022,0.7022,1128000007.0
2007-09-26 13:14:00,0.70215,0.7023,0.70215,0.70225,1128000007.0
2007-09-26 13:15:00,0.70225,0.7023,0.7022,0.70225,651499995.0
2007-09-26 13:16:00,0.70225,0.7024,0.70225,0.70235,2090499995.0
2007-09-26 13:17:00,0.7023,0.7024,0.7023,0.7024,1872399998.0
2007-09-26 13:18:00,0.7025,0.7025,0.7024,0.7024,1872399998.0
2007-09-26 13:19:00,0.7025,0.7025,0.7021,0.7021,1872399998.0
2007-09-26 13:20:00,0.7022,0.7023,0.7021,0.7022,1872399998.0
2007-09-26 13:21:00,0.7023,0.7023,0.7022,0.7022,1872399998.0
2007-09-26 13:22:00,0.7021,0.7022,0.7021,0.7021,1872399998.0
2007-09-26 13:23:00,0.702,0.702,0.702,0.702,1872399998.0
2007-09-26 13:24:00,0.7021,0.7021,0.7021,0.7021,1872399998.0
2007-09-26 13:25:00,0.702,0.7021,0.702,0.7021,1872399998.0
2007-09-26 13:26:00,0.702,0.7021,0.702,0.7021,1872399998.0
2007-09-26 13:27:00,0.702,0.7021,0.702,0.702,1872399998.0
2007-09-26 13:28:00,0.70205,0.7021,0.702,0.702,1872399998.0
2007-09-26 13:29:00,0.702,0.702,0.70195,0.70195,2000300004.0
2007-09-26 13:30:00,0.7018,0.7019,0.7014,0.7015,1941900001.0
2007-09-26 13:31:00,0.7014,0.7016,0.7012,0.7015,1941900001.0
2007-09-26 13:32:00,0.7016,0.7016,0.7014,0.7015,1941900001.0
2007-09-26 13:33:00,0.7013,0.7013,0.7007,0.7008,1941900001.0
2007-09-26 13:34:00,0.7009,0.7011,0.7008,0.7011,1941900001.0
2007-09-26 13:35:00,0.7012,0.7012,0.7011,0.7011,1941900001.0
2007-09-26 13:36:00,0.701,0.7011,0.701,0.7011,1941900001.0
2007-09-26 13:38:00,0.7012,0.7012,0.701,0.701,1941900001.0
2007-09-26 13:39:00,0.7009,0.701,0.7007,0.7007,1941900001.0
2007-09-26 13:40:00,0.7008,0.7008,0.7003,0.7003,1941900001.0
2007-09-26 13:41:00,0.7002,0.7004,0.7002,0.7002,1941900001.0
2007-09-26 13:42:00,0.7001,0.7001,0.6997,0.6998,1941900001.0
2007-09-26 13:43:00,0.6999,0.7002,0.6998,0.7002,1941900001.0
2007-09-26 13:44:00,0.7001,0.7002,0.7001,0.7001,1941900001.0
2007-09-26 13:45:00,0.7,0.7001,0.7,0.7,1941900001.0
2007-09-26 13:46:00,0.7001,0.7001,0.7,0.7001,1941900001.0
2007-09-26 13:47:00,0.7,0.7001,0.6999,0.7,1941900001.0
2007-09-26 13:48:00,0.6999,0.7,0.6998,0.7,1941900001.0
2007-09-26 13:49:00,0.7001,0.7002,0.7,0.7001,1941900001.0
2007-09-26 13:50:00,0.7002,0.7004,0.7001,0.7004,1941900001.0
2007-09-26 13:51:00,0.7005,0.7005,0.7004,0.7004,1941900001.0
2007-09-26 13:52:00,0.7005,0.7006,0.7004,0.7005,1941900001.0
2007-09-26 13:53:00,0.7004,0.7004,0.7003,0.7004,1941900001.0
2007-09-26 13:54:00,0.7005,0.7005,0.7004,0.7004,1941900001.0
2007-09-26 13:55:00,0.7005,0.7005,0.7004,0.7005,1941900001.0
2007-09-26 13:56:00,0.7004,0.7006,0.7004,0.7006,1941900001.0
2007-09-26 13:57:00,0.7005,0.7006,0.7005,0.7005,1941900001.0
2007-09-26 13:58:00,0.7006,0.7006,0.70055,0.7006,1941900001.0
2007-09-26 13:59:00,0.7005,0.7006,0.7005,0.7005,457600000.0
2007-09-26 14:00:00,0.7006,0.7006,0.7005,0.7005,457600000.0
2007-09-26 14:01:00,0.7006,0.7006,0.7005,0.7006,457600000.0
2007-09-26 14:02:00,0.7005,0.7007,0.7004,0.7005,457600000.0
2007-09-26 14:03:00,0.7004,0.7005,0.7004,0.7005,457600000.0
2007-09-26 14:04:00,0.7004,0.7007,0.7004,0.7006,457600000.0
2007-09-26 14:05:00,0.7005,0.7006,0.7005,0.7006,457600000.0
2007-09-26 14:06:00,0.70055,0.7006,0.7005,0.70055,457600000.0
2007-09-26 14:07:00,0.70055,0.7006,0.7005,0.7006,1709900025.0
2007-09-26 14:08:00,0.70055,0.7006,0.70045,0.7005,1789699992.0
2007-09-26 14:09:00,0.7005,0.7006,0.70045,0.7005,679400000.0
2007-09-26 14:11:00,0.7003,0.7005,0.7003,0.7005,2089099988.0
2007-09-26 14:12:00,0.7005,0.70055,0.70045,0.70055,2089099988.0
2007-09-26 14:13:00,0.70055,0.70055,0.7005,0.7005,465999996.0
2007-09-26 14:14:00,0.7004,0.7005,0.7004,0.7004,1150300003.0
2007-09-26 14:15:00,0.7005,0.7005,0.7004,0.7005,1150300003.0
2007-09-26 14:16:00,0.7006,0.7007,0.7005,0.7006,1150300003.0
2007-09-26 14:17:00,0.7005,0.7006,0.7005,0.7006,1150300003.0
2007-09-26 14:18:00,0.7007,0.7007,0.7006,0.7007,1150300003.0
2007-09-26 14:22:00,0.7006,0.7006,0.7006,0.7006,1150300003.0
2007-09-26 14:23:00,0.7007,0.7007,0.7006,0.70065,1150300003.0
2007-09-26 14:25:00,0.7007,0.7007,0.7006,0.7006,1599899999.0
2007-09-26 14:26:00,0.7007,0.7007,0.7007,0.7007,1599899999.0
2007-09-26 14:27:00,0.7006,0.7007,0.7006,0.7006,1599899999.0
2007-09-26 14:28:00,0.7007,0.7007,0.70065,0.7007,1599899999.0
2007-09-26 14:29:00,0.7006,0.7007,0.7005,0.7007,1761400000.0
2007-09-26 14:30:00,0.7006,0.7009,0.7005,0.7006,1761400000.0
2007-09-26 14:31:00,0.7007,0.7007,0.7006,0.7006,1761400000.0
2007-09-26 14:32:00,0.7007,0.7007,0.7006,0.7007,1761400000.0
2007-09-26 14:33:00,0.7006,0.7007,0.7006,0.7007,1761400000.0
2007-09-26 14:34:00,0.7008,0.7008,0.7007,0.7007,1761400000.0
2007-09-26 14:35:00,0.7007,0.7007,0.7005,0.7005,847400000.0
2007-09-26 14:36:00,0.7004,0.7005,0.7004,0.7005,847400000.0
2007-09-26 14:37:00,0.7004,0.7005,0.7004,0.7005,847400000.0
2007-09-26 14:38:00,0.7005,0.7006,0.70045,0.7005,847400000.0
2007-09-26 14:39:00,0.70055,0.70055,0.7004,0.70045,2018099993.0
2007-09-26 14:40:00,0.7003,0.7004,0.7003,0.7004,447299998.0
2007-09-26 14:41:00,0.7004,0.7005,0.7004,0.70045,447299998.0
2007-09-26 14:43:00,0.7003,0.7004,0.7003,0.7004,1063100008.0
2007-09-26 14:44:00,0.7003,0.7004,0.7003,0.7004,1063100008.0
2007-09-26 14:45:00,0.7003,0.7003,0.7,0.7,1063100008.0
2007-09-26 14:46:00,0.6999,0.7,0.6999,0.7,1063100008.0
2007-09-26 14:48:00,0.6999,0.7,0.6999,0.6999,1063100008.0
2007-09-26 14:50:00,0.6998,0.6999,0.6998,0.6998,1063100008.0
2007-09-26 14:51:00,0.6997,0.6998,0.6996,0.6997,1063100008.0
2007-09-26 14:52:00,0.6996,0.6997,0.6994,0.6994,1063100008.0
2007-09-26 14:53:00,0.6993,0.6994,0.6993,0.6994,1063100008.0
2007-09-26 14:54:00,0.6995,0.6995,0.6994,0.6995,1063100008.0
2007-09-26 14:55:00,0.6996,0.6998,0.6996,0.6998,1063100008.0
2007-09-26 14:56:00,0.6999,0.6999,0.6999,0.6999,1063100008.0
2007-09-26 14:57:00,0.6998,0.6999,0.6998,0.6999,1063100008.0
2007-09-26 14:58:00,0.6998,0.6999,0.6998,0.6999,1063100008.0
2007-09-26 14:59:00,0.6998,0.6999,0.6997,0.6998,1063100008.0
2007-09-26 15:00:00,0.6998,0.6999,0.6998,0.6999,1063100008.0
2007-09-26 15:02:00,0.6997,0.6998,0.6997,0.6998,1658999998.0
2007-09-26 15:04:00,0.6997,0.6998,0.6997,0.6998,1658999998.0
2007-09-26 15:05:00,0.6999,0.6999,0.6998,0.6998,1658999998.0
2007-09-26 15:06:00,0.6999,0.6999,0.6998,0.6998,1658999998.0
2007-09-26 15:07:00,0.6999,0.7,0.6999,0.7,1658999998.0
2007-09-26 15:08:00,0.6999,0.7,0.6999,0.7,1658999998.0
2007-09-26 15:09:00,0.6999,0.7,0.6999,0.7,1658999998.0
2007-09-26 15:10:00,0.6999,0.7,0.6999,0.6999,1658999998.0
2007-09-26 15:15:00,0.6998,0.6999,0.6998,0.6999,1658999998.0
2007-09-26 15:16:00,0.6998,0.6998,0.6998,0.6998,1658999998.0
2007-09-26 15:17:00,0.6997,0.6997,0.6997,0.6997,1658999998.0
2007-09-26 15:19:00,0.6998,0.6998,0.6997,0.6997,1658999998.0
2007-09-26 15:20:00,0.6998,0.6999,0.6997,0.6999,1658999998.0
2007-09-26 15:21:00,0.6999,0.7,0.69985,0.7,1658999998.0
2007-09-26 15:22:00,0.7,0.7,0.6999,0.7,1644200003.0
2007-09-26 15:23:00,0.7001,0.7001,0.7,0.7,1644200003.0
2007-09-26 15:24:00,0.7001,0.7001,0.7,0.7,1644200003.0
2007-09-26 15:25:00,0.6999,0.7,0.6999,0.6999,1644200003.0
2007-09-26 15:26:00,0.7,0.7,0.6998,0.6999,1644200003.0
2007-09-26 15:27:00,0.6998,0.6999,0.6998,0.6999,1644200003.0
2007-09-26 15:28:00,0.6998,0.6999,0.6998,0.6999,1644200003.0
2007-09-26 15:30:00,0.7,0.7,0.7,0.7,1644200003.0
2007-09-26 15:31:00,0.70005,0.70015,0.70005,0.70005,1644200003.0
2007-09-26 15:32:00,0.70005,0.70005,0.7,0.7,1725400024.0
2007-09-26 15:33:00,0.6999,0.7,0.6999,0.7,885399999.0
2007-09-26 15:34:00,0.7001,0.7001,0.6999,0.7,885399999.0
2007-09-26 15:35:00,0.70005,0.70005,0.69995,0.69995,885399999.0
2007-09-26 15:36:00,0.7,0.7,0.6999,0.6999,1985399952.0
2007-09-26 15:37:00,0.7,0.7,0.6999,0.6999,1985399952.0
2007-09-26 15:38:00,0.69995,0.7,0.69995,0.7,1985399952.0
2007-09-26 15:39:00,0.7,0.7,0.6999,0.6999,1672699992.0
2007-09-26 15:42:00,0.7,0.7,0.6999,0.6999,1672699992.0
2007-09-26 15:43:00,0.7,0.70005,0.69995,0.70005,1672699992.0
2007-09-26 15:44:00,0.6999,0.7,0.6999,0.7,1785600010.0
2007-09-26 15:45:00,0.6999,0.7001,0.6999,0.7001,1785600010.0
2007-09-26 15:46:00,0.7002,0.7002,0.7001,0.7002,1785600010.0
2007-09-26 15:47:00,0.7001,0.7002,0.7001,0.7002,1785600010.0
2007-09-26 15:48:00,0.70025,0.70025,0.70015,0.70025,1785600010.0
2007-09-26 15:49:00,0.7001,0.7002,0.7001,0.7002,1812599985.0
2007-09-26 15:50:00,0.7001,0.7002,0.7001,0.7002,1812599985.0
2007-09-26 15:51:00,0.7003,0.7003,0.7002,0.7003,1812599985.0
2007-09-26 15:52:00,0.7004,0.7004,0.7003,0.7004,1812599985.0
2007-09-26 15:53:00,0.7003,0.7004,0.7003,0.7003,1812599985.0
2007-09-26 15:55:00,0.7004,0.7004,0.7003,0.7003,1812599985.0
2007-09-26 15:56:00,0.7004,0.7004,0.7003,0.7004,1812599985.0
2007-09-26 15:57:00,0.7003,0.7003,0.7003,0.7003,1812599985.0
2007-09-26 15:58:00,0.7004,0.7004,0.7004,0.7004,1812599985.0
2007-09-26 15:59:00,0.7003,0.7004,0.7003,0.7003,1812599985.0
2007-09-26 16:00:00,0.7004,0.7004,0.7003,0.7004,1812599985.0
2007-09-26 16:01:00,0.7004,0.7005,0.70035,0.70045,1812599985.0
2007-09-26 16:02:00,0.7005,0.7006,0.7004,0.7005,1732699984.0
2007-09-26 16:03:00,0.7006,0.7006,0.7005,0.7005,1732699984.0
2007-09-26 16:04:00,0.7006,0.7006,0.7005,0.7005,1732699984.0
2007-09-26 16:05:00,0.7006,0.7006,0.7005,0.7005,1732699984.0
2007-09-26 16:06:00,0.7006,0.7007,0.7006,0.7006,1732699984.0
2007-09-26 16:08:00,0.7007,0.7007,0.7005,0.7007,1732699984.0
2007-09-26 16:09:00,0.70065,0.7007,0.7006,0.70065,1732699984.0
2007-09-26 16:10:00,0.7005,0.7006,0.7005,0.7005,1179999994.0
2007-09-26 16:11:00,0.7006,0.7006,0.7005,0.7006,1179999994.0
2007-09-26 16:12:00,0.7005,0.7005,0.7005,0.7005,1179999994.0
2007-09-26 16:13:00,0.7006,0.7007,0.7006,0.7007,1179999994.0
2007-09-26 16:14:00,0.7006,0.7007,0.7006,0.7007,1179999994.0
2007-09-26 16:15:00,0.7006,0.7007,0.7006,0.7007,1179999994.0
2007-09-26 16:16:00,0.7007,0.7007,0.7007,0.7007,1179999994.0
2007-09-26 16:17:00,0.7005,0.7006,0.7005,0.7006,1806399996.0
2007-09-26 16:18:00,0.7006,0.70065,0.7006,0.70065,1806399996.0
2007-09-26 16:21:00,0.7005,0.7006,0.7005,0.7006,1695399989.0
2007-09-26 16:22:00,0.7005,0.7006,0.7005,0.7006,1695399989.0
2007-09-26 16:23:00,0.7005,0.7006,0.7005,0.7005,1695399989.0
2007-09-26 16:24:00,0.7007,0.7007,0.7006,0.7006,1695399989.0
2007-09-26 16:25:00,0.7007,0.7007,0.7006,0.7007,1695399989.0
2007-09-26 16:26:00,0.7007,0.7007,0.7006,0.7007,1695399989.0
2007-09-26 16:27:00,0.7006,0.7007,0.7006,0.7006,2060000006.0
2007-09-26 16:28:00,0.7007,0.7007,0.70055,0.70055,2060000006.0
2007-09-26 16:29:00,0.7005,0.7006,0.7005,0.7005,1830400026.0
2007-09-26 16:30:00,0.7006,0.7006,0.70055,0.7006,1830400026.0
2007-09-26 16:31:00,0.70055,0.7006,0.70045,0.70045,886000001.0
2007-09-26 16:32:00,0.7004,0.7005,0.7004,0.7005,1111599995.0
2007-09-26 16:33:00,0.7004,0.7004,0.7004,0.7004,1111599995.0
2007-09-26 16:34:00,0.7005,0.7005,0.70045,0.7005,1111599995.0
2007-09-26 16:35:00,0.7004,0.7005,0.7004,0.7005,1415900012.0
2007-09-26 16:36:00,0.7006,0.7006,0.7005,0.7006,1415900012.0
2007-09-26 16:37:00,0.7007,0.7007,0.7005,0.7005,1415900012.0
2007-09-26 16:38:00,0.70055,0.7006,0.70055,0.7006,1415900012.0
2007-09-26 16:39:00,0.7005,0.7006,0.7005,0.7006,1970300004.0
2007-09-26 16:41:00,0.7007,0.7007,0.7006,0.7006,1970300004.0
2007-09-26 16:42:00,0.7007,0.7007,0.7006,0.7007,1970300004.0
2007-09-26 16:43:00,0.7008,0.7008,0.7007,0.7008,1970300004.0
2007-09-26 16:44:00,0.7009,0.7009,0.7008,0.7008,1970300004.0
2007-09-26 16:45:00,0.7009,0.7009,0.7008,0.7008,1970300004.0
2007-09-26 16:46:00,0.7007,0.7008,0.7007,0.7007,1970300004.0
2007-09-26 16:47:00,0.70075,0.7008,0.7007,0.7007,1970300004.0
2007-09-26 16:48:00,0.7006,0.7007,0.7006,0.7006,766399999.0
2007-09-26 16:49:00,0.7007,0.7007,0.70065,0.70065,766399999.0
2007-09-26 16:50:00,0.7007,0.7007,0.7006,0.7006,1118399996.0
2007-09-26 16:51:00,0.7007,0.7007,0.70065,0.70065,1118399996.0
2007-09-26 16:52:00,0.70065,0.7007,0.7006,0.7006,1507100008.0
2007-09-26 16:53:00,0.7006,0.7007,0.70055,0.7006,1817600004.0
2007-09-26 16:54:00,0.7006,0.7006,0.7006,0.7006,1259999999.0
2007-09-26 16:55:00,0.7006,0.7007,0.70055,0.70065,930400002.0
2007-09-26 16:56:00,0.7005,0.7006,0.7005,0.7005,484800000.0
2007-09-26 16:57:00,0.7006,0.7006,0.70055,0.7006,484800000.0
2007-09-26 16:58:00,0.7006,0.7006,0.7005,0.7006,1343199988.0
2007-09-26 16:59:00,0.7005,0.7006,0.7005,0.7006,1343199988.0
2007-09-26 17:00:00,0.7005,0.7006,0.7005,0.7006,1343199988.0
2007-09-26 17:01:00,0.70065,0.7007,0.70065,0.70065,1343199988.0
2007-09-26 17:02:00,0.7007,0.7007,0.7006,0.7006,1846999991.0
2007-09-26 17:03:00,0.7007,0.7007,0.7006,0.7006,1417099997.0
2007-09-26 17:04:00,0.7007,0.7007,0.7006,0.7007,1417099997.0
2007-09-26 17:05:00,0.7006,0.7007,0.7006,0.7006,1417099997.0
2007-09-26 17:06:00,0.7007,0.7008,0.7006,0.7008,1417099997.0
2007-09-26 17:07:00,0.7007,0.7008,0.7007,0.7008,1417099997.0
2007-09-26 17:08:00,0.70085,0.70085,0.70075,0.70075,1417099997.0
2007-09-26 17:09:00,0.70075,0.7008,0.7007,0.7008,1866500007.0
2007-09-26 17:10:00,0.7008,0.7008,0.7007,0.7007,1381200000.0
2007-09-26 17:12:00,0.7008,0.7008,0.7008,0.7008,1381200000.0
2007-09-26 17:13:00,0.7009,0.7009,0.7007,0.7009,1381200000.0
2007-09-26 17:14:00,0.701,0.701,0.70095,0.701,1381200000.0
2007-09-26 17:15:00,0.7008,0.7008,0.7008,0.7008,2109399988.0
2007-09-26 17:17:00,0.7009,0.7009,0.7009,0.7009,2109399988.0
2007-09-26 17:18:00,0.7008,0.7008,0.7008,0.7008,2109399988.0
2007-09-26 17:19:00,0.70075,0.7008,0.70065,0.7007,2109399988.0
2007-09-26 17:20:00,0.7007,0.7007,0.7006,0.7006,1777600003.0
2007-09-26 17:21:00,0.7006,0.7007,0.7006,0.70065,906800003.0
2007-09-26 17:22:00,0.7007,0.7007,0.7006,0.7006,642200006.0
2007-09-26 17:23:00,0.70065,0.7007,0.7006,0.7007,642200006.0
2007-09-26 17:24:00,0.7007,0.7007,0.7006,0.7007,995099996.0
2007-09-26 17:25:00,0.7007,0.7007,0.7007,0.7007,995099996.0
2007-09-26 17:26:00,0.7007,0.7007,0.70065,0.70065,1780199980.0
2007-09-26 17:27:00,0.7007,0.7007,0.7006,0.7006,1982400004.0
2007-09-26 17:28:00,0.7007,0.7007,0.7006,0.7007,1982400004.0
2007-09-26 17:29:00,0.7007,0.70075,0.7007,0.70075,1982400004.0
2007-09-26 17:30:00,0.7006,0.7007,0.7006,0.7006,997099998.0
2007-09-26 17:31:00,0.70065,0.7007,0.7006,0.7006,997099998.0
2007-09-26 17:32:00,0.7006,0.7007,0.7006,0.7007,951100001.0
2007-09-26 17:33:00,0.7007,0.7007,0.70065,0.70065,962400001.0
2007-09-26 17:34:00,0.70065,0.70065,0.7006,0.7006,1184400007.0
2007-09-26 17:35:00,0.7006,0.7007,0.7006,0.7006,634500001.0
2007-09-26 17:36:00,0.70065,0.7007,0.70065,0.7007,139600000.0
2007-09-26 17:37:00,0.70065,0.7007,0.70065,0.7007,751899998.0
2007-09-26 17:38:00,0.7007,0.7007,0.70065,0.7007,319200000.0
2007-09-26 17:39:00,0.7007,0.7007,0.70065,0.70065,2146600006.0
2007-09-26 17:40:00,0.7007,0.7007,0.7005,0.7005,1966599999.0
2007-09-26 17:41:00,0.7006,0.7006,0.70055,0.7006,1966599999.0
2007-09-26 17:42:00,0.7006,0.70065,0.7006,0.7006,731599991.0
2007-09-26 17:43:00,0.7006,0.7006,0.70055,0.70055,835599996.0
2007-09-26 17:44:00,0.7006,0.7006,0.70055,0.7006,379400001.0
2007-09-26 17:45:00,0.7006,0.7006,0.7005,0.7006,1603899992.0
2007-09-26 17:46:00,0.70065,0.70065,0.7005,0.70055,1603899992.0
2007-09-26 17:47:00,0.70055,0.7006,0.70055,0.7006,302700000.0
2007-09-26 17:48:00,0.7006,0.7006,0.7005,0.7005,1330499993.0
2007-09-26 17:49:00,0.70055,0.70065,0.70055,0.7006,1330499993.0
2007-09-26 17:50:00,0.7006,0.70065,0.7006,0.7006,1491999994.0
2007-09-26 17:51:00,0.7006,0.7006,0.7005,0.7006,1883999998.0
2007-09-26 17:52:00,0.7005,0.7006,0.7005,0.7006,1883999998.0
2007-09-26 17:53:00,0.7007,0.7007,0.7007,0.7007,1883999998.0
2007-09-26 17:55:00,0.70075,0.7008,0.7007,0.70075,1883999998.0
2007-09-26 17:56:00,0.70075,0.70075,0.7007,0.70075,499100002.0
2007-09-26 17:57:00,0.7006,0.7007,0.7006,0.7006,767500000.0
2007-09-26 17:59:00,0.70065,0.7007,0.7006,0.7007,767500000.0
2007-09-26 18:00:00,0.7007,0.70075,0.70065,0.70075,1301899996.0
2007-09-26 18:01:00,0.7006,0.7007,0.7006,0.7007,1404199987.0
2007-09-26 18:02:00,0.7007,0.7007,0.7006,0.7006,1404199987.0
2007-09-26 18:03:00,0.7006,0.7006,0.70055,0.7006,1360199998.0
2007-09-26 18:04:00,0.7006,0.7007,0.7006,0.70065,1972299996.0
2007-09-26 18:05:00,0.70065,0.70065,0.70055,0.7006,1547799986.0
2007-09-26 18:06:00,0.70065,0.70065,0.7006,0.70065,1016599986.0
2007-09-26 18:07:00,0.70065,0.70065,0.70055,0.7006,1396699999.0
2007-09-26 18:08:00,0.7006,0.70065,0.70055,0.7006,1204099999.0
2007-09-26 18:09:00,0.7006,0.70065,0.70055,0.70055,957300003.0
2007-09-26 18:10:00,0.70055,0.70055,0.7005,0.7005,772700001.0
2007-09-26 18:11:00,0.7005,0.7006,0.7005,0.7005,812800002.0
2007-09-26 18:12:00,0.7005,0.70055,0.7005,0.70055,566699993.0
2007-09-26 18:13:00,0.70055,0.70055,0.70055,0.70055,160000000.0
2007-09-26 18:14:00,0.70055,0.70055,0.7005,0.7005,273700005.0
2007-09-26 18:15:00,0.7005,0.7006,0.7005,0.70055,469799997.0
2007-09-26 18:16:00,0.70055,0.7006,0.70055,0.70055,232800000.0
2007-09-26 18:17:00,0.70055,0.7006,0.7005,0.70055,1406200006.0
2007-09-26 18:18:00,0.70055,0.7006,0.7005,0.7005,728099998.0
2007-09-26 18:19:00,0.7005,0.70055,0.7005,0.70055,628900007.0
2007-09-26 18:20:00,0.70055,0.70055,0.70055,0.70055,206400000.0
2007-09-26 18:21:00,0.70055,0.70055,0.70045,0.7005,1328999987.0
2007-09-26 18:22:00,0.7005,0.7006,0.7005,0.70055,1727999961.0
2007-09-26 18:23:00,0.7006,0.7006,0.7005,0.7006,1148799997.0
2007-09-26 18:24:00,0.70065,0.70065,0.70055,0.7006,1148799997.0
2007-09-26 18:25:00,0.7006,0.7006,0.70055,0.7006,1531600004.0
2007-09-26 18:26:00,0.7006,0.70065,0.70055,0.7006,895499998.0
2007-09-26 18:27:00,0.7006,0.70065,0.70055,0.70065,1235799997.0
2007-09-26 18:28:00,0.7006,0.7006,0.7006,0.7006,1242399992.0
2007-09-26 18:29:00,0.7006,0.7006,0.70055,0.7006,1220300001.0
2007-09-26 18:30:00,0.7006,0.7006,0.7006,0.7006,1714799996.0
2007-09-26 18:32:00,0.70055,0.7006,0.70055,0.7006,1062499989.0
2007-09-26 18:33:00,0.7006,0.7006,0.7005,0.7006,800699995.0
2007-09-26 18:34:00,0.7006,0.7006,0.70055,0.70055,477599999.0
2007-09-26 18:35:00,0.70055,0.70055,0.70055,0.70055,257599998.0
2007-09-26 18:36:00,0.70055,0.70055,0.70055,0.70055,84800000.0
2007-09-26 18:37:00,0.70055,0.70055,0.70055,0.70055,259600000.0
2007-09-26 18:38:00,0.7006,0.7006,0.7005,0.7005,902699996.0
2007-09-26 18:39:00,0.70055,0.70055,0.70055,0.70055,24000000.0
2007-09-26 18:40:00,0.70055,0.70055,0.70055,0.70055,132000000.0
2007-09-26 18:41:00,0.70055,0.70055,0.70045,0.70045,1246899998.0
2007-09-26 18:42:00,0.7004,0.7004,0.7004,0.7004,2077899986.0
2007-09-26 18:43:00,0.7005,0.70055,0.70045,0.70055,2077899986.0
2007-09-26 18:44:00,0.70055,0.7006,0.7005,0.70055,323999996.0
2007-09-26 18:45:00,0.70055,0.70055,0.7005,0.7005,178599996.0
2007-09-26 18:46:00,0.70055,0.7006,0.7005,0.70055,190999998.0
2007-09-26 18:47:00,0.70055,0.70055,0.70055,0.70055,48000000.0
2007-09-26 18:48:00,0.7006,0.7006,0.7006,0.7006,232800006.0
2007-09-26 18:49:00,0.7006,0.7006,0.70055,0.70055,891600017.0
2007-09-26 18:50:00,0.7006,0.7006,0.70055,0.70055,622699999.0
2007-09-26 18:51:00,0.70055,0.7006,0.70055,0.70055,890599996.0
2007-09-26 18:52:00,0.7006,0.7006,0.7006,0.7006,413999999.0
2007-09-26 18:53:00,0.7006,0.70065,0.7006,0.7006,762099997.0
2007-09-26 18:54:00,0.70055,0.7007,0.70055,0.70065,1768200027.0
2007-09-26 18:55:00,0.7007,0.7007,0.70055,0.7006,1608200006.0
2007-09-26 18:56:00,0.7006,0.7006,0.7006,0.7006,924500007.0
2007-09-26 18:57:00,0.7006,0.70065,0.7006,0.7006,1162000015.0
2007-09-26 18:58:00,0.7006,0.70065,0.7006,0.70065,1268500007.0
2007-09-26 18:59:00,0.70065,0.7007,0.7006,0.70065,1210600005.0
2007-09-26 19:00:00,0.70065,0.7007,0.70065,0.7007,807199994.0
2007-09-26 19:01:00,0.7007,0.70075,0.7007,0.7007,656000010.0
2007-09-26 19:02:00,0.7007,0.7007,0.70055,0.70055,1117700000.0
2007-09-26 19:03:00,0.70055,0.7006,0.70055,0.70055,793999988.0
2007-09-26 19:04:00,0.70055,0.70065,0.70055,0.7006,970900005.0
2007-09-26 19:05:00,0.7006,0.7007,0.7006,0.7007,984400007.0
2007-09-26 19:06:00,0.7007,0.7007,0.7007,0.7007,105600000.0
2007-09-26 19:08:00,0.7008,0.7008,0.70075,0.70075,105600000.0
2007-09-26 19:09:00,0.7007,0.7008,0.7007,0.7007,1419799999.0
2007-09-26 19:10:00,0.7007,0.70075,0.7007,0.70075,284100004.0
2007-09-26 19:11:00,0.70075,0.7008,0.70075,0.7008,20000000.0
2007-09-26 19:12:00,0.70075,0.70075,0.7007,0.7007,618000004.0
2007-09-26 19:13:00,0.7007,0.7007,0.7007,0.7007,1986399998.0
2007-09-26 19:14:00,0.7007,0.7007,0.70065,0.7007,800300001.0
2007-09-26 19:15:00,0.7007,0.70075,0.7007,0.7007,1684500036.0
2007-09-26 19:16:00,0.7007,0.7008,0.7007,0.7008,720900002.0
2007-09-26 19:17:00,0.7008,0.7008,0.70075,0.7008,984799984.0
2007-09-26 19:18:00,0.7008,0.7008,0.70065,0.7007,942200009.0
2007-09-26 19:19:00,0.7007,0.70075,0.7007,0.7007,472799988.0
2007-09-26 19:20:00,0.7007,0.7008,0.7007,0.7007,328600001.0
2007-09-26 19:21:00,0.7008,0.7008,0.7008,0.7008,635899997.0
2007-09-26 19:22:00,0.70075,0.70085,0.70075,0.7008,635899997.0
2007-09-26 19:23:00,0.70085,0.70085,0.7008,0.70085,151600002.0
2007-09-26 19:24:00,0.7008,0.7009,0.7008,0.7009,962900001.0
2007-09-26 19:25:00,0.70085,0.7009,0.70085,0.7009,723599996.0
2007-09-26 19:26:00,0.7009,0.7009,0.70085,0.7009,717099997.0
2007-09-26 19:27:00,0.7009,0.7009,0.7008,0.7008,743199992.0
2007-09-26 19:28:00,0.7008,0.70085,0.7008,0.70085,1076000000.0
2007-09-26 19:29:00,0.70085,0.7009,0.70085,0.70085,379599997.0
2007-09-26 19:30:00,0.70085,0.7009,0.70085,0.70085,143599998.0
2007-09-26 19:31:00,0.70085,0.70085,0.7008,0.7008,154800000.0
2007-09-26 19:32:00,0.70085,0.70085,0.70085,0.70085,113200000.0
2007-09-26 19:33:00,0.70085,0.70085,0.7008,0.70085,255499999.0
2007-09-26 19:34:00,0.7008,0.7009,0.7008,0.70085,653700003.0
2007-09-26 19:35:00,0.70085,0.7009,0.70075,0.70085,1602199993.0
2007-09-26 19:36:00,0.70085,0.70085,0.7008,0.70085,913199993.0
2007-09-26 19:37:00,0.70085,0.70085,0.70075,0.70085,534199999.0
2007-09-26 19:38:00,0.70085,0.70095,0.70085,0.7009,2029599991.0
2007-09-26 19:40:00,0.701,0.701,0.701,0.701,1416699997.0
2007-09-26 19:41:00,0.70105,0.70105,0.70095,0.701,1416699997.0
2007-09-26 19:42:00,0.701,0.70105,0.70095,0.70105,829300019.0
2007-09-26 19:43:00,0.701,0.7011,0.701,0.7011,636900000.0
2007-09-26 19:44:00,0.7011,0.7012,0.70105,0.70115,1907800006.0
2007-09-26 19:45:00,0.701,0.701,0.701,0.701,1194700008.0
2007-09-26 19:46:00,0.7014,0.7014,0.7013,0.7014,1194700008.0
2007-09-26 19:47:00,0.7013,0.7013,0.7012,0.7012,1194700008.0
2007-09-26 19:48:00,0.7011,0.7012,0.7011,0.7011,1194700008.0
2007-09-26 19:49:00,0.7012,0.7013,0.70115,0.70125,1194700008.0
2007-09-26 19:50:00,0.70125,0.7013,0.70125,0.7013,279600008.0
2007-09-26 19:51:00,0.7013,0.7013,0.70125,0.7013,727600021.0
2007-09-26 19:52:00,0.7013,0.7013,0.70125,0.70125,378400004.0
2007-09-26 19:53:00,0.70125,0.7013,0.70125,0.70125,176000000.0
2007-09-26 19:54:00,0.70125,0.7013,0.70125,0.70125,191600000.0
2007-09-26 19:55:00,0.70125,0.7013,0.7012,0.7012,1516500009.0
2007-09-26 19:56:00,0.7011,0.7011,0.7011,0.7011,394000000.0
2007-09-26 19:57:00,0.7011,0.7012,0.7011,0.7012,394000000.0
2007-09-26 19:58:00,0.70115,0.7012,0.70115,0.7012,973999997.0
2007-09-26 19:59:00,0.7012,0.7012,0.7011,0.7012,1446399990.0
2007-09-26 20:00:00,0.70115,0.7012,0.7011,0.7012,1444299985.0
2007-09-26 20:01:00,0.7012,0.7012,0.70105,0.70105,1005500009.0
2007-09-26 20:02:00,0.7011,0.70115,0.7011,0.7011,259499995.0
2007-09-26 20:03:00,0.7011,0.7012,0.7011,0.70115,603600008.0
2007-09-26 20:04:00,0.70115,0.7012,0.70115,0.70115,186300000.0
2007-09-26 20:05:00,0.7012,0.7012,0.70115,0.70115,137000000.0
2007-09-26 20:06:00,0.70115,0.70115,0.70105,0.7011,1830300016.0
2007-09-26 20:07:00,0.7011,0.7012,0.7011,0.70115,591899998.0
2007-09-26 20:08:00,0.7011,0.70115,0.7011,0.70115,170799998.0
2007-09-26 20:09:00,0.70115,0.70115,0.70115,0.70115,121600000.0
2007-09-26 20:10:00,0.70115,0.70115,0.70115,0.70115,7200000.0
2007-09-26 20:11:00,0.70115,0.70115,0.70115,0.70115,108000000.0
2007-09-26 20:12:00,0.70115,0.70115,0.7011,0.7011,375899997.0
2007-09-26 20:13:00,0.7011,0.7011,0.70105,0.7011,1865600028.0
2007-09-26 20:14:00,0.7011,0.7011,0.70105,0.7011,1931499977.0
2007-09-26 20:15:00,0.7011,0.7011,0.70105,0.70105,1649999989.0
2007-09-26 20:16:00,0.7011,0.7011,0.70095,0.701,2143200015.0
2007-09-26 20:17:00,0.701,0.701,0.7009,0.70095,2072900008.0
2007-09-26 20:18:00,0.7009,0.701,0.70085,0.70085,1355900031.0
2007-09-26 20:19:00,0.7009,0.7009,0.7008,0.7008,1056200009.0
2007-09-26 20:20:00,0.7008,0.7009,0.7008,0.70085,377399996.0
2007-09-26 20:21:00,0.70085,0.70085,0.70085,0.70085,29800000.0
2007-09-26 20:22:00,0.70085,0.7009,0.70085,0.7009,187600000.0
2007-09-26 20:23:00,0.7009,0.7009,0.7008,0.7009,1379099999.0
2007-09-26 20:24:00,0.7009,0.7009,0.7008,0.7009,1199600006.0
2007-09-26 20:25:00,0.701,0.701,0.7009,0.701,1199600006.0
2007-09-26 20:26:00,0.7011,0.7012,0.7011,0.7012,1199600006.0
2007-09-26 20:27:00,0.7011,0.7012,0.7011,0.7012,1199600006.0
2007-09-26 20:28:00,0.7012,0.70125,0.7012,0.70125,1199600006.0
2007-09-26 20:29:00,0.7013,0.7013,0.7012,0.7013,624099998.0
2007-09-26 20:30:00,0.7013,0.7013,0.70125,0.70125,624099998.0
2007-09-26 20:31:00,0.70125,0.70135,0.70125,0.7013,359899995.0
2007-09-26 20:32:00,0.7013,0.7013,0.70125,0.70125,105399997.0
2007-09-26 20:33:00,0.7013,0.7013,0.7013,0.7013,234500000.0
2007-09-26 20:34:00,0.7013,0.70135,0.70125,0.7013,660500007.0
2007-09-26 20:35:00,0.7013,0.7013,0.7012,0.70125,1340900011.0
2007-09-26 20:36:00,0.70125,0.70125,0.7012,0.7012,1078499986.0
2007-09-26 20:37:00,0.7012,0.70125,0.7011,0.7012,512999994.0
2007-09-26 20:38:00,0.7012,0.7012,0.7012,0.7012,479600006.0
2007-09-26 20:39:00,0.7012,0.7012,0.70115,0.7012,479600006.0
2007-09-26 20:40:00,0.7012,0.70125,0.70115,0.70125,1908700010.0
2007-09-26 20:41:00,0.70125,0.7013,0.7012,0.70125,307499998.0
2007-09-26 20:42:00,0.70125,0.7013,0.70125,0.7013,76800000.0
2007-09-26 20:43:00,0.7013,0.7013,0.70125,0.70125,1157400001.0
2007-09-26 20:44:00,0.7013,0.7013,0.7012,0.7013,608099996.0
2007-09-26 20:45:00,0.7013,0.7014,0.70125,0.70135,608099996.0
2007-09-26 20:46:00,0.70135,0.70135,0.7013,0.70135,238699999.0
2007-09-26 20:47:00,0.7013,0.70135,0.70125,0.7013,1190299984.0
2007-09-26 20:48:00,0.7013,0.7013,0.7012,0.70125,499200005.0
2007-09-26 20:49:00,0.70125,0.70125,0.7011,0.70115,637700002.0
2007-09-26 20:50:00,0.70115,0.70115,0.7011,0.7011,104400000.0
2007-09-26 20:51:00,0.7011,0.7011,0.70105,0.7011,1836399988.0
2007-09-26 20:52:00,0.70105,0.7011,0.70105,0.70105,426800001.0
2007-09-26 20:53:00,0.7011,0.7011,0.7011,0.7011,59400000.0
2007-09-26 20:54:00,0.7011,0.7011,0.7011,0.7011,124799994.0
2007-09-26 20:55:00,0.7011,0.7011,0.70105,0.70105,123200002.0
2007-09-26 20:56:00,0.7011,0.70115,0.70105,0.7011,974799998.0
2007-09-26 20:57:00,0.7011,0.7012,0.7011,0.70115,788099985.0
2007-09-26 20:58:00,0.7012,0.7012,0.7011,0.7011,1593200001.0
2007-09-26 21:00:00,0.7012,0.7012,0.7011,0.7012,1724200004.0
2007-09-26 21:01:00,0.7012,0.7012,0.70115,0.7012,1724200004.0
2007-09-26 21:02:00,0.7012,0.7012,0.70115,0.7012,1062900008.0
2007-09-26 21:03:00,0.7012,0.7012,0.7012,0.7012,172600000.0
2007-09-26 21:04:00,0.70115,0.7012,0.70115,0.70115,1245900005.0
2007-09-26 21:05:00,0.7012,0.7012,0.7011,0.7011,1290300000.0
2007-09-26 21:06:00,0.7011,0.7011,0.70105,0.7011,1150000014.0
2007-09-26 21:07:00,0.7011,0.7011,0.7011,0.7011,410799997.0
2007-09-26 21:08:00,0.7011,0.7011,0.70105,0.7011,1345700000.0
2007-09-26 21:09:00,0.701,0.701,0.701,0.701,1088800009.0
2007-09-26 21:10:00,0.7011,0.7011,0.70105,0.7011,1088800009.0
2007-09-26 21:11:00,0.7011,0.7011,0.701,0.701,1491299981.0
2007-09-26 21:12:00,0.701,0.70105,0.701,0.701,1960300008.0
2007-09-26 21:13:00,0.701,0.701,0.70095,0.701,941800005.0
2007-09-26 21:14:00,0.70095,0.701,0.7009,0.70095,253399996.0
2007-09-26 21:15:00,0.70095,0.701,0.7009,0.7009,385099996.0
2007-09-26 21:16:00,0.70095,0.701,0.7009,0.70095,249400004.0
2007-09-26 21:17:00,0.70095,0.70095,0.7009,0.7009,306800004.0
2007-09-26 21:18:00,0.7009,0.701,0.7009,0.70095,1133900002.0
2007-09-26 21:19:00,0.70095,0.701,0.70095,0.701,258199999.0
2007-09-26 21:20:00,0.701,0.70105,0.701,0.701,1248799995.0
2007-09-26 21:21:00,0.701,0.701,0.70095,0.70095,363200005.0
2007-09-26 21:22:00,0.70095,0.701,0.70095,0.701,28000000.0
2007-09-26 21:23:00,0.701,0.70105,0.70095,0.701,1920800007.0
2007-09-26 21:24:00,0.701,0.701,0.70095,0.70095,219099998.0
2007-09-26 21:25:00,0.701,0.701,0.7009,0.7009,1387899993.0
2007-09-26 21:26:00,0.7009,0.7009,0.70085,0.70085,1207300010.0
2007-09-26 21:27:00,0.7008,0.7009,0.7008,0.7009,1084399990.0
2007-09-26 21:28:00,0.7009,0.7009,0.70085,0.7009,1084399990.0
2007-09-26 21:29:00,0.70085,0.7009,0.70085,0.70085,368200000.0
2007-09-26 21:30:00,0.70085,0.7009,0.70085,0.7009,91300000.0
2007-09-26 21:31:00,0.7009,0.7009,0.7008,0.7008,683300002.0
2007-09-26 21:32:00,0.7008,0.7008,0.7007,0.7007,1194500000.0
2007-09-26 21:33:00,0.7007,0.7007,0.7007,0.7007,677599985.0
2007-09-26 21:34:00,0.7007,0.7007,0.70065,0.7007,1290599999.0
2007-09-26 21:35:00,0.7007,0.7007,0.7007,0.7007,582200008.0
2007-09-26 21:36:00,0.7007,0.70075,0.7007,0.70075,1048499987.0
2007-09-26 21:37:00,0.70075,0.70075,0.70065,0.70075,308199998.0
2007-09-26 21:38:00,0.70075,0.70075,0.7007,0.7007,222900001.0
2007-09-26 21:39:00,0.70075,0.70075,0.7007,0.70075,153399998.0
2007-09-26 21:40:00,0.70075,0.70075,0.70075,0.70075,43600000.0
2007-09-26 21:41:00,0.70075,0.70075,0.70065,0.7007,1169900007.0
2007-09-26 21:42:00,0.7006,0.7007,0.7006,0.7007,176800004.0
2007-09-26 21:43:00,0.7007,0.7007,0.70065,0.70065,176800004.0
2007-09-26 21:44:00,0.7007,0.7007,0.70065,0.7007,976500003.0
2007-09-26 21:45:00,0.7007,0.7007,0.7007,0.7007,782800014.0
2007-09-26 21:46:00,0.7007,0.70075,0.7007,0.70075,544399996.0
2007-09-26 21:47:00,0.70075,0.7008,0.70075,0.7008,96000000.0
2007-09-26 21:48:00,0.7008,0.7008,0.70075,0.70075,621600001.0
2007-09-26 21:49:00,0.7008,0.7008,0.70075,0.70075,112400005.0
2007-09-26 21:50:00,0.7008,0.7008,0.7008,0.7008,240799999.0
2007-09-26 21:51:00,0.7008,0.7008,0.70075,0.70075,658899997.0
2007-09-26 21:52:00,0.7008,0.7008,0.7007,0.7007,222500001.0
2007-09-26 21:53:00,0.70075,0.7008,0.7007,0.7008,107800001.0
2007-09-26 21:54:00,0.7008,0.7008,0.70075,0.70075,801099998.0
2007-09-26 21:55:00,0.7008,0.7008,0.70075,0.70075,780199996.0
2007-09-26 21:56:00,0.7008,0.7008,0.70075,0.7008,769499993.0
2007-09-26 21:57:00,0.7008,0.70085,0.70075,0.7008,402700003.0
2007-09-26 21:58:00,0.7008,0.7008,0.7008,0.7008,213200004.0
2007-09-26 21:59:00,0.7008,0.7008,0.7006,0.70065,532000000.0
2007-09-26 22:00:00,0.70065,0.7007,0.7006,0.7007,71000000.0
2007-09-26 22:01:00,0.70065,0.7008,0.70065,0.7008,1677100002.0
2007-09-26 22:02:00,0.7008,0.7008,0.70075,0.7008,375600002.0
2007-09-26 22:03:00,0.70075,0.7008,0.70075,0.7008,131100000.0
2007-09-26 22:04:00,0.7008,0.7008,0.7008,0.7008,585800003.0
2007-09-26 22:05:00,0.7008,0.7008,0.70075,0.70075,229199999.0
2007-09-26 22:06:00,0.70075,0.7008,0.7007,0.7008,1326699986.0
2007-09-26 22:07:00,0.70075,0.7008,0.7007,0.7008,1212600004.0
2007-09-26 22:08:00,0.7006,0.7007,0.7006,0.7007,232800007.0
2007-09-26 22:09:00,0.7006,0.7007,0.7006,0.7006,232800007.0
2007-09-26 22:10:00,0.7007,0.7007,0.7007,0.7007,232800007.0
2007-09-26 22:11:00,0.70075,0.70075,0.70065,0.7007,1259799986.0
2007-09-26 22:12:00,0.7007,0.7008,0.7007,0.7007,1728200005.0
2007-09-26 22:13:00,0.7007,0.7007,0.7007,0.7007,213199996.0
2007-09-26 22:14:00,0.7007,0.7007,0.7007,0.7007,897599990.0
2007-09-26 22:15:00,0.7007,0.70075,0.70065,0.70065,899899995.0
2007-09-26 22:16:00,0.70065,0.7007,0.70065,0.7007,1284899982.0
2007-09-26 22:17:00,0.7007,0.7007,0.7007,0.7007,695999990.0
2007-09-26 22:18:00,0.7007,0.70075,0.7007,0.70075,1585000011.0
2007-09-26 22:19:00,0.70075,0.7008,0.70075,0.70075,46400000.0
2007-09-26 22:20:00,0.70075,0.7008,0.7007,0.7008,226900000.0
2007-09-26 22:21:00,0.70075,0.70075,0.70075,0.70075,24800000.0
2007-09-26 22:22:00,0.70069,0.70069,0.7006,0.7006,945600010.0
2007-09-26 22:23:00,0.70075,0.7008,0.7007,0.7008,145299997.0
2007-09-26 22:24:00,0.7008,0.7008,0.7008,0.7008,64799998.0
2007-09-26 22:25:00,0.7008,0.7008,0.70075,0.7008,594399992.0
2007-09-26 22:26:00,0.7008,0.7008,0.70075,0.70075,606399994.0
2007-09-26 22:27:00,0.70075,0.7008,0.70075,0.7008,123199998.0
2007-09-26 22:28:00,0.7008,0.7008,0.70075,0.7008,540399999.0
2007-09-26 22:29:00,0.7008,0.7008,0.70075,0.70075,142399997.0
2007-09-26 22:30:00,0.7008,0.7008,0.70075,0.7008,693800001.0
2007-09-26 22:31:00,0.7008,0.7008,0.70065,0.7007,478499996.0
2007-09-26 22:32:00,0.7007,0.7008,0.70065,0.70075,510699995.0
2007-09-26 22:33:00,0.7008,0.70085,0.70065,0.70065,857799994.0
2007-09-26 22:34:00,0.7008,0.7008,0.7007,0.7008,896800007.0
2007-09-26 22:35:00,0.7008,0.7008,0.70065,0.7007,1946800003.0
2007-09-26 22:36:00,0.7006,0.7007,0.7006,0.7007,1567499988.0
2007-09-26 22:37:00,0.70075,0.7008,0.7007,0.7007,1567499988.0
2007-09-26 22:38:00,0.7007,0.70075,0.70065,0.70075,415800000.0
2007-09-26 22:39:00,0.70075,0.70075,0.7007,0.7007,815200003.0
2007-09-26 22:40:00,0.7007,0.7007,0.7007,0.7007,236800009.0
2007-09-26 22:41:00,0.7007,0.7007,0.7007,0.7007,167200006.0
2007-09-26 22:42:00,0.7007,0.7007,0.70065,0.7007,208400007.0
2007-09-26 22:43:00,0.7007,0.7007,0.70065,0.70065,343500009.0
2007-09-26 22:44:00,0.70065,0.7007,0.70065,0.7007,775500004.0
2007-09-26 22:45:00,0.7007,0.7007,0.70065,0.70065,266400000.0
2007-09-26 22:46:00,0.70065,0.7007,0.7005,0.70065,758699993.0
2007-09-26 22:47:00,0.7007,0.7007,0.7007,0.7007,12000000.0
2007-09-26 22:48:00,0.7007,0.7007,0.70055,0.70055,1022999999.0
2007-09-26 22:49:00,0.7006,0.70065,0.7004,0.7005,1703500013.0
2007-09-26 22:50:00,0.7005,0.7007,0.7005,0.7007,397199996.0
2007-09-26 22:51:00,0.7007,0.7007,0.7006,0.7007,151700001.0
2007-09-26 22:52:00,0.7007,0.7007,0.70065,0.70065,218800000.0
2007-09-26 22:53:00,0.70065,0.7007,0.70055,0.7007,531100006.0
2007-09-26 22:54:00,0.7007,0.7007,0.70055,0.7006,756000005.0
2007-09-26 22:55:00,0.7006,0.7007,0.70055,0.7007,124600004.0
2007-09-26 22:56:00,0.7007,0.7007,0.70065,0.70065,431900012.0
2007-09-26 22:57:00,0.7007,0.7007,0.7007,0.7007,72000000.0
2007-09-26 22:58:00,0.7007,0.7008,0.70065,0.7007,287499992.0
2007-09-26 22:59:00,0.70065,0.7008,0.7006,0.70065,559099995.0
2007-09-26 23:00:00,0.7007,0.7008,0.7005,0.7008,204599999.0
2007-09-26 23:01:00,0.7008,0.7008,0.7006,0.7006,75800000.0
2007-09-26 23:02:00,0.7006,0.7008,0.7006,0.70075,94900000.0
2007-09-26 23:03:00,0.7007,0.7008,0.7006,0.7008,227299999.0
2007-09-26 23:04:00,0.7008,0.7008,0.7007,0.7007,155800000.0
2007-09-26 23:05:00,0.7007,0.7007,0.7006,0.7007,186100000.0
2007-09-26 23:06:00,0.7007,0.7007,0.7007,0.7007,32799999.0
2007-09-26 23:07:00,0.7007,0.7007,0.7007,0.7007,51199999.0
2007-09-26 23:08:00,0.7008,0.7008,0.7007,0.7007,117600000.0
2007-09-26 23:09:00,0.7007,0.7007,0.7007,0.7007,25600000.0
2007-09-26 23:10:00,0.7007,0.7007,0.7007,0.7007,316000009.0
2007-09-26 23:11:00,0.7007,0.7008,0.7007,0.7007,423900005.0
2007-09-26 23:12:00,0.7008,0.70085,0.7005,0.7008,1097500007.0
2007-09-26 23:13:00,0.7007,0.7008,0.7006,0.7008,488800006.0
2007-09-26 23:14:00,0.7008,0.7008,0.70075,0.70075,53100000.0
2007-09-26 23:15:00,0.7008,0.7008,0.7007,0.7008,237299999.0
2007-09-26 23:16:00,0.70075,0.7008,0.70075,0.7008,32400000.0
2007-09-26 23:17:00,0.7008,0.7008,0.7008,0.7008,28800000.0
2007-09-26 23:18:00,0.7008,0.7008,0.7008,0.7008,62400000.0
2007-09-26 23:19:00,0.70063,0.70065,0.7006,0.70065,1747000049.0
2007-09-26 23:20:00,0.7008,0.7008,0.7008,0.7008,18400000.0
2007-09-26 23:21:00,0.70072,0.70072,0.70059,0.70071,481200001.0
2007-09-26 23:22:00,0.7008,0.7008,0.70075,0.7008,24400000.0
2007-09-26 23:23:00,0.70075,0.70075,0.7005,0.70065,607599994.0
2007-09-26 23:24:00,0.7007,0.7007,0.7006,0.7007,561299988.0
2007-09-26 23:25:00,0.7007,0.7008,0.7007,0.7008,175200002.0
2007-09-26 23:26:00,0.7008,0.7008,0.7006,0.7006,269300003.0
2007-09-26 23:27:00,0.7007,0.7008,0.7005,0.7005,140600002.0
2007-09-26 23:28:00,0.7007,0.7008,0.7007,0.7007,294800003.0
2007-09-26 23:29:00,0.7007,0.7007,0.7006,0.7007,201400000.0
2007-09-26 23:30:00,0.7007,0.70075,0.7007,0.70075,54399999.0
2007-09-26 23:31:00,0.70075,0.70075,0.7007,0.70075,77200000.0
2007-09-26 23:32:00,0.70075,0.70075,0.7007,0.7007,32400000.0
2007-09-26 23:33:00,0.70075,0.70075,0.7007,0.7007,101200000.0
2007-09-26 23:34:00,0.7007,0.70075,0.7006,0.70075,93200000.0
2007-09-26 23:35:00,0.70075,0.70075,0.70075,0.70075,5600000.0
2007-09-26 23:36:00,0.70075,0.70085,0.7007,0.70085,211599998.0
2007-09-26 23:37:00,0.70085,0.7009,0.70085,0.70085,111200000.0
2007-09-26 23:38:00,0.70085,0.7009,0.70085,0.7009,46400000.0
2007-09-26 23:39:00,0.7009,0.7009,0.7008,0.7009,144199998.0
2007-09-26 23:40:00,0.7009,0.7009,0.7009,0.7009,24000000.0
2007-09-26 23:41:00,0.7009,0.7009,0.7009,0.7009,16000000.0
2007-09-26 23:42:00,0.7009,0.7009,0.70085,0.7009,14400000.0
2007-09-26 23:43:00,0.7009,0.7009,0.70075,0.70075,111600000.0
2007-09-26 23:44:00,0.70075,0.7008,0.7006,0.70075,342400004.0
2007-09-26 23:45:00,0.70075,0.7008,0.7006,0.7008,187800000.0
2007-09-26 23:46:00,0.7008,0.7008,0.7008,0.7008,66400000.0
2007-09-26 23:47:00,0.7008,0.70085,0.7007,0.70085,263200000.0
2007-09-26 23:48:00,0.70085,0.70085,0.70085,0.70085,17600000.0
2007-09-26 23:49:00,0.70085,0.70085,0.70085,0.70085,14400000.0
2007-09-26 23:50:00,0.70085,0.70085,0.70085,0.70085,4800000.0
2007-09-26 23:51:00,0.70085,0.70085,0.7008,0.7008,22800000.0
2007-09-26 23:52:00,0.7008,0.7008,0.7008,0.7008,220400003.0
2007-09-26 23:53:00,0.7007,0.7009,0.7006,0.7009,493800010.0
2007-09-26 23:54:00,0.7009,0.70095,0.7007,0.70085,355799997.0
2007-09-26 23:55:00,0.7009,0.7009,0.7009,0.7009,318000000.0
2007-09-26 23:56:00,0.7009,0.701,0.7009,0.70095,371999999.0
2007-09-26 23:57:00,0.70095,0.701,0.7009,0.701,259199995.0
2007-09-26 23:58:00,0.701,0.701,0.7009,0.7009,46000000.0
2007-09-26 23:59:00,0.701,0.701,0.701,0.701,2400000.0
2007-09-27 00:00:00,0.7009,0.701,0.70085,0.70085,185200000.0
2007-09-27 00:01:00,0.7009,0.7009,0.70085,0.70085,133600000.0
2007-09-27 00:02:00,0.70085,0.7009,0.70085,0.7009,94400002.0
2007-09-27 00:03:00,0.7009,0.7009,0.70085,0.7009,272600001.0
2007-09-27 00:04:00,0.7009,0.7009,0.7009,0.7009,243600003.0
2007-09-27 00:05:00,0.7009,0.70095,0.7008,0.70095,79100000.0
2007-09-27 00:06:00,0.701,0.701,0.701,0.701,162800001.0
2007-09-27 00:07:00,0.701,0.70105,0.701,0.70105,171500000.0
2007-09-27 00:08:00,0.70105,0.70105,0.7009,0.7009,82600000.0
2007-09-27 00:09:00,0.701,0.701,0.701,0.701,112799997.0
2007-09-27 00:10:00,0.701,0.70105,0.701,0.70105,111199996.0
2007-09-27 00:11:00,0.70105,0.70105,0.70105,0.70105,12000000.0
2007-09-27 00:12:00,0.70105,0.70105,0.70105,0.70105,5600000.0
2007-09-27 00:13:00,0.70105,0.70105,0.701,0.701,100800002.0
2007-09-27 00:14:00,0.70095,0.70105,0.70095,0.70105,88099999.0
2007-09-27 00:15:00,0.70105,0.7011,0.70105,0.70105,84400000.0
2007-09-27 00:16:00,0.70095,0.7011,0.70095,0.7011,178200002.0
2007-09-27 00:17:00,0.7011,0.7011,0.70105,0.70105,6400000.0
2007-09-27 00:18:00,0.701,0.70105,0.701,0.70105,60400003.0
2007-09-27 00:19:00,0.701,0.70105,0.701,0.70105,23600001.0
2007-09-27 00:20:00,0.70105,0.70105,0.701,0.70105,143900003.0
2007-09-27 00:21:00,0.70105,0.7011,0.70105,0.70105,106399999.0
2007-09-27 00:22:00,0.70105,0.70105,0.701,0.701,72200000.0
2007-09-27 00:23:00,0.701,0.701,0.7009,0.7009,226700004.0
2007-09-27 00:24:00,0.70095,0.70095,0.70095,0.70095,4800000.0
2007-09-27 00:25:00,0.70095,0.70095,0.70095,0.70095,4800000.0
2007-09-27 00:26:00,0.70095,0.70095,0.7009,0.7009,39700002.0
2007-09-27 00:27:00,0.7009,0.7009,0.7009,0.7009,112700006.0
2007-09-27 00:28:00,0.7009,0.7011,0.7009,0.7011,498700008.0
2007-09-27 00:29:00,0.70105,0.7012,0.70105,0.7012,538100002.0
2007-09-27 00:30:00,0.7012,0.7012,0.7012,0.7012,251200007.0
2007-09-27 00:31:00,0.7012,0.7013,0.70115,0.70115,652000005.0
2007-09-27 00:32:00,0.70115,0.7013,0.70115,0.70125,147600000.0
2007-09-27 00:33:00,0.70125,0.70125,0.7012,0.7012,229799995.0
2007-09-27 00:34:00,0.7012,0.7012,0.7012,0.7012,159799998.0
2007-09-27 00:35:00,0.7012,0.7013,0.7012,0.7013,239699997.0
2007-09-27 00:36:00,0.7013,0.7014,0.7013,0.70135,348899997.0
2007-09-27 00:37:00,0.70135,0.7014,0.7013,0.7013,366400004.0
2007-09-27 00:38:00,0.7013,0.7013,0.7012,0.7012,444400001.0
2007-09-27 00:39:00,0.7012,0.70125,0.7011,0.70115,466099998.0
2007-09-27 00:40:00,0.70115,0.7013,0.7011,0.70125,1761299998.0
2007-09-27 00:41:00,0.7013,0.7013,0.70115,0.7012,733999995.0
2007-09-27 00:42:00,0.7012,0.70125,0.7012,0.70125,84400000.0
2007-09-27 00:43:00,0.70125,0.7013,0.7012,0.7012,870399997.0
2007-09-27 00:44:00,0.7012,0.7012,0.7012,0.7012,142800000.0
2007-09-27 00:45:00,0.7012,0.7012,0.7012,0.7012,108799999.0
2007-09-27 00:46:00,0.7012,0.70135,0.70105,0.7012,987999998.0
2007-09-27 00:47:00,0.7012,0.7012,0.701,0.7011,1009199993.0
2007-09-27 00:48:00,0.7011,0.7012,0.7011,0.70115,413899998.0
2007-09-27 00:49:00,0.70115,0.7012,0.7011,0.70115,324999998.0
2007-09-27 00:50:00,0.70115,0.70115,0.70115,0.70115,36800000.0
2007-09-27 00:51:00,0.70115,0.70115,0.7011,0.70115,49300000.0
2007-09-27 00:52:00,0.7011,0.70115,0.70095,0.701,589700000.0
2007-09-27 00:53:00,0.70095,0.70115,0.70095,0.701,335300002.0
2007-09-27 00:54:00,0.701,0.701,0.701,0.701,80200001.0
2007-09-27 00:55:00,0.701,0.701,0.701,0.701,50600001.0
2007-09-27 00:56:00,0.701,0.7011,0.701,0.701,294600004.0
2007-09-27 00:57:00,0.701,0.70105,0.70075,0.70075,319900004.0
2007-09-27 00:58:00,0.7009,0.70105,0.7009,0.701,176099999.0
2007-09-27 00:59:00,0.70105,0.70105,0.701,0.701,145200000.0
2007-09-27 01:00:00,0.701,0.70105,0.70095,0.70105,447599997.0
2007-09-27 01:01:00,0.701,0.70105,0.701,0.70105,32400000.0
2007-09-27 01:02:00,0.70105,0.70115,0.701,0.7011,690399997.0
2007-09-27 01:03:00,0.7011,0.70125,0.701,0.7011,618700004.0
2007-09-27 01:04:00,0.7012,0.70125,0.7012,0.70125,24400000.0
2007-09-27 01:05:00,0.70125,0.70125,0.70075,0.70095,750399997.0
2007-09-27 01:06:00,0.7009,0.70095,0.7009,0.70095,401400000.0
2007-09-27 01:07:00,0.701,0.70105,0.7009,0.701,250000000.0
2007-09-27 01:08:00,0.701,0.701,0.701,0.701,119200000.0
2007-09-27 01:09:00,0.701,0.70115,0.701,0.70115,121000000.0
2007-09-27 01:10:00,0.701,0.7011,0.701,0.70105,73600000.0
2007-09-27 01:11:00,0.70105,0.7011,0.70105,0.7011,82600000.0
2007-09-27 01:12:00,0.7011,0.7011,0.701,0.701,189100003.0
2007-09-27 01:13:00,0.701,0.7011,0.70095,0.7011,59600001.0
2007-09-27 01:14:00,0.7011,0.7011,0.7011,0.7011,24000000.0
2007-09-27 01:15:00,0.7011,0.7011,0.7011,0.7011,64000000.0
2007-09-27 01:16:00,0.7011,0.7011,0.70105,0.70105,82800000.0
2007-09-27 01:17:00,0.7011,0.7011,0.7011,0.7011,40000000.0
2007-09-27 01:18:00,0.7011,0.7011,0.7011,0.7011,124000000.0
2007-09-27 01:19:00,0.7011,0.7011,0.7011,0.7011,84000000.0
2007-09-27 01:20:00,0.7011,0.7011,0.701,0.701,738000010.0
2007-09-27 01:21:00,0.70115,0.70115,0.70095,0.701,492500001.0
2007-09-27 01:22:00,0.70105,0.70105,0.701,0.70105,103200002.0
2007-09-27 01:23:00,0.7011,0.7011,0.70095,0.7011,616899998.0
2007-09-27 01:24:00,0.7011,0.7011,0.70095,0.701,470200007.0
2007-09-27 01:25:00,0.701,0.70115,0.70095,0.70105,520300007.0
2007-09-27 01:26:00,0.70105,0.70115,0.701,0.7011,931100000.0
2007-09-27 01:27:00,0.701,0.7011,0.701,0.7011,506799987.0
2007-09-27 01:28:00,0.7011,0.7011,0.701,0.701,498200001.0
2007-09-27 01:29:00,0.701,0.701,0.701,0.701,28000000.0
2007-09-27 01:30:00,0.701,0.7011,0.701,0.7011,472800002.0
2007-09-27 01:31:00,0.7011,0.7012,0.70095,0.70095,1052599992.0
2007-09-27 01:32:00,0.701,0.701,0.70095,0.701,645599993.0
2007-09-27 01:33:00,0.701,0.701,0.70095,0.701,624800000.0
2007-09-27 01:34:00,0.701,0.7011,0.701,0.7011,251599999.0
2007-09-27 01:35:00,0.7011,0.7011,0.70105,0.7011,420399993.0
2007-09-27 01:36:00,0.7011,0.7011,0.7011,0.7011,40800000.0
2007-09-27 01:37:00,0.7011,0.7011,0.7011,0.7011,108000000.0
2007-09-27 01:38:00,0.7011,0.7011,0.70095,0.7011,726199996.0
2007-09-27 01:39:00,0.7011,0.70115,0.70095,0.701,622000000.0
2007-09-27 01:40:00,0.701,0.701,0.701,0.701,577600000.0
2007-09-27 01:41:00,0.701,0.701,0.701,0.701,124400002.0
2007-09-27 01:42:00,0.701,0.701,0.701,0.701,165200000.0
2007-09-27 01:43:00,0.701,0.701,0.70075,0.7008,430000003.0
2007-09-27 01:44:00,0.7008,0.70085,0.70075,0.70085,864799994.0
2007-09-27 01:45:00,0.70085,0.70085,0.7008,0.7008,103999998.0
2007-09-27 01:46:00,0.70085,0.70085,0.70085,0.70085,6400000.0
2007-09-27 01:47:00,0.70085,0.70085,0.70085,0.70085,12800000.0
2007-09-27 01:48:00,0.70085,0.70085,0.70085,0.70085,11200000.0
2007-09-27 01:49:00,0.70085,0.70085,0.7008,0.7008,103099998.0
2007-09-27 01:50:00,0.70085,0.70085,0.70085,0.70085,8800000.0
2007-09-27 01:51:00,0.70085,0.70085,0.70085,0.70085,10400000.0
2007-09-27 01:52:00,0.70085,0.7009,0.7008,0.70085,159399999.0
2007-09-27 01:53:00,0.7008,0.70085,0.70075,0.70085,404699990.0
2007-09-27 01:54:00,0.70085,0.70085,0.7008,0.7008,72800000.0
2007-09-27 01:55:00,0.7008,0.7009,0.7008,0.7009,978300000.0
2007-09-27 01:56:00,0.7009,0.7009,0.7009,0.7009,504800005.0
2007-09-27 01:57:00,0.7009,0.701,0.70085,0.70085,165899995.0
2007-09-27 01:58:00,0.7009,0.7009,0.7009,0.7009,492400001.0
2007-09-27 01:59:00,0.7009,0.70095,0.7009,0.70095,189600004.0
2007-09-27 02:00:00,0.70095,0.70095,0.7009,0.7009,61200002.0
2007-09-27 02:01:00,0.7009,0.7009,0.7009,0.7009,29200001.0
2007-09-27 02:02:00,0.7009,0.7009,0.7009,0.7009,54400002.0
2007-09-27 02:03:00,0.70079,0.70086,0.70068,0.70086,225600000.0
2007-09-27 02:04:00,0.7009,0.701,0.7009,0.701,733599993.0
2007-09-27 02:05:00,0.701,0.701,0.701,0.701,23200001.0
2007-09-27 02:06:00,0.701,0.70105,0.701,0.70105,404000000.0
2007-09-27 02:07:00,0.70105,0.70105,0.701,0.70105,31200000.0
2007-09-27 02:08:00,0.70105,0.70105,0.70095,0.701,207900000.0
2007-09-27 02:09:00,0.701,0.70105,0.70095,0.701,518200004.0
2007-09-27 02:10:00,0.701,0.70115,0.70095,0.701,1269200018.0
2007-09-27 02:11:00,0.70095,0.7012,0.70095,0.70115,1465900009.0
2007-09-27 02:12:00,0.70115,0.7013,0.70115,0.7013,986000003.0
2007-09-27 02:13:00,0.70125,0.7013,0.7011,0.7012,1476000001.0
2007-09-27 02:14:00,0.7013,0.7013,0.7012,0.70125,1607200000.0
2007-09-27 02:15:00,0.70125,0.7013,0.7012,0.7012,298800002.0
2007-09-27 02:16:00,0.7012,0.7013,0.70115,0.70125,372800006.0
2007-09-27 02:17:00,0.70125,0.7013,0.70115,0.7013,303999989.0
2007-09-27 02:18:00,0.7013,0.7013,0.70125,0.70125,350900000.0
2007-09-27 02:19:00,0.70125,0.70135,0.7012,0.7012,684499997.0
2007-09-27 02:20:00,0.70115,0.7013,0.70115,0.70125,807200010.0
2007-09-27 02:21:00,0.7013,0.7013,0.7012,0.7013,1390200007.0
2007-09-27 02:22:00,0.7013,0.7013,0.7012,0.7012,1483099992.0
2007-09-27 02:23:00,0.7012,0.7013,0.7012,0.7013,367999986.0
2007-09-27 02:24:00,0.7013,0.7013,0.70125,0.7013,41200000.0
2007-09-27 02:25:00,0.7013,0.7013,0.7012,0.7012,106000002.0
2007-09-27 02:26:00,0.7013,0.7013,0.7012,0.7012,226199998.0
2007-09-27 02:27:00,0.7012,0.7013,0.7012,0.7013,247200002.0
2007-09-27 02:28:00,0.7013,0.7013,0.70115,0.7012,287500003.0
2007-09-27 02:29:00,0.70115,0.7012,0.70115,0.7012,165199996.0
2007-09-27 02:30:00,0.7013,0.7013,0.7012,0.7012,248799989.0
2007-09-27 02:31:00,0.7012,0.7013,0.7012,0.7012,1776399982.0
2007-09-27 02:32:00,0.7012,0.7013,0.70115,0.70125,712199997.0
2007-09-27 02:33:00,0.70125,0.70125,0.70115,0.7012,195099992.0
2007-09-27 02:34:00,0.7012,0.7012,0.7011,0.7011,758799998.0
2007-09-27 02:35:00,0.7011,0.70125,0.7011,0.7012,390699996.0
2007-09-27 02:36:00,0.7012,0.7012,0.7012,0.7012,12000000.0
2007-09-27 02:37:00,0.7012,0.7012,0.70115,0.70115,503800002.0
2007-09-27 02:38:00,0.7012,0.7012,0.7012,0.7012,64000000.0
2007-09-27 02:39:00,0.7012,0.7012,0.701,0.7011,662999998.0
2007-09-27 02:40:00,0.7011,0.7012,0.7011,0.7011,278999997.0
2007-09-27 02:41:00,0.70105,0.7012,0.701,0.701,416400008.0
2007-09-27 02:42:00,0.7011,0.7012,0.7011,0.70115,156799998.0
2007-09-27 02:43:00,0.70115,0.70115,0.70115,0.70115,10400000.0
2007-09-27 02:44:00,0.70115,0.70125,0.701,0.701,628799990.0
2007-09-27 02:45:00,0.70105,0.70125,0.70105,0.70125,77200001.0
2007-09-27 02:46:00,0.70125,0.70125,0.70125,0.70125,8800000.0
2007-09-27 02:47:00,0.70125,0.70125,0.70125,0.70125,10300000.0
2007-09-27 02:48:00,0.7012,0.70125,0.7012,0.70125,36800000.0
2007-09-27 02:49:00,0.70125,0.70125,0.7011,0.7012,722399996.0
2007-09-27 02:50:00,0.7012,0.7012,0.7011,0.7011,657200003.0
2007-09-27 02:51:00,0.7011,0.7012,0.70095,0.70115,412599990.0
2007-09-27 02:52:00,0.70115,0.70115,0.701,0.701,865600000.0
2007-09-27 02:53:00,0.701,0.7011,0.70095,0.701,935699996.0
2007-09-27 02:54:00,0.701,0.701,0.70075,0.70075,1040200003.0
2007-09-27 02:55:00,0.7008,0.7008,0.70075,0.70075,1964699977.0
2007-09-27 02:56:00,0.7008,0.7011,0.70075,0.70095,1931299996.0
2007-09-27 02:57:00,0.701,0.7011,0.70095,0.7011,893199999.0
2007-09-27 02:58:00,0.7011,0.7011,0.701,0.7011,407600004.0
2007-09-27 02:59:00,0.7011,0.7011,0.7011,0.7011,35200000.0
2007-09-27 03:00:00,0.70108,0.7011,0.70108,0.7011,341699997.0
2007-09-27 03:01:00,0.7011,0.7011,0.70105,0.70105,71999999.0
2007-09-27 03:02:00,0.70105,0.7011,0.70105,0.70105,104100001.0
2007-09-27 03:03:00,0.7011,0.70115,0.7011,0.7011,378800005.0
2007-09-27 03:04:00,0.7011,0.7011,0.7011,0.7011,266400001.0
2007-09-27 03:05:00,0.7011,0.7012,0.7011,0.7011,1039999994.0
2007-09-27 03:06:00,0.7011,0.7011,0.7011,0.7011,266900007.0
2007-09-27 03:07:00,0.701,0.701,0.7009,0.7009,2139799992.0
2007-09-27 03:08:00,0.7009,0.70105,0.7008,0.701,2139799992.0
2007-09-27 03:09:00,0.701,0.701,0.7009,0.701,510999999.0
2007-09-27 03:10:00,0.701,0.7011,0.70095,0.70105,1459500011.0
2007-09-27 03:11:00,0.70105,0.70105,0.70105,0.70105,28800000.0
2007-09-27 03:12:00,0.70105,0.70105,0.70105,0.70105,48800000.0
2007-09-27 03:13:00,0.70105,0.7011,0.70105,0.7011,329599998.0
2007-09-27 03:14:00,0.7011,0.7011,0.70105,0.7011,145600000.0
2007-09-27 03:15:00,0.7011,0.7011,0.7011,0.7011,608800001.0
2007-09-27 03:16:00,0.7011,0.70115,0.70105,0.70115,1313699978.0
2007-09-27 03:17:00,0.70115,0.70125,0.70115,0.7012,935300009.0
2007-09-27 03:18:00,0.7012,0.70125,0.7012,0.70125,614600007.0
2007-09-27 03:19:00,0.70125,0.70125,0.70125,0.70125,19200000.0
2007-09-27 03:20:00,0.70125,0.7013,0.70125,0.70125,107200000.0
2007-09-27 03:21:00,0.7013,0.7013,0.70125,0.70125,165600000.0
2007-09-27 03:22:00,0.7012,0.70125,0.7012,0.70125,94299999.0
2007-09-27 03:23:00,0.7013,0.7013,0.70125,0.7013,271400000.0
2007-09-27 03:24:00,0.7013,0.70135,0.70125,0.7013,114499999.0
2007-09-27 03:25:00,0.7013,0.70135,0.70125,0.70125,351199997.0
2007-09-27 03:26:00,0.7013,0.7013,0.70115,0.70115,577499990.0
2007-09-27 03:27:00,0.7012,0.7013,0.7012,0.70125,548500012.0
2007-09-27 03:28:00,0.7013,0.7013,0.70125,0.7013,237600000.0
2007-09-27 03:29:00,0.7013,0.7014,0.70125,0.7014,770800001.0
2007-09-27 03:30:00,0.7014,0.7014,0.70135,0.7014,319199996.0
2007-09-27 03:31:00,0.70116,0.70133,0.70101,0.70119,89600001.0
2007-09-27 03:32:00,0.7014,0.7014,0.7013,0.7013,156700001.0
2007-09-27 03:33:00,0.7013,0.7013,0.7012,0.7012,558799989.0
2007-09-27 03:34:00,0.7012,0.7012,0.70115,0.70115,593600006.0
2007-09-27 03:35:00,0.7012,0.7012,0.70115,0.70115,460399996.0
2007-09-27 03:36:00,0.7012,0.70125,0.70115,0.7012,561599988.0
2007-09-27 03:37:00,0.7012,0.7012,0.70115,0.7012,243499995.0
2007-09-27 03:38:00,0.7012,0.7013,0.7012,0.7012,860099980.0
2007-09-27 03:39:00,0.7012,0.7013,0.7012,0.7012,445499996.0
2007-09-27 03:40:00,0.7012,0.7012,0.7012,0.7012,554000002.0
2007-09-27 03:41:00,0.7012,0.7012,0.70115,0.70115,727499990.0
2007-09-27 03:42:00,0.7012,0.7012,0.70115,0.7012,668799997.0
2007-09-27 03:43:00,0.7012,0.7012,0.70115,0.7012,370200002.0
2007-09-27 03:44:00,0.7012,0.7013,0.7012,0.7013,287299999.0
2007-09-27 03:45:00,0.7013,0.7013,0.70125,0.7013,553300000.0
2007-09-27 03:46:00,0.7013,0.7013,0.70125,0.7013,440800003.0
2007-09-27 03:47:00,0.7013,0.7013,0.7013,0.7013,76800000.0
2007-09-27 03:48:00,0.7013,0.7014,0.7013,0.70135,324999998.0
2007-09-27 03:49:00,0.70135,0.70135,0.7013,0.7013,1089800000.0
2007-09-27 03:50:00,0.7013,0.7014,0.7013,0.7013,634300001.0
2007-09-27 03:51:00,0.7013,0.7014,0.70125,0.70135,1016999994.0
2007-09-27 03:52:00,0.70135,0.70145,0.70135,0.7014,590399991.0
2007-09-27 03:53:00,0.7014,0.7014,0.7014,0.7014,51200000.0
2007-09-27 03:54:00,0.7014,0.7014,0.70135,0.7014,299199998.0
2007-09-27 03:55:00,0.70135,0.7014,0.70135,0.70135,208400000.0
2007-09-27 03:56:00,0.7014,0.7014,0.70135,0.70135,359999994.0
2007-09-27 03:57:00,0.70135,0.7014,0.70135,0.7014,256799998.0
2007-09-27 03:58:00,0.7014,0.7014,0.7014,0.7014,301599996.0
2007-09-27 03:59:00,0.7014,0.70145,0.70135,0.70135,247499997.0
2007-09-27 04:00:00,0.70135,0.70145,0.70135,0.70145,193500000.0
2007-09-27 04:01:00,0.70145,0.70145,0.7014,0.7014,24400000.0
2007-09-27 04:02:00,0.70145,0.7015,0.70145,0.7015,49600000.0
2007-09-27 04:03:00,0.7015,0.7015,0.7014,0.7014,212600001.0
2007-09-27 04:04:00,0.7015,0.7015,0.7014,0.7014,583199999.0
2007-09-27 04:05:00,0.7014,0.70145,0.70135,0.70145,400599996.0
2007-09-27 04:06:00,0.70145,0.7015,0.70145,0.7015,32900000.0
2007-09-27 04:07:00,0.70145,0.70145,0.7014,0.7014,43499998.0
2007-09-27 04:08:00,0.7014,0.70145,0.7014,0.70145,187799994.0
2007-09-27 04:09:00,0.7015,0.7015,0.7014,0.7014,241300004.0
2007-09-27 04:10:00,0.70145,0.7015,0.7014,0.70145,77500000.0
2007-09-27 04:11:00,0.70145,0.7015,0.70145,0.70145,82400000.0
2007-09-27 04:12:00,0.70145,0.70145,0.70145,0.70145,4000000.0
2007-09-27 04:13:00,0.70145,0.70145,0.70145,0.70145,32800000.0
2007-09-27 04:14:00,0.70145,0.70145,0.7014,0.7014,359400000.0
2007-09-27 04:15:00,0.7014,0.70145,0.70135,0.70145,252500000.0
2007-09-27 04:16:00,0.70145,0.7015,0.70145,0.7015,88000000.0
2007-09-27 04:17:00,0.7015,0.7015,0.7014,0.7014,131799998.0
2007-09-27 04:18:00,0.7014,0.70145,0.7014,0.70145,108599998.0
2007-09-27 04:19:00,0.70145,0.70145,0.70135,0.70135,461900002.0
2007-09-27 04:20:00,0.70135,0.70145,0.70135,0.7014,283800001.0
2007-09-27 04:21:00,0.7014,0.70145,0.70135,0.70135,447700004.0
2007-09-27 04:22:00,0.70135,0.7014,0.70135,0.7014,187599999.0
2007-09-27 04:23:00,0.7014,0.7014,0.70135,0.70135,100100000.0
2007-09-27 04:24:00,0.7014,0.7014,0.70135,0.7014,115200000.0
2007-09-27 04:25:00,0.7014,0.7014,0.7014,0.7014,208799999.0
2007-09-27 04:26:00,0.7014,0.7014,0.7014,0.7014,328699998.0
2007-09-27 04:27:00,0.7014,0.7014,0.70135,0.7014,143299999.0
2007-09-27 04:28:00,0.70135,0.7014,0.70135,0.7014,105100000.0
2007-09-27 04:29:00,0.70117,0.70123,0.701,0.70111,273599999.0
2007-09-27 04:30:00,0.7014,0.7014,0.7014,0.7014,22800000.0
2007-09-27 04:31:00,0.7011,0.70121,0.70109,0.7011,203300004.0
2007-09-27 04:32:00,0.70122,0.70122,0.70116,0.70116,10500000.0
2007-09-27 04:33:00,0.7014,0.7014,0.70135,0.70135,44000000.0
2007-09-27 04:34:00,0.70135,0.7014,0.70135,0.7014,979600008.0
2007-09-27 04:35:00,0.7014,0.7014,0.7014,0.7014,678799987.0
2007-09-27 04:36:00,0.7014,0.7014,0.7014,0.7014,143999999.0
2007-09-27 04:37:00,0.70135,0.70135,0.70125,0.70125,717799995.0
2007-09-27 04:38:00,0.7013,0.7013,0.70125,0.7013,393499999.0
2007-09-27 04:39:00,0.70125,0.7013,0.70125,0.7013,220900001.0
2007-09-27 04:40:00,0.7013,0.7013,0.7013,0.7013,328799998.0
2007-09-27 04:41:00,0.7013,0.7013,0.7013,0.7013,293999998.0
2007-09-27 04:42:00,0.7013,0.7014,0.70125,0.7014,867499993.0
2007-09-27 04:43:00,0.7014,0.7014,0.7014,0.7014,91199998.0
2007-09-27 04:44:00,0.7014,0.7014,0.70135,0.7014,34500000.0
2007-09-27 04:45:00,0.7014,0.7015,0.7013,0.7015,568500000.0
2007-09-27 04:46:00,0.7015,0.7015,0.70135,0.7014,1482700003.0
2007-09-27 04:47:00,0.7014,0.7015,0.7014,0.7014,1271400007.0
2007-09-27 04:48:00,0.7014,0.7015,0.7014,0.7014,251500001.0
2007-09-27 04:49:00,0.7014,0.7014,0.70135,0.7014,815899988.0
2007-09-27 04:50:00,0.7014,0.7014,0.7013,0.7014,1704099996.0
2007-09-27 04:51:00,0.7014,0.7014,0.70125,0.70125,422699993.0
2007-09-27 04:52:00,0.70125,0.7013,0.70125,0.7013,1215800011.0
2007-09-27 04:53:00,0.7013,0.7014,0.7013,0.7014,1122999989.0
2007-09-27 04:54:00,0.7014,0.7014,0.7013,0.7014,253199997.0
2007-09-27 04:55:00,0.7014,0.7014,0.70125,0.7013,835200008.0
2007-09-27 04:56:00,0.70135,0.7014,0.70125,0.7013,552000007.0
2007-09-27 04:57:00,0.7013,0.7013,0.7013,0.7013,383600013.0
2007-09-27 04:58:00,0.7013,0.7013,0.70125,0.70125,610699989.0
2007-09-27 04:59:00,0.70125,0.7013,0.70125,0.7013,530299992.0
2007-09-27 05:00:00,0.70125,0.7013,0.70125,0.7013,810300000.0
2007-09-27 05:01:00,0.7013,0.7013,0.70125,0.7013,490700003.0
2007-09-27 05:02:00,0.7013,0.7014,0.7013,0.70135,851599996.0
2007-09-27 05:03:00,0.70135,0.70145,0.7013,0.7014,954899985.0
2007-09-27 05:04:00,0.7013,0.7013,0.701,0.7011,513400006.0
2007-09-27 05:05:00,0.7012,0.7012,0.7011,0.7012,513400006.0
2007-09-27 05:07:00,0.70115,0.7012,0.70115,0.7012,513400006.0
2007-09-27 05:08:00,0.7012,0.7014,0.7012,0.7014,2139000012.0
2007-09-27 05:09:00,0.7014,0.7015,0.7014,0.7014,474600007.0
2007-09-27 05:10:00,0.7015,0.7015,0.7013,0.7014,474600007.0
2007-09-27 05:11:00,0.7014,0.7015,0.70135,0.7015,474600007.0
2007-09-27 05:12:00,0.70145,0.7015,0.70135,0.7015,1030200000.0
2007-09-27 05:13:00,0.7015,0.7015,0.7013,0.7013,1152200001.0
2007-09-27 05:14:00,0.7013,0.7014,0.7013,0.7014,744100001.0
2007-09-27 05:15:00,0.7014,0.7014,0.70115,0.70125,787500000.0
2007-09-27 05:16:00,0.70125,0.7013,0.7012,0.7012,342800002.0
2007-09-27 05:17:00,0.7012,0.7012,0.7011,0.70115,837200009.0
2007-09-27 05:18:00,0.7012,0.7012,0.7012,0.7012,253200000.0
2007-09-27 05:19:00,0.7012,0.7012,0.7011,0.7011,417499997.0
2007-09-27 05:20:00,0.7011,0.7011,0.70105,0.7011,623399998.0
2007-09-27 05:21:00,0.70115,0.7012,0.701,0.7011,632899990.0
2007-09-27 05:22:00,0.7011,0.7011,0.70095,0.70105,791800001.0
2007-09-27 05:23:00,0.7011,0.7011,0.701,0.701,295200002.0
2007-09-27 05:24:00,0.70105,0.70105,0.70105,0.70105,40000000.0
2007-09-27 05:25:00,0.70105,0.70105,0.7009,0.7009,843199998.0
2007-09-27 05:26:00,0.7009,0.7009,0.7009,0.7009,292400004.0
2007-09-27 05:27:00,0.7009,0.701,0.7009,0.70095,302999996.0
2007-09-27 05:28:00,0.70095,0.70095,0.70095,0.70095,11300000.0
2007-09-27 05:29:00,0.70095,0.701,0.7009,0.70095,432500002.0
2007-09-27 05:30:00,0.70095,0.70095,0.70085,0.70095,195400000.0
2007-09-27 05:31:00,0.70095,0.70095,0.70095,0.70095,13600000.0
2007-09-27 05:32:00,0.70095,0.70095,0.7009,0.7009,101200002.0
2007-09-27 05:33:00,0.7009,0.7009,0.7009,0.7009,321500002.0
2007-09-27 05:34:00,0.70085,0.7009,0.70085,0.70085,132500000.0
2007-09-27 05:35:00,0.7009,0.7009,0.7009,0.7009,147600000.0
2007-09-27 05:36:00,0.7009,0.7009,0.70085,0.7009,309999997.0
2007-09-27 05:37:00,0.7009,0.7009,0.7009,0.7009,486400006.0
2007-09-27 05:38:00,0.7009,0.7009,0.7009,0.7009,317199999.0
2007-09-27 05:39:00,0.7009,0.70095,0.7009,0.70095,503399998.0
2007-09-27 05:40:00,0.701,0.701,0.70085,0.701,480100005.0
2007-09-27 05:41:00,0.701,0.701,0.7009,0.7009,1031099990.0
2007-09-27 05:42:00,0.7009,0.701,0.70085,0.7009,1186399993.0
2007-09-27 05:43:00,0.70095,0.70095,0.70085,0.7009,860700003.0
2007-09-27 05:44:00,0.7009,0.7009,0.7008,0.7008,378100005.0
2007-09-27 05:45:00,0.7008,0.7009,0.7008,0.7009,1829899992.0
2007-09-27 05:46:00,0.7009,0.7009,0.70085,0.70085,1174300017.0
2007-09-27 05:47:00,0.70085,0.7009,0.7008,0.7008,1979900003.0
2007-09-27 05:48:00,0.7008,0.70085,0.70075,0.7008,460700000.0
2007-09-27 05:49:00,0.7008,0.7008,0.7008,0.7008,710699986.0
2007-09-27 05:50:00,0.7008,0.70085,0.7008,0.70085,669299984.0
2007-09-27 05:51:00,0.7009,0.7009,0.70075,0.7008,693100002.0
2007-09-27 05:52:00,0.7008,0.7009,0.7008,0.70085,720200002.0
2007-09-27 05:53:00,0.7009,0.7009,0.70085,0.70085,76000000.0
2007-09-27 05:54:00,0.7009,0.7009,0.70085,0.70085,93600000.0
2007-09-27 05:55:00,0.7009,0.7009,0.7008,0.7008,91100002.0
2007-09-27 05:56:00,0.70085,0.7009,0.70085,0.70085,58400000.0
2007-09-27 05:57:00,0.70075,0.70075,0.70065,0.70065,336099994.0
2007-09-27 05:58:00,0.70085,0.70085,0.70085,0.70085,4000000.0
2007-09-27 05:59:00,0.7009,0.7009,0.7009,0.7009,32800000.0
2007-09-27 06:00:00,0.7009,0.70095,0.70075,0.70085,1587499971.0
2007-09-27 06:01:00,0.70085,0.70095,0.70085,0.70095,588300003.0
2007-09-27 06:02:00,0.7009,0.701,0.7009,0.70095,109400000.0
2007-09-27 06:03:00,0.70095,0.70095,0.70095,0.70095,16000000.0
2007-09-27 06:04:00,0.70095,0.70095,0.70095,0.70095,27500000.0
2007-09-27 06:05:00,0.70074,0.70087,0.70068,0.70073,1794200015.0
2007-09-27 06:06:00,0.70095,0.70095,0.70095,0.70095,72800000.0
2007-09-27 06:07:00,0.7009,0.7009,0.7009,0.7009,355999996.0
2007-09-27 06:08:00,0.7009,0.7009,0.7009,0.7009,250299997.0
2007-09-27 06:09:00,0.7009,0.7009,0.7009,0.7009,612999999.0
2007-09-27 06:10:00,0.7009,0.7009,0.7009,0.7009,8000000.0
2007-09-27 06:11:00,0.7008,0.7009,0.7008,0.7009,1163600006.0
2007-09-27 06:12:00,0.7009,0.70095,0.7009,0.7009,1163600006.0
2007-09-27 06:13:00,0.7009,0.7009,0.7009,0.7009,1036699998.0
2007-09-27 06:14:00,0.7009,0.7009,0.70075,0.7009,1384100008.0
2007-09-27 06:15:00,0.7009,0.7009,0.70085,0.7009,491399994.0
2007-09-27 06:16:00,0.7009,0.7009,0.70085,0.7009,229499990.0
2007-09-27 06:17:00,0.7009,0.7009,0.7009,0.7009,198900000.0
2007-09-27 06:18:00,0.7009,0.7009,0.70085,0.70085,1091300000.0
2007-09-27 06:19:00,0.70085,0.7009,0.70085,0.7009,503700005.0
2007-09-27 06:20:00,0.701,0.701,0.701,0.701,306300004.0
2007-09-27 06:21:00,0.701,0.701,0.701,0.701,706999992.0
2007-09-27 06:22:00,0.701,0.7011,0.701,0.7011,1006000003.0
2007-09-27 06:23:00,0.7011,0.7012,0.7011,0.70115,773999990.0
2007-09-27 06:24:00,0.70115,0.7012,0.7011,0.7011,577000001.0
2007-09-27 06:25:00,0.701,0.7011,0.701,0.7011,267099993.0
2007-09-27 06:26:00,0.7011,0.7011,0.70095,0.70095,354099998.0
2007-09-27 06:27:00,0.701,0.701,0.70095,0.701,121400000.0
2007-09-27 06:28:00,0.701,0.7012,0.701,0.70105,976599997.0
2007-09-27 06:30:00,0.701,0.7011,0.701,0.701,1229500008.0
2007-09-27 06:31:00,0.7011,0.7011,0.70095,0.7011,1555499988.0
2007-09-27 06:32:00,0.701,0.701,0.701,0.701,524299995.0
2007-09-27 06:33:00,0.701,0.701,0.70095,0.701,524299995.0
2007-09-27 06:34:00,0.70105,0.7012,0.70105,0.7012,1577400000.0
2007-09-27 06:35:00,0.7012,0.7012,0.7012,0.7012,243200005.0
2007-09-27 06:36:00,0.7012,0.7012,0.7012,0.7012,704399998.0
2007-09-27 06:37:00,0.7012,0.7012,0.70095,0.70095,427499997.0
2007-09-27 06:38:00,0.70095,0.7012,0.70095,0.7012,1714099999.0
2007-09-27 06:39:00,0.7012,0.7012,0.70105,0.7011,1677899973.0
2007-09-27 06:40:00,0.7012,0.70125,0.7011,0.7011,1024099992.0
2007-09-27 06:41:00,0.7011,0.7011,0.7011,0.7011,181899999.0
2007-09-27 06:42:00,0.7011,0.7012,0.7011,0.70115,608400001.0
2007-09-27 06:43:00,0.70115,0.70125,0.70115,0.7012,372100001.0
2007-09-27 06:44:00,0.7012,0.7013,0.7012,0.7013,407900005.0
2007-09-27 06:45:00,0.7013,0.7013,0.7012,0.70125,109200000.0
2007-09-27 06:46:00,0.70125,0.70125,0.70105,0.70115,1101399977.0
2007-09-27 06:47:00,0.70115,0.70115,0.7011,0.7011,549199983.0
2007-09-27 06:48:00,0.7011,0.7011,0.70095,0.70105,1364400001.0
2007-09-27 06:49:00,0.70105,0.70105,0.70095,0.70105,255599998.0
2007-09-27 06:50:00,0.701,0.7011,0.701,0.7011,1569699992.0
2007-09-27 06:51:00,0.70105,0.7012,0.70105,0.70105,1825499980.0
2007-09-27 06:52:00,0.7011,0.70115,0.70105,0.70105,579099993.0
2007-09-27 06:53:00,0.7011,0.7011,0.70105,0.7011,142900002.0
2007-09-27 06:54:00,0.7011,0.70115,0.7011,0.70115,248700003.0
2007-09-27 06:55:00,0.70115,0.7012,0.7011,0.7012,548999993.0
2007-09-27 06:56:00,0.7011,0.7012,0.7011,0.7012,165100001.0
2007-09-27 06:57:00,0.7012,0.7012,0.7011,0.7012,550000001.0
2007-09-27 06:58:00,0.7012,0.70125,0.70105,0.7012,1037700007.0
2007-09-27 06:59:00,0.7012,0.70125,0.70115,0.7012,625900004.0
2007-09-27 07:00:00,0.7012,0.70125,0.701,0.701,1641599998.0
2007-09-27 07:01:00,0.701,0.701,0.70085,0.70095,649100005.0
2007-09-27 07:02:00,0.70095,0.70095,0.70085,0.70085,627399992.0
2007-09-27 07:03:00,0.7011,0.7011,0.701,0.7011,971699981.0
2007-09-27 07:04:00,0.70115,0.70115,0.701,0.701,971699981.0
2007-09-27 07:05:00,0.70095,0.701,0.70095,0.701,644799993.0
2007-09-27 07:06:00,0.701,0.701,0.701,0.701,599000010.0
2007-09-27 07:07:00,0.701,0.7011,0.701,0.701,1524099990.0
2007-09-27 07:08:00,0.7011,0.7011,0.7011,0.7011,109199996.0
2007-09-27 07:09:00,0.7011,0.7011,0.7011,0.7011,52599998.0
2007-09-27 07:10:00,0.70106,0.70106,0.70085,0.70085,144400000.0
2007-09-27 07:11:00,0.7011,0.7011,0.7011,0.7011,250399992.0
2007-09-27 07:12:00,0.7011,0.7012,0.7011,0.70115,663500006.0
2007-09-27 07:13:00,0.70115,0.70125,0.7011,0.7011,344100007.0
2007-09-27 07:14:00,0.7011,0.7012,0.7011,0.7011,263500001.0
2007-09-27 07:15:00,0.7011,0.7012,0.70105,0.7011,545199991.0
2007-09-27 07:16:00,0.701,0.70115,0.70095,0.70095,1133400016.0
2007-09-27 07:17:00,0.70095,0.7011,0.70095,0.701,1627599984.0
2007-09-27 07:18:00,0.701,0.7011,0.701,0.7011,281299999.0
2007-09-27 07:19:00,0.70105,0.7011,0.701,0.7011,137699997.0
2007-09-27 07:20:00,0.7011,0.7011,0.701,0.7011,364200002.0
2007-09-27 07:21:00,0.70105,0.7011,0.701,0.70105,82199998.0
2007-09-27 07:22:00,0.70105,0.7011,0.70105,0.70105,560000002.0
2007-09-27 07:23:00,0.70105,0.70105,0.70105,0.70105,4800000.0
2007-09-27 07:24:00,0.70105,0.70105,0.70105,0.70105,5600000.0
2007-09-27 07:25:00,0.70105,0.70105,0.701,0.70105,51499999.0
2007-09-27 07:26:00,0.70105,0.7011,0.70105,0.70105,36800000.0
2007-09-27 07:27:00,0.70105,0.70105,0.70105,0.70105,35200000.0
2007-09-27 07:28:00,0.7011,0.7011,0.70105,0.70105,112800000.0
2007-09-27 07:29:00,0.70105,0.7011,0.701,0.70105,204499996.0
2007-09-27 07:30:00,0.70105,0.70105,0.70105,0.70105,4800000.0
2007-09-27 07:31:00,0.70105,0.70105,0.701,0.701,289899993.0
2007-09-27 07:32:00,0.701,0.701,0.701,0.701,1219999999.0
2007-09-27 07:33:00,0.701,0.701,0.7009,0.7009,996700010.0
2007-09-27 07:34:00,0.7009,0.701,0.7009,0.7009,388400000.0
2007-09-27 07:35:00,0.70095,0.701,0.70095,0.701,86999999.0
2007-09-27 07:36:00,0.701,0.701,0.701,0.701,41600000.0
2007-09-27 07:37:00,0.701,0.701,0.701,0.701,72800000.0
2007-09-27 07:38:00,0.701,0.701,0.70085,0.701,1020399995.0
2007-09-27 07:39:00,0.701,0.701,0.70095,0.70095,44800000.0
2007-09-27 07:40:00,0.70095,0.701,0.70095,0.701,72000000.0
2007-09-27 07:41:00,0.701,0.701,0.70095,0.701,106400000.0
2007-09-27 07:42:00,0.70095,0.701,0.70095,0.70095,57400000.0
2007-09-27 07:43:00,0.701,0.701,0.7009,0.7009,201600000.0
2007-09-27 07:44:00,0.7009,0.70095,0.70075,0.70075,1503200009.0
2007-09-27 07:45:00,0.70075,0.70085,0.70075,0.70075,1007299989.0
2007-09-27 07:46:00,0.70075,0.7008,0.70075,0.7008,617199992.0
2007-09-27 07:47:00,0.7008,0.7009,0.70075,0.7008,1045500006.0
2007-09-27 07:48:00,0.7008,0.70085,0.7008,0.7008,265599998.0
2007-09-27 07:49:00,0.7008,0.70085,0.70075,0.70085,1353399986.0
2007-09-27 07:50:00,0.701,0.701,0.7008,0.7008,872800008.0
2007-09-27 07:51:00,0.7009,0.7009,0.7009,0.7009,872800008.0
2007-09-27 07:52:00,0.7009,0.7009,0.70085,0.7009,607700016.0
2007-09-27 07:53:00,0.7009,0.7009,0.70085,0.7009,1024000022.0
2007-09-27 07:54:00,0.7009,0.7009,0.70085,0.7009,365500001.0
2007-09-27 07:55:00,0.7009,0.7009,0.7009,0.7009,710000002.0
2007-09-27 07:56:00,0.7009,0.70095,0.7009,0.7009,690799997.0
2007-09-27 07:57:00,0.7009,0.70095,0.7009,0.70095,1095599991.0
2007-09-27 07:58:00,0.70095,0.701,0.7009,0.7009,883699988.0
2007-09-27 07:59:00,0.7008,0.701,0.7008,0.7009,2036999997.0
2007-09-27 08:00:00,0.7008,0.7008,0.7004,0.7005,2036999997.0
2007-09-27 08:01:00,0.70045,0.7006,0.70045,0.7006,2036999997.0
2007-09-27 08:02:00,0.7006,0.7006,0.7005,0.7005,891400000.0
2007-09-27 08:03:00,0.7005,0.7005,0.7004,0.7005,2094499995.0
2007-09-27 08:04:00,0.7005,0.7007,0.70035,0.7006,2031399995.0
2007-09-27 08:05:00,0.7006,0.7007,0.7005,0.7006,1153900000.0
2007-09-27 08:06:00,0.7007,0.7007,0.7007,0.7007,1153900000.0
2007-09-27 08:07:00,0.7008,0.7009,0.7008,0.7008,1153900000.0
2007-09-27 08:09:00,0.70075,0.7008,0.70075,0.7008,2052499986.0
2007-09-27 08:10:00,0.7008,0.7008,0.7007,0.7007,1161800004.0
2007-09-27 08:11:00,0.7007,0.7007,0.70065,0.7007,1812999977.0
2007-09-27 08:12:00,0.7007,0.7007,0.70045,0.70055,864699993.0
2007-09-27 08:13:00,0.7006,0.70075,0.70055,0.7006,2139200010.0
2007-09-27 08:14:00,0.7005,0.7006,0.7004,0.7004,2003200012.0
2007-09-27 08:15:00,0.70045,0.7005,0.70025,0.70035,2003200012.0
2007-09-27 08:16:00,0.7004,0.70045,0.7003,0.7004,1875099996.0
2007-09-27 08:17:00,0.7004,0.70045,0.7003,0.70045,1486499999.0
2007-09-27 08:18:00,0.7004,0.7004,0.7003,0.7004,696500005.0
2007-09-27 08:19:00,0.7004,0.7004,0.7003,0.70035,696500005.0
2007-09-27 08:20:00,0.70035,0.7004,0.7,0.7001,2063599985.0
2007-09-27 08:21:00,0.7001,0.7002,0.7,0.7,2103399996.0
2007-09-27 08:22:00,0.7,0.7001,0.7,0.7001,1208799998.0
2007-09-27 08:23:00,0.7001,0.7001,0.6998,0.69985,1520399991.0
2007-09-27 08:24:00,0.6998,0.6999,0.6997,0.6997,1907099997.0
2007-09-27 08:25:00,0.6996,0.6997,0.6996,0.6997,1781700001.0
2007-09-27 08:26:00,0.6997,0.6998,0.6997,0.69975,1781700001.0
2007-09-27 08:27:00,0.69975,0.69985,0.6997,0.6998,1353200013.0
2007-09-27 08:28:00,0.6997,0.6998,0.6997,0.6998,2004899998.0
2007-09-27 08:29:00,0.6998,0.7,0.6998,0.6999,2004899998.0
2007-09-27 08:30:00,0.6998,0.7001,0.6998,0.7001,1764500005.0
2007-09-27 08:31:00,0.7001,0.7002,0.7001,0.7001,1764500005.0
2007-09-27 08:32:00,0.7001,0.7002,0.70005,0.70015,1574199975.0
2007-09-27 08:33:00,0.70015,0.7002,0.70005,0.70005,897399996.0
2007-09-27 08:34:00,0.70005,0.7001,0.7,0.70005,226300000.0
2007-09-27 08:35:00,0.70005,0.7001,0.69995,0.70005,1152899999.0
2007-09-27 08:36:00,0.70005,0.7001,0.69995,0.70005,993300002.0
2007-09-27 08:37:00,0.70005,0.7001,0.7,0.7001,130700000.0
2007-09-27 08:38:00,0.7001,0.7001,0.70005,0.70005,396200000.0
2007-09-27 08:39:00,0.7001,0.7001,0.6999,0.6999,1712399972.0
2007-09-27 08:40:00,0.69995,0.7,0.69985,0.6999,1712399972.0
2007-09-27 08:42:00,0.6999,0.6999,0.69985,0.69985,1177399997.0
2007-09-27 08:43:00,0.6998,0.6998,0.6997,0.6997,778800010.0
2007-09-27 08:44:00,0.6996,0.6997,0.6995,0.6995,778800010.0
2007-09-27 08:45:00,0.6994,0.6994,0.6993,0.6994,778800010.0
2007-09-27 08:46:00,0.6992,0.6992,0.6992,0.6992,778800010.0
2007-09-27 08:47:00,0.6993,0.6994,0.6992,0.6994,778800010.0
2007-09-27 08:48:00,0.6993,0.6994,0.6993,0.6993,778800010.0
2007-09-27 08:49:00,0.6992,0.6994,0.6992,0.6993,778800010.0
2007-09-27 08:50:00,0.6994,0.6996,0.6992,0.6995,778800010.0
2007-09-27 08:51:00,0.6996,0.6997,0.6995,0.6995,778800010.0
2007-09-27 08:52:00,0.6996,0.6996,0.6995,0.6996,778800010.0
2007-09-27 08:53:00,0.69955,0.6997,0.69955,0.69965,778800010.0
2007-09-27 08:54:00,0.6995,0.6995,0.6994,0.6994,1738199996.0
2007-09-27 08:55:00,0.6993,0.6994,0.6993,0.6993,1738199996.0
2007-09-27 08:56:00,0.6994,0.6994,0.6993,0.6993,1738199996.0
2007-09-27 08:57:00,0.69935,0.69945,0.6993,0.69945,1738199996.0
2007-09-27 08:58:00,0.6995,0.6995,0.6995,0.6995,1489799987.0
2007-09-27 08:59:00,0.6996,0.6996,0.6995,0.6995,1489799987.0
2007-09-27 09:00:00,0.6993,0.6994,0.6993,0.6994,1489799987.0
2007-09-27 09:01:00,0.6993,0.6993,0.6992,0.6992,1489799987.0
2007-09-27 09:02:00,0.6993,0.6993,0.6992,0.6992,1489799987.0
2007-09-27 09:03:00,0.6993,0.69935,0.6993,0.6993,1489799987.0
2007-09-27 09:05:00,0.69935,0.69935,0.6993,0.69935,763399995.0
2007-09-27 09:06:00,0.6992,0.6993,0.6992,0.6993,1935800010.0
2007-09-27 09:07:00,0.6992,0.6994,0.6992,0.6994,1935800010.0
2007-09-27 09:08:00,0.6993,0.6994,0.6993,0.6994,1935800010.0
2007-09-27 09:09:00,0.6993,0.6994,0.6993,0.6994,1935800010.0
2007-09-27 09:10:00,0.6993,0.6994,0.6993,0.6994,1935800010.0
2007-09-27 09:11:00,0.6994,0.6994,0.69935,0.6994,1935800010.0
2007-09-27 09:12:00,0.6992,0.6993,0.6992,0.6993,1136500020.0
2007-09-27 09:15:00,0.6992,0.6993,0.6992,0.6992,1136500020.0
2007-09-27 09:16:00,0.6991,0.6991,0.6991,0.6991,1136500020.0
2007-09-27 09:17:00,0.699,0.6992,0.699,0.6992,1136500020.0
2007-09-27 09:18:00,0.6993,0.6993,0.6992,0.6993,1136500020.0
2007-09-27 09:19:00,0.6992,0.6992,0.6992,0.6992,1136500020.0
2007-09-27 09:20:00,0.6993,0.6993,0.6992,0.6993,1136500020.0
2007-09-27 09:21:00,0.6994,0.6994,0.6993,0.6994,1136500020.0
2007-09-27 09:22:00,0.6993,0.69945,0.6993,0.6994,1136500020.0
2007-09-27 09:23:00,0.6994,0.6994,0.6993,0.6993,1652699980.0
2007-09-27 09:24:00,0.6992,0.6992,0.6992,0.6992,1652699980.0
2007-09-27 09:25:00,0.6993,0.6993,0.6993,0.6993,1652699980.0
2007-09-27 09:26:00,0.6994,0.6994,0.6993,0.6993,1652699980.0
2007-09-27 09:27:00,0.6992,0.6993,0.6992,0.6993,1652699980.0
2007-09-27 09:28:00,0.6993,0.69945,0.6993,0.6994,1652699980.0
2007-09-27 09:29:00,0.6995,0.6996,0.6994,0.6995,1637599996.0
2007-09-27 09:30:00,0.6995,0.6996,0.69945,0.6996,1637599996.0
2007-09-27 09:31:00,0.6996,0.6996,0.6995,0.6996,1402700018.0
2007-09-27 09:32:00,0.6997,0.6997,0.6996,0.6997,1402700018.0
2007-09-27 09:33:00,0.6996,0.6997,0.6996,0.6997,1402700018.0
2007-09-27 09:34:00,0.69975,0.69975,0.69965,0.69975,1402700018.0
2007-09-27 09:35:00,0.69975,0.69975,0.6996,0.6997,963000007.0
2007-09-27 09:36:00,0.6997,0.6997,0.69965,0.6997,856099999.0
2007-09-27 09:37:00,0.6998,0.6998,0.6997,0.6998,1808699994.0
2007-09-27 09:38:00,0.69985,0.69985,0.69965,0.69965,1808699994.0
2007-09-27 09:39:00,0.6997,0.6997,0.6996,0.6997,1266200021.0
2007-09-27 09:40:00,0.69975,0.69975,0.6997,0.6997,1266200021.0
2007-09-27 09:41:00,0.6995,0.6995,0.6995,0.6995,718000000.0
2007-09-27 09:42:00,0.69955,0.6996,0.69955,0.6996,718000000.0
2007-09-27 09:43:00,0.6996,0.6996,0.69945,0.69955,1457900003.0
2007-09-27 09:44:00,0.6995,0.6995,0.6994,0.6994,2097600015.0
2007-09-27 09:45:00,0.6995,0.6995,0.6993,0.6993,2097600015.0
2007-09-27 09:46:00,0.6994,0.6994,0.6991,0.6992,2097600015.0
2007-09-27 09:47:00,0.6991,0.6992,0.6991,0.6992,2097600015.0
2007-09-27 09:48:00,0.6991,0.6992,0.6991,0.6992,2097600015.0
2007-09-27 09:49:00,0.6992,0.69935,0.6992,0.6993,2097600015.0
2007-09-27 09:50:00,0.69925,0.6995,0.69925,0.6994,1779500012.0
2007-09-27 09:51:00,0.6994,0.6995,0.6994,0.6995,1821400014.0
2007-09-27 09:52:00,0.6995,0.6996,0.6994,0.6995,921599993.0
2007-09-27 09:53:00,0.6994,0.6995,0.6994,0.6995,921599993.0
2007-09-27 09:55:00,0.6995,0.69955,0.6994,0.69955,921599993.0
2007-09-27 09:56:00,0.69955,0.6997,0.69955,0.69965,1285300008.0
2007-09-27 09:57:00,0.6995,0.6996,0.6994,0.6994,1571199988.0
2007-09-27 09:58:00,0.6995,0.6995,0.6992,0.6994,1571199988.0
2007-09-27 09:59:00,0.6993,0.6993,0.699,0.699,1571199988.0
2007-09-27 10:00:00,0.6991,0.6991,0.699,0.699,1571199988.0
2007-09-27 10:01:00,0.6989,0.699,0.6989,0.6989,1571199988.0
2007-09-27 10:02:00,0.699,0.6991,0.699,0.699,1571199988.0
2007-09-27 10:03:00,0.6989,0.6991,0.6989,0.6991,1571199988.0
2007-09-27 10:04:00,0.6991,0.6992,0.69905,0.6991,1571199988.0
2007-09-27 10:05:00,0.699,0.6991,0.699,0.6991,1258999982.0
2007-09-27 10:06:00,0.699,0.6991,0.6989,0.699,1258999982.0
2007-09-27 10:07:00,0.69895,0.699,0.69895,0.699,1258999982.0
2007-09-27 10:08:00,0.699,0.699,0.6989,0.699,2107999997.0
2007-09-27 10:09:00,0.699,0.699,0.6989,0.699,2107999997.0
2007-09-27 10:10:00,0.69895,0.699,0.69895,0.699,1586399991.0
2007-09-27 10:11:00,0.6989,0.6991,0.6989,0.6991,1751199998.0
2007-09-27 10:12:00,0.6991,0.6991,0.69905,0.69905,1751199998.0
2007-09-27 10:13:00,0.69905,0.6991,0.699,0.6991,718900003.0
2007-09-27 10:14:00,0.6991,0.6991,0.6991,0.6991,1197599986.0
2007-09-27 10:15:00,0.6991,0.6991,0.69905,0.69905,2103199987.0
2007-09-27 10:18:00,0.69915,0.6992,0.69915,0.69915,773599998.0
2007-09-27 10:19:00,0.69915,0.6992,0.69915,0.6992,1354400001.0
2007-09-27 10:20:00,0.6993,0.6993,0.6992,0.6993,885700014.0
2007-09-27 10:21:00,0.6992,0.6995,0.6992,0.6995,885700014.0
2007-09-27 10:23:00,0.69945,0.6995,0.69945,0.6995,885700014.0
2007-09-27 10:24:00,0.6994,0.6994,0.6993,0.6993,1795399980.0
2007-09-27 10:25:00,0.6993,0.6994,0.69925,0.69935,1795399980.0
2007-09-27 10:26:00,0.6992,0.6993,0.6992,0.6992,449499994.0
2007-09-27 10:28:00,0.69925,0.6993,0.6992,0.69925,449499994.0
2007-09-27 10:29:00,0.6993,0.6993,0.6992,0.6993,2069000006.0
2007-09-27 10:30:00,0.6992,0.6995,0.6992,0.6995,2069000006.0
2007-09-27 10:32:00,0.6995,0.6995,0.69925,0.69935,2069000006.0
2007-09-27 10:33:00,0.69935,0.6995,0.69935,0.6994,2126300010.0
2007-09-27 10:34:00,0.6993,0.6994,0.6993,0.6993,1606600007.0
2007-09-27 10:35:00,0.6994,0.6994,0.6993,0.69935,1606600007.0
2007-09-27 10:36:00,0.6994,0.6994,0.69935,0.6994,1033499997.0
2007-09-27 10:37:00,0.6994,0.69945,0.6994,0.6994,1295100013.0
2007-09-27 10:38:00,0.69945,0.6995,0.69935,0.6994,1622500015.0
2007-09-27 10:39:00,0.69945,0.69945,0.69935,0.69935,1632000004.0
2007-09-27 10:41:00,0.69925,0.6994,0.69925,0.6993,2107899985.0
2007-09-27 10:42:00,0.6992,0.6992,0.6992,0.6992,1798299992.0
2007-09-27 10:43:00,0.69925,0.6993,0.6992,0.69925,1798299992.0
2007-09-27 10:44:00,0.6993,0.6993,0.6992,0.6993,1352099998.0
2007-09-27 10:45:00,0.6992,0.6993,0.6992,0.6993,1352099998.0
2007-09-27 10:46:00,0.6994,0.6994,0.6993,0.6993,1352099998.0
2007-09-27 10:47:00,0.69925,0.6993,0.69925,0.69925,1352099998.0
2007-09-27 10:48:00,0.6993,0.6993,0.69925,0.6993,1584199991.0
2007-09-27 10:49:00,0.6993,0.6993,0.6992,0.69925,1398800002.0
2007-09-27 10:50:00,0.6993,0.6993,0.6992,0.6993,2074200009.0
2007-09-27 10:51:00,0.69925,0.6994,0.69925,0.69935,2074200009.0
2007-09-27 10:52:00,0.6994,0.6994,0.6993,0.6994,150200000.0
2007-09-27 10:53:00,0.69945,0.6995,0.69945,0.69945,150200000.0
2007-09-27 10:54:00,0.6993,0.6993,0.6993,0.6993,757599990.0
2007-09-27 10:55:00,0.6994,0.6995,0.6994,0.6995,757599990.0
2007-09-27 10:56:00,0.6995,0.69955,0.6994,0.6994,1926399965.0
2007-09-27 10:57:00,0.69935,0.69945,0.69935,0.69935,1137799989.0
2007-09-27 10:58:00,0.69935,0.6994,0.69925,0.6994,2077099996.0
2007-09-27 10:59:00,0.6994,0.6994,0.6993,0.6993,1961299987.0
2007-09-27 11:00:00,0.6994,0.6994,0.6993,0.6994,1286299992.0
2007-09-27 11:01:00,0.6993,0.6993,0.6993,0.6993,1286299992.0
2007-09-27 11:02:00,0.69935,0.6994,0.69925,0.69935,1286299992.0
2007-09-27 11:03:00,0.69935,0.6994,0.69925,0.69935,1967599989.0
2007-09-27 11:04:00,0.6992,0.6993,0.6992,0.6992,463200000.0
2007-09-27 11:05:00,0.6993,0.6993,0.69925,0.69925,463200000.0
2007-09-27 11:06:00,0.6993,0.6993,0.6992,0.69925,1457899996.0
2007-09-27 11:07:00,0.6993,0.6993,0.6992,0.6992,1358200011.0
2007-09-27 11:08:00,0.6991,0.6992,0.6991,0.6992,1358200011.0
2007-09-27 11:09:00,0.6991,0.6992,0.6991,0.6991,1358200011.0
2007-09-27 11:10:00,0.6993,0.6993,0.6993,0.6993,1358200011.0
2007-09-27 11:11:00,0.6994,0.6994,0.6993,0.6994,1358200011.0
2007-09-27 11:12:00,0.6993,0.6994,0.6993,0.6993,1358200011.0
2007-09-27 11:13:00,0.6992,0.6993,0.6992,0.6992,1358200011.0
2007-09-27 11:14:00,0.6993,0.6993,0.6992,0.6992,1358200011.0
2007-09-27 11:15:00,0.6993,0.6993,0.69925,0.6993,1358200011.0
2007-09-27 11:17:00,0.6992,0.6993,0.6992,0.6993,2130400007.0
2007-09-27 11:18:00,0.6992,0.6993,0.6991,0.6992,2130400007.0
2007-09-27 11:19:00,0.6993,0.6993,0.6992,0.6992,2130400007.0
2007-09-27 11:20:00,0.6991,0.6992,0.699,0.6992,2130400007.0
2007-09-27 11:23:00,0.6991,0.6992,0.6991,0.6992,2130400007.0
2007-09-27 11:24:00,0.6991,0.6992,0.6991,0.6992,2130400007.0
2007-09-27 11:25:00,0.6992,0.6992,0.6992,0.6992,2130400007.0
2007-09-27 11:26:00,0.6992,0.6993,0.6992,0.6993,2096899994.0
2007-09-27 11:27:00,0.69925,0.6993,0.69925,0.69925,1658999966.0
2007-09-27 11:28:00,0.6993,0.6993,0.6992,0.6993,1456799988.0
2007-09-27 11:31:00,0.6992,0.6992,0.6992,0.6992,1456799988.0
2007-09-27 11:32:00,0.69925,0.6993,0.69915,0.69915,1456799988.0
2007-09-27 11:34:00,0.6991,0.6992,0.6991,0.6992,878399997.0
2007-09-27 11:35:00,0.6993,0.6994,0.6993,0.6993,878399997.0
2007-09-27 11:36:00,0.6992,0.6994,0.6992,0.6993,878399997.0
2007-09-27 11:37:00,0.6994,0.69945,0.69935,0.6994,878399997.0
2007-09-27 11:38:00,0.69945,0.69945,0.69935,0.6994,799600001.0
2007-09-27 11:39:00,0.6993,0.6993,0.6993,0.6993,1657699996.0
2007-09-27 11:40:00,0.69935,0.69935,0.6992,0.6993,1657699996.0
2007-09-27 11:41:00,0.6993,0.6993,0.69915,0.69915,484300000.0
2007-09-27 11:42:00,0.6992,0.6992,0.69915,0.6992,2110099984.0
2007-09-27 11:43:00,0.69925,0.6994,0.69925,0.69935,1014900000.0
2007-09-27 11:44:00,0.69935,0.6994,0.6993,0.6994,719199988.0
2007-09-27 11:45:00,0.6994,0.6994,0.69935,0.6994,1785600001.0
2007-09-27 11:46:00,0.6994,0.6995,0.69935,0.6994,2045099990.0
2007-09-27 11:48:00,0.6995,0.6995,0.6994,0.6995,1110099990.0
2007-09-27 11:49:00,0.6995,0.6995,0.6994,0.6994,1110099990.0
2007-09-27 11:50:00,0.6994,0.69945,0.69935,0.69935,2128299996.0
2007-09-27 11:51:00,0.69935,0.6994,0.69935,0.6994,1471199986.0
2007-09-27 11:52:00,0.6993,0.6994,0.6993,0.6994,747099992.0
2007-09-27 11:53:00,0.69945,0.6995,0.6994,0.6995,747099992.0
2007-09-27 11:55:00,0.6995,0.6995,0.6995,0.6995,1432000001.0
2007-09-27 11:56:00,0.6996,0.6996,0.6995,0.6995,1524899995.0
2007-09-27 11:57:00,0.69955,0.6996,0.69945,0.6996,1524899995.0
2007-09-27 11:58:00,0.6996,0.6996,0.69955,0.6996,1747700019.0
2007-09-27 11:59:00,0.69955,0.6996,0.6995,0.6996,968499997.0
2007-09-27 12:00:00,0.6996,0.6997,0.6995,0.6996,1873299994.0
2007-09-27 12:01:00,0.6996,0.6996,0.6995,0.6995,1148900003.0
2007-09-27 12:02:00,0.6996,0.6996,0.6995,0.6996,963800001.0
2007-09-27 12:04:00,0.69965,0.69965,0.69955,0.69955,963800001.0
2007-09-27 12:06:00,0.69955,0.6996,0.69955,0.69955,879600004.0
2007-09-27 12:07:00,0.69955,0.6996,0.69955,0.69955,1621799992.0
2007-09-27 12:08:00,0.69955,0.6996,0.69955,0.6996,999900002.0
2007-09-27 12:09:00,0.6995,0.6996,0.6995,0.6995,1472100002.0
2007-09-27 12:10:00,0.69955,0.6996,0.6995,0.6995,1472100002.0
2007-09-27 12:12:00,0.6994,0.6995,0.6994,0.6995,375299991.0
2007-09-27 12:13:00,0.6994,0.6995,0.6994,0.6994,375299991.0
2007-09-27 12:14:00,0.6995,0.6995,0.6995,0.6995,375299991.0
2007-09-27 12:15:00,0.6995,0.6995,0.6995,0.6995,17600000.0
2007-09-27 12:17:00,0.6993,0.6994,0.6993,0.6994,1933799993.0
2007-09-27 12:18:00,0.6993,0.6994,0.6993,0.6994,1933799993.0
2007-09-27 12:19:00,0.6994,0.6995,0.69935,0.69935,1933799993.0
2007-09-27 12:20:00,0.69935,0.6994,0.6993,0.6994,1809399997.0
2007-09-27 12:21:00,0.6994,0.6994,0.6993,0.6994,1799399992.0
2007-09-27 12:22:00,0.6993,0.6994,0.6993,0.6994,2091199979.0
2007-09-27 12:23:00,0.6995,0.6995,0.6995,0.6995,2091199979.0
2007-09-27 12:24:00,0.6996,0.6996,0.6995,0.6995,2091199979.0
2007-09-27 12:25:00,0.6995,0.6996,0.69945,0.6996,2091199979.0
2007-09-27 12:26:00,0.6996,0.6996,0.69945,0.6996,1469300006.0
2007-09-27 12:27:00,0.69955,0.6996,0.6995,0.69955,1326000009.0
2007-09-27 12:28:00,0.6996,0.6996,0.69945,0.69945,1647000002.0
2007-09-27 12:29:00,0.6995,0.69955,0.69945,0.69955,1857499994.0
2007-09-27 12:30:00,0.6994,0.6994,0.6994,0.6994,1471000025.0
2007-09-27 12:32:00,0.6993,0.6993,0.6993,0.6993,1471000025.0
2007-09-27 12:33:00,0.6994,0.6994,0.6993,0.6993,1471000025.0
2007-09-27 12:34:00,0.69935,0.6994,0.6993,0.6993,1471000025.0
2007-09-27 12:35:00,0.6993,0.69935,0.69925,0.69935,1299000004.0
2007-09-27 12:36:00,0.6992,0.6993,0.6992,0.6993,1103700008.0
2007-09-27 12:37:00,0.6992,0.6993,0.6992,0.6993,1103700008.0
2007-09-27 12:38:00,0.69935,0.6994,0.6993,0.6994,1103700008.0
2007-09-27 12:39:00,0.6994,0.6994,0.6993,0.6993,1827999994.0
2007-09-27 12:40:00,0.6994,0.6994,0.6992,0.6993,1827999994.0
2007-09-27 12:41:00,0.6993,0.6993,0.6992,0.69925,1827999994.0
2007-09-27 12:42:00,0.6991,0.6992,0.6991,0.6991,562399997.0
2007-09-27 12:43:00,0.6992,0.6992,0.6991,0.6991,562399997.0
2007-09-27 12:44:00,0.6992,0.6992,0.6991,0.6992,562399997.0
2007-09-27 12:45:00,0.6991,0.6992,0.6991,0.6991,562399997.0
2007-09-27 12:46:00,0.699,0.6991,0.699,0.6991,562399997.0
2007-09-27 12:47:00,0.6991,0.6992,0.69905,0.6992,562399997.0
2007-09-27 12:49:00,0.699,0.6991,0.6989,0.6991,2121399988.0
2007-09-27 12:50:00,0.6991,0.6991,0.699,0.6991,2121399988.0
2007-09-27 12:51:00,0.6989,0.699,0.6989,0.699,1838300004.0
2007-09-27 12:52:00,0.6989,0.699,0.6989,0.6989,1838300004.0
2007-09-27 12:53:00,0.699,0.699,0.6989,0.6989,1838300004.0
2007-09-27 12:54:00,0.699,0.6991,0.6989,0.6991,1838300004.0
2007-09-27 12:55:00,0.699,0.6991,0.6989,0.6989,1838300004.0
2007-09-27 12:56:00,0.699,0.6991,0.699,0.6991,1838300004.0
2007-09-27 12:57:00,0.699,0.6991,0.699,0.699,1838300004.0
2007-09-27 12:58:00,0.6991,0.6991,0.699,0.699,1838300004.0
2007-09-27 12:59:00,0.6991,0.6991,0.6991,0.6991,1838300004.0
2007-09-27 13:00:00,0.6992,0.6992,0.69915,0.6992,1838300004.0
2007-09-27 13:01:00,0.6992,0.6992,0.6992,0.6992,398400002.0
2007-09-27 13:02:00,0.6991,0.6992,0.6991,0.6991,1825299994.0
2007-09-27 13:03:00,0.6992,0.6992,0.6991,0.6992,1825299994.0
2007-09-27 13:04:00,0.6992,0.6992,0.69905,0.69915,1825299994.0
2007-09-27 13:05:00,0.69915,0.69915,0.6991,0.69915,1866400033.0
2007-09-27 13:06:00,0.6991,0.6992,0.6991,0.6992,1575599983.0
2007-09-27 13:07:00,0.6992,0.6992,0.6991,0.6992,536800000.0
2007-09-27 13:08:00,0.6992,0.6992,0.6992,0.6992,675199999.0
2007-09-27 13:10:00,0.6993,0.6994,0.6993,0.6994,1137300005.0
2007-09-27 13:11:00,0.6993,0.6993,0.6992,0.6992,1137300005.0
2007-09-27 13:12:00,0.6991,0.6992,0.6991,0.6992,1137300005.0
2007-09-27 13:13:00,0.6991,0.6992,0.6991,0.6991,1137300005.0
2007-09-27 13:14:00,0.6992,0.6992,0.6992,0.6992,1137300005.0
2007-09-27 13:15:00,0.6991,0.6992,0.6991,0.6992,1137300005.0
2007-09-27 13:16:00,0.6991,0.6992,0.6991,0.6991,1137300005.0
2007-09-27 13:17:00,0.6992,0.6992,0.6991,0.6992,1137300005.0
2007-09-27 13:18:00,0.69915,0.69925,0.69915,0.69915,1137300005.0
2007-09-27 13:19:00,0.6992,0.6992,0.6991,0.6992,2040900000.0
2007-09-27 13:20:00,0.6991,0.6992,0.6991,0.6991,2040900000.0
2007-09-27 13:21:00,0.6992,0.6992,0.6989,0.699,2040900000.0
2007-09-27 13:22:00,0.6989,0.699,0.6989,0.6989,2040900000.0
2007-09-27 13:23:00,0.699,0.6991,0.699,0.6991,2040900000.0
2007-09-27 13:24:00,0.699,0.6992,0.699,0.6992,2040900000.0
2007-09-27 13:27:00,0.6993,0.6993,0.6992,0.6993,2040900000.0
2007-09-27 13:28:00,0.6992,0.6993,0.6992,0.6993,2040900000.0
2007-09-27 13:29:00,0.6993,0.6994,0.69925,0.69925,2040900000.0
2007-09-27 13:30:00,0.6991,0.6992,0.699,0.699,1886500027.0
2007-09-27 13:31:00,0.69915,0.69915,0.699,0.699,1886500027.0
2007-09-27 13:32:00,0.6991,0.6991,0.699,0.699,1228299994.0
2007-09-27 13:33:00,0.6991,0.6991,0.699,0.6991,1228299994.0
2007-09-27 13:34:00,0.6989,0.699,0.6989,0.699,1228299994.0
2007-09-27 13:35:00,0.6991,0.6991,0.699,0.6991,1228299994.0
2007-09-27 13:36:00,0.6992,0.6993,0.6991,0.6991,1228299994.0
2007-09-27 13:37:00,0.699,0.6991,0.699,0.699,1228299994.0
2007-09-27 13:38:00,0.6989,0.699,0.6989,0.699,1228299994.0
2007-09-27 13:39:00,0.6989,0.6991,0.6989,0.6991,1228299994.0
2007-09-27 13:42:00,0.6992,0.6992,0.69915,0.69915,1228299994.0
2007-09-27 13:43:00,0.6992,0.6992,0.69915,0.69915,1167099991.0
2007-09-27 13:44:00,0.6992,0.6992,0.6991,0.6991,1964899988.0
2007-09-27 13:45:00,0.699,0.6991,0.6989,0.6989,2127400006.0
2007-09-27 13:46:00,0.699,0.6991,0.6989,0.6991,2127400006.0
2007-09-27 13:48:00,0.6992,0.6992,0.6992,0.6992,2127400006.0
2007-09-27 13:49:00,0.6993,0.6993,0.6993,0.6993,2127400006.0
2007-09-27 13:50:00,0.6992,0.6993,0.6992,0.6993,2127400006.0
2007-09-27 13:51:00,0.6992,0.6993,0.6992,0.6993,2127400006.0
2007-09-27 13:52:00,0.6993,0.6994,0.69925,0.6993,2127400006.0
2007-09-27 13:53:00,0.6992,0.6992,0.6992,0.6992,1347899998.0
2007-09-27 13:54:00,0.6993,0.6993,0.6992,0.6993,1347899998.0
2007-09-27 13:55:00,0.69935,0.69935,0.6992,0.6993,1347899998.0
2007-09-27 13:56:00,0.6993,0.6993,0.6992,0.6993,1949399986.0
2007-09-27 13:57:00,0.6991,0.6992,0.6991,0.6992,1600500014.0
2007-09-27 13:58:00,0.6991,0.6991,0.6991,0.6991,1600500014.0
2007-09-27 13:59:00,0.6992,0.6992,0.69915,0.6992,1600500014.0
2007-09-27 14:00:00,0.6992,0.6992,0.699,0.699,1894700005.0
2007-09-27 14:01:00,0.69905,0.6991,0.69895,0.6991,1894700005.0
2007-09-27 14:02:00,0.6991,0.6991,0.699,0.6991,582000005.0
2007-09-27 14:03:00,0.699,0.6991,0.699,0.699,582000005.0
2007-09-27 14:04:00,0.69905,0.6992,0.69905,0.6992,582000005.0
2007-09-27 14:05:00,0.6992,0.6992,0.6991,0.6991,1705500002.0
2007-09-27 14:06:00,0.6992,0.69925,0.6992,0.6992,1705500002.0
2007-09-27 14:07:00,0.6992,0.6993,0.6992,0.6993,1622200003.0
2007-09-27 14:08:00,0.6993,0.6993,0.69925,0.69925,149600000.0
2007-09-27 14:09:00,0.6991,0.6992,0.6991,0.6992,1173200004.0
2007-09-27 14:11:00,0.6992,0.6993,0.6992,0.6992,1173200004.0
2007-09-27 14:12:00,0.6993,0.6993,0.6992,0.6993,1541499996.0
2007-09-27 14:14:00,0.6992,0.6993,0.6991,0.6992,1541499996.0
2007-09-27 14:15:00,0.6992,0.6993,0.6992,0.6993,1541499996.0
2007-09-27 14:16:00,0.6993,0.6993,0.6992,0.6992,1862099999.0
2007-09-27 14:17:00,0.6991,0.6992,0.6991,0.6992,1210200005.0
2007-09-27 14:18:00,0.6993,0.6994,0.6993,0.6994,1210200005.0
2007-09-27 14:19:00,0.6995,0.6995,0.6994,0.6994,1210200005.0
2007-09-27 14:20:00,0.6995,0.6995,0.6994,0.6995,1210200005.0
2007-09-27 14:21:00,0.6994,0.6994,0.6993,0.6994,1210200005.0
2007-09-27 14:22:00,0.6993,0.6994,0.6993,0.6993,1210200005.0
2007-09-27 14:23:00,0.6994,0.6994,0.6993,0.6994,1210200005.0
2007-09-27 14:24:00,0.6995,0.6995,0.6995,0.6995,1210200005.0
2007-09-27 14:25:00,0.6993,0.6994,0.6993,0.6994,1210200005.0
2007-09-27 14:26:00,0.6993,0.6994,0.6993,0.6994,1210200005.0
2007-09-27 14:27:00,0.6993,0.6994,0.6993,0.6994,1210200005.0
2007-09-27 14:28:00,0.6993,0.6994,0.6993,0.6993,1210200005.0
2007-09-27 14:29:00,0.69935,0.6994,0.69915,0.69915,1210200005.0
2007-09-27 14:30:00,0.6992,0.6995,0.6992,0.6993,1756499995.0
2007-09-27 14:31:00,0.6994,0.6994,0.6993,0.6993,1756499995.0
2007-09-27 14:32:00,0.6992,0.6993,0.6992,0.6993,1756499995.0
2007-09-27 14:33:00,0.6992,0.6993,0.6991,0.6992,1756499995.0
2007-09-27 14:34:00,0.6993,0.6994,0.6992,0.6994,1756499995.0
2007-09-27 14:35:00,0.69935,0.6994,0.69935,0.6994,1756499995.0
2007-09-27 14:36:00,0.6992,0.6993,0.6992,0.6993,1303299987.0
2007-09-27 14:37:00,0.6994,0.6994,0.6994,0.6994,1303299987.0
2007-09-27 14:38:00,0.6993,0.6993,0.6992,0.6992,1303299987.0
2007-09-27 14:39:00,0.6993,0.6993,0.6992,0.6993,1303299987.0
2007-09-27 14:40:00,0.6992,0.6993,0.6992,0.6993,1303299987.0
2007-09-27 14:41:00,0.6992,0.6993,0.6992,0.6993,1303299987.0
2007-09-27 14:42:00,0.6992,0.6993,0.6992,0.6992,1303299987.0
2007-09-27 14:43:00,0.6993,0.6993,0.6992,0.6993,1303299987.0
2007-09-27 14:44:00,0.6994,0.6994,0.6993,0.6993,1303299987.0
2007-09-27 14:45:00,0.6994,0.6994,0.6993,0.6994,1303299987.0
2007-09-27 14:46:00,0.6994,0.69945,0.69935,0.69945,1303299987.0
2007-09-27 14:47:00,0.6993,0.6995,0.6993,0.6994,1697199994.0
2007-09-27 14:49:00,0.69945,0.6995,0.6994,0.69945,1697199994.0
2007-09-27 14:50:00,0.6993,0.6994,0.6993,0.6994,1655799993.0
2007-09-27 14:51:00,0.6993,0.6995,0.6993,0.6994,1655799993.0
2007-09-27 14:52:00,0.6995,0.6995,0.6994,0.6994,1655799993.0
2007-09-27 14:53:00,0.6995,0.6995,0.6995,0.6995,1655799993.0
2007-09-27 14:54:00,0.6995,0.69955,0.69945,0.69955,1655799993.0
2007-09-27 14:55:00,0.69955,0.69955,0.69945,0.6995,1976599977.0
2007-09-27 14:56:00,0.6995,0.69955,0.6995,0.69955,2060000025.0
2007-09-27 14:57:00,0.69955,0.6996,0.6995,0.6996,2032699996.0
2007-09-27 14:58:00,0.6996,0.6996,0.6995,0.6995,1001200006.0
2007-09-27 14:59:00,0.6994,0.6996,0.6994,0.6996,1001200006.0
2007-09-27 15:00:00,0.6997,0.6997,0.6997,0.6997,1001200006.0
2007-09-27 15:01:00,0.6996,0.6997,0.6996,0.6997,1001200006.0
2007-09-27 15:03:00,0.6997,0.69985,0.6997,0.69985,1001200006.0
2007-09-27 15:04:00,0.6999,0.6999,0.6998,0.6999,841099995.0
2007-09-27 15:05:00,0.6998,0.7,0.6998,0.6999,841099995.0
2007-09-27 15:06:00,0.7,0.7,0.6999,0.7,841099995.0
2007-09-27 15:07:00,0.6999,0.7,0.6999,0.6999,841099995.0
2007-09-27 15:10:00,0.6999,0.7,0.6999,0.69995,841099995.0
2007-09-27 15:12:00,0.6998,0.6998,0.6997,0.6998,1967999988.0
2007-09-27 15:13:00,0.6997,0.6998,0.6997,0.6998,1967999988.0
2007-09-27 15:14:00,0.6998,0.6999,0.6998,0.69985,1967999988.0
2007-09-27 15:15:00,0.69985,0.69985,0.6998,0.6998,1222600003.0
2007-09-27 15:16:00,0.6996,0.6996,0.6995,0.6996,997599999.0
2007-09-27 15:17:00,0.6995,0.6996,0.6995,0.6996,997599999.0
2007-09-27 15:18:00,0.6995,0.6996,0.6995,0.6995,997599999.0
2007-09-27 15:19:00,0.6996,0.6996,0.6995,0.6996,997599999.0
2007-09-27 15:20:00,0.6996,0.6996,0.69955,0.6996,260000000.0
2007-09-27 15:21:00,0.6996,0.6996,0.69955,0.69955,680100003.0
2007-09-27 15:22:00,0.69955,0.6996,0.69955,0.6996,470199997.0
2007-09-27 15:25:00,0.6995,0.6995,0.6995,0.6995,2141599989.0
2007-09-27 15:28:00,0.6995,0.6995,0.69945,0.6995,851500003.0
2007-09-27 15:29:00,0.6995,0.6995,0.6994,0.6995,1810000010.0
2007-09-27 15:30:00,0.69945,0.6995,0.6994,0.69945,710500007.0
2007-09-27 15:31:00,0.69945,0.6995,0.69945,0.6995,1392500002.0
2007-09-27 15:32:00,0.6995,0.6995,0.69945,0.6995,846700002.0
2007-09-27 15:33:00,0.69955,0.69955,0.6995,0.69955,289299997.0
2007-09-27 15:34:00,0.69955,0.69955,0.69935,0.69935,525200004.0
2007-09-27 15:35:00,0.6993,0.6994,0.6993,0.6993,618199994.0
2007-09-27 15:36:00,0.6993,0.6994,0.6993,0.6994,618199994.0
2007-09-27 15:37:00,0.6994,0.6994,0.6994,0.6994,450100000.0
2007-09-27 15:38:00,0.6994,0.6994,0.6993,0.6994,1834400008.0
2007-09-27 15:39:00,0.6993,0.6994,0.6993,0.6994,1834400008.0
2007-09-27 15:40:00,0.6993,0.6994,0.6993,0.6993,1834400008.0
2007-09-27 15:43:00,0.6993,0.6994,0.6993,0.6994,1834400008.0
2007-09-27 15:44:00,0.6994,0.6994,0.6993,0.6993,737999999.0
2007-09-27 15:45:00,0.6993,0.6994,0.6993,0.6994,1377200017.0
2007-09-27 15:46:00,0.6994,0.6994,0.69935,0.69935,275200000.0
2007-09-27 15:47:00,0.69935,0.6994,0.69925,0.6993,1234500019.0
2007-09-27 15:49:00,0.6991,0.6992,0.6991,0.6992,984300004.0
2007-09-27 15:50:00,0.6991,0.6992,0.6991,0.6991,984300004.0
2007-09-27 15:51:00,0.6992,0.6992,0.6991,0.6992,984300004.0
2007-09-27 15:52:00,0.6992,0.6992,0.69905,0.6992,984300004.0
2007-09-27 15:53:00,0.6992,0.69925,0.6992,0.6992,1545199998.0
2007-09-27 15:55:00,0.6993,0.6993,0.6992,0.6993,997800006.0
2007-09-27 15:56:00,0.6992,0.6993,0.6992,0.6992,997800006.0
2007-09-27 15:57:00,0.6993,0.6993,0.6992,0.6992,997800006.0
2007-09-27 15:59:00,0.699,0.6992,0.699,0.6991,997800006.0
2007-09-27 16:00:00,0.699,0.6995,0.699,0.6994,997800006.0
2007-09-27 16:01:00,0.6995,0.6995,0.6994,0.6994,997800006.0
2007-09-27 16:02:00,0.6995,0.6995,0.6994,0.6994,997800006.0
2007-09-27 16:03:00,0.6995,0.6995,0.6994,0.6994,997800006.0
2007-09-27 16:04:00,0.6995,0.6995,0.6993,0.6994,997800006.0
2007-09-27 16:05:00,0.6993,0.6994,0.6992,0.6993,997800006.0
2007-09-27 16:06:00,0.6991,0.6996,0.6991,0.6995,997800006.0
2007-09-27 16:07:00,0.6994,0.6995,0.6993,0.6993,997800006.0
2007-09-27 16:08:00,0.6994,0.6995,0.6993,0.6994,997800006.0
2007-09-27 16:09:00,0.6995,0.6995,0.6994,0.6995,997800006.0
2007-09-27 16:10:00,0.6994,0.6995,0.6994,0.6994,997800006.0
2007-09-27 16:11:00,0.6995,0.6995,0.6994,0.6994,997800006.0
2007-09-27 16:12:00,0.6993,0.6994,0.6993,0.6993,997800006.0
2007-09-27 16:13:00,0.69935,0.6994,0.69935,0.6994,997800006.0
2007-09-27 16:14:00,0.6994,0.69945,0.69935,0.6994,1828400007.0
2007-09-27 16:15:00,0.6995,0.6995,0.6994,0.6995,2063199999.0
2007-09-27 16:16:00,0.6996,0.6996,0.6994,0.6995,2063199999.0
2007-09-27 16:17:00,0.6993,0.6994,0.6993,0.6994,2063199999.0
2007-09-27 16:18:00,0.6993,0.6994,0.6993,0.6994,2063199999.0
2007-09-27 16:20:00,0.6995,0.6996,0.6995,0.6996,2063199999.0
2007-09-27 16:21:00,0.6996,0.6997,0.69955,0.6997,2063199999.0
2007-09-27 16:22:00,0.6997,0.6997,0.6996,0.6996,1117300001.0
2007-09-27 16:23:00,0.6995,0.6995,0.6995,0.6995,1117300001.0
2007-09-27 16:24:00,0.6994,0.6995,0.6994,0.6994,1117300001.0
2007-09-27 16:25:00,0.6995,0.6995,0.6994,0.6994,1117300001.0
2007-09-27 16:26:00,0.6995,0.6995,0.6994,0.6994,1117300001.0
2007-09-27 16:27:00,0.69955,0.6996,0.69945,0.69955,1117300001.0
2007-09-27 16:28:00,0.6996,0.6996,0.6995,0.6995,231700003.0
2007-09-27 16:29:00,0.6996,0.6996,0.6995,0.6995,231700003.0
2007-09-27 16:30:00,0.6994,0.6994,0.6994,0.6994,231700003.0
2007-09-27 16:31:00,0.6995,0.6995,0.6995,0.6995,231700003.0
2007-09-27 16:32:00,0.6996,0.6997,0.6996,0.6997,231700003.0
2007-09-27 16:33:00,0.6996,0.6997,0.6996,0.6997,231700003.0
2007-09-27 16:34:00,0.6996,0.6996,0.6995,0.6996,231700003.0
2007-09-27 16:35:00,0.6995,0.6996,0.6995,0.6996,231700003.0
2007-09-27 16:36:00,0.6997,0.6997,0.6996,0.6996,231700003.0
2007-09-27 16:38:00,0.6995,0.6996,0.6995,0.6996,231700003.0
2007-09-27 16:39:00,0.6997,0.6997,0.6996,0.6996,231700003.0
2007-09-27 16:40:00,0.6995,0.6995,0.6995,0.6995,231700003.0
2007-09-27 16:43:00,0.69955,0.6996,0.6995,0.69955,231700003.0
2007-09-27 16:44:00,0.6994,0.6994,0.6993,0.69935,1756599991.0
2007-09-27 16:48:00,0.69935,0.6994,0.6993,0.6994,1600999998.0
2007-09-27 16:49:00,0.6994,0.6995,0.6993,0.6995,2046400003.0
2007-09-27 16:50:00,0.6996,0.6996,0.6992,0.6993,2046400003.0
2007-09-27 16:51:00,0.6994,0.6994,0.6992,0.6993,2046400003.0
2007-09-27 16:52:00,0.6993,0.6994,0.6993,0.6993,2056099994.0
2007-09-27 16:54:00,0.6994,0.6994,0.6993,0.6993,2056099994.0
2007-09-27 16:55:00,0.6994,0.6994,0.6993,0.6994,2056099994.0
2007-09-27 16:56:00,0.69935,0.6995,0.69935,0.69945,2056099994.0
2007-09-27 16:57:00,0.6995,0.6995,0.6993,0.6993,1517999978.0
2007-09-27 16:58:00,0.6994,0.6994,0.6993,0.6994,1517999978.0
2007-09-27 16:59:00,0.6993,0.6993,0.6991,0.6991,1517999978.0
2007-09-27 17:00:00,0.6992,0.6992,0.6991,0.6992,1517999978.0
2007-09-27 17:01:00,0.6993,0.6993,0.6992,0.6993,1517999978.0
2007-09-27 17:02:00,0.6993,0.6993,0.69925,0.6993,1517999978.0
2007-09-27 17:03:00,0.6993,0.6994,0.6992,0.6994,903700002.0
2007-09-27 17:04:00,0.6993,0.6993,0.6993,0.6993,903700002.0
2007-09-27 17:05:00,0.6994,0.6994,0.69935,0.69935,903700002.0
2007-09-27 17:06:00,0.69935,0.6994,0.6993,0.6994,758399996.0
2007-09-27 17:07:00,0.69931,0.69942,0.6991,0.69933,1190300013.0
2007-09-27 17:08:00,0.6995,0.6995,0.6994,0.6994,1789100016.0
2007-09-27 17:09:00,0.6995,0.6995,0.6995,0.6995,1789100016.0
2007-09-27 17:10:00,0.6994,0.6995,0.6994,0.6995,1789100016.0
2007-09-27 17:11:00,0.6994,0.6995,0.6994,0.6994,1789100016.0
2007-09-27 17:12:00,0.69945,0.6995,0.69935,0.6994,1789100016.0
2007-09-27 17:13:00,0.6994,0.6994,0.69925,0.6993,438599998.0
2007-09-27 17:14:00,0.6992,0.6992,0.6991,0.6992,1370400001.0
2007-09-27 17:15:00,0.6991,0.6992,0.6991,0.6991,1370400001.0
2007-09-27 17:16:00,0.699,0.699,0.6989,0.699,1370400001.0
2007-09-27 17:17:00,0.6989,0.699,0.6989,0.699,1370400001.0
2007-09-27 17:18:00,0.6991,0.6991,0.6988,0.6988,1370400001.0
2007-09-27 17:19:00,0.6989,0.6989,0.6988,0.6989,1370400001.0
2007-09-27 17:20:00,0.6988,0.6989,0.6988,0.6988,1370400001.0
2007-09-27 17:21:00,0.6986,0.6986,0.6985,0.6985,1370400001.0
2007-09-27 17:22:00,0.6984,0.6986,0.6984,0.6985,1370400001.0
2007-09-27 17:23:00,0.6986,0.6986,0.6985,0.6986,1370400001.0
2007-09-27 17:24:00,0.6987,0.6987,0.6986,0.6986,1370400001.0
2007-09-27 17:25:00,0.6985,0.6986,0.6985,0.6985,1370400001.0
2007-09-27 17:26:00,0.6986,0.6986,0.6986,0.6986,1370400001.0
2007-09-27 17:27:00,0.6986,0.6986,0.69855,0.69855,1001299999.0
2007-09-27 17:28:00,0.6985,0.6986,0.6985,0.6986,1870100001.0
2007-09-27 17:29:00,0.6985,0.6985,0.6985,0.6985,1870100001.0
2007-09-27 17:30:00,0.6986,0.6986,0.6986,0.6986,1870100001.0
2007-09-27 17:32:00,0.69865,0.6988,0.69865,0.69875,1870100001.0
2007-09-27 17:34:00,0.69875,0.6988,0.6987,0.6988,1965400023.0
2007-09-27 17:36:00,0.6989,0.699,0.6988,0.6989,2104399996.0
2007-09-27 17:37:00,0.699,0.699,0.6989,0.6989,2104399996.0
2007-09-27 17:38:00,0.6988,0.6989,0.6988,0.6989,2104399996.0
2007-09-27 17:39:00,0.6988,0.6989,0.6988,0.6989,2104399996.0
2007-09-27 17:40:00,0.6988,0.6989,0.6988,0.6988,2104399996.0
2007-09-27 17:41:00,0.6989,0.6989,0.6989,0.6989,2104399996.0
2007-09-27 17:42:00,0.6989,0.6989,0.6988,0.6989,2104399996.0
2007-09-27 17:43:00,0.6987,0.6988,0.6987,0.6987,1127099989.0
2007-09-27 17:44:00,0.6988,0.6988,0.6987,0.6987,1127099989.0
2007-09-27 17:45:00,0.6986,0.6987,0.6985,0.6986,1647599985.0
2007-09-27 17:46:00,0.6985,0.6985,0.6985,0.6985,1647599985.0
2007-09-27 17:47:00,0.69855,0.69865,0.6985,0.6986,1647599985.0
2007-09-27 17:48:00,0.69865,0.69865,0.69845,0.69855,1828200010.0
2007-09-27 17:49:00,0.6986,0.6986,0.6986,0.6986,2053300004.0
2007-09-27 17:52:00,0.6987,0.6987,0.6985,0.6985,2053300004.0
2007-09-27 17:53:00,0.6986,0.6987,0.6985,0.6987,2053300004.0
2007-09-27 17:54:00,0.6986,0.6987,0.6986,0.6987,2053300004.0
2007-09-27 17:55:00,0.6986,0.6986,0.6986,0.6986,2053300004.0
2007-09-27 17:56:00,0.6987,0.6987,0.6986,0.6987,2053300004.0
2007-09-27 17:57:00,0.6986,0.6987,0.6985,0.6985,2053300004.0
2007-09-27 17:58:00,0.69855,0.6986,0.6985,0.69855,2053300004.0
2007-09-27 17:59:00,0.6986,0.6986,0.6985,0.6986,2067999990.0
2007-09-27 18:00:00,0.6987,0.6987,0.6987,0.6987,2067999990.0
2007-09-27 18:01:00,0.69875,0.6989,0.69875,0.69875,2067999990.0
2007-09-27 18:02:00,0.6989,0.6989,0.6988,0.6989,1982099980.0
2007-09-27 18:03:00,0.699,0.699,0.6989,0.6989,1982099980.0
2007-09-27 18:04:00,0.699,0.699,0.6989,0.699,1982099980.0
2007-09-27 18:05:00,0.6991,0.6992,0.699,0.6992,1982099980.0
2007-09-27 18:06:00,0.6991,0.6992,0.6991,0.6991,1982099980.0
2007-09-27 18:07:00,0.6992,0.6992,0.69915,0.69915,1982099980.0
2007-09-27 18:08:00,0.69915,0.6993,0.69915,0.69915,1475500000.0
2007-09-27 18:12:00,0.6992,0.6992,0.69915,0.6992,1287400001.0
2007-09-27 18:13:00,0.6992,0.6992,0.6991,0.6991,757799999.0
2007-09-27 18:15:00,0.6991,0.6992,0.6991,0.6992,458800003.0
2007-09-27 18:16:00,0.6992,0.6992,0.6991,0.6991,1390399984.0
2007-09-27 18:17:00,0.6991,0.6991,0.69905,0.6991,612499997.0
2007-09-27 18:18:00,0.6991,0.6991,0.699,0.699,1301600006.0
2007-09-27 18:19:00,0.699,0.699,0.6989,0.699,1131399989.0
2007-09-27 18:20:00,0.699,0.699,0.69895,0.699,848699998.0
2007-09-27 18:21:00,0.699,0.699,0.6989,0.69895,1356900004.0
2007-09-27 18:23:00,0.69885,0.69895,0.69885,0.69895,1459600028.0
2007-09-27 18:24:00,0.69895,0.69895,0.69885,0.6989,1341100000.0
2007-09-27 18:25:00,0.6989,0.699,0.6989,0.699,1124499987.0
2007-09-27 18:26:00,0.6989,0.699,0.6989,0.699,665699999.0
2007-09-27 18:27:00,0.6989,0.699,0.6989,0.6989,665699999.0
2007-09-27 18:28:00,0.69895,0.69895,0.69885,0.6989,665699999.0
2007-09-27 18:29:00,0.69885,0.6989,0.69885,0.6989,1667600005.0
2007-09-27 18:30:00,0.69895,0.699,0.6989,0.699,1106299984.0
2007-09-27 18:31:00,0.699,0.69905,0.699,0.69905,479200000.0
2007-09-27 18:32:00,0.6991,0.6991,0.69905,0.69905,669399998.0
2007-09-27 18:33:00,0.69905,0.69905,0.699,0.699,1483200003.0
2007-09-27 18:34:00,0.699,0.6991,0.699,0.6991,1021400012.0
2007-09-27 18:35:00,0.6991,0.6992,0.69905,0.69905,793599996.0
2007-09-27 18:36:00,0.6991,0.6993,0.69905,0.69925,1288599990.0
2007-09-27 18:37:00,0.69925,0.69925,0.69915,0.69915,207200000.0
2007-09-27 18:38:00,0.69915,0.69915,0.69915,0.69915,5600000.0
2007-09-27 18:39:00,0.69915,0.69915,0.69895,0.699,423699997.0
2007-09-27 18:40:00,0.6989,0.699,0.6989,0.6989,1293500011.0
2007-09-27 18:41:00,0.69885,0.6989,0.69875,0.6989,1293500011.0
2007-09-27 18:42:00,0.6989,0.6989,0.6988,0.6988,566500011.0
2007-09-27 18:43:00,0.69885,0.6989,0.6988,0.6989,487399996.0
2007-09-27 18:44:00,0.6989,0.6989,0.6988,0.6988,2048000009.0
2007-09-27 18:45:00,0.6988,0.6988,0.6988,0.6988,667499995.0
2007-09-27 18:46:00,0.6988,0.69885,0.6988,0.6988,1525699993.0
2007-09-27 18:47:00,0.6988,0.6989,0.6988,0.6988,942299986.0
2007-09-27 18:48:00,0.69875,0.6988,0.69875,0.6988,1137399984.0
2007-09-27 18:49:00,0.6988,0.69885,0.69865,0.69865,2105199971.0
2007-09-27 18:50:00,0.69865,0.6987,0.69865,0.6987,1173999987.0
2007-09-27 18:51:00,0.6987,0.6987,0.69865,0.6987,137699995.0
2007-09-27 18:52:00,0.6987,0.6987,0.69865,0.6987,601600001.0
2007-09-27 18:53:00,0.6987,0.6987,0.69865,0.6987,430499999.0
2007-09-27 18:54:00,0.6987,0.6987,0.6987,0.6987,1160800010.0
2007-09-27 18:55:00,0.6987,0.6987,0.69865,0.69865,115199999.0
2007-09-27 18:56:00,0.6987,0.6987,0.6987,0.6987,827600002.0
2007-09-27 18:57:00,0.6987,0.6988,0.6987,0.69875,907999986.0
2007-09-27 18:58:00,0.69875,0.69875,0.69865,0.69865,918099996.0
2007-09-27 18:59:00,0.6986,0.6987,0.6986,0.6987,1664100005.0
2007-09-27 19:00:00,0.6987,0.6988,0.6987,0.69875,1664100005.0
2007-09-27 19:01:00,0.6988,0.6988,0.6987,0.6987,672799990.0
2007-09-27 19:02:00,0.6987,0.6988,0.6987,0.6988,126399999.0
2007-09-27 19:03:00,0.6988,0.6988,0.6987,0.6988,819199990.0
2007-09-27 19:04:00,0.6988,0.6988,0.69875,0.6988,1391199984.0
2007-09-27 19:05:00,0.6988,0.6988,0.6988,0.6988,259199990.0
2007-09-27 19:06:00,0.6988,0.6988,0.69865,0.6987,1567500000.0
2007-09-27 19:08:00,0.6987,0.69875,0.69865,0.69875,1713000003.0
2007-09-27 19:10:00,0.69865,0.69875,0.69865,0.6987,979899995.0
2007-09-27 19:11:00,0.69875,0.6988,0.69865,0.69875,845100006.0
2007-09-27 19:12:00,0.6988,0.69885,0.69875,0.69875,1405600005.0
2007-09-27 19:13:00,0.69875,0.69885,0.69875,0.6988,1330300003.0
2007-09-27 19:14:00,0.6988,0.6988,0.6987,0.6988,415900003.0
2007-09-27 19:15:00,0.6988,0.6988,0.6988,0.6988,773600001.0
2007-09-27 19:16:00,0.6988,0.6988,0.69865,0.6988,548900005.0
2007-09-27 19:17:00,0.6988,0.6988,0.6988,0.6988,171200000.0
2007-09-27 19:18:00,0.6988,0.69885,0.6988,0.6988,493599997.0
2007-09-27 19:19:00,0.6988,0.69885,0.69875,0.6988,917699988.0
2007-09-27 19:20:00,0.6987,0.6988,0.6987,0.6987,877400004.0
2007-09-27 19:21:00,0.69875,0.6988,0.6987,0.69875,877400004.0
2007-09-27 19:22:00,0.6987,0.69875,0.6987,0.6987,1041899995.0
2007-09-27 19:23:00,0.6987,0.6988,0.6987,0.6987,2097999972.0
2007-09-27 19:24:00,0.6986,0.6986,0.6986,0.6986,237600000.0
2007-09-27 19:25:00,0.6987,0.6987,0.69865,0.6987,237600000.0
2007-09-27 19:26:00,0.6987,0.6987,0.69865,0.6987,622399991.0
2007-09-27 19:27:00,0.6987,0.6987,0.6987,0.6987,443200006.0
2007-09-27 19:28:00,0.6987,0.6987,0.6987,0.6987,28800000.0
2007-09-27 19:29:00,0.6987,0.6987,0.69865,0.6987,815200001.0
2007-09-27 19:30:00,0.6987,0.6987,0.69865,0.69865,741399998.0
2007-09-27 19:31:00,0.69865,0.6988,0.69865,0.6988,698400006.0
2007-09-27 19:32:00,0.6988,0.6988,0.6987,0.6987,869299986.0
2007-09-27 19:33:00,0.6987,0.6987,0.6986,0.6986,464800000.0
2007-09-27 19:34:00,0.6987,0.6987,0.6987,0.6987,83200000.0
2007-09-27 19:35:00,0.69865,0.6987,0.69855,0.6986,1950999992.0
2007-09-27 19:36:00,0.6987,0.6987,0.6986,0.6986,499099999.0
2007-09-27 19:37:00,0.6987,0.6987,0.69855,0.6986,499099999.0
2007-09-27 19:38:00,0.6986,0.6986,0.69845,0.69845,513599995.0
2007-09-27 19:39:00,0.69845,0.6985,0.69845,0.6985,977899983.0
2007-09-27 19:41:00,0.69855,0.69855,0.69855,0.69855,152000000.0
2007-09-27 19:42:00,0.69855,0.69855,0.69845,0.69855,1561300006.0
2007-09-27 19:43:00,0.6985,0.6985,0.69845,0.6985,2102800006.0
2007-09-27 19:44:00,0.6985,0.6985,0.6983,0.6983,1521799998.0
2007-09-27 19:46:00,0.69835,0.6984,0.69825,0.6983,1881799991.0
2007-09-27 19:47:00,0.6982,0.6983,0.6982,0.6982,622799993.0
2007-09-27 19:48:00,0.69825,0.69835,0.69825,0.6983,622799993.0
2007-09-27 19:49:00,0.6983,0.69835,0.6983,0.6983,686600018.0
2007-09-27 19:50:00,0.69835,0.6984,0.69825,0.69835,1138800010.0
2007-09-27 19:51:00,0.69835,0.6984,0.6983,0.6984,1270300004.0
2007-09-27 19:52:00,0.6984,0.6984,0.6983,0.6983,1294699996.0
2007-09-27 19:53:00,0.6983,0.6984,0.6983,0.69835,778800010.0
2007-09-27 19:54:00,0.69835,0.6984,0.69825,0.6984,596500009.0
2007-09-27 19:55:00,0.6983,0.6984,0.69825,0.6984,581800005.0
2007-09-27 19:56:00,0.69835,0.6984,0.6983,0.6984,313700000.0
2007-09-27 19:57:00,0.6984,0.6984,0.69835,0.69835,249599996.0
2007-09-27 19:58:00,0.6984,0.69845,0.6983,0.6983,1310499996.0
2007-09-27 19:59:00,0.6984,0.6984,0.69815,0.6983,1070400000.0
2007-09-27 20:00:00,0.6983,0.69835,0.6983,0.69835,1975500004.0
2007-09-27 20:01:00,0.69835,0.69835,0.69825,0.69835,658599999.0
2007-09-27 20:02:00,0.69835,0.6984,0.69835,0.6984,74800000.0
2007-09-27 20:03:00,0.6984,0.6984,0.6983,0.69835,317699999.0
2007-09-27 20:04:00,0.6984,0.6984,0.6984,0.6984,1492600000.0
2007-09-27 20:06:00,0.69845,0.6985,0.69835,0.6984,1492600000.0
2007-09-27 20:07:00,0.69835,0.6984,0.69835,0.69835,1620099980.0
2007-09-27 20:08:00,0.6984,0.6984,0.69835,0.6984,1434100002.0
2007-09-27 20:09:00,0.6984,0.6984,0.69835,0.6984,1693499989.0
2007-09-27 20:10:00,0.69835,0.6984,0.69835,0.6984,771300002.0
2007-09-27 20:11:00,0.6984,0.6984,0.69835,0.69835,459899999.0
2007-09-27 20:12:00,0.6984,0.6984,0.69835,0.69835,637899996.0
2007-09-27 20:13:00,0.6982,0.6983,0.6982,0.6983,1913399989.0
2007-09-27 20:14:00,0.6983,0.6983,0.69825,0.6983,1913399989.0
2007-09-27 20:16:00,0.69825,0.6983,0.69825,0.6983,2096499995.0
2007-09-27 20:17:00,0.6984,0.6984,0.6984,0.6984,949799992.0
2007-09-27 20:18:00,0.6984,0.6984,0.6983,0.6983,949799992.0
2007-09-27 20:19:00,0.6983,0.6984,0.6983,0.6984,1307600012.0
2007-09-27 20:20:00,0.6984,0.6985,0.69835,0.69845,1285600013.0
2007-09-27 20:21:00,0.69845,0.6985,0.69845,0.69845,66400000.0
2007-09-27 20:22:00,0.69845,0.69845,0.6984,0.69845,351100006.0
2007-09-27 20:23:00,0.6984,0.6985,0.6984,0.6985,1849199997.0
2007-09-27 20:24:00,0.6985,0.6985,0.6985,0.6985,390400004.0
2007-09-27 20:25:00,0.6985,0.69855,0.69845,0.6985,1217600001.0
2007-09-27 20:26:00,0.6983,0.6984,0.6983,0.6984,409600003.0
2007-09-27 20:27:00,0.6984,0.6984,0.6984,0.6984,409600003.0
2007-09-27 20:28:00,0.6984,0.6985,0.6984,0.69845,1138100004.0
2007-09-27 20:29:00,0.6985,0.6985,0.6984,0.69845,1451999983.0
2007-09-27 20:30:00,0.69845,0.6985,0.6984,0.6984,773599998.0
2007-09-27 20:31:00,0.6985,0.6985,0.6984,0.6985,1390399988.0
2007-09-27 20:32:00,0.6985,0.6985,0.69835,0.69845,1078099998.0
2007-09-27 20:33:00,0.69845,0.69845,0.69835,0.69835,829599998.0
2007-09-27 20:34:00,0.69835,0.6984,0.69835,0.6984,879200007.0
2007-09-27 20:35:00,0.6984,0.6984,0.6983,0.69835,906900010.0
2007-09-27 20:36:00,0.69835,0.69835,0.6983,0.6983,768199999.0
2007-09-27 20:37:00,0.6983,0.69835,0.69825,0.69825,1571799987.0
2007-09-27 20:38:00,0.6983,0.6983,0.6983,0.6983,268799999.0
2007-09-27 20:39:00,0.6983,0.6984,0.6983,0.6984,796799997.0
2007-09-27 20:40:00,0.6984,0.6984,0.69825,0.69825,1105000006.0
2007-09-27 20:41:00,0.6983,0.69835,0.6983,0.69835,119999999.0
2007-09-27 20:42:00,0.69835,0.6984,0.6983,0.6984,303000002.0
2007-09-27 20:43:00,0.6984,0.6984,0.69835,0.6984,257299997.0
2007-09-27 20:44:00,0.6984,0.6985,0.6984,0.6985,713999993.0
2007-09-27 20:45:00,0.6985,0.6985,0.6984,0.6985,461600001.0
2007-09-27 20:47:00,0.6984,0.69845,0.6983,0.6983,510600009.0
2007-09-27 20:48:00,0.6983,0.69835,0.69825,0.6983,2092499987.0
2007-09-27 20:49:00,0.6983,0.69835,0.6983,0.6983,664599999.0
2007-09-27 20:50:00,0.6983,0.69835,0.6983,0.69835,1078299997.0
2007-09-27 20:51:00,0.69835,0.6984,0.69835,0.6984,345599995.0
2007-09-27 20:52:00,0.6984,0.6984,0.69825,0.6983,555100004.0
2007-09-27 20:54:00,0.6985,0.6985,0.6984,0.6984,1747899989.0
2007-09-27 20:55:00,0.69835,0.6984,0.6983,0.69835,1068799983.0
2007-09-27 20:56:00,0.6984,0.6984,0.6983,0.6983,1891799977.0
2007-09-27 20:57:00,0.6984,0.6984,0.6984,0.6984,1948600002.0
2007-09-27 20:58:00,0.6985,0.6985,0.6984,0.6985,1948600002.0
2007-09-27 20:59:00,0.6984,0.6985,0.6984,0.6984,1948600002.0
2007-09-27 21:00:00,0.6985,0.6985,0.69835,0.69845,1948600002.0
2007-09-27 21:01:00,0.69845,0.6985,0.6983,0.6983,1364400007.0
2007-09-27 21:02:00,0.6983,0.6983,0.69815,0.6982,1264299978.0
2007-09-27 21:03:00,0.6982,0.6983,0.6982,0.6983,887899997.0
2007-09-27 21:04:00,0.6982,0.69825,0.69815,0.69825,666500011.0
2007-09-27 21:05:00,0.69825,0.69825,0.69825,0.69825,64000000.0
2007-09-27 21:06:00,0.6982,0.6982,0.69815,0.69815,1372099993.0
2007-09-27 21:07:00,0.69815,0.6982,0.69815,0.69815,2086699966.0
2007-09-27 21:08:00,0.69815,0.69825,0.69815,0.69825,642499996.0
2007-09-27 21:09:00,0.69825,0.69825,0.6982,0.69825,522200001.0
2007-09-27 21:10:00,0.69825,0.6983,0.69825,0.6983,282300004.0
2007-09-27 21:11:00,0.6982,0.69825,0.6982,0.6982,694799990.0
2007-09-27 21:12:00,0.6982,0.69825,0.6982,0.69825,274900004.0
2007-09-27 21:13:00,0.69825,0.69825,0.6982,0.6982,638500000.0
2007-09-27 21:14:00,0.69825,0.69825,0.69815,0.69815,1466699998.0
2007-09-27 21:15:00,0.69815,0.6982,0.69815,0.6982,508700000.0
2007-09-27 21:16:00,0.6982,0.6982,0.6981,0.69815,332199994.0
2007-09-27 21:17:00,0.69815,0.6982,0.6981,0.69815,440200010.0
2007-09-27 21:18:00,0.69815,0.69815,0.69815,0.69815,37200000.0
2007-09-27 21:19:00,0.6981,0.6981,0.69805,0.69805,1199099990.0
2007-09-27 21:20:00,0.6981,0.69815,0.69805,0.6981,1981200004.0
2007-09-27 21:21:00,0.6981,0.6981,0.69795,0.69805,993600003.0
2007-09-27 21:22:00,0.69805,0.6981,0.69805,0.69805,152800000.0
2007-09-27 21:23:00,0.69805,0.69805,0.69805,0.69805,76800000.0
2007-09-27 21:24:00,0.69805,0.6982,0.698,0.69815,1732799996.0
2007-09-27 21:25:00,0.6982,0.6982,0.6981,0.6982,1204000010.0
2007-09-27 21:26:00,0.6982,0.69825,0.6982,0.69825,1204000010.0
2007-09-27 21:27:00,0.6983,0.69835,0.6982,0.6982,1101299999.0
2007-09-27 21:28:00,0.6982,0.6983,0.6982,0.6983,1629900004.0
2007-09-27 21:29:00,0.6983,0.69835,0.69815,0.6982,1117200001.0
2007-09-27 21:30:00,0.69825,0.69825,0.69825,0.69825,70400000.0
2007-09-27 21:31:00,0.69825,0.69835,0.6982,0.69835,1059199987.0
2007-09-27 21:32:00,0.69835,0.69835,0.69825,0.6983,1109800005.0
2007-09-27 21:33:00,0.69825,0.69835,0.69825,0.69835,913100009.0
2007-09-27 21:34:00,0.69835,0.69835,0.69835,0.69835,194400000.0
2007-09-27 21:35:00,0.69835,0.69835,0.69825,0.69825,1215899990.0
2007-09-27 21:36:00,0.6983,0.69835,0.6983,0.6983,1099599989.0
2007-09-27 21:37:00,0.69835,0.6984,0.69835,0.6984,576799998.0
2007-09-27 21:38:00,0.6984,0.6984,0.69835,0.69835,69599999.0
2007-09-27 21:39:00,0.69835,0.69835,0.6983,0.69835,1374799994.0
2007-09-27 21:40:00,0.69835,0.69835,0.69835,0.69835,108800000.0
2007-09-27 21:41:00,0.69835,0.69835,0.69835,0.69835,8000000.0
2007-09-27 21:43:00,0.6983,0.6983,0.6983,0.6983,593600003.0
2007-09-27 21:44:00,0.6983,0.69835,0.6983,0.6983,1367999995.0
2007-09-27 21:45:00,0.6983,0.69845,0.6983,0.69835,1004599981.0
2007-09-27 21:46:00,0.6984,0.6984,0.6984,0.6984,662399991.0
2007-09-27 21:47:00,0.6984,0.69845,0.6984,0.6984,482400000.0
2007-09-27 21:48:00,0.6984,0.6984,0.69835,0.69835,64000001.0
2007-09-27 21:49:00,0.6984,0.6984,0.69825,0.69835,475599996.0
2007-09-27 21:50:00,0.69835,0.69835,0.6983,0.69835,509000000.0
2007-09-27 21:51:00,0.6984,0.6984,0.69835,0.69835,496400005.0
2007-09-27 21:52:00,0.6984,0.69845,0.69835,0.69835,1401199995.0
2007-09-27 21:53:00,0.6983,0.6984,0.6983,0.6983,1329900015.0
2007-09-27 21:54:00,0.6984,0.6984,0.6982,0.6983,1329900015.0
2007-09-27 21:55:00,0.69825,0.6984,0.69825,0.6983,1329900015.0
2007-09-27 21:56:00,0.6982,0.6983,0.6982,0.6983,770700009.0
2007-09-27 21:57:00,0.6983,0.6983,0.69825,0.6983,770700009.0
2007-09-27 21:58:00,0.6983,0.6983,0.6983,0.6983,252800004.0
2007-09-27 21:59:00,0.6983,0.6983,0.6982,0.6983,764200001.0
2007-09-27 22:00:00,0.6983,0.6983,0.6983,0.6983,204799995.0
2007-09-27 22:01:00,0.6983,0.6983,0.69815,0.69815,528300003.0
2007-09-27 22:02:00,0.6982,0.6982,0.6982,0.6982,9300000.0
2007-09-27 22:03:00,0.6982,0.6982,0.6982,0.6982,52800000.0
2007-09-27 22:04:00,0.6982,0.69825,0.69815,0.69825,1257199983.0
2007-09-27 22:05:00,0.69825,0.69825,0.69825,0.69825,72800000.0
2007-09-27 22:06:00,0.69825,0.69825,0.69825,0.69825,23200000.0
2007-09-27 22:07:00,0.69825,0.69825,0.69825,0.69825,56800000.0
2007-09-27 22:08:00,0.69825,0.69825,0.69815,0.6982,721699997.0
2007-09-27 22:09:00,0.6982,0.6983,0.69815,0.6982,818299992.0
2007-09-27 22:10:00,0.69822,0.69829,0.6981,0.69818,1342399995.0
2007-09-27 22:11:00,0.6982,0.6982,0.69805,0.69805,1065699982.0
2007-09-27 22:12:00,0.6982,0.6982,0.69815,0.69815,178600000.0
2007-09-27 22:13:00,0.6982,0.6982,0.69805,0.69815,394600003.0
2007-09-27 22:14:00,0.69815,0.69815,0.6981,0.6981,329600000.0
2007-09-27 22:15:00,0.6981,0.6981,0.6981,0.6981,28800000.0
2007-09-27 22:16:00,0.6981,0.6981,0.6981,0.6981,55200000.0
2007-09-27 22:17:00,0.698,0.6981,0.698,0.6981,397600002.0
2007-09-27 22:18:00,0.6981,0.6982,0.6981,0.6981,607200004.0
2007-09-27 22:19:00,0.6981,0.6981,0.6981,0.6981,331999990.0
2007-09-27 22:20:00,0.6981,0.6981,0.6981,0.6981,456799989.0
2007-09-27 22:21:00,0.6981,0.6981,0.69805,0.69805,666000015.0
2007-09-27 22:22:00,0.6981,0.6981,0.69805,0.6981,619900003.0
2007-09-27 22:23:00,0.6981,0.6982,0.6981,0.6982,898400004.0
2007-09-27 22:24:00,0.6982,0.6982,0.6982,0.6982,119199996.0
2007-09-27 22:25:00,0.6982,0.6982,0.6982,0.6982,554600000.0
2007-09-27 22:26:00,0.6982,0.6982,0.6982,0.6982,1121799997.0
2007-09-27 22:27:00,0.6981,0.6981,0.6981,0.6981,209600003.0
2007-09-27 22:28:00,0.6981,0.6981,0.6981,0.6981,1211199996.0
2007-09-27 22:29:00,0.698,0.698,0.69795,0.69795,987300007.0
2007-09-27 22:30:00,0.69795,0.698,0.69785,0.69795,1845200012.0
2007-09-27 22:31:00,0.698,0.698,0.69795,0.69795,188000000.0
2007-09-27 22:32:00,0.69795,0.698,0.6979,0.698,587000002.0
2007-09-27 22:33:00,0.698,0.698,0.698,0.698,41599998.0
2007-09-27 22:34:00,0.698,0.6981,0.698,0.698,1039399992.0
2007-09-27 22:35:00,0.698,0.698,0.6979,0.698,1624799992.0
2007-09-27 22:36:00,0.698,0.6981,0.69795,0.698,2142299986.0
2007-09-27 22:37:00,0.698,0.698,0.69795,0.69795,626399982.0
2007-09-27 22:38:00,0.698,0.698,0.69795,0.698,1034999999.0
2007-09-27 22:39:00,0.698,0.698,0.698,0.698,241599998.0
2007-09-27 22:40:00,0.6979,0.698,0.6979,0.698,328000010.0
2007-09-27 22:41:00,0.698,0.698,0.6979,0.6979,68800001.0
2007-09-27 22:42:00,0.6979,0.698,0.6978,0.6979,167700004.0
2007-09-27 22:43:00,0.6981,0.6981,0.69785,0.69805,345700007.0
2007-09-27 22:44:00,0.69805,0.6981,0.69805,0.6981,98900000.0
2007-09-27 22:45:00,0.6981,0.6981,0.6979,0.6979,117800000.0
2007-09-27 22:46:00,0.6978,0.698,0.6978,0.698,358600001.0
2007-09-27 22:47:00,0.698,0.698,0.698,0.698,120000000.0
2007-09-27 22:48:00,0.698,0.698,0.6979,0.698,976000017.0
2007-09-27 22:49:00,0.69805,0.6981,0.6979,0.6981,482399996.0
2007-09-27 22:50:00,0.6981,0.6981,0.6979,0.698,399999997.0
2007-09-27 22:51:00,0.69795,0.698,0.6979,0.698,166399999.0
2007-09-27 22:52:00,0.6979,0.69805,0.6979,0.69805,112000001.0
2007-09-27 22:53:00,0.69805,0.69805,0.698,0.698,230400001.0
2007-09-27 22:54:00,0.698,0.698,0.698,0.698,410399996.0
2007-09-27 22:55:00,0.698,0.69805,0.698,0.698,298400001.0
2007-09-27 22:56:00,0.698,0.698,0.6979,0.698,392800001.0
2007-09-27 22:57:00,0.698,0.698,0.6978,0.6978,508799999.0
2007-09-27 22:58:00,0.6978,0.6979,0.6977,0.6979,398000000.0
2007-09-27 22:59:00,0.6979,0.6979,0.6977,0.6978,695900005.0
2007-09-27 23:00:00,0.6978,0.6979,0.6978,0.6979,199400000.0
2007-09-27 23:01:00,0.6979,0.6979,0.6976,0.6976,23400000.0
2007-09-27 23:02:00,0.698,0.698,0.6976,0.698,80500001.0
2007-09-27 23:03:00,0.698,0.6981,0.6979,0.6981,291499997.0
2007-09-27 23:04:00,0.6981,0.6981,0.6979,0.698,345699993.0
2007-09-27 23:05:00,0.698,0.6981,0.698,0.698,380900010.0
2007-09-27 23:06:00,0.6981,0.6981,0.698,0.698,163200000.0
2007-09-27 23:07:00,0.698,0.6981,0.698,0.698,240500000.0
2007-09-27 23:08:00,0.698,0.698,0.698,0.698,96000000.0
2007-09-27 23:09:00,0.698,0.698,0.6979,0.6979,271500008.0
2007-09-27 23:10:00,0.6979,0.698,0.6979,0.698,578600007.0
2007-09-27 23:11:00,0.698,0.6981,0.698,0.6981,364800000.0
2007-09-27 23:12:00,0.6981,0.6981,0.6981,0.6981,218500000.0
2007-09-27 23:13:00,0.6981,0.6982,0.698,0.698,1159199998.0
2007-09-27 23:14:00,0.698,0.6981,0.6978,0.6978,1543399997.0
2007-09-27 23:15:00,0.6978,0.6979,0.69765,0.69775,1492099998.0
2007-09-27 23:16:00,0.69775,0.6978,0.69765,0.6978,834100009.0
2007-09-27 23:17:00,0.6978,0.69785,0.6976,0.69765,239900002.0
2007-09-27 23:18:00,0.6977,0.69785,0.6977,0.6977,298900000.0
2007-09-27 23:19:00,0.6977,0.6978,0.6977,0.6977,234099999.0
2007-09-27 23:20:00,0.69785,0.69785,0.69765,0.69765,246300003.0
2007-09-27 23:21:00,0.69785,0.6979,0.6977,0.6977,118200004.0
2007-09-27 23:22:00,0.69785,0.6979,0.6977,0.6977,179000002.0
2007-09-27 23:23:00,0.6977,0.6979,0.6977,0.6977,298100000.0
2007-09-27 23:24:00,0.6977,0.6979,0.6977,0.6978,794999991.0
2007-09-27 23:25:00,0.6978,0.6978,0.6978,0.6978,409599998.0
2007-09-27 23:26:00,0.6978,0.69805,0.6978,0.69805,697200004.0
2007-09-27 23:27:00,0.69805,0.69805,0.6978,0.69795,551800010.0
2007-09-27 23:28:00,0.69795,0.698,0.69785,0.69795,139599998.0
2007-09-27 23:29:00,0.69795,0.698,0.6978,0.6979,315300001.0
2007-09-27 23:30:00,0.69795,0.698,0.6979,0.6979,235999994.0
2007-09-27 23:31:00,0.6979,0.6979,0.6979,0.6979,29600000.0
2007-09-27 23:32:00,0.6979,0.698,0.6979,0.6979,103199994.0
2007-09-27 23:33:00,0.6979,0.698,0.6979,0.6979,210399995.0
2007-09-27 23:34:00,0.6979,0.69795,0.6978,0.6979,324299998.0
2007-09-27 23:35:00,0.6979,0.69795,0.69785,0.69785,461800011.0
2007-09-27 23:36:00,0.6978,0.6979,0.6978,0.6978,343800011.0
2007-09-27 23:37:00,0.6978,0.6978,0.6978,0.6978,80800000.0
2007-09-27 23:38:00,0.6978,0.6978,0.6978,0.6978,588300011.0
2007-09-27 23:39:00,0.6978,0.6978,0.6976,0.6976,402300014.0
2007-09-27 23:40:00,0.6976,0.6978,0.6976,0.6978,369100000.0
2007-09-27 23:41:00,0.6978,0.6978,0.6978,0.6978,350200012.0
2007-09-27 23:42:00,0.6978,0.6978,0.6978,0.6978,187600006.0
2007-09-27 23:43:00,0.6978,0.6978,0.6978,0.6978,540800008.0
2007-09-27 23:44:00,0.6978,0.69795,0.6978,0.6978,343699999.0
2007-09-27 23:45:00,0.6978,0.6978,0.6978,0.6978,307099998.0
2007-09-27 23:46:00,0.6978,0.6978,0.6978,0.6978,714300000.0
2007-09-27 23:47:00,0.6977,0.6978,0.6977,0.6977,883500002.0
2007-09-27 23:48:00,0.6977,0.6978,0.6977,0.6978,104799999.0
2007-09-27 23:49:00,0.6978,0.6978,0.6978,0.6978,117600000.0
2007-09-27 23:50:00,0.6978,0.6978,0.6978,0.6978,43200000.0
2007-09-27 23:51:00,0.6978,0.6978,0.6978,0.6978,152800000.0
2007-09-27 23:52:00,0.6978,0.6978,0.6977,0.6978,207199998.0
2007-09-27 23:53:00,0.6978,0.6978,0.6978,0.6978,52800000.0
2007-09-27 23:54:00,0.6978,0.6978,0.6977,0.6978,74999999.0
2007-09-27 23:55:00,0.6978,0.6978,0.6978,0.6978,70400000.0
2007-09-27 23:56:00,0.6978,0.6978,0.6977,0.6977,102199998.0
2007-09-27 23:57:00,0.6978,0.6978,0.6978,0.6978,64800000.0
2007-09-27 23:58:00,0.6978,0.6978,0.6978,0.6978,86400000.0
2007-09-27 23:59:00,0.6978,0.6978,0.6977,0.6978,260900000.0
2007-09-28 00:00:00,0.6977,0.6978,0.6977,0.6978,178200000.0
2007-09-28 00:01:00,0.6978,0.6978,0.6977,0.6978,186800000.0
2007-09-28 00:02:00,0.6978,0.6979,0.69765,0.6979,370200002.0
2007-09-28 00:03:00,0.69785,0.6979,0.69785,0.69785,130100001.0
2007-09-28 00:04:00,0.6979,0.6979,0.69785,0.69785,88500002.0
2007-09-28 00:05:00,0.6979,0.6979,0.6978,0.69785,214599998.0
2007-09-28 00:06:00,0.6979,0.6979,0.6979,0.6979,112000000.0
2007-09-28 00:07:00,0.6979,0.6979,0.69785,0.6979,182800002.0
2007-09-28 00:08:00,0.6979,0.6979,0.69785,0.6979,225000001.0
2007-09-28 00:09:00,0.6979,0.6979,0.6979,0.6979,284799994.0
2007-09-28 00:10:00,0.6979,0.6979,0.6979,0.6979,195199996.0
2007-09-28 00:11:00,0.6979,0.698,0.6979,0.698,195299996.0
2007-09-28 00:12:00,0.69795,0.69805,0.69795,0.69795,299100000.0
2007-09-28 00:13:00,0.698,0.698,0.69795,0.698,76900001.0
2007-09-28 00:14:00,0.698,0.698,0.6979,0.6979,330000005.0
2007-09-28 00:15:00,0.6979,0.698,0.69785,0.69785,619299993.0
2007-09-28 00:16:00,0.69785,0.6979,0.69775,0.6979,693500000.0
2007-09-28 00:17:00,0.6979,0.6979,0.69785,0.6979,219400003.0
2007-09-28 00:18:00,0.6979,0.6979,0.6979,0.6979,598399991.0
2007-09-28 00:19:00,0.6979,0.6979,0.6979,0.6979,131999997.0
2007-09-28 00:20:00,0.6979,0.6979,0.6979,0.6979,242399995.0
2007-09-28 00:21:00,0.6979,0.6979,0.6979,0.6979,352399991.0
2007-09-28 00:22:00,0.6979,0.69795,0.69785,0.6979,582400003.0
2007-09-28 00:23:00,0.69795,0.69795,0.6979,0.6979,319200002.0
2007-09-28 00:24:00,0.6979,0.69795,0.69785,0.6979,89099999.0
2007-09-28 00:25:00,0.69795,0.69795,0.69795,0.69795,3200000.0
2007-09-28 00:26:00,0.698,0.698,0.69795,0.698,51200000.0
2007-09-28 00:27:00,0.698,0.698,0.698,0.698,87199999.0
2007-09-28 00:28:00,0.698,0.698,0.69795,0.698,156799999.0
2007-09-28 00:29:00,0.698,0.6981,0.698,0.69805,327199994.0
2007-09-28 00:30:00,0.698,0.6981,0.698,0.6981,116799997.0
2007-09-28 00:31:00,0.6981,0.69815,0.6981,0.69815,211999998.0
2007-09-28 00:32:00,0.69815,0.6982,0.69805,0.69805,387199997.0
2007-09-28 00:33:00,0.6981,0.69815,0.69805,0.69815,183000000.0
2007-09-28 00:34:00,0.69815,0.6983,0.69815,0.69815,835599988.0
2007-09-28 00:35:00,0.69815,0.69815,0.69815,0.69815,22400000.0
2007-09-28 00:36:00,0.6981,0.6982,0.69805,0.6981,433600003.0
2007-09-28 00:37:00,0.6981,0.69815,0.6981,0.6981,192900003.0
2007-09-28 00:38:00,0.69815,0.69815,0.69795,0.69795,200999999.0
2007-09-28 00:39:00,0.698,0.69805,0.698,0.69805,156899996.0
2007-09-28 00:40:00,0.69805,0.69805,0.69805,0.69805,58400000.0
2007-09-28 00:41:00,0.69805,0.69805,0.69805,0.69805,60600000.0
2007-09-28 00:42:00,0.69805,0.6981,0.698,0.6981,169600001.0
2007-09-28 00:43:00,0.69805,0.6981,0.69805,0.6981,138399999.0
2007-09-28 00:44:00,0.69805,0.6981,0.698,0.69805,334300005.0
2007-09-28 00:45:00,0.69805,0.69815,0.69805,0.69815,250400001.0
2007-09-28 00:46:00,0.6982,0.6982,0.69805,0.6981,387999999.0
2007-09-28 00:47:00,0.6981,0.69815,0.6981,0.6981,474899993.0
2007-09-28 00:48:00,0.69815,0.6982,0.6981,0.69815,548000006.0
2007-09-28 00:49:00,0.6982,0.69825,0.69815,0.6982,571800001.0
2007-09-28 00:50:00,0.6982,0.6982,0.6982,0.6982,88000000.0
2007-09-28 00:51:00,0.6982,0.6982,0.6982,0.6982,175199991.0
2007-09-28 00:52:00,0.6982,0.6982,0.6982,0.6982,160000001.0
2007-09-28 00:53:00,0.69825,0.69835,0.6982,0.69825,77600000.0
2007-09-28 00:54:00,0.69825,0.69825,0.6981,0.6982,317200002.0
2007-09-28 00:55:00,0.69825,0.6983,0.6982,0.6982,745599998.0
2007-09-28 00:56:00,0.6982,0.6983,0.6982,0.6983,465599999.0
2007-09-28 00:57:00,0.6983,0.6983,0.6982,0.6982,249899997.0
2007-09-28 00:58:00,0.6982,0.6983,0.6982,0.6983,231500000.0
2007-09-28 00:59:00,0.6983,0.6983,0.69825,0.69825,103200000.0
2007-09-28 01:00:00,0.69825,0.6983,0.6982,0.6983,766000004.0
2007-09-28 01:01:00,0.6983,0.69835,0.69825,0.69825,606399994.0
2007-09-28 01:02:00,0.69835,0.6984,0.6983,0.6983,864799994.0
2007-09-28 01:03:00,0.6983,0.6983,0.6983,0.6983,395199988.0
2007-09-28 01:04:00,0.6983,0.6983,0.6983,0.6983,467200001.0
2007-09-28 01:05:00,0.6983,0.6983,0.6983,0.6983,98399997.0
2007-09-28 01:06:00,0.6983,0.69835,0.69825,0.69835,280299999.0
2007-09-28 01:07:00,0.6983,0.6984,0.6983,0.6983,228400000.0
2007-09-28 01:08:00,0.69835,0.69835,0.69825,0.69825,574999996.0
2007-09-28 01:09:00,0.69825,0.6983,0.69825,0.6983,169599993.0
2007-09-28 01:10:00,0.6983,0.6983,0.69825,0.6983,216800000.0
2007-09-28 01:11:00,0.6983,0.6983,0.6983,0.6983,276799995.0
2007-09-28 01:12:00,0.6983,0.6984,0.6983,0.6984,486399997.0
2007-09-28 01:13:00,0.6984,0.6984,0.69835,0.6984,205100000.0
2007-09-28 01:14:00,0.6984,0.6984,0.69835,0.6984,85600000.0
2007-09-28 01:15:00,0.6984,0.6984,0.6983,0.6983,286399995.0
2007-09-28 01:16:00,0.6983,0.6983,0.6983,0.6983,156000000.0
2007-09-28 01:17:00,0.6983,0.69835,0.69825,0.69825,800300003.0
2007-09-28 01:18:00,0.6983,0.6984,0.6983,0.6984,1073099994.0
2007-09-28 01:19:00,0.6984,0.6984,0.6983,0.6984,511600000.0
2007-09-28 01:20:00,0.6984,0.6984,0.69835,0.69835,100000000.0
2007-09-28 01:21:00,0.6984,0.6984,0.69835,0.69835,32800000.0
2007-09-28 01:22:00,0.69837,0.69837,0.69825,0.69827,978300000.0
2007-09-28 01:23:00,0.6984,0.6984,0.69835,0.69835,80000000.0
2007-09-28 01:24:00,0.69835,0.6984,0.6983,0.6984,58900000.0
2007-09-28 01:25:00,0.6984,0.6984,0.6984,0.6984,151200000.0
2007-09-28 01:26:00,0.6984,0.6984,0.69835,0.6984,136799998.0
2007-09-28 01:27:00,0.6984,0.69845,0.69835,0.6984,960799997.0
2007-09-28 01:28:00,0.6984,0.6985,0.6984,0.69845,578399998.0
2007-09-28 01:29:00,0.69845,0.69845,0.69835,0.69835,735200004.0
2007-09-28 01:30:00,0.6984,0.6984,0.69835,0.69835,220400002.0
2007-09-28 01:31:00,0.69835,0.6984,0.69835,0.6984,125899999.0
2007-09-28 01:32:00,0.6984,0.69845,0.6983,0.6983,815100002.0
2007-09-28 01:33:00,0.69825,0.6984,0.69825,0.6983,457799994.0
2007-09-28 01:34:00,0.6983,0.6983,0.6983,0.6983,412999997.0
2007-09-28 01:35:00,0.6983,0.6984,0.6983,0.6984,344299993.0
2007-09-28 01:36:00,0.6984,0.6984,0.69835,0.6984,413999998.0
2007-09-28 01:37:00,0.6984,0.6984,0.69835,0.6984,339099997.0
2007-09-28 01:38:00,0.6984,0.6984,0.6983,0.6983,358900002.0
2007-09-28 01:39:00,0.6983,0.6984,0.69825,0.6983,279200000.0
2007-09-28 01:40:00,0.6983,0.6983,0.6983,0.6983,211499998.0
2007-09-28 01:41:00,0.6983,0.6984,0.6983,0.69835,207000000.0
2007-09-28 01:42:00,0.6984,0.6984,0.6984,0.6984,93600001.0
2007-09-28 01:43:00,0.6984,0.6984,0.6983,0.6983,151400003.0
2007-09-28 01:44:00,0.6983,0.6984,0.6983,0.6983,461800003.0
2007-09-28 01:45:00,0.6983,0.6984,0.69825,0.6984,456399992.0
2007-09-28 01:46:00,0.6984,0.6984,0.6984,0.6984,92800000.0
2007-09-28 01:47:00,0.6984,0.6984,0.69835,0.6984,60500000.0
2007-09-28 01:48:00,0.6984,0.6984,0.6983,0.6984,122900000.0
2007-09-28 01:49:00,0.6983,0.6984,0.69825,0.6983,573100001.0
2007-09-28 01:50:00,0.69835,0.6984,0.69825,0.6983,272799998.0
2007-09-28 01:51:00,0.6983,0.6983,0.6983,0.6983,617199996.0
2007-09-28 01:52:00,0.6983,0.6983,0.6983,0.6983,352099998.0
2007-09-28 01:53:00,0.6983,0.6983,0.6983,0.6983,110800000.0
2007-09-28 01:54:00,0.6983,0.6983,0.6983,0.6983,524699996.0
2007-09-28 01:55:00,0.6983,0.6984,0.6983,0.6984,283999992.0
2007-09-28 01:56:00,0.6984,0.6984,0.69835,0.69835,52000000.0
2007-09-28 01:57:00,0.69835,0.6984,0.69825,0.6984,644399999.0
2007-09-28 01:58:00,0.69835,0.69835,0.69825,0.6983,348999995.0
2007-09-28 01:59:00,0.6983,0.6983,0.6983,0.6983,700799998.0
2007-09-28 02:00:00,0.6983,0.6983,0.6982,0.6982,1160700000.0
2007-09-28 02:01:00,0.6983,0.6983,0.6983,0.6983,722699989.0
2007-09-28 02:02:00,0.6982,0.6983,0.6982,0.6982,722699989.0
2007-09-28 02:03:00,0.69825,0.69825,0.69815,0.69815,768099997.0
2007-09-28 02:04:00,0.6982,0.6983,0.69815,0.6982,1304200006.0
2007-09-28 02:05:00,0.6982,0.6982,0.69815,0.6982,250600003.0
2007-09-28 02:06:00,0.6982,0.6983,0.69815,0.6983,1329400001.0
2007-09-28 02:07:00,0.6983,0.6983,0.69805,0.6982,1576000002.0
2007-09-28 02:08:00,0.6982,0.6982,0.6982,0.6982,32000000.0
2007-09-28 02:09:00,0.6982,0.6982,0.6982,0.6982,272799994.0
2007-09-28 02:10:00,0.6982,0.6982,0.69795,0.69795,1638700019.0
2007-09-28 02:11:00,0.698,0.698,0.69795,0.698,518600004.0
2007-09-28 02:12:00,0.698,0.698,0.6979,0.6979,1349199997.0
2007-09-28 02:13:00,0.6979,0.698,0.6979,0.698,348900000.0
2007-09-28 02:14:00,0.698,0.698,0.69795,0.698,98000000.0
2007-09-28 02:15:00,0.698,0.698,0.69795,0.698,19400000.0
2007-09-28 02:16:00,0.698,0.698,0.6979,0.6979,384399988.0
2007-09-28 02:17:00,0.6979,0.6979,0.6979,0.6979,275899997.0
2007-09-28 02:18:00,0.6979,0.6979,0.69785,0.6979,247199999.0
2007-09-28 02:19:00,0.6979,0.69795,0.6979,0.6979,413200000.0
2007-09-28 02:20:00,0.6979,0.6979,0.6978,0.69785,402500000.0
2007-09-28 02:21:00,0.6978,0.69785,0.6977,0.6978,1727500007.0
2007-09-28 02:22:00,0.6978,0.6978,0.69775,0.69775,586399999.0
2007-09-28 02:23:00,0.69775,0.69775,0.6977,0.6977,963700000.0
2007-09-28 02:24:00,0.6977,0.6978,0.6977,0.6977,792199989.0
2007-09-28 02:25:00,0.69775,0.6978,0.69765,0.6977,378699994.0
2007-09-28 02:26:00,0.6977,0.6979,0.69765,0.6979,1268600006.0
2007-09-28 02:27:00,0.6979,0.69795,0.6978,0.69785,1882799995.0
2007-09-28 02:28:00,0.69785,0.69795,0.69785,0.69795,1116599995.0
2007-09-28 02:29:00,0.69795,0.69795,0.6979,0.6979,546299999.0
2007-09-28 02:30:00,0.6979,0.69795,0.6979,0.6979,855599983.0
2007-09-28 02:31:00,0.69785,0.6979,0.69785,0.6979,264299997.0
2007-09-28 02:32:00,0.6979,0.698,0.6979,0.698,95999998.0
2007-09-28 02:33:00,0.698,0.698,0.698,0.698,1059200002.0
2007-09-28 02:34:00,0.698,0.698,0.69795,0.69795,60800000.0
2007-09-28 02:35:00,0.698,0.698,0.6979,0.69795,546499990.0
2007-09-28 02:36:00,0.69795,0.69795,0.69795,0.69795,15200000.0
2007-09-28 02:37:00,0.69795,0.698,0.6979,0.698,919599990.0
2007-09-28 02:38:00,0.698,0.698,0.6979,0.698,746400004.0
2007-09-28 02:39:00,0.698,0.698,0.698,0.698,310399992.0
2007-09-28 02:40:00,0.698,0.698,0.69795,0.698,263799998.0
2007-09-28 02:41:00,0.698,0.698,0.69795,0.69795,267699994.0
2007-09-28 02:42:00,0.698,0.6981,0.69795,0.69805,526399995.0
2007-09-28 02:43:00,0.69805,0.6981,0.698,0.698,309400002.0
2007-09-28 02:44:00,0.6981,0.6981,0.69795,0.69805,583399990.0
2007-09-28 02:45:00,0.69805,0.6981,0.69805,0.6981,65799998.0
2007-09-28 02:46:00,0.6981,0.6981,0.698,0.69805,217999999.0
2007-09-28 02:47:00,0.69805,0.69805,0.6979,0.69795,412799999.0
2007-09-28 02:48:00,0.69795,0.698,0.69785,0.6979,1063200008.0
2007-09-28 02:49:00,0.6979,0.698,0.6979,0.698,1204399992.0
2007-09-28 02:50:00,0.698,0.698,0.69785,0.69795,442299998.0
2007-09-28 02:51:00,0.698,0.698,0.698,0.698,132000000.0
2007-09-28 02:52:00,0.698,0.698,0.69785,0.6979,361300006.0
2007-09-28 02:53:00,0.69785,0.69785,0.6977,0.69775,732099999.0
2007-09-28 02:54:00,0.69775,0.69775,0.6976,0.6977,1621099991.0
2007-09-28 02:55:00,0.6977,0.6978,0.69765,0.69775,1990899976.0
2007-09-28 02:56:00,0.6977,0.6978,0.6977,0.6977,974600008.0
2007-09-28 02:57:00,0.6978,0.6978,0.6977,0.6978,974600008.0
2007-09-28 02:58:00,0.6979,0.6979,0.6978,0.6978,974600008.0
2007-09-28 02:59:00,0.6978,0.6979,0.6978,0.6979,974600008.0
2007-09-28 03:00:00,0.6978,0.6979,0.6977,0.6977,1817699981.0
2007-09-28 03:01:00,0.6978,0.6979,0.6978,0.6979,1817699981.0
2007-09-28 03:02:00,0.6979,0.69795,0.6978,0.6979,1817699981.0
2007-09-28 03:03:00,0.698,0.698,0.698,0.698,1445600007.0
2007-09-28 03:04:00,0.6981,0.6982,0.6981,0.6981,1445600007.0
2007-09-28 03:05:00,0.698,0.6981,0.698,0.6981,1445600007.0
2007-09-28 03:06:00,0.6981,0.6981,0.698,0.698,1445600007.0
2007-09-28 03:07:00,0.698,0.6983,0.698,0.6982,1792499985.0
2007-09-28 03:08:00,0.6982,0.6983,0.69815,0.6983,2083100000.0
2007-09-28 03:10:00,0.6983,0.69835,0.69825,0.69825,1590199996.0
2007-09-28 03:11:00,0.69835,0.6984,0.6983,0.6984,1458199995.0
2007-09-28 03:12:00,0.6984,0.6984,0.6983,0.6984,1324599989.0
2007-09-28 03:13:00,0.6984,0.6984,0.6983,0.6983,1850299978.0
2007-09-28 03:14:00,0.69835,0.6984,0.6983,0.6984,1414199999.0
2007-09-28 03:15:00,0.6984,0.69845,0.69835,0.69845,1396899990.0
2007-09-28 03:16:00,0.69845,0.6985,0.69835,0.69845,1614600018.0
2007-09-28 03:17:00,0.6984,0.69845,0.69835,0.69835,899300013.0
2007-09-28 03:18:00,0.6984,0.6985,0.6983,0.6984,1434300000.0
2007-09-28 03:19:00,0.6984,0.6984,0.69825,0.6984,642099992.0
2007-09-28 03:20:00,0.6984,0.6984,0.6983,0.6983,796900000.0
2007-09-28 03:21:00,0.6983,0.6985,0.6983,0.6984,1488199995.0
2007-09-28 03:22:00,0.69845,0.6986,0.6984,0.6986,1488199995.0
2007-09-28 03:23:00,0.6986,0.6987,0.6985,0.6987,1833999993.0
2007-09-28 03:24:00,0.69875,0.6988,0.69855,0.69855,1833999993.0
2007-09-28 03:25:00,0.6985,0.6986,0.6985,0.6986,816999997.0
2007-09-28 03:26:00,0.6985,0.6985,0.6985,0.6985,816999997.0
2007-09-28 03:27:00,0.6985,0.6986,0.69845,0.6985,816999997.0
2007-09-28 03:28:00,0.6987,0.699,0.6987,0.699,969699994.0
2007-09-28 03:29:00,0.6991,0.6991,0.6989,0.6991,969699994.0
2007-09-28 03:30:00,0.6993,0.6993,0.6991,0.6992,969699994.0
2007-09-28 03:31:00,0.6991,0.6991,0.699,0.6991,969699994.0
2007-09-28 03:32:00,0.699,0.6991,0.6988,0.6988,969699994.0
2007-09-28 03:33:00,0.6989,0.6989,0.6988,0.6989,969699994.0
2007-09-28 03:34:00,0.6988,0.6989,0.6988,0.6989,969699994.0
2007-09-28 03:35:00,0.6989,0.699,0.6989,0.699,969699994.0
2007-09-28 03:36:00,0.699,0.699,0.6989,0.6989,847900007.0
2007-09-28 03:37:00,0.6989,0.69895,0.6989,0.69895,395600002.0
2007-09-28 03:38:00,0.69895,0.69895,0.6989,0.6989,1608500015.0
2007-09-28 03:39:00,0.6989,0.69895,0.69885,0.6989,1628100012.0
2007-09-28 03:40:00,0.6989,0.69895,0.6989,0.6989,380800000.0
2007-09-28 03:41:00,0.6989,0.699,0.6989,0.69895,863899998.0
2007-09-28 03:42:00,0.69895,0.69905,0.69895,0.69905,1725200002.0
2007-09-28 03:43:00,0.6991,0.6992,0.6991,0.6992,866000000.0
2007-09-28 03:44:00,0.6992,0.69945,0.6992,0.69945,1554499999.0
2007-09-28 03:45:00,0.69945,0.6996,0.6994,0.6996,753600006.0
2007-09-28 03:46:00,0.6996,0.6997,0.6995,0.69965,1452499988.0
2007-09-28 03:47:00,0.69965,0.69965,0.69955,0.69955,1394399990.0
2007-09-28 03:48:00,0.6996,0.6996,0.6995,0.6995,1052400008.0
2007-09-28 03:49:00,0.6995,0.69965,0.69945,0.6995,1052400008.0
2007-09-28 03:50:00,0.69955,0.69955,0.69945,0.6995,1078500002.0
2007-09-28 03:51:00,0.6995,0.6996,0.6995,0.6996,818899995.0
2007-09-28 03:52:00,0.6996,0.6996,0.69955,0.69955,136500001.0
2007-09-28 03:53:00,0.6995,0.6996,0.6995,0.6996,2094399990.0
2007-09-28 03:54:00,0.6996,0.6997,0.6995,0.6995,2094399990.0
2007-09-28 03:55:00,0.6995,0.6995,0.69935,0.6995,1467199996.0
2007-09-28 03:56:00,0.6995,0.6995,0.69945,0.6995,814699994.0
2007-09-28 03:57:00,0.6995,0.6995,0.6994,0.6994,1093200008.0
2007-09-28 03:58:00,0.6994,0.6994,0.6994,0.6994,1614900021.0
2007-09-28 03:59:00,0.69945,0.69945,0.69925,0.69925,1536599998.0
2007-09-28 04:00:00,0.6993,0.6993,0.69915,0.69925,2113300028.0
2007-09-28 04:01:00,0.69925,0.6993,0.6992,0.6992,1452699989.0
2007-09-28 04:02:00,0.6992,0.6993,0.6992,0.6993,577700011.0
2007-09-28 04:03:00,0.6993,0.6993,0.69925,0.6993,371100009.0
2007-09-28 04:04:00,0.6993,0.69935,0.69925,0.6993,353300001.0
2007-09-28 04:05:00,0.6993,0.6993,0.6993,0.6993,421200004.0
2007-09-28 04:06:00,0.6993,0.69935,0.6993,0.69935,1540800035.0
2007-09-28 04:07:00,0.69935,0.6994,0.6993,0.69935,131200004.0
2007-09-28 04:08:00,0.6994,0.6994,0.69935,0.69935,45600000.0
2007-09-28 04:09:00,0.69935,0.69935,0.69935,0.69935,20800000.0
2007-09-28 04:10:00,0.6994,0.6994,0.69935,0.69935,165600000.0
2007-09-28 04:11:00,0.6994,0.6995,0.69935,0.6994,166000002.0
2007-09-28 04:12:00,0.6994,0.6994,0.6994,0.6994,758000001.0
2007-09-28 04:13:00,0.6994,0.6994,0.69935,0.6994,775100002.0
2007-09-28 04:14:00,0.69935,0.6995,0.69935,0.6995,1158500007.0
2007-09-28 04:15:00,0.6995,0.6996,0.69935,0.6995,1760899994.0
2007-09-28 04:16:00,0.6995,0.6995,0.6995,0.6995,633199996.0
2007-09-28 04:17:00,0.6995,0.6995,0.69945,0.6995,930000005.0
2007-09-28 04:18:00,0.6995,0.6995,0.69945,0.6995,184300002.0
2007-09-28 04:19:00,0.6995,0.6995,0.69945,0.69945,104800001.0
2007-09-28 04:20:00,0.6995,0.6995,0.69945,0.69945,38400000.0
2007-09-28 04:21:00,0.69945,0.6995,0.69945,0.6995,403500006.0
2007-09-28 04:22:00,0.6995,0.6995,0.6995,0.6995,70800000.0
2007-09-28 04:23:00,0.69945,0.6995,0.69945,0.6995,8800000.0
2007-09-28 04:24:00,0.6994,0.6995,0.6994,0.6994,140000000.0
2007-09-28 04:25:00,0.6994,0.6994,0.69935,0.6994,140000000.0
2007-09-28 04:26:00,0.6994,0.6994,0.69935,0.6994,116500000.0
2007-09-28 04:27:00,0.6994,0.6994,0.6994,0.6994,468000004.0
2007-09-28 04:28:00,0.6994,0.6994,0.69935,0.6994,914299995.0
2007-09-28 04:29:00,0.6994,0.6994,0.69915,0.69915,1177100001.0
2007-09-28 04:30:00,0.69915,0.6993,0.69915,0.6993,407600006.0
2007-09-28 04:31:00,0.6993,0.6993,0.69925,0.6993,1335200016.0
2007-09-28 04:32:00,0.69925,0.6994,0.69925,0.6993,1561200002.0
2007-09-28 04:33:00,0.6993,0.6994,0.69925,0.6993,1086700000.0
2007-09-28 04:34:00,0.6993,0.6994,0.6993,0.6993,1346800005.0
2007-09-28 04:35:00,0.6993,0.6994,0.6992,0.6994,1347899991.0
2007-09-28 04:36:00,0.6994,0.6994,0.69925,0.6993,595999997.0
2007-09-28 04:37:00,0.6993,0.6993,0.69925,0.69925,201599997.0
2007-09-28 04:38:00,0.69925,0.69925,0.69925,0.69925,8800000.0
2007-09-28 04:39:00,0.69925,0.69935,0.6992,0.69935,353999993.0
2007-09-28 04:40:00,0.69935,0.69935,0.69935,0.69935,2400000.0
2007-09-28 04:41:00,0.69935,0.69935,0.69935,0.69935,9600000.0
2007-09-28 04:42:00,0.69935,0.69935,0.6992,0.6992,525599990.0
2007-09-28 04:43:00,0.6992,0.6993,0.6992,0.69925,1134999989.0
2007-09-28 04:44:00,0.69925,0.69925,0.6991,0.6991,1723499995.0
2007-09-28 04:45:00,0.6991,0.6992,0.6991,0.6991,971600002.0
2007-09-28 04:46:00,0.6991,0.69925,0.6991,0.6992,317499997.0
2007-09-28 04:47:00,0.69915,0.69925,0.69915,0.6992,473000002.0
2007-09-28 04:48:00,0.6992,0.6992,0.6992,0.6992,238399999.0
2007-09-28 04:49:00,0.6992,0.6992,0.69915,0.69915,181200001.0
2007-09-28 04:50:00,0.69915,0.6992,0.69915,0.69915,33900000.0
2007-09-28 04:51:00,0.6992,0.6992,0.6992,0.6992,16000000.0
2007-09-28 04:52:00,0.6992,0.6992,0.6992,0.6992,95999999.0
2007-09-28 04:53:00,0.6992,0.69935,0.6992,0.69935,1308700000.0
2007-09-28 04:54:00,0.69935,0.69935,0.69925,0.6993,420800004.0
2007-09-28 04:55:00,0.6993,0.6994,0.6993,0.69935,683099997.0
2007-09-28 04:56:00,0.69935,0.69935,0.6993,0.6993,152300006.0
2007-09-28 04:57:00,0.69935,0.6994,0.6993,0.6994,113800002.0
2007-09-28 04:58:00,0.6994,0.6995,0.69935,0.69945,875699995.0
2007-09-28 04:59:00,0.6995,0.6996,0.69945,0.69955,305000001.0
2007-09-28 05:00:00,0.69945,0.6995,0.69935,0.6994,1762800001.0
2007-09-28 05:01:00,0.6994,0.6994,0.69935,0.6994,1040700004.0
2007-09-28 05:02:00,0.69945,0.6995,0.69945,0.6995,672600000.0
2007-09-28 05:03:00,0.6995,0.6995,0.69945,0.69945,394100002.0
2007-09-28 05:04:00,0.6995,0.6995,0.69945,0.6995,53800001.0
2007-09-28 05:05:00,0.6995,0.6995,0.6995,0.6995,91800000.0
2007-09-28 05:06:00,0.6995,0.6995,0.6995,0.6995,254800001.0
2007-09-28 05:07:00,0.6995,0.6996,0.69945,0.69955,1127400005.0
2007-09-28 05:08:00,0.69955,0.6996,0.69955,0.6996,597200004.0
2007-09-28 05:09:00,0.6996,0.6996,0.69955,0.69955,244500004.0
2007-09-28 05:10:00,0.6996,0.6996,0.69955,0.6996,239599997.0
2007-09-28 05:11:00,0.6996,0.6996,0.6996,0.6996,345200000.0
2007-09-28 05:12:00,0.6996,0.6997,0.69955,0.69965,1411399986.0
2007-09-28 05:13:00,0.69965,0.69975,0.6996,0.6997,1414300014.0
2007-09-28 05:14:00,0.69965,0.69975,0.69965,0.69975,531199993.0
2007-09-28 05:15:00,0.69975,0.6998,0.69975,0.6998,374399999.0
2007-09-28 05:16:00,0.6998,0.6998,0.6998,0.6998,656799987.0
2007-09-28 05:17:00,0.6998,0.6998,0.6998,0.6998,626399996.0
2007-09-28 05:18:00,0.6998,0.6998,0.69975,0.6998,436799997.0
2007-09-28 05:19:00,0.6998,0.6998,0.6998,0.6998,64000000.0
2007-09-28 05:20:00,0.6998,0.6999,0.6998,0.6998,1248499982.0
2007-09-28 05:21:00,0.6998,0.6998,0.6997,0.6998,460799992.0
2007-09-28 05:22:00,0.6998,0.6998,0.69975,0.69975,17600000.0
2007-09-28 05:23:00,0.6998,0.6998,0.69975,0.69975,180500000.0
2007-09-28 05:24:00,0.6998,0.6998,0.6997,0.69975,267599998.0
2007-09-28 05:25:00,0.6998,0.6998,0.69965,0.69965,271899998.0
2007-09-28 05:26:00,0.6997,0.6998,0.69965,0.69975,567499999.0
2007-09-28 05:27:00,0.6998,0.6998,0.6998,0.6998,19800000.0
2007-09-28 05:28:00,0.6998,0.6998,0.6998,0.6998,49500000.0
2007-09-28 05:29:00,0.6998,0.6998,0.6997,0.6997,113599996.0
2007-09-28 05:30:00,0.69975,0.6998,0.6997,0.6997,667900014.0
2007-09-28 05:31:00,0.6997,0.6998,0.6997,0.6998,237799999.0
2007-09-28 05:32:00,0.6997,0.69975,0.69965,0.69965,462100009.0
2007-09-28 05:33:00,0.6997,0.6998,0.69965,0.6997,731399992.0
2007-09-28 05:34:00,0.6997,0.6997,0.6997,0.6997,316099998.0
2007-09-28 05:35:00,0.6997,0.69975,0.69965,0.69965,594500006.0
2007-09-28 05:36:00,0.69967,0.69969,0.69953,0.69962,266999996.0
2007-09-28 05:37:00,0.69975,0.69975,0.6997,0.6997,141800000.0
2007-09-28 05:38:00,0.69975,0.69975,0.6997,0.6997,141800000.0
2007-09-28 05:39:00,0.69975,0.69975,0.6997,0.69975,51899999.0
2007-09-28 05:40:00,0.69975,0.6998,0.6997,0.6997,337300000.0
2007-09-28 05:41:00,0.69975,0.6998,0.69965,0.69975,855499997.0
2007-09-28 05:42:00,0.69975,0.69975,0.69965,0.6997,521299998.0
2007-09-28 05:43:00,0.69975,0.6998,0.6997,0.6998,263600003.0
2007-09-28 05:44:00,0.6997,0.6998,0.6997,0.6998,450200009.0
2007-09-28 05:45:00,0.69975,0.6998,0.69965,0.6997,466199994.0
2007-09-28 05:46:00,0.69975,0.6998,0.6997,0.69975,834500000.0
2007-09-28 05:47:00,0.69975,0.6998,0.69965,0.6998,960799996.0
2007-09-28 05:48:00,0.69975,0.6999,0.6997,0.6999,1239000003.0
2007-09-28 05:49:00,0.6999,0.6999,0.6998,0.69985,2055699995.0
2007-09-28 05:50:00,0.6998,0.6998,0.6998,0.6998,1005699984.0
2007-09-28 05:51:00,0.6998,0.6998,0.69975,0.69975,1005699984.0
2007-09-28 05:52:00,0.6998,0.6998,0.69975,0.6998,1441000013.0
2007-09-28 05:53:00,0.6998,0.6999,0.6998,0.6999,655699998.0
2007-09-28 05:54:00,0.6999,0.6999,0.6997,0.6998,1053199986.0
2007-09-28 05:55:00,0.6998,0.6998,0.6997,0.6997,203500000.0
2007-09-28 05:56:00,0.69965,0.6999,0.69965,0.6998,373500004.0
2007-09-28 05:57:00,0.6998,0.6999,0.6998,0.69985,377700004.0
2007-09-28 05:58:00,0.69985,0.6999,0.69975,0.6998,631100001.0
2007-09-28 05:59:00,0.69985,0.6999,0.6998,0.69985,112699998.0
2007-09-28 06:00:00,0.69985,0.69985,0.6998,0.69985,164999998.0
2007-09-28 06:01:00,0.69985,0.69985,0.69985,0.69985,2400000.0
2007-09-28 06:02:00,0.69985,0.69985,0.6998,0.6998,71700000.0
2007-09-28 06:03:00,0.6998,0.69985,0.6998,0.69985,620100006.0
2007-09-28 06:04:00,0.69985,0.69985,0.6997,0.6998,608099986.0
2007-09-28 06:05:00,0.6998,0.6998,0.6997,0.6997,703099986.0
2007-09-28 06:06:00,0.6997,0.6998,0.6997,0.69975,219800000.0
2007-09-28 06:07:00,0.69975,0.6998,0.6997,0.69975,821699992.0
2007-09-28 06:08:00,0.69975,0.69975,0.69975,0.69975,11500000.0
2007-09-28 06:09:00,0.6997,0.69975,0.6996,0.6997,145200001.0
2007-09-28 06:10:00,0.6997,0.69975,0.6997,0.69975,334399994.0
2007-09-28 06:11:00,0.69975,0.69975,0.69955,0.6996,686799996.0
2007-09-28 06:12:00,0.69965,0.69965,0.6996,0.6996,58300002.0
2007-09-28 06:13:00,0.6996,0.69975,0.6996,0.69975,98699998.0
2007-09-28 06:14:00,0.69975,0.69975,0.69955,0.69955,668499994.0
2007-09-28 06:15:00,0.6996,0.6997,0.69945,0.6997,812478589.0
2007-09-28 06:16:00,0.6997,0.6997,0.6996,0.6997,952400007.0
2007-09-28 06:17:00,0.6997,0.6998,0.6996,0.6996,1139700004.0
2007-09-28 06:18:00,0.6996,0.6997,0.69955,0.6996,1330399999.0
2007-09-28 06:19:00,0.6996,0.6996,0.6996,0.6996,28400000.0
2007-09-28 06:20:00,0.6996,0.6996,0.6995,0.6995,149400002.0
2007-09-28 06:21:00,0.6995,0.6996,0.6995,0.6996,175599998.0
2007-09-28 06:22:00,0.6996,0.6996,0.6995,0.6996,753700000.0
2007-09-28 06:23:00,0.6996,0.69965,0.6996,0.6996,510000005.0
2007-09-28 06:24:00,0.6996,0.6996,0.6996,0.6996,986700003.0
2007-09-28 06:25:00,0.6997,0.6999,0.6997,0.6998,1736300005.0
2007-09-28 06:26:00,0.7,0.7001,0.6999,0.7,1736300005.0
2007-09-28 06:27:00,0.69995,0.7001,0.69985,0.7,1736300005.0
2007-09-28 06:28:00,0.70005,0.70005,0.69995,0.7,330800006.0
2007-09-28 06:29:00,0.7,0.7,0.6999,0.7,579899993.0
2007-09-28 06:30:00,0.7,0.7001,0.6999,0.7001,1898900004.0
2007-09-28 06:31:00,0.7001,0.7001,0.70005,0.7001,265600000.0
2007-09-28 06:32:00,0.7001,0.7001,0.69995,0.7,760900006.0
2007-09-28 06:33:00,0.7,0.7001,0.6999,0.7001,1067799989.0
2007-09-28 06:34:00,0.7001,0.70015,0.70005,0.70015,1067799989.0
2007-09-28 06:35:00,0.7002,0.7003,0.70015,0.70025,1640700007.0
2007-09-28 06:36:00,0.70025,0.7003,0.70015,0.70015,740699998.0
2007-09-28 06:37:00,0.70015,0.7003,0.70015,0.70025,591200007.0
2007-09-28 06:38:00,0.70025,0.7003,0.70015,0.7003,1033100009.0
2007-09-28 06:39:00,0.7003,0.70035,0.70015,0.7002,1906900011.0
2007-09-28 06:40:00,0.70025,0.7003,0.70025,0.70025,251699999.0
2007-09-28 06:41:00,0.7003,0.7003,0.70025,0.7003,211200003.0
2007-09-28 06:42:00,0.7003,0.7003,0.70015,0.70025,713900000.0
2007-09-28 06:43:00,0.70025,0.70025,0.70025,0.70025,7200000.0
2007-09-28 06:44:00,0.70025,0.7003,0.7002,0.70025,238600004.0
2007-09-28 06:45:00,0.7002,0.7003,0.7002,0.7003,1078100010.0
2007-09-28 06:46:00,0.7003,0.7003,0.7002,0.70025,822399985.0
2007-09-28 06:47:00,0.70025,0.70025,0.7002,0.7002,166999996.0
2007-09-28 06:48:00,0.70025,0.7003,0.7002,0.70025,171300003.0
2007-09-28 06:49:00,0.7003,0.7003,0.7003,0.7003,826000000.0
2007-09-28 06:50:00,0.70025,0.7003,0.7002,0.7003,1152600001.0
2007-09-28 06:51:00,0.7004,0.7004,0.70025,0.70025,601300004.0
2007-09-28 06:52:00,0.7003,0.7004,0.70025,0.7003,1341499990.0
2007-09-28 06:53:00,0.7003,0.7003,0.70025,0.7003,751599998.0
2007-09-28 06:54:00,0.7003,0.7003,0.7002,0.70025,498000015.0
2007-09-28 06:55:00,0.7002,0.70025,0.70015,0.7002,543299996.0
2007-09-28 06:56:00,0.7002,0.7002,0.70015,0.7002,572899993.0
2007-09-28 06:57:00,0.7002,0.7002,0.7001,0.7001,1663700008.0
2007-09-28 06:58:00,0.7001,0.7002,0.70005,0.7001,1808499991.0
2007-09-28 06:59:00,0.7001,0.7001,0.70005,0.7001,610799996.0
2007-09-28 07:00:00,0.7001,0.7001,0.7001,0.7001,423999993.0
2007-09-28 07:01:00,0.7001,0.7001,0.70005,0.70005,179200000.0
2007-09-28 07:02:00,0.7001,0.7001,0.7,0.7,651100002.0
2007-09-28 07:03:00,0.69995,0.7,0.69995,0.7,349499998.0
2007-09-28 07:04:00,0.7,0.7,0.7,0.7,73199998.0
2007-09-28 07:05:00,0.7,0.7001,0.69995,0.69995,842100002.0
2007-09-28 07:06:00,0.7,0.70015,0.7,0.7,814400002.0
2007-09-28 07:07:00,0.7,0.7001,0.7,0.7001,1144699999.0
2007-09-28 07:08:00,0.7001,0.7001,0.7,0.7,1200400009.0
2007-09-28 07:09:00,0.7,0.7,0.7,0.7,210400002.0
2007-09-28 07:10:00,0.7,0.70005,0.7,0.70005,139499997.0
2007-09-28 07:11:00,0.7,0.70005,0.7,0.70005,801400000.0
2007-09-28 07:12:00,0.7,0.70005,0.7,0.70005,326800000.0
2007-09-28 07:13:00,0.70005,0.7001,0.7,0.70005,1399399988.0
2007-09-28 07:14:00,0.7001,0.7001,0.7,0.7001,488700003.0
2007-09-28 07:15:00,0.7001,0.7002,0.7001,0.7001,2143400001.0
2007-09-28 07:16:00,0.7001,0.7001,0.70005,0.7001,1033200013.0
2007-09-28 07:17:00,0.70005,0.70025,0.70005,0.7002,1532700010.0
2007-09-28 07:18:00,0.7002,0.7003,0.7002,0.70025,947999993.0
2007-09-28 07:19:00,0.70025,0.7003,0.7002,0.70025,206999994.0
2007-09-28 07:20:00,0.7003,0.7003,0.70025,0.7003,43800000.0
2007-09-28 07:21:00,0.70015,0.70025,0.70015,0.70025,895700000.0
2007-09-28 07:22:00,0.70025,0.70025,0.7001,0.70015,429899998.0
2007-09-28 07:23:00,0.70015,0.7002,0.7,0.70005,2086599988.0
2007-09-28 07:24:00,0.70005,0.7001,0.7,0.70005,1400199989.0
2007-09-28 07:25:00,0.70005,0.7002,0.70005,0.70015,1900699988.0
2007-09-28 07:26:00,0.7001,0.70015,0.70005,0.70005,1575800014.0
2007-09-28 07:27:00,0.7001,0.70015,0.70005,0.7001,464500001.0
2007-09-28 07:28:00,0.70005,0.7001,0.70005,0.7001,175900000.0
2007-09-28 07:29:00,0.7001,0.7002,0.70005,0.7002,171800000.0
2007-09-28 07:30:00,0.7002,0.7002,0.7002,0.7002,177300000.0
2007-09-28 07:31:00,0.7002,0.7002,0.7001,0.7002,893400007.0
2007-09-28 07:32:00,0.70006,0.70013,0.69994,0.70003,914700008.0
2007-09-28 07:33:00,0.70015,0.70015,0.7001,0.7001,708899997.0
2007-09-28 07:34:00,0.7001,0.7001,0.69995,0.7001,2036399996.0
2007-09-28 07:36:00,0.7001,0.7002,0.70005,0.70005,859200006.0
2007-09-28 07:37:00,0.7001,0.7001,0.7,0.7001,624500006.0
2007-09-28 07:38:00,0.7001,0.7001,0.70005,0.70005,295599999.0
2007-09-28 07:39:00,0.70005,0.70015,0.70005,0.7001,408000002.0
2007-09-28 07:40:00,0.7001,0.70015,0.70005,0.70015,910000000.0
2007-09-28 07:41:00,0.70015,0.70015,0.7001,0.7001,40300001.0
2007-09-28 07:42:00,0.70015,0.7002,0.7001,0.7002,272699993.0
2007-09-28 07:43:00,0.7002,0.70025,0.7002,0.70025,620400000.0
2007-09-28 07:44:00,0.70025,0.7003,0.70015,0.70025,764400000.0
2007-09-28 07:45:00,0.7003,0.7005,0.70025,0.7004,1685599995.0
2007-09-28 07:46:00,0.7004,0.7005,0.70035,0.70045,1382599989.0
2007-09-28 07:47:00,0.7005,0.7008,0.7005,0.7008,1824400028.0
2007-09-28 07:48:00,0.7008,0.7008,0.7007,0.7008,1824400028.0
2007-09-28 07:49:00,0.7007,0.7008,0.7007,0.7008,1192699989.0
2007-09-28 07:50:00,0.7008,0.70085,0.7008,0.70085,1192699989.0
2007-09-28 07:51:00,0.7007,0.7008,0.7007,0.7007,1824500023.0
2007-09-28 07:52:00,0.70075,0.7008,0.7007,0.7007,1824500023.0
2007-09-28 07:53:00,0.7007,0.7007,0.7006,0.7006,1001500008.0
2007-09-28 07:54:00,0.7006,0.7006,0.70035,0.70045,1047899995.0
2007-09-28 07:55:00,0.7005,0.7005,0.70035,0.70045,1969800015.0
2007-09-28 07:56:00,0.7004,0.7006,0.7004,0.7006,1903999983.0
2007-09-28 07:57:00,0.70055,0.70065,0.70055,0.70065,1279700011.0
2007-09-28 07:58:00,0.7006,0.7007,0.70055,0.7006,1948199995.0
2007-09-28 07:59:00,0.7006,0.70065,0.70055,0.7006,1174100000.0
2007-09-28 08:00:00,0.7006,0.70075,0.7005,0.70075,1815799999.0
2007-09-28 08:01:00,0.70075,0.7008,0.70065,0.70065,416400000.0
2007-09-28 08:02:00,0.70065,0.70075,0.70065,0.70075,857900005.0
2007-09-28 08:03:00,0.70075,0.70075,0.70075,0.70075,34800000.0
2007-09-28 08:04:00,0.70075,0.7008,0.70065,0.70075,256600000.0
2007-09-28 08:05:00,0.70075,0.70075,0.70065,0.7007,160300001.0
2007-09-28 08:06:00,0.70075,0.70075,0.70075,0.70075,159400000.0
2007-09-28 08:07:00,0.70075,0.7008,0.70065,0.7008,844199994.0
2007-09-28 08:08:00,0.7008,0.7008,0.7008,0.7008,293600000.0
2007-09-28 08:09:00,0.7008,0.7008,0.7008,0.7008,237399997.0
2007-09-28 08:10:00,0.70075,0.7008,0.7007,0.7008,1011100012.0
2007-09-28 08:11:00,0.7008,0.70085,0.70075,0.7008,1929800031.0
2007-09-28 08:12:00,0.70085,0.70085,0.70075,0.7008,1428700010.0
2007-09-28 08:14:00,0.70085,0.70085,0.70075,0.7008,1781000023.0
2007-09-28 08:15:00,0.7008,0.70085,0.70075,0.7008,1831000013.0
2007-09-28 08:16:00,0.7008,0.7008,0.7008,0.7008,1428300000.0
2007-09-28 08:17:00,0.7007,0.7011,0.7006,0.701,1352199992.0
2007-09-28 08:18:00,0.7011,0.7011,0.7009,0.701,1352199992.0
2007-09-28 08:19:00,0.70105,0.7011,0.701,0.701,1352199992.0
2007-09-28 08:20:00,0.701,0.70115,0.70095,0.7011,790699996.0
2007-09-28 08:21:00,0.7011,0.70115,0.70105,0.7011,239000003.0
2007-09-28 08:22:00,0.7011,0.7011,0.70105,0.70105,916300009.0
2007-09-28 08:23:00,0.7011,0.7011,0.70095,0.70095,1618300000.0
2007-09-28 08:24:00,0.701,0.7011,0.7009,0.7011,2015199962.0
2007-09-28 08:25:00,0.701,0.701,0.7008,0.7008,2015199962.0
2007-09-28 08:26:00,0.7008,0.7009,0.7008,0.70085,2015199962.0
2007-09-28 08:27:00,0.70085,0.7009,0.70075,0.7008,1797499985.0
2007-09-28 08:28:00,0.7008,0.7008,0.7008,0.7008,259600002.0
2007-09-28 08:29:00,0.7009,0.7009,0.7008,0.7009,259600002.0
2007-09-28 08:30:00,0.7009,0.7009,0.70075,0.70075,2087899989.0
2007-09-28 08:31:00,0.7007,0.7007,0.7006,0.7006,1569400009.0
2007-09-28 08:32:00,0.7007,0.701,0.7006,0.7009,1569400009.0
2007-09-28 08:33:00,0.7008,0.7009,0.7008,0.7009,1569400009.0
2007-09-28 08:34:00,0.701,0.7011,0.701,0.701,1569400009.0
2007-09-28 08:35:00,0.7011,0.7012,0.701,0.7012,1569400009.0
2007-09-28 08:36:00,0.7013,0.7014,0.7012,0.7012,1569400009.0
2007-09-28 08:37:00,0.70135,0.70135,0.7011,0.7012,1569400009.0
2007-09-28 08:38:00,0.7012,0.70125,0.7011,0.7012,1414399991.0
2007-09-28 08:39:00,0.7012,0.7012,0.70115,0.7012,325799998.0
2007-09-28 08:40:00,0.7012,0.7012,0.7011,0.7011,1622599992.0
2007-09-28 08:41:00,0.7012,0.7012,0.701,0.701,2031899995.0
2007-09-28 08:42:00,0.7011,0.70115,0.70095,0.70095,2031899995.0
2007-09-28 08:43:00,0.70095,0.701,0.7009,0.7009,791600003.0
2007-09-28 08:44:00,0.7009,0.7009,0.7008,0.7009,1511600016.0
2007-09-28 08:45:00,0.7008,0.7009,0.7007,0.7008,1511600016.0
2007-09-28 08:46:00,0.70085,0.7009,0.70085,0.7009,1511600016.0
2007-09-28 08:47:00,0.7009,0.70095,0.7008,0.7009,1933200002.0
2007-09-28 08:48:00,0.7009,0.7009,0.7008,0.70085,883200006.0
2007-09-28 08:49:00,0.7008,0.70085,0.7008,0.7008,744700003.0
2007-09-28 08:50:00,0.7007,0.7008,0.7007,0.7008,902499995.0
2007-09-28 08:51:00,0.7008,0.7008,0.7007,0.7008,902499995.0
2007-09-28 08:52:00,0.7008,0.7008,0.70065,0.70075,1715199978.0
2007-09-28 08:53:00,0.7008,0.7008,0.70065,0.7007,1509499989.0
2007-09-28 08:54:00,0.7007,0.70075,0.70065,0.70075,976500008.0
2007-09-28 08:55:00,0.70075,0.7008,0.7007,0.70075,1299100012.0
2007-09-28 08:56:00,0.7007,0.7007,0.7007,0.7007,2069599991.0
2007-09-28 08:57:00,0.7007,0.70075,0.7007,0.7007,2069599991.0
2007-09-28 08:58:00,0.7008,0.7008,0.7008,0.7008,2131400030.0
2007-09-28 09:00:00,0.7007,0.7008,0.7007,0.7008,2131400030.0
2007-09-28 09:01:00,0.70075,0.70085,0.70075,0.7008,2131400030.0
2007-09-28 09:02:00,0.7008,0.7008,0.7006,0.7006,2046599981.0
2007-09-28 09:03:00,0.7007,0.7007,0.7006,0.7007,2046599981.0
2007-09-28 09:05:00,0.70065,0.70075,0.70065,0.7007,2046599981.0
2007-09-28 09:06:00,0.7007,0.7007,0.70065,0.7007,1293999999.0
2007-09-28 09:07:00,0.7007,0.7007,0.70065,0.70065,173499998.0
2007-09-28 09:08:00,0.70065,0.7007,0.70065,0.70065,893800005.0
2007-09-28 09:09:00,0.70065,0.7007,0.70055,0.7006,1326200011.0
2007-09-28 09:10:00,0.70055,0.70065,0.70055,0.70065,1051700012.0
2007-09-28 09:11:00,0.70065,0.70065,0.70055,0.7006,170500001.0
2007-09-28 09:12:00,0.7006,0.70065,0.7006,0.7006,906600018.0
2007-09-28 09:13:00,0.7006,0.70065,0.70055,0.7006,1156100009.0
2007-09-28 09:14:00,0.7005,0.7006,0.7005,0.7005,1963099975.0
2007-09-28 09:15:00,0.70045,0.70055,0.70045,0.70045,1963099975.0
2007-09-28 09:16:00,0.7005,0.7005,0.7004,0.7004,1800500007.0
2007-09-28 09:17:00,0.70035,0.7005,0.70035,0.7005,1800500007.0
2007-09-28 09:18:00,0.7003,0.7004,0.7003,0.7004,1622099994.0
2007-09-28 09:19:00,0.7005,0.7005,0.7004,0.7005,1622099994.0
2007-09-28 09:20:00,0.7004,0.7005,0.7004,0.7004,1622099994.0
2007-09-28 09:21:00,0.7005,0.7005,0.7004,0.7005,1622099994.0
2007-09-28 09:22:00,0.7006,0.7006,0.70045,0.70055,1622099994.0
2007-09-28 09:23:00,0.7005,0.70055,0.70045,0.70055,1865000015.0
2007-09-28 09:24:00,0.7004,0.7005,0.7004,0.7005,1583299999.0
2007-09-28 09:25:00,0.7004,0.7005,0.7003,0.7004,1583299999.0
2007-09-28 09:26:00,0.7005,0.7006,0.7005,0.7006,1583299999.0
2007-09-28 09:27:00,0.7006,0.70065,0.70055,0.7006,1583299999.0
2007-09-28 09:28:00,0.7006,0.7006,0.70055,0.7006,1230099994.0
2007-09-28 09:29:00,0.7005,0.7005,0.7003,0.7005,1301699989.0
2007-09-28 09:30:00,0.7004,0.7004,0.7004,0.7004,1301699989.0
2007-09-28 09:31:00,0.7005,0.7005,0.7004,0.7004,1301699989.0
2007-09-28 09:32:00,0.7003,0.7004,0.7003,0.7004,1301699989.0
2007-09-28 09:33:00,0.7004,0.7005,0.7004,0.7005,1301699989.0
2007-09-28 09:34:00,0.7005,0.7005,0.70045,0.7005,660800000.0
2007-09-28 09:35:00,0.7004,0.7004,0.7002,0.7002,623700003.0
2007-09-28 09:36:00,0.7001,0.7002,0.7001,0.7001,623700003.0
2007-09-28 09:37:00,0.7002,0.7002,0.7001,0.7001,623700003.0
2007-09-28 09:38:00,0.70015,0.70025,0.70015,0.70025,623700003.0
2007-09-28 09:39:00,0.7001,0.7002,0.6999,0.6999,600499991.0
2007-09-28 09:40:00,0.7,0.7001,0.6999,0.7,600499991.0
2007-09-28 09:41:00,0.7,0.7001,0.7,0.70005,600499991.0
2007-09-28 09:42:00,0.7001,0.7002,0.7,0.7002,1507399992.0
2007-09-28 09:43:00,0.7001,0.7002,0.7001,0.7002,1507399992.0
2007-09-28 09:45:00,0.7002,0.7003,0.7002,0.7003,1507399992.0
2007-09-28 09:46:00,0.7003,0.7004,0.7003,0.7003,2059699994.0
2007-09-28 09:47:00,0.7003,0.70035,0.7003,0.7003,1503000010.0
2007-09-28 09:48:00,0.7003,0.70035,0.7002,0.7003,1297999997.0
2007-09-28 09:49:00,0.7003,0.7003,0.70025,0.7003,1484600003.0
2007-09-28 09:50:00,0.7003,0.7003,0.7002,0.7002,1256200007.0
2007-09-28 09:51:00,0.7002,0.7002,0.7001,0.7001,1238700004.0
2007-09-28 09:52:00,0.70015,0.7002,0.70005,0.7002,1238700004.0
2007-09-28 09:53:00,0.70015,0.70015,0.7,0.7,1858099982.0
2007-09-28 09:54:00,0.7,0.70005,0.69995,0.7,2106700022.0
2007-09-28 09:55:00,0.7001,0.7002,0.7001,0.7001,548400000.0
2007-09-28 09:56:00,0.70015,0.7002,0.70015,0.70015,548400000.0
2007-09-28 09:57:00,0.7,0.7001,0.7,0.7001,812599998.0
2007-09-28 09:58:00,0.70015,0.70015,0.7,0.7001,812599998.0
2007-09-28 09:59:00,0.70005,0.7002,0.70005,0.7001,1666799994.0
2007-09-28 10:00:00,0.7001,0.7001,0.69995,0.70005,1272700014.0
2007-09-28 10:01:00,0.6999,0.7,0.6999,0.7,1264500018.0
2007-09-28 10:02:00,0.7,0.7,0.69995,0.69995,1264500018.0
2007-09-28 10:03:00,0.69995,0.7,0.69995,0.7,532600000.0
2007-09-28 10:04:00,0.7,0.7,0.69995,0.7,1179400004.0
2007-09-28 10:05:00,0.7,0.7001,0.69995,0.70005,1258300006.0
2007-09-28 10:06:00,0.70005,0.7001,0.7,0.70005,606299999.0
2007-09-28 10:07:00,0.6999,0.6999,0.6999,0.6999,1532099982.0
2007-09-28 10:08:00,0.7,0.7,0.6999,0.7,1532099982.0
2007-09-28 10:09:00,0.70005,0.7001,0.69995,0.70005,1532099982.0
2007-09-28 10:10:00,0.70005,0.70005,0.7,0.7,673100016.0
2007-09-28 10:11:00,0.70005,0.70005,0.7,0.70005,374499993.0
2007-09-28 10:12:00,0.70005,0.7001,0.7,0.70005,251600001.0
2007-09-28 10:13:00,0.70005,0.70005,0.69995,0.69995,1287400001.0
2007-09-28 10:14:00,0.7,0.7,0.6999,0.6999,1247400027.0
2007-09-28 10:15:00,0.7,0.7,0.69995,0.7,1247400027.0
2007-09-28 10:16:00,0.7,0.70005,0.69995,0.7,1187400008.0
2007-09-28 10:17:00,0.7,0.7,0.6999,0.7,1446800000.0
2007-09-28 10:18:00,0.6999,0.7,0.6999,0.6999,1446800000.0
2007-09-28 10:19:00,0.6998,0.6998,0.6997,0.6997,1446800000.0
2007-09-28 10:20:00,0.6998,0.6998,0.6997,0.6998,1446800000.0
2007-09-28 10:21:00,0.69985,0.6999,0.6998,0.69985,1446800000.0
2007-09-28 10:22:00,0.6997,0.6997,0.6994,0.6994,1704099994.0
2007-09-28 10:23:00,0.6995,0.6995,0.6993,0.6994,1704099994.0
2007-09-28 10:24:00,0.6992,0.6993,0.6992,0.6993,1704099994.0
2007-09-28 10:25:00,0.6992,0.6993,0.6991,0.6991,1704099994.0
2007-09-28 10:26:00,0.699,0.699,0.6988,0.6988,1704099994.0
2007-09-28 10:27:00,0.69895,0.6991,0.6989,0.6989,1704099994.0
2007-09-28 10:28:00,0.6988,0.6988,0.6986,0.6986,1254400010.0
2007-09-28 10:29:00,0.6985,0.6986,0.6985,0.6986,1254400010.0
2007-09-28 10:30:00,0.6987,0.6989,0.6986,0.6989,1254400010.0
2007-09-28 10:31:00,0.6988,0.6989,0.6988,0.6989,1254400010.0
2007-09-28 10:32:00,0.6988,0.699,0.6988,0.6989,1254400010.0
2007-09-28 10:33:00,0.699,0.69905,0.69895,0.699,1254400010.0
2007-09-28 10:34:00,0.69905,0.6991,0.699,0.69905,1411900001.0
2007-09-28 10:35:00,0.69905,0.6991,0.699,0.69905,2009800025.0
2007-09-28 10:36:00,0.69905,0.6991,0.69895,0.69895,1929499985.0
2007-09-28 10:37:00,0.69895,0.699,0.69895,0.699,591000000.0
2007-09-28 10:38:00,0.699,0.699,0.6989,0.69895,1454300000.0
2007-09-28 10:39:00,0.69895,0.69895,0.69885,0.69885,1363699971.0
2007-09-28 10:40:00,0.6987,0.6988,0.6987,0.6988,836699998.0
2007-09-28 10:41:00,0.6988,0.6989,0.6988,0.6989,836699998.0
2007-09-28 10:42:00,0.69885,0.699,0.69885,0.699,1146700012.0
2007-09-28 10:43:00,0.6989,0.69915,0.6989,0.69915,1974600004.0
2007-09-28 10:44:00,0.69915,0.69925,0.69905,0.69915,1814899995.0
2007-09-28 10:45:00,0.6992,0.6992,0.6991,0.6991,920299992.0
2007-09-28 10:46:00,0.699,0.6991,0.699,0.6991,1065799992.0
2007-09-28 10:47:00,0.6991,0.6991,0.699,0.69905,1065799992.0
2007-09-28 10:48:00,0.6991,0.6991,0.69895,0.69895,1171899995.0
2007-09-28 10:49:00,0.699,0.699,0.69885,0.69885,1135600002.0
2007-09-28 10:50:00,0.6989,0.6989,0.6987,0.6988,1304399991.0
2007-09-28 10:51:00,0.6989,0.6989,0.6987,0.6987,1304399991.0
2007-09-28 10:52:00,0.6988,0.6988,0.6987,0.6988,1304399991.0
2007-09-28 10:53:00,0.6987,0.6988,0.6987,0.6988,1304399991.0
2007-09-28 10:54:00,0.6989,0.6989,0.69875,0.69885,1304399991.0
2007-09-28 10:55:00,0.6987,0.6987,0.6987,0.6987,1591299991.0
2007-09-28 10:56:00,0.6988,0.6988,0.6988,0.6988,1591299991.0
2007-09-28 10:58:00,0.6987,0.6988,0.6987,0.6988,1591299991.0
2007-09-28 10:59:00,0.6987,0.6988,0.6987,0.6988,1591299991.0
2007-09-28 11:01:00,0.69885,0.6989,0.6988,0.6989,1591299991.0
2007-09-28 11:02:00,0.699,0.699,0.6988,0.6989,1709099994.0
2007-09-28 11:03:00,0.6988,0.699,0.6988,0.699,1709099994.0
2007-09-28 11:04:00,0.699,0.6991,0.699,0.6991,1709099994.0
2007-09-28 11:05:00,0.6991,0.6991,0.69905,0.69905,1843800003.0
2007-09-28 11:06:00,0.69905,0.6992,0.69905,0.6992,1260100000.0
2007-09-28 11:07:00,0.6992,0.6992,0.69915,0.6992,1301200010.0
2007-09-28 11:08:00,0.6992,0.6992,0.69905,0.6991,2111700010.0
2007-09-28 11:09:00,0.6991,0.6991,0.699,0.6991,916400004.0
2007-09-28 11:10:00,0.69915,0.6992,0.69915,0.6992,916400004.0
2007-09-28 11:11:00,0.6991,0.6992,0.6991,0.6992,1426400011.0
2007-09-28 11:12:00,0.6991,0.6992,0.6991,0.6991,1426400011.0
2007-09-28 11:13:00,0.69915,0.6992,0.69915,0.69915,1426400011.0
2007-09-28 11:14:00,0.69915,0.6992,0.6991,0.69915,719899998.0
2007-09-28 11:15:00,0.69915,0.6992,0.6991,0.6992,1157499999.0
2007-09-28 11:16:00,0.6993,0.6993,0.6993,0.6993,1923200004.0
2007-09-28 11:17:00,0.6994,0.6994,0.6992,0.6993,1923200004.0
2007-09-28 11:18:00,0.6994,0.6994,0.6994,0.6994,1923200004.0
2007-09-28 11:19:00,0.6993,0.6994,0.6993,0.6994,1923200004.0
2007-09-28 11:20:00,0.6993,0.6994,0.6993,0.6993,1923200004.0
2007-09-28 11:21:00,0.6994,0.6995,0.6994,0.6995,1923200004.0
2007-09-28 11:22:00,0.6995,0.6996,0.6995,0.69955,1012100004.0
2007-09-28 11:23:00,0.6995,0.69955,0.69945,0.69955,1429799975.0
2007-09-28 11:25:00,0.6994,0.6995,0.6994,0.6995,1231799997.0
2007-09-28 11:26:00,0.6994,0.6994,0.6992,0.6992,1231799997.0
2007-09-28 11:27:00,0.6991,0.6992,0.699,0.6991,1231799997.0
2007-09-28 11:28:00,0.6991,0.6992,0.69905,0.69915,1231799997.0
2007-09-28 11:29:00,0.699,0.6991,0.699,0.6991,500900002.0
2007-09-28 11:30:00,0.699,0.699,0.6989,0.6989,500900002.0
2007-09-28 11:31:00,0.699,0.699,0.6987,0.6987,500900002.0
2007-09-28 11:32:00,0.6988,0.6988,0.6987,0.6988,500900002.0
2007-09-28 11:33:00,0.6989,0.6989,0.6988,0.6989,500900002.0
2007-09-28 11:34:00,0.6988,0.6989,0.6988,0.6989,500900002.0
2007-09-28 11:36:00,0.6988,0.6989,0.6988,0.6989,500900002.0
2007-09-28 11:38:00,0.699,0.699,0.6989,0.69895,500900002.0
2007-09-28 11:39:00,0.69895,0.6991,0.69895,0.6991,2028799996.0
2007-09-28 11:40:00,0.6991,0.6991,0.6991,0.6991,2146700008.0
2007-09-28 11:41:00,0.69905,0.6991,0.69895,0.699,2146700008.0
2007-09-28 11:43:00,0.699,0.699,0.6989,0.699,525100001.0
2007-09-28 11:44:00,0.69895,0.699,0.6989,0.699,525100001.0
2007-09-28 11:45:00,0.699,0.699,0.6989,0.699,1184799999.0
2007-09-28 11:46:00,0.699,0.699,0.6989,0.6989,1698100001.0
2007-09-28 11:47:00,0.69905,0.6991,0.699,0.6991,1698100001.0
2007-09-28 11:48:00,0.6991,0.69915,0.699,0.69915,1220500000.0
2007-09-28 11:49:00,0.69915,0.6992,0.6991,0.69915,1787599994.0
2007-09-28 11:50:00,0.699,0.6991,0.6989,0.6991,1440500005.0
2007-09-28 11:51:00,0.6991,0.6991,0.699,0.6991,1440500005.0
2007-09-28 11:52:00,0.6991,0.69915,0.6991,0.6991,1693800026.0
2007-09-28 11:53:00,0.6991,0.6992,0.6991,0.6992,1681200013.0
2007-09-28 11:54:00,0.6992,0.6992,0.6992,0.6992,394200000.0
2007-09-28 11:55:00,0.6992,0.6992,0.69915,0.69915,860999999.0
2007-09-28 11:56:00,0.6991,0.6991,0.6989,0.699,2037731763.0
2007-09-28 11:57:00,0.6989,0.699,0.6989,0.6989,2037731763.0
2007-09-28 11:58:00,0.6988,0.6989,0.6988,0.6989,2037731763.0
2007-09-28 11:59:00,0.6988,0.6989,0.6986,0.6987,2037731763.0
2007-09-28 12:00:00,0.6986,0.6986,0.6983,0.6986,2037731763.0
2007-09-28 12:01:00,0.6985,0.6987,0.6985,0.6987,2037731763.0
2007-09-28 12:03:00,0.6986,0.6986,0.6985,0.6986,2037731763.0
2007-09-28 12:04:00,0.6986,0.6988,0.6986,0.6988,2037731763.0
2007-09-28 12:05:00,0.6987,0.6988,0.6987,0.6988,801100008.0
2007-09-28 12:06:00,0.6987,0.6988,0.6986,0.6986,801100008.0
2007-09-28 12:07:00,0.69865,0.6987,0.6986,0.69865,801100008.0
2007-09-28 12:08:00,0.6985,0.6986,0.6983,0.6983,1176499994.0
2007-09-28 12:09:00,0.6982,0.6985,0.6982,0.6985,1176499994.0
2007-09-28 12:10:00,0.6984,0.6984,0.6983,0.6983,1176499994.0
2007-09-28 12:11:00,0.6984,0.6984,0.6984,0.6984,1176499994.0
2007-09-28 12:12:00,0.6983,0.6984,0.6983,0.6983,1176499994.0
2007-09-28 12:14:00,0.6982,0.6983,0.6982,0.6982,1176499994.0
2007-09-28 12:15:00,0.6983,0.6983,0.6982,0.6983,1176499994.0
2007-09-28 12:16:00,0.6984,0.6984,0.6983,0.6984,1176499994.0
2007-09-28 12:17:00,0.6983,0.6984,0.6983,0.6984,1176499994.0
2007-09-28 12:18:00,0.6985,0.6985,0.6984,0.6985,1176499994.0
2007-09-28 12:20:00,0.6986,0.6986,0.6984,0.6984,1176499994.0
2007-09-28 12:21:00,0.6983,0.6983,0.6983,0.6983,1797599994.0
2007-09-28 12:22:00,0.6982,0.6983,0.6981,0.6982,1797599994.0
2007-09-28 12:23:00,0.6981,0.6982,0.6981,0.6982,1797599994.0
2007-09-28 12:24:00,0.6981,0.6982,0.6981,0.6981,1797599994.0
2007-09-28 12:25:00,0.6982,0.6982,0.6979,0.698,1797599994.0
2007-09-28 12:26:00,0.6981,0.6981,0.698,0.698,1797599994.0
2007-09-28 12:27:00,0.6981,0.6981,0.698,0.698,1797599994.0
2007-09-28 12:28:00,0.6981,0.6981,0.698,0.6981,1797599994.0
2007-09-28 12:29:00,0.6981,0.6981,0.698,0.6981,1797599994.0
2007-09-28 12:30:00,0.6981,0.6981,0.69795,0.69805,1870199988.0
2007-09-28 12:31:00,0.69805,0.6982,0.69805,0.6981,1836599987.0
2007-09-28 12:32:00,0.6981,0.6982,0.6981,0.69815,1802000004.0
2007-09-28 12:33:00,0.6981,0.6981,0.6981,0.6981,1740000004.0
2007-09-28 12:34:00,0.6982,0.6982,0.69815,0.6982,1740000004.0
2007-09-28 12:36:00,0.6983,0.6983,0.6982,0.6983,1231100000.0
2007-09-28 12:37:00,0.6984,0.6985,0.6984,0.6984,1231100000.0
2007-09-28 12:38:00,0.69845,0.6985,0.6984,0.6985,1231100000.0
2007-09-28 12:39:00,0.69855,0.69855,0.6984,0.69845,2097999996.0
2007-09-28 12:40:00,0.6985,0.6985,0.6984,0.6985,611200000.0
2007-09-28 12:41:00,0.69855,0.69855,0.6985,0.69855,611200000.0
2007-09-28 12:42:00,0.69855,0.6986,0.6985,0.69855,1161100013.0
2007-09-28 12:43:00,0.69855,0.6986,0.6985,0.69855,1800799993.0
2007-09-28 12:44:00,0.6986,0.6986,0.6985,0.6986,1916599991.0
2007-09-28 12:45:00,0.6986,0.6987,0.69855,0.6987,1916599991.0
2007-09-28 12:46:00,0.6987,0.6987,0.6986,0.6986,1233999994.0
2007-09-28 12:47:00,0.69865,0.69865,0.69855,0.69855,1281799995.0
2007-09-28 12:48:00,0.6985,0.6986,0.6985,0.6986,1331999991.0
2007-09-28 12:49:00,0.6985,0.6986,0.6985,0.6985,1331999991.0
2007-09-28 12:50:00,0.6986,0.6986,0.6983,0.6983,1331999991.0
2007-09-28 12:51:00,0.69835,0.6985,0.69835,0.6985,1331999991.0
2007-09-28 12:52:00,0.6985,0.6986,0.6985,0.6986,1302599996.0
2007-09-28 12:53:00,0.6986,0.6986,0.69845,0.6985,1302599996.0
2007-09-28 12:54:00,0.6984,0.6985,0.6983,0.6984,687600001.0
2007-09-28 12:55:00,0.6985,0.6985,0.6984,0.6984,687600001.0
2007-09-28 12:57:00,0.6985,0.6985,0.6985,0.6985,687600001.0
2007-09-28 12:58:00,0.6985,0.6985,0.6984,0.6984,964000005.0
2007-09-28 12:59:00,0.6983,0.6984,0.6982,0.6982,1752799990.0
2007-09-28 13:00:00,0.6983,0.6983,0.6982,0.6982,1752799990.0
2007-09-28 13:01:00,0.6982,0.6982,0.6981,0.6981,1752799990.0
2007-09-28 13:02:00,0.6982,0.6982,0.6981,0.6981,443600005.0
2007-09-28 13:03:00,0.6982,0.6982,0.6981,0.6981,443600005.0
2007-09-28 13:04:00,0.698,0.698,0.698,0.698,1980600001.0
2007-09-28 13:05:00,0.6981,0.6981,0.698,0.6981,1980600001.0
2007-09-28 13:06:00,0.69815,0.6982,0.6981,0.69815,1980600001.0
2007-09-28 13:07:00,0.69815,0.6982,0.6981,0.69815,922400004.0
2007-09-28 13:08:00,0.69815,0.6982,0.69815,0.6982,1993799992.0
2007-09-28 13:10:00,0.6983,0.6983,0.6982,0.6983,1732499989.0
2007-09-28 13:11:00,0.6983,0.6983,0.69825,0.6983,1732499989.0
2007-09-28 13:12:00,0.6983,0.69835,0.69825,0.6983,1000199999.0
2007-09-28 13:13:00,0.6983,0.69835,0.69825,0.69825,1950400000.0
2007-09-28 13:14:00,0.69825,0.6983,0.69825,0.69825,664699995.0
2007-09-28 13:15:00,0.69825,0.6984,0.69825,0.6983,2088300012.0
2007-09-28 13:16:00,0.6983,0.6984,0.69825,0.69835,1858600007.0
2007-09-28 13:17:00,0.69835,0.69835,0.6983,0.69835,1310199990.0
2007-09-28 13:18:00,0.6982,0.6983,0.6982,0.6983,894600000.0
2007-09-28 13:19:00,0.69825,0.6983,0.69825,0.6983,894600000.0
2007-09-28 13:20:00,0.6983,0.6983,0.69825,0.6983,1657600019.0
2007-09-28 13:21:00,0.6981,0.6983,0.6981,0.6983,1715599996.0
2007-09-28 13:22:00,0.6983,0.6983,0.6982,0.6983,1715599996.0
2007-09-28 13:23:00,0.6981,0.6983,0.6981,0.6982,1394799992.0
2007-09-28 13:24:00,0.69825,0.6983,0.6982,0.69825,1394799992.0
2007-09-28 13:25:00,0.6983,0.6983,0.6982,0.6983,631900000.0
2007-09-28 13:26:00,0.6983,0.6983,0.69825,0.6983,631900000.0
2007-09-28 13:27:00,0.6984,0.6984,0.6984,0.6984,1323200021.0
2007-09-28 13:28:00,0.6985,0.6986,0.6985,0.6986,1323200021.0
2007-09-28 13:29:00,0.6985,0.6986,0.6985,0.6986,1323200021.0
2007-09-28 13:31:00,0.6986,0.69875,0.6986,0.69875,1323200021.0
2007-09-28 13:32:00,0.6987,0.6987,0.6986,0.69865,1492500021.0
2007-09-28 13:33:00,0.6987,0.6988,0.6986,0.6987,1833599989.0
2007-09-28 13:34:00,0.6988,0.6988,0.6988,0.6988,1833599989.0
2007-09-28 13:36:00,0.6988,0.69885,0.69875,0.69875,1833599989.0
2007-09-28 13:37:00,0.69875,0.6988,0.6987,0.6988,950399990.0
2007-09-28 13:38:00,0.6986,0.6987,0.6986,0.6986,1858000004.0
2007-09-28 13:39:00,0.6987,0.6987,0.6987,0.6987,1858000004.0
2007-09-28 13:41:00,0.69875,0.6988,0.6987,0.6988,1858000004.0
2007-09-28 13:42:00,0.6989,0.6989,0.6988,0.6989,2097399994.0
2007-09-28 13:43:00,0.6988,0.6989,0.6988,0.6988,2097399994.0
2007-09-28 13:44:00,0.6988,0.699,0.69875,0.69895,2097399994.0
2007-09-28 13:45:00,0.69895,0.699,0.6989,0.699,1765200008.0
2007-09-28 13:46:00,0.699,0.6992,0.6989,0.6992,2030700014.0
2007-09-28 13:47:00,0.69915,0.69925,0.6991,0.6992,2030700014.0
2007-09-28 13:48:00,0.6992,0.6992,0.6992,0.6992,1671200005.0
2007-09-28 13:49:00,0.6992,0.6992,0.6991,0.69915,1304000002.0
2007-09-28 13:51:00,0.69905,0.6991,0.699,0.69905,1626699996.0
2007-09-28 13:52:00,0.6989,0.699,0.6989,0.699,1620900011.0
2007-09-28 13:53:00,0.6989,0.6992,0.6989,0.6992,1620900011.0
2007-09-28 13:54:00,0.69915,0.69925,0.69915,0.69915,1620900011.0
2007-09-28 13:55:00,0.6992,0.6992,0.6991,0.6992,832399991.0
2007-09-28 13:56:00,0.6992,0.6992,0.69915,0.6992,1567400008.0
2007-09-28 13:57:00,0.6992,0.6992,0.69905,0.6992,1587299987.0
2007-09-28 13:58:00,0.6992,0.6992,0.69915,0.69915,447999998.0
2007-09-28 13:59:00,0.69915,0.69915,0.6984,0.69845,1406799998.0
2007-09-28 14:00:00,0.69845,0.6985,0.6983,0.69835,1708199990.0
2007-09-28 14:01:00,0.6983,0.6984,0.6979,0.6979,1813200008.0
2007-09-28 14:02:00,0.6978,0.6978,0.6975,0.6978,1813200008.0
2007-09-28 14:03:00,0.6977,0.6978,0.6977,0.6977,1813200008.0
2007-09-28 14:04:00,0.6978,0.6979,0.6977,0.6977,1813200008.0
2007-09-28 14:05:00,0.6976,0.6977,0.6976,0.6976,1813200008.0
2007-09-28 14:06:00,0.6975,0.6976,0.6974,0.6975,1813200008.0
2007-09-28 14:07:00,0.6974,0.6975,0.6974,0.6975,1813200008.0
2007-09-28 14:08:00,0.6976,0.6976,0.6973,0.6974,1813200008.0
2007-09-28 14:09:00,0.6973,0.6973,0.6973,0.6973,1813200008.0
2007-09-28 14:10:00,0.697,0.6971,0.697,0.6971,1813200008.0
2007-09-28 14:11:00,0.69715,0.6973,0.6971,0.6971,1813200008.0
2007-09-28 14:12:00,0.6969,0.6969,0.6968,0.6968,1555400007.0
2007-09-28 14:13:00,0.6969,0.6969,0.6969,0.6969,1555400007.0
2007-09-28 14:14:00,0.6968,0.6968,0.6967,0.6967,1555400007.0
2007-09-28 14:15:00,0.6968,0.697,0.6968,0.697,1555400007.0
2007-09-28 14:16:00,0.6969,0.6971,0.6969,0.6971,1555400007.0
2007-09-28 14:17:00,0.6971,0.6972,0.69705,0.69715,1555400007.0
2007-09-28 14:18:00,0.6972,0.6972,0.6971,0.6971,764000003.0
2007-09-28 14:19:00,0.6972,0.6973,0.6971,0.6972,764000003.0
2007-09-28 14:20:00,0.6973,0.6973,0.6972,0.6972,764000003.0
2007-09-28 14:21:00,0.6973,0.6973,0.6972,0.6972,764000003.0
2007-09-28 14:22:00,0.6972,0.6973,0.6972,0.6973,764000003.0
2007-09-28 14:23:00,0.6973,0.6973,0.6973,0.6973,1852099989.0
2007-09-28 14:24:00,0.69735,0.69745,0.69735,0.6974,1852099989.0
2007-09-28 14:25:00,0.6972,0.6973,0.6972,0.6973,1235799987.0
2007-09-28 14:26:00,0.69735,0.6974,0.6971,0.69735,1235799987.0
2007-09-28 14:27:00,0.6974,0.6974,0.6973,0.6974,1044999985.0
2007-09-28 14:28:00,0.6973,0.6974,0.6973,0.6974,1044999985.0
2007-09-28 14:29:00,0.6974,0.69745,0.6972,0.6972,1044999985.0
2007-09-28 14:30:00,0.6973,0.6974,0.6971,0.6972,1148599998.0
2007-09-28 14:31:00,0.69715,0.6972,0.69715,0.69715,1148599998.0
2007-09-28 14:32:00,0.6971,0.6971,0.6969,0.6969,1496300011.0
2007-09-28 14:33:00,0.697,0.697,0.69695,0.697,1496300011.0
2007-09-28 14:34:00,0.697,0.6971,0.6969,0.6971,965600003.0
2007-09-28 14:35:00,0.697,0.6973,0.697,0.6973,965600003.0
2007-09-28 14:36:00,0.6973,0.6973,0.6973,0.6973,965600003.0
2007-09-28 14:37:00,0.6973,0.6973,0.6972,0.6972,873799994.0
2007-09-28 14:38:00,0.6972,0.6972,0.6971,0.6972,1865700018.0
2007-09-28 14:39:00,0.6971,0.6972,0.6971,0.6972,1865700018.0
2007-09-28 14:40:00,0.6971,0.6972,0.6971,0.6971,1865700018.0
2007-09-28 14:42:00,0.6971,0.6971,0.697,0.69705,1865700018.0
2007-09-28 14:43:00,0.69705,0.69705,0.69695,0.69695,1995400009.0
2007-09-28 14:44:00,0.6968,0.6969,0.6967,0.6968,1987000001.0
2007-09-28 14:45:00,0.6969,0.6969,0.6968,0.6969,1987000001.0
2007-09-28 14:46:00,0.6968,0.6969,0.6966,0.6966,1987000001.0
2007-09-28 14:47:00,0.6967,0.69675,0.69665,0.69675,1987000001.0
2007-09-28 14:48:00,0.6966,0.6968,0.6966,0.6967,2000599991.0
2007-09-28 14:49:00,0.6968,0.697,0.6968,0.6969,2000599991.0
2007-09-28 14:51:00,0.697,0.697,0.6969,0.6969,2000599991.0
2007-09-28 14:52:00,0.6968,0.6971,0.6968,0.697,2000599991.0
2007-09-28 14:53:00,0.6971,0.6972,0.6969,0.6972,2000599991.0
2007-09-28 14:54:00,0.6971,0.6972,0.6971,0.6972,2000599991.0
2007-09-28 14:55:00,0.6971,0.6972,0.6971,0.6972,2000599991.0
2007-09-28 14:56:00,0.6971,0.6972,0.697,0.697,2000599991.0
2007-09-28 14:57:00,0.6972,0.6972,0.6971,0.6971,2000599991.0
2007-09-28 14:58:00,0.6972,0.6972,0.6971,0.6972,2000599991.0
2007-09-28 14:59:00,0.6971,0.6972,0.697,0.697,2000599991.0
2007-09-28 15:00:00,0.6971,0.6971,0.6969,0.697,2000599991.0
2007-09-28 15:01:00,0.6971,0.6972,0.6971,0.6972,2000599991.0
2007-09-28 15:02:00,0.6971,0.6973,0.6971,0.6972,2000599991.0
2007-09-28 15:03:00,0.6973,0.6973,0.6972,0.6972,2000599991.0
2007-09-28 15:04:00,0.6973,0.6973,0.6972,0.6973,2000599991.0
2007-09-28 15:05:00,0.6972,0.6973,0.6972,0.6973,2000599991.0
2007-09-28 15:06:00,0.6973,0.69735,0.6973,0.6973,2000599991.0
2007-09-28 15:07:00,0.69735,0.6974,0.6973,0.69735,1832900017.0
2007-09-28 15:08:00,0.69735,0.6974,0.69735,0.69735,258400000.0
2007-09-28 15:09:00,0.6973,0.6974,0.6973,0.6973,1567999997.0
2007-09-28 15:10:00,0.6974,0.6974,0.6973,0.6973,1567999997.0
2007-09-28 15:11:00,0.6974,0.6974,0.6973,0.6974,1567999997.0
2007-09-28 15:12:00,0.6974,0.6974,0.6973,0.6974,1567999997.0
2007-09-28 15:13:00,0.6973,0.6973,0.6972,0.6973,904799992.0
2007-09-28 15:14:00,0.6972,0.6974,0.6972,0.6974,904799992.0
2007-09-28 15:15:00,0.6973,0.6974,0.6973,0.6974,904799992.0
2007-09-28 15:17:00,0.6975,0.6975,0.6974,0.6975,904799992.0
2007-09-28 15:18:00,0.6974,0.6975,0.6974,0.6975,904799992.0
2007-09-28 15:19:00,0.6974,0.6975,0.6974,0.6974,904799992.0
2007-09-28 15:20:00,0.6975,0.6975,0.6975,0.6975,904799992.0
2007-09-28 15:21:00,0.6974,0.6975,0.6974,0.6974,1768899998.0
2007-09-28 15:22:00,0.6975,0.6975,0.6975,0.6975,1768899998.0
2007-09-28 15:23:00,0.6974,0.6975,0.6974,0.6974,1768899998.0
2007-09-28 15:24:00,0.6975,0.6975,0.6974,0.6974,1768899998.0
2007-09-28 15:25:00,0.6975,0.6975,0.6975,0.6975,1768899998.0
2007-09-28 15:27:00,0.6976,0.6976,0.6975,0.6975,1768899998.0
2007-09-28 15:28:00,0.6974,0.6974,0.6974,0.6974,1768899998.0
2007-09-28 15:29:00,0.6975,0.6975,0.6975,0.6975,1768899998.0
2007-09-28 15:30:00,0.6976,0.6977,0.6976,0.6976,1768899998.0
2007-09-28 15:31:00,0.6975,0.6976,0.6975,0.6975,1768899998.0
2007-09-28 15:32:00,0.6974,0.6975,0.6974,0.6975,1768899998.0
2007-09-28 15:33:00,0.6974,0.6975,0.6974,0.6974,1768899998.0
2007-09-28 15:34:00,0.6975,0.6975,0.6974,0.6975,1768899998.0
2007-09-28 15:35:00,0.6976,0.6976,0.6975,0.6976,1768899998.0
2007-09-28 15:36:00,0.6975,0.6976,0.6975,0.6976,1768899998.0
2007-09-28 15:37:00,0.6975,0.6976,0.6975,0.6975,1768899998.0
2007-09-28 15:38:00,0.6976,0.6976,0.6974,0.6975,1768899998.0
2007-09-28 15:39:00,0.6974,0.6975,0.6974,0.6975,1768899998.0
2007-09-28 15:40:00,0.6974,0.6975,0.6974,0.6975,1768899998.0
2007-09-28 15:41:00,0.69755,0.69755,0.6974,0.69755,1768899998.0
2007-09-28 15:42:00,0.6974,0.6975,0.6974,0.6975,2093100002.0
2007-09-28 15:43:00,0.6974,0.6976,0.6974,0.6975,2093100002.0
2007-09-28 15:44:00,0.69755,0.6976,0.6973,0.6976,2093100002.0
2007-09-28 15:45:00,0.6976,0.6976,0.6975,0.6976,1372600004.0
2007-09-28 15:46:00,0.6977,0.6977,0.6976,0.6976,1372600004.0
2007-09-28 15:47:00,0.6977,0.6977,0.6977,0.6977,1372600004.0
2007-09-28 15:48:00,0.6977,0.6977,0.69765,0.6977,1372600004.0
2007-09-28 15:49:00,0.6977,0.6977,0.6976,0.6976,1748399999.0
2007-09-28 15:50:00,0.69765,0.69775,0.6976,0.69765,1748399999.0
2007-09-28 15:51:00,0.69765,0.6977,0.6976,0.69765,763099997.0
2007-09-28 15:52:00,0.69765,0.69765,0.69755,0.69765,1985999986.0
2007-09-28 15:53:00,0.69765,0.6977,0.6976,0.69765,606899997.0
2007-09-28 15:54:00,0.69765,0.69765,0.6976,0.6976,751900002.0
2007-09-28 15:55:00,0.6976,0.6977,0.6976,0.69765,1146400001.0
2007-09-28 15:56:00,0.6975,0.6976,0.6975,0.6976,2032800012.0
2007-09-28 15:57:00,0.6977,0.6977,0.6976,0.6976,2032800012.0
2007-09-28 15:58:00,0.6977,0.6977,0.6976,0.6977,2032800012.0
2007-09-28 15:59:00,0.6978,0.6978,0.6977,0.6978,2032800012.0
2007-09-28 16:00:00,0.6979,0.6979,0.6978,0.6979,2032800012.0
2007-09-28 16:01:00,0.6978,0.698,0.6978,0.698,2032800012.0
2007-09-28 16:02:00,0.6978,0.6979,0.6978,0.6978,2032800012.0
2007-09-28 16:03:00,0.6979,0.698,0.6979,0.698,2032800012.0
2007-09-28 16:04:00,0.698,0.6981,0.698,0.6981,1556000013.0
2007-09-28 16:05:00,0.698,0.6982,0.698,0.6982,1556000013.0
2007-09-28 16:06:00,0.6983,0.6983,0.6982,0.6983,1556000013.0
2007-09-28 16:07:00,0.6984,0.6985,0.6983,0.6984,1556000013.0
2007-09-28 16:08:00,0.6985,0.6986,0.6985,0.6986,1556000013.0
2007-09-28 16:09:00,0.6985,0.6986,0.6985,0.6985,1556000013.0
2007-09-28 16:10:00,0.6984,0.6985,0.6984,0.6984,1556000013.0
2007-09-28 16:11:00,0.6985,0.6985,0.6984,0.6985,1556000013.0
2007-09-28 16:12:00,0.6985,0.69865,0.6985,0.6986,1556000013.0
2007-09-28 16:13:00,0.6986,0.6986,0.6984,0.6985,2036499993.0
2007-09-28 16:14:00,0.6985,0.69855,0.69845,0.69855,2036499993.0
2007-09-28 16:15:00,0.69855,0.6986,0.6985,0.69855,1361499985.0
2007-09-28 16:16:00,0.6984,0.6986,0.6984,0.6986,2112099995.0
2007-09-28 16:17:00,0.6985,0.6987,0.6985,0.6986,2112099995.0
2007-09-28 16:18:00,0.6987,0.6987,0.6985,0.6986,2112099995.0
2007-09-28 16:19:00,0.6985,0.6986,0.6985,0.6986,2112099995.0
2007-09-28 16:20:00,0.6987,0.6987,0.6986,0.6986,2112099995.0
2007-09-28 16:21:00,0.6986,0.6988,0.6986,0.6988,2112099995.0
2007-09-28 16:22:00,0.6988,0.6988,0.6987,0.6987,2085299997.0
2007-09-28 16:23:00,0.6986,0.6987,0.6986,0.6987,2085299997.0
2007-09-28 16:24:00,0.6988,0.6988,0.6988,0.6988,2085299997.0
2007-09-28 16:25:00,0.6987,0.6988,0.6987,0.6988,2085299997.0
2007-09-28 16:26:00,0.6988,0.69885,0.69875,0.69875,2085299997.0
2007-09-28 16:27:00,0.69875,0.6988,0.6987,0.6987,1119699995.0
2007-09-28 16:28:00,0.6987,0.6988,0.69865,0.69865,2033799987.0
2007-09-28 16:30:00,0.6986,0.6987,0.6986,0.6987,1021400001.0
2007-09-28 16:31:00,0.6987,0.69885,0.6987,0.6988,1021400001.0
2007-09-28 16:32:00,0.6987,0.6988,0.6987,0.6987,904700009.0
2007-09-28 16:33:00,0.6988,0.6988,0.6987,0.6988,904700009.0
2007-09-28 16:34:00,0.6987,0.699,0.6987,0.6989,904700009.0
2007-09-28 16:35:00,0.699,0.6991,0.6989,0.6991,904700009.0
2007-09-28 16:36:00,0.699,0.6995,0.699,0.6995,904700009.0
2007-09-28 16:37:00,0.6994,0.6994,0.699,0.699,904700009.0
2007-09-28 16:38:00,0.6989,0.6989,0.6988,0.6988,904700009.0
2007-09-28 16:39:00,0.6987,0.6988,0.6985,0.6985,904700009.0
2007-09-28 16:40:00,0.6984,0.6984,0.6981,0.6984,904700009.0
2007-09-28 16:42:00,0.6983,0.6984,0.6983,0.6983,904700009.0
2007-09-28 16:43:00,0.6984,0.6984,0.6981,0.6982,904700009.0
2007-09-28 16:44:00,0.6983,0.6983,0.698,0.6981,904700009.0
2007-09-28 16:45:00,0.698,0.6982,0.698,0.6982,904700009.0
2007-09-28 16:46:00,0.6983,0.6983,0.6982,0.6983,904700009.0
2007-09-28 16:47:00,0.6982,0.6983,0.6982,0.6983,904700009.0
2007-09-28 16:48:00,0.6982,0.6983,0.6981,0.6982,904700009.0
2007-09-28 16:49:00,0.6981,0.6982,0.6981,0.6982,904700009.0
2007-09-28 16:50:00,0.6981,0.6981,0.698,0.6981,904700009.0
2007-09-28 16:51:00,0.698,0.6982,0.698,0.6982,904700009.0
2007-09-28 16:52:00,0.6982,0.6982,0.69805,0.6982,904700009.0
2007-09-28 16:54:00,0.6983,0.6985,0.6982,0.6984,1235700020.0
2007-09-28 16:55:00,0.6985,0.6985,0.6981,0.6981,1235700020.0
2007-09-28 16:56:00,0.6982,0.6982,0.6981,0.6981,1235700020.0
2007-09-28 16:57:00,0.6982,0.6984,0.6982,0.6983,1235700020.0
2007-09-28 16:58:00,0.6984,0.6985,0.6982,0.6983,1235700020.0
2007-09-28 16:59:00,0.6982,0.6983,0.6979,0.6979,1235700020.0
2007-09-28 17:00:00,0.698,0.6981,0.6979,0.698,1235700020.0
2007-09-28 17:01:00,0.6978,0.698,0.6978,0.6979,1235700020.0
2007-09-28 17:02:00,0.698,0.698,0.6979,0.6979,1235700020.0
2007-09-28 17:03:00,0.6978,0.698,0.6978,0.698,1235700020.0
2007-09-28 17:04:00,0.6979,0.698,0.6979,0.698,1235700020.0
2007-09-28 17:05:00,0.6979,0.698,0.6978,0.6978,1235700020.0
2007-09-28 17:06:00,0.6977,0.6977,0.6975,0.6975,1235700020.0
2007-09-28 17:07:00,0.6976,0.6977,0.6975,0.6977,1235700020.0
2007-09-28 17:08:00,0.6976,0.6978,0.6976,0.6978,1235700020.0
2007-09-28 17:09:00,0.6977,0.6978,0.6977,0.6978,1235700020.0
2007-09-28 17:10:00,0.6977,0.6978,0.6977,0.6978,1235700020.0
2007-09-28 17:11:00,0.6979,0.6979,0.6978,0.6978,1235700020.0
2007-09-28 17:12:00,0.6977,0.6978,0.6977,0.6978,1235700020.0
2007-09-28 17:13:00,0.6977,0.6978,0.6977,0.6978,1235700020.0
2007-09-28 17:14:00,0.6977,0.6978,0.6976,0.6978,1235700020.0
2007-09-28 17:15:00,0.6979,0.6979,0.6977,0.6977,1235700020.0
2007-09-28 17:16:00,0.6978,0.6978,0.6976,0.6977,1235700020.0
2007-09-28 17:17:00,0.6976,0.6977,0.6976,0.6976,1235700020.0
2007-09-28 17:18:00,0.6978,0.6978,0.6977,0.6977,1235700020.0
2007-09-28 17:19:00,0.6976,0.6977,0.6976,0.6976,1235700020.0
2007-09-28 17:20:00,0.6977,0.6977,0.6975,0.6976,1235700020.0
2007-09-28 17:21:00,0.6977,0.6977,0.6976,0.6977,1235700020.0
2007-09-28 17:22:00,0.6975,0.6976,0.6975,0.6976,1235700020.0
2007-09-28 17:23:00,0.6975,0.6976,0.6975,0.6976,1235700020.0
2007-09-28 17:25:00,0.6977,0.6977,0.6976,0.6977,1235700020.0
2007-09-28 17:26:00,0.6976,0.6977,0.6976,0.6977,1235700020.0
2007-09-28 17:27:00,0.69775,0.69775,0.6977,0.69775,1235700020.0
2007-09-28 17:28:00,0.6976,0.6976,0.6975,0.6975,507200001.0
2007-09-28 17:29:00,0.6976,0.6977,0.6975,0.6977,507200001.0
2007-09-28 17:30:00,0.6976,0.6977,0.6976,0.6976,507200001.0
2007-09-28 17:31:00,0.6977,0.69775,0.6977,0.69775,507200001.0
2007-09-28 17:33:00,0.6978,0.6978,0.6977,0.6978,2050499993.0
2007-09-28 17:34:00,0.6977,0.6978,0.6976,0.6977,2050499993.0
2007-09-28 17:35:00,0.6976,0.6977,0.6976,0.6977,2050499993.0
2007-09-28 17:36:00,0.6977,0.6977,0.6976,0.69765,2050499993.0
2007-09-28 17:37:00,0.6977,0.6978,0.6976,0.6977,1603200005.0
2007-09-28 17:38:00,0.69775,0.6979,0.69775,0.69785,1603200005.0
2007-09-28 17:39:00,0.6979,0.6979,0.6977,0.6977,1345400003.0
2007-09-28 17:40:00,0.69775,0.6978,0.69765,0.6978,1345400003.0
2007-09-28 17:41:00,0.6978,0.6978,0.6977,0.6978,1376399993.0
2007-09-28 17:43:00,0.69775,0.6978,0.69775,0.6978,1376399993.0
2007-09-28 17:44:00,0.6978,0.6978,0.6977,0.6977,2006600021.0
2007-09-28 17:45:00,0.6976,0.6977,0.6976,0.6977,2006600021.0
2007-09-28 17:46:00,0.6976,0.6977,0.6975,0.6975,2006600021.0
2007-09-28 17:47:00,0.6976,0.6976,0.6975,0.6976,2006600021.0
2007-09-28 17:48:00,0.6975,0.6976,0.6975,0.6976,2006600021.0
2007-09-28 17:50:00,0.69755,0.69765,0.69755,0.69765,2006600021.0
2007-09-28 17:52:00,0.6975,0.6976,0.6975,0.6976,2076999990.0
2007-09-28 17:53:00,0.6975,0.6976,0.6974,0.6974,2076999990.0
2007-09-28 17:54:00,0.6975,0.6976,0.6974,0.6974,2076999990.0
2007-09-28 17:55:00,0.6975,0.6976,0.6974,0.6975,347399997.0
2007-09-28 17:56:00,0.6976,0.6976,0.6975,0.6976,347399997.0
2007-09-28 17:57:00,0.6975,0.6976,0.6974,0.6974,347399997.0
2007-09-28 17:58:00,0.6975,0.6975,0.6972,0.6974,347399997.0
2007-09-28 17:59:00,0.6973,0.6974,0.6973,0.6974,347399997.0
2007-09-28 18:00:00,0.6973,0.6975,0.6973,0.6975,347399997.0
2007-09-28 18:01:00,0.6975,0.6977,0.6975,0.69765,347399997.0
2007-09-28 18:02:00,0.69765,0.6977,0.6976,0.69765,1964599991.0
2007-09-28 18:03:00,0.6975,0.6976,0.6975,0.6975,1371000008.0
2007-09-28 18:05:00,0.6976,0.6977,0.6976,0.6977,1371000008.0
2007-09-28 18:06:00,0.6977,0.6977,0.6976,0.6976,1371000008.0
2007-09-28 18:07:00,0.6976,0.6976,0.69755,0.69755,605700000.0
2007-09-28 18:08:00,0.69755,0.6977,0.6975,0.69765,2121400006.0
2007-09-28 18:09:00,0.69765,0.69775,0.69765,0.6977,1607800006.0
2007-09-28 18:10:00,0.6977,0.6977,0.69755,0.6976,1970400008.0
2007-09-28 18:11:00,0.6976,0.69765,0.69755,0.6976,1784200000.0
2007-09-28 18:12:00,0.6976,0.69765,0.6976,0.69765,1233199996.0
2007-09-28 18:13:00,0.6977,0.6977,0.6976,0.6977,2083700006.0
2007-09-28 18:14:00,0.6976,0.6976,0.6972,0.6973,2083700006.0
2007-09-28 18:15:00,0.6972,0.6973,0.6971,0.6972,2083700006.0
2007-09-28 18:16:00,0.6973,0.6974,0.6973,0.6974,2083700006.0
2007-09-28 18:17:00,0.6973,0.6974,0.6973,0.6974,2083700006.0
2007-09-28 18:18:00,0.6975,0.6975,0.6974,0.6975,2083700006.0
2007-09-28 18:19:00,0.6974,0.6975,0.6974,0.6975,2083700006.0
2007-09-28 18:20:00,0.6975,0.6975,0.6974,0.6975,2083700006.0
2007-09-28 18:21:00,0.6975,0.6975,0.6974,0.6975,1075000017.0
2007-09-28 18:22:00,0.6976,0.6976,0.6976,0.6976,1682399995.0
2007-09-28 18:23:00,0.6976,0.69765,0.69755,0.6976,1682399995.0
2007-09-28 18:24:00,0.6975,0.6976,0.6975,0.6976,584399993.0
2007-09-28 18:25:00,0.6976,0.6976,0.69755,0.6976,584399993.0
2007-09-28 18:26:00,0.6976,0.69765,0.6976,0.6976,1845600001.0
2007-09-28 18:27:00,0.6976,0.6976,0.6975,0.6975,423999995.0
2007-09-28 18:28:00,0.6975,0.6975,0.69745,0.6975,353599999.0
2007-09-28 18:29:00,0.6975,0.6975,0.6974,0.6975,923200006.0
2007-09-28 18:30:00,0.6975,0.6975,0.69745,0.6975,798500001.0
2007-09-28 18:31:00,0.6974,0.6975,0.6974,0.6974,1493400010.0
2007-09-28 18:32:00,0.6973,0.6974,0.6973,0.6974,1493400010.0
2007-09-28 18:33:00,0.6974,0.69745,0.69735,0.69735,1493400010.0
2007-09-28 18:34:00,0.69735,0.6974,0.69735,0.69735,906699997.0
2007-09-28 18:35:00,0.6974,0.6974,0.6973,0.6973,920799993.0
2007-09-28 18:36:00,0.69735,0.69745,0.69725,0.69745,1468099992.0
2007-09-28 18:37:00,0.6975,0.6975,0.6974,0.6974,1438900007.0
2007-09-28 18:38:00,0.6975,0.6975,0.69745,0.6975,1438900007.0
2007-09-28 18:39:00,0.69745,0.6975,0.6974,0.6974,935199992.0
2007-09-28 18:41:00,0.6974,0.69745,0.69735,0.69735,2111600008.0
2007-09-28 18:42:00,0.6974,0.6974,0.6974,0.6974,1878399960.0
2007-09-28 18:43:00,0.6974,0.6974,0.69735,0.6974,288000000.0
2007-09-28 18:44:00,0.6974,0.6974,0.6973,0.69735,591600002.0
2007-09-28 18:45:00,0.69725,0.6974,0.69725,0.6974,1756899992.0
2007-09-28 18:46:00,0.6974,0.6974,0.69725,0.6974,1316399979.0
2007-09-28 18:47:00,0.6974,0.6974,0.6974,0.6974,20800000.0
2007-09-28 18:48:00,0.6974,0.6974,0.6973,0.69735,501600000.0
2007-09-28 18:49:00,0.69735,0.6974,0.69735,0.69735,522299999.0
2007-09-28 18:50:00,0.69735,0.6974,0.69735,0.6974,230399998.0
2007-09-28 18:51:00,0.6974,0.69745,0.6974,0.6974,1979799998.0
2007-09-28 18:52:00,0.6973,0.6974,0.6973,0.6974,673100002.0
2007-09-28 18:53:00,0.6974,0.6974,0.69735,0.69735,673100002.0
2007-09-28 18:54:00,0.69735,0.69745,0.69735,0.69735,2094899993.0
2007-09-28 18:55:00,0.6975,0.6975,0.6974,0.6974,1630799994.0
2007-09-28 18:56:00,0.6975,0.6975,0.6974,0.6975,1630799994.0
2007-09-28 18:57:00,0.6975,0.6975,0.69735,0.69735,1144800004.0
2007-09-28 18:58:00,0.69735,0.6975,0.69735,0.69745,529499999.0
2007-09-28 18:59:00,0.6975,0.6976,0.6975,0.69755,1105499990.0
2007-09-28 19:00:00,0.6974,0.6975,0.6974,0.6974,1084899984.0
2007-09-28 19:01:00,0.6975,0.6976,0.6974,0.69745,1084899984.0
2007-09-28 19:02:00,0.69745,0.6975,0.6974,0.6974,158400000.0
2007-09-28 19:03:00,0.6973,0.6973,0.6972,0.6973,93600000.0
2007-09-28 19:04:00,0.6974,0.6974,0.69735,0.69735,93600000.0
2007-09-28 19:05:00,0.69735,0.6974,0.69735,0.6974,89600000.0
2007-09-28 19:06:00,0.6974,0.6974,0.6974,0.6974,162400002.0
2007-09-28 19:07:00,0.6974,0.6974,0.6974,0.6974,132000000.0
2007-09-28 19:08:00,0.6974,0.6974,0.6973,0.6973,1051200007.0
2007-09-28 19:09:00,0.6973,0.6974,0.69725,0.6974,1059800006.0
2007-09-28 19:10:00,0.6974,0.6974,0.6973,0.6974,355399999.0
2007-09-28 19:11:00,0.6974,0.6974,0.6973,0.69735,127500000.0
2007-09-28 19:12:00,0.69735,0.6974,0.6973,0.6974,172400003.0
2007-09-28 19:13:00,0.6974,0.6974,0.6974,0.6974,181800001.0
2007-09-28 19:14:00,0.6975,0.6975,0.6974,0.6974,301599999.0
2007-09-28 19:15:00,0.69745,0.6976,0.69745,0.69755,301599999.0
2007-09-28 19:16:00,0.69755,0.69765,0.69755,0.6976,2068000019.0
2007-09-28 19:18:00,0.6976,0.69765,0.6976,0.6976,1677599988.0
2007-09-28 19:19:00,0.6976,0.6976,0.69755,0.6976,1341699997.0
2007-09-28 19:20:00,0.6974,0.6975,0.6972,0.6973,1911199998.0
2007-09-28 19:21:00,0.6972,0.6973,0.6972,0.6972,1911199998.0
2007-09-28 19:22:00,0.6973,0.6973,0.6972,0.6972,1911199998.0
2007-09-28 19:23:00,0.6971,0.6972,0.6971,0.6972,409099997.0
2007-09-28 19:25:00,0.6972,0.69725,0.69715,0.69725,409099997.0
2007-09-28 19:26:00,0.6973,0.6973,0.6973,0.6973,1588299998.0
2007-09-28 19:28:00,0.69735,0.6974,0.6973,0.6973,1588299998.0
2007-09-28 19:29:00,0.6973,0.6974,0.6973,0.6973,1967799994.0
2007-09-28 19:30:00,0.6972,0.6972,0.6972,0.6972,482399999.0
2007-09-28 19:31:00,0.69725,0.69725,0.6972,0.69725,482399999.0
2007-09-28 19:32:00,0.69725,0.69735,0.6972,0.6973,1107499988.0
2007-09-28 19:33:00,0.6973,0.6973,0.6971,0.6972,1422400010.0
2007-09-28 19:34:00,0.6972,0.69735,0.6972,0.69735,1422400010.0
2007-09-28 19:35:00,0.69735,0.69735,0.6973,0.69735,636799995.0
2007-09-28 19:36:00,0.6973,0.69735,0.69715,0.6973,1630500002.0
2007-09-28 19:37:00,0.6973,0.69735,0.69725,0.69735,245200001.0
2007-09-28 19:38:00,0.69735,0.69735,0.69725,0.69735,802800002.0
2007-09-28 19:39:00,0.6973,0.69735,0.6973,0.69735,477600000.0
2007-09-28 19:40:00,0.69735,0.6974,0.6973,0.69735,527900002.0
2007-09-28 19:41:00,0.6974,0.6974,0.6973,0.6974,736100003.0
2007-09-28 19:43:00,0.6975,0.6978,0.6975,0.6977,736100003.0
2007-09-28 19:44:00,0.6976,0.6977,0.6974,0.6974,736100003.0
2007-09-28 19:45:00,0.6975,0.6975,0.6975,0.6975,736100003.0
2007-09-28 19:46:00,0.69755,0.6976,0.6975,0.6976,736100003.0
2007-09-28 19:47:00,0.6976,0.6976,0.6975,0.6976,1680699996.0
2007-09-28 19:48:00,0.6975,0.6976,0.6975,0.6976,1680699996.0
2007-09-28 19:49:00,0.6975,0.6977,0.6975,0.6977,1680699996.0
2007-09-28 19:50:00,0.6976,0.6976,0.6975,0.6976,1680699996.0
2007-09-28 19:52:00,0.69755,0.6977,0.69755,0.6977,1680699996.0
2007-09-28 19:53:00,0.6977,0.6977,0.6976,0.6977,1110499997.0
2007-09-28 19:54:00,0.6976,0.6976,0.6976,0.6976,1110499997.0
2007-09-28 19:55:00,0.6977,0.6977,0.6976,0.6977,1110499997.0
2007-09-28 19:56:00,0.69765,0.6977,0.69765,0.69765,1110499997.0
2007-09-28 19:57:00,0.69765,0.6977,0.69765,0.69765,404000000.0
2007-09-28 19:58:00,0.6975,0.6975,0.6975,0.6975,1028800006.0
2007-09-28 19:59:00,0.6976,0.69765,0.6975,0.69765,1028800006.0
2007-09-28 20:00:00,0.69765,0.6977,0.69755,0.6976,1886899988.0
2007-09-28 20:01:00,0.69755,0.6976,0.6975,0.69755,1846199991.0
2007-09-28 20:02:00,0.69755,0.69755,0.6975,0.6975,643599994.0
2007-09-28 20:03:00,0.6976,0.6976,0.6975,0.6975,1807200000.0
2007-09-28 20:04:00,0.6976,0.6976,0.6976,0.6976,1807200000.0
2007-09-28 20:05:00,0.6976,0.6976,0.69755,0.6976,439999994.0
2007-09-28 20:06:00,0.6976,0.6976,0.69745,0.6975,838599994.0
2007-09-28 20:07:00,0.6975,0.69755,0.69745,0.69755,816899998.0
2007-09-28 20:08:00,0.69755,0.69765,0.69755,0.6976,1899899995.0
2007-09-28 20:09:00,0.6976,0.6976,0.69755,0.6976,233599998.0
2007-09-28 20:10:00,0.6976,0.6976,0.69755,0.6976,168800000.0
2007-09-28 20:11:00,0.6976,0.6976,0.6975,0.69755,439399999.0
2007-09-28 20:12:00,0.69755,0.6976,0.69755,0.6976,1904799996.0
2007-09-28 20:13:00,0.6976,0.6976,0.69755,0.6976,1466099989.0
2007-09-28 20:14:00,0.6976,0.6976,0.69755,0.69755,1758200000.0
2007-09-28 20:15:00,0.69755,0.6976,0.69755,0.6976,1207199991.0
2007-09-28 20:16:00,0.6974,0.6975,0.6974,0.6975,1192300003.0
2007-09-28 20:17:00,0.6974,0.6975,0.6974,0.6975,1192300003.0
2007-09-28 20:18:00,0.6974,0.6975,0.6974,0.6975,1192300003.0
2007-09-28 20:19:00,0.6975,0.69755,0.69745,0.69745,1192300003.0
2007-09-28 20:20:00,0.6974,0.6975,0.6972,0.6972,1028100003.0
2007-09-28 20:21:00,0.6972,0.6973,0.6972,0.69725,1028100003.0
2007-09-28 20:22:00,0.69725,0.6973,0.69725,0.69725,768200000.0
2007-09-28 20:23:00,0.6973,0.6973,0.69725,0.6973,1241600017.0
2007-09-28 20:24:00,0.6973,0.69735,0.69725,0.69725,1381600006.0
2007-09-28 20:26:00,0.6974,0.6975,0.6974,0.6974,894800003.0
2007-09-28 20:27:00,0.6975,0.6976,0.6975,0.6975,894800003.0
2007-09-28 20:28:00,0.6976,0.6976,0.69745,0.69745,894800003.0
2007-09-28 20:29:00,0.69745,0.69755,0.69745,0.6975,1747400005.0
2007-09-28 20:30:00,0.6976,0.6976,0.6976,0.6976,722400000.0
2007-09-28 20:31:00,0.6975,0.6976,0.6975,0.6976,722400000.0
2007-09-28 20:32:00,0.6975,0.6976,0.6975,0.6975,722400000.0
2007-09-28 20:33:00,0.69755,0.6976,0.69755,0.69755,722400000.0
2007-09-28 20:34:00,0.69755,0.69755,0.6975,0.69755,791500001.0
2007-09-28 20:35:00,0.69755,0.6977,0.6975,0.6975,1061600002.0
2007-09-28 20:36:00,0.6976,0.69765,0.69755,0.6976,930900001.0
2007-09-28 20:37:00,0.69755,0.69755,0.69755,0.69755,27200001.0
2007-09-28 20:38:00,0.6976,0.6976,0.6975,0.69755,536800001.0
2007-09-28 20:39:00,0.69755,0.69755,0.6975,0.6975,307100000.0
2007-09-28 20:40:00,0.6974,0.6974,0.6973,0.6973,615900006.0
2007-09-28 20:41:00,0.6974,0.69745,0.6974,0.6974,615900006.0
2007-09-28 20:42:00,0.6974,0.6974,0.6973,0.69735,1002200016.0
2007-09-28 20:43:00,0.6974,0.6974,0.69735,0.6974,352899994.0
2007-09-28 20:44:00,0.69735,0.6974,0.69735,0.6974,871700000.0
2007-09-28 20:45:00,0.6974,0.69745,0.6973,0.69745,778199989.0
2007-09-28 20:46:00,0.6975,0.6975,0.6974,0.6975,166400000.0
2007-09-28 20:47:00,0.6974,0.6974,0.6974,0.6974,166400000.0
2007-09-28 20:48:00,0.6974,0.6974,0.6974,0.6974,166400000.0
2007-09-28 20:49:00,0.6974,0.6974,0.6974,0.6974,145799999.0
2007-09-28 20:50:00,0.6975,0.6976,0.6975,0.6975,1769700002.0
2007-09-28 20:51:00,0.69755,0.6976,0.69735,0.69745,1769700002.0
2007-09-28 20:52:00,0.6975,0.6975,0.6974,0.6974,1280100006.0
2007-09-28 20:53:00,0.69745,0.69755,0.69745,0.6975,1280100006.0
2007-09-28 20:54:00,0.69745,0.69765,0.6974,0.69765,1849599982.0
2007-09-28 20:55:00,0.6975,0.6976,0.6975,0.6976,1061999996.0
2007-09-28 20:56:00,0.6977,0.6977,0.6977,0.6977,1061999996.0
2007-09-28 20:57:00,0.6977,0.6978,0.69765,0.69775,1061999996.0
2007-09-28 20:58:00,0.69775,0.6978,0.6977,0.69775,1746800001.0
2007-09-28 20:59:00,0.6976,0.6977,0.6975,0.6976,1410900001.0
2007-09-28 21:00:00,0.6977,0.6977,0.6976,0.6976,1410900001.0
2007-09-28 21:01:00,0.69765,0.6977,0.6976,0.6977,1410900001.0
2007-09-28 21:02:00,0.6977,0.6977,0.69745,0.69755,2124799985.0
2007-09-28 21:03:00,0.69755,0.6976,0.6975,0.6976,1262399998.0
2007-09-28 21:04:00,0.6975,0.6976,0.6973,0.6975,2016099986.0
2007-09-28 21:05:00,0.69745,0.6975,0.69735,0.6974,2016099986.0
2007-09-28 21:06:00,0.69745,0.6975,0.6974,0.6975,1701099996.0
2007-09-28 21:07:00,0.6975,0.6975,0.69745,0.6975,657299998.0
2007-09-28 21:08:00,0.6974,0.6974,0.6974,0.6974,733399993.0
2007-09-28 21:09:00,0.6974,0.6975,0.6974,0.6975,733399993.0
2007-09-28 21:10:00,0.6975,0.6975,0.6973,0.6974,1052599999.0
2007-09-28 21:11:00,0.6974,0.69745,0.6973,0.69745,561199991.0
2007-09-28 21:12:00,0.69745,0.69745,0.6973,0.6974,761799989.0
2007-09-28 21:13:00,0.6974,0.6974,0.69735,0.69735,634899996.0
2007-09-28 21:14:00,0.6974,0.6974,0.6971,0.69725,1333599995.0
2007-09-28 21:15:00,0.69725,0.69735,0.6971,0.6972,1112200002.0
2007-09-28 21:16:00,0.6972,0.6973,0.6972,0.6973,1095000001.0
2007-09-28 21:17:00,0.6973,0.6973,0.69725,0.6973,391600000.0
2007-09-28 21:18:00,0.6973,0.6973,0.69725,0.6973,521799999.0
2007-09-28 21:19:00,0.6973,0.6973,0.6973,0.6973,216000000.0
2007-09-28 21:20:00,0.6973,0.6973,0.6973,0.6973,212800000.0
2007-09-28 21:21:00,0.6973,0.6973,0.6973,0.6973,16000000.0
2007-09-28 21:22:00,0.6973,0.6973,0.6972,0.69725,221299999.0
2007-09-28 21:23:00,0.69725,0.6973,0.6972,0.69725,259000001.0
2007-09-28 21:24:00,0.69707,0.69722,0.69707,0.69712,823999999.0
2007-09-28 21:25:00,0.69725,0.6973,0.69725,0.6973,417999997.0
2007-09-28 21:26:00,0.6973,0.6973,0.6972,0.6973,532300006.0
2007-09-28 21:27:00,0.6973,0.69735,0.6972,0.69735,1034399993.0
2007-09-28 21:28:00,0.69735,0.69735,0.6973,0.69735,165299998.0
2007-09-28 21:29:00,0.69735,0.69735,0.69725,0.6973,537799996.0
2007-09-28 21:30:00,0.6973,0.6973,0.6973,0.6973,467999999.0
2007-09-28 21:31:00,0.6973,0.6973,0.697,0.6971,1599900002.0
2007-09-28 21:32:00,0.6971,0.69715,0.6971,0.69715,59700000.0
2007-09-28 21:33:00,0.69715,0.69715,0.6971,0.69715,208799999.0
2007-09-28 21:34:00,0.69715,0.69715,0.6969,0.6971,496900000.0
2007-09-28 21:35:00,0.6971,0.69715,0.6971,0.6971,625899998.0
2007-09-28 21:36:00,0.69715,0.69715,0.69685,0.697,934000005.0
2007-09-28 21:37:00,0.697,0.6971,0.697,0.6971,731199999.0
2007-09-28 21:39:00,0.69695,0.6971,0.6969,0.6969,1691699998.0
2007-09-28 21:40:00,0.697,0.697,0.6969,0.697,477100004.0
2007-09-28 21:41:00,0.697,0.697,0.697,0.697,619800006.0
2007-09-28 21:42:00,0.69705,0.69705,0.6968,0.69695,274899998.0
2007-09-28 21:43:00,0.69695,0.69695,0.69695,0.69695,54400000.0
2007-09-28 21:44:00,0.69695,0.697,0.69695,0.697,307199999.0
2007-09-28 21:45:00,0.697,0.697,0.697,0.697,192000001.0
2007-09-28 21:46:00,0.697,0.69705,0.697,0.697,383199992.0
2007-09-28 21:47:00,0.697,0.697,0.69695,0.697,445499997.0
2007-09-28 21:48:00,0.697,0.697,0.697,0.697,683000003.0
2007-09-28 21:49:00,0.697,0.697,0.69675,0.69695,586499999.0
2007-09-28 21:50:00,0.69695,0.69695,0.6968,0.69695,421600003.0
2007-09-28 21:51:00,0.697,0.697,0.69695,0.697,263200000.0
2007-09-28 21:52:00,0.697,0.697,0.697,0.697,116200000.0
2007-09-28 21:53:00,0.69705,0.69705,0.697,0.69705,284200003.0
2007-09-28 21:54:00,0.6971,0.6971,0.6968,0.6969,1655500004.0
2007-09-28 21:55:00,0.6969,0.69695,0.6967,0.6968,280400000.0
2007-09-28 21:56:00,0.6968,0.697,0.6968,0.697,434399997.0
2007-09-28 21:57:00,0.697,0.697,0.6968,0.6969,1560099991.0
2007-09-28 21:58:00,0.69685,0.6969,0.69685,0.6969,239499997.0
2007-09-28 21:59:00,0.6969,0.6969,0.6969,0.6969,648799996.0
2007-09-28 22:00:00,0.6969,0.6969,0.69685,0.69685,261799998.0
2007-09-28 22:01:00,0.69685,0.6969,0.69685,0.69685,279899999.0
2007-09-28 22:02:00,0.69685,0.6969,0.6968,0.6968,412799999.0
2007-09-28 22:03:00,0.69685,0.6969,0.6968,0.69685,243299999.0
2007-09-28 22:04:00,0.69685,0.69685,0.6967,0.69685,426600001.0
2007-09-28 22:05:00,0.69685,0.6969,0.69685,0.69685,76800000.0
2007-09-28 22:06:00,0.6968,0.69685,0.69675,0.6968,942100002.0
2007-09-28 22:07:00,0.69685,0.69685,0.6967,0.69685,273800004.0
2007-09-28 22:08:00,0.69685,0.69685,0.69675,0.69685,142499998.0
2007-09-28 22:09:00,0.69685,0.6969,0.6968,0.69685,216800000.0
2007-09-28 22:10:00,0.69685,0.69695,0.6967,0.69695,138400001.0
2007-09-28 22:11:00,0.69695,0.697,0.6969,0.6969,138400005.0
2007-09-28 22:12:00,0.6969,0.69695,0.6969,0.69695,136000001.0
2007-09-28 22:13:00,0.69695,0.69695,0.69695,0.69695,17600000.0
2007-09-28 22:14:00,0.69695,0.69695,0.69685,0.6969,329000000.0
2007-09-28 22:15:00,0.6969,0.69695,0.69685,0.69695,303799999.0
2007-09-28 22:16:00,0.69695,0.69695,0.6969,0.6969,156799999.0
2007-09-28 22:17:00,0.6969,0.69695,0.6968,0.69685,612599996.0
2007-09-28 22:18:00,0.69685,0.6969,0.6968,0.69685,131200000.0
2007-09-28 22:19:00,0.69685,0.69685,0.6968,0.6968,124800000.0
2007-09-28 22:20:00,0.6968,0.6968,0.6968,0.6968,76000000.0
2007-09-28 22:21:00,0.6968,0.6968,0.6968,0.6968,33600000.0
2007-09-28 22:22:00,0.6968,0.6968,0.6968,0.6968,16000000.0
2007-09-28 22:23:00,0.6968,0.6968,0.6967,0.6968,157300004.0
2007-09-28 22:24:00,0.69675,0.69675,0.69675,0.69675,15200000.0
2007-09-28 22:25:00,0.69675,0.69675,0.69675,0.69675,31200000.0
2007-09-28 22:26:00,0.69675,0.6968,0.6966,0.69675,379099994.0
2007-09-28 22:27:00,0.69675,0.69675,0.6966,0.69665,295099998.0
2007-09-28 22:28:00,0.69665,0.6967,0.6966,0.69665,225999995.0
2007-09-28 22:29:00,0.69665,0.6967,0.6966,0.69665,405699997.0
2007-09-28 22:30:00,0.69665,0.6967,0.6966,0.6966,161900001.0
2007-09-28 22:31:00,0.6966,0.6967,0.6966,0.6967,147800001.0
2007-09-28 22:32:00,0.6967,0.6967,0.6965,0.6966,234600001.0
2007-09-28 22:33:00,0.6966,0.6967,0.6966,0.6966,509300005.0
2007-09-28 22:34:00,0.6966,0.69665,0.6965,0.69665,631200000.0
2007-09-28 22:35:00,0.69665,0.69665,0.69645,0.69665,901700003.0
2007-09-28 22:36:00,0.69665,0.69665,0.6964,0.6964,910600006.0
2007-09-28 22:37:00,0.6964,0.6966,0.6964,0.6966,757999999.0
2007-09-28 22:38:00,0.6966,0.6966,0.6965,0.6966,527800004.0
2007-09-28 22:39:00,0.6966,0.6966,0.6966,0.6966,454400003.0
2007-09-28 22:40:00,0.6966,0.6966,0.6965,0.6965,516400003.0
2007-09-28 22:41:00,0.6965,0.6965,0.69645,0.69645,350600010.0
2007-09-28 22:42:00,0.6965,0.6966,0.6964,0.69655,445600002.0
2007-09-28 22:43:00,0.69655,0.6966,0.69655,0.69655,62000000.0
2007-09-28 22:44:00,0.69655,0.69655,0.6965,0.6965,63200000.0
2007-09-28 22:45:00,0.6965,0.6965,0.6962,0.6962,1436900002.0
2007-09-28 22:46:00,0.6963,0.69655,0.6962,0.69645,599499993.0
2007-09-28 22:47:00,0.69645,0.69645,0.6962,0.6962,719000000.0
2007-09-28 22:48:00,0.6962,0.6962,0.69615,0.6962,599800003.0
2007-09-28 22:49:00,0.6962,0.6962,0.6962,0.6962,273599997.0
2007-09-28 22:50:00,0.6962,0.6964,0.69615,0.6964,1374800000.0
2007-09-28 22:51:00,0.6964,0.6966,0.6964,0.6965,843299996.0
2007-09-28 22:52:00,0.6965,0.6966,0.69635,0.69645,1046699981.0
2007-09-28 22:53:00,0.69645,0.6967,0.6964,0.69665,969100002.0
2007-09-28 22:54:00,0.6967,0.69675,0.6966,0.69675,601599991.0
2007-09-28 22:55:00,0.69675,0.69685,0.6966,0.69685,394300002.0
2007-09-28 22:56:00,0.6969,0.6969,0.6967,0.6969,275800002.0
2007-09-28 22:57:00,0.6969,0.697,0.6965,0.697,1570800001.0
2007-09-28 22:58:00,0.697,0.697,0.6969,0.6969,306000004.0
2007-09-28 22:59:00,0.6969,0.6969,0.6966,0.6967,884999993.0
2007-09-30 23:00:00,0.69693,0.69763,0.69693,0.69752,88000000.0
2007-09-30 23:01:00,0.6975,0.69756,0.69749,0.69755,143700001.0
2007-09-30 23:02:00,0.69761,0.69761,0.69747,0.69755,267200001.0
2007-09-30 23:03:00,0.69757,0.69761,0.69745,0.69753,1355799998.0
2007-09-30 23:04:00,0.69756,0.69762,0.6975,0.69752,458600001.0
2007-09-30 23:05:00,0.6976,0.6976,0.69749,0.69759,164200002.0
2007-09-30 23:06:00,0.69761,0.69764,0.69759,0.69764,693100012.0
2007-09-30 23:07:00,0.69745,0.69745,0.69742,0.69742,760199996.0
2007-09-30 23:08:00,0.69772,0.69777,0.69772,0.69772,135599998.0
2007-09-30 23:09:00,0.69747,0.69758,0.69742,0.69742,289499996.0
2007-09-30 23:10:00,0.69758,0.6976,0.6975,0.69752,268800000.0
2007-09-30 23:11:00,0.69752,0.69776,0.69748,0.69755,518800003.0
2007-09-30 23:12:00,0.69766,0.69766,0.69749,0.69755,518499996.0
2007-09-30 23:13:00,0.69742,0.69745,0.69737,0.6974,420500000.0
2007-09-30 23:14:00,0.69756,0.69761,0.69752,0.69754,610000006.0
2007-09-30 23:15:00,0.69744,0.69761,0.69744,0.69755,600999995.0
2007-09-30 23:16:00,0.69756,0.69764,0.69745,0.69748,757900002.0
2007-09-30 23:17:00,0.69745,0.69745,0.69738,0.69745,986600007.0
2007-09-30 23:18:00,0.6975,0.69751,0.69738,0.69738,567499997.0
2007-09-30 23:19:00,0.69746,0.6975,0.69738,0.69748,1032899997.0
2007-09-30 23:20:00,0.69751,0.69757,0.69744,0.69748,2016000013.0
2007-09-30 23:21:00,0.69755,0.6976,0.69743,0.69744,614800001.0
2007-09-30 23:22:00,0.69753,0.69753,0.69736,0.69744,390199997.0
2007-09-30 23:23:00,0.69758,0.6977,0.69757,0.69765,318099998.0
2007-09-30 23:24:00,0.69751,0.69751,0.69736,0.6974,826300005.0
2007-09-30 23:25:00,0.69742,0.69757,0.69733,0.69753,384300003.0
2007-09-30 23:26:00,0.69744,0.69746,0.69739,0.69739,87600000.0
2007-09-30 23:27:00,0.69744,0.69758,0.69744,0.69758,137100000.0
2007-09-30 23:28:00,0.69761,0.69761,0.6973,0.69731,34000001.0
2007-09-30 23:29:00,0.69744,0.69751,0.6974,0.69742,165699999.0
2007-09-30 23:30:00,0.69748,0.69748,0.69731,0.69732,282900001.0
2007-09-30 23:31:00,0.69725,0.69738,0.69725,0.69735,174700004.0
2007-09-30 23:32:00,0.69734,0.69741,0.69731,0.69741,65600001.0
2007-09-30 23:33:00,0.69725,0.69732,0.69713,0.69713,57999999.0
2007-09-30 23:34:00,0.69719,0.69727,0.69714,0.69716,140300002.0
2007-09-30 23:35:00,0.69717,0.69717,0.69705,0.69712,158900000.0
2007-09-30 23:36:00,0.69719,0.69731,0.69717,0.69722,77300000.0
2007-09-30 23:37:00,0.69725,0.6973,0.69721,0.69727,202199997.0
2007-09-30 23:38:00,0.69722,0.6973,0.69719,0.6973,115800002.0
2007-09-30 23:39:00,0.6973,0.6973,0.69715,0.69726,218099997.0
2007-09-30 23:40:00,0.69727,0.69727,0.69707,0.69708,632200003.0
2007-09-30 23:41:00,0.69715,0.69729,0.69707,0.69714,1475899995.0
2007-09-30 23:42:00,0.69719,0.69734,0.69705,0.69721,1120199996.0
2007-09-30 23:43:00,0.6972,0.69733,0.69719,0.69722,743899997.0
2007-09-30 23:44:00,0.69725,0.69728,0.69725,0.69728,120500000.0
2007-09-30 23:45:00,0.69732,0.69747,0.69714,0.69747,172399997.0
2007-09-30 23:46:00,0.69726,0.69732,0.69726,0.69728,354199994.0
2007-09-30 23:47:00,0.69727,0.69732,0.69725,0.69728,566700002.0
2007-09-30 23:48:00,0.69723,0.69725,0.6972,0.69725,24400000.0
2007-09-30 23:49:00,0.69734,0.69737,0.69725,0.69725,895399997.0
2007-09-30 23:50:00,0.6973,0.69731,0.69724,0.69724,282199999.0
2007-09-30 23:51:00,0.69733,0.69735,0.69718,0.69718,896299996.0
2007-09-30 23:52:00,0.69721,0.69729,0.69715,0.69724,724099998.0
2007-09-30 23:53:00,0.69735,0.6974,0.69725,0.69732,1331299995.0
2007-09-30 23:54:00,0.69727,0.6974,0.69727,0.69728,1079200009.0
2007-09-30 23:55:00,0.69727,0.69741,0.69724,0.69732,781400001.0
2007-09-30 23:56:00,0.69732,0.69736,0.69724,0.69731,737999992.0
2007-09-30 23:57:00,0.69723,0.6973,0.69721,0.69724,170100000.0
2007-09-30 23:58:00,0.69729,0.69731,0.69729,0.69731,365899997.0
2007-09-30 23:59:00,0.69725,0.69742,0.69725,0.6973,791100009.0
2007-10-01 00:00:00,0.69721,0.69733,0.69721,0.69724,389099997.0
2007-10-01 00:01:00,0.69742,0.69747,0.69734,0.69744,150799999.0
2007-10-01 00:02:00,0.69756,0.69756,0.69732,0.69733,1296899995.0
2007-10-01 00:03:00,0.69742,0.69744,0.69729,0.69738,1374100001.0
2007-10-01 00:04:00,0.69739,0.69744,0.69729,0.6974,1099100001.0
2007-10-01 00:05:00,0.6974,0.6974,0.69735,0.69735,80600000.0
2007-10-01 00:06:00,0.6974,0.6974,0.6973,0.6974,373500000.0
2007-10-01 00:07:00,0.6974,0.6974,0.6974,0.6974,68800000.0
2007-10-01 00:08:00,0.6974,0.69745,0.6973,0.6973,158999998.0
2007-10-01 00:09:00,0.6972,0.69732,0.6972,0.69732,129799997.0
2007-10-01 00:10:00,0.6973,0.6974,0.6973,0.6974,23900000.0
2007-10-01 00:11:00,0.6974,0.6975,0.69735,0.69735,131000000.0
2007-10-01 00:12:00,0.6974,0.6974,0.6974,0.6974,1600000.0
2007-10-01 00:13:00,0.6974,0.6974,0.6974,0.6974,8800000.0
2007-10-01 00:14:00,0.6974,0.6974,0.6974,0.6974,12800000.0
2007-10-01 00:15:00,0.6974,0.69745,0.69735,0.6974,75000000.0
2007-10-01 00:16:00,0.69745,0.69745,0.6972,0.6974,237800000.0
2007-10-01 00:17:00,0.69735,0.69735,0.6972,0.6973,471900003.0
2007-10-01 00:18:00,0.6973,0.6974,0.6972,0.6973,223900000.0
2007-10-01 00:20:00,0.6972,0.6973,0.6972,0.6973,85600000.0
2007-10-01 00:21:00,0.6973,0.6974,0.6972,0.69735,75900001.0
2007-10-01 00:22:00,0.6974,0.6974,0.6974,0.6974,20800000.0
2007-10-01 00:23:00,0.6974,0.6974,0.6972,0.6972,378400000.0
2007-10-01 00:24:00,0.6972,0.6973,0.6972,0.6972,349800007.0
2007-10-01 00:25:00,0.6972,0.6972,0.6972,0.6972,91200000.0
2007-10-01 00:26:00,0.6972,0.6972,0.6971,0.69715,265500005.0
2007-10-01 00:27:00,0.69715,0.6973,0.69715,0.6973,275200006.0
2007-10-01 00:28:00,0.6973,0.6973,0.6973,0.6973,199200000.0
2007-10-01 00:29:00,0.6973,0.6973,0.69725,0.69725,128800000.0
2007-10-01 00:30:00,0.6973,0.69735,0.6972,0.6972,270300003.0
2007-10-01 00:31:00,0.6972,0.6972,0.6972,0.6972,338800005.0
2007-10-01 00:32:00,0.6972,0.6973,0.6972,0.6973,244200001.0
2007-10-01 00:33:00,0.6973,0.6973,0.6972,0.6972,422800004.0
2007-10-01 00:34:00,0.6972,0.6972,0.6972,0.6972,257600001.0
2007-10-01 00:35:00,0.69725,0.6973,0.6972,0.6972,291799998.0
2007-10-01 00:36:00,0.6972,0.6973,0.6971,0.6973,1161100002.0
2007-10-01 00:37:00,0.6973,0.69745,0.6973,0.6974,251199999.0
2007-10-01 00:38:00,0.6975,0.6975,0.6972,0.6974,578500000.0
2007-10-01 00:39:00,0.69745,0.6976,0.69745,0.6975,397599996.0
2007-10-01 00:40:00,0.6975,0.69755,0.69735,0.6975,744999994.0
2007-10-01 00:41:00,0.6975,0.6976,0.69735,0.6975,318399997.0
2007-10-01 00:42:00,0.69755,0.69755,0.69755,0.69755,2400000.0
2007-10-01 00:43:00,0.69752,0.69759,0.69748,0.69755,1218899995.0
2007-10-01 00:44:00,0.6976,0.6976,0.6973,0.69735,534899988.0
2007-10-01 00:45:00,0.69735,0.6974,0.69735,0.6974,746499992.0
2007-10-01 00:46:00,0.6974,0.6974,0.6974,0.6974,189599993.0
2007-10-01 00:47:00,0.6974,0.69745,0.6974,0.69745,512799997.0
2007-10-01 00:48:00,0.6975,0.6975,0.6974,0.6975,213599997.0
2007-10-01 00:49:00,0.6975,0.6975,0.6974,0.6974,132799995.0
2007-10-01 00:50:00,0.6974,0.69745,0.6974,0.6974,355999993.0
2007-10-01 00:51:00,0.6974,0.6974,0.69735,0.69735,184699996.0
2007-10-01 00:52:00,0.6974,0.6974,0.69735,0.69735,673600000.0
2007-10-01 00:53:00,0.69735,0.6974,0.697,0.6974,589599997.0
2007-10-01 00:54:00,0.6974,0.6974,0.6972,0.6974,230399999.0
2007-10-01 00:55:00,0.6974,0.6974,0.6974,0.6974,115200000.0
2007-10-01 00:56:00,0.6974,0.6974,0.6973,0.6973,37600000.0
2007-10-01 00:57:00,0.6973,0.6974,0.6973,0.69735,1000800005.0
2007-10-01 00:58:00,0.6974,0.69745,0.69735,0.6974,147599999.0
2007-10-01 00:59:00,0.69745,0.69745,0.69745,0.69745,5600000.0
2007-10-01 01:00:00,0.69745,0.69745,0.69735,0.69735,135199996.0
2007-10-01 01:01:00,0.69735,0.6974,0.69735,0.6974,126400003.0
2007-10-01 01:02:00,0.6974,0.6974,0.69735,0.69735,991500003.0
2007-10-01 01:03:00,0.6974,0.6974,0.6974,0.6974,440000001.0
2007-10-01 01:04:00,0.6974,0.6975,0.6974,0.6975,132800000.0
2007-10-01 01:05:00,0.6975,0.6976,0.69735,0.6976,362399998.0
2007-10-01 01:06:00,0.6976,0.6976,0.69755,0.69755,206600002.0
2007-10-01 01:07:00,0.6976,0.6976,0.69755,0.69755,251599998.0
2007-10-01 01:08:00,0.6976,0.6979,0.6976,0.6979,511200001.0
2007-10-01 01:09:00,0.6979,0.6979,0.6979,0.6979,264000000.0
2007-10-01 01:10:00,0.6979,0.6979,0.6977,0.6977,316799993.0
2007-10-01 01:11:00,0.6979,0.6979,0.6978,0.6978,157600004.0
2007-10-01 01:12:00,0.6979,0.6979,0.69785,0.69785,24700000.0
2007-10-01 01:13:00,0.6978,0.6978,0.6978,0.6978,64000000.0
2007-10-01 01:14:00,0.69786,0.69786,0.69776,0.69777,1038700000.0
2007-10-01 01:15:00,0.6979,0.6979,0.69775,0.69785,251699998.0
2007-10-01 01:16:00,0.69785,0.6979,0.69785,0.6979,113099999.0
2007-10-01 01:17:00,0.6979,0.6979,0.6976,0.6977,930600007.0
2007-10-01 01:18:00,0.6977,0.6977,0.6977,0.6977,671999996.0
2007-10-01 01:19:00,0.6977,0.6978,0.69765,0.6977,1654399992.0
2007-10-01 01:20:00,0.6977,0.6978,0.6977,0.69775,371200002.0
2007-10-01 01:21:00,0.6978,0.6978,0.6977,0.6977,470400009.0
2007-10-01 01:22:00,0.6977,0.6977,0.6977,0.6977,214400000.0
2007-10-01 01:23:00,0.69765,0.6978,0.6976,0.6976,762499996.0
2007-10-01 01:24:00,0.6976,0.6976,0.6976,0.6976,422299997.0
2007-10-01 01:25:00,0.6976,0.6977,0.6976,0.6977,930199994.0
2007-10-01 01:26:00,0.6977,0.6977,0.69765,0.6977,42600000.0
2007-10-01 01:27:00,0.6977,0.6977,0.6977,0.6977,285599999.0
2007-10-01 01:29:00,0.69765,0.69765,0.6976,0.6976,481499997.0
2007-10-01 01:30:00,0.6976,0.6976,0.6975,0.6976,242400004.0
2007-10-01 01:31:00,0.6976,0.6976,0.6975,0.6976,702399998.0
2007-10-01 01:32:00,0.6976,0.6976,0.6976,0.6976,730000008.0
2007-10-01 01:33:00,0.6976,0.6976,0.6976,0.6976,394000007.0
2007-10-01 01:34:00,0.6976,0.6976,0.6976,0.6976,150400000.0
2007-10-01 01:35:00,0.6976,0.6976,0.6976,0.6976,86400000.0
2007-10-01 01:36:00,0.6976,0.6976,0.6974,0.6974,516799997.0
2007-10-01 01:37:00,0.6974,0.6975,0.6974,0.6974,514399998.0
2007-10-01 01:38:00,0.6974,0.6974,0.69735,0.6974,518500005.0
2007-10-01 01:39:00,0.6974,0.6974,0.6974,0.6974,380400013.0
2007-10-01 01:40:00,0.6974,0.6975,0.69735,0.6975,763000006.0
2007-10-01 01:41:00,0.6975,0.6975,0.69735,0.69735,757899991.0
2007-10-01 01:42:00,0.69735,0.6974,0.69735,0.6974,185500000.0
2007-10-01 01:43:00,0.6974,0.6975,0.69735,0.6975,784399998.0
2007-10-01 01:44:00,0.6975,0.6975,0.6974,0.6974,609600005.0
2007-10-01 01:45:00,0.6974,0.6975,0.6973,0.6975,588200001.0
2007-10-01 01:46:00,0.6975,0.6975,0.69745,0.6975,315200001.0
2007-10-01 01:47:00,0.6975,0.6975,0.6974,0.6975,230000000.0
2007-10-01 01:48:00,0.6975,0.6976,0.6974,0.6975,931200002.0
2007-10-01 01:49:00,0.6975,0.6975,0.6973,0.6975,693500019.0
2007-10-01 01:50:00,0.6976,0.6979,0.6975,0.6977,1537300005.0
2007-10-01 01:51:00,0.6976,0.6978,0.6976,0.6977,1537300005.0
2007-10-01 01:52:00,0.69765,0.6977,0.69765,0.6977,593499994.0
2007-10-01 01:53:00,0.6977,0.6977,0.69765,0.6977,411000000.0
2007-10-01 01:54:00,0.6977,0.6977,0.6977,0.6977,861200021.0
2007-10-01 01:55:00,0.6977,0.6977,0.69765,0.69765,324799998.0
2007-10-01 01:56:00,0.6977,0.6977,0.6977,0.6977,120400005.0
2007-10-01 01:57:00,0.6977,0.6977,0.6977,0.6977,513200010.0
2007-10-01 01:58:00,0.6977,0.6977,0.6977,0.6977,165600000.0
2007-10-01 01:59:00,0.6977,0.6977,0.6977,0.6977,98400000.0
2007-10-01 02:00:00,0.6977,0.6977,0.6977,0.6977,295200000.0
2007-10-01 02:01:00,0.6977,0.6977,0.6976,0.6977,197600002.0
2007-10-01 02:02:00,0.6977,0.6977,0.6977,0.6977,449600010.0
2007-10-01 02:03:00,0.6977,0.69775,0.6977,0.6977,234400000.0
2007-10-01 02:04:00,0.6977,0.6978,0.6977,0.69775,706099999.0
2007-10-01 02:05:00,0.6978,0.6978,0.6977,0.6977,193900000.0
2007-10-01 02:06:00,0.6977,0.6977,0.6976,0.69765,646400004.0
2007-10-01 02:07:00,0.69765,0.6977,0.6976,0.6976,707199997.0
2007-10-01 02:08:00,0.6975,0.6976,0.6975,0.6975,1755899999.0
2007-10-01 02:09:00,0.6975,0.6976,0.69745,0.6975,1755899999.0
2007-10-01 02:10:00,0.6975,0.6975,0.69745,0.69745,174400000.0
2007-10-01 02:11:00,0.6975,0.6975,0.69745,0.6975,1699800001.0
2007-10-01 02:12:00,0.6975,0.6975,0.69745,0.69745,423899995.0
2007-10-01 02:13:00,0.6975,0.6975,0.69745,0.69745,1475000010.0
2007-10-01 02:14:00,0.69745,0.6976,0.69745,0.6976,684000003.0
2007-10-01 02:15:00,0.6976,0.6976,0.6976,0.6976,187999999.0
2007-10-01 02:16:00,0.6976,0.6976,0.69745,0.6975,1727600029.0
2007-10-01 02:17:00,0.69745,0.6975,0.69725,0.69735,1292299994.0
2007-10-01 02:18:00,0.69735,0.6975,0.69735,0.6974,1580199988.0
2007-10-01 02:19:00,0.6974,0.6974,0.6974,0.6974,1610800014.0
2007-10-01 02:20:00,0.6974,0.6974,0.69725,0.6974,943199993.0
2007-10-01 02:21:00,0.6974,0.6974,0.6974,0.6974,1416799974.0
2007-10-01 02:22:00,0.6974,0.6975,0.6974,0.6974,350800003.0
2007-10-01 02:23:00,0.6974,0.6975,0.6974,0.6974,400000005.0
2007-10-01 02:24:00,0.6974,0.6974,0.6974,0.6974,1009699993.0
2007-10-01 02:25:00,0.6974,0.6974,0.6974,0.6974,448800011.0
2007-10-01 02:26:00,0.6974,0.6975,0.6974,0.6975,1133200007.0
2007-10-01 02:27:00,0.6975,0.6975,0.69745,0.69745,4800000.0
2007-10-01 02:28:00,0.69744,0.69744,0.69736,0.69738,133400000.0
2007-10-01 02:29:00,0.69745,0.6975,0.69745,0.6975,196000002.0
2007-10-01 02:30:00,0.6975,0.69755,0.69745,0.6975,1080499994.0
2007-10-01 02:31:00,0.6976,0.6978,0.6976,0.6977,1721699988.0
2007-10-01 02:33:00,0.6977,0.6977,0.69765,0.6977,1721699988.0
2007-10-01 02:34:00,0.6977,0.6977,0.6976,0.6977,608000020.0
2007-10-01 02:35:00,0.6977,0.6977,0.6976,0.69765,450100005.0
2007-10-01 02:36:00,0.69765,0.69765,0.6976,0.6976,507599983.0
2007-10-01 02:37:00,0.6976,0.6976,0.6976,0.6976,1573599963.0
2007-10-01 02:38:00,0.6975,0.6976,0.6975,0.6975,343999996.0
2007-10-01 02:39:00,0.6975,0.6975,0.6975,0.6975,343999996.0
2007-10-01 02:40:00,0.6975,0.6975,0.69745,0.69745,1062100003.0
2007-10-01 02:41:00,0.6975,0.6975,0.69745,0.69745,1126000012.0
2007-10-01 02:42:00,0.69745,0.6975,0.69745,0.6975,242100002.0
2007-10-01 02:43:00,0.6975,0.6976,0.69745,0.69755,2066099993.0
2007-10-01 02:44:00,0.6975,0.69755,0.6975,0.6975,865599984.0
2007-10-01 02:45:00,0.6975,0.6975,0.6975,0.6975,907199982.0
2007-10-01 02:46:00,0.6975,0.6976,0.6975,0.69755,527200004.0
2007-10-01 02:47:00,0.6976,0.6976,0.69755,0.6976,584600002.0
2007-10-01 02:48:00,0.69755,0.6976,0.6975,0.6975,756700001.0
2007-10-01 02:49:00,0.6975,0.69765,0.69745,0.69765,691999971.0
2007-10-01 02:50:00,0.69765,0.69765,0.69745,0.6975,1071300004.0
2007-10-01 02:51:00,0.6975,0.6977,0.6975,0.69755,819800000.0
2007-10-01 02:52:00,0.69755,0.6976,0.69745,0.69755,1669600008.0
2007-10-01 02:53:00,0.69755,0.6976,0.6975,0.6975,651199992.0
2007-10-01 02:54:00,0.6975,0.6976,0.6975,0.69755,1783999996.0
2007-10-01 02:55:00,0.69755,0.69755,0.69745,0.69755,444800005.0
2007-10-01 02:56:00,0.69755,0.6976,0.69745,0.69755,579000009.0
2007-10-01 02:57:00,0.69755,0.6976,0.69745,0.6975,1397300013.0
2007-10-01 02:58:00,0.69745,0.6976,0.69745,0.6975,765000007.0
2007-10-01 02:59:00,0.6975,0.69755,0.69745,0.69745,587600009.0
2007-10-01 03:00:00,0.69745,0.6975,0.69745,0.6975,746299999.0
2007-10-01 03:01:00,0.6975,0.6975,0.69745,0.69745,1038099995.0
2007-10-01 03:02:00,0.6975,0.6975,0.69745,0.6975,358199997.0
2007-10-01 03:03:00,0.6975,0.6975,0.6975,0.6975,99799996.0
2007-10-01 03:04:00,0.6975,0.6975,0.6975,0.6975,714999997.0
2007-10-01 03:05:00,0.6975,0.6975,0.6975,0.6975,386799998.0
2007-10-01 03:06:00,0.6975,0.6975,0.6975,0.6975,428800001.0
2007-10-01 03:07:00,0.6975,0.6975,0.69745,0.69745,604799999.0
2007-10-01 03:08:00,0.69745,0.6975,0.69745,0.6975,1964000007.0
2007-10-01 03:09:00,0.69745,0.6975,0.69745,0.6975,1794199998.0
2007-10-01 03:10:00,0.6975,0.6975,0.6975,0.6975,1421000006.0
2007-10-01 03:11:00,0.6975,0.6975,0.6975,0.6975,1649599998.0
2007-10-01 03:12:00,0.6975,0.6975,0.6975,0.6975,485400007.0
2007-10-01 03:13:00,0.6975,0.69755,0.69745,0.69745,1196900008.0
2007-10-01 03:14:00,0.69745,0.6976,0.69745,0.69745,775700001.0
2007-10-01 03:15:00,0.6975,0.6976,0.6975,0.69755,732499996.0
2007-10-01 03:16:00,0.6976,0.6976,0.69755,0.6976,551299996.0
2007-10-01 03:17:00,0.6976,0.6977,0.69755,0.6976,1006400001.0
2007-10-01 03:18:00,0.6976,0.6976,0.6976,0.6976,348999994.0
2007-10-01 03:19:00,0.6976,0.6976,0.6976,0.6976,73199996.0
2007-10-01 03:20:00,0.6976,0.6976,0.6976,0.6976,166399992.0
2007-10-01 03:21:00,0.6976,0.6977,0.69755,0.6976,542200003.0
2007-10-01 03:22:00,0.6976,0.6976,0.6976,0.6976,707999995.0
2007-10-01 03:23:00,0.6976,0.6976,0.6976,0.6976,658399998.0
2007-10-01 03:24:00,0.6976,0.6977,0.6976,0.6976,1106800002.0
2007-10-01 03:25:00,0.6976,0.6976,0.69755,0.69755,945300007.0
2007-10-01 03:26:00,0.69755,0.6976,0.69755,0.6976,1042700005.0
2007-10-01 03:27:00,0.6976,0.6976,0.6976,0.6976,1608599996.0
2007-10-01 03:28:00,0.6976,0.6977,0.6976,0.6976,1510000002.0
2007-10-01 03:29:00,0.6976,0.6976,0.6976,0.6976,1057800004.0
2007-10-01 03:30:00,0.6976,0.6976,0.6975,0.69755,1046500015.0
2007-10-01 03:31:00,0.69755,0.6976,0.69755,0.6976,734400001.0
2007-10-01 03:32:00,0.6976,0.6976,0.6975,0.6975,180000001.0
2007-10-01 03:33:00,0.6975,0.6975,0.6975,0.6975,652800000.0
2007-10-01 03:34:00,0.6975,0.6975,0.6975,0.6975,84000000.0
2007-10-01 03:35:00,0.6975,0.6975,0.6975,0.6975,496800000.0
2007-10-01 03:36:00,0.6975,0.6975,0.6975,0.6975,459999998.0
2007-10-01 03:37:00,0.6975,0.6975,0.6975,0.6975,613800007.0
2007-10-01 03:38:00,0.6975,0.6975,0.69745,0.6975,785499993.0
2007-10-01 03:39:00,0.6975,0.6975,0.69745,0.6975,458000011.0
2007-10-01 03:40:00,0.6975,0.6975,0.6975,0.6975,345600007.0
2007-10-01 03:41:00,0.6975,0.6975,0.69745,0.69745,325599996.0
2007-10-01 03:42:00,0.69745,0.6975,0.6974,0.6974,923200022.0
2007-10-01 03:43:00,0.6974,0.6974,0.69735,0.6974,657399998.0
2007-10-01 03:44:00,0.6974,0.6974,0.69735,0.6974,816500010.0
2007-10-01 03:45:00,0.6974,0.6974,0.69735,0.6974,149700003.0
2007-10-01 03:46:00,0.6974,0.6974,0.6974,0.6974,216000000.0
2007-10-01 03:47:00,0.6974,0.6974,0.6974,0.6974,114500004.0
2007-10-01 03:48:00,0.6974,0.6974,0.6974,0.6974,222600000.0
2007-10-01 03:49:00,0.6974,0.6974,0.6974,0.6974,107200000.0
2007-10-01 03:50:00,0.6974,0.6974,0.6974,0.6974,52400000.0
2007-10-01 03:51:00,0.6974,0.6974,0.6974,0.6974,77100000.0
2007-10-01 03:52:00,0.6974,0.6974,0.6974,0.6974,382600004.0
2007-10-01 03:53:00,0.6974,0.6974,0.6974,0.6974,78900000.0
2007-10-01 03:54:00,0.6974,0.6974,0.6974,0.6974,41300000.0
2007-10-01 03:55:00,0.6974,0.6974,0.6974,0.6974,46400000.0
2007-10-01 03:56:00,0.6974,0.6974,0.6974,0.6974,256000000.0
2007-10-01 03:57:00,0.6974,0.6974,0.69735,0.6974,515600002.0
2007-10-01 03:58:00,0.6974,0.6974,0.69735,0.69735,165500000.0
2007-10-01 03:59:00,0.69735,0.6974,0.69735,0.6974,375200000.0
2007-10-01 04:00:00,0.6974,0.6974,0.6974,0.6974,783199995.0
2007-10-01 04:01:00,0.6974,0.6974,0.69735,0.6974,350399997.0
2007-10-01 04:02:00,0.6974,0.6974,0.69735,0.69735,585599989.0
2007-10-01 04:03:00,0.69735,0.6974,0.69735,0.6974,300000000.0
2007-10-01 04:04:00,0.6974,0.6974,0.6973,0.6973,530800002.0
2007-10-01 04:05:00,0.6974,0.6974,0.6973,0.6974,340300001.0
2007-10-01 04:06:00,0.6974,0.6974,0.6972,0.6972,262800001.0
2007-10-01 04:07:00,0.6973,0.6973,0.6972,0.6972,806599996.0
2007-10-01 04:08:00,0.6972,0.6973,0.6972,0.6973,806599996.0
2007-10-01 04:09:00,0.69725,0.6973,0.69715,0.6973,311299995.0
2007-10-01 04:10:00,0.6973,0.69745,0.6973,0.6974,1118599982.0
2007-10-01 04:11:00,0.6974,0.6976,0.6974,0.69745,1977400005.0
2007-10-01 04:12:00,0.6975,0.69755,0.69745,0.6975,1023199991.0
2007-10-01 04:13:00,0.6975,0.69755,0.6975,0.6975,1832399982.0
2007-10-01 04:14:00,0.6975,0.69765,0.69745,0.6976,1884100006.0
2007-10-01 04:15:00,0.6976,0.6976,0.6976,0.6976,676500002.0
2007-10-01 04:16:00,0.6976,0.6976,0.6976,0.6976,432800000.0
2007-10-01 04:17:00,0.6976,0.6976,0.6976,0.6976,393600000.0
2007-10-01 04:18:00,0.6976,0.6976,0.69755,0.6976,112700000.0
2007-10-01 04:19:00,0.6976,0.6976,0.6976,0.6976,272800002.0
2007-10-01 04:20:00,0.6976,0.6976,0.69755,0.6976,675399997.0
2007-10-01 04:21:00,0.69755,0.6976,0.69755,0.6976,87500002.0
2007-10-01 04:22:00,0.6976,0.6976,0.6976,0.6976,122400002.0
2007-10-01 04:23:00,0.6976,0.6976,0.69755,0.69755,417699993.0
2007-10-01 04:24:00,0.69755,0.6976,0.69755,0.6976,315700006.0
2007-10-01 04:25:00,0.6976,0.6976,0.69755,0.69755,161600002.0
2007-10-01 04:26:00,0.69755,0.6976,0.69755,0.6976,181000004.0
2007-10-01 04:27:00,0.6976,0.6977,0.6976,0.6976,1158399992.0
2007-10-01 04:28:00,0.6976,0.6976,0.6976,0.6976,1046399982.0
2007-10-01 04:29:00,0.6976,0.6976,0.69755,0.69755,417699994.0
2007-10-01 04:30:00,0.69755,0.69765,0.69755,0.6976,535800004.0
2007-10-01 04:31:00,0.6976,0.69765,0.69755,0.69755,1720699988.0
2007-10-01 04:32:00,0.6976,0.69765,0.6976,0.69765,333600000.0
2007-10-01 04:33:00,0.69765,0.6977,0.69755,0.6976,535500000.0
2007-10-01 04:34:00,0.6976,0.6977,0.6976,0.69765,665199996.0
2007-10-01 04:35:00,0.6977,0.6977,0.6976,0.6976,378299997.0
2007-10-01 04:36:00,0.6976,0.6976,0.6976,0.6976,551100004.0
2007-10-01 04:37:00,0.6976,0.6976,0.6976,0.6976,422200001.0
2007-10-01 04:38:00,0.6976,0.69765,0.6976,0.6976,860499996.0
2007-10-01 04:39:00,0.6976,0.6976,0.6976,0.6976,320799996.0
2007-10-01 04:40:00,0.6976,0.6976,0.6976,0.6976,271999988.0
2007-10-01 04:41:00,0.6976,0.6976,0.69755,0.69755,409599999.0
2007-10-01 04:42:00,0.69755,0.6976,0.6975,0.6975,307099993.0
2007-10-01 04:43:00,0.6975,0.6975,0.69745,0.6975,391100001.0
2007-10-01 04:44:00,0.6974,0.6975,0.69735,0.6975,728899997.0
2007-10-01 04:45:00,0.6974,0.6975,0.69735,0.6974,495599994.0
2007-10-01 04:46:00,0.6974,0.6975,0.6974,0.6974,306800001.0
2007-10-01 04:47:00,0.6974,0.6975,0.6974,0.6975,600000006.0
2007-10-01 04:48:00,0.6975,0.6975,0.6975,0.6975,87200000.0
2007-10-01 04:49:00,0.6974,0.6974,0.6973,0.6974,783300003.0
2007-10-01 04:50:00,0.6974,0.6975,0.69735,0.69735,783300003.0
2007-10-01 04:51:00,0.69735,0.69745,0.6972,0.6973,694000000.0
2007-10-01 04:52:00,0.6973,0.6973,0.6971,0.6972,2061299999.0
2007-10-01 04:53:00,0.6972,0.6972,0.69715,0.6972,683799999.0
2007-10-01 04:54:00,0.6972,0.6973,0.6972,0.6972,427200001.0
2007-10-01 04:55:00,0.6972,0.6973,0.6972,0.6973,269199998.0
2007-10-01 04:56:00,0.6973,0.6973,0.6971,0.6971,624799993.0
2007-10-01 04:57:00,0.6972,0.6973,0.69715,0.6973,559800001.0
2007-10-01 04:58:00,0.6973,0.6973,0.69715,0.69725,470399998.0
2007-10-01 04:59:00,0.69725,0.69725,0.6972,0.6972,490399997.0
2007-10-01 05:00:00,0.6972,0.6973,0.69715,0.6972,1011000000.0
2007-10-01 05:01:00,0.69725,0.6974,0.69725,0.69725,1384400007.0
2007-10-01 05:02:00,0.6973,0.69735,0.6973,0.69735,305600001.0
2007-10-01 05:03:00,0.6972,0.69728,0.6972,0.69722,1552300004.0
2007-10-01 05:04:00,0.6974,0.69755,0.6974,0.69755,379999996.0
2007-10-01 05:05:00,0.69755,0.6977,0.69755,0.6977,1436200024.0
2007-10-01 05:06:00,0.6977,0.6977,0.6976,0.6976,366100000.0
2007-10-01 05:07:00,0.6976,0.6976,0.69755,0.6976,407599991.0
2007-10-01 05:08:00,0.6976,0.6976,0.69745,0.6975,1160300011.0
2007-10-01 05:09:00,0.6975,0.6976,0.6975,0.69755,124099999.0
2007-10-01 05:10:00,0.69755,0.6976,0.6975,0.69755,490000015.0
2007-10-01 05:11:00,0.6976,0.6977,0.6976,0.69765,1164700011.0
2007-10-01 05:12:00,0.69765,0.6977,0.69765,0.6977,138100000.0
2007-10-01 05:13:00,0.6977,0.6977,0.69765,0.6977,47700000.0
2007-10-01 05:14:00,0.69765,0.6977,0.6976,0.6977,483600001.0
2007-10-01 05:15:00,0.6977,0.6977,0.69755,0.6976,1840099979.0
2007-10-01 05:16:00,0.6976,0.6977,0.6976,0.6977,221499999.0
2007-10-01 05:17:00,0.6977,0.6977,0.6977,0.6977,219199998.0
2007-10-01 05:18:00,0.6977,0.69775,0.69765,0.69775,198900000.0
2007-10-01 05:19:00,0.69775,0.69775,0.69765,0.6977,357500004.0
2007-10-01 05:20:00,0.69773,0.69773,0.69757,0.69757,648400002.0
2007-10-01 05:21:00,0.69746,0.69753,0.69741,0.69753,432299998.0
2007-10-01 05:22:00,0.6977,0.6977,0.69755,0.6977,449499997.0
2007-10-01 05:23:00,0.6977,0.6977,0.6977,0.6977,7300000.0
2007-10-01 05:24:00,0.6977,0.6977,0.6977,0.6977,152799992.0
2007-10-01 05:25:00,0.6977,0.6978,0.6977,0.69775,239999997.0
2007-10-01 05:26:00,0.6977,0.6977,0.6977,0.6977,194399998.0
2007-10-01 05:27:00,0.6977,0.6977,0.6977,0.6977,276799994.0
2007-10-01 05:28:00,0.6977,0.6978,0.69765,0.69765,1084799989.0
2007-10-01 05:29:00,0.6975,0.6976,0.6975,0.6976,336600001.0
2007-10-01 05:30:00,0.69755,0.6976,0.6975,0.69755,336600001.0
2007-10-01 05:31:00,0.6976,0.6976,0.69745,0.6975,804499991.0
2007-10-01 05:32:00,0.6975,0.6975,0.6974,0.6974,685299998.0
2007-10-01 05:33:00,0.69745,0.69745,0.6974,0.6974,115200000.0
2007-10-01 05:34:00,0.6974,0.69745,0.6973,0.6973,489799999.0
2007-10-01 05:35:00,0.6974,0.69745,0.69735,0.6974,661600000.0
2007-10-01 05:36:00,0.6974,0.69745,0.6973,0.6974,605800005.0
2007-10-01 05:37:00,0.6974,0.6974,0.69735,0.69735,198100002.0
2007-10-01 05:38:00,0.69735,0.6975,0.6973,0.69745,1378499994.0
2007-10-01 05:39:00,0.69745,0.69745,0.6974,0.6974,861299994.0
2007-10-01 05:40:00,0.6974,0.6974,0.69735,0.69735,179399997.0
2007-10-01 05:41:00,0.69735,0.6974,0.69735,0.6974,319499998.0
2007-10-01 05:42:00,0.6974,0.6974,0.6974,0.6974,248599996.0
2007-10-01 05:43:00,0.69735,0.6974,0.69735,0.69735,167999995.0
2007-10-01 05:44:00,0.6974,0.6974,0.69735,0.6974,91699999.0
2007-10-01 05:45:00,0.6974,0.6974,0.6973,0.6973,675099995.0
2007-10-01 05:46:00,0.6974,0.6974,0.69735,0.6974,301999999.0
2007-10-01 05:47:00,0.6974,0.69745,0.69725,0.69725,1056200004.0
2007-10-01 05:48:00,0.69725,0.6974,0.69725,0.6973,437200005.0
2007-10-01 05:49:00,0.69725,0.6973,0.69725,0.6973,1019300006.0
2007-10-01 05:50:00,0.6973,0.6973,0.6973,0.6973,621600003.0
2007-10-01 05:51:00,0.6973,0.6973,0.69725,0.69725,361600006.0
2007-10-01 05:52:00,0.6973,0.6973,0.69725,0.69725,268600002.0
2007-10-01 05:53:00,0.6973,0.6974,0.6973,0.6974,39999999.0
2007-10-01 05:54:00,0.69735,0.6974,0.6973,0.69735,151099998.0
2007-10-01 05:55:00,0.69735,0.6974,0.69705,0.6972,550200006.0
2007-10-01 05:56:00,0.69715,0.6973,0.69715,0.6973,1297399992.0
2007-10-01 05:57:00,0.69725,0.6973,0.69715,0.6973,741400005.0
2007-10-01 05:58:00,0.6973,0.6973,0.69725,0.6973,315699994.0
2007-10-01 05:59:00,0.6973,0.6973,0.69725,0.6973,452799997.0
2007-10-01 06:00:00,0.6973,0.6973,0.69725,0.6973,277500004.0
2007-10-01 06:01:00,0.6973,0.6973,0.6972,0.6972,275400003.0
2007-10-01 06:02:00,0.6972,0.6973,0.69715,0.69725,1057500004.0
2007-10-01 06:03:00,0.69725,0.6974,0.69715,0.6974,838399994.0
2007-10-01 06:04:00,0.6974,0.6974,0.6973,0.6973,320100010.0
2007-10-01 06:05:00,0.6973,0.6973,0.69725,0.6973,254100004.0
2007-10-01 06:06:00,0.6973,0.6974,0.69725,0.6974,478099995.0
2007-10-01 06:07:00,0.6974,0.6974,0.6972,0.6973,647699996.0
2007-10-01 06:08:00,0.6973,0.6973,0.69715,0.6972,754500007.0
2007-10-01 06:09:00,0.6972,0.6973,0.6972,0.6973,175200008.0
2007-10-01 06:10:00,0.6973,0.6973,0.6972,0.6972,103300000.0
2007-10-01 06:11:00,0.69725,0.69725,0.69725,0.69725,4000000.0
2007-10-01 06:12:00,0.69729,0.69729,0.6972,0.6972,77800000.0
2007-10-01 06:13:00,0.69725,0.69725,0.6972,0.6972,1432600030.0
2007-10-01 06:14:00,0.69715,0.6972,0.6971,0.69715,205300003.0
2007-10-01 06:15:00,0.6972,0.6972,0.6972,0.6972,118400000.0
2007-10-01 06:16:00,0.6972,0.6972,0.69715,0.6972,520600005.0
2007-10-01 06:17:00,0.69715,0.6972,0.69715,0.69715,50400000.0
2007-10-01 06:18:00,0.69709,0.69709,0.69694,0.69709,107700000.0
2007-10-01 06:19:00,0.6972,0.6972,0.69715,0.69715,524399998.0
2007-10-01 06:20:00,0.6972,0.6973,0.69715,0.6973,1226400004.0
2007-10-01 06:21:00,0.6973,0.69735,0.6972,0.6972,1845399990.0
2007-10-01 06:22:00,0.6972,0.6973,0.6972,0.6972,927399989.0
2007-10-01 06:23:00,0.69725,0.69725,0.6972,0.69725,47200000.0
2007-10-01 06:24:00,0.69725,0.69725,0.69715,0.69725,940700000.0
2007-10-01 06:25:00,0.69725,0.69725,0.6972,0.69725,495600009.0
2007-10-01 06:26:00,0.6973,0.6973,0.6972,0.6972,912999986.0
2007-10-01 06:27:00,0.6972,0.6972,0.69715,0.6972,912999986.0
2007-10-01 06:28:00,0.6972,0.6972,0.6971,0.6972,1356799982.0
2007-10-01 06:29:00,0.6972,0.6972,0.6971,0.6972,866000021.0
2007-10-01 06:30:00,0.6972,0.6973,0.69715,0.6972,1955999989.0
2007-10-01 06:31:00,0.6972,0.6972,0.6971,0.6971,582400005.0
2007-10-01 06:32:00,0.6971,0.6971,0.6971,0.6971,451200006.0
2007-10-01 06:33:00,0.6971,0.6972,0.69705,0.6971,1274200001.0
2007-10-01 06:34:00,0.69705,0.69715,0.69705,0.69715,530800011.0
2007-10-01 06:35:00,0.69715,0.69715,0.6971,0.6971,58400001.0
2007-10-01 06:36:00,0.6971,0.6971,0.69695,0.69695,386900006.0
2007-10-01 06:37:00,0.6969,0.6969,0.6968,0.6969,2080200032.0
2007-10-01 06:38:00,0.6969,0.697,0.69685,0.6969,2080200032.0
2007-10-01 06:39:00,0.69695,0.697,0.6969,0.69695,313799998.0
2007-10-01 06:40:00,0.69695,0.697,0.69685,0.69685,757499990.0
2007-10-01 06:41:00,0.69685,0.69685,0.69675,0.69675,1180000015.0
2007-10-01 06:42:00,0.69675,0.6968,0.69675,0.69675,1113099992.0
2007-10-01 06:43:00,0.6968,0.6969,0.69675,0.69675,846000007.0
2007-10-01 06:44:00,0.69675,0.6969,0.69675,0.69675,1237899999.0
2007-10-01 06:45:00,0.6968,0.6968,0.69675,0.6968,468200012.0
2007-10-01 06:46:00,0.6968,0.697,0.69675,0.6968,1942200002.0
2007-10-01 06:47:00,0.6968,0.6969,0.6968,0.6969,881600010.0
2007-10-01 06:48:00,0.6969,0.6969,0.6968,0.69685,1428699989.0
2007-10-01 06:49:00,0.69685,0.6969,0.69675,0.6969,1496300001.0
2007-10-01 06:50:00,0.69685,0.6969,0.6968,0.6968,432300003.0
2007-10-01 06:51:00,0.6968,0.69685,0.6968,0.6968,1062899997.0
2007-10-01 06:52:00,0.6968,0.6968,0.69675,0.6968,498899995.0
2007-10-01 06:53:00,0.6968,0.6969,0.69675,0.6968,1965299998.0
2007-10-01 06:54:00,0.6968,0.6968,0.69665,0.6967,628599999.0
2007-10-01 06:55:00,0.6967,0.69675,0.6967,0.6967,183700006.0
2007-10-01 06:56:00,0.69675,0.6968,0.69665,0.6968,1035699996.0
2007-10-01 06:57:00,0.6967,0.6968,0.69665,0.69675,1425699996.0
2007-10-01 06:58:00,0.69675,0.6969,0.6967,0.69675,430399998.0
2007-10-01 06:59:00,0.6968,0.69685,0.69675,0.69675,285000000.0
2007-10-01 07:00:00,0.6968,0.6968,0.6967,0.6968,737199998.0
2007-10-01 07:01:00,0.6968,0.6969,0.6968,0.69685,348199997.0
2007-10-01 07:02:00,0.6969,0.6969,0.6968,0.6968,278900002.0
2007-10-01 07:03:00,0.6968,0.6969,0.69675,0.6969,492199995.0
2007-10-01 07:04:00,0.6969,0.6969,0.6968,0.69685,213599999.0
2007-10-01 07:05:00,0.69685,0.69685,0.69675,0.69675,582300008.0
2007-10-01 07:06:00,0.69675,0.69685,0.69675,0.69685,381400005.0
2007-10-01 07:07:00,0.69685,0.69685,0.6967,0.6968,307200004.0
2007-10-01 07:08:00,0.6968,0.6969,0.6968,0.6969,788900000.0
2007-10-01 07:09:00,0.6969,0.6969,0.69685,0.69685,178199996.0
2007-10-01 07:10:00,0.69685,0.69685,0.69685,0.69685,28000000.0
2007-10-01 07:11:00,0.69685,0.6969,0.6968,0.6968,306000004.0
2007-10-01 07:12:00,0.6969,0.6969,0.6968,0.6969,414200004.0
2007-10-01 07:13:00,0.6969,0.6969,0.69685,0.6969,13200000.0
2007-10-01 07:14:00,0.6969,0.6969,0.69685,0.69685,197806425.0
2007-10-01 07:15:00,0.6969,0.6969,0.6968,0.69685,510006425.0
2007-10-01 07:16:00,0.69685,0.6969,0.69675,0.69685,259332125.0
2007-10-01 07:17:00,0.69685,0.6969,0.69685,0.69685,347925696.0
2007-10-01 07:18:00,0.6968,0.6969,0.69675,0.69675,252006423.0
2007-10-01 07:19:00,0.6968,0.6969,0.6968,0.6968,482799996.0
2007-10-01 07:20:00,0.6968,0.6968,0.69675,0.69675,91800000.0
2007-10-01 07:21:00,0.6968,0.6968,0.6968,0.6968,129699999.0
2007-10-01 07:22:00,0.6968,0.6968,0.6968,0.6968,54600000.0
2007-10-01 07:23:00,0.6968,0.6969,0.69675,0.6969,352299995.0
2007-10-01 07:24:00,0.6969,0.6969,0.69675,0.69675,354900004.0
2007-10-01 07:25:00,0.6968,0.6968,0.6968,0.6968,127299998.0
2007-10-01 07:26:00,0.6968,0.6969,0.69675,0.69685,522632128.0
2007-10-01 07:27:00,0.69678,0.69684,0.69661,0.69684,1409600001.0
2007-10-01 07:28:00,0.6969,0.6969,0.69665,0.6967,724700006.0
2007-10-01 07:29:00,0.6967,0.6969,0.69665,0.69685,1091400003.0
2007-10-01 07:30:00,0.6969,0.69695,0.69685,0.6969,792200004.0
2007-10-01 07:31:00,0.6969,0.6969,0.6968,0.6968,207899998.0
2007-10-01 07:32:00,0.6968,0.6969,0.69665,0.6967,1896400004.0
2007-10-01 07:33:00,0.6967,0.6968,0.6967,0.69675,382800002.0
2007-10-01 07:34:00,0.69675,0.6968,0.69675,0.69675,93600000.0
2007-10-01 07:35:00,0.69675,0.6968,0.6967,0.69675,780899994.0
2007-10-01 07:36:00,0.6968,0.6968,0.69675,0.69675,210600001.0
2007-10-01 07:37:00,0.6968,0.6968,0.6968,0.6968,102400000.0
2007-10-01 07:38:00,0.6968,0.6968,0.69675,0.6968,291200000.0
2007-10-01 07:39:00,0.6968,0.6968,0.6968,0.6968,682799995.0
2007-10-01 07:40:00,0.6968,0.6969,0.69675,0.6969,974799995.0
2007-10-01 07:41:00,0.6969,0.6969,0.69685,0.6969,280400000.0
2007-10-01 07:42:00,0.6969,0.697,0.6969,0.69695,1386199980.0
2007-10-01 07:43:00,0.69695,0.697,0.69695,0.697,288600001.0
2007-10-01 07:44:00,0.697,0.697,0.6969,0.69695,1033599983.0
2007-10-01 07:45:00,0.69695,0.69695,0.69685,0.69685,708400014.0
2007-10-01 07:46:00,0.6969,0.6969,0.69685,0.6969,937000001.0
2007-10-01 07:47:00,0.6969,0.6969,0.6969,0.6969,493200003.0
2007-10-01 07:48:00,0.6969,0.6969,0.6969,0.6969,205200000.0
2007-10-01 07:49:00,0.6968,0.6969,0.6968,0.69685,569800005.0
2007-10-01 07:50:00,0.69685,0.6969,0.6968,0.6968,371600005.0
2007-10-01 07:51:00,0.6968,0.6968,0.6968,0.6968,383800001.0
2007-10-01 07:52:00,0.6968,0.6968,0.69675,0.6968,589699998.0
2007-10-01 07:53:00,0.6968,0.6968,0.6966,0.6967,1437799995.0
2007-10-01 07:54:00,0.6966,0.6966,0.6965,0.6965,1456399986.0
2007-10-01 07:55:00,0.6965,0.6965,0.69645,0.69645,1456399986.0
2007-10-01 07:56:00,0.6965,0.6965,0.69645,0.69645,1045600005.0
2007-10-01 07:57:00,0.6965,0.6965,0.69645,0.69645,766999994.0
2007-10-01 07:58:00,0.69645,0.6965,0.69645,0.6965,117700000.0
2007-10-01 07:59:00,0.69645,0.6965,0.69645,0.69645,1440100000.0
2007-10-01 08:00:00,0.69645,0.6966,0.69645,0.69645,759899995.0
2007-10-01 08:01:00,0.6965,0.6966,0.6965,0.69655,478599992.0
2007-10-01 08:02:00,0.69655,0.6966,0.69645,0.69645,236500001.0
2007-10-01 08:03:00,0.69645,0.6965,0.69645,0.6965,1120000007.0
2007-10-01 08:04:00,0.69645,0.69655,0.69645,0.69655,1022599976.0
2007-10-01 08:05:00,0.69655,0.6966,0.69645,0.6965,600300004.0
2007-10-01 08:06:00,0.6965,0.6965,0.69645,0.69645,706499991.0
2007-10-01 08:07:00,0.6965,0.6965,0.69645,0.69645,573400002.0
2007-10-01 08:08:00,0.69645,0.6965,0.69645,0.69645,66400000.0
2007-10-01 08:09:00,0.6965,0.6965,0.69645,0.6965,730699997.0
2007-10-01 08:10:00,0.69645,0.6965,0.69645,0.69645,835199988.0
2007-10-01 08:11:00,0.6965,0.6966,0.6965,0.6965,1250400004.0
2007-10-01 08:12:00,0.6965,0.6965,0.6964,0.69645,453400009.0
2007-10-01 08:13:00,0.6965,0.6965,0.6963,0.6964,1071600003.0
2007-10-01 08:14:00,0.6964,0.69655,0.6964,0.6965,1230199999.0
2007-10-01 08:15:00,0.6965,0.6965,0.69645,0.69645,630400001.0
2007-10-01 08:16:00,0.69645,0.6965,0.6964,0.6964,433599997.0
2007-10-01 08:17:00,0.69645,0.69645,0.69635,0.69635,655099999.0
2007-10-01 08:18:00,0.6964,0.6965,0.69635,0.6965,1530200001.0
2007-10-01 08:19:00,0.6965,0.6965,0.69615,0.69625,1225199998.0
2007-10-01 08:20:00,0.69625,0.6963,0.69615,0.6962,1972199997.0
2007-10-01 08:21:00,0.6961,0.6961,0.6959,0.696,587900005.0
2007-10-01 08:22:00,0.69605,0.6961,0.69595,0.69605,587900005.0
2007-10-01 08:23:00,0.6961,0.6961,0.69595,0.69605,864025086.0
2007-10-01 08:24:00,0.6961,0.6961,0.696,0.69605,851845022.0
2007-10-01 08:25:00,0.6961,0.6961,0.69595,0.696,399500009.0
2007-10-01 08:26:00,0.69595,0.696,0.6959,0.696,882000008.0
2007-10-01 08:27:00,0.6959,0.696,0.69585,0.69595,1351699984.0
2007-10-01 08:28:00,0.69595,0.696,0.69585,0.6959,1370399991.0
2007-10-01 08:29:00,0.6958,0.6959,0.6957,0.6958,753900003.0
2007-10-01 08:30:00,0.6958,0.6959,0.6958,0.6959,753900003.0
2007-10-01 08:31:00,0.6959,0.6959,0.6958,0.6958,211799995.0
2007-10-01 08:32:00,0.6958,0.69585,0.6957,0.6958,1045699995.0
2007-10-01 08:34:00,0.69585,0.6959,0.6958,0.6958,1489599995.0
2007-10-01 08:36:00,0.6958,0.6958,0.69575,0.6958,2020000014.0
2007-10-01 08:37:00,0.69575,0.69585,0.69575,0.6958,1505699994.0
2007-10-01 08:38:00,0.6958,0.6958,0.6957,0.6957,585599994.0
2007-10-01 08:39:00,0.6957,0.6958,0.6957,0.69575,720799998.0
2007-10-01 08:40:00,0.69575,0.6958,0.69565,0.6957,1227600014.0
2007-10-01 08:41:00,0.69575,0.69575,0.69565,0.6957,937099996.0
2007-10-01 08:42:00,0.6957,0.69585,0.6957,0.6958,1213899994.0
2007-10-01 08:43:00,0.6958,0.69585,0.69575,0.69575,946800005.0
2007-10-01 08:44:00,0.6958,0.6958,0.69575,0.6958,237500002.0
2007-10-01 08:45:00,0.6958,0.6959,0.6958,0.69585,717299997.0
2007-10-01 08:46:00,0.69585,0.69585,0.69575,0.6958,560599993.0
2007-10-01 08:47:00,0.6958,0.6958,0.69575,0.6958,1708999976.0
2007-10-01 08:48:00,0.6958,0.6959,0.6958,0.6958,1091899998.0
2007-10-01 08:49:00,0.6958,0.69585,0.69575,0.6958,738800003.0
2007-10-01 08:50:00,0.69585,0.69585,0.6957,0.69575,563199994.0
2007-10-01 08:51:00,0.6956,0.6958,0.6956,0.6958,1652400005.0
2007-10-01 08:52:00,0.6958,0.6958,0.6956,0.69565,1652400005.0
2007-10-01 08:53:00,0.69565,0.69575,0.69555,0.69565,1279400002.0
2007-10-01 08:54:00,0.6957,0.6957,0.6956,0.6957,1929399998.0
2007-10-01 08:55:00,0.69575,0.6958,0.6956,0.6957,1929399998.0
2007-10-01 08:56:00,0.6957,0.69575,0.6957,0.69575,242399999.0
2007-10-01 08:57:00,0.69575,0.6958,0.6957,0.69575,978400003.0
2007-10-01 08:58:00,0.69575,0.69575,0.6957,0.69575,357499997.0
2007-10-01 08:59:00,0.69575,0.6958,0.6957,0.6957,664000008.0
2007-10-01 09:00:00,0.6957,0.69575,0.69565,0.69565,1827200030.0
2007-10-01 09:01:00,0.69565,0.6957,0.69555,0.6956,1848599980.0
2007-10-01 09:02:00,0.6957,0.6957,0.6956,0.6957,681599998.0
2007-10-01 09:03:00,0.6957,0.6958,0.6957,0.69575,681599998.0
2007-10-01 09:04:00,0.69575,0.6958,0.6957,0.6957,1435699999.0
2007-10-01 09:05:00,0.6958,0.6958,0.6957,0.6958,1341199989.0
2007-10-01 09:06:00,0.6959,0.696,0.6958,0.6959,1341199989.0
2007-10-01 09:07:00,0.6958,0.6958,0.6958,0.6958,1341199989.0
2007-10-01 09:08:00,0.6957,0.6957,0.6957,0.6957,1341199989.0
2007-10-01 09:09:00,0.69575,0.6958,0.69565,0.6957,1341199989.0
2007-10-01 09:10:00,0.6957,0.6957,0.69565,0.69565,1515000020.0
2007-10-01 09:11:00,0.6956,0.6956,0.6954,0.6955,997600003.0
2007-10-01 09:12:00,0.6954,0.6955,0.6954,0.6955,997600003.0
2007-10-01 09:13:00,0.6954,0.6954,0.6953,0.6953,997600003.0
2007-10-01 09:14:00,0.6952,0.6953,0.6952,0.6953,997600003.0
2007-10-01 09:15:00,0.6952,0.6953,0.6952,0.6953,997600003.0
2007-10-01 09:16:00,0.6953,0.6954,0.6953,0.6954,997600003.0
2007-10-01 09:17:00,0.6954,0.6954,0.69515,0.6952,2147099996.0
2007-10-01 09:18:00,0.6953,0.6953,0.6951,0.6951,2111100031.0
2007-10-01 09:19:00,0.6952,0.6953,0.6951,0.6952,2111100031.0
2007-10-01 09:20:00,0.6951,0.6952,0.6951,0.6951,2111100031.0
2007-10-01 09:21:00,0.69515,0.6952,0.6951,0.6951,2111100031.0
2007-10-01 09:22:00,0.6951,0.6952,0.6951,0.69515,1876799988.0
2007-10-01 09:23:00,0.6949,0.6949,0.6949,0.6949,1745700001.0
2007-10-01 09:24:00,0.695,0.695,0.6949,0.6949,1745700001.0
2007-10-01 09:25:00,0.69495,0.69505,0.69485,0.69495,1745700001.0
2007-10-01 09:26:00,0.695,0.695,0.6949,0.695,1558400016.0
2007-10-01 09:27:00,0.6949,0.695,0.6949,0.6949,1558400016.0
2007-10-01 09:28:00,0.695,0.695,0.6949,0.6949,1558400016.0
2007-10-01 09:29:00,0.695,0.695,0.6949,0.695,1558400016.0
2007-10-01 09:30:00,0.6949,0.695,0.6949,0.6949,1558400016.0
2007-10-01 09:31:00,0.695,0.695,0.695,0.695,1558400016.0
2007-10-01 09:32:00,0.695,0.6951,0.695,0.69505,1558400016.0
2007-10-01 09:33:00,0.69505,0.6951,0.695,0.695,2120499994.0
2007-10-01 09:34:00,0.69505,0.6951,0.69495,0.69495,1881099981.0
2007-10-01 09:35:00,0.6951,0.6951,0.695,0.6951,2057300012.0
2007-10-01 09:36:00,0.6952,0.6953,0.6951,0.6953,2057300012.0
2007-10-01 09:37:00,0.69525,0.69535,0.69515,0.69515,2057300012.0
2007-10-01 09:38:00,0.6951,0.6952,0.6951,0.6952,1899999999.0
2007-10-01 09:40:00,0.6952,0.6953,0.6952,0.6953,1899999999.0
2007-10-01 09:41:00,0.6953,0.6953,0.69525,0.6953,1302299983.0
2007-10-01 09:42:00,0.6953,0.6953,0.6953,0.6953,1262399997.0
2007-10-01 09:43:00,0.6953,0.6953,0.69525,0.6953,594000001.0
2007-10-01 09:44:00,0.6953,0.6954,0.69525,0.6953,1249900015.0
2007-10-01 09:45:00,0.6954,0.6954,0.6953,0.6954,1251199993.0
2007-10-01 09:46:00,0.6953,0.6954,0.6953,0.6953,1251199993.0
2007-10-01 09:47:00,0.6952,0.6953,0.6952,0.6953,1251199993.0
2007-10-01 09:48:00,0.6952,0.6953,0.6951,0.6951,1251199993.0
2007-10-01 09:49:00,0.6952,0.6952,0.695,0.6951,1251199993.0
2007-10-01 09:50:00,0.695,0.695,0.6948,0.6949,1251199993.0
2007-10-01 09:51:00,0.695,0.695,0.6949,0.695,1251199993.0
2007-10-01 09:52:00,0.6949,0.6951,0.6949,0.6951,1251199993.0
2007-10-01 09:53:00,0.6952,0.6952,0.695,0.695,1251199993.0
2007-10-01 09:54:00,0.6949,0.695,0.6949,0.695,1251199993.0
2007-10-01 09:55:00,0.69495,0.6951,0.69495,0.695,1251199993.0
2007-10-01 09:56:00,0.6949,0.6951,0.6949,0.695,1605800000.0
2007-10-01 09:57:00,0.6951,0.6951,0.695,0.6951,1605800000.0
2007-10-01 09:58:00,0.695,0.6951,0.695,0.6951,1605800000.0
2007-10-01 09:59:00,0.6952,0.6953,0.6952,0.6952,1605800000.0
2007-10-01 10:00:00,0.6953,0.6953,0.6952,0.6953,1605800000.0
2007-10-01 10:01:00,0.6952,0.6952,0.6951,0.6951,1605800000.0
2007-10-01 10:02:00,0.6951,0.69515,0.695,0.695,1605800000.0
2007-10-01 10:03:00,0.695,0.6951,0.69495,0.69505,1428299989.0
2007-10-01 10:04:00,0.69505,0.69515,0.695,0.69505,1828400001.0
2007-10-01 10:05:00,0.6951,0.6951,0.695,0.69505,416899995.0
2007-10-01 10:06:00,0.6949,0.695,0.6949,0.695,1645799973.0
2007-10-01 10:07:00,0.695,0.6952,0.69495,0.69515,1645799973.0
2007-10-01 10:08:00,0.6952,0.6953,0.6952,0.6952,1733300018.0
2007-10-01 10:09:00,0.6953,0.6956,0.6953,0.6956,1733300018.0
2007-10-01 10:10:00,0.69565,0.6957,0.69545,0.69545,1733300018.0
2007-10-01 10:11:00,0.6955,0.6955,0.6955,0.6955,2117300011.0
2007-10-01 10:13:00,0.6956,0.6956,0.6955,0.6956,2117300011.0
2007-10-01 10:14:00,0.6956,0.6956,0.6955,0.6955,1067200002.0
2007-10-01 10:15:00,0.6956,0.6957,0.6956,0.69565,1067200002.0
2007-10-01 10:16:00,0.6958,0.6958,0.6957,0.6957,1834099995.0
2007-10-01 10:17:00,0.6958,0.6958,0.6957,0.6957,1834099995.0
2007-10-01 10:18:00,0.6958,0.69585,0.6956,0.6956,1834099995.0
2007-10-01 10:19:00,0.6955,0.6955,0.6955,0.6955,1976399994.0
2007-10-01 10:20:00,0.6956,0.6956,0.6955,0.6956,1976399994.0
2007-10-01 10:22:00,0.6955,0.6956,0.69545,0.6955,1976399994.0
2007-10-01 10:24:00,0.6955,0.6955,0.6954,0.6954,1060199998.0
2007-10-01 10:25:00,0.69545,0.6955,0.69535,0.6954,2136200007.0
2007-10-01 10:26:00,0.6953,0.6954,0.6953,0.6953,1805600007.0
2007-10-01 10:27:00,0.6954,0.6956,0.6953,0.6956,1805600007.0
2007-10-01 10:28:00,0.6956,0.69565,0.6954,0.6954,1805600007.0
2007-10-01 10:29:00,0.69545,0.69545,0.69525,0.6953,418000000.0
2007-10-01 10:30:00,0.69525,0.6954,0.6952,0.6952,511900006.0
2007-10-01 10:31:00,0.6952,0.6953,0.6952,0.69525,273599992.0
2007-10-01 10:32:00,0.6951,0.6952,0.6951,0.6952,242200000.0
2007-10-01 10:33:00,0.69515,0.6953,0.69515,0.6953,242200000.0
2007-10-01 10:34:00,0.6953,0.6953,0.6953,0.6953,1517600021.0
2007-10-01 10:35:00,0.69535,0.6954,0.6953,0.6954,1517600021.0
2007-10-01 10:37:00,0.6954,0.6954,0.6953,0.69535,980000002.0
2007-10-01 10:38:00,0.6953,0.6955,0.6953,0.6955,1104200001.0
2007-10-01 10:39:00,0.6956,0.6956,0.6954,0.6956,1104200001.0
2007-10-01 10:40:00,0.6957,0.6958,0.6957,0.6958,1104200001.0
2007-10-01 10:41:00,0.6959,0.696,0.6958,0.6959,1104200001.0
2007-10-01 10:42:00,0.696,0.6961,0.6959,0.6961,1104200001.0
2007-10-01 10:43:00,0.696,0.6962,0.696,0.6961,1104200001.0
2007-10-01 10:44:00,0.6962,0.6962,0.6961,0.6961,1104200001.0
2007-10-01 10:45:00,0.696,0.6961,0.696,0.696,1104200001.0
2007-10-01 10:46:00,0.6961,0.6961,0.6959,0.696,1104200001.0
2007-10-01 10:47:00,0.6959,0.696,0.6959,0.696,1104200001.0
2007-10-01 10:48:00,0.69605,0.6961,0.69595,0.69605,1104200001.0
2007-10-01 10:49:00,0.69595,0.6961,0.69595,0.6961,734299995.0
2007-10-01 10:50:00,0.6959,0.696,0.6959,0.696,1878800009.0
2007-10-01 10:51:00,0.6959,0.696,0.6959,0.6959,1878800009.0
2007-10-01 10:52:00,0.6958,0.6959,0.6958,0.6959,1878800009.0
2007-10-01 10:53:00,0.696,0.6962,0.6959,0.696,1878800009.0
2007-10-01 10:54:00,0.6959,0.696,0.6958,0.696,1878800009.0
2007-10-01 10:55:00,0.696,0.6961,0.696,0.6961,1878800009.0
2007-10-01 10:56:00,0.6961,0.6962,0.6961,0.6962,1477599993.0
2007-10-01 10:57:00,0.6962,0.6963,0.6961,0.6963,2092100007.0
2007-10-01 10:58:00,0.69635,0.6965,0.6963,0.6965,2092100007.0
2007-10-01 10:59:00,0.6965,0.6965,0.6964,0.6964,1887200012.0
2007-10-01 11:00:00,0.6965,0.6965,0.6964,0.6964,1887200012.0
2007-10-01 11:01:00,0.6963,0.6964,0.6963,0.6964,1887200012.0
2007-10-01 11:02:00,0.6964,0.6964,0.69625,0.6963,1887200012.0
2007-10-01 11:03:00,0.6964,0.6964,0.6963,0.6963,1379999989.0
2007-10-01 11:04:00,0.6964,0.6964,0.6963,0.6964,1379999989.0
2007-10-01 11:05:00,0.6963,0.6964,0.6962,0.6962,1379999989.0
2007-10-01 11:06:00,0.6963,0.6963,0.6962,0.6962,1379999989.0
2007-10-01 11:07:00,0.69625,0.6963,0.6962,0.6962,2121000008.0
2007-10-01 11:08:00,0.6961,0.6962,0.6961,0.6961,296199999.0
2007-10-01 11:09:00,0.6962,0.6962,0.6961,0.6962,296199999.0
2007-10-01 11:10:00,0.6963,0.6963,0.6963,0.6963,296199999.0
2007-10-01 11:11:00,0.6964,0.6964,0.6962,0.6962,296199999.0
2007-10-01 11:12:00,0.69625,0.6963,0.69625,0.6963,296199999.0
2007-10-01 11:13:00,0.69625,0.6963,0.69615,0.69625,1052499994.0
2007-10-01 11:14:00,0.6961,0.6961,0.6961,0.6961,649900005.0
2007-10-01 11:15:00,0.6962,0.6962,0.6961,0.6962,649900005.0
2007-10-01 11:16:00,0.6961,0.6962,0.6961,0.6962,649900005.0
2007-10-01 11:17:00,0.69625,0.69635,0.6962,0.6963,649900005.0
2007-10-01 11:18:00,0.6963,0.6963,0.6962,0.6962,788199995.0
2007-10-01 11:19:00,0.6963,0.6964,0.6963,0.6964,788199995.0
2007-10-01 11:20:00,0.6964,0.69645,0.6964,0.6964,1519200041.0
2007-10-01 11:21:00,0.6964,0.69645,0.6963,0.6964,896199999.0
2007-10-01 11:22:00,0.6964,0.69645,0.6964,0.69645,521600006.0
2007-10-01 11:23:00,0.69645,0.69655,0.6964,0.6965,1787199989.0
2007-10-01 11:24:00,0.6965,0.6965,0.6964,0.6965,755399999.0
2007-10-01 11:25:00,0.6964,0.6964,0.6964,0.6964,755399999.0
2007-10-01 11:26:00,0.69645,0.6965,0.6964,0.69645,755399999.0
2007-10-01 11:27:00,0.69645,0.6965,0.6964,0.69645,793000002.0
2007-10-01 11:28:00,0.69645,0.6966,0.69645,0.69655,1624200005.0
2007-10-01 11:29:00,0.6964,0.6965,0.6964,0.6964,760800000.0
2007-10-01 11:30:00,0.6965,0.6965,0.6965,0.6965,760800000.0
2007-10-01 11:31:00,0.6965,0.6966,0.6965,0.69655,760800000.0
2007-10-01 11:32:00,0.69655,0.6966,0.69655,0.6966,530000002.0
2007-10-01 11:33:00,0.6966,0.6966,0.6966,0.6966,923999993.0
2007-10-01 11:34:00,0.6967,0.6967,0.6967,0.6967,923999993.0
2007-10-01 11:35:00,0.6967,0.6968,0.6967,0.6968,923999993.0
2007-10-01 11:36:00,0.6969,0.6969,0.6968,0.6969,787700008.0
2007-10-01 11:37:00,0.6969,0.697,0.69685,0.697,787700008.0
2007-10-01 11:38:00,0.697,0.697,0.69695,0.697,456400000.0
2007-10-01 11:39:00,0.697,0.6971,0.697,0.697,1239200001.0
2007-10-01 11:40:00,0.6971,0.6971,0.697,0.697,1239200001.0
2007-10-01 11:41:00,0.697,0.6971,0.69695,0.697,1239200001.0
2007-10-01 11:42:00,0.6971,0.6972,0.6971,0.6972,1871199974.0
2007-10-01 11:43:00,0.6971,0.6972,0.6971,0.6972,1871199974.0
2007-10-01 11:44:00,0.6973,0.6973,0.6971,0.6972,1871199974.0
2007-10-01 11:45:00,0.6972,0.6973,0.6972,0.6973,1871199974.0
2007-10-01 11:46:00,0.6973,0.6973,0.6972,0.6972,1772399998.0
2007-10-01 11:47:00,0.6973,0.6973,0.6972,0.69725,1772399998.0
2007-10-01 11:48:00,0.6973,0.6974,0.6973,0.6974,1268000011.0
2007-10-01 11:49:00,0.6974,0.6974,0.69735,0.6974,1268000011.0
2007-10-01 11:50:00,0.6974,0.6974,0.69725,0.6973,750100008.0
2007-10-01 11:51:00,0.6974,0.6975,0.6973,0.6975,627200004.0
2007-10-01 11:52:00,0.6974,0.6976,0.6974,0.6976,627200004.0
2007-10-01 11:53:00,0.6975,0.6976,0.6975,0.6975,627200004.0
2007-10-01 11:54:00,0.6976,0.6976,0.6975,0.6975,627200004.0
2007-10-01 11:55:00,0.6976,0.6976,0.6975,0.6976,627200004.0
2007-10-01 11:56:00,0.69765,0.69765,0.6976,0.69765,627200004.0
2007-10-01 11:57:00,0.69765,0.69775,0.6976,0.6977,1170100010.0
2007-10-01 11:58:00,0.6978,0.6978,0.6977,0.6977,1628799985.0
2007-10-01 11:59:00,0.6976,0.6976,0.6976,0.6976,1628799985.0
2007-10-01 12:00:00,0.6975,0.6976,0.6975,0.6975,1628799985.0
2007-10-01 12:01:00,0.6976,0.6976,0.6975,0.6976,1628799985.0
2007-10-01 12:03:00,0.6977,0.6977,0.69755,0.6976,1628799985.0
2007-10-01 12:04:00,0.6976,0.69765,0.6976,0.6976,1903599995.0
2007-10-01 12:05:00,0.6976,0.6976,0.6975,0.6976,629099999.0
2007-10-01 12:06:00,0.6976,0.6976,0.6975,0.6976,544800000.0
2007-10-01 12:07:00,0.6975,0.6976,0.6975,0.6976,544800000.0
2007-10-01 12:08:00,0.6976,0.6976,0.6976,0.6976,544800000.0
2007-10-01 12:09:00,0.6975,0.6976,0.6974,0.6974,2008899988.0
2007-10-01 12:10:00,0.69745,0.6975,0.69735,0.6974,2008899988.0
2007-10-01 12:11:00,0.6973,0.6973,0.6972,0.6972,2023099983.0
2007-10-01 12:12:00,0.6973,0.6973,0.6972,0.6973,2023099983.0
2007-10-01 12:13:00,0.6973,0.6974,0.6973,0.6973,2023099983.0
2007-10-01 12:14:00,0.69735,0.69735,0.69725,0.69725,1967500007.0
2007-10-01 12:15:00,0.69725,0.6973,0.69725,0.6973,1513499989.0
2007-10-01 12:16:00,0.6972,0.6973,0.6972,0.6972,1999499983.0
2007-10-01 12:17:00,0.69725,0.6973,0.69715,0.69715,1999499983.0
2007-10-01 12:18:00,0.69715,0.6972,0.69705,0.6972,1053000009.0
2007-10-01 12:19:00,0.6972,0.6972,0.6971,0.6971,1000000010.0
2007-10-01 12:20:00,0.697,0.697,0.697,0.697,1679700002.0
2007-10-01 12:21:00,0.6969,0.697,0.6969,0.697,1679700002.0
2007-10-01 12:22:00,0.697,0.6971,0.69695,0.6971,1679700002.0
2007-10-01 12:23:00,0.6971,0.6971,0.69705,0.6971,1092699991.0
2007-10-01 12:24:00,0.697,0.6972,0.697,0.6971,1081599998.0
2007-10-01 12:25:00,0.6972,0.6972,0.6972,0.6972,1081599998.0
2007-10-01 12:26:00,0.6972,0.6972,0.69715,0.6972,543200005.0
2007-10-01 12:27:00,0.697,0.6971,0.697,0.6971,1908000002.0
2007-10-01 12:28:00,0.6971,0.69715,0.6971,0.6971,1908000002.0
2007-10-01 12:29:00,0.697,0.6971,0.697,0.6971,1924799993.0
2007-10-01 12:30:00,0.6971,0.6971,0.69705,0.6971,1924799993.0
2007-10-01 12:31:00,0.6971,0.6971,0.6971,0.6971,842399993.0
2007-10-01 12:32:00,0.6971,0.69715,0.69705,0.69715,1144099984.0
2007-10-01 12:33:00,0.6971,0.69715,0.69705,0.6971,1397100021.0
2007-10-01 12:34:00,0.6971,0.6971,0.6971,0.6971,1489600003.0
2007-10-01 12:35:00,0.6971,0.6972,0.6971,0.69715,704399999.0
2007-10-01 12:36:00,0.6972,0.6972,0.6972,0.6972,1403700004.0
2007-10-01 12:37:00,0.6971,0.6972,0.6971,0.6972,1403700004.0
2007-10-01 12:38:00,0.6972,0.6972,0.6971,0.69715,1403700004.0
2007-10-01 12:39:00,0.69715,0.69735,0.69715,0.6973,1597500014.0
2007-10-01 12:40:00,0.6973,0.6974,0.6973,0.69735,2039200012.0
2007-10-01 12:41:00,0.69735,0.6974,0.69725,0.6973,936800006.0
2007-10-01 12:42:00,0.6974,0.6975,0.6974,0.6974,1759800017.0
2007-10-01 12:43:00,0.6975,0.6975,0.6974,0.6975,1759800017.0
2007-10-01 12:44:00,0.6975,0.69755,0.69745,0.6975,1759800017.0
2007-10-01 12:45:00,0.6975,0.6975,0.69735,0.69745,1777000011.0
2007-10-01 12:46:00,0.69745,0.69745,0.6974,0.6974,1350400011.0
2007-10-01 12:47:00,0.6973,0.6974,0.6973,0.6973,1799600010.0
2007-10-01 12:48:00,0.6974,0.6974,0.69725,0.69735,1799600010.0
2007-10-01 12:49:00,0.6974,0.6975,0.6974,0.6974,2025599985.0
2007-10-01 12:50:00,0.6975,0.6975,0.6974,0.6975,2025599985.0
2007-10-01 12:51:00,0.6976,0.6976,0.69755,0.6976,2025599985.0
2007-10-01 12:52:00,0.6975,0.6976,0.6975,0.6976,360600003.0
2007-10-01 12:53:00,0.6975,0.6976,0.6975,0.6976,360600003.0
2007-10-01 12:54:00,0.6976,0.6976,0.69755,0.6976,360600003.0
2007-10-01 12:55:00,0.6976,0.6976,0.6975,0.6975,365199997.0
2007-10-01 12:56:00,0.69755,0.6976,0.69755,0.6976,1194400007.0
2007-10-01 12:57:00,0.6976,0.6976,0.6976,0.6976,1688000000.0
2007-10-01 12:58:00,0.6976,0.6976,0.6976,0.6976,2045599999.0
2007-10-01 12:59:00,0.6976,0.6976,0.69745,0.6976,2076199996.0
2007-10-01 13:00:00,0.6977,0.6977,0.6975,0.6975,1172199996.0
2007-10-01 13:01:00,0.6976,0.6977,0.6976,0.6976,1172199996.0
2007-10-01 13:02:00,0.6975,0.6976,0.6975,0.6976,1804699991.0
2007-10-01 13:04:00,0.6977,0.6977,0.6975,0.6975,1804699991.0
2007-10-01 13:05:00,0.69755,0.69765,0.69745,0.6975,1804699991.0
2007-10-01 13:06:00,0.6974,0.6975,0.6974,0.6975,1642000004.0
2007-10-01 13:07:00,0.6975,0.6975,0.6974,0.69745,1642000004.0
2007-10-01 13:08:00,0.6974,0.6974,0.6973,0.6973,1520899990.0
2007-10-01 13:09:00,0.69735,0.6974,0.69735,0.6974,1520899990.0
2007-10-01 13:11:00,0.69735,0.69735,0.69715,0.6972,1851199996.0
2007-10-01 13:12:00,0.69725,0.6973,0.69715,0.6973,1562600002.0
2007-10-01 13:13:00,0.6973,0.6973,0.6973,0.6973,1179199982.0
2007-10-01 13:15:00,0.69735,0.6974,0.69735,0.6974,140000000.0
2007-10-01 13:16:00,0.6974,0.6974,0.6972,0.69725,684999997.0
2007-10-01 13:17:00,0.69725,0.6973,0.69725,0.69725,276800000.0
2007-10-01 13:18:00,0.69725,0.69725,0.6971,0.6972,970400000.0
2007-10-01 13:19:00,0.69715,0.69715,0.69705,0.69705,1339200002.0
2007-10-01 13:20:00,0.6971,0.6972,0.6971,0.6972,678800003.0
2007-10-01 13:21:00,0.6971,0.6971,0.697,0.6971,678800003.0
2007-10-01 13:22:00,0.697,0.6971,0.697,0.6971,678800003.0
2007-10-01 13:23:00,0.69705,0.6971,0.69705,0.6971,678800003.0
2007-10-01 13:24:00,0.6971,0.6973,0.6971,0.6972,1925699992.0
2007-10-01 13:25:00,0.6973,0.6974,0.6973,0.6974,1925699992.0
2007-10-01 13:26:00,0.6973,0.6974,0.6973,0.6974,1925699992.0
2007-10-01 13:27:00,0.6975,0.6975,0.6974,0.6974,1925699992.0
2007-10-01 13:28:00,0.6975,0.6975,0.6974,0.6975,1925699992.0
2007-10-01 13:29:00,0.6976,0.6976,0.6975,0.6975,1925699992.0
2007-10-01 13:30:00,0.6976,0.6976,0.6975,0.6975,1925699992.0
2007-10-01 13:31:00,0.6969,0.6975,0.6966,0.6973,1925699992.0
2007-10-01 13:32:00,0.6974,0.6974,0.6973,0.6974,1925699992.0
2007-10-01 13:33:00,0.6975,0.6975,0.6974,0.6975,1925699992.0
2007-10-01 13:34:00,0.6974,0.6975,0.6974,0.6974,1925699992.0
2007-10-01 13:35:00,0.6975,0.6975,0.6974,0.6975,1925699992.0
2007-10-01 13:36:00,0.6975,0.6975,0.6974,0.6975,1925699992.0
2007-10-01 13:39:00,0.6975,0.6975,0.6974,0.6974,942399999.0
2007-10-01 13:40:00,0.6974,0.6974,0.6973,0.6974,393699996.0
2007-10-01 13:41:00,0.69745,0.6975,0.69735,0.6974,393699996.0
2007-10-01 13:42:00,0.69735,0.69745,0.69735,0.69745,1592600007.0
2007-10-01 13:43:00,0.6974,0.69745,0.69735,0.69745,1575199980.0
2007-10-01 13:44:00,0.69745,0.6975,0.6974,0.69745,331199998.0
2007-10-01 13:45:00,0.69745,0.69745,0.69735,0.6974,1137899998.0
2007-10-01 13:46:00,0.6974,0.6974,0.6973,0.6973,1673699987.0
2007-10-01 13:47:00,0.6972,0.6973,0.6972,0.6973,1673699987.0
2007-10-01 13:48:00,0.6972,0.6973,0.6972,0.6973,1673699987.0
2007-10-01 13:49:00,0.6972,0.6973,0.6972,0.6972,1673699987.0
2007-10-01 13:50:00,0.6973,0.6973,0.6972,0.6973,1673699987.0
2007-10-01 13:51:00,0.6972,0.6973,0.6972,0.6973,1673699987.0
2007-10-01 13:52:00,0.6972,0.6973,0.6972,0.6972,1673699987.0
2007-10-01 13:53:00,0.6973,0.6973,0.6973,0.6973,1673699987.0
2007-10-01 13:54:00,0.6973,0.6973,0.6973,0.6973,1016800013.0
2007-10-01 13:55:00,0.6973,0.6973,0.69725,0.6973,1468300002.0
2007-10-01 13:58:00,0.6973,0.6973,0.6972,0.6973,1463000004.0
2007-10-01 13:59:00,0.6972,0.6973,0.6972,0.6973,1463000004.0
2007-10-01 14:00:00,0.6973,0.69735,0.69725,0.69725,1463000004.0
2007-10-01 14:02:00,0.6973,0.69735,0.69725,0.69725,1821999987.0
2007-10-01 14:03:00,0.69725,0.6973,0.69715,0.6972,1565800021.0
2007-10-01 14:04:00,0.6971,0.6972,0.6971,0.6971,1353800007.0
2007-10-01 14:05:00,0.69715,0.6973,0.69715,0.6972,1353800007.0
2007-10-01 14:06:00,0.6972,0.6972,0.6972,0.6972,1766400030.0
2007-10-01 14:07:00,0.6972,0.6973,0.6972,0.69725,1766400030.0
2007-10-01 14:08:00,0.6971,0.6971,0.6969,0.697,899200012.0
2007-10-01 14:09:00,0.6969,0.6971,0.6969,0.697,899200012.0
2007-10-01 14:10:00,0.6971,0.6973,0.6971,0.6972,899200012.0
2007-10-01 14:11:00,0.6973,0.6973,0.6972,0.6972,899200012.0
2007-10-01 14:12:00,0.6971,0.6972,0.6971,0.6972,899200012.0
2007-10-01 14:13:00,0.6972,0.69725,0.6972,0.69725,899200012.0
2007-10-01 14:14:00,0.6973,0.6973,0.6973,0.6973,1635900015.0
2007-10-01 14:15:00,0.6972,0.6973,0.6972,0.6973,1635900015.0
2007-10-01 14:16:00,0.6972,0.6973,0.6972,0.6973,1635900015.0
2007-10-01 14:17:00,0.69735,0.69735,0.6973,0.6973,1635900015.0
2007-10-01 14:18:00,0.6973,0.69735,0.69725,0.6973,1782000010.0
2007-10-01 14:19:00,0.69725,0.69735,0.69725,0.69725,1186800003.0
2007-10-01 14:20:00,0.6971,0.6972,0.6971,0.6971,941900002.0
2007-10-01 14:21:00,0.697,0.6971,0.6969,0.6969,941900002.0
2007-10-01 14:22:00,0.69705,0.69705,0.6969,0.697,941900002.0
2007-10-01 14:23:00,0.697,0.697,0.69685,0.697,1191099992.0
2007-10-01 14:25:00,0.69685,0.69695,0.69675,0.6969,1358200001.0
2007-10-01 14:26:00,0.6969,0.6969,0.6969,0.6969,1064099993.0
2007-10-01 14:27:00,0.6969,0.6969,0.69685,0.6969,1128800000.0
2007-10-01 14:28:00,0.6969,0.6969,0.69675,0.6969,1351900002.0
2007-10-01 14:29:00,0.6969,0.6969,0.69685,0.69685,415200004.0
2007-10-01 14:30:00,0.6969,0.6969,0.69685,0.6969,1924300007.0
2007-10-01 14:31:00,0.6969,0.697,0.6969,0.697,1435299995.0
2007-10-01 14:32:00,0.697,0.697,0.69695,0.69695,738500000.0
2007-10-01 14:33:00,0.6968,0.6969,0.6968,0.6969,1999999994.0
2007-10-01 14:34:00,0.69685,0.6969,0.69685,0.69685,1999999994.0
2007-10-01 14:35:00,0.6968,0.6969,0.6968,0.6969,1581999998.0
2007-10-01 14:36:00,0.6968,0.6969,0.6968,0.6968,1581999998.0
2007-10-01 14:37:00,0.6969,0.6969,0.6967,0.6968,1581999998.0
2007-10-01 14:38:00,0.6967,0.6968,0.6967,0.6968,1581999998.0
2007-10-01 14:39:00,0.69685,0.69685,0.6967,0.6968,1581999998.0
2007-10-01 14:40:00,0.6968,0.6968,0.69675,0.6968,1274400003.0
2007-10-01 14:41:00,0.6968,0.6968,0.6968,0.6968,1482500014.0
2007-10-01 14:42:00,0.6969,0.6969,0.6969,0.6969,1482500014.0
2007-10-01 14:43:00,0.6968,0.6969,0.6967,0.6967,1482500014.0
2007-10-01 14:44:00,0.6967,0.6968,0.69665,0.6968,1482500014.0
2007-10-01 14:45:00,0.6968,0.6968,0.6967,0.6968,1069400002.0
2007-10-01 14:46:00,0.69685,0.69685,0.6968,0.6968,1069400002.0
2007-10-01 14:47:00,0.69685,0.69685,0.69675,0.69675,940200011.0
2007-10-01 14:48:00,0.69675,0.6968,0.6967,0.6967,361599998.0
2007-10-01 14:49:00,0.6966,0.6967,0.6966,0.6967,1439899992.0
2007-10-01 14:50:00,0.6967,0.6967,0.6967,0.6967,1439899992.0
2007-10-01 14:51:00,0.6966,0.6967,0.6966,0.6967,1515000000.0
2007-10-01 14:52:00,0.6967,0.6967,0.6966,0.6967,1515000000.0
2007-10-01 14:53:00,0.6967,0.6967,0.6966,0.6967,1687100015.0
2007-10-01 14:54:00,0.6966,0.6966,0.6964,0.6964,1687100015.0
2007-10-01 14:56:00,0.6965,0.6965,0.6964,0.6964,1687100015.0
2007-10-01 14:58:00,0.69645,0.69645,0.69635,0.6964,1687100015.0
2007-10-01 14:59:00,0.6963,0.6964,0.6963,0.6963,1450400005.0
2007-10-01 15:00:00,0.6964,0.6964,0.69635,0.6964,1450400005.0
2007-10-01 15:01:00,0.6965,0.6965,0.6964,0.6964,1711699998.0
2007-10-01 15:02:00,0.6963,0.6964,0.6963,0.6964,1711699998.0
2007-10-01 15:03:00,0.6964,0.6964,0.69635,0.6964,1711699998.0
2007-10-01 15:04:00,0.6964,0.6964,0.6964,0.6964,1524000005.0
2007-10-01 15:05:00,0.6963,0.6964,0.6963,0.6964,1185199998.0
2007-10-01 15:07:00,0.6964,0.6965,0.6964,0.6965,1185199998.0
2007-10-01 15:08:00,0.6965,0.6965,0.6965,0.6965,2076000004.0
2007-10-01 15:10:00,0.6966,0.6966,0.6965,0.69655,1400800004.0
2007-10-01 15:11:00,0.69655,0.69655,0.69645,0.69645,784899996.0
2007-10-01 15:12:00,0.6964,0.6965,0.6964,0.6965,952000000.0
2007-10-01 15:13:00,0.6964,0.6965,0.6964,0.6965,952000000.0
2007-10-01 15:14:00,0.6964,0.6965,0.6964,0.6964,952000000.0
2007-10-01 15:15:00,0.6965,0.6965,0.6964,0.6964,952000000.0
2007-10-01 15:16:00,0.6963,0.6964,0.6963,0.6963,1587000010.0
2007-10-01 15:17:00,0.6963,0.6964,0.69625,0.69635,1587000010.0
2007-10-01 15:18:00,0.6962,0.6963,0.6962,0.6963,1243499998.0
2007-10-01 15:20:00,0.6963,0.6963,0.69625,0.6963,1243499998.0
2007-10-01 15:21:00,0.6963,0.6965,0.6963,0.6965,1826199991.0
2007-10-01 15:22:00,0.6965,0.6965,0.6964,0.69645,444000000.0
2007-10-01 15:23:00,0.6963,0.6964,0.6963,0.6963,1971500012.0
2007-10-01 15:24:00,0.6964,0.6964,0.6963,0.6964,1971500012.0
2007-10-01 15:25:00,0.6963,0.6964,0.6963,0.6963,1971500012.0
2007-10-01 15:26:00,0.6964,0.6964,0.6963,0.6963,1971500012.0
2007-10-01 15:27:00,0.6964,0.6964,0.6963,0.6963,1971500012.0
2007-10-01 15:28:00,0.6964,0.6964,0.6963,0.6964,1971500012.0
2007-10-01 15:29:00,0.6963,0.6964,0.6963,0.6964,1971500012.0
2007-10-01 15:30:00,0.69635,0.6964,0.6963,0.6964,1971500012.0
2007-10-01 15:31:00,0.6964,0.6964,0.6963,0.69635,853799991.0
2007-10-01 15:32:00,0.6962,0.6963,0.6962,0.6963,853500017.0
2007-10-01 15:35:00,0.6962,0.6962,0.6962,0.6962,853500017.0
2007-10-01 15:36:00,0.6963,0.6963,0.6962,0.6962,853500017.0
2007-10-01 15:37:00,0.6962,0.6962,0.6962,0.6962,961199993.0
2007-10-01 15:38:00,0.6961,0.6962,0.6961,0.6962,961199993.0
2007-10-01 15:39:00,0.6961,0.6962,0.6961,0.6962,961199993.0
2007-10-01 15:43:00,0.69625,0.6963,0.69615,0.69625,961199993.0
2007-10-01 15:45:00,0.6963,0.6963,0.6963,0.6963,1025500004.0
2007-10-01 15:47:00,0.69635,0.6964,0.69635,0.6964,1025500004.0
2007-10-01 15:48:00,0.6964,0.6964,0.6963,0.6963,2026799997.0
2007-10-01 15:49:00,0.69635,0.6964,0.69625,0.69635,2026799997.0
2007-10-01 15:51:00,0.6964,0.6964,0.6964,0.6964,2031100002.0
2007-10-01 15:54:00,0.6964,0.6965,0.69635,0.69635,2031100002.0
2007-10-01 15:55:00,0.6963,0.6964,0.6963,0.6963,1775700010.0
2007-10-01 15:56:00,0.6964,0.6964,0.6963,0.6963,1775700010.0
2007-10-01 15:57:00,0.6964,0.6964,0.6963,0.6964,1775700010.0
2007-10-01 15:58:00,0.6963,0.6964,0.6963,0.6964,1775700010.0
2007-10-01 15:59:00,0.6965,0.6965,0.6962,0.6962,1775700010.0
2007-10-01 16:00:00,0.6964,0.6965,0.6963,0.6965,992400002.0
2007-10-01 16:01:00,0.6964,0.6965,0.6963,0.6963,992400002.0
2007-10-01 16:03:00,0.6962,0.6963,0.6962,0.6963,992400002.0
2007-10-01 16:04:00,0.6964,0.6964,0.6962,0.6963,992400002.0
2007-10-01 16:05:00,0.6964,0.6965,0.6962,0.6963,992400002.0
2007-10-01 16:07:00,0.6962,0.6962,0.6962,0.6962,992400002.0
2007-10-01 16:08:00,0.6963,0.6963,0.6962,0.6962,992400002.0
2007-10-01 16:09:00,0.6963,0.6964,0.6962,0.6963,992400002.0
2007-10-01 16:10:00,0.6963,0.6964,0.69625,0.6963,992400002.0
2007-10-01 16:11:00,0.6962,0.6963,0.6962,0.6962,1618099992.0
2007-10-01 16:12:00,0.6963,0.6963,0.6962,0.6962,1618099992.0
2007-10-01 16:13:00,0.6963,0.6963,0.6962,0.6963,1618099992.0
2007-10-01 16:15:00,0.6964,0.6964,0.6963,0.6964,1618099992.0
2007-10-01 16:16:00,0.6963,0.6964,0.6963,0.6964,1618099992.0
2007-10-01 16:17:00,0.6963,0.6964,0.6963,0.6964,1618099992.0
2007-10-01 16:18:00,0.6963,0.6964,0.6963,0.6964,1618099992.0
2007-10-01 16:19:00,0.6965,0.6965,0.6964,0.6965,1618099992.0
2007-10-01 16:20:00,0.6964,0.6965,0.6964,0.6965,1618099992.0
2007-10-01 16:21:00,0.6964,0.6965,0.6964,0.6965,1618099992.0
2007-10-01 16:22:00,0.6964,0.6964,0.6964,0.6964,1618099992.0
2007-10-01 16:23:00,0.6965,0.6965,0.6965,0.6965,1618099992.0
2007-10-01 16:24:00,0.6965,0.6965,0.69635,0.6964,1993199979.0
2007-10-01 16:26:00,0.6963,0.6964,0.6962,0.6963,1358300009.0
2007-10-01 16:27:00,0.6962,0.6962,0.6961,0.6962,1358300009.0
2007-10-01 16:28:00,0.6964,0.6964,0.6963,0.6963,1358300009.0
2007-10-01 16:29:00,0.6964,0.6964,0.6963,0.6964,1358300009.0
2007-10-01 16:31:00,0.69645,0.6965,0.6964,0.6965,1358300009.0
2007-10-01 16:32:00,0.6965,0.6965,0.69645,0.6965,973400005.0
2007-10-01 16:34:00,0.6963,0.6963,0.6963,0.6963,1076799990.0
2007-10-01 16:35:00,0.6964,0.6964,0.6963,0.6963,1076799990.0
2007-10-01 16:36:00,0.6962,0.6963,0.6962,0.6963,1076799990.0
2007-10-01 16:37:00,0.6963,0.6963,0.69615,0.6962,1076799990.0
2007-10-01 16:38:00,0.6962,0.69625,0.6961,0.6962,447899997.0
2007-10-01 16:39:00,0.6962,0.6962,0.69615,0.6962,1404400020.0
2007-10-01 16:40:00,0.6962,0.6962,0.69615,0.6962,235200002.0
2007-10-01 16:41:00,0.6962,0.6962,0.69615,0.6962,1455000011.0
2007-10-01 16:42:00,0.6962,0.6962,0.6962,0.6962,2004499995.0
2007-10-01 16:43:00,0.6961,0.6962,0.6961,0.6962,1609799994.0
2007-10-01 16:44:00,0.6963,0.6963,0.6963,0.6963,1609799994.0
2007-10-01 16:45:00,0.6964,0.6964,0.6963,0.6963,1609799994.0
2007-10-01 16:46:00,0.69635,0.6964,0.69635,0.69635,1609799994.0
2007-10-01 16:47:00,0.6964,0.6964,0.69625,0.6963,1717500007.0
2007-10-01 16:48:00,0.6963,0.6964,0.6963,0.69635,856699998.0
2007-10-01 16:49:00,0.6964,0.6965,0.6964,0.6964,1940100000.0
2007-10-01 16:50:00,0.6965,0.6966,0.69645,0.6966,1940100000.0
2007-10-01 16:51:00,0.69655,0.6966,0.6965,0.69655,1638699988.0
2007-10-01 16:52:00,0.69655,0.6966,0.69655,0.6966,1491500002.0
2007-10-01 16:53:00,0.69655,0.6967,0.69655,0.6967,1845500008.0
2007-10-01 16:54:00,0.6967,0.6967,0.6966,0.6967,1552100000.0
2007-10-01 16:56:00,0.6968,0.6969,0.6967,0.6969,1552100000.0
2007-10-01 16:57:00,0.697,0.697,0.6969,0.697,1552100000.0
2007-10-01 16:58:00,0.6969,0.6971,0.6969,0.6971,1552100000.0
2007-10-01 16:59:00,0.6972,0.6972,0.6971,0.6971,1552100000.0
2007-10-01 17:00:00,0.697,0.6971,0.6968,0.6968,1552100000.0
2007-10-01 17:01:00,0.6967,0.6968,0.6967,0.6968,1552100000.0
2007-10-01 17:03:00,0.69685,0.6969,0.6968,0.6969,1552100000.0
2007-10-01 17:04:00,0.6969,0.6969,0.6968,0.69685,836299995.0
2007-10-01 17:05:00,0.6967,0.6967,0.6967,0.6967,1428800008.0
2007-10-01 17:06:00,0.6968,0.6968,0.6966,0.6967,1428800008.0
2007-10-01 17:07:00,0.6966,0.6967,0.6966,0.6967,1428800008.0
2007-10-01 17:08:00,0.6967,0.69675,0.6967,0.6967,1428800008.0
2007-10-01 17:09:00,0.6967,0.6967,0.6966,0.69665,1796699994.0
2007-10-01 17:10:00,0.6967,0.6967,0.6966,0.6967,1455600001.0
2007-10-01 17:11:00,0.6967,0.6967,0.6966,0.6966,1875200004.0
2007-10-01 17:12:00,0.6966,0.69665,0.6965,0.69655,1875200004.0
2007-10-01 17:13:00,0.69655,0.6966,0.6965,0.69655,733600004.0
2007-10-01 17:14:00,0.6964,0.6964,0.6964,0.6964,1446699990.0
2007-10-01 17:15:00,0.6965,0.6965,0.6963,0.6963,1446699990.0
2007-10-01 17:16:00,0.6962,0.6965,0.6962,0.6964,1446699990.0
2007-10-01 17:18:00,0.6963,0.6964,0.6963,0.6964,1446699990.0
2007-10-01 17:19:00,0.6964,0.6964,0.69635,0.6964,1446699990.0
2007-10-01 17:20:00,0.6963,0.6964,0.6963,0.6964,1775200014.0
2007-10-01 17:22:00,0.6964,0.6964,0.6964,0.6964,1775200014.0
2007-10-01 17:23:00,0.6964,0.6964,0.69625,0.69625,1566799999.0
2007-10-01 17:24:00,0.6962,0.6963,0.6961,0.6962,971300009.0
2007-10-01 17:25:00,0.6962,0.6963,0.6962,0.6963,971300009.0
2007-10-01 17:26:00,0.6963,0.6963,0.69625,0.6963,700400001.0
2007-10-01 17:28:00,0.6962,0.6963,0.6962,0.6963,445500000.0
2007-10-01 17:29:00,0.6962,0.6963,0.6962,0.6963,445500000.0
2007-10-01 17:31:00,0.6964,0.6964,0.6964,0.6964,445500000.0
2007-10-01 17:32:00,0.6963,0.6965,0.6963,0.6965,445500000.0
2007-10-01 17:33:00,0.6964,0.6965,0.6964,0.6964,445500000.0
2007-10-01 17:34:00,0.6965,0.6965,0.69645,0.69645,445500000.0
2007-10-01 17:35:00,0.6963,0.6963,0.6963,0.6963,1959199993.0
2007-10-01 17:37:00,0.6963,0.6964,0.6962,0.6963,1959199993.0
2007-10-01 17:38:00,0.6963,0.6963,0.6962,0.6962,943099991.0
2007-10-01 17:39:00,0.69625,0.6963,0.6962,0.6963,774900000.0
2007-10-01 17:40:00,0.6963,0.6963,0.6962,0.69625,651100005.0
2007-10-01 17:41:00,0.69625,0.69635,0.69625,0.69635,2095000013.0
2007-10-01 17:43:00,0.6963,0.6963,0.69625,0.6963,1322700008.0
2007-10-01 17:44:00,0.6963,0.6963,0.6963,0.6963,1028800003.0
2007-10-01 17:46:00,0.6961,0.6962,0.6961,0.6961,1101800004.0
2007-10-01 17:47:00,0.69615,0.6962,0.6961,0.69615,1101800004.0
2007-10-01 17:48:00,0.6962,0.6962,0.6961,0.6962,871400004.0
2007-10-01 17:49:00,0.6962,0.6962,0.6961,0.6961,1140000013.0
2007-10-01 17:50:00,0.6962,0.6962,0.6962,0.6962,1140000013.0
2007-10-01 17:51:00,0.6962,0.69625,0.69615,0.6962,1798200003.0
2007-10-01 17:52:00,0.6962,0.69625,0.6962,0.6962,1434600007.0
2007-10-01 17:53:00,0.6962,0.6962,0.6962,0.6962,668000007.0
2007-10-01 17:54:00,0.6962,0.6962,0.6961,0.6962,1250900002.0
2007-10-01 17:55:00,0.69625,0.6963,0.69615,0.6962,1250900002.0
2007-10-01 17:56:00,0.69615,0.6963,0.69615,0.69625,1688600011.0
2007-10-01 17:57:00,0.6963,0.6963,0.6962,0.6962,993599986.0
2007-10-01 17:58:00,0.6963,0.6963,0.69615,0.6963,993599986.0
2007-10-01 17:59:00,0.6963,0.6963,0.6963,0.6963,890400009.0
2007-10-01 18:00:00,0.6963,0.6963,0.6962,0.6963,1984599992.0
2007-10-01 18:01:00,0.6963,0.6963,0.6962,0.6963,1017199993.0
2007-10-01 18:02:00,0.6963,0.6963,0.69625,0.69625,1017199993.0
2007-10-01 18:03:00,0.6963,0.6963,0.69625,0.69625,517599998.0
2007-10-01 18:04:00,0.6963,0.6963,0.69615,0.6962,1276799998.0
2007-10-01 18:05:00,0.6962,0.69625,0.69615,0.6962,970099996.0
2007-10-01 18:06:00,0.69615,0.6962,0.69615,0.6962,83700000.0
2007-10-01 18:07:00,0.69615,0.6962,0.69615,0.6962,777099998.0
2007-10-01 18:08:00,0.6962,0.6962,0.69615,0.69615,124399998.0
2007-10-01 18:09:00,0.6962,0.6962,0.69615,0.69615,60800000.0
2007-10-01 18:10:00,0.6962,0.6962,0.6961,0.6961,405300005.0
2007-10-01 18:11:00,0.696,0.6961,0.696,0.696,286400000.0
2007-10-01 18:12:00,0.6961,0.6961,0.69605,0.69605,286400000.0
2007-10-01 18:13:00,0.69605,0.6961,0.696,0.6961,674999997.0
2007-10-01 18:14:00,0.6961,0.6961,0.6961,0.6961,492000000.0
2007-10-01 18:15:00,0.6961,0.69615,0.69605,0.6961,1357400006.0
2007-10-01 18:16:00,0.69605,0.6961,0.69605,0.69605,864499997.0
2007-10-01 18:17:00,0.69605,0.69605,0.696,0.69605,641000007.0
2007-10-01 18:18:00,0.69605,0.6961,0.69605,0.69605,726699998.0
2007-10-01 18:19:00,0.69605,0.69605,0.69605,0.69605,88000000.0
2007-10-01 18:20:00,0.69605,0.6961,0.69605,0.69605,564799999.0
2007-10-01 18:21:00,0.69605,0.69605,0.696,0.696,161600001.0
2007-10-01 18:22:00,0.69605,0.6961,0.696,0.6961,722799992.0
2007-10-01 18:23:00,0.6961,0.6961,0.69605,0.69605,472800000.0
2007-10-01 18:24:00,0.69605,0.6961,0.69605,0.6961,954600007.0
2007-10-01 18:25:00,0.6962,0.6962,0.6961,0.6962,709200007.0
2007-10-01 18:26:00,0.6961,0.6962,0.6961,0.6962,709200007.0
2007-10-01 18:27:00,0.6962,0.6962,0.69615,0.69615,709200007.0
2007-10-01 18:28:00,0.6962,0.6962,0.69605,0.6961,1268900002.0
2007-10-01 18:29:00,0.696,0.6961,0.696,0.6961,847899990.0
2007-10-01 18:30:00,0.6961,0.69615,0.6961,0.69615,847899990.0
2007-10-01 18:31:00,0.69615,0.6962,0.69615,0.6962,697900000.0
2007-10-01 18:32:00,0.6962,0.6963,0.6962,0.69625,609200000.0
2007-10-01 18:33:00,0.69625,0.6963,0.69625,0.6963,1443200000.0
2007-10-01 18:34:00,0.6963,0.6963,0.69625,0.69625,901700018.0
2007-10-01 18:35:00,0.6963,0.6963,0.6963,0.6963,1481599993.0
2007-10-01 18:36:00,0.6963,0.69635,0.69625,0.6963,1694100003.0
2007-10-01 18:37:00,0.69635,0.69635,0.6963,0.69635,323000007.0
2007-10-01 18:38:00,0.6963,0.69635,0.69625,0.69625,845599996.0
2007-10-01 18:39:00,0.6963,0.69635,0.69625,0.69625,809200000.0
2007-10-01 18:40:00,0.69635,0.69635,0.6963,0.6963,294499995.0
2007-10-01 18:41:00,0.6963,0.6963,0.6963,0.6963,219199996.0
2007-10-01 18:42:00,0.6963,0.69635,0.6963,0.69635,2132800011.0
2007-10-01 18:43:00,0.69635,0.6964,0.69635,0.6964,282400000.0
2007-10-01 18:44:00,0.6964,0.69645,0.6964,0.69645,1198700002.0
2007-10-01 18:45:00,0.6965,0.6965,0.6965,0.6965,492200004.0
2007-10-01 18:46:00,0.6965,0.6965,0.6965,0.6965,739200003.0
2007-10-01 18:47:00,0.6965,0.6965,0.6965,0.6965,422399994.0
2007-10-01 18:48:00,0.6965,0.6965,0.69645,0.69645,204799999.0
2007-10-01 18:49:00,0.6965,0.6965,0.6965,0.6965,985599986.0
2007-10-01 18:50:00,0.6965,0.6966,0.6965,0.6966,1183200010.0
2007-10-01 18:51:00,0.6966,0.6966,0.6966,0.6966,586399998.0
2007-10-01 18:52:00,0.6966,0.6966,0.6966,0.6966,934399988.0
2007-10-01 18:53:00,0.6966,0.6966,0.6965,0.6965,534000008.0
2007-10-01 18:54:00,0.6965,0.6966,0.6965,0.69655,1443800017.0
2007-10-01 18:55:00,0.6965,0.69655,0.6965,0.6965,1972000009.0
2007-10-01 18:56:00,0.6965,0.6965,0.69645,0.69645,928799994.0
2007-10-01 18:57:00,0.6965,0.6965,0.6964,0.6964,828900010.0
2007-10-01 18:58:00,0.69645,0.6965,0.6964,0.6965,551499994.0
2007-10-01 18:59:00,0.6965,0.6965,0.69645,0.69645,310400000.0
2007-10-01 19:00:00,0.69645,0.69645,0.6964,0.6964,1155600007.0
2007-10-01 19:01:00,0.6964,0.69645,0.6964,0.69645,1339000004.0
2007-10-01 19:02:00,0.69645,0.69645,0.6964,0.69645,1469200021.0
2007-10-01 19:03:00,0.69645,0.69645,0.6964,0.69645,94200002.0
2007-10-01 19:04:00,0.69645,0.6965,0.69645,0.6965,122000002.0
2007-10-01 19:05:00,0.6965,0.6965,0.6965,0.6965,528000005.0
2007-10-01 19:06:00,0.6965,0.6965,0.6965,0.6965,215200001.0
2007-10-01 19:07:00,0.6965,0.6965,0.69645,0.6965,855600008.0
2007-10-01 19:08:00,0.6965,0.6965,0.6964,0.6964,536200001.0
2007-10-01 19:09:00,0.6964,0.69645,0.69635,0.6964,1078899989.0
2007-10-01 19:10:00,0.69635,0.6964,0.69635,0.6964,230799994.0
2007-10-01 19:11:00,0.6964,0.69645,0.6964,0.6964,1009200005.0
2007-10-01 19:12:00,0.6964,0.69645,0.6964,0.6964,741199997.0
2007-10-01 19:13:00,0.69635,0.69645,0.69635,0.69635,984299992.0
2007-10-01 19:14:00,0.69635,0.69645,0.69635,0.6964,716699993.0
2007-10-01 19:15:00,0.6964,0.6964,0.6963,0.69635,466899997.0
2007-10-01 19:16:00,0.6964,0.6964,0.69635,0.6964,1575599990.0
2007-10-01 19:17:00,0.6964,0.6964,0.6964,0.6964,1581300014.0
2007-10-01 19:18:00,0.6964,0.69645,0.69635,0.6964,1989600010.0
2007-10-01 19:20:00,0.6964,0.6965,0.6964,0.6964,576600002.0
2007-10-01 19:21:00,0.6964,0.6965,0.6964,0.6965,1617300004.0
2007-10-01 19:22:00,0.6965,0.6965,0.69645,0.6965,1136700008.0
2007-10-01 19:23:00,0.6965,0.6965,0.6965,0.6965,847600005.0
2007-10-01 19:24:00,0.6965,0.6965,0.69645,0.69645,444900006.0
2007-10-01 19:25:00,0.6965,0.69655,0.69645,0.69645,1282100011.0
2007-10-01 19:26:00,0.6964,0.6964,0.6964,0.6964,794399992.0
2007-10-01 19:27:00,0.6965,0.6965,0.69645,0.6965,794399992.0
2007-10-01 19:28:00,0.6965,0.6965,0.6964,0.6964,1253600011.0
2007-10-01 19:29:00,0.6963,0.6963,0.6962,0.6963,1692300015.0
2007-10-01 19:31:00,0.6962,0.6962,0.6962,0.6962,1692300015.0
2007-10-01 19:32:00,0.6962,0.69625,0.69615,0.69615,1692300015.0
2007-10-01 19:33:00,0.6963,0.6963,0.6962,0.6963,844900000.0
2007-10-01 19:34:00,0.69635,0.6964,0.6963,0.6963,844900000.0
2007-10-01 19:35:00,0.6964,0.6964,0.6964,0.6964,792400003.0
2007-10-01 19:36:00,0.6965,0.6965,0.69645,0.69645,792400003.0
2007-10-01 19:37:00,0.6965,0.6965,0.6964,0.6965,935800009.0
2007-10-01 19:38:00,0.6964,0.6965,0.6964,0.6965,1037600014.0
2007-10-01 19:39:00,0.6965,0.69655,0.69645,0.6965,1037600014.0
2007-10-01 19:40:00,0.6964,0.6965,0.6964,0.6965,1219900012.0
2007-10-01 19:41:00,0.6965,0.6965,0.69645,0.69645,1219900012.0
2007-10-01 19:42:00,0.6965,0.6965,0.6964,0.6965,1889700004.0
2007-10-01 19:43:00,0.6965,0.69655,0.69645,0.6965,1889700004.0
2007-10-01 19:44:00,0.6965,0.69655,0.69645,0.6965,1604699994.0
2007-10-01 19:45:00,0.69655,0.6966,0.6964,0.6964,2086900009.0
2007-10-01 19:46:00,0.69645,0.69645,0.6964,0.6964,1254499990.0
2007-10-01 19:47:00,0.6964,0.69645,0.69635,0.69645,823799996.0
2007-10-01 19:48:00,0.6965,0.6965,0.69645,0.6965,269600000.0
2007-10-01 19:49:00,0.69645,0.6965,0.69635,0.69645,614200002.0
2007-10-01 19:50:00,0.69645,0.6965,0.69645,0.6965,408400003.0
2007-10-01 19:51:00,0.6965,0.6965,0.6965,0.6965,365600001.0
2007-10-01 19:52:00,0.6965,0.6965,0.6965,0.6965,58400000.0
2007-10-01 19:53:00,0.6965,0.6965,0.6965,0.6965,14400000.0
2007-10-01 19:55:00,0.6965,0.6965,0.6965,0.6965,1148099983.0
2007-10-01 19:56:00,0.6965,0.69655,0.6965,0.69655,965599997.0
2007-10-01 19:58:00,0.6964,0.6965,0.6964,0.6965,920800022.0
2007-10-01 19:59:00,0.69655,0.69655,0.69645,0.69645,920800022.0
2007-10-01 20:00:00,0.69645,0.6966,0.69645,0.69655,1240299977.0
2007-10-01 20:01:00,0.6965,0.6966,0.6965,0.6965,819699999.0
2007-10-01 20:02:00,0.6965,0.6966,0.6965,0.6966,430100005.0
2007-10-01 20:03:00,0.6966,0.6966,0.6966,0.6966,680800008.0
2007-10-01 20:04:00,0.6965,0.6966,0.6965,0.6966,1511100014.0
2007-10-01 20:05:00,0.6965,0.6966,0.6965,0.6966,1511100014.0
2007-10-01 20:06:00,0.69665,0.6967,0.6966,0.6966,1511100014.0
2007-10-01 20:07:00,0.6967,0.6967,0.6966,0.6966,1217599999.0
2007-10-01 20:08:00,0.6966,0.6966,0.69655,0.6966,1579700008.0
2007-10-01 20:09:00,0.69655,0.6966,0.6965,0.6966,974100007.0
2007-10-01 20:10:00,0.6966,0.6966,0.6966,0.6966,1204000029.0
2007-10-01 20:11:00,0.6966,0.6966,0.69655,0.69655,1579000004.0
2007-10-01 20:13:00,0.6965,0.6965,0.69645,0.69645,152800000.0
2007-10-01 20:14:00,0.6965,0.6965,0.6964,0.69645,651500002.0
2007-10-01 20:15:00,0.6964,0.6965,0.6964,0.6965,192399997.0
2007-10-01 20:16:00,0.6965,0.6965,0.69645,0.69645,58800000.0
2007-10-01 20:17:00,0.6965,0.6965,0.69645,0.69645,905800004.0
2007-10-01 20:18:00,0.6965,0.6965,0.69645,0.6965,1318899993.0
2007-10-01 20:19:00,0.6965,0.69655,0.69645,0.6965,1091699997.0
2007-10-01 20:20:00,0.6965,0.6965,0.6965,0.6965,216600003.0
2007-10-01 20:21:00,0.6965,0.6965,0.69645,0.6965,942800004.0
2007-10-01 20:22:00,0.6965,0.6965,0.6965,0.6965,391999990.0
2007-10-01 20:23:00,0.6965,0.6965,0.6965,0.6965,422800001.0
2007-10-01 20:24:00,0.6965,0.6965,0.6965,0.6965,1065000011.0
2007-10-01 20:25:00,0.6966,0.6966,0.6966,0.6966,1673000018.0
2007-10-01 20:26:00,0.69655,0.6966,0.69645,0.6965,1673000018.0
2007-10-01 20:27:00,0.6964,0.6965,0.6964,0.6965,689500010.0
2007-10-01 20:28:00,0.6965,0.6965,0.6965,0.6965,689500010.0
2007-10-01 20:30:00,0.6965,0.6965,0.69645,0.69645,1506699997.0
2007-10-01 20:31:00,0.69645,0.69645,0.69635,0.69635,731799997.0
2007-10-01 20:32:00,0.6964,0.6964,0.69635,0.6964,572899998.0
2007-10-01 20:33:00,0.6964,0.6964,0.69635,0.6964,408200000.0
2007-10-01 20:34:00,0.6964,0.6964,0.6963,0.69635,1654199984.0
2007-10-01 20:35:00,0.69635,0.69635,0.69635,0.69635,174400000.0
2007-10-01 20:36:00,0.69635,0.69635,0.69625,0.6963,1447599982.0
2007-10-01 20:37:00,0.69635,0.6964,0.6963,0.69635,581000011.0
2007-10-01 20:38:00,0.69635,0.69635,0.69635,0.69635,148800000.0
2007-10-01 20:39:00,0.69635,0.6964,0.6963,0.6964,948399997.0
2007-10-01 20:40:00,0.69635,0.6964,0.6963,0.69635,465999999.0
2007-10-01 20:41:00,0.69635,0.6964,0.69635,0.6964,74400000.0
2007-10-01 20:42:00,0.6964,0.69645,0.69635,0.69635,301600000.0
2007-10-01 20:43:00,0.69635,0.6964,0.6963,0.69635,442799997.0
2007-10-01 20:44:00,0.69635,0.6964,0.69635,0.6964,315900001.0
2007-10-01 20:45:00,0.6964,0.6965,0.69635,0.6964,1196499998.0
2007-10-01 20:46:00,0.6964,0.6964,0.69635,0.6964,749600007.0
2007-10-01 20:48:00,0.6965,0.6965,0.69645,0.69645,277899999.0
2007-10-01 20:49:00,0.6965,0.69655,0.6964,0.6965,602499994.0
2007-10-01 20:50:00,0.6964,0.6965,0.6964,0.6965,1463100001.0
2007-10-01 20:51:00,0.6965,0.69665,0.69645,0.6966,1463100001.0
2007-10-01 20:52:00,0.6966,0.69665,0.69655,0.69665,2113900012.0
2007-10-01 20:53:00,0.6965,0.6965,0.6963,0.6964,140799998.0
2007-10-01 20:54:00,0.69645,0.69645,0.6964,0.69645,140799998.0
2007-10-01 20:55:00,0.69645,0.69645,0.69635,0.69645,1273800022.0
2007-10-01 20:56:00,0.6964,0.6965,0.6964,0.6964,418600004.0
2007-10-01 20:57:00,0.6964,0.6965,0.69635,0.6965,1148299991.0
2007-10-01 20:58:00,0.6965,0.6965,0.6964,0.69645,1790299987.0
2007-10-01 20:59:00,0.6965,0.6965,0.6964,0.69645,825399997.0
2007-10-01 21:00:00,0.69645,0.6965,0.69635,0.69645,1246599992.0
2007-10-01 21:01:00,0.69645,0.6965,0.6964,0.6965,262300001.0
2007-10-01 21:02:00,0.6965,0.6965,0.69645,0.69645,87200000.0
2007-10-01 21:03:00,0.69645,0.6965,0.69645,0.6965,543199997.0
2007-10-01 21:04:00,0.6965,0.6965,0.69645,0.6965,265600000.0
2007-10-01 21:05:00,0.6965,0.6965,0.6964,0.6965,1137100014.0
2007-10-01 21:06:00,0.6964,0.6965,0.6964,0.6964,1586899984.0
2007-10-01 21:07:00,0.6963,0.6964,0.6963,0.6964,1586899984.0
2007-10-01 21:09:00,0.69635,0.6964,0.69635,0.69635,1586899984.0
2007-10-01 21:10:00,0.6964,0.69645,0.6964,0.6964,1493000000.0
2007-10-01 21:11:00,0.6964,0.6964,0.6964,0.6964,168099993.0
2007-10-01 21:12:00,0.6964,0.6964,0.69635,0.6964,464299991.0
2007-10-01 21:13:00,0.6964,0.69645,0.6964,0.69645,1065899980.0
2007-10-01 21:14:00,0.69645,0.69645,0.69635,0.6964,587799988.0
2007-10-01 21:15:00,0.6964,0.6964,0.6964,0.6964,941600001.0
2007-10-01 21:16:00,0.6964,0.6964,0.6964,0.6964,1553099978.0
2007-10-01 21:18:00,0.6964,0.6964,0.6964,0.6964,850299994.0
2007-10-01 21:19:00,0.6964,0.6964,0.6964,0.6964,1033000010.0
2007-10-01 21:20:00,0.6964,0.6965,0.6964,0.6965,1303399997.0
2007-10-01 21:21:00,0.6965,0.6965,0.6965,0.6965,58399997.0
2007-10-01 21:22:00,0.6965,0.69655,0.69645,0.69645,1246400010.0
2007-10-01 21:24:00,0.6964,0.69645,0.6963,0.69635,1068299992.0
2007-10-01 21:25:00,0.69635,0.6964,0.6963,0.69635,706999995.0
2007-10-01 21:26:00,0.69635,0.69635,0.69635,0.69635,120000000.0
2007-10-01 21:27:00,0.69635,0.69635,0.6963,0.69635,347200002.0
2007-10-01 21:28:00,0.69635,0.69635,0.6963,0.6963,356799994.0
2007-10-01 21:29:00,0.69635,0.69635,0.6963,0.69635,523900012.0
2007-10-01 21:30:00,0.69635,0.69635,0.69625,0.6963,704300006.0
2007-10-01 21:31:00,0.6963,0.6963,0.69625,0.6963,455400014.0
2007-10-01 21:32:00,0.6963,0.6963,0.69625,0.6963,603500003.0
2007-10-01 21:33:00,0.69625,0.6964,0.69625,0.6963,734099991.0
2007-10-01 21:34:00,0.6963,0.6963,0.69625,0.69625,621800006.0
2007-10-01 21:35:00,0.69625,0.6963,0.69625,0.6963,728500003.0
2007-10-01 21:36:00,0.6963,0.6963,0.6963,0.6963,350000012.0
2007-10-01 21:37:00,0.69625,0.6963,0.69625,0.6963,508800024.0
2007-10-01 21:38:00,0.6963,0.6963,0.69625,0.69625,910400037.0
2007-10-01 21:39:00,0.6963,0.6963,0.6963,0.6963,185600006.0
2007-10-01 21:40:00,0.6963,0.6963,0.69625,0.6963,904700021.0
2007-10-01 21:41:00,0.6963,0.6963,0.6963,0.6963,764800017.0
2007-10-01 21:42:00,0.6963,0.6963,0.6963,0.6963,537599993.0
2007-10-01 21:43:00,0.6963,0.6963,0.6963,0.6963,659199993.0
2007-10-01 21:44:00,0.69625,0.6963,0.69625,0.6963,696100004.0
2007-10-01 21:45:00,0.6963,0.6963,0.6963,0.6963,334400012.0
2007-10-01 21:46:00,0.6963,0.6963,0.6963,0.6963,256000008.0
2007-10-01 21:47:00,0.6963,0.6964,0.6963,0.69635,1251900017.0
2007-10-01 21:48:00,0.69635,0.69635,0.69625,0.6963,1167500005.0
2007-10-01 21:49:00,0.6963,0.6964,0.6963,0.6964,1598300007.0
2007-10-01 21:50:00,0.6964,0.69645,0.6964,0.6964,1401399992.0
2007-10-01 21:51:00,0.6964,0.6964,0.6963,0.69635,482699998.0
2007-10-01 21:52:00,0.69635,0.6964,0.6963,0.6963,295499997.0
2007-10-01 21:53:00,0.69635,0.6964,0.6963,0.69635,310200003.0
2007-10-01 21:54:00,0.69635,0.6964,0.6963,0.6964,398999997.0
2007-10-01 21:55:00,0.6964,0.6964,0.69635,0.69635,792199999.0
2007-10-01 21:56:00,0.69635,0.69655,0.69635,0.69645,1754199991.0
2007-10-01 21:57:00,0.69645,0.69655,0.69645,0.69655,677900012.0
2007-10-01 21:58:00,0.69655,0.69655,0.6964,0.69655,766099993.0
2007-10-01 21:59:00,0.6964,0.6965,0.6964,0.6965,2123000005.0
2007-10-01 22:00:00,0.6965,0.69655,0.6964,0.6964,2123000005.0
2007-10-01 22:01:00,0.6964,0.69645,0.6964,0.6964,331699999.0
2007-10-01 22:02:00,0.6964,0.69645,0.69635,0.6964,2057599987.0
2007-10-01 22:03:00,0.6964,0.6964,0.69625,0.69625,1606800000.0
2007-10-01 22:04:00,0.6963,0.6963,0.69615,0.6962,967699997.0
2007-10-01 22:06:00,0.6963,0.69645,0.6963,0.6964,461600002.0
2007-10-01 22:07:00,0.6964,0.6964,0.69635,0.69635,584600001.0
2007-10-01 22:08:00,0.69635,0.6964,0.69635,0.69635,519399995.0
2007-10-01 22:09:00,0.6964,0.6964,0.6964,0.6964,611800004.0
2007-10-01 22:10:00,0.69635,0.6964,0.69635,0.6964,1081500003.0
2007-10-01 22:11:00,0.6964,0.69645,0.6964,0.69645,911499997.0
2007-10-01 22:12:00,0.69645,0.6965,0.6964,0.6965,319200000.0
2007-10-01 22:13:00,0.6965,0.6965,0.6964,0.6964,395999998.0
2007-10-01 22:14:00,0.6965,0.6965,0.6963,0.6964,792099998.0
2007-10-01 22:15:00,0.6963,0.6964,0.6963,0.6964,410200003.0
2007-10-01 22:16:00,0.69635,0.6965,0.69635,0.6965,410200003.0
2007-10-01 22:17:00,0.6965,0.6965,0.6965,0.6965,426400005.0
2007-10-01 22:18:00,0.6965,0.6965,0.69645,0.69645,334400001.0
2007-10-01 22:19:00,0.69645,0.6965,0.6964,0.6965,517299998.0
2007-10-01 22:20:00,0.69655,0.6966,0.69645,0.6966,1429999996.0
2007-10-01 22:22:00,0.6966,0.6966,0.69655,0.6966,1324800003.0
2007-10-01 22:24:00,0.6966,0.6967,0.6966,0.6967,427200003.0
2007-10-01 22:25:00,0.6967,0.6967,0.6965,0.6966,1024899995.0
2007-10-01 22:26:00,0.6966,0.6967,0.6964,0.6966,1261399984.0
2007-10-01 22:27:00,0.6966,0.6966,0.6966,0.6966,782400002.0
2007-10-01 22:28:00,0.6966,0.6966,0.69655,0.6966,632400004.0
2007-10-01 22:29:00,0.6966,0.6966,0.6966,0.6966,228000000.0
2007-10-01 22:30:00,0.6966,0.69665,0.6965,0.69665,449599998.0
2007-10-01 22:31:00,0.6966,0.69665,0.6964,0.69665,392899996.0
2007-10-01 22:32:00,0.6966,0.6966,0.69655,0.6966,489400004.0
2007-10-01 22:33:00,0.6966,0.6966,0.6966,0.6966,1627999993.0
2007-10-01 22:34:00,0.6966,0.6966,0.6965,0.69655,731400002.0
2007-10-01 22:35:00,0.69655,0.69655,0.6965,0.69655,258999997.0
2007-10-01 22:36:00,0.69655,0.6966,0.69655,0.6966,328000001.0
2007-10-01 22:37:00,0.6966,0.6966,0.6966,0.6966,435199999.0
2007-10-01 22:38:00,0.6966,0.6966,0.6964,0.69655,962800004.0
2007-10-01 22:39:00,0.69655,0.6966,0.69655,0.6966,137000000.0
2007-10-01 22:40:00,0.6966,0.6966,0.69645,0.6965,942999997.0
2007-10-01 22:41:00,0.6965,0.69655,0.6965,0.69655,133000001.0
2007-10-01 22:42:00,0.69655,0.69655,0.69655,0.69655,2400000.0
2007-10-01 22:43:00,0.69655,0.69655,0.6965,0.69655,688000000.0
2007-10-01 22:44:00,0.69655,0.69655,0.69645,0.6965,635999999.0
2007-10-01 22:45:00,0.6965,0.6966,0.69645,0.6966,757399994.0
2007-10-01 22:46:00,0.6966,0.6966,0.69655,0.6966,256000000.0
2007-10-01 22:47:00,0.6966,0.6966,0.6965,0.6965,485399998.0
2007-10-01 22:48:00,0.6965,0.69665,0.6964,0.69655,491599997.0
2007-10-01 22:49:00,0.6966,0.6966,0.6965,0.6965,620799976.0
2007-10-01 22:50:00,0.6965,0.6966,0.6965,0.6965,1395999975.0
2007-10-01 22:51:00,0.6965,0.6966,0.69645,0.6966,1001299970.0
2007-10-01 22:52:00,0.6965,0.6965,0.6963,0.6964,502100002.0
2007-10-01 22:53:00,0.6964,0.6966,0.6964,0.6965,702400012.0
2007-10-01 22:54:00,0.6965,0.6965,0.6965,0.6965,524799994.0
2007-10-01 22:55:00,0.6965,0.69655,0.69645,0.69645,136799998.0
2007-10-01 22:56:00,0.69645,0.69645,0.69605,0.6962,1397499977.0
2007-10-01 22:57:00,0.69615,0.6964,0.69605,0.6964,1118000016.0
2007-10-01 22:58:00,0.6964,0.6964,0.69635,0.69635,304000000.0
2007-10-01 22:59:00,0.6962,0.6963,0.6961,0.6962,678700000.0
2007-10-01 23:00:00,0.6962,0.6963,0.6962,0.6962,147500000.0
2007-10-01 23:01:00,0.6961,0.6963,0.696,0.6962,206499999.0
2007-10-01 23:02:00,0.6962,0.6962,0.69615,0.6962,137700000.0
2007-10-01 23:03:00,0.6962,0.6963,0.69605,0.6961,481099997.0
2007-10-01 23:04:00,0.6963,0.6963,0.6963,0.6963,800000.0
2007-10-01 23:05:00,0.6963,0.6963,0.69615,0.69615,230700000.0
2007-10-01 23:06:00,0.6962,0.6962,0.6961,0.6961,57500000.0
2007-10-01 23:07:00,0.6962,0.6962,0.6961,0.6961,158199998.0
2007-10-01 23:08:00,0.6962,0.6962,0.6961,0.6961,59099999.0
2007-10-01 23:09:00,0.6962,0.6962,0.696,0.6962,184600002.0
2007-10-01 23:10:00,0.6962,0.6962,0.6962,0.6962,21600000.0
2007-10-01 23:11:00,0.6962,0.6962,0.696,0.696,272400004.0
2007-10-01 23:12:00,0.6961,0.6962,0.6961,0.6961,717000001.0
2007-10-01 23:13:00,0.6961,0.6962,0.6961,0.6961,207600000.0
2007-10-01 23:14:00,0.6961,0.6963,0.6961,0.69625,354400002.0
2007-10-01 23:15:00,0.69625,0.69625,0.69605,0.69605,148699996.0
2007-10-01 23:16:00,0.69615,0.6962,0.6961,0.69615,163199999.0
2007-10-01 23:17:00,0.69605,0.6962,0.69595,0.69595,447599994.0
2007-10-01 23:18:00,0.69595,0.6963,0.69595,0.6963,415200002.0
2007-10-01 23:19:00,0.6963,0.6963,0.6962,0.6962,56000000.0
2007-10-01 23:20:00,0.6962,0.6963,0.6962,0.69625,36000000.0
2007-10-01 23:21:00,0.69625,0.69625,0.6961,0.6961,137199996.0
2007-10-01 23:22:00,0.6962,0.6963,0.6962,0.6963,95199998.0
2007-10-01 23:23:00,0.6963,0.6963,0.6961,0.6961,175699997.0
2007-10-01 23:24:00,0.6961,0.6961,0.6961,0.6961,30299999.0
2007-10-01 23:25:00,0.6961,0.69635,0.6961,0.6963,299299997.0
2007-10-01 23:26:00,0.69635,0.69635,0.69635,0.69635,8000000.0
2007-10-01 23:27:00,0.69635,0.69635,0.69635,0.69635,12000000.0
2007-10-01 23:28:00,0.69635,0.69635,0.69635,0.69635,8000000.0
2007-10-01 23:29:00,0.69635,0.69635,0.69625,0.6963,231200002.0
2007-10-01 23:30:00,0.69635,0.6964,0.6963,0.6963,180000000.0
2007-10-01 23:31:00,0.6963,0.6963,0.6962,0.6963,120000000.0
2007-10-01 23:32:00,0.6963,0.6963,0.6963,0.6963,47200000.0
2007-10-01 23:33:00,0.6962,0.69635,0.6961,0.6961,394700002.0
2007-10-01 23:34:00,0.6962,0.6962,0.6962,0.6962,67000000.0
2007-10-01 23:35:00,0.6962,0.69635,0.6962,0.69635,207400000.0
2007-10-01 23:36:00,0.69635,0.69635,0.69635,0.69635,12000000.0
2007-10-01 23:37:00,0.69635,0.69635,0.69635,0.69635,16000000.0
2007-10-01 23:38:00,0.69635,0.69635,0.69635,0.69635,8000000.0
2007-10-01 23:39:00,0.6965,0.6965,0.6964,0.6964,246599993.0
2007-10-01 23:40:00,0.6962,0.69635,0.6961,0.6961,246599993.0
2007-10-01 23:41:00,0.6961,0.6963,0.6961,0.6963,475799997.0
2007-10-01 23:42:00,0.6963,0.69635,0.6963,0.69635,244299997.0
2007-10-01 23:43:00,0.69635,0.69635,0.6962,0.6963,103200000.0
2007-10-01 23:44:00,0.6963,0.6963,0.6962,0.6962,88600000.0
2007-10-01 23:45:00,0.6962,0.69635,0.6962,0.6962,589599988.0
2007-10-01 23:46:00,0.6962,0.69645,0.6962,0.6963,422599995.0
2007-10-01 23:47:00,0.6963,0.6963,0.6963,0.6963,452200003.0
2007-10-01 23:48:00,0.6963,0.6963,0.6963,0.6963,96000000.0
2007-10-01 23:49:00,0.6963,0.69645,0.6963,0.69645,493200007.0
2007-10-01 23:50:00,0.6964,0.6964,0.6964,0.6964,142400000.0
2007-10-01 23:51:00,0.6964,0.6964,0.6964,0.6964,167200000.0
2007-10-01 23:52:00,0.6964,0.6964,0.6963,0.6963,118200001.0
2007-10-01 23:53:00,0.6964,0.6964,0.6964,0.6964,103900000.0
2007-10-01 23:54:00,0.6964,0.6964,0.6963,0.6963,126900006.0
2007-10-01 23:55:00,0.6964,0.69655,0.6964,0.6964,321500000.0
2007-10-01 23:56:00,0.6964,0.6964,0.6963,0.6964,285400004.0
2007-10-01 23:57:00,0.6964,0.6964,0.6963,0.6963,255500003.0
2007-10-01 23:58:00,0.6964,0.6965,0.69625,0.6965,354200006.0
2007-10-01 23:59:00,0.6965,0.6965,0.6964,0.6965,351900000.0
2007-10-02 00:00:00,0.6965,0.69655,0.6965,0.6965,83200000.0
2007-10-02 00:01:00,0.6965,0.69655,0.6964,0.6964,571899994.0
2007-10-02 00:02:00,0.69625,0.6965,0.69625,0.6965,344400000.0
2007-10-02 00:03:00,0.6965,0.6966,0.69635,0.6966,316200004.0
2007-10-02 00:04:00,0.6966,0.6966,0.6964,0.6964,382099999.0
2007-10-02 00:05:00,0.6964,0.6966,0.6962,0.6966,780600007.0
2007-10-02 00:06:00,0.69665,0.69665,0.6965,0.6966,794500000.0
2007-10-02 00:07:00,0.6966,0.6966,0.6966,0.6966,72000000.0
2007-10-02 00:08:00,0.6966,0.6966,0.6965,0.6965,385299997.0
2007-10-02 00:09:00,0.6965,0.69675,0.6965,0.6967,360799997.0
2007-10-02 00:10:00,0.6967,0.6967,0.6967,0.6967,71200000.0
2007-10-02 00:11:00,0.6967,0.6967,0.6967,0.6967,72000000.0
2007-10-02 00:12:00,0.6967,0.6968,0.6966,0.6968,210199999.0
2007-10-02 00:13:00,0.6968,0.69685,0.6966,0.69685,619599991.0
2007-10-02 00:14:00,0.6968,0.6968,0.6968,0.6968,195999999.0
2007-10-02 00:15:00,0.6968,0.69685,0.69675,0.6968,268400000.0
2007-10-02 00:16:00,0.6968,0.69685,0.69665,0.6968,1393500013.0
2007-10-02 00:17:00,0.6968,0.6968,0.69675,0.69675,248799996.0
2007-10-02 00:18:00,0.69675,0.6968,0.69675,0.6968,264700004.0
2007-10-02 00:19:00,0.69675,0.6968,0.69675,0.6968,239000002.0
2007-10-02 00:20:00,0.6968,0.6968,0.6966,0.69675,699200000.0
2007-10-02 00:21:00,0.6968,0.6968,0.69675,0.69675,247000000.0
2007-10-02 00:22:00,0.6968,0.6969,0.6967,0.6969,718099994.0
2007-10-02 00:23:00,0.6969,0.6969,0.6969,0.6969,333599996.0
2007-10-02 00:24:00,0.6969,0.69695,0.6967,0.6969,706800000.0
2007-10-02 00:25:00,0.6969,0.6969,0.6967,0.6968,281500003.0
2007-10-02 00:26:00,0.6969,0.6969,0.6967,0.6969,321200006.0
2007-10-02 00:27:00,0.6969,0.6969,0.6969,0.6969,14400000.0
2007-10-02 00:28:00,0.6969,0.6969,0.6968,0.6968,206500000.0
2007-10-02 00:29:00,0.6968,0.6968,0.69665,0.6968,533900001.0
2007-10-02 00:30:00,0.6968,0.6968,0.69665,0.69665,135299999.0
2007-10-02 00:31:00,0.69665,0.6967,0.69665,0.6967,386399997.0
2007-10-02 00:32:00,0.6967,0.6967,0.6967,0.6967,243199999.0
2007-10-02 00:33:00,0.6967,0.6968,0.6966,0.6967,541399998.0
2007-10-02 00:34:00,0.6967,0.6967,0.6967,0.6967,124000002.0
2007-10-02 00:35:00,0.6967,0.6967,0.69665,0.69665,273400002.0
2007-10-02 00:36:00,0.69665,0.6967,0.69665,0.6967,178500001.0
2007-10-02 00:37:00,0.6967,0.6967,0.6967,0.6967,332400001.0
2007-10-02 00:38:00,0.6967,0.6967,0.6967,0.6967,129600002.0
2007-10-02 00:39:00,0.6967,0.6967,0.6966,0.6967,182099998.0
2007-10-02 00:40:00,0.6967,0.6967,0.6965,0.6967,179200002.0
2007-10-02 00:41:00,0.6967,0.6967,0.6966,0.6967,255600000.0
2007-10-02 00:42:00,0.6967,0.6967,0.69665,0.69665,43200000.0
2007-10-02 00:43:00,0.69665,0.69665,0.69665,0.69665,27200000.0
2007-10-02 00:44:00,0.6967,0.6967,0.6966,0.6967,196599996.0
2007-10-02 00:45:00,0.69665,0.6967,0.6966,0.6966,174099999.0
2007-10-02 00:46:00,0.6966,0.6966,0.69655,0.69655,251600000.0
2007-10-02 00:47:00,0.6966,0.69675,0.6966,0.6967,75600000.0
2007-10-02 00:48:00,0.69675,0.69675,0.6965,0.69675,66599998.0
2007-10-02 00:49:00,0.69675,0.69675,0.69645,0.69645,730300010.0
2007-10-02 00:50:00,0.6965,0.6965,0.6961,0.6962,1471399999.0
2007-10-02 00:51:00,0.6962,0.6963,0.6962,0.6963,865499990.0
2007-10-02 00:52:00,0.6964,0.6964,0.6962,0.6962,132400001.0
2007-10-02 00:53:00,0.6962,0.6964,0.6962,0.6963,469600009.0
2007-10-02 00:54:00,0.6963,0.6964,0.6962,0.69635,738199991.0
2007-10-02 00:55:00,0.6964,0.6964,0.6963,0.6963,188100001.0
2007-10-02 00:56:00,0.6963,0.6963,0.6963,0.6963,209300002.0
2007-10-02 00:57:00,0.6963,0.6963,0.69625,0.6963,119600001.0
2007-10-02 00:58:00,0.6963,0.6963,0.6963,0.6963,562799999.0
2007-10-02 00:59:00,0.6963,0.6963,0.6962,0.6962,428700000.0
2007-10-02 01:00:00,0.6961,0.69635,0.6961,0.69635,716000004.0
2007-10-02 01:01:00,0.6964,0.6964,0.6963,0.6963,131200000.0
2007-10-02 01:02:00,0.6964,0.6964,0.69625,0.6963,328600003.0
2007-10-02 01:03:00,0.6963,0.6964,0.6963,0.6964,424000000.0
2007-10-02 01:04:00,0.6964,0.6964,0.6964,0.6964,512000005.0
2007-10-02 01:05:00,0.6964,0.6964,0.6964,0.6964,578400004.0
2007-10-02 01:06:00,0.6964,0.6964,0.6964,0.6964,164800001.0
2007-10-02 01:07:00,0.6964,0.6964,0.6964,0.6964,543999998.0
2007-10-02 01:08:00,0.6964,0.6964,0.6964,0.6964,170400000.0
2007-10-02 01:09:00,0.6964,0.69645,0.69635,0.6964,661300015.0
2007-10-02 01:10:00,0.6964,0.6964,0.69635,0.69635,679000002.0
2007-10-02 01:11:00,0.6964,0.6964,0.69635,0.6964,867999998.0
2007-10-02 01:12:00,0.6964,0.6965,0.6964,0.6964,499200003.0
2007-10-02 01:13:00,0.6965,0.6965,0.6964,0.6964,1008199991.0
2007-10-02 01:14:00,0.6964,0.6964,0.6964,0.6964,351699989.0
2007-10-02 01:15:00,0.6964,0.6965,0.6964,0.6965,275799999.0
2007-10-02 01:16:00,0.6965,0.6965,0.6964,0.6964,341200002.0
2007-10-02 01:17:00,0.6964,0.6964,0.6964,0.6964,250400003.0
2007-10-02 01:18:00,0.69635,0.6965,0.69635,0.6964,741500001.0
2007-10-02 01:19:00,0.6964,0.6964,0.6964,0.6964,171800000.0
2007-10-02 01:20:00,0.6964,0.6964,0.6964,0.6964,425099992.0
2007-10-02 01:21:00,0.6964,0.6964,0.6964,0.6964,330700000.0
2007-10-02 01:22:00,0.6964,0.6964,0.69635,0.69635,290600000.0
2007-10-02 01:23:00,0.6964,0.6964,0.69635,0.6964,161700002.0
2007-10-02 01:24:00,0.6964,0.6964,0.6964,0.6964,74400001.0
2007-10-02 01:25:00,0.6964,0.6964,0.6963,0.6964,237600000.0
2007-10-02 01:26:00,0.6964,0.6964,0.69635,0.69635,143800000.0
2007-10-02 01:27:00,0.6964,0.6964,0.69635,0.69635,430800002.0
2007-10-02 01:28:00,0.6964,0.6965,0.69635,0.69635,436700002.0
2007-10-02 01:29:00,0.6964,0.6964,0.6964,0.6964,441900009.0
2007-10-02 01:30:00,0.6964,0.69645,0.6964,0.6964,447800004.0
2007-10-02 01:31:00,0.6964,0.69655,0.69635,0.69645,868299998.0
2007-10-02 01:32:00,0.6965,0.6965,0.69645,0.6965,85000001.0
2007-10-02 01:33:00,0.6965,0.6965,0.6964,0.6964,1008800002.0
2007-10-02 01:34:00,0.6964,0.6964,0.6964,0.6964,287599996.0
2007-10-02 01:35:00,0.6964,0.6964,0.6964,0.6964,435199990.0
2007-10-02 01:36:00,0.6964,0.6964,0.6964,0.6964,291199991.0
2007-10-02 01:37:00,0.6964,0.6964,0.6964,0.6964,225999995.0
2007-10-02 01:38:00,0.6964,0.6964,0.6964,0.6964,279999998.0
2007-10-02 01:39:00,0.6964,0.6964,0.6964,0.6964,209600002.0
2007-10-02 01:40:00,0.6964,0.6964,0.6964,0.6964,198000000.0
2007-10-02 01:41:00,0.6964,0.6964,0.6964,0.6964,67200000.0
2007-10-02 01:42:00,0.6964,0.6964,0.6963,0.69635,180400002.0
2007-10-02 01:43:00,0.6964,0.6964,0.6964,0.6964,3700000.0
2007-10-02 01:44:00,0.69625,0.6963,0.69615,0.6962,488899999.0
2007-10-02 01:45:00,0.6962,0.6963,0.6962,0.6963,134800000.0
2007-10-02 01:46:00,0.6963,0.6963,0.6963,0.6963,188000001.0
2007-10-02 01:47:00,0.6963,0.6963,0.69625,0.6963,30400000.0
2007-10-02 01:48:00,0.6963,0.6963,0.6963,0.6963,88000000.0
2007-10-02 01:49:00,0.6963,0.6963,0.69625,0.6963,126200000.0
2007-10-02 01:50:00,0.6963,0.6963,0.69625,0.69625,82400000.0
2007-10-02 01:51:00,0.69625,0.69635,0.69625,0.69635,390099997.0
2007-10-02 01:52:00,0.6963,0.69635,0.69625,0.69635,633799992.0
2007-10-02 01:53:00,0.6963,0.69635,0.69625,0.69635,218299997.0
2007-10-02 01:54:00,0.6963,0.69635,0.69625,0.6963,588499998.0
2007-10-02 01:55:00,0.69625,0.6963,0.69625,0.6963,125599999.0
2007-10-02 01:56:00,0.6963,0.6963,0.6963,0.6963,366400003.0
2007-10-02 01:57:00,0.6963,0.6963,0.69625,0.6963,357000009.0
2007-10-02 01:58:00,0.69625,0.6963,0.69625,0.6963,457200006.0
2007-10-02 01:59:00,0.6963,0.6963,0.69625,0.6963,138499998.0
2007-10-02 02:00:00,0.6963,0.6963,0.69625,0.69625,193000003.0
2007-10-02 02:01:00,0.69625,0.6963,0.69625,0.6963,117900000.0
2007-10-02 02:02:00,0.6963,0.6963,0.69625,0.6963,465899993.0
2007-10-02 02:03:00,0.6963,0.6963,0.69625,0.6963,541900000.0
2007-10-02 02:04:00,0.6963,0.6963,0.6963,0.6963,409599993.0
2007-10-02 02:05:00,0.6963,0.6963,0.6963,0.6963,154900002.0
2007-10-02 02:06:00,0.6963,0.6964,0.6963,0.6964,680599992.0
2007-10-02 02:07:00,0.6964,0.6964,0.6963,0.6964,842999999.0
2007-10-02 02:08:00,0.6964,0.6964,0.6964,0.6964,935599993.0
2007-10-02 02:09:00,0.6964,0.6965,0.6964,0.6964,805100004.0
2007-10-02 02:10:00,0.6964,0.6965,0.6964,0.69645,230700000.0
2007-10-02 02:11:00,0.6965,0.6965,0.6964,0.6964,95499999.0
2007-10-02 02:12:00,0.69645,0.69645,0.6964,0.6964,1498499997.0
2007-10-02 02:13:00,0.6964,0.6964,0.69635,0.69635,1443900008.0
2007-10-02 02:14:00,0.69635,0.69645,0.69635,0.6964,930700011.0
2007-10-02 02:15:00,0.6964,0.6965,0.69635,0.6964,869399992.0
2007-10-02 02:16:00,0.6964,0.6965,0.6963,0.6965,478099995.0
2007-10-02 02:17:00,0.6965,0.6965,0.6964,0.69645,192300001.0
2007-10-02 02:18:00,0.6965,0.6965,0.6964,0.6964,87900002.0
2007-10-02 02:19:00,0.6964,0.6964,0.69635,0.69635,110700000.0
2007-10-02 02:20:00,0.6964,0.69645,0.69635,0.6964,243599997.0
2007-10-02 02:21:00,0.6964,0.6964,0.6964,0.6964,331800002.0
2007-10-02 02:22:00,0.6964,0.69645,0.69625,0.69645,397100002.0
2007-10-02 02:23:00,0.6964,0.6964,0.6963,0.6964,247600003.0
2007-10-02 02:24:00,0.6964,0.69645,0.69625,0.6964,607300003.0
2007-10-02 02:25:00,0.69635,0.69645,0.69625,0.6964,1047800008.0
2007-10-02 02:26:00,0.6964,0.6965,0.6963,0.6965,696999998.0
2007-10-02 02:27:00,0.6965,0.6965,0.6964,0.6965,543999988.0
2007-10-02 02:28:00,0.6966,0.6966,0.6965,0.6965,567000000.0
2007-10-02 02:29:00,0.6965,0.6965,0.6965,0.6965,567000000.0
2007-10-02 02:30:00,0.69645,0.6966,0.69645,0.6965,1248500007.0
2007-10-02 02:31:00,0.69645,0.69655,0.69645,0.6965,985999993.0
2007-10-02 02:32:00,0.6965,0.6966,0.6965,0.69655,1851599989.0
2007-10-02 02:33:00,0.69655,0.6967,0.6965,0.6966,886000004.0
2007-10-02 02:34:00,0.6966,0.6967,0.69645,0.6967,413700002.0
2007-10-02 02:35:00,0.6967,0.6967,0.6966,0.6967,202399999.0
2007-10-02 02:36:00,0.6967,0.69675,0.69665,0.6967,1439999996.0
2007-10-02 02:37:00,0.6967,0.6968,0.6967,0.6968,142200001.0
2007-10-02 02:38:00,0.6968,0.6968,0.6967,0.6967,674299987.0
2007-10-02 02:39:00,0.6967,0.69675,0.6966,0.69675,1761663235.0
2007-10-02 02:40:00,0.6968,0.6968,0.6967,0.69675,219163229.0
2007-10-02 02:41:00,0.69675,0.69675,0.69665,0.6967,364999996.0
2007-10-02 02:42:00,0.6967,0.69675,0.6967,0.69675,251400001.0
2007-10-02 02:43:00,0.6967,0.69675,0.6967,0.6967,2137799982.0
2007-10-02 02:44:00,0.6967,0.69675,0.6966,0.6967,1573426434.0
2007-10-02 02:45:00,0.6967,0.6967,0.69665,0.69665,589500009.0
2007-10-02 02:46:00,0.6967,0.6967,0.6966,0.69665,470200003.0
2007-10-02 02:47:00,0.69665,0.69665,0.69665,0.69665,17600000.0
2007-10-02 02:48:00,0.69665,0.69665,0.69655,0.6966,428500006.0
2007-10-02 02:49:00,0.6966,0.69665,0.6966,0.6966,1126699973.0
2007-10-02 02:50:00,0.69655,0.6966,0.6965,0.6966,484499996.0
2007-10-02 02:51:00,0.6966,0.6967,0.69655,0.6967,246799999.0
2007-10-02 02:52:00,0.6967,0.6967,0.6966,0.6966,315200003.0
2007-10-02 02:53:00,0.6966,0.6966,0.6965,0.6965,367700006.0
2007-10-02 02:54:00,0.6965,0.6966,0.69645,0.6965,621299999.0
2007-10-02 02:55:00,0.6965,0.69655,0.69645,0.6965,613600004.0
2007-10-02 02:56:00,0.6965,0.6966,0.6965,0.6966,158899997.0
2007-10-02 02:57:00,0.69655,0.69655,0.69645,0.6965,1650199993.0
2007-10-02 02:58:00,0.6965,0.6965,0.6964,0.69645,323600001.0
2007-10-02 02:59:00,0.6964,0.69645,0.69625,0.6963,1449999990.0
2007-10-02 03:00:00,0.6963,0.69635,0.6963,0.69635,1288699997.0
2007-10-02 03:01:00,0.69635,0.69635,0.6963,0.6963,971200005.0
2007-10-02 03:02:00,0.6963,0.6963,0.6963,0.6963,659400000.0
2007-10-02 03:03:00,0.6963,0.6964,0.69625,0.69635,407499998.0
2007-10-02 03:04:00,0.69635,0.6964,0.6963,0.6964,243699994.0
2007-10-02 03:05:00,0.6964,0.6964,0.6964,0.6964,537199996.0
2007-10-02 03:06:00,0.6964,0.6964,0.6964,0.6964,130800000.0
2007-10-02 03:07:00,0.6964,0.6964,0.69635,0.6964,110400000.0
2007-10-02 03:08:00,0.6964,0.6964,0.6963,0.69635,604099984.0
2007-10-02 03:09:00,0.6964,0.6964,0.6964,0.6964,16200000.0
2007-10-02 03:10:00,0.6963,0.6963,0.69625,0.69625,423699995.0
2007-10-02 03:11:00,0.69625,0.6963,0.69625,0.6963,399199997.0
2007-10-02 03:12:00,0.6963,0.6963,0.69625,0.6963,115800001.0
2007-10-02 03:13:00,0.6963,0.6963,0.69625,0.69625,101199996.0
2007-10-02 03:14:00,0.6963,0.69635,0.69625,0.69625,695599998.0
2007-10-02 03:15:00,0.69625,0.6963,0.6962,0.6963,336900001.0
2007-10-02 03:16:00,0.69625,0.6964,0.6962,0.6963,1387000015.0
2007-10-02 03:17:00,0.6963,0.69635,0.69625,0.69635,1242599989.0
2007-10-02 03:18:00,0.69635,0.69635,0.69635,0.69635,70400000.0
2007-10-02 03:19:00,0.69635,0.69635,0.6963,0.6963,225599998.0
2007-10-02 03:20:00,0.6963,0.6964,0.6963,0.6964,290399995.0
2007-10-02 03:21:00,0.6964,0.6964,0.69625,0.69635,1033099993.0
2007-10-02 03:22:00,0.6964,0.6964,0.6963,0.69635,358300005.0
2007-10-02 03:23:00,0.69635,0.69635,0.6963,0.69635,102800002.0
2007-10-02 03:24:00,0.69635,0.69635,0.6963,0.6963,887699993.0
2007-10-02 03:25:00,0.6963,0.6964,0.6963,0.6963,313000001.0
2007-10-02 03:26:00,0.6963,0.6964,0.69625,0.69635,714100023.0
2007-10-02 03:27:00,0.6964,0.6964,0.6963,0.69635,149600005.0
2007-10-02 03:28:00,0.69635,0.69635,0.69635,0.69635,1600000.0
2007-10-02 03:29:00,0.6963,0.69635,0.6963,0.6963,295100002.0
2007-10-02 03:30:00,0.6963,0.6963,0.6963,0.6963,232200002.0
2007-10-02 03:31:00,0.6963,0.6964,0.6963,0.6964,56100000.0
2007-10-02 03:32:00,0.6964,0.6964,0.69635,0.69635,136500000.0
2007-10-02 03:33:00,0.6964,0.6964,0.6963,0.6964,377199995.0
2007-10-02 03:34:00,0.6964,0.6964,0.6964,0.6964,46600000.0
2007-10-02 03:35:00,0.6964,0.6964,0.6964,0.6964,256800002.0
2007-10-02 03:36:00,0.6964,0.6964,0.69635,0.6964,224000000.0
2007-10-02 03:37:00,0.6964,0.6964,0.6964,0.6964,48700000.0
2007-10-02 03:38:00,0.6964,0.6964,0.6964,0.6964,79299999.0
2007-10-02 03:39:00,0.6964,0.6964,0.6963,0.6963,522600011.0
2007-10-02 03:40:00,0.6963,0.6963,0.6963,0.6963,222499998.0
2007-10-02 03:41:00,0.6963,0.6963,0.69625,0.6963,111900000.0
2007-10-02 03:42:00,0.6963,0.6963,0.6963,0.6963,25100000.0
2007-10-02 03:43:00,0.6963,0.6963,0.6963,0.6963,4300000.0
2007-10-02 03:44:00,0.6963,0.6963,0.69625,0.6963,5600000.0
2007-10-02 03:45:00,0.6963,0.6963,0.6963,0.6963,30200000.0
2007-10-02 03:46:00,0.69635,0.6964,0.6963,0.6964,149800002.0
2007-10-02 03:47:00,0.6964,0.6964,0.6963,0.6964,80300004.0
2007-10-02 03:48:00,0.6964,0.6964,0.6963,0.6964,139600008.0
2007-10-02 03:49:00,0.6963,0.6964,0.6963,0.6964,103400006.0
2007-10-02 03:50:00,0.6964,0.6964,0.6963,0.6963,567799998.0
2007-10-02 03:51:00,0.6964,0.6964,0.69625,0.6963,644099999.0
2007-10-02 03:52:00,0.6963,0.6963,0.6963,0.6963,19900000.0
2007-10-02 03:53:00,0.6963,0.6964,0.6963,0.6963,837200004.0
2007-10-02 03:54:00,0.69635,0.6964,0.69635,0.6964,2800000.0
2007-10-02 03:55:00,0.6964,0.6964,0.6963,0.6964,102099998.0
2007-10-02 03:56:00,0.69635,0.6965,0.6963,0.69635,1578599991.0
2007-10-02 03:57:00,0.69625,0.6964,0.69625,0.6964,652400014.0
2007-10-02 03:58:00,0.6964,0.6964,0.6963,0.6964,1748500036.0
2007-10-02 03:59:00,0.6964,0.6964,0.69635,0.6964,193600001.0
2007-10-02 04:00:00,0.6964,0.6964,0.6964,0.6964,34400002.0
2007-10-02 04:01:00,0.6964,0.6964,0.6964,0.6964,567600008.0
2007-10-02 04:02:00,0.6964,0.6964,0.69635,0.6964,530500000.0
2007-10-02 04:03:00,0.6964,0.6964,0.6964,0.6964,307699996.0
2007-10-02 04:04:00,0.6964,0.6965,0.69635,0.6964,774699997.0
2007-10-02 04:05:00,0.69645,0.6965,0.6964,0.69645,459799995.0
2007-10-02 04:06:00,0.69645,0.69645,0.6964,0.6964,177999999.0
2007-10-02 04:07:00,0.6964,0.6964,0.6964,0.6964,969300015.0
2007-10-02 04:08:00,0.6964,0.69645,0.6964,0.6964,501400019.0
2007-10-02 04:09:00,0.6964,0.69645,0.6964,0.69645,198300001.0
2007-10-02 04:10:00,0.6964,0.69645,0.6964,0.6964,899000007.0
2007-10-02 04:11:00,0.6964,0.6965,0.6964,0.69645,452600000.0
2007-10-02 04:12:00,0.6965,0.6965,0.6965,0.6965,488000000.0
2007-10-02 04:13:00,0.6965,0.6965,0.69645,0.69645,89600000.0
2007-10-02 04:14:00,0.6965,0.69655,0.69645,0.69645,349699995.0
2007-10-02 04:15:00,0.6965,0.6965,0.6965,0.6965,47999998.0
2007-10-02 04:16:00,0.6965,0.6965,0.6964,0.6964,2063899965.0
2007-10-02 04:17:00,0.6964,0.6965,0.6964,0.6964,1007499996.0
2007-10-02 04:18:00,0.6964,0.6964,0.6964,0.6964,627099988.0
2007-10-02 04:19:00,0.6964,0.6965,0.6964,0.6964,488300001.0
2007-10-02 04:20:00,0.6964,0.6966,0.6964,0.6966,1091800004.0
2007-10-02 04:21:00,0.6968,0.6971,0.6968,0.697,1445199979.0
2007-10-02 04:22:00,0.6969,0.697,0.6967,0.6967,1445199979.0
2007-10-02 04:23:00,0.69655,0.6967,0.69655,0.6966,1445199979.0
2007-10-02 04:24:00,0.69665,0.6967,0.6966,0.6966,1985200006.0
2007-10-02 04:25:00,0.6966,0.69665,0.69655,0.69665,1359500007.0
2007-10-02 04:26:00,0.6966,0.69675,0.69655,0.69675,1319499986.0
2007-10-02 04:27:00,0.69675,0.69685,0.6967,0.69685,795800015.0
2007-10-02 04:28:00,0.69685,0.69685,0.6968,0.6968,992199993.0
2007-10-02 04:29:00,0.6968,0.6968,0.69675,0.69675,771999999.0
2007-10-02 04:30:00,0.6968,0.6968,0.6968,0.6968,831699995.0
2007-10-02 04:31:00,0.6968,0.6968,0.6967,0.69675,577300005.0
2007-10-02 04:32:00,0.6967,0.69675,0.6967,0.6967,565400002.0
2007-10-02 04:33:00,0.6967,0.6967,0.69665,0.6967,762699992.0
2007-10-02 04:34:00,0.6967,0.6967,0.6967,0.6967,1117700025.0
2007-10-02 04:35:00,0.6967,0.6967,0.6966,0.6967,1418100017.0
2007-10-02 04:36:00,0.6967,0.6967,0.6966,0.69665,727999990.0
2007-10-02 04:37:00,0.69665,0.6967,0.6966,0.6967,306199997.0
2007-10-02 04:38:00,0.6967,0.6967,0.6966,0.6966,368699999.0
2007-10-02 04:39:00,0.69655,0.6967,0.69655,0.6967,1551799978.0
2007-10-02 04:40:00,0.6967,0.6967,0.69665,0.6967,236800000.0
2007-10-02 04:41:00,0.6967,0.6967,0.6967,0.6967,620000006.0
2007-10-02 04:42:00,0.6967,0.6967,0.6967,0.6967,255599999.0
2007-10-02 04:43:00,0.6967,0.6967,0.69665,0.6967,258399999.0
2007-10-02 04:44:00,0.6967,0.6967,0.6967,0.6967,563999998.0
2007-10-02 04:45:00,0.69662,0.69662,0.69645,0.69645,103999999.0
2007-10-02 04:46:00,0.6967,0.6967,0.69655,0.6966,405199998.0
2007-10-02 04:47:00,0.6966,0.6967,0.6966,0.6967,355299994.0
2007-10-02 04:48:00,0.6967,0.6967,0.6966,0.6966,1191399994.0
2007-10-02 04:49:00,0.6966,0.6967,0.69655,0.6966,1409600005.0
2007-10-02 04:50:00,0.69665,0.69665,0.6966,0.6966,468699995.0
2007-10-02 04:51:00,0.6966,0.6967,0.6966,0.6967,973099991.0
2007-10-02 04:52:00,0.6967,0.6967,0.6966,0.69665,500999995.0
2007-10-02 04:53:00,0.69665,0.6967,0.69665,0.69665,133599998.0
2007-10-02 04:54:00,0.69659,0.69659,0.69647,0.69647,135200000.0
2007-10-02 04:55:00,0.69665,0.6967,0.6966,0.6967,256400000.0
2007-10-02 04:56:00,0.6967,0.6967,0.69665,0.6967,136800000.0
2007-10-02 04:57:00,0.6967,0.6967,0.6966,0.6966,1341400000.0
2007-10-02 04:58:00,0.6966,0.6966,0.69655,0.69655,792800009.0
2007-10-02 04:59:00,0.69655,0.6966,0.69655,0.6966,493599998.0
2007-10-02 05:00:00,0.6966,0.6966,0.6966,0.6966,483200016.0
2007-10-02 05:01:00,0.6966,0.6967,0.6966,0.6967,819499993.0
2007-10-02 05:02:00,0.6967,0.6967,0.69665,0.69665,44000000.0
2007-10-02 05:03:00,0.6967,0.6967,0.69655,0.6966,669300005.0
2007-10-02 05:04:00,0.6966,0.6966,0.69655,0.6966,378000004.0
2007-10-02 05:05:00,0.6966,0.6966,0.6965,0.6966,985800006.0
2007-10-02 05:06:00,0.6966,0.6966,0.6966,0.6966,1475800020.0
2007-10-02 05:07:00,0.6966,0.69665,0.69655,0.69655,1479600005.0
2007-10-02 05:08:00,0.6966,0.6966,0.69655,0.6966,1056600009.0
2007-10-02 05:09:00,0.6966,0.6967,0.6966,0.6967,1464299990.0
2007-10-02 05:10:00,0.6966,0.6966,0.69655,0.69655,361199997.0
2007-10-02 05:11:00,0.69655,0.6966,0.69655,0.6966,1078099976.0
2007-10-02 05:12:00,0.6966,0.6967,0.6966,0.69665,439599995.0
2007-10-02 05:13:00,0.69665,0.6967,0.69665,0.69665,90100000.0
2007-10-02 05:14:00,0.69665,0.6967,0.69665,0.6967,466399999.0
2007-10-02 05:15:00,0.6967,0.6967,0.6966,0.6966,240599996.0
2007-10-02 05:16:00,0.6966,0.6967,0.69655,0.6966,783399994.0
2007-10-02 05:17:00,0.6966,0.6966,0.69655,0.6966,152400001.0
2007-10-02 05:18:00,0.69655,0.6966,0.69655,0.6966,156400001.0
2007-10-02 05:19:00,0.6966,0.6967,0.69655,0.69665,398199998.0
2007-10-02 05:20:00,0.6967,0.6967,0.69665,0.69665,97499999.0
2007-10-02 05:21:00,0.6967,0.6967,0.69655,0.69665,326799998.0
2007-10-02 05:22:00,0.6967,0.6967,0.6967,0.6967,5200000.0
2007-10-02 05:23:00,0.6967,0.6967,0.69665,0.6967,264300002.0
2007-10-02 05:24:00,0.6967,0.6967,0.69655,0.6966,407299997.0
2007-10-02 05:25:00,0.69655,0.69665,0.69655,0.6966,719000013.0
2007-10-02 05:26:00,0.6966,0.6966,0.6965,0.6965,400700003.0
2007-10-02 05:27:00,0.6965,0.69655,0.69645,0.69645,778799990.0
2007-10-02 05:28:00,0.69645,0.6965,0.6964,0.6965,282899998.0
2007-10-02 05:29:00,0.6965,0.6966,0.69645,0.6965,955300005.0
2007-10-02 05:30:00,0.6966,0.6966,0.6966,0.6966,1302899990.0
2007-10-02 05:31:00,0.69655,0.6966,0.69655,0.6966,1302899990.0
2007-10-02 05:32:00,0.6966,0.6967,0.6966,0.6967,947500010.0
2007-10-02 05:33:00,0.6967,0.6967,0.6965,0.6966,1386200002.0
2007-10-02 05:34:00,0.6966,0.6966,0.6966,0.6966,52000000.0
2007-10-02 05:35:00,0.6966,0.6966,0.6966,0.6966,89600000.0
2007-10-02 05:36:00,0.6966,0.6966,0.69645,0.69645,229400000.0
2007-10-02 05:37:00,0.69645,0.6965,0.69635,0.69635,285600003.0
2007-10-02 05:38:00,0.69635,0.6965,0.69635,0.6965,718700007.0
2007-10-02 05:39:00,0.6965,0.6965,0.6965,0.6965,288000000.0
2007-10-02 05:40:00,0.6965,0.6965,0.69645,0.69645,228499997.0
2007-10-02 05:41:00,0.6965,0.6965,0.6965,0.6965,36000000.0
2007-10-02 05:42:00,0.6965,0.6965,0.6964,0.6965,312700007.0
2007-10-02 05:43:00,0.6965,0.6965,0.6965,0.6965,43200000.0
2007-10-02 05:44:00,0.6965,0.6965,0.69645,0.69645,45600000.0
2007-10-02 05:45:00,0.6965,0.6965,0.6965,0.6965,64800000.0
2007-10-02 05:46:00,0.6965,0.6966,0.6964,0.6965,358000001.0
2007-10-02 05:47:00,0.6965,0.6966,0.69645,0.69645,358000001.0
2007-10-02 05:48:00,0.6965,0.6965,0.69635,0.69635,391400003.0
2007-10-02 05:49:00,0.6964,0.69645,0.6963,0.6964,298699999.0
2007-10-02 05:50:00,0.6964,0.6964,0.69635,0.6964,527799996.0
2007-10-02 05:51:00,0.6964,0.6965,0.6964,0.6964,1408700035.0
2007-10-02 05:52:00,0.6964,0.6964,0.69635,0.69635,276800001.0
2007-10-02 05:53:00,0.6964,0.6964,0.6964,0.6964,251600000.0
2007-10-02 05:54:00,0.6964,0.6964,0.6964,0.6964,728800011.0
2007-10-02 05:55:00,0.6964,0.6964,0.6964,0.6964,448399997.0
2007-10-02 05:56:00,0.6964,0.6965,0.6964,0.6965,454899997.0
2007-10-02 05:57:00,0.6965,0.6965,0.69645,0.6965,1479300003.0
2007-10-02 05:58:00,0.6965,0.6965,0.69645,0.6965,348700000.0
2007-10-02 05:59:00,0.6965,0.6965,0.6965,0.6965,82399998.0
2007-10-02 06:00:00,0.6965,0.6965,0.69645,0.6965,458599995.0
2007-10-02 06:01:00,0.6965,0.6965,0.6965,0.6965,278400000.0
2007-10-02 06:02:00,0.69645,0.6965,0.69645,0.69645,77000000.0
2007-10-02 06:03:00,0.6965,0.6965,0.6965,0.6965,101600003.0
2007-10-02 06:04:00,0.6965,0.6965,0.6965,0.6965,232799996.0
2007-10-02 06:05:00,0.6965,0.6965,0.6964,0.6964,178100000.0
2007-10-02 06:06:00,0.69638,0.69639,0.69629,0.69637,1006500008.0
2007-10-02 06:07:00,0.69645,0.69645,0.69645,0.69645,14400000.0
2007-10-02 06:08:00,0.6965,0.6965,0.69645,0.6965,100000000.0
2007-10-02 06:09:00,0.69637,0.69637,0.69637,0.69637,7900000.0
2007-10-02 06:10:00,0.6965,0.6965,0.69645,0.6965,21600000.0
2007-10-02 06:11:00,0.69636,0.69636,0.69631,0.69635,63500000.0
2007-10-02 06:12:00,0.69649,0.69649,0.69629,0.69629,73800000.0
2007-10-02 06:13:00,0.69633,0.69633,0.69631,0.69631,14400000.0
2007-10-02 06:14:00,0.6965,0.6965,0.69645,0.6965,44000000.0
2007-10-02 06:15:00,0.6965,0.6965,0.69645,0.69645,51200000.0
2007-10-02 06:16:00,0.6965,0.6965,0.69645,0.69645,148800000.0
2007-10-02 06:17:00,0.69645,0.69645,0.6964,0.6964,239099997.0
2007-10-02 06:18:00,0.69645,0.6965,0.6964,0.6964,233800000.0
2007-10-02 06:19:00,0.69645,0.6965,0.6964,0.6965,522400006.0
2007-10-02 06:20:00,0.6965,0.6965,0.69645,0.6965,158200001.0
2007-10-02 06:21:00,0.6965,0.6965,0.6964,0.6965,537299996.0
2007-10-02 06:22:00,0.6965,0.6965,0.6964,0.6964,287499998.0
2007-10-02 06:23:00,0.69645,0.6965,0.69635,0.69645,796799974.0
2007-10-02 06:24:00,0.69635,0.6965,0.69635,0.6965,569799999.0
2007-10-02 06:25:00,0.6964,0.6964,0.69624,0.69635,137299997.0
2007-10-02 06:26:00,0.6965,0.6965,0.69645,0.6965,344700003.0
2007-10-02 06:27:00,0.6965,0.6965,0.69635,0.69645,678399996.0
2007-10-02 06:28:00,0.6965,0.6965,0.69635,0.69645,460100002.0
2007-10-02 06:29:00,0.69645,0.69645,0.6964,0.69645,108000002.0
2007-10-02 06:30:00,0.69645,0.69645,0.6963,0.69635,795899996.0
2007-10-02 06:31:00,0.69635,0.6964,0.69635,0.6964,160000000.0
2007-10-02 06:32:00,0.6964,0.6965,0.69635,0.6964,902100005.0
2007-10-02 06:33:00,0.6965,0.6965,0.6964,0.6964,350999998.0
2007-10-02 06:34:00,0.6964,0.6964,0.6964,0.6964,1068599988.0
2007-10-02 06:35:00,0.6964,0.69645,0.69625,0.69625,1197800011.0
2007-10-02 06:36:00,0.69635,0.69635,0.6963,0.69635,872700012.0
2007-10-02 06:37:00,0.69635,0.69635,0.6963,0.6963,618000005.0
2007-10-02 06:38:00,0.6963,0.6964,0.6963,0.6964,951200016.0
2007-10-02 06:39:00,0.6964,0.6965,0.6964,0.6965,891100005.0
2007-10-02 06:40:00,0.6965,0.6965,0.6964,0.6965,1023799993.0
2007-10-02 06:41:00,0.6965,0.6965,0.69645,0.69645,913800000.0
2007-10-02 06:42:00,0.69645,0.6965,0.69645,0.69645,399300003.0
2007-10-02 06:43:00,0.6965,0.6965,0.69645,0.6965,353799995.0
2007-10-02 06:44:00,0.6965,0.6965,0.6964,0.6965,733499996.0
2007-10-02 06:45:00,0.69645,0.6965,0.69645,0.6965,245599998.0
2007-10-02 06:46:00,0.6965,0.6965,0.69645,0.6965,27200000.0
2007-10-02 06:47:00,0.6965,0.6965,0.6964,0.6964,283199997.0
2007-10-02 06:48:00,0.6964,0.6964,0.6964,0.6964,307599996.0
2007-10-02 06:49:00,0.69645,0.69645,0.6964,0.6964,69600002.0
2007-10-02 06:50:00,0.6964,0.6964,0.6963,0.69635,595999999.0
2007-10-02 06:51:00,0.69635,0.6964,0.69635,0.6964,362400001.0
2007-10-02 06:52:00,0.6964,0.6964,0.6963,0.6963,703599999.0
2007-10-02 06:53:00,0.6963,0.6963,0.6963,0.6963,429600008.0
2007-10-02 06:54:00,0.6963,0.6963,0.6963,0.6963,154800004.0
2007-10-02 06:55:00,0.6963,0.6963,0.69625,0.69625,450600007.0
2007-10-02 06:56:00,0.69625,0.69645,0.69625,0.6964,1455999994.0
2007-10-02 06:57:00,0.69645,0.6965,0.6964,0.6964,564000006.0
2007-10-02 06:58:00,0.6964,0.6965,0.6964,0.6965,472600016.0
2007-10-02 06:59:00,0.6965,0.6965,0.69635,0.69635,769400002.0
2007-10-02 07:00:00,0.6964,0.6964,0.6964,0.6964,131700001.0
2007-10-02 07:01:00,0.6964,0.6964,0.6963,0.6963,622300000.0
2007-10-02 07:02:00,0.6964,0.6964,0.6964,0.6964,112800000.0
2007-10-02 07:03:00,0.6964,0.6964,0.6964,0.6964,64000000.0
2007-10-02 07:04:00,0.69647,0.6965,0.69621,0.69634,61200000.0
2007-10-02 07:05:00,0.6962,0.6962,0.6962,0.6962,800000.0
2007-10-02 07:06:00,0.6963,0.6963,0.6963,0.6963,12000000.0
2007-10-02 07:07:00,0.69635,0.6964,0.6963,0.6964,17800000.0
2007-10-02 07:08:00,0.69635,0.6964,0.69625,0.6964,650000002.0
2007-10-02 07:09:00,0.69635,0.6965,0.69635,0.69635,910099994.0
2007-10-02 07:10:00,0.6964,0.6965,0.6963,0.6964,998299998.0
2007-10-02 07:11:00,0.6964,0.6964,0.6964,0.6964,765199986.0
2007-10-02 07:12:00,0.6964,0.6965,0.6964,0.69645,192400006.0
2007-10-02 07:13:00,0.69645,0.69655,0.6964,0.6965,1351500012.0
2007-10-02 07:14:00,0.6965,0.6965,0.6964,0.6964,487299990.0
2007-10-02 07:15:00,0.6964,0.69655,0.6964,0.6965,1892399989.0
2007-10-02 07:16:00,0.69645,0.6965,0.6964,0.69645,857800000.0
2007-10-02 07:17:00,0.69645,0.6966,0.6964,0.69655,512500002.0
2007-10-02 07:18:00,0.6966,0.6967,0.6966,0.6966,486100001.0
2007-10-02 07:19:00,0.69665,0.6967,0.69655,0.6966,1415899998.0
2007-10-02 07:20:00,0.6966,0.6966,0.6966,0.6966,1622199999.0
2007-10-02 07:21:00,0.6966,0.6966,0.69655,0.69655,521999988.0
2007-10-02 07:22:00,0.6966,0.6966,0.69655,0.6966,880400019.0
2007-10-02 07:23:00,0.6966,0.6966,0.6966,0.6966,166000004.0
2007-10-02 07:24:00,0.6966,0.6966,0.69655,0.69655,309600003.0
2007-10-02 07:25:00,0.6965,0.6966,0.6963,0.6963,1945200013.0
2007-10-02 07:26:00,0.6963,0.6964,0.6963,0.6964,1945200013.0
2007-10-02 07:27:00,0.6964,0.6965,0.69635,0.69645,885400005.0
2007-10-02 07:28:00,0.6964,0.6965,0.6964,0.6965,241900002.0
2007-10-02 07:29:00,0.6965,0.6965,0.6965,0.6965,666199997.0
2007-10-02 07:30:00,0.6964,0.6965,0.6964,0.6964,770700001.0
2007-10-02 07:31:00,0.69635,0.6964,0.69635,0.6964,770700001.0
2007-10-02 07:32:00,0.6964,0.6964,0.69635,0.69635,1025799995.0
2007-10-02 07:33:00,0.6964,0.6964,0.69635,0.69635,1799399982.0
2007-10-02 07:34:00,0.6964,0.6964,0.6964,0.6964,384600014.0
2007-10-02 07:35:00,0.6964,0.6964,0.6964,0.6964,287300010.0
2007-10-02 07:36:00,0.6964,0.6964,0.6964,0.6964,272800000.0
2007-10-02 07:37:00,0.6964,0.6964,0.6963,0.6963,172700000.0
2007-10-02 07:38:00,0.6963,0.6963,0.6963,0.6963,419199995.0
2007-10-02 07:39:00,0.6963,0.6963,0.6963,0.6963,37600000.0
2007-10-02 07:40:00,0.69625,0.6963,0.6962,0.69625,880900004.0
2007-10-02 07:41:00,0.6963,0.6963,0.6962,0.6963,1764800001.0
2007-10-02 07:42:00,0.6963,0.6963,0.6963,0.6963,1764800001.0
2007-10-02 07:43:00,0.6963,0.69635,0.6963,0.6963,1167399994.0
2007-10-02 07:44:00,0.6963,0.69645,0.6963,0.69645,1310899999.0
2007-10-02 07:45:00,0.6965,0.6965,0.6964,0.6964,1067700005.0
2007-10-02 07:46:00,0.6964,0.69645,0.6964,0.6964,1067700005.0
2007-10-02 07:49:00,0.6964,0.69645,0.6964,0.6964,1174800009.0
2007-10-02 07:50:00,0.6964,0.6965,0.69635,0.6965,1750000007.0
2007-10-02 07:51:00,0.6965,0.6966,0.6965,0.6966,1072300000.0
2007-10-02 07:52:00,0.69655,0.6966,0.69635,0.6964,1806899990.0
2007-10-02 07:53:00,0.6963,0.6965,0.6963,0.6965,432000000.0
2007-10-02 07:54:00,0.69655,0.69655,0.69645,0.6965,432000000.0
2007-10-02 07:55:00,0.6965,0.6966,0.69645,0.6966,359199999.0
2007-10-02 07:56:00,0.69655,0.6966,0.6965,0.6966,719699996.0
2007-10-02 07:57:00,0.6966,0.6966,0.69655,0.6966,327400003.0
2007-10-02 07:58:00,0.6966,0.6966,0.6965,0.6965,1426899990.0
2007-10-02 07:59:00,0.6965,0.6966,0.69645,0.6966,1165499983.0
2007-10-02 08:00:00,0.6966,0.6966,0.69655,0.6966,469200002.0
2007-10-02 08:01:00,0.69655,0.6966,0.69655,0.69655,517699997.0
2007-10-02 08:02:00,0.6966,0.6966,0.6965,0.6965,1416800019.0
2007-10-02 08:04:00,0.69655,0.6966,0.6965,0.6966,892299993.0
2007-10-02 08:05:00,0.6965,0.6966,0.6962,0.6962,1166599997.0
2007-10-02 08:06:00,0.6961,0.6963,0.6961,0.6963,1166599997.0
2007-10-02 08:07:00,0.6963,0.6963,0.69625,0.6963,1166599997.0
2007-10-02 08:08:00,0.6962,0.6963,0.6962,0.6963,2068099961.0
2007-10-02 08:09:00,0.6961,0.6962,0.6961,0.6961,2068099961.0
2007-10-02 08:10:00,0.69615,0.6962,0.69615,0.6962,2068099961.0
2007-10-02 08:11:00,0.6962,0.6963,0.6961,0.6962,2122199976.0
2007-10-02 08:13:00,0.6964,0.6967,0.6964,0.6966,2122199976.0
2007-10-02 08:14:00,0.6967,0.6967,0.6964,0.6965,2122199976.0
2007-10-02 08:15:00,0.6965,0.6966,0.69645,0.6966,2122199976.0
2007-10-02 08:16:00,0.6965,0.6967,0.6965,0.6966,639999999.0
2007-10-02 08:17:00,0.6967,0.6967,0.6965,0.6967,639999999.0
2007-10-02 08:18:00,0.69675,0.6968,0.69675,0.69675,639999999.0
2007-10-02 08:19:00,0.69675,0.6968,0.69675,0.69675,1369600009.0
2007-10-02 08:20:00,0.6968,0.6968,0.69665,0.69675,1716100000.0
2007-10-02 08:21:00,0.6968,0.6969,0.6967,0.6968,869500003.0
2007-10-02 08:22:00,0.697,0.6971,0.697,0.6971,869500003.0
2007-10-02 08:23:00,0.6971,0.6971,0.697,0.6971,869500003.0
2007-10-02 08:24:00,0.69705,0.6971,0.6969,0.6969,752499999.0
2007-10-02 08:25:00,0.69695,0.69695,0.6968,0.6968,1111499996.0
2007-10-02 08:26:00,0.6968,0.6968,0.6967,0.69675,1773700005.0
2007-10-02 08:27:00,0.6968,0.6968,0.69675,0.6968,754400008.0
2007-10-02 08:28:00,0.6968,0.6968,0.6966,0.69675,1718100002.0
2007-10-02 08:29:00,0.6968,0.6968,0.6967,0.6967,810700002.0
2007-10-02 08:30:00,0.6967,0.6968,0.69665,0.6968,1525500000.0
2007-10-02 08:31:00,0.6968,0.6968,0.69675,0.6968,1904199995.0
2007-10-02 08:32:00,0.6968,0.69685,0.69675,0.69685,689500000.0
2007-10-02 08:33:00,0.69685,0.6969,0.6968,0.6969,1296900002.0
2007-10-02 08:34:00,0.6969,0.697,0.6968,0.6969,761100000.0
2007-10-02 08:35:00,0.697,0.697,0.6969,0.6969,761100000.0
2007-10-02 08:36:00,0.69685,0.6969,0.69685,0.6969,761100000.0
2007-10-02 08:37:00,0.6969,0.6969,0.6966,0.6966,1651699994.0
2007-10-02 08:38:00,0.6966,0.6967,0.6966,0.6966,1965299992.0
2007-10-02 08:39:00,0.6965,0.6965,0.6963,0.6963,1965299992.0
2007-10-02 08:40:00,0.6964,0.6965,0.6964,0.6964,1965299992.0
2007-10-02 08:41:00,0.6965,0.69665,0.69645,0.69655,1965299992.0
2007-10-02 08:42:00,0.6966,0.69665,0.6965,0.69665,1233000000.0
2007-10-02 08:43:00,0.69665,0.69675,0.6966,0.69665,1754499998.0
2007-10-02 08:44:00,0.69665,0.6967,0.6966,0.69665,959899985.0
2007-10-02 08:45:00,0.69665,0.69675,0.69665,0.69675,1191999994.0
2007-10-02 08:46:00,0.69675,0.69675,0.69675,0.69675,208000000.0
2007-10-02 08:47:00,0.69675,0.6968,0.69665,0.6967,1844399998.0
2007-10-02 08:48:00,0.6967,0.6967,0.6965,0.6965,913500003.0
2007-10-02 08:49:00,0.69645,0.6966,0.69645,0.6966,913500003.0
2007-10-02 08:50:00,0.69655,0.6966,0.69645,0.6965,545699997.0
2007-10-02 08:51:00,0.6964,0.6965,0.6964,0.6965,1206800000.0
2007-10-02 08:52:00,0.6965,0.6965,0.6963,0.6964,1206800000.0
2007-10-02 08:53:00,0.6964,0.6964,0.69635,0.69635,612799992.0
2007-10-02 08:54:00,0.69635,0.6964,0.69635,0.6964,1578600012.0
2007-10-02 08:55:00,0.6964,0.6964,0.6963,0.6964,1257300013.0
2007-10-02 08:56:00,0.6964,0.6964,0.6963,0.6963,1944900008.0
2007-10-02 08:57:00,0.6962,0.6963,0.6962,0.6963,959000003.0
2007-10-02 08:58:00,0.6963,0.69635,0.6962,0.6963,959000003.0
2007-10-02 08:59:00,0.6964,0.6964,0.6963,0.6964,2034699983.0
2007-10-02 09:00:00,0.6965,0.6966,0.6965,0.6966,2034699983.0
2007-10-02 09:01:00,0.6967,0.6967,0.6965,0.6965,2034699983.0
2007-10-02 09:02:00,0.6964,0.6965,0.6964,0.6965,2034699983.0
2007-10-02 09:03:00,0.6964,0.6964,0.6962,0.6962,2034699983.0
2007-10-02 09:04:00,0.6961,0.6962,0.6961,0.6961,2034699983.0
2007-10-02 09:06:00,0.696,0.6961,0.696,0.6961,2034699983.0
2007-10-02 09:07:00,0.6962,0.6963,0.6962,0.6963,2034699983.0
2007-10-02 09:08:00,0.69635,0.6964,0.6963,0.6964,2034699983.0
2007-10-02 09:09:00,0.6963,0.6964,0.6962,0.6962,1404600004.0
2007-10-02 09:11:00,0.6961,0.6961,0.696,0.696,1404600004.0
2007-10-02 09:13:00,0.69605,0.6961,0.696,0.6961,1404600004.0
2007-10-02 09:14:00,0.6962,0.6962,0.696,0.6961,1581299994.0
2007-10-02 09:15:00,0.696,0.6961,0.696,0.6961,1581299994.0
2007-10-02 09:16:00,0.696,0.696,0.696,0.696,1581299994.0
2007-10-02 09:18:00,0.6956,0.6957,0.6956,0.6956,1581299994.0
2007-10-02 09:19:00,0.6957,0.6958,0.6956,0.6956,1581299994.0
2007-10-02 09:20:00,0.6957,0.6958,0.69565,0.6957,1581299994.0
2007-10-02 09:21:00,0.69575,0.6958,0.69565,0.6958,1083599988.0
2007-10-02 09:22:00,0.6956,0.6956,0.6955,0.6956,1934000003.0
2007-10-02 09:23:00,0.6955,0.6956,0.6955,0.6955,1934000003.0
2007-10-02 09:24:00,0.6956,0.6956,0.6955,0.6955,1934000003.0
2007-10-02 09:25:00,0.6954,0.6954,0.6952,0.6952,1934000003.0
2007-10-02 09:26:00,0.6953,0.6953,0.6952,0.6953,1934000003.0
2007-10-02 09:27:00,0.6954,0.6955,0.6954,0.6955,1934000003.0
2007-10-02 09:28:00,0.6956,0.6957,0.6956,0.6957,1934000003.0
2007-10-02 09:29:00,0.6956,0.6959,0.6956,0.6959,1934000003.0
2007-10-02 09:30:00,0.6958,0.6959,0.6958,0.6959,1934000003.0
2007-10-02 09:31:00,0.6958,0.6958,0.6957,0.6958,1934000003.0
2007-10-02 09:32:00,0.6957,0.6958,0.6957,0.6957,1934000003.0
2007-10-02 09:33:00,0.6958,0.6958,0.6957,0.6958,1934000003.0
2007-10-02 09:34:00,0.69585,0.6959,0.69575,0.69575,1934000003.0
2007-10-02 09:35:00,0.6958,0.6958,0.6957,0.6957,1164599999.0
2007-10-02 09:36:00,0.69585,0.6959,0.6958,0.6958,1164599999.0
2007-10-02 09:37:00,0.69585,0.6959,0.69575,0.69575,2015999980.0
2007-10-02 09:38:00,0.6958,0.6958,0.6958,0.6958,1616499995.0
2007-10-02 09:39:00,0.6957,0.6958,0.6957,0.6957,1883300015.0
2007-10-02 09:40:00,0.6956,0.6957,0.6956,0.6957,1883300015.0
2007-10-02 09:41:00,0.6958,0.6958,0.6957,0.6958,1883300015.0
2007-10-02 09:43:00,0.69575,0.6959,0.69575,0.69585,1883300015.0
2007-10-02 09:45:00,0.6958,0.6958,0.69575,0.6958,1313099986.0
2007-10-02 09:46:00,0.6957,0.6958,0.6957,0.6957,1748299971.0
2007-10-02 09:47:00,0.6957,0.69575,0.6957,0.6957,1748299971.0
2007-10-02 09:48:00,0.6956,0.6957,0.6956,0.6957,1661499987.0
2007-10-02 09:49:00,0.6956,0.6957,0.6956,0.6957,1661499987.0
2007-10-02 09:50:00,0.6956,0.6958,0.6956,0.6957,1661499987.0
2007-10-02 09:51:00,0.6958,0.6958,0.6957,0.6957,1661499987.0
2007-10-02 09:52:00,0.6958,0.6958,0.6957,0.6958,1661499987.0
2007-10-02 09:54:00,0.6959,0.6959,0.69575,0.6958,1661499987.0
2007-10-02 09:55:00,0.6957,0.6958,0.6955,0.6956,1870100019.0
2007-10-02 09:56:00,0.6955,0.6956,0.6955,0.6956,1870100019.0
2007-10-02 09:57:00,0.69555,0.69565,0.69555,0.69555,1870100019.0
2007-10-02 09:58:00,0.6956,0.6956,0.6955,0.6956,2031300009.0
2007-10-02 09:59:00,0.69555,0.6956,0.69545,0.69555,2031300009.0
2007-10-02 10:01:00,0.6956,0.6956,0.6956,0.6956,1493599987.0
2007-10-02 10:02:00,0.6956,0.6956,0.6955,0.6956,1830299982.0
2007-10-02 10:03:00,0.6955,0.6956,0.6955,0.6956,1830299982.0
2007-10-02 10:04:00,0.6956,0.6957,0.6956,0.6957,1830299982.0
2007-10-02 10:05:00,0.6957,0.6958,0.6957,0.6958,2080799991.0
2007-10-02 10:06:00,0.6958,0.696,0.6958,0.6959,2080799991.0
2007-10-02 10:07:00,0.6958,0.6959,0.6958,0.6958,1427399997.0
2007-10-02 10:08:00,0.6959,0.6959,0.6958,0.6958,1427399997.0
2007-10-02 10:09:00,0.69585,0.6959,0.69575,0.69575,1427399997.0
2007-10-02 10:11:00,0.6958,0.6958,0.6957,0.6958,1216900019.0
2007-10-02 10:12:00,0.6959,0.696,0.6958,0.6959,1216900019.0
2007-10-02 10:13:00,0.69595,0.696,0.69595,0.69595,1216900019.0
2007-10-02 10:14:00,0.6959,0.696,0.6959,0.6959,2145699997.0
2007-10-02 10:15:00,0.6959,0.6961,0.6959,0.69605,2145699997.0
2007-10-02 10:16:00,0.6959,0.696,0.6959,0.696,1590299998.0
2007-10-02 10:17:00,0.696,0.6961,0.696,0.6961,1590299998.0
2007-10-02 10:18:00,0.696,0.6961,0.696,0.696,2131800024.0
2007-10-02 10:19:00,0.696,0.6961,0.696,0.69605,2131800024.0
2007-10-02 10:20:00,0.69605,0.6961,0.69595,0.69605,1904899991.0
2007-10-02 10:21:00,0.69605,0.6961,0.69605,0.69605,2057299998.0
2007-10-02 10:22:00,0.696,0.6961,0.696,0.696,2096799984.0
2007-10-02 10:23:00,0.69605,0.6962,0.69605,0.69615,2096799984.0
2007-10-02 10:24:00,0.6962,0.6962,0.6961,0.6961,1795799985.0
2007-10-02 10:26:00,0.6962,0.6962,0.6961,0.6961,1795799985.0
2007-10-02 10:27:00,0.6962,0.6963,0.6961,0.6962,1795799985.0
2007-10-02 10:28:00,0.69615,0.69625,0.69615,0.69615,1795799985.0
2007-10-02 10:29:00,0.6962,0.6963,0.69615,0.6962,719699995.0
2007-10-02 10:30:00,0.6961,0.6963,0.6961,0.6962,1377599990.0
2007-10-02 10:31:00,0.6963,0.6963,0.6962,0.6962,1377599990.0
2007-10-02 10:32:00,0.6963,0.69635,0.6963,0.69635,1377599990.0
2007-10-02 10:33:00,0.69635,0.69635,0.69625,0.69625,1194599997.0
2007-10-02 10:34:00,0.69635,0.6964,0.69625,0.6963,1323900007.0
2007-10-02 10:35:00,0.6964,0.6964,0.6963,0.6964,1833100005.0
2007-10-02 10:36:00,0.6963,0.6964,0.6963,0.6964,1833100005.0
2007-10-02 10:37:00,0.6963,0.6964,0.6963,0.6963,1833100005.0
2007-10-02 10:38:00,0.6962,0.6964,0.6962,0.6963,1833100005.0
2007-10-02 10:39:00,0.6964,0.69645,0.69635,0.69635,1833100005.0
2007-10-02 10:40:00,0.69635,0.6964,0.69635,0.69635,1513199994.0
2007-10-02 10:41:00,0.6964,0.69645,0.69635,0.69635,2120500003.0
2007-10-02 10:42:00,0.69635,0.6964,0.6963,0.69635,1173899994.0
2007-10-02 10:43:00,0.69635,0.6964,0.6963,0.6963,1105199999.0
2007-10-02 10:44:00,0.6962,0.6963,0.6962,0.6962,243599998.0
2007-10-02 10:46:00,0.6963,0.6963,0.6962,0.6963,243599998.0
2007-10-02 10:47:00,0.6963,0.6963,0.69625,0.69625,456799993.0
2007-10-02 10:48:00,0.69625,0.69625,0.6961,0.69615,1042399978.0
2007-10-02 10:49:00,0.69615,0.6962,0.69605,0.69605,721599994.0
2007-10-02 10:50:00,0.69605,0.6961,0.69595,0.6961,998900002.0
2007-10-02 10:51:00,0.6961,0.6961,0.69595,0.6961,1374399999.0
2007-10-02 10:52:00,0.6961,0.6961,0.69605,0.6961,2134099988.0
2007-10-02 10:54:00,0.69615,0.69615,0.69605,0.6961,1796100004.0
2007-10-02 10:55:00,0.696,0.696,0.696,0.696,2064699982.0
2007-10-02 10:56:00,0.6961,0.6961,0.696,0.6961,2064699982.0
2007-10-02 10:57:00,0.696,0.6961,0.696,0.696,2064699982.0
2007-10-02 10:58:00,0.6961,0.6962,0.6961,0.69615,2064699982.0
2007-10-02 10:59:00,0.69615,0.6962,0.6961,0.6961,349900006.0
2007-10-02 11:01:00,0.69615,0.69615,0.6961,0.69615,762200001.0
2007-10-02 11:02:00,0.69615,0.6962,0.6961,0.6962,224200002.0
2007-10-02 11:03:00,0.69615,0.6962,0.69615,0.6962,556199993.0
2007-10-02 11:04:00,0.6962,0.6962,0.69605,0.69605,1240600017.0
2007-10-02 11:05:00,0.69605,0.69605,0.69595,0.696,1752499984.0
2007-10-02 11:06:00,0.696,0.696,0.6958,0.6958,592900006.0
2007-10-02 11:07:00,0.6957,0.6957,0.6956,0.6956,1964299999.0
2007-10-02 11:08:00,0.6958,0.69585,0.69565,0.6957,1964299999.0
2007-10-02 11:09:00,0.6956,0.6956,0.6955,0.6955,1799999993.0
2007-10-02 11:10:00,0.6956,0.6956,0.6955,0.6956,1799999993.0
2007-10-02 11:11:00,0.6955,0.6956,0.6955,0.6956,1799999993.0
2007-10-02 11:12:00,0.6955,0.6956,0.6954,0.6954,1799999993.0
2007-10-02 11:13:00,0.6955,0.6956,0.69545,0.6956,1799999993.0
2007-10-02 11:14:00,0.6956,0.6957,0.6955,0.6957,974799998.0
2007-10-02 11:15:00,0.6956,0.6957,0.6955,0.6956,974799998.0
2007-10-02 11:16:00,0.6957,0.6957,0.6956,0.6957,974799998.0
2007-10-02 11:17:00,0.69575,0.6958,0.6957,0.6957,974799998.0
2007-10-02 11:18:00,0.6956,0.6958,0.6956,0.6957,1096200018.0
2007-10-02 11:19:00,0.6958,0.6958,0.6957,0.6958,1096200018.0
2007-10-02 11:20:00,0.6957,0.6958,0.6957,0.6957,1096200018.0
2007-10-02 11:21:00,0.6958,0.6958,0.6957,0.6957,1096200018.0
2007-10-02 11:22:00,0.6958,0.6958,0.6958,0.6958,1096200018.0
2007-10-02 11:23:00,0.6958,0.6958,0.6957,0.6957,959200009.0
2007-10-02 11:24:00,0.6958,0.6958,0.6957,0.6958,959200009.0
2007-10-02 11:25:00,0.6957,0.6958,0.6957,0.6958,959200009.0
2007-10-02 11:26:00,0.6958,0.6958,0.6958,0.6958,1851800000.0
2007-10-02 11:27:00,0.6958,0.6958,0.6957,0.69575,2037400000.0
2007-10-02 11:28:00,0.6956,0.6957,0.6956,0.6956,1873299988.0
2007-10-02 11:29:00,0.6955,0.6956,0.6955,0.6956,1873299988.0
2007-10-02 11:30:00,0.6957,0.6958,0.69565,0.6958,1873299988.0
2007-10-02 11:31:00,0.6958,0.6958,0.6957,0.6957,1619699988.0
2007-10-02 11:32:00,0.69575,0.6958,0.69575,0.6958,1619699988.0
2007-10-02 11:33:00,0.6958,0.6958,0.6957,0.6957,926799993.0
2007-10-02 11:34:00,0.6957,0.6957,0.69555,0.6956,1775599980.0
2007-10-02 11:35:00,0.6956,0.6956,0.6956,0.6956,864500002.0
2007-10-02 11:36:00,0.6956,0.6956,0.6955,0.69555,884999994.0
2007-10-02 11:37:00,0.69555,0.69555,0.69545,0.69545,437699999.0
2007-10-02 11:38:00,0.6954,0.6955,0.6954,0.6954,972500004.0
2007-10-02 11:40:00,0.6955,0.6955,0.69545,0.69545,972500004.0
2007-10-02 11:41:00,0.69545,0.69555,0.69545,0.6955,1596700010.0
2007-10-02 11:42:00,0.6955,0.6956,0.6955,0.6955,1409100002.0
2007-10-02 11:43:00,0.6956,0.6957,0.69555,0.69565,1409100002.0
2007-10-02 11:44:00,0.69565,0.6957,0.69555,0.69555,694299993.0
2007-10-02 11:45:00,0.6955,0.6956,0.6953,0.6954,2084900022.0
2007-10-02 11:46:00,0.6954,0.6954,0.69525,0.6954,2084900022.0
2007-10-02 11:47:00,0.6954,0.6954,0.69525,0.69525,623200000.0
2007-10-02 11:48:00,0.6953,0.6953,0.6952,0.69525,1842300010.0
2007-10-02 11:49:00,0.69525,0.6953,0.69515,0.69525,1539000009.0
2007-10-02 11:50:00,0.69525,0.6953,0.69515,0.69515,1948500003.0
2007-10-02 11:51:00,0.69515,0.6952,0.69505,0.69515,890900009.0
2007-10-02 11:52:00,0.69515,0.6952,0.69515,0.6952,1594299989.0
2007-10-02 11:53:00,0.6952,0.69525,0.69505,0.6952,1757399993.0
2007-10-02 11:54:00,0.6952,0.6953,0.69515,0.6953,1858299994.0
2007-10-02 11:55:00,0.6953,0.6953,0.69525,0.6953,505600008.0
2007-10-02 11:56:00,0.69525,0.69535,0.6952,0.69525,1600800012.0
2007-10-02 11:57:00,0.69525,0.6953,0.69525,0.69525,633599999.0
2007-10-02 11:58:00,0.69525,0.69525,0.69515,0.6952,1756399993.0
2007-10-02 12:00:00,0.695,0.6951,0.695,0.6951,1264599994.0
2007-10-02 12:01:00,0.6951,0.6951,0.69495,0.69495,584700004.0
2007-10-02 12:02:00,0.6948,0.6948,0.6943,0.6943,2095000000.0
2007-10-02 12:03:00,0.6944,0.6944,0.6942,0.6943,2095000000.0
2007-10-02 12:04:00,0.6942,0.6943,0.6942,0.6942,2095000000.0
2007-10-02 12:05:00,0.6941,0.6942,0.6941,0.6941,2095000000.0
2007-10-02 12:06:00,0.6942,0.6942,0.6941,0.6941,2095000000.0
2007-10-02 12:07:00,0.694,0.694,0.6937,0.6938,2095000000.0
2007-10-02 12:08:00,0.6937,0.6938,0.6937,0.6937,2095000000.0
2007-10-02 12:09:00,0.69375,0.6938,0.6937,0.69375,2095000000.0
2007-10-02 12:11:00,0.6936,0.6936,0.6936,0.6936,1830199995.0
2007-10-02 12:12:00,0.6937,0.6937,0.6936,0.6936,1830199995.0
2007-10-02 12:13:00,0.6937,0.6937,0.6936,0.6937,1830199995.0
2007-10-02 12:14:00,0.6938,0.6938,0.6937,0.6937,1830199995.0
2007-10-02 12:15:00,0.6938,0.6939,0.6937,0.6939,1830199995.0
2007-10-02 12:16:00,0.694,0.6941,0.69395,0.6941,1830199995.0
2007-10-02 12:17:00,0.69405,0.69415,0.69405,0.69415,1133900023.0
2007-10-02 12:18:00,0.694,0.6942,0.694,0.6941,1868999999.0
2007-10-02 12:19:00,0.694,0.6941,0.694,0.694,1868999999.0
2007-10-02 12:20:00,0.69415,0.6942,0.6941,0.69415,1868999999.0
2007-10-02 12:21:00,0.694,0.6941,0.694,0.6941,1614000004.0
2007-10-02 12:23:00,0.6942,0.6942,0.6942,0.6942,1614000004.0
2007-10-02 12:24:00,0.6941,0.6942,0.6941,0.6941,1614000004.0
2007-10-02 12:25:00,0.694,0.6941,0.694,0.6941,1614000004.0
2007-10-02 12:26:00,0.6942,0.6942,0.694,0.6941,1614000004.0
2007-10-02 12:27:00,0.694,0.6941,0.694,0.6941,1614000004.0
2007-10-02 12:28:00,0.6941,0.6942,0.6941,0.69415,1614000004.0
2007-10-02 12:29:00,0.69415,0.69415,0.69395,0.69405,1632599984.0
2007-10-02 12:30:00,0.69405,0.69415,0.694,0.6941,1302799992.0
2007-10-02 12:31:00,0.6941,0.6941,0.694,0.6941,880899990.0
2007-10-02 12:32:00,0.694,0.694,0.694,0.694,880899990.0
2007-10-02 12:33:00,0.6941,0.6941,0.694,0.69405,880899990.0
2007-10-02 12:34:00,0.6941,0.6941,0.694,0.6941,491200000.0
2007-10-02 12:36:00,0.694,0.6941,0.694,0.6941,491200000.0
2007-10-02 12:37:00,0.6942,0.6942,0.69415,0.69415,491200000.0
2007-10-02 12:38:00,0.6942,0.6943,0.6941,0.6943,1035299995.0
2007-10-02 12:39:00,0.6942,0.6943,0.6942,0.6943,1035299995.0
2007-10-02 12:40:00,0.6942,0.6943,0.6942,0.6943,1035299995.0
2007-10-02 12:41:00,0.6942,0.6943,0.6942,0.6943,1035299995.0
2007-10-02 12:43:00,0.69435,0.6944,0.6943,0.6944,1035299995.0
2007-10-02 12:44:00,0.6944,0.69445,0.69435,0.69435,1378099992.0
2007-10-02 12:45:00,0.6944,0.6944,0.6942,0.6942,476099999.0
2007-10-02 12:47:00,0.6942,0.6943,0.6942,0.6943,476099999.0
2007-10-02 12:48:00,0.6942,0.6943,0.6942,0.6943,1390700012.0
2007-10-02 12:49:00,0.69435,0.69435,0.69425,0.69425,1390700012.0
2007-10-02 12:50:00,0.69425,0.6943,0.6941,0.6941,2125599998.0
2007-10-02 12:51:00,0.694,0.694,0.6939,0.6939,501600005.0
2007-10-02 12:52:00,0.694,0.6941,0.694,0.694,501600005.0
2007-10-02 12:53:00,0.6941,0.6941,0.694,0.694,501600005.0
2007-10-02 12:54:00,0.6939,0.694,0.6937,0.6938,501600005.0
2007-10-02 12:55:00,0.6939,0.694,0.6938,0.694,501600005.0
2007-10-02 12:56:00,0.6941,0.6942,0.6941,0.6942,501600005.0
2007-10-02 12:57:00,0.6943,0.6943,0.6942,0.6942,501600005.0
2007-10-02 12:58:00,0.6941,0.6942,0.6941,0.6942,501600005.0
2007-10-02 12:59:00,0.6941,0.6942,0.6941,0.6942,501600005.0
2007-10-02 13:00:00,0.6941,0.6942,0.6941,0.6942,501600005.0
2007-10-02 13:01:00,0.6941,0.6941,0.6941,0.6941,501600005.0
2007-10-02 13:02:00,0.6942,0.6942,0.6941,0.6941,501600005.0
2007-10-02 13:03:00,0.6942,0.6942,0.6942,0.6942,501600005.0
2007-10-02 13:04:00,0.6941,0.6941,0.6941,0.6941,501600005.0
2007-10-02 13:05:00,0.6942,0.6942,0.69415,0.6942,501600005.0
2007-10-02 13:06:00,0.6942,0.6942,0.6942,0.6942,770900006.0
2007-10-02 13:07:00,0.69425,0.69425,0.69415,0.6942,770900006.0
2007-10-02 13:08:00,0.6941,0.6941,0.6941,0.6941,2121699989.0
2007-10-02 13:09:00,0.6941,0.69425,0.69405,0.6942,2121699989.0
2007-10-02 13:10:00,0.6942,0.6942,0.69415,0.6942,970699997.0
2007-10-02 13:11:00,0.6942,0.6942,0.6941,0.6942,953999998.0
2007-10-02 13:12:00,0.6942,0.6942,0.6941,0.69415,1389899999.0
2007-10-02 13:13:00,0.694,0.6941,0.694,0.6941,1143600011.0
2007-10-02 13:14:00,0.6942,0.6942,0.6941,0.6942,1143600011.0
2007-10-02 13:15:00,0.6941,0.6942,0.694,0.6941,1143600011.0
2007-10-02 13:16:00,0.694,0.6941,0.694,0.694,1143600011.0
2007-10-02 13:17:00,0.6941,0.6941,0.694,0.6941,1143600011.0
2007-10-02 13:18:00,0.694,0.6941,0.694,0.6941,1143600011.0
2007-10-02 13:19:00,0.6941,0.6941,0.694,0.69405,1143600011.0
2007-10-02 13:20:00,0.69405,0.69405,0.69385,0.6939,1875900002.0
2007-10-02 13:21:00,0.6938,0.6938,0.6938,0.6938,1925300014.0
2007-10-02 13:22:00,0.6939,0.694,0.6939,0.694,1925300014.0
2007-10-02 13:23:00,0.69395,0.69405,0.69385,0.69385,1925300014.0
2007-10-02 13:24:00,0.69385,0.694,0.69385,0.694,1938000030.0
2007-10-02 13:25:00,0.694,0.69405,0.69395,0.69395,1586000004.0
2007-10-02 13:26:00,0.6938,0.6938,0.6937,0.6937,1285500004.0
2007-10-02 13:27:00,0.6938,0.6938,0.6937,0.6937,1285500004.0
2007-10-02 13:28:00,0.6938,0.6938,0.6938,0.6938,1285500004.0
2007-10-02 13:29:00,0.6939,0.6939,0.69365,0.69375,1285500004.0
2007-10-02 13:30:00,0.6937,0.6937,0.6937,0.6937,1672799981.0
2007-10-02 13:31:00,0.6937,0.6938,0.69365,0.69375,1672799981.0
2007-10-02 13:32:00,0.6938,0.6938,0.6937,0.69375,1586400004.0
2007-10-02 13:33:00,0.69375,0.6938,0.6937,0.6938,1386299990.0
2007-10-02 13:34:00,0.6936,0.6936,0.6936,0.6936,982899999.0
2007-10-02 13:35:00,0.6935,0.6936,0.6935,0.6936,982899999.0
2007-10-02 13:36:00,0.69355,0.69365,0.69355,0.6936,982899999.0
2007-10-02 13:37:00,0.6935,0.6936,0.6935,0.6936,2091700005.0
2007-10-02 13:38:00,0.6935,0.6935,0.6935,0.6935,2091700005.0
2007-10-02 13:39:00,0.6935,0.69365,0.6935,0.69365,2091700005.0
2007-10-02 13:40:00,0.6935,0.6936,0.6935,0.6936,1814799971.0
2007-10-02 13:42:00,0.6937,0.6937,0.6936,0.6937,1814799971.0
2007-10-02 13:43:00,0.6937,0.6937,0.69365,0.6937,1846899993.0
2007-10-02 13:44:00,0.6938,0.6938,0.6938,0.6938,1878199995.0
2007-10-02 13:45:00,0.6937,0.6938,0.6937,0.6937,1878199995.0
2007-10-02 13:46:00,0.6938,0.6938,0.6938,0.6938,1878199995.0
2007-10-02 13:47:00,0.6939,0.6939,0.6938,0.6938,1878199995.0
2007-10-02 13:48:00,0.69385,0.6939,0.69375,0.6938,1878199995.0
2007-10-02 13:49:00,0.6937,0.6938,0.6936,0.6936,1713800007.0
2007-10-02 13:50:00,0.69365,0.69365,0.69345,0.69345,1713800007.0
2007-10-02 13:51:00,0.6936,0.6936,0.6935,0.6935,1164300001.0
2007-10-02 13:52:00,0.69355,0.6936,0.69345,0.6935,1164300001.0
2007-10-02 13:53:00,0.6935,0.6936,0.6935,0.69355,1971099982.0
2007-10-02 13:54:00,0.69355,0.6936,0.69355,0.69355,645899997.0
2007-10-02 13:55:00,0.69355,0.6936,0.6935,0.69355,1042200001.0
2007-10-02 13:59:00,0.6935,0.6935,0.69345,0.6935,1658099994.0
2007-10-02 14:00:00,0.6934,0.6935,0.6934,0.6934,1475500000.0
2007-10-02 14:01:00,0.6935,0.6935,0.6935,0.6935,1475500000.0
2007-10-02 14:02:00,0.69355,0.6936,0.69355,0.69355,1475500000.0
2007-10-02 14:03:00,0.6935,0.6936,0.6935,0.6936,1403900001.0
2007-10-02 14:04:00,0.6935,0.6936,0.6935,0.6936,1403900001.0
2007-10-02 14:05:00,0.6937,0.6937,0.6936,0.6936,1403900001.0
2007-10-02 14:06:00,0.6937,0.6938,0.6936,0.6938,1403900001.0
2007-10-02 14:07:00,0.6937,0.6939,0.6937,0.6939,1403900001.0
2007-10-02 14:09:00,0.6938,0.6939,0.6938,0.6939,1403900001.0
2007-10-02 14:10:00,0.6938,0.6939,0.6938,0.6939,1403900001.0
2007-10-02 14:11:00,0.6938,0.6939,0.6938,0.6939,1403900001.0
2007-10-02 14:12:00,0.6938,0.6939,0.6938,0.6938,1403900001.0
2007-10-02 14:13:00,0.6938,0.6938,0.6937,0.6938,1403900001.0
2007-10-02 14:14:00,0.6936,0.6937,0.6936,0.6937,630300009.0
2007-10-02 14:15:00,0.6938,0.6938,0.6937,0.6937,630300009.0
2007-10-02 14:17:00,0.6938,0.6938,0.69375,0.69375,630300009.0
2007-10-02 14:18:00,0.6938,0.6938,0.6937,0.6938,774099998.0
2007-10-02 14:19:00,0.6938,0.6939,0.6938,0.6939,1785699997.0
2007-10-02 14:22:00,0.694,0.694,0.6939,0.6939,1785699997.0
2007-10-02 14:24:00,0.6938,0.6939,0.6938,0.6938,1785699997.0
2007-10-02 14:25:00,0.6939,0.6939,0.6938,0.6938,1785699997.0
2007-10-02 14:26:00,0.6939,0.6939,0.6938,0.6938,1785699997.0
2007-10-02 14:27:00,0.69385,0.69395,0.6938,0.69385,1785699997.0
2007-10-02 14:28:00,0.69385,0.6939,0.6938,0.6938,862999999.0
2007-10-02 14:29:00,0.6939,0.6939,0.69385,0.69385,168500000.0
2007-10-02 14:30:00,0.69385,0.6939,0.6938,0.69385,2089699994.0
2007-10-02 14:31:00,0.69385,0.6939,0.69375,0.69375,1664000011.0
2007-10-02 14:32:00,0.6937,0.6938,0.6937,0.6938,1930900028.0
2007-10-02 14:35:00,0.6937,0.6938,0.6937,0.6938,1930900028.0
2007-10-02 14:36:00,0.6938,0.6938,0.69375,0.6938,1930900028.0
2007-10-02 14:37:00,0.6937,0.6938,0.6937,0.6938,1748100013.0
2007-10-02 14:38:00,0.6937,0.6938,0.6937,0.6937,1748100013.0
2007-10-02 14:39:00,0.6938,0.6938,0.69375,0.6938,1748100013.0
2007-10-02 14:40:00,0.6938,0.6939,0.69375,0.6939,1496000011.0
2007-10-02 14:41:00,0.6937,0.6938,0.6937,0.6938,203500000.0
2007-10-02 14:42:00,0.6937,0.6938,0.6937,0.6937,203500000.0
2007-10-02 14:43:00,0.6938,0.6938,0.69375,0.69375,203500000.0
2007-10-02 14:44:00,0.69375,0.6938,0.69375,0.6938,1119799996.0
2007-10-02 14:45:00,0.6937,0.6937,0.6936,0.6937,1815599998.0
2007-10-02 14:46:00,0.69375,0.69375,0.6937,0.6937,1815599998.0
2007-10-02 14:47:00,0.6936,0.6936,0.6936,0.6936,1675300009.0
2007-10-02 14:48:00,0.69365,0.6937,0.6936,0.6937,1675300009.0
2007-10-02 14:49:00,0.6937,0.6937,0.6937,0.6937,1298300001.0
2007-10-02 14:50:00,0.6938,0.6938,0.6938,0.6938,1298300001.0
2007-10-02 14:52:00,0.6938,0.6938,0.6938,0.6938,1298300001.0
2007-10-02 14:53:00,0.6938,0.69385,0.6938,0.6938,1782000012.0
2007-10-02 14:54:00,0.6937,0.6938,0.6937,0.6937,1903500017.0
2007-10-02 14:55:00,0.6938,0.6938,0.6938,0.6938,1903500017.0
2007-10-02 14:57:00,0.69385,0.6939,0.69375,0.6938,1903500017.0
2007-10-02 14:59:00,0.69385,0.6939,0.6938,0.69385,1183099984.0
2007-10-02 15:00:00,0.69385,0.6939,0.69375,0.69385,1346324980.0
2007-10-02 15:01:00,0.6939,0.6939,0.6939,0.6939,1190000000.0
2007-10-02 15:02:00,0.6938,0.6939,0.6937,0.6938,1190000000.0
2007-10-02 15:03:00,0.6939,0.6939,0.6938,0.6939,1190000000.0
2007-10-02 15:04:00,0.6938,0.6939,0.6938,0.6938,1190000000.0
2007-10-02 15:05:00,0.6939,0.6939,0.6938,0.6938,1190000000.0
2007-10-02 15:06:00,0.6939,0.6939,0.6937,0.6938,1190000000.0
2007-10-02 15:08:00,0.69375,0.6938,0.69375,0.69375,1190000000.0
2007-10-02 15:09:00,0.69375,0.6938,0.6937,0.6938,579900003.0
2007-10-02 15:10:00,0.6938,0.6938,0.69365,0.6937,1163100004.0
2007-10-02 15:11:00,0.6937,0.69375,0.69365,0.6937,1149600000.0
2007-10-02 15:12:00,0.6937,0.6937,0.69365,0.6937,1671200005.0
2007-10-02 15:13:00,0.6936,0.6936,0.6936,0.6936,486099994.0
2007-10-02 15:14:00,0.69365,0.6937,0.6936,0.69365,486099994.0
2007-10-02 15:15:00,0.6937,0.6937,0.6936,0.6937,1248300012.0
2007-10-02 15:17:00,0.6937,0.6937,0.69365,0.69365,1248300012.0
2007-10-02 15:18:00,0.69365,0.6937,0.69355,0.69365,910199992.0
2007-10-02 15:19:00,0.69365,0.69365,0.69355,0.69365,351399999.0
2007-10-02 15:20:00,0.69365,0.6937,0.69355,0.69365,1510100001.0
2007-10-02 15:21:00,0.6936,0.69365,0.69355,0.69365,1890099993.0
2007-10-02 15:22:00,0.6935,0.6936,0.6935,0.6935,1749600015.0
2007-10-02 15:23:00,0.6936,0.69365,0.69355,0.6936,1749600015.0
2007-10-02 15:24:00,0.6936,0.6936,0.6936,0.6936,691200008.0
2007-10-02 15:25:00,0.6936,0.6937,0.6936,0.6937,1665400021.0
2007-10-02 15:26:00,0.6937,0.6938,0.69365,0.6937,1560799993.0
2007-10-02 15:27:00,0.6937,0.6937,0.6936,0.6936,1449300002.0
2007-10-02 15:28:00,0.6935,0.6936,0.6935,0.6936,919999999.0
2007-10-02 15:29:00,0.69365,0.6937,0.69365,0.6937,919999999.0
2007-10-02 15:30:00,0.69365,0.6937,0.69365,0.6937,1299299997.0
2007-10-02 15:31:00,0.6937,0.69375,0.69365,0.69375,942700006.0
2007-10-02 15:32:00,0.6936,0.6937,0.6936,0.6937,1285399996.0
2007-10-02 15:33:00,0.6936,0.6937,0.6936,0.6937,1285399996.0
2007-10-02 15:34:00,0.69365,0.69375,0.69365,0.6937,1285399996.0
2007-10-02 15:35:00,0.6936,0.6937,0.6936,0.6936,2141200010.0
2007-10-02 15:36:00,0.6937,0.69375,0.6937,0.6937,2141200010.0
2007-10-02 15:37:00,0.6936,0.6937,0.6936,0.6937,1997799984.0
2007-10-02 15:38:00,0.6937,0.69375,0.69365,0.6937,1997799984.0
2007-10-02 15:39:00,0.6937,0.6937,0.6936,0.6937,2125199993.0
2007-10-02 15:40:00,0.6937,0.6937,0.6936,0.6936,1134400004.0
2007-10-02 15:41:00,0.6937,0.6937,0.6937,0.6937,1134400004.0
2007-10-02 15:42:00,0.6937,0.6937,0.69365,0.6937,886299994.0
2007-10-02 15:43:00,0.6937,0.6938,0.6937,0.6938,1431200009.0
2007-10-02 15:44:00,0.6938,0.6938,0.6937,0.6938,1791499960.0
2007-10-02 15:45:00,0.69385,0.6939,0.6938,0.69385,1791499960.0
2007-10-02 15:46:00,0.6939,0.6939,0.6938,0.6938,1201300011.0
2007-10-02 15:47:00,0.6937,0.6938,0.6935,0.6935,1505599992.0
2007-10-02 15:48:00,0.6936,0.6936,0.6935,0.6936,1505599992.0
2007-10-02 15:49:00,0.6935,0.6936,0.6935,0.6936,1505599992.0
2007-10-02 15:50:00,0.6937,0.6937,0.6937,0.6937,1505599992.0
2007-10-02 15:51:00,0.6936,0.6938,0.6936,0.6936,1505599992.0
2007-10-02 15:52:00,0.6937,0.6937,0.6936,0.6937,1505599992.0
2007-10-02 15:53:00,0.6936,0.6937,0.6936,0.6936,1505599992.0
2007-10-02 15:55:00,0.69355,0.6937,0.69355,0.6937,1505599992.0
2007-10-02 15:56:00,0.6937,0.6937,0.6936,0.6937,1208700005.0
2007-10-02 15:57:00,0.6936,0.6937,0.6935,0.6936,1208700005.0
2007-10-02 15:58:00,0.6935,0.6936,0.6935,0.6936,1208700005.0
2007-10-02 15:59:00,0.6935,0.6936,0.6935,0.6936,1208700005.0
2007-10-02 16:00:00,0.6935,0.6936,0.6933,0.6936,1208700005.0
2007-10-02 16:01:00,0.6935,0.6936,0.6934,0.6934,1208700005.0
2007-10-02 16:02:00,0.6933,0.6934,0.6933,0.6934,1208700005.0
2007-10-02 16:03:00,0.6933,0.6934,0.6933,0.6934,1208700005.0
2007-10-02 16:04:00,0.6934,0.69345,0.6934,0.69345,1208700005.0
2007-10-02 16:05:00,0.69345,0.69345,0.6933,0.6934,1264100004.0
2007-10-02 16:06:00,0.6934,0.6934,0.6933,0.6933,1930500001.0
2007-10-02 16:07:00,0.6934,0.6934,0.6933,0.6934,1930500001.0
2007-10-02 16:08:00,0.6933,0.6934,0.6933,0.6933,1930500001.0
2007-10-02 16:09:00,0.6932,0.6932,0.6932,0.6932,1930500001.0
2007-10-02 16:10:00,0.6933,0.6933,0.6931,0.6932,1930500001.0
2007-10-02 16:11:00,0.69325,0.69325,0.69315,0.6932,1930500001.0
2007-10-02 16:12:00,0.6932,0.6932,0.6931,0.6931,1122999999.0
2007-10-02 16:13:00,0.6932,0.6933,0.6931,0.6932,1122999999.0
2007-10-02 16:14:00,0.6933,0.6934,0.6933,0.6933,1122999999.0
2007-10-02 16:15:00,0.6934,0.6934,0.6933,0.6934,1122999999.0
2007-10-02 16:16:00,0.6933,0.6934,0.6933,0.6934,1122999999.0
2007-10-02 16:17:00,0.6933,0.6935,0.6933,0.6935,1122999999.0
2007-10-02 16:18:00,0.6935,0.6935,0.6933,0.69335,1122999999.0
2007-10-02 16:20:00,0.6933,0.6933,0.69315,0.6932,1491500006.0
2007-10-02 16:21:00,0.6931,0.6932,0.6931,0.6932,1534800009.0
2007-10-02 16:22:00,0.6931,0.6931,0.6931,0.6931,1534800009.0
2007-10-02 16:23:00,0.6932,0.6932,0.6932,0.6932,1534800009.0
2007-10-02 16:25:00,0.6933,0.6933,0.6932,0.69325,1534800009.0
2007-10-02 16:26:00,0.69325,0.6933,0.6932,0.6933,1597499994.0
2007-10-02 16:27:00,0.6933,0.6933,0.6932,0.6933,823199998.0
2007-10-02 16:29:00,0.6932,0.6933,0.6932,0.6933,823199998.0
2007-10-02 16:30:00,0.6932,0.6933,0.6932,0.6932,823199998.0
2007-10-02 16:31:00,0.6933,0.6933,0.6932,0.6932,823199998.0
2007-10-02 16:32:00,0.6933,0.6934,0.6932,0.69325,823199998.0
2007-10-02 16:33:00,0.6933,0.6934,0.6932,0.6934,1983099990.0
2007-10-02 16:34:00,0.6935,0.6935,0.6934,0.6935,1983099990.0
2007-10-02 16:35:00,0.6934,0.6935,0.6933,0.6934,1983099990.0
2007-10-02 16:36:00,0.6933,0.6934,0.6933,0.6933,1983099990.0
2007-10-02 16:37:00,0.6934,0.69345,0.6933,0.69345,1983099990.0
2007-10-02 16:38:00,0.6933,0.6934,0.6933,0.6934,593399990.0
2007-10-02 16:39:00,0.6933,0.6934,0.6933,0.6934,593399990.0
2007-10-02 16:40:00,0.6935,0.6935,0.6934,0.6935,593399990.0
2007-10-02 16:41:00,0.6935,0.6935,0.6933,0.69335,2021199992.0
2007-10-02 16:42:00,0.6933,0.6934,0.6932,0.6933,1439399985.0
2007-10-02 16:43:00,0.6934,0.6934,0.6933,0.6933,1439399985.0
2007-10-02 16:44:00,0.6934,0.6935,0.6934,0.6935,1439399985.0
2007-10-02 16:45:00,0.6934,0.6935,0.6934,0.6934,1439399985.0
2007-10-02 16:47:00,0.6933,0.6934,0.6933,0.6933,1439399985.0
2007-10-02 16:48:00,0.6934,0.69345,0.69335,0.6934,1439399985.0
2007-10-02 16:49:00,0.6934,0.6935,0.6933,0.6934,1839100010.0
2007-10-02 16:50:00,0.69345,0.69355,0.69335,0.6934,1839100010.0
2007-10-02 16:51:00,0.6933,0.6934,0.6933,0.6934,1429700007.0
2007-10-02 16:52:00,0.6934,0.6935,0.69335,0.69345,1429700007.0
2007-10-02 16:53:00,0.6935,0.6935,0.6932,0.6933,1588000001.0
2007-10-02 16:54:00,0.6934,0.6934,0.6933,0.6933,1588000001.0
2007-10-02 16:55:00,0.6933,0.6933,0.69315,0.6933,1588000001.0
2007-10-02 16:56:00,0.69325,0.6934,0.69325,0.6934,1488800011.0
2007-10-02 16:57:00,0.6934,0.6934,0.6934,0.6934,1636899990.0
2007-10-02 16:58:00,0.6934,0.6935,0.6933,0.6933,1636899990.0
2007-10-02 16:59:00,0.6934,0.6934,0.6933,0.6933,901799999.0
2007-10-02 17:00:00,0.6934,0.6934,0.6933,0.6933,901799999.0
2007-10-02 17:01:00,0.6934,0.6934,0.6933,0.6934,901799999.0
2007-10-02 17:02:00,0.6934,0.6934,0.69325,0.6933,1931500010.0
2007-10-02 17:03:00,0.69325,0.6933,0.69315,0.69325,619399989.0
2007-10-02 17:04:00,0.6933,0.6933,0.6932,0.6933,784699987.0
2007-10-02 17:05:00,0.6933,0.69335,0.69325,0.69325,1203900001.0
2007-10-02 17:06:00,0.69325,0.6934,0.69325,0.69335,787299999.0
2007-10-02 17:07:00,0.69335,0.6934,0.69335,0.6934,899400025.0
2007-10-02 17:08:00,0.6934,0.6934,0.69335,0.6934,527600008.0
2007-10-02 17:09:00,0.6934,0.6934,0.69335,0.6934,228600001.0
2007-10-02 17:10:00,0.6934,0.6934,0.6933,0.6934,918500014.0
2007-10-02 17:11:00,0.6935,0.6935,0.6935,0.6935,1603200002.0
2007-10-02 17:13:00,0.69355,0.6936,0.69355,0.6936,1603200002.0
2007-10-02 17:14:00,0.6936,0.6937,0.69355,0.6937,1353799986.0
2007-10-02 17:15:00,0.6937,0.6937,0.69365,0.6937,1028000000.0
2007-10-02 17:16:00,0.6937,0.6937,0.69365,0.6937,1995900006.0
2007-10-02 17:17:00,0.6937,0.6937,0.6937,0.6937,248800000.0
2007-10-02 17:18:00,0.6937,0.6937,0.6936,0.6936,581400003.0
2007-10-02 17:19:00,0.6936,0.6937,0.69355,0.69365,1444299998.0
2007-10-02 17:20:00,0.6937,0.6937,0.69365,0.6937,112800000.0
2007-10-02 17:21:00,0.6937,0.6937,0.69365,0.6937,1103899995.0
2007-10-02 17:23:00,0.6937,0.6938,0.6937,0.69375,1344300011.0
2007-10-02 17:24:00,0.69375,0.69375,0.6937,0.6937,1091599996.0
2007-10-02 17:25:00,0.6937,0.69375,0.6937,0.6937,1717800004.0
2007-10-02 17:26:00,0.6937,0.69375,0.69365,0.69365,1165400007.0
2007-10-02 17:27:00,0.69365,0.6937,0.69365,0.6937,273199996.0
2007-10-02 17:28:00,0.6937,0.69375,0.69365,0.6937,673900003.0
2007-10-02 17:29:00,0.6937,0.69375,0.6936,0.6937,1136900004.0
2007-10-02 17:30:00,0.69365,0.6937,0.6936,0.69365,901000007.0
2007-10-02 17:31:00,0.69365,0.6937,0.6936,0.6937,1686599980.0
2007-10-02 17:32:00,0.6937,0.69375,0.69365,0.6937,1733699997.0
2007-10-02 17:33:00,0.6937,0.6937,0.6936,0.69365,634000002.0
2007-10-02 17:34:00,0.69365,0.6937,0.69365,0.6937,609500008.0
2007-10-02 17:35:00,0.6937,0.6937,0.6937,0.6937,304300001.0
2007-10-02 17:36:00,0.6937,0.6937,0.6937,0.6937,116500002.0
2007-10-02 17:37:00,0.6937,0.6937,0.6937,0.6937,1564600006.0
2007-10-02 17:38:00,0.6937,0.6937,0.6936,0.6936,1141900008.0
2007-10-02 17:39:00,0.6936,0.69365,0.69355,0.69365,1866300009.0
2007-10-02 17:40:00,0.69355,0.6937,0.69355,0.6937,1993999984.0
2007-10-02 17:41:00,0.6937,0.6937,0.69365,0.6937,821100001.0
2007-10-02 17:42:00,0.6937,0.6937,0.6936,0.69365,538200004.0
2007-10-02 17:43:00,0.69365,0.69365,0.69355,0.6936,1962500002.0
2007-10-02 17:44:00,0.6936,0.6936,0.69355,0.69355,467199994.0
2007-10-02 17:45:00,0.69355,0.6936,0.69355,0.69355,685199996.0
2007-10-02 17:46:00,0.6936,0.6937,0.69355,0.6937,901599999.0
2007-10-02 17:47:00,0.6937,0.6937,0.6937,0.6937,88800000.0
2007-10-02 17:48:00,0.6937,0.6937,0.6936,0.6937,601999995.0
2007-10-02 17:49:00,0.6937,0.6937,0.6936,0.6936,1011900000.0
2007-10-02 17:50:00,0.6936,0.69365,0.69355,0.6936,1525100000.0
2007-10-02 17:51:00,0.6936,0.6937,0.69355,0.69365,939800005.0
2007-10-02 17:52:00,0.69365,0.6937,0.6936,0.69365,758299997.0
2007-10-02 17:53:00,0.69365,0.6937,0.69365,0.69365,714200003.0
2007-10-02 17:54:00,0.6937,0.6937,0.6937,0.6937,335200000.0
2007-10-02 17:56:00,0.6936,0.6937,0.6936,0.69365,1340899989.0
2007-10-02 17:57:00,0.69365,0.6937,0.69365,0.69365,392900000.0
2007-10-02 17:58:00,0.69365,0.69365,0.6936,0.6936,640399988.0
2007-10-02 17:59:00,0.6936,0.69365,0.6936,0.69365,1465499970.0
2007-10-02 18:00:00,0.6936,0.69365,0.6936,0.6936,762499995.0
2007-10-02 18:01:00,0.69365,0.69365,0.69345,0.69345,1613800007.0
2007-10-02 18:02:00,0.69345,0.6935,0.69345,0.6935,2038899970.0
2007-10-02 18:04:00,0.6935,0.6935,0.69345,0.6935,1539399964.0
2007-10-02 18:05:00,0.6935,0.6935,0.6935,0.6935,494600001.0
2007-10-02 18:06:00,0.6935,0.6935,0.6935,0.6935,374600004.0
2007-10-02 18:07:00,0.6935,0.6935,0.69345,0.69345,546100000.0
2007-10-02 18:08:00,0.69345,0.69345,0.6934,0.69345,274200000.0
2007-10-02 18:09:00,0.69345,0.6935,0.6934,0.6935,855300000.0
2007-10-02 18:10:00,0.6935,0.6935,0.6935,0.6935,920700003.0
2007-10-02 18:11:00,0.6935,0.6936,0.6935,0.6935,556399995.0
2007-10-02 18:12:00,0.6935,0.69355,0.6934,0.69345,2018299985.0
2007-10-02 18:13:00,0.69345,0.6935,0.6934,0.69345,753899989.0
2007-10-02 18:14:00,0.69345,0.6935,0.6934,0.6934,1071000009.0
2007-10-02 18:15:00,0.69345,0.6935,0.69345,0.6935,361400003.0
2007-10-02 18:16:00,0.6935,0.6935,0.6935,0.6935,686900003.0
2007-10-02 18:17:00,0.6935,0.6936,0.6935,0.6936,1496900009.0
2007-10-02 18:18:00,0.6936,0.6936,0.69355,0.6936,123000000.0
2007-10-02 18:19:00,0.69355,0.6936,0.6935,0.6935,1928099988.0
2007-10-02 18:20:00,0.6935,0.6936,0.6935,0.69355,963300001.0
2007-10-02 18:21:00,0.69355,0.6936,0.6935,0.69355,1907600004.0
2007-10-02 18:22:00,0.69355,0.6937,0.69355,0.69365,1501599995.0
2007-10-02 18:23:00,0.69365,0.69365,0.6936,0.69365,249800002.0
2007-10-02 18:24:00,0.69365,0.69365,0.6936,0.6936,1076600007.0
2007-10-02 18:25:00,0.6936,0.6936,0.69355,0.6936,465199991.0
2007-10-02 18:26:00,0.6936,0.6936,0.69355,0.69355,553500000.0
2007-10-02 18:27:00,0.69355,0.69365,0.69355,0.6936,981700002.0
2007-10-02 18:28:00,0.69365,0.6937,0.69365,0.69365,311000000.0
2007-10-02 18:29:00,0.6936,0.69365,0.69355,0.69365,431400002.0
2007-10-02 18:30:00,0.69365,0.69365,0.69355,0.6936,483499996.0
2007-10-02 18:31:00,0.6936,0.69365,0.6936,0.69365,884399998.0
2007-10-02 18:32:00,0.6935,0.6936,0.6935,0.6936,1894899984.0
2007-10-02 18:33:00,0.6936,0.6936,0.69355,0.6936,1894899984.0
2007-10-02 18:34:00,0.6936,0.6936,0.69355,0.6936,738199994.0
2007-10-02 18:35:00,0.6936,0.6936,0.6935,0.6935,1411399987.0
2007-10-02 18:36:00,0.6935,0.6935,0.69345,0.6935,1411399987.0
2007-10-02 18:37:00,0.6935,0.6935,0.69335,0.69335,1084400007.0
2007-10-02 18:38:00,0.69335,0.69335,0.6933,0.69335,258800000.0
2007-10-02 18:39:00,0.6933,0.69335,0.6933,0.69335,118099999.0
2007-10-02 18:40:00,0.69335,0.69335,0.6933,0.69335,792399992.0
2007-10-02 18:41:00,0.69335,0.6934,0.69335,0.6934,888799995.0
2007-10-02 18:42:00,0.6934,0.69345,0.69335,0.69345,1105099980.0
2007-10-02 18:43:00,0.69345,0.6935,0.6934,0.69345,483000003.0
2007-10-02 18:44:00,0.69345,0.6935,0.6934,0.69345,510500008.0
2007-10-02 18:45:00,0.69345,0.6936,0.69345,0.69355,787400000.0
2007-10-02 18:46:00,0.69355,0.69355,0.6935,0.6935,2102999984.0
2007-10-02 18:47:00,0.6935,0.6936,0.6935,0.6936,1228499991.0
2007-10-02 18:48:00,0.69355,0.6936,0.69355,0.6936,105299999.0
2007-10-02 18:49:00,0.6936,0.6936,0.6935,0.6936,1277899996.0
2007-10-02 18:50:00,0.6935,0.6935,0.6935,0.6935,1277899996.0
2007-10-02 18:51:00,0.6935,0.6936,0.6935,0.6936,1277899996.0
2007-10-02 18:52:00,0.6936,0.6936,0.6935,0.6935,1368699997.0
2007-10-02 18:53:00,0.6935,0.6935,0.69345,0.6935,1895200008.0
2007-10-02 18:54:00,0.6935,0.6935,0.6935,0.6935,1286400000.0
2007-10-02 18:55:00,0.6936,0.6936,0.6936,0.6936,1645499989.0
2007-10-02 18:56:00,0.6936,0.69365,0.6936,0.6936,1645499989.0
2007-10-02 18:57:00,0.6936,0.6936,0.6935,0.69355,1527399986.0
2007-10-02 18:58:00,0.69355,0.69355,0.69355,0.69355,447699994.0
2007-10-02 18:59:00,0.6936,0.6936,0.69355,0.6936,1031799998.0
2007-10-02 19:00:00,0.6935,0.6936,0.6935,0.6936,1414700006.0
2007-10-02 19:01:00,0.6936,0.6936,0.69355,0.6936,1414700006.0
2007-10-02 19:02:00,0.6936,0.6936,0.6936,0.6936,849399995.0
2007-10-02 19:03:00,0.6936,0.6936,0.69355,0.6936,1604099996.0
2007-10-02 19:04:00,0.6935,0.6936,0.6935,0.6936,661099994.0
2007-10-02 19:05:00,0.69365,0.69365,0.6936,0.69365,661099994.0
2007-10-02 19:06:00,0.69365,0.6937,0.69365,0.6937,378300000.0
2007-10-02 19:07:00,0.6937,0.6937,0.69355,0.69355,737100003.0
2007-10-02 19:08:00,0.6936,0.69365,0.6936,0.6936,717099995.0
2007-10-02 19:09:00,0.69355,0.69355,0.6935,0.69355,385699995.0
2007-10-02 19:10:00,0.69355,0.69355,0.69345,0.69345,648200001.0
2007-10-02 19:11:00,0.6935,0.6935,0.69345,0.6935,239799997.0
2007-10-02 19:12:00,0.6935,0.69355,0.69345,0.6935,377900001.0
2007-10-02 19:13:00,0.6935,0.6935,0.6935,0.6935,714299999.0
2007-10-02 19:14:00,0.6935,0.6935,0.6935,0.6935,1798999996.0
2007-10-02 19:15:00,0.6935,0.6935,0.69345,0.6935,624100003.0
2007-10-02 19:16:00,0.6935,0.6935,0.69345,0.6935,1451400009.0
2007-10-02 19:17:00,0.6935,0.6935,0.6935,0.6935,667200002.0
2007-10-02 19:18:00,0.6935,0.6935,0.69345,0.69345,376400004.0
2007-10-02 19:19:00,0.6935,0.6935,0.69345,0.6935,937900010.0
2007-10-02 19:20:00,0.6935,0.6935,0.69345,0.6935,277699998.0
2007-10-02 19:21:00,0.69345,0.6935,0.69345,0.6935,1287199996.0
2007-10-02 19:22:00,0.69345,0.6935,0.69345,0.6935,279400004.0
2007-10-02 19:23:00,0.6935,0.6936,0.6935,0.6936,943800002.0
2007-10-02 19:24:00,0.6936,0.6936,0.69355,0.6936,126600000.0
2007-10-02 19:25:00,0.6936,0.6936,0.6936,0.6936,290299997.0
2007-10-02 19:26:00,0.6936,0.6937,0.6936,0.69365,800700002.0
2007-10-02 19:27:00,0.69365,0.69365,0.6936,0.69365,1021599994.0
2007-10-02 19:28:00,0.6937,0.6937,0.69365,0.6937,381300000.0
2007-10-02 19:29:00,0.6937,0.6938,0.69365,0.69365,1388300006.0
2007-10-02 19:30:00,0.69365,0.69375,0.69365,0.6937,500400001.0
2007-10-02 19:31:00,0.69375,0.69375,0.6937,0.6937,444900001.0
2007-10-02 19:32:00,0.6937,0.69375,0.69365,0.6937,614299993.0
2007-10-02 19:33:00,0.6937,0.6937,0.6936,0.6937,401399998.0
2007-10-02 19:34:00,0.6937,0.6937,0.6936,0.6936,287600003.0
2007-10-02 19:35:00,0.69365,0.6937,0.69365,0.6937,287600003.0
2007-10-02 19:36:00,0.6937,0.6937,0.69365,0.6937,839100000.0
2007-10-02 19:37:00,0.6937,0.6937,0.6937,0.6937,525600015.0
2007-10-02 19:38:00,0.6937,0.6937,0.69365,0.69365,859599998.0
2007-10-02 19:39:00,0.69365,0.6937,0.69365,0.6937,193400000.0
2007-10-02 19:40:00,0.6937,0.6938,0.69365,0.6938,1598999996.0
2007-10-02 19:41:00,0.6938,0.6938,0.69375,0.6938,567000000.0
2007-10-02 19:42:00,0.6938,0.6938,0.6937,0.6937,1153900010.0
2007-10-02 19:43:00,0.6937,0.69375,0.69365,0.6937,1378700000.0
2007-10-02 19:44:00,0.6937,0.69375,0.6937,0.6937,2146300001.0
2007-10-02 19:45:00,0.6937,0.69375,0.6937,0.6937,565499999.0
2007-10-02 19:46:00,0.6937,0.69375,0.6937,0.69375,119400002.0
2007-10-02 19:47:00,0.69375,0.69375,0.6937,0.69375,239800000.0
2007-10-02 19:48:00,0.69375,0.6938,0.6937,0.69375,1060300004.0
2007-10-02 19:49:00,0.6937,0.6938,0.6937,0.6938,1876500013.0
2007-10-02 19:50:00,0.69375,0.69375,0.69365,0.69365,1252800005.0
2007-10-02 19:51:00,0.6937,0.6937,0.6936,0.6937,407299998.0
2007-10-02 19:52:00,0.69365,0.6937,0.6936,0.6936,372599997.0
2007-10-02 19:54:00,0.69365,0.6937,0.69355,0.69365,1633299999.0
2007-10-02 19:55:00,0.6937,0.6937,0.6937,0.6937,903500016.0
2007-10-02 19:56:00,0.6937,0.6937,0.69365,0.6937,1054700010.0
2007-10-02 19:57:00,0.6937,0.69375,0.6936,0.6936,1547399999.0
2007-10-02 19:58:00,0.6936,0.69365,0.69355,0.6936,1660300000.0
2007-10-02 19:59:00,0.6936,0.6936,0.6936,0.6936,1039099988.0
2007-10-02 20:01:00,0.6936,0.6936,0.69355,0.69355,1451499999.0
2007-10-02 20:02:00,0.69355,0.6936,0.69355,0.6936,789999992.0
2007-10-02 20:03:00,0.6936,0.6936,0.6936,0.6936,1268299993.0
2007-10-02 20:04:00,0.6936,0.6937,0.6936,0.69365,242500003.0
2007-10-02 20:05:00,0.69365,0.6937,0.69365,0.69365,1413500000.0
2007-10-02 20:06:00,0.6937,0.6937,0.6936,0.69365,599799996.0
2007-10-02 20:07:00,0.6936,0.69365,0.6936,0.69365,170800003.0
2007-10-02 20:08:00,0.69365,0.69365,0.6936,0.69365,277299996.0
2007-10-02 20:09:00,0.6936,0.6936,0.69355,0.69355,2043600003.0
2007-10-02 20:10:00,0.69355,0.6936,0.69355,0.6936,313199997.0
2007-10-02 20:11:00,0.6936,0.6936,0.6935,0.6935,711099989.0
2007-10-02 20:12:00,0.6935,0.6935,0.69345,0.69345,1578999976.0
2007-10-02 20:13:00,0.6935,0.6935,0.69345,0.6935,1496199979.0
2007-10-02 20:15:00,0.6935,0.6936,0.6935,0.69355,577299999.0
2007-10-02 20:16:00,0.6936,0.6936,0.6935,0.69355,721900000.0
2007-10-02 20:17:00,0.69355,0.69355,0.69355,0.69355,118600000.0
2007-10-02 20:18:00,0.69355,0.69355,0.6935,0.69355,79400000.0
2007-10-02 20:19:00,0.69355,0.69355,0.69345,0.69345,840300014.0
2007-10-02 20:20:00,0.69345,0.6935,0.69345,0.6935,824700001.0
2007-10-02 20:21:00,0.6935,0.69355,0.6934,0.6935,1984400005.0
2007-10-02 20:22:00,0.6935,0.6935,0.69345,0.69345,98900000.0
2007-10-02 20:23:00,0.6934,0.6935,0.6934,0.6935,158000000.0
2007-10-02 20:24:00,0.6935,0.6935,0.6935,0.6935,262200004.0
2007-10-02 20:25:00,0.6935,0.6935,0.69345,0.6935,284200006.0
2007-10-02 20:26:00,0.6935,0.6935,0.69345,0.6935,539600004.0
2007-10-02 20:27:00,0.6935,0.6935,0.6934,0.6934,488600005.0
2007-10-02 20:28:00,0.6935,0.6935,0.6934,0.6935,1084500005.0
2007-10-02 20:29:00,0.6935,0.6935,0.69345,0.69345,187600001.0
2007-10-02 20:30:00,0.69345,0.6935,0.69345,0.69345,409800001.0
2007-10-02 20:31:00,0.69345,0.6935,0.69345,0.6935,98800000.0
2007-10-02 20:32:00,0.6935,0.6935,0.6934,0.6935,1495800009.0
2007-10-02 20:33:00,0.6934,0.6935,0.6934,0.69345,367799994.0
2007-10-02 20:34:00,0.69345,0.6935,0.69345,0.6935,44100000.0
2007-10-02 20:35:00,0.6935,0.6935,0.69345,0.6935,122700000.0
2007-10-02 20:36:00,0.6935,0.6935,0.69345,0.6935,30300000.0
2007-10-02 20:37:00,0.6935,0.6935,0.69345,0.69345,44100000.0
2007-10-02 20:38:00,0.69345,0.6935,0.69335,0.6934,539500003.0
2007-10-02 20:39:00,0.6934,0.6934,0.69335,0.69335,371700006.0
2007-10-02 20:40:00,0.69335,0.69335,0.69335,0.69335,109000000.0
2007-10-02 20:41:00,0.6934,0.6934,0.69335,0.69335,1267600001.0
2007-10-02 20:42:00,0.6934,0.6934,0.6933,0.6934,263200001.0
2007-10-02 20:43:00,0.6934,0.6934,0.6934,0.6934,39200000.0
2007-10-02 20:44:00,0.6934,0.6934,0.6934,0.6934,122400000.0
2007-10-02 20:45:00,0.6934,0.6934,0.6934,0.6934,349200000.0
2007-10-02 20:46:00,0.6934,0.6934,0.69335,0.69335,311899998.0
2007-10-02 20:47:00,0.6934,0.6934,0.69335,0.6934,64000000.0
2007-10-02 20:48:00,0.6934,0.6934,0.6933,0.6933,800500009.0
2007-10-02 20:49:00,0.6933,0.6934,0.69325,0.69325,843000002.0
2007-10-02 20:50:00,0.6933,0.6934,0.6933,0.69335,679200010.0
2007-10-02 20:51:00,0.69335,0.6934,0.69335,0.69335,153700000.0
2007-10-02 20:52:00,0.69335,0.6934,0.6933,0.69335,796900020.0
2007-10-02 20:53:00,0.69335,0.6934,0.69325,0.6933,992799997.0
2007-10-02 20:54:00,0.6933,0.69335,0.6933,0.6933,293199991.0
2007-10-02 20:55:00,0.6934,0.6934,0.6934,0.6934,7200000.0
2007-10-02 20:56:00,0.6934,0.6934,0.6934,0.6934,237500002.0
2007-10-02 20:57:00,0.6934,0.6934,0.69335,0.69335,100600000.0
2007-10-02 20:58:00,0.69335,0.6934,0.69335,0.6934,230099999.0
2007-10-02 20:59:00,0.69335,0.6934,0.69335,0.6934,384000000.0
2007-10-02 21:00:00,0.6934,0.69345,0.69335,0.6934,852099986.0
2007-10-02 21:01:00,0.6934,0.6934,0.69325,0.6933,424500000.0
2007-10-02 21:02:00,0.69325,0.69335,0.69325,0.6933,2132499998.0
2007-10-02 21:03:00,0.6933,0.6934,0.6933,0.6933,1299699999.0
2007-10-02 21:04:00,0.69335,0.69335,0.6933,0.6933,913300008.0
2007-10-02 21:05:00,0.69335,0.6934,0.69325,0.69335,472800003.0
2007-10-02 21:06:00,0.6933,0.69335,0.6933,0.6933,731599998.0
2007-10-02 21:07:00,0.6933,0.69335,0.6933,0.69335,140099999.0
2007-10-02 21:08:00,0.6933,0.69335,0.6933,0.69335,146299997.0
2007-10-02 21:09:00,0.69335,0.69335,0.69325,0.6933,594399996.0
2007-10-02 21:10:00,0.69335,0.69335,0.6933,0.69335,559900012.0
2007-10-02 21:11:00,0.69335,0.69335,0.6933,0.6933,561100019.0
2007-10-02 21:12:00,0.6933,0.6933,0.69325,0.69325,811699989.0
2007-10-02 21:13:00,0.6933,0.69335,0.69325,0.69325,1506600011.0
2007-10-02 21:14:00,0.69325,0.69335,0.69325,0.69335,718599988.0
2007-10-02 21:15:00,0.6933,0.6933,0.6933,0.6933,1173300016.0
2007-10-02 21:16:00,0.6933,0.6933,0.6933,0.6933,751299979.0
2007-10-02 21:17:00,0.6933,0.6933,0.6933,0.6933,590399992.0
2007-10-02 21:18:00,0.6933,0.69335,0.69325,0.69335,622400007.0
2007-10-02 21:19:00,0.69335,0.6934,0.69335,0.69335,171200000.0
2007-10-02 21:20:00,0.69335,0.69335,0.6933,0.6933,162899997.0
2007-10-02 21:21:00,0.69335,0.6934,0.6933,0.6933,783500007.0
2007-10-02 21:22:00,0.69325,0.6934,0.69325,0.6934,489300000.0
2007-10-02 21:23:00,0.6934,0.6934,0.6934,0.6934,14400000.0
2007-10-02 21:24:00,0.6934,0.6934,0.69335,0.69335,31700000.0
2007-10-02 21:25:00,0.69335,0.69335,0.69335,0.69335,18300000.0
2007-10-02 21:26:00,0.69335,0.69335,0.6933,0.69335,98999998.0
2007-10-02 21:27:00,0.69335,0.69335,0.6933,0.69335,178000002.0
2007-10-02 21:28:00,0.69335,0.69335,0.69335,0.69335,41500000.0
2007-10-02 21:29:00,0.69335,0.69335,0.6933,0.69335,408199998.0
2007-10-02 21:30:00,0.6933,0.6933,0.6933,0.6933,988799983.0
2007-10-02 21:31:00,0.6933,0.6933,0.6933,0.6933,739699970.0
2007-10-02 21:32:00,0.6933,0.6933,0.6933,0.6933,78899997.0
2007-10-02 21:33:00,0.6933,0.6934,0.6933,0.69335,188699995.0
2007-10-02 21:34:00,0.69335,0.69335,0.69335,0.69335,17000000.0
2007-10-02 21:35:00,0.69335,0.69335,0.6933,0.6933,137900001.0
2007-10-02 21:36:00,0.6934,0.6934,0.6933,0.6933,143600004.0
2007-10-02 21:37:00,0.6933,0.6933,0.6933,0.6933,161800004.0
2007-10-02 21:38:00,0.6933,0.6933,0.6933,0.6933,375400002.0
2007-10-02 21:39:00,0.6933,0.6933,0.6933,0.6933,681099998.0
2007-10-02 21:40:00,0.6933,0.6933,0.6933,0.6933,53500000.0
2007-10-02 21:41:00,0.6933,0.6933,0.6933,0.6933,6500000.0
2007-10-02 21:42:00,0.6933,0.6933,0.6933,0.6933,20700000.0
2007-10-02 21:43:00,0.69315,0.69318,0.69315,0.69318,150400000.0
2007-10-02 21:44:00,0.6933,0.6933,0.6933,0.6933,6500000.0
2007-10-02 21:45:00,0.6933,0.6933,0.6933,0.6933,35100000.0
2007-10-02 21:46:00,0.6933,0.6933,0.6933,0.6933,20600000.0
2007-10-02 21:47:00,0.6933,0.6933,0.6933,0.6933,77800000.0
2007-10-02 21:48:00,0.6933,0.6933,0.6933,0.6933,4100000.0
2007-10-02 21:49:00,0.6933,0.6933,0.6933,0.6933,51700000.0
2007-10-02 21:50:00,0.6933,0.6933,0.6933,0.6933,7900000.0
2007-10-02 21:51:00,0.6933,0.6933,0.69325,0.69325,134600000.0
2007-10-02 21:52:00,0.6933,0.6933,0.69325,0.69325,40100000.0
2007-10-02 21:53:00,0.6933,0.6933,0.6932,0.69325,1088199997.0
2007-10-02 21:54:00,0.69325,0.69325,0.6932,0.69325,210700001.0
2007-10-02 21:55:00,0.69325,0.69325,0.69315,0.6932,675799991.0
2007-10-02 21:56:00,0.6932,0.6932,0.6932,0.6932,50900002.0
2007-10-02 21:57:00,0.6932,0.6932,0.69315,0.6932,979400004.0
2007-10-02 21:58:00,0.6932,0.69325,0.6932,0.6932,174300002.0
2007-10-02 21:59:00,0.6932,0.6932,0.69315,0.69315,1384600020.0
2007-10-02 22:00:00,0.6932,0.6932,0.69315,0.69315,479699996.0
2007-10-02 22:01:00,0.6932,0.6932,0.69305,0.6931,1190700006.0
2007-10-02 22:02:00,0.69315,0.69315,0.69305,0.69305,1073100005.0
2007-10-02 22:03:00,0.6931,0.6931,0.6931,0.6931,141599999.0
2007-10-02 22:04:00,0.6931,0.6931,0.6931,0.6931,786300002.0
2007-10-02 22:05:00,0.6931,0.6931,0.6931,0.6931,613500002.0
2007-10-02 22:06:00,0.6931,0.69315,0.6931,0.69315,298599999.0
2007-10-02 22:07:00,0.69315,0.69315,0.6931,0.6931,118400001.0
2007-10-02 22:08:00,0.6931,0.6931,0.6931,0.6931,353400004.0
2007-10-02 22:09:00,0.6931,0.6931,0.69305,0.6931,48800000.0
2007-10-02 22:10:00,0.6931,0.6931,0.69305,0.69305,4800000.0
2007-10-02 22:11:00,0.69305,0.69305,0.693,0.69305,75900000.0
2007-10-02 22:12:00,0.69305,0.69305,0.693,0.693,566700004.0
2007-10-02 22:13:00,0.693,0.693,0.69295,0.693,427800005.0
2007-10-02 22:14:00,0.693,0.693,0.693,0.693,311600000.0
2007-10-02 22:15:00,0.693,0.6931,0.693,0.693,747799995.0
2007-10-02 22:16:00,0.693,0.693,0.693,0.693,16400000.0
2007-10-02 22:17:00,0.693,0.693,0.693,0.693,118600000.0
2007-10-02 22:18:00,0.693,0.693,0.6929,0.693,214799999.0
2007-10-02 22:19:00,0.693,0.693,0.69295,0.69295,253699999.0
2007-10-02 22:20:00,0.693,0.693,0.693,0.693,54400000.0
2007-10-02 22:21:00,0.693,0.693,0.693,0.693,44000000.0
2007-10-02 22:22:00,0.693,0.693,0.6929,0.6929,354999998.0
2007-10-02 22:23:00,0.6929,0.6929,0.6929,0.6929,1091000008.0
2007-10-02 22:24:00,0.6928,0.6928,0.6928,0.6928,1595600002.0
2007-10-02 22:25:00,0.6928,0.69285,0.69275,0.6928,607300002.0
2007-10-02 22:26:00,0.6928,0.6928,0.6928,0.6928,1138600003.0
2007-10-02 22:27:00,0.69275,0.6929,0.69275,0.6929,833799994.0
2007-10-02 22:28:00,0.6929,0.6929,0.6929,0.6929,28800000.0
2007-10-02 22:29:00,0.6929,0.6929,0.69285,0.69285,24800000.0
2007-10-02 22:30:00,0.69285,0.69285,0.6928,0.6928,617700007.0
2007-10-02 22:31:00,0.6928,0.6928,0.6927,0.6927,891999997.0
2007-10-02 22:32:00,0.69265,0.6927,0.6925,0.69265,226500004.0
2007-10-02 22:33:00,0.6927,0.6927,0.69265,0.69265,28000000.0
2007-10-02 22:34:00,0.6927,0.6927,0.69265,0.69265,193199999.0
2007-10-02 22:35:00,0.6927,0.69275,0.6927,0.6927,415199998.0
2007-10-02 22:36:00,0.6927,0.6927,0.6927,0.6927,675199998.0
2007-10-02 22:37:00,0.6927,0.6927,0.69265,0.6927,670399995.0
2007-10-02 22:38:00,0.6927,0.6927,0.69255,0.6927,633699996.0
2007-10-02 22:39:00,0.6927,0.6928,0.6927,0.6928,520400003.0
2007-10-02 22:40:00,0.6928,0.6928,0.69275,0.6928,392300000.0
2007-10-02 22:41:00,0.69285,0.693,0.6928,0.693,441200001.0
2007-10-02 22:42:00,0.693,0.693,0.6929,0.6929,101599997.0
2007-10-02 22:43:00,0.6929,0.6929,0.6929,0.6929,211999993.0
2007-10-02 22:44:00,0.6929,0.6929,0.6929,0.6929,683199991.0
2007-10-02 22:45:00,0.6929,0.69295,0.6929,0.69295,896200001.0
2007-10-02 22:46:00,0.69295,0.693,0.69295,0.693,27200000.0
2007-10-02 22:47:00,0.693,0.693,0.6929,0.6929,448300007.0
2007-10-02 22:48:00,0.69295,0.69295,0.69295,0.69295,40000000.0
2007-10-02 22:49:00,0.69295,0.693,0.6929,0.693,751099992.0
2007-10-02 22:50:00,0.693,0.6932,0.693,0.69315,668999992.0
2007-10-02 22:51:00,0.69315,0.6932,0.69305,0.6932,1267199998.0
2007-10-02 22:52:00,0.6932,0.6932,0.69315,0.6932,491100006.0
2007-10-02 22:53:00,0.6932,0.69325,0.6932,0.69325,458400000.0
2007-10-02 22:54:00,0.69325,0.6933,0.69325,0.6933,171700001.0
2007-10-02 22:55:00,0.6933,0.6933,0.69315,0.69315,843000002.0
2007-10-02 22:56:00,0.6932,0.6932,0.6931,0.6931,1533600004.0
2007-10-02 22:57:00,0.6931,0.6931,0.6931,0.6931,88200001.0
2007-10-02 22:58:00,0.69305,0.69315,0.69305,0.69315,161200000.0
2007-10-02 22:59:00,0.6931,0.6932,0.693,0.693,380600008.0
2007-10-02 23:00:00,0.6931,0.6932,0.6929,0.6931,97500000.0
2007-10-02 23:01:00,0.6931,0.6932,0.6931,0.6931,163500000.0
2007-10-02 23:02:00,0.6931,0.6931,0.6931,0.6931,217099999.0
2007-10-02 23:03:00,0.6931,0.6931,0.6929,0.6929,60099999.0
2007-10-02 23:04:00,0.693,0.6932,0.693,0.6932,49000000.0
2007-10-02 23:05:00,0.6932,0.6932,0.6932,0.6932,127200000.0
2007-10-02 23:06:00,0.6932,0.6932,0.6932,0.6932,32799999.0
2007-10-02 23:07:00,0.69321,0.69324,0.69317,0.69324,500199993.0
2007-10-02 23:08:00,0.6932,0.6932,0.6931,0.6931,60899997.0
2007-10-02 23:09:00,0.6931,0.6932,0.6931,0.6932,96299996.0
2007-10-02 23:10:00,0.6932,0.6932,0.6932,0.6932,49599998.0
2007-10-02 23:11:00,0.6932,0.6932,0.6932,0.6932,49599998.0
2007-10-02 23:12:00,0.6931,0.6932,0.6931,0.6931,375999990.0
2007-10-02 23:13:00,0.6932,0.6932,0.6931,0.6931,108500002.0
2007-10-02 23:14:00,0.6932,0.6932,0.6932,0.6932,24000000.0
2007-10-02 23:15:00,0.6932,0.6932,0.693,0.6931,441299994.0
2007-10-02 23:16:00,0.6931,0.6931,0.6931,0.6931,222899997.0
2007-10-02 23:17:00,0.6931,0.6931,0.6931,0.6931,109199996.0
2007-10-02 23:18:00,0.6932,0.69327,0.69302,0.69327,544299987.0
2007-10-02 23:19:00,0.6932,0.69327,0.69312,0.69327,541699993.0
2007-10-02 23:20:00,0.69325,0.69329,0.69317,0.69318,921199995.0
2007-10-02 23:21:00,0.6931,0.6931,0.6931,0.6931,62599998.0
2007-10-02 23:22:00,0.6931,0.6931,0.6931,0.6931,160499995.0
2007-10-02 23:23:00,0.6931,0.6931,0.6931,0.6931,273199992.0
2007-10-02 23:24:00,0.6931,0.6931,0.6931,0.6931,276299989.0
2007-10-02 23:25:00,0.69325,0.6933,0.6931,0.69325,244099991.0
2007-10-02 23:26:00,0.69325,0.6933,0.6931,0.69325,118799997.0
2007-10-02 23:27:00,0.69325,0.69325,0.6931,0.69325,17800000.0
2007-10-02 23:28:00,0.6931,0.6933,0.6931,0.69325,48000000.0
2007-10-02 23:29:00,0.69325,0.69325,0.6931,0.6931,274799998.0
2007-10-02 23:30:00,0.6931,0.6931,0.6931,0.6931,94699999.0
2007-10-02 23:31:00,0.69316,0.69324,0.6931,0.6931,1056099990.0
2007-10-02 23:32:00,0.6931,0.69325,0.6931,0.69325,297499998.0
2007-10-02 23:33:00,0.6932,0.69325,0.6932,0.69325,38000001.0
2007-10-02 23:34:00,0.69325,0.69325,0.693,0.69325,792100003.0
2007-10-02 23:35:00,0.69325,0.69325,0.6931,0.6931,85200002.0
2007-10-02 23:36:00,0.6931,0.69325,0.6931,0.69325,220900001.0
2007-10-02 23:37:00,0.69325,0.6933,0.6931,0.6933,377800000.0
2007-10-02 23:38:00,0.6933,0.6933,0.6929,0.69325,230999999.0
2007-10-02 23:39:00,0.69325,0.69325,0.6931,0.6931,446999996.0
2007-10-02 23:40:00,0.6931,0.6932,0.6931,0.6931,225700000.0
2007-10-02 23:41:00,0.69315,0.6932,0.693,0.6932,272200003.0
2007-10-02 23:42:00,0.69315,0.6932,0.6931,0.6932,112500004.0
2007-10-02 23:43:00,0.69315,0.69325,0.6931,0.69325,364799997.0
2007-10-02 23:44:00,0.6932,0.69325,0.6931,0.69325,352200000.0
2007-10-02 23:45:00,0.6931,0.69325,0.693,0.693,335499996.0
2007-10-02 23:46:00,0.6931,0.6931,0.6931,0.6931,46599998.0
2007-10-02 23:47:00,0.6931,0.69325,0.6931,0.6932,694700006.0
2007-10-02 23:48:00,0.6932,0.69335,0.6931,0.69325,254299998.0
2007-10-02 23:49:00,0.69325,0.69325,0.6931,0.6931,25699999.0
2007-10-02 23:50:00,0.6931,0.6933,0.6931,0.6931,189099994.0
2007-10-02 23:51:00,0.6931,0.6931,0.693,0.693,114299998.0
2007-10-02 23:52:00,0.6931,0.69345,0.6931,0.6934,703700010.0
2007-10-02 23:53:00,0.6933,0.6935,0.6933,0.6934,684800001.0
2007-10-02 23:54:00,0.6934,0.6934,0.6932,0.6932,136000002.0
2007-10-02 23:55:00,0.6933,0.6934,0.6933,0.6933,244100006.0
2007-10-02 23:56:00,0.6933,0.6933,0.6933,0.6933,138500005.0
2007-10-02 23:57:00,0.6933,0.69335,0.6933,0.69335,59100002.0
2007-10-02 23:58:00,0.69335,0.69335,0.6932,0.6932,150500006.0
2007-10-02 23:59:00,0.6932,0.6934,0.6932,0.6933,472100005.0
2007-10-03 00:00:00,0.69335,0.6934,0.69335,0.6934,54900000.0
2007-10-03 00:01:00,0.69335,0.69345,0.69335,0.6934,169799999.0
2007-10-03 00:02:00,0.6934,0.69345,0.6934,0.6934,38100001.0
2007-10-03 00:03:00,0.6934,0.6934,0.6934,0.6934,6400000.0
2007-10-03 00:04:00,0.6934,0.6934,0.6934,0.6934,44000000.0
2007-10-03 00:05:00,0.6934,0.6934,0.6934,0.6934,6400000.0
2007-10-03 00:06:00,0.69338,0.69344,0.69336,0.69336,833800006.0
2007-10-03 00:07:00,0.6934,0.6934,0.69335,0.6934,42500000.0
2007-10-03 00:08:00,0.6934,0.6934,0.69325,0.6934,294800001.0
2007-10-03 00:09:00,0.6934,0.6934,0.6932,0.6934,178900000.0
2007-10-03 00:10:00,0.6934,0.6934,0.6934,0.6934,4000000.0
2007-10-03 00:11:00,0.69335,0.6934,0.69335,0.6934,60300000.0
2007-10-03 00:12:00,0.6934,0.6934,0.6933,0.69335,86300000.0
2007-10-03 00:13:00,0.69335,0.69335,0.6933,0.6933,51100000.0
2007-10-03 00:14:00,0.6933,0.69335,0.6933,0.69335,95999999.0
2007-10-03 00:15:00,0.69335,0.69335,0.69335,0.69335,14400000.0
2007-10-03 00:16:00,0.69335,0.69335,0.69325,0.6933,140200000.0
2007-10-03 00:17:00,0.69325,0.6934,0.69325,0.69325,239000000.0
2007-10-03 00:18:00,0.6933,0.6934,0.69325,0.6934,221400001.0
2007-10-03 00:19:00,0.6934,0.6934,0.6933,0.6933,79400000.0
2007-10-03 00:20:00,0.6933,0.6933,0.69325,0.6933,93800000.0
2007-10-03 00:21:00,0.69325,0.6933,0.69325,0.69325,85000000.0
2007-10-03 00:22:00,0.6933,0.6933,0.6932,0.6932,191499998.0
2007-10-03 00:23:00,0.6932,0.69325,0.6932,0.6932,281200003.0
2007-10-03 00:24:00,0.6932,0.69325,0.69315,0.69325,444600000.0
2007-10-03 00:25:00,0.69325,0.6934,0.69325,0.6934,464200002.0
2007-10-03 00:26:00,0.6934,0.69375,0.6934,0.69375,425200002.0
2007-10-03 00:27:00,0.69375,0.69375,0.69365,0.6937,49500000.0
2007-10-03 00:28:00,0.6937,0.6937,0.69365,0.6937,296900001.0
2007-10-03 00:29:00,0.69365,0.6937,0.69365,0.6937,186999994.0
2007-10-03 00:30:00,0.6937,0.6937,0.69365,0.69365,23200000.0
2007-10-03 00:31:00,0.69365,0.69365,0.6934,0.6936,630700003.0
2007-10-03 00:32:00,0.6936,0.6936,0.6934,0.6934,396000001.0
2007-10-03 00:33:00,0.6934,0.6935,0.6934,0.6935,80900000.0
2007-10-03 00:34:00,0.6935,0.6935,0.6935,0.6935,9000000.0
2007-10-03 00:35:00,0.6935,0.6936,0.6935,0.6936,142700002.0
2007-10-03 00:36:00,0.6936,0.69365,0.6936,0.69365,17400000.0
2007-10-03 00:37:00,0.69365,0.69365,0.69365,0.69365,2400000.0
2007-10-03 00:38:00,0.69365,0.69365,0.69355,0.69355,57900001.0
2007-10-03 00:39:00,0.6936,0.6936,0.69355,0.6936,159400000.0
2007-10-03 00:40:00,0.6936,0.69375,0.6936,0.69365,110800002.0
2007-10-03 00:41:00,0.69365,0.69365,0.69355,0.6936,183999999.0
2007-10-03 00:42:00,0.6936,0.6936,0.6936,0.6936,137900001.0
2007-10-03 00:43:00,0.6936,0.69375,0.6936,0.69375,138800000.0
2007-10-03 00:44:00,0.69375,0.69375,0.69375,0.69375,2400000.0
2007-10-03 00:45:00,0.69375,0.69375,0.69375,0.69375,8400000.0
2007-10-03 00:46:00,0.6937,0.69375,0.6937,0.6937,22200000.0
2007-10-03 00:47:00,0.6937,0.6937,0.6937,0.6937,604499996.0
2007-10-03 00:48:00,0.6937,0.6937,0.6937,0.6937,382599998.0
2007-10-03 00:49:00,0.6937,0.6937,0.6937,0.6937,189400001.0
2007-10-03 00:50:00,0.6937,0.6937,0.6937,0.6937,225600000.0
2007-10-03 00:51:00,0.6937,0.6937,0.6937,0.6937,239700000.0
2007-10-03 00:52:00,0.6937,0.69385,0.6937,0.69385,245899997.0
2007-10-03 00:53:00,0.69385,0.69385,0.69375,0.69375,33300000.0
2007-10-03 00:54:00,0.69375,0.69375,0.6936,0.69375,371000003.0
2007-10-03 00:55:00,0.69375,0.6938,0.6937,0.6938,251099997.0
2007-10-03 00:56:00,0.6937,0.6937,0.69365,0.69365,271699993.0
2007-10-03 00:57:00,0.6937,0.6937,0.69365,0.6937,231900000.0
2007-10-03 00:58:00,0.6937,0.6937,0.6935,0.6937,60000000.0
2007-10-03 00:59:00,0.69365,0.69365,0.69365,0.69365,40700000.0
2007-10-03 01:00:00,0.6937,0.6937,0.6937,0.6937,14400000.0
2007-10-03 01:01:00,0.6937,0.6937,0.6936,0.6936,363100001.0
2007-10-03 01:02:00,0.6936,0.6936,0.6935,0.69355,450400011.0
2007-10-03 01:03:00,0.6935,0.6935,0.6934,0.6935,270100001.0
2007-10-03 01:04:00,0.6935,0.6935,0.6935,0.6935,229600000.0
2007-10-03 01:05:00,0.6935,0.69355,0.69345,0.69355,143900000.0
2007-10-03 01:06:00,0.69345,0.69355,0.69345,0.69345,167499997.0
2007-10-03 01:07:00,0.6935,0.6935,0.6935,0.6935,38300000.0
2007-10-03 01:08:00,0.6935,0.6935,0.6935,0.6935,50500000.0
2007-10-03 01:09:00,0.6935,0.6935,0.6935,0.6935,28200000.0
2007-10-03 01:10:00,0.6935,0.6935,0.6935,0.6935,203799999.0
2007-10-03 01:11:00,0.6935,0.6935,0.6935,0.6935,208500000.0
2007-10-03 01:12:00,0.6935,0.6935,0.6935,0.6935,213399998.0
2007-10-03 01:13:00,0.6935,0.69355,0.6935,0.69355,54299999.0
2007-10-03 01:14:00,0.69355,0.69355,0.69355,0.69355,4800000.0
2007-10-03 01:15:00,0.69355,0.69355,0.6935,0.6935,570999993.0
2007-10-03 01:16:00,0.6935,0.6935,0.6935,0.6935,233200000.0
2007-10-03 01:17:00,0.6935,0.6935,0.6934,0.6935,355299999.0
2007-10-03 01:18:00,0.6935,0.6935,0.6934,0.6934,166100001.0
2007-10-03 01:19:00,0.6934,0.6935,0.6934,0.6935,179800002.0
2007-10-03 01:20:00,0.6935,0.6935,0.6933,0.69335,835200000.0
2007-10-03 01:21:00,0.6933,0.6934,0.69325,0.6934,313299998.0
2007-10-03 01:22:00,0.6934,0.6934,0.69335,0.6934,435000000.0
2007-10-03 01:23:00,0.6934,0.6934,0.69325,0.6933,464800003.0
2007-10-03 01:24:00,0.69325,0.6933,0.6932,0.6933,215000004.0
2007-10-03 01:25:00,0.6933,0.6933,0.6933,0.6933,10200000.0
2007-10-03 01:26:00,0.6932,0.6933,0.6932,0.6933,500400008.0
2007-10-03 01:27:00,0.6933,0.6933,0.6933,0.6933,21900000.0
2007-10-03 01:28:00,0.6933,0.6934,0.6933,0.69335,41500000.0
2007-10-03 01:29:00,0.6934,0.6934,0.69325,0.69325,285800001.0
2007-10-03 01:30:00,0.6933,0.6934,0.6933,0.6934,450199995.0
2007-10-03 01:31:00,0.6934,0.6934,0.6934,0.6934,133400000.0
2007-10-03 01:32:00,0.6934,0.6934,0.69335,0.6934,240599999.0
2007-10-03 01:33:00,0.69335,0.6935,0.69335,0.6935,397700000.0
2007-10-03 01:34:00,0.6935,0.6935,0.6934,0.69345,344399995.0
2007-10-03 01:35:00,0.6935,0.6935,0.6935,0.6935,418400000.0
2007-10-03 01:36:00,0.6935,0.6935,0.6933,0.6933,540300008.0
2007-10-03 01:37:00,0.6933,0.6935,0.6933,0.6934,450100012.0
2007-10-03 01:38:00,0.6934,0.6935,0.69335,0.6934,539100003.0
2007-10-03 01:39:00,0.6934,0.6935,0.69335,0.69335,1516499995.0
2007-10-03 01:40:00,0.6934,0.69345,0.69335,0.69345,255200001.0
2007-10-03 01:41:00,0.6935,0.6935,0.6934,0.6934,521199997.0
2007-10-03 01:42:00,0.6934,0.6934,0.69335,0.69335,774499989.0
2007-10-03 01:43:00,0.69335,0.6935,0.69335,0.6935,586699995.0
2007-10-03 01:44:00,0.6935,0.6936,0.6934,0.69355,669199995.0
2007-10-03 01:45:00,0.6936,0.6936,0.6934,0.6934,505799999.0
2007-10-03 01:46:00,0.6933,0.6936,0.6933,0.69355,274099999.0
2007-10-03 01:47:00,0.69355,0.69355,0.6935,0.69355,188799997.0
2007-10-03 01:48:00,0.69355,0.69355,0.6935,0.6935,118999999.0
2007-10-03 01:49:00,0.6935,0.69355,0.6935,0.69355,211900005.0
2007-10-03 01:50:00,0.69355,0.6936,0.6934,0.6936,369200006.0
2007-10-03 01:51:00,0.6936,0.6936,0.6935,0.6935,332400006.0
2007-10-03 01:52:00,0.6935,0.6936,0.6935,0.6935,774000001.0
2007-10-03 01:53:00,0.69345,0.6935,0.69345,0.6935,243399996.0
2007-10-03 01:54:00,0.6935,0.6935,0.69345,0.6935,87300001.0
2007-10-03 01:55:00,0.6935,0.6935,0.6935,0.6935,339599999.0
2007-10-03 01:56:00,0.6935,0.6935,0.6935,0.6935,100000000.0
2007-10-03 01:57:00,0.6935,0.6935,0.6935,0.6935,314800004.0
2007-10-03 01:58:00,0.6935,0.6936,0.6935,0.6935,770200011.0
2007-10-03 01:59:00,0.6935,0.6935,0.6935,0.6935,280399999.0
2007-10-03 02:00:00,0.6935,0.6936,0.69345,0.6935,779799998.0
2007-10-03 02:01:00,0.6935,0.69365,0.69345,0.69365,400499996.0
2007-10-03 02:02:00,0.69365,0.69365,0.6936,0.6936,39800000.0
2007-10-03 02:03:00,0.69365,0.69365,0.69345,0.69365,999599997.0
2007-10-03 02:04:00,0.6936,0.69365,0.6936,0.69365,147299998.0
2007-10-03 02:05:00,0.69365,0.6937,0.6935,0.69365,917499993.0
2007-10-03 02:06:00,0.69355,0.69355,0.69345,0.69345,163100002.0
2007-10-03 02:07:00,0.6935,0.69365,0.6935,0.6935,381800007.0
2007-10-03 02:08:00,0.69365,0.69365,0.6935,0.6935,948300007.0
2007-10-03 02:09:00,0.6935,0.69355,0.6935,0.69355,449000003.0
2007-10-03 02:10:00,0.69355,0.69365,0.6935,0.6935,900999997.0
2007-10-03 02:11:00,0.6935,0.69365,0.69345,0.69345,1923099993.0
2007-10-03 02:12:00,0.6935,0.6936,0.69335,0.6934,880586426.0
2007-10-03 02:13:00,0.6934,0.6935,0.6933,0.6934,1535300006.0
2007-10-03 02:14:00,0.69345,0.6935,0.6934,0.6934,380999999.0
2007-10-03 02:15:00,0.6934,0.6934,0.6934,0.6934,137699999.0
2007-10-03 02:16:00,0.6934,0.6934,0.6934,0.6934,361600000.0
2007-10-03 02:17:00,0.69335,0.6934,0.69335,0.6934,94199998.0
2007-10-03 02:18:00,0.6934,0.6934,0.69335,0.6934,625500000.0
2007-10-03 02:19:00,0.69335,0.6934,0.6933,0.6933,419099997.0
2007-10-03 02:20:00,0.6933,0.69335,0.6933,0.6933,215100002.0
2007-10-03 02:21:00,0.6933,0.6933,0.69325,0.6933,1346299999.0
2007-10-03 02:22:00,0.6933,0.69335,0.69325,0.69325,1137800009.0
2007-10-03 02:23:00,0.69325,0.6933,0.69325,0.69325,1667299983.0
2007-10-03 02:24:00,0.69325,0.6933,0.69325,0.6933,152900000.0
2007-10-03 02:25:00,0.6933,0.69335,0.6933,0.69335,186099997.0
2007-10-03 02:26:00,0.69322,0.69322,0.69313,0.69313,418500000.0
2007-10-03 02:27:00,0.69335,0.69335,0.69315,0.69315,1289741000.0
2007-10-03 02:28:00,0.69315,0.6933,0.69295,0.6932,1749969121.0
2007-10-03 02:29:00,0.69325,0.6933,0.6931,0.6931,936800004.0
2007-10-03 02:30:00,0.6932,0.6932,0.6932,0.6932,405100001.0
2007-10-03 02:31:00,0.6932,0.6933,0.6932,0.69325,456841005.0
2007-10-03 02:32:00,0.6933,0.6933,0.69315,0.69315,1279910023.0
2007-10-03 02:33:00,0.69315,0.6932,0.69315,0.6932,145300000.0
2007-10-03 02:34:00,0.6932,0.6932,0.6932,0.6932,314199996.0
2007-10-03 02:35:00,0.6932,0.6932,0.6931,0.6932,393741002.0
2007-10-03 02:36:00,0.6932,0.69325,0.6932,0.6932,443599994.0
2007-10-03 02:37:00,0.6932,0.69325,0.69315,0.6932,264599999.0
2007-10-03 02:38:00,0.6932,0.69325,0.6932,0.69325,68400000.0
2007-10-03 02:39:00,0.6932,0.69325,0.6932,0.69325,41200000.0
2007-10-03 02:40:00,0.69325,0.69325,0.6932,0.6932,6400000.0
2007-10-03 02:41:00,0.69325,0.69325,0.69325,0.69325,4000000.0
2007-10-03 02:42:00,0.69325,0.69325,0.6932,0.6932,34400000.0
2007-10-03 02:43:00,0.6932,0.69325,0.6932,0.69325,50200000.0
2007-10-03 02:44:00,0.69325,0.6933,0.6932,0.6933,244300000.0
2007-10-03 02:45:00,0.6933,0.6933,0.6933,0.6933,1600000.0
2007-10-03 02:46:00,0.6932,0.6933,0.6932,0.6933,179700000.0
2007-10-03 02:47:00,0.6933,0.69335,0.6933,0.69335,157000001.0
2007-10-03 02:48:00,0.69322,0.69324,0.69315,0.69315,210300000.0
2007-10-03 02:49:00,0.69335,0.69345,0.69335,0.69335,87000000.0
2007-10-03 02:50:00,0.69335,0.69335,0.6933,0.69335,245599995.0
2007-10-03 02:51:00,0.69345,0.6935,0.6933,0.6934,1141799999.0
2007-10-03 02:52:00,0.6934,0.69345,0.6934,0.6934,375800000.0
2007-10-03 02:53:00,0.6934,0.69345,0.6933,0.69345,986600030.0
2007-10-03 02:54:00,0.69345,0.69345,0.6933,0.6934,521600003.0
2007-10-03 02:55:00,0.6934,0.69345,0.6933,0.6933,1723500030.0
2007-10-03 02:56:00,0.6933,0.69345,0.69315,0.6933,1947100020.0
2007-10-03 02:57:00,0.6933,0.6934,0.6933,0.6934,411500003.0
2007-10-03 02:58:00,0.6934,0.6934,0.6934,0.6934,510300022.0
2007-10-03 02:59:00,0.6934,0.6934,0.6934,0.6934,390000012.0
2007-10-03 03:00:00,0.6934,0.6934,0.69335,0.6934,382200000.0
2007-10-03 03:01:00,0.69335,0.6934,0.69335,0.6934,1063500008.0
2007-10-03 03:02:00,0.69345,0.6935,0.69345,0.69345,127700000.0
2007-10-03 03:03:00,0.6935,0.6935,0.69345,0.6935,60400000.0
2007-10-03 03:04:00,0.6935,0.6936,0.6934,0.6935,1621800003.0
2007-10-03 03:05:00,0.6935,0.6936,0.69345,0.6935,581800003.0
2007-10-03 03:06:00,0.6935,0.69355,0.6935,0.6935,843400000.0
2007-10-03 03:07:00,0.69346,0.69349,0.69332,0.69338,257599994.0
2007-10-03 03:08:00,0.6935,0.6935,0.6935,0.6935,191200004.0
2007-10-03 03:09:00,0.6935,0.69355,0.6935,0.69355,769400003.0
2007-10-03 03:10:00,0.6935,0.69355,0.69345,0.6935,523100005.0
2007-10-03 03:11:00,0.6935,0.6935,0.69345,0.69345,202400002.0
2007-10-03 03:12:00,0.6935,0.6935,0.6935,0.6935,514399998.0
2007-10-03 03:13:00,0.6935,0.6935,0.6935,0.6935,156000000.0
2007-10-03 03:14:00,0.6935,0.6935,0.69345,0.69345,83700000.0
2007-10-03 03:15:00,0.69345,0.6935,0.69335,0.69345,776499997.0
2007-10-03 03:16:00,0.69345,0.69345,0.69345,0.69345,21700000.0
2007-10-03 03:17:00,0.69345,0.69345,0.69335,0.6934,568500001.0
2007-10-03 03:18:00,0.6934,0.6934,0.69335,0.6934,736699996.0
2007-10-03 03:19:00,0.69335,0.6934,0.69335,0.6934,78500000.0
2007-10-03 03:20:00,0.6934,0.6934,0.6934,0.6934,76000000.0
2007-10-03 03:21:00,0.6934,0.6936,0.6934,0.6936,1145499993.0
2007-10-03 03:22:00,0.6936,0.6937,0.6935,0.6936,1946299985.0
2007-10-03 03:23:00,0.6935,0.6936,0.6934,0.6935,1059700001.0
2007-10-03 03:24:00,0.6935,0.69365,0.69345,0.6936,1059700001.0
2007-10-03 03:25:00,0.69365,0.69365,0.6935,0.69355,833600004.0
2007-10-03 03:26:00,0.6936,0.69365,0.69345,0.6935,1546000020.0
2007-10-03 03:27:00,0.6936,0.6936,0.6936,0.6936,380699998.0
2007-10-03 03:28:00,0.6936,0.6937,0.69355,0.6937,279900000.0
2007-10-03 03:29:00,0.69365,0.6937,0.6936,0.6936,270200005.0
2007-10-03 03:30:00,0.69365,0.6938,0.69355,0.69355,1770999983.0
2007-10-03 03:31:00,0.69355,0.6937,0.69355,0.6937,741800003.0
2007-10-03 03:32:00,0.6937,0.6937,0.6935,0.6936,1259100017.0
2007-10-03 03:33:00,0.6936,0.6937,0.6936,0.6936,544400001.0
2007-10-03 03:34:00,0.6936,0.6938,0.6936,0.6937,1939000002.0
2007-10-03 03:35:00,0.6937,0.6938,0.6937,0.6938,505999998.0
2007-10-03 03:36:00,0.6938,0.6938,0.6936,0.6937,1520200004.0
2007-10-03 03:37:00,0.6937,0.6938,0.69365,0.6938,1183300003.0
2007-10-03 03:38:00,0.6938,0.6938,0.69365,0.6938,492499998.0
2007-10-03 03:39:00,0.6938,0.6938,0.69375,0.6938,179600000.0
2007-10-03 03:40:00,0.6938,0.6938,0.69375,0.6938,510199998.0
2007-10-03 03:41:00,0.6938,0.6938,0.6938,0.6938,200000010.0
2007-10-03 03:42:00,0.6938,0.6938,0.6937,0.6937,516300007.0
2007-10-03 03:43:00,0.6937,0.6937,0.69355,0.6936,1742199977.0
2007-10-03 03:44:00,0.6936,0.6937,0.6936,0.6937,891899995.0
2007-10-03 03:45:00,0.6937,0.6937,0.6936,0.6937,512500007.0
2007-10-03 03:46:00,0.69375,0.6938,0.69365,0.6938,360899994.0
2007-10-03 03:47:00,0.6938,0.6938,0.69375,0.69375,104200000.0
2007-10-03 03:48:00,0.69375,0.69375,0.69355,0.6937,1245099992.0
2007-10-03 03:49:00,0.6937,0.6938,0.6937,0.6938,248200004.0
2007-10-03 03:50:00,0.6938,0.69385,0.6937,0.6937,642100009.0
2007-10-03 03:51:00,0.6937,0.6937,0.6937,0.6937,56000002.0
2007-10-03 03:52:00,0.6937,0.6938,0.69365,0.6937,601699997.0
2007-10-03 03:53:00,0.6937,0.69375,0.69365,0.6937,842500006.0
2007-10-03 03:54:00,0.6937,0.6937,0.6937,0.6937,255999990.0
2007-10-03 03:55:00,0.6937,0.6937,0.6937,0.6937,698299999.0
2007-10-03 03:56:00,0.6937,0.6937,0.69365,0.69365,529699995.0
2007-10-03 03:57:00,0.69365,0.69375,0.69365,0.6937,557600010.0
2007-10-03 03:58:00,0.6937,0.6937,0.6937,0.6937,97800004.0
2007-10-03 03:59:00,0.6937,0.6938,0.69365,0.6938,461800004.0
2007-10-03 04:00:00,0.69375,0.6938,0.6935,0.6936,2024999995.0
2007-10-03 04:01:00,0.6936,0.6937,0.69345,0.6935,1083800002.0
2007-10-03 04:02:00,0.6936,0.6938,0.6935,0.6938,1263100004.0
2007-10-03 04:03:00,0.6937,0.6938,0.6936,0.6937,1263100004.0
2007-10-03 04:04:00,0.6937,0.69385,0.69365,0.6937,1120100010.0
2007-10-03 04:05:00,0.69375,0.69375,0.6937,0.69375,1311699989.0
2007-10-03 04:06:00,0.69375,0.69375,0.69365,0.69365,1051600001.0
2007-10-03 04:07:00,0.6937,0.69375,0.69365,0.69365,236600004.0
2007-10-03 04:08:00,0.6937,0.6937,0.6937,0.6937,82400000.0
2007-10-03 04:09:00,0.6937,0.6937,0.6937,0.6937,298799997.0
2007-10-03 04:10:00,0.6937,0.6937,0.69365,0.6937,210799998.0
2007-10-03 04:11:00,0.6937,0.6937,0.6937,0.6937,182399998.0
2007-10-03 04:12:00,0.6937,0.69385,0.6937,0.6937,653099994.0
2007-10-03 04:13:00,0.6937,0.6937,0.6937,0.6937,436799990.0
2007-10-03 04:14:00,0.6937,0.6937,0.69365,0.6937,46600000.0
2007-10-03 04:15:00,0.6936,0.6937,0.6935,0.6937,428199997.0
2007-10-03 04:16:00,0.69365,0.6937,0.6936,0.69365,310200007.0
2007-10-03 04:17:00,0.6936,0.6936,0.69355,0.69355,447800009.0
2007-10-03 04:18:00,0.6936,0.6936,0.6936,0.6936,854100000.0
2007-10-03 04:19:00,0.6936,0.6936,0.69355,0.69355,629699998.0
2007-10-03 04:20:00,0.6936,0.6936,0.6936,0.6936,99200000.0
2007-10-03 04:21:00,0.6936,0.69365,0.6936,0.6936,188099999.0
2007-10-03 04:22:00,0.69355,0.6937,0.69355,0.6936,447999996.0
2007-10-03 04:23:00,0.6936,0.6937,0.69355,0.6936,534900000.0
2007-10-03 04:24:00,0.6936,0.6937,0.69355,0.6937,375899998.0
2007-10-03 04:25:00,0.6937,0.6937,0.6936,0.6936,236200002.0
2007-10-03 04:26:00,0.6937,0.69375,0.6936,0.6937,945599996.0
2007-10-03 04:27:00,0.6937,0.6937,0.6936,0.6937,316800004.0
2007-10-03 04:28:00,0.69365,0.69375,0.69365,0.6937,164000000.0
2007-10-03 04:29:00,0.6937,0.6937,0.6936,0.69365,212000000.0
2007-10-03 04:30:00,0.6937,0.6937,0.6937,0.6937,351799995.0
2007-10-03 04:31:00,0.6937,0.69385,0.6937,0.69385,244800002.0
2007-10-03 04:32:00,0.69385,0.69385,0.6938,0.69385,23200000.0
2007-10-03 04:33:00,0.69385,0.69385,0.6937,0.6937,88100002.0
2007-10-03 04:34:00,0.6937,0.6938,0.6936,0.6938,445500001.0
2007-10-03 04:35:00,0.69356,0.69356,0.69345,0.69345,268299989.0
2007-10-03 04:36:00,0.6938,0.69385,0.6938,0.6938,35600000.0
2007-10-03 04:37:00,0.6938,0.69385,0.69375,0.69385,73100001.0
2007-10-03 04:38:00,0.69385,0.6939,0.6938,0.6938,1887199979.0
2007-10-03 04:39:00,0.6938,0.6939,0.6938,0.6939,1219200009.0
2007-10-03 04:40:00,0.6939,0.6939,0.6938,0.6938,668300000.0
2007-10-03 04:41:00,0.6938,0.6939,0.6938,0.6939,52799998.0
2007-10-03 04:42:00,0.6939,0.6939,0.6938,0.6938,456399990.0
2007-10-03 04:43:00,0.6938,0.6938,0.6938,0.6938,129999995.0
2007-10-03 04:44:00,0.6938,0.6938,0.6938,0.6938,196200001.0
2007-10-03 04:45:00,0.69375,0.69385,0.69375,0.6938,657199998.0
2007-10-03 04:46:00,0.6938,0.6938,0.6938,0.6938,94400000.0
2007-10-03 04:47:00,0.6938,0.69385,0.69375,0.69385,540399994.0
2007-10-03 04:48:00,0.69385,0.69385,0.6938,0.6938,95200002.0
2007-10-03 04:49:00,0.6938,0.6938,0.69375,0.69375,736399999.0
2007-10-03 04:50:00,0.69375,0.6938,0.69375,0.69375,619900010.0
2007-10-03 04:51:00,0.6938,0.6938,0.6938,0.6938,674700024.0
2007-10-03 04:52:00,0.6938,0.69385,0.6938,0.69385,811500002.0
2007-10-03 04:53:00,0.69385,0.69395,0.6938,0.6939,1104899995.0
2007-10-03 04:54:00,0.6939,0.6939,0.69385,0.6939,412699998.0
2007-10-03 04:55:00,0.6939,0.6939,0.69385,0.69385,531399998.0
2007-10-03 04:56:00,0.6939,0.6939,0.69385,0.6939,192399998.0
2007-10-03 04:57:00,0.6939,0.6939,0.6939,0.6939,169199999.0
2007-10-03 04:58:00,0.6939,0.6939,0.6939,0.6939,104700001.0
2007-10-03 04:59:00,0.6939,0.6939,0.69385,0.6939,235400001.0
2007-10-03 05:00:00,0.69385,0.6939,0.69385,0.69385,201200000.0
2007-10-03 05:01:00,0.69385,0.6939,0.69385,0.6939,224400000.0
2007-10-03 05:02:00,0.6939,0.6939,0.69385,0.6939,61700000.0
2007-10-03 05:03:00,0.69385,0.6939,0.69385,0.69385,519900000.0
2007-10-03 05:04:00,0.6939,0.6939,0.69385,0.6939,196600000.0
2007-10-03 05:05:00,0.6939,0.6939,0.6939,0.6939,109600000.0
2007-10-03 05:06:00,0.6939,0.6939,0.6939,0.6939,52000000.0
2007-10-03 05:07:00,0.6939,0.6939,0.69385,0.69385,398499999.0
2007-10-03 05:08:00,0.6939,0.6939,0.69385,0.6939,525900009.0
2007-10-03 05:09:00,0.69385,0.6939,0.69385,0.69385,662199999.0
2007-10-03 05:10:00,0.6939,0.6939,0.6938,0.6938,573199994.0
2007-10-03 05:11:00,0.6939,0.6939,0.6939,0.6939,61600000.0
2007-10-03 05:12:00,0.6939,0.6939,0.69385,0.6939,62400000.0
2007-10-03 05:13:00,0.6939,0.6939,0.6939,0.6939,114400000.0
2007-10-03 05:14:00,0.6939,0.6939,0.69385,0.69385,88000000.0
2007-10-03 05:15:00,0.6939,0.6939,0.6938,0.69385,392499999.0
2007-10-03 05:16:00,0.69385,0.6939,0.6938,0.69385,809299998.0
2007-10-03 05:17:00,0.69385,0.69385,0.6938,0.6938,103200002.0
2007-10-03 05:18:00,0.69385,0.6939,0.69385,0.6939,89600000.0
2007-10-03 05:19:00,0.6939,0.6939,0.6939,0.6939,67999997.0
2007-10-03 05:20:00,0.6939,0.694,0.69385,0.6939,397699998.0
2007-10-03 05:21:00,0.69385,0.694,0.69385,0.6939,1034900005.0
2007-10-03 05:22:00,0.6939,0.69395,0.6938,0.6938,1521800015.0
2007-10-03 05:23:00,0.6938,0.6938,0.6938,0.6938,343499998.0
2007-10-03 05:24:00,0.6938,0.6938,0.6938,0.6938,379200000.0
2007-10-03 05:25:00,0.6938,0.69385,0.6938,0.69385,181900002.0
2007-10-03 05:26:00,0.69385,0.6939,0.69375,0.6938,988499980.0
2007-10-03 05:27:00,0.6938,0.6938,0.69375,0.6938,282000000.0
2007-10-03 05:28:00,0.6938,0.6939,0.6938,0.69385,1436199970.0
2007-10-03 05:29:00,0.69385,0.69385,0.69375,0.69375,530700005.0
2007-10-03 05:30:00,0.6938,0.6938,0.69375,0.69375,798500010.0
2007-10-03 05:31:00,0.6938,0.6938,0.69375,0.69375,107899998.0
2007-10-03 05:32:00,0.69375,0.6938,0.69375,0.69375,76400000.0
2007-10-03 05:33:00,0.69375,0.6938,0.69375,0.6938,71400000.0
2007-10-03 05:34:00,0.6938,0.6938,0.6938,0.6938,143200000.0
2007-10-03 05:35:00,0.69375,0.6938,0.69375,0.6938,103999997.0
2007-10-03 05:36:00,0.6938,0.6938,0.6938,0.6938,388400003.0
2007-10-03 05:37:00,0.6938,0.6938,0.6938,0.6938,9700000.0
2007-10-03 05:38:00,0.6938,0.6939,0.69375,0.6939,254200002.0
2007-10-03 05:39:00,0.69385,0.6939,0.69385,0.6939,157999996.0
2007-10-03 05:40:00,0.6939,0.6939,0.6938,0.6938,123200004.0
2007-10-03 05:41:00,0.6938,0.69385,0.6938,0.6938,279599995.0
2007-10-03 05:42:00,0.6938,0.6938,0.6938,0.6938,255999990.0
2007-10-03 05:43:00,0.6938,0.6938,0.69375,0.69375,325500014.0
2007-10-03 05:44:00,0.6938,0.6938,0.6938,0.6938,111700006.0
2007-10-03 05:45:00,0.6938,0.6938,0.6938,0.6938,71800004.0
2007-10-03 05:46:00,0.6938,0.6938,0.6938,0.6938,71800004.0
2007-10-03 05:47:00,0.6938,0.6938,0.6938,0.6938,294000010.0
2007-10-03 05:48:00,0.6938,0.6939,0.69375,0.69385,1116999998.0
2007-10-03 05:49:00,0.6939,0.6939,0.69385,0.69385,27900000.0
2007-10-03 05:50:00,0.69385,0.69385,0.6938,0.6938,177199999.0
2007-10-03 05:51:00,0.6938,0.6938,0.6938,0.6938,90000000.0
2007-10-03 05:52:00,0.6938,0.6939,0.6938,0.6939,297200001.0
2007-10-03 05:53:00,0.6939,0.6939,0.6938,0.6939,446799993.0
2007-10-03 05:54:00,0.6938,0.6939,0.6938,0.69385,150400004.0
2007-10-03 05:55:00,0.69385,0.69385,0.69375,0.69375,809599999.0
2007-10-03 05:56:00,0.6938,0.6939,0.69375,0.6938,534100000.0
2007-10-03 05:57:00,0.6938,0.69385,0.69375,0.6938,923199995.0
2007-10-03 05:58:00,0.6938,0.6939,0.69375,0.69385,860799998.0
2007-10-03 05:59:00,0.6939,0.6939,0.6938,0.6938,342599996.0
2007-10-03 06:00:00,0.6938,0.6938,0.6938,0.6938,122899997.0
2007-10-03 06:01:00,0.6938,0.6938,0.6938,0.6938,37299999.0
2007-10-03 06:02:00,0.6939,0.6939,0.6937,0.6938,410400002.0
2007-10-03 06:03:00,0.6938,0.6938,0.6938,0.6938,251000000.0
2007-10-03 06:04:00,0.6938,0.6938,0.6938,0.6938,51600000.0
2007-10-03 06:05:00,0.6938,0.6938,0.6938,0.6938,26000000.0
2007-10-03 06:06:00,0.6938,0.6939,0.6938,0.6939,193200000.0
2007-10-03 06:07:00,0.6939,0.6939,0.69385,0.69385,23700000.0
2007-10-03 06:08:00,0.6939,0.6939,0.6938,0.6938,97400000.0
2007-10-03 06:09:00,0.6938,0.6938,0.69375,0.69375,248000000.0
2007-10-03 06:10:00,0.6938,0.6938,0.6938,0.6938,57600000.0
2007-10-03 06:11:00,0.6938,0.6938,0.6938,0.6938,28800000.0
2007-10-03 06:12:00,0.6938,0.6938,0.69375,0.69375,401699996.0
2007-10-03 06:13:00,0.6938,0.6938,0.6938,0.6938,179699996.0
2007-10-03 06:14:00,0.6938,0.69385,0.6938,0.69385,75899997.0
2007-10-03 06:15:00,0.69385,0.69385,0.69385,0.69385,3200000.0
2007-10-03 06:16:00,0.69371,0.6938,0.69371,0.69378,300299998.0
2007-10-03 06:17:00,0.6938,0.69385,0.6938,0.69385,276399993.0
2007-10-03 06:18:00,0.6938,0.6938,0.6938,0.6938,395900002.0
2007-10-03 06:19:00,0.6938,0.6938,0.69375,0.69375,586399998.0
2007-10-03 06:20:00,0.6938,0.6938,0.6938,0.6938,53500000.0
2007-10-03 06:21:00,0.6938,0.6938,0.6938,0.6938,126200002.0
2007-10-03 06:22:00,0.6938,0.6938,0.6938,0.6938,32400002.0
2007-10-03 06:23:00,0.6938,0.6938,0.69375,0.6938,1023800012.0
2007-10-03 06:24:00,0.6938,0.6938,0.69375,0.6938,148900000.0
2007-10-03 06:25:00,0.6938,0.6938,0.6938,0.6938,253900007.0
2007-10-03 06:26:00,0.6938,0.6939,0.6938,0.6939,534500002.0
2007-10-03 06:27:00,0.6939,0.694,0.6939,0.694,406500002.0
2007-10-03 06:28:00,0.694,0.694,0.69395,0.69395,122400000.0
2007-10-03 06:29:00,0.694,0.694,0.694,0.694,52000000.0
2007-10-03 06:30:00,0.694,0.694,0.6939,0.69395,269799999.0
2007-10-03 06:31:00,0.69395,0.694,0.6939,0.694,30099999.0
2007-10-03 06:32:00,0.694,0.694,0.6938,0.6938,1858700001.0
2007-10-03 06:33:00,0.6938,0.6939,0.6938,0.6939,249599999.0
2007-10-03 06:34:00,0.6939,0.6939,0.6938,0.69385,354799997.0
2007-10-03 06:35:00,0.6939,0.6939,0.69385,0.69385,487399999.0
2007-10-03 06:36:00,0.6939,0.6939,0.69375,0.6939,979699998.0
2007-10-03 06:37:00,0.6939,0.6939,0.69385,0.69385,146700000.0
2007-10-03 06:38:00,0.69385,0.69385,0.69375,0.6938,1551300011.0
2007-10-03 06:39:00,0.6938,0.6938,0.6938,0.6938,682700028.0
2007-10-03 06:40:00,0.6938,0.6939,0.69375,0.69375,1286999987.0
2007-10-03 06:41:00,0.6937,0.6938,0.6937,0.6937,423199991.0
2007-10-03 06:42:00,0.6937,0.6938,0.6937,0.6938,423199991.0
2007-10-03 06:43:00,0.6938,0.69385,0.6938,0.6938,109900001.0
2007-10-03 06:44:00,0.6938,0.69385,0.6938,0.6938,669200004.0
2007-10-03 06:45:00,0.6938,0.6938,0.69365,0.69365,380600003.0
2007-10-03 06:46:00,0.6937,0.6938,0.6937,0.6938,267399998.0
2007-10-03 06:47:00,0.6938,0.6938,0.6936,0.6936,1262100014.0
2007-10-03 06:48:00,0.6936,0.6937,0.6936,0.6937,533599998.0
2007-10-03 06:49:00,0.6937,0.69375,0.6937,0.6937,225600001.0
2007-10-03 06:50:00,0.6937,0.6937,0.6937,0.6937,332299998.0
2007-10-03 06:51:00,0.6937,0.6937,0.69365,0.6937,154399998.0
2007-10-03 06:52:00,0.6937,0.69385,0.6937,0.6937,1363199997.0
2007-10-03 06:53:00,0.6937,0.6937,0.6937,0.6937,12800000.0
2007-10-03 06:54:00,0.6937,0.6937,0.6936,0.6937,178600000.0
2007-10-03 06:55:00,0.6937,0.6937,0.6936,0.6936,106600002.0
2007-10-03 06:56:00,0.69365,0.69365,0.6935,0.6935,983399992.0
2007-10-03 06:57:00,0.6935,0.6936,0.6935,0.6936,150300000.0
2007-10-03 06:58:00,0.6936,0.69365,0.6935,0.69365,790799993.0
2007-10-03 06:59:00,0.69365,0.69365,0.6935,0.6936,683700004.0
2007-10-03 07:00:00,0.6936,0.6937,0.69355,0.6937,367400000.0
2007-10-03 07:01:00,0.6937,0.69375,0.6937,0.69375,204800000.0
2007-10-03 07:02:00,0.69375,0.69385,0.6937,0.6937,416300006.0
2007-10-03 07:03:00,0.6937,0.6937,0.6937,0.6937,652200005.0
2007-10-03 07:04:00,0.6937,0.6937,0.6937,0.6937,318600001.0
2007-10-03 07:05:00,0.69355,0.6937,0.69355,0.6937,220499998.0
2007-10-03 07:06:00,0.69365,0.69365,0.6935,0.6935,836799995.0
2007-10-03 07:07:00,0.6935,0.6935,0.6934,0.69345,766200000.0
2007-10-03 07:08:00,0.6935,0.6935,0.6934,0.6935,327100000.0
2007-10-03 07:09:00,0.6935,0.6935,0.6935,0.6935,237600007.0
2007-10-03 07:10:00,0.6935,0.6935,0.6935,0.6935,159200002.0
2007-10-03 07:11:00,0.6935,0.6935,0.6935,0.6935,158400000.0
2007-10-03 07:12:00,0.6935,0.6935,0.69345,0.69345,465600003.0
2007-10-03 07:13:00,0.69345,0.69355,0.69345,0.69345,581799993.0
2007-10-03 07:14:00,0.6936,0.6936,0.69355,0.6936,319500000.0
2007-10-03 07:15:00,0.6936,0.6936,0.69345,0.69345,395000001.0
2007-10-03 07:16:00,0.6935,0.69355,0.6935,0.6935,203099997.0
2007-10-03 07:17:00,0.69355,0.69355,0.6935,0.6935,111899998.0
2007-10-03 07:18:00,0.6935,0.69355,0.69335,0.6935,894899998.0
2007-10-03 07:19:00,0.69355,0.69365,0.6934,0.6934,798599996.0
2007-10-03 07:20:00,0.6934,0.6936,0.6934,0.6936,1128500009.0
2007-10-03 07:21:00,0.6936,0.6936,0.6935,0.6935,2013700005.0
2007-10-03 07:22:00,0.6935,0.6936,0.6935,0.6935,1980000016.0
2007-10-03 07:23:00,0.6935,0.6935,0.6935,0.6935,1034900012.0
2007-10-03 07:24:00,0.6935,0.6935,0.69345,0.6935,1004800006.0
2007-10-03 07:25:00,0.6935,0.69355,0.69345,0.69355,277800000.0
2007-10-03 07:26:00,0.69355,0.69365,0.69345,0.69365,859800000.0
2007-10-03 07:27:00,0.69365,0.6937,0.69355,0.69365,937700006.0
2007-10-03 07:28:00,0.69365,0.6937,0.6936,0.6937,978299993.0
2007-10-03 07:29:00,0.6937,0.6938,0.6936,0.6937,1489099991.0
2007-10-03 07:30:00,0.6937,0.6938,0.69365,0.69375,410899993.0
2007-10-03 07:31:00,0.69375,0.6938,0.6937,0.6938,146100001.0
2007-10-03 07:32:00,0.6938,0.6938,0.69375,0.6938,617900005.0
2007-10-03 07:33:00,0.6938,0.69385,0.6937,0.6938,570700000.0
2007-10-03 07:34:00,0.6938,0.69385,0.6938,0.6938,372799996.0
2007-10-03 07:35:00,0.6938,0.6938,0.6936,0.6938,1378700025.0
2007-10-03 07:36:00,0.6938,0.6938,0.6937,0.6937,1048899998.0
2007-10-03 07:37:00,0.6937,0.69385,0.69365,0.6938,1536699996.0
2007-10-03 07:38:00,0.6938,0.6938,0.69365,0.69375,878399999.0
2007-10-03 07:39:00,0.69375,0.69375,0.69365,0.6937,120000000.0
2007-10-03 07:40:00,0.6937,0.6937,0.69365,0.69365,186099999.0
2007-10-03 07:41:00,0.69365,0.69375,0.69365,0.69375,936500003.0
2007-10-03 07:42:00,0.69375,0.69375,0.69365,0.69365,857400002.0
2007-10-03 07:43:00,0.69365,0.6937,0.69365,0.6937,989499999.0
2007-10-03 07:44:00,0.69365,0.6938,0.69365,0.6937,647999996.0
2007-10-03 07:45:00,0.6937,0.6939,0.6937,0.6938,371200000.0
2007-10-03 07:46:00,0.69385,0.69395,0.69385,0.6939,2013399990.0
2007-10-03 07:47:00,0.6939,0.69395,0.6939,0.69395,729599993.0
2007-10-03 07:48:00,0.69395,0.69395,0.69385,0.69385,584200015.0
2007-10-03 07:49:00,0.6939,0.69395,0.69385,0.69385,790400004.0
2007-10-03 07:50:00,0.69385,0.694,0.69385,0.69395,708499998.0
2007-10-03 07:51:00,0.69395,0.69415,0.69395,0.69405,968900004.0
2007-10-03 07:53:00,0.6942,0.6944,0.6942,0.6942,1824300003.0
2007-10-03 07:54:00,0.6942,0.69425,0.69405,0.6942,618100005.0
2007-10-03 07:55:00,0.6941,0.6942,0.6941,0.6941,1376300001.0
2007-10-03 07:56:00,0.6941,0.6941,0.69395,0.69395,1624799991.0
2007-10-03 07:57:00,0.694,0.694,0.69395,0.694,752200002.0
2007-10-03 07:58:00,0.694,0.69405,0.6939,0.694,606500005.0
2007-10-03 07:59:00,0.69405,0.6942,0.694,0.6942,1762900002.0
2007-10-03 08:00:00,0.6942,0.6942,0.69405,0.69415,1137800005.0
2007-10-03 08:01:00,0.6942,0.69425,0.6942,0.6942,1078099998.0
2007-10-03 08:02:00,0.6942,0.6943,0.6942,0.69425,1308799995.0
2007-10-03 08:03:00,0.6943,0.6943,0.69425,0.6943,156000000.0
2007-10-03 08:04:00,0.6943,0.6943,0.69415,0.69415,411599997.0
2007-10-03 08:05:00,0.69415,0.69425,0.69415,0.6942,1545299995.0
2007-10-03 08:06:00,0.69425,0.6943,0.69415,0.6943,1135699999.0
2007-10-03 08:07:00,0.69425,0.6943,0.69425,0.6943,67200000.0
2007-10-03 08:08:00,0.6943,0.69435,0.6942,0.69435,442599998.0
2007-10-03 08:09:00,0.69435,0.6944,0.6943,0.6943,411299997.0
2007-10-03 08:10:00,0.6943,0.6944,0.69425,0.6944,548199999.0
2007-10-03 08:11:00,0.6944,0.6944,0.6944,0.6944,32800000.0
2007-10-03 08:12:00,0.6944,0.6944,0.6943,0.6944,402700006.0
2007-10-03 08:13:00,0.6944,0.6944,0.69435,0.69435,92500000.0
2007-10-03 08:14:00,0.6944,0.69445,0.69425,0.6943,1513899996.0
2007-10-03 08:15:00,0.6943,0.69435,0.6942,0.6942,1128800009.0
2007-10-03 08:16:00,0.69425,0.6943,0.69425,0.69425,82300000.0
2007-10-03 08:17:00,0.6943,0.6943,0.69415,0.6942,679499999.0
2007-10-03 08:18:00,0.69425,0.69425,0.69415,0.6942,786800006.0
2007-10-03 08:19:00,0.6942,0.6942,0.6942,0.6942,1115800007.0
2007-10-03 08:20:00,0.6942,0.6942,0.69415,0.6942,301400000.0
2007-10-03 08:21:00,0.6942,0.6942,0.69415,0.6942,459900002.0
2007-10-03 08:22:00,0.6942,0.6942,0.69415,0.69415,1180700004.0
2007-10-03 08:23:00,0.69415,0.69425,0.69415,0.69415,795899999.0
2007-10-03 08:24:00,0.694,0.6942,0.694,0.6941,1963100018.0
2007-10-03 08:25:00,0.69415,0.69425,0.69415,0.69415,1963100018.0
2007-10-03 08:26:00,0.6942,0.6943,0.6942,0.6943,1786299994.0
2007-10-03 08:27:00,0.6943,0.6943,0.6942,0.6943,1787299992.0
2007-10-03 08:28:00,0.6943,0.6943,0.6942,0.69425,413599997.0
2007-10-03 08:29:00,0.69425,0.69425,0.69415,0.69425,882399989.0
2007-10-03 08:30:00,0.69425,0.69425,0.6942,0.69425,821899990.0
2007-10-03 08:31:00,0.69425,0.6943,0.6942,0.6943,466900000.0
2007-10-03 08:32:00,0.6943,0.6943,0.69425,0.69425,116300000.0
2007-10-03 08:33:00,0.6943,0.6943,0.69425,0.6943,831600009.0
2007-10-03 08:34:00,0.6943,0.69435,0.6943,0.69435,1866300022.0
2007-10-03 08:35:00,0.6944,0.6944,0.6943,0.6944,588099999.0
2007-10-03 08:36:00,0.69435,0.6944,0.69425,0.6944,699699989.0
2007-10-03 08:37:00,0.69435,0.6944,0.6943,0.6943,311000005.0
2007-10-03 08:38:00,0.6942,0.6942,0.6941,0.6941,1065500001.0
2007-10-03 08:39:00,0.6941,0.69415,0.6941,0.6941,1065500001.0
2007-10-03 08:40:00,0.6941,0.6941,0.694,0.6941,795100007.0
2007-10-03 08:41:00,0.69405,0.6941,0.69395,0.694,1501400003.0
2007-10-03 08:42:00,0.694,0.694,0.694,0.694,1775200012.0
2007-10-03 08:43:00,0.694,0.69415,0.694,0.6941,1098400012.0
2007-10-03 08:44:00,0.6941,0.6943,0.6941,0.69425,2103100005.0
2007-10-03 08:45:00,0.69425,0.6944,0.69425,0.6943,1741000004.0
2007-10-03 08:46:00,0.6943,0.6944,0.6943,0.69435,715500003.0
2007-10-03 08:47:00,0.69435,0.69455,0.69435,0.69445,1262099993.0
2007-10-03 08:48:00,0.69445,0.6945,0.69445,0.69445,292000000.0
2007-10-03 08:49:00,0.69445,0.69455,0.69445,0.6945,1548000002.0
2007-10-03 08:50:00,0.6945,0.6946,0.6945,0.69455,1378300005.0
2007-10-03 08:51:00,0.6946,0.6946,0.69435,0.69435,1786899996.0
2007-10-03 08:52:00,0.6944,0.6945,0.6942,0.6945,1303600010.0
2007-10-03 08:53:00,0.6946,0.6946,0.6945,0.6946,1303600010.0
2007-10-03 08:54:00,0.6945,0.6946,0.6945,0.6946,1303600010.0
2007-10-03 08:55:00,0.6945,0.6946,0.6945,0.6945,1303600010.0
2007-10-03 08:56:00,0.69455,0.6947,0.6945,0.6946,1303600010.0
2007-10-03 08:57:00,0.6946,0.6946,0.69445,0.6945,1558699986.0
2007-10-03 08:58:00,0.6945,0.6945,0.69445,0.6945,1340399996.0
2007-10-03 08:59:00,0.6945,0.69455,0.6945,0.6945,1057299998.0
2007-10-03 09:00:00,0.6946,0.6947,0.6945,0.6946,911399998.0
2007-10-03 09:01:00,0.6947,0.69485,0.69465,0.6948,911399998.0
2007-10-03 09:02:00,0.6947,0.6948,0.6947,0.6948,1116874995.0
2007-10-03 09:03:00,0.69475,0.6948,0.69465,0.69465,1116874995.0
2007-10-03 09:04:00,0.6947,0.69475,0.69465,0.69475,523774999.0
2007-10-03 09:05:00,0.69475,0.69475,0.6947,0.69475,520999995.0
2007-10-03 09:06:00,0.6946,0.6947,0.6946,0.6947,1424700026.0
2007-10-03 09:07:00,0.69475,0.69475,0.6946,0.6947,1424700026.0
2007-10-03 09:08:00,0.6947,0.6947,0.6946,0.6946,703800005.0
2007-10-03 09:09:00,0.6947,0.6947,0.6946,0.6947,703800005.0
2007-10-03 09:10:00,0.6947,0.69475,0.6946,0.6947,703800005.0
2007-10-03 09:12:00,0.6946,0.6947,0.69455,0.69465,743249995.0
2007-10-03 09:15:00,0.6946,0.6946,0.6945,0.69455,1937100014.0
2007-10-03 09:16:00,0.69455,0.6946,0.6945,0.6945,1875399996.0
2007-10-03 09:17:00,0.6945,0.6946,0.6945,0.69455,2114700000.0
2007-10-03 09:18:00,0.69455,0.6946,0.6945,0.6946,1242900007.0
2007-10-03 09:19:00,0.6946,0.6947,0.6946,0.69465,427399996.0
2007-10-03 09:20:00,0.6947,0.6948,0.6946,0.6946,1819500015.0
2007-10-03 09:21:00,0.69465,0.69465,0.69455,0.6946,1192700017.0
2007-10-03 09:22:00,0.69455,0.6946,0.69445,0.6945,1922200007.0
2007-10-03 09:23:00,0.6944,0.6944,0.6944,0.6944,1096300022.0
2007-10-03 09:24:00,0.6945,0.6945,0.6944,0.6944,1096300022.0
2007-10-03 09:25:00,0.6943,0.6944,0.6943,0.6944,1096300022.0
2007-10-03 09:26:00,0.69435,0.6944,0.69435,0.69435,1096300022.0
2007-10-03 09:27:00,0.6944,0.6944,0.69425,0.6944,1421600010.0
2007-10-03 09:28:00,0.6944,0.6944,0.6943,0.6943,1415500014.0
2007-10-03 09:29:00,0.69435,0.6944,0.69425,0.69435,1415500014.0
2007-10-03 09:30:00,0.69435,0.6944,0.6943,0.69435,1927299979.0
2007-10-03 09:31:00,0.6943,0.6944,0.6943,0.6944,1865699991.0
2007-10-03 09:32:00,0.6943,0.6944,0.6943,0.6943,1865699991.0
2007-10-03 09:33:00,0.69435,0.6944,0.69435,0.69435,1865699991.0
2007-10-03 09:34:00,0.69435,0.6945,0.69435,0.6945,1860999999.0
2007-10-03 09:35:00,0.6945,0.69455,0.69445,0.69445,1980599998.0
2007-10-03 09:36:00,0.6944,0.6945,0.6944,0.6945,1363499984.0
2007-10-03 09:37:00,0.69455,0.69465,0.69455,0.69465,1363499984.0
2007-10-03 09:38:00,0.69465,0.6947,0.69455,0.6947,1734499998.0
2007-10-03 09:39:00,0.6947,0.6947,0.6946,0.6947,1392000016.0
2007-10-03 09:41:00,0.6947,0.6947,0.69465,0.6947,1392000016.0
2007-10-03 09:42:00,0.69465,0.6947,0.69465,0.6947,1659900002.0
2007-10-03 09:44:00,0.6948,0.6948,0.69465,0.6948,1893399993.0
2007-10-03 09:45:00,0.6948,0.6948,0.6947,0.6948,624199997.0
2007-10-03 09:46:00,0.6948,0.6948,0.6947,0.6948,1065199999.0
2007-10-03 09:47:00,0.6948,0.69495,0.69475,0.69475,1625800000.0
2007-10-03 09:48:00,0.6946,0.6948,0.6946,0.6947,1523700000.0
2007-10-03 09:49:00,0.69475,0.6948,0.6947,0.6947,1523700000.0
2007-10-03 09:50:00,0.6947,0.6948,0.6947,0.69475,1261900022.0
2007-10-03 09:51:00,0.69475,0.6948,0.6947,0.6947,632300004.0
2007-10-03 09:52:00,0.6947,0.69475,0.69465,0.6947,1922000030.0
2007-10-03 09:53:00,0.6946,0.6947,0.6946,0.6947,1608799971.0
2007-10-03 09:54:00,0.6946,0.6947,0.6946,0.6946,1608799971.0
2007-10-03 09:55:00,0.6947,0.6947,0.69455,0.69455,1608799971.0
2007-10-03 09:56:00,0.69455,0.6947,0.69455,0.6947,803899996.0
2007-10-03 09:57:00,0.6947,0.6947,0.69465,0.69465,290399999.0
2007-10-03 09:58:00,0.6947,0.6947,0.69455,0.69455,456200000.0
2007-10-03 10:00:00,0.6946,0.6946,0.69455,0.6946,1731099998.0
2007-10-03 10:01:00,0.6946,0.6946,0.69445,0.69455,814800004.0
2007-10-03 10:02:00,0.6946,0.6946,0.69445,0.6946,1509000000.0
2007-10-03 10:03:00,0.69455,0.6946,0.69455,0.6946,1547999995.0
2007-10-03 10:04:00,0.6946,0.6946,0.69455,0.6946,2049999993.0
2007-10-03 10:05:00,0.6946,0.6946,0.69455,0.69455,815099986.0
2007-10-03 10:07:00,0.6946,0.6947,0.6946,0.6947,559700007.0
2007-10-03 10:08:00,0.6947,0.6947,0.6946,0.6946,285199998.0
2007-10-03 10:09:00,0.6946,0.6947,0.69455,0.6947,473199999.0
2007-10-03 10:10:00,0.6947,0.6948,0.6947,0.6948,955999997.0
2007-10-03 10:11:00,0.6949,0.6949,0.6949,0.6949,955999997.0
2007-10-03 10:12:00,0.695,0.695,0.6948,0.6949,955999997.0
2007-10-03 10:13:00,0.6948,0.6949,0.6948,0.6948,955999997.0
2007-10-03 10:14:00,0.6948,0.69485,0.6948,0.6948,955999997.0
2007-10-03 10:15:00,0.6948,0.69485,0.6948,0.69485,1583399997.0
2007-10-03 10:16:00,0.69485,0.6949,0.6948,0.6949,438300001.0
2007-10-03 10:17:00,0.69485,0.6949,0.69485,0.6949,664599991.0
2007-10-03 10:18:00,0.695,0.6951,0.695,0.695,1611699996.0
2007-10-03 10:19:00,0.6951,0.6951,0.6949,0.695,1611699996.0
2007-10-03 10:20:00,0.6949,0.6951,0.6949,0.6951,1611699996.0
2007-10-03 10:21:00,0.6951,0.6952,0.6951,0.6952,1611699996.0
2007-10-03 10:22:00,0.6953,0.6954,0.6953,0.6954,1133099989.0
2007-10-03 10:23:00,0.6956,0.6957,0.6955,0.6957,1133099989.0
2007-10-03 10:24:00,0.6956,0.6956,0.6955,0.6955,1133099989.0
2007-10-03 10:25:00,0.6956,0.6957,0.6955,0.6957,1133099989.0
2007-10-03 10:26:00,0.6957,0.6957,0.6956,0.69565,1133099989.0
2007-10-03 10:27:00,0.69565,0.6957,0.69565,0.6957,116800000.0
2007-10-03 10:28:00,0.69565,0.69565,0.69555,0.69555,1846300020.0
2007-10-03 10:29:00,0.69555,0.6957,0.69555,0.69555,1568599989.0
2007-10-03 10:30:00,0.6952,0.6956,0.6952,0.6953,1848199980.0
2007-10-03 10:31:00,0.69535,0.69555,0.69525,0.6954,1848199980.0
2007-10-03 10:32:00,0.69545,0.6955,0.6954,0.6954,1444700012.0
2007-10-03 10:33:00,0.6954,0.69545,0.6953,0.69535,835899997.0
2007-10-03 10:34:00,0.69535,0.6954,0.69525,0.6953,1234799984.0
2007-10-03 10:35:00,0.6953,0.6954,0.6953,0.6953,1035700006.0
2007-10-03 10:36:00,0.6954,0.6954,0.6953,0.6953,1035700006.0
2007-10-03 10:37:00,0.6953,0.6954,0.6953,0.69535,1607900011.0
2007-10-03 10:38:00,0.69535,0.69535,0.69535,0.69535,556000000.0
2007-10-03 10:39:00,0.6953,0.6954,0.69525,0.6954,1131800000.0
2007-10-03 10:40:00,0.6954,0.6954,0.69525,0.6953,1346699987.0
2007-10-03 10:41:00,0.6951,0.6953,0.6951,0.6952,1863700002.0
2007-10-03 10:42:00,0.6953,0.6953,0.6952,0.6953,1863700002.0
2007-10-03 10:43:00,0.6954,0.6956,0.6953,0.6955,1863700002.0
2007-10-03 10:44:00,0.6956,0.6958,0.6956,0.6957,1863700002.0
2007-10-03 10:45:00,0.6958,0.6961,0.6957,0.6961,1863700002.0
2007-10-03 10:46:00,0.6959,0.696,0.6958,0.6959,1863700002.0
2007-10-03 10:47:00,0.6958,0.6962,0.6958,0.6962,1863700002.0
2007-10-03 10:48:00,0.6961,0.6961,0.6959,0.6959,1863700002.0
2007-10-03 10:49:00,0.696,0.696,0.6959,0.696,1863700002.0
2007-10-03 10:50:00,0.6959,0.6959,0.6957,0.6958,1863700002.0
2007-10-03 10:51:00,0.6959,0.6959,0.6958,0.6958,1863700002.0
2007-10-03 10:52:00,0.6957,0.6958,0.6957,0.6958,1863700002.0
2007-10-03 10:53:00,0.69585,0.6959,0.6958,0.6959,1863700002.0
2007-10-03 10:55:00,0.6958,0.6958,0.6958,0.6958,1609199980.0
2007-10-03 10:56:00,0.6959,0.6959,0.6958,0.6958,1609199980.0
2007-10-03 10:57:00,0.6959,0.6959,0.6958,0.6958,1609199980.0
2007-10-03 10:58:00,0.69585,0.69585,0.6957,0.69575,1609199980.0
2007-10-03 10:59:00,0.6956,0.6956,0.6955,0.6956,920600007.0
2007-10-03 11:00:00,0.6956,0.6957,0.6956,0.6957,920600007.0
2007-10-03 11:01:00,0.6957,0.6957,0.6956,0.6957,794100002.0
2007-10-03 11:02:00,0.6957,0.6957,0.6956,0.69565,979800002.0
2007-10-03 11:03:00,0.6955,0.6956,0.6955,0.6956,1562799990.0
2007-10-03 11:04:00,0.6955,0.6955,0.6954,0.6954,1562799990.0
2007-10-03 11:05:00,0.6956,0.6956,0.6956,0.6956,1562799990.0
2007-10-03 11:06:00,0.6956,0.69565,0.69555,0.6956,1562799990.0
2007-10-03 11:07:00,0.6956,0.69565,0.69555,0.69565,1000000004.0
2007-10-03 11:08:00,0.6956,0.69565,0.69555,0.6956,2103800030.0
2007-10-03 11:09:00,0.6955,0.6956,0.6954,0.6955,1384399983.0
2007-10-03 11:10:00,0.6956,0.69575,0.69555,0.6957,1384399983.0
2007-10-03 11:11:00,0.6957,0.6957,0.69565,0.6957,421599994.0
2007-10-03 11:12:00,0.6957,0.6957,0.69565,0.69565,313900000.0
2007-10-03 11:13:00,0.6957,0.6957,0.6956,0.6957,975100002.0
2007-10-03 11:14:00,0.6956,0.6957,0.6956,0.6957,975100002.0
2007-10-03 11:15:00,0.6956,0.6956,0.6956,0.6956,975100002.0
2007-10-03 11:16:00,0.6957,0.6957,0.6956,0.6957,975100002.0
2007-10-03 11:17:00,0.6957,0.6957,0.69565,0.6957,579299986.0
2007-10-03 11:18:00,0.6957,0.6957,0.69565,0.6957,887500001.0
2007-10-03 11:20:00,0.6957,0.6958,0.6957,0.69575,1408200012.0
2007-10-03 11:21:00,0.6957,0.6958,0.6957,0.6957,185400000.0
2007-10-03 11:22:00,0.6958,0.6958,0.69575,0.69575,185400000.0
2007-10-03 11:23:00,0.69575,0.6958,0.69575,0.6958,797600009.0
2007-10-03 11:24:00,0.6958,0.6958,0.6958,0.6958,1234599994.0
2007-10-03 11:25:00,0.6957,0.6958,0.6957,0.6958,1234599994.0
2007-10-03 11:26:00,0.6958,0.6958,0.6958,0.6958,1234599994.0
2007-10-03 11:27:00,0.6958,0.6958,0.6957,0.69575,821600004.0
2007-10-03 11:28:00,0.6957,0.6958,0.69555,0.6956,2008699984.0
2007-10-03 11:29:00,0.6956,0.6957,0.6955,0.6957,778799999.0
2007-10-03 11:30:00,0.69575,0.6958,0.6957,0.6957,778799999.0
2007-10-03 11:31:00,0.6956,0.6957,0.6956,0.6956,1902599999.0
2007-10-03 11:32:00,0.6957,0.6957,0.69565,0.6957,1902599999.0
2007-10-03 11:33:00,0.6957,0.69575,0.69565,0.6957,846199999.0
2007-10-03 11:34:00,0.6957,0.6957,0.6955,0.6955,1184700005.0
2007-10-03 11:35:00,0.6954,0.6955,0.6953,0.6953,1184700005.0
2007-10-03 11:36:00,0.6954,0.69545,0.69535,0.6954,1184700005.0
2007-10-03 11:37:00,0.69545,0.6955,0.69535,0.69545,990999997.0
2007-10-03 11:38:00,0.6955,0.6956,0.6955,0.69555,1437500023.0
2007-10-03 11:39:00,0.69555,0.69565,0.69555,0.6956,1355100010.0
2007-10-03 11:40:00,0.69565,0.6957,0.6956,0.69565,616700011.0
2007-10-03 11:41:00,0.69565,0.6957,0.6956,0.69565,338399994.0
2007-10-03 11:42:00,0.69565,0.69565,0.69555,0.6956,1215700000.0
2007-10-03 11:43:00,0.6956,0.6957,0.69555,0.6956,1576500008.0
2007-10-03 11:44:00,0.6956,0.6957,0.6955,0.69555,2082700012.0
2007-10-03 11:45:00,0.6956,0.6956,0.6956,0.6956,616599999.0
2007-10-03 11:46:00,0.6956,0.6956,0.69555,0.6956,511000001.0
2007-10-03 11:47:00,0.6956,0.6956,0.69545,0.69545,1236499997.0
2007-10-03 11:48:00,0.6955,0.6956,0.69545,0.6955,1404200011.0
2007-10-03 11:49:00,0.6953,0.6954,0.6953,0.6954,2135700030.0
2007-10-03 11:50:00,0.6954,0.6955,0.6954,0.6954,2135700030.0
2007-10-03 11:51:00,0.6955,0.6956,0.6955,0.6955,1678199984.0
2007-10-03 11:52:00,0.6954,0.6955,0.6954,0.6954,1678199984.0
2007-10-03 11:53:00,0.6955,0.6956,0.6954,0.6955,1678199984.0
2007-10-03 11:54:00,0.6955,0.6956,0.69545,0.6956,1678199984.0
2007-10-03 11:55:00,0.6956,0.6956,0.69555,0.69555,978300001.0
2007-10-03 11:56:00,0.69555,0.6956,0.69545,0.6955,825699999.0
2007-10-03 11:58:00,0.6955,0.69555,0.69545,0.6955,1382199990.0
2007-10-03 12:00:00,0.6955,0.6955,0.69545,0.6955,1278399999.0
2007-10-03 12:01:00,0.6955,0.6955,0.69535,0.6954,588500000.0
2007-10-03 12:02:00,0.69545,0.6955,0.69535,0.69545,1089100003.0
2007-10-03 12:03:00,0.69545,0.6955,0.69545,0.69545,161400000.0
2007-10-03 12:04:00,0.6955,0.6956,0.69545,0.69545,1877700006.0
2007-10-03 12:05:00,0.69545,0.6955,0.69545,0.6955,1508000011.0
2007-10-03 12:06:00,0.6954,0.6955,0.6954,0.6954,902800012.0
2007-10-03 12:07:00,0.69545,0.69545,0.6954,0.6954,902800012.0
2007-10-03 12:08:00,0.6954,0.6954,0.6954,0.6954,714799999.0
2007-10-03 12:09:00,0.6954,0.6955,0.6954,0.69545,2140900007.0
2007-10-03 12:10:00,0.6954,0.69545,0.6954,0.69545,749099996.0
2007-10-03 12:12:00,0.6955,0.6955,0.6954,0.6954,1917899985.0
2007-10-03 12:13:00,0.69535,0.6954,0.69535,0.69535,1917899985.0
2007-10-03 12:14:00,0.6954,0.6954,0.6953,0.6953,1322300003.0
2007-10-03 12:15:00,0.69535,0.69535,0.6952,0.69525,1322300003.0
2007-10-03 12:16:00,0.6953,0.6954,0.6952,0.6953,1790800006.0
2007-10-03 12:17:00,0.6954,0.6954,0.6953,0.6954,1790800006.0
2007-10-03 12:18:00,0.6954,0.69545,0.69535,0.69535,1790800006.0
2007-10-03 12:19:00,0.6953,0.6953,0.695,0.695,997200004.0
2007-10-03 12:20:00,0.6949,0.6951,0.6949,0.6951,997200004.0
2007-10-03 12:21:00,0.6951,0.6951,0.695,0.6951,997200004.0
2007-10-03 12:22:00,0.6951,0.6951,0.695,0.6951,1542700005.0
2007-10-03 12:23:00,0.6951,0.6951,0.695,0.6951,884500008.0
2007-10-03 12:24:00,0.6951,0.6951,0.69495,0.69495,1727099998.0
2007-10-03 12:25:00,0.695,0.69505,0.69495,0.69505,742099988.0
2007-10-03 12:26:00,0.6949,0.695,0.6949,0.695,649000011.0
2007-10-03 12:27:00,0.6949,0.695,0.6949,0.695,649000011.0
2007-10-03 12:28:00,0.695,0.6951,0.695,0.6951,649000011.0
2007-10-03 12:29:00,0.6951,0.6951,0.69505,0.69505,341800002.0
2007-10-03 12:30:00,0.69505,0.6952,0.69505,0.69515,212900001.0
2007-10-03 12:31:00,0.69515,0.69515,0.69505,0.6951,332599999.0
2007-10-03 12:32:00,0.6951,0.6951,0.69505,0.6951,262999997.0
2007-10-03 12:33:00,0.6951,0.69515,0.695,0.69515,652800003.0
2007-10-03 12:34:00,0.6951,0.69515,0.69505,0.6951,1267199995.0
2007-10-03 12:35:00,0.6951,0.6951,0.69505,0.6951,865199995.0
2007-10-03 12:36:00,0.6951,0.69515,0.69505,0.69505,1903099999.0
2007-10-03 12:37:00,0.6951,0.69515,0.69505,0.6951,1579100012.0
2007-10-03 12:38:00,0.6951,0.6951,0.695,0.695,463600002.0
2007-10-03 12:39:00,0.695,0.69505,0.695,0.695,1967599988.0
2007-10-03 12:40:00,0.695,0.695,0.69495,0.695,100800000.0
2007-10-03 12:41:00,0.695,0.695,0.6949,0.69495,1462899988.0
2007-10-03 12:42:00,0.6949,0.695,0.6949,0.695,762799995.0
2007-10-03 12:43:00,0.695,0.695,0.69485,0.69495,1951900009.0
2007-10-03 12:44:00,0.695,0.695,0.6949,0.6949,1371400027.0
2007-10-03 12:45:00,0.6949,0.695,0.69485,0.695,1371400027.0
2007-10-03 12:46:00,0.69495,0.6951,0.69495,0.6951,494699995.0
2007-10-03 12:47:00,0.6951,0.69525,0.6951,0.6952,1524799990.0
2007-10-03 12:48:00,0.6952,0.6952,0.6952,0.6952,2070799970.0
2007-10-03 12:49:00,0.6952,0.69525,0.6952,0.6952,1329799967.0
2007-10-03 12:50:00,0.69525,0.69525,0.69515,0.6952,1370599994.0
2007-10-03 12:51:00,0.6952,0.6952,0.6952,0.6952,1186199992.0
2007-10-03 12:52:00,0.695,0.6951,0.695,0.6951,1952399960.0
2007-10-03 12:53:00,0.695,0.6951,0.695,0.6951,1952399960.0
2007-10-03 12:55:00,0.6951,0.69515,0.6951,0.69515,1952399960.0
2007-10-03 12:56:00,0.69515,0.69515,0.69505,0.69505,1020900003.0
2007-10-03 12:57:00,0.6951,0.6952,0.69505,0.69515,877799992.0
2007-10-03 12:58:00,0.69515,0.6952,0.69515,0.69515,767600001.0
2007-10-03 12:59:00,0.6952,0.69525,0.69505,0.69515,1324900003.0
2007-10-03 13:00:00,0.6952,0.6952,0.6951,0.6951,1236200007.0
2007-10-03 13:01:00,0.69505,0.6952,0.69505,0.6951,1236200007.0
2007-10-03 13:02:00,0.6951,0.69515,0.69505,0.69505,1963599988.0
2007-10-03 13:03:00,0.69505,0.69515,0.69505,0.6951,1760799984.0
2007-10-03 13:04:00,0.6951,0.6951,0.69505,0.6951,937100009.0
2007-10-03 13:05:00,0.695,0.6951,0.695,0.6951,2118899983.0
2007-10-03 13:06:00,0.6951,0.6951,0.69505,0.6951,2118899983.0
2007-10-03 13:07:00,0.6951,0.6951,0.6951,0.6951,1756999994.0
2007-10-03 13:08:00,0.69505,0.6952,0.69505,0.69515,1566200000.0
2007-10-03 13:09:00,0.6952,0.6953,0.69515,0.69525,1515699993.0
2007-10-03 13:10:00,0.69525,0.6953,0.69525,0.69525,182800000.0
2007-10-03 13:11:00,0.6953,0.6953,0.6952,0.6953,402499994.0
2007-10-03 13:12:00,0.6953,0.6953,0.6952,0.69525,2006300016.0
2007-10-03 13:13:00,0.69525,0.69525,0.69515,0.6952,962499999.0
2007-10-03 13:14:00,0.6952,0.6952,0.6952,0.6952,564000002.0
2007-10-03 13:15:00,0.6952,0.6952,0.6951,0.69515,1547499992.0
2007-10-03 13:16:00,0.69515,0.6952,0.69515,0.69515,171000000.0
2007-10-03 13:17:00,0.69515,0.69515,0.6951,0.69515,1045600002.0
2007-10-03 13:18:00,0.69515,0.69515,0.69505,0.6951,1036900000.0
2007-10-03 13:19:00,0.69515,0.6952,0.6951,0.6952,910299985.0
2007-10-03 13:20:00,0.6952,0.6952,0.69515,0.69515,1296799974.0
2007-10-03 13:21:00,0.69515,0.69525,0.69515,0.6952,2013600017.0
2007-10-03 13:22:00,0.6952,0.69525,0.6952,0.6952,614500015.0
2007-10-03 13:23:00,0.69515,0.6953,0.69515,0.6952,1929600013.0
2007-10-03 13:24:00,0.6952,0.6953,0.6952,0.6953,349300001.0
2007-10-03 13:25:00,0.6953,0.6953,0.69525,0.6953,245900002.0
2007-10-03 13:26:00,0.6953,0.6953,0.6953,0.6953,256199999.0
2007-10-03 13:27:00,0.6953,0.6953,0.69525,0.6953,700599994.0
2007-10-03 13:28:00,0.6953,0.6953,0.69525,0.6953,181499997.0
2007-10-03 13:29:00,0.6953,0.6953,0.6953,0.6953,12000000.0
2007-10-03 13:30:00,0.6953,0.69535,0.69525,0.6953,904299994.0
2007-10-03 13:31:00,0.6953,0.6954,0.69525,0.6953,1363899993.0
2007-10-03 13:32:00,0.6953,0.6953,0.6952,0.6952,1094200006.0
2007-10-03 13:33:00,0.6952,0.6953,0.69515,0.6953,1127100000.0
2007-10-03 13:34:00,0.6953,0.6953,0.69525,0.6953,547999998.0
2007-10-03 13:35:00,0.6953,0.6954,0.69525,0.69535,364199997.0
2007-10-03 13:36:00,0.6954,0.6954,0.6953,0.6954,516899992.0
2007-10-03 13:37:00,0.69535,0.6954,0.6953,0.6954,304299994.0
2007-10-03 13:38:00,0.6954,0.6955,0.6954,0.6955,1187000009.0
2007-10-03 13:39:00,0.6955,0.6955,0.6954,0.6955,1467800012.0
2007-10-03 13:40:00,0.69545,0.6957,0.69545,0.69555,1297099997.0
2007-10-03 13:41:00,0.69555,0.6956,0.69545,0.6956,1074299998.0
2007-10-03 13:42:00,0.6956,0.6957,0.69555,0.69565,1737799991.0
2007-10-03 13:43:00,0.6955,0.6956,0.6955,0.6955,667199998.0
2007-10-03 13:44:00,0.6956,0.6956,0.69555,0.69555,667199998.0
2007-10-03 13:45:00,0.6956,0.6956,0.6956,0.6956,41900000.0
2007-10-03 13:46:00,0.6956,0.69565,0.69555,0.69555,1139100005.0
2007-10-03 13:47:00,0.6956,0.6957,0.6955,0.6957,1638000001.0
2007-10-03 13:48:00,0.6956,0.6957,0.6956,0.6956,1638000001.0
2007-10-03 13:49:00,0.6955,0.6955,0.6954,0.6954,1638000001.0
2007-10-03 13:50:00,0.69545,0.6955,0.6954,0.69545,1638000001.0
2007-10-03 13:51:00,0.69545,0.6955,0.69535,0.6955,1260899986.0
2007-10-03 13:52:00,0.6954,0.6955,0.6954,0.6955,2118199979.0
2007-10-03 13:53:00,0.69545,0.6956,0.69545,0.69555,2118199979.0
2007-10-03 13:54:00,0.6956,0.6956,0.69555,0.6956,1558799989.0
2007-10-03 13:55:00,0.6955,0.6955,0.6954,0.6955,2082199973.0
2007-10-03 13:56:00,0.6955,0.6957,0.6955,0.6957,2082199973.0
2007-10-03 13:57:00,0.6957,0.6957,0.6956,0.69565,422999995.0
2007-10-03 13:58:00,0.6957,0.6957,0.6956,0.6956,944600000.0
2007-10-03 13:59:00,0.6957,0.6957,0.69565,0.6957,944600000.0
2007-10-03 14:00:00,0.6956,0.6956,0.6956,0.6956,477600000.0
2007-10-03 14:01:00,0.6955,0.6956,0.6955,0.6956,477600000.0
2007-10-03 14:02:00,0.6957,0.6957,0.69565,0.6957,477600000.0
2007-10-03 14:03:00,0.6957,0.6957,0.6955,0.69555,2000199984.0
2007-10-03 14:04:00,0.69555,0.6956,0.6955,0.6956,974599987.0
2007-10-03 14:05:00,0.6955,0.6956,0.6955,0.6956,1536500020.0
2007-10-03 14:06:00,0.6955,0.6955,0.6954,0.6955,1536500020.0
2007-10-03 14:07:00,0.69555,0.6956,0.6955,0.6956,1536500020.0
2007-10-03 14:08:00,0.6956,0.6956,0.69555,0.69555,787999996.0
2007-10-03 14:09:00,0.6955,0.69555,0.69545,0.6955,1487699985.0
2007-10-03 14:10:00,0.6955,0.6955,0.6955,0.6955,883099999.0
2007-10-03 14:11:00,0.69555,0.6956,0.6955,0.6956,883099999.0
2007-10-03 14:12:00,0.69555,0.6956,0.69545,0.69555,1662599994.0
2007-10-03 14:14:00,0.6954,0.6955,0.6954,0.6955,1137000005.0
2007-10-03 14:15:00,0.6956,0.6956,0.6954,0.6955,1137000005.0
2007-10-03 14:16:00,0.6955,0.6955,0.6954,0.6955,1137000005.0
2007-10-03 14:17:00,0.6955,0.6955,0.6954,0.69545,1794299994.0
2007-10-03 14:18:00,0.6953,0.6954,0.6953,0.6954,1255200016.0
2007-10-03 14:20:00,0.6953,0.6954,0.6953,0.6953,1255200016.0
2007-10-03 14:21:00,0.6954,0.6954,0.6953,0.6953,1255200016.0
2007-10-03 14:22:00,0.6952,0.6952,0.6952,0.6952,1944299990.0
2007-10-03 14:23:00,0.6952,0.69525,0.69515,0.6952,1944299990.0
2007-10-03 14:24:00,0.6952,0.69525,0.6951,0.6951,2002700001.0
2007-10-03 14:25:00,0.69515,0.69525,0.6951,0.69525,1102099994.0
2007-10-03 14:26:00,0.69525,0.6953,0.69525,0.6953,541199992.0
2007-10-03 14:27:00,0.69525,0.6953,0.6952,0.69525,555200002.0
2007-10-03 14:28:00,0.69525,0.6953,0.6952,0.6953,725999997.0
2007-10-03 14:29:00,0.6953,0.6953,0.69525,0.69525,288800000.0
2007-10-03 14:30:00,0.69525,0.6953,0.69525,0.6953,1105999999.0
2007-10-03 14:31:00,0.6953,0.69535,0.6953,0.69535,1466399989.0
2007-10-03 14:32:00,0.6952,0.6954,0.6952,0.6954,1436900013.0
2007-10-03 14:33:00,0.6954,0.6954,0.69535,0.6954,1436900013.0
2007-10-03 14:34:00,0.6954,0.6954,0.69535,0.6954,735400005.0
2007-10-03 14:35:00,0.6954,0.6954,0.6954,0.6954,931400004.0
2007-10-03 14:36:00,0.6954,0.69545,0.69535,0.6954,1467599997.0
2007-10-03 14:37:00,0.69545,0.6955,0.69535,0.69535,1469500017.0
2007-10-03 14:38:00,0.69545,0.69545,0.6954,0.6954,1671799964.0
2007-10-03 14:40:00,0.6955,0.6955,0.6955,0.6955,520200009.0
2007-10-03 14:41:00,0.6955,0.69555,0.69545,0.6955,1649500010.0
2007-10-03 14:42:00,0.6954,0.6955,0.6954,0.6955,1430999985.0
2007-10-03 14:43:00,0.6955,0.69555,0.6955,0.69555,1430999985.0
2007-10-03 14:44:00,0.69555,0.6956,0.69555,0.6956,887199989.0
2007-10-03 14:45:00,0.6956,0.6956,0.6955,0.6955,1655600021.0
2007-10-03 14:46:00,0.69555,0.69555,0.6954,0.6954,1655600021.0
2007-10-03 14:47:00,0.6953,0.6954,0.6953,0.6954,2050800010.0
2007-10-03 14:48:00,0.6953,0.6954,0.6953,0.6953,2050800010.0
2007-10-03 14:49:00,0.6954,0.6954,0.6954,0.6954,2050800010.0
2007-10-03 14:50:00,0.6953,0.6954,0.6953,0.6954,2050800010.0
2007-10-03 14:51:00,0.6954,0.6954,0.69535,0.6954,2050800010.0
2007-10-03 14:52:00,0.6953,0.6953,0.6953,0.6953,1614599991.0
2007-10-03 14:53:00,0.6954,0.6954,0.6953,0.69535,1614599991.0
2007-10-03 14:54:00,0.6954,0.6954,0.69535,0.69535,570599993.0
2007-10-03 14:55:00,0.6954,0.6954,0.6954,0.6954,162000000.0
2007-10-03 14:56:00,0.6954,0.6954,0.69525,0.6953,1555900002.0
2007-10-03 14:57:00,0.6952,0.6953,0.6952,0.6952,758599997.0
2007-10-03 14:58:00,0.6953,0.6953,0.69525,0.6953,758599997.0
2007-10-03 14:59:00,0.6953,0.69535,0.69525,0.6953,1906200016.0
2007-10-03 15:00:00,0.6953,0.69535,0.6953,0.6953,1322800006.0
2007-10-03 15:01:00,0.6953,0.6953,0.6952,0.6952,1090500000.0
2007-10-03 15:03:00,0.6952,0.6953,0.69515,0.6952,1518099996.0
2007-10-03 15:04:00,0.69515,0.69535,0.69515,0.6953,1900200001.0
2007-10-03 15:05:00,0.69535,0.69535,0.6953,0.6953,988299992.0
2007-10-03 15:06:00,0.6953,0.6953,0.6953,0.6953,814799990.0
2007-10-03 15:07:00,0.6953,0.6953,0.6952,0.6953,1036400004.0
2007-10-03 15:08:00,0.6952,0.6953,0.6952,0.6953,488500009.0
2007-10-03 15:09:00,0.6953,0.6955,0.6953,0.6955,1644000004.0
2007-10-03 15:10:00,0.6955,0.6956,0.6954,0.6956,906700007.0
2007-10-03 15:11:00,0.6957,0.6957,0.6956,0.6956,906700007.0
2007-10-03 15:12:00,0.69565,0.6957,0.69565,0.69565,906700007.0
2007-10-03 15:13:00,0.6955,0.6956,0.6955,0.6956,660600000.0
2007-10-03 15:15:00,0.69565,0.6957,0.69565,0.6957,660600000.0
2007-10-03 15:16:00,0.6957,0.6957,0.69565,0.6957,1342800005.0
2007-10-03 15:17:00,0.6956,0.6957,0.6956,0.6957,1973500007.0
2007-10-03 15:18:00,0.6957,0.6958,0.69565,0.6957,1973500007.0
2007-10-03 15:19:00,0.6957,0.6957,0.69565,0.69565,1187599990.0
2007-10-03 15:20:00,0.6956,0.6957,0.6956,0.6957,1686000001.0
2007-10-03 15:21:00,0.69575,0.6958,0.6957,0.6957,1686000001.0
2007-10-03 15:22:00,0.6956,0.6957,0.6956,0.6957,1072400007.0
2007-10-03 15:23:00,0.6957,0.6958,0.6957,0.69575,1072400007.0
2007-10-03 15:24:00,0.6958,0.6958,0.6957,0.69575,788200006.0
2007-10-03 15:25:00,0.6956,0.6957,0.6956,0.6957,1293799997.0
2007-10-03 15:26:00,0.6957,0.6957,0.69555,0.6956,1293799997.0
2007-10-03 15:27:00,0.6955,0.6956,0.6955,0.6956,2105000009.0
2007-10-03 15:28:00,0.6956,0.6956,0.6956,0.6956,2105000009.0
2007-10-03 15:29:00,0.6956,0.6956,0.6955,0.6955,684300008.0
2007-10-03 15:31:00,0.6954,0.6955,0.6954,0.6954,686699998.0
2007-10-03 15:32:00,0.6955,0.6955,0.69545,0.69545,686699998.0
2007-10-03 15:33:00,0.69545,0.6955,0.6954,0.6955,1896400022.0
2007-10-03 15:35:00,0.69555,0.6956,0.6955,0.6955,709999992.0
2007-10-03 15:36:00,0.6955,0.6956,0.69545,0.6956,1379299994.0
2007-10-03 15:37:00,0.6956,0.6956,0.6955,0.69555,1527500006.0
2007-10-03 15:38:00,0.69555,0.69555,0.69555,0.69555,97600000.0
2007-10-03 15:39:00,0.6956,0.6958,0.6956,0.6957,2034900003.0
2007-10-03 15:40:00,0.6958,0.6958,0.6957,0.6957,2034900003.0
2007-10-03 15:41:00,0.6958,0.6958,0.6957,0.6957,2034900003.0
2007-10-03 15:42:00,0.6957,0.6958,0.6957,0.6958,2034900003.0
2007-10-03 15:43:00,0.6958,0.6958,0.6957,0.6958,1383600002.0
2007-10-03 15:44:00,0.6958,0.6958,0.69575,0.6958,963599999.0
2007-10-03 15:46:00,0.6956,0.6957,0.6956,0.6957,1509599988.0
2007-10-03 15:47:00,0.6958,0.6958,0.6957,0.69575,1509599988.0
2007-10-03 15:48:00,0.69575,0.6958,0.6956,0.69565,1154500001.0
2007-10-03 15:49:00,0.69565,0.69565,0.6955,0.6956,1864699978.0
2007-10-03 15:50:00,0.6956,0.69565,0.69555,0.69565,2096300018.0
2007-10-03 15:51:00,0.69565,0.6957,0.6956,0.69565,1484099994.0
2007-10-03 15:52:00,0.6956,0.6957,0.6956,0.69565,1666599998.0
2007-10-03 15:53:00,0.69565,0.6957,0.6956,0.6957,1235599985.0
2007-10-03 15:55:00,0.6956,0.6957,0.6956,0.6956,1613700011.0
2007-10-03 15:56:00,0.6957,0.6957,0.69555,0.6956,1613700011.0
2007-10-03 15:57:00,0.6955,0.6956,0.6955,0.6955,776699989.0
2007-10-03 15:58:00,0.6954,0.6955,0.6954,0.6954,776699989.0
2007-10-03 15:59:00,0.6955,0.6955,0.6953,0.6953,776699989.0
2007-10-03 16:00:00,0.6954,0.6954,0.6952,0.6953,1949000028.0
2007-10-03 16:02:00,0.69535,0.6954,0.69525,0.6953,1949000028.0
2007-10-03 16:03:00,0.6952,0.6953,0.6952,0.6952,1844299995.0
2007-10-03 16:04:00,0.6951,0.6952,0.695,0.695,1844299995.0
2007-10-03 16:05:00,0.6949,0.6949,0.6947,0.6948,1844299995.0
2007-10-03 16:06:00,0.6949,0.695,0.6948,0.6949,1844299995.0
2007-10-03 16:07:00,0.695,0.6951,0.6949,0.6951,1844299995.0
2007-10-03 16:08:00,0.695,0.6951,0.695,0.695,1844299995.0
2007-10-03 16:09:00,0.6951,0.6951,0.695,0.6951,1844299995.0
2007-10-03 16:10:00,0.6952,0.6952,0.69505,0.69505,1844299995.0
2007-10-03 16:11:00,0.6951,0.6951,0.695,0.6951,1217599988.0
2007-10-03 16:12:00,0.6951,0.6952,0.69505,0.6952,1708200000.0
2007-10-03 16:13:00,0.6952,0.6953,0.6952,0.69525,1497100001.0
2007-10-03 16:15:00,0.6951,0.6952,0.695,0.695,1320499999.0
2007-10-03 16:16:00,0.6949,0.6949,0.6948,0.6949,1320499999.0
2007-10-03 16:17:00,0.6948,0.6949,0.6947,0.6948,1320499999.0
2007-10-03 16:20:00,0.6947,0.6948,0.6947,0.6948,1320499999.0
2007-10-03 16:21:00,0.6947,0.6948,0.6947,0.6948,1320499999.0
2007-10-03 16:22:00,0.69485,0.6949,0.6948,0.69485,1320499999.0
2007-10-03 16:23:00,0.6949,0.6949,0.6948,0.6949,1742500009.0
2007-10-03 16:24:00,0.6949,0.69495,0.69475,0.6949,1742500009.0
2007-10-03 16:25:00,0.6949,0.6949,0.6948,0.69485,1329500017.0
2007-10-03 16:26:00,0.6949,0.6949,0.6948,0.6948,2132999995.0
2007-10-03 16:27:00,0.6947,0.6948,0.6947,0.6947,2132999995.0
2007-10-03 16:28:00,0.6948,0.6948,0.69465,0.6947,2132999995.0
2007-10-03 16:29:00,0.6947,0.6947,0.6947,0.6947,1274499992.0
2007-10-03 16:30:00,0.6946,0.6947,0.6946,0.6946,903600002.0
2007-10-03 16:31:00,0.6947,0.6947,0.6946,0.6947,903600002.0
2007-10-03 16:32:00,0.6946,0.6946,0.6944,0.6944,903600002.0
2007-10-03 16:33:00,0.6945,0.6945,0.69445,0.6945,903600002.0
2007-10-03 16:34:00,0.6944,0.6945,0.6944,0.6945,868599991.0
2007-10-03 16:36:00,0.6946,0.6946,0.6946,0.6946,868599991.0
2007-10-03 16:37:00,0.6947,0.6947,0.6946,0.6947,868599991.0
2007-10-03 16:38:00,0.6946,0.6946,0.6945,0.6945,868599991.0
2007-10-03 16:40:00,0.69455,0.69455,0.69445,0.69445,868599991.0
2007-10-03 16:41:00,0.6943,0.6943,0.6942,0.6943,1708100004.0
2007-10-03 16:43:00,0.6942,0.6943,0.6942,0.6942,1708100004.0
2007-10-03 16:44:00,0.6943,0.6944,0.6942,0.6943,1708100004.0
2007-10-03 16:45:00,0.6944,0.6944,0.6944,0.6944,1708100004.0
2007-10-03 16:46:00,0.6943,0.6944,0.6943,0.6944,1708100004.0
2007-10-03 16:47:00,0.6943,0.6944,0.6943,0.6943,1708100004.0
2007-10-03 16:48:00,0.6944,0.6945,0.6943,0.6945,1708100004.0
2007-10-03 16:49:00,0.6945,0.69455,0.69445,0.6945,2145200012.0
2007-10-03 16:50:00,0.6945,0.6946,0.6945,0.69455,2096799987.0
2007-10-03 16:51:00,0.6944,0.6945,0.6944,0.6945,1368200003.0
2007-10-03 16:52:00,0.69455,0.69455,0.6945,0.6945,1368200003.0
2007-10-03 16:53:00,0.6944,0.6946,0.6944,0.6945,1545600004.0
2007-10-03 16:54:00,0.6944,0.6945,0.6944,0.6945,1545600004.0
2007-10-03 16:55:00,0.6944,0.6945,0.6944,0.6945,1545600004.0
2007-10-03 16:56:00,0.6944,0.6945,0.6944,0.6944,1545600004.0
2007-10-03 16:57:00,0.6943,0.6945,0.6943,0.6945,1545600004.0
2007-10-03 16:58:00,0.6944,0.6944,0.6944,0.6944,1545600004.0
2007-10-03 16:59:00,0.6943,0.6944,0.6943,0.6944,1545600004.0
2007-10-03 17:00:00,0.6944,0.6945,0.6944,0.69445,1545600004.0
2007-10-03 17:01:00,0.69445,0.69455,0.69435,0.69445,2077199994.0
2007-10-03 17:02:00,0.6945,0.6945,0.6943,0.6944,902199999.0
2007-10-03 17:03:00,0.6944,0.69445,0.69435,0.69445,902199999.0
2007-10-03 17:04:00,0.69445,0.69445,0.6943,0.6944,1200800001.0
2007-10-03 17:05:00,0.6944,0.6944,0.6942,0.6942,1818699985.0
2007-10-03 17:06:00,0.6943,0.6943,0.6942,0.6943,793399995.0
2007-10-03 17:07:00,0.6942,0.6942,0.6942,0.6942,793399995.0
2007-10-03 17:08:00,0.6941,0.6942,0.6941,0.6942,793399995.0
2007-10-03 17:09:00,0.69425,0.6943,0.6942,0.6943,793399995.0
2007-10-03 17:10:00,0.6943,0.69435,0.69425,0.69435,2119599997.0
2007-10-03 17:11:00,0.6942,0.6943,0.6942,0.6943,1686000000.0
2007-10-03 17:12:00,0.6942,0.6943,0.6942,0.6943,1686000000.0
2007-10-03 17:13:00,0.69435,0.6944,0.6943,0.6944,1686000000.0
2007-10-03 17:14:00,0.6944,0.69445,0.6944,0.69445,1949599999.0
2007-10-03 17:15:00,0.69445,0.69455,0.69445,0.6945,1855800006.0
2007-10-03 17:16:00,0.6944,0.6944,0.6944,0.6944,1502199995.0
2007-10-03 17:17:00,0.6943,0.6944,0.6943,0.6944,1502199995.0
2007-10-03 17:18:00,0.6944,0.69445,0.69435,0.6944,1502199995.0
2007-10-03 17:19:00,0.6945,0.6945,0.6944,0.6944,1438600013.0
2007-10-03 17:20:00,0.6944,0.6945,0.69435,0.6945,1876900006.0
2007-10-03 17:21:00,0.6945,0.6945,0.69435,0.6944,2125599999.0
2007-10-03 17:22:00,0.6944,0.6945,0.6944,0.6944,651499997.0
2007-10-03 17:24:00,0.6944,0.69455,0.6944,0.69455,1556100003.0
2007-10-03 17:25:00,0.6944,0.6945,0.6944,0.6944,1398799987.0
2007-10-03 17:26:00,0.6945,0.6945,0.6944,0.6944,1398799987.0
2007-10-03 17:28:00,0.6943,0.6943,0.6942,0.6942,1398799987.0
2007-10-03 17:29:00,0.6943,0.6943,0.69425,0.69425,1398799987.0
2007-10-03 17:30:00,0.6942,0.6942,0.6942,0.6942,469400001.0
2007-10-03 17:31:00,0.6943,0.6943,0.6942,0.6943,469400001.0
2007-10-03 17:32:00,0.6943,0.6943,0.6942,0.6942,469400001.0
2007-10-03 17:33:00,0.69425,0.6943,0.6942,0.6943,972699986.0
2007-10-03 17:34:00,0.6943,0.6943,0.69425,0.69425,1218400005.0
2007-10-03 17:35:00,0.6943,0.6943,0.6942,0.6942,1292300014.0
2007-10-03 17:36:00,0.6943,0.6944,0.6943,0.6943,1292300014.0
2007-10-03 17:37:00,0.69435,0.6944,0.6943,0.6944,1559299994.0
2007-10-03 17:38:00,0.6944,0.6944,0.69425,0.69425,1260900002.0
2007-10-03 17:39:00,0.6949,0.6949,0.6943,0.6943,1766399983.0
2007-10-03 17:41:00,0.6942,0.6942,0.6942,0.6942,1766399983.0
2007-10-03 17:42:00,0.6941,0.6941,0.6941,0.6941,1766399983.0
2007-10-03 17:43:00,0.694,0.694,0.6939,0.694,1766399983.0
2007-10-03 17:44:00,0.694,0.694,0.6939,0.694,1646199990.0
2007-10-03 17:45:00,0.694,0.694,0.69385,0.694,710100006.0
2007-10-03 17:46:00,0.69395,0.694,0.6939,0.694,788299995.0
2007-10-03 17:47:00,0.69395,0.694,0.6939,0.69395,974099996.0
2007-10-03 17:48:00,0.69395,0.694,0.69385,0.6939,1417899981.0
2007-10-03 17:49:00,0.6939,0.6939,0.6938,0.6939,780199993.0
2007-10-03 17:50:00,0.6939,0.694,0.6938,0.6938,1629499998.0
2007-10-03 17:52:00,0.6939,0.6939,0.6938,0.6939,1038100004.0
2007-10-03 17:53:00,0.6939,0.6939,0.6938,0.6938,1534799999.0
2007-10-03 17:54:00,0.6938,0.6938,0.69375,0.6938,957299992.0
2007-10-03 17:55:00,0.6938,0.69385,0.69375,0.6938,1548600003.0
2007-10-03 17:56:00,0.6937,0.6938,0.6937,0.6938,1947000019.0
2007-10-03 17:58:00,0.69385,0.69385,0.69375,0.69385,1947000019.0
2007-10-03 18:00:00,0.6939,0.6939,0.6938,0.6938,986400010.0
2007-10-03 18:01:00,0.6938,0.6938,0.69375,0.6938,1210299999.0
2007-10-03 18:02:00,0.6938,0.6938,0.6937,0.69375,1254399992.0
2007-10-03 18:03:00,0.69375,0.69375,0.69365,0.6937,823999992.0
2007-10-03 18:04:00,0.6937,0.6937,0.6936,0.6936,1188899998.0
2007-10-03 18:05:00,0.6935,0.6936,0.6935,0.6936,1678299989.0
2007-10-03 18:06:00,0.6934,0.6935,0.6934,0.6935,1678299989.0
2007-10-03 18:07:00,0.6934,0.6935,0.6934,0.6935,1678299989.0
2007-10-03 18:08:00,0.6936,0.6937,0.69355,0.6937,1678299989.0
2007-10-03 18:09:00,0.6937,0.6937,0.69365,0.69365,390700000.0
2007-10-03 18:10:00,0.69365,0.69375,0.69365,0.6937,2131500008.0
2007-10-03 18:11:00,0.6937,0.6937,0.69365,0.6937,1837900002.0
2007-10-03 18:12:00,0.6935,0.6936,0.6935,0.6935,1150700003.0
2007-10-03 18:13:00,0.6936,0.6936,0.6935,0.6936,1150700003.0
2007-10-03 18:14:00,0.6936,0.6936,0.6935,0.69355,1126200012.0
2007-10-03 18:15:00,0.69355,0.69365,0.69345,0.69355,1647300003.0
2007-10-03 18:16:00,0.69355,0.69365,0.69355,0.69365,530699993.0
2007-10-03 18:17:00,0.69365,0.6937,0.6936,0.6937,919199998.0
2007-10-03 18:18:00,0.6937,0.6937,0.6937,0.6937,1285599997.0
2007-10-03 18:19:00,0.69365,0.6938,0.69365,0.6937,1285599997.0
2007-10-03 18:20:00,0.6936,0.6937,0.6936,0.6936,1402200003.0
2007-10-03 18:21:00,0.69365,0.69375,0.6936,0.6937,1402200003.0
2007-10-03 18:22:00,0.6937,0.69375,0.69355,0.6937,1127499995.0
2007-10-03 18:23:00,0.6937,0.69375,0.69365,0.69375,1891599993.0
2007-10-03 18:24:00,0.6937,0.6938,0.6937,0.69375,908899995.0
2007-10-03 18:25:00,0.6938,0.6938,0.6937,0.6937,591300005.0
2007-10-03 18:26:00,0.6937,0.69375,0.69365,0.6937,624799993.0
2007-10-03 18:27:00,0.6937,0.6937,0.69365,0.6937,491900000.0
2007-10-03 18:28:00,0.6937,0.6938,0.69365,0.6938,2140800008.0
2007-10-03 18:29:00,0.6938,0.6938,0.6936,0.6936,1415199999.0
2007-10-03 18:30:00,0.69375,0.6938,0.69365,0.69375,1415199999.0
2007-10-03 18:31:00,0.69375,0.69385,0.69365,0.6938,1286600004.0
2007-10-03 18:32:00,0.6938,0.6938,0.69375,0.69375,243300002.0
2007-10-03 18:33:00,0.6938,0.6938,0.69375,0.69375,403200000.0
2007-10-03 18:34:00,0.69375,0.69375,0.69365,0.69365,625800006.0
2007-10-03 18:35:00,0.6937,0.69375,0.69365,0.6937,1865300003.0
2007-10-03 18:36:00,0.6937,0.69375,0.69365,0.6937,712600012.0
2007-10-03 18:37:00,0.69365,0.6937,0.6936,0.69365,412999989.0
2007-10-03 18:38:00,0.69365,0.6937,0.69365,0.6937,203900000.0
2007-10-03 18:39:00,0.6937,0.6937,0.6936,0.69365,310400002.0
2007-10-03 18:40:00,0.69365,0.6937,0.6936,0.6937,859499994.0
2007-10-03 18:41:00,0.6937,0.69375,0.6936,0.6937,1276700008.0
2007-10-03 18:42:00,0.6937,0.69375,0.6937,0.6937,1346200001.0
2007-10-03 18:43:00,0.6936,0.6937,0.6936,0.6937,1397400011.0
2007-10-03 18:44:00,0.69375,0.69375,0.6937,0.69375,1397400011.0
2007-10-03 18:45:00,0.69375,0.69375,0.6937,0.69375,1967400011.0
2007-10-03 18:46:00,0.69375,0.6938,0.6937,0.69375,1784400007.0
2007-10-03 18:47:00,0.69375,0.69375,0.6936,0.6937,1297699993.0
2007-10-03 18:48:00,0.6937,0.6937,0.6936,0.6937,1256100015.0
2007-10-03 18:49:00,0.6937,0.6937,0.6937,0.6937,627400002.0
2007-10-03 18:50:00,0.6937,0.69375,0.69365,0.69375,1637800008.0
2007-10-03 18:51:00,0.69375,0.69375,0.6937,0.6937,312100006.0
2007-10-03 18:52:00,0.6937,0.69375,0.6937,0.69375,241200008.0
2007-10-03 18:53:00,0.69375,0.69375,0.69365,0.6937,864799996.0
2007-10-03 18:54:00,0.6937,0.69375,0.69365,0.69375,1086000010.0
2007-10-03 18:55:00,0.69375,0.6938,0.69365,0.69375,910499999.0
2007-10-03 18:56:00,0.6937,0.6938,0.6937,0.6938,969100000.0
2007-10-03 18:57:00,0.6938,0.69385,0.6938,0.6938,1095099999.0
2007-10-03 18:58:00,0.6938,0.6938,0.6937,0.69375,909599991.0
2007-10-03 18:59:00,0.69375,0.6938,0.6937,0.6937,930199999.0
2007-10-03 19:00:00,0.69375,0.6938,0.6937,0.69375,732500010.0
2007-10-03 19:01:00,0.6938,0.6938,0.6937,0.69375,528800002.0
2007-10-03 19:02:00,0.69375,0.69375,0.6937,0.6937,1144099994.0
2007-10-03 19:03:00,0.6937,0.6937,0.6937,0.6937,1122400004.0
2007-10-03 19:04:00,0.6937,0.69375,0.69365,0.69375,1573800009.0
2007-10-03 19:05:00,0.69375,0.6938,0.6937,0.6938,758000000.0
2007-10-03 19:06:00,0.6938,0.6938,0.69365,0.69365,1000800007.0
2007-10-03 19:07:00,0.6937,0.69375,0.69365,0.6937,638199999.0
2007-10-03 19:08:00,0.6937,0.6937,0.69365,0.69365,519100002.0
2007-10-03 19:09:00,0.6937,0.6937,0.6937,0.6937,329499994.0
2007-10-03 19:10:00,0.6937,0.6937,0.6937,0.6937,495900001.0
2007-10-03 19:11:00,0.6937,0.6937,0.69365,0.6937,814900008.0
2007-10-03 19:12:00,0.69365,0.6938,0.69365,0.6938,298400003.0
2007-10-03 19:13:00,0.6938,0.6938,0.6937,0.6937,425900003.0
2007-10-03 19:14:00,0.6937,0.69375,0.69365,0.69375,1093899999.0
2007-10-03 19:15:00,0.6937,0.69375,0.69365,0.69375,619300007.0
2007-10-03 19:16:00,0.69375,0.69375,0.69365,0.6937,423199992.0
2007-10-03 19:17:00,0.6937,0.6937,0.6937,0.6937,644200004.0
2007-10-03 19:18:00,0.6937,0.69375,0.69365,0.6937,1364400010.0
2007-10-03 19:19:00,0.6937,0.6937,0.6937,0.6937,501200010.0
2007-10-03 19:20:00,0.6937,0.69375,0.6937,0.6937,1233500001.0
2007-10-03 19:21:00,0.6937,0.69375,0.69365,0.69375,1398999997.0
2007-10-03 19:22:00,0.69375,0.69375,0.6937,0.6937,1648400005.0
2007-10-03 19:23:00,0.69365,0.6938,0.69365,0.6938,507699995.0
2007-10-03 19:24:00,0.69375,0.69375,0.69375,0.69375,14600000.0
2007-10-03 19:25:00,0.69375,0.69375,0.6937,0.6937,283999991.0
2007-10-03 19:26:00,0.6937,0.6938,0.6937,0.6938,145099996.0
2007-10-03 19:27:00,0.6938,0.69385,0.69375,0.69385,862400010.0
2007-10-03 19:28:00,0.6938,0.69385,0.69375,0.6938,865400002.0
2007-10-03 19:29:00,0.6938,0.6938,0.69375,0.6938,708300007.0
2007-10-03 19:30:00,0.6938,0.6938,0.6938,0.6938,813300005.0
2007-10-03 19:31:00,0.6938,0.6938,0.69375,0.69375,751799997.0
2007-10-03 19:32:00,0.69375,0.6938,0.69375,0.6938,1869699988.0
2007-10-03 19:33:00,0.6938,0.6938,0.6938,0.6938,1250199983.0
2007-10-03 19:34:00,0.6938,0.6938,0.6938,0.6938,69900000.0
2007-10-03 19:35:00,0.6938,0.6939,0.6938,0.6939,1134600004.0
2007-10-03 19:36:00,0.6939,0.6939,0.6939,0.6939,1363099985.0
2007-10-03 19:37:00,0.6939,0.6939,0.69385,0.6939,940399998.0
2007-10-03 19:38:00,0.6939,0.6939,0.6939,0.6939,155299999.0
2007-10-03 19:39:00,0.6939,0.69395,0.69385,0.69385,1469000004.0
2007-10-03 19:40:00,0.6939,0.6939,0.6938,0.6939,445199994.0
2007-10-03 19:41:00,0.6939,0.6939,0.6939,0.6939,620700002.0
2007-10-03 19:42:00,0.6939,0.6939,0.69385,0.6939,319500002.0
2007-10-03 19:43:00,0.6939,0.6939,0.69385,0.69385,419400007.0
2007-10-03 19:44:00,0.6939,0.6939,0.6938,0.6938,425900005.0
2007-10-03 19:45:00,0.6938,0.6939,0.6938,0.6939,907300000.0
2007-10-03 19:46:00,0.6939,0.6939,0.69385,0.69385,517199998.0
2007-10-03 19:47:00,0.69385,0.69385,0.69375,0.6938,1214000019.0
2007-10-03 19:48:00,0.6938,0.69385,0.69375,0.69385,436500004.0
2007-10-03 19:49:00,0.6939,0.6939,0.6939,0.6939,15200000.0
2007-10-03 19:50:00,0.6939,0.6939,0.69385,0.6939,282200000.0
2007-10-03 19:51:00,0.6939,0.6939,0.69385,0.69385,328000000.0
2007-10-03 19:52:00,0.69385,0.69385,0.69385,0.69385,76100000.0
2007-10-03 19:53:00,0.69385,0.6939,0.69385,0.6939,161600000.0
2007-10-03 19:54:00,0.6939,0.6939,0.69385,0.69385,209800000.0
2007-10-03 19:55:00,0.6939,0.6939,0.6939,0.6939,334000002.0
2007-10-03 19:56:00,0.6939,0.6939,0.69385,0.6939,349199997.0
2007-10-03 19:57:00,0.6939,0.6939,0.6939,0.6939,800700001.0
2007-10-03 19:58:00,0.6939,0.69395,0.69385,0.6939,1492700003.0
2007-10-03 19:59:00,0.694,0.694,0.6939,0.694,1067800007.0
2007-10-03 20:00:00,0.69405,0.6941,0.694,0.694,1067800007.0
2007-10-03 20:01:00,0.694,0.694,0.69395,0.694,614900015.0
2007-10-03 20:02:00,0.694,0.6941,0.694,0.69405,791900006.0
2007-10-03 20:03:00,0.69405,0.6941,0.69405,0.6941,136599999.0
2007-10-03 20:04:00,0.6941,0.69415,0.69405,0.69405,1114999994.0
2007-10-03 20:05:00,0.69405,0.6943,0.69405,0.6941,2108999996.0
2007-10-03 20:06:00,0.6942,0.6942,0.6941,0.6941,396999994.0
2007-10-03 20:08:00,0.6941,0.6941,0.69405,0.69405,178500004.0
2007-10-03 20:09:00,0.69405,0.69405,0.6939,0.69395,1166599994.0
2007-10-03 20:10:00,0.694,0.694,0.69395,0.694,48300000.0
2007-10-03 20:11:00,0.694,0.694,0.69395,0.69395,109500000.0
2007-10-03 20:12:00,0.694,0.694,0.69395,0.69395,83100000.0
2007-10-03 20:13:00,0.694,0.694,0.69395,0.694,391500001.0
2007-10-03 20:14:00,0.69395,0.694,0.69395,0.694,418800002.0
2007-10-03 20:15:00,0.694,0.694,0.69395,0.69395,1013200032.0
2007-10-03 20:16:00,0.694,0.694,0.694,0.694,147100002.0
2007-10-03 20:17:00,0.694,0.6941,0.694,0.69405,379099993.0
2007-10-03 20:18:00,0.69405,0.6941,0.694,0.69405,538100007.0
2007-10-03 20:19:00,0.69405,0.6942,0.694,0.6942,611599997.0
2007-10-03 20:20:00,0.6942,0.6942,0.6941,0.6942,1295599976.0
2007-10-03 20:21:00,0.6942,0.6942,0.69405,0.6941,1705699984.0
2007-10-03 20:22:00,0.69405,0.6942,0.694,0.6941,655400003.0
2007-10-03 20:23:00,0.69415,0.6943,0.69415,0.6943,1477500012.0
2007-10-03 20:24:00,0.6943,0.6943,0.69415,0.6942,1240600005.0
2007-10-03 20:25:00,0.6942,0.6942,0.69415,0.69415,1386300006.0
2007-10-03 20:26:00,0.69415,0.6943,0.69415,0.6943,1612999982.0
2007-10-03 20:27:00,0.6943,0.6943,0.6943,0.6943,1858899978.0
2007-10-03 20:28:00,0.6942,0.6943,0.6942,0.6943,1132800002.0
2007-10-03 20:29:00,0.6943,0.69445,0.6943,0.69435,1132800002.0
2007-10-03 20:30:00,0.6943,0.6943,0.6943,0.6943,652399999.0
2007-10-03 20:31:00,0.6943,0.6943,0.69425,0.69425,420400000.0
2007-10-03 20:32:00,0.6942,0.6943,0.6941,0.6943,1670000012.0
2007-10-03 20:33:00,0.6943,0.6944,0.6943,0.6943,1670000012.0
2007-10-03 20:34:00,0.6942,0.6943,0.6942,0.6942,680599994.0
2007-10-03 20:35:00,0.6943,0.69435,0.6942,0.6943,680599994.0
2007-10-03 20:36:00,0.6943,0.6943,0.69425,0.6943,93700000.0
2007-10-03 20:37:00,0.6943,0.6943,0.6942,0.6942,980300003.0
2007-10-03 20:38:00,0.6942,0.69425,0.6942,0.6942,545999996.0
2007-10-03 20:39:00,0.6942,0.6942,0.69415,0.6942,1178100006.0
2007-10-03 20:40:00,0.6942,0.6942,0.694,0.69415,955700001.0
2007-10-03 20:41:00,0.6941,0.69415,0.69405,0.69405,982299998.0
2007-10-03 20:42:00,0.69405,0.6941,0.69405,0.6941,565099998.0
2007-10-03 20:43:00,0.6941,0.6941,0.69405,0.6941,459800005.0
2007-10-03 20:44:00,0.6941,0.6941,0.69405,0.6941,913199998.0
2007-10-03 20:45:00,0.6941,0.69415,0.6941,0.6941,426800009.0
2007-10-03 20:46:00,0.6941,0.6941,0.69405,0.69405,770500015.0
2007-10-03 20:47:00,0.6941,0.6941,0.69405,0.6941,1326400004.0
2007-10-03 20:48:00,0.6941,0.6941,0.6941,0.6941,406799990.0
2007-10-03 20:49:00,0.6941,0.6941,0.694,0.694,561300002.0
2007-10-03 20:50:00,0.6941,0.6941,0.6941,0.6941,561300002.0
2007-10-03 20:51:00,0.6941,0.6941,0.6941,0.6941,201000000.0
2007-10-03 20:52:00,0.69405,0.6941,0.69405,0.6941,148699998.0
2007-10-03 20:53:00,0.6941,0.6941,0.6941,0.6941,153699999.0
2007-10-03 20:54:00,0.69401,0.69401,0.69382,0.69382,236000004.0
2007-10-03 20:55:00,0.6941,0.6941,0.694,0.6941,410400004.0
2007-10-03 20:56:00,0.6941,0.6941,0.694,0.694,705999999.0
2007-10-03 20:57:00,0.694,0.69405,0.69395,0.69405,507499993.0
2007-10-03 20:58:00,0.694,0.6941,0.694,0.6941,529299996.0
2007-10-03 20:59:00,0.6941,0.6942,0.69405,0.6941,1476700013.0
2007-10-03 21:00:00,0.6941,0.6941,0.69405,0.6941,166500000.0
2007-10-03 21:01:00,0.69405,0.6941,0.69405,0.69405,550500001.0
2007-10-03 21:02:00,0.69405,0.6941,0.694,0.6941,225500000.0
2007-10-03 21:03:00,0.6941,0.6941,0.69405,0.6941,219099996.0
2007-10-03 21:04:00,0.6941,0.6941,0.69405,0.6941,890100000.0
2007-10-03 21:05:00,0.6941,0.6941,0.69405,0.6941,339599997.0
2007-10-03 21:06:00,0.6941,0.6941,0.69405,0.6941,195600000.0
2007-10-03 21:07:00,0.6941,0.6941,0.69405,0.69405,179800000.0
2007-10-03 21:08:00,0.6941,0.6941,0.694,0.69405,154499999.0
2007-10-03 21:09:00,0.69405,0.69405,0.69395,0.69395,187200000.0
2007-10-03 21:10:00,0.69395,0.69395,0.69385,0.69385,1046500002.0
2007-10-03 21:11:00,0.69385,0.69395,0.69385,0.69385,667899997.0
2007-10-03 21:12:00,0.6939,0.6939,0.69385,0.6939,279199999.0
2007-10-03 21:13:00,0.6939,0.6939,0.69385,0.6939,106700000.0
2007-10-03 21:14:00,0.69385,0.6939,0.6938,0.6939,504599995.0
2007-10-03 21:15:00,0.6939,0.6939,0.6938,0.6938,427200003.0
2007-10-03 21:16:00,0.69385,0.6939,0.6938,0.6938,212399997.0
2007-10-03 21:17:00,0.6938,0.6939,0.6938,0.69385,100699999.0
2007-10-03 21:18:00,0.69385,0.69385,0.6938,0.6938,348899998.0
2007-10-03 21:19:00,0.6938,0.6939,0.6938,0.6939,756899992.0
2007-10-03 21:20:00,0.69385,0.6939,0.69385,0.69385,126300000.0
2007-10-03 21:21:00,0.6939,0.6939,0.69385,0.69385,7900000.0
2007-10-03 21:22:00,0.6939,0.6939,0.6938,0.6939,283099996.0
2007-10-03 21:23:00,0.6939,0.6939,0.6939,0.6939,30000000.0
2007-10-03 21:24:00,0.6939,0.6939,0.6938,0.69385,199499997.0
2007-10-03 21:25:00,0.69385,0.6939,0.69385,0.69385,68300000.0
2007-10-03 21:26:00,0.69385,0.694,0.69385,0.694,1531600003.0
2007-10-03 21:27:00,0.694,0.694,0.694,0.694,608700000.0
2007-10-03 21:28:00,0.694,0.694,0.694,0.694,719100005.0
2007-10-03 21:29:00,0.694,0.694,0.694,0.694,98100000.0
2007-10-03 21:30:00,0.694,0.694,0.69395,0.694,223100001.0
2007-10-03 21:31:00,0.69395,0.694,0.6939,0.69395,504999998.0
2007-10-03 21:32:00,0.69395,0.694,0.69395,0.694,488900000.0
2007-10-03 21:33:00,0.694,0.694,0.69395,0.694,226200001.0
2007-10-03 21:34:00,0.694,0.694,0.69395,0.694,814200001.0
2007-10-03 21:35:00,0.694,0.694,0.69395,0.694,224500003.0
2007-10-03 21:36:00,0.69395,0.694,0.6939,0.6939,378000000.0
2007-10-03 21:37:00,0.6939,0.69395,0.69385,0.6939,1059299998.0
2007-10-03 21:38:00,0.69395,0.69395,0.6938,0.6938,1136400010.0
2007-10-03 21:39:00,0.6938,0.6938,0.6938,0.6938,1016199999.0
2007-10-03 21:40:00,0.6938,0.6938,0.69375,0.69375,858499985.0
2007-10-03 21:41:00,0.6938,0.6938,0.69375,0.69375,79800000.0
2007-10-03 21:42:00,0.6938,0.6938,0.6938,0.6938,279699993.0
2007-10-03 21:43:00,0.6938,0.6938,0.6937,0.69375,814600016.0
2007-10-03 21:44:00,0.69375,0.69375,0.69355,0.6936,1952300014.0
2007-10-03 21:45:00,0.69355,0.69365,0.69355,0.6936,888199992.0
2007-10-03 21:46:00,0.6936,0.6937,0.69355,0.69365,574299991.0
2007-10-03 21:47:00,0.69365,0.6937,0.6936,0.69365,123400002.0
2007-10-03 21:48:00,0.69365,0.69365,0.6936,0.6936,343700003.0
2007-10-03 21:49:00,0.6936,0.6937,0.6936,0.6937,238300003.0
2007-10-03 21:50:00,0.6937,0.69375,0.69365,0.6937,635499999.0
2007-10-03 21:51:00,0.69365,0.6937,0.6936,0.6937,710700001.0
2007-10-03 21:52:00,0.69365,0.69375,0.69365,0.6937,1001999995.0
2007-10-03 21:53:00,0.6937,0.6937,0.6936,0.69365,230199996.0
2007-10-03 21:54:00,0.69365,0.69365,0.69365,0.69365,44100000.0
2007-10-03 21:55:00,0.69365,0.69365,0.69345,0.6935,1627299991.0
2007-10-03 21:56:00,0.6935,0.69355,0.69345,0.69355,771899992.0
2007-10-03 21:57:00,0.69355,0.6936,0.6935,0.69355,471500011.0
2007-10-03 21:58:00,0.69355,0.69355,0.6935,0.69355,118900002.0
2007-10-03 21:59:00,0.69355,0.69355,0.6935,0.69355,133600001.0
2007-10-03 22:00:00,0.6935,0.6936,0.69345,0.6935,1179800017.0
2007-10-03 22:01:00,0.69345,0.6935,0.69335,0.6934,1434700002.0
2007-10-03 22:02:00,0.69345,0.6935,0.69335,0.69345,404600001.0
2007-10-03 22:03:00,0.6935,0.6935,0.69335,0.6934,876999996.0
2007-10-03 22:04:00,0.6934,0.6934,0.69325,0.69325,1154399999.0
2007-10-03 22:05:00,0.69335,0.6934,0.6933,0.6934,224600001.0
2007-10-03 22:06:00,0.6934,0.6934,0.69335,0.69335,1033199994.0
2007-10-03 22:07:00,0.6934,0.6934,0.6934,0.6934,619000002.0
2007-10-03 22:08:00,0.6934,0.6934,0.6933,0.69335,1481099987.0
2007-10-03 22:09:00,0.69335,0.6935,0.69335,0.69345,1556300009.0
2007-10-03 22:10:00,0.69345,0.6935,0.6934,0.6934,1143400010.0
2007-10-03 22:11:00,0.6934,0.6934,0.6933,0.69335,423399986.0
2007-10-03 22:12:00,0.69335,0.69335,0.6933,0.6933,229000003.0
2007-10-03 22:13:00,0.6933,0.6933,0.69325,0.6933,1161399980.0
2007-10-03 22:14:00,0.69325,0.6934,0.69325,0.6933,706200002.0
2007-10-03 22:15:00,0.6934,0.6934,0.6933,0.69335,229099998.0
2007-10-03 22:16:00,0.69335,0.6934,0.69335,0.6934,327899999.0
2007-10-03 22:17:00,0.6934,0.6934,0.69335,0.6934,901300009.0
2007-10-03 22:18:00,0.6934,0.6935,0.6934,0.6935,493300006.0
2007-10-03 22:19:00,0.6935,0.6935,0.6935,0.6935,18400000.0
2007-10-03 22:20:00,0.69345,0.69355,0.69345,0.6935,212499997.0
2007-10-03 22:21:00,0.6935,0.6935,0.69335,0.6934,478000002.0
2007-10-03 22:22:00,0.69335,0.6934,0.6933,0.6934,371500007.0
2007-10-03 22:23:00,0.6934,0.6934,0.6933,0.6933,514600010.0
2007-10-03 22:24:00,0.6934,0.6934,0.69335,0.69335,123900002.0
2007-10-03 22:25:00,0.6934,0.6934,0.6933,0.6934,509400008.0
2007-10-03 22:26:00,0.6934,0.6934,0.6934,0.6934,270000004.0
2007-10-03 22:27:00,0.6934,0.69345,0.6933,0.69345,283900006.0
2007-10-03 22:28:00,0.6935,0.6935,0.69335,0.69335,279300001.0
2007-10-03 22:29:00,0.6934,0.6934,0.6934,0.6934,28499999.0
2007-10-03 22:30:00,0.6934,0.69345,0.6934,0.69345,127299996.0
2007-10-03 22:31:00,0.69345,0.69345,0.69345,0.69345,16000000.0
2007-10-03 22:32:00,0.69345,0.69345,0.6933,0.69345,96200000.0
2007-10-03 22:33:00,0.69345,0.69345,0.6934,0.6934,68300002.0
2007-10-03 22:34:00,0.6934,0.69345,0.69335,0.6934,308299997.0
2007-10-03 22:35:00,0.6934,0.6934,0.69335,0.6934,150499998.0
2007-10-03 22:36:00,0.6934,0.6934,0.6932,0.6933,802599988.0
2007-10-03 22:37:00,0.6933,0.6934,0.6932,0.6934,718700006.0
2007-10-03 22:38:00,0.6934,0.6934,0.6933,0.6934,256800003.0
2007-10-03 22:39:00,0.6934,0.6934,0.69335,0.69335,679700005.0
2007-10-03 22:40:00,0.6935,0.6935,0.69335,0.69345,536899997.0
2007-10-03 22:41:00,0.6935,0.6935,0.6935,0.6935,225699994.0
2007-10-03 22:42:00,0.6935,0.6935,0.6935,0.6935,244200000.0
2007-10-03 22:43:00,0.6935,0.6935,0.6934,0.6935,224500000.0
2007-10-03 22:44:00,0.6935,0.6935,0.69345,0.69345,211199999.0
2007-10-03 22:45:00,0.6935,0.6935,0.6935,0.6935,78600000.0
2007-10-03 22:46:00,0.6935,0.6935,0.69335,0.69335,1039699995.0
2007-10-03 22:47:00,0.69335,0.6935,0.69335,0.6935,532300005.0
2007-10-03 22:48:00,0.6935,0.6935,0.6934,0.6935,139900002.0
2007-10-03 22:49:00,0.6935,0.6935,0.6935,0.6935,63300002.0
2007-10-03 22:50:00,0.6935,0.6935,0.6935,0.6935,214700000.0
2007-10-03 22:51:00,0.6935,0.6935,0.69335,0.6934,164099995.0
2007-10-03 22:52:00,0.6934,0.6935,0.6934,0.6935,677999996.0
2007-10-03 22:53:00,0.6935,0.6935,0.69345,0.69345,249499998.0
2007-10-03 22:54:00,0.69345,0.6935,0.69345,0.6935,33500000.0
2007-10-03 22:55:00,0.6935,0.6935,0.6935,0.6935,55000000.0
2007-10-03 22:56:00,0.6935,0.6935,0.6932,0.69335,1055900005.0
2007-10-03 22:57:00,0.69335,0.6934,0.6932,0.6933,420300005.0
2007-10-03 22:58:00,0.69325,0.69335,0.69325,0.69335,304799998.0
2007-10-03 22:59:00,0.6933,0.6933,0.6932,0.6932,225300001.0
2007-10-03 23:00:00,0.6932,0.6932,0.6931,0.6931,118499998.0
2007-10-03 23:01:00,0.6931,0.6932,0.6931,0.6932,62699999.0
2007-10-03 23:02:00,0.6931,0.6933,0.693,0.6932,182099999.0
2007-10-03 23:03:00,0.6932,0.6932,0.6932,0.6932,327100000.0
2007-10-03 23:04:00,0.69325,0.69325,0.69307,0.69307,299100001.0
2007-10-03 23:05:00,0.6932,0.6932,0.6932,0.6932,175700003.0
2007-10-03 23:06:00,0.6932,0.6933,0.6932,0.6932,359500000.0
2007-10-03 23:07:00,0.6932,0.6932,0.69315,0.69315,212600007.0
2007-10-03 23:08:00,0.69315,0.6932,0.69315,0.6932,167199996.0
2007-10-03 23:09:00,0.6932,0.6932,0.69305,0.6932,843199997.0
2007-10-03 23:10:00,0.6932,0.6932,0.6931,0.6931,327800000.0
2007-10-03 23:11:00,0.69305,0.6933,0.69305,0.69325,494300000.0
2007-10-03 23:12:00,0.69325,0.6933,0.6931,0.6933,448199996.0
2007-10-03 23:13:00,0.6933,0.6933,0.69315,0.6933,70099999.0
2007-10-03 23:14:00,0.6932,0.6933,0.6932,0.6933,30700000.0
2007-10-03 23:15:00,0.69325,0.6933,0.6931,0.6933,69900000.0
2007-10-03 23:16:00,0.6933,0.6933,0.6932,0.69325,417199999.0
2007-10-03 23:17:00,0.6931,0.6933,0.6931,0.6932,261100001.0
2007-10-03 23:18:00,0.6932,0.6933,0.6932,0.6933,56700002.0
2007-10-03 23:19:00,0.69328,0.69328,0.69307,0.69307,228800000.0
2007-10-03 23:20:00,0.6933,0.6933,0.6933,0.6933,12000000.0
2007-10-03 23:21:00,0.6933,0.6933,0.69325,0.6933,33000000.0
2007-10-03 23:22:00,0.6933,0.6933,0.6933,0.6933,11400000.0
2007-10-03 23:23:00,0.6933,0.6933,0.6933,0.6933,28200000.0
2007-10-03 23:24:00,0.6933,0.6933,0.6933,0.6933,15600000.0
2007-10-03 23:25:00,0.6933,0.6933,0.69325,0.6933,21100000.0
2007-10-03 23:26:00,0.6933,0.6933,0.6933,0.6933,25000000.0
2007-10-03 23:27:00,0.6933,0.6933,0.6933,0.6933,75000000.0
2007-10-03 23:28:00,0.6933,0.6933,0.6933,0.6933,6000000.0
2007-10-03 23:29:00,0.6933,0.6933,0.6933,0.6933,9000000.0
2007-10-03 23:30:00,0.6933,0.6933,0.69325,0.69325,67600000.0
2007-10-03 23:31:00,0.6933,0.6933,0.6933,0.6933,61200000.0
2007-10-03 23:32:00,0.6933,0.6933,0.6933,0.6933,42200000.0
2007-10-03 23:33:00,0.6933,0.6934,0.69325,0.6934,109400000.0
2007-10-03 23:34:00,0.6934,0.6935,0.6934,0.6935,47800000.0
2007-10-03 23:35:00,0.6935,0.6935,0.6934,0.69345,87400003.0
2007-10-03 23:36:00,0.6935,0.6936,0.6934,0.69355,139300000.0
2007-10-03 23:37:00,0.69355,0.69355,0.6934,0.6934,134499999.0
2007-10-03 23:38:00,0.6934,0.6935,0.6934,0.6934,44800000.0
2007-10-03 23:39:00,0.6934,0.6934,0.69335,0.6934,69800000.0
2007-10-03 23:40:00,0.6934,0.6934,0.6934,0.6934,40000000.0
2007-10-03 23:41:00,0.6934,0.6935,0.6934,0.6934,54500000.0
2007-10-03 23:42:00,0.6935,0.6935,0.6935,0.6935,1800000.0
2007-10-03 23:43:00,0.6935,0.6936,0.6935,0.6936,17000000.0
2007-10-03 23:44:00,0.69355,0.6936,0.6935,0.6935,208000000.0
2007-10-03 23:45:00,0.6935,0.6936,0.6934,0.6935,121999998.0
2007-10-03 23:46:00,0.6935,0.6936,0.6935,0.6936,21100000.0
2007-10-03 23:47:00,0.6936,0.6936,0.69345,0.69355,23100000.0
2007-10-03 23:48:00,0.69349,0.69351,0.69336,0.69341,384000000.0
2007-10-03 23:49:00,0.6936,0.6936,0.6933,0.69335,208600005.0
2007-10-03 23:50:00,0.69335,0.6935,0.6933,0.6935,170800000.0
2007-10-03 23:51:00,0.6935,0.6935,0.6934,0.6935,84100000.0
2007-10-03 23:52:00,0.6935,0.69355,0.6934,0.69355,222000006.0
2007-10-03 23:53:00,0.69355,0.69355,0.69355,0.69355,11200000.0
2007-10-03 23:54:00,0.69355,0.69355,0.6935,0.69355,22000000.0
2007-10-03 23:55:00,0.69355,0.69355,0.6935,0.69355,6200000.0
2007-10-03 23:56:00,0.69355,0.69355,0.6934,0.6935,114100000.0
2007-10-03 23:57:00,0.6935,0.6935,0.69345,0.69345,2000000.0
2007-10-03 23:58:00,0.6935,0.6935,0.6935,0.6935,600000.0
2007-10-03 23:59:00,0.6935,0.69355,0.6933,0.6934,132099999.0
2007-10-04 00:00:00,0.6934,0.6934,0.69335,0.6934,26500000.0
2007-10-04 00:01:00,0.6934,0.6935,0.6934,0.6935,337200005.0
2007-10-04 00:02:00,0.6935,0.6936,0.69345,0.6936,242700001.0
2007-10-04 00:03:00,0.6936,0.6936,0.69345,0.69345,193899998.0
2007-10-04 00:04:00,0.6935,0.69365,0.69345,0.69365,223900000.0
2007-10-04 00:05:00,0.69365,0.69365,0.6936,0.6936,49200000.0
2007-10-04 00:06:00,0.6936,0.6936,0.6933,0.69345,204900001.0
2007-10-04 00:07:00,0.6935,0.6935,0.6935,0.6935,3000000.0
2007-10-04 00:08:00,0.6935,0.6935,0.6935,0.6935,3000000.0
2007-10-04 00:09:00,0.6935,0.6935,0.6935,0.6935,600000.0
2007-10-04 00:10:00,0.69346,0.69346,0.69335,0.69337,168000010.0
2007-10-04 00:11:00,0.69335,0.69335,0.69317,0.69335,135700008.0
2007-10-04 00:12:00,0.6935,0.6935,0.69345,0.6935,150299999.0
2007-10-04 00:13:00,0.6935,0.6936,0.69345,0.6936,185199999.0
2007-10-04 00:14:00,0.6935,0.6936,0.69345,0.6936,119100003.0
2007-10-04 00:15:00,0.6935,0.6936,0.6935,0.6936,145999999.0
2007-10-04 00:16:00,0.6936,0.6936,0.69355,0.69355,12100000.0
2007-10-04 00:17:00,0.6936,0.6936,0.69345,0.69345,256900003.0
2007-10-04 00:18:00,0.6935,0.6935,0.69345,0.69345,200899999.0
2007-10-04 00:19:00,0.6935,0.6935,0.6933,0.6933,314800000.0
2007-10-04 00:20:00,0.6934,0.6935,0.6934,0.6934,457100000.0
2007-10-04 00:21:00,0.6934,0.6934,0.6933,0.69335,238599999.0
2007-10-04 00:22:00,0.69335,0.69335,0.6932,0.6933,446300000.0
2007-10-04 00:23:00,0.6933,0.6934,0.69325,0.6934,237400003.0
2007-10-04 00:24:00,0.6934,0.6935,0.6933,0.6933,428599992.0
2007-10-04 00:25:00,0.6933,0.6934,0.69325,0.6934,397799999.0
2007-10-04 00:26:00,0.6934,0.6935,0.6932,0.6932,472800002.0
2007-10-04 00:27:00,0.69345,0.6936,0.69335,0.6935,353100000.0
2007-10-04 00:28:00,0.6935,0.6936,0.69335,0.6934,663700004.0
2007-10-04 00:29:00,0.6934,0.6935,0.6934,0.6935,292399998.0
2007-10-04 00:30:00,0.69345,0.6936,0.69345,0.6936,112200000.0
2007-10-04 00:31:00,0.69355,0.69355,0.6935,0.6935,124400000.0
2007-10-04 00:32:00,0.6935,0.6935,0.69335,0.69335,214400001.0
2007-10-04 00:33:00,0.6934,0.69345,0.6934,0.69345,45700000.0
2007-10-04 00:34:00,0.69345,0.69345,0.69335,0.6934,71500000.0
2007-10-04 00:35:00,0.6934,0.69345,0.6934,0.69345,34100000.0
2007-10-04 00:36:00,0.69345,0.69345,0.6933,0.6933,172199997.0
2007-10-04 00:37:00,0.6933,0.69345,0.6933,0.6933,504600001.0
2007-10-04 00:38:00,0.6933,0.69345,0.6933,0.69345,269700001.0
2007-10-04 00:39:00,0.6934,0.69345,0.6934,0.69345,85200001.0
2007-10-04 00:40:00,0.69345,0.69345,0.6934,0.6934,28400001.0
2007-10-04 00:41:00,0.69345,0.6935,0.6933,0.6933,177699999.0
2007-10-04 00:42:00,0.6935,0.6935,0.6933,0.6935,610600006.0
2007-10-04 00:43:00,0.6935,0.6935,0.6935,0.6935,253200004.0
2007-10-04 00:44:00,0.69345,0.6935,0.69345,0.69345,183600000.0
2007-10-04 00:45:00,0.6935,0.6935,0.6935,0.6935,10700000.0
2007-10-04 00:46:00,0.6935,0.6935,0.6933,0.69345,522999993.0
2007-10-04 00:47:00,0.6933,0.6934,0.6932,0.69335,440599999.0
2007-10-04 00:48:00,0.69337,0.69339,0.69329,0.69332,363699999.0
2007-10-04 00:49:00,0.69335,0.6934,0.6932,0.6934,345299997.0
2007-10-04 00:50:00,0.6934,0.69345,0.69335,0.6934,306899999.0
2007-10-04 00:51:00,0.69335,0.69335,0.69335,0.69335,4100000.0
2007-10-04 00:52:00,0.69339,0.69339,0.69335,0.69335,168300000.0
2007-10-04 00:53:00,0.69332,0.69332,0.69322,0.69322,59000000.0
2007-10-04 00:54:00,0.69335,0.69335,0.69335,0.69335,12300000.0
2007-10-04 00:55:00,0.69335,0.69335,0.69335,0.69335,8200000.0
2007-10-04 00:56:00,0.6934,0.6934,0.6934,0.6934,29600000.0
2007-10-04 00:57:00,0.6934,0.69355,0.6934,0.69355,82500000.0
2007-10-04 00:58:00,0.6935,0.69355,0.6935,0.69355,151800000.0
2007-10-04 00:59:00,0.6936,0.6936,0.6936,0.6936,170400006.0
2007-10-04 01:00:00,0.6936,0.6936,0.69355,0.69355,175600000.0
2007-10-04 01:01:00,0.69355,0.6936,0.69355,0.6936,45200000.0
2007-10-04 01:02:00,0.6936,0.6936,0.6936,0.6936,26700000.0
2007-10-04 01:03:00,0.6935,0.6935,0.6935,0.6935,573799999.0
2007-10-04 01:04:00,0.6935,0.6935,0.6934,0.69345,287899998.0
2007-10-04 01:05:00,0.69345,0.69355,0.69345,0.6935,450400002.0
2007-10-04 01:06:00,0.6935,0.6935,0.6935,0.6935,72800000.0
2007-10-04 01:07:00,0.6935,0.6935,0.6935,0.6935,144799999.0
2007-10-04 01:08:00,0.6935,0.6935,0.6934,0.6935,333899998.0
2007-10-04 01:09:00,0.69345,0.6935,0.69345,0.6935,352399999.0
2007-10-04 01:10:00,0.6935,0.69355,0.6934,0.6935,301900003.0
2007-10-04 01:11:00,0.6935,0.6935,0.6934,0.6935,176200002.0
2007-10-04 01:12:00,0.69355,0.69355,0.6934,0.6934,516100001.0
2007-10-04 01:13:00,0.6934,0.6934,0.6934,0.6934,89200000.0
2007-10-04 01:14:00,0.6934,0.6934,0.6934,0.6934,193600000.0
2007-10-04 01:15:00,0.6934,0.6934,0.6933,0.69335,423599999.0
2007-10-04 01:16:00,0.6934,0.6934,0.6934,0.6934,107800000.0
2007-10-04 01:17:00,0.6934,0.6935,0.6934,0.69345,187600000.0
2007-10-04 01:18:00,0.69345,0.6936,0.69345,0.6935,1238400000.0
2007-10-04 01:19:00,0.6935,0.6935,0.6935,0.6935,130400000.0
2007-10-04 01:20:00,0.6934,0.6935,0.6934,0.6934,805499983.0
2007-10-04 01:21:00,0.6934,0.6935,0.6934,0.6934,805499983.0
2007-10-04 01:22:00,0.6934,0.6935,0.6934,0.6935,378500000.0
2007-10-04 01:23:00,0.69345,0.6935,0.6934,0.69345,128100000.0
2007-10-04 01:24:00,0.6935,0.6935,0.69345,0.69345,121200001.0
2007-10-04 01:25:00,0.6935,0.6935,0.69345,0.69345,49500000.0
2007-10-04 01:26:00,0.69345,0.69345,0.69335,0.6934,209800001.0
2007-10-04 01:27:00,0.6934,0.6934,0.6934,0.6934,102800000.0
2007-10-04 01:28:00,0.6934,0.6934,0.6934,0.6934,9400000.0
2007-10-04 01:29:00,0.6934,0.6934,0.6934,0.6934,111000001.0
2007-10-04 01:30:00,0.6934,0.6936,0.69335,0.69345,954600006.0
2007-10-04 01:31:00,0.6935,0.6935,0.6935,0.6935,13600000.0
2007-10-04 01:32:00,0.6935,0.6935,0.6932,0.6935,1864999993.0
2007-10-04 01:33:00,0.6935,0.6937,0.6934,0.69365,1371200005.0
2007-10-04 01:34:00,0.69365,0.6938,0.6936,0.6936,928199999.0
2007-10-04 01:35:00,0.6936,0.6937,0.6936,0.6936,420399999.0
2007-10-04 01:36:00,0.6936,0.6938,0.6936,0.6938,677599985.0
2007-10-04 01:37:00,0.69375,0.69375,0.6935,0.69365,508799997.0
2007-10-04 01:38:00,0.6937,0.6937,0.69365,0.69365,23100000.0
2007-10-04 01:39:00,0.69365,0.69365,0.6936,0.6936,186300000.0
2007-10-04 01:40:00,0.6936,0.69365,0.69345,0.69345,368199993.0
2007-10-04 01:41:00,0.6935,0.6937,0.6935,0.6937,765099994.0
2007-10-04 01:42:00,0.6937,0.6937,0.69355,0.69355,289300001.0
2007-10-04 01:43:00,0.69355,0.69355,0.6934,0.6935,262499999.0
2007-10-04 01:44:00,0.6935,0.6935,0.6935,0.6935,300400001.0
2007-10-04 01:45:00,0.6935,0.69355,0.6935,0.6935,137000000.0
2007-10-04 01:46:00,0.69355,0.69355,0.6935,0.6935,41200000.0
2007-10-04 01:47:00,0.6935,0.6935,0.6935,0.6935,255200003.0
2007-10-04 01:48:00,0.6935,0.6935,0.6934,0.6934,196600002.0
2007-10-04 01:49:00,0.6934,0.6934,0.69325,0.6934,295599997.0
2007-10-04 01:50:00,0.6934,0.6934,0.6933,0.6934,207000002.0
2007-10-04 01:51:00,0.6934,0.6934,0.6934,0.6934,264600002.0
2007-10-04 01:52:00,0.6934,0.6935,0.6934,0.6935,469000001.0
2007-10-04 01:53:00,0.6935,0.6935,0.6934,0.6934,449500001.0
2007-10-04 01:54:00,0.6934,0.6934,0.69335,0.6934,407000009.0
2007-10-04 01:55:00,0.6934,0.69345,0.69335,0.6934,220799997.0
2007-10-04 01:56:00,0.69345,0.6935,0.6934,0.6935,169599992.0
2007-10-04 01:57:00,0.6935,0.6935,0.69345,0.6935,50300000.0
2007-10-04 01:58:00,0.6935,0.6935,0.69345,0.6935,29700000.0
2007-10-04 01:59:00,0.6935,0.6936,0.6935,0.6936,860100000.0
2007-10-04 02:00:00,0.69355,0.6936,0.6935,0.6935,464699994.0
2007-10-04 02:01:00,0.6935,0.6935,0.6934,0.6934,1073000016.0
2007-10-04 02:02:00,0.6934,0.6934,0.6934,0.6934,649000007.0
2007-10-04 02:03:00,0.6934,0.6934,0.6934,0.6934,298500006.0
2007-10-04 02:04:00,0.6934,0.6935,0.69335,0.69335,425100002.0
2007-10-04 02:05:00,0.69335,0.6935,0.69335,0.6935,234500001.0
2007-10-04 02:06:00,0.6935,0.6935,0.6935,0.6935,72600000.0
2007-10-04 02:07:00,0.6935,0.6935,0.6935,0.6935,258800000.0
2007-10-04 02:08:00,0.6935,0.6935,0.6935,0.6935,144200000.0
2007-10-04 02:09:00,0.6935,0.6935,0.6935,0.6935,237400000.0
2007-10-04 02:10:00,0.6935,0.6935,0.69345,0.6935,122000003.0
2007-10-04 02:11:00,0.6935,0.6935,0.6935,0.6935,289500000.0
2007-10-04 02:12:00,0.6935,0.6935,0.69345,0.6935,572399999.0
2007-10-04 02:13:00,0.6935,0.6935,0.6935,0.6935,252500000.0
2007-10-04 02:14:00,0.6935,0.6935,0.6935,0.6935,374700011.0
2007-10-04 02:15:00,0.6935,0.6936,0.69345,0.6935,433000005.0
2007-10-04 02:16:00,0.6935,0.6935,0.69345,0.6935,1088900003.0
2007-10-04 02:17:00,0.6935,0.6935,0.6935,0.6935,1109300004.0
2007-10-04 02:18:00,0.69355,0.69355,0.6935,0.6935,882400001.0
2007-10-04 02:19:00,0.6935,0.6935,0.6935,0.6935,481400000.0
2007-10-04 02:20:00,0.6935,0.6935,0.6935,0.6935,186400000.0
2007-10-04 02:21:00,0.6935,0.6935,0.6935,0.6935,235000000.0
2007-10-04 02:22:00,0.6935,0.6935,0.6935,0.6935,72000000.0
2007-10-04 02:23:00,0.6935,0.6935,0.69345,0.69345,115200000.0
2007-10-04 02:24:00,0.6935,0.6935,0.6933,0.6934,593199993.0
2007-10-04 02:25:00,0.69335,0.6935,0.69335,0.6935,287799998.0
2007-10-04 02:26:00,0.6935,0.6935,0.6935,0.6935,427500002.0
2007-10-04 02:27:00,0.6935,0.6936,0.6935,0.6936,230999995.0
2007-10-04 02:28:00,0.6936,0.6936,0.69345,0.69355,645500007.0
2007-10-04 02:29:00,0.69355,0.69355,0.6935,0.6935,170600002.0
2007-10-04 02:30:00,0.6934,0.6934,0.6934,0.6934,181200001.0
2007-10-04 02:31:00,0.6935,0.6935,0.69335,0.69335,365500003.0
2007-10-04 02:32:00,0.6935,0.69355,0.6934,0.69355,263400006.0
2007-10-04 02:33:00,0.69355,0.69355,0.69355,0.69355,4800000.0
2007-10-04 02:34:00,0.69355,0.6936,0.69355,0.6936,27600000.0
2007-10-04 02:35:00,0.6935,0.6937,0.6934,0.69365,907400013.0
2007-10-04 02:36:00,0.69365,0.69365,0.69355,0.6936,413800001.0
2007-10-04 02:37:00,0.6936,0.6936,0.6936,0.6936,510799995.0
2007-10-04 02:38:00,0.6936,0.6936,0.69355,0.6936,856900003.0
2007-10-04 02:39:00,0.6936,0.6936,0.6935,0.6935,274299998.0
2007-10-04 02:40:00,0.69345,0.69345,0.69345,0.69345,23100000.0
2007-10-04 02:41:00,0.6935,0.6936,0.6935,0.6936,689199977.0
2007-10-04 02:42:00,0.6936,0.6936,0.69355,0.6936,25200000.0
2007-10-04 02:43:00,0.6936,0.6936,0.6936,0.6936,4200000.0
2007-10-04 02:44:00,0.6936,0.6936,0.6936,0.6936,455299999.0
2007-10-04 02:45:00,0.6936,0.6936,0.6936,0.6936,188700006.0
2007-10-04 02:46:00,0.6936,0.6937,0.6936,0.6937,118300004.0
2007-10-04 02:47:00,0.69345,0.69363,0.69345,0.69353,209399998.0
2007-10-04 02:48:00,0.6937,0.6937,0.6937,0.6937,14000000.0
2007-10-04 02:49:00,0.6937,0.6937,0.6935,0.6936,1304300002.0
2007-10-04 02:50:00,0.69365,0.6937,0.69365,0.69365,37600000.0
2007-10-04 02:51:00,0.69365,0.69365,0.69355,0.69355,336100001.0
2007-10-04 02:52:00,0.69355,0.69355,0.69355,0.69355,9600000.0
2007-10-04 02:53:00,0.69355,0.6936,0.69345,0.69355,937600007.0
2007-10-04 02:54:00,0.69355,0.69355,0.69345,0.69345,573599996.0
2007-10-04 02:55:00,0.69345,0.6935,0.69345,0.6935,882000010.0
2007-10-04 02:56:00,0.6935,0.6935,0.69345,0.6935,301000004.0
2007-10-04 02:57:00,0.6935,0.6935,0.69345,0.6935,545999992.0
2007-10-04 02:58:00,0.6935,0.6935,0.6935,0.6935,270199994.0
2007-10-04 02:59:00,0.6935,0.6935,0.6934,0.69345,194299997.0
2007-10-04 03:00:00,0.69345,0.69345,0.69345,0.69345,4000000.0
2007-10-04 03:01:00,0.69345,0.6935,0.69345,0.69345,24000000.0
2007-10-04 03:02:00,0.69345,0.6935,0.69345,0.6935,161000003.0
2007-10-04 03:03:00,0.6935,0.6935,0.69345,0.69345,127800000.0
2007-10-04 03:04:00,0.69345,0.6935,0.69345,0.69345,2700000.0
2007-10-04 03:05:00,0.69345,0.6935,0.69345,0.69345,4300000.0
2007-10-04 03:06:00,0.69345,0.69345,0.69345,0.69345,800000.0
2007-10-04 03:07:00,0.6935,0.6935,0.6935,0.6935,69600000.0
2007-10-04 03:08:00,0.6935,0.6935,0.69345,0.69345,339600000.0
2007-10-04 03:09:00,0.6935,0.6936,0.6933,0.69355,1069299993.0
2007-10-04 03:10:00,0.6936,0.6936,0.69355,0.6936,352000001.0
2007-10-04 03:11:00,0.69355,0.6937,0.6935,0.69365,575599999.0
2007-10-04 03:12:00,0.6937,0.6937,0.6937,0.6937,14000000.0
2007-10-04 03:13:00,0.6937,0.6937,0.6936,0.6937,375000002.0
2007-10-04 03:14:00,0.6936,0.6937,0.6936,0.6937,244900001.0
2007-10-04 03:15:00,0.6937,0.6938,0.6937,0.6938,239000000.0
2007-10-04 03:16:00,0.6938,0.6938,0.6938,0.6938,6000000.0
2007-10-04 03:17:00,0.6938,0.6939,0.69375,0.6938,1330199999.0
2007-10-04 03:18:00,0.6938,0.69385,0.69375,0.6938,544099990.0
2007-10-04 03:19:00,0.69385,0.69385,0.6938,0.6938,116300000.0
2007-10-04 03:20:00,0.6938,0.6938,0.6938,0.6938,187400001.0
2007-10-04 03:21:00,0.6938,0.6938,0.6938,0.6938,93800000.0
2007-10-04 03:22:00,0.6938,0.6938,0.6938,0.6938,68800000.0
2007-10-04 03:23:00,0.6938,0.6938,0.6937,0.69375,319700006.0
2007-10-04 03:24:00,0.6938,0.6938,0.6936,0.69375,1139100001.0
2007-10-04 03:25:00,0.6938,0.6938,0.6937,0.6938,151000000.0
2007-10-04 03:26:00,0.6938,0.6938,0.69365,0.6937,184200001.0
2007-10-04 03:27:00,0.6937,0.6937,0.69365,0.6937,399400002.0
2007-10-04 03:28:00,0.6937,0.6938,0.6936,0.69375,1441200012.0
2007-10-04 03:29:00,0.69375,0.69375,0.69365,0.6937,490099989.0
2007-10-04 03:30:00,0.6937,0.6938,0.69365,0.6938,866599998.0
2007-10-04 03:31:00,0.6938,0.6938,0.6937,0.6937,865800003.0
2007-10-04 03:32:00,0.6938,0.6938,0.6937,0.6938,488299995.0
2007-10-04 03:33:00,0.6937,0.6937,0.6937,0.6937,604999992.0
2007-10-04 03:34:00,0.6937,0.6938,0.6937,0.6938,526399984.0
2007-10-04 03:35:00,0.6938,0.6938,0.6937,0.6938,115199999.0
2007-10-04 03:36:00,0.6938,0.6938,0.6937,0.6938,477999998.0
2007-10-04 03:37:00,0.6938,0.6938,0.6938,0.6938,95200000.0
2007-10-04 03:38:00,0.6938,0.6938,0.69365,0.6937,917300018.0
2007-10-04 03:39:00,0.6939,0.6939,0.6936,0.6938,1821199990.0
2007-10-04 03:40:00,0.6938,0.694,0.6938,0.6939,970999985.0
2007-10-04 03:41:00,0.6939,0.6939,0.69385,0.69385,1263800006.0
2007-10-04 03:42:00,0.69385,0.69395,0.69385,0.6939,1056800009.0
2007-10-04 03:43:00,0.6939,0.6939,0.6939,0.6939,145500000.0
2007-10-04 03:44:00,0.6939,0.69395,0.6939,0.69395,295900000.0
2007-10-04 03:45:00,0.69395,0.69395,0.69395,0.69395,136000000.0
2007-10-04 03:46:00,0.6939,0.6939,0.6939,0.6939,372500006.0
2007-10-04 03:47:00,0.69395,0.69395,0.6939,0.6939,172600000.0
2007-10-04 03:48:00,0.6939,0.6939,0.6938,0.6938,423799995.0
2007-10-04 03:49:00,0.6938,0.6939,0.6938,0.6938,390799994.0
2007-10-04 03:50:00,0.6938,0.6939,0.6938,0.6938,549900006.0
2007-10-04 03:51:00,0.6938,0.694,0.6938,0.6939,1962699997.0
2007-10-04 03:52:00,0.6939,0.694,0.69385,0.6939,763000008.0
2007-10-04 03:53:00,0.69395,0.69395,0.69395,0.69395,18400000.0
2007-10-04 03:54:00,0.69395,0.69395,0.6938,0.6938,245600002.0
2007-10-04 03:55:00,0.6938,0.6939,0.6938,0.69385,564799990.0
2007-10-04 03:56:00,0.6939,0.69395,0.6939,0.6939,136900000.0
2007-10-04 03:57:00,0.69395,0.694,0.6939,0.69395,109199998.0
2007-10-04 03:58:00,0.69395,0.69405,0.69395,0.694,383400000.0
2007-10-04 03:59:00,0.69395,0.694,0.69395,0.694,627900006.0
2007-10-04 04:00:00,0.694,0.694,0.69385,0.694,641400001.0
2007-10-04 04:01:00,0.694,0.694,0.6939,0.6939,190800002.0
2007-10-04 04:02:00,0.6939,0.6939,0.6937,0.6939,1044599988.0
2007-10-04 04:03:00,0.6939,0.6939,0.6939,0.6939,446999995.0
2007-10-04 04:04:00,0.6939,0.69395,0.6939,0.69395,606400012.0
2007-10-04 04:05:00,0.69395,0.694,0.6939,0.69395,111800003.0
2007-10-04 04:06:00,0.69395,0.69395,0.6939,0.69395,62700002.0
2007-10-04 04:07:00,0.6939,0.694,0.6939,0.694,58600002.0
2007-10-04 04:08:00,0.69395,0.69395,0.69395,0.69395,13600000.0
2007-10-04 04:09:00,0.69395,0.69395,0.69395,0.69395,11200000.0
2007-10-04 04:10:00,0.69395,0.69395,0.69395,0.69395,10400000.0
2007-10-04 04:11:00,0.69395,0.69395,0.6939,0.69395,222400006.0
2007-10-04 04:12:00,0.69395,0.694,0.69395,0.694,25600000.0
2007-10-04 04:13:00,0.6939,0.694,0.6939,0.694,167999996.0
2007-10-04 04:14:00,0.694,0.694,0.6939,0.6939,211599995.0
2007-10-04 04:15:00,0.6939,0.694,0.6939,0.6939,400800008.0
2007-10-04 04:16:00,0.6939,0.69395,0.6939,0.69395,61000002.0
2007-10-04 04:17:00,0.69395,0.69395,0.6938,0.69395,1034199996.0
2007-10-04 04:18:00,0.69395,0.69395,0.6938,0.69395,295400003.0
2007-10-04 04:19:00,0.69395,0.69395,0.69395,0.69395,24800000.0
2007-10-04 04:20:00,0.69395,0.69395,0.69395,0.69395,64800000.0
2007-10-04 04:21:00,0.69395,0.69395,0.6939,0.69395,212799999.0
2007-10-04 04:22:00,0.69395,0.69395,0.6939,0.69395,154500003.0
2007-10-04 04:23:00,0.6939,0.6939,0.6939,0.6939,227200008.0
2007-10-04 04:24:00,0.6939,0.6939,0.6937,0.6939,833200009.0
2007-10-04 04:25:00,0.6939,0.6939,0.6939,0.6939,154700001.0
2007-10-04 04:26:00,0.6939,0.6939,0.69385,0.6939,235500000.0
2007-10-04 04:27:00,0.6939,0.6939,0.6938,0.6939,281700003.0
2007-10-04 04:28:00,0.6939,0.6939,0.69375,0.6939,440400004.0
2007-10-04 04:29:00,0.6939,0.6939,0.6938,0.6938,558200002.0
2007-10-04 04:30:00,0.6938,0.69385,0.6938,0.6938,206000004.0
2007-10-04 04:31:00,0.6938,0.6938,0.6938,0.6938,383500000.0
2007-10-04 04:32:00,0.6938,0.6938,0.69375,0.69375,217100000.0
2007-10-04 04:33:00,0.6938,0.6938,0.69375,0.6938,42300000.0
2007-10-04 04:34:00,0.6938,0.6938,0.6938,0.6938,37000000.0
2007-10-04 04:35:00,0.6938,0.6938,0.69375,0.6938,178400000.0
2007-10-04 04:36:00,0.6938,0.6938,0.69375,0.6938,160700000.0
2007-10-04 04:37:00,0.6938,0.6938,0.6937,0.69375,184400001.0
2007-10-04 04:38:00,0.69375,0.6938,0.6937,0.6938,109599998.0
2007-10-04 04:39:00,0.6938,0.6938,0.6938,0.6938,16200000.0
2007-10-04 04:40:00,0.6938,0.6938,0.6938,0.6938,84900000.0
2007-10-04 04:41:00,0.6938,0.6938,0.69375,0.6938,193299998.0
2007-10-04 04:42:00,0.6938,0.69385,0.6937,0.6938,1058600002.0
2007-10-04 04:43:00,0.6938,0.6938,0.6937,0.6938,513999995.0
2007-10-04 04:44:00,0.6938,0.6938,0.69375,0.69375,27000000.0
2007-10-04 04:45:00,0.69375,0.6938,0.69375,0.6938,101400000.0
2007-10-04 04:46:00,0.6938,0.6938,0.69375,0.69375,19800000.0
2007-10-04 04:47:00,0.69375,0.6938,0.6937,0.6937,92199999.0
2007-10-04 04:48:00,0.69375,0.69375,0.69375,0.69375,46400000.0
2007-10-04 04:49:00,0.69375,0.69375,0.69375,0.69375,23200000.0
2007-10-04 04:50:00,0.69375,0.69375,0.6937,0.6937,127699997.0
2007-10-04 04:51:00,0.69375,0.69375,0.6937,0.69375,345900003.0
2007-10-04 04:52:00,0.69375,0.69375,0.69375,0.69375,4800000.0
2007-10-04 04:53:00,0.6938,0.6938,0.6937,0.6937,156600001.0
2007-10-04 04:54:00,0.6938,0.6938,0.6937,0.6937,427800006.0
2007-10-04 04:55:00,0.6937,0.6937,0.6937,0.6937,1538500005.0
2007-10-04 04:56:00,0.6937,0.6937,0.6937,0.6937,523600018.0
2007-10-04 04:57:00,0.6937,0.6938,0.69365,0.6938,140900002.0
2007-10-04 04:58:00,0.6938,0.6938,0.6938,0.6938,3000000.0
2007-10-04 04:59:00,0.6938,0.6938,0.69375,0.69375,42600000.0
2007-10-04 05:00:00,0.69375,0.69375,0.69375,0.69375,52800000.0
2007-10-04 05:01:00,0.69375,0.69375,0.69375,0.69375,13700000.0
2007-10-04 05:02:00,0.69375,0.69375,0.69375,0.69375,10400000.0
2007-10-04 05:03:00,0.69375,0.69375,0.69375,0.69375,10400000.0
2007-10-04 05:04:00,0.69375,0.69375,0.6937,0.69375,151399997.0
2007-10-04 05:05:00,0.69375,0.69375,0.69375,0.69375,41800000.0
2007-10-04 05:06:00,0.69375,0.69375,0.6937,0.69375,421400003.0
2007-10-04 05:07:00,0.69375,0.69375,0.6937,0.69375,164299999.0
2007-10-04 05:08:00,0.6936,0.6938,0.6936,0.6937,843400014.0
2007-10-04 05:09:00,0.6937,0.6937,0.6937,0.6937,15800000.0
2007-10-04 05:10:00,0.69381,0.69382,0.69357,0.69357,560700001.0
2007-10-04 05:11:00,0.6937,0.6937,0.6937,0.6937,137600002.0
2007-10-04 05:12:00,0.6937,0.6937,0.6937,0.6937,142400000.0
2007-10-04 05:13:00,0.6937,0.6937,0.6937,0.6937,221500000.0
2007-10-04 05:14:00,0.6937,0.69375,0.6937,0.6937,298600005.0
2007-10-04 05:15:00,0.6937,0.6937,0.69365,0.69365,69600000.0
2007-10-04 05:16:00,0.69358,0.69358,0.69355,0.69356,200799993.0
2007-10-04 05:17:00,0.6937,0.6937,0.6937,0.6937,100200000.0
2007-10-04 05:18:00,0.69371,0.69371,0.69357,0.69357,397499999.0
2007-10-04 05:19:00,0.6937,0.6937,0.6937,0.6937,195199999.0
2007-10-04 05:20:00,0.6937,0.6937,0.69365,0.6937,233900000.0
2007-10-04 05:21:00,0.6937,0.69375,0.69355,0.69365,917300009.0
2007-10-04 05:22:00,0.6937,0.6937,0.6937,0.6937,90600000.0
2007-10-04 05:23:00,0.6937,0.6937,0.69365,0.69365,117800004.0
2007-10-04 05:24:00,0.6937,0.6937,0.6937,0.6937,20099999.0
2007-10-04 05:25:00,0.6937,0.6937,0.6937,0.6937,407300002.0
2007-10-04 05:26:00,0.6937,0.6937,0.6936,0.69365,547200009.0
2007-10-04 05:27:00,0.69365,0.6937,0.69365,0.6937,73700000.0
2007-10-04 05:28:00,0.6937,0.6937,0.69365,0.6937,111700000.0
2007-10-04 05:29:00,0.6937,0.6937,0.69365,0.69365,59200000.0
2007-10-04 05:30:00,0.69365,0.69365,0.6935,0.6935,958800006.0
2007-10-04 05:31:00,0.6935,0.69365,0.6935,0.69365,268600000.0
2007-10-04 05:32:00,0.69365,0.69365,0.6935,0.6936,289600002.0
2007-10-04 05:33:00,0.6936,0.6937,0.69345,0.69345,1419099977.0
2007-10-04 05:34:00,0.69365,0.69365,0.69345,0.69365,508600002.0
2007-10-04 05:35:00,0.69365,0.69365,0.6936,0.69365,115099998.0
2007-10-04 05:36:00,0.69365,0.6937,0.6936,0.6937,281400006.0
2007-10-04 05:37:00,0.6937,0.6937,0.69365,0.69365,4600000.0
2007-10-04 05:38:00,0.6937,0.6937,0.6936,0.6936,766500003.0
2007-10-04 05:39:00,0.6936,0.6937,0.6936,0.6937,474900001.0
2007-10-04 05:40:00,0.6937,0.6937,0.6936,0.6937,1473099991.0
2007-10-04 05:41:00,0.6937,0.6937,0.6936,0.6936,465799999.0
2007-10-04 05:42:00,0.6936,0.6936,0.69355,0.6936,465799999.0
2007-10-04 05:43:00,0.6936,0.6936,0.69355,0.6936,75600000.0
2007-10-04 05:44:00,0.6935,0.6935,0.6934,0.6934,996799994.0
2007-10-04 05:45:00,0.6934,0.6934,0.6933,0.6934,1049599984.0
2007-10-04 05:46:00,0.6933,0.6935,0.6933,0.6935,1587999999.0
2007-10-04 05:47:00,0.6939,0.6939,0.6939,0.6939,1587999999.0
2007-10-04 05:48:00,0.6939,0.6939,0.6938,0.6939,1587999999.0
2007-10-04 05:49:00,0.6939,0.6939,0.6939,0.6939,500599993.0
2007-10-04 05:50:00,0.6939,0.6939,0.6938,0.6939,353699993.0
2007-10-04 05:51:00,0.6939,0.6939,0.69375,0.6938,242000003.0
2007-10-04 05:52:00,0.6938,0.6938,0.69355,0.6937,511699995.0
2007-10-04 05:53:00,0.6937,0.69375,0.69355,0.69355,1250000011.0
2007-10-04 05:54:00,0.6937,0.6937,0.6934,0.6935,927300002.0
2007-10-04 05:55:00,0.6936,0.6936,0.6935,0.6935,927300002.0
2007-10-04 05:56:00,0.6934,0.6937,0.6934,0.6937,927300002.0
2007-10-04 05:57:00,0.6937,0.6938,0.6936,0.6937,1306399998.0
2007-10-04 05:58:00,0.6937,0.6937,0.6937,0.6937,475799990.0
2007-10-04 05:59:00,0.6937,0.6938,0.69365,0.6937,892700008.0
2007-10-04 06:00:00,0.6937,0.69385,0.6937,0.69385,1007100004.0
2007-10-04 06:01:00,0.69385,0.6939,0.69375,0.6938,609000005.0
2007-10-04 06:02:00,0.69375,0.694,0.69375,0.6939,1485700013.0
2007-10-04 06:03:00,0.6939,0.6939,0.6937,0.6937,1693999991.0
2007-10-04 06:04:00,0.69385,0.69385,0.69365,0.6937,1693999991.0
2007-10-04 06:05:00,0.6937,0.6937,0.69365,0.6937,407099998.0
2007-10-04 06:06:00,0.69365,0.6938,0.69365,0.69375,1326699996.0
2007-10-04 06:07:00,0.69375,0.6938,0.69375,0.69375,487899994.0
2007-10-04 06:08:00,0.69375,0.69385,0.69375,0.69375,709700002.0
2007-10-04 06:09:00,0.6938,0.6938,0.6938,0.6938,16600000.0
2007-10-04 06:10:00,0.6938,0.6938,0.6937,0.6937,447799997.0
2007-10-04 06:11:00,0.6937,0.6938,0.6937,0.69375,346100005.0
2007-10-04 06:12:00,0.69375,0.6938,0.69375,0.6938,18600000.0
2007-10-04 06:13:00,0.6938,0.69385,0.69375,0.69375,707400002.0
2007-10-04 06:14:00,0.6938,0.6938,0.6936,0.6938,733999998.0
2007-10-04 06:15:00,0.69375,0.6938,0.69375,0.6938,189000002.0
2007-10-04 06:16:00,0.6938,0.6938,0.6937,0.6937,512100002.0
2007-10-04 06:17:00,0.6937,0.6938,0.69365,0.69365,820300008.0
2007-10-04 06:18:00,0.6937,0.6938,0.69355,0.6938,1091300005.0
2007-10-04 06:19:00,0.6938,0.6938,0.6937,0.6938,534800007.0
2007-10-04 06:20:00,0.6938,0.6938,0.69375,0.6938,544799999.0
2007-10-04 06:21:00,0.6938,0.6938,0.6938,0.6938,311399994.0
2007-10-04 06:22:00,0.6938,0.6939,0.6938,0.6939,916000005.0
2007-10-04 06:23:00,0.69385,0.694,0.6938,0.6939,529699998.0
2007-10-04 06:24:00,0.6939,0.694,0.6938,0.6938,1155099995.0
2007-10-04 06:25:00,0.6938,0.6939,0.6938,0.6938,955000009.0
2007-10-04 06:26:00,0.6938,0.6938,0.6938,0.6938,712600002.0
2007-10-04 06:27:00,0.6938,0.6939,0.6938,0.6939,506200000.0
2007-10-04 06:28:00,0.6939,0.694,0.6939,0.694,626399995.0
2007-10-04 06:29:00,0.694,0.69405,0.694,0.69405,946500014.0
2007-10-04 06:30:00,0.69405,0.6941,0.69365,0.69365,1994000012.0
2007-10-04 06:31:00,0.6937,0.6938,0.6936,0.6938,1124999983.0
2007-10-04 06:32:00,0.6938,0.69385,0.6937,0.69375,1601200015.0
2007-10-04 06:33:00,0.6938,0.6938,0.69375,0.69375,1415399994.0
2007-10-04 06:34:00,0.69375,0.6939,0.69375,0.6939,543100000.0
2007-10-04 06:35:00,0.6939,0.6939,0.69385,0.6939,412700002.0
2007-10-04 06:36:00,0.6939,0.6939,0.6939,0.6939,348599997.0
2007-10-04 06:37:00,0.6939,0.694,0.69385,0.69385,1689399988.0
2007-10-04 06:38:00,0.69385,0.69395,0.6937,0.69385,2039199996.0
2007-10-04 06:39:00,0.69385,0.69405,0.69385,0.694,2134500041.0
2007-10-04 06:40:00,0.694,0.694,0.6936,0.6936,1518300017.0
2007-10-04 06:41:00,0.6937,0.6939,0.6937,0.6938,1233299992.0
2007-10-04 06:42:00,0.6938,0.6938,0.69375,0.6938,1233299992.0
2007-10-04 06:43:00,0.6938,0.6939,0.6938,0.6939,286699997.0
2007-10-04 06:44:00,0.6939,0.69395,0.6938,0.6938,546399991.0
2007-10-04 06:45:00,0.69375,0.6939,0.6936,0.6939,2037799976.0
2007-10-04 06:46:00,0.6939,0.6939,0.6938,0.6938,380199996.0
2007-10-04 06:47:00,0.6938,0.6939,0.69375,0.6938,1305200003.0
2007-10-04 06:48:00,0.6938,0.6939,0.6938,0.6939,1597299981.0
2007-10-04 06:49:00,0.6939,0.694,0.69385,0.69395,305899998.0
2007-10-04 06:50:00,0.694,0.694,0.6939,0.69395,455400004.0
2007-10-04 06:51:00,0.69395,0.694,0.69385,0.6939,691100001.0
2007-10-04 06:52:00,0.69385,0.6941,0.69385,0.6941,1554499990.0
2007-10-04 06:53:00,0.69405,0.6941,0.69395,0.694,236400000.0
2007-10-04 06:54:00,0.694,0.69405,0.6939,0.69405,1036699997.0
2007-10-04 06:55:00,0.69405,0.69405,0.69395,0.694,576600003.0
2007-10-04 06:56:00,0.694,0.69405,0.69395,0.694,609600001.0
2007-10-04 06:57:00,0.69405,0.69405,0.69395,0.69395,566100006.0
2007-10-04 06:58:00,0.69395,0.69395,0.6938,0.6939,330400002.0
2007-10-04 06:59:00,0.6939,0.6939,0.6938,0.69385,241800002.0
2007-10-04 07:00:00,0.69385,0.6939,0.69375,0.6938,701399995.0
2007-10-04 07:01:00,0.6938,0.69385,0.6936,0.6937,1220799992.0
2007-10-04 07:02:00,0.6937,0.6937,0.6937,0.6937,768599995.0
2007-10-04 07:03:00,0.6937,0.6937,0.6937,0.6937,17200000.0
2007-10-04 07:04:00,0.6937,0.6938,0.6937,0.6937,498300009.0
2007-10-04 07:05:00,0.6937,0.6938,0.69365,0.6938,947400005.0
2007-10-04 07:06:00,0.6938,0.694,0.69375,0.6939,1156299996.0
2007-10-04 07:07:00,0.6938,0.694,0.6938,0.6939,802500001.0
2007-10-04 07:08:00,0.6939,0.69395,0.69385,0.6939,802500001.0
2007-10-04 07:09:00,0.6939,0.6939,0.6938,0.6938,619599995.0
2007-10-04 07:10:00,0.6938,0.6939,0.6938,0.6939,794999998.0
2007-10-04 07:11:00,0.6939,0.6939,0.6939,0.6939,81399998.0
2007-10-04 07:12:00,0.6939,0.6939,0.69385,0.6939,364699997.0
2007-10-04 07:13:00,0.6939,0.6939,0.6937,0.6939,307600001.0
2007-10-04 07:14:00,0.6939,0.6939,0.69375,0.6939,330299999.0
2007-10-04 07:15:00,0.69385,0.6939,0.69385,0.69385,62800000.0
2007-10-04 07:16:00,0.6939,0.6939,0.6939,0.6939,57200000.0
2007-10-04 07:17:00,0.6939,0.6939,0.6939,0.6939,17400000.0
2007-10-04 07:18:00,0.6939,0.694,0.6939,0.6939,339899996.0
2007-10-04 07:19:00,0.69385,0.6939,0.6938,0.6939,733900009.0
2007-10-04 07:20:00,0.6939,0.6939,0.6939,0.6939,140299998.0
2007-10-04 07:21:00,0.6939,0.6939,0.6939,0.6939,739899993.0
2007-10-04 07:22:00,0.69385,0.6939,0.69385,0.6939,207800000.0
2007-10-04 07:23:00,0.6939,0.6941,0.6939,0.69405,506900004.0
2007-10-04 07:24:00,0.6941,0.6941,0.69405,0.6941,109800000.0
2007-10-04 07:25:00,0.6941,0.6941,0.694,0.694,622999993.0
2007-10-04 07:26:00,0.694,0.694,0.69395,0.694,481400001.0
2007-10-04 07:27:00,0.69395,0.6941,0.69395,0.694,698199996.0
2007-10-04 07:28:00,0.694,0.6941,0.694,0.694,727799991.0
2007-10-04 07:29:00,0.694,0.694,0.694,0.694,493600001.0
2007-10-04 07:30:00,0.694,0.69415,0.694,0.6941,630399993.0
2007-10-04 07:31:00,0.69415,0.6942,0.69415,0.6942,446699999.0
2007-10-04 07:32:00,0.69425,0.6943,0.6942,0.69425,288299997.0
2007-10-04 07:33:00,0.6942,0.6943,0.6942,0.6943,167400000.0
2007-10-04 07:34:00,0.6943,0.6943,0.6943,0.6943,380200000.0
2007-10-04 07:35:00,0.6943,0.69435,0.6943,0.6943,549799999.0
2007-10-04 07:36:00,0.69435,0.69435,0.69425,0.69425,175100003.0
2007-10-04 07:37:00,0.6943,0.6943,0.69415,0.6942,304999998.0
2007-10-04 07:38:00,0.6943,0.6943,0.6942,0.6943,113499999.0
2007-10-04 07:39:00,0.69435,0.6944,0.6943,0.6944,113499999.0
2007-10-04 07:40:00,0.6944,0.69445,0.69425,0.69435,436600002.0
2007-10-04 07:41:00,0.69435,0.69435,0.6942,0.6943,1618199994.0
2007-10-04 07:42:00,0.69425,0.6943,0.69425,0.69425,496600002.0
2007-10-04 07:43:00,0.69425,0.6943,0.6942,0.6943,477199995.0
2007-10-04 07:44:00,0.6943,0.6943,0.6942,0.6942,653399991.0
2007-10-04 07:45:00,0.6942,0.6942,0.6942,0.6942,381999991.0
2007-10-04 07:46:00,0.6942,0.6943,0.69415,0.6943,702800002.0
2007-10-04 07:47:00,0.6943,0.6943,0.6942,0.6942,980099992.0
2007-10-04 07:48:00,0.6942,0.6944,0.6942,0.6943,1521799998.0
2007-10-04 07:49:00,0.69425,0.6943,0.69415,0.69425,573700002.0
2007-10-04 07:50:00,0.6943,0.6943,0.69425,0.6943,270199999.0
2007-10-04 07:51:00,0.6943,0.6943,0.6943,0.6943,168800000.0
2007-10-04 07:52:00,0.6943,0.6943,0.69425,0.69425,526700000.0
2007-10-04 07:53:00,0.6943,0.69435,0.69425,0.69435,346900001.0
2007-10-04 07:54:00,0.6944,0.6944,0.6943,0.6943,392000006.0
2007-10-04 07:55:00,0.6943,0.6943,0.69425,0.6943,632900022.0
2007-10-04 07:56:00,0.6943,0.6943,0.69425,0.6943,139000000.0
2007-10-04 07:57:00,0.6943,0.6943,0.69415,0.69415,548700001.0
2007-10-04 07:58:00,0.69415,0.6943,0.69415,0.6943,946399995.0
2007-10-04 07:59:00,0.6943,0.6944,0.6943,0.69435,1195799998.0
2007-10-04 08:00:00,0.69435,0.6944,0.69425,0.69425,663999999.0
2007-10-04 08:01:00,0.69425,0.69425,0.69415,0.6942,2104099997.0
2007-10-04 08:02:00,0.6942,0.6942,0.6939,0.694,1387700005.0
2007-10-04 08:03:00,0.694,0.6941,0.6939,0.6941,1994599997.0
2007-10-04 08:04:00,0.6941,0.69415,0.69405,0.69415,456600005.0
2007-10-04 08:05:00,0.69415,0.6943,0.6941,0.69415,1511300001.0
2007-10-04 08:06:00,0.6942,0.6944,0.6942,0.6944,1157100001.0
2007-10-04 08:07:00,0.6944,0.6944,0.6941,0.6942,1594199990.0
2007-10-04 08:08:00,0.6942,0.69425,0.6941,0.69425,764400001.0
2007-10-04 08:09:00,0.69425,0.6943,0.6942,0.6943,443099998.0
2007-10-04 08:10:00,0.6943,0.6943,0.69405,0.69415,1264100010.0
2007-10-04 08:11:00,0.6941,0.69415,0.6941,0.6941,1350199967.0
2007-10-04 08:12:00,0.6941,0.69425,0.6941,0.6942,573399995.0
2007-10-04 08:13:00,0.69425,0.6943,0.6942,0.69425,872399998.0
2007-10-04 08:14:00,0.6943,0.69435,0.69425,0.69435,2088299995.0
2007-10-04 08:15:00,0.69435,0.69435,0.69425,0.69425,819999996.0
2007-10-04 08:16:00,0.6943,0.6943,0.6942,0.6943,475399999.0
2007-10-04 08:17:00,0.6943,0.6943,0.6942,0.6942,981700004.0
2007-10-04 08:18:00,0.69425,0.6944,0.6942,0.69435,981700004.0
2007-10-04 08:19:00,0.69435,0.6944,0.6943,0.69435,234000000.0
2007-10-04 08:20:00,0.6943,0.69435,0.6943,0.6943,829599988.0
2007-10-04 08:21:00,0.6943,0.6943,0.69425,0.6943,620999996.0
2007-10-04 08:22:00,0.6943,0.69435,0.69425,0.6943,812400010.0
2007-10-04 08:23:00,0.6943,0.6943,0.6943,0.6943,317199992.0
2007-10-04 08:24:00,0.6943,0.6943,0.6942,0.6943,467799996.0
2007-10-04 08:25:00,0.6943,0.6943,0.69425,0.69425,71200000.0
2007-10-04 08:26:00,0.69425,0.69435,0.6942,0.6943,1541799999.0
2007-10-04 08:27:00,0.6943,0.6944,0.6942,0.6943,1167599987.0
2007-10-04 08:28:00,0.69425,0.6943,0.69425,0.6943,880000004.0
2007-10-04 08:29:00,0.6943,0.6944,0.6943,0.6944,873500010.0
2007-10-04 08:30:00,0.69435,0.6944,0.6943,0.6944,587199999.0
2007-10-04 08:31:00,0.6944,0.69445,0.69435,0.69445,400200000.0
2007-10-04 08:32:00,0.69445,0.69445,0.6944,0.6944,109700001.0
2007-10-04 08:33:00,0.6944,0.69445,0.6943,0.69435,1193900007.0
2007-10-04 08:34:00,0.6944,0.69445,0.69435,0.69445,1195500010.0
2007-10-04 08:35:00,0.69445,0.6945,0.69435,0.69445,642100003.0
2007-10-04 08:36:00,0.69445,0.6945,0.6944,0.6944,129600000.0
2007-10-04 08:37:00,0.6945,0.6945,0.6944,0.6945,1907400035.0
2007-10-04 08:38:00,0.69455,0.69455,0.69445,0.6945,1907400035.0
2007-10-04 08:39:00,0.6945,0.69455,0.69445,0.6945,839000003.0
2007-10-04 08:40:00,0.6945,0.6946,0.6945,0.6946,916799995.0
2007-10-04 08:41:00,0.6946,0.6946,0.6945,0.69455,1294899997.0
2007-10-04 08:42:00,0.6945,0.69455,0.69445,0.69455,1536000000.0
2007-10-04 08:43:00,0.69455,0.69455,0.69445,0.69455,1045400000.0
2007-10-04 08:45:00,0.6944,0.6945,0.6944,0.6945,1744300007.0
2007-10-04 08:46:00,0.6945,0.69455,0.6944,0.6945,1744300007.0
2007-10-04 08:47:00,0.6945,0.6945,0.6944,0.6944,825900003.0
2007-10-04 08:48:00,0.6944,0.69445,0.69435,0.69435,869600014.0
2007-10-04 08:49:00,0.69435,0.6945,0.69435,0.6945,970899998.0
2007-10-04 08:50:00,0.6945,0.6945,0.6944,0.6945,880300007.0
2007-10-04 08:51:00,0.6945,0.6945,0.69445,0.6945,479199998.0
2007-10-04 08:52:00,0.6945,0.6945,0.6944,0.6945,484599992.0
2007-10-04 08:53:00,0.6945,0.6945,0.69425,0.6944,1897599973.0
2007-10-04 08:54:00,0.6944,0.69445,0.69435,0.6944,695899999.0
2007-10-04 08:55:00,0.6944,0.6945,0.69435,0.6945,1246799995.0
2007-10-04 08:56:00,0.6945,0.6945,0.6944,0.6944,414799999.0
2007-10-04 08:57:00,0.69445,0.6945,0.6944,0.6945,1534199997.0
2007-10-04 08:58:00,0.6945,0.6945,0.69445,0.6945,696599999.0
2007-10-04 08:59:00,0.6945,0.6945,0.6944,0.6945,2113349979.0
2007-10-04 09:00:00,0.6944,0.6948,0.6944,0.6948,2113349979.0
2007-10-04 09:01:00,0.6947,0.6948,0.6947,0.6948,2113349979.0
2007-10-04 09:02:00,0.6948,0.6948,0.69465,0.6947,2113349979.0
2007-10-04 09:03:00,0.6947,0.6947,0.69465,0.6947,307800000.0
2007-10-04 09:04:00,0.6947,0.6947,0.6946,0.6946,1647200010.0
2007-10-04 09:05:00,0.6945,0.6946,0.6944,0.6944,1132799997.0
2007-10-04 09:06:00,0.6945,0.6945,0.6944,0.6944,1132799997.0
2007-10-04 09:07:00,0.69445,0.69445,0.69435,0.6944,1132799997.0
2007-10-04 09:08:00,0.6943,0.6944,0.6942,0.6942,491800002.0
2007-10-04 09:09:00,0.6943,0.6943,0.6942,0.6942,491800002.0
2007-10-04 09:10:00,0.6943,0.69435,0.6942,0.69435,491800002.0
2007-10-04 09:11:00,0.6944,0.6944,0.6943,0.6943,331100003.0
2007-10-04 09:12:00,0.6944,0.6945,0.6943,0.6944,331100003.0
2007-10-04 09:13:00,0.6945,0.6945,0.6945,0.6945,331100003.0
2007-10-04 09:14:00,0.6945,0.6945,0.6945,0.6945,496500000.0
2007-10-04 09:15:00,0.6945,0.6945,0.6943,0.6944,1290200017.0
2007-10-04 09:17:00,0.6944,0.6945,0.6944,0.69445,1290200017.0
2007-10-04 09:18:00,0.6945,0.69455,0.6945,0.6945,754300008.0
2007-10-04 09:19:00,0.69445,0.69455,0.69445,0.69455,1601900023.0
2007-10-04 09:20:00,0.6946,0.6947,0.6946,0.6946,1987800015.0
2007-10-04 09:21:00,0.6947,0.6947,0.6946,0.6946,1987800015.0
2007-10-04 09:23:00,0.6945,0.6946,0.6945,0.6946,1446100000.0
2007-10-04 09:25:00,0.6945,0.6946,0.6945,0.6946,1446100000.0
2007-10-04 09:26:00,0.69455,0.6946,0.69455,0.6946,1446100000.0
2007-10-04 09:27:00,0.6946,0.6946,0.6946,0.6946,1945499994.0
2007-10-04 09:28:00,0.6946,0.69465,0.6946,0.69465,1173800010.0
2007-10-04 09:29:00,0.69465,0.69465,0.6946,0.6946,339400003.0
2007-10-04 09:30:00,0.6946,0.69465,0.6946,0.69465,1303000018.0
2007-10-04 09:31:00,0.6946,0.69465,0.69455,0.69465,506700007.0
2007-10-04 09:32:00,0.69465,0.6947,0.69465,0.6947,2098399999.0
2007-10-04 09:33:00,0.6947,0.6948,0.6947,0.69475,1815899996.0
2007-10-04 09:34:00,0.6948,0.6948,0.69475,0.69475,78900000.0
2007-10-04 09:35:00,0.69475,0.69475,0.69475,0.69475,175800000.0
2007-10-04 09:36:00,0.6948,0.6949,0.6948,0.69485,1392199993.0
2007-10-04 09:37:00,0.6949,0.6949,0.6948,0.6948,588100005.0
2007-10-04 09:38:00,0.69485,0.69485,0.6948,0.69485,588100005.0
2007-10-04 09:39:00,0.69485,0.695,0.6948,0.695,1340299987.0
2007-10-04 09:40:00,0.695,0.695,0.695,0.695,1727200005.0
2007-10-04 09:41:00,0.6951,0.6951,0.695,0.695,1727200005.0
2007-10-04 09:42:00,0.69505,0.69505,0.69485,0.695,1727200005.0
2007-10-04 09:43:00,0.6948,0.6949,0.6948,0.6949,348000000.0
2007-10-04 09:44:00,0.69495,0.695,0.69495,0.695,348000000.0
2007-10-04 09:45:00,0.695,0.69515,0.695,0.69515,1623799990.0
2007-10-04 09:46:00,0.695,0.695,0.6949,0.695,699099999.0
2007-10-04 09:47:00,0.695,0.695,0.69495,0.695,699099999.0
2007-10-04 09:48:00,0.695,0.695,0.69495,0.695,1968600013.0
2007-10-04 09:49:00,0.6949,0.695,0.6949,0.695,1965999990.0
2007-10-04 09:50:00,0.695,0.695,0.69485,0.69485,1965999990.0
2007-10-04 09:51:00,0.6947,0.6948,0.6947,0.6948,1119099992.0
2007-10-04 09:52:00,0.6947,0.6947,0.6946,0.6946,1119099992.0
2007-10-04 09:53:00,0.6947,0.6947,0.6946,0.6947,1119099992.0
2007-10-04 09:54:00,0.6947,0.69475,0.69465,0.6947,1895000009.0
2007-10-04 09:57:00,0.6947,0.69475,0.69465,0.69465,1967399959.0
2007-10-04 09:58:00,0.69465,0.69485,0.69465,0.69485,1734899999.0
2007-10-04 09:59:00,0.69485,0.6949,0.6948,0.6948,2094599972.0
2007-10-04 10:00:00,0.6947,0.6948,0.6946,0.6946,162600000.0
2007-10-04 10:01:00,0.6947,0.6947,0.6946,0.6946,162600000.0
2007-10-04 10:03:00,0.6945,0.6945,0.6944,0.6945,162600000.0
2007-10-04 10:04:00,0.69455,0.6946,0.69455,0.6946,162600000.0
2007-10-04 10:05:00,0.6946,0.6946,0.6945,0.6946,2022599989.0
2007-10-04 10:06:00,0.6946,0.69465,0.6945,0.6946,2022599989.0
2007-10-04 10:07:00,0.6946,0.69465,0.6945,0.69455,1318700004.0
2007-10-04 10:08:00,0.69455,0.6946,0.6945,0.69455,597599994.0
2007-10-04 10:09:00,0.6944,0.6944,0.6943,0.6944,556399994.0
2007-10-04 10:10:00,0.69445,0.6945,0.6944,0.6945,556399994.0
2007-10-04 10:11:00,0.6945,0.6945,0.69445,0.69445,451699999.0
2007-10-04 10:12:00,0.69445,0.6945,0.69445,0.69445,163000000.0
2007-10-04 10:13:00,0.6943,0.6944,0.6943,0.6944,1261999995.0
2007-10-04 10:14:00,0.6944,0.6945,0.6944,0.69445,1261999995.0
2007-10-04 10:15:00,0.6945,0.69455,0.69445,0.6945,858399994.0
2007-10-04 10:16:00,0.6945,0.6946,0.6945,0.69455,918499979.0
2007-10-04 10:17:00,0.69455,0.6946,0.69455,0.69455,266099999.0
2007-10-04 10:18:00,0.69455,0.69465,0.69455,0.6946,1056399987.0
2007-10-04 10:19:00,0.6946,0.69465,0.69455,0.6946,1230000011.0
2007-10-04 10:20:00,0.6945,0.6947,0.6945,0.6947,855599996.0
2007-10-04 10:21:00,0.6947,0.6947,0.69455,0.6946,855599996.0
2007-10-04 10:22:00,0.6946,0.6947,0.6946,0.69465,505800003.0
2007-10-04 10:23:00,0.6947,0.6947,0.6947,0.6947,156299996.0
2007-10-04 10:24:00,0.6947,0.6947,0.6947,0.6947,1005599990.0
2007-10-04 10:25:00,0.6947,0.6948,0.6947,0.69475,571000004.0
2007-10-04 10:26:00,0.69475,0.69475,0.6947,0.69475,1007200016.0
2007-10-04 10:27:00,0.6947,0.6948,0.6947,0.6948,1762900021.0
2007-10-04 10:28:00,0.6948,0.6948,0.69475,0.6948,357499998.0
2007-10-04 10:29:00,0.69475,0.69485,0.69475,0.6948,714400005.0
2007-10-04 10:30:00,0.6948,0.69485,0.6948,0.69485,1034900007.0
2007-10-04 10:31:00,0.69485,0.69485,0.6948,0.69485,1714699995.0
2007-10-04 10:32:00,0.69485,0.69485,0.69475,0.6948,2107599953.0
2007-10-04 10:33:00,0.6948,0.6949,0.6948,0.69485,1547199992.0
2007-10-04 10:34:00,0.6948,0.69485,0.6948,0.6948,2143700020.0
2007-10-04 10:35:00,0.6948,0.6948,0.69475,0.69475,612099995.0
2007-10-04 10:36:00,0.69475,0.69475,0.6947,0.6947,712000006.0
2007-10-04 10:37:00,0.6947,0.6948,0.6947,0.69475,699100012.0
2007-10-04 10:38:00,0.69475,0.6948,0.6947,0.6947,686000001.0
2007-10-04 10:39:00,0.6947,0.69475,0.6945,0.6945,1924000010.0
2007-10-04 10:40:00,0.6945,0.6947,0.6945,0.6947,1421700014.0
2007-10-04 10:41:00,0.6947,0.6947,0.69465,0.6947,116600000.0
2007-10-04 10:42:00,0.6947,0.6947,0.69465,0.6947,403300000.0
2007-10-04 10:43:00,0.6947,0.6947,0.69465,0.69465,1371500001.0
2007-10-04 10:44:00,0.6947,0.6947,0.6946,0.6946,1775100018.0
2007-10-04 10:45:00,0.6947,0.6947,0.6947,0.6947,1775100018.0
2007-10-04 10:47:00,0.6947,0.6947,0.6947,0.6947,1775100018.0
2007-10-04 10:48:00,0.6947,0.69475,0.6947,0.69475,728099993.0
2007-10-04 10:49:00,0.69475,0.6948,0.6947,0.6948,1092200003.0
2007-10-04 10:50:00,0.6948,0.6949,0.6948,0.69485,1456599969.0
2007-10-04 10:51:00,0.6949,0.6949,0.6948,0.6949,1139799993.0
2007-10-04 10:52:00,0.6949,0.6949,0.6949,0.6949,1525200001.0
2007-10-04 10:53:00,0.6949,0.69495,0.6949,0.6949,1525200001.0
2007-10-04 10:54:00,0.6949,0.6949,0.6948,0.6948,2144699987.0
2007-10-04 10:55:00,0.6946,0.6947,0.6946,0.6946,257800000.0
2007-10-04 10:56:00,0.695,0.6951,0.6946,0.6947,257800000.0
2007-10-04 10:57:00,0.6946,0.6947,0.6946,0.6947,257800000.0
2007-10-04 10:58:00,0.6946,0.6946,0.6946,0.6946,257800000.0
2007-10-04 10:59:00,0.6947,0.6947,0.69465,0.6947,257800000.0
2007-10-04 11:00:00,0.6947,0.6947,0.6946,0.6946,891099989.0
2007-10-04 11:01:00,0.69465,0.6947,0.6946,0.6946,891099989.0
2007-10-04 11:02:00,0.69465,0.6947,0.69455,0.69455,1019899996.0
2007-10-04 11:03:00,0.6945,0.6946,0.6945,0.6946,1948900021.0
2007-10-04 11:04:00,0.6945,0.6946,0.6945,0.6946,1948900021.0
2007-10-04 11:05:00,0.6947,0.69475,0.6946,0.69475,1948900021.0
2007-10-04 11:06:00,0.69475,0.6948,0.6947,0.6948,1157599997.0
2007-10-04 11:07:00,0.6948,0.6949,0.69475,0.69485,1536599999.0
2007-10-04 11:08:00,0.6949,0.6949,0.6949,0.6949,1890799992.0
2007-10-04 11:09:00,0.6948,0.6949,0.6948,0.6949,1890799992.0
2007-10-04 11:10:00,0.6949,0.6949,0.69485,0.6949,1890799992.0
2007-10-04 11:11:00,0.6949,0.695,0.69485,0.695,771500006.0
2007-10-04 11:12:00,0.69495,0.695,0.6949,0.6949,1140800006.0
2007-10-04 11:13:00,0.6948,0.6949,0.6948,0.6949,1882599993.0
2007-10-04 11:14:00,0.6948,0.6948,0.6947,0.6947,1882599993.0
2007-10-04 11:15:00,0.69475,0.6949,0.69475,0.6949,1882599993.0
2007-10-04 11:16:00,0.6948,0.6948,0.6948,0.6948,1247399989.0
2007-10-04 11:17:00,0.6949,0.6949,0.69485,0.69485,1247399989.0
2007-10-04 11:18:00,0.69485,0.6949,0.69485,0.6949,1091799981.0
2007-10-04 11:19:00,0.6949,0.6949,0.69485,0.69485,842299994.0
2007-10-04 11:20:00,0.6948,0.6949,0.69475,0.6949,1329699995.0
2007-10-04 11:21:00,0.6949,0.6949,0.6949,0.6949,136200000.0
2007-10-04 11:22:00,0.6949,0.6949,0.6949,0.6949,38000000.0
2007-10-04 11:23:00,0.6949,0.6949,0.6945,0.6945,1947299983.0
2007-10-04 11:24:00,0.6946,0.6946,0.6945,0.6945,1420699997.0
2007-10-04 11:25:00,0.6945,0.6946,0.6945,0.6946,1420699997.0
2007-10-04 11:26:00,0.6946,0.6946,0.6945,0.6945,1498600005.0
2007-10-04 11:27:00,0.6946,0.6947,0.6946,0.6947,1498600005.0
2007-10-04 11:28:00,0.6948,0.6948,0.6947,0.6948,1498600005.0
2007-10-04 11:29:00,0.6947,0.6948,0.6947,0.6948,1498600005.0
2007-10-04 11:30:00,0.6947,0.6947,0.6946,0.6946,1498600005.0
2007-10-04 11:31:00,0.6947,0.6947,0.6946,0.6946,1498600005.0
2007-10-04 11:32:00,0.6945,0.6948,0.6945,0.6948,1498600005.0
2007-10-04 11:34:00,0.6949,0.6949,0.6948,0.6948,1498600005.0
2007-10-04 11:35:00,0.6947,0.6948,0.6947,0.6948,1498600005.0
2007-10-04 11:36:00,0.6949,0.6949,0.6948,0.6949,1498600005.0
2007-10-04 11:39:00,0.6949,0.69495,0.6949,0.6949,1498600005.0
2007-10-04 11:41:00,0.69495,0.695,0.6949,0.69495,1309000000.0
2007-10-04 11:42:00,0.695,0.695,0.6949,0.6949,789299997.0
2007-10-04 11:43:00,0.695,0.6951,0.6949,0.6951,789299997.0
2007-10-04 11:44:00,0.6952,0.6952,0.6951,0.6951,789299997.0
2007-10-04 11:45:00,0.695,0.6951,0.6949,0.6951,789299997.0
2007-10-04 11:46:00,0.695,0.6951,0.6949,0.695,789299997.0
2007-10-04 11:47:00,0.6951,0.6951,0.6948,0.6949,789299997.0
2007-10-04 11:48:00,0.6948,0.6949,0.6948,0.6948,789299997.0
2007-10-04 11:50:00,0.69485,0.6949,0.69485,0.69485,789299997.0
2007-10-04 11:51:00,0.6949,0.69495,0.69485,0.69485,1305700004.0
2007-10-04 11:52:00,0.69485,0.6949,0.69485,0.69485,1751099990.0
2007-10-04 11:53:00,0.69485,0.6949,0.69485,0.6949,1082800007.0
2007-10-04 11:54:00,0.6949,0.69495,0.69475,0.6948,1142200001.0
2007-10-04 11:55:00,0.6946,0.6946,0.6945,0.6946,976000006.0
2007-10-04 11:56:00,0.6945,0.6946,0.6945,0.6946,976000006.0
2007-10-04 11:57:00,0.69465,0.6947,0.6945,0.6946,976000006.0
2007-10-04 11:58:00,0.69465,0.6947,0.6946,0.69465,816000011.0
2007-10-04 11:59:00,0.69465,0.6947,0.6943,0.69435,1946900007.0
2007-10-04 12:00:00,0.6942,0.6945,0.6942,0.6945,686099996.0
2007-10-04 12:01:00,0.6946,0.6947,0.6946,0.6947,686099996.0
2007-10-04 12:02:00,0.6947,0.6948,0.6946,0.6947,1506800000.0
2007-10-04 12:03:00,0.6947,0.69475,0.69455,0.69455,1524099996.0
2007-10-04 12:04:00,0.6945,0.6946,0.69445,0.69455,2086799994.0
2007-10-04 12:05:00,0.6945,0.69455,0.6943,0.6945,2064400009.0
2007-10-04 12:06:00,0.6945,0.69455,0.6944,0.6944,1239000008.0
2007-10-04 12:07:00,0.6944,0.69455,0.6944,0.69455,1582000005.0
2007-10-04 12:09:00,0.69445,0.6946,0.69445,0.6946,2069400008.0
2007-10-04 12:10:00,0.6946,0.6946,0.6945,0.6946,1190700006.0
2007-10-04 12:11:00,0.6947,0.6947,0.6946,0.6946,1190700006.0
2007-10-04 12:12:00,0.69465,0.6947,0.6946,0.6947,1190700006.0
2007-10-04 12:13:00,0.6947,0.6947,0.69465,0.6947,693800000.0
2007-10-04 12:14:00,0.6947,0.6947,0.6946,0.69465,1099100011.0
2007-10-04 12:15:00,0.69465,0.6947,0.69465,0.69465,722900000.0
2007-10-04 12:17:00,0.6946,0.69475,0.69455,0.6947,1757800004.0
2007-10-04 12:18:00,0.69475,0.69475,0.69465,0.69465,850100005.0
2007-10-04 12:19:00,0.6945,0.6945,0.6944,0.6945,793700018.0
2007-10-04 12:20:00,0.6945,0.6945,0.69445,0.6945,793700018.0
2007-10-04 12:21:00,0.6945,0.69455,0.6945,0.69455,1769200025.0
2007-10-04 12:22:00,0.6946,0.6946,0.6945,0.6946,995500010.0
2007-10-04 12:23:00,0.69455,0.6946,0.69455,0.6946,995500010.0
2007-10-04 12:24:00,0.6946,0.6946,0.69455,0.69455,1236899998.0
2007-10-04 12:25:00,0.6945,0.69455,0.6945,0.69455,407300005.0
2007-10-04 12:26:00,0.69455,0.6946,0.69455,0.69455,1068099993.0
2007-10-04 12:27:00,0.69455,0.6947,0.69455,0.69465,1131899997.0
2007-10-04 12:29:00,0.69465,0.6947,0.69465,0.6947,555999998.0
2007-10-04 12:30:00,0.6947,0.6947,0.6946,0.6947,2059800012.0
2007-10-04 12:31:00,0.6946,0.6947,0.6946,0.6946,1207100002.0
2007-10-04 12:32:00,0.6947,0.6947,0.69455,0.6946,1207100002.0
2007-10-04 12:33:00,0.6946,0.69465,0.6946,0.6946,1071399998.0
2007-10-04 12:34:00,0.6946,0.6946,0.6945,0.6945,1300199994.0
2007-10-04 12:35:00,0.6945,0.6945,0.69435,0.69435,1142199995.0
2007-10-04 12:36:00,0.6944,0.6945,0.69435,0.6944,1499699997.0
2007-10-04 12:37:00,0.6944,0.6944,0.6943,0.6943,2006100020.0
2007-10-04 12:38:00,0.69445,0.69445,0.6944,0.69445,2006100020.0
2007-10-04 12:39:00,0.6945,0.6946,0.6944,0.6946,1904200015.0
2007-10-04 12:40:00,0.6946,0.6947,0.6946,0.6947,1904200015.0
2007-10-04 12:41:00,0.69475,0.69475,0.6947,0.6947,954499998.0
2007-10-04 12:42:00,0.6947,0.69475,0.69465,0.69475,1232699985.0
2007-10-04 12:43:00,0.69475,0.6948,0.6946,0.6948,1653100007.0
2007-10-04 12:44:00,0.6948,0.6948,0.6947,0.6947,1488600009.0
2007-10-04 12:45:00,0.6948,0.69485,0.69475,0.69475,1488600009.0
2007-10-04 12:46:00,0.69475,0.6948,0.69475,0.69475,590000000.0
2007-10-04 12:47:00,0.6948,0.6948,0.69475,0.69475,349800000.0
2007-10-04 12:48:00,0.69475,0.6948,0.6946,0.69475,1770399989.0
2007-10-04 12:49:00,0.6948,0.6948,0.6947,0.6948,2092800007.0
2007-10-04 12:50:00,0.6949,0.6949,0.6948,0.6948,2092800007.0
2007-10-04 12:51:00,0.6949,0.6949,0.6947,0.6948,2092800007.0
2007-10-04 12:53:00,0.6949,0.6949,0.69475,0.6948,2092800007.0
2007-10-04 12:54:00,0.6949,0.695,0.6948,0.6948,1638500007.0
2007-10-04 12:55:00,0.6947,0.6948,0.6946,0.6947,1638500007.0
2007-10-04 12:56:00,0.69475,0.6949,0.6946,0.69485,1638500007.0
2007-10-04 12:57:00,0.6949,0.695,0.6948,0.6949,1575199988.0
2007-10-04 12:58:00,0.695,0.695,0.6937,0.6945,1575199988.0
2007-10-04 12:59:00,0.6946,0.6949,0.6946,0.6946,1575199988.0
2007-10-04 13:00:00,0.6946,0.6946,0.6939,0.694,1753099989.0
2007-10-04 13:01:00,0.6941,0.6942,0.6937,0.6937,1753099989.0
2007-10-04 13:02:00,0.6936,0.6938,0.6936,0.6936,1753099989.0
2007-10-04 13:03:00,0.6935,0.6936,0.693,0.6931,1753099989.0
2007-10-04 13:04:00,0.6932,0.6933,0.6931,0.6933,1753099989.0
2007-10-04 13:05:00,0.6932,0.6935,0.6932,0.69345,1753099989.0
2007-10-04 13:06:00,0.6935,0.6935,0.6934,0.6934,1491900002.0
2007-10-04 13:07:00,0.6933,0.6934,0.6933,0.6934,1491900002.0
2007-10-04 13:08:00,0.6933,0.6934,0.6932,0.6933,1491900002.0
2007-10-04 13:09:00,0.6933,0.6933,0.6931,0.6932,1491900002.0
2007-10-04 13:10:00,0.6932,0.6932,0.6931,0.6932,1770800010.0
2007-10-04 13:11:00,0.6931,0.6932,0.693,0.693,1770800010.0
2007-10-04 13:12:00,0.6931,0.6931,0.6929,0.693,1770800010.0
2007-10-04 13:13:00,0.6932,0.6932,0.693,0.6931,1770800010.0
2007-10-04 13:14:00,0.693,0.6932,0.693,0.6932,1770800010.0
2007-10-04 13:15:00,0.69325,0.69325,0.693,0.69315,1770800010.0
2007-10-04 13:16:00,0.69315,0.6932,0.69305,0.69315,1534499991.0
2007-10-04 13:17:00,0.69315,0.69315,0.6931,0.6931,927799996.0
2007-10-04 13:18:00,0.6931,0.6932,0.6931,0.6932,1190700029.0
2007-10-04 13:19:00,0.6932,0.6932,0.69305,0.6932,1122000000.0
2007-10-04 13:20:00,0.6932,0.69325,0.6931,0.6932,1337699997.0
2007-10-04 13:21:00,0.6932,0.6932,0.69315,0.6932,1291799995.0
2007-10-04 13:22:00,0.69315,0.69325,0.69305,0.6932,2007699997.0
2007-10-04 13:23:00,0.6932,0.6932,0.6932,0.6932,654600004.0
2007-10-04 13:24:00,0.6932,0.6932,0.69315,0.69315,654600004.0
2007-10-04 13:25:00,0.69315,0.6932,0.69305,0.69315,1615500026.0
2007-10-04 13:26:00,0.69315,0.6932,0.693,0.693,2070100003.0
2007-10-04 13:27:00,0.693,0.693,0.6929,0.693,1582200002.0
2007-10-04 13:28:00,0.693,0.6931,0.69295,0.69295,1226599998.0
2007-10-04 13:29:00,0.69305,0.6931,0.69295,0.69295,1444000006.0
2007-10-04 13:30:00,0.6929,0.6931,0.6929,0.6931,1462100018.0
2007-10-04 13:31:00,0.6931,0.6931,0.69305,0.69305,364199997.0
2007-10-04 13:32:00,0.6931,0.6932,0.69305,0.6932,1078099998.0
2007-10-04 13:33:00,0.6932,0.6932,0.69315,0.6932,157000000.0
2007-10-04 13:34:00,0.6932,0.6932,0.6931,0.6932,346500004.0
2007-10-04 13:35:00,0.6932,0.6932,0.6932,0.6932,531200000.0
2007-10-04 13:36:00,0.6932,0.6932,0.69315,0.69315,563200002.0
2007-10-04 13:37:00,0.69315,0.6932,0.69315,0.69315,453200000.0
2007-10-04 13:38:00,0.6932,0.6932,0.69315,0.69315,227400000.0
2007-10-04 13:39:00,0.69315,0.69325,0.69315,0.6932,1173900000.0
2007-10-04 13:40:00,0.6932,0.6932,0.69315,0.69315,367100000.0
2007-10-04 13:41:00,0.69305,0.69315,0.69305,0.6931,1375599999.0
2007-10-04 13:42:00,0.6931,0.6932,0.6931,0.6931,927900001.0
2007-10-04 13:43:00,0.6932,0.6932,0.6931,0.69315,543700002.0
2007-10-04 13:44:00,0.6932,0.6932,0.693,0.6931,406199997.0
2007-10-04 13:45:00,0.6931,0.69335,0.693,0.69335,1509000012.0
2007-10-04 13:46:00,0.6932,0.6933,0.6932,0.6933,397899996.0
2007-10-04 13:47:00,0.69335,0.6934,0.69325,0.6934,397899996.0
2007-10-04 13:48:00,0.6934,0.6934,0.6932,0.6933,1877299999.0
2007-10-04 13:49:00,0.6933,0.6933,0.6932,0.6932,591000003.0
2007-10-04 13:50:00,0.6933,0.6933,0.6932,0.6933,994900002.0
2007-10-04 13:51:00,0.69335,0.69345,0.6933,0.69345,994900002.0
2007-10-04 13:52:00,0.6935,0.6935,0.6934,0.6935,1721300015.0
2007-10-04 13:53:00,0.6935,0.6936,0.6935,0.6936,1686400020.0
2007-10-04 13:54:00,0.6936,0.6936,0.6935,0.6935,1669099984.0
2007-10-04 13:55:00,0.6935,0.69355,0.6934,0.6935,1111800006.0
2007-10-04 13:56:00,0.6934,0.6936,0.6934,0.6936,2064100009.0
2007-10-04 13:57:00,0.6935,0.6936,0.6935,0.6936,2064100009.0
2007-10-04 13:58:00,0.6937,0.6938,0.69365,0.69365,2064100009.0
2007-10-04 13:59:00,0.6936,0.6937,0.6936,0.6936,552199992.0
2007-10-04 14:00:00,0.6937,0.6937,0.69365,0.6937,552199992.0
2007-10-04 14:01:00,0.6937,0.6938,0.69365,0.6938,1493900010.0
2007-10-04 14:02:00,0.6938,0.6938,0.6937,0.6937,1503400010.0
2007-10-04 14:03:00,0.6937,0.69375,0.69365,0.6937,1350800001.0
2007-10-04 14:05:00,0.69375,0.6938,0.69375,0.6938,451799997.0
2007-10-04 14:06:00,0.6938,0.6938,0.6936,0.6936,1486700002.0
2007-10-04 14:07:00,0.6937,0.6937,0.6935,0.6936,1486700002.0
2007-10-04 14:08:00,0.6935,0.6936,0.6934,0.6934,1486700002.0
2007-10-04 14:09:00,0.6935,0.6935,0.6935,0.6935,1486700002.0
2007-10-04 14:10:00,0.6935,0.69355,0.69345,0.69345,1486700002.0
2007-10-04 14:11:00,0.6935,0.6935,0.6935,0.6935,887900000.0
2007-10-04 14:12:00,0.6935,0.6935,0.6934,0.69345,887900000.0
2007-10-04 14:13:00,0.6935,0.6935,0.69345,0.6935,1653000018.0
2007-10-04 14:14:00,0.6935,0.6935,0.69345,0.6935,1320500013.0
2007-10-04 14:15:00,0.6934,0.6935,0.6934,0.6935,619399998.0
2007-10-04 14:16:00,0.6935,0.6935,0.6934,0.6935,619399998.0
2007-10-04 14:17:00,0.6935,0.6935,0.69345,0.69345,342000000.0
2007-10-04 14:18:00,0.6935,0.6935,0.6934,0.6935,929900008.0
2007-10-04 14:20:00,0.69355,0.6936,0.6935,0.6936,929900008.0
2007-10-04 14:21:00,0.6936,0.6936,0.69355,0.69355,579400000.0
2007-10-04 14:22:00,0.69355,0.6936,0.69355,0.69355,48400000.0
2007-10-04 14:23:00,0.6936,0.6936,0.69345,0.6935,1354900005.0
2007-10-04 14:24:00,0.6934,0.6935,0.6934,0.6935,793000003.0
2007-10-04 14:25:00,0.6934,0.6935,0.6934,0.6935,793000003.0
2007-10-04 14:26:00,0.6935,0.6935,0.69345,0.6935,793000003.0
2007-10-04 14:27:00,0.6935,0.6935,0.69345,0.6935,844000006.0
2007-10-04 14:28:00,0.6935,0.6935,0.69335,0.6935,1404099988.0
2007-10-04 14:29:00,0.6935,0.69355,0.69335,0.6934,769699997.0
2007-10-04 14:30:00,0.6935,0.6936,0.6934,0.6935,1940500000.0
2007-10-04 14:31:00,0.6935,0.6935,0.6935,0.6935,1503999996.0
2007-10-04 14:32:00,0.6935,0.69355,0.6935,0.69355,806999988.0
2007-10-04 14:33:00,0.6935,0.69355,0.69345,0.6935,1667600021.0
2007-10-04 14:34:00,0.6935,0.6935,0.69345,0.6935,686200005.0
2007-10-04 14:35:00,0.69345,0.6935,0.69345,0.6935,1040400032.0
2007-10-04 14:36:00,0.6936,0.6937,0.6935,0.6937,1741799994.0
2007-10-04 14:37:00,0.6936,0.6937,0.6935,0.6936,1741799994.0
2007-10-04 14:38:00,0.6935,0.6936,0.6935,0.6935,1741799994.0
2007-10-04 14:39:00,0.6936,0.6936,0.6933,0.6933,1741799994.0
2007-10-04 14:40:00,0.6934,0.6934,0.6932,0.6932,1741799994.0
2007-10-04 14:41:00,0.6931,0.6932,0.6931,0.6931,1741799994.0
2007-10-04 14:42:00,0.693,0.6931,0.693,0.6931,1741799994.0
2007-10-04 14:43:00,0.693,0.693,0.6929,0.693,1741799994.0
2007-10-04 14:44:00,0.6931,0.6931,0.6927,0.6928,1741799994.0
2007-10-04 14:45:00,0.6927,0.6928,0.6922,0.6922,1741799994.0
2007-10-04 14:46:00,0.6921,0.6922,0.692,0.692,1741799994.0
2007-10-04 14:47:00,0.6921,0.6921,0.6918,0.692,1741799994.0
2007-10-04 14:48:00,0.6919,0.6921,0.6919,0.6919,1741799994.0
2007-10-04 14:49:00,0.6918,0.692,0.6917,0.692,1741799994.0
2007-10-04 14:50:00,0.6921,0.6921,0.692,0.692,1741799994.0
2007-10-04 14:51:00,0.6919,0.6921,0.6919,0.692,1741799994.0
2007-10-04 14:52:00,0.6919,0.6921,0.6919,0.6921,1741799994.0
2007-10-04 14:53:00,0.692,0.6921,0.692,0.692,1741799994.0
2007-10-04 14:54:00,0.6921,0.6921,0.6918,0.6918,1741799994.0
2007-10-04 14:55:00,0.6919,0.692,0.6918,0.692,1741799994.0
2007-10-04 14:56:00,0.692,0.69205,0.6919,0.692,1741799994.0
2007-10-04 14:58:00,0.6921,0.6922,0.6918,0.6918,2124399989.0
2007-10-04 14:59:00,0.6919,0.6919,0.6918,0.6918,2124399989.0
2007-10-04 15:00:00,0.6919,0.692,0.6919,0.6919,2124399989.0
2007-10-04 15:01:00,0.692,0.692,0.692,0.692,2124399989.0
2007-10-04 15:02:00,0.6919,0.692,0.6919,0.692,2124399989.0
2007-10-04 15:03:00,0.69205,0.6921,0.692,0.692,2124399989.0
2007-10-04 15:04:00,0.6921,0.6921,0.692,0.692,1525099987.0
2007-10-04 15:05:00,0.6919,0.692,0.6917,0.6918,1525099987.0
2007-10-04 15:06:00,0.6917,0.6918,0.6915,0.6915,1525099987.0
2007-10-04 15:07:00,0.6916,0.6917,0.6915,0.6916,1525099987.0
2007-10-04 15:09:00,0.69165,0.69175,0.6916,0.6917,1525099987.0
2007-10-04 15:10:00,0.6917,0.6917,0.6916,0.6916,1005100004.0
2007-10-04 15:11:00,0.6915,0.6916,0.6915,0.6915,912300003.0
2007-10-04 15:12:00,0.6916,0.69165,0.69155,0.69155,912300003.0
2007-10-04 15:13:00,0.6916,0.6916,0.6915,0.6915,1087299998.0
2007-10-04 15:15:00,0.69145,0.6916,0.69145,0.69155,1291099984.0
2007-10-04 15:16:00,0.6915,0.6916,0.6915,0.6915,1571899992.0
2007-10-04 15:17:00,0.6914,0.6915,0.6913,0.6914,1571899992.0
2007-10-04 15:18:00,0.6915,0.6915,0.6913,0.6914,1571899992.0
2007-10-04 15:19:00,0.6913,0.6914,0.6913,0.6913,1571899992.0
2007-10-04 15:20:00,0.6914,0.6914,0.69125,0.6913,1571899992.0
2007-10-04 15:21:00,0.6913,0.6913,0.6912,0.6912,694400000.0
2007-10-04 15:22:00,0.6911,0.6912,0.6911,0.6912,694400000.0
2007-10-04 15:23:00,0.6911,0.6912,0.6911,0.6912,694400000.0
2007-10-04 15:24:00,0.6911,0.6912,0.691,0.6911,694400000.0
2007-10-04 15:25:00,0.6911,0.6911,0.69105,0.6911,694400000.0
2007-10-04 15:26:00,0.6911,0.6911,0.691,0.6911,1167799999.0
2007-10-04 15:27:00,0.6911,0.69115,0.69105,0.6911,1167799999.0
2007-10-04 15:28:00,0.69115,0.6912,0.69105,0.6912,910000007.0
2007-10-04 15:29:00,0.6912,0.69125,0.69115,0.69115,1388600000.0
2007-10-04 15:30:00,0.6912,0.69125,0.69115,0.69125,1980700003.0
2007-10-04 15:31:00,0.69125,0.69125,0.6912,0.69125,1214599998.0
2007-10-04 15:32:00,0.6912,0.69125,0.69115,0.6912,1501099991.0
2007-10-04 15:33:00,0.69125,0.69125,0.6912,0.6912,695500002.0
2007-10-04 15:34:00,0.6911,0.6912,0.6911,0.6912,1671799998.0
2007-10-04 15:35:00,0.691,0.6911,0.691,0.6911,1671799998.0
2007-10-04 15:36:00,0.6912,0.6912,0.6911,0.6911,1671799998.0
2007-10-04 15:38:00,0.6913,0.6914,0.6913,0.6914,1671799998.0
2007-10-04 15:39:00,0.6914,0.6914,0.69135,0.69135,842199995.0
2007-10-04 15:40:00,0.6914,0.6914,0.6913,0.6913,1925500020.0
2007-10-04 15:41:00,0.6914,0.6914,0.6913,0.6914,1925500020.0
2007-10-04 15:42:00,0.6915,0.6915,0.6914,0.6914,1925500020.0
2007-10-04 15:43:00,0.6915,0.6915,0.6914,0.6915,1925500020.0
2007-10-04 15:44:00,0.6914,0.6915,0.6914,0.6914,1925500020.0
2007-10-04 15:45:00,0.6915,0.6916,0.6914,0.6915,1925500020.0
2007-10-04 15:46:00,0.6916,0.6917,0.6916,0.6917,1925500020.0
2007-10-04 15:47:00,0.6916,0.6917,0.6916,0.6916,1925500020.0
2007-10-04 15:48:00,0.6915,0.6916,0.6915,0.6916,1925500020.0
2007-10-04 15:49:00,0.6915,0.6915,0.6915,0.6915,1925500020.0
2007-10-04 15:50:00,0.6916,0.6916,0.69155,0.69155,1925500020.0
2007-10-04 15:51:00,0.6916,0.6916,0.69145,0.6915,2004099996.0
2007-10-04 15:52:00,0.6914,0.6915,0.6914,0.6914,935500007.0
2007-10-04 15:53:00,0.6915,0.6915,0.6914,0.6915,935500007.0
2007-10-04 15:54:00,0.6914,0.6914,0.6914,0.6914,935500007.0
2007-10-04 15:55:00,0.69135,0.6914,0.69125,0.6913,935500007.0
2007-10-04 15:56:00,0.6913,0.6913,0.6912,0.69125,1085199989.0
2007-10-04 15:57:00,0.6913,0.6914,0.6912,0.69135,2043400002.0
2007-10-04 15:58:00,0.69135,0.6914,0.69135,0.6914,807499998.0
2007-10-04 15:59:00,0.6915,0.6916,0.6914,0.6915,1419599986.0
2007-10-04 16:00:00,0.6914,0.6916,0.6914,0.6915,1419599986.0
2007-10-04 16:01:00,0.6916,0.6916,0.6915,0.6915,1419599986.0
2007-10-04 16:02:00,0.69155,0.6916,0.6915,0.6915,1556699988.0
2007-10-04 16:03:00,0.6914,0.6914,0.6914,0.6914,1736899997.0
2007-10-04 16:04:00,0.6915,0.6915,0.6914,0.6915,1736899997.0
2007-10-04 16:06:00,0.6916,0.6917,0.6916,0.6916,1736899997.0
2007-10-04 16:07:00,0.6917,0.6917,0.6917,0.6917,1736899997.0
2007-10-04 16:08:00,0.6918,0.6921,0.6917,0.6921,1736899997.0
2007-10-04 16:09:00,0.692,0.6922,0.692,0.6922,1736899997.0
2007-10-04 16:10:00,0.6921,0.6922,0.692,0.692,1736899997.0
2007-10-04 16:11:00,0.6921,0.6921,0.6919,0.692,1736899997.0
2007-10-04 16:12:00,0.6922,0.6923,0.6921,0.6922,1736899997.0
2007-10-04 16:13:00,0.6923,0.6924,0.6922,0.6922,1736899997.0
2007-10-04 16:14:00,0.6923,0.6924,0.6922,0.6924,1736899997.0
2007-10-04 16:15:00,0.6923,0.6925,0.6923,0.6924,1736899997.0
2007-10-04 16:16:00,0.6925,0.6925,0.6923,0.6923,1736899997.0
2007-10-04 16:17:00,0.6924,0.6924,0.6923,0.6923,1736899997.0
2007-10-04 16:18:00,0.6922,0.6923,0.6921,0.6922,1736899997.0
2007-10-04 16:19:00,0.6923,0.6923,0.6922,0.6923,1736899997.0
2007-10-04 16:20:00,0.6922,0.6923,0.6922,0.6922,1736899997.0
2007-10-04 16:21:00,0.6923,0.6923,0.69225,0.6923,1736899997.0
2007-10-04 16:22:00,0.6923,0.69235,0.69225,0.69235,1202099994.0
2007-10-04 16:23:00,0.6923,0.6924,0.6923,0.6923,2044400008.0
2007-10-04 16:24:00,0.6923,0.6924,0.6923,0.6924,1349699990.0
2007-10-04 16:25:00,0.6924,0.6925,0.69235,0.6924,1445699973.0
2007-10-04 16:26:00,0.6924,0.6924,0.6923,0.6923,2057099995.0
2007-10-04 16:27:00,0.6924,0.6926,0.6924,0.6926,2057099995.0
2007-10-04 16:28:00,0.6927,0.6927,0.6926,0.6926,2057099995.0
2007-10-04 16:30:00,0.6925,0.6925,0.6924,0.6925,2057099995.0
2007-10-04 16:31:00,0.6926,0.6926,0.6925,0.6925,2057099995.0
2007-10-04 16:32:00,0.6926,0.6926,0.6925,0.6926,2057099995.0
2007-10-04 16:33:00,0.6925,0.6926,0.6925,0.6925,2057099995.0
2007-10-04 16:34:00,0.6926,0.6926,0.6925,0.6925,2057099995.0
2007-10-04 16:35:00,0.6926,0.6926,0.6925,0.6925,2057099995.0
2007-10-04 16:36:00,0.6924,0.6925,0.6924,0.6925,2057099995.0
2007-10-04 16:37:00,0.6925,0.6925,0.6924,0.69245,2057099995.0
2007-10-04 16:38:00,0.6923,0.6924,0.6923,0.6924,810800007.0
2007-10-04 16:39:00,0.6923,0.6925,0.6923,0.6925,810800007.0
2007-10-04 16:40:00,0.6926,0.6927,0.6925,0.6926,810800007.0
2007-10-04 16:42:00,0.6925,0.6926,0.6925,0.6926,810800007.0
2007-10-04 16:43:00,0.6925,0.6926,0.6925,0.6925,810800007.0
2007-10-04 16:44:00,0.6926,0.6926,0.6925,0.69255,810800007.0
2007-10-04 16:45:00,0.6924,0.6925,0.6924,0.6925,475699998.0
2007-10-04 16:47:00,0.6925,0.6926,0.6925,0.6926,475699998.0
2007-10-04 16:48:00,0.6926,0.6926,0.69255,0.6926,803800001.0
2007-10-04 16:51:00,0.6924,0.6925,0.6924,0.6925,1811999973.0
2007-10-04 16:52:00,0.6924,0.6925,0.6924,0.6925,1811999973.0
2007-10-04 16:53:00,0.6924,0.6924,0.6924,0.6924,1811999973.0
2007-10-04 16:54:00,0.6923,0.6924,0.6923,0.6923,1811999973.0
2007-10-04 16:55:00,0.6922,0.6923,0.6922,0.6923,1811999973.0
2007-10-04 16:56:00,0.6922,0.6922,0.6921,0.6922,1811999973.0
2007-10-04 16:57:00,0.6923,0.6923,0.6923,0.6923,1811999973.0
2007-10-04 16:59:00,0.6924,0.6924,0.6923,0.6924,1811999973.0
2007-10-04 17:00:00,0.6923,0.6924,0.6923,0.6924,1811999973.0
2007-10-04 17:01:00,0.6923,0.6924,0.6923,0.6924,1811999973.0
2007-10-04 17:02:00,0.69245,0.6925,0.69245,0.6925,1811999973.0
2007-10-04 17:03:00,0.6925,0.6925,0.6924,0.69245,882599997.0
2007-10-04 17:04:00,0.6925,0.6925,0.6925,0.6925,754300000.0
2007-10-04 17:06:00,0.6924,0.6925,0.6924,0.6924,754300000.0
2007-10-04 17:07:00,0.6925,0.6925,0.69235,0.69245,754300000.0
2007-10-04 17:09:00,0.6923,0.6924,0.6923,0.6924,1359199994.0
2007-10-04 17:10:00,0.6923,0.6924,0.6923,0.6924,1359199994.0
2007-10-04 17:11:00,0.69245,0.69245,0.69235,0.69235,1359199994.0
2007-10-04 17:13:00,0.6924,0.6925,0.69235,0.6925,1510400005.0
2007-10-04 17:14:00,0.6925,0.6925,0.6924,0.6924,2054099983.0
2007-10-04 17:15:00,0.69245,0.69255,0.69245,0.6925,2054099983.0
2007-10-04 17:16:00,0.6926,0.6926,0.6925,0.6926,1796899981.0
2007-10-04 17:17:00,0.6926,0.6927,0.6926,0.6927,1796899981.0
2007-10-04 17:18:00,0.6927,0.6928,0.6927,0.6928,1991100019.0
2007-10-04 17:19:00,0.6928,0.6928,0.6927,0.69275,1991100019.0
2007-10-04 17:20:00,0.69275,0.6928,0.69275,0.6928,1173900007.0
2007-10-04 17:21:00,0.6927,0.6928,0.6927,0.6928,1814300014.0
2007-10-04 17:22:00,0.69285,0.69295,0.69285,0.69295,1814300014.0
2007-10-04 17:23:00,0.6929,0.69295,0.69285,0.6929,1675325142.0
2007-10-04 17:24:00,0.6929,0.693,0.6929,0.69295,1747100002.0
2007-10-04 17:25:00,0.69295,0.693,0.6929,0.69295,738100014.0
2007-10-04 17:26:00,0.69295,0.693,0.69295,0.69295,118400000.0
2007-10-04 17:27:00,0.693,0.693,0.6929,0.6929,992800011.0
2007-10-04 17:28:00,0.693,0.6931,0.693,0.6931,992800011.0
2007-10-04 17:29:00,0.69305,0.6931,0.69295,0.693,1363500008.0
2007-10-04 17:30:00,0.693,0.693,0.6929,0.6929,1091800001.0
2007-10-04 17:32:00,0.6928,0.6929,0.6927,0.6927,1091800001.0
2007-10-04 17:33:00,0.6928,0.6928,0.6927,0.6927,1091800001.0
2007-10-04 17:34:00,0.6928,0.6928,0.6927,0.6928,1091800001.0
2007-10-04 17:35:00,0.6927,0.6928,0.6927,0.6928,1091800001.0
2007-10-04 17:37:00,0.6928,0.69285,0.6928,0.6928,1091800001.0
2007-10-04 17:38:00,0.6928,0.6928,0.6928,0.6928,543000000.0
2007-10-04 17:39:00,0.6927,0.6928,0.6927,0.6928,2009799972.0
2007-10-04 17:40:00,0.6928,0.69285,0.69275,0.6928,2009799972.0
2007-10-04 17:42:00,0.69275,0.6928,0.69275,0.6928,1570699974.0
2007-10-04 17:44:00,0.6926,0.6927,0.6926,0.6927,1284200024.0
2007-10-04 17:45:00,0.6926,0.6927,0.6926,0.6927,1284200024.0
2007-10-04 17:46:00,0.69265,0.6928,0.69265,0.6927,1284200024.0
2007-10-04 17:47:00,0.6928,0.6928,0.6928,0.6928,1261300012.0
2007-10-04 17:48:00,0.6928,0.6929,0.6928,0.6928,1261300012.0
2007-10-04 17:49:00,0.6928,0.6928,0.6927,0.69275,1712699991.0
2007-10-04 17:51:00,0.6927,0.6927,0.69265,0.69265,1276899999.0
2007-10-04 17:52:00,0.69265,0.6927,0.69265,0.69265,445999994.0
2007-10-04 17:53:00,0.6927,0.6928,0.69265,0.6927,1134299996.0
2007-10-04 17:54:00,0.69275,0.69275,0.6927,0.6927,108399997.0
2007-10-04 17:55:00,0.6928,0.6928,0.6928,0.6928,296599998.0
2007-10-04 17:56:00,0.6928,0.6928,0.6927,0.69275,2003400031.0
2007-10-04 17:57:00,0.69275,0.6928,0.6927,0.69275,526299999.0
2007-10-04 17:58:00,0.6928,0.6928,0.6927,0.6928,929600005.0
2007-10-04 17:59:00,0.6928,0.6928,0.69275,0.6928,929600005.0
2007-10-04 18:00:00,0.6928,0.6931,0.6928,0.6931,1978099981.0
2007-10-04 18:01:00,0.693,0.6931,0.693,0.693,1978099981.0
2007-10-04 18:02:00,0.693,0.69305,0.693,0.693,1978099981.0
2007-10-04 18:03:00,0.693,0.693,0.69295,0.693,1645200015.0
2007-10-04 18:04:00,0.6929,0.693,0.6929,0.693,274400001.0
2007-10-04 18:05:00,0.6931,0.6931,0.693,0.693,274400001.0
2007-10-04 18:06:00,0.693,0.69305,0.69295,0.693,2124099991.0
2007-10-04 18:07:00,0.693,0.69305,0.693,0.693,2040100000.0
2007-10-04 18:08:00,0.6931,0.6933,0.6931,0.6933,791600004.0
2007-10-04 18:09:00,0.6934,0.6934,0.6933,0.6934,791600004.0
2007-10-04 18:10:00,0.6933,0.6933,0.6933,0.6933,791600004.0
2007-10-04 18:11:00,0.6933,0.6933,0.6933,0.6933,791600004.0
2007-10-04 18:12:00,0.6933,0.6933,0.69325,0.69325,102500000.0
2007-10-04 18:13:00,0.69325,0.69325,0.6932,0.6932,2069300012.0
2007-10-04 18:14:00,0.6931,0.6931,0.6931,0.6931,1280399985.0
2007-10-04 18:15:00,0.693,0.693,0.6929,0.693,1280399985.0
2007-10-04 18:16:00,0.6929,0.693,0.6929,0.6929,1280399985.0
2007-10-04 18:17:00,0.6929,0.69295,0.69285,0.6929,1280399985.0
2007-10-04 18:18:00,0.6929,0.69295,0.6929,0.69295,743399995.0
2007-10-04 18:19:00,0.69295,0.69305,0.69295,0.69305,1473399988.0
2007-10-04 18:20:00,0.69305,0.6931,0.69305,0.6931,212899997.0
2007-10-04 18:21:00,0.6931,0.6931,0.69295,0.69305,1258374993.0
2007-10-04 18:22:00,0.69295,0.69305,0.69295,0.69305,495600007.0
2007-10-04 18:23:00,0.69305,0.69305,0.693,0.69305,264599996.0
2007-10-04 18:24:00,0.69305,0.6931,0.69305,0.6931,39200000.0
2007-10-04 18:25:00,0.6931,0.6931,0.693,0.69305,1159799999.0
2007-10-04 18:26:00,0.69305,0.69305,0.693,0.693,580000008.0
2007-10-04 18:27:00,0.6929,0.6929,0.6929,0.6929,285200000.0
2007-10-04 18:28:00,0.69295,0.693,0.69295,0.69295,285200000.0
2007-10-04 18:29:00,0.69295,0.69295,0.69295,0.69295,270400000.0
2007-10-04 18:30:00,0.69295,0.69295,0.69285,0.69295,695700013.0
2007-10-04 18:31:00,0.69295,0.69295,0.6929,0.6929,381699997.0
2007-10-04 18:32:00,0.6929,0.693,0.6929,0.6929,578000001.0
2007-10-04 18:33:00,0.69295,0.69295,0.6929,0.69295,354900004.0
2007-10-04 18:34:00,0.69295,0.693,0.6929,0.69295,454500007.0
2007-10-04 18:35:00,0.69295,0.69295,0.69285,0.69295,863799982.0
2007-10-04 18:36:00,0.69295,0.69295,0.6929,0.6929,1310900000.0
2007-10-04 18:37:00,0.69285,0.69295,0.69285,0.69295,702799995.0
2007-10-04 18:38:00,0.69295,0.69295,0.69285,0.6929,1111599986.0
2007-10-04 18:39:00,0.6929,0.6929,0.6929,0.6929,1021099989.0
2007-10-04 18:40:00,0.6929,0.6929,0.69285,0.69285,705600007.0
2007-10-04 18:41:00,0.69285,0.6929,0.6928,0.69285,664000005.0
2007-10-04 18:42:00,0.6929,0.6929,0.6928,0.6928,410500005.0
2007-10-04 18:43:00,0.6928,0.6928,0.69275,0.69275,404999995.0
2007-10-04 18:44:00,0.69275,0.69285,0.69275,0.6928,799399997.0
2007-10-04 18:45:00,0.6928,0.69285,0.6928,0.69285,678599999.0
2007-10-04 18:46:00,0.69285,0.6929,0.6928,0.69285,605600003.0
2007-10-04 18:47:00,0.69285,0.6929,0.6928,0.69285,337899997.0
2007-10-04 18:48:00,0.69285,0.6929,0.69285,0.6929,63000000.0
2007-10-04 18:49:00,0.6929,0.6929,0.6929,0.6929,967199989.0
2007-10-04 18:50:00,0.6929,0.6929,0.6928,0.69285,1174399991.0
2007-10-04 18:51:00,0.69285,0.6929,0.6928,0.6928,732600007.0
2007-10-04 18:52:00,0.6928,0.69285,0.6928,0.6928,781399987.0
2007-10-04 18:53:00,0.6928,0.69285,0.6928,0.69285,680299988.0
2007-10-04 18:54:00,0.6928,0.69285,0.6928,0.69285,348599993.0
2007-10-04 18:55:00,0.6928,0.69285,0.6928,0.69285,1251899988.0
2007-10-04 18:56:00,0.69285,0.69285,0.69275,0.69275,1148399997.0
2007-10-04 18:57:00,0.69275,0.6928,0.69275,0.6928,526899990.0
2007-10-04 18:58:00,0.69275,0.6928,0.69275,0.69275,460099994.0
2007-10-04 18:59:00,0.6928,0.6928,0.69275,0.69275,581799997.0
2007-10-04 19:00:00,0.69275,0.69285,0.69275,0.69285,1327099979.0
2007-10-04 19:01:00,0.6928,0.69285,0.69275,0.6928,849000018.0
2007-10-04 19:02:00,0.6928,0.69285,0.69275,0.69275,952200010.0
2007-10-04 19:03:00,0.6928,0.6928,0.69275,0.6928,932099997.0
2007-10-04 19:04:00,0.6928,0.6928,0.69275,0.69275,363699997.0
2007-10-04 19:05:00,0.6928,0.6928,0.6928,0.6928,487999995.0
2007-10-04 19:06:00,0.6928,0.6928,0.69275,0.6928,1087599999.0
2007-10-04 19:07:00,0.6928,0.6928,0.69275,0.6928,526800014.0
2007-10-04 19:08:00,0.69275,0.6929,0.69275,0.69285,885100012.0
2007-10-04 19:09:00,0.69285,0.69285,0.6928,0.69285,988000008.0
2007-10-04 19:10:00,0.69285,0.69285,0.6928,0.6928,1304600004.0
2007-10-04 19:11:00,0.69275,0.69285,0.69275,0.6928,1534099991.0
2007-10-04 19:12:00,0.6928,0.6929,0.69275,0.69285,1161700003.0
2007-10-04 19:13:00,0.69285,0.6929,0.6928,0.6929,350000003.0
2007-10-04 19:14:00,0.6929,0.6929,0.6929,0.6929,1336899999.0
2007-10-04 19:15:00,0.6929,0.693,0.6929,0.69295,1358100005.0
2007-10-04 19:16:00,0.6929,0.69295,0.6929,0.69295,242000006.0
2007-10-04 19:17:00,0.69295,0.69305,0.69295,0.693,946800000.0
2007-10-04 19:18:00,0.693,0.69305,0.69295,0.693,1001299994.0
2007-10-04 19:19:00,0.693,0.6931,0.693,0.69305,367400000.0
2007-10-04 19:20:00,0.69305,0.69315,0.69305,0.69305,1047899997.0
2007-10-04 19:21:00,0.6931,0.6931,0.69305,0.69305,358800009.0
2007-10-04 19:22:00,0.6931,0.6931,0.69305,0.6931,530899998.0
2007-10-04 19:23:00,0.6931,0.6932,0.6931,0.69315,974500005.0
2007-10-04 19:24:00,0.69315,0.6932,0.69315,0.6932,56000000.0
2007-10-04 19:25:00,0.6932,0.6932,0.69315,0.69315,47400000.0
2007-10-04 19:26:00,0.69315,0.6932,0.6931,0.69315,184700001.0
2007-10-04 19:27:00,0.69315,0.69315,0.69305,0.69305,181600000.0
2007-10-04 19:28:00,0.69305,0.69315,0.69305,0.6931,1677400005.0
2007-10-04 19:29:00,0.6931,0.69315,0.6931,0.6931,375599990.0
2007-10-04 19:30:00,0.6931,0.69315,0.6931,0.6931,1017599989.0
2007-10-04 19:31:00,0.6931,0.6931,0.69305,0.69305,18200000.0
2007-10-04 19:32:00,0.6931,0.6931,0.69305,0.69305,14600000.0
2007-10-04 19:33:00,0.6931,0.6931,0.69305,0.6931,324700000.0
2007-10-04 19:34:00,0.6931,0.6931,0.69305,0.69305,492000002.0
2007-10-04 19:35:00,0.6931,0.6931,0.693,0.6931,814000000.0
2007-10-04 19:36:00,0.6931,0.6931,0.69305,0.69305,137200000.0
2007-10-04 19:37:00,0.69305,0.6931,0.693,0.693,291100009.0
2007-10-04 19:38:00,0.69305,0.6931,0.69305,0.6931,57300000.0
2007-10-04 19:39:00,0.69305,0.6931,0.69305,0.6931,40400000.0
2007-10-04 19:40:00,0.6931,0.6931,0.6931,0.6931,56000000.0
2007-10-04 19:41:00,0.6931,0.6931,0.69305,0.69305,87600000.0
2007-10-04 19:42:00,0.69305,0.69305,0.693,0.69305,276200002.0
2007-10-04 19:43:00,0.6931,0.6931,0.693,0.69305,224600001.0
2007-10-04 19:44:00,0.693,0.69305,0.693,0.69305,521000000.0
2007-10-04 19:45:00,0.69305,0.69305,0.693,0.693,196899997.0
2007-10-04 19:46:00,0.693,0.6931,0.69295,0.69305,1253499980.0
2007-10-04 19:47:00,0.69305,0.69305,0.69295,0.693,486699993.0
2007-10-04 19:48:00,0.69295,0.693,0.69295,0.693,1254399999.0
2007-10-04 19:49:00,0.693,0.693,0.6929,0.69295,1219799989.0
2007-10-04 19:50:00,0.69295,0.693,0.69295,0.693,140000000.0
2007-10-04 19:51:00,0.693,0.693,0.6929,0.6929,268199998.0
2007-10-04 19:52:00,0.6929,0.693,0.6929,0.693,1207199999.0
2007-10-04 19:53:00,0.693,0.693,0.693,0.693,1327199993.0
2007-10-04 19:54:00,0.693,0.69305,0.693,0.69305,431999999.0
2007-10-04 19:55:00,0.693,0.69305,0.693,0.69305,737699989.0
2007-10-04 19:56:00,0.6931,0.6931,0.69305,0.69305,920499997.0
2007-10-04 19:57:00,0.6931,0.6931,0.693,0.69305,517499992.0
2007-10-04 19:58:00,0.69305,0.6931,0.69305,0.6931,120400000.0
2007-10-04 19:59:00,0.6931,0.6931,0.693,0.693,458200006.0
2007-10-04 20:00:00,0.693,0.69305,0.693,0.69305,752100001.0
2007-10-04 20:01:00,0.6929,0.6929,0.6928,0.6928,1489299989.0
2007-10-04 20:02:00,0.69285,0.69285,0.69275,0.6928,1489299989.0
2007-10-04 20:03:00,0.69275,0.6928,0.69275,0.6928,1986500023.0
2007-10-04 20:04:00,0.6928,0.6928,0.6928,0.6928,1024999996.0
2007-10-04 20:05:00,0.6928,0.69285,0.6928,0.69285,1700400024.0
2007-10-04 20:06:00,0.69285,0.69285,0.69275,0.69275,757199996.0
2007-10-04 20:07:00,0.6926,0.6927,0.69256,0.69258,1547399981.0
2007-10-04 20:08:00,0.6928,0.69285,0.6928,0.69285,725800000.0
2007-10-04 20:09:00,0.69285,0.69295,0.69285,0.69295,226600000.0
2007-10-04 20:10:00,0.69295,0.693,0.6929,0.693,456199995.0
2007-10-04 20:11:00,0.693,0.693,0.693,0.693,10800000.0
2007-10-04 20:12:00,0.693,0.693,0.69295,0.693,569800000.0
2007-10-04 20:13:00,0.693,0.693,0.69295,0.69295,983200011.0
2007-10-04 20:14:00,0.693,0.693,0.693,0.693,990200008.0
2007-10-04 20:15:00,0.693,0.693,0.693,0.693,571800006.0
2007-10-04 20:16:00,0.693,0.693,0.6929,0.693,136800003.0
2007-10-04 20:17:00,0.693,0.693,0.69295,0.69295,239100000.0
2007-10-04 20:18:00,0.693,0.693,0.69295,0.69295,88000000.0
2007-10-04 20:19:00,0.69295,0.693,0.69295,0.693,142000000.0
2007-10-04 20:20:00,0.693,0.69305,0.69295,0.69295,1160300004.0
2007-10-04 20:21:00,0.693,0.693,0.69295,0.69295,505899995.0
2007-10-04 20:22:00,0.69295,0.69295,0.69295,0.69295,94000000.0
2007-10-04 20:23:00,0.69295,0.69295,0.6928,0.6928,2109600012.0
2007-10-04 20:24:00,0.6928,0.6929,0.6928,0.69285,765299989.0
2007-10-04 20:25:00,0.6929,0.6929,0.6929,0.6929,849800016.0
2007-10-04 20:26:00,0.69285,0.6929,0.69285,0.6929,849800016.0
2007-10-04 20:27:00,0.6929,0.6929,0.69275,0.69275,1704900001.0
2007-10-04 20:28:00,0.6928,0.6928,0.69265,0.6927,1734299985.0
2007-10-04 20:29:00,0.6927,0.6927,0.69265,0.6927,844400001.0
2007-10-04 20:30:00,0.69265,0.6927,0.6926,0.6926,195200001.0
2007-10-04 20:31:00,0.69265,0.69265,0.6926,0.6926,752599989.0
2007-10-04 20:32:00,0.6926,0.6926,0.6925,0.6925,1884800008.0
2007-10-04 20:33:00,0.6925,0.69255,0.6925,0.69255,416199997.0
2007-10-04 20:34:00,0.69255,0.6926,0.69255,0.6926,607199988.0
2007-10-04 20:35:00,0.6926,0.6926,0.69245,0.6926,438399997.0
2007-10-04 20:36:00,0.6925,0.6926,0.6925,0.69255,133500002.0
2007-10-04 20:37:00,0.6926,0.6926,0.69255,0.69255,353200002.0
2007-10-04 20:38:00,0.6926,0.69265,0.69255,0.6926,1289599993.0
2007-10-04 20:39:00,0.6926,0.69265,0.69255,0.69255,1039600006.0
2007-10-04 20:40:00,0.69255,0.6927,0.69255,0.6927,715200002.0
2007-10-04 20:41:00,0.69265,0.6927,0.69265,0.6927,1027900004.0
2007-10-04 20:42:00,0.6927,0.6927,0.69265,0.69265,425300002.0
2007-10-04 20:43:00,0.6927,0.6927,0.69255,0.69255,444300000.0
2007-10-04 20:44:00,0.6926,0.6927,0.6926,0.6926,581600003.0
2007-10-04 20:45:00,0.6926,0.69265,0.69255,0.69265,803699994.0
2007-10-04 20:46:00,0.69265,0.69265,0.6926,0.6926,809699982.0
2007-10-04 20:47:00,0.6926,0.69265,0.6926,0.69265,717199996.0
2007-10-04 20:48:00,0.6927,0.6927,0.6927,0.6927,15200000.0
2007-10-04 20:49:00,0.6927,0.6927,0.6927,0.6927,88800000.0
2007-10-04 20:50:00,0.6927,0.6927,0.6926,0.6927,197000000.0
2007-10-04 20:51:00,0.6927,0.6927,0.69255,0.69255,1104100005.0
2007-10-04 20:52:00,0.6926,0.69265,0.6925,0.6926,1379499986.0
2007-10-04 20:53:00,0.6926,0.6927,0.69255,0.6927,1635899990.0
2007-10-04 20:54:00,0.6927,0.6927,0.69255,0.69265,1262100001.0
2007-10-04 20:55:00,0.69265,0.6927,0.69265,0.69265,318800000.0
2007-10-04 20:56:00,0.69265,0.6927,0.6926,0.6927,1035700001.0
2007-10-04 20:57:00,0.6927,0.6927,0.6926,0.6927,751199996.0
2007-10-04 20:58:00,0.6927,0.69275,0.6927,0.69275,751199996.0
2007-10-04 20:59:00,0.69275,0.6928,0.6927,0.6928,1528800021.0
2007-10-04 21:00:00,0.6928,0.6928,0.6928,0.6928,692600011.0
2007-10-04 21:01:00,0.6928,0.6928,0.6927,0.6927,233999996.0
2007-10-04 21:02:00,0.69275,0.69275,0.6927,0.69275,269000005.0
2007-10-04 21:03:00,0.69275,0.69275,0.69265,0.69275,674899992.0
2007-10-04 21:04:00,0.69275,0.6928,0.6927,0.6928,562699992.0
2007-10-04 21:05:00,0.6928,0.69285,0.69275,0.6928,1466900001.0
2007-10-04 21:06:00,0.6928,0.69285,0.6928,0.6928,484800004.0
2007-10-04 21:07:00,0.6928,0.69285,0.6928,0.6928,418399996.0
2007-10-04 21:08:00,0.69285,0.6929,0.69285,0.6929,30000000.0
2007-10-04 21:09:00,0.69285,0.69295,0.69285,0.69295,750700001.0
2007-10-04 21:10:00,0.69295,0.693,0.6929,0.6929,307299999.0
2007-10-04 21:11:00,0.693,0.693,0.6929,0.6929,1972699970.0
2007-10-04 21:12:00,0.6929,0.693,0.69285,0.69295,1972699970.0
2007-10-04 21:13:00,0.69295,0.693,0.69285,0.69285,869299983.0
2007-10-04 21:14:00,0.6929,0.69295,0.69285,0.69285,894000005.0
2007-10-04 21:15:00,0.6929,0.69295,0.6929,0.6929,1015799995.0
2007-10-04 21:16:00,0.6929,0.6929,0.6929,0.6929,1796800001.0
2007-10-04 21:17:00,0.6929,0.693,0.69285,0.6929,1579199987.0
2007-10-04 21:18:00,0.6929,0.693,0.6929,0.69295,179300003.0
2007-10-04 21:19:00,0.693,0.693,0.69285,0.6929,1286200005.0
2007-10-04 21:20:00,0.6929,0.69295,0.69285,0.6929,1565500015.0
2007-10-04 21:21:00,0.6929,0.69295,0.6929,0.69295,309799996.0
2007-10-04 21:22:00,0.6929,0.693,0.69285,0.69285,379999999.0
2007-10-04 21:23:00,0.69295,0.69295,0.69295,0.69295,21600000.0
2007-10-04 21:24:00,0.6929,0.69295,0.6929,0.6929,91100004.0
2007-10-04 21:25:00,0.6929,0.6929,0.69275,0.69275,463700007.0
2007-10-04 21:26:00,0.6928,0.6929,0.6928,0.6929,723699994.0
2007-10-04 21:27:00,0.69295,0.693,0.6929,0.693,606699999.0
2007-10-04 21:28:00,0.693,0.69305,0.6929,0.69305,969200003.0
2007-10-04 21:29:00,0.6931,0.6931,0.69305,0.6931,34800000.0
2007-10-04 21:30:00,0.6931,0.6931,0.69295,0.693,1481499993.0
2007-10-04 21:31:00,0.69305,0.6931,0.693,0.6931,1093899992.0
2007-10-04 21:32:00,0.6931,0.6931,0.69305,0.69305,993300004.0
2007-10-04 21:33:00,0.69305,0.6933,0.69305,0.69315,1373800002.0
2007-10-04 21:34:00,0.69315,0.6933,0.69315,0.6933,1999600008.0
2007-10-04 21:35:00,0.6933,0.6933,0.6932,0.6932,660900009.0
2007-10-04 21:36:00,0.6932,0.6934,0.6932,0.6934,2037200003.0
2007-10-04 21:37:00,0.6934,0.6934,0.6933,0.6933,306199997.0
2007-10-04 21:38:00,0.69335,0.6934,0.69335,0.6934,306199997.0
2007-10-04 21:39:00,0.69335,0.6934,0.6933,0.6933,677200003.0
2007-10-04 21:40:00,0.6933,0.6933,0.6933,0.6933,2074400000.0
2007-10-04 21:41:00,0.6933,0.69335,0.69325,0.69325,1445499993.0
2007-10-04 21:42:00,0.69325,0.69335,0.69325,0.6933,1221900001.0
2007-10-04 21:43:00,0.6933,0.6933,0.69325,0.6933,276800000.0
2007-10-04 21:44:00,0.6933,0.69335,0.6932,0.69325,1127800006.0
2007-10-04 21:45:00,0.69325,0.69325,0.69315,0.6932,400900001.0
2007-10-04 21:46:00,0.69325,0.69325,0.69315,0.6932,426300001.0
2007-10-04 21:47:00,0.6932,0.69325,0.6932,0.6932,641199995.0
2007-10-04 21:48:00,0.6932,0.69325,0.6932,0.6932,169000003.0
2007-10-04 21:49:00,0.6932,0.6932,0.6932,0.6932,1383600019.0
2007-10-04 21:50:00,0.6932,0.69335,0.6932,0.69325,1047300009.0
2007-10-04 21:51:00,0.6933,0.6934,0.69325,0.6933,1407299992.0
2007-10-04 21:52:00,0.69335,0.6934,0.6933,0.6934,534300007.0
2007-10-04 21:53:00,0.6934,0.6934,0.69335,0.6934,250100000.0
2007-10-04 21:54:00,0.69335,0.6935,0.69335,0.69345,903500005.0
2007-10-04 21:55:00,0.69345,0.69345,0.6934,0.6934,830600001.0
2007-10-04 21:56:00,0.6934,0.6935,0.69335,0.6935,770000001.0
2007-10-04 21:57:00,0.6935,0.6935,0.69345,0.69345,45700000.0
2007-10-04 21:58:00,0.69345,0.6935,0.6934,0.6935,182199999.0
2007-10-04 21:59:00,0.69345,0.6935,0.69345,0.6935,110000000.0
2007-10-04 22:00:00,0.6935,0.6935,0.69345,0.6935,1056299998.0
2007-10-04 22:01:00,0.6935,0.6935,0.6935,0.6935,74000000.0
2007-10-04 22:02:00,0.6935,0.6935,0.69345,0.6935,193900001.0
2007-10-04 22:03:00,0.6935,0.69355,0.69345,0.6935,159599999.0
2007-10-04 22:04:00,0.6935,0.6935,0.6935,0.6935,49799999.0
2007-10-04 22:05:00,0.6935,0.6935,0.6935,0.6935,143500003.0
2007-10-04 22:06:00,0.6935,0.6935,0.6935,0.6935,23400000.0
2007-10-04 22:07:00,0.6935,0.6935,0.6935,0.6935,126899998.0
2007-10-04 22:08:00,0.6935,0.6935,0.69345,0.6935,118299996.0
2007-10-04 22:09:00,0.6935,0.6935,0.6935,0.6935,116299995.0
2007-10-04 22:10:00,0.6935,0.6935,0.69345,0.6935,323699998.0
2007-10-04 22:11:00,0.6935,0.6935,0.6934,0.6934,308300000.0
2007-10-04 22:12:00,0.69335,0.6934,0.69335,0.6934,299400009.0
2007-10-04 22:13:00,0.6934,0.6935,0.6934,0.6935,381899998.0
2007-10-04 22:14:00,0.6935,0.6935,0.6935,0.6935,26800000.0
2007-10-04 22:15:00,0.6935,0.6935,0.69335,0.6935,453099995.0
2007-10-04 22:16:00,0.6935,0.6935,0.69345,0.6935,1178999994.0
2007-10-04 22:17:00,0.6935,0.6935,0.69345,0.6935,499499996.0
2007-10-04 22:18:00,0.6935,0.6935,0.69345,0.6935,248999996.0
2007-10-04 22:19:00,0.6935,0.6935,0.6935,0.6935,174000000.0
2007-10-04 22:20:00,0.6935,0.6935,0.6934,0.6935,557000000.0
2007-10-04 22:21:00,0.69345,0.69345,0.6934,0.6934,373400009.0
2007-10-04 22:22:00,0.6934,0.6934,0.69335,0.69335,624599995.0
2007-10-04 22:23:00,0.69335,0.6935,0.6933,0.6934,763600011.0
2007-10-04 22:24:00,0.69345,0.6935,0.69345,0.6935,504600001.0
2007-10-04 22:25:00,0.6935,0.6935,0.6935,0.6935,43800000.0
2007-10-04 22:26:00,0.6935,0.6936,0.69345,0.6936,690299998.0
2007-10-04 22:27:00,0.6936,0.6936,0.6934,0.6936,794200003.0
2007-10-04 22:28:00,0.6936,0.6936,0.69355,0.69355,19400000.0
2007-10-04 22:29:00,0.69355,0.6936,0.69355,0.6936,78200000.0
2007-10-04 22:30:00,0.6936,0.6936,0.6935,0.69355,106999998.0
2007-10-04 22:31:00,0.69355,0.69355,0.6935,0.6935,203799996.0
2007-10-04 22:32:00,0.6935,0.6935,0.6934,0.6934,808399997.0
2007-10-04 22:33:00,0.69335,0.6934,0.69335,0.6934,162200000.0
2007-10-04 22:34:00,0.6934,0.6934,0.6934,0.6934,105600000.0
2007-10-04 22:35:00,0.6934,0.6934,0.6933,0.6934,187600004.0
2007-10-04 22:36:00,0.6934,0.6934,0.6934,0.6934,428800002.0
2007-10-04 22:37:00,0.6934,0.6934,0.6934,0.6934,443400011.0
2007-10-04 22:38:00,0.6934,0.6935,0.6934,0.69345,1262700005.0
2007-10-04 22:39:00,0.6935,0.69355,0.69345,0.69355,261999998.0
2007-10-04 22:40:00,0.69355,0.6936,0.6935,0.69355,307200000.0
2007-10-04 22:41:00,0.69355,0.6936,0.6935,0.6936,164000001.0
2007-10-04 22:42:00,0.6936,0.6936,0.6936,0.6936,428000000.0
2007-10-04 22:43:00,0.6936,0.6936,0.6935,0.6935,851400002.0
2007-10-04 22:44:00,0.6935,0.6935,0.6935,0.6935,873600008.0
2007-10-04 22:45:00,0.6935,0.6935,0.69345,0.69345,1227200004.0
2007-10-04 22:46:00,0.69345,0.6935,0.6932,0.6934,2050099980.0
2007-10-04 22:47:00,0.6934,0.6934,0.6933,0.6933,752900002.0
2007-10-04 22:48:00,0.6933,0.6934,0.6933,0.6934,483400000.0
2007-10-04 22:49:00,0.6934,0.6934,0.69335,0.6934,406699999.0
2007-10-04 22:50:00,0.6934,0.6934,0.69335,0.69335,345700006.0
2007-10-04 22:51:00,0.6934,0.6934,0.6932,0.6934,1459699998.0
2007-10-04 22:52:00,0.6934,0.6934,0.6932,0.6933,1024600013.0
2007-10-04 22:53:00,0.69325,0.69345,0.69325,0.6933,1306299994.0
2007-10-04 22:54:00,0.6933,0.6935,0.6933,0.69335,667700002.0
2007-10-04 22:55:00,0.6934,0.6935,0.6933,0.6933,1378199985.0
2007-10-04 22:56:00,0.6933,0.6934,0.6933,0.6934,1431900003.0
2007-10-04 22:57:00,0.6934,0.6934,0.6933,0.6933,198000006.0
2007-10-04 22:58:00,0.6933,0.6934,0.6933,0.6933,306600001.0
2007-10-04 22:59:00,0.6933,0.6934,0.6931,0.6932,1881799994.0
2007-10-04 23:00:00,0.6932,0.6934,0.6932,0.6934,59900000.0
2007-10-04 23:01:00,0.6934,0.6935,0.6931,0.6933,134700000.0
2007-10-04 23:02:00,0.6934,0.6935,0.6934,0.6934,105600000.0
2007-10-04 23:03:00,0.6934,0.6934,0.6934,0.6934,8000000.0
2007-10-04 23:04:00,0.6934,0.6934,0.6933,0.6934,74900000.0
2007-10-04 23:05:00,0.6934,0.6934,0.6934,0.6934,63400001.0
2007-10-04 23:06:00,0.69343,0.69343,0.6933,0.6933,131199998.0
2007-10-04 23:07:00,0.6934,0.6934,0.6934,0.6934,95800000.0
2007-10-04 23:08:00,0.6934,0.6934,0.6934,0.6934,61200000.0
2007-10-04 23:09:00,0.6934,0.6934,0.6934,0.6934,28000000.0
2007-10-04 23:10:00,0.6934,0.6934,0.6932,0.6933,771299995.0
2007-10-04 23:11:00,0.6933,0.6933,0.69315,0.6933,385700001.0
2007-10-04 23:12:00,0.6933,0.6933,0.6929,0.6929,253100002.0
2007-10-04 23:13:00,0.693,0.693,0.6928,0.6928,591100010.0
2007-10-04 23:14:00,0.6929,0.693,0.6929,0.6929,267300000.0
2007-10-04 23:15:00,0.6929,0.6929,0.6926,0.6927,804200007.0
2007-10-04 23:16:00,0.6927,0.6928,0.6927,0.6928,200099999.0
2007-10-04 23:17:00,0.6928,0.6929,0.6927,0.69275,553600015.0
2007-10-04 23:18:00,0.6929,0.6929,0.6928,0.6928,171199994.0
2007-10-04 23:19:00,0.6928,0.6929,0.6928,0.6929,163500000.0
2007-10-04 23:20:00,0.6929,0.693,0.6929,0.6929,306600007.0
2007-10-04 23:21:00,0.693,0.693,0.693,0.693,73600000.0
2007-10-04 23:22:00,0.693,0.693,0.6928,0.69285,541200010.0
2007-10-04 23:23:00,0.693,0.693,0.693,0.693,9200000.0
2007-10-04 23:24:00,0.693,0.693,0.693,0.693,17200001.0
2007-10-04 23:25:00,0.6931,0.6931,0.6929,0.6929,190499997.0
2007-10-04 23:26:00,0.6929,0.6929,0.6929,0.6929,75199998.0
2007-10-04 23:27:00,0.6929,0.6929,0.6929,0.6929,52399999.0
2007-10-04 23:28:00,0.6929,0.6929,0.6929,0.6929,28400000.0
2007-10-04 23:29:00,0.6929,0.693,0.6929,0.6929,288799995.0
2007-10-04 23:30:00,0.69305,0.6931,0.6929,0.69305,73500001.0
2007-10-04 23:31:00,0.69305,0.69305,0.6929,0.6929,102300003.0
2007-10-04 23:32:00,0.6929,0.6931,0.6929,0.6931,32300000.0
2007-10-04 23:33:00,0.69302,0.69302,0.69281,0.69281,1396299987.0
2007-10-04 23:34:00,0.6931,0.6931,0.6931,0.6931,3000000.0
2007-10-04 23:35:00,0.6931,0.6931,0.693,0.69305,100600000.0
2007-10-04 23:36:00,0.6931,0.6931,0.69305,0.69305,6200000.0
2007-10-04 23:37:00,0.69305,0.6931,0.69285,0.6929,117999999.0
2007-10-04 23:38:00,0.6929,0.6929,0.6929,0.6929,97199996.0
2007-10-04 23:39:00,0.6929,0.6931,0.69285,0.6931,142299996.0
2007-10-04 23:40:00,0.6931,0.6931,0.6931,0.6931,600000.0
2007-10-04 23:41:00,0.69305,0.69305,0.69305,0.69305,9200000.0
2007-10-04 23:42:00,0.6931,0.6931,0.693,0.6931,20200000.0
2007-10-04 23:43:00,0.69305,0.69305,0.6929,0.6929,362399996.0
2007-10-04 23:44:00,0.6929,0.6931,0.6929,0.6929,209199997.0
2007-10-04 23:45:00,0.6931,0.6931,0.69305,0.6931,27600000.0
2007-10-04 23:46:00,0.6931,0.6931,0.6931,0.6931,7200000.0
2007-10-04 23:47:00,0.6931,0.6931,0.6931,0.6931,3600000.0
2007-10-04 23:48:00,0.6931,0.6932,0.693,0.6932,51400000.0
2007-10-04 23:49:00,0.6931,0.6932,0.6931,0.6932,22799999.0
2007-10-04 23:50:00,0.6932,0.6933,0.693,0.6932,107600001.0
2007-10-04 23:51:00,0.69304,0.69311,0.69304,0.69305,588400024.0
2007-10-04 23:52:00,0.6932,0.6932,0.69315,0.6932,17800000.0
2007-10-04 23:53:00,0.6932,0.6932,0.6932,0.6932,3600000.0
2007-10-04 23:54:00,0.6932,0.6932,0.6931,0.6931,37399998.0
2007-10-04 23:55:00,0.6932,0.6932,0.6931,0.6931,97599998.0
2007-10-04 23:56:00,0.6931,0.6932,0.6931,0.6932,59800002.0
2007-10-04 23:57:00,0.6932,0.6932,0.6931,0.6932,264800002.0
2007-10-04 23:58:00,0.6932,0.6933,0.6931,0.6933,69399999.0
2007-10-04 23:59:00,0.6933,0.6933,0.69325,0.69325,67100000.0
2007-10-05 00:00:00,0.6933,0.6933,0.69325,0.6933,6400000.0
2007-10-05 00:01:00,0.6933,0.6933,0.6932,0.6933,14800000.0
2007-10-05 00:02:00,0.6933,0.6933,0.6932,0.6933,41999999.0
2007-10-05 00:03:00,0.6933,0.6933,0.69325,0.69325,12200000.0
2007-10-05 00:04:00,0.69325,0.69325,0.6932,0.69325,61000000.0
2007-10-05 00:05:00,0.69325,0.69325,0.6932,0.69325,44200000.0
2007-10-05 00:06:00,0.69325,0.69325,0.69315,0.6932,21500000.0
2007-10-05 00:07:00,0.6932,0.6932,0.6932,0.6932,41400000.0
2007-10-05 00:08:00,0.6932,0.69325,0.6932,0.6932,34600000.0
2007-10-05 00:09:00,0.6932,0.6932,0.6932,0.6932,23400000.0
2007-10-05 00:10:00,0.6932,0.6932,0.6931,0.6931,33999999.0
2007-10-05 00:11:00,0.6931,0.6931,0.6931,0.6931,191000001.0
2007-10-05 00:12:00,0.6931,0.6931,0.6931,0.6931,224000000.0
2007-10-05 00:13:00,0.6931,0.6931,0.6931,0.6931,105000000.0
2007-10-05 00:14:00,0.6931,0.6931,0.6929,0.693,335799992.0
2007-10-05 00:15:00,0.6931,0.6931,0.693,0.6931,470999999.0
2007-10-05 00:16:00,0.6931,0.6931,0.693,0.6931,171000006.0
2007-10-05 00:17:00,0.6931,0.6932,0.6931,0.6932,84600000.0
2007-10-05 00:18:00,0.6932,0.6932,0.6931,0.6931,165199998.0
2007-10-05 00:19:00,0.6931,0.6931,0.6931,0.6931,140000001.0
2007-10-05 00:20:00,0.6931,0.6932,0.6931,0.6931,106799998.0
2007-10-05 00:21:00,0.6931,0.6932,0.6931,0.6932,157800005.0
2007-10-05 00:22:00,0.6932,0.6932,0.69315,0.6932,86500000.0
2007-10-05 00:23:00,0.6932,0.6932,0.6932,0.6932,151000000.0
2007-10-05 00:24:00,0.6932,0.6932,0.6932,0.6932,151400000.0
2007-10-05 00:25:00,0.6932,0.6932,0.6931,0.6931,422499997.0
2007-10-05 00:26:00,0.6932,0.6932,0.69315,0.6932,11600000.0
2007-10-05 00:27:00,0.6932,0.69325,0.69305,0.69305,307700001.0
2007-10-05 00:28:00,0.6931,0.6932,0.69305,0.6932,137700006.0
2007-10-05 00:29:00,0.6932,0.6932,0.6931,0.6931,119499999.0
2007-10-05 00:30:00,0.6931,0.6932,0.6931,0.6931,268600007.0
2007-10-05 00:31:00,0.6931,0.6932,0.6931,0.6931,248800005.0
2007-10-05 00:32:00,0.6931,0.6932,0.69305,0.69305,194500001.0
2007-10-05 00:33:00,0.6931,0.6932,0.6931,0.6931,567000001.0
2007-10-05 00:34:00,0.6931,0.6931,0.69305,0.69305,84900000.0
2007-10-05 00:35:00,0.69305,0.6931,0.69305,0.6931,120600000.0
2007-10-05 00:36:00,0.6931,0.6931,0.69295,0.69295,161700000.0
2007-10-05 00:37:00,0.693,0.693,0.69295,0.69295,159500000.0
2007-10-05 00:38:00,0.69295,0.693,0.69295,0.693,27900000.0
2007-10-05 00:39:00,0.693,0.693,0.693,0.693,127000000.0
2007-10-05 00:40:00,0.693,0.6931,0.693,0.693,261100000.0
2007-10-05 00:41:00,0.693,0.693,0.693,0.693,225000000.0
2007-10-05 00:42:00,0.693,0.693,0.693,0.693,82000000.0
2007-10-05 00:43:00,0.693,0.693,0.693,0.693,172500000.0
2007-10-05 00:44:00,0.6931,0.69325,0.6931,0.6932,385000003.0
2007-10-05 00:45:00,0.6932,0.6932,0.69305,0.6932,114100000.0
2007-10-05 00:46:00,0.6932,0.6932,0.69305,0.6931,863800014.0
2007-10-05 00:47:00,0.6932,0.6932,0.6931,0.6932,367000001.0
2007-10-05 00:48:00,0.6932,0.6932,0.6931,0.6931,527500013.0
2007-10-05 00:49:00,0.6932,0.6933,0.6931,0.6932,664500023.0
2007-10-05 00:50:00,0.69315,0.6932,0.6931,0.6931,551999995.0
2007-10-05 00:51:00,0.6931,0.6933,0.6931,0.69325,167300002.0
2007-10-05 00:52:00,0.69325,0.69335,0.69325,0.69335,159900000.0
2007-10-05 00:53:00,0.69335,0.69335,0.69335,0.69335,13600000.0
2007-10-05 00:54:00,0.69335,0.69335,0.6932,0.6933,278400001.0
2007-10-05 00:55:00,0.6933,0.6933,0.6933,0.6933,85200000.0
2007-10-05 00:56:00,0.6933,0.6933,0.6933,0.6933,39800000.0
2007-10-05 00:57:00,0.6933,0.6933,0.6933,0.6933,14600000.0
2007-10-05 00:58:00,0.6933,0.6933,0.6933,0.6933,13900000.0
2007-10-05 00:59:00,0.6933,0.6933,0.69325,0.69325,41600000.0
2007-10-05 01:00:00,0.6933,0.69335,0.6932,0.6933,341099998.0
2007-10-05 01:01:00,0.6932,0.6933,0.69315,0.69315,233200002.0
2007-10-05 01:02:00,0.6932,0.6932,0.6931,0.6931,459000005.0
2007-10-05 01:03:00,0.6931,0.6933,0.693,0.6933,396900003.0
2007-10-05 01:04:00,0.69325,0.6933,0.6932,0.6932,305499996.0
2007-10-05 01:05:00,0.6932,0.69325,0.6931,0.6931,226399995.0
2007-10-05 01:06:00,0.6931,0.69325,0.6931,0.6932,623099999.0
2007-10-05 01:07:00,0.6932,0.6932,0.6932,0.6932,117400002.0
2007-10-05 01:08:00,0.6932,0.6932,0.6932,0.6932,90800002.0
2007-10-05 01:09:00,0.6932,0.6932,0.6932,0.6932,90800002.0
2007-10-05 01:10:00,0.6932,0.6932,0.69315,0.69315,108600001.0
2007-10-05 01:11:00,0.69315,0.6933,0.6931,0.6931,583100001.0
2007-10-05 01:12:00,0.6931,0.6932,0.69305,0.69305,728200004.0
2007-10-05 01:13:00,0.6931,0.69315,0.69305,0.6931,721799998.0
2007-10-05 01:14:00,0.6931,0.6931,0.69295,0.6931,566500002.0
2007-10-05 01:15:00,0.6931,0.6931,0.6931,0.6931,71600000.0
2007-10-05 01:16:00,0.6931,0.6931,0.69305,0.69305,38800000.0
2007-10-05 01:17:00,0.6931,0.6931,0.6931,0.6931,28200000.0
2007-10-05 01:18:00,0.6931,0.6931,0.69305,0.69305,132600000.0
2007-10-05 01:19:00,0.6931,0.6931,0.6931,0.6931,24800000.0
2007-10-05 01:20:00,0.693,0.693,0.69285,0.69285,1349626436.0
2007-10-05 01:21:00,0.693,0.693,0.69273,0.69287,802199991.0
2007-10-05 01:22:00,0.69305,0.6931,0.69295,0.69295,148200003.0
2007-10-05 01:23:00,0.69295,0.693,0.69295,0.693,361899999.0
2007-10-05 01:24:00,0.693,0.693,0.69295,0.693,192199998.0
2007-10-05 01:25:00,0.693,0.6931,0.693,0.693,196800000.0
2007-10-05 01:26:00,0.6931,0.6931,0.69295,0.69295,153899999.0
2007-10-05 01:27:00,0.693,0.693,0.69295,0.693,91900002.0
2007-10-05 01:28:00,0.69295,0.693,0.69295,0.693,74200001.0
2007-10-05 01:29:00,0.693,0.693,0.69295,0.693,120300003.0
2007-10-05 01:30:00,0.69295,0.693,0.69295,0.693,110300001.0
2007-10-05 01:31:00,0.693,0.6931,0.69295,0.6931,173800000.0
2007-10-05 01:32:00,0.69305,0.69305,0.6929,0.693,956800005.0
2007-10-05 01:33:00,0.693,0.6931,0.693,0.693,356600000.0
2007-10-05 01:34:00,0.693,0.693,0.6928,0.693,585899997.0
2007-10-05 01:35:00,0.693,0.693,0.6928,0.6929,528099997.0
2007-10-05 01:36:00,0.69295,0.693,0.6929,0.6929,176600001.0
2007-10-05 01:37:00,0.6929,0.6929,0.69285,0.6929,297900001.0
2007-10-05 01:38:00,0.6929,0.6929,0.6929,0.6929,49200000.0
2007-10-05 01:39:00,0.6929,0.6929,0.6929,0.6929,118800001.0
2007-10-05 01:40:00,0.6929,0.6929,0.6929,0.6929,322200008.0
2007-10-05 01:41:00,0.6929,0.6929,0.6929,0.6929,319400001.0
2007-10-05 01:42:00,0.6929,0.6929,0.6929,0.6929,553200000.0
2007-10-05 01:43:00,0.6929,0.6929,0.6929,0.6929,118000000.0
2007-10-05 01:44:00,0.6929,0.6931,0.6929,0.693,940500004.0
2007-10-05 01:45:00,0.69295,0.693,0.6929,0.6929,272499999.0
2007-10-05 01:46:00,0.6929,0.69295,0.69285,0.69285,310899999.0
2007-10-05 01:47:00,0.69285,0.693,0.69285,0.693,412599999.0
2007-10-05 01:48:00,0.693,0.693,0.693,0.693,15600000.0
2007-10-05 01:49:00,0.693,0.693,0.69285,0.69285,160200001.0
2007-10-05 01:50:00,0.69285,0.693,0.69285,0.693,125600000.0
2007-10-05 01:51:00,0.693,0.693,0.69285,0.693,102800000.0
2007-10-05 01:52:00,0.693,0.693,0.693,0.693,2400000.0
2007-10-05 01:53:00,0.693,0.693,0.69295,0.693,4600000.0
2007-10-05 01:54:00,0.69295,0.69305,0.6929,0.69305,229400002.0
2007-10-05 01:55:00,0.69305,0.6931,0.693,0.6931,647600001.0
2007-10-05 01:56:00,0.6931,0.6932,0.6931,0.6932,85200002.0
2007-10-05 01:57:00,0.6932,0.6932,0.6932,0.6932,38600000.0
2007-10-05 01:58:00,0.6932,0.6932,0.69315,0.69315,59200000.0
2007-10-05 01:59:00,0.6932,0.6933,0.69315,0.69325,341100002.0
2007-10-05 02:00:00,0.6933,0.6933,0.6933,0.6933,337200002.0
2007-10-05 02:01:00,0.6933,0.6933,0.69325,0.6933,1125400009.0
2007-10-05 02:02:00,0.6933,0.6933,0.69325,0.6933,260499999.0
2007-10-05 02:03:00,0.6933,0.6933,0.6933,0.6933,215000000.0
2007-10-05 02:04:00,0.6933,0.6933,0.69325,0.6933,664400010.0
2007-10-05 02:05:00,0.6933,0.6933,0.69325,0.6933,223399998.0
2007-10-05 02:06:00,0.6933,0.6933,0.6933,0.6933,232800002.0
2007-10-05 02:07:00,0.6933,0.6933,0.6933,0.6933,44000000.0
2007-10-05 02:08:00,0.6933,0.6933,0.6933,0.6933,44000000.0
2007-10-05 02:09:00,0.6933,0.6933,0.69325,0.69325,59000000.0
2007-10-05 02:10:00,0.69325,0.6933,0.69325,0.69325,43700000.0
2007-10-05 02:11:00,0.69325,0.69325,0.69305,0.69305,592199997.0
2007-10-05 02:12:00,0.6931,0.6931,0.6931,0.6931,433599999.0
2007-10-05 02:13:00,0.6931,0.6931,0.6931,0.6931,515999998.0
2007-10-05 02:14:00,0.69305,0.6931,0.69305,0.69305,336400002.0
2007-10-05 02:15:00,0.69305,0.6932,0.69305,0.6932,1061899993.0
2007-10-05 02:16:00,0.6932,0.6932,0.6932,0.6932,367999998.0
2007-10-05 02:17:00,0.6932,0.6932,0.6931,0.6932,465500001.0
2007-10-05 02:18:00,0.6932,0.6932,0.6931,0.6931,502300010.0
2007-10-05 02:19:00,0.6931,0.6932,0.6931,0.6932,311700009.0
2007-10-05 02:20:00,0.69325,0.69325,0.6931,0.69315,772399997.0
2007-10-05 02:21:00,0.69315,0.6932,0.69315,0.6932,4600000.0
2007-10-05 02:22:00,0.6932,0.6932,0.6932,0.6932,46000000.0
2007-10-05 02:23:00,0.6932,0.6932,0.6932,0.6932,292800010.0
2007-10-05 02:24:00,0.6932,0.69325,0.69305,0.6931,1066999990.0
2007-10-05 02:25:00,0.69305,0.6932,0.69295,0.693,1944700013.0
2007-10-05 02:26:00,0.693,0.69315,0.693,0.69315,1363700002.0
2007-10-05 02:27:00,0.69315,0.69315,0.69315,0.69315,20800000.0
2007-10-05 02:28:00,0.69315,0.6932,0.6931,0.69315,192300004.0
2007-10-05 02:29:00,0.69315,0.69315,0.69315,0.69315,11200000.0
2007-10-05 02:30:00,0.69315,0.69315,0.69315,0.69315,20000000.0
2007-10-05 02:31:00,0.69315,0.69315,0.69315,0.69315,14400000.0
2007-10-05 02:32:00,0.69315,0.69315,0.6931,0.6931,152199997.0
2007-10-05 02:33:00,0.69315,0.69315,0.69315,0.69315,10400000.0
2007-10-05 02:34:00,0.69315,0.69315,0.69315,0.69315,10400000.0
2007-10-05 02:35:00,0.6932,0.6932,0.69315,0.69315,64600000.0
2007-10-05 02:36:00,0.6932,0.6932,0.6932,0.6932,117200000.0
2007-10-05 02:37:00,0.6932,0.6932,0.69315,0.69315,73200000.0
2007-10-05 02:38:00,0.6932,0.6932,0.69315,0.6932,44000000.0
2007-10-05 02:39:00,0.6932,0.6932,0.6931,0.6931,74600001.0
2007-10-05 02:40:00,0.69315,0.6932,0.6931,0.69315,135699998.0
2007-10-05 02:41:00,0.69315,0.6932,0.69315,0.6932,41000000.0
2007-10-05 02:42:00,0.69315,0.6932,0.6931,0.6931,119199996.0
2007-10-05 02:43:00,0.69315,0.6932,0.6931,0.69315,78799998.0
2007-10-05 02:44:00,0.6932,0.6932,0.6931,0.69315,38899999.0
2007-10-05 02:45:00,0.69315,0.69315,0.69315,0.69315,9300000.0
2007-10-05 02:46:00,0.69315,0.69315,0.69315,0.69315,8800000.0
2007-10-05 02:47:00,0.69315,0.69315,0.69315,0.69315,12000000.0
2007-10-05 02:48:00,0.69315,0.69315,0.69315,0.69315,12800000.0
2007-10-05 02:49:00,0.69315,0.69315,0.69305,0.69305,263500010.0
2007-10-05 02:50:00,0.69305,0.6931,0.693,0.693,1454599996.0
2007-10-05 02:51:00,0.693,0.6931,0.693,0.6931,339799988.0
2007-10-05 02:52:00,0.6931,0.6931,0.69305,0.6931,139700000.0
2007-10-05 02:53:00,0.693,0.6931,0.693,0.6931,259800006.0
2007-10-05 02:54:00,0.6931,0.6931,0.69295,0.69305,712899992.0
2007-10-05 02:55:00,0.69305,0.6931,0.693,0.69305,344899988.0
2007-10-05 02:56:00,0.69305,0.69305,0.69305,0.69305,13600000.0
2007-10-05 02:57:00,0.69305,0.69305,0.693,0.693,109800000.0
2007-10-05 02:58:00,0.693,0.69305,0.69295,0.693,410900001.0
2007-10-05 02:59:00,0.69305,0.69305,0.693,0.693,53500000.0
2007-10-05 03:00:00,0.693,0.693,0.69295,0.693,501900004.0
2007-10-05 03:01:00,0.69295,0.69305,0.69295,0.693,523500010.0
2007-10-05 03:02:00,0.69305,0.69305,0.693,0.693,812800002.0
2007-10-05 03:03:00,0.693,0.693,0.693,0.693,24900000.0
2007-10-05 03:04:00,0.693,0.693,0.693,0.693,53800000.0
2007-10-05 03:05:00,0.693,0.693,0.693,0.693,313900006.0
2007-10-05 03:06:00,0.693,0.6931,0.693,0.693,472099996.0
2007-10-05 03:07:00,0.693,0.69305,0.693,0.693,243700002.0
2007-10-05 03:08:00,0.69305,0.6931,0.69305,0.6931,347400003.0
2007-10-05 03:09:00,0.6931,0.6931,0.6931,0.6931,382999994.0
2007-10-05 03:10:00,0.6931,0.6931,0.69305,0.69305,382400003.0
2007-10-05 03:11:00,0.693,0.6931,0.693,0.6931,134700000.0
2007-10-05 03:12:00,0.6931,0.6931,0.693,0.6931,318300004.0
2007-10-05 03:13:00,0.69305,0.6931,0.69305,0.6931,271199996.0
2007-10-05 03:14:00,0.6931,0.6931,0.6931,0.6931,141399999.0
2007-10-05 03:15:00,0.6931,0.6932,0.6931,0.6932,726399999.0
2007-10-05 03:16:00,0.6932,0.6933,0.6932,0.69325,767900002.0
2007-10-05 03:17:00,0.69325,0.6933,0.69305,0.6933,1307300012.0
2007-10-05 03:18:00,0.6933,0.6933,0.6933,0.6933,548399996.0
2007-10-05 03:19:00,0.6933,0.6933,0.69325,0.6933,829900013.0
2007-10-05 03:20:00,0.6933,0.6933,0.69325,0.69325,471599999.0
2007-10-05 03:21:00,0.69325,0.69325,0.69315,0.69315,471899999.0
2007-10-05 03:22:00,0.69325,0.6933,0.69325,0.69325,107200000.0
2007-10-05 03:23:00,0.6933,0.6933,0.69325,0.6933,103100000.0
2007-10-05 03:24:00,0.6933,0.6933,0.6933,0.6933,71200000.0
2007-10-05 03:25:00,0.6933,0.6933,0.6933,0.6933,51200000.0
2007-10-05 03:26:00,0.69325,0.6933,0.6932,0.6933,277700005.0
2007-10-05 03:27:00,0.6933,0.6933,0.69325,0.6933,23900000.0
2007-10-05 03:28:00,0.6933,0.6933,0.69325,0.6933,89900001.0
2007-10-05 03:29:00,0.6933,0.6933,0.6933,0.6933,125600000.0
2007-10-05 03:30:00,0.6933,0.6933,0.6933,0.6933,15200000.0
2007-10-05 03:31:00,0.6933,0.6933,0.69325,0.6933,160800000.0
2007-10-05 03:32:00,0.6933,0.6933,0.69325,0.6933,54500000.0
2007-10-05 03:33:00,0.69325,0.69325,0.69305,0.6931,351599992.0
2007-10-05 03:34:00,0.69305,0.69325,0.69305,0.6932,1081199998.0
2007-10-05 03:35:00,0.6932,0.6932,0.6931,0.6931,215099999.0
2007-10-05 03:36:00,0.6932,0.6932,0.69305,0.6931,661699998.0
2007-10-05 03:37:00,0.6931,0.6931,0.693,0.69305,260700001.0
2007-10-05 03:38:00,0.6931,0.6931,0.693,0.69305,122100000.0
2007-10-05 03:39:00,0.69305,0.6931,0.69305,0.6931,49600000.0
2007-10-05 03:40:00,0.6931,0.6931,0.693,0.693,205300008.0
2007-10-05 03:41:00,0.693,0.69305,0.693,0.693,481700007.0
2007-10-05 03:42:00,0.693,0.693,0.69295,0.69295,22000000.0
2007-10-05 03:43:00,0.69295,0.69295,0.69295,0.69295,800000.0
2007-10-05 03:44:00,0.69291,0.69291,0.69276,0.69276,16000000.0
2007-10-05 03:45:00,0.69295,0.693,0.69295,0.693,14400000.0
2007-10-05 03:46:00,0.693,0.693,0.69295,0.693,49200000.0
2007-10-05 03:47:00,0.693,0.693,0.69295,0.69295,3600000.0
2007-10-05 03:48:00,0.69295,0.69295,0.69295,0.69295,2400000.0
2007-10-05 03:49:00,0.69275,0.69275,0.69275,0.69275,4000000.0
2007-10-05 03:50:00,0.693,0.693,0.693,0.693,36800000.0
2007-10-05 03:51:00,0.693,0.69305,0.693,0.693,442499998.0
2007-10-05 03:52:00,0.693,0.6931,0.693,0.69305,95600000.0
2007-10-05 03:53:00,0.69287,0.6929,0.69279,0.69288,319299998.0
2007-10-05 03:54:00,0.69305,0.69305,0.69305,0.69305,5600000.0
2007-10-05 03:55:00,0.69305,0.69305,0.693,0.693,30200000.0
2007-10-05 03:56:00,0.693,0.693,0.69295,0.69295,68800000.0
2007-10-05 03:57:00,0.693,0.693,0.693,0.693,18400000.0
2007-10-05 03:58:00,0.693,0.693,0.693,0.693,18400000.0
2007-10-05 03:59:00,0.693,0.693,0.69295,0.69295,29600000.0
2007-10-05 04:00:00,0.693,0.693,0.693,0.693,36800000.0
2007-10-05 04:01:00,0.693,0.693,0.693,0.693,18400000.0
2007-10-05 04:02:00,0.693,0.69305,0.69295,0.693,230299999.0
2007-10-05 04:03:00,0.693,0.69305,0.693,0.693,108400000.0
2007-10-05 04:04:00,0.693,0.69305,0.693,0.69305,63000000.0
2007-10-05 04:05:00,0.69305,0.69305,0.69295,0.69305,169400000.0
2007-10-05 04:06:00,0.693,0.69305,0.69295,0.693,253899997.0
2007-10-05 04:07:00,0.693,0.693,0.693,0.693,162500000.0
2007-10-05 04:08:00,0.693,0.693,0.693,0.693,376499995.0
2007-10-05 04:09:00,0.693,0.6931,0.693,0.6931,166099998.0
2007-10-05 04:10:00,0.6931,0.6931,0.69305,0.69305,55600000.0
2007-10-05 04:11:00,0.6931,0.6931,0.6931,0.6931,81000000.0
2007-10-05 04:12:00,0.6931,0.6931,0.69305,0.69305,152099997.0
2007-10-05 04:13:00,0.6931,0.6931,0.69305,0.6931,369999997.0
2007-10-05 04:14:00,0.6931,0.69355,0.6931,0.6933,1493799990.0
2007-10-05 04:15:00,0.6933,0.69345,0.6933,0.69345,92200000.0
2007-10-05 04:16:00,0.69345,0.69345,0.6934,0.69345,159100006.0
2007-10-05 04:17:00,0.69345,0.69345,0.69335,0.69335,717700002.0
2007-10-05 04:18:00,0.69345,0.6935,0.6934,0.6935,888099994.0
2007-10-05 04:19:00,0.6935,0.69355,0.69335,0.69335,1187499989.0
2007-10-05 04:20:00,0.6934,0.6934,0.69335,0.6934,367600000.0
2007-10-05 04:21:00,0.6934,0.6934,0.6933,0.6933,230400000.0
2007-10-05 04:22:00,0.6933,0.69345,0.6933,0.6933,144200001.0
2007-10-05 04:23:00,0.6933,0.6934,0.6933,0.6933,940899992.0
2007-10-05 04:24:00,0.6933,0.6933,0.6933,0.6933,454799997.0
2007-10-05 04:25:00,0.6933,0.69335,0.6933,0.69335,789000013.0
2007-10-05 04:26:00,0.69335,0.69335,0.69325,0.6933,341500000.0
2007-10-05 04:27:00,0.69325,0.6934,0.69325,0.6934,553799995.0
2007-10-05 04:28:00,0.69335,0.6934,0.69335,0.69335,74500000.0
2007-10-05 04:29:00,0.6934,0.6934,0.69335,0.6934,59600000.0
2007-10-05 04:30:00,0.6934,0.6934,0.69335,0.6934,105400000.0
2007-10-05 04:31:00,0.6934,0.6934,0.6934,0.6934,78800000.0
2007-10-05 04:32:00,0.6934,0.6934,0.69335,0.6934,316599998.0
2007-10-05 04:33:00,0.6934,0.6934,0.69335,0.6934,578800004.0
2007-10-05 04:34:00,0.6934,0.6934,0.6934,0.6934,127900000.0
2007-10-05 04:35:00,0.6934,0.6934,0.6934,0.6934,109400002.0
2007-10-05 04:36:00,0.6934,0.6935,0.6934,0.6935,139000001.0
2007-10-05 04:37:00,0.6935,0.6935,0.69345,0.6935,181000000.0
2007-10-05 04:38:00,0.6935,0.6935,0.69345,0.6935,31600000.0
2007-10-05 04:39:00,0.6935,0.6935,0.69345,0.6935,59400000.0
2007-10-05 04:40:00,0.6935,0.6935,0.6935,0.6935,41400000.0
2007-10-05 04:41:00,0.6935,0.6935,0.6935,0.6935,18400000.0
2007-10-05 04:42:00,0.6935,0.6935,0.6935,0.6935,143400000.0
2007-10-05 04:43:00,0.6935,0.6935,0.69345,0.6935,191400000.0
2007-10-05 04:44:00,0.69345,0.6935,0.69345,0.69345,183000000.0
2007-10-05 04:45:00,0.69345,0.6935,0.69345,0.69345,116200000.0
2007-10-05 04:46:00,0.6935,0.6935,0.69345,0.69345,173500000.0
2007-10-05 04:47:00,0.6935,0.6935,0.69345,0.6935,338400000.0
2007-10-05 04:48:00,0.6935,0.6935,0.69345,0.69345,321600000.0
2007-10-05 04:49:00,0.69345,0.69355,0.69345,0.6935,772900001.0
2007-10-05 04:50:00,0.6935,0.6935,0.6935,0.6935,201200000.0
2007-10-05 04:51:00,0.6935,0.69355,0.6935,0.69355,78699999.0
2007-10-05 04:52:00,0.6936,0.6936,0.6935,0.69355,132299997.0
2007-10-05 04:53:00,0.69355,0.69355,0.69355,0.69355,5600000.0
2007-10-05 04:54:00,0.69355,0.69355,0.6934,0.69345,749599992.0
2007-10-05 04:55:00,0.69345,0.69345,0.6933,0.6933,360999999.0
2007-10-05 04:56:00,0.6933,0.6933,0.6933,0.6933,105299999.0
2007-10-05 04:57:00,0.6933,0.6933,0.6933,0.6933,212100001.0
2007-10-05 04:58:00,0.6933,0.6933,0.6933,0.6933,41700001.0
2007-10-05 04:59:00,0.6933,0.6933,0.6933,0.6933,262200006.0
2007-10-05 05:00:00,0.6933,0.6933,0.6933,0.6933,41700001.0
2007-10-05 05:01:00,0.6933,0.6933,0.6933,0.6933,1004900012.0
2007-10-05 05:02:00,0.6933,0.6933,0.6933,0.6933,232100003.0
2007-10-05 05:03:00,0.6933,0.6933,0.6932,0.6933,652699996.0
2007-10-05 05:04:00,0.69325,0.6933,0.69325,0.6933,52000000.0
2007-10-05 05:05:00,0.6933,0.6933,0.69325,0.69325,8000000.0
2007-10-05 05:06:00,0.6933,0.6933,0.6932,0.6932,749199984.0
2007-10-05 05:07:00,0.6932,0.6933,0.6932,0.69325,128200004.0
2007-10-05 05:08:00,0.6933,0.6933,0.6932,0.6933,358700007.0
2007-10-05 05:09:00,0.6933,0.6933,0.69325,0.6933,24000000.0
2007-10-05 05:10:00,0.6932,0.6932,0.6932,0.6932,530400002.0
2007-10-05 05:11:00,0.6932,0.6932,0.6932,0.6932,525299999.0
2007-10-05 05:12:00,0.6932,0.6932,0.6932,0.6932,235799994.0
2007-10-05 05:13:00,0.6932,0.6932,0.6932,0.6932,235799994.0
2007-10-05 05:14:00,0.6932,0.6933,0.6932,0.6933,321599998.0
2007-10-05 05:15:00,0.6933,0.6933,0.6933,0.6933,50400000.0
2007-10-05 05:16:00,0.6933,0.6933,0.69325,0.69325,98000000.0
2007-10-05 05:17:00,0.6933,0.6933,0.6933,0.6933,21800000.0
2007-10-05 05:18:00,0.6933,0.6933,0.6932,0.6932,785199996.0
2007-10-05 05:19:00,0.6932,0.6932,0.6932,0.6932,128700001.0
2007-10-05 05:20:00,0.6932,0.6932,0.6932,0.6932,239199996.0
2007-10-05 05:21:00,0.6932,0.6933,0.6932,0.6933,143800001.0
2007-10-05 05:22:00,0.6933,0.6933,0.6933,0.6933,4600000.0
2007-10-05 05:23:00,0.69317,0.69325,0.69316,0.69317,509199998.0
2007-10-05 05:24:00,0.69332,0.69332,0.69319,0.69319,467200002.0
2007-10-05 05:25:00,0.69315,0.69318,0.69315,0.69318,377599998.0
2007-10-05 05:26:00,0.6933,0.6933,0.69325,0.69325,24600000.0
2007-10-05 05:27:00,0.6933,0.6933,0.6933,0.6933,10400000.0
2007-10-05 05:28:00,0.6933,0.6933,0.69325,0.69325,47200000.0
2007-10-05 05:29:00,0.69325,0.6933,0.69325,0.6933,244200006.0
2007-10-05 05:30:00,0.6933,0.6933,0.6933,0.6933,262400000.0
2007-10-05 05:31:00,0.6933,0.6933,0.69325,0.6933,446799998.0
2007-10-05 05:32:00,0.6933,0.6933,0.6933,0.6933,149800000.0
2007-10-05 05:33:00,0.6933,0.6933,0.69325,0.6933,148499999.0
2007-10-05 05:34:00,0.6933,0.6933,0.69325,0.6933,144600000.0
2007-10-05 05:35:00,0.6933,0.69335,0.6933,0.69335,159599999.0
2007-10-05 05:36:00,0.69335,0.69335,0.69335,0.69335,14600000.0
2007-10-05 05:37:00,0.69335,0.69335,0.69335,0.69335,36000000.0
2007-10-05 05:38:00,0.69335,0.69345,0.6933,0.69345,162400003.0
2007-10-05 05:39:00,0.69345,0.69345,0.69345,0.69345,19200000.0
2007-10-05 05:40:00,0.69345,0.69345,0.69345,0.69345,10400000.0
2007-10-05 05:41:00,0.69345,0.69345,0.69335,0.6934,317100001.0
2007-10-05 05:42:00,0.6934,0.6934,0.69335,0.69335,368700002.0
2007-10-05 05:43:00,0.6934,0.6934,0.69335,0.6934,100400002.0
2007-10-05 05:44:00,0.6934,0.6934,0.69335,0.69335,20800000.0
2007-10-05 05:45:00,0.69335,0.6934,0.69335,0.6934,25900000.0
2007-10-05 05:46:00,0.6934,0.6934,0.6934,0.6934,12400000.0
2007-10-05 05:47:00,0.6934,0.6934,0.6934,0.6934,12400000.0
2007-10-05 05:48:00,0.6934,0.6934,0.6934,0.6934,12400000.0
2007-10-05 05:49:00,0.6934,0.6934,0.69335,0.69335,61600000.0
2007-10-05 05:50:00,0.6934,0.6934,0.6934,0.6934,30600000.0
2007-10-05 05:51:00,0.6934,0.6934,0.6934,0.6934,90400000.0
2007-10-05 05:52:00,0.69335,0.6934,0.69335,0.6934,48500000.0
2007-10-05 05:53:00,0.6934,0.69345,0.69335,0.69345,437600004.0
2007-10-05 05:54:00,0.6934,0.69345,0.6934,0.6934,197600000.0
2007-10-05 05:55:00,0.6934,0.6934,0.6934,0.6934,639399999.0
2007-10-05 05:56:00,0.6934,0.6934,0.69335,0.6934,307199999.0
2007-10-05 05:57:00,0.69335,0.6934,0.69335,0.6934,221599995.0
2007-10-05 05:58:00,0.6934,0.6934,0.6934,0.6934,176599993.0
2007-10-05 05:59:00,0.6934,0.6934,0.6934,0.6934,204999995.0
2007-10-05 06:00:00,0.6934,0.6934,0.6934,0.6934,211199993.0
2007-10-05 06:01:00,0.6934,0.6934,0.6934,0.6934,416799993.0
2007-10-05 06:02:00,0.6934,0.6934,0.6934,0.6934,121200003.0
2007-10-05 06:03:00,0.6934,0.6934,0.6934,0.6934,147200001.0
2007-10-05 06:04:00,0.6934,0.6934,0.6933,0.6933,105200000.0
2007-10-05 06:05:00,0.6933,0.69345,0.6933,0.69345,219699996.0
2007-10-05 06:06:00,0.69345,0.69345,0.6934,0.69345,398800008.0
2007-10-05 06:07:00,0.69345,0.69345,0.69335,0.69335,324999998.0
2007-10-05 06:08:00,0.69335,0.69335,0.69335,0.69335,10400000.0
2007-10-05 06:09:00,0.69335,0.69335,0.6933,0.69335,119400004.0
2007-10-05 06:10:00,0.69335,0.69335,0.6933,0.6933,282100002.0
2007-10-05 06:11:00,0.6933,0.69335,0.69325,0.6933,639400008.0
2007-10-05 06:12:00,0.69335,0.6934,0.69325,0.69325,215100001.0
2007-10-05 06:13:00,0.6933,0.6934,0.6933,0.69335,447700001.0
2007-10-05 06:14:00,0.69335,0.69335,0.6933,0.6933,472299997.0
2007-10-05 06:15:00,0.6933,0.6933,0.6933,0.6933,74200000.0
2007-10-05 06:16:00,0.6933,0.69335,0.6933,0.6933,60600000.0
2007-10-05 06:17:00,0.69335,0.69335,0.6933,0.6933,26400000.0
2007-10-05 06:18:00,0.6933,0.6933,0.69315,0.69325,925899993.0
2007-10-05 06:19:00,0.69325,0.6933,0.69315,0.6932,427199995.0
2007-10-05 06:20:00,0.6932,0.6933,0.6932,0.6933,338599991.0
2007-10-05 06:21:00,0.6933,0.6933,0.69315,0.69325,447799995.0
2007-10-05 06:22:00,0.69325,0.6933,0.6932,0.69325,244799998.0
2007-10-05 06:23:00,0.69325,0.6933,0.69325,0.6933,61200000.0
2007-10-05 06:24:00,0.6933,0.6933,0.69325,0.6933,28200000.0
2007-10-05 06:25:00,0.69325,0.6933,0.69325,0.69325,46500000.0
2007-10-05 06:26:00,0.6933,0.6933,0.69325,0.6933,50000000.0
2007-10-05 06:27:00,0.6933,0.6934,0.6933,0.6934,157900000.0
2007-10-05 06:28:00,0.6934,0.6934,0.6933,0.6933,577700008.0
2007-10-05 06:29:00,0.6933,0.6933,0.6933,0.6933,103100003.0
2007-10-05 06:30:00,0.6933,0.6933,0.6933,0.6933,127400000.0
2007-10-05 06:31:00,0.6933,0.69335,0.6933,0.6933,917900003.0
2007-10-05 06:32:00,0.6933,0.69335,0.69325,0.6933,206599998.0
2007-10-05 06:33:00,0.6933,0.6934,0.69325,0.6934,510799999.0
2007-10-05 06:34:00,0.6934,0.69345,0.69325,0.6933,1621399986.0
2007-10-05 06:35:00,0.6933,0.6934,0.69325,0.6933,1575200002.0
2007-10-05 06:36:00,0.6933,0.6934,0.69325,0.6934,1433800025.0
2007-10-05 06:37:00,0.69336,0.69336,0.69317,0.69325,559800006.0
2007-10-05 06:38:00,0.6934,0.6934,0.6933,0.69335,292300008.0
2007-10-05 06:39:00,0.69335,0.6934,0.69325,0.6934,200600001.0
2007-10-05 06:40:00,0.69336,0.69337,0.69327,0.69327,169600000.0
2007-10-05 06:41:00,0.6934,0.6934,0.6934,0.6934,11700000.0
2007-10-05 06:42:00,0.6934,0.6934,0.6933,0.6933,55800002.0
2007-10-05 06:43:00,0.6933,0.6933,0.69325,0.6933,507900000.0
2007-10-05 06:44:00,0.6933,0.6934,0.6933,0.6934,288399993.0
2007-10-05 06:45:00,0.6934,0.6934,0.69335,0.69335,104700000.0
2007-10-05 06:46:00,0.69335,0.6935,0.69335,0.6934,888599988.0
2007-10-05 06:47:00,0.6934,0.6934,0.69335,0.69335,745900015.0
2007-10-05 06:48:00,0.6934,0.69345,0.69325,0.69345,1133999988.0
2007-10-05 06:49:00,0.69345,0.69355,0.6934,0.6934,847800001.0
2007-10-05 06:50:00,0.6934,0.6935,0.69335,0.69345,912999991.0
2007-10-05 06:51:00,0.69345,0.6935,0.69345,0.6935,103800000.0
2007-10-05 06:52:00,0.6935,0.6935,0.69335,0.69345,499300000.0
2007-10-05 06:53:00,0.69345,0.69345,0.69345,0.69345,110400000.0
2007-10-05 06:54:00,0.69345,0.6935,0.69345,0.6935,31200000.0
2007-10-05 06:55:00,0.6935,0.6935,0.6935,0.6935,281800000.0
2007-10-05 06:56:00,0.6935,0.69355,0.69345,0.69345,273600001.0
2007-10-05 06:57:00,0.6935,0.6936,0.6935,0.69355,283200000.0
2007-10-05 06:58:00,0.69355,0.69355,0.6935,0.6935,328199994.0
2007-10-05 06:59:00,0.69355,0.69355,0.69355,0.69355,92000000.0
2007-10-05 07:00:00,0.69355,0.6936,0.69355,0.6936,70900000.0
2007-10-05 07:01:00,0.6936,0.6936,0.69355,0.69355,374699994.0
2007-10-05 07:02:00,0.69355,0.6936,0.69355,0.6936,471800000.0
2007-10-05 07:03:00,0.6936,0.69365,0.6936,0.6936,139200001.0
2007-10-05 07:04:00,0.6936,0.6936,0.6936,0.6936,467999996.0
2007-10-05 07:05:00,0.6936,0.6936,0.69355,0.6936,608099999.0
2007-10-05 07:06:00,0.6937,0.6937,0.69355,0.69355,571900006.0
2007-10-05 07:07:00,0.69355,0.6937,0.69355,0.6937,258699991.0
2007-10-05 07:08:00,0.6937,0.6937,0.69365,0.6937,15200000.0
2007-10-05 07:09:00,0.6937,0.6937,0.6937,0.6937,12800000.0
2007-10-05 07:10:00,0.6937,0.6937,0.69365,0.69365,64100000.0
2007-10-05 07:11:00,0.69365,0.6937,0.69365,0.6937,65500000.0
2007-10-05 07:12:00,0.6937,0.6937,0.6936,0.6937,195600002.0
2007-10-05 07:13:00,0.6937,0.6937,0.69355,0.6936,340200002.0
2007-10-05 07:14:00,0.6936,0.6936,0.6935,0.6935,603500005.0
2007-10-05 07:15:00,0.69355,0.6936,0.69345,0.69355,557100001.0
2007-10-05 07:16:00,0.6936,0.6936,0.6935,0.6935,399899986.0
2007-10-05 07:17:00,0.6935,0.6936,0.69345,0.6936,485799996.0
2007-10-05 07:18:00,0.6936,0.6936,0.69345,0.6935,307200002.0
2007-10-05 07:19:00,0.69355,0.6936,0.69345,0.69345,260500000.0
2007-10-05 07:20:00,0.69345,0.6935,0.69345,0.6935,335500006.0
2007-10-05 07:21:00,0.6935,0.6935,0.6934,0.69345,328800001.0
2007-10-05 07:22:00,0.6935,0.6935,0.69345,0.6935,227599997.0
2007-10-05 07:23:00,0.6935,0.6935,0.69345,0.69345,348600004.0
2007-10-05 07:24:00,0.69345,0.6935,0.69345,0.6935,712100014.0
2007-10-05 07:25:00,0.69345,0.69355,0.69345,0.6935,323600008.0
2007-10-05 07:26:00,0.6935,0.6936,0.6935,0.6936,259900012.0
2007-10-05 07:27:00,0.6936,0.6937,0.69355,0.6937,315000001.0
2007-10-05 07:28:00,0.6937,0.6937,0.69365,0.6937,87600000.0
2007-10-05 07:29:00,0.69365,0.6937,0.69365,0.6937,157300000.0
2007-10-05 07:30:00,0.6937,0.6938,0.69365,0.69375,348299999.0
2007-10-05 07:31:00,0.69375,0.6939,0.69375,0.69375,1267999995.0
2007-10-05 07:32:00,0.69375,0.6938,0.69375,0.6938,300400000.0
2007-10-05 07:33:00,0.6938,0.6939,0.69375,0.69375,563900005.0
2007-10-05 07:34:00,0.6938,0.694,0.6938,0.694,1109200002.0
2007-10-05 07:35:00,0.694,0.694,0.6938,0.6939,1418300010.0
2007-10-05 07:36:00,0.6939,0.6939,0.6938,0.6938,400200003.0
2007-10-05 07:37:00,0.69385,0.69385,0.69375,0.69375,422600000.0
2007-10-05 07:38:00,0.69375,0.6938,0.69375,0.6938,361399997.0
2007-10-05 07:39:00,0.6938,0.6938,0.6938,0.6938,429199994.0
2007-10-05 07:40:00,0.6938,0.6938,0.6937,0.6937,1677399992.0
2007-10-05 07:41:00,0.6937,0.6938,0.6937,0.69375,98599999.0
2007-10-05 07:42:00,0.6938,0.6938,0.6937,0.69375,204300002.0
2007-10-05 07:43:00,0.69375,0.69375,0.6937,0.6937,126500000.0
2007-10-05 07:44:00,0.6937,0.6937,0.6937,0.6937,314599987.0
2007-10-05 07:45:00,0.6937,0.6937,0.6937,0.6937,183399994.0
2007-10-05 07:46:00,0.6937,0.69375,0.69365,0.6937,348500004.0
2007-10-05 07:47:00,0.6937,0.69375,0.6937,0.69375,157700003.0
2007-10-05 07:48:00,0.69375,0.69375,0.69365,0.6937,751900003.0
2007-10-05 07:49:00,0.6937,0.6937,0.6936,0.6937,690300000.0
2007-10-05 07:50:00,0.6937,0.69375,0.69365,0.6937,235100000.0
2007-10-05 07:51:00,0.6937,0.6937,0.6936,0.6936,140100000.0
2007-10-05 07:52:00,0.69365,0.69365,0.6935,0.69355,206000000.0
2007-10-05 07:53:00,0.69355,0.6936,0.6935,0.6936,69099999.0
2007-10-05 07:54:00,0.6936,0.6936,0.6934,0.6934,598399993.0
2007-10-05 07:55:00,0.6934,0.69355,0.6934,0.6935,430699999.0
2007-10-05 07:56:00,0.6935,0.6935,0.69335,0.69345,645299998.0
2007-10-05 07:57:00,0.69345,0.6935,0.6934,0.69345,838399998.0
2007-10-05 07:58:00,0.6935,0.69355,0.69335,0.69345,1387099985.0
2007-10-05 07:59:00,0.6934,0.6935,0.6931,0.6931,1146000001.0
2007-10-05 08:00:00,0.6932,0.6932,0.6931,0.6931,1146000001.0
2007-10-05 08:01:00,0.6931,0.6932,0.69305,0.6931,1609099986.0
2007-10-05 08:02:00,0.6931,0.69315,0.69305,0.69315,1085200005.0
2007-10-05 08:03:00,0.6931,0.69325,0.69305,0.69325,1820200001.0
2007-10-05 08:04:00,0.6932,0.6933,0.69315,0.6932,1181099999.0
2007-10-05 08:05:00,0.6932,0.69325,0.69315,0.6932,1000099994.0
2007-10-05 08:06:00,0.69315,0.6933,0.69315,0.69325,546600005.0
2007-10-05 08:07:00,0.6933,0.6935,0.6932,0.6935,1580200003.0
2007-10-05 08:08:00,0.69355,0.6936,0.69345,0.6935,1580200003.0
2007-10-05 08:09:00,0.6935,0.69355,0.69345,0.69345,1700000013.0
2007-10-05 08:10:00,0.6935,0.6936,0.6935,0.6935,866599987.0
2007-10-05 08:11:00,0.6935,0.6935,0.69345,0.69345,783099999.0
2007-10-05 08:12:00,0.69345,0.6936,0.69335,0.6936,1172899992.0
2007-10-05 08:13:00,0.6936,0.6936,0.69345,0.6935,1128299999.0
2007-10-05 08:14:00,0.6935,0.69365,0.6935,0.6935,742399998.0
2007-10-05 08:15:00,0.6935,0.6936,0.6935,0.69355,948000001.0
2007-10-05 08:16:00,0.6936,0.6936,0.6935,0.6936,536500002.0
2007-10-05 08:17:00,0.6936,0.6936,0.6935,0.69355,1349199989.0
2007-10-05 08:18:00,0.6935,0.6936,0.6935,0.6935,1179799991.0
2007-10-05 08:19:00,0.69355,0.6936,0.6935,0.6936,935399982.0
2007-10-05 08:20:00,0.6936,0.6936,0.69345,0.69345,288900001.0
2007-10-05 08:21:00,0.6935,0.6936,0.6935,0.6936,566099990.0
2007-10-05 08:22:00,0.6936,0.69365,0.6936,0.6936,356200008.0
2007-10-05 08:23:00,0.6936,0.6937,0.6936,0.6937,257600004.0
2007-10-05 08:24:00,0.6937,0.6938,0.69365,0.69365,1459799982.0
2007-10-05 08:25:00,0.69365,0.69385,0.69365,0.6938,963000009.0
2007-10-05 08:26:00,0.6938,0.6939,0.69375,0.69375,904200002.0
2007-10-05 08:27:00,0.69375,0.69375,0.69365,0.6937,900900000.0
2007-10-05 08:28:00,0.6937,0.69375,0.69365,0.69365,2012899989.0
2007-10-05 08:29:00,0.69365,0.69365,0.69355,0.69355,1891000023.0
2007-10-05 08:30:00,0.69355,0.69365,0.69355,0.6936,1176300007.0
2007-10-05 08:31:00,0.69355,0.69355,0.69345,0.6935,848099996.0
2007-10-05 08:32:00,0.6935,0.69355,0.6934,0.69355,1092099994.0
2007-10-05 08:33:00,0.69355,0.69355,0.6933,0.6934,1283600008.0
2007-10-05 08:34:00,0.6933,0.6933,0.69325,0.6933,720699997.0
2007-10-05 08:35:00,0.6932,0.6934,0.6932,0.6933,565099999.0
2007-10-05 08:36:00,0.6933,0.6934,0.6933,0.6934,565099999.0
2007-10-05 08:37:00,0.6934,0.6935,0.69335,0.6934,2032000001.0
2007-10-05 08:38:00,0.6934,0.6935,0.6934,0.69345,1677300007.0
2007-10-05 08:39:00,0.69345,0.6935,0.6934,0.6935,279899997.0
2007-10-05 08:40:00,0.69355,0.6936,0.6935,0.69355,390900002.0
2007-10-05 08:41:00,0.69355,0.6936,0.6935,0.6936,1029700005.0
2007-10-05 08:42:00,0.6936,0.6936,0.6936,0.6936,600499985.0
2007-10-05 08:43:00,0.6937,0.6937,0.6937,0.6937,623299996.0
2007-10-05 08:44:00,0.6937,0.6937,0.6937,0.6937,623299996.0
2007-10-05 08:45:00,0.6937,0.69375,0.69365,0.6937,1014099993.0
2007-10-05 08:46:00,0.6937,0.69375,0.6937,0.69375,1120699993.0
2007-10-05 08:47:00,0.69375,0.6939,0.6937,0.69385,1137299997.0
2007-10-05 08:48:00,0.6938,0.6938,0.6937,0.6937,404600001.0
2007-10-05 08:49:00,0.6938,0.6938,0.69375,0.69375,404600001.0
2007-10-05 08:50:00,0.6938,0.6938,0.69365,0.6937,1208299981.0
2007-10-05 08:51:00,0.6937,0.6937,0.6936,0.69365,1779800000.0
2007-10-05 08:52:00,0.69365,0.6937,0.69365,0.6937,351499998.0
2007-10-05 08:53:00,0.69365,0.6937,0.69355,0.69355,1493299989.0
2007-10-05 08:54:00,0.6936,0.6937,0.6936,0.6937,535500003.0
2007-10-05 08:55:00,0.6937,0.6937,0.69365,0.69365,1035199994.0
2007-10-05 08:56:00,0.6936,0.6937,0.6936,0.6937,1538799981.0
2007-10-05 08:57:00,0.6937,0.6937,0.6937,0.6937,1538799981.0
2007-10-05 08:58:00,0.6937,0.69375,0.6937,0.69375,794399990.0
2007-10-05 08:59:00,0.69375,0.6938,0.69365,0.6937,838799991.0
2007-10-05 09:01:00,0.6938,0.694,0.6938,0.6939,1956799993.0
2007-10-05 09:02:00,0.6938,0.6939,0.6938,0.6939,1956799993.0
2007-10-05 09:03:00,0.694,0.6942,0.694,0.6941,1956799993.0
2007-10-05 09:04:00,0.6942,0.6942,0.6941,0.6941,1956799993.0
2007-10-05 09:05:00,0.69415,0.6942,0.694,0.694,1956799993.0
2007-10-05 09:06:00,0.6939,0.6939,0.6938,0.6939,1230399996.0
2007-10-05 09:07:00,0.6939,0.694,0.6939,0.694,1230399996.0
2007-10-05 09:08:00,0.69395,0.69405,0.69395,0.69405,1293100012.0
2007-10-05 09:09:00,0.69405,0.69405,0.694,0.69405,1822100010.0
2007-10-05 09:10:00,0.694,0.6941,0.694,0.6941,619799995.0
2007-10-05 09:11:00,0.6941,0.6941,0.694,0.694,1266400009.0
2007-10-05 09:12:00,0.6941,0.6941,0.69385,0.69395,1266400009.0
2007-10-05 09:13:00,0.694,0.694,0.69385,0.69385,1264200019.0
2007-10-05 09:14:00,0.6939,0.694,0.6938,0.694,1673600007.0
2007-10-05 09:15:00,0.6941,0.6942,0.6941,0.6941,1673600007.0
2007-10-05 09:16:00,0.6942,0.6942,0.6941,0.6941,1673600007.0
2007-10-05 09:17:00,0.6942,0.6942,0.694,0.694,1673600007.0
2007-10-05 09:18:00,0.6941,0.6941,0.6941,0.6941,1964999993.0
2007-10-05 09:19:00,0.69405,0.6941,0.694,0.6941,1964999993.0
2007-10-05 09:20:00,0.6941,0.6941,0.69405,0.6941,819000001.0
2007-10-05 09:21:00,0.6941,0.6941,0.694,0.6941,1544700004.0
2007-10-05 09:22:00,0.694,0.6941,0.6939,0.6939,1544700004.0
2007-10-05 09:23:00,0.6938,0.6939,0.6938,0.6939,1544700004.0
2007-10-05 09:24:00,0.6939,0.69395,0.6939,0.69395,1544700004.0
2007-10-05 09:25:00,0.694,0.694,0.6939,0.694,681399995.0
2007-10-05 09:26:00,0.694,0.6941,0.694,0.6941,681399995.0
2007-10-05 09:27:00,0.6941,0.6942,0.694,0.6941,1596400005.0
2007-10-05 09:28:00,0.6942,0.6942,0.694,0.694,1596400005.0
2007-10-05 09:29:00,0.6941,0.6941,0.6941,0.6941,1596400005.0
2007-10-05 09:30:00,0.69415,0.6942,0.6941,0.69415,1596400005.0
2007-10-05 09:31:00,0.694,0.6941,0.694,0.6941,561999993.0
2007-10-05 09:32:00,0.694,0.6941,0.6939,0.694,561999993.0
2007-10-05 09:34:00,0.6939,0.694,0.69385,0.694,561999993.0
2007-10-05 09:35:00,0.694,0.694,0.69395,0.69395,389600002.0
2007-10-05 09:36:00,0.6938,0.6938,0.6938,0.6938,75900001.0
2007-10-05 09:37:00,0.6938,0.69385,0.6938,0.69385,75900001.0
2007-10-05 09:38:00,0.69385,0.69385,0.6938,0.6938,619999976.0
2007-10-05 09:39:00,0.6937,0.6937,0.6935,0.6936,564799998.0
2007-10-05 09:40:00,0.6937,0.6937,0.6936,0.6936,564799998.0
2007-10-05 09:41:00,0.6937,0.6937,0.6936,0.69365,564799998.0
2007-10-05 09:42:00,0.6937,0.6937,0.6936,0.6937,575100001.0
2007-10-05 09:43:00,0.6937,0.6937,0.69345,0.6935,1263800007.0
2007-10-05 09:44:00,0.6935,0.6936,0.69345,0.69355,2114399995.0
2007-10-05 09:45:00,0.69355,0.69355,0.6935,0.6935,1033799998.0
2007-10-05 09:46:00,0.6935,0.69355,0.69345,0.6935,1624000000.0
2007-10-05 09:47:00,0.6935,0.6935,0.6934,0.6935,382599998.0
2007-10-05 09:48:00,0.6934,0.6935,0.6934,0.6935,382599998.0
2007-10-05 09:49:00,0.6935,0.6936,0.6935,0.6936,382599998.0
2007-10-05 09:50:00,0.6936,0.6937,0.6936,0.69365,412699999.0
2007-10-05 09:51:00,0.6937,0.6937,0.6936,0.6937,653399997.0
2007-10-05 09:52:00,0.6936,0.6937,0.6936,0.6936,653399997.0
2007-10-05 09:53:00,0.6937,0.6937,0.6936,0.6937,653399997.0
2007-10-05 09:54:00,0.6936,0.6937,0.6936,0.6937,653399997.0
2007-10-05 09:55:00,0.6936,0.6937,0.6936,0.6937,653399997.0
2007-10-05 09:56:00,0.69375,0.6938,0.69375,0.6938,653399997.0
2007-10-05 09:57:00,0.6936,0.6936,0.6936,0.6936,1843499997.0
2007-10-05 09:58:00,0.69365,0.6937,0.6936,0.6936,1843499997.0
2007-10-05 09:59:00,0.6936,0.6937,0.69355,0.69355,1598099999.0
2007-10-05 10:00:00,0.6936,0.6936,0.69355,0.69355,221599993.0
2007-10-05 10:01:00,0.6936,0.69365,0.6936,0.6936,1129699998.0
2007-10-05 10:02:00,0.6936,0.6936,0.69355,0.6936,172400000.0
2007-10-05 10:03:00,0.6936,0.6936,0.69355,0.6936,799700008.0
2007-10-05 10:05:00,0.69355,0.69365,0.69355,0.69355,1289300002.0
2007-10-05 10:06:00,0.6936,0.6937,0.69355,0.69365,308599994.0
2007-10-05 10:07:00,0.6937,0.6937,0.6936,0.69365,769999996.0
2007-10-05 10:08:00,0.6937,0.6937,0.69365,0.6937,168700000.0
2007-10-05 10:09:00,0.6937,0.6938,0.6936,0.6938,1867599989.0
2007-10-05 10:10:00,0.6937,0.6938,0.6937,0.6938,1867599989.0
2007-10-05 10:12:00,0.6939,0.6939,0.6938,0.6938,1867599989.0
2007-10-05 10:13:00,0.69385,0.69385,0.6938,0.6938,442900000.0
2007-10-05 10:14:00,0.6938,0.6938,0.69365,0.6937,841099997.0
2007-10-05 10:15:00,0.6937,0.69375,0.69355,0.6936,2051099994.0
2007-10-05 10:16:00,0.69355,0.6936,0.6935,0.6936,1127299999.0
2007-10-05 10:17:00,0.6936,0.6937,0.6936,0.6937,1639800007.0
2007-10-05 10:18:00,0.6937,0.69375,0.69365,0.6937,381599999.0
2007-10-05 10:19:00,0.69375,0.69375,0.69365,0.69365,1026000003.0
2007-10-05 10:20:00,0.6937,0.6937,0.6936,0.69365,1005599997.0
2007-10-05 10:21:00,0.69365,0.6937,0.69355,0.69365,1908499982.0
2007-10-05 10:22:00,0.69365,0.69365,0.69355,0.6936,1150000006.0
2007-10-05 10:23:00,0.6936,0.6937,0.6936,0.69365,1248000012.0
2007-10-05 10:24:00,0.69365,0.6937,0.6936,0.69365,266800001.0
2007-10-05 10:25:00,0.6937,0.6937,0.69365,0.69365,512799996.0
2007-10-05 10:26:00,0.6937,0.6937,0.6936,0.69365,369699992.0
2007-10-05 10:27:00,0.69365,0.69365,0.6936,0.69365,1121799990.0
2007-10-05 10:28:00,0.69365,0.6937,0.69365,0.69365,428100001.0
2007-10-05 10:29:00,0.6937,0.6937,0.6936,0.6936,409799993.0
2007-10-05 10:30:00,0.6937,0.6937,0.6936,0.6936,1635499963.0
2007-10-05 10:31:00,0.6935,0.6935,0.6934,0.6934,1772600010.0
2007-10-05 10:32:00,0.6933,0.6933,0.6932,0.6933,1772600010.0
2007-10-05 10:34:00,0.6932,0.6932,0.6932,0.6932,1772600010.0
2007-10-05 10:35:00,0.6933,0.6933,0.6932,0.6932,1772600010.0
2007-10-05 10:36:00,0.6931,0.6931,0.6931,0.6931,1753700001.0
2007-10-05 10:38:00,0.6931,0.6932,0.69305,0.6931,1753700001.0
2007-10-05 10:39:00,0.69315,0.6932,0.69305,0.69305,2059999994.0
2007-10-05 10:40:00,0.693,0.693,0.6929,0.693,1800900010.0
2007-10-05 10:41:00,0.6931,0.6931,0.693,0.6931,1800900010.0
2007-10-05 10:42:00,0.6931,0.6931,0.693,0.6931,1059599986.0
2007-10-05 10:43:00,0.6931,0.69315,0.6931,0.6931,1059599986.0
2007-10-05 10:44:00,0.6931,0.6931,0.69295,0.69295,1702500000.0
2007-10-05 10:45:00,0.69295,0.69305,0.69295,0.693,878199993.0
2007-10-05 10:46:00,0.693,0.6931,0.69295,0.693,1951500001.0
2007-10-05 10:47:00,0.69295,0.693,0.69295,0.693,664900011.0
2007-10-05 10:48:00,0.693,0.693,0.69285,0.6929,869400002.0
2007-10-05 10:49:00,0.6928,0.6928,0.6927,0.6927,2034000003.0
2007-10-05 10:50:00,0.6928,0.6929,0.69275,0.69275,2034000003.0
2007-10-05 10:51:00,0.6928,0.6928,0.6926,0.6926,1381400001.0
2007-10-05 10:52:00,0.6927,0.6927,0.6926,0.6927,1381400001.0
2007-10-05 10:53:00,0.69265,0.6928,0.69265,0.6927,1381400001.0
2007-10-05 10:54:00,0.6927,0.69275,0.69265,0.69275,990500002.0
2007-10-05 10:55:00,0.69275,0.6928,0.6927,0.6928,150799999.0
2007-10-05 10:56:00,0.69275,0.6928,0.69275,0.6928,134300000.0
2007-10-05 10:57:00,0.6928,0.6929,0.6928,0.6928,1718899983.0
2007-10-05 10:58:00,0.69285,0.6929,0.69275,0.69275,1718899983.0
2007-10-05 10:59:00,0.6926,0.6927,0.6926,0.6926,1943600016.0
2007-10-05 11:00:00,0.6927,0.6927,0.6925,0.6925,1943600016.0
2007-10-05 11:01:00,0.69255,0.6926,0.69245,0.6926,1943600016.0
2007-10-05 11:02:00,0.6926,0.6926,0.6925,0.6926,726899998.0
2007-10-05 11:03:00,0.6926,0.6927,0.6926,0.6927,1455099998.0
2007-10-05 11:04:00,0.69265,0.6928,0.69265,0.6928,1455099998.0
2007-10-05 11:05:00,0.6928,0.6929,0.6928,0.6929,1315900010.0
2007-10-05 11:06:00,0.69295,0.693,0.69295,0.693,1315900010.0
2007-10-05 11:07:00,0.6928,0.6929,0.6928,0.6929,1965400032.0
2007-10-05 11:08:00,0.6929,0.69295,0.69285,0.6929,1965400032.0
2007-10-05 11:09:00,0.6929,0.69295,0.69285,0.69295,1710200014.0
2007-10-05 11:10:00,0.69295,0.693,0.69285,0.69295,2135100003.0
2007-10-05 11:11:00,0.6928,0.6928,0.6928,0.6928,2015699989.0
2007-10-05 11:13:00,0.6927,0.6928,0.6927,0.6928,2015699989.0
2007-10-05 11:14:00,0.6927,0.6928,0.6927,0.6927,2015699989.0
2007-10-05 11:15:00,0.6928,0.6928,0.6927,0.6927,2015699989.0
2007-10-05 11:16:00,0.69275,0.69285,0.69275,0.6928,2015699989.0
2007-10-05 11:17:00,0.69285,0.69295,0.69285,0.69295,1145500000.0
2007-10-05 11:18:00,0.69295,0.693,0.6929,0.693,955700008.0
2007-10-05 11:19:00,0.693,0.6931,0.69295,0.69295,1870400001.0
2007-10-05 11:20:00,0.6929,0.693,0.6928,0.6928,1500199994.0
2007-10-05 11:21:00,0.6929,0.6929,0.6928,0.6928,1500199994.0
2007-10-05 11:22:00,0.69285,0.6929,0.69275,0.69285,1321500024.0
2007-10-05 11:23:00,0.6929,0.6929,0.6928,0.6928,1976899998.0
2007-10-05 11:24:00,0.6929,0.6929,0.69275,0.69285,1976899998.0
2007-10-05 11:25:00,0.6929,0.693,0.69285,0.693,1999600002.0
2007-10-05 11:26:00,0.693,0.693,0.6929,0.693,1655399995.0
2007-10-05 11:27:00,0.69295,0.6931,0.69295,0.693,1655399995.0
2007-10-05 11:28:00,0.693,0.6931,0.69295,0.6931,661899999.0
2007-10-05 11:29:00,0.69305,0.6931,0.693,0.6931,956700013.0
2007-10-05 11:30:00,0.6931,0.6931,0.693,0.693,1080800022.0
2007-10-05 11:31:00,0.6929,0.6929,0.6929,0.6929,2111799995.0
2007-10-05 11:32:00,0.6931,0.6931,0.693,0.693,2111799995.0
2007-10-05 11:33:00,0.6931,0.6931,0.69295,0.69295,2111799995.0
2007-10-05 11:34:00,0.693,0.693,0.69285,0.69285,921699993.0
2007-10-05 11:35:00,0.69285,0.6929,0.69285,0.69285,1301600000.0
2007-10-05 11:36:00,0.6929,0.693,0.69285,0.693,1232899983.0
2007-10-05 11:37:00,0.693,0.69305,0.693,0.69305,1626699980.0
2007-10-05 11:38:00,0.69305,0.69305,0.6929,0.6929,1200100008.0
2007-10-05 11:39:00,0.6929,0.693,0.6929,0.693,2145900006.0
2007-10-05 11:40:00,0.693,0.6931,0.693,0.6931,1518000006.0
2007-10-05 11:41:00,0.6931,0.6931,0.693,0.693,1577400004.0
2007-10-05 11:42:00,0.693,0.693,0.69295,0.69295,845300021.0
2007-10-05 11:43:00,0.69295,0.693,0.69295,0.693,595700000.0
2007-10-05 11:44:00,0.693,0.693,0.69295,0.69295,373600002.0
2007-10-05 11:46:00,0.69285,0.693,0.69285,0.6929,1775900013.0
2007-10-05 11:47:00,0.69295,0.693,0.69295,0.693,38100000.0
2007-10-05 11:49:00,0.6929,0.693,0.69285,0.69295,1245000011.0
2007-10-05 11:50:00,0.69295,0.693,0.6929,0.693,995599998.0
2007-10-05 11:51:00,0.693,0.6931,0.693,0.6931,1417999994.0
2007-10-05 11:52:00,0.6931,0.6932,0.6931,0.6932,1055700008.0
2007-10-05 11:53:00,0.69315,0.69335,0.69315,0.69335,953000011.0
2007-10-05 11:54:00,0.6933,0.6934,0.69325,0.6933,1332000000.0
2007-10-05 11:55:00,0.69335,0.6934,0.6933,0.6934,605099989.0
2007-10-05 11:56:00,0.6934,0.6934,0.69325,0.6933,554299994.0
2007-10-05 11:57:00,0.6933,0.6933,0.69315,0.6932,1921999999.0
2007-10-05 11:58:00,0.6932,0.6933,0.6932,0.6933,832100011.0
2007-10-05 11:59:00,0.6932,0.6934,0.6932,0.6932,1916199998.0
2007-10-05 12:00:00,0.6933,0.6934,0.69325,0.69335,1916199998.0
2007-10-05 12:01:00,0.69335,0.6934,0.69325,0.6933,712799994.0
2007-10-05 12:02:00,0.6933,0.6933,0.69325,0.6933,1988100023.0
2007-10-05 12:03:00,0.6933,0.6933,0.6932,0.6932,782900006.0
2007-10-05 12:04:00,0.6932,0.69325,0.69315,0.6932,1368500007.0
2007-10-05 12:05:00,0.6932,0.6932,0.69315,0.6932,724299998.0
2007-10-05 12:06:00,0.6932,0.6932,0.6932,0.6932,585300001.0
2007-10-05 12:07:00,0.6932,0.6932,0.6932,0.6932,690600006.0
2007-10-05 12:08:00,0.6932,0.6933,0.6932,0.69325,972200004.0
2007-10-05 12:09:00,0.69325,0.69325,0.69315,0.6932,1569599989.0
2007-10-05 12:10:00,0.69325,0.6933,0.69315,0.69315,1863099994.0
2007-10-05 12:11:00,0.69315,0.6933,0.6931,0.6933,1012500001.0
2007-10-05 12:12:00,0.69325,0.6933,0.6932,0.69325,1088299993.0
2007-10-05 12:13:00,0.6933,0.6933,0.69315,0.6932,1121099993.0
2007-10-05 12:14:00,0.6932,0.6933,0.69315,0.6932,1230799996.0
2007-10-05 12:15:00,0.6932,0.6932,0.6932,0.6932,127800000.0
2007-10-05 12:16:00,0.6932,0.6932,0.69305,0.6931,887699992.0
2007-10-05 12:17:00,0.6931,0.69315,0.69305,0.6931,1232999998.0
2007-10-05 12:18:00,0.69305,0.6931,0.69305,0.6931,501299986.0
2007-10-05 12:19:00,0.6931,0.6931,0.69305,0.69305,954100000.0
2007-10-05 12:20:00,0.6931,0.6931,0.6931,0.6931,1616099988.0
2007-10-05 12:21:00,0.6932,0.6932,0.6931,0.6931,1616099988.0
2007-10-05 12:22:00,0.6931,0.6931,0.6931,0.6931,1616099988.0
2007-10-05 12:23:00,0.693,0.693,0.6928,0.6929,2048799996.0
2007-10-05 12:24:00,0.693,0.693,0.693,0.693,2048799996.0
2007-10-05 12:25:00,0.693,0.69315,0.693,0.6931,2048799996.0
2007-10-05 12:26:00,0.6931,0.6931,0.6931,0.6931,2065200012.0
2007-10-05 12:27:00,0.6931,0.6931,0.693,0.693,2013699984.0
2007-10-05 12:28:00,0.69305,0.69315,0.69305,0.69315,2013699984.0
2007-10-05 12:29:00,0.69315,0.69315,0.69305,0.6931,1016299995.0
2007-10-05 12:30:00,0.6931,0.6931,0.69295,0.693,1459399990.0
2007-10-05 12:31:00,0.693,0.69305,0.69295,0.693,898200005.0
2007-10-05 12:32:00,0.6929,0.6929,0.6928,0.6929,1347900002.0
2007-10-05 12:33:00,0.69285,0.6929,0.69285,0.6929,1347900002.0
2007-10-05 12:34:00,0.6929,0.6929,0.6928,0.69285,681999994.0
2007-10-05 12:35:00,0.6927,0.6927,0.6927,0.6927,455099996.0
2007-10-05 12:38:00,0.69275,0.6928,0.6927,0.69275,455099996.0
2007-10-05 12:39:00,0.69275,0.6928,0.69275,0.6928,385600000.0
2007-10-05 12:40:00,0.6928,0.6928,0.6926,0.69265,1614000007.0
2007-10-05 12:41:00,0.69265,0.6927,0.6926,0.6926,1174699995.0
2007-10-05 12:42:00,0.6926,0.6927,0.6926,0.6926,1407700001.0
2007-10-05 12:43:00,0.6926,0.6926,0.6925,0.6925,1982599968.0
2007-10-05 12:47:00,0.69255,0.6926,0.6925,0.69255,1256000005.0
2007-10-05 12:48:00,0.6925,0.69255,0.69245,0.6925,1531199993.0
2007-10-05 12:49:00,0.6925,0.6925,0.69235,0.69235,1331999995.0
2007-10-05 12:50:00,0.6923,0.6923,0.6923,0.6923,1456099993.0
2007-10-05 12:51:00,0.6924,0.6924,0.6923,0.6923,1456099993.0
2007-10-05 12:52:00,0.6922,0.6923,0.6921,0.6923,1456099993.0
2007-10-05 12:53:00,0.6924,0.6924,0.6923,0.6923,1456099993.0
2007-10-05 12:54:00,0.6924,0.6924,0.6923,0.6923,1456099993.0
2007-10-05 12:55:00,0.6923,0.6924,0.69225,0.6923,1456099993.0
2007-10-05 12:56:00,0.69225,0.6925,0.69225,0.6925,1970799996.0
2007-10-05 12:57:00,0.6925,0.6925,0.69235,0.6924,2105699991.0
2007-10-05 12:58:00,0.6922,0.6923,0.6922,0.6923,565299999.0
2007-10-05 12:59:00,0.6924,0.6924,0.6924,0.6924,565299999.0
2007-10-05 13:00:00,0.6925,0.6926,0.6924,0.6925,565299999.0
2007-10-05 13:01:00,0.6926,0.6927,0.69255,0.6927,565299999.0
2007-10-05 13:02:00,0.6927,0.6927,0.69255,0.6927,1490600001.0
2007-10-05 13:03:00,0.69265,0.6927,0.69265,0.6927,826500009.0
2007-10-05 13:05:00,0.6927,0.6927,0.6926,0.6926,1160300016.0
2007-10-05 13:06:00,0.69265,0.6927,0.6926,0.69265,249000001.0
2007-10-05 13:07:00,0.69265,0.6927,0.69265,0.6927,122800000.0
2007-10-05 13:08:00,0.6927,0.6927,0.6927,0.6927,25900000.0
2007-10-05 13:09:00,0.6927,0.6927,0.69265,0.69265,89000000.0
2007-10-05 13:10:00,0.69265,0.6927,0.6926,0.6926,500899993.0
2007-10-05 13:11:00,0.6926,0.6926,0.6925,0.6925,687800003.0
2007-10-05 13:12:00,0.6924,0.6925,0.6923,0.6924,523099997.0
2007-10-05 13:13:00,0.69235,0.6924,0.69235,0.69235,523099997.0
2007-10-05 13:14:00,0.6923,0.6924,0.6923,0.6923,1673800000.0
2007-10-05 13:15:00,0.6924,0.6925,0.69235,0.6924,1673800000.0
2007-10-05 13:16:00,0.69235,0.69245,0.69235,0.6924,1377099999.0
2007-10-05 13:17:00,0.6924,0.69245,0.69235,0.69235,2002299986.0
2007-10-05 13:18:00,0.69235,0.6925,0.69235,0.6924,2091799977.0
2007-10-05 13:19:00,0.6923,0.6924,0.6923,0.6924,1321700009.0
2007-10-05 13:20:00,0.6924,0.6925,0.6923,0.69245,1321700009.0
2007-10-05 13:21:00,0.6925,0.6925,0.6924,0.6924,1233499997.0
2007-10-05 13:22:00,0.6925,0.6925,0.6924,0.6924,1233499997.0
2007-10-05 13:23:00,0.6924,0.6924,0.69235,0.69235,785799993.0
2007-10-05 13:24:00,0.6924,0.69255,0.69235,0.69255,971899989.0
2007-10-05 13:25:00,0.69255,0.6928,0.69245,0.6927,1122199995.0
2007-10-05 13:26:00,0.6927,0.6928,0.69255,0.6928,2116400028.0
2007-10-05 13:27:00,0.6928,0.6928,0.6927,0.6927,1110399982.0
2007-10-05 13:28:00,0.6927,0.6927,0.69255,0.6926,1873300006.0
2007-10-05 13:29:00,0.6926,0.6927,0.69255,0.6926,618500004.0
2007-10-05 13:30:00,0.6926,0.6928,0.6926,0.69275,1112400002.0
2007-10-05 13:31:00,0.6927,0.6928,0.69265,0.6927,1883400009.0
2007-10-05 13:32:00,0.6927,0.6928,0.6927,0.6927,839900002.0
2007-10-05 13:33:00,0.6927,0.6927,0.6926,0.6927,1653200015.0
2007-10-05 13:34:00,0.6928,0.6929,0.6928,0.6928,1653200015.0
2007-10-05 13:35:00,0.6927,0.6927,0.6927,0.6927,1653200015.0
2007-10-05 13:36:00,0.6926,0.6926,0.6925,0.6926,1653200015.0
2007-10-05 13:37:00,0.69255,0.69265,0.69255,0.6926,1653200015.0
2007-10-05 13:38:00,0.6926,0.6926,0.6925,0.6925,2027999983.0
2007-10-05 13:39:00,0.6926,0.6927,0.6926,0.6926,2027999983.0
2007-10-05 13:40:00,0.6926,0.6927,0.6926,0.6926,1059799989.0
2007-10-05 13:41:00,0.69265,0.6927,0.6926,0.6927,786100004.0
2007-10-05 13:42:00,0.6926,0.6927,0.6926,0.6927,1425099992.0
2007-10-05 13:43:00,0.6927,0.6928,0.6926,0.6926,1425099992.0
2007-10-05 13:44:00,0.6926,0.6927,0.69255,0.69265,1410499996.0
2007-10-05 13:45:00,0.6927,0.6927,0.6926,0.6927,724100000.0
2007-10-05 13:46:00,0.69275,0.6928,0.6927,0.6928,724100000.0
2007-10-05 13:47:00,0.6928,0.6928,0.6928,0.6928,1052799981.0
2007-10-05 13:48:00,0.6928,0.6928,0.69275,0.69275,1202100005.0
2007-10-05 13:49:00,0.69275,0.6928,0.69275,0.6928,846999986.0
2007-10-05 13:50:00,0.6928,0.69285,0.6928,0.6928,1983700007.0
2007-10-05 13:52:00,0.69285,0.693,0.6928,0.693,1618499978.0
2007-10-05 13:53:00,0.693,0.693,0.693,0.693,1883499993.0
2007-10-05 13:54:00,0.6928,0.6928,0.6928,0.6928,1722200017.0
2007-10-05 13:56:00,0.6928,0.6929,0.69275,0.69285,1722200017.0
2007-10-05 13:57:00,0.6928,0.6929,0.69275,0.6929,1125500006.0
2007-10-05 13:58:00,0.6929,0.6929,0.69285,0.6929,577299999.0
2007-10-05 13:59:00,0.6929,0.6929,0.6928,0.6929,906699995.0
2007-10-05 14:00:00,0.6927,0.6928,0.6927,0.6928,247300003.0
2007-10-05 14:01:00,0.6929,0.6929,0.69285,0.6929,247300003.0
2007-10-05 14:02:00,0.6929,0.6929,0.6928,0.6929,768199998.0
2007-10-05 14:03:00,0.6929,0.693,0.6929,0.69295,768199998.0
2007-10-05 14:04:00,0.6929,0.693,0.69275,0.69275,1134800017.0
2007-10-05 14:06:00,0.6927,0.6928,0.6927,0.6928,1596500000.0
2007-10-05 14:07:00,0.6927,0.6928,0.6927,0.6928,1596500000.0
2007-10-05 14:08:00,0.6928,0.6928,0.69275,0.69275,1596500000.0
2007-10-05 14:10:00,0.6927,0.6927,0.6926,0.6927,1898600010.0
2007-10-05 14:11:00,0.6927,0.6928,0.69265,0.6927,1898600010.0
2007-10-05 14:12:00,0.6928,0.6929,0.6927,0.6929,1277100008.0
2007-10-05 14:13:00,0.6928,0.6929,0.6927,0.6928,1277100008.0
2007-10-05 14:14:00,0.6927,0.6928,0.6927,0.6928,1277100008.0
2007-10-05 14:15:00,0.6927,0.6929,0.6927,0.6928,1277100008.0
2007-10-05 14:16:00,0.6929,0.6929,0.69285,0.6929,1277100008.0
2007-10-05 14:17:00,0.6929,0.6929,0.69285,0.69285,1746700010.0
2007-10-05 14:18:00,0.69285,0.6929,0.6928,0.69285,1649700005.0
2007-10-05 14:19:00,0.6927,0.6927,0.6927,0.6927,2045900012.0
2007-10-05 14:20:00,0.6926,0.6927,0.6926,0.6927,2045900012.0
2007-10-05 14:21:00,0.6927,0.6928,0.6927,0.6928,2045900012.0
2007-10-05 14:22:00,0.69275,0.6929,0.69275,0.6929,2132500000.0
2007-10-05 14:23:00,0.6927,0.6928,0.6927,0.6928,1941599986.0
2007-10-05 14:24:00,0.6927,0.693,0.6927,0.693,1941599986.0
2007-10-05 14:25:00,0.6931,0.6931,0.693,0.693,1941599986.0
2007-10-05 14:26:00,0.6929,0.693,0.6928,0.6928,1941599986.0
2007-10-05 14:27:00,0.6929,0.6931,0.6928,0.693,1941599986.0
2007-10-05 14:28:00,0.6931,0.6931,0.6929,0.6929,1941599986.0
2007-10-05 14:29:00,0.693,0.6931,0.6929,0.6929,1941599986.0
2007-10-05 14:30:00,0.6929,0.6929,0.6915,0.6925,1948300001.0
2007-10-05 14:31:00,0.6925,0.6926,0.6918,0.6918,1720100001.0
2007-10-05 14:32:00,0.6919,0.6922,0.6919,0.6922,1720100001.0
2007-10-05 14:33:00,0.6923,0.6924,0.6919,0.692,1720100001.0
2007-10-05 14:34:00,0.6919,0.6923,0.6918,0.6918,1720100001.0
2007-10-05 14:35:00,0.6917,0.6918,0.6915,0.6916,1720100001.0
2007-10-05 14:36:00,0.6915,0.6915,0.6911,0.6912,1720100001.0
2007-10-05 14:37:00,0.6911,0.6912,0.6911,0.6912,1720100001.0
2007-10-05 14:38:00,0.6911,0.6913,0.6911,0.6913,1720100001.0
2007-10-05 14:39:00,0.6914,0.6915,0.6913,0.6914,1720100001.0
2007-10-05 14:40:00,0.6915,0.6915,0.6913,0.6914,1720100001.0
2007-10-05 14:41:00,0.6913,0.6914,0.6913,0.6913,1720100001.0
2007-10-05 14:42:00,0.6914,0.6915,0.6914,0.6914,1720100001.0
2007-10-05 14:43:00,0.6913,0.6915,0.6913,0.6914,1720100001.0
2007-10-05 14:44:00,0.6915,0.6915,0.6913,0.6914,1720100001.0
2007-10-05 14:45:00,0.6913,0.6916,0.6913,0.6914,1720100001.0
2007-10-05 14:46:00,0.6915,0.6917,0.6914,0.6916,1720100001.0
2007-10-05 14:47:00,0.6917,0.6919,0.6917,0.6919,1720100001.0
2007-10-05 14:48:00,0.692,0.692,0.6918,0.6918,1720100001.0
2007-10-05 14:49:00,0.6917,0.6918,0.6917,0.6917,1720100001.0
2007-10-05 14:50:00,0.6918,0.6918,0.6916,0.6917,1720100001.0
2007-10-05 14:51:00,0.6916,0.6917,0.6915,0.6916,1720100001.0
2007-10-05 14:52:00,0.6917,0.6918,0.6916,0.6917,1720100001.0
2007-10-05 14:54:00,0.6918,0.6918,0.6917,0.6917,1720100001.0
2007-10-05 14:55:00,0.6918,0.6919,0.6918,0.69185,1720100001.0
2007-10-05 14:56:00,0.6917,0.6918,0.6917,0.6917,531599998.0
2007-10-05 14:58:00,0.6918,0.6919,0.6918,0.6919,531599998.0
2007-10-05 14:59:00,0.692,0.692,0.6917,0.6918,531599998.0
2007-10-05 15:00:00,0.6919,0.6921,0.6918,0.6918,531599998.0
2007-10-05 15:01:00,0.6919,0.6919,0.6918,0.6919,531599998.0
2007-10-05 15:02:00,0.6918,0.6919,0.6917,0.6918,531599998.0
2007-10-05 15:03:00,0.6919,0.6919,0.6918,0.6918,531599998.0
2007-10-05 15:04:00,0.6919,0.6919,0.6918,0.6919,531599998.0
2007-10-05 15:05:00,0.6917,0.6918,0.6917,0.6917,1186099989.0
2007-10-05 15:06:00,0.69175,0.6919,0.6917,0.69185,1186099989.0
2007-10-05 15:07:00,0.6917,0.6918,0.6917,0.6917,2140399997.0
2007-10-05 15:08:00,0.6918,0.6921,0.6918,0.692,2140399997.0
2007-10-05 15:09:00,0.6921,0.6922,0.692,0.69215,2140399997.0
2007-10-05 15:10:00,0.69215,0.6922,0.6921,0.69215,1509999999.0
2007-10-05 15:11:00,0.6922,0.6922,0.692,0.692,1245600026.0
2007-10-05 15:12:00,0.6921,0.6921,0.692,0.692,1245600026.0
2007-10-05 15:13:00,0.6921,0.6921,0.692,0.692,1245600026.0
2007-10-05 15:14:00,0.6919,0.692,0.6918,0.6918,1245600026.0
2007-10-05 15:15:00,0.69195,0.69195,0.6917,0.6917,1245600026.0
2007-10-05 15:16:00,0.6917,0.6918,0.6917,0.6918,2105399986.0
2007-10-05 15:17:00,0.6919,0.692,0.6918,0.692,2105399986.0
2007-10-05 15:18:00,0.6921,0.6921,0.692,0.6921,2105399986.0
2007-10-05 15:19:00,0.6919,0.692,0.6918,0.692,2105399986.0
2007-10-05 15:20:00,0.692,0.6921,0.69195,0.69205,2105399986.0
2007-10-05 15:21:00,0.69205,0.6921,0.6919,0.692,1759299990.0
2007-10-05 15:22:00,0.692,0.6922,0.692,0.6922,2069400003.0
2007-10-05 15:23:00,0.6922,0.6922,0.6921,0.6921,1917299987.0
2007-10-05 15:24:00,0.6922,0.6923,0.6922,0.6922,1917299987.0
2007-10-05 15:25:00,0.6921,0.6922,0.6921,0.6922,1917299987.0
2007-10-05 15:26:00,0.6921,0.6922,0.692,0.692,1917299987.0
2007-10-05 15:27:00,0.6921,0.6922,0.69205,0.69205,1917299987.0
2007-10-05 15:28:00,0.69205,0.6921,0.692,0.692,1605300019.0
2007-10-05 15:30:00,0.69195,0.6921,0.69195,0.692,2122699990.0
2007-10-05 15:32:00,0.6921,0.6921,0.692,0.6921,1245999991.0
2007-10-05 15:33:00,0.6922,0.6923,0.6921,0.6922,1245999991.0
2007-10-05 15:34:00,0.6923,0.6924,0.6922,0.6924,1245999991.0
2007-10-05 15:35:00,0.6925,0.6927,0.69245,0.6927,1245999991.0
2007-10-05 15:37:00,0.6927,0.6928,0.6926,0.6928,1942399969.0
2007-10-05 15:38:00,0.6927,0.6928,0.6926,0.6927,1942399969.0
2007-10-05 15:39:00,0.6928,0.6931,0.6928,0.6928,1942399969.0
2007-10-05 15:40:00,0.6927,0.6928,0.6925,0.6927,1942399969.0
2007-10-05 15:41:00,0.6928,0.6929,0.69265,0.6929,1942399969.0
2007-10-05 15:42:00,0.6927,0.6928,0.6927,0.6927,1582250001.0
2007-10-05 15:44:00,0.6928,0.6928,0.6927,0.6927,1582250001.0
2007-10-05 15:45:00,0.6928,0.6928,0.6927,0.6927,1582250001.0
2007-10-05 15:46:00,0.6928,0.6932,0.6927,0.6932,1582250001.0
2007-10-05 15:47:00,0.6931,0.6933,0.6929,0.6933,1582250001.0
2007-10-05 15:48:00,0.6932,0.6934,0.6932,0.6934,1582250001.0
2007-10-05 15:49:00,0.6933,0.6934,0.6931,0.6931,1582250001.0
2007-10-05 15:50:00,0.6932,0.6932,0.6931,0.6931,1582250001.0
2007-10-05 15:51:00,0.693,0.6931,0.6929,0.693,1582250001.0
2007-10-05 15:52:00,0.69295,0.693,0.69265,0.69285,1582250001.0
2007-10-05 15:53:00,0.6928,0.693,0.6928,0.693,1573599992.0
2007-10-05 15:54:00,0.6929,0.6929,0.6927,0.6927,1573599992.0
2007-10-05 15:55:00,0.6928,0.6929,0.6927,0.6928,1573599992.0
2007-10-05 15:56:00,0.6927,0.6929,0.6927,0.6929,1573599992.0
2007-10-05 15:57:00,0.693,0.6931,0.6929,0.69305,1573599992.0
2007-10-05 15:58:00,0.69305,0.69305,0.693,0.693,1504000007.0
2007-10-05 15:59:00,0.693,0.6931,0.6929,0.6931,1980699995.0
2007-10-05 16:00:00,0.69315,0.69315,0.69295,0.69305,1980699995.0
2007-10-05 16:01:00,0.693,0.6931,0.693,0.6931,1627899988.0
2007-10-05 16:02:00,0.6932,0.6932,0.6931,0.6931,1627899988.0
2007-10-05 16:03:00,0.69295,0.69315,0.69295,0.6931,1627899988.0
2007-10-05 16:04:00,0.6931,0.6931,0.69305,0.6931,1446700003.0
2007-10-05 16:05:00,0.6932,0.6933,0.6932,0.6933,2009799999.0
2007-10-05 16:06:00,0.6934,0.6934,0.6933,0.6934,2009799999.0
2007-10-05 16:07:00,0.6933,0.6934,0.6933,0.6934,2009799999.0
2007-10-05 16:08:00,0.6935,0.6935,0.6934,0.6934,2009799999.0
2007-10-05 16:09:00,0.6933,0.6934,0.6932,0.6934,2009799999.0
2007-10-05 16:10:00,0.6935,0.6935,0.6933,0.6934,2009799999.0
2007-10-05 16:11:00,0.6933,0.6933,0.6932,0.6933,2009799999.0
2007-10-05 16:12:00,0.6932,0.6934,0.6932,0.6934,2009799999.0
2007-10-05 16:13:00,0.6933,0.6935,0.6933,0.6934,2009799999.0
2007-10-05 16:14:00,0.6935,0.6935,0.6934,0.6935,2009799999.0
2007-10-05 16:15:00,0.6936,0.6937,0.6936,0.6936,2009799999.0
2007-10-05 16:16:00,0.69355,0.6936,0.6933,0.6935,2009799999.0
2007-10-05 16:17:00,0.6934,0.6934,0.6934,0.6934,1055900021.0
2007-10-05 16:18:00,0.6934,0.6934,0.69335,0.6934,1055900021.0
2007-10-05 16:19:00,0.69335,0.6934,0.69335,0.6934,651799995.0
2007-10-05 16:20:00,0.6934,0.6934,0.6933,0.6934,1725600002.0
2007-10-05 16:21:00,0.6933,0.6935,0.6933,0.6935,657999993.0
2007-10-05 16:23:00,0.69345,0.6935,0.69345,0.69345,657999993.0
2007-10-05 16:24:00,0.69345,0.6935,0.6934,0.69345,895799999.0
2007-10-05 16:26:00,0.69345,0.6935,0.6934,0.6935,1948700002.0
2007-10-05 16:27:00,0.6935,0.6935,0.6934,0.69345,582000006.0
2007-10-05 16:28:00,0.69345,0.69345,0.6934,0.6934,833900000.0
2007-10-05 16:29:00,0.69345,0.69345,0.6933,0.6934,1308100017.0
2007-10-05 16:30:00,0.6933,0.6934,0.6933,0.6933,1709799986.0
2007-10-05 16:31:00,0.6934,0.6934,0.6933,0.6934,1709799986.0
2007-10-05 16:32:00,0.69335,0.69335,0.6932,0.69325,1709799986.0
2007-10-05 16:33:00,0.6932,0.6933,0.6931,0.6932,1601999989.0
2007-10-05 16:34:00,0.6931,0.6932,0.6931,0.6931,1601999989.0
2007-10-05 16:35:00,0.693,0.693,0.693,0.693,1601999989.0
2007-10-05 16:36:00,0.6931,0.6931,0.693,0.693,1601999989.0
2007-10-05 16:37:00,0.6931,0.6931,0.69305,0.6931,1601999989.0
2007-10-05 16:38:00,0.69315,0.69315,0.69305,0.69315,281300001.0
2007-10-05 16:39:00,0.6931,0.6932,0.6931,0.6931,1754200006.0
2007-10-05 16:40:00,0.6931,0.6931,0.69305,0.6931,1754200006.0
2007-10-05 16:41:00,0.6931,0.6931,0.69305,0.6931,1264899998.0
2007-10-05 16:42:00,0.6931,0.6931,0.693,0.693,1999200000.0
2007-10-05 16:43:00,0.693,0.693,0.6928,0.693,1543200009.0
2007-10-05 16:44:00,0.6929,0.693,0.69275,0.693,1595899983.0
2007-10-05 16:45:00,0.693,0.693,0.69275,0.693,1335700005.0
2007-10-05 16:46:00,0.693,0.693,0.69285,0.69295,1858099989.0
2007-10-05 16:47:00,0.693,0.693,0.6929,0.693,1748699997.0
2007-10-05 16:48:00,0.6931,0.6931,0.6929,0.6929,1748699997.0
2007-10-05 16:49:00,0.6929,0.6929,0.69285,0.6929,1748699997.0
2007-10-05 16:50:00,0.6929,0.6929,0.69275,0.69285,1435000000.0
2007-10-05 16:51:00,0.6928,0.6929,0.6928,0.6928,1679499989.0
2007-10-05 16:52:00,0.6928,0.69285,0.69275,0.6928,1679499989.0
2007-10-05 16:53:00,0.6928,0.6928,0.69265,0.6928,2075799997.0
2007-10-05 16:54:00,0.6927,0.6928,0.6927,0.6928,570499997.0
2007-10-05 16:55:00,0.6927,0.6928,0.6926,0.6926,570499997.0
2007-10-05 16:56:00,0.6927,0.6927,0.6925,0.6925,570499997.0
2007-10-05 16:57:00,0.6924,0.6925,0.6922,0.6923,570499997.0
2007-10-05 16:58:00,0.6924,0.6924,0.6923,0.6923,570499997.0
2007-10-05 16:59:00,0.6924,0.6927,0.6924,0.6926,570499997.0
2007-10-05 17:00:00,0.6927,0.6928,0.6927,0.6927,570499997.0
2007-10-05 17:01:00,0.6928,0.6928,0.6926,0.6927,570499997.0
2007-10-05 17:02:00,0.6928,0.693,0.6927,0.6929,570499997.0
2007-10-05 17:04:00,0.693,0.693,0.6929,0.693,570499997.0
2007-10-05 17:05:00,0.6929,0.6929,0.6929,0.6929,570499997.0
2007-10-05 17:06:00,0.693,0.693,0.6928,0.6929,570499997.0
2007-10-05 17:07:00,0.6929,0.6929,0.6929,0.6929,570499997.0
2007-10-05 17:08:00,0.6929,0.6929,0.69285,0.6929,1297400003.0
2007-10-05 17:09:00,0.6929,0.6929,0.6928,0.6928,1691200002.0
2007-10-05 17:10:00,0.69275,0.6928,0.69265,0.6927,1691200002.0
2007-10-05 17:11:00,0.6927,0.6928,0.6926,0.69275,769900001.0
2007-10-05 17:12:00,0.69275,0.6928,0.69275,0.6928,425500003.0
2007-10-05 17:13:00,0.69275,0.6928,0.6926,0.69265,1833000008.0
2007-10-05 17:14:00,0.69265,0.6927,0.6925,0.6927,1938600025.0
2007-10-05 17:15:00,0.6926,0.6927,0.6926,0.6927,2125400015.0
2007-10-05 17:16:00,0.6927,0.69275,0.6926,0.69265,2125400015.0
2007-10-05 17:17:00,0.6926,0.6927,0.6926,0.6927,1594900006.0
2007-10-05 17:18:00,0.6926,0.6927,0.6926,0.6926,1594900006.0
2007-10-05 17:19:00,0.6927,0.6927,0.6926,0.6927,1594900006.0
2007-10-05 17:20:00,0.6926,0.6927,0.69255,0.69265,1594900006.0
2007-10-05 17:21:00,0.69265,0.6927,0.69265,0.6927,335999998.0
2007-10-05 17:22:00,0.6927,0.6927,0.6926,0.69265,1903600003.0
2007-10-05 17:23:00,0.69265,0.69265,0.6925,0.6926,1362299998.0
2007-10-05 17:24:00,0.6926,0.69265,0.6925,0.6926,1275399990.0
2007-10-05 17:25:00,0.6926,0.6927,0.6926,0.69265,1406499989.0
2007-10-05 17:26:00,0.69265,0.6927,0.69265,0.69265,158000000.0
2007-10-05 17:27:00,0.6927,0.6927,0.6926,0.69265,252700000.0
2007-10-05 17:28:00,0.6926,0.6927,0.6926,0.69265,494000000.0
2007-10-05 17:30:00,0.6926,0.6926,0.6925,0.6926,1482200003.0
2007-10-05 17:31:00,0.6926,0.6927,0.6925,0.6925,1482200003.0
2007-10-05 17:32:00,0.6925,0.69275,0.6925,0.69275,274299999.0
2007-10-05 17:33:00,0.69275,0.69275,0.6927,0.6927,520000003.0
2007-10-05 17:34:00,0.6927,0.6927,0.6927,0.6927,535600000.0
2007-10-05 17:35:00,0.6927,0.6928,0.6925,0.6925,2052400005.0
2007-10-05 17:36:00,0.6926,0.6926,0.6925,0.6925,2052400005.0
2007-10-05 17:37:00,0.6926,0.69265,0.6923,0.6926,2052400005.0
2007-10-05 17:38:00,0.6926,0.6926,0.6925,0.6925,680399999.0
2007-10-05 17:39:00,0.6926,0.6926,0.6925,0.6926,680399999.0
2007-10-05 17:40:00,0.6927,0.6927,0.6926,0.6927,680399999.0
2007-10-05 17:41:00,0.6927,0.6927,0.69265,0.69265,680399999.0
2007-10-05 17:42:00,0.69265,0.69265,0.6926,0.69265,206999999.0
2007-10-05 17:43:00,0.69265,0.69265,0.6925,0.6925,1042700007.0
2007-10-05 17:44:00,0.6925,0.6926,0.6925,0.6925,1270699993.0
2007-10-05 17:45:00,0.69255,0.69265,0.6925,0.6926,1270699993.0
2007-10-05 17:46:00,0.69265,0.69265,0.69265,0.69265,3000000.0
2007-10-05 17:47:00,0.6927,0.69275,0.69255,0.6927,807099990.0
2007-10-05 17:48:00,0.69265,0.6928,0.69265,0.6928,475000001.0
2007-10-05 17:49:00,0.6928,0.6928,0.6927,0.69275,1327100015.0
2007-10-05 17:50:00,0.69275,0.6928,0.6927,0.6928,472000001.0
2007-10-05 17:51:00,0.69275,0.6928,0.69255,0.69275,836499991.0
2007-10-05 17:52:00,0.6926,0.6927,0.6924,0.6925,2077399983.0
2007-10-05 17:53:00,0.69235,0.69255,0.6923,0.69255,2077399983.0
2007-10-05 17:54:00,0.6924,0.6925,0.6924,0.6924,1777799998.0
2007-10-05 17:55:00,0.6925,0.6925,0.6924,0.6925,1777799998.0
2007-10-05 17:56:00,0.6924,0.6925,0.6924,0.6925,1777799998.0
2007-10-05 17:57:00,0.6925,0.6926,0.69245,0.6926,1777799998.0
2007-10-05 17:58:00,0.6926,0.6926,0.69255,0.69255,412800000.0
2007-10-05 17:59:00,0.69255,0.6926,0.69255,0.6926,687600000.0
2007-10-05 18:00:00,0.6926,0.6926,0.69245,0.6925,1612900004.0
2007-10-05 18:01:00,0.6925,0.6925,0.6924,0.6925,1305199994.0
2007-10-05 18:02:00,0.69245,0.6925,0.6923,0.69245,1721599995.0
2007-10-05 18:03:00,0.69245,0.69245,0.6921,0.69235,1540700011.0
2007-10-05 18:04:00,0.6923,0.6924,0.6923,0.6924,1772400007.0
2007-10-05 18:05:00,0.6923,0.6924,0.6923,0.6923,1694499986.0
2007-10-05 18:06:00,0.6924,0.6925,0.6923,0.6925,1694499986.0
2007-10-05 18:07:00,0.6925,0.6925,0.69245,0.6925,1229599997.0
2007-10-05 18:08:00,0.6925,0.6925,0.69245,0.69245,681600000.0
2007-10-05 18:09:00,0.69245,0.69245,0.6924,0.6924,360000000.0
2007-10-05 18:10:00,0.69245,0.69245,0.69245,0.69245,156800000.0
2007-10-05 18:11:00,0.69245,0.6925,0.69245,0.6925,649199997.0
2007-10-05 18:12:00,0.6925,0.6926,0.6925,0.69255,1381600000.0
2007-10-05 18:13:00,0.69255,0.6926,0.69255,0.69255,378500000.0
2007-10-05 18:14:00,0.69255,0.69265,0.6925,0.69265,1402200024.0
2007-10-05 18:15:00,0.69265,0.6927,0.69265,0.69265,883199997.0
2007-10-05 18:16:00,0.69265,0.69265,0.6926,0.69265,454600014.0
2007-10-05 18:17:00,0.6927,0.6927,0.6926,0.6926,1495700007.0
2007-10-05 18:18:00,0.6926,0.6927,0.6924,0.6925,1495700007.0
2007-10-05 18:19:00,0.6925,0.6927,0.6925,0.6927,755800000.0
2007-10-05 18:20:00,0.6927,0.6928,0.6926,0.6927,1298800015.0
2007-10-05 18:21:00,0.6927,0.6928,0.6926,0.6928,653000001.0
2007-10-05 18:22:00,0.6928,0.6928,0.6925,0.6927,1866600001.0
2007-10-05 18:23:00,0.6927,0.6929,0.6927,0.6928,1586399995.0
2007-10-05 18:24:00,0.6928,0.6928,0.6928,0.6928,280000000.0
2007-10-05 18:25:00,0.6928,0.6928,0.69275,0.6928,389500000.0
2007-10-05 18:26:00,0.6928,0.6928,0.69265,0.69265,674399997.0
2007-10-05 18:27:00,0.6927,0.6927,0.69265,0.6927,486600003.0
2007-10-05 18:28:00,0.69265,0.6927,0.69245,0.69265,879800002.0
2007-10-05 18:29:00,0.69265,0.69265,0.6925,0.69255,1388399995.0
2007-10-05 18:30:00,0.69255,0.6927,0.6925,0.69265,704400006.0
2007-10-05 18:31:00,0.6926,0.6926,0.69255,0.69255,617300006.0
2007-10-05 18:32:00,0.6926,0.6926,0.6925,0.69255,414800010.0
2007-10-05 18:33:00,0.69255,0.6926,0.69255,0.6926,147900000.0
2007-10-05 18:34:00,0.6926,0.6926,0.69255,0.69255,210400000.0
2007-10-05 18:35:00,0.69255,0.69255,0.6924,0.6924,1127600014.0
2007-10-05 18:36:00,0.6926,0.6926,0.6924,0.6925,833399996.0
2007-10-05 18:37:00,0.6925,0.6926,0.69235,0.69255,833399996.0
2007-10-05 18:38:00,0.69255,0.69255,0.69255,0.69255,61600000.0
2007-10-05 18:39:00,0.69255,0.69255,0.6924,0.6925,1711000013.0
2007-10-05 18:40:00,0.6925,0.6925,0.69245,0.6925,729899993.0
2007-10-05 18:41:00,0.6925,0.6926,0.6925,0.6926,718799996.0
2007-10-05 18:42:00,0.6926,0.69265,0.69255,0.6926,1689200009.0
2007-10-05 18:43:00,0.6926,0.6926,0.6925,0.6925,1485799990.0
2007-10-05 18:45:00,0.6925,0.6925,0.6924,0.6924,1485799990.0
2007-10-05 18:46:00,0.6924,0.6924,0.69235,0.69235,1990200002.0
2007-10-05 18:47:00,0.69235,0.6924,0.69235,0.6924,1291300004.0
2007-10-05 18:48:00,0.69235,0.6924,0.69235,0.6924,279800002.0
2007-10-05 18:49:00,0.69235,0.6924,0.6922,0.6922,562300001.0
2007-10-05 18:50:00,0.6922,0.6923,0.6922,0.6923,1002599961.0
2007-10-05 18:51:00,0.6923,0.6924,0.6923,0.69235,683600003.0
2007-10-05 18:52:00,0.69235,0.6924,0.6923,0.69235,1527499991.0
2007-10-05 18:53:00,0.6924,0.6924,0.6922,0.6923,1431699999.0
2007-10-05 18:54:00,0.6923,0.6923,0.69225,0.6923,180000000.0
2007-10-05 18:55:00,0.6923,0.6923,0.6923,0.6923,479999997.0
2007-10-05 18:56:00,0.6923,0.6923,0.6921,0.6921,836500018.0
2007-10-05 18:57:00,0.6922,0.6923,0.6921,0.69225,2036900008.0
2007-10-05 18:58:00,0.6922,0.6922,0.6921,0.6921,1364299991.0
2007-10-05 18:59:00,0.6922,0.6923,0.6921,0.6921,1364299991.0
2007-10-05 19:00:00,0.6922,0.6922,0.692,0.692,1364299991.0
2007-10-05 19:01:00,0.6921,0.6921,0.69195,0.6921,1364299991.0
2007-10-05 19:02:00,0.69205,0.6921,0.69205,0.6921,535099997.0
2007-10-05 19:03:00,0.69205,0.69215,0.69205,0.69205,933400009.0
2007-10-05 19:04:00,0.6921,0.6921,0.69205,0.6921,272200000.0
2007-10-05 19:05:00,0.6921,0.69215,0.6921,0.6921,848799999.0
2007-10-05 19:06:00,0.6921,0.6922,0.69205,0.69205,1052600003.0
2007-10-05 19:07:00,0.69205,0.6921,0.69205,0.6921,648800000.0
2007-10-05 19:08:00,0.6921,0.6921,0.69205,0.69205,97600000.0
2007-10-05 19:09:00,0.69205,0.6921,0.692,0.692,317600000.0
2007-10-05 19:10:00,0.692,0.69205,0.69195,0.69195,876299996.0
2007-10-05 19:11:00,0.692,0.69205,0.69195,0.692,689799991.0
2007-10-05 19:12:00,0.692,0.6921,0.6918,0.6921,1560099990.0
2007-10-05 19:13:00,0.69205,0.6921,0.692,0.6921,544300009.0
2007-10-05 19:14:00,0.6921,0.6921,0.69205,0.6921,166399999.0
2007-10-05 19:15:00,0.6921,0.6921,0.6921,0.6921,886399988.0
2007-10-05 19:16:00,0.6921,0.6921,0.6919,0.692,636399992.0
2007-10-05 19:17:00,0.6919,0.6921,0.6919,0.6921,410499992.0
2007-10-05 19:18:00,0.69215,0.69215,0.6919,0.6921,1060899996.0
2007-10-05 19:19:00,0.6921,0.6921,0.69205,0.6921,535599996.0
2007-10-05 19:20:00,0.6921,0.6921,0.6921,0.6921,1319800022.0
2007-10-05 19:21:00,0.69205,0.6921,0.69205,0.6921,1319800022.0
2007-10-05 19:22:00,0.6921,0.6921,0.6921,0.6921,856000000.0
2007-10-05 19:23:00,0.6921,0.6921,0.6921,0.6921,520799992.0
2007-10-05 19:24:00,0.6921,0.6921,0.6921,0.6921,46400000.0
2007-10-05 19:25:00,0.6921,0.6921,0.6921,0.6921,76800000.0
2007-10-05 19:26:00,0.6921,0.6921,0.69185,0.692,610599984.0
2007-10-05 19:27:00,0.69205,0.69205,0.69205,0.69205,32800000.0
2007-10-05 19:28:00,0.69205,0.6921,0.692,0.6921,187100000.0
2007-10-05 19:29:00,0.6921,0.6921,0.6921,0.6921,199699997.0
2007-10-05 19:30:00,0.6921,0.6922,0.69205,0.69215,1543399986.0
2007-10-05 19:31:00,0.69215,0.69225,0.69215,0.69215,1305199997.0
2007-10-05 19:32:00,0.69215,0.6923,0.6921,0.69225,659300005.0
2007-10-05 19:33:00,0.69225,0.69225,0.6922,0.69225,287600001.0
2007-10-05 19:34:00,0.69225,0.69225,0.69225,0.69225,19200000.0
2007-10-05 19:35:00,0.69225,0.69225,0.6922,0.6922,237600006.0
2007-10-05 19:36:00,0.69225,0.69225,0.69205,0.6922,521600000.0
2007-10-05 19:37:00,0.6923,0.6923,0.69225,0.69225,44800000.0
2007-10-05 19:38:00,0.6923,0.6923,0.69225,0.69225,92100000.0
2007-10-05 19:39:00,0.69225,0.69225,0.6922,0.6922,557599999.0
2007-10-05 19:40:00,0.6922,0.6922,0.69215,0.6922,456000000.0
2007-10-05 19:41:00,0.6922,0.6922,0.69215,0.69215,859299997.0
2007-10-05 19:42:00,0.69215,0.6922,0.69215,0.69215,823500005.0
2007-10-05 19:43:00,0.69215,0.6922,0.69215,0.6922,1128499996.0
2007-10-05 19:44:00,0.6922,0.6922,0.6922,0.6922,199200000.0
2007-10-05 19:45:00,0.6922,0.6922,0.69215,0.69215,683899991.0
2007-10-05 19:46:00,0.6923,0.6923,0.6922,0.6922,699600028.0
2007-10-05 19:47:00,0.6922,0.69225,0.6922,0.69225,699600028.0
2007-10-05 19:48:00,0.69225,0.69225,0.6922,0.69225,467800004.0
2007-10-05 19:49:00,0.69225,0.69235,0.6922,0.69235,1223399992.0
2007-10-05 19:50:00,0.69235,0.6924,0.6923,0.6924,925700002.0
2007-10-05 19:51:00,0.6924,0.6925,0.69235,0.69245,377200007.0
2007-10-05 19:52:00,0.6925,0.6925,0.6924,0.6924,565700000.0
2007-10-05 19:53:00,0.69245,0.6925,0.69235,0.6924,872200002.0
2007-10-05 19:54:00,0.6924,0.69245,0.69235,0.6924,1172499977.0
2007-10-05 19:55:00,0.6924,0.6924,0.6923,0.6924,1546599999.0
2007-10-05 19:56:00,0.6924,0.6924,0.6923,0.6923,629399989.0
2007-10-05 19:57:00,0.6923,0.6925,0.6923,0.6925,1545500000.0
2007-10-05 19:58:00,0.69245,0.6925,0.6924,0.69245,185399999.0
2007-10-05 19:59:00,0.69245,0.6925,0.69245,0.6925,194300001.0
2007-10-05 20:00:00,0.6925,0.6926,0.6925,0.6925,612999997.0
2007-10-05 20:01:00,0.6925,0.6925,0.6924,0.6925,1700599999.0
2007-10-05 20:02:00,0.6925,0.6925,0.69245,0.6925,683499996.0
2007-10-05 20:03:00,0.6925,0.6925,0.69245,0.6925,183200000.0
2007-10-05 20:04:00,0.6925,0.6925,0.69245,0.69245,150999999.0
2007-10-05 20:05:00,0.6925,0.6925,0.6925,0.6925,440099996.0
2007-10-05 20:06:00,0.6925,0.6925,0.6925,0.6925,809199985.0
2007-10-05 20:07:00,0.6925,0.6925,0.69245,0.69245,1099999993.0
2007-10-05 20:08:00,0.69245,0.6925,0.69245,0.6925,786600006.0
2007-10-05 20:09:00,0.6925,0.6926,0.69245,0.6926,1266700002.0
2007-10-05 20:10:00,0.6926,0.6926,0.6924,0.69255,1493400013.0
2007-10-05 20:11:00,0.69255,0.69255,0.69255,0.69255,16000000.0
2007-10-05 20:12:00,0.69255,0.6926,0.69255,0.6926,232000000.0
2007-10-05 20:13:00,0.6926,0.6926,0.69245,0.6926,614199996.0
2007-10-05 20:14:00,0.6926,0.6926,0.69255,0.69255,707799990.0
2007-10-05 20:15:00,0.69255,0.6926,0.69255,0.6926,652799996.0
2007-10-05 20:16:00,0.6926,0.6926,0.6926,0.6926,126400000.0
2007-10-05 20:17:00,0.6926,0.6926,0.6924,0.6926,975300007.0
2007-10-05 20:18:00,0.6926,0.6926,0.6926,0.6926,416800000.0
2007-10-05 20:19:00,0.6926,0.6926,0.6926,0.6926,364000000.0
2007-10-05 20:20:00,0.6926,0.6926,0.69245,0.6925,423100004.0
2007-10-05 20:21:00,0.6925,0.69255,0.6924,0.6925,1193399998.0
2007-10-05 20:22:00,0.6924,0.6925,0.6924,0.69245,1045999994.0
2007-10-05 20:23:00,0.6925,0.6925,0.69245,0.69245,478900008.0
2007-10-05 20:24:00,0.6925,0.6925,0.69245,0.69245,303300000.0
2007-10-05 20:25:00,0.69245,0.69245,0.6924,0.69245,541900003.0
2007-10-05 20:26:00,0.69245,0.69245,0.6924,0.6924,331399997.0
2007-10-05 20:27:00,0.6924,0.69245,0.6924,0.6924,731200013.0
2007-10-05 20:28:00,0.69245,0.6925,0.6924,0.69245,416000005.0
2007-10-05 20:29:00,0.69245,0.6925,0.69245,0.69245,139200000.0
2007-10-05 20:30:00,0.69245,0.6926,0.69245,0.6926,1326999990.0
2007-10-05 20:31:00,0.6926,0.6926,0.69255,0.6926,180299999.0
2007-10-05 20:32:00,0.6926,0.6926,0.6926,0.6926,303200001.0
2007-10-05 20:33:00,0.6926,0.6926,0.69255,0.6926,324800001.0
2007-10-05 20:34:00,0.69255,0.69255,0.69255,0.69255,17600000.0
2007-10-05 20:35:00,0.69255,0.69255,0.6925,0.6925,159800000.0
2007-10-05 20:36:00,0.69245,0.6925,0.6924,0.6925,189300002.0
2007-10-05 20:37:00,0.6925,0.6925,0.69245,0.69245,522799992.0
2007-10-05 20:38:00,0.6925,0.6925,0.6924,0.6925,504999997.0
2007-10-05 20:39:00,0.6925,0.6925,0.6923,0.6923,1211700000.0
2007-10-05 20:40:00,0.6923,0.69245,0.6923,0.6923,317400002.0
2007-10-05 20:41:00,0.69235,0.6924,0.69235,0.6924,590499997.0
2007-10-05 20:42:00,0.6924,0.6924,0.6924,0.6924,240800004.0
2007-10-05 20:43:00,0.6924,0.6924,0.69235,0.6924,419300000.0
2007-10-05 20:44:00,0.6924,0.6924,0.6924,0.6924,197600007.0
2007-10-05 20:45:00,0.6925,0.6925,0.69245,0.69245,12800000.0
2007-10-05 20:46:00,0.69245,0.6925,0.6924,0.69245,131999998.0
2007-10-05 20:47:00,0.69245,0.69245,0.69235,0.6924,187200003.0
2007-10-05 20:48:00,0.6924,0.6924,0.69235,0.69235,273299999.0
2007-10-05 20:49:00,0.69235,0.69245,0.69235,0.69245,240099994.0
2007-10-05 20:50:00,0.69231,0.6924,0.69224,0.69227,789000001.0
2007-10-05 20:51:00,0.69245,0.6925,0.69245,0.69245,16800000.0
2007-10-05 20:52:00,0.69245,0.6925,0.6924,0.69245,214800000.0
2007-10-05 20:53:00,0.6924,0.6925,0.6924,0.6925,716199995.0
2007-10-05 20:54:00,0.69245,0.69255,0.69245,0.69255,320500006.0
2007-10-05 20:55:00,0.69255,0.69255,0.69255,0.69255,6400000.0
2007-10-05 20:56:00,0.69255,0.69255,0.69245,0.6925,120900000.0
2007-10-05 20:57:00,0.6925,0.6925,0.69245,0.6925,439700001.0
2007-10-05 20:58:00,0.6925,0.6925,0.6925,0.6925,190000001.0
2007-10-05 20:59:00,0.6925,0.6926,0.69245,0.6926,1287899983.0
2007-10-05 21:00:00,0.6925,0.69255,0.6925,0.69255,267200002.0
2007-10-05 21:01:00,0.69255,0.69255,0.69255,0.69255,28800000.0
2007-10-05 21:02:00,0.69255,0.69255,0.69255,0.69255,24000000.0
2007-10-05 21:03:00,0.69255,0.6926,0.6925,0.6925,433399997.0
2007-10-05 21:04:00,0.69255,0.69255,0.6925,0.6925,154800000.0
2007-10-05 21:05:00,0.69255,0.69255,0.6925,0.6925,270400001.0
2007-10-05 21:06:00,0.6925,0.6925,0.69245,0.69245,479300004.0
2007-10-05 21:07:00,0.69245,0.69255,0.69245,0.69245,353999998.0
2007-10-05 21:08:00,0.6925,0.6925,0.69235,0.69235,1435799986.0
2007-10-05 21:09:00,0.69235,0.6924,0.69235,0.6924,270899997.0
2007-10-05 21:10:00,0.69235,0.6924,0.69235,0.6924,114299999.0
2007-10-05 21:11:00,0.6924,0.6925,0.69235,0.6925,996999993.0
2007-10-05 21:12:00,0.6925,0.6925,0.6923,0.69245,495699998.0
2007-10-05 21:13:00,0.69245,0.69245,0.69245,0.69245,28800000.0
2007-10-05 21:14:00,0.69245,0.6925,0.69245,0.6925,88000000.0
2007-10-05 21:15:00,0.6925,0.6925,0.69245,0.6925,227200004.0
2007-10-05 21:16:00,0.6925,0.6925,0.6925,0.6925,104000000.0
2007-10-05 21:17:00,0.6925,0.6925,0.69245,0.6925,153600000.0
2007-10-05 21:18:00,0.6925,0.69255,0.6925,0.6925,572200006.0
2007-10-05 21:19:00,0.6925,0.6925,0.6924,0.69245,68700001.0
2007-10-05 21:20:00,0.69245,0.6925,0.6924,0.69245,477199989.0
2007-10-05 21:21:00,0.6925,0.6925,0.6924,0.6924,265800004.0
2007-10-05 21:22:00,0.6924,0.6924,0.69235,0.69235,414300006.0
2007-10-05 21:23:00,0.69235,0.6924,0.69235,0.69235,266300001.0
2007-10-05 21:24:00,0.69235,0.69235,0.69225,0.6923,207600001.0
2007-10-05 21:25:00,0.6923,0.6923,0.6923,0.6923,571800002.0
2007-10-05 21:26:00,0.6923,0.69235,0.69225,0.6923,189199996.0
2007-10-05 21:27:00,0.6922,0.69227,0.6922,0.69223,983400002.0
2007-10-05 21:28:00,0.69235,0.69235,0.6923,0.6923,384799998.0
2007-10-05 21:29:00,0.6923,0.6923,0.69225,0.6923,132600000.0
2007-10-05 21:30:00,0.6923,0.69235,0.6923,0.69235,143199998.0
2007-10-05 21:31:00,0.69235,0.69235,0.6923,0.69235,66300001.0
2007-10-05 21:32:00,0.69235,0.69235,0.69235,0.69235,61600000.0
2007-10-05 21:33:00,0.69235,0.69235,0.6923,0.6923,53100002.0
2007-10-05 21:34:00,0.6923,0.6923,0.69225,0.6923,476600008.0
2007-10-05 21:35:00,0.6923,0.6923,0.6923,0.6923,391199994.0
2007-10-05 21:36:00,0.6923,0.6923,0.6923,0.6923,306400002.0
2007-10-05 21:37:00,0.6923,0.69235,0.6923,0.6923,233000007.0
2007-10-05 21:38:00,0.6923,0.69235,0.6923,0.69235,254600006.0
2007-10-05 21:39:00,0.69235,0.69235,0.6923,0.6923,381200005.0
2007-10-05 21:40:00,0.69235,0.69235,0.69235,0.69235,104000000.0
2007-10-05 21:41:00,0.69235,0.69235,0.69235,0.69235,44800000.0
2007-10-05 21:42:00,0.69235,0.69235,0.69235,0.69235,63200000.0
2007-10-05 21:43:00,0.69235,0.69235,0.69235,0.69235,64000000.0
2007-10-05 21:44:00,0.69235,0.69235,0.69235,0.69235,28800000.0
2007-10-05 21:45:00,0.69235,0.69235,0.69235,0.69235,96800000.0
2007-10-05 21:46:00,0.69235,0.69235,0.69225,0.6923,331200000.0
2007-10-05 21:47:00,0.6923,0.6923,0.6923,0.6923,21300000.0
2007-10-05 21:48:00,0.6923,0.6923,0.6923,0.6923,4000000.0
2007-10-05 21:49:00,0.6923,0.6923,0.69225,0.69225,25200000.0
2007-10-05 21:50:00,0.6923,0.6923,0.69225,0.69225,53100000.0
2007-10-05 21:51:00,0.69225,0.69225,0.6922,0.69225,144400000.0
2007-10-05 21:52:00,0.69225,0.69225,0.6922,0.69225,358700001.0
2007-10-05 21:53:00,0.69225,0.69225,0.6922,0.6922,50700001.0
2007-10-05 21:54:00,0.69225,0.69225,0.69225,0.69225,16000000.0
2007-10-05 21:55:00,0.69225,0.69225,0.69215,0.6922,237900000.0
2007-10-05 21:56:00,0.6922,0.69225,0.6922,0.6922,947900005.0
2007-10-05 21:57:00,0.6922,0.6922,0.6921,0.6921,621800001.0
2007-10-05 21:58:00,0.6921,0.6922,0.692,0.6921,1074699984.0
2007-10-05 21:59:00,0.6921,0.6922,0.692,0.69215,904000005.0
2007-10-05 22:00:00,0.69215,0.69215,0.6919,0.69215,975400001.0
2007-10-05 22:01:00,0.69215,0.69215,0.69205,0.69215,587100003.0
2007-10-05 22:02:00,0.69215,0.69215,0.69205,0.69205,184099997.0
2007-10-05 22:03:00,0.6921,0.6921,0.6921,0.6921,119600006.0
2007-10-05 22:04:00,0.6921,0.6921,0.69205,0.6921,145100000.0
2007-10-05 22:05:00,0.6921,0.6921,0.692,0.692,230700006.0
2007-10-05 22:06:00,0.692,0.6921,0.692,0.69205,429700004.0
2007-10-05 22:07:00,0.6921,0.6922,0.69205,0.69215,973200004.0
2007-10-05 22:08:00,0.6922,0.6922,0.6922,0.6922,175200000.0
2007-10-05 22:09:00,0.6922,0.6922,0.69215,0.69215,65099998.0
2007-10-05 22:10:00,0.6922,0.6922,0.6922,0.6922,145600000.0
2007-10-05 22:11:00,0.6922,0.6922,0.6922,0.6922,24800000.0
2007-10-05 22:12:00,0.6922,0.6922,0.6922,0.6922,58200000.0
2007-10-05 22:13:00,0.6922,0.6922,0.69215,0.69215,297599999.0
2007-10-05 22:14:00,0.6922,0.6922,0.69215,0.6922,170099999.0
2007-10-05 22:15:00,0.6921,0.6921,0.6921,0.6921,64399997.0
2007-10-05 22:16:00,0.6921,0.6922,0.6921,0.6921,93599999.0
2007-10-05 22:17:00,0.6922,0.6922,0.6922,0.6922,20000000.0
2007-10-05 22:18:00,0.6922,0.6922,0.69215,0.69215,62400000.0
2007-10-05 22:19:00,0.69215,0.69215,0.69215,0.69215,45200000.0
2007-10-05 22:20:00,0.69215,0.69215,0.69215,0.69215,48000000.0
2007-10-05 22:21:00,0.6922,0.6922,0.69215,0.6922,122400000.0
2007-10-05 22:22:00,0.6922,0.6922,0.69205,0.6921,229899997.0
2007-10-05 22:23:00,0.69215,0.6922,0.6921,0.6921,46800002.0
2007-10-05 22:24:00,0.6921,0.6922,0.6921,0.6921,104800004.0
2007-10-05 22:25:00,0.6921,0.6921,0.69205,0.69205,94700000.0
2007-10-05 22:26:00,0.69205,0.69215,0.69205,0.69215,123600000.0
2007-10-05 22:27:00,0.69215,0.69215,0.69215,0.69215,4800000.0
2007-10-05 22:28:00,0.6922,0.6922,0.6921,0.69215,199199999.0
2007-10-05 22:29:00,0.6922,0.6923,0.6921,0.69225,257199998.0
2007-10-05 22:30:00,0.6922,0.69225,0.692,0.6922,307499999.0
2007-10-05 22:31:00,0.6922,0.6922,0.6922,0.6922,25200000.0
2007-10-05 22:32:00,0.6922,0.6923,0.6922,0.6923,19400000.0
2007-10-05 22:33:00,0.6923,0.6923,0.6922,0.6923,79700000.0
2007-10-05 22:34:00,0.6923,0.6923,0.6923,0.6923,106200000.0
2007-10-05 22:35:00,0.6923,0.69235,0.6923,0.69235,31200000.0
2007-10-05 22:36:00,0.69235,0.6924,0.6923,0.69235,537299998.0
2007-10-05 22:37:00,0.6924,0.6924,0.6923,0.6923,64900000.0
2007-10-05 22:38:00,0.6923,0.6923,0.6923,0.6923,90500000.0
2007-10-05 22:39:00,0.6923,0.69235,0.69225,0.69235,166299997.0
2007-10-05 22:40:00,0.69235,0.69235,0.6923,0.6923,47399999.0
2007-10-05 22:41:00,0.6923,0.69235,0.6923,0.69235,73600000.0
2007-10-05 22:42:00,0.69235,0.69235,0.6923,0.69235,115300000.0
2007-10-05 22:43:00,0.69235,0.69235,0.6923,0.69235,23600000.0
2007-10-05 22:44:00,0.69235,0.69235,0.69235,0.69235,5600000.0
2007-10-05 22:45:00,0.69235,0.69235,0.69235,0.69235,12800000.0
2007-10-05 22:46:00,0.69235,0.69235,0.69235,0.69235,20000000.0
2007-10-05 22:47:00,0.6924,0.69245,0.6923,0.6924,364400008.0
2007-10-05 22:48:00,0.6924,0.6924,0.6924,0.6924,29300000.0
2007-10-05 22:49:00,0.6924,0.6924,0.6924,0.6924,26300000.0
2007-10-05 22:50:00,0.6923,0.6923,0.6922,0.6923,139199997.0
2007-10-05 22:51:00,0.6923,0.6923,0.6923,0.6923,47200000.0
2007-10-05 22:52:00,0.69225,0.6923,0.6921,0.69225,195600002.0
2007-10-05 22:53:00,0.69225,0.69225,0.6921,0.6921,149300000.0
2007-10-05 22:54:00,0.69215,0.69215,0.69205,0.69205,80300000.0
2007-10-05 22:55:00,0.6921,0.6921,0.6919,0.692,114400000.0
2007-10-05 22:56:00,0.6919,0.6921,0.6919,0.6921,157500000.0
2007-10-05 22:57:00,0.6921,0.6921,0.692,0.6921,67200000.0
2007-10-05 22:58:00,0.6921,0.6921,0.69185,0.692,363700004.0
2007-10-05 22:59:00,0.69185,0.6921,0.6918,0.6918,441999998.0
2007-10-07 23:00:00,0.69208,0.69239,0.69208,0.69232,269200000.0
2007-10-07 23:01:00,0.69225,0.69233,0.69222,0.69226,782900007.0
2007-10-07 23:02:00,0.69242,0.69242,0.69206,0.69235,750300002.0
2007-10-07 23:03:00,0.69224,0.69238,0.69218,0.69238,277399999.0
2007-10-07 23:04:00,0.69242,0.69244,0.6924,0.69242,196099999.0
2007-10-07 23:05:00,0.69242,0.69247,0.69229,0.69234,117300000.0
2007-10-07 23:06:00,0.69239,0.69239,0.69223,0.69223,309900006.0
2007-10-07 23:07:00,0.69221,0.69236,0.69211,0.69236,684200006.0
2007-10-07 23:08:00,0.6924,0.6924,0.69218,0.6922,660600003.0
2007-10-07 23:09:00,0.6924,0.69243,0.69227,0.69243,235399999.0
2007-10-07 23:10:00,0.6923,0.69234,0.69224,0.6923,792700001.0
2007-10-07 23:11:00,0.6921,0.69217,0.6921,0.69215,547200004.0
2007-10-07 23:12:00,0.69233,0.69236,0.69228,0.6923,241700003.0
2007-10-07 23:13:00,0.69222,0.69226,0.69218,0.69219,404800000.0
2007-10-07 23:14:00,0.69221,0.69228,0.69217,0.69228,148499999.0
2007-10-07 23:15:00,0.69235,0.69235,0.69206,0.69225,438899999.0
2007-10-07 23:16:00,0.6923,0.6923,0.69214,0.69226,337900002.0
2007-10-07 23:17:00,0.69243,0.69243,0.69235,0.69237,379700004.0
2007-10-07 23:18:00,0.69242,0.69247,0.69239,0.69247,467300001.0
2007-10-07 23:19:00,0.69247,0.69253,0.69229,0.69229,651899998.0
2007-10-07 23:20:00,0.69236,0.6924,0.6923,0.6923,1411999995.0
2007-10-07 23:21:00,0.69225,0.69237,0.69225,0.69237,352042043.0
2007-10-07 23:22:00,0.69234,0.69234,0.69215,0.69215,465499997.0
2007-10-07 23:23:00,0.69224,0.69224,0.69214,0.69214,862900004.0
2007-10-07 23:24:00,0.69233,0.69233,0.69219,0.69223,1121700010.0
2007-10-07 23:25:00,0.69218,0.69233,0.69218,0.69233,758700001.0
2007-10-07 23:26:00,0.69233,0.69233,0.69225,0.69225,282899997.0
2007-10-07 23:27:00,0.69235,0.69235,0.69235,0.69235,5600000.0
2007-10-07 23:28:00,0.6924,0.6924,0.6921,0.6921,74499999.0
2007-10-07 23:29:00,0.6923,0.69245,0.6923,0.69245,12800000.0
2007-10-07 23:30:00,0.69235,0.6924,0.69235,0.6924,3200000.0
2007-10-07 23:31:00,0.6924,0.6925,0.6923,0.69235,244400002.0
2007-10-07 23:32:00,0.6924,0.69255,0.6923,0.69245,321400001.0
2007-10-07 23:33:00,0.69245,0.69255,0.69245,0.69255,10400000.0
2007-10-07 23:34:00,0.6926,0.6926,0.692,0.69245,512499997.0
2007-10-07 23:35:00,0.69245,0.6926,0.6923,0.6925,266299996.0
2007-10-07 23:36:00,0.6925,0.6925,0.6924,0.6925,322799999.0
2007-10-07 23:37:00,0.69265,0.6928,0.6926,0.6926,34200000.0
2007-10-07 23:38:00,0.6926,0.69275,0.6926,0.69275,43700000.0
2007-10-07 23:39:00,0.6926,0.69265,0.6924,0.6926,107899997.0
2007-10-07 23:40:00,0.69265,0.69265,0.69265,0.69265,2400000.0
2007-10-07 23:41:00,0.69263,0.69267,0.69253,0.69263,630699986.0
2007-10-07 23:42:00,0.69265,0.69265,0.69265,0.69265,1600000.0
2007-10-07 23:43:00,0.69265,0.69275,0.6925,0.6926,93199999.0
2007-10-07 23:44:00,0.6926,0.69275,0.6924,0.6925,318299995.0
2007-10-07 23:45:00,0.6925,0.69275,0.6923,0.69275,370899992.0
2007-10-07 23:46:00,0.69279,0.69279,0.69262,0.69265,93600000.0
2007-10-07 23:47:00,0.69275,0.6928,0.6926,0.6927,103799997.0
2007-10-07 23:48:00,0.6926,0.6927,0.6926,0.6927,60899998.0
2007-10-07 23:49:00,0.69285,0.69285,0.69285,0.69285,3200000.0
2007-10-07 23:50:00,0.6929,0.6929,0.69285,0.69285,237000001.0
2007-10-07 23:51:00,0.69285,0.6929,0.6927,0.69285,166599994.0
2007-10-07 23:52:00,0.69285,0.69295,0.6927,0.6929,123800001.0
2007-10-07 23:53:00,0.69295,0.69295,0.69295,0.69295,1600000.0
2007-10-07 23:54:00,0.6929,0.69295,0.6928,0.69285,127999998.0
2007-10-07 23:55:00,0.69285,0.69295,0.6927,0.6928,349599997.0
2007-10-07 23:56:00,0.6928,0.6929,0.6927,0.6928,127799999.0
2007-10-07 23:57:00,0.6928,0.693,0.6928,0.69295,147400000.0
2007-10-07 23:58:00,0.69285,0.693,0.6928,0.6929,209200001.0
2007-10-07 23:59:00,0.6929,0.69295,0.6928,0.69285,134600001.0
2007-10-08 00:00:00,0.69285,0.693,0.6924,0.693,150700000.0
2007-10-08 00:01:00,0.693,0.693,0.693,0.693,9600000.0
2007-10-08 00:02:00,0.693,0.693,0.6929,0.6929,593200003.0
2007-10-08 00:03:00,0.693,0.693,0.6927,0.69295,305299998.0
2007-10-08 00:04:00,0.693,0.693,0.69279,0.69279,106099998.0
2007-10-08 00:05:00,0.69295,0.69295,0.6928,0.6928,479600000.0
2007-10-08 00:06:00,0.6928,0.6929,0.6927,0.69285,208300000.0
2007-10-08 00:07:00,0.6929,0.6929,0.6929,0.6929,60800000.0
2007-10-08 00:08:00,0.69285,0.6929,0.6928,0.6929,329899993.0
2007-10-08 00:09:00,0.6929,0.6929,0.69285,0.6929,191999999.0
2007-10-08 00:10:00,0.6929,0.6929,0.69285,0.6929,139499999.0
2007-10-08 00:11:00,0.6929,0.6929,0.6929,0.6929,77600000.0
2007-10-08 00:12:00,0.6929,0.6929,0.69285,0.69285,209600000.0
2007-10-08 00:13:00,0.69285,0.6929,0.69285,0.6929,13600000.0
2007-10-08 00:14:00,0.6929,0.6929,0.6929,0.6929,69600000.0
2007-10-08 00:15:00,0.6929,0.6929,0.69285,0.69285,17600000.0
2007-10-08 00:16:00,0.6929,0.6929,0.69285,0.69285,37300000.0
2007-10-08 00:17:00,0.6929,0.6929,0.6929,0.6929,22200000.0
2007-10-08 00:18:00,0.6929,0.6929,0.69285,0.6929,31900000.0
2007-10-08 00:19:00,0.6929,0.6929,0.6927,0.6928,219799998.0
2007-10-08 00:20:00,0.6928,0.6928,0.6927,0.6928,369300000.0
2007-10-08 00:21:00,0.69275,0.6929,0.69275,0.6928,181600000.0
2007-10-08 00:22:00,0.6928,0.6928,0.69275,0.6928,43400000.0
2007-10-08 00:23:00,0.6928,0.6928,0.69275,0.69275,14400000.0
2007-10-08 00:24:00,0.6928,0.6928,0.69275,0.69275,11200000.0
2007-10-08 00:25:00,0.6928,0.6928,0.69275,0.6928,12800000.0
2007-10-08 00:26:00,0.6928,0.6928,0.6927,0.69275,91299999.0
2007-10-08 00:27:00,0.69275,0.6928,0.69275,0.6928,93200000.0
2007-10-08 00:28:00,0.6928,0.6928,0.6928,0.6928,18400000.0
2007-10-08 00:29:00,0.6928,0.6928,0.6926,0.6926,259300001.0
2007-10-08 00:30:00,0.6926,0.6926,0.6926,0.6926,145499999.0
2007-10-08 00:31:00,0.6926,0.6926,0.6926,0.6926,322899997.0
2007-10-08 00:32:00,0.6926,0.6927,0.6926,0.69265,234300000.0
2007-10-08 00:33:00,0.6926,0.69265,0.69255,0.6926,84500000.0
2007-10-08 00:34:00,0.6926,0.6926,0.69255,0.69255,13000000.0
2007-10-08 00:35:00,0.6926,0.6926,0.69255,0.6926,28400000.0
2007-10-08 00:36:00,0.6926,0.6926,0.6926,0.6926,15600000.0
2007-10-08 00:37:00,0.6926,0.6926,0.6926,0.6926,64800000.0
2007-10-08 00:38:00,0.6926,0.6926,0.6926,0.6926,42800000.0
2007-10-08 00:39:00,0.6926,0.6926,0.69255,0.6926,111000000.0
2007-10-08 00:40:00,0.6926,0.6926,0.6926,0.6926,24400000.0
2007-10-08 00:41:00,0.6926,0.6926,0.69255,0.6926,47200000.0
2007-10-08 00:42:00,0.6926,0.69265,0.6926,0.69265,37500000.0
2007-10-08 00:43:00,0.69265,0.69265,0.6926,0.6926,229100004.0
2007-10-08 00:44:00,0.6926,0.6927,0.6926,0.6927,139500002.0
2007-10-08 00:45:00,0.6927,0.6927,0.6927,0.6927,9600000.0
2007-10-08 00:46:00,0.6927,0.6927,0.6927,0.6927,22000000.0
2007-10-08 00:47:00,0.6927,0.6927,0.69265,0.6927,10300000.0
2007-10-08 00:48:00,0.6927,0.6927,0.6926,0.6926,112700002.0
2007-10-08 00:49:00,0.6926,0.6926,0.6926,0.6926,163500002.0
2007-10-08 00:50:00,0.6926,0.6928,0.6926,0.6926,357300001.0
2007-10-08 00:51:00,0.6926,0.6928,0.6926,0.6928,170200002.0
2007-10-08 00:52:00,0.69275,0.6928,0.69275,0.6928,156700000.0
2007-10-08 00:53:00,0.69285,0.69285,0.69285,0.69285,21100000.0
2007-10-08 00:54:00,0.69285,0.69285,0.6928,0.6928,125400003.0
2007-10-08 00:55:00,0.69275,0.6928,0.69275,0.6928,136000000.0
2007-10-08 00:56:00,0.6928,0.6929,0.6928,0.6928,383400003.0
2007-10-08 00:57:00,0.6928,0.6928,0.6927,0.6927,406100002.0
2007-10-08 00:58:00,0.6927,0.6927,0.6927,0.6927,312099999.0
2007-10-08 00:59:00,0.69265,0.69275,0.69265,0.69265,225800000.0
2007-10-08 01:00:00,0.69265,0.6927,0.69265,0.6927,193799999.0
2007-10-08 01:01:00,0.6927,0.6927,0.69265,0.69265,271499998.0
2007-10-08 01:02:00,0.69265,0.6927,0.69265,0.6927,102400001.0
2007-10-08 01:03:00,0.6927,0.6927,0.69265,0.6927,109200003.0
2007-10-08 01:04:00,0.6927,0.6927,0.6927,0.6927,273799999.0
2007-10-08 01:05:00,0.6927,0.6927,0.69265,0.69265,134000002.0
2007-10-08 01:06:00,0.69265,0.69265,0.69265,0.69265,140000001.0
2007-10-08 01:07:00,0.6927,0.6927,0.6927,0.6927,92800004.0
2007-10-08 01:08:00,0.6927,0.6927,0.6926,0.6927,595999994.0
2007-10-08 01:09:00,0.69268,0.69274,0.69264,0.69264,634399997.0
2007-10-08 01:10:00,0.6927,0.6927,0.6927,0.6927,66400000.0
2007-10-08 01:11:00,0.6927,0.6928,0.6927,0.6927,511400000.0
2007-10-08 01:12:00,0.6928,0.6929,0.69275,0.69275,165199999.0
2007-10-08 01:13:00,0.6928,0.6929,0.6928,0.6928,473100000.0
2007-10-08 01:14:00,0.6928,0.6929,0.6928,0.69285,255800008.0
2007-10-08 01:15:00,0.69285,0.69285,0.6927,0.6927,526800003.0
2007-10-08 01:16:00,0.6927,0.6928,0.6926,0.69275,876799989.0
2007-10-08 01:17:00,0.69275,0.69285,0.6927,0.69285,157300000.0
2007-10-08 01:18:00,0.69285,0.69285,0.6928,0.6928,45600000.0
2007-10-08 01:19:00,0.6928,0.6928,0.6927,0.6927,362200000.0
2007-10-08 01:20:00,0.6927,0.6927,0.6927,0.6927,84400001.0
2007-10-08 01:21:00,0.6927,0.6927,0.6927,0.6927,83600002.0
2007-10-08 01:22:00,0.6927,0.6928,0.69265,0.6928,183300000.0
2007-10-08 01:23:00,0.6928,0.69285,0.6928,0.6928,218400001.0
2007-10-08 01:24:00,0.69285,0.69285,0.6928,0.69285,76799999.0
2007-10-08 01:25:00,0.69285,0.69285,0.69285,0.69285,16800000.0
2007-10-08 01:26:00,0.69285,0.6929,0.6928,0.6929,179600000.0
2007-10-08 01:27:00,0.6929,0.6929,0.6929,0.6929,28400000.0
2007-10-08 01:28:00,0.6929,0.6929,0.69285,0.6929,20800000.0
2007-10-08 01:29:00,0.6929,0.6929,0.6929,0.6929,16800000.0
2007-10-08 01:30:00,0.6929,0.6929,0.69275,0.6928,447500010.0
2007-10-08 01:31:00,0.6928,0.6928,0.6927,0.6928,1294099998.0
2007-10-08 01:32:00,0.6928,0.6928,0.6926,0.69265,572200000.0
2007-10-08 01:33:00,0.6927,0.6928,0.69255,0.6926,863600008.0
2007-10-08 01:34:00,0.6926,0.6927,0.6926,0.6927,378799997.0
2007-10-08 01:35:00,0.6927,0.6928,0.69265,0.6927,372299999.0
2007-10-08 01:36:00,0.69265,0.6927,0.69255,0.6927,571600001.0
2007-10-08 01:37:00,0.6927,0.6928,0.6927,0.69275,328100009.0
2007-10-08 01:38:00,0.6928,0.6928,0.69275,0.6928,47000000.0
2007-10-08 01:39:00,0.6928,0.6928,0.69265,0.6927,283200003.0
2007-10-08 01:40:00,0.6927,0.6927,0.6926,0.6926,969200000.0
2007-10-08 01:41:00,0.6926,0.6926,0.69255,0.6926,158099999.0
2007-10-08 01:42:00,0.6926,0.6926,0.6926,0.6926,617600006.0
2007-10-08 01:43:00,0.6926,0.6927,0.69255,0.6927,95900001.0
2007-10-08 01:44:00,0.6927,0.6927,0.6927,0.6927,128800000.0
2007-10-08 01:45:00,0.6927,0.6927,0.6927,0.6927,201599997.0
2007-10-08 01:46:00,0.6927,0.6928,0.6927,0.6927,912400004.0
2007-10-08 01:47:00,0.6927,0.69285,0.6927,0.69285,178400000.0
2007-10-08 01:48:00,0.69285,0.6929,0.6927,0.6929,378400006.0
2007-10-08 01:49:00,0.6929,0.6929,0.6928,0.6928,376800005.0
2007-10-08 01:50:00,0.6928,0.6928,0.6927,0.6927,756400006.0
2007-10-08 01:51:00,0.6927,0.6928,0.6927,0.6928,283200002.0
2007-10-08 01:52:00,0.6928,0.6928,0.6928,0.6928,125600001.0
2007-10-08 01:53:00,0.6928,0.6928,0.69275,0.69275,223199996.0
2007-10-08 01:54:00,0.6928,0.6928,0.6928,0.6928,161600008.0
2007-10-08 01:55:00,0.6928,0.6928,0.6928,0.6928,119200006.0
2007-10-08 01:56:00,0.6928,0.6928,0.69275,0.69275,210400009.0
2007-10-08 01:57:00,0.69275,0.6928,0.69275,0.6928,89600002.0
2007-10-08 01:58:00,0.69285,0.6929,0.69285,0.6929,121500000.0
2007-10-08 01:59:00,0.69285,0.6929,0.69265,0.69265,583199995.0
2007-10-08 02:00:00,0.69265,0.6928,0.69255,0.6926,833599989.0
2007-10-08 02:01:00,0.69255,0.6927,0.69255,0.6926,533700002.0
2007-10-08 02:02:00,0.6926,0.6926,0.6925,0.6925,124799999.0
2007-10-08 02:03:00,0.6925,0.69255,0.6924,0.6924,1163300004.0
2007-10-08 02:04:00,0.6924,0.6925,0.6924,0.6924,366100002.0
2007-10-08 02:05:00,0.69245,0.6925,0.6924,0.69245,474299999.0
2007-10-08 02:06:00,0.6925,0.6925,0.6924,0.6924,95300001.0
2007-10-08 02:07:00,0.6924,0.6924,0.6924,0.6924,333799999.0
2007-10-08 02:08:00,0.6924,0.69245,0.6923,0.6924,490799991.0
2007-10-08 02:09:00,0.6924,0.6924,0.69235,0.69235,1125800009.0
2007-10-08 02:10:00,0.69243,0.69247,0.69235,0.6924,1236100001.0
2007-10-08 02:11:00,0.6924,0.6925,0.6924,0.6925,130400004.0
2007-10-08 02:12:00,0.6925,0.6925,0.6924,0.6924,892900001.0
2007-10-08 02:13:00,0.6924,0.6924,0.69235,0.69235,229799994.0
2007-10-08 02:14:00,0.69235,0.6925,0.69235,0.6925,355600006.0
2007-10-08 02:15:00,0.6925,0.69255,0.6925,0.6925,84000004.0
2007-10-08 02:16:00,0.6925,0.69255,0.6924,0.6924,319099999.0
2007-10-08 02:17:00,0.69245,0.6925,0.6924,0.69245,442000003.0
2007-10-08 02:18:00,0.69245,0.6925,0.6923,0.6923,912299988.0
2007-10-08 02:19:00,0.6923,0.6923,0.6922,0.6922,697300003.0
2007-10-08 02:20:00,0.69225,0.69245,0.69215,0.6924,1775300002.0
2007-10-08 02:21:00,0.6924,0.69245,0.6924,0.69245,311100012.0
2007-10-08 02:22:00,0.69245,0.6925,0.69235,0.6924,579599998.0
2007-10-08 02:23:00,0.6924,0.69245,0.69235,0.6924,744399998.0
2007-10-08 02:24:00,0.6924,0.69245,0.6924,0.6924,318000004.0
2007-10-08 02:25:00,0.69245,0.6925,0.6924,0.6924,76600000.0
2007-10-08 02:26:00,0.6924,0.6925,0.6924,0.6925,286800003.0
2007-10-08 02:27:00,0.6925,0.6926,0.69245,0.69255,448100002.0
2007-10-08 02:28:00,0.69255,0.69255,0.6925,0.6925,146500000.0
2007-10-08 02:29:00,0.6925,0.6925,0.69245,0.69245,110000000.0
2007-10-08 02:30:00,0.6925,0.6925,0.6925,0.6925,262400000.0
2007-10-08 02:31:00,0.6925,0.6925,0.6925,0.6925,39600000.0
2007-10-08 02:32:00,0.6925,0.6925,0.6924,0.6924,153699996.0
2007-10-08 02:33:00,0.6924,0.6925,0.6924,0.6925,672600008.0
2007-10-08 02:34:00,0.6925,0.6926,0.69235,0.69235,509300002.0
2007-10-08 02:35:00,0.69235,0.6924,0.69235,0.6924,391600005.0
2007-10-08 02:36:00,0.6924,0.6925,0.6924,0.6925,295500003.0
2007-10-08 02:37:00,0.6925,0.6925,0.6924,0.6924,827300000.0
2007-10-08 02:38:00,0.6924,0.6924,0.6924,0.6924,750699983.0
2007-10-08 02:39:00,0.6924,0.69265,0.69235,0.6926,740399996.0
2007-10-08 02:40:00,0.6926,0.6926,0.69245,0.69245,674599999.0
2007-10-08 02:41:00,0.69245,0.6926,0.69245,0.6926,268399999.0
2007-10-08 02:42:00,0.6926,0.6926,0.6925,0.6925,90400000.0
2007-10-08 02:43:00,0.69255,0.6926,0.6925,0.69255,51800000.0
2007-10-08 02:44:00,0.69255,0.6926,0.6925,0.6925,91800001.0
2007-10-08 02:45:00,0.6926,0.6926,0.6925,0.69255,38000000.0
2007-10-08 02:46:00,0.6926,0.6926,0.69255,0.6926,32800000.0
2007-10-08 02:47:00,0.6926,0.6926,0.6925,0.6925,102300000.0
2007-10-08 02:48:00,0.6925,0.6926,0.6925,0.6926,150900000.0
2007-10-08 02:49:00,0.6926,0.69265,0.6925,0.6925,531600001.0
2007-10-08 02:50:00,0.6925,0.69265,0.6925,0.69255,407600000.0
2007-10-08 02:51:00,0.69255,0.6926,0.6925,0.6926,139800002.0
2007-10-08 02:52:00,0.69255,0.69255,0.6924,0.6925,622300002.0
2007-10-08 02:53:00,0.6925,0.69255,0.69245,0.6925,104500001.0
2007-10-08 02:54:00,0.6925,0.69255,0.6925,0.69255,127500002.0
2007-10-08 02:55:00,0.69255,0.6926,0.69245,0.69255,419700006.0
2007-10-08 02:56:00,0.69255,0.69255,0.6925,0.6925,88300000.0
2007-10-08 02:57:00,0.6925,0.6925,0.69245,0.69245,46800000.0
2007-10-08 02:58:00,0.69245,0.69245,0.69245,0.69245,36000000.0
2007-10-08 02:59:00,0.69245,0.6925,0.69245,0.6925,31200000.0
2007-10-08 03:00:00,0.6925,0.6925,0.69245,0.69245,57600000.0
2007-10-08 03:01:00,0.6925,0.6925,0.6925,0.6925,103999999.0
2007-10-08 03:02:00,0.6925,0.6925,0.6925,0.6925,463700004.0
2007-10-08 03:03:00,0.6925,0.6925,0.69245,0.6925,558099999.0
2007-10-08 03:04:00,0.6925,0.6925,0.69245,0.69245,211699991.0
2007-10-08 03:05:00,0.6925,0.6925,0.6925,0.6925,59600003.0
2007-10-08 03:06:00,0.6925,0.6925,0.6925,0.6925,326800000.0
2007-10-08 03:07:00,0.6925,0.6925,0.69245,0.69245,58700000.0
2007-10-08 03:08:00,0.6925,0.6925,0.69245,0.6925,131200000.0
2007-10-08 03:09:00,0.6925,0.6926,0.69245,0.69255,912400000.0
2007-10-08 03:10:00,0.69255,0.69255,0.69245,0.6925,259300000.0
2007-10-08 03:11:00,0.6925,0.6925,0.6924,0.69245,158000000.0
2007-10-08 03:12:00,0.69245,0.6925,0.69245,0.69245,88800000.0
2007-10-08 03:13:00,0.69245,0.6925,0.6924,0.69245,427499999.0
2007-10-08 03:14:00,0.6924,0.6925,0.6924,0.69245,115500000.0
2007-10-08 03:15:00,0.6925,0.6925,0.69245,0.69245,38400000.0
2007-10-08 03:16:00,0.69245,0.6925,0.69245,0.6925,65900000.0
2007-10-08 03:17:00,0.69245,0.6925,0.69245,0.6925,23000000.0
2007-10-08 03:18:00,0.6925,0.6925,0.69245,0.69245,148000000.0
2007-10-08 03:19:00,0.69245,0.69245,0.69245,0.69245,17600000.0
2007-10-08 03:20:00,0.69245,0.69245,0.69245,0.69245,16000000.0
2007-10-08 03:21:00,0.69245,0.69245,0.6924,0.69245,55299998.0
2007-10-08 03:22:00,0.69245,0.6925,0.69245,0.6925,57000000.0
2007-10-08 03:23:00,0.6925,0.6925,0.69245,0.69245,159600000.0
2007-10-08 03:24:00,0.6925,0.69255,0.69245,0.6925,338600000.0
2007-10-08 03:25:00,0.69255,0.69255,0.69245,0.69255,123400001.0
2007-10-08 03:26:00,0.69255,0.6926,0.69255,0.6926,24000000.0
2007-10-08 03:27:00,0.6926,0.6926,0.6925,0.6925,173099996.0
2007-10-08 03:28:00,0.69255,0.69255,0.69255,0.69255,8000000.0
2007-10-08 03:29:00,0.69255,0.6926,0.6925,0.6925,302500008.0
2007-10-08 03:30:00,0.6925,0.6926,0.6925,0.6926,386600005.0
2007-10-08 03:31:00,0.6925,0.6925,0.6925,0.6925,396100003.0
2007-10-08 03:32:00,0.6926,0.6926,0.6925,0.6925,559099997.0
2007-10-08 03:33:00,0.6925,0.6925,0.69245,0.6925,559099997.0
2007-10-08 03:34:00,0.6925,0.6925,0.6925,0.6925,1204899997.0
2007-10-08 03:35:00,0.6925,0.6925,0.6925,0.6925,310199996.0
2007-10-08 03:36:00,0.6925,0.6925,0.6925,0.6925,280300000.0
2007-10-08 03:37:00,0.6925,0.6926,0.6925,0.6926,143600000.0
2007-10-08 03:38:00,0.6926,0.6926,0.6925,0.6926,112799998.0
2007-10-08 03:39:00,0.6926,0.6926,0.69255,0.69255,50400000.0
2007-10-08 03:40:00,0.69255,0.6926,0.69255,0.6926,62400000.0
2007-10-08 03:41:00,0.6926,0.6926,0.69255,0.69255,170400000.0
2007-10-08 03:42:00,0.69255,0.69255,0.69255,0.69255,16800000.0
2007-10-08 03:43:00,0.69255,0.6926,0.69245,0.69255,258099999.0
2007-10-08 03:44:00,0.6926,0.6926,0.6926,0.6926,20000000.0
2007-10-08 03:45:00,0.6926,0.6926,0.6926,0.6926,14400000.0
2007-10-08 03:46:00,0.6926,0.6926,0.69255,0.6926,181600000.0
2007-10-08 03:47:00,0.6926,0.6926,0.6926,0.6926,83200000.0
2007-10-08 03:48:00,0.6926,0.6926,0.6926,0.6926,28000000.0
2007-10-08 03:49:00,0.6926,0.6926,0.69245,0.6926,445300006.0
2007-10-08 03:50:00,0.6926,0.6926,0.69255,0.69255,176400000.0
2007-10-08 03:51:00,0.6926,0.6926,0.69255,0.69255,49600000.0
2007-10-08 03:52:00,0.6925,0.6926,0.6925,0.6926,41500002.0
2007-10-08 03:53:00,0.6926,0.6926,0.6926,0.6926,9600000.0
2007-10-08 03:54:00,0.6926,0.6926,0.6925,0.6925,992000005.0
2007-10-08 03:55:00,0.6925,0.6925,0.6922,0.6923,1122600008.0
2007-10-08 03:56:00,0.69225,0.6924,0.69225,0.69225,559300003.0
2007-10-08 03:57:00,0.69225,0.6923,0.69225,0.6923,670899992.0
2007-10-08 03:58:00,0.6923,0.6924,0.69225,0.69235,1122699978.0
2007-10-08 03:59:00,0.6924,0.6925,0.69235,0.69245,623100007.0
2007-10-08 04:00:00,0.69245,0.6926,0.69245,0.6925,310500001.0
2007-10-08 04:01:00,0.6925,0.6925,0.69245,0.69245,66600000.0
2007-10-08 04:02:00,0.6925,0.6925,0.6925,0.6925,91200000.0
2007-10-08 04:03:00,0.6925,0.6925,0.6925,0.6925,101600000.0
2007-10-08 04:04:00,0.6925,0.6925,0.69235,0.69235,184799999.0
2007-10-08 04:05:00,0.6924,0.6924,0.6924,0.6924,246400000.0
2007-10-08 04:06:00,0.6924,0.6924,0.6924,0.6924,97600003.0
2007-10-08 04:07:00,0.6924,0.6924,0.6924,0.6924,19200001.0
2007-10-08 04:08:00,0.69245,0.69245,0.69245,0.69245,4000000.0
2007-10-08 04:09:00,0.69245,0.6925,0.69245,0.6925,59400000.0
2007-10-08 04:10:00,0.6925,0.6925,0.6925,0.6925,37500000.0
2007-10-08 04:11:00,0.6925,0.6925,0.69225,0.69225,719599996.0
2007-10-08 04:12:00,0.6923,0.6923,0.69225,0.6923,219999998.0
2007-10-08 04:13:00,0.69225,0.6923,0.69225,0.6923,151200004.0
2007-10-08 04:14:00,0.6923,0.6923,0.69225,0.69225,603000004.0
2007-10-08 04:15:00,0.6923,0.6923,0.69225,0.6923,345000005.0
2007-10-08 04:16:00,0.6923,0.6923,0.6922,0.6923,338500005.0
2007-10-08 04:17:00,0.6923,0.6923,0.6923,0.6923,13200000.0
2007-10-08 04:18:00,0.6923,0.6923,0.6923,0.6923,70800000.0
2007-10-08 04:19:00,0.6923,0.6923,0.6923,0.6923,32000000.0
2007-10-08 04:20:00,0.6923,0.6923,0.69225,0.6923,68900000.0
2007-10-08 04:21:00,0.6923,0.6923,0.69215,0.6922,349600007.0
2007-10-08 04:22:00,0.6922,0.6922,0.6922,0.6922,350599999.0
2007-10-08 04:23:00,0.6922,0.6922,0.6922,0.6922,674200011.0
2007-10-08 04:24:00,0.6922,0.6922,0.6922,0.6922,710799988.0
2007-10-08 04:25:00,0.6922,0.6922,0.6922,0.6922,217000000.0
2007-10-08 04:26:00,0.6922,0.6922,0.6922,0.6922,167500000.0
2007-10-08 04:27:00,0.6922,0.6922,0.69215,0.6922,554100009.0
2007-10-08 04:28:00,0.6922,0.6922,0.69215,0.6922,102099999.0
2007-10-08 04:29:00,0.69215,0.69225,0.69215,0.69225,35100000.0
2007-10-08 04:30:00,0.6922,0.6922,0.6922,0.6922,147900006.0
2007-10-08 04:31:00,0.6922,0.6922,0.6922,0.6922,68800004.0
2007-10-08 04:32:00,0.6922,0.6922,0.6922,0.6922,170000000.0
2007-10-08 04:33:00,0.6922,0.6922,0.692,0.69205,1146200007.0
2007-10-08 04:34:00,0.69205,0.69205,0.69205,0.69205,19200000.0
2007-10-08 04:35:00,0.69205,0.69205,0.69195,0.692,307999998.0
2007-10-08 04:36:00,0.692,0.692,0.692,0.692,173299999.0
2007-10-08 04:37:00,0.69195,0.692,0.6919,0.692,392499995.0
2007-10-08 04:38:00,0.692,0.69205,0.69195,0.69195,225600000.0
2007-10-08 04:39:00,0.692,0.692,0.6919,0.692,130299999.0
2007-10-08 04:40:00,0.69195,0.692,0.69195,0.692,78300000.0
2007-10-08 04:41:00,0.692,0.692,0.69195,0.69195,72000000.0
2007-10-08 04:42:00,0.69195,0.69205,0.69195,0.692,93600000.0
2007-10-08 04:43:00,0.692,0.692,0.69195,0.692,39500000.0
2007-10-08 04:44:00,0.692,0.692,0.69195,0.692,15600000.0
2007-10-08 04:45:00,0.692,0.692,0.692,0.692,36000000.0
2007-10-08 04:46:00,0.692,0.692,0.692,0.692,28800000.0
2007-10-08 04:47:00,0.692,0.692,0.692,0.692,138000000.0
2007-10-08 04:48:00,0.692,0.692,0.692,0.692,20800000.0
2007-10-08 04:49:00,0.692,0.692,0.692,0.692,8000000.0
2007-10-08 04:50:00,0.692,0.6921,0.692,0.6921,17900000.0
2007-10-08 04:51:00,0.6921,0.6921,0.69205,0.6921,253200000.0
2007-10-08 04:52:00,0.6921,0.6921,0.69205,0.6921,111600000.0
2007-10-08 04:53:00,0.69205,0.6921,0.69205,0.6921,119100000.0
2007-10-08 04:54:00,0.6921,0.6921,0.6921,0.6921,59200000.0
2007-10-08 04:55:00,0.6921,0.6921,0.6921,0.6921,11200000.0
2007-10-08 04:56:00,0.6921,0.6921,0.6921,0.6921,7200000.0
2007-10-08 04:57:00,0.6921,0.6921,0.6921,0.6921,56800000.0
2007-10-08 04:58:00,0.6921,0.6921,0.6921,0.6921,43200000.0
2007-10-08 04:59:00,0.6921,0.6921,0.6921,0.6921,47200000.0
2007-10-08 05:00:00,0.6921,0.6921,0.69205,0.6921,93000000.0
2007-10-08 05:01:00,0.69205,0.6921,0.69205,0.6921,92400000.0
2007-10-08 05:02:00,0.6921,0.6921,0.69205,0.69205,192400000.0
2007-10-08 05:03:00,0.6921,0.6921,0.69205,0.6921,63200000.0
2007-10-08 05:04:00,0.6921,0.6921,0.69205,0.6921,214100000.0
2007-10-08 05:05:00,0.6921,0.6921,0.6921,0.6921,50000000.0
2007-10-08 05:06:00,0.6921,0.6921,0.6921,0.6921,80400000.0
2007-10-08 05:07:00,0.6921,0.6921,0.6921,0.6921,79600000.0
2007-10-08 05:08:00,0.6921,0.69215,0.69205,0.69215,38300000.0
2007-10-08 05:09:00,0.69215,0.69215,0.6921,0.69215,27200000.0
2007-10-08 05:10:00,0.69209,0.69209,0.69191,0.69194,100799999.0
2007-10-08 05:11:00,0.69215,0.69215,0.6921,0.6921,63600000.0
2007-10-08 05:12:00,0.6921,0.6921,0.6921,0.6921,38400000.0
2007-10-08 05:13:00,0.6921,0.6921,0.6921,0.6921,19600000.0
2007-10-08 05:14:00,0.6921,0.6921,0.6921,0.6921,25600000.0
2007-10-08 05:15:00,0.6921,0.69215,0.69205,0.6921,288200000.0
2007-10-08 05:16:00,0.69205,0.6922,0.69205,0.6922,190299999.0
2007-10-08 05:17:00,0.6922,0.6922,0.6922,0.6922,57600000.0
2007-10-08 05:18:00,0.6922,0.6922,0.6922,0.6922,57100000.0
2007-10-08 05:19:00,0.6922,0.6922,0.6922,0.6922,103300000.0
2007-10-08 05:20:00,0.6922,0.6922,0.6921,0.6921,743599998.0
2007-10-08 05:21:00,0.6921,0.6921,0.6921,0.6921,376999997.0
2007-10-08 05:22:00,0.69205,0.6921,0.69205,0.6921,95300002.0
2007-10-08 05:23:00,0.6921,0.6921,0.69205,0.6921,238200001.0
2007-10-08 05:24:00,0.6921,0.6921,0.6921,0.6921,332900004.0
2007-10-08 05:25:00,0.6921,0.6921,0.6921,0.6921,162600000.0
2007-10-08 05:26:00,0.69209,0.69209,0.69205,0.69205,65600000.0
2007-10-08 05:27:00,0.6921,0.6921,0.6921,0.6921,261100002.0
2007-10-08 05:28:00,0.6921,0.6922,0.6921,0.6922,129200000.0
2007-10-08 05:29:00,0.6922,0.6922,0.69215,0.69215,24000000.0
2007-10-08 05:30:00,0.69215,0.6922,0.69215,0.6922,15200000.0
2007-10-08 05:31:00,0.6922,0.6922,0.69205,0.6921,534600005.0
2007-10-08 05:32:00,0.69215,0.6922,0.69215,0.69215,33600000.0
2007-10-08 05:33:00,0.69215,0.69215,0.6921,0.69215,73500000.0
2007-10-08 05:34:00,0.69215,0.69215,0.69215,0.69215,9600000.0
2007-10-08 05:35:00,0.69215,0.69215,0.6921,0.69215,96800000.0
2007-10-08 05:36:00,0.69215,0.6922,0.6921,0.6922,109399998.0
2007-10-08 05:37:00,0.69225,0.69225,0.6921,0.6921,232500001.0
2007-10-08 05:38:00,0.6921,0.6921,0.6921,0.6921,151000000.0
2007-10-08 05:39:00,0.6921,0.6921,0.692,0.69205,403699994.0
2007-10-08 05:40:00,0.692,0.6921,0.692,0.6921,211800000.0
2007-10-08 05:41:00,0.6921,0.6921,0.6921,0.6921,100000000.0
2007-10-08 05:42:00,0.6921,0.6921,0.69205,0.6921,77000000.0
2007-10-08 05:43:00,0.6921,0.6921,0.69205,0.6921,156600000.0
2007-10-08 05:44:00,0.6921,0.6921,0.69205,0.69205,162900000.0
2007-10-08 05:45:00,0.69205,0.69215,0.69205,0.69215,434600005.0
2007-10-08 05:46:00,0.69215,0.69215,0.6921,0.6921,33200000.0
2007-10-08 05:47:00,0.6921,0.69215,0.6921,0.69215,133200000.0
2007-10-08 05:48:00,0.69215,0.69215,0.69215,0.69215,11200000.0
2007-10-08 05:49:00,0.69215,0.69215,0.69205,0.69205,126799997.0
2007-10-08 05:50:00,0.6921,0.6921,0.69205,0.69205,83600000.0
2007-10-08 05:51:00,0.6921,0.6921,0.69205,0.6921,46400000.0
2007-10-08 05:52:00,0.6921,0.6921,0.6921,0.6921,35200000.0
2007-10-08 05:53:00,0.6921,0.6921,0.69205,0.6921,85600000.0
2007-10-08 05:54:00,0.6921,0.6921,0.69205,0.6921,33000000.0
2007-10-08 05:55:00,0.6921,0.6921,0.6921,0.6921,63200000.0
2007-10-08 05:56:00,0.6921,0.6921,0.6921,0.6921,27200000.0
2007-10-08 05:57:00,0.6921,0.6921,0.6921,0.6921,44400000.0
2007-10-08 05:58:00,0.6921,0.6921,0.6921,0.6921,33600000.0
2007-10-08 05:59:00,0.6921,0.6921,0.69205,0.69205,32400000.0
2007-10-08 06:00:00,0.6921,0.6921,0.69205,0.69205,40800000.0
2007-10-08 06:01:00,0.6921,0.6921,0.69205,0.6921,65600000.0
2007-10-08 06:02:00,0.6921,0.6921,0.6921,0.6921,42400000.0
2007-10-08 06:03:00,0.6921,0.6921,0.69205,0.69205,51500000.0
2007-10-08 06:04:00,0.69205,0.6921,0.69195,0.6921,313499993.0
2007-10-08 06:05:00,0.692,0.692,0.69195,0.692,76399998.0
2007-10-08 06:06:00,0.692,0.692,0.692,0.692,40000000.0
2007-10-08 06:07:00,0.692,0.69205,0.692,0.69205,29500000.0
2007-10-08 06:08:00,0.692,0.69205,0.692,0.69205,36400000.0
2007-10-08 06:09:00,0.69205,0.69205,0.69195,0.69195,30400000.0
2007-10-08 06:10:00,0.692,0.692,0.692,0.692,59200000.0
2007-10-08 06:11:00,0.692,0.692,0.69195,0.692,45700000.0
2007-10-08 06:12:00,0.692,0.692,0.692,0.692,44000000.0
2007-10-08 06:13:00,0.692,0.692,0.692,0.692,38400000.0
2007-10-08 06:14:00,0.692,0.692,0.692,0.692,90400000.0
2007-10-08 06:15:00,0.692,0.692,0.692,0.692,58400000.0
2007-10-08 06:16:00,0.692,0.692,0.692,0.692,100000000.0
2007-10-08 06:17:00,0.692,0.692,0.69195,0.692,43200001.0
2007-10-08 06:18:00,0.692,0.69205,0.692,0.69205,28000000.0
2007-10-08 06:19:00,0.69205,0.69205,0.69205,0.69205,5600000.0
2007-10-08 06:20:00,0.69205,0.69205,0.69205,0.69205,4800000.0
2007-10-08 06:21:00,0.69205,0.69205,0.69205,0.69205,12000000.0
2007-10-08 06:22:00,0.69205,0.69205,0.69205,0.69205,5600000.0
2007-10-08 06:23:00,0.69205,0.6921,0.69205,0.69205,42400000.0
2007-10-08 06:24:00,0.6921,0.6921,0.692,0.69205,54400001.0
2007-10-08 06:25:00,0.69205,0.6921,0.69205,0.6921,72000000.0
2007-10-08 06:26:00,0.6921,0.6921,0.69205,0.69205,48800000.0
2007-10-08 06:27:00,0.69205,0.6921,0.69205,0.6921,34000000.0
2007-10-08 06:28:00,0.6921,0.6921,0.6921,0.6921,46000000.0
2007-10-08 06:29:00,0.6921,0.6921,0.6921,0.6921,39200000.0
2007-10-08 06:30:00,0.6921,0.6921,0.6921,0.6921,73600000.0
2007-10-08 06:31:00,0.6921,0.6921,0.6921,0.6921,83200000.0
2007-10-08 06:32:00,0.6921,0.6921,0.69205,0.69205,57100000.0
2007-10-08 06:33:00,0.6921,0.6921,0.6921,0.6921,53600000.0
2007-10-08 06:34:00,0.69205,0.6921,0.69205,0.6921,57500000.0
2007-10-08 06:35:00,0.6921,0.6921,0.6921,0.6921,67200000.0
2007-10-08 06:36:00,0.6921,0.6921,0.69205,0.69205,170500000.0
2007-10-08 06:37:00,0.6921,0.6921,0.6921,0.6921,175200000.0
2007-10-08 06:38:00,0.69215,0.69215,0.6921,0.69215,322400001.0
2007-10-08 06:39:00,0.69215,0.69215,0.6921,0.69215,69200000.0
2007-10-08 06:40:00,0.69215,0.69215,0.6921,0.6921,280799999.0
2007-10-08 06:41:00,0.6921,0.6921,0.6921,0.6921,288000000.0
2007-10-08 06:42:00,0.6921,0.6921,0.6921,0.6921,85200000.0
2007-10-08 06:43:00,0.6921,0.6921,0.6921,0.6921,347999998.0
2007-10-08 06:44:00,0.6921,0.6921,0.6921,0.6921,421999994.0
2007-10-08 06:45:00,0.6921,0.6922,0.69205,0.69205,552999997.0
2007-10-08 06:46:00,0.6921,0.6922,0.6921,0.6921,281599997.0
2007-10-08 06:47:00,0.6921,0.6922,0.6921,0.6922,152500006.0
2007-10-08 06:48:00,0.6922,0.6922,0.6921,0.6921,244500007.0
2007-10-08 06:49:00,0.6922,0.6922,0.6921,0.6921,421999985.0
2007-10-08 06:50:00,0.6921,0.6921,0.6921,0.6921,126000005.0
2007-10-08 06:51:00,0.6921,0.6921,0.6921,0.6921,236900007.0
2007-10-08 06:52:00,0.6921,0.6921,0.6921,0.6921,35099998.0
2007-10-08 06:53:00,0.69203,0.69207,0.69203,0.69203,617899985.0
2007-10-08 06:54:00,0.6922,0.6922,0.6922,0.6922,7200000.0
2007-10-08 06:55:00,0.6921,0.6922,0.6921,0.6922,160400001.0
2007-10-08 06:56:00,0.6922,0.6922,0.6922,0.6922,9200000.0
2007-10-08 06:57:00,0.6922,0.6922,0.6921,0.6921,102599996.0
2007-10-08 06:58:00,0.6921,0.6921,0.6921,0.6921,49099998.0
2007-10-08 06:59:00,0.6921,0.6921,0.69205,0.6921,231200002.0
2007-10-08 07:00:00,0.6921,0.6922,0.6921,0.6922,150699998.0
2007-10-08 07:01:00,0.6922,0.69225,0.6922,0.69225,79200000.0
2007-10-08 07:02:00,0.69225,0.69225,0.6922,0.69225,26000000.0
2007-10-08 07:03:00,0.69225,0.69225,0.69225,0.69225,1600000.0
2007-10-08 07:04:00,0.69225,0.69225,0.69225,0.69225,2400000.0
2007-10-08 07:05:00,0.69225,0.69225,0.6922,0.6922,40800000.0
2007-10-08 07:06:00,0.6922,0.6922,0.6922,0.6922,40000000.0
2007-10-08 07:07:00,0.6922,0.6922,0.69215,0.6922,92100001.0
2007-10-08 07:08:00,0.6922,0.6924,0.6922,0.6923,1366999993.0
2007-10-08 07:09:00,0.6923,0.6924,0.6923,0.6924,445899998.0
2007-10-08 07:10:00,0.6924,0.6924,0.69235,0.69235,320599998.0
2007-10-08 07:11:00,0.6924,0.6924,0.69225,0.6924,508900000.0
2007-10-08 07:12:00,0.69235,0.6924,0.69235,0.6924,95900000.0
2007-10-08 07:13:00,0.6924,0.6924,0.6924,0.6924,46000000.0
2007-10-08 07:14:00,0.6924,0.6924,0.6924,0.6924,63200000.0
2007-10-08 07:15:00,0.6924,0.6924,0.69235,0.69235,143999999.0
2007-10-08 07:16:00,0.6924,0.6924,0.6924,0.6924,180800001.0
2007-10-08 07:17:00,0.6924,0.69245,0.6924,0.69245,24000000.0
2007-10-08 07:18:00,0.6924,0.6926,0.6924,0.6926,1154599995.0
2007-10-08 07:19:00,0.69255,0.69255,0.6923,0.6924,633700002.0
2007-10-08 07:20:00,0.6924,0.6924,0.6924,0.6924,833700003.0
2007-10-08 07:21:00,0.6924,0.6924,0.6923,0.6924,242599996.0
2007-10-08 07:22:00,0.6924,0.6924,0.69235,0.69235,23200000.0
2007-10-08 07:23:00,0.6924,0.6924,0.6924,0.6924,108400000.0
2007-10-08 07:24:00,0.6924,0.6924,0.69235,0.6924,191699998.0
2007-10-08 07:25:00,0.6924,0.6924,0.6923,0.6923,454299997.0
2007-10-08 07:26:00,0.6923,0.6923,0.69225,0.6923,447799994.0
2007-10-08 07:27:00,0.69225,0.6924,0.69225,0.6924,536499999.0
2007-10-08 07:28:00,0.6924,0.6924,0.69235,0.69235,687100001.0
2007-10-08 07:29:00,0.6924,0.6924,0.69225,0.6923,881900008.0
2007-10-08 07:30:00,0.69235,0.6924,0.69225,0.6924,1168199998.0
2007-10-08 07:31:00,0.6924,0.6925,0.69235,0.69245,227300000.0
2007-10-08 07:32:00,0.6924,0.6925,0.6923,0.6925,690000002.0
2007-10-08 07:33:00,0.6925,0.6925,0.69235,0.6925,476400003.0
2007-10-08 07:34:00,0.6925,0.6926,0.69245,0.69255,514899994.0
2007-10-08 07:35:00,0.69255,0.69255,0.69255,0.69255,11200000.0
2007-10-08 07:36:00,0.69255,0.69255,0.69255,0.69255,12800000.0
2007-10-08 07:37:00,0.69255,0.6926,0.6925,0.6925,331800001.0
2007-10-08 07:38:00,0.6925,0.6926,0.6925,0.69255,121000000.0
2007-10-08 07:39:00,0.6926,0.6926,0.6926,0.6926,12000000.0
2007-10-08 07:40:00,0.69255,0.69255,0.6925,0.69255,172099997.0
2007-10-08 07:41:00,0.69255,0.69255,0.6925,0.69255,278400007.0
2007-10-08 07:42:00,0.69255,0.69255,0.69255,0.69255,36800000.0
2007-10-08 07:43:00,0.69255,0.6926,0.6924,0.6924,1795300008.0
2007-10-08 07:44:00,0.6924,0.6925,0.6924,0.6925,1475800016.0
2007-10-08 07:45:00,0.6925,0.6926,0.69245,0.6926,1687799997.0
2007-10-08 07:46:00,0.6926,0.6927,0.69255,0.6926,984000007.0
2007-10-08 07:47:00,0.6926,0.6926,0.69255,0.6926,272900000.0
2007-10-08 07:48:00,0.6926,0.6926,0.69255,0.69255,119200000.0
2007-10-08 07:49:00,0.69255,0.6926,0.69255,0.6926,213600000.0
2007-10-08 07:50:00,0.69255,0.6926,0.69245,0.6925,530899997.0
2007-10-08 07:51:00,0.6925,0.6926,0.6925,0.6925,955099986.0
2007-10-08 07:52:00,0.6925,0.69265,0.6925,0.69255,700600015.0
2007-10-08 07:53:00,0.69255,0.6926,0.69245,0.6925,1308500000.0
2007-10-08 07:54:00,0.6925,0.69255,0.69245,0.6925,1590500007.0
2007-10-08 07:55:00,0.6926,0.6929,0.69245,0.69265,2013700012.0
2007-10-08 07:56:00,0.69265,0.69265,0.6926,0.6926,134799999.0
2007-10-08 07:57:00,0.6926,0.6926,0.69245,0.69245,800399998.0
2007-10-08 07:58:00,0.6925,0.6926,0.69245,0.6925,1392899993.0
2007-10-08 07:59:00,0.6925,0.6925,0.6925,0.6925,591699996.0
2007-10-08 08:00:00,0.6925,0.6925,0.69245,0.69245,313700006.0
2007-10-08 08:01:00,0.69245,0.69245,0.6924,0.6924,296600000.0
2007-10-08 08:02:00,0.69235,0.6924,0.69235,0.6924,234300000.0
2007-10-08 08:03:00,0.69235,0.6924,0.69235,0.69235,97600000.0
2007-10-08 08:04:00,0.69235,0.6924,0.69235,0.6924,86300000.0
2007-10-08 08:05:00,0.6924,0.69245,0.69235,0.69245,366800010.0
2007-10-08 08:06:00,0.6923,0.6924,0.6922,0.6922,1739199975.0
2007-10-08 08:07:00,0.6922,0.6923,0.69215,0.6922,1739199975.0
2007-10-08 08:08:00,0.69225,0.6923,0.6922,0.6922,1186800004.0
2007-10-08 08:09:00,0.6922,0.69225,0.6922,0.69225,547000002.0
2007-10-08 08:10:00,0.692,0.6921,0.692,0.692,1649799982.0
2007-10-08 08:11:00,0.69195,0.6921,0.69185,0.6921,1649799982.0
2007-10-08 08:12:00,0.69205,0.6921,0.69195,0.692,1632000002.0
2007-10-08 08:13:00,0.692,0.6921,0.69195,0.69205,1436700009.0
2007-10-08 08:14:00,0.692,0.6921,0.69195,0.69205,418499993.0
2007-10-08 08:15:00,0.69205,0.69205,0.692,0.692,819600003.0
2007-10-08 08:16:00,0.692,0.69205,0.6919,0.6919,1562299996.0
2007-10-08 08:17:00,0.69195,0.69195,0.6917,0.6917,962899990.0
2007-10-08 08:18:00,0.6917,0.6919,0.6917,0.6918,742699996.0
2007-10-08 08:19:00,0.6918,0.69185,0.6918,0.69185,1324600004.0
2007-10-08 08:20:00,0.6918,0.69185,0.6917,0.69175,2058700011.0
2007-10-08 08:21:00,0.6918,0.6918,0.6917,0.6917,949900006.0
2007-10-08 08:22:00,0.6917,0.6918,0.6917,0.6918,447300004.0
2007-10-08 08:23:00,0.6918,0.6918,0.69165,0.69165,891399994.0
2007-10-08 08:24:00,0.69165,0.69175,0.69165,0.69165,442300003.0
2007-10-08 08:25:00,0.69165,0.69175,0.69165,0.69175,857099994.0
2007-10-08 08:26:00,0.69175,0.6918,0.6917,0.6917,1639799998.0
2007-10-08 08:27:00,0.6917,0.69175,0.6917,0.69175,728499998.0
2007-10-08 08:28:00,0.69175,0.69175,0.6917,0.69175,713100001.0
2007-10-08 08:29:00,0.69175,0.6918,0.69175,0.6918,733800001.0
2007-10-08 08:30:00,0.6918,0.69185,0.69175,0.69185,471299995.0
2007-10-08 08:31:00,0.69185,0.69185,0.69175,0.69175,503000005.0
2007-10-08 08:32:00,0.69175,0.6918,0.6917,0.6917,947799994.0
2007-10-08 08:33:00,0.69175,0.69185,0.6917,0.6918,1134999990.0
2007-10-08 08:34:00,0.6918,0.6918,0.6917,0.6917,721100004.0
2007-10-08 08:35:00,0.6916,0.6916,0.6914,0.6915,567299997.0
2007-10-08 08:36:00,0.69155,0.6916,0.6915,0.6916,567299997.0
2007-10-08 08:37:00,0.6916,0.69165,0.6915,0.6915,1255000008.0
2007-10-08 08:38:00,0.6915,0.6916,0.6915,0.6915,1555099990.0
2007-10-08 08:39:00,0.6916,0.6916,0.6915,0.6916,795500005.0
2007-10-08 08:40:00,0.6916,0.69175,0.6916,0.6917,795500005.0
2007-10-08 08:41:00,0.6917,0.69175,0.6917,0.69175,335000001.0
2007-10-08 08:42:00,0.69175,0.6918,0.69165,0.6918,1449699993.0
2007-10-08 08:43:00,0.6918,0.69185,0.69175,0.6918,1440600011.0
2007-10-08 08:44:00,0.6919,0.6919,0.6918,0.6918,738199982.0
2007-10-08 08:45:00,0.69185,0.6919,0.69175,0.69175,738199982.0
2007-10-08 08:46:00,0.69175,0.6918,0.69175,0.6918,980599991.0
2007-10-08 08:47:00,0.69175,0.6918,0.69175,0.6918,941099995.0
2007-10-08 08:48:00,0.6918,0.69185,0.69175,0.69175,563599992.0
2007-10-08 08:49:00,0.6918,0.6919,0.6918,0.6919,311899999.0
2007-10-08 08:50:00,0.69185,0.69185,0.69185,0.69185,13600000.0
2007-10-08 08:51:00,0.69185,0.6919,0.69185,0.6919,607199996.0
2007-10-08 08:52:00,0.6919,0.6919,0.6919,0.6919,375500000.0
2007-10-08 08:53:00,0.6919,0.6919,0.6918,0.6918,450300001.0
2007-10-08 08:54:00,0.6918,0.6918,0.6916,0.69165,869999992.0
2007-10-08 08:55:00,0.6916,0.6917,0.6916,0.6917,311399999.0
2007-10-08 08:56:00,0.69165,0.6917,0.69165,0.6917,727699996.0
2007-10-08 08:57:00,0.6917,0.6918,0.69165,0.69165,813000006.0
2007-10-08 08:58:00,0.69165,0.6917,0.69165,0.6917,1038200002.0
2007-10-08 08:59:00,0.6917,0.6917,0.69165,0.69165,963899998.0
2007-10-08 09:00:00,0.6917,0.6917,0.69165,0.6917,917399998.0
2007-10-08 09:01:00,0.6917,0.6917,0.6916,0.6916,250000005.0
2007-10-08 09:02:00,0.6916,0.69165,0.6916,0.6916,1503200018.0
2007-10-08 09:03:00,0.6916,0.6917,0.69155,0.6916,394999997.0
2007-10-08 09:04:00,0.6916,0.6917,0.6916,0.6917,318700001.0
2007-10-08 09:05:00,0.6917,0.6917,0.6917,0.6917,408800001.0
2007-10-08 09:06:00,0.6917,0.6917,0.6916,0.6917,2024700004.0
2007-10-08 09:07:00,0.6917,0.6917,0.6917,0.6917,965999999.0
2007-10-08 09:08:00,0.6918,0.6918,0.6918,0.6918,1213299987.0
2007-10-08 09:09:00,0.6918,0.6918,0.69175,0.69175,1213299987.0
2007-10-08 09:10:00,0.6918,0.6918,0.69165,0.6917,1557200003.0
2007-10-08 09:11:00,0.6916,0.6917,0.6916,0.6917,998100010.0
2007-10-08 09:12:00,0.6917,0.69175,0.6917,0.6917,998100010.0
2007-10-08 09:13:00,0.6916,0.6916,0.6916,0.6916,562700003.0
2007-10-08 09:14:00,0.6917,0.6917,0.6916,0.6917,562700003.0
2007-10-08 09:16:00,0.6917,0.6918,0.6917,0.6918,562700003.0
2007-10-08 09:17:00,0.6918,0.69185,0.6917,0.6918,2040000021.0
2007-10-08 09:18:00,0.6917,0.6918,0.6917,0.6918,2126900007.0
2007-10-08 09:19:00,0.6917,0.6918,0.6917,0.6918,2126900007.0
2007-10-08 09:20:00,0.6918,0.69185,0.6918,0.6918,2126900007.0
2007-10-08 09:21:00,0.6917,0.6917,0.6917,0.6917,1945199990.0
2007-10-08 09:22:00,0.6918,0.6918,0.6917,0.6918,1945199990.0
2007-10-08 09:23:00,0.6918,0.6918,0.69165,0.69165,1381400006.0
2007-10-08 09:24:00,0.69165,0.6918,0.69165,0.6918,776399996.0
2007-10-08 09:25:00,0.6918,0.6918,0.6917,0.69175,113600000.0
2007-10-08 09:26:00,0.69175,0.69175,0.69165,0.69175,1058699998.0
2007-10-08 09:27:00,0.6918,0.6918,0.69165,0.6918,1187499983.0
2007-10-08 09:28:00,0.69175,0.6918,0.6917,0.69175,1270900001.0
2007-10-08 09:29:00,0.6918,0.6919,0.6918,0.6918,1841100004.0
2007-10-08 09:30:00,0.6919,0.692,0.6919,0.692,1841100004.0
2007-10-08 09:31:00,0.69205,0.6921,0.692,0.692,1841100004.0
2007-10-08 09:32:00,0.692,0.6921,0.692,0.69205,1667599985.0
2007-10-08 09:33:00,0.6921,0.6922,0.69205,0.6921,1576499995.0
2007-10-08 09:34:00,0.6921,0.6922,0.6921,0.6921,1248299986.0
2007-10-08 09:35:00,0.6921,0.6922,0.69205,0.6922,1218400011.0
2007-10-08 09:36:00,0.6922,0.6922,0.6921,0.6922,694199994.0
2007-10-08 09:37:00,0.6921,0.6922,0.692,0.692,1729600007.0
2007-10-08 09:38:00,0.6921,0.6923,0.6921,0.6922,1729600007.0
2007-10-08 09:39:00,0.6921,0.6922,0.692,0.6921,1729600007.0
2007-10-08 09:40:00,0.692,0.6921,0.692,0.6921,1729600007.0
2007-10-08 09:41:00,0.692,0.6921,0.692,0.6921,1729600007.0
2007-10-08 09:42:00,0.6922,0.6922,0.6919,0.6919,1729600007.0
2007-10-08 09:43:00,0.6918,0.6919,0.6918,0.6918,1729600007.0
2007-10-08 09:44:00,0.6917,0.6917,0.6916,0.6916,1729600007.0
2007-10-08 09:45:00,0.6917,0.6918,0.6917,0.6917,1729600007.0
2007-10-08 09:46:00,0.6916,0.6917,0.6916,0.6916,1729600007.0
2007-10-08 09:47:00,0.69165,0.69175,0.69155,0.69175,1729600007.0
2007-10-08 09:49:00,0.6918,0.6918,0.6918,0.6918,1000300000.0
2007-10-08 09:51:00,0.6919,0.692,0.6918,0.6919,1000300000.0
2007-10-08 09:52:00,0.6919,0.6919,0.6919,0.6919,1060000002.0
2007-10-08 09:53:00,0.6919,0.692,0.6919,0.692,1632400005.0
2007-10-08 09:54:00,0.6919,0.692,0.6919,0.6919,1632400005.0
2007-10-08 09:55:00,0.69205,0.6921,0.69195,0.692,1632400005.0
2007-10-08 09:56:00,0.692,0.6921,0.69195,0.69205,1699800010.0
2007-10-08 09:58:00,0.692,0.69205,0.692,0.692,1454999989.0
2007-10-08 09:59:00,0.6921,0.6921,0.692,0.6921,1181200012.0
2007-10-08 10:00:00,0.692,0.692,0.692,0.692,1181200012.0
2007-10-08 10:01:00,0.6921,0.6921,0.6921,0.6921,1181200012.0
2007-10-08 10:02:00,0.6922,0.6922,0.6921,0.6921,1181200012.0
2007-10-08 10:03:00,0.6922,0.6922,0.6921,0.6922,1181200012.0
2007-10-08 10:04:00,0.6923,0.6923,0.6922,0.6922,1181200012.0
2007-10-08 10:05:00,0.6922,0.6922,0.69205,0.6921,1181200012.0
2007-10-08 10:06:00,0.692,0.692,0.692,0.692,1401500007.0
2007-10-08 10:07:00,0.69205,0.6921,0.69195,0.69195,1401500007.0
2007-10-08 10:08:00,0.69195,0.692,0.69195,0.692,572499998.0
2007-10-08 10:09:00,0.692,0.692,0.69195,0.69195,865199992.0
2007-10-08 10:10:00,0.69195,0.692,0.6919,0.69195,431700001.0
2007-10-08 10:11:00,0.69195,0.6921,0.6919,0.6921,1569400007.0
2007-10-08 10:12:00,0.69205,0.6922,0.69205,0.6921,1026900008.0
2007-10-08 10:13:00,0.6922,0.6924,0.69215,0.6924,1667899986.0
2007-10-08 10:14:00,0.6924,0.6925,0.69235,0.6925,1742800002.0
2007-10-08 10:15:00,0.69245,0.6925,0.6924,0.6925,838200005.0
2007-10-08 10:16:00,0.6925,0.6925,0.6923,0.6923,1011999998.0
2007-10-08 10:17:00,0.6923,0.6923,0.69225,0.6923,1011999998.0
2007-10-08 10:18:00,0.6923,0.6924,0.6923,0.6924,1393199998.0
2007-10-08 10:19:00,0.6924,0.6924,0.69235,0.69235,115200000.0
2007-10-08 10:20:00,0.69235,0.69235,0.69225,0.69225,896699996.0
2007-10-08 10:21:00,0.6922,0.6923,0.6922,0.6923,1249199990.0
2007-10-08 10:22:00,0.6924,0.6924,0.6923,0.6923,1249199990.0
2007-10-08 10:23:00,0.6923,0.6924,0.69225,0.6924,1249199990.0
2007-10-08 10:24:00,0.6924,0.6924,0.69225,0.6923,601300002.0
2007-10-08 10:25:00,0.6923,0.6923,0.69225,0.6923,1211999997.0
2007-10-08 10:26:00,0.6923,0.6924,0.69225,0.6923,1201399994.0
2007-10-08 10:27:00,0.6923,0.6924,0.6923,0.6923,806999987.0
2007-10-08 10:28:00,0.6923,0.6924,0.69225,0.69235,1962999977.0
2007-10-08 10:29:00,0.69235,0.6924,0.6923,0.6923,1888799981.0
2007-10-08 10:30:00,0.6923,0.6925,0.6922,0.6923,1680600014.0
2007-10-08 10:31:00,0.6923,0.6924,0.69215,0.69235,1933899991.0
2007-10-08 10:32:00,0.69235,0.6924,0.69225,0.69225,988099990.0
2007-10-08 10:33:00,0.6923,0.6923,0.69225,0.6923,212000000.0
2007-10-08 10:34:00,0.6923,0.6923,0.69225,0.6923,632200001.0
2007-10-08 10:35:00,0.6923,0.6923,0.69215,0.69215,126800000.0
2007-10-08 10:36:00,0.6922,0.69225,0.69205,0.69215,1020999996.0
2007-10-08 10:37:00,0.69215,0.69215,0.6921,0.6921,1613599995.0
2007-10-08 10:38:00,0.692,0.6921,0.692,0.692,500800000.0
2007-10-08 10:39:00,0.692,0.692,0.69195,0.692,500800000.0
2007-10-08 10:40:00,0.692,0.692,0.6919,0.692,2119099978.0
2007-10-08 10:41:00,0.69195,0.69205,0.69195,0.692,2119099978.0
2007-10-08 10:42:00,0.692,0.692,0.6919,0.69195,546699994.0
2007-10-08 10:43:00,0.69195,0.692,0.69195,0.692,186100000.0
2007-10-08 10:44:00,0.692,0.692,0.69185,0.6919,1227399984.0
2007-10-08 10:45:00,0.692,0.692,0.6919,0.6919,1191299997.0
2007-10-08 10:46:00,0.6918,0.6918,0.6917,0.6917,1191299997.0
2007-10-08 10:47:00,0.69175,0.69185,0.69175,0.6918,1191299997.0
2007-10-08 10:50:00,0.6916,0.6916,0.6916,0.6916,2067499988.0
2007-10-08 10:51:00,0.6915,0.6916,0.6915,0.6915,2067499988.0
2007-10-08 10:52:00,0.6915,0.69155,0.6915,0.6915,2067499988.0
2007-10-08 10:53:00,0.6915,0.6915,0.6915,0.6915,1927600004.0
2007-10-08 10:54:00,0.6916,0.6916,0.6915,0.6915,1927600004.0
2007-10-08 10:55:00,0.6916,0.6916,0.6916,0.6916,1927600004.0
2007-10-08 10:56:00,0.69155,0.69175,0.69155,0.69175,1927600004.0
2007-10-08 10:57:00,0.6917,0.6918,0.6917,0.6917,1938499988.0
2007-10-08 10:58:00,0.6918,0.6918,0.69175,0.6918,1938499988.0
2007-10-08 10:59:00,0.6918,0.6918,0.69175,0.6918,1262999998.0
2007-10-08 11:00:00,0.6918,0.6919,0.6918,0.69185,1790899991.0
2007-10-08 11:01:00,0.6917,0.6918,0.6917,0.6917,1843199990.0
2007-10-08 11:02:00,0.6916,0.6917,0.6916,0.6917,1843199990.0
2007-10-08 11:03:00,0.6916,0.6917,0.6916,0.6917,1843199990.0
2007-10-08 11:04:00,0.6916,0.6917,0.6916,0.6916,1843199990.0
2007-10-08 11:05:00,0.6918,0.6918,0.6917,0.6917,1843199990.0
2007-10-08 11:06:00,0.6918,0.69185,0.6918,0.6918,1843199990.0
2007-10-08 11:07:00,0.6918,0.69185,0.69175,0.69175,537800000.0
2007-10-08 11:08:00,0.69175,0.6918,0.69165,0.6917,1001300008.0
2007-10-08 11:09:00,0.6917,0.69175,0.6917,0.69175,1745999988.0
2007-10-08 11:10:00,0.69175,0.69175,0.69175,0.69175,117200000.0
2007-10-08 11:11:00,0.69175,0.69175,0.69165,0.6917,1397699998.0
2007-10-08 11:12:00,0.6917,0.6917,0.6916,0.6917,973399996.0
2007-10-08 11:13:00,0.6916,0.6917,0.6916,0.6917,1582200025.0
2007-10-08 11:14:00,0.6917,0.6918,0.6917,0.6918,1559000005.0
2007-10-08 11:15:00,0.6918,0.6918,0.69175,0.6918,620800001.0
2007-10-08 11:16:00,0.6918,0.6918,0.69165,0.6917,805800003.0
2007-10-08 11:17:00,0.6917,0.6917,0.69165,0.69165,1188700024.0
2007-10-08 11:18:00,0.6917,0.69175,0.6917,0.6917,1756399976.0
2007-10-08 11:19:00,0.6917,0.6918,0.6917,0.6918,1119899984.0
2007-10-08 11:20:00,0.6918,0.6918,0.69165,0.6917,1809899989.0
2007-10-08 11:21:00,0.6916,0.6917,0.6916,0.6917,1989000017.0
2007-10-08 11:22:00,0.6917,0.6917,0.69155,0.6917,1989000017.0
2007-10-08 11:23:00,0.6917,0.6917,0.6917,0.6917,1146900006.0
2007-10-08 11:24:00,0.6917,0.6917,0.6916,0.69165,1657100025.0
2007-10-08 11:25:00,0.69165,0.6917,0.69165,0.6917,1377599986.0
2007-10-08 11:26:00,0.6917,0.6917,0.69165,0.6917,1388200002.0
2007-10-08 11:27:00,0.69165,0.69175,0.69165,0.6917,1946000016.0
2007-10-08 11:28:00,0.6917,0.6917,0.6916,0.6916,643600001.0
2007-10-08 11:29:00,0.6916,0.69165,0.69155,0.6916,1817500003.0
2007-10-08 11:31:00,0.69165,0.69165,0.69155,0.69155,223700004.0
2007-10-08 11:32:00,0.69155,0.69165,0.69155,0.69155,1420499987.0
2007-10-08 11:33:00,0.69155,0.6916,0.69155,0.6916,230399997.0
2007-10-08 11:34:00,0.6916,0.6916,0.6916,0.6916,1181099998.0
2007-10-08 11:35:00,0.6916,0.6917,0.69155,0.69155,1307799999.0
2007-10-08 11:36:00,0.6916,0.6917,0.69155,0.6917,952600006.0
2007-10-08 11:37:00,0.6917,0.6918,0.69165,0.6917,2135500001.0
2007-10-08 11:38:00,0.6917,0.6917,0.6917,0.6917,1048799984.0
2007-10-08 11:39:00,0.6917,0.69175,0.69165,0.69175,1087000042.0
2007-10-08 11:40:00,0.69175,0.6918,0.69175,0.69175,324800000.0
2007-10-08 11:41:00,0.69175,0.6918,0.69175,0.6918,697600002.0
2007-10-08 11:42:00,0.6918,0.69185,0.6918,0.69185,464700001.0
2007-10-08 11:43:00,0.69185,0.69185,0.6918,0.69185,196300000.0
2007-10-08 11:44:00,0.69185,0.69185,0.6918,0.69185,231700006.0
2007-10-08 11:45:00,0.6919,0.6919,0.6918,0.6918,1664999994.0
2007-10-08 11:46:00,0.6918,0.6919,0.6918,0.6918,484599996.0
2007-10-08 11:47:00,0.6918,0.6919,0.6917,0.69185,1711899996.0
2007-10-08 11:48:00,0.6918,0.69185,0.69175,0.69175,966300005.0
2007-10-08 11:49:00,0.6918,0.6918,0.69175,0.6918,1315299988.0
2007-10-08 11:51:00,0.6917,0.69185,0.6917,0.69185,1984199982.0
2007-10-08 11:52:00,0.69185,0.69185,0.69185,0.69185,136000000.0
2007-10-08 11:53:00,0.6918,0.69185,0.6917,0.6918,1783899991.0
2007-10-08 11:54:00,0.69175,0.69185,0.69175,0.69185,1301099992.0
2007-10-08 11:55:00,0.69185,0.69185,0.69175,0.69175,449099998.0
2007-10-08 11:56:00,0.69175,0.6918,0.6916,0.6917,1278700009.0
2007-10-08 11:57:00,0.6917,0.6917,0.69155,0.69165,1177700009.0
2007-10-08 11:58:00,0.69165,0.6917,0.6916,0.6917,1364799989.0
2007-10-08 11:59:00,0.6917,0.6917,0.6917,0.6917,455199993.0
2007-10-08 12:00:00,0.6917,0.6917,0.69165,0.6917,130100000.0
2007-10-08 12:01:00,0.69165,0.6917,0.69165,0.6917,477399999.0
2007-10-08 12:02:00,0.6917,0.6917,0.69165,0.69165,631199999.0
2007-10-08 12:03:00,0.69165,0.69165,0.6916,0.6916,2081399995.0
2007-10-08 12:04:00,0.6915,0.6916,0.6915,0.6915,2128799989.0
2007-10-08 12:05:00,0.6915,0.6916,0.69145,0.6915,2128799989.0
2007-10-08 12:06:00,0.69145,0.6916,0.69145,0.6915,2097599986.0
2007-10-08 12:07:00,0.6915,0.69155,0.6915,0.69155,568999997.0
2007-10-08 12:08:00,0.69155,0.69155,0.6915,0.6915,1864800022.0
2007-10-08 12:09:00,0.6915,0.6916,0.6914,0.6916,1580599999.0
2007-10-08 12:10:00,0.6916,0.6916,0.69135,0.69145,1857999996.0
2007-10-08 12:11:00,0.69145,0.6915,0.6914,0.69145,507999998.0
2007-10-08 12:12:00,0.6914,0.69145,0.6913,0.6914,1102900005.0
2007-10-08 12:13:00,0.6914,0.69145,0.69135,0.6914,878700006.0
2007-10-08 12:14:00,0.6913,0.6914,0.6913,0.6913,619499998.0
2007-10-08 12:15:00,0.6914,0.6914,0.6913,0.69135,619499998.0
2007-10-08 12:16:00,0.69135,0.6914,0.69135,0.6914,604199998.0
2007-10-08 12:17:00,0.6914,0.6914,0.6913,0.6914,940800006.0
2007-10-08 12:18:00,0.6913,0.6914,0.6913,0.6914,1069599997.0
2007-10-08 12:19:00,0.6913,0.6914,0.6913,0.6914,1069599997.0
2007-10-08 12:20:00,0.6914,0.6914,0.6914,0.6914,1069599997.0
2007-10-08 12:21:00,0.6914,0.6914,0.69135,0.6914,712800000.0
2007-10-08 12:22:00,0.6914,0.6914,0.69135,0.6914,204000000.0
2007-10-08 12:23:00,0.6914,0.6914,0.69135,0.6914,323200000.0
2007-10-08 12:24:00,0.69135,0.6914,0.69135,0.6914,1481499987.0
2007-10-08 12:25:00,0.6913,0.6914,0.6912,0.6912,1773500011.0
2007-10-08 12:27:00,0.6913,0.6913,0.69125,0.69125,1773500011.0
2007-10-08 12:28:00,0.6913,0.6913,0.6913,0.6913,150000000.0
2007-10-08 12:29:00,0.6913,0.6913,0.69125,0.69125,1533299988.0
2007-10-08 12:30:00,0.69125,0.6914,0.69125,0.6914,1469200024.0
2007-10-08 12:31:00,0.6914,0.6914,0.69135,0.69135,558899999.0
2007-10-08 12:32:00,0.6914,0.6914,0.69125,0.69135,1184400000.0
2007-10-08 12:33:00,0.69135,0.6914,0.69135,0.6914,37200000.0
2007-10-08 12:34:00,0.6914,0.6914,0.6914,0.6914,156000000.0
2007-10-08 12:35:00,0.6914,0.6915,0.69135,0.6914,2017799986.0
2007-10-08 12:36:00,0.6913,0.6914,0.6913,0.6914,2119000023.0
2007-10-08 12:37:00,0.69145,0.6916,0.6914,0.69145,2119000023.0
2007-10-08 12:38:00,0.6915,0.6916,0.6915,0.6915,1547600020.0
2007-10-08 12:39:00,0.6916,0.6916,0.6915,0.6915,1547600020.0
2007-10-08 12:40:00,0.69155,0.6916,0.6915,0.6916,295400000.0
2007-10-08 12:41:00,0.69155,0.69155,0.69155,0.69155,80000000.0
2007-10-08 12:42:00,0.69155,0.69155,0.6914,0.6914,1247299995.0
2007-10-08 12:43:00,0.6914,0.6915,0.69135,0.69145,579400001.0
2007-10-08 12:44:00,0.69145,0.69145,0.6914,0.6914,1545400010.0
2007-10-08 12:45:00,0.6914,0.6914,0.69135,0.6914,1795399982.0
2007-10-08 12:46:00,0.6914,0.6914,0.69135,0.69135,2073599992.0
2007-10-08 12:47:00,0.69135,0.69135,0.69125,0.6913,1446700003.0
2007-10-08 12:48:00,0.6913,0.6913,0.69125,0.6913,1131599991.0
2007-10-08 12:49:00,0.6913,0.6913,0.69115,0.69115,556500007.0
2007-10-08 12:50:00,0.6912,0.6913,0.69115,0.6912,2109600001.0
2007-10-08 12:51:00,0.6912,0.6914,0.6912,0.69135,1228700007.0
2007-10-08 12:52:00,0.69135,0.6914,0.6913,0.6914,703100002.0
2007-10-08 12:53:00,0.6914,0.6914,0.6913,0.69135,829900001.0
2007-10-08 12:54:00,0.69135,0.69135,0.6913,0.6913,707599999.0
2007-10-08 12:55:00,0.6913,0.6913,0.6912,0.6912,1438700017.0
2007-10-08 12:56:00,0.6913,0.6913,0.6912,0.6913,1438700017.0
2007-10-08 12:57:00,0.6913,0.69135,0.6912,0.6913,1438700017.0
2007-10-08 12:58:00,0.6913,0.6913,0.6913,0.6913,184600000.0
2007-10-08 12:59:00,0.6913,0.6913,0.69125,0.6913,299800000.0
2007-10-08 13:00:00,0.6913,0.6913,0.69115,0.6912,628499999.0
2007-10-08 13:01:00,0.6912,0.6912,0.69115,0.69115,1579700017.0
2007-10-08 13:02:00,0.6911,0.6912,0.6911,0.6911,1138299989.0
2007-10-08 13:03:00,0.691,0.6911,0.691,0.6911,1138299989.0
2007-10-08 13:05:00,0.691,0.691,0.6908,0.6908,1138299989.0
2007-10-08 13:06:00,0.69085,0.6909,0.6907,0.6907,1138299989.0
2007-10-08 13:07:00,0.6908,0.6908,0.69065,0.6908,1809800012.0
2007-10-08 13:08:00,0.69075,0.6909,0.69075,0.6908,1668700003.0
2007-10-08 13:09:00,0.6908,0.6908,0.69075,0.6908,1273599993.0
2007-10-08 13:10:00,0.69075,0.69085,0.69075,0.69085,671500004.0
2007-10-08 13:11:00,0.6909,0.6909,0.6908,0.6909,438900004.0
2007-10-08 13:12:00,0.6909,0.6909,0.69085,0.69085,1111700011.0
2007-10-08 13:13:00,0.691,0.6912,0.6909,0.6911,777499999.0
2007-10-08 13:14:00,0.6911,0.6911,0.691,0.69105,777499999.0
2007-10-08 13:15:00,0.691,0.69105,0.69095,0.691,1411099988.0
2007-10-08 13:16:00,0.69095,0.691,0.6909,0.69095,189100000.0
2007-10-08 13:17:00,0.69095,0.69095,0.69095,0.69095,20000000.0
2007-10-08 13:18:00,0.69095,0.691,0.69095,0.691,56400000.0
2007-10-08 13:19:00,0.691,0.691,0.6909,0.69095,862800008.0
2007-10-08 13:20:00,0.6909,0.69095,0.69085,0.69085,727499990.0
2007-10-08 13:21:00,0.6909,0.6909,0.69085,0.6909,506499990.0
2007-10-08 13:22:00,0.6909,0.6909,0.6909,0.6909,927499999.0
2007-10-08 13:23:00,0.6909,0.6909,0.6908,0.6908,581899994.0
2007-10-08 13:24:00,0.6908,0.6909,0.6908,0.6908,1544600015.0
2007-10-08 13:25:00,0.6908,0.6909,0.6908,0.6909,765600008.0
2007-10-08 13:26:00,0.6909,0.6909,0.6908,0.6908,716999993.0
2007-10-08 13:27:00,0.6908,0.6908,0.6908,0.6908,1164700000.0
2007-10-08 13:28:00,0.6908,0.6909,0.6908,0.6909,542400006.0
2007-10-08 13:29:00,0.6909,0.691,0.69085,0.69095,464100001.0
2007-10-08 13:30:00,0.69095,0.691,0.6909,0.69095,1061400000.0
2007-10-08 13:31:00,0.69095,0.69095,0.6909,0.6909,1280400004.0
2007-10-08 13:32:00,0.6909,0.69095,0.6909,0.69095,440600005.0
2007-10-08 13:33:00,0.69095,0.69095,0.69085,0.6909,443299997.0
2007-10-08 13:34:00,0.6909,0.6911,0.69085,0.6911,1655999996.0
2007-10-08 13:35:00,0.6911,0.6911,0.69105,0.6911,2091499971.0
2007-10-08 13:36:00,0.6911,0.6912,0.69105,0.6911,966100007.0
2007-10-08 13:37:00,0.6911,0.6912,0.69105,0.69105,1808200011.0
2007-10-08 13:39:00,0.69105,0.6911,0.69105,0.6911,1360399995.0
2007-10-08 13:40:00,0.6911,0.6911,0.69105,0.6911,388600007.0
2007-10-08 13:41:00,0.69105,0.6911,0.69105,0.6911,709100001.0
2007-10-08 13:42:00,0.6911,0.6911,0.69105,0.6911,532300000.0
2007-10-08 13:43:00,0.6911,0.6911,0.6911,0.6911,534000001.0
2007-10-08 13:44:00,0.6911,0.6911,0.69105,0.69105,1291899978.0
2007-10-08 13:45:00,0.69105,0.69105,0.691,0.691,972600013.0
2007-10-08 13:46:00,0.691,0.6911,0.691,0.6911,1180400007.0
2007-10-08 13:47:00,0.6911,0.6911,0.69095,0.6911,949200010.0
2007-10-08 13:48:00,0.691,0.6911,0.691,0.6911,540500000.0
2007-10-08 13:49:00,0.6911,0.6911,0.691,0.691,537100003.0
2007-10-08 13:50:00,0.69105,0.6911,0.691,0.6911,1590600002.0
2007-10-08 13:51:00,0.691,0.691,0.6909,0.6909,1316900014.0
2007-10-08 13:52:00,0.691,0.691,0.69095,0.69095,1316900014.0
2007-10-08 13:53:00,0.69095,0.691,0.69085,0.69095,1137999995.0
2007-10-08 13:54:00,0.69095,0.691,0.69095,0.691,318800000.0
2007-10-08 13:55:00,0.691,0.6911,0.691,0.691,517400004.0
2007-10-08 13:56:00,0.691,0.6911,0.691,0.69105,1276400015.0
2007-10-08 13:57:00,0.69105,0.69115,0.69105,0.6911,735400002.0
2007-10-08 13:58:00,0.6911,0.6911,0.6911,0.6911,679300002.0
2007-10-08 13:59:00,0.6911,0.69115,0.69105,0.69105,1149900022.0
2007-10-08 14:00:00,0.69105,0.6911,0.691,0.6911,760300004.0
2007-10-08 14:01:00,0.691,0.6911,0.691,0.6911,1161299995.0
2007-10-08 14:02:00,0.6911,0.6911,0.69105,0.69105,1295500000.0
2007-10-08 14:03:00,0.6911,0.6911,0.69105,0.69105,893000010.0
2007-10-08 14:04:00,0.6911,0.6911,0.6911,0.6911,927299989.0
2007-10-08 14:05:00,0.6911,0.6911,0.69105,0.6911,2106699997.0
2007-10-08 14:06:00,0.6911,0.6911,0.69105,0.6911,982599992.0
2007-10-08 14:07:00,0.6911,0.6911,0.69105,0.69105,782900003.0
2007-10-08 14:08:00,0.6911,0.6911,0.69105,0.6911,1002799986.0
2007-10-08 14:09:00,0.6911,0.6911,0.69105,0.69105,749199996.0
2007-10-08 14:10:00,0.6911,0.6911,0.69105,0.6911,1148200006.0
2007-10-08 14:11:00,0.6911,0.6911,0.691,0.6911,1008100006.0
2007-10-08 14:12:00,0.6911,0.6911,0.6911,0.6911,1520299967.0
2007-10-08 14:13:00,0.6911,0.69115,0.6911,0.6911,1660899996.0
2007-10-08 14:14:00,0.6911,0.6912,0.69105,0.69115,1335900003.0
2007-10-08 14:15:00,0.6912,0.6912,0.6911,0.6911,1690500014.0
2007-10-08 14:16:00,0.69115,0.6912,0.69105,0.69105,1032500004.0
2007-10-08 14:17:00,0.69105,0.6911,0.69105,0.69105,1088999970.0
2007-10-08 14:19:00,0.69105,0.6912,0.69105,0.6912,2136900032.0
2007-10-08 14:20:00,0.6912,0.6912,0.69115,0.6912,334400000.0
2007-10-08 14:21:00,0.6912,0.6912,0.6911,0.69115,107200001.0
2007-10-08 14:22:00,0.69115,0.6912,0.6911,0.69115,234000001.0
2007-10-08 14:23:00,0.69115,0.6912,0.69115,0.6912,150400000.0
2007-10-08 14:24:00,0.6912,0.6912,0.6911,0.6911,365399995.0
2007-10-08 14:25:00,0.69115,0.69115,0.69115,0.69115,69600000.0
2007-10-08 14:26:00,0.69115,0.6912,0.6911,0.6911,323700003.0
2007-10-08 14:27:00,0.6911,0.69115,0.69105,0.6911,1088300013.0
2007-10-08 14:28:00,0.69105,0.6911,0.691,0.6911,1129900010.0
2007-10-08 14:29:00,0.6911,0.6911,0.691,0.69105,2000700021.0
2007-10-08 14:30:00,0.6911,0.6911,0.691,0.69105,1388299983.0
2007-10-08 14:31:00,0.6911,0.6911,0.69105,0.6911,1550800017.0
2007-10-08 14:32:00,0.6911,0.6911,0.691,0.69105,300699998.0
2007-10-08 14:33:00,0.69105,0.6911,0.69105,0.69105,344800000.0
2007-10-08 14:34:00,0.69105,0.6912,0.69105,0.69115,778149991.0
2007-10-08 14:35:00,0.6912,0.6912,0.69115,0.69115,926000009.0
2007-10-08 14:36:00,0.69115,0.6912,0.69115,0.6912,1337500002.0
2007-10-08 14:37:00,0.6912,0.6912,0.69115,0.6912,722100001.0
2007-10-08 14:38:00,0.69115,0.6912,0.69115,0.6912,1632800010.0
2007-10-08 14:39:00,0.6912,0.6913,0.69115,0.69125,977899999.0
2007-10-08 14:40:00,0.69125,0.6913,0.69125,0.6913,296000003.0
2007-10-08 14:41:00,0.6913,0.6913,0.6912,0.6913,660600005.0
2007-10-08 14:42:00,0.6913,0.6913,0.69125,0.69125,1145400016.0
2007-10-08 14:43:00,0.6913,0.6913,0.69125,0.6913,160800000.0
2007-10-08 14:44:00,0.6913,0.6913,0.69125,0.6913,500800000.0
2007-10-08 14:45:00,0.6913,0.6913,0.6912,0.6912,738000002.0
2007-10-08 14:46:00,0.6912,0.6912,0.6911,0.6911,1344600014.0
2007-10-08 14:47:00,0.691,0.6911,0.691,0.6911,604200000.0
2007-10-08 14:48:00,0.691,0.6911,0.691,0.6911,604200000.0
2007-10-08 14:49:00,0.6911,0.6911,0.6911,0.6911,604200000.0
2007-10-08 14:50:00,0.6911,0.6911,0.691,0.691,1897000008.0
2007-10-08 14:51:00,0.69095,0.691,0.6908,0.6908,1360699990.0
2007-10-08 14:52:00,0.6908,0.6908,0.6908,0.6908,1529599986.0
2007-10-08 14:53:00,0.6907,0.6908,0.6907,0.6908,1182499997.0
2007-10-08 14:54:00,0.6907,0.6908,0.6907,0.6908,1182499997.0
2007-10-08 14:55:00,0.6908,0.6908,0.6907,0.69075,1182499997.0
2007-10-08 14:56:00,0.69075,0.69075,0.6907,0.6907,828200002.0
2007-10-08 14:57:00,0.6906,0.6907,0.6906,0.6906,755900027.0
2007-10-08 14:58:00,0.6907,0.6907,0.6906,0.6906,755900027.0
2007-10-08 14:59:00,0.6907,0.6907,0.6906,0.6906,755900027.0
2007-10-08 15:00:00,0.6907,0.6907,0.6906,0.6907,755900027.0
2007-10-08 15:01:00,0.6907,0.69075,0.6907,0.69075,755900027.0
2007-10-08 15:02:00,0.6906,0.6907,0.6906,0.6906,1349000008.0
2007-10-08 15:03:00,0.6905,0.6906,0.6905,0.6906,1349000008.0
2007-10-08 15:04:00,0.69065,0.69065,0.6906,0.6906,1349000008.0
2007-10-08 15:05:00,0.6906,0.6906,0.69055,0.6906,1633800000.0
2007-10-08 15:06:00,0.6906,0.6907,0.6906,0.69065,2034099980.0
2007-10-08 15:07:00,0.6907,0.6907,0.6906,0.69065,668999995.0
2007-10-08 15:08:00,0.6907,0.6907,0.6906,0.6906,504799997.0
2007-10-08 15:09:00,0.6906,0.6907,0.6906,0.69065,284400005.0
2007-10-08 15:10:00,0.69065,0.6907,0.69065,0.6907,177200000.0
2007-10-08 15:11:00,0.6907,0.6907,0.6906,0.6907,1933399972.0
2007-10-08 15:12:00,0.6907,0.6908,0.6907,0.69075,1933399972.0
2007-10-08 15:13:00,0.6907,0.6908,0.6907,0.6908,749699998.0
2007-10-08 15:14:00,0.6908,0.6908,0.69075,0.6908,1085599994.0
2007-10-08 15:15:00,0.6908,0.6908,0.6907,0.6907,2146999994.0
2007-10-08 15:16:00,0.6906,0.6906,0.6905,0.6906,2146999994.0
2007-10-08 15:17:00,0.6906,0.6906,0.6905,0.6906,2146999994.0
2007-10-08 15:18:00,0.6906,0.6908,0.6906,0.6908,1929399995.0
2007-10-08 15:19:00,0.6908,0.6908,0.6908,0.6908,1160399999.0
2007-10-08 15:20:00,0.6907,0.6909,0.6907,0.6909,1160399999.0
2007-10-08 15:21:00,0.691,0.691,0.6909,0.6909,1160399999.0
2007-10-08 15:22:00,0.6909,0.691,0.6909,0.691,1160399999.0
2007-10-08 15:23:00,0.691,0.691,0.691,0.691,840999999.0
2007-10-08 15:24:00,0.691,0.691,0.69095,0.691,592600003.0
2007-10-08 15:25:00,0.691,0.691,0.69095,0.69095,607700002.0
2007-10-08 15:26:00,0.69095,0.691,0.6909,0.69095,810700012.0
2007-10-08 15:27:00,0.69095,0.691,0.6909,0.6909,696500018.0
2007-10-08 15:28:00,0.69095,0.69095,0.69095,0.69095,71800000.0
2007-10-08 15:29:00,0.69095,0.6911,0.69095,0.691,2130199991.0
2007-10-08 15:30:00,0.691,0.6911,0.691,0.691,599299993.0
2007-10-08 15:31:00,0.69105,0.69115,0.69105,0.69105,537700002.0
2007-10-08 15:32:00,0.69105,0.6911,0.691,0.6911,615800001.0
2007-10-08 15:33:00,0.6911,0.6911,0.69105,0.6911,1096200013.0
2007-10-08 15:34:00,0.69105,0.69115,0.69105,0.6911,1694799994.0
2007-10-08 15:35:00,0.691,0.6911,0.691,0.691,550399997.0
2007-10-08 15:36:00,0.691,0.691,0.691,0.691,550399997.0
2007-10-08 15:37:00,0.691,0.691,0.69095,0.691,840400004.0
2007-10-08 15:38:00,0.6908,0.6908,0.6908,0.6908,1585699979.0
2007-10-08 15:39:00,0.6909,0.6909,0.69075,0.6908,1585699979.0
2007-10-08 15:40:00,0.6908,0.6909,0.69075,0.6909,1012499994.0
2007-10-08 15:41:00,0.6909,0.6909,0.6908,0.6908,811400003.0
2007-10-08 15:42:00,0.6909,0.6909,0.69085,0.6909,811400003.0
2007-10-08 15:43:00,0.6909,0.6909,0.69075,0.69085,1395599997.0
2007-10-08 15:44:00,0.69085,0.6909,0.69075,0.6908,2045400006.0
2007-10-08 15:45:00,0.6908,0.6908,0.6907,0.69075,1219999999.0
2007-10-08 15:47:00,0.69075,0.6909,0.69075,0.69075,1662100003.0
2007-10-08 15:48:00,0.6908,0.6908,0.69075,0.6908,1049599990.0
2007-10-08 15:49:00,0.6908,0.6908,0.6907,0.69075,1782000003.0
2007-10-08 15:50:00,0.69075,0.69075,0.6907,0.6907,1799099974.0
2007-10-08 15:51:00,0.6906,0.6906,0.6905,0.6905,1734499993.0
2007-10-08 15:52:00,0.6904,0.6904,0.6904,0.6904,1734499993.0
2007-10-08 15:53:00,0.6903,0.6903,0.6903,0.6903,1734499993.0
2007-10-08 15:54:00,0.69045,0.6905,0.6904,0.69045,1734499993.0
2007-10-08 15:56:00,0.69045,0.6905,0.6904,0.69045,625499998.0
2007-10-08 15:57:00,0.6904,0.6904,0.6903,0.6903,1231899991.0
2007-10-08 15:58:00,0.6903,0.6904,0.6903,0.6904,1231899991.0
2007-10-08 15:59:00,0.6904,0.6905,0.6904,0.6905,897300008.0
2007-10-08 16:00:00,0.6906,0.6906,0.6905,0.6905,897300008.0
2007-10-08 16:01:00,0.6906,0.6906,0.6905,0.6906,897300008.0
2007-10-08 16:02:00,0.6905,0.6906,0.6905,0.6906,337499999.0
2007-10-08 16:03:00,0.6905,0.6906,0.6905,0.6906,337499999.0
2007-10-08 16:04:00,0.6905,0.6906,0.6905,0.6905,337499999.0
2007-10-08 16:05:00,0.6906,0.6906,0.6905,0.6906,337499999.0
2007-10-08 16:06:00,0.6906,0.6906,0.69055,0.69055,337499999.0
2007-10-08 16:07:00,0.69055,0.6906,0.69045,0.6906,1468500010.0
2007-10-08 16:08:00,0.6906,0.6906,0.6905,0.6905,1206400006.0
2007-10-08 16:09:00,0.6906,0.6906,0.6905,0.6905,1206400006.0
2007-10-08 16:10:00,0.6906,0.6906,0.6905,0.6905,1206400006.0
2007-10-08 16:11:00,0.6904,0.6905,0.6904,0.6905,1206400006.0
2007-10-08 16:12:00,0.6905,0.6905,0.6904,0.6905,1206400006.0
2007-10-08 16:13:00,0.6905,0.6905,0.6904,0.6905,1846399990.0
2007-10-08 16:15:00,0.6906,0.69065,0.6906,0.6906,1846399990.0
2007-10-08 16:16:00,0.6907,0.6907,0.6906,0.6907,1330599998.0
2007-10-08 16:17:00,0.6907,0.6907,0.69065,0.69065,1330599998.0
2007-10-08 16:18:00,0.69065,0.6907,0.69065,0.6907,895300019.0
2007-10-08 16:19:00,0.6907,0.6908,0.6907,0.69075,1466200001.0
2007-10-08 16:20:00,0.69075,0.69075,0.69065,0.69075,1443100016.0
2007-10-08 16:21:00,0.6907,0.6907,0.69065,0.6907,973599994.0
2007-10-08 16:22:00,0.6907,0.69075,0.69065,0.69075,1058500006.0
2007-10-08 16:23:00,0.69075,0.6908,0.6907,0.6907,1382700008.0
2007-10-08 16:24:00,0.6907,0.69075,0.6907,0.6907,1208700001.0
2007-10-08 16:25:00,0.6907,0.69075,0.6907,0.6907,1588500003.0
2007-10-08 16:26:00,0.6908,0.69085,0.69075,0.69085,2108699990.0
2007-10-08 16:27:00,0.69085,0.6909,0.6908,0.69085,1912299980.0
2007-10-08 16:28:00,0.69085,0.6909,0.69085,0.69085,298400000.0
2007-10-08 16:29:00,0.69085,0.69085,0.6908,0.69085,1396799999.0
2007-10-08 16:30:00,0.69085,0.6909,0.6908,0.6908,720200003.0
2007-10-08 16:31:00,0.69075,0.6909,0.69075,0.6909,244500002.0
2007-10-08 16:32:00,0.6909,0.6909,0.6908,0.69085,934000005.0
2007-10-08 16:33:00,0.69085,0.69085,0.6908,0.6908,1906500003.0
2007-10-08 16:34:00,0.6908,0.69085,0.6907,0.69075,1836000006.0
2007-10-08 16:35:00,0.6906,0.6907,0.6906,0.6907,1730700000.0
2007-10-08 16:36:00,0.69075,0.69085,0.69075,0.69075,1730700000.0
2007-10-08 16:37:00,0.6908,0.6908,0.69075,0.6908,1284699987.0
2007-10-08 16:38:00,0.69075,0.6909,0.69075,0.6908,1667000000.0
2007-10-08 16:41:00,0.69075,0.6908,0.69075,0.69075,1587999994.0
2007-10-08 16:42:00,0.6908,0.6909,0.69075,0.6908,1910400012.0
2007-10-08 16:43:00,0.6908,0.6909,0.69075,0.69085,1957999980.0
2007-10-08 16:44:00,0.6907,0.6907,0.6907,0.6907,1804000007.0
2007-10-08 16:45:00,0.6908,0.6908,0.6908,0.6908,1804000007.0
2007-10-08 16:46:00,0.6908,0.6908,0.69075,0.69075,1122999988.0
2007-10-08 16:47:00,0.6908,0.6908,0.69075,0.6908,1972299963.0
2007-10-08 16:49:00,0.6906,0.6907,0.6905,0.6905,1929800012.0
2007-10-08 16:50:00,0.6906,0.6906,0.6905,0.6905,1929800012.0
2007-10-08 16:51:00,0.6906,0.6906,0.6904,0.6904,1929800012.0
2007-10-08 16:52:00,0.6905,0.6905,0.6904,0.6904,1929800012.0
2007-10-08 16:53:00,0.6903,0.6903,0.6903,0.6903,1929800012.0
2007-10-08 16:54:00,0.6904,0.6904,0.6903,0.6904,1929800012.0
2007-10-08 16:55:00,0.6905,0.6905,0.6903,0.69035,1929800012.0
2007-10-08 16:56:00,0.69035,0.69045,0.69035,0.69045,1809500008.0
2007-10-08 16:57:00,0.69045,0.6905,0.6904,0.6904,953900000.0
2007-10-08 16:58:00,0.6904,0.6904,0.6903,0.6903,1522599985.0
2007-10-08 16:59:00,0.69035,0.6904,0.6902,0.6902,1522599985.0
2007-10-08 17:00:00,0.6901,0.6902,0.6901,0.6902,1052500001.0
2007-10-08 17:01:00,0.6901,0.6902,0.6901,0.6901,1052500001.0
2007-10-08 17:02:00,0.6902,0.6902,0.6901,0.6901,1052500001.0
2007-10-08 17:03:00,0.6902,0.6902,0.6901,0.69015,1052500001.0
2007-10-08 17:04:00,0.6902,0.6902,0.69005,0.6902,1168699999.0
2007-10-08 17:05:00,0.6902,0.6902,0.6901,0.6902,1493200004.0
2007-10-08 17:06:00,0.6902,0.6902,0.69005,0.6901,2024000000.0
2007-10-08 17:07:00,0.6901,0.69015,0.69005,0.6901,1582100003.0
2007-10-08 17:08:00,0.69005,0.6901,0.69005,0.69005,516199999.0
2007-10-08 17:09:00,0.69005,0.6901,0.69,0.6901,1940899994.0
2007-10-08 17:10:00,0.6901,0.6903,0.6901,0.6902,1875400025.0
2007-10-08 17:11:00,0.6903,0.69035,0.69025,0.6903,1875400025.0
2007-10-08 17:12:00,0.6903,0.6903,0.6902,0.6902,1159499976.0
2007-10-08 17:13:00,0.6902,0.6902,0.69015,0.69015,413599996.0
2007-10-08 17:14:00,0.6902,0.6902,0.6901,0.6902,772899994.0
2007-10-08 17:15:00,0.6902,0.6902,0.6901,0.6901,1241099999.0
2007-10-08 17:16:00,0.6902,0.6902,0.6901,0.6902,1241099999.0
2007-10-08 17:17:00,0.6903,0.6903,0.69025,0.69025,1241099999.0
2007-10-08 17:18:00,0.69025,0.6903,0.6902,0.6903,461999996.0
2007-10-08 17:19:00,0.6903,0.6903,0.69025,0.69025,602800000.0
2007-10-08 17:20:00,0.69025,0.6903,0.69025,0.6903,841499996.0
2007-10-08 17:21:00,0.6903,0.6903,0.6902,0.6903,462600007.0
2007-10-08 17:22:00,0.6902,0.6902,0.6902,0.6902,462600007.0
2007-10-08 17:23:00,0.6903,0.6903,0.69025,0.6903,462600007.0
2007-10-08 17:24:00,0.6903,0.6904,0.69025,0.69035,2140000003.0
2007-10-08 17:25:00,0.69035,0.6904,0.69025,0.6904,1042400001.0
2007-10-08 17:26:00,0.6904,0.6904,0.69025,0.69025,346600000.0
2007-10-08 17:27:00,0.6903,0.6904,0.6903,0.6904,332800000.0
2007-10-08 17:28:00,0.6904,0.6904,0.69035,0.6904,105600000.0
2007-10-08 17:29:00,0.6904,0.6904,0.6903,0.69035,396900001.0
2007-10-08 17:30:00,0.69035,0.69035,0.6903,0.69035,1310899982.0
2007-10-08 17:31:00,0.69035,0.6904,0.69035,0.6904,389500000.0
2007-10-08 17:32:00,0.6904,0.6904,0.6904,0.6904,276600000.0
2007-10-08 17:33:00,0.6904,0.6905,0.6904,0.6904,1456899982.0
2007-10-08 17:34:00,0.6904,0.6904,0.6903,0.6903,802599990.0
2007-10-08 17:35:00,0.6902,0.6903,0.6902,0.6903,802599990.0
2007-10-08 17:36:00,0.6902,0.6902,0.6902,0.6902,802599990.0
2007-10-08 17:37:00,0.6903,0.69035,0.69025,0.69035,802599990.0
2007-10-08 17:38:00,0.69035,0.6904,0.6903,0.6904,533200014.0
2007-10-08 17:39:00,0.6904,0.6904,0.6903,0.6903,225999999.0
2007-10-08 17:40:00,0.6903,0.69035,0.6903,0.6903,231599993.0
2007-10-08 17:41:00,0.6903,0.6903,0.6903,0.6903,382000007.0
2007-10-08 17:42:00,0.6903,0.6903,0.6902,0.6903,654999996.0
2007-10-08 17:43:00,0.6903,0.6903,0.69015,0.69015,821499993.0
2007-10-08 17:44:00,0.6902,0.6902,0.6901,0.6901,1338600000.0
2007-10-08 17:45:00,0.6901,0.6902,0.6901,0.6902,1338600000.0
2007-10-08 17:46:00,0.69015,0.6903,0.69015,0.69025,1787600015.0
2007-10-08 17:47:00,0.6903,0.6904,0.69025,0.6904,2032899982.0
2007-10-08 17:48:00,0.69035,0.6904,0.69025,0.69025,1982100000.0
2007-10-08 17:49:00,0.6903,0.6903,0.6902,0.6902,693599996.0
2007-10-08 17:50:00,0.69025,0.6904,0.69025,0.6904,693599996.0
2007-10-08 17:51:00,0.6904,0.6904,0.69035,0.6904,255100000.0
2007-10-08 17:52:00,0.6904,0.6904,0.6903,0.69035,890300002.0
2007-10-08 17:53:00,0.6904,0.69045,0.6904,0.69045,1323200006.0
2007-10-08 17:54:00,0.6905,0.6905,0.69045,0.6905,435399998.0
2007-10-08 17:55:00,0.6903,0.6904,0.6903,0.6903,697799990.0
2007-10-08 17:56:00,0.6904,0.69045,0.6904,0.6904,697799990.0
2007-10-08 17:57:00,0.6904,0.6904,0.69025,0.6904,2129999985.0
2007-10-08 17:58:00,0.6902,0.6902,0.6902,0.6902,119200000.0
2007-10-08 17:59:00,0.6903,0.6903,0.69025,0.69025,119200000.0
2007-10-08 18:00:00,0.69025,0.69025,0.6901,0.69015,638799994.0
2007-10-08 18:01:00,0.69015,0.6902,0.69005,0.6901,820800009.0
2007-10-08 18:02:00,0.69005,0.69025,0.69005,0.69025,1004599995.0
2007-10-08 18:03:00,0.69025,0.6903,0.6902,0.6903,557700012.0
2007-10-08 18:04:00,0.6903,0.6903,0.6903,0.6903,264199994.0
2007-10-08 18:05:00,0.6903,0.6903,0.69025,0.6903,266000000.0
2007-10-08 18:06:00,0.6903,0.6903,0.6903,0.6903,396800000.0
2007-10-08 18:07:00,0.6903,0.6903,0.69025,0.6903,1249000003.0
2007-10-08 18:08:00,0.6903,0.6904,0.6903,0.69035,628299999.0
2007-10-08 18:09:00,0.6902,0.6903,0.6902,0.6902,616599994.0
2007-10-08 18:11:00,0.6903,0.6903,0.6902,0.6902,616599994.0
2007-10-08 18:12:00,0.69025,0.6903,0.69015,0.6903,826299999.0
2007-10-08 18:13:00,0.6903,0.6903,0.6902,0.6903,754799983.0
2007-10-08 18:14:00,0.6903,0.6903,0.6902,0.6902,303600000.0
2007-10-08 18:15:00,0.69025,0.6903,0.6902,0.6902,485399998.0
2007-10-08 18:16:00,0.6902,0.6902,0.69015,0.6902,266499991.0
2007-10-08 18:17:00,0.69015,0.6903,0.69015,0.69025,380699992.0
2007-10-08 18:18:00,0.6903,0.6903,0.69025,0.6903,529100004.0
2007-10-08 18:19:00,0.69025,0.6904,0.69025,0.6904,973100003.0
2007-10-08 18:20:00,0.6904,0.6904,0.6903,0.69035,559900001.0
2007-10-08 18:21:00,0.69035,0.6904,0.6903,0.6903,1108499992.0
2007-10-08 18:22:00,0.6903,0.69035,0.69025,0.69035,731099997.0
2007-10-08 18:23:00,0.69035,0.6904,0.69035,0.6904,89000000.0
2007-10-08 18:24:00,0.6904,0.6904,0.6903,0.6903,490600000.0
2007-10-08 18:25:00,0.6903,0.6903,0.6902,0.69025,688400000.0
2007-10-08 18:26:00,0.69025,0.6903,0.69025,0.6903,182400000.0
2007-10-08 18:27:00,0.6903,0.6903,0.69025,0.6903,771400007.0
2007-10-08 18:28:00,0.69025,0.69035,0.69025,0.6903,959600001.0
2007-10-08 18:29:00,0.6903,0.6903,0.69025,0.69025,154000000.0
2007-10-08 18:30:00,0.6903,0.6903,0.6902,0.6902,187000000.0
2007-10-08 18:31:00,0.69025,0.69025,0.6901,0.6902,870699992.0
2007-10-08 18:32:00,0.6902,0.69025,0.6902,0.69025,494999992.0
2007-10-08 18:33:00,0.69025,0.6903,0.6902,0.6902,325000000.0
2007-10-08 18:34:00,0.6902,0.6902,0.6901,0.6901,744600004.0
2007-10-08 18:35:00,0.6901,0.6901,0.69005,0.69005,1000600006.0
2007-10-08 18:36:00,0.6901,0.69015,0.69005,0.69015,359100003.0
2007-10-08 18:37:00,0.69015,0.69025,0.69005,0.6902,1140800012.0
2007-10-08 18:38:00,0.69025,0.69025,0.69015,0.69015,426699996.0
2007-10-08 18:39:00,0.69015,0.6902,0.69015,0.6902,309199998.0
2007-10-08 18:40:00,0.6902,0.6902,0.69,0.69005,815299993.0
2007-10-08 18:41:00,0.6901,0.6901,0.69005,0.69005,673200002.0
2007-10-08 18:42:00,0.69005,0.6901,0.69,0.69005,1032700008.0
2007-10-08 18:43:00,0.6901,0.69015,0.69005,0.6901,1615699996.0
2007-10-08 18:44:00,0.6901,0.6901,0.69,0.69005,651799993.0
2007-10-08 18:45:00,0.69,0.6901,0.69,0.6901,150000000.0
2007-10-08 18:46:00,0.6901,0.6901,0.6901,0.6901,173100004.0
2007-10-08 18:47:00,0.6901,0.6901,0.69005,0.69005,718999995.0
2007-10-08 18:48:00,0.6901,0.6902,0.69005,0.6901,448899999.0
2007-10-08 18:49:00,0.6901,0.6901,0.6901,0.6901,422099998.0
2007-10-08 18:50:00,0.6901,0.6901,0.6901,0.6901,2126999984.0
2007-10-08 18:51:00,0.6901,0.6901,0.68995,0.6901,1319900003.0
2007-10-08 18:52:00,0.69005,0.6901,0.69005,0.69005,898300003.0
2007-10-08 18:53:00,0.6901,0.6902,0.6901,0.6902,1471300008.0
2007-10-08 18:54:00,0.69015,0.6902,0.6901,0.69015,94700000.0
2007-10-08 18:55:00,0.69015,0.6902,0.69015,0.6902,681599998.0
2007-10-08 18:56:00,0.6902,0.6902,0.6902,0.6902,195000000.0
2007-10-08 18:57:00,0.6902,0.6902,0.69015,0.6902,147500000.0
2007-10-08 18:58:00,0.6902,0.6902,0.69015,0.69015,122400000.0
2007-10-08 18:59:00,0.6902,0.6902,0.69015,0.6902,438800001.0
2007-10-08 19:01:00,0.6902,0.6902,0.69015,0.6902,797099998.0
2007-10-08 19:02:00,0.69015,0.6903,0.69015,0.6903,1212800000.0
2007-10-08 19:03:00,0.6903,0.6903,0.6902,0.6902,187199997.0
2007-10-08 19:04:00,0.69025,0.69025,0.6901,0.6902,736299998.0
2007-10-08 19:05:00,0.6902,0.6902,0.6902,0.6902,306799999.0
2007-10-08 19:06:00,0.6902,0.6902,0.69015,0.6902,410099998.0
2007-10-08 19:07:00,0.69015,0.6902,0.69015,0.6902,588799997.0
2007-10-08 19:08:00,0.6902,0.69025,0.69015,0.69025,518599998.0
2007-10-08 19:09:00,0.69025,0.69025,0.69015,0.69015,309800003.0
2007-10-08 19:10:00,0.6902,0.6902,0.69015,0.69015,191400000.0
2007-10-08 19:11:00,0.6902,0.6902,0.69015,0.69015,230400001.0
2007-10-08 19:12:00,0.69015,0.6903,0.69015,0.6903,725499998.0
2007-10-08 19:13:00,0.6903,0.6903,0.6903,0.6903,750400000.0
2007-10-08 19:14:00,0.6903,0.69035,0.6903,0.69035,330799997.0
2007-10-08 19:15:00,0.69035,0.69035,0.69025,0.6903,1103199985.0
2007-10-08 19:16:00,0.6903,0.69035,0.6903,0.6903,303200011.0
2007-10-08 19:17:00,0.6901,0.6902,0.6901,0.6902,626900000.0
2007-10-08 19:18:00,0.6903,0.6904,0.6903,0.6904,626900000.0
2007-10-08 19:19:00,0.6904,0.6905,0.69035,0.69045,1043999999.0
2007-10-08 19:20:00,0.69045,0.6906,0.6904,0.6905,964499996.0
2007-10-08 19:21:00,0.6905,0.6905,0.69045,0.69045,491500000.0
2007-10-08 19:22:00,0.6905,0.6906,0.6905,0.6905,659400003.0
2007-10-08 19:23:00,0.69055,0.69055,0.6905,0.6905,667299999.0
2007-10-08 19:24:00,0.6905,0.6905,0.6904,0.6904,44799998.0
2007-10-08 19:25:00,0.6904,0.69045,0.69035,0.69035,468499997.0
2007-10-08 19:26:00,0.69035,0.6904,0.6903,0.6903,258900000.0
2007-10-08 19:27:00,0.69035,0.6904,0.69035,0.69035,71800000.0
2007-10-08 19:28:00,0.69035,0.6904,0.69035,0.6904,641300016.0
2007-10-08 19:29:00,0.6904,0.6904,0.69035,0.6904,30800000.0
2007-10-08 19:30:00,0.6904,0.6904,0.6904,0.6904,350300006.0
2007-10-08 19:31:00,0.6904,0.6904,0.69035,0.69035,198500000.0
2007-10-08 19:32:00,0.69035,0.6904,0.69035,0.6904,65900000.0
2007-10-08 19:33:00,0.6904,0.6904,0.69035,0.69035,38400000.0
2007-10-08 19:34:00,0.69035,0.6904,0.69035,0.6904,27300000.0
2007-10-08 19:35:00,0.6904,0.6904,0.6903,0.6904,100799999.0
2007-10-08 19:36:00,0.69035,0.69035,0.6903,0.6903,346899999.0
2007-10-08 19:37:00,0.69025,0.69035,0.69015,0.6903,762999998.0
2007-10-08 19:38:00,0.6903,0.6903,0.69025,0.6903,21800000.0
2007-10-08 19:39:00,0.69025,0.6903,0.69025,0.6903,33200000.0
2007-10-08 19:40:00,0.6903,0.69035,0.6903,0.69035,159200000.0
2007-10-08 19:41:00,0.69035,0.6905,0.69035,0.6905,528900000.0
2007-10-08 19:42:00,0.6905,0.6905,0.69045,0.6905,61100000.0
2007-10-08 19:43:00,0.6905,0.6905,0.69045,0.6905,23400000.0
2007-10-08 19:44:00,0.6905,0.6905,0.6905,0.6905,10200000.0
2007-10-08 19:45:00,0.6905,0.6905,0.69035,0.6904,695300001.0
2007-10-08 19:46:00,0.6904,0.6904,0.69035,0.69035,525300001.0
2007-10-08 19:47:00,0.69035,0.6904,0.69035,0.6904,459700004.0
2007-10-08 19:48:00,0.6904,0.6904,0.69035,0.6904,462699996.0
2007-10-08 19:49:00,0.6904,0.6904,0.6904,0.6904,332800001.0
2007-10-08 19:50:00,0.6904,0.6905,0.69035,0.69045,511899997.0
2007-10-08 19:51:00,0.69045,0.69045,0.6903,0.69035,396700002.0
2007-10-08 19:52:00,0.6904,0.6904,0.69025,0.69035,273100001.0
2007-10-08 19:53:00,0.6904,0.6904,0.6904,0.6904,234399999.0
2007-10-08 19:54:00,0.6904,0.6904,0.6903,0.6904,370499997.0
2007-10-08 19:55:00,0.6904,0.6904,0.6904,0.6904,110600000.0
2007-10-08 19:56:00,0.6904,0.6904,0.6904,0.6904,10800000.0
2007-10-08 19:57:00,0.6904,0.6904,0.69035,0.6904,8600000.0
2007-10-08 19:58:00,0.6904,0.6904,0.6903,0.6903,992299995.0
2007-10-08 19:59:00,0.6903,0.6903,0.69015,0.6903,244700000.0
2007-10-08 20:00:00,0.6903,0.6903,0.69015,0.69015,454700003.0
2007-10-08 20:01:00,0.6902,0.6903,0.6902,0.6903,173399999.0
2007-10-08 20:02:00,0.69025,0.6903,0.6902,0.6902,118200002.0
2007-10-08 20:03:00,0.6902,0.6902,0.6902,0.6902,490900002.0
2007-10-08 20:04:00,0.6902,0.6902,0.69015,0.69015,498299999.0
2007-10-08 20:05:00,0.69015,0.6902,0.6901,0.6902,154499999.0
2007-10-08 20:06:00,0.69015,0.69015,0.69015,0.69015,60000000.0
2007-10-08 20:07:00,0.69015,0.6902,0.6901,0.6902,536300004.0
2007-10-08 20:08:00,0.6902,0.6902,0.6902,0.6902,50000000.0
2007-10-08 20:09:00,0.6902,0.6902,0.6901,0.6901,175100001.0
2007-10-08 20:10:00,0.6901,0.69015,0.6901,0.69015,90600004.0
2007-10-08 20:11:00,0.69015,0.6902,0.69015,0.69015,79200000.0
2007-10-08 20:12:00,0.69015,0.69015,0.6901,0.6901,225300002.0
2007-10-08 20:13:00,0.6901,0.69015,0.6901,0.6901,321900006.0
2007-10-08 20:14:00,0.6901,0.6901,0.68995,0.69,1212300006.0
2007-10-08 20:15:00,0.69,0.69,0.68995,0.69,293900001.0
2007-10-08 20:16:00,0.69,0.69,0.68995,0.68995,87300000.0
2007-10-08 20:17:00,0.68995,0.68995,0.68995,0.68995,325100000.0
2007-10-08 20:18:00,0.68995,0.6901,0.68995,0.69005,1215199997.0
2007-10-08 20:19:00,0.69005,0.69005,0.69,0.69,88600004.0
2007-10-08 20:20:00,0.69,0.69,0.68995,0.68995,277000000.0
2007-10-08 20:21:00,0.69,0.69,0.68995,0.69,71200000.0
2007-10-08 20:22:00,0.69,0.69,0.69,0.69,74200000.0
2007-10-08 20:23:00,0.69,0.69,0.69,0.69,119800000.0
2007-10-08 20:24:00,0.69,0.69,0.68995,0.69,185000003.0
2007-10-08 20:25:00,0.69,0.69,0.69,0.69,249400003.0
2007-10-08 20:26:00,0.69,0.69,0.68995,0.69,291999999.0
2007-10-08 20:27:00,0.69,0.69,0.68995,0.69,89599999.0
2007-10-08 20:28:00,0.69,0.69,0.69,0.69,161600000.0
2007-10-08 20:29:00,0.69,0.69,0.68995,0.69,262900000.0
2007-10-08 20:30:00,0.68995,0.69,0.68995,0.69,107400001.0
2007-10-08 20:31:00,0.69,0.69,0.68995,0.68995,223000000.0
2007-10-08 20:32:00,0.68995,0.69,0.68995,0.69,150800000.0
2007-10-08 20:33:00,0.69,0.69,0.69,0.69,13600000.0
2007-10-08 20:34:00,0.68995,0.68995,0.68985,0.6899,350800000.0
2007-10-08 20:35:00,0.68985,0.69,0.68985,0.69,561100002.0
2007-10-08 20:36:00,0.69,0.6901,0.69,0.6901,102199997.0
2007-10-08 20:37:00,0.6901,0.6901,0.6901,0.6901,137200000.0
2007-10-08 20:38:00,0.6901,0.6901,0.69005,0.6901,150400000.0
2007-10-08 20:39:00,0.6901,0.6901,0.69,0.6901,274500000.0
2007-10-08 20:40:00,0.6901,0.6901,0.69,0.69005,333899999.0
2007-10-08 20:41:00,0.69005,0.69005,0.69005,0.69005,21600000.0
2007-10-08 20:42:00,0.69005,0.69005,0.69005,0.69005,24000000.0
2007-10-08 20:43:00,0.69005,0.6901,0.69005,0.6901,46400000.0
2007-10-08 20:44:00,0.6901,0.6901,0.6901,0.6901,42000000.0
2007-10-08 20:45:00,0.6901,0.69015,0.6901,0.69015,339600001.0
2007-10-08 20:46:00,0.69015,0.69015,0.6901,0.6901,50000000.0
2007-10-08 20:47:00,0.6901,0.69015,0.6901,0.69015,176000002.0
2007-10-08 20:48:00,0.69015,0.6902,0.6901,0.69015,223800002.0
2007-10-08 20:49:00,0.69015,0.6902,0.69015,0.69015,272000000.0
2007-10-08 20:50:00,0.6902,0.6902,0.6902,0.6902,114600000.0
2007-10-08 20:51:00,0.6902,0.6902,0.69015,0.6902,126400000.0
2007-10-08 20:52:00,0.6902,0.6902,0.6902,0.6902,465600006.0
2007-10-08 20:53:00,0.6902,0.6902,0.6902,0.6902,61800000.0
2007-10-08 20:54:00,0.6902,0.6902,0.6902,0.6902,19800000.0
2007-10-08 20:55:00,0.6902,0.6902,0.6902,0.6902,75600000.0
2007-10-08 20:56:00,0.6902,0.6902,0.6902,0.6902,33000000.0
2007-10-08 20:57:00,0.6902,0.6902,0.6902,0.6902,39600000.0
2007-10-08 20:58:00,0.6902,0.6902,0.6902,0.6902,154400000.0
2007-10-08 20:59:00,0.6902,0.6902,0.6902,0.6902,399900000.0
2007-10-08 21:00:00,0.6902,0.69025,0.69015,0.69015,1571900007.0
2007-10-08 21:01:00,0.6902,0.6902,0.69015,0.69015,254200002.0
2007-10-08 21:02:00,0.6902,0.6902,0.69015,0.69015,379300000.0
2007-10-08 21:03:00,0.69015,0.6902,0.6901,0.6902,816399998.0
2007-10-08 21:04:00,0.6902,0.6902,0.6901,0.6901,874200004.0
2007-10-08 21:05:00,0.69015,0.6902,0.6901,0.69015,670900000.0
2007-10-08 21:06:00,0.6901,0.6902,0.6901,0.6902,129299998.0
2007-10-08 21:07:00,0.6902,0.6902,0.6902,0.6902,58800000.0
2007-10-08 21:08:00,0.6902,0.6902,0.6902,0.6902,152800000.0
2007-10-08 21:09:00,0.6902,0.6902,0.6902,0.6902,17200000.0
2007-10-08 21:10:00,0.6902,0.6902,0.69015,0.6902,361000000.0
2007-10-08 21:11:00,0.6902,0.6902,0.6902,0.6902,156800000.0
2007-10-08 21:12:00,0.6902,0.6902,0.6902,0.6902,410400000.0
2007-10-08 21:13:00,0.6902,0.6902,0.69015,0.69015,140400000.0
2007-10-08 21:14:00,0.6902,0.6902,0.6902,0.6902,60800000.0
2007-10-08 21:15:00,0.69003,0.69005,0.69003,0.69005,21600000.0
2007-10-08 21:16:00,0.69015,0.69015,0.69007,0.69007,84800000.0
2007-10-08 21:17:00,0.69015,0.6902,0.69015,0.6902,23200000.0
2007-10-08 21:18:00,0.69015,0.69015,0.69015,0.69015,26400000.0
2007-10-08 21:19:00,0.6902,0.6902,0.6902,0.6902,41200000.0
2007-10-08 21:20:00,0.6902,0.6902,0.6902,0.6902,9600000.0
2007-10-08 21:21:00,0.6902,0.6902,0.6902,0.6902,82400000.0
2007-10-08 21:22:00,0.6902,0.6902,0.6902,0.6902,43600000.0
2007-10-08 21:23:00,0.6902,0.6902,0.6902,0.6902,16000000.0
2007-10-08 21:24:00,0.6902,0.6902,0.6902,0.6902,48800000.0
2007-10-08 21:25:00,0.6902,0.6902,0.6902,0.6902,32000000.0
2007-10-08 21:26:00,0.6902,0.6902,0.69015,0.6902,96700000.0
2007-10-08 21:27:00,0.69015,0.6902,0.69015,0.69015,70500000.0
2007-10-08 21:28:00,0.69015,0.69015,0.69015,0.69015,71600000.0
2007-10-08 21:29:00,0.69015,0.69015,0.69015,0.69015,20400000.0
2007-10-08 21:30:00,0.69015,0.69015,0.6901,0.6901,231799996.0
2007-10-08 21:31:00,0.6901,0.6901,0.69,0.69,341700002.0
2007-10-08 21:32:00,0.69,0.69005,0.69,0.69,54600001.0
2007-10-08 21:33:00,0.69,0.69005,0.69,0.69,297200000.0
2007-10-08 21:34:00,0.69,0.69,0.68995,0.68995,175900000.0
2007-10-08 21:35:00,0.6899,0.69,0.6899,0.69,219299999.0
2007-10-08 21:36:00,0.69,0.69,0.69,0.69,23800000.0
2007-10-08 21:37:00,0.69,0.69,0.6899,0.68995,439799999.0
2007-10-08 21:38:00,0.68995,0.68995,0.6898,0.68985,595299996.0
2007-10-08 21:39:00,0.68985,0.6899,0.68985,0.68985,89700000.0
2007-10-08 21:40:00,0.6899,0.6899,0.68975,0.6899,265999999.0
2007-10-08 21:41:00,0.68985,0.68985,0.68975,0.6898,228099999.0
2007-10-08 21:42:00,0.68985,0.6899,0.6898,0.68985,123100000.0
2007-10-08 21:43:00,0.68985,0.68985,0.68975,0.68975,177899997.0
2007-10-08 21:44:00,0.6898,0.6898,0.68975,0.68975,369900005.0
2007-10-08 21:45:00,0.68975,0.6898,0.68975,0.6898,503600004.0
2007-10-08 21:46:00,0.6898,0.6898,0.6898,0.6898,195600000.0
2007-10-08 21:47:00,0.6898,0.6898,0.6898,0.6898,53000000.0
2007-10-08 21:48:00,0.6898,0.6898,0.6898,0.6898,217599999.0
2007-10-08 21:49:00,0.6898,0.6898,0.6898,0.6898,28200000.0
2007-10-08 21:50:00,0.68969,0.6897,0.68952,0.68967,1098999990.0
2007-10-08 21:51:00,0.6898,0.6898,0.6898,0.6898,37800000.0
2007-10-08 21:52:00,0.6898,0.6898,0.6898,0.6898,40200000.0
2007-10-08 21:53:00,0.6898,0.68985,0.6898,0.68985,246999999.0
2007-10-08 21:54:00,0.68985,0.6899,0.68985,0.68985,48800000.0
2007-10-08 21:55:00,0.68985,0.68985,0.6898,0.68985,146099999.0
2007-10-08 21:56:00,0.68985,0.68985,0.68975,0.6898,387400002.0
2007-10-08 21:57:00,0.6898,0.6898,0.6898,0.6898,243200002.0
2007-10-08 21:58:00,0.6898,0.6898,0.6898,0.6898,268800001.0
2007-10-08 21:59:00,0.6898,0.6898,0.68975,0.6898,365499998.0
2007-10-08 22:00:00,0.6898,0.68985,0.68975,0.6898,173500000.0
2007-10-08 22:01:00,0.68985,0.68985,0.6898,0.6898,111000003.0
2007-10-08 22:02:00,0.6898,0.6898,0.6898,0.6898,12200000.0
2007-10-08 22:03:00,0.6898,0.6898,0.68975,0.6898,214800000.0
2007-10-08 22:04:00,0.6898,0.6898,0.6898,0.6898,146400000.0
2007-10-08 22:05:00,0.6898,0.6898,0.6898,0.6898,61600000.0
2007-10-08 22:06:00,0.6898,0.6898,0.6898,0.6898,27000000.0
2007-10-08 22:07:00,0.6898,0.68985,0.6898,0.68985,181799999.0
2007-10-08 22:08:00,0.68985,0.68985,0.68985,0.68985,12000000.0
2007-10-08 22:09:00,0.68985,0.68985,0.68985,0.68985,14400000.0
2007-10-08 22:10:00,0.68985,0.68985,0.68985,0.68985,92800000.0
2007-10-08 22:11:00,0.68985,0.68995,0.6898,0.6899,165600005.0
2007-10-08 22:12:00,0.6899,0.68995,0.6899,0.68995,140200000.0
2007-10-08 22:13:00,0.68995,0.68995,0.68985,0.6899,345900000.0
2007-10-08 22:14:00,0.68995,0.68995,0.6899,0.68995,161000001.0
2007-10-08 22:15:00,0.68995,0.68995,0.68995,0.68995,2400000.0
2007-10-08 22:16:00,0.68995,0.68995,0.68995,0.68995,4800000.0
2007-10-08 22:17:00,0.68995,0.68995,0.6899,0.6899,64000001.0
2007-10-08 22:18:00,0.68995,0.69,0.68995,0.69,73800000.0
2007-10-08 22:19:00,0.69,0.69,0.69,0.69,25800000.0
2007-10-08 22:20:00,0.69,0.69,0.69,0.69,100200000.0
2007-10-08 22:21:00,0.69,0.69,0.68995,0.69,146099998.0
2007-10-08 22:22:00,0.69,0.69,0.69,0.69,139600000.0
2007-10-08 22:23:00,0.69,0.69,0.69,0.69,85200000.0
2007-10-08 22:24:00,0.69,0.69005,0.69,0.69005,482400002.0
2007-10-08 22:25:00,0.69005,0.69005,0.69,0.69,72399999.0
2007-10-08 22:26:00,0.69,0.69005,0.69,0.69005,142799999.0
2007-10-08 22:27:00,0.69005,0.69005,0.69005,0.69005,99200000.0
2007-10-08 22:28:00,0.69005,0.69005,0.69005,0.69005,19200000.0
2007-10-08 22:29:00,0.69005,0.69005,0.69,0.69005,76400000.0
2007-10-08 22:30:00,0.69,0.69,0.69,0.69,41200001.0
2007-10-08 22:31:00,0.69,0.69,0.69,0.69,119000001.0
2007-10-08 22:32:00,0.69,0.69005,0.69,0.69005,29800000.0
2007-10-08 22:33:00,0.69005,0.69005,0.6899,0.69005,406399998.0
2007-10-08 22:34:00,0.69005,0.69005,0.69005,0.69005,9600000.0
2007-10-08 22:35:00,0.69005,0.69005,0.69005,0.69005,11200000.0
2007-10-08 22:36:00,0.69005,0.69015,0.69,0.6901,282399997.0
2007-10-08 22:37:00,0.6901,0.69015,0.69,0.6901,280600000.0
2007-10-08 22:38:00,0.6901,0.6901,0.6899,0.69005,295399997.0
2007-10-08 22:39:00,0.69005,0.69005,0.68995,0.69,623700001.0
2007-10-08 22:40:00,0.69,0.69,0.68995,0.69,99599999.0
2007-10-08 22:41:00,0.69,0.69,0.6899,0.69,149999998.0
2007-10-08 22:42:00,0.68995,0.69,0.6899,0.68995,150399999.0
2007-10-08 22:43:00,0.68995,0.69005,0.68985,0.68985,308200001.0
2007-10-08 22:44:00,0.68985,0.69,0.68985,0.68995,449000002.0
2007-10-08 22:45:00,0.68995,0.68995,0.68995,0.68995,6400000.0
2007-10-08 22:46:00,0.68995,0.68995,0.68995,0.68995,3200000.0
2007-10-08 22:47:00,0.68995,0.68995,0.68995,0.68995,800000.0
2007-10-08 22:48:00,0.68995,0.68995,0.68995,0.68995,8800000.0
2007-10-08 22:49:00,0.68995,0.68995,0.68995,0.68995,6400000.0
2007-10-08 22:50:00,0.68995,0.68995,0.6899,0.68995,42000002.0
2007-10-08 22:51:00,0.68995,0.68995,0.68995,0.68995,3200000.0
2007-10-08 22:52:00,0.68995,0.68995,0.68995,0.68995,6400000.0
2007-10-08 22:53:00,0.68995,0.68995,0.6897,0.6899,517600003.0
2007-10-08 22:54:00,0.6899,0.6899,0.68985,0.6899,28200000.0
2007-10-08 22:55:00,0.6899,0.6899,0.68985,0.6899,31300000.0
2007-10-08 22:56:00,0.6899,0.6899,0.6899,0.6899,95200000.0
2007-10-08 22:57:00,0.6899,0.6899,0.68985,0.6899,110800000.0
2007-10-08 22:58:00,0.68985,0.6899,0.6898,0.6899,26400000.0
2007-10-08 22:59:00,0.6898,0.6899,0.6897,0.6897,419300004.0
2007-10-08 23:00:00,0.6898,0.6898,0.6898,0.6898,5800000.0
2007-10-08 23:01:00,0.6898,0.69,0.6898,0.69,39800000.0
2007-10-08 23:02:00,0.69,0.6901,0.6899,0.69,366799996.0
2007-10-08 23:03:00,0.69,0.6902,0.69,0.6902,230700000.0
2007-10-08 23:04:00,0.6901,0.6902,0.6901,0.6902,147100001.0
2007-10-08 23:05:00,0.6902,0.6902,0.6901,0.6902,131199997.0
2007-10-08 23:06:00,0.6901,0.6902,0.6901,0.6902,86600002.0
2007-10-08 23:07:00,0.6901,0.6902,0.69,0.69,115800000.0
2007-10-08 23:08:00,0.69,0.6902,0.69,0.6902,111200001.0
2007-10-08 23:09:00,0.6901,0.6901,0.6901,0.6901,29100000.0
2007-10-08 23:10:00,0.6902,0.6902,0.69,0.69,74000000.0
2007-10-08 23:11:00,0.6901,0.6902,0.68985,0.69,242199998.0
2007-10-08 23:12:00,0.69,0.69,0.69,0.69,114800000.0
2007-10-08 23:13:00,0.69,0.6901,0.69,0.6901,100500001.0
2007-10-08 23:14:00,0.69,0.6901,0.6899,0.6901,280000000.0
2007-10-08 23:15:00,0.69,0.6901,0.6898,0.69,653699998.0
2007-10-08 23:16:00,0.6899,0.69,0.6899,0.6899,239299990.0
2007-10-08 23:17:00,0.6899,0.6899,0.6899,0.6899,147699998.0
2007-10-08 23:18:00,0.6899,0.6899,0.6899,0.6899,262500003.0
2007-10-08 23:19:00,0.6899,0.69,0.6898,0.69,283999999.0
2007-10-08 23:20:00,0.69,0.69,0.6898,0.6898,72000001.0
2007-10-08 23:21:00,0.6898,0.6899,0.6898,0.6898,312899999.0
2007-10-08 23:22:00,0.6898,0.6898,0.6897,0.6898,110800001.0
2007-10-08 23:23:00,0.6898,0.6898,0.6898,0.6898,6000000.0
2007-10-08 23:24:00,0.68972,0.68973,0.68957,0.68957,767900003.0
2007-10-08 23:25:00,0.6898,0.6898,0.6897,0.68975,182800002.0
2007-10-08 23:26:00,0.6898,0.6898,0.68975,0.68975,9200000.0
2007-10-08 23:27:00,0.68972,0.68972,0.6896,0.68972,170000000.0
2007-10-08 23:28:00,0.6898,0.6898,0.6898,0.6898,2400000.0
2007-10-08 23:29:00,0.6898,0.6898,0.6898,0.6898,7200000.0
2007-10-08 23:30:00,0.68985,0.69,0.6897,0.6897,425800007.0
2007-10-08 23:31:00,0.6897,0.6898,0.6897,0.6898,116600004.0
2007-10-08 23:32:00,0.6897,0.6898,0.6896,0.6898,334700006.0
2007-10-08 23:33:00,0.6898,0.6899,0.6898,0.6899,456000003.0
2007-10-08 23:34:00,0.6899,0.6899,0.6899,0.6899,52100000.0
2007-10-08 23:35:00,0.68985,0.6899,0.68985,0.6899,50200000.0
2007-10-08 23:36:00,0.6899,0.6899,0.6898,0.6898,139700001.0
2007-10-08 23:37:00,0.6898,0.6899,0.68975,0.6898,236100000.0
2007-10-08 23:38:00,0.6898,0.6898,0.68975,0.6898,90099999.0
2007-10-08 23:39:00,0.6898,0.6899,0.6898,0.6899,168399996.0
2007-10-08 23:40:00,0.6899,0.6899,0.6899,0.6899,16200000.0
2007-10-08 23:41:00,0.6899,0.6899,0.6899,0.6899,22400000.0
2007-10-08 23:42:00,0.6899,0.6899,0.68985,0.68985,40800000.0
2007-10-08 23:43:00,0.6899,0.6899,0.6899,0.6899,12000000.0
2007-10-08 23:44:00,0.6899,0.6899,0.6899,0.6899,16000000.0
2007-10-08 23:45:00,0.6899,0.6899,0.68985,0.68985,9200000.0
2007-10-08 23:46:00,0.68985,0.68985,0.68985,0.68985,20000000.0
2007-10-08 23:47:00,0.68985,0.6899,0.68985,0.6899,24600000.0
2007-10-08 23:48:00,0.6899,0.6899,0.68985,0.6899,49700000.0
2007-10-08 23:49:00,0.6899,0.6899,0.6899,0.6899,28800000.0
2007-10-08 23:50:00,0.6899,0.6899,0.6899,0.6899,34800000.0
2007-10-08 23:51:00,0.6899,0.6899,0.6899,0.6899,9000000.0
2007-10-08 23:52:00,0.6899,0.6899,0.6899,0.6899,12000000.0
2007-10-08 23:53:00,0.6899,0.6899,0.68985,0.68985,20400000.0
2007-10-08 23:54:00,0.6898,0.6899,0.6898,0.68985,57000000.0
2007-10-08 23:55:00,0.68985,0.6899,0.68985,0.6899,13800000.0
2007-10-08 23:56:00,0.6899,0.6899,0.6898,0.68985,86400000.0
2007-10-08 23:57:00,0.68985,0.6899,0.6898,0.68985,135200000.0
2007-10-08 23:58:00,0.6899,0.6899,0.6897,0.68985,199300000.0
2007-10-08 23:59:00,0.6899,0.6899,0.6897,0.6898,455900005.0
2007-10-09 00:00:00,0.6898,0.6899,0.6896,0.68985,423800007.0
2007-10-09 00:01:00,0.68985,0.6899,0.68985,0.68985,104200000.0
2007-10-09 00:02:00,0.6899,0.6899,0.6899,0.6899,11600000.0
2007-10-09 00:03:00,0.6899,0.6899,0.68985,0.68985,94399999.0
2007-10-09 00:04:00,0.6899,0.6899,0.6899,0.6899,32200000.0
2007-10-09 00:05:00,0.6899,0.6899,0.6898,0.6898,216599998.0
2007-10-09 00:06:00,0.6898,0.6899,0.6897,0.6899,107099999.0
2007-10-09 00:07:00,0.6899,0.6899,0.6899,0.6899,30000000.0
2007-10-09 00:08:00,0.6899,0.6899,0.68985,0.6899,41200000.0
2007-10-09 00:09:00,0.6899,0.6899,0.6899,0.6899,94000000.0
2007-10-09 00:10:00,0.6899,0.6899,0.6899,0.6899,13800000.0
2007-10-09 00:11:00,0.6899,0.6899,0.6899,0.6899,45400000.0
2007-10-09 00:12:00,0.6899,0.69,0.6899,0.69,65600000.0
2007-10-09 00:13:00,0.69,0.69,0.6898,0.6899,284100001.0
2007-10-09 00:14:00,0.6898,0.6899,0.6897,0.6898,799699992.0
2007-10-09 00:15:00,0.6898,0.6898,0.6897,0.6897,511800007.0
2007-10-09 00:16:00,0.68965,0.68975,0.68965,0.6897,300699995.0
2007-10-09 00:17:00,0.68975,0.6898,0.68975,0.6898,110400000.0
2007-10-09 00:18:00,0.6898,0.6898,0.6897,0.6898,455999999.0
2007-10-09 00:19:00,0.6898,0.6898,0.6897,0.68975,367400001.0
2007-10-09 00:20:00,0.68975,0.6898,0.68965,0.68965,352699998.0
2007-10-09 00:21:00,0.68965,0.6898,0.68965,0.6897,396100008.0
2007-10-09 00:22:00,0.68975,0.68975,0.6897,0.68975,91999998.0
2007-10-09 00:23:00,0.68975,0.68975,0.68975,0.68975,14400000.0
2007-10-09 00:24:00,0.6897,0.68975,0.6897,0.6897,57200000.0
2007-10-09 00:25:00,0.6897,0.6898,0.6897,0.6897,409600001.0
2007-10-09 00:26:00,0.6897,0.6898,0.6897,0.6897,115999998.0
2007-10-09 00:27:00,0.6897,0.6898,0.6897,0.6898,347900005.0
2007-10-09 00:28:00,0.6898,0.68985,0.6897,0.6898,216799998.0
2007-10-09 00:29:00,0.68985,0.6899,0.68985,0.6899,97400000.0
2007-10-09 00:30:00,0.6899,0.6899,0.6899,0.6899,73200000.0
2007-10-09 00:31:00,0.6899,0.6899,0.6899,0.6899,109200000.0
2007-10-09 00:32:00,0.69,0.6902,0.6899,0.69015,729900000.0
2007-10-09 00:33:00,0.6902,0.69025,0.69015,0.6902,156900001.0
2007-10-09 00:34:00,0.69025,0.69025,0.6902,0.6902,152900000.0
2007-10-09 00:35:00,0.6902,0.6902,0.69015,0.69015,47100000.0
2007-10-09 00:36:00,0.6902,0.6902,0.6902,0.6902,22000000.0
2007-10-09 00:37:00,0.6902,0.6902,0.6902,0.6902,37000000.0
2007-10-09 00:38:00,0.6902,0.6902,0.6901,0.6902,139400001.0
2007-10-09 00:39:00,0.6902,0.6902,0.69,0.69,261800001.0
2007-10-09 00:40:00,0.69,0.6901,0.69,0.69005,300200000.0
2007-10-09 00:41:00,0.69005,0.6901,0.6899,0.6901,778799982.0
2007-10-09 00:42:00,0.69,0.6901,0.6898,0.6899,515900003.0
2007-10-09 00:43:00,0.6899,0.69,0.6899,0.6899,977599997.0
2007-10-09 00:44:00,0.6899,0.69,0.6898,0.6899,293300001.0
2007-10-09 00:45:00,0.6898,0.6899,0.6898,0.6898,479500009.0
2007-10-09 00:46:00,0.6898,0.6899,0.6898,0.6899,188500005.0
2007-10-09 00:47:00,0.6899,0.6899,0.6899,0.6899,232400007.0
2007-10-09 00:48:00,0.6899,0.6901,0.6899,0.6901,207800004.0
2007-10-09 00:49:00,0.6901,0.6901,0.69,0.6901,288400000.0
2007-10-09 00:50:00,0.6901,0.6901,0.6899,0.6901,657800002.0
2007-10-09 00:51:00,0.6901,0.6901,0.68995,0.68995,344600001.0
2007-10-09 00:52:00,0.68994,0.68994,0.68983,0.68989,445799997.0
2007-10-09 00:53:00,0.68992,0.68995,0.6899,0.6899,216600001.0
2007-10-09 00:54:00,0.69,0.69,0.69,0.69,5200000.0
2007-10-09 00:55:00,0.69,0.69,0.69,0.69,6000000.0
2007-10-09 00:56:00,0.69,0.69,0.68995,0.69,91000000.0
2007-10-09 00:57:00,0.69,0.6901,0.69,0.6901,191799998.0
2007-10-09 00:58:00,0.6901,0.6901,0.68995,0.6901,224699996.0
2007-10-09 00:59:00,0.6901,0.6901,0.69005,0.6901,125900001.0
2007-10-09 01:00:00,0.6901,0.6901,0.6901,0.6901,439400002.0
2007-10-09 01:01:00,0.6901,0.6901,0.69,0.69005,496000000.0
2007-10-09 01:02:00,0.69005,0.69005,0.68995,0.69,371300002.0
2007-10-09 01:03:00,0.69,0.69,0.69,0.69,228999999.0
2007-10-09 01:04:00,0.69,0.69005,0.69,0.69,82400001.0
2007-10-09 01:05:00,0.69005,0.69015,0.68995,0.69005,916299994.0
2007-10-09 01:06:00,0.69,0.69,0.68995,0.68995,607699999.0
2007-10-09 01:07:00,0.69,0.6901,0.69,0.6901,186600005.0
2007-10-09 01:08:00,0.6901,0.6901,0.6901,0.6901,2400000.0
2007-10-09 01:09:00,0.6901,0.6901,0.69005,0.69005,11000000.0
2007-10-09 01:10:00,0.69005,0.69015,0.68985,0.6899,560400004.0
2007-10-09 01:11:00,0.68985,0.69,0.68985,0.69,378200002.0
2007-10-09 01:12:00,0.69,0.6901,0.6899,0.69,466300001.0
2007-10-09 01:13:00,0.69005,0.6901,0.69,0.69,237500000.0
2007-10-09 01:14:00,0.69,0.69,0.69,0.69,131299998.0
2007-10-09 01:15:00,0.69,0.69,0.69,0.69,104399998.0
2007-10-09 01:16:00,0.69,0.69,0.69,0.69,52199999.0
2007-10-09 01:17:00,0.69,0.6901,0.68995,0.69,478699997.0
2007-10-09 01:18:00,0.69,0.69,0.6898,0.6898,516299996.0
2007-10-09 01:19:00,0.6898,0.6901,0.6898,0.69,681500001.0
2007-10-09 01:20:00,0.69,0.69,0.6899,0.69,297700000.0
2007-10-09 01:21:00,0.69,0.69,0.69,0.69,2400000.0
2007-10-09 01:22:00,0.69,0.69,0.69,0.69,185200000.0
2007-10-09 01:23:00,0.69,0.69,0.69,0.69,310200001.0
2007-10-09 01:24:00,0.68995,0.69,0.68985,0.6899,396700000.0
2007-10-09 01:25:00,0.6899,0.6899,0.6899,0.6899,115600000.0
2007-10-09 01:26:00,0.6899,0.69,0.68985,0.6899,254600002.0
2007-10-09 01:27:00,0.6899,0.69,0.6899,0.69,496399997.0
2007-10-09 01:28:00,0.69,0.69,0.69,0.69,122100000.0
2007-10-09 01:29:00,0.68995,0.69,0.6899,0.6899,1110099995.0
2007-10-09 01:30:00,0.68985,0.6899,0.68985,0.68985,235000010.0
2007-10-09 01:31:00,0.6898,0.6899,0.6898,0.6899,167200004.0
2007-10-09 01:32:00,0.6897,0.68975,0.6897,0.6897,167200004.0
2007-10-09 01:33:00,0.68975,0.68975,0.6897,0.68975,337500000.0
2007-10-09 01:34:00,0.68975,0.68975,0.68965,0.68965,858199997.0
2007-10-09 01:35:00,0.6897,0.6897,0.68965,0.6897,187300001.0
2007-10-09 01:36:00,0.6897,0.6897,0.68965,0.6897,285399997.0
2007-10-09 01:37:00,0.6897,0.6897,0.68965,0.68965,221200000.0
2007-10-09 01:38:00,0.68965,0.6898,0.68965,0.6898,228999994.0
2007-10-09 01:39:00,0.6898,0.6898,0.6898,0.6898,25200000.0
2007-10-09 01:40:00,0.6898,0.6898,0.68975,0.6898,29600000.0
2007-10-09 01:41:00,0.68975,0.68985,0.68965,0.68975,340599997.0
2007-10-09 01:42:00,0.68975,0.6898,0.68975,0.6898,62400000.0
2007-10-09 01:43:00,0.6898,0.6898,0.6898,0.6898,334799992.0
2007-10-09 01:44:00,0.68975,0.6899,0.68975,0.6898,685900014.0
2007-10-09 01:45:00,0.6898,0.6898,0.6898,0.6898,925400001.0
2007-10-09 01:46:00,0.6898,0.6898,0.68975,0.6898,58600000.0
2007-10-09 01:47:00,0.6898,0.6898,0.68965,0.68975,583700005.0
2007-10-09 01:48:00,0.6898,0.6898,0.68975,0.6898,169800000.0
2007-10-09 01:49:00,0.6898,0.6898,0.68975,0.6898,360999999.0
2007-10-09 01:50:00,0.6898,0.6898,0.6898,0.6898,209600002.0
2007-10-09 01:51:00,0.6898,0.6899,0.6898,0.68985,782999995.0
2007-10-09 01:52:00,0.68985,0.6899,0.6898,0.6898,208199995.0
2007-10-09 01:53:00,0.6898,0.6898,0.6898,0.6898,915199996.0
2007-10-09 01:54:00,0.6898,0.6898,0.68975,0.6898,385900010.0
2007-10-09 01:55:00,0.6899,0.6899,0.6899,0.6899,25800000.0
2007-10-09 01:56:00,0.6899,0.6899,0.6899,0.6899,5400000.0
2007-10-09 01:57:00,0.6899,0.69,0.6899,0.68995,130400000.0
2007-10-09 01:58:00,0.69,0.6901,0.68995,0.6901,116300001.0
2007-10-09 01:59:00,0.6901,0.6901,0.6901,0.6901,4200000.0
2007-10-09 02:00:00,0.6901,0.6901,0.69005,0.69005,21400000.0
2007-10-09 02:01:00,0.69005,0.69005,0.69,0.69,207299999.0
2007-10-09 02:02:00,0.69005,0.6901,0.69,0.6901,276600000.0
2007-10-09 02:03:00,0.6901,0.6901,0.69005,0.6901,17600000.0
2007-10-09 02:04:00,0.6901,0.6901,0.6901,0.6901,59400000.0
2007-10-09 02:05:00,0.6901,0.6901,0.69,0.69005,363499999.0
2007-10-09 02:06:00,0.69005,0.69005,0.6899,0.6899,1605600016.0
2007-10-09 02:07:00,0.6899,0.69,0.6899,0.68995,895799996.0
2007-10-09 02:08:00,0.69,0.69,0.68985,0.68985,834400010.0
2007-10-09 02:09:00,0.68985,0.68985,0.68985,0.68985,112000000.0
2007-10-09 02:10:00,0.6899,0.6899,0.6898,0.6898,462599998.0
2007-10-09 02:11:00,0.6898,0.68985,0.6898,0.68985,515900009.0
2007-10-09 02:12:00,0.68985,0.68985,0.6898,0.68985,227200004.0
2007-10-09 02:13:00,0.6898,0.6899,0.6898,0.6899,180600001.0
2007-10-09 02:14:00,0.6899,0.6899,0.68985,0.68985,48400000.0
2007-10-09 02:15:00,0.6899,0.6899,0.68985,0.68985,69000000.0
2007-10-09 02:16:00,0.6899,0.6899,0.68985,0.68985,27600000.0
2007-10-09 02:17:00,0.68985,0.6899,0.68975,0.68975,360199995.0
2007-10-09 02:18:00,0.6898,0.6899,0.68975,0.68985,861499998.0
2007-10-09 02:19:00,0.68985,0.6901,0.68985,0.69005,728000006.0
2007-10-09 02:20:00,0.69005,0.69005,0.69,0.69,218000005.0
2007-10-09 02:21:00,0.69,0.69,0.68995,0.69,123200000.0
2007-10-09 02:22:00,0.69,0.69,0.69,0.69,24400000.0
2007-10-09 02:23:00,0.69,0.69,0.68985,0.6899,328400000.0
2007-10-09 02:24:00,0.6899,0.69005,0.6899,0.6899,1889800028.0
2007-10-09 02:25:00,0.6899,0.6901,0.6899,0.6901,809800014.0
2007-10-09 02:26:00,0.6901,0.6901,0.69,0.69,1501500000.0
2007-10-09 02:27:00,0.69,0.69005,0.69,0.69,1083799991.0
2007-10-09 02:28:00,0.69,0.69,0.69,0.69,775000012.0
2007-10-09 02:29:00,0.69,0.6901,0.69,0.6901,386499990.0
2007-10-09 02:30:00,0.6901,0.6901,0.69,0.69005,435300002.0
2007-10-09 02:31:00,0.69005,0.6901,0.68995,0.68995,205099999.0
2007-10-09 02:32:00,0.69,0.69,0.69,0.69,810399992.0
2007-10-09 02:33:00,0.69,0.69,0.68995,0.69,422899993.0
2007-10-09 02:34:00,0.69,0.69,0.69,0.69,30400000.0
2007-10-09 02:35:00,0.69,0.69,0.6899,0.69,469500006.0
2007-10-09 02:36:00,0.69,0.6901,0.69,0.6901,409200001.0
2007-10-09 02:37:00,0.6901,0.6901,0.69,0.69005,165300000.0
2007-10-09 02:38:00,0.69,0.69,0.6899,0.69,412999998.0
2007-10-09 02:39:00,0.69,0.69,0.68985,0.6899,1409200004.0
2007-10-09 02:40:00,0.68985,0.69,0.68985,0.69,608299997.0
2007-10-09 02:41:00,0.69,0.69,0.68995,0.69,122800000.0
2007-10-09 02:42:00,0.69,0.69,0.6899,0.68995,620599998.0
2007-10-09 02:43:00,0.69,0.69,0.6899,0.68995,616499996.0
2007-10-09 02:44:00,0.68995,0.69,0.68985,0.68985,1702000016.0
2007-10-09 02:45:00,0.6899,0.6899,0.68975,0.6899,734299991.0
2007-10-09 02:46:00,0.6899,0.69,0.6899,0.69,442499998.0
2007-10-09 02:47:00,0.68995,0.69,0.68995,0.68995,64800000.0
2007-10-09 02:48:00,0.68995,0.68995,0.68995,0.68995,8800000.0
2007-10-09 02:49:00,0.68995,0.69,0.68995,0.69,21600000.0
2007-10-09 02:50:00,0.69,0.69,0.68995,0.69,91000000.0
2007-10-09 02:51:00,0.69,0.69,0.6899,0.6899,320599998.0
2007-10-09 02:52:00,0.6899,0.6899,0.6898,0.6899,604600004.0
2007-10-09 02:53:00,0.6899,0.6899,0.6899,0.6899,236200000.0
2007-10-09 02:54:00,0.6899,0.69,0.6899,0.69,542100000.0
2007-10-09 02:55:00,0.69,0.69005,0.68995,0.69005,97300000.0
2007-10-09 02:56:00,0.69005,0.6901,0.69005,0.6901,87200000.0
2007-10-09 02:57:00,0.69005,0.6901,0.69005,0.69005,140800000.0
2007-10-09 02:58:00,0.69,0.6901,0.69,0.69,300600002.0
2007-10-09 02:59:00,0.69,0.69,0.68995,0.69,58100000.0
2007-10-09 03:00:00,0.69,0.69,0.6898,0.6899,550199996.0
2007-10-09 03:01:00,0.6899,0.6899,0.6899,0.6899,30800000.0
2007-10-09 03:02:00,0.6899,0.6899,0.6898,0.6898,805300012.0
2007-10-09 03:03:00,0.6898,0.6898,0.68975,0.6898,698700004.0
2007-10-09 03:04:00,0.6898,0.68985,0.68975,0.68975,831400000.0
2007-10-09 03:05:00,0.6898,0.6898,0.68975,0.6898,126700000.0
2007-10-09 03:06:00,0.6898,0.6898,0.6898,0.6898,122100000.0
2007-10-09 03:07:00,0.6898,0.6898,0.6898,0.6898,561200001.0
2007-10-09 03:08:00,0.6898,0.6898,0.68975,0.68975,258700000.0
2007-10-09 03:09:00,0.68975,0.68975,0.68965,0.68975,510700001.0
2007-10-09 03:10:00,0.68975,0.6898,0.6897,0.6898,244099999.0
2007-10-09 03:11:00,0.6897,0.68995,0.6897,0.6899,1085600003.0
2007-10-09 03:12:00,0.6899,0.6899,0.6898,0.6899,1705900004.0
2007-10-09 03:13:00,0.6899,0.6899,0.6898,0.6898,1382500000.0
2007-10-09 03:14:00,0.6899,0.6899,0.6898,0.68985,874699993.0
2007-10-09 03:15:00,0.6898,0.6899,0.6898,0.68985,752399998.0
2007-10-09 03:16:00,0.68985,0.6899,0.6898,0.68985,454900002.0
2007-10-09 03:17:00,0.6898,0.6898,0.6897,0.6898,905000017.0
2007-10-09 03:18:00,0.6898,0.6898,0.6898,0.6898,213400000.0
2007-10-09 03:19:00,0.6898,0.6898,0.68975,0.6898,426900004.0
2007-10-09 03:20:00,0.6898,0.6898,0.68975,0.68975,250099994.0
2007-10-09 03:21:00,0.6898,0.6898,0.68975,0.68975,81200000.0
2007-10-09 03:22:00,0.6898,0.6898,0.6897,0.6898,120599996.0
2007-10-09 03:23:00,0.6898,0.6898,0.6897,0.68975,379899997.0
2007-10-09 03:24:00,0.6898,0.6898,0.6897,0.6897,224499998.0
2007-10-09 03:25:00,0.68975,0.68975,0.6897,0.6897,129600000.0
2007-10-09 03:26:00,0.6897,0.6897,0.68965,0.6897,153699998.0
2007-10-09 03:27:00,0.6897,0.6897,0.6897,0.6897,203599996.0
2007-10-09 03:28:00,0.6897,0.6897,0.6896,0.68965,178900001.0
2007-10-09 03:29:00,0.6897,0.6897,0.68965,0.6897,39200000.0
2007-10-09 03:30:00,0.68965,0.68965,0.68955,0.6896,1072400016.0
2007-10-09 03:31:00,0.6896,0.6897,0.68955,0.6896,599700001.0
2007-10-09 03:32:00,0.68965,0.6897,0.68965,0.6897,587600006.0
2007-10-09 03:33:00,0.6897,0.6897,0.6897,0.6897,75000000.0
2007-10-09 03:34:00,0.6897,0.6897,0.6896,0.68965,326100000.0
2007-10-09 03:35:00,0.6897,0.6898,0.68965,0.6898,1201199999.0
2007-10-09 03:36:00,0.6898,0.68985,0.6898,0.68985,474800000.0
2007-10-09 03:37:00,0.68985,0.68985,0.6898,0.6898,412499993.0
2007-10-09 03:38:00,0.6898,0.6899,0.6898,0.68985,590699982.0
2007-10-09 03:39:00,0.68985,0.68985,0.6897,0.6898,505699989.0
2007-10-09 03:40:00,0.6898,0.6898,0.6898,0.6898,145700000.0
2007-10-09 03:41:00,0.6898,0.6898,0.68975,0.6898,227600000.0
2007-10-09 03:42:00,0.6898,0.6899,0.68975,0.68985,2085299979.0
2007-10-09 03:43:00,0.68985,0.68985,0.6898,0.6898,943600000.0
2007-10-09 03:44:00,0.6898,0.6898,0.68975,0.68975,559299995.0
2007-10-09 03:45:00,0.68975,0.6898,0.68975,0.6898,82300000.0
2007-10-09 03:46:00,0.6898,0.6898,0.6898,0.6898,525399988.0
2007-10-09 03:47:00,0.6898,0.6898,0.68975,0.68975,750699992.0
2007-10-09 03:48:00,0.68975,0.68985,0.68975,0.6898,945299997.0
2007-10-09 03:49:00,0.6898,0.6899,0.6898,0.6898,278400002.0
2007-10-09 03:50:00,0.6898,0.6898,0.6898,0.6898,1246299988.0
2007-10-09 03:51:00,0.6898,0.6898,0.6898,0.6898,442799997.0
2007-10-09 03:52:00,0.6898,0.6898,0.68975,0.68975,269600000.0
2007-10-09 03:53:00,0.6898,0.6898,0.6898,0.6898,351200000.0
2007-10-09 03:54:00,0.6898,0.6898,0.68975,0.68975,509400000.0
2007-10-09 03:55:00,0.6898,0.6898,0.68975,0.6898,484100000.0
2007-10-09 03:56:00,0.6898,0.6898,0.68975,0.6898,361399996.0
2007-10-09 03:57:00,0.6898,0.6898,0.68975,0.6898,454799993.0
2007-10-09 03:58:00,0.6898,0.68985,0.68975,0.68975,121500001.0
2007-10-09 03:59:00,0.6898,0.6898,0.6898,0.6898,172200000.0
2007-10-09 04:00:00,0.6897,0.6898,0.6897,0.6898,172800000.0
2007-10-09 04:01:00,0.6898,0.68985,0.68975,0.68975,332599994.0
2007-10-09 04:02:00,0.6898,0.6898,0.6898,0.6898,291400000.0
2007-10-09 04:03:00,0.6898,0.6898,0.6898,0.6898,473600005.0
2007-10-09 04:04:00,0.6898,0.6898,0.6898,0.6898,274999997.0
2007-10-09 04:05:00,0.6898,0.6899,0.6898,0.6899,524099984.0
2007-10-09 04:06:00,0.6899,0.6899,0.6898,0.6898,478400005.0
2007-10-09 04:07:00,0.6898,0.6898,0.6897,0.6898,275400000.0
2007-10-09 04:08:00,0.6898,0.6898,0.6898,0.6898,14400000.0
2007-10-09 04:09:00,0.6898,0.6898,0.6897,0.6898,417099989.0
2007-10-09 04:10:00,0.6898,0.6898,0.6897,0.6897,869199998.0
2007-10-09 04:11:00,0.6897,0.6897,0.68955,0.68965,248399998.0
2007-10-09 04:12:00,0.68965,0.6897,0.68965,0.6897,87800000.0
2007-10-09 04:13:00,0.6897,0.6897,0.68965,0.6897,86300000.0
2007-10-09 04:14:00,0.6897,0.68975,0.6897,0.6897,200800000.0
2007-10-09 04:15:00,0.6897,0.6897,0.68965,0.68965,281099998.0
2007-10-09 04:16:00,0.6897,0.6897,0.68965,0.6897,460300007.0
2007-10-09 04:17:00,0.6897,0.6897,0.6897,0.6897,305100003.0
2007-10-09 04:18:00,0.6897,0.6897,0.6897,0.6897,116700001.0
2007-10-09 04:19:00,0.6897,0.6897,0.6897,0.6897,206899996.0
2007-10-09 04:20:00,0.6897,0.6897,0.6897,0.6897,50600002.0
2007-10-09 04:21:00,0.6897,0.6897,0.6896,0.68965,1121099997.0
2007-10-09 04:22:00,0.6897,0.6897,0.68965,0.6897,65500000.0
2007-10-09 04:23:00,0.6897,0.6897,0.68965,0.68965,15200000.0
2007-10-09 04:24:00,0.68965,0.6897,0.6896,0.6896,889299989.0
2007-10-09 04:25:00,0.6896,0.68965,0.6896,0.6896,449800002.0
2007-10-09 04:26:00,0.6896,0.6897,0.6896,0.68965,71300000.0
2007-10-09 04:27:00,0.68965,0.6897,0.68955,0.68955,770699997.0
2007-10-09 04:28:00,0.6896,0.6896,0.68955,0.6896,371799990.0
2007-10-09 04:29:00,0.6896,0.6897,0.6896,0.6897,154099994.0
2007-10-09 04:30:00,0.6897,0.6897,0.6896,0.6897,497499997.0
2007-10-09 04:31:00,0.6897,0.6897,0.68965,0.68965,55200000.0
2007-10-09 04:32:00,0.6897,0.6897,0.6897,0.6897,168800000.0
2007-10-09 04:33:00,0.6897,0.6897,0.68955,0.68965,1365099985.0
2007-10-09 04:34:00,0.6897,0.6897,0.6897,0.6897,68800000.0
2007-10-09 04:35:00,0.6897,0.6897,0.68955,0.6897,623800004.0
2007-10-09 04:36:00,0.6897,0.6897,0.6897,0.6897,538300001.0
2007-10-09 04:37:00,0.6897,0.6897,0.6897,0.6897,570000009.0
2007-10-09 04:38:00,0.6897,0.6897,0.6897,0.6897,321000000.0
2007-10-09 04:39:00,0.6897,0.6897,0.6897,0.6897,346799999.0
2007-10-09 04:40:00,0.6897,0.6897,0.6897,0.6897,432400001.0
2007-10-09 04:41:00,0.6897,0.6897,0.6897,0.6897,228000000.0
2007-10-09 04:42:00,0.6897,0.6897,0.6897,0.6897,70000000.0
2007-10-09 04:43:00,0.6897,0.6897,0.68965,0.6897,150900000.0
2007-10-09 04:44:00,0.68965,0.6897,0.6896,0.6897,227800000.0
2007-10-09 04:45:00,0.6897,0.6897,0.6896,0.6896,898699981.0
2007-10-09 04:46:00,0.6896,0.68965,0.68955,0.6896,683399998.0
2007-10-09 04:47:00,0.68955,0.6896,0.68955,0.6896,1113499989.0
2007-10-09 04:48:00,0.6898,0.6898,0.6897,0.6897,388099998.0
2007-10-09 04:49:00,0.6896,0.6896,0.6896,0.6896,388099998.0
2007-10-09 04:50:00,0.6896,0.6896,0.6896,0.6896,528800010.0
2007-10-09 04:51:00,0.6896,0.6896,0.6896,0.6896,302900007.0
2007-10-09 04:52:00,0.6896,0.6896,0.6896,0.6896,266500003.0
2007-10-09 04:53:00,0.6896,0.6897,0.6896,0.6897,531100009.0
2007-10-09 04:54:00,0.6897,0.6897,0.68965,0.6897,121000000.0
2007-10-09 04:55:00,0.6897,0.6897,0.68965,0.6897,8600000.0
2007-10-09 04:56:00,0.6896,0.6897,0.6896,0.68965,171099999.0
2007-10-09 04:57:00,0.68965,0.68965,0.68955,0.6896,133500000.0
2007-10-09 04:58:00,0.6896,0.6896,0.6896,0.6896,115799994.0
2007-10-09 04:59:00,0.6896,0.6896,0.6896,0.6896,98999995.0
2007-10-09 05:00:00,0.6896,0.6896,0.6896,0.6896,317999992.0
2007-10-09 05:01:00,0.6896,0.6896,0.6896,0.6896,289399993.0
2007-10-09 05:02:00,0.6896,0.6896,0.6896,0.6896,197999990.0
2007-10-09 05:03:00,0.6896,0.6896,0.68955,0.68955,714499984.0
2007-10-09 05:04:00,0.68955,0.68965,0.68955,0.68965,122199997.0
2007-10-09 05:05:00,0.68965,0.68965,0.6896,0.6896,75200002.0
2007-10-09 05:06:00,0.6896,0.6896,0.6896,0.6896,405799994.0
2007-10-09 05:07:00,0.6896,0.6896,0.68955,0.6896,283900000.0
2007-10-09 05:08:00,0.6896,0.6897,0.68955,0.6897,179600000.0
2007-10-09 05:09:00,0.6897,0.6897,0.6896,0.6896,514799993.0
2007-10-09 05:10:00,0.6896,0.6896,0.6896,0.6896,557900008.0
2007-10-09 05:11:00,0.6896,0.6897,0.68955,0.6897,667800004.0
2007-10-09 05:12:00,0.6897,0.6897,0.68955,0.68955,795200002.0
2007-10-09 05:13:00,0.6896,0.6896,0.6896,0.6896,419500005.0
2007-10-09 05:14:00,0.6896,0.6897,0.6896,0.6897,194799996.0
2007-10-09 05:15:00,0.6897,0.6897,0.68955,0.6896,585799995.0
2007-10-09 05:16:00,0.6898,0.6898,0.6897,0.6897,1422899994.0
2007-10-09 05:17:00,0.68955,0.6896,0.6895,0.6895,1422899994.0
2007-10-09 05:18:00,0.6897,0.6897,0.6896,0.6896,647700005.0
2007-10-09 05:19:00,0.6897,0.6897,0.6896,0.6896,647700005.0
2007-10-09 05:20:00,0.68945,0.6896,0.68945,0.68945,647700005.0
2007-10-09 05:21:00,0.68945,0.68965,0.68945,0.68955,445600003.0
2007-10-09 05:22:00,0.68955,0.6896,0.68945,0.6895,826600002.0
2007-10-09 05:23:00,0.68945,0.68955,0.68945,0.68945,1732499998.0
2007-10-09 05:24:00,0.68945,0.6895,0.68945,0.6895,733999999.0
2007-10-09 05:25:00,0.6895,0.6895,0.6895,0.6895,855399986.0
2007-10-09 05:26:00,0.6895,0.6895,0.6895,0.6895,677999990.0
2007-10-09 05:27:00,0.6895,0.6895,0.6895,0.6895,278700001.0
2007-10-09 05:28:00,0.6895,0.6895,0.68945,0.68945,613600000.0
2007-10-09 05:29:00,0.6895,0.6895,0.6894,0.6895,836299982.0
2007-10-09 05:30:00,0.6895,0.6895,0.6895,0.6895,732100002.0
2007-10-09 05:31:00,0.6895,0.6896,0.68945,0.6895,188100000.0
2007-10-09 05:32:00,0.6895,0.6895,0.6895,0.6895,153400000.0
2007-10-09 05:33:00,0.6895,0.6895,0.68945,0.6895,221900000.0
2007-10-09 05:34:00,0.6895,0.6895,0.68945,0.68945,426100000.0
2007-10-09 05:35:00,0.68945,0.6895,0.68945,0.6895,136800000.0
2007-10-09 05:36:00,0.6895,0.6895,0.68945,0.68945,114700000.0
2007-10-09 05:37:00,0.6895,0.6895,0.68945,0.68945,251000000.0
2007-10-09 05:38:00,0.6895,0.6895,0.68945,0.68945,132399998.0
2007-10-09 05:39:00,0.6895,0.6895,0.6895,0.6895,18000000.0
2007-10-09 05:40:00,0.6894,0.68941,0.68934,0.68934,230400005.0
2007-10-09 05:41:00,0.6895,0.6895,0.68945,0.68945,92200000.0
2007-10-09 05:42:00,0.68945,0.6895,0.68945,0.6895,107300000.0
2007-10-09 05:43:00,0.6895,0.6895,0.6895,0.6895,153200000.0
2007-10-09 05:44:00,0.6895,0.6895,0.6895,0.6895,168600000.0
2007-10-09 05:45:00,0.6895,0.6895,0.6895,0.6895,47200000.0
2007-10-09 05:46:00,0.6895,0.6895,0.6895,0.6895,90399999.0
2007-10-09 05:47:00,0.6895,0.6895,0.68935,0.6894,781500003.0
2007-10-09 05:48:00,0.6894,0.6895,0.6894,0.6894,1353600005.0
2007-10-09 05:49:00,0.68945,0.6895,0.6894,0.68945,275600000.0
2007-10-09 05:50:00,0.6895,0.6895,0.68945,0.68945,66200000.0
2007-10-09 05:51:00,0.6895,0.6895,0.68935,0.6894,498200004.0
2007-10-09 05:52:00,0.6894,0.6894,0.6894,0.6894,680099999.0
2007-10-09 05:53:00,0.68945,0.6895,0.68945,0.68945,36800000.0
2007-10-09 05:54:00,0.68945,0.68945,0.68935,0.68935,673300000.0
2007-10-09 05:55:00,0.68935,0.6894,0.68935,0.6894,555900000.0
2007-10-09 05:56:00,0.6894,0.6894,0.68935,0.68935,157700000.0
2007-10-09 05:57:00,0.6894,0.6894,0.68935,0.68935,227099998.0
2007-10-09 05:58:00,0.6894,0.68945,0.68935,0.68935,1226200017.0
2007-10-09 05:59:00,0.6894,0.6894,0.6894,0.6894,690199986.0
2007-10-09 06:00:00,0.6895,0.6896,0.6894,0.6895,619599995.0
2007-10-09 06:01:00,0.6895,0.6895,0.68945,0.68945,619599995.0
2007-10-09 06:02:00,0.6895,0.6895,0.6895,0.6895,432300001.0
2007-10-09 06:03:00,0.6895,0.6895,0.68945,0.6895,317200004.0
2007-10-09 06:04:00,0.68945,0.6896,0.68945,0.68955,597899988.0
2007-10-09 06:05:00,0.6896,0.6896,0.68955,0.6896,73700000.0
2007-10-09 06:06:00,0.6896,0.6896,0.68945,0.68945,616199993.0
2007-10-09 06:07:00,0.6895,0.68955,0.6895,0.68955,49400001.0
2007-10-09 06:08:00,0.68955,0.6896,0.6895,0.6895,729300002.0
2007-10-09 06:09:00,0.6895,0.6896,0.68945,0.6895,905800002.0
2007-10-09 06:10:00,0.6895,0.6896,0.6895,0.6895,708100004.0
2007-10-09 06:11:00,0.6895,0.6896,0.6895,0.6896,233500001.0
2007-10-09 06:12:00,0.68955,0.6896,0.68945,0.68945,632600012.0
2007-10-09 06:13:00,0.68955,0.6896,0.68945,0.6895,742300007.0
2007-10-09 06:14:00,0.68955,0.68955,0.68955,0.68955,27200000.0
2007-10-09 06:15:00,0.68955,0.68955,0.6895,0.68955,71599999.0
2007-10-09 06:16:00,0.68955,0.6896,0.68955,0.6896,23000000.0
2007-10-09 06:17:00,0.6896,0.6896,0.68955,0.68955,131400000.0
2007-10-09 06:18:00,0.68955,0.6896,0.68955,0.68955,56600000.0
2007-10-09 06:19:00,0.6896,0.6896,0.6895,0.6895,286200000.0
2007-10-09 06:20:00,0.6895,0.68955,0.68945,0.68945,1552199985.0
2007-10-09 06:21:00,0.6895,0.6895,0.6895,0.6895,204800002.0
2007-10-09 06:22:00,0.6895,0.6895,0.68945,0.68945,568299990.0
2007-10-09 06:23:00,0.68945,0.6895,0.68945,0.6895,72600000.0
2007-10-09 06:24:00,0.6895,0.6896,0.6895,0.6896,327600000.0
2007-10-09 06:25:00,0.68955,0.68955,0.68945,0.68945,662599997.0
2007-10-09 06:26:00,0.68945,0.6896,0.68945,0.68945,1568299978.0
2007-10-09 06:27:00,0.68945,0.6896,0.68945,0.68955,273800003.0
2007-10-09 06:28:00,0.6896,0.6896,0.68955,0.6896,69200000.0
2007-10-09 06:29:00,0.6896,0.6896,0.6895,0.6895,668499986.0
2007-10-09 06:30:00,0.6895,0.6896,0.68945,0.6896,517099991.0
2007-10-09 06:31:00,0.6896,0.6896,0.6895,0.6895,1424399983.0
2007-10-09 06:32:00,0.6895,0.6896,0.68945,0.68945,740199997.0
2007-10-09 06:33:00,0.68945,0.6895,0.6894,0.6895,358500002.0
2007-10-09 06:34:00,0.6895,0.6895,0.68945,0.6895,90900000.0
2007-10-09 06:35:00,0.6895,0.6895,0.6895,0.6895,29600000.0
2007-10-09 06:36:00,0.6895,0.6895,0.68945,0.6895,39200000.0
2007-10-09 06:37:00,0.6895,0.6895,0.68945,0.6895,96800000.0
2007-10-09 06:38:00,0.6895,0.6895,0.6895,0.6895,21600000.0
2007-10-09 06:39:00,0.6895,0.6895,0.6895,0.6895,295200003.0
2007-10-09 06:40:00,0.6895,0.6895,0.6895,0.6895,46400000.0
2007-10-09 06:41:00,0.6895,0.6895,0.6895,0.6895,62400000.0
2007-10-09 06:42:00,0.6895,0.6895,0.6895,0.6895,36400000.0
2007-10-09 06:43:00,0.6895,0.6895,0.68945,0.68945,102600000.0
2007-10-09 06:44:00,0.6895,0.6895,0.68945,0.68945,10300000.0
2007-10-09 06:45:00,0.68945,0.6895,0.6894,0.6895,96999998.0
2007-10-09 06:46:00,0.6895,0.6895,0.68945,0.6895,42400000.0
2007-10-09 06:47:00,0.6895,0.6895,0.68945,0.6895,87200000.0
2007-10-09 06:48:00,0.6895,0.6895,0.68945,0.68945,159800000.0
2007-10-09 06:49:00,0.68945,0.6895,0.68945,0.6895,412099995.0
2007-10-09 06:50:00,0.6895,0.68955,0.68945,0.68955,249000000.0
2007-10-09 06:51:00,0.68955,0.68955,0.6895,0.6895,83200000.0
2007-10-09 06:52:00,0.6895,0.6895,0.6895,0.6895,32400000.0
2007-10-09 06:53:00,0.6895,0.6895,0.6894,0.6894,346999997.0
2007-10-09 06:54:00,0.6894,0.6895,0.6894,0.6894,1214600008.0
2007-10-09 06:55:00,0.6894,0.6894,0.6894,0.6894,692299993.0
2007-10-09 06:56:00,0.6894,0.68945,0.6894,0.68945,310599993.0
2007-10-09 06:57:00,0.6895,0.6895,0.68935,0.6894,1053000004.0
2007-10-09 06:58:00,0.6894,0.6895,0.68935,0.68935,250099995.0
2007-10-09 06:59:00,0.6894,0.6894,0.68935,0.68935,195999997.0
2007-10-09 07:00:00,0.6894,0.6895,0.6894,0.68945,909900007.0
2007-10-09 07:01:00,0.68945,0.68945,0.6894,0.6894,814000000.0
2007-10-09 07:02:00,0.6894,0.6894,0.6894,0.6894,514799996.0
2007-10-09 07:03:00,0.6894,0.6894,0.6893,0.6893,501300002.0
2007-10-09 07:04:00,0.6893,0.68945,0.6893,0.68945,559000005.0
2007-10-09 07:05:00,0.68945,0.68945,0.68935,0.6894,284100000.0
2007-10-09 07:06:00,0.6894,0.68945,0.6894,0.68945,489099998.0
2007-10-09 07:07:00,0.68945,0.6895,0.6894,0.6895,257299999.0
2007-10-09 07:08:00,0.6895,0.6895,0.6895,0.6895,68000000.0
2007-10-09 07:09:00,0.6895,0.6895,0.6895,0.6895,85800000.0
2007-10-09 07:10:00,0.6895,0.6895,0.6895,0.6895,66800000.0
2007-10-09 07:11:00,0.6895,0.68955,0.6895,0.6895,271200000.0
2007-10-09 07:12:00,0.6895,0.6895,0.68945,0.68945,41000000.0
2007-10-09 07:13:00,0.68945,0.6895,0.68945,0.6895,108600000.0
2007-10-09 07:14:00,0.6895,0.68955,0.6895,0.68955,304200001.0
2007-10-09 07:15:00,0.68955,0.68965,0.68955,0.6896,349100000.0
2007-10-09 07:16:00,0.6896,0.6896,0.6896,0.6896,42800000.0
2007-10-09 07:17:00,0.6896,0.6896,0.6895,0.6895,423100002.0
2007-10-09 07:19:00,0.6895,0.6897,0.6895,0.68965,1333499998.0
2007-10-09 07:20:00,0.68965,0.6897,0.68965,0.6897,162200000.0
2007-10-09 07:21:00,0.6897,0.6897,0.6896,0.68965,217599998.0
2007-10-09 07:22:00,0.68965,0.6897,0.6894,0.6895,1332599987.0
2007-10-09 07:23:00,0.6895,0.68955,0.68945,0.6895,1419800014.0
2007-10-09 07:24:00,0.6895,0.6896,0.68945,0.68945,1018899992.0
2007-10-09 07:25:00,0.6895,0.6895,0.68945,0.6895,200700003.0
2007-10-09 07:26:00,0.6895,0.68955,0.68945,0.68955,463300000.0
2007-10-09 07:27:00,0.68955,0.68955,0.68945,0.68945,569100004.0
2007-10-09 07:28:00,0.6895,0.6895,0.68945,0.68945,230600000.0
2007-10-09 07:29:00,0.6895,0.6895,0.6895,0.6895,297499994.0
2007-10-09 07:30:00,0.6895,0.6895,0.68945,0.6895,242399999.0
2007-10-09 07:31:00,0.6895,0.6895,0.6895,0.6895,20800000.0
2007-10-09 07:32:00,0.6895,0.6895,0.68945,0.68945,278700004.0
2007-10-09 07:33:00,0.68945,0.6895,0.68945,0.6895,343599998.0
2007-10-09 07:34:00,0.6895,0.6896,0.68945,0.6895,830800009.0
2007-10-09 07:35:00,0.6895,0.6896,0.6895,0.6895,926899998.0
2007-10-09 07:36:00,0.6895,0.68955,0.68945,0.6895,1644400022.0
2007-10-09 07:37:00,0.6895,0.6895,0.6895,0.6895,658300009.0
2007-10-09 07:38:00,0.6895,0.68955,0.6895,0.6895,778100007.0
2007-10-09 07:39:00,0.6896,0.6896,0.68955,0.6896,307800007.0
2007-10-09 07:40:00,0.6896,0.6896,0.68955,0.6896,128600000.0
2007-10-09 07:41:00,0.6896,0.6896,0.6896,0.6896,26400000.0
2007-10-09 07:42:00,0.6896,0.6896,0.6895,0.6896,290100000.0
2007-10-09 07:43:00,0.6896,0.6896,0.6895,0.6895,323399999.0
2007-10-09 07:44:00,0.6896,0.6896,0.6895,0.6895,560500010.0
2007-10-09 07:45:00,0.6895,0.6896,0.68945,0.68955,727700018.0
2007-10-09 07:46:00,0.68955,0.6896,0.6895,0.6896,228600012.0
2007-10-09 07:47:00,0.6896,0.6896,0.6895,0.6895,593300012.0
2007-10-09 07:48:00,0.6895,0.6896,0.6895,0.68955,539299993.0
2007-10-09 07:49:00,0.68955,0.6896,0.68955,0.68955,69800000.0
2007-10-09 07:50:00,0.6896,0.6896,0.68955,0.6896,44000000.0
2007-10-09 07:51:00,0.6896,0.6896,0.6896,0.6896,45600000.0
2007-10-09 07:52:00,0.6896,0.6896,0.6895,0.68955,409599998.0
2007-10-09 07:53:00,0.6896,0.6896,0.68955,0.6896,214000000.0
2007-10-09 07:54:00,0.6896,0.6896,0.6896,0.6896,305000002.0
2007-10-09 07:55:00,0.6896,0.6896,0.68955,0.6896,1554100018.0
2007-10-09 07:57:00,0.6896,0.6897,0.6896,0.6897,2050699994.0
2007-10-09 07:58:00,0.6897,0.68975,0.68965,0.6897,1911099997.0
2007-10-09 07:59:00,0.68965,0.6897,0.68965,0.6897,1183000003.0
2007-10-09 08:00:00,0.68965,0.68975,0.68965,0.6897,963600003.0
2007-10-09 08:01:00,0.6897,0.68985,0.68965,0.6898,1903699986.0
2007-10-09 08:02:00,0.6898,0.6898,0.68975,0.6898,292000004.0
2007-10-09 08:03:00,0.6898,0.6898,0.6897,0.6898,954700002.0
2007-10-09 08:04:00,0.6898,0.6898,0.68975,0.6898,328800000.0
2007-10-09 08:05:00,0.6898,0.6898,0.6897,0.68975,547299999.0
2007-10-09 08:06:00,0.68975,0.68975,0.68975,0.68975,134000000.0
2007-10-09 08:07:00,0.68975,0.6898,0.68965,0.68975,868600014.0
2007-10-09 08:08:00,0.6898,0.6898,0.68965,0.68975,341500002.0
2007-10-09 08:09:00,0.68975,0.6898,0.68975,0.6898,290300000.0
2007-10-09 08:10:00,0.68975,0.6898,0.68965,0.6897,282599996.0
2007-10-09 08:11:00,0.6897,0.6897,0.6895,0.6895,661199996.0
2007-10-09 08:12:00,0.6895,0.68965,0.68945,0.6896,1901800015.0
2007-10-09 08:13:00,0.68955,0.6897,0.68955,0.6897,1840600005.0
2007-10-09 08:14:00,0.6897,0.68985,0.68965,0.68975,1621799994.0
2007-10-09 08:15:00,0.68975,0.6898,0.68975,0.6898,1118400006.0
2007-10-09 08:16:00,0.6898,0.6899,0.6898,0.68985,711100003.0
2007-10-09 08:17:00,0.68985,0.68995,0.68985,0.68995,219500000.0
2007-10-09 08:18:00,0.6899,0.69005,0.6899,0.69005,870400005.0
2007-10-09 08:19:00,0.69005,0.6901,0.68995,0.69,1276999982.0
2007-10-09 08:20:00,0.69,0.69,0.69,0.69,243899999.0
2007-10-09 08:21:00,0.69,0.69,0.68995,0.68995,199799997.0
2007-10-09 08:22:00,0.69,0.69,0.68975,0.68985,887800004.0
2007-10-09 08:23:00,0.68985,0.6899,0.6898,0.6899,710200009.0
2007-10-09 08:24:00,0.6899,0.68995,0.6899,0.68995,505400000.0
2007-10-09 08:25:00,0.68995,0.69,0.68995,0.68995,309000000.0
2007-10-09 08:26:00,0.68995,0.69,0.68985,0.68985,475300004.0
2007-10-09 08:27:00,0.68985,0.6899,0.68975,0.68975,522900001.0
2007-10-09 08:28:00,0.68975,0.68995,0.68975,0.68995,995699992.0
2007-10-09 08:29:00,0.68995,0.69005,0.6899,0.68995,1211699994.0
2007-10-09 08:30:00,0.6899,0.69005,0.6899,0.68995,1913999993.0
2007-10-09 08:31:00,0.6901,0.6901,0.69,0.69,370600000.0
2007-10-09 08:32:00,0.6901,0.6901,0.69005,0.69005,370600000.0
2007-10-09 08:33:00,0.69005,0.6901,0.69005,0.69005,192400000.0
2007-10-09 08:34:00,0.69,0.6901,0.69,0.69,585900005.0
2007-10-09 08:35:00,0.69,0.6901,0.69,0.69005,1464900005.0
2007-10-09 08:36:00,0.69,0.69015,0.69,0.6901,1941699986.0
2007-10-09 08:37:00,0.6902,0.6902,0.6901,0.6901,1855600025.0
2007-10-09 08:38:00,0.6902,0.6902,0.6901,0.6902,1855600025.0
2007-10-09 08:39:00,0.6901,0.6902,0.6901,0.6902,1855600025.0
2007-10-09 08:40:00,0.6902,0.6903,0.69005,0.6903,1855600025.0
2007-10-09 08:41:00,0.6903,0.6903,0.69015,0.6903,705399986.0
2007-10-09 08:42:00,0.6903,0.6903,0.6902,0.6902,957000004.0
2007-10-09 08:43:00,0.6902,0.6902,0.6901,0.6902,295199999.0
2007-10-09 08:44:00,0.6902,0.69025,0.6901,0.6902,861200002.0
2007-10-09 08:45:00,0.6902,0.6903,0.6902,0.6902,1126799986.0
2007-10-09 08:46:00,0.6903,0.6904,0.6903,0.69035,1126799986.0
2007-10-09 08:47:00,0.6904,0.6904,0.69025,0.6903,1093899996.0
2007-10-09 08:48:00,0.6903,0.6904,0.6903,0.69035,675700004.0
2007-10-09 08:49:00,0.69035,0.69035,0.6903,0.69035,686499995.0
2007-10-09 08:50:00,0.69035,0.69035,0.69025,0.6903,1269699986.0
2007-10-09 08:52:00,0.69035,0.6905,0.69035,0.69045,1598799997.0
2007-10-09 08:53:00,0.69045,0.6905,0.69045,0.6905,161200000.0
2007-10-09 08:54:00,0.6905,0.6906,0.6905,0.6906,1868700013.0
2007-10-09 08:55:00,0.6905,0.6906,0.6905,0.6905,1515400004.0
2007-10-09 08:56:00,0.6906,0.6906,0.6905,0.6905,1515400004.0
2007-10-09 08:57:00,0.6904,0.6905,0.6904,0.6905,1684500024.0
2007-10-09 08:59:00,0.69045,0.6906,0.69045,0.6906,1684500024.0
2007-10-09 09:00:00,0.6905,0.6906,0.6905,0.6905,1652400008.0
2007-10-09 09:01:00,0.6906,0.6906,0.6905,0.6906,1652400008.0
2007-10-09 09:02:00,0.6905,0.6906,0.6905,0.6906,1652400008.0
2007-10-09 09:03:00,0.69055,0.69075,0.69055,0.6907,1652400008.0
2007-10-09 09:04:00,0.6907,0.6907,0.6906,0.6906,950199990.0
2007-10-09 09:05:00,0.6905,0.6906,0.6905,0.6906,950199990.0
2007-10-09 09:06:00,0.69065,0.6907,0.6906,0.69065,950199990.0
2007-10-09 09:07:00,0.69065,0.69065,0.69065,0.69065,35100000.0
2007-10-09 09:08:00,0.69065,0.6907,0.6906,0.69065,482900000.0
2007-10-09 09:09:00,0.6905,0.6906,0.6905,0.6905,1736399993.0
2007-10-09 09:10:00,0.6905,0.69055,0.6905,0.69055,1736399993.0
2007-10-09 09:11:00,0.6904,0.6905,0.6904,0.6904,2028499991.0
2007-10-09 09:12:00,0.69045,0.69045,0.69035,0.69045,2028499991.0
2007-10-09 09:13:00,0.6903,0.6903,0.6903,0.6903,1749799992.0
2007-10-09 09:14:00,0.6904,0.6904,0.6903,0.6903,1749799992.0
2007-10-09 09:15:00,0.6904,0.6904,0.6903,0.6903,1749799992.0
2007-10-09 09:16:00,0.6904,0.6904,0.6903,0.6904,1749799992.0
2007-10-09 09:17:00,0.6905,0.6905,0.6904,0.6904,1749799992.0
2007-10-09 09:18:00,0.6905,0.6905,0.6904,0.6904,1749799992.0
2007-10-09 09:19:00,0.6904,0.6905,0.69035,0.6905,1647700001.0
2007-10-09 09:20:00,0.69045,0.6905,0.6902,0.69035,2007199993.0
2007-10-09 09:21:00,0.6904,0.6904,0.69025,0.69025,1930500016.0
2007-10-09 09:22:00,0.69025,0.69035,0.69025,0.69025,1803200001.0
2007-10-09 09:23:00,0.6903,0.6903,0.6902,0.6902,1938900016.0
2007-10-09 09:24:00,0.6901,0.6902,0.6901,0.6902,2065099972.0
2007-10-09 09:25:00,0.6902,0.6902,0.69005,0.69005,2065099972.0
2007-10-09 09:26:00,0.6901,0.69025,0.69005,0.6902,2078500014.0
2007-10-09 09:27:00,0.6901,0.6902,0.6901,0.6901,1239500015.0
2007-10-09 09:28:00,0.6902,0.6903,0.6902,0.6903,1239500015.0
2007-10-09 09:29:00,0.6902,0.6903,0.6902,0.6903,1239500015.0
2007-10-09 09:30:00,0.6904,0.6904,0.6903,0.6903,1239500015.0
2007-10-09 09:31:00,0.6902,0.6903,0.6902,0.6902,1239500015.0
2007-10-09 09:32:00,0.6903,0.6903,0.6902,0.6902,1239500015.0
2007-10-09 09:33:00,0.6903,0.69035,0.6903,0.69035,1239500015.0
2007-10-09 09:34:00,0.69035,0.6905,0.69035,0.69045,1903400001.0
2007-10-09 09:35:00,0.6903,0.6903,0.6903,0.6903,861699996.0
2007-10-09 09:36:00,0.6904,0.6904,0.6902,0.69035,861699996.0
2007-10-09 09:37:00,0.6902,0.6903,0.6902,0.6903,339900000.0
2007-10-09 09:39:00,0.6904,0.6904,0.6903,0.6904,339900000.0
2007-10-09 09:40:00,0.69045,0.6905,0.69045,0.6905,339900000.0
2007-10-09 09:41:00,0.69045,0.6905,0.6904,0.69045,228900001.0
2007-10-09 09:42:00,0.6904,0.6905,0.6904,0.69045,1908999988.0
2007-10-09 09:43:00,0.6905,0.69055,0.69045,0.69055,1733799983.0
2007-10-09 09:44:00,0.6905,0.6906,0.6905,0.6906,1410600005.0
2007-10-09 09:45:00,0.6904,0.6904,0.6904,0.6904,1684100028.0
2007-10-09 09:47:00,0.69055,0.6906,0.6904,0.6905,1684100028.0
2007-10-09 09:48:00,0.6905,0.6905,0.6905,0.6905,191200000.0
2007-10-09 09:51:00,0.6906,0.6906,0.69055,0.6906,191200000.0
2007-10-09 09:53:00,0.6904,0.6904,0.6904,0.6904,1758099976.0
2007-10-09 09:55:00,0.6905,0.6905,0.6904,0.6905,1758099976.0
2007-10-09 09:56:00,0.6905,0.6905,0.6905,0.6905,930699998.0
2007-10-09 09:57:00,0.6905,0.6905,0.6904,0.6905,1739699999.0
2007-10-09 09:58:00,0.6904,0.6904,0.6904,0.6904,1739699999.0
2007-10-09 09:59:00,0.6905,0.6905,0.6903,0.6903,1739699999.0
2007-10-09 10:01:00,0.6903,0.6903,0.6903,0.6903,1693299983.0
2007-10-09 10:02:00,0.6903,0.6903,0.6903,0.6903,447200002.0
2007-10-09 10:03:00,0.6903,0.69035,0.6903,0.6903,1470500004.0
2007-10-09 10:04:00,0.6903,0.69035,0.69025,0.6903,1818299996.0
2007-10-09 10:05:00,0.6903,0.69035,0.6903,0.69035,1658699996.0
2007-10-09 10:06:00,0.69035,0.6904,0.69015,0.69025,1328199992.0
2007-10-09 10:08:00,0.6903,0.6903,0.69025,0.6903,719800000.0
2007-10-09 10:09:00,0.6903,0.6903,0.6902,0.6902,127399997.0
2007-10-09 10:10:00,0.6902,0.6902,0.6901,0.6902,1292999986.0
2007-10-09 10:11:00,0.6902,0.6903,0.6901,0.6903,1482299992.0
2007-10-09 10:12:00,0.6903,0.6903,0.69025,0.6903,321900000.0
2007-10-09 10:13:00,0.6903,0.6903,0.6903,0.6903,485299998.0
2007-10-09 10:14:00,0.69025,0.6903,0.69025,0.6903,407299997.0
2007-10-09 10:15:00,0.6903,0.6904,0.6903,0.6904,832699990.0
2007-10-09 10:16:00,0.69035,0.6904,0.6903,0.6904,882499978.0
2007-10-09 10:17:00,0.6904,0.6904,0.69015,0.6902,937900001.0
2007-10-09 10:18:00,0.6902,0.6903,0.6902,0.6903,1815199967.0
2007-10-09 10:19:00,0.6904,0.6904,0.6903,0.6903,1815199967.0
2007-10-09 10:20:00,0.6904,0.6904,0.69035,0.6904,1815199967.0
2007-10-09 10:21:00,0.6904,0.6904,0.6903,0.6903,1459200023.0
2007-10-09 10:22:00,0.6904,0.6905,0.6904,0.6905,1459200023.0
2007-10-09 10:23:00,0.6905,0.6905,0.6904,0.6904,1289299991.0
2007-10-09 10:24:00,0.6905,0.6905,0.6903,0.6903,1289299991.0
2007-10-09 10:25:00,0.6904,0.6904,0.6903,0.6904,1289299991.0
2007-10-09 10:26:00,0.6903,0.6903,0.6901,0.6902,1289299991.0
2007-10-09 10:27:00,0.6903,0.6903,0.6902,0.6902,1289299991.0
2007-10-09 10:28:00,0.6902,0.6903,0.6901,0.69025,1486100000.0
2007-10-09 10:29:00,0.6903,0.6903,0.6901,0.6901,546599991.0
2007-10-09 10:30:00,0.6901,0.69035,0.6901,0.6902,940700002.0
2007-10-09 10:31:00,0.69015,0.6903,0.69015,0.6903,1796600002.0
2007-10-09 10:32:00,0.6903,0.6903,0.6902,0.6903,1896200015.0
2007-10-09 10:33:00,0.6904,0.6904,0.6901,0.69025,1896200015.0
2007-10-09 10:34:00,0.6901,0.6901,0.69,0.6901,234000001.0
2007-10-09 10:35:00,0.69015,0.6902,0.69015,0.6902,234000001.0
2007-10-09 10:36:00,0.6902,0.6902,0.6902,0.6902,1131200035.0
2007-10-09 10:37:00,0.6902,0.6902,0.69015,0.6902,890200009.0
2007-10-09 10:38:00,0.6902,0.6902,0.69015,0.69015,276199998.0
2007-10-09 10:39:00,0.69015,0.6903,0.69015,0.6903,892600014.0
2007-10-09 10:40:00,0.6903,0.6903,0.69025,0.69025,432400001.0
2007-10-09 10:41:00,0.69025,0.6903,0.6901,0.6903,155300000.0
2007-10-09 10:42:00,0.6903,0.6903,0.6901,0.6901,737000001.0
2007-10-09 10:43:00,0.6903,0.6903,0.69025,0.69025,610000000.0
2007-10-09 10:44:00,0.6903,0.6903,0.69025,0.69025,274200006.0
2007-10-09 10:45:00,0.69025,0.6903,0.69025,0.69025,1151799997.0
2007-10-09 10:46:00,0.6903,0.69035,0.6903,0.6903,249900005.0
2007-10-09 10:47:00,0.6902,0.6906,0.6902,0.6905,1311299979.0
2007-10-09 10:48:00,0.6904,0.6905,0.6904,0.6904,1311299979.0
2007-10-09 10:49:00,0.6905,0.69065,0.6904,0.6905,1311299979.0
2007-10-09 10:50:00,0.6905,0.6905,0.6904,0.6905,596400005.0
2007-10-09 10:51:00,0.6905,0.69055,0.69045,0.6905,691499999.0
2007-10-09 10:52:00,0.6905,0.69055,0.69045,0.6905,1532800005.0
2007-10-09 10:53:00,0.6904,0.6905,0.6904,0.6905,1184200005.0
2007-10-09 10:54:00,0.6906,0.6906,0.69045,0.69045,1184200005.0
2007-10-09 10:55:00,0.69045,0.6905,0.6904,0.69045,1324900003.0
2007-10-09 10:56:00,0.69045,0.6905,0.6902,0.6904,591500000.0
2007-10-09 10:57:00,0.6904,0.6904,0.69035,0.6904,990499984.0
2007-10-09 10:58:00,0.6904,0.6904,0.6901,0.6901,319999994.0
2007-10-09 10:59:00,0.6901,0.6904,0.6901,0.6904,998099994.0
2007-10-09 11:00:00,0.6904,0.6904,0.6902,0.69035,462499997.0
2007-10-09 11:01:00,0.6904,0.6904,0.6903,0.69035,816499994.0
2007-10-09 11:02:00,0.69035,0.6904,0.69035,0.6904,1891199999.0
2007-10-09 11:03:00,0.6904,0.6904,0.69025,0.69035,812599997.0
2007-10-09 11:04:00,0.69035,0.6904,0.69025,0.69025,1225999996.0
2007-10-09 11:05:00,0.6903,0.69035,0.69025,0.69035,671999994.0
2007-10-09 11:06:00,0.6904,0.6904,0.6903,0.6903,1795499985.0
2007-10-09 11:07:00,0.6903,0.6903,0.69025,0.6903,1262299986.0
2007-10-09 11:08:00,0.6903,0.6903,0.69025,0.6903,1084399998.0
2007-10-09 11:09:00,0.6903,0.6903,0.6902,0.6903,1471799996.0
2007-10-09 11:10:00,0.6903,0.6903,0.69025,0.6903,1471799996.0
2007-10-09 11:11:00,0.6903,0.69035,0.6903,0.69035,1644699994.0
2007-10-09 11:12:00,0.69035,0.6904,0.69035,0.69035,92400000.0
2007-10-09 11:13:00,0.69035,0.6904,0.69025,0.6903,1134300002.0
2007-10-09 11:15:00,0.6903,0.6903,0.6902,0.6903,1993200005.0
2007-10-09 11:16:00,0.69035,0.69035,0.6903,0.6903,1993200005.0
2007-10-09 11:17:00,0.6903,0.6903,0.6902,0.69025,589500004.0
2007-10-09 11:18:00,0.69025,0.69025,0.69015,0.69015,1184999985.0
2007-10-09 11:19:00,0.6902,0.6903,0.69015,0.69025,308299998.0
2007-10-09 11:20:00,0.69025,0.6903,0.69025,0.69025,1052499991.0
2007-10-09 11:21:00,0.69025,0.6904,0.69025,0.6904,1356200003.0
2007-10-09 11:22:00,0.6904,0.6904,0.6904,0.6904,1497399992.0
2007-10-09 11:23:00,0.6904,0.6904,0.6903,0.6903,1028499999.0
2007-10-09 11:24:00,0.6904,0.6904,0.6903,0.6904,1028499999.0
2007-10-09 11:25:00,0.6905,0.6905,0.6904,0.6904,1028499999.0
2007-10-09 11:26:00,0.6905,0.6906,0.6905,0.6906,1753099998.0
2007-10-09 11:27:00,0.6907,0.6907,0.6906,0.6906,1753099998.0
2007-10-09 11:28:00,0.6907,0.6907,0.6906,0.69065,1753099998.0
2007-10-09 11:29:00,0.6906,0.69075,0.6906,0.6907,1575499985.0
2007-10-09 11:30:00,0.69075,0.69075,0.69065,0.6907,751950009.0
2007-10-09 11:31:00,0.6907,0.6907,0.69065,0.6907,1070900008.0
2007-10-09 11:32:00,0.6907,0.69085,0.69065,0.69085,2047300010.0
2007-10-09 11:33:00,0.69085,0.69085,0.69075,0.6908,1666100004.0
2007-10-09 11:34:00,0.69075,0.69085,0.69075,0.69085,803400000.0
2007-10-09 11:35:00,0.6909,0.6909,0.6907,0.6908,1918499996.0
2007-10-09 11:36:00,0.6909,0.691,0.6908,0.691,1918499996.0
2007-10-09 11:37:00,0.691,0.691,0.6908,0.6908,315600002.0
2007-10-09 11:39:00,0.6909,0.691,0.6908,0.6908,315600002.0
2007-10-09 11:40:00,0.6909,0.6909,0.6908,0.6908,315600002.0
2007-10-09 11:41:00,0.6909,0.6909,0.6909,0.6909,315600002.0
2007-10-09 11:42:00,0.691,0.691,0.6908,0.6909,315600002.0
2007-10-09 11:43:00,0.69095,0.691,0.69095,0.691,315600002.0
2007-10-09 11:44:00,0.691,0.691,0.69075,0.6909,1587000003.0
2007-10-09 11:45:00,0.6909,0.691,0.69085,0.69085,1993400010.0
2007-10-09 11:46:00,0.69085,0.6909,0.6908,0.6908,2015799995.0
2007-10-09 11:47:00,0.6908,0.6908,0.6907,0.6908,1991899969.0
2007-10-09 11:48:00,0.6908,0.6909,0.69065,0.69065,1449200003.0
2007-10-09 11:49:00,0.6907,0.6907,0.69065,0.6907,426900000.0
2007-10-09 11:50:00,0.6907,0.69085,0.6906,0.69075,1711999988.0
2007-10-09 11:51:00,0.6906,0.6907,0.6906,0.6907,1859599989.0
2007-10-09 11:52:00,0.6906,0.6908,0.6906,0.6907,1859599989.0
2007-10-09 11:53:00,0.69075,0.6909,0.69065,0.6909,1859599989.0
2007-10-09 11:54:00,0.69085,0.69095,0.69085,0.69085,1948500008.0
2007-10-09 11:55:00,0.6909,0.6909,0.6909,0.6909,1438100002.0
2007-10-09 11:56:00,0.691,0.6911,0.691,0.691,1438100002.0
2007-10-09 11:57:00,0.69105,0.6911,0.6909,0.6911,1438100002.0
2007-10-09 11:58:00,0.69105,0.6911,0.69095,0.6911,2009900011.0
2007-10-09 11:59:00,0.6911,0.6912,0.6911,0.6912,1464899999.0
2007-10-09 12:00:00,0.6911,0.6912,0.6911,0.6912,1464899999.0
2007-10-09 12:02:00,0.69125,0.6913,0.6912,0.69125,1464899999.0
2007-10-09 12:03:00,0.6913,0.6913,0.69125,0.6913,451000002.0
2007-10-09 12:04:00,0.6913,0.6913,0.6912,0.6912,2012600013.0
2007-10-09 12:05:00,0.6913,0.6913,0.6912,0.6912,2012600013.0
2007-10-09 12:06:00,0.6911,0.6912,0.6911,0.6911,2121199999.0
2007-10-09 12:08:00,0.69125,0.69135,0.6911,0.6913,2121199999.0
2007-10-09 12:09:00,0.6913,0.6913,0.6912,0.6912,1970900010.0
2007-10-09 12:10:00,0.6913,0.69145,0.6913,0.69135,1970900010.0
2007-10-09 12:11:00,0.6914,0.6916,0.6913,0.6916,1568004986.0
2007-10-09 12:12:00,0.6917,0.6918,0.6916,0.6917,1568004986.0
2007-10-09 12:13:00,0.69175,0.6918,0.69165,0.6918,1568004986.0
2007-10-09 12:14:00,0.6918,0.6918,0.6917,0.6917,1920899994.0
2007-10-09 12:15:00,0.6918,0.6918,0.6917,0.6918,1920899994.0
2007-10-09 12:16:00,0.6917,0.6919,0.6917,0.6918,1920899994.0
2007-10-09 12:17:00,0.6919,0.69195,0.69175,0.6918,1920899994.0
2007-10-09 12:18:00,0.6918,0.6919,0.69175,0.69175,1871199999.0
2007-10-09 12:19:00,0.6918,0.6918,0.6917,0.6918,1331300014.0
2007-10-09 12:20:00,0.6918,0.6918,0.69175,0.6918,1331300014.0
2007-10-09 12:21:00,0.6918,0.6918,0.6916,0.6916,1596099981.0
2007-10-09 12:22:00,0.6916,0.6918,0.6916,0.69175,1850300015.0
2007-10-09 12:23:00,0.6918,0.6918,0.69175,0.6918,1298599969.0
2007-10-09 12:24:00,0.6918,0.6918,0.69175,0.6918,527799997.0
2007-10-09 12:25:00,0.6916,0.6916,0.6916,0.6916,913700001.0
2007-10-09 12:26:00,0.69165,0.6917,0.6916,0.6917,913700001.0
2007-10-09 12:27:00,0.69165,0.6917,0.6916,0.69165,397899993.0
2007-10-09 12:28:00,0.6917,0.6917,0.69155,0.6916,1320699995.0
2007-10-09 12:29:00,0.6916,0.6917,0.69155,0.69155,1381500001.0
2007-10-09 12:30:00,0.6916,0.6916,0.6915,0.6915,1742100002.0
2007-10-09 12:31:00,0.6915,0.6917,0.6915,0.6917,1742100002.0
2007-10-09 12:32:00,0.6917,0.6917,0.6916,0.6916,673000007.0
2007-10-09 12:33:00,0.6916,0.6917,0.6916,0.69165,510800001.0
2007-10-09 12:34:00,0.6915,0.6916,0.6915,0.6916,1879199994.0
2007-10-09 12:35:00,0.6915,0.6916,0.6915,0.6915,1879199994.0
2007-10-09 12:36:00,0.6916,0.6916,0.6914,0.6915,1879199994.0
2007-10-09 12:37:00,0.69145,0.6915,0.6913,0.69145,2133900005.0
2007-10-09 12:38:00,0.69145,0.6915,0.6912,0.6913,1317700004.0
2007-10-09 12:39:00,0.6913,0.6913,0.6912,0.6913,482799995.0
2007-10-09 12:40:00,0.6913,0.6914,0.6913,0.6914,482799995.0
2007-10-09 12:41:00,0.6914,0.6914,0.69115,0.6913,1808100005.0
2007-10-09 12:42:00,0.6913,0.6913,0.69125,0.6913,238800000.0
2007-10-09 12:43:00,0.6913,0.6913,0.6912,0.69125,1221399998.0
2007-10-09 12:44:00,0.69125,0.6913,0.69125,0.6913,58900000.0
2007-10-09 12:45:00,0.69125,0.6913,0.6912,0.69125,209199998.0
2007-10-09 12:46:00,0.69125,0.6913,0.69125,0.69125,505600002.0
2007-10-09 12:47:00,0.69125,0.6914,0.69125,0.6914,1032600008.0
2007-10-09 12:48:00,0.6914,0.69145,0.6913,0.6913,1829800000.0
2007-10-09 12:49:00,0.6913,0.6913,0.6912,0.6912,1343399990.0
2007-10-09 12:50:00,0.6912,0.6912,0.6911,0.6911,770100009.0
2007-10-09 12:51:00,0.6911,0.6912,0.6911,0.69115,1333700012.0
2007-10-09 12:52:00,0.6911,0.6912,0.6911,0.6911,131400000.0
2007-10-09 12:53:00,0.6912,0.6912,0.69115,0.6912,131400000.0
2007-10-09 12:54:00,0.6912,0.69125,0.6911,0.6912,2040899984.0
2007-10-09 12:55:00,0.6912,0.6913,0.6912,0.69125,741899989.0
2007-10-09 12:56:00,0.6913,0.6913,0.6913,0.6913,2064300005.0
2007-10-09 12:57:00,0.6914,0.6914,0.6913,0.6913,2064300005.0
2007-10-09 12:58:00,0.69135,0.6914,0.69125,0.69125,2064300005.0
2007-10-09 12:59:00,0.6912,0.6914,0.6912,0.6914,2094599988.0
2007-10-09 13:00:00,0.6913,0.6914,0.6913,0.6913,2094599988.0
2007-10-09 13:01:00,0.6914,0.6914,0.69135,0.6914,2094599988.0
2007-10-09 13:02:00,0.6914,0.6914,0.69135,0.6914,2058899985.0
2007-10-09 13:03:00,0.6914,0.6915,0.69135,0.6914,1716600010.0
2007-10-09 13:04:00,0.6914,0.6914,0.6913,0.6913,1528700012.0
2007-10-09 13:05:00,0.6914,0.6914,0.6913,0.6914,1528700012.0
2007-10-09 13:06:00,0.6914,0.6914,0.69135,0.69135,913600000.0
2007-10-09 13:07:00,0.6914,0.6914,0.69135,0.6914,1736399982.0
2007-10-09 13:08:00,0.6914,0.6914,0.6913,0.6913,1556699987.0
2007-10-09 13:09:00,0.6914,0.6914,0.6913,0.6913,1556699987.0
2007-10-09 13:10:00,0.6914,0.6914,0.69135,0.6914,1556699987.0
2007-10-09 13:11:00,0.6913,0.6914,0.6913,0.6913,1104700001.0
2007-10-09 13:12:00,0.6914,0.6915,0.6914,0.6915,1104700001.0
2007-10-09 13:13:00,0.6916,0.6916,0.6915,0.6915,1104700001.0
2007-10-09 13:14:00,0.6916,0.6916,0.6916,0.6916,1104700001.0
2007-10-09 13:15:00,0.69165,0.6918,0.6916,0.69175,1104700001.0
2007-10-09 13:16:00,0.69175,0.6918,0.6917,0.69175,1292400003.0
2007-10-09 13:17:00,0.69175,0.6918,0.6917,0.6918,262800001.0
2007-10-09 13:18:00,0.6918,0.6918,0.6917,0.69175,1102200020.0
2007-10-09 13:19:00,0.6917,0.69175,0.69145,0.69145,1989499999.0
2007-10-09 13:20:00,0.6915,0.6915,0.6915,0.6915,1281100003.0
2007-10-09 13:22:00,0.6916,0.6916,0.69145,0.69145,1281100003.0
2007-10-09 13:23:00,0.6915,0.6916,0.6915,0.6916,1045500011.0
2007-10-09 13:24:00,0.6916,0.6916,0.6915,0.69155,678800012.0
2007-10-09 13:25:00,0.6915,0.6916,0.6915,0.6916,312800002.0
2007-10-09 13:26:00,0.6916,0.6916,0.6915,0.6915,250799994.0
2007-10-09 13:27:00,0.6915,0.69155,0.6915,0.6915,489999991.0
2007-10-09 13:28:00,0.6915,0.6915,0.6914,0.6915,1304399993.0
2007-10-09 13:30:00,0.6915,0.6915,0.6914,0.6915,933600000.0
2007-10-09 13:31:00,0.6913,0.6915,0.6913,0.6914,1203300000.0
2007-10-09 13:32:00,0.6915,0.6916,0.6914,0.6915,1203300000.0
2007-10-09 13:33:00,0.69145,0.6916,0.69135,0.69155,1994400002.0
2007-10-09 13:34:00,0.69155,0.69155,0.6914,0.69155,1374799995.0
2007-10-09 13:35:00,0.6915,0.69155,0.69145,0.69155,1355500006.0
2007-10-09 13:36:00,0.69155,0.6916,0.6915,0.6916,694400002.0
2007-10-09 13:37:00,0.6916,0.6916,0.69155,0.6916,1385100007.0
2007-10-09 13:38:00,0.6916,0.6917,0.6916,0.6917,1960399979.0
2007-10-09 13:39:00,0.6917,0.6917,0.6916,0.69165,523600000.0
2007-10-09 13:40:00,0.69165,0.6917,0.69145,0.6917,763500009.0
2007-10-09 13:41:00,0.6917,0.6917,0.6916,0.69165,448299998.0
2007-10-09 13:42:00,0.6916,0.6917,0.6915,0.69165,477899998.0
2007-10-09 13:43:00,0.6917,0.6917,0.6916,0.6917,586800008.0
2007-10-09 13:44:00,0.69165,0.6917,0.6915,0.6917,1486600011.0
2007-10-09 13:45:00,0.6917,0.6919,0.6916,0.6917,1658500008.0
2007-10-09 13:46:00,0.6917,0.6918,0.6916,0.6918,1658500008.0
2007-10-09 13:47:00,0.6918,0.692,0.6918,0.692,1826199988.0
2007-10-09 13:48:00,0.6921,0.69215,0.6919,0.6921,1826199988.0
2007-10-09 13:49:00,0.6919,0.6919,0.6918,0.6918,1360500017.0
2007-10-09 13:50:00,0.6917,0.6918,0.6916,0.6917,1360500017.0
2007-10-09 13:51:00,0.6916,0.6917,0.6916,0.6917,1360500017.0
2007-10-09 13:52:00,0.6918,0.6918,0.69165,0.69175,1360500017.0
2007-10-09 13:53:00,0.6917,0.6918,0.6917,0.6918,1029500008.0
2007-10-09 13:54:00,0.6918,0.6918,0.69175,0.69175,467600008.0
2007-10-09 13:55:00,0.6918,0.6918,0.69175,0.69175,200900000.0
2007-10-09 13:56:00,0.69175,0.6918,0.69165,0.6917,1119800015.0
2007-10-09 13:57:00,0.6916,0.6917,0.6916,0.6916,1788000024.0
2007-10-09 13:58:00,0.6917,0.6917,0.69165,0.6917,1788000024.0
2007-10-09 13:59:00,0.6917,0.6917,0.6916,0.6917,1631000013.0
2007-10-09 14:00:00,0.6917,0.6917,0.6915,0.6916,1440300006.0
2007-10-09 14:01:00,0.6915,0.6915,0.6915,0.6915,1440300006.0
2007-10-09 14:02:00,0.6916,0.6916,0.6915,0.69155,1440300006.0
2007-10-09 14:03:00,0.6914,0.6916,0.6914,0.6916,1936799992.0
2007-10-09 14:04:00,0.69165,0.6917,0.69155,0.6916,1936799992.0
2007-10-09 14:06:00,0.69165,0.6917,0.69165,0.6917,420799997.0
2007-10-09 14:07:00,0.6917,0.6917,0.6916,0.6917,675600005.0
2007-10-09 14:08:00,0.69175,0.69185,0.69175,0.6918,675600005.0
2007-10-09 14:09:00,0.6918,0.6918,0.6917,0.6917,1202499999.0
2007-10-09 14:10:00,0.6917,0.6919,0.6917,0.6919,1202499999.0
2007-10-09 14:11:00,0.6919,0.6919,0.69185,0.6919,1306100013.0
2007-10-09 14:12:00,0.6919,0.6919,0.6918,0.6918,674199999.0
2007-10-09 14:14:00,0.6918,0.6918,0.69165,0.69175,1841999981.0
2007-10-09 14:15:00,0.69175,0.6918,0.69175,0.69175,500200003.0
2007-10-09 14:16:00,0.6918,0.6918,0.6917,0.6917,914499996.0
2007-10-09 14:17:00,0.6917,0.6918,0.6917,0.6918,914499996.0
2007-10-09 14:18:00,0.69175,0.6918,0.69175,0.6918,450900006.0
2007-10-09 14:19:00,0.6918,0.6918,0.69175,0.6918,1246800018.0
2007-10-09 14:20:00,0.69175,0.6918,0.69175,0.69175,356700000.0
2007-10-09 14:21:00,0.6916,0.6917,0.6916,0.6916,1339500001.0
2007-10-09 14:22:00,0.6917,0.69175,0.6916,0.69175,1339500001.0
2007-10-09 14:23:00,0.69175,0.69175,0.69175,0.69175,124800000.0
2007-10-09 14:24:00,0.69175,0.69175,0.69155,0.69175,958299989.0
2007-10-09 14:25:00,0.69175,0.69175,0.69165,0.6917,1112000004.0
2007-10-09 14:26:00,0.6917,0.6917,0.6917,0.6917,539600000.0
2007-10-09 14:27:00,0.6917,0.6917,0.6917,0.6917,379999995.0
2007-10-09 14:28:00,0.6917,0.6917,0.6916,0.69165,1174599997.0
2007-10-09 14:29:00,0.69165,0.6917,0.69165,0.6917,703400000.0
2007-10-09 14:30:00,0.6917,0.6917,0.6916,0.6917,448000005.0
2007-10-09 14:31:00,0.6918,0.6918,0.6918,0.6918,448000005.0
2007-10-09 14:32:00,0.6917,0.6918,0.6917,0.6918,448000005.0
2007-10-09 14:33:00,0.6919,0.6919,0.6919,0.6919,448000005.0
2007-10-09 14:34:00,0.6918,0.6919,0.6918,0.6918,448000005.0
2007-10-09 14:35:00,0.6919,0.692,0.6919,0.692,448000005.0
2007-10-09 14:36:00,0.692,0.692,0.69195,0.692,1553300012.0
2007-10-09 14:37:00,0.6918,0.6919,0.6918,0.6918,1239000014.0
2007-10-09 14:38:00,0.69185,0.69195,0.6918,0.6918,1239000014.0
2007-10-09 14:39:00,0.6918,0.6919,0.6918,0.6919,1596100020.0
2007-10-09 14:40:00,0.69195,0.69205,0.6919,0.692,1596100020.0
2007-10-09 14:41:00,0.69195,0.69205,0.6918,0.69205,1520700007.0
2007-10-09 14:42:00,0.6919,0.692,0.6918,0.6918,755200000.0
2007-10-09 14:43:00,0.6919,0.692,0.6918,0.692,755200000.0
2007-10-09 14:44:00,0.6919,0.692,0.6919,0.6919,755200000.0
2007-10-09 14:45:00,0.6918,0.6919,0.6918,0.6918,755200000.0
2007-10-09 14:46:00,0.6919,0.6919,0.6919,0.6919,755200000.0
2007-10-09 14:47:00,0.6919,0.6919,0.6918,0.6918,196800000.0
2007-10-09 14:48:00,0.6919,0.6919,0.6919,0.6919,196800000.0
2007-10-09 14:49:00,0.69195,0.69195,0.69195,0.69195,196800000.0
2007-10-09 14:50:00,0.69195,0.692,0.69195,0.692,670400000.0
2007-10-09 14:51:00,0.692,0.692,0.6919,0.692,485900000.0
2007-10-09 14:52:00,0.692,0.692,0.6919,0.692,1134400010.0
2007-10-09 14:53:00,0.6918,0.6919,0.6918,0.6919,517400006.0
2007-10-09 14:54:00,0.6919,0.692,0.6919,0.692,517400006.0
2007-10-09 14:55:00,0.692,0.692,0.692,0.692,786900006.0
2007-10-09 14:56:00,0.6921,0.6921,0.69205,0.6921,786900006.0
2007-10-09 14:57:00,0.6921,0.69215,0.69205,0.69205,1571699993.0
2007-10-09 14:58:00,0.6921,0.6921,0.69205,0.6921,125299999.0
2007-10-09 14:59:00,0.6921,0.6921,0.69205,0.6921,389500003.0
2007-10-09 15:00:00,0.6921,0.6921,0.69205,0.6921,558100001.0
2007-10-09 15:01:00,0.69205,0.6921,0.69205,0.69205,1753199998.0
2007-10-09 15:02:00,0.6921,0.6921,0.692,0.69205,1446600008.0
2007-10-09 15:03:00,0.69205,0.6921,0.692,0.692,953300005.0
2007-10-09 15:04:00,0.69205,0.6921,0.69195,0.69195,1058599994.0
2007-10-09 15:05:00,0.69195,0.6921,0.69195,0.69205,892599995.0
2007-10-09 15:06:00,0.69205,0.69215,0.69205,0.6921,642774997.0
2007-10-09 15:07:00,0.6921,0.69215,0.69205,0.69215,676100009.0
2007-10-09 15:08:00,0.69215,0.69225,0.69215,0.69225,358900002.0
2007-10-09 15:09:00,0.69225,0.69225,0.69215,0.6922,1739074994.0
2007-10-09 15:10:00,0.692,0.6922,0.692,0.6921,1150900006.0
2007-10-09 15:11:00,0.6922,0.6922,0.6921,0.6921,1150900006.0
2007-10-09 15:12:00,0.69225,0.69225,0.69225,0.69225,1150900006.0
2007-10-09 15:13:00,0.69225,0.69225,0.69205,0.69205,1939999979.0
2007-10-09 15:14:00,0.6921,0.6921,0.6919,0.692,1336900004.0
2007-10-09 15:15:00,0.692,0.69205,0.692,0.692,1336900004.0
2007-10-09 15:16:00,0.69205,0.69205,0.6919,0.692,2145299997.0
2007-10-09 15:17:00,0.692,0.692,0.6919,0.6919,1182200014.0
2007-10-09 15:18:00,0.6919,0.692,0.6919,0.692,1288900015.0
2007-10-09 15:19:00,0.692,0.692,0.6919,0.692,799399995.0
2007-10-09 15:20:00,0.69205,0.6921,0.692,0.69205,799399995.0
2007-10-09 15:21:00,0.69205,0.6921,0.692,0.69205,1121699995.0
2007-10-09 15:22:00,0.6919,0.692,0.6919,0.692,1013299998.0
2007-10-09 15:23:00,0.6921,0.6921,0.6921,0.6921,1013299998.0
2007-10-09 15:24:00,0.692,0.6921,0.692,0.692,1013299998.0
2007-10-09 15:25:00,0.6921,0.6921,0.692,0.6921,1013299998.0
2007-10-09 15:26:00,0.6921,0.6922,0.6921,0.69215,1013299998.0
2007-10-09 15:27:00,0.69215,0.6923,0.69215,0.69225,972900013.0
2007-10-09 15:28:00,0.6923,0.6923,0.6922,0.6923,1210400000.0
2007-10-09 15:29:00,0.6924,0.6924,0.6924,0.6924,1210400000.0
2007-10-09 15:30:00,0.6924,0.6925,0.69235,0.69245,1210400000.0
2007-10-09 15:31:00,0.6924,0.6925,0.6923,0.6924,1060199996.0
2007-10-09 15:32:00,0.6923,0.6924,0.6923,0.6924,1060199996.0
2007-10-09 15:33:00,0.6925,0.6925,0.6924,0.69245,1060199996.0
2007-10-09 15:34:00,0.6924,0.6924,0.6923,0.6924,1518499988.0
2007-10-09 15:35:00,0.6925,0.6925,0.6924,0.6924,1518499988.0
2007-10-09 15:36:00,0.6926,0.6926,0.6925,0.6925,1518499988.0
2007-10-09 15:37:00,0.6926,0.6928,0.6926,0.6927,1518499988.0
2007-10-09 15:38:00,0.69285,0.69285,0.6928,0.69285,1518499988.0
2007-10-09 15:39:00,0.6928,0.6929,0.6928,0.6928,1594600006.0
2007-10-09 15:40:00,0.6927,0.6928,0.6927,0.6927,1594600006.0
2007-10-09 15:41:00,0.6928,0.6929,0.6927,0.6928,1594600006.0
2007-10-09 15:42:00,0.6929,0.693,0.6928,0.6929,1594600006.0
2007-10-09 15:43:00,0.693,0.693,0.69275,0.69285,1594600006.0
2007-10-09 15:44:00,0.6927,0.6929,0.6927,0.6929,2044599995.0
2007-10-09 15:45:00,0.693,0.693,0.6928,0.6928,2044599995.0
2007-10-09 15:46:00,0.6929,0.6929,0.6928,0.6928,2044599995.0
2007-10-09 15:47:00,0.6927,0.6928,0.6927,0.6928,2044599995.0
2007-10-09 15:48:00,0.6929,0.6929,0.6928,0.6928,2044599995.0
2007-10-09 15:49:00,0.6927,0.6929,0.6927,0.6928,1894999995.0
2007-10-09 15:50:00,0.6929,0.6929,0.6928,0.6928,1894999995.0
2007-10-09 15:51:00,0.6929,0.6929,0.6928,0.6929,1894999995.0
2007-10-09 15:52:00,0.69295,0.693,0.6929,0.693,1894999995.0
2007-10-09 15:53:00,0.6928,0.6929,0.6928,0.6928,1013799995.0
2007-10-09 15:54:00,0.6929,0.6929,0.6929,0.6929,1013799995.0
2007-10-09 15:55:00,0.6927,0.6928,0.6927,0.6928,812399996.0
2007-10-09 15:56:00,0.6927,0.6928,0.6927,0.6928,812399996.0
2007-10-09 15:57:00,0.6927,0.6928,0.6927,0.6927,812399996.0
2007-10-09 15:58:00,0.6928,0.6929,0.69275,0.69275,812399996.0
2007-10-09 15:59:00,0.6928,0.6928,0.6928,0.6928,1339200015.0
2007-10-09 16:00:00,0.6927,0.6927,0.6926,0.6926,1339200015.0
2007-10-09 16:02:00,0.6927,0.6927,0.6927,0.6927,1339200015.0
2007-10-09 16:03:00,0.6927,0.69275,0.6927,0.69275,2083099975.0
2007-10-09 16:04:00,0.69275,0.69275,0.69265,0.69265,1847199982.0
2007-10-09 16:05:00,0.6927,0.6927,0.6926,0.6926,1257900015.0
2007-10-09 16:06:00,0.6927,0.6927,0.6927,0.6927,1257900015.0
2007-10-09 16:07:00,0.69265,0.69275,0.69265,0.6927,1257900015.0
2007-10-09 16:08:00,0.6926,0.6926,0.6925,0.6926,1995399997.0
2007-10-09 16:09:00,0.6925,0.6926,0.6925,0.6925,1995399997.0
2007-10-09 16:10:00,0.6926,0.6927,0.6926,0.6927,1995399997.0
2007-10-09 16:11:00,0.6925,0.6925,0.6925,0.6925,2103699993.0
2007-10-09 16:12:00,0.6926,0.6927,0.6926,0.6927,2103699993.0
2007-10-09 16:13:00,0.69265,0.6927,0.69265,0.6927,2103699993.0
2007-10-09 16:14:00,0.6924,0.6924,0.6924,0.6924,462599999.0
2007-10-09 16:15:00,0.69245,0.6925,0.69245,0.6925,462599999.0
2007-10-09 16:16:00,0.6925,0.6926,0.6925,0.6926,2030999979.0
2007-10-09 16:17:00,0.6926,0.69265,0.6926,0.6926,1577299988.0
2007-10-09 16:18:00,0.6926,0.6926,0.6926,0.6926,1669299986.0
2007-10-09 16:19:00,0.6925,0.6927,0.6925,0.6926,1669299986.0
2007-10-09 16:20:00,0.6927,0.6927,0.69265,0.6927,1669299986.0
2007-10-09 16:21:00,0.6927,0.6928,0.6927,0.69275,870499989.0
2007-10-09 16:22:00,0.6928,0.6928,0.69265,0.6928,610800005.0
2007-10-09 16:23:00,0.69275,0.69285,0.69275,0.69285,1069999982.0
2007-10-09 16:24:00,0.6928,0.6929,0.6928,0.6929,1987000006.0
2007-10-09 16:25:00,0.693,0.693,0.6929,0.6929,1987000006.0
2007-10-09 16:26:00,0.6928,0.6929,0.6928,0.6929,1987000006.0
2007-10-09 16:27:00,0.6928,0.6928,0.6927,0.6927,1987000006.0
2007-10-09 16:28:00,0.6928,0.6929,0.6927,0.6927,1987000006.0
2007-10-09 16:29:00,0.6927,0.6928,0.6927,0.6927,1543799992.0
2007-10-09 16:30:00,0.6928,0.6928,0.6928,0.6928,1250399973.0
2007-10-09 16:31:00,0.6928,0.6928,0.69265,0.69275,2128799984.0
2007-10-09 16:32:00,0.6928,0.6928,0.6926,0.6926,1939899990.0
2007-10-09 16:33:00,0.6927,0.6927,0.6926,0.6926,1939899990.0
2007-10-09 16:34:00,0.6927,0.6927,0.6926,0.6927,1939899990.0
2007-10-09 16:35:00,0.6926,0.6928,0.6926,0.6927,1939899990.0
2007-10-09 16:36:00,0.6928,0.6928,0.6927,0.6927,1939899990.0
2007-10-09 16:37:00,0.6928,0.6928,0.6927,0.6927,1939899990.0
2007-10-09 16:38:00,0.6928,0.6928,0.6927,0.6928,1939899990.0
2007-10-09 16:39:00,0.6927,0.6928,0.6927,0.6928,1939899990.0
2007-10-09 16:40:00,0.6927,0.6928,0.6927,0.6928,1939899990.0
2007-10-09 16:41:00,0.69285,0.6929,0.69285,0.6929,1939899990.0
2007-10-09 16:42:00,0.6927,0.6927,0.6927,0.6927,2128699990.0
2007-10-09 16:44:00,0.6929,0.6929,0.6928,0.6929,2128699990.0
2007-10-09 16:45:00,0.6928,0.6928,0.6927,0.6928,2128699990.0
2007-10-09 16:46:00,0.6929,0.6929,0.6928,0.6928,2128699990.0
2007-10-09 16:47:00,0.6929,0.6929,0.6928,0.6928,2128699990.0
2007-10-09 16:48:00,0.6929,0.6929,0.6928,0.6928,2128699990.0
2007-10-09 16:49:00,0.6929,0.693,0.6929,0.6929,2128699990.0
2007-10-09 16:50:00,0.693,0.693,0.6928,0.6929,2128699990.0
2007-10-09 16:51:00,0.6928,0.6929,0.6928,0.6929,2128699990.0
2007-10-09 16:52:00,0.6928,0.6928,0.6928,0.6928,2128699990.0
2007-10-09 16:53:00,0.6927,0.6929,0.6926,0.6928,2128699990.0
2007-10-09 16:54:00,0.6927,0.6927,0.6927,0.6927,2128699990.0
2007-10-09 16:55:00,0.6928,0.6928,0.6927,0.6928,2128699990.0
2007-10-09 16:56:00,0.6929,0.6929,0.6928,0.6928,2128699990.0
2007-10-09 16:57:00,0.6929,0.6929,0.6928,0.6929,2128699990.0
2007-10-09 16:58:00,0.6928,0.6929,0.6927,0.6927,2128699990.0
2007-10-09 16:59:00,0.6926,0.6927,0.6926,0.6927,2128699990.0
2007-10-09 17:00:00,0.6928,0.6928,0.69275,0.69275,2128699990.0
2007-10-09 17:01:00,0.6928,0.6928,0.6927,0.6928,2089900007.0
2007-10-09 17:02:00,0.6929,0.6929,0.6928,0.6929,2089900007.0
2007-10-09 17:03:00,0.693,0.693,0.6929,0.69295,2089900007.0
2007-10-09 17:04:00,0.6928,0.6929,0.6927,0.6928,1801300009.0
2007-10-09 17:05:00,0.6929,0.6929,0.6927,0.6927,1801300009.0
2007-10-09 17:06:00,0.69285,0.6929,0.6928,0.6929,1801300009.0
2007-10-09 17:07:00,0.6929,0.6929,0.6928,0.6929,1488599990.0
2007-10-09 17:08:00,0.6928,0.693,0.6928,0.6929,1488599990.0
2007-10-09 17:09:00,0.693,0.693,0.6929,0.69295,1488599990.0
2007-10-09 17:10:00,0.69295,0.693,0.69295,0.69295,89100000.0
2007-10-09 17:11:00,0.693,0.693,0.6929,0.69295,1904399994.0
2007-10-09 17:12:00,0.69295,0.69295,0.69295,0.69295,269600000.0
2007-10-09 17:13:00,0.69295,0.693,0.6929,0.69295,1231699968.0
2007-10-09 17:14:00,0.69295,0.69295,0.6929,0.69295,1227499989.0
2007-10-09 17:15:00,0.69295,0.693,0.69295,0.693,527499997.0
2007-10-09 17:16:00,0.6928,0.6928,0.6928,0.6928,628099998.0
2007-10-09 17:17:00,0.6929,0.6929,0.6929,0.6929,628099998.0
2007-10-09 17:18:00,0.69295,0.6931,0.69295,0.69305,628099998.0
2007-10-09 17:19:00,0.6929,0.6929,0.6929,0.6929,1957699983.0
2007-10-09 17:20:00,0.693,0.693,0.6929,0.693,1957699983.0
2007-10-09 17:21:00,0.6931,0.6933,0.6931,0.6932,1957699983.0
2007-10-09 17:22:00,0.6931,0.6932,0.6931,0.6932,1957699983.0
2007-10-09 17:23:00,0.6933,0.6934,0.69325,0.69325,1957699983.0
2007-10-09 17:24:00,0.6933,0.6933,0.6933,0.6933,908099990.0
2007-10-09 17:26:00,0.6934,0.6934,0.6933,0.6933,908099990.0
2007-10-09 17:27:00,0.6934,0.6934,0.6933,0.6933,908099990.0
2007-10-09 17:28:00,0.6932,0.6933,0.6932,0.6932,908099990.0
2007-10-09 17:29:00,0.6933,0.6933,0.6932,0.69325,908099990.0
2007-10-09 17:30:00,0.6931,0.6932,0.6931,0.6932,1091500001.0
2007-10-09 17:31:00,0.6933,0.6933,0.6932,0.6933,1091500001.0
2007-10-09 17:32:00,0.6931,0.6931,0.693,0.693,1586099985.0
2007-10-09 17:34:00,0.6931,0.6933,0.6931,0.6933,1586099985.0
2007-10-09 17:35:00,0.6934,0.6934,0.6933,0.6934,1586099985.0
2007-10-09 17:36:00,0.6934,0.6934,0.6934,0.6934,1644199992.0
2007-10-09 17:37:00,0.69335,0.6934,0.69335,0.6934,465400000.0
2007-10-09 17:38:00,0.6934,0.6934,0.69325,0.6933,1693300002.0
2007-10-09 17:39:00,0.6933,0.6933,0.6932,0.6932,727599996.0
2007-10-09 17:41:00,0.6933,0.6933,0.69315,0.69315,727599996.0
2007-10-09 17:42:00,0.69315,0.69325,0.6931,0.69315,1362299986.0
2007-10-09 17:43:00,0.69315,0.6932,0.6931,0.6932,1591799999.0
2007-10-09 17:44:00,0.69325,0.6933,0.69325,0.6933,1077599992.0
2007-10-09 17:45:00,0.6933,0.6933,0.69315,0.69315,1833800017.0
2007-10-09 17:47:00,0.6932,0.6932,0.6932,0.6932,1629899965.0
2007-10-09 17:50:00,0.69315,0.69325,0.69315,0.6932,1681899983.0
2007-10-09 17:51:00,0.6932,0.6932,0.6931,0.6931,1658499997.0
2007-10-09 17:52:00,0.6931,0.6931,0.6931,0.6931,1366500000.0
2007-10-09 17:53:00,0.6931,0.6931,0.69305,0.6931,547299999.0
2007-10-09 17:54:00,0.6931,0.6931,0.693,0.693,1462400008.0
2007-10-09 17:55:00,0.6931,0.6931,0.69305,0.6931,1462400008.0
2007-10-09 17:56:00,0.6931,0.6931,0.69305,0.6931,1568699998.0
2007-10-09 17:57:00,0.6931,0.6931,0.69295,0.693,1080700007.0
2007-10-09 17:58:00,0.693,0.69305,0.69295,0.69305,1283100014.0
2007-10-09 17:59:00,0.693,0.6931,0.693,0.6931,1327899990.0
2007-10-09 18:00:00,0.69305,0.6931,0.69305,0.69305,59700000.0
2007-10-09 18:01:00,0.69305,0.69305,0.693,0.693,1359799987.0
2007-10-09 18:02:00,0.693,0.693,0.6929,0.6929,1311199991.0
2007-10-09 18:03:00,0.6929,0.69295,0.69285,0.6929,1703600021.0
2007-10-09 18:04:00,0.6929,0.6929,0.6928,0.6929,464599995.0
2007-10-09 18:05:00,0.6929,0.6929,0.69285,0.6929,38900000.0
2007-10-09 18:06:00,0.6929,0.69295,0.69285,0.69295,1620900003.0
2007-10-09 18:07:00,0.69295,0.693,0.69285,0.69285,1687299992.0
2007-10-09 18:08:00,0.6927,0.6928,0.6927,0.6928,496400002.0
2007-10-09 18:09:00,0.6929,0.69295,0.69285,0.69285,496400002.0
2007-10-09 18:10:00,0.6929,0.6929,0.6929,0.6929,701599998.0
2007-10-09 18:11:00,0.6929,0.69295,0.69285,0.6929,1149299988.0
2007-10-09 18:12:00,0.6929,0.6929,0.69285,0.69285,689000005.0
2007-10-09 18:13:00,0.69285,0.6929,0.6927,0.6928,2040099998.0
2007-10-09 18:14:00,0.6928,0.6928,0.6927,0.6927,959399977.0
2007-10-09 18:15:00,0.69275,0.6929,0.69275,0.6928,959399977.0
2007-10-09 18:16:00,0.6928,0.69285,0.6928,0.69285,729200004.0
2007-10-09 18:17:00,0.69275,0.69285,0.69275,0.69285,1404800013.0
2007-10-09 18:18:00,0.6928,0.6928,0.6928,0.6928,630300004.0
2007-10-09 18:19:00,0.6928,0.69285,0.69275,0.69285,1379999988.0
2007-10-09 18:20:00,0.69285,0.69285,0.6928,0.69285,767999996.0
2007-10-09 18:21:00,0.69285,0.6929,0.69285,0.6929,114800000.0
2007-10-09 18:22:00,0.6929,0.69295,0.6929,0.6929,1986599998.0
2007-10-09 18:23:00,0.69295,0.693,0.6929,0.693,148600003.0
2007-10-09 18:24:00,0.693,0.693,0.693,0.693,75800000.0
2007-10-09 18:25:00,0.693,0.693,0.693,0.693,19000000.0
2007-10-09 18:26:00,0.693,0.69305,0.693,0.693,535599999.0
2007-10-09 18:27:00,0.693,0.693,0.693,0.693,506200000.0
2007-10-09 18:28:00,0.693,0.693,0.69295,0.693,604800000.0
2007-10-09 18:29:00,0.693,0.693,0.69295,0.693,578600000.0
2007-10-09 18:30:00,0.693,0.693,0.69295,0.693,731200000.0
2007-10-09 18:31:00,0.693,0.693,0.69295,0.693,521699999.0
2007-10-09 18:32:00,0.693,0.693,0.69295,0.693,313200000.0
2007-10-09 18:33:00,0.693,0.69305,0.69295,0.69295,849299998.0
2007-10-09 18:34:00,0.69295,0.69305,0.69295,0.69305,393700000.0
2007-10-09 18:35:00,0.69305,0.69305,0.693,0.693,458300016.0
2007-10-09 18:36:00,0.693,0.69305,0.693,0.69305,1096799997.0
2007-10-09 18:37:00,0.69305,0.69305,0.693,0.693,1095599994.0
2007-10-09 18:38:00,0.693,0.69305,0.693,0.69305,1392899991.0
2007-10-09 18:39:00,0.69305,0.6931,0.69295,0.6931,349500006.0
2007-10-09 18:40:00,0.6931,0.6931,0.69305,0.6931,88400000.0
2007-10-09 18:41:00,0.6931,0.6931,0.6931,0.6931,919399997.0
2007-10-09 18:42:00,0.6931,0.6931,0.69305,0.69305,689599998.0
2007-10-09 18:43:00,0.6931,0.6931,0.69305,0.6931,933399997.0
2007-10-09 18:44:00,0.69305,0.6931,0.69305,0.6931,127800000.0
2007-10-09 18:45:00,0.6931,0.6931,0.69295,0.693,818800001.0
2007-10-09 18:46:00,0.693,0.69305,0.69295,0.69305,2000300009.0
2007-10-09 18:47:00,0.69305,0.6931,0.693,0.69305,128199999.0
2007-10-09 18:48:00,0.6931,0.6931,0.693,0.693,208200001.0
2007-10-09 18:49:00,0.693,0.6931,0.693,0.6931,119900000.0
2007-10-09 18:50:00,0.6931,0.6931,0.693,0.6931,539899999.0
2007-10-09 18:51:00,0.6931,0.6931,0.693,0.693,392299999.0
2007-10-09 18:52:00,0.69295,0.693,0.69295,0.693,506899996.0
2007-10-09 18:53:00,0.693,0.693,0.6929,0.6929,607200001.0
2007-10-09 18:54:00,0.6929,0.693,0.6929,0.693,1128899992.0
2007-10-09 18:55:00,0.693,0.693,0.693,0.693,326699996.0
2007-10-09 18:56:00,0.693,0.6931,0.693,0.6931,381199995.0
2007-10-09 18:58:00,0.693,0.693,0.693,0.693,291400003.0
2007-10-09 18:59:00,0.693,0.693,0.69295,0.693,904700006.0
2007-10-09 19:00:00,0.693,0.693,0.69295,0.693,1375600005.0
2007-10-09 19:01:00,0.693,0.693,0.69295,0.69295,567899997.0
2007-10-09 19:02:00,0.69295,0.693,0.69295,0.693,813999999.0
2007-10-09 19:03:00,0.693,0.6931,0.693,0.6931,1421299993.0
2007-10-09 19:04:00,0.6931,0.6931,0.69305,0.69305,334500000.0
2007-10-09 19:05:00,0.6931,0.6931,0.693,0.69305,136600000.0
2007-10-09 19:06:00,0.69305,0.69305,0.69295,0.693,802699990.0
2007-10-09 19:07:00,0.69295,0.693,0.6929,0.69295,1339199991.0
2007-10-09 19:08:00,0.69295,0.693,0.6929,0.6929,568399998.0
2007-10-09 19:09:00,0.6929,0.693,0.6929,0.69295,387699994.0
2007-10-09 19:10:00,0.69295,0.693,0.69285,0.6929,1504899997.0
2007-10-09 19:11:00,0.6929,0.6929,0.69285,0.69285,824700001.0
2007-10-09 19:12:00,0.6929,0.6929,0.69285,0.6929,152200002.0
2007-10-09 19:13:00,0.6929,0.6929,0.69275,0.69275,284800001.0
2007-10-09 19:14:00,0.6928,0.6929,0.6928,0.69285,680500006.0
2007-10-09 19:15:00,0.69285,0.6929,0.69285,0.6929,428899997.0
2007-10-09 19:16:00,0.6929,0.693,0.69285,0.69295,1966299980.0
2007-10-09 19:17:00,0.6929,0.69295,0.6929,0.69295,327899997.0
2007-10-09 19:18:00,0.69295,0.693,0.6929,0.693,291500006.0
2007-10-09 19:19:00,0.693,0.693,0.6929,0.6929,412500010.0
2007-10-09 19:20:00,0.6929,0.69295,0.6929,0.6929,501500006.0
2007-10-09 19:21:00,0.69295,0.693,0.69295,0.693,130199997.0
2007-10-09 19:22:00,0.693,0.693,0.69295,0.69295,486600001.0
2007-10-09 19:23:00,0.693,0.693,0.693,0.693,7200000.0
2007-10-09 19:24:00,0.693,0.693,0.6929,0.6929,1255199990.0
2007-10-09 19:25:00,0.6929,0.6929,0.6929,0.6929,191399997.0
2007-10-09 19:26:00,0.6929,0.6929,0.69275,0.69285,985099996.0
2007-10-09 19:27:00,0.69285,0.693,0.69285,0.6929,1255199987.0
2007-10-09 19:28:00,0.6929,0.6929,0.69285,0.69285,656899988.0
2007-10-09 19:29:00,0.69285,0.6929,0.69285,0.6929,1370999990.0
2007-10-09 19:30:00,0.6929,0.6929,0.6929,0.6929,158700001.0
2007-10-09 19:31:00,0.6929,0.69295,0.69285,0.69285,1352299968.0
2007-10-09 19:32:00,0.6929,0.6929,0.69285,0.6929,364399992.0
2007-10-09 19:33:00,0.6929,0.69295,0.6929,0.6929,854999978.0
2007-10-09 19:34:00,0.6929,0.69295,0.6929,0.69295,640699995.0
2007-10-09 19:35:00,0.69295,0.693,0.6929,0.6929,95299998.0
2007-10-09 19:36:00,0.69295,0.69295,0.6929,0.6929,228099997.0
2007-10-09 19:37:00,0.6929,0.69295,0.6929,0.6929,483499996.0
2007-10-09 19:38:00,0.6929,0.6929,0.6929,0.6929,441299989.0
2007-10-09 19:39:00,0.6929,0.6929,0.6929,0.6929,1243599948.0
2007-10-09 19:40:00,0.6929,0.6929,0.6928,0.6929,1754299996.0
2007-10-09 19:41:00,0.6928,0.6928,0.6927,0.6928,1379300012.0
2007-10-09 19:42:00,0.6929,0.6929,0.69285,0.6929,1379300012.0
2007-10-09 19:43:00,0.6929,0.6929,0.69285,0.6929,812600000.0
2007-10-09 19:44:00,0.6929,0.6929,0.69285,0.6929,988899991.0
2007-10-09 19:45:00,0.6929,0.6929,0.6929,0.6929,985999981.0
2007-10-09 19:46:00,0.6929,0.6929,0.69285,0.69285,535200001.0
2007-10-09 19:47:00,0.6929,0.6929,0.6929,0.6929,288799990.0
2007-10-09 19:48:00,0.6929,0.69295,0.69285,0.69295,1647799957.0
2007-10-09 19:49:00,0.6929,0.69295,0.6929,0.6929,535300010.0
2007-10-09 19:50:00,0.6929,0.693,0.6929,0.693,755999991.0
2007-10-09 19:51:00,0.69295,0.69295,0.69285,0.69285,958600014.0
2007-10-09 19:52:00,0.69285,0.6929,0.69285,0.69285,193700000.0
2007-10-09 19:53:00,0.69285,0.6929,0.69285,0.69285,180200000.0
2007-10-09 19:54:00,0.69285,0.6929,0.69285,0.69285,903700001.0
2007-10-09 19:55:00,0.69285,0.6929,0.6928,0.69285,1016499981.0
2007-10-09 19:56:00,0.6929,0.6929,0.6928,0.6928,653499993.0
2007-10-09 19:57:00,0.6928,0.69285,0.6928,0.6928,1284399988.0
2007-10-09 19:58:00,0.6928,0.6929,0.69265,0.6928,1655000003.0
2007-10-09 19:59:00,0.69285,0.6929,0.6927,0.69275,1234799997.0
2007-10-09 20:00:00,0.6926,0.6927,0.6926,0.6927,448499997.0
2007-10-09 20:01:00,0.6928,0.6928,0.6926,0.6926,448499997.0
2007-10-09 20:02:00,0.6927,0.6927,0.6926,0.6927,448499997.0
2007-10-09 20:03:00,0.6928,0.6928,0.6925,0.6926,448499997.0
2007-10-09 20:04:00,0.6925,0.6927,0.6925,0.6926,448499997.0
2007-10-09 20:05:00,0.6925,0.6926,0.6925,0.6925,448499997.0
2007-10-09 20:06:00,0.6926,0.6926,0.6925,0.6925,448499997.0
2007-10-09 20:07:00,0.6926,0.6926,0.6926,0.6926,448499997.0
2007-10-09 20:08:00,0.6927,0.6927,0.6925,0.6927,448499997.0
2007-10-09 20:09:00,0.6927,0.6927,0.6926,0.6926,615399992.0
2007-10-09 20:10:00,0.6926,0.6927,0.69255,0.6926,1921700008.0
2007-10-09 20:11:00,0.69255,0.6927,0.69255,0.69265,553600002.0
2007-10-09 20:12:00,0.6926,0.6927,0.6926,0.6927,1313600004.0
2007-10-09 20:13:00,0.6927,0.6929,0.6927,0.6928,1702399978.0
2007-10-09 20:14:00,0.6928,0.6928,0.69265,0.6927,835299993.0
2007-10-09 20:15:00,0.6927,0.6927,0.69265,0.6927,485499999.0
2007-10-09 20:16:00,0.6927,0.6929,0.6927,0.6928,1564899985.0
2007-10-09 20:17:00,0.69285,0.6929,0.69275,0.6929,469999998.0
2007-10-09 20:18:00,0.6929,0.6929,0.6928,0.6928,1231499989.0
2007-10-09 20:19:00,0.6928,0.6928,0.69275,0.69275,1530099995.0
2007-10-09 20:20:00,0.6928,0.6928,0.6928,0.6928,300100000.0
2007-10-09 20:21:00,0.6928,0.69285,0.69275,0.6928,1846500023.0
2007-10-09 20:22:00,0.69285,0.6929,0.6927,0.6928,2017700008.0
2007-10-09 20:23:00,0.6928,0.6928,0.6928,0.6928,414599989.0
2007-10-09 20:24:00,0.6928,0.6928,0.6927,0.6928,766499997.0
2007-10-09 20:25:00,0.6928,0.6928,0.69275,0.6928,224100000.0
2007-10-09 20:26:00,0.6928,0.6928,0.6928,0.6928,774499994.0
2007-10-09 20:27:00,0.69275,0.6928,0.69275,0.6928,318199999.0
2007-10-09 20:28:00,0.69275,0.6928,0.69275,0.6928,1774399996.0
2007-10-09 20:29:00,0.6928,0.6928,0.69275,0.6928,434400006.0
2007-10-09 20:30:00,0.69275,0.69285,0.6927,0.6928,568699998.0
2007-10-09 20:31:00,0.6928,0.6928,0.69275,0.6928,692100001.0
2007-10-09 20:32:00,0.6928,0.6928,0.6927,0.6928,1473200004.0
2007-10-09 20:33:00,0.6928,0.69285,0.69275,0.6928,635300008.0
2007-10-09 20:34:00,0.69275,0.69285,0.69275,0.69285,119700000.0
2007-10-09 20:35:00,0.69285,0.69285,0.6928,0.6928,997799992.0
2007-10-09 20:36:00,0.6928,0.6928,0.6927,0.6928,701699998.0
2007-10-09 20:37:00,0.69275,0.6928,0.6927,0.6927,823299997.0
2007-10-09 20:38:00,0.6927,0.6927,0.69265,0.6927,908099994.0
2007-10-09 20:39:00,0.6927,0.6928,0.6927,0.69275,1322399994.0
2007-10-09 20:40:00,0.69275,0.6928,0.6927,0.6928,1060200001.0
2007-10-09 20:41:00,0.6928,0.69285,0.6928,0.6928,699499987.0
2007-10-09 20:42:00,0.6928,0.69285,0.69275,0.6928,1726600019.0
2007-10-09 20:43:00,0.6928,0.6929,0.6927,0.6928,1831000008.0
2007-10-09 20:44:00,0.69295,0.69295,0.6928,0.6928,1831000008.0
2007-10-09 20:45:00,0.6928,0.69285,0.6928,0.69285,147300000.0
2007-10-09 20:46:00,0.6928,0.6929,0.6928,0.6929,1398000008.0
2007-10-09 20:47:00,0.693,0.693,0.6929,0.693,1398000008.0
2007-10-09 20:48:00,0.6931,0.6931,0.6928,0.6928,1398000008.0
2007-10-09 20:49:00,0.6929,0.6929,0.6928,0.6928,1398000008.0
2007-10-09 20:50:00,0.6929,0.6931,0.69285,0.6931,1398000008.0
2007-10-09 20:51:00,0.69305,0.69305,0.69285,0.6929,2017700009.0
2007-10-09 20:52:00,0.69285,0.6929,0.6927,0.6928,1348100006.0
2007-10-09 20:53:00,0.6928,0.69285,0.69275,0.6928,653599996.0
2007-10-09 20:54:00,0.6928,0.69285,0.69265,0.69275,1285100002.0
2007-10-09 20:55:00,0.69285,0.69285,0.6928,0.69285,460999998.0
2007-10-09 20:56:00,0.6929,0.6929,0.6928,0.69285,911199994.0
2007-10-09 20:57:00,0.69285,0.6929,0.69285,0.6929,173900000.0
2007-10-09 20:58:00,0.6929,0.6929,0.69285,0.6929,689700004.0
2007-10-09 20:59:00,0.6929,0.6929,0.6927,0.6928,2069999992.0
2007-10-09 21:01:00,0.69285,0.6929,0.6928,0.6929,1159500010.0
2007-10-09 21:02:00,0.69285,0.6929,0.69275,0.6929,528699999.0
2007-10-09 21:03:00,0.6929,0.6929,0.6928,0.69285,472900002.0
2007-10-09 21:04:00,0.69285,0.69285,0.6928,0.6928,801700004.0
2007-10-09 21:05:00,0.6928,0.69285,0.69275,0.6928,1092800018.0
2007-10-09 21:06:00,0.6928,0.6928,0.6927,0.6927,792899983.0
2007-10-09 21:07:00,0.6927,0.69275,0.6926,0.69265,1418899991.0
2007-10-09 21:08:00,0.6926,0.6927,0.6926,0.6927,169200002.0
2007-10-09 21:09:00,0.6927,0.6927,0.6926,0.6926,1100700021.0
2007-10-09 21:10:00,0.6926,0.6926,0.6925,0.6926,2123700016.0
2007-10-09 21:11:00,0.6925,0.6925,0.6923,0.6923,2123700016.0
2007-10-09 21:12:00,0.69235,0.6925,0.69235,0.69245,2123700016.0
2007-10-09 21:13:00,0.69245,0.6925,0.69225,0.6923,1146099989.0
2007-10-09 21:14:00,0.6923,0.6924,0.69225,0.6924,511099994.0
2007-10-09 21:15:00,0.6924,0.6924,0.6923,0.69235,650800001.0
2007-10-09 21:16:00,0.69235,0.69235,0.69235,0.69235,144000000.0
2007-10-09 21:17:00,0.69235,0.69235,0.6923,0.69235,1534899991.0
2007-10-09 21:18:00,0.6923,0.69235,0.6923,0.6923,1697099991.0
2007-10-09 21:19:00,0.6923,0.6924,0.6922,0.6923,1368899990.0
2007-10-09 21:20:00,0.69245,0.69245,0.6923,0.6924,1368899990.0
2007-10-09 21:21:00,0.6924,0.6924,0.69235,0.6924,672499993.0
2007-10-09 21:22:00,0.6924,0.6924,0.69225,0.69225,886800003.0
2007-10-09 21:23:00,0.69225,0.6923,0.6922,0.6922,277600002.0
2007-10-09 21:24:00,0.6922,0.6922,0.69215,0.6922,374400002.0
2007-10-09 21:25:00,0.6922,0.6922,0.69215,0.69215,761000000.0
2007-10-09 21:26:00,0.69215,0.6922,0.69215,0.6922,707900009.0
2007-10-09 21:27:00,0.6922,0.6923,0.6922,0.6923,1211299995.0
2007-10-09 21:28:00,0.6923,0.6923,0.69225,0.69225,98700000.0
2007-10-09 21:29:00,0.69225,0.69225,0.6922,0.6922,582200002.0
2007-10-09 21:30:00,0.6922,0.6923,0.69215,0.69225,1307200010.0
2007-10-09 21:31:00,0.6922,0.6923,0.6922,0.6923,153899998.0
2007-10-09 21:32:00,0.6923,0.6923,0.6923,0.6923,573599990.0
2007-10-09 21:33:00,0.6923,0.6923,0.69225,0.69225,268299999.0
2007-10-09 21:34:00,0.6923,0.6923,0.69225,0.6923,800600000.0
2007-10-09 21:35:00,0.6923,0.6923,0.6923,0.6923,1831299979.0
2007-10-09 21:36:00,0.6923,0.6924,0.69225,0.6924,1213599993.0
2007-10-09 21:37:00,0.6924,0.6924,0.69235,0.6924,65600000.0
2007-10-09 21:38:00,0.6924,0.69245,0.6923,0.6923,2056200006.0
2007-10-09 21:39:00,0.69235,0.6924,0.69235,0.69235,37000000.0
2007-10-09 21:40:00,0.69235,0.6924,0.69235,0.6924,915800006.0
2007-10-09 21:41:00,0.6924,0.6925,0.69235,0.6924,617900000.0
2007-10-09 21:42:00,0.69235,0.6925,0.69235,0.6925,789900010.0
2007-10-09 21:43:00,0.6925,0.6925,0.6924,0.69245,469199999.0
2007-10-09 21:44:00,0.69245,0.69245,0.69235,0.69235,850200000.0
2007-10-09 21:45:00,0.6924,0.6924,0.692,0.6921,2098200000.0
2007-10-09 21:46:00,0.6922,0.6923,0.6922,0.6923,2098200000.0
2007-10-09 21:47:00,0.6923,0.6924,0.6923,0.6923,435200000.0
2007-10-09 21:48:00,0.6923,0.6924,0.6923,0.6923,453100003.0
2007-10-09 21:49:00,0.6923,0.6923,0.6923,0.6923,188799999.0
2007-10-09 21:50:00,0.6923,0.6923,0.69225,0.69225,130400000.0
2007-10-09 21:51:00,0.69225,0.6923,0.69225,0.6923,279600000.0
2007-10-09 21:52:00,0.6923,0.6923,0.69225,0.6923,532199995.0
2007-10-09 21:53:00,0.69225,0.6923,0.69225,0.6923,272700004.0
2007-10-09 21:54:00,0.6923,0.69235,0.6923,0.6923,660800003.0
2007-10-09 21:55:00,0.6923,0.6923,0.69225,0.6923,147100000.0
2007-10-09 21:56:00,0.6923,0.6923,0.69225,0.6923,100000000.0
2007-10-09 21:57:00,0.69225,0.6923,0.6922,0.6923,363100001.0
2007-10-09 21:58:00,0.6923,0.6923,0.69225,0.6923,156100000.0
2007-10-09 21:59:00,0.6923,0.6923,0.69225,0.69225,128800000.0
2007-10-09 22:00:00,0.69225,0.6923,0.69215,0.6922,1671800023.0
2007-10-09 22:01:00,0.6922,0.6922,0.69215,0.69215,799299999.0
2007-10-09 22:02:00,0.6922,0.6922,0.69215,0.69215,130500000.0
2007-10-09 22:03:00,0.69215,0.69215,0.6921,0.6921,406400002.0
2007-10-09 22:04:00,0.6921,0.69215,0.69205,0.69215,689499991.0
2007-10-09 22:05:00,0.6922,0.6922,0.6921,0.6921,126799999.0
2007-10-09 22:06:00,0.69215,0.6922,0.69215,0.69215,72300000.0
2007-10-09 22:07:00,0.69215,0.6922,0.69215,0.6922,30800000.0
2007-10-09 22:08:00,0.6922,0.6922,0.69215,0.69215,68000000.0
2007-10-09 22:09:00,0.6922,0.6922,0.69205,0.6921,501699998.0
2007-10-09 22:10:00,0.6921,0.6921,0.692,0.692,584800004.0
2007-10-09 22:11:00,0.692,0.6921,0.692,0.692,612599994.0
2007-10-09 22:12:00,0.692,0.69205,0.6919,0.6919,1226400003.0
2007-10-09 22:13:00,0.69195,0.692,0.69185,0.692,661999993.0
2007-10-09 22:14:00,0.692,0.6921,0.69195,0.6921,549799996.0
2007-10-09 22:15:00,0.6921,0.6921,0.6921,0.6921,49600000.0
2007-10-09 22:16:00,0.6921,0.6921,0.6921,0.6921,54400000.0
2007-10-09 22:17:00,0.6921,0.6921,0.692,0.6921,311399996.0
2007-10-09 22:18:00,0.6921,0.6921,0.692,0.69205,471999993.0
2007-10-09 22:19:00,0.692,0.692,0.69195,0.69195,217700004.0
2007-10-09 22:20:00,0.692,0.6921,0.69195,0.692,105200001.0
2007-10-09 22:21:00,0.692,0.6921,0.692,0.69205,143200002.0
2007-10-09 22:22:00,0.6921,0.6921,0.6921,0.6921,12800000.0
2007-10-09 22:23:00,0.6921,0.6921,0.692,0.69205,211199994.0
2007-10-09 22:24:00,0.69205,0.69205,0.692,0.692,86400000.0
2007-10-09 22:25:00,0.692,0.69205,0.692,0.692,168800000.0
2007-10-09 22:26:00,0.692,0.69205,0.692,0.692,187200000.0
2007-10-09 22:27:00,0.692,0.692,0.692,0.692,56800000.0
2007-10-09 22:28:00,0.692,0.6921,0.69195,0.6921,98400001.0
2007-10-09 22:29:00,0.6921,0.6921,0.6921,0.6921,65600000.0
2007-10-09 22:30:00,0.6921,0.6921,0.692,0.6921,186000002.0
2007-10-09 22:31:00,0.6921,0.6921,0.6921,0.6921,28800000.0
2007-10-09 22:32:00,0.6921,0.6922,0.6921,0.6921,96800000.0
2007-10-09 22:33:00,0.6921,0.6921,0.6921,0.6921,59200000.0
2007-10-09 22:34:00,0.6921,0.6921,0.69205,0.6921,46400000.0
2007-10-09 22:35:00,0.69205,0.6921,0.69205,0.6921,32000000.0
2007-10-09 22:36:00,0.6921,0.6921,0.6921,0.6921,92000000.0
2007-10-09 22:37:00,0.6921,0.6922,0.6921,0.69215,486499993.0
2007-10-09 22:38:00,0.6922,0.6922,0.6921,0.6921,96000000.0
2007-10-09 22:39:00,0.6921,0.6921,0.6921,0.6921,95799996.0
2007-10-09 22:40:00,0.6921,0.6921,0.69205,0.69205,390400000.0
2007-10-09 22:41:00,0.69205,0.6921,0.69195,0.69205,893200000.0
2007-10-09 22:42:00,0.692,0.6921,0.692,0.6921,212900002.0
2007-10-09 22:43:00,0.6921,0.6922,0.692,0.6921,465799997.0
2007-10-09 22:44:00,0.6921,0.69215,0.6921,0.6921,235999999.0
2007-10-09 22:45:00,0.69205,0.6921,0.69205,0.69205,374300000.0
2007-10-09 22:46:00,0.6921,0.6921,0.6921,0.6921,95200000.0
2007-10-09 22:47:00,0.6921,0.6921,0.692,0.6921,310099996.0
2007-10-09 22:48:00,0.69205,0.6921,0.692,0.69205,484800004.0
2007-10-09 22:49:00,0.69205,0.6921,0.692,0.6921,99999999.0
2007-10-09 22:50:00,0.6921,0.6921,0.692,0.6921,418400003.0
2007-10-09 22:51:00,0.6921,0.6922,0.69205,0.6922,746000010.0
2007-10-09 22:52:00,0.6922,0.6923,0.6922,0.6922,898899998.0
2007-10-09 22:53:00,0.6922,0.6922,0.6922,0.6922,585600008.0
2007-10-09 22:54:00,0.6922,0.6922,0.6922,0.6922,463199994.0
2007-10-09 22:55:00,0.6922,0.6922,0.69205,0.6921,1226699995.0
2007-10-09 22:56:00,0.6921,0.6921,0.69205,0.6921,497399998.0
2007-10-09 22:57:00,0.6922,0.6922,0.69205,0.6921,349700005.0
2007-10-09 22:58:00,0.6921,0.6922,0.6921,0.6921,331999998.0
2007-10-09 22:59:00,0.6921,0.6922,0.692,0.692,323799998.0
2007-10-09 23:00:00,0.692,0.6921,0.692,0.6921,79700000.0
2007-10-09 23:01:00,0.69205,0.69205,0.69205,0.69205,8000000.0
2007-10-09 23:02:00,0.6919,0.69205,0.6919,0.692,112600000.0
2007-10-09 23:03:00,0.69196,0.6922,0.69196,0.6922,63099998.0
2007-10-09 23:04:00,0.692,0.692,0.692,0.692,93100000.0
2007-10-09 23:05:00,0.692,0.6921,0.692,0.6921,323999996.0
2007-10-09 23:06:00,0.6921,0.6921,0.6921,0.6921,11200000.0
2007-10-09 23:07:00,0.6921,0.6921,0.6921,0.6921,12800000.0
2007-10-09 23:08:00,0.6921,0.6921,0.6921,0.6921,20000000.0
2007-10-09 23:09:00,0.6921,0.6921,0.6921,0.6921,20000000.0
2007-10-09 23:10:00,0.6921,0.6921,0.6919,0.6921,242599992.0
2007-10-09 23:11:00,0.692,0.692,0.6918,0.6919,440699989.0
2007-10-09 23:12:00,0.6919,0.692,0.6919,0.6919,245299999.0
2007-10-09 23:13:00,0.6919,0.692,0.6919,0.692,136399998.0
2007-10-09 23:14:00,0.692,0.692,0.6918,0.69195,320800001.0
2007-10-09 23:15:00,0.6919,0.6919,0.6918,0.6919,216799995.0
2007-10-09 23:16:00,0.6918,0.6921,0.6918,0.69195,739799989.0
2007-10-09 23:17:00,0.69195,0.69205,0.6918,0.692,140999996.0
2007-10-09 23:18:00,0.692,0.692,0.6919,0.69195,308699995.0
2007-10-09 23:19:00,0.692,0.692,0.69195,0.692,120199997.0
2007-10-09 23:20:00,0.692,0.692,0.692,0.692,25600000.0
2007-10-09 23:21:00,0.6919,0.692,0.6919,0.692,215999994.0
2007-10-09 23:22:00,0.692,0.692,0.692,0.692,219999997.0
2007-10-09 23:23:00,0.69192,0.69192,0.69175,0.69175,596100003.0
2007-10-09 23:24:00,0.692,0.692,0.692,0.692,25600000.0
2007-10-09 23:25:00,0.692,0.6921,0.6919,0.6919,255699994.0
2007-10-09 23:26:00,0.69205,0.6921,0.692,0.6921,35200000.0
2007-10-09 23:27:00,0.692,0.6921,0.6919,0.6921,245699999.0
2007-10-09 23:28:00,0.6921,0.69215,0.6919,0.692,459200000.0
2007-10-09 23:29:00,0.6921,0.6921,0.6919,0.6921,439800009.0
2007-10-09 23:30:00,0.6921,0.6921,0.69205,0.6921,135800000.0
2007-10-09 23:31:00,0.6921,0.6921,0.6921,0.6921,66600000.0
2007-10-09 23:32:00,0.6921,0.6921,0.6919,0.69205,208499998.0
2007-10-09 23:33:00,0.6921,0.6921,0.692,0.692,39200001.0
2007-10-09 23:34:00,0.692,0.6921,0.692,0.6921,102399994.0
2007-10-09 23:35:00,0.6921,0.6922,0.6921,0.6922,136000000.0
2007-10-09 23:36:00,0.6922,0.6922,0.692,0.6922,79700000.0
2007-10-09 23:37:00,0.6922,0.6922,0.6921,0.6921,36800001.0
2007-10-09 23:38:00,0.6921,0.69215,0.692,0.6921,130400001.0
2007-10-09 23:39:00,0.6921,0.6922,0.692,0.692,249599999.0
2007-10-09 23:40:00,0.6921,0.6921,0.6919,0.6919,189800000.0
2007-10-09 23:41:00,0.6921,0.6921,0.6919,0.6921,336599995.0
2007-10-09 23:42:00,0.6921,0.6921,0.6921,0.6921,134400000.0
2007-10-09 23:43:00,0.6921,0.6922,0.6921,0.6922,133000000.0
2007-10-09 23:44:00,0.6922,0.6922,0.6922,0.6922,119600000.0
2007-10-09 23:45:00,0.6922,0.6923,0.6921,0.6923,101700002.0
2007-10-09 23:46:00,0.69225,0.6923,0.6922,0.6923,111000000.0
2007-10-09 23:47:00,0.69207,0.69219,0.69207,0.6921,94200000.0
2007-10-09 23:48:00,0.6923,0.6923,0.6922,0.69225,16800000.0
2007-10-09 23:49:00,0.6923,0.6923,0.6923,0.6923,1800000.0
2007-10-09 23:50:00,0.6923,0.6923,0.6923,0.6923,8900000.0
2007-10-09 23:51:00,0.6923,0.6923,0.69225,0.6923,27800000.0
2007-10-09 23:52:00,0.6923,0.6923,0.6922,0.69225,110000000.0
2007-10-09 23:53:00,0.69225,0.6924,0.69225,0.69225,131699999.0
2007-10-09 23:54:00,0.6924,0.6924,0.6923,0.6924,10600000.0
2007-10-09 23:55:00,0.6924,0.6924,0.6924,0.6924,4600000.0
2007-10-09 23:56:00,0.6923,0.6924,0.6923,0.6924,40600000.0
2007-10-09 23:57:00,0.6924,0.6924,0.69225,0.6923,54800000.0
2007-10-09 23:58:00,0.6923,0.6923,0.6921,0.6922,400099992.0
2007-10-09 23:59:00,0.6923,0.6923,0.69225,0.6923,30900000.0
2007-10-10 00:00:00,0.6923,0.6923,0.6922,0.6922,101299999.0
2007-10-10 00:01:00,0.69225,0.69225,0.6921,0.6922,120500002.0
2007-10-10 00:02:00,0.6922,0.6922,0.6922,0.6922,180500000.0
2007-10-10 00:03:00,0.6922,0.6922,0.6922,0.6922,52200000.0
2007-10-10 00:04:00,0.6923,0.6923,0.6921,0.6921,147500001.0
2007-10-10 00:05:00,0.6921,0.6923,0.6921,0.6923,302100000.0
2007-10-10 00:06:00,0.6923,0.6923,0.6922,0.6923,157899997.0
2007-10-10 00:07:00,0.6923,0.6923,0.6922,0.69225,303500000.0
2007-10-10 00:08:00,0.69225,0.6923,0.6922,0.6922,246399998.0
2007-10-10 00:09:00,0.6922,0.6922,0.6922,0.6922,72700001.0
2007-10-10 00:10:00,0.6922,0.6922,0.6922,0.6922,127299999.0
2007-10-10 00:11:00,0.6922,0.6922,0.6922,0.6922,232500005.0
2007-10-10 00:12:00,0.6922,0.6922,0.6921,0.6922,221300006.0
2007-10-10 00:13:00,0.6922,0.69225,0.6921,0.6922,207400003.0
2007-10-10 00:14:00,0.69225,0.69225,0.6922,0.69225,43000000.0
2007-10-10 00:15:00,0.69225,0.69225,0.6922,0.6922,26100000.0
2007-10-10 00:16:00,0.6922,0.69225,0.6921,0.6922,249800001.0
2007-10-10 00:17:00,0.6922,0.69225,0.69215,0.6922,232300000.0
2007-10-10 00:18:00,0.6922,0.6922,0.69215,0.6922,127500004.0
2007-10-10 00:19:00,0.6922,0.6923,0.6922,0.6923,42200000.0
2007-10-10 00:20:00,0.6923,0.6923,0.69215,0.69225,208999998.0
2007-10-10 00:21:00,0.69225,0.6923,0.69225,0.69225,34800000.0
2007-10-10 00:22:00,0.69225,0.69225,0.69225,0.69225,10000000.0
2007-10-10 00:23:00,0.6923,0.6923,0.6923,0.6923,3000000.0
2007-10-10 00:24:00,0.6923,0.6923,0.6923,0.6923,4800000.0
2007-10-10 00:25:00,0.6923,0.6923,0.6922,0.6923,146900002.0
2007-10-10 00:26:00,0.6923,0.6923,0.6922,0.69225,507199999.0
2007-10-10 00:27:00,0.69215,0.6923,0.6921,0.6923,715200004.0
2007-10-10 00:28:00,0.6923,0.6923,0.6923,0.6923,4200000.0
2007-10-10 00:29:00,0.6923,0.6923,0.6922,0.6922,70099999.0
2007-10-10 00:30:00,0.6922,0.6923,0.6922,0.6923,369399999.0
2007-10-10 00:31:00,0.6923,0.6923,0.6922,0.6922,162199999.0
2007-10-10 00:32:00,0.6922,0.6922,0.69215,0.69215,453299997.0
2007-10-10 00:33:00,0.69215,0.6922,0.69215,0.6922,36600000.0
2007-10-10 00:34:00,0.6922,0.6922,0.6921,0.6922,171699997.0
2007-10-10 00:35:00,0.69215,0.6922,0.69205,0.69215,291200002.0
2007-10-10 00:36:00,0.69215,0.6922,0.69215,0.6922,70600000.0
2007-10-10 00:37:00,0.6922,0.6922,0.6921,0.6921,64799999.0
2007-10-10 00:38:00,0.6922,0.6922,0.6922,0.6922,48700000.0
2007-10-10 00:39:00,0.6922,0.6922,0.69205,0.69205,347199997.0
2007-10-10 00:40:00,0.69205,0.6922,0.69195,0.6922,687400002.0
2007-10-10 00:41:00,0.6922,0.69225,0.6921,0.6922,497900002.0
2007-10-10 00:42:00,0.69215,0.6922,0.69215,0.69215,209800000.0
2007-10-10 00:43:00,0.6922,0.6923,0.6921,0.6923,305999997.0
2007-10-10 00:44:00,0.6923,0.6923,0.6923,0.6923,3000000.0
2007-10-10 00:45:00,0.6923,0.6923,0.69215,0.6923,50800001.0
2007-10-10 00:46:00,0.6923,0.6923,0.6922,0.6923,25600000.0
2007-10-10 00:47:00,0.69225,0.6923,0.6921,0.6923,538399996.0
2007-10-10 00:48:00,0.6923,0.6923,0.69225,0.6923,30000000.0
2007-10-10 00:49:00,0.6923,0.6923,0.69225,0.6923,16800000.0
2007-10-10 00:50:00,0.6923,0.6923,0.6923,0.6923,3000000.0
2007-10-10 00:51:00,0.6923,0.6923,0.6921,0.69225,42499999.0
2007-10-10 00:52:00,0.6923,0.6923,0.6922,0.69225,39200000.0
2007-10-10 00:53:00,0.69225,0.69225,0.6922,0.69225,58600000.0
2007-10-10 00:54:00,0.69225,0.6923,0.69225,0.69225,24600000.0
2007-10-10 00:55:00,0.69225,0.6923,0.69225,0.69225,15200000.0
2007-10-10 00:56:00,0.6923,0.6923,0.69225,0.69225,6200000.0
2007-10-10 00:57:00,0.69225,0.69225,0.6922,0.69225,53300000.0
2007-10-10 00:58:00,0.69225,0.69225,0.6922,0.6922,45700000.0
2007-10-10 00:59:00,0.69225,0.69225,0.6922,0.69225,84200000.0
2007-10-10 01:00:00,0.69225,0.69225,0.6922,0.69225,120399998.0
2007-10-10 01:01:00,0.69225,0.69225,0.69225,0.69225,13600000.0
2007-10-10 01:02:00,0.69225,0.69225,0.69225,0.69225,8800000.0
2007-10-10 01:03:00,0.69225,0.69225,0.69225,0.69225,15200000.0
2007-10-10 01:04:00,0.69225,0.69225,0.69225,0.69225,14400000.0
2007-10-10 01:05:00,0.69225,0.69225,0.69215,0.6922,118100001.0
2007-10-10 01:06:00,0.6922,0.69225,0.6922,0.69225,34500000.0
2007-10-10 01:07:00,0.69225,0.69225,0.69225,0.69225,24000000.0
2007-10-10 01:08:00,0.69225,0.6923,0.6922,0.6922,142399999.0
2007-10-10 01:09:00,0.6922,0.6923,0.6922,0.6923,47000000.0
2007-10-10 01:10:00,0.6923,0.6923,0.6922,0.6922,77400001.0
2007-10-10 01:11:00,0.6922,0.69235,0.6922,0.69235,131800000.0
2007-10-10 01:12:00,0.6923,0.69235,0.69225,0.69235,107800000.0
2007-10-10 01:13:00,0.69235,0.6924,0.69225,0.69235,562099998.0
2007-10-10 01:14:00,0.69235,0.69235,0.69225,0.6923,457000001.0
2007-10-10 01:15:00,0.6923,0.6923,0.6923,0.6923,62800000.0
2007-10-10 01:16:00,0.6923,0.6923,0.6923,0.6923,88800000.0
2007-10-10 01:17:00,0.6923,0.6923,0.69225,0.69225,106200000.0
2007-10-10 01:18:00,0.6923,0.6923,0.6923,0.6923,37600000.0
2007-10-10 01:19:00,0.6923,0.6923,0.6922,0.69225,103700000.0
2007-10-10 01:20:00,0.69225,0.6923,0.69225,0.69225,56800000.0
2007-10-10 01:21:00,0.69225,0.69225,0.6922,0.6922,31000000.0
2007-10-10 01:22:00,0.6922,0.69225,0.6922,0.69225,88400000.0
2007-10-10 01:23:00,0.69225,0.69225,0.6922,0.6922,73600003.0
2007-10-10 01:24:00,0.69225,0.69225,0.6922,0.6922,57600000.0
2007-10-10 01:25:00,0.69203,0.69203,0.692,0.69203,34400000.0
2007-10-10 01:26:00,0.6922,0.69225,0.6922,0.69225,53000000.0
2007-10-10 01:27:00,0.69225,0.69225,0.6922,0.69225,66400000.0
2007-10-10 01:28:00,0.6923,0.6923,0.6922,0.6922,278600008.0
2007-10-10 01:29:00,0.6922,0.69225,0.6922,0.69225,196800000.0
2007-10-10 01:30:00,0.69225,0.69225,0.69225,0.69225,9600000.0
2007-10-10 01:31:00,0.6922,0.6922,0.6922,0.6922,107200003.0
2007-10-10 01:32:00,0.6922,0.6922,0.6922,0.6922,276200001.0
2007-10-10 01:33:00,0.6922,0.6922,0.6922,0.6922,890199982.0
2007-10-10 01:34:00,0.6922,0.6922,0.6922,0.6922,1205400013.0
2007-10-10 01:35:00,0.6922,0.6922,0.69215,0.6922,400599998.0
2007-10-10 01:36:00,0.6922,0.6922,0.6922,0.6922,296200003.0
2007-10-10 01:37:00,0.6922,0.6922,0.6922,0.6922,214599998.0
2007-10-10 01:38:00,0.6922,0.6922,0.6921,0.6921,497799999.0
2007-10-10 01:39:00,0.6921,0.6922,0.692,0.6921,805799992.0
2007-10-10 01:40:00,0.6922,0.6922,0.6921,0.6921,176400000.0
2007-10-10 01:41:00,0.6921,0.6921,0.69205,0.6921,217800000.0
2007-10-10 01:42:00,0.6921,0.6921,0.6921,0.6921,101200000.0
2007-10-10 01:43:00,0.6921,0.6921,0.6921,0.6921,83200000.0
2007-10-10 01:44:00,0.6921,0.6921,0.6921,0.6921,7000000.0
2007-10-10 01:45:00,0.6921,0.6921,0.69195,0.692,613100001.0
2007-10-10 01:46:00,0.692,0.692,0.692,0.692,779000026.0
2007-10-10 01:47:00,0.692,0.6921,0.692,0.692,1007099982.0
2007-10-10 01:48:00,0.692,0.6921,0.6919,0.692,1384200004.0
2007-10-10 01:49:00,0.692,0.692,0.69175,0.6919,1147600000.0
2007-10-10 01:50:00,0.6919,0.6919,0.6919,0.6919,846199999.0
2007-10-10 01:51:00,0.6919,0.6919,0.6918,0.6918,584800001.0
2007-10-10 01:52:00,0.69185,0.6919,0.69175,0.6918,1073099998.0
2007-10-10 01:53:00,0.6918,0.6919,0.6918,0.6919,227200001.0
2007-10-10 01:54:00,0.6919,0.6919,0.69185,0.69185,1122100007.0
2007-10-10 01:55:00,0.69185,0.6919,0.69185,0.6919,178000001.0
2007-10-10 01:56:00,0.6919,0.6919,0.6919,0.6919,37800000.0
2007-10-10 01:57:00,0.6919,0.6919,0.6919,0.6919,169800000.0
2007-10-10 01:58:00,0.6919,0.6919,0.69185,0.6919,47200000.0
2007-10-10 01:59:00,0.6918,0.6919,0.6918,0.6919,641199999.0
2007-10-10 02:00:00,0.6919,0.6919,0.69185,0.69185,48600000.0
2007-10-10 02:01:00,0.6919,0.6919,0.69175,0.69185,387200001.0
2007-10-10 02:02:00,0.6918,0.6919,0.69175,0.69175,223300002.0
2007-10-10 02:03:00,0.69175,0.6918,0.69175,0.69175,295400002.0
2007-10-10 02:04:00,0.6918,0.6919,0.6918,0.69185,655499988.0
2007-10-10 02:05:00,0.6918,0.69185,0.69175,0.6918,271500002.0
2007-10-10 02:06:00,0.6918,0.6918,0.6918,0.6918,89400000.0
2007-10-10 02:07:00,0.6918,0.6918,0.69175,0.69175,247700000.0
2007-10-10 02:08:00,0.69175,0.6918,0.69175,0.6918,177600000.0
2007-10-10 02:09:00,0.6918,0.6918,0.69165,0.69165,337500001.0
2007-10-10 02:10:00,0.69165,0.6917,0.69155,0.6916,512300000.0
2007-10-10 02:11:00,0.6916,0.6916,0.6915,0.6915,790499998.0
2007-10-10 02:12:00,0.6915,0.6915,0.6915,0.6915,565600001.0
2007-10-10 02:13:00,0.6915,0.6916,0.69145,0.6916,490099996.0
2007-10-10 02:14:00,0.6916,0.6916,0.6915,0.6916,1270299978.0
2007-10-10 02:15:00,0.6916,0.6916,0.6916,0.6916,127900000.0
2007-10-10 02:16:00,0.6916,0.6916,0.69155,0.6916,81999998.0
2007-10-10 02:17:00,0.6916,0.6916,0.6915,0.69155,379599998.0
2007-10-10 02:18:00,0.6916,0.6916,0.6915,0.6915,715899999.0
2007-10-10 02:19:00,0.6915,0.69155,0.6914,0.6915,1143300005.0
2007-10-10 02:20:00,0.6915,0.69155,0.6915,0.69155,585699994.0
2007-10-10 02:21:00,0.69155,0.69155,0.69145,0.6915,1122899996.0
2007-10-10 02:22:00,0.69145,0.69165,0.69145,0.6916,1520900005.0
2007-10-10 02:23:00,0.6916,0.69175,0.6916,0.6917,998700009.0
2007-10-10 02:24:00,0.6917,0.6919,0.6917,0.69185,1455500015.0
2007-10-10 02:25:00,0.6919,0.692,0.69185,0.6919,1892900007.0
2007-10-10 02:26:00,0.6919,0.6919,0.69185,0.6919,118700000.0
2007-10-10 02:27:00,0.6919,0.6919,0.6919,0.6919,286400000.0
2007-10-10 02:28:00,0.6919,0.692,0.6919,0.692,306900001.0
2007-10-10 02:29:00,0.692,0.692,0.69185,0.6919,882900005.0
2007-10-10 02:30:00,0.6919,0.6919,0.69185,0.69185,531300001.0
2007-10-10 02:31:00,0.69185,0.6921,0.69185,0.692,2123300005.0
2007-10-10 02:32:00,0.6919,0.6919,0.6919,0.6919,619500000.0
2007-10-10 02:33:00,0.692,0.692,0.6919,0.6919,619500000.0
2007-10-10 02:34:00,0.692,0.6921,0.6919,0.692,619500000.0
2007-10-10 02:35:00,0.692,0.692,0.69195,0.69195,619500000.0
2007-10-10 02:36:00,0.69195,0.692,0.69195,0.692,244100000.0
2007-10-10 02:37:00,0.69195,0.692,0.69195,0.69195,408200003.0
2007-10-10 02:38:00,0.6919,0.692,0.6919,0.69195,317200001.0
2007-10-10 02:39:00,0.69195,0.69195,0.6919,0.6919,296399993.0
2007-10-10 02:40:00,0.69195,0.69195,0.69185,0.69185,603200001.0
2007-10-10 02:41:00,0.6919,0.6919,0.69185,0.6919,497800011.0
2007-10-10 02:42:00,0.6919,0.6919,0.6918,0.6918,841700000.0
2007-10-10 02:43:00,0.6918,0.6919,0.6918,0.69185,559600009.0
2007-10-10 02:44:00,0.69185,0.6919,0.6918,0.6918,1387100012.0
2007-10-10 02:45:00,0.6918,0.6919,0.6918,0.6919,730100007.0
2007-10-10 02:46:00,0.69175,0.6919,0.69175,0.69185,974500001.0
2007-10-10 02:47:00,0.69185,0.6919,0.69175,0.69175,435700004.0
2007-10-10 02:48:00,0.6918,0.6918,0.6918,0.6918,1376299997.0
2007-10-10 02:49:00,0.6918,0.6918,0.6917,0.6917,972900003.0
2007-10-10 02:50:00,0.6917,0.6917,0.6916,0.6917,1169300005.0
2007-10-10 02:51:00,0.6916,0.6917,0.6915,0.6917,1169300005.0
2007-10-10 02:52:00,0.6917,0.6917,0.6916,0.6916,1455300008.0
2007-10-10 02:53:00,0.6916,0.6917,0.69145,0.6916,1916900008.0
2007-10-10 02:54:00,0.6917,0.6917,0.6915,0.6916,1170699989.0
2007-10-10 02:55:00,0.69155,0.6916,0.69145,0.6915,1170699989.0
2007-10-10 02:56:00,0.6916,0.6916,0.6913,0.6915,2136199990.0
2007-10-10 02:57:00,0.6915,0.6915,0.69145,0.6915,876399996.0
2007-10-10 02:58:00,0.6915,0.6915,0.6914,0.69145,1450499988.0
2007-10-10 02:59:00,0.6914,0.6915,0.6914,0.6915,828000000.0
2007-10-10 03:00:00,0.6915,0.6916,0.6915,0.6916,676199998.0
2007-10-10 03:01:00,0.6916,0.6916,0.6915,0.6916,605100008.0
2007-10-10 03:02:00,0.6916,0.6916,0.69145,0.6916,1504000005.0
2007-10-10 03:03:00,0.6916,0.6917,0.69155,0.6917,962200000.0
2007-10-10 03:04:00,0.6917,0.6917,0.6916,0.6916,542300003.0
2007-10-10 03:05:00,0.6916,0.6916,0.6916,0.6916,170000000.0
2007-10-10 03:06:00,0.6916,0.69175,0.6916,0.69175,1155500008.0
2007-10-10 03:07:00,0.6917,0.6918,0.6917,0.6917,1193999991.0
2007-10-10 03:08:00,0.6917,0.6919,0.6917,0.6918,932100003.0
2007-10-10 03:09:00,0.6918,0.6919,0.69165,0.6918,1432399998.0
2007-10-10 03:10:00,0.6918,0.6918,0.69175,0.6918,681799990.0
2007-10-10 03:11:00,0.6918,0.6919,0.6918,0.6919,306099989.0
2007-10-10 03:12:00,0.6919,0.6919,0.6918,0.6918,678200006.0
2007-10-10 03:13:00,0.6918,0.6919,0.6918,0.6918,573900002.0
2007-10-10 03:14:00,0.6918,0.6918,0.6918,0.6918,876900026.0
2007-10-10 03:15:00,0.6918,0.6919,0.6918,0.6919,354599999.0
2007-10-10 03:16:00,0.6919,0.6919,0.6918,0.6918,159800002.0
2007-10-10 03:17:00,0.6918,0.6919,0.6918,0.69185,210199999.0
2007-10-10 03:18:00,0.69185,0.69185,0.69185,0.69185,32000000.0
2007-10-10 03:19:00,0.69185,0.6919,0.6918,0.6919,137599998.0
2007-10-10 03:20:00,0.6919,0.6919,0.69185,0.69185,20200000.0
2007-10-10 03:21:00,0.69185,0.6919,0.69185,0.6919,148000000.0
2007-10-10 03:22:00,0.6919,0.6919,0.6917,0.6917,1093500003.0
2007-10-10 03:23:00,0.69165,0.69175,0.69165,0.69165,1051800003.0
2007-10-10 03:24:00,0.69165,0.69175,0.69165,0.69165,1261999989.0
2007-10-10 03:25:00,0.6917,0.6918,0.6917,0.69175,300800002.0
2007-10-10 03:26:00,0.6918,0.6918,0.6918,0.6918,2400000.0
2007-10-10 03:27:00,0.6918,0.6918,0.69175,0.6918,66500001.0
2007-10-10 03:28:00,0.6918,0.6918,0.6916,0.6916,167100000.0
2007-10-10 03:29:00,0.6916,0.69175,0.6916,0.6917,1017700009.0
2007-10-10 03:30:00,0.69175,0.6918,0.6916,0.6916,456799999.0
2007-10-10 03:31:00,0.6916,0.6918,0.6916,0.6918,95200000.0
2007-10-10 03:32:00,0.6918,0.6918,0.6917,0.6917,976200001.0
2007-10-10 03:33:00,0.6917,0.69175,0.6917,0.6917,454800004.0
2007-10-10 03:34:00,0.69175,0.6918,0.69175,0.6918,47800000.0
2007-10-10 03:35:00,0.6918,0.6918,0.69175,0.69175,60000000.0
2007-10-10 03:36:00,0.69175,0.69175,0.6917,0.69175,121300000.0
2007-10-10 03:37:00,0.6917,0.6918,0.6917,0.6918,435700002.0
2007-10-10 03:38:00,0.6918,0.69185,0.69175,0.6918,713799990.0
2007-10-10 03:39:00,0.6918,0.6919,0.69175,0.69175,807999997.0
2007-10-10 03:40:00,0.69175,0.6918,0.69175,0.6918,41000000.0
2007-10-10 03:41:00,0.6918,0.6919,0.6917,0.69185,1703500011.0
2007-10-10 03:42:00,0.69185,0.6919,0.69175,0.6918,896599998.0
2007-10-10 03:43:00,0.6919,0.6919,0.6918,0.6918,216600001.0
2007-10-10 03:44:00,0.6918,0.69185,0.69175,0.6918,332600000.0
2007-10-10 03:45:00,0.6918,0.6918,0.6918,0.6918,132800000.0
2007-10-10 03:46:00,0.6917,0.6918,0.6915,0.6916,425200000.0
2007-10-10 03:47:00,0.6916,0.6916,0.6916,0.6916,425200000.0
2007-10-10 03:48:00,0.69155,0.6916,0.69155,0.6916,20200000.0
2007-10-10 03:49:00,0.6916,0.6916,0.6916,0.6916,12000000.0
2007-10-10 03:50:00,0.6916,0.69165,0.6916,0.6916,326500002.0
2007-10-10 03:51:00,0.69165,0.6917,0.6916,0.6917,449100007.0
2007-10-10 03:52:00,0.69165,0.6917,0.6916,0.69165,543199999.0
2007-10-10 03:53:00,0.69165,0.6917,0.6916,0.6917,118600001.0
2007-10-10 03:54:00,0.6917,0.6917,0.6917,0.6917,162800000.0
2007-10-10 03:55:00,0.6917,0.6917,0.6916,0.6917,260700004.0
2007-10-10 03:56:00,0.69165,0.6917,0.6916,0.6916,720200004.0
2007-10-10 03:57:00,0.6916,0.6916,0.69155,0.69155,222800001.0
2007-10-10 03:58:00,0.69155,0.6916,0.6915,0.6915,962099992.0
2007-10-10 03:59:00,0.6915,0.6915,0.6915,0.6915,1314299999.0
2007-10-10 04:00:00,0.6915,0.6915,0.6915,0.6915,1071800029.0
2007-10-10 04:01:00,0.6915,0.6915,0.69145,0.6915,772700012.0
2007-10-10 04:02:00,0.6915,0.6916,0.6915,0.6916,109499999.0
2007-10-10 04:03:00,0.6916,0.6916,0.6916,0.6916,41400000.0
2007-10-10 04:04:00,0.6916,0.6916,0.6916,0.6916,34400000.0
2007-10-10 04:05:00,0.6916,0.6916,0.69155,0.69155,118300000.0
2007-10-10 04:06:00,0.6916,0.6916,0.69155,0.69155,557699997.0
2007-10-10 04:07:00,0.6916,0.6917,0.6916,0.6917,1476899974.0
2007-10-10 04:08:00,0.6917,0.6917,0.69165,0.69165,617600003.0
2007-10-10 04:09:00,0.6917,0.6917,0.6916,0.6916,124400001.0
2007-10-10 04:10:00,0.6916,0.69165,0.69155,0.6916,314800000.0
2007-10-10 04:11:00,0.6916,0.6916,0.69155,0.69155,54400000.0
2007-10-10 04:12:00,0.6916,0.6917,0.69155,0.6916,1069099981.0
2007-10-10 04:13:00,0.69165,0.69165,0.6916,0.6916,525199987.0
2007-10-10 04:14:00,0.6916,0.6916,0.6916,0.6916,253300004.0
2007-10-10 04:15:00,0.6916,0.6916,0.69155,0.69155,1046599995.0
2007-10-10 04:16:00,0.6916,0.6916,0.6916,0.6916,185499995.0
2007-10-10 04:17:00,0.6916,0.6916,0.6916,0.6916,1142199999.0
2007-10-10 04:18:00,0.6916,0.6916,0.6916,0.6916,529299984.0
2007-10-10 04:19:00,0.6916,0.6916,0.6916,0.6916,356599993.0
2007-10-10 04:20:00,0.6916,0.6916,0.6916,0.6916,287399992.0
2007-10-10 04:21:00,0.6916,0.6916,0.6916,0.6916,224500006.0
2007-10-10 04:22:00,0.6916,0.6917,0.69155,0.69165,647700004.0
2007-10-10 04:23:00,0.6917,0.6917,0.6916,0.6917,93999998.0
2007-10-10 04:24:00,0.69165,0.6917,0.69165,0.6917,8000000.0
2007-10-10 04:25:00,0.6917,0.6917,0.6916,0.6917,173699999.0
2007-10-10 04:26:00,0.6917,0.6917,0.6916,0.6916,371799997.0
2007-10-10 04:27:00,0.6916,0.6917,0.6916,0.6916,779999992.0
2007-10-10 04:28:00,0.6917,0.6917,0.6916,0.6916,198400006.0
2007-10-10 04:29:00,0.6916,0.6917,0.6916,0.69165,321800000.0
2007-10-10 04:30:00,0.6917,0.6917,0.6917,0.6917,39000000.0
2007-10-10 04:31:00,0.6917,0.6917,0.6916,0.6917,167700000.0
2007-10-10 04:32:00,0.6917,0.6917,0.6917,0.6917,160700002.0
2007-10-10 04:33:00,0.6917,0.69175,0.69165,0.69175,130100000.0
2007-10-10 04:34:00,0.6918,0.6918,0.6918,0.6918,222600001.0
2007-10-10 04:35:00,0.6918,0.6918,0.6918,0.6918,98900002.0
2007-10-10 04:36:00,0.6918,0.6919,0.69175,0.6918,532800003.0
2007-10-10 04:37:00,0.6917,0.6919,0.6917,0.6917,708499999.0
2007-10-10 04:38:00,0.6917,0.6917,0.69165,0.6917,708499999.0
2007-10-10 04:39:00,0.6917,0.6917,0.69155,0.6916,896599994.0
2007-10-10 04:40:00,0.6917,0.6917,0.69155,0.6916,1073399991.0
2007-10-10 04:41:00,0.6916,0.6916,0.69155,0.69155,685100000.0
2007-10-10 04:42:00,0.6916,0.69175,0.69155,0.69175,319599998.0
2007-10-10 04:43:00,0.6917,0.69175,0.69165,0.69165,121499998.0
2007-10-10 04:44:00,0.69165,0.6917,0.6916,0.6916,290999995.0
2007-10-10 04:45:00,0.6916,0.6917,0.6916,0.6916,237400000.0
2007-10-10 04:46:00,0.6917,0.6917,0.69155,0.6916,464500009.0
2007-10-10 04:47:00,0.69165,0.6917,0.69155,0.6916,336600000.0
2007-10-10 04:48:00,0.6916,0.6916,0.6916,0.6916,292800000.0
2007-10-10 04:49:00,0.6916,0.6916,0.69145,0.6916,756300015.0
2007-10-10 04:50:00,0.6916,0.6917,0.69155,0.69165,541899999.0
2007-10-10 04:51:00,0.69165,0.6917,0.6915,0.6917,566699996.0
2007-10-10 04:52:00,0.6916,0.6917,0.6916,0.6917,185700000.0
2007-10-10 04:53:00,0.6917,0.69175,0.6917,0.6917,44300000.0
2007-10-10 04:54:00,0.6917,0.6917,0.6917,0.6917,12000000.0
2007-10-10 04:55:00,0.69165,0.6917,0.69165,0.6917,191100000.0
2007-10-10 04:56:00,0.69165,0.6917,0.69165,0.6917,76400002.0
2007-10-10 04:57:00,0.6917,0.6917,0.69165,0.69165,89300000.0
2007-10-10 04:58:00,0.6917,0.6917,0.69165,0.6917,59899999.0
2007-10-10 04:59:00,0.6917,0.6917,0.6917,0.6917,117300000.0
2007-10-10 05:00:00,0.69165,0.6917,0.69165,0.6917,166899994.0
2007-10-10 05:01:00,0.6917,0.6917,0.6916,0.6916,385699999.0
2007-10-10 05:02:00,0.6916,0.6916,0.6916,0.6916,147600001.0
2007-10-10 05:03:00,0.6916,0.6916,0.69155,0.69155,108600001.0
2007-10-10 05:04:00,0.6916,0.6916,0.69155,0.6916,50300000.0
2007-10-10 05:05:00,0.69155,0.6916,0.69155,0.69155,77000000.0
2007-10-10 05:06:00,0.6916,0.6916,0.69155,0.6916,267399997.0
2007-10-10 05:07:00,0.6916,0.6916,0.69155,0.69155,851700015.0
2007-10-10 05:08:00,0.6916,0.6916,0.6916,0.6916,186500002.0
2007-10-10 05:09:00,0.6916,0.6916,0.6916,0.6916,80100000.0
2007-10-10 05:10:00,0.69155,0.6917,0.69155,0.6917,571300006.0
2007-10-10 05:11:00,0.6917,0.69175,0.6917,0.6917,374400000.0
2007-10-10 05:12:00,0.6917,0.6917,0.6915,0.69165,1216299996.0
2007-10-10 05:13:00,0.69165,0.6918,0.6916,0.6917,554800008.0
2007-10-10 05:14:00,0.6917,0.6917,0.69165,0.69165,451400002.0
2007-10-10 05:15:00,0.6917,0.6917,0.6917,0.6917,325699992.0
2007-10-10 05:16:00,0.6917,0.6917,0.6917,0.6917,471399983.0
2007-10-10 05:17:00,0.6917,0.6917,0.6916,0.6917,741500000.0
2007-10-10 05:18:00,0.6917,0.6917,0.6916,0.6917,842699997.0
2007-10-10 05:19:00,0.6917,0.6917,0.6916,0.6916,601700003.0
2007-10-10 05:20:00,0.6916,0.69165,0.6916,0.69165,500599990.0
2007-10-10 05:21:00,0.69165,0.69165,0.69155,0.6916,259099998.0
2007-10-10 05:22:00,0.6916,0.6916,0.6916,0.6916,87600000.0
2007-10-10 05:23:00,0.6916,0.6916,0.69155,0.6916,279499997.0
2007-10-10 05:24:00,0.6916,0.6916,0.6916,0.6916,88800000.0
2007-10-10 05:25:00,0.6916,0.69165,0.69155,0.6916,284799996.0
2007-10-10 05:26:00,0.69165,0.69165,0.6916,0.6916,560000000.0
2007-10-10 05:27:00,0.6916,0.69165,0.6916,0.6916,542000002.0
2007-10-10 05:28:00,0.6916,0.6916,0.69155,0.69155,475600001.0
2007-10-10 05:29:00,0.69155,0.6916,0.69155,0.6916,363500001.0
2007-10-10 05:30:00,0.6916,0.6916,0.6916,0.6916,126900000.0
2007-10-10 05:31:00,0.6916,0.6916,0.6916,0.6916,211000003.0
2007-10-10 05:32:00,0.6916,0.69165,0.69155,0.69165,596400003.0
2007-10-10 05:33:00,0.69165,0.69165,0.6916,0.6916,49000000.0
2007-10-10 05:34:00,0.6916,0.69165,0.6916,0.69165,575200001.0
2007-10-10 05:35:00,0.69165,0.6917,0.6916,0.6917,768899986.0
2007-10-10 05:36:00,0.6917,0.6917,0.69165,0.69165,113400000.0
2007-10-10 05:37:00,0.69165,0.69165,0.69165,0.69165,6400000.0
2007-10-10 05:38:00,0.69165,0.69165,0.69155,0.69155,311799994.0
2007-10-10 05:39:00,0.6916,0.6917,0.6916,0.6916,491000002.0
2007-10-10 05:40:00,0.6916,0.6917,0.69155,0.69155,518299992.0
2007-10-10 05:41:00,0.69155,0.6917,0.6915,0.6917,982399998.0
2007-10-10 05:42:00,0.6917,0.6917,0.6917,0.6917,28000000.0
2007-10-10 05:43:00,0.6917,0.6918,0.6917,0.6918,166900000.0
2007-10-10 05:44:00,0.6918,0.6918,0.69175,0.69175,18600000.0
2007-10-10 05:45:00,0.69175,0.69175,0.6917,0.6917,330199998.0
2007-10-10 05:46:00,0.6917,0.69175,0.69165,0.6917,386900002.0
2007-10-10 05:47:00,0.69175,0.69175,0.6916,0.6917,202799997.0
2007-10-10 05:48:00,0.6917,0.6918,0.69165,0.69175,648899993.0
2007-10-10 05:49:00,0.69165,0.6918,0.6916,0.6918,500700002.0
2007-10-10 05:50:00,0.6918,0.6918,0.6918,0.6918,85900000.0
2007-10-10 05:51:00,0.6918,0.6919,0.6918,0.6919,371099995.0
2007-10-10 05:52:00,0.69185,0.69195,0.6917,0.6918,2030799984.0
2007-10-10 05:53:00,0.6917,0.692,0.6917,0.692,1715199997.0
2007-10-10 05:54:00,0.692,0.692,0.69195,0.692,103900000.0
2007-10-10 05:55:00,0.692,0.6921,0.692,0.6921,1217800000.0
2007-10-10 05:56:00,0.6921,0.6921,0.6921,0.6921,320700005.0
2007-10-10 05:57:00,0.692,0.6921,0.692,0.6921,320700005.0
2007-10-10 05:58:00,0.6921,0.6921,0.6921,0.6921,195800000.0
2007-10-10 05:59:00,0.6921,0.6921,0.69205,0.6921,154600000.0
2007-10-10 06:00:00,0.6921,0.6921,0.69205,0.69205,99200000.0
2007-10-10 06:01:00,0.69205,0.69205,0.69195,0.692,206900000.0
2007-10-10 06:02:00,0.692,0.692,0.692,0.692,122800002.0
2007-10-10 06:03:00,0.692,0.692,0.692,0.692,438600002.0
2007-10-10 06:04:00,0.692,0.692,0.69195,0.692,19200000.0
2007-10-10 06:05:00,0.692,0.692,0.692,0.692,3200000.0
2007-10-10 06:06:00,0.692,0.692,0.69195,0.69195,361500007.0
2007-10-10 06:07:00,0.692,0.692,0.692,0.692,155600000.0
2007-10-10 06:08:00,0.692,0.692,0.692,0.692,246200001.0
2007-10-10 06:09:00,0.692,0.692,0.692,0.692,98200000.0
2007-10-10 06:10:00,0.692,0.692,0.69195,0.69195,81699998.0
2007-10-10 06:11:00,0.692,0.6921,0.692,0.6921,64400001.0
2007-10-10 06:12:00,0.6921,0.6921,0.6921,0.6921,195199997.0
2007-10-10 06:13:00,0.6921,0.6921,0.692,0.692,554699997.0
2007-10-10 06:14:00,0.692,0.6921,0.69195,0.69205,577499994.0
2007-10-10 06:15:00,0.6921,0.6921,0.6921,0.6921,26400000.0
2007-10-10 06:16:00,0.6921,0.6921,0.6921,0.6921,6000000.0
2007-10-10 06:17:00,0.6921,0.6921,0.6921,0.6921,85700000.0
2007-10-10 06:18:00,0.6921,0.6921,0.69205,0.6921,168800000.0
2007-10-10 06:19:00,0.6921,0.6921,0.6921,0.6921,34800000.0
2007-10-10 06:20:00,0.6921,0.6921,0.6921,0.6921,16000000.0
2007-10-10 06:21:00,0.6921,0.6921,0.69205,0.69205,236699999.0
2007-10-10 06:22:00,0.69195,0.6921,0.69195,0.6921,571199994.0
2007-10-10 06:23:00,0.6921,0.6921,0.692,0.6921,1338300035.0
2007-10-10 06:24:00,0.6921,0.6921,0.6921,0.6921,20400000.0
2007-10-10 06:25:00,0.6921,0.6921,0.6921,0.6921,2400000.0
2007-10-10 06:26:00,0.6921,0.6921,0.692,0.69205,54300001.0
2007-10-10 06:27:00,0.69205,0.6921,0.69195,0.692,306999997.0
2007-10-10 06:28:00,0.6921,0.69215,0.6921,0.6921,782400004.0
2007-10-10 06:29:00,0.6921,0.69215,0.69205,0.6921,170400000.0
2007-10-10 06:30:00,0.6921,0.69215,0.69205,0.6921,238300000.0
2007-10-10 06:31:00,0.69205,0.6921,0.69205,0.69205,561999996.0
2007-10-10 06:32:00,0.69205,0.69205,0.69195,0.69195,677099993.0
2007-10-10 06:33:00,0.692,0.6921,0.69195,0.69205,368200000.0
2007-10-10 06:34:00,0.69205,0.6921,0.69195,0.6921,235400002.0
2007-10-10 06:35:00,0.6921,0.6921,0.6921,0.6921,19800000.0
2007-10-10 06:36:00,0.6921,0.6921,0.69205,0.69205,454899999.0
2007-10-10 06:37:00,0.6921,0.6921,0.6921,0.6921,260200000.0
2007-10-10 06:38:00,0.6921,0.6921,0.69205,0.6921,401000002.0
2007-10-10 06:39:00,0.6921,0.6922,0.692,0.6922,585100004.0
2007-10-10 06:40:00,0.6922,0.6922,0.69215,0.6922,1111999991.0
2007-10-10 06:41:00,0.6922,0.6922,0.6921,0.6922,1221599996.0
2007-10-10 06:42:00,0.6922,0.6922,0.6921,0.6922,1286400021.0
2007-10-10 06:43:00,0.6922,0.6922,0.6922,0.6922,383899997.0
2007-10-10 06:44:00,0.6922,0.6922,0.6921,0.6922,990099998.0
2007-10-10 06:45:00,0.6922,0.6923,0.6922,0.6923,435600006.0
2007-10-10 06:46:00,0.6923,0.6923,0.6922,0.6922,588199994.0
2007-10-10 06:47:00,0.6922,0.6922,0.69215,0.6922,1173800010.0
2007-10-10 06:48:00,0.6922,0.6923,0.6922,0.6923,230799996.0
2007-10-10 06:49:00,0.6923,0.6924,0.69225,0.6923,398700000.0
2007-10-10 06:50:00,0.6923,0.6923,0.6923,0.6923,246399999.0
2007-10-10 06:51:00,0.6923,0.6923,0.6923,0.6923,182600000.0
2007-10-10 06:52:00,0.6923,0.6923,0.69225,0.69225,24500000.0
2007-10-10 06:53:00,0.6923,0.6923,0.6923,0.6923,22500000.0
2007-10-10 06:54:00,0.6923,0.6923,0.6923,0.6923,258400000.0
2007-10-10 06:55:00,0.6923,0.6923,0.6923,0.6923,28600000.0
2007-10-10 06:56:00,0.6923,0.6923,0.69225,0.6923,180999998.0
2007-10-10 06:57:00,0.6923,0.6923,0.6922,0.69225,577600001.0
2007-10-10 06:58:00,0.69225,0.69225,0.6922,0.6922,986499999.0
2007-10-10 06:59:00,0.6922,0.69225,0.6922,0.6922,1218400016.0
2007-10-10 07:00:00,0.6921,0.6922,0.6921,0.6922,384800002.0
2007-10-10 07:01:00,0.6922,0.6922,0.6921,0.6921,384800002.0
2007-10-10 07:02:00,0.6921,0.6922,0.6921,0.6922,554099991.0
2007-10-10 07:03:00,0.6922,0.6922,0.69215,0.6922,161600000.0
2007-10-10 07:04:00,0.6922,0.69225,0.6922,0.69225,26800000.0
2007-10-10 07:05:00,0.69225,0.69225,0.69215,0.6922,300499998.0
2007-10-10 07:06:00,0.6922,0.6922,0.6922,0.6922,133000000.0
2007-10-10 07:07:00,0.6922,0.6922,0.6922,0.6922,4000000.0
2007-10-10 07:08:00,0.6922,0.69225,0.6922,0.69225,97999998.0
2007-10-10 07:09:00,0.69225,0.69225,0.6922,0.69225,32999999.0
2007-10-10 07:10:00,0.69225,0.69225,0.6922,0.69225,270499998.0
2007-10-10 07:11:00,0.69225,0.69225,0.69225,0.69225,12800000.0
2007-10-10 07:12:00,0.69225,0.69225,0.6922,0.6922,160700000.0
2007-10-10 07:13:00,0.69215,0.69225,0.69215,0.6922,219000000.0
2007-10-10 07:14:00,0.6922,0.6922,0.69215,0.69215,80800000.0
2007-10-10 07:15:00,0.6922,0.6922,0.6921,0.69215,310199999.0
2007-10-10 07:16:00,0.6922,0.6922,0.6916,0.69185,1844700017.0
2007-10-10 07:17:00,0.6919,0.6919,0.6919,0.6919,180100000.0
2007-10-10 07:18:00,0.6919,0.6919,0.6919,0.6919,120000001.0
2007-10-10 07:19:00,0.6919,0.69205,0.6919,0.69195,122400001.0
2007-10-10 07:20:00,0.69195,0.69195,0.69185,0.6919,91499999.0
2007-10-10 07:21:00,0.69195,0.692,0.69195,0.69195,37700000.0
2007-10-10 07:22:00,0.692,0.692,0.69195,0.692,30200000.0
2007-10-10 07:23:00,0.692,0.692,0.69175,0.6919,356099998.0
2007-10-10 07:24:00,0.6919,0.6919,0.69185,0.6919,252000000.0
2007-10-10 07:25:00,0.6919,0.6919,0.69185,0.6919,100400000.0
2007-10-10 07:26:00,0.69185,0.6919,0.6918,0.6918,1189099992.0
2007-10-10 07:27:00,0.6918,0.6919,0.6917,0.69185,335700003.0
2007-10-10 07:28:00,0.6919,0.69195,0.69185,0.6919,1028800002.0
2007-10-10 07:29:00,0.6919,0.69195,0.69185,0.6919,1085899990.0
2007-10-10 07:30:00,0.6919,0.692,0.69185,0.692,531499997.0
2007-10-10 07:31:00,0.6919,0.6922,0.6919,0.6922,1729100002.0
2007-10-10 07:32:00,0.6922,0.6923,0.69215,0.6922,1894499985.0
2007-10-10 07:33:00,0.6923,0.6923,0.6922,0.6922,347399998.0
2007-10-10 07:34:00,0.6922,0.6922,0.6922,0.6922,347399998.0
2007-10-10 07:35:00,0.6922,0.69225,0.6922,0.6922,1124899997.0
2007-10-10 07:36:00,0.6922,0.6922,0.69215,0.6922,338000000.0
2007-10-10 07:37:00,0.6922,0.6923,0.6922,0.6922,1228400012.0
2007-10-10 07:38:00,0.69215,0.6922,0.69215,0.6922,588899996.0
2007-10-10 07:39:00,0.6922,0.6922,0.6921,0.69215,564399998.0
2007-10-10 07:40:00,0.6922,0.6922,0.69215,0.69215,109600000.0
2007-10-10 07:41:00,0.69215,0.6922,0.69205,0.6921,1064399989.0
2007-10-10 07:42:00,0.6921,0.6922,0.6919,0.692,1396600009.0
2007-10-10 07:43:00,0.692,0.6921,0.69195,0.69205,232399995.0
2007-10-10 07:44:00,0.69205,0.69205,0.6919,0.69205,335100004.0
2007-10-10 07:45:00,0.69205,0.69205,0.69205,0.69205,30400000.0
2007-10-10 07:46:00,0.69205,0.69205,0.69195,0.692,469800003.0
2007-10-10 07:47:00,0.692,0.6921,0.6919,0.69205,556800003.0
2007-10-10 07:48:00,0.69205,0.69215,0.69205,0.69205,667299989.0
2007-10-10 07:49:00,0.69205,0.69205,0.6919,0.6919,589800014.0
2007-10-10 07:50:00,0.6919,0.69195,0.69185,0.6919,803600007.0
2007-10-10 07:51:00,0.69195,0.692,0.69195,0.692,205700003.0
2007-10-10 07:52:00,0.692,0.69205,0.692,0.692,47300000.0
2007-10-10 07:53:00,0.692,0.692,0.69195,0.692,350900000.0
2007-10-10 07:54:00,0.692,0.692,0.692,0.692,356499999.0
2007-10-10 07:55:00,0.6921,0.6922,0.692,0.6921,1756699997.0
2007-10-10 07:56:00,0.6922,0.6925,0.6922,0.6923,1756699997.0
2007-10-10 07:57:00,0.6923,0.6924,0.6922,0.6923,1756699997.0
2007-10-10 07:58:00,0.69235,0.6924,0.6922,0.6922,1131700000.0
2007-10-10 07:59:00,0.6922,0.6922,0.6919,0.69195,1604600002.0
2007-10-10 08:00:00,0.6919,0.692,0.69175,0.69195,1714700019.0
2007-10-10 08:01:00,0.692,0.692,0.6918,0.69195,1828499991.0
2007-10-10 08:02:00,0.6919,0.692,0.69185,0.6919,905700005.0
2007-10-10 08:03:00,0.6919,0.692,0.69185,0.6919,1437599988.0
2007-10-10 08:04:00,0.6919,0.6919,0.6917,0.6917,1726999993.0
2007-10-10 08:05:00,0.69175,0.6918,0.69155,0.6917,1726999993.0
2007-10-10 08:06:00,0.6916,0.6918,0.6916,0.6918,1926100001.0
2007-10-10 08:07:00,0.6918,0.69185,0.6916,0.69175,1926100001.0
2007-10-10 08:08:00,0.6918,0.6918,0.6917,0.6918,1600999991.0
2007-10-10 08:09:00,0.69185,0.6919,0.6917,0.6919,1600999991.0
2007-10-10 08:10:00,0.6917,0.6918,0.6917,0.6918,345100001.0
2007-10-10 08:11:00,0.6919,0.6919,0.69175,0.6919,345100001.0
2007-10-10 08:12:00,0.6919,0.692,0.6919,0.692,643099999.0
2007-10-10 08:13:00,0.692,0.692,0.6919,0.692,457000000.0
2007-10-10 08:14:00,0.692,0.69205,0.692,0.692,1056799996.0
2007-10-10 08:15:00,0.692,0.6921,0.6919,0.6921,1671800011.0
2007-10-10 08:16:00,0.6921,0.69215,0.69205,0.69205,1456400014.0
2007-10-10 08:17:00,0.6921,0.6922,0.6921,0.6922,1045499999.0
2007-10-10 08:18:00,0.6922,0.6922,0.6922,0.6922,284200003.0
2007-10-10 08:19:00,0.6922,0.69225,0.6922,0.6922,1084299996.0
2007-10-10 08:20:00,0.69215,0.6923,0.69215,0.69225,886499997.0
2007-10-10 08:21:00,0.69225,0.69235,0.6922,0.6923,524500001.0
2007-10-10 08:22:00,0.6923,0.6924,0.6922,0.69235,1453900008.0
2007-10-10 08:23:00,0.6924,0.6924,0.6923,0.6923,524300003.0
2007-10-10 08:24:00,0.6924,0.6924,0.69225,0.6924,524300003.0
2007-10-10 08:25:00,0.6924,0.6924,0.69235,0.69235,53800000.0
2007-10-10 08:26:00,0.69235,0.6924,0.6921,0.6923,1529299986.0
2007-10-10 08:27:00,0.6923,0.6923,0.69215,0.6922,1853200001.0
2007-10-10 08:28:00,0.6922,0.69225,0.69205,0.6922,1467699987.0
2007-10-10 08:29:00,0.6922,0.6922,0.6922,0.6922,915700001.0
2007-10-10 08:30:00,0.6922,0.6922,0.69215,0.6922,915700001.0
2007-10-10 08:31:00,0.6922,0.6922,0.69215,0.6922,345799997.0
2007-10-10 08:32:00,0.6922,0.6922,0.6922,0.6922,252000000.0
2007-10-10 08:33:00,0.6922,0.6922,0.6919,0.6921,1803400011.0
2007-10-10 08:34:00,0.6921,0.6921,0.69175,0.6919,2118500025.0
2007-10-10 08:35:00,0.69195,0.692,0.69185,0.692,1344500005.0
2007-10-10 08:36:00,0.692,0.692,0.6918,0.6918,1822199991.0
2007-10-10 08:37:00,0.6918,0.6919,0.6918,0.6919,1822199991.0
2007-10-10 08:38:00,0.6919,0.692,0.69185,0.69195,1652400010.0
2007-10-10 08:39:00,0.6919,0.6922,0.6919,0.6921,1348300008.0
2007-10-10 08:40:00,0.692,0.6921,0.6919,0.692,1767500008.0
2007-10-10 08:41:00,0.6921,0.6921,0.69185,0.69195,1767500008.0
2007-10-10 08:42:00,0.69195,0.692,0.6919,0.69195,1426200000.0
2007-10-10 08:43:00,0.6919,0.69195,0.6917,0.6919,1452899993.0
2007-10-10 08:44:00,0.6919,0.6919,0.69185,0.69185,84000000.0
2007-10-10 08:45:00,0.69185,0.69185,0.69165,0.6917,623000009.0
2007-10-10 08:46:00,0.69175,0.6918,0.69155,0.6916,860000000.0
2007-10-10 08:47:00,0.6916,0.6918,0.6916,0.6917,2092500026.0
2007-10-10 08:48:00,0.6917,0.6919,0.6917,0.6918,1812800002.0
2007-10-10 08:49:00,0.6919,0.6919,0.6919,0.6919,1812800002.0
2007-10-10 08:50:00,0.6919,0.6919,0.6918,0.6918,369500005.0
2007-10-10 08:51:00,0.6919,0.6919,0.6918,0.69185,369500005.0
2007-10-10 08:52:00,0.69185,0.6919,0.6917,0.69175,1802399993.0
2007-10-10 08:53:00,0.69185,0.6919,0.6918,0.69185,1344200001.0
2007-10-10 08:54:00,0.69185,0.6919,0.69175,0.69185,439099996.0
2007-10-10 08:55:00,0.69185,0.6919,0.69175,0.69175,150400000.0
2007-10-10 08:56:00,0.69185,0.6919,0.6918,0.6919,1358499995.0
2007-10-10 08:57:00,0.6919,0.6919,0.6919,0.6919,1397599966.0
2007-10-10 08:58:00,0.6918,0.6919,0.6918,0.6918,2009200000.0
2007-10-10 08:59:00,0.6917,0.6917,0.6917,0.6917,2009200000.0
2007-10-10 09:00:00,0.6918,0.6919,0.6917,0.6919,2009200000.0
2007-10-10 09:01:00,0.6919,0.6919,0.6918,0.6918,2009200000.0
2007-10-10 09:02:00,0.6918,0.6919,0.6917,0.6918,1149900015.0
2007-10-10 09:03:00,0.6918,0.6918,0.6916,0.6916,1928500008.0
2007-10-10 09:04:00,0.6917,0.6917,0.6916,0.6916,1928500008.0
2007-10-10 09:05:00,0.69165,0.6917,0.69165,0.6917,1928500008.0
2007-10-10 09:06:00,0.6917,0.6917,0.6916,0.6916,1866300009.0
2007-10-10 09:07:00,0.6916,0.6916,0.6914,0.6914,987100001.0
2007-10-10 09:08:00,0.6914,0.69155,0.6914,0.69155,1639100017.0
2007-10-10 09:09:00,0.6914,0.6914,0.6914,0.6914,1803200003.0
2007-10-10 09:11:00,0.6913,0.6914,0.6913,0.6913,1803200003.0
2007-10-10 09:12:00,0.6914,0.6914,0.6913,0.6914,1803200003.0
2007-10-10 09:13:00,0.6914,0.69145,0.6913,0.6913,1182725004.0
2007-10-10 09:14:00,0.6914,0.6914,0.6913,0.6914,1588599989.0
2007-10-10 09:15:00,0.6915,0.6916,0.6915,0.6916,1588599989.0
2007-10-10 09:16:00,0.6915,0.6915,0.6914,0.6914,1588599989.0
2007-10-10 09:17:00,0.6914,0.6915,0.6914,0.6915,1588599989.0
2007-10-10 09:18:00,0.6915,0.6915,0.6915,0.6915,1397799997.0
2007-10-10 09:19:00,0.6914,0.6916,0.6914,0.6916,1397799997.0
2007-10-10 09:20:00,0.6917,0.6917,0.6916,0.6916,1397799997.0
2007-10-10 09:21:00,0.6917,0.6917,0.6916,0.6917,1397799997.0
2007-10-10 09:22:00,0.6916,0.6917,0.6916,0.6916,1397799997.0
2007-10-10 09:23:00,0.6917,0.6917,0.6916,0.6917,1397799997.0
2007-10-10 09:24:00,0.6916,0.6918,0.6916,0.6917,1397799997.0
2007-10-10 09:25:00,0.6918,0.6918,0.6917,0.6918,1397799997.0
2007-10-10 09:26:00,0.6917,0.6918,0.6917,0.6917,1397799997.0
2007-10-10 09:27:00,0.6918,0.6918,0.6917,0.6918,1397799997.0
2007-10-10 09:28:00,0.6917,0.6918,0.6917,0.6917,1397799997.0
2007-10-10 09:29:00,0.6918,0.6918,0.69175,0.6918,1397799997.0
2007-10-10 09:30:00,0.6918,0.6918,0.69175,0.6918,726600005.0
2007-10-10 09:31:00,0.6918,0.6919,0.6918,0.69185,1272800005.0
2007-10-10 09:32:00,0.69185,0.6919,0.6918,0.6919,1547600018.0
2007-10-10 09:33:00,0.6919,0.6919,0.6918,0.69185,627300000.0
2007-10-10 09:34:00,0.6917,0.6917,0.6916,0.6916,1877699990.0
2007-10-10 09:35:00,0.6917,0.6917,0.6916,0.6916,1877699990.0
2007-10-10 09:36:00,0.6917,0.69175,0.6917,0.69175,1877699990.0
2007-10-10 09:37:00,0.69175,0.69175,0.69165,0.6917,1232599999.0
2007-10-10 09:38:00,0.6917,0.6917,0.6916,0.69165,1000099992.0
2007-10-10 09:39:00,0.69165,0.6917,0.6916,0.6917,1114599999.0
2007-10-10 09:40:00,0.6917,0.6917,0.6916,0.6916,1656500005.0
2007-10-10 09:41:00,0.6917,0.6917,0.6916,0.6916,1656500005.0
2007-10-10 09:42:00,0.6917,0.6917,0.6916,0.6916,866000004.0
2007-10-10 09:43:00,0.6917,0.6918,0.6916,0.6917,866000004.0
2007-10-10 09:44:00,0.6918,0.6918,0.69175,0.6918,866000004.0
2007-10-10 09:45:00,0.6918,0.69185,0.6917,0.6917,1033800005.0
2007-10-10 09:46:00,0.6918,0.6918,0.6914,0.6915,1363700000.0
2007-10-10 09:47:00,0.6915,0.6916,0.6914,0.6915,1363700000.0
2007-10-10 09:48:00,0.6915,0.6915,0.69145,0.6915,1168700003.0
2007-10-10 09:49:00,0.6915,0.6915,0.6913,0.6914,2116599981.0
2007-10-10 09:50:00,0.6913,0.6913,0.6912,0.6912,2116599981.0
2007-10-10 09:51:00,0.6913,0.6914,0.6912,0.6913,2116599981.0
2007-10-10 09:52:00,0.6912,0.6913,0.6912,0.6913,2116599981.0
2007-10-10 09:53:00,0.69135,0.69145,0.6913,0.6914,2116599981.0
2007-10-10 09:54:00,0.6914,0.6914,0.6912,0.6912,1327200005.0
2007-10-10 09:55:00,0.6913,0.6913,0.6912,0.6912,1327200005.0
2007-10-10 09:56:00,0.6913,0.6914,0.69125,0.69135,1327200005.0
2007-10-10 09:57:00,0.69135,0.6914,0.69135,0.69135,569300000.0
2007-10-10 09:58:00,0.69135,0.69145,0.6913,0.69145,638599998.0
2007-10-10 09:59:00,0.69145,0.6915,0.6913,0.6914,1500800009.0
2007-10-10 10:00:00,0.6914,0.6915,0.69135,0.6914,1395600010.0
2007-10-10 10:01:00,0.6914,0.6915,0.6912,0.69145,1824899997.0
2007-10-10 10:02:00,0.6914,0.6915,0.6913,0.6914,1924300002.0
2007-10-10 10:03:00,0.6915,0.6915,0.6914,0.69145,1924300002.0
2007-10-10 10:04:00,0.69145,0.69155,0.69145,0.69155,1632000023.0
2007-10-10 10:05:00,0.69155,0.69155,0.69145,0.6915,2136299973.0
2007-10-10 10:06:00,0.69145,0.6915,0.6914,0.6915,423399994.0
2007-10-10 10:07:00,0.6915,0.6915,0.69145,0.69145,479000005.0
2007-10-10 10:08:00,0.6915,0.69155,0.69145,0.6915,1103800015.0
2007-10-10 10:09:00,0.6915,0.6915,0.6913,0.6914,1077800001.0
2007-10-10 10:10:00,0.6914,0.6914,0.6914,0.6914,884200001.0
2007-10-10 10:11:00,0.6914,0.69145,0.69135,0.69135,1385499986.0
2007-10-10 10:12:00,0.6914,0.6914,0.6914,0.6914,1439499999.0
2007-10-10 10:13:00,0.6913,0.6915,0.6913,0.6914,1439499999.0
2007-10-10 10:14:00,0.6915,0.6915,0.6914,0.6914,1439499999.0
2007-10-10 10:15:00,0.6915,0.6916,0.6915,0.6916,1439499999.0
2007-10-10 10:16:00,0.6916,0.6916,0.6915,0.6916,2110700033.0
2007-10-10 10:17:00,0.6915,0.6915,0.6913,0.6913,2110700033.0
2007-10-10 10:18:00,0.6914,0.6914,0.6913,0.6913,2110700033.0
2007-10-10 10:19:00,0.6912,0.6913,0.6912,0.6912,2110700033.0
2007-10-10 10:20:00,0.6913,0.6913,0.6912,0.6912,2110700033.0
2007-10-10 10:21:00,0.6913,0.6913,0.6912,0.6913,2110700033.0
2007-10-10 10:22:00,0.6912,0.6913,0.6912,0.6912,2110700033.0
2007-10-10 10:23:00,0.6913,0.6913,0.6912,0.6913,2110700033.0
2007-10-10 10:24:00,0.6914,0.6914,0.6913,0.6914,2110700033.0
2007-10-10 10:25:00,0.6913,0.6914,0.6913,0.6913,2110700033.0
2007-10-10 10:26:00,0.6914,0.6914,0.6913,0.6914,2110700033.0
2007-10-10 10:27:00,0.6913,0.6914,0.6912,0.6912,2110700033.0
2007-10-10 10:28:00,0.6913,0.6913,0.6911,0.6911,2110700033.0
2007-10-10 10:29:00,0.691,0.6911,0.691,0.6911,2110700033.0
2007-10-10 10:30:00,0.691,0.6912,0.691,0.6911,2110700033.0
2007-10-10 10:31:00,0.691,0.6911,0.691,0.6911,2110700033.0
2007-10-10 10:32:00,0.6912,0.69125,0.6911,0.6912,2110700033.0
2007-10-10 10:33:00,0.6912,0.6913,0.6912,0.69125,767999997.0
2007-10-10 10:34:00,0.69125,0.6913,0.69125,0.6913,557599997.0
2007-10-10 10:35:00,0.6913,0.6913,0.6912,0.6912,628500003.0
2007-10-10 10:36:00,0.6913,0.6913,0.6912,0.6912,628500003.0
2007-10-10 10:37:00,0.6913,0.6913,0.6912,0.6913,628500003.0
2007-10-10 10:38:00,0.69135,0.69135,0.6912,0.69135,628500003.0
2007-10-10 10:39:00,0.69135,0.6914,0.69135,0.6914,287200000.0
2007-10-10 10:40:00,0.69135,0.6914,0.6913,0.69135,1323500001.0
2007-10-10 10:41:00,0.6914,0.6914,0.6913,0.6914,2067099984.0
2007-10-10 10:42:00,0.6915,0.6916,0.6914,0.6915,2067099984.0
2007-10-10 10:43:00,0.6914,0.6916,0.6914,0.6916,2067099984.0
2007-10-10 10:44:00,0.6915,0.6916,0.6915,0.6916,2067099984.0
2007-10-10 10:45:00,0.6915,0.6916,0.6915,0.6915,2067099984.0
2007-10-10 10:46:00,0.6916,0.6916,0.6915,0.6915,2067099984.0
2007-10-10 10:47:00,0.6916,0.6916,0.6916,0.6916,2067099984.0
2007-10-10 10:48:00,0.6917,0.6917,0.69155,0.69165,2067099984.0
2007-10-10 10:49:00,0.6917,0.6917,0.6916,0.69165,1194900012.0
2007-10-10 10:50:00,0.69165,0.6917,0.6915,0.6917,1195099990.0
2007-10-10 10:51:00,0.6915,0.6915,0.6914,0.6914,1109700020.0
2007-10-10 10:52:00,0.6915,0.6915,0.6914,0.6914,1109700020.0
2007-10-10 10:53:00,0.6915,0.6915,0.69145,0.6915,1109700020.0
2007-10-10 10:54:00,0.6914,0.6914,0.6914,0.6914,1398299999.0
2007-10-10 10:55:00,0.6914,0.69145,0.6912,0.6914,1398299999.0
2007-10-10 10:56:00,0.6914,0.6914,0.69135,0.6914,1171700012.0
2007-10-10 10:57:00,0.6914,0.6914,0.69135,0.6914,316500002.0
2007-10-10 10:58:00,0.6914,0.6915,0.69135,0.6915,516600007.0
2007-10-10 10:59:00,0.69145,0.69155,0.6914,0.6914,1449000001.0
2007-10-10 11:00:00,0.6914,0.6914,0.6913,0.6913,1823499999.0
2007-10-10 11:01:00,0.6914,0.6914,0.69115,0.6914,1823499999.0
2007-10-10 11:02:00,0.6912,0.6913,0.6912,0.6913,2116100021.0
2007-10-10 11:03:00,0.6912,0.6913,0.6912,0.6912,2116100021.0
2007-10-10 11:04:00,0.6913,0.6913,0.6912,0.6912,2116100021.0
2007-10-10 11:05:00,0.6911,0.6913,0.6911,0.6913,2116100021.0
2007-10-10 11:06:00,0.6913,0.69135,0.69125,0.6913,2116100021.0
2007-10-10 11:07:00,0.6914,0.6914,0.6912,0.6913,782800002.0
2007-10-10 11:08:00,0.6913,0.6914,0.6913,0.6914,782800002.0
2007-10-10 11:09:00,0.6914,0.6914,0.69135,0.69135,144000000.0
2007-10-10 11:10:00,0.6914,0.6914,0.6914,0.6914,1949099990.0
2007-10-10 11:11:00,0.6914,0.6915,0.6914,0.6915,1549600029.0
2007-10-10 11:12:00,0.6914,0.6915,0.6914,0.6915,1263200016.0
2007-10-10 11:13:00,0.6915,0.6915,0.6914,0.6914,1263200016.0
2007-10-10 11:14:00,0.6914,0.6914,0.6912,0.6913,1702000002.0
2007-10-10 11:15:00,0.6913,0.6913,0.69125,0.6913,747599984.0
2007-10-10 11:16:00,0.6913,0.6913,0.6913,0.6913,908800002.0
2007-10-10 11:17:00,0.6913,0.6913,0.6911,0.69125,1519500003.0
2007-10-10 11:18:00,0.69125,0.6913,0.6912,0.69125,282199998.0
2007-10-10 11:19:00,0.69125,0.69125,0.6911,0.6912,933600003.0
2007-10-10 11:20:00,0.6912,0.69125,0.6912,0.6912,1469000024.0
2007-10-10 11:21:00,0.6911,0.6912,0.6911,0.6912,1107000001.0
2007-10-10 11:22:00,0.6912,0.6913,0.6912,0.69125,1107000001.0
2007-10-10 11:23:00,0.69125,0.69135,0.69125,0.6913,1716999975.0
2007-10-10 11:24:00,0.6913,0.6913,0.6912,0.6912,1169100005.0
2007-10-10 11:25:00,0.6912,0.6912,0.6911,0.6911,1839200020.0
2007-10-10 11:26:00,0.6912,0.6912,0.6911,0.6911,1839200020.0
2007-10-10 11:27:00,0.6912,0.6912,0.691,0.691,1839200020.0
2007-10-10 11:28:00,0.69115,0.69125,0.6911,0.6912,1839200020.0
2007-10-10 11:29:00,0.6912,0.6912,0.69115,0.6912,1578599992.0
2007-10-10 11:30:00,0.6912,0.6912,0.691,0.691,1685899984.0
2007-10-10 11:31:00,0.6911,0.6911,0.691,0.691,1685899984.0
2007-10-10 11:32:00,0.6911,0.6911,0.69105,0.6911,1685899984.0
2007-10-10 11:33:00,0.6909,0.691,0.6909,0.691,2137499997.0
2007-10-10 11:34:00,0.6908,0.6908,0.6908,0.6908,2137499997.0
2007-10-10 11:35:00,0.6909,0.691,0.6908,0.691,2137499997.0
2007-10-10 11:36:00,0.6909,0.6911,0.6909,0.6911,2137499997.0
2007-10-10 11:37:00,0.691,0.6911,0.691,0.691,2137499997.0
2007-10-10 11:38:00,0.6911,0.6911,0.691,0.691,2137499997.0
2007-10-10 11:39:00,0.69105,0.6911,0.69105,0.6911,2137499997.0
2007-10-10 11:40:00,0.691,0.691,0.691,0.691,1653900009.0
2007-10-10 11:41:00,0.6909,0.691,0.6909,0.6909,1653900009.0
2007-10-10 11:42:00,0.691,0.691,0.6909,0.691,1653900009.0
2007-10-10 11:43:00,0.6911,0.6911,0.69105,0.6911,1653900009.0
2007-10-10 11:44:00,0.6911,0.69115,0.69105,0.6911,1798499956.0
2007-10-10 11:45:00,0.6911,0.6911,0.6911,0.6911,1583200027.0
2007-10-10 11:46:00,0.6911,0.6911,0.69095,0.691,1697099988.0
2007-10-10 11:47:00,0.6908,0.6908,0.6907,0.6907,1387300012.0
2007-10-10 11:48:00,0.6908,0.6908,0.6905,0.6907,1387300012.0
2007-10-10 11:49:00,0.6908,0.6908,0.6908,0.6908,1387300012.0
2007-10-10 11:50:00,0.6908,0.6909,0.69075,0.6909,1387300012.0
2007-10-10 11:51:00,0.6909,0.6909,0.69065,0.6909,1548600000.0
2007-10-10 11:52:00,0.6909,0.6909,0.6908,0.6908,620499999.0
2007-10-10 11:53:00,0.6909,0.6909,0.6908,0.6909,620499999.0
2007-10-10 11:54:00,0.691,0.691,0.6909,0.6909,620499999.0
2007-10-10 11:55:00,0.691,0.6911,0.6909,0.6911,620499999.0
2007-10-10 11:56:00,0.6912,0.6912,0.69105,0.69115,620499999.0
2007-10-10 11:57:00,0.69115,0.6912,0.6911,0.6912,675400007.0
2007-10-10 11:58:00,0.6912,0.6912,0.69105,0.6911,1932199989.0
2007-10-10 11:59:00,0.6911,0.6911,0.691,0.691,788500007.0
2007-10-10 12:00:00,0.69115,0.69115,0.69105,0.69105,788500007.0
2007-10-10 12:01:00,0.691,0.6911,0.69095,0.69105,1085800004.0
2007-10-10 12:02:00,0.6909,0.69105,0.6909,0.69105,368299999.0
2007-10-10 12:03:00,0.6911,0.6911,0.691,0.6911,1819000010.0
2007-10-10 12:04:00,0.691,0.6911,0.691,0.691,1819000010.0
2007-10-10 12:05:00,0.6911,0.6912,0.691,0.6911,1819000010.0
2007-10-10 12:06:00,0.6912,0.6912,0.6911,0.6911,1511800004.0
2007-10-10 12:07:00,0.6912,0.6912,0.6911,0.6911,1511800004.0
2007-10-10 12:08:00,0.6912,0.6912,0.6911,0.6911,1511800004.0
2007-10-10 12:09:00,0.69115,0.69135,0.69115,0.6913,1511800004.0
2007-10-10 12:10:00,0.6913,0.6914,0.69125,0.69135,1422499977.0
2007-10-10 12:11:00,0.6912,0.6912,0.6912,0.6912,2120000001.0
2007-10-10 12:12:00,0.69105,0.6912,0.69105,0.69115,2120000001.0
2007-10-10 12:13:00,0.6912,0.6912,0.6912,0.6912,720000013.0
2007-10-10 12:14:00,0.6912,0.6912,0.6911,0.6912,2001399965.0
2007-10-10 12:15:00,0.6912,0.6912,0.6912,0.6912,2001399965.0
2007-10-10 12:16:00,0.6912,0.6913,0.69115,0.69125,1823899998.0
2007-10-10 12:17:00,0.6911,0.6911,0.6911,0.6911,432399998.0
2007-10-10 12:18:00,0.6912,0.6912,0.691,0.691,432399998.0
2007-10-10 12:19:00,0.6911,0.6911,0.69105,0.6911,432399998.0
2007-10-10 12:20:00,0.6911,0.6911,0.691,0.69105,1866599952.0
2007-10-10 12:21:00,0.6911,0.6911,0.691,0.691,1871800010.0
2007-10-10 12:22:00,0.691,0.6911,0.691,0.6911,1871800010.0
2007-10-10 12:23:00,0.6911,0.69115,0.69105,0.6911,1912799974.0
2007-10-10 12:24:00,0.6911,0.6911,0.691,0.69105,525900009.0
2007-10-10 12:25:00,0.69105,0.69105,0.69085,0.691,528300007.0
2007-10-10 12:26:00,0.691,0.69105,0.69095,0.69105,1054399994.0
2007-10-10 12:27:00,0.69105,0.6911,0.6909,0.691,841599998.0
2007-10-10 12:28:00,0.691,0.6911,0.691,0.6911,1277799994.0
2007-10-10 12:29:00,0.69105,0.6911,0.691,0.691,792599982.0
2007-10-10 12:30:00,0.691,0.6911,0.691,0.6911,1476800003.0
2007-10-10 12:31:00,0.6912,0.6913,0.6911,0.6912,1476800003.0
2007-10-10 12:32:00,0.6913,0.6913,0.6912,0.6913,1476800003.0
2007-10-10 12:33:00,0.6914,0.6915,0.6914,0.6915,1476800003.0
2007-10-10 12:34:00,0.6915,0.69155,0.69145,0.6915,1476800003.0
2007-10-10 12:35:00,0.6915,0.6915,0.69145,0.69145,430799999.0
2007-10-10 12:36:00,0.6915,0.6916,0.69145,0.69155,1964799987.0
2007-10-10 12:37:00,0.69155,0.6916,0.6915,0.6916,1658500006.0
2007-10-10 12:38:00,0.6914,0.6914,0.6914,0.6914,1099799999.0
2007-10-10 12:39:00,0.6915,0.6915,0.69135,0.6915,1099799999.0
2007-10-10 12:40:00,0.69145,0.6916,0.69145,0.6915,788700009.0
2007-10-10 12:41:00,0.69145,0.69155,0.69145,0.6915,1706200000.0
2007-10-10 12:42:00,0.6915,0.6915,0.6914,0.69145,1831799997.0
2007-10-10 12:43:00,0.6914,0.6914,0.6914,0.6914,823399988.0
2007-10-10 12:44:00,0.6916,0.6918,0.6915,0.6918,823399988.0
2007-10-10 12:45:00,0.69185,0.69185,0.6917,0.6918,823399988.0
2007-10-10 12:46:00,0.6918,0.6919,0.6918,0.6918,1775299994.0
2007-10-10 12:47:00,0.6919,0.69195,0.69185,0.69195,1775299994.0
2007-10-10 12:48:00,0.6919,0.692,0.69175,0.6919,2059100006.0
2007-10-10 12:49:00,0.6919,0.6919,0.6918,0.6919,1407799978.0
2007-10-10 12:50:00,0.6919,0.6919,0.6917,0.6919,807199992.0
2007-10-10 12:51:00,0.69185,0.6919,0.69165,0.6918,2126600006.0
2007-10-10 12:52:00,0.6918,0.6918,0.6917,0.6917,925500003.0
2007-10-10 12:53:00,0.69175,0.6919,0.69175,0.6918,925500003.0
2007-10-10 12:54:00,0.6918,0.6919,0.6918,0.6919,1852299973.0
2007-10-10 12:55:00,0.6919,0.692,0.6916,0.6916,2047000011.0
2007-10-10 12:56:00,0.69165,0.6919,0.69165,0.6918,755500006.0
2007-10-10 12:57:00,0.6918,0.69185,0.69175,0.69175,801599997.0
2007-10-10 12:58:00,0.6918,0.6918,0.6917,0.6917,1897600010.0
2007-10-10 12:59:00,0.6918,0.6918,0.6917,0.6918,1897600010.0
2007-10-10 13:00:00,0.6919,0.6919,0.6918,0.6918,1897600010.0
2007-10-10 13:01:00,0.6918,0.69195,0.69175,0.6919,1946200007.0
2007-10-10 13:02:00,0.6918,0.692,0.6918,0.6919,1578299996.0
2007-10-10 13:03:00,0.692,0.69205,0.69195,0.692,1578299996.0
2007-10-10 13:04:00,0.69195,0.692,0.69195,0.692,712400003.0
2007-10-10 13:05:00,0.692,0.692,0.6918,0.69195,481699995.0
2007-10-10 13:06:00,0.6918,0.6919,0.6918,0.6919,763200017.0
2007-10-10 13:07:00,0.692,0.692,0.6919,0.69195,763200017.0
2007-10-10 13:08:00,0.69195,0.692,0.69185,0.6919,2072000011.0
2007-10-10 13:09:00,0.6919,0.69195,0.69185,0.6919,2063800002.0
2007-10-10 13:10:00,0.6919,0.6919,0.6918,0.6919,852800008.0
2007-10-10 13:11:00,0.6918,0.6918,0.6918,0.6918,852800008.0
2007-10-10 13:12:00,0.69185,0.6919,0.69185,0.6919,852800008.0
2007-10-10 13:13:00,0.6919,0.6919,0.6918,0.6918,1961999988.0
2007-10-10 13:14:00,0.69185,0.6919,0.6918,0.6919,1961999988.0
2007-10-10 13:15:00,0.6919,0.692,0.69185,0.69195,1981200019.0
2007-10-10 13:16:00,0.69195,0.692,0.69175,0.6919,1263200004.0
2007-10-10 13:17:00,0.6919,0.6919,0.69175,0.69175,1736599977.0
2007-10-10 13:19:00,0.6918,0.6919,0.6917,0.6919,1042599989.0
2007-10-10 13:20:00,0.6919,0.6919,0.6917,0.6917,759600006.0
2007-10-10 13:21:00,0.6917,0.6918,0.6917,0.6918,1543799996.0
2007-10-10 13:22:00,0.69175,0.6918,0.69175,0.69175,1432100000.0
2007-10-10 13:23:00,0.69175,0.6918,0.69175,0.6918,1165600008.0
2007-10-10 13:24:00,0.6918,0.6918,0.6918,0.6918,1210999993.0
2007-10-10 13:25:00,0.6918,0.6919,0.6918,0.6919,1210999993.0
2007-10-10 13:26:00,0.6919,0.6919,0.69185,0.69185,452000001.0
2007-10-10 13:27:00,0.6917,0.6918,0.6917,0.6917,1366099989.0
2007-10-10 13:28:00,0.6918,0.6919,0.6918,0.6919,1366099989.0
2007-10-10 13:29:00,0.6919,0.6919,0.69175,0.6919,1042099984.0
2007-10-10 13:30:00,0.6919,0.6919,0.6918,0.6918,1190299977.0
2007-10-10 13:31:00,0.6919,0.6919,0.6917,0.69175,1190299977.0
2007-10-10 13:32:00,0.69175,0.69185,0.69175,0.69175,1633200020.0
2007-10-10 13:33:00,0.6918,0.6919,0.69175,0.6918,2114700075.0
2007-10-10 13:34:00,0.6918,0.6918,0.6917,0.6917,2009600004.0
2007-10-10 13:35:00,0.6918,0.6919,0.6918,0.6919,2009600004.0
2007-10-10 13:36:00,0.6919,0.6919,0.69185,0.6919,909800003.0
2007-10-10 13:37:00,0.69185,0.692,0.69185,0.692,2119899994.0
2007-10-10 13:38:00,0.6919,0.692,0.6918,0.6919,1901999993.0
2007-10-10 13:39:00,0.692,0.69215,0.69195,0.6921,1901999993.0
2007-10-10 13:40:00,0.6921,0.6921,0.6919,0.692,1193300003.0
2007-10-10 13:41:00,0.69195,0.6921,0.69195,0.69205,1193300003.0
2007-10-10 13:42:00,0.6919,0.692,0.6919,0.6919,1630300001.0
2007-10-10 13:43:00,0.692,0.6921,0.69195,0.69205,1630300001.0
2007-10-10 13:44:00,0.69205,0.6922,0.69205,0.6921,1716999994.0
2007-10-10 13:45:00,0.6921,0.6923,0.692,0.6923,1358699994.0
2007-10-10 13:46:00,0.6924,0.6924,0.69225,0.69235,1358699994.0
2007-10-10 13:47:00,0.6924,0.6924,0.6922,0.6924,1833000026.0
2007-10-10 13:48:00,0.6923,0.6923,0.6922,0.6923,1833000026.0
2007-10-10 13:49:00,0.69235,0.6924,0.69225,0.69235,1833000026.0
2007-10-10 13:50:00,0.6923,0.6924,0.69225,0.6924,970000005.0
2007-10-10 13:51:00,0.69235,0.6924,0.6923,0.6924,914300006.0
2007-10-10 13:52:00,0.6924,0.6924,0.6923,0.6924,1357700004.0
2007-10-10 13:53:00,0.6925,0.6926,0.69245,0.6926,1357700004.0
2007-10-10 13:54:00,0.6926,0.6926,0.6925,0.6926,803799999.0
2007-10-10 13:55:00,0.6924,0.6925,0.6924,0.6924,1699100005.0
2007-10-10 13:57:00,0.6925,0.6926,0.6923,0.69255,1699100005.0
2007-10-10 13:58:00,0.69255,0.6927,0.69255,0.69255,1917999996.0
2007-10-10 13:59:00,0.6927,0.6927,0.6926,0.6927,998600005.0
2007-10-10 14:00:00,0.6928,0.6928,0.6927,0.6928,998600005.0
2007-10-10 14:01:00,0.6926,0.6927,0.6926,0.6926,1847500000.0
2007-10-10 14:02:00,0.6927,0.6927,0.6926,0.6927,1847500000.0
2007-10-10 14:03:00,0.6927,0.6927,0.6926,0.69265,1847500000.0
2007-10-10 14:04:00,0.69265,0.6927,0.6926,0.6926,773299988.0
2007-10-10 14:05:00,0.6926,0.6927,0.69255,0.6926,1557399989.0
2007-10-10 14:06:00,0.6926,0.6926,0.6925,0.6925,1021199996.0
2007-10-10 14:07:00,0.69255,0.6926,0.6925,0.6925,1021199996.0
2007-10-10 14:08:00,0.6925,0.6926,0.6925,0.6925,1227900009.0
2007-10-10 14:09:00,0.6925,0.6926,0.69245,0.69245,1931199998.0
2007-10-10 14:10:00,0.6925,0.6925,0.6924,0.6924,2065700001.0
2007-10-10 14:11:00,0.6925,0.6925,0.6924,0.6925,2065700001.0
2007-10-10 14:12:00,0.6926,0.6927,0.69255,0.6927,2065700001.0
2007-10-10 14:13:00,0.6925,0.6926,0.6925,0.6925,1976500008.0
2007-10-10 14:14:00,0.6926,0.6926,0.69255,0.69255,1976500008.0
2007-10-10 14:15:00,0.6924,0.6925,0.6923,0.6924,1280899981.0
2007-10-10 14:16:00,0.6925,0.6925,0.6923,0.69245,1280899981.0
2007-10-10 14:17:00,0.69245,0.6925,0.6922,0.6924,1768200012.0
2007-10-10 14:19:00,0.6924,0.6924,0.6924,0.6924,2038000012.0
2007-10-10 14:20:00,0.6925,0.6926,0.6925,0.6926,2038000012.0
2007-10-10 14:21:00,0.6927,0.6928,0.6927,0.6928,2038000012.0
2007-10-10 14:22:00,0.6927,0.6928,0.6927,0.6928,2038000012.0
2007-10-10 14:23:00,0.6929,0.6929,0.69285,0.6929,2038000012.0
2007-10-10 14:24:00,0.6929,0.693,0.6929,0.6929,2011899995.0
2007-10-10 14:25:00,0.693,0.693,0.6929,0.6929,2011899995.0
2007-10-10 14:26:00,0.6928,0.6928,0.6928,0.6928,2011899995.0
2007-10-10 14:27:00,0.6929,0.6929,0.6928,0.6928,2011899995.0
2007-10-10 14:28:00,0.6929,0.6929,0.6929,0.6929,2011899995.0
2007-10-10 14:29:00,0.6928,0.6928,0.6927,0.6927,2011899995.0
2007-10-10 14:30:00,0.6926,0.6927,0.6925,0.6925,2011899995.0
2007-10-10 14:31:00,0.6926,0.6926,0.6926,0.6926,2011899995.0
2007-10-10 14:32:00,0.6927,0.6927,0.6926,0.6927,2011899995.0
2007-10-10 14:33:00,0.6928,0.6928,0.6927,0.6928,2011899995.0
2007-10-10 14:34:00,0.6927,0.6928,0.6927,0.6928,2011899995.0
2007-10-10 14:35:00,0.6929,0.6929,0.6928,0.6928,2011899995.0
2007-10-10 14:36:00,0.6929,0.6933,0.6929,0.6932,2011899995.0
2007-10-10 14:37:00,0.6933,0.6934,0.6933,0.6934,2011899995.0
2007-10-10 14:38:00,0.6933,0.6934,0.6933,0.6933,2011899995.0
2007-10-10 14:39:00,0.6934,0.6934,0.6933,0.6933,2011899995.0
2007-10-10 14:40:00,0.6932,0.6933,0.6932,0.6932,2011899995.0
2007-10-10 14:41:00,0.6933,0.6933,0.6933,0.6933,2011899995.0
2007-10-10 14:42:00,0.6934,0.6936,0.6933,0.6935,2011899995.0
2007-10-10 14:43:00,0.6936,0.6937,0.6935,0.6937,2011899995.0
2007-10-10 14:44:00,0.6936,0.6937,0.6936,0.6937,2011899995.0
2007-10-10 14:45:00,0.6938,0.6938,0.6936,0.6936,2011899995.0
2007-10-10 14:46:00,0.6937,0.6937,0.6936,0.6936,2011899995.0
2007-10-10 14:47:00,0.6937,0.6937,0.6936,0.6937,2011899995.0
2007-10-10 14:48:00,0.6938,0.6938,0.6936,0.6937,2011899995.0
2007-10-10 14:49:00,0.69365,0.6937,0.6936,0.69365,1587500005.0
2007-10-10 14:50:00,0.6935,0.6937,0.6935,0.6937,1754600004.0
2007-10-10 14:51:00,0.6938,0.6938,0.6936,0.6936,1754600004.0
2007-10-10 14:52:00,0.6937,0.6937,0.6937,0.6937,1754600004.0
2007-10-10 14:53:00,0.6937,0.69375,0.6936,0.6937,1754600004.0
2007-10-10 14:54:00,0.6937,0.6937,0.6937,0.6937,1608899990.0
2007-10-10 14:55:00,0.6937,0.6937,0.6934,0.6935,1691100007.0
2007-10-10 14:56:00,0.6935,0.6936,0.6934,0.6935,1525399997.0
2007-10-10 14:57:00,0.6936,0.6936,0.6935,0.6936,1525399997.0
2007-10-10 14:58:00,0.6936,0.6937,0.6934,0.6935,1525399997.0
2007-10-10 14:59:00,0.6935,0.6935,0.6934,0.6935,1543999986.0
2007-10-10 15:00:00,0.6935,0.6935,0.6934,0.6934,1667499985.0
2007-10-10 15:01:00,0.6933,0.6934,0.6933,0.6934,1667499985.0
2007-10-10 15:02:00,0.6933,0.6934,0.6933,0.6934,1667499985.0
2007-10-10 15:03:00,0.6934,0.6935,0.6934,0.6934,1667499985.0
2007-10-10 15:04:00,0.6933,0.6934,0.6933,0.6934,1395499973.0
2007-10-10 15:05:00,0.6933,0.6934,0.6933,0.6934,1395499973.0
2007-10-10 15:06:00,0.6933,0.6934,0.6933,0.6933,1395499973.0
2007-10-10 15:08:00,0.6934,0.6934,0.69335,0.6934,1395499973.0
2007-10-10 15:09:00,0.6934,0.6934,0.69335,0.69335,1552100013.0
2007-10-10 15:10:00,0.69335,0.6935,0.69335,0.69335,1439700015.0
2007-10-10 15:11:00,0.6934,0.69345,0.69335,0.69345,536499996.0
2007-10-10 15:12:00,0.69345,0.6935,0.6934,0.6935,382900006.0
2007-10-10 15:13:00,0.6933,0.6934,0.6933,0.6934,560700006.0
2007-10-10 15:14:00,0.6935,0.6935,0.69345,0.69345,560700006.0
2007-10-10 15:15:00,0.6934,0.6935,0.6934,0.6935,1337100004.0
2007-10-10 15:16:00,0.6936,0.6936,0.6934,0.6935,1337100004.0
2007-10-10 15:17:00,0.6936,0.6936,0.6934,0.6935,1337100004.0
2007-10-10 15:18:00,0.6936,0.6936,0.69345,0.6935,1337100004.0
2007-10-10 15:19:00,0.6935,0.6935,0.6934,0.6934,1492599978.0
2007-10-10 15:21:00,0.6934,0.6934,0.6933,0.6934,1707400040.0
2007-10-10 15:22:00,0.69335,0.6934,0.69325,0.69325,2120700019.0
2007-10-10 15:23:00,0.6931,0.6932,0.6931,0.6932,897299998.0
2007-10-10 15:24:00,0.6933,0.6933,0.69325,0.69325,897299998.0
2007-10-10 15:25:00,0.6931,0.6932,0.6931,0.6932,1424499989.0
2007-10-10 15:26:00,0.6932,0.6932,0.69315,0.6932,1424499989.0
2007-10-10 15:27:00,0.6932,0.6932,0.6931,0.6931,1330100003.0
2007-10-10 15:28:00,0.6932,0.6932,0.6931,0.6931,1330100003.0
2007-10-10 15:29:00,0.6932,0.6932,0.6931,0.6931,1330100003.0
2007-10-10 15:30:00,0.6932,0.6932,0.6932,0.6932,1330100003.0
2007-10-10 15:31:00,0.6932,0.6932,0.6931,0.69315,1330100003.0
2007-10-10 15:32:00,0.6932,0.6932,0.6931,0.6932,1409699972.0
2007-10-10 15:33:00,0.6932,0.6932,0.6931,0.6931,646800014.0
2007-10-10 15:34:00,0.6932,0.6932,0.69315,0.69315,646800014.0
2007-10-10 15:35:00,0.693,0.693,0.693,0.693,1509800013.0
2007-10-10 15:36:00,0.6931,0.6931,0.6931,0.6931,1509800013.0
2007-10-10 15:37:00,0.693,0.693,0.693,0.693,1509800013.0
2007-10-10 15:38:00,0.69305,0.6932,0.69305,0.6932,1509800013.0
2007-10-10 15:40:00,0.6931,0.6932,0.693,0.6932,1258599994.0
2007-10-10 15:41:00,0.6932,0.6932,0.69315,0.69315,1354999988.0
2007-10-10 15:42:00,0.6932,0.6932,0.6931,0.6932,1455600013.0
2007-10-10 15:43:00,0.69325,0.6933,0.6932,0.6932,1455600013.0
2007-10-10 15:44:00,0.6932,0.6932,0.69305,0.69305,1944000001.0
2007-10-10 15:45:00,0.69305,0.6931,0.69305,0.6931,1434799995.0
2007-10-10 15:46:00,0.6931,0.6931,0.69305,0.6931,1912999991.0
2007-10-10 15:47:00,0.6931,0.6931,0.69305,0.6931,1367199994.0
2007-10-10 15:48:00,0.6931,0.6931,0.693,0.6931,1531000018.0
2007-10-10 15:49:00,0.6929,0.693,0.6929,0.693,1913399984.0
2007-10-10 15:50:00,0.6929,0.6931,0.6929,0.693,1913399984.0
2007-10-10 15:51:00,0.6931,0.69315,0.69305,0.6931,1913399984.0
2007-10-10 15:52:00,0.6931,0.6931,0.693,0.693,548000000.0
2007-10-10 15:53:00,0.6931,0.6931,0.69295,0.69305,548000000.0
2007-10-10 15:54:00,0.69305,0.6931,0.69305,0.6931,262899998.0
2007-10-10 15:55:00,0.6931,0.6931,0.693,0.69305,971400012.0
2007-10-10 15:56:00,0.69305,0.6931,0.693,0.693,627100007.0
2007-10-10 15:57:00,0.693,0.6931,0.69285,0.693,1205400003.0
2007-10-10 15:58:00,0.693,0.693,0.69295,0.693,1619600014.0
2007-10-10 15:59:00,0.693,0.6931,0.6929,0.69305,678500006.0
2007-10-10 16:00:00,0.69305,0.6931,0.693,0.693,1575600014.0
2007-10-10 16:01:00,0.693,0.693,0.6929,0.693,686100004.0
2007-10-10 16:02:00,0.6931,0.6931,0.69295,0.693,686100004.0
2007-10-10 16:03:00,0.693,0.693,0.69295,0.693,1690400009.0
2007-10-10 16:04:00,0.693,0.693,0.6929,0.693,1728000014.0
2007-10-10 16:05:00,0.693,0.6932,0.69295,0.6931,1728000014.0
2007-10-10 16:06:00,0.6931,0.6932,0.69305,0.69315,1507000013.0
2007-10-10 16:07:00,0.693,0.6932,0.693,0.6931,1154900000.0
2007-10-10 16:08:00,0.6932,0.6933,0.6932,0.6932,1154900000.0
2007-10-10 16:10:00,0.6933,0.6934,0.6933,0.6934,1467300006.0
2007-10-10 16:11:00,0.6934,0.6934,0.6932,0.69335,1467300006.0
2007-10-10 16:12:00,0.69335,0.6934,0.69315,0.6933,1692400001.0
2007-10-10 16:13:00,0.6931,0.6932,0.6931,0.6932,1402899991.0
2007-10-10 16:14:00,0.6931,0.6932,0.6931,0.6931,1402899991.0
2007-10-10 16:15:00,0.6932,0.6932,0.6931,0.6932,1402899991.0
2007-10-10 16:16:00,0.6931,0.6932,0.6931,0.6931,1402899991.0
2007-10-10 16:17:00,0.6932,0.6932,0.6931,0.6932,1402899991.0
2007-10-10 16:18:00,0.6931,0.6932,0.6931,0.6931,1402899991.0
2007-10-10 16:19:00,0.6932,0.6932,0.6932,0.6932,1402899991.0
2007-10-10 16:20:00,0.6931,0.6932,0.6931,0.6932,1402899991.0
2007-10-10 16:21:00,0.6933,0.6933,0.6932,0.6933,1402899991.0
2007-10-10 16:22:00,0.6932,0.6933,0.69315,0.69315,1115200004.0
2007-10-10 16:23:00,0.6932,0.6933,0.6932,0.6933,1736000005.0
2007-10-10 16:24:00,0.6933,0.6933,0.6932,0.69325,982700011.0
2007-10-10 16:25:00,0.6933,0.6933,0.6933,0.6933,1648000013.0
2007-10-10 16:26:00,0.6934,0.6934,0.6933,0.6933,1648000013.0
2007-10-10 16:27:00,0.6932,0.6932,0.6932,0.6932,1648000013.0
2007-10-10 16:28:00,0.6933,0.6933,0.69325,0.6933,1648000013.0
2007-10-10 16:29:00,0.6933,0.6933,0.69305,0.6933,1886900007.0
2007-10-10 16:30:00,0.6933,0.6933,0.6933,0.6933,278599999.0
2007-10-10 16:31:00,0.6934,0.6934,0.6933,0.6933,278599999.0
2007-10-10 16:32:00,0.6933,0.6933,0.6932,0.6932,1419299999.0
2007-10-10 16:33:00,0.6931,0.6932,0.6931,0.6931,1419299999.0
2007-10-10 16:34:00,0.69325,0.69325,0.69315,0.6932,1419299999.0
2007-10-10 16:35:00,0.6932,0.6932,0.6932,0.6932,336800004.0
2007-10-10 16:37:00,0.6933,0.6933,0.69325,0.69325,336800004.0
2007-10-10 16:39:00,0.6932,0.6933,0.6932,0.6933,708099991.0
2007-10-10 16:40:00,0.6932,0.6933,0.6932,0.6933,708099991.0
2007-10-10 16:41:00,0.6934,0.6934,0.6933,0.6933,708099991.0
2007-10-10 16:42:00,0.6933,0.6933,0.6932,0.6933,1844899987.0
2007-10-10 16:43:00,0.6932,0.6932,0.6932,0.6932,1844899987.0
2007-10-10 16:44:00,0.6933,0.6933,0.6932,0.6932,1844899987.0
2007-10-10 16:45:00,0.69325,0.6933,0.6932,0.6933,1844899987.0
2007-10-10 16:46:00,0.6933,0.6933,0.69315,0.6932,1946549973.0
2007-10-10 16:47:00,0.6933,0.6933,0.6932,0.6932,124000000.0
2007-10-10 16:50:00,0.6931,0.6932,0.6931,0.6932,124000000.0
2007-10-10 16:51:00,0.69325,0.6933,0.69325,0.6933,124000000.0
2007-10-10 16:52:00,0.6933,0.6933,0.6933,0.6933,147300000.0
2007-10-10 16:53:00,0.69325,0.6933,0.6931,0.6932,872599995.0
2007-10-10 16:54:00,0.6931,0.6931,0.6931,0.6931,1809100006.0
2007-10-10 16:55:00,0.6932,0.6932,0.693,0.69315,1809100006.0
2007-10-10 16:56:00,0.6932,0.6932,0.693,0.6931,1714000011.0
2007-10-10 16:57:00,0.6931,0.6931,0.69305,0.6931,1286599999.0
2007-10-10 16:58:00,0.69305,0.6931,0.69305,0.6931,646299998.0
2007-10-10 16:59:00,0.6929,0.693,0.6929,0.693,1676800010.0
2007-10-10 17:00:00,0.6929,0.693,0.6929,0.693,1676800010.0
2007-10-10 17:01:00,0.6931,0.6931,0.6929,0.69305,1676800010.0
2007-10-10 17:02:00,0.6931,0.6931,0.6929,0.69305,1988100012.0
2007-10-10 17:03:00,0.69305,0.6931,0.6929,0.69305,1710800000.0
2007-10-10 17:04:00,0.69305,0.6931,0.6929,0.6931,1174099994.0
2007-10-10 17:05:00,0.6931,0.6931,0.69305,0.6931,197899999.0
2007-10-10 17:06:00,0.6931,0.6931,0.693,0.693,862599998.0
2007-10-10 17:07:00,0.6929,0.6929,0.6928,0.6928,1386199993.0
2007-10-10 17:08:00,0.69285,0.69285,0.69275,0.69275,1386199993.0
2007-10-10 17:12:00,0.6926,0.6926,0.6925,0.6926,2070749997.0
2007-10-10 17:13:00,0.69265,0.6927,0.6925,0.6927,2070749997.0
2007-10-10 17:15:00,0.6927,0.6927,0.6926,0.6926,1114100000.0
2007-10-10 17:16:00,0.6924,0.6925,0.6924,0.6924,603099999.0
2007-10-10 17:17:00,0.6925,0.6925,0.6924,0.6925,603099999.0
2007-10-10 17:18:00,0.6926,0.6926,0.69255,0.6926,603099999.0
2007-10-10 17:20:00,0.6925,0.69265,0.6925,0.6925,1278000015.0
2007-10-10 17:21:00,0.6925,0.6927,0.6925,0.6927,472200014.0
2007-10-10 17:22:00,0.6927,0.6927,0.69255,0.6926,964000011.0
2007-10-10 17:23:00,0.6924,0.6925,0.6924,0.6925,1198799990.0
2007-10-10 17:24:00,0.6924,0.6925,0.6924,0.6925,1198799990.0
2007-10-10 17:25:00,0.69255,0.6926,0.69255,0.6926,1198799990.0
2007-10-10 17:26:00,0.6926,0.69265,0.69255,0.69255,1466099991.0
2007-10-10 17:30:00,0.6924,0.6925,0.6924,0.6924,1529099967.0
2007-10-10 17:31:00,0.6925,0.6925,0.6925,0.6925,1529099967.0
2007-10-10 17:32:00,0.6926,0.6926,0.6925,0.69255,1529099967.0
2007-10-10 17:33:00,0.6926,0.6926,0.6925,0.6925,1957500001.0
2007-10-10 17:34:00,0.6926,0.6926,0.6923,0.6924,1957500001.0
2007-10-10 17:35:00,0.6923,0.6924,0.6923,0.6924,1957500001.0
2007-10-10 17:36:00,0.6923,0.6924,0.6923,0.6924,1957500001.0
2007-10-10 17:37:00,0.6925,0.6925,0.6924,0.6924,1957500001.0
2007-10-10 17:38:00,0.6925,0.6925,0.6924,0.6924,1957500001.0
2007-10-10 17:41:00,0.6925,0.6925,0.6924,0.6924,1957500001.0
2007-10-10 17:42:00,0.6925,0.6925,0.6925,0.6925,1957500001.0
2007-10-10 17:43:00,0.6927,0.6927,0.69255,0.6926,1957500001.0
2007-10-10 17:44:00,0.6926,0.6927,0.69255,0.6927,746400004.0
2007-10-10 17:45:00,0.6927,0.6927,0.6926,0.69265,1020300004.0
2007-10-10 17:46:00,0.6927,0.6927,0.69255,0.6926,1259099984.0
2007-10-10 17:47:00,0.6926,0.6927,0.6926,0.6927,1518100001.0
2007-10-10 17:48:00,0.6927,0.69275,0.69265,0.6927,1216500004.0
2007-10-10 17:49:00,0.6926,0.6927,0.6926,0.6926,883000005.0
2007-10-10 17:50:00,0.6927,0.6927,0.6927,0.6927,883000005.0
2007-10-10 17:51:00,0.6928,0.6928,0.6927,0.6928,883000005.0
2007-10-10 17:52:00,0.6928,0.69285,0.6928,0.6928,1010400000.0
2007-10-10 17:53:00,0.6928,0.6928,0.69275,0.6928,1997600021.0
2007-10-10 17:54:00,0.6926,0.6926,0.6926,0.6926,1494500014.0
2007-10-10 17:56:00,0.6927,0.69275,0.69265,0.69265,1494500014.0
2007-10-10 17:57:00,0.6927,0.6928,0.6927,0.6928,216800004.0
2007-10-10 17:58:00,0.6928,0.6928,0.6927,0.6928,363599990.0
2007-10-10 17:59:00,0.6928,0.6928,0.6927,0.6927,88799999.0
2007-10-10 18:00:00,0.6927,0.69285,0.6926,0.6928,1217199977.0
2007-10-10 18:01:00,0.69275,0.6928,0.69275,0.6928,635100003.0
2007-10-10 18:02:00,0.6928,0.6928,0.69275,0.6928,722900002.0
2007-10-10 18:04:00,0.6928,0.6928,0.69265,0.69275,1875000005.0
2007-10-10 18:05:00,0.6928,0.6928,0.69265,0.6928,1995699977.0
2007-10-10 18:06:00,0.6928,0.6928,0.6927,0.6927,1227699992.0
2007-10-10 18:07:00,0.6928,0.6928,0.69265,0.6928,1227699992.0
2007-10-10 18:08:00,0.6928,0.6928,0.6926,0.6926,595899998.0
2007-10-10 18:09:00,0.6926,0.6928,0.6926,0.6928,1586299992.0
2007-10-10 18:10:00,0.6928,0.69285,0.69275,0.6928,1280199987.0
2007-10-10 18:12:00,0.6928,0.6928,0.69275,0.6928,1919599975.0
2007-10-10 18:13:00,0.69275,0.6928,0.69275,0.69275,1858900039.0
2007-10-10 18:14:00,0.69275,0.6928,0.6926,0.69265,1243400007.0
2007-10-10 18:15:00,0.69265,0.69275,0.69265,0.69275,756000001.0
2007-10-10 18:16:00,0.69275,0.69275,0.69265,0.69265,237600002.0
2007-10-10 18:17:00,0.6927,0.69275,0.6926,0.69275,1516499975.0
2007-10-10 18:18:00,0.69275,0.69275,0.69265,0.6927,1427199990.0
2007-10-10 18:19:00,0.6927,0.6927,0.69265,0.6927,1476000001.0
2007-10-10 18:21:00,0.6927,0.6928,0.69265,0.6928,282699996.0
2007-10-10 18:22:00,0.6928,0.6928,0.69275,0.69275,658400004.0
2007-10-10 18:23:00,0.69275,0.6928,0.69275,0.6928,1620499991.0
2007-10-10 18:24:00,0.6928,0.6928,0.6928,0.6928,595000000.0
2007-10-10 18:25:00,0.6926,0.6926,0.6925,0.6925,1824900017.0
2007-10-10 18:26:00,0.6926,0.6927,0.6925,0.6926,1824900017.0
2007-10-10 18:27:00,0.6925,0.6925,0.6924,0.6924,1431200014.0
2007-10-10 18:29:00,0.6923,0.6924,0.6923,0.6924,1431200014.0
2007-10-10 18:30:00,0.6925,0.6925,0.69245,0.6925,1431200014.0
2007-10-10 18:31:00,0.6925,0.6925,0.6924,0.6925,1132700002.0
2007-10-10 18:32:00,0.6925,0.69255,0.6924,0.6924,2010900020.0
2007-10-10 18:33:00,0.6925,0.6925,0.69235,0.69245,1491400006.0
2007-10-10 18:34:00,0.6925,0.69255,0.6924,0.69255,1941599997.0
2007-10-10 18:35:00,0.69255,0.69255,0.69245,0.69245,1912500026.0
2007-10-10 18:36:00,0.69245,0.69255,0.6923,0.69255,1417300024.0
2007-10-10 18:38:00,0.6925,0.6925,0.6925,0.6925,1498399987.0
2007-10-10 18:39:00,0.6924,0.6925,0.6924,0.69245,1008900008.0
2007-10-10 18:40:00,0.69245,0.69245,0.69235,0.6924,1286000025.0
2007-10-10 18:41:00,0.69235,0.6924,0.69235,0.6924,692100000.0
2007-10-10 18:42:00,0.6924,0.6924,0.69235,0.6924,1672099982.0
2007-10-10 18:43:00,0.6924,0.69245,0.6923,0.69235,1664900009.0
2007-10-10 18:44:00,0.69235,0.6924,0.6923,0.6923,231799998.0
2007-10-10 18:45:00,0.69225,0.69235,0.69215,0.69215,1095200017.0
2007-10-10 18:46:00,0.6922,0.6923,0.6921,0.69225,1039300001.0
2007-10-10 18:47:00,0.69225,0.6924,0.6921,0.6924,1611399964.0
2007-10-10 18:48:00,0.6924,0.6924,0.69235,0.6924,167700000.0
2007-10-10 18:49:00,0.69235,0.6924,0.6923,0.6923,698299994.0
2007-10-10 18:50:00,0.6923,0.69235,0.6923,0.69235,541599998.0
2007-10-10 18:51:00,0.69235,0.6924,0.69235,0.6924,217000000.0
2007-10-10 18:52:00,0.6924,0.6924,0.6923,0.69235,399299994.0
2007-10-10 18:53:00,0.6924,0.6924,0.6923,0.69235,418200005.0
2007-10-10 18:54:00,0.69235,0.6924,0.6923,0.6924,955200006.0
2007-10-10 18:55:00,0.69235,0.6924,0.6923,0.6924,279200002.0
2007-10-10 18:56:00,0.6924,0.6924,0.6924,0.6924,176500001.0
2007-10-10 18:57:00,0.6924,0.6924,0.6924,0.6924,766199995.0
2007-10-10 18:59:00,0.6923,0.6924,0.6922,0.6923,2020999988.0
2007-10-10 19:00:00,0.6924,0.6924,0.6923,0.6924,1296499974.0
2007-10-10 19:01:00,0.6924,0.6924,0.6922,0.6924,1123200017.0
2007-10-10 19:02:00,0.6924,0.6924,0.69235,0.6924,1404499967.0
2007-10-10 19:03:00,0.69235,0.6924,0.69235,0.6924,2052600003.0
2007-10-10 19:04:00,0.6922,0.6923,0.6922,0.6922,599299996.0
2007-10-10 19:05:00,0.6921,0.6922,0.6921,0.6921,599299996.0
2007-10-10 19:06:00,0.6922,0.6923,0.6922,0.69225,599299996.0
2007-10-10 19:07:00,0.6923,0.6923,0.6922,0.6922,2124000027.0
2007-10-10 19:08:00,0.6922,0.6922,0.6921,0.6921,1561600003.0
2007-10-10 19:09:00,0.6922,0.69225,0.69215,0.6922,1561600003.0
2007-10-10 19:10:00,0.692,0.6921,0.692,0.6921,1317399995.0
2007-10-10 19:11:00,0.69215,0.69225,0.69215,0.69225,1317399995.0
2007-10-10 19:12:00,0.6922,0.6922,0.6921,0.6922,931199997.0
2007-10-10 19:13:00,0.69225,0.6923,0.69205,0.69225,931199997.0
2007-10-10 19:14:00,0.69225,0.69225,0.69225,0.69225,55200000.0
2007-10-10 19:15:00,0.69225,0.6923,0.6922,0.6922,1624500002.0
2007-10-10 19:17:00,0.692,0.692,0.692,0.692,1038400010.0
2007-10-10 19:18:00,0.6921,0.69215,0.6921,0.6921,1038400010.0
2007-10-10 19:19:00,0.6919,0.6921,0.6919,0.692,1665199983.0
2007-10-10 19:20:00,0.6921,0.6922,0.69205,0.6921,1665199983.0
2007-10-10 19:21:00,0.6921,0.6921,0.69195,0.69205,1431299999.0
2007-10-10 19:22:00,0.692,0.6921,0.692,0.6921,1489600009.0
2007-10-10 19:23:00,0.6921,0.6921,0.69205,0.6921,498400000.0
2007-10-10 19:24:00,0.6921,0.6921,0.692,0.6921,926799991.0
2007-10-10 19:25:00,0.6921,0.6921,0.692,0.692,1131199982.0
2007-10-10 19:26:00,0.692,0.692,0.69195,0.692,1772400008.0
2007-10-10 19:27:00,0.6918,0.6919,0.6918,0.6919,867999990.0
2007-10-10 19:29:00,0.692,0.69215,0.692,0.6921,867999990.0
2007-10-10 19:30:00,0.6921,0.6921,0.692,0.6921,656399994.0
2007-10-10 19:31:00,0.6921,0.6921,0.69205,0.69205,165600000.0
2007-10-10 19:32:00,0.692,0.69205,0.692,0.69205,1103100026.0
2007-10-10 19:33:00,0.692,0.6921,0.69195,0.69205,2015100012.0
2007-10-10 19:34:00,0.69205,0.6921,0.692,0.692,394599998.0
2007-10-10 19:35:00,0.692,0.6921,0.692,0.692,827999995.0
2007-10-10 19:36:00,0.692,0.69205,0.69195,0.69195,1454600020.0
2007-10-10 19:37:00,0.692,0.692,0.69195,0.69195,1290099987.0
2007-10-10 19:38:00,0.692,0.692,0.69195,0.69195,1092399986.0
2007-10-10 19:39:00,0.69195,0.692,0.69195,0.69195,661799999.0
2007-10-10 19:40:00,0.69195,0.692,0.69195,0.692,1535699996.0
2007-10-10 19:41:00,0.69195,0.692,0.69185,0.6919,2101000013.0
2007-10-10 19:42:00,0.6919,0.69195,0.69175,0.6919,1574499991.0
2007-10-10 19:43:00,0.6919,0.69195,0.69185,0.69185,1458000002.0
2007-10-10 19:44:00,0.6919,0.692,0.69185,0.6919,1148699999.0
2007-10-10 19:45:00,0.6917,0.6918,0.6917,0.6917,424400002.0
2007-10-10 19:46:00,0.6919,0.6919,0.6918,0.6919,424400002.0
2007-10-10 19:47:00,0.6919,0.6919,0.6919,0.6919,87000000.0
2007-10-10 19:48:00,0.6919,0.6919,0.69185,0.6919,586699994.0
2007-10-10 19:49:00,0.6919,0.6919,0.69185,0.6919,569000008.0
2007-10-10 19:50:00,0.6919,0.6919,0.6919,0.6919,1155200019.0
2007-10-10 19:51:00,0.6919,0.69195,0.6919,0.6919,1092799987.0
2007-10-10 19:52:00,0.6919,0.69195,0.6919,0.69195,657099997.0
2007-10-10 19:53:00,0.69195,0.69195,0.6919,0.6919,210399996.0
2007-10-10 19:54:00,0.6919,0.6919,0.69185,0.6919,1601599973.0
2007-10-10 19:55:00,0.6919,0.6919,0.6918,0.6918,610399999.0
2007-10-10 19:56:00,0.6916,0.6917,0.6916,0.6917,825600009.0
2007-10-10 19:57:00,0.69175,0.6919,0.69175,0.69185,825600009.0
2007-10-10 19:58:00,0.69185,0.6919,0.6918,0.6919,1549399991.0
2007-10-10 19:59:00,0.6919,0.692,0.6919,0.6919,2112800002.0
2007-10-10 20:00:00,0.6919,0.692,0.6919,0.692,607200011.0
2007-10-10 20:01:00,0.692,0.692,0.69195,0.692,100800000.0
2007-10-10 20:02:00,0.692,0.692,0.69195,0.692,1820499970.0
2007-10-10 20:03:00,0.692,0.692,0.692,0.692,529599998.0
2007-10-10 20:04:00,0.692,0.6921,0.692,0.6921,369199992.0
2007-10-10 20:05:00,0.6921,0.6921,0.69205,0.6921,598499990.0
2007-10-10 20:08:00,0.6921,0.6921,0.69205,0.69205,2040899978.0
2007-10-10 20:09:00,0.69205,0.6921,0.69205,0.6921,547199997.0
2007-10-10 20:10:00,0.6921,0.6921,0.69205,0.69205,1397599993.0
2007-10-10 20:11:00,0.69205,0.6921,0.692,0.6921,1346700005.0
2007-10-10 20:12:00,0.6921,0.6921,0.692,0.6921,1333600013.0
2007-10-10 20:13:00,0.6921,0.6921,0.69205,0.6921,1461599989.0
2007-10-10 20:14:00,0.6921,0.6922,0.6921,0.69215,641600002.0
2007-10-10 20:15:00,0.6922,0.6922,0.6922,0.6922,82400000.0
2007-10-10 20:16:00,0.6922,0.6922,0.6922,0.6922,342399999.0
2007-10-10 20:17:00,0.6922,0.6922,0.6922,0.6922,604800003.0
2007-10-10 20:18:00,0.6922,0.6922,0.6922,0.6922,704000013.0
2007-10-10 20:19:00,0.6922,0.6922,0.6922,0.6922,580000002.0
2007-10-10 20:20:00,0.6922,0.69225,0.69215,0.69225,2067099991.0
2007-10-10 20:21:00,0.6922,0.69225,0.69215,0.69215,2063799989.0
2007-10-10 20:22:00,0.69215,0.6922,0.69215,0.6922,138699997.0
2007-10-10 20:23:00,0.6922,0.6922,0.6921,0.6921,517400008.0
2007-10-10 20:24:00,0.69215,0.6922,0.69215,0.6922,94400000.0
2007-10-10 20:25:00,0.6922,0.6922,0.69205,0.6921,513699999.0
2007-10-10 20:26:00,0.6922,0.6922,0.6921,0.6922,537099996.0
2007-10-10 20:27:00,0.6922,0.6922,0.69205,0.6922,1504999988.0
2007-10-10 20:28:00,0.6922,0.6922,0.6921,0.6922,730400007.0
2007-10-10 20:29:00,0.6922,0.6922,0.6922,0.6922,20000000.0
2007-10-10 20:30:00,0.6922,0.6922,0.69215,0.6922,199399999.0
2007-10-10 20:31:00,0.6922,0.6922,0.69215,0.6922,419000000.0
2007-10-10 20:32:00,0.6922,0.6922,0.6922,0.6922,100000000.0
2007-10-10 20:33:00,0.6922,0.6922,0.6921,0.6921,556999982.0
2007-10-10 20:34:00,0.6921,0.6922,0.69205,0.6921,990699980.0
2007-10-10 20:35:00,0.6921,0.69215,0.6921,0.69215,726799990.0
2007-10-10 20:36:00,0.69215,0.6922,0.6921,0.6922,78899998.0
2007-10-10 20:37:00,0.6922,0.6922,0.6922,0.6922,15200000.0
2007-10-10 20:38:00,0.6922,0.6922,0.69215,0.6922,78700000.0
2007-10-10 20:39:00,0.6922,0.6922,0.69215,0.6922,8000000.0
2007-10-10 20:40:00,0.6922,0.69225,0.69215,0.69225,677800000.0
2007-10-10 20:41:00,0.69225,0.6923,0.69215,0.6923,1808999995.0
2007-10-10 20:42:00,0.6923,0.6923,0.69205,0.69225,2016899996.0
2007-10-10 20:43:00,0.6922,0.6923,0.69215,0.6923,1256799996.0
2007-10-10 20:44:00,0.6923,0.6923,0.6923,0.6923,251200000.0
2007-10-10 20:45:00,0.6923,0.6923,0.6923,0.6923,150400000.0
2007-10-10 20:46:00,0.6923,0.6923,0.6921,0.69225,881099983.0
2007-10-10 20:47:00,0.6923,0.6923,0.6923,0.6923,138400000.0
2007-10-10 20:48:00,0.6923,0.6923,0.6923,0.6923,429600000.0
2007-10-10 20:49:00,0.6923,0.6923,0.69225,0.69225,64800000.0
2007-10-10 20:50:00,0.69225,0.69225,0.6922,0.6922,159999999.0
2007-10-10 20:51:00,0.6922,0.6922,0.692,0.6921,717100008.0
2007-10-10 20:52:00,0.6921,0.6921,0.6921,0.6921,1483700005.0
2007-10-10 20:53:00,0.6921,0.6922,0.6921,0.6922,224000000.0
2007-10-10 20:54:00,0.6922,0.6922,0.69215,0.69215,367800005.0
2007-10-10 20:55:00,0.6922,0.6922,0.69215,0.6922,622099993.0
2007-10-10 20:56:00,0.6922,0.6922,0.69215,0.6922,516899999.0
2007-10-10 20:57:00,0.6922,0.6922,0.692,0.6921,561700007.0
2007-10-10 20:58:00,0.6921,0.6921,0.6921,0.6921,300800000.0
2007-10-10 20:59:00,0.6921,0.69215,0.6921,0.69215,1277599999.0
2007-10-10 21:00:00,0.6921,0.6921,0.692,0.692,1511400006.0
2007-10-10 21:01:00,0.6921,0.6921,0.692,0.692,1511400006.0
2007-10-10 21:02:00,0.6921,0.69215,0.692,0.6921,1511400006.0
2007-10-10 21:03:00,0.6921,0.69215,0.69205,0.6921,2011900014.0
2007-10-10 21:04:00,0.6921,0.6922,0.69205,0.6922,1852300005.0
2007-10-10 21:05:00,0.6922,0.6922,0.69215,0.6922,1092399999.0
2007-10-10 21:06:00,0.6922,0.69225,0.6922,0.69225,854200001.0
2007-10-10 21:07:00,0.69225,0.69235,0.6922,0.6923,1631099999.0
2007-10-10 21:09:00,0.6923,0.6924,0.6923,0.6924,616000006.0
2007-10-10 21:10:00,0.69235,0.6924,0.69225,0.6924,1382500002.0
2007-10-10 21:11:00,0.6924,0.6925,0.69235,0.69235,1083500011.0
2007-10-10 21:12:00,0.6922,0.6923,0.6922,0.6923,145400000.0
2007-10-10 21:13:00,0.69245,0.6925,0.69245,0.69245,145400000.0
2007-10-10 21:14:00,0.69245,0.69245,0.6924,0.6924,1186299995.0
2007-10-10 21:15:00,0.6924,0.69245,0.69235,0.69235,1027199990.0
2007-10-10 21:16:00,0.6924,0.6924,0.69235,0.6924,587999997.0
2007-10-10 21:17:00,0.6924,0.6924,0.6924,0.6924,1167400013.0
2007-10-10 21:19:00,0.6924,0.6924,0.69235,0.6924,968999999.0
2007-10-10 21:20:00,0.6924,0.6925,0.6924,0.69245,999399995.0
2007-10-10 21:21:00,0.69237,0.69244,0.69237,0.69244,21600000.0
2007-10-10 21:22:00,0.69245,0.69245,0.6924,0.6924,902999991.0
2007-10-10 21:23:00,0.6924,0.69245,0.6924,0.6924,1365199989.0
2007-10-10 21:24:00,0.6924,0.6924,0.6923,0.6923,54599999.0
2007-10-10 21:25:00,0.6924,0.6925,0.69235,0.6925,54599999.0
2007-10-10 21:26:00,0.6925,0.6925,0.69245,0.6925,402100000.0
2007-10-10 21:27:00,0.6925,0.6925,0.6925,0.6925,242400000.0
2007-10-10 21:28:00,0.6923,0.6924,0.6923,0.6924,908200000.0
2007-10-10 21:29:00,0.6925,0.6925,0.6924,0.6925,908200000.0
2007-10-10 21:30:00,0.6925,0.6925,0.69245,0.6925,954500000.0
2007-10-10 21:31:00,0.6925,0.6927,0.6925,0.6927,1169799989.0
2007-10-10 21:33:00,0.69265,0.69275,0.69265,0.6927,1278100003.0
2007-10-10 21:34:00,0.6927,0.6928,0.69265,0.69265,901299991.0
2007-10-10 21:35:00,0.6927,0.6927,0.69265,0.6927,809000003.0
2007-10-10 21:36:00,0.6927,0.6927,0.69265,0.6927,1142800012.0
2007-10-10 21:37:00,0.6927,0.6928,0.69265,0.69275,414699995.0
2007-10-10 21:38:00,0.6928,0.6928,0.69265,0.69265,136200001.0
2007-10-10 21:39:00,0.69275,0.69275,0.69265,0.6927,414400007.0
2007-10-10 21:40:00,0.6927,0.6928,0.6927,0.6928,373600004.0
2007-10-10 21:41:00,0.69275,0.6928,0.6927,0.6928,69200001.0
2007-10-10 21:42:00,0.6928,0.69285,0.69275,0.69275,1512200009.0
2007-10-10 21:43:00,0.6928,0.69285,0.69275,0.69285,386800006.0
2007-10-10 21:44:00,0.69285,0.69295,0.6928,0.6929,50800002.0
2007-10-10 21:45:00,0.6929,0.6929,0.69275,0.6928,498300001.0
2007-10-10 21:46:00,0.6928,0.6928,0.6928,0.6928,347399987.0
2007-10-10 21:47:00,0.6928,0.6928,0.6928,0.6928,344000001.0
2007-10-10 21:48:00,0.6928,0.6928,0.69275,0.69275,189600000.0
2007-10-10 21:49:00,0.6928,0.6928,0.6927,0.6928,2009499996.0
2007-10-10 21:50:00,0.69275,0.6928,0.69265,0.6927,1937199994.0
2007-10-10 21:51:00,0.6927,0.6929,0.6927,0.6928,1773700004.0
2007-10-10 21:52:00,0.6928,0.69285,0.69275,0.69285,792400002.0
2007-10-10 21:53:00,0.69285,0.6929,0.69285,0.6929,259200000.0
2007-10-10 21:54:00,0.6929,0.6929,0.6928,0.6929,895000009.0
2007-10-10 21:55:00,0.6929,0.6929,0.6928,0.69285,977399997.0
2007-10-10 21:56:00,0.6929,0.6929,0.6928,0.6929,440600002.0
2007-10-10 21:57:00,0.69285,0.6929,0.69285,0.6929,482500003.0
2007-10-10 21:58:00,0.6929,0.6929,0.6928,0.6928,312800000.0
2007-10-10 21:59:00,0.69275,0.6928,0.6927,0.69275,626499997.0
2007-10-10 22:00:00,0.69275,0.6928,0.69275,0.69275,832700000.0
2007-10-10 22:01:00,0.69275,0.6928,0.69275,0.6928,346400006.0
2007-10-10 22:02:00,0.6928,0.6928,0.6928,0.6928,99200001.0
2007-10-10 22:03:00,0.6928,0.6928,0.69275,0.6928,331300002.0
2007-10-10 22:04:00,0.6928,0.6928,0.69275,0.6928,1536699977.0
2007-10-10 22:05:00,0.6928,0.6928,0.69275,0.6928,616999993.0
2007-10-10 22:06:00,0.6928,0.6928,0.69265,0.69265,1874499993.0
2007-10-10 22:07:00,0.69265,0.6928,0.69265,0.69265,1175599993.0
2007-10-10 22:08:00,0.6927,0.69275,0.6927,0.6927,850399977.0
2007-10-10 22:09:00,0.6927,0.6927,0.6927,0.6927,479800000.0
2007-10-10 22:10:00,0.6927,0.6927,0.69265,0.6927,665299995.0
2007-10-10 22:11:00,0.6927,0.6927,0.6927,0.6927,588799999.0
2007-10-10 22:12:00,0.6927,0.6927,0.69265,0.69265,480499999.0
2007-10-10 22:13:00,0.6927,0.6927,0.6927,0.6927,487199991.0
2007-10-10 22:14:00,0.6927,0.69275,0.6927,0.69275,450399990.0
2007-10-10 22:15:00,0.69275,0.69275,0.6927,0.6927,534200007.0
2007-10-10 22:16:00,0.6927,0.6927,0.6927,0.6927,185599998.0
2007-10-10 22:17:00,0.6927,0.6927,0.6927,0.6927,556000018.0
2007-10-10 22:18:00,0.6927,0.6927,0.69255,0.6926,1155000009.0
2007-10-10 22:19:00,0.6926,0.6927,0.69255,0.6927,522400007.0
2007-10-10 22:20:00,0.6927,0.6927,0.6927,0.6927,269200000.0
2007-10-10 22:21:00,0.6927,0.6927,0.69265,0.69265,290500000.0
2007-10-10 22:22:00,0.69265,0.6927,0.69265,0.6927,413200000.0
2007-10-10 22:23:00,0.6927,0.6927,0.6927,0.6927,572800000.0
2007-10-10 22:24:00,0.6927,0.6927,0.6926,0.6926,900600003.0
2007-10-10 22:25:00,0.6926,0.6926,0.69255,0.69255,319299999.0
2007-10-10 22:26:00,0.6926,0.6926,0.6926,0.6926,128000001.0
2007-10-10 22:27:00,0.6926,0.6927,0.69255,0.69265,873000011.0
2007-10-10 22:28:00,0.69265,0.69275,0.6926,0.6926,347999998.0
2007-10-10 22:29:00,0.6926,0.69265,0.6926,0.69265,125599998.0
2007-10-10 22:30:00,0.69265,0.69265,0.69255,0.6926,346400003.0
2007-10-10 22:31:00,0.6926,0.6926,0.6924,0.69255,1003499994.0
2007-10-10 22:32:00,0.69255,0.69255,0.69255,0.69255,21600000.0
2007-10-10 22:33:00,0.69255,0.6926,0.69255,0.6926,100000000.0
2007-10-10 22:34:00,0.6926,0.69265,0.6925,0.69255,356899996.0
2007-10-10 22:35:00,0.6926,0.6926,0.6925,0.6925,333600001.0
2007-10-10 22:36:00,0.6925,0.6925,0.6925,0.6925,137600003.0
2007-10-10 22:37:00,0.6924,0.6924,0.69235,0.69235,164599999.0
2007-10-10 22:38:00,0.6924,0.6924,0.6924,0.6924,122000004.0
2007-10-10 22:39:00,0.6924,0.6925,0.6924,0.6925,582900011.0
2007-10-10 22:40:00,0.69245,0.6925,0.69245,0.69245,241899999.0
2007-10-10 22:41:00,0.6925,0.6925,0.6925,0.6925,85600003.0
2007-10-10 22:42:00,0.6925,0.6925,0.6923,0.6924,1181699988.0
2007-10-10 22:43:00,0.69235,0.6925,0.69235,0.6925,1093600005.0
2007-10-10 22:44:00,0.6925,0.6925,0.69245,0.6925,240799998.0
2007-10-10 22:45:00,0.6925,0.6925,0.6925,0.6925,380000000.0
2007-10-10 22:46:00,0.6925,0.6925,0.69245,0.6925,89900000.0
2007-10-10 22:47:00,0.6925,0.6925,0.6925,0.6925,122400000.0
2007-10-10 22:48:00,0.6925,0.6925,0.69245,0.6925,133500000.0
2007-10-10 22:49:00,0.6925,0.6925,0.6925,0.6925,172000000.0
2007-10-10 22:50:00,0.6925,0.6925,0.6924,0.6925,241899999.0
2007-10-10 22:51:00,0.6925,0.6925,0.6924,0.6925,793899999.0
2007-10-10 22:52:00,0.6925,0.6925,0.69245,0.6925,429399996.0
2007-10-10 22:53:00,0.6925,0.6925,0.6925,0.6925,127200000.0
2007-10-10 22:54:00,0.6925,0.6925,0.6924,0.6925,848699982.0
2007-10-10 22:55:00,0.6925,0.6925,0.69245,0.6925,278400000.0
2007-10-10 22:56:00,0.69245,0.6925,0.6924,0.6925,617900001.0
2007-10-10 22:57:00,0.6925,0.6925,0.6924,0.6924,1160799982.0
2007-10-10 22:58:00,0.6924,0.6925,0.6924,0.6925,251199998.0
2007-10-10 22:59:00,0.6924,0.6924,0.6923,0.6923,578200008.0
2007-10-10 23:00:00,0.69267,0.69267,0.6924,0.6924,51900000.0
2007-10-10 23:01:00,0.6923,0.6924,0.6923,0.6924,31800000.0
2007-10-10 23:02:00,0.6923,0.6924,0.6922,0.6924,116000000.0
2007-10-10 23:03:00,0.6924,0.6924,0.6923,0.6924,47800000.0
2007-10-10 23:04:00,0.69244,0.69251,0.69228,0.69228,7000000.0
2007-10-10 23:05:00,0.6923,0.6924,0.6923,0.6924,436099994.0
2007-10-10 23:06:00,0.6924,0.6924,0.6922,0.6923,479400002.0
2007-10-10 23:07:00,0.69225,0.6923,0.6921,0.6923,160899999.0
2007-10-10 23:08:00,0.6923,0.6923,0.6923,0.6923,10100000.0
2007-10-10 23:09:00,0.6923,0.6924,0.69225,0.6923,264800000.0
2007-10-10 23:10:00,0.6923,0.6924,0.6923,0.6923,193500000.0
2007-10-10 23:11:00,0.6922,0.6924,0.692,0.69235,426899995.0
2007-10-10 23:12:00,0.6923,0.6924,0.6923,0.6924,108000000.0
2007-10-10 23:13:00,0.6924,0.6924,0.6923,0.6924,162400000.0
2007-10-10 23:14:00,0.6924,0.6925,0.6923,0.6924,481600001.0
2007-10-10 23:15:00,0.6925,0.6925,0.6923,0.6923,314299990.0
2007-10-10 23:16:00,0.6924,0.6924,0.6923,0.6923,350899993.0
2007-10-10 23:17:00,0.6923,0.6924,0.6923,0.6924,145900002.0
2007-10-10 23:18:00,0.6924,0.6925,0.6924,0.6924,317499997.0
2007-10-10 23:19:00,0.6924,0.6925,0.6923,0.6924,145400000.0
2007-10-10 23:20:00,0.6925,0.6925,0.6924,0.6924,141300000.0
2007-10-10 23:21:00,0.6924,0.6924,0.6924,0.6924,153300000.0
2007-10-10 23:22:00,0.6924,0.6925,0.6924,0.6925,122100001.0
2007-10-10 23:23:00,0.6925,0.6925,0.6924,0.6925,212100002.0
2007-10-10 23:24:00,0.6925,0.6925,0.6925,0.6925,166400004.0
2007-10-10 23:25:00,0.6925,0.6926,0.6924,0.6924,476599996.0
2007-10-10 23:26:00,0.6924,0.6925,0.6924,0.6925,173599995.0
2007-10-10 23:27:00,0.6925,0.6925,0.6924,0.6925,140999999.0
2007-10-10 23:28:00,0.6924,0.6925,0.6924,0.6925,341300003.0
2007-10-10 23:29:00,0.6925,0.6925,0.6925,0.6925,49200000.0
2007-10-10 23:30:00,0.6924,0.6925,0.6924,0.6925,197599999.0
2007-10-10 23:31:00,0.6924,0.6925,0.6924,0.6925,191199998.0
2007-10-10 23:32:00,0.6925,0.6925,0.6924,0.6925,251000002.0
2007-10-10 23:33:00,0.6925,0.6925,0.6925,0.6925,80000000.0
2007-10-10 23:34:00,0.6925,0.6925,0.6925,0.6925,379200000.0
2007-10-10 23:35:00,0.6925,0.6925,0.6925,0.6925,95200000.0
2007-10-10 23:36:00,0.6925,0.6925,0.69235,0.69235,235700001.0
2007-10-10 23:37:00,0.6924,0.6925,0.6924,0.6925,211400005.0
2007-10-10 23:38:00,0.6925,0.6925,0.6924,0.6925,226600002.0
2007-10-10 23:39:00,0.6925,0.6926,0.6925,0.6926,477800008.0
2007-10-10 23:40:00,0.6926,0.6926,0.6925,0.69255,179500000.0
2007-10-10 23:41:00,0.6926,0.6926,0.6925,0.6925,76500000.0
2007-10-10 23:42:00,0.6925,0.6925,0.6925,0.6925,1000000.0
2007-10-10 23:43:00,0.6925,0.6925,0.6924,0.6924,55600001.0
2007-10-10 23:44:00,0.6924,0.6925,0.6924,0.6925,89499999.0
2007-10-10 23:45:00,0.6925,0.6925,0.6925,0.6925,15000000.0
2007-10-10 23:46:00,0.6925,0.6925,0.69225,0.69225,429300004.0
2007-10-10 23:47:00,0.6923,0.6923,0.6921,0.6923,321599996.0
2007-10-10 23:48:00,0.6923,0.6924,0.6922,0.6924,511400004.0
2007-10-10 23:49:00,0.6923,0.6923,0.6922,0.6923,742400004.0
2007-10-10 23:50:00,0.6923,0.6923,0.6923,0.6923,84800000.0
2007-10-10 23:51:00,0.6923,0.6923,0.69225,0.69225,128000000.0
2007-10-10 23:52:00,0.6923,0.6923,0.6923,0.6923,167200000.0
2007-10-10 23:53:00,0.6923,0.6924,0.6921,0.69235,358100004.0
2007-10-10 23:54:00,0.6925,0.6925,0.6925,0.6925,800000.0
2007-10-10 23:55:00,0.6924,0.6924,0.69235,0.69235,84799998.0
2007-10-10 23:56:00,0.6925,0.6925,0.6925,0.6925,1600000.0
2007-10-10 23:57:00,0.6925,0.6925,0.6925,0.6925,32800000.0
2007-10-10 23:58:00,0.6925,0.6925,0.6925,0.6925,47200000.0
2007-10-10 23:59:00,0.6925,0.6925,0.69245,0.69245,295900000.0
2007-10-11 00:00:00,0.6925,0.6926,0.6925,0.6925,135500000.0
2007-10-11 00:01:00,0.6925,0.6926,0.6924,0.6924,80900000.0
2007-10-11 00:02:00,0.6924,0.6925,0.6924,0.6925,123200000.0
2007-10-11 00:03:00,0.6925,0.6925,0.6925,0.6925,104200000.0
2007-10-11 00:04:00,0.6925,0.6925,0.6925,0.6925,73000000.0
2007-10-11 00:05:00,0.6925,0.6925,0.6925,0.6925,176800001.0
2007-10-11 00:06:00,0.6925,0.6925,0.6925,0.6925,167300001.0
2007-10-11 00:07:00,0.6925,0.6925,0.69245,0.69245,404099999.0
2007-10-11 00:08:00,0.6925,0.6925,0.6925,0.6925,179200000.0
2007-10-11 00:09:00,0.6925,0.69255,0.6925,0.6925,258100003.0
2007-10-11 00:10:00,0.6926,0.6926,0.6924,0.6924,231199993.0
2007-10-11 00:11:00,0.6924,0.6924,0.6924,0.6924,411200001.0
2007-10-11 00:12:00,0.6924,0.6924,0.6924,0.6924,317600003.0
2007-10-11 00:13:00,0.6924,0.6925,0.6923,0.6925,687300009.0
2007-10-11 00:14:00,0.6925,0.6925,0.69235,0.6925,269300002.0
2007-10-11 00:15:00,0.6925,0.6925,0.6925,0.6925,16800000.0
2007-10-11 00:16:00,0.6925,0.6925,0.6924,0.6925,104099999.0
2007-10-11 00:17:00,0.6925,0.6925,0.6923,0.6924,610000003.0
2007-10-11 00:18:00,0.69245,0.6925,0.6923,0.69245,775799996.0
2007-10-11 00:19:00,0.6925,0.6925,0.6923,0.6923,219500004.0
2007-10-11 00:20:00,0.6924,0.6925,0.6924,0.69245,176700000.0
2007-10-11 00:21:00,0.69245,0.6925,0.6923,0.6925,109100000.0
2007-10-11 00:22:00,0.6925,0.6925,0.6924,0.69245,171700001.0
2007-10-11 00:23:00,0.69245,0.6925,0.69245,0.6925,33400000.0
2007-10-11 00:24:00,0.6925,0.6925,0.6925,0.6925,5200000.0
2007-10-11 00:25:00,0.6925,0.6925,0.6924,0.69245,242399997.0
2007-10-11 00:26:00,0.6925,0.6925,0.69245,0.69245,49500000.0
2007-10-11 00:27:00,0.69245,0.6925,0.69245,0.69245,133700000.0
2007-10-11 00:28:00,0.6925,0.6925,0.6924,0.6925,164200002.0
2007-10-11 00:29:00,0.6925,0.6925,0.6925,0.6925,56500000.0
2007-10-11 00:30:00,0.6925,0.6925,0.6924,0.6925,321800004.0
2007-10-11 00:31:00,0.6925,0.6925,0.6924,0.6924,530600010.0
2007-10-11 00:32:00,0.6924,0.6924,0.6923,0.6924,513900011.0
2007-10-11 00:33:00,0.6924,0.6925,0.6924,0.69245,241400006.0
2007-10-11 00:34:00,0.6925,0.6925,0.6925,0.6925,72400000.0
2007-10-11 00:35:00,0.6925,0.6925,0.6923,0.6924,173400000.0
2007-10-11 00:36:00,0.6923,0.6925,0.6923,0.6925,278600010.0
2007-10-11 00:37:00,0.6925,0.6925,0.6925,0.6925,17200000.0
2007-10-11 00:38:00,0.6925,0.6925,0.6924,0.69245,237200000.0
2007-10-11 00:39:00,0.69245,0.6925,0.69245,0.69245,47200000.0
2007-10-11 00:40:00,0.69245,0.6925,0.6924,0.6925,176899995.0
2007-10-11 00:41:00,0.6925,0.6926,0.6925,0.6926,281800003.0
2007-10-11 00:42:00,0.6926,0.6926,0.6926,0.6926,16400000.0
2007-10-11 00:43:00,0.6926,0.6926,0.6926,0.6926,42400000.0
2007-10-11 00:44:00,0.6926,0.6927,0.6926,0.6927,120500000.0
2007-10-11 00:45:00,0.69265,0.69265,0.6926,0.6926,41000000.0
2007-10-11 00:46:00,0.69265,0.6927,0.69265,0.6927,10900000.0
2007-10-11 00:47:00,0.6927,0.6927,0.6925,0.69255,267999999.0
2007-10-11 00:48:00,0.69255,0.6926,0.69255,0.6926,82300000.0
2007-10-11 00:49:00,0.6926,0.6926,0.6923,0.69245,283800001.0
2007-10-11 00:50:00,0.69245,0.69245,0.69245,0.69245,48800000.0
2007-10-11 00:51:00,0.69245,0.69245,0.6924,0.6924,139099998.0
2007-10-11 00:52:00,0.6924,0.6924,0.6924,0.6924,425600002.0
2007-10-11 00:53:00,0.69235,0.6924,0.69235,0.6924,420800009.0
2007-10-11 00:54:00,0.6924,0.6925,0.6924,0.6924,322600006.0
2007-10-11 00:55:00,0.6923,0.6924,0.6923,0.6923,326699999.0
2007-10-11 00:56:00,0.6923,0.6925,0.6923,0.69235,370500006.0
2007-10-11 00:57:00,0.6924,0.6924,0.69235,0.6924,642300000.0
2007-10-11 00:58:00,0.6924,0.6925,0.6924,0.6925,481800009.0
2007-10-11 00:59:00,0.6925,0.69255,0.6924,0.69255,725399983.0
2007-10-11 01:00:00,0.69255,0.69255,0.6925,0.6925,515799999.0
2007-10-11 01:01:00,0.6925,0.6928,0.6925,0.6928,1420999999.0
2007-10-11 01:02:00,0.6928,0.6929,0.6927,0.69285,1304499997.0
2007-10-11 01:03:00,0.693,0.6932,0.6929,0.693,1143899998.0
2007-10-11 01:04:00,0.6931,0.6931,0.69285,0.69295,1143899998.0
2007-10-11 01:05:00,0.6929,0.6932,0.6929,0.6932,1011199996.0
2007-10-11 01:06:00,0.6932,0.6933,0.6931,0.6932,1609399997.0
2007-10-11 01:07:00,0.6932,0.6933,0.6931,0.6932,1385400020.0
2007-10-11 01:08:00,0.6932,0.6933,0.6932,0.6932,1370400000.0
2007-10-11 01:09:00,0.6932,0.6932,0.69315,0.6932,312599998.0
2007-10-11 01:10:00,0.69315,0.69325,0.69315,0.69325,548499995.0
2007-10-11 01:11:00,0.6932,0.6934,0.6932,0.69335,455700001.0
2007-10-11 01:12:00,0.69335,0.6935,0.6933,0.69345,1396600001.0
2007-10-11 01:13:00,0.69345,0.6935,0.6932,0.69345,1319900002.0
2007-10-11 01:14:00,0.6934,0.69345,0.6932,0.6934,926700003.0
2007-10-11 01:15:00,0.69345,0.69345,0.6933,0.6934,274500000.0
2007-10-11 01:16:00,0.6934,0.6935,0.69325,0.6933,795300000.0
2007-10-11 01:17:00,0.6933,0.6935,0.6932,0.6935,1327199992.0
2007-10-11 01:18:00,0.6935,0.6935,0.69335,0.69345,209400003.0
2007-10-11 01:19:00,0.69345,0.69345,0.6934,0.6934,234500000.0
2007-10-11 01:20:00,0.6934,0.6935,0.6934,0.6935,297100001.0
2007-10-11 01:21:00,0.6935,0.69355,0.6934,0.69345,554600007.0
2007-10-11 01:22:00,0.6935,0.69355,0.69345,0.69345,857900009.0
2007-10-11 01:23:00,0.69345,0.6935,0.69345,0.6935,209200000.0
2007-10-11 01:24:00,0.6935,0.69355,0.6935,0.6935,519199994.0
2007-10-11 01:25:00,0.6935,0.6935,0.6935,0.6935,214400000.0
2007-10-11 01:26:00,0.6935,0.6935,0.6934,0.69345,506200001.0
2007-10-11 01:27:00,0.6935,0.6935,0.69345,0.69345,744199998.0
2007-10-11 01:28:00,0.6935,0.6935,0.6934,0.69345,392700003.0
2007-10-11 01:29:00,0.69345,0.6935,0.6934,0.6935,114400000.0
2007-10-11 01:30:00,0.6935,0.6935,0.69345,0.6935,276100000.0
2007-10-11 01:31:00,0.6935,0.6935,0.69335,0.69345,251300003.0
2007-10-11 01:32:00,0.69345,0.69345,0.69345,0.69345,52700000.0
2007-10-11 01:33:00,0.6934,0.69345,0.6934,0.69345,82600000.0
2007-10-11 01:34:00,0.69345,0.69345,0.69335,0.69335,241999998.0
2007-10-11 01:35:00,0.6934,0.6935,0.69335,0.6934,827300008.0
2007-10-11 01:36:00,0.69345,0.69345,0.69345,0.69345,20000000.0
2007-10-11 01:37:00,0.69345,0.69345,0.69335,0.6934,369599997.0
2007-10-11 01:38:00,0.6934,0.6934,0.6932,0.6932,629600002.0
2007-10-11 01:39:00,0.6932,0.6933,0.6932,0.6933,342400000.0
2007-10-11 01:40:00,0.6933,0.6933,0.69325,0.69325,183600000.0
2007-10-11 01:41:00,0.6933,0.6933,0.69325,0.6933,36000000.0
2007-10-11 01:42:00,0.6933,0.6933,0.69325,0.6933,252900000.0
2007-10-11 01:43:00,0.6933,0.6933,0.69315,0.69315,308799998.0
2007-10-11 01:44:00,0.6932,0.6932,0.6932,0.6932,16800000.0
2007-10-11 01:45:00,0.6932,0.6932,0.69315,0.6932,82300000.0
2007-10-11 01:46:00,0.69315,0.69315,0.6931,0.6931,174400000.0
2007-10-11 01:47:00,0.6931,0.6931,0.6931,0.6931,72000000.0
2007-10-11 01:48:00,0.6931,0.69335,0.69305,0.69335,598100001.0
2007-10-11 01:49:00,0.69335,0.69335,0.6933,0.6933,86000003.0
2007-10-11 01:50:00,0.6933,0.6933,0.6933,0.6933,466800007.0
2007-10-11 01:51:00,0.6933,0.6933,0.6933,0.6933,200800004.0
2007-10-11 01:52:00,0.6933,0.6933,0.6933,0.6933,29600000.0
2007-10-11 01:53:00,0.6933,0.69335,0.6933,0.69335,64800000.0
2007-10-11 01:54:00,0.6934,0.6934,0.6933,0.6933,341600000.0
2007-10-11 01:55:00,0.69312,0.69315,0.69312,0.69315,59400000.0
2007-10-11 01:56:00,0.69335,0.69335,0.69335,0.69335,64000000.0
2007-10-11 01:57:00,0.69335,0.69335,0.6933,0.69335,111200000.0
2007-10-11 01:58:00,0.69335,0.69335,0.6933,0.69335,71299999.0
2007-10-11 01:59:00,0.69325,0.6934,0.69325,0.6933,208300000.0
2007-10-11 02:00:00,0.6933,0.6934,0.6933,0.69335,36000000.0
2007-10-11 02:01:00,0.69335,0.6935,0.69335,0.69345,333799999.0
2007-10-11 02:02:00,0.69345,0.6936,0.6934,0.69355,737599994.0
2007-10-11 02:03:00,0.69355,0.69355,0.6935,0.69355,185700005.0
2007-10-11 02:04:00,0.69355,0.6936,0.69345,0.69355,475700005.0
2007-10-11 02:05:00,0.69355,0.6936,0.69355,0.69355,194400000.0
2007-10-11 02:06:00,0.6936,0.6936,0.69355,0.69355,314400000.0
2007-10-11 02:07:00,0.6936,0.6936,0.6935,0.6935,890899996.0
2007-10-11 02:08:00,0.6935,0.6936,0.6935,0.6936,675999992.0
2007-10-11 02:09:00,0.6936,0.6936,0.6936,0.6936,28800000.0
2007-10-11 02:10:00,0.6936,0.6936,0.6935,0.6936,349900000.0
2007-10-11 02:11:00,0.69355,0.6936,0.69355,0.6936,595300000.0
2007-10-11 02:12:00,0.69355,0.69355,0.69355,0.69355,156000000.0
2007-10-11 02:13:00,0.69355,0.6936,0.69355,0.6936,129600000.0
2007-10-11 02:14:00,0.6936,0.6936,0.69355,0.69355,1981399993.0
2007-10-11 02:15:00,0.6936,0.6936,0.6936,0.6936,40000000.0
2007-10-11 02:16:00,0.6936,0.6936,0.6936,0.6936,33600000.0
2007-10-11 02:17:00,0.6936,0.6937,0.69355,0.69365,289300001.0
2007-10-11 02:18:00,0.6936,0.6937,0.6936,0.69365,712400001.0
2007-10-11 02:19:00,0.6936,0.6937,0.69355,0.69365,1273700004.0
2007-10-11 02:20:00,0.69365,0.6937,0.6936,0.69365,303199999.0
2007-10-11 02:21:00,0.69365,0.6937,0.6936,0.6936,284800000.0
2007-10-11 02:22:00,0.6936,0.6937,0.6936,0.6937,78399999.0
2007-10-11 02:23:00,0.6937,0.6937,0.6936,0.6936,156699997.0
2007-10-11 02:24:00,0.6936,0.69365,0.6936,0.69365,432000002.0
2007-10-11 02:25:00,0.69365,0.69365,0.69365,0.69365,20000000.0
2007-10-11 02:26:00,0.69365,0.69365,0.6935,0.6935,959000018.0
2007-10-11 02:27:00,0.69355,0.69355,0.6934,0.6935,1119099995.0
2007-10-11 02:28:00,0.6935,0.69355,0.69345,0.6935,680700001.0
2007-10-11 02:29:00,0.69345,0.69355,0.69345,0.6935,357500001.0
2007-10-11 02:30:00,0.6935,0.6935,0.6935,0.6935,92800000.0
2007-10-11 02:31:00,0.6935,0.69355,0.6935,0.69355,160000000.0
2007-10-11 02:32:00,0.6935,0.69355,0.6935,0.6935,523799998.0
2007-10-11 02:33:00,0.69345,0.6935,0.69345,0.6935,384300005.0
2007-10-11 02:34:00,0.6935,0.6935,0.69345,0.69345,332400000.0
2007-10-11 02:35:00,0.69345,0.6935,0.69335,0.69345,1449000002.0
2007-10-11 02:36:00,0.69345,0.6935,0.6934,0.6934,405099991.0
2007-10-11 02:37:00,0.6934,0.6935,0.6934,0.6935,249700002.0
2007-10-11 02:38:00,0.6935,0.6935,0.6934,0.69345,430100002.0
2007-10-11 02:39:00,0.69345,0.6935,0.69345,0.69345,142400000.0
2007-10-11 02:40:00,0.69345,0.69345,0.6934,0.69345,113400000.0
2007-10-11 02:41:00,0.69345,0.69345,0.69345,0.69345,14400000.0
2007-10-11 02:42:00,0.69345,0.69345,0.69345,0.69345,3200000.0
2007-10-11 02:43:00,0.69345,0.69345,0.69345,0.69345,3200000.0
2007-10-11 02:44:00,0.69345,0.69345,0.69335,0.69345,377799990.0
2007-10-11 02:45:00,0.6934,0.6935,0.6934,0.69345,655999990.0
2007-10-11 02:46:00,0.6934,0.69355,0.6934,0.6935,1577600009.0
2007-10-11 02:47:00,0.6935,0.6936,0.69345,0.6936,1110000012.0
2007-10-11 02:48:00,0.69355,0.69355,0.69345,0.6935,333800002.0
2007-10-11 02:49:00,0.6935,0.6936,0.69345,0.6936,435100002.0
2007-10-11 02:50:00,0.69355,0.6936,0.6934,0.6936,1242500002.0
2007-10-11 02:51:00,0.69355,0.6936,0.6935,0.6936,982299998.0
2007-10-11 02:52:00,0.6936,0.69365,0.6936,0.6936,893000001.0
2007-10-11 02:53:00,0.6936,0.6936,0.6936,0.6936,93600000.0
2007-10-11 02:54:00,0.6936,0.6936,0.69355,0.69355,155000000.0
2007-10-11 02:55:00,0.69355,0.69365,0.6935,0.69365,505900008.0
2007-10-11 02:56:00,0.69365,0.6937,0.69355,0.6937,862100006.0
2007-10-11 02:57:00,0.69365,0.6937,0.69365,0.6937,229700002.0
2007-10-11 02:58:00,0.6937,0.6938,0.6937,0.6937,829900004.0
2007-10-11 02:59:00,0.6937,0.6937,0.6937,0.6937,247199996.0
2007-10-11 03:00:00,0.6937,0.6938,0.6937,0.6938,478999996.0
2007-10-11 03:01:00,0.6938,0.6938,0.6937,0.6938,333199997.0
2007-10-11 03:02:00,0.6938,0.6938,0.6938,0.6938,100800000.0
2007-10-11 03:03:00,0.6938,0.6938,0.69375,0.6938,224300000.0
2007-10-11 03:04:00,0.6938,0.6938,0.6938,0.6938,153600000.0
2007-10-11 03:05:00,0.6938,0.6938,0.69375,0.69375,284900000.0
2007-10-11 03:06:00,0.69375,0.6938,0.69375,0.6938,120500000.0
2007-10-11 03:07:00,0.69375,0.6938,0.69375,0.6938,337700000.0
2007-10-11 03:08:00,0.6938,0.6938,0.6938,0.6938,714800006.0
2007-10-11 03:09:00,0.6938,0.69385,0.6938,0.6938,116000000.0
2007-10-11 03:10:00,0.6938,0.69385,0.6938,0.69385,61600000.0
2007-10-11 03:11:00,0.69385,0.69395,0.6938,0.6939,1006100002.0
2007-10-11 03:12:00,0.6939,0.6939,0.69385,0.6939,186900001.0
2007-10-11 03:13:00,0.6939,0.69395,0.6939,0.6939,305600000.0
2007-10-11 03:14:00,0.6939,0.694,0.6939,0.694,848499987.0
2007-10-11 03:15:00,0.694,0.6941,0.69395,0.694,1333300011.0
2007-10-11 03:16:00,0.69395,0.69405,0.69395,0.694,1415399988.0
2007-10-11 03:17:00,0.69395,0.694,0.6939,0.69395,1797100004.0
2007-10-11 03:18:00,0.694,0.694,0.69395,0.694,407400003.0
2007-10-11 03:19:00,0.694,0.694,0.6939,0.6939,1268300007.0
2007-10-11 03:20:00,0.6939,0.694,0.6939,0.694,677199997.0
2007-10-11 03:21:00,0.694,0.694,0.69395,0.694,787299999.0
2007-10-11 03:22:00,0.694,0.694,0.6939,0.69395,1143900002.0
2007-10-11 03:23:00,0.6939,0.694,0.6939,0.69395,438200006.0
2007-10-11 03:24:00,0.69395,0.69395,0.69385,0.69395,585399989.0
2007-10-11 03:25:00,0.69395,0.694,0.69385,0.69385,234400000.0
2007-10-11 03:26:00,0.69385,0.69385,0.69385,0.69385,9600000.0
2007-10-11 03:27:00,0.69385,0.69385,0.6938,0.69385,138000000.0
2007-10-11 03:28:00,0.69385,0.69385,0.69385,0.69385,13600000.0
2007-10-11 03:29:00,0.6937,0.69375,0.69365,0.6937,296600001.0
2007-10-11 03:30:00,0.69385,0.69385,0.69375,0.6938,204800000.0
2007-10-11 03:31:00,0.6938,0.6938,0.69375,0.6938,238200000.0
2007-10-11 03:32:00,0.6938,0.6938,0.6938,0.6938,23200000.0
2007-10-11 03:33:00,0.6938,0.6938,0.6937,0.6937,426800015.0
2007-10-11 03:34:00,0.6937,0.69375,0.6937,0.69375,76500002.0
2007-10-11 03:35:00,0.69375,0.69385,0.6937,0.6938,502099999.0
2007-10-11 03:36:00,0.6938,0.694,0.6937,0.6938,1064100003.0
2007-10-11 03:37:00,0.6938,0.6938,0.6937,0.6937,458199996.0
2007-10-11 03:38:00,0.69375,0.6938,0.69375,0.69375,90800000.0
2007-10-11 03:39:00,0.6938,0.6938,0.6937,0.6938,342800001.0
2007-10-11 03:40:00,0.6938,0.6939,0.6938,0.69385,395199999.0
2007-10-11 03:41:00,0.69385,0.6939,0.6938,0.69385,213700000.0
2007-10-11 03:42:00,0.6939,0.6939,0.69375,0.69385,531699993.0
2007-10-11 03:43:00,0.6938,0.69385,0.6938,0.69385,323399996.0
2007-10-11 03:44:00,0.69385,0.69385,0.6938,0.69385,124099997.0
2007-10-11 03:45:00,0.69385,0.69385,0.69375,0.69375,59699999.0
2007-10-11 03:46:00,0.6938,0.69385,0.69375,0.69385,372499996.0
2007-10-11 03:47:00,0.69385,0.69385,0.69385,0.69385,6600000.0
2007-10-11 03:48:00,0.69385,0.69385,0.6938,0.6938,33899999.0
2007-10-11 03:49:00,0.6938,0.6938,0.6938,0.6938,12500000.0
2007-10-11 03:50:00,0.6938,0.6938,0.69375,0.6938,113300000.0
2007-10-11 03:51:00,0.6938,0.6938,0.69375,0.6938,214600000.0
2007-10-11 03:52:00,0.6938,0.6938,0.6938,0.6938,96800000.0
2007-10-11 03:53:00,0.6938,0.6938,0.6938,0.6938,26600000.0
2007-10-11 03:54:00,0.6938,0.6939,0.6938,0.6939,434899996.0
2007-10-11 03:55:00,0.6939,0.6939,0.6938,0.69385,157400001.0
2007-10-11 03:56:00,0.69385,0.69385,0.6938,0.6938,218800007.0
2007-10-11 03:57:00,0.6938,0.6939,0.69375,0.6938,200200003.0
2007-10-11 03:58:00,0.6938,0.6939,0.6938,0.69385,206699999.0
2007-10-11 03:59:00,0.69385,0.69385,0.69385,0.69385,39800000.0
2007-10-11 04:00:00,0.69378,0.69378,0.69364,0.69367,38800000.0
2007-10-11 04:01:00,0.69385,0.69385,0.69385,0.69385,16500000.0
2007-10-11 04:02:00,0.69385,0.69385,0.6938,0.6938,88800001.0
2007-10-11 04:03:00,0.6938,0.6938,0.6938,0.6938,370200000.0
2007-10-11 04:04:00,0.6938,0.6938,0.6938,0.6938,375000006.0
2007-10-11 04:05:00,0.6938,0.6938,0.69375,0.6938,121800000.0
2007-10-11 04:06:00,0.6938,0.6938,0.69375,0.69375,90600000.0
2007-10-11 04:07:00,0.6938,0.6938,0.6938,0.6938,255000000.0
2007-10-11 04:08:00,0.6938,0.6938,0.69375,0.69375,66000000.0
2007-10-11 04:09:00,0.69375,0.6938,0.69375,0.6938,40700000.0
2007-10-11 04:10:00,0.6938,0.6938,0.6938,0.6938,26400000.0
2007-10-11 04:11:00,0.6938,0.6938,0.6938,0.6938,38400000.0
2007-10-11 04:12:00,0.69375,0.6938,0.69375,0.69375,104100000.0
2007-10-11 04:13:00,0.69375,0.6938,0.6937,0.69375,167000003.0
2007-10-11 04:14:00,0.6938,0.6938,0.6938,0.6938,28800000.0
2007-10-11 04:15:00,0.6938,0.6938,0.69375,0.6938,49300000.0
2007-10-11 04:16:00,0.69375,0.69375,0.6937,0.69375,171199999.0
2007-10-11 04:17:00,0.69375,0.69375,0.69375,0.69375,74700000.0
2007-10-11 04:18:00,0.69375,0.6938,0.6937,0.69375,200599995.0
2007-10-11 04:19:00,0.6937,0.6937,0.6937,0.6937,63899997.0
2007-10-11 04:20:00,0.6937,0.69375,0.6937,0.69375,55799998.0
2007-10-11 04:21:00,0.69375,0.69375,0.69375,0.69375,13200000.0
2007-10-11 04:22:00,0.69375,0.69375,0.69375,0.69375,9900000.0
2007-10-11 04:23:00,0.6937,0.69375,0.6937,0.69375,67099998.0
2007-10-11 04:24:00,0.69375,0.69375,0.6937,0.6937,67499999.0
2007-10-11 04:25:00,0.6937,0.69375,0.6937,0.6937,265100000.0
2007-10-11 04:26:00,0.6937,0.6937,0.6937,0.6937,46500000.0
2007-10-11 04:27:00,0.6937,0.6937,0.6936,0.69365,271199998.0
2007-10-11 04:28:00,0.69365,0.69365,0.69365,0.69365,61600000.0
2007-10-11 04:29:00,0.69365,0.69365,0.69365,0.69365,16400000.0
2007-10-11 04:30:00,0.69365,0.69365,0.6936,0.69365,49300002.0
2007-10-11 04:31:00,0.69365,0.69365,0.69365,0.69365,12300000.0
2007-10-11 04:32:00,0.69365,0.69375,0.69355,0.69375,792799998.0
2007-10-11 04:33:00,0.69375,0.69375,0.6937,0.6937,56100000.0
2007-10-11 04:34:00,0.6937,0.6937,0.6937,0.6937,29000000.0
2007-10-11 04:35:00,0.6937,0.6937,0.6937,0.6937,34000000.0
2007-10-11 04:36:00,0.6937,0.6937,0.69365,0.69365,137100000.0
2007-10-11 04:37:00,0.69365,0.69365,0.6935,0.6936,383600003.0
2007-10-11 04:38:00,0.6936,0.6936,0.69355,0.6936,278800000.0
2007-10-11 04:39:00,0.6936,0.6936,0.6936,0.6936,270200000.0
2007-10-11 04:40:00,0.6936,0.6936,0.6936,0.6936,99600000.0
2007-10-11 04:41:00,0.6936,0.6936,0.6936,0.6936,203400000.0
2007-10-11 04:42:00,0.6936,0.6936,0.69355,0.6936,262900000.0
2007-10-11 04:43:00,0.6936,0.6937,0.6936,0.6937,202500000.0
2007-10-11 04:44:00,0.69335,0.69338,0.6933,0.69338,209199997.0
2007-10-11 04:45:00,0.6937,0.6937,0.6936,0.69365,318100001.0
2007-10-11 04:46:00,0.69365,0.69365,0.6936,0.69365,695800003.0
2007-10-11 04:47:00,0.69365,0.69365,0.6936,0.6936,355799998.0
2007-10-11 04:48:00,0.69355,0.6936,0.69345,0.6936,465800004.0
2007-10-11 04:49:00,0.6936,0.69365,0.6935,0.6936,1355900000.0
2007-10-11 04:50:00,0.6936,0.69365,0.69355,0.69355,879700001.0
2007-10-11 04:51:00,0.6936,0.6936,0.69355,0.6936,791099998.0
2007-10-11 04:52:00,0.69355,0.69365,0.69355,0.69355,810300007.0
2007-10-11 04:53:00,0.6936,0.6936,0.69355,0.6936,188800001.0
2007-10-11 04:54:00,0.6936,0.6936,0.69355,0.69355,267400001.0
2007-10-11 04:55:00,0.6936,0.6936,0.6936,0.6936,661400002.0
2007-10-11 04:56:00,0.6936,0.6936,0.69355,0.6936,357599996.0
2007-10-11 04:57:00,0.69365,0.69365,0.69365,0.69365,16800000.0
2007-10-11 04:58:00,0.69365,0.69365,0.69365,0.69365,6400000.0
2007-10-11 04:59:00,0.6937,0.6937,0.69365,0.69365,8400000.0
2007-10-11 05:00:00,0.69365,0.6937,0.6935,0.6936,955400006.0
2007-10-11 05:01:00,0.69355,0.69365,0.69355,0.6936,396900002.0
2007-10-11 05:02:00,0.6936,0.6937,0.69355,0.6937,432199998.0
2007-10-11 05:03:00,0.6937,0.6937,0.6936,0.6936,118299998.0
2007-10-11 05:04:00,0.69365,0.6937,0.6936,0.6937,401400000.0
2007-10-11 05:05:00,0.69365,0.6937,0.69365,0.6937,270900000.0
2007-10-11 05:06:00,0.6937,0.6937,0.6937,0.6937,537399999.0
2007-10-11 05:07:00,0.6937,0.6937,0.6937,0.6937,41100000.0
2007-10-11 05:08:00,0.69363,0.69366,0.69352,0.69357,777300013.0
2007-10-11 05:09:00,0.6937,0.6937,0.6937,0.6937,193500000.0
2007-10-11 05:10:00,0.6937,0.6937,0.69365,0.69365,253399993.0
2007-10-11 05:11:00,0.6937,0.6937,0.6936,0.6936,135699998.0
2007-10-11 05:12:00,0.69365,0.6937,0.69365,0.6937,28900000.0
2007-10-11 05:13:00,0.6937,0.6937,0.69365,0.69365,11200000.0
2007-10-11 05:14:00,0.69365,0.69365,0.69365,0.69365,4000000.0
2007-10-11 05:15:00,0.69354,0.69354,0.69341,0.69346,210399999.0
2007-10-11 05:16:00,0.69365,0.69365,0.6936,0.6936,30600000.0
2007-10-11 05:17:00,0.69365,0.6937,0.69365,0.6937,164599999.0
2007-10-11 05:18:00,0.6937,0.6937,0.6937,0.6937,18100000.0
2007-10-11 05:19:00,0.6937,0.6937,0.6937,0.6937,28000000.0
2007-10-11 05:20:00,0.6937,0.6937,0.6937,0.6937,79200000.0
2007-10-11 05:21:00,0.6937,0.6937,0.6937,0.6937,150000000.0
2007-10-11 05:22:00,0.6937,0.6937,0.6937,0.6937,86800001.0
2007-10-11 05:23:00,0.6937,0.6938,0.6937,0.6938,453800002.0
2007-10-11 05:24:00,0.6938,0.6938,0.6938,0.6938,210800001.0
2007-10-11 05:25:00,0.6938,0.6938,0.6938,0.6938,318799999.0
2007-10-11 05:26:00,0.6938,0.6939,0.6937,0.6937,747799993.0
2007-10-11 05:27:00,0.6937,0.6938,0.6936,0.6938,478399993.0
2007-10-11 05:28:00,0.6938,0.6938,0.69375,0.69375,52200000.0
2007-10-11 05:29:00,0.69375,0.6938,0.6937,0.6938,554600002.0
2007-10-11 05:30:00,0.6938,0.6938,0.6937,0.6938,1027199996.0
2007-10-11 05:31:00,0.6938,0.6938,0.6937,0.6937,1351500001.0
2007-10-11 05:32:00,0.69375,0.6939,0.69375,0.6938,1139999988.0
2007-10-11 05:33:00,0.6938,0.69385,0.6936,0.69375,1433000006.0
2007-10-11 05:34:00,0.69375,0.6938,0.6937,0.6938,967500004.0
2007-10-11 05:35:00,0.6938,0.6938,0.6935,0.69375,1410700002.0
2007-10-11 05:36:00,0.6936,0.6939,0.6936,0.6938,1549799994.0
2007-10-11 05:37:00,0.6938,0.6938,0.69375,0.6938,812400003.0
2007-10-11 05:38:00,0.6938,0.6938,0.69375,0.69375,55400000.0
2007-10-11 05:39:00,0.69375,0.69375,0.6936,0.69375,273700003.0
2007-10-11 05:40:00,0.6936,0.69375,0.6935,0.6937,1112499999.0
2007-10-11 05:41:00,0.6937,0.6937,0.69355,0.69365,1609099966.0
2007-10-11 05:42:00,0.6937,0.69375,0.6936,0.6936,316000000.0
2007-10-11 05:43:00,0.69375,0.6938,0.69355,0.69355,775899998.0
2007-10-11 05:44:00,0.69355,0.6938,0.69355,0.6938,708000007.0
2007-10-11 05:45:00,0.6938,0.6938,0.69375,0.6938,54000000.0
2007-10-11 05:46:00,0.69375,0.6938,0.69365,0.69375,139699998.0
2007-10-11 05:47:00,0.69375,0.6938,0.6936,0.6937,523199988.0
2007-10-11 05:48:00,0.69365,0.6937,0.6935,0.6936,308700006.0
2007-10-11 05:49:00,0.6936,0.69375,0.6935,0.6936,1312699996.0
2007-10-11 05:50:00,0.6935,0.6938,0.6935,0.6936,1076500003.0
2007-10-11 05:51:00,0.6936,0.6937,0.6936,0.69365,244499997.0
2007-10-11 05:52:00,0.69365,0.6937,0.69355,0.69355,500600003.0
2007-10-11 05:53:00,0.6936,0.69365,0.6936,0.69365,264099998.0
2007-10-11 05:54:00,0.69365,0.6937,0.6935,0.6936,328000003.0
2007-10-11 05:55:00,0.6936,0.6936,0.6936,0.6936,76500000.0
2007-10-11 05:56:00,0.6936,0.6936,0.6936,0.6936,91800000.0
2007-10-11 05:57:00,0.6936,0.6936,0.69355,0.6936,159400001.0
2007-10-11 05:58:00,0.69355,0.69365,0.69355,0.6936,388899997.0
2007-10-11 05:59:00,0.69365,0.6937,0.6936,0.6937,122899997.0
2007-10-11 06:00:00,0.6937,0.6937,0.6937,0.6937,294400010.0
2007-10-11 06:01:00,0.6937,0.6937,0.69365,0.69365,224600004.0
2007-10-11 06:02:00,0.69365,0.6937,0.69365,0.6937,355399997.0
2007-10-11 06:03:00,0.6937,0.6937,0.6937,0.6937,128799995.0
2007-10-11 06:04:00,0.6937,0.6937,0.6937,0.6937,78400000.0
2007-10-11 06:05:00,0.6937,0.6937,0.6936,0.69365,305600001.0
2007-10-11 06:06:00,0.6937,0.69375,0.69365,0.69365,352900000.0
2007-10-11 06:07:00,0.6937,0.6937,0.6936,0.6936,266599997.0
2007-10-11 06:08:00,0.6936,0.6938,0.6936,0.6938,341900000.0
2007-10-11 06:09:00,0.69375,0.6938,0.6936,0.69375,498299994.0
2007-10-11 06:10:00,0.69372,0.69389,0.69355,0.69355,191199999.0
2007-10-11 06:11:00,0.69375,0.69375,0.6936,0.6937,125100001.0
2007-10-11 06:12:00,0.6937,0.6937,0.6937,0.6937,310500002.0
2007-10-11 06:13:00,0.6937,0.69375,0.6937,0.6937,476799992.0
2007-10-11 06:14:00,0.6937,0.6937,0.69365,0.6937,162900002.0
2007-10-11 06:15:00,0.69352,0.69358,0.69352,0.69355,737000006.0
2007-10-11 06:16:00,0.69366,0.69366,0.69356,0.6936,385199999.0
2007-10-11 06:17:00,0.69353,0.69364,0.69343,0.69343,874800006.0
2007-10-11 06:18:00,0.69375,0.69375,0.6936,0.6936,292699997.0
2007-10-11 06:19:00,0.6936,0.69375,0.6936,0.6936,346799995.0
2007-10-11 06:20:00,0.6936,0.6936,0.6936,0.6936,351599995.0
2007-10-11 06:21:00,0.69355,0.6936,0.69355,0.6936,284800010.0
2007-10-11 06:22:00,0.6936,0.6936,0.69355,0.6936,484400011.0
2007-10-11 06:23:00,0.6936,0.6936,0.6936,0.6936,203600000.0
2007-10-11 06:24:00,0.6936,0.6936,0.6936,0.6936,632400003.0
2007-10-11 06:25:00,0.6936,0.6937,0.6936,0.6937,529299988.0
2007-10-11 06:26:00,0.6937,0.6937,0.69365,0.6937,202699999.0
2007-10-11 06:27:00,0.69365,0.69365,0.69355,0.6936,372899993.0
2007-10-11 06:28:00,0.6936,0.6937,0.69355,0.6937,296599993.0
2007-10-11 06:29:00,0.6937,0.6937,0.6937,0.6937,205000001.0
2007-10-11 06:30:00,0.6937,0.6937,0.6937,0.6937,52700000.0
2007-10-11 06:31:00,0.6937,0.6937,0.69365,0.69365,113000000.0
2007-10-11 06:32:00,0.6937,0.6937,0.69365,0.6937,531799993.0
2007-10-11 06:33:00,0.6937,0.6937,0.6937,0.6937,39500000.0
2007-10-11 06:34:00,0.6937,0.6937,0.6936,0.6937,638299999.0
2007-10-11 06:35:00,0.6937,0.6937,0.6936,0.6937,1677099999.0
2007-10-11 06:36:00,0.6937,0.6937,0.6937,0.6937,510099997.0
2007-10-11 06:37:00,0.6937,0.6937,0.6937,0.6937,178800000.0
2007-10-11 06:38:00,0.6937,0.6937,0.69365,0.6937,286900000.0
2007-10-11 06:39:00,0.6937,0.6937,0.6937,0.6937,66300000.0
2007-10-11 06:40:00,0.6937,0.6937,0.69365,0.6937,72300000.0
2007-10-11 06:41:00,0.6937,0.6937,0.69365,0.6937,538700009.0
2007-10-11 06:42:00,0.6937,0.69375,0.6936,0.69365,1166000009.0
2007-10-11 06:43:00,0.69365,0.6938,0.69365,0.69375,1318799983.0
2007-10-11 06:44:00,0.69375,0.6938,0.6937,0.6938,126499999.0
2007-10-11 06:45:00,0.6938,0.6938,0.6938,0.6938,57600000.0
2007-10-11 06:46:00,0.6938,0.6938,0.69375,0.69375,43300000.0
2007-10-11 06:47:00,0.69375,0.6938,0.69375,0.6938,401400000.0
2007-10-11 06:48:00,0.6938,0.6938,0.6938,0.6938,352500000.0
2007-10-11 06:49:00,0.6938,0.6938,0.69375,0.6938,236000000.0
2007-10-11 06:50:00,0.6938,0.6938,0.6938,0.6938,177600000.0
2007-10-11 06:51:00,0.6938,0.69385,0.69375,0.6938,484100002.0
2007-10-11 06:52:00,0.6938,0.6938,0.69375,0.6938,110900000.0
2007-10-11 06:53:00,0.6938,0.6939,0.69365,0.6938,1251500002.0
2007-10-11 06:54:00,0.6938,0.69385,0.69365,0.6937,675000004.0
2007-10-11 06:55:00,0.6937,0.6937,0.6935,0.6935,420400001.0
2007-10-11 06:56:00,0.6935,0.69365,0.6935,0.69365,113900000.0
2007-10-11 06:57:00,0.69365,0.69365,0.69365,0.69365,115500000.0
2007-10-11 06:58:00,0.69365,0.6937,0.6932,0.6932,1428600020.0
2007-10-11 06:59:00,0.6932,0.6935,0.6932,0.6935,1059200007.0
2007-10-11 07:00:00,0.6935,0.6935,0.6932,0.6934,843000003.0
2007-10-11 07:01:00,0.6934,0.6935,0.69325,0.6935,800999991.0
2007-10-11 07:02:00,0.6935,0.6935,0.69335,0.69335,741499997.0
2007-10-11 07:03:00,0.6932,0.6934,0.6932,0.6934,902600002.0
2007-10-11 07:04:00,0.6934,0.6935,0.6933,0.6934,1005900003.0
2007-10-11 07:05:00,0.6934,0.6935,0.6933,0.6934,1081099995.0
2007-10-11 07:06:00,0.6934,0.6935,0.6934,0.69345,806899974.0
2007-10-11 07:07:00,0.69345,0.6935,0.6934,0.6935,851100001.0
2007-10-11 07:08:00,0.6935,0.6936,0.6935,0.69355,421400000.0
2007-10-11 07:09:00,0.6935,0.6936,0.6934,0.6936,236800001.0
2007-10-11 07:10:00,0.6936,0.6936,0.69345,0.6935,817899989.0
2007-10-11 07:11:00,0.69355,0.6936,0.69355,0.6936,187500000.0
2007-10-11 07:12:00,0.6936,0.69365,0.69355,0.6936,455300004.0
2007-10-11 07:13:00,0.69365,0.69365,0.69365,0.69365,9000000.0
2007-10-11 07:14:00,0.69365,0.69365,0.6935,0.6936,543500002.0
2007-10-11 07:15:00,0.69355,0.69365,0.69355,0.6936,695900004.0
2007-10-11 07:16:00,0.6936,0.69365,0.6936,0.6936,144600000.0
2007-10-11 07:17:00,0.6936,0.6936,0.6936,0.6936,175000000.0
2007-10-11 07:18:00,0.6936,0.6936,0.69355,0.69355,115400000.0
2007-10-11 07:19:00,0.69355,0.6937,0.6935,0.6937,263899999.0
2007-10-11 07:20:00,0.69365,0.6937,0.69355,0.6936,460000000.0
2007-10-11 07:21:00,0.6937,0.6937,0.6936,0.69365,95300000.0
2007-10-11 07:22:00,0.69365,0.69365,0.6936,0.69365,57400000.0
2007-10-11 07:23:00,0.6936,0.69365,0.69355,0.69355,372500000.0
2007-10-11 07:24:00,0.69355,0.6936,0.69355,0.69355,323199998.0
2007-10-11 07:25:00,0.6936,0.69365,0.6936,0.69365,205099999.0
2007-10-11 07:26:00,0.69365,0.69385,0.6936,0.69385,1256900003.0
2007-10-11 07:27:00,0.69385,0.6939,0.69365,0.6939,700300000.0
2007-10-11 07:28:00,0.69385,0.6939,0.69375,0.6939,965400001.0
2007-10-11 07:29:00,0.6939,0.6939,0.6938,0.6939,597399990.0
2007-10-11 07:30:00,0.6939,0.6939,0.6939,0.6939,45200000.0
2007-10-11 07:31:00,0.6939,0.694,0.6939,0.694,587199994.0
2007-10-11 07:32:00,0.694,0.694,0.6939,0.6939,106900000.0
2007-10-11 07:33:00,0.6939,0.694,0.6939,0.694,579899991.0
2007-10-11 07:34:00,0.694,0.694,0.69395,0.694,133600000.0
2007-10-11 07:35:00,0.694,0.69405,0.6939,0.694,775299999.0
2007-10-11 07:36:00,0.694,0.69405,0.69395,0.694,948799995.0
2007-10-11 07:37:00,0.69395,0.69415,0.69395,0.6941,424199999.0
2007-10-11 07:38:00,0.6941,0.6941,0.6938,0.69385,644999996.0
2007-10-11 07:39:00,0.6939,0.69405,0.69385,0.694,645299997.0
2007-10-11 07:40:00,0.69395,0.69415,0.69395,0.69405,485199988.0
2007-10-11 07:41:00,0.69405,0.6942,0.69395,0.6942,764299988.0
2007-10-11 07:42:00,0.6942,0.6943,0.69415,0.6943,415699997.0
2007-10-11 07:43:00,0.6943,0.6943,0.6942,0.6943,666699991.0
2007-10-11 07:44:00,0.6943,0.6944,0.6943,0.69435,407400006.0
2007-10-11 07:45:00,0.6944,0.6945,0.69435,0.6944,776500003.0
2007-10-11 07:46:00,0.6944,0.69455,0.6944,0.69455,436399997.0
2007-10-11 07:47:00,0.69455,0.69455,0.6944,0.6945,427600005.0
2007-10-11 07:48:00,0.6944,0.6944,0.69425,0.69435,786699996.0
2007-10-11 07:49:00,0.69435,0.6945,0.6943,0.6945,640500007.0
2007-10-11 07:50:00,0.6945,0.6945,0.6944,0.6945,1508299992.0
2007-10-11 07:51:00,0.6945,0.69455,0.6944,0.6945,341900001.0
2007-10-11 07:52:00,0.6945,0.6945,0.6944,0.69445,786600000.0
2007-10-11 07:53:00,0.6945,0.6945,0.69445,0.6945,253099998.0
2007-10-11 07:54:00,0.6945,0.6946,0.6943,0.6945,1545899997.0
2007-10-11 07:55:00,0.69455,0.6947,0.69455,0.6947,575700002.0
2007-10-11 07:56:00,0.6947,0.6947,0.6945,0.6946,860099994.0
2007-10-11 07:57:00,0.6946,0.6946,0.69435,0.6945,675199996.0
2007-10-11 07:58:00,0.6945,0.69455,0.6945,0.6945,432399997.0
2007-10-11 07:59:00,0.69455,0.6946,0.6944,0.69455,329300001.0
2007-10-11 08:00:00,0.69455,0.69455,0.6944,0.6945,1338799985.0
2007-10-11 08:01:00,0.6945,0.6945,0.69445,0.69445,344899999.0
2007-10-11 08:02:00,0.6945,0.6945,0.69435,0.6945,1294999976.0
2007-10-11 08:03:00,0.6945,0.6947,0.6945,0.6947,1633599996.0
2007-10-11 08:04:00,0.69465,0.6948,0.6946,0.6947,1282699983.0
2007-10-11 08:05:00,0.6947,0.6949,0.69465,0.6949,852100008.0
2007-10-11 08:06:00,0.6947,0.6952,0.6947,0.6951,1759200000.0
2007-10-11 08:07:00,0.6953,0.69535,0.69525,0.69535,1759200000.0
2007-10-11 08:08:00,0.6953,0.6955,0.6953,0.6954,2098900009.0
2007-10-11 08:09:00,0.6956,0.6958,0.6954,0.6954,2098900009.0
2007-10-11 08:10:00,0.6954,0.69565,0.6954,0.6954,2098900009.0
2007-10-11 08:11:00,0.6955,0.6955,0.6953,0.6954,933800008.0
2007-10-11 08:12:00,0.6954,0.6954,0.69535,0.6954,601800000.0
2007-10-11 08:13:00,0.6954,0.69545,0.6953,0.69535,1159699992.0
2007-10-11 08:14:00,0.6953,0.6954,0.69525,0.69525,1958100010.0
2007-10-11 08:15:00,0.69525,0.6954,0.69525,0.6954,1298799991.0
2007-10-11 08:16:00,0.6954,0.6954,0.6954,0.6954,567599994.0
2007-10-11 08:17:00,0.6954,0.6954,0.69525,0.69525,691999996.0
2007-10-11 08:18:00,0.6953,0.6953,0.69515,0.6953,951500003.0
2007-10-11 08:19:00,0.69525,0.6954,0.69525,0.6954,2004599999.0
2007-10-11 08:20:00,0.6954,0.6955,0.6953,0.6954,1350400002.0
2007-10-11 08:21:00,0.6955,0.6955,0.6954,0.69545,293200000.0
2007-10-11 08:22:00,0.69545,0.69555,0.69545,0.6955,1870200002.0
2007-10-11 08:23:00,0.6955,0.6957,0.6955,0.69555,1934600011.0
2007-10-11 08:24:00,0.6955,0.6956,0.6955,0.6956,42400000.0
2007-10-11 08:25:00,0.6957,0.6957,0.6956,0.6956,42400000.0
2007-10-11 08:26:00,0.69585,0.69585,0.69585,0.69585,42400000.0
2007-10-11 08:27:00,0.69585,0.69585,0.6957,0.6958,1585600016.0
2007-10-11 08:28:00,0.6958,0.696,0.69575,0.69595,1847799995.0
2007-10-11 08:29:00,0.69595,0.69595,0.69595,0.69595,25900000.0
2007-10-11 08:30:00,0.69595,0.696,0.69595,0.696,890800002.0
2007-10-11 08:31:00,0.696,0.696,0.6959,0.69595,1680800007.0
2007-10-11 08:32:00,0.6959,0.6959,0.6958,0.6958,1593300001.0
2007-10-11 08:33:00,0.696,0.69605,0.6959,0.69595,1593300001.0
2007-10-11 08:34:00,0.6959,0.696,0.6959,0.69595,565199994.0
2007-10-11 08:35:00,0.6958,0.6958,0.6955,0.6955,961900001.0
2007-10-11 08:36:00,0.6957,0.6957,0.69555,0.6957,961900001.0
2007-10-11 08:37:00,0.6957,0.6958,0.69565,0.6958,895099990.0
2007-10-11 08:38:00,0.6958,0.6959,0.6958,0.6959,753800000.0
2007-10-11 08:39:00,0.6959,0.6959,0.6957,0.69585,1795400021.0
2007-10-11 08:40:00,0.6956,0.6958,0.6956,0.6958,885100000.0
2007-10-11 08:41:00,0.6959,0.696,0.6958,0.696,885100000.0
2007-10-11 08:42:00,0.6959,0.6959,0.6958,0.6958,885100000.0
2007-10-11 08:43:00,0.69605,0.6961,0.6959,0.6959,885100000.0
2007-10-11 08:44:00,0.6959,0.6961,0.6959,0.696,1237600005.0
2007-10-11 08:45:00,0.696,0.696,0.6958,0.6959,1665200003.0
2007-10-11 08:46:00,0.696,0.6961,0.6959,0.696,1665200003.0
2007-10-11 08:47:00,0.6959,0.696,0.6959,0.6959,1665200003.0
2007-10-11 08:48:00,0.6961,0.6962,0.69605,0.69615,1665200003.0
2007-10-11 08:50:00,0.6962,0.6963,0.6961,0.6963,1044700015.0
2007-10-11 08:51:00,0.6963,0.6964,0.6963,0.6964,1378799996.0
2007-10-11 08:52:00,0.6961,0.6963,0.6961,0.6962,768299990.0
2007-10-11 08:53:00,0.69635,0.6964,0.6963,0.69635,768299990.0
2007-10-11 08:54:00,0.69635,0.69635,0.69625,0.6963,1622599967.0
2007-10-11 08:55:00,0.6963,0.6963,0.6961,0.6961,1015099999.0
2007-10-11 08:56:00,0.6962,0.6962,0.6961,0.6962,1036099988.0
2007-10-11 08:57:00,0.6962,0.69625,0.6962,0.6962,1178999987.0
2007-10-11 08:58:00,0.6962,0.6962,0.6962,0.6962,136000002.0
2007-10-11 08:59:00,0.6961,0.6961,0.6959,0.6959,2123700013.0
2007-10-11 09:00:00,0.696,0.696,0.6959,0.6959,2123700013.0
2007-10-11 09:01:00,0.696,0.696,0.6959,0.6959,2123700013.0
2007-10-11 09:02:00,0.6961,0.6962,0.6961,0.6961,2123700013.0
2007-10-11 09:03:00,0.69605,0.6963,0.69605,0.6963,1234100014.0
2007-10-11 09:04:00,0.6962,0.6963,0.6961,0.6963,1865000000.0
2007-10-11 09:05:00,0.6964,0.6964,0.6962,0.6963,1865000000.0
2007-10-11 09:06:00,0.6962,0.6963,0.6962,0.6963,1865000000.0
2007-10-11 09:07:00,0.6962,0.6964,0.6962,0.6963,1865000000.0
2007-10-11 09:08:00,0.6964,0.6964,0.6963,0.6963,1865000000.0
2007-10-11 09:09:00,0.6964,0.6964,0.6963,0.6963,1865000000.0
2007-10-11 09:10:00,0.69645,0.6965,0.6963,0.69645,1865000000.0
2007-10-11 09:11:00,0.6962,0.6964,0.6962,0.6963,1296799988.0
2007-10-11 09:12:00,0.6964,0.6964,0.6963,0.6963,1296799988.0
2007-10-11 09:13:00,0.6965,0.6965,0.69635,0.6964,1296799988.0
2007-10-11 09:14:00,0.6963,0.6963,0.6961,0.6961,2034200007.0
2007-10-11 09:15:00,0.6963,0.6963,0.6962,0.6963,2034200007.0
2007-10-11 09:16:00,0.6963,0.6963,0.69615,0.6962,1742399992.0
2007-10-11 09:17:00,0.6961,0.6961,0.696,0.696,993399998.0
2007-10-11 09:18:00,0.69615,0.6963,0.69615,0.6963,993399998.0
2007-10-11 09:19:00,0.696,0.696,0.6959,0.6959,952799999.0
2007-10-11 09:20:00,0.69615,0.6962,0.69605,0.69615,952799999.0
2007-10-11 09:21:00,0.69615,0.69615,0.69605,0.6961,980800003.0
2007-10-11 09:22:00,0.6961,0.6961,0.69605,0.6961,1082199993.0
2007-10-11 09:23:00,0.6961,0.6961,0.69605,0.69605,670099995.0
2007-10-11 09:24:00,0.69605,0.6961,0.69595,0.696,1884300002.0
2007-10-11 09:25:00,0.6957,0.6958,0.6957,0.6957,1112800002.0
2007-10-11 09:26:00,0.6956,0.6957,0.6956,0.6957,1112800002.0
2007-10-11 09:27:00,0.6959,0.6959,0.69585,0.69585,1112800002.0
2007-10-11 09:28:00,0.6958,0.6959,0.69565,0.6959,1511399993.0
2007-10-11 09:29:00,0.6959,0.69595,0.69575,0.69575,1809300014.0
2007-10-11 09:30:00,0.69575,0.6959,0.69575,0.6958,976700000.0
2007-10-11 09:31:00,0.6958,0.6959,0.6958,0.69585,1412400009.0
2007-10-11 09:32:00,0.6958,0.6958,0.6957,0.6958,1137900014.0
2007-10-11 09:33:00,0.6959,0.696,0.69585,0.6959,1137900014.0
2007-10-11 09:34:00,0.6959,0.6959,0.6958,0.6959,1104300002.0
2007-10-11 09:35:00,0.696,0.696,0.6958,0.6958,1104300002.0
2007-10-11 09:36:00,0.6959,0.6959,0.6959,0.6959,1104300002.0
2007-10-11 09:37:00,0.696,0.696,0.696,0.696,1104300002.0
2007-10-11 09:38:00,0.6959,0.696,0.6959,0.6959,1104300002.0
2007-10-11 09:39:00,0.69605,0.6961,0.69605,0.69605,1104300002.0
2007-10-11 09:41:00,0.6961,0.69615,0.696,0.696,600000001.0
2007-10-11 09:42:00,0.69595,0.6961,0.69595,0.69605,1674499989.0
2007-10-11 09:43:00,0.69605,0.6961,0.69595,0.6961,1146800000.0
2007-10-11 09:45:00,0.69615,0.69615,0.69605,0.69615,1877600008.0
2007-10-11 09:46:00,0.6961,0.6963,0.69605,0.6963,1855900006.0
2007-10-11 09:47:00,0.6963,0.6963,0.6962,0.69625,1002199989.0
2007-10-11 09:48:00,0.69625,0.6964,0.69625,0.6964,2096899982.0
2007-10-11 09:49:00,0.6964,0.6964,0.6963,0.6964,128100000.0
2007-10-11 09:50:00,0.6961,0.6961,0.696,0.6961,1514999989.0
2007-10-11 09:51:00,0.6963,0.6963,0.6962,0.6963,1514999989.0
2007-10-11 09:52:00,0.6962,0.6962,0.6961,0.6962,2097999990.0
2007-10-11 09:53:00,0.69635,0.6965,0.6962,0.69635,2097999990.0
2007-10-11 09:54:00,0.6964,0.6965,0.6963,0.6965,1973999989.0
2007-10-11 09:55:00,0.6965,0.6965,0.69635,0.69635,1382800013.0
2007-10-11 09:56:00,0.6961,0.6963,0.6961,0.6962,1483200000.0
2007-10-11 09:57:00,0.6963,0.6963,0.6962,0.6962,1483200000.0
2007-10-11 09:58:00,0.6964,0.6964,0.6963,0.6964,1483200000.0
2007-10-11 09:59:00,0.6964,0.6964,0.6963,0.6964,2043300009.0
2007-10-11 10:00:00,0.69635,0.6965,0.69635,0.6965,1282000008.0
2007-10-11 10:01:00,0.6964,0.6964,0.6961,0.6962,1540799994.0
2007-10-11 10:02:00,0.6963,0.6963,0.6962,0.6962,1540799994.0
2007-10-11 10:04:00,0.6964,0.6964,0.6962,0.6963,1540799994.0
2007-10-11 10:05:00,0.6963,0.6965,0.6963,0.69645,996699996.0
2007-10-11 10:06:00,0.6963,0.6963,0.6962,0.6963,528399998.0
2007-10-11 10:07:00,0.6964,0.6964,0.69635,0.69635,528399998.0
2007-10-11 10:08:00,0.6962,0.6963,0.6962,0.6963,1140199989.0
2007-10-11 10:10:00,0.6964,0.6964,0.69625,0.69635,1140199989.0
2007-10-11 10:11:00,0.69635,0.6965,0.69625,0.6964,2051300007.0
2007-10-11 10:12:00,0.6963,0.6963,0.6963,0.6963,2041700011.0
2007-10-11 10:13:00,0.6964,0.6964,0.6963,0.6963,2041700011.0
2007-10-11 10:14:00,0.6964,0.69645,0.69635,0.6964,2041700011.0
2007-10-11 10:15:00,0.6962,0.6964,0.6962,0.6964,255700004.0
2007-10-11 10:16:00,0.69645,0.6965,0.6964,0.69645,255700004.0
2007-10-11 10:17:00,0.69645,0.69645,0.6964,0.6964,755699995.0
2007-10-11 10:18:00,0.6964,0.6965,0.69625,0.69635,1903600011.0
2007-10-11 10:19:00,0.69635,0.6964,0.69635,0.6964,1704699966.0
2007-10-11 10:20:00,0.6964,0.6964,0.6963,0.6964,1313000002.0
2007-10-11 10:21:00,0.6964,0.6964,0.6962,0.69635,2001800012.0
2007-10-11 10:22:00,0.6963,0.6964,0.6962,0.6963,511400004.0
2007-10-11 10:23:00,0.6963,0.6963,0.6962,0.6962,1211799990.0
2007-10-11 10:24:00,0.6962,0.69625,0.69615,0.69615,1211799990.0
2007-10-11 10:25:00,0.6962,0.6962,0.6961,0.6961,1809000003.0
2007-10-11 10:26:00,0.69615,0.69625,0.69615,0.6962,1809000003.0
2007-10-11 10:27:00,0.6962,0.6962,0.6959,0.6959,1634600000.0
2007-10-11 10:28:00,0.6958,0.6958,0.6956,0.6958,1634600000.0
2007-10-11 10:29:00,0.6959,0.696,0.6959,0.696,1634600000.0
2007-10-11 10:30:00,0.6958,0.6959,0.6958,0.6958,1058100010.0
2007-10-11 10:31:00,0.6957,0.6958,0.6956,0.6958,1058100010.0
2007-10-11 10:33:00,0.6957,0.696,0.6957,0.6959,1058100010.0
2007-10-11 10:34:00,0.696,0.696,0.6958,0.6959,1058100010.0
2007-10-11 10:35:00,0.6958,0.6959,0.6958,0.6959,1058100010.0
2007-10-11 10:36:00,0.6959,0.696,0.69585,0.69585,1058100010.0
2007-10-11 10:37:00,0.69585,0.696,0.6958,0.6959,1582200006.0
2007-10-11 10:38:00,0.6959,0.696,0.69575,0.696,1161600007.0
2007-10-11 10:39:00,0.69595,0.696,0.6959,0.6959,1963600015.0
2007-10-11 10:40:00,0.696,0.6961,0.69595,0.6961,1073400003.0
2007-10-11 10:41:00,0.6959,0.6959,0.6959,0.6959,1634599994.0
2007-10-11 10:42:00,0.69595,0.696,0.6959,0.69595,1634599994.0
2007-10-11 10:43:00,0.69595,0.69605,0.69595,0.696,1860099990.0
2007-10-11 10:44:00,0.696,0.6961,0.696,0.696,1977999984.0
2007-10-11 10:45:00,0.696,0.696,0.69595,0.696,1145399991.0
2007-10-11 10:46:00,0.696,0.6961,0.6959,0.696,1448800018.0
2007-10-11 10:47:00,0.6959,0.69605,0.69585,0.69605,1365500027.0
2007-10-11 10:48:00,0.69605,0.6961,0.696,0.6961,1953800002.0
2007-10-11 10:49:00,0.6961,0.69615,0.69605,0.69605,1907100003.0
2007-10-11 10:50:00,0.6961,0.69615,0.69605,0.6961,2121000005.0
2007-10-11 10:51:00,0.6961,0.69615,0.69595,0.6961,1800199993.0
2007-10-11 10:52:00,0.6961,0.6961,0.696,0.696,873400001.0
2007-10-11 10:53:00,0.6961,0.69615,0.6961,0.69615,873400001.0
2007-10-11 10:54:00,0.69615,0.6962,0.69605,0.6962,1086799995.0
2007-10-11 10:55:00,0.69615,0.6962,0.6961,0.69615,347000001.0
2007-10-11 10:56:00,0.69615,0.6962,0.6961,0.6962,2048399997.0
2007-10-11 10:57:00,0.6962,0.6962,0.696,0.696,1719200003.0
2007-10-11 10:58:00,0.696,0.6962,0.696,0.69615,310299999.0
2007-10-11 10:59:00,0.6962,0.69625,0.69615,0.6962,1043800001.0
2007-10-11 11:00:00,0.6962,0.6962,0.69605,0.6962,1609499993.0
2007-10-11 11:01:00,0.6962,0.6962,0.69615,0.6962,306100000.0
2007-10-11 11:02:00,0.696,0.696,0.696,0.696,738999985.0
2007-10-11 11:03:00,0.69615,0.6962,0.6961,0.69615,738999985.0
2007-10-11 11:04:00,0.69615,0.69615,0.696,0.6961,1238600006.0
2007-10-11 11:05:00,0.6961,0.6961,0.69605,0.69605,1143200000.0
2007-10-11 11:06:00,0.6961,0.6961,0.696,0.69605,572200009.0
2007-10-11 11:07:00,0.69605,0.6961,0.69605,0.6961,776500002.0
2007-10-11 11:08:00,0.6961,0.6961,0.69605,0.6961,403199997.0
2007-10-11 11:09:00,0.6961,0.6961,0.696,0.6961,313300004.0
2007-10-11 11:10:00,0.6961,0.69615,0.6961,0.69615,313300004.0
2007-10-11 11:11:00,0.6962,0.6963,0.6962,0.6962,1451800007.0
2007-10-11 11:12:00,0.6963,0.6963,0.6962,0.6963,1451800007.0
2007-10-11 11:13:00,0.6963,0.6963,0.69625,0.6963,284600007.0
2007-10-11 11:14:00,0.6963,0.6963,0.6962,0.6963,441700004.0
2007-10-11 11:15:00,0.6963,0.6963,0.69615,0.6962,729699993.0
2007-10-11 11:16:00,0.69615,0.6962,0.69615,0.69615,479000012.0
2007-10-11 11:17:00,0.69615,0.69615,0.69605,0.6961,797599997.0
2007-10-11 11:18:00,0.6961,0.6961,0.6961,0.6961,773199999.0
2007-10-11 11:19:00,0.6961,0.6961,0.69595,0.696,531400000.0
2007-10-11 11:20:00,0.696,0.6961,0.696,0.6961,775299996.0
2007-10-11 11:21:00,0.6961,0.6961,0.6958,0.6959,1908299986.0
2007-10-11 11:22:00,0.6959,0.69595,0.6957,0.6959,1224999995.0
2007-10-11 11:23:00,0.6959,0.696,0.6958,0.696,1116999989.0
2007-10-11 11:24:00,0.6959,0.6959,0.6959,0.6959,1116999989.0
2007-10-11 11:25:00,0.696,0.69605,0.6959,0.6959,1116999989.0
2007-10-11 11:26:00,0.6959,0.69605,0.6959,0.696,1392499996.0
2007-10-11 11:27:00,0.696,0.696,0.69595,0.69595,2036299997.0
2007-10-11 11:28:00,0.696,0.69605,0.69595,0.696,2037799992.0
2007-10-11 11:29:00,0.696,0.696,0.69595,0.696,1528699995.0
2007-10-11 11:30:00,0.696,0.6961,0.69595,0.6961,1167900003.0
2007-10-11 11:31:00,0.6961,0.6961,0.6961,0.6961,1394399997.0
2007-10-11 11:32:00,0.6961,0.6962,0.69605,0.69615,1435800002.0
2007-10-11 11:33:00,0.6962,0.6962,0.6961,0.6962,1460900003.0
2007-10-11 11:34:00,0.6963,0.6963,0.69625,0.6963,1460900003.0
2007-10-11 11:35:00,0.6963,0.6963,0.6962,0.6963,476199997.0
2007-10-11 11:36:00,0.6963,0.6963,0.6962,0.69625,1179100001.0
2007-10-11 11:37:00,0.69625,0.6963,0.6962,0.6962,817499999.0
2007-10-11 11:38:00,0.6962,0.69625,0.6962,0.69625,405299997.0
2007-10-11 11:39:00,0.6961,0.6962,0.6961,0.6961,1742100009.0
2007-10-11 11:40:00,0.6962,0.6963,0.6962,0.6962,1742100009.0
2007-10-11 11:41:00,0.6963,0.6963,0.69625,0.69625,1742100009.0
2007-10-11 11:42:00,0.6962,0.69635,0.6962,0.69625,1248300006.0
2007-10-11 11:43:00,0.6963,0.6963,0.6962,0.69625,1238100010.0
2007-10-11 11:44:00,0.69625,0.6964,0.69625,0.6964,944700003.0
2007-10-11 11:45:00,0.6964,0.6964,0.6964,0.6964,292800000.0
2007-10-11 11:46:00,0.6964,0.6964,0.69635,0.6964,224000000.0
2007-10-11 11:47:00,0.6964,0.6964,0.6962,0.69625,1277200008.0
2007-10-11 11:48:00,0.69625,0.6964,0.6962,0.6964,948900003.0
2007-10-11 11:49:00,0.6964,0.6965,0.6963,0.6965,455599994.0
2007-10-11 11:50:00,0.6964,0.6965,0.6964,0.6965,455599994.0
2007-10-11 11:51:00,0.6966,0.6966,0.6965,0.6966,455599994.0
2007-10-11 11:52:00,0.6966,0.6966,0.6966,0.6966,2023199990.0
2007-10-11 11:53:00,0.6967,0.6967,0.6967,0.6967,2023199990.0
2007-10-11 11:54:00,0.6967,0.6967,0.69665,0.69665,713600000.0
2007-10-11 11:55:00,0.69665,0.69665,0.69655,0.6966,1865899994.0
2007-10-11 11:56:00,0.6966,0.6967,0.69655,0.6966,1768099994.0
2007-10-11 11:57:00,0.6966,0.69665,0.6965,0.6966,1450300004.0
2007-10-11 11:58:00,0.6966,0.6966,0.6964,0.6964,559099995.0
2007-10-11 11:59:00,0.6965,0.6966,0.6964,0.6966,1043999998.0
2007-10-11 12:00:00,0.6966,0.6966,0.6964,0.6965,2135299999.0
2007-10-11 12:01:00,0.6963,0.6964,0.6963,0.6964,1701500006.0
2007-10-11 12:02:00,0.6965,0.6966,0.6965,0.69655,1701500006.0
2007-10-11 12:03:00,0.69655,0.6966,0.6965,0.6966,1466500008.0
2007-10-11 12:04:00,0.6966,0.6966,0.6966,0.6966,1098400011.0
2007-10-11 12:05:00,0.6966,0.6967,0.6966,0.6966,1115400006.0
2007-10-11 12:06:00,0.6967,0.6967,0.69655,0.6967,1115400006.0
2007-10-11 12:07:00,0.6967,0.6967,0.6966,0.6966,823100003.0
2007-10-11 12:08:00,0.6965,0.6966,0.6965,0.6966,1678500007.0
2007-10-11 12:09:00,0.69665,0.6967,0.69655,0.69655,1678500007.0
2007-10-11 12:10:00,0.6966,0.6966,0.6965,0.6965,882800011.0
2007-10-11 12:11:00,0.6966,0.6966,0.6965,0.6966,882800011.0
2007-10-11 12:12:00,0.6966,0.6966,0.6965,0.6966,1887299993.0
2007-10-11 12:13:00,0.6967,0.6968,0.6967,0.6968,1887299993.0
2007-10-11 12:14:00,0.6969,0.69695,0.6968,0.6969,1887299993.0
2007-10-11 12:15:00,0.6969,0.697,0.6969,0.697,1953899993.0
2007-10-11 12:16:00,0.6968,0.6968,0.6967,0.6967,449600000.0
2007-10-11 12:17:00,0.6968,0.6968,0.6966,0.6968,449600000.0
2007-10-11 12:18:00,0.6967,0.6968,0.6967,0.6967,449600000.0
2007-10-11 12:19:00,0.6968,0.6968,0.6967,0.6968,449600000.0
2007-10-11 12:20:00,0.69685,0.6969,0.69685,0.69685,449600000.0
2007-10-11 12:21:00,0.69685,0.6969,0.6968,0.6968,869900013.0
2007-10-11 12:22:00,0.6968,0.6968,0.69665,0.69665,1373200008.0
2007-10-11 12:23:00,0.69665,0.6967,0.6965,0.6967,1146599991.0
2007-10-11 12:24:00,0.6967,0.6967,0.69665,0.6967,289799998.0
2007-10-11 12:25:00,0.69665,0.6967,0.69665,0.6967,152800000.0
2007-10-11 12:26:00,0.69665,0.6968,0.69665,0.6968,1327900005.0
2007-10-11 12:27:00,0.6968,0.6968,0.6967,0.69675,1414399998.0
2007-10-11 12:28:00,0.69675,0.6968,0.69665,0.6968,1970200009.0
2007-10-11 12:29:00,0.69675,0.69685,0.69675,0.69685,810399990.0
2007-10-11 12:30:00,0.6968,0.6969,0.6968,0.69685,586499998.0
2007-10-11 12:31:00,0.69685,0.697,0.69685,0.69695,1146800005.0
2007-10-11 12:32:00,0.697,0.697,0.69685,0.69695,1034599985.0
2007-10-11 12:33:00,0.69695,0.697,0.69685,0.697,1407799991.0
2007-10-11 12:34:00,0.697,0.697,0.69695,0.69695,428000000.0
2007-10-11 12:35:00,0.697,0.697,0.697,0.697,1234500003.0
2007-10-11 12:36:00,0.6971,0.6972,0.697,0.6971,1234500003.0
2007-10-11 12:37:00,0.6972,0.6972,0.6971,0.6971,1234500003.0
2007-10-11 12:38:00,0.69705,0.6971,0.697,0.697,1234500003.0
2007-10-11 12:39:00,0.6968,0.6969,0.6968,0.6969,2079100007.0
2007-10-11 12:40:00,0.6967,0.6968,0.6966,0.6967,2079100007.0
2007-10-11 12:41:00,0.6968,0.69685,0.6968,0.6968,2079100007.0
2007-10-11 12:42:00,0.6968,0.69685,0.69675,0.6968,1540699993.0
2007-10-11 12:43:00,0.6966,0.6967,0.6966,0.6966,1813300014.0
2007-10-11 12:44:00,0.6967,0.69675,0.69665,0.6967,1813300014.0
2007-10-11 12:45:00,0.6967,0.6967,0.6966,0.6966,954499999.0
2007-10-11 12:46:00,0.6967,0.6967,0.6966,0.6966,954499999.0
2007-10-11 12:47:00,0.6966,0.69665,0.69655,0.6966,938699986.0
2007-10-11 12:48:00,0.6966,0.6966,0.69645,0.69645,1091999987.0
2007-10-11 12:49:00,0.6965,0.6966,0.6965,0.6966,1034300013.0
2007-10-11 12:50:00,0.6966,0.6966,0.6965,0.69655,465699999.0
2007-10-11 12:51:00,0.69655,0.69655,0.6965,0.6965,1594000006.0
2007-10-11 12:52:00,0.6965,0.6966,0.69645,0.6966,2145599996.0
2007-10-11 12:53:00,0.6966,0.69665,0.69645,0.69655,1205499993.0
2007-10-11 12:54:00,0.69655,0.6966,0.69655,0.6966,2067299975.0
2007-10-11 12:56:00,0.6964,0.6965,0.6964,0.6965,1233800006.0
2007-10-11 12:57:00,0.6964,0.6965,0.6964,0.6965,1233800006.0
2007-10-11 12:58:00,0.6964,0.6965,0.6964,0.6965,1233800006.0
2007-10-11 12:59:00,0.6965,0.6966,0.69635,0.69655,1233800006.0
2007-10-11 13:00:00,0.6965,0.69655,0.6965,0.6965,1092800004.0
2007-10-11 13:01:00,0.6965,0.6965,0.6963,0.6965,1163699997.0
2007-10-11 13:02:00,0.6964,0.6964,0.6964,0.6964,1672399995.0
2007-10-11 13:03:00,0.6963,0.6964,0.6963,0.69635,1672399995.0
2007-10-11 13:04:00,0.6964,0.6964,0.69635,0.6964,1328699992.0
2007-10-11 13:05:00,0.6964,0.6964,0.6963,0.6963,2092999992.0
2007-10-11 13:06:00,0.6964,0.6964,0.6964,0.6964,2092999992.0
2007-10-11 13:07:00,0.6964,0.6964,0.69635,0.6964,1942199996.0
2007-10-11 13:08:00,0.6964,0.6964,0.6963,0.6963,1193100015.0
2007-10-11 13:09:00,0.69635,0.6964,0.6963,0.69635,1193100015.0
2007-10-11 13:10:00,0.69635,0.6964,0.69625,0.6963,1082899995.0
2007-10-11 13:11:00,0.6961,0.6963,0.6961,0.6962,1290100010.0
2007-10-11 13:12:00,0.69625,0.6963,0.6962,0.69625,1290100010.0
2007-10-11 13:13:00,0.69625,0.6963,0.69625,0.69625,1520700003.0
2007-10-11 13:14:00,0.6963,0.69635,0.69615,0.6963,1899999993.0
2007-10-11 13:15:00,0.6963,0.6963,0.6961,0.6962,1024100002.0
2007-10-11 13:17:00,0.69625,0.6963,0.6962,0.6963,1024100002.0
2007-10-11 13:18:00,0.6963,0.6963,0.6962,0.6963,1556400009.0
2007-10-11 13:19:00,0.6962,0.6962,0.6962,0.6962,1556400009.0
2007-10-11 13:20:00,0.6963,0.6963,0.6962,0.6962,1556400009.0
2007-10-11 13:21:00,0.6963,0.6963,0.6962,0.6962,1556400009.0
2007-10-11 13:22:00,0.6963,0.6963,0.6962,0.6963,1556400009.0
2007-10-11 13:23:00,0.6962,0.6964,0.6962,0.6963,1556400009.0
2007-10-11 13:24:00,0.6964,0.6964,0.6963,0.6964,1556400009.0
2007-10-11 13:25:00,0.69635,0.6964,0.6963,0.6963,1556400009.0
2007-10-11 13:26:00,0.6962,0.69645,0.6962,0.6964,2011099997.0
2007-10-11 13:27:00,0.6963,0.6963,0.6963,0.6963,1634000001.0
2007-10-11 13:29:00,0.6962,0.6962,0.6962,0.6962,1634000001.0
2007-10-11 13:30:00,0.6963,0.6963,0.6962,0.6963,1634000001.0
2007-10-11 13:32:00,0.6964,0.69645,0.6963,0.6964,1634000001.0
2007-10-11 13:33:00,0.6962,0.6963,0.6962,0.6963,721300012.0
2007-10-11 13:34:00,0.6962,0.6963,0.6962,0.6963,721300012.0
2007-10-11 13:35:00,0.6962,0.6963,0.6962,0.6962,721300012.0
2007-10-11 13:36:00,0.6963,0.6963,0.69615,0.69625,721300012.0
2007-10-11 13:37:00,0.6963,0.6963,0.6962,0.6963,903600004.0
2007-10-11 13:38:00,0.6963,0.6963,0.6962,0.6963,608100009.0
2007-10-11 13:39:00,0.69635,0.6964,0.69635,0.6964,608100009.0
2007-10-11 13:42:00,0.6964,0.6965,0.6963,0.6965,1763799991.0
2007-10-11 13:43:00,0.6965,0.6965,0.6964,0.69645,1254400007.0
2007-10-11 13:44:00,0.69645,0.6965,0.6964,0.6964,1784599993.0
2007-10-11 13:45:00,0.69655,0.6966,0.6965,0.69655,1156500002.0
2007-10-11 13:46:00,0.6964,0.6966,0.6964,0.6965,779700010.0
2007-10-11 13:47:00,0.6966,0.6966,0.6965,0.6965,779700010.0
2007-10-11 13:48:00,0.6966,0.6966,0.6965,0.6965,779700010.0
2007-10-11 13:49:00,0.6966,0.6966,0.69655,0.6966,779700010.0
2007-10-11 13:50:00,0.6966,0.6966,0.6965,0.69655,724799997.0
2007-10-11 13:51:00,0.6966,0.6966,0.6964,0.69655,809799995.0
2007-10-11 13:52:00,0.69655,0.6966,0.6965,0.6965,959400003.0
2007-10-11 13:53:00,0.6966,0.6966,0.6965,0.6966,581900002.0
2007-10-11 13:54:00,0.6967,0.6968,0.6966,0.6968,581900002.0
2007-10-11 13:55:00,0.6967,0.6968,0.6966,0.6967,581900002.0
2007-10-11 13:57:00,0.69675,0.6968,0.6967,0.6968,581900002.0
2007-10-11 13:58:00,0.6968,0.6969,0.69675,0.69675,1141399996.0
2007-10-11 13:59:00,0.69675,0.6968,0.69675,0.6968,902700017.0
2007-10-11 14:00:00,0.6968,0.6969,0.6968,0.69685,1899999988.0
2007-10-11 14:01:00,0.69685,0.69695,0.69685,0.69695,1337099997.0
2007-10-11 14:02:00,0.69695,0.69695,0.69695,0.69695,163200000.0
2007-10-11 14:03:00,0.69695,0.697,0.69695,0.697,1231500021.0
2007-10-11 14:04:00,0.697,0.697,0.697,0.697,690800008.0
2007-10-11 14:05:00,0.6969,0.6969,0.6969,0.6969,690800008.0
2007-10-11 14:06:00,0.697,0.6971,0.697,0.6971,690800008.0
2007-10-11 14:07:00,0.6971,0.6971,0.69685,0.69695,2137499998.0
2007-10-11 14:08:00,0.697,0.6972,0.697,0.6972,1735599999.0
2007-10-11 14:09:00,0.6972,0.6972,0.6969,0.697,1931300002.0
2007-10-11 14:10:00,0.697,0.697,0.6969,0.69695,1299699993.0
2007-10-11 14:11:00,0.69695,0.697,0.69685,0.69695,1268100011.0
2007-10-11 14:12:00,0.69695,0.69695,0.6969,0.69695,1801300014.0
2007-10-11 14:13:00,0.6968,0.6968,0.6968,0.6968,1443899990.0
2007-10-11 14:14:00,0.6969,0.697,0.69685,0.69695,1443899990.0
2007-10-11 14:15:00,0.697,0.697,0.6969,0.6969,1841700006.0
2007-10-11 14:16:00,0.6969,0.69695,0.6968,0.6969,1841700006.0
2007-10-11 14:17:00,0.6967,0.6968,0.6967,0.6968,1393700019.0
2007-10-11 14:18:00,0.6969,0.6969,0.6969,0.6969,1393700019.0
2007-10-11 14:19:00,0.697,0.697,0.6969,0.6969,1393700019.0
2007-10-11 14:20:00,0.697,0.697,0.6969,0.6969,1393700019.0
2007-10-11 14:21:00,0.69695,0.6971,0.69695,0.697,1393700019.0
2007-10-11 14:22:00,0.697,0.69705,0.69695,0.69705,1255599998.0
2007-10-11 14:23:00,0.6971,0.6972,0.697,0.6971,2100200002.0
2007-10-11 14:24:00,0.6972,0.6973,0.6971,0.6972,2100200002.0
2007-10-11 14:25:00,0.6973,0.6973,0.6972,0.6972,2100200002.0
2007-10-11 14:26:00,0.6973,0.6974,0.6972,0.6973,2100200002.0
2007-10-11 14:27:00,0.6974,0.6974,0.6972,0.6972,2100200002.0
2007-10-11 14:28:00,0.6971,0.6971,0.6971,0.6971,2100200002.0
2007-10-11 14:29:00,0.697,0.6971,0.697,0.697,2100200002.0
2007-10-11 14:30:00,0.6969,0.6971,0.6969,0.697,2100200002.0
2007-10-11 14:31:00,0.6969,0.6971,0.6968,0.6968,2100200002.0
2007-10-11 14:32:00,0.6969,0.6969,0.6967,0.6968,2100200002.0
2007-10-11 14:33:00,0.6969,0.6969,0.6968,0.6968,2100200002.0
2007-10-11 14:34:00,0.6969,0.6969,0.6967,0.6967,2100200002.0
2007-10-11 14:35:00,0.6968,0.6968,0.6966,0.6966,2100200002.0
2007-10-11 14:36:00,0.6967,0.6968,0.6967,0.6967,2100200002.0
2007-10-11 14:37:00,0.6968,0.6968,0.6967,0.6967,2100200002.0
2007-10-11 14:38:00,0.6968,0.6968,0.6966,0.6967,2100200002.0
2007-10-11 14:39:00,0.6968,0.6969,0.69675,0.6969,2100200002.0
2007-10-11 14:40:00,0.6969,0.69695,0.6968,0.6969,2138600008.0
2007-10-11 14:41:00,0.6969,0.6969,0.6967,0.6968,2034200012.0
2007-10-11 14:42:00,0.6967,0.6968,0.6966,0.6966,2034200012.0
2007-10-11 14:43:00,0.6967,0.6968,0.6966,0.6966,2034200012.0
2007-10-11 14:44:00,0.6967,0.6967,0.6966,0.6966,2034200012.0
2007-10-11 14:45:00,0.69665,0.6968,0.69665,0.6967,2034200012.0
2007-10-11 14:46:00,0.6967,0.6967,0.6964,0.6966,1584900006.0
2007-10-11 14:49:00,0.6964,0.6964,0.6964,0.6964,1849499993.0
2007-10-11 14:52:00,0.6963,0.6963,0.6963,0.6963,1849499993.0
2007-10-11 14:53:00,0.6964,0.6965,0.69635,0.69645,1849499993.0
2007-10-11 14:54:00,0.6963,0.6965,0.6963,0.6965,1468200006.0
2007-10-11 14:55:00,0.6964,0.6966,0.6964,0.6966,1468200006.0
2007-10-11 14:56:00,0.69665,0.6967,0.6966,0.69665,1468200006.0
2007-10-11 14:57:00,0.6967,0.6967,0.6966,0.6967,1322249992.0
2007-10-11 14:58:00,0.6966,0.6967,0.6966,0.6966,1322249992.0
2007-10-11 14:59:00,0.6967,0.6967,0.6966,0.6967,1322249992.0
2007-10-11 15:00:00,0.6966,0.6967,0.6966,0.6966,1322249992.0
2007-10-11 15:01:00,0.6967,0.6967,0.6966,0.6966,1322249992.0
2007-10-11 15:02:00,0.69675,0.6968,0.6966,0.6966,1322249992.0
2007-10-11 15:03:00,0.6965,0.6965,0.6965,0.6965,499400000.0
2007-10-11 15:04:00,0.6964,0.6965,0.6964,0.6964,499400000.0
2007-10-11 15:05:00,0.6965,0.6965,0.6964,0.6964,499400000.0
2007-10-11 15:07:00,0.6965,0.6965,0.6964,0.6964,499400000.0
2007-10-11 15:10:00,0.6965,0.6966,0.6965,0.69655,499400000.0
2007-10-11 15:11:00,0.69655,0.6966,0.69655,0.6966,118800000.0
2007-10-11 15:12:00,0.6966,0.6966,0.69655,0.6966,227600000.0
2007-10-11 15:14:00,0.6964,0.6965,0.6964,0.6965,1563300012.0
2007-10-11 15:15:00,0.6964,0.6965,0.6964,0.6964,1563300012.0
2007-10-11 15:16:00,0.6965,0.6965,0.6963,0.6964,1563300012.0
2007-10-11 15:17:00,0.6965,0.6965,0.6964,0.6965,1563300012.0
2007-10-11 15:18:00,0.6964,0.6965,0.6964,0.6965,1563300012.0
2007-10-11 15:19:00,0.6964,0.6964,0.6964,0.6964,1563300012.0
2007-10-11 15:20:00,0.6965,0.6965,0.6964,0.6965,1563300012.0
2007-10-11 15:21:00,0.69655,0.6966,0.6965,0.6966,1563300012.0
2007-10-11 15:22:00,0.6964,0.6964,0.6964,0.6964,874100006.0
2007-10-11 15:23:00,0.6965,0.6966,0.6965,0.6965,874100006.0
2007-10-11 15:24:00,0.6966,0.6966,0.6965,0.6965,874100006.0
2007-10-11 15:25:00,0.6964,0.6965,0.6964,0.6965,874100006.0
2007-10-11 15:26:00,0.6966,0.6966,0.6965,0.6966,874100006.0
2007-10-11 15:27:00,0.6965,0.6965,0.6964,0.6964,874100006.0
2007-10-11 15:28:00,0.6965,0.6965,0.6964,0.6965,874100006.0
2007-10-11 15:30:00,0.6966,0.6966,0.6965,0.6965,874100006.0
2007-10-11 15:31:00,0.6966,0.6966,0.6965,0.6965,874100006.0
2007-10-11 15:32:00,0.6966,0.69665,0.6966,0.69665,874100006.0
2007-10-11 15:33:00,0.69665,0.69665,0.69665,0.69665,380000000.0
2007-10-11 15:34:00,0.69665,0.6967,0.6966,0.69665,909300000.0
2007-10-11 15:35:00,0.6966,0.6967,0.6966,0.6967,798600001.0
2007-10-11 15:36:00,0.6967,0.6968,0.6966,0.6968,1770200007.0
2007-10-11 15:37:00,0.6969,0.6969,0.6968,0.6968,1770200007.0
2007-10-11 15:38:00,0.6969,0.6969,0.6968,0.6969,1770200007.0
2007-10-11 15:39:00,0.6969,0.69695,0.69685,0.6969,1770200007.0
2007-10-11 15:40:00,0.6969,0.69695,0.69685,0.6969,1772399993.0
2007-10-11 15:41:00,0.6969,0.69695,0.6969,0.6969,1244899984.0
2007-10-11 15:42:00,0.6969,0.6969,0.6968,0.6968,959699994.0
2007-10-11 15:43:00,0.6969,0.6969,0.6968,0.6969,959699994.0
2007-10-11 15:45:00,0.697,0.697,0.6969,0.6969,959699994.0
2007-10-11 15:46:00,0.6969,0.6969,0.6967,0.6968,1260400016.0
2007-10-11 15:47:00,0.6969,0.6969,0.6968,0.6969,1260400016.0
2007-10-11 15:48:00,0.6968,0.6969,0.6968,0.6968,1260400016.0
2007-10-11 15:51:00,0.6967,0.6967,0.6967,0.6967,1260400016.0
2007-10-11 15:53:00,0.6968,0.6968,0.6968,0.6968,1260400016.0
2007-10-11 15:54:00,0.6969,0.6969,0.6968,0.6968,1260400016.0
2007-10-11 15:56:00,0.6969,0.6969,0.6967,0.6967,1260400016.0
2007-10-11 15:58:00,0.6968,0.69695,0.6968,0.69685,1260400016.0
2007-10-11 15:59:00,0.6969,0.6969,0.6969,0.6969,765000001.0
2007-10-11 16:00:00,0.6968,0.6972,0.6968,0.6971,765000001.0
2007-10-11 16:01:00,0.697,0.6972,0.697,0.6971,765000001.0
2007-10-11 16:02:00,0.6972,0.6972,0.6971,0.6972,765000001.0
2007-10-11 16:03:00,0.6973,0.6973,0.6972,0.6972,765000001.0
2007-10-11 16:04:00,0.6973,0.6973,0.6972,0.6973,765000001.0
2007-10-11 16:05:00,0.69735,0.6974,0.69735,0.6974,765000001.0
2007-10-11 16:06:00,0.6972,0.6973,0.6972,0.6972,2097700004.0
2007-10-11 16:07:00,0.6973,0.6973,0.6972,0.6973,2097700004.0
2007-10-11 16:08:00,0.6972,0.6973,0.6972,0.6972,2097700004.0
2007-10-11 16:10:00,0.6973,0.6973,0.6972,0.6972,2097700004.0
2007-10-11 16:11:00,0.6971,0.6971,0.697,0.697,2097700004.0
2007-10-11 16:12:00,0.6971,0.6971,0.697,0.697,2097700004.0
2007-10-11 16:13:00,0.6971,0.6972,0.697,0.6971,2097700004.0
2007-10-11 16:14:00,0.6972,0.6973,0.6972,0.6972,2097700004.0
2007-10-11 16:15:00,0.6973,0.6973,0.6972,0.6973,2097700004.0
2007-10-11 16:16:00,0.6974,0.6974,0.6973,0.6974,2097700004.0
2007-10-11 16:17:00,0.6973,0.6976,0.6973,0.6974,2097700004.0
2007-10-11 16:18:00,0.6975,0.6975,0.6973,0.6973,2097700004.0
2007-10-11 16:19:00,0.69735,0.6974,0.6973,0.69735,2097700004.0
2007-10-11 16:20:00,0.69735,0.6974,0.69735,0.69735,808400004.0
2007-10-11 16:21:00,0.6974,0.6974,0.6972,0.6972,965000004.0
2007-10-11 16:22:00,0.6973,0.6974,0.6972,0.6974,965000004.0
2007-10-11 16:23:00,0.6973,0.6974,0.6973,0.6974,965000004.0
2007-10-11 16:24:00,0.6975,0.6975,0.6974,0.6975,965000004.0
2007-10-11 16:25:00,0.6976,0.6976,0.6975,0.6975,965000004.0
2007-10-11 16:27:00,0.6974,0.6974,0.6973,0.6973,965000004.0
2007-10-11 16:28:00,0.6974,0.6974,0.6973,0.6973,965000004.0
2007-10-11 16:29:00,0.6974,0.6974,0.6973,0.6973,965000004.0
2007-10-11 16:30:00,0.6974,0.6974,0.6973,0.6973,965000004.0
2007-10-11 16:31:00,0.6974,0.6975,0.6973,0.6975,965000004.0
2007-10-11 16:32:00,0.6974,0.6975,0.6974,0.6974,965000004.0
2007-10-11 16:33:00,0.6975,0.6975,0.6974,0.6975,965000004.0
2007-10-11 16:34:00,0.6976,0.6976,0.6975,0.6975,965000004.0
2007-10-11 16:35:00,0.6976,0.6976,0.6974,0.6974,965000004.0
2007-10-11 16:36:00,0.6973,0.6975,0.6973,0.6974,965000004.0
2007-10-11 16:37:00,0.6975,0.6976,0.6974,0.6976,965000004.0
2007-10-11 16:38:00,0.6977,0.6978,0.6976,0.6976,965000004.0
2007-10-11 16:39:00,0.6977,0.6979,0.6977,0.6979,965000004.0
2007-10-11 16:40:00,0.698,0.6982,0.6979,0.6981,965000004.0
2007-10-11 16:41:00,0.6982,0.6982,0.698,0.6981,965000004.0
2007-10-11 16:42:00,0.6982,0.6982,0.6981,0.6981,965000004.0
2007-10-11 16:43:00,0.6979,0.6981,0.6979,0.6981,965000004.0
2007-10-11 16:44:00,0.6979,0.698,0.6979,0.698,965000004.0
2007-10-11 16:45:00,0.6979,0.698,0.6979,0.698,965000004.0
2007-10-11 16:46:00,0.6981,0.6981,0.698,0.698,965000004.0
2007-10-11 16:47:00,0.69805,0.6981,0.69795,0.69805,965000004.0
2007-10-11 16:48:00,0.698,0.69805,0.698,0.698,793200000.0
2007-10-11 16:49:00,0.6979,0.698,0.6979,0.698,2014175013.0
2007-10-11 16:50:00,0.6979,0.6981,0.6979,0.6981,2014175013.0
2007-10-11 16:51:00,0.698,0.6981,0.698,0.6981,2014175013.0
2007-10-11 16:52:00,0.6982,0.6982,0.6981,0.6981,2014175013.0
2007-10-11 16:53:00,0.6982,0.6982,0.6981,0.6982,2014175013.0
2007-10-11 16:54:00,0.6981,0.6983,0.6981,0.6983,2014175013.0
2007-10-11 16:55:00,0.6984,0.69845,0.6982,0.6984,2014175013.0
2007-10-11 16:56:00,0.6984,0.6984,0.6983,0.6983,1564200005.0
2007-10-11 16:57:00,0.6984,0.6985,0.6984,0.6984,1564200005.0
2007-10-11 16:58:00,0.6985,0.6985,0.69835,0.69835,1564200005.0
2007-10-11 16:59:00,0.6984,0.6984,0.6983,0.6983,1535799992.0
2007-10-11 17:00:00,0.6982,0.6982,0.6982,0.6982,1535799992.0
2007-10-11 17:01:00,0.6981,0.6982,0.6981,0.6982,1535799992.0
2007-10-11 17:02:00,0.6982,0.6983,0.6982,0.6983,1535799992.0
2007-10-11 17:03:00,0.6983,0.69835,0.6982,0.6982,957899996.0
2007-10-11 17:04:00,0.6982,0.6982,0.698,0.698,1091800014.0
2007-10-11 17:05:00,0.6982,0.6983,0.69815,0.6982,1091800014.0
2007-10-11 17:06:00,0.6983,0.6983,0.69825,0.69825,1117799989.0
2007-10-11 17:07:00,0.6983,0.6983,0.6982,0.6983,2117100013.0
2007-10-11 17:08:00,0.6982,0.6983,0.6981,0.6981,2117100013.0
2007-10-11 17:09:00,0.698,0.6981,0.698,0.6981,2117100013.0
2007-10-11 17:10:00,0.6981,0.6982,0.6979,0.6981,2117100013.0
2007-10-11 17:11:00,0.6981,0.6981,0.698,0.6981,1618899988.0
2007-10-11 17:12:00,0.6982,0.6982,0.69805,0.69805,1618899988.0
2007-10-11 17:13:00,0.6981,0.6982,0.6981,0.6981,1652800000.0
2007-10-11 17:14:00,0.6982,0.6982,0.69815,0.6982,1652800000.0
2007-10-11 17:15:00,0.6982,0.6982,0.6981,0.6982,1710699993.0
2007-10-11 17:16:00,0.6983,0.6983,0.6983,0.6983,1710699993.0
2007-10-11 17:17:00,0.6984,0.6985,0.6984,0.6985,1643400012.0
2007-10-11 17:18:00,0.6984,0.6985,0.6984,0.6985,1643400012.0
2007-10-11 17:19:00,0.6986,0.6986,0.6985,0.6986,1643400012.0
2007-10-11 17:20:00,0.69865,0.6987,0.69855,0.69865,1643400012.0
2007-10-11 17:21:00,0.69865,0.6987,0.69865,0.69865,230399998.0
2007-10-11 17:22:00,0.6987,0.6987,0.69855,0.69855,1587099989.0
2007-10-11 17:23:00,0.69865,0.6987,0.6986,0.6986,668199999.0
2007-10-11 17:24:00,0.6986,0.69865,0.69855,0.69865,1718800018.0
2007-10-11 17:25:00,0.6986,0.6989,0.6986,0.6989,1341300008.0
2007-10-11 17:26:00,0.6987,0.6988,0.6987,0.6987,2007650001.0
2007-10-11 17:27:00,0.6988,0.6988,0.6987,0.6987,2007650001.0
2007-10-11 17:28:00,0.6988,0.69885,0.69875,0.6988,2007650001.0
2007-10-11 17:29:00,0.69875,0.6988,0.69875,0.6988,1797500002.0
2007-10-11 17:30:00,0.6988,0.69885,0.69875,0.6988,1093499998.0
2007-10-11 17:36:00,0.6988,0.6988,0.6987,0.6987,1002000000.0
2007-10-11 17:37:00,0.69885,0.6989,0.69885,0.69885,1002000000.0
2007-10-11 17:38:00,0.6988,0.6988,0.6987,0.6987,1893300011.0
2007-10-11 17:39:00,0.6988,0.6988,0.6987,0.6987,1893300011.0
2007-10-11 17:41:00,0.69885,0.69895,0.6988,0.69895,1893300011.0
2007-10-11 17:43:00,0.6987,0.6988,0.6987,0.6988,2078999956.0
2007-10-11 17:44:00,0.69885,0.69895,0.69885,0.69895,2078999956.0
2007-10-11 17:46:00,0.6989,0.699,0.6988,0.699,1091300003.0
2007-10-11 17:47:00,0.6991,0.6991,0.699,0.699,1091300003.0
2007-10-11 17:48:00,0.6991,0.6991,0.6991,0.6991,1091300003.0
2007-10-11 17:52:00,0.699,0.6991,0.699,0.6991,1091300003.0
2007-10-11 17:53:00,0.6992,0.6992,0.699,0.6991,1091300003.0
2007-10-11 17:54:00,0.69915,0.6992,0.69915,0.6992,714499999.0
2007-10-11 17:55:00,0.69915,0.6992,0.69915,0.6992,1389000005.0
2007-10-11 17:56:00,0.6992,0.6993,0.6992,0.6993,1837599990.0
2007-10-11 17:57:00,0.6993,0.6993,0.6992,0.6992,681900004.0
2007-10-11 17:58:00,0.69925,0.6994,0.69925,0.69935,681900004.0
2007-10-11 17:59:00,0.6993,0.6994,0.69925,0.6994,2095900007.0
2007-10-11 18:00:00,0.6992,0.6993,0.6992,0.6993,795600000.0
2007-10-11 18:01:00,0.69945,0.69945,0.6994,0.6994,795600000.0
2007-10-11 18:02:00,0.69935,0.6994,0.6992,0.6993,854100003.0
2007-10-11 18:03:00,0.6993,0.6993,0.699,0.6991,1592200017.0
2007-10-11 18:04:00,0.69925,0.69925,0.6992,0.6992,1592200017.0
2007-10-11 18:05:00,0.6992,0.69925,0.69915,0.69925,1495099987.0
2007-10-11 18:06:00,0.69925,0.6993,0.6992,0.69925,827100003.0
2007-10-11 18:07:00,0.6993,0.6993,0.69925,0.6993,1183600014.0
2007-10-11 18:08:00,0.6993,0.6994,0.6993,0.6994,968000012.0
2007-10-11 18:09:00,0.6994,0.6994,0.69925,0.6993,1118649986.0
2007-10-11 18:10:00,0.69925,0.6993,0.6992,0.69925,624600005.0
2007-10-11 18:11:00,0.6993,0.6993,0.699,0.69925,1598499992.0
2007-10-11 18:12:00,0.69925,0.6993,0.6991,0.6992,1180499990.0
2007-10-11 18:13:00,0.6992,0.6992,0.69915,0.69915,1237300002.0
2007-10-11 18:14:00,0.69915,0.69925,0.69895,0.6992,1395900011.0
2007-10-11 18:15:00,0.6992,0.6992,0.6991,0.6992,1384199991.0
2007-10-11 18:17:00,0.6992,0.6992,0.69915,0.6992,1303699998.0
2007-10-11 18:18:00,0.69915,0.6992,0.6991,0.69915,476200004.0
2007-10-11 18:19:00,0.69915,0.69915,0.699,0.6991,1797899998.0
2007-10-11 18:20:00,0.6991,0.6991,0.69895,0.69895,1030300009.0
2007-10-11 18:21:00,0.69895,0.699,0.69895,0.69895,268300000.0
2007-10-11 18:22:00,0.6987,0.6988,0.6987,0.6987,1745400001.0
2007-10-11 18:23:00,0.6988,0.69895,0.6988,0.69895,1745400001.0
2007-10-11 18:24:00,0.6987,0.6987,0.6987,0.6987,650900002.0
2007-10-11 18:25:00,0.6988,0.6988,0.6987,0.6987,650900002.0
2007-10-11 18:26:00,0.6989,0.699,0.6989,0.69895,650900002.0
2007-10-11 18:27:00,0.699,0.699,0.69895,0.699,32800000.0
2007-10-11 18:28:00,0.699,0.699,0.699,0.699,6400000.0
2007-10-11 18:29:00,0.699,0.699,0.69875,0.69895,1863400012.0
2007-10-11 18:30:00,0.6989,0.6989,0.6988,0.6988,1629699993.0
2007-10-11 18:31:00,0.6989,0.6989,0.6988,0.6989,1629699993.0
2007-10-11 18:32:00,0.6991,0.6992,0.699,0.6992,1629699993.0
2007-10-11 18:33:00,0.6992,0.69925,0.69915,0.6992,1089500008.0
2007-10-11 18:34:00,0.6992,0.6992,0.6991,0.6992,1237700000.0
2007-10-11 18:35:00,0.6991,0.6991,0.6991,0.6991,1711199999.0
2007-10-11 18:36:00,0.6992,0.6992,0.6991,0.6991,1711199999.0
2007-10-11 18:37:00,0.6993,0.69945,0.6993,0.69935,1711199999.0
2007-10-11 18:38:00,0.6993,0.69945,0.6993,0.6993,1018099996.0
2007-10-11 18:39:00,0.6993,0.69945,0.6993,0.6994,1912999975.0
2007-10-11 18:40:00,0.6993,0.6993,0.6991,0.6991,1517299999.0
2007-10-11 18:41:00,0.699,0.6991,0.699,0.699,1517299999.0
2007-10-11 18:42:00,0.6992,0.6993,0.6991,0.69925,1517299999.0
2007-10-11 18:43:00,0.6991,0.6993,0.6991,0.6992,1738699983.0
2007-10-11 18:44:00,0.6991,0.6992,0.6991,0.6992,1480800000.0
2007-10-11 18:45:00,0.6991,0.6991,0.6991,0.6991,1480800000.0
2007-10-11 18:46:00,0.6993,0.6993,0.69925,0.6993,1480800000.0
2007-10-11 18:47:00,0.6993,0.6993,0.6991,0.69925,1585099994.0
2007-10-11 18:48:00,0.69925,0.6993,0.6992,0.69925,1723499988.0
2007-10-11 18:49:00,0.69925,0.6994,0.69925,0.6994,1008699997.0
2007-10-11 18:50:00,0.6994,0.6994,0.6992,0.6994,1198000003.0
2007-10-11 18:51:00,0.6994,0.6994,0.6994,0.6994,1236099998.0
2007-10-11 18:52:00,0.6994,0.6995,0.69935,0.69945,446000003.0
2007-10-11 18:53:00,0.6995,0.6995,0.6994,0.6995,853999989.0
2007-10-11 18:54:00,0.6995,0.6995,0.69945,0.6995,240800000.0
2007-10-11 18:55:00,0.6995,0.6995,0.69945,0.6995,1863699981.0
2007-10-11 18:56:00,0.6995,0.6995,0.69945,0.6995,944699992.0
2007-10-11 18:57:00,0.6992,0.6992,0.699,0.699,1069300007.0
2007-10-11 18:58:00,0.6991,0.6992,0.699,0.699,1069300007.0
2007-10-11 18:59:00,0.6989,0.6989,0.6988,0.6988,1069300007.0
2007-10-11 19:00:00,0.69905,0.6991,0.69895,0.69905,1069300007.0
2007-10-11 19:01:00,0.6991,0.6991,0.69895,0.6991,864200005.0
2007-10-11 19:02:00,0.6991,0.6991,0.69895,0.69905,1531700014.0
2007-10-11 19:03:00,0.6991,0.6991,0.69905,0.69905,197999998.0
2007-10-11 19:04:00,0.6991,0.6991,0.699,0.699,665600007.0
2007-10-11 19:05:00,0.699,0.699,0.6987,0.69885,1760199997.0
2007-10-11 19:06:00,0.6989,0.6989,0.6987,0.6988,674200005.0
2007-10-11 19:07:00,0.6988,0.6988,0.6987,0.6987,1568100003.0
2007-10-11 19:08:00,0.69895,0.69895,0.69885,0.6989,1568100003.0
2007-10-11 19:09:00,0.69885,0.699,0.69885,0.69895,1193200002.0
2007-10-11 19:10:00,0.699,0.699,0.6989,0.69895,203099997.0
2007-10-11 19:11:00,0.69895,0.6991,0.69895,0.69905,1458299990.0
2007-10-11 19:12:00,0.69905,0.6991,0.69895,0.6991,1900100018.0
2007-10-11 19:13:00,0.6991,0.6991,0.6991,0.6991,1262000004.0
2007-10-11 19:14:00,0.6988,0.6989,0.6988,0.6988,796200002.0
2007-10-11 19:15:00,0.699,0.699,0.69885,0.69895,796200002.0
2007-10-11 19:16:00,0.6988,0.6988,0.6987,0.6987,1481699991.0
2007-10-11 19:17:00,0.69895,0.6991,0.69895,0.69905,1481699991.0
2007-10-11 19:18:00,0.6988,0.699,0.6988,0.6989,684400001.0
2007-10-11 19:19:00,0.699,0.699,0.6989,0.6989,684400001.0
2007-10-11 19:20:00,0.6991,0.6991,0.6991,0.6991,684400001.0
2007-10-11 19:21:00,0.6991,0.6991,0.69895,0.6991,1566800002.0
2007-10-11 19:22:00,0.6991,0.6991,0.69905,0.6991,324600000.0
2007-10-11 19:23:00,0.6991,0.6991,0.69905,0.69905,35200000.0
2007-10-11 19:24:00,0.69905,0.6991,0.69905,0.6991,10400000.0
2007-10-11 19:25:00,0.6991,0.6991,0.699,0.69905,764299996.0
2007-10-11 19:26:00,0.699,0.69905,0.699,0.69905,338200005.0
2007-10-11 19:27:00,0.69905,0.69915,0.69905,0.6991,669199981.0
2007-10-11 19:28:00,0.6991,0.6991,0.69905,0.6991,776399984.0
2007-10-11 19:29:00,0.6991,0.6991,0.69905,0.6991,251100000.0
2007-10-11 19:30:00,0.6991,0.6991,0.6991,0.6991,676600002.0
2007-10-11 19:31:00,0.6991,0.6991,0.6991,0.6991,1004799988.0
2007-10-11 19:32:00,0.6991,0.6992,0.69905,0.69905,1913699969.0
2007-10-11 19:33:00,0.69905,0.6992,0.69905,0.6992,923899996.0
2007-10-11 19:34:00,0.6991,0.6991,0.699,0.699,371199997.0
2007-10-11 19:35:00,0.6992,0.6992,0.6992,0.6992,371199997.0
2007-10-11 19:36:00,0.6992,0.6992,0.69915,0.69915,152000000.0
2007-10-11 19:37:00,0.69915,0.6992,0.6991,0.69915,757800006.0
2007-10-11 19:38:00,0.69915,0.69915,0.69905,0.69915,578000001.0
2007-10-11 19:39:00,0.69915,0.6992,0.69915,0.69915,222900000.0
2007-10-11 19:40:00,0.6992,0.6993,0.69915,0.6993,1302799989.0
2007-10-11 19:41:00,0.6993,0.6993,0.6993,0.6993,367200000.0
2007-10-11 19:42:00,0.6993,0.6993,0.699,0.69925,1351499990.0
2007-10-11 19:43:00,0.69925,0.6993,0.6992,0.6993,286800000.0
2007-10-11 19:44:00,0.6993,0.6993,0.69925,0.6993,64400000.0
2007-10-11 19:45:00,0.6993,0.6993,0.69925,0.6993,168000000.0
2007-10-11 19:46:00,0.69925,0.6993,0.69925,0.6993,1220400003.0
2007-10-11 19:47:00,0.69925,0.6993,0.69925,0.6993,476599996.0
2007-10-11 19:48:00,0.69925,0.6993,0.69925,0.6993,1035400006.0
2007-10-11 19:49:00,0.6993,0.6993,0.6993,0.6993,564000009.0
2007-10-11 19:50:00,0.6993,0.6993,0.69925,0.69925,523000004.0
2007-10-11 19:51:00,0.6993,0.6993,0.69925,0.6993,646500017.0
2007-10-11 19:52:00,0.6993,0.6993,0.6992,0.6993,505599996.0
2007-10-11 19:53:00,0.6993,0.6993,0.6991,0.6991,1862800003.0
2007-10-11 19:55:00,0.6991,0.6992,0.69905,0.69915,856300004.0
2007-10-11 19:56:00,0.6992,0.6992,0.6992,0.6992,491800000.0
2007-10-11 19:57:00,0.6992,0.6993,0.6992,0.69925,589799998.0
2007-10-11 19:58:00,0.6993,0.6993,0.69925,0.6993,387499996.0
2007-10-11 19:59:00,0.6993,0.6993,0.6993,0.6993,1347000005.0
2007-10-11 20:00:00,0.6993,0.6993,0.6993,0.6993,399200000.0
2007-10-11 20:01:00,0.6993,0.6994,0.6993,0.6993,429199997.0
2007-10-11 20:02:00,0.69935,0.6994,0.6993,0.69935,318599995.0
2007-10-11 20:03:00,0.69935,0.6994,0.6993,0.69935,309700010.0
2007-10-11 20:04:00,0.6994,0.6994,0.6993,0.6993,303300002.0
2007-10-11 20:05:00,0.6993,0.6993,0.69925,0.69925,552200008.0
2007-10-11 20:06:00,0.6993,0.6993,0.6992,0.6993,636100003.0
2007-10-11 20:07:00,0.69925,0.6993,0.69915,0.6992,1914900017.0
2007-10-11 20:08:00,0.6989,0.6989,0.6988,0.6988,447099999.0
2007-10-11 20:09:00,0.6989,0.6989,0.6987,0.6987,447099999.0
2007-10-11 20:10:00,0.6988,0.6988,0.6987,0.6987,447099999.0
2007-10-11 20:11:00,0.6989,0.699,0.6989,0.699,447099999.0
2007-10-11 20:12:00,0.69888,0.69888,0.69868,0.69876,476000007.0
2007-10-11 20:13:00,0.69895,0.699,0.6989,0.6989,770900003.0
2007-10-11 20:14:00,0.6989,0.6989,0.69885,0.6989,1348999983.0
2007-10-11 20:15:00,0.69885,0.6989,0.69885,0.6989,267200000.0
2007-10-11 20:16:00,0.6989,0.6989,0.69885,0.6989,553799997.0
2007-10-11 20:17:00,0.6989,0.6989,0.6986,0.6988,2061199992.0
2007-10-11 20:18:00,0.6985,0.6986,0.6985,0.6985,732700014.0
2007-10-11 20:19:00,0.69865,0.6987,0.6986,0.6987,732700014.0
2007-10-11 20:20:00,0.6984,0.6985,0.6984,0.6985,1530400000.0
2007-10-11 20:21:00,0.6987,0.6987,0.6987,0.6987,1530400000.0
2007-10-11 20:22:00,0.6986,0.6986,0.6985,0.6985,1691700014.0
2007-10-11 20:23:00,0.6987,0.6987,0.69845,0.6987,1691700014.0
2007-10-11 20:24:00,0.6987,0.6987,0.6985,0.6985,317599999.0
2007-10-11 20:25:00,0.6985,0.6987,0.6985,0.6987,117800003.0
2007-10-11 20:26:00,0.6987,0.6987,0.6986,0.69865,173500000.0
2007-10-11 20:27:00,0.6986,0.6987,0.69845,0.6987,1246900008.0
2007-10-11 20:28:00,0.6987,0.6987,0.69855,0.6986,604000003.0
2007-10-11 20:29:00,0.6985,0.6985,0.6984,0.6984,1228600010.0
2007-10-11 20:30:00,0.6985,0.6985,0.6984,0.6985,1228600010.0
2007-10-11 20:31:00,0.6984,0.6985,0.6984,0.6985,1228600010.0
2007-10-11 20:32:00,0.6987,0.69875,0.69865,0.6987,1228600010.0
2007-10-11 20:33:00,0.6987,0.6988,0.6987,0.6987,1386499998.0
2007-10-11 20:34:00,0.6987,0.6988,0.6987,0.69875,1456099992.0
2007-10-11 20:35:00,0.69875,0.69875,0.69865,0.6987,976900005.0
2007-10-11 20:38:00,0.69865,0.6987,0.69865,0.6987,1903499992.0
2007-10-11 20:39:00,0.6987,0.69875,0.6987,0.6987,878800002.0
2007-10-11 20:40:00,0.6987,0.6987,0.69865,0.6987,2097800010.0
2007-10-11 20:41:00,0.69865,0.69885,0.69865,0.69875,1326299998.0
2007-10-11 20:42:00,0.69875,0.6988,0.6985,0.6987,1730700003.0
2007-10-11 20:43:00,0.6987,0.69875,0.69865,0.6987,1091499992.0
2007-10-11 20:44:00,0.6987,0.6988,0.6987,0.69875,646500007.0
2007-10-11 20:45:00,0.69875,0.6988,0.69865,0.69865,1757900013.0
2007-10-11 20:46:00,0.69865,0.6987,0.69855,0.69855,1629699980.0
2007-10-11 20:47:00,0.6986,0.6987,0.6986,0.69865,225900003.0
2007-10-11 20:48:00,0.6987,0.6987,0.6986,0.6986,1030800010.0
2007-10-11 20:49:00,0.6986,0.6987,0.6986,0.6987,1193699988.0
2007-10-11 20:50:00,0.6984,0.6984,0.6984,0.6984,1409500007.0
2007-10-11 20:51:00,0.6985,0.6985,0.6984,0.6984,1409500007.0
2007-10-11 20:52:00,0.6986,0.6988,0.6986,0.6988,1409500007.0
2007-10-11 20:53:00,0.69875,0.6988,0.69865,0.6987,937600000.0
2007-10-11 20:55:00,0.69865,0.6987,0.6985,0.69865,1676699989.0
2007-10-11 20:56:00,0.6987,0.6987,0.6985,0.6986,712900007.0
2007-10-11 20:57:00,0.6986,0.6987,0.6985,0.69865,1669699992.0
2007-10-11 20:58:00,0.6984,0.6986,0.6984,0.6986,960399998.0
2007-10-11 20:59:00,0.6989,0.69895,0.69875,0.69895,960399998.0
2007-10-11 21:00:00,0.69895,0.6991,0.69895,0.699,2064699998.0
2007-10-11 21:01:00,0.6989,0.6991,0.6989,0.6989,1488699997.0
2007-10-11 21:02:00,0.6991,0.6991,0.6989,0.699,1488699997.0
2007-10-11 21:03:00,0.699,0.699,0.69895,0.699,514199999.0
2007-10-11 21:04:00,0.699,0.6991,0.6989,0.6991,1158500003.0
2007-10-11 21:05:00,0.6991,0.6991,0.6991,0.6991,670899992.0
2007-10-11 21:06:00,0.6991,0.6991,0.69895,0.69895,699500005.0
2007-10-11 21:07:00,0.6989,0.699,0.6989,0.6989,1702999991.0
2007-10-11 21:08:00,0.6988,0.6988,0.6986,0.6986,1702999991.0
2007-10-11 21:09:00,0.6985,0.6987,0.6985,0.6986,1702999991.0
2007-10-11 21:10:00,0.6985,0.6986,0.6983,0.6984,1702999991.0
2007-10-11 21:11:00,0.6983,0.6984,0.6982,0.6984,1702999991.0
2007-10-11 21:12:00,0.6983,0.6983,0.6981,0.6982,1702999991.0
2007-10-11 21:13:00,0.6981,0.6982,0.6981,0.6982,1702999991.0
2007-10-11 21:14:00,0.6983,0.6983,0.698,0.6982,1702999991.0
2007-10-11 21:15:00,0.6981,0.6982,0.6981,0.6982,1702999991.0
2007-10-11 21:16:00,0.6983,0.69835,0.69825,0.6983,1702999991.0
2007-10-11 21:17:00,0.6981,0.6982,0.698,0.6981,903500002.0
2007-10-11 21:18:00,0.69815,0.69815,0.69805,0.6981,903500002.0
2007-10-11 21:19:00,0.6981,0.6981,0.698,0.6981,1082200006.0
2007-10-11 21:20:00,0.6982,0.6982,0.698,0.6981,1082200006.0
2007-10-11 21:21:00,0.69805,0.6982,0.698,0.6982,1065300000.0
2007-10-11 21:22:00,0.6982,0.6982,0.698,0.6981,1399599988.0
2007-10-11 21:23:00,0.6979,0.698,0.6979,0.698,995700013.0
2007-10-11 21:24:00,0.69805,0.6981,0.6978,0.69805,995700013.0
2007-10-11 21:25:00,0.6978,0.6979,0.6978,0.6979,1680100006.0
2007-10-11 21:26:00,0.698,0.698,0.6979,0.698,1680100006.0
2007-10-11 21:27:00,0.698,0.698,0.698,0.698,820700001.0
2007-10-11 21:28:00,0.6981,0.6981,0.698,0.6981,820700001.0
2007-10-11 21:29:00,0.698,0.698,0.698,0.698,820700001.0
2007-10-11 21:30:00,0.698,0.6981,0.6978,0.698,820700001.0
2007-10-11 21:31:00,0.698,0.6981,0.698,0.6981,1284500003.0
2007-10-11 21:33:00,0.6981,0.6981,0.69795,0.6981,1753499991.0
2007-10-11 21:34:00,0.6981,0.69825,0.698,0.69825,2102399994.0
2007-10-11 21:35:00,0.69825,0.6984,0.69815,0.6983,1472299993.0
2007-10-11 21:36:00,0.6983,0.6984,0.6983,0.6984,583300003.0
2007-10-11 21:37:00,0.6984,0.6984,0.6983,0.6984,253299998.0
2007-10-11 21:38:00,0.6984,0.6984,0.69825,0.6983,936199996.0
2007-10-11 21:39:00,0.6983,0.69835,0.69825,0.6983,1087399999.0
2007-10-11 21:40:00,0.6983,0.6983,0.6983,0.6983,744700006.0
2007-10-11 21:41:00,0.6983,0.6984,0.69825,0.69835,1555500014.0
2007-10-11 21:42:00,0.69835,0.69835,0.69825,0.6983,1163300017.0
2007-10-11 21:43:00,0.69825,0.6984,0.69825,0.6984,652900001.0
2007-10-11 21:44:00,0.6984,0.69845,0.6982,0.6984,1274200004.0
2007-10-11 21:45:00,0.6984,0.6985,0.6983,0.6983,1345300006.0
2007-10-11 21:46:00,0.6983,0.6985,0.6983,0.6983,658100020.0
2007-10-11 21:47:00,0.6983,0.6985,0.6983,0.6984,710600005.0
2007-10-11 21:48:00,0.6984,0.6984,0.6983,0.6984,848099993.0
2007-10-11 21:49:00,0.6984,0.6984,0.69835,0.69835,847500001.0
2007-10-11 21:50:00,0.69835,0.69835,0.6983,0.69835,405099987.0
2007-10-11 21:51:00,0.69835,0.69835,0.69825,0.69825,777800016.0
2007-10-11 21:52:00,0.6983,0.6983,0.69825,0.6983,1098199988.0
2007-10-11 21:53:00,0.6983,0.6984,0.6983,0.69835,421000001.0
2007-10-11 21:54:00,0.69835,0.6984,0.69825,0.69825,427199994.0
2007-10-11 21:55:00,0.6981,0.6982,0.6981,0.6982,1404199988.0
2007-10-11 21:56:00,0.6981,0.6982,0.6981,0.6982,1404199988.0
2007-10-11 21:57:00,0.6983,0.6984,0.69825,0.69835,1404199988.0
2007-10-11 21:58:00,0.6984,0.6984,0.6983,0.6984,1265900006.0
2007-10-11 21:59:00,0.69835,0.6984,0.6981,0.6982,1677900007.0
2007-10-11 22:00:00,0.69825,0.69825,0.6981,0.6982,1063599988.0
2007-10-11 22:01:00,0.6982,0.6983,0.6981,0.6983,979799997.0
2007-10-11 22:02:00,0.6983,0.6983,0.6983,0.6983,25600000.0
2007-10-11 22:03:00,0.6983,0.6983,0.6983,0.6983,472000005.0
2007-10-11 22:04:00,0.69825,0.6984,0.69825,0.6984,192900000.0
2007-10-11 22:05:00,0.6984,0.6984,0.69825,0.69825,122899999.0
2007-10-11 22:06:00,0.6983,0.6983,0.69825,0.6983,285299998.0
2007-10-11 22:07:00,0.6983,0.6983,0.6983,0.6983,585599994.0
2007-10-11 22:08:00,0.6982,0.6983,0.69815,0.6983,1191700011.0
2007-10-11 22:09:00,0.6983,0.6984,0.69825,0.6984,609199998.0
2007-10-11 22:10:00,0.69835,0.6984,0.69825,0.6984,816300008.0
2007-10-11 22:11:00,0.6984,0.6984,0.6983,0.69835,84000000.0
2007-10-11 22:12:00,0.69835,0.6984,0.6983,0.69835,72800001.0
2007-10-11 22:13:00,0.69835,0.6984,0.69835,0.6984,102600000.0
2007-10-11 22:14:00,0.69835,0.6984,0.69835,0.6984,54900000.0
2007-10-11 22:15:00,0.6984,0.6984,0.6983,0.6983,2029999996.0
2007-10-11 22:16:00,0.69825,0.6983,0.69825,0.69825,887599996.0
2007-10-11 22:17:00,0.6983,0.6984,0.6983,0.6983,890599995.0
2007-10-11 22:18:00,0.6984,0.6984,0.6983,0.6984,245200002.0
2007-10-11 22:19:00,0.6984,0.6985,0.6984,0.6985,873800002.0
2007-10-11 22:20:00,0.6985,0.6985,0.69845,0.69845,40400000.0
2007-10-11 22:21:00,0.6985,0.6985,0.6984,0.6984,432000009.0
2007-10-11 22:22:00,0.6984,0.6985,0.69835,0.69845,947799986.0
2007-10-11 22:23:00,0.69845,0.6985,0.6984,0.69845,700199994.0
2007-10-11 22:24:00,0.69845,0.6985,0.6984,0.6985,124699999.0
2007-10-11 22:25:00,0.69845,0.6985,0.69845,0.6985,175900001.0
2007-10-11 22:26:00,0.6985,0.6985,0.69845,0.6985,375299998.0
2007-10-11 22:27:00,0.6985,0.6985,0.69845,0.6985,329500000.0
2007-10-11 22:28:00,0.6985,0.69855,0.69845,0.69845,513900000.0
2007-10-11 22:29:00,0.6985,0.69855,0.69845,0.69845,493299999.0
2007-10-11 22:30:00,0.69845,0.6985,0.69825,0.6984,2011399997.0
2007-10-11 22:31:00,0.6984,0.6984,0.6984,0.6984,480000000.0
2007-10-11 22:32:00,0.6984,0.6985,0.6984,0.6985,771500003.0
2007-10-11 22:33:00,0.69845,0.6985,0.69845,0.6985,79800000.0
2007-10-11 22:34:00,0.6985,0.6985,0.6985,0.6985,188600004.0
2007-10-11 22:35:00,0.6985,0.6985,0.69845,0.6985,91700000.0
2007-10-11 22:36:00,0.6985,0.6985,0.6985,0.6985,21799999.0
2007-10-11 22:37:00,0.6985,0.6985,0.6985,0.6985,136000000.0
2007-10-11 22:38:00,0.6985,0.6985,0.6985,0.6985,68000000.0
2007-10-11 22:39:00,0.6985,0.6985,0.6985,0.6985,365400000.0
2007-10-11 22:40:00,0.6985,0.6985,0.69845,0.69845,398500004.0
2007-10-11 22:41:00,0.6985,0.6986,0.69845,0.6986,895900001.0
2007-10-11 22:42:00,0.6986,0.6986,0.6986,0.6986,430200003.0
2007-10-11 22:43:00,0.6986,0.6986,0.6986,0.6986,493999990.0
2007-10-11 22:44:00,0.6986,0.6987,0.6985,0.6986,1223800010.0
2007-10-11 22:45:00,0.69855,0.6986,0.6985,0.6986,316399994.0
2007-10-11 22:46:00,0.6985,0.6986,0.6985,0.6986,1249700003.0
2007-10-11 22:47:00,0.6986,0.6986,0.6986,0.6986,445600005.0
2007-10-11 22:48:00,0.6986,0.6987,0.6986,0.6986,475300000.0
2007-10-11 22:49:00,0.6986,0.6986,0.6986,0.6986,146499995.0
2007-10-11 22:50:00,0.6986,0.6987,0.6986,0.6987,1128999983.0
2007-10-11 22:51:00,0.6987,0.6987,0.6986,0.6986,1046399985.0
2007-10-11 22:52:00,0.6986,0.6986,0.6986,0.6986,804599990.0
2007-10-11 22:53:00,0.6987,0.6987,0.6986,0.6986,879300001.0
2007-10-11 22:54:00,0.6986,0.6986,0.69855,0.6986,538700001.0
2007-10-11 22:55:00,0.6986,0.6986,0.6986,0.6986,272499994.0
2007-10-11 22:56:00,0.6986,0.6986,0.6986,0.6986,451199996.0
2007-10-11 22:57:00,0.6986,0.6986,0.6985,0.6986,610299997.0
2007-10-11 22:58:00,0.6986,0.6986,0.6985,0.6986,502900007.0
2007-10-11 22:59:00,0.6986,0.6987,0.6986,0.6986,449100003.0
2007-10-11 23:00:00,0.6985,0.6985,0.6984,0.6984,125800000.0
2007-10-11 23:01:00,0.6984,0.6985,0.6984,0.6984,95400000.0
2007-10-11 23:02:00,0.6984,0.6984,0.698,0.6982,384900000.0
2007-10-11 23:03:00,0.6982,0.6983,0.6982,0.6983,158200000.0
2007-10-11 23:04:00,0.6983,0.6984,0.6982,0.6984,178700000.0
2007-10-11 23:05:00,0.6984,0.6985,0.6983,0.6985,165100000.0
2007-10-11 23:06:00,0.6985,0.6985,0.6984,0.6985,162700002.0
2007-10-11 23:07:00,0.6985,0.6985,0.6984,0.6985,360600005.0
2007-10-11 23:08:00,0.6985,0.6985,0.6985,0.6985,179500000.0
2007-10-11 23:09:00,0.6985,0.6985,0.6985,0.6985,127599997.0
2007-10-11 23:10:00,0.6985,0.6985,0.6985,0.6985,413199986.0
2007-10-11 23:11:00,0.6985,0.6985,0.6985,0.6985,57999999.0
2007-10-11 23:12:00,0.6985,0.6985,0.6984,0.6984,309000000.0
2007-10-11 23:13:00,0.6985,0.6985,0.6984,0.6985,123400001.0
2007-10-11 23:14:00,0.6985,0.6986,0.6984,0.6986,117600000.0
2007-10-11 23:15:00,0.6986,0.6986,0.69855,0.69855,15200000.0
2007-10-11 23:16:00,0.69855,0.6986,0.6985,0.6985,22600000.0
2007-10-11 23:17:00,0.6985,0.6986,0.6985,0.6986,80200000.0
2007-10-11 23:18:00,0.6986,0.6986,0.6986,0.6986,1800000.0
2007-10-11 23:19:00,0.6986,0.6986,0.69855,0.6986,14200000.0
2007-10-11 23:20:00,0.6986,0.6986,0.6985,0.6985,67400000.0
2007-10-11 23:21:00,0.6984,0.6986,0.6984,0.6985,202700001.0
2007-10-11 23:22:00,0.6985,0.6985,0.6984,0.6985,50300001.0
2007-10-11 23:23:00,0.6985,0.6986,0.6985,0.6985,104200001.0
2007-10-11 23:24:00,0.6985,0.6986,0.6985,0.6986,85200002.0
2007-10-11 23:25:00,0.6986,0.6986,0.69855,0.69855,71200000.0
2007-10-11 23:26:00,0.6986,0.6986,0.6985,0.6986,449800009.0
2007-10-11 23:27:00,0.6986,0.6986,0.6985,0.6985,184000004.0
2007-10-11 23:28:00,0.6985,0.6987,0.6985,0.6986,273999995.0
2007-10-11 23:29:00,0.6987,0.6987,0.6986,0.6986,22200000.0
2007-10-11 23:30:00,0.6985,0.6986,0.6984,0.69855,213100000.0
2007-10-11 23:31:00,0.69855,0.6986,0.6985,0.6985,128100000.0
2007-10-11 23:32:00,0.6985,0.6985,0.6985,0.6985,17000000.0
2007-10-11 23:33:00,0.6985,0.6986,0.6985,0.6986,25600000.0
2007-10-11 23:34:00,0.6986,0.6986,0.6986,0.6986,8600000.0
2007-10-11 23:35:00,0.6986,0.6986,0.6986,0.6986,8600000.0
2007-10-11 23:36:00,0.69853,0.69853,0.69841,0.69853,15200000.0
2007-10-11 23:37:00,0.6986,0.6986,0.6985,0.6986,360800002.0
2007-10-11 23:38:00,0.6986,0.6986,0.6985,0.6985,223000005.0
2007-10-11 23:39:00,0.6986,0.6986,0.6984,0.69855,165800004.0
2007-10-11 23:40:00,0.6986,0.6986,0.6985,0.6986,171600004.0
2007-10-11 23:41:00,0.69855,0.6986,0.6983,0.6984,385500000.0
2007-10-11 23:42:00,0.6984,0.6985,0.6984,0.6984,91799999.0
2007-10-11 23:43:00,0.6984,0.6984,0.6982,0.6983,602699998.0
2007-10-11 23:44:00,0.6982,0.69845,0.6981,0.6983,777499999.0
2007-10-11 23:45:00,0.6983,0.6983,0.6982,0.6982,364300002.0
2007-10-11 23:46:00,0.6982,0.6983,0.6981,0.6983,388400000.0
2007-10-11 23:47:00,0.6983,0.6983,0.69805,0.6981,457500004.0
2007-10-11 23:48:00,0.6982,0.6983,0.6981,0.6981,699800004.0
2007-10-11 23:49:00,0.6981,0.6983,0.6981,0.6981,452400006.0
2007-10-11 23:50:00,0.6982,0.6983,0.6982,0.6983,35000000.0
2007-10-11 23:51:00,0.6983,0.6983,0.6982,0.6982,128200003.0
2007-10-11 23:52:00,0.6981,0.6983,0.6981,0.6981,304100005.0
2007-10-11 23:53:00,0.6982,0.6983,0.6981,0.6983,587500001.0
2007-10-11 23:54:00,0.6983,0.6983,0.6981,0.6982,497199998.0
2007-10-11 23:55:00,0.6982,0.6983,0.6981,0.69825,237300003.0
2007-10-11 23:56:00,0.6982,0.69825,0.6982,0.69825,30900000.0
2007-10-11 23:57:00,0.69825,0.6983,0.6981,0.6983,184300001.0
2007-10-11 23:58:00,0.6982,0.6983,0.698,0.6981,610700004.0
2007-10-11 23:59:00,0.6981,0.6981,0.6979,0.6981,329900000.0
2007-10-12 00:00:00,0.6981,0.6981,0.6979,0.6979,1360900007.0
2007-10-12 00:01:00,0.698,0.698,0.69795,0.69795,524400000.0
2007-10-12 00:02:00,0.69795,0.6981,0.69795,0.6981,65700000.0
2007-10-12 00:03:00,0.6981,0.6981,0.698,0.69805,252800003.0
2007-10-12 00:04:00,0.6981,0.6981,0.69805,0.6981,39600000.0
2007-10-12 00:05:00,0.69815,0.69815,0.698,0.6981,257199996.0
2007-10-12 00:06:00,0.698,0.698,0.698,0.698,64900002.0
2007-10-12 00:07:00,0.698,0.6981,0.698,0.698,306100004.0
2007-10-12 00:08:00,0.6981,0.6981,0.698,0.698,153100000.0
2007-10-12 00:09:00,0.6981,0.6981,0.698,0.6981,133299999.0
2007-10-12 00:10:00,0.6981,0.6981,0.6981,0.6981,43000000.0
2007-10-12 00:11:00,0.6981,0.6981,0.698,0.6981,414299992.0
2007-10-12 00:12:00,0.6981,0.6981,0.6981,0.6981,44599998.0
2007-10-12 00:13:00,0.6981,0.6981,0.6981,0.6981,196199998.0
2007-10-12 00:14:00,0.6981,0.6982,0.698,0.698,284100007.0
2007-10-12 00:15:00,0.698,0.698,0.698,0.698,256799994.0
2007-10-12 00:16:00,0.6981,0.6982,0.6981,0.6982,98900000.0
2007-10-12 00:17:00,0.6982,0.6982,0.698,0.698,138900000.0
2007-10-12 00:18:00,0.6981,0.6982,0.6981,0.6982,17300000.0
2007-10-12 00:19:00,0.6981,0.69815,0.6981,0.6981,76100001.0
2007-10-12 00:20:00,0.698,0.6982,0.698,0.6982,282600005.0
2007-10-12 00:21:00,0.6982,0.6982,0.6981,0.6981,444899992.0
2007-10-12 00:22:00,0.6981,0.6982,0.6981,0.6982,213300002.0
2007-10-12 00:23:00,0.6982,0.6982,0.6981,0.6981,80099999.0
2007-10-12 00:24:00,0.6981,0.6981,0.6981,0.6981,101700000.0
2007-10-12 00:25:00,0.6981,0.6981,0.69805,0.69805,83000003.0
2007-10-12 00:26:00,0.6981,0.69825,0.698,0.698,168500000.0
2007-10-12 00:27:00,0.698,0.698,0.698,0.698,28000000.0
2007-10-12 00:28:00,0.6981,0.6982,0.69805,0.6982,241600005.0
2007-10-12 00:29:00,0.6982,0.6982,0.69805,0.69805,324600002.0
2007-10-12 00:30:00,0.698,0.69815,0.698,0.69815,62999999.0
2007-10-12 00:31:00,0.6982,0.6982,0.6982,0.6982,4800000.0
2007-10-12 00:32:00,0.69824,0.69824,0.69812,0.69814,199599998.0
2007-10-12 00:33:00,0.6982,0.6982,0.6982,0.6982,2400000.0
2007-10-12 00:34:00,0.6982,0.6982,0.698,0.698,46999999.0
2007-10-12 00:35:00,0.6981,0.69815,0.6979,0.6981,680899993.0
2007-10-12 00:36:00,0.69815,0.69815,0.698,0.69815,76199998.0
2007-10-12 00:37:00,0.69815,0.69815,0.69815,0.69815,21600000.0
2007-10-12 00:38:00,0.69815,0.69815,0.69805,0.69805,99500000.0
2007-10-12 00:39:00,0.6981,0.6982,0.698,0.698,545699996.0
2007-10-12 00:40:00,0.698,0.69815,0.698,0.698,311000000.0
2007-10-12 00:41:00,0.698,0.698,0.698,0.698,45699999.0
2007-10-12 00:42:00,0.698,0.698,0.698,0.698,79200000.0
2007-10-12 00:43:00,0.698,0.698,0.6979,0.698,93200000.0
2007-10-12 00:44:00,0.698,0.6981,0.698,0.6981,90999999.0
2007-10-12 00:45:00,0.6981,0.6981,0.6979,0.6979,581799997.0
2007-10-12 00:46:00,0.6979,0.6981,0.6979,0.6981,451800005.0
2007-10-12 00:47:00,0.6981,0.6981,0.698,0.6981,42200000.0
2007-10-12 00:48:00,0.69805,0.6981,0.69805,0.6981,14900000.0
2007-10-12 00:49:00,0.69793,0.69793,0.69777,0.69777,233100000.0
2007-10-12 00:50:00,0.6981,0.6981,0.6981,0.6981,39600000.0
2007-10-12 00:51:00,0.69802,0.69803,0.69797,0.69797,248000000.0
2007-10-12 00:52:00,0.6981,0.6981,0.698,0.6981,586499995.0
2007-10-12 00:53:00,0.6981,0.6981,0.6979,0.6981,1102899999.0
2007-10-12 00:54:00,0.698,0.698,0.698,0.698,403199999.0
2007-10-12 00:55:00,0.698,0.698,0.698,0.698,61499997.0
2007-10-12 00:56:00,0.698,0.698,0.698,0.698,125399997.0
2007-10-12 00:57:00,0.698,0.698,0.69795,0.698,255399997.0
2007-10-12 00:58:00,0.698,0.698,0.698,0.698,68999998.0
2007-10-12 00:59:00,0.698,0.698,0.698,0.698,70000000.0
2007-10-12 01:00:00,0.698,0.698,0.69795,0.698,401999996.0
2007-10-12 01:01:00,0.698,0.6981,0.69795,0.6981,100500000.0
2007-10-12 01:02:00,0.69805,0.6981,0.69805,0.69805,20000000.0
2007-10-12 01:03:00,0.6981,0.6981,0.698,0.6981,88600000.0
2007-10-12 01:04:00,0.6981,0.6981,0.69795,0.69805,102700000.0
2007-10-12 01:05:00,0.698,0.6981,0.698,0.6981,200800002.0
2007-10-12 01:06:00,0.6981,0.6981,0.69805,0.69805,6500000.0
2007-10-12 01:07:00,0.69805,0.6981,0.69795,0.698,300600000.0
2007-10-12 01:08:00,0.698,0.69805,0.6979,0.69805,1080799982.0
2007-10-12 01:09:00,0.6981,0.6981,0.6979,0.6981,138099998.0
2007-10-12 01:10:00,0.6981,0.6982,0.6981,0.6981,355799999.0
2007-10-12 01:11:00,0.6981,0.6982,0.698,0.69805,310999997.0
2007-10-12 01:12:00,0.69805,0.6982,0.69805,0.6982,1577200002.0
2007-10-12 01:13:00,0.69815,0.6983,0.69815,0.6982,1257999996.0
2007-10-12 01:14:00,0.69815,0.6982,0.69815,0.69815,282600003.0
2007-10-12 01:15:00,0.6983,0.6983,0.69815,0.6982,907099998.0
2007-10-12 01:16:00,0.6982,0.6982,0.6982,0.6982,122399997.0
2007-10-12 01:17:00,0.6982,0.6982,0.6982,0.6982,235200001.0
2007-10-12 01:18:00,0.6982,0.6982,0.6982,0.6982,298800009.0
2007-10-12 01:19:00,0.6982,0.6983,0.6982,0.6983,268900002.0
2007-10-12 01:20:00,0.69827,0.69827,0.69818,0.69818,1205200002.0
2007-10-12 01:21:00,0.6983,0.6984,0.6983,0.6984,842699979.0
2007-10-12 01:22:00,0.6984,0.6984,0.6983,0.6984,730999988.0
2007-10-12 01:23:00,0.6984,0.6984,0.6984,0.6984,627099998.0
2007-10-12 01:24:00,0.6984,0.6984,0.69835,0.6984,649000007.0
2007-10-12 01:25:00,0.6984,0.6985,0.6984,0.6985,366599999.0
2007-10-12 01:26:00,0.6985,0.6985,0.6984,0.6984,344800001.0
2007-10-12 01:27:00,0.6984,0.6984,0.6984,0.6984,472200011.0
2007-10-12 01:28:00,0.6984,0.6985,0.6984,0.6985,709300013.0
2007-10-12 01:29:00,0.6985,0.6985,0.6985,0.6985,530500001.0
2007-10-12 01:30:00,0.6985,0.6985,0.69835,0.6985,583499990.0
2007-10-12 01:31:00,0.69845,0.6985,0.69835,0.6985,807900003.0
2007-10-12 01:32:00,0.6985,0.6986,0.6985,0.6985,766999997.0
2007-10-12 01:33:00,0.6985,0.69855,0.69835,0.6984,353999998.0
2007-10-12 01:34:00,0.6984,0.6984,0.6984,0.6984,497299992.0
2007-10-12 01:35:00,0.6984,0.6984,0.6982,0.6983,665900015.0
2007-10-12 01:36:00,0.6983,0.6983,0.6982,0.6983,404299998.0
2007-10-12 01:37:00,0.6983,0.69845,0.6982,0.6982,579700006.0
2007-10-12 01:38:00,0.6984,0.69845,0.6983,0.69845,109200000.0
2007-10-12 01:39:00,0.69845,0.69845,0.69825,0.6984,397000005.0
2007-10-12 01:40:00,0.69845,0.69845,0.69845,0.69845,800000.0
2007-10-12 01:41:00,0.6984,0.6984,0.6983,0.6984,137799998.0
2007-10-12 01:42:00,0.6984,0.6984,0.6982,0.6982,437399991.0
2007-10-12 01:43:00,0.6982,0.69835,0.6982,0.6983,276599999.0
2007-10-12 01:44:00,0.6983,0.6983,0.6982,0.6982,332400000.0
2007-10-12 01:45:00,0.69815,0.6983,0.69815,0.6983,358299993.0
2007-10-12 01:46:00,0.6983,0.6983,0.6982,0.6982,197999994.0
2007-10-12 01:47:00,0.6982,0.6983,0.6982,0.6982,406799993.0
2007-10-12 01:48:00,0.6983,0.6983,0.6982,0.6983,276600000.0
2007-10-12 01:49:00,0.6983,0.6983,0.69815,0.6982,404899997.0
2007-10-12 01:50:00,0.6982,0.6983,0.6982,0.6983,93400000.0
2007-10-12 01:51:00,0.6983,0.6983,0.6982,0.6983,453600001.0
2007-10-12 01:52:00,0.6983,0.69835,0.6982,0.69825,524700010.0
2007-10-12 01:53:00,0.6983,0.6983,0.6983,0.6983,138999995.0
2007-10-12 01:54:00,0.6984,0.6984,0.6982,0.6984,228299999.0
2007-10-12 01:55:00,0.6984,0.6984,0.6983,0.6983,1292199996.0
2007-10-12 01:56:00,0.6983,0.6984,0.6983,0.6984,506799993.0
2007-10-12 01:57:00,0.6984,0.6984,0.6983,0.69835,408800006.0
2007-10-12 01:58:00,0.69835,0.6984,0.69825,0.6983,743000009.0
2007-10-12 01:59:00,0.6983,0.6984,0.6983,0.6983,118599999.0
2007-10-12 02:00:00,0.6983,0.6984,0.6983,0.6984,274200000.0
2007-10-12 02:01:00,0.6983,0.6984,0.6983,0.6984,942699999.0
2007-10-12 02:02:00,0.6984,0.69855,0.6984,0.6985,942699999.0
2007-10-12 02:03:00,0.6985,0.6985,0.6984,0.6985,726600009.0
2007-10-12 02:04:00,0.6985,0.69875,0.6985,0.69865,1522699989.0
2007-10-12 02:05:00,0.69865,0.6987,0.69855,0.69865,1039199985.0
2007-10-12 02:06:00,0.6986,0.69865,0.69855,0.69855,217400000.0
2007-10-12 02:07:00,0.69855,0.6986,0.69855,0.69855,149600000.0
2007-10-12 02:08:00,0.69855,0.69865,0.6985,0.6985,916099998.0
2007-10-12 02:09:00,0.6986,0.69865,0.69845,0.6985,1265099996.0
2007-10-12 02:10:00,0.6985,0.6985,0.69845,0.6985,1349599983.0
2007-10-12 02:11:00,0.6985,0.6985,0.6985,0.6985,1543500030.0
2007-10-12 02:12:00,0.6985,0.6985,0.69835,0.6985,1212299989.0
2007-10-12 02:13:00,0.6985,0.6985,0.6984,0.6984,1191599985.0
2007-10-12 02:14:00,0.6984,0.6985,0.69835,0.6985,500499998.0
2007-10-12 02:15:00,0.6985,0.6985,0.6984,0.6985,361100003.0
2007-10-12 02:16:00,0.6985,0.6987,0.6985,0.6986,1414499997.0
2007-10-12 02:17:00,0.6985,0.69865,0.69845,0.6985,612599996.0
2007-10-12 02:18:00,0.69855,0.6986,0.69845,0.69855,227700002.0
2007-10-12 02:19:00,0.69855,0.6986,0.69845,0.69845,449600008.0
2007-10-12 02:20:00,0.6985,0.6986,0.6985,0.6986,151400004.0
2007-10-12 02:21:00,0.6986,0.6986,0.6986,0.6986,95200000.0
2007-10-12 02:22:00,0.6986,0.6986,0.6986,0.6986,684000005.0
2007-10-12 02:23:00,0.6986,0.6987,0.6986,0.6987,1082500025.0
2007-10-12 02:24:00,0.6987,0.6987,0.6987,0.6987,225200002.0
2007-10-12 02:25:00,0.6987,0.6987,0.6987,0.6987,166800000.0
2007-10-12 02:26:00,0.6987,0.6987,0.6987,0.6987,225200000.0
2007-10-12 02:27:00,0.6987,0.6987,0.6987,0.6987,206200000.0
2007-10-12 02:28:00,0.6987,0.6987,0.6987,0.6987,9600000.0
2007-10-12 02:29:00,0.6987,0.6987,0.69855,0.69865,187000006.0
2007-10-12 02:30:00,0.69865,0.69865,0.69865,0.69865,4000000.0
2007-10-12 02:31:00,0.69865,0.69865,0.69855,0.69865,186000004.0
2007-10-12 02:32:00,0.69865,0.69865,0.69865,0.69865,4000000.0
2007-10-12 02:33:00,0.69853,0.69859,0.69845,0.69845,45200000.0
2007-10-12 02:34:00,0.69865,0.69865,0.6985,0.6986,227400003.0
2007-10-12 02:35:00,0.6985,0.6985,0.6984,0.6985,1973299986.0
2007-10-12 02:36:00,0.6985,0.6985,0.6985,0.6985,507999995.0
2007-10-12 02:37:00,0.6985,0.6985,0.6985,0.6985,173699996.0
2007-10-12 02:38:00,0.6985,0.6985,0.6985,0.6985,69799999.0
2007-10-12 02:39:00,0.6985,0.6985,0.69835,0.69835,1364299991.0
2007-10-12 02:40:00,0.6984,0.6985,0.69835,0.6985,876700000.0
2007-10-12 02:41:00,0.6985,0.6985,0.6984,0.69845,1721600015.0
2007-10-12 02:42:00,0.6985,0.6986,0.6983,0.6986,1293499996.0
2007-10-12 02:43:00,0.6986,0.6986,0.6985,0.6985,1366300001.0
2007-10-12 02:44:00,0.6985,0.69855,0.6985,0.69855,599600000.0
2007-10-12 02:45:00,0.69855,0.69855,0.6985,0.69855,184900002.0
2007-10-12 02:46:00,0.6985,0.6985,0.6983,0.69835,1788099962.0
2007-10-12 02:47:00,0.6984,0.6985,0.69835,0.6984,1773099998.0
2007-10-12 02:49:00,0.6984,0.6984,0.69835,0.6984,1379699978.0
2007-10-12 02:50:00,0.6984,0.6984,0.6983,0.69835,590499996.0
2007-10-12 02:51:00,0.6984,0.69845,0.69835,0.69845,901699987.0
2007-10-12 02:52:00,0.69845,0.6985,0.6984,0.6984,713399991.0
2007-10-12 02:53:00,0.6985,0.6985,0.69835,0.6984,850700007.0
2007-10-12 02:54:00,0.69845,0.69855,0.6984,0.69855,769800000.0
2007-10-12 02:55:00,0.69855,0.69855,0.6984,0.6984,664300010.0
2007-10-12 02:56:00,0.6984,0.6985,0.6984,0.6985,750999999.0
2007-10-12 02:57:00,0.6985,0.6985,0.6985,0.6985,110000000.0
2007-10-12 02:58:00,0.69843,0.69844,0.69832,0.69832,13600000.0
2007-10-12 02:59:00,0.6985,0.6986,0.6985,0.6986,524199993.0
2007-10-12 03:00:00,0.6986,0.6987,0.69855,0.6986,1100900003.0
2007-10-12 03:01:00,0.69865,0.6987,0.6986,0.6986,512599997.0
2007-10-12 03:02:00,0.6986,0.6987,0.69855,0.6987,1378999993.0
2007-10-12 03:03:00,0.6987,0.6987,0.69855,0.6987,399500001.0
2007-10-12 03:04:00,0.6987,0.6987,0.6986,0.6986,540100002.0
2007-10-12 03:05:00,0.6986,0.6987,0.69855,0.69855,362100010.0
2007-10-12 03:06:00,0.6986,0.6986,0.6985,0.6985,450399998.0
2007-10-12 03:07:00,0.6985,0.6987,0.6985,0.6986,1525200001.0
2007-10-12 03:08:00,0.69865,0.6987,0.69855,0.6987,994100003.0
2007-10-12 03:09:00,0.69865,0.6987,0.69865,0.69865,238700000.0
2007-10-12 03:10:00,0.6987,0.6987,0.6987,0.6987,89000000.0
2007-10-12 03:11:00,0.6987,0.69875,0.6987,0.6987,131200000.0
2007-10-12 03:12:00,0.6987,0.6987,0.6986,0.69865,1064000009.0
2007-10-12 03:13:00,0.69865,0.6988,0.69865,0.69875,508300005.0
2007-10-12 03:14:00,0.6988,0.6988,0.6986,0.6986,1502199990.0
2007-10-12 03:15:00,0.6986,0.6986,0.6986,0.6986,173200001.0
2007-10-12 03:16:00,0.6986,0.6987,0.6985,0.69865,1354700007.0
2007-10-12 03:17:00,0.6987,0.6987,0.6985,0.6987,537500000.0
2007-10-12 03:18:00,0.69865,0.6987,0.6986,0.6986,273700006.0
2007-10-12 03:19:00,0.6986,0.6988,0.6986,0.6987,1007599996.0
2007-10-12 03:20:00,0.6987,0.6987,0.6986,0.6987,972899996.0
2007-10-12 03:21:00,0.6987,0.6987,0.69855,0.69855,1480600000.0
2007-10-12 03:22:00,0.6986,0.69865,0.6985,0.6985,587899998.0
2007-10-12 03:23:00,0.6985,0.6986,0.6984,0.6985,1306800010.0
2007-10-12 03:24:00,0.6985,0.6986,0.6984,0.6984,758100004.0
2007-10-12 03:25:00,0.6985,0.6986,0.6984,0.6986,1318599989.0
2007-10-12 03:26:00,0.6986,0.6987,0.69855,0.6987,947899977.0
2007-10-12 03:27:00,0.6987,0.69875,0.6986,0.6986,429900002.0
2007-10-12 03:28:00,0.6986,0.6986,0.6986,0.6986,396699995.0
2007-10-12 03:29:00,0.6987,0.6987,0.6986,0.6987,209899998.0
2007-10-12 03:30:00,0.6987,0.6987,0.6986,0.69865,214599998.0
2007-10-12 03:31:00,0.6986,0.6987,0.69855,0.6986,202599996.0
2007-10-12 03:32:00,0.6986,0.6987,0.6986,0.6986,358599995.0
2007-10-12 03:33:00,0.6986,0.6987,0.6986,0.69865,402799997.0
2007-10-12 03:34:00,0.69865,0.6987,0.69855,0.6986,337500000.0
2007-10-12 03:35:00,0.6986,0.6987,0.69855,0.69855,331299998.0
2007-10-12 03:36:00,0.6986,0.6987,0.6986,0.6987,99299998.0
2007-10-12 03:37:00,0.6987,0.6987,0.69855,0.6986,249900003.0
2007-10-12 03:38:00,0.6986,0.6986,0.6984,0.6984,1164400001.0
2007-10-12 03:39:00,0.6984,0.69865,0.6984,0.69865,360800004.0
2007-10-12 03:40:00,0.69865,0.69865,0.69865,0.69865,4000000.0
2007-10-12 03:41:00,0.69865,0.69865,0.69855,0.69855,153600000.0
2007-10-12 03:42:00,0.69855,0.6986,0.69855,0.6986,81700000.0
2007-10-12 03:43:00,0.6986,0.6986,0.69855,0.69855,111200000.0
2007-10-12 03:44:00,0.6986,0.6986,0.6986,0.6986,81600000.0
2007-10-12 03:45:00,0.6986,0.6986,0.69855,0.69855,52400000.0
2007-10-12 03:46:00,0.6986,0.6986,0.6985,0.69855,122000003.0
2007-10-12 03:47:00,0.69855,0.69855,0.69855,0.69855,4000000.0
2007-10-12 03:48:00,0.6983,0.6983,0.6982,0.6982,923499979.0
2007-10-12 03:49:00,0.69835,0.69835,0.6982,0.6982,923499979.0
2007-10-12 03:50:00,0.6982,0.69835,0.6982,0.6983,2031399972.0
2007-10-12 03:51:00,0.6981,0.6982,0.6981,0.6982,650699998.0
2007-10-12 03:52:00,0.6982,0.69835,0.69815,0.6982,650699998.0
2007-10-12 03:53:00,0.69835,0.69835,0.6982,0.6982,1089299995.0
2007-10-12 03:54:00,0.6981,0.6982,0.6981,0.6982,1290600008.0
2007-10-12 03:55:00,0.6982,0.6983,0.6981,0.6982,1290600008.0
2007-10-12 03:56:00,0.6982,0.69835,0.6982,0.69835,764700010.0
2007-10-12 03:57:00,0.69835,0.6984,0.6983,0.6984,40600000.0
2007-10-12 03:58:00,0.6984,0.6984,0.69825,0.6983,310000003.0
2007-10-12 03:59:00,0.6983,0.6983,0.6981,0.69815,642600008.0
2007-10-12 04:00:00,0.6982,0.6983,0.6982,0.6983,1212400003.0
2007-10-12 04:01:00,0.6983,0.69835,0.6982,0.6982,279700003.0
2007-10-12 04:02:00,0.6981,0.6983,0.6981,0.6982,1760799995.0
2007-10-12 04:03:00,0.6983,0.6983,0.6982,0.6983,415800000.0
2007-10-12 04:04:00,0.6983,0.6983,0.6982,0.6982,1116299989.0
2007-10-12 04:05:00,0.6982,0.6983,0.6982,0.6982,1303600003.0
2007-10-12 04:06:00,0.6982,0.6982,0.69815,0.6982,932500032.0
2007-10-12 04:07:00,0.6982,0.6983,0.69815,0.6983,1162900002.0
2007-10-12 04:08:00,0.6983,0.6983,0.69825,0.6983,468599991.0
2007-10-12 04:09:00,0.6983,0.6983,0.6982,0.6982,394900000.0
2007-10-12 04:10:00,0.6982,0.6983,0.6981,0.69825,710799992.0
2007-10-12 04:11:00,0.6982,0.6983,0.6982,0.69825,548400000.0
2007-10-12 04:12:00,0.69825,0.69835,0.69825,0.69835,707700009.0
2007-10-12 04:13:00,0.69835,0.69835,0.6983,0.6983,312800003.0
2007-10-12 04:14:00,0.6983,0.6983,0.6983,0.6983,663399992.0
2007-10-12 04:15:00,0.6983,0.6984,0.69825,0.69825,372100004.0
2007-10-12 04:16:00,0.6983,0.6984,0.69825,0.69825,530700011.0
2007-10-12 04:17:00,0.6983,0.6983,0.69825,0.69825,155199999.0
2007-10-12 04:18:00,0.69825,0.6983,0.6981,0.6981,706300016.0
2007-10-12 04:19:00,0.6981,0.6983,0.6981,0.6982,556799997.0
2007-10-12 04:20:00,0.6982,0.6982,0.6981,0.6982,1137000006.0
2007-10-12 04:21:00,0.6982,0.6982,0.69815,0.6982,1269500009.0
2007-10-12 04:22:00,0.6982,0.6982,0.6982,0.6982,1668999965.0
2007-10-12 04:23:00,0.6982,0.6983,0.6981,0.6981,1363199992.0
2007-10-12 04:24:00,0.6981,0.6983,0.6981,0.6983,1501700005.0
2007-10-12 04:25:00,0.6983,0.6983,0.6982,0.6983,359600003.0
2007-10-12 04:26:00,0.6983,0.6983,0.6982,0.69825,219200002.0
2007-10-12 04:27:00,0.69825,0.6983,0.6981,0.69815,581300001.0
2007-10-12 04:28:00,0.69815,0.6983,0.69815,0.6982,1122999996.0
2007-10-12 04:29:00,0.6982,0.6983,0.69815,0.6983,598399993.0
2007-10-12 04:30:00,0.6983,0.6983,0.69825,0.6983,104600000.0
2007-10-12 04:31:00,0.6983,0.6983,0.69825,0.69825,114800000.0
2007-10-12 04:32:00,0.69825,0.6983,0.6982,0.6982,964200006.0
2007-10-12 04:33:00,0.6982,0.69835,0.6982,0.6982,1047500012.0
2007-10-12 04:34:00,0.6982,0.6983,0.6982,0.69825,688099999.0
2007-10-12 04:35:00,0.69825,0.6983,0.69815,0.6982,511600001.0
2007-10-12 04:36:00,0.6982,0.6983,0.6982,0.6983,178500001.0
2007-10-12 04:37:00,0.6983,0.6983,0.6982,0.6982,500799993.0
2007-10-12 04:38:00,0.6983,0.6983,0.6983,0.6983,576200017.0
2007-10-12 04:39:00,0.6983,0.69835,0.69825,0.6983,950800017.0
2007-10-12 04:40:00,0.6983,0.69835,0.6982,0.6982,371799999.0
2007-10-12 04:41:00,0.6983,0.6983,0.6982,0.6983,459800003.0
2007-10-12 04:42:00,0.6983,0.6983,0.69815,0.6983,416800010.0
2007-10-12 04:43:00,0.6983,0.6983,0.69815,0.6982,710200018.0
2007-10-12 04:44:00,0.69815,0.6983,0.69815,0.6983,220400005.0
2007-10-12 04:45:00,0.6982,0.69835,0.6982,0.69835,995900010.0
2007-10-12 04:46:00,0.69835,0.6984,0.6982,0.6984,867600009.0
2007-10-12 04:47:00,0.6984,0.6984,0.69835,0.69835,781199992.0
2007-10-12 04:48:00,0.6984,0.6985,0.69835,0.6984,1629899988.0
2007-10-12 04:49:00,0.6984,0.6984,0.6983,0.6983,801099991.0
2007-10-12 04:50:00,0.6983,0.6984,0.6983,0.6984,125799996.0
2007-10-12 04:51:00,0.6984,0.6984,0.6983,0.6983,172700001.0
2007-10-12 04:52:00,0.69835,0.69835,0.6983,0.69835,255100004.0
2007-10-12 04:53:00,0.69835,0.69835,0.6983,0.6983,138800000.0
2007-10-12 04:54:00,0.6983,0.6984,0.69825,0.69835,1185699993.0
2007-10-12 04:55:00,0.69835,0.6984,0.69835,0.6984,692899997.0
2007-10-12 04:56:00,0.69835,0.69845,0.69835,0.6984,629699997.0
2007-10-12 04:57:00,0.6984,0.69845,0.6984,0.69845,275299999.0
2007-10-12 04:58:00,0.69845,0.6985,0.69835,0.6984,651599998.0
2007-10-12 04:59:00,0.69835,0.6984,0.6981,0.6983,902899991.0
2007-10-12 05:00:00,0.6982,0.6982,0.6982,0.6982,412800004.0
2007-10-12 05:01:00,0.6982,0.6983,0.6982,0.69825,1372199994.0
2007-10-12 05:02:00,0.6983,0.6983,0.69825,0.69825,1027399989.0
2007-10-12 05:03:00,0.6983,0.6983,0.69825,0.6983,446700001.0
2007-10-12 05:04:00,0.6983,0.6983,0.6982,0.6983,800200036.0
2007-10-12 05:05:00,0.6983,0.6983,0.6982,0.6983,1342900010.0
2007-10-12 05:06:00,0.6983,0.6983,0.6983,0.6983,284199994.0
2007-10-12 05:07:00,0.69825,0.6983,0.69815,0.6982,1325800006.0
2007-10-12 05:08:00,0.6982,0.6983,0.6981,0.6981,708599999.0
2007-10-12 05:09:00,0.6981,0.6982,0.6981,0.6982,1701299982.0
2007-10-12 05:10:00,0.69815,0.6982,0.69815,0.6982,48500000.0
2007-10-12 05:11:00,0.6982,0.6982,0.6981,0.6981,115800004.0
2007-10-12 05:12:00,0.6981,0.69815,0.6981,0.69815,52900002.0
2007-10-12 05:13:00,0.69815,0.69815,0.6981,0.6981,239000004.0
2007-10-12 05:14:00,0.69815,0.6982,0.69805,0.69805,632399990.0
2007-10-12 05:15:00,0.6981,0.6981,0.69805,0.69805,559500009.0
2007-10-12 05:16:00,0.69805,0.6982,0.69805,0.6982,200600002.0
2007-10-12 05:17:00,0.6982,0.6982,0.69815,0.69815,29600000.0
2007-10-12 05:18:00,0.6982,0.6982,0.6981,0.6981,394600004.0
2007-10-12 05:19:00,0.6981,0.6982,0.6981,0.69815,234099998.0
2007-10-12 05:20:00,0.6982,0.6982,0.69815,0.6982,124400000.0
2007-10-12 05:21:00,0.6982,0.6982,0.69805,0.6981,404500005.0
2007-10-12 05:22:00,0.6981,0.69815,0.69805,0.6981,495400004.0
2007-10-12 05:23:00,0.6981,0.6982,0.69805,0.6982,474499992.0
2007-10-12 05:24:00,0.6982,0.6982,0.6981,0.6981,743999980.0
2007-10-12 05:25:00,0.6981,0.6982,0.69805,0.6982,472000000.0
2007-10-12 05:26:00,0.6982,0.6982,0.6981,0.6982,742799993.0
2007-10-12 05:27:00,0.6982,0.6982,0.69805,0.69815,258699998.0
2007-10-12 05:28:00,0.6982,0.6983,0.6981,0.6983,382699998.0
2007-10-12 05:29:00,0.6983,0.6983,0.69825,0.69825,22000000.0
2007-10-12 05:30:00,0.69825,0.69825,0.6981,0.69825,226499994.0
2007-10-12 05:31:00,0.69825,0.69825,0.69825,0.69825,2400000.0
2007-10-12 05:32:00,0.69825,0.69825,0.6982,0.69825,387999993.0
2007-10-12 05:33:00,0.69825,0.69825,0.6982,0.69825,26200000.0
2007-10-12 05:34:00,0.69825,0.69825,0.6982,0.6982,693499993.0
2007-10-12 05:35:00,0.6982,0.6982,0.69815,0.69815,555999998.0
2007-10-12 05:36:00,0.6982,0.6983,0.69815,0.69825,844200003.0
2007-10-12 05:37:00,0.6982,0.6983,0.6981,0.6981,559699998.0
2007-10-12 05:38:00,0.69825,0.6983,0.6981,0.6982,305999995.0
2007-10-12 05:39:00,0.6982,0.69825,0.6982,0.69825,213500006.0
2007-10-12 05:40:00,0.69825,0.69835,0.6982,0.69835,823600015.0
2007-10-12 05:41:00,0.6983,0.6984,0.6982,0.6983,737100006.0
2007-10-12 05:42:00,0.6983,0.6983,0.6983,0.6983,191800000.0
2007-10-12 05:43:00,0.6983,0.6983,0.6983,0.6983,156100000.0
2007-10-12 05:44:00,0.6983,0.6983,0.69825,0.6983,144200000.0
2007-10-12 05:45:00,0.6983,0.6984,0.69825,0.6983,1056100001.0
2007-10-12 05:46:00,0.6983,0.6984,0.6983,0.6984,288600001.0
2007-10-12 05:47:00,0.6984,0.6984,0.6982,0.6983,233500001.0
2007-10-12 05:48:00,0.6983,0.6983,0.6982,0.6983,451099990.0
2007-10-12 05:49:00,0.6983,0.6983,0.6982,0.6982,150299999.0
2007-10-12 05:50:00,0.6983,0.6983,0.69815,0.6982,641000011.0
2007-10-12 05:51:00,0.69815,0.69825,0.69815,0.6982,469200007.0
2007-10-12 05:52:00,0.6982,0.69825,0.6982,0.6982,589300013.0
2007-10-12 05:53:00,0.6982,0.69825,0.6982,0.6982,528400000.0
2007-10-12 05:54:00,0.69825,0.6983,0.6982,0.6983,202700000.0
2007-10-12 05:55:00,0.6983,0.6983,0.6982,0.6982,387499992.0
2007-10-12 05:56:00,0.6982,0.6983,0.698,0.69815,1751900006.0
2007-10-12 05:57:00,0.6982,0.69825,0.6981,0.6982,1030300016.0
2007-10-12 05:58:00,0.6982,0.6983,0.6981,0.6982,1047999997.0
2007-10-12 05:59:00,0.6982,0.6982,0.6982,0.6982,277399997.0
2007-10-12 06:00:00,0.6982,0.6983,0.69815,0.6982,760600000.0
2007-10-12 06:01:00,0.6982,0.69825,0.6981,0.69825,1646799994.0
2007-10-12 06:02:00,0.69825,0.69825,0.6981,0.6982,907299996.0
2007-10-12 06:03:00,0.69815,0.6982,0.69815,0.6982,76700000.0
2007-10-12 06:04:00,0.6981,0.6982,0.6981,0.69815,520599991.0
2007-10-12 06:05:00,0.69815,0.6982,0.69805,0.6981,261099998.0
2007-10-12 06:06:00,0.6981,0.6981,0.6981,0.6981,298099993.0
2007-10-12 06:07:00,0.69805,0.6981,0.69795,0.698,1202199982.0
2007-10-12 06:08:00,0.698,0.6982,0.698,0.6981,220499998.0
2007-10-12 06:09:00,0.6981,0.69825,0.6981,0.69825,353199997.0
2007-10-12 06:10:00,0.69825,0.69825,0.69805,0.6981,185500002.0
2007-10-12 06:11:00,0.6981,0.6982,0.698,0.6982,919500001.0
2007-10-12 06:12:00,0.6982,0.6982,0.69815,0.6982,123200000.0
2007-10-12 06:13:00,0.6982,0.69825,0.69815,0.69815,420800000.0
2007-10-12 06:14:00,0.6982,0.6982,0.69815,0.6982,248800000.0
2007-10-12 06:15:00,0.6982,0.69825,0.6981,0.6981,237599997.0
2007-10-12 06:16:00,0.6982,0.69825,0.6981,0.69825,202599996.0
2007-10-12 06:17:00,0.69825,0.69825,0.69825,0.69825,2400000.0
2007-10-12 06:18:00,0.69825,0.69825,0.69825,0.69825,8800000.0
2007-10-12 06:19:00,0.69825,0.6983,0.69825,0.6983,146200000.0
2007-10-12 06:20:00,0.6983,0.69835,0.6983,0.69835,597700009.0
2007-10-12 06:21:00,0.6983,0.69845,0.6983,0.6984,356500003.0
2007-10-12 06:22:00,0.6984,0.69845,0.6984,0.6984,617799998.0
2007-10-12 06:23:00,0.6984,0.6984,0.6983,0.69835,1059300003.0
2007-10-12 06:24:00,0.69835,0.6985,0.69835,0.69845,522300001.0
2007-10-12 06:25:00,0.69845,0.6985,0.6984,0.6985,49799999.0
2007-10-12 06:26:00,0.69845,0.6985,0.6984,0.6985,64800001.0
2007-10-12 06:27:00,0.6985,0.6985,0.6984,0.6985,339199998.0
2007-10-12 06:28:00,0.6985,0.6985,0.69845,0.69845,140900000.0
2007-10-12 06:29:00,0.69845,0.6985,0.69845,0.6985,24000000.0
2007-10-12 06:30:00,0.6985,0.6985,0.69845,0.69845,36100000.0
2007-10-12 06:31:00,0.69845,0.6985,0.69845,0.69845,154700000.0
2007-10-12 06:32:00,0.69845,0.6985,0.6984,0.69845,412399996.0
2007-10-12 06:33:00,0.6985,0.6985,0.69845,0.69845,28000000.0
2007-10-12 06:34:00,0.69845,0.69845,0.6984,0.6984,212399997.0
2007-10-12 06:35:00,0.6984,0.69845,0.69825,0.6983,1274499999.0
2007-10-12 06:36:00,0.6982,0.6984,0.6982,0.6983,1282899986.0
2007-10-12 06:38:00,0.6983,0.69845,0.6983,0.6984,2058399987.0
2007-10-12 06:39:00,0.6983,0.6983,0.6982,0.6982,247499996.0
2007-10-12 06:40:00,0.6983,0.6984,0.69825,0.6984,247499996.0
2007-10-12 06:41:00,0.6984,0.6984,0.6983,0.6984,180500001.0
2007-10-12 06:42:00,0.6984,0.6984,0.6983,0.6984,136599999.0
2007-10-12 06:43:00,0.6984,0.6984,0.6983,0.69835,371299986.0
2007-10-12 06:44:00,0.6982,0.6983,0.6982,0.6983,1271299998.0
2007-10-12 06:45:00,0.69825,0.6984,0.69825,0.6983,1271299998.0
2007-10-12 06:46:00,0.6983,0.6984,0.6983,0.69835,384999996.0
2007-10-12 06:47:00,0.6983,0.6983,0.69825,0.69825,569899987.0
2007-10-12 06:48:00,0.6983,0.6983,0.69825,0.69825,1255599995.0
2007-10-12 06:49:00,0.69825,0.6984,0.69825,0.6983,876399986.0
2007-10-12 06:50:00,0.6983,0.6984,0.6982,0.6982,1018999994.0
2007-10-12 06:51:00,0.6982,0.6983,0.6981,0.6982,640899996.0
2007-10-12 06:52:00,0.69815,0.6982,0.69815,0.6982,562299993.0
2007-10-12 06:53:00,0.69815,0.69825,0.69815,0.6982,798799998.0
2007-10-12 06:54:00,0.6982,0.6982,0.69795,0.69795,1454800001.0
2007-10-12 06:55:00,0.698,0.698,0.6978,0.69795,2075499996.0
2007-10-12 06:56:00,0.69795,0.69805,0.6979,0.69805,416599986.0
2007-10-12 06:57:00,0.69805,0.6981,0.69805,0.6981,164600000.0
2007-10-12 06:58:00,0.6981,0.6981,0.69805,0.69805,497100002.0
2007-10-12 06:59:00,0.69805,0.6981,0.6979,0.6979,895299997.0
2007-10-12 07:00:00,0.6979,0.6981,0.6979,0.6981,547199988.0
2007-10-12 07:01:00,0.6981,0.6981,0.69805,0.69805,114400000.0
2007-10-12 07:02:00,0.69805,0.6981,0.69805,0.6981,195000002.0
2007-10-12 07:03:00,0.6981,0.6982,0.69805,0.69805,712099995.0
2007-10-12 07:04:00,0.69805,0.6981,0.6979,0.6981,648700003.0
2007-10-12 07:05:00,0.6982,0.6982,0.6981,0.6981,666399990.0
2007-10-12 07:06:00,0.6981,0.6982,0.69805,0.6982,473500003.0
2007-10-12 07:07:00,0.6982,0.69825,0.69815,0.6982,692200000.0
2007-10-12 07:08:00,0.6982,0.69825,0.69815,0.6982,488299993.0
2007-10-12 07:09:00,0.6982,0.69825,0.69815,0.6982,740599997.0
2007-10-12 07:10:00,0.6982,0.6983,0.69815,0.6983,439400001.0
2007-10-12 07:11:00,0.6983,0.6984,0.6983,0.6984,619500000.0
2007-10-12 07:12:00,0.6984,0.6984,0.69815,0.6983,707399999.0
2007-10-12 07:13:00,0.6982,0.6983,0.6982,0.6983,223400001.0
2007-10-12 07:14:00,0.6983,0.6983,0.69825,0.6983,689899983.0
2007-10-12 07:15:00,0.6983,0.6984,0.6983,0.6984,848600020.0
2007-10-12 07:16:00,0.6984,0.6984,0.69835,0.69835,427199995.0
2007-10-12 07:17:00,0.69835,0.6985,0.69835,0.69845,466599994.0
2007-10-12 07:18:00,0.69845,0.6985,0.6984,0.6985,1119699995.0
2007-10-12 07:19:00,0.6984,0.6984,0.6983,0.6983,1505399992.0
2007-10-12 07:20:00,0.6985,0.69855,0.6984,0.6985,1505399992.0
2007-10-12 07:21:00,0.6985,0.6985,0.6983,0.69845,475699997.0
2007-10-12 07:22:00,0.69845,0.6985,0.6984,0.69845,235100001.0
2007-10-12 07:23:00,0.69845,0.6985,0.6984,0.6985,737600000.0
2007-10-12 07:24:00,0.6985,0.6985,0.69845,0.6985,119800000.0
2007-10-12 07:25:00,0.6985,0.6985,0.69835,0.6985,647199990.0
2007-10-12 07:26:00,0.6985,0.6985,0.6984,0.6984,707299996.0
2007-10-12 07:27:00,0.6984,0.6985,0.69835,0.6985,859700005.0
2007-10-12 07:28:00,0.6985,0.6985,0.69845,0.69845,80000000.0
2007-10-12 07:29:00,0.69845,0.69845,0.6982,0.6984,367200005.0
2007-10-12 07:30:00,0.6984,0.6984,0.69835,0.6984,489000010.0
2007-10-12 07:31:00,0.6984,0.69855,0.6984,0.6985,1887999991.0
2007-10-12 07:32:00,0.6985,0.69855,0.69845,0.69845,676599994.0
2007-10-12 07:33:00,0.6985,0.6985,0.69845,0.6985,365000000.0
2007-10-12 07:34:00,0.69845,0.6986,0.69845,0.6985,1007700006.0
2007-10-12 07:35:00,0.69855,0.6986,0.6985,0.6986,1763500021.0
2007-10-12 07:36:00,0.6986,0.6986,0.69835,0.69855,826799987.0
2007-10-12 07:37:00,0.69855,0.69855,0.69835,0.6984,1486600008.0
2007-10-12 07:38:00,0.6984,0.6986,0.69835,0.6986,701899987.0
2007-10-12 07:39:00,0.6986,0.6986,0.69855,0.6986,55000000.0
2007-10-12 07:40:00,0.6986,0.6986,0.69845,0.6985,467400001.0
2007-10-12 07:41:00,0.6985,0.6985,0.69835,0.6985,660300002.0
2007-10-12 07:42:00,0.6985,0.6986,0.6984,0.6984,1509600007.0
2007-10-12 07:43:00,0.6984,0.6984,0.6984,0.6984,1089000000.0
2007-10-12 07:44:00,0.6984,0.6986,0.6984,0.6986,696299991.0
2007-10-12 07:45:00,0.6986,0.69865,0.69855,0.69855,1019900008.0
2007-10-12 07:46:00,0.69855,0.6986,0.69855,0.6986,1372000009.0
2007-10-12 07:47:00,0.6986,0.6986,0.69855,0.69855,208800001.0
2007-10-12 07:48:00,0.6986,0.6987,0.69855,0.6987,376799995.0
2007-10-12 07:49:00,0.6987,0.69875,0.6985,0.69865,1435399997.0
2007-10-12 07:50:00,0.69865,0.6987,0.69865,0.6987,1717399995.0
2007-10-12 07:51:00,0.6987,0.6988,0.6987,0.6988,1768299988.0
2007-10-12 07:52:00,0.6988,0.6988,0.6986,0.6988,1077800002.0
2007-10-12 07:53:00,0.6987,0.6988,0.6987,0.69875,858000002.0
2007-10-12 07:54:00,0.6988,0.6988,0.69865,0.6987,1155599994.0
2007-10-12 07:55:00,0.6987,0.6988,0.6987,0.6987,967900005.0
2007-10-12 07:56:00,0.6987,0.6987,0.6987,0.6987,1846799999.0
2007-10-12 07:57:00,0.6987,0.6987,0.6987,0.6987,876399997.0
2007-10-12 07:58:00,0.6987,0.6988,0.6987,0.6988,1685299990.0
2007-10-12 07:59:00,0.69875,0.6988,0.6986,0.6987,1821399996.0
2007-10-12 08:00:00,0.6987,0.6987,0.6986,0.6986,317400000.0
2007-10-12 08:01:00,0.6986,0.6987,0.6986,0.6987,1200099990.0
2007-10-12 08:02:00,0.6987,0.69885,0.69865,0.6987,1123999987.0
2007-10-12 08:03:00,0.69885,0.69885,0.6987,0.69875,998900007.0
2007-10-12 08:04:00,0.6988,0.6988,0.69875,0.69875,69599998.0
2007-10-12 08:05:00,0.6988,0.6988,0.69875,0.6988,646400000.0
2007-10-12 08:06:00,0.6987,0.6988,0.6987,0.6988,1986200002.0
2007-10-12 08:07:00,0.6989,0.6989,0.6987,0.6988,1986200002.0
2007-10-12 08:08:00,0.699,0.6991,0.6989,0.699,1986200002.0
2007-10-12 08:09:00,0.699,0.699,0.6989,0.699,2135999990.0
2007-10-12 08:10:00,0.6991,0.6991,0.699,0.699,2135999990.0
2007-10-12 08:11:00,0.6991,0.6991,0.6988,0.699,2135999990.0
2007-10-12 08:12:00,0.6989,0.699,0.6989,0.6989,2135999990.0
2007-10-12 08:13:00,0.699,0.699,0.6989,0.699,2135999990.0
2007-10-12 08:14:00,0.6989,0.699,0.6989,0.6989,2135999990.0
2007-10-12 08:15:00,0.699,0.699,0.6989,0.699,2135999990.0
2007-10-12 08:16:00,0.6989,0.699,0.6989,0.699,2135999990.0
2007-10-12 08:17:00,0.6989,0.699,0.6989,0.699,2135999990.0
2007-10-12 08:18:00,0.69915,0.69915,0.69895,0.6991,2135999990.0
2007-10-12 08:19:00,0.6991,0.6991,0.69895,0.699,1715599980.0
2007-10-12 08:20:00,0.6988,0.6989,0.6988,0.6989,1080300003.0
2007-10-12 08:21:00,0.699,0.699,0.6989,0.699,1080300003.0
2007-10-12 08:22:00,0.69895,0.699,0.6988,0.6988,1528899986.0
2007-10-12 08:23:00,0.6988,0.6989,0.6988,0.6989,776999990.0
2007-10-12 08:24:00,0.6989,0.6989,0.69885,0.69885,460300000.0
2007-10-12 08:25:00,0.69885,0.6991,0.6988,0.69905,1405699991.0
2007-10-12 08:26:00,0.699,0.699,0.6988,0.6988,1580399999.0
2007-10-12 08:27:00,0.6989,0.69905,0.6989,0.69895,1580399999.0
2007-10-12 08:28:00,0.6989,0.699,0.6988,0.6989,521800007.0
2007-10-12 08:29:00,0.69905,0.69915,0.69895,0.69905,521800007.0
2007-10-12 08:30:00,0.6989,0.6989,0.6988,0.6988,1195899998.0
2007-10-12 08:31:00,0.6989,0.6989,0.6988,0.6988,1195899998.0
2007-10-12 08:32:00,0.69895,0.69905,0.69895,0.699,1195899998.0
2007-10-12 08:33:00,0.6988,0.6989,0.6988,0.6988,1631400012.0
2007-10-12 08:34:00,0.6987,0.6989,0.6987,0.6989,1631400012.0
2007-10-12 08:35:00,0.699,0.6991,0.699,0.6991,1631400012.0
2007-10-12 08:36:00,0.6991,0.6991,0.699,0.6991,664800006.0
2007-10-12 08:37:00,0.699,0.699,0.6989,0.699,1628099990.0
2007-10-12 08:38:00,0.6992,0.6993,0.69915,0.6993,1628099990.0
2007-10-12 08:39:00,0.6992,0.6993,0.6992,0.6993,910200026.0
2007-10-12 08:40:00,0.6993,0.6993,0.6992,0.6992,2073200006.0
2007-10-12 08:41:00,0.69935,0.6994,0.69925,0.69935,2073200006.0
2007-10-12 08:42:00,0.6991,0.6992,0.6991,0.6991,2095799998.0
2007-10-12 08:43:00,0.69915,0.6993,0.6991,0.6992,2095799998.0
2007-10-12 08:45:00,0.6992,0.69925,0.6992,0.6992,885100010.0
2007-10-12 08:46:00,0.69925,0.6993,0.69925,0.69925,241200000.0
2007-10-12 08:47:00,0.69925,0.6993,0.6991,0.6992,548700008.0
2007-10-12 08:48:00,0.69915,0.69935,0.69915,0.6993,982499990.0
2007-10-12 08:49:00,0.6992,0.6993,0.6991,0.6992,1964000013.0
2007-10-12 08:50:00,0.6994,0.6994,0.6992,0.69935,1964000013.0
2007-10-12 08:51:00,0.6991,0.6992,0.6991,0.6991,1468700009.0
2007-10-12 08:52:00,0.69915,0.6994,0.6991,0.6994,1468700009.0
2007-10-12 08:53:00,0.6992,0.6994,0.6992,0.6994,2091099999.0
2007-10-12 08:54:00,0.6994,0.6994,0.69925,0.6994,2091099999.0
2007-10-12 08:55:00,0.6994,0.6994,0.69935,0.69935,155000000.0
2007-10-12 08:56:00,0.6994,0.6994,0.6993,0.6993,476800003.0
2007-10-12 08:57:00,0.69925,0.6995,0.69925,0.6995,1554200002.0
2007-10-12 08:58:00,0.6995,0.6995,0.69945,0.6995,564799990.0
2007-10-12 08:59:00,0.6995,0.69955,0.6994,0.6995,1473600008.0
2007-10-12 09:00:00,0.6994,0.6994,0.6992,0.6992,899100006.0
2007-10-12 09:01:00,0.6991,0.6992,0.6991,0.6992,899100006.0
2007-10-12 09:02:00,0.69935,0.69935,0.69925,0.6993,899100006.0
2007-10-12 09:03:00,0.6991,0.6991,0.6991,0.6991,1946699965.0
2007-10-12 09:04:00,0.6992,0.6992,0.6992,0.6992,1946699965.0
2007-10-12 09:05:00,0.6993,0.6993,0.6992,0.6992,1946699965.0
2007-10-12 09:06:00,0.6993,0.6993,0.6992,0.6992,1946699965.0
2007-10-12 09:07:00,0.6994,0.69945,0.69935,0.6994,1946699965.0
2007-10-12 09:08:00,0.69935,0.69945,0.69925,0.69925,2109400004.0
2007-10-12 09:09:00,0.69925,0.69925,0.6992,0.6992,2081799991.0
2007-10-12 09:10:00,0.6992,0.6992,0.6992,0.6992,1666400006.0
2007-10-12 09:11:00,0.6992,0.6993,0.69915,0.6993,1856099993.0
2007-10-12 09:12:00,0.6993,0.6994,0.69925,0.6994,1490400006.0
2007-10-12 09:13:00,0.6994,0.69945,0.69935,0.69935,1406500006.0
2007-10-12 09:14:00,0.6994,0.6995,0.69935,0.6995,1122999995.0
2007-10-12 09:15:00,0.6994,0.6994,0.6993,0.6993,1474599990.0
2007-10-12 09:16:00,0.6994,0.6996,0.6994,0.6995,1474599990.0
2007-10-12 09:17:00,0.6996,0.6996,0.6995,0.6995,1474599990.0
2007-10-12 09:18:00,0.6996,0.6996,0.6995,0.6995,1474599990.0
2007-10-12 09:19:00,0.6997,0.69985,0.69965,0.6998,1474599990.0
2007-10-12 09:20:00,0.6997,0.6998,0.6997,0.6997,1775799989.0
2007-10-12 09:21:00,0.6998,0.6998,0.6997,0.6997,1775799989.0
2007-10-12 09:22:00,0.6999,0.69995,0.69985,0.69995,1775799989.0
2007-10-12 09:23:00,0.6999,0.6999,0.6998,0.6998,1913999999.0
2007-10-12 09:24:00,0.6997,0.6998,0.6997,0.6998,1913999999.0
2007-10-12 09:25:00,0.6997,0.6998,0.6997,0.6998,1913999999.0
2007-10-12 09:26:00,0.6999,0.6999,0.6998,0.6998,1913999999.0
2007-10-12 09:27:00,0.6999,0.7002,0.6998,0.7002,1913999999.0
2007-10-12 09:28:00,0.7001,0.7002,0.7001,0.7001,1913999999.0
2007-10-12 09:30:00,0.7003,0.7003,0.70025,0.7003,1913999999.0
2007-10-12 09:32:00,0.7002,0.7002,0.7002,0.7002,1182300008.0
2007-10-12 09:33:00,0.7003,0.7004,0.7003,0.70035,1182300008.0
2007-10-12 09:34:00,0.70035,0.7004,0.7003,0.70035,489900001.0
2007-10-12 09:35:00,0.70035,0.70035,0.70025,0.70035,1305500001.0
2007-10-12 09:36:00,0.70035,0.7004,0.70025,0.70025,1281599997.0
2007-10-12 09:37:00,0.7,0.7001,0.6999,0.7001,979099998.0
2007-10-12 09:38:00,0.7002,0.7002,0.7002,0.7002,979099998.0
2007-10-12 09:40:00,0.7003,0.7003,0.7002,0.7003,979099998.0
2007-10-12 09:41:00,0.7002,0.7003,0.7002,0.7002,979099998.0
2007-10-12 09:43:00,0.7003,0.7003,0.7002,0.7002,979099998.0
2007-10-12 09:44:00,0.7004,0.7004,0.7002,0.7003,979099998.0
2007-10-12 09:45:00,0.7001,0.7002,0.7001,0.7001,1077200001.0
2007-10-12 09:46:00,0.7002,0.7003,0.7002,0.7002,1077200001.0
2007-10-12 09:47:00,0.7001,0.7002,0.7001,0.7001,1077200001.0
2007-10-12 09:49:00,0.70025,0.7004,0.70025,0.7004,1077200001.0
2007-10-12 09:50:00,0.7004,0.7004,0.70025,0.7003,1755600016.0
2007-10-12 09:51:00,0.7002,0.7002,0.7002,0.7002,1501600029.0
2007-10-12 09:52:00,0.7003,0.7004,0.7002,0.7002,1501600029.0
2007-10-12 09:53:00,0.7003,0.7004,0.7002,0.70035,1173199983.0
2007-10-12 09:54:00,0.7001,0.7002,0.7001,0.7001,1551799996.0
2007-10-12 09:55:00,0.70035,0.7004,0.7003,0.7003,1551799996.0
2007-10-12 09:56:00,0.7001,0.7002,0.7001,0.7002,1705599975.0
2007-10-12 09:57:00,0.7003,0.7004,0.7003,0.7004,1705599975.0
2007-10-12 09:58:00,0.7005,0.7005,0.7002,0.7004,1705599975.0
2007-10-12 09:59:00,0.7003,0.7003,0.7002,0.7003,1705599975.0
2007-10-12 10:00:00,0.7002,0.7003,0.7002,0.7003,1705599975.0
2007-10-12 10:01:00,0.7002,0.7003,0.7002,0.7003,1705599975.0
2007-10-12 10:02:00,0.7002,0.7003,0.7002,0.7003,1705599975.0
2007-10-12 10:03:00,0.7002,0.7005,0.7002,0.7004,1705599975.0
2007-10-12 10:04:00,0.7003,0.7005,0.7003,0.7005,1705599975.0
2007-10-12 10:05:00,0.7006,0.7006,0.7005,0.7005,1705599975.0
2007-10-12 10:06:00,0.7004,0.7005,0.7003,0.7003,1705599975.0
2007-10-12 10:07:00,0.7004,0.7004,0.7003,0.7003,1705599975.0
2007-10-12 10:08:00,0.7002,0.7003,0.7002,0.7002,1705599975.0
2007-10-12 10:09:00,0.7001,0.7002,0.7001,0.7002,1705599975.0
2007-10-12 10:10:00,0.7001,0.7001,0.7,0.7,1705599975.0
2007-10-12 10:11:00,0.70015,0.7002,0.7,0.70015,1705599975.0
2007-10-12 10:12:00,0.7,0.7,0.6997,0.6998,1724999999.0
2007-10-12 10:13:00,0.6999,0.69995,0.69975,0.6999,1724999999.0
2007-10-12 10:14:00,0.6999,0.6999,0.69975,0.69985,1154999999.0
2007-10-12 10:15:00,0.6996,0.6997,0.6996,0.6996,1980700008.0
2007-10-12 10:16:00,0.6997,0.6997,0.6996,0.6996,1980700008.0
2007-10-12 10:17:00,0.6998,0.6998,0.69965,0.69975,1980700008.0
2007-10-12 10:18:00,0.6997,0.6997,0.6996,0.6996,1998800000.0
2007-10-12 10:19:00,0.6998,0.6998,0.6997,0.6997,1998800000.0
2007-10-12 10:20:00,0.6994,0.6995,0.6994,0.6994,1272599983.0
2007-10-12 10:21:00,0.6993,0.6993,0.6993,0.6993,1272599983.0
2007-10-12 10:22:00,0.6994,0.6995,0.6993,0.6994,1272599983.0
2007-10-12 10:23:00,0.6996,0.6997,0.69955,0.6997,1272599983.0
2007-10-12 10:24:00,0.6997,0.6997,0.69945,0.6996,1496800001.0
2007-10-12 10:25:00,0.6995,0.69975,0.6995,0.6997,1216399996.0
2007-10-12 10:26:00,0.6996,0.6996,0.6996,0.6996,1283800013.0
2007-10-12 10:27:00,0.6998,0.6998,0.69975,0.6998,1283800013.0
2007-10-12 10:28:00,0.6995,0.6996,0.6995,0.6995,2059999961.0
2007-10-12 10:29:00,0.6996,0.6996,0.6996,0.6996,2059999961.0
2007-10-12 10:30:00,0.6997,0.6997,0.6996,0.6996,2059999961.0
2007-10-12 10:31:00,0.69975,0.6998,0.6997,0.6998,2059999961.0
2007-10-12 10:32:00,0.6998,0.6998,0.6998,0.6998,1582799974.0
2007-10-12 10:33:00,0.6998,0.6998,0.6998,0.6998,1270399990.0
2007-10-12 10:34:00,0.6998,0.6998,0.6998,0.6998,990399988.0
2007-10-12 10:35:00,0.6998,0.6998,0.69975,0.6998,1375500005.0
2007-10-12 10:36:00,0.6998,0.6998,0.6998,0.6998,1222399993.0
2007-10-12 10:37:00,0.6998,0.6998,0.69975,0.6998,1024400001.0
2007-10-12 10:38:00,0.6998,0.6998,0.69975,0.6998,471299998.0
2007-10-12 10:39:00,0.6998,0.6998,0.69965,0.69965,1301700004.0
2007-10-12 10:40:00,0.6994,0.6995,0.6994,0.6995,48000000.0
2007-10-12 10:41:00,0.69965,0.6997,0.69965,0.69965,48000000.0
2007-10-12 10:42:00,0.69965,0.6997,0.6995,0.69965,1529899983.0
2007-10-12 10:43:00,0.69965,0.6997,0.6995,0.6996,564100002.0
2007-10-12 10:44:00,0.6993,0.6993,0.6992,0.6993,2047000002.0
2007-10-12 10:45:00,0.6994,0.6994,0.6993,0.6994,2047000002.0
2007-10-12 10:46:00,0.6993,0.6994,0.6992,0.6992,2047000002.0
2007-10-12 10:47:00,0.6991,0.6992,0.6991,0.6991,2047000002.0
2007-10-12 10:48:00,0.6992,0.6992,0.6991,0.6991,2047000002.0
2007-10-12 10:49:00,0.6993,0.6994,0.69915,0.69935,2047000002.0
2007-10-12 10:50:00,0.6994,0.6994,0.69925,0.6994,1735399990.0
2007-10-12 10:52:00,0.6993,0.6993,0.6992,0.6993,2119200001.0
2007-10-12 10:53:00,0.6994,0.6994,0.6994,0.6994,2119200001.0
2007-10-12 10:54:00,0.6993,0.6994,0.6991,0.6991,2119200001.0
2007-10-12 10:56:00,0.699,0.699,0.699,0.699,2119200001.0
2007-10-12 10:57:00,0.69915,0.6992,0.6991,0.69915,2119200001.0
2007-10-12 10:58:00,0.6991,0.6991,0.6989,0.6989,2144300027.0
2007-10-12 11:00:00,0.6991,0.6992,0.69905,0.6991,2144300027.0
2007-10-12 11:01:00,0.6991,0.6992,0.6991,0.6992,1385199992.0
2007-10-12 11:02:00,0.6989,0.699,0.6989,0.6989,2140100010.0
2007-10-12 11:03:00,0.699,0.699,0.6989,0.6989,2140100010.0
2007-10-12 11:04:00,0.6991,0.6991,0.699,0.6991,2140100010.0
2007-10-12 11:05:00,0.6991,0.69915,0.69905,0.69905,1409899971.0
2007-10-12 11:06:00,0.69905,0.6991,0.69905,0.6991,1233699982.0
2007-10-12 11:08:00,0.6991,0.6992,0.6991,0.69915,1128200008.0
2007-10-12 11:09:00,0.69915,0.6992,0.69915,0.6992,696400002.0
2007-10-12 11:10:00,0.6992,0.6992,0.6991,0.6992,1328900008.0
2007-10-12 11:11:00,0.69915,0.69925,0.6991,0.6992,1711200007.0
2007-10-12 11:12:00,0.69915,0.6993,0.69915,0.6993,766500005.0
2007-10-12 11:13:00,0.699,0.6991,0.699,0.6991,1488799991.0
2007-10-12 11:14:00,0.69925,0.6993,0.6992,0.6993,1488799991.0
2007-10-12 11:15:00,0.6993,0.6993,0.6992,0.69925,968700003.0
2007-10-12 11:16:00,0.6993,0.6993,0.6993,0.6993,661600011.0
2007-10-12 11:17:00,0.6993,0.6993,0.69915,0.69925,1486500010.0
2007-10-12 11:18:00,0.699,0.6991,0.699,0.6991,1729000016.0
2007-10-12 11:19:00,0.6992,0.6992,0.6992,0.6992,1729000016.0
2007-10-12 11:20:00,0.6991,0.6992,0.6991,0.6992,1729000016.0
2007-10-12 11:21:00,0.6993,0.6993,0.6992,0.6993,1729000016.0
2007-10-12 11:22:00,0.6995,0.6995,0.6995,0.6995,1729000016.0
2007-10-12 11:23:00,0.6995,0.6995,0.6994,0.6994,1202599993.0
2007-10-12 11:24:00,0.6994,0.6995,0.6993,0.6994,2122300007.0
2007-10-12 11:25:00,0.6993,0.6993,0.6992,0.6992,923399999.0
2007-10-12 11:26:00,0.6994,0.6995,0.6994,0.6995,923399999.0
2007-10-12 11:27:00,0.6994,0.6994,0.6993,0.6993,897400004.0
2007-10-12 11:28:00,0.6994,0.6994,0.6993,0.6994,897400004.0
2007-10-12 11:29:00,0.6996,0.69965,0.69955,0.6996,897400004.0
2007-10-12 11:30:00,0.69965,0.6997,0.6996,0.6997,1329399980.0
2007-10-12 11:34:00,0.6996,0.6996,0.6995,0.6995,1598100053.0
2007-10-12 11:36:00,0.6997,0.6997,0.6996,0.6996,1598100053.0
2007-10-12 11:37:00,0.6995,0.6995,0.6994,0.6994,569999991.0
2007-10-12 11:38:00,0.6993,0.6993,0.6993,0.6993,569999991.0
2007-10-12 11:39:00,0.6992,0.6992,0.6991,0.6992,569999991.0
2007-10-12 11:40:00,0.6994,0.6994,0.6993,0.6993,569999991.0
2007-10-12 11:41:00,0.6993,0.6994,0.6993,0.6994,442600001.0
2007-10-12 11:42:00,0.6994,0.6995,0.69935,0.69935,2015199973.0
2007-10-12 11:43:00,0.6993,0.6993,0.6992,0.6992,1850200013.0
2007-10-12 11:44:00,0.69935,0.6994,0.6993,0.6994,1850200013.0
2007-10-12 11:45:00,0.6994,0.6994,0.69935,0.6994,866300002.0
2007-10-12 11:47:00,0.6994,0.6994,0.69935,0.6994,768200006.0
2007-10-12 11:48:00,0.6993,0.6993,0.6992,0.6992,1694300001.0
2007-10-12 11:49:00,0.6993,0.6993,0.6992,0.6992,1694300001.0
2007-10-12 11:50:00,0.6993,0.6994,0.6992,0.6993,1694300001.0
2007-10-12 11:51:00,0.699,0.6991,0.699,0.699,573599999.0
2007-10-12 11:52:00,0.6991,0.6991,0.699,0.699,573599999.0
2007-10-12 11:53:00,0.69915,0.69925,0.69915,0.6992,573599999.0
2007-10-12 11:54:00,0.69925,0.6993,0.6992,0.6992,1273799991.0
2007-10-12 11:55:00,0.6991,0.6991,0.699,0.6991,1802499982.0
2007-10-12 11:56:00,0.69915,0.6993,0.69915,0.6993,1802499982.0
2007-10-12 11:57:00,0.6993,0.6993,0.6991,0.6992,921899994.0
2007-10-12 11:58:00,0.6989,0.699,0.6989,0.6989,955400004.0
2007-10-12 11:59:00,0.699,0.699,0.6989,0.699,955400004.0
2007-10-12 12:00:00,0.6992,0.6992,0.6992,0.6992,955400004.0
2007-10-12 12:01:00,0.6991,0.6992,0.6991,0.6992,379200004.0
2007-10-12 12:03:00,0.6994,0.6994,0.6993,0.6994,379200004.0
2007-10-12 12:04:00,0.6994,0.6994,0.69935,0.6994,527200009.0
2007-10-12 12:05:00,0.6994,0.69945,0.69935,0.6994,1855899991.0
2007-10-12 12:06:00,0.6994,0.6994,0.6992,0.69935,1350799999.0
2007-10-12 12:07:00,0.69935,0.69945,0.6993,0.69945,752899986.0
2007-10-12 12:08:00,0.6994,0.6995,0.6994,0.69945,466299990.0
2007-10-12 12:09:00,0.6994,0.6994,0.6994,0.6994,1658000010.0
2007-10-12 12:10:00,0.6993,0.6993,0.6993,0.6993,1658000010.0
2007-10-12 12:11:00,0.69945,0.6995,0.6994,0.6995,1658000010.0
2007-10-12 12:13:00,0.6994,0.6995,0.6994,0.6995,1851000005.0
2007-10-12 12:14:00,0.6996,0.6996,0.6996,0.6996,1851000005.0
2007-10-12 12:15:00,0.6998,0.6998,0.69965,0.69975,1851000005.0
2007-10-12 12:16:00,0.69975,0.6998,0.69975,0.6998,938999997.0
2007-10-12 12:17:00,0.6998,0.69985,0.6997,0.6998,2041700023.0
2007-10-12 12:18:00,0.6998,0.6999,0.69975,0.6999,808300005.0
2007-10-12 12:19:00,0.6999,0.6999,0.69985,0.69985,163800000.0
2007-10-12 12:20:00,0.6996,0.6996,0.6996,0.6996,1962000009.0
2007-10-12 12:21:00,0.6998,0.69985,0.69965,0.69975,1962000009.0
2007-10-12 12:22:00,0.6997,0.6997,0.6997,0.6997,1378700006.0
2007-10-12 12:23:00,0.6996,0.6996,0.6996,0.6996,1378700006.0
2007-10-12 12:24:00,0.6998,0.6999,0.69975,0.6998,1378700006.0
2007-10-12 12:25:00,0.6998,0.6998,0.6997,0.6998,1665899995.0
2007-10-12 12:26:00,0.6997,0.6997,0.6997,0.6997,1412199993.0
2007-10-12 12:28:00,0.6996,0.6997,0.6996,0.6997,1412199993.0
2007-10-12 12:29:00,0.6996,0.6996,0.6995,0.6995,1412199993.0
2007-10-12 12:30:00,0.6994,0.6995,0.6994,0.6995,1412199993.0
2007-10-12 12:31:00,0.6996,0.6997,0.69955,0.69965,1412199993.0
2007-10-12 12:32:00,0.6996,0.6997,0.6996,0.6997,1351099993.0
2007-10-12 12:33:00,0.6996,0.6996,0.6995,0.6995,387000004.0
2007-10-12 12:34:00,0.6997,0.6998,0.6997,0.6998,387000004.0
2007-10-12 12:35:00,0.6998,0.6998,0.69975,0.6998,1097799999.0
2007-10-12 12:36:00,0.6998,0.6998,0.69975,0.6998,601500000.0
2007-10-12 12:37:00,0.6995,0.6996,0.6995,0.6996,2089599992.0
2007-10-12 12:38:00,0.6995,0.6995,0.6994,0.6995,2089599992.0
2007-10-12 12:39:00,0.6997,0.6998,0.6994,0.6995,2089599992.0
2007-10-12 12:40:00,0.6995,0.6995,0.6993,0.6994,1634499989.0
2007-10-12 12:41:00,0.6993,0.6993,0.6993,0.6993,1075799999.0
2007-10-12 12:42:00,0.6995,0.6996,0.6995,0.6996,1075799999.0
2007-10-12 12:43:00,0.6996,0.6996,0.69955,0.6996,91200000.0
2007-10-12 12:44:00,0.6996,0.6996,0.6995,0.6995,571399998.0
2007-10-12 12:45:00,0.69945,0.6996,0.69945,0.6996,1773700006.0
2007-10-12 12:46:00,0.69955,0.6996,0.6994,0.69945,2072400003.0
2007-10-12 12:47:00,0.6995,0.69955,0.6994,0.6995,1102399991.0
2007-10-12 12:48:00,0.6995,0.6995,0.69945,0.6995,647199996.0
2007-10-12 12:49:00,0.6995,0.6995,0.6994,0.6995,1936899987.0
2007-10-12 12:50:00,0.6995,0.69955,0.6995,0.6995,1495099995.0
2007-10-12 12:51:00,0.6995,0.6996,0.6995,0.6996,409899995.0
2007-10-12 12:52:00,0.6996,0.69965,0.6996,0.6996,1631700023.0
2007-10-12 12:53:00,0.69955,0.6997,0.69955,0.6997,1524600008.0
2007-10-12 12:54:00,0.6997,0.6997,0.6997,0.6997,1136999998.0
2007-10-12 12:55:00,0.6997,0.6997,0.6995,0.6996,1894399996.0
2007-10-12 12:56:00,0.6996,0.6998,0.6995,0.69975,1817100003.0
2007-10-12 12:57:00,0.6998,0.6998,0.69975,0.6998,201400002.0
2007-10-12 12:58:00,0.6998,0.6999,0.69975,0.69985,1105499992.0
2007-10-12 12:59:00,0.6998,0.6998,0.6998,0.6998,811400005.0
2007-10-12 13:00:00,0.6997,0.6998,0.6997,0.6997,811400005.0
2007-10-12 13:01:00,0.6996,0.6997,0.6996,0.6996,811400005.0
2007-10-12 13:02:00,0.6997,0.6997,0.6996,0.6996,811400005.0
2007-10-12 13:03:00,0.69975,0.6998,0.69975,0.6998,811400005.0
2007-10-12 13:04:00,0.6998,0.6998,0.69975,0.6998,1233000006.0
2007-10-12 13:05:00,0.69975,0.6998,0.69975,0.6998,1602100003.0
2007-10-12 13:06:00,0.6998,0.6999,0.69965,0.6999,1684400000.0
2007-10-12 13:07:00,0.6998,0.6998,0.6997,0.6998,1618100007.0
2007-10-12 13:08:00,0.6997,0.6997,0.6997,0.6997,1618100007.0
2007-10-12 13:09:00,0.6996,0.6997,0.6996,0.6996,1618100007.0
2007-10-12 13:11:00,0.6998,0.6999,0.6998,0.69985,1618100007.0
2007-10-12 13:12:00,0.6998,0.6998,0.6998,0.6998,1030499987.0
2007-10-12 13:13:00,0.7,0.7001,0.69995,0.7001,1030499987.0
2007-10-12 13:14:00,0.7001,0.7001,0.7,0.7001,671299999.0
2007-10-12 13:15:00,0.7001,0.7001,0.6999,0.7,1394000002.0
2007-10-12 13:16:00,0.6998,0.6999,0.6998,0.6999,1843399998.0
2007-10-12 13:17:00,0.7,0.7,0.6999,0.7,1843399998.0
2007-10-12 13:18:00,0.69995,0.7,0.69985,0.69985,1091200002.0
2007-10-12 13:19:00,0.69985,0.6999,0.69965,0.69965,1997800004.0
2007-10-12 13:20:00,0.69965,0.69965,0.6993,0.69945,1626400007.0
2007-10-12 13:21:00,0.69955,0.6996,0.6994,0.69955,1829300015.0
2007-10-12 13:22:00,0.69955,0.6996,0.6995,0.6996,1326100006.0
2007-10-12 13:23:00,0.6993,0.6994,0.6993,0.6994,1671599990.0
2007-10-12 13:24:00,0.69955,0.6996,0.69945,0.69945,1671599990.0
2007-10-12 13:25:00,0.6993,0.6994,0.6993,0.6993,2096100016.0
2007-10-12 13:28:00,0.6995,0.6995,0.6995,0.6995,2096100016.0
2007-10-12 13:29:00,0.6994,0.6994,0.6993,0.6993,1748400013.0
2007-10-12 13:31:00,0.6995,0.6996,0.6994,0.6995,1748400013.0
2007-10-12 13:32:00,0.6995,0.6995,0.69925,0.6994,1687899971.0
2007-10-12 13:33:00,0.6991,0.6992,0.6991,0.6991,330400006.0
2007-10-12 13:34:00,0.6992,0.6992,0.6991,0.6992,330400006.0
2007-10-12 13:35:00,0.6994,0.6994,0.6993,0.6994,330400006.0
2007-10-12 13:36:00,0.6994,0.6994,0.6994,0.6994,1753599976.0
2007-10-12 13:37:00,0.6994,0.69945,0.69935,0.6994,1604199988.0
2007-10-12 13:38:00,0.6994,0.69945,0.69935,0.6994,1380899996.0
2007-10-12 13:39:00,0.6994,0.6994,0.6994,0.6994,2117199991.0
2007-10-12 13:40:00,0.69935,0.6994,0.69935,0.6994,1234499997.0
2007-10-12 13:41:00,0.6994,0.6994,0.69935,0.69935,66600000.0
2007-10-12 13:42:00,0.69935,0.6994,0.6993,0.6994,503600000.0
2007-10-12 13:43:00,0.6991,0.6992,0.6991,0.6991,1451100019.0
2007-10-12 13:44:00,0.6993,0.6993,0.6991,0.6992,1451100019.0
2007-10-12 13:46:00,0.6989,0.6989,0.6988,0.6988,1561499991.0
2007-10-12 13:47:00,0.699,0.6991,0.699,0.6991,1561499991.0
2007-10-12 13:48:00,0.6988,0.6988,0.6988,0.6988,1788799991.0
2007-10-12 13:49:00,0.6987,0.6987,0.6984,0.6987,1788799991.0
2007-10-12 13:50:00,0.6988,0.6988,0.6986,0.6986,1788799991.0
2007-10-12 13:51:00,0.6985,0.6985,0.6984,0.6984,1788799991.0
2007-10-12 13:52:00,0.6985,0.6985,0.6984,0.6985,1788799991.0
2007-10-12 13:53:00,0.69865,0.6987,0.69855,0.6986,1788799991.0
2007-10-12 13:54:00,0.6984,0.6985,0.6984,0.6985,687700000.0
2007-10-12 13:55:00,0.6986,0.6986,0.6986,0.6986,687700000.0
2007-10-12 13:56:00,0.6988,0.6988,0.69875,0.6988,687700000.0
2007-10-12 13:57:00,0.6985,0.6985,0.6985,0.6985,1976399971.0
2007-10-12 13:58:00,0.6984,0.6984,0.6982,0.6982,1976399971.0
2007-10-12 13:59:00,0.6983,0.6983,0.6982,0.6983,1976399971.0
2007-10-12 14:00:00,0.6982,0.6984,0.6982,0.6984,1976399971.0
2007-10-12 14:01:00,0.6985,0.6986,0.69845,0.6986,1976399971.0
2007-10-12 14:02:00,0.6985,0.6985,0.6984,0.6985,1644200001.0
2007-10-12 14:03:00,0.6984,0.6984,0.6983,0.6984,1644200001.0
2007-10-12 14:04:00,0.6983,0.6985,0.6983,0.6985,1644200001.0
2007-10-12 14:05:00,0.6986,0.6986,0.6986,0.6986,1644200001.0
2007-10-12 14:06:00,0.6985,0.6986,0.6985,0.6985,1644200001.0
2007-10-12 14:07:00,0.6987,0.6987,0.6985,0.6987,1644200001.0
2007-10-12 14:08:00,0.6984,0.6985,0.6984,0.6984,1879800005.0
2007-10-12 14:09:00,0.6983,0.6984,0.6983,0.6983,1879800005.0
2007-10-12 14:10:00,0.6984,0.6984,0.6983,0.6983,1879800005.0
2007-10-12 14:11:00,0.6982,0.6982,0.6982,0.6982,1879800005.0
2007-10-12 14:12:00,0.6981,0.6982,0.6981,0.6982,1879800005.0
2007-10-12 14:13:00,0.6981,0.6982,0.6981,0.6981,1879800005.0
2007-10-12 14:14:00,0.6983,0.6985,0.69825,0.69845,1879800005.0
2007-10-12 14:15:00,0.6983,0.6983,0.6983,0.6983,1884800009.0
2007-10-12 14:16:00,0.6985,0.6985,0.69845,0.69845,1884800009.0
2007-10-12 14:18:00,0.6985,0.6986,0.6984,0.69855,1735400020.0
2007-10-12 14:20:00,0.6986,0.6986,0.69855,0.6986,1796999976.0
2007-10-12 14:21:00,0.6983,0.6984,0.6983,0.6984,2035500009.0
2007-10-12 14:22:00,0.6983,0.6985,0.6983,0.6985,2035500009.0
2007-10-12 14:23:00,0.69865,0.69875,0.6986,0.6987,2035500009.0
2007-10-12 14:24:00,0.6987,0.6987,0.6987,0.6987,1445800014.0
2007-10-12 14:25:00,0.6986,0.6986,0.6985,0.6986,1890100011.0
2007-10-12 14:26:00,0.6987,0.69875,0.69855,0.69855,1890100011.0
2007-10-12 14:27:00,0.6983,0.6985,0.6983,0.6984,2124899989.0
2007-10-12 14:28:00,0.6986,0.6986,0.6984,0.6985,2124899989.0
2007-10-12 14:29:00,0.6985,0.6986,0.6983,0.6984,1918299999.0
2007-10-12 14:30:00,0.6984,0.6984,0.698,0.6983,737899994.0
2007-10-12 14:31:00,0.6982,0.6984,0.6981,0.6983,737899994.0
2007-10-12 14:32:00,0.6984,0.6986,0.6983,0.6985,737899994.0
2007-10-12 14:33:00,0.6986,0.6987,0.6985,0.6986,737899994.0
2007-10-12 14:34:00,0.6987,0.6987,0.6984,0.6984,737899994.0
2007-10-12 14:35:00,0.6985,0.6985,0.6983,0.6983,737899994.0
2007-10-12 14:36:00,0.6984,0.6985,0.6984,0.6984,737899994.0
2007-10-12 14:37:00,0.6983,0.6984,0.6982,0.6982,737899994.0
2007-10-12 14:38:00,0.6981,0.6982,0.6981,0.6981,737899994.0
2007-10-12 14:39:00,0.6982,0.6983,0.6982,0.6982,737899994.0
2007-10-12 14:40:00,0.6983,0.6984,0.6982,0.6983,737899994.0
2007-10-12 14:41:00,0.6984,0.6984,0.6981,0.6982,737899994.0
2007-10-12 14:42:00,0.6983,0.6984,0.6982,0.6983,737899994.0
2007-10-12 14:43:00,0.6984,0.6985,0.6983,0.6984,737899994.0
2007-10-12 14:44:00,0.6983,0.6984,0.6983,0.6984,737899994.0
2007-10-12 14:45:00,0.6983,0.6984,0.6983,0.6983,737899994.0
2007-10-12 14:46:00,0.6985,0.6985,0.6981,0.6981,737899994.0
2007-10-12 14:47:00,0.698,0.6981,0.6979,0.698,737899994.0
2007-10-12 14:48:00,0.6979,0.698,0.6979,0.698,737899994.0
2007-10-12 14:49:00,0.6979,0.6981,0.6979,0.698,737899994.0
2007-10-12 14:50:00,0.6981,0.6981,0.698,0.6981,737899994.0
2007-10-12 14:52:00,0.6983,0.6983,0.6982,0.6982,737899994.0
2007-10-12 14:53:00,0.6982,0.6982,0.698,0.6981,1664700001.0
2007-10-12 14:54:00,0.6979,0.6979,0.6979,0.6979,1487899997.0
2007-10-12 14:55:00,0.698,0.698,0.6979,0.698,1487899997.0
2007-10-12 14:56:00,0.6981,0.6981,0.698,0.698,1487899997.0
2007-10-12 14:57:00,0.6981,0.6981,0.6979,0.6979,1487899997.0
2007-10-12 14:59:00,0.698,0.698,0.6978,0.6978,1487899997.0
2007-10-12 15:00:00,0.6979,0.698,0.6979,0.698,1487899997.0
2007-10-12 15:01:00,0.6981,0.6981,0.698,0.6981,1487899997.0
2007-10-12 15:02:00,0.6982,0.6982,0.6981,0.6982,1487899997.0
2007-10-12 15:03:00,0.6981,0.6982,0.6981,0.6981,1487899997.0
2007-10-12 15:04:00,0.698,0.6981,0.698,0.698,1487899997.0
2007-10-12 15:05:00,0.6979,0.698,0.6979,0.698,1487899997.0
2007-10-12 15:06:00,0.6979,0.698,0.6978,0.6979,1487899997.0
2007-10-12 15:07:00,0.6978,0.6978,0.6976,0.6976,1487899997.0
2007-10-12 15:08:00,0.6977,0.6977,0.6976,0.6976,1487899997.0
2007-10-12 15:09:00,0.6977,0.6977,0.6976,0.6977,1487899997.0
2007-10-12 15:10:00,0.6976,0.6977,0.6976,0.6977,1487899997.0
2007-10-12 15:11:00,0.6976,0.6977,0.6975,0.6975,1487899997.0
2007-10-12 15:12:00,0.6974,0.6975,0.6974,0.6975,1487899997.0
2007-10-12 15:13:00,0.6974,0.6975,0.6974,0.6974,1487899997.0
2007-10-12 15:14:00,0.6975,0.6975,0.6973,0.6973,1487899997.0
2007-10-12 15:15:00,0.6974,0.6974,0.6973,0.6974,1487899997.0
2007-10-12 15:16:00,0.6973,0.6974,0.6973,0.6973,1487899997.0
2007-10-12 15:17:00,0.6974,0.6974,0.6973,0.6973,1487899997.0
2007-10-12 15:18:00,0.6974,0.6974,0.6973,0.6973,1487899997.0
2007-10-12 15:19:00,0.6972,0.6973,0.6971,0.6971,1487899997.0
2007-10-12 15:20:00,0.6972,0.6972,0.6971,0.6971,1487899997.0
2007-10-12 15:21:00,0.6972,0.6972,0.697,0.697,1487899997.0
2007-10-12 15:22:00,0.6969,0.697,0.6969,0.6969,1487899997.0
2007-10-12 15:23:00,0.697,0.6971,0.6969,0.6971,1487899997.0
2007-10-12 15:24:00,0.697,0.6971,0.697,0.6971,1487899997.0
2007-10-12 15:25:00,0.697,0.697,0.6968,0.6968,1487899997.0
2007-10-12 15:26:00,0.6969,0.6969,0.6969,0.6969,1487899997.0
2007-10-12 15:27:00,0.697,0.697,0.6969,0.6969,1487899997.0
2007-10-12 15:28:00,0.6971,0.69715,0.69705,0.6971,1487899997.0
2007-10-12 15:29:00,0.697,0.697,0.6968,0.6968,1157200002.0
2007-10-12 15:30:00,0.6969,0.6969,0.6968,0.6969,1157200002.0
2007-10-12 15:31:00,0.6968,0.6968,0.6966,0.6967,1157200002.0
2007-10-12 15:32:00,0.6966,0.6967,0.6965,0.6967,1157200002.0
2007-10-12 15:33:00,0.6966,0.6968,0.6966,0.6967,1157200002.0
2007-10-12 15:34:00,0.6968,0.6968,0.6967,0.6968,1157200002.0
2007-10-12 15:35:00,0.6969,0.6969,0.6968,0.6969,1157200002.0
2007-10-12 15:36:00,0.6968,0.6969,0.6968,0.6969,1157200002.0
2007-10-12 15:37:00,0.6968,0.697,0.6968,0.6969,1157200002.0
2007-10-12 15:38:00,0.697,0.697,0.6969,0.697,1157200002.0
2007-10-12 15:40:00,0.6969,0.697,0.6969,0.697,1157200002.0
2007-10-12 15:41:00,0.69725,0.6973,0.69725,0.6973,1157200002.0
2007-10-12 15:42:00,0.69725,0.6973,0.6971,0.69725,893899992.0
2007-10-12 15:43:00,0.6973,0.6973,0.6972,0.69725,1168700003.0
2007-10-12 15:44:00,0.69725,0.6973,0.69705,0.6973,579400012.0
2007-10-12 15:45:00,0.6973,0.6973,0.69725,0.69725,158400000.0
2007-10-12 15:46:00,0.697,0.6971,0.697,0.697,1258900004.0
2007-10-12 15:48:00,0.6972,0.6973,0.6972,0.69725,1258900004.0
2007-10-12 15:49:00,0.69725,0.6973,0.6972,0.6972,715300010.0
2007-10-12 15:50:00,0.6972,0.69725,0.6972,0.69725,415200007.0
2007-10-12 15:52:00,0.697,0.6971,0.697,0.697,558500002.0
2007-10-12 15:53:00,0.6969,0.697,0.6969,0.6969,558500002.0
2007-10-12 15:54:00,0.697,0.697,0.6969,0.697,558500002.0
2007-10-12 15:55:00,0.6969,0.6969,0.6969,0.6969,558500002.0
2007-10-12 15:56:00,0.697,0.697,0.6969,0.697,558500002.0
2007-10-12 15:57:00,0.6969,0.697,0.6969,0.6969,558500002.0
2007-10-12 15:58:00,0.6968,0.6969,0.6968,0.6969,558500002.0
2007-10-12 15:59:00,0.6971,0.69715,0.697,0.69715,558500002.0
2007-10-12 16:00:00,0.6969,0.697,0.6969,0.697,1896799989.0
2007-10-12 16:01:00,0.6971,0.6971,0.6971,0.6971,1896799989.0
2007-10-12 16:02:00,0.69725,0.6973,0.6971,0.6973,1896799989.0
2007-10-12 16:03:00,0.6973,0.6973,0.69725,0.6973,480500000.0
2007-10-12 16:04:00,0.6972,0.6972,0.6971,0.6971,1206900003.0
2007-10-12 16:05:00,0.697,0.6971,0.6969,0.6969,1206900003.0
2007-10-12 16:06:00,0.697,0.6971,0.6969,0.697,1206900003.0
2007-10-12 16:07:00,0.6969,0.697,0.6969,0.6969,1206900003.0
2007-10-12 16:08:00,0.697,0.697,0.6969,0.697,1206900003.0
2007-10-12 16:09:00,0.6969,0.697,0.6969,0.6969,1206900003.0
2007-10-12 16:10:00,0.697,0.697,0.6969,0.6969,1206900003.0
2007-10-12 16:11:00,0.697,0.697,0.6969,0.6969,1206900003.0
2007-10-12 16:12:00,0.697,0.697,0.6969,0.6969,1206900003.0
2007-10-12 16:13:00,0.6971,0.6971,0.697,0.6971,1206900003.0
2007-10-12 16:14:00,0.6968,0.697,0.6968,0.697,2001500026.0
2007-10-12 16:15:00,0.6969,0.697,0.6968,0.6969,2001500026.0
2007-10-12 16:16:00,0.6968,0.6969,0.6968,0.6968,2001500026.0
2007-10-12 16:17:00,0.6969,0.6969,0.6969,0.6969,2001500026.0
2007-10-12 16:19:00,0.6968,0.6968,0.6968,0.6968,2001500026.0
2007-10-12 16:20:00,0.697,0.697,0.6969,0.697,2001500026.0
2007-10-12 16:21:00,0.6969,0.6969,0.6967,0.6967,1711299990.0
2007-10-12 16:22:00,0.6968,0.6968,0.6967,0.6968,1711299990.0
2007-10-12 16:23:00,0.6969,0.6969,0.6968,0.6969,1711299990.0
2007-10-12 16:24:00,0.69705,0.6972,0.697,0.6971,1711299990.0
2007-10-12 16:25:00,0.6969,0.6969,0.6968,0.6968,2099299983.0
2007-10-12 16:26:00,0.6971,0.6971,0.6969,0.697,2099299983.0
2007-10-12 16:27:00,0.6967,0.6968,0.6967,0.6967,1149799994.0
2007-10-12 16:28:00,0.6969,0.697,0.6969,0.6969,1149799994.0
2007-10-12 16:29:00,0.6969,0.697,0.69675,0.697,488200005.0
2007-10-12 16:30:00,0.697,0.697,0.69685,0.69685,1558799988.0
2007-10-12 16:31:00,0.69685,0.6969,0.69685,0.6969,1642300000.0
2007-10-12 16:33:00,0.6969,0.6969,0.6967,0.6969,1027300000.0
2007-10-12 16:35:00,0.69695,0.697,0.69685,0.697,1503599981.0
2007-10-12 16:36:00,0.697,0.697,0.69685,0.69685,1311300018.0
2007-10-12 16:37:00,0.6969,0.6969,0.6966,0.6967,1621800009.0
2007-10-12 16:38:00,0.6964,0.6964,0.6964,0.6964,1615200032.0
2007-10-12 16:39:00,0.6965,0.6965,0.6964,0.6965,1615200032.0
2007-10-12 16:40:00,0.69665,0.6967,0.6965,0.69665,1615200032.0
2007-10-12 16:41:00,0.6964,0.6965,0.6964,0.6964,1347000000.0
2007-10-12 16:44:00,0.6965,0.6965,0.6964,0.6964,1347000000.0
2007-10-12 16:46:00,0.69655,0.6966,0.6965,0.69655,1347000000.0
2007-10-12 16:47:00,0.6963,0.6964,0.6963,0.6963,834500005.0
2007-10-12 16:49:00,0.6962,0.6963,0.6962,0.6962,834500005.0
2007-10-12 16:50:00,0.6963,0.6963,0.6962,0.6962,834500005.0
2007-10-12 16:51:00,0.6963,0.6963,0.6962,0.6962,834500005.0
2007-10-12 16:52:00,0.6963,0.6963,0.6961,0.6962,834500005.0
2007-10-12 16:53:00,0.6961,0.6961,0.696,0.6961,834500005.0
2007-10-12 16:54:00,0.696,0.6961,0.696,0.6961,834500005.0
2007-10-12 16:55:00,0.696,0.6961,0.696,0.6961,834500005.0
2007-10-12 16:56:00,0.696,0.6961,0.696,0.696,834500005.0
2007-10-12 16:57:00,0.6961,0.6963,0.6961,0.6962,834500005.0
2007-10-12 16:58:00,0.6963,0.6963,0.6962,0.6963,834500005.0
2007-10-12 16:59:00,0.6962,0.6962,0.6961,0.6962,834500005.0
2007-10-12 17:00:00,0.6963,0.6963,0.6962,0.6962,834500005.0
2007-10-12 17:01:00,0.6964,0.6964,0.6963,0.69635,834500005.0
2007-10-12 17:02:00,0.6963,0.6963,0.6962,0.6963,1710700007.0
2007-10-12 17:04:00,0.6964,0.6964,0.6963,0.6964,1710700007.0
2007-10-12 17:05:00,0.6965,0.6965,0.6964,0.6964,1710700007.0
2007-10-12 17:06:00,0.6965,0.6965,0.6964,0.6965,1710700007.0
2007-10-12 17:07:00,0.6967,0.6967,0.69655,0.69665,1710700007.0
2007-10-12 17:08:00,0.6966,0.6967,0.69655,0.6966,1772600008.0
2007-10-12 17:09:00,0.6964,0.6964,0.6963,0.6964,1043600001.0
2007-10-12 17:10:00,0.6965,0.6965,0.6965,0.6965,1043600001.0
2007-10-12 17:11:00,0.6964,0.6965,0.6964,0.6965,1043600001.0
2007-10-12 17:12:00,0.6964,0.6964,0.6963,0.6963,1043600001.0
2007-10-12 17:13:00,0.6964,0.6965,0.6963,0.6964,1043600001.0
2007-10-12 17:15:00,0.6963,0.6964,0.6963,0.6964,1043600001.0
2007-10-12 17:16:00,0.6965,0.6966,0.6965,0.6966,1043600001.0
2007-10-12 17:17:00,0.6966,0.6966,0.6965,0.6965,1729300017.0
2007-10-12 17:18:00,0.6964,0.6964,0.6964,0.6964,1818500011.0
2007-10-12 17:19:00,0.69655,0.69655,0.69645,0.6965,1818500011.0
2007-10-12 17:20:00,0.69645,0.6966,0.69645,0.69655,982999997.0
2007-10-12 17:21:00,0.69655,0.6967,0.69655,0.6967,1970600004.0
2007-10-12 17:22:00,0.6964,0.6964,0.6963,0.6963,847300005.0
2007-10-12 17:23:00,0.6965,0.6965,0.69645,0.6965,847300005.0
2007-10-12 17:24:00,0.6965,0.6965,0.6962,0.69635,1944000018.0
2007-10-12 17:25:00,0.6963,0.6964,0.6962,0.6963,2127200003.0
2007-10-12 17:26:00,0.6964,0.6964,0.6962,0.6962,2127200003.0
2007-10-12 17:27:00,0.6963,0.6963,0.6962,0.6963,2127200003.0
2007-10-12 17:28:00,0.6965,0.6965,0.69635,0.6964,2127200003.0
2007-10-12 17:29:00,0.6963,0.6963,0.6962,0.6962,1465099982.0
2007-10-12 17:30:00,0.6963,0.6963,0.6962,0.6962,1465099982.0
2007-10-12 17:32:00,0.6964,0.69645,0.69635,0.69635,1465099982.0
2007-10-12 17:33:00,0.6961,0.6961,0.6961,0.6961,2094999996.0
2007-10-12 17:34:00,0.6962,0.6962,0.6961,0.6962,2094999996.0
2007-10-12 17:35:00,0.6963,0.6963,0.6962,0.6962,2094999996.0
2007-10-12 17:36:00,0.6963,0.6964,0.6962,0.6964,2094999996.0
2007-10-12 17:37:00,0.6966,0.6966,0.6964,0.6964,2094999996.0
2007-10-12 17:39:00,0.6965,0.6965,0.69645,0.6965,728799995.0
2007-10-12 17:40:00,0.6965,0.69655,0.69645,0.6965,1995800010.0
2007-10-12 17:41:00,0.6965,0.69655,0.6965,0.69655,505599997.0
2007-10-12 17:42:00,0.69655,0.6966,0.6964,0.6964,2075199981.0
2007-10-12 17:43:00,0.6963,0.6963,0.6962,0.6963,1598199993.0
2007-10-12 17:44:00,0.69645,0.69645,0.6963,0.6963,1598199993.0
2007-10-12 17:45:00,0.6963,0.6964,0.69625,0.6963,1214699995.0
2007-10-12 17:46:00,0.6962,0.6963,0.6962,0.6963,2102899992.0
2007-10-12 17:49:00,0.69625,0.6963,0.69625,0.6963,1180200024.0
2007-10-12 17:50:00,0.69625,0.6963,0.69625,0.69625,512700000.0
2007-10-12 17:51:00,0.6961,0.6961,0.696,0.696,1923499987.0
2007-10-12 17:52:00,0.6962,0.69635,0.6962,0.69625,1923499987.0
2007-10-12 17:54:00,0.69635,0.6964,0.69635,0.6964,191300000.0
2007-10-12 17:55:00,0.6964,0.6964,0.69635,0.6964,992599999.0
2007-10-12 17:56:00,0.6964,0.69645,0.6964,0.6964,1508300000.0
2007-10-12 17:57:00,0.6964,0.6965,0.6963,0.6964,1267499990.0
2007-10-12 17:58:00,0.69645,0.6965,0.69645,0.6965,663200003.0
2007-10-12 17:59:00,0.6965,0.69655,0.69645,0.6965,1240300000.0
2007-10-12 18:00:00,0.69645,0.6965,0.69645,0.6965,1753599994.0
2007-10-12 18:01:00,0.6962,0.6962,0.6962,0.6962,1973500010.0
2007-10-12 18:02:00,0.69635,0.6965,0.69635,0.6965,1973500010.0
2007-10-12 18:03:00,0.6964,0.6964,0.6963,0.6963,1701199994.0
2007-10-12 18:04:00,0.69645,0.6965,0.6963,0.6964,1701199994.0
2007-10-12 18:05:00,0.6963,0.6963,0.696,0.6961,1882199990.0
2007-10-12 18:06:00,0.6963,0.69635,0.6963,0.6963,1882199990.0
2007-10-12 18:07:00,0.6963,0.6964,0.6963,0.6964,1857999998.0
2007-10-12 18:08:00,0.6964,0.6965,0.6964,0.6964,1412899985.0
2007-10-12 18:09:00,0.6964,0.6965,0.6964,0.69645,664400001.0
2007-10-12 18:10:00,0.69645,0.6965,0.6964,0.69645,750799999.0
2007-10-12 18:11:00,0.69645,0.6965,0.6964,0.6965,1076399997.0
2007-10-12 18:12:00,0.6965,0.6965,0.69645,0.69645,250900000.0
2007-10-12 18:13:00,0.69645,0.6965,0.6963,0.6964,719399996.0
2007-10-12 18:14:00,0.6964,0.6964,0.6963,0.69635,1255700019.0
2007-10-12 18:15:00,0.6963,0.6964,0.69625,0.6963,1471099979.0
2007-10-12 18:16:00,0.6963,0.6964,0.6963,0.6963,868299980.0
2007-10-12 18:17:00,0.6962,0.6962,0.696,0.696,1780100006.0
2007-10-12 18:18:00,0.69615,0.6963,0.69615,0.6962,1780100006.0
2007-10-12 18:19:00,0.6962,0.6963,0.6961,0.6961,1030600006.0
2007-10-12 18:20:00,0.6961,0.6961,0.696,0.696,1953700012.0
2007-10-12 18:21:00,0.6962,0.6962,0.6959,0.6962,1953700012.0
2007-10-12 18:22:00,0.6962,0.6962,0.6961,0.6962,1418625000.0
2007-10-12 18:23:00,0.6962,0.69625,0.6961,0.69625,1825000004.0
2007-10-12 18:24:00,0.6963,0.6963,0.69625,0.6963,109600000.0
2007-10-12 18:25:00,0.69625,0.6963,0.69625,0.6963,9300000.0
2007-10-12 18:26:00,0.6963,0.6963,0.69625,0.6963,86500000.0
2007-10-12 18:27:00,0.6963,0.6963,0.6963,0.6963,116000000.0
2007-10-12 18:28:00,0.6963,0.6964,0.69625,0.6963,613200003.0
2007-10-12 18:29:00,0.6963,0.6964,0.69625,0.6964,1008199997.0
2007-10-12 18:30:00,0.6964,0.6964,0.69635,0.6964,1176499991.0
2007-10-12 18:31:00,0.6963,0.6963,0.6962,0.6963,1879800013.0
2007-10-12 18:32:00,0.6965,0.6965,0.69635,0.69645,1879800013.0
2007-10-12 18:33:00,0.69645,0.6965,0.6964,0.69645,170999994.0
2007-10-12 18:34:00,0.69645,0.69645,0.69635,0.6964,508200001.0
2007-10-12 18:35:00,0.6964,0.6964,0.6961,0.6963,395600000.0
2007-10-12 18:36:00,0.6963,0.6963,0.6962,0.69625,1298000022.0
2007-10-12 18:37:00,0.69625,0.6963,0.69625,0.6963,266299999.0
2007-10-12 18:38:00,0.6963,0.6964,0.69625,0.69635,638000001.0
2007-10-12 18:39:00,0.6964,0.6965,0.6964,0.6965,1229399979.0
2007-10-12 18:40:00,0.6965,0.6965,0.6964,0.6964,988699991.0
2007-10-12 18:41:00,0.6964,0.6964,0.6964,0.6964,707700006.0
2007-10-12 18:42:00,0.6963,0.6965,0.6963,0.6965,901499995.0
2007-10-12 18:43:00,0.6965,0.6965,0.6965,0.6965,179199991.0
2007-10-12 18:44:00,0.6965,0.6965,0.69645,0.6965,329800000.0
2007-10-12 18:45:00,0.6965,0.6965,0.6965,0.6965,72000000.0
2007-10-12 18:46:00,0.6965,0.6965,0.6965,0.6965,41600000.0
2007-10-12 18:47:00,0.6965,0.6965,0.6965,0.6965,122400000.0
2007-10-12 18:48:00,0.6965,0.6965,0.6964,0.6964,503599995.0
2007-10-12 18:49:00,0.6964,0.6964,0.6964,0.6964,291700001.0
2007-10-12 18:50:00,0.6964,0.6964,0.6963,0.69635,944599992.0
2007-10-12 18:51:00,0.69635,0.6964,0.69635,0.6964,384700001.0
2007-10-12 18:52:00,0.6964,0.6965,0.6964,0.6965,611299992.0
2007-10-12 18:53:00,0.69645,0.6965,0.69635,0.6964,680099999.0
2007-10-12 18:54:00,0.6964,0.6964,0.6963,0.6964,1136299999.0
2007-10-12 18:55:00,0.6964,0.6964,0.69625,0.69625,1330599995.0
2007-10-12 18:56:00,0.6963,0.6964,0.6963,0.6964,1851200024.0
2007-10-12 18:57:00,0.6964,0.6964,0.6963,0.69635,985000011.0
2007-10-12 18:58:00,0.6964,0.6964,0.6963,0.6963,1354000010.0
2007-10-12 18:59:00,0.6963,0.6965,0.6963,0.69645,917700015.0
2007-10-12 19:00:00,0.6965,0.6965,0.6965,0.6965,990100018.0
2007-10-12 19:01:00,0.6965,0.6965,0.69645,0.6965,572399996.0
2007-10-12 19:02:00,0.69645,0.6965,0.69645,0.69645,29800000.0
2007-10-12 19:03:00,0.6965,0.6965,0.69645,0.6965,366000001.0
2007-10-12 19:04:00,0.6965,0.6965,0.6965,0.6965,65600000.0
2007-10-12 19:05:00,0.6965,0.6965,0.69635,0.69645,339899996.0
2007-10-12 19:06:00,0.6964,0.6965,0.6964,0.69645,267599996.0
2007-10-12 19:07:00,0.69645,0.6965,0.6964,0.69645,347200003.0
2007-10-12 19:08:00,0.69645,0.6965,0.6964,0.6964,286099996.0
2007-10-12 19:09:00,0.69635,0.69645,0.69635,0.69645,110200001.0
2007-10-12 19:10:00,0.69645,0.69645,0.69645,0.69645,30400000.0
2007-10-12 19:11:00,0.69645,0.69645,0.69635,0.6964,537100009.0
2007-10-12 19:12:00,0.69635,0.69645,0.69635,0.69645,533800004.0
2007-10-12 19:13:00,0.69645,0.69645,0.69645,0.69645,32000000.0
2007-10-12 19:14:00,0.69645,0.69645,0.6964,0.6964,727499999.0
2007-10-12 19:15:00,0.6964,0.69645,0.6964,0.6964,564999999.0
2007-10-12 19:16:00,0.69645,0.6965,0.6964,0.69645,194099999.0
2007-10-12 19:17:00,0.6965,0.69665,0.6965,0.69665,489099999.0
2007-10-12 19:18:00,0.6966,0.69665,0.69655,0.69655,483700000.0
2007-10-12 19:19:00,0.69655,0.6966,0.69655,0.69655,358499998.0
2007-10-12 19:20:00,0.6966,0.6966,0.6965,0.6965,216900000.0
2007-10-12 19:21:00,0.6965,0.6966,0.6965,0.6965,384599991.0
2007-10-12 19:22:00,0.69655,0.6966,0.6965,0.69655,771999994.0
2007-10-12 19:23:00,0.69655,0.69655,0.6963,0.6964,1551200015.0
2007-10-12 19:24:00,0.6964,0.6965,0.6964,0.6965,763500005.0
2007-10-12 19:25:00,0.6965,0.69655,0.6964,0.6965,1186599996.0
2007-10-12 19:26:00,0.6965,0.6965,0.6965,0.6965,526200005.0
2007-10-12 19:27:00,0.6965,0.6965,0.69645,0.6965,833999999.0
2007-10-12 19:28:00,0.69645,0.69655,0.69645,0.69645,1608500008.0
2007-10-12 19:29:00,0.69645,0.69655,0.69645,0.69655,813499996.0
2007-10-12 19:30:00,0.6965,0.69655,0.6965,0.6965,100199998.0
2007-10-12 19:31:00,0.69655,0.69655,0.6965,0.6965,257400004.0
2007-10-12 19:32:00,0.6965,0.69655,0.6965,0.6965,578100004.0
2007-10-12 19:33:00,0.69655,0.69655,0.6965,0.69655,466400008.0
2007-10-12 19:34:00,0.69653,0.69653,0.69636,0.69648,303400000.0
2007-10-12 19:35:00,0.6966,0.6966,0.6966,0.6966,63999999.0
2007-10-12 19:36:00,0.6966,0.6966,0.69655,0.69655,334500000.0
2007-10-12 19:37:00,0.69655,0.69665,0.69655,0.69655,1826500005.0
2007-10-12 19:39:00,0.69655,0.6966,0.6963,0.6965,988999995.0
2007-10-12 19:40:00,0.6965,0.6966,0.6965,0.6966,472099998.0
2007-10-12 19:41:00,0.6966,0.6966,0.6966,0.6966,1034400006.0
2007-10-12 19:42:00,0.6966,0.6966,0.6965,0.6966,1832099982.0
2007-10-12 19:43:00,0.6966,0.6966,0.6966,0.6966,1112499992.0
2007-10-12 19:44:00,0.6966,0.6966,0.6966,0.6966,20000000.0
2007-10-12 19:45:00,0.69655,0.6966,0.69645,0.69655,1487900014.0
2007-10-12 19:46:00,0.6966,0.6966,0.6965,0.69655,1230199995.0
2007-10-12 19:47:00,0.69655,0.6966,0.6965,0.6966,770699998.0
2007-10-12 19:48:00,0.6966,0.6966,0.6965,0.6966,679099991.0
2007-10-12 19:49:00,0.6966,0.6966,0.69655,0.6966,574899997.0
2007-10-12 19:50:00,0.6966,0.6966,0.69655,0.69655,287199996.0
2007-10-12 19:51:00,0.6966,0.6966,0.69655,0.6966,561299997.0
2007-10-12 19:52:00,0.6966,0.6966,0.6966,0.6966,430399984.0
2007-10-12 19:53:00,0.6966,0.6966,0.6965,0.6965,180500000.0
2007-10-12 19:54:00,0.69655,0.69655,0.69645,0.6965,385099993.0
2007-10-12 19:55:00,0.6965,0.6966,0.6965,0.6965,1230699994.0
2007-10-12 19:56:00,0.6965,0.6965,0.69645,0.6965,1940999963.0
2007-10-12 19:57:00,0.6965,0.6965,0.69645,0.6965,1103499983.0
2007-10-12 19:58:00,0.6965,0.6965,0.6964,0.6965,1603899979.0
2007-10-12 19:59:00,0.6965,0.6965,0.69635,0.6964,738299986.0
2007-10-12 20:00:00,0.6964,0.6966,0.6964,0.6966,740300004.0
2007-10-12 20:01:00,0.6966,0.6966,0.6966,0.6966,382400012.0
2007-10-12 20:02:00,0.6966,0.6966,0.69655,0.69655,450399997.0
2007-10-12 20:04:00,0.6965,0.6966,0.69645,0.6966,1599699985.0
2007-10-12 20:05:00,0.6966,0.6967,0.69655,0.6967,1921399987.0
2007-10-12 20:06:00,0.6967,0.6967,0.6967,0.6967,628700004.0
2007-10-12 20:07:00,0.6967,0.6968,0.69665,0.6968,1497000011.0
2007-10-12 20:08:00,0.6968,0.6968,0.69665,0.6968,127700002.0
2007-10-12 20:09:00,0.6968,0.6968,0.6967,0.6967,1402499994.0
2007-10-12 20:10:00,0.6967,0.6967,0.69665,0.6967,1359300001.0
2007-10-12 20:11:00,0.6967,0.6967,0.69665,0.6967,604299988.0
2007-10-12 20:12:00,0.6967,0.69675,0.6967,0.6967,569500008.0
2007-10-12 20:13:00,0.6967,0.6967,0.6967,0.6967,761699992.0
2007-10-12 20:14:00,0.6967,0.6968,0.6967,0.6967,949200013.0
2007-10-12 20:15:00,0.6967,0.69675,0.69665,0.6967,952200016.0
2007-10-12 20:16:00,0.69675,0.69675,0.6967,0.6967,149499998.0
2007-10-12 20:17:00,0.6967,0.69675,0.69665,0.69675,1213099996.0
2007-10-12 20:18:00,0.69675,0.6968,0.6967,0.69675,1522199996.0
2007-10-12 20:20:00,0.69685,0.69685,0.6967,0.69675,1706400002.0
2007-10-12 20:21:00,0.69675,0.6968,0.69675,0.69675,702399995.0
2007-10-12 20:22:00,0.6967,0.69685,0.6967,0.69685,616600010.0
2007-10-12 20:23:00,0.69685,0.69705,0.69685,0.6969,2104100017.0
2007-10-12 20:24:00,0.69705,0.6971,0.6969,0.69705,1244200003.0
2007-10-12 20:25:00,0.69705,0.6971,0.69705,0.69705,16800000.0
2007-10-12 20:26:00,0.69705,0.69705,0.6969,0.697,1011600005.0
2007-10-12 20:27:00,0.69695,0.697,0.69695,0.697,286300009.0
2007-10-12 20:28:00,0.697,0.697,0.697,0.697,801600021.0
2007-10-12 20:29:00,0.697,0.697,0.697,0.697,971199992.0
2007-10-12 20:30:00,0.697,0.69705,0.697,0.697,867199989.0
2007-10-12 20:31:00,0.697,0.697,0.69695,0.69695,50000000.0
2007-10-12 20:32:00,0.697,0.697,0.69695,0.697,37800000.0
2007-10-12 20:33:00,0.697,0.697,0.697,0.697,3000000.0
2007-10-12 20:34:00,0.697,0.697,0.697,0.697,110100000.0
2007-10-12 20:35:00,0.697,0.697,0.69685,0.69685,183900005.0
2007-10-12 20:36:00,0.6969,0.6969,0.6969,0.6969,112000004.0
2007-10-12 20:37:00,0.6969,0.697,0.6969,0.697,188000005.0
2007-10-12 20:38:00,0.697,0.697,0.69695,0.697,44600000.0
2007-10-12 20:39:00,0.697,0.697,0.69695,0.69695,30400000.0
2007-10-12 20:40:00,0.69695,0.697,0.6969,0.697,335600000.0
2007-10-12 20:41:00,0.697,0.69705,0.6969,0.69695,681899993.0
2007-10-12 20:42:00,0.697,0.69705,0.69695,0.697,678399995.0
2007-10-12 20:43:00,0.69705,0.69705,0.697,0.697,637199996.0
2007-10-12 20:44:00,0.697,0.697,0.69695,0.697,127400000.0
2007-10-12 20:45:00,0.697,0.697,0.697,0.697,246800002.0
2007-10-12 20:46:00,0.697,0.697,0.69695,0.697,151400000.0
2007-10-12 20:47:00,0.697,0.697,0.697,0.697,200799999.0
2007-10-12 20:48:00,0.697,0.697,0.6968,0.6969,475099999.0
2007-10-12 20:49:00,0.6969,0.6969,0.6968,0.6969,379200000.0
2007-10-12 20:50:00,0.6969,0.6969,0.6969,0.6969,477200007.0
2007-10-12 20:51:00,0.6969,0.6969,0.6969,0.6969,435300009.0
2007-10-12 20:52:00,0.69685,0.6969,0.69685,0.6969,139200000.0
2007-10-12 20:53:00,0.6969,0.6969,0.6969,0.6969,73600000.0
2007-10-12 20:54:00,0.6969,0.6969,0.69685,0.6969,405800008.0
2007-10-12 20:55:00,0.6969,0.6969,0.69685,0.69685,249400010.0
2007-10-12 20:56:00,0.6969,0.6969,0.69675,0.6969,699499997.0
2007-10-12 20:57:00,0.69685,0.6969,0.6968,0.6968,324299997.0
2007-10-12 20:58:00,0.6968,0.69685,0.6967,0.69675,1064499992.0
2007-10-12 20:59:00,0.69675,0.6968,0.6966,0.6968,1560600006.0
2007-10-12 21:00:00,0.6968,0.6968,0.6967,0.6967,1953200037.0
2007-10-12 21:01:00,0.6967,0.6967,0.6966,0.6966,269699998.0
2007-10-12 21:02:00,0.6966,0.6967,0.6966,0.6967,743599998.0
2007-10-12 21:03:00,0.6967,0.6967,0.6967,0.6967,171999998.0
2007-10-12 21:04:00,0.6967,0.6967,0.6967,0.6967,88799999.0
2007-10-12 21:05:00,0.6967,0.6967,0.69665,0.6967,192699995.0
2007-10-12 21:06:00,0.6967,0.6967,0.6967,0.6967,21399999.0
2007-10-12 21:07:00,0.6967,0.6967,0.69665,0.69665,423300001.0
2007-10-12 21:08:00,0.6967,0.6967,0.6967,0.6967,7400000.0
2007-10-12 21:09:00,0.6967,0.6967,0.6966,0.6967,398400006.0
2007-10-12 21:10:00,0.6967,0.6967,0.6967,0.6967,185800000.0
2007-10-12 21:11:00,0.6967,0.6967,0.69665,0.69665,415400000.0
2007-10-12 21:12:00,0.69665,0.6967,0.6966,0.6967,111500000.0
2007-10-12 21:13:00,0.6967,0.6967,0.6966,0.6967,340099996.0
2007-10-12 21:14:00,0.6967,0.6967,0.6966,0.6966,292399999.0
2007-10-12 21:15:00,0.6966,0.6966,0.6966,0.6966,75199998.0
2007-10-12 21:16:00,0.6966,0.6966,0.6966,0.6966,12000000.0
2007-10-12 21:17:00,0.6966,0.6966,0.6966,0.6966,16000000.0
2007-10-12 21:18:00,0.6966,0.6967,0.69655,0.6966,543799993.0
2007-10-12 21:19:00,0.6966,0.6966,0.69655,0.6966,191799997.0
2007-10-12 21:20:00,0.6966,0.6966,0.6966,0.6966,63000000.0
2007-10-12 21:21:00,0.6966,0.6966,0.6966,0.6966,55000000.0
2007-10-12 21:22:00,0.6966,0.6966,0.6966,0.6966,42800000.0
2007-10-12 21:23:00,0.6966,0.6966,0.6966,0.6966,182800000.0
2007-10-12 21:24:00,0.6966,0.6966,0.69645,0.6965,361300003.0
2007-10-12 21:25:00,0.6965,0.6965,0.69635,0.6965,626999995.0
2007-10-12 21:26:00,0.6965,0.6965,0.6963,0.69635,916399999.0
2007-10-12 21:27:00,0.6964,0.6965,0.69635,0.6965,1547399999.0
2007-10-12 21:28:00,0.6965,0.6966,0.69645,0.69655,505999996.0
2007-10-12 21:29:00,0.6966,0.69665,0.69655,0.69655,422600001.0
2007-10-12 21:30:00,0.69655,0.6966,0.69655,0.6966,801900002.0
2007-10-12 21:31:00,0.6966,0.69665,0.69655,0.6966,337000003.0
2007-10-12 21:32:00,0.6966,0.6967,0.6966,0.6966,116599999.0
2007-10-12 21:33:00,0.6967,0.6967,0.6966,0.6967,292000002.0
2007-10-12 21:34:00,0.6966,0.6967,0.69655,0.69655,88799998.0
2007-10-12 21:35:00,0.6966,0.6966,0.69655,0.6966,383100002.0
2007-10-12 21:36:00,0.6963,0.6963,0.6963,0.6963,1321500018.0
2007-10-12 21:37:00,0.6964,0.69645,0.6963,0.6964,1321500018.0
2007-10-12 21:38:00,0.6964,0.6964,0.6963,0.69635,413900001.0
2007-10-12 21:39:00,0.6964,0.6964,0.69635,0.69635,139300000.0
2007-10-12 21:40:00,0.6964,0.6964,0.6964,0.6964,94400000.0
2007-10-12 21:41:00,0.6964,0.6964,0.69635,0.6964,135300000.0
2007-10-12 21:42:00,0.6964,0.69645,0.6964,0.69645,112800000.0
2007-10-12 21:43:00,0.69645,0.6965,0.69645,0.6965,100000000.0
2007-10-12 21:44:00,0.6965,0.6965,0.69635,0.6965,402100001.0
2007-10-12 21:45:00,0.69645,0.6966,0.69635,0.69655,741100000.0
2007-10-12 21:46:00,0.6966,0.6966,0.69655,0.6966,13600000.0
2007-10-12 21:47:00,0.6966,0.6967,0.6965,0.6967,2055099990.0
2007-10-12 21:48:00,0.69665,0.6967,0.6966,0.6967,177799997.0
2007-10-12 21:49:00,0.6967,0.6968,0.6967,0.6968,1438800007.0
2007-10-12 21:50:00,0.6968,0.6969,0.6966,0.69685,573299996.0
2007-10-12 21:51:00,0.6969,0.697,0.69685,0.697,898599999.0
2007-10-12 21:52:00,0.697,0.697,0.69695,0.69695,178400003.0
2007-10-12 21:53:00,0.697,0.697,0.6969,0.6969,429000001.0
2007-10-12 21:54:00,0.6969,0.6971,0.6968,0.69705,889299999.0
2007-10-12 21:55:00,0.69705,0.69715,0.69705,0.69705,187200000.0
2007-10-12 21:56:00,0.69705,0.6971,0.697,0.69705,304099994.0
2007-10-12 21:57:00,0.69705,0.6971,0.69705,0.6971,131200000.0
2007-10-12 21:58:00,0.6971,0.6971,0.69705,0.6971,164000002.0
2007-10-12 21:59:00,0.6971,0.6971,0.6971,0.6971,100100000.0
2007-10-12 22:00:00,0.6971,0.6971,0.69705,0.6971,99700001.0
2007-10-12 22:01:00,0.6971,0.6972,0.697,0.69715,1172699988.0
2007-10-12 22:02:00,0.69715,0.6972,0.6971,0.6971,77200000.0
2007-10-12 22:03:00,0.69715,0.69715,0.69705,0.6971,673599996.0
2007-10-12 22:04:00,0.6971,0.6971,0.697,0.6971,199999995.0
2007-10-12 22:05:00,0.6971,0.6971,0.697,0.697,253599996.0
2007-10-12 22:06:00,0.697,0.6971,0.697,0.6971,59499998.0
2007-10-12 22:07:00,0.6971,0.6971,0.6969,0.6969,101399998.0
2007-10-12 22:08:00,0.69705,0.69705,0.69695,0.69695,224399998.0
2007-10-12 22:09:00,0.6968,0.697,0.6968,0.697,255599996.0
2007-10-12 22:10:00,0.697,0.697,0.6968,0.69685,382999999.0
2007-10-12 22:11:00,0.6968,0.6969,0.6967,0.69675,995200002.0
2007-10-12 22:12:00,0.6969,0.6969,0.6968,0.6968,269599998.0
2007-10-12 22:13:00,0.6968,0.6969,0.6967,0.6969,388399999.0
2007-10-12 22:14:00,0.6969,0.6969,0.6968,0.6968,410400002.0
2007-10-12 22:15:00,0.6968,0.6968,0.6968,0.6968,16500000.0
2007-10-12 22:16:00,0.6968,0.6968,0.6967,0.69675,155200000.0
2007-10-12 22:17:00,0.69675,0.69675,0.69655,0.6966,341099994.0
2007-10-12 22:18:00,0.6965,0.6967,0.6965,0.69655,565700006.0
2007-10-12 22:19:00,0.6966,0.6967,0.6966,0.6967,22800000.0
2007-10-12 22:20:00,0.6967,0.6967,0.6966,0.6966,180199996.0
2007-10-12 22:21:00,0.6967,0.6967,0.6966,0.6967,117399999.0
2007-10-12 22:22:00,0.69664,0.69667,0.69664,0.69664,240800000.0
2007-10-12 22:23:00,0.69643,0.69645,0.6964,0.69643,121400000.0
2007-10-12 22:24:00,0.6967,0.6967,0.6966,0.6966,172800005.0
2007-10-12 22:25:00,0.6966,0.6966,0.69655,0.6966,199000000.0
2007-10-12 22:26:00,0.6965,0.6965,0.69645,0.6965,303800001.0
2007-10-12 22:27:00,0.6965,0.6966,0.6964,0.69655,655100012.0
2007-10-12 22:28:00,0.6965,0.6966,0.6965,0.6965,156999998.0
2007-10-12 22:29:00,0.6965,0.6965,0.6965,0.6965,311199994.0
2007-10-12 22:30:00,0.6965,0.6965,0.6965,0.6965,128000000.0
2007-10-12 22:31:00,0.6965,0.6966,0.6964,0.6966,771999994.0
2007-10-12 22:32:00,0.6966,0.6966,0.6964,0.6966,357799998.0
2007-10-12 22:33:00,0.69655,0.6966,0.69635,0.6964,463399999.0
2007-10-12 22:34:00,0.6964,0.6965,0.6963,0.6965,741999999.0
2007-10-12 22:35:00,0.69645,0.6965,0.69625,0.6963,396800003.0
2007-10-12 22:36:00,0.69625,0.6964,0.69625,0.6964,1126599998.0
2007-10-12 22:37:00,0.6963,0.6964,0.69615,0.69625,756499993.0
2007-10-12 22:38:00,0.6963,0.6963,0.6963,0.6963,16800000.0
2007-10-12 22:39:00,0.69602,0.69602,0.69589,0.69592,750000004.0
2007-10-12 22:40:00,0.6963,0.6963,0.6961,0.6962,246199998.0
2007-10-12 22:41:00,0.6962,0.6962,0.696,0.6961,320599996.0
2007-10-12 22:42:00,0.6962,0.6962,0.6961,0.6962,388799990.0
2007-10-12 22:43:00,0.6962,0.6963,0.69615,0.6962,182399998.0
2007-10-12 22:44:00,0.6962,0.6962,0.6959,0.6962,188199999.0
2007-10-12 22:45:00,0.6962,0.6962,0.6962,0.6962,45600000.0
2007-10-12 22:46:00,0.6962,0.6963,0.6961,0.6963,602199991.0
2007-10-12 22:47:00,0.6963,0.6963,0.6963,0.6963,148000000.0
2007-10-12 22:48:00,0.6963,0.6963,0.6963,0.6963,195200000.0
2007-10-12 22:49:00,0.6963,0.6964,0.6962,0.6964,465700000.0
2007-10-12 22:50:00,0.6964,0.6964,0.6963,0.6963,139199997.0
2007-10-12 22:51:00,0.6963,0.6963,0.6962,0.6963,143899998.0
2007-10-12 22:52:00,0.6963,0.6963,0.6963,0.6963,4800000.0
2007-10-12 22:53:00,0.6963,0.6963,0.69625,0.6963,150800005.0
2007-10-12 22:54:00,0.6963,0.6963,0.6961,0.6963,165000000.0
2007-10-12 22:55:00,0.6963,0.6963,0.6963,0.6963,28000000.0
2007-10-12 22:56:00,0.6963,0.6963,0.6963,0.6963,12000000.0
2007-10-12 22:57:00,0.6963,0.6963,0.6963,0.6963,174400002.0
2007-10-12 22:58:00,0.6963,0.6963,0.6963,0.6963,4000000.0
2007-10-12 22:59:00,0.6962,0.6963,0.6961,0.6962,320599998.0
2007-10-14 23:00:00,0.69625,0.69642,0.69623,0.69623,49200000.0
2007-10-14 23:01:00,0.69629,0.69661,0.6962,0.6966,180599999.0
2007-10-14 23:02:00,0.69671,0.69671,0.69658,0.6966,232800001.0
2007-10-14 23:03:00,0.69665,0.69669,0.69642,0.69653,138400000.0
2007-10-14 23:04:00,0.69662,0.69668,0.69643,0.69661,168300000.0
2007-10-14 23:05:00,0.69654,0.69663,0.69651,0.69663,614100000.0
2007-10-14 23:06:00,0.69659,0.69659,0.69623,0.69639,424099996.0
2007-10-14 23:07:00,0.69645,0.6965,0.69633,0.6964,216300002.0
2007-10-14 23:08:00,0.69661,0.69661,0.69645,0.69645,162200002.0
2007-10-14 23:09:00,0.69661,0.69661,0.69645,0.69645,251599999.0
2007-10-14 23:10:00,0.6968,0.6968,0.69677,0.69677,243499995.0
2007-10-14 23:11:00,0.69647,0.69655,0.69647,0.69647,1214799996.0
2007-10-14 23:12:00,0.69664,0.6967,0.69664,0.69667,830300002.0
2007-10-14 23:13:00,0.6966,0.6966,0.69641,0.69652,476600004.0
2007-10-14 23:14:00,0.69666,0.69666,0.69648,0.69655,591599999.0
2007-10-14 23:15:00,0.69655,0.69659,0.69629,0.69642,347300001.0
2007-10-14 23:16:00,0.69662,0.69662,0.69641,0.69646,378400001.0
2007-10-14 23:17:00,0.69645,0.69651,0.69641,0.69646,240000003.0
2007-10-14 23:18:00,0.6967,0.6967,0.69665,0.69667,204199997.0
2007-10-14 23:19:00,0.69646,0.6966,0.69646,0.69649,447599999.0
2007-10-14 23:20:00,0.69666,0.69666,0.6966,0.6966,340399998.0
2007-10-14 23:21:00,0.69655,0.69655,0.6965,0.69651,179099999.0
2007-10-14 23:22:00,0.69661,0.69661,0.69656,0.69656,457900003.0
2007-10-14 23:23:00,0.69654,0.69663,0.69654,0.69654,656000008.0
2007-10-14 23:24:00,0.69678,0.69679,0.69658,0.69658,901299997.0
2007-10-14 23:25:00,0.69666,0.6967,0.69655,0.69655,324399998.0
2007-10-14 23:26:00,0.69675,0.69676,0.69664,0.69664,1291399991.0
2007-10-14 23:27:00,0.69668,0.69677,0.69667,0.69667,446899992.0
2007-10-14 23:28:00,0.69682,0.69682,0.69665,0.69665,418799994.0
2007-10-14 23:29:00,0.69673,0.69673,0.69663,0.69666,633900003.0
2007-10-14 23:30:00,0.69685,0.69685,0.69668,0.6967,197099997.0
2007-10-14 23:31:00,0.6967,0.6967,0.6966,0.6966,1722900000.0
2007-10-14 23:33:00,0.6967,0.6967,0.6965,0.6967,445500000.0
2007-10-14 23:34:00,0.6967,0.6967,0.6966,0.6967,131299999.0
2007-10-14 23:35:00,0.6967,0.69675,0.69665,0.69675,35900000.0
2007-10-14 23:36:00,0.6967,0.6969,0.6967,0.6967,114400000.0
2007-10-14 23:37:00,0.6967,0.69695,0.6967,0.69685,189800000.0
2007-10-14 23:38:00,0.69685,0.69695,0.6964,0.6967,397299991.0
2007-10-14 23:39:00,0.6967,0.6967,0.6967,0.6967,97600000.0
2007-10-14 23:40:00,0.6967,0.6967,0.6966,0.6967,336200000.0
2007-10-14 23:41:00,0.69699,0.69709,0.69699,0.69704,120900000.0
2007-10-14 23:42:00,0.6966,0.6966,0.6965,0.6966,458600000.0
2007-10-14 23:43:00,0.6966,0.6966,0.6966,0.6966,135500000.0
2007-10-14 23:44:00,0.6967,0.6967,0.6967,0.6967,40800000.0
2007-10-14 23:45:00,0.6967,0.6967,0.6963,0.6963,77700000.0
2007-10-14 23:46:00,0.6966,0.6966,0.6963,0.6966,393900007.0
2007-10-14 23:47:00,0.6966,0.6967,0.6966,0.6966,216000009.0
2007-10-14 23:48:00,0.6966,0.6966,0.6963,0.6966,444500005.0
2007-10-14 23:49:00,0.6966,0.6967,0.6964,0.6966,441399997.0
2007-10-14 23:50:00,0.6966,0.6966,0.6965,0.6966,130999999.0
2007-10-14 23:51:00,0.6966,0.6966,0.6965,0.6965,128700000.0
2007-10-14 23:52:00,0.6965,0.6966,0.6965,0.6966,120000000.0
2007-10-14 23:53:00,0.6966,0.6966,0.6966,0.6966,12000000.0
2007-10-14 23:54:00,0.6966,0.6966,0.6966,0.6966,24800000.0
2007-10-14 23:55:00,0.6966,0.6966,0.6965,0.6965,163200000.0
2007-10-14 23:56:00,0.6965,0.6965,0.6962,0.6964,604199999.0
2007-10-14 23:57:00,0.6964,0.6964,0.6962,0.6963,847299987.0
2007-10-14 23:58:00,0.6963,0.6964,0.6962,0.6964,688199988.0
2007-10-14 23:59:00,0.6964,0.6964,0.6962,0.6964,613299997.0
2007-10-15 00:00:00,0.6964,0.69645,0.6964,0.69645,90700000.0
2007-10-15 00:01:00,0.69645,0.69645,0.6964,0.6964,46000000.0
2007-10-15 00:02:00,0.69645,0.69645,0.6963,0.6964,185900000.0
2007-10-15 00:03:00,0.69645,0.6965,0.6964,0.6965,156700000.0
2007-10-15 00:04:00,0.6965,0.6965,0.6964,0.69645,122800000.0
2007-10-15 00:05:00,0.69645,0.69645,0.6963,0.69645,200600003.0
2007-10-15 00:06:00,0.69645,0.69645,0.6964,0.6964,58400000.0
2007-10-15 00:07:00,0.69645,0.69645,0.6964,0.6964,22400000.0
2007-10-15 00:08:00,0.69645,0.69645,0.69635,0.69645,29200000.0
2007-10-15 00:09:00,0.69645,0.69645,0.6963,0.6963,55699998.0
2007-10-15 00:10:00,0.6964,0.6964,0.6964,0.6964,8400000.0
2007-10-15 00:11:00,0.6964,0.6964,0.6964,0.6964,64000000.0
2007-10-15 00:12:00,0.6963,0.69645,0.6963,0.69645,25199999.0
2007-10-15 00:13:00,0.6964,0.69645,0.6964,0.6964,55600000.0
2007-10-15 00:14:00,0.6964,0.69645,0.6964,0.69645,91200000.0
2007-10-15 00:15:00,0.69645,0.69645,0.6964,0.6964,80000000.0
2007-10-15 00:16:00,0.6964,0.69645,0.6962,0.69645,53600000.0
2007-10-15 00:17:00,0.6964,0.69645,0.6964,0.69645,24000000.0
2007-10-15 00:18:00,0.6964,0.69645,0.6964,0.69645,117200000.0
2007-10-15 00:19:00,0.69645,0.69645,0.69635,0.69645,89800000.0
2007-10-15 00:20:00,0.69645,0.69645,0.6964,0.69645,43600000.0
2007-10-15 00:21:00,0.69645,0.69645,0.6964,0.6964,41600000.0
2007-10-15 00:22:00,0.6964,0.69645,0.6964,0.6964,29600000.0
2007-10-15 00:23:00,0.6963,0.6964,0.6963,0.6964,36800000.0
2007-10-15 00:24:00,0.6964,0.6964,0.6963,0.6964,182500006.0
2007-10-15 00:25:00,0.6964,0.69645,0.6964,0.6964,455200001.0
2007-10-15 00:26:00,0.6964,0.69645,0.6964,0.6964,76400000.0
2007-10-15 00:27:00,0.6964,0.6964,0.6963,0.6963,161100001.0
2007-10-15 00:28:00,0.6964,0.69645,0.6963,0.69645,121600000.0
2007-10-15 00:29:00,0.69645,0.69645,0.6963,0.6964,442700003.0
2007-10-15 00:30:00,0.6964,0.6964,0.6962,0.69635,995399999.0
2007-10-15 00:31:00,0.69635,0.6964,0.6963,0.6964,281100001.0
2007-10-15 00:32:00,0.6964,0.6964,0.6962,0.6963,1225200021.0
2007-10-15 00:33:00,0.6963,0.6963,0.6962,0.6963,293200000.0
2007-10-15 00:34:00,0.6962,0.6963,0.6961,0.6961,646300000.0
2007-10-15 00:35:00,0.6962,0.6962,0.6962,0.6962,500399996.0
2007-10-15 00:36:00,0.69615,0.6962,0.69615,0.6962,289600000.0
2007-10-15 00:37:00,0.69605,0.6962,0.69605,0.6961,136800000.0
2007-10-15 00:38:00,0.6961,0.6962,0.69605,0.6961,588600020.0
2007-10-15 00:39:00,0.6962,0.6962,0.6961,0.6961,226400002.0
2007-10-15 00:40:00,0.6961,0.6962,0.696,0.6962,291100006.0
2007-10-15 00:41:00,0.6962,0.6962,0.6961,0.6961,179599999.0
2007-10-15 00:42:00,0.6961,0.6961,0.696,0.6961,636799990.0
2007-10-15 00:43:00,0.6961,0.6962,0.696,0.6961,890700020.0
2007-10-15 00:44:00,0.6961,0.6962,0.696,0.6961,1030000018.0
2007-10-15 00:45:00,0.6962,0.6962,0.696,0.6961,671300004.0
2007-10-15 00:46:00,0.6961,0.6962,0.6961,0.6962,763600027.0
2007-10-15 00:47:00,0.6962,0.6963,0.6962,0.6962,1109800006.0
2007-10-15 00:48:00,0.6962,0.6962,0.6961,0.6962,1298599982.0
2007-10-15 00:49:00,0.6962,0.69625,0.69605,0.6962,462400002.0
2007-10-15 00:50:00,0.6961,0.6962,0.696,0.6961,662200001.0
2007-10-15 00:51:00,0.6961,0.6961,0.6961,0.6961,754000012.0
2007-10-15 00:52:00,0.6961,0.6961,0.696,0.6961,453899998.0
2007-10-15 00:53:00,0.6961,0.6961,0.69605,0.69605,34800000.0
2007-10-15 00:54:00,0.69605,0.69605,0.6959,0.6959,521799991.0
2007-10-15 00:55:00,0.696,0.696,0.6957,0.6958,1435099986.0
2007-10-15 00:56:00,0.6959,0.696,0.6958,0.69585,1316899971.0
2007-10-15 00:57:00,0.69585,0.696,0.69585,0.696,857299973.0
2007-10-15 00:58:00,0.696,0.696,0.6955,0.6959,829499983.0
2007-10-15 00:59:00,0.6959,0.696,0.69585,0.696,275600001.0
2007-10-15 01:00:00,0.696,0.696,0.6958,0.6959,888599999.0
2007-10-15 01:01:00,0.6959,0.696,0.6959,0.696,444799998.0
2007-10-15 01:02:00,0.696,0.6961,0.6958,0.696,277399998.0
2007-10-15 01:03:00,0.696,0.6961,0.696,0.6961,360000000.0
2007-10-15 01:04:00,0.6961,0.6961,0.6959,0.696,634300004.0
2007-10-15 01:05:00,0.696,0.6962,0.6959,0.6962,535100000.0
2007-10-15 01:06:00,0.6962,0.6962,0.696,0.6962,58200000.0
2007-10-15 01:07:00,0.6962,0.6962,0.696,0.6962,92800000.0
2007-10-15 01:08:00,0.6962,0.6962,0.6961,0.6962,111300000.0
2007-10-15 01:09:00,0.69615,0.6964,0.69615,0.6963,468600000.0
2007-10-15 01:10:00,0.6963,0.6964,0.6962,0.69625,791999995.0
2007-10-15 01:11:00,0.69625,0.6964,0.6962,0.6963,619199994.0
2007-10-15 01:12:00,0.6963,0.6963,0.6961,0.69615,328699997.0
2007-10-15 01:13:00,0.6962,0.6962,0.69615,0.6962,197100000.0
2007-10-15 01:14:00,0.6962,0.6962,0.6962,0.6962,176000000.0
2007-10-15 01:15:00,0.6962,0.6963,0.6961,0.6963,365100001.0
2007-10-15 01:16:00,0.6963,0.6963,0.6961,0.6963,684999982.0
2007-10-15 01:17:00,0.6963,0.6964,0.6963,0.6963,555400000.0
2007-10-15 01:18:00,0.6963,0.6964,0.6963,0.6963,246900000.0
2007-10-15 01:19:00,0.6963,0.6964,0.6963,0.6963,531199991.0
2007-10-15 01:20:00,0.6963,0.6963,0.69625,0.6963,294300000.0
2007-10-15 01:21:00,0.6963,0.6963,0.6963,0.6963,280000000.0
2007-10-15 01:22:00,0.6963,0.6963,0.6962,0.6963,490000000.0
2007-10-15 01:23:00,0.6963,0.6964,0.6963,0.6963,388000000.0
2007-10-15 01:24:00,0.6963,0.6964,0.6963,0.6964,410600000.0
2007-10-15 01:25:00,0.69635,0.6964,0.6963,0.6964,509899989.0
2007-10-15 01:26:00,0.6964,0.6964,0.69625,0.6963,532999992.0
2007-10-15 01:27:00,0.6963,0.6963,0.6963,0.6963,212000000.0
2007-10-15 01:28:00,0.6963,0.6963,0.69625,0.69625,68000000.0
2007-10-15 01:29:00,0.69625,0.6963,0.69625,0.6963,204000000.0
2007-10-15 01:30:00,0.6963,0.6963,0.6962,0.6963,266000000.0
2007-10-15 01:31:00,0.6962,0.6963,0.6962,0.6962,227900000.0
2007-10-15 01:32:00,0.6962,0.6963,0.6962,0.6962,226300000.0
2007-10-15 01:33:00,0.6963,0.6963,0.6962,0.6963,281300000.0
2007-10-15 01:34:00,0.6963,0.6963,0.6962,0.6963,179700000.0
2007-10-15 01:35:00,0.6963,0.6963,0.6962,0.69625,459299998.0
2007-10-15 01:36:00,0.69625,0.6963,0.6962,0.6962,358500000.0
2007-10-15 01:37:00,0.6963,0.6963,0.6962,0.6963,362299999.0
2007-10-15 01:38:00,0.6963,0.6963,0.6962,0.6962,263200000.0
2007-10-15 01:39:00,0.6962,0.6963,0.6962,0.6963,267799999.0
2007-10-15 01:40:00,0.6963,0.6963,0.6962,0.6963,308400000.0
2007-10-15 01:41:00,0.6963,0.6963,0.69625,0.6963,234399999.0
2007-10-15 01:42:00,0.6963,0.6963,0.6962,0.6963,315200000.0
2007-10-15 01:43:00,0.6963,0.6963,0.6962,0.6962,231700000.0
2007-10-15 01:44:00,0.69625,0.6964,0.69625,0.6964,322900005.0
2007-10-15 01:45:00,0.6964,0.6964,0.6963,0.69635,220000000.0
2007-10-15 01:46:00,0.69635,0.6965,0.69635,0.6965,337600003.0
2007-10-15 01:47:00,0.6965,0.6965,0.6965,0.6965,156000000.0
2007-10-15 01:48:00,0.6965,0.6965,0.6964,0.6965,719499990.0
2007-10-15 01:49:00,0.6965,0.6965,0.6964,0.6965,303299995.0
2007-10-15 01:50:00,0.6965,0.6965,0.6964,0.69645,360999991.0
2007-10-15 01:51:00,0.6965,0.6965,0.69645,0.6965,278999999.0
2007-10-15 01:52:00,0.6965,0.6965,0.6965,0.6965,343999993.0
2007-10-15 01:53:00,0.6965,0.6965,0.69645,0.69645,295999998.0
2007-10-15 01:54:00,0.69645,0.6965,0.6964,0.6964,861300015.0
2007-10-15 01:55:00,0.6964,0.6964,0.6964,0.6964,685600000.0
2007-10-15 01:56:00,0.6964,0.6964,0.6964,0.6964,344800000.0
2007-10-15 01:57:00,0.6964,0.6964,0.69625,0.69625,1930400034.0
2007-10-15 01:58:00,0.69625,0.6965,0.6962,0.6964,1963099994.0
2007-10-15 01:59:00,0.6964,0.6965,0.6963,0.6963,619900001.0
2007-10-15 02:00:00,0.6963,0.69635,0.69625,0.69625,665099989.0
2007-10-15 02:01:00,0.6963,0.6965,0.6963,0.6964,808199993.0
2007-10-15 02:02:00,0.6964,0.6964,0.6963,0.6964,1287799984.0
2007-10-15 02:03:00,0.6964,0.6965,0.6963,0.6963,1325599994.0
2007-10-15 02:04:00,0.6963,0.6963,0.6963,0.6963,612000000.0
2007-10-15 02:05:00,0.6963,0.6964,0.69625,0.6964,594300005.0
2007-10-15 02:06:00,0.6964,0.6964,0.6963,0.6963,193999994.0
2007-10-15 02:07:00,0.6964,0.6965,0.6963,0.69645,638400002.0
2007-10-15 02:08:00,0.69645,0.6966,0.69645,0.6965,970500014.0
2007-10-15 02:10:00,0.6966,0.6966,0.6965,0.6966,2028000006.0
2007-10-15 02:11:00,0.6966,0.6967,0.6965,0.6967,2028000006.0
2007-10-15 02:12:00,0.6967,0.6967,0.6967,0.6967,212000000.0
2007-10-15 02:13:00,0.6967,0.6967,0.6966,0.6967,512200002.0
2007-10-15 02:14:00,0.69665,0.6967,0.6966,0.69665,466100005.0
2007-10-15 02:15:00,0.69665,0.6968,0.69665,0.6968,1479900016.0
2007-10-15 02:16:00,0.6967,0.6969,0.6967,0.6968,829099984.0
2007-10-15 02:17:00,0.69685,0.69685,0.6968,0.6968,829099984.0
2007-10-15 02:18:00,0.6968,0.6969,0.6968,0.69685,1362499992.0
2007-10-15 02:19:00,0.69695,0.697,0.69685,0.6969,1084400007.0
2007-10-15 02:20:00,0.6969,0.697,0.69685,0.697,2144100021.0
2007-10-15 02:22:00,0.6969,0.6969,0.6969,0.6969,377000000.0
2007-10-15 02:23:00,0.6969,0.6969,0.6967,0.6968,1127999998.0
2007-10-15 02:24:00,0.6968,0.6969,0.6968,0.6968,1412800004.0
2007-10-15 02:25:00,0.6968,0.6968,0.69665,0.69665,2031300018.0
2007-10-15 02:26:00,0.69665,0.6967,0.69655,0.69655,1727399998.0
2007-10-15 02:27:00,0.69655,0.6967,0.6965,0.6966,1415199990.0
2007-10-15 02:28:00,0.6966,0.6968,0.6966,0.6967,1658300032.0
2007-10-15 02:29:00,0.6967,0.69675,0.6966,0.69675,1646800010.0
2007-10-15 02:30:00,0.69675,0.69685,0.6967,0.6968,1106899993.0
2007-10-15 02:31:00,0.6969,0.6969,0.6968,0.6968,1117699998.0
2007-10-15 02:32:00,0.6968,0.69685,0.6968,0.69685,224500003.0
2007-10-15 02:33:00,0.69685,0.69685,0.69675,0.69675,563500000.0
2007-10-15 02:34:00,0.6968,0.69695,0.6968,0.6968,1588799999.0
2007-10-15 02:35:00,0.6968,0.6969,0.6967,0.6967,1411999979.0
2007-10-15 02:36:00,0.6967,0.69695,0.6967,0.69695,1111100020.0
2007-10-15 02:37:00,0.69695,0.697,0.69685,0.6969,1553899980.0
2007-10-15 02:38:00,0.6969,0.697,0.6969,0.697,475899997.0
2007-10-15 02:39:00,0.697,0.69705,0.6969,0.69705,911100002.0
2007-10-15 02:40:00,0.69705,0.69705,0.69695,0.69705,853100018.0
2007-10-15 02:41:00,0.69705,0.69705,0.697,0.697,720400024.0
2007-10-15 02:42:00,0.6969,0.697,0.6969,0.6969,867699987.0
2007-10-15 02:43:00,0.6968,0.6969,0.6968,0.6968,867699987.0
2007-10-15 02:44:00,0.69685,0.697,0.69685,0.697,867699987.0
2007-10-15 02:45:00,0.697,0.697,0.6969,0.697,677599997.0
2007-10-15 02:46:00,0.697,0.697,0.6969,0.69695,875699996.0
2007-10-15 02:47:00,0.6969,0.69695,0.6968,0.6969,1542200007.0
2007-10-15 02:48:00,0.69695,0.69695,0.69685,0.6969,1596900021.0
2007-10-15 02:49:00,0.6969,0.6969,0.6968,0.6969,933899995.0
2007-10-15 02:50:00,0.6969,0.6969,0.6969,0.6969,1730999968.0
2007-10-15 02:52:00,0.69695,0.697,0.69695,0.69695,130900000.0
2007-10-15 02:53:00,0.69695,0.697,0.6969,0.69695,718999998.0
2007-10-15 02:54:00,0.69695,0.6971,0.6969,0.697,1724900021.0
2007-10-15 02:57:00,0.6969,0.69695,0.6969,0.6969,1057799981.0
2007-10-15 02:58:00,0.6969,0.6969,0.69685,0.69685,266399992.0
2007-10-15 02:59:00,0.69685,0.6969,0.69675,0.69685,1757999997.0
2007-10-15 03:00:00,0.69685,0.69695,0.6968,0.69685,407400008.0
2007-10-15 03:01:00,0.69685,0.69685,0.6968,0.69685,541500008.0
2007-10-15 03:02:00,0.69685,0.6969,0.6968,0.6969,495299998.0
2007-10-15 03:03:00,0.6969,0.6969,0.6968,0.6969,312499994.0
2007-10-15 03:04:00,0.6968,0.6969,0.6968,0.6969,184099997.0
2007-10-15 03:05:00,0.6969,0.6969,0.6968,0.6969,195200002.0
2007-10-15 03:06:00,0.6968,0.6969,0.6968,0.6969,118600000.0
2007-10-15 03:07:00,0.6968,0.69695,0.6968,0.69685,715500001.0
2007-10-15 03:08:00,0.6968,0.6969,0.6968,0.6968,1887300059.0
2007-10-15 03:09:00,0.6968,0.69685,0.6967,0.6967,1887300059.0
2007-10-15 03:10:00,0.6967,0.6968,0.6967,0.6968,405600005.0
2007-10-15 03:11:00,0.6968,0.6968,0.6968,0.6968,14700000.0
2007-10-15 03:12:00,0.6968,0.6968,0.6968,0.6968,15900000.0
2007-10-15 03:13:00,0.6967,0.6967,0.6966,0.6966,1087899966.0
2007-10-15 03:14:00,0.6967,0.69675,0.6967,0.69675,808099992.0
2007-10-15 03:15:00,0.69675,0.6968,0.6967,0.6968,218799997.0
2007-10-15 03:16:00,0.6968,0.6968,0.69675,0.6968,121500000.0
2007-10-15 03:17:00,0.6968,0.6968,0.69675,0.69675,41500000.0
2007-10-15 03:18:00,0.69675,0.6968,0.6967,0.6968,185600003.0
2007-10-15 03:19:00,0.6968,0.6968,0.6968,0.6968,2400000.0
2007-10-15 03:20:00,0.6968,0.6968,0.6966,0.6966,137400000.0
2007-10-15 03:21:00,0.6968,0.6968,0.6966,0.6967,1419899999.0
2007-10-15 03:22:00,0.6967,0.6967,0.6967,0.6967,427999997.0
2007-10-15 03:23:00,0.6967,0.69675,0.6967,0.69675,391599994.0
2007-10-15 03:24:00,0.69675,0.69675,0.69675,0.69675,31200000.0
2007-10-15 03:25:00,0.69675,0.69675,0.6966,0.6967,356599999.0
2007-10-15 03:26:00,0.69675,0.69675,0.6967,0.69675,703099984.0
2007-10-15 03:27:00,0.69675,0.6968,0.6966,0.6967,341699993.0
2007-10-15 03:28:00,0.69675,0.69675,0.6966,0.69675,365899996.0
2007-10-15 03:29:00,0.6967,0.6968,0.6967,0.69675,540599987.0
2007-10-15 03:30:00,0.69675,0.69675,0.69675,0.69675,204800000.0
2007-10-15 03:31:00,0.69675,0.69675,0.6967,0.6967,1130499986.0
2007-10-15 03:32:00,0.69675,0.69675,0.6967,0.69675,298099999.0
2007-10-15 03:33:00,0.69675,0.69675,0.6967,0.6967,576800013.0
2007-10-15 03:34:00,0.6967,0.6967,0.6967,0.6967,296800003.0
2007-10-15 03:35:00,0.6967,0.6967,0.6967,0.6967,416399997.0
2007-10-15 03:36:00,0.6967,0.6967,0.6967,0.6967,302400000.0
2007-10-15 03:37:00,0.6967,0.6967,0.6966,0.6967,322799998.0
2007-10-15 03:38:00,0.6967,0.6967,0.6967,0.6967,141500000.0
2007-10-15 03:39:00,0.69665,0.6967,0.6966,0.6966,196699992.0
2007-10-15 03:40:00,0.6967,0.6967,0.6967,0.6967,1400000.0
2007-10-15 03:41:00,0.6967,0.6967,0.6966,0.6966,80799996.0
2007-10-15 03:42:00,0.6967,0.6967,0.6966,0.6966,250400006.0
2007-10-15 03:43:00,0.6966,0.6967,0.6966,0.6966,429399989.0
2007-10-15 03:44:00,0.6966,0.6967,0.6966,0.6967,99199998.0
2007-10-15 03:45:00,0.6967,0.6967,0.6965,0.6967,216500000.0
2007-10-15 03:46:00,0.69655,0.6966,0.69655,0.6966,1304800046.0
2007-10-15 03:47:00,0.6966,0.6966,0.69645,0.6965,2059399992.0
2007-10-15 03:48:00,0.6965,0.6965,0.69645,0.69645,1755800010.0
2007-10-15 03:49:00,0.6965,0.6966,0.6965,0.6966,1321700016.0
2007-10-15 03:50:00,0.6965,0.6965,0.6964,0.69645,1321700016.0
2007-10-15 03:51:00,0.69645,0.6966,0.6964,0.6966,392800004.0
2007-10-15 03:52:00,0.6966,0.6966,0.6965,0.6965,2109100026.0
2007-10-15 03:53:00,0.6965,0.6965,0.69645,0.6965,1497600061.0
2007-10-15 03:54:00,0.69645,0.6966,0.69645,0.6965,2073099976.0
2007-10-15 03:55:00,0.6965,0.6965,0.6965,0.6965,1865499949.0
2007-10-15 03:56:00,0.6965,0.6966,0.6965,0.6965,603599994.0
2007-10-15 03:57:00,0.6965,0.6967,0.6965,0.6967,292099994.0
2007-10-15 03:58:00,0.6966,0.6967,0.6966,0.6967,58299998.0
2007-10-15 03:59:00,0.6967,0.6967,0.6967,0.6967,5400000.0
2007-10-15 04:00:00,0.6966,0.6967,0.6966,0.6967,170700000.0
2007-10-15 04:01:00,0.6967,0.6967,0.6966,0.6967,104000000.0
2007-10-15 04:02:00,0.6967,0.6967,0.6966,0.6966,213700000.0
2007-10-15 04:03:00,0.6967,0.6967,0.6966,0.6966,437499991.0
2007-10-15 04:04:00,0.6966,0.6967,0.6966,0.6967,226299998.0
2007-10-15 04:05:00,0.6967,0.6967,0.6967,0.6967,13500000.0
2007-10-15 04:06:00,0.6967,0.6967,0.6966,0.6966,50099999.0
2007-10-15 04:07:00,0.6966,0.6967,0.69655,0.6967,1096999981.0
2007-10-15 04:08:00,0.6967,0.6967,0.6966,0.6967,462399992.0
2007-10-15 04:09:00,0.6967,0.6967,0.6966,0.6966,257300007.0
2007-10-15 04:10:00,0.69665,0.6967,0.69665,0.6967,866100004.0
2007-10-15 04:11:00,0.6967,0.6967,0.6967,0.6967,338400000.0
2007-10-15 04:12:00,0.6967,0.6967,0.69665,0.6967,278199997.0
2007-10-15 04:13:00,0.6967,0.6967,0.69665,0.6967,235899996.0
2007-10-15 04:14:00,0.6967,0.6967,0.6966,0.6967,107200000.0
2007-10-15 04:15:00,0.6967,0.6967,0.6966,0.6967,396499996.0
2007-10-15 04:16:00,0.6967,0.6968,0.6966,0.6967,578599988.0
2007-10-15 04:17:00,0.69665,0.6967,0.6966,0.6966,1280299992.0
2007-10-15 04:18:00,0.6966,0.6966,0.6965,0.6965,427400001.0
2007-10-15 04:19:00,0.6965,0.6965,0.6964,0.6965,567299996.0
2007-10-15 04:20:00,0.6965,0.6965,0.6964,0.6965,589899991.0
2007-10-15 04:21:00,0.6965,0.6965,0.6964,0.6965,337999992.0
2007-10-15 04:22:00,0.6965,0.6965,0.6963,0.69635,624099999.0
2007-10-15 04:23:00,0.69635,0.6965,0.69635,0.6964,62200000.0
2007-10-15 04:24:00,0.6964,0.6964,0.6963,0.69635,34200000.0
2007-10-15 04:25:00,0.69635,0.6964,0.69635,0.6964,212199994.0
2007-10-15 04:26:00,0.6964,0.6964,0.6963,0.6964,157400005.0
2007-10-15 04:27:00,0.69635,0.6964,0.69635,0.69635,34700000.0
2007-10-15 04:28:00,0.69636,0.69636,0.6961,0.69627,198300000.0
2007-10-15 04:29:00,0.69635,0.6964,0.6963,0.6963,389800000.0
2007-10-15 04:30:00,0.6963,0.6964,0.6962,0.6963,1413900012.0
2007-10-15 04:31:00,0.6964,0.6964,0.6963,0.6963,299499992.0
2007-10-15 04:32:00,0.69625,0.6963,0.6962,0.6963,299499992.0
2007-10-15 04:33:00,0.6963,0.6963,0.69615,0.69615,44800000.0
2007-10-15 04:34:00,0.69615,0.6962,0.69615,0.6962,13600000.0
2007-10-15 04:35:00,0.6962,0.6962,0.6962,0.6962,2400000.0
2007-10-15 04:36:00,0.69615,0.6963,0.69615,0.6963,75800000.0
2007-10-15 04:37:00,0.6963,0.6963,0.6962,0.6963,943199984.0
2007-10-15 04:38:00,0.6962,0.6963,0.69615,0.6962,386099995.0
2007-10-15 04:39:00,0.6962,0.6962,0.6959,0.6961,1111699980.0
2007-10-15 04:40:00,0.6961,0.6962,0.696,0.6962,776599978.0
2007-10-15 04:41:00,0.6962,0.6962,0.696,0.6961,396899996.0
2007-10-15 04:42:00,0.6962,0.6962,0.6961,0.6961,692300007.0
2007-10-15 04:43:00,0.6962,0.6962,0.696,0.6961,441700006.0
2007-10-15 04:44:00,0.6961,0.6961,0.6961,0.6961,8000000.0
2007-10-15 04:45:00,0.6962,0.6962,0.6962,0.6962,12900000.0
2007-10-15 04:46:00,0.6961,0.6962,0.696,0.6962,454399994.0
2007-10-15 04:47:00,0.6962,0.6962,0.6962,0.6962,24600000.0
2007-10-15 04:48:00,0.6962,0.6962,0.6962,0.6962,373000000.0
2007-10-15 04:49:00,0.6962,0.6962,0.69615,0.69615,245900000.0
2007-10-15 04:50:00,0.69615,0.6963,0.69605,0.6962,1015899986.0
2007-10-15 04:51:00,0.6962,0.6962,0.6961,0.6962,344799999.0
2007-10-15 04:52:00,0.6962,0.6962,0.696,0.6962,237500000.0
2007-10-15 04:53:00,0.6962,0.6962,0.696,0.6962,97599999.0
2007-10-15 04:54:00,0.6962,0.6962,0.6959,0.696,1014699989.0
2007-10-15 04:55:00,0.696,0.696,0.6959,0.69595,641100001.0
2007-10-15 04:56:00,0.69595,0.696,0.6959,0.69595,649199980.0
2007-10-15 04:57:00,0.69595,0.696,0.6958,0.6959,1994600003.0
2007-10-15 04:58:00,0.6959,0.6959,0.69585,0.6959,507900005.0
2007-10-15 04:59:00,0.6959,0.6959,0.6958,0.6958,281400005.0
2007-10-15 05:00:00,0.6958,0.696,0.6958,0.6958,718899998.0
2007-10-15 05:01:00,0.6959,0.6959,0.6958,0.6959,448899996.0
2007-10-15 05:02:00,0.6959,0.6959,0.6959,0.6959,92400000.0
2007-10-15 05:03:00,0.6959,0.6959,0.6958,0.6958,8500000.0
2007-10-15 05:04:00,0.69585,0.69585,0.69585,0.69585,4000000.0
2007-10-15 05:05:00,0.69585,0.696,0.69585,0.696,257600000.0
2007-10-15 05:06:00,0.696,0.696,0.6959,0.696,200800001.0
2007-10-15 05:07:00,0.696,0.696,0.6959,0.696,473200012.0
2007-10-15 05:08:00,0.696,0.696,0.69595,0.696,1219899989.0
2007-10-15 05:09:00,0.696,0.696,0.6959,0.6959,995200019.0
2007-10-15 05:10:00,0.696,0.696,0.69585,0.6959,177400004.0
2007-10-15 05:11:00,0.6958,0.6959,0.6957,0.6958,1626299974.0
2007-10-15 05:12:00,0.6958,0.6958,0.6957,0.6958,198000001.0
2007-10-15 05:13:00,0.6957,0.6958,0.6957,0.6958,22400000.0
2007-10-15 05:14:00,0.6958,0.6959,0.6958,0.6959,290699999.0
2007-10-15 05:15:00,0.6959,0.6959,0.6959,0.6959,147600000.0
2007-10-15 05:16:00,0.6959,0.6959,0.6959,0.6959,23600000.0
2007-10-15 05:17:00,0.6959,0.6959,0.6958,0.6959,336399995.0
2007-10-15 05:18:00,0.6959,0.6959,0.6959,0.6959,24000000.0
2007-10-15 05:19:00,0.6959,0.6959,0.6958,0.6958,177999997.0
2007-10-15 05:20:00,0.6958,0.69595,0.6958,0.6959,256500003.0
2007-10-15 05:21:00,0.6959,0.6959,0.6958,0.6958,262600000.0
2007-10-15 05:22:00,0.6958,0.6959,0.6958,0.69585,609900013.0
2007-10-15 05:23:00,0.69585,0.69585,0.6958,0.69585,691200004.0
2007-10-15 05:24:00,0.6958,0.69585,0.6957,0.6958,916700018.0
2007-10-15 05:25:00,0.69575,0.6958,0.69575,0.69575,966900015.0
2007-10-15 05:26:00,0.6958,0.6959,0.69575,0.6959,1105099994.0
2007-10-15 05:27:00,0.6959,0.6959,0.6958,0.69585,526600005.0
2007-10-15 05:28:00,0.6959,0.6959,0.6958,0.6958,527399994.0
2007-10-15 05:29:00,0.6958,0.6959,0.6958,0.6959,350000001.0
2007-10-15 05:30:00,0.6959,0.6959,0.6959,0.6959,284400000.0
2007-10-15 05:31:00,0.6959,0.6959,0.6958,0.6959,113400000.0
2007-10-15 05:32:00,0.6959,0.696,0.6958,0.6958,759299979.0
2007-10-15 05:33:00,0.6959,0.696,0.6959,0.696,759599992.0
2007-10-15 05:34:00,0.6959,0.696,0.6959,0.696,94100002.0
2007-10-15 05:35:00,0.696,0.696,0.6959,0.696,90200000.0
2007-10-15 05:36:00,0.696,0.696,0.696,0.696,55300000.0
2007-10-15 05:37:00,0.696,0.696,0.6959,0.696,319599996.0
2007-10-15 05:38:00,0.696,0.696,0.6959,0.696,293699995.0
2007-10-15 05:39:00,0.696,0.696,0.6959,0.696,408399991.0
2007-10-15 05:40:00,0.696,0.6961,0.696,0.696,477799994.0
2007-10-15 05:41:00,0.696,0.6961,0.696,0.6961,299099998.0
2007-10-15 05:42:00,0.6961,0.6961,0.696,0.696,247400007.0
2007-10-15 05:43:00,0.696,0.6961,0.696,0.696,220800005.0
2007-10-15 05:44:00,0.6961,0.6961,0.696,0.6961,127700002.0
2007-10-15 05:45:00,0.6961,0.6961,0.696,0.6961,605700009.0
2007-10-15 05:46:00,0.6961,0.6962,0.696,0.6961,1168100003.0
2007-10-15 05:47:00,0.6961,0.6962,0.6961,0.6961,1407900030.0
2007-10-15 05:48:00,0.6962,0.6962,0.6961,0.6961,1485599982.0
2007-10-15 05:49:00,0.696,0.6961,0.696,0.6961,1485599982.0
2007-10-15 05:50:00,0.6961,0.6963,0.6961,0.6963,1124799975.0
2007-10-15 05:51:00,0.6963,0.6964,0.6962,0.6962,2057900006.0
2007-10-15 05:52:00,0.6962,0.6963,0.6962,0.6962,1672899997.0
2007-10-15 05:53:00,0.6962,0.6962,0.6961,0.6962,663000018.0
2007-10-15 05:54:00,0.6962,0.6962,0.6962,0.6962,575400014.0
2007-10-15 05:55:00,0.6962,0.6962,0.6962,0.6962,981700023.0
2007-10-15 05:56:00,0.6962,0.6962,0.69615,0.69615,1036299997.0
2007-10-15 05:57:00,0.69615,0.6962,0.69605,0.69615,634099982.0
2007-10-15 05:58:00,0.6961,0.6963,0.6961,0.6963,376099996.0
2007-10-15 05:59:00,0.6963,0.6963,0.6962,0.6962,152599998.0
2007-10-15 06:00:00,0.6962,0.6963,0.6962,0.6963,622200001.0
2007-10-15 06:01:00,0.6962,0.6963,0.6962,0.6962,634699991.0
2007-10-15 06:02:00,0.6962,0.6963,0.6962,0.6963,194000000.0
2007-10-15 06:03:00,0.6963,0.6963,0.6963,0.6963,73900000.0
2007-10-15 06:04:00,0.6963,0.6963,0.69625,0.6963,121700000.0
2007-10-15 06:05:00,0.6963,0.6963,0.69625,0.69625,188100000.0
2007-10-15 06:06:00,0.69625,0.6963,0.6962,0.6962,313999993.0
2007-10-15 06:07:00,0.6962,0.6963,0.6962,0.6963,95099998.0
2007-10-15 06:08:00,0.6963,0.6963,0.6963,0.6963,579599976.0
2007-10-15 06:09:00,0.6963,0.6964,0.69625,0.69635,2029000031.0
2007-10-15 06:10:00,0.69635,0.6964,0.6963,0.6963,556300007.0
2007-10-15 06:11:00,0.6963,0.6964,0.69625,0.6964,666199990.0
2007-10-15 06:12:00,0.6964,0.6965,0.6963,0.69645,650599979.0
2007-10-15 06:13:00,0.69645,0.6966,0.69645,0.6966,160699999.0
2007-10-15 06:14:00,0.6966,0.6966,0.6965,0.6965,201400000.0
2007-10-15 06:15:00,0.6966,0.6966,0.6965,0.6966,123300000.0
2007-10-15 06:16:00,0.6966,0.6966,0.6966,0.6966,15500000.0
2007-10-15 06:17:00,0.6966,0.6966,0.6966,0.6966,21500000.0
2007-10-15 06:18:00,0.6966,0.6966,0.6965,0.69655,499999998.0
2007-10-15 06:19:00,0.69655,0.6966,0.69645,0.69645,269699998.0
2007-10-15 06:20:00,0.69645,0.6966,0.69645,0.69655,540700005.0
2007-10-15 06:21:00,0.69655,0.6968,0.69655,0.6968,833999998.0
2007-10-15 06:22:00,0.6968,0.6969,0.6967,0.6968,543300005.0
2007-10-15 06:23:00,0.6968,0.6968,0.6966,0.6967,201299994.0
2007-10-15 06:24:00,0.6967,0.6967,0.6966,0.6966,521299993.0
2007-10-15 06:25:00,0.6966,0.6966,0.6965,0.6965,1286799997.0
2007-10-15 06:26:00,0.6965,0.6965,0.6964,0.6965,826800001.0
2007-10-15 06:27:00,0.69645,0.6966,0.69645,0.6966,357000000.0
2007-10-15 06:28:00,0.6965,0.6966,0.69645,0.6965,293100000.0
2007-10-15 06:29:00,0.69645,0.6966,0.6964,0.6965,689699991.0
2007-10-15 06:30:00,0.6965,0.6966,0.6965,0.6966,1389799987.0
2007-10-15 06:31:00,0.6966,0.6966,0.6965,0.6966,455899999.0
2007-10-15 06:32:00,0.6966,0.6966,0.6965,0.6966,391000009.0
2007-10-15 06:33:00,0.69655,0.6966,0.6965,0.69655,392099999.0
2007-10-15 06:34:00,0.69655,0.6966,0.69655,0.6966,300100000.0
2007-10-15 06:35:00,0.6966,0.6966,0.6966,0.6966,145200000.0
2007-10-15 06:36:00,0.6966,0.6966,0.6965,0.6966,535200003.0
2007-10-15 06:37:00,0.6966,0.6966,0.69655,0.69655,440300004.0
2007-10-15 06:38:00,0.69655,0.6966,0.6965,0.69655,738899987.0
2007-10-15 06:39:00,0.69655,0.6966,0.69655,0.6966,287599997.0
2007-10-15 06:40:00,0.6966,0.6966,0.6966,0.6966,233200000.0
2007-10-15 06:41:00,0.6966,0.69665,0.6966,0.6966,769199999.0
2007-10-15 06:42:00,0.6966,0.6966,0.69645,0.69655,1871100034.0
2007-10-15 06:43:00,0.69655,0.6966,0.69655,0.6966,60200000.0
2007-10-15 06:44:00,0.6966,0.6966,0.6965,0.6966,377500001.0
2007-10-15 06:45:00,0.6966,0.6966,0.69645,0.69645,420700008.0
2007-10-15 06:46:00,0.69645,0.6966,0.6964,0.6965,1012700017.0
2007-10-15 06:47:00,0.6964,0.6965,0.6964,0.6965,683000010.0
2007-10-15 06:48:00,0.69645,0.6965,0.69635,0.6965,1143199992.0
2007-10-15 06:49:00,0.6965,0.6965,0.6963,0.6964,1390799996.0
2007-10-15 06:50:00,0.6964,0.69645,0.6963,0.6964,807999989.0
2007-10-15 06:51:00,0.6964,0.69645,0.69635,0.6964,449600009.0
2007-10-15 06:52:00,0.6964,0.69645,0.6963,0.69635,1080599992.0
2007-10-15 06:53:00,0.6964,0.6964,0.69635,0.6964,492400015.0
2007-10-15 06:54:00,0.6964,0.6964,0.69635,0.6964,1060200034.0
2007-10-15 06:55:00,0.6965,0.6965,0.6964,0.6964,1690500000.0
2007-10-15 06:56:00,0.6964,0.69645,0.69635,0.6964,1690500000.0
2007-10-15 06:57:00,0.6964,0.6965,0.6964,0.6965,424199997.0
2007-10-15 06:58:00,0.6965,0.6966,0.6964,0.6965,626299985.0
2007-10-15 06:59:00,0.69645,0.6966,0.69645,0.6966,382500000.0
2007-10-15 07:00:00,0.6966,0.6966,0.69645,0.6965,752700010.0
2007-10-15 07:01:00,0.6965,0.6965,0.6965,0.6965,85200000.0
2007-10-15 07:02:00,0.6965,0.6965,0.6965,0.6965,110000000.0
2007-10-15 07:03:00,0.6965,0.6965,0.69645,0.6965,102300000.0
2007-10-15 07:04:00,0.69645,0.6965,0.6964,0.6965,150900002.0
2007-10-15 07:05:00,0.6965,0.6965,0.69635,0.69635,942399979.0
2007-10-15 07:06:00,0.6964,0.6964,0.69635,0.6964,788100013.0
2007-10-15 07:07:00,0.6964,0.6965,0.69635,0.6965,605500004.0
2007-10-15 07:08:00,0.6965,0.6965,0.69645,0.69645,322199992.0
2007-10-15 07:09:00,0.6965,0.69655,0.69645,0.69655,916900007.0
2007-10-15 07:10:00,0.69655,0.69655,0.69645,0.6965,125300000.0
2007-10-15 07:11:00,0.6965,0.6965,0.6965,0.6965,12000000.0
2007-10-15 07:12:00,0.6965,0.6965,0.69645,0.6965,317400000.0
2007-10-15 07:13:00,0.6965,0.6965,0.69645,0.6965,282300000.0
2007-10-15 07:14:00,0.6965,0.69655,0.6965,0.69655,602800000.0
2007-10-15 07:15:00,0.69655,0.6966,0.6965,0.69655,779200002.0
2007-10-15 07:16:00,0.69655,0.6966,0.6965,0.69655,631699998.0
2007-10-15 07:17:00,0.69655,0.6966,0.69655,0.6966,1131999999.0
2007-10-15 07:18:00,0.6966,0.6966,0.6965,0.6966,725100006.0
2007-10-15 07:19:00,0.6966,0.6966,0.6966,0.6966,577999979.0
2007-10-15 07:20:00,0.6966,0.6966,0.69655,0.69655,222500000.0
2007-10-15 07:21:00,0.6966,0.6966,0.69655,0.69655,585599995.0
2007-10-15 07:22:00,0.69655,0.6966,0.69655,0.6966,254400000.0
2007-10-15 07:23:00,0.6966,0.6966,0.6965,0.69655,352600000.0
2007-10-15 07:24:00,0.6965,0.6966,0.6965,0.6966,487900004.0
2007-10-15 07:25:00,0.6966,0.6966,0.6965,0.6965,264200000.0
2007-10-15 07:26:00,0.6965,0.69655,0.6965,0.6965,337100002.0
2007-10-15 07:27:00,0.6964,0.69655,0.6964,0.6965,300899998.0
2007-10-15 07:28:00,0.6965,0.6966,0.6965,0.69655,440600001.0
2007-10-15 07:29:00,0.69655,0.6966,0.6965,0.6965,496799988.0
2007-10-15 07:30:00,0.6965,0.69655,0.6964,0.6965,1186699980.0
2007-10-15 07:31:00,0.6965,0.69655,0.6965,0.6965,830199985.0
2007-10-15 07:32:00,0.6965,0.6966,0.69645,0.6966,315800003.0
2007-10-15 07:33:00,0.6966,0.6966,0.6966,0.6966,280299992.0
2007-10-15 07:34:00,0.6966,0.6967,0.6966,0.69665,790800010.0
2007-10-15 07:35:00,0.6967,0.6967,0.6967,0.6967,363499994.0
2007-10-15 07:36:00,0.6967,0.6967,0.6966,0.6967,123500000.0
2007-10-15 07:37:00,0.6967,0.6967,0.6966,0.6966,1841500014.0
2007-10-15 07:38:00,0.6966,0.6966,0.6965,0.6966,1787600021.0
2007-10-15 07:39:00,0.6966,0.69665,0.6965,0.69655,351599996.0
2007-10-15 07:40:00,0.69655,0.6967,0.6965,0.6967,620699999.0
2007-10-15 07:41:00,0.69665,0.6967,0.6966,0.6967,2052299991.0
2007-10-15 07:42:00,0.6967,0.69675,0.6967,0.6967,700999998.0
2007-10-15 07:43:00,0.6967,0.69675,0.6967,0.69675,685900007.0
2007-10-15 07:44:00,0.69675,0.69685,0.6967,0.69685,1220400007.0
2007-10-15 07:45:00,0.69685,0.69685,0.69645,0.6965,1693200011.0
2007-10-15 07:46:00,0.6965,0.6966,0.69645,0.6966,759199997.0
2007-10-15 07:47:00,0.6965,0.6967,0.6965,0.6966,687499992.0
2007-10-15 07:48:00,0.6966,0.6966,0.69655,0.6966,687499992.0
2007-10-15 07:49:00,0.6966,0.6966,0.69655,0.6966,114900000.0
2007-10-15 07:50:00,0.6966,0.6966,0.6965,0.6965,560299993.0
2007-10-15 07:51:00,0.6965,0.6965,0.69635,0.6965,1521599982.0
2007-10-15 07:52:00,0.6965,0.6965,0.69635,0.6965,1230900002.0
2007-10-15 07:53:00,0.6965,0.6965,0.6964,0.6965,1119700000.0
2007-10-15 07:54:00,0.6965,0.6966,0.69645,0.6966,1223900014.0
2007-10-15 07:55:00,0.6966,0.6967,0.6965,0.6966,1536300039.0
2007-10-15 07:56:00,0.6966,0.6967,0.6965,0.6967,1646999986.0
2007-10-15 07:57:00,0.6967,0.6967,0.69655,0.6966,1697400018.0
2007-10-15 07:58:00,0.6966,0.6967,0.69655,0.6967,1973300008.0
2007-10-15 07:59:00,0.6967,0.6967,0.69665,0.6967,436999995.0
2007-10-15 08:00:00,0.6967,0.697,0.6967,0.6969,2085800006.0
2007-10-15 08:01:00,0.6968,0.6968,0.6967,0.6967,420299996.0
2007-10-15 08:02:00,0.6968,0.6968,0.6968,0.6968,420299996.0
2007-10-15 08:04:00,0.69685,0.6969,0.6968,0.6969,420299996.0
2007-10-15 08:05:00,0.6969,0.6969,0.69685,0.6969,176700000.0
2007-10-15 08:06:00,0.6969,0.6969,0.6967,0.6967,1269400007.0
2007-10-15 08:07:00,0.6968,0.6968,0.6967,0.6967,591899996.0
2007-10-15 08:08:00,0.6967,0.6967,0.69665,0.69665,270500000.0
2007-10-15 08:09:00,0.69665,0.6967,0.69665,0.69665,517500000.0
2007-10-15 08:10:00,0.69665,0.6968,0.69665,0.6968,1500000009.0
2007-10-15 08:11:00,0.6968,0.6968,0.6967,0.6968,690400011.0
2007-10-15 08:12:00,0.6968,0.6968,0.69675,0.69675,162400000.0
2007-10-15 08:13:00,0.69675,0.6968,0.6967,0.6967,266500000.0
2007-10-15 08:14:00,0.69675,0.6968,0.6967,0.6968,217000000.0
2007-10-15 08:15:00,0.6968,0.6968,0.69665,0.69675,679599999.0
2007-10-15 08:16:00,0.6967,0.69675,0.69665,0.69675,678500006.0
2007-10-15 08:17:00,0.69675,0.69675,0.6966,0.6967,1510500003.0
2007-10-15 08:18:00,0.69665,0.6967,0.69665,0.6967,905600000.0
2007-10-15 08:19:00,0.6967,0.6967,0.69665,0.6967,188400003.0
2007-10-15 08:21:00,0.6966,0.69665,0.6965,0.6966,1074700005.0
2007-10-15 08:22:00,0.6966,0.6966,0.69645,0.69655,1156200010.0
2007-10-15 08:23:00,0.69655,0.6966,0.6965,0.69655,971600007.0
2007-10-15 08:24:00,0.69655,0.69665,0.69655,0.6966,803400002.0
2007-10-15 08:25:00,0.69665,0.69675,0.6966,0.69675,1176600002.0
2007-10-15 08:26:00,0.69675,0.69675,0.6967,0.69675,1290900000.0
2007-10-15 08:27:00,0.69675,0.69675,0.6967,0.6967,640400000.0
2007-10-15 08:28:00,0.6967,0.6967,0.69665,0.6967,899800011.0
2007-10-15 08:29:00,0.69665,0.6967,0.6966,0.6967,1072499999.0
2007-10-15 08:30:00,0.6967,0.6967,0.6967,0.6967,978799983.0
2007-10-15 08:31:00,0.6967,0.6967,0.6966,0.6966,1707999993.0
2007-10-15 08:32:00,0.6967,0.6968,0.6966,0.69675,1707999993.0
2007-10-15 08:33:00,0.69675,0.6968,0.69675,0.69675,323200000.0
2007-10-15 08:34:00,0.6968,0.6968,0.6967,0.6968,182199998.0
2007-10-15 08:35:00,0.69675,0.6968,0.69675,0.6968,580800000.0
2007-10-15 08:36:00,0.6968,0.6968,0.6967,0.6967,511799996.0
2007-10-15 08:37:00,0.6967,0.6968,0.69655,0.69665,1430900016.0
2007-10-15 08:38:00,0.6966,0.6967,0.6966,0.6967,1127599994.0
2007-10-15 08:39:00,0.6967,0.6967,0.69665,0.6967,208800000.0
2007-10-15 08:40:00,0.6967,0.6967,0.6966,0.6966,1038900019.0
2007-10-15 08:41:00,0.6966,0.69665,0.69655,0.69665,1117300002.0
2007-10-15 08:42:00,0.6967,0.6967,0.6966,0.6966,1479400004.0
2007-10-15 08:43:00,0.6967,0.6967,0.69655,0.69655,1479400004.0
2007-10-15 08:44:00,0.6966,0.6966,0.6964,0.6964,1543200001.0
2007-10-15 08:45:00,0.6964,0.6964,0.6963,0.6964,762699994.0
2007-10-15 08:46:00,0.6964,0.6964,0.6962,0.6964,1080600000.0
2007-10-15 08:47:00,0.6964,0.6964,0.69625,0.69625,721899990.0
2007-10-15 08:48:00,0.6963,0.6965,0.6962,0.6964,1568800004.0
2007-10-15 08:49:00,0.6964,0.6964,0.6963,0.6964,1766600008.0
2007-10-15 08:50:00,0.6965,0.6966,0.69645,0.69655,1766600008.0
2007-10-15 08:51:00,0.69655,0.69655,0.6964,0.69645,985500000.0
2007-10-15 08:52:00,0.6962,0.6963,0.6962,0.6962,1864499997.0
2007-10-15 08:53:00,0.69625,0.69625,0.6961,0.6962,1864499997.0
2007-10-15 08:54:00,0.6962,0.6963,0.6962,0.6963,1857100004.0
2007-10-15 08:55:00,0.6963,0.6963,0.6961,0.6962,1537200004.0
2007-10-15 08:56:00,0.6962,0.6963,0.6961,0.6963,1762999974.0
2007-10-15 08:57:00,0.6963,0.6963,0.6961,0.6963,712499993.0
2007-10-15 08:58:00,0.6963,0.6964,0.6962,0.69635,901499992.0
2007-10-15 08:59:00,0.6964,0.6964,0.6963,0.6963,1699100033.0
2007-10-15 09:00:00,0.6964,0.6965,0.6963,0.6965,1699100033.0
2007-10-15 09:02:00,0.6966,0.6966,0.69655,0.6966,1699100033.0
2007-10-15 09:03:00,0.6964,0.6966,0.6964,0.6965,1833499996.0
2007-10-15 09:04:00,0.6966,0.6966,0.6965,0.6966,1833499996.0
2007-10-15 09:05:00,0.6967,0.6967,0.6966,0.6966,1833499996.0
2007-10-15 09:06:00,0.6965,0.6965,0.6965,0.6965,1833499996.0
2007-10-15 09:07:00,0.6966,0.6966,0.6965,0.6966,1833499996.0
2007-10-15 09:08:00,0.69665,0.6967,0.69655,0.6966,1833499996.0
2007-10-15 09:10:00,0.6966,0.6966,0.6966,0.6966,740799996.0
2007-10-15 09:11:00,0.6967,0.6967,0.69665,0.6967,740799996.0
2007-10-15 09:12:00,0.6967,0.6967,0.6967,0.6967,1690700005.0
2007-10-15 09:13:00,0.6968,0.6968,0.6967,0.6968,1690700005.0
2007-10-15 09:14:00,0.69675,0.69685,0.69675,0.69675,1056200009.0
2007-10-15 09:15:00,0.69675,0.6968,0.6967,0.6967,1700100016.0
2007-10-15 09:16:00,0.69675,0.6968,0.6966,0.69665,1374099991.0
2007-10-15 09:17:00,0.69665,0.6968,0.69665,0.6968,655200003.0
2007-10-15 09:18:00,0.6966,0.6967,0.6966,0.6967,1789599974.0
2007-10-15 09:19:00,0.6966,0.6967,0.6965,0.6966,1789599974.0
2007-10-15 09:20:00,0.6965,0.6967,0.6964,0.6967,1789599974.0
2007-10-15 09:21:00,0.6966,0.6966,0.6965,0.6966,1789599974.0
2007-10-15 09:22:00,0.6965,0.6966,0.6965,0.6966,1789599974.0
2007-10-15 09:24:00,0.6967,0.6968,0.6967,0.6968,1789599974.0
2007-10-15 09:25:00,0.6968,0.6968,0.6968,0.6968,2083700023.0
2007-10-15 09:26:00,0.6969,0.6969,0.6967,0.6967,2083700023.0
2007-10-15 09:27:00,0.6967,0.6967,0.6966,0.6966,1999399984.0
2007-10-15 09:28:00,0.6967,0.6968,0.6967,0.69675,1999399984.0
2007-10-15 09:29:00,0.6966,0.6967,0.6966,0.6967,1544800024.0
2007-10-15 09:30:00,0.6968,0.6968,0.6968,0.6968,1544800024.0
2007-10-15 09:31:00,0.6966,0.6967,0.6966,0.6967,1919299967.0
2007-10-15 09:32:00,0.6968,0.6968,0.6968,0.6968,1919299967.0
2007-10-15 09:33:00,0.6969,0.6969,0.6968,0.69685,1919299967.0
2007-10-15 09:34:00,0.6969,0.6969,0.6968,0.6968,1637799991.0
2007-10-15 09:35:00,0.69685,0.6969,0.69685,0.6969,1637799991.0
2007-10-15 09:36:00,0.6969,0.697,0.69685,0.69695,1235800015.0
2007-10-15 09:37:00,0.6968,0.6968,0.6967,0.6967,1537399992.0
2007-10-15 09:39:00,0.6968,0.6968,0.6968,0.6968,1537399992.0
2007-10-15 09:40:00,0.6969,0.6969,0.6968,0.6969,1537399992.0
2007-10-15 09:41:00,0.69695,0.697,0.69695,0.697,1537399992.0
2007-10-15 09:42:00,0.697,0.6972,0.697,0.6971,2030600000.0
2007-10-15 09:43:00,0.69705,0.6972,0.69705,0.6972,2030600000.0
2007-10-15 09:44:00,0.6972,0.6972,0.6971,0.6972,1745000000.0
2007-10-15 09:45:00,0.6973,0.6973,0.6972,0.6973,1745000000.0
2007-10-15 09:46:00,0.6974,0.6975,0.6973,0.6974,1745000000.0
2007-10-15 09:47:00,0.6975,0.6975,0.6974,0.6974,1745000000.0
2007-10-15 09:48:00,0.6975,0.6975,0.6974,0.6974,1745000000.0
2007-10-15 09:49:00,0.6973,0.6974,0.6973,0.6974,1745000000.0
2007-10-15 09:50:00,0.6973,0.6973,0.6972,0.6973,1745000000.0
2007-10-15 09:51:00,0.6972,0.6973,0.6972,0.6973,1745000000.0
2007-10-15 09:53:00,0.6974,0.6975,0.69735,0.6975,1745000000.0
2007-10-15 09:54:00,0.6975,0.6975,0.6974,0.6975,1959099962.0
2007-10-15 09:55:00,0.6977,0.6978,0.6976,0.6977,1959099962.0
2007-10-15 09:56:00,0.6976,0.6976,0.6974,0.6975,1959099962.0
2007-10-15 09:57:00,0.6976,0.6976,0.6974,0.6975,1959099962.0
2007-10-15 09:58:00,0.6976,0.6976,0.6975,0.6975,1959099962.0
2007-10-15 09:59:00,0.6974,0.6975,0.6974,0.6974,1959099962.0
2007-10-15 10:01:00,0.6975,0.6976,0.6974,0.6975,1959099962.0
2007-10-15 10:02:00,0.6976,0.6978,0.6975,0.6976,1959099962.0
2007-10-15 10:03:00,0.6977,0.6977,0.6977,0.6977,1959099962.0
2007-10-15 10:04:00,0.6976,0.6977,0.6976,0.6976,1959099962.0
2007-10-15 10:06:00,0.6975,0.6976,0.6975,0.6976,1959099962.0
2007-10-15 10:07:00,0.6975,0.6976,0.6975,0.6976,1959099962.0
2007-10-15 10:08:00,0.6977,0.6977,0.6976,0.6977,1959099962.0
2007-10-15 10:09:00,0.6978,0.6979,0.6978,0.6979,1959099962.0
2007-10-15 10:10:00,0.6978,0.6979,0.6978,0.6978,1959099962.0
2007-10-15 10:11:00,0.69785,0.6979,0.6978,0.6978,1959099962.0
2007-10-15 10:12:00,0.6978,0.6978,0.6977,0.6977,665400006.0
2007-10-15 10:13:00,0.6978,0.6978,0.6978,0.6978,665400006.0
2007-10-15 10:14:00,0.6977,0.6977,0.6977,0.6977,665400006.0
2007-10-15 10:15:00,0.6976,0.6976,0.6976,0.6976,665400006.0
2007-10-15 10:16:00,0.6975,0.6976,0.6975,0.6976,665400006.0
2007-10-15 10:17:00,0.6975,0.6976,0.6974,0.6975,665400006.0
2007-10-15 10:18:00,0.6977,0.6977,0.6976,0.69765,665400006.0
2007-10-15 10:19:00,0.6976,0.6977,0.6976,0.6977,1848599986.0
2007-10-15 10:20:00,0.6977,0.6977,0.6976,0.6976,623099997.0
2007-10-15 10:21:00,0.6977,0.6977,0.6976,0.6976,623099997.0
2007-10-15 10:23:00,0.6977,0.6977,0.6976,0.6976,623099997.0
2007-10-15 10:24:00,0.6977,0.6977,0.6976,0.6976,623099997.0
2007-10-15 10:25:00,0.6977,0.6977,0.6976,0.6977,623099997.0
2007-10-15 10:26:00,0.69775,0.69785,0.69775,0.69785,623099997.0
2007-10-15 10:27:00,0.69785,0.6979,0.6978,0.6978,2006900000.0
2007-10-15 10:28:00,0.6978,0.6978,0.6977,0.6978,2046199990.0
2007-10-15 10:29:00,0.6979,0.69795,0.6978,0.6979,2046199990.0
2007-10-15 10:30:00,0.6979,0.6979,0.6978,0.6979,1962799993.0
2007-10-15 10:31:00,0.6979,0.6979,0.69785,0.69785,325600000.0
2007-10-15 10:32:00,0.69785,0.69785,0.69775,0.6978,1375899975.0
2007-10-15 10:33:00,0.6978,0.69785,0.69775,0.6978,1979000007.0
2007-10-15 10:36:00,0.6978,0.6978,0.69765,0.6977,2046100018.0
2007-10-15 10:37:00,0.6977,0.6977,0.69765,0.6977,1138400007.0
2007-10-15 10:38:00,0.6977,0.6977,0.69765,0.69765,1939299979.0
2007-10-15 10:39:00,0.6977,0.6978,0.69765,0.6978,1433700023.0
2007-10-15 10:40:00,0.69775,0.6978,0.6977,0.6978,1808299991.0
2007-10-15 10:41:00,0.6978,0.6979,0.6978,0.6979,1855199986.0
2007-10-15 10:42:00,0.6979,0.6979,0.6978,0.6978,1930399982.0
2007-10-15 10:43:00,0.6979,0.6979,0.69785,0.6979,1930399982.0
2007-10-15 10:44:00,0.6979,0.6979,0.6979,0.6979,2042699986.0
2007-10-15 10:45:00,0.6979,0.69795,0.6978,0.69795,1770099976.0
2007-10-15 10:46:00,0.69795,0.69795,0.69785,0.6979,865999999.0
2007-10-15 10:47:00,0.6979,0.6979,0.6978,0.6978,1730300006.0
2007-10-15 10:48:00,0.6979,0.698,0.6977,0.6978,1730300006.0
2007-10-15 10:49:00,0.6979,0.6979,0.69775,0.6978,1730300006.0
2007-10-15 10:50:00,0.6978,0.6979,0.69775,0.6979,2005499993.0
2007-10-15 10:51:00,0.6978,0.6978,0.6977,0.6977,2105099983.0
2007-10-15 10:52:00,0.6978,0.698,0.6978,0.6979,2105099983.0
2007-10-15 10:53:00,0.6979,0.698,0.6978,0.6979,1328900007.0
2007-10-15 10:54:00,0.698,0.698,0.6979,0.6979,1328900007.0
2007-10-15 10:55:00,0.6978,0.6979,0.6978,0.6979,1328900007.0
2007-10-15 10:56:00,0.6979,0.698,0.6979,0.69795,1328900007.0
2007-10-15 10:57:00,0.69795,0.698,0.6979,0.69795,1060900006.0
2007-10-15 10:58:00,0.69795,0.698,0.69795,0.698,1627699979.0
2007-10-15 10:59:00,0.698,0.698,0.6979,0.6979,1585700003.0
2007-10-15 11:00:00,0.6978,0.6979,0.6978,0.6979,1585700003.0
2007-10-15 11:01:00,0.698,0.6981,0.698,0.698,1585700003.0
2007-10-15 11:02:00,0.698,0.698,0.698,0.698,1501600008.0
2007-10-15 11:03:00,0.698,0.698,0.69795,0.698,423200000.0
2007-10-15 11:04:00,0.698,0.698,0.69795,0.698,926400000.0
2007-10-15 11:05:00,0.698,0.698,0.6979,0.698,2028300007.0
2007-10-15 11:06:00,0.698,0.698,0.698,0.698,1762000046.0
2007-10-15 11:07:00,0.6981,0.6982,0.6981,0.6982,1762000046.0
2007-10-15 11:08:00,0.69815,0.6982,0.69815,0.6982,1467799992.0
2007-10-15 11:09:00,0.6982,0.6982,0.6981,0.6982,1273200024.0
2007-10-15 11:10:00,0.6983,0.6983,0.69825,0.6983,1273200024.0
2007-10-15 11:11:00,0.6983,0.69835,0.6982,0.69835,1160600004.0
2007-10-15 11:12:00,0.6982,0.6983,0.6982,0.6983,1406400028.0
2007-10-15 11:13:00,0.6982,0.6982,0.6982,0.6982,1406400028.0
2007-10-15 11:14:00,0.6983,0.6983,0.6982,0.69825,1406400028.0
2007-10-15 11:15:00,0.6983,0.6983,0.6982,0.6982,1879900023.0
2007-10-15 11:16:00,0.6982,0.6982,0.6981,0.6981,787200000.0
2007-10-15 11:17:00,0.698,0.6981,0.698,0.6981,787200000.0
2007-10-15 11:18:00,0.69815,0.6982,0.69815,0.6982,787200000.0
2007-10-15 11:19:00,0.6982,0.6982,0.6981,0.6981,1296800011.0
2007-10-15 11:20:00,0.6982,0.6982,0.6982,0.6982,1299099982.0
2007-10-15 11:21:00,0.6983,0.6983,0.6982,0.6982,1299099982.0
2007-10-15 11:23:00,0.6983,0.6985,0.6983,0.6985,1299099982.0
2007-10-15 11:24:00,0.6984,0.6985,0.6984,0.6985,1299099982.0
2007-10-15 11:25:00,0.6984,0.6985,0.6984,0.6984,1299099982.0
2007-10-15 11:26:00,0.6985,0.6986,0.6985,0.6986,1299099982.0
2007-10-15 11:27:00,0.6985,0.6985,0.6985,0.6985,1868099957.0
2007-10-15 11:28:00,0.6984,0.6985,0.6984,0.6985,1868099957.0
2007-10-15 11:29:00,0.6985,0.6986,0.6985,0.6986,1868099957.0
2007-10-15 11:30:00,0.6986,0.6986,0.6986,0.6986,1123200004.0
2007-10-15 11:31:00,0.6985,0.6986,0.6985,0.6986,1123200004.0
2007-10-15 11:32:00,0.6985,0.6986,0.6985,0.6986,1123200004.0
2007-10-15 11:33:00,0.69865,0.6987,0.69865,0.6987,1123200004.0
2007-10-15 11:34:00,0.6987,0.69875,0.6986,0.69875,1548099999.0
2007-10-15 11:35:00,0.69875,0.6988,0.69865,0.69865,1850099994.0
2007-10-15 11:36:00,0.6987,0.6987,0.6986,0.6986,1537699969.0
2007-10-15 11:37:00,0.6987,0.6987,0.6986,0.6986,1537699969.0
2007-10-15 11:38:00,0.6987,0.6987,0.69865,0.6987,1537699969.0
2007-10-15 11:39:00,0.6987,0.6987,0.69855,0.6986,2061600007.0
2007-10-15 11:40:00,0.6986,0.6987,0.6986,0.6987,621599996.0
2007-10-15 11:44:00,0.6985,0.6986,0.6985,0.6986,2124799979.0
2007-10-15 11:45:00,0.6987,0.6987,0.69865,0.6987,2124799979.0
2007-10-15 11:46:00,0.6987,0.69875,0.69865,0.69865,616600005.0
2007-10-15 11:47:00,0.6985,0.6985,0.6985,0.6985,2089800002.0
2007-10-15 11:48:00,0.69855,0.6986,0.6984,0.6985,2089800002.0
2007-10-15 11:49:00,0.6983,0.6983,0.6983,0.6983,1666799991.0
2007-10-15 11:50:00,0.6982,0.6983,0.6981,0.6982,1666799991.0
2007-10-15 11:51:00,0.6981,0.6982,0.6981,0.6981,1666799991.0
2007-10-15 11:52:00,0.6982,0.6982,0.6981,0.6981,1666799991.0
2007-10-15 11:53:00,0.698,0.6982,0.698,0.6981,1666799991.0
2007-10-15 11:54:00,0.69825,0.69825,0.6981,0.6982,1666799991.0
2007-10-15 11:55:00,0.6982,0.6982,0.6981,0.6982,1652900001.0
2007-10-15 11:56:00,0.698,0.6981,0.698,0.6981,1283399994.0
2007-10-15 11:57:00,0.6982,0.6982,0.69815,0.6982,1283399994.0
2007-10-15 11:58:00,0.6982,0.6982,0.69815,0.6982,2131499977.0
2007-10-15 11:59:00,0.6982,0.6982,0.6981,0.6981,1950899987.0
2007-10-15 12:00:00,0.6982,0.6982,0.6981,0.6982,1950899987.0
2007-10-15 12:01:00,0.6982,0.6983,0.69815,0.6983,1950899987.0
2007-10-15 12:02:00,0.6981,0.6981,0.6979,0.698,2142999981.0
2007-10-15 12:05:00,0.6981,0.6981,0.69795,0.698,2142999981.0
2007-10-15 12:07:00,0.698,0.6981,0.698,0.69805,1141899989.0
2007-10-15 12:09:00,0.6978,0.6979,0.6978,0.69785,2074400004.0
2007-10-15 12:10:00,0.6977,0.6977,0.6974,0.6976,1503199988.0
2007-10-15 12:11:00,0.6975,0.6976,0.6975,0.6975,1503199988.0
2007-10-15 12:12:00,0.6976,0.6976,0.6975,0.6976,1503199988.0
2007-10-15 12:13:00,0.6977,0.6979,0.6976,0.6979,1503199988.0
2007-10-15 12:14:00,0.6978,0.6979,0.6978,0.6978,1503199988.0
2007-10-15 12:17:00,0.6977,0.6977,0.6977,0.6977,1503199988.0
2007-10-15 12:18:00,0.6978,0.6978,0.69775,0.69775,1503199988.0
2007-10-15 12:19:00,0.69775,0.6978,0.6977,0.6978,1751900012.0
2007-10-15 12:20:00,0.6976,0.6976,0.6976,0.6976,763199999.0
2007-10-15 12:23:00,0.6977,0.6977,0.6977,0.6977,763199999.0
2007-10-15 12:24:00,0.6976,0.6976,0.6976,0.6976,763199999.0
2007-10-15 12:25:00,0.6977,0.6977,0.6976,0.6976,763199999.0
2007-10-15 12:26:00,0.6977,0.6977,0.6976,0.6976,763199999.0
2007-10-15 12:27:00,0.6977,0.6977,0.69765,0.6977,763199999.0
2007-10-15 12:28:00,0.6975,0.6976,0.6975,0.6975,1123200023.0
2007-10-15 12:29:00,0.6976,0.6977,0.6976,0.6977,1123200023.0
2007-10-15 12:30:00,0.6977,0.6977,0.69755,0.6976,1811900003.0
2007-10-15 12:31:00,0.6976,0.6977,0.6975,0.6977,1822399985.0
2007-10-15 12:32:00,0.6977,0.6977,0.69765,0.6977,2064000016.0
2007-10-15 12:33:00,0.6977,0.6977,0.6976,0.6976,397800002.0
2007-10-15 12:35:00,0.69765,0.6977,0.69765,0.69765,397800002.0
2007-10-15 12:36:00,0.69765,0.69765,0.69755,0.6976,1991499997.0
2007-10-15 12:38:00,0.6976,0.6976,0.69755,0.6976,986299981.0
2007-10-15 12:39:00,0.6974,0.6975,0.6973,0.6974,1687599990.0
2007-10-15 12:40:00,0.6975,0.6975,0.6974,0.6974,1687599990.0
2007-10-15 12:41:00,0.6975,0.6976,0.6974,0.6976,1687599990.0
2007-10-15 12:43:00,0.6975,0.6976,0.6975,0.6975,1687599990.0
2007-10-15 12:45:00,0.69755,0.69755,0.69745,0.6975,1687599990.0
2007-10-15 12:46:00,0.6975,0.6975,0.6974,0.6975,1466800013.0
2007-10-15 12:47:00,0.6975,0.6975,0.69745,0.69745,552800000.0
2007-10-15 12:48:00,0.69745,0.6975,0.69745,0.69745,924800000.0
2007-10-15 12:49:00,0.69745,0.6975,0.6974,0.6974,1632800019.0
2007-10-15 12:50:00,0.69745,0.6975,0.6974,0.6974,1758099990.0
2007-10-15 12:52:00,0.6974,0.6975,0.6974,0.69745,2113599969.0
2007-10-15 12:53:00,0.6973,0.6974,0.6973,0.6973,1259299977.0
2007-10-15 12:54:00,0.6972,0.6973,0.6972,0.6972,1259299977.0
2007-10-15 12:55:00,0.6973,0.6973,0.6972,0.6973,1259299977.0
2007-10-15 12:56:00,0.69735,0.6974,0.6973,0.6974,1259299977.0
2007-10-15 12:57:00,0.6974,0.6974,0.6973,0.69735,1562399983.0
2007-10-15 12:58:00,0.6972,0.6972,0.6971,0.6971,1554800010.0
2007-10-15 12:59:00,0.697,0.6971,0.6967,0.6967,1554800010.0
2007-10-15 13:00:00,0.6966,0.6969,0.6966,0.6968,1554800010.0
2007-10-15 13:01:00,0.6969,0.697,0.6968,0.697,1554800010.0
2007-10-15 13:02:00,0.6971,0.6971,0.69695,0.69705,1554800010.0
2007-10-15 13:03:00,0.6969,0.697,0.6968,0.6968,1844199945.0
2007-10-15 13:04:00,0.6967,0.6968,0.6967,0.6968,1844199945.0
2007-10-15 13:05:00,0.6967,0.6968,0.6967,0.6967,1844199945.0
2007-10-15 13:06:00,0.6968,0.6968,0.6966,0.6966,1844199945.0
2007-10-15 13:07:00,0.6965,0.6966,0.6965,0.6966,1844199945.0
2007-10-15 13:08:00,0.6965,0.6965,0.6965,0.6965,1844199945.0
2007-10-15 13:09:00,0.6966,0.6966,0.6965,0.6966,1844199945.0
2007-10-15 13:10:00,0.6967,0.6967,0.6966,0.6967,1844199945.0
2007-10-15 13:11:00,0.6966,0.6967,0.6966,0.6967,1844199945.0
2007-10-15 13:12:00,0.6968,0.6968,0.69675,0.69675,1844199945.0
2007-10-15 13:13:00,0.69675,0.6968,0.69675,0.6968,1668999962.0
2007-10-15 13:14:00,0.6968,0.6968,0.6968,0.6968,1651999972.0
2007-10-15 13:15:00,0.6966,0.6968,0.6966,0.6968,1971200034.0
2007-10-15 13:16:00,0.6967,0.6968,0.6967,0.6968,1971200034.0
2007-10-15 13:17:00,0.6969,0.6969,0.6968,0.6968,1971200034.0
2007-10-15 13:18:00,0.6969,0.6969,0.6968,0.6968,1971200034.0
2007-10-15 13:19:00,0.6967,0.6968,0.6967,0.6967,1971200034.0
2007-10-15 13:20:00,0.6968,0.6968,0.6967,0.6968,1971200034.0
2007-10-15 13:21:00,0.6969,0.6969,0.6968,0.6969,1971200034.0
2007-10-15 13:22:00,0.6969,0.6969,0.69685,0.6969,1971200034.0
2007-10-15 13:23:00,0.6969,0.69695,0.69685,0.69685,1337199999.0
2007-10-15 13:25:00,0.6969,0.6969,0.6968,0.6968,1676399998.0
2007-10-15 13:26:00,0.69685,0.6969,0.6967,0.6968,2142400020.0
2007-10-15 13:27:00,0.69685,0.6969,0.6968,0.6968,1054299994.0
2007-10-15 13:28:00,0.6967,0.6967,0.6967,0.6967,569600000.0
2007-10-15 13:30:00,0.69675,0.6968,0.69675,0.6968,569600000.0
2007-10-15 13:31:00,0.6968,0.6968,0.69675,0.6968,1369399967.0
2007-10-15 13:32:00,0.6968,0.69685,0.69675,0.6968,1408099981.0
2007-10-15 13:33:00,0.69675,0.6968,0.6967,0.6967,789999996.0
2007-10-15 13:34:00,0.6967,0.69685,0.6967,0.69685,1231899982.0
2007-10-15 13:36:00,0.6967,0.6968,0.6967,0.6968,1654599999.0
2007-10-15 13:37:00,0.6969,0.6969,0.6968,0.6969,1654599999.0
2007-10-15 13:38:00,0.6969,0.697,0.69685,0.69685,1646900000.0
2007-10-15 13:40:00,0.6969,0.6969,0.6968,0.6968,1925600025.0
2007-10-15 13:41:00,0.6969,0.6969,0.6968,0.6968,1925600025.0
2007-10-15 13:42:00,0.6969,0.69695,0.6969,0.6969,1925600025.0
2007-10-15 13:43:00,0.6969,0.69695,0.6968,0.69695,2098000009.0
2007-10-15 13:44:00,0.69695,0.697,0.69685,0.69685,2016799982.0
2007-10-15 13:46:00,0.6967,0.6967,0.6965,0.6965,667200000.0
2007-10-15 13:47:00,0.6966,0.6966,0.6965,0.6966,667200000.0
2007-10-15 13:48:00,0.6967,0.6967,0.6966,0.6966,667200000.0
2007-10-15 13:49:00,0.6967,0.6967,0.6966,0.6966,667200000.0
2007-10-15 13:50:00,0.6967,0.6967,0.6966,0.6967,667200000.0
2007-10-15 13:53:00,0.6968,0.6968,0.6968,0.6968,667200000.0
2007-10-15 13:54:00,0.6968,0.6969,0.6968,0.6969,1030400018.0
2007-10-15 13:55:00,0.6967,0.6969,0.6967,0.6969,1155700001.0
2007-10-15 13:56:00,0.6968,0.6968,0.6968,0.6968,1155700001.0
2007-10-15 13:57:00,0.6969,0.6969,0.6969,0.6969,1155700001.0
2007-10-15 13:58:00,0.6968,0.6968,0.6968,0.6968,1155700001.0
2007-10-15 13:59:00,0.6969,0.6969,0.6968,0.6968,1155700001.0
2007-10-15 14:00:00,0.697,0.697,0.6969,0.697,1155700001.0
2007-10-15 14:01:00,0.6968,0.6969,0.6968,0.6969,2137300010.0
2007-10-15 14:02:00,0.6968,0.6969,0.6968,0.6969,2137300010.0
2007-10-15 14:03:00,0.69685,0.697,0.69685,0.69695,2137300010.0
2007-10-15 14:04:00,0.697,0.697,0.697,0.697,2012200019.0
2007-10-15 14:05:00,0.6969,0.697,0.6969,0.697,2012200019.0
2007-10-15 14:06:00,0.6969,0.697,0.6969,0.697,2012200019.0
2007-10-15 14:07:00,0.6969,0.697,0.6969,0.697,2012200019.0
2007-10-15 14:08:00,0.6971,0.6971,0.697,0.697,2012200019.0
2007-10-15 14:10:00,0.697,0.6971,0.69695,0.6971,1410700015.0
2007-10-15 14:11:00,0.6971,0.6971,0.697,0.6971,1042700001.0
2007-10-15 14:12:00,0.6971,0.6971,0.69695,0.6971,1436300020.0
2007-10-15 14:13:00,0.6969,0.697,0.6969,0.6969,2049099992.0
2007-10-15 14:14:00,0.697,0.697,0.69685,0.69685,2049099992.0
2007-10-15 14:16:00,0.69685,0.6969,0.69685,0.6969,1189599994.0
2007-10-15 14:18:00,0.6969,0.6969,0.6968,0.6968,1737800005.0
2007-10-15 14:19:00,0.6969,0.6969,0.6968,0.6968,1737800005.0
2007-10-15 14:21:00,0.697,0.697,0.69685,0.6969,1737800005.0
2007-10-15 14:22:00,0.6968,0.6969,0.6968,0.6968,1637599995.0
2007-10-15 14:23:00,0.6969,0.697,0.6969,0.6969,1637599995.0
2007-10-15 14:24:00,0.697,0.697,0.697,0.697,1637599995.0
2007-10-15 14:26:00,0.6971,0.6971,0.6971,0.6971,1637599995.0
2007-10-15 14:28:00,0.6972,0.6973,0.69705,0.6971,1637599995.0
2007-10-15 14:29:00,0.69715,0.69715,0.6969,0.6969,1451199989.0
2007-10-15 14:30:00,0.6969,0.6969,0.6968,0.6969,2032399986.0
2007-10-15 14:31:00,0.697,0.69705,0.69695,0.697,2032399986.0
2007-10-15 14:32:00,0.697,0.6972,0.6969,0.6971,1567499987.0
2007-10-15 14:33:00,0.6972,0.6972,0.6971,0.6971,1567499987.0
2007-10-15 14:34:00,0.6973,0.6973,0.69725,0.69725,1567499987.0
2007-10-15 14:35:00,0.6973,0.6973,0.69725,0.6973,1690499991.0
2007-10-15 14:36:00,0.6971,0.6972,0.6971,0.6971,1570199991.0
2007-10-15 14:37:00,0.6972,0.6972,0.6971,0.69715,1570199991.0
2007-10-15 14:40:00,0.697,0.6971,0.697,0.697,1652800028.0
2007-10-15 14:41:00,0.6971,0.6971,0.6971,0.6971,1652800028.0
2007-10-15 14:42:00,0.6971,0.6971,0.6971,0.6971,864799998.0
2007-10-15 14:44:00,0.6971,0.6971,0.697,0.697,1935999999.0
2007-10-15 14:45:00,0.6971,0.6972,0.697,0.6972,1935999999.0
2007-10-15 14:46:00,0.6971,0.6972,0.697,0.6971,1935999999.0
2007-10-15 14:47:00,0.697,0.697,0.697,0.697,1935999999.0
2007-10-15 14:48:00,0.6971,0.6971,0.6969,0.697,1935999999.0
2007-10-15 14:49:00,0.6971,0.6971,0.697,0.6971,1935999999.0
2007-10-15 14:50:00,0.697,0.697,0.6969,0.6969,1935999999.0
2007-10-15 14:51:00,0.697,0.697,0.6969,0.6969,1935999999.0
2007-10-15 14:53:00,0.6968,0.6969,0.6968,0.6969,1935999999.0
2007-10-15 14:54:00,0.6968,0.6969,0.6968,0.6969,1935999999.0
2007-10-15 14:55:00,0.6968,0.6969,0.6968,0.6968,1935999999.0
2007-10-15 14:56:00,0.6969,0.6969,0.69685,0.6969,1935999999.0
2007-10-15 14:57:00,0.6967,0.6968,0.6967,0.6967,1627200010.0
2007-10-15 14:58:00,0.6968,0.6968,0.6968,0.6968,1627200010.0
2007-10-15 14:59:00,0.6968,0.6968,0.6968,0.6968,1572299993.0
2007-10-15 15:00:00,0.6966,0.6966,0.6966,0.6966,1748900010.0
2007-10-15 15:01:00,0.6965,0.6966,0.6965,0.6965,1748900010.0
2007-10-15 15:02:00,0.6966,0.6966,0.6965,0.6965,1748900010.0
2007-10-15 15:03:00,0.6964,0.6966,0.6964,0.6965,1748900010.0
2007-10-15 15:04:00,0.6966,0.6967,0.6966,0.6966,1748900010.0
2007-10-15 15:05:00,0.6967,0.6967,0.6966,0.6967,1748900010.0
2007-10-15 15:06:00,0.6968,0.6968,0.69665,0.6967,1748900010.0
2007-10-15 15:07:00,0.6967,0.6968,0.6967,0.6968,930800008.0
2007-10-15 15:08:00,0.6967,0.6967,0.6966,0.6966,1563399989.0
2007-10-15 15:09:00,0.6967,0.6967,0.69665,0.69665,1563399989.0
2007-10-15 15:10:00,0.6967,0.6967,0.6966,0.6967,1218499987.0
2007-10-15 15:11:00,0.6968,0.6969,0.6967,0.6969,1218499987.0
2007-10-15 15:13:00,0.6968,0.6969,0.6967,0.6968,1218499987.0
2007-10-15 15:14:00,0.6967,0.6968,0.6966,0.6967,1218499987.0
2007-10-15 15:16:00,0.6968,0.6968,0.6967,0.6967,1218499987.0
2007-10-15 15:17:00,0.6968,0.6968,0.6967,0.6967,1218499987.0
2007-10-15 15:18:00,0.6968,0.6968,0.6967,0.6967,1218499987.0
2007-10-15 15:19:00,0.6968,0.6968,0.6966,0.6967,1218499987.0
2007-10-15 15:20:00,0.6966,0.6968,0.6966,0.6968,1218499987.0
2007-10-15 15:21:00,0.6968,0.6968,0.6967,0.6967,1218499987.0
2007-10-15 15:22:00,0.6966,0.6966,0.6966,0.6966,1293599994.0
2007-10-15 15:23:00,0.6965,0.6966,0.6965,0.6965,1293599994.0
2007-10-15 15:24:00,0.6966,0.6966,0.6965,0.6966,1293599994.0
2007-10-15 15:26:00,0.6965,0.6965,0.6965,0.6965,1293599994.0
2007-10-15 15:27:00,0.69655,0.6966,0.6965,0.6965,1293599994.0
2007-10-15 15:28:00,0.6965,0.6965,0.6964,0.6964,1743300004.0
2007-10-15 15:29:00,0.6965,0.6965,0.6964,0.6964,1743300004.0
2007-10-15 15:32:00,0.6965,0.6965,0.69645,0.69645,1743300004.0
2007-10-15 15:33:00,0.6965,0.6965,0.6964,0.6965,1800399995.0
2007-10-15 15:35:00,0.6966,0.6966,0.6966,0.6966,1800399995.0
2007-10-15 15:36:00,0.6965,0.6965,0.6965,0.6965,1800399995.0
2007-10-15 15:37:00,0.6966,0.6966,0.6965,0.6965,1800399995.0
2007-10-15 15:38:00,0.6966,0.6967,0.69655,0.6966,1800399995.0
2007-10-15 15:39:00,0.6964,0.6964,0.6964,0.6964,1941499991.0
2007-10-15 15:41:00,0.6963,0.6963,0.6963,0.6963,1941499991.0
2007-10-15 15:42:00,0.6965,0.6965,0.6965,0.6965,1941499991.0
2007-10-15 15:43:00,0.6964,0.6965,0.6964,0.6965,1941499991.0
2007-10-15 15:44:00,0.6966,0.6966,0.6965,0.6966,1941499991.0
2007-10-15 15:45:00,0.6965,0.6968,0.6965,0.6967,1941499991.0
2007-10-15 15:48:00,0.6968,0.6968,0.69675,0.6968,1941499991.0
2007-10-15 15:49:00,0.6968,0.6968,0.69675,0.6968,1034400015.0
2007-10-15 15:50:00,0.6966,0.6966,0.6965,0.6965,1911499999.0
2007-10-15 15:51:00,0.6966,0.6967,0.6966,0.6967,1911499999.0
2007-10-15 15:52:00,0.6967,0.6967,0.69665,0.6967,1641499973.0
2007-10-15 15:53:00,0.6967,0.6967,0.6966,0.6966,2129600005.0
2007-10-15 15:54:00,0.6967,0.6967,0.6966,0.6966,2129600005.0
2007-10-15 15:55:00,0.6967,0.6967,0.6966,0.6967,2129600005.0
2007-10-15 15:56:00,0.6966,0.6967,0.6966,0.6966,2129600005.0
2007-10-15 15:59:00,0.6967,0.6967,0.6967,0.6967,2129600005.0
2007-10-15 16:00:00,0.6966,0.6967,0.6965,0.6965,2129600005.0
2007-10-15 16:01:00,0.6966,0.6967,0.6965,0.6965,2129600005.0
2007-10-15 16:02:00,0.6966,0.6966,0.6965,0.6966,2129600005.0
2007-10-15 16:03:00,0.6967,0.6969,0.6967,0.6969,2129600005.0
2007-10-15 16:04:00,0.6968,0.6968,0.6967,0.6968,2129600005.0
2007-10-15 16:05:00,0.6967,0.6967,0.6967,0.6967,2129600005.0
2007-10-15 16:06:00,0.6968,0.69685,0.69675,0.6968,2129600005.0
2007-10-15 16:07:00,0.6968,0.6968,0.69675,0.6968,2047000022.0
2007-10-15 16:08:00,0.69685,0.6969,0.69675,0.6969,1352999995.0
2007-10-15 16:09:00,0.6969,0.6969,0.69685,0.69685,608500000.0
2007-10-15 16:10:00,0.6967,0.6968,0.6967,0.6968,1885199951.0
2007-10-15 16:11:00,0.6967,0.6968,0.6967,0.6968,1885199951.0
2007-10-15 16:12:00,0.6967,0.6967,0.6967,0.6967,1885199951.0
2007-10-15 16:13:00,0.6968,0.6968,0.6967,0.6967,1885199951.0
2007-10-15 16:15:00,0.6968,0.6968,0.6967,0.6967,1885199951.0
2007-10-15 16:16:00,0.6965,0.6965,0.6965,0.6965,1821399986.0
2007-10-15 16:17:00,0.6966,0.6966,0.6965,0.6966,1821399986.0
2007-10-15 16:18:00,0.6965,0.6966,0.6965,0.6966,1821399986.0
2007-10-15 16:19:00,0.6965,0.6966,0.6965,0.6966,1821399986.0
2007-10-15 16:20:00,0.69665,0.69675,0.6966,0.6967,1821399986.0
2007-10-15 16:22:00,0.6967,0.6968,0.69665,0.69675,1435199994.0
2007-10-15 16:23:00,0.69675,0.6968,0.6967,0.6968,791599998.0
2007-10-15 16:24:00,0.6968,0.6968,0.69665,0.69665,1409899984.0
2007-10-15 16:26:00,0.6967,0.6967,0.6966,0.6966,1758799981.0
2007-10-15 16:27:00,0.6967,0.6967,0.69665,0.6967,1758799981.0
2007-10-15 16:28:00,0.6967,0.6967,0.6966,0.6967,1668999996.0
2007-10-15 16:29:00,0.6967,0.6967,0.6966,0.6967,1037200000.0
2007-10-15 16:30:00,0.6968,0.6968,0.6967,0.6968,1037200000.0
2007-10-15 16:31:00,0.6969,0.6969,0.69685,0.6969,1037200000.0
2007-10-15 16:32:00,0.6969,0.6969,0.6968,0.6969,936900003.0
2007-10-15 16:34:00,0.6967,0.6968,0.6967,0.6968,1190999994.0
2007-10-15 16:35:00,0.6967,0.6968,0.6967,0.6968,1190999994.0
2007-10-15 16:36:00,0.6967,0.6967,0.6967,0.6967,1190999994.0
2007-10-15 16:37:00,0.6966,0.6967,0.6966,0.6967,1190999994.0
2007-10-15 16:38:00,0.6968,0.6968,0.6967,0.6967,1190999994.0
2007-10-15 16:40:00,0.6968,0.6968,0.6967,0.6967,1190999994.0
2007-10-15 16:42:00,0.6968,0.6968,0.6967,0.6968,1190999994.0
2007-10-15 16:43:00,0.69685,0.6969,0.69685,0.69685,1190999994.0
2007-10-15 16:44:00,0.69685,0.69685,0.69675,0.6968,1411899982.0
2007-10-15 16:45:00,0.6968,0.6968,0.6967,0.6968,1968600000.0
2007-10-15 16:47:00,0.6969,0.6969,0.6969,0.6969,1968600000.0
2007-10-15 16:48:00,0.6968,0.6968,0.6967,0.6967,1968600000.0
2007-10-15 16:49:00,0.6968,0.6968,0.6967,0.6968,1968600000.0
2007-10-15 16:50:00,0.69685,0.6969,0.69685,0.69685,1968600000.0
2007-10-15 16:51:00,0.69685,0.6969,0.6968,0.69685,1998800012.0
2007-10-15 16:52:00,0.69685,0.6969,0.69675,0.69675,1450400006.0
2007-10-15 16:54:00,0.6968,0.6968,0.6967,0.6967,793800000.0
2007-10-15 16:56:00,0.6968,0.6968,0.69675,0.6968,793800000.0
2007-10-15 16:57:00,0.6968,0.6968,0.69665,0.6967,1941800023.0
2007-10-15 16:58:00,0.6966,0.6966,0.6966,0.6966,1894300003.0
2007-10-15 16:59:00,0.6965,0.6965,0.6964,0.6964,1894300003.0
2007-10-15 17:00:00,0.6965,0.6966,0.6964,0.6965,1894300003.0
2007-10-15 17:01:00,0.6966,0.6966,0.6965,0.6966,1894300003.0
2007-10-15 17:02:00,0.6965,0.6965,0.6965,0.6965,1894300003.0
2007-10-15 17:03:00,0.6964,0.6964,0.6962,0.6962,1894300003.0
2007-10-15 17:04:00,0.6963,0.6963,0.6962,0.6963,1894300003.0
2007-10-15 17:05:00,0.6964,0.6965,0.6963,0.6964,1894300003.0
2007-10-15 17:06:00,0.6965,0.6966,0.6964,0.6964,1894300003.0
2007-10-15 17:07:00,0.6965,0.6965,0.6963,0.6965,1894300003.0
2007-10-15 17:08:00,0.6966,0.6967,0.6964,0.6964,1894300003.0
2007-10-15 17:09:00,0.6963,0.6964,0.6963,0.6963,1894300003.0
2007-10-15 17:10:00,0.6964,0.6964,0.6963,0.6963,1894300003.0
2007-10-15 17:11:00,0.6964,0.6964,0.6964,0.6964,1894300003.0
2007-10-15 17:12:00,0.6963,0.6963,0.6962,0.6962,1894300003.0
2007-10-15 17:13:00,0.6963,0.6963,0.6962,0.6963,1894300003.0
2007-10-15 17:14:00,0.6962,0.6963,0.6962,0.6962,1894300003.0
2007-10-15 17:15:00,0.6963,0.6963,0.6962,0.6962,1894300003.0
2007-10-15 17:17:00,0.6963,0.6963,0.6962,0.6962,1894300003.0
2007-10-15 17:18:00,0.6963,0.6963,0.6962,0.6962,1894300003.0
2007-10-15 17:19:00,0.6963,0.6963,0.6962,0.6962,1894300003.0
2007-10-15 17:20:00,0.6961,0.6962,0.696,0.696,1894300003.0
2007-10-15 17:21:00,0.6961,0.6961,0.696,0.696,1894300003.0
2007-10-15 17:22:00,0.6959,0.696,0.6959,0.696,1894300003.0
2007-10-15 17:23:00,0.6961,0.6961,0.6959,0.6959,1894300003.0
2007-10-15 17:24:00,0.696,0.6961,0.696,0.6961,1894300003.0
2007-10-15 17:25:00,0.6961,0.6961,0.696,0.696,1900599995.0
2007-10-15 17:26:00,0.6961,0.6961,0.6961,0.6961,1900599995.0
2007-10-15 17:27:00,0.696,0.6961,0.696,0.6961,1900599995.0
2007-10-15 17:28:00,0.696,0.6961,0.696,0.696,1900599995.0
2007-10-15 17:29:00,0.6961,0.6961,0.6959,0.6959,1900599995.0
2007-10-15 17:30:00,0.6959,0.6959,0.6958,0.6958,1672238018.0
2007-10-15 17:31:00,0.6959,0.696,0.6959,0.696,1672238018.0
2007-10-15 17:32:00,0.6961,0.6962,0.6961,0.69615,1672238018.0
2007-10-15 17:33:00,0.6961,0.6961,0.696,0.696,1407099993.0
2007-10-15 17:34:00,0.6959,0.696,0.6959,0.696,1407099993.0
2007-10-15 17:36:00,0.6961,0.6962,0.69605,0.6962,1407099993.0
2007-10-15 17:37:00,0.69615,0.6962,0.69615,0.69615,1225300002.0
2007-10-15 17:38:00,0.6962,0.6963,0.69615,0.6963,1743199985.0
2007-10-15 17:39:00,0.6963,0.6963,0.6962,0.6962,314800000.0
2007-10-15 17:41:00,0.6962,0.6962,0.6961,0.6962,1820200016.0
2007-10-15 17:42:00,0.6962,0.6962,0.69605,0.6961,2099100025.0
2007-10-15 17:43:00,0.696,0.6961,0.696,0.696,1413500018.0
2007-10-15 17:44:00,0.6959,0.696,0.6958,0.6959,1413500018.0
2007-10-15 17:45:00,0.696,0.696,0.6959,0.6959,1413500018.0
2007-10-15 17:46:00,0.6958,0.6959,0.6958,0.6958,1413500018.0
2007-10-15 17:48:00,0.6959,0.6959,0.6959,0.6959,1413500018.0
2007-10-15 17:49:00,0.696,0.696,0.6959,0.6959,1413500018.0
2007-10-15 17:50:00,0.696,0.6961,0.696,0.69605,1950899994.0
2007-10-15 17:52:00,0.696,0.696,0.6959,0.696,1051599999.0
2007-10-15 17:53:00,0.6961,0.6962,0.69605,0.6962,1051599999.0
2007-10-15 17:54:00,0.696,0.6961,0.696,0.6961,2006599997.0
2007-10-15 17:55:00,0.69615,0.6962,0.69615,0.6962,2006599997.0
2007-10-15 17:56:00,0.6962,0.6962,0.6961,0.69615,1494200010.0
2007-10-15 17:58:00,0.69625,0.69625,0.69615,0.6962,1537699938.0
2007-10-15 17:59:00,0.6962,0.6962,0.6961,0.6961,1056899992.0
2007-10-15 18:00:00,0.6962,0.6962,0.6961,0.6962,1056899992.0
2007-10-15 18:01:00,0.696,0.6961,0.696,0.696,1148799977.0
2007-10-15 18:02:00,0.6962,0.6962,0.69615,0.6962,1148799977.0
2007-10-15 18:03:00,0.69615,0.6963,0.69615,0.6963,599199998.0
2007-10-15 18:04:00,0.6961,0.6961,0.6961,0.6961,1089400011.0
2007-10-15 18:05:00,0.696,0.6961,0.696,0.6961,1089400011.0
2007-10-15 18:06:00,0.69615,0.6962,0.6961,0.6962,1089400011.0
2007-10-15 18:07:00,0.6962,0.6963,0.69615,0.6963,487299999.0
2007-10-15 18:08:00,0.6961,0.6961,0.696,0.696,1075599991.0
2007-10-15 18:09:00,0.6961,0.6961,0.696,0.696,1075599991.0
2007-10-15 18:10:00,0.6961,0.6962,0.69605,0.6962,1075599991.0
2007-10-15 18:11:00,0.6962,0.6963,0.6962,0.6963,1355099985.0
2007-10-15 18:12:00,0.6963,0.6963,0.6963,0.6963,1742200023.0
2007-10-15 18:13:00,0.6963,0.6963,0.69625,0.6963,408100001.0
2007-10-15 18:14:00,0.6963,0.6963,0.69625,0.6963,1028400000.0
2007-10-15 18:15:00,0.69625,0.6963,0.6962,0.6962,957000004.0
2007-10-15 18:16:00,0.6962,0.6962,0.6962,0.6962,593600000.0
2007-10-15 18:17:00,0.6962,0.6962,0.69615,0.6962,446000000.0
2007-10-15 18:18:00,0.6962,0.6962,0.69605,0.69605,741499998.0
2007-10-15 18:19:00,0.696,0.696,0.696,0.696,1380500018.0
2007-10-15 18:20:00,0.6961,0.6962,0.69605,0.6962,1380500018.0
2007-10-15 18:21:00,0.6962,0.6962,0.69615,0.6962,225200000.0
2007-10-15 18:22:00,0.6962,0.69625,0.69615,0.6962,522199992.0
2007-10-15 18:23:00,0.6962,0.6962,0.6961,0.6961,1052499990.0
2007-10-15 18:24:00,0.69615,0.6962,0.69605,0.6962,852699982.0
2007-10-15 18:25:00,0.6962,0.6962,0.6961,0.6961,722399999.0
2007-10-15 18:26:00,0.6961,0.6961,0.6961,0.6961,1252900017.0
2007-10-15 18:27:00,0.6961,0.6961,0.696,0.69605,1053800013.0
2007-10-15 18:28:00,0.6961,0.69625,0.69605,0.6962,426400000.0
2007-10-15 18:29:00,0.6962,0.69625,0.69615,0.69615,290000000.0
2007-10-15 18:30:00,0.69615,0.6963,0.69615,0.6962,1704399990.0
2007-10-15 18:31:00,0.6962,0.6962,0.69615,0.69615,791599992.0
2007-10-15 18:32:00,0.6962,0.6962,0.69615,0.69615,1195000015.0
2007-10-15 18:34:00,0.6962,0.6963,0.69615,0.69615,1987299979.0
2007-10-15 18:36:00,0.69615,0.6963,0.69615,0.6963,1720200050.0
2007-10-15 18:37:00,0.6963,0.6963,0.69615,0.6962,1141900013.0
2007-10-15 18:38:00,0.6962,0.6962,0.69605,0.69605,946799984.0
2007-10-15 18:39:00,0.6961,0.6961,0.696,0.696,717700020.0
2007-10-15 18:40:00,0.6961,0.6962,0.6961,0.6962,717700020.0
2007-10-15 18:41:00,0.6962,0.6963,0.69615,0.6962,1908699977.0
2007-10-15 18:42:00,0.6962,0.6962,0.6961,0.6961,759199998.0
2007-10-15 18:43:00,0.6961,0.6962,0.6961,0.69615,1158400009.0
2007-10-15 18:44:00,0.69615,0.6962,0.69615,0.6962,93500000.0
2007-10-15 18:45:00,0.6962,0.6962,0.696,0.69605,937500009.0
2007-10-15 18:46:00,0.69605,0.6962,0.69605,0.69605,1047399998.0
2007-10-15 18:47:00,0.69605,0.6961,0.69605,0.6961,140000000.0
2007-10-15 18:48:00,0.6961,0.6961,0.696,0.69605,1131799973.0
2007-10-15 18:49:00,0.696,0.696,0.6959,0.6959,435200000.0
2007-10-15 18:50:00,0.69605,0.6961,0.69605,0.69605,435200000.0
2007-10-15 18:51:00,0.69605,0.69605,0.696,0.69605,1227199981.0
2007-10-15 18:52:00,0.69605,0.69605,0.696,0.696,2038400014.0
2007-10-15 18:53:00,0.696,0.696,0.6959,0.6959,1987100003.0
2007-10-15 18:54:00,0.6958,0.6958,0.6958,0.6958,1068499992.0
2007-10-15 18:56:00,0.6958,0.69595,0.6958,0.6959,1068499992.0
2007-10-15 18:57:00,0.6959,0.69595,0.69585,0.69595,1861199965.0
2007-10-15 18:58:00,0.69595,0.69595,0.6959,0.6959,918299986.0
2007-10-15 18:59:00,0.6959,0.696,0.6959,0.696,1218899992.0
2007-10-15 19:00:00,0.696,0.696,0.69595,0.69595,587200000.0
2007-10-15 19:01:00,0.69595,0.696,0.6959,0.6959,691500006.0
2007-10-15 19:02:00,0.69585,0.69595,0.69585,0.6959,2105300001.0
2007-10-15 19:03:00,0.6959,0.6959,0.69585,0.6959,174400000.0
2007-10-15 19:04:00,0.6958,0.6958,0.6956,0.6956,1927299982.0
2007-10-15 19:05:00,0.6955,0.6955,0.6955,0.6955,1927299982.0
2007-10-15 19:06:00,0.6956,0.6957,0.6955,0.69555,1927299982.0
2007-10-15 19:07:00,0.6956,0.6956,0.69555,0.6956,2006299982.0
2007-10-15 19:08:00,0.6956,0.6956,0.6955,0.6956,1232799984.0
2007-10-15 19:09:00,0.6956,0.6956,0.6954,0.6955,1763000004.0
2007-10-15 19:10:00,0.6954,0.6955,0.6953,0.6953,2066499975.0
2007-10-15 19:11:00,0.6954,0.6954,0.6953,0.69535,2066499975.0
2007-10-15 19:12:00,0.6954,0.6954,0.6953,0.6954,690800003.0
2007-10-15 19:13:00,0.6952,0.6953,0.6952,0.6952,1837300003.0
2007-10-15 19:14:00,0.6953,0.6953,0.6952,0.6952,1837300003.0
2007-10-15 19:15:00,0.6953,0.6954,0.69525,0.6954,1837300003.0
2007-10-15 19:16:00,0.6954,0.6954,0.69535,0.6954,1057899997.0
2007-10-15 19:17:00,0.6954,0.6954,0.69535,0.6954,844100004.0
2007-10-15 19:18:00,0.6954,0.6954,0.69535,0.6954,1543500001.0
2007-10-15 19:20:00,0.69525,0.6954,0.6952,0.69535,1541300001.0
2007-10-15 19:21:00,0.6951,0.6952,0.6951,0.6951,1554300016.0
2007-10-15 19:22:00,0.6952,0.6953,0.6952,0.6953,1554300016.0
2007-10-15 19:23:00,0.6953,0.6953,0.6952,0.6952,1632900005.0
2007-10-15 19:24:00,0.6952,0.6952,0.69515,0.69515,1078099997.0
2007-10-15 19:25:00,0.695,0.6951,0.695,0.695,1202199979.0
2007-10-15 19:26:00,0.6951,0.6951,0.69495,0.6951,1202199979.0
2007-10-15 19:27:00,0.6951,0.6951,0.695,0.6951,926500016.0
2007-10-15 19:28:00,0.6951,0.6951,0.69505,0.6951,1211600020.0
2007-10-15 19:29:00,0.6951,0.6952,0.69505,0.6952,1851800009.0
2007-10-15 19:30:00,0.6952,0.6952,0.69515,0.69515,1926400018.0
2007-10-15 19:31:00,0.69515,0.6952,0.69515,0.69515,926800004.0
2007-10-15 19:32:00,0.6952,0.6953,0.69515,0.69525,561900003.0
2007-10-15 19:33:00,0.69525,0.69525,0.6952,0.6952,1995899973.0
2007-10-15 19:34:00,0.6952,0.6952,0.69515,0.6952,993700003.0
2007-10-15 19:35:00,0.6952,0.6952,0.69515,0.6952,1603599994.0
2007-10-15 19:36:00,0.6952,0.6952,0.69515,0.6952,1787599982.0
2007-10-15 19:38:00,0.6952,0.6953,0.6952,0.6953,1690499965.0
2007-10-15 19:39:00,0.6953,0.6953,0.69515,0.69525,1385499998.0
2007-10-15 19:40:00,0.69525,0.6953,0.6952,0.6953,1045100005.0
2007-10-15 19:41:00,0.6953,0.6953,0.6951,0.6952,568699986.0
2007-10-15 19:42:00,0.6952,0.69525,0.6952,0.69525,206899997.0
2007-10-15 19:43:00,0.69525,0.69525,0.6952,0.6952,557499991.0
2007-10-15 19:44:00,0.69525,0.6953,0.6952,0.69525,1468699990.0
2007-10-15 19:45:00,0.6953,0.6953,0.6952,0.69525,409900000.0
2007-10-15 19:46:00,0.69525,0.6953,0.69525,0.69525,145600000.0
2007-10-15 19:47:00,0.6953,0.6953,0.6952,0.69525,537800002.0
2007-10-15 19:48:00,0.69525,0.6953,0.6952,0.6952,1810000035.0
2007-10-15 19:50:00,0.69525,0.6953,0.6952,0.6953,683899999.0
2007-10-15 19:51:00,0.6953,0.6953,0.6953,0.6953,1360799991.0
2007-10-15 19:52:00,0.6953,0.6953,0.6952,0.6952,1167300034.0
2007-10-15 19:53:00,0.6952,0.6952,0.6952,0.6952,1971099988.0
2007-10-15 19:54:00,0.6952,0.69525,0.69515,0.69515,1941999973.0
2007-10-15 19:55:00,0.6952,0.6953,0.69515,0.6953,764899989.0
2007-10-15 19:56:00,0.6953,0.6953,0.69525,0.69525,213800000.0
2007-10-15 19:57:00,0.6953,0.69535,0.69525,0.6953,1636099995.0
2007-10-15 19:58:00,0.6953,0.6954,0.6953,0.6954,806399993.0
2007-10-15 20:00:00,0.6953,0.6953,0.69525,0.6953,1504499967.0
2007-10-15 20:02:00,0.6953,0.6954,0.6953,0.6953,1707399993.0
2007-10-15 20:03:00,0.6953,0.6954,0.6953,0.69535,845800006.0
2007-10-15 20:04:00,0.69535,0.69535,0.69535,0.69535,254400000.0
2007-10-15 20:05:00,0.69535,0.6954,0.6952,0.69525,1678200032.0
2007-10-15 20:06:00,0.69525,0.6953,0.6952,0.6952,892900005.0
2007-10-15 20:07:00,0.6953,0.6953,0.6952,0.69525,1034499989.0
2007-10-15 20:08:00,0.69525,0.6953,0.69525,0.6953,169600000.0
2007-10-15 20:09:00,0.6951,0.6951,0.6951,0.6951,2004299999.0
2007-10-15 20:10:00,0.69515,0.69525,0.69515,0.69525,2004299999.0
2007-10-15 20:11:00,0.69525,0.6953,0.69515,0.69515,1763599985.0
2007-10-15 20:12:00,0.69515,0.6953,0.6951,0.6953,1495299994.0
2007-10-15 20:14:00,0.69535,0.69535,0.6953,0.6953,1280000012.0
2007-10-15 20:15:00,0.6953,0.6954,0.6953,0.6954,731399995.0
2007-10-15 20:16:00,0.69535,0.69535,0.6952,0.6953,1842699994.0
2007-10-15 20:17:00,0.6953,0.6953,0.6953,0.6953,1544399998.0
2007-10-15 20:18:00,0.6952,0.6952,0.6952,0.6952,1544399998.0
2007-10-15 20:19:00,0.6953,0.6953,0.69525,0.69525,1544399998.0
2007-10-15 20:20:00,0.69525,0.6953,0.69525,0.6953,143200000.0
2007-10-15 20:22:00,0.69515,0.6952,0.69515,0.6952,392600000.0
2007-10-15 20:23:00,0.6952,0.69525,0.6951,0.69515,955100013.0
2007-10-15 20:24:00,0.69515,0.6952,0.6951,0.6952,969800012.0
2007-10-15 20:25:00,0.69515,0.6952,0.69515,0.6952,1048000008.0
2007-10-15 20:26:00,0.6952,0.6952,0.6952,0.6952,1005700024.0
2007-10-15 20:27:00,0.6952,0.6953,0.69515,0.6953,1588600024.0
2007-10-15 20:28:00,0.6953,0.6953,0.6952,0.6952,1218400003.0
2007-10-15 20:29:00,0.6952,0.6952,0.6952,0.6952,1661099944.0
2007-10-15 20:31:00,0.6952,0.6952,0.69515,0.6952,636000008.0
2007-10-15 20:32:00,0.6952,0.6952,0.69515,0.6952,1414999995.0
2007-10-15 20:33:00,0.6952,0.6952,0.6951,0.6952,1045700002.0
2007-10-15 20:34:00,0.6952,0.6952,0.69515,0.69515,610299990.0
2007-10-15 20:35:00,0.69515,0.6952,0.69515,0.6952,311700009.0
2007-10-15 20:36:00,0.6952,0.6953,0.69515,0.6952,1028400018.0
2007-10-15 20:37:00,0.6952,0.69525,0.69515,0.6952,1852400025.0
2007-10-15 20:38:00,0.6952,0.69525,0.69515,0.6952,876900013.0
2007-10-15 20:39:00,0.6952,0.6952,0.6951,0.6952,1242500033.0
2007-10-15 20:40:00,0.6952,0.69535,0.6952,0.6953,1302099993.0
2007-10-15 20:41:00,0.6953,0.6953,0.6953,0.6953,750400011.0
2007-10-15 20:42:00,0.6953,0.6954,0.69525,0.6954,1389000015.0
2007-10-15 20:43:00,0.6954,0.6954,0.6953,0.6953,1086399994.0
2007-10-15 20:44:00,0.6953,0.6953,0.6952,0.6953,1008400003.0
2007-10-15 20:45:00,0.6953,0.6954,0.6953,0.6954,1853000016.0
2007-10-15 20:46:00,0.6954,0.6954,0.69525,0.6953,1685399994.0
2007-10-15 20:47:00,0.6953,0.6953,0.69515,0.69525,932199996.0
2007-10-15 20:48:00,0.69525,0.69525,0.6952,0.6952,567700007.0
2007-10-15 20:49:00,0.6952,0.6952,0.6951,0.6951,1840399967.0
2007-10-15 20:50:00,0.6952,0.6953,0.69515,0.69525,1840399967.0
2007-10-15 20:51:00,0.69525,0.6953,0.69515,0.6952,1846399973.0
2007-10-15 20:52:00,0.6952,0.6953,0.69515,0.69515,864799988.0
2007-10-15 20:53:00,0.69515,0.6952,0.69515,0.69515,344700000.0
2007-10-15 20:54:00,0.69515,0.6952,0.69515,0.69515,140900000.0
2007-10-15 20:55:00,0.69515,0.6952,0.69515,0.6952,163100000.0
2007-10-15 20:56:00,0.6952,0.6952,0.6951,0.69515,1007699988.0
2007-10-15 20:57:00,0.69515,0.6952,0.6951,0.69515,1955500011.0
2007-10-15 20:58:00,0.69515,0.69515,0.6951,0.6951,855899998.0
2007-10-15 20:59:00,0.69505,0.6953,0.69505,0.6953,1089200010.0
2007-10-15 21:00:00,0.6952,0.6952,0.6952,0.6952,1055600000.0
2007-10-15 21:01:00,0.6952,0.6952,0.69515,0.6952,869400000.0
2007-10-15 21:02:00,0.6952,0.6953,0.69515,0.69525,713299992.0
2007-10-15 21:03:00,0.69525,0.69525,0.6952,0.6952,1440300001.0
2007-10-15 21:04:00,0.6952,0.6952,0.69505,0.69505,1772000010.0
2007-10-15 21:05:00,0.6951,0.6951,0.695,0.6951,1181399999.0
2007-10-15 21:06:00,0.6951,0.6951,0.69505,0.6951,393600000.0
2007-10-15 21:07:00,0.6951,0.6951,0.695,0.695,773599985.0
2007-10-15 21:08:00,0.695,0.6951,0.6949,0.6951,1739400003.0
2007-10-15 21:09:00,0.6951,0.6951,0.695,0.69505,929199971.0
2007-10-15 21:10:00,0.69505,0.6951,0.695,0.6951,324000008.0
2007-10-15 21:11:00,0.6951,0.6951,0.69495,0.69495,1640300020.0
2007-10-15 21:12:00,0.695,0.695,0.69495,0.695,1047999996.0
2007-10-15 21:13:00,0.695,0.695,0.6949,0.69495,1135699987.0
2007-10-15 21:14:00,0.69495,0.695,0.6949,0.695,894699991.0
2007-10-15 21:15:00,0.695,0.695,0.69495,0.695,323600008.0
2007-10-15 21:16:00,0.695,0.695,0.6948,0.69495,1508099996.0
2007-10-15 21:17:00,0.69495,0.69495,0.6949,0.69495,323999996.0
2007-10-15 21:19:00,0.6949,0.6949,0.6948,0.6948,642500003.0
2007-10-15 21:20:00,0.69495,0.695,0.6949,0.695,642500003.0
2007-10-15 21:21:00,0.695,0.695,0.6949,0.6949,325999994.0
2007-10-15 21:22:00,0.6949,0.695,0.6949,0.69495,1434899979.0
2007-10-15 21:23:00,0.69495,0.695,0.6949,0.695,265400001.0
2007-10-15 21:24:00,0.695,0.6951,0.6949,0.6951,1221899999.0
2007-10-15 21:25:00,0.6951,0.6951,0.69495,0.695,1169500028.0
2007-10-15 21:26:00,0.695,0.695,0.69495,0.69495,719900013.0
2007-10-15 21:27:00,0.695,0.69505,0.69495,0.69505,925800009.0
2007-10-15 21:28:00,0.69505,0.6951,0.69495,0.6951,1758599985.0
2007-10-15 21:29:00,0.6951,0.6952,0.69505,0.6951,611200005.0
2007-10-15 21:30:00,0.6951,0.6951,0.69505,0.69505,1632200011.0
2007-10-15 21:31:00,0.69505,0.6951,0.69505,0.69505,1415600034.0
2007-10-15 21:32:00,0.69505,0.69515,0.69505,0.69515,1282400030.0
2007-10-15 21:33:00,0.6951,0.6953,0.6951,0.6953,377399997.0
2007-10-15 21:34:00,0.6953,0.6953,0.6951,0.6953,1099199997.0
2007-10-15 21:35:00,0.69525,0.6954,0.6952,0.6954,1652900022.0
2007-10-15 21:36:00,0.6954,0.6954,0.69535,0.6954,207200000.0
2007-10-15 21:37:00,0.69535,0.6954,0.6953,0.6953,349400009.0
2007-10-15 21:38:00,0.69535,0.6954,0.6952,0.6952,854400009.0
2007-10-15 21:39:00,0.6951,0.6952,0.6951,0.6952,1494600001.0
2007-10-15 21:40:00,0.6953,0.6954,0.6953,0.6953,1494600001.0
2007-10-15 21:41:00,0.6953,0.6953,0.69525,0.69525,791999994.0
2007-10-15 21:42:00,0.6952,0.6953,0.6952,0.69525,321099998.0
2007-10-15 21:43:00,0.6953,0.6953,0.6951,0.69515,1083099989.0
2007-10-15 21:44:00,0.695,0.6951,0.695,0.695,1540899998.0
2007-10-15 21:45:00,0.695,0.6952,0.695,0.69515,1540899998.0
2007-10-15 21:46:00,0.69515,0.6952,0.69515,0.6952,216000000.0
2007-10-15 21:47:00,0.6952,0.69525,0.6952,0.6952,377900003.0
2007-10-15 21:48:00,0.6952,0.6952,0.6952,0.6952,859899993.0
2007-10-15 21:49:00,0.6952,0.6953,0.6952,0.6953,311799998.0
2007-10-15 21:50:00,0.6953,0.6953,0.69515,0.69515,685400007.0
2007-10-15 21:51:00,0.69515,0.6953,0.69515,0.6953,724299997.0
2007-10-15 21:52:00,0.6953,0.6953,0.6953,0.6953,21600000.0
2007-10-15 21:53:00,0.6953,0.6953,0.6952,0.6953,761400022.0
2007-10-15 21:54:00,0.6953,0.6953,0.69515,0.6952,1553899968.0
2007-10-15 21:55:00,0.6952,0.6953,0.69515,0.69525,983399980.0
2007-10-15 21:56:00,0.6953,0.6953,0.69525,0.6953,51200000.0
2007-10-15 21:57:00,0.6953,0.6953,0.69515,0.6952,1027400005.0
2007-10-15 21:58:00,0.6952,0.6952,0.6952,0.6952,1400000000.0
2007-10-15 21:59:00,0.6952,0.6952,0.695,0.695,1891999976.0
2007-10-15 22:00:00,0.695,0.695,0.6949,0.695,1073200016.0
2007-10-15 22:01:00,0.695,0.6951,0.69495,0.6951,729800006.0
2007-10-15 22:02:00,0.6951,0.6951,0.69505,0.6951,313299999.0
2007-10-15 22:03:00,0.6951,0.69515,0.695,0.6951,1208099979.0
2007-10-15 22:04:00,0.6951,0.6951,0.695,0.695,503999994.0
2007-10-15 22:05:00,0.69505,0.6951,0.695,0.6951,1199700006.0
2007-10-15 22:06:00,0.6951,0.6951,0.695,0.69505,411600001.0
2007-10-15 22:07:00,0.69505,0.6951,0.69505,0.6951,101300000.0
2007-10-15 22:08:00,0.69505,0.6952,0.69505,0.69505,555899996.0
2007-10-15 22:09:00,0.69505,0.6952,0.69505,0.6951,409500000.0
2007-10-15 22:10:00,0.6951,0.6951,0.6948,0.6948,1306200000.0
2007-10-15 22:11:00,0.6948,0.6949,0.6948,0.6948,1960399989.0
2007-10-15 22:12:00,0.6948,0.6949,0.6948,0.6949,1776200012.0
2007-10-15 22:13:00,0.6949,0.695,0.6949,0.695,1053600000.0
2007-10-15 22:14:00,0.69495,0.695,0.6949,0.6949,1417800015.0
2007-10-15 22:15:00,0.695,0.695,0.69495,0.69495,115400000.0
2007-10-15 22:16:00,0.69495,0.695,0.69495,0.695,186400000.0
2007-10-15 22:17:00,0.695,0.695,0.69485,0.695,580799993.0
2007-10-15 22:18:00,0.695,0.695,0.695,0.695,16000000.0
2007-10-15 22:19:00,0.695,0.695,0.69485,0.69485,993300018.0
2007-10-15 22:20:00,0.69485,0.6949,0.69485,0.6949,1089399995.0
2007-10-15 22:21:00,0.6949,0.6949,0.69485,0.69485,528800009.0
2007-10-15 22:22:00,0.69485,0.6951,0.69485,0.6951,790199999.0
2007-10-15 22:23:00,0.695,0.6951,0.69495,0.69505,633899999.0
2007-10-15 22:24:00,0.69505,0.6951,0.695,0.6951,532499987.0
2007-10-15 22:25:00,0.6951,0.6951,0.6951,0.6951,391999999.0
2007-10-15 22:26:00,0.6951,0.6952,0.69505,0.6951,1305900003.0
2007-10-15 22:27:00,0.6952,0.6952,0.6952,0.6952,77600000.0
2007-10-15 22:28:00,0.6952,0.6953,0.6951,0.6952,624200004.0
2007-10-15 22:29:00,0.6952,0.6953,0.6952,0.6953,858399964.0
2007-10-15 22:30:00,0.6953,0.6953,0.69515,0.69515,1037499994.0
2007-10-15 22:31:00,0.69515,0.6954,0.69515,0.6953,1529300010.0
2007-10-15 22:32:00,0.6953,0.6953,0.69525,0.6953,577999990.0
2007-10-15 22:33:00,0.6953,0.6953,0.6952,0.6953,334400001.0
2007-10-15 22:34:00,0.6953,0.6953,0.6951,0.6953,805700002.0
2007-10-15 22:35:00,0.6953,0.6953,0.69525,0.6953,224800004.0
2007-10-15 22:36:00,0.6953,0.6954,0.69525,0.6953,1510400003.0
2007-10-15 22:37:00,0.6953,0.6953,0.6953,0.6953,318400000.0
2007-10-15 22:38:00,0.6953,0.6953,0.6953,0.6953,289599998.0
2007-10-15 22:39:00,0.6953,0.6956,0.6953,0.69555,1130399997.0
2007-10-15 22:40:00,0.69555,0.6956,0.6954,0.6955,755200005.0
2007-10-15 22:41:00,0.6955,0.6955,0.6954,0.6955,231999994.0
2007-10-15 22:42:00,0.6955,0.6955,0.6953,0.6953,1063700010.0
2007-10-15 22:43:00,0.6953,0.6954,0.6953,0.6954,314400002.0
2007-10-15 22:44:00,0.6954,0.6954,0.69535,0.6954,31200000.0
2007-10-15 22:45:00,0.69535,0.6954,0.6953,0.6954,88800001.0
2007-10-15 22:46:00,0.6954,0.6954,0.69535,0.6954,40900000.0
2007-10-15 22:47:00,0.6954,0.6954,0.69525,0.6953,462299997.0
2007-10-15 22:48:00,0.6953,0.6954,0.69525,0.6954,255999999.0
2007-10-15 22:49:00,0.6954,0.6954,0.6953,0.6954,203200000.0
2007-10-15 22:50:00,0.6954,0.6954,0.69525,0.6953,937899996.0
2007-10-15 22:51:00,0.6953,0.6954,0.6952,0.69525,1173699987.0
2007-10-15 22:52:00,0.6953,0.6954,0.6953,0.6954,249100000.0
2007-10-15 22:53:00,0.6954,0.6954,0.6954,0.6954,28000000.0
2007-10-15 22:54:00,0.6954,0.6954,0.69535,0.69535,116000000.0
2007-10-15 22:55:00,0.6954,0.6954,0.6953,0.69535,68100000.0
2007-10-15 22:56:00,0.6953,0.6954,0.6953,0.6954,88200000.0
2007-10-15 22:57:00,0.6954,0.6954,0.6953,0.69535,67200000.0
2007-10-15 22:58:00,0.6954,0.6954,0.69535,0.6954,36000000.0
2007-10-15 22:59:00,0.6953,0.6954,0.6952,0.6952,261200001.0
2007-10-15 23:00:00,0.6951,0.6952,0.6951,0.6951,758100000.0
2007-10-15 23:01:00,0.6951,0.6952,0.6951,0.6952,588100000.0
2007-10-15 23:02:00,0.6952,0.6954,0.6952,0.6954,872000000.0
2007-10-15 23:03:00,0.6954,0.6954,0.6954,0.6954,480000000.0
2007-10-15 23:04:00,0.6954,0.6955,0.6953,0.6953,486300006.0
2007-10-15 23:05:00,0.6953,0.6954,0.6952,0.6953,899600033.0
2007-10-15 23:06:00,0.6953,0.6956,0.6953,0.6956,136000000.0
2007-10-15 23:07:00,0.6954,0.6954,0.6954,0.6954,80000000.0
2007-10-15 23:08:00,0.69525,0.6955,0.6952,0.6954,439200000.0
2007-10-15 23:09:00,0.6954,0.6954,0.6953,0.6953,319500000.0
2007-10-15 23:10:00,0.6953,0.6955,0.6953,0.6953,504600008.0
2007-10-15 23:11:00,0.6953,0.69565,0.6953,0.6953,307400000.0
2007-10-15 23:12:00,0.6954,0.6954,0.6953,0.6953,33100001.0
2007-10-15 23:13:00,0.69525,0.6954,0.69525,0.6953,75300000.0
2007-10-15 23:14:00,0.6954,0.6954,0.6952,0.6954,186100000.0
2007-10-15 23:15:00,0.6954,0.6956,0.6953,0.6953,49200000.0
2007-10-15 23:16:00,0.6953,0.6954,0.6953,0.69535,89299999.0
2007-10-15 23:17:00,0.6954,0.6954,0.69525,0.69535,29600000.0
2007-10-15 23:18:00,0.69535,0.6954,0.6953,0.6954,69000000.0
2007-10-15 23:19:00,0.6954,0.6954,0.69525,0.69525,9600000.0
2007-10-15 23:20:00,0.69535,0.6954,0.6953,0.69535,27200000.0
2007-10-15 23:21:00,0.69535,0.6955,0.69535,0.6955,46200000.0
2007-10-15 23:22:00,0.6955,0.6955,0.6953,0.6954,44199999.0
2007-10-15 23:23:00,0.6954,0.6954,0.6954,0.6954,2400000.0
2007-10-15 23:24:00,0.69512,0.69557,0.69512,0.6952,58300000.0
2007-10-15 23:25:00,0.6953,0.6954,0.6952,0.6952,70200000.0
2007-10-15 23:26:00,0.6953,0.6954,0.6953,0.6953,240099992.0
2007-10-15 23:27:00,0.69545,0.6955,0.6953,0.6955,399399998.0
2007-10-15 23:28:00,0.6955,0.6957,0.6955,0.6957,90800000.0
2007-10-15 23:29:00,0.6956,0.6957,0.6956,0.6957,143400000.0
2007-10-15 23:30:00,0.6957,0.6957,0.6956,0.6957,20800000.0
2007-10-15 23:31:00,0.6957,0.6957,0.6955,0.6955,305199992.0
2007-10-15 23:32:00,0.6956,0.6957,0.6956,0.6957,35900000.0
2007-10-15 23:33:00,0.6957,0.6957,0.6956,0.6956,415000000.0
2007-10-15 23:34:00,0.6956,0.6956,0.6956,0.6956,53600000.0
2007-10-15 23:35:00,0.6956,0.6956,0.6955,0.69555,740299982.0
2007-10-15 23:36:00,0.6955,0.69555,0.6955,0.69555,166400000.0
2007-10-15 23:37:00,0.69555,0.6956,0.69537,0.6954,182099997.0
2007-10-15 23:38:00,0.6955,0.6955,0.6954,0.6955,253599997.0
2007-10-15 23:39:00,0.6955,0.6955,0.69545,0.69545,137800000.0
2007-10-15 23:40:00,0.69545,0.6955,0.69545,0.69545,193600000.0
2007-10-15 23:41:00,0.69545,0.6955,0.69545,0.69545,82500000.0
2007-10-15 23:42:00,0.69545,0.6956,0.69545,0.6955,46300000.0
2007-10-15 23:43:00,0.6955,0.6956,0.6955,0.6955,311100000.0
2007-10-15 23:44:00,0.6955,0.6956,0.6955,0.6956,89600000.0
2007-10-15 23:45:00,0.6956,0.6956,0.6955,0.69555,39000000.0
2007-10-15 23:46:00,0.69555,0.6956,0.69555,0.69555,105300000.0
2007-10-15 23:47:00,0.6956,0.6956,0.6955,0.69555,261099999.0
2007-10-15 23:48:00,0.69555,0.69565,0.69555,0.6956,219100000.0
2007-10-15 23:49:00,0.6956,0.6957,0.69555,0.6956,522899990.0
2007-10-15 23:50:00,0.6956,0.6957,0.69555,0.6957,694399992.0
2007-10-15 23:51:00,0.6957,0.6958,0.6956,0.6957,1254499980.0
2007-10-15 23:52:00,0.6958,0.6958,0.6956,0.6956,1149599977.0
2007-10-15 23:53:00,0.6956,0.6959,0.6956,0.69575,257999994.0
2007-10-15 23:54:00,0.69575,0.6958,0.69565,0.6958,124100000.0
2007-10-15 23:55:00,0.6958,0.6958,0.6957,0.6958,25000000.0
2007-10-15 23:56:00,0.6958,0.6958,0.69555,0.6957,199400002.0
2007-10-15 23:57:00,0.6957,0.6957,0.6956,0.6956,68500000.0
2007-10-15 23:58:00,0.6956,0.6957,0.6956,0.6957,61000000.0
2007-10-15 23:59:00,0.6957,0.6958,0.69565,0.6957,28500000.0
2007-10-16 00:00:00,0.6957,0.6958,0.6955,0.6955,61100000.0
2007-10-16 00:01:00,0.6955,0.6958,0.6955,0.6956,298299992.0
2007-10-16 00:02:00,0.69555,0.69565,0.69555,0.6956,658699986.0
2007-10-16 00:03:00,0.6956,0.6956,0.6955,0.6955,455599990.0
2007-10-16 00:04:00,0.6956,0.6956,0.6955,0.69555,296799999.0
2007-10-16 00:05:00,0.69555,0.6956,0.69555,0.69555,102400000.0
2007-10-16 00:06:00,0.69555,0.69555,0.6955,0.6955,527000000.0
2007-10-16 00:07:00,0.6955,0.69565,0.6955,0.69565,797299979.0
2007-10-16 00:08:00,0.69565,0.6961,0.69565,0.696,751300007.0
2007-10-16 00:09:00,0.696,0.696,0.6958,0.6958,1054899986.0
2007-10-16 00:10:00,0.6958,0.6958,0.69575,0.6958,398999985.0
2007-10-16 00:11:00,0.6958,0.69585,0.69575,0.6958,435499983.0
2007-10-16 00:12:00,0.69575,0.6958,0.6957,0.69575,511300005.0
2007-10-16 00:13:00,0.69575,0.69575,0.6957,0.69575,350699986.0
2007-10-16 00:14:00,0.6958,0.6958,0.6957,0.6958,81700001.0
2007-10-16 00:15:00,0.6958,0.6958,0.6957,0.6958,310099997.0
2007-10-16 00:16:00,0.69575,0.6958,0.69575,0.69575,610199991.0
2007-10-16 00:17:00,0.69575,0.6958,0.69575,0.6958,743600005.0
2007-10-16 00:18:00,0.6958,0.6959,0.6958,0.69585,975699982.0
2007-10-16 00:19:00,0.69585,0.69585,0.69575,0.69575,1410199990.0
2007-10-16 00:20:00,0.6958,0.6959,0.69575,0.6958,1599199956.0
2007-10-16 00:21:00,0.6958,0.6958,0.69565,0.6958,631099997.0
2007-10-16 00:22:00,0.6958,0.6958,0.6957,0.6957,1139599972.0
2007-10-16 00:23:00,0.6957,0.6958,0.6956,0.6957,1745300000.0
2007-10-16 00:24:00,0.6957,0.69575,0.6957,0.69575,422699980.0
2007-10-16 00:25:00,0.69575,0.6958,0.6957,0.6957,1171399975.0
2007-10-16 00:26:00,0.6957,0.6958,0.6957,0.6958,1203699990.0
2007-10-16 00:27:00,0.6958,0.6958,0.6958,0.6958,554499979.0
2007-10-16 00:28:00,0.69575,0.6958,0.69575,0.6958,699000007.0
2007-10-16 00:29:00,0.6958,0.6958,0.69575,0.6958,572200008.0
2007-10-16 00:30:00,0.6958,0.6958,0.6958,0.6958,531400001.0
2007-10-16 00:31:00,0.6958,0.6958,0.6958,0.6958,627500006.0
2007-10-16 00:32:00,0.6958,0.6958,0.69575,0.6958,695599995.0
2007-10-16 00:33:00,0.6958,0.6958,0.69575,0.6958,615200001.0
2007-10-16 00:34:00,0.6958,0.6958,0.69575,0.6958,436699998.0
2007-10-16 00:35:00,0.6958,0.6958,0.6957,0.6957,187900000.0
2007-10-16 00:36:00,0.6957,0.6958,0.6957,0.6958,190400000.0
2007-10-16 00:37:00,0.6958,0.6958,0.6957,0.6957,639500000.0
2007-10-16 00:38:00,0.6957,0.6957,0.69565,0.69565,557400000.0
2007-10-16 00:39:00,0.69565,0.6957,0.69555,0.69555,270700000.0
2007-10-16 00:40:00,0.69555,0.6957,0.6955,0.6955,311200000.0
2007-10-16 00:41:00,0.6955,0.69555,0.6955,0.69555,416000000.0
2007-10-16 00:42:00,0.69555,0.69555,0.6955,0.69555,280700006.0
2007-10-16 00:43:00,0.69555,0.69555,0.6954,0.6955,1478799985.0
2007-10-16 00:44:00,0.6955,0.6955,0.6954,0.6955,438200008.0
2007-10-16 00:45:00,0.6955,0.6955,0.6954,0.6954,758300014.0
2007-10-16 00:46:00,0.6955,0.6955,0.6954,0.6955,826700014.0
2007-10-16 00:47:00,0.6955,0.6955,0.69545,0.6955,448500000.0
2007-10-16 00:48:00,0.6955,0.6955,0.6955,0.6955,286100000.0
2007-10-16 00:49:00,0.6955,0.6955,0.69545,0.6955,463900001.0
2007-10-16 00:50:00,0.69545,0.6955,0.69545,0.6955,315700000.0
2007-10-16 00:51:00,0.69545,0.6955,0.69525,0.6955,139000000.0
2007-10-16 00:52:00,0.6955,0.6955,0.6955,0.6955,122500000.0
2007-10-16 00:53:00,0.6955,0.6955,0.69545,0.6955,117500000.0
2007-10-16 00:54:00,0.6955,0.6955,0.69545,0.6955,158900000.0
2007-10-16 00:55:00,0.6955,0.6955,0.69545,0.6955,399900001.0
2007-10-16 00:56:00,0.6955,0.6955,0.69545,0.69545,452400000.0
2007-10-16 00:57:00,0.69545,0.6955,0.69535,0.69545,207700000.0
2007-10-16 00:58:00,0.6955,0.6955,0.69535,0.69535,263700000.0
2007-10-16 00:59:00,0.6954,0.6954,0.6953,0.6953,405100000.0
2007-10-16 01:00:00,0.6953,0.69535,0.6952,0.69535,1581099993.0
2007-10-16 01:01:00,0.69535,0.69535,0.6953,0.6953,436800000.0
2007-10-16 01:02:00,0.6953,0.6953,0.695,0.695,1120600005.0
2007-10-16 01:03:00,0.6951,0.6952,0.6951,0.6951,1184399984.0
2007-10-16 01:04:00,0.6951,0.6951,0.69505,0.6951,284800000.0
2007-10-16 01:05:00,0.695,0.6951,0.695,0.6951,402299998.0
2007-10-16 01:06:00,0.6951,0.6952,0.6951,0.6952,358199995.0
2007-10-16 01:07:00,0.6952,0.69525,0.69515,0.69525,471999999.0
2007-10-16 01:08:00,0.69525,0.6954,0.69515,0.69535,1144799997.0
2007-10-16 01:09:00,0.69535,0.6954,0.69525,0.69525,842700001.0
2007-10-16 01:10:00,0.69525,0.6954,0.69525,0.6954,281400000.0
2007-10-16 01:11:00,0.6954,0.6955,0.6953,0.6955,873900006.0
2007-10-16 01:12:00,0.6955,0.6955,0.69535,0.6954,356599999.0
2007-10-16 01:13:00,0.69535,0.6955,0.69535,0.6954,458399993.0
2007-10-16 01:14:00,0.6954,0.69555,0.6954,0.6955,573099996.0
2007-10-16 01:15:00,0.6955,0.69555,0.6954,0.6955,172400000.0
2007-10-16 01:16:00,0.6955,0.6955,0.6955,0.6955,258800000.0
2007-10-16 01:17:00,0.6955,0.6955,0.6954,0.6955,392700006.0
2007-10-16 01:18:00,0.6955,0.6955,0.6954,0.6954,468300000.0
2007-10-16 01:19:00,0.6954,0.6955,0.6953,0.6955,756700003.0
2007-10-16 01:20:00,0.6955,0.6955,0.69535,0.6954,677199996.0
2007-10-16 01:21:00,0.6954,0.6954,0.6954,0.6954,642800000.0
2007-10-16 01:22:00,0.6954,0.6955,0.6954,0.6954,1013399995.0
2007-10-16 01:23:00,0.6954,0.6954,0.6953,0.6953,722899996.0
2007-10-16 01:24:00,0.69535,0.6954,0.69535,0.69535,202300000.0
2007-10-16 01:25:00,0.69535,0.6954,0.6952,0.6954,168899999.0
2007-10-16 01:26:00,0.6954,0.6954,0.6953,0.6954,521999996.0
2007-10-16 01:27:00,0.6954,0.6954,0.6953,0.69535,296199999.0
2007-10-16 01:28:00,0.69535,0.6954,0.6952,0.6954,358300004.0
2007-10-16 01:29:00,0.6954,0.6954,0.69525,0.6953,646300009.0
2007-10-16 01:30:00,0.6953,0.69535,0.69525,0.6953,279099999.0
2007-10-16 01:31:00,0.6953,0.69535,0.69525,0.6953,701500010.0
2007-10-16 01:32:00,0.6953,0.69535,0.69525,0.6953,192399999.0
2007-10-16 01:33:00,0.69525,0.6953,0.69515,0.69525,871699992.0
2007-10-16 01:34:00,0.69525,0.69525,0.69515,0.69525,405700000.0
2007-10-16 01:35:00,0.6952,0.69525,0.6952,0.69525,497599986.0
2007-10-16 01:36:00,0.69525,0.69525,0.6952,0.6952,340000000.0
2007-10-16 01:37:00,0.6952,0.69525,0.69515,0.69525,670899998.0
2007-10-16 01:38:00,0.69525,0.6953,0.6952,0.6952,393800000.0
2007-10-16 01:39:00,0.6952,0.6953,0.6952,0.6952,401099999.0
2007-10-16 01:40:00,0.6953,0.6953,0.6952,0.6953,264400001.0
2007-10-16 01:41:00,0.6953,0.6953,0.6952,0.6953,206800000.0
2007-10-16 01:42:00,0.6953,0.6953,0.6953,0.6953,259600000.0
2007-10-16 01:43:00,0.6953,0.69545,0.6953,0.6954,971399981.0
2007-10-16 01:44:00,0.6954,0.6956,0.69535,0.6956,1415499990.0
2007-10-16 01:45:00,0.6956,0.6956,0.69545,0.6955,837899993.0
2007-10-16 01:46:00,0.6955,0.6955,0.6955,0.6955,699599986.0
2007-10-16 01:47:00,0.6955,0.6955,0.69545,0.69545,379599993.0
2007-10-16 01:48:00,0.69545,0.69555,0.69545,0.6955,1064000002.0
2007-10-16 01:49:00,0.6955,0.6956,0.69545,0.6955,852399999.0
2007-10-16 01:50:00,0.6955,0.6956,0.6955,0.6955,479600002.0
2007-10-16 01:51:00,0.6955,0.69555,0.6955,0.69555,666000010.0
2007-10-16 01:52:00,0.69555,0.69555,0.69545,0.69545,824000001.0
2007-10-16 01:53:00,0.69545,0.6955,0.6954,0.69545,634099991.0
2007-10-16 01:54:00,0.6955,0.6955,0.69545,0.69545,1032399998.0
2007-10-16 01:55:00,0.69545,0.69555,0.69545,0.6955,861999994.0
2007-10-16 01:56:00,0.6955,0.6955,0.6955,0.6955,447200000.0
2007-10-16 01:57:00,0.6955,0.69555,0.6955,0.69555,377600000.0
2007-10-16 01:58:00,0.69555,0.69555,0.6954,0.6955,511199999.0
2007-10-16 01:59:00,0.6955,0.6955,0.6955,0.6955,268800000.0
2007-10-16 02:00:00,0.69545,0.6956,0.69545,0.6956,421600003.0
2007-10-16 02:01:00,0.6956,0.6956,0.6953,0.6953,1381599977.0
2007-10-16 02:02:00,0.6953,0.6955,0.6953,0.6954,1447699991.0
2007-10-16 02:03:00,0.6954,0.6954,0.6952,0.6953,1721600001.0
2007-10-16 02:04:00,0.6953,0.6954,0.69525,0.6953,1216499982.0
2007-10-16 02:05:00,0.6953,0.6954,0.6952,0.6954,1454099988.0
2007-10-16 02:06:00,0.6954,0.6954,0.6952,0.6952,548799988.0
2007-10-16 02:07:00,0.6952,0.6954,0.6952,0.6954,575199990.0
2007-10-16 02:08:00,0.6954,0.6954,0.6953,0.6954,607400003.0
2007-10-16 02:09:00,0.6954,0.6954,0.6953,0.6953,691499997.0
2007-10-16 02:10:00,0.6954,0.6954,0.69525,0.69525,663999999.0
2007-10-16 02:11:00,0.69525,0.69535,0.69525,0.6953,1329199996.0
2007-10-16 02:12:00,0.6953,0.69545,0.6953,0.69545,553200000.0
2007-10-16 02:13:00,0.69545,0.69545,0.6954,0.69545,181599996.0
2007-10-16 02:14:00,0.6954,0.69545,0.6954,0.6954,563400012.0
2007-10-16 02:15:00,0.6954,0.6955,0.6954,0.6954,855500002.0
2007-10-16 02:16:00,0.6954,0.6954,0.69535,0.69535,1327300022.0
2007-10-16 02:17:00,0.6954,0.6955,0.6952,0.6952,644799999.0
2007-10-16 02:18:00,0.6952,0.6953,0.6951,0.6951,1169200010.0
2007-10-16 02:19:00,0.6951,0.6952,0.6951,0.6952,898600011.0
2007-10-16 02:20:00,0.6952,0.69535,0.6952,0.69525,781199990.0
2007-10-16 02:21:00,0.69525,0.6953,0.69525,0.6953,486599998.0
2007-10-16 02:22:00,0.6953,0.6954,0.6953,0.6954,359200001.0
2007-10-16 02:23:00,0.6954,0.6954,0.6954,0.6954,158900000.0
2007-10-16 02:24:00,0.6954,0.6954,0.6953,0.6954,1738499979.0
2007-10-16 02:25:00,0.6953,0.6957,0.6953,0.6956,682399991.0
2007-10-16 02:26:00,0.6956,0.6956,0.69545,0.69555,682399991.0
2007-10-16 02:27:00,0.6956,0.6956,0.69555,0.69555,855100011.0
2007-10-16 02:28:00,0.6956,0.6956,0.69545,0.69545,1840899973.0
2007-10-16 02:29:00,0.6955,0.6955,0.6954,0.6954,1304799977.0
2007-10-16 02:30:00,0.6955,0.6955,0.6954,0.6955,1304799977.0
2007-10-16 02:31:00,0.69535,0.6955,0.69535,0.6955,1304799977.0
2007-10-16 02:32:00,0.6955,0.6955,0.69545,0.69545,546400000.0
2007-10-16 02:33:00,0.6955,0.6955,0.69545,0.6955,854500013.0
2007-10-16 02:34:00,0.6955,0.6955,0.69545,0.6955,616500000.0
2007-10-16 02:35:00,0.6955,0.6955,0.69545,0.6955,637800000.0
2007-10-16 02:36:00,0.6955,0.6955,0.6954,0.6954,616100015.0
2007-10-16 02:37:00,0.69545,0.6955,0.6954,0.6954,1040200022.0
2007-10-16 02:38:00,0.6954,0.6954,0.6954,0.6954,837600025.0
2007-10-16 02:39:00,0.6954,0.6954,0.6954,0.6954,1051200046.0
2007-10-16 02:40:00,0.6954,0.6955,0.6954,0.69545,428800005.0
2007-10-16 02:41:00,0.69545,0.6955,0.69545,0.69545,90700000.0
2007-10-16 02:42:00,0.6955,0.6955,0.6954,0.69545,703200008.0
2007-10-16 02:43:00,0.69545,0.6956,0.6954,0.6955,972800000.0
2007-10-16 02:44:00,0.6955,0.6955,0.69535,0.6955,639200012.0
2007-10-16 02:45:00,0.6955,0.6955,0.6955,0.6955,249200000.0
2007-10-16 02:46:00,0.6955,0.6955,0.6954,0.6954,735699977.0
2007-10-16 02:47:00,0.6954,0.6955,0.69535,0.6954,1387099997.0
2007-10-16 02:48:00,0.69535,0.6955,0.69535,0.6955,1302700033.0
2007-10-16 02:49:00,0.6955,0.6955,0.6954,0.6954,703799987.0
2007-10-16 02:50:00,0.6954,0.6955,0.6954,0.6954,661600014.0
2007-10-16 02:51:00,0.6954,0.6954,0.69535,0.69535,1842600004.0
2007-10-16 02:52:00,0.6954,0.6954,0.69535,0.6954,434900004.0
2007-10-16 02:53:00,0.6954,0.6954,0.6954,0.6954,1075900000.0
2007-10-16 02:54:00,0.6954,0.6954,0.6953,0.6954,1012699990.0
2007-10-16 02:55:00,0.6954,0.6954,0.69525,0.69525,775499987.0
2007-10-16 02:56:00,0.69525,0.6953,0.69525,0.6953,673899991.0
2007-10-16 02:57:00,0.6953,0.6953,0.6953,0.6953,1665899967.0
2007-10-16 02:59:00,0.6953,0.6953,0.69525,0.6953,312800000.0
2007-10-16 03:00:00,0.69525,0.6953,0.69525,0.6953,618800000.0
2007-10-16 03:01:00,0.6953,0.6953,0.6952,0.69525,588699996.0
2007-10-16 03:02:00,0.6952,0.69525,0.69515,0.6952,1746599942.0
2007-10-16 03:03:00,0.6952,0.6953,0.6952,0.6953,1028800000.0
2007-10-16 03:04:00,0.6953,0.6953,0.6953,0.6953,207200000.0
2007-10-16 03:05:00,0.69525,0.6953,0.69525,0.6953,345800000.0
2007-10-16 03:06:00,0.6953,0.6953,0.69525,0.6953,240400000.0
2007-10-16 03:07:00,0.6953,0.6953,0.6952,0.69525,423500002.0
2007-10-16 03:08:00,0.6953,0.6953,0.6952,0.6953,501399995.0
2007-10-16 03:09:00,0.69525,0.6953,0.69525,0.6953,288100000.0
2007-10-16 03:10:00,0.6953,0.6953,0.6952,0.69525,274499998.0
2007-10-16 03:11:00,0.6952,0.69525,0.69515,0.69525,746999992.0
2007-10-16 03:12:00,0.6952,0.6953,0.6952,0.69525,536399990.0
2007-10-16 03:13:00,0.69525,0.69525,0.6952,0.69525,269500000.0
2007-10-16 03:14:00,0.6952,0.69525,0.69515,0.69525,1331000009.0
2007-10-16 03:15:00,0.6952,0.69525,0.69515,0.6952,1300300044.0
2007-10-16 03:16:00,0.69515,0.69525,0.69515,0.69525,796800036.0
2007-10-16 03:17:00,0.69525,0.69525,0.6952,0.6952,1937800002.0
2007-10-16 03:18:00,0.6952,0.6952,0.6952,0.6952,1072999991.0
2007-10-16 03:19:00,0.6952,0.6952,0.69515,0.6952,1997200010.0
2007-10-16 03:20:00,0.6952,0.6952,0.69515,0.6952,826100004.0
2007-10-16 03:21:00,0.6952,0.6952,0.6951,0.6952,522399986.0
2007-10-16 03:22:00,0.6952,0.6952,0.69515,0.69515,852200008.0
2007-10-16 03:23:00,0.69515,0.6952,0.69515,0.6952,456000000.0
2007-10-16 03:24:00,0.6952,0.6952,0.69515,0.6952,532399998.0
2007-10-16 03:25:00,0.6952,0.6952,0.6951,0.6952,747899998.0
2007-10-16 03:26:00,0.6952,0.6952,0.69515,0.6952,507500000.0
2007-10-16 03:27:00,0.6952,0.6952,0.69515,0.69515,284800000.0
2007-10-16 03:28:00,0.6951,0.6952,0.6951,0.6952,706699999.0
2007-10-16 03:29:00,0.6951,0.6952,0.6951,0.6952,872900013.0
2007-10-16 03:30:00,0.6952,0.6953,0.69515,0.69525,1880299986.0
2007-10-16 03:31:00,0.69525,0.69525,0.69515,0.6952,1032499992.0
2007-10-16 03:32:00,0.6952,0.6953,0.69515,0.6952,1559199969.0
2007-10-16 03:33:00,0.6952,0.6952,0.6951,0.6952,535800009.0
2007-10-16 03:34:00,0.6952,0.69525,0.6952,0.69525,1840299994.0
2007-10-16 03:35:00,0.69525,0.69525,0.6951,0.69515,483900002.0
2007-10-16 03:36:00,0.69515,0.6952,0.69515,0.6952,1190500026.0
2007-10-16 03:37:00,0.6952,0.6953,0.6952,0.6953,626100013.0
2007-10-16 03:38:00,0.69525,0.6953,0.69525,0.69525,340000000.0
2007-10-16 03:39:00,0.69525,0.6953,0.6951,0.6952,402399995.0
2007-10-16 03:40:00,0.6952,0.6953,0.6951,0.69525,467700004.0
2007-10-16 03:41:00,0.69525,0.6953,0.6952,0.69525,215400000.0
2007-10-16 03:42:00,0.6953,0.6953,0.69525,0.69525,264400000.0
2007-10-16 03:43:00,0.6953,0.6953,0.6952,0.6953,77600000.0
2007-10-16 03:44:00,0.6953,0.6953,0.69525,0.6953,163200000.0
2007-10-16 03:45:00,0.69525,0.6953,0.6952,0.69525,48200001.0
2007-10-16 03:46:00,0.69525,0.69525,0.6951,0.6951,316500007.0
2007-10-16 03:47:00,0.6951,0.69525,0.6951,0.6952,781300011.0
2007-10-16 03:48:00,0.69525,0.69525,0.6952,0.6952,433600010.0
2007-10-16 03:49:00,0.69525,0.6953,0.6952,0.69525,550500000.0
2007-10-16 03:50:00,0.69525,0.69525,0.6951,0.69515,389599994.0
2007-10-16 03:51:00,0.69515,0.69525,0.6951,0.69525,743799991.0
2007-10-16 03:52:00,0.6952,0.69525,0.69515,0.6952,1001100007.0
2007-10-16 03:53:00,0.6952,0.69525,0.69515,0.69525,705600007.0
2007-10-16 03:54:00,0.69525,0.6953,0.69525,0.6953,178100000.0
2007-10-16 03:55:00,0.6953,0.6953,0.69515,0.6953,984000020.0
2007-10-16 03:56:00,0.69525,0.69525,0.6951,0.6952,706900009.0
2007-10-16 03:57:00,0.6952,0.6953,0.6952,0.6953,640300009.0
2007-10-16 03:58:00,0.6953,0.6953,0.69525,0.6953,90600000.0
2007-10-16 03:59:00,0.6953,0.6953,0.6953,0.6953,96000000.0
2007-10-16 04:00:00,0.6953,0.6953,0.6953,0.6953,174400000.0
2007-10-16 04:01:00,0.6953,0.6953,0.69525,0.69525,212500004.0
2007-10-16 04:02:00,0.69525,0.6953,0.69525,0.6953,114400001.0
2007-10-16 04:03:00,0.6953,0.6953,0.69525,0.6953,323799999.0
2007-10-16 04:04:00,0.69525,0.6953,0.69525,0.69525,647100006.0
2007-10-16 04:05:00,0.69525,0.6953,0.69525,0.6953,1186900003.0
2007-10-16 04:06:00,0.6953,0.6953,0.6953,0.6953,598800004.0
2007-10-16 04:07:00,0.6953,0.6953,0.69525,0.69525,408800000.0
2007-10-16 04:08:00,0.69525,0.6953,0.69525,0.6953,254800000.0
2007-10-16 04:09:00,0.6953,0.6953,0.6952,0.6952,915599979.0
2007-10-16 04:10:00,0.6952,0.69525,0.6952,0.69525,515199998.0
2007-10-16 04:11:00,0.69525,0.69525,0.6951,0.6952,144500000.0
2007-10-16 04:12:00,0.695,0.69525,0.695,0.69525,544099998.0
2007-10-16 04:13:00,0.6952,0.69525,0.69515,0.69515,639899989.0
2007-10-16 04:14:00,0.6952,0.69525,0.6952,0.69525,255800002.0
2007-10-16 04:15:00,0.69525,0.69525,0.6952,0.6952,171200000.0
2007-10-16 04:16:00,0.6951,0.69525,0.6951,0.6952,424900000.0
2007-10-16 04:17:00,0.6952,0.6952,0.6951,0.69515,492399995.0
2007-10-16 04:18:00,0.69515,0.69525,0.6951,0.6952,1026300006.0
2007-10-16 04:19:00,0.6952,0.69525,0.69515,0.69515,748199979.0
2007-10-16 04:20:00,0.6952,0.6952,0.69515,0.6952,1321499968.0
2007-10-16 04:21:00,0.69515,0.6952,0.69515,0.6952,891599981.0
2007-10-16 04:22:00,0.6952,0.6953,0.6952,0.69525,284900000.0
2007-10-16 04:23:00,0.69525,0.69525,0.69515,0.69525,460100012.0
2007-10-16 04:24:00,0.6951,0.69525,0.6951,0.69525,293400005.0
2007-10-16 04:25:00,0.6952,0.69525,0.6952,0.69525,408800001.0
2007-10-16 04:26:00,0.69525,0.69525,0.6952,0.69525,562299996.0
2007-10-16 04:27:00,0.69525,0.6953,0.69525,0.6953,71700000.0
2007-10-16 04:28:00,0.6953,0.6953,0.6952,0.6952,224200003.0
2007-10-16 04:29:00,0.6952,0.6953,0.6952,0.6953,149900000.0
2007-10-16 04:30:00,0.6953,0.6953,0.6953,0.6953,48400000.0
2007-10-16 04:31:00,0.6953,0.6953,0.6953,0.6953,57600000.0
2007-10-16 04:32:00,0.6953,0.6953,0.6953,0.6953,42900000.0
2007-10-16 04:33:00,0.6953,0.6953,0.6952,0.6952,574499994.0
2007-10-16 04:34:00,0.6952,0.6953,0.6952,0.6953,431000003.0
2007-10-16 04:35:00,0.6953,0.6953,0.6952,0.69525,688999992.0
2007-10-16 04:36:00,0.6953,0.6953,0.6952,0.6952,462699998.0
2007-10-16 04:37:00,0.6952,0.69525,0.6952,0.69525,432600010.0
2007-10-16 04:38:00,0.69525,0.6953,0.6952,0.6953,839799996.0
2007-10-16 04:39:00,0.6953,0.6953,0.69525,0.6953,165900000.0
2007-10-16 04:40:00,0.6953,0.6953,0.69525,0.69525,391199999.0
2007-10-16 04:41:00,0.6953,0.6953,0.69515,0.6952,362000006.0
2007-10-16 04:42:00,0.6952,0.6952,0.69515,0.6952,1028999987.0
2007-10-16 04:43:00,0.6952,0.6952,0.6952,0.6952,253600000.0
2007-10-16 04:44:00,0.6952,0.6952,0.6951,0.6951,540200005.0
2007-10-16 04:45:00,0.6951,0.6951,0.6951,0.6951,1610600043.0
2007-10-16 04:46:00,0.6951,0.6952,0.6951,0.6952,322300006.0
2007-10-16 04:47:00,0.6952,0.6952,0.6952,0.6952,180400000.0
2007-10-16 04:48:00,0.6952,0.6952,0.6951,0.6952,143400000.0
2007-10-16 04:49:00,0.6951,0.6952,0.6951,0.6952,350500010.0
2007-10-16 04:50:00,0.6952,0.6952,0.6951,0.69515,702800004.0
2007-10-16 04:51:00,0.6951,0.6952,0.69505,0.6952,1458099984.0
2007-10-16 04:52:00,0.69515,0.6952,0.69515,0.6952,426200002.0
2007-10-16 04:53:00,0.6952,0.6952,0.69515,0.6952,306599990.0
2007-10-16 04:54:00,0.6952,0.6952,0.6952,0.6952,1434699978.0
2007-10-16 04:55:00,0.6952,0.69525,0.69515,0.69525,545999990.0
2007-10-16 04:56:00,0.6952,0.6953,0.6952,0.69525,408399999.0
2007-10-16 04:57:00,0.69525,0.69525,0.6952,0.69525,112799996.0
2007-10-16 04:58:00,0.69525,0.69525,0.6952,0.69525,283199999.0
2007-10-16 04:59:00,0.69525,0.69525,0.6952,0.6952,643999988.0
2007-10-16 05:00:00,0.6952,0.6952,0.69515,0.69515,610099996.0
2007-10-16 05:01:00,0.6952,0.6952,0.69515,0.69515,489599986.0
2007-10-16 05:02:00,0.69515,0.6953,0.6951,0.6952,803599990.0
2007-10-16 05:03:00,0.6952,0.6952,0.6951,0.6951,936399988.0
2007-10-16 05:04:00,0.6951,0.69515,0.6951,0.69515,690000002.0
2007-10-16 05:05:00,0.6951,0.69515,0.69505,0.6951,827800002.0
2007-10-16 05:06:00,0.6951,0.6951,0.6951,0.6951,556800000.0
2007-10-16 05:07:00,0.6951,0.6952,0.695,0.69505,1917399996.0
2007-10-16 05:08:00,0.69505,0.6952,0.69505,0.69505,939499991.0
2007-10-16 05:09:00,0.6951,0.6952,0.69505,0.69515,405099996.0
2007-10-16 05:10:00,0.69515,0.69515,0.6951,0.6951,405099998.0
2007-10-16 05:11:00,0.6951,0.69515,0.695,0.69515,526199997.0
2007-10-16 05:12:00,0.69515,0.69515,0.6951,0.6951,266000008.0
2007-10-16 05:13:00,0.6951,0.6951,0.695,0.69505,1211999998.0
2007-10-16 05:14:00,0.69505,0.6952,0.69505,0.6951,1018499972.0
2007-10-16 05:15:00,0.6951,0.6951,0.69505,0.69505,933899982.0
2007-10-16 05:16:00,0.6951,0.6951,0.695,0.6951,776199997.0
2007-10-16 05:17:00,0.6951,0.6951,0.69505,0.6951,1766899977.0
2007-10-16 05:18:00,0.6951,0.6951,0.695,0.6951,848899988.0
2007-10-16 05:19:00,0.6951,0.6952,0.69505,0.6952,628799981.0
2007-10-16 05:20:00,0.6952,0.6952,0.6952,0.6952,140600000.0
2007-10-16 05:21:00,0.6952,0.6952,0.6951,0.6952,579400005.0
2007-10-16 05:22:00,0.69515,0.6952,0.69515,0.69515,171800000.0
2007-10-16 05:23:00,0.69515,0.6952,0.69515,0.6952,85600000.0
2007-10-16 05:24:00,0.6952,0.6952,0.695,0.69515,420799995.0
2007-10-16 05:25:00,0.6952,0.6952,0.69515,0.6952,134400000.0
2007-10-16 05:26:00,0.6952,0.6952,0.6951,0.69515,444000000.0
2007-10-16 05:27:00,0.69515,0.69525,0.69515,0.69525,216300006.0
2007-10-16 05:28:00,0.69525,0.69525,0.6952,0.6952,476399992.0
2007-10-16 05:29:00,0.6952,0.6952,0.6952,0.6952,440400002.0
2007-10-16 05:30:00,0.6952,0.6952,0.69515,0.69515,48400000.0
2007-10-16 05:31:00,0.69515,0.6952,0.6951,0.69515,186000000.0
2007-10-16 05:32:00,0.6952,0.6953,0.6952,0.6953,579100001.0
2007-10-16 05:33:00,0.6953,0.6953,0.69515,0.6952,1058400011.0
2007-10-16 05:34:00,0.6952,0.6952,0.69515,0.6952,275200000.0
2007-10-16 05:35:00,0.6952,0.6952,0.6952,0.6952,242400000.0
2007-10-16 05:36:00,0.6952,0.6953,0.69515,0.6952,252299997.0
2007-10-16 05:37:00,0.6952,0.6953,0.6952,0.6953,200000000.0
2007-10-16 05:38:00,0.6953,0.6953,0.6952,0.6953,80399999.0
2007-10-16 05:39:00,0.6952,0.6953,0.6952,0.6952,758299982.0
2007-10-16 05:40:00,0.6952,0.6952,0.6952,0.6952,926800008.0
2007-10-16 05:41:00,0.6952,0.6952,0.6951,0.69515,665000013.0
2007-10-16 05:42:00,0.6952,0.6952,0.69515,0.6952,892700013.0
2007-10-16 05:43:00,0.6952,0.6953,0.6952,0.6953,503400009.0
2007-10-16 05:44:00,0.6953,0.6953,0.6952,0.6953,56600000.0
2007-10-16 05:45:00,0.6953,0.6953,0.69525,0.6953,135900000.0
2007-10-16 05:46:00,0.6953,0.69535,0.69525,0.69535,266300005.0
2007-10-16 05:47:00,0.69535,0.69535,0.69525,0.6953,556099998.0
2007-10-16 05:48:00,0.6953,0.6953,0.6952,0.6952,236300000.0
2007-10-16 05:49:00,0.6953,0.6953,0.6952,0.6953,322700008.0
2007-10-16 05:50:00,0.6953,0.6953,0.6952,0.6953,205799998.0
2007-10-16 05:51:00,0.6952,0.6953,0.6952,0.6953,1290599992.0
2007-10-16 05:52:00,0.6953,0.6953,0.6952,0.6953,352000002.0
2007-10-16 05:53:00,0.6953,0.6953,0.6952,0.6953,440899998.0
2007-10-16 05:54:00,0.6953,0.6953,0.6953,0.6953,54500000.0
2007-10-16 05:55:00,0.6953,0.6953,0.6952,0.6952,340200000.0
2007-10-16 05:56:00,0.6953,0.6953,0.6952,0.69525,345400014.0
2007-10-16 05:57:00,0.69525,0.69525,0.69515,0.69525,190199997.0
2007-10-16 05:58:00,0.69525,0.69525,0.69515,0.69525,121600000.0
2007-10-16 05:59:00,0.69525,0.69525,0.6952,0.6952,206000000.0
2007-10-16 06:00:00,0.6952,0.69525,0.6952,0.6952,540700000.0
2007-10-16 06:01:00,0.69525,0.69525,0.6951,0.69525,281300005.0
2007-10-16 06:02:00,0.69525,0.69525,0.6952,0.69525,245500006.0
2007-10-16 06:03:00,0.69525,0.69525,0.6952,0.6952,243200007.0
2007-10-16 06:04:00,0.6952,0.69525,0.6952,0.69525,396300004.0
2007-10-16 06:05:00,0.69525,0.69525,0.6952,0.6952,199200000.0
2007-10-16 06:06:00,0.6952,0.6952,0.695,0.69505,508000000.0
2007-10-16 06:07:00,0.69505,0.69505,0.695,0.69505,519299996.0
2007-10-16 06:08:00,0.69505,0.6951,0.69505,0.6951,411100000.0
2007-10-16 06:09:00,0.6951,0.6951,0.695,0.69505,562200005.0
2007-10-16 06:10:00,0.69505,0.6951,0.695,0.6951,286600003.0
2007-10-16 06:11:00,0.6951,0.6951,0.695,0.6951,237000000.0
2007-10-16 06:12:00,0.69505,0.6951,0.695,0.6951,533400000.0
2007-10-16 06:13:00,0.6951,0.6951,0.69495,0.6951,194100000.0
2007-10-16 06:14:00,0.6951,0.6951,0.69505,0.69505,202800003.0
2007-10-16 06:15:00,0.69505,0.6951,0.695,0.6951,558099997.0
2007-10-16 06:16:00,0.69505,0.6951,0.69505,0.6951,688500000.0
2007-10-16 06:17:00,0.6951,0.6951,0.69505,0.6951,1161999990.0
2007-10-16 06:18:00,0.6951,0.6951,0.69505,0.69505,1001199988.0
2007-10-16 06:19:00,0.69505,0.6952,0.69505,0.69515,399199990.0
2007-10-16 06:20:00,0.69515,0.6952,0.69515,0.69515,271100000.0
2007-10-16 06:21:00,0.69515,0.6952,0.69515,0.69515,304099996.0
2007-10-16 06:22:00,0.6952,0.6953,0.69515,0.6952,1209199983.0
2007-10-16 06:23:00,0.6952,0.6952,0.69515,0.69515,829600014.0
2007-10-16 06:24:00,0.6952,0.6952,0.69515,0.6952,627699997.0
2007-10-16 06:25:00,0.6952,0.6952,0.69515,0.6952,541600003.0
2007-10-16 06:26:00,0.6952,0.6952,0.6951,0.6952,307399998.0
2007-10-16 06:27:00,0.6952,0.6952,0.6951,0.6952,936399987.0
2007-10-16 06:28:00,0.6951,0.6951,0.6951,0.6951,395799982.0
2007-10-16 06:29:00,0.6951,0.69515,0.6951,0.69515,774799981.0
2007-10-16 06:30:00,0.69515,0.6952,0.69515,0.6952,92000000.0
2007-10-16 06:31:00,0.6952,0.6952,0.6951,0.6951,1206899995.0
2007-10-16 06:32:00,0.69505,0.6951,0.69505,0.6951,1595099985.0
2007-10-16 06:33:00,0.6951,0.6951,0.6951,0.6951,898799993.0
2007-10-16 06:34:00,0.6951,0.6951,0.6951,0.6951,1117199998.0
2007-10-16 06:35:00,0.6951,0.6951,0.69505,0.6951,529900000.0
2007-10-16 06:36:00,0.6951,0.6951,0.69505,0.6951,61600000.0
2007-10-16 06:37:00,0.6951,0.6951,0.69505,0.6951,483200000.0
2007-10-16 06:38:00,0.6951,0.6951,0.6951,0.6951,491600000.0
2007-10-16 06:39:00,0.6951,0.6952,0.695,0.6951,971799995.0
2007-10-16 06:40:00,0.69505,0.6951,0.695,0.6951,771700005.0
2007-10-16 06:41:00,0.69505,0.6952,0.695,0.69505,749300010.0
2007-10-16 06:42:00,0.695,0.6952,0.695,0.6951,427199998.0
2007-10-16 06:43:00,0.6951,0.6952,0.69505,0.6952,445100000.0
2007-10-16 06:44:00,0.69515,0.6953,0.69505,0.6951,1401600000.0
2007-10-16 06:45:00,0.6952,0.6952,0.6951,0.6951,1142999968.0
2007-10-16 06:46:00,0.6951,0.6951,0.69505,0.69505,1148599982.0
2007-10-16 06:47:00,0.6951,0.69515,0.695,0.69505,1911999980.0
2007-10-16 06:48:00,0.6951,0.6952,0.69505,0.69515,716700001.0
2007-10-16 06:49:00,0.69515,0.6952,0.695,0.6952,729099997.0
2007-10-16 06:50:00,0.6952,0.6952,0.69515,0.69515,280299997.0
2007-10-16 06:51:00,0.6952,0.6952,0.69515,0.6952,58000000.0
2007-10-16 06:52:00,0.6952,0.6952,0.695,0.6952,939700012.0
2007-10-16 06:53:00,0.695,0.6952,0.695,0.6952,853400001.0
2007-10-16 06:54:00,0.6952,0.6952,0.69505,0.6951,853400001.0
2007-10-16 06:55:00,0.6951,0.6952,0.69505,0.6951,1330199992.0
2007-10-16 06:57:00,0.6951,0.69525,0.6951,0.6952,1670599971.0
2007-10-16 06:58:00,0.69525,0.69525,0.6952,0.69525,511699983.0
2007-10-16 06:59:00,0.69525,0.6953,0.6952,0.69525,394200001.0
2007-10-16 07:00:00,0.69525,0.69525,0.69505,0.69515,1553400007.0
2007-10-16 07:01:00,0.6952,0.6953,0.69515,0.6952,1067899999.0
2007-10-16 07:02:00,0.6952,0.6953,0.6952,0.6953,1152499997.0
2007-10-16 07:03:00,0.69525,0.6953,0.6952,0.6952,940499998.0
2007-10-16 07:04:00,0.6952,0.6952,0.69515,0.6952,1757100038.0
2007-10-16 07:05:00,0.6952,0.6952,0.6952,0.6952,877800018.0
2007-10-16 07:06:00,0.6952,0.6953,0.6952,0.6953,631100015.0
2007-10-16 07:07:00,0.6953,0.6953,0.6952,0.6953,380300006.0
2007-10-16 07:08:00,0.6953,0.6953,0.69525,0.6953,219700000.0
2007-10-16 07:09:00,0.6953,0.6953,0.69525,0.69525,453499992.0
2007-10-16 07:10:00,0.69525,0.6953,0.69525,0.6953,929899993.0
2007-10-16 07:11:00,0.6953,0.6953,0.69525,0.69525,828200016.0
2007-10-16 07:12:00,0.69525,0.6953,0.69525,0.6953,617500001.0
2007-10-16 07:13:00,0.6953,0.6953,0.6953,0.6953,834800005.0
2007-10-16 07:14:00,0.6953,0.6953,0.69525,0.6953,644500009.0
2007-10-16 07:15:00,0.69535,0.69535,0.6953,0.69535,520100002.0
2007-10-16 07:16:00,0.69535,0.69535,0.6952,0.69535,694699982.0
2007-10-16 07:17:00,0.6953,0.69535,0.6953,0.69535,615300000.0
2007-10-16 07:18:00,0.69535,0.6954,0.6953,0.6954,875999978.0
2007-10-16 07:19:00,0.6954,0.6954,0.69525,0.6954,359000001.0
2007-10-16 07:20:00,0.6954,0.6954,0.6953,0.69535,167299997.0
2007-10-16 07:21:00,0.69535,0.6954,0.69535,0.6954,1177499974.0
2007-10-16 07:22:00,0.6954,0.6954,0.6954,0.6954,509300000.0
2007-10-16 07:23:00,0.6954,0.6954,0.69535,0.6954,1144500000.0
2007-10-16 07:24:00,0.6954,0.6954,0.6953,0.69535,826299995.0
2007-10-16 07:25:00,0.69535,0.6956,0.6953,0.6956,1794000002.0
2007-10-16 07:26:00,0.6956,0.6956,0.69545,0.6955,601799994.0
2007-10-16 07:27:00,0.6955,0.6956,0.6955,0.69555,609599983.0
2007-10-16 07:28:00,0.69555,0.6956,0.69555,0.6956,165000000.0
2007-10-16 07:29:00,0.6956,0.6956,0.69555,0.6956,189900000.0
2007-10-16 07:30:00,0.6956,0.6956,0.6955,0.6955,584400000.0
2007-10-16 07:31:00,0.6955,0.6956,0.6955,0.69555,1437099972.0
2007-10-16 07:32:00,0.69555,0.6956,0.69555,0.6956,1360300005.0
2007-10-16 07:33:00,0.6956,0.6957,0.69555,0.69555,1576700020.0
2007-10-16 07:34:00,0.69555,0.69565,0.69555,0.6956,350400005.0
2007-10-16 07:35:00,0.6956,0.6957,0.69555,0.69565,461500000.0
2007-10-16 07:36:00,0.69565,0.69575,0.69565,0.6957,648199990.0
2007-10-16 07:37:00,0.6957,0.6958,0.6957,0.69575,819899975.0
2007-10-16 07:38:00,0.69575,0.69575,0.69555,0.6956,1520200008.0
2007-10-16 07:40:00,0.6956,0.69565,0.69555,0.69565,1056000001.0
2007-10-16 07:41:00,0.69565,0.69565,0.69555,0.6956,1065500012.0
2007-10-16 07:42:00,0.6956,0.6956,0.69555,0.6956,1832700000.0
2007-10-16 07:43:00,0.6956,0.69575,0.6956,0.6956,1041400002.0
2007-10-16 07:45:00,0.69555,0.6958,0.69555,0.6958,1971399955.0
2007-10-16 07:46:00,0.6958,0.6959,0.6957,0.6958,1549099989.0
2007-10-16 07:47:00,0.6958,0.6959,0.69575,0.6959,1496499988.0
2007-10-16 07:48:00,0.6959,0.6961,0.6959,0.696,2104699991.0
2007-10-16 07:49:00,0.696,0.696,0.69595,0.69595,2104699991.0
2007-10-16 07:50:00,0.69595,0.696,0.69585,0.69585,1351499996.0
2007-10-16 07:51:00,0.69595,0.696,0.69595,0.696,214300000.0
2007-10-16 07:52:00,0.696,0.696,0.69595,0.696,120000000.0
2007-10-16 07:53:00,0.69595,0.696,0.69595,0.696,181100000.0
2007-10-16 07:54:00,0.696,0.696,0.6959,0.69595,329799994.0
2007-10-16 07:55:00,0.69595,0.696,0.6959,0.6959,1451899987.0
2007-10-16 07:56:00,0.6959,0.696,0.6959,0.696,1038199982.0
2007-10-16 07:57:00,0.696,0.696,0.69585,0.69585,2027299989.0
2007-10-16 07:58:00,0.69595,0.6961,0.6959,0.6961,1597899999.0
2007-10-16 07:59:00,0.696,0.696,0.6959,0.696,795699994.0
2007-10-16 08:00:00,0.6958,0.6959,0.6958,0.6959,795699994.0
2007-10-16 08:01:00,0.6959,0.6959,0.6959,0.6959,795699994.0
2007-10-16 08:02:00,0.6959,0.6959,0.69585,0.6959,304000000.0
2007-10-16 08:03:00,0.6959,0.6959,0.69575,0.6958,1163500017.0
2007-10-16 08:04:00,0.6958,0.6959,0.69575,0.6958,1686200011.0
2007-10-16 08:05:00,0.6958,0.6959,0.69575,0.69585,1673000012.0
2007-10-16 08:06:00,0.6959,0.6959,0.69585,0.69585,948499997.0
2007-10-16 08:07:00,0.6958,0.6961,0.6958,0.696,1877599999.0
2007-10-16 08:08:00,0.6961,0.6963,0.696,0.6963,1877599999.0
2007-10-16 08:09:00,0.6963,0.6964,0.69625,0.6963,1877599999.0
2007-10-16 08:10:00,0.6963,0.69635,0.69625,0.6963,1637399987.0
2007-10-16 08:11:00,0.6963,0.6963,0.6962,0.6963,1754699978.0
2007-10-16 08:12:00,0.69625,0.69635,0.69625,0.6963,1196899974.0
2007-10-16 08:13:00,0.6963,0.69635,0.6962,0.69625,1996299976.0
2007-10-16 08:14:00,0.6963,0.6963,0.6963,0.6963,647900000.0
2007-10-16 08:15:00,0.6963,0.6964,0.6962,0.6963,1747199982.0
2007-10-16 08:16:00,0.6963,0.6963,0.69615,0.6963,1365899998.0
2007-10-16 08:17:00,0.6963,0.6963,0.69615,0.6963,1013999997.0
2007-10-16 08:18:00,0.6961,0.6963,0.696,0.696,1923100013.0
2007-10-16 08:19:00,0.6961,0.6961,0.69605,0.6961,1923100013.0
2007-10-16 08:20:00,0.6961,0.6961,0.696,0.69605,1433399990.0
2007-10-16 08:21:00,0.69605,0.6962,0.69605,0.6962,1074200005.0
2007-10-16 08:22:00,0.6962,0.6962,0.6962,0.6962,140600000.0
2007-10-16 08:23:00,0.6962,0.6962,0.6961,0.6962,323300001.0
2007-10-16 08:24:00,0.6962,0.6962,0.6961,0.6962,1212599972.0
2007-10-16 08:25:00,0.6962,0.6962,0.6962,0.6962,1660400000.0
2007-10-16 08:26:00,0.6962,0.6962,0.69615,0.6962,891599992.0
2007-10-16 08:27:00,0.6962,0.6962,0.69615,0.69615,1371899995.0
2007-10-16 08:28:00,0.69615,0.69625,0.69615,0.69625,1963099975.0
2007-10-16 08:29:00,0.69625,0.6963,0.6962,0.6963,788599999.0
2007-10-16 08:30:00,0.6963,0.6963,0.6962,0.6962,418200001.0
2007-10-16 08:31:00,0.6962,0.6963,0.6962,0.69625,1084799989.0
2007-10-16 08:32:00,0.69625,0.6963,0.69625,0.6963,1208600013.0
2007-10-16 08:33:00,0.6963,0.6964,0.6963,0.6964,1277400002.0
2007-10-16 08:34:00,0.6964,0.6964,0.6963,0.6963,861000013.0
2007-10-16 08:35:00,0.6965,0.6965,0.6964,0.6965,861000013.0
2007-10-16 08:36:00,0.6964,0.6964,0.6963,0.6963,861000013.0
2007-10-16 08:37:00,0.69645,0.6965,0.6964,0.69645,861000013.0
2007-10-16 08:38:00,0.69645,0.69645,0.69635,0.69635,1881700021.0
2007-10-16 08:39:00,0.6964,0.6964,0.6962,0.6963,1808000010.0
2007-10-16 08:40:00,0.6963,0.6964,0.6963,0.69635,823500005.0
2007-10-16 08:41:00,0.69635,0.6964,0.69625,0.69635,1170499992.0
2007-10-16 08:42:00,0.69635,0.6964,0.6963,0.69635,710400000.0
2007-10-16 08:43:00,0.6962,0.6962,0.6962,0.6962,1575099974.0
2007-10-16 08:44:00,0.69625,0.6964,0.69625,0.69635,1575099974.0
2007-10-16 08:45:00,0.69635,0.6964,0.69635,0.6964,1255999984.0
2007-10-16 08:46:00,0.6964,0.6964,0.69635,0.6964,579499998.0
2007-10-16 08:47:00,0.69635,0.6964,0.69635,0.6964,401500000.0
2007-10-16 08:48:00,0.6964,0.6964,0.69635,0.6964,1030799998.0
2007-10-16 08:49:00,0.6964,0.6964,0.6964,0.6964,1028799988.0
2007-10-16 08:50:00,0.6964,0.6966,0.6964,0.6966,641300004.0
2007-10-16 08:51:00,0.6966,0.6966,0.69645,0.6965,1852700010.0
2007-10-16 08:52:00,0.6965,0.6965,0.6964,0.6964,1599199957.0
2007-10-16 08:53:00,0.6965,0.6965,0.6964,0.6965,1599199957.0
2007-10-16 08:54:00,0.6966,0.6966,0.69655,0.6966,1599199957.0
2007-10-16 08:55:00,0.6966,0.6967,0.6966,0.6967,1597900012.0
2007-10-16 08:56:00,0.69665,0.6968,0.69665,0.6968,877600010.0
2007-10-16 08:57:00,0.6968,0.6968,0.6967,0.6967,955900009.0
2007-10-16 08:58:00,0.6967,0.6967,0.6967,0.6967,220800000.0
2007-10-16 08:59:00,0.6967,0.6967,0.6965,0.6965,1422000009.0
2007-10-16 09:00:00,0.6965,0.6965,0.6964,0.6965,1649400040.0
2007-10-16 09:01:00,0.6964,0.6965,0.6964,0.6964,1649400040.0
2007-10-16 09:02:00,0.6963,0.6964,0.6963,0.6963,1649400040.0
2007-10-16 09:04:00,0.6964,0.6965,0.69635,0.6965,1649400040.0
2007-10-16 09:05:00,0.6963,0.6965,0.6963,0.6964,1479699991.0
2007-10-16 09:06:00,0.6965,0.6966,0.69645,0.6965,1479699991.0
2007-10-16 09:07:00,0.6965,0.6965,0.6962,0.6962,1544900012.0
2007-10-16 09:08:00,0.6963,0.6964,0.6963,0.6963,1544900012.0
2007-10-16 09:09:00,0.6962,0.6963,0.6962,0.6962,1544900012.0
2007-10-16 09:10:00,0.6961,0.6962,0.6961,0.6961,1544900012.0
2007-10-16 09:11:00,0.6962,0.6963,0.6961,0.6962,1544900012.0
2007-10-16 09:12:00,0.696,0.6961,0.6959,0.6959,1041099996.0
2007-10-16 09:13:00,0.69595,0.696,0.6959,0.69595,1041099996.0
2007-10-16 09:14:00,0.69595,0.696,0.6958,0.6959,2082100001.0
2007-10-16 09:15:00,0.6957,0.6957,0.6956,0.6957,1932300007.0
2007-10-16 09:16:00,0.6958,0.6959,0.6958,0.6958,1932300007.0
2007-10-16 09:17:00,0.6957,0.6958,0.6956,0.6958,1932300007.0
2007-10-16 09:18:00,0.6959,0.6959,0.6958,0.6959,1932300007.0
2007-10-16 09:19:00,0.696,0.696,0.6959,0.696,1932300007.0
2007-10-16 09:20:00,0.6961,0.6961,0.696,0.6961,1932300007.0
2007-10-16 09:21:00,0.6962,0.6962,0.6961,0.6962,1932300007.0
2007-10-16 09:22:00,0.6961,0.6961,0.6959,0.6959,1932300007.0
2007-10-16 09:23:00,0.696,0.6961,0.6959,0.696,1932300007.0
2007-10-16 09:24:00,0.6958,0.6963,0.6957,0.6963,1932300007.0
2007-10-16 09:25:00,0.6964,0.6965,0.6962,0.6963,1932300007.0
2007-10-16 09:26:00,0.6962,0.6963,0.6958,0.696,1932300007.0
2007-10-16 09:27:00,0.6961,0.6961,0.6959,0.6959,1932300007.0
2007-10-16 09:28:00,0.696,0.6962,0.696,0.696,1932300007.0
2007-10-16 09:29:00,0.6959,0.696,0.6958,0.6958,1932300007.0
2007-10-16 09:30:00,0.6959,0.696,0.6959,0.696,1932300007.0
2007-10-16 09:31:00,0.6959,0.6959,0.6956,0.6956,1932300007.0
2007-10-16 09:32:00,0.6955,0.6955,0.6952,0.6953,1932300007.0
2007-10-16 09:33:00,0.6954,0.6955,0.6953,0.6953,1932300007.0
2007-10-16 09:34:00,0.6954,0.6954,0.6953,0.6954,1932300007.0
2007-10-16 09:35:00,0.6955,0.6956,0.6954,0.6954,1932300007.0
2007-10-16 09:36:00,0.6955,0.6962,0.69545,0.69615,1932300007.0
2007-10-16 09:37:00,0.6961,0.6962,0.6958,0.6961,1589600008.0
2007-10-16 09:38:00,0.696,0.6961,0.6959,0.696,1589600008.0
2007-10-16 09:39:00,0.6961,0.6962,0.696,0.696,1589600008.0
2007-10-16 09:40:00,0.6961,0.6961,0.6958,0.6958,1589600008.0
2007-10-16 09:41:00,0.6958,0.6958,0.6957,0.6957,351700000.0
2007-10-16 09:42:00,0.6958,0.6958,0.6957,0.6957,351700000.0
2007-10-16 09:43:00,0.6958,0.6958,0.6957,0.6958,351700000.0
2007-10-16 09:44:00,0.6957,0.6958,0.6957,0.6957,351700000.0
2007-10-16 09:45:00,0.6958,0.6958,0.6955,0.6956,351700000.0
2007-10-16 09:46:00,0.6955,0.696,0.6955,0.696,351700000.0
2007-10-16 09:47:00,0.6959,0.696,0.6958,0.696,351700000.0
2007-10-16 09:48:00,0.6959,0.6961,0.6959,0.6961,351700000.0
2007-10-16 09:49:00,0.696,0.6961,0.6959,0.696,351700000.0
2007-10-16 09:50:00,0.6959,0.696,0.6959,0.696,351700000.0
2007-10-16 09:51:00,0.6959,0.6959,0.6957,0.6958,351700000.0
2007-10-16 09:52:00,0.6959,0.6959,0.6957,0.6957,351700000.0
2007-10-16 09:53:00,0.6956,0.6958,0.6956,0.6958,351700000.0
2007-10-16 09:54:00,0.6957,0.6958,0.6957,0.6958,351700000.0
2007-10-16 09:55:00,0.6959,0.6959,0.6958,0.6958,351700000.0
2007-10-16 09:56:00,0.6959,0.6959,0.6958,0.6959,351700000.0
2007-10-16 09:57:00,0.69595,0.696,0.69595,0.696,351700000.0
2007-10-16 09:58:00,0.696,0.696,0.6958,0.696,2131800010.0
2007-10-16 09:59:00,0.696,0.696,0.6959,0.6959,1982900012.0
2007-10-16 10:00:00,0.6959,0.696,0.69585,0.69595,2046499979.0
2007-10-16 10:01:00,0.6958,0.6958,0.6957,0.6958,1416399976.0
2007-10-16 10:02:00,0.6959,0.6959,0.6958,0.6959,1416399976.0
2007-10-16 10:03:00,0.696,0.696,0.6959,0.696,1416399976.0
2007-10-16 10:04:00,0.6959,0.6959,0.6958,0.6959,1416399976.0
2007-10-16 10:05:00,0.69595,0.696,0.6959,0.696,1416399976.0
2007-10-16 10:06:00,0.696,0.696,0.6959,0.69595,817300000.0
2007-10-16 10:07:00,0.6958,0.6959,0.6958,0.6958,2136600016.0
2007-10-16 10:08:00,0.6959,0.6959,0.6957,0.6957,2136600016.0
2007-10-16 10:09:00,0.6956,0.6957,0.6956,0.6957,2136600016.0
2007-10-16 10:10:00,0.6958,0.6958,0.6957,0.6957,2136600016.0
2007-10-16 10:11:00,0.6958,0.6958,0.6955,0.6956,2136600016.0
2007-10-16 10:12:00,0.6955,0.6955,0.6953,0.6953,2136600016.0
2007-10-16 10:13:00,0.6954,0.6954,0.6954,0.6954,2136600016.0
2007-10-16 10:14:00,0.6955,0.6955,0.6954,0.6954,2136600016.0
2007-10-16 10:15:00,0.6953,0.6954,0.6953,0.6954,2136600016.0
2007-10-16 10:16:00,0.6953,0.6954,0.6953,0.6954,2136600016.0
2007-10-16 10:17:00,0.69545,0.6956,0.6954,0.69555,2136600016.0
2007-10-16 10:19:00,0.6954,0.6955,0.6954,0.6955,1210899986.0
2007-10-16 10:20:00,0.6956,0.6956,0.6954,0.6955,1210899986.0
2007-10-16 10:21:00,0.6954,0.6956,0.6954,0.6955,1210899986.0
2007-10-16 10:22:00,0.6956,0.6956,0.6955,0.6956,1210899986.0
2007-10-16 10:23:00,0.6955,0.6955,0.6954,0.6954,1210899986.0
2007-10-16 10:24:00,0.6953,0.6955,0.6953,0.6955,1210899986.0
2007-10-16 10:25:00,0.6954,0.6955,0.6951,0.6952,1210899986.0
2007-10-16 10:26:00,0.6951,0.6952,0.6951,0.6952,1210899986.0
2007-10-16 10:27:00,0.6952,0.6954,0.6952,0.6953,1210899986.0
2007-10-16 10:28:00,0.69525,0.6954,0.69515,0.6954,1551500005.0
2007-10-16 10:29:00,0.6954,0.6955,0.6953,0.6953,986099996.0
2007-10-16 10:30:00,0.6959,0.6969,0.6959,0.6967,2133899960.0
2007-10-16 10:31:00,0.6966,0.6967,0.6965,0.6965,2133899960.0
2007-10-16 10:32:00,0.6966,0.6966,0.6963,0.6963,2133899960.0
2007-10-16 10:33:00,0.6964,0.6966,0.69635,0.6966,2133899960.0
2007-10-16 10:34:00,0.6965,0.6966,0.6964,0.6965,1874199986.0
2007-10-16 10:35:00,0.6964,0.6965,0.6963,0.6963,1874199986.0
2007-10-16 10:36:00,0.6964,0.6967,0.6963,0.6967,1874199986.0
2007-10-16 10:37:00,0.6966,0.6967,0.6966,0.6967,1874199986.0
2007-10-16 10:38:00,0.6968,0.697,0.6967,0.6967,1874199986.0
2007-10-16 10:39:00,0.6965,0.6967,0.6965,0.6967,2105399984.0
2007-10-16 10:40:00,0.6968,0.6971,0.6967,0.6971,2105399984.0
2007-10-16 10:41:00,0.6973,0.6973,0.697,0.6971,2105399984.0
2007-10-16 10:42:00,0.6972,0.6974,0.6972,0.6973,2105399984.0
2007-10-16 10:43:00,0.6973,0.6973,0.6972,0.6972,1064199986.0
2007-10-16 10:44:00,0.6973,0.6973,0.6972,0.6973,1064199986.0
2007-10-16 10:45:00,0.6974,0.6975,0.6973,0.6974,1064199986.0
2007-10-16 10:46:00,0.6976,0.6976,0.6974,0.6974,1064199986.0
2007-10-16 10:47:00,0.6975,0.6975,0.6974,0.6974,1064199986.0
2007-10-16 10:48:00,0.6973,0.6973,0.6972,0.6972,1064199986.0
2007-10-16 10:49:00,0.6971,0.6971,0.6971,0.6971,1064199986.0
2007-10-16 10:50:00,0.6972,0.6972,0.6971,0.6972,1064199986.0
2007-10-16 10:51:00,0.6973,0.6973,0.6972,0.6973,1064199986.0
2007-10-16 10:52:00,0.6974,0.6974,0.6973,0.6973,1064199986.0
2007-10-16 10:53:00,0.6974,0.6974,0.6973,0.6974,1064199986.0
2007-10-16 10:54:00,0.6973,0.6973,0.6973,0.6973,1064199986.0
2007-10-16 10:55:00,0.6974,0.6974,0.6972,0.6973,1064199986.0
2007-10-16 10:56:00,0.69735,0.6975,0.69735,0.69735,1064199986.0
2007-10-16 10:57:00,0.6972,0.6973,0.6971,0.6972,1761399982.0
2007-10-16 10:58:00,0.69725,0.6973,0.6972,0.6972,1761399982.0
2007-10-16 10:59:00,0.6971,0.6972,0.6971,0.6972,1812900005.0
2007-10-16 11:00:00,0.6973,0.6973,0.6971,0.6971,1812900005.0
2007-10-16 11:01:00,0.697,0.6971,0.6968,0.6969,1812900005.0
2007-10-16 11:02:00,0.69695,0.6971,0.69695,0.697,1812900005.0
2007-10-16 11:03:00,0.697,0.69705,0.697,0.69705,1812000024.0
2007-10-16 11:04:00,0.6969,0.697,0.6969,0.6969,1741399991.0
2007-10-16 11:05:00,0.69705,0.6973,0.69705,0.69725,1741399991.0
2007-10-16 11:06:00,0.6973,0.6974,0.6972,0.6973,1996899978.0
2007-10-16 11:07:00,0.6973,0.6973,0.6972,0.6973,1430200012.0
2007-10-16 11:08:00,0.6974,0.6974,0.6973,0.69735,1430200012.0
2007-10-16 11:09:00,0.6972,0.6973,0.6972,0.6972,1089400003.0
2007-10-16 11:10:00,0.6971,0.6972,0.697,0.697,1089400003.0
2007-10-16 11:11:00,0.6971,0.6971,0.6971,0.6971,1089400003.0
2007-10-16 11:14:00,0.6972,0.6972,0.6971,0.6971,1089400003.0
2007-10-16 11:15:00,0.6972,0.6972,0.6971,0.6972,1089400003.0
2007-10-16 11:17:00,0.6972,0.6972,0.6971,0.6971,2049299970.0
2007-10-16 11:18:00,0.6972,0.6973,0.6972,0.6972,2049299970.0
2007-10-16 11:19:00,0.6971,0.6972,0.6971,0.6972,2049299970.0
2007-10-16 11:20:00,0.6973,0.6973,0.6972,0.6973,2049299970.0
2007-10-16 11:21:00,0.69735,0.6974,0.6972,0.6972,2049299970.0
2007-10-16 11:22:00,0.697,0.697,0.6967,0.697,2107700010.0
2007-10-16 11:23:00,0.6971,0.6971,0.697,0.697,2107700010.0
2007-10-16 11:24:00,0.6971,0.6972,0.6971,0.6972,2107700010.0
2007-10-16 11:25:00,0.6972,0.6972,0.6972,0.6972,1480099992.0
2007-10-16 11:26:00,0.6971,0.6973,0.6971,0.6972,1480099992.0
2007-10-16 11:27:00,0.6971,0.6972,0.6971,0.6972,1480099992.0
2007-10-16 11:28:00,0.6971,0.6971,0.697,0.697,1480099992.0
2007-10-16 11:29:00,0.6971,0.6971,0.6969,0.6971,1480099992.0
2007-10-16 11:30:00,0.6971,0.6971,0.697,0.6971,1377399977.0
2007-10-16 11:31:00,0.6969,0.6969,0.6969,0.6969,1367899999.0
2007-10-16 11:32:00,0.6968,0.6969,0.6968,0.6969,1367899999.0
2007-10-16 11:33:00,0.697,0.697,0.6969,0.6969,1367899999.0
2007-10-16 11:34:00,0.697,0.697,0.6969,0.6969,1367899999.0
2007-10-16 11:35:00,0.6968,0.6969,0.6968,0.6969,1367899999.0
2007-10-16 11:36:00,0.697,0.697,0.6969,0.6969,1367899999.0
2007-10-16 11:37:00,0.697,0.697,0.6969,0.6969,1367899999.0
2007-10-16 11:38:00,0.697,0.697,0.6969,0.6969,1367899999.0
2007-10-16 11:39:00,0.6968,0.6969,0.6968,0.6969,1367899999.0
2007-10-16 11:40:00,0.6968,0.6968,0.6967,0.6968,1367899999.0
2007-10-16 11:41:00,0.6968,0.6969,0.6968,0.69685,1367899999.0
2007-10-16 11:42:00,0.69685,0.6969,0.69675,0.6968,2128800012.0
2007-10-16 11:43:00,0.6968,0.6968,0.6967,0.6968,1455099985.0
2007-10-16 11:44:00,0.6967,0.6968,0.6966,0.6966,1455099985.0
2007-10-16 11:45:00,0.6967,0.6967,0.6963,0.6964,1455099985.0
2007-10-16 11:46:00,0.6965,0.6965,0.6965,0.6965,1455099985.0
2007-10-16 11:47:00,0.6964,0.6967,0.6964,0.6966,1455099985.0
2007-10-16 11:48:00,0.6967,0.6967,0.6966,0.6966,1455099985.0
2007-10-16 11:49:00,0.69665,0.6968,0.69665,0.69675,1455099985.0
2007-10-16 11:50:00,0.6967,0.6967,0.6966,0.6967,1062599987.0
2007-10-16 11:51:00,0.6968,0.6968,0.6967,0.6967,1062599987.0
2007-10-16 11:53:00,0.6968,0.6968,0.69675,0.69675,1062599987.0
2007-10-16 11:55:00,0.6966,0.6967,0.6966,0.6967,1300200006.0
2007-10-16 11:56:00,0.6968,0.6968,0.6966,0.6967,1300200006.0
2007-10-16 11:57:00,0.6966,0.6967,0.6966,0.6966,1300200006.0
2007-10-16 11:59:00,0.6965,0.6966,0.6965,0.6966,1300200006.0
2007-10-16 12:00:00,0.6965,0.6966,0.6965,0.6966,1300200006.0
2007-10-16 12:01:00,0.69665,0.6967,0.69665,0.6967,1300200006.0
2007-10-16 12:02:00,0.6965,0.6965,0.6965,0.6965,1104100024.0
2007-10-16 12:03:00,0.69665,0.6967,0.6966,0.6967,1104100024.0
2007-10-16 12:04:00,0.6967,0.6967,0.69665,0.6967,71200000.0
2007-10-16 12:05:00,0.6967,0.6967,0.69665,0.69665,102400000.0
2007-10-16 12:06:00,0.6965,0.6966,0.6965,0.6966,1685399978.0
2007-10-16 12:07:00,0.6965,0.6966,0.6965,0.6965,1685399978.0
2007-10-16 12:08:00,0.6966,0.6966,0.6965,0.6965,1685399978.0
2007-10-16 12:11:00,0.6966,0.6966,0.6965,0.6965,1685399978.0
2007-10-16 12:12:00,0.6964,0.6965,0.6964,0.6965,1873499974.0
2007-10-16 12:13:00,0.6966,0.6966,0.6965,0.6965,1873499974.0
2007-10-16 12:14:00,0.6965,0.6965,0.6964,0.6965,792300001.0
2007-10-16 12:15:00,0.6966,0.6966,0.6965,0.6965,792300001.0
2007-10-16 12:16:00,0.6964,0.6964,0.6964,0.6964,792300001.0
2007-10-16 12:17:00,0.6965,0.6965,0.6963,0.6963,792300001.0
2007-10-16 12:18:00,0.6964,0.6964,0.6962,0.6962,792300001.0
2007-10-16 12:19:00,0.6963,0.6964,0.6963,0.6964,792300001.0
2007-10-16 12:20:00,0.6965,0.6965,0.6964,0.6964,792300001.0
2007-10-16 12:21:00,0.6965,0.6965,0.6964,0.6965,792300001.0
2007-10-16 12:22:00,0.6964,0.6964,0.6964,0.6964,792300001.0
2007-10-16 12:24:00,0.6963,0.6963,0.6963,0.6963,792300001.0
2007-10-16 12:25:00,0.6964,0.6965,0.69635,0.69645,792300001.0
2007-10-16 12:26:00,0.69645,0.6965,0.69645,0.69645,212800000.0
2007-10-16 12:27:00,0.69645,0.6965,0.69635,0.6964,1745699989.0
2007-10-16 12:28:00,0.6964,0.69645,0.69635,0.6964,1540499970.0
2007-10-16 12:30:00,0.69635,0.6964,0.69635,0.6964,592499998.0
2007-10-16 12:31:00,0.6964,0.6964,0.6963,0.6964,1677600002.0
2007-10-16 12:32:00,0.6965,0.6966,0.6964,0.6964,1677600002.0
2007-10-16 12:33:00,0.6965,0.6965,0.6964,0.6964,1677600002.0
2007-10-16 12:35:00,0.6965,0.6965,0.69645,0.6965,1677600002.0
2007-10-16 12:36:00,0.6965,0.6966,0.69645,0.6966,1789199973.0
2007-10-16 12:38:00,0.6964,0.6965,0.6964,0.6964,1901799989.0
2007-10-16 12:40:00,0.6965,0.6965,0.69645,0.6965,1901799989.0
2007-10-16 12:41:00,0.6965,0.6965,0.69645,0.6965,1455999975.0
2007-10-16 12:42:00,0.6965,0.6965,0.69645,0.6965,1001599999.0
2007-10-16 12:43:00,0.6965,0.6966,0.69645,0.69645,1532199999.0
2007-10-16 12:44:00,0.6965,0.6965,0.69635,0.69635,2084099977.0
2007-10-16 12:45:00,0.6962,0.6963,0.6961,0.6961,1080199985.0
2007-10-16 12:46:00,0.6962,0.6962,0.6962,0.6962,1080199985.0
2007-10-16 12:47:00,0.6963,0.6963,0.6962,0.6963,1080199985.0
2007-10-16 12:48:00,0.6963,0.6963,0.6962,0.6963,1603599999.0
2007-10-16 12:49:00,0.6964,0.6966,0.6963,0.6965,1603599999.0
2007-10-16 12:50:00,0.6964,0.6965,0.6964,0.6964,1603599999.0
2007-10-16 12:51:00,0.6963,0.6965,0.6963,0.6964,1603599999.0
2007-10-16 12:52:00,0.6965,0.6967,0.6965,0.6966,1603599999.0
2007-10-16 12:53:00,0.6966,0.6968,0.6966,0.6967,2090100022.0
2007-10-16 12:54:00,0.6966,0.6967,0.6966,0.6966,2090100022.0
2007-10-16 12:55:00,0.6967,0.6968,0.6966,0.6967,2090100022.0
2007-10-16 12:56:00,0.6968,0.6968,0.6966,0.6966,2090100022.0
2007-10-16 12:57:00,0.6967,0.6968,0.6967,0.6968,2090100022.0
2007-10-16 12:58:00,0.6967,0.6969,0.6967,0.6968,2090100022.0
2007-10-16 12:59:00,0.6969,0.697,0.6968,0.6968,2090100022.0
2007-10-16 13:00:00,0.6969,0.697,0.6968,0.6968,2090100022.0
2007-10-16 13:01:00,0.6969,0.6969,0.6968,0.6968,2090100022.0
2007-10-16 13:02:00,0.6967,0.6968,0.6967,0.6967,2090100022.0
2007-10-16 13:03:00,0.6968,0.6968,0.6967,0.6967,2090100022.0
2007-10-16 13:05:00,0.6968,0.6968,0.6967,0.6968,2090100022.0
2007-10-16 13:06:00,0.6967,0.6968,0.6967,0.6968,2090100022.0
2007-10-16 13:07:00,0.6967,0.6967,0.6967,0.6967,2090100022.0
2007-10-16 13:08:00,0.6968,0.6968,0.6967,0.6967,2090100022.0
2007-10-16 13:09:00,0.6968,0.6968,0.6967,0.6967,2090100022.0
2007-10-16 13:10:00,0.6968,0.6968,0.69665,0.6967,2090100022.0
2007-10-16 13:11:00,0.6967,0.6967,0.6967,0.6967,1542599997.0
2007-10-16 13:12:00,0.6966,0.6967,0.6966,0.6967,1542599997.0
2007-10-16 13:13:00,0.6968,0.6969,0.6968,0.6968,1542599997.0
2007-10-16 13:14:00,0.6969,0.697,0.6968,0.6969,1542599997.0
2007-10-16 13:15:00,0.6968,0.6971,0.6968,0.6971,1542599997.0
2007-10-16 13:16:00,0.6972,0.6972,0.6971,0.6971,1542599997.0
2007-10-16 13:17:00,0.697,0.6971,0.6969,0.6971,1542599997.0
2007-10-16 13:18:00,0.6972,0.6972,0.6972,0.6972,1542599997.0
2007-10-16 13:19:00,0.6971,0.6971,0.6971,0.6971,1542599997.0
2007-10-16 13:20:00,0.6972,0.6973,0.6972,0.6972,1542599997.0
2007-10-16 13:21:00,0.697,0.6971,0.697,0.6971,606400000.0
2007-10-16 13:22:00,0.6972,0.6972,0.69715,0.69715,606400000.0
2007-10-16 13:23:00,0.697,0.6971,0.697,0.6971,1162899996.0
2007-10-16 13:24:00,0.697,0.697,0.697,0.697,1162899996.0
2007-10-16 13:25:00,0.6971,0.6971,0.697,0.697,1162899996.0
2007-10-16 13:26:00,0.6971,0.6971,0.69705,0.6971,1162899996.0
2007-10-16 13:27:00,0.6969,0.697,0.6969,0.697,911900005.0
2007-10-16 13:28:00,0.6969,0.697,0.6969,0.697,911900005.0
2007-10-16 13:29:00,0.69705,0.6971,0.697,0.6971,911900005.0
2007-10-16 13:30:00,0.6969,0.697,0.6969,0.6969,2088200002.0
2007-10-16 13:31:00,0.697,0.697,0.6968,0.6969,2088200002.0
2007-10-16 13:32:00,0.6968,0.6969,0.6968,0.6969,2088200002.0
2007-10-16 13:34:00,0.697,0.697,0.69685,0.6969,2088200002.0
2007-10-16 13:35:00,0.6967,0.6967,0.6967,0.6967,1538699963.0
2007-10-16 13:36:00,0.6968,0.6968,0.6968,0.6968,1538699963.0
2007-10-16 13:37:00,0.6969,0.6969,0.6968,0.6969,1538699963.0
2007-10-16 13:38:00,0.697,0.697,0.6969,0.6969,1538699963.0
2007-10-16 13:39:00,0.6968,0.6968,0.6968,0.6968,1538699963.0
2007-10-16 13:40:00,0.6969,0.6969,0.6968,0.6968,1538699963.0
2007-10-16 13:41:00,0.6969,0.6969,0.6968,0.6969,1538699963.0
2007-10-16 13:42:00,0.6967,0.6967,0.6967,0.6967,1557100029.0
2007-10-16 13:45:00,0.6968,0.6968,0.6967,0.6968,1557100029.0
2007-10-16 13:46:00,0.6968,0.6969,0.6968,0.69685,1557100029.0
2007-10-16 13:47:00,0.69685,0.6969,0.6968,0.6969,1374299994.0
2007-10-16 13:48:00,0.6967,0.6967,0.6967,0.6967,1994099990.0
2007-10-16 13:50:00,0.6968,0.6968,0.6967,0.6967,1994099990.0
2007-10-16 13:51:00,0.6966,0.6966,0.6965,0.6965,1994099990.0
2007-10-16 13:52:00,0.69655,0.6966,0.6965,0.6966,1994099990.0
2007-10-16 13:53:00,0.6966,0.6966,0.6965,0.69655,1054000007.0
2007-10-16 13:54:00,0.6964,0.6965,0.6964,0.6965,1702500010.0
2007-10-16 13:55:00,0.6964,0.6965,0.6963,0.6963,1702500010.0
2007-10-16 13:56:00,0.6964,0.6964,0.6964,0.6964,1702500010.0
2007-10-16 13:57:00,0.6965,0.6965,0.6965,0.6965,1702500010.0
2007-10-16 13:58:00,0.6966,0.6968,0.69655,0.6968,1702500010.0
2007-10-16 13:59:00,0.6968,0.6968,0.6967,0.69675,1834699999.0
2007-10-16 14:00:00,0.6966,0.6967,0.6966,0.6966,1655099999.0
2007-10-16 14:01:00,0.6967,0.6967,0.6966,0.6966,1655099999.0
2007-10-16 14:02:00,0.6967,0.6968,0.69665,0.6968,1655099999.0
2007-10-16 14:04:00,0.6968,0.6968,0.6967,0.6967,1181499989.0
2007-10-16 14:05:00,0.6968,0.6968,0.6966,0.6966,1181499989.0
2007-10-16 14:06:00,0.6967,0.6967,0.6966,0.69665,1181499989.0
2007-10-16 14:07:00,0.6965,0.6966,0.6965,0.6966,1632599999.0
2007-10-16 14:09:00,0.6967,0.6967,0.6965,0.69655,1632599999.0
2007-10-16 14:10:00,0.69655,0.6966,0.6965,0.6966,570400002.0
2007-10-16 14:11:00,0.6966,0.6967,0.6965,0.6967,1523999975.0
2007-10-16 14:12:00,0.6966,0.6966,0.6965,0.6965,1898699994.0
2007-10-16 14:13:00,0.69655,0.69655,0.6965,0.6965,1898699994.0
2007-10-16 14:14:00,0.6965,0.69655,0.69645,0.6965,1285399990.0
2007-10-16 14:15:00,0.6965,0.69655,0.69645,0.6965,2128399997.0
2007-10-16 14:16:00,0.6965,0.6966,0.6965,0.6965,875200005.0
2007-10-16 14:17:00,0.6964,0.6964,0.6964,0.6964,875200005.0
2007-10-16 14:18:00,0.6965,0.6965,0.6965,0.6965,875200005.0
2007-10-16 14:19:00,0.6966,0.6966,0.69655,0.6966,875200005.0
2007-10-16 14:20:00,0.6966,0.6966,0.6965,0.6966,1151100000.0
2007-10-16 14:21:00,0.6964,0.6965,0.6964,0.6965,754399991.0
2007-10-16 14:22:00,0.6966,0.6966,0.6965,0.6965,754399991.0
2007-10-16 14:23:00,0.6965,0.6966,0.6965,0.6966,1905499975.0
2007-10-16 14:24:00,0.6964,0.6964,0.6964,0.6964,1853399994.0
2007-10-16 14:25:00,0.69655,0.6966,0.69645,0.6966,1853399994.0
2007-10-16 14:26:00,0.6966,0.6966,0.69655,0.69655,380500000.0
2007-10-16 14:27:00,0.6966,0.6966,0.69655,0.6966,286800000.0
2007-10-16 14:28:00,0.6966,0.6967,0.6966,0.6966,1104499992.0
2007-10-16 14:29:00,0.6964,0.6965,0.6964,0.6964,1634099973.0
2007-10-16 14:31:00,0.69645,0.6965,0.69635,0.6964,1634099973.0
2007-10-16 14:32:00,0.6964,0.6964,0.6964,0.6964,1092399995.0
2007-10-16 14:33:00,0.6963,0.6964,0.6963,0.6963,1092399995.0
2007-10-16 14:34:00,0.6964,0.6964,0.6963,0.6963,1092399995.0
2007-10-16 14:35:00,0.69635,0.69645,0.69625,0.6964,1092399995.0
2007-10-16 14:36:00,0.6962,0.6963,0.6962,0.6962,2138299974.0
2007-10-16 14:37:00,0.6963,0.6963,0.696,0.6961,2138299974.0
2007-10-16 14:38:00,0.6962,0.6962,0.696,0.6961,2138299974.0
2007-10-16 14:39:00,0.6962,0.6962,0.6961,0.6962,2138299974.0
2007-10-16 14:41:00,0.696,0.6961,0.696,0.6961,758600002.0
2007-10-16 14:42:00,0.6962,0.6962,0.69615,0.69615,758600002.0
2007-10-16 14:43:00,0.69615,0.6962,0.69615,0.69615,1007600005.0
2007-10-16 14:45:00,0.6962,0.6962,0.69615,0.69615,1207500000.0
2007-10-16 14:46:00,0.696,0.696,0.696,0.696,1319400000.0
2007-10-16 14:47:00,0.6959,0.6959,0.6959,0.6959,1319400000.0
2007-10-16 14:48:00,0.696,0.696,0.696,0.696,1319400000.0
2007-10-16 14:49:00,0.69605,0.6962,0.69605,0.6962,1319400000.0
2007-10-16 14:50:00,0.6961,0.6961,0.696,0.696,2002999963.0
2007-10-16 14:52:00,0.6961,0.6961,0.696,0.6961,2002999963.0
2007-10-16 14:53:00,0.6962,0.6962,0.6961,0.6962,2002999963.0
2007-10-16 14:55:00,0.6962,0.6962,0.6962,0.6962,2003099979.0
2007-10-16 14:56:00,0.69625,0.6963,0.69615,0.69615,2003099979.0
2007-10-16 14:57:00,0.6962,0.6962,0.6961,0.6962,2059799950.0
2007-10-16 14:58:00,0.69625,0.6963,0.6962,0.6963,2059799950.0
2007-10-16 14:59:00,0.6961,0.6962,0.6961,0.6961,1871071806.0
2007-10-16 15:00:00,0.6961,0.6966,0.6961,0.69645,1871071806.0
2007-10-16 15:01:00,0.6963,0.6964,0.6963,0.6964,1564099988.0
2007-10-16 15:02:00,0.6963,0.6964,0.6963,0.6963,1564099988.0
2007-10-16 15:03:00,0.6964,0.6964,0.6962,0.6963,1564099988.0
2007-10-16 15:04:00,0.6962,0.6963,0.6962,0.6963,1564099988.0
2007-10-16 15:05:00,0.6964,0.6964,0.6963,0.6964,1564099988.0
2007-10-16 15:06:00,0.6963,0.6963,0.6962,0.6963,1564099988.0
2007-10-16 15:07:00,0.6964,0.6964,0.6963,0.6963,1564099988.0
2007-10-16 15:08:00,0.6964,0.6964,0.6963,0.6963,1564099988.0
2007-10-16 15:09:00,0.6964,0.6964,0.69625,0.69635,1564099988.0
2007-10-16 15:10:00,0.6964,0.6964,0.6963,0.6963,1870500008.0
2007-10-16 15:11:00,0.6962,0.6963,0.6962,0.6962,1870500008.0
2007-10-16 15:12:00,0.6961,0.6961,0.6961,0.6961,1870500008.0
2007-10-16 15:13:00,0.6962,0.6962,0.6961,0.6961,1870500008.0
2007-10-16 15:14:00,0.6962,0.6962,0.6961,0.6961,1870500008.0
2007-10-16 15:15:00,0.696,0.696,0.696,0.696,1870500008.0
2007-10-16 15:16:00,0.6961,0.6964,0.696,0.6963,1870500008.0
2007-10-16 15:17:00,0.6964,0.6965,0.6963,0.6965,1870500008.0
2007-10-16 15:18:00,0.6964,0.6964,0.6963,0.6963,1870500008.0
2007-10-16 15:19:00,0.6964,0.6964,0.6963,0.6964,1870500008.0
2007-10-16 15:20:00,0.6963,0.6964,0.6963,0.6963,1870500008.0
2007-10-16 15:21:00,0.6962,0.6962,0.6962,0.6962,1870500008.0
2007-10-16 15:22:00,0.6961,0.6962,0.6961,0.6962,1870500008.0
2007-10-16 15:23:00,0.6961,0.6962,0.696,0.696,1870500008.0
2007-10-16 15:24:00,0.6961,0.6961,0.6961,0.6961,1870500008.0
2007-10-16 15:25:00,0.69615,0.6962,0.696,0.6961,1870500008.0
2007-10-16 15:26:00,0.6959,0.6959,0.6958,0.6958,2049100006.0
2007-10-16 15:27:00,0.6957,0.6958,0.6957,0.6957,2049100006.0
2007-10-16 15:28:00,0.6958,0.6958,0.69565,0.6958,2049100006.0
2007-10-16 15:29:00,0.6958,0.6959,0.6957,0.6959,1808499988.0
2007-10-16 15:30:00,0.6958,0.6959,0.6958,0.6959,1808499988.0
2007-10-16 15:31:00,0.696,0.6963,0.696,0.6962,1808499988.0
2007-10-16 15:32:00,0.6961,0.6962,0.696,0.696,1808499988.0
2007-10-16 15:33:00,0.6961,0.6961,0.696,0.6961,1808499988.0
2007-10-16 15:34:00,0.6962,0.6964,0.6961,0.6963,1808499988.0
2007-10-16 15:35:00,0.6964,0.6964,0.6963,0.6963,1808499988.0
2007-10-16 15:36:00,0.6964,0.6964,0.6963,0.6963,1808499988.0
2007-10-16 15:37:00,0.6962,0.6963,0.6961,0.6962,1370899984.0
2007-10-16 15:39:00,0.6963,0.6963,0.6962,0.6962,1370899984.0
2007-10-16 15:40:00,0.6963,0.6963,0.6963,0.6963,1370899984.0
2007-10-16 15:41:00,0.6962,0.6963,0.6961,0.6962,1370899984.0
2007-10-16 15:42:00,0.6963,0.6963,0.6962,0.6963,1370899984.0
2007-10-16 15:43:00,0.6964,0.6964,0.6962,0.6963,1370899984.0
2007-10-16 15:44:00,0.69635,0.6964,0.69635,0.69635,1370899984.0
2007-10-16 15:45:00,0.6962,0.6963,0.6962,0.6963,1761899965.0
2007-10-16 15:46:00,0.6962,0.6963,0.6962,0.6962,1761899965.0
2007-10-16 15:47:00,0.6963,0.69635,0.6963,0.6963,1761899965.0
2007-10-16 15:48:00,0.6963,0.6964,0.6963,0.69635,1685599999.0
2007-10-16 15:49:00,0.6962,0.6963,0.6962,0.6963,1570900019.0
2007-10-16 15:50:00,0.69635,0.6964,0.6963,0.69635,1570900019.0
2007-10-16 15:51:00,0.6963,0.69635,0.6963,0.69635,1913399989.0
2007-10-16 15:52:00,0.69635,0.69645,0.6963,0.6964,1763599980.0
2007-10-16 15:53:00,0.6964,0.6964,0.6963,0.6964,1423799997.0
2007-10-16 15:54:00,0.6964,0.6964,0.6964,0.6964,2092799997.0
2007-10-16 15:55:00,0.6963,0.6964,0.6963,0.6964,2092799997.0
2007-10-16 15:56:00,0.6963,0.6965,0.6963,0.6965,2092799997.0
2007-10-16 15:57:00,0.6966,0.6966,0.6965,0.6966,2092799997.0
2007-10-16 15:58:00,0.6967,0.6967,0.6966,0.6966,2092799997.0
2007-10-16 15:59:00,0.6967,0.6967,0.6966,0.6966,2092799997.0
2007-10-16 16:00:00,0.6967,0.6968,0.6967,0.6968,2092799997.0
2007-10-16 16:01:00,0.6967,0.6968,0.6967,0.6967,2092799997.0
2007-10-16 16:02:00,0.6968,0.6969,0.6968,0.6968,2092799997.0
2007-10-16 16:03:00,0.6967,0.6968,0.6967,0.6967,2092799997.0
2007-10-16 16:04:00,0.6968,0.6968,0.6967,0.6967,2092799997.0
2007-10-16 16:05:00,0.6968,0.6968,0.6966,0.6967,2092799997.0
2007-10-16 16:06:00,0.6966,0.6966,0.6964,0.6965,2092799997.0
2007-10-16 16:07:00,0.6964,0.6965,0.6964,0.6964,2092799997.0
2007-10-16 16:08:00,0.6965,0.6966,0.6965,0.6965,2092799997.0
2007-10-16 16:10:00,0.6963,0.6963,0.6962,0.6962,1699200001.0
2007-10-16 16:11:00,0.6963,0.6963,0.6961,0.6962,1699200001.0
2007-10-16 16:12:00,0.6963,0.6963,0.6962,0.6963,1699200001.0
2007-10-16 16:13:00,0.69635,0.69635,0.6963,0.69635,1699200001.0
2007-10-16 16:14:00,0.6963,0.69645,0.69625,0.6964,1972299993.0
2007-10-16 16:16:00,0.69645,0.6965,0.6964,0.69645,1851600007.0
2007-10-16 16:17:00,0.69645,0.6965,0.69645,0.6965,746600000.0
2007-10-16 16:18:00,0.6965,0.6965,0.69645,0.6965,1765399992.0
2007-10-16 16:19:00,0.6965,0.6965,0.6964,0.6964,1897599995.0
2007-10-16 16:20:00,0.6965,0.6965,0.6964,0.6964,1897599995.0
2007-10-16 16:21:00,0.69645,0.6965,0.69645,0.69645,1897599995.0
2007-10-16 16:22:00,0.6965,0.69655,0.69645,0.69655,1821599998.0
2007-10-16 16:23:00,0.6966,0.6966,0.6965,0.6966,975999999.0
2007-10-16 16:24:00,0.6965,0.6966,0.6965,0.6966,975999999.0
2007-10-16 16:25:00,0.69665,0.69665,0.69655,0.69655,975999999.0
2007-10-16 16:26:00,0.69655,0.69665,0.69655,0.69655,1192599999.0
2007-10-16 16:27:00,0.6966,0.6968,0.6965,0.6967,1863999985.0
2007-10-16 16:28:00,0.69675,0.69685,0.6967,0.6967,1863999985.0
2007-10-16 16:29:00,0.69675,0.6968,0.6967,0.6968,1264199996.0
2007-10-16 16:30:00,0.6968,0.6968,0.6967,0.6967,2112000008.0
2007-10-16 16:31:00,0.6968,0.69685,0.6967,0.6967,2112000008.0
2007-10-16 16:33:00,0.69675,0.6968,0.6967,0.6968,1767899999.0
2007-10-16 16:34:00,0.6968,0.6968,0.6967,0.69675,1828100005.0
2007-10-16 16:35:00,0.69675,0.69685,0.6967,0.6967,1863199993.0
2007-10-16 16:36:00,0.6967,0.6968,0.69665,0.69665,2108999998.0
2007-10-16 16:37:00,0.69665,0.6967,0.6966,0.69665,1049499986.0
2007-10-16 16:38:00,0.69665,0.6967,0.6966,0.69665,887300003.0
2007-10-16 16:39:00,0.6967,0.6967,0.6966,0.69665,1001900003.0
2007-10-16 16:40:00,0.6967,0.69675,0.6966,0.69665,1427500019.0
2007-10-16 16:41:00,0.6967,0.6967,0.6966,0.6967,1612499993.0
2007-10-16 16:42:00,0.6967,0.6968,0.6967,0.6967,1784799995.0
2007-10-16 16:43:00,0.6967,0.6967,0.6965,0.6965,1864799998.0
2007-10-16 16:44:00,0.69655,0.69665,0.6965,0.6965,1864799998.0
2007-10-16 16:45:00,0.6965,0.6965,0.6964,0.6965,1691900000.0
2007-10-16 16:46:00,0.6965,0.6966,0.6965,0.69655,1924500000.0
2007-10-16 16:47:00,0.6964,0.6965,0.6964,0.6965,1745600000.0
2007-10-16 16:48:00,0.6966,0.6966,0.6966,0.6966,1745600000.0
2007-10-16 16:49:00,0.6966,0.6966,0.6965,0.6965,1657599998.0
2007-10-16 16:50:00,0.69655,0.69675,0.69655,0.69675,1657599998.0
2007-10-16 16:51:00,0.6967,0.6968,0.6967,0.6968,1695700000.0
2007-10-16 16:52:00,0.6968,0.6968,0.69675,0.69675,1654399994.0
2007-10-16 16:53:00,0.6966,0.6967,0.6966,0.6966,1209999996.0
2007-10-16 16:54:00,0.6965,0.6966,0.6965,0.6966,1209999996.0
2007-10-16 16:56:00,0.6967,0.6967,0.69655,0.69655,1209999996.0
2007-10-16 16:57:00,0.6966,0.6966,0.69635,0.6964,1944000002.0
2007-10-16 16:58:00,0.6964,0.6964,0.6963,0.6963,1294400000.0
2007-10-16 16:59:00,0.6964,0.6965,0.6963,0.6965,1294400000.0
2007-10-16 17:00:00,0.6966,0.6968,0.6966,0.6966,1294400000.0
2007-10-16 17:01:00,0.6966,0.6968,0.69655,0.69675,1483000004.0
2007-10-16 17:02:00,0.69675,0.69675,0.6967,0.6967,888000000.0
2007-10-16 17:03:00,0.6967,0.6968,0.69665,0.6967,1001499994.0
2007-10-16 17:04:00,0.69675,0.6968,0.69665,0.69675,1128400007.0
2007-10-16 17:05:00,0.69675,0.69675,0.6967,0.6967,446400000.0
2007-10-16 17:06:00,0.6967,0.6967,0.6966,0.6967,901499999.0
2007-10-16 17:07:00,0.6967,0.6968,0.69665,0.6967,1261899998.0
2007-10-16 17:08:00,0.6967,0.6967,0.69655,0.6966,1596900015.0
2007-10-16 17:09:00,0.6966,0.69665,0.6965,0.69665,1340000000.0
2007-10-16 17:10:00,0.69665,0.6967,0.69665,0.6967,484400000.0
2007-10-16 17:11:00,0.6967,0.69675,0.6966,0.69665,1224599994.0
2007-10-16 17:12:00,0.6966,0.6967,0.69655,0.69665,938200002.0
2007-10-16 17:13:00,0.69665,0.6967,0.69665,0.69665,376800000.0
2007-10-16 17:14:00,0.69665,0.6967,0.6966,0.6966,561600000.0
2007-10-16 17:15:00,0.6966,0.6966,0.6965,0.6965,656000000.0
2007-10-16 17:16:00,0.69655,0.69655,0.6964,0.6964,1813199996.0
2007-10-16 17:17:00,0.6964,0.6965,0.69625,0.69625,1661299992.0
2007-10-16 17:18:00,0.69625,0.6963,0.69625,0.6963,1547300013.0
2007-10-16 17:19:00,0.6963,0.6963,0.69615,0.6962,1807899995.0
2007-10-16 17:20:00,0.69615,0.6963,0.69615,0.69625,1828299966.0
2007-10-16 17:21:00,0.69625,0.69645,0.69625,0.69635,2014300000.0
2007-10-16 17:22:00,0.6964,0.69655,0.69635,0.69655,2022699976.0
2007-10-16 17:23:00,0.69655,0.6966,0.69655,0.69655,1093299996.0
2007-10-16 17:24:00,0.69655,0.6966,0.6965,0.6965,844400000.0
2007-10-16 17:25:00,0.6965,0.69655,0.6965,0.69655,1246000004.0
2007-10-16 17:26:00,0.69655,0.6966,0.6965,0.6965,1638799989.0
2007-10-16 17:27:00,0.6965,0.69655,0.69645,0.69645,1655200006.0
2007-10-16 17:28:00,0.6965,0.6965,0.69645,0.69645,1976600007.0
2007-10-16 17:29:00,0.6965,0.6965,0.6964,0.69645,1595700016.0
2007-10-16 17:30:00,0.69645,0.69665,0.69645,0.6966,1636000001.0
2007-10-16 17:31:00,0.6966,0.69665,0.6965,0.6965,1428399999.0
2007-10-16 17:32:00,0.6965,0.6965,0.6964,0.6964,1111799999.0
2007-10-16 17:33:00,0.69655,0.6966,0.6965,0.6966,1111799999.0
2007-10-16 17:34:00,0.69655,0.69665,0.6965,0.6965,1883999999.0
2007-10-16 17:35:00,0.6965,0.6966,0.6964,0.6965,2107399996.0
2007-10-16 17:36:00,0.69655,0.6966,0.6965,0.69655,2107399996.0
2007-10-16 17:37:00,0.69655,0.6967,0.69655,0.6967,1323899992.0
2007-10-16 17:38:00,0.69665,0.6968,0.69665,0.69675,1626899997.0
2007-10-16 17:39:00,0.69675,0.69685,0.69675,0.6968,1416000002.0
2007-10-16 17:40:00,0.6968,0.69695,0.6968,0.69695,1971099999.0
2007-10-16 17:41:00,0.69695,0.6971,0.6969,0.69705,1755199999.0
2007-10-16 17:42:00,0.697,0.697,0.6969,0.6969,1015800010.0
2007-10-16 17:43:00,0.6968,0.6968,0.6967,0.6967,1015800010.0
2007-10-16 17:44:00,0.6968,0.6969,0.6967,0.6969,1015800010.0
2007-10-16 17:45:00,0.69695,0.69695,0.69685,0.69685,1015800010.0
2007-10-16 17:47:00,0.69695,0.69705,0.69695,0.69695,1556499994.0
2007-10-16 17:48:00,0.69695,0.69705,0.6969,0.69705,1799799992.0
2007-10-16 17:49:00,0.69705,0.69705,0.697,0.69705,1112399998.0
2007-10-16 17:50:00,0.69705,0.69705,0.69695,0.697,1405600017.0
2007-10-16 17:51:00,0.697,0.69705,0.69685,0.6969,1676800008.0
2007-10-16 17:53:00,0.69685,0.6969,0.6968,0.69685,1377299997.0
2007-10-16 17:54:00,0.6969,0.6969,0.6968,0.6968,1686800017.0
2007-10-16 17:55:00,0.6969,0.6969,0.6968,0.69685,1686800017.0
2007-10-16 17:56:00,0.6967,0.6968,0.6967,0.6967,2134399983.0
2007-10-16 17:57:00,0.6968,0.69695,0.6968,0.6968,2134399983.0
2007-10-16 17:58:00,0.6968,0.6968,0.6967,0.6968,1904199994.0
2007-10-16 17:59:00,0.69685,0.69685,0.69675,0.69685,1904199994.0
2007-10-16 18:00:00,0.69685,0.69685,0.6967,0.6967,1169600002.0
2007-10-16 18:01:00,0.6967,0.69675,0.69665,0.6967,2075200011.0
2007-10-16 18:02:00,0.6967,0.6967,0.69665,0.6967,1422799973.0
2007-10-16 18:03:00,0.6967,0.6967,0.6967,0.6967,796799979.0
2007-10-16 18:04:00,0.6967,0.6967,0.69665,0.6967,1257499995.0
2007-10-16 18:05:00,0.6967,0.69675,0.69665,0.6967,826300007.0
2007-10-16 18:06:00,0.6967,0.69675,0.6967,0.6967,1154700011.0
2007-10-16 18:07:00,0.6967,0.69675,0.6967,0.69675,940100013.0
2007-10-16 18:08:00,0.69675,0.6968,0.6967,0.6967,954399997.0
2007-10-16 18:09:00,0.6967,0.6968,0.6967,0.6967,1610399994.0
2007-10-16 18:10:00,0.6967,0.69685,0.6967,0.6968,1952099993.0
2007-10-16 18:11:00,0.6968,0.69685,0.6968,0.69685,823199993.0
2007-10-16 18:12:00,0.69685,0.69685,0.6967,0.69675,1499200000.0
2007-10-16 18:13:00,0.69675,0.69675,0.6967,0.6967,1503999984.0
2007-10-16 18:14:00,0.6967,0.6967,0.69665,0.69665,1476199999.0
2007-10-16 18:15:00,0.6967,0.6968,0.69665,0.69675,1681900014.0
2007-10-16 18:16:00,0.69675,0.69675,0.69665,0.6967,1337900021.0
2007-10-16 18:17:00,0.6967,0.69675,0.6967,0.69675,955199983.0
2007-10-16 18:18:00,0.69675,0.6968,0.6967,0.69675,857599988.0
2007-10-16 18:19:00,0.69675,0.6968,0.6967,0.6968,906699984.0
2007-10-16 18:20:00,0.6968,0.69685,0.69675,0.6968,813100002.0
2007-10-16 18:21:00,0.6968,0.69695,0.69675,0.69695,1548200012.0
2007-10-16 18:22:00,0.69695,0.697,0.6969,0.697,1766900009.0
2007-10-16 18:23:00,0.697,0.697,0.6968,0.69685,970699988.0
2007-10-16 18:24:00,0.69685,0.69685,0.6967,0.6968,1848999979.0
2007-10-16 18:25:00,0.6967,0.6968,0.6967,0.6968,906200000.0
2007-10-16 18:26:00,0.6968,0.69685,0.69675,0.6968,835000003.0
2007-10-16 18:27:00,0.6968,0.6968,0.69675,0.69675,567200000.0
2007-10-16 18:28:00,0.69675,0.6968,0.6967,0.6968,972100010.0
2007-10-16 18:29:00,0.69675,0.6969,0.69675,0.6969,501400003.0
2007-10-16 18:30:00,0.6969,0.69695,0.69685,0.6969,833799987.0
2007-10-16 18:31:00,0.6969,0.69695,0.69685,0.69695,1343999999.0
2007-10-16 18:32:00,0.69695,0.69695,0.69685,0.69695,1347100001.0
2007-10-16 18:33:00,0.69695,0.69695,0.69685,0.69695,744100002.0
2007-10-16 18:34:00,0.69695,0.697,0.6969,0.69695,1328500001.0
2007-10-16 18:35:00,0.69695,0.69695,0.6969,0.6969,895299993.0
2007-10-16 18:36:00,0.69695,0.69695,0.69685,0.6969,1093500001.0
2007-10-16 18:37:00,0.6969,0.69695,0.6969,0.69695,718900007.0
2007-10-16 18:38:00,0.69695,0.69695,0.6967,0.6968,1765000001.0
2007-10-16 18:39:00,0.6968,0.6968,0.69675,0.6968,492699994.0
2007-10-16 18:40:00,0.6968,0.6968,0.6967,0.6968,1499500000.0
2007-10-16 18:41:00,0.6968,0.6968,0.69675,0.6968,1030600007.0
2007-10-16 18:42:00,0.6968,0.6968,0.6968,0.6968,867200000.0
2007-10-16 18:43:00,0.6968,0.6968,0.6968,0.6968,552000000.0
2007-10-16 18:44:00,0.6968,0.69685,0.6968,0.6968,581600000.0
2007-10-16 18:45:00,0.6968,0.6968,0.69675,0.6968,304800000.0
2007-10-16 18:46:00,0.6968,0.6968,0.6968,0.6968,282400000.0
2007-10-16 18:47:00,0.6968,0.6968,0.6968,0.6968,974400000.0
2007-10-16 18:48:00,0.6968,0.6968,0.69675,0.6968,833000000.0
2007-10-16 18:49:00,0.69675,0.6968,0.6967,0.69675,906800011.0
2007-10-16 18:50:00,0.69675,0.6968,0.69665,0.69675,1561199985.0
2007-10-16 18:51:00,0.69675,0.6968,0.6967,0.6968,389600000.0
2007-10-16 18:52:00,0.6968,0.6968,0.6967,0.6968,1048100007.0
2007-10-16 18:53:00,0.6968,0.6968,0.69675,0.6968,421600000.0
2007-10-16 18:54:00,0.6966,0.6967,0.6966,0.6966,1190399998.0
2007-10-16 18:55:00,0.6967,0.6967,0.6966,0.6966,1190399998.0
2007-10-16 18:56:00,0.69665,0.6967,0.6965,0.6966,851899996.0
2007-10-16 18:57:00,0.6966,0.69665,0.69655,0.69665,814799995.0
2007-10-16 18:59:00,0.69655,0.69665,0.69655,0.6966,662499989.0
2007-10-16 19:00:00,0.6966,0.6966,0.69655,0.6966,722400000.0
2007-10-16 19:01:00,0.6966,0.6966,0.6965,0.6965,683200000.0
2007-10-16 19:02:00,0.6965,0.69655,0.69645,0.6965,1594500002.0
2007-10-16 19:03:00,0.6965,0.6965,0.69645,0.69645,741200001.0
2007-10-16 19:04:00,0.6965,0.6965,0.69645,0.69645,671400000.0
2007-10-16 19:05:00,0.69645,0.69655,0.6964,0.6965,1411700011.0
2007-10-16 19:06:00,0.69645,0.69665,0.69645,0.6966,1248300028.0
2007-10-16 19:07:00,0.6966,0.69665,0.6966,0.69665,394100000.0
2007-10-16 19:08:00,0.69665,0.69665,0.6965,0.6966,942600007.0
2007-10-16 19:09:00,0.6966,0.69665,0.69655,0.6966,612800000.0
2007-10-16 19:10:00,0.6966,0.6966,0.69655,0.69655,192000000.0
2007-10-16 19:11:00,0.69655,0.69655,0.6965,0.69655,548200000.0
2007-10-16 19:12:00,0.69655,0.69655,0.6965,0.6965,416800000.0
2007-10-16 19:13:00,0.6965,0.69655,0.69645,0.69655,1098099994.0
2007-10-16 19:14:00,0.69655,0.69655,0.6965,0.6965,733899980.0
2007-10-16 19:15:00,0.6965,0.69655,0.6965,0.69655,347699987.0
2007-10-16 19:16:00,0.69655,0.69665,0.6965,0.6966,662599998.0
2007-10-16 19:17:00,0.6966,0.6967,0.6966,0.6966,551199998.0
2007-10-16 19:18:00,0.69665,0.69665,0.69665,0.69665,312800000.0
2007-10-16 19:19:00,0.6966,0.69675,0.6966,0.69675,754999995.0
2007-10-16 19:20:00,0.69675,0.69675,0.6967,0.6967,436800000.0
2007-10-16 19:21:00,0.6967,0.69675,0.6966,0.6967,813400000.0
2007-10-16 19:22:00,0.6967,0.6968,0.69665,0.69675,1241200020.0
2007-10-16 19:23:00,0.69675,0.69685,0.69675,0.69685,497300004.0
2007-10-16 19:24:00,0.69685,0.6969,0.69685,0.6969,293000000.0
2007-10-16 19:25:00,0.6969,0.6969,0.6968,0.6968,484600000.0
2007-10-16 19:26:00,0.6968,0.6968,0.6967,0.69675,1892400039.0
2007-10-16 19:27:00,0.69675,0.6968,0.6967,0.69675,1064799992.0
2007-10-16 19:28:00,0.69675,0.69685,0.69675,0.69685,1468300026.0
2007-10-16 19:29:00,0.6968,0.6969,0.6968,0.6969,831899994.0
2007-10-16 19:30:00,0.6969,0.6969,0.6969,0.6969,599700000.0
2007-10-16 19:31:00,0.6969,0.6969,0.69685,0.69685,210000000.0
2007-10-16 19:32:00,0.69685,0.69685,0.69675,0.6968,1267899986.0
2007-10-16 19:33:00,0.6968,0.6969,0.6968,0.6969,894300001.0
2007-10-16 19:34:00,0.69695,0.697,0.69695,0.69695,253700000.0
2007-10-16 19:35:00,0.6969,0.69705,0.6969,0.697,1255999993.0
2007-10-16 19:36:00,0.69705,0.6972,0.697,0.6972,982800000.0
2007-10-16 19:37:00,0.69715,0.6972,0.6971,0.69715,866400001.0
2007-10-16 19:38:00,0.6971,0.6972,0.69705,0.6971,1467400007.0
2007-10-16 19:39:00,0.6971,0.6971,0.69705,0.69705,394200000.0
2007-10-16 19:40:00,0.69705,0.69705,0.697,0.69705,347200000.0
2007-10-16 19:41:00,0.69705,0.6971,0.69705,0.6971,273900000.0
2007-10-16 19:42:00,0.6971,0.69715,0.69705,0.69715,586499999.0
2007-10-16 19:43:00,0.69715,0.69725,0.69715,0.6972,445100000.0
2007-10-16 19:44:00,0.6972,0.69725,0.69715,0.69725,437000003.0
2007-10-16 19:45:00,0.69725,0.6973,0.6972,0.69725,791800000.0
2007-10-16 19:46:00,0.69725,0.6973,0.6972,0.69725,679299995.0
2007-10-16 19:47:00,0.69725,0.6973,0.69725,0.69725,374400000.0
2007-10-16 19:48:00,0.69725,0.69725,0.6972,0.6972,660800000.0
2007-10-16 19:49:00,0.6972,0.6972,0.6972,0.6972,310400000.0
2007-10-16 19:50:00,0.6972,0.6972,0.6972,0.6972,450400000.0
2007-10-16 19:51:00,0.6972,0.6972,0.6972,0.6972,736800000.0
2007-10-16 19:52:00,0.6972,0.6972,0.6971,0.6971,659400000.0
2007-10-16 19:53:00,0.69715,0.6972,0.6971,0.69715,991399996.0
2007-10-16 19:54:00,0.6971,0.6972,0.6971,0.69715,636300000.0
2007-10-16 19:55:00,0.69715,0.6972,0.6971,0.69715,448200008.0
2007-10-16 19:56:00,0.69715,0.6972,0.69715,0.6972,817400005.0
2007-10-16 19:57:00,0.69715,0.6972,0.69715,0.69715,263200000.0
2007-10-16 19:58:00,0.69715,0.69715,0.6971,0.69715,308000000.0
2007-10-16 19:59:00,0.69715,0.69715,0.69705,0.69715,975800008.0
2007-10-16 20:00:00,0.69715,0.69725,0.6971,0.69725,692299993.0
2007-10-16 20:01:00,0.69725,0.69725,0.6972,0.69725,407999997.0
2007-10-16 20:02:00,0.69725,0.6973,0.69725,0.69725,505600000.0
2007-10-16 20:03:00,0.69725,0.6973,0.69715,0.69725,1626699990.0
2007-10-16 20:04:00,0.69725,0.69725,0.6972,0.69725,340800000.0
2007-10-16 20:05:00,0.69725,0.6973,0.6972,0.6973,876499999.0
2007-10-16 20:06:00,0.6973,0.6973,0.6972,0.6972,781400000.0
2007-10-16 20:07:00,0.69725,0.69725,0.69715,0.6972,977200003.0
2007-10-16 20:08:00,0.6972,0.6973,0.69715,0.69725,728699997.0
2007-10-16 20:09:00,0.6972,0.6973,0.6972,0.69725,829400000.0
2007-10-16 20:10:00,0.69725,0.69725,0.6972,0.6972,690400000.0
2007-10-16 20:11:00,0.6972,0.6972,0.6971,0.6971,1342700000.0
2007-10-16 20:12:00,0.6971,0.6972,0.6971,0.69715,634700000.0
2007-10-16 20:13:00,0.69715,0.6972,0.69705,0.6971,693500002.0
2007-10-16 20:14:00,0.69715,0.69715,0.6971,0.69715,260700000.0
2007-10-16 20:15:00,0.69715,0.69715,0.6971,0.69715,426600000.0
2007-10-16 20:16:00,0.69715,0.69715,0.69705,0.69705,783700002.0
2007-10-16 20:17:00,0.69705,0.6971,0.69705,0.6971,972200011.0
2007-10-16 20:18:00,0.6971,0.69715,0.69705,0.69705,2087699984.0
2007-10-16 20:19:00,0.6971,0.6971,0.69705,0.69705,826500004.0
2007-10-16 20:20:00,0.6971,0.6971,0.697,0.697,869200007.0
2007-10-16 20:21:00,0.697,0.6971,0.697,0.6971,669199992.0
2007-10-16 20:22:00,0.6971,0.6971,0.69705,0.6971,605199984.0
2007-10-16 20:23:00,0.6971,0.6971,0.697,0.69705,630800002.0
2007-10-16 20:24:00,0.697,0.6971,0.697,0.69705,762100001.0
2007-10-16 20:25:00,0.69705,0.6971,0.697,0.6971,484199992.0
2007-10-16 20:26:00,0.6971,0.6971,0.69705,0.6971,196800000.0
2007-10-16 20:27:00,0.6971,0.6971,0.697,0.6971,312900000.0
2007-10-16 20:28:00,0.6971,0.6971,0.6971,0.6971,609600000.0
2007-10-16 20:29:00,0.6971,0.6971,0.69705,0.69705,1017300009.0
2007-10-16 20:30:00,0.6971,0.6971,0.697,0.6971,721200013.0
2007-10-16 20:31:00,0.69705,0.6971,0.69685,0.697,871299988.0
2007-10-16 20:32:00,0.697,0.69705,0.69695,0.697,803999999.0
2007-10-16 20:33:00,0.697,0.69705,0.697,0.697,311200000.0
2007-10-16 20:34:00,0.697,0.6971,0.69695,0.69705,763400009.0
2007-10-16 20:35:00,0.6971,0.6972,0.697,0.6972,568500000.0
2007-10-16 20:36:00,0.6972,0.69725,0.69715,0.69725,357600000.0
2007-10-16 20:37:00,0.69725,0.69725,0.69715,0.69715,350399997.0
2007-10-16 20:38:00,0.69715,0.6972,0.6971,0.6971,703800000.0
2007-10-16 20:39:00,0.6971,0.69715,0.6971,0.69715,714499992.0
2007-10-16 20:40:00,0.69715,0.69715,0.69715,0.69715,306400000.0
2007-10-16 20:41:00,0.69715,0.69715,0.69715,0.69715,306400000.0
2007-10-16 20:42:00,0.69715,0.6972,0.6971,0.6971,602700001.0
2007-10-16 20:43:00,0.69715,0.6972,0.6971,0.69715,343200000.0
2007-10-16 20:44:00,0.69715,0.69725,0.69715,0.6972,274400000.0
2007-10-16 20:45:00,0.6972,0.69725,0.69715,0.6972,280800002.0
2007-10-16 20:46:00,0.6972,0.6972,0.6972,0.6972,363200000.0
2007-10-16 20:47:00,0.6972,0.6972,0.6971,0.6971,260800000.0
2007-10-16 20:48:00,0.6972,0.6972,0.6971,0.69715,458299994.0
2007-10-16 20:49:00,0.6971,0.6972,0.6971,0.69715,359299994.0
2007-10-16 20:50:00,0.69715,0.6972,0.69705,0.6971,1175400024.0
2007-10-16 20:51:00,0.69705,0.6971,0.697,0.69705,378699994.0
2007-10-16 20:52:00,0.69705,0.69705,0.69695,0.69705,331700000.0
2007-10-16 20:53:00,0.69705,0.69705,0.697,0.69705,128600000.0
2007-10-16 20:54:00,0.697,0.69705,0.69695,0.697,162399997.0
2007-10-16 20:55:00,0.697,0.69725,0.697,0.69725,1003099997.0
2007-10-16 20:56:00,0.69715,0.69725,0.69705,0.69715,1383800002.0
2007-10-16 20:57:00,0.69715,0.6972,0.69705,0.69715,653499999.0
2007-10-16 20:58:00,0.69715,0.6972,0.6971,0.6972,579599999.0
2007-10-16 20:59:00,0.6972,0.6972,0.6971,0.6972,1003300000.0
2007-10-16 21:00:00,0.6972,0.6972,0.697,0.69705,1013500000.0
2007-10-16 21:01:00,0.697,0.69715,0.697,0.6971,621300002.0
2007-10-16 21:02:00,0.6971,0.6971,0.6971,0.6971,425600000.0
2007-10-16 21:03:00,0.6971,0.6971,0.697,0.697,451200000.0
2007-10-16 21:04:00,0.697,0.697,0.69695,0.697,325800000.0
2007-10-16 21:05:00,0.697,0.697,0.69695,0.69695,501000000.0
2007-10-16 21:06:00,0.69695,0.69695,0.69685,0.6969,692200000.0
2007-10-16 21:07:00,0.69685,0.69695,0.69685,0.6969,988900015.0
2007-10-16 21:08:00,0.6969,0.69695,0.69685,0.6969,482600008.0
2007-10-16 21:09:00,0.69685,0.6969,0.69685,0.69685,409199997.0
2007-10-16 21:10:00,0.6969,0.6969,0.6968,0.6969,553100000.0
2007-10-16 21:11:00,0.6969,0.69695,0.6968,0.6969,127900000.0
2007-10-16 21:12:00,0.69695,0.69695,0.69685,0.6969,246600000.0
2007-10-16 21:13:00,0.69685,0.69695,0.69685,0.69695,247400000.0
2007-10-16 21:14:00,0.69695,0.69695,0.69685,0.6969,418500000.0
2007-10-16 21:15:00,0.6969,0.69695,0.69685,0.69695,328599998.0
2007-10-16 21:16:00,0.69695,0.69695,0.69685,0.6969,918200001.0
2007-10-16 21:17:00,0.6969,0.69695,0.69685,0.69695,636199996.0
2007-10-16 21:18:00,0.69695,0.69695,0.69685,0.6969,265699995.0
2007-10-16 21:19:00,0.6969,0.6969,0.69685,0.69685,397400000.0
2007-10-16 21:20:00,0.69685,0.6969,0.69685,0.6969,751200003.0
2007-10-16 21:21:00,0.6969,0.6969,0.6969,0.6969,313600000.0
2007-10-16 21:22:00,0.6969,0.6969,0.69675,0.69685,329399999.0
2007-10-16 21:23:00,0.69685,0.6969,0.69685,0.69685,628499994.0
2007-10-16 21:24:00,0.69685,0.6969,0.69685,0.6969,287999998.0
2007-10-16 21:25:00,0.6969,0.69695,0.69685,0.69685,537699997.0
2007-10-16 21:26:00,0.69685,0.69695,0.69685,0.69695,231899998.0
2007-10-16 21:27:00,0.69695,0.69695,0.6969,0.6969,514400000.0
2007-10-16 21:28:00,0.6969,0.69705,0.69685,0.697,633900006.0
2007-10-16 21:29:00,0.69705,0.6971,0.69695,0.69705,520300001.0
2007-10-16 21:30:00,0.69705,0.6971,0.697,0.69705,428400000.0
2007-10-16 21:31:00,0.69705,0.6971,0.697,0.6971,477300000.0
2007-10-16 21:32:00,0.6971,0.6971,0.69705,0.6971,371400000.0
2007-10-16 21:33:00,0.69705,0.6971,0.69705,0.6971,743699994.0
2007-10-16 21:34:00,0.6971,0.6971,0.69705,0.69705,358600000.0
2007-10-16 21:35:00,0.69705,0.69705,0.697,0.697,426000000.0
2007-10-16 21:36:00,0.69705,0.69705,0.69695,0.697,416100000.0
2007-10-16 21:37:00,0.697,0.697,0.69695,0.697,347600000.0
2007-10-16 21:38:00,0.697,0.697,0.6969,0.69695,613199999.0
2007-10-16 21:39:00,0.69695,0.69695,0.69685,0.69685,526500000.0
2007-10-16 21:40:00,0.6969,0.6969,0.6968,0.6968,563000000.0
2007-10-16 21:41:00,0.6968,0.6969,0.6968,0.6969,352200001.0
2007-10-16 21:42:00,0.69685,0.6969,0.69685,0.69685,433900001.0
2007-10-16 21:43:00,0.6969,0.6969,0.69685,0.6969,75500000.0
2007-10-16 21:44:00,0.6969,0.6969,0.69675,0.69685,402800000.0
2007-10-16 21:45:00,0.69685,0.6969,0.69685,0.6969,361100000.0
2007-10-16 21:46:00,0.6969,0.6969,0.6968,0.6969,588500000.0
2007-10-16 21:47:00,0.6969,0.697,0.6969,0.69695,374400000.0
2007-10-16 21:48:00,0.69695,0.69695,0.69685,0.6969,576799994.0
2007-10-16 21:49:00,0.6969,0.6969,0.6968,0.6968,692000000.0
2007-10-16 21:50:00,0.6968,0.6968,0.69675,0.69675,265600000.0
2007-10-16 21:51:00,0.69675,0.69685,0.69675,0.69685,68000000.0
2007-10-16 21:52:00,0.69685,0.69685,0.6968,0.69685,152300000.0
2007-10-16 21:53:00,0.69685,0.69685,0.69685,0.69685,251200000.0
2007-10-16 21:54:00,0.69685,0.6969,0.6968,0.69685,260800000.0
2007-10-16 21:55:00,0.69685,0.69695,0.69685,0.6969,1091299971.0
2007-10-16 21:56:00,0.6969,0.6969,0.69675,0.6968,563899996.0
2007-10-16 21:57:00,0.6968,0.6969,0.6968,0.6969,668899997.0
2007-10-16 21:58:00,0.6969,0.6969,0.69685,0.6969,868700013.0
2007-10-16 21:59:00,0.69685,0.697,0.6968,0.697,1772300040.0
2007-10-16 22:00:00,0.697,0.697,0.6968,0.6969,1603500022.0
2007-10-16 22:01:00,0.6968,0.6969,0.6968,0.6969,640599986.0
2007-10-16 22:02:00,0.6969,0.6969,0.6968,0.6969,419500002.0
2007-10-16 22:03:00,0.6968,0.697,0.6968,0.6969,822700002.0
2007-10-16 22:04:00,0.6969,0.69705,0.69685,0.69705,375099996.0
2007-10-16 22:05:00,0.697,0.69705,0.6969,0.69705,699099999.0
2007-10-16 22:06:00,0.69705,0.69705,0.6969,0.6969,819599999.0
2007-10-16 22:07:00,0.6969,0.697,0.69685,0.69685,631199998.0
2007-10-16 22:08:00,0.6969,0.6969,0.69685,0.69685,124700000.0
2007-10-16 22:09:00,0.69685,0.6969,0.69685,0.6969,359500000.0
2007-10-16 22:10:00,0.6969,0.697,0.6968,0.697,446600004.0
2007-10-16 22:11:00,0.697,0.697,0.6969,0.6969,908499995.0
2007-10-16 22:12:00,0.6969,0.697,0.6969,0.697,634799994.0
2007-10-16 22:13:00,0.697,0.6971,0.697,0.697,223200000.0
2007-10-16 22:14:00,0.697,0.6971,0.6969,0.6969,621999992.0
2007-10-16 22:15:00,0.6969,0.697,0.69685,0.697,714500000.0
2007-10-16 22:16:00,0.697,0.6971,0.697,0.6971,842999990.0
2007-10-16 22:17:00,0.6971,0.6971,0.697,0.6971,842700004.0
2007-10-16 22:18:00,0.6971,0.6972,0.6971,0.6972,593399990.0
2007-10-16 22:19:00,0.6972,0.6972,0.697,0.6972,700000013.0
2007-10-16 22:20:00,0.6972,0.6972,0.697,0.6971,507999988.0
2007-10-16 22:21:00,0.697,0.6971,0.697,0.6971,666199984.0
2007-10-16 22:22:00,0.6971,0.6972,0.697,0.69705,1278699999.0
2007-10-16 22:23:00,0.6971,0.6971,0.69705,0.6971,1121799997.0
2007-10-16 22:24:00,0.69705,0.6972,0.69705,0.6971,453500000.0
2007-10-16 22:25:00,0.6971,0.6972,0.6971,0.6972,275199993.0
2007-10-16 22:26:00,0.6972,0.6972,0.6971,0.69715,81600000.0
2007-10-16 22:27:00,0.69715,0.6972,0.69705,0.6972,600600001.0
2007-10-16 22:28:00,0.6972,0.6972,0.6971,0.6972,319600002.0
2007-10-16 22:29:00,0.6972,0.6972,0.69705,0.6971,728300010.0
2007-10-16 22:30:00,0.6972,0.6972,0.69715,0.6972,882700001.0
2007-10-16 22:31:00,0.6972,0.6973,0.6972,0.6973,647399995.0
2007-10-16 22:32:00,0.6973,0.6973,0.6972,0.69725,122800000.0
2007-10-16 22:33:00,0.69725,0.6974,0.69725,0.6974,1193500022.0
2007-10-16 22:34:00,0.6974,0.6974,0.69735,0.6974,1127799991.0
2007-10-16 22:35:00,0.6974,0.6975,0.6974,0.6974,588199992.0
2007-10-16 22:36:00,0.69735,0.6974,0.6973,0.6974,632299986.0
2007-10-16 22:37:00,0.6972,0.6972,0.697,0.6971,664400019.0
2007-10-16 22:38:00,0.6972,0.6972,0.6971,0.6972,664400019.0
2007-10-16 22:39:00,0.6972,0.6972,0.6971,0.69715,894399993.0
2007-10-16 22:40:00,0.6972,0.6973,0.69715,0.6973,492600000.0
2007-10-16 22:41:00,0.6973,0.6974,0.6973,0.6973,575700000.0
2007-10-16 22:42:00,0.6973,0.6974,0.6972,0.6973,419800000.0
2007-10-16 22:43:00,0.6974,0.6974,0.69725,0.69725,228200002.0
2007-10-16 22:44:00,0.69725,0.69725,0.69705,0.6971,523999995.0
2007-10-16 22:45:00,0.6971,0.6972,0.6971,0.6971,411999991.0
2007-10-16 22:46:00,0.6971,0.6971,0.6971,0.6971,806399969.0
2007-10-16 22:47:00,0.6971,0.6972,0.69705,0.6971,523799991.0
2007-10-16 22:48:00,0.6971,0.6971,0.69705,0.6971,154999999.0
2007-10-16 22:49:00,0.6971,0.6972,0.69705,0.6971,820800008.0
2007-10-16 22:50:00,0.6971,0.6971,0.697,0.697,1267200020.0
2007-10-16 22:51:00,0.6971,0.6972,0.6971,0.6971,1267200020.0
2007-10-16 22:52:00,0.6971,0.6972,0.6971,0.6971,540800012.0
2007-10-16 22:53:00,0.6971,0.6971,0.697,0.6971,460000005.0
2007-10-16 22:54:00,0.6971,0.6972,0.697,0.69715,633599993.0
2007-10-16 22:55:00,0.6972,0.6973,0.697,0.69715,1174199982.0
2007-10-16 22:56:00,0.6972,0.6972,0.6971,0.6972,1165400035.0
2007-10-16 22:57:00,0.6972,0.6972,0.69715,0.69715,1165400035.0
2007-10-16 22:58:00,0.6972,0.6972,0.697,0.697,964499998.0
2007-10-16 22:59:00,0.697,0.6972,0.6969,0.697,1189300013.0
2007-10-16 23:00:00,0.6971,0.6972,0.697,0.697,573700000.0
2007-10-16 23:01:00,0.697,0.6971,0.697,0.6971,681600000.0
2007-10-16 23:02:00,0.69705,0.6971,0.697,0.697,797700012.0
2007-10-16 23:03:00,0.697,0.6971,0.6969,0.697,1057200004.0
2007-10-16 23:04:00,0.6971,0.6971,0.697,0.6971,1130500018.0
2007-10-16 23:05:00,0.6971,0.6972,0.697,0.697,775000000.0
2007-10-16 23:06:00,0.697,0.697,0.6969,0.6969,730799994.0
2007-10-16 23:07:00,0.697,0.697,0.6969,0.697,386300000.0
2007-10-16 23:08:00,0.697,0.697,0.697,0.697,242200000.0
2007-10-16 23:09:00,0.697,0.6971,0.6969,0.697,724099994.0
2007-10-16 23:10:00,0.697,0.697,0.6969,0.697,380399992.0
2007-10-16 23:11:00,0.697,0.6971,0.6969,0.69695,1019800002.0
2007-10-16 23:12:00,0.6971,0.6972,0.697,0.6972,396999989.0
2007-10-16 23:13:00,0.6972,0.6972,0.6971,0.6971,159999999.0
2007-10-16 23:14:00,0.697,0.6972,0.697,0.6971,675700004.0
2007-10-16 23:15:00,0.69715,0.69715,0.6969,0.697,806600004.0
2007-10-16 23:16:00,0.697,0.6971,0.6969,0.697,558299995.0
2007-10-16 23:17:00,0.697,0.697,0.6969,0.697,256600001.0
2007-10-16 23:18:00,0.697,0.697,0.6969,0.6969,413900012.0
2007-10-16 23:19:00,0.697,0.697,0.6969,0.697,202900004.0
2007-10-16 23:20:00,0.697,0.6972,0.697,0.69705,494899995.0
2007-10-16 23:21:00,0.69715,0.6972,0.69715,0.6972,175600000.0
2007-10-16 23:22:00,0.6972,0.6972,0.69705,0.6972,236800000.0
2007-10-16 23:23:00,0.69715,0.69715,0.69705,0.69705,167800000.0
2007-10-16 23:24:00,0.69705,0.6971,0.69695,0.69705,390799993.0
2007-10-16 23:25:00,0.69705,0.6971,0.69705,0.6971,101600000.0
2007-10-16 23:26:00,0.6971,0.69715,0.6971,0.69715,174400000.0
2007-10-16 23:27:00,0.69715,0.69715,0.69705,0.6971,150400000.0
2007-10-16 23:28:00,0.6971,0.6971,0.69705,0.6971,186400000.0
2007-10-16 23:29:00,0.6971,0.69725,0.69705,0.6971,284400000.0
2007-10-16 23:30:00,0.6971,0.6972,0.6969,0.6972,121900000.0
2007-10-16 23:31:00,0.6972,0.6972,0.69705,0.69715,285500000.0
2007-10-16 23:32:00,0.6971,0.6973,0.6971,0.6972,329100000.0
2007-10-16 23:33:00,0.69705,0.69725,0.69705,0.69725,119199999.0
2007-10-16 23:34:00,0.69715,0.69725,0.69715,0.69725,92000000.0
2007-10-16 23:35:00,0.69725,0.6974,0.6972,0.6974,381400000.0
2007-10-16 23:36:00,0.6974,0.6974,0.69735,0.6974,172000000.0
2007-10-16 23:37:00,0.6974,0.6974,0.6973,0.6973,100000000.0
2007-10-16 23:38:00,0.6973,0.6973,0.69725,0.69725,67000000.0
2007-10-16 23:39:00,0.6973,0.6973,0.69725,0.69725,112099994.0
2007-10-16 23:40:00,0.69725,0.6973,0.69725,0.69725,183399992.0
2007-10-16 23:41:00,0.6973,0.6973,0.69725,0.6973,202299992.0
2007-10-16 23:42:00,0.69725,0.6973,0.69715,0.6973,90400000.0
2007-10-16 23:43:00,0.6973,0.6974,0.6972,0.6972,170199999.0
2007-10-16 23:44:00,0.69735,0.6974,0.6972,0.6974,225400000.0
2007-10-16 23:45:00,0.6974,0.6974,0.6972,0.6972,223500000.0
2007-10-16 23:46:00,0.69735,0.69745,0.69735,0.69735,288000000.0
2007-10-16 23:47:00,0.69735,0.69735,0.6972,0.6972,168800000.0
2007-10-16 23:48:00,0.69705,0.69735,0.69705,0.69725,259399993.0
2007-10-16 23:49:00,0.6972,0.6972,0.6971,0.6971,148800002.0
2007-10-16 23:50:00,0.6971,0.6971,0.6969,0.6971,80800000.0
2007-10-16 23:51:00,0.6971,0.6972,0.69705,0.6972,75900000.0
2007-10-16 23:52:00,0.69715,0.69715,0.69695,0.69695,33600000.0
2007-10-16 23:53:00,0.69715,0.69725,0.69695,0.69725,108600000.0
2007-10-16 23:54:00,0.69715,0.69725,0.69705,0.69725,159600000.0
2007-10-16 23:55:00,0.69725,0.69725,0.69705,0.6972,158300000.0
2007-10-16 23:56:00,0.6972,0.69725,0.69715,0.6972,83200000.0
2007-10-16 23:57:00,0.6972,0.69725,0.69705,0.6971,110400000.0
2007-10-16 23:58:00,0.6971,0.6972,0.697,0.6972,70900000.0
2007-10-16 23:59:00,0.6971,0.69725,0.6971,0.69725,50700000.0
2007-10-17 00:00:00,0.6971,0.69725,0.6971,0.6972,54400000.0
2007-10-17 00:01:00,0.6972,0.6972,0.6971,0.6971,32800000.0
2007-10-17 00:02:00,0.69715,0.6972,0.69715,0.6972,60000000.0
2007-10-17 00:03:00,0.6972,0.6972,0.69705,0.69705,71100000.0
2007-10-17 00:04:00,0.69705,0.69715,0.69705,0.69715,166300000.0
2007-10-17 00:05:00,0.69715,0.6972,0.69715,0.69715,208000000.0
2007-10-17 00:06:00,0.69715,0.69715,0.69705,0.69715,376800005.0
2007-10-17 00:07:00,0.6972,0.69725,0.6972,0.69725,240800000.0
2007-10-17 00:08:00,0.69725,0.6973,0.69725,0.6973,124000000.0
2007-10-17 00:09:00,0.6973,0.6973,0.69725,0.69725,222400000.0
2007-10-17 00:10:00,0.69725,0.6973,0.69725,0.6973,564000000.0
2007-10-17 00:11:00,0.6973,0.6973,0.6972,0.69725,304799992.0
2007-10-17 00:12:00,0.6973,0.6973,0.69725,0.6973,133999999.0
2007-10-17 00:13:00,0.6973,0.6973,0.69725,0.6973,226000000.0
2007-10-17 00:14:00,0.6973,0.69735,0.6973,0.6973,337600000.0
2007-10-17 00:15:00,0.6973,0.69735,0.6973,0.69735,410999997.0
2007-10-17 00:16:00,0.69735,0.69735,0.6973,0.69735,326399998.0
2007-10-17 00:17:00,0.69735,0.69735,0.6973,0.6973,284000000.0
2007-10-17 00:18:00,0.6973,0.6973,0.6972,0.6972,766399986.0
2007-10-17 00:19:00,0.69725,0.69735,0.6972,0.6973,501000004.0
2007-10-17 00:20:00,0.6973,0.6973,0.6973,0.6973,291200000.0
2007-10-17 00:21:00,0.6973,0.6973,0.69725,0.69725,564799991.0
2007-10-17 00:22:00,0.6973,0.69735,0.69725,0.69735,261299999.0
2007-10-17 00:23:00,0.69735,0.69735,0.6973,0.69735,171300000.0
2007-10-17 00:24:00,0.69735,0.69735,0.69735,0.69735,43600000.0
2007-10-17 00:25:00,0.69735,0.69735,0.6972,0.6972,502399992.0
2007-10-17 00:26:00,0.6972,0.6973,0.6972,0.6973,1215800034.0
2007-10-17 00:27:00,0.6973,0.6975,0.6973,0.69745,617600000.0
2007-10-17 00:28:00,0.69745,0.6976,0.6974,0.6975,636000000.0
2007-10-17 00:29:00,0.6975,0.69755,0.69735,0.69755,267199999.0
2007-10-17 00:30:00,0.69755,0.69755,0.6974,0.6974,200000000.0
2007-10-17 00:31:00,0.6974,0.6974,0.6974,0.6974,246400000.0
2007-10-17 00:32:00,0.6974,0.6974,0.6974,0.6974,281600000.0
2007-10-17 00:33:00,0.6974,0.69745,0.6974,0.69745,268000000.0
2007-10-17 00:34:00,0.6974,0.69755,0.6974,0.6975,280800001.0
2007-10-17 00:35:00,0.6975,0.6976,0.6975,0.6975,493099999.0
2007-10-17 00:36:00,0.6975,0.6976,0.69745,0.6976,512500000.0
2007-10-17 00:37:00,0.6976,0.6976,0.6975,0.6975,146500000.0
2007-10-17 00:38:00,0.6975,0.6976,0.6975,0.6976,114500000.0
2007-10-17 00:39:00,0.6975,0.6976,0.69745,0.69755,537200006.0
2007-10-17 00:40:00,0.69755,0.69755,0.6975,0.69755,185000000.0
2007-10-17 00:41:00,0.69755,0.6976,0.69755,0.6976,149300000.0
2007-10-17 00:42:00,0.6976,0.6976,0.69745,0.6976,274399995.0
2007-10-17 00:43:00,0.6976,0.6976,0.69745,0.69755,440299986.0
2007-10-17 00:44:00,0.69755,0.69755,0.69735,0.6975,205100004.0
2007-10-17 00:45:00,0.69745,0.69755,0.69745,0.6975,258400001.0
2007-10-17 00:46:00,0.6975,0.69755,0.69745,0.6975,369700004.0
2007-10-17 00:47:00,0.6975,0.6975,0.6975,0.6975,148800000.0
2007-10-17 00:48:00,0.6975,0.6976,0.69745,0.6975,589700000.0
2007-10-17 00:49:00,0.6975,0.6976,0.69745,0.69755,586399996.0
2007-10-17 00:50:00,0.69755,0.6976,0.69735,0.69735,355300001.0
2007-10-17 00:51:00,0.69745,0.69755,0.69745,0.69755,231300001.0
2007-10-17 00:52:00,0.69755,0.69755,0.6975,0.6975,77600000.0
2007-10-17 00:53:00,0.6975,0.69755,0.6974,0.69745,163000000.0
2007-10-17 00:54:00,0.69745,0.69745,0.69735,0.69745,123900001.0
2007-10-17 00:55:00,0.69745,0.69745,0.6974,0.69745,99800000.0
2007-10-17 00:56:00,0.69745,0.69745,0.69735,0.69745,166999998.0
2007-10-17 00:57:00,0.69745,0.69745,0.6974,0.69745,83200000.0
2007-10-17 00:58:00,0.6975,0.69755,0.69745,0.69745,360800000.0
2007-10-17 00:59:00,0.6975,0.6975,0.6974,0.69745,352800005.0
2007-10-17 01:00:00,0.6974,0.6975,0.6974,0.6975,184400000.0
2007-10-17 01:01:00,0.69745,0.6975,0.6974,0.69745,466500000.0
2007-10-17 01:02:00,0.6975,0.6975,0.69745,0.69745,328000000.0
2007-10-17 01:03:00,0.69745,0.69755,0.6974,0.6975,230300001.0
2007-10-17 01:04:00,0.6975,0.6975,0.69745,0.6975,290800000.0
2007-10-17 01:05:00,0.6975,0.6975,0.69745,0.69745,138800000.0
2007-10-17 01:06:00,0.69745,0.6976,0.69745,0.69755,408000002.0
2007-10-17 01:07:00,0.6976,0.6976,0.6975,0.69755,201300000.0
2007-10-17 01:08:00,0.69755,0.69755,0.69745,0.69755,554799993.0
2007-10-17 01:09:00,0.69755,0.69755,0.6975,0.6975,421100000.0
2007-10-17 01:10:00,0.6975,0.69765,0.69745,0.6976,633100000.0
2007-10-17 01:11:00,0.6976,0.6977,0.6975,0.6977,513499999.0
2007-10-17 01:12:00,0.69765,0.6977,0.69755,0.69765,528400002.0
2007-10-17 01:13:00,0.6976,0.6977,0.6976,0.69765,587800000.0
2007-10-17 01:14:00,0.69765,0.6977,0.6976,0.69765,146100000.0
2007-10-17 01:15:00,0.6976,0.69765,0.69755,0.6976,151000000.0
2007-10-17 01:16:00,0.69765,0.69765,0.69755,0.6976,404900000.0
2007-10-17 01:17:00,0.6976,0.6977,0.69755,0.6976,721300002.0
2007-10-17 01:18:00,0.6976,0.69765,0.6976,0.6976,525600000.0
2007-10-17 01:19:00,0.6976,0.6976,0.6976,0.6976,123200000.0
2007-10-17 01:20:00,0.6976,0.69765,0.6975,0.6976,863200004.0
2007-10-17 01:21:00,0.6976,0.6976,0.6975,0.6976,275200000.0
2007-10-17 01:22:00,0.69755,0.6976,0.69755,0.6976,963299995.0
2007-10-17 01:23:00,0.6976,0.6976,0.6976,0.6976,270400000.0
2007-10-17 01:24:00,0.6976,0.6976,0.69745,0.6976,171900000.0
2007-10-17 01:25:00,0.6976,0.6976,0.6976,0.6976,176000000.0
2007-10-17 01:26:00,0.6976,0.69765,0.6976,0.6976,413300000.0
2007-10-17 01:27:00,0.6976,0.69765,0.69755,0.69755,340899997.0
2007-10-17 01:28:00,0.69755,0.6976,0.69755,0.69755,351499989.0
2007-10-17 01:29:00,0.6976,0.6976,0.69755,0.6976,344599988.0
2007-10-17 01:30:00,0.69755,0.6976,0.69755,0.6976,416399999.0
2007-10-17 01:31:00,0.6976,0.6976,0.6976,0.6976,316800000.0
2007-10-17 01:32:00,0.6976,0.6976,0.69755,0.6976,232400000.0
2007-10-17 01:33:00,0.6976,0.6976,0.69755,0.6976,191200000.0
2007-10-17 01:34:00,0.6976,0.69765,0.69755,0.69755,499199997.0
2007-10-17 01:35:00,0.69755,0.6977,0.69755,0.6977,839199988.0
2007-10-17 01:36:00,0.6977,0.6977,0.6976,0.6977,622500000.0
2007-10-17 01:37:00,0.69765,0.69775,0.69765,0.69775,774699987.0
2007-10-17 01:38:00,0.69775,0.69775,0.6977,0.6977,193100000.0
2007-10-17 01:39:00,0.69755,0.6978,0.69755,0.6977,745800000.0
2007-10-17 01:40:00,0.6977,0.6978,0.6977,0.69775,189900000.0
2007-10-17 01:41:00,0.69775,0.6978,0.69775,0.69775,147600000.0
2007-10-17 01:42:00,0.69775,0.6978,0.6977,0.69775,222300000.0
2007-10-17 01:43:00,0.69775,0.69775,0.69775,0.69775,102400000.0
2007-10-17 01:44:00,0.69775,0.69775,0.6977,0.6977,136300000.0
2007-10-17 01:45:00,0.6977,0.69775,0.69765,0.6977,229800000.0
2007-10-17 01:46:00,0.6977,0.6978,0.69765,0.69775,275800000.0
2007-10-17 01:47:00,0.69775,0.69775,0.6977,0.6977,227200000.0
2007-10-17 01:48:00,0.69775,0.6978,0.69765,0.69765,524400001.0
2007-10-17 01:49:00,0.69765,0.6978,0.69765,0.6978,246399999.0
2007-10-17 01:50:00,0.6978,0.6978,0.6978,0.6978,211200000.0
2007-10-17 01:51:00,0.6978,0.69785,0.69775,0.6978,309999999.0
2007-10-17 01:52:00,0.6978,0.69785,0.6978,0.69785,316800000.0
2007-10-17 01:53:00,0.69785,0.69785,0.69775,0.6978,274400000.0
2007-10-17 01:54:00,0.69775,0.6978,0.69775,0.6978,487400000.0
2007-10-17 01:55:00,0.6978,0.6978,0.69775,0.6978,287500001.0
2007-10-17 01:56:00,0.6978,0.6978,0.69765,0.69775,262600001.0
2007-10-17 01:57:00,0.69775,0.6978,0.69775,0.6978,361200000.0
2007-10-17 01:58:00,0.6978,0.6978,0.69775,0.69775,199300000.0
2007-10-17 01:59:00,0.69775,0.6978,0.69775,0.6978,187800000.0
2007-10-17 02:00:00,0.6978,0.6978,0.69775,0.69775,360700002.0
2007-10-17 02:01:00,0.69775,0.69785,0.69775,0.69785,537399996.0
2007-10-17 02:02:00,0.69785,0.69785,0.6978,0.69785,572899999.0
2007-10-17 02:03:00,0.69785,0.6979,0.6978,0.69785,573699989.0
2007-10-17 02:04:00,0.6978,0.69785,0.69775,0.69785,429000002.0
2007-10-17 02:05:00,0.6978,0.69785,0.6978,0.69785,487599999.0
2007-10-17 02:06:00,0.69775,0.69785,0.69775,0.6978,473599998.0
2007-10-17 02:07:00,0.6978,0.6979,0.6978,0.69785,434599997.0
2007-10-17 02:08:00,0.6978,0.69785,0.6978,0.6978,381600010.0
2007-10-17 02:09:00,0.69785,0.6979,0.69775,0.69775,455000004.0
2007-10-17 02:10:00,0.69775,0.6979,0.69775,0.6978,617300004.0
2007-10-17 02:11:00,0.6978,0.6978,0.6978,0.6978,779499998.0
2007-10-17 02:12:00,0.6978,0.69785,0.69775,0.6978,1109099986.0
2007-10-17 02:13:00,0.6978,0.6978,0.69775,0.69775,819200000.0
2007-10-17 02:14:00,0.69775,0.6978,0.6977,0.69775,688800001.0
2007-10-17 02:15:00,0.69775,0.69785,0.69775,0.69775,899599985.0
2007-10-17 02:16:00,0.69775,0.6978,0.69775,0.69775,410399998.0
2007-10-17 02:17:00,0.69775,0.6978,0.69775,0.6978,809599998.0
2007-10-17 02:18:00,0.6978,0.6978,0.6977,0.69775,523100014.0
2007-10-17 02:19:00,0.6977,0.69775,0.69765,0.69765,1021100016.0
2007-10-17 02:20:00,0.69765,0.6978,0.69765,0.6977,1113000009.0
2007-10-17 02:21:00,0.69775,0.6978,0.69765,0.6977,1075099989.0
2007-10-17 02:22:00,0.69775,0.69775,0.6977,0.69775,547000001.0
2007-10-17 02:23:00,0.69775,0.69775,0.6977,0.6977,563399982.0
2007-10-17 02:24:00,0.69775,0.6978,0.69765,0.69775,923100021.0
2007-10-17 02:25:00,0.6977,0.6978,0.6977,0.69775,1132400005.0
2007-10-17 02:26:00,0.69775,0.69775,0.6977,0.6977,1108800000.0
2007-10-17 02:27:00,0.6977,0.6977,0.69765,0.69765,1119800002.0
2007-10-17 02:28:00,0.6977,0.6978,0.69765,0.69775,708700007.0
2007-10-17 02:29:00,0.69775,0.6978,0.6977,0.6978,784699977.0
2007-10-17 02:30:00,0.6978,0.69785,0.69775,0.6978,407799999.0
2007-10-17 02:31:00,0.6977,0.69785,0.6977,0.6978,452800000.0
2007-10-17 02:32:00,0.6978,0.6978,0.6977,0.69775,958400000.0
2007-10-17 02:33:00,0.69775,0.6978,0.6977,0.6977,501900000.0
2007-10-17 02:34:00,0.6977,0.6978,0.69765,0.69775,1376499999.0
2007-10-17 02:35:00,0.69775,0.6978,0.6977,0.6977,511600001.0
2007-10-17 02:36:00,0.69775,0.6978,0.69765,0.69775,442700000.0
2007-10-17 02:37:00,0.6978,0.6978,0.69765,0.6977,795000000.0
2007-10-17 02:38:00,0.69765,0.6977,0.69765,0.69765,1088900007.0
2007-10-17 02:39:00,0.6977,0.69775,0.69765,0.69775,529500002.0
2007-10-17 02:40:00,0.69775,0.69775,0.6976,0.69765,566399999.0
2007-10-17 02:41:00,0.69765,0.69765,0.69755,0.69755,323200000.0
2007-10-17 02:42:00,0.69755,0.69765,0.69745,0.6976,1022600000.0
2007-10-17 02:43:00,0.69755,0.6976,0.69755,0.6976,366200000.0
2007-10-17 02:44:00,0.6976,0.6976,0.69755,0.6976,414400000.0
2007-10-17 02:45:00,0.6976,0.6976,0.6976,0.6976,596600000.0
2007-10-17 02:46:00,0.6976,0.6976,0.6975,0.6976,315300000.0
2007-10-17 02:47:00,0.6976,0.6976,0.6976,0.6976,390400000.0
2007-10-17 02:48:00,0.6976,0.6976,0.69755,0.6976,510099997.0
2007-10-17 02:49:00,0.6976,0.6977,0.69755,0.6977,429900000.0
2007-10-17 02:50:00,0.6977,0.6977,0.6977,0.6977,309600000.0
2007-10-17 02:51:00,0.6977,0.6977,0.6976,0.6977,279200000.0
2007-10-17 02:52:00,0.6977,0.6978,0.6977,0.6978,382400000.0
2007-10-17 02:53:00,0.6978,0.6978,0.69765,0.69765,299200000.0
2007-10-17 02:54:00,0.69765,0.69775,0.69765,0.69775,890199993.0
2007-10-17 02:55:00,0.69775,0.6978,0.6977,0.6977,520000000.0
2007-10-17 02:56:00,0.6977,0.6977,0.6976,0.6976,884500000.0
2007-10-17 02:57:00,0.69765,0.6977,0.6976,0.6977,391800000.0
2007-10-17 02:58:00,0.6976,0.6977,0.69745,0.6977,612600000.0
2007-10-17 02:59:00,0.6977,0.6977,0.69765,0.6977,174900000.0
2007-10-17 03:00:00,0.6977,0.6977,0.69755,0.69755,489400000.0
2007-10-17 03:01:00,0.69755,0.69765,0.69755,0.6976,290400000.0
2007-10-17 03:02:00,0.6976,0.6976,0.6976,0.6976,285600000.0
2007-10-17 03:03:00,0.6976,0.6976,0.69755,0.6976,440000000.0
2007-10-17 03:04:00,0.6976,0.6976,0.69745,0.6975,375000000.0
2007-10-17 03:05:00,0.6975,0.6975,0.6974,0.6975,529300001.0
2007-10-17 03:06:00,0.6975,0.6976,0.6975,0.6976,368700000.0
2007-10-17 03:07:00,0.6976,0.6976,0.69745,0.69755,601400000.0
2007-10-17 03:08:00,0.69755,0.69755,0.69745,0.6975,365600000.0
2007-10-17 03:09:00,0.6975,0.69765,0.6975,0.69765,426600000.0
2007-10-17 03:10:00,0.69765,0.69765,0.6975,0.69755,214400000.0
2007-10-17 03:11:00,0.6975,0.6976,0.6975,0.69755,382899992.0
2007-10-17 03:12:00,0.69755,0.6977,0.69755,0.69765,632999996.0
2007-10-17 03:13:00,0.6977,0.6977,0.69765,0.69765,216899999.0
2007-10-17 03:14:00,0.69765,0.69765,0.69755,0.6976,576399999.0
2007-10-17 03:15:00,0.6976,0.6977,0.6976,0.6977,411200000.0
2007-10-17 03:16:00,0.6977,0.6977,0.6976,0.69765,364999990.0
2007-10-17 03:17:00,0.69765,0.6977,0.69765,0.69765,230400000.0
2007-10-17 03:18:00,0.69765,0.69765,0.69755,0.69755,204400000.0
2007-10-17 03:19:00,0.69755,0.6976,0.69755,0.6976,131200000.0
2007-10-17 03:20:00,0.6976,0.69765,0.69755,0.69765,249500000.0
2007-10-17 03:21:00,0.69765,0.69765,0.6976,0.69765,279800006.0
2007-10-17 03:22:00,0.69765,0.6977,0.69745,0.69755,472700005.0
2007-10-17 03:23:00,0.6976,0.69765,0.6976,0.69765,159000000.0
2007-10-17 03:24:00,0.69765,0.6978,0.69755,0.6978,529800005.0
2007-10-17 03:25:00,0.6978,0.6978,0.6977,0.6977,794000002.0
2007-10-17 03:26:00,0.6977,0.69775,0.69755,0.69775,369499998.0
2007-10-17 03:27:00,0.69775,0.69775,0.6977,0.69775,268000000.0
2007-10-17 03:28:00,0.69775,0.69775,0.69765,0.6977,289600000.0
2007-10-17 03:29:00,0.6977,0.6977,0.6976,0.6977,306800006.0
2007-10-17 03:30:00,0.6977,0.69775,0.69765,0.69775,504399996.0
2007-10-17 03:31:00,0.69775,0.69775,0.6977,0.69775,326400008.0
2007-10-17 03:32:00,0.69775,0.69775,0.69765,0.69765,584600011.0
2007-10-17 03:33:00,0.6977,0.69775,0.69765,0.69765,984500009.0
2007-10-17 03:34:00,0.6977,0.6977,0.6976,0.6976,389700003.0
2007-10-17 03:35:00,0.69765,0.69765,0.6976,0.6976,161300003.0
2007-10-17 03:36:00,0.6976,0.6977,0.6976,0.69765,514300010.0
2007-10-17 03:37:00,0.69765,0.6977,0.6976,0.69765,329500000.0
2007-10-17 03:38:00,0.69765,0.6978,0.69755,0.69775,868600003.0
2007-10-17 03:39:00,0.69775,0.6978,0.69775,0.6978,162500000.0
2007-10-17 03:40:00,0.6978,0.6978,0.69775,0.69775,349900000.0
2007-10-17 03:41:00,0.69775,0.6979,0.69775,0.6978,977899980.0
2007-10-17 03:42:00,0.6978,0.6978,0.6978,0.6978,1007999997.0
2007-10-17 03:43:00,0.6978,0.6978,0.69775,0.6978,922799976.0
2007-10-17 03:44:00,0.6978,0.6978,0.69765,0.6977,769699996.0
2007-10-17 03:45:00,0.6977,0.6977,0.6974,0.6976,591600000.0
2007-10-17 03:46:00,0.6976,0.6976,0.6973,0.6974,616400000.0
2007-10-17 03:47:00,0.6974,0.6975,0.6973,0.6974,592600001.0
2007-10-17 03:48:00,0.6974,0.69755,0.6974,0.69745,530000000.0
2007-10-17 03:49:00,0.69745,0.6976,0.69745,0.6976,388200000.0
2007-10-17 03:50:00,0.6976,0.69765,0.69755,0.69765,385299998.0
2007-10-17 03:51:00,0.69765,0.6977,0.6976,0.6977,485199998.0
2007-10-17 03:52:00,0.6977,0.69775,0.6976,0.69765,833799998.0
2007-10-17 03:53:00,0.69765,0.69765,0.6976,0.6976,355200000.0
2007-10-17 03:54:00,0.6976,0.6976,0.6974,0.69745,384400000.0
2007-10-17 03:55:00,0.6974,0.6975,0.6973,0.6973,916199995.0
2007-10-17 03:56:00,0.6973,0.6975,0.6973,0.6974,579200001.0
2007-10-17 03:57:00,0.6975,0.6975,0.69745,0.6975,331600000.0
2007-10-17 03:58:00,0.6975,0.69755,0.6974,0.69755,315200000.0
2007-10-17 03:59:00,0.69755,0.69755,0.69745,0.6975,338800000.0
2007-10-17 04:00:00,0.6975,0.6976,0.6974,0.6974,441600000.0
2007-10-17 04:01:00,0.6974,0.6976,0.6974,0.69755,421799999.0
2007-10-17 04:02:00,0.6976,0.6976,0.69745,0.69755,638600000.0
2007-10-17 04:03:00,0.69755,0.6976,0.69755,0.69755,507000000.0
2007-10-17 04:04:00,0.69755,0.69765,0.6975,0.6976,561299999.0
2007-10-17 04:05:00,0.6976,0.6976,0.69745,0.6976,389600000.0
2007-10-17 04:06:00,0.6976,0.69765,0.69755,0.6976,314600000.0
2007-10-17 04:07:00,0.6976,0.6976,0.69755,0.69755,320000000.0
2007-10-17 04:08:00,0.69755,0.6976,0.69745,0.69745,254800000.0
2007-10-17 04:09:00,0.69745,0.6975,0.69725,0.69725,566000000.0
2007-10-17 04:10:00,0.69725,0.6973,0.6972,0.6972,1064400000.0
2007-10-17 04:11:00,0.6972,0.69725,0.69715,0.6972,692500000.0
2007-10-17 04:12:00,0.69715,0.6972,0.69715,0.69715,462000003.0
2007-10-17 04:13:00,0.6972,0.69725,0.69715,0.69715,542700000.0
2007-10-17 04:14:00,0.69715,0.6972,0.69715,0.69715,228000000.0
2007-10-17 04:15:00,0.69715,0.6972,0.6971,0.69715,246000000.0
2007-10-17 04:16:00,0.69715,0.6972,0.6971,0.69715,482300000.0
2007-10-17 04:17:00,0.69715,0.69715,0.697,0.69705,878999997.0
2007-10-17 04:18:00,0.69705,0.6971,0.69695,0.6971,912200011.0
2007-10-17 04:19:00,0.6971,0.6971,0.69705,0.69705,301500001.0
2007-10-17 04:20:00,0.69705,0.6971,0.69705,0.69705,715899995.0
2007-10-17 04:21:00,0.6971,0.6972,0.69705,0.6972,711400006.0
2007-10-17 04:22:00,0.6972,0.6974,0.6972,0.69735,684000000.0
2007-10-17 04:23:00,0.69735,0.69735,0.6972,0.6973,634400000.0
2007-10-17 04:24:00,0.6973,0.69735,0.69725,0.69735,373500000.0
2007-10-17 04:25:00,0.69735,0.69735,0.69725,0.6973,540200000.0
2007-10-17 04:26:00,0.6973,0.6973,0.6973,0.6973,320800000.0
2007-10-17 04:27:00,0.6973,0.6973,0.6973,0.6973,196800000.0
2007-10-17 04:28:00,0.6973,0.6973,0.6973,0.6973,302400000.0
2007-10-17 04:29:00,0.69725,0.6973,0.69725,0.6973,187100000.0
2007-10-17 04:30:00,0.6973,0.6973,0.69725,0.6973,76400000.0
2007-10-17 04:31:00,0.6973,0.6973,0.69725,0.69725,285600000.0
2007-10-17 04:32:00,0.6973,0.6973,0.6972,0.6973,487700000.0
2007-10-17 04:33:00,0.6973,0.6973,0.6972,0.6972,737100014.0
2007-10-17 04:34:00,0.6972,0.69725,0.6972,0.6972,409300014.0
2007-10-17 04:35:00,0.69725,0.69725,0.6972,0.69725,259300005.0
2007-10-17 04:36:00,0.69725,0.69725,0.69715,0.6972,618300000.0
2007-10-17 04:37:00,0.6972,0.6973,0.6972,0.6973,526800002.0
2007-10-17 04:38:00,0.6973,0.6973,0.6973,0.6973,394400000.0
2007-10-17 04:39:00,0.6973,0.6973,0.69715,0.6973,254699999.0
2007-10-17 04:40:00,0.6973,0.69735,0.69725,0.6973,134000000.0
2007-10-17 04:41:00,0.6973,0.6973,0.6973,0.6973,292800000.0
2007-10-17 04:42:00,0.6973,0.6973,0.69725,0.6973,114400000.0
2007-10-17 04:43:00,0.6973,0.69735,0.69725,0.69735,640500004.0
2007-10-17 04:44:00,0.69735,0.69745,0.6973,0.69735,477000000.0
2007-10-17 04:45:00,0.69735,0.69745,0.6973,0.6974,454100007.0
2007-10-17 04:46:00,0.6974,0.6974,0.6973,0.6974,408600002.0
2007-10-17 04:47:00,0.69735,0.69745,0.69735,0.69735,586699996.0
2007-10-17 04:48:00,0.6974,0.6975,0.69735,0.6974,412899993.0
2007-10-17 04:49:00,0.6974,0.69745,0.6973,0.6973,362000000.0
2007-10-17 04:50:00,0.6973,0.69735,0.69715,0.6972,844600000.0
2007-10-17 04:51:00,0.6972,0.6973,0.6972,0.6972,576000000.0
2007-10-17 04:52:00,0.6972,0.69725,0.6972,0.69725,316800000.0
2007-10-17 04:53:00,0.69725,0.6973,0.6972,0.69725,296300000.0
2007-10-17 04:54:00,0.69725,0.6973,0.6972,0.69725,281000000.0
2007-10-17 04:55:00,0.69725,0.69725,0.69715,0.69725,148800000.0
2007-10-17 04:56:00,0.69725,0.69725,0.69715,0.69725,111400000.0
2007-10-17 04:57:00,0.69725,0.69725,0.69715,0.6972,159200000.0
2007-10-17 04:58:00,0.6972,0.69725,0.69705,0.6972,542500000.0
2007-10-17 04:59:00,0.6972,0.6972,0.69705,0.69705,355400000.0
2007-10-17 05:00:00,0.69715,0.6973,0.69715,0.6973,268699997.0
2007-10-17 05:01:00,0.6973,0.6974,0.69725,0.6974,589700000.0
2007-10-17 05:02:00,0.6974,0.6974,0.69735,0.6974,213600000.0
2007-10-17 05:03:00,0.6974,0.69745,0.6973,0.69735,558800000.0
2007-10-17 05:04:00,0.69735,0.69745,0.69725,0.69745,766900012.0
2007-10-17 05:05:00,0.69745,0.69745,0.69735,0.69745,175000000.0
2007-10-17 05:06:00,0.69745,0.6975,0.6974,0.6975,477100001.0
2007-10-17 05:07:00,0.6975,0.69755,0.69735,0.6975,651700006.0
2007-10-17 05:08:00,0.6975,0.6975,0.69745,0.6975,122900000.0
2007-10-17 05:09:00,0.6975,0.6975,0.6975,0.6975,149600000.0
2007-10-17 05:10:00,0.6975,0.6976,0.69745,0.69745,393199998.0
2007-10-17 05:11:00,0.69745,0.6975,0.69745,0.6975,304900000.0
2007-10-17 05:12:00,0.6975,0.6975,0.69745,0.6975,246499998.0
2007-10-17 05:13:00,0.6975,0.69755,0.69745,0.6975,301599998.0
2007-10-17 05:14:00,0.69755,0.69755,0.69745,0.6975,349799993.0
2007-10-17 05:15:00,0.69745,0.69755,0.69745,0.69755,193100002.0
2007-10-17 05:16:00,0.69755,0.6976,0.6975,0.69755,393199998.0
2007-10-17 05:17:00,0.69755,0.6976,0.6975,0.6975,303999999.0
2007-10-17 05:18:00,0.6975,0.6975,0.6974,0.69745,456499996.0
2007-10-17 05:19:00,0.69745,0.69745,0.69735,0.69735,1102499995.0
2007-10-17 05:20:00,0.6974,0.69745,0.69735,0.69735,719299994.0
2007-10-17 05:21:00,0.6974,0.69745,0.69735,0.6974,985000003.0
2007-10-17 05:22:00,0.69745,0.69745,0.69735,0.6974,748300020.0
2007-10-17 05:23:00,0.69745,0.69745,0.69735,0.69745,751600033.0
2007-10-17 05:24:00,0.69745,0.69745,0.69735,0.69735,1338200005.0
2007-10-17 05:25:00,0.6974,0.69745,0.6974,0.69745,237900000.0
2007-10-17 05:26:00,0.69745,0.69745,0.6974,0.6974,255200000.0
2007-10-17 05:27:00,0.6974,0.6974,0.6973,0.69735,578200006.0
2007-10-17 05:28:00,0.69735,0.6974,0.69735,0.69735,128200000.0
2007-10-17 05:29:00,0.69735,0.6975,0.69735,0.69745,1046599982.0
2007-10-17 05:30:00,0.6975,0.6975,0.6974,0.69745,552599998.0
2007-10-17 05:31:00,0.69745,0.6975,0.69745,0.69745,246400000.0
2007-10-17 05:32:00,0.69745,0.6975,0.69735,0.69745,493400008.0
2007-10-17 05:33:00,0.69745,0.69745,0.69735,0.6974,613700000.0
2007-10-17 05:34:00,0.69735,0.6974,0.69735,0.6974,423500000.0
2007-10-17 05:35:00,0.6974,0.6974,0.69735,0.6974,308099997.0
2007-10-17 05:36:00,0.6974,0.6974,0.69735,0.6974,320000000.0
2007-10-17 05:37:00,0.6974,0.6974,0.69725,0.6973,1346000011.0
2007-10-17 05:38:00,0.69725,0.6973,0.6971,0.69715,644900002.0
2007-10-17 05:39:00,0.69715,0.69715,0.69705,0.6971,630900024.0
2007-10-17 05:40:00,0.69715,0.6972,0.697,0.69705,1057000001.0
2007-10-17 05:41:00,0.69705,0.69725,0.697,0.6972,1486000015.0
2007-10-17 05:42:00,0.6972,0.69725,0.6972,0.6972,1044800014.0
2007-10-17 05:43:00,0.6972,0.69725,0.6972,0.69725,925600026.0
2007-10-17 05:44:00,0.69725,0.69725,0.69715,0.6972,786700008.0
2007-10-17 05:45:00,0.6972,0.6972,0.69715,0.6972,678600013.0
2007-10-17 05:46:00,0.6972,0.69725,0.6972,0.69725,426400017.0
2007-10-17 05:47:00,0.69725,0.6973,0.6972,0.69725,938800009.0
2007-10-17 05:48:00,0.69725,0.6973,0.6972,0.69725,312100006.0
2007-10-17 05:49:00,0.69725,0.6973,0.69715,0.69725,855000000.0
2007-10-17 05:50:00,0.69725,0.6973,0.6972,0.6972,622000000.0
2007-10-17 05:51:00,0.69715,0.69725,0.69715,0.69725,750799999.0
2007-10-17 05:52:00,0.69725,0.69725,0.6972,0.69725,437400009.0
2007-10-17 05:53:00,0.6972,0.69735,0.6972,0.69725,936299967.0
2007-10-17 05:54:00,0.69725,0.6973,0.69725,0.69725,554299992.0
2007-10-17 05:55:00,0.6973,0.6973,0.69725,0.69725,436900004.0
2007-10-17 05:56:00,0.69725,0.6973,0.69725,0.6973,1089500006.0
2007-10-17 05:57:00,0.6973,0.6973,0.6973,0.6973,550400000.0
2007-10-17 05:58:00,0.6973,0.6973,0.69725,0.6973,623399997.0
2007-10-17 05:59:00,0.6973,0.6973,0.6973,0.6973,559200000.0
2007-10-17 06:00:00,0.6973,0.6973,0.69725,0.6973,285200000.0
2007-10-17 06:01:00,0.69725,0.6973,0.69725,0.6973,553499996.0
2007-10-17 06:02:00,0.6973,0.69735,0.6973,0.69735,444799982.0
2007-10-17 06:03:00,0.69735,0.6974,0.6973,0.6974,468400003.0
2007-10-17 06:04:00,0.6974,0.6974,0.69735,0.69735,392000005.0
2007-10-17 06:05:00,0.69735,0.6974,0.6973,0.6974,532600000.0
2007-10-17 06:06:00,0.6974,0.69745,0.6974,0.6974,392800000.0
2007-10-17 06:07:00,0.6974,0.69745,0.6974,0.69745,735200000.0
2007-10-17 06:08:00,0.69745,0.6975,0.6974,0.69745,910800022.0
2007-10-17 06:09:00,0.69745,0.69745,0.6973,0.69735,750699999.0
2007-10-17 06:10:00,0.69735,0.6974,0.6973,0.69735,337800003.0
2007-10-17 06:11:00,0.69735,0.6974,0.69725,0.69735,828799993.0
2007-10-17 06:12:00,0.6973,0.69735,0.6973,0.69735,205600000.0
2007-10-17 06:13:00,0.69735,0.69735,0.69725,0.6973,377500000.0
2007-10-17 06:14:00,0.6973,0.6973,0.69725,0.69725,379200000.0
2007-10-17 06:15:00,0.6973,0.69735,0.69725,0.6973,1515799989.0
2007-10-17 06:16:00,0.6973,0.69735,0.6973,0.69735,359200000.0
2007-10-17 06:17:00,0.69735,0.6974,0.69735,0.69735,380800000.0
2007-10-17 06:18:00,0.69735,0.6974,0.6973,0.69735,305400007.0
2007-10-17 06:19:00,0.69735,0.69735,0.69725,0.69725,340500007.0
2007-10-17 06:20:00,0.6973,0.6973,0.69725,0.69725,468000004.0
2007-10-17 06:21:00,0.6973,0.6973,0.69725,0.6973,844799993.0
2007-10-17 06:22:00,0.6973,0.69735,0.69725,0.6973,455900000.0
2007-10-17 06:23:00,0.6973,0.69735,0.6973,0.69735,102400000.0
2007-10-17 06:24:00,0.69735,0.69735,0.69725,0.69735,403300000.0
2007-10-17 06:25:00,0.69735,0.6974,0.69735,0.6974,307200000.0
2007-10-17 06:26:00,0.6974,0.6974,0.69735,0.69735,139200000.0
2007-10-17 06:27:00,0.69735,0.69735,0.69725,0.6973,371299997.0
2007-10-17 06:28:00,0.6973,0.69735,0.6972,0.6972,416600000.0
2007-10-17 06:29:00,0.6972,0.69725,0.69715,0.69725,408099998.0
2007-10-17 06:30:00,0.69725,0.69725,0.6972,0.69725,134400000.0
2007-10-17 06:31:00,0.69725,0.6973,0.69725,0.6973,136000000.0
2007-10-17 06:32:00,0.6973,0.6974,0.69725,0.69735,538000001.0
2007-10-17 06:33:00,0.69735,0.69745,0.69725,0.6974,903900000.0
2007-10-17 06:34:00,0.6974,0.6976,0.6974,0.6975,694999994.0
2007-10-17 06:35:00,0.6975,0.69755,0.69745,0.69745,892600002.0
2007-10-17 06:36:00,0.69745,0.6977,0.69745,0.6976,1635100003.0
2007-10-17 06:37:00,0.69765,0.69775,0.69765,0.6977,614500000.0
2007-10-17 06:38:00,0.6977,0.6978,0.69765,0.69775,463000002.0
2007-10-17 06:39:00,0.6977,0.69775,0.6977,0.69775,333400013.0
2007-10-17 06:40:00,0.69775,0.69775,0.6976,0.69765,626000002.0
2007-10-17 06:41:00,0.6977,0.6977,0.69765,0.6977,732000002.0
2007-10-17 06:42:00,0.69765,0.69775,0.6976,0.6976,897500006.0
2007-10-17 06:43:00,0.6976,0.6977,0.69755,0.69765,1199399998.0
2007-10-17 06:44:00,0.69765,0.69775,0.69765,0.6977,918099995.0
2007-10-17 06:45:00,0.69765,0.6977,0.69765,0.6977,798699996.0
2007-10-17 06:46:00,0.6977,0.6977,0.69765,0.6977,460600000.0
2007-10-17 06:47:00,0.6977,0.6977,0.69765,0.6977,578400000.0
2007-10-17 06:48:00,0.6977,0.6977,0.69765,0.6977,644799998.0
2007-10-17 06:49:00,0.6977,0.6977,0.69765,0.6977,354500000.0
2007-10-17 06:50:00,0.6977,0.6977,0.6977,0.6977,600000000.0
2007-10-17 06:51:00,0.6977,0.6977,0.69755,0.6976,606300010.0
2007-10-17 06:52:00,0.69765,0.69765,0.69755,0.6976,465200001.0
2007-10-17 06:53:00,0.6976,0.69765,0.6976,0.6976,426800000.0
2007-10-17 06:54:00,0.6976,0.6976,0.6974,0.69745,596700000.0
2007-10-17 06:55:00,0.69745,0.6975,0.69735,0.69745,786900001.0
2007-10-17 06:56:00,0.6974,0.6976,0.69735,0.6976,972599998.0
2007-10-17 06:57:00,0.6976,0.6977,0.69755,0.6977,387600000.0
2007-10-17 06:58:00,0.6977,0.6978,0.69765,0.69765,438000000.0
2007-10-17 06:59:00,0.69765,0.6977,0.69765,0.69765,195600000.0
2007-10-17 07:00:00,0.69765,0.6978,0.69765,0.6977,535200000.0
2007-10-17 07:01:00,0.6977,0.69785,0.6977,0.6978,505100000.0
2007-10-17 07:02:00,0.6978,0.6978,0.69765,0.6977,594100000.0
2007-10-17 07:03:00,0.6977,0.6977,0.69755,0.6977,428800003.0
2007-10-17 07:04:00,0.6977,0.6977,0.6976,0.69765,533199997.0
2007-10-17 07:05:00,0.69765,0.6978,0.69765,0.6978,564700001.0
2007-10-17 07:06:00,0.6978,0.6978,0.6977,0.69775,681600000.0
2007-10-17 07:07:00,0.69775,0.6978,0.6977,0.6977,816799997.0
2007-10-17 07:08:00,0.69775,0.6978,0.6976,0.69765,758900000.0
2007-10-17 07:09:00,0.6976,0.69765,0.69755,0.6976,1734099987.0
2007-10-17 07:10:00,0.6976,0.6977,0.69755,0.6976,1550400008.0
2007-10-17 07:11:00,0.69765,0.69765,0.69755,0.69755,1236900006.0
2007-10-17 07:12:00,0.69755,0.6977,0.69755,0.69765,867000001.0
2007-10-17 07:13:00,0.69765,0.6977,0.69765,0.69765,261600000.0
2007-10-17 07:14:00,0.69765,0.69765,0.69755,0.69755,602800000.0
2007-10-17 07:15:00,0.69755,0.69765,0.69755,0.69765,256000002.0
2007-10-17 07:16:00,0.6976,0.69765,0.69755,0.6976,552400005.0
2007-10-17 07:17:00,0.69755,0.69765,0.69755,0.69765,367900000.0
2007-10-17 07:18:00,0.69765,0.69765,0.69765,0.69765,472800000.0
2007-10-17 07:19:00,0.69765,0.6977,0.6976,0.69765,259600000.0
2007-10-17 07:20:00,0.69765,0.69765,0.69765,0.69765,262400000.0
2007-10-17 07:21:00,0.69765,0.69765,0.69755,0.6976,274900000.0
2007-10-17 07:22:00,0.69755,0.6976,0.69755,0.6976,1145399980.0
2007-10-17 07:23:00,0.6976,0.69765,0.6976,0.6976,463600000.0
2007-10-17 07:24:00,0.6976,0.6976,0.69755,0.6976,822199996.0
2007-10-17 07:25:00,0.6976,0.6977,0.69755,0.69765,1067100015.0
2007-10-17 07:26:00,0.69765,0.69775,0.69765,0.6977,374800000.0
2007-10-17 07:27:00,0.6977,0.6977,0.6977,0.6977,139200000.0
2007-10-17 07:28:00,0.6977,0.6977,0.69755,0.6976,1366799996.0
2007-10-17 07:29:00,0.6976,0.69775,0.69755,0.6977,1829699996.0
2007-10-17 07:30:00,0.6977,0.6978,0.6977,0.6977,331199997.0
2007-10-17 07:31:00,0.6977,0.69775,0.69765,0.6977,256800000.0
2007-10-17 07:32:00,0.6977,0.69775,0.69765,0.69775,878199983.0
2007-10-17 07:33:00,0.69775,0.6978,0.6977,0.6977,1050800000.0
2007-10-17 07:34:00,0.6977,0.69775,0.69765,0.6977,613600004.0
2007-10-17 07:35:00,0.6977,0.6978,0.6977,0.6978,708400000.0
2007-10-17 07:36:00,0.6978,0.6978,0.6977,0.6977,1034299991.0
2007-10-17 07:37:00,0.69775,0.6978,0.6977,0.6978,601799999.0
2007-10-17 07:38:00,0.6978,0.6978,0.69775,0.69775,799799998.0
2007-10-17 07:39:00,0.69775,0.69775,0.6977,0.6977,824800000.0
2007-10-17 07:40:00,0.6977,0.6979,0.6977,0.6979,1617500000.0
2007-10-17 07:41:00,0.6979,0.6979,0.6978,0.6978,1229800004.0
2007-10-17 07:42:00,0.6978,0.6978,0.69765,0.6977,1220099986.0
2007-10-17 07:43:00,0.6977,0.6978,0.69765,0.69775,1994399990.0
2007-10-17 07:44:00,0.69775,0.6978,0.69775,0.69775,729200000.0
2007-10-17 07:45:00,0.69775,0.6978,0.69765,0.6977,1015999998.0
2007-10-17 07:46:00,0.69765,0.69775,0.69765,0.6977,722500000.0
2007-10-17 07:47:00,0.6977,0.6978,0.69765,0.6977,793100010.0
2007-10-17 07:48:00,0.6977,0.69775,0.69765,0.6977,1100299996.0
2007-10-17 07:49:00,0.69765,0.69775,0.69765,0.69775,744399996.0
2007-10-17 07:50:00,0.69775,0.6978,0.69775,0.69775,152800000.0
2007-10-17 07:51:00,0.69775,0.69775,0.69765,0.69775,844399999.0
2007-10-17 07:52:00,0.69775,0.69785,0.6977,0.6978,733400000.0
2007-10-17 07:53:00,0.6978,0.69785,0.69775,0.6978,882100007.0
2007-10-17 07:54:00,0.6978,0.6978,0.6977,0.6977,347200000.0
2007-10-17 07:55:00,0.6977,0.6977,0.6975,0.6976,559800000.0
2007-10-17 07:56:00,0.6976,0.6976,0.69735,0.69735,924400000.0
2007-10-17 07:57:00,0.6974,0.6976,0.69735,0.69755,893699996.0
2007-10-17 07:58:00,0.6976,0.6978,0.69755,0.69765,1362300000.0
2007-10-17 07:59:00,0.69765,0.69775,0.6976,0.69765,1009799998.0
2007-10-17 08:00:00,0.69765,0.6978,0.69765,0.6978,1134099999.0
2007-10-17 08:01:00,0.6978,0.6979,0.6978,0.6978,1721600003.0
2007-10-17 08:02:00,0.6978,0.69785,0.6978,0.69785,353600000.0
2007-10-17 08:03:00,0.69785,0.69785,0.69765,0.6978,702599995.0
2007-10-17 08:04:00,0.6978,0.69785,0.69775,0.69785,770400000.0
2007-10-17 08:05:00,0.69785,0.69785,0.6978,0.6978,705600000.0
2007-10-17 08:06:00,0.6978,0.69785,0.6978,0.69785,1083200000.0
2007-10-17 08:07:00,0.6979,0.6979,0.69785,0.6979,1316400000.0
2007-10-17 08:08:00,0.6979,0.698,0.6978,0.69785,1722899996.0
2007-10-17 08:09:00,0.6979,0.698,0.6978,0.6979,1469400000.0
2007-10-17 08:10:00,0.69785,0.69805,0.69785,0.69805,1469400000.0
2007-10-17 08:11:00,0.69805,0.6981,0.698,0.6981,616800000.0
2007-10-17 08:12:00,0.6981,0.6981,0.698,0.69805,715200000.0
2007-10-17 08:13:00,0.69805,0.6981,0.698,0.6981,409400000.0
2007-10-17 08:14:00,0.6981,0.6981,0.698,0.69805,763199982.0
2007-10-17 08:15:00,0.698,0.69825,0.69795,0.6982,1114999998.0
2007-10-17 08:16:00,0.6982,0.6983,0.6981,0.69825,1916199979.0
2007-10-17 08:17:00,0.69825,0.69835,0.6982,0.6982,845200000.0
2007-10-17 08:18:00,0.6982,0.69825,0.69805,0.69825,1471799999.0
2007-10-17 08:19:00,0.6981,0.6982,0.698,0.698,2139900011.0
2007-10-17 08:20:00,0.6981,0.6981,0.698,0.698,2139900011.0
2007-10-17 08:21:00,0.6981,0.6981,0.69805,0.69805,2139900011.0
2007-10-17 08:22:00,0.69805,0.6981,0.698,0.6981,1779600007.0
2007-10-17 08:23:00,0.6981,0.69825,0.69805,0.6981,2097899991.0
2007-10-17 08:24:00,0.69805,0.6981,0.698,0.69805,1921199996.0
2007-10-17 08:25:00,0.69805,0.6981,0.698,0.698,759000004.0
2007-10-17 08:26:00,0.698,0.698,0.698,0.698,514400000.0
2007-10-17 08:27:00,0.698,0.698,0.698,0.698,353600000.0
2007-10-17 08:28:00,0.698,0.69815,0.69795,0.6981,1780500005.0
2007-10-17 08:29:00,0.69815,0.69815,0.6981,0.69815,707700008.0
2007-10-17 08:30:00,0.69815,0.6982,0.6981,0.69815,726800000.0
2007-10-17 08:31:00,0.69815,0.6983,0.6981,0.6982,1160000002.0
2007-10-17 08:32:00,0.6982,0.69825,0.69815,0.6982,911099997.0
2007-10-17 08:33:00,0.6982,0.69825,0.69815,0.69815,783399998.0
2007-10-17 08:34:00,0.69815,0.6982,0.6981,0.6981,1333599997.0
2007-10-17 08:35:00,0.6981,0.6981,0.69805,0.69805,950599982.0
2007-10-17 08:36:00,0.69805,0.6981,0.69805,0.6981,661199994.0
2007-10-17 08:37:00,0.6981,0.6982,0.698,0.6981,1693499996.0
2007-10-17 08:38:00,0.69805,0.6982,0.69805,0.6982,1981800004.0
2007-10-17 08:39:00,0.6982,0.6982,0.698,0.69815,1731799981.0
2007-10-17 08:40:00,0.69815,0.6982,0.6981,0.69815,1077500007.0
2007-10-17 08:41:00,0.6982,0.6983,0.6981,0.6983,1473500003.0
2007-10-17 08:42:00,0.69825,0.69845,0.69825,0.6984,1940699997.0
2007-10-17 08:43:00,0.6984,0.6985,0.6983,0.69835,1399999997.0
2007-10-17 08:44:00,0.69835,0.6984,0.6983,0.69835,1499999998.0
2007-10-17 08:45:00,0.6983,0.6985,0.69825,0.6985,1255000010.0
2007-10-17 08:46:00,0.69845,0.6985,0.6984,0.69845,805500000.0
2007-10-17 08:47:00,0.69845,0.6985,0.69835,0.69845,1107600003.0
2007-10-17 08:48:00,0.69845,0.6985,0.6984,0.6984,1310000006.0
2007-10-17 08:49:00,0.6984,0.69865,0.6984,0.69855,748000000.0
2007-10-17 08:50:00,0.69855,0.6986,0.6985,0.6985,1025600000.0
2007-10-17 08:51:00,0.6985,0.6986,0.69845,0.6986,1638199990.0
2007-10-17 08:52:00,0.6986,0.6986,0.6985,0.6985,877600000.0
2007-10-17 08:53:00,0.6985,0.6985,0.69835,0.6984,650599994.0
2007-10-17 08:54:00,0.6984,0.6984,0.6983,0.6984,770199999.0
2007-10-17 08:55:00,0.6984,0.6984,0.69825,0.6983,1951300014.0
2007-10-17 08:56:00,0.69825,0.6983,0.6982,0.69825,938199998.0
2007-10-17 08:57:00,0.6981,0.6982,0.6981,0.6981,928799985.0
2007-10-17 08:58:00,0.69815,0.6983,0.69815,0.69825,928799985.0
2007-10-17 08:59:00,0.6983,0.6983,0.6982,0.6982,1467200006.0
2007-10-17 09:00:00,0.6982,0.69825,0.69815,0.6982,1828799993.0
2007-10-17 09:01:00,0.698,0.698,0.6978,0.6979,1930599998.0
2007-10-17 09:02:00,0.6979,0.69805,0.6979,0.69805,1930599998.0
2007-10-17 09:03:00,0.69805,0.69805,0.69775,0.6978,1216800000.0
2007-10-17 09:04:00,0.6978,0.6979,0.69765,0.69765,1965200011.0
2007-10-17 09:05:00,0.69765,0.6978,0.69765,0.69765,2006900019.0
2007-10-17 09:06:00,0.69765,0.69775,0.69765,0.69765,1596000001.0
2007-10-17 09:07:00,0.69765,0.6977,0.6976,0.6976,857600001.0
2007-10-17 09:08:00,0.6976,0.6976,0.6976,0.6976,1234400000.0
2007-10-17 09:09:00,0.6976,0.6977,0.6976,0.6977,1816799994.0
2007-10-17 09:10:00,0.6975,0.6976,0.6975,0.6975,2115300051.0
2007-10-17 09:11:00,0.6976,0.6977,0.69755,0.6977,2115300051.0
2007-10-17 09:12:00,0.6977,0.6977,0.69755,0.6976,1935999986.0
2007-10-17 09:13:00,0.6974,0.6975,0.6973,0.6973,1768000000.0
2007-10-17 09:14:00,0.6974,0.6975,0.6974,0.6974,1768000000.0
2007-10-17 09:15:00,0.6973,0.6974,0.6972,0.6973,1768000000.0
2007-10-17 09:16:00,0.69735,0.6974,0.69725,0.69735,1768000000.0
2007-10-17 09:17:00,0.6972,0.6973,0.6972,0.6973,1994399999.0
2007-10-17 09:18:00,0.69735,0.6975,0.69735,0.69745,1994399999.0
2007-10-17 09:19:00,0.69745,0.69755,0.69745,0.6975,1633200000.0
2007-10-17 09:20:00,0.69745,0.69755,0.69745,0.6975,1313900000.0
2007-10-17 09:21:00,0.6975,0.6975,0.6975,0.6975,1199899998.0
2007-10-17 09:22:00,0.6976,0.6976,0.6975,0.6976,1199899998.0
2007-10-17 09:23:00,0.6976,0.6976,0.69755,0.6976,1051799999.0
2007-10-17 09:24:00,0.6976,0.6976,0.69755,0.69755,792700000.0
2007-10-17 09:25:00,0.69755,0.6977,0.69755,0.6976,1129500000.0
2007-10-17 09:26:00,0.6976,0.6976,0.6975,0.6976,833149999.0
2007-10-17 09:27:00,0.6976,0.6977,0.69755,0.6977,1893200000.0
2007-10-17 09:28:00,0.6977,0.6977,0.69765,0.69765,1180199995.0
2007-10-17 09:29:00,0.69765,0.6978,0.69765,0.6978,1971000003.0
2007-10-17 09:30:00,0.6978,0.6978,0.6977,0.6977,1006499998.0
2007-10-17 09:31:00,0.6977,0.6978,0.69765,0.69765,1671700018.0
2007-10-17 09:32:00,0.69765,0.69765,0.6976,0.69765,1089400000.0
2007-10-17 09:33:00,0.69765,0.6977,0.69765,0.6977,284100000.0
2007-10-17 09:34:00,0.6977,0.69785,0.6977,0.69785,813200000.0
2007-10-17 09:35:00,0.69785,0.69795,0.6978,0.6978,860700000.0
2007-10-17 09:36:00,0.6978,0.69785,0.69775,0.69785,1117499998.0
2007-10-17 09:37:00,0.6978,0.6978,0.69765,0.69765,1237000009.0
2007-10-17 09:38:00,0.69765,0.69765,0.6974,0.69745,1241649995.0
2007-10-17 09:39:00,0.69745,0.69745,0.69735,0.6974,973700005.0
2007-10-17 09:40:00,0.6972,0.6973,0.6972,0.6972,1792799986.0
2007-10-17 09:41:00,0.69725,0.6973,0.697,0.69715,1792799986.0
2007-10-17 09:42:00,0.69715,0.69715,0.697,0.6971,1333999995.0
2007-10-17 09:43:00,0.6971,0.6971,0.697,0.697,920900000.0
2007-10-17 09:44:00,0.697,0.69705,0.69695,0.697,1233299998.0
2007-10-17 09:45:00,0.697,0.697,0.697,0.697,1442599982.0
2007-10-17 09:46:00,0.6969,0.697,0.6969,0.6969,1442599982.0
2007-10-17 09:47:00,0.69695,0.69705,0.6969,0.69695,1442599982.0
2007-10-17 09:48:00,0.69695,0.69705,0.69695,0.697,1123299996.0
2007-10-17 09:49:00,0.697,0.697,0.6963,0.69665,1434700000.0
2007-10-17 09:50:00,0.69665,0.6967,0.69645,0.6965,2144899995.0
2007-10-17 09:51:00,0.6965,0.6966,0.69625,0.6966,1259899997.0
2007-10-17 09:52:00,0.6966,0.6966,0.6964,0.6964,1519200002.0
2007-10-17 09:53:00,0.6964,0.69645,0.69635,0.6964,1755600008.0
2007-10-17 09:54:00,0.6964,0.6966,0.6964,0.6966,1734599996.0
2007-10-17 09:55:00,0.6966,0.69665,0.69645,0.69665,1459199998.0
2007-10-17 09:56:00,0.69665,0.69665,0.69655,0.6966,1669900003.0
2007-10-17 09:57:00,0.6966,0.69675,0.69645,0.69655,2082999991.0
2007-10-17 09:58:00,0.69655,0.6967,0.6965,0.6967,1361599992.0
2007-10-17 09:59:00,0.6967,0.6967,0.69665,0.6967,1393599994.0
2007-10-17 10:00:00,0.6967,0.6968,0.69665,0.6968,1549599998.0
2007-10-17 10:01:00,0.6968,0.69685,0.6967,0.69675,1119999993.0
2007-10-17 10:02:00,0.6968,0.6969,0.69675,0.69685,1337700010.0
2007-10-17 10:03:00,0.69685,0.69685,0.6967,0.69675,865600000.0
2007-10-17 10:04:00,0.69675,0.6968,0.69665,0.69675,1034499995.0
2007-10-17 10:05:00,0.69675,0.69675,0.69665,0.69675,1142100000.0
2007-10-17 10:06:00,0.69675,0.6968,0.69655,0.6966,1454000003.0
2007-10-17 10:07:00,0.6966,0.6968,0.6966,0.6968,956799996.0
2007-10-17 10:08:00,0.6968,0.6969,0.69675,0.6969,1003000011.0
2007-10-17 10:09:00,0.69685,0.697,0.69685,0.6969,1400399997.0
2007-10-17 10:10:00,0.6969,0.697,0.6969,0.69695,1029399995.0
2007-10-17 10:11:00,0.6968,0.697,0.6968,0.697,1320100000.0
2007-10-17 10:12:00,0.6971,0.6971,0.697,0.697,1320100000.0
2007-10-17 10:13:00,0.6971,0.6972,0.6971,0.6972,1320100000.0
2007-10-17 10:14:00,0.6972,0.6974,0.69715,0.69735,1451999998.0
2007-10-17 10:15:00,0.69735,0.69735,0.6972,0.69725,1991399993.0
2007-10-17 10:16:00,0.69725,0.69735,0.69725,0.6973,2016799980.0
2007-10-17 10:17:00,0.6973,0.6973,0.6971,0.6972,1187200003.0
2007-10-17 10:18:00,0.6972,0.6972,0.69715,0.69715,551200003.0
2007-10-17 10:19:00,0.69715,0.6973,0.69715,0.69715,1587800001.0
2007-10-17 10:20:00,0.697,0.697,0.6969,0.697,1638699972.0
2007-10-17 10:21:00,0.6971,0.6972,0.697,0.697,1638699972.0
2007-10-17 10:22:00,0.697,0.69715,0.697,0.69705,1638699972.0
2007-10-17 10:23:00,0.697,0.6971,0.6969,0.69705,1965099977.0
2007-10-17 10:24:00,0.69705,0.6971,0.697,0.6971,2065999990.0
2007-10-17 10:25:00,0.6971,0.69715,0.69705,0.69715,1125100009.0
2007-10-17 10:26:00,0.6972,0.6972,0.6971,0.6972,1535800008.0
2007-10-17 10:27:00,0.6971,0.6973,0.697,0.6973,1535800008.0
2007-10-17 10:28:00,0.69735,0.6974,0.69715,0.69735,1535800008.0
2007-10-17 10:29:00,0.69735,0.69735,0.69695,0.6971,1151799995.0
2007-10-17 10:30:00,0.69715,0.6977,0.69675,0.69675,1393699994.0
2007-10-17 10:31:00,0.69675,0.69675,0.69645,0.6967,1453999998.0
2007-10-17 10:32:00,0.6965,0.6966,0.6964,0.6964,1372300014.0
2007-10-17 10:33:00,0.6965,0.69655,0.6964,0.69645,1372300014.0
2007-10-17 10:34:00,0.6963,0.6963,0.6959,0.696,1312400004.0
2007-10-17 10:35:00,0.6961,0.6961,0.696,0.6961,1312400004.0
2007-10-17 10:36:00,0.6962,0.6964,0.6962,0.69635,1312400004.0
2007-10-17 10:37:00,0.6964,0.6966,0.6963,0.6966,1386700010.0
2007-10-17 10:38:00,0.69665,0.6967,0.6966,0.6967,1386700010.0
2007-10-17 10:39:00,0.6967,0.6967,0.69665,0.6967,961699997.0
2007-10-17 10:40:00,0.6967,0.6967,0.69655,0.69655,1267199998.0
2007-10-17 10:41:00,0.69655,0.69655,0.6965,0.69655,691199986.0
2007-10-17 10:42:00,0.69655,0.69655,0.69645,0.69655,864099986.0
2007-10-17 10:43:00,0.69655,0.69665,0.6965,0.6966,999699997.0
2007-10-17 10:44:00,0.6966,0.69665,0.69655,0.69655,1949999995.0
2007-10-17 10:45:00,0.69655,0.6966,0.6965,0.69655,1525199999.0
2007-10-17 10:46:00,0.6966,0.6967,0.69655,0.6967,997700000.0
2007-10-17 10:47:00,0.6967,0.697,0.6967,0.69695,803400000.0
2007-10-17 10:48:00,0.69695,0.69695,0.69675,0.6968,1142599993.0
2007-10-17 10:49:00,0.6968,0.6969,0.69675,0.6969,1434899993.0
2007-10-17 10:50:00,0.6969,0.69695,0.69685,0.69685,600000000.0
2007-10-17 10:51:00,0.69685,0.69695,0.69685,0.69695,1948500002.0
2007-10-17 10:52:00,0.69695,0.69705,0.6967,0.69685,1081400000.0
2007-10-17 10:53:00,0.69685,0.69685,0.6968,0.6968,1628799999.0
2007-10-17 10:54:00,0.6968,0.6968,0.69675,0.69675,858399998.0
2007-10-17 10:55:00,0.69675,0.6968,0.6966,0.6966,1187399998.0
2007-10-17 10:56:00,0.6967,0.69675,0.6966,0.69665,1459200004.0
2007-10-17 10:57:00,0.69665,0.6968,0.69665,0.6968,1994699993.0
2007-10-17 10:58:00,0.6968,0.6969,0.6968,0.6969,1272799996.0
2007-10-17 10:59:00,0.6969,0.6969,0.69675,0.6968,2058500005.0
2007-10-17 11:00:00,0.6968,0.69685,0.6967,0.6968,1850599986.0
2007-10-17 11:01:00,0.6968,0.6969,0.69675,0.6969,1587800008.0
2007-10-17 11:02:00,0.6969,0.697,0.6968,0.697,1090399997.0
2007-10-17 11:03:00,0.6968,0.6969,0.6968,0.6968,1551199989.0
2007-10-17 11:04:00,0.69685,0.6971,0.69685,0.6971,1551199989.0
2007-10-17 11:05:00,0.6971,0.69715,0.69705,0.6971,1151200003.0
2007-10-17 11:06:00,0.6971,0.6973,0.69705,0.6973,1696000001.0
2007-10-17 11:07:00,0.6973,0.6974,0.69725,0.6973,1918400003.0
2007-10-17 11:08:00,0.6973,0.6973,0.6972,0.6973,1189599999.0
2007-10-17 11:09:00,0.6974,0.6974,0.69735,0.69735,1189599999.0
2007-10-17 11:10:00,0.69735,0.6974,0.69735,0.6974,1014400000.0
2007-10-17 11:11:00,0.6974,0.69745,0.69735,0.6974,1419499987.0
2007-10-17 11:12:00,0.6974,0.6974,0.6974,0.6974,1071200001.0
2007-10-17 11:13:00,0.6974,0.6974,0.6973,0.69735,1491999989.0
2007-10-17 11:14:00,0.69735,0.6974,0.6973,0.69735,1138500010.0
2007-10-17 11:15:00,0.69735,0.6974,0.69735,0.6974,1358399998.0
2007-10-17 11:16:00,0.6974,0.6977,0.6974,0.6976,1816600001.0
2007-10-17 11:17:00,0.6977,0.6977,0.6976,0.6977,1816600001.0
2007-10-17 11:18:00,0.6977,0.69775,0.6975,0.69755,1816600001.0
2007-10-17 11:19:00,0.69755,0.6976,0.6974,0.69755,1453400007.0
2007-10-17 11:20:00,0.69755,0.69755,0.69735,0.6974,1271199999.0
2007-10-17 11:21:00,0.6974,0.69745,0.6974,0.6974,1039500000.0
2007-10-17 11:22:00,0.6974,0.69745,0.6974,0.6974,1643200000.0
2007-10-17 11:23:00,0.6974,0.6974,0.69735,0.6974,1521600000.0
2007-10-17 11:24:00,0.6974,0.6974,0.69735,0.6974,1033699990.0
2007-10-17 11:25:00,0.6974,0.6975,0.6973,0.6974,1635999999.0
2007-10-17 11:26:00,0.6975,0.6976,0.6975,0.6975,1635999999.0
2007-10-17 11:27:00,0.6976,0.6976,0.6975,0.6975,1635999999.0
2007-10-17 11:28:00,0.6975,0.6975,0.6975,0.6975,1484600004.0
2007-10-17 11:29:00,0.6975,0.69755,0.69745,0.6975,1484600004.0
2007-10-17 11:30:00,0.6975,0.6977,0.6974,0.6976,1251999992.0
2007-10-17 11:31:00,0.6977,0.6978,0.6977,0.6978,1251999992.0
2007-10-17 11:32:00,0.6977,0.6978,0.6977,0.6977,1251999992.0
2007-10-17 11:33:00,0.6978,0.69785,0.6977,0.6977,1251999992.0
2007-10-17 11:34:00,0.6977,0.6977,0.6976,0.69765,1195199999.0
2007-10-17 11:35:00,0.69765,0.6977,0.6976,0.69765,1288800003.0
2007-10-17 11:36:00,0.69765,0.6977,0.6976,0.6977,940800007.0
2007-10-17 11:37:00,0.6975,0.6975,0.6975,0.6975,1557699997.0
2007-10-17 11:38:00,0.6976,0.6976,0.6975,0.6975,1557699997.0
2007-10-17 11:39:00,0.69755,0.69765,0.69755,0.69755,1557699997.0
2007-10-17 11:40:00,0.69755,0.6976,0.69745,0.69745,1145500000.0
2007-10-17 11:41:00,0.69745,0.69745,0.6973,0.6973,962400000.0
2007-10-17 11:42:00,0.6973,0.69735,0.69715,0.69715,387200000.0
2007-10-17 11:43:00,0.6972,0.6972,0.697,0.6971,749200000.0
2007-10-17 11:44:00,0.6971,0.69715,0.697,0.6971,675499998.0
2007-10-17 11:45:00,0.6971,0.6971,0.69695,0.697,774199997.0
2007-10-17 11:46:00,0.697,0.6971,0.69695,0.6971,648900004.0
2007-10-17 11:47:00,0.6971,0.6971,0.697,0.6971,1128000001.0
2007-10-17 11:48:00,0.6971,0.69725,0.6971,0.6972,1049799990.0
2007-10-17 11:49:00,0.6972,0.69725,0.69715,0.69725,810699995.0
2007-10-17 11:50:00,0.69725,0.6973,0.6972,0.6973,1134799985.0
2007-10-17 11:51:00,0.6973,0.6973,0.6972,0.6972,975300007.0
2007-10-17 11:52:00,0.6972,0.6973,0.69715,0.69715,1955300000.0
2007-10-17 11:53:00,0.6972,0.69725,0.69715,0.6972,974300003.0
2007-10-17 11:54:00,0.69715,0.6972,0.697,0.69705,749299996.0
2007-10-17 11:55:00,0.69705,0.69705,0.6968,0.69685,598900001.0
2007-10-17 11:56:00,0.69685,0.69685,0.69675,0.6968,417600000.0
2007-10-17 11:57:00,0.6968,0.69685,0.6967,0.6968,1158600001.0
2007-10-17 11:58:00,0.6968,0.69715,0.6968,0.69705,858900001.0
2007-10-17 11:59:00,0.69705,0.6971,0.697,0.69705,2058699998.0
2007-10-17 12:00:00,0.69705,0.6971,0.69685,0.6969,1912299991.0
2007-10-17 12:01:00,0.69695,0.69695,0.69685,0.6969,1684899960.0
2007-10-17 12:02:00,0.6969,0.6969,0.6968,0.6969,1853400012.0
2007-10-17 12:03:00,0.69685,0.6969,0.69675,0.6969,1853400012.0
2007-10-17 12:04:00,0.6969,0.6969,0.69685,0.6969,898399998.0
2007-10-17 12:05:00,0.6969,0.69695,0.69685,0.6969,1217199997.0
2007-10-17 12:06:00,0.6969,0.697,0.6969,0.69695,844300002.0
2007-10-17 12:07:00,0.69695,0.69695,0.69675,0.69675,968000000.0
2007-10-17 12:08:00,0.69675,0.69685,0.6967,0.6968,1613299990.0
2007-10-17 12:09:00,0.6968,0.6968,0.69675,0.6968,1421400001.0
2007-10-17 12:10:00,0.6968,0.69685,0.6968,0.69685,677900000.0
2007-10-17 12:11:00,0.69685,0.6969,0.6968,0.6968,541800000.0
2007-10-17 12:12:00,0.6968,0.6968,0.69665,0.69675,751900000.0
2007-10-17 12:13:00,0.6967,0.69675,0.6967,0.69675,409000000.0
2007-10-17 12:14:00,0.69675,0.69675,0.69675,0.69675,695199995.0
2007-10-17 12:15:00,0.69675,0.69685,0.69675,0.69685,493799992.0
2007-10-17 12:16:00,0.6968,0.6969,0.69675,0.69685,1314399986.0
2007-10-17 12:17:00,0.69685,0.69685,0.69675,0.6968,1195900001.0
2007-10-17 12:18:00,0.6968,0.6968,0.6967,0.69675,1362399971.0
2007-10-17 12:19:00,0.69675,0.69675,0.69665,0.6967,590000004.0
2007-10-17 12:20:00,0.69675,0.6969,0.69665,0.69685,1191200001.0
2007-10-17 12:21:00,0.69685,0.6969,0.6968,0.6969,589900001.0
2007-10-17 12:22:00,0.6969,0.6971,0.6969,0.69705,616799997.0
2007-10-17 12:23:00,0.69705,0.69705,0.6969,0.69695,969599999.0
2007-10-17 12:24:00,0.6969,0.69695,0.69675,0.6968,939799994.0
2007-10-17 12:25:00,0.6968,0.6968,0.6967,0.6968,1828299991.0
2007-10-17 12:26:00,0.6968,0.6969,0.6968,0.6969,592800000.0
2007-10-17 12:27:00,0.6969,0.69695,0.6969,0.69695,773900000.0
2007-10-17 12:28:00,0.69695,0.6971,0.69695,0.6971,512000000.0
2007-10-17 12:29:00,0.6971,0.6971,0.697,0.697,545300000.0
2007-10-17 12:30:00,0.697,0.69705,0.697,0.697,600800000.0
2007-10-17 12:31:00,0.697,0.697,0.69695,0.697,149600000.0
2007-10-17 12:32:00,0.697,0.697,0.6969,0.69695,382400000.0
2007-10-17 12:33:00,0.69695,0.697,0.6969,0.6969,608700000.0
2007-10-17 12:34:00,0.6969,0.69695,0.69685,0.6969,688599991.0
2007-10-17 12:35:00,0.6969,0.6969,0.6969,0.6969,395200000.0
2007-10-17 12:36:00,0.6969,0.69695,0.6969,0.69695,373600000.0
2007-10-17 12:37:00,0.69695,0.697,0.69695,0.697,676699990.0
2007-10-17 12:38:00,0.697,0.697,0.6969,0.6969,504000000.0
2007-10-17 12:39:00,0.6969,0.6969,0.69685,0.69685,1109099993.0
2007-10-17 12:40:00,0.69685,0.6969,0.69675,0.6969,716700005.0
2007-10-17 12:41:00,0.6969,0.697,0.6968,0.69685,426500000.0
2007-10-17 12:42:00,0.6968,0.69695,0.69675,0.6969,654600005.0
2007-10-17 12:43:00,0.6969,0.6969,0.69675,0.69685,833900005.0
2007-10-17 12:44:00,0.6968,0.69695,0.6968,0.69685,1007200001.0
2007-10-17 12:45:00,0.6969,0.6969,0.69685,0.6969,537599998.0
2007-10-17 12:46:00,0.6969,0.6969,0.69685,0.69685,402400000.0
2007-10-17 12:47:00,0.69685,0.69695,0.69685,0.69685,534399998.0
2007-10-17 12:48:00,0.69685,0.6969,0.6968,0.6968,1220199992.0
2007-10-17 12:49:00,0.69685,0.6969,0.6968,0.6968,617900001.0
2007-10-17 12:50:00,0.69685,0.6969,0.6968,0.69685,687000000.0
2007-10-17 12:51:00,0.6969,0.69695,0.6968,0.6969,877900000.0
2007-10-17 12:52:00,0.6969,0.69695,0.6968,0.6968,504000000.0
2007-10-17 12:53:00,0.6968,0.6969,0.6968,0.69685,517999999.0
2007-10-17 12:54:00,0.69685,0.69685,0.6968,0.69685,404499998.0
2007-10-17 12:55:00,0.69685,0.69685,0.6968,0.69685,317600000.0
2007-10-17 12:56:00,0.69685,0.69685,0.69645,0.6965,1451799979.0
2007-10-17 12:57:00,0.69645,0.6966,0.69645,0.6966,693199997.0
2007-10-17 12:58:00,0.69665,0.6967,0.69655,0.69655,592700001.0
2007-10-17 12:59:00,0.69655,0.6966,0.69645,0.69655,1539299989.0
2007-10-17 13:00:00,0.6965,0.69665,0.6965,0.69655,1563199990.0
2007-10-17 13:01:00,0.69655,0.6966,0.69645,0.6965,1217100002.0
2007-10-17 13:02:00,0.6965,0.6966,0.69645,0.6966,969200002.0
2007-10-17 13:03:00,0.6966,0.69665,0.69655,0.69655,1015699998.0
2007-10-17 13:04:00,0.69655,0.6967,0.69655,0.6967,1170700002.0
2007-10-17 13:05:00,0.6967,0.69675,0.69665,0.6967,1449400013.0
2007-10-17 13:06:00,0.69675,0.69685,0.69665,0.69685,1049800014.0
2007-10-17 13:07:00,0.69685,0.697,0.69685,0.697,1593399998.0
2007-10-17 13:08:00,0.697,0.697,0.69685,0.69695,1755599989.0
2007-10-17 13:09:00,0.69695,0.69705,0.69685,0.69705,1414199996.0
2007-10-17 13:10:00,0.69705,0.69705,0.6969,0.69695,1632400002.0
2007-10-17 13:11:00,0.6969,0.69715,0.6968,0.6971,1941199986.0
2007-10-17 13:12:00,0.6971,0.6973,0.6971,0.6973,911999997.0
2007-10-17 13:13:00,0.6973,0.6973,0.69725,0.6973,1302299994.0
2007-10-17 13:14:00,0.6973,0.69735,0.6972,0.69725,1481000009.0
2007-10-17 13:15:00,0.69725,0.69725,0.69715,0.6972,1239999998.0
2007-10-17 13:16:00,0.6972,0.6972,0.69705,0.69705,1716500007.0
2007-10-17 13:17:00,0.6971,0.6971,0.697,0.6971,1120100000.0
2007-10-17 13:18:00,0.69715,0.6972,0.6971,0.6972,1120100000.0
2007-10-17 13:19:00,0.6972,0.6972,0.6971,0.6971,1907899986.0
2007-10-17 13:20:00,0.69715,0.69715,0.69705,0.69705,1869699978.0
2007-10-17 13:21:00,0.6969,0.6971,0.6969,0.697,874700000.0
2007-10-17 13:22:00,0.69705,0.6971,0.69705,0.6971,874700000.0
2007-10-17 13:23:00,0.6971,0.6971,0.69705,0.6971,1195499997.0
2007-10-17 13:24:00,0.6971,0.69715,0.69705,0.6971,1706700001.0
2007-10-17 13:25:00,0.6971,0.69715,0.69705,0.69715,1893800002.0
2007-10-17 13:26:00,0.697,0.6971,0.697,0.697,2103099995.0
2007-10-17 13:27:00,0.6969,0.697,0.6969,0.6969,2103099995.0
2007-10-17 13:28:00,0.6969,0.6972,0.6969,0.69715,2103099995.0
2007-10-17 13:29:00,0.69715,0.6972,0.69695,0.69695,657600000.0
2007-10-17 13:30:00,0.69695,0.6971,0.6969,0.6971,867200000.0
2007-10-17 13:31:00,0.6971,0.6971,0.69695,0.697,943099997.0
2007-10-17 13:32:00,0.697,0.69705,0.69695,0.69705,935800009.0
2007-10-17 13:33:00,0.69705,0.69705,0.69695,0.697,448500000.0
2007-10-17 13:34:00,0.697,0.69705,0.697,0.69705,210400000.0
2007-10-17 13:35:00,0.69705,0.69705,0.69685,0.69685,1133900007.0
2007-10-17 13:36:00,0.6969,0.69695,0.69685,0.69685,893700005.0
2007-10-17 13:37:00,0.6969,0.697,0.69685,0.69695,1253299998.0
2007-10-17 13:38:00,0.69695,0.697,0.6969,0.69695,637300004.0
2007-10-17 13:39:00,0.69695,0.69695,0.6969,0.69695,615499998.0
2007-10-17 13:40:00,0.6969,0.69715,0.6969,0.6971,1718799984.0
2007-10-17 13:41:00,0.6971,0.6971,0.69695,0.697,1156800000.0
2007-10-17 13:42:00,0.697,0.69705,0.69695,0.697,699200003.0
2007-10-17 13:43:00,0.69695,0.69715,0.69695,0.69705,1760000013.0
2007-10-17 13:44:00,0.697,0.6971,0.6969,0.6969,1060500002.0
2007-10-17 13:45:00,0.6969,0.6971,0.69685,0.6971,1823799989.0
2007-10-17 13:46:00,0.69705,0.69725,0.69705,0.6972,1831899980.0
2007-10-17 13:47:00,0.6972,0.6973,0.69715,0.69715,1933999998.0
2007-10-17 13:48:00,0.6972,0.6972,0.69715,0.6972,1545800031.0
2007-10-17 13:49:00,0.6972,0.6972,0.6971,0.69715,1314299992.0
2007-10-17 13:50:00,0.6972,0.6972,0.69715,0.6972,998700014.0
2007-10-17 13:51:00,0.6972,0.6972,0.69715,0.6972,528000000.0
2007-10-17 13:52:00,0.69715,0.6972,0.69705,0.69705,1273400012.0
2007-10-17 13:53:00,0.6971,0.6971,0.69705,0.6971,1017499999.0
2007-10-17 13:54:00,0.6971,0.6971,0.69705,0.6971,318000000.0
2007-10-17 13:55:00,0.6971,0.6971,0.69705,0.6971,429600000.0
2007-10-17 13:56:00,0.6971,0.6971,0.697,0.69705,532499994.0
2007-10-17 13:57:00,0.69705,0.6971,0.69705,0.69705,652099989.0
2007-10-17 13:58:00,0.69705,0.6971,0.697,0.6971,807800003.0
2007-10-17 13:59:00,0.6971,0.6971,0.6971,0.6971,576800000.0
2007-10-17 14:00:00,0.6971,0.69715,0.6971,0.6971,788800000.0
2007-10-17 14:01:00,0.6971,0.69715,0.69705,0.6971,965400002.0
2007-10-17 14:02:00,0.6971,0.69715,0.69705,0.6971,1026200001.0
2007-10-17 14:03:00,0.6971,0.6971,0.697,0.697,948499997.0
2007-10-17 14:04:00,0.69705,0.69715,0.697,0.69715,1212799999.0
2007-10-17 14:05:00,0.6971,0.6972,0.69705,0.6972,921699994.0
2007-10-17 14:06:00,0.6972,0.6973,0.69715,0.69715,1418499999.0
2007-10-17 14:07:00,0.69715,0.6972,0.6971,0.6972,1971099992.0
2007-10-17 14:08:00,0.69715,0.69725,0.69715,0.69725,1463299987.0
2007-10-17 14:09:00,0.6972,0.69725,0.697,0.69705,1516400014.0
2007-10-17 14:10:00,0.69705,0.6972,0.69705,0.6972,1855300002.0
2007-10-17 14:11:00,0.6972,0.69725,0.6972,0.6972,872100000.0
2007-10-17 14:12:00,0.6972,0.6972,0.6971,0.6971,956000000.0
2007-10-17 14:13:00,0.69715,0.6973,0.69715,0.69725,938800007.0
2007-10-17 14:14:00,0.69725,0.6973,0.6972,0.6973,850800000.0
2007-10-17 14:15:00,0.6973,0.6973,0.69715,0.6972,1079200000.0
2007-10-17 14:16:00,0.6972,0.6972,0.6971,0.6972,950000000.0
2007-10-17 14:17:00,0.6972,0.69725,0.69715,0.6972,844800000.0
2007-10-17 14:18:00,0.6972,0.6972,0.69705,0.69705,1127900006.0
2007-10-17 14:19:00,0.69705,0.6972,0.69705,0.69715,963300021.0
2007-10-17 14:20:00,0.69715,0.69715,0.69705,0.6971,1054399997.0
2007-10-17 14:21:00,0.69705,0.6971,0.6965,0.6966,1181000000.0
2007-10-17 14:22:00,0.6966,0.6968,0.6966,0.69675,1325600005.0
2007-10-17 14:23:00,0.69675,0.6968,0.69655,0.6966,916399997.0
2007-10-17 14:24:00,0.6966,0.6968,0.69655,0.6968,1239999989.0
2007-10-17 14:25:00,0.6968,0.6969,0.69675,0.69685,1677499994.0
2007-10-17 14:26:00,0.69685,0.6969,0.6968,0.69685,692800000.0
2007-10-17 14:27:00,0.69685,0.6969,0.6968,0.6968,1179999995.0
2007-10-17 14:28:00,0.6968,0.6969,0.69675,0.69685,1462900000.0
2007-10-17 14:29:00,0.69685,0.69685,0.69665,0.69665,649600000.0
2007-10-17 14:30:00,0.69665,0.6969,0.69645,0.6968,1061599999.0
2007-10-17 14:31:00,0.69685,0.6969,0.69675,0.69675,1545599999.0
2007-10-17 14:32:00,0.69675,0.6968,0.69665,0.6968,1951199992.0
2007-10-17 14:33:00,0.6966,0.6967,0.6965,0.6966,1267199996.0
2007-10-17 14:34:00,0.69665,0.69675,0.69665,0.6967,1267199996.0
2007-10-17 14:35:00,0.69665,0.6969,0.69665,0.6969,1008999995.0
2007-10-17 14:36:00,0.6969,0.697,0.6968,0.69685,916800000.0
2007-10-17 14:37:00,0.69685,0.69695,0.6968,0.6969,1938399994.0
2007-10-17 14:38:00,0.6969,0.69695,0.6969,0.6969,1224000000.0
2007-10-17 14:39:00,0.6969,0.69705,0.69685,0.697,1993399997.0
2007-10-17 14:40:00,0.69695,0.697,0.69685,0.6969,1944500003.0
2007-10-17 14:41:00,0.6969,0.697,0.69685,0.69695,601599999.0
2007-10-17 14:42:00,0.69695,0.69705,0.6969,0.697,629400002.0
2007-10-17 14:43:00,0.69705,0.69715,0.6969,0.6971,1032100010.0
2007-10-17 14:44:00,0.6971,0.69725,0.69705,0.6972,1722499994.0
2007-10-17 14:45:00,0.6972,0.6972,0.697,0.69705,1322799998.0
2007-10-17 14:46:00,0.69705,0.6971,0.69695,0.6971,1048099991.0
2007-10-17 14:47:00,0.6969,0.697,0.6969,0.697,894799999.0
2007-10-17 14:48:00,0.6971,0.69715,0.69705,0.69715,894799999.0
2007-10-17 14:49:00,0.6971,0.6971,0.69695,0.697,1993099989.0
2007-10-17 14:50:00,0.697,0.69705,0.697,0.69705,855699998.0
2007-10-17 14:51:00,0.69705,0.6971,0.697,0.697,687200000.0
2007-10-17 14:52:00,0.697,0.6971,0.697,0.697,1638300011.0
2007-10-17 14:53:00,0.6971,0.6971,0.697,0.69705,1638300011.0
2007-10-17 14:54:00,0.69705,0.69705,0.69695,0.697,987200000.0
2007-10-17 14:55:00,0.697,0.6971,0.69695,0.697,927200009.0
2007-10-17 14:56:00,0.697,0.6971,0.69695,0.69705,1433900004.0
2007-10-17 14:57:00,0.69705,0.6971,0.697,0.6971,834899991.0
2007-10-17 14:58:00,0.6971,0.6971,0.69695,0.69705,1473800002.0
2007-10-17 14:59:00,0.69705,0.6971,0.697,0.6971,820000000.0
2007-10-17 15:00:00,0.6971,0.69725,0.69705,0.6972,1969099986.0
2007-10-17 15:01:00,0.6972,0.6972,0.6971,0.6972,1621700001.0
2007-10-17 15:02:00,0.6971,0.69715,0.69705,0.69705,1966700005.0
2007-10-17 15:03:00,0.69705,0.6971,0.69705,0.69705,1762199992.0
2007-10-17 15:04:00,0.697,0.6971,0.6969,0.6969,1820199991.0
2007-10-17 15:05:00,0.69695,0.69715,0.69695,0.6971,1820199991.0
2007-10-17 15:06:00,0.6971,0.6973,0.6971,0.6973,1076500000.0
2007-10-17 15:07:00,0.6973,0.6973,0.6972,0.6973,800000000.0
2007-10-17 15:08:00,0.6973,0.6973,0.6972,0.6972,2142800001.0
2007-10-17 15:09:00,0.6971,0.6972,0.6971,0.6971,2023999990.0
2007-10-17 15:10:00,0.6972,0.6973,0.6972,0.6972,2023999990.0
2007-10-17 15:11:00,0.6973,0.6975,0.6973,0.6974,2023999990.0
2007-10-17 15:12:00,0.6975,0.6975,0.6974,0.6974,2023999990.0
2007-10-17 15:13:00,0.6975,0.69755,0.69745,0.6975,2023999990.0
2007-10-17 15:15:00,0.69745,0.6976,0.69745,0.6975,1830100003.0
2007-10-17 15:16:00,0.69745,0.6976,0.69745,0.69755,1674100003.0
2007-10-17 15:17:00,0.69755,0.6976,0.69745,0.69745,1875699995.0
2007-10-17 15:18:00,0.6975,0.6975,0.69745,0.6975,1062399998.0
2007-10-17 15:19:00,0.6975,0.6975,0.69745,0.69745,1928899994.0
2007-10-17 15:20:00,0.6973,0.6974,0.6973,0.6974,1154900000.0
2007-10-17 15:21:00,0.6975,0.6975,0.6974,0.6974,1154900000.0
2007-10-17 15:22:00,0.6974,0.69745,0.6974,0.6974,1129600000.0
2007-10-17 15:23:00,0.6974,0.6975,0.69735,0.69745,1427600011.0
2007-10-17 15:24:00,0.69745,0.69745,0.69735,0.6974,1329299972.0
2007-10-17 15:25:00,0.6974,0.6974,0.6973,0.6974,1089600021.0
2007-10-17 15:26:00,0.6974,0.6974,0.6972,0.69725,1532200010.0
2007-10-17 15:27:00,0.6972,0.69735,0.6972,0.69725,2021300001.0
2007-10-17 15:28:00,0.69725,0.6973,0.69715,0.6972,1605599977.0
2007-10-17 15:29:00,0.6972,0.6972,0.6971,0.6971,1824799975.0
2007-10-17 15:30:00,0.6972,0.6972,0.69705,0.6972,1824799975.0
2007-10-17 15:31:00,0.6972,0.6973,0.6972,0.69725,1821799973.0
2007-10-17 15:32:00,0.6972,0.6974,0.69715,0.69735,2028500024.0
2007-10-17 15:33:00,0.69735,0.6975,0.69705,0.6972,1697299998.0
2007-10-17 15:34:00,0.6971,0.6971,0.6967,0.6967,2013000010.0
2007-10-17 15:35:00,0.6968,0.6969,0.69675,0.69685,2013000010.0
2007-10-17 15:36:00,0.6967,0.6968,0.6967,0.6968,1762599997.0
2007-10-17 15:37:00,0.69685,0.69695,0.6968,0.69695,1762599997.0
2007-10-17 15:38:00,0.6967,0.6969,0.6967,0.6968,1810799998.0
2007-10-17 15:39:00,0.6969,0.6969,0.6968,0.6969,1810799998.0
2007-10-17 15:40:00,0.6969,0.69695,0.6968,0.6968,1810799998.0
2007-10-17 15:41:00,0.6968,0.6968,0.6967,0.6967,1865599999.0
2007-10-17 15:42:00,0.6968,0.6968,0.6967,0.6967,1865599999.0
2007-10-17 15:43:00,0.6968,0.6969,0.6967,0.6968,1865599999.0
2007-10-17 15:44:00,0.6969,0.69695,0.6969,0.6969,1865599999.0
2007-10-17 15:45:00,0.6969,0.6969,0.6968,0.6969,1402400001.0
2007-10-17 15:46:00,0.697,0.697,0.6968,0.6969,1402400001.0
2007-10-17 15:47:00,0.69695,0.69705,0.69695,0.69705,1402400001.0
2007-10-17 15:48:00,0.6969,0.6969,0.6968,0.6968,1699999969.0
2007-10-17 15:49:00,0.6969,0.6969,0.6969,0.6969,1699999969.0
2007-10-17 15:50:00,0.697,0.697,0.69695,0.69695,1699999969.0
2007-10-17 15:51:00,0.69695,0.697,0.69695,0.69695,763200002.0
2007-10-17 15:52:00,0.69695,0.697,0.69695,0.69695,1608799993.0
2007-10-17 15:54:00,0.697,0.6971,0.6969,0.6969,1263200001.0
2007-10-17 15:55:00,0.697,0.6971,0.69695,0.6971,1263200001.0
2007-10-17 15:56:00,0.6971,0.6972,0.6971,0.69715,1729600004.0
2007-10-17 15:57:00,0.697,0.6971,0.697,0.697,1103699991.0
2007-10-17 15:58:00,0.6972,0.6972,0.69705,0.6971,1103699991.0
2007-10-17 15:59:00,0.6971,0.6973,0.69705,0.6973,1067600005.0
2007-10-17 16:00:00,0.6973,0.6973,0.69715,0.6973,1096100002.0
2007-10-17 16:01:00,0.6972,0.6973,0.69715,0.6972,1694200013.0
2007-10-17 16:02:00,0.697,0.6971,0.6969,0.697,1117599987.0
2007-10-17 16:03:00,0.6971,0.6972,0.69705,0.69715,1117599987.0
2007-10-17 16:04:00,0.6972,0.6972,0.69705,0.6971,1121199999.0
2007-10-17 16:05:00,0.6971,0.6973,0.697,0.6973,1218899997.0
2007-10-17 16:06:00,0.6973,0.6973,0.6971,0.6972,800599998.0
2007-10-17 16:07:00,0.697,0.6971,0.697,0.6971,1994199986.0
2007-10-17 16:08:00,0.6972,0.6972,0.6972,0.6972,1994199986.0
2007-10-17 16:09:00,0.69725,0.6973,0.6972,0.69725,1994199986.0
2007-10-17 16:10:00,0.69725,0.6973,0.6972,0.69725,1325000000.0
2007-10-17 16:11:00,0.6973,0.6973,0.69715,0.6972,1611100008.0
2007-10-17 16:12:00,0.6972,0.69725,0.69715,0.6972,1983900000.0
2007-10-17 16:14:00,0.69715,0.6973,0.69715,0.6973,1685999997.0
2007-10-17 16:15:00,0.6973,0.6973,0.69725,0.6973,1508500005.0
2007-10-17 16:16:00,0.6973,0.6973,0.6972,0.69725,786400004.0
2007-10-17 16:17:00,0.6972,0.69735,0.6972,0.69735,2045799997.0
2007-10-17 16:18:00,0.6973,0.6973,0.69715,0.6972,1775000002.0
2007-10-17 16:19:00,0.6972,0.6972,0.6972,0.6972,2040000001.0
2007-10-17 16:20:00,0.6973,0.6973,0.6972,0.69725,2040000001.0
2007-10-17 16:21:00,0.6971,0.6972,0.6971,0.6972,1068599998.0
2007-10-17 16:22:00,0.6973,0.6973,0.6972,0.6972,1068599998.0
2007-10-17 16:23:00,0.6973,0.6973,0.6972,0.6972,1068599998.0
2007-10-17 16:25:00,0.6973,0.6973,0.6972,0.6972,1068599998.0
2007-10-17 16:27:00,0.6973,0.6973,0.6972,0.6972,1068599998.0
2007-10-17 16:28:00,0.6972,0.6973,0.69715,0.69725,1402099992.0
2007-10-17 16:29:00,0.69725,0.6973,0.6972,0.69725,1814899982.0
2007-10-17 16:30:00,0.6973,0.6973,0.6972,0.6973,1985899995.0
2007-10-17 16:31:00,0.6973,0.6974,0.69725,0.69735,2139499983.0
2007-10-17 16:32:00,0.69735,0.6974,0.6973,0.69735,1144599994.0
2007-10-17 16:33:00,0.69735,0.6974,0.69735,0.69735,1112499998.0
2007-10-17 16:34:00,0.69735,0.69735,0.6972,0.69725,1192600010.0
2007-10-17 16:35:00,0.69725,0.6973,0.6972,0.69725,604699994.0
2007-10-17 16:36:00,0.69725,0.6973,0.6972,0.6972,1125900008.0
2007-10-17 16:39:00,0.6973,0.6973,0.6972,0.6973,1051999998.0
2007-10-17 16:40:00,0.6973,0.6973,0.6972,0.6972,1629000002.0
2007-10-17 16:41:00,0.6972,0.69725,0.6972,0.6972,1789500006.0
2007-10-17 16:42:00,0.6972,0.6972,0.6971,0.6971,1978099995.0
2007-10-17 16:43:00,0.69715,0.6972,0.6971,0.6972,1978099995.0
2007-10-17 16:44:00,0.6972,0.6972,0.6972,0.6972,1729900009.0
2007-10-17 16:45:00,0.6972,0.6972,0.6971,0.6971,1394200000.0
2007-10-17 16:46:00,0.6972,0.69725,0.69715,0.6972,1394200000.0
2007-10-17 16:47:00,0.6972,0.69725,0.6972,0.6972,1540000003.0
2007-10-17 16:48:00,0.6972,0.6972,0.69715,0.69715,1415025007.0
2007-10-17 16:49:00,0.69715,0.6972,0.6971,0.6971,1772799990.0
2007-10-17 16:50:00,0.69715,0.69715,0.69705,0.69705,1435999992.0
2007-10-17 16:51:00,0.6971,0.69715,0.697,0.69715,2132800006.0
2007-10-17 16:52:00,0.69715,0.69715,0.697,0.697,1352000000.0
2007-10-17 16:53:00,0.697,0.697,0.6969,0.6969,1897600028.0
2007-10-17 16:54:00,0.6968,0.6969,0.6968,0.6968,1929800010.0
2007-10-17 16:55:00,0.6969,0.6969,0.6967,0.6967,1929800010.0
2007-10-17 16:56:00,0.6968,0.6969,0.6968,0.6968,1929800010.0
2007-10-17 16:57:00,0.6968,0.6968,0.6967,0.6967,1950600016.0
2007-10-17 16:58:00,0.6968,0.6968,0.69665,0.6967,1950600016.0
2007-10-17 16:59:00,0.6967,0.6967,0.69655,0.69665,1849299992.0
2007-10-17 17:00:00,0.69665,0.69665,0.69655,0.69665,2119600000.0
2007-10-17 17:01:00,0.69665,0.6967,0.6966,0.69665,2025299991.0
2007-10-17 17:02:00,0.69665,0.69675,0.69665,0.6967,1123200008.0
2007-10-17 17:03:00,0.6967,0.69675,0.6967,0.69675,1920800007.0
2007-10-17 17:04:00,0.69675,0.69685,0.69675,0.6968,1206699996.0
2007-10-17 17:05:00,0.6968,0.69685,0.6967,0.69675,1893300001.0
2007-10-17 17:06:00,0.69675,0.6968,0.6967,0.6968,1411600000.0
2007-10-17 17:07:00,0.6966,0.6967,0.6966,0.6966,1094300005.0
2007-10-17 17:08:00,0.6967,0.6967,0.6964,0.6966,1094300005.0
2007-10-17 17:09:00,0.6965,0.6965,0.6965,0.6965,1094300005.0
2007-10-17 17:10:00,0.69655,0.69665,0.69655,0.69665,1094300005.0
2007-10-17 17:11:00,0.69665,0.6967,0.6966,0.6967,1502400000.0
2007-10-17 17:12:00,0.6966,0.6966,0.6965,0.6966,1932600008.0
2007-10-17 17:13:00,0.69665,0.69665,0.69655,0.69665,1932600008.0
2007-10-17 17:14:00,0.69665,0.69675,0.69665,0.69665,1928799999.0
2007-10-17 17:15:00,0.69665,0.6967,0.69655,0.6966,1854599993.0
2007-10-17 17:16:00,0.69665,0.69665,0.69655,0.6966,1374800009.0
2007-10-17 17:17:00,0.6966,0.69665,0.6965,0.6966,1884199988.0
2007-10-17 17:18:00,0.6966,0.69665,0.69655,0.6966,1600099991.0
2007-10-17 17:19:00,0.6966,0.69665,0.69655,0.6966,917599999.0
2007-10-17 17:20:00,0.6966,0.69665,0.69655,0.6966,1857600016.0
2007-10-17 17:21:00,0.6966,0.69665,0.6966,0.6966,1344799998.0
2007-10-17 17:22:00,0.6966,0.69665,0.6966,0.69665,2020799984.0
2007-10-17 17:23:00,0.69665,0.69665,0.6966,0.6966,1592799994.0
2007-10-17 17:24:00,0.6966,0.6966,0.6965,0.69655,1425099996.0
2007-10-17 17:26:00,0.6965,0.6965,0.6964,0.69645,1508299982.0
2007-10-17 17:27:00,0.69645,0.6966,0.6964,0.6966,1244399988.0
2007-10-17 17:28:00,0.6966,0.6967,0.6966,0.69665,839200000.0
2007-10-17 17:30:00,0.6965,0.6965,0.6965,0.6965,1497000010.0
2007-10-17 17:31:00,0.6964,0.6965,0.6964,0.6965,1497000010.0
2007-10-17 17:32:00,0.6966,0.6966,0.6965,0.69655,1497000010.0
2007-10-17 17:33:00,0.6964,0.6964,0.6964,0.6964,1548800002.0
2007-10-17 17:34:00,0.6965,0.6966,0.69645,0.6965,1548800002.0
2007-10-17 17:35:00,0.6965,0.6966,0.6965,0.69655,1231999998.0
2007-10-17 17:37:00,0.69655,0.6967,0.69655,0.6967,872500004.0
2007-10-17 17:39:00,0.6967,0.6967,0.6966,0.6966,1047200004.0
2007-10-17 17:40:00,0.69675,0.6968,0.6967,0.6967,1047200004.0
2007-10-17 17:41:00,0.6967,0.6967,0.6966,0.6966,1899699992.0
2007-10-17 17:42:00,0.6966,0.6967,0.6966,0.6967,1804400008.0
2007-10-17 17:44:00,0.69665,0.6967,0.69665,0.69665,1718400016.0
2007-10-17 17:45:00,0.69665,0.69685,0.69665,0.69675,1943000022.0
2007-10-17 17:46:00,0.6966,0.6966,0.6966,0.6966,2067599990.0
2007-10-17 17:50:00,0.6967,0.69675,0.6966,0.6967,2067599990.0
2007-10-17 17:51:00,0.6967,0.6968,0.6967,0.6968,1441600005.0
2007-10-17 17:52:00,0.6966,0.6968,0.6966,0.6967,1301499992.0
2007-10-17 17:53:00,0.69675,0.6969,0.69675,0.69685,1301499992.0
2007-10-17 17:54:00,0.6969,0.69695,0.69685,0.6969,1460000011.0
2007-10-17 17:55:00,0.69685,0.69695,0.69685,0.6969,1285900004.0
2007-10-17 17:56:00,0.69685,0.69695,0.69685,0.69695,2097900030.0
2007-10-17 17:57:00,0.69695,0.69695,0.6969,0.6969,1245600000.0
2007-10-17 17:58:00,0.6969,0.69695,0.6969,0.6969,549600001.0
2007-10-17 17:59:00,0.6969,0.69695,0.6968,0.69685,1267299999.0
2007-10-17 18:00:00,0.6967,0.6968,0.6967,0.6968,1178399998.0
2007-10-17 18:01:00,0.69685,0.6969,0.6968,0.6968,1178399998.0
2007-10-17 18:02:00,0.6968,0.6968,0.6967,0.69675,963900006.0
2007-10-17 18:03:00,0.6968,0.6968,0.69665,0.69665,1448399991.0
2007-10-17 18:04:00,0.69665,0.6967,0.69665,0.6967,810400000.0
2007-10-17 18:05:00,0.6967,0.69675,0.69665,0.6967,839900008.0
2007-10-17 18:06:00,0.6967,0.6968,0.6967,0.6967,1369700009.0
2007-10-17 18:07:00,0.6967,0.69675,0.69665,0.69675,1267099990.0
2007-10-17 18:08:00,0.6967,0.6967,0.6966,0.6967,943000009.0
2007-10-17 18:09:00,0.6967,0.69675,0.6967,0.6967,943000009.0
2007-10-17 18:10:00,0.6967,0.69675,0.6967,0.6967,1104000003.0
2007-10-17 18:11:00,0.6967,0.69675,0.69665,0.69675,1647100032.0
2007-10-17 18:12:00,0.69675,0.69675,0.69655,0.69665,1930499998.0
2007-10-17 18:13:00,0.69665,0.69675,0.6966,0.69675,1271600000.0
2007-10-17 18:14:00,0.69675,0.6969,0.69675,0.6968,1098399998.0
2007-10-17 18:15:00,0.69685,0.6969,0.6967,0.6968,2142799986.0
2007-10-17 18:16:00,0.69675,0.6968,0.6967,0.6968,1864099982.0
2007-10-17 18:17:00,0.6968,0.69685,0.69675,0.6968,949799999.0
2007-10-17 18:18:00,0.6968,0.6968,0.6966,0.69665,1568499998.0
2007-10-17 18:19:00,0.69665,0.69665,0.6966,0.69665,1228099992.0
2007-10-17 18:20:00,0.69665,0.69665,0.6965,0.6965,2087700009.0
2007-10-17 18:21:00,0.6965,0.6966,0.6965,0.69655,1177899999.0
2007-10-17 18:22:00,0.6965,0.69655,0.6964,0.6965,1694300002.0
2007-10-17 18:23:00,0.6965,0.69655,0.6965,0.69655,686400000.0
2007-10-17 18:24:00,0.69655,0.69655,0.6965,0.69655,940800000.0
2007-10-17 18:25:00,0.69655,0.69665,0.69655,0.69665,1626399991.0
2007-10-17 18:26:00,0.69665,0.69675,0.69665,0.6967,2062299996.0
2007-10-17 18:27:00,0.6967,0.6967,0.69665,0.6967,1921900002.0
2007-10-17 18:28:00,0.6967,0.6967,0.6966,0.6966,1219999993.0
2007-10-17 18:29:00,0.6966,0.69665,0.69655,0.6966,1026800016.0
2007-10-17 18:30:00,0.6966,0.6967,0.6966,0.69665,418199997.0
2007-10-17 18:31:00,0.69665,0.69665,0.69655,0.69665,1219900001.0
2007-10-17 18:32:00,0.69665,0.69665,0.69655,0.69665,1974200003.0
2007-10-17 18:33:00,0.6966,0.6966,0.6965,0.6966,774000000.0
2007-10-17 18:34:00,0.6967,0.6967,0.69665,0.69665,774000000.0
2007-10-17 18:35:00,0.69665,0.69665,0.6966,0.6966,462799999.0
2007-10-17 18:36:00,0.6966,0.6967,0.69655,0.6967,1247099989.0
2007-10-17 18:37:00,0.6967,0.69685,0.6967,0.69675,1369100003.0
2007-10-17 18:38:00,0.6968,0.6968,0.6967,0.6968,1344299993.0
2007-10-17 18:39:00,0.6968,0.6969,0.6968,0.69685,1344299993.0
2007-10-17 18:40:00,0.69685,0.6969,0.69685,0.69685,823200009.0
2007-10-17 18:41:00,0.69685,0.69685,0.6968,0.69685,1000000003.0
2007-10-17 18:42:00,0.6969,0.6969,0.6968,0.69685,282599999.0
2007-10-17 18:43:00,0.69685,0.6969,0.6968,0.6968,704799994.0
2007-10-17 18:44:00,0.6968,0.69695,0.69675,0.69695,1175700001.0
2007-10-17 18:45:00,0.69695,0.69695,0.6969,0.69695,549200000.0
2007-10-17 18:46:00,0.69695,0.69695,0.69685,0.69685,869600000.0
2007-10-17 18:47:00,0.69685,0.6969,0.6968,0.6968,995999996.0
2007-10-17 18:48:00,0.6968,0.69685,0.6968,0.6968,1071999977.0
2007-10-17 18:49:00,0.6968,0.6968,0.6967,0.69675,1400399991.0
2007-10-17 18:50:00,0.6967,0.69675,0.6967,0.6967,1436600007.0
2007-10-17 18:51:00,0.6967,0.6967,0.6965,0.6965,935000000.0
2007-10-17 18:52:00,0.6966,0.6966,0.6965,0.6965,935000000.0
2007-10-17 18:53:00,0.69665,0.69665,0.6966,0.69665,935000000.0
2007-10-17 18:54:00,0.69665,0.69665,0.6966,0.69665,446800000.0
2007-10-17 18:55:00,0.69665,0.6967,0.69665,0.6967,707200000.0
2007-10-17 18:56:00,0.6967,0.6967,0.69665,0.6967,971400009.0
2007-10-17 18:57:00,0.6967,0.6967,0.69665,0.6967,1736200010.0
2007-10-17 18:58:00,0.6967,0.6967,0.6966,0.6966,883200000.0
2007-10-17 18:59:00,0.6966,0.6966,0.6966,0.6966,1187200000.0
2007-10-17 19:00:00,0.6966,0.69675,0.6966,0.69675,728100001.0
2007-10-17 19:01:00,0.6967,0.6968,0.6967,0.6968,686400000.0
2007-10-17 19:02:00,0.6968,0.6968,0.69675,0.6968,463000000.0
2007-10-17 19:03:00,0.6968,0.6968,0.69665,0.6967,1086500003.0
2007-10-17 19:04:00,0.6967,0.6967,0.6966,0.69665,439300002.0
2007-10-17 19:05:00,0.69665,0.6967,0.6966,0.6967,387699996.0
2007-10-17 19:06:00,0.6967,0.6967,0.69655,0.69655,498400000.0
2007-10-17 19:07:00,0.69655,0.6966,0.6965,0.6965,612800000.0
2007-10-17 19:08:00,0.6965,0.69655,0.69645,0.6965,777400000.0
2007-10-17 19:09:00,0.6965,0.6965,0.69625,0.6964,916800000.0
2007-10-17 19:10:00,0.6964,0.6966,0.6964,0.69655,1858699999.0
2007-10-17 19:11:00,0.69655,0.6967,0.69655,0.69665,1005500000.0
2007-10-17 19:12:00,0.69665,0.69665,0.69655,0.69655,1333399998.0
2007-10-17 19:14:00,0.69655,0.69665,0.6965,0.6966,1976100018.0
2007-10-17 19:15:00,0.6966,0.6967,0.6966,0.69665,1435199993.0
2007-10-17 19:16:00,0.69665,0.6967,0.69655,0.69665,993200000.0
2007-10-17 19:17:00,0.69665,0.6967,0.6966,0.6967,915799999.0
2007-10-17 19:18:00,0.6967,0.6967,0.6966,0.69665,991900000.0
2007-10-17 19:19:00,0.69665,0.6967,0.6966,0.69665,893500006.0
2007-10-17 19:20:00,0.6967,0.6967,0.6966,0.69665,990599999.0
2007-10-17 19:21:00,0.6967,0.6967,0.6966,0.6966,1288099999.0
2007-10-17 19:22:00,0.6967,0.6968,0.6967,0.6967,1685699997.0
2007-10-17 19:23:00,0.69685,0.697,0.69685,0.69695,1685699997.0
2007-10-17 19:24:00,0.6969,0.697,0.6969,0.697,1805600017.0
2007-10-17 19:25:00,0.69695,0.697,0.69685,0.69685,1805600017.0
2007-10-17 19:26:00,0.69685,0.69695,0.69685,0.69695,1981099999.0
2007-10-17 19:27:00,0.69695,0.697,0.6969,0.69695,1437699995.0
2007-10-17 19:28:00,0.69695,0.69695,0.69685,0.69695,1808799998.0
2007-10-17 19:29:00,0.69695,0.69695,0.69695,0.69695,1318399993.0
2007-10-17 19:30:00,0.69695,0.697,0.69685,0.69685,1795499985.0
2007-10-17 19:31:00,0.6969,0.69695,0.6968,0.6968,1829799991.0
2007-10-17 19:32:00,0.6968,0.69685,0.6967,0.69685,1955500009.0
2007-10-17 19:33:00,0.69685,0.69685,0.69675,0.69685,1518999999.0
2007-10-17 19:34:00,0.69685,0.69685,0.69685,0.69685,413600000.0
2007-10-17 19:35:00,0.69685,0.6969,0.6968,0.69685,1359399994.0
2007-10-17 19:36:00,0.6969,0.697,0.6968,0.69685,1737399999.0
2007-10-17 19:37:00,0.69685,0.697,0.69685,0.69695,1975499983.0
2007-10-17 19:38:00,0.6969,0.69695,0.6968,0.69685,967100000.0
2007-10-17 19:39:00,0.6968,0.69685,0.69675,0.69675,1866700008.0
2007-10-17 19:40:00,0.69675,0.69685,0.69675,0.6968,1055899992.0
2007-10-17 19:41:00,0.6968,0.69685,0.6968,0.69685,1371200001.0
2007-10-17 19:42:00,0.69685,0.69685,0.69675,0.69675,1169699973.0
2007-10-17 19:43:00,0.69675,0.69685,0.69675,0.69685,1123900012.0
2007-10-17 19:44:00,0.69685,0.69685,0.6968,0.69685,291400000.0
2007-10-17 19:45:00,0.6968,0.69685,0.69675,0.69685,893100007.0
2007-10-17 19:46:00,0.69685,0.6969,0.6968,0.6969,673200002.0
2007-10-17 19:47:00,0.6969,0.6969,0.6969,0.6969,212000000.0
2007-10-17 19:48:00,0.6969,0.6969,0.69685,0.69685,759200000.0
2007-10-17 19:49:00,0.69685,0.6969,0.6968,0.6969,1209499989.0
2007-10-17 19:50:00,0.6969,0.6969,0.6968,0.6968,1338799997.0
2007-10-17 19:51:00,0.69685,0.69695,0.6968,0.6969,971400009.0
2007-10-17 19:52:00,0.6969,0.6969,0.6968,0.69685,1388400017.0
2007-10-17 19:53:00,0.6968,0.6969,0.69675,0.69685,1313799995.0
2007-10-17 19:54:00,0.69685,0.6969,0.6968,0.6968,1293799998.0
2007-10-17 19:55:00,0.6968,0.6968,0.6967,0.69675,1297799992.0
2007-10-17 19:56:00,0.6968,0.69685,0.69675,0.6968,869499999.0
2007-10-17 19:57:00,0.69675,0.6969,0.69675,0.6968,749899999.0
2007-10-17 19:58:00,0.6968,0.6968,0.6968,0.6968,1248200009.0
2007-10-17 19:59:00,0.69685,0.697,0.69685,0.69695,1248200009.0
2007-10-17 20:00:00,0.69695,0.69695,0.69685,0.6969,638499992.0
2007-10-17 20:01:00,0.6969,0.69705,0.69685,0.697,1066099996.0
2007-10-17 20:02:00,0.697,0.697,0.6969,0.6969,599999999.0
2007-10-17 20:03:00,0.6969,0.697,0.69685,0.6969,929599992.0
2007-10-17 20:04:00,0.6969,0.6969,0.69675,0.69685,1762499959.0
2007-10-17 20:05:00,0.69685,0.6969,0.6968,0.69685,1279299979.0
2007-10-17 20:06:00,0.69685,0.69695,0.69685,0.6969,1460799984.0
2007-10-17 20:07:00,0.69695,0.6971,0.69695,0.6971,932499999.0
2007-10-17 20:08:00,0.69715,0.69715,0.6969,0.69695,1294399996.0
2007-10-17 20:09:00,0.69695,0.69695,0.6968,0.69685,1350699998.0
2007-10-17 20:10:00,0.69685,0.6969,0.6968,0.6969,616800000.0
2007-10-17 20:11:00,0.6969,0.6969,0.6968,0.6969,983899995.0
2007-10-17 20:12:00,0.697,0.69705,0.6969,0.697,983899995.0
2007-10-17 20:13:00,0.697,0.69705,0.6969,0.69695,604100000.0
2007-10-17 20:14:00,0.69695,0.69695,0.69685,0.69685,530699998.0
2007-10-17 20:15:00,0.6969,0.69695,0.69685,0.6969,808499999.0
2007-10-17 20:16:00,0.6969,0.6969,0.69685,0.69685,935399998.0
2007-10-17 20:17:00,0.6969,0.69695,0.69685,0.6969,1652000009.0
2007-10-17 20:18:00,0.69695,0.69705,0.6969,0.697,903500001.0
2007-10-17 20:19:00,0.697,0.697,0.69695,0.69695,825700000.0
2007-10-17 20:20:00,0.69695,0.697,0.6968,0.6969,957300013.0
2007-10-17 20:21:00,0.6969,0.6969,0.69675,0.6968,655199994.0
2007-10-17 20:22:00,0.6968,0.69685,0.69675,0.69685,598999996.0
2007-10-17 20:23:00,0.69685,0.69695,0.6968,0.6969,1258300011.0
2007-10-17 20:24:00,0.69695,0.69695,0.69685,0.6969,1308199998.0
2007-10-17 20:25:00,0.6969,0.6969,0.6968,0.6969,1068799992.0
2007-10-17 20:26:00,0.6969,0.6969,0.69685,0.69685,974500005.0
2007-10-17 20:27:00,0.6969,0.69695,0.6969,0.69695,684800000.0
2007-10-17 20:28:00,0.69695,0.697,0.69695,0.697,184000000.0
2007-10-17 20:29:00,0.697,0.697,0.69695,0.697,408700000.0
2007-10-17 20:30:00,0.697,0.69705,0.697,0.69705,121500000.0
2007-10-17 20:31:00,0.697,0.69705,0.697,0.69705,207000000.0
2007-10-17 20:32:00,0.69705,0.69705,0.69695,0.697,665800002.0
2007-10-17 20:33:00,0.697,0.697,0.6969,0.697,638599999.0
2007-10-17 20:34:00,0.697,0.69705,0.697,0.69705,135000000.0
2007-10-17 20:35:00,0.69705,0.69705,0.69695,0.697,572800000.0
2007-10-17 20:36:00,0.697,0.69705,0.69695,0.697,969099991.0
2007-10-17 20:37:00,0.69705,0.69705,0.69705,0.69705,318700000.0
2007-10-17 20:38:00,0.69705,0.69705,0.697,0.69705,524000000.0
2007-10-17 20:39:00,0.69705,0.6971,0.697,0.69705,444900000.0
2007-10-17 20:40:00,0.69705,0.69705,0.697,0.697,679300000.0
2007-10-17 20:41:00,0.697,0.697,0.6969,0.697,1542099940.0
2007-10-17 20:42:00,0.69695,0.697,0.6969,0.69695,1109900005.0
2007-10-17 20:43:00,0.69695,0.697,0.69695,0.69695,883199988.0
2007-10-17 20:44:00,0.69695,0.697,0.6969,0.697,849600000.0
2007-10-17 20:45:00,0.69695,0.697,0.6969,0.69695,1613100006.0
2007-10-17 20:46:00,0.69695,0.697,0.6969,0.6969,752699988.0
2007-10-17 20:47:00,0.69695,0.697,0.6969,0.69695,576200000.0
2007-10-17 20:48:00,0.6969,0.69695,0.69685,0.6969,581000002.0
2007-10-17 20:49:00,0.6969,0.69695,0.69685,0.69695,284800000.0
2007-10-17 20:50:00,0.69695,0.697,0.69695,0.697,189600000.0
2007-10-17 20:51:00,0.69695,0.697,0.6969,0.69695,187300003.0
2007-10-17 20:52:00,0.69695,0.69695,0.69685,0.6969,611199998.0
2007-10-17 20:53:00,0.6969,0.69695,0.69685,0.69685,1288299986.0
2007-10-17 20:54:00,0.6969,0.69695,0.6968,0.6969,1184199991.0
2007-10-17 20:55:00,0.6969,0.6969,0.69685,0.6969,353700002.0
2007-10-17 20:56:00,0.6969,0.69695,0.69685,0.69685,896399996.0
2007-10-17 20:57:00,0.6969,0.6969,0.6968,0.6969,722400001.0
2007-10-17 20:58:00,0.69685,0.69695,0.6968,0.69685,1151999988.0
2007-10-17 20:59:00,0.69685,0.69685,0.69675,0.69685,846700002.0
2007-10-17 21:00:00,0.69685,0.69685,0.69685,0.69685,543999994.0
2007-10-17 21:01:00,0.69685,0.69685,0.6968,0.69685,652599981.0
2007-10-17 21:02:00,0.69685,0.69685,0.6968,0.69685,993400000.0
2007-10-17 21:03:00,0.69685,0.6969,0.6968,0.6969,1272799990.0
2007-10-17 21:04:00,0.6969,0.6969,0.69685,0.6969,1707899965.0
2007-10-17 21:05:00,0.6969,0.69695,0.69685,0.6969,1116899990.0
2007-10-17 21:06:00,0.6969,0.69705,0.6969,0.69695,1369300003.0
2007-10-17 21:07:00,0.697,0.69705,0.69695,0.697,1306700010.0
2007-10-17 21:08:00,0.697,0.697,0.6969,0.69695,1632099997.0
2007-10-17 21:09:00,0.6969,0.697,0.6969,0.697,572099997.0
2007-10-17 21:10:00,0.697,0.697,0.69685,0.6969,1749200001.0
2007-10-17 21:11:00,0.6969,0.69695,0.69685,0.6969,1163800008.0
2007-10-17 21:12:00,0.6969,0.69695,0.69685,0.6969,1020299968.0
2007-10-17 21:13:00,0.6969,0.6969,0.6969,0.6969,476800000.0
2007-10-17 21:14:00,0.6969,0.697,0.6969,0.69695,1004400003.0
2007-10-17 21:15:00,0.69695,0.69695,0.69685,0.69695,1241800005.0
2007-10-17 21:16:00,0.69695,0.697,0.69685,0.697,1390399988.0
2007-10-17 21:17:00,0.69695,0.697,0.69685,0.6969,914499996.0
2007-10-17 21:18:00,0.69685,0.6969,0.69665,0.69675,1344700007.0
2007-10-17 21:19:00,0.69675,0.69675,0.69675,0.69675,1087199990.0
2007-10-17 21:20:00,0.69675,0.6968,0.69675,0.69675,863200000.0
2007-10-17 21:21:00,0.69675,0.69675,0.6967,0.6967,455800000.0
2007-10-17 21:22:00,0.6967,0.69675,0.69665,0.6967,378099996.0
2007-10-17 21:23:00,0.69675,0.6968,0.6967,0.69675,805300001.0
2007-10-17 21:24:00,0.69675,0.69675,0.69675,0.69675,600000023.0
2007-10-17 21:25:00,0.69675,0.6969,0.69675,0.6969,1344800017.0
2007-10-17 21:26:00,0.6969,0.69695,0.69685,0.69685,968699978.0
2007-10-17 21:27:00,0.69685,0.69685,0.6968,0.69685,807499973.0
2007-10-17 21:28:00,0.69685,0.6969,0.69675,0.69675,260499996.0
2007-10-17 21:29:00,0.69685,0.69695,0.69685,0.69685,431999998.0
2007-10-17 21:30:00,0.69685,0.69685,0.6968,0.69685,562599990.0
2007-10-17 21:31:00,0.69685,0.69685,0.6968,0.69685,638099994.0
2007-10-17 21:32:00,0.69685,0.69705,0.69685,0.69695,1345599999.0
2007-10-17 21:33:00,0.69695,0.69705,0.69695,0.69705,702400000.0
2007-10-17 21:34:00,0.69705,0.69705,0.69695,0.69705,410499994.0
2007-10-17 21:35:00,0.69705,0.69705,0.69695,0.697,377799998.0
2007-10-17 21:36:00,0.697,0.69705,0.69695,0.697,440799998.0
2007-10-17 21:37:00,0.697,0.69705,0.697,0.697,316600000.0
2007-10-17 21:38:00,0.69705,0.6971,0.697,0.697,397200000.0
2007-10-17 21:39:00,0.697,0.697,0.69695,0.697,422300008.0
2007-10-17 21:40:00,0.697,0.697,0.697,0.697,124000000.0
2007-10-17 21:41:00,0.697,0.697,0.6969,0.69695,592500011.0
2007-10-17 21:42:00,0.69695,0.69695,0.69695,0.69695,474800003.0
2007-10-17 21:43:00,0.69695,0.69695,0.6969,0.6969,209200000.0
2007-10-17 21:44:00,0.6969,0.69695,0.69685,0.6969,368699997.0
2007-10-17 21:45:00,0.6969,0.6969,0.69675,0.69675,528000000.0
2007-10-17 21:46:00,0.69675,0.69675,0.69655,0.69665,1221099994.0
2007-10-17 21:47:00,0.69665,0.6967,0.6965,0.6966,1245799994.0
2007-10-17 21:48:00,0.6966,0.6966,0.69655,0.69655,570299998.0
2007-10-17 21:49:00,0.6966,0.6966,0.69655,0.6966,618800000.0
2007-10-17 21:50:00,0.69665,0.6967,0.69655,0.6966,1001399997.0
2007-10-17 21:51:00,0.69655,0.6966,0.6965,0.6965,1143300009.0
2007-10-17 21:52:00,0.69655,0.69655,0.6965,0.69655,752000000.0
2007-10-17 21:53:00,0.69655,0.69655,0.6962,0.6962,953599997.0
2007-10-17 21:54:00,0.6962,0.69625,0.69615,0.69625,1114000016.0
2007-10-17 21:55:00,0.69625,0.69625,0.6961,0.6961,1198400002.0
2007-10-17 21:56:00,0.69615,0.6962,0.69615,0.6962,535300012.0
2007-10-17 21:57:00,0.69615,0.6963,0.69615,0.69625,1802899983.0
2007-10-17 21:58:00,0.69625,0.69625,0.6962,0.69625,659899998.0
2007-10-17 21:59:00,0.69625,0.69625,0.69615,0.6962,744500000.0
2007-10-17 22:00:00,0.6962,0.69635,0.6962,0.6963,340900005.0
2007-10-17 22:01:00,0.6963,0.6963,0.6962,0.69625,320000000.0
2007-10-17 22:02:00,0.69625,0.69625,0.69625,0.69625,208000000.0
2007-10-17 22:03:00,0.6962,0.69625,0.6962,0.69625,197800000.0
2007-10-17 22:04:00,0.69625,0.6963,0.6962,0.6963,246300000.0
2007-10-17 22:05:00,0.6963,0.69635,0.69625,0.69635,275699989.0
2007-10-17 22:06:00,0.69635,0.69635,0.69625,0.69635,198900000.0
2007-10-17 22:07:00,0.69635,0.69635,0.69635,0.69635,76000000.0
2007-10-17 22:08:00,0.69635,0.69635,0.6962,0.69625,585599998.0
2007-10-17 22:09:00,0.69625,0.6963,0.6962,0.6963,475200000.0
2007-10-17 22:10:00,0.6963,0.6963,0.69625,0.6963,263200000.0
2007-10-17 22:11:00,0.69625,0.6963,0.69615,0.69625,498500002.0
2007-10-17 22:12:00,0.69625,0.6964,0.69615,0.69635,786700000.0
2007-10-17 22:13:00,0.69635,0.69635,0.6962,0.69635,706499987.0
2007-10-17 22:14:00,0.6963,0.6963,0.69605,0.6963,352000000.0
2007-10-17 22:15:00,0.6963,0.6963,0.69625,0.6963,155200000.0
2007-10-17 22:16:00,0.6963,0.6963,0.69625,0.69625,590400000.0
2007-10-17 22:17:00,0.69625,0.6963,0.69615,0.6963,601600000.0
2007-10-17 22:18:00,0.6963,0.69635,0.69625,0.6963,407199996.0
2007-10-17 22:19:00,0.6963,0.6963,0.6962,0.6962,571199993.0
2007-10-17 22:20:00,0.6962,0.6963,0.69615,0.69625,713799994.0
2007-10-17 22:21:00,0.69625,0.6964,0.69625,0.69635,537600000.0
2007-10-17 22:22:00,0.69635,0.6964,0.69625,0.6964,495200000.0
2007-10-17 22:23:00,0.6964,0.69645,0.69635,0.69635,132800000.0
2007-10-17 22:24:00,0.69635,0.6964,0.69635,0.6964,421300005.0
2007-10-17 22:25:00,0.6964,0.6965,0.69635,0.6965,664499987.0
2007-10-17 22:26:00,0.6965,0.6965,0.69635,0.69635,672800002.0
2007-10-17 22:27:00,0.69635,0.69645,0.69635,0.69645,342800001.0
2007-10-17 22:28:00,0.69645,0.69645,0.6964,0.6964,336000000.0
2007-10-17 22:29:00,0.6964,0.6964,0.69635,0.6964,252800000.0
2007-10-17 22:30:00,0.6964,0.6964,0.6964,0.6964,297700000.0
2007-10-17 22:31:00,0.6964,0.69645,0.69635,0.69635,629100001.0
2007-10-17 22:32:00,0.69635,0.69645,0.69625,0.6963,807799999.0
2007-10-17 22:33:00,0.6963,0.69635,0.69625,0.69635,506299994.0
2007-10-17 22:34:00,0.69635,0.6964,0.69635,0.6964,208800000.0
2007-10-17 22:35:00,0.6964,0.6964,0.69635,0.6964,159200000.0
2007-10-17 22:36:00,0.6964,0.69645,0.69635,0.6964,446400000.0
2007-10-17 22:37:00,0.6964,0.69645,0.69635,0.69635,713999990.0
2007-10-17 22:38:00,0.69635,0.69635,0.69625,0.69635,463400000.0
2007-10-17 22:39:00,0.69635,0.69635,0.69615,0.69615,784599997.0
2007-10-17 22:40:00,0.69615,0.6964,0.69605,0.6964,1131899991.0
2007-10-17 22:41:00,0.6964,0.6965,0.69635,0.69645,607200000.0
2007-10-17 22:42:00,0.69645,0.6965,0.69645,0.69645,620799997.0
2007-10-17 22:43:00,0.69645,0.69655,0.69645,0.69655,139999999.0
2007-10-17 22:44:00,0.69655,0.69655,0.6964,0.69645,623199996.0
2007-10-17 22:45:00,0.69645,0.6965,0.6964,0.6965,651200000.0
2007-10-17 22:46:00,0.6965,0.6965,0.69645,0.69645,414399999.0
2007-10-17 22:47:00,0.69645,0.69645,0.6964,0.6964,137600000.0
2007-10-17 22:48:00,0.6964,0.6964,0.69625,0.69635,305300004.0
2007-10-17 22:49:00,0.69635,0.69635,0.69625,0.6963,279000000.0
2007-10-17 22:50:00,0.6963,0.69635,0.69625,0.69635,439499995.0
2007-10-17 22:51:00,0.6963,0.69635,0.6963,0.69635,373100000.0
2007-10-17 22:52:00,0.69635,0.69635,0.6963,0.69635,293000000.0
2007-10-17 22:53:00,0.69635,0.69635,0.6962,0.6962,684600000.0
2007-10-17 22:54:00,0.6962,0.6963,0.6962,0.69625,466400000.0
2007-10-17 22:55:00,0.6963,0.69635,0.69625,0.6963,366099999.0
2007-10-17 22:56:00,0.6963,0.6964,0.69625,0.69635,257300000.0
2007-10-17 22:57:00,0.69635,0.6964,0.6963,0.6964,334400000.0
2007-10-17 22:58:00,0.69635,0.69635,0.6963,0.69635,530800000.0
2007-10-17 22:59:00,0.69635,0.69635,0.69605,0.69605,204500000.0
2007-10-17 23:00:00,0.69605,0.69625,0.69605,0.69625,185800000.0
2007-10-17 23:01:00,0.69625,0.69625,0.69615,0.69615,633300000.0
2007-10-17 23:02:00,0.69615,0.6964,0.69615,0.69625,546400000.0
2007-10-17 23:03:00,0.69625,0.6963,0.69615,0.6963,345600000.0
2007-10-17 23:04:00,0.6963,0.6964,0.6963,0.69635,483900000.0
2007-10-17 23:05:00,0.6964,0.6964,0.69625,0.6963,556000000.0
2007-10-17 23:06:00,0.69615,0.6963,0.69615,0.6963,671400000.0
2007-10-17 23:07:00,0.69625,0.6963,0.69625,0.6963,384200000.0
2007-10-17 23:08:00,0.69625,0.6963,0.69625,0.6963,59200000.0
2007-10-17 23:09:00,0.6963,0.6963,0.69625,0.6963,379600000.0
2007-10-17 23:10:00,0.69635,0.69635,0.69625,0.69625,112200000.0
2007-10-17 23:11:00,0.69625,0.6963,0.69625,0.6963,225200000.0
2007-10-17 23:12:00,0.6963,0.6964,0.6962,0.6962,259500000.0
2007-10-17 23:13:00,0.6963,0.6964,0.6962,0.6964,270100000.0
2007-10-17 23:14:00,0.6964,0.6964,0.69625,0.69625,243299996.0
2007-10-17 23:15:00,0.6964,0.6964,0.69625,0.6964,398599998.0
2007-10-17 23:16:00,0.6964,0.6964,0.69635,0.69635,229800000.0
2007-10-17 23:17:00,0.69635,0.69635,0.69615,0.69635,296099994.0
2007-10-17 23:18:00,0.69635,0.6964,0.6963,0.69635,305200000.0
2007-10-17 23:19:00,0.69635,0.69635,0.69625,0.69625,244200000.0
2007-10-17 23:20:00,0.6964,0.6964,0.69635,0.69635,154000000.0
2007-10-17 23:21:00,0.69625,0.69625,0.69615,0.69625,139499995.0
2007-10-17 23:22:00,0.6963,0.69635,0.6962,0.6962,337700000.0
2007-10-17 23:23:00,0.6963,0.6963,0.69625,0.6963,82300000.0
2007-10-17 23:24:00,0.69625,0.6964,0.69625,0.6964,348100000.0
2007-10-17 23:25:00,0.6963,0.6963,0.69625,0.6963,491400000.0
2007-10-17 23:26:00,0.6963,0.6963,0.69625,0.69625,231000000.0
2007-10-17 23:27:00,0.6963,0.69635,0.69615,0.6963,179299997.0
2007-10-17 23:28:00,0.6963,0.6963,0.69625,0.69625,166400000.0
2007-10-17 23:29:00,0.69625,0.69635,0.6962,0.6963,592400000.0
2007-10-17 23:30:00,0.6963,0.6963,0.6962,0.6963,302600000.0
2007-10-17 23:31:00,0.6963,0.6964,0.69625,0.6964,316600000.0
2007-10-17 23:32:00,0.6964,0.69645,0.69625,0.69645,321299991.0
2007-10-17 23:33:00,0.69645,0.6966,0.69635,0.6965,241899998.0
2007-10-17 23:34:00,0.69655,0.6966,0.69615,0.6962,449599995.0
2007-10-17 23:35:00,0.6962,0.6966,0.6962,0.69625,414700000.0
2007-10-17 23:36:00,0.69625,0.69645,0.69625,0.69635,428900000.0
2007-10-17 23:37:00,0.69635,0.69635,0.6958,0.69615,81300003.0
2007-10-17 23:38:00,0.69625,0.69635,0.69615,0.69615,260900013.0
2007-10-17 23:39:00,0.69585,0.69635,0.69585,0.69635,124000000.0
2007-10-17 23:40:00,0.69635,0.6965,0.69635,0.69645,205800000.0
2007-10-17 23:41:00,0.69645,0.6965,0.6964,0.6965,348100000.0
2007-10-17 23:42:00,0.6965,0.6965,0.6963,0.6963,504700003.0
2007-10-17 23:43:00,0.6963,0.69645,0.6962,0.69635,244200000.0
2007-10-17 23:44:00,0.69635,0.69635,0.6963,0.69635,252000000.0
2007-10-17 23:45:00,0.69635,0.69635,0.6962,0.6962,263700000.0
2007-10-17 23:46:00,0.6962,0.69655,0.6962,0.69625,357000000.0
2007-10-17 23:47:00,0.69625,0.69625,0.69615,0.69615,701000000.0
2007-10-17 23:48:00,0.69615,0.69615,0.69605,0.69615,718700009.0
2007-10-17 23:49:00,0.69615,0.6962,0.69615,0.6962,159400000.0
2007-10-17 23:50:00,0.6962,0.6962,0.69615,0.69615,212600000.0
2007-10-17 23:51:00,0.69605,0.69615,0.696,0.69615,294100002.0
2007-10-17 23:52:00,0.69615,0.6962,0.69615,0.69615,237200000.0
2007-10-17 23:53:00,0.6961,0.6962,0.6958,0.696,211700001.0
2007-10-17 23:54:00,0.69585,0.6962,0.69585,0.696,154400001.0
2007-10-17 23:55:00,0.696,0.6962,0.696,0.6962,164000000.0
2007-10-17 23:56:00,0.6962,0.6962,0.69605,0.69615,128000001.0
2007-10-17 23:57:00,0.69615,0.6963,0.69585,0.6963,690899995.0
2007-10-17 23:58:00,0.69625,0.6964,0.69625,0.69625,740399998.0
2007-10-17 23:59:00,0.6963,0.6963,0.6962,0.6962,165999996.0
2007-10-18 00:00:00,0.69615,0.69635,0.69615,0.69635,195200000.0
2007-10-18 00:01:00,0.69635,0.6964,0.69625,0.6963,540800000.0
2007-10-18 00:02:00,0.6963,0.6963,0.69605,0.6961,1424699996.0
2007-10-18 00:03:00,0.6961,0.6964,0.6961,0.6964,1211400000.0
2007-10-18 00:04:00,0.6964,0.6964,0.69625,0.6963,335500001.0
2007-10-18 00:05:00,0.6963,0.6963,0.6962,0.69625,505200000.0
2007-10-18 00:06:00,0.6963,0.69635,0.69625,0.69635,249400000.0
2007-10-18 00:07:00,0.69635,0.69635,0.6963,0.6963,210900000.0
2007-10-18 00:08:00,0.6963,0.69645,0.6963,0.69635,180100000.0
2007-10-18 00:09:00,0.69635,0.69645,0.69625,0.69635,166100000.0
2007-10-18 00:10:00,0.69635,0.6964,0.6963,0.69635,165400000.0
2007-10-18 00:11:00,0.6964,0.6964,0.69635,0.6964,116500000.0
2007-10-18 00:12:00,0.6964,0.6964,0.69625,0.69635,461300000.0
2007-10-18 00:13:00,0.69635,0.6964,0.69625,0.6963,147900000.0
2007-10-18 00:14:00,0.6963,0.6964,0.6963,0.6964,24600000.0
2007-10-18 00:15:00,0.6964,0.69645,0.69635,0.6964,147200000.0
2007-10-18 00:16:00,0.6964,0.6966,0.6964,0.6965,786299998.0
2007-10-18 00:17:00,0.6965,0.69655,0.69645,0.6965,322500002.0
2007-10-18 00:18:00,0.6965,0.69655,0.6965,0.69655,78400000.0
2007-10-18 00:19:00,0.69655,0.69665,0.69645,0.69645,324600000.0
2007-10-18 00:20:00,0.69645,0.69665,0.69645,0.69665,234900000.0
2007-10-18 00:21:00,0.6967,0.69675,0.69665,0.6967,824499993.0
2007-10-18 00:22:00,0.6967,0.69675,0.69665,0.6967,357199999.0
2007-10-18 00:23:00,0.6967,0.6967,0.69665,0.6967,335600000.0
2007-10-18 00:24:00,0.6967,0.6967,0.69665,0.6967,110000000.0
2007-10-18 00:25:00,0.6967,0.6968,0.69655,0.6968,202600000.0
2007-10-18 00:26:00,0.6968,0.69685,0.6968,0.69685,144400000.0
2007-10-18 00:27:00,0.69685,0.69685,0.69685,0.69685,70800000.0
2007-10-18 00:28:00,0.69685,0.69685,0.69655,0.69655,601199995.0
2007-10-18 00:29:00,0.69655,0.69655,0.6964,0.69655,44200000.0
2007-10-18 00:30:00,0.69655,0.69655,0.69635,0.69655,81600000.0
2007-10-18 00:31:00,0.69655,0.6967,0.69655,0.6967,666000000.0
2007-10-18 00:32:00,0.6967,0.6968,0.69665,0.69665,152500000.0
2007-10-18 00:33:00,0.69665,0.69665,0.69655,0.6966,80600000.0
2007-10-18 00:34:00,0.6966,0.69675,0.6966,0.6966,224600000.0
2007-10-18 00:35:00,0.6966,0.69665,0.69655,0.69665,256200000.0
2007-10-18 00:36:00,0.69665,0.6967,0.6966,0.69665,550000000.0
2007-10-18 00:37:00,0.69665,0.69665,0.6966,0.69665,183500000.0
2007-10-18 00:38:00,0.69665,0.6967,0.6966,0.6966,419200001.0
2007-10-18 00:39:00,0.6966,0.69675,0.6966,0.6967,381700000.0
2007-10-18 00:40:00,0.6967,0.6968,0.6967,0.6968,548000000.0
2007-10-18 00:41:00,0.6968,0.6968,0.69675,0.6968,327600006.0
2007-10-18 00:42:00,0.6968,0.69685,0.6968,0.69685,268700000.0
2007-10-18 00:43:00,0.6968,0.69685,0.69675,0.69685,225200000.0
2007-10-18 00:44:00,0.69685,0.69685,0.69685,0.69685,58400000.0
2007-10-18 00:45:00,0.69685,0.69685,0.69685,0.69685,53600000.0
2007-10-18 00:46:00,0.69685,0.69685,0.69685,0.69685,50800000.0
2007-10-18 00:47:00,0.69685,0.69685,0.6968,0.6968,89500000.0
2007-10-18 00:48:00,0.69685,0.69685,0.6968,0.69685,18400000.0
2007-10-18 00:49:00,0.69685,0.69685,0.6968,0.69685,49800000.0
2007-10-18 00:50:00,0.69685,0.69685,0.69665,0.6968,74900000.0
2007-10-18 00:51:00,0.6968,0.69685,0.69665,0.6968,188700000.0
2007-10-18 00:52:00,0.6968,0.6968,0.69675,0.6968,151600000.0
2007-10-18 00:53:00,0.6968,0.6968,0.6966,0.6966,262600000.0
2007-10-18 00:54:00,0.69665,0.69675,0.6966,0.69665,558899999.0
2007-10-18 00:55:00,0.69665,0.6967,0.6966,0.69665,588500001.0
2007-10-18 00:56:00,0.69665,0.6967,0.69655,0.69655,171500000.0
2007-10-18 00:57:00,0.69665,0.69675,0.6966,0.6967,414799999.0
2007-10-18 00:58:00,0.6967,0.69675,0.6966,0.69665,476300004.0
2007-10-18 00:59:00,0.69665,0.69665,0.6966,0.69665,731300000.0
2007-10-18 01:00:00,0.69665,0.6968,0.69665,0.6967,164299999.0
2007-10-18 01:01:00,0.6967,0.6968,0.69665,0.6968,191200000.0
2007-10-18 01:02:00,0.6968,0.6968,0.6967,0.6967,58400000.0
2007-10-18 01:03:00,0.69675,0.6968,0.69675,0.69675,231400000.0
2007-10-18 01:04:00,0.69675,0.69675,0.69665,0.6967,114300000.0
2007-10-18 01:05:00,0.6967,0.6967,0.6966,0.69665,333500003.0
2007-10-18 01:06:00,0.69665,0.6968,0.69665,0.69675,266500002.0
2007-10-18 01:07:00,0.69675,0.69675,0.69665,0.6967,215200000.0
2007-10-18 01:08:00,0.6967,0.6967,0.69655,0.6967,59000000.0
2007-10-18 01:09:00,0.6967,0.6967,0.69655,0.69665,323000000.0
2007-10-18 01:10:00,0.6967,0.6967,0.6967,0.6967,95200000.0
2007-10-18 01:11:00,0.6967,0.6967,0.69665,0.6967,280200000.0
2007-10-18 01:12:00,0.6967,0.6967,0.69665,0.69665,187200000.0
2007-10-18 01:13:00,0.69665,0.6967,0.69665,0.6967,143600000.0
2007-10-18 01:14:00,0.6967,0.6967,0.6967,0.6967,168000000.0
2007-10-18 01:15:00,0.6967,0.6968,0.69665,0.6968,325800000.0
2007-10-18 01:16:00,0.6968,0.6968,0.69675,0.69675,120500000.0
2007-10-18 01:17:00,0.69675,0.69675,0.6967,0.6967,70900000.0
2007-10-18 01:18:00,0.6967,0.6968,0.69665,0.6967,279300000.0
2007-10-18 01:19:00,0.69665,0.6967,0.6964,0.6967,232000000.0
2007-10-18 01:20:00,0.6967,0.69675,0.6967,0.69675,96800000.0
2007-10-18 01:21:00,0.69675,0.69675,0.69665,0.69675,218100000.0
2007-10-18 01:22:00,0.69675,0.69675,0.6967,0.69675,108500000.0
2007-10-18 01:23:00,0.69675,0.69675,0.6966,0.6967,299400000.0
2007-10-18 01:24:00,0.6967,0.6967,0.6966,0.69665,585499991.0
2007-10-18 01:25:00,0.69665,0.69675,0.6966,0.69665,532499993.0
2007-10-18 01:26:00,0.69665,0.6967,0.6965,0.6966,677299998.0
2007-10-18 01:27:00,0.69655,0.69655,0.69645,0.69655,330200000.0
2007-10-18 01:28:00,0.6965,0.6966,0.69645,0.69645,469999999.0
2007-10-18 01:29:00,0.69645,0.6966,0.69645,0.69655,189000000.0
2007-10-18 01:30:00,0.69655,0.69665,0.69655,0.6966,116800000.0
2007-10-18 01:31:00,0.6966,0.6966,0.6965,0.6965,119200000.0
2007-10-18 01:32:00,0.6965,0.69665,0.69645,0.6965,269900000.0
2007-10-18 01:33:00,0.6965,0.6966,0.69645,0.69655,245400000.0
2007-10-18 01:34:00,0.69655,0.6966,0.69645,0.6966,397399998.0
2007-10-18 01:35:00,0.6966,0.6967,0.69655,0.6967,480800000.0
2007-10-18 01:36:00,0.6967,0.6967,0.6966,0.69665,224200000.0
2007-10-18 01:37:00,0.6966,0.6967,0.6966,0.6967,226400000.0
2007-10-18 01:38:00,0.6967,0.69675,0.6967,0.6967,157100000.0
2007-10-18 01:39:00,0.6967,0.6968,0.69665,0.69675,506000000.0
2007-10-18 01:40:00,0.69675,0.69675,0.69665,0.6967,253600000.0
2007-10-18 01:41:00,0.6967,0.6967,0.69665,0.69665,349300000.0
2007-10-18 01:42:00,0.69665,0.6968,0.6966,0.6967,400700000.0
2007-10-18 01:43:00,0.6967,0.6967,0.69655,0.6966,92000000.0
2007-10-18 01:44:00,0.6966,0.6967,0.6966,0.6966,280700000.0
2007-10-18 01:45:00,0.6966,0.6968,0.6966,0.6968,175000000.0
2007-10-18 01:46:00,0.6968,0.6968,0.6966,0.69665,217000000.0
2007-10-18 01:47:00,0.69665,0.6968,0.69665,0.69665,249300000.0
2007-10-18 01:48:00,0.69665,0.6968,0.69655,0.6968,401000001.0
2007-10-18 01:49:00,0.6968,0.6968,0.6968,0.6968,516800000.0
2007-10-18 01:50:00,0.6968,0.6968,0.69675,0.69675,502499998.0
2007-10-18 01:51:00,0.69675,0.6968,0.69675,0.6968,272000001.0
2007-10-18 01:52:00,0.6968,0.6968,0.69675,0.69675,376299997.0
2007-10-18 01:53:00,0.6968,0.6968,0.69675,0.6968,221200001.0
2007-10-18 01:54:00,0.6968,0.6968,0.6968,0.6968,152000000.0
2007-10-18 01:55:00,0.6968,0.6968,0.69675,0.6968,219200000.0
2007-10-18 01:56:00,0.6968,0.6968,0.69675,0.6968,114400000.0
2007-10-18 01:57:00,0.6968,0.6968,0.69675,0.69675,317300000.0
2007-10-18 01:58:00,0.69675,0.6968,0.69675,0.6968,165600000.0
2007-10-18 01:59:00,0.6968,0.6968,0.69665,0.69675,140900000.0
2007-10-18 02:00:00,0.69675,0.6968,0.6966,0.69675,409700003.0
2007-10-18 02:01:00,0.6968,0.6968,0.6967,0.6968,412300008.0
2007-10-18 02:02:00,0.6968,0.6968,0.69675,0.6968,304000000.0
2007-10-18 02:03:00,0.69675,0.6968,0.6966,0.69675,243700000.0
2007-10-18 02:04:00,0.69675,0.6968,0.69665,0.69675,272600000.0
2007-10-18 02:05:00,0.69675,0.6968,0.69665,0.69675,296199996.0
2007-10-18 02:06:00,0.69675,0.6968,0.6966,0.69665,333600000.0
2007-10-18 02:07:00,0.69665,0.69665,0.69655,0.6966,385399995.0
2007-10-18 02:08:00,0.69655,0.6966,0.69655,0.6966,666699997.0
2007-10-18 02:09:00,0.6966,0.6966,0.69655,0.6966,249600000.0
2007-10-18 02:10:00,0.6966,0.6966,0.69655,0.69655,168700000.0
2007-10-18 02:11:00,0.69655,0.6966,0.69645,0.6966,205800000.0
2007-10-18 02:12:00,0.6966,0.6966,0.69655,0.69655,175500000.0
2007-10-18 02:13:00,0.69655,0.6966,0.6965,0.69655,106500000.0
2007-10-18 02:14:00,0.69655,0.6966,0.69645,0.6965,196100000.0
2007-10-18 02:15:00,0.6965,0.6965,0.6964,0.69645,654399991.0
2007-10-18 02:16:00,0.6965,0.6965,0.69645,0.6965,248700000.0
2007-10-18 02:17:00,0.6965,0.6965,0.69635,0.69645,266199995.0
2007-10-18 02:18:00,0.6965,0.6965,0.69645,0.6965,546500000.0
2007-10-18 02:19:00,0.6965,0.6966,0.69645,0.69655,154900000.0
2007-10-18 02:20:00,0.69655,0.69655,0.69645,0.69655,192600000.0
2007-10-18 02:21:00,0.69655,0.69655,0.69635,0.6965,414899999.0
2007-10-18 02:22:00,0.6965,0.6965,0.6964,0.6964,526400000.0
2007-10-18 02:23:00,0.6964,0.69645,0.69635,0.69645,414599999.0
2007-10-18 02:24:00,0.69645,0.6965,0.69625,0.6963,814400015.0
2007-10-18 02:25:00,0.6963,0.6963,0.6962,0.6963,959999997.0
2007-10-18 02:26:00,0.6963,0.6964,0.6963,0.6964,792900000.0
2007-10-18 02:27:00,0.6964,0.6964,0.6963,0.6964,166800000.0
2007-10-18 02:28:00,0.6962,0.6965,0.6962,0.6965,362300002.0
2007-10-18 02:29:00,0.69645,0.6965,0.69635,0.69645,438499999.0
2007-10-18 02:30:00,0.69645,0.6965,0.69635,0.69645,170000002.0
2007-10-18 02:31:00,0.6965,0.6965,0.6964,0.6965,387100003.0
2007-10-18 02:32:00,0.6965,0.6965,0.69635,0.69635,526900007.0
2007-10-18 02:33:00,0.69645,0.6965,0.69635,0.69645,242699999.0
2007-10-18 02:34:00,0.6965,0.6965,0.69625,0.6963,1536400011.0
2007-10-18 02:35:00,0.6963,0.6965,0.6963,0.6965,485000000.0
2007-10-18 02:36:00,0.6965,0.69665,0.6965,0.69665,381200000.0
2007-10-18 02:37:00,0.69665,0.69665,0.69645,0.6966,346899999.0
2007-10-18 02:38:00,0.6966,0.6966,0.6965,0.6966,90100000.0
2007-10-18 02:39:00,0.6966,0.6966,0.6965,0.69655,39400000.0
2007-10-18 02:40:00,0.6965,0.6966,0.69645,0.6966,153399998.0
2007-10-18 02:41:00,0.6966,0.69665,0.69655,0.69665,130200000.0
2007-10-18 02:42:00,0.69665,0.69665,0.6966,0.6966,99200000.0
2007-10-18 02:43:00,0.6966,0.6966,0.6965,0.6965,216800000.0
2007-10-18 02:44:00,0.6965,0.6965,0.6965,0.6965,400800000.0
2007-10-18 02:45:00,0.6965,0.6966,0.6965,0.6966,522400003.0
2007-10-18 02:46:00,0.6967,0.6967,0.6966,0.6967,357600000.0
2007-10-18 02:47:00,0.6967,0.6967,0.6965,0.6966,206500000.0
2007-10-18 02:48:00,0.6966,0.6966,0.6965,0.69655,270000000.0
2007-10-18 02:49:00,0.6965,0.6966,0.6965,0.6965,375000000.0
2007-10-18 02:50:00,0.6965,0.6965,0.6965,0.6965,380800000.0
2007-10-18 02:51:00,0.6965,0.6965,0.6964,0.6964,415200000.0
2007-10-18 02:52:00,0.6964,0.6965,0.69635,0.69635,278799999.0
2007-10-18 02:53:00,0.69635,0.6964,0.69625,0.69625,792099985.0
2007-10-18 02:54:00,0.69625,0.6963,0.69625,0.6963,254700000.0
2007-10-18 02:55:00,0.6963,0.6963,0.6962,0.69625,1044400022.0
2007-10-18 02:56:00,0.69625,0.6963,0.69625,0.69625,744500015.0
2007-10-18 02:57:00,0.69625,0.6963,0.69625,0.69625,604499992.0
2007-10-18 02:58:00,0.6963,0.6963,0.6962,0.69625,262899999.0
2007-10-18 02:59:00,0.69625,0.69635,0.69625,0.6963,366499999.0
2007-10-18 03:00:00,0.6963,0.69635,0.69625,0.69635,590099996.0
2007-10-18 03:01:00,0.69635,0.69635,0.6963,0.6963,194400000.0
2007-10-18 03:02:00,0.6963,0.6963,0.69625,0.6963,379400000.0
2007-10-18 03:03:00,0.69625,0.69645,0.69625,0.6963,788199994.0
2007-10-18 03:04:00,0.6963,0.6964,0.69625,0.6964,364499994.0
2007-10-18 03:05:00,0.6964,0.6964,0.6963,0.6964,140200000.0
2007-10-18 03:06:00,0.6964,0.6964,0.69625,0.6964,95300001.0
2007-10-18 03:07:00,0.6964,0.6964,0.6963,0.6963,128400001.0
2007-10-18 03:08:00,0.6963,0.6964,0.6963,0.69635,175200003.0
2007-10-18 03:09:00,0.69635,0.6964,0.6963,0.6963,319900001.0
2007-10-18 03:10:00,0.6963,0.6964,0.6963,0.6964,171200000.0
2007-10-18 03:11:00,0.69635,0.69645,0.69635,0.6964,663600015.0
2007-10-18 03:12:00,0.69645,0.6965,0.69635,0.69645,1436999986.0
2007-10-18 03:13:00,0.6964,0.6965,0.69635,0.6964,1217199979.0
2007-10-18 03:14:00,0.6964,0.69645,0.6964,0.6964,344400000.0
2007-10-18 03:15:00,0.6964,0.6965,0.6964,0.69645,384000000.0
2007-10-18 03:16:00,0.69645,0.6965,0.69645,0.69645,308900000.0
2007-10-18 03:17:00,0.6965,0.69655,0.69645,0.69655,333400000.0
2007-10-18 03:18:00,0.69655,0.6966,0.69655,0.69655,98400000.0
2007-10-18 03:19:00,0.69655,0.69655,0.69645,0.69645,217399996.0
2007-10-18 03:20:00,0.6965,0.69655,0.69645,0.69655,288799998.0
2007-10-18 03:21:00,0.69655,0.69665,0.69655,0.6966,344000000.0
2007-10-18 03:22:00,0.6966,0.69665,0.69655,0.6966,591299999.0
2007-10-18 03:23:00,0.6966,0.69665,0.6966,0.6966,456000000.0
2007-10-18 03:24:00,0.6966,0.6966,0.69645,0.6966,1365699978.0
2007-10-18 03:25:00,0.6966,0.6966,0.6965,0.69655,679999992.0
2007-10-18 03:26:00,0.69655,0.69675,0.69655,0.69675,1027600000.0
2007-10-18 03:27:00,0.69675,0.69675,0.6966,0.6967,585500000.0
2007-10-18 03:28:00,0.6967,0.6967,0.69655,0.69655,1050500020.0
2007-10-18 03:29:00,0.69655,0.6966,0.69655,0.6966,792700000.0
2007-10-18 03:30:00,0.6966,0.6966,0.6966,0.6966,312000000.0
2007-10-18 03:31:00,0.6966,0.6966,0.6966,0.6966,399200000.0
2007-10-18 03:32:00,0.6966,0.6966,0.6965,0.69655,406900000.0
2007-10-18 03:33:00,0.6965,0.6966,0.6965,0.6966,521400000.0
2007-10-18 03:34:00,0.6966,0.6966,0.69655,0.69655,465999997.0
2007-10-18 03:35:00,0.69655,0.6966,0.69655,0.6966,429499997.0
2007-10-18 03:36:00,0.69655,0.6968,0.69655,0.6967,1050400015.0
2007-10-18 03:37:00,0.6967,0.6967,0.69665,0.69665,553200000.0
2007-10-18 03:38:00,0.69665,0.6968,0.6966,0.6968,1047100000.0
2007-10-18 03:39:00,0.6968,0.6968,0.6966,0.69665,502799997.0
2007-10-18 03:40:00,0.6967,0.6968,0.69665,0.69675,746199991.0
2007-10-18 03:41:00,0.6967,0.6968,0.6967,0.69675,556600000.0
2007-10-18 03:42:00,0.6968,0.6969,0.69675,0.69675,1237300017.0
2007-10-18 03:43:00,0.69675,0.69685,0.69675,0.69675,810200010.0
2007-10-18 03:44:00,0.69675,0.69705,0.69675,0.69695,458400000.0
2007-10-18 03:45:00,0.69695,0.697,0.6969,0.6969,1168700000.0
2007-10-18 03:46:00,0.6969,0.6969,0.69685,0.6969,573100003.0
2007-10-18 03:47:00,0.69685,0.6969,0.69685,0.6969,780999999.0
2007-10-18 03:48:00,0.6969,0.69695,0.69685,0.69695,358900002.0
2007-10-18 03:49:00,0.69695,0.69705,0.6969,0.69705,682600000.0
2007-10-18 03:50:00,0.69695,0.69695,0.6969,0.69695,353600000.0
2007-10-18 03:51:00,0.69695,0.69705,0.6969,0.69705,1049499996.0
2007-10-18 03:52:00,0.69705,0.6971,0.69705,0.6971,606800000.0
2007-10-18 03:53:00,0.6971,0.6971,0.69705,0.6971,638000000.0
2007-10-18 03:54:00,0.6971,0.69715,0.6971,0.6971,1004900000.0
2007-10-18 03:55:00,0.69715,0.6972,0.69705,0.6972,679700000.0
2007-10-18 03:56:00,0.6972,0.6972,0.6971,0.69715,486300000.0
2007-10-18 03:57:00,0.69715,0.6972,0.69705,0.6971,777800004.0
2007-10-18 03:58:00,0.69705,0.69715,0.69705,0.69715,1051599997.0
2007-10-18 03:59:00,0.69715,0.6972,0.697,0.697,928400000.0
2007-10-18 04:00:00,0.697,0.6971,0.6969,0.69695,1056700000.0
2007-10-18 04:01:00,0.69695,0.69705,0.6969,0.697,1201899984.0
2007-10-18 04:02:00,0.697,0.69705,0.69695,0.697,838600011.0
2007-10-18 04:03:00,0.697,0.69705,0.69695,0.69695,471800006.0
2007-10-18 04:04:00,0.697,0.69705,0.69695,0.69705,918399997.0
2007-10-18 04:05:00,0.69705,0.6973,0.697,0.69725,977299999.0
2007-10-18 04:06:00,0.69725,0.6973,0.69725,0.6973,893200000.0
2007-10-18 04:07:00,0.6973,0.6973,0.6972,0.6973,730000000.0
2007-10-18 04:08:00,0.69725,0.6973,0.6972,0.6972,420500000.0
2007-10-18 04:09:00,0.69725,0.6973,0.6972,0.69725,651200000.0
2007-10-18 04:10:00,0.69725,0.6973,0.6971,0.6972,897000005.0
2007-10-18 04:11:00,0.6972,0.69725,0.69705,0.6971,1423400000.0
2007-10-18 04:12:00,0.6971,0.6971,0.69705,0.6971,1205200000.0
2007-10-18 04:13:00,0.6971,0.6973,0.6971,0.69725,1016300000.0
2007-10-18 04:14:00,0.6973,0.69735,0.69725,0.69725,1410699979.0
2007-10-18 04:15:00,0.69725,0.69735,0.69715,0.6972,1142700000.0
2007-10-18 04:16:00,0.6972,0.6972,0.6972,0.6972,1075200000.0
2007-10-18 04:17:00,0.6972,0.6973,0.6972,0.69725,1032800000.0
2007-10-18 04:18:00,0.6972,0.6973,0.6972,0.6973,201200000.0
2007-10-18 04:19:00,0.6973,0.69735,0.6972,0.6972,764300004.0
2007-10-18 04:20:00,0.69725,0.6973,0.69715,0.6973,787700006.0
2007-10-18 04:21:00,0.6973,0.6973,0.69715,0.6972,696400006.0
2007-10-18 04:22:00,0.6972,0.6973,0.69715,0.6972,723499988.0
2007-10-18 04:23:00,0.6972,0.69725,0.6972,0.69725,686500000.0
2007-10-18 04:24:00,0.69725,0.69725,0.69715,0.69715,656999980.0
2007-10-18 04:25:00,0.69715,0.6973,0.69715,0.6972,1089100005.0
2007-10-18 04:26:00,0.6972,0.6972,0.6971,0.6972,781500008.0
2007-10-18 04:27:00,0.6972,0.6972,0.69705,0.6972,1000300000.0
2007-10-18 04:28:00,0.6972,0.6972,0.69705,0.69705,1009799994.0
2007-10-18 04:29:00,0.69705,0.6973,0.69705,0.6973,628400008.0
2007-10-18 04:30:00,0.6973,0.6973,0.69715,0.6973,484600000.0
2007-10-18 04:31:00,0.6973,0.6973,0.6973,0.6973,240000000.0
2007-10-18 04:32:00,0.6973,0.6973,0.69705,0.69715,643100000.0
2007-10-18 04:33:00,0.69715,0.6974,0.69715,0.6974,885399991.0
2007-10-18 04:34:00,0.6974,0.6974,0.69735,0.6974,350000000.0
2007-10-18 04:35:00,0.6974,0.6974,0.6973,0.6974,366200015.0
2007-10-18 04:36:00,0.6974,0.6974,0.6973,0.6974,318600002.0
2007-10-18 04:37:00,0.6974,0.6974,0.6971,0.6974,75400000.0
2007-10-18 04:38:00,0.6974,0.6974,0.69725,0.6974,616199996.0
2007-10-18 04:39:00,0.6974,0.6974,0.69735,0.6974,228800000.0
2007-10-18 04:40:00,0.6974,0.6974,0.69735,0.6974,605899998.0
2007-10-18 04:41:00,0.6974,0.6974,0.69725,0.69735,299899998.0
2007-10-18 04:42:00,0.6974,0.6974,0.69735,0.6974,375100003.0
2007-10-18 04:43:00,0.69735,0.6974,0.69725,0.69735,416199996.0
2007-10-18 04:44:00,0.69735,0.6974,0.69735,0.6974,365400001.0
2007-10-18 04:45:00,0.69745,0.69745,0.69735,0.69735,524299984.0
2007-10-18 04:46:00,0.6974,0.6974,0.69735,0.6974,263400000.0
2007-10-18 04:47:00,0.6974,0.6974,0.69735,0.6974,335300004.0
2007-10-18 04:48:00,0.6974,0.69745,0.69735,0.6974,459999999.0
2007-10-18 04:49:00,0.6974,0.6974,0.69735,0.69735,317600000.0
2007-10-18 04:50:00,0.69735,0.6974,0.69735,0.6974,367800005.0
2007-10-18 04:51:00,0.6974,0.6974,0.6974,0.6974,230400000.0
2007-10-18 04:52:00,0.6974,0.6974,0.6974,0.6974,296000000.0
2007-10-18 04:53:00,0.6974,0.6975,0.69735,0.6974,1359700027.0
2007-10-18 04:54:00,0.6974,0.6975,0.6974,0.6974,286100000.0
2007-10-18 04:55:00,0.6974,0.6974,0.69735,0.6974,513500000.0
2007-10-18 04:56:00,0.6974,0.6974,0.69725,0.6974,501600001.0
2007-10-18 04:57:00,0.6974,0.6975,0.6974,0.6975,173600000.0
2007-10-18 04:58:00,0.6975,0.6975,0.69735,0.6974,535700004.0
2007-10-18 04:59:00,0.6974,0.6975,0.6972,0.6972,194000000.0
2007-10-18 05:00:00,0.69735,0.6975,0.6972,0.69745,385700000.0
2007-10-18 05:01:00,0.69745,0.6975,0.69745,0.69745,578300000.0
2007-10-18 05:02:00,0.69745,0.6975,0.69745,0.6975,439500000.0
2007-10-18 05:03:00,0.6975,0.6975,0.6975,0.6975,131200000.0
2007-10-18 05:04:00,0.6975,0.6975,0.6975,0.6975,188000000.0
2007-10-18 05:05:00,0.6975,0.6975,0.6975,0.6975,80800000.0
2007-10-18 05:06:00,0.6975,0.6975,0.69745,0.6975,26000000.0
2007-10-18 05:07:00,0.6975,0.6975,0.69745,0.69745,153199997.0
2007-10-18 05:08:00,0.69745,0.6975,0.69745,0.6975,191199998.0
2007-10-18 05:09:00,0.6975,0.6975,0.69745,0.6975,529300000.0
2007-10-18 05:10:00,0.6975,0.6975,0.69745,0.6975,364500000.0
2007-10-18 05:11:00,0.69745,0.6976,0.69745,0.69755,537900000.0
2007-10-18 05:12:00,0.69755,0.69755,0.6975,0.6975,167200000.0
2007-10-18 05:13:00,0.6975,0.6975,0.69745,0.6975,617700015.0
2007-10-18 05:14:00,0.6975,0.6976,0.6975,0.6976,372000000.0
2007-10-18 05:15:00,0.6976,0.69765,0.6976,0.6976,348800000.0
2007-10-18 05:16:00,0.6976,0.6978,0.6976,0.69775,347599998.0
2007-10-18 05:17:00,0.69775,0.69775,0.69755,0.69755,607200008.0
2007-10-18 05:18:00,0.69755,0.69765,0.69755,0.6976,343200004.0
2007-10-18 05:19:00,0.6976,0.6977,0.69755,0.6976,417300001.0
2007-10-18 05:20:00,0.6976,0.6976,0.69745,0.69755,763900016.0
2007-10-18 05:21:00,0.69755,0.69755,0.69745,0.69745,297400000.0
2007-10-18 05:22:00,0.69745,0.6975,0.69745,0.69745,898200001.0
2007-10-18 05:23:00,0.69745,0.6975,0.6973,0.6975,56700000.0
2007-10-18 05:24:00,0.6975,0.6975,0.69725,0.6975,65100001.0
2007-10-18 05:25:00,0.6974,0.6975,0.6974,0.6975,72800000.0
2007-10-18 05:26:00,0.6975,0.6975,0.69745,0.6975,58500000.0
2007-10-18 05:27:00,0.6975,0.69755,0.6975,0.6975,245300000.0
2007-10-18 05:28:00,0.6975,0.69755,0.69745,0.69755,832099993.0
2007-10-18 05:29:00,0.69755,0.69755,0.69745,0.6975,410600000.0
2007-10-18 05:30:00,0.6975,0.6975,0.6975,0.6975,171300000.0
2007-10-18 05:31:00,0.6975,0.6975,0.69745,0.69745,191799999.0
2007-10-18 05:32:00,0.69745,0.6975,0.6974,0.6974,94700000.0
2007-10-18 05:33:00,0.6974,0.6975,0.6974,0.6975,43900000.0
2007-10-18 05:34:00,0.6975,0.6975,0.6974,0.6975,199499993.0
2007-10-18 05:35:00,0.6975,0.6975,0.6974,0.6975,84200000.0
2007-10-18 05:36:00,0.6975,0.6975,0.6975,0.6975,14400000.0
2007-10-18 05:37:00,0.6975,0.6975,0.69735,0.6974,132200000.0
2007-10-18 05:38:00,0.6974,0.6974,0.6972,0.6974,410900003.0
2007-10-18 05:39:00,0.6974,0.6974,0.69725,0.6974,106000000.0
2007-10-18 05:40:00,0.6974,0.6974,0.69735,0.6974,162200000.0
2007-10-18 05:41:00,0.6974,0.6974,0.69735,0.69735,559499986.0
2007-10-18 05:42:00,0.69735,0.6974,0.6973,0.6974,620800003.0
2007-10-18 05:43:00,0.6974,0.6974,0.69725,0.69735,548400000.0
2007-10-18 05:44:00,0.69735,0.69745,0.69735,0.69745,140800000.0
2007-10-18 05:45:00,0.69745,0.69745,0.69745,0.69745,49600000.0
2007-10-18 05:46:00,0.69745,0.6975,0.69735,0.6975,324200005.0
2007-10-18 05:47:00,0.6975,0.69755,0.6975,0.69755,201600000.0
2007-10-18 05:48:00,0.69755,0.69755,0.69755,0.69755,41600000.0
2007-10-18 05:49:00,0.69755,0.6976,0.69745,0.6976,188900003.0
2007-10-18 05:50:00,0.6976,0.6976,0.69745,0.69745,797500004.0
2007-10-18 05:51:00,0.69745,0.6975,0.6974,0.6975,403900000.0
2007-10-18 05:52:00,0.6975,0.69755,0.69745,0.69755,320799999.0
2007-10-18 05:53:00,0.6975,0.69755,0.69745,0.69755,326100001.0
2007-10-18 05:54:00,0.69755,0.69755,0.69755,0.69755,52000000.0
2007-10-18 05:55:00,0.69755,0.69755,0.6975,0.69755,74100000.0
2007-10-18 05:56:00,0.69735,0.69755,0.69735,0.6975,160000002.0
2007-10-18 05:57:00,0.6975,0.6976,0.6975,0.6976,234399999.0
2007-10-18 05:58:00,0.6976,0.6976,0.69755,0.6976,204000000.0
2007-10-18 05:59:00,0.6976,0.69765,0.69755,0.69765,492699991.0
2007-10-18 06:00:00,0.69765,0.69765,0.6976,0.6976,285800000.0
2007-10-18 06:01:00,0.69765,0.69765,0.6976,0.69765,178700000.0
2007-10-18 06:02:00,0.69765,0.6978,0.69765,0.69775,264800000.0
2007-10-18 06:03:00,0.69775,0.69775,0.6977,0.69775,250800000.0
2007-10-18 06:04:00,0.69775,0.69775,0.69765,0.69775,138699999.0
2007-10-18 06:05:00,0.69775,0.69775,0.69765,0.6977,461099995.0
2007-10-18 06:06:00,0.69765,0.69775,0.69765,0.69775,398400000.0
2007-10-18 06:07:00,0.69775,0.69775,0.6977,0.6977,131700000.0
2007-10-18 06:08:00,0.6977,0.69775,0.69765,0.6977,213200002.0
2007-10-18 06:09:00,0.6977,0.6978,0.69765,0.6978,436899996.0
2007-10-18 06:10:00,0.6978,0.6978,0.6978,0.6978,104800000.0
2007-10-18 06:11:00,0.69765,0.6977,0.69765,0.6977,381399985.0
2007-10-18 06:12:00,0.6977,0.6977,0.69765,0.69765,338400000.0
2007-10-18 06:13:00,0.69765,0.69765,0.69765,0.69765,105600000.0
2007-10-18 06:14:00,0.69765,0.6977,0.69765,0.6977,364200000.0
2007-10-18 06:15:00,0.6977,0.6977,0.69765,0.6977,493000006.0
2007-10-18 06:16:00,0.6977,0.6977,0.69755,0.69755,688999994.0
2007-10-18 06:17:00,0.6976,0.6977,0.69745,0.69755,858300005.0
2007-10-18 06:18:00,0.69755,0.6976,0.69755,0.69755,94400000.0
2007-10-18 06:19:00,0.69755,0.6976,0.69745,0.6976,179800000.0
2007-10-18 06:20:00,0.6976,0.6976,0.69755,0.69755,117600000.0
2007-10-18 06:21:00,0.69755,0.6976,0.69745,0.69755,329800009.0
2007-10-18 06:22:00,0.6976,0.6976,0.6975,0.69755,475499999.0
2007-10-18 06:23:00,0.69755,0.6976,0.69755,0.6976,110800000.0
2007-10-18 06:24:00,0.6976,0.6976,0.69745,0.6976,260599995.0
2007-10-18 06:25:00,0.6976,0.69765,0.69755,0.69765,253800004.0
2007-10-18 06:26:00,0.69765,0.6977,0.69765,0.6977,209600000.0
2007-10-18 06:27:00,0.6977,0.6977,0.69745,0.6977,336099998.0
2007-10-18 06:28:00,0.6977,0.6977,0.69755,0.6977,168600001.0
2007-10-18 06:29:00,0.6977,0.6977,0.69755,0.69765,593900008.0
2007-10-18 06:30:00,0.69765,0.6977,0.6976,0.69765,394400000.0
2007-10-18 06:31:00,0.69765,0.6977,0.69755,0.69755,305000000.0
2007-10-18 06:32:00,0.69755,0.6976,0.69755,0.6976,24800000.0
2007-10-18 06:33:00,0.6976,0.6977,0.6976,0.6976,124800000.0
2007-10-18 06:34:00,0.6976,0.6977,0.6976,0.6977,71200000.0
2007-10-18 06:35:00,0.6977,0.6977,0.6976,0.6976,128200002.0
2007-10-18 06:36:00,0.69765,0.6977,0.69765,0.6977,200800000.0
2007-10-18 06:37:00,0.6977,0.6979,0.6977,0.6978,359500000.0
2007-10-18 06:38:00,0.69775,0.6978,0.69765,0.69775,721299994.0
2007-10-18 06:39:00,0.69775,0.6978,0.69765,0.6977,809299992.0
2007-10-18 06:40:00,0.6977,0.6979,0.6977,0.6978,879200001.0
2007-10-18 06:41:00,0.6978,0.69785,0.69765,0.6978,362099998.0
2007-10-18 06:42:00,0.6978,0.6978,0.6977,0.6978,419000002.0
2007-10-18 06:43:00,0.6978,0.6978,0.6977,0.69775,518600000.0
2007-10-18 06:44:00,0.69775,0.6978,0.6977,0.6977,484400000.0
2007-10-18 06:45:00,0.69775,0.6978,0.69765,0.6978,775900002.0
2007-10-18 06:46:00,0.6978,0.69785,0.69775,0.6978,117300000.0
2007-10-18 06:47:00,0.69775,0.69785,0.69775,0.6978,333500000.0
2007-10-18 06:48:00,0.6978,0.69785,0.6978,0.69785,93600000.0
2007-10-18 06:49:00,0.69785,0.6979,0.6978,0.69785,129500000.0
2007-10-18 06:50:00,0.69785,0.6979,0.69785,0.6979,96800000.0
2007-10-18 06:51:00,0.6979,0.6979,0.6978,0.69785,203300000.0
2007-10-18 06:52:00,0.69785,0.69785,0.6978,0.69785,83500000.0
2007-10-18 06:53:00,0.69785,0.69795,0.69775,0.6979,357699999.0
2007-10-18 06:54:00,0.6979,0.6979,0.6979,0.6979,300800000.0
2007-10-18 06:55:00,0.6979,0.6979,0.6978,0.69785,119100000.0
2007-10-18 06:56:00,0.6978,0.69785,0.6978,0.69785,148300000.0
2007-10-18 06:57:00,0.69785,0.69785,0.69785,0.69785,27200000.0
2007-10-18 06:58:00,0.69785,0.69785,0.69765,0.69765,423199982.0
2007-10-18 06:59:00,0.69765,0.69775,0.69765,0.6977,429199994.0
2007-10-18 07:00:00,0.6977,0.69785,0.69765,0.6978,825699997.0
2007-10-18 07:01:00,0.6978,0.6978,0.69775,0.6978,571299993.0
2007-10-18 07:02:00,0.6978,0.6978,0.6978,0.6978,199200000.0
2007-10-18 07:03:00,0.6978,0.6978,0.69775,0.6978,323700000.0
2007-10-18 07:04:00,0.6978,0.6978,0.6978,0.6978,252000000.0
2007-10-18 07:05:00,0.6978,0.6978,0.69775,0.6978,156600000.0
2007-10-18 07:06:00,0.6978,0.6978,0.69775,0.6978,142800000.0
2007-10-18 07:07:00,0.6978,0.6978,0.69775,0.69775,217900000.0
2007-10-18 07:08:00,0.6978,0.6978,0.6977,0.6977,135600000.0
2007-10-18 07:09:00,0.6977,0.6977,0.6977,0.6977,340000000.0
2007-10-18 07:10:00,0.6977,0.6977,0.6977,0.6977,274400000.0
2007-10-18 07:11:00,0.6977,0.6977,0.69755,0.69765,380700000.0
2007-10-18 07:12:00,0.6977,0.6977,0.69765,0.6977,529800000.0
2007-10-18 07:13:00,0.6977,0.6977,0.6975,0.69755,640699999.0
2007-10-18 07:14:00,0.69755,0.69755,0.69745,0.69745,619900002.0
2007-10-18 07:15:00,0.69735,0.69745,0.6972,0.69745,63799999.0
2007-10-18 07:16:00,0.69745,0.6975,0.69745,0.69745,656799996.0
2007-10-18 07:17:00,0.6975,0.6975,0.69745,0.6975,472000000.0
2007-10-18 07:18:00,0.69745,0.6975,0.69735,0.6975,223500000.0
2007-10-18 07:19:00,0.6975,0.6975,0.69735,0.6975,153200000.0
2007-10-18 07:20:00,0.6975,0.6975,0.6974,0.69745,80900000.0
2007-10-18 07:21:00,0.6974,0.6975,0.6974,0.6975,147000000.0
2007-10-18 07:22:00,0.6975,0.6975,0.6974,0.6974,81800000.0
2007-10-18 07:23:00,0.6974,0.6975,0.6974,0.69745,221200000.0
2007-10-18 07:24:00,0.69745,0.6975,0.69745,0.69745,149600000.0
2007-10-18 07:25:00,0.69745,0.6975,0.69745,0.69745,80800000.0
2007-10-18 07:26:00,0.69745,0.69745,0.6974,0.69745,96000000.0
2007-10-18 07:27:00,0.69745,0.69745,0.69735,0.69745,249399998.0
2007-10-18 07:28:00,0.69745,0.69745,0.69745,0.69745,52800000.0
2007-10-18 07:29:00,0.69745,0.6975,0.6974,0.69745,154300000.0
2007-10-18 07:30:00,0.69745,0.69745,0.69745,0.69745,72800000.0
2007-10-18 07:31:00,0.69745,0.69745,0.6974,0.69745,133100000.0
2007-10-18 07:32:00,0.69745,0.6975,0.69745,0.6975,78400000.0
2007-10-18 07:33:00,0.69745,0.6975,0.69735,0.69735,755400000.0
2007-10-18 07:34:00,0.6974,0.6974,0.6973,0.6973,389200000.0
2007-10-18 07:35:00,0.6973,0.6974,0.69725,0.6974,307600000.0
2007-10-18 07:36:00,0.6974,0.6974,0.6973,0.69735,324800000.0
2007-10-18 07:37:00,0.6974,0.6974,0.69735,0.6974,211200000.0
2007-10-18 07:38:00,0.6974,0.6974,0.6973,0.6973,375000000.0
2007-10-18 07:39:00,0.6973,0.6973,0.69725,0.6973,326700008.0
2007-10-18 07:40:00,0.6973,0.6974,0.69725,0.6973,1072200028.0
2007-10-18 07:41:00,0.69735,0.6974,0.6973,0.6974,285300000.0
2007-10-18 07:42:00,0.6974,0.69745,0.69725,0.6973,256399999.0
2007-10-18 07:43:00,0.6973,0.69735,0.69725,0.6973,917600001.0
2007-10-18 07:44:00,0.6973,0.69735,0.6973,0.69735,322100000.0
2007-10-18 07:45:00,0.6973,0.6975,0.69725,0.6974,561399997.0
2007-10-18 07:46:00,0.6974,0.6975,0.69735,0.6974,720000002.0
2007-10-18 07:47:00,0.69745,0.6976,0.6974,0.69755,821800002.0
2007-10-18 07:48:00,0.69755,0.69755,0.69745,0.6975,354100000.0
2007-10-18 07:49:00,0.6975,0.6975,0.69735,0.6974,344700000.0
2007-10-18 07:50:00,0.6974,0.6974,0.69735,0.6974,356300000.0
2007-10-18 07:51:00,0.6974,0.6974,0.6973,0.69735,999600003.0
2007-10-18 07:52:00,0.69735,0.6974,0.69725,0.69735,1454700020.0
2007-10-18 07:53:00,0.69735,0.6974,0.69725,0.69735,353899997.0
2007-10-18 07:54:00,0.6974,0.6974,0.69725,0.6973,801700004.0
2007-10-18 07:55:00,0.6973,0.6973,0.6972,0.69725,1060999988.0
2007-10-18 07:56:00,0.6973,0.6973,0.69725,0.6973,497600001.0
2007-10-18 07:57:00,0.6973,0.6973,0.6971,0.69715,515600000.0
2007-10-18 07:58:00,0.69715,0.6972,0.69695,0.6971,625900001.0
2007-10-18 07:59:00,0.6971,0.69725,0.6971,0.69715,412000000.0
2007-10-18 08:00:00,0.69715,0.69715,0.6969,0.69695,361000000.0
2007-10-18 08:01:00,0.697,0.6971,0.69695,0.6971,903699999.0
2007-10-18 08:02:00,0.69705,0.6972,0.697,0.6971,562900000.0
2007-10-18 08:03:00,0.6971,0.6971,0.6969,0.697,408100002.0
2007-10-18 08:04:00,0.697,0.697,0.6968,0.6969,629900000.0
2007-10-18 08:05:00,0.6969,0.6969,0.69685,0.69685,553200000.0
2007-10-18 08:06:00,0.69685,0.69685,0.69675,0.6968,397600000.0
2007-10-18 08:07:00,0.6968,0.6969,0.69675,0.69685,494700001.0
2007-10-18 08:08:00,0.69685,0.6969,0.69685,0.69685,304500000.0
2007-10-18 08:09:00,0.69685,0.69695,0.69685,0.6969,1168000009.0
2007-10-18 08:10:00,0.6969,0.69695,0.69685,0.6969,897899998.0
2007-10-18 08:11:00,0.6969,0.69695,0.69685,0.69685,716999997.0
2007-10-18 08:12:00,0.69685,0.697,0.69685,0.69695,1113300002.0
2007-10-18 08:13:00,0.697,0.697,0.69685,0.6969,1610900008.0
2007-10-18 08:14:00,0.6969,0.69695,0.69675,0.6969,1103600011.0
2007-10-18 08:15:00,0.6969,0.697,0.6969,0.6969,495800000.0
2007-10-18 08:16:00,0.69695,0.697,0.6969,0.697,529099998.0
2007-10-18 08:17:00,0.697,0.697,0.6969,0.6969,235200000.0
2007-10-18 08:18:00,0.6969,0.697,0.69685,0.69685,1383299997.0
2007-10-18 08:19:00,0.69685,0.697,0.69685,0.697,647900000.0
2007-10-18 08:20:00,0.697,0.69715,0.69695,0.69695,1588799998.0
2007-10-18 08:21:00,0.69695,0.69695,0.69685,0.69695,1067999996.0
2007-10-18 08:22:00,0.6969,0.6971,0.6968,0.697,1792700005.0
2007-10-18 08:23:00,0.6971,0.69715,0.697,0.6971,1293699997.0
2007-10-18 08:24:00,0.6971,0.6971,0.69695,0.6971,1180899998.0
2007-10-18 08:25:00,0.6971,0.6972,0.697,0.69705,1215999998.0
2007-10-18 08:26:00,0.69705,0.69705,0.6969,0.697,1523000006.0
2007-10-18 08:27:00,0.697,0.69705,0.6969,0.69705,1361600000.0
2007-10-18 08:28:00,0.69705,0.6971,0.6969,0.69695,2112600005.0
2007-10-18 08:29:00,0.69695,0.69705,0.6969,0.697,1042799985.0
2007-10-18 08:30:00,0.697,0.6971,0.697,0.6971,522400000.0
2007-10-18 08:31:00,0.6971,0.6971,0.69695,0.69695,520800000.0
2007-10-18 08:32:00,0.69695,0.69705,0.6969,0.6969,809500000.0
2007-10-18 08:33:00,0.6969,0.69715,0.6969,0.69715,1634100016.0
2007-10-18 08:34:00,0.69715,0.69715,0.69705,0.6971,768700006.0
2007-10-18 08:35:00,0.6971,0.69725,0.69705,0.69715,1323999991.0
2007-10-18 08:36:00,0.69715,0.6972,0.69705,0.69705,604699999.0
2007-10-18 08:37:00,0.69705,0.6972,0.69705,0.6972,349600000.0
2007-10-18 08:38:00,0.6972,0.69725,0.69715,0.6972,602399998.0
2007-10-18 08:39:00,0.6972,0.69735,0.6972,0.69735,812000000.0
2007-10-18 08:40:00,0.69735,0.69755,0.6973,0.6974,1534399999.0
2007-10-18 08:41:00,0.6974,0.69745,0.6973,0.6974,961699998.0
2007-10-18 08:42:00,0.6974,0.69745,0.69735,0.6974,580800000.0
2007-10-18 08:43:00,0.6974,0.6976,0.6974,0.69755,644000000.0
2007-10-18 08:44:00,0.69755,0.69765,0.69745,0.6975,1809099992.0
2007-10-18 08:45:00,0.6975,0.69755,0.6975,0.6975,528800000.0
2007-10-18 08:46:00,0.69745,0.6975,0.69735,0.6974,1026300005.0
2007-10-18 08:47:00,0.6974,0.6974,0.69735,0.69735,932299991.0
2007-10-18 08:48:00,0.69735,0.6974,0.69735,0.6974,578600000.0
2007-10-18 08:49:00,0.6974,0.69755,0.6974,0.6975,568000000.0
2007-10-18 08:50:00,0.6975,0.6975,0.6974,0.6975,480800000.0
2007-10-18 08:51:00,0.6976,0.69775,0.6976,0.69775,480800000.0
2007-10-18 08:52:00,0.6978,0.6979,0.6976,0.6976,1554700000.0
2007-10-18 08:53:00,0.6976,0.6977,0.69755,0.6976,1999700011.0
2007-10-18 08:54:00,0.6976,0.69775,0.6976,0.6977,1576999983.0
2007-10-18 08:55:00,0.6977,0.6978,0.6977,0.6977,576000000.0
2007-10-18 08:56:00,0.6977,0.6978,0.69765,0.6978,780999995.0
2007-10-18 08:57:00,0.69775,0.6978,0.6977,0.6977,522800000.0
2007-10-18 08:58:00,0.6977,0.6977,0.69755,0.6977,1269599998.0
2007-10-18 08:59:00,0.6977,0.69775,0.69765,0.6977,480000000.0
2007-10-18 09:00:00,0.6977,0.69775,0.6976,0.69765,1330499995.0
2007-10-18 09:01:00,0.6977,0.6977,0.6976,0.6976,1634400000.0
2007-10-18 09:02:00,0.6977,0.69775,0.69765,0.69765,1634400000.0
2007-10-18 09:03:00,0.69765,0.69765,0.69755,0.6976,1985299996.0
2007-10-18 09:04:00,0.6976,0.69765,0.69755,0.69765,1184599993.0
2007-10-18 09:05:00,0.69765,0.69765,0.69755,0.6976,919200000.0
2007-10-18 09:06:00,0.69755,0.69765,0.69755,0.6976,958600000.0
2007-10-18 09:07:00,0.6976,0.69765,0.6975,0.69755,1077299995.0
2007-10-18 09:08:00,0.69755,0.6976,0.6975,0.6976,845500000.0
2007-10-18 09:09:00,0.6976,0.6977,0.6976,0.6976,1016800000.0
2007-10-18 09:10:00,0.6976,0.6977,0.69755,0.69765,1321100005.0
2007-10-18 09:11:00,0.69765,0.6978,0.6976,0.69765,1392999972.0
2007-10-18 09:12:00,0.69765,0.6977,0.69745,0.69745,1354699999.0
2007-10-18 09:13:00,0.69745,0.6975,0.6974,0.6974,1127400000.0
2007-10-18 09:14:00,0.69745,0.6975,0.6973,0.6973,806399998.0
2007-10-18 09:15:00,0.69735,0.6974,0.6973,0.69735,1421899970.0
2007-10-18 09:16:00,0.69735,0.6975,0.69735,0.69745,882399997.0
2007-10-18 09:17:00,0.69745,0.69745,0.6974,0.69745,379200000.0
2007-10-18 09:18:00,0.69745,0.69765,0.6974,0.69765,1564799988.0
2007-10-18 09:19:00,0.69765,0.6977,0.6976,0.69765,1654399999.0
2007-10-18 09:20:00,0.69765,0.69765,0.6975,0.69755,736000000.0
2007-10-18 09:21:00,0.6976,0.6976,0.6975,0.69755,950099993.0
2007-10-18 09:22:00,0.69755,0.6976,0.6975,0.6975,1021699992.0
2007-10-18 09:23:00,0.6975,0.6976,0.6975,0.69755,778399995.0
2007-10-18 09:24:00,0.69755,0.69755,0.69745,0.69755,798499988.0
2007-10-18 09:25:00,0.69755,0.6976,0.69745,0.69755,1031499997.0
2007-10-18 09:26:00,0.6976,0.6976,0.69745,0.69755,958200001.0
2007-10-18 09:27:00,0.6975,0.69755,0.6974,0.69745,1026999999.0
2007-10-18 09:28:00,0.69745,0.69775,0.69745,0.69775,2006400000.0
2007-10-18 09:29:00,0.69775,0.69785,0.6977,0.6978,736800000.0
2007-10-18 09:30:00,0.6978,0.6979,0.69775,0.69775,1043300000.0
2007-10-18 09:31:00,0.69775,0.6978,0.69765,0.6977,676000001.0
2007-10-18 09:32:00,0.6977,0.69785,0.6977,0.6978,716800000.0
2007-10-18 09:33:00,0.6978,0.6979,0.69775,0.69785,1408399993.0
2007-10-18 09:34:00,0.6979,0.69795,0.6978,0.6979,932299986.0
2007-10-18 09:35:00,0.6979,0.6979,0.69785,0.6979,576000000.0
2007-10-18 09:36:00,0.6978,0.698,0.6978,0.6979,470300000.0
2007-10-18 09:37:00,0.69795,0.69815,0.69795,0.6981,470300000.0
2007-10-18 09:38:00,0.6981,0.6982,0.69795,0.69815,651900002.0
2007-10-18 09:39:00,0.69815,0.69815,0.69795,0.698,733600000.0
2007-10-18 09:40:00,0.698,0.69815,0.6979,0.69815,1295199990.0
2007-10-18 09:41:00,0.69815,0.69815,0.6979,0.6979,571999999.0
2007-10-18 09:42:00,0.6979,0.6979,0.69775,0.69785,621400002.0
2007-10-18 09:43:00,0.69785,0.6979,0.6978,0.6978,403900000.0
2007-10-18 09:44:00,0.6978,0.6978,0.69775,0.6978,1191500002.0
2007-10-18 09:45:00,0.6978,0.6978,0.69765,0.69765,512800000.0
2007-10-18 09:46:00,0.69765,0.6977,0.6976,0.6977,440000000.0
2007-10-18 09:47:00,0.6977,0.69785,0.6977,0.69775,789600000.0
2007-10-18 09:48:00,0.69775,0.6978,0.69775,0.6978,990499993.0
2007-10-18 09:49:00,0.6978,0.6978,0.69765,0.69765,784200003.0
2007-10-18 09:50:00,0.69765,0.6978,0.69765,0.6978,804899997.0
2007-10-18 09:51:00,0.6978,0.6978,0.69775,0.69775,282300000.0
2007-10-18 09:52:00,0.69775,0.6978,0.6977,0.6978,538400000.0
2007-10-18 09:53:00,0.6978,0.6978,0.69775,0.69775,872800000.0
2007-10-18 09:54:00,0.69775,0.69785,0.69775,0.69775,1242399995.0
2007-10-18 09:55:00,0.6978,0.6979,0.6978,0.6978,1046100000.0
2007-10-18 09:56:00,0.6979,0.6979,0.69775,0.69775,1046100000.0
2007-10-18 09:57:00,0.69775,0.69785,0.69775,0.6978,2092299997.0
2007-10-18 09:58:00,0.6978,0.6978,0.69775,0.69775,678400000.0
2007-10-18 09:59:00,0.69775,0.6978,0.69765,0.6978,733000000.0
2007-10-18 10:00:00,0.6978,0.6978,0.6976,0.6978,2094499991.0
2007-10-18 10:01:00,0.6978,0.6978,0.6977,0.6977,710400000.0
2007-10-18 10:02:00,0.69775,0.6978,0.69775,0.69775,710400000.0
2007-10-18 10:03:00,0.69775,0.69795,0.69775,0.69795,2077999992.0
2007-10-18 10:04:00,0.698,0.6982,0.6979,0.6979,1576900003.0
2007-10-18 10:05:00,0.698,0.6981,0.698,0.698,1576900003.0
2007-10-18 10:06:00,0.69815,0.69815,0.69795,0.69795,1576900003.0
2007-10-18 10:07:00,0.69795,0.6981,0.6979,0.698,2144899991.0
2007-10-18 10:08:00,0.698,0.698,0.6979,0.6979,1134999994.0
2007-10-18 10:09:00,0.69795,0.698,0.6979,0.698,1083500000.0
2007-10-18 10:10:00,0.698,0.698,0.69775,0.69775,1259200001.0
2007-10-18 10:11:00,0.69775,0.69785,0.69775,0.6978,1661500003.0
2007-10-18 10:12:00,0.69775,0.69785,0.69765,0.69775,1032400001.0
2007-10-18 10:13:00,0.69775,0.69775,0.6977,0.69775,1151200000.0
2007-10-18 10:14:00,0.69775,0.69775,0.69765,0.69775,789000002.0
2007-10-18 10:15:00,0.69775,0.69775,0.6977,0.69775,1110400000.0
2007-10-18 10:16:00,0.69775,0.6978,0.69765,0.6977,1355200008.0
2007-10-18 10:18:00,0.6977,0.69775,0.6976,0.69765,1996299989.0
2007-10-18 10:19:00,0.6977,0.6977,0.6976,0.6977,1958999996.0
2007-10-18 10:20:00,0.6977,0.6977,0.6976,0.6977,2013600011.0
2007-10-18 10:21:00,0.6977,0.69775,0.69765,0.69765,2013600011.0
2007-10-18 10:22:00,0.6977,0.6977,0.69765,0.69765,659500002.0
2007-10-18 10:23:00,0.69765,0.6978,0.69765,0.6978,797999988.0
2007-10-18 10:24:00,0.6978,0.69785,0.6978,0.6978,546300000.0
2007-10-18 10:25:00,0.69785,0.69785,0.69775,0.6978,1811200035.0
2007-10-18 10:26:00,0.6978,0.69785,0.69775,0.6978,943099997.0
2007-10-18 10:27:00,0.6978,0.6978,0.69765,0.6977,493600000.0
2007-10-18 10:28:00,0.6977,0.69775,0.69765,0.69775,1012899990.0
2007-10-18 10:29:00,0.69775,0.6978,0.69755,0.69755,1318199990.0
2007-10-18 10:30:00,0.69755,0.69755,0.69585,0.69665,983200001.0
2007-10-18 10:31:00,0.69665,0.69685,0.69665,0.69685,1657200001.0
2007-10-18 10:32:00,0.69685,0.69685,0.69665,0.6967,2056999996.0
2007-10-18 10:33:00,0.6967,0.69695,0.6967,0.6969,1169600000.0
2007-10-18 10:34:00,0.6969,0.69715,0.6969,0.6971,1559999993.0
2007-10-18 10:35:00,0.6971,0.6971,0.697,0.69705,713599998.0
2007-10-18 10:36:00,0.69705,0.6974,0.69705,0.69735,1443600000.0
2007-10-18 10:37:00,0.69735,0.6974,0.69725,0.6974,1018400002.0
2007-10-18 10:38:00,0.6974,0.6974,0.6973,0.69735,1234400005.0
2007-10-18 10:39:00,0.69735,0.69745,0.69735,0.6974,785400000.0
2007-10-18 10:40:00,0.6974,0.6974,0.69715,0.6972,1970599993.0
2007-10-18 10:41:00,0.69715,0.6972,0.697,0.6971,1328399999.0
2007-10-18 10:42:00,0.697,0.697,0.697,0.697,1541599992.0
2007-10-18 10:43:00,0.6971,0.6971,0.69695,0.697,1541599992.0
2007-10-18 10:44:00,0.697,0.697,0.69675,0.6969,1584499999.0
2007-10-18 10:45:00,0.6969,0.697,0.69685,0.6969,663200000.0
2007-10-18 10:46:00,0.6969,0.6969,0.6967,0.6968,867200000.0
2007-10-18 10:47:00,0.6968,0.6969,0.69655,0.6966,1404800000.0
2007-10-18 10:48:00,0.6966,0.69665,0.6964,0.69645,1570999994.0
2007-10-18 10:49:00,0.6965,0.6966,0.69645,0.6965,1451900012.0
2007-10-18 10:50:00,0.6965,0.69655,0.69645,0.69655,1003200002.0
2007-10-18 10:51:00,0.69655,0.6966,0.69645,0.6965,1207400002.0
2007-10-18 10:52:00,0.6965,0.6966,0.69645,0.6966,1373799989.0
2007-10-18 10:53:00,0.6966,0.69665,0.69655,0.69665,675799994.0
2007-10-18 10:54:00,0.69665,0.6967,0.69665,0.6967,1016500017.0
2007-10-18 10:55:00,0.6967,0.69675,0.6966,0.69675,2086599990.0
2007-10-18 10:56:00,0.69675,0.6968,0.69665,0.6968,1526699995.0
2007-10-18 10:57:00,0.6967,0.69675,0.69655,0.69655,1810200004.0
2007-10-18 10:58:00,0.69655,0.69665,0.6965,0.6966,1484400001.0
2007-10-18 10:59:00,0.6966,0.6967,0.69655,0.6966,939799987.0
2007-10-18 11:00:00,0.6966,0.6968,0.6965,0.6968,1698799997.0
2007-10-18 11:01:00,0.6968,0.6968,0.6967,0.69675,1090899995.0
2007-10-18 11:02:00,0.69675,0.69695,0.6967,0.69695,1733699984.0
2007-10-18 11:03:00,0.69695,0.69705,0.69695,0.69695,1275200000.0
2007-10-18 11:04:00,0.6968,0.6969,0.6968,0.6968,1904700007.0
2007-10-18 11:05:00,0.6969,0.697,0.6968,0.697,1904700007.0
2007-10-18 11:06:00,0.6971,0.6973,0.6971,0.6972,1904700007.0
2007-10-18 11:07:00,0.6973,0.6973,0.6972,0.6972,1904700007.0
2007-10-18 11:08:00,0.69725,0.69735,0.6972,0.6973,1904700007.0
2007-10-18 11:09:00,0.6971,0.6973,0.6971,0.6973,1768499998.0
2007-10-18 11:10:00,0.6974,0.6975,0.69735,0.6975,1768499998.0
2007-10-18 11:11:00,0.6975,0.69765,0.69745,0.69765,954400000.0
2007-10-18 11:12:00,0.69765,0.69765,0.69745,0.69745,1787100016.0
2007-10-18 11:13:00,0.6975,0.69755,0.69745,0.6975,1971700003.0
2007-10-18 11:14:00,0.6975,0.6975,0.69745,0.6975,1207400006.0
2007-10-18 11:15:00,0.6973,0.6973,0.6972,0.6972,1285599997.0
2007-10-18 11:16:00,0.6973,0.6974,0.69725,0.6974,1285599997.0
2007-10-18 11:17:00,0.6974,0.6974,0.6974,0.6974,761600000.0
2007-10-18 11:18:00,0.6974,0.6974,0.69725,0.69725,1378399998.0
2007-10-18 11:19:00,0.69725,0.6973,0.69715,0.69725,1503099984.0
2007-10-18 11:20:00,0.6972,0.69725,0.6972,0.69725,211900000.0
2007-10-18 11:21:00,0.6973,0.6973,0.6972,0.6972,636000000.0
2007-10-18 11:22:00,0.6972,0.6973,0.6972,0.69725,883100000.0
2007-10-18 11:23:00,0.6972,0.69735,0.6972,0.6973,1359300009.0
2007-10-18 11:24:00,0.6973,0.6973,0.69725,0.6973,651999999.0
2007-10-18 11:25:00,0.6973,0.69735,0.6972,0.6973,869600000.0
2007-10-18 11:26:00,0.6973,0.69735,0.69725,0.69735,637600000.0
2007-10-18 11:27:00,0.69735,0.6974,0.6973,0.6973,403200000.0
2007-10-18 11:28:00,0.6973,0.69735,0.69715,0.69715,1312599998.0
2007-10-18 11:29:00,0.6972,0.69725,0.69715,0.6972,949899996.0
2007-10-18 11:30:00,0.6972,0.6972,0.69715,0.69715,528899991.0
2007-10-18 11:31:00,0.6972,0.69725,0.69715,0.69715,1223299980.0
2007-10-18 11:32:00,0.69715,0.69725,0.697,0.69705,2067699982.0
2007-10-18 11:33:00,0.697,0.6971,0.69695,0.69705,1463200000.0
2007-10-18 11:34:00,0.69705,0.6972,0.697,0.69715,1480400002.0
2007-10-18 11:35:00,0.69715,0.6972,0.6971,0.6972,812000001.0
2007-10-18 11:36:00,0.6972,0.69725,0.69715,0.69715,1213399982.0
2007-10-18 11:37:00,0.6972,0.6974,0.6972,0.69725,1908899998.0
2007-10-18 11:38:00,0.6973,0.6973,0.69715,0.6973,1675699997.0
2007-10-18 11:39:00,0.6973,0.6973,0.6973,0.6973,530400000.0
2007-10-18 11:40:00,0.6973,0.6973,0.6973,0.6973,407200000.0
2007-10-18 11:41:00,0.6973,0.6973,0.69725,0.6973,1197499981.0
2007-10-18 11:42:00,0.6973,0.6973,0.6972,0.6972,694399995.0
2007-10-18 11:43:00,0.6972,0.6972,0.69705,0.6971,1547699994.0
2007-10-18 11:44:00,0.6971,0.69715,0.69705,0.69705,918000007.0
2007-10-18 11:45:00,0.69705,0.69715,0.697,0.6971,704000000.0
2007-10-18 11:46:00,0.6971,0.69715,0.69705,0.6971,684800000.0
2007-10-18 11:47:00,0.6971,0.69715,0.69705,0.6971,1173699982.0
2007-10-18 11:48:00,0.6971,0.69715,0.69705,0.69705,865699990.0
2007-10-18 11:49:00,0.6971,0.6971,0.697,0.697,615199994.0
2007-10-18 11:50:00,0.69705,0.69705,0.6969,0.6969,1812500006.0
2007-10-18 11:51:00,0.6967,0.6968,0.6967,0.6968,1137599995.0
2007-10-18 11:52:00,0.6969,0.697,0.6969,0.6969,1137599995.0
2007-10-18 11:53:00,0.6969,0.6969,0.69685,0.6969,628000000.0
2007-10-18 11:54:00,0.6969,0.69705,0.6969,0.697,1095300000.0
2007-10-18 11:55:00,0.69705,0.6971,0.697,0.6971,1156800000.0
2007-10-18 11:56:00,0.6971,0.69715,0.697,0.69705,1982000017.0
2007-10-18 11:57:00,0.69705,0.69715,0.69705,0.69715,2002099993.0
2007-10-18 11:58:00,0.69715,0.69725,0.6971,0.69725,1737999990.0
2007-10-18 11:59:00,0.6972,0.6972,0.6971,0.69715,1600599998.0
2007-10-18 12:00:00,0.69715,0.6972,0.69705,0.69715,1663500010.0
2007-10-18 12:01:00,0.6971,0.69715,0.69705,0.69715,1174599993.0
2007-10-18 12:02:00,0.69715,0.6973,0.69715,0.69725,1351500014.0
2007-10-18 12:03:00,0.6973,0.6973,0.6971,0.6972,920199990.0
2007-10-18 12:04:00,0.6971,0.6972,0.6971,0.6972,920199990.0
2007-10-18 12:05:00,0.6973,0.6973,0.6971,0.6971,920199990.0
2007-10-18 12:06:00,0.6972,0.6972,0.69715,0.69715,920199990.0
2007-10-18 12:07:00,0.6972,0.6972,0.69715,0.6972,799300001.0
2007-10-18 12:08:00,0.6972,0.69725,0.6972,0.69725,372799999.0
2007-10-18 12:09:00,0.69725,0.6973,0.6972,0.6973,1160399990.0
2007-10-18 12:10:00,0.6973,0.69735,0.6973,0.69735,1119999995.0
2007-10-18 12:11:00,0.69735,0.6974,0.69735,0.6974,157600000.0
2007-10-18 12:12:00,0.6974,0.6974,0.69725,0.6973,902900002.0
2007-10-18 12:13:00,0.6973,0.6973,0.69725,0.69725,668799992.0
2007-10-18 12:14:00,0.69725,0.6973,0.6972,0.6973,588199998.0
2007-10-18 12:15:00,0.6973,0.6973,0.69725,0.6973,763799994.0
2007-10-18 12:16:00,0.6971,0.6971,0.6971,0.6971,1299200002.0
2007-10-18 12:17:00,0.6972,0.6972,0.6971,0.6972,1299200002.0
2007-10-18 12:18:00,0.6972,0.6972,0.6971,0.6971,1299200002.0
2007-10-18 12:19:00,0.6971,0.6972,0.6971,0.69715,1242399998.0
2007-10-18 12:20:00,0.6972,0.6972,0.6972,0.6972,843999992.0
2007-10-18 12:21:00,0.6972,0.69735,0.6972,0.6973,843999992.0
2007-10-18 12:22:00,0.6973,0.69735,0.6972,0.6972,1451900003.0
2007-10-18 12:23:00,0.6972,0.6972,0.697,0.69705,1143699987.0
2007-10-18 12:24:00,0.69705,0.6972,0.69705,0.6972,642800004.0
2007-10-18 12:25:00,0.69715,0.6972,0.69705,0.6971,695599992.0
2007-10-18 12:26:00,0.6971,0.6971,0.69705,0.6971,613800002.0
2007-10-18 12:27:00,0.6971,0.6972,0.69705,0.69715,440300000.0
2007-10-18 12:28:00,0.6972,0.6972,0.69705,0.69715,1330600004.0
2007-10-18 12:29:00,0.69715,0.6972,0.6971,0.6972,213600000.0
2007-10-18 12:30:00,0.6972,0.6972,0.69715,0.6972,434429509.0
2007-10-18 12:31:00,0.6972,0.69725,0.69715,0.6972,427645256.0
2007-10-18 12:32:00,0.6972,0.6972,0.6971,0.6972,226549948.0
2007-10-18 12:33:00,0.6972,0.6973,0.6971,0.6972,480000000.0
2007-10-18 12:34:00,0.6972,0.6973,0.6972,0.6973,497600000.0
2007-10-18 12:35:00,0.6973,0.6973,0.69715,0.69715,810700009.0
2007-10-18 12:36:00,0.69715,0.6973,0.69715,0.69725,666300005.0
2007-10-18 12:37:00,0.69725,0.6973,0.6972,0.6972,544000000.0
2007-10-18 12:38:00,0.6972,0.69735,0.6972,0.69735,515200000.0
2007-10-18 12:39:00,0.69735,0.69765,0.6973,0.6976,704800000.0
2007-10-18 12:40:00,0.6976,0.69765,0.6975,0.69755,991200000.0
2007-10-18 12:41:00,0.69755,0.6976,0.69745,0.69745,1976399985.0
2007-10-18 12:42:00,0.69745,0.6975,0.6973,0.6973,1781800003.0
2007-10-18 12:43:00,0.6973,0.6974,0.6973,0.6974,864100008.0
2007-10-18 12:44:00,0.6974,0.6974,0.6974,0.6974,712800000.0
2007-10-18 12:45:00,0.6974,0.6974,0.69735,0.6974,825400005.0
2007-10-18 12:46:00,0.69735,0.69745,0.69735,0.6974,1028399996.0
2007-10-18 12:47:00,0.6974,0.6974,0.6973,0.69735,871199995.0
2007-10-18 12:48:00,0.6973,0.69745,0.69725,0.69745,1235100003.0
2007-10-18 12:49:00,0.6974,0.6975,0.69735,0.69745,2123200000.0
2007-10-18 12:50:00,0.69745,0.6975,0.6974,0.6974,674800000.0
2007-10-18 12:51:00,0.6973,0.6973,0.6972,0.6972,1313000008.0
2007-10-18 12:53:00,0.69725,0.6973,0.69725,0.69725,1313000008.0
2007-10-18 12:54:00,0.6973,0.69735,0.69725,0.6973,1535600021.0
2007-10-18 12:55:00,0.6973,0.6974,0.6973,0.6973,477700008.0
2007-10-18 12:56:00,0.6973,0.6974,0.69725,0.6974,818000002.0
2007-10-18 12:57:00,0.6974,0.6975,0.69735,0.6975,1396199991.0
2007-10-18 12:58:00,0.6975,0.6975,0.69735,0.69735,787999993.0
2007-10-18 12:59:00,0.69735,0.69745,0.69735,0.69745,1060000008.0
2007-10-18 13:00:00,0.6974,0.6974,0.6973,0.6973,1064899992.0
2007-10-18 13:01:00,0.6974,0.6976,0.69735,0.69745,1064899992.0
2007-10-18 13:02:00,0.6974,0.69745,0.69735,0.6974,1180800008.0
2007-10-18 13:03:00,0.6974,0.6974,0.69725,0.69725,644800000.0
2007-10-18 13:04:00,0.69725,0.6973,0.6971,0.6973,1178399997.0
2007-10-18 13:05:00,0.6973,0.69735,0.6972,0.6973,1495000018.0
2007-10-18 13:06:00,0.6973,0.6973,0.69715,0.6972,1058300003.0
2007-10-18 13:07:00,0.6972,0.6972,0.69695,0.697,1654400029.0
2007-10-18 13:08:00,0.697,0.6973,0.69695,0.6972,1071999987.0
2007-10-18 13:09:00,0.6972,0.6974,0.6972,0.6973,875100000.0
2007-10-18 13:10:00,0.6973,0.6973,0.69705,0.6971,1173199986.0
2007-10-18 13:11:00,0.69705,0.6972,0.69705,0.6972,1388400002.0
2007-10-18 13:12:00,0.6972,0.6972,0.6971,0.6971,611999998.0
2007-10-18 13:13:00,0.697,0.6971,0.697,0.697,611999998.0
2007-10-18 13:14:00,0.6969,0.697,0.6969,0.6969,611999998.0
2007-10-18 13:15:00,0.697,0.697,0.6969,0.6969,611999998.0
2007-10-18 13:16:00,0.697,0.6971,0.697,0.69705,611999998.0
2007-10-18 13:17:00,0.69705,0.69705,0.697,0.697,353600000.0
2007-10-18 13:18:00,0.697,0.69705,0.69695,0.697,1291300006.0
2007-10-18 13:19:00,0.697,0.69715,0.69695,0.69715,908199997.0
2007-10-18 13:20:00,0.69715,0.69715,0.69705,0.6971,1454399994.0
2007-10-18 13:21:00,0.6971,0.6972,0.69705,0.6971,1042100007.0
2007-10-18 13:22:00,0.6971,0.69715,0.69705,0.6971,1286599964.0
2007-10-18 13:23:00,0.69715,0.6972,0.6971,0.6971,429300000.0
2007-10-18 13:24:00,0.6971,0.6972,0.69705,0.6971,1106499997.0
2007-10-18 13:25:00,0.6971,0.69715,0.6971,0.69715,395200000.0
2007-10-18 13:26:00,0.69715,0.69725,0.6971,0.6972,1162600011.0
2007-10-18 13:27:00,0.6972,0.69725,0.69705,0.6971,856200009.0
2007-10-18 13:28:00,0.6971,0.6972,0.6971,0.69715,972500001.0
2007-10-18 13:29:00,0.6972,0.6972,0.6971,0.6971,739999997.0
2007-10-18 13:30:00,0.6972,0.6973,0.6972,0.69725,739999997.0
2007-10-18 13:31:00,0.69725,0.6973,0.6972,0.6973,793999989.0
2007-10-18 13:32:00,0.6973,0.6973,0.6971,0.6971,1137599999.0
2007-10-18 13:33:00,0.69705,0.69715,0.69705,0.6971,1296800001.0
2007-10-18 13:34:00,0.6971,0.69725,0.697,0.69725,2067899999.0
2007-10-18 13:35:00,0.69725,0.6973,0.69705,0.6973,1955799996.0
2007-10-18 13:36:00,0.6973,0.69745,0.6973,0.69745,1403999998.0
2007-10-18 13:37:00,0.69745,0.69745,0.6973,0.69735,1291199980.0
2007-10-18 13:38:00,0.6973,0.69735,0.69725,0.69735,1593199983.0
2007-10-18 13:39:00,0.69735,0.69745,0.69735,0.6974,1288799990.0
2007-10-18 13:40:00,0.6974,0.6974,0.69735,0.6974,1040800006.0
2007-10-18 13:41:00,0.6974,0.6974,0.69735,0.69735,1236000000.0
2007-10-18 13:42:00,0.6974,0.6974,0.69735,0.6974,1047200000.0
2007-10-18 13:43:00,0.6974,0.6975,0.69735,0.69745,1467199997.0
2007-10-18 13:44:00,0.69745,0.69745,0.69735,0.6974,1213799998.0
2007-10-18 13:45:00,0.6974,0.69745,0.69735,0.69745,1000800000.0
2007-10-18 13:46:00,0.69745,0.69745,0.69735,0.6974,1049600001.0
2007-10-18 13:47:00,0.6974,0.6975,0.6974,0.69745,1057600001.0
2007-10-18 13:48:00,0.69745,0.6975,0.69745,0.6975,947299989.0
2007-10-18 13:49:00,0.69745,0.6975,0.6974,0.6974,643500000.0
2007-10-18 13:50:00,0.6974,0.69745,0.6973,0.69745,1837399994.0
2007-10-18 13:51:00,0.69745,0.6975,0.6974,0.69745,1304000000.0
2007-10-18 13:52:00,0.69745,0.6975,0.69745,0.69745,823200000.0
2007-10-18 13:53:00,0.69745,0.69755,0.69745,0.69755,1558400000.0
2007-10-18 13:54:00,0.6976,0.69775,0.69755,0.6977,1694700002.0
2007-10-18 13:55:00,0.69775,0.6978,0.6977,0.6977,620000000.0
2007-10-18 13:56:00,0.6977,0.6977,0.69755,0.6976,1815300007.0
2007-10-18 13:57:00,0.69765,0.6977,0.6976,0.6976,1824799972.0
2007-10-18 13:58:00,0.6976,0.6976,0.6974,0.6975,1256500010.0
2007-10-18 13:59:00,0.6975,0.6975,0.69745,0.6975,675200000.0
2007-10-18 14:00:00,0.6975,0.6976,0.6975,0.69755,534399999.0
2007-10-18 14:01:00,0.69755,0.6976,0.6975,0.6976,536700001.0
2007-10-18 14:02:00,0.6976,0.69775,0.6976,0.69775,1770500003.0
2007-10-18 14:03:00,0.6978,0.69795,0.6977,0.6978,1525599991.0
2007-10-18 14:04:00,0.6979,0.6979,0.6978,0.6978,1923900003.0
2007-10-18 14:05:00,0.698,0.698,0.6979,0.698,1923900003.0
2007-10-18 14:06:00,0.6981,0.69815,0.698,0.698,1923900003.0
2007-10-18 14:07:00,0.6979,0.6979,0.6979,0.6979,1370400000.0
2007-10-18 14:09:00,0.69795,0.698,0.6979,0.69795,1370400000.0
2007-10-18 14:10:00,0.6978,0.698,0.6978,0.698,1744999993.0
2007-10-18 14:11:00,0.69805,0.69815,0.6979,0.698,1744999993.0
2007-10-18 14:12:00,0.698,0.698,0.6978,0.6978,1944600002.0
2007-10-18 14:13:00,0.6978,0.69795,0.6978,0.6979,1944600002.0
2007-10-18 14:14:00,0.6979,0.6979,0.6979,0.6979,1577600005.0
2007-10-18 14:15:00,0.6979,0.698,0.69785,0.69795,1577600005.0
2007-10-18 14:16:00,0.698,0.698,0.6977,0.6979,1034400000.0
2007-10-18 14:17:00,0.6979,0.6979,0.6978,0.6979,1034400000.0
2007-10-18 14:18:00,0.6979,0.69805,0.6978,0.69805,1550399997.0
2007-10-18 14:19:00,0.6979,0.698,0.6979,0.698,716799998.0
2007-10-18 14:20:00,0.6981,0.6981,0.69805,0.69805,716799998.0
2007-10-18 14:21:00,0.69805,0.6981,0.69795,0.698,1059999999.0
2007-10-18 14:22:00,0.6978,0.6979,0.6978,0.6979,2026000000.0
2007-10-18 14:24:00,0.69795,0.698,0.69785,0.6979,2026000000.0
2007-10-18 14:25:00,0.69795,0.69795,0.6979,0.69795,995200001.0
2007-10-18 14:26:00,0.6978,0.6979,0.6978,0.6979,2101200038.0
2007-10-18 14:27:00,0.6978,0.6979,0.6978,0.6978,2101200038.0
2007-10-18 14:28:00,0.6979,0.6979,0.69775,0.6979,2101200038.0
2007-10-18 14:29:00,0.69785,0.698,0.69785,0.6979,1076400000.0
2007-10-18 14:30:00,0.6979,0.69815,0.69785,0.69805,1343800001.0
2007-10-18 14:31:00,0.69805,0.69805,0.6979,0.69795,1689300004.0
2007-10-18 14:32:00,0.6979,0.6979,0.6978,0.6978,2073799998.0
2007-10-18 14:33:00,0.6979,0.698,0.6978,0.6979,2073799998.0
2007-10-18 14:34:00,0.6979,0.6979,0.6978,0.69785,916600003.0
2007-10-18 14:35:00,0.69785,0.6979,0.69775,0.6979,1768999992.0
2007-10-18 14:36:00,0.6979,0.6979,0.69775,0.6979,859000004.0
2007-10-18 14:37:00,0.6979,0.6979,0.6976,0.6976,1180199999.0
2007-10-18 14:38:00,0.6975,0.6976,0.6975,0.6976,1909900000.0
2007-10-18 14:39:00,0.6977,0.6977,0.6976,0.6977,1909900000.0
2007-10-18 14:40:00,0.6978,0.6979,0.69775,0.6978,1909900000.0
2007-10-18 14:41:00,0.6976,0.6977,0.6976,0.6976,1618799987.0
2007-10-18 14:42:00,0.6977,0.69785,0.6977,0.69785,1618799987.0
2007-10-18 14:43:00,0.6978,0.6978,0.69775,0.6978,703199999.0
2007-10-18 14:44:00,0.6978,0.69785,0.69775,0.6978,809600000.0
2007-10-18 14:45:00,0.6978,0.6978,0.6978,0.6978,693600000.0
2007-10-18 14:46:00,0.6978,0.6978,0.69765,0.6977,1672999972.0
2007-10-18 14:47:00,0.6977,0.6978,0.6976,0.6977,1360699996.0
2007-10-18 14:48:00,0.6977,0.6978,0.6977,0.6977,761600000.0
2007-10-18 14:49:00,0.6977,0.6978,0.6977,0.6977,712000000.0
2007-10-18 14:50:00,0.6977,0.6978,0.69765,0.69765,1947800023.0
2007-10-18 14:51:00,0.69765,0.6977,0.6975,0.6976,1542100000.0
2007-10-18 14:52:00,0.6976,0.6976,0.6974,0.6975,2036900003.0
2007-10-18 14:53:00,0.6976,0.6977,0.6975,0.6976,2036900003.0
2007-10-18 14:54:00,0.6976,0.69765,0.6975,0.6976,1012000000.0
2007-10-18 14:56:00,0.6976,0.6976,0.69745,0.6975,1736099990.0
2007-10-18 14:57:00,0.6975,0.69755,0.6974,0.6975,1845300002.0
2007-10-18 14:58:00,0.69745,0.69755,0.69745,0.6975,1455999992.0
2007-10-18 14:59:00,0.6975,0.6977,0.6975,0.6977,1712000002.0
2007-10-18 15:00:00,0.6975,0.6976,0.6975,0.6976,798400000.0
2007-10-18 15:01:00,0.69765,0.6977,0.69755,0.6976,798400000.0
2007-10-18 15:02:00,0.6976,0.69775,0.69755,0.69775,1315200004.0
2007-10-18 15:03:00,0.69775,0.6978,0.6977,0.6977,952000000.0
2007-10-18 15:04:00,0.6977,0.6977,0.6976,0.6976,1296000000.0
2007-10-18 15:05:00,0.6976,0.6976,0.69745,0.6976,1490600009.0
2007-10-18 15:06:00,0.6976,0.6977,0.69755,0.6976,1309900000.0
2007-10-18 15:07:00,0.69765,0.69765,0.69755,0.69755,1148699996.0
2007-10-18 15:08:00,0.69755,0.6977,0.69745,0.69765,1848399986.0
2007-10-18 15:09:00,0.69765,0.6977,0.6976,0.69765,1312800001.0
2007-10-18 15:10:00,0.6975,0.6976,0.6975,0.6976,972300000.0
2007-10-18 15:11:00,0.69765,0.69765,0.69755,0.6976,972300000.0
2007-10-18 15:12:00,0.6976,0.69765,0.69755,0.6976,2048699997.0
2007-10-18 15:13:00,0.69755,0.6977,0.69755,0.69765,1325300022.0
2007-10-18 15:14:00,0.6977,0.69775,0.69765,0.6977,1422299992.0
2007-10-18 15:15:00,0.6977,0.6978,0.69765,0.6977,1863999992.0
2007-10-18 15:16:00,0.6977,0.69775,0.69765,0.69775,555099999.0
2007-10-18 15:18:00,0.6977,0.69775,0.6977,0.6977,886400000.0
2007-10-18 15:19:00,0.6977,0.6977,0.6976,0.6976,1166700000.0
2007-10-18 15:20:00,0.6976,0.6976,0.6975,0.6976,2000400018.0
2007-10-18 15:21:00,0.6977,0.6977,0.69755,0.6976,2000400018.0
2007-10-18 15:22:00,0.6976,0.6976,0.6975,0.6975,1226200000.0
2007-10-18 15:23:00,0.6976,0.69765,0.6976,0.6976,1226200000.0
2007-10-18 15:24:00,0.6976,0.6977,0.6976,0.69765,891700000.0
2007-10-18 15:25:00,0.6976,0.6977,0.6976,0.6977,2062499997.0
2007-10-18 15:26:00,0.6977,0.6977,0.69755,0.69765,775200006.0
2007-10-18 15:27:00,0.69765,0.6977,0.69755,0.6977,1185300002.0
2007-10-18 15:28:00,0.6977,0.69775,0.6976,0.6976,616900000.0
2007-10-18 15:29:00,0.6976,0.6977,0.69755,0.69765,1676999989.0
2007-10-18 15:30:00,0.6975,0.6977,0.6975,0.6976,1963999984.0
2007-10-18 15:31:00,0.6977,0.6977,0.6976,0.6976,1963999984.0
2007-10-18 15:32:00,0.6977,0.69785,0.69765,0.6978,1963999984.0
2007-10-18 15:33:00,0.6978,0.6978,0.6977,0.69775,1315499997.0
2007-10-18 15:34:00,0.6976,0.6977,0.6976,0.6977,1309100033.0
2007-10-18 15:35:00,0.69775,0.69775,0.6977,0.69775,1309100033.0
2007-10-18 15:36:00,0.69775,0.6978,0.6977,0.6978,1408200002.0
2007-10-18 15:37:00,0.6978,0.6978,0.6977,0.69775,2033199983.0
2007-10-18 15:38:00,0.69775,0.6978,0.6977,0.6977,1009499996.0
2007-10-18 15:39:00,0.6977,0.69785,0.6977,0.6978,1749299998.0
2007-10-18 15:40:00,0.6978,0.6979,0.6978,0.69785,1530400000.0
2007-10-18 15:41:00,0.69785,0.69785,0.69775,0.69775,1494399998.0
2007-10-18 15:42:00,0.6978,0.6978,0.6977,0.69775,1685299995.0
2007-10-18 15:43:00,0.69775,0.6978,0.6977,0.69775,2105100002.0
2007-10-18 15:44:00,0.6976,0.6977,0.6976,0.6977,1854600006.0
2007-10-18 15:45:00,0.6978,0.6978,0.6977,0.6977,1854600006.0
2007-10-18 15:46:00,0.6977,0.69785,0.6977,0.69785,1854600006.0
2007-10-18 15:47:00,0.69775,0.69785,0.69775,0.69785,1347699993.0
2007-10-18 15:48:00,0.69785,0.6979,0.69785,0.69785,1161700003.0
2007-10-18 15:49:00,0.69785,0.6979,0.6978,0.6978,1107999999.0
2007-10-18 15:50:00,0.6978,0.6978,0.6977,0.6978,1684000000.0
2007-10-18 15:51:00,0.6978,0.69785,0.6977,0.6978,1299999998.0
2007-10-18 15:52:00,0.6978,0.6978,0.69775,0.6978,836000004.0
2007-10-18 15:53:00,0.6978,0.69785,0.69775,0.69785,1656900019.0
2007-10-18 15:54:00,0.69785,0.69785,0.6977,0.6978,1364000004.0
2007-10-18 15:55:00,0.6978,0.6978,0.6977,0.6977,1422000011.0
2007-10-18 15:56:00,0.69785,0.69785,0.6977,0.6977,1422000011.0
2007-10-18 15:57:00,0.6976,0.6977,0.6976,0.6977,1303300006.0
2007-10-18 15:58:00,0.6978,0.69785,0.69775,0.6978,1303300006.0
2007-10-18 15:59:00,0.6978,0.69785,0.69775,0.6978,1580799990.0
2007-10-18 16:00:00,0.6978,0.698,0.69775,0.6979,1961299999.0
2007-10-18 16:01:00,0.6979,0.698,0.6979,0.69795,1549600011.0
2007-10-18 16:02:00,0.69795,0.698,0.69785,0.6979,2126299996.0
2007-10-18 16:03:00,0.69795,0.698,0.69785,0.69795,1972499996.0
2007-10-18 16:04:00,0.698,0.6981,0.698,0.6981,1060800000.0
2007-10-18 16:05:00,0.6981,0.69815,0.69805,0.69815,1674099985.0
2007-10-18 16:06:00,0.69815,0.6982,0.69795,0.698,1971200008.0
2007-10-18 16:07:00,0.6979,0.6981,0.6979,0.698,1358599986.0
2007-10-18 16:08:00,0.69805,0.6982,0.69795,0.698,1358599986.0
2007-10-18 16:09:00,0.698,0.698,0.6979,0.69795,1820699993.0
2007-10-18 16:10:00,0.6978,0.6979,0.6978,0.6979,1848700016.0
2007-10-18 16:11:00,0.69795,0.69795,0.69775,0.6979,1848700016.0
2007-10-18 16:12:00,0.6979,0.698,0.69785,0.69795,898799997.0
2007-10-18 16:14:00,0.69795,0.698,0.69785,0.69795,1695599994.0
2007-10-18 16:15:00,0.6978,0.6979,0.6978,0.6978,1358399999.0
2007-10-18 16:16:00,0.69795,0.69795,0.6979,0.6979,1358399999.0
2007-10-18 16:17:00,0.6979,0.698,0.6979,0.698,1845100002.0
2007-10-18 16:18:00,0.698,0.698,0.6979,0.6979,1672900004.0
2007-10-18 16:19:00,0.69795,0.69795,0.69785,0.69785,1591399980.0
2007-10-18 16:20:00,0.6977,0.6977,0.6977,0.6977,1775399992.0
2007-10-18 16:21:00,0.6978,0.6978,0.6977,0.6978,1775399992.0
2007-10-18 16:22:00,0.6979,0.6979,0.6978,0.6978,1775399992.0
2007-10-18 16:23:00,0.6979,0.6979,0.6978,0.6979,1775399992.0
2007-10-18 16:24:00,0.6979,0.698,0.6978,0.698,643200000.0
2007-10-18 16:25:00,0.6979,0.698,0.6979,0.698,643200000.0
2007-10-18 16:26:00,0.6981,0.6981,0.6981,0.6981,643200000.0
2007-10-18 16:27:00,0.6981,0.6981,0.69785,0.6979,1940200002.0
2007-10-18 16:28:00,0.6979,0.6979,0.6978,0.69785,841799993.0
2007-10-18 16:29:00,0.69785,0.6979,0.6978,0.6978,1002800000.0
2007-10-18 16:30:00,0.6979,0.6979,0.69775,0.6978,1044799999.0
2007-10-18 16:31:00,0.6978,0.6979,0.6978,0.69785,1875199982.0
2007-10-18 16:32:00,0.69785,0.6979,0.6978,0.69785,1645099995.0
2007-10-18 16:33:00,0.6978,0.69785,0.6977,0.6977,1658800008.0
2007-10-18 16:34:00,0.6977,0.69785,0.6977,0.6978,1884300007.0
2007-10-18 16:35:00,0.6978,0.6978,0.69775,0.6978,533600000.0
2007-10-18 16:36:00,0.6978,0.6978,0.6977,0.69775,1294500008.0
2007-10-18 16:37:00,0.69775,0.6978,0.69775,0.6978,621600000.0
2007-10-18 16:38:00,0.6978,0.6979,0.69775,0.69785,1936299971.0
2007-10-18 16:39:00,0.69785,0.6979,0.6978,0.69785,922600011.0
2007-10-18 16:40:00,0.69785,0.6979,0.69785,0.6979,740099992.0
2007-10-18 16:41:00,0.6979,0.6979,0.6978,0.6979,724899991.0
2007-10-18 16:42:00,0.6979,0.6979,0.6978,0.69785,1516399996.0
2007-10-18 16:43:00,0.69785,0.6979,0.69785,0.6979,857899994.0
2007-10-18 16:44:00,0.69785,0.6979,0.69775,0.6978,1227200004.0
2007-10-18 16:45:00,0.6978,0.69785,0.6978,0.6978,1345600001.0
2007-10-18 16:46:00,0.6978,0.6979,0.6978,0.6979,1100000008.0
2007-10-18 16:47:00,0.6979,0.6979,0.6978,0.6979,1438800002.0
2007-10-18 16:48:00,0.69785,0.69795,0.69785,0.6979,1882699994.0
2007-10-18 16:49:00,0.6979,0.69795,0.69785,0.6979,1831199993.0
2007-10-18 16:50:00,0.6979,0.69805,0.6979,0.698,1454399986.0
2007-10-18 16:51:00,0.698,0.69815,0.698,0.6981,1556500001.0
2007-10-18 16:52:00,0.6981,0.6981,0.698,0.69805,1083000000.0
2007-10-18 16:53:00,0.69805,0.6981,0.698,0.698,1294799998.0
2007-10-18 16:54:00,0.698,0.6981,0.698,0.69805,1929599986.0
2007-10-18 16:55:00,0.6979,0.698,0.6978,0.6979,1600799995.0
2007-10-18 16:56:00,0.698,0.69805,0.6979,0.698,1600799995.0
2007-10-18 16:57:00,0.6978,0.6978,0.6977,0.6978,1597799993.0
2007-10-18 16:59:00,0.6978,0.6979,0.6978,0.6979,1597799993.0
2007-10-18 17:00:00,0.6977,0.6977,0.6977,0.6977,1366400002.0
2007-10-18 17:01:00,0.6978,0.698,0.6978,0.69795,1366400002.0
2007-10-18 17:03:00,0.6978,0.6979,0.6978,0.6978,1671299997.0
2007-10-18 17:04:00,0.69785,0.69795,0.69785,0.69795,1671299997.0
2007-10-18 17:05:00,0.69795,0.698,0.6979,0.6979,797800000.0
2007-10-18 17:06:00,0.6978,0.6979,0.6978,0.6979,1917600001.0
2007-10-18 17:07:00,0.69785,0.69795,0.69785,0.69795,1917600001.0
2007-10-18 17:08:00,0.69795,0.69815,0.69795,0.69815,1256900005.0
2007-10-18 17:09:00,0.6981,0.6982,0.6981,0.6982,1663699994.0
2007-10-18 17:10:00,0.6982,0.6982,0.6981,0.6981,1662400007.0
2007-10-18 17:11:00,0.6981,0.69815,0.69805,0.6981,2140600005.0
2007-10-18 17:12:00,0.6981,0.69815,0.6981,0.6981,1339199996.0
2007-10-18 17:13:00,0.6981,0.6981,0.698,0.69805,1053999997.0
2007-10-18 17:14:00,0.6979,0.6979,0.6978,0.6979,1857500005.0
2007-10-18 17:15:00,0.69795,0.698,0.69795,0.698,1857500005.0
2007-10-18 17:16:00,0.698,0.698,0.6979,0.6979,2134600001.0
2007-10-18 17:17:00,0.6979,0.69795,0.6979,0.6979,1052900003.0
2007-10-18 17:18:00,0.6979,0.69795,0.6979,0.69795,824800000.0
2007-10-18 17:19:00,0.69795,0.69795,0.69785,0.6979,1867900001.0
2007-10-18 17:20:00,0.6979,0.69795,0.6978,0.6979,1567799967.0
2007-10-18 17:21:00,0.69785,0.69795,0.69785,0.6979,989800008.0
2007-10-18 17:22:00,0.6979,0.698,0.69785,0.698,1424100001.0
2007-10-18 17:23:00,0.698,0.69815,0.69795,0.69815,884600003.0
2007-10-18 17:24:00,0.69815,0.69815,0.69805,0.6981,1857200000.0
2007-10-18 17:25:00,0.69805,0.6981,0.698,0.69805,1738300002.0
2007-10-18 17:26:00,0.698,0.6981,0.698,0.6981,762400013.0
2007-10-18 17:27:00,0.6981,0.6981,0.698,0.698,807799999.0
2007-10-18 17:28:00,0.69805,0.69805,0.69795,0.698,1599899962.0
2007-10-18 17:29:00,0.698,0.6981,0.69795,0.69795,939000006.0
2007-10-18 17:30:00,0.69795,0.698,0.6979,0.69795,1660599995.0
2007-10-18 17:31:00,0.69795,0.69795,0.69785,0.6979,1175200000.0
2007-10-18 17:32:00,0.6979,0.6979,0.6978,0.6979,1288300001.0
2007-10-18 17:33:00,0.6979,0.6979,0.6979,0.6979,409400000.0
2007-10-18 17:34:00,0.69785,0.6979,0.6978,0.6979,1271600012.0
2007-10-18 17:35:00,0.6979,0.698,0.69785,0.698,2107299990.0
2007-10-18 17:36:00,0.698,0.698,0.69785,0.69785,2071399978.0
2007-10-18 17:37:00,0.69785,0.6979,0.6978,0.69785,1197399993.0
2007-10-18 17:38:00,0.69785,0.6979,0.6978,0.6978,1073300006.0
2007-10-18 17:39:00,0.69785,0.6979,0.6978,0.69785,832199998.0
2007-10-18 17:40:00,0.6977,0.6978,0.6977,0.6978,918700014.0
2007-10-18 17:41:00,0.6979,0.698,0.69785,0.698,918700014.0
2007-10-18 17:42:00,0.698,0.69805,0.6979,0.6979,1988100020.0
2007-10-18 17:43:00,0.69795,0.698,0.6979,0.698,1792799964.0
2007-10-18 17:44:00,0.698,0.69815,0.69795,0.69815,934400001.0
2007-10-18 17:45:00,0.69815,0.69815,0.698,0.6981,1388399998.0
2007-10-18 17:46:00,0.69815,0.6982,0.69805,0.6981,1006399992.0
2007-10-18 17:47:00,0.6981,0.6982,0.6981,0.6982,702300001.0
2007-10-18 17:48:00,0.69825,0.6983,0.69825,0.69825,702300001.0
2007-10-18 17:49:00,0.6983,0.6983,0.69825,0.69825,1590500003.0
2007-10-18 17:50:00,0.6982,0.6983,0.6982,0.6983,995699995.0
2007-10-18 17:51:00,0.69825,0.6983,0.6982,0.6982,749599999.0
2007-10-18 17:52:00,0.6982,0.69835,0.69815,0.69835,924199995.0
2007-10-18 17:53:00,0.69835,0.69845,0.69825,0.6984,1859299992.0
2007-10-18 17:54:00,0.69835,0.69845,0.69835,0.69845,1474600000.0
2007-10-18 17:55:00,0.6984,0.6984,0.6983,0.6984,2030400002.0
2007-10-18 17:56:00,0.6983,0.6984,0.6983,0.6984,2030400002.0
2007-10-18 17:57:00,0.6985,0.6986,0.6985,0.6985,2030400002.0
2007-10-18 17:58:00,0.6985,0.6985,0.69845,0.6985,839199999.0
2007-10-18 17:59:00,0.6985,0.6985,0.69835,0.6985,1261999997.0
2007-10-18 18:00:00,0.6985,0.6986,0.69845,0.6985,1425700006.0
2007-10-18 18:01:00,0.6985,0.69855,0.69845,0.6985,1604400018.0
2007-10-18 18:02:00,0.6985,0.6985,0.69845,0.6985,960800008.0
2007-10-18 18:03:00,0.6985,0.69865,0.6985,0.69865,1617399999.0
2007-10-18 18:04:00,0.6985,0.6986,0.6985,0.6985,924000000.0
2007-10-18 18:05:00,0.6986,0.6986,0.6986,0.6986,924000000.0
2007-10-18 18:06:00,0.6986,0.69865,0.69855,0.6986,894400000.0
2007-10-18 18:07:00,0.6986,0.6986,0.69855,0.6986,1227200000.0
2007-10-18 18:08:00,0.6986,0.69865,0.69855,0.69865,1325600000.0
2007-10-18 18:09:00,0.6986,0.69865,0.69855,0.6986,1438099989.0
2007-10-18 18:10:00,0.69855,0.69865,0.69855,0.69865,1464700006.0
2007-10-18 18:11:00,0.69865,0.6987,0.69865,0.69865,645600002.0
2007-10-18 18:12:00,0.69865,0.6988,0.69865,0.69875,2030300001.0
2007-10-18 18:13:00,0.69875,0.69875,0.69865,0.69865,1234200008.0
2007-10-18 18:14:00,0.69865,0.69875,0.69865,0.6987,805600000.0
2007-10-18 18:15:00,0.6987,0.69885,0.6987,0.6988,1423200000.0
2007-10-18 18:16:00,0.6988,0.69885,0.6987,0.6988,1849599992.0
2007-10-18 18:17:00,0.6988,0.6988,0.6988,0.6988,683200000.0
2007-10-18 18:18:00,0.6988,0.69885,0.6988,0.6988,612800000.0
2007-10-18 18:19:00,0.6988,0.69885,0.69875,0.69875,1044399992.0
2007-10-18 18:20:00,0.6988,0.6988,0.69875,0.6988,1017400001.0
2007-10-18 18:21:00,0.6988,0.6988,0.6988,0.6988,1039200000.0
2007-10-18 18:22:00,0.6988,0.6988,0.6988,0.6988,706400000.0
2007-10-18 18:23:00,0.6988,0.6989,0.6988,0.69885,1071200005.0
2007-10-18 18:24:00,0.6988,0.6988,0.69875,0.6988,786699981.0
2007-10-18 18:25:00,0.6988,0.69885,0.6988,0.6988,855200000.0
2007-10-18 18:26:00,0.6988,0.6988,0.6988,0.6988,1012000000.0
2007-10-18 18:27:00,0.6988,0.69885,0.69875,0.6988,1563400042.0
2007-10-18 18:28:00,0.6988,0.6988,0.69875,0.6988,1178400002.0
2007-10-18 18:29:00,0.6988,0.6988,0.6987,0.6987,486400000.0
2007-10-18 18:30:00,0.6987,0.6987,0.69865,0.6987,522400004.0
2007-10-18 18:31:00,0.6987,0.6987,0.69865,0.69865,388000000.0
2007-10-18 18:32:00,0.69865,0.69875,0.69855,0.6987,545200007.0
2007-10-18 18:33:00,0.6987,0.69875,0.69865,0.69875,1197199999.0
2007-10-18 18:34:00,0.69875,0.69875,0.6986,0.6986,1697799991.0
2007-10-18 18:35:00,0.6986,0.6986,0.69855,0.69855,1422999999.0
2007-10-18 18:36:00,0.6986,0.6986,0.6985,0.6985,1427800003.0
2007-10-18 18:37:00,0.6985,0.69855,0.6985,0.69855,567299998.0
2007-10-18 18:38:00,0.69855,0.6986,0.6985,0.6986,852800000.0
2007-10-18 18:39:00,0.6986,0.6986,0.69855,0.69855,1204199991.0
2007-10-18 18:40:00,0.6985,0.6986,0.6985,0.6985,1194499999.0
2007-10-18 18:41:00,0.6985,0.6985,0.6985,0.6985,780000000.0
2007-10-18 18:42:00,0.6985,0.6985,0.6985,0.6985,894400000.0
2007-10-18 18:43:00,0.6985,0.6985,0.69845,0.69845,1213700001.0
2007-10-18 18:44:00,0.69845,0.6985,0.69835,0.6984,1122200005.0
2007-10-18 18:45:00,0.6984,0.6985,0.6984,0.69845,419100000.0
2007-10-18 18:46:00,0.69845,0.6985,0.69845,0.6985,427600000.0
2007-10-18 18:47:00,0.6985,0.6985,0.6985,0.6985,196800000.0
2007-10-18 18:48:00,0.6985,0.6985,0.69845,0.6985,521200002.0
2007-10-18 18:49:00,0.6985,0.6985,0.6984,0.69845,215099996.0
2007-10-18 18:50:00,0.69845,0.6985,0.69835,0.69835,1919900019.0
2007-10-18 18:51:00,0.6984,0.69845,0.69835,0.6984,1940400011.0
2007-10-18 18:52:00,0.6984,0.69845,0.69835,0.69845,1387500011.0
2007-10-18 18:53:00,0.69845,0.69845,0.6984,0.69845,306400000.0
2007-10-18 18:54:00,0.69845,0.69845,0.6984,0.69845,388000000.0
2007-10-18 18:55:00,0.69845,0.69855,0.69845,0.69855,930700002.0
2007-10-18 18:56:00,0.69855,0.6986,0.6984,0.6984,965499999.0
2007-10-18 18:57:00,0.6985,0.6985,0.6983,0.6983,1313100001.0
2007-10-18 18:58:00,0.6983,0.6983,0.69825,0.6983,912899993.0
2007-10-18 18:59:00,0.6983,0.6984,0.6983,0.6984,550400000.0
2007-10-18 19:00:00,0.6984,0.6984,0.69835,0.6984,927000000.0
2007-10-18 19:01:00,0.6984,0.69845,0.69835,0.6984,803999991.0
2007-10-18 19:02:00,0.6984,0.6984,0.69835,0.6984,269599999.0
2007-10-18 19:03:00,0.6984,0.6985,0.69835,0.69845,600599998.0
2007-10-18 19:04:00,0.6984,0.6985,0.6984,0.6985,286300000.0
2007-10-18 19:05:00,0.6985,0.6985,0.6984,0.69845,311500000.0
2007-10-18 19:06:00,0.69845,0.69845,0.6984,0.69845,262500000.0
2007-10-18 19:07:00,0.6984,0.69845,0.6984,0.69845,277200000.0
2007-10-18 19:08:00,0.69845,0.69845,0.6984,0.6984,348000000.0
2007-10-18 19:09:00,0.6984,0.6984,0.69835,0.6984,636999998.0
2007-10-18 19:10:00,0.6984,0.69845,0.69835,0.6984,367999992.0
2007-10-18 19:11:00,0.69845,0.69845,0.69835,0.6984,1270599977.0
2007-10-18 19:12:00,0.6984,0.6984,0.6983,0.69835,516800000.0
2007-10-18 19:13:00,0.69835,0.69835,0.6982,0.69825,1781500013.0
2007-10-18 19:14:00,0.6983,0.69835,0.69825,0.6983,1721799989.0
2007-10-18 19:15:00,0.69825,0.69835,0.69825,0.69835,942400003.0
2007-10-18 19:16:00,0.69835,0.69835,0.6983,0.6983,732800000.0
2007-10-18 19:17:00,0.69835,0.69835,0.69825,0.6983,600099993.0
2007-10-18 19:18:00,0.69835,0.69835,0.69825,0.6983,1384500000.0
2007-10-18 19:19:00,0.6983,0.6983,0.69825,0.6983,828000008.0
2007-10-18 19:20:00,0.6983,0.6983,0.6983,0.6983,400800000.0
2007-10-18 19:21:00,0.6983,0.6983,0.69825,0.6983,363400002.0
2007-10-18 19:22:00,0.69825,0.6984,0.69825,0.69835,806900004.0
2007-10-18 19:23:00,0.69835,0.6984,0.6983,0.6984,645000000.0
2007-10-18 19:24:00,0.6984,0.69845,0.69835,0.6984,1138500013.0
2007-10-18 19:25:00,0.6984,0.6984,0.69835,0.6984,641600000.0
2007-10-18 19:26:00,0.6984,0.6984,0.6983,0.6984,575799995.0
2007-10-18 19:27:00,0.6984,0.6984,0.69835,0.6984,575200000.0
2007-10-18 19:28:00,0.6984,0.69845,0.69835,0.69835,785000000.0
2007-10-18 19:29:00,0.69835,0.69845,0.6983,0.69835,1242999992.0
2007-10-18 19:30:00,0.69835,0.6984,0.6983,0.6984,529899999.0
2007-10-18 19:31:00,0.6984,0.6984,0.6984,0.6984,370400000.0
2007-10-18 19:32:00,0.6984,0.6984,0.6984,0.6984,312000000.0
2007-10-18 19:33:00,0.6984,0.69845,0.6984,0.6984,492000000.0
2007-10-18 19:34:00,0.6984,0.6985,0.69835,0.69845,1259800016.0
2007-10-18 19:35:00,0.69845,0.6985,0.6984,0.69845,472300002.0
2007-10-18 19:36:00,0.69845,0.69845,0.6984,0.6984,871200000.0
2007-10-18 19:37:00,0.6984,0.69845,0.6983,0.6984,1395000001.0
2007-10-18 19:38:00,0.6984,0.69845,0.6984,0.69845,592200003.0
2007-10-18 19:39:00,0.69845,0.6985,0.6983,0.69835,1008999991.0
2007-10-18 19:40:00,0.69835,0.69835,0.6983,0.6983,789599998.0
2007-10-18 19:41:00,0.69835,0.6984,0.6983,0.6984,319699999.0
2007-10-18 19:42:00,0.6984,0.6984,0.69835,0.69835,405600000.0
2007-10-18 19:43:00,0.69835,0.6984,0.6983,0.6984,362400000.0
2007-10-18 19:44:00,0.6984,0.6984,0.69835,0.69835,481600000.0
2007-10-18 19:45:00,0.69835,0.6984,0.69835,0.6984,579900000.0
2007-10-18 19:46:00,0.6984,0.6984,0.69835,0.6984,203200000.0
2007-10-18 19:47:00,0.6984,0.6984,0.6983,0.6983,547900000.0
2007-10-18 19:48:00,0.69835,0.6984,0.6983,0.6984,717499998.0
2007-10-18 19:49:00,0.69835,0.6984,0.69835,0.6984,570899995.0
2007-10-18 19:50:00,0.6984,0.6984,0.6984,0.6984,501600000.0
2007-10-18 19:51:00,0.6984,0.6984,0.69825,0.69835,1131599981.0
2007-10-18 19:52:00,0.69835,0.69835,0.69825,0.69835,1509899975.0
2007-10-18 19:53:00,0.6983,0.69835,0.6983,0.6983,344400000.0
2007-10-18 19:54:00,0.6983,0.6983,0.69825,0.6983,1136799988.0
2007-10-18 19:55:00,0.6983,0.6983,0.69825,0.6983,537600000.0
2007-10-18 19:56:00,0.6983,0.6983,0.6981,0.69815,1701300002.0
2007-10-18 19:58:00,0.6982,0.6983,0.6982,0.69825,1073600004.0
2007-10-18 19:59:00,0.69825,0.6983,0.6982,0.6982,905899990.0
2007-10-18 20:00:00,0.6982,0.69825,0.6981,0.69815,1786399994.0
2007-10-18 20:01:00,0.69815,0.6982,0.6981,0.6981,1625599995.0
2007-10-18 20:02:00,0.6981,0.6981,0.698,0.69805,735400006.0
2007-10-18 20:03:00,0.69795,0.6981,0.69795,0.6981,1331399991.0
2007-10-18 20:04:00,0.6981,0.6982,0.6981,0.6982,1491999965.0
2007-10-18 20:05:00,0.6982,0.6983,0.6982,0.6983,1128799984.0
2007-10-18 20:06:00,0.6983,0.6983,0.6981,0.69815,1133599996.0
2007-10-18 20:07:00,0.69815,0.6982,0.6981,0.69815,1231100001.0
2007-10-18 20:08:00,0.6982,0.6982,0.69815,0.6982,724700008.0
2007-10-18 20:09:00,0.6982,0.69825,0.69815,0.6982,986899994.0
2007-10-18 20:10:00,0.6982,0.6982,0.6981,0.6981,993000010.0
2007-10-18 20:11:00,0.6981,0.69825,0.6981,0.6982,1820800001.0
2007-10-18 20:12:00,0.6982,0.69835,0.69815,0.6983,1849899991.0
2007-10-18 20:13:00,0.6983,0.6983,0.6982,0.6982,834600000.0
2007-10-18 20:14:00,0.69825,0.6983,0.6982,0.6983,1306799985.0
2007-10-18 20:15:00,0.69825,0.6983,0.69815,0.6982,1404300004.0
2007-10-18 20:16:00,0.6982,0.6983,0.69815,0.6982,1418799985.0
2007-10-18 20:17:00,0.69815,0.6982,0.6981,0.69815,1620400005.0
2007-10-18 20:18:00,0.69815,0.6982,0.6981,0.69815,978200004.0
2007-10-18 20:19:00,0.69815,0.69825,0.69815,0.69825,1706400000.0
2007-10-18 20:20:00,0.69825,0.6983,0.69825,0.69825,661300000.0
2007-10-18 20:21:00,0.69825,0.69835,0.6982,0.69825,1192299992.0
2007-10-18 20:22:00,0.69825,0.6983,0.69825,0.6983,1576399986.0
2007-10-18 20:23:00,0.6983,0.6983,0.69825,0.6983,1221800005.0
2007-10-18 20:24:00,0.6983,0.6983,0.69825,0.6983,382400000.0
2007-10-18 20:25:00,0.6983,0.6983,0.69825,0.6983,580000000.0
2007-10-18 20:26:00,0.6983,0.6983,0.6983,0.6983,919200000.0
2007-10-18 20:27:00,0.6983,0.6983,0.6983,0.6983,566400000.0
2007-10-18 20:28:00,0.6983,0.6983,0.69825,0.69825,480799996.0
2007-10-18 20:29:00,0.6983,0.6983,0.6983,0.6983,1154099996.0
2007-10-18 20:30:00,0.6984,0.6984,0.69825,0.69835,1154099996.0
2007-10-18 20:31:00,0.69835,0.6984,0.6983,0.69835,1716199989.0
2007-10-18 20:32:00,0.69835,0.69845,0.6983,0.69845,1012499999.0
2007-10-18 20:33:00,0.69845,0.69845,0.69845,0.69845,368000000.0
2007-10-18 20:34:00,0.69845,0.6985,0.69845,0.6985,1268800003.0
2007-10-18 20:35:00,0.6985,0.6986,0.6985,0.6986,1442799987.0
2007-10-18 20:36:00,0.6986,0.69865,0.69855,0.6986,1584700001.0
2007-10-18 20:37:00,0.69855,0.69855,0.69845,0.6985,1058100001.0
2007-10-18 20:38:00,0.6985,0.6985,0.6985,0.6985,939200003.0
2007-10-18 20:39:00,0.6985,0.69855,0.69845,0.6985,1047000006.0
2007-10-18 20:40:00,0.6985,0.69855,0.6985,0.69855,1655199998.0
2007-10-18 20:41:00,0.69855,0.69855,0.69855,0.69855,596799993.0
2007-10-18 20:42:00,0.69855,0.69865,0.69855,0.6986,1108799992.0
2007-10-18 20:43:00,0.6986,0.69865,0.6986,0.69865,459699995.0
2007-10-18 20:44:00,0.69865,0.6987,0.6986,0.6986,342400000.0
2007-10-18 20:45:00,0.6986,0.69865,0.6985,0.69865,535399999.0
2007-10-18 20:46:00,0.69865,0.699,0.69865,0.699,990600000.0
2007-10-18 20:47:00,0.699,0.69905,0.69895,0.699,421300000.0
2007-10-18 20:48:00,0.69895,0.699,0.6988,0.69885,807199998.0
2007-10-18 20:49:00,0.6989,0.699,0.69885,0.69895,1131100003.0
2007-10-18 20:50:00,0.69895,0.699,0.6989,0.6989,358300000.0
2007-10-18 20:51:00,0.6989,0.6989,0.6989,0.6989,326400000.0
2007-10-18 20:52:00,0.6989,0.6989,0.6988,0.69885,165200000.0
2007-10-18 20:53:00,0.6988,0.69895,0.6988,0.6989,401700001.0
2007-10-18 20:54:00,0.69885,0.699,0.69885,0.699,539300000.0
2007-10-18 20:55:00,0.699,0.699,0.69885,0.699,751300000.0
2007-10-18 20:56:00,0.699,0.69905,0.6989,0.699,967599998.0
2007-10-18 20:57:00,0.699,0.699,0.6989,0.69895,1175900006.0
2007-10-18 20:58:00,0.69895,0.699,0.69895,0.699,281000000.0
2007-10-18 20:59:00,0.699,0.699,0.69885,0.699,1011000003.0
2007-10-18 21:00:00,0.699,0.699,0.6989,0.69895,1070100013.0
2007-10-18 21:01:00,0.699,0.699,0.6989,0.6989,210400000.0
2007-10-18 21:02:00,0.6989,0.69895,0.6989,0.69895,552800000.0
2007-10-18 21:03:00,0.69895,0.69895,0.69885,0.69895,393400000.0
2007-10-18 21:04:00,0.69895,0.699,0.69895,0.699,109600000.0
2007-10-18 21:05:00,0.699,0.699,0.6989,0.6989,645600000.0
2007-10-18 21:06:00,0.6989,0.69895,0.6989,0.69895,858400000.0
2007-10-18 21:07:00,0.69895,0.69895,0.6989,0.69895,296000000.0
2007-10-18 21:08:00,0.69895,0.699,0.6989,0.69895,402399998.0
2007-10-18 21:09:00,0.69895,0.69895,0.6989,0.6989,194900000.0
2007-10-18 21:10:00,0.6989,0.699,0.69885,0.69895,764199996.0
2007-10-18 21:11:00,0.69895,0.69895,0.69895,0.69895,426400000.0
2007-10-18 21:12:00,0.69895,0.699,0.6989,0.6989,818400000.0
2007-10-18 21:13:00,0.6989,0.6989,0.69885,0.6989,488699992.0
2007-10-18 21:14:00,0.6989,0.6989,0.6989,0.6989,606400000.0
2007-10-18 21:15:00,0.6989,0.6989,0.69875,0.6988,1294400006.0
2007-10-18 21:16:00,0.69885,0.6989,0.69875,0.69885,1646700005.0
2007-10-18 21:17:00,0.69885,0.69885,0.69875,0.6988,1955899991.0
2007-10-18 21:18:00,0.6988,0.6989,0.69875,0.6989,1471299984.0
2007-10-18 21:19:00,0.6989,0.6989,0.6989,0.6989,653599963.0
2007-10-18 21:20:00,0.6989,0.6989,0.69885,0.69885,825599995.0
2007-10-18 21:21:00,0.69885,0.6989,0.6988,0.69885,1006499994.0
2007-10-18 21:22:00,0.69885,0.69895,0.69885,0.6989,815699989.0
2007-10-18 21:23:00,0.6989,0.69895,0.69885,0.6989,628000000.0
2007-10-18 21:24:00,0.6989,0.6989,0.69875,0.69875,519200000.0
2007-10-18 21:25:00,0.6987,0.6989,0.6987,0.6989,760500001.0
2007-10-18 21:26:00,0.6989,0.6989,0.69885,0.69885,286400000.0
2007-10-18 21:27:00,0.69885,0.69885,0.69885,0.69885,252000000.0
2007-10-18 21:28:00,0.69885,0.6989,0.69875,0.69885,1082599983.0
2007-10-18 21:29:00,0.6988,0.69885,0.69875,0.69885,583399993.0
2007-10-18 21:30:00,0.69885,0.69885,0.6988,0.6988,317200000.0
2007-10-18 21:31:00,0.6988,0.6988,0.6988,0.6988,385600000.0
2007-10-18 21:32:00,0.6988,0.69885,0.69875,0.69885,838999997.0
2007-10-18 21:33:00,0.6988,0.6989,0.6988,0.6989,153000000.0
2007-10-18 21:34:00,0.69885,0.69895,0.69885,0.6989,300799999.0
2007-10-18 21:35:00,0.69895,0.69895,0.69885,0.69895,547099997.0
2007-10-18 21:36:00,0.69895,0.69895,0.6989,0.69895,248800000.0
2007-10-18 21:37:00,0.69895,0.699,0.6989,0.69895,277800000.0
2007-10-18 21:38:00,0.699,0.699,0.6989,0.69895,406000000.0
2007-10-18 21:39:00,0.69895,0.699,0.69885,0.69895,828499980.0
2007-10-18 21:40:00,0.69895,0.69895,0.6989,0.6989,533600000.0
2007-10-18 21:41:00,0.6989,0.6989,0.69885,0.69885,278000000.0
2007-10-18 21:42:00,0.69885,0.6989,0.6988,0.6989,497700003.0
2007-10-18 21:43:00,0.6989,0.69895,0.6989,0.6989,208800000.0
2007-10-18 21:44:00,0.6989,0.699,0.6989,0.699,397400000.0
2007-10-18 21:45:00,0.699,0.69905,0.69895,0.69905,231999999.0
2007-10-18 21:46:00,0.69905,0.69905,0.69895,0.69895,279299997.0
2007-10-18 21:47:00,0.69895,0.69905,0.69895,0.69905,504600000.0
2007-10-18 21:48:00,0.69905,0.69905,0.69895,0.69905,390100000.0
2007-10-18 21:49:00,0.69905,0.69905,0.699,0.69905,204500000.0
2007-10-18 21:50:00,0.69905,0.69905,0.699,0.699,67200000.0
2007-10-18 21:51:00,0.69905,0.69905,0.6989,0.6989,199800000.0
2007-10-18 21:52:00,0.69895,0.69895,0.69885,0.6989,257600002.0
2007-10-18 21:53:00,0.6989,0.69895,0.6989,0.69895,328800000.0
2007-10-18 21:54:00,0.69895,0.69895,0.69885,0.6989,562899999.0
2007-10-18 21:55:00,0.6989,0.69895,0.6988,0.6989,680099996.0
2007-10-18 21:56:00,0.6989,0.69895,0.69875,0.6988,682800002.0
2007-10-18 21:57:00,0.69875,0.6988,0.6987,0.6987,847400000.0
2007-10-18 21:58:00,0.6987,0.6988,0.69865,0.69865,554700001.0
2007-10-18 21:59:00,0.6987,0.69885,0.69865,0.6988,1609000009.0
2007-10-18 22:00:00,0.69885,0.69885,0.69875,0.6988,746800008.0
2007-10-18 22:01:00,0.6988,0.69895,0.6988,0.69895,477600000.0
2007-10-18 22:02:00,0.69895,0.6991,0.69895,0.699,350700000.0
2007-10-18 22:03:00,0.69895,0.6991,0.69895,0.69905,605400000.0
2007-10-18 22:04:00,0.6991,0.69915,0.699,0.69915,587900000.0
2007-10-18 22:05:00,0.69915,0.69935,0.6991,0.69935,628800000.0
2007-10-18 22:06:00,0.69935,0.69935,0.6992,0.6993,571900005.0
2007-10-18 22:07:00,0.6993,0.69935,0.69925,0.6993,557400000.0
2007-10-18 22:08:00,0.6993,0.6993,0.69925,0.6993,364300000.0
2007-10-18 22:09:00,0.69925,0.6993,0.69925,0.69925,231400000.0
2007-10-18 22:10:00,0.69925,0.69925,0.6992,0.69925,266700000.0
2007-10-18 22:11:00,0.69925,0.6993,0.6992,0.69925,856600005.0
2007-10-18 22:12:00,0.6993,0.6993,0.6992,0.69925,390700000.0
2007-10-18 22:13:00,0.69925,0.69925,0.69915,0.69915,620399995.0
2007-10-18 22:14:00,0.6992,0.6992,0.6991,0.69915,529200000.0
2007-10-18 22:15:00,0.69915,0.6992,0.69905,0.69905,696799995.0
2007-10-18 22:16:00,0.69905,0.6991,0.69905,0.69905,227200000.0
2007-10-18 22:17:00,0.69905,0.69905,0.69895,0.699,138500000.0
2007-10-18 22:18:00,0.699,0.6991,0.699,0.699,108000000.0
2007-10-18 22:19:00,0.69905,0.6992,0.69905,0.6991,509999997.0
2007-10-18 22:20:00,0.69915,0.6992,0.6991,0.6992,671900000.0
2007-10-18 22:21:00,0.6992,0.69925,0.6992,0.69925,464000000.0
2007-10-18 22:22:00,0.69925,0.6993,0.6992,0.69925,679699999.0
2007-10-18 22:23:00,0.69925,0.69935,0.6992,0.6993,631699999.0
2007-10-18 22:24:00,0.6993,0.6993,0.6992,0.6993,553300002.0
2007-10-18 22:25:00,0.6993,0.6993,0.69915,0.6992,945300023.0
2007-10-18 22:26:00,0.69915,0.69925,0.69915,0.6992,240800006.0
2007-10-18 22:27:00,0.6992,0.69925,0.6992,0.69925,161600000.0
2007-10-18 22:28:00,0.69925,0.69925,0.69915,0.69915,234299996.0
2007-10-18 22:29:00,0.6992,0.6992,0.6991,0.69915,650499992.0
2007-10-18 22:30:00,0.69915,0.6992,0.69905,0.69915,206899999.0
2007-10-18 22:31:00,0.69915,0.6992,0.699,0.6991,672100000.0
2007-10-18 22:32:00,0.6991,0.69915,0.6991,0.69915,282400000.0
2007-10-18 22:33:00,0.69915,0.6992,0.69915,0.6992,398400000.0
2007-10-18 22:34:00,0.69915,0.6992,0.6991,0.6991,229200000.0
2007-10-18 22:35:00,0.6991,0.69915,0.699,0.699,136800000.0
2007-10-18 22:36:00,0.699,0.6992,0.699,0.6991,425000000.0
2007-10-18 22:37:00,0.69895,0.69915,0.69895,0.69915,165599999.0
2007-10-18 22:38:00,0.69915,0.69915,0.699,0.6991,546499996.0
2007-10-18 22:39:00,0.69905,0.69915,0.69905,0.69915,332300000.0
2007-10-18 22:40:00,0.69915,0.6992,0.6991,0.6991,259200000.0
2007-10-18 22:41:00,0.6991,0.6993,0.6991,0.6992,691100009.0
2007-10-18 22:42:00,0.6992,0.6993,0.6991,0.6992,1103500015.0
2007-10-18 22:43:00,0.69925,0.6993,0.69925,0.6993,146800000.0
2007-10-18 22:44:00,0.6993,0.6993,0.6992,0.6992,852000001.0
2007-10-18 22:45:00,0.69925,0.69925,0.69915,0.6992,698900019.0
2007-10-18 22:46:00,0.6992,0.6992,0.6991,0.6992,1168599967.0
2007-10-18 22:47:00,0.6992,0.6992,0.699,0.6991,1906200041.0
2007-10-18 22:48:00,0.6991,0.6992,0.699,0.6992,1018900029.0
2007-10-18 22:49:00,0.6992,0.6992,0.6992,0.6992,374400000.0
2007-10-18 22:50:00,0.6992,0.6992,0.6992,0.6992,575999990.0
2007-10-18 22:51:00,0.6992,0.6993,0.6992,0.6993,677600002.0
2007-10-18 22:52:00,0.6992,0.6993,0.69915,0.6992,190299998.0
2007-10-18 22:53:00,0.69915,0.6993,0.69915,0.6992,163200000.0
2007-10-18 22:54:00,0.6992,0.6993,0.6992,0.6992,117599997.0
2007-10-18 22:55:00,0.6992,0.6993,0.6991,0.6992,1053600003.0
2007-10-18 22:56:00,0.6992,0.6992,0.6991,0.6992,296600003.0
2007-10-18 22:57:00,0.6992,0.6992,0.69915,0.6992,1084299987.0
2007-10-18 22:58:00,0.6992,0.6992,0.6992,0.6992,686799974.0
2007-10-18 22:59:00,0.6992,0.6992,0.6991,0.6991,708200006.0
2007-10-18 23:00:00,0.6991,0.6991,0.699,0.6991,339800000.0
2007-10-18 23:01:00,0.6991,0.6991,0.69875,0.6988,469100000.0
2007-10-18 23:02:00,0.69885,0.699,0.69875,0.6989,321400000.0
2007-10-18 23:03:00,0.6991,0.6991,0.6988,0.6988,279800000.0
2007-10-18 23:04:00,0.6988,0.699,0.6987,0.699,289200000.0
2007-10-18 23:05:00,0.699,0.699,0.699,0.699,192000000.0
2007-10-18 23:06:00,0.699,0.699,0.6989,0.699,155100000.0
2007-10-18 23:07:00,0.699,0.699,0.6988,0.6989,254500000.0
2007-10-18 23:08:00,0.6989,0.699,0.6988,0.6989,359600000.0
2007-10-18 23:09:00,0.699,0.6991,0.6988,0.6989,218000000.0
2007-10-18 23:10:00,0.6989,0.699,0.6988,0.6988,426999990.0
2007-10-18 23:11:00,0.6989,0.699,0.6989,0.6989,695200000.0
2007-10-18 23:12:00,0.6989,0.699,0.6988,0.6989,231900000.0
2007-10-18 23:13:00,0.6989,0.699,0.6989,0.69895,397000002.0
2007-10-18 23:14:00,0.69895,0.699,0.69885,0.6989,569500008.0
2007-10-18 23:15:00,0.6989,0.699,0.6989,0.69895,188900002.0
2007-10-18 23:16:00,0.69895,0.69895,0.6989,0.69895,127700003.0
2007-10-18 23:17:00,0.69895,0.699,0.69885,0.699,376600000.0
2007-10-18 23:18:00,0.69895,0.699,0.69885,0.699,180200000.0
2007-10-18 23:19:00,0.699,0.699,0.69875,0.69885,137300002.0
2007-10-18 23:20:00,0.69875,0.69905,0.69875,0.699,207800003.0
2007-10-18 23:21:00,0.699,0.6992,0.699,0.6991,264000000.0
2007-10-18 23:22:00,0.6991,0.6991,0.699,0.699,150000000.0
2007-10-18 23:23:00,0.699,0.6992,0.699,0.6991,221200000.0
2007-10-18 23:24:00,0.69915,0.69915,0.69905,0.6991,230700000.0
2007-10-18 23:25:00,0.6991,0.6992,0.69905,0.69905,342800000.0
2007-10-18 23:26:00,0.69905,0.69905,0.69895,0.69895,285800000.0
2007-10-18 23:27:00,0.69895,0.699,0.6989,0.6989,125500000.0
2007-10-18 23:28:00,0.69895,0.699,0.6989,0.69895,134300000.0
2007-10-18 23:29:00,0.699,0.699,0.6988,0.69895,117800000.0
2007-10-18 23:30:00,0.69895,0.69905,0.69885,0.69905,190100000.0
2007-10-18 23:31:00,0.699,0.69905,0.6989,0.69895,237100000.0
2007-10-18 23:32:00,0.69895,0.69895,0.6989,0.69895,186000000.0
2007-10-18 23:33:00,0.69895,0.69905,0.6989,0.699,245400000.0
2007-10-18 23:34:00,0.699,0.699,0.69885,0.6989,296300008.0
2007-10-18 23:35:00,0.69885,0.69895,0.69875,0.69885,307500007.0
2007-10-18 23:36:00,0.69885,0.69895,0.69885,0.69885,90400000.0
2007-10-18 23:37:00,0.69885,0.69895,0.69875,0.69885,147400000.0
2007-10-18 23:38:00,0.6989,0.69905,0.69885,0.69895,192400000.0
2007-10-18 23:39:00,0.69885,0.69915,0.69885,0.699,221300000.0
2007-10-18 23:40:00,0.699,0.699,0.6987,0.69895,130000000.0
2007-10-18 23:41:00,0.69895,0.69915,0.69895,0.69895,241000000.0
2007-10-18 23:42:00,0.69895,0.69895,0.69875,0.6988,486200000.0
2007-10-18 23:43:00,0.6988,0.69885,0.6986,0.69865,602900000.0
2007-10-18 23:44:00,0.6986,0.69875,0.6986,0.69875,552900000.0
2007-10-18 23:45:00,0.69875,0.69885,0.69865,0.6987,407500000.0
2007-10-18 23:46:00,0.69865,0.69875,0.6986,0.6987,323000000.0
2007-10-18 23:47:00,0.6987,0.69885,0.69865,0.6988,236200000.0
2007-10-18 23:48:00,0.6988,0.6992,0.6988,0.69915,785900002.0
2007-10-18 23:49:00,0.69915,0.69925,0.6991,0.69915,615400001.0
2007-10-18 23:50:00,0.69915,0.6993,0.6991,0.6993,710900001.0
2007-10-18 23:51:00,0.6993,0.6993,0.6992,0.69925,520800000.0
2007-10-18 23:52:00,0.69925,0.6993,0.69915,0.69925,430300000.0
2007-10-18 23:53:00,0.6992,0.69925,0.6991,0.6992,460200000.0
2007-10-18 23:54:00,0.6992,0.6993,0.6992,0.6993,261100000.0
2007-10-18 23:55:00,0.6993,0.6993,0.69915,0.6992,236399999.0
2007-10-18 23:56:00,0.69915,0.69925,0.69905,0.69925,308100000.0
2007-10-18 23:57:00,0.69925,0.69925,0.69925,0.69925,27500000.0
2007-10-18 23:58:00,0.6992,0.69925,0.69915,0.69925,210600000.0
2007-10-18 23:59:00,0.69925,0.69925,0.6992,0.6992,82700000.0
2007-10-19 00:00:00,0.6992,0.6992,0.6991,0.69915,224800000.0
2007-10-19 00:01:00,0.6992,0.6993,0.69915,0.6993,596600000.0
2007-10-19 00:02:00,0.6993,0.6993,0.69915,0.6992,281300000.0
2007-10-19 00:03:00,0.6992,0.6992,0.6992,0.6992,164000000.0
2007-10-19 00:04:00,0.6991,0.6992,0.6991,0.6992,260199999.0
2007-10-19 00:05:00,0.6992,0.6992,0.6991,0.6992,315800002.0
2007-10-19 00:06:00,0.6992,0.6992,0.6992,0.6992,140000000.0
2007-10-19 00:07:00,0.6992,0.69925,0.6992,0.69925,90000000.0
2007-10-19 00:08:00,0.69925,0.69925,0.6992,0.6992,33000000.0
2007-10-19 00:09:00,0.6992,0.6993,0.69915,0.69925,241500000.0
2007-10-19 00:10:00,0.69925,0.6993,0.6992,0.69925,76000000.0
2007-10-19 00:11:00,0.69925,0.69925,0.69915,0.69925,218900000.0
2007-10-19 00:12:00,0.69925,0.6993,0.6992,0.6993,445900000.0
2007-10-19 00:13:00,0.6993,0.69935,0.69925,0.6993,893099995.0
2007-10-19 00:14:00,0.6993,0.6993,0.69925,0.6993,50400000.0
2007-10-19 00:15:00,0.6993,0.6993,0.69925,0.6993,207200000.0
2007-10-19 00:16:00,0.6993,0.6993,0.69915,0.69915,493099990.0
2007-10-19 00:17:00,0.69915,0.6992,0.69905,0.69915,957900008.0
2007-10-19 00:18:00,0.69915,0.69925,0.69915,0.6992,522200000.0
2007-10-19 00:19:00,0.6992,0.69925,0.69915,0.6992,228400001.0
2007-10-19 00:20:00,0.6992,0.6992,0.6992,0.6992,49600000.0
2007-10-19 00:21:00,0.6992,0.6992,0.6992,0.6992,35200000.0
2007-10-19 00:22:00,0.6992,0.69925,0.6992,0.69925,28200000.0
2007-10-19 00:23:00,0.6992,0.69925,0.6992,0.6992,56800000.0
2007-10-19 00:24:00,0.6992,0.6993,0.6992,0.6993,333200000.0
2007-10-19 00:25:00,0.6993,0.6993,0.69915,0.69925,585700002.0
2007-10-19 00:26:00,0.69925,0.6993,0.69925,0.6993,197200000.0
2007-10-19 00:27:00,0.6993,0.6993,0.69925,0.6993,212400000.0
2007-10-19 00:28:00,0.6993,0.6993,0.69925,0.6993,342000000.0
2007-10-19 00:29:00,0.6993,0.6994,0.6993,0.69935,333300003.0
2007-10-19 00:30:00,0.69935,0.6994,0.69925,0.6993,392300000.0
2007-10-19 00:31:00,0.6994,0.6994,0.69925,0.6993,710499995.0
2007-10-19 00:32:00,0.69935,0.69935,0.69925,0.6993,629100000.0
2007-10-19 00:33:00,0.69935,0.69935,0.6993,0.69935,93400000.0
2007-10-19 00:34:00,0.69935,0.69935,0.6993,0.69935,56000000.0
2007-10-19 00:35:00,0.6993,0.69935,0.69925,0.69925,276400008.0
2007-10-19 00:36:00,0.69925,0.6993,0.69925,0.69925,268400000.0
2007-10-19 00:37:00,0.69925,0.6993,0.69925,0.6993,238800000.0
2007-10-19 00:38:00,0.6993,0.6993,0.6992,0.69925,242800000.0
2007-10-19 00:39:00,0.69925,0.6993,0.6992,0.69925,390200000.0
2007-10-19 00:40:00,0.69925,0.6993,0.69915,0.6992,238000000.0
2007-10-19 00:41:00,0.69915,0.69925,0.69915,0.69925,839099990.0
2007-10-19 00:42:00,0.69925,0.69925,0.69915,0.69915,381599998.0
2007-10-19 00:43:00,0.6992,0.69925,0.6992,0.6992,114200000.0
2007-10-19 00:44:00,0.6992,0.6993,0.6992,0.6992,207500000.0
2007-10-19 00:45:00,0.6992,0.6992,0.69915,0.6992,332400006.0
2007-10-19 00:46:00,0.69915,0.69925,0.69915,0.69925,334100001.0
2007-10-19 00:47:00,0.69925,0.69925,0.69915,0.69915,91200000.0
2007-10-19 00:48:00,0.69915,0.69925,0.69915,0.6992,231200000.0
2007-10-19 00:49:00,0.69925,0.69925,0.69915,0.69925,311499994.0
2007-10-19 00:50:00,0.69925,0.6993,0.6992,0.69925,74400000.0
2007-10-19 00:51:00,0.69925,0.69925,0.69915,0.69915,243100006.0
2007-10-19 00:52:00,0.69915,0.69925,0.69915,0.69915,575600002.0
2007-10-19 00:53:00,0.69915,0.6992,0.69915,0.6992,758800001.0
2007-10-19 00:54:00,0.6992,0.6992,0.69915,0.69915,411200000.0
2007-10-19 00:55:00,0.69915,0.6992,0.6991,0.69915,844499998.0
2007-10-19 00:56:00,0.69915,0.6992,0.69915,0.6992,427200000.0
2007-10-19 00:57:00,0.6992,0.6992,0.69915,0.6992,768500000.0
2007-10-19 00:58:00,0.6992,0.6993,0.69915,0.6992,587000003.0
2007-10-19 00:59:00,0.6992,0.69925,0.69915,0.69925,297599996.0
2007-10-19 01:00:00,0.6993,0.6993,0.69915,0.6992,360500005.0
2007-10-19 01:01:00,0.6992,0.6993,0.6992,0.69925,112000000.0
2007-10-19 01:02:00,0.69925,0.69925,0.69915,0.69915,483000002.0
2007-10-19 01:03:00,0.6992,0.6992,0.6991,0.6992,1032699997.0
2007-10-19 01:04:00,0.6992,0.6992,0.69915,0.69915,463800011.0
2007-10-19 01:05:00,0.69915,0.6992,0.6991,0.69915,796799979.0
2007-10-19 01:06:00,0.69915,0.6992,0.6991,0.69915,321600000.0
2007-10-19 01:07:00,0.69915,0.6992,0.69915,0.6992,396700000.0
2007-10-19 01:08:00,0.6992,0.6992,0.69905,0.6992,154000000.0
2007-10-19 01:09:00,0.6992,0.6992,0.69915,0.6992,135600000.0
2007-10-19 01:10:00,0.69915,0.6992,0.69915,0.6992,113800000.0
2007-10-19 01:11:00,0.6992,0.6992,0.6991,0.69915,261700006.0
2007-10-19 01:12:00,0.6991,0.69915,0.6991,0.69915,199600000.0
2007-10-19 01:13:00,0.69915,0.69915,0.6991,0.6991,68100000.0
2007-10-19 01:14:00,0.6991,0.69915,0.699,0.69905,125099997.0
2007-10-19 01:15:00,0.6991,0.69915,0.69905,0.69905,293500000.0
2007-10-19 01:16:00,0.69905,0.6991,0.69905,0.6991,535499997.0
2007-10-19 01:17:00,0.69905,0.69915,0.69905,0.69905,912700020.0
2007-10-19 01:18:00,0.69905,0.6991,0.69905,0.6991,470399999.0
2007-10-19 01:19:00,0.6991,0.6992,0.69905,0.69915,320599997.0
2007-10-19 01:20:00,0.6991,0.69915,0.69905,0.69905,315900000.0
2007-10-19 01:21:00,0.6991,0.69915,0.6991,0.69915,139900000.0
2007-10-19 01:22:00,0.69915,0.69915,0.69905,0.6991,117000000.0
2007-10-19 01:23:00,0.6991,0.69915,0.6991,0.6991,112000000.0
2007-10-19 01:24:00,0.6991,0.6992,0.6991,0.69915,255000000.0
2007-10-19 01:25:00,0.69915,0.69955,0.69915,0.6994,929699997.0
2007-10-19 01:26:00,0.6994,0.6994,0.69915,0.6993,537800006.0
2007-10-19 01:27:00,0.6993,0.6993,0.6992,0.6992,419200000.0
2007-10-19 01:28:00,0.6992,0.6992,0.69915,0.6992,337600000.0
2007-10-19 01:29:00,0.6992,0.69925,0.69915,0.69915,268099998.0
2007-10-19 01:30:00,0.6992,0.6992,0.69915,0.6992,340900000.0
2007-10-19 01:31:00,0.6992,0.6992,0.69915,0.6992,480200004.0
2007-10-19 01:32:00,0.6992,0.6992,0.69905,0.69915,708800020.0
2007-10-19 01:33:00,0.6992,0.6992,0.6991,0.6992,772400010.0
2007-10-19 01:34:00,0.6992,0.6992,0.69915,0.6992,260000000.0
2007-10-19 01:35:00,0.6992,0.6992,0.699,0.699,640599998.0
2007-10-19 01:36:00,0.699,0.6991,0.699,0.69905,247200000.0
2007-10-19 01:37:00,0.699,0.69905,0.699,0.69905,205800000.0
2007-10-19 01:38:00,0.69905,0.69905,0.69895,0.699,981500010.0
2007-10-19 01:39:00,0.699,0.699,0.69875,0.6988,1324300001.0
2007-10-19 01:40:00,0.6988,0.69895,0.69875,0.6989,909699997.0
2007-10-19 01:41:00,0.6989,0.6989,0.6988,0.6989,559399998.0
2007-10-19 01:42:00,0.6989,0.6989,0.69885,0.6989,196000000.0
2007-10-19 01:43:00,0.6989,0.699,0.69885,0.69885,440900000.0
2007-10-19 01:44:00,0.6989,0.6989,0.69885,0.6989,108000000.0
2007-10-19 01:45:00,0.69885,0.6989,0.69885,0.6989,199000000.0
2007-10-19 01:46:00,0.6989,0.6989,0.69885,0.6989,79600000.0
2007-10-19 01:47:00,0.6989,0.6989,0.69875,0.6989,174100000.0
2007-10-19 01:48:00,0.6989,0.6989,0.69885,0.6989,223100000.0
2007-10-19 01:49:00,0.69885,0.69885,0.69875,0.69875,272800001.0
2007-10-19 01:50:00,0.69875,0.6988,0.69875,0.6988,252000000.0
2007-10-19 01:51:00,0.6988,0.6988,0.6988,0.6988,140800000.0
2007-10-19 01:52:00,0.6988,0.6988,0.69875,0.69875,339999997.0
2007-10-19 01:53:00,0.69875,0.6988,0.69875,0.69875,289199996.0
2007-10-19 01:54:00,0.69875,0.69875,0.69875,0.69875,121600000.0
2007-10-19 01:55:00,0.69875,0.69875,0.6987,0.6987,62400000.0
2007-10-19 01:56:00,0.69875,0.6988,0.69875,0.69875,110400000.0
2007-10-19 01:57:00,0.69875,0.69875,0.6987,0.6987,104000000.0
2007-10-19 01:58:00,0.69875,0.69875,0.69875,0.69875,99600000.0
2007-10-19 01:59:00,0.69875,0.69875,0.69875,0.69875,68600000.0
2007-10-19 02:00:00,0.69875,0.69875,0.6987,0.69875,314800000.0
2007-10-19 02:01:00,0.69875,0.6988,0.69875,0.6988,589600000.0
2007-10-19 02:02:00,0.6988,0.6988,0.6988,0.6988,277600000.0
2007-10-19 02:03:00,0.6988,0.69885,0.6988,0.6988,320800000.0
2007-10-19 02:04:00,0.6988,0.69885,0.6988,0.6988,388800000.0
2007-10-19 02:05:00,0.6988,0.6989,0.69875,0.6988,1048900009.0
2007-10-19 02:06:00,0.6988,0.6988,0.69875,0.6988,625400002.0
2007-10-19 02:07:00,0.6988,0.69885,0.6988,0.69885,465600000.0
2007-10-19 02:08:00,0.69885,0.6989,0.69875,0.6989,314699999.0
2007-10-19 02:09:00,0.69885,0.6989,0.69885,0.6989,156800000.0
2007-10-19 02:10:00,0.6989,0.6989,0.6988,0.69885,432000000.0
2007-10-19 02:11:00,0.69885,0.69895,0.69885,0.6989,382900003.0
2007-10-19 02:12:00,0.69895,0.69895,0.69875,0.6988,756499998.0
2007-10-19 02:13:00,0.6988,0.69885,0.6988,0.6988,189900000.0
2007-10-19 02:14:00,0.6988,0.69885,0.69875,0.6988,632399996.0
2007-10-19 02:15:00,0.6988,0.6988,0.69875,0.6988,640400000.0
2007-10-19 02:16:00,0.6988,0.69885,0.6988,0.6988,291500000.0
2007-10-19 02:17:00,0.6988,0.69885,0.6988,0.69885,183400000.0
2007-10-19 02:18:00,0.69885,0.69885,0.6988,0.6988,177600000.0
2007-10-19 02:19:00,0.6988,0.6988,0.6988,0.6988,161600000.0
2007-10-19 02:20:00,0.6988,0.6988,0.69875,0.69875,115600000.0
2007-10-19 02:21:00,0.69875,0.6988,0.6987,0.6988,47300000.0
2007-10-19 02:22:00,0.6988,0.6988,0.69875,0.6988,154800001.0
2007-10-19 02:23:00,0.6988,0.6988,0.69875,0.6988,265100004.0
2007-10-19 02:24:00,0.6988,0.6988,0.6988,0.6988,197600000.0
2007-10-19 02:25:00,0.6988,0.6988,0.69875,0.6988,306300005.0
2007-10-19 02:26:00,0.6988,0.6988,0.69865,0.6988,158199998.0
2007-10-19 02:27:00,0.6988,0.6988,0.69875,0.6988,198400000.0
2007-10-19 02:28:00,0.69875,0.69895,0.69875,0.6989,772299986.0
2007-10-19 02:29:00,0.6989,0.6989,0.69885,0.69885,114000000.0
2007-10-19 02:30:00,0.69885,0.6989,0.69885,0.6989,90800000.0
2007-10-19 02:31:00,0.6989,0.6989,0.69875,0.6988,841400000.0
2007-10-19 02:32:00,0.6988,0.6988,0.69875,0.6988,430199993.0
2007-10-19 02:33:00,0.6988,0.6988,0.69875,0.6988,653600000.0
2007-10-19 02:34:00,0.6988,0.69885,0.6988,0.6988,908000000.0
2007-10-19 02:35:00,0.6988,0.6988,0.69875,0.6988,1016899987.0
2007-10-19 02:36:00,0.6988,0.6988,0.6988,0.6988,676799998.0
2007-10-19 02:37:00,0.69875,0.69885,0.69875,0.6988,1305499996.0
2007-10-19 02:38:00,0.6988,0.6988,0.69875,0.6988,175200000.0
2007-10-19 02:39:00,0.6988,0.6988,0.69865,0.69875,371399996.0
2007-10-19 02:40:00,0.6988,0.6988,0.69875,0.6988,932100000.0
2007-10-19 02:41:00,0.6988,0.6988,0.6988,0.6988,696000000.0
2007-10-19 02:42:00,0.6988,0.6988,0.6988,0.6988,608000000.0
2007-10-19 02:43:00,0.6988,0.6988,0.69875,0.6988,197200000.0
2007-10-19 02:44:00,0.6988,0.6988,0.6988,0.6988,132000000.0
2007-10-19 02:45:00,0.6988,0.69885,0.6987,0.6987,754499993.0
2007-10-19 02:46:00,0.6987,0.69885,0.69865,0.69885,1338899974.0
2007-10-19 02:47:00,0.69885,0.6989,0.6988,0.69885,1076399997.0
2007-10-19 02:48:00,0.69885,0.6989,0.6988,0.6989,657100001.0
2007-10-19 02:49:00,0.6989,0.6992,0.69885,0.69905,2021999999.0
2007-10-19 02:50:00,0.6991,0.69915,0.69895,0.69895,2076099989.0
2007-10-19 02:51:00,0.699,0.699,0.69885,0.6989,1510400027.0
2007-10-19 02:52:00,0.6989,0.699,0.69885,0.699,668200001.0
2007-10-19 02:53:00,0.699,0.699,0.69895,0.699,1674399977.0
2007-10-19 02:54:00,0.699,0.699,0.69865,0.69865,835599999.0
2007-10-19 02:55:00,0.69865,0.6987,0.6985,0.6986,1376899996.0
2007-10-19 02:56:00,0.6986,0.69865,0.6985,0.69855,1120700002.0
2007-10-19 02:57:00,0.69855,0.69855,0.69845,0.6985,1086200000.0
2007-10-19 02:58:00,0.6985,0.6986,0.6985,0.6986,506399999.0
2007-10-19 02:59:00,0.6986,0.6986,0.69855,0.6986,925699998.0
2007-10-19 03:00:00,0.6986,0.6986,0.69845,0.6986,1514399985.0
2007-10-19 03:01:00,0.6986,0.6986,0.69855,0.69855,700000000.0
2007-10-19 03:02:00,0.69855,0.69855,0.69845,0.69845,1130400018.0
2007-10-19 03:03:00,0.69845,0.69855,0.69845,0.6985,316200003.0
2007-10-19 03:04:00,0.6985,0.6986,0.6985,0.6986,454400000.0
2007-10-19 03:05:00,0.6986,0.69865,0.6986,0.6986,256800000.0
2007-10-19 03:06:00,0.6986,0.69865,0.6986,0.69865,200800000.0
2007-10-19 03:07:00,0.69865,0.6987,0.6985,0.6985,387200000.0
2007-10-19 03:08:00,0.6985,0.6985,0.69845,0.6985,526400000.0
2007-10-19 03:09:00,0.6985,0.69855,0.69845,0.6985,620000000.0
2007-10-19 03:10:00,0.6985,0.69855,0.69845,0.6985,1145800005.0
2007-10-19 03:11:00,0.6985,0.69855,0.69845,0.69855,855300002.0
2007-10-19 03:12:00,0.6985,0.6986,0.69835,0.6984,1997400010.0
2007-10-19 03:13:00,0.69835,0.6985,0.69835,0.69845,942500000.0
2007-10-19 03:14:00,0.69845,0.6985,0.69835,0.6984,1033699989.0
2007-10-19 03:15:00,0.69845,0.69845,0.6983,0.69845,1385800003.0
2007-10-19 03:16:00,0.69845,0.69845,0.69835,0.69845,1011800002.0
2007-10-19 03:17:00,0.69845,0.69845,0.6984,0.6984,575100000.0
2007-10-19 03:18:00,0.6984,0.69845,0.69835,0.69845,1228800001.0
2007-10-19 03:19:00,0.69845,0.6985,0.6984,0.6985,297600000.0
2007-10-19 03:20:00,0.69845,0.69855,0.69845,0.69855,231200000.0
2007-10-19 03:21:00,0.69855,0.69855,0.69845,0.6985,1117900009.0
2007-10-19 03:22:00,0.6985,0.6986,0.69845,0.6986,300700001.0
2007-10-19 03:23:00,0.6986,0.6986,0.6985,0.6985,189500000.0
2007-10-19 03:24:00,0.6985,0.69855,0.6985,0.69855,99100000.0
2007-10-19 03:25:00,0.69855,0.69855,0.6985,0.69855,478299996.0
2007-10-19 03:26:00,0.69855,0.69865,0.6985,0.6986,514100001.0
2007-10-19 03:27:00,0.6986,0.69865,0.6986,0.6986,249600000.0
2007-10-19 03:28:00,0.6986,0.6986,0.6985,0.6985,501600000.0
2007-10-19 03:29:00,0.6985,0.69855,0.6985,0.69855,556800000.0
2007-10-19 03:30:00,0.69855,0.69865,0.69855,0.6986,859000006.0
2007-10-19 03:31:00,0.6986,0.6986,0.6985,0.6985,710299996.0
2007-10-19 03:32:00,0.6985,0.69855,0.6984,0.69845,916100010.0
2007-10-19 03:33:00,0.69845,0.6985,0.6984,0.6984,539900009.0
2007-10-19 03:34:00,0.6984,0.69845,0.69835,0.6984,761900006.0
2007-10-19 03:35:00,0.6984,0.6985,0.69835,0.6984,612000007.0
2007-10-19 03:36:00,0.6984,0.6985,0.6984,0.6985,792100005.0
2007-10-19 03:37:00,0.69845,0.6985,0.69835,0.69835,482799997.0
2007-10-19 03:38:00,0.69835,0.69845,0.69835,0.69845,404600000.0
2007-10-19 03:39:00,0.6984,0.69845,0.6984,0.69845,294700000.0
2007-10-19 03:40:00,0.69845,0.69845,0.69845,0.69845,168000000.0
2007-10-19 03:41:00,0.69845,0.69845,0.6984,0.6984,165000000.0
2007-10-19 03:42:00,0.6984,0.69845,0.69835,0.69835,910299986.0
2007-10-19 03:43:00,0.69835,0.6984,0.69835,0.69835,465000000.0
2007-10-19 03:44:00,0.69835,0.69845,0.69835,0.6984,869400001.0
2007-10-19 03:45:00,0.6984,0.6985,0.69835,0.69835,556500003.0
2007-10-19 03:46:00,0.69835,0.6985,0.69835,0.6985,652100008.0
2007-10-19 03:47:00,0.6985,0.6985,0.6984,0.69845,485400001.0
2007-10-19 03:48:00,0.69845,0.6985,0.6984,0.6985,347400001.0
2007-10-19 03:49:00,0.6985,0.69865,0.6985,0.69865,549400000.0
2007-10-19 03:50:00,0.69865,0.69875,0.6986,0.6987,484000000.0
2007-10-19 03:51:00,0.6987,0.6987,0.6986,0.6987,655300000.0
2007-10-19 03:52:00,0.6987,0.6987,0.6986,0.69865,354100000.0
2007-10-19 03:53:00,0.6987,0.6987,0.6986,0.69865,1135699999.0
2007-10-19 03:54:00,0.69865,0.69865,0.6986,0.69865,352000000.0
2007-10-19 03:55:00,0.69865,0.69865,0.6986,0.6986,180000000.0
2007-10-19 03:56:00,0.69855,0.6986,0.69855,0.6986,345300000.0
2007-10-19 03:57:00,0.6986,0.6986,0.6985,0.69855,461600000.0
2007-10-19 03:58:00,0.69855,0.69855,0.6985,0.69855,108800000.0
2007-10-19 03:59:00,0.69855,0.69855,0.69845,0.69855,796500004.0
2007-10-19 04:00:00,0.69855,0.69855,0.6985,0.6985,460800000.0
2007-10-19 04:01:00,0.6985,0.6985,0.6985,0.6985,944000000.0
2007-10-19 04:02:00,0.6985,0.6985,0.69845,0.6985,411200003.0
2007-10-19 04:03:00,0.69845,0.6985,0.69845,0.6985,535899990.0
2007-10-19 04:04:00,0.69845,0.6985,0.69845,0.6985,355200000.0
2007-10-19 04:05:00,0.6985,0.6985,0.69845,0.6985,380800000.0
2007-10-19 04:06:00,0.69845,0.6985,0.6984,0.69845,478800020.0
2007-10-19 04:07:00,0.6984,0.6985,0.6984,0.6985,339700003.0
2007-10-19 04:08:00,0.69845,0.6985,0.69835,0.69845,876999995.0
2007-10-19 04:09:00,0.69845,0.6985,0.69845,0.6985,289600000.0
2007-10-19 04:10:00,0.6985,0.6985,0.69845,0.69845,359599999.0
2007-10-19 04:11:00,0.69845,0.69845,0.6984,0.69845,423100012.0
2007-10-19 04:12:00,0.69845,0.6985,0.69845,0.6985,413600000.0
2007-10-19 04:13:00,0.6985,0.6985,0.69845,0.6985,270300003.0
2007-10-19 04:14:00,0.6985,0.6985,0.69845,0.69845,20000000.0
2007-10-19 04:15:00,0.6984,0.69845,0.6984,0.69845,186800000.0
2007-10-19 04:16:00,0.69845,0.6985,0.6984,0.69845,462400014.0
2007-10-19 04:17:00,0.69845,0.69845,0.6984,0.6984,222700000.0
2007-10-19 04:18:00,0.6985,0.6985,0.6984,0.69845,445999996.0
2007-10-19 04:19:00,0.69845,0.69845,0.6984,0.6984,324600001.0
2007-10-19 04:20:00,0.6984,0.69845,0.6984,0.69845,240000000.0
2007-10-19 04:21:00,0.69845,0.69845,0.69845,0.69845,280400000.0
2007-10-19 04:22:00,0.69845,0.69845,0.6984,0.6984,364800000.0
2007-10-19 04:23:00,0.69845,0.69855,0.6984,0.6985,729799997.0
2007-10-19 04:24:00,0.6985,0.6985,0.69845,0.6985,626200007.0
2007-10-19 04:25:00,0.6985,0.6986,0.69845,0.6986,251600000.0
2007-10-19 04:26:00,0.6986,0.6987,0.6986,0.69865,481599991.0
2007-10-19 04:27:00,0.69865,0.69865,0.6986,0.69865,280799999.0
2007-10-19 04:28:00,0.69865,0.69865,0.69855,0.69865,198700000.0
2007-10-19 04:29:00,0.69865,0.69865,0.6985,0.6986,467900003.0
2007-10-19 04:30:00,0.6986,0.69865,0.69845,0.69845,1013599990.0
2007-10-19 04:31:00,0.69845,0.69855,0.6984,0.69855,981600000.0
2007-10-19 04:32:00,0.69855,0.69865,0.6985,0.69865,218300000.0
2007-10-19 04:33:00,0.69865,0.6988,0.6986,0.6986,1439899996.0
2007-10-19 04:34:00,0.6986,0.6986,0.6985,0.69855,453200000.0
2007-10-19 04:35:00,0.69855,0.69855,0.6985,0.6985,192800000.0
2007-10-19 04:36:00,0.6985,0.6986,0.69845,0.69855,365200000.0
2007-10-19 04:37:00,0.69855,0.69855,0.6985,0.6985,331400000.0
2007-10-19 04:38:00,0.69855,0.69855,0.69845,0.69845,567200009.0
2007-10-19 04:39:00,0.69845,0.6985,0.69845,0.69845,298000000.0
2007-10-19 04:40:00,0.69845,0.69845,0.69845,0.69845,276000000.0
2007-10-19 04:41:00,0.69845,0.6985,0.69845,0.6985,295200000.0
2007-10-19 04:42:00,0.6985,0.6985,0.69845,0.6985,141600000.0
2007-10-19 04:43:00,0.6985,0.6985,0.69845,0.6985,151500000.0
2007-10-19 04:44:00,0.6985,0.6985,0.6984,0.6985,439000000.0
2007-10-19 04:45:00,0.6985,0.6985,0.6985,0.6985,388000000.0
2007-10-19 04:46:00,0.6985,0.6985,0.6985,0.6985,514400000.0
2007-10-19 04:47:00,0.6985,0.6985,0.69845,0.69845,353800000.0
2007-10-19 04:48:00,0.69845,0.69855,0.6984,0.6985,691199998.0
2007-10-19 04:49:00,0.6985,0.6985,0.69835,0.69835,851299994.0
2007-10-19 04:50:00,0.69835,0.69845,0.69835,0.6984,547300006.0
2007-10-19 04:51:00,0.6984,0.6984,0.6982,0.6982,684800000.0
2007-10-19 04:52:00,0.6982,0.6982,0.69815,0.69815,1278400000.0
2007-10-19 04:53:00,0.69815,0.6982,0.69815,0.69815,280799999.0
2007-10-19 04:54:00,0.6982,0.6982,0.6981,0.6982,677100000.0
2007-10-19 04:55:00,0.6982,0.6982,0.69815,0.6982,674600000.0
2007-10-19 04:56:00,0.6982,0.69835,0.6982,0.6983,879599999.0
2007-10-19 04:57:00,0.6983,0.69835,0.6983,0.6983,340000000.0
2007-10-19 04:58:00,0.6983,0.6983,0.6982,0.6982,263200000.0
2007-10-19 04:59:00,0.6982,0.6984,0.6982,0.6983,603200000.0
2007-10-19 05:00:00,0.6983,0.6983,0.6983,0.6983,420000000.0
2007-10-19 05:01:00,0.6983,0.6984,0.69825,0.69835,439500001.0
2007-10-19 05:02:00,0.6983,0.6984,0.69825,0.6984,230599999.0
2007-10-19 05:03:00,0.6984,0.6984,0.6984,0.6984,148000000.0
2007-10-19 05:04:00,0.6984,0.6984,0.6983,0.6983,309999999.0
2007-10-19 05:05:00,0.69835,0.6984,0.6983,0.6983,303299992.0
2007-10-19 05:06:00,0.69835,0.6985,0.6983,0.6984,407099995.0
2007-10-19 05:07:00,0.69835,0.6984,0.69835,0.69835,246500000.0
2007-10-19 05:08:00,0.69835,0.6984,0.6982,0.69825,568800000.0
2007-10-19 05:09:00,0.69825,0.69825,0.6982,0.69825,305400000.0
2007-10-19 05:10:00,0.6982,0.69825,0.69815,0.6982,1121300007.0
2007-10-19 05:11:00,0.6982,0.69825,0.6982,0.69825,407200000.0
2007-10-19 05:12:00,0.69825,0.69825,0.6982,0.69825,168000000.0
2007-10-19 05:13:00,0.69825,0.69825,0.69815,0.69825,779999997.0
2007-10-19 05:14:00,0.69825,0.69835,0.6982,0.69825,690500000.0
2007-10-19 05:15:00,0.69825,0.6983,0.6982,0.6982,462800001.0
2007-10-19 05:16:00,0.6982,0.6983,0.6982,0.6982,394700000.0
2007-10-19 05:17:00,0.6982,0.6983,0.6982,0.69825,389400000.0
2007-10-19 05:18:00,0.69825,0.69825,0.6982,0.69825,128000000.0
2007-10-19 05:19:00,0.69825,0.6983,0.6982,0.6983,696700004.0
2007-10-19 05:20:00,0.6983,0.6983,0.6982,0.6982,123200000.0
2007-10-19 05:21:00,0.6982,0.6983,0.69815,0.6983,275100000.0
2007-10-19 05:22:00,0.6983,0.6983,0.69825,0.69825,189600000.0
2007-10-19 05:23:00,0.69825,0.6983,0.6982,0.6983,416000001.0
2007-10-19 05:24:00,0.6983,0.69835,0.69825,0.69825,685600000.0
2007-10-19 05:25:00,0.69825,0.6983,0.6982,0.6982,521200000.0
2007-10-19 05:26:00,0.6982,0.6982,0.69805,0.6981,984699987.0
2007-10-19 05:27:00,0.6981,0.69825,0.69805,0.6982,1024800001.0
2007-10-19 05:28:00,0.6982,0.69825,0.69815,0.6982,1118900005.0
2007-10-19 05:29:00,0.69815,0.69825,0.69815,0.69815,1043600001.0
2007-10-19 05:30:00,0.69815,0.69815,0.69805,0.69805,360300000.0
2007-10-19 05:31:00,0.6981,0.6981,0.69795,0.69795,748100000.0
2007-10-19 05:32:00,0.6979,0.6981,0.6979,0.69795,368200000.0
2007-10-19 05:33:00,0.698,0.69805,0.69795,0.69795,981500003.0
2007-10-19 05:34:00,0.69795,0.698,0.69785,0.698,728900001.0
2007-10-19 05:35:00,0.698,0.698,0.69795,0.698,488700015.0
2007-10-19 05:36:00,0.698,0.698,0.69795,0.698,552400006.0
2007-10-19 05:37:00,0.698,0.69805,0.698,0.698,623200000.0
2007-10-19 05:38:00,0.698,0.698,0.6979,0.69795,906800004.0
2007-10-19 05:39:00,0.69795,0.69795,0.69785,0.69785,186400000.0
2007-10-19 05:40:00,0.69785,0.69785,0.69775,0.6978,300200000.0
2007-10-19 05:41:00,0.69775,0.69785,0.69775,0.6978,738700001.0
2007-10-19 05:42:00,0.6978,0.6979,0.6977,0.6979,636800004.0
2007-10-19 05:43:00,0.6979,0.6979,0.6978,0.69785,1191399993.0
2007-10-19 05:44:00,0.6979,0.6979,0.6977,0.69775,870699990.0
2007-10-19 05:45:00,0.69775,0.69805,0.6977,0.69795,1767100012.0
2007-10-19 05:46:00,0.698,0.69805,0.69795,0.698,1040200009.0
2007-10-19 05:47:00,0.698,0.698,0.698,0.698,521600000.0
2007-10-19 05:48:00,0.698,0.69805,0.69795,0.698,334600001.0
2007-10-19 05:49:00,0.698,0.698,0.69795,0.698,140200000.0
2007-10-19 05:50:00,0.698,0.698,0.698,0.698,140000000.0
2007-10-19 05:51:00,0.698,0.698,0.698,0.698,332000000.0
2007-10-19 05:52:00,0.698,0.69865,0.698,0.6985,1853299999.0
2007-10-19 05:53:00,0.6985,0.69855,0.69845,0.6985,1747699967.0
2007-10-19 05:54:00,0.6985,0.6985,0.69845,0.6985,1017600000.0
2007-10-19 05:55:00,0.6985,0.6985,0.69845,0.6985,1051000005.0
2007-10-19 05:56:00,0.6985,0.6985,0.69825,0.69825,730099997.0
2007-10-19 05:57:00,0.6983,0.6983,0.69815,0.6982,1390300016.0
2007-10-19 05:58:00,0.6982,0.69825,0.6982,0.69825,373800000.0
2007-10-19 05:59:00,0.6982,0.6983,0.6982,0.6983,585600000.0
2007-10-19 06:00:00,0.69825,0.6983,0.69815,0.6982,1426000003.0
2007-10-19 06:01:00,0.6982,0.69825,0.69815,0.69825,1037400008.0
2007-10-19 06:02:00,0.69825,0.69825,0.69815,0.6982,335000000.0
2007-10-19 06:03:00,0.6982,0.69825,0.69815,0.6982,463500005.0
2007-10-19 06:04:00,0.6982,0.6982,0.6982,0.6982,535200000.0
2007-10-19 06:05:00,0.6982,0.6982,0.69815,0.6982,429700000.0
2007-10-19 06:06:00,0.6982,0.6982,0.69815,0.6982,439199996.0
2007-10-19 06:07:00,0.6982,0.6983,0.6982,0.69825,703700001.0
2007-10-19 06:08:00,0.69825,0.6983,0.69825,0.6983,487099985.0
2007-10-19 06:09:00,0.6983,0.6983,0.69825,0.6983,653699995.0
2007-10-19 06:10:00,0.69825,0.6983,0.69825,0.69825,598099991.0
2007-10-19 06:11:00,0.69825,0.6983,0.69825,0.6983,492799996.0
2007-10-19 06:12:00,0.6983,0.6984,0.6983,0.6984,1315499998.0
2007-10-19 06:13:00,0.6984,0.6984,0.69835,0.6984,745800000.0
2007-10-19 06:14:00,0.6984,0.69865,0.6984,0.69855,855899999.0
2007-10-19 06:15:00,0.69855,0.69855,0.69835,0.69835,552000000.0
2007-10-19 06:16:00,0.69835,0.69845,0.6983,0.69835,504400000.0
2007-10-19 06:17:00,0.69835,0.69845,0.69835,0.69845,237700000.0
2007-10-19 06:18:00,0.69845,0.69845,0.69835,0.69835,377800011.0
2007-10-19 06:19:00,0.6984,0.69845,0.69835,0.69845,477300000.0
2007-10-19 06:20:00,0.69845,0.69845,0.6984,0.69845,365200000.0
2007-10-19 06:21:00,0.69845,0.69845,0.6983,0.69835,235200000.0
2007-10-19 06:22:00,0.69835,0.69845,0.6983,0.69845,550900000.0
2007-10-19 06:23:00,0.69845,0.69845,0.69835,0.69845,1064199997.0
2007-10-19 06:24:00,0.69845,0.6985,0.6984,0.69845,514000000.0
2007-10-19 06:25:00,0.69845,0.6985,0.6984,0.69845,232000000.0
2007-10-19 06:26:00,0.69845,0.6985,0.6984,0.6984,794999997.0
2007-10-19 06:27:00,0.6984,0.6985,0.6984,0.69845,1488700011.0
2007-10-19 06:28:00,0.69845,0.6985,0.6984,0.69845,458500000.0
2007-10-19 06:29:00,0.6985,0.6985,0.6984,0.69845,190600000.0
2007-10-19 06:30:00,0.6984,0.6985,0.6984,0.6985,361600000.0
2007-10-19 06:31:00,0.6985,0.6985,0.69845,0.69845,260000000.0
2007-10-19 06:32:00,0.69845,0.69845,0.6984,0.6984,314300000.0
2007-10-19 06:33:00,0.6984,0.69845,0.69825,0.69835,715100000.0
2007-10-19 06:34:00,0.69835,0.69835,0.6981,0.69815,689999999.0
2007-10-19 06:35:00,0.69815,0.6982,0.6981,0.6982,671000023.0
2007-10-19 06:36:00,0.6982,0.69825,0.69815,0.6982,735100003.0
2007-10-19 06:37:00,0.6982,0.69825,0.69815,0.6982,846900010.0
2007-10-19 06:38:00,0.6982,0.69825,0.6982,0.6982,804000000.0
2007-10-19 06:39:00,0.6982,0.6982,0.6981,0.6981,432400000.0
2007-10-19 06:40:00,0.6981,0.6982,0.6981,0.6982,628300000.0
2007-10-19 06:41:00,0.6982,0.6982,0.69815,0.69815,747399993.0
2007-10-19 06:42:00,0.69815,0.6982,0.69815,0.6982,680600000.0
2007-10-19 06:43:00,0.6982,0.6982,0.69805,0.6981,608800000.0
2007-10-19 06:44:00,0.6981,0.6981,0.698,0.69805,1077899991.0
2007-10-19 06:45:00,0.6981,0.6981,0.698,0.6981,1780199977.0
2007-10-19 06:46:00,0.6981,0.69815,0.698,0.698,705999998.0
2007-10-19 06:47:00,0.698,0.6981,0.698,0.69805,648400000.0
2007-10-19 06:48:00,0.6981,0.6981,0.698,0.69805,315399998.0
2007-10-19 06:49:00,0.69805,0.6981,0.698,0.6981,216100000.0
2007-10-19 06:50:00,0.6981,0.6981,0.69805,0.69805,102300000.0
2007-10-19 06:51:00,0.69805,0.6981,0.69805,0.6981,310000000.0
2007-10-19 06:52:00,0.6981,0.6981,0.698,0.69805,464100000.0
2007-10-19 06:53:00,0.6981,0.69815,0.69805,0.69815,573700004.0
2007-10-19 06:54:00,0.69815,0.69815,0.69805,0.6981,411300002.0
2007-10-19 06:55:00,0.6981,0.69815,0.69805,0.69805,489800000.0
2007-10-19 06:56:00,0.69805,0.6981,0.69805,0.6981,260199995.0
2007-10-19 06:57:00,0.69805,0.69825,0.69805,0.6982,423099998.0
2007-10-19 06:58:00,0.6982,0.6982,0.6982,0.6982,313600000.0
2007-10-19 06:59:00,0.6982,0.6983,0.69815,0.6982,603199999.0
2007-10-19 07:00:00,0.6982,0.6983,0.69815,0.69825,482400000.0
2007-10-19 07:01:00,0.69825,0.6983,0.6982,0.6982,377100000.0
2007-10-19 07:02:00,0.69815,0.69825,0.69815,0.69825,320799998.0
2007-10-19 07:03:00,0.69825,0.69825,0.6982,0.6982,299200000.0
2007-10-19 07:04:00,0.69815,0.6982,0.6981,0.69815,524899991.0
2007-10-19 07:05:00,0.69815,0.6982,0.6981,0.69815,357800000.0
2007-10-19 07:06:00,0.69815,0.6982,0.69815,0.69815,409400002.0
2007-10-19 07:07:00,0.6982,0.6983,0.6982,0.69825,259100000.0
2007-10-19 07:08:00,0.69825,0.6984,0.69825,0.6983,566500002.0
2007-10-19 07:09:00,0.69825,0.69835,0.69825,0.6983,578999989.0
2007-10-19 07:10:00,0.69835,0.69835,0.69825,0.69835,350599998.0
2007-10-19 07:11:00,0.69835,0.69835,0.69825,0.6983,504900008.0
2007-10-19 07:12:00,0.69835,0.69835,0.69825,0.69825,387200011.0
2007-10-19 07:13:00,0.69825,0.6983,0.69825,0.69825,369900007.0
2007-10-19 07:14:00,0.6983,0.6983,0.69815,0.69815,321800000.0
2007-10-19 07:15:00,0.69825,0.69835,0.69825,0.69835,265300000.0
2007-10-19 07:16:00,0.69835,0.6984,0.69835,0.69835,220000000.0
2007-10-19 07:17:00,0.69835,0.69835,0.69825,0.6983,416200004.0
2007-10-19 07:18:00,0.6983,0.69855,0.6983,0.6985,487100000.0
2007-10-19 07:19:00,0.6985,0.6985,0.69835,0.6985,512099999.0
2007-10-19 07:20:00,0.6985,0.6985,0.6984,0.6984,312000000.0
2007-10-19 07:21:00,0.6984,0.69845,0.69825,0.6984,287799997.0
2007-10-19 07:22:00,0.6984,0.69845,0.6983,0.6984,443800000.0
2007-10-19 07:23:00,0.6984,0.6984,0.69825,0.6984,64400000.0
2007-10-19 07:24:00,0.6984,0.69845,0.6983,0.6983,520500000.0
2007-10-19 07:25:00,0.6983,0.69835,0.69825,0.6983,752600001.0
2007-10-19 07:26:00,0.6983,0.69835,0.6983,0.6983,252000000.0
2007-10-19 07:27:00,0.6983,0.69835,0.69825,0.6983,373600000.0
2007-10-19 07:28:00,0.6983,0.69835,0.6983,0.6983,604800000.0
2007-10-19 07:29:00,0.6983,0.69845,0.69825,0.69835,955999980.0
2007-10-19 07:30:00,0.69835,0.6985,0.69835,0.6985,792800008.0
2007-10-19 07:31:00,0.6985,0.69855,0.6984,0.6984,560800000.0
2007-10-19 07:32:00,0.6984,0.69845,0.6983,0.6983,720900000.0
2007-10-19 07:33:00,0.69835,0.6985,0.6983,0.6985,447000000.0
2007-10-19 07:34:00,0.6985,0.6985,0.69845,0.6985,316499998.0
2007-10-19 07:35:00,0.6985,0.69855,0.69845,0.69855,148300000.0
2007-10-19 07:36:00,0.69855,0.69855,0.6985,0.6985,204000000.0
2007-10-19 07:37:00,0.6985,0.69855,0.69845,0.6985,369600000.0
2007-10-19 07:38:00,0.6985,0.6985,0.6985,0.6985,156000000.0
2007-10-19 07:39:00,0.6985,0.6985,0.6985,0.6985,212000000.0
2007-10-19 07:40:00,0.69855,0.69855,0.69855,0.69855,172000000.0
2007-10-19 07:41:00,0.69855,0.6986,0.6985,0.6986,808800001.0
2007-10-19 07:42:00,0.6986,0.6986,0.69855,0.6986,858800011.0
2007-10-19 07:43:00,0.6985,0.6986,0.6985,0.6986,842500008.0
2007-10-19 07:44:00,0.6986,0.6986,0.69855,0.6986,269800000.0
2007-10-19 07:45:00,0.6986,0.69875,0.69855,0.69875,1059999996.0
2007-10-19 07:46:00,0.69875,0.69875,0.6987,0.6987,322400000.0
2007-10-19 07:47:00,0.6987,0.69875,0.6987,0.6987,442400000.0
2007-10-19 07:48:00,0.69875,0.69875,0.69865,0.69865,851299996.0
2007-10-19 07:49:00,0.6987,0.6987,0.69855,0.69855,850599999.0
2007-10-19 07:50:00,0.69855,0.69855,0.69855,0.69855,539800000.0
2007-10-19 07:51:00,0.6985,0.6989,0.6985,0.6989,1824899998.0
2007-10-19 07:52:00,0.69885,0.6989,0.6988,0.6988,1841800001.0
2007-10-19 07:53:00,0.6988,0.6988,0.69875,0.6988,810400000.0
2007-10-19 07:54:00,0.6988,0.6988,0.6987,0.6988,795400006.0
2007-10-19 07:55:00,0.6988,0.6989,0.69875,0.6988,976699994.0
2007-10-19 07:56:00,0.69875,0.6988,0.69875,0.69875,1045699988.0
2007-10-19 07:57:00,0.69875,0.6989,0.69875,0.6989,745600000.0
2007-10-19 07:58:00,0.6988,0.6988,0.69855,0.69855,1366200002.0
2007-10-19 07:59:00,0.6986,0.6986,0.69855,0.6986,460800000.0
2007-10-19 08:00:00,0.6986,0.6986,0.6985,0.6985,648000000.0
2007-10-19 08:01:00,0.6985,0.6985,0.69845,0.6985,730400000.0
2007-10-19 08:02:00,0.6985,0.6985,0.6984,0.69845,580200000.0
2007-10-19 08:03:00,0.69845,0.69845,0.69825,0.6983,694700003.0
2007-10-19 08:04:00,0.6983,0.69835,0.6982,0.6983,850499994.0
2007-10-19 08:05:00,0.6983,0.6985,0.6983,0.6984,494800000.0
2007-10-19 08:06:00,0.6984,0.69845,0.6983,0.69835,1171099999.0
2007-10-19 08:07:00,0.69835,0.69835,0.69805,0.6981,1158000000.0
2007-10-19 08:08:00,0.6981,0.6983,0.6981,0.69825,1028900000.0
2007-10-19 08:09:00,0.69825,0.69845,0.69825,0.6984,1039099996.0
2007-10-19 08:10:00,0.69835,0.69855,0.69825,0.69835,1478100002.0
2007-10-19 08:11:00,0.69835,0.6984,0.6983,0.6984,1621300000.0
2007-10-19 08:12:00,0.6984,0.69845,0.69835,0.69845,1095300017.0
2007-10-19 08:13:00,0.69845,0.69845,0.69825,0.69835,1768299978.0
2007-10-19 08:14:00,0.69835,0.6984,0.69825,0.6984,938699998.0
2007-10-19 08:15:00,0.6984,0.6985,0.6984,0.6985,1597600000.0
2007-10-19 08:16:00,0.6985,0.6987,0.69845,0.69865,1531200000.0
2007-10-19 08:17:00,0.69865,0.69865,0.69855,0.69855,767000000.0
2007-10-19 08:18:00,0.69855,0.69855,0.69845,0.69845,2113700005.0
2007-10-19 08:19:00,0.69845,0.69855,0.69845,0.69845,1461400000.0
2007-10-19 08:20:00,0.69845,0.6985,0.6984,0.6985,1187899996.0
2007-10-19 08:21:00,0.6985,0.6985,0.69835,0.69835,950500001.0
2007-10-19 08:22:00,0.69835,0.6986,0.6982,0.69855,778200000.0
2007-10-19 08:23:00,0.69855,0.6989,0.6985,0.69885,921400000.0
2007-10-19 08:24:00,0.69885,0.6989,0.6988,0.6988,921200017.0
2007-10-19 08:25:00,0.6988,0.69885,0.69855,0.6986,1528000002.0
2007-10-19 08:26:00,0.6986,0.6986,0.69855,0.6986,346500004.0
2007-10-19 08:27:00,0.69855,0.69875,0.69855,0.69875,898000006.0
2007-10-19 08:28:00,0.69875,0.6988,0.6987,0.69875,1222700003.0
2007-10-19 08:29:00,0.6987,0.69875,0.69865,0.69865,692700004.0
2007-10-19 08:30:00,0.69865,0.6987,0.69855,0.69865,1862599987.0
2007-10-19 08:31:00,0.69865,0.6987,0.69865,0.69865,487200000.0
2007-10-19 08:32:00,0.69865,0.69865,0.6986,0.6986,369100000.0
2007-10-19 08:33:00,0.6986,0.69865,0.69855,0.6986,453100000.0
2007-10-19 08:34:00,0.6986,0.6987,0.69855,0.6987,423200000.0
2007-10-19 08:35:00,0.6987,0.6988,0.6987,0.6988,1393400004.0
2007-10-19 08:36:00,0.6988,0.69885,0.6987,0.69885,1314400001.0
2007-10-19 08:37:00,0.69885,0.699,0.69885,0.699,1515999999.0
2007-10-19 08:38:00,0.69895,0.69895,0.6988,0.6988,1141599999.0
2007-10-19 08:39:00,0.6988,0.6988,0.6987,0.6988,1059200001.0
2007-10-19 08:40:00,0.6988,0.6988,0.69865,0.6987,717399997.0
2007-10-19 08:41:00,0.6987,0.69875,0.69855,0.6986,1492299992.0
2007-10-19 08:42:00,0.6986,0.6987,0.6986,0.69865,715200000.0
2007-10-19 08:43:00,0.69865,0.69875,0.6986,0.6986,1134299998.0
2007-10-19 08:44:00,0.6987,0.6987,0.6986,0.6987,948800000.0
2007-10-19 08:45:00,0.6987,0.69875,0.6987,0.6987,948800000.0
2007-10-19 08:46:00,0.6987,0.6988,0.6987,0.6988,911999999.0
2007-10-19 08:47:00,0.6988,0.69885,0.6987,0.69875,921000000.0
2007-10-19 08:48:00,0.6986,0.6987,0.6986,0.6987,1154400003.0
2007-10-19 08:49:00,0.6988,0.6988,0.6988,0.6988,1154400003.0
2007-10-19 08:50:00,0.6989,0.6989,0.6989,0.6989,1154400003.0
2007-10-19 08:51:00,0.69895,0.69925,0.6989,0.69925,1154400003.0
2007-10-19 08:52:00,0.69925,0.69925,0.6991,0.6992,1560400001.0
2007-10-19 08:53:00,0.6992,0.69925,0.6991,0.6991,1121700000.0
2007-10-19 08:54:00,0.6991,0.69915,0.69905,0.6991,1682199998.0
2007-10-19 08:55:00,0.69905,0.6991,0.699,0.699,1303699979.0
2007-10-19 08:56:00,0.699,0.69915,0.699,0.69915,1536699981.0
2007-10-19 08:57:00,0.699,0.699,0.699,0.699,1689599987.0
2007-10-19 08:58:00,0.6991,0.6991,0.6991,0.6991,1689599987.0
2007-10-19 08:59:00,0.69915,0.69925,0.699,0.699,1689599987.0
2007-10-19 09:00:00,0.6989,0.6991,0.6989,0.6991,874400001.0
2007-10-19 09:01:00,0.6992,0.6994,0.6992,0.6993,874400001.0
2007-10-19 09:02:00,0.6992,0.6993,0.6991,0.6992,874400001.0
2007-10-19 09:03:00,0.69925,0.6993,0.69925,0.69925,874400001.0
2007-10-19 09:04:00,0.69925,0.6993,0.6992,0.6993,2042899987.0
2007-10-19 09:05:00,0.6993,0.6994,0.6992,0.6993,1307199999.0
2007-10-19 09:06:00,0.69935,0.6994,0.6993,0.6994,1307199999.0
2007-10-19 09:07:00,0.6994,0.6994,0.6993,0.69935,1307699996.0
2007-10-19 09:08:00,0.6994,0.6995,0.6994,0.6995,1700699995.0
2007-10-19 09:09:00,0.6996,0.7001,0.6995,0.7,1700699995.0
2007-10-19 09:10:00,0.70015,0.70015,0.6997,0.6997,1700699995.0
2007-10-19 09:11:00,0.6997,0.6997,0.6995,0.6995,2132900012.0
2007-10-19 09:12:00,0.6994,0.6995,0.6993,0.6993,2132900012.0
2007-10-19 09:13:00,0.6994,0.6994,0.6993,0.6993,2132900012.0
2007-10-19 09:14:00,0.69935,0.6994,0.69925,0.6994,2132900012.0
2007-10-19 09:15:00,0.6994,0.6994,0.6994,0.6994,1975899996.0
2007-10-19 09:16:00,0.6994,0.6998,0.6994,0.69965,1975899996.0
2007-10-19 09:18:00,0.69965,0.69965,0.6996,0.6996,1410399999.0
2007-10-19 09:19:00,0.6996,0.6996,0.6995,0.6995,1395999979.0
2007-10-19 09:20:00,0.6994,0.6994,0.6992,0.6992,1564099998.0
2007-10-19 09:22:00,0.6993,0.69935,0.69915,0.6992,1564099998.0
2007-10-19 09:23:00,0.6991,0.6991,0.6991,0.6991,1969799992.0
2007-10-19 09:24:00,0.6991,0.6992,0.69905,0.69915,1969799992.0
2007-10-19 09:25:00,0.699,0.699,0.6988,0.6989,1477600003.0
2007-10-19 09:26:00,0.69895,0.69915,0.69895,0.6991,1477600003.0
2007-10-19 09:27:00,0.699,0.699,0.699,0.699,1059600004.0
2007-10-19 09:28:00,0.6989,0.6989,0.6989,0.6989,1059600004.0
2007-10-19 09:30:00,0.699,0.699,0.6989,0.699,1059600004.0
2007-10-19 09:31:00,0.699,0.699,0.6989,0.6989,1342199997.0
2007-10-19 09:32:00,0.6989,0.699,0.6989,0.69895,1962600017.0
2007-10-19 09:33:00,0.699,0.6991,0.699,0.699,1473699987.0
2007-10-19 09:35:00,0.69905,0.6991,0.69905,0.69905,1473699987.0
2007-10-19 09:36:00,0.6991,0.69915,0.69905,0.6991,1687599986.0
2007-10-19 09:37:00,0.6991,0.69915,0.69905,0.6991,1962399994.0
2007-10-19 09:38:00,0.6991,0.69915,0.699,0.69915,1281599997.0
2007-10-19 09:39:00,0.69915,0.69925,0.69915,0.6992,1478399997.0
2007-10-19 09:40:00,0.6992,0.69925,0.6991,0.6991,1562400005.0
2007-10-19 09:41:00,0.6989,0.699,0.6989,0.699,1416999997.0
2007-10-19 09:42:00,0.699,0.69905,0.69895,0.69895,1416999997.0
2007-10-19 09:43:00,0.69895,0.699,0.69895,0.699,1412800003.0
2007-10-19 09:44:00,0.699,0.699,0.6988,0.6988,1472800000.0
2007-10-19 09:45:00,0.69895,0.69895,0.6989,0.69895,1472800000.0
2007-10-19 09:46:00,0.69895,0.699,0.6989,0.6989,1412699973.0
2007-10-19 09:47:00,0.6988,0.6989,0.6987,0.6989,1793600002.0
2007-10-19 09:48:00,0.6988,0.6988,0.6988,0.6988,1793600002.0
2007-10-19 09:49:00,0.69885,0.69905,0.6988,0.69905,1793600002.0
2007-10-19 09:50:00,0.6991,0.6991,0.6988,0.6988,2130200022.0
2007-10-19 09:51:00,0.6987,0.6989,0.6987,0.6989,2130200022.0
2007-10-19 09:52:00,0.699,0.69905,0.6989,0.699,2130200022.0
2007-10-19 09:53:00,0.699,0.6991,0.69895,0.69905,1583099991.0
2007-10-19 09:54:00,0.69905,0.6991,0.699,0.6991,1522199992.0
2007-10-19 09:55:00,0.6989,0.6989,0.6989,0.6989,1638399992.0
2007-10-19 09:56:00,0.699,0.699,0.6989,0.6989,1638399992.0
2007-10-19 09:58:00,0.699,0.699,0.6989,0.6989,1638399992.0
2007-10-19 09:59:00,0.699,0.69905,0.699,0.699,1638399992.0
2007-10-19 10:00:00,0.6988,0.6988,0.6988,0.6988,1172799979.0
2007-10-19 10:01:00,0.69885,0.6989,0.6988,0.69885,1172799979.0
2007-10-19 10:02:00,0.69885,0.69885,0.69875,0.6988,1381400002.0
2007-10-19 10:04:00,0.6988,0.6989,0.69875,0.6989,1564499997.0
2007-10-19 10:05:00,0.6989,0.6989,0.6988,0.6988,962899982.0
2007-10-19 10:06:00,0.6989,0.69895,0.69885,0.69885,962899982.0
2007-10-19 10:08:00,0.699,0.699,0.6988,0.6988,1991800001.0
2007-10-19 10:09:00,0.69885,0.699,0.69885,0.6989,1991800001.0
2007-10-19 10:10:00,0.6989,0.69895,0.6989,0.69895,1375200012.0
2007-10-19 10:11:00,0.6988,0.699,0.6988,0.699,961699991.0
2007-10-19 10:13:00,0.6989,0.6989,0.6989,0.6989,961699991.0
2007-10-19 10:14:00,0.6988,0.6989,0.6988,0.6988,961699991.0
2007-10-19 10:15:00,0.69885,0.69895,0.69885,0.6989,961699991.0
2007-10-19 10:16:00,0.6989,0.69895,0.6989,0.69895,541600000.0
2007-10-19 10:17:00,0.69895,0.699,0.6989,0.69895,1470699990.0
2007-10-19 10:18:00,0.6989,0.699,0.6989,0.69895,918599991.0
2007-10-19 10:19:00,0.69895,0.699,0.6989,0.699,2114599990.0
2007-10-19 10:20:00,0.699,0.69905,0.69895,0.69905,2118399996.0
2007-10-19 10:21:00,0.69905,0.69905,0.69895,0.699,1947699985.0
2007-10-19 10:22:00,0.699,0.69905,0.69895,0.69895,2063499999.0
2007-10-19 10:23:00,0.699,0.699,0.69895,0.699,1463399999.0
2007-10-19 10:24:00,0.6988,0.6989,0.6988,0.6988,1636699974.0
2007-10-19 10:25:00,0.6989,0.6989,0.69885,0.6989,1636699974.0
2007-10-19 10:26:00,0.6989,0.6989,0.69885,0.6989,863099985.0
2007-10-19 10:27:00,0.69885,0.69895,0.69885,0.69895,787900000.0
2007-10-19 10:28:00,0.69895,0.699,0.69885,0.699,934000001.0
2007-10-19 10:29:00,0.699,0.69915,0.6989,0.69915,1124299999.0
2007-10-19 10:30:00,0.69905,0.69905,0.69805,0.69835,1319299998.0
2007-10-19 10:31:00,0.6984,0.6984,0.69805,0.6981,1912699997.0
2007-10-19 10:32:00,0.6981,0.6981,0.698,0.6981,1262400000.0
2007-10-19 10:33:00,0.6981,0.69825,0.6981,0.6981,1600000000.0
2007-10-19 10:34:00,0.6981,0.6981,0.6979,0.698,1732600004.0
2007-10-19 10:35:00,0.6981,0.69825,0.6981,0.6982,1732600004.0
2007-10-19 10:36:00,0.6982,0.6983,0.69815,0.6983,1485499988.0
2007-10-19 10:37:00,0.6983,0.6983,0.69815,0.6983,1606700002.0
2007-10-19 10:38:00,0.69825,0.6983,0.6982,0.69825,1857300004.0
2007-10-19 10:39:00,0.69825,0.69835,0.6982,0.69835,1623100015.0
2007-10-19 10:40:00,0.69835,0.6984,0.6983,0.6984,1082399980.0
2007-10-19 10:41:00,0.6984,0.6984,0.6983,0.6983,1383999989.0
2007-10-19 10:42:00,0.6983,0.6983,0.6982,0.6982,1327199997.0
2007-10-19 10:43:00,0.6983,0.6984,0.6982,0.6983,1327199997.0
2007-10-19 10:44:00,0.69845,0.69845,0.69825,0.69825,1327199997.0
2007-10-19 10:45:00,0.69825,0.69835,0.6982,0.69835,1695200003.0
2007-10-19 10:46:00,0.69835,0.69835,0.69825,0.6983,1610699983.0
2007-10-19 10:47:00,0.6983,0.69835,0.69825,0.69825,1834900006.0
2007-10-19 10:48:00,0.69825,0.6983,0.6981,0.6981,1231699994.0
2007-10-19 10:49:00,0.698,0.6982,0.698,0.6981,1722799982.0
2007-10-19 10:50:00,0.6982,0.69835,0.6982,0.69835,1722799982.0
2007-10-19 10:51:00,0.69835,0.69835,0.69815,0.6982,1890099995.0
2007-10-19 10:52:00,0.6982,0.69835,0.69815,0.6983,1619300014.0
2007-10-19 10:53:00,0.6981,0.6982,0.6981,0.6982,1893699980.0
2007-10-19 10:54:00,0.6981,0.6982,0.6981,0.6981,1893699980.0
2007-10-19 10:55:00,0.6982,0.6982,0.6981,0.6982,1893699980.0
2007-10-19 10:56:00,0.6983,0.6984,0.6982,0.6983,1893699980.0
2007-10-19 10:57:00,0.69835,0.69845,0.6983,0.69845,1893699980.0
2007-10-19 10:58:00,0.69845,0.69845,0.69835,0.69835,1555199992.0
2007-10-19 10:59:00,0.69835,0.6984,0.69835,0.6984,1369699995.0
2007-10-19 11:00:00,0.6984,0.6984,0.6983,0.6983,1671999997.0
2007-10-19 11:01:00,0.6984,0.6985,0.6984,0.6985,1671999997.0
2007-10-19 11:02:00,0.6983,0.6984,0.6983,0.6983,2061349998.0
2007-10-19 11:03:00,0.6984,0.69845,0.6983,0.69835,2061349998.0
2007-10-19 11:04:00,0.6982,0.6983,0.6982,0.6982,1124000002.0
2007-10-19 11:05:00,0.6982,0.6984,0.6982,0.6984,1124000002.0
2007-10-19 11:06:00,0.6982,0.6982,0.6981,0.6981,881699997.0
2007-10-19 11:07:00,0.6982,0.6982,0.69815,0.6982,881699997.0
2007-10-19 11:08:00,0.698,0.6981,0.698,0.6981,2124999984.0
2007-10-19 11:09:00,0.6982,0.6982,0.6981,0.6981,2124999984.0
2007-10-19 11:10:00,0.698,0.698,0.698,0.698,2124999984.0
2007-10-19 11:11:00,0.6981,0.6982,0.6981,0.6982,2124999984.0
2007-10-19 11:12:00,0.6981,0.6981,0.698,0.6981,2124999984.0
2007-10-19 11:13:00,0.6981,0.6981,0.69795,0.69805,2124999984.0
2007-10-19 11:15:00,0.6979,0.698,0.6979,0.698,1965300001.0
2007-10-19 11:16:00,0.69805,0.69815,0.698,0.69815,1965300001.0
2007-10-19 11:17:00,0.698,0.6981,0.698,0.698,900199998.0
2007-10-19 11:18:00,0.6979,0.698,0.6979,0.698,900199998.0
2007-10-19 11:19:00,0.6979,0.6981,0.6979,0.6981,900199998.0
2007-10-19 11:20:00,0.6981,0.6981,0.698,0.69805,900199998.0
2007-10-19 11:21:00,0.6981,0.69815,0.6981,0.6981,2041600005.0
2007-10-19 11:22:00,0.6981,0.6981,0.69805,0.69805,1571899997.0
2007-10-19 11:23:00,0.6979,0.698,0.6979,0.698,1770400003.0
2007-10-19 11:24:00,0.698,0.69805,0.6979,0.6979,1770400003.0
2007-10-19 11:25:00,0.6979,0.6979,0.6978,0.69785,2080799974.0
2007-10-19 11:26:00,0.69785,0.6979,0.69785,0.6979,733000001.0
2007-10-19 11:27:00,0.6979,0.698,0.6979,0.698,1650900004.0
2007-10-19 11:28:00,0.69805,0.6981,0.698,0.698,1650900004.0
2007-10-19 11:29:00,0.698,0.6981,0.69795,0.69805,964800000.0
2007-10-19 11:30:00,0.69805,0.69805,0.698,0.698,599200000.0
2007-10-19 11:32:00,0.6979,0.698,0.6979,0.69795,1565600022.0
2007-10-19 11:33:00,0.69795,0.69795,0.6978,0.69785,1652800000.0
2007-10-19 11:34:00,0.69785,0.69785,0.6977,0.6977,1553399995.0
2007-10-19 11:35:00,0.69775,0.69785,0.6977,0.6978,1501599999.0
2007-10-19 11:36:00,0.6978,0.6978,0.6977,0.6977,1381599999.0
2007-10-19 11:37:00,0.6978,0.6978,0.6977,0.6977,1381599999.0
2007-10-19 11:38:00,0.6977,0.6977,0.69765,0.6977,1428799996.0
2007-10-19 11:39:00,0.6977,0.6978,0.69765,0.6977,1673599982.0
2007-10-19 11:40:00,0.6977,0.69775,0.69765,0.69765,1523699994.0
2007-10-19 11:41:00,0.69765,0.6977,0.6976,0.6976,1948799993.0
2007-10-19 11:42:00,0.6976,0.69765,0.6976,0.6976,1453899994.0
2007-10-19 11:43:00,0.6976,0.69765,0.6975,0.6975,1597600000.0
2007-10-19 11:44:00,0.6975,0.6976,0.6975,0.6975,1385199995.0
2007-10-19 11:45:00,0.6975,0.6976,0.6975,0.69755,530699999.0
2007-10-19 11:46:00,0.69755,0.6976,0.6975,0.6976,382400000.0
2007-10-19 11:47:00,0.6976,0.69765,0.69755,0.69755,1970100003.0
2007-10-19 11:48:00,0.69755,0.6976,0.6975,0.69755,1614600003.0
2007-10-19 11:49:00,0.69755,0.6976,0.6975,0.6975,1016500000.0
2007-10-19 11:50:00,0.6974,0.6975,0.6974,0.6975,708000000.0
2007-10-19 11:51:00,0.6975,0.6975,0.69745,0.6975,708000000.0
2007-10-19 11:52:00,0.6975,0.6975,0.69735,0.69735,1969600000.0
2007-10-19 11:53:00,0.6974,0.6975,0.6974,0.6975,1797000000.0
2007-10-19 11:54:00,0.6974,0.6975,0.6973,0.6973,1797000000.0
2007-10-19 11:55:00,0.69735,0.6975,0.69735,0.6975,1797000000.0
2007-10-19 11:56:00,0.6975,0.6975,0.6974,0.6974,1724799990.0
2007-10-19 11:57:00,0.6974,0.6975,0.69735,0.69745,1724799990.0
2007-10-19 11:58:00,0.6973,0.6974,0.6973,0.6974,1508799998.0
2007-10-19 11:59:00,0.6975,0.6975,0.6974,0.6974,1508799998.0
2007-10-19 12:00:00,0.6975,0.69755,0.6975,0.6975,1508799998.0
2007-10-19 12:01:00,0.69745,0.6975,0.69735,0.69735,1429199998.0
2007-10-19 12:02:00,0.69735,0.6975,0.69735,0.6975,2005400002.0
2007-10-19 12:03:00,0.6975,0.69755,0.6973,0.6973,1516699998.0
2007-10-19 12:04:00,0.6973,0.6974,0.69725,0.6973,1480800012.0
2007-10-19 12:05:00,0.6973,0.69735,0.697,0.6972,1576799995.0
2007-10-19 12:06:00,0.6972,0.6973,0.69715,0.6973,1620000004.0
2007-10-19 12:07:00,0.6973,0.69735,0.69725,0.69725,2076800007.0
2007-10-19 12:08:00,0.6973,0.6973,0.69725,0.6973,1632699995.0
2007-10-19 12:09:00,0.6973,0.6973,0.6972,0.6973,2130300036.0
2007-10-19 12:10:00,0.6972,0.6974,0.6972,0.6974,2130300036.0
2007-10-19 12:11:00,0.6973,0.6973,0.6973,0.6973,2130300036.0
2007-10-19 12:12:00,0.6972,0.6972,0.6971,0.6971,2130300036.0
2007-10-19 12:13:00,0.6972,0.69725,0.69705,0.6971,2130300036.0
2007-10-19 12:14:00,0.69705,0.6972,0.69705,0.6971,1896500009.0
2007-10-19 12:15:00,0.6971,0.69725,0.6971,0.6972,1781200001.0
2007-10-19 12:16:00,0.69725,0.6973,0.6972,0.69725,1954700013.0
2007-10-19 12:17:00,0.69725,0.6973,0.6972,0.6973,2080899979.0
2007-10-19 12:18:00,0.6973,0.6973,0.6972,0.6973,1993799989.0
2007-10-19 12:19:00,0.6974,0.6974,0.69725,0.6973,1993799989.0
2007-10-19 12:20:00,0.6973,0.6974,0.6973,0.6973,1125299995.0
2007-10-19 12:21:00,0.6973,0.69735,0.6972,0.69725,1168699998.0
2007-10-19 12:22:00,0.6972,0.69725,0.6972,0.69725,1142199997.0
2007-10-19 12:23:00,0.6973,0.6973,0.6972,0.6973,1974400001.0
2007-10-19 12:24:00,0.69735,0.6974,0.6973,0.6973,1974400001.0
2007-10-19 12:25:00,0.6973,0.6973,0.6972,0.6972,1504499999.0
2007-10-19 12:26:00,0.69715,0.6973,0.69715,0.6973,1504499999.0
2007-10-19 12:27:00,0.6973,0.69735,0.6972,0.6972,1455999999.0
2007-10-19 12:28:00,0.6972,0.6972,0.69715,0.6972,1367999999.0
2007-10-19 12:29:00,0.6972,0.69735,0.6972,0.6973,1241600000.0
2007-10-19 12:30:00,0.6973,0.6973,0.6971,0.6972,1826299975.0
2007-10-19 12:31:00,0.69725,0.6973,0.6972,0.6973,1826299975.0
2007-10-19 12:32:00,0.6973,0.69735,0.6973,0.69735,1071199998.0
2007-10-19 12:34:00,0.69735,0.69735,0.69725,0.69735,1847700009.0
2007-10-19 12:35:00,0.6972,0.6972,0.6971,0.6972,1083199994.0
2007-10-19 12:36:00,0.6973,0.6973,0.6971,0.6971,1083199994.0
2007-10-19 12:37:00,0.6971,0.69725,0.69705,0.69725,1083199994.0
2007-10-19 12:38:00,0.69725,0.6973,0.6972,0.69725,1595199998.0
2007-10-19 12:39:00,0.69725,0.6973,0.6972,0.69725,1033599998.0
2007-10-19 12:40:00,0.69725,0.6974,0.69725,0.6973,1138400002.0
2007-10-19 12:41:00,0.6973,0.6973,0.6972,0.69725,408999994.0
2007-10-19 12:42:00,0.69725,0.69745,0.6972,0.69745,1366899988.0
2007-10-19 12:43:00,0.69745,0.69745,0.6972,0.69725,1542900002.0
2007-10-19 12:44:00,0.69725,0.6973,0.6972,0.69725,572100006.0
2007-10-19 12:45:00,0.69725,0.6973,0.69725,0.6973,328400000.0
2007-10-19 12:46:00,0.6971,0.6973,0.6971,0.6972,2034699978.0
2007-10-19 12:47:00,0.69725,0.69735,0.69725,0.6973,2034699978.0
2007-10-19 12:48:00,0.6973,0.69735,0.69725,0.69725,1500900006.0
2007-10-19 12:49:00,0.6973,0.6973,0.6972,0.69725,1700299982.0
2007-10-19 12:50:00,0.69725,0.69725,0.69725,0.69725,1696799970.0
2007-10-19 12:51:00,0.69725,0.6973,0.69715,0.6972,1978700027.0
2007-10-19 12:52:00,0.6972,0.69725,0.6972,0.6972,1048000000.0
2007-10-19 12:53:00,0.6972,0.69725,0.6972,0.69725,1048899995.0
2007-10-19 12:54:00,0.69725,0.69725,0.69725,0.69725,170100000.0
2007-10-19 12:55:00,0.69725,0.69735,0.69725,0.6973,1334199999.0
2007-10-19 12:56:00,0.6973,0.69735,0.69725,0.69735,1528300014.0
2007-10-19 12:57:00,0.69735,0.69735,0.69725,0.6973,1977499993.0
2007-10-19 12:58:00,0.6973,0.6973,0.69725,0.69725,1302100003.0
2007-10-19 12:59:00,0.69725,0.6973,0.69705,0.6973,1731899993.0
2007-10-19 13:00:00,0.6973,0.69735,0.69715,0.69725,1373099999.0
2007-10-19 13:01:00,0.69725,0.6973,0.69725,0.6973,1045600002.0
2007-10-19 13:02:00,0.6973,0.69735,0.6972,0.6973,1942100001.0
2007-10-19 13:03:00,0.6973,0.69735,0.6973,0.69735,872499998.0
2007-10-19 13:04:00,0.6973,0.6974,0.69725,0.69735,2093699975.0
2007-10-19 13:06:00,0.6974,0.6974,0.6973,0.6973,1142400000.0
2007-10-19 13:07:00,0.6973,0.69735,0.6973,0.6973,633600000.0
2007-10-19 13:08:00,0.69735,0.6974,0.69725,0.6973,1389100008.0
2007-10-19 13:09:00,0.69725,0.6973,0.6972,0.6973,895200009.0
2007-10-19 13:10:00,0.6973,0.6973,0.6971,0.6971,1103899986.0
2007-10-19 13:11:00,0.69715,0.6972,0.69705,0.6972,619000001.0
2007-10-19 13:12:00,0.6972,0.6973,0.69715,0.6972,1482099998.0
2007-10-19 13:13:00,0.6972,0.6973,0.6972,0.6972,924800000.0
2007-10-19 13:14:00,0.6972,0.6972,0.69705,0.6971,680000004.0
2007-10-19 13:15:00,0.6971,0.69715,0.69695,0.697,1119999983.0
2007-10-19 13:16:00,0.697,0.69705,0.69695,0.697,1755599999.0
2007-10-19 13:17:00,0.69705,0.69705,0.6969,0.6969,1112000000.0
2007-10-19 13:18:00,0.6969,0.6969,0.69675,0.6968,1110399998.0
2007-10-19 13:19:00,0.6968,0.69685,0.69675,0.6968,1520855502.0
2007-10-19 13:20:00,0.6968,0.69705,0.6968,0.69705,2008399994.0
2007-10-19 13:21:00,0.69705,0.6971,0.69705,0.69705,512800000.0
2007-10-19 13:22:00,0.69705,0.69705,0.6969,0.69695,1370800009.0
2007-10-19 13:23:00,0.69695,0.69705,0.6969,0.697,1392199983.0
2007-10-19 13:24:00,0.697,0.69705,0.69695,0.697,2004199997.0
2007-10-19 13:25:00,0.6971,0.6971,0.697,0.697,1351600026.0
2007-10-19 13:26:00,0.6971,0.6971,0.697,0.6971,1351600026.0
2007-10-19 13:27:00,0.6971,0.6972,0.69705,0.6971,792000001.0
2007-10-19 13:29:00,0.6971,0.6971,0.697,0.697,623999998.0
2007-10-19 13:30:00,0.697,0.69705,0.69695,0.69705,1369899993.0
2007-10-19 13:31:00,0.697,0.6971,0.697,0.697,1030300003.0
2007-10-19 13:32:00,0.697,0.697,0.69695,0.697,615300003.0
2007-10-19 13:33:00,0.697,0.6971,0.69695,0.6971,1015899982.0
2007-10-19 13:34:00,0.6971,0.6971,0.69695,0.697,1676100012.0
2007-10-19 13:35:00,0.697,0.69715,0.697,0.69715,420000001.0
2007-10-19 13:36:00,0.69715,0.6972,0.69705,0.6972,1597399983.0
2007-10-19 13:37:00,0.6972,0.69725,0.6972,0.69725,720800000.0
2007-10-19 13:38:00,0.69725,0.6973,0.69715,0.6972,777699999.0
2007-10-19 13:39:00,0.6972,0.6973,0.6972,0.6973,1149999992.0
2007-10-19 13:40:00,0.6973,0.6973,0.6972,0.6972,1750099990.0
2007-10-19 13:41:00,0.6973,0.69735,0.69725,0.6973,1750099990.0
2007-10-19 13:42:00,0.6973,0.6974,0.6973,0.69735,1114400001.0
2007-10-19 13:43:00,0.69735,0.6974,0.69735,0.69735,602399998.0
2007-10-19 13:44:00,0.69735,0.69735,0.6973,0.69735,867200003.0
2007-10-19 13:45:00,0.69735,0.69735,0.69725,0.69735,1058799992.0
2007-10-19 13:46:00,0.69735,0.69735,0.6973,0.69735,531200000.0
2007-10-19 13:47:00,0.69735,0.6974,0.6973,0.69735,1611099992.0
2007-10-19 13:49:00,0.6972,0.6972,0.697,0.6971,2025299996.0
2007-10-19 13:50:00,0.6971,0.6971,0.69705,0.69705,2025299996.0
2007-10-19 13:51:00,0.6971,0.6971,0.697,0.69705,1472199972.0
2007-10-19 13:52:00,0.6971,0.69725,0.6971,0.69725,1134700002.0
2007-10-19 13:53:00,0.6972,0.6972,0.6972,0.6972,1072000001.0
2007-10-19 13:54:00,0.6972,0.6972,0.69705,0.6971,1601899989.0
2007-10-19 13:55:00,0.69715,0.6972,0.69705,0.6972,1125600001.0
2007-10-19 13:56:00,0.6972,0.6972,0.69705,0.69705,1720300007.0
2007-10-19 13:57:00,0.697,0.6971,0.6969,0.697,2133099982.0
2007-10-19 13:58:00,0.69705,0.6971,0.697,0.6971,2133099982.0
2007-10-19 13:59:00,0.6971,0.6971,0.69705,0.6971,1827400024.0
2007-10-19 14:00:00,0.6971,0.69715,0.69705,0.69715,1359199999.0
2007-10-19 14:01:00,0.69715,0.6972,0.697,0.6972,1922699987.0
2007-10-19 14:02:00,0.6972,0.6972,0.6971,0.6972,1371200003.0
2007-10-19 14:03:00,0.6973,0.6973,0.69715,0.6972,1371200003.0
2007-10-19 14:04:00,0.6972,0.6973,0.6972,0.6973,1552800013.0
2007-10-19 14:06:00,0.69725,0.6975,0.69725,0.6974,1925000002.0
2007-10-19 14:07:00,0.6973,0.6974,0.6972,0.6973,2099500000.0
2007-10-19 14:08:00,0.69735,0.6974,0.69725,0.69735,2099500000.0
2007-10-19 14:09:00,0.6972,0.6972,0.6971,0.6972,943200000.0
2007-10-19 14:10:00,0.6971,0.6973,0.6971,0.6973,943200000.0
2007-10-19 14:11:00,0.69735,0.6974,0.6973,0.69735,943200000.0
2007-10-19 14:12:00,0.69735,0.69735,0.6973,0.69735,1368800000.0
2007-10-19 14:13:00,0.69735,0.6974,0.6973,0.69735,1494800017.0
2007-10-19 14:14:00,0.6972,0.6973,0.6972,0.6972,1768299990.0
2007-10-19 14:17:00,0.69725,0.69725,0.69715,0.69715,1768299990.0
2007-10-19 14:18:00,0.6972,0.6972,0.6971,0.6971,1813599998.0
2007-10-19 14:19:00,0.6972,0.6973,0.6972,0.69725,1813599998.0
2007-10-19 14:20:00,0.6971,0.6972,0.6971,0.6972,1927400012.0
2007-10-19 14:21:00,0.69715,0.6972,0.69715,0.6972,1927400012.0
2007-10-19 14:23:00,0.6972,0.69725,0.6972,0.6972,929600002.0
2007-10-19 14:24:00,0.6972,0.6973,0.6972,0.69725,1028000005.0
2007-10-19 14:25:00,0.69725,0.6973,0.69725,0.69725,427999996.0
2007-10-19 14:26:00,0.6971,0.6972,0.6971,0.6972,1499199998.0
2007-10-19 14:28:00,0.6972,0.6972,0.69715,0.6972,1499199998.0
2007-10-19 14:29:00,0.6972,0.6972,0.6971,0.6972,1346800006.0
2007-10-19 14:31:00,0.6971,0.6972,0.6971,0.6972,1570799996.0
2007-10-19 14:32:00,0.6971,0.6971,0.6971,0.6971,1570799996.0
2007-10-19 14:33:00,0.6972,0.6973,0.6971,0.6973,1570799996.0
2007-10-19 14:34:00,0.6973,0.6974,0.6973,0.6974,1570799996.0
2007-10-19 14:35:00,0.6972,0.6973,0.6971,0.6971,1570400001.0
2007-10-19 14:36:00,0.6972,0.6972,0.6969,0.697,1570400001.0
2007-10-19 14:37:00,0.697,0.697,0.6969,0.6969,1862399996.0
2007-10-19 14:38:00,0.697,0.697,0.6969,0.69695,1862399996.0
2007-10-19 14:39:00,0.6968,0.6969,0.6968,0.6969,1535999991.0
2007-10-19 14:40:00,0.697,0.697,0.6968,0.6969,1535999991.0
2007-10-19 14:41:00,0.697,0.697,0.6969,0.697,1535999991.0
2007-10-19 14:42:00,0.6971,0.6971,0.697,0.697,1535999991.0
2007-10-19 14:44:00,0.6969,0.6969,0.6969,0.6969,1535999991.0
2007-10-19 14:45:00,0.697,0.697,0.697,0.697,1535999991.0
2007-10-19 14:46:00,0.6969,0.6969,0.6969,0.6969,1535999991.0
2007-10-19 14:47:00,0.6968,0.6969,0.6968,0.6969,1535999991.0
2007-10-19 14:48:00,0.6968,0.6969,0.6968,0.6968,1535999991.0
2007-10-19 14:49:00,0.6969,0.6969,0.6968,0.6968,1535999991.0
2007-10-19 14:50:00,0.69685,0.6969,0.69685,0.6969,1535999991.0
2007-10-19 14:51:00,0.69685,0.697,0.69685,0.6969,1644900000.0
2007-10-19 14:52:00,0.6968,0.6969,0.6968,0.6969,2004400004.0
2007-10-19 14:53:00,0.6968,0.6969,0.6968,0.6969,2004400004.0
2007-10-19 14:56:00,0.6968,0.6968,0.6966,0.6966,2004400004.0
2007-10-19 14:57:00,0.6967,0.6968,0.6967,0.69675,2004400004.0
2007-10-19 14:58:00,0.69675,0.6968,0.6967,0.6968,1074199994.0
2007-10-19 14:59:00,0.6967,0.6967,0.6966,0.6967,1053599984.0
2007-10-19 15:00:00,0.6967,0.69675,0.6967,0.69675,1053599984.0
2007-10-19 15:01:00,0.69675,0.69685,0.6967,0.6968,2080099994.0
2007-10-19 15:02:00,0.6968,0.6969,0.6968,0.6969,805300001.0
2007-10-19 15:03:00,0.6969,0.697,0.6969,0.6969,1533599985.0
2007-10-19 15:04:00,0.6969,0.6969,0.6968,0.6968,547200000.0
2007-10-19 15:05:00,0.6969,0.6969,0.69685,0.69685,547200000.0
2007-10-19 15:06:00,0.6967,0.6968,0.6967,0.6968,2134600000.0
2007-10-19 15:07:00,0.6967,0.6968,0.6966,0.6967,2134600000.0
2007-10-19 15:08:00,0.6966,0.6967,0.6966,0.6967,2134600000.0
2007-10-19 15:09:00,0.69675,0.6968,0.6967,0.6968,2134600000.0
2007-10-19 15:10:00,0.6968,0.69685,0.69675,0.69685,1970400002.0
2007-10-19 15:11:00,0.69685,0.69685,0.6967,0.69675,1685499999.0
2007-10-19 15:12:00,0.69675,0.69675,0.6967,0.6967,1083999996.0
2007-10-19 15:13:00,0.6967,0.6967,0.6966,0.6966,1090199997.0
2007-10-19 15:14:00,0.6967,0.6967,0.69665,0.69665,1090199997.0
2007-10-19 15:16:00,0.6967,0.69685,0.69665,0.6968,985799998.0
2007-10-19 15:17:00,0.6968,0.69685,0.69665,0.6967,2107700005.0
2007-10-19 15:18:00,0.6967,0.6967,0.6967,0.6967,1360800001.0
2007-10-19 15:19:00,0.6966,0.6966,0.6964,0.6964,1360800001.0
2007-10-19 15:20:00,0.6965,0.6965,0.6964,0.6964,1360800001.0
2007-10-19 15:21:00,0.6965,0.69665,0.6965,0.6966,1360800001.0
2007-10-19 15:22:00,0.6966,0.69665,0.69655,0.6966,2118399999.0
2007-10-19 15:23:00,0.6966,0.6966,0.69655,0.6966,1246399999.0
2007-10-19 15:24:00,0.6966,0.6966,0.6965,0.69655,1417000015.0
2007-10-19 15:26:00,0.6966,0.6966,0.6965,0.6966,1597899989.0
2007-10-19 15:27:00,0.6966,0.6967,0.6966,0.69665,1597899989.0
2007-10-19 15:28:00,0.6967,0.6967,0.6966,0.6966,2037000014.0
2007-10-19 15:29:00,0.6967,0.6967,0.6966,0.6966,2037000014.0
2007-10-19 15:30:00,0.6967,0.69675,0.69665,0.69675,2037000014.0
2007-10-19 15:31:00,0.6967,0.697,0.6967,0.6969,1887199978.0
2007-10-19 15:32:00,0.697,0.697,0.6969,0.697,1887199978.0
2007-10-19 15:33:00,0.6971,0.6971,0.697,0.697,1887199978.0
2007-10-19 15:34:00,0.6969,0.6969,0.6969,0.6969,1887199978.0
2007-10-19 15:35:00,0.69695,0.6971,0.69695,0.6971,1887199978.0
2007-10-19 15:36:00,0.6971,0.6971,0.69695,0.69695,880000004.0
2007-10-19 15:37:00,0.69695,0.69695,0.6968,0.6969,1502400008.0
2007-10-19 15:38:00,0.6969,0.6969,0.69685,0.6969,1164999988.0
2007-10-19 15:39:00,0.6969,0.6969,0.6968,0.6968,902399998.0
2007-10-19 15:40:00,0.6968,0.6968,0.6967,0.6968,1993099996.0
2007-10-19 15:41:00,0.6968,0.69685,0.69675,0.69675,1993099996.0
2007-10-19 15:42:00,0.6968,0.6969,0.6967,0.6968,1689100032.0
2007-10-19 15:43:00,0.69685,0.69705,0.69685,0.69705,1689100032.0
2007-10-19 15:44:00,0.69705,0.69705,0.697,0.697,1468699997.0
2007-10-19 15:45:00,0.6969,0.697,0.6969,0.697,1959699984.0
2007-10-19 15:46:00,0.6969,0.697,0.6969,0.697,1959699984.0
2007-10-19 15:47:00,0.69705,0.69705,0.6969,0.69705,1959699984.0
2007-10-19 15:48:00,0.69705,0.6971,0.69695,0.69695,528800002.0
2007-10-19 15:49:00,0.69695,0.697,0.6969,0.6969,1146399988.0
2007-10-19 15:50:00,0.6969,0.69695,0.69685,0.6969,1305599987.0
2007-10-19 15:51:00,0.6969,0.69695,0.6969,0.6969,809600000.0
2007-10-19 15:53:00,0.6967,0.6968,0.6967,0.6968,1559500017.0
2007-10-19 15:54:00,0.69685,0.6969,0.6968,0.6968,1559500017.0
2007-10-19 15:55:00,0.6967,0.6968,0.6967,0.6967,1271000004.0
2007-10-19 15:56:00,0.6968,0.6968,0.6967,0.6967,1271000004.0
2007-10-19 15:57:00,0.6967,0.69675,0.6967,0.6967,1230399995.0
2007-10-19 15:58:00,0.6967,0.69675,0.69665,0.6967,2000000001.0
2007-10-19 15:59:00,0.6967,0.69675,0.69665,0.6967,581600000.0
2007-10-19 16:00:00,0.6967,0.6967,0.6965,0.6965,1395900002.0
2007-10-19 16:01:00,0.6965,0.69665,0.6965,0.6966,1884599986.0
2007-10-19 16:02:00,0.6966,0.6967,0.6966,0.6967,1882999995.0
2007-10-19 16:03:00,0.6967,0.6967,0.6966,0.69665,1893600012.0
2007-10-19 16:04:00,0.6965,0.6965,0.6964,0.6964,2023199989.0
2007-10-19 16:05:00,0.6963,0.6963,0.6962,0.6962,2023199989.0
2007-10-19 16:06:00,0.6961,0.6961,0.696,0.6961,2023199989.0
2007-10-19 16:07:00,0.69615,0.6963,0.6961,0.6962,2023199989.0
2007-10-19 16:08:00,0.696,0.696,0.6959,0.6959,1683899988.0
2007-10-19 16:09:00,0.6958,0.6961,0.6958,0.6961,1683899988.0
2007-10-19 16:10:00,0.6962,0.6963,0.6961,0.6962,1683899988.0
2007-10-19 16:11:00,0.6963,0.6963,0.6962,0.6962,1683899988.0
2007-10-19 16:12:00,0.6963,0.6963,0.6962,0.6963,1683899988.0
2007-10-19 16:13:00,0.6962,0.6963,0.6962,0.6963,1683899988.0
2007-10-19 16:14:00,0.6962,0.6962,0.6959,0.696,1683899988.0
2007-10-19 16:15:00,0.6959,0.696,0.6959,0.696,1683899988.0
2007-10-19 16:16:00,0.6961,0.6962,0.696,0.6962,1683899988.0
2007-10-19 16:17:00,0.6963,0.6964,0.69625,0.6963,1683899988.0
2007-10-19 16:19:00,0.69635,0.6964,0.69625,0.6963,864799999.0
2007-10-19 16:20:00,0.69625,0.6963,0.6961,0.6962,1846600004.0
2007-10-19 16:21:00,0.6962,0.6962,0.6961,0.6962,1942600000.0
2007-10-19 16:22:00,0.69625,0.6963,0.69625,0.69625,1942600000.0
2007-10-19 16:23:00,0.69625,0.6963,0.69625,0.6963,883200000.0
2007-10-19 16:24:00,0.6963,0.6963,0.6962,0.6962,1991999997.0
2007-10-19 16:25:00,0.6963,0.6963,0.6961,0.6962,1991999997.0
2007-10-19 16:26:00,0.69625,0.69635,0.69615,0.6963,1991999997.0
2007-10-19 16:27:00,0.6963,0.69645,0.6963,0.6964,1067200000.0
2007-10-19 16:28:00,0.6963,0.6964,0.6963,0.6964,1712000000.0
2007-10-19 16:29:00,0.69645,0.6965,0.69645,0.69645,1712000000.0
2007-10-19 16:30:00,0.6965,0.6965,0.6965,0.6965,961600000.0
2007-10-19 16:31:00,0.6965,0.6965,0.6964,0.6964,900800000.0
2007-10-19 16:32:00,0.6965,0.6966,0.6965,0.69655,900800000.0
2007-10-19 16:33:00,0.6964,0.6965,0.6964,0.6965,845600000.0
2007-10-19 16:34:00,0.6964,0.6965,0.6964,0.6964,845600000.0
2007-10-19 16:35:00,0.69655,0.69655,0.6965,0.6965,845600000.0
2007-10-19 16:36:00,0.6965,0.6965,0.6965,0.6965,1024800000.0
2007-10-19 16:37:00,0.6965,0.6965,0.69645,0.69645,513599992.0
2007-10-19 16:38:00,0.69645,0.6965,0.69645,0.6965,613599989.0
2007-10-19 16:39:00,0.6965,0.6965,0.69625,0.69625,1874700006.0
2007-10-19 16:40:00,0.6963,0.6963,0.6961,0.6962,1613599983.0
2007-10-19 16:41:00,0.6963,0.6963,0.6961,0.6961,1613599983.0
2007-10-19 16:42:00,0.696,0.696,0.6959,0.696,2140300005.0
2007-10-19 16:43:00,0.6961,0.6962,0.696,0.696,2140300005.0
2007-10-19 16:44:00,0.6961,0.6961,0.696,0.696,2140300005.0
2007-10-19 16:45:00,0.6961,0.6961,0.696,0.696,2140300005.0
2007-10-19 16:46:00,0.6959,0.6961,0.6959,0.6961,2140300005.0
2007-10-19 16:47:00,0.696,0.6961,0.696,0.6961,2140300005.0
2007-10-19 16:48:00,0.6962,0.6962,0.6961,0.6961,2140300005.0
2007-10-19 16:49:00,0.696,0.6962,0.696,0.6962,2140300005.0
2007-10-19 16:50:00,0.6963,0.6964,0.6962,0.6964,2140300005.0
2007-10-19 16:51:00,0.69645,0.69655,0.69645,0.6965,2140300005.0
2007-10-19 16:52:00,0.6965,0.6965,0.6964,0.6965,1844099984.0
2007-10-19 16:53:00,0.6964,0.6965,0.6964,0.6964,1844099984.0
2007-10-19 16:54:00,0.6965,0.6965,0.69635,0.69635,1844099984.0
2007-10-19 16:55:00,0.6964,0.6964,0.6963,0.69635,1339199992.0
2007-10-19 16:56:00,0.6964,0.6964,0.6963,0.6963,1103500018.0
2007-10-19 16:57:00,0.6964,0.69645,0.6963,0.6964,1103500018.0
2007-10-19 16:58:00,0.6964,0.69645,0.69635,0.6964,846900001.0
2007-10-19 16:59:00,0.69635,0.69645,0.6963,0.6964,1392099995.0
2007-10-19 17:00:00,0.6962,0.6963,0.6962,0.6963,1804000000.0
2007-10-19 17:01:00,0.69635,0.69635,0.69625,0.6963,1804000000.0
2007-10-19 17:02:00,0.6963,0.6963,0.6962,0.6962,2002400008.0
2007-10-19 17:03:00,0.6963,0.69635,0.69625,0.6963,2002400008.0
2007-10-19 17:04:00,0.6963,0.6963,0.6962,0.6962,1155600004.0
2007-10-19 17:05:00,0.6963,0.6963,0.6962,0.6963,1155600004.0
2007-10-19 17:06:00,0.69635,0.6964,0.69635,0.69635,1155600004.0
2007-10-19 17:07:00,0.6964,0.6964,0.6963,0.69635,1655999987.0
2007-10-19 17:08:00,0.69635,0.69645,0.69635,0.6964,957200000.0
2007-10-19 17:09:00,0.6964,0.6964,0.6963,0.69635,784400004.0
2007-10-19 17:10:00,0.69635,0.6964,0.69625,0.6963,1485800015.0
2007-10-19 17:11:00,0.6963,0.69635,0.6963,0.69635,1172800000.0
2007-10-19 17:12:00,0.69635,0.6964,0.6962,0.6962,1846199999.0
2007-10-19 17:13:00,0.6962,0.6963,0.6962,0.69625,1598700001.0
2007-10-19 17:14:00,0.6963,0.6963,0.6962,0.6962,1235200008.0
2007-10-19 17:15:00,0.6961,0.6962,0.6961,0.6962,1235200008.0
2007-10-19 17:16:00,0.6961,0.6962,0.6961,0.6962,1235200008.0
2007-10-19 17:17:00,0.6962,0.69625,0.69615,0.6962,1235200008.0
2007-10-19 17:18:00,0.6962,0.6962,0.6962,0.6962,1823199999.0
2007-10-19 17:19:00,0.6963,0.6963,0.6962,0.6962,2003399991.0
2007-10-19 17:20:00,0.6961,0.6962,0.6961,0.6961,2003399991.0
2007-10-19 17:21:00,0.6962,0.6963,0.6962,0.69625,2003399991.0
2007-10-19 17:22:00,0.69625,0.69635,0.69615,0.69635,1618399994.0
2007-10-19 17:23:00,0.69635,0.6964,0.6962,0.6962,1904500004.0
2007-10-19 17:24:00,0.6961,0.6962,0.6961,0.6962,1183999994.0
2007-10-19 17:25:00,0.6961,0.6962,0.6961,0.6961,1183999994.0
2007-10-19 17:26:00,0.6962,0.69625,0.69615,0.69615,1183999994.0
2007-10-19 17:27:00,0.69615,0.69625,0.69615,0.69625,636000000.0
2007-10-19 17:28:00,0.69625,0.6963,0.69625,0.69625,1111900003.0
2007-10-19 17:29:00,0.69625,0.6963,0.6962,0.6962,1927500002.0
2007-10-19 17:31:00,0.6962,0.6962,0.69615,0.69615,1991200054.0
2007-10-19 17:32:00,0.6962,0.69635,0.69615,0.69635,1375399986.0
2007-10-19 17:33:00,0.69635,0.6964,0.69625,0.6963,1436799993.0
2007-10-19 17:34:00,0.6963,0.6963,0.6961,0.6962,1819099993.0
2007-10-19 17:35:00,0.6962,0.69625,0.69605,0.69615,1814399990.0
2007-10-19 17:36:00,0.6961,0.6961,0.6959,0.6959,1460499982.0
2007-10-19 17:37:00,0.6958,0.696,0.6958,0.696,1460499982.0
2007-10-19 17:38:00,0.6959,0.696,0.6959,0.696,1460499982.0
2007-10-19 17:39:00,0.6959,0.6961,0.6959,0.6961,1460499982.0
2007-10-19 17:41:00,0.69615,0.69615,0.6961,0.69615,1460499982.0
2007-10-19 17:42:00,0.69615,0.69615,0.696,0.69605,1830400000.0
2007-10-19 17:43:00,0.69605,0.6961,0.696,0.6961,2024899981.0
2007-10-19 17:45:00,0.69615,0.6962,0.69615,0.69615,1899999999.0
2007-10-19 17:46:00,0.69615,0.6962,0.6961,0.6962,2026400006.0
2007-10-19 17:47:00,0.6962,0.6962,0.69615,0.6962,1099200004.0
2007-10-19 17:48:00,0.696,0.6961,0.696,0.6961,1500000000.0
2007-10-19 17:49:00,0.69615,0.6962,0.69615,0.6962,1500000000.0
2007-10-19 17:50:00,0.6962,0.6962,0.6961,0.6962,1748799994.0
2007-10-19 17:51:00,0.696,0.6961,0.696,0.6961,2056000000.0
2007-10-19 17:52:00,0.696,0.696,0.696,0.696,2056000000.0
2007-10-19 17:53:00,0.6961,0.69615,0.69605,0.6961,2056000000.0
2007-10-19 17:54:00,0.6961,0.6961,0.696,0.6961,2076099993.0
2007-10-19 17:55:00,0.6962,0.6962,0.6961,0.6961,2076099993.0
2007-10-19 17:56:00,0.69615,0.69625,0.69615,0.69625,1586900008.0
2007-10-19 17:57:00,0.69625,0.6963,0.6962,0.69625,1697899991.0
2007-10-19 17:58:00,0.69625,0.69625,0.69615,0.6962,1766399998.0
2007-10-19 18:00:00,0.6962,0.6962,0.6962,0.6962,1891999993.0
2007-10-19 18:01:00,0.6963,0.69635,0.6963,0.6963,1891999993.0
2007-10-19 18:02:00,0.6963,0.69635,0.69625,0.6963,2003199985.0
2007-10-19 18:03:00,0.6963,0.6963,0.69625,0.69625,1283999997.0
2007-10-19 18:04:00,0.6961,0.6961,0.6961,0.6961,1772399996.0
2007-10-19 18:06:00,0.696,0.6961,0.696,0.6961,1772399996.0
2007-10-19 18:07:00,0.6961,0.69625,0.6961,0.6961,1772399996.0
2007-10-19 18:08:00,0.6961,0.69625,0.6961,0.69625,1131200001.0
2007-10-19 18:09:00,0.69625,0.69625,0.69615,0.69625,1751099976.0
2007-10-19 18:10:00,0.69625,0.69625,0.6962,0.69625,731600000.0
2007-10-19 18:11:00,0.69625,0.69625,0.6962,0.69625,565399994.0
2007-10-19 18:12:00,0.69625,0.6963,0.6962,0.6963,859800015.0
2007-10-19 18:13:00,0.6963,0.6963,0.6962,0.6962,1559999991.0
2007-10-19 18:14:00,0.6963,0.6963,0.69625,0.69625,1559999991.0
2007-10-19 18:15:00,0.6961,0.6963,0.6961,0.6963,1277199997.0
2007-10-19 18:16:00,0.6964,0.6964,0.6963,0.6963,1277199997.0
2007-10-19 18:17:00,0.6963,0.69635,0.6963,0.69635,1062400000.0
2007-10-19 18:18:00,0.69635,0.6965,0.69635,0.6964,1429999998.0
2007-10-19 18:19:00,0.6963,0.6964,0.6962,0.6962,1022999988.0
2007-10-19 18:20:00,0.69625,0.69645,0.69625,0.69645,1022999988.0
2007-10-19 18:21:00,0.69645,0.69645,0.69635,0.69635,1138799996.0
2007-10-19 18:22:00,0.6962,0.6962,0.6962,0.6962,1725599983.0
2007-10-19 18:23:00,0.6961,0.6962,0.6961,0.6962,1725599983.0
2007-10-19 18:24:00,0.6963,0.69635,0.69625,0.6963,1725599983.0
2007-10-19 18:25:00,0.6963,0.6964,0.69615,0.69635,1885399993.0
2007-10-19 18:26:00,0.6964,0.6964,0.6963,0.6963,579200000.0
2007-10-19 18:27:00,0.6964,0.6964,0.6964,0.6964,579200000.0
2007-10-19 18:28:00,0.6964,0.6964,0.6963,0.69635,684000000.0
2007-10-19 18:30:00,0.69625,0.6963,0.69625,0.6963,2003400023.0
2007-10-19 18:31:00,0.6963,0.6963,0.69615,0.6962,1726100021.0
2007-10-19 18:32:00,0.6962,0.6963,0.69615,0.6962,1593200017.0
2007-10-19 18:33:00,0.6962,0.6962,0.6961,0.6961,1662400001.0
2007-10-19 18:34:00,0.6961,0.6961,0.69605,0.6961,1130700012.0
2007-10-19 18:35:00,0.6961,0.6961,0.696,0.696,1534299989.0
2007-10-19 18:36:00,0.69605,0.69615,0.69605,0.69615,1779199979.0
2007-10-19 18:37:00,0.69615,0.69615,0.69605,0.69615,1302099996.0
2007-10-19 18:38:00,0.6961,0.6962,0.6961,0.6962,1399200001.0
2007-10-19 18:39:00,0.69625,0.69635,0.69625,0.69635,1399200001.0
2007-10-19 18:40:00,0.69635,0.6964,0.6963,0.6964,1358400004.0
2007-10-19 18:41:00,0.6964,0.6964,0.6963,0.6963,666799994.0
2007-10-19 18:42:00,0.6965,0.6965,0.69645,0.6965,666799994.0
2007-10-19 18:43:00,0.6965,0.6965,0.69635,0.69645,943199993.0
2007-10-19 18:44:00,0.69645,0.69655,0.69645,0.69655,1876000007.0
2007-10-19 18:45:00,0.6965,0.69655,0.69645,0.69655,1400000007.0
2007-10-19 18:46:00,0.69655,0.6966,0.69645,0.6966,1818900013.0
2007-10-19 18:47:00,0.6966,0.69665,0.6965,0.69655,1224300020.0
2007-10-19 18:48:00,0.6966,0.69665,0.69655,0.69665,855400008.0
2007-10-19 18:49:00,0.69665,0.69665,0.69645,0.69645,1220399997.0
2007-10-19 18:50:00,0.69645,0.69645,0.6964,0.6964,1435200001.0
2007-10-19 18:51:00,0.6964,0.6964,0.69635,0.69635,1245200015.0
2007-10-19 18:52:00,0.69635,0.6964,0.6962,0.6962,1907999997.0
2007-10-19 18:53:00,0.6962,0.6962,0.69605,0.6961,1567199959.0
2007-10-19 18:54:00,0.6961,0.6961,0.696,0.69605,2072399992.0
2007-10-19 18:55:00,0.69605,0.6961,0.696,0.6961,1170699994.0
2007-10-19 18:56:00,0.6959,0.696,0.6959,0.696,1536499991.0
2007-10-19 18:57:00,0.69605,0.6961,0.69605,0.6961,1536499991.0
2007-10-19 18:58:00,0.6961,0.6961,0.69595,0.69595,1695100003.0
2007-10-19 18:59:00,0.69595,0.6961,0.69595,0.69605,1789199989.0
2007-10-19 19:00:00,0.69605,0.6961,0.696,0.69605,1380399996.0
2007-10-19 19:02:00,0.6961,0.69615,0.69605,0.6961,1734899995.0
2007-10-19 19:03:00,0.6961,0.69615,0.6961,0.6961,1099200000.0
2007-10-19 19:04:00,0.6961,0.6962,0.69605,0.6962,1701800013.0
2007-10-19 19:05:00,0.696,0.6961,0.696,0.696,535200000.0
2007-10-19 19:06:00,0.6961,0.6961,0.696,0.696,535200000.0
2007-10-19 19:07:00,0.69615,0.69615,0.6961,0.69615,535200000.0
2007-10-19 19:08:00,0.69615,0.69625,0.69615,0.69625,1753499997.0
2007-10-19 19:09:00,0.6961,0.6962,0.6961,0.6961,1972300011.0
2007-10-19 19:10:00,0.6962,0.6963,0.6962,0.6963,1972300011.0
2007-10-19 19:11:00,0.69635,0.6964,0.69625,0.6964,1972300011.0
2007-10-19 19:12:00,0.6964,0.6965,0.6964,0.6964,1564800013.0
2007-10-19 19:13:00,0.6964,0.6965,0.6963,0.6964,1449199999.0
2007-10-19 19:14:00,0.69645,0.69645,0.6964,0.69645,572800000.0
2007-10-19 19:15:00,0.69645,0.69645,0.6964,0.69645,648399983.0
2007-10-19 19:16:00,0.6965,0.6965,0.6965,0.6965,1811500009.0
2007-10-19 19:17:00,0.6966,0.6966,0.69655,0.69655,1811500009.0
2007-10-19 19:18:00,0.6966,0.6966,0.6966,0.6966,700000000.0
2007-10-19 19:19:00,0.69655,0.69665,0.69645,0.6965,1937500016.0
2007-10-19 19:20:00,0.6965,0.6966,0.6965,0.69655,1317400035.0
2007-10-19 19:21:00,0.69655,0.6966,0.69655,0.6966,1158400002.0
2007-10-19 19:22:00,0.6966,0.69665,0.69655,0.6966,2123000018.0
2007-10-19 19:24:00,0.6966,0.6966,0.69655,0.69655,1077600006.0
2007-10-19 19:25:00,0.69655,0.6966,0.6965,0.6966,1645100003.0
2007-10-19 19:26:00,0.6966,0.6966,0.69655,0.69655,1537600018.0
2007-10-19 19:27:00,0.69655,0.69655,0.69655,0.69655,1102400002.0
2007-10-19 19:28:00,0.69655,0.69655,0.6965,0.6965,1883500012.0
2007-10-19 19:29:00,0.69655,0.6966,0.6965,0.6966,1993100011.0
2007-10-19 19:30:00,0.6966,0.6967,0.6965,0.6967,1568599998.0
2007-10-19 19:31:00,0.6965,0.6966,0.6965,0.6965,1049599998.0
2007-10-19 19:32:00,0.69665,0.6967,0.69665,0.6967,1049599998.0
2007-10-19 19:33:00,0.6967,0.6967,0.6966,0.69665,1408599979.0
2007-10-19 19:34:00,0.6966,0.69665,0.6966,0.6966,993700013.0
2007-10-19 19:35:00,0.6966,0.69665,0.6966,0.6966,943100004.0
2007-10-19 19:36:00,0.6966,0.69665,0.69655,0.69665,1550400025.0
2007-10-19 19:37:00,0.6966,0.69665,0.6966,0.69665,912700000.0
2007-10-19 19:38:00,0.6966,0.69665,0.69655,0.69655,507999993.0
2007-10-19 19:40:00,0.6966,0.6966,0.69655,0.6966,913599998.0
2007-10-19 19:41:00,0.6966,0.69665,0.6966,0.69665,1026400000.0
2007-10-19 19:42:00,0.69665,0.69665,0.69655,0.6966,986699998.0
2007-10-19 19:43:00,0.69655,0.6966,0.69655,0.69655,1010600012.0
2007-10-19 19:44:00,0.69655,0.6966,0.6965,0.6966,1144100006.0
2007-10-19 19:45:00,0.6966,0.6966,0.69655,0.69655,1783200023.0
2007-10-19 19:46:00,0.6966,0.6967,0.69655,0.6967,2122799978.0
2007-10-19 19:47:00,0.6967,0.6967,0.6967,0.6967,1110000000.0
2007-10-19 19:48:00,0.6967,0.69675,0.69665,0.6967,2060600023.0
2007-10-19 19:49:00,0.6967,0.69675,0.6967,0.6967,1247000034.0
2007-10-19 19:51:00,0.69675,0.69675,0.6967,0.6967,620800001.0
2007-10-19 19:52:00,0.6967,0.6967,0.6966,0.6967,669600001.0
2007-10-19 19:53:00,0.6966,0.6967,0.6966,0.6967,669600001.0
2007-10-19 19:54:00,0.69675,0.69675,0.69675,0.69675,669600001.0
2007-10-19 19:55:00,0.69675,0.69675,0.6967,0.69675,524799997.0
2007-10-19 19:58:00,0.6967,0.6967,0.69665,0.6967,1452100017.0
2007-10-19 19:59:00,0.6967,0.6967,0.69665,0.6967,834399997.0
2007-10-19 20:00:00,0.6967,0.6967,0.6967,0.6967,1992799980.0
2007-10-19 20:01:00,0.69675,0.6969,0.69675,0.6968,1992799980.0
2007-10-19 20:02:00,0.6968,0.69685,0.6968,0.69685,1047199998.0
2007-10-19 20:03:00,0.69685,0.69685,0.6968,0.6968,1121100002.0
2007-10-19 20:04:00,0.6968,0.69685,0.69675,0.69685,1250100020.0
2007-10-19 20:05:00,0.69675,0.69685,0.69675,0.6968,815999998.0
2007-10-19 20:06:00,0.6968,0.6968,0.69675,0.6968,1024800001.0
2007-10-19 20:07:00,0.6968,0.6968,0.69675,0.69675,877699995.0
2007-10-19 20:08:00,0.69675,0.6968,0.69675,0.6968,1001600006.0
2007-10-19 20:09:00,0.6968,0.6968,0.69675,0.6968,1506000013.0
2007-10-19 20:10:00,0.6968,0.69685,0.69675,0.69675,990400003.0
2007-10-19 20:11:00,0.69675,0.69685,0.69675,0.6968,1431200006.0
2007-10-19 20:12:00,0.6968,0.6968,0.6968,0.6968,2120999991.0
2007-10-19 20:13:00,0.6969,0.6969,0.69675,0.6968,2120999991.0
2007-10-19 20:14:00,0.6968,0.6968,0.6967,0.6968,1789600001.0
2007-10-19 20:15:00,0.6969,0.6969,0.6968,0.6968,1789600001.0
2007-10-19 20:16:00,0.6968,0.6968,0.69665,0.6967,1335399982.0
2007-10-19 20:17:00,0.6967,0.69675,0.69665,0.69675,1970599994.0
2007-10-19 20:18:00,0.69675,0.69685,0.6967,0.69675,1701999997.0
2007-10-19 20:19:00,0.69675,0.69685,0.69675,0.6968,1215999977.0
2007-10-19 20:20:00,0.6968,0.6968,0.6967,0.69675,1261300010.0
2007-10-19 20:21:00,0.69675,0.6969,0.69675,0.6969,692800000.0
2007-10-19 20:22:00,0.6969,0.69695,0.69685,0.6969,1339999997.0
2007-10-19 20:23:00,0.6969,0.6969,0.69685,0.69685,384000000.0
2007-10-19 20:24:00,0.69685,0.69685,0.69675,0.69675,676799998.0
2007-10-19 20:25:00,0.6968,0.6969,0.69675,0.6969,1235699988.0
2007-10-19 20:26:00,0.6969,0.6969,0.6968,0.6968,822400000.0
2007-10-19 20:27:00,0.6968,0.6969,0.6968,0.69685,673600000.0
2007-10-19 20:28:00,0.69685,0.6969,0.69685,0.6969,812800005.0
2007-10-19 20:29:00,0.6969,0.6969,0.6968,0.6969,1148900009.0
2007-10-19 20:30:00,0.69685,0.69715,0.69685,0.69715,1132700016.0
2007-10-19 20:31:00,0.6971,0.6971,0.697,0.697,738899991.0
2007-10-19 20:32:00,0.6971,0.6971,0.69705,0.69705,738899991.0
2007-10-19 20:33:00,0.6971,0.6971,0.69705,0.69705,444800000.0
2007-10-19 20:34:00,0.69705,0.69715,0.697,0.6971,1417000026.0
2007-10-19 20:35:00,0.6971,0.69715,0.697,0.697,1095699995.0
2007-10-19 20:36:00,0.697,0.69705,0.697,0.69705,331800000.0
2007-10-19 20:37:00,0.69705,0.69705,0.69695,0.697,1582399989.0
2007-10-19 20:38:00,0.697,0.6972,0.69695,0.6971,1786600014.0
2007-10-19 20:39:00,0.69715,0.69725,0.6971,0.69725,1623200019.0
2007-10-19 20:40:00,0.69725,0.6973,0.69715,0.6972,2054099966.0
2007-10-19 20:41:00,0.6972,0.69735,0.6972,0.6973,659000001.0
2007-10-19 20:42:00,0.6973,0.6973,0.6972,0.6973,656800001.0
2007-10-19 20:43:00,0.6973,0.6973,0.6972,0.6973,539500000.0
2007-10-19 20:44:00,0.6973,0.6973,0.69715,0.6972,986499970.0
2007-10-19 20:45:00,0.6972,0.6972,0.69715,0.6972,822099985.0
2007-10-19 20:46:00,0.6972,0.6972,0.6972,0.6972,260000000.0
2007-10-19 20:47:00,0.6972,0.6972,0.69715,0.6972,608000000.0
2007-10-19 20:48:00,0.6972,0.6973,0.6972,0.6973,910400008.0
2007-10-19 20:49:00,0.6973,0.6973,0.69725,0.6973,837399998.0
2007-10-19 20:50:00,0.6973,0.69735,0.69725,0.6973,1346000009.0
2007-10-19 20:51:00,0.6973,0.6973,0.6972,0.69725,1767299985.0
2007-10-19 20:52:00,0.69725,0.6974,0.69725,0.6974,552000000.0
2007-10-19 20:53:00,0.6974,0.6974,0.6973,0.69735,740799992.0
2007-10-19 20:54:00,0.69735,0.6974,0.6973,0.6973,655000000.0
2007-10-19 20:55:00,0.6973,0.69735,0.69725,0.6973,710299998.0
2007-10-19 20:56:00,0.6973,0.6974,0.6973,0.69735,546999998.0
2007-10-19 20:57:00,0.6974,0.6974,0.69725,0.6973,1100499996.0
2007-10-19 20:58:00,0.6973,0.6973,0.69725,0.6973,563100001.0
2007-10-19 20:59:00,0.69725,0.6974,0.69725,0.6974,913800001.0
2007-10-19 21:00:00,0.69735,0.69735,0.69725,0.6973,634000001.0
2007-10-19 21:01:00,0.6973,0.69735,0.69725,0.69735,1116499995.0
2007-10-19 21:02:00,0.6973,0.6974,0.6973,0.69735,329600000.0
2007-10-19 21:03:00,0.69735,0.69735,0.6973,0.69735,116800000.0
2007-10-19 21:04:00,0.69735,0.69735,0.6972,0.69725,643600000.0
2007-10-19 21:05:00,0.6972,0.69725,0.6972,0.69725,151200000.0
2007-10-19 21:06:00,0.69725,0.6973,0.69725,0.6973,301600001.0
2007-10-19 21:07:00,0.6973,0.6973,0.69725,0.6973,169600000.0
2007-10-19 21:08:00,0.6973,0.6973,0.6972,0.69725,513600000.0
2007-10-19 21:09:00,0.69725,0.69725,0.6972,0.6972,228000000.0
2007-10-19 21:10:00,0.6972,0.6973,0.69715,0.69725,686099994.0
2007-10-19 21:11:00,0.69725,0.69725,0.6972,0.69725,376799988.0
2007-10-19 21:12:00,0.69725,0.6973,0.6972,0.69725,421999996.0
2007-10-19 21:13:00,0.69725,0.69725,0.6972,0.69725,112000000.0
2007-10-19 21:14:00,0.69725,0.69725,0.6972,0.69725,290599997.0
2007-10-19 21:15:00,0.69725,0.69725,0.69725,0.69725,123200000.0
2007-10-19 21:16:00,0.69725,0.69725,0.69715,0.6972,538399988.0
2007-10-19 21:17:00,0.69725,0.69725,0.69715,0.6972,263099997.0
2007-10-19 21:18:00,0.6972,0.6972,0.6972,0.6972,340000000.0
2007-10-19 21:19:00,0.6972,0.6972,0.6971,0.6971,266400000.0
2007-10-19 21:20:00,0.6971,0.69715,0.69705,0.6971,1021900007.0
2007-10-19 21:21:00,0.6971,0.6972,0.69705,0.6971,1081800003.0
2007-10-19 21:22:00,0.69705,0.6971,0.697,0.6971,1092100004.0
2007-10-19 21:23:00,0.6971,0.6971,0.69705,0.6971,1055599971.0
2007-10-19 21:24:00,0.6971,0.6971,0.6971,0.6971,926399997.0
2007-10-19 21:25:00,0.6971,0.69715,0.69705,0.6971,696499998.0
2007-10-19 21:26:00,0.6971,0.6971,0.69705,0.69705,254799998.0
2007-10-19 21:27:00,0.69705,0.6971,0.69705,0.69705,431200005.0
2007-10-19 21:28:00,0.69705,0.69715,0.69705,0.6971,1250099990.0
2007-10-19 21:29:00,0.6971,0.6971,0.69705,0.6971,345699996.0
2007-10-19 21:30:00,0.6971,0.6971,0.697,0.69705,1053400012.0
2007-10-19 21:31:00,0.69705,0.69705,0.69695,0.69695,1034400026.0
2007-10-19 21:32:00,0.69695,0.697,0.6968,0.69685,1162099999.0
2007-10-19 21:33:00,0.69685,0.69695,0.69685,0.6969,238199994.0
2007-10-19 21:34:00,0.6969,0.6969,0.69685,0.6969,319200000.0
2007-10-19 21:35:00,0.6969,0.6969,0.69685,0.6969,354999995.0
2007-10-19 21:36:00,0.6969,0.6969,0.6968,0.69685,463199989.0
2007-10-19 21:37:00,0.69685,0.69685,0.6967,0.69675,1006700006.0
2007-10-19 21:38:00,0.69675,0.69685,0.69675,0.69685,885699971.0
2007-10-19 21:39:00,0.69685,0.69685,0.6968,0.69685,32100000.0
2007-10-19 21:40:00,0.69685,0.69685,0.69675,0.69675,438100008.0
2007-10-19 21:41:00,0.69675,0.6968,0.69655,0.69655,752900003.0
2007-10-19 21:42:00,0.6966,0.69665,0.6965,0.6966,871800001.0
2007-10-19 21:43:00,0.6966,0.6968,0.6966,0.6968,536399998.0
2007-10-19 21:44:00,0.6968,0.6968,0.69655,0.69675,949299991.0
2007-10-19 21:45:00,0.69675,0.69675,0.6967,0.6967,334400000.0
2007-10-19 21:46:00,0.6967,0.6967,0.6966,0.6966,510600000.0
2007-10-19 21:47:00,0.69665,0.69675,0.6966,0.6966,839400009.0
2007-10-19 21:48:00,0.69665,0.69665,0.6965,0.6965,448000000.0
2007-10-19 21:49:00,0.6965,0.69665,0.6965,0.6966,645199999.0
2007-10-19 21:50:00,0.6966,0.69665,0.69655,0.69665,1238400012.0
2007-10-19 21:51:00,0.69665,0.69665,0.69655,0.6966,1184999995.0
2007-10-19 21:52:00,0.6966,0.69665,0.6966,0.69665,841599974.0
2007-10-19 21:53:00,0.69665,0.6967,0.69665,0.69665,352800000.0
2007-10-19 21:54:00,0.69665,0.6967,0.69665,0.69665,414399997.0
2007-10-19 21:55:00,0.69665,0.69665,0.69665,0.69665,357600000.0
2007-10-19 21:56:00,0.69665,0.69665,0.6966,0.69665,303200000.0
2007-10-19 21:57:00,0.69665,0.69675,0.69665,0.69675,572800000.0
2007-10-19 21:58:00,0.69675,0.6968,0.6967,0.6967,905700000.0
2007-10-19 21:59:00,0.69675,0.69685,0.6967,0.6968,1530099994.0
2007-10-19 22:00:00,0.6968,0.6969,0.6968,0.6969,593200006.0
2007-10-19 22:01:00,0.69685,0.697,0.69685,0.6969,1306699992.0
2007-10-19 22:02:00,0.6969,0.69695,0.69685,0.69695,644899997.0
2007-10-19 22:03:00,0.6969,0.697,0.69685,0.697,1115299999.0
2007-10-19 22:04:00,0.697,0.69705,0.697,0.697,464800000.0
2007-10-19 22:05:00,0.697,0.69705,0.69695,0.697,1012799999.0
2007-10-19 22:06:00,0.697,0.69715,0.697,0.69715,371200000.0
2007-10-19 22:07:00,0.69715,0.69715,0.69705,0.69705,194900008.0
2007-10-19 22:08:00,0.6971,0.6972,0.69705,0.69715,1408500002.0
2007-10-19 22:09:00,0.6971,0.6972,0.6971,0.69715,1342100005.0
2007-10-19 22:10:00,0.69715,0.69715,0.69705,0.6971,1238400028.0
2007-10-19 22:11:00,0.69705,0.69715,0.69705,0.69715,1173599997.0
2007-10-19 22:12:00,0.69715,0.69715,0.6971,0.6971,1103499998.0
2007-10-19 22:13:00,0.69715,0.69715,0.697,0.69705,1500200003.0
2007-10-19 22:14:00,0.69705,0.69705,0.69705,0.69705,1365599968.0
2007-10-19 22:15:00,0.69705,0.69705,0.697,0.697,1341599993.0
2007-10-19 22:16:00,0.697,0.697,0.69695,0.697,1104600011.0
2007-10-19 22:17:00,0.69695,0.697,0.6969,0.69695,1473000003.0
2007-10-19 22:18:00,0.69695,0.697,0.6969,0.6969,992500004.0
2007-10-19 22:19:00,0.69695,0.697,0.69695,0.697,1396100007.0
2007-10-19 22:20:00,0.69695,0.69705,0.69695,0.69705,631800006.0
2007-10-19 22:21:00,0.6969,0.6969,0.6969,0.6969,1640099998.0
2007-10-19 22:22:00,0.69695,0.69695,0.69685,0.6969,1640099998.0
2007-10-19 22:23:00,0.6969,0.697,0.6969,0.69695,813199999.0
2007-10-19 22:24:00,0.69695,0.697,0.69685,0.69685,866399999.0
2007-10-19 22:25:00,0.69685,0.6969,0.6968,0.69685,690099993.0
2007-10-19 22:26:00,0.6969,0.697,0.6969,0.69695,1060999995.0
2007-10-19 22:27:00,0.69695,0.69695,0.69685,0.69685,635999992.0
2007-10-19 22:28:00,0.69685,0.69695,0.69685,0.69695,781999995.0
2007-10-19 22:29:00,0.69695,0.697,0.6969,0.6969,417799999.0
2007-10-19 22:30:00,0.69695,0.69695,0.6968,0.69695,827100005.0
2007-10-19 22:31:00,0.6969,0.69695,0.69685,0.69685,311199999.0
2007-10-19 22:32:00,0.69685,0.69695,0.69685,0.69695,406200000.0
2007-10-19 22:33:00,0.69695,0.697,0.6969,0.6969,972600012.0
2007-10-19 22:34:00,0.6969,0.697,0.69685,0.69695,452600002.0
2007-10-19 22:35:00,0.69695,0.69705,0.6969,0.69695,669299998.0
2007-10-19 22:36:00,0.69695,0.697,0.69685,0.69695,280799998.0
2007-10-19 22:37:00,0.69695,0.69705,0.6969,0.6969,736800001.0
2007-10-19 22:38:00,0.6969,0.697,0.6969,0.69695,570499990.0
2007-10-19 22:39:00,0.6969,0.697,0.6969,0.6969,940400014.0
2007-10-19 22:40:00,0.6969,0.69705,0.6969,0.697,471600018.0
2007-10-19 22:41:00,0.69695,0.69705,0.6969,0.69695,585100000.0
2007-10-19 22:42:00,0.6969,0.69695,0.69685,0.69695,359799988.0
2007-10-19 22:43:00,0.69695,0.69695,0.6968,0.6968,508600007.0
2007-10-19 22:44:00,0.69685,0.69695,0.6968,0.69685,546400015.0
2007-10-19 22:45:00,0.6969,0.69695,0.6968,0.69685,771900025.0
2007-10-19 22:46:00,0.69685,0.69695,0.6968,0.69695,1390600030.0
2007-10-19 22:47:00,0.69695,0.69695,0.69685,0.69695,1454900018.0
2007-10-19 22:48:00,0.69695,0.69705,0.69695,0.697,524000004.0
2007-10-19 22:49:00,0.697,0.69705,0.69695,0.69695,603500000.0
2007-10-19 22:50:00,0.697,0.6971,0.69695,0.6971,388000000.0
2007-10-19 22:51:00,0.69705,0.6972,0.697,0.69705,823700004.0
2007-10-19 22:52:00,0.69705,0.69705,0.6969,0.6969,447799999.0
2007-10-19 22:53:00,0.69695,0.697,0.6969,0.697,649000000.0
2007-10-19 22:54:00,0.697,0.697,0.69695,0.697,293700000.0
2007-10-19 22:55:00,0.69695,0.697,0.69695,0.697,255599998.0
2007-10-19 22:56:00,0.69695,0.69705,0.69695,0.697,344399996.0
2007-10-19 22:57:00,0.697,0.69705,0.6969,0.69705,957199991.0
2007-10-19 22:58:00,0.697,0.69705,0.6969,0.6969,198400000.0
2007-10-19 22:59:00,0.69685,0.69695,0.69675,0.69685,546199998.0
2007-10-21 23:00:00,0.6972,0.6973,0.6972,0.6973,433900000.0
2007-10-21 23:01:00,0.6973,0.6974,0.6973,0.6974,321300000.0
2007-10-21 23:02:00,0.6974,0.6974,0.6973,0.6973,318600000.0
2007-10-21 23:03:00,0.6972,0.6975,0.6972,0.6975,414000000.0
2007-10-21 23:04:00,0.6975,0.6975,0.6972,0.6973,437700000.0
2007-10-21 23:05:00,0.6973,0.6973,0.6972,0.6973,273700000.0
2007-10-21 23:06:00,0.6973,0.6975,0.6972,0.6975,386200000.0
2007-10-21 23:07:00,0.6975,0.6975,0.6974,0.6975,348300000.0
2007-10-21 23:08:00,0.6975,0.6975,0.6974,0.6974,217600000.0
2007-10-21 23:09:00,0.6975,0.6975,0.6974,0.6975,220100000.0
2007-10-21 23:10:00,0.6974,0.6975,0.6974,0.6974,134000000.0
2007-10-21 23:11:00,0.6974,0.6975,0.6974,0.6975,288500000.0
2007-10-21 23:12:00,0.6975,0.6975,0.6974,0.6974,268000000.0
2007-10-21 23:13:00,0.6975,0.6975,0.6974,0.6974,166200000.0
2007-10-21 23:14:00,0.69766,0.69766,0.69739,0.69753,1574600038.0
2007-10-21 23:15:00,0.6977,0.6977,0.6975,0.6975,111900000.0
2007-10-21 23:16:00,0.6975,0.6976,0.6974,0.6975,399100000.0
2007-10-21 23:17:00,0.6975,0.6976,0.6975,0.6976,231500000.0
2007-10-21 23:18:00,0.6976,0.6976,0.6976,0.6976,199100000.0
2007-10-21 23:19:00,0.6976,0.6976,0.6975,0.6976,241800000.0
2007-10-21 23:20:00,0.69784,0.69784,0.6976,0.69762,210600000.0
2007-10-21 23:21:00,0.6976,0.6978,0.6976,0.6976,375300000.0
2007-10-21 23:22:00,0.6976,0.6978,0.6976,0.6977,633599998.0
2007-10-21 23:23:00,0.6977,0.6978,0.6977,0.6978,381200000.0
2007-10-21 23:24:00,0.6978,0.6978,0.6977,0.6978,341400000.0
2007-10-21 23:25:00,0.6979,0.69791,0.6978,0.6978,527500003.0
2007-10-21 23:26:00,0.6978,0.6978,0.6978,0.6978,23800000.0
2007-10-21 23:27:00,0.6977,0.6977,0.6976,0.6977,368799995.0
2007-10-21 23:28:00,0.6979,0.6979,0.69775,0.69775,58400000.0
2007-10-21 23:29:00,0.6977,0.6977,0.6976,0.6976,133100000.0
2007-10-21 23:30:00,0.6975,0.6976,0.6975,0.6976,301400000.0
2007-10-21 23:31:00,0.6976,0.6976,0.697,0.6976,230600000.0
2007-10-21 23:32:00,0.6976,0.6977,0.6975,0.6977,914100008.0
2007-10-21 23:33:00,0.6977,0.6977,0.6975,0.6975,711600005.0
2007-10-21 23:34:00,0.6975,0.6976,0.6975,0.6976,321900005.0
2007-10-21 23:35:00,0.6976,0.6976,0.6973,0.6975,671900000.0
2007-10-21 23:36:00,0.6975,0.6976,0.6972,0.6975,489000000.0
2007-10-21 23:37:00,0.6975,0.6975,0.6972,0.6975,493400000.0
2007-10-21 23:38:00,0.6975,0.6975,0.6971,0.6974,632300000.0
2007-10-21 23:39:00,0.6974,0.6974,0.6973,0.6973,517800000.0
2007-10-21 23:40:00,0.6973,0.6975,0.6973,0.6975,513200003.0
2007-10-21 23:41:00,0.6975,0.6976,0.6974,0.6975,719500001.0
2007-10-21 23:42:00,0.6975,0.6976,0.6972,0.6972,420400000.0
2007-10-21 23:43:00,0.6972,0.6975,0.6972,0.6973,520800000.0
2007-10-21 23:44:00,0.6973,0.6973,0.697,0.697,438700001.0
2007-10-21 23:45:00,0.6972,0.6973,0.697,0.6972,418400011.0
2007-10-21 23:46:00,0.6972,0.6974,0.6972,0.6973,667900002.0
2007-10-21 23:47:00,0.6973,0.6974,0.69715,0.6974,280900000.0
2007-10-21 23:48:00,0.6974,0.6975,0.6973,0.6975,628300005.0
2007-10-21 23:49:00,0.6974,0.6976,0.6973,0.6975,808400004.0
2007-10-21 23:50:00,0.6975,0.69755,0.6973,0.6974,853500006.0
2007-10-21 23:51:00,0.6974,0.6975,0.69735,0.6975,454300007.0
2007-10-21 23:52:00,0.6975,0.6975,0.6973,0.6974,914199997.0
2007-10-21 23:53:00,0.6974,0.6974,0.6973,0.6973,403899998.0
2007-10-21 23:54:00,0.6974,0.6975,0.6973,0.6975,103000000.0
2007-10-21 23:55:00,0.6975,0.6975,0.6974,0.6974,521500005.0
2007-10-21 23:56:00,0.6974,0.6976,0.6974,0.6976,547999996.0
2007-10-21 23:57:00,0.6976,0.6977,0.69755,0.6977,843600000.0
2007-10-21 23:58:00,0.6977,0.6978,0.6976,0.6977,1275200008.0
2007-10-21 23:59:00,0.69765,0.69775,0.6976,0.6977,995199995.0
2007-10-22 00:00:00,0.6976,0.6978,0.6976,0.6978,847499999.0
2007-10-22 00:01:00,0.6978,0.6979,0.6977,0.6979,449500000.0
2007-10-22 00:02:00,0.6979,0.69795,0.69785,0.6979,756800000.0
2007-10-22 00:03:00,0.6979,0.6981,0.6977,0.698,2110499990.0
2007-10-22 00:04:00,0.698,0.69825,0.698,0.6982,1221200000.0
2007-10-22 00:05:00,0.6982,0.6983,0.69815,0.6982,1169799999.0
2007-10-22 00:06:00,0.69815,0.6982,0.698,0.6981,681400003.0
2007-10-22 00:07:00,0.6981,0.6982,0.698,0.6981,308399998.0
2007-10-22 00:08:00,0.6981,0.6983,0.6981,0.6982,246400000.0
2007-10-22 00:09:00,0.6983,0.6983,0.69825,0.6983,110400000.0
2007-10-22 00:10:00,0.6983,0.6984,0.6982,0.6983,213000000.0
2007-10-22 00:11:00,0.6983,0.6984,0.6983,0.69835,244900000.0
2007-10-22 00:12:00,0.6984,0.6985,0.69825,0.6984,610200003.0
2007-10-22 00:13:00,0.69835,0.6985,0.6981,0.6984,1016399986.0
2007-10-22 00:14:00,0.6984,0.6988,0.6984,0.6986,1428000021.0
2007-10-22 00:15:00,0.6986,0.6988,0.6985,0.69855,453000005.0
2007-10-22 00:16:00,0.69855,0.69865,0.69855,0.69855,387600000.0
2007-10-22 00:17:00,0.69855,0.69865,0.6985,0.69865,674200000.0
2007-10-22 00:18:00,0.69865,0.6987,0.6986,0.6987,665800001.0
2007-10-22 00:19:00,0.6987,0.69875,0.69865,0.69875,346299995.0
2007-10-22 00:20:00,0.6987,0.6988,0.69865,0.6987,640299990.0
2007-10-22 00:21:00,0.6987,0.69875,0.69845,0.6985,459399997.0
2007-10-22 00:22:00,0.6986,0.6986,0.6985,0.6985,179600000.0
2007-10-22 00:23:00,0.6985,0.6985,0.69835,0.69845,319900000.0
2007-10-22 00:24:00,0.69845,0.6985,0.6984,0.6985,324000001.0
2007-10-22 00:25:00,0.6985,0.6985,0.6984,0.69845,572499998.0
2007-10-22 00:26:00,0.69845,0.6985,0.69845,0.69845,311900000.0
2007-10-22 00:27:00,0.69845,0.6985,0.6983,0.6985,1032500010.0
2007-10-22 00:28:00,0.6985,0.6985,0.6983,0.6984,638899997.0
2007-10-22 00:29:00,0.6984,0.69845,0.6983,0.6984,874200001.0
2007-10-22 00:30:00,0.6983,0.6985,0.6983,0.69845,1181500007.0
2007-10-22 00:31:00,0.69845,0.6986,0.6984,0.6986,599099992.0
2007-10-22 00:32:00,0.6986,0.6987,0.69855,0.6987,535199994.0
2007-10-22 00:33:00,0.6987,0.6988,0.6987,0.6988,878399994.0
2007-10-22 00:34:00,0.6988,0.6988,0.69875,0.69875,1482799992.0
2007-10-22 00:35:00,0.6987,0.6989,0.6987,0.69885,840399993.0
2007-10-22 00:36:00,0.6988,0.6989,0.6987,0.6989,996600003.0
2007-10-22 00:37:00,0.6989,0.6989,0.6988,0.69885,674199993.0
2007-10-22 00:38:00,0.69885,0.6989,0.69875,0.6989,1073400006.0
2007-10-22 00:39:00,0.6989,0.69895,0.6989,0.6989,795500000.0
2007-10-22 00:40:00,0.6989,0.6989,0.6989,0.6989,319200000.0
2007-10-22 00:41:00,0.69885,0.699,0.6988,0.699,455200000.0
2007-10-22 00:42:00,0.699,0.6991,0.699,0.6991,1077300013.0
2007-10-22 00:43:00,0.6991,0.6992,0.69905,0.6991,632200000.0
2007-10-22 00:44:00,0.6991,0.6992,0.6991,0.6991,436300000.0
2007-10-22 00:45:00,0.69905,0.69915,0.699,0.69905,1301100003.0
2007-10-22 00:46:00,0.69905,0.69905,0.6989,0.69895,890700005.0
2007-10-22 00:47:00,0.69895,0.6991,0.6989,0.69905,685399994.0
2007-10-22 00:48:00,0.69905,0.69905,0.69895,0.69895,667000000.0
2007-10-22 00:49:00,0.69895,0.69905,0.6989,0.6989,992400001.0
2007-10-22 00:50:00,0.6989,0.69895,0.6988,0.6989,1266499988.0
2007-10-22 00:51:00,0.6989,0.6989,0.6989,0.6989,953900000.0
2007-10-22 00:52:00,0.6989,0.6989,0.69885,0.6989,406500000.0
2007-10-22 00:53:00,0.6989,0.6989,0.6989,0.6989,518100000.0
2007-10-22 00:54:00,0.6989,0.6992,0.69885,0.69915,837799999.0
2007-10-22 00:55:00,0.69915,0.6992,0.6989,0.6989,449799999.0
2007-10-22 00:56:00,0.6989,0.699,0.6989,0.699,253700000.0
2007-10-22 00:57:00,0.699,0.699,0.69885,0.69895,349900000.0
2007-10-22 00:58:00,0.69895,0.699,0.6988,0.6989,963300012.0
2007-10-22 00:59:00,0.6989,0.6989,0.6989,0.6989,112700000.0
2007-10-22 01:00:00,0.6989,0.6989,0.6988,0.69885,793800006.0
2007-10-22 01:01:00,0.6989,0.699,0.6989,0.69895,684000014.0
2007-10-22 01:02:00,0.699,0.699,0.6989,0.69895,270399998.0
2007-10-22 01:03:00,0.69895,0.699,0.69885,0.69885,1242900012.0
2007-10-22 01:04:00,0.69885,0.6991,0.69885,0.6991,1303300001.0
2007-10-22 01:05:00,0.6992,0.6992,0.699,0.6992,1187199999.0
2007-10-22 01:06:00,0.69915,0.6993,0.6991,0.6991,1187199999.0
2007-10-22 01:07:00,0.6991,0.69925,0.6991,0.69925,778399993.0
2007-10-22 01:08:00,0.69925,0.69925,0.69915,0.69915,534500013.0
2007-10-22 01:09:00,0.6992,0.6992,0.6992,0.6992,406200000.0
2007-10-22 01:10:00,0.6992,0.6992,0.69915,0.6992,255000000.0
2007-10-22 01:11:00,0.6992,0.6992,0.6992,0.6992,604600000.0
2007-10-22 01:12:00,0.6992,0.6992,0.6991,0.6992,695799988.0
2007-10-22 01:13:00,0.6992,0.69925,0.69915,0.69925,1347999994.0
2007-10-22 01:14:00,0.69925,0.6993,0.6991,0.6993,1473400016.0
2007-10-22 01:15:00,0.69925,0.6994,0.699,0.69905,1879699981.0
2007-10-22 01:16:00,0.699,0.6992,0.699,0.6992,418200000.0
2007-10-22 01:17:00,0.6992,0.6992,0.69915,0.6992,288800000.0
2007-10-22 01:18:00,0.6992,0.6992,0.6991,0.6991,439300000.0
2007-10-22 01:19:00,0.6991,0.6993,0.6991,0.6993,904799989.0
2007-10-22 01:20:00,0.6993,0.6993,0.6993,0.6993,75600000.0
2007-10-22 01:21:00,0.6993,0.6993,0.69915,0.6993,408300007.0
2007-10-22 01:22:00,0.6993,0.6993,0.6993,0.6993,302200000.0
2007-10-22 01:23:00,0.6993,0.6993,0.6991,0.6991,882599986.0
2007-10-22 01:24:00,0.6991,0.6991,0.699,0.699,599400000.0
2007-10-22 01:25:00,0.699,0.6991,0.6986,0.6988,977800001.0
2007-10-22 01:26:00,0.6988,0.6988,0.69865,0.6987,1272300000.0
2007-10-22 01:27:00,0.6988,0.6988,0.69865,0.6988,493100001.0
2007-10-22 01:28:00,0.6988,0.6988,0.6984,0.6985,900600001.0
2007-10-22 01:29:00,0.6985,0.69865,0.6985,0.6986,498000000.0
2007-10-22 01:30:00,0.6986,0.6986,0.6985,0.69855,966300008.0
2007-10-22 01:31:00,0.69855,0.69855,0.6984,0.6985,682699994.0
2007-10-22 01:32:00,0.6985,0.6986,0.6984,0.6985,550700000.0
2007-10-22 01:33:00,0.6985,0.6985,0.6985,0.6985,179400000.0
2007-10-22 01:34:00,0.6985,0.69865,0.69845,0.69855,595399994.0
2007-10-22 01:35:00,0.69855,0.69905,0.69855,0.6988,1039399997.0
2007-10-22 01:36:00,0.69885,0.699,0.69875,0.6989,894000000.0
2007-10-22 01:37:00,0.6989,0.6991,0.6989,0.699,1209899995.0
2007-10-22 01:38:00,0.699,0.699,0.69885,0.69895,891899999.0
2007-10-22 01:39:00,0.69895,0.6992,0.69885,0.6992,823800006.0
2007-10-22 01:40:00,0.6992,0.6993,0.69915,0.6993,514900000.0
2007-10-22 01:41:00,0.6994,0.6994,0.69925,0.6994,398700000.0
2007-10-22 01:42:00,0.6994,0.6994,0.69925,0.69925,309000000.0
2007-10-22 01:43:00,0.69925,0.69945,0.6992,0.69945,532100000.0
2007-10-22 01:44:00,0.69945,0.69945,0.6993,0.6994,1005599989.0
2007-10-22 01:45:00,0.6994,0.6994,0.69935,0.6994,407700001.0
2007-10-22 01:46:00,0.6994,0.6994,0.69915,0.69915,490400000.0
2007-10-22 01:47:00,0.69915,0.6993,0.69915,0.69925,615600001.0
2007-10-22 01:48:00,0.69925,0.6994,0.69925,0.69925,624700000.0
2007-10-22 01:49:00,0.6993,0.6993,0.69925,0.6993,1475100011.0
2007-10-22 01:50:00,0.6993,0.6994,0.6993,0.6994,823799981.0
2007-10-22 01:51:00,0.6994,0.69945,0.69935,0.6994,797899996.0
2007-10-22 01:52:00,0.6994,0.6994,0.69925,0.6993,1015999973.0
2007-10-22 01:53:00,0.6993,0.6993,0.69915,0.69915,1210599997.0
2007-10-22 01:54:00,0.6992,0.6992,0.6991,0.6991,564000001.0
2007-10-22 01:55:00,0.6991,0.6992,0.69905,0.6992,1248100002.0
2007-10-22 01:56:00,0.6992,0.69925,0.6991,0.69915,440300000.0
2007-10-22 01:57:00,0.69915,0.69925,0.69915,0.69915,823200017.0
2007-10-22 01:58:00,0.69915,0.69925,0.69905,0.6992,936000001.0
2007-10-22 01:59:00,0.6992,0.69925,0.69915,0.69925,796500000.0
2007-10-22 02:00:00,0.69925,0.69925,0.69905,0.69925,1087200007.0
2007-10-22 02:01:00,0.69925,0.6993,0.6992,0.69925,1523399982.0
2007-10-22 02:02:00,0.69925,0.6993,0.69925,0.6993,1049499996.0
2007-10-22 02:03:00,0.6993,0.6993,0.69925,0.69925,360200000.0
2007-10-22 02:04:00,0.69925,0.6993,0.69925,0.6993,372800000.0
2007-10-22 02:05:00,0.6993,0.6993,0.69925,0.6993,263200000.0
2007-10-22 02:06:00,0.6993,0.6993,0.6991,0.6992,473300001.0
2007-10-22 02:07:00,0.6992,0.69925,0.6991,0.6991,1337100018.0
2007-10-22 02:08:00,0.6991,0.6991,0.6989,0.6989,961200016.0
2007-10-22 02:09:00,0.6989,0.699,0.69875,0.6988,1012200001.0
2007-10-22 02:10:00,0.6988,0.69885,0.6988,0.69885,479000000.0
2007-10-22 02:11:00,0.69885,0.69885,0.69875,0.69885,1136500005.0
2007-10-22 02:12:00,0.69885,0.69885,0.69865,0.69865,928699992.0
2007-10-22 02:13:00,0.6987,0.6987,0.69865,0.6987,618000000.0
2007-10-22 02:14:00,0.69865,0.69875,0.69865,0.6987,242899999.0
2007-10-22 02:15:00,0.69875,0.6989,0.69865,0.6989,739899998.0
2007-10-22 02:16:00,0.6989,0.6989,0.6989,0.6989,336800000.0
2007-10-22 02:17:00,0.6989,0.69895,0.6989,0.6989,577500000.0
2007-10-22 02:18:00,0.6989,0.69895,0.6989,0.6989,852200000.0
2007-10-22 02:20:00,0.69895,0.69895,0.6989,0.6989,505500000.0
2007-10-22 02:21:00,0.6989,0.69895,0.69875,0.6989,1521999993.0
2007-10-22 02:22:00,0.69885,0.6989,0.69885,0.6989,882300000.0
2007-10-22 02:23:00,0.6989,0.6989,0.69875,0.6988,1651299989.0
2007-10-22 02:24:00,0.6988,0.6988,0.69875,0.69875,1653299973.0
2007-10-22 02:25:00,0.69875,0.69885,0.6986,0.6987,1092299993.0
2007-10-22 02:26:00,0.6987,0.6988,0.69855,0.69875,1566800009.0
2007-10-22 02:27:00,0.69875,0.69875,0.69865,0.69865,1094600000.0
2007-10-22 02:28:00,0.69865,0.6987,0.6986,0.6987,1202200011.0
2007-10-22 02:29:00,0.6987,0.6988,0.6987,0.69875,1642400019.0
2007-10-22 02:30:00,0.6988,0.69885,0.6987,0.69875,1178300013.0
2007-10-22 02:31:00,0.6988,0.6989,0.69875,0.6989,638100001.0
2007-10-22 02:32:00,0.6989,0.6989,0.6989,0.6989,340000000.0
2007-10-22 02:33:00,0.6989,0.6989,0.6988,0.6989,762100001.0
2007-10-22 02:34:00,0.6989,0.69905,0.69885,0.69895,788000003.0
2007-10-22 02:35:00,0.69895,0.6991,0.69885,0.6991,1952800005.0
2007-10-22 02:36:00,0.6991,0.6992,0.699,0.69905,1142399985.0
2007-10-22 02:37:00,0.69905,0.69905,0.6989,0.69905,686899991.0
2007-10-22 02:38:00,0.69905,0.6992,0.699,0.69915,1809099977.0
2007-10-22 02:39:00,0.69915,0.6992,0.69915,0.69915,215900000.0
2007-10-22 02:40:00,0.69915,0.6992,0.6991,0.6991,210500001.0
2007-10-22 02:41:00,0.6991,0.69915,0.69905,0.69905,746100000.0
2007-10-22 02:42:00,0.6991,0.6991,0.69905,0.6991,433500000.0
2007-10-22 02:43:00,0.6991,0.6991,0.69905,0.6991,713599999.0
2007-10-22 02:44:00,0.6991,0.6991,0.69905,0.6991,498700000.0
2007-10-22 02:45:00,0.6991,0.6991,0.6991,0.6991,513000000.0
2007-10-22 02:46:00,0.6991,0.6991,0.6991,0.6991,370000000.0
2007-10-22 02:47:00,0.6991,0.6991,0.6991,0.6991,92500000.0
2007-10-22 02:48:00,0.6991,0.6991,0.6991,0.6991,83000000.0
2007-10-22 02:49:00,0.6991,0.6991,0.69905,0.6991,515999989.0
2007-10-22 02:50:00,0.6991,0.6991,0.699,0.699,1386199990.0
2007-10-22 02:51:00,0.699,0.699,0.69895,0.69895,960699978.0
2007-10-22 02:52:00,0.699,0.699,0.699,0.699,534299979.0
2007-10-22 02:53:00,0.699,0.699,0.69895,0.69895,1040299998.0
2007-10-22 02:54:00,0.699,0.699,0.6988,0.699,1645699996.0
2007-10-22 02:55:00,0.699,0.69915,0.699,0.6991,1713700008.0
2007-10-22 02:56:00,0.699,0.6992,0.699,0.699,977199989.0
2007-10-22 02:57:00,0.69915,0.69915,0.6991,0.69915,977199989.0
2007-10-22 02:58:00,0.69915,0.69915,0.69905,0.6991,608000007.0
2007-10-22 02:59:00,0.6991,0.6992,0.6991,0.6992,952699985.0
2007-10-22 03:00:00,0.6992,0.6992,0.69905,0.69905,1247699975.0
2007-10-22 03:01:00,0.6991,0.6992,0.69905,0.69915,723899996.0
2007-10-22 03:02:00,0.69915,0.6993,0.69915,0.6993,1076100004.0
2007-10-22 03:03:00,0.6993,0.6993,0.6991,0.6991,802900025.0
2007-10-22 03:04:00,0.6991,0.6991,0.6991,0.6991,438200007.0
2007-10-22 03:05:00,0.6991,0.6992,0.69905,0.6992,925600017.0
2007-10-22 03:06:00,0.6992,0.6992,0.6991,0.6992,666599998.0
2007-10-22 03:07:00,0.6992,0.6992,0.6991,0.6991,363700010.0
2007-10-22 03:08:00,0.69915,0.69915,0.69905,0.69905,910800014.0
2007-10-22 03:09:00,0.6991,0.6991,0.69895,0.699,924200007.0
2007-10-22 03:10:00,0.699,0.69905,0.69875,0.69875,1320099996.0
2007-10-22 03:11:00,0.69875,0.699,0.69875,0.6989,997199986.0
2007-10-22 03:12:00,0.6989,0.699,0.6989,0.6989,1863899999.0
2007-10-22 03:13:00,0.6989,0.6989,0.69875,0.69875,658200000.0
2007-10-22 03:14:00,0.69875,0.6989,0.69875,0.6989,335399995.0
2007-10-22 03:15:00,0.6989,0.6989,0.69885,0.6989,127400000.0
2007-10-22 03:16:00,0.6989,0.6989,0.69885,0.6989,532000000.0
2007-10-22 03:17:00,0.6989,0.69895,0.6989,0.6989,515200000.0
2007-10-22 03:18:00,0.6989,0.6989,0.69885,0.6989,219200000.0
2007-10-22 03:19:00,0.6989,0.6989,0.69885,0.69885,251800000.0
2007-10-22 03:20:00,0.69885,0.6989,0.6988,0.6988,392599998.0
2007-10-22 03:21:00,0.6988,0.6989,0.6988,0.69885,548799993.0
2007-10-22 03:22:00,0.69885,0.69895,0.69885,0.6989,277300000.0
2007-10-22 03:23:00,0.6989,0.6989,0.69885,0.69885,400100000.0
2007-10-22 03:24:00,0.69885,0.6989,0.69885,0.69885,706400009.0
2007-10-22 03:25:00,0.6989,0.6989,0.69885,0.6989,1146399983.0
2007-10-22 03:26:00,0.6989,0.699,0.69885,0.6989,533900006.0
2007-10-22 03:27:00,0.6989,0.6989,0.69885,0.6989,680500003.0
2007-10-22 03:28:00,0.6989,0.69895,0.6989,0.6989,1030999966.0
2007-10-22 03:29:00,0.6989,0.69895,0.6989,0.69895,268599995.0
2007-10-22 03:30:00,0.69895,0.69895,0.69885,0.6989,1067600000.0
2007-10-22 03:31:00,0.6989,0.699,0.6989,0.69895,885899993.0
2007-10-22 03:32:00,0.69895,0.6991,0.69895,0.69895,606300002.0
2007-10-22 03:33:00,0.69895,0.6992,0.69895,0.69915,1220799999.0
2007-10-22 03:34:00,0.69915,0.6992,0.69905,0.6991,1168900009.0
2007-10-22 03:35:00,0.6991,0.6992,0.699,0.6991,1742499996.0
2007-10-22 03:36:00,0.6991,0.6991,0.69895,0.69895,1040200000.0
2007-10-22 03:37:00,0.69895,0.69895,0.69885,0.6989,1423199997.0
2007-10-22 03:39:00,0.6989,0.69895,0.6989,0.6989,1603000000.0
2007-10-22 03:40:00,0.6989,0.69895,0.6989,0.6989,1052700001.0
2007-10-22 03:41:00,0.6989,0.6989,0.69885,0.6989,739000011.0
2007-10-22 03:42:00,0.69885,0.6989,0.6988,0.69885,646500009.0
2007-10-22 03:43:00,0.6989,0.6989,0.69885,0.6989,241400000.0
2007-10-22 03:44:00,0.6989,0.6989,0.6988,0.6988,514600010.0
2007-10-22 03:45:00,0.6988,0.699,0.6988,0.69885,1090300023.0
2007-10-22 03:46:00,0.6989,0.69905,0.6988,0.69905,1280300001.0
2007-10-22 03:47:00,0.699,0.699,0.6988,0.69885,1812899984.0
2007-10-22 03:48:00,0.69885,0.69905,0.6988,0.699,2027599996.0
2007-10-22 03:49:00,0.699,0.699,0.6989,0.69895,1056599998.0
2007-10-22 03:50:00,0.69895,0.699,0.6989,0.699,785400000.0
2007-10-22 03:51:00,0.699,0.699,0.69895,0.699,1072699998.0
2007-10-22 03:52:00,0.69895,0.699,0.69885,0.69885,1544599986.0
2007-10-22 03:53:00,0.69885,0.699,0.69885,0.6989,687400000.0
2007-10-22 03:54:00,0.6989,0.699,0.6989,0.699,737699994.0
2007-10-22 03:55:00,0.699,0.699,0.6989,0.69895,845999998.0
2007-10-22 03:56:00,0.69895,0.699,0.69895,0.699,1213199989.0
2007-10-22 03:57:00,0.699,0.699,0.6989,0.69895,686300000.0
2007-10-22 03:58:00,0.6989,0.69895,0.69885,0.6989,1286900014.0
2007-10-22 03:59:00,0.6989,0.699,0.69885,0.6989,1530700017.0
2007-10-22 04:00:00,0.6989,0.69895,0.69885,0.6989,1014400002.0
2007-10-22 04:01:00,0.6989,0.69895,0.69865,0.69865,850599995.0
2007-10-22 04:02:00,0.69865,0.6988,0.69865,0.6987,940800003.0
2007-10-22 04:03:00,0.6987,0.6988,0.69865,0.6987,1972699995.0
2007-10-22 04:04:00,0.6987,0.6988,0.69865,0.6988,780199999.0
2007-10-22 04:05:00,0.6988,0.6988,0.6987,0.69875,921999989.0
2007-10-22 04:06:00,0.69875,0.6988,0.69865,0.6987,1937199964.0
2007-10-22 04:07:00,0.6987,0.6987,0.6986,0.6986,1452799991.0
2007-10-22 04:08:00,0.6986,0.69865,0.69855,0.69855,1201700004.0
2007-10-22 04:09:00,0.69855,0.69865,0.69855,0.69855,738799991.0
2007-10-22 04:10:00,0.69855,0.6986,0.69855,0.6986,747699986.0
2007-10-22 04:11:00,0.6986,0.6986,0.69845,0.6985,1647700012.0
2007-10-22 04:12:00,0.6985,0.6985,0.6982,0.69825,1454800005.0
2007-10-22 04:13:00,0.69825,0.69825,0.69815,0.6982,951700003.0
2007-10-22 04:14:00,0.6982,0.6983,0.6982,0.6982,1243099973.0
2007-10-22 04:15:00,0.69825,0.6983,0.6982,0.6982,399299998.0
2007-10-22 04:16:00,0.6982,0.6982,0.6982,0.6982,189400000.0
2007-10-22 04:17:00,0.6982,0.6983,0.6982,0.6982,874199998.0
2007-10-22 04:18:00,0.6982,0.6983,0.69815,0.69825,1951599995.0
2007-10-22 04:19:00,0.6983,0.6983,0.6982,0.6983,1872400011.0
2007-10-22 04:20:00,0.69825,0.6985,0.69825,0.6984,1872400011.0
2007-10-22 04:21:00,0.6984,0.6986,0.6984,0.69845,1231099994.0
2007-10-22 04:22:00,0.69845,0.6985,0.6984,0.6985,977799988.0
2007-10-22 04:23:00,0.6985,0.6985,0.6984,0.69845,1258900009.0
2007-10-22 04:24:00,0.69845,0.6985,0.6984,0.6985,853800003.0
2007-10-22 04:25:00,0.6985,0.6986,0.6985,0.6986,641300000.0
2007-10-22 04:26:00,0.6986,0.6986,0.6985,0.6986,1469999995.0
2007-10-22 04:27:00,0.6986,0.6986,0.6984,0.6985,1384699995.0
2007-10-22 04:28:00,0.69845,0.6985,0.69845,0.6985,817000005.0
2007-10-22 04:29:00,0.69845,0.6985,0.6984,0.69845,689499994.0
2007-10-22 04:30:00,0.6985,0.6985,0.69845,0.6985,478300000.0
2007-10-22 04:31:00,0.6985,0.6985,0.69835,0.6984,1058900007.0
2007-10-22 04:32:00,0.6984,0.6985,0.69825,0.6984,1254899991.0
2007-10-22 04:33:00,0.6984,0.6984,0.69825,0.69835,1178899978.0
2007-10-22 04:34:00,0.69835,0.6984,0.6983,0.69835,409000000.0
2007-10-22 04:35:00,0.69835,0.69835,0.6983,0.69835,828599988.0
2007-10-22 04:36:00,0.6984,0.6984,0.6982,0.6982,366400002.0
2007-10-22 04:37:00,0.6982,0.6982,0.69815,0.6982,445400000.0
2007-10-22 04:38:00,0.69815,0.6982,0.6978,0.6979,1708300014.0
2007-10-22 04:39:00,0.6979,0.6981,0.69775,0.6979,989099989.0
2007-10-22 04:40:00,0.6979,0.6981,0.69785,0.698,1565699984.0
2007-10-22 04:41:00,0.698,0.6981,0.69795,0.69795,1816399987.0
2007-10-22 04:42:00,0.6979,0.698,0.6979,0.698,1403699991.0
2007-10-22 04:43:00,0.69795,0.698,0.6979,0.698,1403699991.0
2007-10-22 04:44:00,0.698,0.698,0.6979,0.698,1382100003.0
2007-10-22 04:45:00,0.698,0.698,0.6979,0.6979,828600006.0
2007-10-22 04:46:00,0.6979,0.6979,0.6978,0.69785,1011600001.0
2007-10-22 04:47:00,0.69785,0.6979,0.6978,0.69785,794700013.0
2007-10-22 04:48:00,0.6979,0.69795,0.6978,0.69795,220800000.0
2007-10-22 04:49:00,0.69795,0.698,0.6979,0.69795,296199997.0
2007-10-22 04:50:00,0.69795,0.698,0.6979,0.6979,1049999994.0
2007-10-22 04:51:00,0.6979,0.6979,0.69785,0.69785,1010100000.0
2007-10-22 04:52:00,0.69785,0.6979,0.6978,0.6978,1330199994.0
2007-10-22 04:53:00,0.6978,0.6978,0.69775,0.6978,331900000.0
2007-10-22 04:54:00,0.6978,0.6978,0.69775,0.6978,354999999.0
2007-10-22 04:55:00,0.6978,0.698,0.6978,0.69795,1229599999.0
2007-10-22 04:56:00,0.698,0.6981,0.6979,0.698,2002999954.0
2007-10-22 04:57:00,0.698,0.6981,0.69795,0.69805,1286299995.0
2007-10-22 04:58:00,0.69805,0.69805,0.69795,0.69795,1933799998.0
2007-10-22 04:59:00,0.69795,0.698,0.69795,0.698,2070600046.0
2007-10-22 05:00:00,0.698,0.6981,0.69795,0.698,1485100011.0
2007-10-22 05:01:00,0.698,0.698,0.69795,0.69795,1027600002.0
2007-10-22 05:02:00,0.698,0.698,0.698,0.698,750899990.0
2007-10-22 05:03:00,0.698,0.698,0.69795,0.69795,499799996.0
2007-10-22 05:04:00,0.698,0.6981,0.69795,0.6981,1883999994.0
2007-10-22 05:05:00,0.6981,0.6983,0.6981,0.6983,558800001.0
2007-10-22 05:06:00,0.6983,0.6983,0.69815,0.6982,227200000.0
2007-10-22 05:07:00,0.6982,0.6982,0.69815,0.6982,638199992.0
2007-10-22 05:08:00,0.6982,0.6982,0.69815,0.6982,701799985.0
2007-10-22 05:09:00,0.6982,0.6982,0.6982,0.6982,688999997.0
2007-10-22 05:10:00,0.6982,0.6983,0.69815,0.69815,238200002.0
2007-10-22 05:11:00,0.69815,0.6983,0.6981,0.6982,530399995.0
2007-10-22 05:12:00,0.69815,0.6983,0.69815,0.6983,218000000.0
2007-10-22 05:13:00,0.6983,0.6983,0.6982,0.6983,871299999.0
2007-10-22 05:14:00,0.6983,0.6983,0.69825,0.6983,1053899981.0
2007-10-22 05:15:00,0.6983,0.6983,0.6982,0.69825,556799997.0
2007-10-22 05:16:00,0.69825,0.6983,0.69825,0.6983,87000000.0
2007-10-22 05:17:00,0.6983,0.6983,0.69825,0.69825,137100000.0
2007-10-22 05:18:00,0.69825,0.6983,0.6982,0.69825,545000010.0
2007-10-22 05:19:00,0.69825,0.69825,0.6982,0.69825,155600000.0
2007-10-22 05:20:00,0.6982,0.69825,0.6982,0.69825,169700000.0
2007-10-22 05:21:00,0.69825,0.6983,0.69825,0.6983,160300000.0
2007-10-22 05:22:00,0.6983,0.6983,0.69825,0.6983,398199999.0
2007-10-22 05:23:00,0.6983,0.6984,0.6983,0.6984,871600009.0
2007-10-22 05:24:00,0.6984,0.6986,0.69835,0.69855,1273500003.0
2007-10-22 05:25:00,0.6986,0.6986,0.69845,0.69855,767400011.0
2007-10-22 05:26:00,0.6985,0.69855,0.6985,0.69855,521099996.0
2007-10-22 05:27:00,0.69855,0.69855,0.6985,0.6985,684000000.0
2007-10-22 05:28:00,0.6985,0.6986,0.6985,0.6985,862700010.0
2007-10-22 05:29:00,0.6985,0.69855,0.6985,0.69855,910699988.0
2007-10-22 05:30:00,0.69855,0.6986,0.6985,0.6985,487500003.0
2007-10-22 05:31:00,0.6985,0.6985,0.69845,0.69845,925900002.0
2007-10-22 05:32:00,0.6985,0.6985,0.6984,0.6984,824300003.0
2007-10-22 05:33:00,0.6984,0.6985,0.6984,0.69845,344000000.0
2007-10-22 05:34:00,0.6985,0.6985,0.6984,0.6985,244100000.0
2007-10-22 05:35:00,0.6985,0.6985,0.69845,0.6985,19200000.0
2007-10-22 05:36:00,0.6985,0.6985,0.69835,0.6984,446599999.0
2007-10-22 05:37:00,0.69845,0.6985,0.6984,0.6984,312900016.0
2007-10-22 05:38:00,0.6984,0.69845,0.69825,0.69825,661000001.0
2007-10-22 05:39:00,0.69825,0.6984,0.6982,0.6984,624700002.0
2007-10-22 05:40:00,0.69835,0.69835,0.698,0.698,1816000003.0
2007-10-22 05:41:00,0.6981,0.6981,0.698,0.698,1288899994.0
2007-10-22 05:42:00,0.698,0.69845,0.69795,0.69845,1288899994.0
2007-10-22 05:43:00,0.6985,0.6985,0.6983,0.6983,454000000.0
2007-10-22 05:44:00,0.6983,0.6984,0.6983,0.6984,129000000.0
2007-10-22 05:45:00,0.6984,0.6984,0.6983,0.6984,51400000.0
2007-10-22 05:46:00,0.69835,0.6984,0.6983,0.6984,362700003.0
2007-10-22 05:47:00,0.6984,0.6984,0.69835,0.6984,31400000.0
2007-10-22 05:48:00,0.6984,0.6984,0.6983,0.6984,63100000.0
2007-10-22 05:49:00,0.69835,0.6984,0.69835,0.69835,249599997.0
2007-10-22 05:50:00,0.6984,0.6984,0.69835,0.6984,579400004.0
2007-10-22 05:51:00,0.6984,0.6985,0.69835,0.6984,382600007.0
2007-10-22 05:52:00,0.6984,0.6985,0.69835,0.6984,2053999983.0
2007-10-22 05:53:00,0.6984,0.6984,0.69825,0.6984,873100005.0
2007-10-22 05:54:00,0.6984,0.6984,0.6983,0.6984,63799998.0
2007-10-22 05:55:00,0.6984,0.6984,0.69825,0.6983,731699995.0
2007-10-22 05:56:00,0.69825,0.6983,0.6982,0.6983,1510199979.0
2007-10-22 05:57:00,0.6983,0.6984,0.69825,0.69825,401699986.0
2007-10-22 05:58:00,0.69825,0.6984,0.69825,0.6983,688499984.0
2007-10-22 05:59:00,0.6983,0.6983,0.6983,0.6983,831899977.0
2007-10-22 06:00:00,0.6983,0.6984,0.6983,0.6983,629599976.0
2007-10-22 06:01:00,0.6983,0.6984,0.6983,0.6984,386399984.0
2007-10-22 06:02:00,0.69835,0.6984,0.6983,0.6984,319100000.0
2007-10-22 06:03:00,0.69835,0.6984,0.6983,0.6983,1155999988.0
2007-10-22 06:04:00,0.6983,0.6983,0.69825,0.6983,451299982.0
2007-10-22 06:05:00,0.6983,0.6983,0.6982,0.69825,1583100017.0
2007-10-22 06:06:00,0.6983,0.6983,0.6981,0.69815,1545200009.0
2007-10-22 06:07:00,0.69815,0.6982,0.6981,0.6982,331299997.0
2007-10-22 06:08:00,0.6982,0.6982,0.69815,0.6982,299400000.0
2007-10-22 06:09:00,0.6982,0.6982,0.69815,0.6982,191200000.0
2007-10-22 06:10:00,0.6982,0.6983,0.6981,0.6983,700799985.0
2007-10-22 06:11:00,0.69825,0.6983,0.69825,0.6983,221000000.0
2007-10-22 06:12:00,0.6983,0.6983,0.69825,0.6983,64400000.0
2007-10-22 06:13:00,0.6983,0.6983,0.69825,0.69825,89000000.0
2007-10-22 06:14:00,0.69825,0.6983,0.6982,0.6983,257700000.0
2007-10-22 06:15:00,0.6983,0.6983,0.6982,0.6982,291500000.0
2007-10-22 06:16:00,0.6982,0.6983,0.6982,0.6983,133800000.0
2007-10-22 06:17:00,0.6983,0.6983,0.6982,0.6982,370600000.0
2007-10-22 06:18:00,0.6982,0.6982,0.69815,0.6982,406300000.0
2007-10-22 06:19:00,0.6982,0.6982,0.69815,0.6982,870300007.0
2007-10-22 06:20:00,0.69815,0.6982,0.69815,0.6982,497400001.0
2007-10-22 06:21:00,0.6982,0.6982,0.69815,0.69815,553999994.0
2007-10-22 06:22:00,0.69815,0.6983,0.69815,0.69825,715000000.0
2007-10-22 06:23:00,0.69825,0.6983,0.69815,0.6982,962099999.0
2007-10-22 06:24:00,0.69825,0.69825,0.6982,0.69825,603800000.0
2007-10-22 06:25:00,0.6982,0.69835,0.6982,0.6983,1179800014.0
2007-10-22 06:26:00,0.69825,0.6983,0.69825,0.6983,335200013.0
2007-10-22 06:27:00,0.69825,0.6983,0.69825,0.6983,384000001.0
2007-10-22 06:28:00,0.6983,0.6983,0.6983,0.6983,752199998.0
2007-10-22 06:29:00,0.6983,0.6984,0.69825,0.69835,826200015.0
2007-10-22 06:30:00,0.69835,0.6984,0.69835,0.69835,449799998.0
2007-10-22 06:31:00,0.69835,0.6984,0.69835,0.69835,847800004.0
2007-10-22 06:32:00,0.69835,0.69845,0.69825,0.6983,1724599998.0
2007-10-22 06:33:00,0.69825,0.69835,0.69825,0.6983,712799982.0
2007-10-22 06:34:00,0.6983,0.6984,0.69825,0.6983,346199992.0
2007-10-22 06:35:00,0.6983,0.6983,0.69825,0.69825,542599980.0
2007-10-22 06:36:00,0.69825,0.6984,0.69825,0.6984,262800000.0
2007-10-22 06:37:00,0.6984,0.6984,0.69835,0.6984,320999997.0
2007-10-22 06:38:00,0.6984,0.6984,0.69835,0.69835,78600000.0
2007-10-22 06:39:00,0.69835,0.6984,0.69825,0.6984,620099991.0
2007-10-22 06:40:00,0.6984,0.6984,0.6983,0.6983,316199991.0
2007-10-22 06:41:00,0.6983,0.6983,0.69825,0.6983,742399989.0
2007-10-22 06:42:00,0.6983,0.6983,0.69825,0.6983,699000003.0
2007-10-22 06:43:00,0.6983,0.6984,0.6983,0.6984,44000000.0
2007-10-22 06:44:00,0.6984,0.69845,0.69835,0.6984,1196799994.0
2007-10-22 06:45:00,0.6984,0.6984,0.69835,0.6984,163400000.0
2007-10-22 06:46:00,0.6984,0.6984,0.6983,0.6984,285800000.0
2007-10-22 06:47:00,0.6984,0.6984,0.69835,0.6984,82000000.0
2007-10-22 06:48:00,0.6984,0.6984,0.69835,0.6984,223600000.0
2007-10-22 06:49:00,0.6984,0.6984,0.6983,0.6984,116800000.0
2007-10-22 06:50:00,0.69835,0.6984,0.69835,0.69835,287300000.0
2007-10-22 06:51:00,0.69835,0.69835,0.69815,0.6983,1566800014.0
2007-10-22 06:52:00,0.6983,0.69835,0.6983,0.6983,1348199994.0
2007-10-22 06:53:00,0.6983,0.6984,0.6983,0.6984,750000016.0
2007-10-22 06:54:00,0.6984,0.6984,0.69825,0.6983,661499995.0
2007-10-22 06:55:00,0.69835,0.69835,0.6982,0.69835,743799986.0
2007-10-22 06:56:00,0.69835,0.6984,0.6983,0.6983,1766700036.0
2007-10-22 06:57:00,0.6983,0.6983,0.69825,0.6983,751000014.0
2007-10-22 06:58:00,0.6983,0.6984,0.6983,0.6983,798800009.0
2007-10-22 06:59:00,0.6983,0.6984,0.69825,0.69835,850700008.0
2007-10-22 07:00:00,0.69835,0.6984,0.69825,0.6983,1040699968.0
2007-10-22 07:01:00,0.6983,0.69835,0.69825,0.6983,1226199995.0
2007-10-22 07:02:00,0.6983,0.69835,0.69825,0.69835,1205799993.0
2007-10-22 07:03:00,0.69835,0.69835,0.69825,0.6983,1105000020.0
2007-10-22 07:04:00,0.6983,0.6983,0.6982,0.6983,578800000.0
2007-10-22 07:05:00,0.6983,0.6983,0.69815,0.6983,433800000.0
2007-10-22 07:06:00,0.6983,0.6983,0.69815,0.69815,490300000.0
2007-10-22 07:07:00,0.6981,0.69825,0.6981,0.69825,243600000.0
2007-10-22 07:08:00,0.69825,0.69825,0.6982,0.6982,101400000.0
2007-10-22 07:09:00,0.69825,0.6983,0.69825,0.6983,360100000.0
2007-10-22 07:10:00,0.69825,0.6983,0.6982,0.6983,294399994.0
2007-10-22 07:11:00,0.6983,0.6983,0.69825,0.6983,648000001.0
2007-10-22 07:12:00,0.6983,0.6983,0.69825,0.69825,346000000.0
2007-10-22 07:13:00,0.6983,0.6983,0.6982,0.69825,161700002.0
2007-10-22 07:14:00,0.69825,0.6983,0.6982,0.6982,350799997.0
2007-10-22 07:15:00,0.6982,0.69845,0.6982,0.69835,760300000.0
2007-10-22 07:16:00,0.69835,0.6985,0.69835,0.69845,1243199997.0
2007-10-22 07:17:00,0.6986,0.6986,0.6983,0.6984,633099989.0
2007-10-22 07:18:00,0.69845,0.69855,0.69845,0.69855,633099989.0
2007-10-22 07:19:00,0.69855,0.69855,0.69845,0.69845,953200002.0
2007-10-22 07:20:00,0.69845,0.69855,0.6984,0.6984,1543600008.0
2007-10-22 07:21:00,0.6984,0.6985,0.69835,0.69845,999200012.0
2007-10-22 07:22:00,0.69845,0.69845,0.69835,0.6984,521499998.0
2007-10-22 07:23:00,0.6984,0.69845,0.6984,0.69845,1284300002.0
2007-10-22 07:24:00,0.69845,0.6985,0.6984,0.69845,387600000.0
2007-10-22 07:25:00,0.69845,0.69845,0.6984,0.69845,611400000.0
2007-10-22 07:26:00,0.69845,0.69845,0.6983,0.6983,1384400029.0
2007-10-22 07:27:00,0.6983,0.6984,0.69825,0.69835,1263200013.0
2007-10-22 07:28:00,0.69835,0.6984,0.69835,0.6984,190000000.0
2007-10-22 07:29:00,0.6984,0.6984,0.69835,0.6984,266400000.0
2007-10-22 07:30:00,0.6984,0.69845,0.69835,0.6984,730999995.0
2007-10-22 07:31:00,0.6984,0.69855,0.6984,0.6985,713800003.0
2007-10-22 07:32:00,0.6985,0.6985,0.69835,0.6984,1487500006.0
2007-10-22 07:33:00,0.6984,0.6984,0.6982,0.69835,871700000.0
2007-10-22 07:34:00,0.69835,0.6984,0.6983,0.6984,349500001.0
2007-10-22 07:35:00,0.6984,0.6984,0.6983,0.6983,741099998.0
2007-10-22 07:36:00,0.6983,0.6983,0.6982,0.69825,135200000.0
2007-10-22 07:37:00,0.6982,0.6983,0.69815,0.69825,1983800033.0
2007-10-22 07:38:00,0.6982,0.6982,0.6979,0.69795,725300003.0
2007-10-22 07:39:00,0.69795,0.6981,0.69785,0.69795,882200000.0
2007-10-22 07:40:00,0.698,0.6981,0.69795,0.698,1271799991.0
2007-10-22 07:41:00,0.6979,0.698,0.6979,0.698,1166500004.0
2007-10-22 07:42:00,0.6981,0.6985,0.698,0.6985,1166500004.0
2007-10-22 07:43:00,0.6985,0.69855,0.6983,0.6984,1166500004.0
2007-10-22 07:44:00,0.6984,0.69845,0.69835,0.69845,847499997.0
2007-10-22 07:45:00,0.69845,0.69845,0.69825,0.69835,802499996.0
2007-10-22 07:46:00,0.6984,0.6984,0.69825,0.6983,1325199996.0
2007-10-22 07:47:00,0.69835,0.6984,0.6983,0.69835,566699999.0
2007-10-22 07:48:00,0.69835,0.69835,0.69825,0.6983,645699995.0
2007-10-22 07:49:00,0.69825,0.6984,0.69825,0.6984,514300000.0
2007-10-22 07:50:00,0.6984,0.6984,0.6983,0.6983,279800000.0
2007-10-22 07:51:00,0.6983,0.6984,0.69815,0.6982,730000002.0
2007-10-22 07:52:00,0.69825,0.6983,0.6982,0.6982,1120499980.0
2007-10-22 07:53:00,0.6982,0.69835,0.6982,0.69835,661200000.0
2007-10-22 07:54:00,0.69835,0.69835,0.6983,0.6983,234399998.0
2007-10-22 07:55:00,0.6983,0.6983,0.69815,0.6982,637899997.0
2007-10-22 07:56:00,0.6982,0.6982,0.69815,0.6982,914099995.0
2007-10-22 07:57:00,0.6982,0.6982,0.6981,0.6981,1083499965.0
2007-10-22 07:58:00,0.6981,0.6981,0.698,0.698,1659400016.0
2007-10-22 07:59:00,0.698,0.6981,0.698,0.698,1708600024.0
2007-10-22 08:00:00,0.698,0.69805,0.6979,0.698,2100500018.0
2007-10-22 08:01:00,0.6981,0.6981,0.698,0.698,1790000003.0
2007-10-22 08:02:00,0.6981,0.6983,0.6981,0.6983,1790000003.0
2007-10-22 08:03:00,0.6983,0.6983,0.69805,0.6981,1339999996.0
2007-10-22 08:04:00,0.6981,0.6981,0.69795,0.698,1332300000.0
2007-10-22 08:05:00,0.698,0.698,0.69795,0.69795,1324100000.0
2007-10-22 08:06:00,0.69795,0.698,0.69785,0.69785,755999998.0
2007-10-22 08:07:00,0.69785,0.69795,0.69785,0.69795,866900001.0
2007-10-22 08:08:00,0.69795,0.69795,0.69785,0.6979,960900020.0
2007-10-22 08:09:00,0.6979,0.6981,0.6978,0.69805,657899998.0
2007-10-22 08:10:00,0.69805,0.69805,0.6979,0.698,267900005.0
2007-10-22 08:11:00,0.698,0.6981,0.698,0.698,184900000.0
2007-10-22 08:12:00,0.698,0.6981,0.6979,0.6981,414699992.0
2007-10-22 08:13:00,0.6981,0.6981,0.698,0.698,177300000.0
2007-10-22 08:14:00,0.698,0.698,0.698,0.698,575999997.0
2007-10-22 08:15:00,0.698,0.69805,0.698,0.69805,417399992.0
2007-10-22 08:16:00,0.69805,0.69805,0.6979,0.6979,390399985.0
2007-10-22 08:17:00,0.6979,0.698,0.6978,0.698,421599996.0
2007-10-22 08:18:00,0.698,0.6981,0.6975,0.6975,276199996.0
2007-10-22 08:19:00,0.6975,0.69755,0.69745,0.69755,169600000.0
2007-10-22 08:20:00,0.6978,0.6978,0.6977,0.6978,46300000.0
2007-10-22 08:21:00,0.6978,0.6979,0.69775,0.6979,227700002.0
2007-10-22 08:22:00,0.6978,0.6979,0.6978,0.69785,426699997.0
2007-10-22 08:23:00,0.69785,0.6979,0.6978,0.6979,176800000.0
2007-10-22 08:24:00,0.6978,0.6979,0.6978,0.6979,160000000.0
2007-10-22 08:25:00,0.6979,0.6979,0.6978,0.6979,595999999.0
2007-10-22 08:26:00,0.6978,0.6979,0.6978,0.6979,204900003.0
2007-10-22 08:27:00,0.6979,0.6979,0.6978,0.6978,553700009.0
2007-10-22 08:28:00,0.6978,0.69785,0.6978,0.69785,1144200007.0
2007-10-22 08:29:00,0.69785,0.6979,0.6978,0.6979,492099991.0
2007-10-22 08:30:00,0.6979,0.69805,0.6979,0.6979,257199999.0
2007-10-22 08:31:00,0.6979,0.69805,0.69785,0.69805,503100006.0
2007-10-22 08:32:00,0.698,0.6981,0.698,0.69805,176500000.0
2007-10-22 08:33:00,0.69805,0.6981,0.698,0.6981,141200000.0
2007-10-22 08:34:00,0.6981,0.6981,0.698,0.6981,267900000.0
2007-10-22 08:35:00,0.6981,0.6981,0.698,0.6981,374099994.0
2007-10-22 08:36:00,0.6981,0.6981,0.69795,0.6981,224500000.0
2007-10-22 08:37:00,0.6981,0.6981,0.69805,0.69805,247200000.0
2007-10-22 08:38:00,0.69805,0.6981,0.69805,0.69805,288800000.0
2007-10-22 08:39:00,0.69805,0.69805,0.69795,0.69795,89100000.0
2007-10-22 08:40:00,0.69795,0.6981,0.69795,0.6981,386200000.0
2007-10-22 08:41:00,0.6981,0.69835,0.6981,0.69825,504999999.0
2007-10-22 08:42:00,0.6983,0.6984,0.69825,0.6983,623400001.0
2007-10-22 08:43:00,0.6983,0.69835,0.6982,0.6983,728400000.0
2007-10-22 08:44:00,0.6983,0.6983,0.6981,0.69815,721800000.0
2007-10-22 08:45:00,0.698,0.6982,0.698,0.698,2082299992.0
2007-10-22 08:46:00,0.6981,0.6981,0.698,0.6981,2082299992.0
2007-10-22 08:47:00,0.698,0.6981,0.6979,0.698,2082299992.0
2007-10-22 08:48:00,0.6981,0.6983,0.6981,0.6983,2082299992.0
2007-10-22 08:49:00,0.6982,0.6984,0.6982,0.6984,2082299992.0
2007-10-22 08:50:00,0.6985,0.6986,0.69835,0.6985,2082299992.0
2007-10-22 08:51:00,0.6985,0.6985,0.6984,0.69845,911099995.0
2007-10-22 08:52:00,0.69845,0.69845,0.6983,0.6983,1459100001.0
2007-10-22 08:53:00,0.6984,0.6988,0.6984,0.6987,1594099960.0
2007-10-22 08:54:00,0.6987,0.69885,0.6987,0.69875,1594099960.0
2007-10-22 08:55:00,0.6988,0.6988,0.6987,0.6987,724600000.0
2007-10-22 08:56:00,0.6987,0.6988,0.6987,0.6988,1022499984.0
2007-10-22 08:57:00,0.69875,0.6988,0.69865,0.6987,1423899993.0
2007-10-22 08:58:00,0.6987,0.6987,0.6987,0.6987,1143200000.0
2007-10-22 08:59:00,0.6987,0.6987,0.69805,0.6981,1141699998.0
2007-10-22 09:00:00,0.6981,0.6981,0.6979,0.6981,834300000.0
2007-10-22 09:01:00,0.6981,0.6982,0.698,0.6982,663500000.0
2007-10-22 09:02:00,0.6982,0.6984,0.69815,0.6983,1874099999.0
2007-10-22 09:03:00,0.69835,0.6984,0.69825,0.6984,1732699993.0
2007-10-22 09:04:00,0.6984,0.69845,0.69835,0.69845,910199994.0
2007-10-22 09:05:00,0.69845,0.69865,0.6984,0.6986,1612099989.0
2007-10-22 09:06:00,0.6986,0.69865,0.69845,0.6985,2030799970.0
2007-10-22 09:07:00,0.6985,0.69855,0.69845,0.69845,1882499946.0
2007-10-22 09:08:00,0.6985,0.6986,0.69845,0.6986,1315600003.0
2007-10-22 09:09:00,0.6986,0.6986,0.6985,0.6985,1235199998.0
2007-10-22 09:10:00,0.6985,0.6986,0.6984,0.69855,1979899994.0
2007-10-22 09:11:00,0.69855,0.6986,0.6985,0.6986,761399988.0
2007-10-22 09:12:00,0.6986,0.69865,0.69855,0.6986,888099987.0
2007-10-22 09:13:00,0.6986,0.6987,0.6986,0.69865,1022400000.0
2007-10-22 09:14:00,0.69865,0.6987,0.69855,0.6986,1120699999.0
2007-10-22 09:15:00,0.6987,0.6987,0.6987,0.6987,1548000000.0
2007-10-22 09:16:00,0.6988,0.69885,0.6987,0.6988,1548000000.0
2007-10-22 09:17:00,0.69885,0.6989,0.69865,0.6988,1214599992.0
2007-10-22 09:18:00,0.6988,0.69885,0.6988,0.6988,1278399999.0
2007-10-22 09:19:00,0.6989,0.6989,0.6989,0.6989,1625499993.0
2007-10-22 09:20:00,0.699,0.699,0.69875,0.69885,1625499993.0
2007-10-22 09:21:00,0.69885,0.6989,0.69875,0.6989,1141400001.0
2007-10-22 09:22:00,0.69885,0.6989,0.69865,0.6987,969800000.0
2007-10-22 09:23:00,0.6987,0.69875,0.6985,0.69855,881099987.0
2007-10-22 09:24:00,0.6986,0.6986,0.6984,0.6985,1314399987.0
2007-10-22 09:25:00,0.6985,0.6987,0.69845,0.69865,1001999990.0
2007-10-22 09:26:00,0.69865,0.69875,0.69865,0.6987,1240499992.0
2007-10-22 09:27:00,0.6987,0.6988,0.69855,0.69855,1707299987.0
2007-10-22 09:28:00,0.69855,0.69855,0.69835,0.69845,1161300000.0
2007-10-22 09:29:00,0.6983,0.6983,0.6983,0.6983,2001700008.0
2007-10-22 09:30:00,0.69825,0.6985,0.6982,0.6984,2001700008.0
2007-10-22 09:31:00,0.6983,0.6983,0.6981,0.6983,1636299975.0
2007-10-22 09:32:00,0.69825,0.6983,0.6982,0.6983,1636299975.0
2007-10-22 09:33:00,0.6983,0.69835,0.69825,0.6983,2079099964.0
2007-10-22 09:34:00,0.6983,0.69845,0.6983,0.69845,1630299984.0
2007-10-22 09:35:00,0.69845,0.6985,0.6984,0.6984,808100000.0
2007-10-22 09:36:00,0.6984,0.69855,0.6984,0.6985,1234800000.0
2007-10-22 09:37:00,0.69855,0.69865,0.6985,0.6986,944699999.0
2007-10-22 09:38:00,0.6986,0.6987,0.69855,0.6986,931999998.0
2007-10-22 09:39:00,0.6986,0.69875,0.69855,0.6987,1225399991.0
2007-10-22 09:40:00,0.6987,0.6988,0.69865,0.6987,724000000.0
2007-10-22 09:41:00,0.6987,0.69875,0.69865,0.69865,762400000.0
2007-10-22 09:42:00,0.69865,0.69865,0.6986,0.6986,637600000.0
2007-10-22 09:43:00,0.6986,0.6986,0.69845,0.6985,827200000.0
2007-10-22 09:44:00,0.6985,0.6985,0.69835,0.69845,1093299997.0
2007-10-22 09:45:00,0.69845,0.69855,0.69845,0.6985,1592000000.0
2007-10-22 09:46:00,0.6985,0.6986,0.69845,0.69855,1843399992.0
2007-10-22 09:47:00,0.69855,0.69855,0.69845,0.69845,1036800010.0
2007-10-22 09:48:00,0.69845,0.69845,0.6983,0.6983,1603799990.0
2007-10-22 09:49:00,0.6983,0.69845,0.69825,0.69835,1463999979.0
2007-10-22 09:50:00,0.6984,0.6984,0.6983,0.6983,1104600001.0
2007-10-22 09:51:00,0.6983,0.69835,0.69825,0.69825,1331199974.0
2007-10-22 09:52:00,0.69825,0.6983,0.69825,0.6983,945599989.0
2007-10-22 09:53:00,0.6983,0.69835,0.6983,0.6983,580000000.0
2007-10-22 09:54:00,0.6983,0.69835,0.69825,0.6983,2002299972.0
2007-10-22 09:55:00,0.6983,0.69835,0.6982,0.6982,1107100000.0
2007-10-22 09:56:00,0.6982,0.69835,0.6982,0.6983,1620399997.0
2007-10-22 09:57:00,0.6983,0.69835,0.69825,0.69825,1125099969.0
2007-10-22 09:58:00,0.6983,0.6983,0.6982,0.6983,903999985.0
2007-10-22 09:59:00,0.6983,0.69835,0.69825,0.69825,1259199996.0
2007-10-22 10:00:00,0.69825,0.6983,0.6982,0.6982,1503199990.0
2007-10-22 10:01:00,0.6982,0.69825,0.69805,0.69805,1254099992.0
2007-10-22 10:02:00,0.69805,0.69815,0.69805,0.6981,1089899990.0
2007-10-22 10:03:00,0.6981,0.6982,0.698,0.69805,1497899995.0
2007-10-22 10:04:00,0.69805,0.6981,0.69795,0.6981,1347099999.0
2007-10-22 10:05:00,0.6981,0.6981,0.69795,0.69805,1081499985.0
2007-10-22 10:06:00,0.69805,0.6982,0.698,0.69815,1003199994.0
2007-10-22 10:07:00,0.69815,0.6982,0.6981,0.6981,1553000003.0
2007-10-22 10:08:00,0.69805,0.6982,0.698,0.69805,1094400015.0
2007-10-22 10:10:00,0.69805,0.69815,0.698,0.69805,1484899989.0
2007-10-22 10:11:00,0.6981,0.6981,0.69785,0.6979,1265899985.0
2007-10-22 10:12:00,0.6979,0.69795,0.69775,0.69775,1556599996.0
2007-10-22 10:13:00,0.69775,0.6978,0.69765,0.69765,1782600004.0
2007-10-22 10:14:00,0.69765,0.6977,0.69745,0.69755,1979799990.0
2007-10-22 10:15:00,0.6975,0.6976,0.6974,0.6976,1526299996.0
2007-10-22 10:16:00,0.69765,0.6977,0.6976,0.6977,1526299996.0
2007-10-22 10:17:00,0.69765,0.6977,0.69765,0.6977,784400000.0
2007-10-22 10:18:00,0.6977,0.6978,0.69765,0.6977,1292799994.0
2007-10-22 10:19:00,0.6977,0.6979,0.6977,0.6979,1846399979.0
2007-10-22 10:20:00,0.69785,0.69795,0.69785,0.69795,1796699989.0
2007-10-22 10:21:00,0.69795,0.698,0.6979,0.69795,1093499997.0
2007-10-22 10:22:00,0.698,0.6981,0.6979,0.69805,1580400008.0
2007-10-22 10:23:00,0.69805,0.6981,0.69805,0.69805,892800000.0
2007-10-22 10:24:00,0.69805,0.69805,0.69795,0.698,904299999.0
2007-10-22 10:25:00,0.698,0.698,0.698,0.698,1174700003.0
2007-10-22 10:26:00,0.698,0.698,0.69795,0.698,1174700003.0
2007-10-22 10:27:00,0.698,0.6981,0.6979,0.698,1878300002.0
2007-10-22 10:28:00,0.698,0.698,0.698,0.698,1998700002.0
2007-10-22 10:29:00,0.6981,0.69825,0.6981,0.6981,1998700002.0
2007-10-22 10:30:00,0.698,0.6981,0.698,0.6981,1507300029.0
2007-10-22 10:31:00,0.6982,0.6982,0.6981,0.69815,1507300029.0
2007-10-22 10:32:00,0.69815,0.6982,0.6981,0.6982,1488800004.0
2007-10-22 10:33:00,0.6982,0.6983,0.69815,0.6983,846999998.0
2007-10-22 10:34:00,0.6983,0.6983,0.6982,0.69825,2075099987.0
2007-10-22 10:35:00,0.6982,0.6983,0.6982,0.69825,1780500014.0
2007-10-22 10:36:00,0.69825,0.6983,0.6981,0.69815,1306399999.0
2007-10-22 10:37:00,0.69815,0.6982,0.698,0.69805,1973299970.0
2007-10-22 10:38:00,0.6981,0.6981,0.69795,0.69795,1516500014.0
2007-10-22 10:39:00,0.6979,0.698,0.6978,0.6978,2048799996.0
2007-10-22 10:40:00,0.6977,0.6977,0.6976,0.6976,2048799996.0
2007-10-22 10:41:00,0.6977,0.6977,0.6975,0.6975,2048799996.0
2007-10-22 10:42:00,0.69755,0.69775,0.69755,0.6977,2048799996.0
2007-10-22 10:43:00,0.6977,0.69785,0.6977,0.6978,1561100000.0
2007-10-22 10:44:00,0.6978,0.69795,0.6978,0.69785,1687199970.0
2007-10-22 10:45:00,0.69785,0.69785,0.69775,0.6978,1409600010.0
2007-10-22 10:46:00,0.6978,0.6979,0.69775,0.6979,840299985.0
2007-10-22 10:47:00,0.6979,0.698,0.6978,0.6979,1750300011.0
2007-10-22 10:48:00,0.6979,0.69795,0.6978,0.6979,1924200000.0
2007-10-22 10:49:00,0.6979,0.6979,0.69785,0.6979,1181599996.0
2007-10-22 10:50:00,0.6979,0.69795,0.69785,0.69795,1151999997.0
2007-10-22 10:51:00,0.69795,0.69795,0.69785,0.69785,1851999997.0
2007-10-22 10:52:00,0.69785,0.6979,0.69785,0.6979,2025200040.0
2007-10-22 10:53:00,0.6979,0.69795,0.69785,0.6979,1374200004.0
2007-10-22 10:54:00,0.6979,0.69795,0.6978,0.6978,2027000019.0
2007-10-22 10:55:00,0.6978,0.6979,0.6977,0.6977,1519300006.0
2007-10-22 10:56:00,0.6978,0.6979,0.6978,0.6979,1519300006.0
2007-10-22 10:57:00,0.698,0.6982,0.698,0.6982,1519300006.0
2007-10-22 10:58:00,0.6981,0.6983,0.6981,0.6983,1519300006.0
2007-10-22 10:59:00,0.69835,0.6984,0.6983,0.69835,1519300006.0
2007-10-22 11:00:00,0.69835,0.69855,0.6983,0.69855,814999997.0
2007-10-22 11:01:00,0.6985,0.69855,0.6984,0.6984,1415699982.0
2007-10-22 11:02:00,0.6984,0.69845,0.69835,0.6984,1552700005.0
2007-10-22 11:03:00,0.6984,0.69845,0.69835,0.6984,1108000001.0
2007-10-22 11:04:00,0.6984,0.6984,0.69825,0.69835,1758000009.0
2007-10-22 11:05:00,0.69835,0.6984,0.69825,0.69835,938700006.0
2007-10-22 11:06:00,0.69835,0.69835,0.69825,0.6983,1122199997.0
2007-10-22 11:07:00,0.6983,0.6983,0.69825,0.6983,1264800008.0
2007-10-22 11:08:00,0.6983,0.6983,0.6982,0.6983,1132300017.0
2007-10-22 11:09:00,0.6983,0.6983,0.6982,0.69825,2006599983.0
2007-10-22 11:10:00,0.69825,0.69835,0.69825,0.69825,1311899995.0
2007-10-22 11:11:00,0.6983,0.69835,0.69825,0.6983,1115000002.0
2007-10-22 11:12:00,0.6983,0.6983,0.69825,0.6983,892999999.0
2007-10-22 11:13:00,0.6983,0.6983,0.6982,0.6982,1356299993.0
2007-10-22 11:14:00,0.6983,0.6983,0.6981,0.6981,1356299993.0
2007-10-22 11:15:00,0.69815,0.69835,0.69815,0.6983,1356299993.0
2007-10-22 11:16:00,0.6983,0.6983,0.69825,0.69825,1433699996.0
2007-10-22 11:17:00,0.69825,0.69835,0.69825,0.6983,1155999999.0
2007-10-22 11:18:00,0.6983,0.6983,0.6982,0.6982,1568399993.0
2007-10-22 11:19:00,0.6981,0.6982,0.6981,0.6981,1568399993.0
2007-10-22 11:20:00,0.6982,0.6984,0.6982,0.6984,1568399993.0
2007-10-22 11:21:00,0.6985,0.6987,0.6985,0.6986,1568399993.0
2007-10-22 11:23:00,0.6985,0.6985,0.6984,0.6985,1568399993.0
2007-10-22 11:24:00,0.69855,0.69865,0.69855,0.6986,1568399993.0
2007-10-22 11:25:00,0.6986,0.69865,0.69855,0.6986,1687599988.0
2007-10-22 11:26:00,0.6986,0.6986,0.6986,0.6986,1447199997.0
2007-10-22 11:27:00,0.6986,0.69865,0.69855,0.6986,1440800003.0
2007-10-22 11:28:00,0.6986,0.6986,0.6985,0.6985,798100007.0
2007-10-22 11:29:00,0.6986,0.6986,0.6985,0.69855,798100007.0
2007-10-22 11:30:00,0.6985,0.69865,0.6985,0.6986,1692499983.0
2007-10-22 11:31:00,0.6986,0.6987,0.6986,0.6987,1465100013.0
2007-10-22 11:32:00,0.6987,0.6988,0.6986,0.69875,2091400001.0
2007-10-22 11:33:00,0.6988,0.6991,0.6988,0.6989,2051199991.0
2007-10-22 11:34:00,0.6988,0.699,0.6988,0.6989,2051199991.0
2007-10-22 11:35:00,0.699,0.699,0.6989,0.6989,2051199991.0
2007-10-22 11:36:00,0.699,0.6992,0.699,0.6992,2051199991.0
2007-10-22 11:37:00,0.6993,0.6993,0.6992,0.6993,2051199991.0
2007-10-22 11:38:00,0.6992,0.6993,0.6991,0.6991,2051199991.0
2007-10-22 11:39:00,0.6992,0.6992,0.6991,0.6991,2051199991.0
2007-10-22 11:40:00,0.6992,0.6993,0.699,0.69905,2051199991.0
2007-10-22 11:41:00,0.69905,0.69905,0.699,0.69905,2071999998.0
2007-10-22 11:42:00,0.6989,0.6991,0.6989,0.699,1348000000.0
2007-10-22 11:43:00,0.69905,0.69905,0.699,0.699,1348000000.0
2007-10-22 11:44:00,0.699,0.699,0.6989,0.699,1295200000.0
2007-10-22 11:45:00,0.699,0.6991,0.6989,0.6989,2060700004.0
2007-10-22 11:46:00,0.6989,0.6989,0.6989,0.6989,1016800001.0
2007-10-22 11:47:00,0.699,0.699,0.69895,0.699,1016800001.0
2007-10-22 11:48:00,0.699,0.699,0.69875,0.6988,2006600002.0
2007-10-22 11:49:00,0.6988,0.6988,0.6986,0.6986,1542299991.0
2007-10-22 11:50:00,0.69865,0.69865,0.69855,0.69855,1542299991.0
2007-10-22 11:51:00,0.69855,0.6987,0.69855,0.69865,1955800013.0
2007-10-22 11:52:00,0.69865,0.6987,0.69865,0.6987,782899998.0
2007-10-22 11:53:00,0.6987,0.6987,0.6986,0.6987,1337699991.0
2007-10-22 11:54:00,0.6987,0.6987,0.6986,0.6987,1746900002.0
2007-10-22 11:55:00,0.6987,0.6987,0.6986,0.6986,1792499998.0
2007-10-22 11:56:00,0.6987,0.6987,0.69855,0.6986,1792499998.0
2007-10-22 11:57:00,0.6987,0.6987,0.6986,0.6986,1501199987.0
2007-10-22 11:58:00,0.6987,0.6987,0.6985,0.6986,1501199987.0
2007-10-22 11:59:00,0.69865,0.69875,0.69865,0.6987,1501199987.0
2007-10-22 12:00:00,0.6988,0.6988,0.6987,0.6988,2024499990.0
2007-10-22 12:01:00,0.69885,0.6989,0.69875,0.69875,2024499990.0
2007-10-22 12:02:00,0.69875,0.6988,0.6986,0.69865,1009599988.0
2007-10-22 12:03:00,0.69865,0.6987,0.69835,0.69845,1561000000.0
2007-10-22 12:04:00,0.6983,0.6983,0.6982,0.6982,1191199998.0
2007-10-22 12:05:00,0.6981,0.6982,0.698,0.6981,1191199998.0
2007-10-22 12:06:00,0.6983,0.6983,0.698,0.6981,1191199998.0
2007-10-22 12:07:00,0.6982,0.6982,0.6981,0.6981,1191199998.0
2007-10-22 12:08:00,0.698,0.6983,0.698,0.6983,1191199998.0
2007-10-22 12:09:00,0.6984,0.6984,0.6983,0.6984,1191199998.0
2007-10-22 12:10:00,0.6984,0.6985,0.6984,0.6984,1191199998.0
2007-10-22 12:11:00,0.6984,0.6985,0.6984,0.69845,931599994.0
2007-10-22 12:12:00,0.6983,0.6984,0.6983,0.6984,970400000.0
2007-10-22 12:13:00,0.6984,0.6985,0.6984,0.69845,970400000.0
2007-10-22 12:14:00,0.6983,0.6984,0.6983,0.6984,943599987.0
2007-10-22 12:15:00,0.6985,0.6985,0.6984,0.6984,943599987.0
2007-10-22 12:16:00,0.6985,0.6985,0.69845,0.69845,943599987.0
2007-10-22 12:17:00,0.69845,0.6985,0.6984,0.6984,1252799991.0
2007-10-22 12:18:00,0.6984,0.69845,0.6982,0.69835,1632700001.0
2007-10-22 12:19:00,0.6984,0.6984,0.6983,0.6984,1541099989.0
2007-10-22 12:20:00,0.6983,0.6984,0.6983,0.6983,1541099989.0
2007-10-22 12:21:00,0.6984,0.6984,0.6984,0.6984,1541099989.0
2007-10-22 12:23:00,0.6984,0.69845,0.69835,0.6984,1541099989.0
2007-10-22 12:24:00,0.6984,0.6984,0.69835,0.6984,1586200003.0
2007-10-22 12:25:00,0.6984,0.6984,0.6983,0.69835,1559400000.0
2007-10-22 12:26:00,0.6983,0.6984,0.6983,0.6983,1353599996.0
2007-10-22 12:27:00,0.6984,0.6984,0.6982,0.6983,1353599996.0
2007-10-22 12:28:00,0.69835,0.6984,0.6983,0.69835,1353599996.0
2007-10-22 12:29:00,0.69835,0.6984,0.6983,0.69835,1882000048.0
2007-10-22 12:30:00,0.6982,0.6984,0.6982,0.6983,1893399996.0
2007-10-22 12:31:00,0.6984,0.6988,0.6984,0.6986,1893399996.0
2007-10-22 12:32:00,0.6985,0.6987,0.6985,0.6987,1893399996.0
2007-10-22 12:33:00,0.6988,0.6988,0.6987,0.6988,1893399996.0
2007-10-22 12:34:00,0.6987,0.6987,0.698,0.698,1893399996.0
2007-10-22 12:35:00,0.69805,0.69805,0.6976,0.69775,1893399996.0
2007-10-22 12:36:00,0.6978,0.69785,0.69765,0.69775,1994000008.0
2007-10-22 12:37:00,0.69775,0.6979,0.69765,0.6979,2002900000.0
2007-10-22 12:38:00,0.6979,0.69805,0.6978,0.69795,1869799997.0
2007-10-22 12:39:00,0.69795,0.6981,0.69795,0.6981,1446399997.0
2007-10-22 12:40:00,0.6981,0.69825,0.69805,0.6982,1974099998.0
2007-10-22 12:41:00,0.6982,0.6982,0.6981,0.6981,1311700004.0
2007-10-22 12:42:00,0.6982,0.6983,0.6982,0.6983,1311700004.0
2007-10-22 12:44:00,0.6984,0.6984,0.6983,0.6983,1311700004.0
2007-10-22 12:46:00,0.69835,0.6984,0.69815,0.69815,1311700004.0
2007-10-22 12:47:00,0.69815,0.69815,0.6981,0.69815,1151200011.0
2007-10-22 12:48:00,0.6981,0.6982,0.698,0.6981,1576599988.0
2007-10-22 12:49:00,0.69815,0.6983,0.6981,0.6983,1576599988.0
2007-10-22 12:50:00,0.6983,0.6983,0.6981,0.6981,1752800004.0
2007-10-22 12:51:00,0.6982,0.6984,0.6982,0.6984,1752800004.0
2007-10-22 12:52:00,0.6985,0.6985,0.6983,0.6983,1752800004.0
2007-10-22 12:54:00,0.6982,0.6982,0.698,0.6981,1752800004.0
2007-10-22 12:55:00,0.698,0.6981,0.6977,0.6977,1752800004.0
2007-10-22 12:56:00,0.6978,0.6979,0.6977,0.6977,1752800004.0
2007-10-22 12:57:00,0.6978,0.698,0.6978,0.6979,1752800004.0
2007-10-22 12:58:00,0.698,0.69805,0.6979,0.69805,1752800004.0
2007-10-22 12:59:00,0.69805,0.69805,0.6978,0.69785,1632000002.0
2007-10-22 13:00:00,0.69785,0.6979,0.6978,0.6979,2005100022.0
2007-10-22 13:01:00,0.6979,0.6979,0.69775,0.6978,2043600011.0
2007-10-22 13:02:00,0.6978,0.6978,0.6977,0.6978,1668000006.0
2007-10-22 13:03:00,0.6977,0.6979,0.6973,0.6979,1668000006.0
2007-10-22 13:04:00,0.69795,0.6981,0.69795,0.69795,1668000006.0
2007-10-22 13:05:00,0.69795,0.698,0.6979,0.698,1336799998.0
2007-10-22 13:06:00,0.698,0.698,0.6978,0.6979,1241600000.0
2007-10-22 13:07:00,0.6979,0.6979,0.6977,0.69775,1856999993.0
2007-10-22 13:08:00,0.69775,0.6978,0.69765,0.69775,1054499997.0
2007-10-22 13:09:00,0.69775,0.6978,0.6977,0.6977,987199999.0
2007-10-22 13:10:00,0.6977,0.6977,0.6977,0.6977,1339899986.0
2007-10-22 13:11:00,0.69775,0.6978,0.6977,0.69775,1339899986.0
2007-10-22 13:12:00,0.69775,0.69785,0.6977,0.6977,1598799995.0
2007-10-22 13:13:00,0.6977,0.69785,0.6977,0.69775,1677300002.0
2007-10-22 13:14:00,0.6978,0.6979,0.6978,0.69785,644000000.0
2007-10-22 13:15:00,0.6978,0.69795,0.6978,0.69785,1629299996.0
2007-10-22 13:16:00,0.69785,0.69785,0.6975,0.69755,1661599997.0
2007-10-22 13:17:00,0.6974,0.6975,0.697,0.6971,1530600003.0
2007-10-22 13:18:00,0.6972,0.69725,0.6971,0.6972,1530600003.0
2007-10-22 13:19:00,0.6972,0.69745,0.6972,0.69745,1646400001.0
2007-10-22 13:20:00,0.69745,0.69745,0.6974,0.6974,1259200000.0
2007-10-22 13:21:00,0.6974,0.69745,0.69735,0.6974,1285300001.0
2007-10-22 13:22:00,0.69735,0.6974,0.6973,0.6973,1750900015.0
2007-10-22 13:23:00,0.6973,0.69735,0.69725,0.69725,1353500005.0
2007-10-22 13:24:00,0.6973,0.6973,0.6972,0.6972,1222800000.0
2007-10-22 13:25:00,0.6973,0.69745,0.6973,0.69745,1222800000.0
2007-10-22 13:26:00,0.69745,0.6975,0.69725,0.69745,1350600002.0
2007-10-22 13:27:00,0.69745,0.6975,0.69705,0.69705,1940499995.0
2007-10-22 13:28:00,0.697,0.6971,0.6969,0.697,1928800000.0
2007-10-22 13:29:00,0.6969,0.6969,0.6966,0.6967,1928800000.0
2007-10-22 13:30:00,0.69675,0.6969,0.69675,0.6968,1928800000.0
2007-10-22 13:31:00,0.6968,0.6969,0.6968,0.6969,1517700012.0
2007-10-22 13:32:00,0.6969,0.6969,0.6968,0.6968,1669399999.0
2007-10-22 13:33:00,0.6969,0.6971,0.6969,0.697,1669399999.0
2007-10-22 13:34:00,0.6971,0.6971,0.697,0.697,1669399999.0
2007-10-22 13:35:00,0.6971,0.6975,0.697,0.6974,1669399999.0
2007-10-22 13:36:00,0.69745,0.6975,0.6974,0.6975,1669399999.0
2007-10-22 13:37:00,0.6975,0.69755,0.6974,0.69755,959200001.0
2007-10-22 13:38:00,0.6975,0.6975,0.6974,0.6975,1637499990.0
2007-10-22 13:39:00,0.6976,0.6976,0.6975,0.6975,1637499990.0
2007-10-22 13:40:00,0.6975,0.69755,0.6974,0.6975,1880799990.0
2007-10-22 13:41:00,0.6975,0.6976,0.6975,0.6976,1844199992.0
2007-10-22 13:42:00,0.6975,0.6977,0.6975,0.6975,1844199992.0
2007-10-22 13:43:00,0.69735,0.6974,0.69665,0.697,1844199992.0
2007-10-22 13:44:00,0.6969,0.697,0.6968,0.6969,2124999997.0
2007-10-22 13:45:00,0.697,0.697,0.6966,0.6966,2124999997.0
2007-10-22 13:46:00,0.69665,0.69685,0.69665,0.69675,2124999997.0
2007-10-22 13:47:00,0.6967,0.697,0.6966,0.6967,1122399999.0
2007-10-22 13:48:00,0.6966,0.6967,0.6966,0.6967,1122399999.0
2007-10-22 13:49:00,0.6968,0.6968,0.6966,0.6967,1122399999.0
2007-10-22 13:50:00,0.6968,0.6969,0.6967,0.6967,1122399999.0
2007-10-22 13:51:00,0.6969,0.6971,0.6969,0.6971,1122399999.0
2007-10-22 13:52:00,0.6971,0.6971,0.69685,0.69695,1156900000.0
2007-10-22 13:53:00,0.69695,0.69695,0.69685,0.69695,1638299993.0
2007-10-22 13:54:00,0.69695,0.69705,0.6969,0.69695,1995700011.0
2007-10-22 13:55:00,0.697,0.6972,0.697,0.69705,1224199988.0
2007-10-22 13:56:00,0.6971,0.69715,0.69705,0.69705,1343200005.0
2007-10-22 13:57:00,0.69705,0.69715,0.697,0.697,1133899998.0
2007-10-22 13:58:00,0.697,0.6971,0.69695,0.69705,1100500006.0
2007-10-22 13:59:00,0.697,0.6971,0.69695,0.697,810400000.0
2007-10-22 14:00:00,0.69695,0.6971,0.69695,0.6971,1102200004.0
2007-10-22 14:01:00,0.6971,0.69715,0.69695,0.69695,732100002.0
2007-10-22 14:02:00,0.697,0.6973,0.69695,0.6972,719400008.0
2007-10-22 14:03:00,0.6972,0.6974,0.6972,0.69735,1133900006.0
2007-10-22 14:04:00,0.69735,0.6976,0.69725,0.69755,1515099989.0
2007-10-22 14:05:00,0.6974,0.6974,0.6974,0.6974,1539000000.0
2007-10-22 14:06:00,0.69745,0.6975,0.69735,0.6974,1539000000.0
2007-10-22 14:07:00,0.6974,0.69745,0.6973,0.6974,1107200006.0
2007-10-22 14:08:00,0.6974,0.6975,0.6974,0.6975,740200000.0
2007-10-22 14:09:00,0.6975,0.69755,0.69745,0.69745,1684600005.0
2007-10-22 14:10:00,0.6975,0.6975,0.6974,0.6974,508000000.0
2007-10-22 14:11:00,0.69745,0.6976,0.69745,0.6975,508000000.0
2007-10-22 14:12:00,0.6975,0.69755,0.69735,0.6974,1277899999.0
2007-10-22 14:13:00,0.69735,0.69745,0.69735,0.6974,1198399998.0
2007-10-22 14:14:00,0.6974,0.69745,0.69735,0.69735,1082599987.0
2007-10-22 14:15:00,0.69735,0.6974,0.6972,0.6973,773100000.0
2007-10-22 14:16:00,0.6973,0.69735,0.69725,0.6973,1018600000.0
2007-10-22 14:17:00,0.6973,0.6974,0.69725,0.6973,1286200007.0
2007-10-22 14:18:00,0.6973,0.6974,0.69725,0.69725,670400000.0
2007-10-22 14:19:00,0.69725,0.69735,0.69725,0.69735,694400000.0
2007-10-22 14:20:00,0.69735,0.6974,0.69725,0.69725,620000000.0
2007-10-22 14:21:00,0.6972,0.6972,0.697,0.6971,1565899991.0
2007-10-22 14:22:00,0.6971,0.6971,0.6969,0.697,1469999999.0
2007-10-22 14:23:00,0.6969,0.697,0.6968,0.6968,2144799996.0
2007-10-22 14:24:00,0.6967,0.6968,0.6966,0.6967,2144799996.0
2007-10-22 14:25:00,0.69675,0.69705,0.69675,0.69695,2144799996.0
2007-10-22 14:26:00,0.6968,0.6971,0.6968,0.697,1060799999.0
2007-10-22 14:27:00,0.69705,0.69715,0.697,0.6971,1060799999.0
2007-10-22 14:28:00,0.6971,0.69725,0.6971,0.69725,1292599995.0
2007-10-22 14:29:00,0.6972,0.69735,0.69715,0.69735,1787300000.0
2007-10-22 14:30:00,0.69735,0.69745,0.69725,0.69735,1228999998.0
2007-10-22 14:31:00,0.6974,0.69755,0.69735,0.69745,1057499995.0
2007-10-22 14:32:00,0.69745,0.6975,0.6974,0.69745,940000000.0
2007-10-22 14:33:00,0.69745,0.6976,0.69745,0.6976,705600000.0
2007-10-22 14:34:00,0.6976,0.6976,0.69745,0.69755,1884199994.0
2007-10-22 14:35:00,0.69755,0.69765,0.69755,0.6976,1468800000.0
2007-10-22 14:36:00,0.69765,0.69765,0.6974,0.6974,1640799997.0
2007-10-22 14:37:00,0.6974,0.6974,0.69715,0.6972,1302399976.0
2007-10-22 14:38:00,0.6972,0.6973,0.6971,0.6973,1442900010.0
2007-10-22 14:39:00,0.6973,0.6973,0.69715,0.6973,1408100002.0
2007-10-22 14:40:00,0.6971,0.6972,0.6971,0.6972,779200000.0
2007-10-22 14:41:00,0.6972,0.6972,0.6971,0.69715,779200000.0
2007-10-22 14:42:00,0.69715,0.6973,0.6971,0.69725,806399999.0
2007-10-22 14:43:00,0.69725,0.6973,0.69715,0.6973,789500000.0
2007-10-22 14:44:00,0.6973,0.6974,0.6972,0.6973,1223400004.0
2007-10-22 14:45:00,0.6973,0.6973,0.69715,0.69715,1072699995.0
2007-10-22 14:46:00,0.6972,0.6972,0.697,0.6972,874500000.0
2007-10-22 14:47:00,0.6973,0.6976,0.6973,0.6976,874500000.0
2007-10-22 14:48:00,0.6976,0.6977,0.6976,0.6976,874500000.0
2007-10-22 14:49:00,0.6976,0.69765,0.69755,0.69755,1333099999.0
2007-10-22 14:50:00,0.69755,0.6976,0.69745,0.6975,1921699986.0
2007-10-22 14:51:00,0.69745,0.6975,0.69735,0.69745,1278399997.0
2007-10-22 14:52:00,0.69745,0.6976,0.6974,0.6976,848800000.0
2007-10-22 14:53:00,0.6976,0.6977,0.69755,0.6977,960000000.0
2007-10-22 14:54:00,0.6977,0.6977,0.69755,0.69765,1649799996.0
2007-10-22 14:55:00,0.6977,0.6977,0.6976,0.6976,2077799997.0
2007-10-22 14:56:00,0.6977,0.6977,0.6976,0.6976,2077799997.0
2007-10-22 14:57:00,0.6977,0.6977,0.6976,0.6976,2077799997.0
2007-10-22 14:58:00,0.6977,0.6978,0.6977,0.69775,2077799997.0
2007-10-22 14:59:00,0.6977,0.6978,0.6977,0.6978,1839400002.0
2007-10-22 15:00:00,0.69775,0.6979,0.69775,0.6979,1723500014.0
2007-10-22 15:01:00,0.6979,0.69795,0.69785,0.6979,1625100004.0
2007-10-22 15:02:00,0.6979,0.698,0.6979,0.69795,675791029.0
2007-10-22 15:03:00,0.69795,0.69795,0.69785,0.69785,2129599979.0
2007-10-22 15:04:00,0.69785,0.6979,0.6978,0.69785,774300000.0
2007-10-22 15:05:00,0.69785,0.6979,0.69785,0.69785,617600000.0
2007-10-22 15:06:00,0.69785,0.6979,0.69785,0.69785,888800000.0
2007-10-22 15:07:00,0.69785,0.6979,0.69775,0.6978,1678299993.0
2007-10-22 15:08:00,0.6978,0.6978,0.6976,0.6976,1444000003.0
2007-10-22 15:09:00,0.6976,0.6976,0.6975,0.6976,1020799989.0
2007-10-22 15:10:00,0.6976,0.6976,0.69755,0.69755,1020799989.0
2007-10-22 15:11:00,0.69755,0.6976,0.6975,0.6976,941599998.0
2007-10-22 15:12:00,0.6976,0.6976,0.6975,0.6975,732800000.0
2007-10-22 15:13:00,0.6975,0.6976,0.69745,0.6975,1098200000.0
2007-10-22 15:14:00,0.69745,0.6976,0.69745,0.6976,1398900011.0
2007-10-22 15:15:00,0.6976,0.6976,0.6975,0.6976,343899999.0
2007-10-22 15:16:00,0.6976,0.69765,0.6975,0.6976,1339100002.0
2007-10-22 15:17:00,0.6976,0.69775,0.69755,0.6977,1384000000.0
2007-10-22 15:18:00,0.6977,0.6978,0.6977,0.6978,722400000.0
2007-10-22 15:19:00,0.6978,0.6978,0.69765,0.6978,1455500021.0
2007-10-22 15:20:00,0.6978,0.6978,0.69775,0.6978,1084499995.0
2007-10-22 15:21:00,0.6978,0.69785,0.69775,0.6978,1449900005.0
2007-10-22 15:22:00,0.6978,0.6978,0.6978,0.6978,938099998.0
2007-10-22 15:23:00,0.69785,0.6979,0.69785,0.6979,938099998.0
2007-10-22 15:24:00,0.6979,0.69795,0.69785,0.69795,1729000006.0
2007-10-22 15:25:00,0.69795,0.69805,0.6979,0.698,1269600005.0
2007-10-22 15:26:00,0.6979,0.698,0.6978,0.6979,1074600007.0
2007-10-22 15:27:00,0.69795,0.698,0.69785,0.69785,1074600007.0
2007-10-22 15:28:00,0.6979,0.6979,0.6978,0.6978,1156200007.0
2007-10-22 15:29:00,0.69785,0.69795,0.69785,0.6979,1156200007.0
2007-10-22 15:30:00,0.6979,0.698,0.6979,0.698,1000000002.0
2007-10-22 15:31:00,0.69805,0.69805,0.69795,0.69795,1000000002.0
2007-10-22 15:32:00,0.69795,0.6981,0.6979,0.6981,1826699996.0
2007-10-22 15:33:00,0.6981,0.69815,0.69805,0.69815,1010400001.0
2007-10-22 15:34:00,0.69815,0.69815,0.69805,0.6981,1109699993.0
2007-10-22 15:35:00,0.6981,0.6981,0.698,0.6981,1836500017.0
2007-10-22 15:36:00,0.69805,0.6981,0.69805,0.69805,1649599991.0
2007-10-22 15:37:00,0.69805,0.69815,0.69805,0.6981,1747999985.0
2007-10-22 15:38:00,0.6981,0.6982,0.69805,0.69815,1875600000.0
2007-10-22 15:39:00,0.69815,0.6982,0.69805,0.6981,1932999993.0
2007-10-22 15:40:00,0.6981,0.6982,0.698,0.69805,1919900006.0
2007-10-22 15:41:00,0.6979,0.6979,0.6979,0.6979,2110799994.0
2007-10-22 15:42:00,0.69795,0.69815,0.69795,0.69805,2110799994.0
2007-10-22 15:43:00,0.69805,0.6982,0.69805,0.6982,1914500007.0
2007-10-22 15:44:00,0.69815,0.69835,0.69815,0.6982,2029500006.0
2007-10-22 15:45:00,0.6982,0.6982,0.69805,0.69805,1441399997.0
2007-10-22 15:46:00,0.6979,0.698,0.6979,0.6979,1914599989.0
2007-10-22 15:47:00,0.698,0.698,0.6979,0.6979,1914599989.0
2007-10-22 15:48:00,0.698,0.69805,0.69795,0.69805,1914599989.0
2007-10-22 15:49:00,0.6981,0.6981,0.6979,0.6979,1212400003.0
2007-10-22 15:50:00,0.698,0.698,0.6979,0.698,1212400003.0
2007-10-22 15:51:00,0.6978,0.6979,0.6977,0.6978,1212400003.0
2007-10-22 15:52:00,0.6978,0.69785,0.69775,0.69775,1212400003.0
2007-10-22 15:54:00,0.6978,0.69785,0.69775,0.6978,2006600012.0
2007-10-22 15:55:00,0.6978,0.69785,0.69775,0.6978,1226400004.0
2007-10-22 15:56:00,0.6978,0.6979,0.6978,0.6979,841400001.0
2007-10-22 15:57:00,0.6979,0.6979,0.6978,0.6979,866399997.0
2007-10-22 15:58:00,0.6979,0.6979,0.6977,0.6977,1303600000.0
2007-10-22 15:59:00,0.6977,0.69785,0.6977,0.69775,1375100001.0
2007-10-22 16:00:00,0.69775,0.69785,0.69775,0.6978,1918099995.0
2007-10-22 16:01:00,0.6978,0.6979,0.6978,0.6978,936600010.0
2007-10-22 16:02:00,0.6979,0.69795,0.69785,0.69785,936600010.0
2007-10-22 16:03:00,0.69785,0.69795,0.69785,0.6979,2069699991.0
2007-10-22 16:04:00,0.6979,0.6979,0.6979,0.6979,1071600000.0
2007-10-22 16:05:00,0.6979,0.6979,0.69785,0.69785,886499999.0
2007-10-22 16:06:00,0.69785,0.69805,0.69785,0.69795,2024800018.0
2007-10-22 16:07:00,0.6978,0.6979,0.6978,0.6979,1484499993.0
2007-10-22 16:08:00,0.698,0.698,0.698,0.698,1484499993.0
2007-10-22 16:09:00,0.698,0.698,0.69795,0.69795,1484499993.0
2007-10-22 16:10:00,0.6979,0.6979,0.6979,0.6979,1043600000.0
2007-10-22 16:11:00,0.698,0.69805,0.69795,0.698,1043600000.0
2007-10-22 16:12:00,0.698,0.69805,0.69795,0.69805,1996900011.0
2007-10-22 16:13:00,0.698,0.6981,0.698,0.698,1743100007.0
2007-10-22 16:14:00,0.6981,0.69815,0.69805,0.6981,1743100007.0
2007-10-22 16:15:00,0.6981,0.6981,0.698,0.698,2016799999.0
2007-10-22 16:16:00,0.6981,0.6981,0.698,0.698,2016799999.0
2007-10-22 16:17:00,0.69805,0.6981,0.698,0.6981,2016799999.0
2007-10-22 16:18:00,0.6981,0.6981,0.69805,0.6981,1800800018.0
2007-10-22 16:19:00,0.6981,0.6981,0.69805,0.69805,1592600003.0
2007-10-22 16:20:00,0.69805,0.69815,0.69805,0.69815,1792500010.0
2007-10-22 16:21:00,0.69815,0.69815,0.6981,0.69815,708800000.0
2007-10-22 16:22:00,0.69815,0.69815,0.69805,0.69805,1499200018.0
2007-10-22 16:23:00,0.69805,0.6981,0.698,0.6981,1260800009.0
2007-10-22 16:24:00,0.6981,0.6981,0.698,0.69805,1104800015.0
2007-10-22 16:25:00,0.698,0.6981,0.6979,0.6979,972000002.0
2007-10-22 16:26:00,0.6979,0.6979,0.6978,0.6979,1008799998.0
2007-10-22 16:27:00,0.6977,0.6978,0.6977,0.6977,2016699987.0
2007-10-22 16:28:00,0.6978,0.6978,0.6975,0.6975,2016699987.0
2007-10-22 16:29:00,0.6976,0.6976,0.6972,0.6972,2016699987.0
2007-10-22 16:30:00,0.6973,0.6974,0.6973,0.6973,2016699987.0
2007-10-22 16:31:00,0.6974,0.69745,0.69735,0.69745,2016699987.0
2007-10-22 16:32:00,0.69745,0.6975,0.69735,0.69745,1564900002.0
2007-10-22 16:33:00,0.6973,0.6975,0.6973,0.6974,1335799987.0
2007-10-22 16:34:00,0.6975,0.69765,0.6975,0.6976,1335799987.0
2007-10-22 16:35:00,0.6976,0.6976,0.6975,0.6975,1768800005.0
2007-10-22 16:36:00,0.6974,0.6975,0.6974,0.6975,1768800005.0
2007-10-22 16:37:00,0.6976,0.6976,0.6975,0.6975,1768800005.0
2007-10-22 16:38:00,0.6974,0.6975,0.6974,0.6975,1768800005.0
2007-10-22 16:39:00,0.6976,0.6977,0.6975,0.6976,1768800005.0
2007-10-22 16:40:00,0.6977,0.6977,0.6975,0.6976,1768800005.0
2007-10-22 16:41:00,0.6977,0.6977,0.6976,0.6976,1768800005.0
2007-10-22 16:42:00,0.6977,0.69785,0.6977,0.69785,1768800005.0
2007-10-22 16:43:00,0.6977,0.6978,0.6977,0.6977,1844699999.0
2007-10-22 16:44:00,0.6976,0.6977,0.6976,0.6977,1844699999.0
2007-10-22 16:45:00,0.6978,0.6979,0.6977,0.6978,1844699999.0
2007-10-22 16:46:00,0.6979,0.6979,0.6978,0.6979,1844699999.0
2007-10-22 16:47:00,0.6978,0.6981,0.6978,0.6978,1844699999.0
2007-10-22 16:48:00,0.6979,0.6981,0.6978,0.698,1844699999.0
2007-10-22 16:49:00,0.6981,0.6981,0.698,0.6981,1844699999.0
2007-10-22 16:50:00,0.698,0.6981,0.6979,0.698,1844699999.0
2007-10-22 16:51:00,0.6979,0.698,0.6979,0.698,1844699999.0
2007-10-22 16:52:00,0.6981,0.6981,0.6977,0.6978,1844699999.0
2007-10-22 16:53:00,0.6977,0.6978,0.6977,0.6977,1844699999.0
2007-10-22 16:54:00,0.6978,0.6978,0.6975,0.6976,1844699999.0
2007-10-22 16:55:00,0.69765,0.69775,0.69755,0.69755,1844699999.0
2007-10-22 16:56:00,0.69755,0.6976,0.69745,0.6975,1782400002.0
2007-10-22 16:57:00,0.6975,0.6975,0.6975,0.6975,1590400010.0
2007-10-22 16:58:00,0.6974,0.6975,0.6974,0.6975,1590400010.0
2007-10-22 16:59:00,0.6976,0.6976,0.6975,0.6975,1590400010.0
2007-10-22 17:00:00,0.6976,0.6976,0.6974,0.6974,1590400010.0
2007-10-22 17:01:00,0.6975,0.69755,0.6975,0.6975,1590400010.0
2007-10-22 17:02:00,0.6975,0.6975,0.6974,0.6974,1880799988.0
2007-10-22 17:03:00,0.6973,0.6974,0.6971,0.6974,1880799988.0
2007-10-22 17:04:00,0.6973,0.6975,0.6973,0.6974,1880799988.0
2007-10-22 17:05:00,0.6975,0.69755,0.69745,0.6975,1880799988.0
2007-10-22 17:06:00,0.69745,0.6976,0.69745,0.6976,1951999995.0
2007-10-22 17:07:00,0.6976,0.6976,0.6975,0.69755,1537600000.0
2007-10-22 17:08:00,0.6974,0.6975,0.6974,0.6975,2031999999.0
2007-10-22 17:09:00,0.6976,0.6976,0.6976,0.6976,2031999999.0
2007-10-22 17:10:00,0.6975,0.6976,0.6975,0.6976,2031999999.0
2007-10-22 17:11:00,0.6977,0.69775,0.6977,0.6977,2031999999.0
2007-10-22 17:12:00,0.6977,0.6977,0.6976,0.6976,1927199994.0
2007-10-22 17:13:00,0.6975,0.6976,0.6975,0.6975,1927199994.0
2007-10-22 17:14:00,0.6976,0.6978,0.6976,0.6977,1927199994.0
2007-10-22 17:15:00,0.6976,0.6976,0.6974,0.6976,1927199994.0
2007-10-22 17:16:00,0.6975,0.6976,0.6975,0.6975,1927199994.0
2007-10-22 17:17:00,0.6976,0.6976,0.6974,0.6975,1927199994.0
2007-10-22 17:18:00,0.6974,0.6975,0.6974,0.6975,1927199994.0
2007-10-22 17:19:00,0.6974,0.6975,0.6974,0.6974,1927199994.0
2007-10-22 17:20:00,0.6973,0.6974,0.6972,0.6973,1927199994.0
2007-10-22 17:21:00,0.6974,0.6975,0.6973,0.6975,1927199994.0
2007-10-22 17:22:00,0.6976,0.69765,0.6974,0.6974,1927199994.0
2007-10-22 17:23:00,0.6974,0.6974,0.6974,0.6974,2081099998.0
2007-10-22 17:24:00,0.6973,0.6975,0.6973,0.6975,2081099998.0
2007-10-22 17:25:00,0.6976,0.6976,0.6975,0.6976,2081099998.0
2007-10-22 17:26:00,0.69765,0.69775,0.69765,0.69775,2081099998.0
2007-10-22 17:27:00,0.6977,0.69775,0.69765,0.69775,2068799991.0
2007-10-22 17:28:00,0.6977,0.6977,0.69765,0.6977,1662700004.0
2007-10-22 17:29:00,0.6975,0.6976,0.6975,0.6976,1950399995.0
2007-10-22 17:30:00,0.6975,0.6976,0.6975,0.6976,1950399995.0
2007-10-22 17:31:00,0.6976,0.69765,0.6976,0.6976,1950399995.0
2007-10-22 17:32:00,0.6976,0.6977,0.6976,0.69765,2067299989.0
2007-10-22 17:33:00,0.6977,0.6977,0.6976,0.6977,1749599998.0
2007-10-22 17:34:00,0.6976,0.6977,0.6976,0.6977,1749599998.0
2007-10-22 17:36:00,0.6976,0.6978,0.6976,0.6977,1749599998.0
2007-10-22 17:37:00,0.6978,0.6978,0.6977,0.6977,1749599998.0
2007-10-22 17:38:00,0.6978,0.6979,0.6977,0.69775,1749599998.0
2007-10-22 17:39:00,0.6975,0.6975,0.6975,0.6975,1873300002.0
2007-10-22 17:40:00,0.6976,0.69765,0.6975,0.69755,1873300002.0
2007-10-22 17:41:00,0.6974,0.6976,0.6974,0.6975,1416700001.0
2007-10-22 17:43:00,0.6974,0.6975,0.6973,0.6974,1416700001.0
2007-10-22 17:44:00,0.6973,0.6975,0.6973,0.6975,1416700001.0
2007-10-22 17:45:00,0.6974,0.6975,0.6973,0.6973,1416700001.0
2007-10-22 17:46:00,0.6974,0.6976,0.69735,0.69745,1416700001.0
2007-10-22 17:47:00,0.6973,0.6974,0.6973,0.6973,1305300000.0
2007-10-22 17:48:00,0.6972,0.6973,0.6971,0.6971,1305300000.0
2007-10-22 17:49:00,0.697,0.6972,0.697,0.6972,1305300000.0
2007-10-22 17:50:00,0.6973,0.6973,0.6971,0.6971,1305300000.0
2007-10-22 17:51:00,0.6972,0.6972,0.6971,0.6971,1305300000.0
2007-10-22 17:52:00,0.6972,0.6972,0.6972,0.6972,1305300000.0
2007-10-22 17:54:00,0.697,0.6971,0.697,0.6971,942400000.0
2007-10-22 17:55:00,0.6972,0.69725,0.69715,0.69725,942400000.0
2007-10-22 17:56:00,0.69725,0.69725,0.69715,0.69715,592799999.0
2007-10-22 17:57:00,0.69715,0.6972,0.6971,0.69715,2127800015.0
2007-10-22 17:58:00,0.6971,0.6971,0.697,0.6971,1550000002.0
2007-10-22 17:59:00,0.6972,0.6972,0.6971,0.6971,1550000002.0
2007-10-22 18:00:00,0.6971,0.6971,0.697,0.697,1419900014.0
2007-10-22 18:01:00,0.69715,0.6972,0.6971,0.6972,1419900014.0
2007-10-22 18:02:00,0.697,0.6971,0.697,0.697,1556500018.0
2007-10-22 18:03:00,0.6971,0.6971,0.6969,0.697,1556500018.0
2007-10-22 18:04:00,0.69705,0.69705,0.697,0.69705,1556500018.0
2007-10-22 18:05:00,0.697,0.697,0.6969,0.6969,836000000.0
2007-10-22 18:06:00,0.697,0.697,0.697,0.697,836000000.0
2007-10-22 18:07:00,0.6969,0.6969,0.6969,0.6969,699300001.0
2007-10-22 18:08:00,0.69695,0.697,0.69695,0.69695,699300001.0
2007-10-22 18:09:00,0.69695,0.697,0.69695,0.69695,1918000008.0
2007-10-22 18:10:00,0.6968,0.6969,0.6968,0.6969,1771200038.0
2007-10-22 18:11:00,0.6968,0.697,0.6968,0.697,1771200038.0
2007-10-22 18:12:00,0.69705,0.69705,0.697,0.697,1771200038.0
2007-10-22 18:13:00,0.697,0.69705,0.69695,0.69705,999800002.0
2007-10-22 18:14:00,0.697,0.697,0.6968,0.6968,1969000015.0
2007-10-22 18:15:00,0.6967,0.6968,0.6967,0.6968,1969000015.0
2007-10-22 18:16:00,0.6969,0.6969,0.6969,0.6969,1969000015.0
2007-10-22 18:17:00,0.6968,0.6969,0.6968,0.6969,1969000015.0
2007-10-22 18:18:00,0.6969,0.69705,0.6969,0.69705,1969000015.0
2007-10-22 18:19:00,0.69705,0.69705,0.69695,0.69705,1504799998.0
2007-10-22 18:21:00,0.6969,0.6969,0.6968,0.6968,1477300018.0
2007-10-22 18:22:00,0.6969,0.69695,0.69685,0.69695,1477300018.0
2007-10-22 18:24:00,0.697,0.697,0.69695,0.697,843200000.0
2007-10-22 18:25:00,0.697,0.697,0.69695,0.69695,1491999990.0
2007-10-22 18:26:00,0.6968,0.6969,0.6968,0.6969,1827199995.0
2007-10-22 18:27:00,0.6968,0.6969,0.6968,0.6969,1827199995.0
2007-10-22 18:28:00,0.69705,0.6971,0.697,0.6971,1827199995.0
2007-10-22 18:29:00,0.6969,0.697,0.6969,0.6969,1490599996.0
2007-10-22 18:30:00,0.697,0.6971,0.697,0.697,1490599996.0
2007-10-22 18:31:00,0.69715,0.6972,0.6971,0.6972,1490599996.0
2007-10-22 18:32:00,0.6972,0.69725,0.6972,0.69725,979200001.0
2007-10-22 18:33:00,0.6972,0.6972,0.6971,0.6971,1722400002.0
2007-10-22 18:34:00,0.6972,0.6973,0.69715,0.6973,1722400002.0
2007-10-22 18:35:00,0.6973,0.69735,0.69725,0.6973,2019299979.0
2007-10-22 18:36:00,0.6973,0.6973,0.6972,0.6972,1198399996.0
2007-10-22 18:37:00,0.6972,0.69725,0.69715,0.69715,1241599992.0
2007-10-22 18:38:00,0.69715,0.69725,0.69715,0.69725,1614500017.0
2007-10-22 18:40:00,0.6973,0.6973,0.6972,0.6972,1673400009.0
2007-10-22 18:41:00,0.6973,0.6974,0.69725,0.6974,1673400009.0
2007-10-22 18:42:00,0.69735,0.6974,0.6973,0.69735,1395400004.0
2007-10-22 18:43:00,0.69735,0.6974,0.6973,0.6974,1051099991.0
2007-10-22 18:44:00,0.6974,0.6974,0.6973,0.69735,1529000014.0
2007-10-22 18:45:00,0.69735,0.6974,0.69725,0.6974,1575300016.0
2007-10-22 18:46:00,0.6974,0.6974,0.69735,0.6974,2038400004.0
2007-10-22 18:47:00,0.6973,0.6974,0.6973,0.6974,1826400018.0
2007-10-22 18:48:00,0.6974,0.69745,0.6974,0.6974,1826400018.0
2007-10-22 18:50:00,0.6974,0.6974,0.6974,0.6974,1811500015.0
2007-10-22 18:51:00,0.6974,0.6974,0.6974,0.6974,1304000016.0
2007-10-22 18:52:00,0.6974,0.6974,0.69735,0.69735,1472799995.0
2007-10-22 18:53:00,0.6973,0.6974,0.6973,0.69735,1992199993.0
2007-10-22 18:55:00,0.69735,0.6975,0.69735,0.6975,1934400002.0
2007-10-22 18:56:00,0.6975,0.6975,0.6973,0.6974,2030400011.0
2007-10-22 18:57:00,0.69745,0.6975,0.69735,0.6975,2030400011.0
2007-10-22 18:58:00,0.6975,0.6975,0.6973,0.6974,1676699988.0
2007-10-22 18:59:00,0.69745,0.69745,0.69735,0.6974,1676699988.0
2007-10-22 19:00:00,0.6972,0.6973,0.6972,0.6973,1125600004.0
2007-10-22 19:01:00,0.6972,0.6973,0.6972,0.6973,1125600004.0
2007-10-22 19:02:00,0.69745,0.69755,0.69745,0.6975,1125600004.0
2007-10-22 19:03:00,0.6975,0.69755,0.69735,0.69745,1432000000.0
2007-10-22 19:04:00,0.6974,0.6974,0.6974,0.6974,1994300012.0
2007-10-22 19:05:00,0.6975,0.69755,0.6974,0.6975,1994300012.0
2007-10-22 19:06:00,0.6975,0.69755,0.69745,0.6975,1343699998.0
2007-10-22 19:07:00,0.6975,0.6976,0.69745,0.69755,1593400014.0
2007-10-22 19:08:00,0.6974,0.6974,0.6973,0.6974,1352799984.0
2007-10-22 19:09:00,0.6974,0.6975,0.6974,0.6975,1352799984.0
2007-10-22 19:10:00,0.6975,0.6975,0.6974,0.6975,1270200000.0
2007-10-22 19:11:00,0.69755,0.69755,0.6974,0.6974,1270200000.0
2007-10-22 19:12:00,0.6974,0.6974,0.6973,0.6973,1684799997.0
2007-10-22 19:13:00,0.6973,0.69735,0.69725,0.6973,2080300025.0
2007-10-22 19:14:00,0.6971,0.6972,0.6971,0.6971,1340000000.0
2007-10-22 19:15:00,0.6972,0.6972,0.6971,0.6971,1340000000.0
2007-10-22 19:16:00,0.6972,0.6972,0.6971,0.6972,1340000000.0
2007-10-22 19:18:00,0.6973,0.6973,0.6972,0.6972,1340000000.0
2007-10-22 19:19:00,0.6973,0.6973,0.6973,0.6973,1340000000.0
2007-10-22 19:20:00,0.6973,0.6973,0.69725,0.69725,2037599981.0
2007-10-22 19:21:00,0.6973,0.6973,0.6973,0.6973,2085799990.0
2007-10-22 19:22:00,0.6973,0.6974,0.6973,0.69735,2085799990.0
2007-10-22 19:23:00,0.6973,0.69745,0.6973,0.69745,1549999969.0
2007-10-22 19:24:00,0.6973,0.6974,0.6973,0.6973,1237600008.0
2007-10-22 19:25:00,0.69745,0.69745,0.6974,0.69745,1237600008.0
2007-10-22 19:26:00,0.69745,0.69745,0.69735,0.69735,997400001.0
2007-10-22 19:27:00,0.6972,0.6973,0.6972,0.6973,1224199990.0
2007-10-22 19:28:00,0.6974,0.6975,0.6973,0.6975,1224199990.0
2007-10-22 19:29:00,0.69745,0.6975,0.69745,0.69745,1224199990.0
2007-10-22 19:30:00,0.6974,0.6974,0.6973,0.6973,1846399980.0
2007-10-22 19:32:00,0.6974,0.6976,0.6973,0.6975,1846399980.0
2007-10-22 19:33:00,0.6974,0.6975,0.6974,0.6974,1846399980.0
2007-10-22 19:34:00,0.6973,0.6973,0.6973,0.6973,1846399980.0
2007-10-22 19:35:00,0.6974,0.6974,0.6973,0.6973,1846399980.0
2007-10-22 19:37:00,0.6974,0.6974,0.6973,0.6973,1846399980.0
2007-10-22 19:38:00,0.6972,0.6973,0.6972,0.6972,1846399980.0
2007-10-22 19:39:00,0.6973,0.69735,0.6973,0.69735,1846399980.0
2007-10-22 19:40:00,0.69735,0.6974,0.69735,0.69735,1074399990.0
2007-10-22 19:41:00,0.6973,0.6973,0.6972,0.6973,1075199998.0
2007-10-22 19:42:00,0.69735,0.69735,0.69735,0.69735,1075199998.0
2007-10-22 19:43:00,0.69735,0.6974,0.69735,0.6974,1231200000.0
2007-10-22 19:44:00,0.6974,0.6974,0.6974,0.6974,853600000.0
2007-10-22 19:45:00,0.6974,0.6974,0.6973,0.69735,1630599994.0
2007-10-22 19:46:00,0.69735,0.69735,0.6973,0.69735,1110799991.0
2007-10-22 19:47:00,0.69735,0.6974,0.6973,0.6973,1787800000.0
2007-10-22 19:48:00,0.6973,0.69735,0.6973,0.69735,1228099969.0
2007-10-22 19:49:00,0.69735,0.69735,0.6973,0.6973,998899992.0
2007-10-22 19:50:00,0.69735,0.69735,0.6973,0.69735,1330899973.0
2007-10-22 19:51:00,0.69735,0.69735,0.69725,0.69735,1322499997.0
2007-10-22 19:52:00,0.69735,0.69735,0.6973,0.6973,1061600002.0
2007-10-22 19:53:00,0.6973,0.69735,0.6973,0.6973,1116799992.0
2007-10-22 19:54:00,0.69735,0.69735,0.69725,0.69725,1653100014.0
2007-10-22 19:55:00,0.69725,0.6973,0.6972,0.69725,838300001.0
2007-10-22 19:56:00,0.69725,0.69735,0.69725,0.69735,781799991.0
2007-10-22 19:57:00,0.69735,0.69735,0.6973,0.69735,967099999.0
2007-10-22 19:58:00,0.69735,0.69735,0.6973,0.6973,1078499999.0
2007-10-22 19:59:00,0.69735,0.69735,0.69725,0.6973,817800000.0
2007-10-22 20:00:00,0.6973,0.6973,0.6972,0.6972,1584700000.0
2007-10-22 20:01:00,0.69725,0.69725,0.6972,0.6972,636900000.0
2007-10-22 20:02:00,0.6972,0.6973,0.6972,0.6973,1772000001.0
2007-10-22 20:03:00,0.6973,0.6973,0.6972,0.6972,1021499994.0
2007-10-22 20:04:00,0.6972,0.69725,0.6972,0.69725,952799975.0
2007-10-22 20:05:00,0.69725,0.69725,0.6971,0.6971,1553000007.0
2007-10-22 20:06:00,0.697,0.6971,0.697,0.6971,1261900015.0
2007-10-22 20:07:00,0.6971,0.6971,0.697,0.69705,1261900015.0
2007-10-22 20:08:00,0.69705,0.6971,0.69705,0.6971,728800002.0
2007-10-22 20:09:00,0.6971,0.6971,0.69705,0.69705,496000000.0
2007-10-22 20:10:00,0.69705,0.6971,0.697,0.6971,1958799993.0
2007-10-22 20:11:00,0.6971,0.6971,0.69695,0.697,1965300002.0
2007-10-22 20:12:00,0.697,0.69715,0.697,0.69715,1268600004.0
2007-10-22 20:13:00,0.69715,0.69715,0.6971,0.69715,918100011.0
2007-10-22 20:14:00,0.6971,0.6972,0.6971,0.69715,1420300003.0
2007-10-22 20:15:00,0.69715,0.69715,0.69705,0.6971,1733099986.0
2007-10-22 20:16:00,0.6971,0.6971,0.69705,0.6971,518399999.0
2007-10-22 20:17:00,0.6971,0.6971,0.6971,0.6971,748000000.0
2007-10-22 20:18:00,0.6971,0.69715,0.6971,0.6971,504800003.0
2007-10-22 20:19:00,0.6972,0.6972,0.697,0.697,1464000025.0
2007-10-22 20:20:00,0.6971,0.69715,0.69705,0.69705,1464000025.0
2007-10-22 20:21:00,0.6971,0.6971,0.69705,0.6971,887700006.0
2007-10-22 20:22:00,0.6971,0.6971,0.6971,0.6971,1304800011.0
2007-10-22 20:23:00,0.6971,0.6971,0.69705,0.6971,1227800003.0
2007-10-22 20:24:00,0.69705,0.6971,0.69705,0.6971,865099998.0
2007-10-22 20:25:00,0.6971,0.6971,0.69705,0.69705,1053800002.0
2007-10-22 20:26:00,0.6971,0.6971,0.697,0.697,1204000008.0
2007-10-22 20:27:00,0.6971,0.6971,0.697,0.69705,1204000008.0
2007-10-22 20:28:00,0.697,0.6971,0.697,0.69705,1850999991.0
2007-10-22 20:29:00,0.6971,0.6971,0.6969,0.697,1280600000.0
2007-10-22 20:30:00,0.69705,0.6971,0.697,0.69705,1280600000.0
2007-10-22 20:31:00,0.69705,0.69705,0.697,0.697,363900000.0
2007-10-22 20:32:00,0.69705,0.69705,0.69695,0.69695,1084600005.0
2007-10-22 20:33:00,0.69695,0.69705,0.69695,0.69705,539500004.0
2007-10-22 20:34:00,0.69705,0.69705,0.697,0.697,508099997.0
2007-10-22 20:35:00,0.697,0.69705,0.697,0.69705,773799997.0
2007-10-22 20:36:00,0.69705,0.69705,0.697,0.69705,406299992.0
2007-10-22 20:37:00,0.69705,0.69705,0.69695,0.697,992399977.0
2007-10-22 20:38:00,0.69695,0.69715,0.69695,0.6971,1299200011.0
2007-10-22 20:39:00,0.69705,0.6972,0.69705,0.69715,1790500023.0
2007-10-22 20:40:00,0.6971,0.6972,0.69705,0.6971,1821000013.0
2007-10-22 20:41:00,0.6971,0.69715,0.697,0.69705,1232299997.0
2007-10-22 20:42:00,0.697,0.69715,0.697,0.6971,1865799981.0
2007-10-22 20:43:00,0.6971,0.69735,0.6971,0.6973,1499600001.0
2007-10-22 20:44:00,0.6973,0.6973,0.69715,0.69715,1252399995.0
2007-10-22 20:45:00,0.69715,0.69725,0.6971,0.6972,1531200001.0
2007-10-22 20:46:00,0.6972,0.6972,0.69715,0.69715,363900002.0
2007-10-22 20:47:00,0.69715,0.6972,0.69705,0.6972,793000003.0
2007-10-22 20:48:00,0.69715,0.6972,0.69715,0.6972,939200001.0
2007-10-22 20:49:00,0.6972,0.69725,0.6971,0.6972,1045000009.0
2007-10-22 20:50:00,0.6972,0.6972,0.6972,0.6972,512800000.0
2007-10-22 20:51:00,0.6972,0.6973,0.6972,0.69725,1054599997.0
2007-10-22 20:52:00,0.69725,0.6973,0.6972,0.6973,356299997.0
2007-10-22 20:53:00,0.6973,0.69735,0.6973,0.69735,517600000.0
2007-10-22 20:54:00,0.69735,0.69735,0.6973,0.6973,293600000.0
2007-10-22 20:55:00,0.69735,0.69745,0.69725,0.69745,586400000.0
2007-10-22 20:56:00,0.69745,0.69745,0.69745,0.69745,57600000.0
2007-10-22 20:57:00,0.69745,0.6977,0.69745,0.6977,1393299990.0
2007-10-22 20:58:00,0.6977,0.6978,0.69765,0.6978,1450000004.0
2007-10-22 20:59:00,0.6978,0.69785,0.6977,0.69785,827500003.0
2007-10-22 21:00:00,0.6978,0.69805,0.69775,0.69785,1584299996.0
2007-10-22 21:01:00,0.69785,0.6979,0.6978,0.69785,382600000.0
2007-10-22 21:02:00,0.69785,0.69785,0.69775,0.6978,1488300014.0
2007-10-22 21:03:00,0.6978,0.69795,0.6977,0.69785,1594699996.0
2007-10-22 21:04:00,0.6978,0.69795,0.69775,0.6979,1524500004.0
2007-10-22 21:05:00,0.6979,0.6979,0.6978,0.69785,1272399995.0
2007-10-22 21:06:00,0.69785,0.69785,0.69785,0.69785,81600000.0
2007-10-22 21:07:00,0.69785,0.6979,0.6978,0.69785,434200000.0
2007-10-22 21:08:00,0.6978,0.6979,0.6978,0.69785,1090300017.0
2007-10-22 21:09:00,0.69785,0.69785,0.69785,0.69785,367200000.0
2007-10-22 21:10:00,0.69785,0.69785,0.6976,0.6977,1189100001.0
2007-10-22 21:11:00,0.6977,0.69775,0.6976,0.6977,997799998.0
2007-10-22 21:12:00,0.69775,0.6978,0.6976,0.69765,1273300004.0
2007-10-22 21:13:00,0.69765,0.69765,0.69765,0.69765,400799994.0
2007-10-22 21:14:00,0.69765,0.69765,0.69765,0.69765,621600000.0
2007-10-22 21:15:00,0.69765,0.69765,0.6976,0.6976,617900004.0
2007-10-22 21:16:00,0.6976,0.6977,0.6976,0.6977,770599999.0
2007-10-22 21:17:00,0.6977,0.6977,0.6976,0.69765,575200000.0
2007-10-22 21:18:00,0.6976,0.69765,0.6975,0.69765,1383399985.0
2007-10-22 21:19:00,0.69765,0.69765,0.69755,0.69755,1070599989.0
2007-10-22 21:20:00,0.6976,0.69765,0.69755,0.6976,1622100013.0
2007-10-22 21:21:00,0.6976,0.69765,0.69755,0.6976,706199998.0
2007-10-22 21:22:00,0.69765,0.69765,0.6976,0.69765,290599993.0
2007-10-22 21:23:00,0.6977,0.6978,0.69755,0.6976,914400000.0
2007-10-22 21:24:00,0.6976,0.6976,0.69745,0.69755,715199995.0
2007-10-22 21:25:00,0.69755,0.69755,0.69755,0.69755,92000000.0
2007-10-22 21:26:00,0.69755,0.69755,0.6975,0.69755,222200000.0
2007-10-22 21:27:00,0.6975,0.6975,0.6974,0.69745,549700000.0
2007-10-22 21:28:00,0.69745,0.69745,0.6974,0.6974,179300000.0
2007-10-22 21:29:00,0.69745,0.6975,0.69735,0.69745,402400000.0
2007-10-22 21:30:00,0.69745,0.69745,0.69745,0.69745,176800000.0
2007-10-22 21:31:00,0.69745,0.69745,0.6974,0.69745,276499993.0
2007-10-22 21:32:00,0.69745,0.6975,0.6974,0.69745,370899997.0
2007-10-22 21:33:00,0.69745,0.6975,0.6974,0.69745,572700005.0
2007-10-22 21:34:00,0.69745,0.6975,0.69745,0.6975,412499997.0
2007-10-22 21:35:00,0.6975,0.6975,0.69745,0.6975,220000000.0
2007-10-22 21:36:00,0.6975,0.6975,0.69725,0.69725,924599998.0
2007-10-22 21:37:00,0.6973,0.69735,0.69725,0.69735,826100011.0
2007-10-22 21:38:00,0.69735,0.69745,0.6973,0.69745,980100000.0
2007-10-22 21:39:00,0.69745,0.69745,0.6973,0.69735,618199991.0
2007-10-22 21:40:00,0.69735,0.69735,0.6973,0.69735,403999996.0
2007-10-22 21:41:00,0.69735,0.69745,0.6973,0.6974,1224600020.0
2007-10-22 21:42:00,0.6974,0.6974,0.69735,0.6974,570700000.0
2007-10-22 21:43:00,0.69735,0.6974,0.6973,0.6974,869799996.0
2007-10-22 21:44:00,0.6974,0.6974,0.69735,0.6974,306400000.0
2007-10-22 21:45:00,0.6974,0.69745,0.6974,0.69745,316000000.0
2007-10-22 21:46:00,0.6974,0.69745,0.6974,0.69745,279200000.0
2007-10-22 21:47:00,0.69745,0.69745,0.69735,0.69735,662499998.0
2007-10-22 21:48:00,0.69735,0.69735,0.6973,0.69735,471999988.0
2007-10-22 21:49:00,0.6973,0.69735,0.69725,0.69735,1365099996.0
2007-10-22 21:50:00,0.69735,0.69735,0.69725,0.6973,554400000.0
2007-10-22 21:51:00,0.6973,0.69735,0.69725,0.69735,462700004.0
2007-10-22 21:52:00,0.69735,0.69735,0.69725,0.6973,604400000.0
2007-10-22 21:53:00,0.6973,0.69735,0.6973,0.69735,323200000.0
2007-10-22 21:54:00,0.6973,0.6973,0.69725,0.6973,182499998.0
2007-10-22 21:55:00,0.6973,0.6974,0.6973,0.69735,274300000.0
2007-10-22 21:56:00,0.69735,0.6974,0.69735,0.69735,385499997.0
2007-10-22 21:57:00,0.69735,0.69745,0.69735,0.6974,466400001.0
2007-10-22 21:58:00,0.6974,0.6974,0.69735,0.6974,224700002.0
2007-10-22 21:59:00,0.6974,0.6974,0.6974,0.6974,391200000.0
2007-10-22 22:00:00,0.6974,0.6975,0.69735,0.6975,535100000.0
2007-10-22 22:01:00,0.6975,0.6975,0.69745,0.6975,426499992.0
2007-10-22 22:02:00,0.6975,0.6975,0.6973,0.6974,496300000.0
2007-10-22 22:03:00,0.6974,0.6974,0.6973,0.69735,259300000.0
2007-10-22 22:04:00,0.69735,0.69735,0.6973,0.6973,156800000.0
2007-10-22 22:05:00,0.6973,0.69735,0.6973,0.6973,156799999.0
2007-10-22 22:06:00,0.6973,0.69735,0.69725,0.69725,303900004.0
2007-10-22 22:07:00,0.6973,0.6974,0.6973,0.69735,129600000.0
2007-10-22 22:08:00,0.69735,0.69735,0.6973,0.69735,99399999.0
2007-10-22 22:09:00,0.69735,0.69745,0.69735,0.69745,183200000.0
2007-10-22 22:10:00,0.69745,0.69745,0.6974,0.69745,233600004.0
2007-10-22 22:11:00,0.69745,0.69755,0.6974,0.6975,287200000.0
2007-10-22 22:12:00,0.6975,0.69765,0.69745,0.6975,1005100004.0
2007-10-22 22:13:00,0.6975,0.69755,0.69745,0.69745,527200000.0
2007-10-22 22:14:00,0.69745,0.69745,0.69735,0.69735,329700000.0
2007-10-22 22:15:00,0.69735,0.69735,0.6973,0.6973,462400000.0
2007-10-22 22:16:00,0.6973,0.6973,0.6972,0.69725,428000000.0
2007-10-22 22:17:00,0.69725,0.6973,0.69725,0.69725,539900000.0
2007-10-22 22:18:00,0.6973,0.69735,0.6971,0.6973,675399999.0
2007-10-22 22:19:00,0.6973,0.6973,0.6972,0.69725,464100000.0
2007-10-22 22:20:00,0.69725,0.6973,0.6972,0.69725,316100001.0
2007-10-22 22:21:00,0.6972,0.69735,0.6972,0.6973,514099995.0
2007-10-22 22:22:00,0.69735,0.69735,0.69725,0.69725,302500000.0
2007-10-22 22:23:00,0.69725,0.69725,0.69715,0.69715,337600000.0
2007-10-22 22:24:00,0.69715,0.6973,0.69715,0.69725,526000000.0
2007-10-22 22:25:00,0.6972,0.6974,0.6972,0.69735,818600005.0
2007-10-22 22:26:00,0.69735,0.6974,0.6973,0.69735,351400000.0
2007-10-22 22:27:00,0.69735,0.6974,0.6972,0.69725,398400000.0
2007-10-22 22:28:00,0.69725,0.6973,0.6972,0.6973,193999996.0
2007-10-22 22:29:00,0.6973,0.6973,0.69715,0.6972,580000000.0
2007-10-22 22:30:00,0.6972,0.6973,0.6972,0.6973,664800000.0
2007-10-22 22:31:00,0.6973,0.6974,0.69725,0.69725,485600000.0
2007-10-22 22:32:00,0.69725,0.69735,0.6972,0.69735,1054200001.0
2007-10-22 22:33:00,0.69735,0.6975,0.6973,0.6975,837900001.0
2007-10-22 22:34:00,0.6975,0.69755,0.6975,0.6975,203200000.0
2007-10-22 22:35:00,0.6975,0.6975,0.69745,0.69745,302699993.0
2007-10-22 22:36:00,0.6975,0.6976,0.69745,0.69755,570800001.0
2007-10-22 22:37:00,0.6976,0.6977,0.69755,0.6976,681499998.0
2007-10-22 22:38:00,0.6976,0.6976,0.69755,0.6976,228799997.0
2007-10-22 22:39:00,0.6976,0.6976,0.69755,0.69755,343200000.0
2007-10-22 22:40:00,0.69755,0.6976,0.6975,0.69755,566500000.0
2007-10-22 22:41:00,0.6976,0.6976,0.6975,0.69755,597400006.0
2007-10-22 22:42:00,0.6976,0.69775,0.69755,0.69765,505299998.0
2007-10-22 22:43:00,0.69765,0.69765,0.69755,0.6976,961400008.0
2007-10-22 22:44:00,0.69765,0.6977,0.6975,0.69765,966500011.0
2007-10-22 22:45:00,0.6977,0.6978,0.6976,0.6976,1073899999.0
2007-10-22 22:46:00,0.69765,0.69775,0.6976,0.69775,587599996.0
2007-10-22 22:47:00,0.69775,0.6978,0.69765,0.69765,305400000.0
2007-10-22 22:48:00,0.69765,0.69765,0.69735,0.6975,822100000.0
2007-10-22 22:49:00,0.6975,0.69775,0.6975,0.69765,355200000.0
2007-10-22 22:50:00,0.69765,0.69765,0.6976,0.69765,815999995.0
2007-10-22 22:51:00,0.69765,0.6977,0.69765,0.6977,554400000.0
2007-10-22 22:52:00,0.6977,0.6978,0.6976,0.69765,1103099994.0
2007-10-22 22:53:00,0.6976,0.69775,0.6975,0.69775,1676799995.0
2007-10-22 22:54:00,0.69775,0.69775,0.6975,0.69765,1492999967.0
2007-10-22 22:55:00,0.69765,0.69765,0.69745,0.69755,1075299998.0
2007-10-22 22:56:00,0.6976,0.69775,0.6976,0.69765,1575699982.0
2007-10-22 22:57:00,0.69765,0.69765,0.69745,0.69745,1015799982.0
2007-10-22 22:58:00,0.6975,0.69755,0.6974,0.69745,564699997.0
2007-10-22 22:59:00,0.69745,0.69745,0.69735,0.69735,256000000.0
2007-10-22 23:00:00,0.69735,0.69735,0.69725,0.69735,147700000.0
2007-10-22 23:01:00,0.69725,0.69745,0.69725,0.69745,519000000.0
2007-10-22 23:02:00,0.69745,0.69745,0.6973,0.6973,507600000.0
2007-10-22 23:03:00,0.6974,0.6975,0.6973,0.6975,664900000.0
2007-10-22 23:04:00,0.6975,0.6976,0.6974,0.6975,499300000.0
2007-10-22 23:05:00,0.6976,0.6976,0.69745,0.6975,376700000.0
2007-10-22 23:06:00,0.6975,0.69788,0.6975,0.69788,372000000.0
2007-10-22 23:07:00,0.69755,0.69765,0.69745,0.69755,301300000.0
2007-10-22 23:08:00,0.69755,0.69755,0.69745,0.69745,160400000.0
2007-10-22 23:09:00,0.6975,0.6976,0.69735,0.69755,98600000.0
2007-10-22 23:10:00,0.69755,0.69765,0.69755,0.69765,24800000.0
2007-10-22 23:11:00,0.69765,0.6977,0.6975,0.6976,108200000.0
2007-10-22 23:12:00,0.6976,0.69785,0.6976,0.69785,26600000.0
2007-10-22 23:13:00,0.69785,0.69785,0.6976,0.6977,279100000.0
2007-10-22 23:14:00,0.6977,0.69795,0.6977,0.69785,60000000.0
2007-10-22 23:15:00,0.69785,0.69785,0.69775,0.69785,29600000.0
2007-10-22 23:16:00,0.6977,0.6978,0.6977,0.6978,86900000.0
2007-10-22 23:17:00,0.6978,0.69805,0.6978,0.69805,146000000.0
2007-10-22 23:18:00,0.69805,0.6981,0.69795,0.698,138400000.0
2007-10-22 23:19:00,0.698,0.698,0.6979,0.69795,126400000.0
2007-10-22 23:20:00,0.69795,0.69795,0.6979,0.69795,46800000.0
2007-10-22 23:21:00,0.69772,0.69795,0.69759,0.69781,192000000.0
2007-10-22 23:22:00,0.69795,0.69795,0.69795,0.69795,6600000.0
2007-10-22 23:23:00,0.69795,0.69795,0.69795,0.69795,17400000.0
2007-10-22 23:24:00,0.69785,0.69795,0.69775,0.69775,260100004.0
2007-10-22 23:25:00,0.6979,0.6979,0.6978,0.6979,205600000.0
2007-10-22 23:26:00,0.6979,0.6979,0.69785,0.69785,107800000.0
2007-10-22 23:27:00,0.69785,0.6979,0.69785,0.6979,59000000.0
2007-10-22 23:28:00,0.6978,0.6978,0.6978,0.6978,44000000.0
2007-10-22 23:29:00,0.69785,0.69785,0.69775,0.69775,136800000.0
2007-10-22 23:30:00,0.69775,0.69785,0.69765,0.69785,256199996.0
2007-10-22 23:31:00,0.69775,0.69785,0.69765,0.69785,138600002.0
2007-10-22 23:32:00,0.6978,0.6979,0.69775,0.69775,207000000.0
2007-10-22 23:33:00,0.69775,0.69775,0.6977,0.69775,55200000.0
2007-10-22 23:34:00,0.69775,0.69775,0.69765,0.69765,22400000.0
2007-10-22 23:35:00,0.69765,0.69775,0.69765,0.69775,32800000.0
2007-10-22 23:36:00,0.69775,0.69775,0.69765,0.69775,101500000.0
2007-10-22 23:37:00,0.69775,0.69775,0.69765,0.69765,211300000.0
2007-10-22 23:38:00,0.69765,0.69775,0.69765,0.69775,33200000.0
2007-10-22 23:39:00,0.69775,0.69775,0.69765,0.69765,46500000.0
2007-10-22 23:40:00,0.6977,0.69775,0.69765,0.69775,161500000.0
2007-10-22 23:41:00,0.69775,0.69775,0.69775,0.69775,178800000.0
2007-10-22 23:42:00,0.69775,0.69785,0.6977,0.69785,214200000.0
2007-10-22 23:43:00,0.69785,0.69785,0.6977,0.6978,227300000.0
2007-10-22 23:44:00,0.6978,0.6978,0.69775,0.69775,237300000.0
2007-10-22 23:45:00,0.6978,0.69785,0.69775,0.69775,111900000.0
2007-10-22 23:46:00,0.69775,0.6978,0.69775,0.6978,176000000.0
2007-10-22 23:47:00,0.6978,0.6978,0.6977,0.69775,176400000.0
2007-10-22 23:48:00,0.6977,0.6978,0.6977,0.69775,221300000.0
2007-10-22 23:49:00,0.6977,0.6978,0.6977,0.6978,198700000.0
2007-10-22 23:50:00,0.69775,0.6978,0.6977,0.6977,280400000.0
2007-10-22 23:51:00,0.6977,0.69785,0.6977,0.6978,124900000.0
2007-10-22 23:52:00,0.69785,0.69785,0.69775,0.6978,464300000.0
2007-10-22 23:53:00,0.6978,0.6978,0.69775,0.69775,411600000.0
2007-10-22 23:54:00,0.69775,0.6978,0.69775,0.6978,424800000.0
2007-10-22 23:55:00,0.6978,0.6978,0.6978,0.6978,148000000.0
2007-10-22 23:56:00,0.6978,0.6979,0.6978,0.6979,207700000.0
2007-10-22 23:57:00,0.6979,0.6979,0.69775,0.69785,304100000.0
2007-10-22 23:58:00,0.69785,0.6979,0.6978,0.6979,126100000.0
2007-10-22 23:59:00,0.6979,0.69795,0.6979,0.69795,79500000.0
2007-10-23 00:00:00,0.6979,0.69795,0.69785,0.69795,92400000.0
2007-10-23 00:01:00,0.69795,0.698,0.6979,0.69795,173800000.0
2007-10-23 00:02:00,0.69795,0.69795,0.6979,0.69795,51900000.0
2007-10-23 00:03:00,0.69795,0.698,0.6979,0.698,106500000.0
2007-10-23 00:04:00,0.698,0.698,0.69785,0.69795,111100000.0
2007-10-23 00:05:00,0.69795,0.698,0.69795,0.698,129800000.0
2007-10-23 00:06:00,0.69795,0.698,0.69795,0.698,75600000.0
2007-10-23 00:07:00,0.69795,0.698,0.6979,0.69795,152100000.0
2007-10-23 00:08:00,0.69795,0.698,0.69785,0.6979,391899999.0
2007-10-23 00:09:00,0.6979,0.6979,0.69785,0.6979,160400000.0
2007-10-23 00:10:00,0.6979,0.6979,0.69785,0.6979,255900000.0
2007-10-23 00:11:00,0.6979,0.698,0.6979,0.6979,220000000.0
2007-10-23 00:12:00,0.698,0.698,0.6979,0.6979,143800000.0
2007-10-23 00:13:00,0.6979,0.698,0.6979,0.6979,207200000.0
2007-10-23 00:14:00,0.6979,0.6979,0.69785,0.6979,249600000.0
2007-10-23 00:15:00,0.6979,0.6979,0.69785,0.6979,309200000.0
2007-10-23 00:16:00,0.6979,0.6979,0.69785,0.6979,459400000.0
2007-10-23 00:17:00,0.6979,0.6979,0.69785,0.6979,355300000.0
2007-10-23 00:18:00,0.6979,0.6979,0.6978,0.6979,226200000.0
2007-10-23 00:19:00,0.6979,0.69795,0.6978,0.6979,541499999.0
2007-10-23 00:20:00,0.69795,0.69795,0.69775,0.69775,620199999.0
2007-10-23 00:21:00,0.6978,0.6978,0.69765,0.6977,211300000.0
2007-10-23 00:22:00,0.69765,0.6978,0.69765,0.6978,134000000.0
2007-10-23 00:23:00,0.6978,0.6978,0.69765,0.69765,370100000.0
2007-10-23 00:24:00,0.6977,0.6978,0.69765,0.6978,229400000.0
2007-10-23 00:25:00,0.6978,0.6978,0.6977,0.6978,124000000.0
2007-10-23 00:26:00,0.6978,0.6978,0.69765,0.69765,336700000.0
2007-10-23 00:27:00,0.69765,0.6977,0.69765,0.6977,146400000.0
2007-10-23 00:28:00,0.6977,0.6977,0.69765,0.69765,234000000.0
2007-10-23 00:29:00,0.69765,0.6977,0.69765,0.6977,360800000.0
2007-10-23 00:30:00,0.6977,0.6977,0.69765,0.6977,164000000.0
2007-10-23 00:31:00,0.6977,0.6977,0.69765,0.69765,86400000.0
2007-10-23 00:32:00,0.69765,0.6977,0.69765,0.69765,405600000.0
2007-10-23 00:33:00,0.69765,0.6977,0.6976,0.69765,370200000.0
2007-10-23 00:34:00,0.6977,0.6977,0.69765,0.6977,175200000.0
2007-10-23 00:35:00,0.6977,0.6977,0.69765,0.69765,345100000.0
2007-10-23 00:36:00,0.69765,0.6977,0.6976,0.6977,295599998.0
2007-10-23 00:37:00,0.69765,0.6977,0.6976,0.6977,251100000.0
2007-10-23 00:38:00,0.6977,0.6977,0.69765,0.6977,218400000.0
2007-10-23 00:39:00,0.69765,0.6977,0.69765,0.6977,173200000.0
2007-10-23 00:40:00,0.6977,0.6977,0.69765,0.69765,163600000.0
2007-10-23 00:41:00,0.69765,0.6977,0.6976,0.6977,142000000.0
2007-10-23 00:42:00,0.6976,0.6977,0.6976,0.6977,130600000.0
2007-10-23 00:43:00,0.6977,0.6977,0.69755,0.6976,298900000.0
2007-10-23 00:44:00,0.6976,0.6977,0.6976,0.6976,200500000.0
2007-10-23 00:45:00,0.6976,0.6977,0.69755,0.6977,176499999.0
2007-10-23 00:46:00,0.6977,0.6977,0.69755,0.6977,178599998.0
2007-10-23 00:47:00,0.6977,0.6977,0.6976,0.6976,146600000.0
2007-10-23 00:48:00,0.6976,0.6977,0.69755,0.69765,177700000.0
2007-10-23 00:49:00,0.6976,0.69765,0.6976,0.6976,256700000.0
2007-10-23 00:50:00,0.69765,0.69765,0.6976,0.6976,86400000.0
2007-10-23 00:51:00,0.6976,0.6977,0.69755,0.69755,133300000.0
2007-10-23 00:52:00,0.69755,0.6977,0.69755,0.6977,293300000.0
2007-10-23 00:53:00,0.6977,0.6977,0.6976,0.6976,383200000.0
2007-10-23 00:54:00,0.6976,0.6976,0.6975,0.69755,370599990.0
2007-10-23 00:55:00,0.69755,0.6976,0.69755,0.69755,301300000.0
2007-10-23 00:56:00,0.69755,0.6976,0.6975,0.6976,187200000.0
2007-10-23 00:57:00,0.6976,0.6976,0.6974,0.69745,348800004.0
2007-10-23 00:58:00,0.6974,0.6975,0.6974,0.69745,445900001.0
2007-10-23 00:59:00,0.69745,0.69755,0.6974,0.6975,447200000.0
2007-10-23 01:00:00,0.6975,0.6975,0.69745,0.6975,178300000.0
2007-10-23 01:01:00,0.69745,0.6975,0.6974,0.69745,413900000.0
2007-10-23 01:02:00,0.69745,0.6975,0.69745,0.6975,142600000.0
2007-10-23 01:03:00,0.6975,0.6975,0.6974,0.6975,245100000.0
2007-10-23 01:04:00,0.69745,0.6975,0.69745,0.6975,193900000.0
2007-10-23 01:05:00,0.6975,0.6975,0.69745,0.6975,110000000.0
2007-10-23 01:06:00,0.6975,0.69755,0.6975,0.6975,317600000.0
2007-10-23 01:07:00,0.6975,0.69755,0.69745,0.6975,392800000.0
2007-10-23 01:08:00,0.6975,0.6975,0.69745,0.69745,316800000.0
2007-10-23 01:09:00,0.69745,0.6975,0.6974,0.69745,459300000.0
2007-10-23 01:10:00,0.6975,0.6975,0.6974,0.69745,262200001.0
2007-10-23 01:11:00,0.69745,0.6975,0.69735,0.6975,269900004.0
2007-10-23 01:12:00,0.69745,0.6975,0.6974,0.6975,135600000.0
2007-10-23 01:13:00,0.6974,0.6975,0.69735,0.69745,493200002.0
2007-10-23 01:14:00,0.69745,0.69745,0.6974,0.69745,172400000.0
2007-10-23 01:15:00,0.69745,0.69745,0.6974,0.69745,580200000.0
2007-10-23 01:16:00,0.6974,0.69745,0.6974,0.69745,217900000.0
2007-10-23 01:17:00,0.69745,0.69745,0.69735,0.69735,453999995.0
2007-10-23 01:18:00,0.69735,0.6974,0.69735,0.6974,217300000.0
2007-10-23 01:19:00,0.6974,0.6974,0.6973,0.6974,71200000.0
2007-10-23 01:20:00,0.6974,0.6975,0.6974,0.6975,312000000.0
2007-10-23 01:21:00,0.6975,0.69755,0.69745,0.6975,399200009.0
2007-10-23 01:22:00,0.6975,0.69755,0.6975,0.6975,132000000.0
2007-10-23 01:23:00,0.6975,0.6975,0.6974,0.6974,184000000.0
2007-10-23 01:24:00,0.6974,0.6974,0.6974,0.6974,284000000.0
2007-10-23 01:25:00,0.6974,0.6974,0.6974,0.6974,176000000.0
2007-10-23 01:26:00,0.6974,0.6974,0.6974,0.6974,292000000.0
2007-10-23 01:27:00,0.6974,0.6974,0.69735,0.69735,283799998.0
2007-10-23 01:28:00,0.69735,0.6974,0.69735,0.6974,356799991.0
2007-10-23 01:29:00,0.6974,0.6974,0.6973,0.69735,349799997.0
2007-10-23 01:30:00,0.6974,0.6974,0.69735,0.69735,41200000.0
2007-10-23 01:31:00,0.69735,0.6974,0.69735,0.6974,305900005.0
2007-10-23 01:32:00,0.6974,0.6974,0.69735,0.6974,223800006.0
2007-10-23 01:33:00,0.6974,0.6974,0.6974,0.6974,144000000.0
2007-10-23 01:34:00,0.6974,0.6974,0.6973,0.6973,250400000.0
2007-10-23 01:35:00,0.6973,0.6973,0.69725,0.69725,141200000.0
2007-10-23 01:36:00,0.69725,0.6973,0.69725,0.6973,243100000.0
2007-10-23 01:37:00,0.6973,0.69735,0.69725,0.69735,387100005.0
2007-10-23 01:38:00,0.69735,0.69735,0.69725,0.69725,605700000.0
2007-10-23 01:39:00,0.6973,0.6973,0.69725,0.6973,383799997.0
2007-10-23 01:40:00,0.6973,0.6973,0.69715,0.69715,737200026.0
2007-10-23 01:41:00,0.6972,0.69735,0.69715,0.6973,527900005.0
2007-10-23 01:42:00,0.69725,0.6973,0.6972,0.6972,392799995.0
2007-10-23 01:43:00,0.6972,0.69725,0.6972,0.69725,396700001.0
2007-10-23 01:44:00,0.69725,0.69725,0.6972,0.69725,730000001.0
2007-10-23 01:45:00,0.69725,0.6973,0.6972,0.69725,447300000.0
2007-10-23 01:46:00,0.6972,0.69725,0.6972,0.69725,269000000.0
2007-10-23 01:47:00,0.69725,0.69725,0.6972,0.6972,194800000.0
2007-10-23 01:48:00,0.6972,0.69725,0.69715,0.69715,442600001.0
2007-10-23 01:49:00,0.69715,0.6972,0.69715,0.6972,472500011.0
2007-10-23 01:50:00,0.6972,0.6972,0.69715,0.6972,420900004.0
2007-10-23 01:51:00,0.69715,0.6972,0.6971,0.6972,669400004.0
2007-10-23 01:52:00,0.6972,0.6972,0.69715,0.6972,494599995.0
2007-10-23 01:53:00,0.6972,0.6972,0.69715,0.6972,371900000.0
2007-10-23 01:54:00,0.6972,0.6972,0.6972,0.6972,323200000.0
2007-10-23 01:55:00,0.69715,0.6972,0.69705,0.69705,384800000.0
2007-10-23 01:56:00,0.69705,0.69715,0.69705,0.69715,342800000.0
2007-10-23 01:57:00,0.69715,0.69715,0.69705,0.6971,133200000.0
2007-10-23 01:58:00,0.6971,0.69715,0.69705,0.69715,150000000.0
2007-10-23 01:59:00,0.69715,0.6972,0.69715,0.69715,263200000.0
2007-10-23 02:00:00,0.69715,0.69715,0.697,0.6971,729900007.0
2007-10-23 02:01:00,0.6971,0.6972,0.69705,0.6971,991000000.0
2007-10-23 02:02:00,0.6971,0.6971,0.697,0.6971,1071800001.0
2007-10-23 02:03:00,0.6971,0.6971,0.697,0.6971,896199999.0
2007-10-23 02:04:00,0.6971,0.6971,0.69705,0.69705,758900002.0
2007-10-23 02:05:00,0.6971,0.69715,0.69705,0.69715,633599997.0
2007-10-23 02:06:00,0.69715,0.69735,0.69715,0.69735,836700000.0
2007-10-23 02:07:00,0.69735,0.69735,0.6973,0.6973,360800000.0
2007-10-23 02:08:00,0.6973,0.6973,0.69725,0.69725,258600000.0
2007-10-23 02:09:00,0.6973,0.6973,0.6972,0.69725,401900000.0
2007-10-23 02:10:00,0.6973,0.6973,0.69725,0.69725,170400000.0
2007-10-23 02:11:00,0.6973,0.6973,0.69705,0.6971,434000001.0
2007-10-23 02:12:00,0.69705,0.69715,0.69705,0.69705,539500000.0
2007-10-23 02:13:00,0.69705,0.6971,0.697,0.69705,534499999.0
2007-10-23 02:14:00,0.6971,0.6971,0.697,0.69705,611699997.0
2007-10-23 02:15:00,0.697,0.6971,0.697,0.6971,185099998.0
2007-10-23 02:16:00,0.6971,0.6971,0.69705,0.69705,286800000.0
2007-10-23 02:17:00,0.697,0.69705,0.697,0.69705,90700000.0
2007-10-23 02:18:00,0.697,0.6971,0.697,0.69705,355200000.0
2007-10-23 02:19:00,0.69705,0.6972,0.697,0.69705,647100000.0
2007-10-23 02:20:00,0.69705,0.6971,0.697,0.69705,506700000.0
2007-10-23 02:21:00,0.69705,0.69725,0.69705,0.6972,386400001.0
2007-10-23 02:22:00,0.6972,0.69725,0.69715,0.6972,440300000.0
2007-10-23 02:23:00,0.6972,0.69725,0.69715,0.69715,626400000.0
2007-10-23 02:24:00,0.69715,0.69725,0.69715,0.6972,257800000.0
2007-10-23 02:25:00,0.6972,0.69725,0.69715,0.69715,113600000.0
2007-10-23 02:26:00,0.6972,0.6972,0.69715,0.6972,343899996.0
2007-10-23 02:27:00,0.6972,0.6972,0.6971,0.6971,549399991.0
2007-10-23 02:28:00,0.6971,0.6971,0.697,0.69705,649300009.0
2007-10-23 02:29:00,0.69705,0.6971,0.69705,0.6971,301000004.0
2007-10-23 02:30:00,0.6971,0.6971,0.697,0.697,106600000.0
2007-10-23 02:31:00,0.69705,0.69715,0.697,0.69715,138500000.0
2007-10-23 02:32:00,0.69715,0.69715,0.6971,0.6971,630399993.0
2007-10-23 02:33:00,0.6971,0.6972,0.69705,0.6971,553099994.0
2007-10-23 02:34:00,0.6971,0.69715,0.697,0.69715,940899995.0
2007-10-23 02:35:00,0.69715,0.69715,0.69705,0.6971,762000000.0
2007-10-23 02:36:00,0.6971,0.69715,0.69705,0.6971,561300001.0
2007-10-23 02:37:00,0.6971,0.69715,0.69705,0.69715,489499997.0
2007-10-23 02:38:00,0.69715,0.69715,0.69705,0.6971,463100000.0
2007-10-23 02:39:00,0.6971,0.69715,0.697,0.69705,554700005.0
2007-10-23 02:40:00,0.69705,0.69715,0.69705,0.6971,766499993.0
2007-10-23 02:41:00,0.69705,0.6972,0.69705,0.6972,629799996.0
2007-10-23 02:42:00,0.6972,0.6972,0.6972,0.6972,528800000.0
2007-10-23 02:43:00,0.6972,0.6972,0.6971,0.69715,731100004.0
2007-10-23 02:44:00,0.69715,0.6972,0.69715,0.6972,333200000.0
2007-10-23 02:45:00,0.69715,0.6972,0.69715,0.6972,247600003.0
2007-10-23 02:46:00,0.69715,0.69725,0.69715,0.6972,548399999.0
2007-10-23 02:47:00,0.6972,0.6973,0.6972,0.69725,516700000.0
2007-10-23 02:48:00,0.6972,0.6973,0.69715,0.69725,645399998.0
2007-10-23 02:49:00,0.69725,0.6973,0.6971,0.6972,886199996.0
2007-10-23 02:50:00,0.6972,0.69735,0.6971,0.69725,631000000.0
2007-10-23 02:51:00,0.69725,0.6974,0.69725,0.6973,709600000.0
2007-10-23 02:52:00,0.6973,0.69735,0.6973,0.6973,416400000.0
2007-10-23 02:53:00,0.69735,0.69735,0.69725,0.6973,938100005.0
2007-10-23 02:54:00,0.6973,0.6973,0.6971,0.69715,905299998.0
2007-10-23 02:55:00,0.6971,0.69725,0.697,0.6971,493500002.0
2007-10-23 02:56:00,0.6971,0.69715,0.697,0.69705,544399996.0
2007-10-23 02:57:00,0.69705,0.6971,0.69705,0.6971,480200004.0
2007-10-23 02:58:00,0.6971,0.6971,0.6971,0.6971,348000000.0
2007-10-23 02:59:00,0.6971,0.6972,0.6971,0.6972,408500003.0
2007-10-23 03:00:00,0.69715,0.6972,0.69705,0.6971,1147600009.0
2007-10-23 03:01:00,0.6971,0.6971,0.6971,0.6971,468000000.0
2007-10-23 03:02:00,0.6971,0.69715,0.6971,0.6971,360600000.0
2007-10-23 03:03:00,0.6971,0.69715,0.6971,0.69715,199200000.0
2007-10-23 03:04:00,0.69715,0.69715,0.69705,0.69705,312799999.0
2007-10-23 03:05:00,0.6971,0.6971,0.69705,0.6971,510799987.0
2007-10-23 03:06:00,0.6971,0.6971,0.69695,0.6971,782800023.0
2007-10-23 03:07:00,0.6971,0.69715,0.69705,0.6971,472100012.0
2007-10-23 03:08:00,0.69705,0.69715,0.69705,0.6971,395199999.0
2007-10-23 03:09:00,0.6971,0.6972,0.6971,0.6972,584000000.0
2007-10-23 03:10:00,0.6972,0.6972,0.6971,0.69715,437600000.0
2007-10-23 03:11:00,0.69715,0.69715,0.6971,0.6971,248300000.0
2007-10-23 03:12:00,0.69715,0.6973,0.6971,0.69725,1438799998.0
2007-10-23 03:13:00,0.69725,0.6973,0.69715,0.6973,844399998.0
2007-10-23 03:14:00,0.6973,0.6973,0.69715,0.6973,1148200007.0
2007-10-23 03:15:00,0.6973,0.6973,0.69715,0.6972,881599999.0
2007-10-23 03:16:00,0.6972,0.6973,0.6972,0.69725,423100000.0
2007-10-23 03:17:00,0.69725,0.69735,0.69725,0.69735,1146600002.0
2007-10-23 03:18:00,0.6973,0.69735,0.69725,0.69725,848799996.0
2007-10-23 03:19:00,0.6973,0.6974,0.69725,0.6974,1241099996.0
2007-10-23 03:20:00,0.6974,0.6974,0.69725,0.69735,927899997.0
2007-10-23 03:21:00,0.69735,0.69735,0.69725,0.69725,759300000.0
2007-10-23 03:22:00,0.6973,0.6975,0.69725,0.6975,1148199999.0
2007-10-23 03:23:00,0.6975,0.6975,0.69745,0.6975,186800000.0
2007-10-23 03:24:00,0.6975,0.6975,0.6973,0.6974,685200007.0
2007-10-23 03:25:00,0.6974,0.69745,0.69735,0.69745,144600000.0
2007-10-23 03:26:00,0.6974,0.69745,0.6973,0.69745,573600006.0
2007-10-23 03:27:00,0.69745,0.69745,0.69735,0.6974,494799990.0
2007-10-23 03:28:00,0.6974,0.6974,0.69735,0.6974,462899998.0
2007-10-23 03:29:00,0.6974,0.6974,0.6973,0.69735,456399986.0
2007-10-23 03:30:00,0.6973,0.69745,0.6973,0.69735,871499991.0
2007-10-23 03:31:00,0.69735,0.69735,0.69725,0.6973,974599985.0
2007-10-23 03:32:00,0.69725,0.69735,0.69725,0.69725,1696400039.0
2007-10-23 03:33:00,0.6973,0.6973,0.69725,0.6973,344500002.0
2007-10-23 03:34:00,0.6973,0.6973,0.6973,0.6973,288000000.0
2007-10-23 03:35:00,0.6973,0.6973,0.69725,0.6973,222400000.0
2007-10-23 03:36:00,0.6973,0.6973,0.69725,0.6973,344700000.0
2007-10-23 03:37:00,0.6973,0.6973,0.6973,0.6973,169600000.0
2007-10-23 03:38:00,0.6973,0.6973,0.69725,0.69725,218400000.0
2007-10-23 03:39:00,0.69725,0.6973,0.6972,0.69725,453400001.0
2007-10-23 03:40:00,0.69725,0.69725,0.6972,0.6972,463500000.0
2007-10-23 03:41:00,0.6972,0.69725,0.6972,0.69725,292000000.0
2007-10-23 03:42:00,0.69725,0.69725,0.69715,0.69725,270200002.0
2007-10-23 03:43:00,0.69725,0.69725,0.6972,0.69725,258400000.0
2007-10-23 03:44:00,0.69725,0.69725,0.6972,0.69725,555600000.0
2007-10-23 03:45:00,0.69725,0.6973,0.6972,0.6973,594500001.0
2007-10-23 03:46:00,0.6973,0.6973,0.6973,0.6973,251200000.0
2007-10-23 03:47:00,0.6973,0.6973,0.69725,0.6973,342300000.0
2007-10-23 03:48:00,0.6973,0.6973,0.69725,0.6973,394100004.0
2007-10-23 03:49:00,0.6973,0.6974,0.6973,0.6973,580100000.0
2007-10-23 03:50:00,0.6973,0.6973,0.69725,0.69725,453000000.0
2007-10-23 03:51:00,0.69725,0.69725,0.69725,0.69725,179200000.0
2007-10-23 03:52:00,0.69725,0.69725,0.69715,0.69725,227699997.0
2007-10-23 03:53:00,0.6972,0.69725,0.69715,0.6972,250900000.0
2007-10-23 03:54:00,0.6972,0.6972,0.69715,0.69715,222899996.0
2007-10-23 03:55:00,0.69715,0.6972,0.69705,0.69715,419000003.0
2007-10-23 03:56:00,0.69715,0.69715,0.6971,0.6971,604000000.0
2007-10-23 03:57:00,0.6971,0.6971,0.69705,0.69705,143000000.0
2007-10-23 03:58:00,0.6971,0.6972,0.697,0.69715,233800000.0
2007-10-23 03:59:00,0.69715,0.69725,0.6971,0.6972,417600000.0
2007-10-23 04:00:00,0.6972,0.6973,0.69715,0.6972,462000000.0
2007-10-23 04:01:00,0.69725,0.69725,0.69715,0.69715,1008100000.0
2007-10-23 04:02:00,0.69715,0.69725,0.6971,0.6972,935300012.0
2007-10-23 04:03:00,0.6972,0.6973,0.69715,0.69725,518599989.0
2007-10-23 04:04:00,0.69725,0.6973,0.69725,0.6973,178600005.0
2007-10-23 04:05:00,0.6972,0.69735,0.6972,0.69735,354100002.0
2007-10-23 04:06:00,0.69735,0.69735,0.6973,0.6973,427400000.0
2007-10-23 04:07:00,0.6973,0.69735,0.6973,0.6973,192000000.0
2007-10-23 04:08:00,0.6973,0.6973,0.69725,0.69725,260000000.0
2007-10-23 04:09:00,0.69725,0.69725,0.6972,0.69725,336700000.0
2007-10-23 04:10:00,0.69725,0.6973,0.6972,0.69725,144800000.0
2007-10-23 04:11:00,0.69725,0.6973,0.6972,0.69725,284000000.0
2007-10-23 04:12:00,0.69725,0.69725,0.69715,0.6972,483700000.0
2007-10-23 04:13:00,0.6972,0.69725,0.6971,0.69715,454800000.0
2007-10-23 04:14:00,0.6972,0.6972,0.6971,0.6972,438599991.0
2007-10-23 04:15:00,0.6972,0.6972,0.69715,0.6972,457600000.0
2007-10-23 04:16:00,0.69715,0.6972,0.69715,0.69715,280200003.0
2007-10-23 04:17:00,0.6972,0.6972,0.69715,0.6972,317499999.0
2007-10-23 04:18:00,0.6972,0.6972,0.69715,0.6972,264600000.0
2007-10-23 04:19:00,0.6972,0.6972,0.69715,0.6972,299500000.0
2007-10-23 04:20:00,0.6972,0.6972,0.69715,0.69715,354600000.0
2007-10-23 04:21:00,0.6972,0.6972,0.69715,0.6972,295000000.0
2007-10-23 04:22:00,0.6972,0.6972,0.6972,0.6972,233900000.0
2007-10-23 04:23:00,0.6972,0.6972,0.6972,0.6972,184000000.0
2007-10-23 04:24:00,0.6972,0.6972,0.69715,0.69715,133000000.0
2007-10-23 04:25:00,0.6972,0.6972,0.69715,0.6972,921600000.0
2007-10-23 04:26:00,0.6972,0.6972,0.6972,0.6972,608800000.0
2007-10-23 04:27:00,0.6972,0.6972,0.6972,0.6972,636800000.0
2007-10-23 04:28:00,0.6972,0.69725,0.69715,0.6972,516499990.0
2007-10-23 04:29:00,0.69725,0.69725,0.6972,0.6972,568200002.0
2007-10-23 04:30:00,0.69725,0.6973,0.6972,0.6973,381100000.0
2007-10-23 04:31:00,0.6973,0.69735,0.69725,0.69735,208800000.0
2007-10-23 04:32:00,0.69735,0.69735,0.6973,0.6973,142500000.0
2007-10-23 04:33:00,0.6973,0.69735,0.69725,0.6973,367200000.0
2007-10-23 04:34:00,0.6973,0.6973,0.69725,0.6973,693399996.0
2007-10-23 04:35:00,0.6973,0.6973,0.69725,0.6973,322199998.0
2007-10-23 04:36:00,0.69725,0.6973,0.69725,0.69725,476700013.0
2007-10-23 04:37:00,0.69725,0.6973,0.69725,0.6973,447000008.0
2007-10-23 04:38:00,0.6973,0.69735,0.6973,0.69735,191200000.0
2007-10-23 04:39:00,0.69735,0.6974,0.6973,0.69735,366300000.0
2007-10-23 04:40:00,0.69735,0.6974,0.69725,0.6973,489400000.0
2007-10-23 04:41:00,0.6973,0.69735,0.69725,0.69735,479200005.0
2007-10-23 04:42:00,0.69735,0.69735,0.69725,0.69735,608400014.0
2007-10-23 04:43:00,0.69735,0.69735,0.69725,0.6973,411900000.0
2007-10-23 04:44:00,0.6973,0.69735,0.69725,0.6973,962400004.0
2007-10-23 04:45:00,0.69735,0.69735,0.6973,0.69735,171200000.0
2007-10-23 04:46:00,0.6973,0.69735,0.69725,0.6973,486800001.0
2007-10-23 04:47:00,0.6973,0.69735,0.69725,0.69735,435199987.0
2007-10-23 04:48:00,0.69735,0.69735,0.69725,0.69735,167099999.0
2007-10-23 04:49:00,0.69735,0.69735,0.6973,0.6973,226800000.0
2007-10-23 04:50:00,0.6973,0.6973,0.6972,0.6972,973600001.0
2007-10-23 04:51:00,0.6972,0.6973,0.6972,0.69725,1080799999.0
2007-10-23 04:52:00,0.69725,0.6973,0.6972,0.6973,718400000.0
2007-10-23 04:53:00,0.6973,0.69735,0.69725,0.6973,883300004.0
2007-10-23 04:54:00,0.6973,0.69735,0.6973,0.69735,540800000.0
2007-10-23 04:55:00,0.69735,0.69745,0.6973,0.69735,1209800011.0
2007-10-23 04:56:00,0.69735,0.6974,0.6973,0.6974,535700006.0
2007-10-23 04:57:00,0.6974,0.6974,0.69735,0.69735,230400000.0
2007-10-23 04:58:00,0.69735,0.69755,0.6973,0.6974,998300002.0
2007-10-23 04:59:00,0.69745,0.69745,0.6973,0.69735,504000000.0
2007-10-23 05:00:00,0.69735,0.6974,0.6973,0.69735,763000000.0
2007-10-23 05:01:00,0.69735,0.69735,0.6972,0.69725,703799998.0
2007-10-23 05:02:00,0.69725,0.69745,0.69725,0.6974,1400799999.0
2007-10-23 05:03:00,0.69735,0.6975,0.6973,0.6974,414499998.0
2007-10-23 05:04:00,0.6974,0.6974,0.6973,0.69735,378400000.0
2007-10-23 05:05:00,0.69735,0.6975,0.69735,0.6975,574199996.0
2007-10-23 05:06:00,0.6975,0.6975,0.6975,0.6975,246400000.0
2007-10-23 05:07:00,0.6975,0.6975,0.6974,0.69745,369600000.0
2007-10-23 05:08:00,0.69745,0.6975,0.69735,0.69735,426400000.0
2007-10-23 05:09:00,0.69735,0.69745,0.69735,0.6974,420000000.0
2007-10-23 05:10:00,0.6974,0.6974,0.6974,0.6974,216800000.0
2007-10-23 05:11:00,0.6974,0.6974,0.6974,0.6974,481600000.0
2007-10-23 05:12:00,0.6974,0.6974,0.69735,0.6974,243200000.0
2007-10-23 05:13:00,0.6974,0.6974,0.6973,0.6974,607700000.0
2007-10-23 05:14:00,0.6974,0.6974,0.6973,0.6974,286300000.0
2007-10-23 05:15:00,0.69735,0.6974,0.6973,0.6973,375900000.0
2007-10-23 05:16:00,0.6973,0.6974,0.69725,0.6973,220199996.0
2007-10-23 05:17:00,0.69725,0.6974,0.69725,0.6974,152500000.0
2007-10-23 05:18:00,0.6974,0.69745,0.6973,0.69745,1163799999.0
2007-10-23 05:19:00,0.69745,0.69745,0.69735,0.69745,317400000.0
2007-10-23 05:20:00,0.69745,0.6975,0.6974,0.69745,479200000.0
2007-10-23 05:21:00,0.69745,0.69745,0.6974,0.69745,146000000.0
2007-10-23 05:22:00,0.69745,0.69745,0.6974,0.69745,143800000.0
2007-10-23 05:23:00,0.69745,0.6975,0.6974,0.6974,586299999.0
2007-10-23 05:24:00,0.6974,0.69745,0.6974,0.69745,281300005.0
2007-10-23 05:25:00,0.69745,0.69745,0.69735,0.6974,514000004.0
2007-10-23 05:26:00,0.6974,0.69745,0.6974,0.6974,500000000.0
2007-10-23 05:27:00,0.6974,0.69745,0.69735,0.69735,305799997.0
2007-10-23 05:28:00,0.69735,0.69745,0.69725,0.6974,525999997.0
2007-10-23 05:29:00,0.6974,0.6974,0.69735,0.69735,79200000.0
2007-10-23 05:30:00,0.69735,0.6974,0.69735,0.69735,133100000.0
2007-10-23 05:31:00,0.69735,0.69735,0.6973,0.6973,200699998.0
2007-10-23 05:32:00,0.6973,0.6973,0.69725,0.6973,387300000.0
2007-10-23 05:33:00,0.69725,0.6973,0.69725,0.6973,235600000.0
2007-10-23 05:34:00,0.6973,0.6973,0.69725,0.69725,382400001.0
2007-10-23 05:35:00,0.69725,0.6973,0.6972,0.6972,570499996.0
2007-10-23 05:36:00,0.69715,0.6973,0.69715,0.6973,990299993.0
2007-10-23 05:37:00,0.6973,0.6973,0.6973,0.6973,364800000.0
2007-10-23 05:38:00,0.6973,0.69735,0.6972,0.69725,908000012.0
2007-10-23 05:39:00,0.6973,0.6973,0.6972,0.69725,355700006.0
2007-10-23 05:40:00,0.69725,0.6973,0.6972,0.69725,297100000.0
2007-10-23 05:41:00,0.69725,0.69735,0.6972,0.69725,359700002.0
2007-10-23 05:42:00,0.69725,0.69725,0.6972,0.69725,531899993.0
2007-10-23 05:43:00,0.69725,0.6973,0.6972,0.69725,361999996.0
2007-10-23 05:44:00,0.6972,0.6974,0.6972,0.69735,500399999.0
2007-10-23 05:45:00,0.6973,0.6974,0.6973,0.6974,477600000.0
2007-10-23 05:46:00,0.6974,0.6974,0.69725,0.69725,339600000.0
2007-10-23 05:47:00,0.69725,0.69745,0.69725,0.6973,501300000.0
2007-10-23 05:48:00,0.6974,0.6974,0.6973,0.69735,324000000.0
2007-10-23 05:49:00,0.69735,0.6974,0.69725,0.69725,225600000.0
2007-10-23 05:50:00,0.69725,0.6974,0.69725,0.69735,334400000.0
2007-10-23 05:51:00,0.69735,0.6974,0.69735,0.69735,170400000.0
2007-10-23 05:52:00,0.69735,0.69735,0.69725,0.69735,334100000.0
2007-10-23 05:53:00,0.6973,0.69735,0.6973,0.6973,270500000.0
2007-10-23 05:54:00,0.6973,0.69735,0.6973,0.69735,220800000.0
2007-10-23 05:55:00,0.69735,0.6974,0.69735,0.6974,144000000.0
2007-10-23 05:56:00,0.6974,0.6974,0.6973,0.69735,481600000.0
2007-10-23 05:57:00,0.69735,0.69735,0.69725,0.69735,966599998.0
2007-10-23 05:58:00,0.69735,0.69735,0.69725,0.69725,614199994.0
2007-10-23 05:59:00,0.69725,0.6973,0.69725,0.6973,412099999.0
2007-10-23 06:00:00,0.6973,0.6973,0.69725,0.69725,586299996.0
2007-10-23 06:01:00,0.6973,0.6973,0.69725,0.6973,745199988.0
2007-10-23 06:02:00,0.6973,0.6973,0.69725,0.69725,695399997.0
2007-10-23 06:03:00,0.69725,0.69735,0.69725,0.6973,436100012.0
2007-10-23 06:04:00,0.6973,0.69735,0.69725,0.69725,543400007.0
2007-10-23 06:05:00,0.69725,0.69735,0.69725,0.6973,534000001.0
2007-10-23 06:06:00,0.6973,0.6973,0.69725,0.6973,541199998.0
2007-10-23 06:07:00,0.6973,0.6973,0.6973,0.6973,687199998.0
2007-10-23 06:08:00,0.6973,0.6973,0.69725,0.69725,541199998.0
2007-10-23 06:09:00,0.69725,0.6976,0.69725,0.6974,1243399980.0
2007-10-23 06:10:00,0.69735,0.69745,0.6973,0.6973,943199995.0
2007-10-23 06:11:00,0.69745,0.6976,0.69735,0.6975,1768899984.0
2007-10-23 06:12:00,0.69745,0.6976,0.6974,0.69755,1780900016.0
2007-10-23 06:13:00,0.69755,0.6977,0.69755,0.6976,1489100011.0
2007-10-23 06:14:00,0.69765,0.6978,0.6976,0.69765,1214000001.0
2007-10-23 06:15:00,0.69765,0.6979,0.69765,0.69785,1206799996.0
2007-10-23 06:16:00,0.69785,0.6979,0.69765,0.69775,998599976.0
2007-10-23 06:17:00,0.6977,0.6977,0.69765,0.6977,607699981.0
2007-10-23 06:18:00,0.6977,0.69775,0.69765,0.6977,581200002.0
2007-10-23 06:19:00,0.6977,0.6977,0.69765,0.6977,235000000.0
2007-10-23 06:20:00,0.6977,0.6977,0.69765,0.69765,498000001.0
2007-10-23 06:21:00,0.69765,0.6978,0.69765,0.6977,914900000.0
2007-10-23 06:22:00,0.6977,0.6978,0.6977,0.6977,771499990.0
2007-10-23 06:23:00,0.6977,0.69775,0.6977,0.69775,532400001.0
2007-10-23 06:24:00,0.69775,0.6978,0.6977,0.6977,429599998.0
2007-10-23 06:25:00,0.69775,0.6978,0.6977,0.6977,1163799989.0
2007-10-23 06:26:00,0.6977,0.6978,0.6977,0.6978,897999985.0
2007-10-23 06:27:00,0.6978,0.6978,0.6977,0.69775,562599993.0
2007-10-23 06:28:00,0.69775,0.6978,0.6977,0.69775,585400001.0
2007-10-23 06:29:00,0.69775,0.6978,0.69775,0.6978,904799989.0
2007-10-23 06:30:00,0.6978,0.6978,0.69775,0.69775,866800006.0
2007-10-23 06:31:00,0.6978,0.6979,0.69775,0.6978,795299996.0
2007-10-23 06:32:00,0.69785,0.69795,0.6978,0.69795,384000000.0
2007-10-23 06:33:00,0.69795,0.69795,0.69775,0.6978,958899999.0
2007-10-23 06:34:00,0.6978,0.69785,0.6978,0.69785,256600000.0
2007-10-23 06:35:00,0.69785,0.69785,0.69775,0.69785,540399994.0
2007-10-23 06:36:00,0.69785,0.69785,0.69775,0.69785,1082699988.0
2007-10-23 06:37:00,0.6978,0.69785,0.6977,0.6978,1111899979.0
2007-10-23 06:38:00,0.6978,0.69785,0.6978,0.69785,738100000.0
2007-10-23 06:39:00,0.69785,0.69795,0.6978,0.69795,1134000004.0
2007-10-23 06:40:00,0.69795,0.69795,0.69775,0.69775,730399996.0
2007-10-23 06:41:00,0.69775,0.69805,0.69775,0.698,881600001.0
2007-10-23 06:42:00,0.698,0.69805,0.69775,0.69775,1054399999.0
2007-10-23 06:43:00,0.69775,0.6979,0.69775,0.6979,906400006.0
2007-10-23 06:44:00,0.6979,0.6979,0.69775,0.69785,1247699992.0
2007-10-23 06:45:00,0.6979,0.69795,0.69785,0.69795,800499996.0
2007-10-23 06:46:00,0.69795,0.698,0.6979,0.6979,853400000.0
2007-10-23 06:47:00,0.69795,0.69795,0.6978,0.6979,740599999.0
2007-10-23 06:48:00,0.6979,0.6981,0.69785,0.6981,615099997.0
2007-10-23 06:49:00,0.69805,0.69805,0.69785,0.6979,1095499987.0
2007-10-23 06:50:00,0.6979,0.69795,0.69785,0.6979,1309899979.0
2007-10-23 06:51:00,0.69795,0.69795,0.69785,0.69785,1529199981.0
2007-10-23 06:52:00,0.69785,0.698,0.69785,0.6979,1135199992.0
2007-10-23 06:53:00,0.69795,0.698,0.6979,0.698,919000003.0
2007-10-23 06:54:00,0.698,0.698,0.69785,0.6979,808499990.0
2007-10-23 06:55:00,0.6979,0.69795,0.69785,0.69795,204400005.0
2007-10-23 06:56:00,0.69795,0.69795,0.6979,0.69795,292200002.0
2007-10-23 06:57:00,0.69795,0.698,0.69785,0.69785,346800000.0
2007-10-23 06:58:00,0.69785,0.69785,0.69785,0.69785,431200000.0
2007-10-23 06:59:00,0.69785,0.69785,0.6977,0.69775,388000000.0
2007-10-23 07:00:00,0.69775,0.6978,0.69775,0.6978,437599988.0
2007-10-23 07:01:00,0.6978,0.69785,0.6978,0.6978,833599973.0
2007-10-23 07:02:00,0.6978,0.6978,0.6978,0.6978,537600000.0
2007-10-23 07:03:00,0.6978,0.6978,0.6977,0.69775,1258000000.0
2007-10-23 07:04:00,0.69775,0.6979,0.69775,0.69785,1626899983.0
2007-10-23 07:05:00,0.69785,0.6979,0.6978,0.69785,1144000000.0
2007-10-23 07:06:00,0.69785,0.69785,0.69775,0.69775,1606800002.0
2007-10-23 07:07:00,0.69775,0.6979,0.69775,0.69785,1259899995.0
2007-10-23 07:08:00,0.69785,0.69785,0.69765,0.69775,457800002.0
2007-10-23 07:09:00,0.69775,0.69795,0.69775,0.69795,867300000.0
2007-10-23 07:10:00,0.69795,0.69795,0.69785,0.69785,445500001.0
2007-10-23 07:11:00,0.6979,0.69795,0.6979,0.69795,351600000.0
2007-10-23 07:12:00,0.69795,0.69795,0.69785,0.69795,196200000.0
2007-10-23 07:13:00,0.69795,0.69795,0.69785,0.69785,546600000.0
2007-10-23 07:14:00,0.69785,0.6979,0.6978,0.6978,426899997.0
2007-10-23 07:15:00,0.6978,0.6979,0.69775,0.69785,695000006.0
2007-10-23 07:16:00,0.69785,0.6979,0.6978,0.6979,276199999.0
2007-10-23 07:17:00,0.6979,0.6979,0.69775,0.69775,323099998.0
2007-10-23 07:18:00,0.6978,0.69785,0.69775,0.6978,410000001.0
2007-10-23 07:19:00,0.6978,0.6978,0.69775,0.6978,545400000.0
2007-10-23 07:20:00,0.6978,0.69785,0.6978,0.69785,432100000.0
2007-10-23 07:21:00,0.6978,0.69785,0.69755,0.69765,676899999.0
2007-10-23 07:22:00,0.69765,0.6977,0.69765,0.6977,331300000.0
2007-10-23 07:23:00,0.6977,0.6977,0.6975,0.69765,398500000.0
2007-10-23 07:24:00,0.69765,0.69765,0.69755,0.69755,633500001.0
2007-10-23 07:25:00,0.69765,0.6977,0.69755,0.69765,546099997.0
2007-10-23 07:26:00,0.69765,0.6977,0.6976,0.69765,224200000.0
2007-10-23 07:27:00,0.69765,0.6977,0.69755,0.69755,314799997.0
2007-10-23 07:28:00,0.6976,0.6977,0.69755,0.69765,387199997.0
2007-10-23 07:29:00,0.6977,0.6978,0.69765,0.6978,336500000.0
2007-10-23 07:30:00,0.6978,0.6978,0.6977,0.6978,473600000.0
2007-10-23 07:31:00,0.6978,0.69795,0.6978,0.69785,911200000.0
2007-10-23 07:32:00,0.69785,0.6979,0.6978,0.6978,278800000.0
2007-10-23 07:33:00,0.6978,0.6978,0.69765,0.6977,1214999992.0
2007-10-23 07:34:00,0.6977,0.6977,0.6976,0.6977,1638399995.0
2007-10-23 07:35:00,0.6977,0.69775,0.69765,0.69775,1088300003.0
2007-10-23 07:36:00,0.69775,0.69775,0.6977,0.6977,887200000.0
2007-10-23 07:37:00,0.6977,0.6977,0.6976,0.6976,689599998.0
2007-10-23 07:38:00,0.6976,0.6976,0.69755,0.6976,473200000.0
2007-10-23 07:39:00,0.6976,0.69765,0.69755,0.69755,576299996.0
2007-10-23 07:40:00,0.69755,0.6976,0.69735,0.69735,1081499988.0
2007-10-23 07:41:00,0.69735,0.69745,0.69735,0.69735,1379399998.0
2007-10-23 07:42:00,0.69735,0.6977,0.69735,0.6975,1912699998.0
2007-10-23 07:43:00,0.6975,0.69765,0.69745,0.6976,1527899998.0
2007-10-23 07:44:00,0.6976,0.6977,0.6976,0.69765,786000000.0
2007-10-23 07:45:00,0.69765,0.6977,0.6976,0.69765,656800000.0
2007-10-23 07:46:00,0.69765,0.69765,0.69745,0.69755,807099998.0
2007-10-23 07:47:00,0.69755,0.69755,0.6974,0.6975,1253799978.0
2007-10-23 07:48:00,0.6975,0.6976,0.6974,0.6975,1413900005.0
2007-10-23 07:49:00,0.69745,0.6977,0.69745,0.69765,1339100010.0
2007-10-23 07:50:00,0.69765,0.69765,0.69745,0.69755,1395199997.0
2007-10-23 07:51:00,0.69755,0.6976,0.69745,0.6975,779500009.0
2007-10-23 07:52:00,0.6975,0.69755,0.6974,0.6975,711900002.0
2007-10-23 07:53:00,0.6975,0.69755,0.69735,0.69755,780800000.0
2007-10-23 07:54:00,0.69755,0.6976,0.6974,0.6975,1662599992.0
2007-10-23 07:55:00,0.6975,0.6976,0.69745,0.6975,1091400003.0
2007-10-23 07:56:00,0.69755,0.6976,0.69745,0.6975,1409699997.0
2007-10-23 07:57:00,0.69745,0.6975,0.69745,0.69745,1461599988.0
2007-10-23 07:58:00,0.69745,0.6975,0.6974,0.6975,1247299953.0
2007-10-23 07:59:00,0.6975,0.6976,0.6975,0.6976,1703600006.0
2007-10-23 08:00:00,0.6977,0.6978,0.6976,0.6977,1178399994.0
2007-10-23 08:01:00,0.6978,0.6978,0.6976,0.6976,1178399994.0
2007-10-23 08:02:00,0.6976,0.69765,0.6975,0.6975,1040800000.0
2007-10-23 08:03:00,0.6975,0.6977,0.6974,0.69765,1098399997.0
2007-10-23 08:04:00,0.69765,0.69765,0.6975,0.6975,1095600001.0
2007-10-23 08:05:00,0.69755,0.6976,0.69745,0.69745,675700000.0
2007-10-23 08:06:00,0.69745,0.69755,0.69735,0.6974,1238600000.0
2007-10-23 08:07:00,0.6974,0.69765,0.6974,0.69755,792300001.0
2007-10-23 08:08:00,0.6975,0.6977,0.6975,0.69755,712400000.0
2007-10-23 08:09:00,0.6976,0.6977,0.69755,0.69765,323500000.0
2007-10-23 08:10:00,0.69765,0.6978,0.69755,0.6977,958100000.0
2007-10-23 08:11:00,0.6977,0.6978,0.6976,0.6977,1487899983.0
2007-10-23 08:12:00,0.69765,0.6978,0.69765,0.69765,1487899983.0
2007-10-23 08:13:00,0.69765,0.69785,0.69765,0.6978,1151600005.0
2007-10-23 08:14:00,0.6978,0.6978,0.6976,0.6977,908399999.0
2007-10-23 08:15:00,0.6977,0.6977,0.69735,0.69735,1853499992.0
2007-10-23 08:16:00,0.6974,0.6975,0.6972,0.69725,1560600000.0
2007-10-23 08:17:00,0.69725,0.6974,0.6972,0.6974,1268900011.0
2007-10-23 08:18:00,0.6974,0.6974,0.69725,0.6973,1131000009.0
2007-10-23 08:19:00,0.6973,0.6974,0.6973,0.6974,963200000.0
2007-10-23 08:20:00,0.6974,0.6974,0.69725,0.6973,2138100038.0
2007-10-23 08:21:00,0.6973,0.6973,0.69715,0.6973,1674299991.0
2007-10-23 08:22:00,0.6972,0.69735,0.6972,0.69735,1754600010.0
2007-10-23 08:23:00,0.69735,0.6974,0.69735,0.6974,1961300013.0
2007-10-23 08:24:00,0.69745,0.6975,0.69745,0.6975,589600000.0
2007-10-23 08:25:00,0.6975,0.6975,0.69735,0.69745,720400002.0
2007-10-23 08:26:00,0.69745,0.6975,0.6973,0.6973,1061499999.0
2007-10-23 08:27:00,0.6973,0.6973,0.69725,0.69725,656000000.0
2007-10-23 08:28:00,0.69725,0.6973,0.6971,0.6971,872799990.0
2007-10-23 08:29:00,0.6971,0.6972,0.69705,0.6972,1482700005.0
2007-10-23 08:30:00,0.69715,0.6972,0.6971,0.6972,514499994.0
2007-10-23 08:31:00,0.6972,0.6973,0.6972,0.6972,1509099994.0
2007-10-23 08:32:00,0.6972,0.6973,0.6972,0.6972,1509099994.0
2007-10-23 08:33:00,0.6972,0.6973,0.6972,0.6973,1349099995.0
2007-10-23 08:34:00,0.6973,0.6973,0.69715,0.69725,1431899983.0
2007-10-23 08:35:00,0.69725,0.6973,0.6972,0.6973,1303500021.0
2007-10-23 08:36:00,0.6973,0.6973,0.6972,0.6972,986000000.0
2007-10-23 08:37:00,0.6972,0.6973,0.6972,0.6972,1041600002.0
2007-10-23 08:38:00,0.6972,0.6972,0.6971,0.6972,1961300034.0
2007-10-23 08:39:00,0.6971,0.6972,0.6971,0.6971,1961300034.0
2007-10-23 08:40:00,0.6972,0.6974,0.6971,0.6973,1961300034.0
2007-10-23 08:41:00,0.6972,0.6974,0.6972,0.6973,1961300034.0
2007-10-23 08:42:00,0.6974,0.6975,0.6974,0.6975,1961300034.0
2007-10-23 08:43:00,0.6973,0.6974,0.6973,0.6973,2095299991.0
2007-10-23 08:44:00,0.6974,0.6974,0.6973,0.6974,2095299991.0
2007-10-23 08:45:00,0.6975,0.6975,0.6975,0.6975,2095299991.0
2007-10-23 08:46:00,0.6974,0.6975,0.6974,0.6975,2095299991.0
2007-10-23 08:47:00,0.6975,0.6976,0.6975,0.6975,2095299991.0
2007-10-23 08:48:00,0.6975,0.69755,0.6974,0.6974,2001799979.0
2007-10-23 08:49:00,0.69745,0.69755,0.69745,0.6975,1366999989.0
2007-10-23 08:50:00,0.6975,0.6975,0.6973,0.69735,2042100010.0
2007-10-23 08:51:00,0.6972,0.6973,0.6972,0.6972,1653599969.0
2007-10-23 08:52:00,0.6973,0.6974,0.6973,0.6974,1653599969.0
2007-10-23 08:53:00,0.6974,0.6974,0.6973,0.6973,1345599994.0
2007-10-23 08:54:00,0.6973,0.6973,0.6973,0.6973,1940599991.0
2007-10-23 08:55:00,0.6972,0.6973,0.6971,0.6971,1940599991.0
2007-10-23 08:56:00,0.697,0.6971,0.697,0.6971,1940599991.0
2007-10-23 08:57:00,0.69715,0.6972,0.6971,0.69715,1940599991.0
2007-10-23 08:58:00,0.697,0.6971,0.697,0.697,1697000004.0
2007-10-23 08:59:00,0.69715,0.69725,0.6971,0.69725,1697000004.0
2007-10-23 09:00:00,0.6971,0.6973,0.6971,0.6972,2051200003.0
2007-10-23 09:01:00,0.69735,0.6974,0.6973,0.6973,2051200003.0
2007-10-23 09:02:00,0.69725,0.6973,0.69725,0.6973,1959499995.0
2007-10-23 09:03:00,0.6973,0.6973,0.69725,0.69725,1867100004.0
2007-10-23 09:04:00,0.6973,0.6973,0.6972,0.6972,1848799992.0
2007-10-23 09:06:00,0.6973,0.6973,0.69725,0.69725,1848799992.0
2007-10-23 09:07:00,0.69725,0.69725,0.6971,0.6971,1303200000.0
2007-10-23 09:08:00,0.6971,0.69715,0.69705,0.69715,899200000.0
2007-10-23 09:09:00,0.6971,0.6971,0.6969,0.6969,1280799997.0
2007-10-23 09:10:00,0.6969,0.6969,0.69675,0.6969,1381600001.0
2007-10-23 09:11:00,0.6969,0.6969,0.69675,0.69675,1582999994.0
2007-10-23 09:12:00,0.6968,0.6968,0.6966,0.6968,1542400009.0
2007-10-23 09:13:00,0.6967,0.6968,0.6967,0.6967,1542400009.0
2007-10-23 09:14:00,0.6968,0.69685,0.69675,0.69685,1542400009.0
2007-10-23 09:15:00,0.6967,0.6968,0.6967,0.6967,1860500022.0
2007-10-23 09:16:00,0.6968,0.6968,0.6967,0.6968,1860500022.0
2007-10-23 09:17:00,0.6967,0.6969,0.6967,0.6969,1860500022.0
2007-10-23 09:18:00,0.6969,0.69695,0.6969,0.6969,1860500022.0
2007-10-23 09:19:00,0.6969,0.697,0.6969,0.69695,2115100006.0
2007-10-23 09:22:00,0.697,0.6971,0.697,0.6971,1612800001.0
2007-10-23 09:23:00,0.6971,0.69725,0.69705,0.69725,1508800002.0
2007-10-23 09:24:00,0.6971,0.6972,0.6971,0.6972,1960199999.0
2007-10-23 09:25:00,0.6973,0.69735,0.6972,0.69725,1960199999.0
2007-10-23 09:26:00,0.69725,0.6973,0.69725,0.69725,1165599998.0
2007-10-23 09:27:00,0.69725,0.6974,0.6972,0.6974,2110799993.0
2007-10-23 09:28:00,0.6974,0.6974,0.6973,0.6974,1380800004.0
2007-10-23 09:29:00,0.6973,0.6974,0.6973,0.6974,1380800004.0
2007-10-23 09:30:00,0.69745,0.69745,0.69735,0.6974,1380800004.0
2007-10-23 09:31:00,0.6974,0.69745,0.69735,0.69745,1405200010.0
2007-10-23 09:32:00,0.69745,0.69755,0.6974,0.69755,2046600011.0
2007-10-23 09:33:00,0.6976,0.6977,0.6975,0.6976,1664099982.0
2007-10-23 09:35:00,0.6975,0.6975,0.6975,0.6975,1664099982.0
2007-10-23 09:36:00,0.69755,0.69765,0.69755,0.6976,1664099982.0
2007-10-23 09:38:00,0.6976,0.6976,0.69755,0.6976,1509300021.0
2007-10-23 09:39:00,0.6975,0.6976,0.6975,0.6976,1336399998.0
2007-10-23 09:40:00,0.6977,0.6977,0.6976,0.6976,1336399998.0
2007-10-23 09:41:00,0.69765,0.6977,0.69755,0.69765,1772499999.0
2007-10-23 09:42:00,0.69765,0.6977,0.6976,0.69765,1732799998.0
2007-10-23 09:43:00,0.69765,0.6977,0.6976,0.69765,1448799977.0
2007-10-23 09:44:00,0.69765,0.6977,0.6976,0.69765,1901599967.0
2007-10-23 09:45:00,0.69765,0.69765,0.69755,0.6976,1164499997.0
2007-10-23 09:46:00,0.69765,0.69765,0.6974,0.6974,1279999999.0
2007-10-23 09:47:00,0.6974,0.6974,0.6972,0.6973,1015400000.0
2007-10-23 09:48:00,0.6974,0.6974,0.69735,0.69735,1015400000.0
2007-10-23 09:49:00,0.69735,0.69745,0.6973,0.6974,1379800000.0
2007-10-23 09:50:00,0.6974,0.69745,0.6974,0.6974,1370400000.0
2007-10-23 09:51:00,0.6974,0.6975,0.6974,0.69745,1843299996.0
2007-10-23 09:52:00,0.69745,0.69755,0.6974,0.6975,1274899997.0
2007-10-23 09:53:00,0.6975,0.6977,0.6975,0.6977,1731199990.0
2007-10-23 09:54:00,0.69765,0.6977,0.6976,0.6976,1399200004.0
2007-10-23 09:55:00,0.6977,0.6977,0.6976,0.6977,2084299971.0
2007-10-23 09:56:00,0.69775,0.69785,0.6977,0.6978,2084299971.0
2007-10-23 09:57:00,0.6978,0.6979,0.69775,0.6979,1660499992.0
2007-10-23 09:58:00,0.6979,0.69795,0.69785,0.69785,821800000.0
2007-10-23 09:59:00,0.69785,0.6979,0.6978,0.69785,1461300004.0
2007-10-23 10:00:00,0.6977,0.6978,0.6976,0.6976,997200000.0
2007-10-23 10:01:00,0.6975,0.6976,0.6972,0.6972,997200000.0
2007-10-23 10:02:00,0.6973,0.6973,0.6972,0.6973,997200000.0
2007-10-23 10:03:00,0.6973,0.69735,0.6973,0.69735,241600000.0
2007-10-23 10:04:00,0.69735,0.6974,0.6973,0.69735,1078600000.0
2007-10-23 10:05:00,0.69735,0.69735,0.69715,0.69715,1357899983.0
2007-10-23 10:06:00,0.6972,0.6972,0.697,0.6971,1439899978.0
2007-10-23 10:07:00,0.6972,0.6972,0.6971,0.6971,1439899978.0
2007-10-23 10:09:00,0.6969,0.697,0.6968,0.697,789600000.0
2007-10-23 10:10:00,0.69705,0.6971,0.697,0.69705,789600000.0
2007-10-23 10:11:00,0.69705,0.69705,0.69695,0.697,1971400003.0
2007-10-23 10:12:00,0.697,0.69705,0.69685,0.69685,1506799988.0
2007-10-23 10:13:00,0.6969,0.6969,0.6968,0.6968,1498400004.0
2007-10-23 10:14:00,0.6969,0.6969,0.6969,0.6969,1498400004.0
2007-10-23 10:15:00,0.6968,0.6968,0.6967,0.6967,1498400004.0
2007-10-23 10:16:00,0.69685,0.69685,0.6967,0.6967,1498400004.0
2007-10-23 10:17:00,0.6967,0.69675,0.69665,0.69665,1374899999.0
2007-10-23 10:18:00,0.69665,0.6967,0.69645,0.6965,1523800007.0
2007-10-23 10:19:00,0.6963,0.6964,0.6962,0.6964,1009199996.0
2007-10-23 10:20:00,0.6965,0.6966,0.6965,0.6966,1009199996.0
2007-10-23 10:21:00,0.6965,0.6967,0.6965,0.6966,1009199996.0
2007-10-23 10:23:00,0.69665,0.6967,0.6966,0.6967,1009199996.0
2007-10-23 10:24:00,0.6967,0.6967,0.69655,0.6967,1866099994.0
2007-10-23 10:25:00,0.6967,0.6967,0.6966,0.6967,1291699988.0
2007-10-23 10:26:00,0.6967,0.6967,0.69655,0.69665,1803899996.0
2007-10-23 10:27:00,0.69665,0.69665,0.6965,0.6965,1605000006.0
2007-10-23 10:28:00,0.6965,0.6965,0.69645,0.69645,835900000.0
2007-10-23 10:29:00,0.6965,0.69655,0.69645,0.6965,1185300014.0
2007-10-23 10:30:00,0.6963,0.6964,0.6963,0.6964,1461900007.0
2007-10-23 10:31:00,0.69645,0.6965,0.6962,0.6962,1461900007.0
2007-10-23 10:32:00,0.69625,0.6963,0.6961,0.69615,1211800000.0
2007-10-23 10:33:00,0.69615,0.69615,0.696,0.69605,934400000.0
2007-10-23 10:34:00,0.69605,0.6961,0.69605,0.69605,1891500025.0
2007-10-23 10:35:00,0.69605,0.6962,0.69605,0.6962,1947900010.0
2007-10-23 10:36:00,0.69615,0.6962,0.6961,0.6961,2146899994.0
2007-10-23 10:37:00,0.6961,0.6961,0.6961,0.6961,1473100000.0
2007-10-23 10:38:00,0.696,0.6963,0.696,0.6963,1473100000.0
2007-10-23 10:39:00,0.6962,0.6962,0.6962,0.6962,1473100000.0
2007-10-23 10:40:00,0.6963,0.6963,0.69625,0.6963,1473100000.0
2007-10-23 10:41:00,0.6963,0.6963,0.69625,0.69625,1643599995.0
2007-10-23 10:42:00,0.6963,0.6963,0.6962,0.6962,1821500011.0
2007-10-23 10:43:00,0.6963,0.6964,0.6962,0.6963,1821500011.0
2007-10-23 10:44:00,0.69645,0.69645,0.6963,0.69635,1821500011.0
2007-10-23 10:45:00,0.69635,0.69635,0.6963,0.6963,1570800000.0
2007-10-23 10:47:00,0.6963,0.6963,0.69625,0.69625,778100006.0
2007-10-23 10:48:00,0.6963,0.6963,0.6962,0.6963,431999998.0
2007-10-23 10:49:00,0.6963,0.69635,0.69625,0.6963,1721899982.0
2007-10-23 10:50:00,0.6963,0.6963,0.6962,0.6963,1217999995.0
2007-10-23 10:51:00,0.6963,0.6963,0.6962,0.6963,1134200000.0
2007-10-23 10:52:00,0.69625,0.6963,0.6962,0.6963,1540399992.0
2007-10-23 10:53:00,0.6963,0.6963,0.69625,0.69625,876300006.0
2007-10-23 10:54:00,0.69625,0.6963,0.6962,0.69625,1300999999.0
2007-10-23 10:55:00,0.69625,0.6963,0.6962,0.6963,1804100004.0
2007-10-23 10:56:00,0.69625,0.6963,0.69615,0.69625,1632800009.0
2007-10-23 10:57:00,0.6963,0.6963,0.6962,0.69625,1703000025.0
2007-10-23 10:58:00,0.69625,0.6963,0.696,0.69605,1534100009.0
2007-10-23 10:59:00,0.69605,0.6961,0.696,0.69605,1411199999.0
2007-10-23 11:00:00,0.69605,0.6962,0.69605,0.69615,1072000000.0
2007-10-23 11:01:00,0.69615,0.6962,0.69615,0.6962,903199992.0
2007-10-23 11:02:00,0.6962,0.6962,0.6961,0.69615,1618399994.0
2007-10-23 11:03:00,0.69615,0.6962,0.69605,0.6962,2055399986.0
2007-10-23 11:04:00,0.69615,0.6962,0.69605,0.6961,1364400010.0
2007-10-23 11:05:00,0.6961,0.6961,0.696,0.696,1219199997.0
2007-10-23 11:06:00,0.696,0.696,0.6958,0.6958,699300005.0
2007-10-23 11:07:00,0.6959,0.69595,0.6957,0.6957,699300005.0
2007-10-23 11:08:00,0.6955,0.6956,0.6953,0.6956,1235599998.0
2007-10-23 11:09:00,0.6955,0.6956,0.6953,0.6953,1235599998.0
2007-10-23 11:10:00,0.6952,0.6953,0.6948,0.6951,1235599998.0
2007-10-23 11:11:00,0.695,0.6951,0.695,0.6951,1235599998.0
2007-10-23 11:12:00,0.6952,0.6953,0.6951,0.6952,1235599998.0
2007-10-23 11:13:00,0.6953,0.6953,0.6952,0.6953,1235599998.0
2007-10-23 11:14:00,0.6954,0.6954,0.6953,0.6954,1235599998.0
2007-10-23 11:15:00,0.6955,0.6955,0.6954,0.6955,1235599998.0
2007-10-23 11:16:00,0.6956,0.6956,0.69555,0.6956,1235599998.0
2007-10-23 11:17:00,0.6956,0.6956,0.6955,0.6955,1797300005.0
2007-10-23 11:18:00,0.6956,0.69565,0.69555,0.6956,1797300005.0
2007-10-23 11:19:00,0.6954,0.6955,0.6954,0.6954,1492699988.0
2007-10-23 11:20:00,0.6954,0.69545,0.69535,0.69545,1492699988.0
2007-10-23 11:22:00,0.69545,0.69555,0.69545,0.69555,1671600033.0
2007-10-23 11:23:00,0.69555,0.6956,0.6955,0.6956,1199200005.0
2007-10-23 11:24:00,0.6954,0.6954,0.6954,0.6954,809900001.0
2007-10-23 11:25:00,0.69545,0.6955,0.6954,0.6954,809900001.0
2007-10-23 11:26:00,0.6954,0.6954,0.69535,0.69535,1152500000.0
2007-10-23 11:27:00,0.6954,0.6954,0.69525,0.69535,1720799986.0
2007-10-23 11:28:00,0.69535,0.69535,0.69525,0.6953,1067700007.0
2007-10-23 11:29:00,0.6953,0.6953,0.69525,0.69525,1072799999.0
2007-10-23 11:30:00,0.69525,0.6954,0.6951,0.69515,1847499988.0
2007-10-23 11:31:00,0.69515,0.6952,0.6951,0.6951,1116800001.0
2007-10-23 11:32:00,0.6951,0.6951,0.6949,0.6949,1549300015.0
2007-10-23 11:33:00,0.6949,0.69505,0.6949,0.69505,2005499970.0
2007-10-23 11:34:00,0.695,0.695,0.6949,0.695,1028999997.0
2007-10-23 11:35:00,0.69505,0.69505,0.695,0.69505,1028999997.0
2007-10-23 11:36:00,0.69505,0.6951,0.695,0.69505,2050899969.0
2007-10-23 11:37:00,0.69505,0.69505,0.6949,0.69495,1724499998.0
2007-10-23 11:38:00,0.695,0.6952,0.695,0.6952,1666099989.0
2007-10-23 11:39:00,0.6951,0.6953,0.6951,0.6953,1666099989.0
2007-10-23 11:40:00,0.69535,0.69545,0.6953,0.6954,1666099989.0
2007-10-23 11:41:00,0.6954,0.6954,0.6953,0.69535,989599998.0
2007-10-23 11:42:00,0.69535,0.6955,0.69535,0.69545,1603700000.0
2007-10-23 11:43:00,0.6953,0.6954,0.6952,0.6953,855000000.0
2007-10-23 11:44:00,0.69535,0.6954,0.69535,0.69535,855000000.0
2007-10-23 11:45:00,0.69535,0.69535,0.69505,0.6951,1375400020.0
2007-10-23 11:46:00,0.6949,0.6949,0.6948,0.6949,1961899970.0
2007-10-23 11:47:00,0.69495,0.695,0.6948,0.69485,1961899970.0
2007-10-23 11:48:00,0.69485,0.69485,0.6945,0.69455,1370200004.0
2007-10-23 11:49:00,0.6945,0.6945,0.6944,0.6945,1965200006.0
2007-10-23 11:50:00,0.69445,0.69465,0.69445,0.69465,1965200006.0
2007-10-23 11:51:00,0.69465,0.6947,0.69445,0.69455,2047999997.0
2007-10-23 11:52:00,0.6946,0.6946,0.6945,0.6945,1917199981.0
2007-10-23 11:53:00,0.6946,0.6947,0.69455,0.6947,1917199981.0
2007-10-23 11:54:00,0.6947,0.6948,0.69465,0.6948,1298500014.0
2007-10-23 11:55:00,0.6948,0.69485,0.6948,0.6948,645700000.0
2007-10-23 11:56:00,0.6948,0.6949,0.69475,0.69485,1440300000.0
2007-10-23 11:57:00,0.69485,0.69495,0.6948,0.69495,521600000.0
2007-10-23 11:58:00,0.69495,0.69505,0.69495,0.695,1014899996.0
2007-10-23 11:59:00,0.69505,0.6951,0.69495,0.69505,2039399991.0
2007-10-23 12:00:00,0.69505,0.69585,0.69505,0.69555,1298999992.0
2007-10-23 12:01:00,0.6954,0.6956,0.6954,0.6956,1719999984.0
2007-10-23 12:02:00,0.6957,0.6958,0.6956,0.6958,1719999984.0
2007-10-23 12:03:00,0.6956,0.6957,0.6956,0.6956,1684799965.0
2007-10-23 12:04:00,0.69565,0.69565,0.69555,0.69555,1684799965.0
2007-10-23 12:06:00,0.6956,0.6958,0.6956,0.6957,1798899989.0
2007-10-23 12:07:00,0.6956,0.6957,0.6956,0.6957,1798899989.0
2007-10-23 12:08:00,0.6956,0.6957,0.6956,0.6957,1798899989.0
2007-10-23 12:09:00,0.6958,0.696,0.6958,0.696,1798899989.0
2007-10-23 12:10:00,0.6959,0.6962,0.6959,0.696,1798899989.0
2007-10-23 12:11:00,0.6961,0.6961,0.696,0.6961,1798899989.0
2007-10-23 12:12:00,0.6962,0.6963,0.6961,0.6962,1798899989.0
2007-10-23 12:13:00,0.6961,0.6961,0.6958,0.6959,1798899989.0
2007-10-23 12:14:00,0.69595,0.69595,0.69585,0.69595,1798899989.0
2007-10-23 12:15:00,0.6958,0.6959,0.6958,0.6959,1304799994.0
2007-10-23 12:16:00,0.696,0.6961,0.696,0.69605,1304799994.0
2007-10-23 12:17:00,0.69605,0.6961,0.696,0.69605,945800000.0
2007-10-23 12:18:00,0.69605,0.69605,0.6959,0.69595,1757299999.0
2007-10-23 12:19:00,0.69595,0.69605,0.6959,0.696,2059000003.0
2007-10-23 12:20:00,0.696,0.696,0.69585,0.69585,750399982.0
2007-10-23 12:21:00,0.69585,0.69595,0.69585,0.6959,1087500001.0
2007-10-23 12:22:00,0.6959,0.696,0.6959,0.69595,1210600002.0
2007-10-23 12:23:00,0.69595,0.696,0.6959,0.6959,1520599990.0
2007-10-23 12:24:00,0.6959,0.696,0.6959,0.696,1604000001.0
2007-10-23 12:25:00,0.696,0.696,0.69585,0.6959,1962799987.0
2007-10-23 12:26:00,0.6959,0.69595,0.69585,0.69595,567900002.0
2007-10-23 12:27:00,0.69595,0.6961,0.69595,0.6961,776700000.0
2007-10-23 12:28:00,0.6961,0.69625,0.6961,0.6962,1288800000.0
2007-10-23 12:29:00,0.6962,0.6963,0.69615,0.6962,2138300010.0
2007-10-23 12:30:00,0.6962,0.69625,0.69615,0.6962,675300002.0
2007-10-23 12:31:00,0.696,0.6961,0.6959,0.696,854399999.0
2007-10-23 12:32:00,0.696,0.69605,0.69595,0.696,854399999.0
2007-10-23 12:33:00,0.696,0.696,0.69595,0.696,950400000.0
2007-10-23 12:34:00,0.696,0.6961,0.696,0.6961,860400000.0
2007-10-23 12:35:00,0.6961,0.6961,0.69605,0.6961,1489199997.0
2007-10-23 12:36:00,0.6961,0.6962,0.69605,0.6962,1313500004.0
2007-10-23 12:37:00,0.6962,0.69625,0.69615,0.6962,637500000.0
2007-10-23 12:38:00,0.6962,0.6962,0.6961,0.69615,1136899996.0
2007-10-23 12:39:00,0.6961,0.6962,0.6961,0.6962,1612500005.0
2007-10-23 12:40:00,0.6962,0.69625,0.69615,0.69615,1318399994.0
2007-10-23 12:41:00,0.6962,0.6963,0.69615,0.6962,1244699997.0
2007-10-23 12:42:00,0.6962,0.69625,0.6962,0.69625,443200000.0
2007-10-23 12:43:00,0.69625,0.69635,0.6962,0.6963,679100000.0
2007-10-23 12:44:00,0.6963,0.6963,0.69625,0.6963,1020600011.0
2007-10-23 12:45:00,0.6963,0.6963,0.6962,0.69625,822399994.0
2007-10-23 12:46:00,0.69625,0.69625,0.69615,0.6962,1229400008.0
2007-10-23 12:47:00,0.6962,0.6962,0.6961,0.6961,773899997.0
2007-10-23 12:48:00,0.69615,0.69615,0.69605,0.69605,773899997.0
2007-10-23 12:49:00,0.696,0.6961,0.696,0.69605,544100000.0
2007-10-23 12:50:00,0.69605,0.6961,0.69605,0.6961,443200000.0
2007-10-23 12:51:00,0.6961,0.6961,0.69595,0.69605,978300002.0
2007-10-23 12:52:00,0.696,0.69605,0.69595,0.69605,1273099991.0
2007-10-23 12:53:00,0.69605,0.6962,0.69605,0.6962,787999993.0
2007-10-23 12:54:00,0.6962,0.6963,0.6961,0.6963,1037500000.0
2007-10-23 12:55:00,0.6963,0.6964,0.6963,0.69635,1037500000.0
2007-10-23 12:56:00,0.69635,0.6964,0.6963,0.6963,1146400000.0
2007-10-23 12:57:00,0.6963,0.6963,0.6962,0.6963,1007799994.0
2007-10-23 12:58:00,0.69635,0.69635,0.69625,0.69625,1007799994.0
2007-10-23 12:59:00,0.6963,0.6963,0.6962,0.6962,1936900000.0
2007-10-23 13:00:00,0.6963,0.6964,0.69625,0.6964,1936900000.0
2007-10-23 13:01:00,0.6964,0.6965,0.6964,0.6964,957600004.0
2007-10-23 13:02:00,0.6965,0.6965,0.6964,0.6965,1351399990.0
2007-10-23 13:03:00,0.6966,0.6966,0.6965,0.69655,1351399990.0
2007-10-23 13:04:00,0.69655,0.6968,0.69655,0.6968,1313599997.0
2007-10-23 13:05:00,0.6966,0.6967,0.6966,0.6967,1459999999.0
2007-10-23 13:06:00,0.6968,0.6968,0.6967,0.6967,1459999999.0
2007-10-23 13:07:00,0.6968,0.6968,0.6967,0.6968,1459999999.0
2007-10-23 13:08:00,0.6968,0.6968,0.69645,0.69655,1459999999.0
2007-10-23 13:09:00,0.69655,0.6966,0.6961,0.6962,1641799997.0
2007-10-23 13:10:00,0.6962,0.69635,0.6962,0.69625,842400000.0
2007-10-23 13:11:00,0.69625,0.6964,0.69625,0.69635,1941400011.0
2007-10-23 13:12:00,0.69635,0.69645,0.6963,0.69645,795599998.0
2007-10-23 13:13:00,0.69645,0.69645,0.6963,0.69635,1780499998.0
2007-10-23 13:14:00,0.6964,0.69645,0.6963,0.6963,1594600000.0
2007-10-23 13:15:00,0.6963,0.6964,0.6963,0.6963,423300000.0
2007-10-23 13:16:00,0.6962,0.6963,0.6961,0.6961,1359599998.0
2007-10-23 13:17:00,0.6962,0.6962,0.69605,0.6962,1359599998.0
2007-10-23 13:18:00,0.6962,0.69625,0.69615,0.6962,1386299995.0
2007-10-23 13:19:00,0.6962,0.6962,0.69605,0.69605,1476399967.0
2007-10-23 13:20:00,0.6959,0.696,0.6959,0.696,944000000.0
2007-10-23 13:21:00,0.69605,0.6962,0.69605,0.69615,944000000.0
2007-10-23 13:22:00,0.6961,0.69615,0.69605,0.69605,231800000.0
2007-10-23 13:23:00,0.69605,0.6961,0.696,0.69605,1146700007.0
2007-10-23 13:24:00,0.6959,0.696,0.6959,0.696,1608499988.0
2007-10-23 13:25:00,0.6961,0.6961,0.6961,0.6961,1608499988.0
2007-10-23 13:26:00,0.696,0.696,0.6958,0.6959,1608499988.0
2007-10-23 13:27:00,0.69595,0.696,0.69585,0.69585,1608499988.0
2007-10-23 13:28:00,0.6957,0.6958,0.6957,0.6957,1523199997.0
2007-10-23 13:29:00,0.6958,0.6958,0.6956,0.6956,1523199997.0
2007-10-23 13:30:00,0.6957,0.6957,0.6956,0.6956,1523199997.0
2007-10-23 13:31:00,0.6954,0.6956,0.6954,0.6955,1263799993.0
2007-10-23 13:32:00,0.6954,0.6955,0.6954,0.6955,1263799993.0
2007-10-23 13:33:00,0.6956,0.6957,0.6956,0.6956,1263799993.0
2007-10-23 13:34:00,0.6957,0.6957,0.6957,0.6957,1263799993.0
2007-10-23 13:35:00,0.69575,0.69585,0.69575,0.6958,1263799993.0
2007-10-23 13:36:00,0.6958,0.69585,0.6957,0.69585,1637799987.0
2007-10-23 13:37:00,0.69585,0.696,0.6958,0.696,1865699983.0
2007-10-23 13:38:00,0.696,0.696,0.6958,0.6958,1258699997.0
2007-10-23 13:39:00,0.6959,0.69595,0.69585,0.6959,1258699997.0
2007-10-23 13:40:00,0.6959,0.696,0.6959,0.696,1584200009.0
2007-10-23 13:41:00,0.6961,0.6961,0.6959,0.696,1584200009.0
2007-10-23 13:42:00,0.6959,0.6959,0.6958,0.6958,1584200009.0
2007-10-23 13:43:00,0.6959,0.696,0.69585,0.69595,1584200009.0
2007-10-23 13:44:00,0.69595,0.69605,0.69595,0.69595,1130400002.0
2007-10-23 13:45:00,0.6958,0.6961,0.6958,0.6959,1811200000.0
2007-10-23 13:46:00,0.69595,0.69605,0.6958,0.69585,1811200000.0
2007-10-23 13:47:00,0.6958,0.6959,0.6957,0.6958,1535200006.0
2007-10-23 13:48:00,0.69585,0.69595,0.6958,0.6959,1535200006.0
2007-10-23 13:50:00,0.6959,0.6959,0.6958,0.6958,1965999975.0
2007-10-23 13:51:00,0.6959,0.696,0.6957,0.6959,1965999975.0
2007-10-23 13:52:00,0.696,0.696,0.6959,0.6959,1965999975.0
2007-10-23 13:53:00,0.6958,0.6959,0.6958,0.6959,1965999975.0
2007-10-23 13:54:00,0.69595,0.696,0.69575,0.6958,1965999975.0
2007-10-23 13:55:00,0.6956,0.6957,0.6955,0.6956,1418200010.0
2007-10-23 13:56:00,0.6955,0.6956,0.6955,0.6955,1418200010.0
2007-10-23 13:57:00,0.6956,0.6956,0.6955,0.6956,1418200010.0
2007-10-23 13:58:00,0.69575,0.6958,0.69565,0.6957,1418200010.0
2007-10-23 13:59:00,0.6957,0.69575,0.69565,0.6957,1845600002.0
2007-10-23 14:00:00,0.6957,0.69575,0.6955,0.6957,1689599999.0
2007-10-23 14:01:00,0.6957,0.6959,0.69565,0.69585,1777599992.0
2007-10-23 14:02:00,0.69585,0.6959,0.6958,0.69585,2031999992.0
2007-10-23 14:03:00,0.69585,0.6961,0.6958,0.696,1578399986.0
2007-10-23 14:04:00,0.696,0.6962,0.6959,0.6959,1885200015.0
2007-10-23 14:05:00,0.6958,0.696,0.6958,0.6958,1885200015.0
2007-10-23 14:06:00,0.6959,0.6959,0.6957,0.6957,1885200015.0
2007-10-23 14:07:00,0.6956,0.6956,0.6955,0.6955,1885200015.0
2007-10-23 14:08:00,0.6954,0.6955,0.6954,0.6954,1885200015.0
2007-10-23 14:09:00,0.6955,0.6956,0.6954,0.6955,1885200015.0
2007-10-23 14:10:00,0.6956,0.6957,0.6956,0.6956,1885200015.0
2007-10-23 14:11:00,0.6957,0.6957,0.6956,0.6957,1885200015.0
2007-10-23 14:12:00,0.6957,0.6957,0.6956,0.6956,2125700004.0
2007-10-23 14:13:00,0.6957,0.6957,0.6956,0.6957,2125700004.0
2007-10-23 14:14:00,0.6957,0.69575,0.69565,0.6957,2125700004.0
2007-10-23 14:15:00,0.6957,0.69575,0.6955,0.6955,1747199998.0
2007-10-23 14:16:00,0.6955,0.6955,0.6954,0.6954,2088800002.0
2007-10-23 14:17:00,0.6955,0.6955,0.6954,0.6954,2088800002.0
2007-10-23 14:20:00,0.6953,0.6953,0.6952,0.6953,2088800002.0
2007-10-23 14:21:00,0.6954,0.6954,0.6953,0.6954,2088800002.0
2007-10-23 14:22:00,0.69545,0.6955,0.6954,0.69545,2088800002.0
2007-10-23 14:23:00,0.6955,0.6955,0.6954,0.6954,2072400003.0
2007-10-23 14:24:00,0.6955,0.69555,0.69545,0.69555,2072400003.0
2007-10-23 14:25:00,0.6954,0.6957,0.6954,0.6955,1724799990.0
2007-10-23 14:26:00,0.6956,0.69565,0.6955,0.6956,1724799990.0
2007-10-23 14:27:00,0.6954,0.6954,0.6954,0.6954,1425499996.0
2007-10-23 14:28:00,0.6955,0.6955,0.69535,0.6954,1425499996.0
2007-10-23 14:29:00,0.6954,0.6954,0.6953,0.6954,1552200003.0
2007-10-23 14:30:00,0.6954,0.69555,0.6953,0.69535,2126999987.0
2007-10-23 14:31:00,0.6954,0.6954,0.6953,0.6953,2023300018.0
2007-10-23 14:32:00,0.6954,0.6955,0.69535,0.69545,2023300018.0
2007-10-23 14:33:00,0.69545,0.69555,0.69545,0.6955,1791200011.0
2007-10-23 14:34:00,0.69545,0.69555,0.69545,0.6955,1378500013.0
2007-10-23 14:35:00,0.6954,0.6955,0.6954,0.6955,898400000.0
2007-10-23 14:36:00,0.69555,0.69555,0.6955,0.6955,898400000.0
2007-10-23 14:37:00,0.6955,0.6956,0.6955,0.69555,892799991.0
2007-10-23 14:38:00,0.6954,0.6955,0.6954,0.6955,1508699994.0
2007-10-23 14:39:00,0.6955,0.69555,0.69545,0.6955,1508699994.0
2007-10-23 14:40:00,0.69555,0.6957,0.6955,0.69565,1957599990.0
2007-10-23 14:41:00,0.69565,0.69565,0.69555,0.69565,1331100002.0
2007-10-23 14:42:00,0.69565,0.6957,0.6956,0.69565,2008300007.0
2007-10-23 14:44:00,0.6956,0.6957,0.6956,0.6957,1697000019.0
2007-10-23 14:45:00,0.6957,0.6957,0.6956,0.6957,1396699992.0
2007-10-23 14:46:00,0.69575,0.6958,0.6957,0.69575,1396699992.0
2007-10-23 14:47:00,0.69575,0.69585,0.6957,0.69585,2119099978.0
2007-10-23 14:48:00,0.6957,0.6958,0.6957,0.6957,2031000006.0
2007-10-23 14:49:00,0.6958,0.69585,0.69575,0.69575,2031000006.0
2007-10-23 14:50:00,0.6956,0.6956,0.6956,0.6956,1989100010.0
2007-10-23 14:52:00,0.6957,0.69575,0.69565,0.6957,1989100010.0
2007-10-23 14:53:00,0.6957,0.6957,0.69565,0.6957,2074399997.0
2007-10-23 14:54:00,0.6957,0.6957,0.6956,0.6957,1823899982.0
2007-10-23 14:55:00,0.6957,0.6957,0.69565,0.6957,778900007.0
2007-10-23 14:56:00,0.6957,0.6957,0.69565,0.6957,804000009.0
2007-10-23 14:57:00,0.6957,0.6957,0.6957,0.6957,1924900017.0
2007-10-23 14:58:00,0.6958,0.6958,0.69565,0.6957,1924900017.0
2007-10-23 14:59:00,0.6958,0.6958,0.6957,0.6958,1581200005.0
2007-10-23 15:00:00,0.69585,0.69585,0.69575,0.69585,1581200005.0
2007-10-23 15:01:00,0.69585,0.69585,0.6958,0.6958,1346999983.0
2007-10-23 15:02:00,0.6957,0.6959,0.6957,0.6959,1557000033.0
2007-10-23 15:03:00,0.6958,0.6959,0.6958,0.6958,1557000033.0
2007-10-23 15:04:00,0.69585,0.6959,0.6958,0.69585,1557000033.0
2007-10-23 15:05:00,0.69585,0.6959,0.69575,0.6958,2042199998.0
2007-10-23 15:06:00,0.6958,0.6958,0.6957,0.69575,2074800000.0
2007-10-23 15:07:00,0.69575,0.69575,0.69565,0.69565,1008799997.0
2007-10-23 15:08:00,0.69565,0.6958,0.69565,0.6957,1533399989.0
2007-10-23 15:09:00,0.6957,0.69575,0.6957,0.69575,658099997.0
2007-10-23 15:10:00,0.69575,0.69575,0.6957,0.6957,915999991.0
2007-10-23 15:11:00,0.6957,0.69575,0.69565,0.69575,1614100001.0
2007-10-23 15:12:00,0.69575,0.69575,0.69565,0.69565,1618999995.0
2007-10-23 15:13:00,0.6957,0.6957,0.6956,0.6957,988600002.0
2007-10-23 15:14:00,0.6956,0.6957,0.6956,0.6956,988600002.0
2007-10-23 15:15:00,0.6957,0.69575,0.69565,0.69565,988600002.0
2007-10-23 15:17:00,0.6957,0.6957,0.6957,0.6957,1547000002.0
2007-10-23 15:18:00,0.6956,0.6957,0.6956,0.6957,1547000002.0
2007-10-23 15:20:00,0.6958,0.69585,0.69575,0.6958,1547000002.0
2007-10-23 15:21:00,0.69575,0.6958,0.69565,0.69565,1739499996.0
2007-10-23 15:22:00,0.69565,0.69575,0.69565,0.6957,1731200004.0
2007-10-23 15:23:00,0.6957,0.6958,0.6957,0.69575,1011200000.0
2007-10-23 15:24:00,0.69575,0.6958,0.69575,0.6958,1535600005.0
2007-10-23 15:25:00,0.6958,0.6958,0.69575,0.69575,1051600001.0
2007-10-23 15:26:00,0.6958,0.6959,0.6958,0.6958,1216000002.0
2007-10-23 15:27:00,0.6957,0.6958,0.6957,0.6958,1216000002.0
2007-10-23 15:28:00,0.6957,0.6959,0.6957,0.6958,1216000002.0
2007-10-23 15:29:00,0.6959,0.6959,0.6958,0.6959,1216000002.0
2007-10-23 15:30:00,0.696,0.696,0.6958,0.6958,1216000002.0
2007-10-23 15:31:00,0.6959,0.6961,0.6959,0.6961,1216000002.0
2007-10-23 15:32:00,0.6961,0.6961,0.69605,0.6961,1671999999.0
2007-10-23 15:33:00,0.6961,0.69615,0.6961,0.6961,1223199998.0
2007-10-23 15:34:00,0.6961,0.6962,0.69605,0.69605,1802100019.0
2007-10-23 15:35:00,0.6961,0.6961,0.696,0.696,1238799989.0
2007-10-23 15:36:00,0.6961,0.6961,0.69605,0.69605,1238799989.0
2007-10-23 15:37:00,0.69605,0.69615,0.696,0.6961,1821700036.0
2007-10-23 15:38:00,0.6961,0.6961,0.696,0.69605,1454599989.0
2007-10-23 15:39:00,0.69605,0.6961,0.696,0.696,1716500018.0
2007-10-23 15:40:00,0.696,0.6961,0.696,0.6961,998199993.0
2007-10-23 15:41:00,0.6961,0.69615,0.696,0.6961,2064899985.0
2007-10-23 15:42:00,0.6961,0.6962,0.6961,0.69615,1614099983.0
2007-10-23 15:43:00,0.6962,0.6963,0.69615,0.6962,1236899995.0
2007-10-23 15:44:00,0.6962,0.69625,0.69615,0.69615,1931100014.0
2007-10-23 15:45:00,0.69615,0.6962,0.69605,0.69605,1277800008.0
2007-10-23 15:46:00,0.69605,0.6961,0.696,0.69605,838400003.0
2007-10-23 15:47:00,0.69605,0.6961,0.69605,0.6961,1281999995.0
2007-10-23 15:48:00,0.6961,0.6962,0.69605,0.6962,1592899997.0
2007-10-23 15:49:00,0.6962,0.6962,0.6961,0.69615,914399996.0
2007-10-23 15:50:00,0.69615,0.69615,0.69605,0.69615,1498399994.0
2007-10-23 15:51:00,0.69615,0.69615,0.6961,0.69615,1222300001.0
2007-10-23 15:52:00,0.69615,0.6962,0.6961,0.69615,702400000.0
2007-10-23 15:53:00,0.696,0.696,0.696,0.696,1970799979.0
2007-10-23 15:54:00,0.6961,0.6961,0.6961,0.6961,1970799979.0
2007-10-23 15:55:00,0.6961,0.6962,0.69605,0.69615,1970799979.0
2007-10-23 15:56:00,0.6961,0.6962,0.6961,0.6962,459500002.0
2007-10-23 15:57:00,0.6962,0.6963,0.6962,0.6963,903200000.0
2007-10-23 15:58:00,0.6963,0.69635,0.69625,0.69635,1937400015.0
2007-10-23 15:59:00,0.6963,0.6963,0.6962,0.6963,1668500001.0
2007-10-23 16:00:00,0.6963,0.69645,0.6963,0.6964,1668500001.0
2007-10-23 16:01:00,0.6963,0.6964,0.6963,0.6963,1611099998.0
2007-10-23 16:02:00,0.6964,0.6966,0.6964,0.6966,1611099998.0
2007-10-23 16:03:00,0.6966,0.6966,0.69655,0.69655,1689900005.0
2007-10-23 16:04:00,0.69655,0.69655,0.6965,0.6965,1178399998.0
2007-10-23 16:05:00,0.69645,0.6965,0.6963,0.69635,1912399998.0
2007-10-23 16:08:00,0.6964,0.6964,0.69635,0.6964,1199999993.0
2007-10-23 16:09:00,0.6964,0.6964,0.69635,0.6964,1184000001.0
2007-10-23 16:11:00,0.6964,0.69655,0.69635,0.6964,1074899997.0
2007-10-23 16:12:00,0.6963,0.6964,0.6963,0.6963,1127200001.0
2007-10-23 16:13:00,0.6964,0.6965,0.6964,0.69645,1127200001.0
2007-10-23 16:14:00,0.6963,0.6964,0.6963,0.6963,1471100000.0
2007-10-23 16:15:00,0.6964,0.69645,0.69635,0.69635,1471100000.0
2007-10-23 16:16:00,0.6964,0.69645,0.69635,0.69645,1537999995.0
2007-10-23 16:17:00,0.6964,0.69645,0.69635,0.6964,1884699981.0
2007-10-23 16:18:00,0.6964,0.6964,0.69625,0.69625,2024699996.0
2007-10-23 16:19:00,0.6963,0.6963,0.69615,0.69615,1101500012.0
2007-10-23 16:20:00,0.6962,0.6963,0.6962,0.6962,1162600000.0
2007-10-23 16:21:00,0.6962,0.6964,0.6962,0.6964,1006900001.0
2007-10-23 16:22:00,0.6962,0.6963,0.6962,0.6963,1422799996.0
2007-10-23 16:23:00,0.6963,0.6963,0.69615,0.6962,1422799996.0
2007-10-23 16:25:00,0.6961,0.69615,0.696,0.69605,2077599992.0
2007-10-23 16:26:00,0.69605,0.69605,0.696,0.69605,547200000.0
2007-10-23 16:27:00,0.696,0.696,0.6959,0.696,747200000.0
2007-10-23 16:28:00,0.696,0.69605,0.696,0.69605,747200000.0
2007-10-23 16:29:00,0.69605,0.69615,0.696,0.69615,1558400009.0
2007-10-23 16:30:00,0.6961,0.6961,0.696,0.696,2079999994.0
2007-10-23 16:31:00,0.69605,0.6961,0.69605,0.6961,2079999994.0
2007-10-23 16:32:00,0.6961,0.6961,0.69605,0.6961,1511999991.0
2007-10-23 16:33:00,0.69605,0.69605,0.69605,0.69605,916800004.0
2007-10-23 16:34:00,0.6961,0.6961,0.696,0.6961,1644499973.0
2007-10-23 16:35:00,0.696,0.6961,0.696,0.696,1644499973.0
2007-10-23 16:37:00,0.6961,0.6961,0.69605,0.69605,1644499973.0
2007-10-23 16:38:00,0.6959,0.696,0.6959,0.6959,1025899994.0
2007-10-23 16:39:00,0.696,0.69605,0.69595,0.696,1025899994.0
2007-10-23 16:40:00,0.696,0.69605,0.696,0.69605,1353500005.0
2007-10-23 16:41:00,0.69605,0.6961,0.696,0.696,1359600011.0
2007-10-23 16:42:00,0.696,0.6961,0.696,0.69605,2050399979.0
2007-10-23 16:43:00,0.6959,0.696,0.6957,0.6957,1450400000.0
2007-10-23 16:44:00,0.69585,0.69585,0.6956,0.6956,1450400000.0
2007-10-23 16:45:00,0.6956,0.6957,0.69555,0.6956,2077599993.0
2007-10-23 16:46:00,0.6956,0.69575,0.6956,0.6957,2071999971.0
2007-10-23 16:47:00,0.6956,0.6957,0.6954,0.6957,1782199986.0
2007-10-23 16:48:00,0.69575,0.69575,0.6956,0.6956,1782199986.0
2007-10-23 16:49:00,0.6956,0.6957,0.69555,0.69555,1521399995.0
2007-10-23 16:50:00,0.6954,0.6955,0.6954,0.6954,1942499984.0
2007-10-23 16:51:00,0.69545,0.6956,0.69545,0.6956,1942499984.0
2007-10-23 16:52:00,0.6956,0.6956,0.6955,0.6955,1547200007.0
2007-10-23 16:53:00,0.6956,0.6956,0.69555,0.6956,1547200007.0
2007-10-23 16:54:00,0.6956,0.6956,0.6955,0.69555,1130899997.0
2007-10-23 16:55:00,0.69555,0.69555,0.6953,0.6953,1554399995.0
2007-10-23 16:56:00,0.6953,0.6955,0.6953,0.69545,1350500000.0
2007-10-23 16:57:00,0.6953,0.6953,0.6952,0.6952,1792799972.0
2007-10-23 16:58:00,0.6951,0.6952,0.695,0.6952,1792799972.0
2007-10-23 16:59:00,0.6951,0.6952,0.6951,0.6952,1792799972.0
2007-10-23 17:00:00,0.69525,0.6954,0.69525,0.69535,1792799972.0
2007-10-23 17:01:00,0.69535,0.69535,0.69525,0.6953,1509599997.0
2007-10-23 17:02:00,0.6953,0.6953,0.6952,0.6953,1232099998.0
2007-10-23 17:03:00,0.69535,0.6954,0.6952,0.6952,1232099998.0
2007-10-23 17:04:00,0.6951,0.6951,0.695,0.695,1220799998.0
2007-10-23 17:05:00,0.6951,0.6952,0.6951,0.69515,1220799998.0
2007-10-23 17:06:00,0.695,0.6951,0.695,0.695,1923100001.0
2007-10-23 17:07:00,0.6951,0.6951,0.695,0.69505,1923100001.0
2007-10-23 17:08:00,0.6949,0.695,0.6949,0.695,1748799995.0
2007-10-23 17:09:00,0.69505,0.6951,0.695,0.6951,1748799995.0
2007-10-23 17:10:00,0.695,0.6951,0.695,0.695,785399995.0
2007-10-23 17:11:00,0.6951,0.6951,0.695,0.6951,785399995.0
2007-10-23 17:12:00,0.695,0.695,0.695,0.695,785399995.0
2007-10-23 17:13:00,0.6951,0.6951,0.695,0.69505,785399995.0
2007-10-23 17:14:00,0.6949,0.695,0.6947,0.695,1961600003.0
2007-10-23 17:15:00,0.6949,0.6951,0.6949,0.695,1961600003.0
2007-10-23 17:16:00,0.6951,0.6951,0.6951,0.6951,1961600003.0
2007-10-23 17:17:00,0.6952,0.6952,0.6951,0.6951,1961600003.0
2007-10-23 17:18:00,0.695,0.6951,0.695,0.695,1961600003.0
2007-10-23 17:19:00,0.6951,0.6951,0.695,0.6951,1961600003.0
2007-10-23 17:20:00,0.6952,0.6952,0.6951,0.6952,1961600003.0
2007-10-23 17:21:00,0.6953,0.6953,0.6952,0.6952,1961600003.0
2007-10-23 17:22:00,0.6951,0.6952,0.6951,0.6952,1961600003.0
2007-10-23 17:23:00,0.6951,0.6952,0.6951,0.6951,1961600003.0
2007-10-23 17:24:00,0.6952,0.6952,0.6951,0.6951,1961600003.0
2007-10-23 17:25:00,0.6952,0.6952,0.6951,0.6951,1961600003.0
2007-10-23 17:26:00,0.6951,0.69515,0.6951,0.69515,850099996.0
2007-10-23 17:27:00,0.695,0.6951,0.695,0.6951,1240000015.0
2007-10-23 17:29:00,0.695,0.6951,0.695,0.6951,1240000015.0
2007-10-23 17:30:00,0.695,0.695,0.695,0.695,1240000015.0
2007-10-23 17:32:00,0.6951,0.6951,0.695,0.695,1240000015.0
2007-10-23 17:33:00,0.69515,0.6952,0.69515,0.6952,1240000015.0
2007-10-23 17:34:00,0.69515,0.69525,0.69515,0.6952,2041700020.0
2007-10-23 17:35:00,0.69525,0.69525,0.69515,0.6952,2108400003.0
2007-10-23 17:36:00,0.6952,0.6952,0.6951,0.6952,1797600011.0
2007-10-23 17:37:00,0.69525,0.6953,0.6952,0.6953,1797600011.0
2007-10-23 17:38:00,0.6951,0.6952,0.6951,0.6952,925600000.0
2007-10-23 17:39:00,0.6953,0.69535,0.6953,0.6953,925600000.0
2007-10-23 17:40:00,0.6953,0.6953,0.69515,0.69525,1461899999.0
2007-10-23 17:41:00,0.69525,0.69525,0.69515,0.69515,1847899992.0
2007-10-23 17:42:00,0.69515,0.6952,0.69515,0.6952,784499985.0
2007-10-23 17:43:00,0.6952,0.6952,0.695,0.69515,1836799970.0
2007-10-23 17:44:00,0.69515,0.6952,0.6951,0.69515,1863999998.0
2007-10-23 17:45:00,0.695,0.6951,0.695,0.6951,1928000035.0
2007-10-23 17:46:00,0.6951,0.69525,0.6951,0.69515,1928000035.0
2007-10-23 17:47:00,0.69515,0.6952,0.6951,0.69515,2079799984.0
2007-10-23 17:49:00,0.69515,0.6952,0.69515,0.69515,1631699980.0
2007-10-23 17:50:00,0.69515,0.6952,0.69515,0.6952,1102100001.0
2007-10-23 17:51:00,0.6952,0.69525,0.6951,0.69525,2060499985.0
2007-10-23 17:52:00,0.69525,0.69525,0.6952,0.6952,1749599996.0
2007-10-23 17:53:00,0.6952,0.6952,0.6952,0.6952,975199993.0
2007-10-23 17:54:00,0.6952,0.6952,0.6952,0.6952,861600000.0
2007-10-23 17:55:00,0.6952,0.6952,0.6951,0.6951,1699999997.0
2007-10-23 17:56:00,0.6951,0.69525,0.6951,0.6952,952199988.0
2007-10-23 17:57:00,0.6952,0.69525,0.6952,0.6952,641599992.0
2007-10-23 17:58:00,0.6952,0.6952,0.6952,0.6952,360000000.0
2007-10-23 17:59:00,0.6952,0.6952,0.6952,0.6952,24000000.0
2007-10-23 18:00:00,0.6952,0.6952,0.6951,0.69515,1054899983.0
2007-10-23 18:01:00,0.6952,0.6952,0.69515,0.69515,1951299991.0
2007-10-23 18:02:00,0.69515,0.6952,0.6951,0.69515,2104499994.0
2007-10-23 18:03:00,0.69515,0.69525,0.69515,0.6952,1748999994.0
2007-10-23 18:04:00,0.6952,0.6953,0.6952,0.6952,1106000025.0
2007-10-23 18:05:00,0.6951,0.6951,0.6951,0.6951,1863300005.0
2007-10-23 18:06:00,0.69515,0.69515,0.69495,0.69495,1863300005.0
2007-10-23 18:07:00,0.695,0.6951,0.69485,0.6949,1371100001.0
2007-10-23 18:08:00,0.6949,0.6949,0.6948,0.6948,1823075144.0
2007-10-23 18:09:00,0.6949,0.695,0.6949,0.69495,1823075144.0
2007-10-23 18:10:00,0.695,0.695,0.6949,0.6949,522000001.0
2007-10-23 18:11:00,0.695,0.695,0.6949,0.69495,522000001.0
2007-10-23 18:12:00,0.69495,0.695,0.6949,0.69495,1178728818.0
2007-10-23 18:13:00,0.69495,0.69495,0.6949,0.6949,1447625422.0
2007-10-23 18:14:00,0.69495,0.69495,0.6949,0.69495,794407339.0
2007-10-23 18:15:00,0.69495,0.69495,0.6949,0.6949,1918800006.0
2007-10-23 18:16:00,0.69495,0.69495,0.6949,0.69495,1147999995.0
2007-10-23 18:17:00,0.69495,0.69495,0.6949,0.69495,1220199996.0
2007-10-23 18:18:00,0.69495,0.69495,0.69475,0.6948,1285299998.0
2007-10-23 18:19:00,0.6948,0.6948,0.6946,0.6946,2133499999.0
2007-10-23 18:20:00,0.69475,0.69485,0.6947,0.69475,2133499999.0
2007-10-23 18:21:00,0.6948,0.6949,0.6948,0.6949,1589599991.0
2007-10-23 18:22:00,0.6948,0.6948,0.6948,0.6948,1589599991.0
2007-10-23 18:23:00,0.69485,0.69495,0.69485,0.6949,1589599991.0
2007-10-23 18:24:00,0.69495,0.69495,0.69485,0.69495,1288099994.0
2007-10-23 18:25:00,0.69495,0.695,0.6949,0.6949,846400000.0
2007-10-23 18:26:00,0.6949,0.6949,0.69485,0.69485,1256000000.0
2007-10-23 18:27:00,0.69485,0.6949,0.6948,0.6949,1334699985.0
2007-10-23 18:28:00,0.6949,0.695,0.6949,0.695,1376800004.0
2007-10-23 18:29:00,0.695,0.69505,0.69495,0.69495,832000000.0
2007-10-23 18:30:00,0.69495,0.69505,0.6949,0.69495,1176800002.0
2007-10-23 18:31:00,0.69495,0.69505,0.69495,0.695,1001500018.0
2007-10-23 18:32:00,0.695,0.695,0.69495,0.695,660000010.0
2007-10-23 18:33:00,0.695,0.695,0.6949,0.6949,151500001.0
2007-10-23 18:34:00,0.6949,0.695,0.6949,0.695,1013599994.0
2007-10-23 18:35:00,0.695,0.695,0.695,0.695,731200000.0
2007-10-23 18:36:00,0.695,0.695,0.69495,0.69495,754500000.0
2007-10-23 18:37:00,0.695,0.69505,0.69495,0.695,1040899996.0
2007-10-23 18:38:00,0.695,0.695,0.6949,0.6949,664799994.0
2007-10-23 18:39:00,0.695,0.695,0.69485,0.6949,840700006.0
2007-10-23 18:40:00,0.6949,0.695,0.6949,0.69495,1051699992.0
2007-10-23 18:41:00,0.6949,0.695,0.6949,0.695,846399993.0
2007-10-23 18:42:00,0.695,0.6951,0.69495,0.69505,937200001.0
2007-10-23 18:43:00,0.69505,0.6951,0.695,0.6951,1067300015.0
2007-10-23 18:44:00,0.6951,0.6951,0.69505,0.69505,879199999.0
2007-10-23 18:45:00,0.69505,0.69505,0.69495,0.695,786000014.0
2007-10-23 18:46:00,0.69495,0.695,0.6949,0.69495,1235900024.0
2007-10-23 18:47:00,0.69495,0.6951,0.69495,0.69505,881699996.0
2007-10-23 18:48:00,0.69505,0.6952,0.69505,0.6951,695700006.0
2007-10-23 18:49:00,0.69505,0.69515,0.69505,0.69505,1132600001.0
2007-10-23 18:50:00,0.69505,0.69515,0.69485,0.69495,1813099993.0
2007-10-23 18:51:00,0.69495,0.695,0.6949,0.6949,1380399986.0
2007-10-23 18:52:00,0.69495,0.69505,0.6949,0.695,1216200004.0
2007-10-23 18:53:00,0.695,0.69505,0.69495,0.695,302400001.0
2007-10-23 18:54:00,0.695,0.695,0.695,0.695,228800000.0
2007-10-23 18:55:00,0.695,0.69505,0.69495,0.69505,798199989.0
2007-10-23 18:56:00,0.69505,0.69505,0.69495,0.69495,882000005.0
2007-10-23 18:57:00,0.695,0.695,0.6949,0.695,908699998.0
2007-10-23 18:58:00,0.695,0.69505,0.69495,0.69495,1581499994.0
2007-10-23 18:59:00,0.695,0.6951,0.695,0.69505,1357100024.0
2007-10-23 19:00:00,0.6951,0.6951,0.69505,0.6951,1165799993.0
2007-10-23 19:01:00,0.6951,0.6951,0.695,0.69505,431200000.0
2007-10-23 19:02:00,0.69505,0.69505,0.69495,0.695,1805499993.0
2007-10-23 19:03:00,0.695,0.69505,0.695,0.695,1142400033.0
2007-10-23 19:04:00,0.695,0.69505,0.695,0.69505,877600001.0
2007-10-23 19:05:00,0.69505,0.6952,0.69505,0.6951,1183999996.0
2007-10-23 19:06:00,0.6951,0.69515,0.69505,0.69505,1538799999.0
2007-10-23 19:07:00,0.69505,0.69515,0.69505,0.6951,1738700013.0
2007-10-23 19:08:00,0.6951,0.69515,0.69505,0.6951,1089000005.0
2007-10-23 19:09:00,0.69505,0.6952,0.69505,0.69515,762899997.0
2007-10-23 19:10:00,0.69515,0.69515,0.69515,0.69515,193600000.0
2007-10-23 19:11:00,0.69515,0.69515,0.69515,0.69515,257600000.0
2007-10-23 19:12:00,0.69515,0.69515,0.69505,0.6951,425200001.0
2007-10-23 19:13:00,0.6951,0.69515,0.69505,0.69515,1425999997.0
2007-10-23 19:14:00,0.69515,0.69515,0.69505,0.6951,605000003.0
2007-10-23 19:15:00,0.69505,0.69515,0.69505,0.69515,1752399991.0
2007-10-23 19:16:00,0.69515,0.6952,0.6951,0.69515,524800000.0
2007-10-23 19:17:00,0.69515,0.69525,0.69515,0.69525,809600000.0
2007-10-23 19:18:00,0.69525,0.69525,0.69515,0.6952,1238999977.0
2007-10-23 19:19:00,0.6952,0.6952,0.69515,0.6952,634299998.0
2007-10-23 19:20:00,0.6952,0.69525,0.6952,0.6952,665599997.0
2007-10-23 19:21:00,0.6952,0.6952,0.69515,0.69515,803199988.0
2007-10-23 19:22:00,0.69515,0.69515,0.69505,0.69505,856700000.0
2007-10-23 19:23:00,0.69505,0.6951,0.695,0.69505,1087400011.0
2007-10-23 19:24:00,0.69505,0.69515,0.695,0.69515,354700000.0
2007-10-23 19:25:00,0.6952,0.6952,0.6951,0.69515,675399999.0
2007-10-23 19:26:00,0.6952,0.6952,0.69505,0.6951,1658099998.0
2007-10-23 19:27:00,0.6951,0.69515,0.69505,0.69515,1894100013.0
2007-10-23 19:28:00,0.69515,0.69515,0.69505,0.69505,903200004.0
2007-10-23 19:29:00,0.6951,0.6951,0.69505,0.69505,1225099998.0
2007-10-23 19:30:00,0.69505,0.69515,0.69505,0.6951,1511500008.0
2007-10-23 19:31:00,0.6951,0.69515,0.6951,0.69515,993199998.0
2007-10-23 19:32:00,0.69515,0.69515,0.6951,0.6951,767399996.0
2007-10-23 19:33:00,0.69515,0.69515,0.69515,0.69515,218900000.0
2007-10-23 19:34:00,0.69515,0.69515,0.6951,0.69515,1014399991.0
2007-10-23 19:35:00,0.6951,0.6952,0.69505,0.6951,1293400009.0
2007-10-23 19:36:00,0.6951,0.6952,0.6951,0.69515,853400004.0
2007-10-23 19:37:00,0.69515,0.6952,0.6951,0.69515,432900002.0
2007-10-23 19:38:00,0.69515,0.6952,0.6951,0.6951,736399977.0
2007-10-23 19:39:00,0.69515,0.6952,0.6951,0.69515,474499998.0
2007-10-23 19:40:00,0.6952,0.6952,0.6951,0.69515,761500008.0
2007-10-23 19:41:00,0.69515,0.69515,0.6951,0.69515,306799998.0
2007-10-23 19:42:00,0.69515,0.69515,0.6951,0.69515,207200000.0
2007-10-23 19:43:00,0.69515,0.69515,0.6951,0.6951,184000000.0
2007-10-23 19:44:00,0.69515,0.69515,0.6951,0.69515,230000000.0
2007-10-23 19:45:00,0.69515,0.6952,0.6951,0.6952,805100000.0
2007-10-23 19:46:00,0.6952,0.6952,0.6951,0.69515,628499993.0
2007-10-23 19:47:00,0.69515,0.69515,0.69505,0.6951,552800011.0
2007-10-23 19:48:00,0.6951,0.6951,0.69505,0.6951,429200006.0
2007-10-23 19:49:00,0.6951,0.6951,0.69505,0.69505,633900002.0
2007-10-23 19:50:00,0.6951,0.69515,0.69505,0.6951,892700009.0
2007-10-23 19:51:00,0.6951,0.6951,0.6951,0.6951,321600000.0
2007-10-23 19:52:00,0.6951,0.6951,0.6951,0.6951,331200000.0
2007-10-23 19:53:00,0.6951,0.6951,0.69505,0.69505,227100000.0
2007-10-23 19:54:00,0.695,0.6951,0.695,0.6951,440399999.0
2007-10-23 19:55:00,0.6951,0.6951,0.69505,0.69505,184000002.0
2007-10-23 19:56:00,0.6951,0.6951,0.695,0.695,629300000.0
2007-10-23 19:57:00,0.695,0.6951,0.695,0.695,757399999.0
2007-10-23 19:58:00,0.69495,0.69505,0.69495,0.695,546800011.0
2007-10-23 19:59:00,0.695,0.695,0.695,0.695,456000000.0
2007-10-23 20:00:00,0.695,0.695,0.695,0.695,605600000.0
2007-10-23 20:01:00,0.695,0.6951,0.69495,0.6951,417000003.0
2007-10-23 20:02:00,0.69505,0.6951,0.695,0.6951,645900000.0
2007-10-23 20:03:00,0.6951,0.6951,0.695,0.69505,418100002.0
2007-10-23 20:04:00,0.69505,0.6951,0.69495,0.69495,533800002.0
2007-10-23 20:05:00,0.695,0.69505,0.69495,0.69505,603699994.0
2007-10-23 20:06:00,0.69505,0.69505,0.69495,0.69495,1026999991.0
2007-10-23 20:07:00,0.695,0.6951,0.69495,0.6951,438899996.0
2007-10-23 20:08:00,0.69505,0.6951,0.695,0.69505,678700000.0
2007-10-23 20:09:00,0.69505,0.6951,0.695,0.69505,867799998.0
2007-10-23 20:10:00,0.695,0.69505,0.695,0.695,313800000.0
2007-10-23 20:11:00,0.695,0.69505,0.695,0.69505,496600000.0
2007-10-23 20:12:00,0.69505,0.6951,0.695,0.6951,445900002.0
2007-10-23 20:13:00,0.69505,0.6951,0.695,0.695,813599998.0
2007-10-23 20:14:00,0.695,0.69505,0.695,0.695,1016000000.0
2007-10-23 20:15:00,0.695,0.695,0.69495,0.695,1037900020.0
2007-10-23 20:16:00,0.695,0.695,0.695,0.695,588000000.0
2007-10-23 20:17:00,0.695,0.695,0.69495,0.695,989400022.0
2007-10-23 20:18:00,0.695,0.69505,0.695,0.695,922800008.0
2007-10-23 20:19:00,0.695,0.69505,0.695,0.69505,1716099999.0
2007-10-23 20:20:00,0.69505,0.6951,0.69505,0.6951,1310400016.0
2007-10-23 20:21:00,0.6951,0.6951,0.6951,0.6951,851999999.0
2007-10-23 20:22:00,0.6951,0.69515,0.695,0.695,718000005.0
2007-10-23 20:23:00,0.695,0.69505,0.695,0.69505,1464800028.0
2007-10-23 20:24:00,0.69505,0.6951,0.695,0.695,418500000.0
2007-10-23 20:25:00,0.69505,0.69505,0.695,0.69505,663899998.0
2007-10-23 20:26:00,0.69505,0.6951,0.69505,0.69505,530400000.0
2007-10-23 20:27:00,0.69505,0.69505,0.695,0.695,1123600015.0
2007-10-23 20:28:00,0.695,0.695,0.6949,0.6949,816200000.0
2007-10-23 20:29:00,0.695,0.695,0.69495,0.695,816200000.0
2007-10-23 20:30:00,0.695,0.695,0.6949,0.695,1105699997.0
2007-10-23 20:31:00,0.695,0.695,0.69495,0.695,1047999989.0
2007-10-23 20:32:00,0.695,0.695,0.69495,0.69495,724899988.0
2007-10-23 20:33:00,0.695,0.6951,0.695,0.695,652299994.0
2007-10-23 20:34:00,0.69505,0.6951,0.695,0.69505,959000004.0
2007-10-23 20:35:00,0.69505,0.69505,0.69495,0.69505,897299991.0
2007-10-23 20:36:00,0.69505,0.6951,0.69505,0.6951,691599981.0
2007-10-23 20:37:00,0.6951,0.6951,0.695,0.69505,1014400002.0
2007-10-23 20:38:00,0.6951,0.6951,0.695,0.69505,643600018.0
2007-10-23 20:39:00,0.6951,0.6951,0.695,0.695,1037300022.0
2007-10-23 20:40:00,0.69505,0.69505,0.695,0.695,354899998.0
2007-10-23 20:41:00,0.69505,0.69505,0.695,0.69505,962999992.0
2007-10-23 20:42:00,0.69505,0.6951,0.695,0.6951,635099998.0
2007-10-23 20:43:00,0.6951,0.6951,0.695,0.695,563399996.0
2007-10-23 20:44:00,0.695,0.69505,0.695,0.695,200999994.0
2007-10-23 20:45:00,0.69495,0.695,0.69495,0.69495,718199992.0
2007-10-23 20:46:00,0.695,0.695,0.69495,0.69495,1186899990.0
2007-10-23 20:47:00,0.695,0.695,0.69495,0.695,890999997.0
2007-10-23 20:48:00,0.695,0.69505,0.69495,0.69495,1490299980.0
2007-10-23 20:49:00,0.69495,0.69505,0.69495,0.69505,1475499989.0
2007-10-23 20:50:00,0.69505,0.6951,0.695,0.695,1054600004.0
2007-10-23 20:51:00,0.69505,0.69505,0.695,0.69505,1249199963.0
2007-10-23 20:52:00,0.69505,0.6951,0.69505,0.69505,477599999.0
2007-10-23 20:53:00,0.69505,0.6951,0.69505,0.69505,429599998.0
2007-10-23 20:54:00,0.69505,0.69505,0.69505,0.69505,396000000.0
2007-10-23 20:55:00,0.69505,0.69505,0.695,0.695,491300000.0
2007-10-23 20:56:00,0.695,0.69505,0.69495,0.695,1034699986.0
2007-10-23 20:57:00,0.69495,0.695,0.69495,0.695,1328400020.0
2007-10-23 20:58:00,0.69495,0.6951,0.69495,0.695,939199974.0
2007-10-23 20:59:00,0.695,0.69505,0.695,0.69505,1091999981.0
2007-10-23 21:00:00,0.69505,0.69505,0.69495,0.695,894000002.0
2007-10-23 21:01:00,0.695,0.69505,0.695,0.69505,801600015.0
2007-10-23 21:02:00,0.69505,0.6951,0.69505,0.6951,490400000.0
2007-10-23 21:03:00,0.6951,0.69515,0.6951,0.6951,192000000.0
2007-10-23 21:04:00,0.6951,0.6951,0.695,0.69505,585800004.0
2007-10-23 21:05:00,0.69505,0.6951,0.695,0.6951,1015400020.0
2007-10-23 21:06:00,0.6951,0.69515,0.69505,0.69505,1071499999.0
2007-10-23 21:07:00,0.69505,0.6951,0.695,0.69505,830399997.0
2007-10-23 21:08:00,0.69505,0.6951,0.695,0.69505,712100010.0
2007-10-23 21:09:00,0.69505,0.69515,0.69505,0.69505,500600006.0
2007-10-23 21:10:00,0.69505,0.69505,0.695,0.695,199299998.0
2007-10-23 21:11:00,0.69505,0.6951,0.695,0.6951,524799996.0
2007-10-23 21:12:00,0.6951,0.6951,0.6951,0.6951,288000000.0
2007-10-23 21:13:00,0.6951,0.6951,0.69505,0.69505,117300000.0
2007-10-23 21:14:00,0.69505,0.6951,0.69505,0.6951,328000000.0
2007-10-23 21:15:00,0.6951,0.6951,0.69505,0.6951,151600000.0
2007-10-23 21:16:00,0.6951,0.69515,0.6951,0.6951,391200000.0
2007-10-23 21:17:00,0.69515,0.69515,0.69505,0.6951,706700011.0
2007-10-23 21:18:00,0.6951,0.6951,0.6951,0.6951,220000000.0
2007-10-23 21:19:00,0.6951,0.6951,0.69505,0.6951,200199993.0
2007-10-23 21:20:00,0.69505,0.69515,0.69505,0.6951,313300009.0
2007-10-23 21:21:00,0.69505,0.6951,0.69505,0.6951,161600002.0
2007-10-23 21:22:00,0.6951,0.6951,0.69505,0.6951,405599999.0
2007-10-23 21:23:00,0.6951,0.69515,0.69505,0.69515,461799993.0
2007-10-23 21:24:00,0.69515,0.69515,0.6951,0.6951,318200000.0
2007-10-23 21:25:00,0.6951,0.6951,0.695,0.695,589100003.0
2007-10-23 21:26:00,0.69505,0.6951,0.695,0.6951,302800001.0
2007-10-23 21:27:00,0.6951,0.69515,0.69505,0.6951,244800000.0
2007-10-23 21:28:00,0.6951,0.6952,0.6951,0.6952,372400000.0
2007-10-23 21:29:00,0.69515,0.6952,0.69515,0.6952,395599997.0
2007-10-23 21:30:00,0.6952,0.6952,0.6951,0.6952,406600007.0
2007-10-23 21:31:00,0.6952,0.6952,0.69505,0.69505,1047000012.0
2007-10-23 21:32:00,0.69505,0.6951,0.69505,0.6951,498499987.0
2007-10-23 21:33:00,0.6951,0.6951,0.6951,0.6951,319200000.0
2007-10-23 21:34:00,0.6951,0.6951,0.69505,0.6951,552600000.0
2007-10-23 21:35:00,0.6951,0.6951,0.695,0.69505,276600002.0
2007-10-23 21:36:00,0.69505,0.6951,0.69505,0.6951,423700000.0
2007-10-23 21:37:00,0.6951,0.6951,0.695,0.695,290199993.0
2007-10-23 21:38:00,0.6951,0.6951,0.6951,0.6951,44000000.0
2007-10-23 21:39:00,0.6951,0.6951,0.6951,0.6951,145600000.0
2007-10-23 21:40:00,0.6951,0.6951,0.695,0.6951,251600000.0
2007-10-23 21:41:00,0.6951,0.6951,0.69505,0.69505,629299992.0
2007-10-23 21:42:00,0.6951,0.6951,0.69505,0.6951,413900002.0
2007-10-23 21:43:00,0.6951,0.6951,0.69505,0.6951,362699988.0
2007-10-23 21:44:00,0.6951,0.69515,0.69505,0.6951,483200000.0
2007-10-23 21:45:00,0.6951,0.6951,0.69505,0.69505,558200005.0
2007-10-23 21:46:00,0.6951,0.6951,0.69505,0.69505,197000000.0
2007-10-23 21:47:00,0.69505,0.69515,0.69505,0.6951,731400003.0
2007-10-23 21:48:00,0.6951,0.69515,0.69505,0.69515,762200006.0
2007-10-23 21:49:00,0.69515,0.69515,0.69505,0.6951,630600000.0
2007-10-23 21:50:00,0.6951,0.69515,0.69505,0.6951,604900000.0
2007-10-23 21:51:00,0.6951,0.69515,0.69505,0.6951,857199986.0
2007-10-23 21:52:00,0.6951,0.69515,0.69505,0.6951,330699999.0
2007-10-23 21:53:00,0.6951,0.6951,0.6951,0.6951,312000000.0
2007-10-23 21:54:00,0.6951,0.6952,0.6951,0.69515,668200002.0
2007-10-23 21:55:00,0.69515,0.6952,0.6951,0.6952,345800002.0
2007-10-23 21:56:00,0.6952,0.6952,0.69515,0.69515,184300000.0
2007-10-23 21:57:00,0.6951,0.69515,0.6951,0.69515,253700000.0
2007-10-23 21:58:00,0.69515,0.69515,0.69515,0.69515,116000000.0
2007-10-23 21:59:00,0.69515,0.6952,0.69505,0.6952,319900001.0
2007-10-23 22:00:00,0.6952,0.6952,0.69505,0.69515,426500000.0
2007-10-23 22:01:00,0.69515,0.6952,0.69515,0.6952,153600000.0
2007-10-23 22:02:00,0.6952,0.6952,0.69505,0.6952,548500001.0
2007-10-23 22:03:00,0.6952,0.69525,0.6952,0.69525,264000000.0
2007-10-23 22:04:00,0.69525,0.6953,0.69515,0.6953,399700001.0
2007-10-23 22:05:00,0.6953,0.6953,0.6952,0.69525,189400000.0
2007-10-23 22:06:00,0.69525,0.69525,0.69505,0.69515,435500000.0
2007-10-23 22:07:00,0.69515,0.69515,0.69505,0.6951,370700000.0
2007-10-23 22:08:00,0.6951,0.6952,0.6951,0.6952,391700000.0
2007-10-23 22:09:00,0.6952,0.6952,0.69515,0.6952,535600010.0
2007-10-23 22:10:00,0.6952,0.6952,0.69515,0.6952,387000000.0
2007-10-23 22:11:00,0.6952,0.6953,0.69515,0.69525,371199995.0
2007-10-23 22:12:00,0.69525,0.69525,0.6952,0.69525,84800000.0
2007-10-23 22:13:00,0.69525,0.69525,0.6952,0.69525,100800000.0
2007-10-23 22:14:00,0.69525,0.69525,0.69525,0.69525,8800000.0
2007-10-23 22:15:00,0.69525,0.69525,0.6952,0.6952,61000000.0
2007-10-23 22:16:00,0.6952,0.69525,0.6952,0.6952,170400002.0
2007-10-23 22:17:00,0.6952,0.6953,0.6952,0.6952,360500002.0
2007-10-23 22:18:00,0.69525,0.69525,0.6952,0.69525,189700000.0
2007-10-23 22:19:00,0.6952,0.69525,0.6952,0.69525,112500000.0
2007-10-23 22:20:00,0.69525,0.6953,0.6952,0.69525,238500000.0
2007-10-23 22:21:00,0.6953,0.6953,0.6952,0.6953,386200000.0
2007-10-23 22:22:00,0.6953,0.6953,0.6952,0.69525,189500000.0
2007-10-23 22:23:00,0.69525,0.6953,0.6952,0.6953,190500000.0
2007-10-23 22:24:00,0.69525,0.6953,0.69525,0.6953,282399999.0
2007-10-23 22:25:00,0.6953,0.6953,0.6953,0.6953,160000000.0
2007-10-23 22:26:00,0.69525,0.6953,0.6952,0.6953,140300000.0
2007-10-23 22:27:00,0.6953,0.6953,0.6953,0.6953,88000000.0
2007-10-23 22:28:00,0.6953,0.6953,0.69525,0.69525,104600000.0
2007-10-23 22:29:00,0.69525,0.6953,0.6952,0.6953,201300001.0
2007-10-23 22:30:00,0.6953,0.6953,0.6952,0.6953,275300002.0
2007-10-23 22:31:00,0.6953,0.6953,0.6952,0.6952,141600000.0
2007-10-23 22:32:00,0.6952,0.6952,0.69515,0.6952,328000000.0
2007-10-23 22:33:00,0.6952,0.6952,0.6951,0.6952,655100004.0
2007-10-23 22:34:00,0.6952,0.6952,0.6952,0.6952,408000000.0
2007-10-23 22:35:00,0.6952,0.6952,0.6952,0.6952,236000000.0
2007-10-23 22:36:00,0.6952,0.6952,0.69515,0.6952,104000000.0
2007-10-23 22:37:00,0.6952,0.6952,0.6951,0.6951,649600017.0
2007-10-23 22:38:00,0.6951,0.6952,0.6951,0.6952,421300002.0
2007-10-23 22:39:00,0.6952,0.6952,0.69515,0.69515,149000001.0
2007-10-23 22:40:00,0.69515,0.6952,0.69515,0.6952,144200001.0
2007-10-23 22:41:00,0.6952,0.69525,0.69515,0.6952,317100006.0
2007-10-23 22:42:00,0.6952,0.6953,0.6952,0.69525,95300000.0
2007-10-23 22:43:00,0.6953,0.6953,0.69515,0.6953,508500007.0
2007-10-23 22:44:00,0.6953,0.6953,0.6952,0.6952,791099999.0
2007-10-23 22:45:00,0.6953,0.6953,0.6952,0.6953,698999993.0
2007-10-23 22:46:00,0.69525,0.6953,0.69525,0.6953,364500000.0
2007-10-23 22:47:00,0.6953,0.6953,0.6952,0.6953,358400002.0
2007-10-23 22:48:00,0.6953,0.6953,0.6952,0.6952,1398099998.0
2007-10-23 22:49:00,0.6952,0.6953,0.6952,0.69525,813100008.0
2007-10-23 22:50:00,0.69525,0.6953,0.69525,0.6953,517400000.0
2007-10-23 22:51:00,0.6953,0.6953,0.69525,0.69525,35600000.0
2007-10-23 22:52:00,0.69525,0.6953,0.69525,0.6953,152600000.0
2007-10-23 22:53:00,0.6953,0.6953,0.69515,0.6953,228800010.0
2007-10-23 22:54:00,0.69525,0.6953,0.6952,0.6952,66400000.0
2007-10-23 22:55:00,0.69525,0.6953,0.69515,0.6953,193399999.0
2007-10-23 22:56:00,0.6953,0.6953,0.69525,0.69525,707700007.0
2007-10-23 22:57:00,0.69525,0.6953,0.6952,0.6952,785599995.0
2007-10-23 22:58:00,0.6952,0.6953,0.69515,0.69515,733899994.0
2007-10-23 22:59:00,0.6952,0.6954,0.6952,0.6953,369099998.0
2007-10-23 23:00:00,0.6953,0.6954,0.6952,0.6952,449500000.0
2007-10-23 23:01:00,0.6952,0.6953,0.6952,0.6953,377700000.0
2007-10-23 23:02:00,0.69525,0.69525,0.69525,0.69525,158400000.0
2007-10-23 23:03:00,0.69525,0.69525,0.69525,0.69525,144000000.0
2007-10-23 23:04:00,0.69525,0.69535,0.6951,0.69525,443900000.0
2007-10-23 23:05:00,0.69525,0.6953,0.69515,0.6953,202200000.0
2007-10-23 23:06:00,0.6953,0.6953,0.6953,0.6953,186400000.0
2007-10-23 23:07:00,0.6953,0.6954,0.6953,0.6953,332000000.0
2007-10-23 23:08:00,0.6953,0.6954,0.69525,0.6954,103700000.0
2007-10-23 23:09:00,0.6954,0.6954,0.69535,0.69535,20000000.0
2007-10-23 23:10:00,0.69535,0.69535,0.6953,0.69535,27200000.0
2007-10-23 23:11:00,0.69535,0.69535,0.69535,0.69535,6600000.0
2007-10-23 23:12:00,0.69531,0.69535,0.69523,0.69523,594799997.0
2007-10-23 23:13:00,0.69522,0.69525,0.6952,0.69522,374499998.0
2007-10-23 23:14:00,0.69536,0.69536,0.69526,0.69527,463300003.0
2007-10-23 23:15:00,0.69522,0.69525,0.6952,0.69525,662800002.0
2007-10-23 23:16:00,0.69535,0.69535,0.69535,0.69535,9000000.0
2007-10-23 23:17:00,0.6953,0.6954,0.6953,0.69535,101900000.0
2007-10-23 23:18:00,0.69535,0.69545,0.6953,0.69545,95900000.0
2007-10-23 23:19:00,0.6954,0.6955,0.69535,0.69545,220400000.0
2007-10-23 23:20:00,0.6955,0.6955,0.69545,0.6955,176400006.0
2007-10-23 23:21:00,0.69545,0.6955,0.6953,0.69545,349500004.0
2007-10-23 23:22:00,0.69545,0.69545,0.69525,0.6953,234700003.0
2007-10-23 23:23:00,0.69535,0.69535,0.69525,0.69535,88200000.0
2007-10-23 23:24:00,0.69535,0.69545,0.6953,0.69535,110100000.0
2007-10-23 23:25:00,0.69535,0.69545,0.69535,0.69545,130800000.0
2007-10-23 23:26:00,0.69545,0.6955,0.69535,0.6955,145300000.0
2007-10-23 23:27:00,0.6955,0.6955,0.69535,0.6954,115400000.0
2007-10-23 23:28:00,0.6954,0.6954,0.69535,0.6954,159200000.0
2007-10-23 23:29:00,0.6954,0.6954,0.69535,0.69535,123000000.0
2007-10-23 23:30:00,0.69535,0.69545,0.69525,0.6954,184400000.0
2007-10-23 23:31:00,0.6954,0.69545,0.69535,0.6954,161300000.0
2007-10-23 23:32:00,0.6954,0.69545,0.6953,0.69545,129200000.0
2007-10-23 23:33:00,0.69545,0.69545,0.6954,0.6954,21200000.0
2007-10-23 23:34:00,0.6954,0.69545,0.69535,0.69535,105200000.0
2007-10-23 23:35:00,0.69535,0.6954,0.6953,0.6954,86900000.0
2007-10-23 23:36:00,0.6954,0.69545,0.69535,0.69545,132700000.0
2007-10-23 23:37:00,0.6954,0.69545,0.69525,0.6953,154200000.0
2007-10-23 23:38:00,0.6953,0.69535,0.69525,0.69535,104200000.0
2007-10-23 23:39:00,0.69535,0.69535,0.6953,0.6953,78800000.0
2007-10-23 23:40:00,0.6953,0.69535,0.6953,0.6953,128200000.0
2007-10-23 23:41:00,0.69525,0.6953,0.69525,0.6953,228900000.0
2007-10-23 23:42:00,0.6953,0.6953,0.6953,0.6953,112000000.0
2007-10-23 23:43:00,0.6953,0.69535,0.6951,0.69535,274200000.0
2007-10-23 23:44:00,0.6953,0.6953,0.6952,0.6952,246400000.0
2007-10-23 23:45:00,0.6952,0.69525,0.6951,0.69525,129300000.0
2007-10-23 23:46:00,0.6951,0.6952,0.6951,0.69515,200499999.0
2007-10-23 23:47:00,0.69515,0.6952,0.69515,0.6952,85500000.0
2007-10-23 23:48:00,0.69515,0.6952,0.69515,0.6952,102700000.0
2007-10-23 23:49:00,0.6952,0.6952,0.6951,0.6951,371100000.0
2007-10-23 23:50:00,0.6951,0.69525,0.6951,0.6952,279800000.0
2007-10-23 23:51:00,0.6952,0.6952,0.69505,0.69505,286899993.0
2007-10-23 23:52:00,0.69505,0.6953,0.69505,0.6952,363799999.0
2007-10-23 23:53:00,0.6952,0.69525,0.6952,0.69525,164000000.0
2007-10-23 23:54:00,0.6952,0.69535,0.6952,0.6953,142400000.0
2007-10-23 23:55:00,0.6953,0.69535,0.69525,0.6953,238100000.0
2007-10-23 23:56:00,0.69535,0.69535,0.69525,0.6953,205600000.0
2007-10-23 23:57:00,0.6953,0.6953,0.69525,0.69525,227699999.0
2007-10-23 23:58:00,0.6953,0.6953,0.69525,0.69525,227200000.0
2007-10-23 23:59:00,0.69525,0.69525,0.69525,0.69525,166400000.0
2007-10-24 00:00:00,0.69525,0.69525,0.69515,0.69525,185900000.0
2007-10-24 00:01:00,0.6952,0.69525,0.69515,0.6952,152800000.0
2007-10-24 00:02:00,0.6952,0.69525,0.6952,0.6952,88800000.0
2007-10-24 00:03:00,0.69525,0.69525,0.69525,0.69525,64000000.0
2007-10-24 00:04:00,0.6952,0.69525,0.69505,0.69505,831500004.0
2007-10-24 00:05:00,0.69515,0.6952,0.6951,0.69515,324700000.0
2007-10-24 00:06:00,0.6951,0.69535,0.69505,0.69525,767399997.0
2007-10-24 00:07:00,0.6953,0.69535,0.6952,0.6952,279300000.0
2007-10-24 00:08:00,0.6952,0.69535,0.6952,0.6953,196900000.0
2007-10-24 00:09:00,0.6953,0.6953,0.6953,0.6953,117600000.0
2007-10-24 00:10:00,0.6953,0.6953,0.6953,0.6953,92800000.0
2007-10-24 00:11:00,0.69525,0.6953,0.69525,0.6953,279299999.0
2007-10-24 00:12:00,0.6953,0.6953,0.6953,0.6953,184000000.0
2007-10-24 00:13:00,0.6953,0.6953,0.6953,0.6953,240800000.0
2007-10-24 00:14:00,0.6953,0.6953,0.69525,0.6953,349999994.0
2007-10-24 00:15:00,0.6953,0.69535,0.69525,0.6953,182899997.0
2007-10-24 00:16:00,0.6953,0.69535,0.6953,0.6953,168400000.0
2007-10-24 00:17:00,0.6953,0.69535,0.69525,0.69535,311400000.0
2007-10-24 00:18:00,0.69535,0.6954,0.69535,0.6954,105600000.0
2007-10-24 00:19:00,0.6954,0.6954,0.6953,0.6953,244000000.0
2007-10-24 00:20:00,0.69535,0.69535,0.69525,0.69525,317699996.0
2007-10-24 00:21:00,0.6953,0.6953,0.69525,0.6953,385099995.0
2007-10-24 00:22:00,0.6953,0.6953,0.69525,0.6953,532799995.0
2007-10-24 00:23:00,0.6953,0.6953,0.6953,0.6953,204800000.0
2007-10-24 00:24:00,0.6953,0.6953,0.69525,0.6953,221199999.0
2007-10-24 00:25:00,0.6953,0.6953,0.69525,0.6953,219699997.0
2007-10-24 00:26:00,0.6953,0.69535,0.69525,0.69535,137000000.0
2007-10-24 00:27:00,0.69535,0.69535,0.69515,0.69525,417600002.0
2007-10-24 00:28:00,0.6952,0.69525,0.69515,0.69525,753100014.0
2007-10-24 00:29:00,0.6953,0.6953,0.6951,0.69515,810400000.0
2007-10-24 00:30:00,0.69515,0.6952,0.69515,0.6952,517600000.0
2007-10-24 00:31:00,0.6952,0.69525,0.69515,0.6952,191700000.0
2007-10-24 00:32:00,0.69515,0.6952,0.69505,0.6951,416900001.0
2007-10-24 00:33:00,0.6951,0.6951,0.695,0.695,254899999.0
2007-10-24 00:34:00,0.69505,0.6951,0.695,0.69505,155699999.0
2007-10-24 00:35:00,0.69505,0.69505,0.695,0.695,44500000.0
2007-10-24 00:36:00,0.69505,0.6951,0.695,0.6951,167799995.0
2007-10-24 00:37:00,0.6951,0.6952,0.69505,0.6951,311599999.0
2007-10-24 00:38:00,0.69505,0.6951,0.695,0.69505,198500000.0
2007-10-24 00:39:00,0.695,0.6951,0.695,0.6951,110200000.0
2007-10-24 00:40:00,0.6951,0.6951,0.69495,0.69505,149100002.0
2007-10-24 00:41:00,0.695,0.6951,0.695,0.69505,188899999.0
2007-10-24 00:42:00,0.69505,0.6951,0.69505,0.69505,163400000.0
2007-10-24 00:43:00,0.6951,0.69515,0.69505,0.69515,178300000.0
2007-10-24 00:44:00,0.69515,0.69515,0.6951,0.6951,244800000.0
2007-10-24 00:45:00,0.6951,0.6951,0.69505,0.69505,112800000.0
2007-10-24 00:46:00,0.69505,0.69515,0.69505,0.69505,431099988.0
2007-10-24 00:47:00,0.69505,0.6951,0.69505,0.69505,293099995.0
2007-10-24 00:48:00,0.69505,0.6951,0.69505,0.6951,272000000.0
2007-10-24 00:49:00,0.69505,0.69525,0.69505,0.69525,473300003.0
2007-10-24 00:50:00,0.69525,0.6953,0.69525,0.6953,178000000.0
2007-10-24 00:51:00,0.6953,0.6953,0.69525,0.6953,104800000.0
2007-10-24 00:52:00,0.6953,0.6953,0.69525,0.6953,138499998.0
2007-10-24 00:53:00,0.6953,0.6954,0.6953,0.6954,216000000.0
2007-10-24 00:54:00,0.6954,0.6954,0.6954,0.6954,123200000.0
2007-10-24 00:55:00,0.6954,0.6954,0.69535,0.6954,404500000.0
2007-10-24 00:56:00,0.6954,0.6954,0.69535,0.69535,188800000.0
2007-10-24 00:57:00,0.69535,0.6954,0.69535,0.69535,171300000.0
2007-10-24 00:58:00,0.69535,0.6954,0.6953,0.6953,341300000.0
2007-10-24 00:59:00,0.6953,0.69535,0.6953,0.69535,500600005.0
2007-10-24 01:00:00,0.69535,0.69535,0.69525,0.69525,272800000.0
2007-10-24 01:01:00,0.69525,0.6953,0.6952,0.6953,477300003.0
2007-10-24 01:02:00,0.69525,0.6953,0.6952,0.6953,335400000.0
2007-10-24 01:03:00,0.69525,0.69535,0.69525,0.69535,294300000.0
2007-10-24 01:04:00,0.69535,0.69535,0.6953,0.69535,303900005.0
2007-10-24 01:05:00,0.69535,0.69545,0.69535,0.6954,377999998.0
2007-10-24 01:06:00,0.6954,0.69545,0.6954,0.6954,166400000.0
2007-10-24 01:07:00,0.6954,0.69545,0.6954,0.6954,304000000.0
2007-10-24 01:08:00,0.6954,0.6954,0.69535,0.69535,128000000.0
2007-10-24 01:09:00,0.69535,0.69535,0.6953,0.69535,90800000.0
2007-10-24 01:10:00,0.69535,0.6954,0.6953,0.69535,292400000.0
2007-10-24 01:11:00,0.6953,0.69535,0.6953,0.69535,171299998.0
2007-10-24 01:12:00,0.69535,0.69535,0.69515,0.6953,259299995.0
2007-10-24 01:13:00,0.6953,0.6954,0.6953,0.6954,125800000.0
2007-10-24 01:14:00,0.6954,0.6954,0.6953,0.6953,107500000.0
2007-10-24 01:15:00,0.69535,0.6954,0.6953,0.6954,121900000.0
2007-10-24 01:16:00,0.6954,0.6954,0.6953,0.69535,174000000.0
2007-10-24 01:17:00,0.69535,0.6954,0.6953,0.69535,127300000.0
2007-10-24 01:18:00,0.6954,0.6954,0.6954,0.6954,233600000.0
2007-10-24 01:19:00,0.6954,0.69545,0.69535,0.69535,68800000.0
2007-10-24 01:20:00,0.69535,0.6954,0.6953,0.6954,329400000.0
2007-10-24 01:21:00,0.6954,0.6954,0.69525,0.6953,251400008.0
2007-10-24 01:22:00,0.6953,0.69535,0.6953,0.69535,159400000.0
2007-10-24 01:23:00,0.69535,0.69535,0.69525,0.69525,178800002.0
2007-10-24 01:24:00,0.69525,0.6953,0.69525,0.6953,348800010.0
2007-10-24 01:25:00,0.6953,0.6953,0.6953,0.6953,70400000.0
2007-10-24 01:26:00,0.6953,0.6953,0.69525,0.69525,346799990.0
2007-10-24 01:27:00,0.6953,0.6953,0.69525,0.6953,508700006.0
2007-10-24 01:28:00,0.6953,0.6953,0.69525,0.69525,166200000.0
2007-10-24 01:29:00,0.69525,0.6953,0.6952,0.6952,187800000.0
2007-10-24 01:30:00,0.6953,0.6953,0.69525,0.6953,92000000.0
2007-10-24 01:31:00,0.6953,0.6953,0.6952,0.6953,307399999.0
2007-10-24 01:32:00,0.6953,0.6953,0.6952,0.69525,466199999.0
2007-10-24 01:33:00,0.69525,0.6953,0.69525,0.6953,147399998.0
2007-10-24 01:34:00,0.6953,0.6953,0.6952,0.6953,171100001.0
2007-10-24 01:35:00,0.6953,0.6953,0.69525,0.6953,154600000.0
2007-10-24 01:36:00,0.6953,0.6953,0.69525,0.6953,320800013.0
2007-10-24 01:37:00,0.69525,0.6954,0.69525,0.6954,635200018.0
2007-10-24 01:38:00,0.69535,0.6954,0.6953,0.6954,140900000.0
2007-10-24 01:39:00,0.6954,0.6954,0.69525,0.6954,369299993.0
2007-10-24 01:40:00,0.6954,0.69545,0.69535,0.69545,323200000.0
2007-10-24 01:41:00,0.69545,0.69545,0.6954,0.6954,222100000.0
2007-10-24 01:42:00,0.6954,0.6955,0.6954,0.6955,352500000.0
2007-10-24 01:43:00,0.6955,0.6955,0.6954,0.69545,218800000.0
2007-10-24 01:44:00,0.69545,0.6955,0.6954,0.6955,181800000.0
2007-10-24 01:45:00,0.69545,0.6955,0.69545,0.69545,224000000.0
2007-10-24 01:46:00,0.69545,0.6955,0.69545,0.6955,167200000.0
2007-10-24 01:47:00,0.6955,0.6955,0.6954,0.6955,151900000.0
2007-10-24 01:48:00,0.6955,0.6955,0.6955,0.6955,76000000.0
2007-10-24 01:49:00,0.69545,0.6955,0.6954,0.6955,130300000.0
2007-10-24 01:50:00,0.6955,0.6955,0.69545,0.6955,206400000.0
2007-10-24 01:51:00,0.6955,0.6955,0.69545,0.69545,192300000.0
2007-10-24 01:52:00,0.69545,0.6955,0.69545,0.6955,126400000.0
2007-10-24 01:53:00,0.6955,0.6955,0.6955,0.6955,92000000.0
2007-10-24 01:54:00,0.6955,0.6955,0.69545,0.6955,51800000.0
2007-10-24 01:55:00,0.6955,0.6955,0.6954,0.6954,75600000.0
2007-10-24 01:56:00,0.6955,0.6955,0.6955,0.6955,72600000.0
2007-10-24 01:57:00,0.69545,0.6955,0.69545,0.6955,153600000.0
2007-10-24 01:58:00,0.6955,0.6955,0.69545,0.6955,192000000.0
2007-10-24 01:59:00,0.6955,0.6955,0.69545,0.6955,108000000.0
2007-10-24 02:00:00,0.6955,0.6955,0.69525,0.6953,516199991.0
2007-10-24 02:01:00,0.6953,0.6954,0.69525,0.6954,733400001.0
2007-10-24 02:02:00,0.6954,0.69545,0.6954,0.6954,629599973.0
2007-10-24 02:03:00,0.6954,0.6954,0.69535,0.69535,422399998.0
2007-10-24 02:04:00,0.69535,0.6954,0.69535,0.69535,608000017.0
2007-10-24 02:05:00,0.69535,0.69545,0.69535,0.6954,812099981.0
2007-10-24 02:06:00,0.69535,0.6954,0.69535,0.6954,559699985.0
2007-10-24 02:07:00,0.6954,0.6954,0.69535,0.6954,358799995.0
2007-10-24 02:08:00,0.6954,0.6955,0.69535,0.69535,575999977.0
2007-10-24 02:09:00,0.6954,0.6954,0.69535,0.6954,292399996.0
2007-10-24 02:10:00,0.6954,0.69545,0.69535,0.6954,1133000013.0
2007-10-24 02:11:00,0.6954,0.6954,0.69535,0.69535,284799999.0
2007-10-24 02:12:00,0.69535,0.69545,0.69525,0.69525,367499994.0
2007-10-24 02:13:00,0.6953,0.69535,0.69525,0.69535,752299995.0
2007-10-24 02:14:00,0.69535,0.69535,0.69525,0.6953,187200000.0
2007-10-24 02:15:00,0.6953,0.69535,0.6953,0.69535,219200000.0
2007-10-24 02:16:00,0.69535,0.69535,0.6951,0.6951,204800000.0
2007-10-24 02:17:00,0.6951,0.6951,0.6951,0.6951,123200000.0
2007-10-24 02:18:00,0.6951,0.6952,0.69505,0.6951,662199998.0
2007-10-24 02:19:00,0.6951,0.69525,0.6951,0.6951,333100000.0
2007-10-24 02:20:00,0.6951,0.6952,0.6951,0.6952,298800000.0
2007-10-24 02:21:00,0.6952,0.69525,0.69515,0.6952,134000000.0
2007-10-24 02:22:00,0.6952,0.69525,0.6951,0.6951,191900000.0
2007-10-24 02:23:00,0.6951,0.69515,0.6951,0.6951,181199994.0
2007-10-24 02:24:00,0.6951,0.6951,0.69505,0.6951,421500009.0
2007-10-24 02:25:00,0.6951,0.6952,0.6951,0.6952,126900000.0
2007-10-24 02:26:00,0.6952,0.6953,0.6952,0.6953,266800000.0
2007-10-24 02:27:00,0.6953,0.6953,0.69525,0.69525,355699999.0
2007-10-24 02:28:00,0.69525,0.6953,0.69525,0.6953,440799991.0
2007-10-24 02:29:00,0.6953,0.6953,0.6953,0.6953,155200000.0
2007-10-24 02:30:00,0.6953,0.6953,0.69525,0.6953,374800000.0
2007-10-24 02:31:00,0.6953,0.6953,0.69525,0.6953,180000000.0
2007-10-24 02:32:00,0.6953,0.6953,0.69525,0.6953,297199999.0
2007-10-24 02:33:00,0.6953,0.6954,0.69525,0.69525,766299989.0
2007-10-24 02:34:00,0.6953,0.6953,0.69525,0.6953,91600000.0
2007-10-24 02:35:00,0.6953,0.6953,0.6952,0.69525,183799998.0
2007-10-24 02:36:00,0.69525,0.69525,0.6952,0.69525,177500000.0
2007-10-24 02:37:00,0.6952,0.69535,0.69515,0.69525,526999995.0
2007-10-24 02:38:00,0.69525,0.6953,0.69525,0.69525,108000000.0
2007-10-24 02:39:00,0.69525,0.6953,0.69505,0.6951,425900002.0
2007-10-24 02:40:00,0.69505,0.69515,0.69505,0.6951,738900007.0
2007-10-24 02:41:00,0.6951,0.6952,0.69505,0.69515,676700000.0
2007-10-24 02:42:00,0.69515,0.69525,0.69515,0.6952,198099998.0
2007-10-24 02:43:00,0.6952,0.6952,0.6952,0.6952,104800000.0
2007-10-24 02:44:00,0.6952,0.6952,0.6951,0.6952,178100000.0
2007-10-24 02:45:00,0.69515,0.6952,0.6951,0.69515,1006399971.0
2007-10-24 02:46:00,0.69515,0.6952,0.6951,0.6951,462899997.0
2007-10-24 02:47:00,0.6951,0.6951,0.695,0.6951,963000000.0
2007-10-24 02:48:00,0.69505,0.69515,0.69505,0.69515,619799989.0
2007-10-24 02:49:00,0.69515,0.69525,0.6951,0.69525,274999997.0
2007-10-24 02:50:00,0.6952,0.69525,0.69515,0.6952,206999997.0
2007-10-24 02:51:00,0.6952,0.69525,0.6951,0.6951,331999999.0
2007-10-24 02:52:00,0.6951,0.6952,0.69505,0.6952,468600001.0
2007-10-24 02:53:00,0.69515,0.6952,0.69515,0.6952,342900000.0
2007-10-24 02:54:00,0.69515,0.6952,0.6951,0.6951,244300000.0
2007-10-24 02:55:00,0.69515,0.69525,0.69505,0.69515,530100000.0
2007-10-24 02:56:00,0.69515,0.69525,0.6951,0.69515,550800002.0
2007-10-24 02:57:00,0.69515,0.6952,0.69515,0.6952,157600000.0
2007-10-24 02:58:00,0.6952,0.69525,0.69515,0.69515,396800004.0
2007-10-24 02:59:00,0.6952,0.6953,0.69515,0.6953,1234400002.0
2007-10-24 03:00:00,0.6953,0.6953,0.6952,0.69525,376100000.0
2007-10-24 03:01:00,0.69525,0.69535,0.69525,0.69525,245300000.0
2007-10-24 03:02:00,0.69525,0.6953,0.6952,0.6952,337200000.0
2007-10-24 03:03:00,0.6952,0.69525,0.69515,0.69515,295200000.0
2007-10-24 03:04:00,0.6952,0.6952,0.6952,0.6952,287200000.0
2007-10-24 03:05:00,0.6952,0.69525,0.6952,0.69525,82900000.0
2007-10-24 03:06:00,0.69525,0.69525,0.6952,0.69525,176100000.0
2007-10-24 03:07:00,0.69525,0.69525,0.6952,0.6952,143400000.0
2007-10-24 03:08:00,0.6952,0.69525,0.6952,0.6952,310400000.0
2007-10-24 03:09:00,0.6952,0.69525,0.69515,0.69525,254300006.0
2007-10-24 03:10:00,0.69525,0.6953,0.69515,0.6953,267200006.0
2007-10-24 03:11:00,0.6953,0.6953,0.6952,0.6953,184000002.0
2007-10-24 03:12:00,0.6953,0.6953,0.6952,0.69525,166700000.0
2007-10-24 03:13:00,0.69525,0.6953,0.69525,0.6953,140400000.0
2007-10-24 03:14:00,0.6953,0.6953,0.6953,0.6953,122400000.0
2007-10-24 03:15:00,0.69525,0.6953,0.69525,0.6953,298000003.0
2007-10-24 03:16:00,0.6953,0.69535,0.69525,0.6953,689800001.0
2007-10-24 03:17:00,0.69535,0.69535,0.6953,0.6953,408000000.0
2007-10-24 03:18:00,0.6953,0.69535,0.69525,0.69535,910500029.0
2007-10-24 03:19:00,0.69535,0.6954,0.6953,0.6953,356700000.0
2007-10-24 03:20:00,0.6953,0.69535,0.6953,0.69535,364800000.0
2007-10-24 03:21:00,0.69535,0.6954,0.6953,0.6953,349300000.0
2007-10-24 03:22:00,0.6953,0.6953,0.69525,0.6953,856899999.0
2007-10-24 03:23:00,0.6953,0.69535,0.6953,0.69535,124000000.0
2007-10-24 03:24:00,0.69535,0.69535,0.69525,0.69535,215800002.0
2007-10-24 03:25:00,0.69535,0.6954,0.69535,0.6954,285600000.0
2007-10-24 03:26:00,0.6954,0.69555,0.6954,0.69555,387100000.0
2007-10-24 03:27:00,0.6955,0.6955,0.69535,0.69535,394600000.0
2007-10-24 03:28:00,0.6954,0.69545,0.6953,0.6954,342099996.0
2007-10-24 03:29:00,0.6954,0.6954,0.6954,0.6954,203200000.0
2007-10-24 03:30:00,0.6954,0.6955,0.69535,0.6954,868799995.0
2007-10-24 03:31:00,0.6954,0.6954,0.69535,0.6954,819899988.0
2007-10-24 03:32:00,0.6954,0.6954,0.6953,0.69535,575100001.0
2007-10-24 03:33:00,0.69535,0.6954,0.69535,0.6954,720800001.0
2007-10-24 03:34:00,0.6954,0.6956,0.6954,0.6955,383200000.0
2007-10-24 03:35:00,0.6956,0.6956,0.6955,0.6956,330400000.0
2007-10-24 03:36:00,0.6956,0.6956,0.69535,0.6954,955900013.0
2007-10-24 03:37:00,0.6954,0.6955,0.69535,0.6955,493900000.0
2007-10-24 03:38:00,0.6955,0.6955,0.69545,0.6955,285200000.0
2007-10-24 03:39:00,0.6955,0.6955,0.6954,0.6954,505200000.0
2007-10-24 03:40:00,0.6954,0.69555,0.69535,0.6955,455999996.0
2007-10-24 03:41:00,0.6955,0.69555,0.69545,0.6955,604800000.0
2007-10-24 03:42:00,0.6955,0.6956,0.69535,0.69535,860099996.0
2007-10-24 03:43:00,0.69535,0.69545,0.69535,0.6954,729100012.0
2007-10-24 03:44:00,0.6954,0.6954,0.69535,0.69535,877999981.0
2007-10-24 03:45:00,0.6954,0.6954,0.69535,0.6954,1121500001.0
2007-10-24 03:46:00,0.6954,0.6954,0.69525,0.6953,899400004.0
2007-10-24 03:47:00,0.6953,0.6953,0.6953,0.6953,268800000.0
2007-10-24 03:48:00,0.6953,0.6954,0.6953,0.6953,375200003.0
2007-10-24 03:49:00,0.6953,0.6954,0.69525,0.69535,886699989.0
2007-10-24 03:50:00,0.69535,0.6954,0.6953,0.69535,708600000.0
2007-10-24 03:51:00,0.69535,0.6955,0.69535,0.69545,673200000.0
2007-10-24 03:52:00,0.69545,0.6955,0.6954,0.6955,364400000.0
2007-10-24 03:53:00,0.6955,0.6955,0.69545,0.69545,692000000.0
2007-10-24 03:54:00,0.69545,0.6955,0.6954,0.69545,376800000.0
2007-10-24 03:55:00,0.69545,0.6955,0.6954,0.6955,377800000.0
2007-10-24 03:56:00,0.69545,0.6955,0.69545,0.6955,247600000.0
2007-10-24 03:57:00,0.6955,0.69555,0.6955,0.6955,536800000.0
2007-10-24 03:58:00,0.6955,0.6956,0.69545,0.6956,1177300001.0
2007-10-24 03:59:00,0.6956,0.69585,0.6956,0.6957,1365599999.0
2007-10-24 04:00:00,0.6957,0.6957,0.6956,0.69565,730400000.0
2007-10-24 04:01:00,0.69565,0.69575,0.6956,0.69575,877899996.0
2007-10-24 04:02:00,0.69575,0.6958,0.6957,0.6958,344400005.0
2007-10-24 04:03:00,0.6958,0.6959,0.69575,0.6959,1435600002.0
2007-10-24 04:04:00,0.6959,0.6959,0.6958,0.6958,802399994.0
2007-10-24 04:05:00,0.6958,0.6959,0.6958,0.69585,542399998.0
2007-10-24 04:06:00,0.6958,0.69585,0.69575,0.69585,942899995.0
2007-10-24 04:07:00,0.69585,0.69585,0.69575,0.6958,401199996.0
2007-10-24 04:08:00,0.6958,0.6958,0.69575,0.69575,482399988.0
2007-10-24 04:09:00,0.6958,0.6959,0.69575,0.69575,973799985.0
2007-10-24 04:10:00,0.69575,0.6959,0.6957,0.6957,995599988.0
2007-10-24 04:11:00,0.6957,0.6957,0.6956,0.6956,323200000.0
2007-10-24 04:12:00,0.6956,0.6957,0.6956,0.6957,314400000.0
2007-10-24 04:13:00,0.6957,0.6957,0.6957,0.6957,115200000.0
2007-10-24 04:14:00,0.6957,0.6957,0.6957,0.6957,140600000.0
2007-10-24 04:15:00,0.6957,0.6957,0.69565,0.6957,689500006.0
2007-10-24 04:16:00,0.6957,0.6957,0.69555,0.6957,637400000.0
2007-10-24 04:17:00,0.69565,0.6957,0.69565,0.6957,143199999.0
2007-10-24 04:18:00,0.6957,0.6957,0.6956,0.69565,238300000.0
2007-10-24 04:19:00,0.69565,0.6957,0.69555,0.6956,547500000.0
2007-10-24 04:20:00,0.6956,0.69565,0.6956,0.69565,190500000.0
2007-10-24 04:21:00,0.69565,0.69565,0.6956,0.6956,102700000.0
2007-10-24 04:22:00,0.6956,0.69565,0.6956,0.69565,183099998.0
2007-10-24 04:23:00,0.69565,0.69565,0.6956,0.69565,100000000.0
2007-10-24 04:24:00,0.69565,0.6957,0.69565,0.6957,219200000.0
2007-10-24 04:25:00,0.6957,0.6957,0.69565,0.6957,108499998.0
2007-10-24 04:26:00,0.6957,0.6957,0.69565,0.6957,102400000.0
2007-10-24 04:27:00,0.6957,0.6957,0.6956,0.6957,602599993.0
2007-10-24 04:28:00,0.6957,0.6957,0.6957,0.6957,369600000.0
2007-10-24 04:29:00,0.6957,0.69575,0.69565,0.6957,466000000.0
2007-10-24 04:30:00,0.6957,0.6958,0.6957,0.6958,652200002.0
2007-10-24 04:31:00,0.69575,0.6959,0.6957,0.6958,454199996.0
2007-10-24 04:32:00,0.6958,0.6958,0.6958,0.6958,338400000.0
2007-10-24 04:33:00,0.6958,0.69585,0.69575,0.6958,524800000.0
2007-10-24 04:34:00,0.6958,0.6958,0.69565,0.69565,698500009.0
2007-10-24 04:35:00,0.69565,0.6958,0.69565,0.6958,840699976.0
2007-10-24 04:36:00,0.6958,0.6958,0.6957,0.69575,223200000.0
2007-10-24 04:37:00,0.69575,0.69575,0.6957,0.69575,176000000.0
2007-10-24 04:38:00,0.69575,0.69575,0.6957,0.6957,135000000.0
2007-10-24 04:39:00,0.6957,0.69575,0.69565,0.6957,269500003.0
2007-10-24 04:40:00,0.69565,0.6957,0.6955,0.6957,573500004.0
2007-10-24 04:41:00,0.6957,0.6957,0.6956,0.6957,117100000.0
2007-10-24 04:42:00,0.6957,0.6957,0.69565,0.6957,123100000.0
2007-10-24 04:43:00,0.6957,0.6957,0.6956,0.6957,254500000.0
2007-10-24 04:44:00,0.69565,0.69565,0.6955,0.6956,244600000.0
2007-10-24 04:45:00,0.6956,0.6956,0.6955,0.69555,413499997.0
2007-10-24 04:46:00,0.69555,0.6956,0.6955,0.6955,516899998.0
2007-10-24 04:47:00,0.6955,0.69555,0.6955,0.69555,550400004.0
2007-10-24 04:48:00,0.69555,0.69555,0.69555,0.69555,167500000.0
2007-10-24 04:49:00,0.6955,0.6955,0.69545,0.6955,526600016.0
2007-10-24 04:50:00,0.69545,0.69555,0.69545,0.69555,401200011.0
2007-10-24 04:51:00,0.69555,0.69555,0.6955,0.6955,347700017.0
2007-10-24 04:52:00,0.69555,0.69555,0.69545,0.69555,184700006.0
2007-10-24 04:53:00,0.69555,0.69555,0.69555,0.69555,275800000.0
2007-10-24 04:54:00,0.69555,0.69555,0.6955,0.69555,326100001.0
2007-10-24 04:55:00,0.69555,0.69555,0.6955,0.69555,151200000.0
2007-10-24 04:56:00,0.69555,0.69555,0.69555,0.69555,426100000.0
2007-10-24 04:57:00,0.6955,0.69555,0.6955,0.69555,297300003.0
2007-10-24 04:58:00,0.69555,0.69555,0.6955,0.69555,215800000.0
2007-10-24 04:59:00,0.69555,0.6956,0.6955,0.69555,438199998.0
2007-10-24 05:00:00,0.6955,0.6956,0.6955,0.6955,837800000.0
2007-10-24 05:01:00,0.6955,0.6955,0.6955,0.6955,300800000.0
2007-10-24 05:02:00,0.6955,0.6955,0.6954,0.6955,588500000.0
2007-10-24 05:03:00,0.6955,0.6955,0.69545,0.69545,569099997.0
2007-10-24 05:04:00,0.6955,0.6955,0.69545,0.6955,800100010.0
2007-10-24 05:05:00,0.6955,0.6955,0.6954,0.6955,657200000.0
2007-10-24 05:06:00,0.6955,0.6955,0.6953,0.6953,168000000.0
2007-10-24 05:07:00,0.6953,0.6953,0.69525,0.69525,351900012.0
2007-10-24 05:08:00,0.6953,0.6953,0.6953,0.6953,20100000.0
2007-10-24 05:09:00,0.6953,0.69535,0.6953,0.6953,179199997.0
2007-10-24 05:10:00,0.6953,0.6953,0.6952,0.6952,128600000.0
2007-10-24 05:11:00,0.6952,0.69525,0.6952,0.6952,145300000.0
2007-10-24 05:12:00,0.6952,0.6953,0.6952,0.6953,310599999.0
2007-10-24 05:13:00,0.6953,0.6953,0.6953,0.6953,260000000.0
2007-10-24 05:14:00,0.6953,0.6953,0.69525,0.6953,596799995.0
2007-10-24 05:15:00,0.6953,0.6953,0.69525,0.6953,197900000.0
2007-10-24 05:16:00,0.6953,0.6953,0.6953,0.6953,292300000.0
2007-10-24 05:17:00,0.6953,0.6953,0.69525,0.6953,126800000.0
2007-10-24 05:18:00,0.6953,0.6953,0.6953,0.6953,324800000.0
2007-10-24 05:19:00,0.6953,0.6953,0.69525,0.6953,296399998.0
2007-10-24 05:20:00,0.69525,0.69535,0.69525,0.6953,703999999.0
2007-10-24 05:21:00,0.6953,0.6954,0.6953,0.69535,581799994.0
2007-10-24 05:22:00,0.6954,0.69545,0.69535,0.69545,326400000.0
2007-10-24 05:23:00,0.69545,0.6955,0.6954,0.6955,563100003.0
2007-10-24 05:24:00,0.6955,0.6956,0.6955,0.69555,431600000.0
2007-10-24 05:25:00,0.69555,0.69555,0.6955,0.6955,408000000.0
2007-10-24 05:26:00,0.6955,0.6955,0.69545,0.6955,1052100008.0
2007-10-24 05:27:00,0.6955,0.6955,0.69545,0.6955,764700008.0
2007-10-24 05:28:00,0.6955,0.69555,0.69545,0.6955,744500003.0
2007-10-24 05:29:00,0.6955,0.6955,0.6954,0.6955,859500001.0
2007-10-24 05:30:00,0.69545,0.69555,0.69545,0.69555,833300000.0
2007-10-24 05:31:00,0.69555,0.6956,0.6955,0.69555,564399997.0
2007-10-24 05:32:00,0.69555,0.69565,0.6955,0.69555,1523799981.0
2007-10-24 05:33:00,0.6955,0.69555,0.6955,0.6955,681199984.0
2007-10-24 05:34:00,0.6955,0.6956,0.6955,0.6956,199899998.0
2007-10-24 05:35:00,0.6956,0.6956,0.69545,0.6955,677000003.0
2007-10-24 05:36:00,0.6955,0.69565,0.6955,0.69565,386799998.0
2007-10-24 05:37:00,0.69565,0.6957,0.69565,0.6957,45600000.0
2007-10-24 05:38:00,0.6957,0.6957,0.6957,0.6957,25600000.0
2007-10-24 05:39:00,0.6957,0.6957,0.69565,0.6957,543699999.0
2007-10-24 05:40:00,0.6957,0.6957,0.69565,0.6957,689200008.0
2007-10-24 05:41:00,0.6957,0.6957,0.6957,0.6957,162800000.0
2007-10-24 05:42:00,0.6957,0.6957,0.69565,0.6957,275100000.0
2007-10-24 05:43:00,0.6957,0.6957,0.69565,0.6957,198999999.0
2007-10-24 05:44:00,0.6957,0.6957,0.69555,0.69555,544000005.0
2007-10-24 05:45:00,0.69555,0.6956,0.69545,0.69555,783499998.0
2007-10-24 05:46:00,0.69555,0.69555,0.6955,0.69555,448300002.0
2007-10-24 05:47:00,0.69555,0.69555,0.69545,0.6955,727799999.0
2007-10-24 05:48:00,0.6955,0.69555,0.6954,0.69555,572400000.0
2007-10-24 05:49:00,0.69555,0.69555,0.6954,0.6955,780900002.0
2007-10-24 05:50:00,0.6955,0.69555,0.69545,0.6955,890100005.0
2007-10-24 05:51:00,0.6955,0.6956,0.69545,0.6956,890999995.0
2007-10-24 05:52:00,0.6956,0.6956,0.6955,0.6955,1074800000.0
2007-10-24 05:53:00,0.6955,0.6955,0.69545,0.6955,1156799981.0
2007-10-24 05:54:00,0.6955,0.69555,0.69545,0.69555,453300002.0
2007-10-24 05:55:00,0.6955,0.69555,0.6955,0.6955,357000000.0
2007-10-24 05:56:00,0.6955,0.6956,0.69545,0.69555,680899995.0
2007-10-24 05:57:00,0.69555,0.69565,0.6955,0.6956,270600001.0
2007-10-24 05:58:00,0.6956,0.6956,0.6955,0.6956,483300008.0
2007-10-24 05:59:00,0.6956,0.6956,0.69545,0.69545,572000000.0
2007-10-24 06:00:00,0.69545,0.69555,0.69545,0.69555,392500004.0
2007-10-24 06:01:00,0.69555,0.6957,0.69555,0.6957,947300001.0
2007-10-24 06:02:00,0.6957,0.6957,0.69555,0.6956,514199996.0
2007-10-24 06:03:00,0.69565,0.69565,0.6956,0.69565,507999997.0
2007-10-24 06:04:00,0.69565,0.6957,0.6956,0.69565,309700000.0
2007-10-24 06:05:00,0.6956,0.69565,0.69555,0.69565,821199994.0
2007-10-24 06:06:00,0.69565,0.69565,0.6956,0.69565,242700000.0
2007-10-24 06:07:00,0.69565,0.69565,0.6955,0.69555,445299998.0
2007-10-24 06:08:00,0.69555,0.6956,0.6955,0.6956,520600001.0
2007-10-24 06:09:00,0.69555,0.6956,0.6955,0.69555,533300001.0
2007-10-24 06:10:00,0.69555,0.6956,0.69555,0.6956,372400000.0
2007-10-24 06:11:00,0.6956,0.6956,0.69555,0.6956,304900004.0
2007-10-24 06:12:00,0.6956,0.6957,0.69555,0.6957,728499988.0
2007-10-24 06:13:00,0.6957,0.69575,0.6957,0.69575,233600000.0
2007-10-24 06:14:00,0.69575,0.69575,0.6957,0.69575,187300000.0
2007-10-24 06:15:00,0.69575,0.6958,0.6957,0.69575,230600000.0
2007-10-24 06:16:00,0.69575,0.69575,0.69565,0.69565,448200010.0
2007-10-24 06:17:00,0.69565,0.6957,0.69565,0.6957,242100003.0
2007-10-24 06:18:00,0.6957,0.69575,0.69565,0.69565,156700000.0
2007-10-24 06:19:00,0.69565,0.69585,0.69555,0.69585,1301799999.0
2007-10-24 06:20:00,0.69585,0.69595,0.6958,0.6959,1279600002.0
2007-10-24 06:21:00,0.6959,0.6959,0.6958,0.6958,1360699976.0
2007-10-24 06:22:00,0.6959,0.696,0.6958,0.6959,813700008.0
2007-10-24 06:23:00,0.69585,0.6959,0.6958,0.6959,813700008.0
2007-10-24 06:24:00,0.69585,0.696,0.69585,0.6959,774300000.0
2007-10-24 06:25:00,0.6959,0.6959,0.6958,0.69585,717800003.0
2007-10-24 06:26:00,0.69585,0.6959,0.69585,0.69585,447599996.0
2007-10-24 06:27:00,0.6959,0.696,0.6958,0.6958,983199987.0
2007-10-24 06:28:00,0.6958,0.6959,0.6958,0.69585,770000006.0
2007-10-24 06:29:00,0.69585,0.696,0.69585,0.69595,541700000.0
2007-10-24 06:30:00,0.69595,0.696,0.69585,0.6959,516800004.0
2007-10-24 06:31:00,0.6959,0.696,0.69585,0.69595,1159800005.0
2007-10-24 06:32:00,0.69595,0.696,0.6959,0.6959,811799993.0
2007-10-24 06:33:00,0.6959,0.696,0.69585,0.696,1189699991.0
2007-10-24 06:34:00,0.696,0.696,0.6958,0.69585,665699991.0
2007-10-24 06:35:00,0.6958,0.6958,0.6958,0.6958,786400000.0
2007-10-24 06:36:00,0.6958,0.6958,0.6957,0.69575,870900007.0
2007-10-24 06:37:00,0.6957,0.69575,0.69565,0.69565,787700000.0
2007-10-24 06:38:00,0.69565,0.69575,0.6956,0.6957,807599992.0
2007-10-24 06:39:00,0.6957,0.6958,0.69565,0.6958,1291800004.0
2007-10-24 06:40:00,0.69575,0.6958,0.69575,0.6958,1145600007.0
2007-10-24 06:41:00,0.69575,0.6958,0.69575,0.6958,430800000.0
2007-10-24 06:42:00,0.6958,0.6959,0.69575,0.6959,759500000.0
2007-10-24 06:43:00,0.6959,0.6959,0.69575,0.69575,1088599999.0
2007-10-24 06:44:00,0.69575,0.69575,0.6957,0.6957,338600000.0
2007-10-24 06:45:00,0.6957,0.69575,0.6956,0.6957,825899988.0
2007-10-24 06:46:00,0.6957,0.69575,0.69565,0.69575,1276099998.0
2007-10-24 06:47:00,0.69575,0.6959,0.69575,0.6959,653199990.0
2007-10-24 06:48:00,0.6959,0.6959,0.6958,0.6958,886899999.0
2007-10-24 06:49:00,0.6958,0.6959,0.6958,0.6959,359799999.0
2007-10-24 06:50:00,0.6959,0.69605,0.6959,0.6959,1199800002.0
2007-10-24 06:51:00,0.6959,0.6959,0.6959,0.6959,473600000.0
2007-10-24 06:52:00,0.6959,0.6959,0.69585,0.69585,590200000.0
2007-10-24 06:53:00,0.69585,0.69595,0.69585,0.69595,451899998.0
2007-10-24 06:54:00,0.69595,0.69595,0.69585,0.6959,418000001.0
2007-10-24 06:55:00,0.6959,0.6959,0.69585,0.6959,554599994.0
2007-10-24 06:56:00,0.6959,0.6959,0.6959,0.6959,508000000.0
2007-10-24 06:57:00,0.6959,0.6959,0.6959,0.6959,558400000.0
2007-10-24 06:58:00,0.6959,0.6959,0.69585,0.6959,646400000.0
2007-10-24 06:59:00,0.6959,0.6959,0.69585,0.6959,555099999.0
2007-10-24 07:00:00,0.6959,0.6959,0.69585,0.69585,539099995.0
2007-10-24 07:01:00,0.69585,0.69595,0.69585,0.6959,593700002.0
2007-10-24 07:02:00,0.6959,0.6959,0.6959,0.6959,530400000.0
2007-10-24 07:03:00,0.6959,0.69595,0.6959,0.6959,692800000.0
2007-10-24 07:04:00,0.6959,0.69595,0.69585,0.69585,886499999.0
2007-10-24 07:05:00,0.69585,0.6959,0.69585,0.6959,740000002.0
2007-10-24 07:06:00,0.6959,0.6959,0.69585,0.69585,362400003.0
2007-10-24 07:07:00,0.69585,0.696,0.69585,0.696,771900011.0
2007-10-24 07:08:00,0.69595,0.696,0.69595,0.696,563700000.0
2007-10-24 07:09:00,0.696,0.69605,0.69595,0.696,252500000.0
2007-10-24 07:10:00,0.69605,0.69605,0.69595,0.69595,440100000.0
2007-10-24 07:11:00,0.69595,0.69595,0.6958,0.6958,415900000.0
2007-10-24 07:12:00,0.6958,0.69585,0.6958,0.69585,359400000.0
2007-10-24 07:13:00,0.69585,0.6959,0.69585,0.6959,632800000.0
2007-10-24 07:14:00,0.6959,0.6959,0.69585,0.6959,471300007.0
2007-10-24 07:15:00,0.6959,0.696,0.6958,0.6958,647200000.0
2007-10-24 07:16:00,0.6958,0.6959,0.6958,0.69585,972799998.0
2007-10-24 07:17:00,0.69585,0.69595,0.69585,0.69595,605900001.0
2007-10-24 07:18:00,0.69595,0.69595,0.6959,0.6959,458800001.0
2007-10-24 07:19:00,0.69595,0.69595,0.6958,0.6958,853199998.0
2007-10-24 07:20:00,0.6958,0.69585,0.6958,0.6958,1197600000.0
2007-10-24 07:21:00,0.6958,0.6959,0.6958,0.6959,619100000.0
2007-10-24 07:22:00,0.6959,0.6959,0.69575,0.6959,570000002.0
2007-10-24 07:23:00,0.6959,0.69595,0.69585,0.6959,857000016.0
2007-10-24 07:24:00,0.69595,0.69595,0.69595,0.69595,47200000.0
2007-10-24 07:25:00,0.69595,0.69595,0.69585,0.6959,338000002.0
2007-10-24 07:26:00,0.69595,0.696,0.6959,0.6959,150800000.0
2007-10-24 07:27:00,0.69595,0.69595,0.6959,0.69595,332600000.0
2007-10-24 07:28:00,0.69595,0.69595,0.6959,0.69595,216500000.0
2007-10-24 07:29:00,0.6959,0.696,0.6959,0.6959,353400001.0
2007-10-24 07:30:00,0.69595,0.696,0.6959,0.696,381100002.0
2007-10-24 07:31:00,0.696,0.696,0.69595,0.696,289500003.0
2007-10-24 07:32:00,0.696,0.69605,0.696,0.696,581600000.0
2007-10-24 07:33:00,0.696,0.696,0.69585,0.6959,231700003.0
2007-10-24 07:34:00,0.6959,0.69595,0.69585,0.69595,453400004.0
2007-10-24 07:35:00,0.6959,0.69595,0.6958,0.69585,299600000.0
2007-10-24 07:36:00,0.69585,0.69585,0.69565,0.6957,216699999.0
2007-10-24 07:37:00,0.6957,0.6958,0.6957,0.69575,214399993.0
2007-10-24 07:38:00,0.69575,0.6958,0.69565,0.69565,313900000.0
2007-10-24 07:39:00,0.69565,0.69565,0.69555,0.69555,623999996.0
2007-10-24 07:40:00,0.69555,0.6956,0.69555,0.69555,287200000.0
2007-10-24 07:41:00,0.69555,0.6956,0.6955,0.6955,403199991.0
2007-10-24 07:42:00,0.6955,0.69555,0.69525,0.6954,908299995.0
2007-10-24 07:43:00,0.6954,0.6954,0.69535,0.69535,292100002.0
2007-10-24 07:44:00,0.69535,0.6955,0.69535,0.69545,275500000.0
2007-10-24 07:45:00,0.69545,0.6955,0.69545,0.6955,317700001.0
2007-10-24 07:46:00,0.6955,0.6955,0.6955,0.6955,208800000.0
2007-10-24 07:47:00,0.6955,0.6956,0.6955,0.69555,474399998.0
2007-10-24 07:48:00,0.69555,0.6956,0.69555,0.6956,596000000.0
2007-10-24 07:49:00,0.6956,0.6956,0.69555,0.69555,542500010.0
2007-10-24 07:50:00,0.69555,0.6957,0.69555,0.6957,418300002.0
2007-10-24 07:51:00,0.6957,0.6957,0.6957,0.6957,16000000.0
2007-10-24 07:52:00,0.6957,0.6957,0.69565,0.6957,575400008.0
2007-10-24 07:53:00,0.6957,0.6957,0.6957,0.6957,451200000.0
2007-10-24 07:54:00,0.6957,0.6957,0.69555,0.69555,538400000.0
2007-10-24 07:55:00,0.69555,0.6956,0.6955,0.69555,357700000.0
2007-10-24 07:56:00,0.6956,0.69575,0.69555,0.6956,566399999.0
2007-10-24 07:57:00,0.6956,0.69565,0.69555,0.69565,911199994.0
2007-10-24 07:58:00,0.69565,0.6957,0.69565,0.6957,751200000.0
2007-10-24 07:59:00,0.6957,0.69575,0.69565,0.69575,801799999.0
2007-10-24 08:00:00,0.69575,0.6958,0.6957,0.6958,1207199998.0
2007-10-24 08:01:00,0.6958,0.6959,0.6958,0.6958,975199997.0
2007-10-24 08:02:00,0.6958,0.69585,0.69575,0.6958,838700006.0
2007-10-24 08:03:00,0.6958,0.69585,0.6957,0.6958,965600000.0
2007-10-24 08:04:00,0.6958,0.6959,0.6958,0.6959,913500000.0
2007-10-24 08:05:00,0.6959,0.69595,0.69585,0.69585,631199998.0
2007-10-24 08:06:00,0.69585,0.69595,0.69585,0.69595,579999995.0
2007-10-24 08:07:00,0.69595,0.69595,0.6958,0.6958,744800000.0
2007-10-24 08:08:00,0.6958,0.696,0.69575,0.69585,1302399997.0
2007-10-24 08:09:00,0.69585,0.6959,0.69575,0.6959,1033600000.0
2007-10-24 08:10:00,0.6959,0.6959,0.6958,0.6958,916200001.0
2007-10-24 08:11:00,0.6958,0.69595,0.6958,0.69595,541700000.0
2007-10-24 08:12:00,0.69595,0.6961,0.69595,0.696,947299989.0
2007-10-24 08:13:00,0.69605,0.6961,0.6959,0.69595,876899999.0
2007-10-24 08:14:00,0.6959,0.696,0.69585,0.6959,955299995.0
2007-10-24 08:15:00,0.69595,0.69595,0.6959,0.69595,1164699984.0
2007-10-24 08:16:00,0.69595,0.69595,0.6957,0.69585,1683899991.0
2007-10-24 08:17:00,0.69585,0.6959,0.69585,0.69585,1443599999.0
2007-10-24 08:18:00,0.6959,0.6959,0.69575,0.69575,1411300002.0
2007-10-24 08:19:00,0.69575,0.6958,0.69565,0.69565,978000005.0
2007-10-24 08:20:00,0.6957,0.69575,0.6956,0.69565,1653000008.0
2007-10-24 08:21:00,0.69565,0.69565,0.69555,0.69565,1493599998.0
2007-10-24 08:22:00,0.69565,0.6958,0.69565,0.6958,1797099964.0
2007-10-24 08:23:00,0.69575,0.6958,0.69565,0.69575,1172299979.0
2007-10-24 08:24:00,0.69575,0.6958,0.69575,0.69575,1575599989.0
2007-10-24 08:25:00,0.69575,0.6959,0.69575,0.6959,1432900007.0
2007-10-24 08:26:00,0.6959,0.6959,0.69585,0.6959,1056100000.0
2007-10-24 08:27:00,0.6959,0.6959,0.6957,0.6957,1196799987.0
2007-10-24 08:28:00,0.6957,0.6958,0.6956,0.6957,1428599997.0
2007-10-24 08:29:00,0.6957,0.69575,0.6955,0.69555,1271200000.0
2007-10-24 08:30:00,0.69555,0.6956,0.69545,0.6955,1152399993.0
2007-10-24 08:31:00,0.6955,0.6955,0.69545,0.6955,731599999.0
2007-10-24 08:32:00,0.6955,0.6956,0.6955,0.6956,350800000.0
2007-10-24 08:33:00,0.6956,0.69565,0.69555,0.6956,1077699994.0
2007-10-24 08:34:00,0.6956,0.6957,0.6955,0.69555,1168900008.0
2007-10-24 08:35:00,0.69555,0.6957,0.69555,0.69565,825600002.0
2007-10-24 08:36:00,0.69565,0.69565,0.69555,0.69555,1180100000.0
2007-10-24 08:37:00,0.6956,0.69565,0.69545,0.69565,901900004.0
2007-10-24 08:38:00,0.69565,0.6957,0.69565,0.69565,568799995.0
2007-10-24 08:39:00,0.69565,0.6958,0.6956,0.6958,2016999992.0
2007-10-24 08:40:00,0.69575,0.69585,0.69575,0.69575,1733400017.0
2007-10-24 08:41:00,0.69575,0.6958,0.6956,0.6956,1782999996.0
2007-10-24 08:42:00,0.6956,0.69575,0.6956,0.69575,760800000.0
2007-10-24 08:43:00,0.69575,0.69575,0.69575,0.69575,821600000.0
2007-10-24 08:44:00,0.69575,0.69585,0.69575,0.6958,1190700006.0
2007-10-24 08:45:00,0.6958,0.696,0.6958,0.6959,1773399993.0
2007-10-24 08:46:00,0.6959,0.696,0.69585,0.6959,1371399998.0
2007-10-24 08:47:00,0.6959,0.69595,0.69575,0.6958,1064000000.0
2007-10-24 08:48:00,0.6958,0.6958,0.69565,0.69565,624800000.0
2007-10-24 08:49:00,0.69565,0.6957,0.69555,0.6957,1549399993.0
2007-10-24 08:50:00,0.6957,0.6957,0.6956,0.6957,1079999998.0
2007-10-24 08:51:00,0.6957,0.69585,0.6957,0.69585,815200000.0
2007-10-24 08:52:00,0.69585,0.696,0.6958,0.69585,965100004.0
2007-10-24 08:53:00,0.69585,0.6959,0.6958,0.69585,636200000.0
2007-10-24 08:54:00,0.69585,0.6959,0.69585,0.6959,212000000.0
2007-10-24 08:55:00,0.6959,0.6959,0.6958,0.6958,507200000.0
2007-10-24 08:56:00,0.6958,0.6958,0.6958,0.6958,264000000.0
2007-10-24 08:57:00,0.6958,0.6958,0.69555,0.6956,1649000011.0
2007-10-24 08:58:00,0.6956,0.69565,0.6956,0.69565,1613200039.0
2007-10-24 08:59:00,0.69565,0.6957,0.69555,0.69555,1685600008.0
2007-10-24 09:00:00,0.6956,0.6956,0.69555,0.6956,1100200000.0
2007-10-24 09:01:00,0.69555,0.6956,0.69545,0.6955,1146399991.0
2007-10-24 09:02:00,0.6955,0.69555,0.69525,0.69525,631200000.0
2007-10-24 09:03:00,0.69525,0.69525,0.69495,0.6951,1618800000.0
2007-10-24 09:04:00,0.6951,0.6951,0.6949,0.69495,2122399979.0
2007-10-24 09:05:00,0.69495,0.69505,0.69475,0.69475,1760799996.0
2007-10-24 09:06:00,0.69475,0.69475,0.6946,0.6946,1178100004.0
2007-10-24 09:07:00,0.6946,0.6948,0.6946,0.6948,2059100024.0
2007-10-24 09:08:00,0.6948,0.6952,0.69475,0.695,1834899995.0
2007-10-24 09:09:00,0.695,0.69505,0.69495,0.695,1600100000.0
2007-10-24 09:10:00,0.695,0.6951,0.69495,0.6951,1847700009.0
2007-10-24 09:11:00,0.6951,0.6953,0.69495,0.69505,2103899990.0
2007-10-24 09:12:00,0.695,0.69515,0.6948,0.695,2131999999.0
2007-10-24 09:13:00,0.695,0.695,0.69485,0.69495,2015200003.0
2007-10-24 09:14:00,0.69495,0.695,0.6949,0.695,2141300001.0
2007-10-24 09:15:00,0.695,0.695,0.6949,0.6949,1550400002.0
2007-10-24 09:16:00,0.6949,0.69505,0.6949,0.695,1550400002.0
2007-10-24 09:17:00,0.695,0.6951,0.695,0.69505,1751900002.0
2007-10-24 09:18:00,0.6951,0.6951,0.695,0.695,1220500002.0
2007-10-24 09:19:00,0.69505,0.69525,0.69505,0.6952,1220500002.0
2007-10-24 09:20:00,0.6952,0.6952,0.69515,0.69515,1621999989.0
2007-10-24 09:21:00,0.69515,0.6952,0.6949,0.69495,1776699986.0
2007-10-24 09:22:00,0.69495,0.69495,0.69485,0.6949,1597600002.0
2007-10-24 09:23:00,0.6949,0.69495,0.6949,0.6949,1501100002.0
2007-10-24 09:24:00,0.69495,0.695,0.69475,0.6948,1603200003.0
2007-10-24 09:25:00,0.6948,0.695,0.6948,0.69495,1899399986.0
2007-10-24 09:26:00,0.695,0.695,0.6948,0.6948,1581900006.0
2007-10-24 09:27:00,0.6948,0.69485,0.6947,0.6948,1465600000.0
2007-10-24 09:28:00,0.6948,0.6948,0.6946,0.6946,1961600014.0
2007-10-24 09:29:00,0.6947,0.6947,0.69455,0.69455,1961600014.0
2007-10-24 09:30:00,0.69455,0.6947,0.69455,0.6947,1638300004.0
2007-10-24 09:31:00,0.6945,0.6946,0.6945,0.6945,2140999998.0
2007-10-24 09:32:00,0.6946,0.69465,0.69455,0.69455,2140999998.0
2007-10-24 09:33:00,0.6946,0.6946,0.6944,0.6944,1902899992.0
2007-10-24 09:34:00,0.69445,0.69455,0.69445,0.69455,1902899992.0
2007-10-24 09:35:00,0.69455,0.69455,0.69435,0.6945,1303000001.0
2007-10-24 09:36:00,0.6945,0.6945,0.6943,0.69435,1625600013.0
2007-10-24 09:37:00,0.69435,0.6945,0.69435,0.69445,1596399995.0
2007-10-24 09:38:00,0.69445,0.69465,0.69445,0.69465,1679200020.0
2007-10-24 09:39:00,0.69465,0.6947,0.6945,0.6946,1573500010.0
2007-10-24 09:40:00,0.69455,0.6946,0.6945,0.6946,1947999983.0
2007-10-24 09:41:00,0.6946,0.69475,0.6946,0.6947,1819999992.0
2007-10-24 09:42:00,0.6947,0.69475,0.6946,0.6947,2120900020.0
2007-10-24 09:43:00,0.6947,0.6947,0.6945,0.6946,1441699980.0
2007-10-24 09:44:00,0.69455,0.6946,0.69455,0.6946,1167999999.0
2007-10-24 09:45:00,0.6946,0.6946,0.6944,0.69455,1860100009.0
2007-10-24 09:46:00,0.6945,0.69465,0.6944,0.69465,1088500001.0
2007-10-24 09:47:00,0.69465,0.6947,0.69465,0.69465,1680600022.0
2007-10-24 09:48:00,0.69465,0.6947,0.69465,0.6947,1073499984.0
2007-10-24 09:49:00,0.6946,0.6947,0.6946,0.6947,1687400028.0
2007-10-24 09:50:00,0.69465,0.6947,0.69465,0.6947,1687400028.0
2007-10-24 09:51:00,0.6947,0.6947,0.69445,0.69455,2121500001.0
2007-10-24 09:52:00,0.69455,0.6946,0.6945,0.69455,1315199976.0
2007-10-24 09:53:00,0.69455,0.6946,0.69455,0.6946,1455199992.0
2007-10-24 09:54:00,0.6946,0.69465,0.69445,0.6946,1497100000.0
2007-10-24 09:55:00,0.6946,0.69465,0.69455,0.69455,1264699994.0
2007-10-24 09:56:00,0.6946,0.69475,0.69455,0.6947,1358999998.0
2007-10-24 09:57:00,0.6947,0.6947,0.69455,0.69465,1166099994.0
2007-10-24 09:58:00,0.69465,0.69465,0.6945,0.69455,1642500002.0
2007-10-24 09:59:00,0.69455,0.6946,0.69455,0.69455,1192000011.0
2007-10-24 10:00:00,0.69455,0.6947,0.69455,0.6946,1676799998.0
2007-10-24 10:01:00,0.6946,0.6946,0.69445,0.6945,1646500007.0
2007-10-24 10:02:00,0.6945,0.6946,0.6945,0.69455,1460000002.0
2007-10-24 10:03:00,0.69455,0.6946,0.69445,0.69455,1661999993.0
2007-10-24 10:04:00,0.69455,0.69455,0.69445,0.69445,1879999999.0
2007-10-24 10:05:00,0.69445,0.6945,0.69435,0.69435,1697999998.0
2007-10-24 10:06:00,0.69435,0.6944,0.69405,0.69425,1467800009.0
2007-10-24 10:07:00,0.69425,0.6943,0.69415,0.69425,1786699998.0
2007-10-24 10:08:00,0.69425,0.6944,0.69425,0.6944,1193499995.0
2007-10-24 10:09:00,0.6944,0.69445,0.6944,0.6944,1381200035.0
2007-10-24 10:10:00,0.6944,0.6945,0.69435,0.6945,1310400017.0
2007-10-24 10:11:00,0.6945,0.6945,0.6944,0.6945,1499999967.0
2007-10-24 10:12:00,0.6945,0.6946,0.6945,0.6945,1499999967.0
2007-10-24 10:13:00,0.6945,0.6946,0.6945,0.69455,1667699985.0
2007-10-24 10:14:00,0.69455,0.69465,0.69455,0.69455,1648600013.0
2007-10-24 10:15:00,0.6946,0.69465,0.69455,0.69455,951199991.0
2007-10-24 10:16:00,0.69455,0.69455,0.69445,0.69455,1138400000.0
2007-10-24 10:17:00,0.69455,0.69455,0.69445,0.69445,1493200000.0
2007-10-24 10:18:00,0.69445,0.6946,0.69445,0.6945,843300001.0
2007-10-24 10:19:00,0.6945,0.69455,0.69445,0.6945,1358399975.0
2007-10-24 10:20:00,0.6945,0.6945,0.6944,0.6945,1798500014.0
2007-10-24 10:21:00,0.6946,0.6947,0.69455,0.69465,1798500014.0
2007-10-24 10:22:00,0.69465,0.6947,0.6946,0.6947,1547199987.0
2007-10-24 10:23:00,0.6947,0.6947,0.6946,0.6947,1422200000.0
2007-10-24 10:24:00,0.6947,0.6947,0.6945,0.6945,1076799999.0
2007-10-24 10:25:00,0.6945,0.6945,0.69435,0.69445,1075599985.0
2007-10-24 10:26:00,0.69445,0.6945,0.6944,0.69445,1337199995.0
2007-10-24 10:27:00,0.69445,0.6945,0.69435,0.69435,943299986.0
2007-10-24 10:28:00,0.69435,0.6944,0.6942,0.6942,952199996.0
2007-10-24 10:29:00,0.69425,0.6943,0.6942,0.6942,630400000.0
2007-10-24 10:30:00,0.6942,0.6942,0.69385,0.6939,974800000.0
2007-10-24 10:31:00,0.69385,0.6943,0.69385,0.6943,1145400000.0
2007-10-24 10:32:00,0.6943,0.69435,0.69425,0.6943,1184099999.0
2007-10-24 10:33:00,0.6943,0.6943,0.69425,0.6943,798600000.0
2007-10-24 10:34:00,0.6943,0.6944,0.69425,0.6944,929700004.0
2007-10-24 10:35:00,0.6944,0.6944,0.69425,0.6943,851399996.0
2007-10-24 10:36:00,0.6943,0.6943,0.6942,0.6942,645399984.0
2007-10-24 10:37:00,0.6942,0.69425,0.6941,0.69425,1567799991.0
2007-10-24 10:38:00,0.6943,0.6943,0.6942,0.6942,1353799986.0
2007-10-24 10:39:00,0.69425,0.6946,0.69425,0.6946,1353799986.0
2007-10-24 10:40:00,0.6946,0.6946,0.69445,0.69445,1376199990.0
2007-10-24 10:41:00,0.69445,0.6945,0.6944,0.6945,1189600000.0
2007-10-24 10:42:00,0.6945,0.6945,0.69445,0.69445,1657299989.0
2007-10-24 10:43:00,0.6945,0.69455,0.69445,0.69445,1222900014.0
2007-10-24 10:44:00,0.69445,0.6945,0.69435,0.6944,1612299999.0
2007-10-24 10:45:00,0.6944,0.6944,0.69435,0.6944,1438400000.0
2007-10-24 10:46:00,0.6944,0.69445,0.69435,0.6944,1405599998.0
2007-10-24 10:47:00,0.6944,0.6945,0.6943,0.6944,1427899998.0
2007-10-24 10:48:00,0.6945,0.6946,0.6944,0.69455,1427899998.0
2007-10-24 10:49:00,0.69455,0.6946,0.6945,0.69455,1062200000.0
2007-10-24 10:50:00,0.6944,0.6945,0.6944,0.6945,1638099999.0
2007-10-24 10:51:00,0.69455,0.6946,0.69445,0.6945,1638099999.0
2007-10-24 10:52:00,0.6945,0.6945,0.6945,0.6945,1488000002.0
2007-10-24 10:53:00,0.6945,0.69455,0.6945,0.69455,1084000000.0
2007-10-24 10:54:00,0.69455,0.6946,0.6945,0.69455,1550399989.0
2007-10-24 10:55:00,0.6946,0.6947,0.6946,0.69465,1712799997.0
2007-10-24 10:56:00,0.69465,0.6947,0.69465,0.6947,538399997.0
2007-10-24 10:57:00,0.6947,0.6947,0.6946,0.69465,543100000.0
2007-10-24 10:58:00,0.6946,0.69465,0.6946,0.69465,594100003.0
2007-10-24 10:59:00,0.69465,0.6947,0.6946,0.6946,982899998.0
2007-10-24 11:00:00,0.6946,0.6947,0.69455,0.69465,1621700003.0
2007-10-24 11:01:00,0.69465,0.6947,0.69465,0.6947,667999993.0
2007-10-24 11:02:00,0.6947,0.69475,0.69465,0.69475,1142399984.0
2007-10-24 11:03:00,0.69475,0.69475,0.6947,0.6947,1095200000.0
2007-10-24 11:04:00,0.6947,0.6947,0.69465,0.6947,935199984.0
2007-10-24 11:05:00,0.6947,0.6947,0.69455,0.69455,1435499975.0
2007-10-24 11:06:00,0.6946,0.6947,0.6945,0.69455,858499996.0
2007-10-24 11:07:00,0.69455,0.6946,0.6945,0.69455,881100001.0
2007-10-24 11:08:00,0.69455,0.6946,0.6945,0.6946,509600000.0
2007-10-24 11:09:00,0.6946,0.6946,0.6945,0.6946,886400000.0
2007-10-24 11:10:00,0.6946,0.6946,0.6945,0.69455,684500004.0
2007-10-24 11:11:00,0.69455,0.69455,0.69435,0.69435,656800000.0
2007-10-24 11:12:00,0.69435,0.69435,0.69415,0.69425,850499997.0
2007-10-24 11:13:00,0.69425,0.6943,0.6942,0.6943,521499992.0
2007-10-24 11:14:00,0.69425,0.69445,0.69425,0.69435,795999990.0
2007-10-24 11:15:00,0.69435,0.69435,0.69405,0.69415,1081300005.0
2007-10-24 11:16:00,0.69415,0.6942,0.6938,0.69385,1299799976.0
2007-10-24 11:17:00,0.69385,0.6939,0.69375,0.6939,1010200002.0
2007-10-24 11:18:00,0.6939,0.69395,0.69375,0.6939,842800000.0
2007-10-24 11:19:00,0.6939,0.6939,0.69365,0.6938,2041599993.0
2007-10-24 11:20:00,0.6938,0.6938,0.69355,0.69375,1689899986.0
2007-10-24 11:21:00,0.69375,0.6938,0.6937,0.69375,947100007.0
2007-10-24 11:22:00,0.69375,0.6938,0.6937,0.69375,986299998.0
2007-10-24 11:23:00,0.6937,0.6939,0.6937,0.6939,811099997.0
2007-10-24 11:24:00,0.6939,0.6939,0.6937,0.6937,1076499998.0
2007-10-24 11:25:00,0.6937,0.69375,0.6937,0.6937,1383799993.0
2007-10-24 11:26:00,0.6937,0.6938,0.6937,0.6937,1803200018.0
2007-10-24 11:27:00,0.6937,0.69375,0.69365,0.6937,1989600034.0
2007-10-24 11:28:00,0.6937,0.6938,0.6937,0.6938,806699998.0
2007-10-24 11:29:00,0.6938,0.69385,0.69375,0.69385,1416599990.0
2007-10-24 11:30:00,0.69385,0.6939,0.6938,0.6939,1457600000.0
2007-10-24 11:31:00,0.6939,0.69395,0.69385,0.69395,1578800006.0
2007-10-24 11:32:00,0.69395,0.694,0.6939,0.694,1231599982.0
2007-10-24 11:33:00,0.694,0.69405,0.69395,0.69395,1300300004.0
2007-10-24 11:34:00,0.694,0.69415,0.69395,0.6941,2068199971.0
2007-10-24 11:35:00,0.6941,0.6941,0.6941,0.6941,1689599995.0
2007-10-24 11:36:00,0.6941,0.69415,0.69405,0.69415,1336300003.0
2007-10-24 11:37:00,0.69415,0.69415,0.6941,0.6941,891199999.0
2007-10-24 11:38:00,0.6941,0.6942,0.6941,0.6942,1515099992.0
2007-10-24 11:39:00,0.6942,0.69425,0.6942,0.69425,1395400036.0
2007-10-24 11:40:00,0.69425,0.6943,0.69415,0.6942,1000000000.0
2007-10-24 11:41:00,0.6942,0.69425,0.69415,0.69415,1438499987.0
2007-10-24 11:42:00,0.6942,0.6943,0.69415,0.6942,1127599984.0
2007-10-24 11:43:00,0.6942,0.69425,0.6942,0.6942,1287000024.0
2007-10-24 11:44:00,0.6942,0.69425,0.69415,0.69425,1552899990.0
2007-10-24 11:45:00,0.69425,0.6943,0.6942,0.6942,1365899983.0
2007-10-24 11:46:00,0.6942,0.69425,0.6942,0.6942,761600000.0
2007-10-24 11:47:00,0.6942,0.6942,0.694,0.6941,1429600003.0
2007-10-24 11:48:00,0.6941,0.6943,0.6941,0.6943,1899399989.0
2007-10-24 11:49:00,0.69425,0.6943,0.69415,0.69425,1903099993.0
2007-10-24 11:50:00,0.6943,0.6943,0.69415,0.6942,1883899995.0
2007-10-24 11:51:00,0.6942,0.69425,0.6942,0.6942,1337599987.0
2007-10-24 11:52:00,0.6942,0.69425,0.69415,0.69425,1320000000.0
2007-10-24 11:53:00,0.69425,0.6943,0.69425,0.6943,1108000004.0
2007-10-24 11:54:00,0.6943,0.6945,0.6943,0.6944,1505600004.0
2007-10-24 11:55:00,0.69435,0.6944,0.6943,0.69435,852399992.0
2007-10-24 11:56:00,0.6943,0.6943,0.6943,0.6943,935200000.0
2007-10-24 11:57:00,0.6943,0.69435,0.6942,0.6943,1054699989.0
2007-10-24 11:58:00,0.6943,0.6943,0.69415,0.69415,806399999.0
2007-10-24 11:59:00,0.69415,0.69425,0.69415,0.69425,1189699996.0
2007-10-24 12:00:00,0.69425,0.69425,0.6941,0.6941,1034399996.0
2007-10-24 12:01:00,0.6941,0.6942,0.69405,0.69415,897399999.0
2007-10-24 12:02:00,0.69415,0.6942,0.69405,0.69405,643300000.0
2007-10-24 12:03:00,0.69405,0.69415,0.694,0.6941,1358699990.0
2007-10-24 12:04:00,0.69405,0.69415,0.69405,0.69405,2017499996.0
2007-10-24 12:05:00,0.69405,0.6941,0.694,0.694,1089599988.0
2007-10-24 12:06:00,0.694,0.69405,0.6939,0.6939,1883099997.0
2007-10-24 12:07:00,0.6939,0.694,0.69385,0.6939,1042600003.0
2007-10-24 12:08:00,0.6939,0.694,0.69385,0.69395,1196699996.0
2007-10-24 12:09:00,0.69395,0.69395,0.69395,0.69395,893600000.0
2007-10-24 12:10:00,0.69395,0.69395,0.69375,0.6939,1142599990.0
2007-10-24 12:11:00,0.69385,0.6939,0.69375,0.6938,1293700010.0
2007-10-24 12:12:00,0.69375,0.6938,0.6937,0.6938,1386900005.0
2007-10-24 12:13:00,0.6938,0.69385,0.6937,0.69385,1009800005.0
2007-10-24 12:14:00,0.69385,0.6939,0.69385,0.6939,675199998.0
2007-10-24 12:15:00,0.6939,0.69395,0.69385,0.69395,1437899999.0
2007-10-24 12:16:00,0.69395,0.694,0.6939,0.6939,460499993.0
2007-10-24 12:17:00,0.6939,0.69395,0.6938,0.6938,1215499995.0
2007-10-24 12:18:00,0.6938,0.6939,0.6938,0.69385,943699997.0
2007-10-24 12:19:00,0.69385,0.6939,0.6938,0.69385,1201700009.0
2007-10-24 12:20:00,0.6939,0.6939,0.6938,0.69385,1547799991.0
2007-10-24 12:21:00,0.69385,0.6939,0.69385,0.6939,479200000.0
2007-10-24 12:22:00,0.6939,0.6939,0.6938,0.6939,586100000.0
2007-10-24 12:23:00,0.6939,0.69395,0.6938,0.69395,916600003.0
2007-10-24 12:24:00,0.69395,0.69395,0.6939,0.69395,1345599987.0
2007-10-24 12:25:00,0.69395,0.694,0.6939,0.69395,1705799970.0
2007-10-24 12:26:00,0.69395,0.6941,0.69395,0.6941,1213699996.0
2007-10-24 12:27:00,0.6941,0.6941,0.69405,0.69405,492800000.0
2007-10-24 12:28:00,0.69405,0.69405,0.6939,0.69395,1085700006.0
2007-10-24 12:29:00,0.69395,0.694,0.69395,0.69395,503300000.0
2007-10-24 12:30:00,0.694,0.694,0.69395,0.694,647200000.0
2007-10-24 12:31:00,0.694,0.694,0.69395,0.694,1217900004.0
2007-10-24 12:32:00,0.69395,0.694,0.69395,0.69395,1230900002.0
2007-10-24 12:33:00,0.69395,0.694,0.69395,0.694,1378500003.0
2007-10-24 12:34:00,0.694,0.69405,0.69395,0.69405,838100000.0
2007-10-24 12:35:00,0.69405,0.69405,0.69395,0.69395,845499999.0
2007-10-24 12:36:00,0.69395,0.694,0.6939,0.6939,1110800020.0
2007-10-24 12:37:00,0.6939,0.69395,0.6938,0.6938,1126000004.0
2007-10-24 12:38:00,0.69385,0.6939,0.6938,0.6939,1759500017.0
2007-10-24 12:39:00,0.6939,0.6939,0.69385,0.69385,1024799990.0
2007-10-24 12:40:00,0.69385,0.6939,0.6938,0.6938,810399998.0
2007-10-24 12:41:00,0.6938,0.69385,0.6938,0.6938,1938400007.0
2007-10-24 12:42:00,0.6938,0.69385,0.6938,0.69385,1220199999.0
2007-10-24 12:43:00,0.6938,0.6939,0.69375,0.69385,1309099999.0
2007-10-24 12:44:00,0.69385,0.6939,0.69385,0.6939,731000000.0
2007-10-24 12:45:00,0.6939,0.6939,0.6938,0.69385,900999982.0
2007-10-24 12:46:00,0.69385,0.6939,0.69375,0.69385,1340999995.0
2007-10-24 12:47:00,0.69385,0.6939,0.6938,0.69385,714400000.0
2007-10-24 12:48:00,0.69385,0.6939,0.6938,0.6939,946400001.0
2007-10-24 12:49:00,0.6939,0.6939,0.69385,0.6939,754200004.0
2007-10-24 12:50:00,0.6939,0.6939,0.69385,0.6939,982700012.0
2007-10-24 12:51:00,0.6939,0.6939,0.69385,0.6939,937099990.0
2007-10-24 12:52:00,0.69385,0.6939,0.69385,0.6939,651400003.0
2007-10-24 12:53:00,0.69385,0.6939,0.69385,0.6939,216200000.0
2007-10-24 12:54:00,0.6939,0.6939,0.69385,0.6939,300300000.0
2007-10-24 12:55:00,0.6939,0.6939,0.6938,0.69385,784800000.0
2007-10-24 12:56:00,0.6939,0.6939,0.6938,0.6939,587500000.0
2007-10-24 12:57:00,0.69385,0.6939,0.69385,0.69385,968400000.0
2007-10-24 12:58:00,0.69385,0.6939,0.69385,0.69385,765300004.0
2007-10-24 12:59:00,0.6939,0.69395,0.69385,0.69395,886300009.0
2007-10-24 13:00:00,0.69395,0.694,0.69385,0.69395,938900000.0
2007-10-24 13:01:00,0.69395,0.694,0.6939,0.694,1399699988.0
2007-10-24 13:02:00,0.694,0.694,0.6938,0.6938,1703099980.0
2007-10-24 13:03:00,0.6938,0.69385,0.69375,0.69385,1000800000.0
2007-10-24 13:04:00,0.69385,0.6939,0.6938,0.6938,1024000000.0
2007-10-24 13:05:00,0.6938,0.6938,0.6937,0.6938,1132299998.0
2007-10-24 13:06:00,0.6938,0.6939,0.69375,0.69385,826000008.0
2007-10-24 13:07:00,0.69385,0.69385,0.6938,0.6938,1132799993.0
2007-10-24 13:08:00,0.6938,0.6939,0.6938,0.69385,535200000.0
2007-10-24 13:09:00,0.69385,0.69395,0.6938,0.69395,1511300000.0
2007-10-24 13:10:00,0.69395,0.69395,0.6938,0.69385,1695399993.0
2007-10-24 13:11:00,0.69385,0.6939,0.6938,0.69385,1335599984.0
2007-10-24 13:12:00,0.69385,0.6939,0.6938,0.6938,1101600000.0
2007-10-24 13:13:00,0.6938,0.69395,0.6938,0.6939,1783400007.0
2007-10-24 13:14:00,0.69395,0.694,0.69385,0.694,2050800024.0
2007-10-24 13:15:00,0.694,0.69405,0.69395,0.69405,1291999986.0
2007-10-24 13:16:00,0.69405,0.69415,0.69405,0.6941,1361599985.0
2007-10-24 13:17:00,0.6941,0.69415,0.6941,0.69415,1403199991.0
2007-10-24 13:18:00,0.69415,0.69425,0.69415,0.6942,1219199990.0
2007-10-24 13:19:00,0.6942,0.6942,0.69415,0.6942,963200000.0
2007-10-24 13:20:00,0.6942,0.6942,0.6941,0.6942,1620200008.0
2007-10-24 13:21:00,0.6942,0.6942,0.69405,0.6941,1767700008.0
2007-10-24 13:22:00,0.6941,0.6941,0.694,0.69405,1293999987.0
2007-10-24 13:23:00,0.69405,0.6941,0.69405,0.6941,883200000.0
2007-10-24 13:24:00,0.6941,0.6942,0.69405,0.69415,888599986.0
2007-10-24 13:25:00,0.69415,0.6942,0.69415,0.6942,1267999984.0
2007-10-24 13:26:00,0.6942,0.6943,0.6942,0.6943,619600011.0
2007-10-24 13:27:00,0.6943,0.6943,0.69425,0.6943,1609899979.0
2007-10-24 13:28:00,0.6943,0.69435,0.69425,0.69425,1688499986.0
2007-10-24 13:29:00,0.69425,0.6943,0.6942,0.69425,1107700009.0
2007-10-24 13:30:00,0.69425,0.69435,0.69415,0.69425,1217999985.0
2007-10-24 13:31:00,0.6943,0.69435,0.6941,0.6943,1225899999.0
2007-10-24 13:32:00,0.6943,0.6946,0.6943,0.6946,1365599999.0
2007-10-24 13:33:00,0.6946,0.6948,0.69455,0.6947,1137399995.0
2007-10-24 13:34:00,0.6947,0.69485,0.6947,0.6948,1436799999.0
2007-10-24 13:35:00,0.6948,0.69505,0.6948,0.69505,1570800001.0
2007-10-24 13:36:00,0.69505,0.69505,0.6947,0.69485,1546699990.0
2007-10-24 13:37:00,0.6949,0.6949,0.69485,0.6949,1386399998.0
2007-10-24 13:38:00,0.6949,0.695,0.6948,0.6949,937600000.0
2007-10-24 13:39:00,0.6949,0.69495,0.69485,0.69495,1322699998.0
2007-10-24 13:40:00,0.6949,0.6951,0.6949,0.69505,1240499998.0
2007-10-24 13:41:00,0.6951,0.6951,0.695,0.69505,1123999999.0
2007-10-24 13:42:00,0.69505,0.69505,0.69485,0.69485,1196200007.0
2007-10-24 13:43:00,0.69485,0.69495,0.69485,0.6949,1359300004.0
2007-10-24 13:44:00,0.6949,0.695,0.6949,0.6949,1058900000.0
2007-10-24 13:45:00,0.6949,0.6949,0.6948,0.6949,1408200003.0
2007-10-24 13:46:00,0.6949,0.695,0.69485,0.6949,1473899996.0
2007-10-24 13:47:00,0.69485,0.6951,0.69485,0.69505,1103700010.0
2007-10-24 13:48:00,0.6951,0.6951,0.6949,0.69495,1030499981.0
2007-10-24 13:49:00,0.69495,0.6951,0.69495,0.6951,673500000.0
2007-10-24 13:50:00,0.69505,0.69515,0.69505,0.69505,1241800001.0
2007-10-24 13:51:00,0.69505,0.6951,0.69495,0.695,1851500012.0
2007-10-24 13:52:00,0.695,0.69505,0.6949,0.6949,1742500023.0
2007-10-24 13:53:00,0.69495,0.69495,0.6949,0.69495,804500000.0
2007-10-24 13:54:00,0.69495,0.69495,0.69495,0.69495,628000000.0
2007-10-24 13:55:00,0.69495,0.695,0.6949,0.69495,605899998.0
2007-10-24 13:56:00,0.695,0.6951,0.69495,0.695,1331300012.0
2007-10-24 13:57:00,0.69505,0.6951,0.69495,0.69495,790100000.0
2007-10-24 13:58:00,0.695,0.695,0.6949,0.69495,794400000.0
2007-10-24 13:59:00,0.69495,0.695,0.6949,0.6949,775200000.0
2007-10-24 14:00:00,0.6949,0.69495,0.6949,0.6949,864000000.0
2007-10-24 14:01:00,0.69495,0.695,0.6949,0.6949,1007699989.0
2007-10-24 14:02:00,0.69495,0.6951,0.6949,0.69505,1791499984.0
2007-10-24 14:03:00,0.6951,0.69515,0.69505,0.69515,1083800002.0
2007-10-24 14:04:00,0.69515,0.69525,0.6951,0.69525,1023699998.0
2007-10-24 14:05:00,0.6952,0.69535,0.69515,0.69535,766800004.0
2007-10-24 14:06:00,0.69535,0.6954,0.6953,0.69535,903500003.0
2007-10-24 14:07:00,0.69535,0.6954,0.6953,0.6953,755200000.0
2007-10-24 14:08:00,0.6953,0.6953,0.69525,0.6953,634500000.0
2007-10-24 14:09:00,0.69525,0.6955,0.69525,0.6955,1259400014.0
2007-10-24 14:10:00,0.6955,0.6955,0.6953,0.6953,575099997.0
2007-10-24 14:11:00,0.6953,0.6954,0.69525,0.69535,727300000.0
2007-10-24 14:12:00,0.69535,0.6954,0.69525,0.69535,499900006.0
2007-10-24 14:13:00,0.69535,0.6954,0.69525,0.6954,1208699998.0
2007-10-24 14:14:00,0.6954,0.6955,0.6953,0.6953,1007200000.0
2007-10-24 14:15:00,0.6953,0.69545,0.69505,0.6951,935099999.0
2007-10-24 14:16:00,0.6951,0.69515,0.695,0.695,970600000.0
2007-10-24 14:17:00,0.69505,0.6951,0.695,0.6951,687899998.0
2007-10-24 14:18:00,0.6951,0.6951,0.69495,0.6951,935899999.0
2007-10-24 14:19:00,0.69505,0.6951,0.69485,0.69495,1207699990.0
2007-10-24 14:20:00,0.69495,0.69495,0.6949,0.6949,784600000.0
2007-10-24 14:21:00,0.6949,0.6951,0.69485,0.695,1706800002.0
2007-10-24 14:22:00,0.695,0.6952,0.695,0.6951,1430499999.0
2007-10-24 14:23:00,0.69515,0.6952,0.6951,0.69515,880799991.0
2007-10-24 14:24:00,0.6951,0.69525,0.6951,0.69525,1561800001.0
2007-10-24 14:25:00,0.69525,0.6953,0.69515,0.6953,1657000000.0
2007-10-24 14:26:00,0.6953,0.69535,0.69525,0.6953,1316200011.0
2007-10-24 14:27:00,0.6953,0.6953,0.6952,0.69525,1161699988.0
2007-10-24 14:28:00,0.6953,0.6953,0.6952,0.6953,914599991.0
2007-10-24 14:29:00,0.6953,0.6953,0.69525,0.69525,502399999.0
2007-10-24 14:30:00,0.6953,0.6953,0.69525,0.6953,713900000.0
2007-10-24 14:31:00,0.6953,0.6953,0.6952,0.69525,1415899973.0
2007-10-24 14:32:00,0.6953,0.6953,0.6952,0.6953,637299997.0
2007-10-24 14:33:00,0.6953,0.6955,0.69525,0.69545,874300000.0
2007-10-24 14:34:00,0.69545,0.6955,0.6954,0.6954,778300000.0
2007-10-24 14:35:00,0.6954,0.6955,0.6954,0.6955,722700003.0
2007-10-24 14:36:00,0.6955,0.6956,0.6954,0.69555,778600006.0
2007-10-24 14:37:00,0.69555,0.6956,0.6955,0.69555,853899998.0
2007-10-24 14:38:00,0.6954,0.6954,0.6954,0.6954,1246500003.0
2007-10-24 14:39:00,0.69555,0.6956,0.6955,0.6955,1246500003.0
2007-10-24 14:40:00,0.6955,0.6955,0.6954,0.6955,898500000.0
2007-10-24 14:41:00,0.6955,0.6955,0.69535,0.6954,1638399980.0
2007-10-24 14:42:00,0.6954,0.6954,0.69535,0.69535,1173799995.0
2007-10-24 14:43:00,0.6954,0.6954,0.6953,0.69535,1833099992.0
2007-10-24 14:44:00,0.69535,0.6954,0.69535,0.6954,1104799977.0
2007-10-24 14:45:00,0.6954,0.6954,0.6953,0.6954,988399996.0
2007-10-24 14:46:00,0.6954,0.6954,0.6953,0.6953,829600000.0
2007-10-24 14:47:00,0.6953,0.6953,0.69525,0.69525,919900002.0
2007-10-24 14:49:00,0.6953,0.6954,0.69525,0.69525,1483799994.0
2007-10-24 14:50:00,0.69525,0.69535,0.69525,0.69535,1535699993.0
2007-10-24 14:51:00,0.69535,0.69535,0.6953,0.69535,407200000.0
2007-10-24 14:52:00,0.69535,0.6954,0.69525,0.6954,887100007.0
2007-10-24 14:53:00,0.6954,0.69545,0.69535,0.69545,2133399997.0
2007-10-24 14:54:00,0.6953,0.6954,0.6953,0.6954,1089900000.0
2007-10-24 14:55:00,0.6954,0.69545,0.69535,0.6954,1089900000.0
2007-10-24 14:56:00,0.69545,0.69555,0.69535,0.69555,1107700000.0
2007-10-24 14:57:00,0.69555,0.69555,0.6954,0.69545,1676299983.0
2007-10-24 14:58:00,0.69545,0.6955,0.69545,0.6955,836000000.0
2007-10-24 14:59:00,0.6955,0.69555,0.6954,0.69545,1379000006.0
2007-10-24 15:00:00,0.6955,0.6956,0.69545,0.6955,1881200001.0
2007-10-24 15:01:00,0.69555,0.6956,0.6955,0.6956,824400005.0
2007-10-24 15:02:00,0.6956,0.6956,0.6956,0.6956,1057600000.0
2007-10-24 15:03:00,0.6956,0.69565,0.69555,0.6956,1088799997.0
2007-10-24 15:04:00,0.6956,0.69565,0.69555,0.6956,1674400007.0
2007-10-24 15:05:00,0.6956,0.69565,0.69555,0.6956,1646799999.0
2007-10-24 15:06:00,0.6956,0.6956,0.6955,0.6956,1731299980.0
2007-10-24 15:07:00,0.6957,0.6958,0.6956,0.6958,1731299980.0
2007-10-24 15:08:00,0.6957,0.6958,0.6957,0.6957,1731299980.0
2007-10-24 15:10:00,0.6957,0.6958,0.6957,0.69575,1731299980.0
2007-10-24 15:11:00,0.69575,0.6958,0.69575,0.6958,1359199999.0
2007-10-24 15:12:00,0.6958,0.6958,0.69575,0.69575,1674899999.0
2007-10-24 15:13:00,0.69575,0.6958,0.6957,0.69575,2040300009.0
2007-10-24 15:14:00,0.6958,0.6958,0.6957,0.6957,1185299996.0
2007-10-24 15:15:00,0.6958,0.6958,0.6957,0.6957,1185299996.0
2007-10-24 15:16:00,0.6958,0.69585,0.6957,0.6958,1185299996.0
2007-10-24 15:17:00,0.6958,0.69585,0.69565,0.69565,1171599988.0
2007-10-24 15:18:00,0.69565,0.6957,0.6956,0.69565,1378399995.0
2007-10-24 15:19:00,0.69565,0.6957,0.6956,0.69565,1071000000.0
2007-10-24 15:20:00,0.69565,0.69575,0.69565,0.69575,1735200003.0
2007-10-24 15:21:00,0.6956,0.6957,0.6956,0.6956,1427999997.0
2007-10-24 15:22:00,0.6955,0.6956,0.6955,0.6955,1427999997.0
2007-10-24 15:23:00,0.6956,0.6956,0.6955,0.6956,1427999997.0
2007-10-24 15:24:00,0.69565,0.6957,0.6956,0.69565,1427999997.0
2007-10-24 15:25:00,0.69565,0.6957,0.6956,0.6957,1119399995.0
2007-10-24 15:26:00,0.6957,0.6957,0.6956,0.69565,624800000.0
2007-10-24 15:27:00,0.69565,0.69565,0.69545,0.6955,1605299993.0
2007-10-24 15:28:00,0.6955,0.6955,0.69545,0.6955,2032000015.0
2007-10-24 15:29:00,0.6955,0.6955,0.69545,0.6955,1079699975.0
2007-10-24 15:31:00,0.69545,0.69555,0.69545,0.6955,1497200023.0
2007-10-24 15:32:00,0.6955,0.69555,0.6955,0.6955,1061500000.0
2007-10-24 15:33:00,0.6955,0.6956,0.6955,0.6956,1309600000.0
2007-10-24 15:34:00,0.6956,0.69565,0.6955,0.6955,1292000000.0
2007-10-24 15:35:00,0.6955,0.6955,0.6954,0.6955,723200001.0
2007-10-24 15:36:00,0.6955,0.6955,0.69545,0.69545,923200001.0
2007-10-24 15:37:00,0.69545,0.69555,0.6954,0.6955,1523799990.0
2007-10-24 15:38:00,0.6955,0.69555,0.6955,0.6955,1120899997.0
2007-10-24 15:39:00,0.6955,0.6956,0.6955,0.69555,1503000011.0
2007-10-24 15:40:00,0.69555,0.6956,0.69545,0.69555,1031999986.0
2007-10-24 15:41:00,0.69555,0.6956,0.69545,0.69555,1410199998.0
2007-10-24 15:42:00,0.69555,0.69555,0.69545,0.69545,1705199992.0
2007-10-24 15:43:00,0.6955,0.6956,0.69545,0.6956,1168300004.0
2007-10-24 15:44:00,0.69555,0.6956,0.6955,0.6955,1627499995.0
2007-10-24 15:45:00,0.6954,0.6955,0.6954,0.6955,943200001.0
2007-10-24 15:46:00,0.69555,0.6956,0.6955,0.6955,943200001.0
2007-10-24 15:47:00,0.6955,0.6955,0.6954,0.69545,1028100007.0
2007-10-24 15:50:00,0.6955,0.6955,0.6954,0.6955,952399991.0
2007-10-24 15:51:00,0.6955,0.6955,0.6955,0.6955,1190199988.0
2007-10-24 15:52:00,0.69545,0.6956,0.69545,0.6955,1190199988.0
2007-10-24 15:53:00,0.6955,0.6956,0.6955,0.6956,1695700020.0
2007-10-24 15:54:00,0.6956,0.6956,0.6955,0.69555,1706599988.0
2007-10-24 15:55:00,0.6956,0.6956,0.6955,0.6955,631499997.0
2007-10-24 15:56:00,0.6956,0.6956,0.6955,0.6955,631499997.0
2007-10-24 15:57:00,0.69555,0.69565,0.6955,0.69555,1935099987.0
2007-10-24 15:58:00,0.69555,0.69555,0.69545,0.69545,1206700014.0
2007-10-24 15:59:00,0.69545,0.6955,0.69525,0.69545,1336999980.0
2007-10-24 16:00:00,0.69545,0.6957,0.6951,0.6955,958699998.0
2007-10-24 16:01:00,0.6955,0.6957,0.6955,0.6956,1061600001.0
2007-10-24 16:02:00,0.6955,0.6955,0.6955,0.6955,2019899987.0
2007-10-24 16:03:00,0.6956,0.6956,0.69525,0.6954,2019899987.0
2007-10-24 16:04:00,0.69535,0.6955,0.69535,0.6955,1842900010.0
2007-10-24 16:05:00,0.69545,0.6955,0.6954,0.69545,1138399991.0
2007-10-24 16:06:00,0.69545,0.6955,0.69535,0.6954,1859900016.0
2007-10-24 16:07:00,0.6954,0.6954,0.69525,0.69535,1733499995.0
2007-10-24 16:08:00,0.6952,0.6953,0.6952,0.6952,1303600009.0
2007-10-24 16:09:00,0.6953,0.6953,0.6952,0.6952,1303600009.0
2007-10-24 16:10:00,0.6952,0.6953,0.6952,0.69525,1201400000.0
2007-10-24 16:11:00,0.6953,0.6953,0.6952,0.6952,1969199986.0
2007-10-24 16:12:00,0.6951,0.6951,0.695,0.695,1969199986.0
2007-10-24 16:13:00,0.6951,0.6951,0.6949,0.695,1969199986.0
2007-10-24 16:14:00,0.695,0.69515,0.695,0.69505,2008299994.0
2007-10-24 16:15:00,0.69505,0.6951,0.6949,0.6951,1909599995.0
2007-10-24 16:16:00,0.69505,0.6953,0.695,0.69525,2114899982.0
2007-10-24 16:17:00,0.6953,0.6953,0.6951,0.6951,1361599991.0
2007-10-24 16:18:00,0.6952,0.6953,0.6951,0.6952,1361599991.0
2007-10-24 16:19:00,0.69525,0.6953,0.6952,0.6953,1361599991.0
2007-10-24 16:20:00,0.6953,0.69535,0.6953,0.6953,1755999995.0
2007-10-24 16:21:00,0.6953,0.6954,0.69525,0.69535,1502700002.0
2007-10-24 16:22:00,0.69535,0.69535,0.69525,0.6953,1409499981.0
2007-10-24 16:23:00,0.6953,0.69535,0.69525,0.6953,1491800006.0
2007-10-24 16:24:00,0.69535,0.69535,0.6953,0.69535,1482400004.0
2007-10-24 16:25:00,0.6953,0.69535,0.69525,0.69535,1389000001.0
2007-10-24 16:26:00,0.69535,0.6954,0.69525,0.6953,740600000.0
2007-10-24 16:27:00,0.6953,0.69535,0.6952,0.69525,1957899978.0
2007-10-24 16:28:00,0.69525,0.6953,0.69515,0.6952,1988599990.0
2007-10-24 16:29:00,0.6952,0.69525,0.69505,0.6952,1878999982.0
2007-10-24 16:30:00,0.6952,0.69525,0.6952,0.6952,1034399998.0
2007-10-24 16:31:00,0.6952,0.69525,0.69515,0.69515,1922199993.0
2007-10-24 16:32:00,0.69515,0.69515,0.69505,0.69515,1035999995.0
2007-10-24 16:33:00,0.69515,0.6952,0.6951,0.6952,841399991.0
2007-10-24 16:34:00,0.6952,0.6952,0.6952,0.6952,1281200000.0
2007-10-24 16:35:00,0.6951,0.6951,0.6951,0.6951,1520399987.0
2007-10-24 16:36:00,0.69525,0.69525,0.6951,0.6952,1520399987.0
2007-10-24 16:37:00,0.6952,0.6952,0.69505,0.69505,980799998.0
2007-10-24 16:38:00,0.69505,0.6952,0.69505,0.69515,1049899999.0
2007-10-24 16:39:00,0.695,0.695,0.695,0.695,1268599997.0
2007-10-24 16:40:00,0.6949,0.6951,0.6949,0.6951,1268599997.0
2007-10-24 16:41:00,0.695,0.6951,0.695,0.6951,1268599997.0
2007-10-24 16:42:00,0.6952,0.6953,0.69515,0.6952,1268599997.0
2007-10-24 16:43:00,0.6952,0.6952,0.6952,0.6952,1815199997.0
2007-10-24 16:44:00,0.6952,0.6953,0.69515,0.6953,2078800008.0
2007-10-24 16:45:00,0.6953,0.6953,0.69525,0.6953,2115199971.0
2007-10-24 16:46:00,0.6953,0.6953,0.69525,0.6953,1198400000.0
2007-10-24 16:47:00,0.6953,0.6953,0.6952,0.6953,1509599992.0
2007-10-24 16:48:00,0.6951,0.6951,0.695,0.6951,1802900026.0
2007-10-24 16:49:00,0.69515,0.6952,0.69505,0.69515,1802900026.0
2007-10-24 16:50:00,0.6952,0.6953,0.69515,0.69525,1651799987.0
2007-10-24 16:51:00,0.69525,0.69525,0.69515,0.6952,1380800000.0
2007-10-24 16:52:00,0.6952,0.6952,0.69505,0.6951,1540700017.0
2007-10-24 16:53:00,0.695,0.6951,0.695,0.6951,1980499989.0
2007-10-24 16:54:00,0.69515,0.6952,0.6951,0.6952,1980499989.0
2007-10-24 16:55:00,0.6952,0.6952,0.69515,0.69515,1550399996.0
2007-10-24 16:56:00,0.69515,0.6952,0.6951,0.69515,1356199986.0
2007-10-24 16:57:00,0.695,0.6952,0.6949,0.6952,1978400012.0
2007-10-24 16:58:00,0.6951,0.6952,0.6951,0.6951,1978400012.0
2007-10-24 16:59:00,0.695,0.6951,0.695,0.695,1978400012.0
2007-10-24 17:00:00,0.69505,0.6951,0.69505,0.6951,1978400012.0
2007-10-24 17:01:00,0.6951,0.6951,0.695,0.6951,2141699996.0
2007-10-24 17:02:00,0.6951,0.6952,0.6951,0.69515,2141699996.0
2007-10-24 17:04:00,0.6952,0.6952,0.6951,0.6951,842399994.0
2007-10-24 17:05:00,0.6952,0.6952,0.69515,0.69515,842399994.0
2007-10-24 17:06:00,0.69515,0.69515,0.69505,0.69505,1215200003.0
2007-10-24 17:07:00,0.6951,0.6951,0.695,0.6951,1968700004.0
2007-10-24 17:08:00,0.695,0.6951,0.695,0.695,1968700004.0
2007-10-24 17:09:00,0.6951,0.6951,0.6949,0.6949,1968700004.0
2007-10-24 17:10:00,0.6948,0.695,0.6948,0.695,1968700004.0
2007-10-24 17:11:00,0.6949,0.695,0.6949,0.6949,1968700004.0
2007-10-24 17:12:00,0.6949,0.69495,0.69485,0.69485,1968700004.0
2007-10-24 17:13:00,0.69485,0.695,0.69485,0.69495,1730099996.0
2007-10-24 17:14:00,0.6948,0.6949,0.6948,0.6948,1643999999.0
2007-10-24 17:15:00,0.6949,0.6949,0.69485,0.6949,1643999999.0
2007-10-24 17:16:00,0.6947,0.6948,0.6947,0.6947,1863599999.0
2007-10-24 17:17:00,0.6946,0.6946,0.6945,0.6945,1863599999.0
2007-10-24 17:18:00,0.6946,0.6946,0.6943,0.6945,1863599999.0
2007-10-24 17:19:00,0.6946,0.6946,0.6945,0.6945,1863599999.0
2007-10-24 17:20:00,0.6944,0.6945,0.6943,0.6944,1981600005.0
2007-10-24 17:21:00,0.6945,0.6946,0.6944,0.6946,1981600005.0
2007-10-24 17:22:00,0.69465,0.69465,0.6945,0.69455,1981600005.0
2007-10-24 17:23:00,0.69455,0.6946,0.69435,0.69435,1397599993.0
2007-10-24 17:24:00,0.69435,0.6944,0.69425,0.6943,1691199977.0
2007-10-24 17:25:00,0.6943,0.6944,0.6942,0.6944,1614999985.0
2007-10-24 17:26:00,0.6943,0.6944,0.6943,0.6943,1614999985.0
2007-10-24 17:27:00,0.6944,0.6944,0.6943,0.69435,1614999985.0
2007-10-24 17:28:00,0.69435,0.69445,0.6943,0.6944,1953599998.0
2007-10-24 17:29:00,0.6945,0.6946,0.6944,0.6945,1815900002.0
2007-10-24 17:30:00,0.6946,0.6946,0.6945,0.6946,1815900002.0
2007-10-24 17:31:00,0.69465,0.69475,0.6946,0.6947,1815900002.0
2007-10-24 17:33:00,0.6947,0.6947,0.6946,0.6947,1815399988.0
2007-10-24 17:34:00,0.6946,0.6947,0.6946,0.6946,1815399988.0
2007-10-24 17:35:00,0.6947,0.6947,0.6946,0.6946,1815399988.0
2007-10-24 17:36:00,0.6947,0.6949,0.6947,0.6948,1815399988.0
2007-10-24 17:37:00,0.6949,0.6949,0.6948,0.6948,1815399988.0
2007-10-24 17:38:00,0.69485,0.6949,0.6948,0.69485,1815399988.0
2007-10-24 17:39:00,0.69485,0.69485,0.6948,0.69485,1674399992.0
2007-10-24 17:40:00,0.69485,0.6949,0.69485,0.6949,2003999978.0
2007-10-24 17:41:00,0.6947,0.6948,0.6946,0.6947,2139699990.0
2007-10-24 17:42:00,0.69465,0.69475,0.69465,0.69465,2139699990.0
2007-10-24 17:43:00,0.6947,0.69475,0.69465,0.6947,1562799993.0
2007-10-24 17:44:00,0.6947,0.69475,0.69465,0.69465,2107099991.0
2007-10-24 17:45:00,0.69465,0.6948,0.6946,0.6947,1388500003.0
2007-10-24 17:46:00,0.6947,0.6947,0.6946,0.6946,753100000.0
2007-10-24 17:47:00,0.6946,0.69465,0.69455,0.69455,903799997.0
2007-10-24 17:48:00,0.69455,0.6946,0.6944,0.69445,962499997.0
2007-10-24 17:49:00,0.6945,0.6946,0.6944,0.6946,1265699993.0
2007-10-24 17:50:00,0.69455,0.69475,0.69455,0.69465,823399999.0
2007-10-24 17:51:00,0.69465,0.6947,0.69455,0.69465,1728699994.0
2007-10-24 17:52:00,0.69465,0.6947,0.69455,0.69465,2051700016.0
2007-10-24 17:53:00,0.6947,0.6947,0.6946,0.6947,906500005.0
2007-10-24 17:54:00,0.6947,0.6947,0.6946,0.6946,944399996.0
2007-10-24 17:55:00,0.6946,0.6947,0.6946,0.69465,658400000.0
2007-10-24 17:56:00,0.6946,0.6947,0.69455,0.6947,1169900007.0
2007-10-24 17:57:00,0.6947,0.6947,0.69465,0.69465,320800000.0
2007-10-24 17:58:00,0.69465,0.69475,0.6946,0.6947,929399996.0
2007-10-24 17:59:00,0.6947,0.6948,0.69465,0.69475,1234499999.0
2007-10-24 18:00:00,0.69475,0.6948,0.6947,0.69475,822200000.0
2007-10-24 18:01:00,0.69475,0.6948,0.6947,0.69475,708800000.0
2007-10-24 18:02:00,0.69475,0.69475,0.6946,0.69465,384500000.0
2007-10-24 18:03:00,0.6946,0.69465,0.6944,0.6946,675600000.0
2007-10-24 18:04:00,0.6946,0.69475,0.6946,0.69465,637599995.0
2007-10-24 18:05:00,0.69465,0.6948,0.69465,0.69465,912700018.0
2007-10-24 18:06:00,0.69465,0.69475,0.69465,0.69475,621600002.0
2007-10-24 18:07:00,0.69475,0.69475,0.6947,0.6947,311200000.0
2007-10-24 18:08:00,0.6947,0.6949,0.6947,0.6949,404000000.0
2007-10-24 18:09:00,0.6949,0.69495,0.69485,0.6949,582299999.0
2007-10-24 18:10:00,0.6949,0.69495,0.69485,0.69495,678199999.0
2007-10-24 18:11:00,0.695,0.69515,0.695,0.695,594400000.0
2007-10-24 18:12:00,0.6951,0.69515,0.695,0.6951,781600000.0
2007-10-24 18:13:00,0.6951,0.69515,0.69505,0.69515,1275899992.0
2007-10-24 18:14:00,0.69515,0.6952,0.69505,0.69515,556600001.0
2007-10-24 18:15:00,0.69515,0.6952,0.6951,0.69515,745700001.0
2007-10-24 18:16:00,0.69515,0.69525,0.69515,0.6952,890599997.0
2007-10-24 18:17:00,0.6952,0.69525,0.69515,0.6952,1804799996.0
2007-10-24 18:18:00,0.6952,0.6952,0.6951,0.6951,1659900001.0
2007-10-24 18:19:00,0.6951,0.69525,0.6951,0.6952,1762400002.0
2007-10-24 18:20:00,0.6952,0.6952,0.69515,0.6952,970000006.0
2007-10-24 18:21:00,0.6952,0.6952,0.69505,0.6951,669600000.0
2007-10-24 18:22:00,0.69515,0.6952,0.6951,0.6952,509199996.0
2007-10-24 18:23:00,0.6952,0.69525,0.6951,0.6952,975900002.0
2007-10-24 18:24:00,0.69515,0.6952,0.6951,0.69515,919000017.0
2007-10-24 18:25:00,0.69515,0.69515,0.69505,0.6951,627200001.0
2007-10-24 18:26:00,0.6951,0.6951,0.695,0.69505,710400000.0
2007-10-24 18:27:00,0.69505,0.69505,0.695,0.69505,326400000.0
2007-10-24 18:28:00,0.69505,0.69505,0.69495,0.69505,453900003.0
2007-10-24 18:29:00,0.695,0.69505,0.69495,0.695,611400003.0
2007-10-24 18:30:00,0.695,0.69505,0.695,0.69505,960100000.0
2007-10-24 18:31:00,0.69505,0.69505,0.69495,0.69495,627299992.0
2007-10-24 18:32:00,0.695,0.695,0.69495,0.69495,742600006.0
2007-10-24 18:33:00,0.69495,0.695,0.69495,0.695,978100003.0
2007-10-24 18:34:00,0.695,0.695,0.6949,0.695,344499999.0
2007-10-24 18:35:00,0.695,0.69505,0.69495,0.69505,578399984.0
2007-10-24 18:36:00,0.695,0.69505,0.69495,0.69495,1174900001.0
2007-10-24 18:37:00,0.695,0.695,0.69495,0.69495,802700008.0
2007-10-24 18:38:00,0.69495,0.695,0.6949,0.69495,986300013.0
2007-10-24 18:39:00,0.695,0.695,0.69495,0.695,1016400005.0
2007-10-24 18:40:00,0.69495,0.6951,0.69495,0.6951,1127399999.0
2007-10-24 18:41:00,0.6951,0.69515,0.69505,0.69515,1054799997.0
2007-10-24 18:42:00,0.69515,0.6952,0.69515,0.6952,834400003.0
2007-10-24 18:43:00,0.6952,0.6952,0.69515,0.69515,400799989.0
2007-10-24 18:44:00,0.69515,0.69515,0.69505,0.6951,1605899985.0
2007-10-24 18:45:00,0.69515,0.6952,0.6951,0.6952,362899998.0
2007-10-24 18:46:00,0.6952,0.6952,0.6951,0.6951,616499997.0
2007-10-24 18:47:00,0.69515,0.6952,0.6951,0.6952,830000007.0
2007-10-24 18:48:00,0.6952,0.69525,0.69515,0.6952,800499991.0
2007-10-24 18:49:00,0.69515,0.6953,0.69515,0.69525,1161399999.0
2007-10-24 18:50:00,0.69525,0.69525,0.6952,0.69525,390400001.0
2007-10-24 18:51:00,0.69525,0.69525,0.6952,0.6952,1025600000.0
2007-10-24 18:52:00,0.6952,0.6952,0.6952,0.6952,1353599999.0
2007-10-24 18:53:00,0.6952,0.6952,0.69515,0.6952,1141799992.0
2007-10-24 18:54:00,0.69515,0.69525,0.69515,0.69525,695499995.0
2007-10-24 18:55:00,0.69525,0.6953,0.6952,0.6953,465300000.0
2007-10-24 18:56:00,0.6953,0.69535,0.6952,0.69525,1417600017.0
2007-10-24 18:57:00,0.69525,0.6953,0.6952,0.69525,473199994.0
2007-10-24 18:58:00,0.69525,0.69525,0.69515,0.69515,485200001.0
2007-10-24 18:59:00,0.69515,0.69525,0.69515,0.69525,1093199996.0
2007-10-24 19:00:00,0.6952,0.6953,0.6952,0.69525,567900013.0
2007-10-24 19:01:00,0.69525,0.6953,0.69525,0.6953,1027000009.0
2007-10-24 19:02:00,0.6953,0.6953,0.69525,0.6953,661499996.0
2007-10-24 19:03:00,0.6953,0.6953,0.69525,0.69525,1277599996.0
2007-10-24 19:04:00,0.69525,0.69525,0.6952,0.69525,846300000.0
2007-10-24 19:05:00,0.69525,0.6953,0.6952,0.69525,1002900002.0
2007-10-24 19:06:00,0.69525,0.6953,0.6952,0.6952,896100002.0
2007-10-24 19:07:00,0.6952,0.69535,0.6952,0.6953,1497000009.0
2007-10-24 19:08:00,0.6953,0.69535,0.69525,0.6953,1728999999.0
2007-10-24 19:09:00,0.69535,0.69535,0.69525,0.69525,2101299982.0
2007-10-24 19:10:00,0.69525,0.69535,0.69525,0.69525,1991199986.0
2007-10-24 19:11:00,0.69525,0.6954,0.69525,0.69535,942200006.0
2007-10-24 19:12:00,0.69535,0.6954,0.69535,0.6954,484800000.0
2007-10-24 19:13:00,0.6954,0.6954,0.69535,0.6954,346700003.0
2007-10-24 19:14:00,0.6954,0.6954,0.6953,0.69535,858400008.0
2007-10-24 19:15:00,0.69535,0.69535,0.69535,0.69535,820800005.0
2007-10-24 19:16:00,0.69535,0.6954,0.69535,0.6954,1341700000.0
2007-10-24 19:17:00,0.6954,0.6954,0.6953,0.69535,632300003.0
2007-10-24 19:18:00,0.69535,0.69535,0.69525,0.69535,1034899998.0
2007-10-24 19:19:00,0.69535,0.69535,0.6953,0.69535,1035800000.0
2007-10-24 19:20:00,0.69535,0.69535,0.6953,0.6953,340999999.0
2007-10-24 19:21:00,0.69525,0.6953,0.6952,0.6953,1101499982.0
2007-10-24 19:22:00,0.6953,0.6953,0.6952,0.6953,1337900022.0
2007-10-24 19:23:00,0.6953,0.6953,0.69525,0.6953,475999994.0
2007-10-24 19:24:00,0.6953,0.6953,0.69525,0.6953,769600001.0
2007-10-24 19:25:00,0.6953,0.6953,0.69525,0.69525,708399992.0
2007-10-24 19:26:00,0.69525,0.6953,0.69525,0.6953,825000006.0
2007-10-24 19:27:00,0.6953,0.69535,0.6953,0.69535,381599999.0
2007-10-24 19:28:00,0.69535,0.69535,0.6953,0.6953,414799998.0
2007-10-24 19:29:00,0.69535,0.6954,0.6953,0.6953,631800000.0
2007-10-24 19:30:00,0.6953,0.6953,0.69525,0.6953,468300008.0
2007-10-24 19:31:00,0.6953,0.6953,0.6952,0.69525,432899997.0
2007-10-24 19:32:00,0.69525,0.69525,0.6952,0.69525,853999998.0
2007-10-24 19:33:00,0.69525,0.69525,0.6952,0.6952,668800006.0
2007-10-24 19:34:00,0.6952,0.6952,0.69515,0.69515,772200017.0
2007-10-24 19:35:00,0.69515,0.6952,0.69515,0.69515,644000007.0
2007-10-24 19:36:00,0.6952,0.6952,0.69515,0.6952,740400000.0
2007-10-24 19:37:00,0.6952,0.69525,0.69515,0.69515,1285800019.0
2007-10-24 19:38:00,0.6952,0.69525,0.69515,0.69525,452200009.0
2007-10-24 19:39:00,0.69525,0.6953,0.69525,0.69525,594400000.0
2007-10-24 19:40:00,0.6953,0.6954,0.69525,0.69535,897200013.0
2007-10-24 19:41:00,0.69535,0.69535,0.6952,0.69525,909900008.0
2007-10-24 19:42:00,0.6953,0.69535,0.69525,0.69525,1086199993.0
2007-10-24 19:43:00,0.69525,0.6954,0.6952,0.6953,1524300003.0
2007-10-24 19:44:00,0.69535,0.6954,0.69525,0.6954,334899998.0
2007-10-24 19:45:00,0.6954,0.6954,0.69535,0.69535,759699992.0
2007-10-24 19:46:00,0.69535,0.6954,0.69535,0.6954,1236899986.0
2007-10-24 19:47:00,0.6954,0.6954,0.69535,0.69535,1045800013.0
2007-10-24 19:48:00,0.69535,0.69545,0.69535,0.6954,1079000017.0
2007-10-24 19:49:00,0.6954,0.6954,0.6954,0.6954,463199999.0
2007-10-24 19:50:00,0.6954,0.6954,0.6954,0.6954,356799996.0
2007-10-24 19:51:00,0.6954,0.6954,0.69535,0.69535,216999998.0
2007-10-24 19:52:00,0.6954,0.69545,0.6954,0.69545,594399999.0
2007-10-24 19:53:00,0.69545,0.69545,0.6954,0.6954,136400004.0
2007-10-24 19:54:00,0.69545,0.6955,0.69535,0.6954,765900007.0
2007-10-24 19:55:00,0.69545,0.69555,0.6954,0.6955,338799995.0
2007-10-24 19:56:00,0.6955,0.69555,0.6954,0.6955,524200001.0
2007-10-24 19:57:00,0.69545,0.69555,0.69545,0.69545,567199998.0
2007-10-24 19:58:00,0.6955,0.69555,0.69545,0.69545,846700000.0
2007-10-24 19:59:00,0.6955,0.69555,0.6955,0.6955,1057599999.0
2007-10-24 20:00:00,0.6955,0.69555,0.69545,0.6955,912499995.0
2007-10-24 20:01:00,0.6955,0.69555,0.69545,0.69545,1194400029.0
2007-10-24 20:02:00,0.6955,0.69555,0.69545,0.6955,950100004.0
2007-10-24 20:03:00,0.6955,0.6955,0.6954,0.69545,895800000.0
2007-10-24 20:04:00,0.69545,0.69545,0.6954,0.6954,259900001.0
2007-10-24 20:05:00,0.69545,0.69545,0.6954,0.69545,434600001.0
2007-10-24 20:06:00,0.6954,0.69545,0.6954,0.6954,352800002.0
2007-10-24 20:07:00,0.6954,0.69545,0.6954,0.69545,375199999.0
2007-10-24 20:08:00,0.69545,0.6955,0.6954,0.6954,526799997.0
2007-10-24 20:09:00,0.69545,0.69545,0.6954,0.69545,678500004.0
2007-10-24 20:10:00,0.69545,0.69545,0.69545,0.69545,392800000.0
2007-10-24 20:11:00,0.69545,0.69545,0.6954,0.69545,393700002.0
2007-10-24 20:12:00,0.69545,0.69545,0.6954,0.69545,250800000.0
2007-10-24 20:13:00,0.6954,0.69545,0.6954,0.69545,266200000.0
2007-10-24 20:14:00,0.69545,0.6955,0.69545,0.69545,365600000.0
2007-10-24 20:15:00,0.69545,0.6955,0.6954,0.6955,474999991.0
2007-10-24 20:16:00,0.6955,0.6955,0.69545,0.6955,338300000.0
2007-10-24 20:17:00,0.6955,0.69555,0.69545,0.69545,791200002.0
2007-10-24 20:18:00,0.69545,0.6955,0.6954,0.6955,771400004.0
2007-10-24 20:19:00,0.6955,0.6955,0.69545,0.69545,879999988.0
2007-10-24 20:20:00,0.69545,0.69545,0.69545,0.69545,827199990.0
2007-10-24 20:21:00,0.69545,0.6955,0.6954,0.6954,1022699992.0
2007-10-24 20:22:00,0.69545,0.69545,0.6954,0.6954,1058399989.0
2007-10-24 20:23:00,0.6954,0.6955,0.6954,0.6955,574099999.0
2007-10-24 20:24:00,0.6955,0.6955,0.6954,0.6954,362700000.0
2007-10-24 20:25:00,0.69545,0.6955,0.6954,0.69545,699499989.0
2007-10-24 20:26:00,0.69545,0.6955,0.6954,0.69545,534399999.0
2007-10-24 20:27:00,0.69545,0.69545,0.6954,0.6954,945900003.0
2007-10-24 20:28:00,0.69545,0.6955,0.69545,0.6955,321700001.0
2007-10-24 20:29:00,0.6955,0.6957,0.69545,0.6956,2022899974.0
2007-10-24 20:30:00,0.69555,0.69575,0.69555,0.6957,1055699997.0
2007-10-24 20:31:00,0.6957,0.69575,0.6956,0.6957,445500002.0
2007-10-24 20:32:00,0.6957,0.6957,0.6956,0.69565,728600000.0
2007-10-24 20:33:00,0.69565,0.6957,0.69565,0.69565,851299995.0
2007-10-24 20:34:00,0.6957,0.69575,0.6956,0.6957,1246999990.0
2007-10-24 20:35:00,0.6957,0.69575,0.69565,0.69575,840099999.0
2007-10-24 20:36:00,0.6957,0.69575,0.69565,0.69575,561399998.0
2007-10-24 20:37:00,0.69575,0.69585,0.6957,0.6958,936899998.0
2007-10-24 20:38:00,0.6958,0.6958,0.6957,0.6958,550299998.0
2007-10-24 20:39:00,0.6958,0.69585,0.69575,0.6958,352300000.0
2007-10-24 20:40:00,0.6958,0.69585,0.69575,0.69585,673400011.0
2007-10-24 20:41:00,0.69585,0.69585,0.69575,0.6958,834600005.0
2007-10-24 20:42:00,0.6958,0.6958,0.69575,0.6958,325600000.0
2007-10-24 20:43:00,0.6958,0.6958,0.69575,0.69575,334400000.0
2007-10-24 20:44:00,0.69575,0.6958,0.69575,0.6958,629500003.0
2007-10-24 20:45:00,0.6958,0.6958,0.69575,0.6958,305500000.0
2007-10-24 20:46:00,0.69575,0.6958,0.6957,0.6957,446000002.0
2007-10-24 20:47:00,0.6957,0.6958,0.6957,0.69575,492000000.0
2007-10-24 20:48:00,0.69575,0.6958,0.6957,0.6957,431999995.0
2007-10-24 20:49:00,0.69575,0.6958,0.6957,0.69575,367699996.0
2007-10-24 20:50:00,0.6958,0.6958,0.69575,0.6958,379299997.0
2007-10-24 20:51:00,0.6958,0.6959,0.69575,0.6958,800999997.0
2007-10-24 20:52:00,0.6958,0.6958,0.69565,0.69565,439500000.0
2007-10-24 20:53:00,0.6957,0.6958,0.69565,0.6958,539399997.0
2007-10-24 20:54:00,0.6958,0.6958,0.69575,0.6958,545499999.0
2007-10-24 20:55:00,0.6958,0.6958,0.69575,0.6958,461600000.0
2007-10-24 20:56:00,0.6958,0.6959,0.6958,0.6958,449600000.0
2007-10-24 20:57:00,0.6958,0.69585,0.69575,0.6958,1410299981.0
2007-10-24 20:58:00,0.6958,0.6958,0.6958,0.6958,631200000.0
2007-10-24 20:59:00,0.6958,0.69585,0.69575,0.69575,698400000.0
2007-10-24 21:00:00,0.69575,0.6958,0.6956,0.6956,742800000.0
2007-10-24 21:01:00,0.6956,0.69565,0.6956,0.6956,970400000.0
2007-10-24 21:02:00,0.6956,0.6956,0.69545,0.6955,1256400017.0
2007-10-24 21:03:00,0.69555,0.6957,0.6955,0.69565,915099994.0
2007-10-24 21:04:00,0.69565,0.6957,0.69555,0.6957,817499990.0
2007-10-24 21:05:00,0.6957,0.6957,0.69565,0.69565,959199996.0
2007-10-24 21:06:00,0.69565,0.69565,0.69555,0.6956,1045199969.0
2007-10-24 21:07:00,0.6956,0.6956,0.6956,0.6956,627199998.0
2007-10-24 21:08:00,0.6956,0.6956,0.69555,0.6956,720000000.0
2007-10-24 21:09:00,0.69565,0.69575,0.6956,0.6957,1256699980.0
2007-10-24 21:10:00,0.6957,0.69575,0.69565,0.6957,799300011.0
2007-10-24 21:11:00,0.69565,0.69575,0.6956,0.69565,1352600018.0
2007-10-24 21:12:00,0.6957,0.69575,0.6956,0.6957,1125100001.0
2007-10-24 21:13:00,0.6957,0.6958,0.6957,0.69575,1131199999.0
2007-10-24 21:14:00,0.69575,0.69575,0.6956,0.69565,935899991.0
2007-10-24 21:15:00,0.69565,0.6958,0.69565,0.6957,1323799998.0
2007-10-24 21:16:00,0.6957,0.6958,0.69565,0.6958,993200000.0
2007-10-24 21:17:00,0.6958,0.6958,0.6957,0.69575,735800000.0
2007-10-24 21:18:00,0.69575,0.69575,0.69565,0.6957,860399996.0
2007-10-24 21:19:00,0.69575,0.69575,0.69565,0.6957,775899997.0
2007-10-24 21:20:00,0.6957,0.69575,0.6956,0.69575,871000003.0
2007-10-24 21:21:00,0.69575,0.6958,0.69565,0.6957,1049399988.0
2007-10-24 21:22:00,0.6957,0.69575,0.69565,0.6957,814399984.0
2007-10-24 21:23:00,0.6957,0.69575,0.6957,0.6957,999999996.0
2007-10-24 21:24:00,0.6957,0.69575,0.6957,0.69575,1039999998.0
2007-10-24 21:25:00,0.69575,0.6958,0.6957,0.69575,979399991.0
2007-10-24 21:26:00,0.6957,0.69575,0.6957,0.69575,739199999.0
2007-10-24 21:27:00,0.69575,0.6958,0.69565,0.69575,543000009.0
2007-10-24 21:28:00,0.69575,0.6958,0.69575,0.69575,424799991.0
2007-10-24 21:29:00,0.69575,0.69585,0.69575,0.69575,1190200002.0
2007-10-24 21:30:00,0.69575,0.6958,0.6957,0.6957,846699997.0
2007-10-24 21:31:00,0.6957,0.6958,0.6957,0.6957,422999999.0
2007-10-24 21:32:00,0.6957,0.69575,0.6957,0.6957,901300005.0
2007-10-24 21:33:00,0.6957,0.69575,0.69565,0.6957,836799997.0
2007-10-24 21:34:00,0.6957,0.6957,0.69565,0.6957,260200002.0
2007-10-24 21:35:00,0.6957,0.6957,0.69565,0.6957,522999996.0
2007-10-24 21:36:00,0.69565,0.6957,0.69565,0.6957,846099997.0
2007-10-24 21:37:00,0.6957,0.69575,0.69565,0.69565,696799994.0
2007-10-24 21:38:00,0.6957,0.69575,0.69565,0.69575,795000003.0
2007-10-24 21:39:00,0.69575,0.69575,0.6957,0.6957,605199998.0
2007-10-24 21:40:00,0.69575,0.69575,0.6957,0.69575,496099990.0
2007-10-24 21:41:00,0.69575,0.69575,0.6957,0.6957,560500003.0
2007-10-24 21:42:00,0.69575,0.69575,0.6957,0.6957,696700002.0
2007-10-24 21:43:00,0.6957,0.69575,0.6957,0.69575,455700000.0
2007-10-24 21:44:00,0.69575,0.6958,0.69575,0.69575,395700000.0
2007-10-24 21:45:00,0.69575,0.69575,0.6957,0.69575,651100013.0
2007-10-24 21:46:00,0.69575,0.69575,0.6957,0.69575,295199998.0
2007-10-24 21:47:00,0.6957,0.6958,0.6957,0.6958,408799999.0
2007-10-24 21:48:00,0.6958,0.6958,0.6957,0.69575,412300000.0
2007-10-24 21:49:00,0.69575,0.6958,0.6957,0.69575,575700000.0
2007-10-24 21:50:00,0.69575,0.6958,0.69575,0.69575,500000000.0
2007-10-24 21:51:00,0.6957,0.69575,0.6957,0.69575,701699998.0
2007-10-24 21:52:00,0.6957,0.69575,0.6957,0.69575,383499998.0
2007-10-24 21:53:00,0.69575,0.69575,0.6957,0.69575,510100000.0
2007-10-24 21:54:00,0.69575,0.69575,0.69565,0.69575,311300000.0
2007-10-24 21:55:00,0.69575,0.69575,0.6957,0.6957,357499996.0
2007-10-24 21:56:00,0.6957,0.69575,0.69565,0.69575,294000001.0
2007-10-24 21:57:00,0.69575,0.6958,0.6957,0.6958,390000000.0
2007-10-24 21:58:00,0.6958,0.6959,0.69575,0.6959,514500000.0
2007-10-24 21:59:00,0.6959,0.6959,0.69575,0.6958,587100000.0
2007-10-24 22:00:00,0.6958,0.6959,0.69565,0.69585,650699992.0
2007-10-24 22:01:00,0.69585,0.69595,0.69585,0.6959,186400000.0
2007-10-24 22:02:00,0.6959,0.6959,0.69585,0.69585,50400000.0
2007-10-24 22:03:00,0.69585,0.69585,0.6958,0.6958,263100000.0
2007-10-24 22:04:00,0.6958,0.6958,0.6957,0.69575,339100004.0
2007-10-24 22:05:00,0.69575,0.69585,0.69575,0.6958,228700003.0
2007-10-24 22:06:00,0.6958,0.69585,0.6958,0.6958,335200000.0
2007-10-24 22:07:00,0.6958,0.69585,0.69575,0.69585,163200000.0
2007-10-24 22:08:00,0.69585,0.69585,0.6958,0.69585,96000000.0
2007-10-24 22:09:00,0.6958,0.69585,0.6957,0.69585,458399999.0
2007-10-24 22:10:00,0.69585,0.6959,0.6958,0.6958,52000000.0
2007-10-24 22:11:00,0.69585,0.69585,0.69575,0.69585,157200003.0
2007-10-24 22:12:00,0.69585,0.6959,0.69585,0.6959,107800000.0
2007-10-24 22:13:00,0.6959,0.69595,0.6958,0.69595,164699998.0
2007-10-24 22:14:00,0.69595,0.69595,0.69585,0.69585,53000000.0
2007-10-24 22:15:00,0.69595,0.69595,0.69585,0.69585,101600000.0
2007-10-24 22:16:00,0.69585,0.69595,0.69585,0.69595,175000003.0
2007-10-24 22:17:00,0.69595,0.69595,0.6958,0.69585,198700000.0
2007-10-24 22:18:00,0.6958,0.6959,0.6958,0.6959,241799999.0
2007-10-24 22:19:00,0.69585,0.6959,0.6958,0.69585,212000000.0
2007-10-24 22:20:00,0.6958,0.6959,0.6958,0.69585,159300000.0
2007-10-24 22:21:00,0.6958,0.6959,0.6958,0.69585,284000000.0
2007-10-24 22:22:00,0.69585,0.6959,0.6958,0.69585,123900000.0
2007-10-24 22:23:00,0.69585,0.6959,0.6958,0.69585,139999999.0
2007-10-24 22:24:00,0.6959,0.6959,0.69585,0.69585,113300000.0
2007-10-24 22:25:00,0.69575,0.6959,0.69575,0.69585,118899998.0
2007-10-24 22:26:00,0.69585,0.6959,0.6958,0.6959,144100000.0
2007-10-24 22:27:00,0.6959,0.6959,0.6958,0.6959,144600000.0
2007-10-24 22:28:00,0.6959,0.69595,0.69585,0.6959,157100000.0
2007-10-24 22:29:00,0.6959,0.69595,0.6958,0.6959,238900000.0
2007-10-24 22:30:00,0.69585,0.69595,0.6958,0.69595,427500000.0
2007-10-24 22:31:00,0.69595,0.69595,0.6959,0.69595,83200000.0
2007-10-24 22:32:00,0.6959,0.69595,0.69585,0.69595,225599998.0
2007-10-24 22:33:00,0.69595,0.69595,0.69585,0.69585,98099997.0
2007-10-24 22:34:00,0.69595,0.69595,0.69585,0.69595,64200000.0
2007-10-24 22:35:00,0.6959,0.69595,0.6959,0.69595,112800000.0
2007-10-24 22:36:00,0.69595,0.69595,0.69585,0.69585,141700000.0
2007-10-24 22:37:00,0.69595,0.69595,0.69585,0.69595,199399998.0
2007-10-24 22:38:00,0.69595,0.69595,0.6959,0.69595,68000000.0
2007-10-24 22:39:00,0.69595,0.696,0.69595,0.69595,57600000.0
2007-10-24 22:40:00,0.69595,0.696,0.6959,0.696,226999998.0
2007-10-24 22:41:00,0.696,0.696,0.696,0.696,650799992.0
2007-10-24 22:42:00,0.696,0.696,0.69585,0.6959,271800000.0
2007-10-24 22:43:00,0.696,0.696,0.69585,0.69585,32800000.0
2007-10-24 22:44:00,0.6959,0.696,0.69585,0.69595,729000005.0
2007-10-24 22:45:00,0.69595,0.696,0.69585,0.696,609299989.0
2007-10-24 22:46:00,0.696,0.696,0.696,0.696,88800000.0
2007-10-24 22:47:00,0.696,0.696,0.6959,0.69595,303800001.0
2007-10-24 22:48:00,0.6959,0.69605,0.6959,0.69605,609699996.0
2007-10-24 22:49:00,0.69605,0.69605,0.6959,0.696,436099998.0
2007-10-24 22:50:00,0.69595,0.6961,0.69595,0.696,331000000.0
2007-10-24 22:51:00,0.696,0.696,0.696,0.696,176800000.0
2007-10-24 22:52:00,0.696,0.696,0.696,0.696,151200000.0
2007-10-24 22:53:00,0.696,0.696,0.6959,0.696,563499995.0
2007-10-24 22:54:00,0.696,0.6961,0.696,0.696,582399999.0
2007-10-24 22:55:00,0.696,0.696,0.6959,0.6959,240799998.0
2007-10-24 22:56:00,0.6959,0.696,0.69585,0.69585,140800000.0
2007-10-24 22:57:00,0.6959,0.696,0.69585,0.69585,147199997.0
2007-10-24 22:58:00,0.6959,0.696,0.69585,0.696,118700000.0
2007-10-24 22:59:00,0.696,0.696,0.6959,0.6959,184800000.0
2007-10-24 23:00:00,0.6959,0.6959,0.6958,0.6959,295200000.0
2007-10-24 23:01:00,0.6959,0.6959,0.6958,0.69585,204700000.0
2007-10-24 23:02:00,0.6958,0.6959,0.6957,0.6957,212799999.0
2007-10-24 23:03:00,0.6958,0.6961,0.6958,0.6959,348900000.0
2007-10-24 23:04:00,0.696,0.696,0.6959,0.69595,177900000.0
2007-10-24 23:05:00,0.6959,0.69595,0.6959,0.69595,212400000.0
2007-10-24 23:06:00,0.69603,0.69603,0.69584,0.69592,884900003.0
2007-10-24 23:07:00,0.6958,0.6959,0.6958,0.6959,318299984.0
2007-10-24 23:08:00,0.6959,0.696,0.6959,0.696,82999996.0
2007-10-24 23:09:00,0.696,0.696,0.696,0.696,24000000.0
2007-10-24 23:10:00,0.696,0.696,0.696,0.696,35200000.0
2007-10-24 23:11:00,0.696,0.696,0.6959,0.6959,180500006.0
2007-10-24 23:12:00,0.696,0.696,0.6959,0.696,291200008.0
2007-10-24 23:13:00,0.696,0.696,0.6959,0.6959,29300000.0
2007-10-24 23:14:00,0.6959,0.696,0.6958,0.69595,433499986.0
2007-10-24 23:15:00,0.69595,0.6961,0.69595,0.6961,42400000.0
2007-10-24 23:16:00,0.69602,0.69602,0.69589,0.69597,444400000.0
2007-10-24 23:17:00,0.69595,0.696,0.69595,0.696,36900000.0
2007-10-24 23:18:00,0.69595,0.696,0.69595,0.696,19599999.0
2007-10-24 23:19:00,0.69591,0.696,0.69589,0.69596,480600000.0
2007-10-24 23:20:00,0.69603,0.69603,0.69585,0.69592,370300000.0
2007-10-24 23:21:00,0.69595,0.69595,0.69595,0.69595,32000000.0
2007-10-24 23:22:00,0.69595,0.69595,0.69595,0.69595,56000000.0
2007-10-24 23:23:00,0.69595,0.69595,0.69595,0.69595,100000000.0
2007-10-24 23:24:00,0.6959,0.69595,0.6959,0.6959,103200000.0
2007-10-24 23:25:00,0.69595,0.69595,0.69592,0.69592,789399992.0
2007-10-24 23:26:00,0.696,0.696,0.6959,0.6959,61600000.0
2007-10-24 23:27:00,0.6959,0.696,0.69585,0.696,247500001.0
2007-10-24 23:28:00,0.696,0.696,0.69585,0.6959,69600000.0
2007-10-24 23:29:00,0.6959,0.696,0.69585,0.696,68800000.0
2007-10-24 23:30:00,0.696,0.696,0.6959,0.696,29600000.0
2007-10-24 23:31:00,0.696,0.696,0.6959,0.6959,70400000.0
2007-10-24 23:32:00,0.6959,0.6959,0.69585,0.6959,82400000.0
2007-10-24 23:33:00,0.6959,0.696,0.6959,0.696,177599999.0
2007-10-24 23:34:00,0.696,0.6961,0.696,0.696,112000000.0
2007-10-24 23:35:00,0.696,0.6961,0.69595,0.69595,63200000.0
2007-10-24 23:36:00,0.69595,0.6961,0.6959,0.69595,181400000.0
2007-10-24 23:37:00,0.69595,0.6961,0.69595,0.696,53900000.0
2007-10-24 23:38:00,0.69595,0.6961,0.69595,0.69595,103200000.0
2007-10-24 23:39:00,0.69595,0.6961,0.69595,0.6961,113500000.0
2007-10-24 23:40:00,0.6961,0.6961,0.69595,0.69595,23600000.0
2007-10-24 23:41:00,0.6961,0.6961,0.69595,0.69595,26400000.0
2007-10-24 23:42:00,0.6961,0.6961,0.69595,0.69595,26100000.0
2007-10-24 23:43:00,0.6959,0.6961,0.6959,0.6961,74400000.0
2007-10-24 23:44:00,0.6961,0.6961,0.696,0.6961,37800000.0
2007-10-24 23:45:00,0.6961,0.6961,0.6959,0.6961,24400000.0
2007-10-24 23:46:00,0.6961,0.6961,0.696,0.6961,19200000.0
2007-10-24 23:47:00,0.6961,0.6961,0.696,0.696,7800000.0
2007-10-24 23:48:00,0.696,0.696,0.6959,0.696,112399995.0
2007-10-24 23:49:00,0.6959,0.6961,0.6959,0.6959,109599999.0
2007-10-24 23:50:00,0.6959,0.6959,0.69585,0.69585,74200000.0
2007-10-24 23:51:00,0.6959,0.6959,0.6959,0.6959,60000000.0
2007-10-24 23:52:00,0.6959,0.6959,0.6959,0.6959,357000002.0
2007-10-24 23:53:00,0.6959,0.6959,0.6959,0.6959,391600001.0
2007-10-24 23:54:00,0.69585,0.6959,0.69585,0.6959,560199991.0
2007-10-24 23:55:00,0.69585,0.6959,0.69585,0.6959,235300000.0
2007-10-24 23:56:00,0.6959,0.6959,0.6959,0.6959,202600000.0
2007-10-24 23:57:00,0.6959,0.6959,0.69585,0.6959,150000000.0
2007-10-24 23:58:00,0.6959,0.6959,0.69585,0.6959,81400000.0
2007-10-24 23:59:00,0.6959,0.6959,0.6957,0.6957,358600002.0
2007-10-25 00:00:00,0.69575,0.69595,0.6957,0.69585,422700000.0
2007-10-25 00:01:00,0.69585,0.69595,0.6958,0.6958,156400000.0
2007-10-25 00:02:00,0.6958,0.6958,0.6957,0.69575,408100000.0
2007-10-25 00:03:00,0.69575,0.6958,0.6957,0.6958,596700001.0
2007-10-25 00:04:00,0.6958,0.6959,0.6958,0.6959,201000000.0
2007-10-25 00:05:00,0.6959,0.6959,0.69575,0.6958,417100001.0
2007-10-25 00:06:00,0.6957,0.6958,0.69565,0.6957,421900003.0
2007-10-25 00:07:00,0.6957,0.6957,0.69555,0.69565,357900003.0
2007-10-25 00:08:00,0.69565,0.6957,0.69555,0.69565,335899997.0
2007-10-25 00:09:00,0.6956,0.69565,0.6956,0.6956,284499998.0
2007-10-25 00:10:00,0.6956,0.6957,0.6956,0.6957,416100011.0
2007-10-25 00:11:00,0.6957,0.69575,0.6957,0.69575,145000000.0
2007-10-25 00:12:00,0.69575,0.69575,0.6957,0.69575,47400000.0
2007-10-25 00:13:00,0.6957,0.6957,0.69565,0.69565,102000000.0
2007-10-25 00:14:00,0.69565,0.69565,0.6956,0.6956,179600000.0
2007-10-25 00:15:00,0.6956,0.6957,0.6956,0.6957,226600000.0
2007-10-25 00:16:00,0.6957,0.69575,0.69565,0.69565,189000000.0
2007-10-25 00:17:00,0.69565,0.69565,0.69565,0.69565,153400000.0
2007-10-25 00:18:00,0.6956,0.6958,0.6956,0.69565,548000000.0
2007-10-25 00:19:00,0.69565,0.6957,0.6956,0.69565,184700000.0
2007-10-25 00:20:00,0.69565,0.69565,0.69565,0.69565,44600000.0
2007-10-25 00:21:00,0.69565,0.69565,0.6956,0.6956,97800000.0
2007-10-25 00:22:00,0.69565,0.6957,0.6956,0.69565,48200000.0
2007-10-25 00:23:00,0.69565,0.6957,0.69555,0.6956,107700001.0
2007-10-25 00:24:00,0.6956,0.69565,0.69555,0.69555,151599998.0
2007-10-25 00:25:00,0.6956,0.6956,0.69555,0.6956,203200000.0
2007-10-25 00:26:00,0.6956,0.69575,0.6956,0.6956,116800000.0
2007-10-25 00:27:00,0.6956,0.69575,0.6956,0.6957,121800000.0
2007-10-25 00:28:00,0.6957,0.69585,0.6957,0.69575,203700000.0
2007-10-25 00:29:00,0.69575,0.69575,0.69565,0.6957,99200000.0
2007-10-25 00:30:00,0.6957,0.69575,0.6957,0.6957,158200000.0
2007-10-25 00:31:00,0.6957,0.6957,0.69565,0.69565,84600000.0
2007-10-25 00:32:00,0.69565,0.69565,0.6956,0.69565,108000000.0
2007-10-25 00:33:00,0.6956,0.69565,0.6956,0.69565,30600000.0
2007-10-25 00:34:00,0.69565,0.69565,0.6956,0.69565,80800000.0
2007-10-25 00:35:00,0.69565,0.6957,0.6956,0.69565,77000000.0
2007-10-25 00:36:00,0.69565,0.69565,0.6956,0.6956,145200000.0
2007-10-25 00:37:00,0.6956,0.6956,0.6955,0.6955,222000000.0
2007-10-25 00:38:00,0.6955,0.6956,0.6955,0.6955,237900001.0
2007-10-25 00:39:00,0.6956,0.6956,0.6955,0.6955,301400000.0
2007-10-25 00:40:00,0.6955,0.6956,0.6955,0.69555,765200019.0
2007-10-25 00:41:00,0.69555,0.6956,0.6955,0.69555,241800004.0
2007-10-25 00:42:00,0.69555,0.6956,0.69555,0.6956,38500000.0
2007-10-25 00:43:00,0.6955,0.6956,0.6955,0.6956,144100006.0
2007-10-25 00:44:00,0.6956,0.6956,0.6956,0.6956,156800000.0
2007-10-25 00:45:00,0.6956,0.69565,0.69555,0.6956,177400000.0
2007-10-25 00:46:00,0.6956,0.69565,0.69555,0.69565,214800000.0
2007-10-25 00:47:00,0.69565,0.69565,0.69565,0.69565,73200000.0
2007-10-25 00:48:00,0.69565,0.69565,0.6956,0.69565,201000000.0
2007-10-25 00:49:00,0.69565,0.69565,0.6956,0.69565,137800000.0
2007-10-25 00:50:00,0.6956,0.69565,0.69555,0.6956,155600002.0
2007-10-25 00:51:00,0.69565,0.69565,0.69565,0.69565,70600000.0
2007-10-25 00:52:00,0.69565,0.69575,0.69565,0.6957,74200000.0
2007-10-25 00:53:00,0.6957,0.6957,0.69565,0.6957,95900000.0
2007-10-25 00:54:00,0.6957,0.6957,0.69555,0.69565,578600001.0
2007-10-25 00:55:00,0.69565,0.6957,0.69565,0.6957,524100002.0
2007-10-25 00:56:00,0.6957,0.6957,0.69565,0.69565,92400000.0
2007-10-25 00:57:00,0.6957,0.6957,0.69565,0.6957,191499994.0
2007-10-25 00:58:00,0.6957,0.6957,0.6956,0.69565,154100000.0
2007-10-25 00:59:00,0.69565,0.69565,0.6956,0.69565,356700000.0
2007-10-25 01:00:00,0.69565,0.69565,0.69565,0.69565,200300000.0
2007-10-25 01:01:00,0.69565,0.6957,0.69565,0.69565,317999997.0
2007-10-25 01:02:00,0.69565,0.6957,0.69565,0.6957,241000000.0
2007-10-25 01:03:00,0.6957,0.6957,0.69565,0.6957,402999999.0
2007-10-25 01:04:00,0.6957,0.69575,0.6957,0.69575,261200000.0
2007-10-25 01:05:00,0.69575,0.69575,0.6957,0.69575,82900001.0
2007-10-25 01:06:00,0.69575,0.69575,0.6957,0.69575,222000001.0
2007-10-25 01:07:00,0.69575,0.69575,0.69565,0.69575,184199999.0
2007-10-25 01:08:00,0.69575,0.69575,0.6957,0.6957,256599998.0
2007-10-25 01:09:00,0.69575,0.69585,0.69575,0.69585,572000001.0
2007-10-25 01:10:00,0.6958,0.69585,0.69575,0.69575,728800002.0
2007-10-25 01:11:00,0.69575,0.69585,0.69575,0.69585,647300001.0
2007-10-25 01:12:00,0.69585,0.69595,0.69585,0.69595,128400000.0
2007-10-25 01:13:00,0.69595,0.69595,0.69585,0.69585,443800000.0
2007-10-25 01:14:00,0.69585,0.69585,0.69585,0.69585,376800000.0
2007-10-25 01:15:00,0.69585,0.6959,0.69585,0.69585,470300002.0
2007-10-25 01:16:00,0.6959,0.6959,0.69585,0.6959,316000000.0
2007-10-25 01:17:00,0.6959,0.69595,0.6958,0.69595,234800000.0
2007-10-25 01:18:00,0.69595,0.696,0.6959,0.6959,617900002.0
2007-10-25 01:19:00,0.6959,0.69595,0.6959,0.69595,116800000.0
2007-10-25 01:20:00,0.6959,0.69595,0.69585,0.6959,720900020.0
2007-10-25 01:21:00,0.6959,0.6959,0.69585,0.6959,253399999.0
2007-10-25 01:22:00,0.6959,0.6959,0.6958,0.6959,249199999.0
2007-10-25 01:23:00,0.6959,0.69595,0.6959,0.6959,92800000.0
2007-10-25 01:24:00,0.6959,0.6959,0.6958,0.6958,83899998.0
2007-10-25 01:25:00,0.6958,0.69585,0.6958,0.6958,116699998.0
2007-10-25 01:26:00,0.69585,0.6959,0.6958,0.6959,403399994.0
2007-10-25 01:27:00,0.6959,0.69595,0.6959,0.6959,105600000.0
2007-10-25 01:28:00,0.6959,0.696,0.6959,0.69595,304100000.0
2007-10-25 01:29:00,0.696,0.696,0.69595,0.696,139900000.0
2007-10-25 01:30:00,0.696,0.696,0.6959,0.6959,100500000.0
2007-10-25 01:31:00,0.6959,0.69595,0.69585,0.6959,150900001.0
2007-10-25 01:32:00,0.6959,0.69595,0.69585,0.6959,298299994.0
2007-10-25 01:33:00,0.6959,0.6959,0.6958,0.6958,723299993.0
2007-10-25 01:34:00,0.69585,0.6959,0.6958,0.6959,254600000.0
2007-10-25 01:35:00,0.69585,0.69585,0.6958,0.69585,145800000.0
2007-10-25 01:36:00,0.69585,0.69585,0.69585,0.69585,28000000.0
2007-10-25 01:37:00,0.69585,0.6959,0.69585,0.6959,390200000.0
2007-10-25 01:38:00,0.6959,0.6959,0.6959,0.6959,193600000.0
2007-10-25 01:39:00,0.6959,0.6959,0.69585,0.6959,129000000.0
2007-10-25 01:40:00,0.6959,0.6959,0.6958,0.6958,398600000.0
2007-10-25 01:41:00,0.6958,0.6959,0.6958,0.6959,288500000.0
2007-10-25 01:42:00,0.6959,0.6959,0.6958,0.6958,141800000.0
2007-10-25 01:43:00,0.69585,0.6959,0.69585,0.6959,247700009.0
2007-10-25 01:44:00,0.69585,0.69605,0.6958,0.69595,652900010.0
2007-10-25 01:45:00,0.69595,0.69605,0.69595,0.69605,165799996.0
2007-10-25 01:46:00,0.696,0.69605,0.696,0.696,38400000.0
2007-10-25 01:47:00,0.69605,0.69605,0.69595,0.69595,117700000.0
2007-10-25 01:48:00,0.69595,0.69605,0.69595,0.69595,629000001.0
2007-10-25 01:49:00,0.69595,0.696,0.69595,0.696,409900004.0
2007-10-25 01:50:00,0.696,0.69615,0.6959,0.69615,1187999999.0
2007-10-25 01:51:00,0.69615,0.6962,0.6961,0.6962,730200009.0
2007-10-25 01:52:00,0.6962,0.6962,0.69605,0.6961,197500001.0
2007-10-25 01:53:00,0.6961,0.6961,0.69605,0.69605,309000000.0
2007-10-25 01:54:00,0.6961,0.6961,0.69605,0.69605,249200000.0
2007-10-25 01:55:00,0.69605,0.69605,0.696,0.69605,263599997.0
2007-10-25 01:56:00,0.69605,0.69615,0.69605,0.69605,416600000.0
2007-10-25 01:57:00,0.69605,0.69615,0.6959,0.6959,334800000.0
2007-10-25 01:58:00,0.6959,0.6959,0.69585,0.6959,304100002.0
2007-10-25 01:59:00,0.6959,0.6959,0.6959,0.6959,93600000.0
2007-10-25 02:00:00,0.6959,0.6959,0.69585,0.6959,527900001.0
2007-10-25 02:01:00,0.6959,0.6959,0.69585,0.6959,416200002.0
2007-10-25 02:02:00,0.6959,0.6959,0.69585,0.6959,203100000.0
2007-10-25 02:03:00,0.6959,0.6959,0.6959,0.6959,200800000.0
2007-10-25 02:04:00,0.6959,0.6959,0.69585,0.69585,103800000.0
2007-10-25 02:05:00,0.6958,0.6959,0.6958,0.69585,312499998.0
2007-10-25 02:06:00,0.6959,0.6959,0.69585,0.6959,301699999.0
2007-10-25 02:07:00,0.6959,0.6959,0.69585,0.6959,828300022.0
2007-10-25 02:08:00,0.6959,0.6959,0.69585,0.6959,125800000.0
2007-10-25 02:09:00,0.6959,0.6959,0.6958,0.6958,271700007.0
2007-10-25 02:10:00,0.6958,0.6959,0.6958,0.6959,666000001.0
2007-10-25 02:11:00,0.6959,0.69595,0.69585,0.69595,908599996.0
2007-10-25 02:12:00,0.69595,0.69595,0.69585,0.69595,377800001.0
2007-10-25 02:13:00,0.69595,0.69605,0.69595,0.69605,592799996.0
2007-10-25 02:14:00,0.69605,0.6961,0.696,0.6961,745399996.0
2007-10-25 02:15:00,0.6961,0.6961,0.69605,0.6961,528400000.0
2007-10-25 02:16:00,0.6961,0.6963,0.69605,0.6963,884600004.0
2007-10-25 02:17:00,0.6963,0.69635,0.6961,0.69615,1475599987.0
2007-10-25 02:18:00,0.6962,0.6963,0.6961,0.69615,845399999.0
2007-10-25 02:19:00,0.69615,0.69615,0.6961,0.6961,422399998.0
2007-10-25 02:20:00,0.6961,0.69615,0.6961,0.69615,230400000.0
2007-10-25 02:21:00,0.69615,0.6962,0.69605,0.69615,505899999.0
2007-10-25 02:22:00,0.6961,0.69615,0.6961,0.6961,597599973.0
2007-10-25 02:23:00,0.6961,0.69615,0.6961,0.69615,353999983.0
2007-10-25 02:24:00,0.6961,0.6962,0.6961,0.69615,509999998.0
2007-10-25 02:25:00,0.69615,0.69615,0.6961,0.6961,659799983.0
2007-10-25 02:26:00,0.69615,0.69615,0.69605,0.69615,410100001.0
2007-10-25 02:27:00,0.69615,0.69615,0.69615,0.69615,124000000.0
2007-10-25 02:28:00,0.6961,0.69615,0.6961,0.69615,95200000.0
2007-10-25 02:29:00,0.69615,0.69615,0.6961,0.6961,206400000.0
2007-10-25 02:30:00,0.6961,0.69615,0.6961,0.69615,157999994.0
2007-10-25 02:31:00,0.6961,0.69615,0.6961,0.69615,208600000.0
2007-10-25 02:32:00,0.69615,0.69615,0.696,0.696,409999995.0
2007-10-25 02:33:00,0.696,0.69605,0.69595,0.69605,435900002.0
2007-10-25 02:34:00,0.69605,0.69615,0.69605,0.6961,363000000.0
2007-10-25 02:35:00,0.6961,0.6961,0.696,0.69605,496100002.0
2007-10-25 02:36:00,0.69605,0.69615,0.69605,0.69605,748799999.0
2007-10-25 02:37:00,0.69605,0.6961,0.696,0.69605,1035100011.0
2007-10-25 02:38:00,0.69605,0.69605,0.696,0.696,305600000.0
2007-10-25 02:39:00,0.696,0.6961,0.69595,0.69595,590200000.0
2007-10-25 02:40:00,0.69595,0.69595,0.6959,0.6959,158999999.0
2007-10-25 02:41:00,0.6959,0.6959,0.69585,0.6959,965700010.0
2007-10-25 02:42:00,0.6959,0.6959,0.6959,0.6959,675200000.0
2007-10-25 02:43:00,0.6959,0.69595,0.6959,0.6959,565500000.0
2007-10-25 02:44:00,0.6959,0.6959,0.69585,0.6959,394799985.0
2007-10-25 02:45:00,0.6959,0.6959,0.6959,0.6959,464000000.0
2007-10-25 02:46:00,0.6959,0.6959,0.69585,0.6959,336700000.0
2007-10-25 02:47:00,0.6959,0.6959,0.6959,0.6959,532000000.0
2007-10-25 02:48:00,0.6959,0.6959,0.69585,0.69585,278600004.0
2007-10-25 02:49:00,0.6959,0.6959,0.69585,0.6959,376100001.0
2007-10-25 02:50:00,0.6959,0.6959,0.69585,0.6959,693899984.0
2007-10-25 02:51:00,0.6959,0.69595,0.6959,0.69595,288400000.0
2007-10-25 02:52:00,0.69595,0.69605,0.69595,0.696,334800003.0
2007-10-25 02:53:00,0.696,0.6961,0.696,0.696,333500000.0
2007-10-25 02:54:00,0.696,0.69605,0.6959,0.69595,742199991.0
2007-10-25 02:55:00,0.6959,0.6961,0.6959,0.69605,1149499984.0
2007-10-25 02:56:00,0.69605,0.6961,0.6959,0.69595,808200000.0
2007-10-25 02:57:00,0.69595,0.69595,0.6959,0.6959,580000000.0
2007-10-25 02:58:00,0.6959,0.6959,0.69585,0.6959,423800000.0
2007-10-25 02:59:00,0.6959,0.6959,0.69585,0.6959,707199999.0
2007-10-25 03:00:00,0.6959,0.69595,0.6959,0.69595,683000000.0
2007-10-25 03:01:00,0.69595,0.696,0.69595,0.696,479200000.0
2007-10-25 03:02:00,0.696,0.6961,0.696,0.6961,162400000.0
2007-10-25 03:03:00,0.6961,0.6961,0.696,0.696,334299999.0
2007-10-25 03:04:00,0.696,0.69605,0.69595,0.696,636600000.0
2007-10-25 03:05:00,0.696,0.6961,0.6959,0.69605,1104799999.0
2007-10-25 03:06:00,0.69605,0.69615,0.696,0.696,1016900008.0
2007-10-25 03:07:00,0.696,0.6961,0.696,0.69605,561599999.0
2007-10-25 03:08:00,0.69605,0.69605,0.69605,0.69605,20000000.0
2007-10-25 03:09:00,0.69605,0.6961,0.69605,0.69605,596600011.0
2007-10-25 03:10:00,0.69605,0.6961,0.69605,0.6961,376000005.0
2007-10-25 03:11:00,0.6961,0.69625,0.69605,0.69615,864499998.0
2007-10-25 03:12:00,0.69615,0.69625,0.69605,0.69615,685400009.0
2007-10-25 03:13:00,0.69615,0.6962,0.69605,0.6961,591900000.0
2007-10-25 03:14:00,0.69605,0.69625,0.69605,0.69625,520600000.0
2007-10-25 03:15:00,0.69625,0.69625,0.69615,0.6962,304500002.0
2007-10-25 03:16:00,0.6962,0.6963,0.69615,0.69625,266800000.0
2007-10-25 03:17:00,0.69625,0.69625,0.6962,0.69625,337400000.0
2007-10-25 03:18:00,0.69625,0.6965,0.69625,0.6965,695900000.0
2007-10-25 03:19:00,0.6965,0.69655,0.69635,0.69635,885099999.0
2007-10-25 03:20:00,0.69635,0.6964,0.69635,0.6964,1195299990.0
2007-10-25 03:21:00,0.6964,0.6964,0.69635,0.69635,282700006.0
2007-10-25 03:22:00,0.6964,0.69645,0.69635,0.69645,543700013.0
2007-10-25 03:23:00,0.69645,0.6965,0.69645,0.69645,767400000.0
2007-10-25 03:24:00,0.69645,0.6965,0.69645,0.69645,383800000.0
2007-10-25 03:25:00,0.69645,0.6965,0.6964,0.6964,404800000.0
2007-10-25 03:26:00,0.6964,0.6964,0.69635,0.6964,640000000.0
2007-10-25 03:27:00,0.6964,0.69645,0.6963,0.69645,537700002.0
2007-10-25 03:28:00,0.69645,0.69645,0.6964,0.69645,88400000.0
2007-10-25 03:29:00,0.69645,0.6965,0.6964,0.6964,496299996.0
2007-10-25 03:30:00,0.69645,0.69645,0.6964,0.6964,345599999.0
2007-10-25 03:31:00,0.6964,0.69645,0.6964,0.69645,240800000.0
2007-10-25 03:32:00,0.69645,0.69645,0.6964,0.69645,100000000.0
2007-10-25 03:33:00,0.69645,0.69645,0.6964,0.6964,252700000.0
2007-10-25 03:34:00,0.6964,0.69645,0.6964,0.6964,423299999.0
2007-10-25 03:35:00,0.6964,0.69645,0.6964,0.6964,385399997.0
2007-10-25 03:36:00,0.69645,0.69655,0.6964,0.69645,562599999.0
2007-10-25 03:37:00,0.69645,0.69655,0.6964,0.69655,575200001.0
2007-10-25 03:38:00,0.69655,0.69655,0.69645,0.69655,410600005.0
2007-10-25 03:39:00,0.69655,0.69655,0.6965,0.6965,205200000.0
2007-10-25 03:40:00,0.6965,0.69665,0.69645,0.6966,824400000.0
2007-10-25 03:41:00,0.6966,0.69665,0.6965,0.69655,875300001.0
2007-10-25 03:42:00,0.69655,0.69665,0.69655,0.69665,343500001.0
2007-10-25 03:43:00,0.69665,0.6968,0.69665,0.6968,295399999.0
2007-10-25 03:44:00,0.6968,0.6968,0.6967,0.69675,244800000.0
2007-10-25 03:45:00,0.69675,0.6968,0.69665,0.6967,314400000.0
2007-10-25 03:46:00,0.6967,0.6967,0.69665,0.6967,305200000.0
2007-10-25 03:47:00,0.6966,0.6967,0.6966,0.6967,110900000.0
2007-10-25 03:48:00,0.6967,0.6967,0.6966,0.69665,103900000.0
2007-10-25 03:49:00,0.6966,0.6967,0.6966,0.69665,232800000.0
2007-10-25 03:50:00,0.69665,0.6967,0.69665,0.6967,200400000.0
2007-10-25 03:51:00,0.6967,0.6968,0.6967,0.6968,346800000.0
2007-10-25 03:52:00,0.6968,0.6968,0.6968,0.6968,277600000.0
2007-10-25 03:53:00,0.6968,0.6969,0.6968,0.69685,263200000.0
2007-10-25 03:54:00,0.69685,0.6969,0.6968,0.6969,251000000.0
2007-10-25 03:55:00,0.6969,0.6969,0.69685,0.6969,112000000.0
2007-10-25 03:56:00,0.6969,0.6969,0.69675,0.6969,146099998.0
2007-10-25 03:57:00,0.6969,0.6969,0.6968,0.69685,69500000.0
2007-10-25 03:58:00,0.69685,0.6969,0.69675,0.6969,428299998.0
2007-10-25 03:59:00,0.6969,0.6969,0.6968,0.69685,104000000.0
2007-10-25 04:00:00,0.69685,0.69685,0.69685,0.69685,28800000.0
2007-10-25 04:01:00,0.6969,0.6969,0.69675,0.69675,206399998.0
2007-10-25 04:02:00,0.69675,0.6968,0.69675,0.6968,667500000.0
2007-10-25 04:03:00,0.6968,0.6968,0.69665,0.69675,678000006.0
2007-10-25 04:04:00,0.69675,0.6968,0.6967,0.6968,166400000.0
2007-10-25 04:05:00,0.69675,0.6968,0.6967,0.69675,201600000.0
2007-10-25 04:06:00,0.69675,0.69675,0.6967,0.6967,402400000.0
2007-10-25 04:07:00,0.6967,0.69675,0.6967,0.6967,350400000.0
2007-10-25 04:08:00,0.6967,0.69675,0.69665,0.6967,362200000.0
2007-10-25 04:09:00,0.69665,0.6968,0.69665,0.6967,358000004.0
2007-10-25 04:10:00,0.6967,0.6968,0.6967,0.6968,252800000.0
2007-10-25 04:11:00,0.6968,0.6968,0.69665,0.69665,181600000.0
2007-10-25 04:12:00,0.6967,0.6967,0.69665,0.69665,207500000.0
2007-10-25 04:13:00,0.69665,0.6968,0.69665,0.69675,215800002.0
2007-10-25 04:14:00,0.69675,0.6968,0.69675,0.69675,108000000.0
2007-10-25 04:15:00,0.69675,0.6968,0.6967,0.6968,104400000.0
2007-10-25 04:16:00,0.6968,0.6968,0.6967,0.6968,132000000.0
2007-10-25 04:17:00,0.6968,0.6968,0.69665,0.69675,329500002.0
2007-10-25 04:18:00,0.6968,0.6968,0.69675,0.6968,257500000.0
2007-10-25 04:19:00,0.6968,0.6968,0.69675,0.69675,251700000.0
2007-10-25 04:20:00,0.69675,0.6968,0.6967,0.6968,87200000.0
2007-10-25 04:21:00,0.6968,0.6968,0.6968,0.6968,156000000.0
2007-10-25 04:22:00,0.6968,0.6968,0.69675,0.6968,111200000.0
2007-10-25 04:23:00,0.6968,0.6968,0.69675,0.69675,208600000.0
2007-10-25 04:24:00,0.69675,0.6968,0.69675,0.69675,170000001.0
2007-10-25 04:25:00,0.69675,0.6968,0.69675,0.69675,338200002.0
2007-10-25 04:26:00,0.69675,0.6968,0.6967,0.69675,433999993.0
2007-10-25 04:27:00,0.6968,0.6968,0.6968,0.6968,84000000.0
2007-10-25 04:28:00,0.6968,0.6968,0.69675,0.69675,148599999.0
2007-10-25 04:29:00,0.6968,0.6968,0.69675,0.6968,202500000.0
2007-10-25 04:30:00,0.6968,0.6968,0.69675,0.6968,115900000.0
2007-10-25 04:31:00,0.6968,0.6968,0.6967,0.6968,221400000.0
2007-10-25 04:32:00,0.6968,0.6968,0.6967,0.6968,194600000.0
2007-10-25 04:33:00,0.69675,0.6968,0.6967,0.6967,106800000.0
2007-10-25 04:34:00,0.6967,0.6968,0.69665,0.6968,268599998.0
2007-10-25 04:35:00,0.6968,0.6968,0.6967,0.6968,219800000.0
2007-10-25 04:36:00,0.6968,0.6968,0.6967,0.6968,260100000.0
2007-10-25 04:37:00,0.6968,0.6968,0.69675,0.69675,146800000.0
2007-10-25 04:38:00,0.69675,0.6968,0.69675,0.6968,129200000.0
2007-10-25 04:39:00,0.6968,0.6968,0.6967,0.6968,171800000.0
2007-10-25 04:40:00,0.6968,0.6968,0.69675,0.6968,119800000.0
2007-10-25 04:41:00,0.6968,0.6968,0.69675,0.69675,298400000.0
2007-10-25 04:42:00,0.69675,0.6968,0.69675,0.6968,166800000.0
2007-10-25 04:43:00,0.6968,0.6968,0.69675,0.69675,391100001.0
2007-10-25 04:44:00,0.6968,0.6968,0.69675,0.6968,75100000.0
2007-10-25 04:45:00,0.69675,0.6968,0.69675,0.6968,163000000.0
2007-10-25 04:46:00,0.6968,0.6968,0.69675,0.69675,212600000.0
2007-10-25 04:47:00,0.6968,0.6968,0.6968,0.6968,96000000.0
2007-10-25 04:48:00,0.6968,0.69685,0.6968,0.6968,233600000.0
2007-10-25 04:49:00,0.6968,0.69685,0.69675,0.6968,291100000.0
2007-10-25 04:50:00,0.6968,0.6968,0.69675,0.69675,103800000.0
2007-10-25 04:51:00,0.69675,0.6968,0.6967,0.6968,287800000.0
2007-10-25 04:52:00,0.6968,0.6968,0.69675,0.69675,248000000.0
2007-10-25 04:53:00,0.6968,0.6968,0.69675,0.6968,71000000.0
2007-10-25 04:54:00,0.6968,0.6968,0.69675,0.6968,202300000.0
2007-10-25 04:55:00,0.6968,0.6968,0.6968,0.6968,196000000.0
2007-10-25 04:56:00,0.6968,0.6968,0.69675,0.69675,228299998.0
2007-10-25 04:57:00,0.6968,0.6968,0.69675,0.6968,145200000.0
2007-10-25 04:58:00,0.6968,0.6968,0.69675,0.69675,136400000.0
2007-10-25 04:59:00,0.69675,0.6968,0.69675,0.6968,104900000.0
2007-10-25 05:00:00,0.6967,0.6968,0.6967,0.6968,115200000.0
2007-10-25 05:01:00,0.69675,0.6968,0.6967,0.6967,51400000.0
2007-10-25 05:02:00,0.69675,0.6968,0.6967,0.69675,52400000.0
2007-10-25 05:03:00,0.69675,0.6968,0.6967,0.6968,61200000.0
2007-10-25 05:04:00,0.69675,0.6968,0.69675,0.6968,52800000.0
2007-10-25 05:05:00,0.6968,0.6968,0.6968,0.6968,36000000.0
2007-10-25 05:06:00,0.69675,0.69676,0.69658,0.69658,223400008.0
2007-10-25 05:07:00,0.69675,0.69685,0.69675,0.6968,74400000.0
2007-10-25 05:08:00,0.6968,0.69685,0.69675,0.69685,211399998.0
2007-10-25 05:09:00,0.69685,0.6969,0.69675,0.6969,137400001.0
2007-10-25 05:10:00,0.6969,0.6969,0.69685,0.6969,101600000.0
2007-10-25 05:11:00,0.69685,0.6969,0.6968,0.6969,231500000.0
2007-10-25 05:12:00,0.6969,0.69695,0.6969,0.6969,265600000.0
2007-10-25 05:13:00,0.6969,0.69695,0.69685,0.69685,374700006.0
2007-10-25 05:14:00,0.6969,0.6969,0.69685,0.6969,510099993.0
2007-10-25 05:15:00,0.69685,0.6969,0.69685,0.69685,367700005.0
2007-10-25 05:16:00,0.6969,0.6969,0.69685,0.69685,112200001.0
2007-10-25 05:17:00,0.6969,0.6969,0.6969,0.6969,57300000.0
2007-10-25 05:18:00,0.6969,0.69695,0.69685,0.69685,156800000.0
2007-10-25 05:19:00,0.69685,0.6969,0.69675,0.69675,340200000.0
2007-10-25 05:20:00,0.69675,0.6969,0.69675,0.6969,197200000.0
2007-10-25 05:21:00,0.6969,0.6969,0.69685,0.6969,236000000.0
2007-10-25 05:22:00,0.6969,0.6969,0.69685,0.69685,521900000.0
2007-10-25 05:23:00,0.69685,0.697,0.69685,0.69695,805699995.0
2007-10-25 05:24:00,0.6969,0.6971,0.6969,0.69695,1283499991.0
2007-10-25 05:25:00,0.697,0.6971,0.697,0.6971,195600000.0
2007-10-25 05:26:00,0.6971,0.6971,0.697,0.697,190400000.0
2007-10-25 05:27:00,0.697,0.697,0.69695,0.697,304500009.0
2007-10-25 05:28:00,0.69695,0.6971,0.69695,0.69705,197800001.0
2007-10-25 05:29:00,0.69705,0.6971,0.69705,0.6971,424000000.0
2007-10-25 05:30:00,0.6971,0.69715,0.6971,0.6971,516800000.0
2007-10-25 05:31:00,0.6971,0.6971,0.69705,0.6971,303200000.0
2007-10-25 05:32:00,0.6971,0.69715,0.6971,0.6971,221600000.0
2007-10-25 05:33:00,0.6971,0.69715,0.69705,0.69715,558799999.0
2007-10-25 05:34:00,0.69715,0.69715,0.6971,0.69715,159800000.0
2007-10-25 05:35:00,0.69715,0.6972,0.69705,0.6971,615899986.0
2007-10-25 05:36:00,0.6971,0.6972,0.6971,0.6971,219000000.0
2007-10-25 05:37:00,0.6971,0.6971,0.6969,0.697,728400012.0
2007-10-25 05:38:00,0.697,0.69705,0.69695,0.697,505000000.0
2007-10-25 05:39:00,0.697,0.69705,0.6969,0.69705,869299995.0
2007-10-25 05:40:00,0.69705,0.69705,0.69685,0.69685,508000000.0
2007-10-25 05:41:00,0.69685,0.69695,0.69675,0.6968,639000000.0
2007-10-25 05:42:00,0.6968,0.69685,0.69675,0.6968,872899994.0
2007-10-25 05:43:00,0.6968,0.6968,0.6967,0.6967,472400000.0
2007-10-25 05:44:00,0.6967,0.69675,0.69665,0.69665,965499995.0
2007-10-25 05:45:00,0.69665,0.69675,0.69665,0.69675,793399991.0
2007-10-25 05:46:00,0.69675,0.69685,0.69675,0.69675,250400004.0
2007-10-25 05:47:00,0.6968,0.6968,0.6967,0.6967,1004500004.0
2007-10-25 05:48:00,0.69675,0.6968,0.6966,0.6966,555300002.0
2007-10-25 05:49:00,0.69655,0.69665,0.6965,0.6966,771400003.0
2007-10-25 05:50:00,0.69655,0.69665,0.69655,0.6966,660500002.0
2007-10-25 05:51:00,0.6966,0.69665,0.6966,0.69665,399599999.0
2007-10-25 05:52:00,0.69665,0.69675,0.69665,0.6967,229200000.0
2007-10-25 05:53:00,0.6967,0.69685,0.6967,0.6968,647200006.0
2007-10-25 05:54:00,0.69685,0.69685,0.6968,0.69685,168000000.0
2007-10-25 05:55:00,0.69685,0.69685,0.69675,0.69675,202200000.0
2007-10-25 05:56:00,0.6968,0.6968,0.69675,0.6968,169300000.0
2007-10-25 05:57:00,0.6968,0.6968,0.6967,0.69675,420500000.0
2007-10-25 05:58:00,0.6967,0.69675,0.6966,0.69665,251300000.0
2007-10-25 05:59:00,0.69665,0.6967,0.69665,0.6967,118700000.0
2007-10-25 06:00:00,0.6967,0.6967,0.69655,0.6967,574699996.0
2007-10-25 06:01:00,0.69665,0.69675,0.69665,0.6967,361600000.0
2007-10-25 06:02:00,0.6967,0.6967,0.69665,0.69665,254700000.0
2007-10-25 06:03:00,0.69665,0.69675,0.69665,0.69665,472100002.0
2007-10-25 06:04:00,0.6967,0.6967,0.6966,0.69665,409900000.0
2007-10-25 06:05:00,0.6967,0.69675,0.69655,0.6966,742900001.0
2007-10-25 06:06:00,0.69665,0.6967,0.6966,0.6966,537600000.0
2007-10-25 06:07:00,0.6966,0.69665,0.69655,0.69665,350600000.0
2007-10-25 06:08:00,0.69665,0.6967,0.69655,0.69665,400400000.0
2007-10-25 06:09:00,0.69665,0.6967,0.6966,0.69665,210400000.0
2007-10-25 06:10:00,0.69665,0.6967,0.6966,0.6967,275200000.0
2007-10-25 06:11:00,0.69665,0.6967,0.69665,0.69665,300200000.0
2007-10-25 06:12:00,0.69665,0.6967,0.69665,0.6967,92600000.0
2007-10-25 06:13:00,0.6967,0.6967,0.69665,0.6967,290000000.0
2007-10-25 06:14:00,0.6967,0.6967,0.69665,0.69665,91400000.0
2007-10-25 06:15:00,0.69665,0.6967,0.69665,0.6967,42400000.0
2007-10-25 06:16:00,0.6967,0.6967,0.69665,0.6967,375500000.0
2007-10-25 06:17:00,0.6967,0.6967,0.69665,0.6967,362700000.0
2007-10-25 06:18:00,0.6967,0.6967,0.69665,0.69665,230000000.0
2007-10-25 06:19:00,0.6967,0.6967,0.69655,0.69655,318599996.0
2007-10-25 06:20:00,0.6966,0.6966,0.69655,0.69655,417800000.0
2007-10-25 06:21:00,0.69655,0.6966,0.69655,0.6966,292200000.0
2007-10-25 06:22:00,0.6966,0.69665,0.69655,0.6966,191700000.0
2007-10-25 06:23:00,0.6966,0.6967,0.69655,0.6966,339399999.0
2007-10-25 06:24:00,0.69655,0.6966,0.6965,0.69655,370599996.0
2007-10-25 06:25:00,0.69655,0.6966,0.69655,0.6966,237600000.0
2007-10-25 06:26:00,0.6966,0.6966,0.69655,0.69655,288600000.0
2007-10-25 06:27:00,0.69655,0.6966,0.69655,0.6966,184000000.0
2007-10-25 06:28:00,0.6966,0.6966,0.6966,0.6966,305599995.0
2007-10-25 06:29:00,0.6966,0.6967,0.6966,0.69665,371999992.0
2007-10-25 06:30:00,0.6966,0.69665,0.69655,0.69655,370900000.0
2007-10-25 06:31:00,0.6966,0.6967,0.69655,0.6967,617499996.0
2007-10-25 06:32:00,0.69665,0.69665,0.69655,0.6966,161800000.0
2007-10-25 06:33:00,0.6966,0.69665,0.6966,0.69665,100800000.0
2007-10-25 06:34:00,0.69665,0.69665,0.69665,0.69665,9600000.0
2007-10-25 06:35:00,0.69665,0.69665,0.6966,0.6966,177800000.0
2007-10-25 06:36:00,0.6966,0.6966,0.69655,0.6966,428500000.0
2007-10-25 06:37:00,0.6966,0.69665,0.69655,0.69665,353399998.0
2007-10-25 06:38:00,0.69665,0.69665,0.6966,0.6966,36600000.0
2007-10-25 06:39:00,0.6966,0.6967,0.6966,0.69665,154400000.0
2007-10-25 06:40:00,0.69665,0.69665,0.6966,0.6966,84500000.0
2007-10-25 06:41:00,0.69665,0.69665,0.69665,0.69665,39600000.0
2007-10-25 06:42:00,0.6966,0.6967,0.6966,0.6967,425500000.0
2007-10-25 06:43:00,0.6967,0.6967,0.69655,0.6967,251800002.0
2007-10-25 06:44:00,0.6967,0.6967,0.6966,0.69665,126300000.0
2007-10-25 06:45:00,0.6966,0.6967,0.6966,0.6967,163000000.0
2007-10-25 06:46:00,0.6967,0.6967,0.6966,0.6966,249400000.0
2007-10-25 06:47:00,0.69665,0.69665,0.69655,0.6966,346200000.0
2007-10-25 06:48:00,0.6966,0.69665,0.6966,0.69665,334000000.0
2007-10-25 06:49:00,0.69665,0.69665,0.6966,0.69665,666200000.0
2007-10-25 06:50:00,0.69665,0.69665,0.69655,0.69665,445400004.0
2007-10-25 06:51:00,0.69665,0.69665,0.6966,0.69665,106000000.0
2007-10-25 06:52:00,0.69665,0.69665,0.6966,0.69665,170200000.0
2007-10-25 06:53:00,0.69665,0.69665,0.6966,0.6966,128800000.0
2007-10-25 06:54:00,0.6966,0.69665,0.6966,0.69665,95300000.0
2007-10-25 06:55:00,0.6966,0.69665,0.69655,0.6966,271699998.0
2007-10-25 06:56:00,0.6966,0.69665,0.6966,0.69665,207599997.0
2007-10-25 06:57:00,0.69665,0.69665,0.69655,0.6966,346299999.0
2007-10-25 06:58:00,0.69655,0.6966,0.6965,0.6966,428699991.0
2007-10-25 06:59:00,0.6966,0.69665,0.69655,0.69665,254000003.0
2007-10-25 07:00:00,0.69665,0.69665,0.6966,0.6966,173699996.0
2007-10-25 07:01:00,0.69665,0.69665,0.6966,0.69665,160300000.0
2007-10-25 07:02:00,0.69665,0.69665,0.69655,0.6966,410700002.0
2007-10-25 07:03:00,0.6966,0.69665,0.69655,0.69655,562299989.0
2007-10-25 07:04:00,0.6966,0.6966,0.69655,0.6966,533799991.0
2007-10-25 07:05:00,0.6966,0.69665,0.69655,0.69665,260099998.0
2007-10-25 07:06:00,0.69665,0.69665,0.6966,0.69665,380099988.0
2007-10-25 07:07:00,0.69665,0.6967,0.6966,0.69665,303800000.0
2007-10-25 07:08:00,0.69665,0.6967,0.69665,0.6967,226600000.0
2007-10-25 07:09:00,0.6967,0.6967,0.69665,0.69665,352099996.0
2007-10-25 07:10:00,0.6967,0.6968,0.69665,0.6968,901199993.0
2007-10-25 07:11:00,0.6968,0.69685,0.6967,0.6968,968900007.0
2007-10-25 07:12:00,0.6968,0.6969,0.69675,0.6969,655499988.0
2007-10-25 07:13:00,0.69685,0.6969,0.69685,0.6969,501299997.0
2007-10-25 07:14:00,0.6969,0.6969,0.6969,0.6969,401600000.0
2007-10-25 07:15:00,0.6969,0.6971,0.6969,0.6971,787000000.0
2007-10-25 07:16:00,0.6971,0.6972,0.6971,0.6972,859400000.0
2007-10-25 07:17:00,0.6972,0.6973,0.6972,0.69725,962100001.0
2007-10-25 07:18:00,0.69725,0.6974,0.69725,0.6973,1185199997.0
2007-10-25 07:19:00,0.69725,0.6973,0.6972,0.6973,979000007.0
2007-10-25 07:20:00,0.6973,0.6973,0.69705,0.69705,934900003.0
2007-10-25 07:21:00,0.6971,0.69715,0.69695,0.697,1230100006.0
2007-10-25 07:22:00,0.697,0.69705,0.6969,0.69695,918999998.0
2007-10-25 07:23:00,0.69695,0.69695,0.6969,0.6969,582200000.0
2007-10-25 07:24:00,0.6969,0.697,0.6969,0.697,352600000.0
2007-10-25 07:25:00,0.697,0.697,0.69695,0.69695,312000000.0
2007-10-25 07:26:00,0.69695,0.69695,0.69675,0.6968,925499989.0
2007-10-25 07:27:00,0.6968,0.69695,0.6968,0.6969,1026400000.0
2007-10-25 07:28:00,0.6969,0.69695,0.6968,0.6968,629400000.0
2007-10-25 07:29:00,0.6968,0.6969,0.69675,0.6969,690500001.0
2007-10-25 07:30:00,0.6969,0.69695,0.6968,0.69695,775899999.0
2007-10-25 07:31:00,0.69695,0.69705,0.6969,0.69705,688099994.0
2007-10-25 07:32:00,0.69705,0.69705,0.69695,0.69705,322600000.0
2007-10-25 07:33:00,0.69705,0.69705,0.697,0.69705,128400000.0
2007-10-25 07:34:00,0.69705,0.6971,0.69695,0.697,478599997.0
2007-10-25 07:35:00,0.697,0.69705,0.697,0.697,428000000.0
2007-10-25 07:36:00,0.697,0.69715,0.697,0.69715,350400000.0
2007-10-25 07:37:00,0.69715,0.69715,0.69705,0.69715,732500003.0
2007-10-25 07:38:00,0.69715,0.6972,0.69705,0.6971,599000000.0
2007-10-25 07:39:00,0.6971,0.69715,0.6971,0.6971,580000000.0
2007-10-25 07:40:00,0.6971,0.6971,0.69705,0.6971,656000000.0
2007-10-25 07:41:00,0.6971,0.6971,0.697,0.697,663800000.0
2007-10-25 07:42:00,0.697,0.697,0.69695,0.697,199399998.0
2007-10-25 07:43:00,0.697,0.69705,0.697,0.69705,702600000.0
2007-10-25 07:44:00,0.69705,0.69705,0.69695,0.69705,464700009.0
2007-10-25 07:45:00,0.69705,0.6971,0.697,0.69705,381400000.0
2007-10-25 07:46:00,0.69705,0.69705,0.697,0.69705,382200000.0
2007-10-25 07:47:00,0.697,0.69715,0.697,0.69705,447599999.0
2007-10-25 07:48:00,0.69705,0.69715,0.69705,0.6971,758899997.0
2007-10-25 07:49:00,0.6971,0.6971,0.69705,0.69705,421400000.0
2007-10-25 07:50:00,0.69705,0.6971,0.697,0.69705,436900000.0
2007-10-25 07:51:00,0.69705,0.6971,0.69705,0.6971,305999998.0
2007-10-25 07:52:00,0.6971,0.6972,0.6971,0.6972,469600000.0
2007-10-25 07:53:00,0.6972,0.6972,0.6972,0.6972,136000000.0
2007-10-25 07:54:00,0.6972,0.6972,0.6971,0.69715,277000002.0
2007-10-25 07:55:00,0.69715,0.6972,0.69705,0.6971,357600002.0
2007-10-25 07:56:00,0.6971,0.6971,0.69705,0.69705,294000000.0
2007-10-25 07:57:00,0.69705,0.6971,0.69705,0.69705,394600000.0
2007-10-25 07:58:00,0.69705,0.6971,0.697,0.6971,597800000.0
2007-10-25 07:59:00,0.6971,0.6971,0.6969,0.6969,818899994.0
2007-10-25 08:00:00,0.6969,0.6969,0.69675,0.69675,1191199973.0
2007-10-25 08:01:00,0.69675,0.6968,0.6966,0.69665,1430300002.0
2007-10-25 08:02:00,0.69665,0.69665,0.69655,0.6966,1042999981.0
2007-10-25 08:03:00,0.6966,0.6967,0.6965,0.6967,929200009.0
2007-10-25 08:04:00,0.6967,0.69675,0.6966,0.6967,1125099984.0
2007-10-25 08:05:00,0.6967,0.6967,0.69665,0.6967,1240699981.0
2007-10-25 08:06:00,0.69665,0.69675,0.69665,0.69675,1370300011.0
2007-10-25 08:07:00,0.6967,0.69685,0.6967,0.69675,774500004.0
2007-10-25 08:08:00,0.69675,0.6968,0.6967,0.6968,625800001.0
2007-10-25 08:09:00,0.6968,0.69685,0.69675,0.6968,459800000.0
2007-10-25 08:10:00,0.6968,0.6968,0.6967,0.69675,536300000.0
2007-10-25 08:11:00,0.6967,0.6968,0.6967,0.69675,1106799980.0
2007-10-25 08:12:00,0.69675,0.6968,0.6967,0.69675,862200001.0
2007-10-25 08:13:00,0.69675,0.6968,0.69675,0.69675,453600000.0
2007-10-25 08:14:00,0.69675,0.6968,0.6967,0.6968,312300002.0
2007-10-25 08:15:00,0.6968,0.6968,0.6967,0.69675,181700000.0
2007-10-25 08:16:00,0.69675,0.6968,0.69665,0.69665,722000001.0
2007-10-25 08:17:00,0.6967,0.6967,0.6965,0.6965,1088000004.0
2007-10-25 08:18:00,0.6965,0.6965,0.6964,0.6965,1334700004.0
2007-10-25 08:19:00,0.6965,0.6965,0.69645,0.69645,233600000.0
2007-10-25 08:20:00,0.6965,0.6965,0.69645,0.69645,1039200000.0
2007-10-25 08:21:00,0.6965,0.69655,0.69645,0.69655,454299991.0
2007-10-25 08:22:00,0.69655,0.6966,0.69645,0.69645,789500011.0
2007-10-25 08:23:00,0.69645,0.6965,0.69635,0.69635,975400007.0
2007-10-25 08:24:00,0.69635,0.69645,0.69635,0.6964,641400001.0
2007-10-25 08:25:00,0.69645,0.6965,0.69635,0.6964,1194799990.0
2007-10-25 08:26:00,0.6964,0.6965,0.69635,0.6965,1034999985.0
2007-10-25 08:27:00,0.6965,0.6966,0.69645,0.6966,904699984.0
2007-10-25 08:28:00,0.6966,0.69665,0.6965,0.6966,587200000.0
2007-10-25 08:29:00,0.6966,0.69665,0.6965,0.6966,610999998.0
2007-10-25 08:30:00,0.69655,0.6966,0.69655,0.6966,454199995.0
2007-10-25 08:31:00,0.6966,0.69665,0.69655,0.6966,444799999.0
2007-10-25 08:32:00,0.6966,0.6967,0.69655,0.6967,850900011.0
2007-10-25 08:33:00,0.6967,0.6968,0.6966,0.6967,1400999983.0
2007-10-25 08:34:00,0.6967,0.6968,0.6967,0.6968,587999996.0
2007-10-25 08:35:00,0.69675,0.69685,0.69675,0.6968,1123199989.0
2007-10-25 08:36:00,0.6968,0.69695,0.69675,0.69685,824199998.0
2007-10-25 08:37:00,0.69685,0.6969,0.6968,0.69685,756800000.0
2007-10-25 08:38:00,0.69685,0.69715,0.6968,0.69715,939199999.0
2007-10-25 08:39:00,0.6971,0.69715,0.69695,0.69705,945999994.0
2007-10-25 08:40:00,0.69705,0.69725,0.697,0.6972,1749499989.0
2007-10-25 08:41:00,0.6972,0.6972,0.6969,0.697,1497499975.0
2007-10-25 08:42:00,0.697,0.6972,0.697,0.69715,994199991.0
2007-10-25 08:43:00,0.69715,0.6972,0.6971,0.69715,1547600006.0
2007-10-25 08:44:00,0.69715,0.69725,0.69705,0.69705,1217499991.0
2007-10-25 08:45:00,0.69705,0.6971,0.697,0.69705,1036900000.0
2007-10-25 08:46:00,0.6971,0.6971,0.69665,0.6967,1477200002.0
2007-10-25 08:47:00,0.6967,0.69675,0.6965,0.6965,1285900000.0
2007-10-25 08:48:00,0.6965,0.69655,0.6964,0.6965,787200000.0
2007-10-25 08:49:00,0.6965,0.6965,0.69635,0.69635,610800003.0
2007-10-25 08:50:00,0.69635,0.69635,0.69625,0.6963,443619805.0
2007-10-25 08:51:00,0.6963,0.6963,0.6961,0.69625,832800004.0
2007-10-25 08:52:00,0.69625,0.69625,0.696,0.69605,553299996.0
2007-10-25 08:53:00,0.6961,0.6962,0.69605,0.69615,389699995.0
2007-10-25 08:54:00,0.69615,0.69625,0.6961,0.6962,1054800025.0
2007-10-25 08:55:00,0.69615,0.69625,0.69605,0.6961,808799999.0
2007-10-25 08:56:00,0.6961,0.69615,0.696,0.6961,1244400006.0
2007-10-25 08:57:00,0.6961,0.69625,0.6961,0.69625,907999997.0
2007-10-25 08:58:00,0.69625,0.69635,0.69625,0.69635,816799999.0
2007-10-25 08:59:00,0.69635,0.69645,0.6963,0.6964,1304500015.0
2007-10-25 09:00:00,0.6964,0.6964,0.69625,0.6963,1602599986.0
2007-10-25 09:01:00,0.6963,0.6963,0.69615,0.6962,1440799999.0
2007-10-25 09:02:00,0.6962,0.69625,0.69615,0.69615,1438899999.0
2007-10-25 09:03:00,0.69615,0.6962,0.6961,0.69615,1761999996.0
2007-10-25 09:04:00,0.69615,0.6962,0.69605,0.69615,1748900002.0
2007-10-25 09:05:00,0.69615,0.69615,0.696,0.6961,2004400001.0
2007-10-25 09:06:00,0.6961,0.69615,0.696,0.69605,1711199999.0
2007-10-25 09:07:00,0.69605,0.69605,0.6956,0.6957,2103100022.0
2007-10-25 09:08:00,0.69575,0.6959,0.69565,0.69575,1751999991.0
2007-10-25 09:09:00,0.6958,0.69595,0.69575,0.69595,1307500012.0
2007-10-25 09:10:00,0.69595,0.696,0.69595,0.69595,981999999.0
2007-10-25 09:11:00,0.69595,0.69605,0.6959,0.69605,1474800005.0
2007-10-25 09:12:00,0.69605,0.69605,0.69585,0.69595,1955199998.0
2007-10-25 09:13:00,0.69595,0.69605,0.6959,0.696,1487700003.0
2007-10-25 09:14:00,0.696,0.6961,0.696,0.696,849600000.0
2007-10-25 09:15:00,0.696,0.696,0.69575,0.6958,1289800009.0
2007-10-25 09:16:00,0.69585,0.6959,0.69575,0.69585,826399993.0
2007-10-25 09:17:00,0.69585,0.6959,0.6958,0.6959,408800000.0
2007-10-25 09:18:00,0.6959,0.6961,0.6959,0.6961,401599998.0
2007-10-25 09:19:00,0.6961,0.6961,0.69595,0.69595,1039200001.0
2007-10-25 09:20:00,0.69595,0.696,0.69595,0.696,1200599982.0
2007-10-25 09:21:00,0.696,0.6961,0.69595,0.69605,1134800003.0
2007-10-25 09:22:00,0.6961,0.6961,0.69595,0.69595,1164899994.0
2007-10-25 09:23:00,0.696,0.696,0.69595,0.696,1253600013.0
2007-10-25 09:24:00,0.696,0.696,0.69595,0.69595,804699999.0
2007-10-25 09:25:00,0.696,0.696,0.69595,0.696,790300019.0
2007-10-25 09:26:00,0.696,0.696,0.6959,0.69595,1040500006.0
2007-10-25 09:27:00,0.69595,0.69605,0.69595,0.69605,1010800001.0
2007-10-25 09:28:00,0.69605,0.6961,0.696,0.69605,870500006.0
2007-10-25 09:29:00,0.69605,0.69605,0.69595,0.696,587500004.0
2007-10-25 09:30:00,0.696,0.69605,0.69595,0.69605,1045999999.0
2007-10-25 09:31:00,0.696,0.6961,0.696,0.69605,1086600004.0
2007-10-25 09:32:00,0.69605,0.6961,0.6959,0.69595,1659300002.0
2007-10-25 09:33:00,0.69595,0.69595,0.69585,0.6959,449400001.0
2007-10-25 09:34:00,0.6959,0.69595,0.69585,0.6959,1804300011.0
2007-10-25 09:35:00,0.6959,0.6959,0.69585,0.6959,1467200014.0
2007-10-25 09:36:00,0.6959,0.69595,0.6958,0.69585,1420399997.0
2007-10-25 09:37:00,0.69585,0.6959,0.69575,0.6958,920000003.0
2007-10-25 09:38:00,0.6958,0.69585,0.69575,0.69585,472100000.0
2007-10-25 09:39:00,0.69585,0.69585,0.69575,0.69575,412599995.0
2007-10-25 09:40:00,0.69575,0.6958,0.6957,0.6957,1579399981.0
2007-10-25 09:41:00,0.6957,0.69575,0.69555,0.69575,1834199997.0
2007-10-25 09:42:00,0.69575,0.6958,0.6957,0.6958,1276900011.0
2007-10-25 09:43:00,0.69575,0.69585,0.69575,0.6958,760399995.0
2007-10-25 09:44:00,0.6958,0.69585,0.6958,0.69585,761000004.0
2007-10-25 09:45:00,0.69585,0.69585,0.6958,0.6958,860900000.0
2007-10-25 09:46:00,0.6958,0.69585,0.69575,0.6958,1303999996.0
2007-10-25 09:47:00,0.6958,0.6958,0.6956,0.6956,1056899998.0
2007-10-25 09:48:00,0.69565,0.6959,0.69555,0.69585,1547300025.0
2007-10-25 09:49:00,0.69585,0.69595,0.69585,0.6959,1052000005.0
2007-10-25 09:50:00,0.6959,0.696,0.6959,0.69595,1377999999.0
2007-10-25 09:51:00,0.69595,0.6961,0.6959,0.69605,1487499997.0
2007-10-25 09:52:00,0.69605,0.69615,0.69605,0.6961,1183499993.0
2007-10-25 09:53:00,0.69615,0.6963,0.6961,0.69625,1079599998.0
2007-10-25 09:54:00,0.69625,0.6963,0.69615,0.6962,994400000.0
2007-10-25 09:55:00,0.6962,0.6962,0.6962,0.6962,707200000.0
2007-10-25 09:56:00,0.6962,0.69625,0.69615,0.6962,1339699984.0
2007-10-25 09:57:00,0.69615,0.6962,0.69615,0.6962,657999997.0
2007-10-25 09:58:00,0.6962,0.6962,0.6961,0.6961,802299993.0
2007-10-25 09:59:00,0.69615,0.69615,0.69605,0.6961,870600000.0
2007-10-25 10:00:00,0.6961,0.69615,0.69595,0.6961,1085999998.0
2007-10-25 10:01:00,0.6961,0.6961,0.69605,0.69605,1221600018.0
2007-10-25 10:02:00,0.6961,0.6961,0.69605,0.69605,564000000.0
2007-10-25 10:03:00,0.69605,0.6962,0.69605,0.6961,1348800003.0
2007-10-25 10:04:00,0.69615,0.6962,0.6961,0.6962,1143499988.0
2007-10-25 10:05:00,0.6962,0.6963,0.69615,0.6963,1355599999.0
2007-10-25 10:06:00,0.6963,0.6964,0.69625,0.69635,1732999986.0
2007-10-25 10:07:00,0.69635,0.6964,0.69625,0.6963,493600000.0
2007-10-25 10:08:00,0.6963,0.6963,0.69625,0.69625,371600000.0
2007-10-25 10:09:00,0.69625,0.6963,0.69615,0.6962,699000002.0
2007-10-25 10:10:00,0.69625,0.6963,0.6962,0.6963,768399995.0
2007-10-25 10:11:00,0.6963,0.69635,0.69625,0.6963,789200000.0
2007-10-25 10:12:00,0.6963,0.6963,0.69625,0.6963,678399994.0
2007-10-25 10:13:00,0.6963,0.69635,0.69625,0.6963,1057799984.0
2007-10-25 10:14:00,0.69625,0.6963,0.69625,0.6963,1026899998.0
2007-10-25 10:15:00,0.69625,0.6963,0.69625,0.6963,1815900013.0
2007-10-25 10:16:00,0.69625,0.69635,0.69615,0.6962,1057700003.0
2007-10-25 10:17:00,0.6962,0.69625,0.6961,0.6962,1501600018.0
2007-10-25 10:18:00,0.69625,0.69625,0.69615,0.69615,1063100003.0
2007-10-25 10:19:00,0.6962,0.6962,0.69615,0.69615,456800000.0
2007-10-25 10:20:00,0.69615,0.69615,0.6961,0.6961,424000000.0
2007-10-25 10:21:00,0.6961,0.69615,0.69605,0.6961,844100002.0
2007-10-25 10:22:00,0.6961,0.6962,0.69605,0.6961,727399989.0
2007-10-25 10:23:00,0.6961,0.6962,0.6961,0.69615,839000001.0
2007-10-25 10:24:00,0.6962,0.6962,0.69615,0.6962,679300005.0
2007-10-25 10:25:00,0.6962,0.6962,0.6961,0.69615,769299998.0
2007-10-25 10:26:00,0.69615,0.6962,0.6961,0.6962,1106700004.0
2007-10-25 10:27:00,0.6962,0.6963,0.6961,0.69625,1257100004.0
2007-10-25 10:28:00,0.6962,0.6963,0.6962,0.69625,688000001.0
2007-10-25 10:29:00,0.69625,0.6963,0.69625,0.6963,436800000.0
2007-10-25 10:30:00,0.6963,0.6963,0.6962,0.69625,291900002.0
2007-10-25 10:31:00,0.6962,0.69625,0.6962,0.69625,557699999.0
2007-10-25 10:32:00,0.6962,0.6963,0.6962,0.6962,369200000.0
2007-10-25 10:33:00,0.6962,0.69625,0.69615,0.69615,542400000.0
2007-10-25 10:34:00,0.69615,0.6962,0.69605,0.6962,438200003.0
2007-10-25 10:35:00,0.6962,0.6962,0.69615,0.6962,524899995.0
2007-10-25 10:36:00,0.6962,0.6964,0.69615,0.6964,858300004.0
2007-10-25 10:37:00,0.6964,0.6964,0.69635,0.69635,462000000.0
2007-10-25 10:38:00,0.69635,0.6964,0.69625,0.6964,658699990.0
2007-10-25 10:39:00,0.6964,0.6964,0.6963,0.69635,383999994.0
2007-10-25 10:40:00,0.69635,0.6966,0.69635,0.6966,639200000.0
2007-10-25 10:41:00,0.6966,0.6966,0.69645,0.69655,726600003.0
2007-10-25 10:42:00,0.69655,0.6966,0.69655,0.6966,614000002.0
2007-10-25 10:43:00,0.6966,0.69665,0.69655,0.6966,1169500010.0
2007-10-25 10:44:00,0.69665,0.6967,0.69655,0.69665,2086499982.0
2007-10-25 10:45:00,0.69665,0.69665,0.69655,0.69665,1114900006.0
2007-10-25 10:46:00,0.69665,0.6967,0.6966,0.6967,1073600000.0
2007-10-25 10:47:00,0.6967,0.69675,0.6966,0.6967,1475999978.0
2007-10-25 10:48:00,0.6967,0.6967,0.69665,0.6967,948699984.0
2007-10-25 10:49:00,0.69665,0.6967,0.6966,0.69665,811799998.0
2007-10-25 10:50:00,0.69665,0.6967,0.69665,0.6967,1063199998.0
2007-10-25 10:51:00,0.6967,0.6967,0.69665,0.69665,578399988.0
2007-10-25 10:52:00,0.69665,0.6967,0.69665,0.6967,910399982.0
2007-10-25 10:53:00,0.6967,0.6967,0.6966,0.6967,1596699995.0
2007-10-25 10:54:00,0.6968,0.6968,0.6967,0.69675,1596699995.0
2007-10-25 10:55:00,0.6968,0.6969,0.6968,0.6969,1621599995.0
2007-10-25 10:56:00,0.69695,0.6971,0.69685,0.697,1480900005.0
2007-10-25 10:57:00,0.697,0.69705,0.6969,0.697,2091600018.0
2007-10-25 10:58:00,0.697,0.697,0.69695,0.69695,1260000008.0
2007-10-25 10:59:00,0.69695,0.69695,0.69685,0.6969,1321600000.0
2007-10-25 11:00:00,0.6969,0.69695,0.69685,0.6969,1223599998.0
2007-10-25 11:01:00,0.6969,0.6969,0.6968,0.6968,1583899997.0
2007-10-25 11:02:00,0.6969,0.6969,0.6968,0.6969,1583899997.0
2007-10-25 11:03:00,0.6969,0.6969,0.6968,0.69685,1310799999.0
2007-10-25 11:04:00,0.69685,0.697,0.69685,0.69695,1716799991.0
2007-10-25 11:05:00,0.697,0.697,0.69685,0.69685,1674700002.0
2007-10-25 11:06:00,0.69685,0.6969,0.6968,0.6969,1479700009.0
2007-10-25 11:07:00,0.6969,0.6969,0.6968,0.6969,746000006.0
2007-10-25 11:08:00,0.6969,0.6969,0.69675,0.69685,1047499997.0
2007-10-25 11:09:00,0.69685,0.6969,0.6968,0.6969,662099994.0
2007-10-25 11:10:00,0.6969,0.69695,0.69685,0.69695,715600000.0
2007-10-25 11:11:00,0.69695,0.697,0.69695,0.69695,1978500023.0
2007-10-25 11:12:00,0.697,0.697,0.6969,0.6969,1731500006.0
2007-10-25 11:13:00,0.69695,0.697,0.6969,0.69695,862700012.0
2007-10-25 11:14:00,0.697,0.697,0.6969,0.697,1696399969.0
2007-10-25 11:15:00,0.697,0.69715,0.69695,0.6971,1560800003.0
2007-10-25 11:16:00,0.6971,0.69715,0.69705,0.69705,1673800001.0
2007-10-25 11:17:00,0.6971,0.69715,0.697,0.697,1287799996.0
2007-10-25 11:18:00,0.69705,0.6971,0.697,0.69705,842599994.0
2007-10-25 11:19:00,0.69705,0.6971,0.697,0.6971,654400000.0
2007-10-25 11:20:00,0.6971,0.6971,0.6971,0.6971,564800000.0
2007-10-25 11:21:00,0.6971,0.6972,0.6971,0.6972,803999992.0
2007-10-25 11:22:00,0.6972,0.69725,0.69715,0.69725,725600001.0
2007-10-25 11:23:00,0.69725,0.69725,0.6972,0.6972,632800000.0
2007-10-25 11:24:00,0.6972,0.69725,0.6972,0.69725,585600000.0
2007-10-25 11:25:00,0.69725,0.69725,0.69715,0.69715,641999999.0
2007-10-25 11:26:00,0.69715,0.69725,0.6971,0.69715,1564400000.0
2007-10-25 11:27:00,0.69715,0.6973,0.6971,0.6972,876599997.0
2007-10-25 11:28:00,0.6972,0.69725,0.69715,0.6972,1078800000.0
2007-10-25 11:29:00,0.6972,0.69725,0.697,0.69705,946200002.0
2007-10-25 11:30:00,0.69705,0.6971,0.69695,0.697,1367200007.0
2007-10-25 11:31:00,0.697,0.6971,0.697,0.6971,986799999.0
2007-10-25 11:32:00,0.6971,0.6971,0.6971,0.6971,615200000.0
2007-10-25 11:33:00,0.6971,0.6971,0.697,0.6971,609700005.0
2007-10-25 11:34:00,0.69705,0.6972,0.69705,0.6971,775299991.0
2007-10-25 11:35:00,0.6971,0.6972,0.6971,0.69715,425200000.0
2007-10-25 11:36:00,0.69715,0.69715,0.69705,0.6971,506600008.0
2007-10-25 11:37:00,0.6971,0.6971,0.69705,0.6971,408600002.0
2007-10-25 11:38:00,0.6971,0.69715,0.69705,0.6971,508800000.0
2007-10-25 11:39:00,0.6971,0.6971,0.697,0.6971,639600003.0
2007-10-25 11:40:00,0.6971,0.6971,0.69695,0.69695,835799996.0
2007-10-25 11:41:00,0.697,0.69705,0.69695,0.697,1413300006.0
2007-10-25 11:42:00,0.697,0.69705,0.69695,0.69705,1179500012.0
2007-10-25 11:43:00,0.69705,0.69715,0.697,0.697,1054899988.0
2007-10-25 11:44:00,0.69705,0.69705,0.697,0.697,520400000.0
2007-10-25 11:45:00,0.69705,0.6971,0.6969,0.6971,722400008.0
2007-10-25 11:46:00,0.6971,0.6971,0.697,0.69705,657799996.0
2007-10-25 11:47:00,0.69705,0.6971,0.69705,0.69705,339200000.0
2007-10-25 11:48:00,0.69705,0.6971,0.6969,0.69695,674999999.0
2007-10-25 11:49:00,0.69695,0.697,0.69695,0.697,1287099999.0
2007-10-25 11:50:00,0.697,0.697,0.6969,0.69695,486600001.0
2007-10-25 11:51:00,0.69695,0.69695,0.69685,0.6969,805699998.0
2007-10-25 11:52:00,0.6969,0.69695,0.6969,0.69695,637800000.0
2007-10-25 11:53:00,0.69695,0.69705,0.6969,0.697,744799999.0
2007-10-25 11:54:00,0.697,0.697,0.6969,0.6969,1268700003.0
2007-10-25 11:55:00,0.6969,0.69695,0.6969,0.6969,796000007.0
2007-10-25 11:56:00,0.69695,0.69695,0.6968,0.69685,563299999.0
2007-10-25 11:57:00,0.6969,0.6969,0.69675,0.6968,958299997.0
2007-10-25 11:58:00,0.6968,0.6968,0.69675,0.6968,1352599994.0
2007-10-25 11:59:00,0.69675,0.697,0.69675,0.69695,674899998.0
2007-10-25 12:00:00,0.69695,0.69695,0.69655,0.6967,1284800000.0
2007-10-25 12:01:00,0.6967,0.69695,0.6967,0.6969,1323999999.0
2007-10-25 12:02:00,0.6969,0.697,0.69675,0.69685,2133200006.0
2007-10-25 12:03:00,0.6967,0.6968,0.6967,0.6968,1818800005.0
2007-10-25 12:04:00,0.6967,0.6968,0.6967,0.6967,1818800005.0
2007-10-25 12:05:00,0.69675,0.69675,0.6966,0.69665,1818800005.0
2007-10-25 12:06:00,0.69665,0.69695,0.69665,0.69685,1100800000.0
2007-10-25 12:07:00,0.69685,0.69695,0.6968,0.6969,944800000.0
2007-10-25 12:08:00,0.6969,0.6969,0.69675,0.69675,980599996.0
2007-10-25 12:09:00,0.69675,0.6968,0.6967,0.6968,1571999988.0
2007-10-25 12:10:00,0.6968,0.6968,0.69665,0.69675,1446799989.0
2007-10-25 12:11:00,0.69675,0.69685,0.69675,0.69675,1722400003.0
2007-10-25 12:12:00,0.6968,0.69685,0.69675,0.69675,1556600003.0
2007-10-25 12:13:00,0.6968,0.6968,0.69665,0.6967,1649600006.0
2007-10-25 12:14:00,0.69675,0.69675,0.6966,0.69665,1199500009.0
2007-10-25 12:15:00,0.6967,0.6968,0.69665,0.6968,1171599987.0
2007-10-25 12:16:00,0.6968,0.6969,0.69675,0.6968,853499995.0
2007-10-25 12:17:00,0.69685,0.69695,0.6968,0.6969,1559999993.0
2007-10-25 12:18:00,0.69685,0.69695,0.69685,0.6969,977800002.0
2007-10-25 12:19:00,0.6969,0.697,0.6969,0.69695,527199993.0
2007-10-25 12:20:00,0.69695,0.69695,0.69685,0.69695,445399994.0
2007-10-25 12:21:00,0.69695,0.697,0.6969,0.6969,1542899997.0
2007-10-25 12:22:00,0.6969,0.69705,0.6969,0.69695,1135800004.0
2007-10-25 12:23:00,0.69695,0.6971,0.6969,0.69695,1436800009.0
2007-10-25 12:24:00,0.6969,0.697,0.6969,0.69695,1775800001.0
2007-10-25 12:25:00,0.697,0.69715,0.69695,0.69715,1364800006.0
2007-10-25 12:26:00,0.6971,0.6971,0.6967,0.697,1905599982.0
2007-10-25 12:27:00,0.697,0.6972,0.69695,0.69705,1905599982.0
2007-10-25 12:28:00,0.6971,0.6972,0.69705,0.6972,1665299999.0
2007-10-25 12:29:00,0.69715,0.6972,0.6971,0.6971,1209899993.0
2007-10-25 12:30:00,0.6971,0.6972,0.69705,0.6972,1371199994.0
2007-10-25 12:31:00,0.6972,0.6972,0.69705,0.69715,1879999981.0
2007-10-25 12:32:00,0.69715,0.6972,0.6971,0.6972,1648399994.0
2007-10-25 12:33:00,0.6972,0.69725,0.69715,0.69715,1526000003.0
2007-10-25 12:34:00,0.6972,0.6972,0.6971,0.6971,1737899994.0
2007-10-25 12:35:00,0.6972,0.69725,0.69715,0.69715,1737899994.0
2007-10-25 12:36:00,0.69715,0.69725,0.69715,0.6972,2029799987.0
2007-10-25 12:37:00,0.6972,0.6974,0.6972,0.6973,1680099994.0
2007-10-25 12:38:00,0.6974,0.6975,0.6974,0.6974,1265399991.0
2007-10-25 12:39:00,0.69745,0.6975,0.69725,0.69735,1265399991.0
2007-10-25 12:40:00,0.69735,0.6974,0.69725,0.6973,618300005.0
2007-10-25 12:41:00,0.6973,0.6974,0.69725,0.6973,1818099970.0
2007-10-25 12:42:00,0.6973,0.69745,0.6973,0.6974,683500000.0
2007-10-25 12:43:00,0.6974,0.6975,0.69735,0.6975,485000003.0
2007-10-25 12:44:00,0.69745,0.6975,0.6974,0.6974,847399990.0
2007-10-25 12:45:00,0.6974,0.6975,0.69735,0.69745,1306899992.0
2007-10-25 12:46:00,0.69745,0.6975,0.6974,0.6975,942100015.0
2007-10-25 12:47:00,0.6975,0.6975,0.6974,0.69745,1454100010.0
2007-10-25 12:48:00,0.6975,0.6975,0.6974,0.69745,1665000014.0
2007-10-25 12:49:00,0.69745,0.6975,0.69745,0.69745,587800000.0
2007-10-25 12:50:00,0.69745,0.6975,0.69745,0.69745,553000003.0
2007-10-25 12:51:00,0.69745,0.69745,0.69735,0.6974,485800003.0
2007-10-25 12:52:00,0.6974,0.6974,0.69735,0.6974,1462699978.0
2007-10-25 12:53:00,0.6974,0.6976,0.6974,0.69755,874800000.0
2007-10-25 12:54:00,0.69755,0.6976,0.69755,0.69755,1005800002.0
2007-10-25 12:55:00,0.69755,0.6976,0.6975,0.69755,640100000.0
2007-10-25 12:56:00,0.69755,0.6976,0.69745,0.6975,1100200011.0
2007-10-25 12:57:00,0.6975,0.6975,0.6974,0.69745,967999999.0
2007-10-25 12:58:00,0.6975,0.6976,0.69745,0.69755,473900000.0
2007-10-25 12:59:00,0.69755,0.6976,0.69745,0.6975,1108000010.0
2007-10-25 13:00:00,0.69745,0.69755,0.6974,0.6974,1422899999.0
2007-10-25 13:01:00,0.69745,0.69745,0.6973,0.6973,582800002.0
2007-10-25 13:02:00,0.69735,0.6974,0.6973,0.6974,911700005.0
2007-10-25 13:03:00,0.6974,0.69755,0.6974,0.6975,857399999.0
2007-10-25 13:04:00,0.69745,0.69765,0.69745,0.6975,1115599997.0
2007-10-25 13:05:00,0.69755,0.6976,0.6975,0.6976,1111200003.0
2007-10-25 13:06:00,0.6976,0.6976,0.69755,0.6976,612400000.0
2007-10-25 13:07:00,0.6976,0.6976,0.69755,0.69755,693600000.0
2007-10-25 13:08:00,0.69755,0.69765,0.69755,0.6976,1391800022.0
2007-10-25 13:09:00,0.6976,0.69765,0.69755,0.69755,957300004.0
2007-10-25 13:10:00,0.69755,0.6976,0.6974,0.6974,1289999998.0
2007-10-25 13:11:00,0.6974,0.6975,0.6974,0.6975,1472699998.0
2007-10-25 13:12:00,0.6975,0.69755,0.69745,0.69755,1332900008.0
2007-10-25 13:13:00,0.69755,0.6976,0.6975,0.6975,529800001.0
2007-10-25 13:14:00,0.6975,0.6975,0.6974,0.6974,579499995.0
2007-10-25 13:15:00,0.69745,0.6976,0.6974,0.69755,930900000.0
2007-10-25 13:16:00,0.6976,0.6976,0.69755,0.69755,540000000.0
2007-10-25 13:17:00,0.6976,0.6976,0.6975,0.69755,584000000.0
2007-10-25 13:18:00,0.69755,0.6976,0.69745,0.69755,766400004.0
2007-10-25 13:19:00,0.69755,0.69755,0.6975,0.69755,933900000.0
2007-10-25 13:20:00,0.6975,0.6976,0.6974,0.6975,1591800009.0
2007-10-25 13:21:00,0.6975,0.6975,0.6973,0.6973,1205600000.0
2007-10-25 13:22:00,0.6974,0.69745,0.6974,0.6974,1205600000.0
2007-10-25 13:23:00,0.69735,0.6974,0.69735,0.6974,2068499998.0
2007-10-25 13:24:00,0.6974,0.6974,0.6973,0.69735,1880999999.0
2007-10-25 13:25:00,0.6973,0.69735,0.6973,0.6973,1220000000.0
2007-10-25 13:26:00,0.6973,0.6973,0.69725,0.69725,1507300011.0
2007-10-25 13:27:00,0.6972,0.6973,0.6972,0.6973,1545200005.0
2007-10-25 13:28:00,0.69735,0.6974,0.6972,0.6973,1808099997.0
2007-10-25 13:29:00,0.6973,0.69735,0.6973,0.6973,1075200000.0
2007-10-25 13:30:00,0.6973,0.6974,0.69725,0.69735,1522699993.0
2007-10-25 13:31:00,0.69735,0.6974,0.69725,0.6973,1720199972.0
2007-10-25 13:32:00,0.6973,0.6973,0.69725,0.6973,1348300010.0
2007-10-25 13:33:00,0.6973,0.6974,0.69725,0.6974,1281699986.0
2007-10-25 13:34:00,0.69735,0.6974,0.69725,0.69725,649900001.0
2007-10-25 13:35:00,0.69725,0.69725,0.6972,0.6972,435200000.0
2007-10-25 13:36:00,0.6972,0.6973,0.6972,0.6972,643100000.0
2007-10-25 13:37:00,0.6972,0.6972,0.6971,0.69715,990999996.0
2007-10-25 13:38:00,0.69715,0.69725,0.69715,0.69715,1232500016.0
2007-10-25 13:39:00,0.69715,0.6973,0.69715,0.6972,1739799991.0
2007-10-25 13:40:00,0.69725,0.69725,0.6971,0.6971,1048800003.0
2007-10-25 13:41:00,0.6971,0.6972,0.6971,0.69715,413400000.0
2007-10-25 13:42:00,0.6972,0.6972,0.69715,0.6972,908500003.0
2007-10-25 13:43:00,0.6972,0.69725,0.69715,0.69725,1516599999.0
2007-10-25 13:44:00,0.69725,0.69725,0.6972,0.69725,462500000.0
2007-10-25 13:45:00,0.69725,0.69725,0.69705,0.6971,1113499998.0
2007-10-25 13:46:00,0.6971,0.6972,0.69705,0.6971,1627199985.0
2007-10-25 13:47:00,0.6971,0.69725,0.6971,0.6972,909100016.0
2007-10-25 13:48:00,0.6972,0.69725,0.69715,0.6972,1610700021.0
2007-10-25 13:49:00,0.6972,0.69735,0.6972,0.69735,1173599994.0
2007-10-25 13:50:00,0.69735,0.69735,0.69725,0.6973,970399994.0
2007-10-25 13:51:00,0.69725,0.69735,0.69725,0.6973,1802499997.0
2007-10-25 13:52:00,0.69735,0.69735,0.6973,0.69735,748000002.0
2007-10-25 13:53:00,0.69735,0.6974,0.6973,0.6974,823799997.0
2007-10-25 13:54:00,0.6974,0.6975,0.6974,0.6975,1476199995.0
2007-10-25 13:55:00,0.6975,0.6975,0.6974,0.6974,1099499997.0
2007-10-25 13:56:00,0.6974,0.69745,0.6974,0.6974,411999999.0
2007-10-25 13:57:00,0.6974,0.6974,0.69735,0.69735,1147399992.0
2007-10-25 13:58:00,0.6974,0.69745,0.69735,0.69735,739199997.0
2007-10-25 13:59:00,0.69735,0.6974,0.6973,0.69735,975999991.0
2007-10-25 14:00:00,0.69735,0.6974,0.6973,0.69735,689299991.0
2007-10-25 14:01:00,0.6974,0.69745,0.69735,0.69735,637500001.0
2007-10-25 14:02:00,0.69735,0.6974,0.69735,0.69735,1145700006.0
2007-10-25 14:03:00,0.69735,0.69745,0.69735,0.69745,1243799996.0
2007-10-25 14:04:00,0.69745,0.6976,0.69745,0.69755,724800000.0
2007-10-25 14:05:00,0.69755,0.69755,0.69745,0.69745,1315399986.0
2007-10-25 14:06:00,0.69745,0.69765,0.69745,0.69765,1321899984.0
2007-10-25 14:07:00,0.69765,0.69765,0.6976,0.6976,702400001.0
2007-10-25 14:08:00,0.6976,0.6976,0.69755,0.6976,228000000.0
2007-10-25 14:09:00,0.6976,0.6976,0.6975,0.6975,408399998.0
2007-10-25 14:10:00,0.6975,0.6976,0.6975,0.69755,897799993.0
2007-10-25 14:11:00,0.6976,0.6976,0.69755,0.6976,1079500003.0
2007-10-25 14:12:00,0.6976,0.6976,0.6976,0.6976,465600000.0
2007-10-25 14:13:00,0.6976,0.6976,0.69755,0.69755,340000000.0
2007-10-25 14:14:00,0.69755,0.69765,0.6975,0.6976,1137600006.0
2007-10-25 14:16:00,0.6976,0.6977,0.69755,0.6976,1518099985.0
2007-10-25 14:17:00,0.6976,0.69765,0.69755,0.6976,1706900010.0
2007-10-25 14:18:00,0.69765,0.69765,0.6976,0.69765,1587199996.0
2007-10-25 14:19:00,0.69765,0.6977,0.6976,0.69765,1052799994.0
2007-10-25 14:20:00,0.6975,0.6976,0.6975,0.6975,1725599986.0
2007-10-25 14:21:00,0.6976,0.6977,0.6976,0.6977,1725599986.0
2007-10-25 14:22:00,0.6977,0.6978,0.6976,0.6978,2144400002.0
2007-10-25 14:23:00,0.6978,0.69785,0.69775,0.69775,1393300019.0
2007-10-25 14:24:00,0.6978,0.6978,0.6977,0.6977,1734100007.0
2007-10-25 14:25:00,0.69775,0.6978,0.69775,0.6978,1734100007.0
2007-10-25 14:26:00,0.69785,0.6979,0.6978,0.6979,699600000.0
2007-10-25 14:27:00,0.6979,0.69795,0.69785,0.69795,1055599999.0
2007-10-25 14:28:00,0.69795,0.6981,0.6979,0.69795,1273499989.0
2007-10-25 14:29:00,0.69795,0.69795,0.69785,0.69785,1088600002.0
2007-10-25 14:30:00,0.69785,0.69805,0.6978,0.69795,914299998.0
2007-10-25 14:31:00,0.69795,0.69805,0.6979,0.6979,1051400000.0
2007-10-25 14:32:00,0.6979,0.69795,0.6977,0.69775,1273900000.0
2007-10-25 14:33:00,0.69775,0.69785,0.6977,0.6978,1076500003.0
2007-10-25 14:34:00,0.6978,0.6978,0.6978,0.6978,671200000.0
2007-10-25 14:35:00,0.6978,0.6979,0.69775,0.6979,980399997.0
2007-10-25 14:36:00,0.6979,0.6979,0.6978,0.6978,783199990.0
2007-10-25 14:37:00,0.6978,0.6981,0.6978,0.6981,902699999.0
2007-10-25 14:38:00,0.6981,0.6982,0.69805,0.6981,1449799997.0
2007-10-25 14:39:00,0.6981,0.6982,0.69805,0.69815,1679500010.0
2007-10-25 14:40:00,0.698,0.6981,0.6979,0.6979,1431800000.0
2007-10-25 14:41:00,0.69795,0.69825,0.69795,0.69825,1431800000.0
2007-10-25 14:42:00,0.6981,0.6982,0.6977,0.6978,1646199997.0
2007-10-25 14:43:00,0.6979,0.6981,0.6978,0.69805,1646199997.0
2007-10-25 14:44:00,0.69805,0.6981,0.6979,0.6979,1908900007.0
2007-10-25 14:45:00,0.6978,0.698,0.6978,0.6979,2015300005.0
2007-10-25 14:46:00,0.69795,0.69805,0.69785,0.69795,2015300005.0
2007-10-25 14:47:00,0.69795,0.69805,0.69795,0.698,1707200001.0
2007-10-25 14:48:00,0.698,0.6981,0.698,0.6981,1868200008.0
2007-10-25 14:49:00,0.6982,0.6983,0.6981,0.6982,1868200008.0
2007-10-25 14:50:00,0.6982,0.6982,0.69805,0.6981,1777999998.0
2007-10-25 14:51:00,0.6981,0.69815,0.69805,0.6981,1609700003.0
2007-10-25 14:52:00,0.69805,0.6982,0.698,0.69815,1852199997.0
2007-10-25 14:53:00,0.69815,0.69825,0.6981,0.6981,1802499983.0
2007-10-25 14:54:00,0.6982,0.6982,0.6981,0.6982,1076799994.0
2007-10-25 14:55:00,0.69825,0.69825,0.69815,0.69815,1076799994.0
2007-10-25 14:56:00,0.6982,0.69825,0.69815,0.6982,1214300014.0
2007-10-25 14:57:00,0.6982,0.69825,0.6982,0.69825,897299999.0
2007-10-25 14:58:00,0.69825,0.69825,0.69815,0.6982,1314100013.0
2007-10-25 14:59:00,0.69815,0.69825,0.69805,0.69805,1641599995.0
2007-10-25 15:00:00,0.69805,0.69815,0.698,0.69815,970199997.0
2007-10-25 15:01:00,0.69815,0.6982,0.69815,0.6982,827999998.0
2007-10-25 15:02:00,0.6982,0.6982,0.69815,0.6982,1294399984.0
2007-10-25 15:03:00,0.6982,0.6982,0.69815,0.69815,1287699975.0
2007-10-25 15:04:00,0.6982,0.6982,0.69815,0.6982,1377900004.0
2007-10-25 15:05:00,0.6982,0.6982,0.6981,0.69815,1636100017.0
2007-10-25 15:06:00,0.6982,0.6982,0.6981,0.69815,1391099971.0
2007-10-25 15:07:00,0.69815,0.69815,0.69805,0.6981,1777599996.0
2007-10-25 15:08:00,0.6981,0.6982,0.69805,0.6982,1825699991.0
2007-10-25 15:09:00,0.6982,0.6982,0.6981,0.6982,954499998.0
2007-10-25 15:10:00,0.6982,0.6982,0.69815,0.6982,1038400007.0
2007-10-25 15:11:00,0.6982,0.6982,0.69815,0.6982,590000006.0
2007-10-25 15:12:00,0.6982,0.6982,0.69815,0.6982,891599993.0
2007-10-25 15:13:00,0.6982,0.6983,0.69815,0.6983,1230799991.0
2007-10-25 15:14:00,0.6983,0.6983,0.69815,0.6982,1841800005.0
2007-10-25 15:15:00,0.6982,0.6982,0.69805,0.69805,1453999992.0
2007-10-25 15:17:00,0.69795,0.69805,0.69795,0.69795,1724700000.0
2007-10-25 15:18:00,0.69795,0.698,0.69795,0.69795,817500005.0
2007-10-25 15:19:00,0.69795,0.698,0.6979,0.698,1613100012.0
2007-10-25 15:20:00,0.698,0.6981,0.698,0.6981,1496799983.0
2007-10-25 15:21:00,0.6981,0.6981,0.6981,0.6981,1496799983.0
2007-10-25 15:22:00,0.6981,0.6981,0.698,0.6981,1864500002.0
2007-10-25 15:23:00,0.69805,0.69815,0.69805,0.6981,1864500002.0
2007-10-25 15:24:00,0.6981,0.6981,0.69805,0.69805,1810899993.0
2007-10-25 15:25:00,0.6981,0.6981,0.698,0.698,1381099999.0
2007-10-25 15:26:00,0.6981,0.6982,0.6981,0.69815,1381099999.0
2007-10-25 15:27:00,0.6982,0.6982,0.6981,0.6982,1924800001.0
2007-10-25 15:28:00,0.6982,0.69825,0.6982,0.6982,1924800001.0
2007-10-25 15:29:00,0.6982,0.6983,0.6982,0.69825,957299988.0
2007-10-25 15:30:00,0.69825,0.6983,0.69825,0.69825,1218200000.0
2007-10-25 15:31:00,0.69825,0.69825,0.69815,0.6982,1346900012.0
2007-10-25 15:32:00,0.6982,0.6983,0.69815,0.6982,2123099992.0
2007-10-25 15:33:00,0.69825,0.69825,0.69805,0.6981,1327399989.0
2007-10-25 15:34:00,0.69815,0.6982,0.6981,0.69815,976699999.0
2007-10-25 15:35:00,0.69815,0.69815,0.69805,0.6981,1605500003.0
2007-10-25 15:36:00,0.6981,0.6981,0.6981,0.6981,893600000.0
2007-10-25 15:37:00,0.6981,0.69815,0.69795,0.698,1944599993.0
2007-10-25 15:38:00,0.69795,0.698,0.69795,0.69795,1687300012.0
2007-10-25 15:39:00,0.69795,0.698,0.6978,0.69785,1910999996.0
2007-10-25 15:40:00,0.69785,0.6979,0.69785,0.6979,2097500010.0
2007-10-25 15:41:00,0.69785,0.6979,0.69785,0.6979,573600001.0
2007-10-25 15:42:00,0.6979,0.6979,0.6978,0.6979,649399999.0
2007-10-25 15:43:00,0.6979,0.69795,0.6979,0.69795,896799995.0
2007-10-25 15:44:00,0.69795,0.698,0.6979,0.698,1362800007.0
2007-10-25 15:45:00,0.698,0.6981,0.69795,0.69805,1385999988.0
2007-10-25 15:46:00,0.69805,0.6981,0.69795,0.698,879199996.0
2007-10-25 15:47:00,0.698,0.69805,0.69795,0.698,946999984.0
2007-10-25 15:48:00,0.698,0.698,0.69795,0.69795,1288800001.0
2007-10-25 15:50:00,0.69795,0.6981,0.69795,0.698,1401900003.0
2007-10-25 15:51:00,0.698,0.69805,0.69795,0.69795,1270399993.0
2007-10-25 15:52:00,0.69795,0.698,0.6979,0.69795,1578000002.0
2007-10-25 15:53:00,0.69795,0.69795,0.6978,0.6979,1065999989.0
2007-10-25 15:54:00,0.6979,0.6979,0.6978,0.6978,960000000.0
2007-10-25 15:55:00,0.6978,0.6979,0.6978,0.69785,880299999.0
2007-10-25 15:56:00,0.69785,0.6979,0.69775,0.6979,1042800000.0
2007-10-25 15:57:00,0.6979,0.69795,0.69785,0.69785,1164800001.0
2007-10-25 15:58:00,0.69785,0.69795,0.6978,0.69795,1683999986.0
2007-10-25 15:59:00,0.6979,0.69805,0.69785,0.69785,1123399996.0
2007-10-25 16:00:00,0.69785,0.69795,0.69765,0.69785,1057299998.0
2007-10-25 16:01:00,0.6979,0.698,0.69785,0.69795,1616599992.0
2007-10-25 16:02:00,0.69795,0.698,0.6979,0.6979,1874700000.0
2007-10-25 16:03:00,0.69795,0.6981,0.6979,0.6979,1457200005.0
2007-10-25 16:04:00,0.6978,0.6979,0.6978,0.6978,870300001.0
2007-10-25 16:05:00,0.6979,0.698,0.6979,0.698,870300001.0
2007-10-25 16:06:00,0.698,0.6981,0.698,0.698,654600000.0
2007-10-25 16:07:00,0.698,0.69805,0.6979,0.69795,1228599996.0
2007-10-25 16:08:00,0.69795,0.6981,0.69795,0.6981,2098900009.0
2007-10-25 16:09:00,0.6981,0.6981,0.69795,0.698,1371499998.0
2007-10-25 16:10:00,0.698,0.69805,0.69795,0.698,929599997.0
2007-10-25 16:11:00,0.698,0.6981,0.69785,0.69805,1993499993.0
2007-10-25 16:12:00,0.69805,0.6981,0.69795,0.6981,1680100014.0
2007-10-25 16:13:00,0.6981,0.6981,0.698,0.698,1144000013.0
2007-10-25 16:14:00,0.698,0.6981,0.698,0.69805,790400009.0
2007-10-25 16:15:00,0.69805,0.6981,0.698,0.6981,1491199990.0
2007-10-25 16:16:00,0.6981,0.6982,0.69805,0.69815,1440800006.0
2007-10-25 16:17:00,0.6982,0.6982,0.6981,0.6981,1307199994.0
2007-10-25 16:18:00,0.6982,0.6982,0.6982,0.6982,1307199994.0
2007-10-25 16:19:00,0.698,0.6981,0.698,0.6981,1748799993.0
2007-10-25 16:20:00,0.6981,0.69835,0.69805,0.6983,1748799993.0
2007-10-25 16:21:00,0.6983,0.69835,0.69825,0.6983,1911999977.0
2007-10-25 16:22:00,0.6983,0.6984,0.6983,0.6983,1167300007.0
2007-10-25 16:23:00,0.69835,0.6984,0.69825,0.69835,1281349993.0
2007-10-25 16:24:00,0.69835,0.69855,0.69835,0.6985,1254599991.0
2007-10-25 16:25:00,0.69845,0.6986,0.69845,0.6986,910900003.0
2007-10-25 16:26:00,0.6986,0.6987,0.69855,0.6987,1209799997.0
2007-10-25 16:27:00,0.6987,0.6988,0.69865,0.69875,1734099997.0
2007-10-25 16:28:00,0.6987,0.6987,0.6986,0.6986,1925699995.0
2007-10-25 16:29:00,0.6985,0.6986,0.6985,0.6985,1925699995.0
2007-10-25 16:30:00,0.69855,0.6986,0.6984,0.69845,1925699995.0
2007-10-25 16:31:00,0.6985,0.6985,0.69845,0.6985,2005599974.0
2007-10-25 16:32:00,0.6985,0.6985,0.6984,0.6985,1188300006.0
2007-10-25 16:33:00,0.6985,0.6985,0.6984,0.69845,2133100016.0
2007-10-25 16:34:00,0.69845,0.6985,0.6984,0.6984,1757899972.0
2007-10-25 16:35:00,0.6985,0.6985,0.6984,0.6984,2131700008.0
2007-10-25 16:36:00,0.6985,0.6985,0.6984,0.6984,2131700008.0
2007-10-25 16:37:00,0.6985,0.69855,0.6984,0.6985,2131700008.0
2007-10-25 16:38:00,0.6985,0.6985,0.6984,0.6985,1166500007.0
2007-10-25 16:39:00,0.6985,0.6986,0.6984,0.6986,1381600001.0
2007-10-25 16:40:00,0.6987,0.6987,0.6986,0.6986,1381600001.0
2007-10-25 16:41:00,0.6985,0.6985,0.6985,0.6985,1381600001.0
2007-10-25 16:42:00,0.6985,0.6985,0.6984,0.6984,1381600001.0
2007-10-25 16:43:00,0.6984,0.6985,0.6984,0.6985,1559999982.0
2007-10-25 16:44:00,0.6985,0.6985,0.69845,0.6985,732800000.0
2007-10-25 16:45:00,0.6985,0.6985,0.6984,0.6985,875600001.0
2007-10-25 16:46:00,0.6985,0.6985,0.69835,0.69835,1312800000.0
2007-10-25 16:47:00,0.69835,0.6984,0.69805,0.6981,1366299992.0
2007-10-25 16:48:00,0.6982,0.6982,0.6981,0.6981,1065600000.0
2007-10-25 16:49:00,0.6982,0.6983,0.6982,0.69825,1065600000.0
2007-10-25 16:50:00,0.69825,0.6983,0.6981,0.69815,1189100004.0
2007-10-25 16:51:00,0.698,0.6981,0.698,0.6981,1983199968.0
2007-10-25 16:52:00,0.69815,0.6982,0.69795,0.69795,1983199968.0
2007-10-25 16:53:00,0.698,0.69815,0.698,0.69815,786000000.0
2007-10-25 16:54:00,0.69815,0.69815,0.69805,0.69805,1753899997.0
2007-10-25 16:55:00,0.69805,0.6981,0.69805,0.6981,1616099983.0
2007-10-25 16:56:00,0.6981,0.6982,0.698,0.6982,1987900001.0
2007-10-25 16:57:00,0.6982,0.6982,0.6982,0.6982,484800000.0
2007-10-25 16:58:00,0.69815,0.6982,0.6981,0.6981,2013899986.0
2007-10-25 16:59:00,0.698,0.698,0.6979,0.6979,1923100001.0
2007-10-25 17:00:00,0.6978,0.698,0.6978,0.6979,1923100001.0
2007-10-25 17:01:00,0.69795,0.6981,0.69795,0.6981,1923100001.0
2007-10-25 17:02:00,0.6981,0.6981,0.69805,0.6981,1442400006.0
2007-10-25 17:03:00,0.6981,0.6981,0.6979,0.6979,1271199998.0
2007-10-25 17:04:00,0.698,0.698,0.6977,0.6978,1271199998.0
2007-10-25 17:05:00,0.6977,0.6978,0.6977,0.6978,1271199998.0
2007-10-25 17:06:00,0.69785,0.698,0.69785,0.6979,1271199998.0
2007-10-25 17:07:00,0.6979,0.6979,0.6978,0.6978,1121199994.0
2007-10-25 17:08:00,0.6979,0.6979,0.6978,0.6978,1121199994.0
2007-10-25 17:09:00,0.6977,0.6977,0.6977,0.6977,2056899996.0
2007-10-25 17:10:00,0.6978,0.6979,0.69775,0.69785,2056899996.0
2007-10-25 17:11:00,0.69785,0.6979,0.6978,0.6978,1658099974.0
2007-10-25 17:12:00,0.6978,0.6979,0.6978,0.69785,373100000.0
2007-10-25 17:13:00,0.69785,0.6979,0.6977,0.6977,1310099991.0
2007-10-25 17:14:00,0.6977,0.69785,0.6977,0.6978,1036300002.0
2007-10-25 17:15:00,0.6978,0.6978,0.6976,0.69775,1720900000.0
2007-10-25 17:16:00,0.69775,0.6978,0.69765,0.6977,1413399995.0
2007-10-25 17:17:00,0.6977,0.6977,0.69755,0.69755,1765099999.0
2007-10-25 17:18:00,0.69755,0.6976,0.6975,0.6975,1784999986.0
2007-10-25 17:19:00,0.6975,0.6976,0.69745,0.69745,1384199995.0
2007-10-25 17:20:00,0.69745,0.69755,0.69745,0.6975,2092699982.0
2007-10-25 17:21:00,0.6975,0.6975,0.69745,0.6975,1078400011.0
2007-10-25 17:22:00,0.6975,0.69755,0.6975,0.69755,1787199998.0
2007-10-25 17:23:00,0.69755,0.6976,0.69755,0.69755,1347199987.0
2007-10-25 17:24:00,0.69755,0.6976,0.6975,0.6976,1175999996.0
2007-10-25 17:25:00,0.6976,0.69765,0.69755,0.6976,998199995.0
2007-10-25 17:26:00,0.6976,0.6976,0.69745,0.6975,1711899987.0
2007-10-25 17:27:00,0.69755,0.69765,0.69755,0.6976,1295199987.0
2007-10-25 17:28:00,0.6976,0.6976,0.69755,0.6976,2106099994.0
2007-10-25 17:29:00,0.6975,0.6976,0.6975,0.6975,1420400003.0
2007-10-25 17:30:00,0.6974,0.6975,0.6974,0.6975,1420400003.0
2007-10-25 17:31:00,0.6976,0.6976,0.69755,0.6976,1420400003.0
2007-10-25 17:32:00,0.6976,0.6976,0.6976,0.6976,1084000000.0
2007-10-25 17:33:00,0.6976,0.6977,0.69755,0.6977,1265800011.0
2007-10-25 17:34:00,0.6977,0.6977,0.6976,0.6977,1962199984.0
2007-10-25 17:35:00,0.6978,0.6978,0.6977,0.69775,1962199984.0
2007-10-25 17:36:00,0.69775,0.69775,0.6977,0.6977,1449600013.0
2007-10-25 17:37:00,0.6977,0.6978,0.6977,0.6978,2123200023.0
2007-10-25 17:38:00,0.6978,0.6978,0.69775,0.6978,1156799997.0
2007-10-25 17:40:00,0.69775,0.6978,0.6977,0.6977,1642199987.0
2007-10-25 17:41:00,0.6977,0.6977,0.6976,0.69765,1811999997.0
2007-10-25 17:42:00,0.6977,0.6977,0.6976,0.69765,1664100003.0
2007-10-25 17:43:00,0.6976,0.6977,0.6976,0.6977,1819099987.0
2007-10-25 17:44:00,0.6977,0.6977,0.69765,0.69765,1528600007.0
2007-10-25 17:45:00,0.69765,0.6977,0.69765,0.6977,1179799988.0
2007-10-25 17:46:00,0.6977,0.6979,0.6977,0.69785,1231300001.0
2007-10-25 17:47:00,0.6978,0.69785,0.6977,0.6978,1799099977.0
2007-10-25 17:48:00,0.6978,0.6979,0.69775,0.6978,1421899998.0
2007-10-25 17:49:00,0.6978,0.6979,0.6978,0.69785,1332500003.0
2007-10-25 17:50:00,0.69785,0.6979,0.69785,0.6979,1336000002.0
2007-10-25 17:51:00,0.6979,0.6979,0.6978,0.69785,1354099998.0
2007-10-25 17:52:00,0.69785,0.6979,0.6978,0.6979,1819200017.0
2007-10-25 17:53:00,0.6979,0.6979,0.69785,0.6979,1415000026.0
2007-10-25 17:54:00,0.6979,0.6979,0.6978,0.6979,1167999999.0
2007-10-25 17:55:00,0.69795,0.6981,0.69795,0.69805,1167999999.0
2007-10-25 17:56:00,0.69805,0.6981,0.698,0.6981,1389599994.0
2007-10-25 17:57:00,0.6981,0.6981,0.698,0.698,1192799999.0
2007-10-25 17:58:00,0.698,0.6981,0.69785,0.69785,1705900009.0
2007-10-25 17:59:00,0.6977,0.6979,0.6977,0.6978,925599995.0
2007-10-25 18:00:00,0.69795,0.698,0.69795,0.69795,925599995.0
2007-10-25 18:01:00,0.69795,0.69795,0.69785,0.6979,1033200007.0
2007-10-25 18:02:00,0.6979,0.698,0.69785,0.6979,1202600006.0
2007-10-25 18:03:00,0.6979,0.698,0.69785,0.69795,900800001.0
2007-10-25 18:04:00,0.69795,0.698,0.6979,0.698,1135900004.0
2007-10-25 18:05:00,0.698,0.69805,0.69795,0.698,1079299993.0
2007-10-25 18:06:00,0.69795,0.69805,0.69795,0.69805,868799991.0
2007-10-25 18:07:00,0.698,0.6981,0.69795,0.69795,1161099992.0
2007-10-25 18:08:00,0.69795,0.698,0.6979,0.6979,859499995.0
2007-10-25 18:09:00,0.69795,0.69795,0.6979,0.6979,652600002.0
2007-10-25 18:10:00,0.6979,0.698,0.6979,0.69795,1012899988.0
2007-10-25 18:11:00,0.69795,0.69795,0.6979,0.69795,1147500015.0
2007-10-25 18:12:00,0.69795,0.69795,0.6978,0.69795,1848499993.0
2007-10-25 18:13:00,0.69795,0.69795,0.69785,0.6979,1542100000.0
2007-10-25 18:14:00,0.6979,0.69795,0.69785,0.69795,1506799999.0
2007-10-25 18:15:00,0.69795,0.69795,0.6979,0.6979,557400000.0
2007-10-25 18:16:00,0.6979,0.698,0.6979,0.69795,585300006.0
2007-10-25 18:17:00,0.6979,0.698,0.6979,0.69795,1352299999.0
2007-10-25 18:18:00,0.69795,0.698,0.69795,0.69795,610399999.0
2007-10-25 18:19:00,0.69795,0.69795,0.69775,0.6979,1250500005.0
2007-10-25 18:20:00,0.6979,0.6979,0.69785,0.69785,369400000.0
2007-10-25 18:21:00,0.6979,0.6979,0.69785,0.69785,673100000.0
2007-10-25 18:22:00,0.69785,0.6979,0.69785,0.6979,167000000.0
2007-10-25 18:23:00,0.6979,0.6979,0.69785,0.69785,1240100011.0
2007-10-25 18:24:00,0.69785,0.6979,0.69785,0.6979,1601100005.0
2007-10-25 18:25:00,0.6979,0.6979,0.6979,0.6979,588800000.0
2007-10-25 18:26:00,0.6979,0.6979,0.6979,0.6979,181600000.0
2007-10-25 18:27:00,0.6979,0.6979,0.6978,0.6979,838500000.0
2007-10-25 18:28:00,0.6979,0.6979,0.6978,0.6979,419300002.0
2007-10-25 18:29:00,0.6979,0.6979,0.69775,0.6978,611400000.0
2007-10-25 18:30:00,0.6978,0.6978,0.6978,0.6978,908800000.0
2007-10-25 18:31:00,0.6978,0.6978,0.69775,0.6978,634000000.0
2007-10-25 18:32:00,0.6978,0.6978,0.69775,0.69775,710800000.0
2007-10-25 18:33:00,0.69775,0.6978,0.69775,0.6978,439200000.0
2007-10-25 18:34:00,0.6978,0.6978,0.69765,0.69765,734400000.0
2007-10-25 18:35:00,0.69765,0.6977,0.69755,0.6977,1058600001.0
2007-10-25 18:36:00,0.6977,0.6977,0.69765,0.69765,435700000.0
2007-10-25 18:37:00,0.69765,0.6977,0.6976,0.69765,994499997.0
2007-10-25 18:38:00,0.6977,0.6977,0.69765,0.69765,1028100001.0
2007-10-25 18:39:00,0.6977,0.6977,0.69765,0.69765,1893299987.0
2007-10-25 18:40:00,0.6977,0.6977,0.69765,0.6977,664799995.0
2007-10-25 18:41:00,0.69765,0.6977,0.69765,0.6977,684799990.0
2007-10-25 18:42:00,0.6977,0.6977,0.69765,0.69765,852699995.0
2007-10-25 18:43:00,0.6977,0.69775,0.69765,0.6977,932199997.0
2007-10-25 18:44:00,0.6977,0.6977,0.6976,0.69765,800500016.0
2007-10-25 18:45:00,0.6977,0.6977,0.69765,0.6977,512700016.0
2007-10-25 18:46:00,0.6977,0.69775,0.69765,0.69765,709999995.0
2007-10-25 18:47:00,0.69765,0.6978,0.69765,0.6978,871200002.0
2007-10-25 18:48:00,0.6978,0.6978,0.6977,0.6977,706499994.0
2007-10-25 18:49:00,0.6977,0.6977,0.6977,0.6977,389300000.0
2007-10-25 18:50:00,0.6977,0.6977,0.6976,0.69765,916699977.0
2007-10-25 18:51:00,0.6976,0.6977,0.6976,0.69765,320800000.0
2007-10-25 18:52:00,0.6977,0.6977,0.6976,0.6976,759399998.0
2007-10-25 18:53:00,0.6976,0.6976,0.69755,0.6976,575800000.0
2007-10-25 18:54:00,0.6976,0.6976,0.69755,0.6976,511200000.0
2007-10-25 18:55:00,0.6976,0.69765,0.6976,0.6976,563200000.0
2007-10-25 18:56:00,0.6976,0.6977,0.6976,0.6977,270400000.0
2007-10-25 18:57:00,0.6977,0.6977,0.69765,0.6977,210400000.0
2007-10-25 18:58:00,0.6977,0.6977,0.69765,0.69765,198000000.0
2007-10-25 18:59:00,0.69765,0.69765,0.6976,0.6976,337600000.0
2007-10-25 19:00:00,0.6976,0.69765,0.69755,0.6976,762799999.0
2007-10-25 19:01:00,0.69765,0.69765,0.6976,0.69765,488800000.0
2007-10-25 19:02:00,0.69765,0.6977,0.6976,0.69765,357100000.0
2007-10-25 19:03:00,0.6977,0.6977,0.69765,0.69765,223000000.0
2007-10-25 19:04:00,0.69765,0.6977,0.69765,0.6977,496300000.0
2007-10-25 19:05:00,0.6977,0.6977,0.6976,0.6976,212000000.0
2007-10-25 19:06:00,0.6976,0.69765,0.6976,0.6976,661600000.0
2007-10-25 19:07:00,0.6976,0.6976,0.69755,0.6976,1045199985.0
2007-10-25 19:08:00,0.6976,0.6976,0.6975,0.6975,1125599989.0
2007-10-25 19:09:00,0.69755,0.6976,0.6975,0.6975,935500001.0
2007-10-25 19:10:00,0.6975,0.69755,0.69745,0.6975,818700004.0
2007-10-25 19:11:00,0.6975,0.69765,0.69745,0.6976,1444300002.0
2007-10-25 19:12:00,0.6976,0.69765,0.6976,0.6976,1106400000.0
2007-10-25 19:13:00,0.6976,0.6977,0.6976,0.6976,692499999.0
2007-10-25 19:14:00,0.69765,0.69765,0.6976,0.69765,578799997.0
2007-10-25 19:15:00,0.6977,0.6977,0.6976,0.6976,661600000.0
2007-10-25 19:16:00,0.6976,0.6976,0.6976,0.6976,615200000.0
2007-10-25 19:17:00,0.6976,0.6977,0.69755,0.6977,573500000.0
2007-10-25 19:18:00,0.69765,0.6977,0.6976,0.6976,695199997.0
2007-10-25 19:19:00,0.6976,0.6977,0.6976,0.69765,481700005.0
2007-10-25 19:20:00,0.6976,0.6977,0.6976,0.69765,367800001.0
2007-10-25 19:21:00,0.6976,0.69765,0.6975,0.6975,960399975.0
2007-10-25 19:22:00,0.6975,0.6977,0.6975,0.69765,1049599998.0
2007-10-25 19:23:00,0.69765,0.69765,0.69755,0.69755,1255900007.0
2007-10-25 19:24:00,0.6976,0.6976,0.69755,0.6976,1699500017.0
2007-10-25 19:25:00,0.6976,0.6977,0.69755,0.6976,1711800004.0
2007-10-25 19:26:00,0.6976,0.6976,0.69755,0.69755,1567200007.0
2007-10-25 19:27:00,0.6976,0.69765,0.69755,0.69765,794500001.0
2007-10-25 19:28:00,0.69765,0.69775,0.6976,0.69765,807800004.0
2007-10-25 19:29:00,0.6977,0.6977,0.6976,0.6976,895900000.0
2007-10-25 19:30:00,0.6976,0.6977,0.6976,0.6977,895299998.0
2007-10-25 19:31:00,0.6977,0.6977,0.6976,0.69765,1092199981.0
2007-10-25 19:32:00,0.6976,0.6977,0.6976,0.6977,434000000.0
2007-10-25 19:33:00,0.6977,0.69775,0.6976,0.69775,1310299999.0
2007-10-25 19:34:00,0.69775,0.6978,0.6977,0.6978,679600000.0
2007-10-25 19:35:00,0.6978,0.6979,0.6977,0.69785,877699991.0
2007-10-25 19:36:00,0.69785,0.69795,0.6978,0.6979,1427300005.0
2007-10-25 19:38:00,0.6979,0.69805,0.6979,0.69805,1090099998.0
2007-10-25 19:39:00,0.69805,0.69805,0.698,0.698,444000000.0
2007-10-25 19:40:00,0.698,0.69805,0.698,0.698,560000000.0
2007-10-25 19:41:00,0.698,0.698,0.69795,0.698,1198799998.0
2007-10-25 19:42:00,0.698,0.69805,0.69795,0.698,660799999.0
2007-10-25 19:43:00,0.698,0.6981,0.69795,0.69805,1218199994.0
2007-10-25 19:44:00,0.69805,0.6981,0.69805,0.6981,433600000.0
2007-10-25 19:45:00,0.6981,0.6981,0.698,0.69805,1244999999.0
2007-10-25 19:46:00,0.69805,0.6981,0.698,0.69805,645299996.0
2007-10-25 19:47:00,0.6981,0.69815,0.69805,0.6981,1320599995.0
2007-10-25 19:48:00,0.6981,0.6981,0.69805,0.6981,1921999993.0
2007-10-25 19:49:00,0.6981,0.6981,0.69805,0.6981,1132999976.0
2007-10-25 19:50:00,0.6981,0.6981,0.6981,0.6981,778399967.0
2007-10-25 19:51:00,0.6981,0.6981,0.6981,0.6981,898399986.0
2007-10-25 19:52:00,0.6981,0.69815,0.69805,0.6981,849999982.0
2007-10-25 19:53:00,0.6981,0.6982,0.6981,0.69815,402200000.0
2007-10-25 19:54:00,0.69815,0.69815,0.698,0.698,488699995.0
2007-10-25 19:55:00,0.69805,0.69805,0.698,0.69805,596799982.0
2007-10-25 19:56:00,0.69805,0.69815,0.69805,0.69815,801099999.0
2007-10-25 19:57:00,0.69815,0.69815,0.69805,0.69805,724899984.0
2007-10-25 19:58:00,0.69805,0.6981,0.698,0.6981,1116000006.0
2007-10-25 19:59:00,0.6981,0.6981,0.69805,0.6981,781600000.0
2007-10-25 20:00:00,0.6981,0.6981,0.69805,0.69805,1282700009.0
2007-10-25 20:01:00,0.69805,0.6981,0.698,0.6981,1086899992.0
2007-10-25 20:02:00,0.6981,0.6981,0.69805,0.6981,1303599997.0
2007-10-25 20:03:00,0.6981,0.6981,0.698,0.69805,1474799982.0
2007-10-25 20:04:00,0.69805,0.69815,0.698,0.69815,727000000.0
2007-10-25 20:05:00,0.69815,0.69815,0.698,0.698,1037599997.0
2007-10-25 20:06:00,0.698,0.69805,0.698,0.698,481600000.0
2007-10-25 20:07:00,0.698,0.69805,0.698,0.698,502800000.0
2007-10-25 20:08:00,0.698,0.69805,0.698,0.69805,567199999.0
2007-10-25 20:09:00,0.69805,0.69805,0.698,0.69805,752199990.0
2007-10-25 20:10:00,0.698,0.69815,0.698,0.6981,1054199996.0
2007-10-25 20:11:00,0.69805,0.69815,0.69805,0.6981,1735100003.0
2007-10-25 20:12:00,0.6981,0.6982,0.6981,0.6982,798800009.0
2007-10-25 20:13:00,0.6982,0.6982,0.6982,0.6982,464800023.0
2007-10-25 20:14:00,0.6982,0.6982,0.6982,0.6982,437599997.0
2007-10-25 20:15:00,0.6982,0.6982,0.6982,0.6982,506399999.0
2007-10-25 20:16:00,0.6982,0.6982,0.69815,0.6982,876800015.0
2007-10-25 20:17:00,0.6982,0.6982,0.6981,0.69815,1572499998.0
2007-10-25 20:18:00,0.69815,0.6982,0.69815,0.6982,1138999984.0
2007-10-25 20:19:00,0.6982,0.6982,0.69815,0.6982,1027200000.0
2007-10-25 20:20:00,0.6982,0.69825,0.69815,0.69815,1344200001.0
2007-10-25 20:21:00,0.69815,0.6982,0.69815,0.69815,869400005.0
2007-10-25 20:22:00,0.69815,0.6982,0.69815,0.6982,648700000.0
2007-10-25 20:23:00,0.6982,0.69825,0.6982,0.6982,1494399999.0
2007-10-25 20:24:00,0.6982,0.6982,0.69815,0.6982,1051799995.0
2007-10-25 20:25:00,0.6982,0.69825,0.69815,0.69825,1138599999.0
2007-10-25 20:26:00,0.6982,0.69825,0.6982,0.69825,706700003.0
2007-10-25 20:27:00,0.6982,0.6983,0.69815,0.69825,912500002.0
2007-10-25 20:28:00,0.69825,0.69835,0.69825,0.69835,630899993.0
2007-10-25 20:29:00,0.69835,0.69835,0.6983,0.6983,326400000.0
2007-10-25 20:30:00,0.6983,0.69835,0.69825,0.6983,1609799985.0
2007-10-25 20:31:00,0.6983,0.69835,0.6983,0.6983,425999994.0
2007-10-25 20:32:00,0.69835,0.69835,0.69825,0.6983,818299999.0
2007-10-25 20:33:00,0.6983,0.6983,0.6983,0.6983,688000000.0
2007-10-25 20:34:00,0.6983,0.6984,0.6983,0.69835,467199997.0
2007-10-25 20:35:00,0.69835,0.69835,0.6983,0.6983,411200006.0
2007-10-25 20:36:00,0.6983,0.6983,0.6983,0.6983,437400000.0
2007-10-25 20:37:00,0.6983,0.6983,0.6982,0.69825,949000001.0
2007-10-25 20:38:00,0.69825,0.69825,0.69825,0.69825,630400000.0
2007-10-25 20:39:00,0.69825,0.69825,0.6982,0.69825,1487800004.0
2007-10-25 20:40:00,0.69825,0.6983,0.69815,0.69825,1311099983.0
2007-10-25 20:41:00,0.69825,0.69825,0.69815,0.6982,1014399982.0
2007-10-25 20:42:00,0.6982,0.6982,0.69815,0.6982,502999998.0
2007-10-25 20:43:00,0.6982,0.69825,0.6981,0.6981,856499993.0
2007-10-25 20:44:00,0.69815,0.6982,0.6981,0.69815,612200000.0
2007-10-25 20:45:00,0.6981,0.69815,0.6981,0.69815,629999994.0
2007-10-25 20:46:00,0.69815,0.69815,0.69805,0.69815,829800004.0
2007-10-25 20:47:00,0.69815,0.69815,0.698,0.698,316000000.0
2007-10-25 20:48:00,0.698,0.69805,0.698,0.69805,340099999.0
2007-10-25 20:49:00,0.69805,0.6981,0.698,0.6981,740699996.0
2007-10-25 20:50:00,0.6981,0.69815,0.69805,0.69815,302899998.0
2007-10-25 20:51:00,0.69815,0.6982,0.69815,0.69815,518399990.0
2007-10-25 20:52:00,0.69815,0.69815,0.6981,0.69815,571199985.0
2007-10-25 20:53:00,0.69815,0.69815,0.698,0.69805,1291599983.0
2007-10-25 20:54:00,0.69805,0.6981,0.698,0.69805,1084300014.0
2007-10-25 20:55:00,0.69805,0.69815,0.698,0.6981,1062399992.0
2007-10-25 20:56:00,0.6981,0.6981,0.69805,0.69805,1017600028.0
2007-10-25 20:57:00,0.69805,0.6981,0.69805,0.69805,734400011.0
2007-10-25 20:58:00,0.6979,0.698,0.6979,0.698,1634300003.0
2007-10-25 20:59:00,0.69805,0.6981,0.698,0.6981,1634300003.0
2007-10-25 21:00:00,0.6981,0.6982,0.698,0.69805,966400001.0
2007-10-25 21:01:00,0.69805,0.6981,0.69795,0.698,885099981.0
2007-10-25 21:02:00,0.698,0.6981,0.698,0.6981,1004299996.0
2007-10-25 21:03:00,0.6981,0.69815,0.69805,0.6981,1067799999.0
2007-10-25 21:04:00,0.6981,0.6981,0.69805,0.69805,1231999999.0
2007-10-25 21:05:00,0.69805,0.6981,0.698,0.69805,903300005.0
2007-10-25 21:06:00,0.69805,0.69805,0.69795,0.698,656900002.0
2007-10-25 21:07:00,0.698,0.69805,0.698,0.69805,211500000.0
2007-10-25 21:08:00,0.69805,0.69805,0.6979,0.698,1426900002.0
2007-10-25 21:09:00,0.698,0.698,0.69795,0.69795,508400000.0
2007-10-25 21:10:00,0.69795,0.698,0.6979,0.6979,797299998.0
2007-10-25 21:11:00,0.69795,0.698,0.69795,0.698,857399980.0
2007-10-25 21:12:00,0.698,0.698,0.6979,0.69795,911700000.0
2007-10-25 21:13:00,0.69795,0.698,0.69795,0.69795,942799989.0
2007-10-25 21:14:00,0.69795,0.69795,0.6979,0.69795,538700008.0
2007-10-25 21:15:00,0.6979,0.698,0.6979,0.698,516100006.0
2007-10-25 21:16:00,0.698,0.698,0.69795,0.69795,415000002.0
2007-10-25 21:17:00,0.69795,0.698,0.69795,0.698,289400002.0
2007-10-25 21:18:00,0.698,0.698,0.69795,0.698,988899995.0
2007-10-25 21:19:00,0.69795,0.69805,0.6979,0.6979,1665699990.0
2007-10-25 21:20:00,0.69795,0.69795,0.69785,0.6979,916600002.0
2007-10-25 21:21:00,0.6979,0.69795,0.69785,0.6979,316800000.0
2007-10-25 21:22:00,0.69795,0.69795,0.6979,0.6979,268900003.0
2007-10-25 21:23:00,0.69795,0.69795,0.69795,0.69795,159900000.0
2007-10-25 21:24:00,0.69795,0.69795,0.6979,0.69795,831200000.0
2007-10-25 21:25:00,0.69795,0.698,0.6979,0.6979,446400000.0
2007-10-25 21:26:00,0.6979,0.69795,0.6979,0.6979,372100002.0
2007-10-25 21:27:00,0.69795,0.69795,0.6979,0.69795,782200000.0
2007-10-25 21:28:00,0.69795,0.69795,0.69795,0.69795,335999997.0
2007-10-25 21:29:00,0.69795,0.69795,0.6978,0.69785,1467000003.0
2007-10-25 21:30:00,0.69785,0.6979,0.69785,0.6979,774000000.0
2007-10-25 21:31:00,0.6979,0.6979,0.69785,0.69785,483200000.0
2007-10-25 21:32:00,0.6979,0.6979,0.6978,0.69785,551900000.0
2007-10-25 21:33:00,0.69785,0.69785,0.69775,0.6978,727800003.0
2007-10-25 21:34:00,0.6978,0.69785,0.6978,0.69785,465300000.0
2007-10-25 21:35:00,0.6978,0.69785,0.6978,0.6978,595899999.0
2007-10-25 21:36:00,0.6978,0.6979,0.6978,0.6979,279200000.0
2007-10-25 21:37:00,0.6979,0.6979,0.6978,0.69785,203000000.0
2007-10-25 21:38:00,0.6978,0.69785,0.6978,0.69785,499300001.0
2007-10-25 21:39:00,0.69785,0.6979,0.69785,0.6979,522799999.0
2007-10-25 21:40:00,0.6979,0.6979,0.69785,0.69785,335599993.0
2007-10-25 21:41:00,0.69785,0.6979,0.6978,0.6978,164299996.0
2007-10-25 21:42:00,0.6979,0.6979,0.6978,0.6979,472300005.0
2007-10-25 21:43:00,0.6979,0.6979,0.6979,0.6979,905200001.0
2007-10-25 21:44:00,0.6979,0.6979,0.6979,0.6979,823900000.0
2007-10-25 21:45:00,0.6979,0.6979,0.69785,0.6979,540700011.0
2007-10-25 21:46:00,0.6979,0.6979,0.6979,0.6979,193600000.0
2007-10-25 21:47:00,0.6979,0.6979,0.69785,0.6979,754100013.0
2007-10-25 21:48:00,0.69785,0.69795,0.69785,0.69795,406100011.0
2007-10-25 21:49:00,0.69795,0.69795,0.6979,0.69795,41600000.0
2007-10-25 21:50:00,0.69795,0.69795,0.6979,0.69795,170400000.0
2007-10-25 21:51:00,0.69795,0.69795,0.69795,0.69795,219200000.0
2007-10-25 21:52:00,0.69795,0.69795,0.69795,0.69795,162400000.0
2007-10-25 21:53:00,0.69795,0.69795,0.69785,0.69795,424799997.0
2007-10-25 21:54:00,0.69795,0.69795,0.69795,0.69795,343999997.0
2007-10-25 21:55:00,0.69795,0.69795,0.6978,0.69785,565799995.0
2007-10-25 21:56:00,0.69785,0.69785,0.6978,0.6978,285900000.0
2007-10-25 21:57:00,0.6978,0.6979,0.69775,0.6979,490099997.0
2007-10-25 21:58:00,0.69785,0.6979,0.69775,0.6978,1522799995.0
2007-10-25 21:59:00,0.6978,0.69785,0.6976,0.69765,1532200004.0
2007-10-25 22:00:00,0.6976,0.6977,0.6976,0.6977,1454200011.0
2007-10-25 22:01:00,0.6977,0.6977,0.69765,0.69765,661000004.0
2007-10-25 22:02:00,0.69765,0.69775,0.69765,0.69775,383299991.0
2007-10-25 22:03:00,0.69775,0.69775,0.6977,0.69775,318400000.0
2007-10-25 22:04:00,0.69775,0.6978,0.6977,0.6978,527999994.0
2007-10-25 22:05:00,0.6978,0.6979,0.69775,0.6978,762900003.0
2007-10-25 22:06:00,0.6978,0.6978,0.69775,0.69775,331999992.0
2007-10-25 22:07:00,0.69775,0.6978,0.69775,0.6978,126799999.0
2007-10-25 22:08:00,0.6978,0.69785,0.69775,0.69785,231099999.0
2007-10-25 22:09:00,0.69785,0.6979,0.6978,0.6979,239400001.0
2007-10-25 22:10:00,0.69785,0.6979,0.69785,0.6979,269100002.0
2007-10-25 22:11:00,0.69785,0.6979,0.69785,0.69785,160000000.0
2007-10-25 22:12:00,0.69785,0.69785,0.69785,0.69785,36800000.0
2007-10-25 22:13:00,0.69785,0.69795,0.69785,0.69785,212000000.0
2007-10-25 22:14:00,0.69785,0.6979,0.69775,0.6979,628099991.0
2007-10-25 22:15:00,0.6979,0.6979,0.69785,0.69785,582300008.0
2007-10-25 22:16:00,0.69785,0.698,0.69785,0.698,619799996.0
2007-10-25 22:17:00,0.698,0.698,0.698,0.698,60000000.0
2007-10-25 22:18:00,0.698,0.698,0.69795,0.698,634299985.0
2007-10-25 22:19:00,0.698,0.698,0.69795,0.69795,253400000.0
2007-10-25 22:20:00,0.698,0.698,0.69795,0.698,309900003.0
2007-10-25 22:21:00,0.698,0.698,0.69795,0.698,172200003.0
2007-10-25 22:22:00,0.698,0.698,0.69795,0.69795,87200000.0
2007-10-25 22:23:00,0.69795,0.698,0.69795,0.698,283200000.0
2007-10-25 22:24:00,0.698,0.698,0.69795,0.69795,150400000.0
2007-10-25 22:25:00,0.69795,0.69795,0.69785,0.6979,580199997.0
2007-10-25 22:26:00,0.69795,0.69795,0.69785,0.69795,263000001.0
2007-10-25 22:27:00,0.69795,0.698,0.6979,0.69795,300400000.0
2007-10-25 22:28:00,0.69795,0.698,0.6979,0.69795,485499995.0
2007-10-25 22:29:00,0.69795,0.698,0.69795,0.69795,148500000.0
2007-10-25 22:30:00,0.69795,0.698,0.69795,0.698,105200000.0
2007-10-25 22:31:00,0.698,0.69805,0.69795,0.698,207200000.0
2007-10-25 22:32:00,0.698,0.698,0.6979,0.698,373000004.0
2007-10-25 22:33:00,0.698,0.69805,0.69795,0.698,217300001.0
2007-10-25 22:34:00,0.698,0.69805,0.698,0.69805,84400000.0
2007-10-25 22:35:00,0.69805,0.69805,0.69795,0.698,183100004.0
2007-10-25 22:36:00,0.698,0.69805,0.698,0.69805,86100000.0
2007-10-25 22:37:00,0.69805,0.6981,0.698,0.6981,155500000.0
2007-10-25 22:38:00,0.6981,0.6981,0.69795,0.698,398799994.0
2007-10-25 22:39:00,0.698,0.6981,0.698,0.698,270100002.0
2007-10-25 22:40:00,0.698,0.69805,0.698,0.69805,493700000.0
2007-10-25 22:41:00,0.69805,0.6981,0.698,0.6981,445199996.0
2007-10-25 22:42:00,0.6981,0.6981,0.69805,0.69805,132000000.0
2007-10-25 22:43:00,0.69805,0.6981,0.698,0.698,223800000.0
2007-10-25 22:44:00,0.69805,0.69805,0.698,0.69805,257900000.0
2007-10-25 22:45:00,0.69805,0.69805,0.698,0.698,275500000.0
2007-10-25 22:46:00,0.698,0.6981,0.698,0.69805,247600000.0
2007-10-25 22:47:00,0.69805,0.6981,0.69805,0.6981,214400000.0
2007-10-25 22:48:00,0.6981,0.6981,0.698,0.69805,302000000.0
2007-10-25 22:49:00,0.69805,0.6981,0.698,0.69805,287600000.0
2007-10-25 22:50:00,0.69805,0.6981,0.698,0.69805,184200000.0
2007-10-25 22:51:00,0.69805,0.6981,0.698,0.6981,42900000.0
2007-10-25 22:52:00,0.6981,0.6981,0.698,0.69805,156700000.0
2007-10-25 22:53:00,0.6981,0.6981,0.698,0.69805,96400000.0
2007-10-25 22:54:00,0.69805,0.6981,0.69805,0.6981,104000000.0
2007-10-25 22:55:00,0.6981,0.6982,0.69805,0.6982,380000006.0
2007-10-25 22:56:00,0.6982,0.6982,0.6981,0.6982,270200003.0
2007-10-25 22:57:00,0.6982,0.6982,0.6981,0.6982,209100003.0
2007-10-25 22:58:00,0.69815,0.69815,0.69805,0.69815,501399991.0
2007-10-25 22:59:00,0.69815,0.69815,0.6981,0.6981,165600000.0
2007-10-25 23:00:00,0.6981,0.69815,0.69795,0.6981,113600000.0
2007-10-25 23:01:00,0.6981,0.6981,0.69795,0.69795,251900000.0
2007-10-25 23:02:00,0.69818,0.69818,0.69754,0.69796,324900002.0
2007-10-25 23:03:00,0.69817,0.69817,0.69801,0.69801,448700002.0
2007-10-25 23:04:00,0.6982,0.6982,0.6981,0.6981,400000000.0
2007-10-25 23:05:00,0.6981,0.6981,0.698,0.6981,402700000.0
2007-10-25 23:06:00,0.69805,0.6981,0.69805,0.6981,104000000.0
2007-10-25 23:07:00,0.6981,0.69812,0.69798,0.69798,682000000.0
2007-10-25 23:08:00,0.69795,0.6981,0.69795,0.6981,260400000.0
2007-10-25 23:09:00,0.69805,0.6981,0.69805,0.69805,30200000.0
2007-10-25 23:10:00,0.69812,0.69813,0.69799,0.69813,255000000.0
2007-10-25 23:11:00,0.69805,0.69805,0.69805,0.69805,8000000.0
2007-10-25 23:12:00,0.69805,0.69805,0.69805,0.69805,96000000.0
2007-10-25 23:13:00,0.69795,0.6982,0.69785,0.6982,119200002.0
2007-10-25 23:14:00,0.6982,0.6982,0.69805,0.6981,246600001.0
2007-10-25 23:15:00,0.6981,0.6981,0.698,0.6981,221299999.0
2007-10-25 23:16:00,0.698,0.6981,0.698,0.6981,77100000.0
2007-10-25 23:17:00,0.6981,0.6981,0.6981,0.6981,20000000.0
2007-10-25 23:18:00,0.6981,0.6981,0.6981,0.6981,12000000.0
2007-10-25 23:19:00,0.6981,0.6981,0.69805,0.69805,40600000.0
2007-10-25 23:20:00,0.6981,0.6981,0.6981,0.6981,72000000.0
2007-10-25 23:21:00,0.6981,0.6981,0.69805,0.69805,63800000.0
2007-10-25 23:22:00,0.6981,0.6982,0.6981,0.6982,40000000.0
2007-10-25 23:23:00,0.6982,0.6982,0.6981,0.6981,97300000.0
2007-10-25 23:24:00,0.6981,0.6982,0.6981,0.69815,60600000.0
2007-10-25 23:25:00,0.69813,0.69813,0.69803,0.69803,658199997.0
2007-10-25 23:26:00,0.6982,0.6982,0.69805,0.69815,69100000.0
2007-10-25 23:27:00,0.69815,0.6982,0.6981,0.69815,94900000.0
2007-10-25 23:28:00,0.6982,0.6982,0.69815,0.69815,100400000.0
2007-10-25 23:29:00,0.69815,0.69815,0.69815,0.69815,55200000.0
2007-10-25 23:30:00,0.69825,0.69825,0.69815,0.69815,45200000.0
2007-10-25 23:31:00,0.69815,0.69825,0.69805,0.69825,228100000.0
2007-10-25 23:32:00,0.69825,0.6984,0.69825,0.6984,209400000.0
2007-10-25 23:33:00,0.6984,0.69845,0.6984,0.6984,228000000.0
2007-10-25 23:34:00,0.6984,0.6984,0.6984,0.6984,18200000.0
2007-10-25 23:35:00,0.6984,0.6984,0.69835,0.69835,160000000.0
2007-10-25 23:36:00,0.69835,0.6984,0.6983,0.6983,330400000.0
2007-10-25 23:37:00,0.6983,0.6984,0.6983,0.6984,71200000.0
2007-10-25 23:38:00,0.6983,0.6984,0.6983,0.6984,252800000.0
2007-10-25 23:39:00,0.6984,0.6984,0.6983,0.69835,228800000.0
2007-10-25 23:40:00,0.6983,0.6984,0.6983,0.6984,174799997.0
2007-10-25 23:41:00,0.6984,0.6984,0.6983,0.69835,75100000.0
2007-10-25 23:42:00,0.6983,0.6983,0.69825,0.69825,74500000.0
2007-10-25 23:43:00,0.6984,0.69845,0.6984,0.6984,384000000.0
2007-10-25 23:44:00,0.6984,0.6984,0.69835,0.6984,128800000.0
2007-10-25 23:45:00,0.69835,0.6984,0.69835,0.6984,68000000.0
2007-10-25 23:46:00,0.6984,0.69845,0.6984,0.6984,288000000.0
2007-10-25 23:47:00,0.6984,0.6984,0.6983,0.6984,214100000.0
2007-10-25 23:48:00,0.6984,0.69845,0.69825,0.69835,305400000.0
2007-10-25 23:49:00,0.69825,0.6984,0.69825,0.69835,154900000.0
2007-10-25 23:50:00,0.69835,0.69835,0.6982,0.6983,367300000.0
2007-10-25 23:51:00,0.6983,0.69835,0.6982,0.69835,372300000.0
2007-10-25 23:52:00,0.69835,0.69835,0.6982,0.69825,281000000.0
2007-10-25 23:53:00,0.69825,0.69835,0.69825,0.69835,387600003.0
2007-10-25 23:54:00,0.69835,0.69835,0.69825,0.6983,128600000.0
2007-10-25 23:55:00,0.69835,0.69835,0.6982,0.6983,152800000.0
2007-10-25 23:56:00,0.6983,0.69835,0.6983,0.69835,159200000.0
2007-10-25 23:57:00,0.69835,0.6984,0.6982,0.6984,162500000.0
2007-10-25 23:58:00,0.6984,0.6984,0.6983,0.69835,294400000.0
2007-10-25 23:59:00,0.69835,0.6984,0.6983,0.69835,228400000.0
2007-10-26 00:00:00,0.69835,0.69835,0.69815,0.6982,364400000.0
2007-10-26 00:01:00,0.6982,0.6982,0.69815,0.6982,584500000.0
2007-10-26 00:02:00,0.6982,0.6982,0.6981,0.69815,246500000.0
2007-10-26 00:03:00,0.69815,0.6982,0.69805,0.69805,261700000.0
2007-10-26 00:04:00,0.69805,0.69815,0.69805,0.69815,145900000.0
2007-10-26 00:05:00,0.69815,0.69815,0.69815,0.69815,27000000.0
2007-10-26 00:06:00,0.69815,0.6982,0.69805,0.69805,78600000.0
2007-10-26 00:07:00,0.6982,0.6982,0.69815,0.69815,53800000.0
2007-10-26 00:08:00,0.69805,0.69815,0.69805,0.69815,288900005.0
2007-10-26 00:09:00,0.69815,0.69815,0.69805,0.6981,399400000.0
2007-10-26 00:10:00,0.6981,0.69815,0.69805,0.6981,112900000.0
2007-10-26 00:11:00,0.6981,0.69815,0.6981,0.69815,12500000.0
2007-10-26 00:12:00,0.69805,0.69815,0.69805,0.69815,72300000.0
2007-10-26 00:13:00,0.69815,0.69815,0.69815,0.69815,5700000.0
2007-10-26 00:14:00,0.69815,0.69815,0.6981,0.69815,62900000.0
2007-10-26 00:15:00,0.69815,0.69815,0.69815,0.69815,3900000.0
2007-10-26 00:16:00,0.69815,0.69815,0.6981,0.6981,116600000.0
2007-10-26 00:17:00,0.6981,0.69815,0.698,0.6981,361600000.0
2007-10-26 00:18:00,0.6981,0.6981,0.69805,0.69805,418600000.0
2007-10-26 00:19:00,0.69795,0.69805,0.69795,0.69805,295100000.0
2007-10-26 00:20:00,0.698,0.6981,0.698,0.69805,282500000.0
2007-10-26 00:21:00,0.69805,0.69805,0.69795,0.69805,30600000.0
2007-10-26 00:22:00,0.69805,0.69805,0.69795,0.69805,23200000.0
2007-10-26 00:23:00,0.69805,0.69805,0.698,0.698,542200000.0
2007-10-26 00:24:00,0.698,0.698,0.69795,0.698,283800000.0
2007-10-26 00:25:00,0.698,0.698,0.6979,0.698,161600000.0
2007-10-26 00:26:00,0.698,0.698,0.69795,0.698,232100000.0
2007-10-26 00:27:00,0.698,0.698,0.69795,0.698,151300001.0
2007-10-26 00:28:00,0.698,0.698,0.69795,0.698,295400000.0
2007-10-26 00:29:00,0.698,0.698,0.69795,0.69795,115500000.0
2007-10-26 00:30:00,0.698,0.698,0.69795,0.698,328900000.0
2007-10-26 00:31:00,0.698,0.698,0.69795,0.698,274400008.0
2007-10-26 00:32:00,0.698,0.698,0.69795,0.698,260900000.0
2007-10-26 00:33:00,0.698,0.69805,0.6979,0.69805,148900000.0
2007-10-26 00:34:00,0.698,0.6981,0.69795,0.69805,124300000.0
2007-10-26 00:35:00,0.69805,0.69805,0.698,0.69805,382600002.0
2007-10-26 00:36:00,0.69805,0.6981,0.69795,0.69805,607599998.0
2007-10-26 00:37:00,0.69805,0.6981,0.698,0.69805,216000001.0
2007-10-26 00:38:00,0.69805,0.6982,0.69805,0.69815,174900000.0
2007-10-26 00:39:00,0.69815,0.69815,0.6981,0.6981,200000000.0
2007-10-26 00:40:00,0.6981,0.69825,0.6981,0.69815,144800000.0
2007-10-26 00:41:00,0.69815,0.69815,0.6981,0.6981,157600000.0
2007-10-26 00:42:00,0.6981,0.6982,0.6981,0.6982,130000000.0
2007-10-26 00:43:00,0.6982,0.6982,0.6981,0.6981,79200000.0
2007-10-26 00:44:00,0.69815,0.69815,0.6981,0.6981,355200002.0
2007-10-26 00:45:00,0.69815,0.69825,0.6981,0.69825,269100000.0
2007-10-26 00:46:00,0.69825,0.69825,0.69815,0.6982,503599991.0
2007-10-26 00:47:00,0.6982,0.69835,0.6982,0.69835,446400000.0
2007-10-26 00:48:00,0.69835,0.69835,0.6983,0.6983,601600003.0
2007-10-26 00:49:00,0.6983,0.6983,0.6983,0.6983,317600000.0
2007-10-26 00:50:00,0.6983,0.69845,0.6983,0.69845,739600007.0
2007-10-26 00:51:00,0.6984,0.69845,0.6984,0.69845,752200007.0
2007-10-26 00:52:00,0.69845,0.69845,0.6984,0.6984,548200000.0
2007-10-26 00:53:00,0.6984,0.6984,0.69835,0.69835,286200000.0
2007-10-26 00:54:00,0.69835,0.6984,0.69835,0.6984,332200008.0
2007-10-26 00:55:00,0.69835,0.6984,0.69835,0.69835,468500015.0
2007-10-26 00:56:00,0.69835,0.69835,0.6983,0.69835,147600004.0
2007-10-26 00:57:00,0.6984,0.6984,0.6983,0.6984,585400010.0
2007-10-26 00:58:00,0.6984,0.69845,0.69835,0.69845,551600014.0
2007-10-26 00:59:00,0.69845,0.69845,0.69835,0.69835,302600002.0
2007-10-26 01:00:00,0.6984,0.6985,0.69835,0.69845,705200003.0
2007-10-26 01:01:00,0.6985,0.6985,0.69835,0.6984,610099993.0
2007-10-26 01:02:00,0.6984,0.69845,0.6984,0.69845,353600000.0
2007-10-26 01:03:00,0.69845,0.69845,0.69835,0.6984,311600001.0
2007-10-26 01:04:00,0.6984,0.6984,0.6983,0.6984,232800000.0
2007-10-26 01:05:00,0.6984,0.6984,0.69835,0.69835,217800000.0
2007-10-26 01:06:00,0.69835,0.6984,0.69835,0.6984,242100000.0
2007-10-26 01:07:00,0.69835,0.6984,0.69835,0.6984,287300000.0
2007-10-26 01:08:00,0.6984,0.69845,0.6984,0.69845,184000000.0
2007-10-26 01:09:00,0.69845,0.69845,0.69845,0.69845,88000000.0
2007-10-26 01:10:00,0.69845,0.69845,0.69835,0.6984,290400000.0
2007-10-26 01:11:00,0.6984,0.6984,0.69835,0.6984,97300000.0
2007-10-26 01:12:00,0.6984,0.6984,0.69835,0.69835,83300000.0
2007-10-26 01:13:00,0.69835,0.6984,0.69835,0.6984,134500000.0
2007-10-26 01:14:00,0.6984,0.6984,0.6983,0.6984,159500000.0
2007-10-26 01:15:00,0.6984,0.6984,0.6982,0.69835,331300000.0
2007-10-26 01:16:00,0.69835,0.69835,0.69825,0.69825,410400000.0
2007-10-26 01:17:00,0.69825,0.6983,0.69825,0.6983,136000000.0
2007-10-26 01:18:00,0.6983,0.6983,0.69825,0.6983,52000000.0
2007-10-26 01:19:00,0.6983,0.6983,0.69825,0.6983,220000000.0
2007-10-26 01:20:00,0.6983,0.6983,0.69825,0.69825,124000000.0
2007-10-26 01:21:00,0.6982,0.69825,0.6982,0.69825,162499993.0
2007-10-26 01:22:00,0.69825,0.69825,0.6982,0.69825,117499997.0
2007-10-26 01:23:00,0.69825,0.69825,0.69825,0.69825,64000000.0
2007-10-26 01:24:00,0.69825,0.69825,0.69825,0.69825,68000000.0
2007-10-26 01:25:00,0.69825,0.6983,0.69825,0.6983,120000000.0
2007-10-26 01:26:00,0.6983,0.6983,0.6982,0.6983,113000000.0
2007-10-26 01:27:00,0.6983,0.6983,0.6982,0.69825,295600000.0
2007-10-26 01:28:00,0.69825,0.69825,0.6982,0.6982,270100000.0
2007-10-26 01:29:00,0.6982,0.69825,0.69815,0.6982,317800004.0
2007-10-26 01:30:00,0.6982,0.69825,0.6982,0.69825,150400000.0
2007-10-26 01:31:00,0.69825,0.6983,0.69825,0.6983,126400000.0
2007-10-26 01:32:00,0.6983,0.6983,0.6982,0.6983,116000000.0
2007-10-26 01:33:00,0.6983,0.6983,0.69825,0.6983,91400000.0
2007-10-26 01:34:00,0.6983,0.6983,0.6982,0.6983,305300000.0
2007-10-26 01:35:00,0.6983,0.6983,0.6982,0.69825,151900000.0
2007-10-26 01:36:00,0.6982,0.69825,0.6982,0.69825,76100000.0
2007-10-26 01:37:00,0.69825,0.69825,0.6981,0.69815,266600000.0
2007-10-26 01:38:00,0.69815,0.69815,0.6981,0.6981,169900000.0
2007-10-26 01:39:00,0.6981,0.6981,0.69805,0.69805,184000000.0
2007-10-26 01:40:00,0.69805,0.69805,0.69795,0.698,303100000.0
2007-10-26 01:41:00,0.698,0.698,0.69795,0.698,157100000.0
2007-10-26 01:42:00,0.698,0.69805,0.69795,0.698,186700000.0
2007-10-26 01:43:00,0.698,0.698,0.69795,0.698,159700000.0
2007-10-26 01:44:00,0.698,0.69805,0.698,0.698,172000000.0
2007-10-26 01:45:00,0.698,0.698,0.69795,0.698,139500000.0
2007-10-26 01:46:00,0.698,0.698,0.6979,0.698,299799999.0
2007-10-26 01:47:00,0.698,0.69805,0.69785,0.69795,430000006.0
2007-10-26 01:48:00,0.698,0.69805,0.6979,0.698,160700000.0
2007-10-26 01:49:00,0.698,0.698,0.698,0.698,124000000.0
2007-10-26 01:50:00,0.698,0.698,0.698,0.698,156000000.0
2007-10-26 01:51:00,0.698,0.69805,0.698,0.698,170400000.0
2007-10-26 01:52:00,0.69805,0.69805,0.69795,0.69805,85500000.0
2007-10-26 01:53:00,0.698,0.6981,0.698,0.69805,99200000.0
2007-10-26 01:54:00,0.6981,0.6981,0.69805,0.6981,149200000.0
2007-10-26 01:55:00,0.6981,0.6981,0.69805,0.69805,187200000.0
2007-10-26 01:56:00,0.698,0.69805,0.698,0.698,344300000.0
2007-10-26 01:57:00,0.698,0.69805,0.698,0.69805,120000000.0
2007-10-26 01:58:00,0.69805,0.6981,0.69805,0.6981,118400000.0
2007-10-26 01:59:00,0.6981,0.6982,0.69805,0.6982,293100005.0
2007-10-26 02:00:00,0.69815,0.6982,0.69805,0.69805,337199999.0
2007-10-26 02:01:00,0.69805,0.69805,0.69795,0.698,1080500022.0
2007-10-26 02:02:00,0.698,0.6981,0.698,0.69805,445100001.0
2007-10-26 02:03:00,0.6981,0.69815,0.69805,0.69805,824000001.0
2007-10-26 02:04:00,0.6981,0.6981,0.69805,0.6981,419200008.0
2007-10-26 02:05:00,0.69805,0.6981,0.69805,0.6981,294499995.0
2007-10-26 02:06:00,0.6981,0.6981,0.69805,0.6981,192699997.0
2007-10-26 02:07:00,0.6981,0.6981,0.69805,0.6981,332400000.0
2007-10-26 02:08:00,0.69805,0.6981,0.69805,0.6981,446999997.0
2007-10-26 02:09:00,0.6981,0.6981,0.6981,0.6981,319200000.0
2007-10-26 02:10:00,0.6981,0.6981,0.69805,0.6981,394400000.0
2007-10-26 02:11:00,0.6981,0.6981,0.69805,0.69805,196800000.0
2007-10-26 02:12:00,0.69805,0.6981,0.698,0.69805,223600004.0
2007-10-26 02:13:00,0.69805,0.6981,0.69805,0.6981,622599995.0
2007-10-26 02:14:00,0.6981,0.69815,0.6981,0.69815,242200000.0
2007-10-26 02:15:00,0.6981,0.6982,0.6981,0.69815,229300000.0
2007-10-26 02:16:00,0.69815,0.6982,0.6981,0.6981,216300000.0
2007-10-26 02:17:00,0.69815,0.69815,0.698,0.69805,374400000.0
2007-10-26 02:18:00,0.69805,0.69805,0.698,0.698,311499998.0
2007-10-26 02:19:00,0.698,0.6981,0.698,0.698,437699995.0
2007-10-26 02:20:00,0.698,0.69805,0.69795,0.698,771600004.0
2007-10-26 02:21:00,0.698,0.69805,0.698,0.69805,192000000.0
2007-10-26 02:22:00,0.69805,0.69805,0.698,0.69805,132400000.0
2007-10-26 02:23:00,0.698,0.6981,0.69795,0.69805,405599997.0
2007-10-26 02:24:00,0.69805,0.6981,0.698,0.69805,254799997.0
2007-10-26 02:25:00,0.698,0.6981,0.698,0.69805,354899999.0
2007-10-26 02:26:00,0.698,0.6981,0.698,0.69805,374100000.0
2007-10-26 02:27:00,0.698,0.6981,0.698,0.69805,228399998.0
2007-10-26 02:28:00,0.69805,0.6981,0.69805,0.6981,156499999.0
2007-10-26 02:29:00,0.6981,0.6982,0.6981,0.6981,842399993.0
2007-10-26 02:30:00,0.69805,0.6981,0.698,0.69805,669000003.0
2007-10-26 02:31:00,0.69805,0.6981,0.698,0.6981,556800001.0
2007-10-26 02:32:00,0.6981,0.6981,0.69805,0.69805,151300000.0
2007-10-26 02:33:00,0.69805,0.6981,0.69805,0.6981,363200010.0
2007-10-26 02:34:00,0.6981,0.6981,0.69805,0.69805,391099997.0
2007-10-26 02:35:00,0.6981,0.6981,0.69805,0.6981,420399992.0
2007-10-26 02:36:00,0.6981,0.69815,0.69805,0.6981,645000003.0
2007-10-26 02:37:00,0.6981,0.6982,0.69805,0.6982,419599997.0
2007-10-26 02:38:00,0.6982,0.6982,0.69815,0.69815,68000000.0
2007-10-26 02:39:00,0.69815,0.6982,0.69815,0.6982,80000000.0
2007-10-26 02:40:00,0.6982,0.6982,0.6982,0.6982,150400000.0
2007-10-26 02:41:00,0.6982,0.6982,0.69815,0.69815,500600000.0
2007-10-26 02:42:00,0.6982,0.69825,0.6982,0.69825,195800000.0
2007-10-26 02:43:00,0.69825,0.69825,0.6982,0.69825,240800000.0
2007-10-26 02:44:00,0.69825,0.69835,0.69825,0.69835,154400000.0
2007-10-26 02:45:00,0.69835,0.69835,0.6982,0.69835,494200000.0
2007-10-26 02:46:00,0.69835,0.69835,0.6983,0.69835,626400000.0
2007-10-26 02:47:00,0.69835,0.6984,0.6983,0.6984,1019900010.0
2007-10-26 02:48:00,0.69835,0.6984,0.6983,0.6983,340800000.0
2007-10-26 02:49:00,0.6983,0.69835,0.6983,0.6983,195200000.0
2007-10-26 02:50:00,0.6983,0.69835,0.6983,0.69835,218000000.0
2007-10-26 02:51:00,0.69835,0.69835,0.69825,0.69825,209800000.0
2007-10-26 02:52:00,0.6983,0.69835,0.6982,0.6983,520700004.0
2007-10-26 02:53:00,0.6983,0.6983,0.69805,0.6981,724800000.0
2007-10-26 02:54:00,0.6981,0.6981,0.69785,0.69795,914599996.0
2007-10-26 02:55:00,0.698,0.6982,0.698,0.69805,1117899992.0
2007-10-26 02:56:00,0.69805,0.6982,0.69805,0.6982,204000000.0
2007-10-26 02:57:00,0.6982,0.69825,0.69815,0.69815,439699997.0
2007-10-26 02:58:00,0.69815,0.6982,0.69815,0.69815,434699998.0
2007-10-26 02:59:00,0.69815,0.69825,0.69815,0.69815,830999984.0
2007-10-26 03:00:00,0.69815,0.69825,0.69815,0.6982,304499997.0
2007-10-26 03:01:00,0.6982,0.6983,0.6982,0.6983,266600000.0
2007-10-26 03:02:00,0.6983,0.6983,0.69825,0.69825,394699989.0
2007-10-26 03:03:00,0.6983,0.6983,0.6983,0.6983,259300000.0
2007-10-26 03:04:00,0.6983,0.69835,0.6982,0.69835,503200003.0
2007-10-26 03:05:00,0.69835,0.69835,0.6982,0.69835,466100005.0
2007-10-26 03:06:00,0.69835,0.69835,0.6983,0.69835,176000000.0
2007-10-26 03:07:00,0.69835,0.69835,0.69825,0.69835,269400000.0
2007-10-26 03:08:00,0.69835,0.69845,0.6983,0.69835,838000007.0
2007-10-26 03:09:00,0.6984,0.69845,0.69835,0.69845,567700007.0
2007-10-26 03:10:00,0.69845,0.6985,0.6984,0.6985,350400000.0
2007-10-26 03:11:00,0.6985,0.6985,0.69845,0.69845,178400000.0
2007-10-26 03:12:00,0.69845,0.6985,0.6984,0.6985,322400000.0
2007-10-26 03:13:00,0.6985,0.6985,0.69845,0.69845,63200000.0
2007-10-26 03:14:00,0.69845,0.69845,0.6984,0.69845,335200000.0
2007-10-26 03:15:00,0.69845,0.69845,0.69835,0.69835,848600007.0
2007-10-26 03:16:00,0.69835,0.6984,0.69835,0.6984,547100002.0
2007-10-26 03:17:00,0.6984,0.6984,0.69835,0.6984,423399995.0
2007-10-26 03:18:00,0.6984,0.6984,0.69835,0.6984,456599994.0
2007-10-26 03:19:00,0.6984,0.69845,0.69835,0.6984,826899989.0
2007-10-26 03:20:00,0.6984,0.6984,0.69835,0.6984,264799999.0
2007-10-26 03:21:00,0.6984,0.6984,0.6984,0.6984,466400000.0
2007-10-26 03:22:00,0.6984,0.69845,0.6984,0.6984,317300000.0
2007-10-26 03:23:00,0.69835,0.6984,0.69835,0.6984,451599997.0
2007-10-26 03:24:00,0.6984,0.6984,0.6984,0.6984,305600000.0
2007-10-26 03:25:00,0.6984,0.6984,0.69835,0.6984,319099991.0
2007-10-26 03:26:00,0.6984,0.6984,0.69825,0.6983,594900003.0
2007-10-26 03:27:00,0.6983,0.69835,0.69825,0.6983,571299989.0
2007-10-26 03:28:00,0.6983,0.69835,0.6983,0.6983,243199998.0
2007-10-26 03:29:00,0.6983,0.6983,0.6983,0.6983,152000000.0
2007-10-26 03:30:00,0.6983,0.6983,0.6983,0.6983,156000000.0
2007-10-26 03:31:00,0.6983,0.6983,0.69825,0.69825,165599999.0
2007-10-26 03:32:00,0.69825,0.6983,0.69825,0.6983,177600000.0
2007-10-26 03:33:00,0.6983,0.6983,0.69825,0.69825,597199991.0
2007-10-26 03:34:00,0.6983,0.6983,0.69825,0.6983,890800024.0
2007-10-26 03:35:00,0.6983,0.69835,0.6982,0.69825,1085199999.0
2007-10-26 03:36:00,0.69825,0.6983,0.69825,0.6983,380800000.0
2007-10-26 03:37:00,0.6983,0.6983,0.69825,0.6983,681899990.0
2007-10-26 03:38:00,0.6983,0.69835,0.6982,0.6983,918300003.0
2007-10-26 03:39:00,0.6983,0.69835,0.69825,0.69825,324000000.0
2007-10-26 03:40:00,0.6982,0.6982,0.6981,0.6981,589799996.0
2007-10-26 03:41:00,0.6981,0.69825,0.69805,0.6982,392400000.0
2007-10-26 03:42:00,0.69825,0.69835,0.69815,0.69825,534500010.0
2007-10-26 03:43:00,0.69825,0.69835,0.69815,0.69825,256900003.0
2007-10-26 03:44:00,0.69825,0.6983,0.69825,0.6983,128000000.0
2007-10-26 03:45:00,0.6983,0.69835,0.6982,0.69835,357999999.0
2007-10-26 03:46:00,0.69835,0.69835,0.6983,0.6983,172800000.0
2007-10-26 03:47:00,0.6983,0.6983,0.6982,0.69825,114700000.0
2007-10-26 03:48:00,0.69825,0.69825,0.6982,0.69825,188000000.0
2007-10-26 03:49:00,0.69825,0.69825,0.6982,0.6982,112000000.0
2007-10-26 03:50:00,0.6982,0.69825,0.69805,0.69825,484500000.0
2007-10-26 03:51:00,0.6982,0.69825,0.6981,0.6981,228400000.0
2007-10-26 03:52:00,0.69815,0.69815,0.6981,0.69815,182400000.0
2007-10-26 03:53:00,0.69815,0.6982,0.69815,0.69815,243200000.0
2007-10-26 03:54:00,0.69815,0.69815,0.6981,0.6981,171200000.0
2007-10-26 03:55:00,0.6981,0.6981,0.69805,0.6981,78000000.0
2007-10-26 03:56:00,0.6981,0.69815,0.69805,0.6981,392500003.0
2007-10-26 03:57:00,0.6981,0.6982,0.6981,0.69815,684400000.0
2007-10-26 03:58:00,0.6982,0.69825,0.69805,0.6981,555700000.0
2007-10-26 03:59:00,0.6981,0.69815,0.69805,0.69805,708200011.0
2007-10-26 04:00:00,0.69805,0.69815,0.69805,0.69805,1063100023.0
2007-10-26 04:01:00,0.6981,0.69815,0.69805,0.69805,760000024.0
2007-10-26 04:02:00,0.698,0.6981,0.698,0.69805,395299999.0
2007-10-26 04:03:00,0.698,0.69815,0.69795,0.69815,630500000.0
2007-10-26 04:04:00,0.69815,0.69815,0.69805,0.69805,635100014.0
2007-10-26 04:05:00,0.69805,0.6981,0.69805,0.6981,513600018.0
2007-10-26 04:06:00,0.6981,0.69815,0.69805,0.69815,621300010.0
2007-10-26 04:07:00,0.69815,0.69825,0.6981,0.69825,915100014.0
2007-10-26 04:08:00,0.6982,0.69825,0.69815,0.69815,586499991.0
2007-10-26 04:09:00,0.69815,0.69825,0.69815,0.69825,236299997.0
2007-10-26 04:10:00,0.69825,0.69825,0.69815,0.6982,450500009.0
2007-10-26 04:11:00,0.6982,0.69825,0.69805,0.6981,216800000.0
2007-10-26 04:12:00,0.6981,0.6981,0.698,0.69805,296800000.0
2007-10-26 04:13:00,0.69805,0.69805,0.69805,0.69805,340800000.0
2007-10-26 04:14:00,0.69805,0.69805,0.698,0.698,316000000.0
2007-10-26 04:15:00,0.698,0.6981,0.698,0.6981,425600000.0
2007-10-26 04:16:00,0.6981,0.6981,0.69805,0.6981,267200000.0
2007-10-26 04:17:00,0.6981,0.6981,0.698,0.698,147200000.0
2007-10-26 04:18:00,0.69805,0.69805,0.698,0.69805,321600000.0
2007-10-26 04:19:00,0.69805,0.6981,0.69805,0.6981,152800000.0
2007-10-26 04:20:00,0.6981,0.6981,0.69805,0.69805,92400000.0
2007-10-26 04:21:00,0.69801,0.69801,0.69791,0.69792,113800000.0
2007-10-26 04:22:00,0.69815,0.69815,0.6981,0.6981,356000000.0
2007-10-26 04:23:00,0.6981,0.6981,0.69805,0.6981,591000010.0
2007-10-26 04:24:00,0.6981,0.6981,0.69805,0.6981,1133100031.0
2007-10-26 04:25:00,0.6981,0.6982,0.6981,0.6982,688800000.0
2007-10-26 04:26:00,0.6982,0.6982,0.69815,0.6982,507600006.0
2007-10-26 04:27:00,0.6982,0.6982,0.69815,0.6982,628099993.0
2007-10-26 04:28:00,0.6982,0.6982,0.69815,0.69815,1063599989.0
2007-10-26 04:29:00,0.69815,0.6982,0.698,0.69805,914400000.0
2007-10-26 04:30:00,0.69805,0.6982,0.698,0.698,820699981.0
2007-10-26 04:31:00,0.698,0.69815,0.698,0.6981,771499986.0
2007-10-26 04:32:00,0.6981,0.6981,0.698,0.69805,354699999.0
2007-10-26 04:33:00,0.69805,0.69815,0.698,0.698,349600000.0
2007-10-26 04:34:00,0.698,0.6981,0.698,0.69805,545699997.0
2007-10-26 04:35:00,0.69805,0.69815,0.698,0.6981,611399999.0
2007-10-26 04:36:00,0.69815,0.69815,0.6981,0.6981,454600001.0
2007-10-26 04:37:00,0.6981,0.69825,0.6981,0.69825,828899995.0
2007-10-26 04:38:00,0.69825,0.69825,0.6982,0.6982,89600000.0
2007-10-26 04:39:00,0.6982,0.69825,0.69815,0.69825,205300000.0
2007-10-26 04:40:00,0.69825,0.69825,0.69815,0.6982,355999997.0
2007-10-26 04:41:00,0.6982,0.69825,0.6982,0.69825,145000001.0
2007-10-26 04:42:00,0.6982,0.69825,0.69815,0.6982,815300019.0
2007-10-26 04:43:00,0.69815,0.69825,0.69815,0.69815,876200003.0
2007-10-26 04:44:00,0.69815,0.6982,0.69815,0.6982,744600000.0
2007-10-26 04:45:00,0.6982,0.6982,0.69815,0.6982,933500001.0
2007-10-26 04:46:00,0.6982,0.6982,0.69805,0.69805,656599999.0
2007-10-26 04:47:00,0.6981,0.6981,0.69805,0.69805,473499994.0
2007-10-26 04:48:00,0.6981,0.6981,0.698,0.69805,598399994.0
2007-10-26 04:49:00,0.6981,0.6981,0.69795,0.698,1007099998.0
2007-10-26 04:50:00,0.698,0.69805,0.69795,0.698,1220000002.0
2007-10-26 04:51:00,0.698,0.698,0.69795,0.698,519200000.0
2007-10-26 04:52:00,0.698,0.69805,0.69795,0.69805,466800003.0
2007-10-26 04:53:00,0.69805,0.6981,0.69805,0.6981,117600000.0
2007-10-26 04:54:00,0.6981,0.6981,0.698,0.69805,604400007.0
2007-10-26 04:55:00,0.69805,0.6981,0.69805,0.69805,289400000.0
2007-10-26 04:56:00,0.6981,0.6981,0.6981,0.6981,161600000.0
2007-10-26 04:57:00,0.6981,0.69825,0.69805,0.6982,651399998.0
2007-10-26 04:58:00,0.6982,0.6982,0.69815,0.69815,807400003.0
2007-10-26 04:59:00,0.69815,0.6982,0.6981,0.69815,493500000.0
2007-10-26 05:00:00,0.69815,0.6982,0.69815,0.69815,286400000.0
2007-10-26 05:01:00,0.69815,0.69815,0.6981,0.69815,369500000.0
2007-10-26 05:02:00,0.69815,0.69815,0.69805,0.6981,681400003.0
2007-10-26 05:03:00,0.6981,0.6981,0.69805,0.6981,250200001.0
2007-10-26 05:04:00,0.6981,0.6981,0.698,0.69805,545400000.0
2007-10-26 05:05:00,0.6981,0.6981,0.698,0.69805,153100000.0
2007-10-26 05:06:00,0.69805,0.6981,0.698,0.69805,343500005.0
2007-10-26 05:07:00,0.69805,0.6981,0.698,0.6981,165300000.0
2007-10-26 05:08:00,0.69805,0.6981,0.69805,0.6981,147200000.0
2007-10-26 05:09:00,0.6981,0.6981,0.69805,0.6981,244000000.0
2007-10-26 05:10:00,0.6981,0.6981,0.69805,0.69805,443399998.0
2007-10-26 05:11:00,0.6981,0.6981,0.69805,0.69805,611200000.0
2007-10-26 05:12:00,0.6981,0.6981,0.69805,0.69805,583499995.0
2007-10-26 05:13:00,0.69805,0.69805,0.69795,0.69795,491999996.0
2007-10-26 05:14:00,0.69795,0.69805,0.69795,0.698,359400000.0
2007-10-26 05:15:00,0.698,0.6981,0.69795,0.69805,409199999.0
2007-10-26 05:16:00,0.69805,0.6981,0.69805,0.69805,287600000.0
2007-10-26 05:17:00,0.69805,0.69805,0.69805,0.69805,268800000.0
2007-10-26 05:18:00,0.69805,0.69805,0.698,0.69805,160000000.0
2007-10-26 05:19:00,0.69805,0.6981,0.698,0.69805,258099994.0
2007-10-26 05:20:00,0.69805,0.6981,0.698,0.69805,132500000.0
2007-10-26 05:21:00,0.69805,0.6981,0.69805,0.6981,175100000.0
2007-10-26 05:22:00,0.6981,0.69815,0.69805,0.6981,163200000.0
2007-10-26 05:23:00,0.6981,0.6981,0.6981,0.6981,148000000.0
2007-10-26 05:24:00,0.6981,0.69825,0.6981,0.6982,396000000.0
2007-10-26 05:25:00,0.6982,0.6982,0.6982,0.6982,132000000.0
2007-10-26 05:26:00,0.6982,0.6982,0.6981,0.69815,168600000.0
2007-10-26 05:27:00,0.6981,0.69815,0.6981,0.69815,184000000.0
2007-10-26 05:28:00,0.69815,0.69815,0.69815,0.69815,120000000.0
2007-10-26 05:29:00,0.69815,0.69815,0.69815,0.69815,72000000.0
2007-10-26 05:30:00,0.69815,0.69815,0.6981,0.69815,206700000.0
2007-10-26 05:31:00,0.69815,0.69815,0.6981,0.6981,206400000.0
2007-10-26 05:32:00,0.6981,0.6981,0.6981,0.6981,144000000.0
2007-10-26 05:33:00,0.6981,0.69815,0.6981,0.6981,336800000.0
2007-10-26 05:34:00,0.6981,0.6982,0.6981,0.6982,138400000.0
2007-10-26 05:35:00,0.6982,0.6982,0.69805,0.6981,522800001.0
2007-10-26 05:36:00,0.6981,0.6981,0.69805,0.6981,301700000.0
2007-10-26 05:37:00,0.69805,0.6981,0.69805,0.6981,281999999.0
2007-10-26 05:38:00,0.69805,0.69825,0.69805,0.69815,639899999.0
2007-10-26 05:39:00,0.69815,0.69825,0.69815,0.6982,320500000.0
2007-10-26 05:40:00,0.69825,0.69825,0.69815,0.69825,441200003.0
2007-10-26 05:41:00,0.69825,0.6983,0.6982,0.69825,192700001.0
2007-10-26 05:42:00,0.69825,0.69825,0.69815,0.6982,461600004.0
2007-10-26 05:43:00,0.6982,0.6983,0.69815,0.6982,500600003.0
2007-10-26 05:44:00,0.69815,0.6983,0.6981,0.6982,651500002.0
2007-10-26 05:45:00,0.6982,0.69825,0.6982,0.69825,352799999.0
2007-10-26 05:46:00,0.69825,0.69825,0.69815,0.6982,263799999.0
2007-10-26 05:47:00,0.69825,0.69825,0.69825,0.69825,140000000.0
2007-10-26 05:48:00,0.69825,0.69825,0.69815,0.69815,255299994.0
2007-10-26 05:49:00,0.69815,0.6982,0.69815,0.6982,208899995.0
2007-10-26 05:50:00,0.6982,0.6982,0.69815,0.69815,102399997.0
2007-10-26 05:51:00,0.6982,0.6982,0.69815,0.6982,195799996.0
2007-10-26 05:52:00,0.6982,0.6982,0.6982,0.6982,314400000.0
2007-10-26 05:53:00,0.6982,0.6982,0.6982,0.6982,567200000.0
2007-10-26 05:54:00,0.6982,0.6982,0.6981,0.6982,288900003.0
2007-10-26 05:55:00,0.6982,0.6982,0.6981,0.6981,300600000.0
2007-10-26 05:56:00,0.69815,0.69815,0.6981,0.6981,263700000.0
2007-10-26 05:57:00,0.6981,0.69815,0.6981,0.69815,489699997.0
2007-10-26 05:58:00,0.69815,0.69815,0.69805,0.69815,251100004.0
2007-10-26 05:59:00,0.69815,0.6982,0.69815,0.6982,89600000.0
2007-10-26 06:00:00,0.6982,0.6982,0.69815,0.6982,194399999.0
2007-10-26 06:01:00,0.6982,0.6982,0.69815,0.69815,108700000.0
2007-10-26 06:02:00,0.69815,0.6982,0.69815,0.6982,118400000.0
2007-10-26 06:03:00,0.6982,0.6982,0.69815,0.6982,35200000.0
2007-10-26 06:04:00,0.6982,0.6982,0.6981,0.6981,162000000.0
2007-10-26 06:05:00,0.6981,0.69815,0.6981,0.6981,380000000.0
2007-10-26 06:06:00,0.6981,0.69815,0.69805,0.6981,295099999.0
2007-10-26 06:07:00,0.69815,0.69815,0.69805,0.69805,344499998.0
2007-10-26 06:08:00,0.69805,0.69815,0.69805,0.6981,308800005.0
2007-10-26 06:09:00,0.6981,0.69815,0.6981,0.6981,148000000.0
2007-10-26 06:10:00,0.6981,0.6981,0.6981,0.6981,156000000.0
2007-10-26 06:11:00,0.6981,0.6981,0.69805,0.6981,137600000.0
2007-10-26 06:12:00,0.6981,0.6981,0.698,0.698,263200000.0
2007-10-26 06:13:00,0.698,0.69805,0.69795,0.698,343900006.0
2007-10-26 06:14:00,0.698,0.69805,0.69795,0.69805,92000000.0
2007-10-26 06:15:00,0.69805,0.69805,0.6979,0.69795,711200009.0
2007-10-26 06:16:00,0.69795,0.698,0.6979,0.69795,292000004.0
2007-10-26 06:17:00,0.69795,0.69795,0.6979,0.69795,426000008.0
2007-10-26 06:18:00,0.69795,0.698,0.6979,0.69795,168000002.0
2007-10-26 06:19:00,0.69795,0.698,0.69795,0.69795,145600000.0
2007-10-26 06:20:00,0.69795,0.698,0.69795,0.69795,250400000.0
2007-10-26 06:21:00,0.69795,0.69795,0.6979,0.69795,327999996.0
2007-10-26 06:22:00,0.69795,0.69795,0.69795,0.69795,100000000.0
2007-10-26 06:23:00,0.69795,0.69795,0.69795,0.69795,112000000.0
2007-10-26 06:24:00,0.69795,0.698,0.6979,0.698,217400000.0
2007-10-26 06:25:00,0.698,0.698,0.6979,0.698,141100000.0
2007-10-26 06:26:00,0.698,0.698,0.6979,0.69795,124600000.0
2007-10-26 06:27:00,0.69795,0.69795,0.6979,0.6979,157600004.0
2007-10-26 06:28:00,0.6979,0.69795,0.6979,0.69795,125600003.0
2007-10-26 06:29:00,0.69795,0.69795,0.6979,0.69795,392900002.0
2007-10-26 06:30:00,0.69795,0.6981,0.69795,0.69805,196800000.0
2007-10-26 06:31:00,0.69805,0.6981,0.698,0.6981,286500002.0
2007-10-26 06:32:00,0.6981,0.6981,0.69805,0.6981,85300000.0
2007-10-26 06:33:00,0.6981,0.6982,0.69805,0.6982,321000000.0
2007-10-26 06:34:00,0.6982,0.69825,0.69815,0.69825,161600000.0
2007-10-26 06:35:00,0.69825,0.6983,0.6982,0.6982,475700000.0
2007-10-26 06:36:00,0.6983,0.69835,0.69825,0.69835,372699996.0
2007-10-26 06:37:00,0.69835,0.6984,0.6983,0.6983,359099993.0
2007-10-26 06:38:00,0.6983,0.6984,0.6983,0.69835,561599982.0
2007-10-26 06:39:00,0.69835,0.6984,0.6983,0.69835,385499995.0
2007-10-26 06:40:00,0.6983,0.69835,0.69825,0.69835,470999999.0
2007-10-26 06:41:00,0.69835,0.6984,0.69835,0.6984,236000000.0
2007-10-26 06:42:00,0.6984,0.6984,0.6983,0.69835,253399996.0
2007-10-26 06:43:00,0.6983,0.69835,0.6983,0.69835,23100000.0
2007-10-26 06:44:00,0.69835,0.69835,0.6983,0.6983,125599998.0
2007-10-26 06:45:00,0.6983,0.6984,0.6983,0.69835,250699995.0
2007-10-26 06:46:00,0.69835,0.69835,0.69835,0.69835,241600000.0
2007-10-26 06:47:00,0.69835,0.6984,0.6983,0.6984,271299996.0
2007-10-26 06:48:00,0.6984,0.6984,0.69835,0.6984,197999993.0
2007-10-26 06:49:00,0.6984,0.6984,0.6983,0.69835,215700002.0
2007-10-26 06:50:00,0.69835,0.69835,0.6983,0.69835,128100003.0
2007-10-26 06:51:00,0.69835,0.69835,0.69835,0.69835,152000000.0
2007-10-26 06:52:00,0.69835,0.6984,0.69835,0.69835,167200000.0
2007-10-26 06:53:00,0.6984,0.6984,0.69835,0.6984,157300000.0
2007-10-26 06:54:00,0.6984,0.6984,0.69835,0.69835,181600000.0
2007-10-26 06:55:00,0.69835,0.6984,0.69835,0.69835,209999997.0
2007-10-26 06:56:00,0.69835,0.6984,0.69835,0.6984,39200000.0
2007-10-26 06:57:00,0.6984,0.6984,0.69835,0.69835,115200000.0
2007-10-26 06:58:00,0.69835,0.6984,0.6983,0.6984,435699994.0
2007-10-26 06:59:00,0.6984,0.6984,0.6983,0.69835,148000000.0
2007-10-26 07:00:00,0.69835,0.69835,0.6983,0.6983,297600000.0
2007-10-26 07:01:00,0.6983,0.6984,0.69825,0.69835,566999997.0
2007-10-26 07:02:00,0.69835,0.6984,0.69835,0.6984,386400000.0
2007-10-26 07:03:00,0.6984,0.6984,0.6983,0.69835,539800000.0
2007-10-26 07:04:00,0.69835,0.6984,0.69835,0.69835,263200000.0
2007-10-26 07:05:00,0.69835,0.6984,0.69835,0.69835,239200000.0
2007-10-26 07:06:00,0.69835,0.6984,0.6983,0.6983,164600000.0
2007-10-26 07:07:00,0.69835,0.69835,0.6983,0.69835,64200000.0
2007-10-26 07:08:00,0.6983,0.69835,0.6983,0.69835,100100000.0
2007-10-26 07:09:00,0.69835,0.6984,0.6983,0.69835,412099994.0
2007-10-26 07:10:00,0.69835,0.69835,0.69825,0.6983,371999996.0
2007-10-26 07:11:00,0.6983,0.6984,0.6983,0.6984,170099999.0
2007-10-26 07:12:00,0.6983,0.6984,0.6983,0.69835,157700000.0
2007-10-26 07:13:00,0.69835,0.6984,0.6983,0.6984,230900000.0
2007-10-26 07:14:00,0.6984,0.69845,0.69835,0.6984,486400000.0
2007-10-26 07:15:00,0.6984,0.6984,0.69835,0.6984,376799993.0
2007-10-26 07:16:00,0.6984,0.6984,0.69835,0.6984,90600000.0
2007-10-26 07:17:00,0.6984,0.6984,0.6983,0.69835,203200000.0
2007-10-26 07:18:00,0.69835,0.69835,0.6983,0.6983,166600000.0
2007-10-26 07:19:00,0.6983,0.6984,0.6983,0.6983,244900000.0
2007-10-26 07:20:00,0.6983,0.69835,0.6983,0.69835,258400000.0
2007-10-26 07:21:00,0.69835,0.69835,0.69825,0.69835,185000000.0
2007-10-26 07:22:00,0.69835,0.69835,0.69825,0.6983,135200000.0
2007-10-26 07:23:00,0.6983,0.6983,0.6983,0.6983,164000000.0
2007-10-26 07:24:00,0.6983,0.6984,0.69825,0.69835,457400006.0
2007-10-26 07:25:00,0.6983,0.6984,0.6983,0.6984,323000000.0
2007-10-26 07:26:00,0.6984,0.6984,0.6984,0.6984,412800000.0
2007-10-26 07:27:00,0.6984,0.6984,0.6983,0.6983,260200000.0
2007-10-26 07:28:00,0.6984,0.6984,0.6983,0.69835,520300000.0
2007-10-26 07:29:00,0.69835,0.69835,0.69835,0.69835,194400000.0
2007-10-26 07:30:00,0.69835,0.69835,0.6983,0.69835,309900001.0
2007-10-26 07:31:00,0.6983,0.6984,0.6983,0.6984,346500001.0
2007-10-26 07:32:00,0.6984,0.6984,0.6983,0.6983,241200000.0
2007-10-26 07:33:00,0.69835,0.6984,0.69835,0.6984,208700000.0
2007-10-26 07:34:00,0.6984,0.6984,0.69835,0.6984,174300000.0
2007-10-26 07:35:00,0.6984,0.6984,0.69835,0.6984,273100000.0
2007-10-26 07:36:00,0.6984,0.6984,0.69835,0.69835,579000004.0
2007-10-26 07:37:00,0.6984,0.6985,0.69835,0.6984,841300007.0
2007-10-26 07:38:00,0.69845,0.6985,0.6984,0.69845,476600001.0
2007-10-26 07:39:00,0.6984,0.6985,0.6984,0.6985,572799997.0
2007-10-26 07:40:00,0.6985,0.6985,0.6985,0.6985,587200000.0
2007-10-26 07:41:00,0.6985,0.6985,0.6985,0.6985,472800000.0
2007-10-26 07:42:00,0.6985,0.6985,0.6984,0.69845,600800000.0
2007-10-26 07:43:00,0.69845,0.69845,0.6984,0.69845,473300011.0
2007-10-26 07:44:00,0.69845,0.69845,0.69835,0.6984,639200001.0
2007-10-26 07:45:00,0.6984,0.69845,0.6984,0.6984,425200000.0
2007-10-26 07:46:00,0.6984,0.69845,0.6983,0.6984,1102500012.0
2007-10-26 07:47:00,0.6984,0.6984,0.6983,0.6983,1267200004.0
2007-10-26 07:48:00,0.6983,0.69835,0.69825,0.69825,1435099968.0
2007-10-26 07:49:00,0.69825,0.6983,0.6981,0.69815,1225999998.0
2007-10-26 07:50:00,0.69815,0.69815,0.69805,0.6981,1222200015.0
2007-10-26 07:51:00,0.6981,0.6983,0.6981,0.6983,1700899993.0
2007-10-26 07:52:00,0.6983,0.69845,0.6983,0.69835,979999987.0
2007-10-26 07:53:00,0.6984,0.6984,0.69815,0.69815,1561699995.0
2007-10-26 07:54:00,0.69815,0.6982,0.6981,0.6981,1005599993.0
2007-10-26 07:55:00,0.6981,0.69815,0.6981,0.6981,481399995.0
2007-10-26 07:56:00,0.69815,0.6982,0.69805,0.6982,375399996.0
2007-10-26 07:57:00,0.6982,0.6982,0.698,0.6981,816600000.0
2007-10-26 07:58:00,0.6981,0.6981,0.698,0.6981,465899993.0
2007-10-26 07:59:00,0.6981,0.6983,0.6981,0.6983,668000000.0
2007-10-26 08:00:00,0.6983,0.69835,0.6983,0.69835,1143999949.0
2007-10-26 08:01:00,0.69835,0.6984,0.6983,0.69835,1110999994.0
2007-10-26 08:02:00,0.69835,0.6985,0.69835,0.6985,1318799997.0
2007-10-26 08:03:00,0.6985,0.69855,0.6983,0.69835,1181299976.0
2007-10-26 08:04:00,0.69835,0.69835,0.69825,0.69835,1548099968.0
2007-10-26 08:05:00,0.6984,0.6984,0.69825,0.6983,1869199966.0
2007-10-26 08:06:00,0.6983,0.69835,0.69825,0.69825,1156899994.0
2007-10-26 08:07:00,0.6982,0.6982,0.6981,0.6982,1310999993.0
2007-10-26 08:08:00,0.6983,0.6983,0.6982,0.6983,1310999993.0
2007-10-26 08:09:00,0.6983,0.6984,0.69815,0.6984,1372299983.0
2007-10-26 08:10:00,0.6984,0.6986,0.69835,0.6984,1714800001.0
2007-10-26 08:11:00,0.6985,0.6986,0.6984,0.6986,1382700002.0
2007-10-26 08:12:00,0.6986,0.6986,0.6985,0.6985,1382700002.0
2007-10-26 08:13:00,0.6985,0.6986,0.69845,0.69855,1651500001.0
2007-10-26 08:14:00,0.69855,0.69865,0.69845,0.6985,2005699993.0
2007-10-26 08:15:00,0.6985,0.6986,0.69845,0.6985,1687199974.0
2007-10-26 08:16:00,0.6985,0.69855,0.69845,0.6985,1522299983.0
2007-10-26 08:17:00,0.6985,0.6985,0.6984,0.69845,1071200000.0
2007-10-26 08:18:00,0.6985,0.69855,0.6984,0.69855,1747800023.0
2007-10-26 08:19:00,0.69855,0.69855,0.6985,0.6985,1673600000.0
2007-10-26 08:20:00,0.6985,0.6985,0.69845,0.6985,1252700013.0
2007-10-26 08:21:00,0.6985,0.69855,0.6985,0.69855,958400000.0
2007-10-26 08:22:00,0.69855,0.69855,0.6983,0.6983,1489600005.0
2007-10-26 08:23:00,0.6983,0.6984,0.6983,0.69835,1226400004.0
2007-10-26 08:24:00,0.69835,0.6985,0.69825,0.6984,1852600002.0
2007-10-26 08:25:00,0.6984,0.6984,0.69835,0.6984,1102799995.0
2007-10-26 08:26:00,0.69835,0.6985,0.69835,0.6985,1359799991.0
2007-10-26 08:27:00,0.6985,0.6985,0.6984,0.6985,1415199998.0
2007-10-26 08:28:00,0.6985,0.69865,0.6985,0.69865,1385999974.0
2007-10-26 08:29:00,0.6987,0.6987,0.6983,0.6984,1606699997.0
2007-10-26 08:30:00,0.6985,0.6988,0.6984,0.6987,1606699997.0
2007-10-26 08:31:00,0.6987,0.6988,0.6987,0.69875,1606699997.0
2007-10-26 08:32:00,0.6988,0.6988,0.6987,0.6988,1389699986.0
2007-10-26 08:33:00,0.6988,0.699,0.69875,0.6989,837999998.0
2007-10-26 08:34:00,0.6989,0.69895,0.6988,0.6989,1195999992.0
2007-10-26 08:35:00,0.6989,0.6989,0.69885,0.69885,684000000.0
2007-10-26 08:36:00,0.69885,0.6989,0.6988,0.6989,1427999976.0
2007-10-26 08:37:00,0.6989,0.6991,0.69885,0.69905,1024700001.0
2007-10-26 08:38:00,0.699,0.6991,0.69895,0.6991,1393700000.0
2007-10-26 08:39:00,0.6991,0.6991,0.6987,0.69885,1071100000.0
2007-10-26 08:40:00,0.69885,0.699,0.69875,0.699,2132100010.0
2007-10-26 08:41:00,0.69895,0.699,0.6989,0.69895,1141799997.0
2007-10-26 08:42:00,0.69895,0.699,0.6989,0.69895,1636100000.0
2007-10-26 08:43:00,0.69895,0.699,0.69885,0.6989,1645499998.0
2007-10-26 08:44:00,0.6989,0.699,0.6989,0.6989,1641599988.0
2007-10-26 08:45:00,0.6988,0.6989,0.6988,0.6988,1286900002.0
2007-10-26 08:46:00,0.69885,0.6989,0.6988,0.6988,1286900002.0
2007-10-26 08:47:00,0.6988,0.6989,0.6987,0.6988,1804799986.0
2007-10-26 08:48:00,0.6988,0.69885,0.69875,0.69885,1552399981.0
2007-10-26 08:49:00,0.6988,0.6989,0.6988,0.6989,662699998.0
2007-10-26 08:50:00,0.6989,0.6989,0.6989,0.6989,1536799965.0
2007-10-26 08:51:00,0.6989,0.69905,0.6989,0.699,1571199994.0
2007-10-26 08:52:00,0.699,0.69905,0.69895,0.69905,1169599989.0
2007-10-26 08:53:00,0.69905,0.69905,0.6989,0.6989,1465600015.0
2007-10-26 08:54:00,0.6989,0.6989,0.69885,0.6989,1824500003.0
2007-10-26 08:55:00,0.6989,0.6989,0.6988,0.6989,1328199989.0
2007-10-26 08:56:00,0.6989,0.6989,0.69885,0.69885,963999990.0
2007-10-26 08:57:00,0.69885,0.6989,0.6988,0.69885,1567000001.0
2007-10-26 08:58:00,0.6988,0.69885,0.69875,0.6988,1916700003.0
2007-10-26 08:59:00,0.6987,0.6988,0.6987,0.6987,1961500000.0
2007-10-26 09:00:00,0.6988,0.6988,0.6987,0.69875,1961500000.0
2007-10-26 09:01:00,0.6986,0.6987,0.6985,0.6986,1944099991.0
2007-10-26 09:02:00,0.69865,0.6987,0.69855,0.6986,1944099991.0
2007-10-26 09:03:00,0.6986,0.69865,0.69855,0.6986,1745699969.0
2007-10-26 09:04:00,0.6986,0.6987,0.6986,0.6986,880199987.0
2007-10-26 09:05:00,0.6986,0.69875,0.6986,0.6987,1151950004.0
2007-10-26 09:06:00,0.6987,0.6987,0.6986,0.6987,1685799977.0
2007-10-26 09:07:00,0.6986,0.6986,0.6985,0.6986,1685799977.0
2007-10-26 09:08:00,0.69865,0.69865,0.6986,0.69865,1685799977.0
2007-10-26 09:09:00,0.69865,0.69865,0.6986,0.69865,1841799998.0
2007-10-26 09:10:00,0.69865,0.6987,0.69865,0.69865,1727199981.0
2007-10-26 09:11:00,0.69865,0.6987,0.69865,0.69865,860800003.0
2007-10-26 09:12:00,0.69865,0.6987,0.6986,0.6987,2050800003.0
2007-10-26 09:13:00,0.6987,0.6987,0.6986,0.6987,2047399999.0
2007-10-26 09:14:00,0.6987,0.6988,0.6987,0.6988,564000000.0
2007-10-26 09:15:00,0.6988,0.6988,0.6987,0.6987,1078700002.0
2007-10-26 09:16:00,0.69875,0.6988,0.69865,0.69875,1078700002.0
2007-10-26 09:17:00,0.69875,0.69875,0.6986,0.69865,1976799963.0
2007-10-26 09:18:00,0.69865,0.6987,0.69855,0.69855,1839999998.0
2007-10-26 09:19:00,0.6986,0.6986,0.69855,0.6986,1905500017.0
2007-10-26 09:20:00,0.6986,0.69865,0.6986,0.69865,1471999979.0
2007-10-26 09:21:00,0.69865,0.69865,0.6985,0.6986,1993599992.0
2007-10-26 09:22:00,0.6986,0.69865,0.6986,0.6986,2109600003.0
2007-10-26 09:23:00,0.6986,0.6987,0.6986,0.69865,1800799988.0
2007-10-26 09:24:00,0.6985,0.6986,0.6984,0.6986,1680799994.0
2007-10-26 09:25:00,0.6985,0.6986,0.6983,0.6983,1680799994.0
2007-10-26 09:26:00,0.6984,0.6985,0.6984,0.6984,1680799994.0
2007-10-26 09:27:00,0.6984,0.6985,0.6984,0.69845,1680799994.0
2007-10-26 09:28:00,0.69845,0.69845,0.6984,0.69845,1231999981.0
2007-10-26 09:29:00,0.69845,0.6985,0.6984,0.69845,1961400007.0
2007-10-26 09:30:00,0.6985,0.69855,0.69845,0.69845,1792299999.0
2007-10-26 09:31:00,0.69845,0.69855,0.69845,0.6985,1666400004.0
2007-10-26 09:32:00,0.6985,0.6985,0.6983,0.6983,1525400004.0
2007-10-26 09:33:00,0.69835,0.6985,0.69835,0.6984,1525400004.0
2007-10-26 09:34:00,0.6984,0.6984,0.6984,0.6984,1842799991.0
2007-10-26 09:36:00,0.6985,0.6985,0.6984,0.6985,1842799991.0
2007-10-26 09:37:00,0.6985,0.69875,0.69845,0.69865,1842799991.0
2007-10-26 09:38:00,0.69865,0.69865,0.6985,0.6986,2118100016.0
2007-10-26 09:39:00,0.6986,0.6986,0.6986,0.6986,1196799981.0
2007-10-26 09:40:00,0.6986,0.69865,0.6986,0.6986,1276000000.0
2007-10-26 09:41:00,0.6986,0.69865,0.69855,0.6986,1378700009.0
2007-10-26 09:42:00,0.6986,0.69865,0.69855,0.6986,1941000000.0
2007-10-26 09:43:00,0.69855,0.69865,0.69855,0.69865,1461000012.0
2007-10-26 09:44:00,0.69865,0.69865,0.6986,0.6986,1305599997.0
2007-10-26 09:45:00,0.6986,0.6986,0.6986,0.6986,980799992.0
2007-10-26 09:46:00,0.6986,0.6986,0.69855,0.6986,756699998.0
2007-10-26 09:47:00,0.6986,0.6987,0.6986,0.69865,811499996.0
2007-10-26 09:48:00,0.6987,0.6987,0.69855,0.69865,2119900011.0
2007-10-26 09:49:00,0.6985,0.6986,0.6985,0.6985,2138800006.0
2007-10-26 09:50:00,0.6986,0.6986,0.69855,0.6986,2138800006.0
2007-10-26 09:51:00,0.6986,0.6987,0.6986,0.69865,659200000.0
2007-10-26 09:52:00,0.69865,0.6987,0.6986,0.6987,629599998.0
2007-10-26 09:53:00,0.6987,0.6987,0.69865,0.69865,1344300000.0
2007-10-26 09:54:00,0.6987,0.6988,0.69865,0.69875,818800003.0
2007-10-26 09:55:00,0.69875,0.6988,0.69875,0.6988,602399998.0
2007-10-26 09:56:00,0.6988,0.6988,0.69875,0.6988,1002900009.0
2007-10-26 09:57:00,0.69875,0.69885,0.6987,0.69875,322750000.0
2007-10-26 09:58:00,0.69875,0.6988,0.69875,0.6988,708000000.0
2007-10-26 09:59:00,0.6988,0.69895,0.6988,0.6989,1087199992.0
2007-10-26 10:00:00,0.6989,0.6989,0.69885,0.6989,1570399971.0
2007-10-26 10:01:00,0.6989,0.69895,0.6989,0.6989,1524800036.0
2007-10-26 10:02:00,0.6989,0.699,0.6989,0.6989,1815100010.0
2007-10-26 10:03:00,0.6989,0.6989,0.69885,0.69885,1933999973.0
2007-10-26 10:04:00,0.69885,0.69885,0.6987,0.69875,1302199992.0
2007-10-26 10:05:00,0.6988,0.6988,0.69865,0.69875,1788600022.0
2007-10-26 10:06:00,0.69875,0.6988,0.69865,0.69865,1477500004.0
2007-10-26 10:07:00,0.6985,0.6986,0.6985,0.6986,1477600011.0
2007-10-26 10:08:00,0.6987,0.6988,0.6987,0.6988,1477600011.0
2007-10-26 10:09:00,0.6988,0.6988,0.69875,0.69875,1191999998.0
2007-10-26 10:10:00,0.69875,0.6988,0.6987,0.6987,1362399998.0
2007-10-26 10:11:00,0.6987,0.6987,0.6986,0.6987,1659999984.0
2007-10-26 10:12:00,0.6988,0.69885,0.6987,0.6987,1659999984.0
2007-10-26 10:13:00,0.6987,0.69875,0.6987,0.6987,1736799979.0
2007-10-26 10:14:00,0.6987,0.6988,0.6987,0.6988,1787199980.0
2007-10-26 10:15:00,0.6988,0.69885,0.69855,0.6986,1421599999.0
2007-10-26 10:16:00,0.6986,0.6986,0.6985,0.6986,1751699999.0
2007-10-26 10:17:00,0.6987,0.6987,0.6986,0.69865,1751699999.0
2007-10-26 10:18:00,0.69865,0.69875,0.69865,0.6987,1976799996.0
2007-10-26 10:19:00,0.6987,0.69875,0.6986,0.6986,1429899978.0
2007-10-26 10:20:00,0.6986,0.6987,0.6986,0.69865,1357500003.0
2007-10-26 10:21:00,0.69865,0.69865,0.6986,0.6986,1212800006.0
2007-10-26 10:22:00,0.6986,0.6987,0.6986,0.6987,1279199991.0
2007-10-26 10:23:00,0.69865,0.6987,0.69865,0.6987,616799991.0
2007-10-26 10:24:00,0.6987,0.6987,0.69865,0.6987,1253100014.0
2007-10-26 10:25:00,0.6987,0.6987,0.6987,0.6987,508000000.0
2007-10-26 10:26:00,0.6987,0.6987,0.6987,0.6987,720000000.0
2007-10-26 10:27:00,0.6987,0.6988,0.6987,0.69875,1560900007.0
2007-10-26 10:28:00,0.6988,0.69895,0.69875,0.69895,1764399985.0
2007-10-26 10:29:00,0.6989,0.6989,0.6988,0.6988,1984799997.0
2007-10-26 10:30:00,0.69885,0.6989,0.6988,0.6989,1984799997.0
2007-10-26 10:31:00,0.69885,0.6989,0.6988,0.6988,1829399996.0
2007-10-26 10:32:00,0.6988,0.6988,0.6987,0.6987,1851200005.0
2007-10-26 10:34:00,0.6987,0.6987,0.69865,0.69865,1468199996.0
2007-10-26 10:35:00,0.69865,0.6987,0.69865,0.6987,1623999998.0
2007-10-26 10:36:00,0.6987,0.6987,0.6986,0.6986,1235199992.0
2007-10-26 10:37:00,0.6986,0.6987,0.6986,0.69865,1235199992.0
2007-10-26 10:38:00,0.69865,0.6987,0.69865,0.6987,1643199986.0
2007-10-26 10:39:00,0.6987,0.6987,0.6987,0.6987,1254399981.0
2007-10-26 10:40:00,0.6987,0.69875,0.69865,0.6987,1386600001.0
2007-10-26 10:41:00,0.6987,0.6987,0.6986,0.69865,1228900008.0
2007-10-26 10:42:00,0.6987,0.6987,0.69865,0.6987,1804599981.0
2007-10-26 10:43:00,0.6987,0.69875,0.6986,0.69875,1586499985.0
2007-10-26 10:44:00,0.69875,0.69875,0.69865,0.6987,1434999989.0
2007-10-26 10:45:00,0.6987,0.6987,0.69865,0.6987,776999992.0
2007-10-26 10:46:00,0.69865,0.69875,0.69865,0.69875,1540599999.0
2007-10-26 10:47:00,0.6987,0.69875,0.69865,0.6987,2082199995.0
2007-10-26 10:48:00,0.6987,0.69875,0.6987,0.6987,1463200014.0
2007-10-26 10:49:00,0.6987,0.69875,0.6986,0.69865,1889499999.0
2007-10-26 10:50:00,0.6987,0.69875,0.6987,0.69875,71200000.0
2007-10-26 10:51:00,0.69875,0.69875,0.6986,0.69865,703030541.0
2007-10-26 10:52:00,0.69865,0.6987,0.69865,0.69865,496800000.0
2007-10-26 10:53:00,0.69865,0.6987,0.6986,0.69865,1186799971.0
2007-10-26 10:54:00,0.69865,0.6987,0.6986,0.6986,764699999.0
2007-10-26 10:55:00,0.69865,0.6987,0.6986,0.69865,886599992.0
2007-10-26 10:56:00,0.6985,0.6986,0.6985,0.6985,1804400037.0
2007-10-26 10:57:00,0.69865,0.69865,0.69855,0.69855,1804400037.0
2007-10-26 10:58:00,0.69855,0.6986,0.69855,0.69855,1825900008.0
2007-10-26 10:59:00,0.6986,0.6986,0.6986,0.6986,1489800002.0
2007-10-26 11:00:00,0.6986,0.69865,0.69855,0.6986,1489800002.0
2007-10-26 11:01:00,0.6986,0.69865,0.69855,0.6986,1158499986.0
2007-10-26 11:03:00,0.6986,0.6986,0.6986,0.6986,1783199982.0
2007-10-26 11:04:00,0.6986,0.69865,0.69855,0.6986,1783199982.0
2007-10-26 11:06:00,0.6986,0.69865,0.69855,0.6986,1978100022.0
2007-10-26 11:07:00,0.6986,0.6986,0.6985,0.6985,1944599992.0
2007-10-26 11:08:00,0.69865,0.69865,0.69855,0.6986,1944599992.0
2007-10-26 11:09:00,0.6986,0.6987,0.69855,0.69865,1691299992.0
2007-10-26 11:10:00,0.69865,0.69865,0.6986,0.69865,752299995.0
2007-10-26 11:11:00,0.69865,0.6987,0.6986,0.6987,685300010.0
2007-10-26 11:12:00,0.6987,0.69875,0.69865,0.69865,2052700006.0
2007-10-26 11:13:00,0.69865,0.69875,0.69865,0.69875,1711499998.0
2007-10-26 11:14:00,0.69875,0.6989,0.69865,0.69885,1478799997.0
2007-10-26 11:15:00,0.69885,0.69885,0.69875,0.6988,1104799995.0
2007-10-26 11:16:00,0.6988,0.6988,0.6987,0.6988,1191499993.0
2007-10-26 11:17:00,0.6988,0.6988,0.69875,0.6988,1316500001.0
2007-10-26 11:18:00,0.6988,0.69885,0.69875,0.6988,769600000.0
2007-10-26 11:19:00,0.6988,0.6988,0.69875,0.6988,667700003.0
2007-10-26 11:20:00,0.69875,0.6988,0.69875,0.69875,1083900009.0
2007-10-26 11:21:00,0.6988,0.6989,0.6987,0.6987,1365899986.0
2007-10-26 11:23:00,0.6988,0.6988,0.6988,0.6988,836799993.0
2007-10-26 11:24:00,0.6988,0.6988,0.69875,0.69875,1592199993.0
2007-10-26 11:25:00,0.6988,0.6989,0.6988,0.69885,1149299982.0
2007-10-26 11:26:00,0.6989,0.69895,0.69885,0.6989,1049199993.0
2007-10-26 11:27:00,0.6989,0.6989,0.6989,0.6989,529600000.0
2007-10-26 11:28:00,0.6989,0.69895,0.69885,0.6989,1313999990.0
2007-10-26 11:29:00,0.6989,0.69895,0.6989,0.6989,960799999.0
2007-10-26 11:30:00,0.6989,0.69895,0.6989,0.6989,518400000.0
2007-10-26 11:31:00,0.6989,0.6989,0.6989,0.6989,425600000.0
2007-10-26 11:32:00,0.6989,0.699,0.69885,0.6989,1448299991.0
2007-10-26 11:33:00,0.6989,0.699,0.69885,0.69895,1922399978.0
2007-10-26 11:34:00,0.69895,0.69895,0.6989,0.6989,694399985.0
2007-10-26 11:35:00,0.69885,0.69895,0.69885,0.69895,914699987.0
2007-10-26 11:36:00,0.69895,0.699,0.69885,0.6989,1387100002.0
2007-10-26 11:37:00,0.6989,0.69895,0.69885,0.6989,1279899984.0
2007-10-26 11:38:00,0.6989,0.69895,0.69885,0.69885,1473299983.0
2007-10-26 11:39:00,0.6989,0.699,0.6989,0.6989,1004800001.0
2007-10-26 11:40:00,0.699,0.6991,0.699,0.6991,1004800001.0
2007-10-26 11:41:00,0.6991,0.6992,0.69905,0.6992,1308799992.0
2007-10-26 11:42:00,0.6992,0.69935,0.6992,0.6993,1763200008.0
2007-10-26 11:43:00,0.6993,0.69935,0.69925,0.69925,2008300005.0
2007-10-26 11:44:00,0.69925,0.6994,0.69925,0.6994,1347099987.0
2007-10-26 11:45:00,0.6994,0.6994,0.6994,0.6994,248000000.0
2007-10-26 11:46:00,0.6994,0.69945,0.69935,0.69945,1236000000.0
2007-10-26 11:47:00,0.69945,0.6995,0.69935,0.6994,1237199998.0
2007-10-26 11:48:00,0.6994,0.6997,0.69935,0.6997,2052799992.0
2007-10-26 11:49:00,0.6995,0.6996,0.6995,0.6995,1220600001.0
2007-10-26 11:50:00,0.6996,0.6996,0.6995,0.69955,1220600001.0
2007-10-26 11:51:00,0.6996,0.6996,0.6995,0.69955,2066400008.0
2007-10-26 11:52:00,0.6996,0.6996,0.6996,0.6996,921499988.0
2007-10-26 11:53:00,0.69965,0.6997,0.6996,0.6997,921499988.0
2007-10-26 11:54:00,0.69965,0.6997,0.69965,0.69965,1271799979.0
2007-10-26 11:55:00,0.6997,0.6998,0.69965,0.69975,609300003.0
2007-10-26 11:56:00,0.69975,0.69975,0.69965,0.6997,1692099997.0
2007-10-26 11:57:00,0.69965,0.6997,0.69965,0.6997,1297400016.0
2007-10-26 11:58:00,0.6997,0.69985,0.69965,0.69985,1146799998.0
2007-10-26 11:59:00,0.69985,0.6999,0.69975,0.6998,1195200000.0
2007-10-26 12:00:00,0.6998,0.6999,0.69975,0.6999,1024800000.0
2007-10-26 12:01:00,0.6999,0.7002,0.6999,0.7002,1036699999.0
2007-10-26 12:02:00,0.7002,0.70025,0.7,0.70005,1375700001.0
2007-10-26 12:03:00,0.70005,0.70005,0.69995,0.7,1189300007.0
2007-10-26 12:04:00,0.7,0.70005,0.69995,0.7,744200006.0
2007-10-26 12:05:00,0.7,0.7,0.7,0.7,516100000.0
2007-10-26 12:06:00,0.7,0.7,0.69995,0.7,491899998.0
2007-10-26 12:07:00,0.7,0.7,0.7,0.7,784000000.0
2007-10-26 12:08:00,0.7,0.70005,0.7,0.70005,994400000.0
2007-10-26 12:09:00,0.70005,0.70005,0.69985,0.6999,1733300012.0
2007-10-26 12:10:00,0.6999,0.69995,0.69985,0.69995,1336800000.0
2007-10-26 12:11:00,0.69995,0.7,0.69985,0.6999,791200000.0
2007-10-26 12:12:00,0.6999,0.6999,0.69985,0.6999,1440800004.0
2007-10-26 12:13:00,0.6999,0.6999,0.6998,0.6998,1170800000.0
2007-10-26 12:14:00,0.6998,0.69995,0.69975,0.69995,1730599974.0
2007-10-26 12:15:00,0.69995,0.7,0.6999,0.7,1023600008.0
2007-10-26 12:16:00,0.7,0.70015,0.69995,0.7001,2075700008.0
2007-10-26 12:17:00,0.7001,0.70015,0.70005,0.7001,1197900008.0
2007-10-26 12:18:00,0.7001,0.7001,0.7,0.70005,865200001.0
2007-10-26 12:19:00,0.7,0.70005,0.69995,0.7,1053899971.0
2007-10-26 12:20:00,0.7,0.7,0.6999,0.6999,478500000.0
2007-10-26 12:21:00,0.6999,0.6999,0.6998,0.6998,813600000.0
2007-10-26 12:22:00,0.6998,0.6999,0.6998,0.69985,511400000.0
2007-10-26 12:23:00,0.69985,0.6999,0.69985,0.69985,1179000010.0
2007-10-26 12:24:00,0.6999,0.69995,0.69985,0.69995,363399998.0
2007-10-26 12:25:00,0.69995,0.69995,0.69975,0.6998,1667200000.0
2007-10-26 12:26:00,0.6998,0.69985,0.69975,0.6998,1450000009.0
2007-10-26 12:27:00,0.6998,0.69985,0.6998,0.6998,1217900011.0
2007-10-26 12:28:00,0.6998,0.6998,0.69975,0.6998,1030799992.0
2007-10-26 12:29:00,0.6998,0.6998,0.6997,0.6998,791900001.0
2007-10-26 12:30:00,0.69975,0.69975,0.6997,0.6997,1158199999.0
2007-10-26 12:31:00,0.6997,0.6998,0.69965,0.69975,1930900006.0
2007-10-26 12:32:00,0.69975,0.70005,0.69975,0.7,1111999997.0
2007-10-26 12:33:00,0.7,0.7,0.69995,0.7,1770299977.0
2007-10-26 12:34:00,0.7,0.7002,0.7,0.7002,1319999997.0
2007-10-26 12:35:00,0.7002,0.7003,0.7002,0.70025,646600000.0
2007-10-26 12:36:00,0.7002,0.70025,0.7002,0.7002,716925003.0
2007-10-26 12:37:00,0.70025,0.70025,0.70005,0.7002,653750001.0
2007-10-26 12:38:00,0.70015,0.70015,0.7001,0.70015,736000000.0
2007-10-26 12:39:00,0.70015,0.70025,0.70005,0.7002,1561000004.0
2007-10-26 12:40:00,0.7002,0.7005,0.7002,0.7004,1020600000.0
2007-10-26 12:41:00,0.7004,0.7005,0.70025,0.7003,1936000013.0
2007-10-26 12:42:00,0.7003,0.7003,0.70025,0.7003,852400000.0
2007-10-26 12:43:00,0.7003,0.7003,0.7002,0.7002,1457299979.0
2007-10-26 12:44:00,0.7,0.7001,0.7,0.7001,1632199983.0
2007-10-26 12:45:00,0.7001,0.7002,0.70005,0.7002,1632199983.0
2007-10-26 12:46:00,0.7002,0.70025,0.7002,0.70025,885100001.0
2007-10-26 12:47:00,0.70025,0.7003,0.70025,0.70025,932699999.0
2007-10-26 12:48:00,0.70025,0.7003,0.70025,0.7003,1249825003.0
2007-10-26 12:49:00,0.70025,0.7003,0.70015,0.7002,1865650021.0
2007-10-26 12:50:00,0.7002,0.7003,0.70015,0.7002,1479900001.0
2007-10-26 12:52:00,0.7003,0.70035,0.70025,0.70035,1910400039.0
2007-10-26 12:53:00,0.70035,0.7004,0.70035,0.7004,1112399991.0
2007-10-26 12:54:00,0.7004,0.7004,0.70025,0.70035,1488999997.0
2007-10-26 12:55:00,0.70035,0.7004,0.70025,0.70025,1226999986.0
2007-10-26 12:56:00,0.70025,0.7004,0.70025,0.7003,1727700007.0
2007-10-26 12:57:00,0.7003,0.7004,0.7003,0.7004,1753399980.0
2007-10-26 12:58:00,0.7004,0.70045,0.70035,0.70045,911500000.0
2007-10-26 12:59:00,0.70045,0.70065,0.70045,0.70045,1708400003.0
2007-10-26 13:00:00,0.7004,0.7005,0.7004,0.7004,1820100006.0
2007-10-26 13:01:00,0.70035,0.70045,0.7003,0.7004,1820100006.0
2007-10-26 13:02:00,0.70035,0.7004,0.70025,0.7003,1039700000.0
2007-10-26 13:03:00,0.7003,0.7004,0.70025,0.7004,1535099988.0
2007-10-26 13:04:00,0.70035,0.7004,0.70035,0.70035,706200007.0
2007-10-26 13:05:00,0.70035,0.7004,0.7003,0.7003,1088599999.0
2007-10-26 13:06:00,0.70035,0.7004,0.7003,0.70035,772700000.0
2007-10-26 13:07:00,0.70035,0.7004,0.7003,0.7004,746100000.0
2007-10-26 13:08:00,0.7004,0.7005,0.70035,0.70045,1327800007.0
2007-10-26 13:09:00,0.7004,0.7005,0.70035,0.7005,1301399980.0
2007-10-26 13:10:00,0.7005,0.7005,0.7004,0.7005,488899998.0
2007-10-26 13:11:00,0.7005,0.7005,0.70035,0.70035,894500000.0
2007-10-26 13:12:00,0.70035,0.7006,0.70035,0.70055,1461400007.0
2007-10-26 13:13:00,0.70055,0.70055,0.70045,0.7005,1333100003.0
2007-10-26 13:14:00,0.7005,0.7005,0.70045,0.7005,937899996.0
2007-10-26 13:15:00,0.7005,0.70055,0.70045,0.70055,961799997.0
2007-10-26 13:16:00,0.70055,0.70055,0.70045,0.7005,897999993.0
2007-10-26 13:17:00,0.7005,0.7006,0.70045,0.7006,780000001.0
2007-10-26 13:18:00,0.7006,0.7007,0.70055,0.7006,1319600009.0
2007-10-26 13:19:00,0.7006,0.70065,0.70055,0.70065,853200003.0
2007-10-26 13:20:00,0.70065,0.70065,0.70055,0.7006,1385699992.0
2007-10-26 13:21:00,0.7006,0.7006,0.70055,0.7006,947200017.0
2007-10-26 13:22:00,0.7006,0.70065,0.70055,0.7006,1759525016.0
2007-10-26 13:23:00,0.7006,0.7008,0.70055,0.7008,995600000.0
2007-10-26 13:24:00,0.7008,0.701,0.7007,0.701,2025600008.0
2007-10-26 13:25:00,0.701,0.70105,0.70095,0.701,1516400002.0
2007-10-26 13:26:00,0.701,0.701,0.7008,0.70085,1219300003.0
2007-10-26 13:27:00,0.70075,0.7009,0.7007,0.7007,1308299996.0
2007-10-26 13:28:00,0.7005,0.7006,0.7005,0.7005,1110800003.0
2007-10-26 13:29:00,0.7006,0.7006,0.7005,0.7005,1110800003.0
2007-10-26 13:30:00,0.7006,0.70065,0.70055,0.70065,1110800003.0
2007-10-26 13:31:00,0.70065,0.70085,0.7006,0.7007,1517199996.0
2007-10-26 13:32:00,0.70075,0.7008,0.70065,0.70065,1696799997.0
2007-10-26 13:33:00,0.70065,0.7008,0.70065,0.7008,1579699993.0
2007-10-26 13:34:00,0.7008,0.7008,0.70065,0.70075,1606100007.0
2007-10-26 13:35:00,0.70075,0.7009,0.7007,0.70075,1230899999.0
2007-10-26 13:36:00,0.70075,0.7008,0.7007,0.7008,1288099993.0
2007-10-26 13:37:00,0.7008,0.701,0.7008,0.7009,904800000.0
2007-10-26 13:38:00,0.7009,0.70105,0.70085,0.70105,2029199981.0
2007-10-26 13:39:00,0.70105,0.7012,0.701,0.7012,1492599973.0
2007-10-26 13:40:00,0.7012,0.70125,0.70115,0.70125,1607900005.0
2007-10-26 13:41:00,0.70125,0.70125,0.7012,0.70125,684900003.0
2007-10-26 13:42:00,0.70125,0.70125,0.7011,0.7012,865999994.0
2007-10-26 13:43:00,0.7012,0.70125,0.70115,0.70125,1859000012.0
2007-10-26 13:44:00,0.70125,0.70125,0.701,0.7011,1661799991.0
2007-10-26 13:45:00,0.7011,0.7011,0.701,0.701,580000000.0
2007-10-26 13:46:00,0.701,0.701,0.70095,0.70095,1149599996.0
2007-10-26 13:47:00,0.70095,0.70105,0.7009,0.701,1405099991.0
2007-10-26 13:48:00,0.701,0.7011,0.70095,0.70105,1596999998.0
2007-10-26 13:49:00,0.70105,0.70105,0.70095,0.701,1737599993.0
2007-10-26 13:50:00,0.701,0.70105,0.70095,0.701,1010899991.0
2007-10-26 13:51:00,0.701,0.701,0.7009,0.70095,1054400000.0
2007-10-26 13:52:00,0.70095,0.701,0.7009,0.701,1542199995.0
2007-10-26 13:53:00,0.701,0.7011,0.701,0.70105,402400000.0
2007-10-26 13:54:00,0.701,0.70105,0.701,0.70105,763999988.0
2007-10-26 13:55:00,0.70105,0.70105,0.701,0.70105,948199980.0
2007-10-26 13:56:00,0.701,0.70105,0.701,0.701,1597699992.0
2007-10-26 13:57:00,0.701,0.7011,0.70095,0.70105,1615600019.0
2007-10-26 13:58:00,0.70105,0.7011,0.70105,0.7011,496000000.0
2007-10-26 13:59:00,0.7011,0.7011,0.701,0.701,764600000.0
2007-10-26 14:00:00,0.701,0.701,0.7009,0.70095,1063199996.0
2007-10-26 14:01:00,0.7008,0.7009,0.7008,0.7009,1156099987.0
2007-10-26 14:02:00,0.7009,0.701,0.7009,0.7009,1156099987.0
2007-10-26 14:03:00,0.7009,0.70095,0.70085,0.70095,1560199986.0
2007-10-26 14:04:00,0.70095,0.70095,0.70075,0.70085,1243299994.0
2007-10-26 14:05:00,0.70085,0.70085,0.70075,0.70075,1146899993.0
2007-10-26 14:06:00,0.70075,0.70085,0.70075,0.70075,691500000.0
2007-10-26 14:07:00,0.70075,0.70075,0.70065,0.70065,1967299998.0
2007-10-26 14:08:00,0.7007,0.70085,0.70065,0.70085,1938900003.0
2007-10-26 14:09:00,0.70085,0.70095,0.70085,0.70095,1192150002.0
2007-10-26 14:10:00,0.70095,0.70095,0.70085,0.70095,1811200000.0
2007-10-26 14:11:00,0.70095,0.70095,0.70085,0.70085,1112700006.0
2007-10-26 14:12:00,0.70085,0.70085,0.70075,0.70075,1068199994.0
2007-10-26 14:13:00,0.70075,0.70085,0.70075,0.7008,825600000.0
2007-10-26 14:14:00,0.7008,0.7011,0.70075,0.701,1747700000.0
2007-10-26 14:15:00,0.701,0.701,0.7009,0.70095,1901100002.0
2007-10-26 14:16:00,0.7009,0.701,0.7009,0.7009,985499994.0
2007-10-26 14:17:00,0.7009,0.7009,0.7008,0.7008,1691200011.0
2007-10-26 14:18:00,0.70085,0.7009,0.70075,0.7008,1691200011.0
2007-10-26 14:19:00,0.7008,0.7009,0.7008,0.70085,1486100001.0
2007-10-26 14:20:00,0.7009,0.7009,0.7008,0.7008,2022899999.0
2007-10-26 14:21:00,0.70085,0.7009,0.7008,0.70085,2022899999.0
2007-10-26 14:22:00,0.70085,0.70095,0.7008,0.7009,699600003.0
2007-10-26 14:23:00,0.7009,0.7009,0.70085,0.70085,795399994.0
2007-10-26 14:24:00,0.7009,0.7009,0.7008,0.7008,535299998.0
2007-10-26 14:25:00,0.70085,0.7009,0.7008,0.7009,1050400005.0
2007-10-26 14:26:00,0.7009,0.7009,0.7009,0.7009,440800000.0
2007-10-26 14:27:00,0.7009,0.7009,0.70055,0.7006,1733900001.0
2007-10-26 14:28:00,0.7006,0.70075,0.7005,0.7007,980025002.0
2007-10-26 14:29:00,0.7007,0.7008,0.70065,0.7008,1546450005.0
2007-10-26 14:30:00,0.7007,0.7008,0.7006,0.7008,1119900001.0
2007-10-26 14:31:00,0.7007,0.7007,0.7006,0.7007,1119900001.0
2007-10-26 14:32:00,0.7006,0.7006,0.7005,0.7006,1119900001.0
2007-10-26 14:33:00,0.70065,0.70065,0.7004,0.7004,1119900001.0
2007-10-26 14:34:00,0.7004,0.70045,0.70035,0.7004,846499994.0
2007-10-26 14:35:00,0.70045,0.70065,0.7004,0.70065,1364374998.0
2007-10-26 14:36:00,0.70065,0.70065,0.70055,0.7006,1122599999.0
2007-10-26 14:37:00,0.7006,0.7006,0.70055,0.7006,482800000.0
2007-10-26 14:38:00,0.7006,0.7006,0.7005,0.70055,1114399998.0
2007-10-26 14:39:00,0.70055,0.70055,0.7004,0.7005,1382100005.0
2007-10-26 14:40:00,0.7005,0.7005,0.7003,0.7004,1216700010.0
2007-10-26 14:41:00,0.7004,0.7005,0.7004,0.7005,1216700010.0
2007-10-26 14:42:00,0.7005,0.7005,0.70045,0.7005,1086600001.0
2007-10-26 14:43:00,0.70045,0.70055,0.70045,0.7005,1149799983.0
2007-10-26 14:44:00,0.7005,0.7005,0.70045,0.7005,1185099999.0
2007-10-26 14:45:00,0.7005,0.7005,0.7004,0.7004,1891199989.0
2007-10-26 14:46:00,0.7004,0.7004,0.7003,0.7004,1586799995.0
2007-10-26 14:47:00,0.7005,0.7005,0.70045,0.70045,1586799995.0
2007-10-26 14:48:00,0.70045,0.70045,0.7004,0.7004,1019200002.0
2007-10-26 14:49:00,0.7004,0.7005,0.70035,0.70045,1995899989.0
2007-10-26 14:50:00,0.7005,0.7005,0.7004,0.7004,1310399993.0
2007-10-26 14:51:00,0.7005,0.7005,0.7005,0.7005,1310399993.0
2007-10-26 14:52:00,0.7005,0.7005,0.7004,0.70045,1928000001.0
2007-10-26 14:53:00,0.7003,0.7004,0.7003,0.7003,1591799988.0
2007-10-26 14:54:00,0.7002,0.7002,0.7,0.7001,1591799988.0
2007-10-26 14:55:00,0.7002,0.7002,0.7002,0.7002,1591799988.0
2007-10-26 14:56:00,0.7001,0.7002,0.7001,0.7001,1591799988.0
2007-10-26 14:57:00,0.7002,0.7002,0.7001,0.7002,1591799988.0
2007-10-26 14:58:00,0.7002,0.7003,0.70015,0.7003,1591799988.0
2007-10-26 14:59:00,0.7003,0.7003,0.7002,0.7003,996500003.0
2007-10-26 15:01:00,0.7002,0.7003,0.7002,0.7003,996500003.0
2007-10-26 15:02:00,0.7003,0.7003,0.70025,0.7003,996500003.0
2007-10-26 15:03:00,0.7003,0.7004,0.70025,0.7003,1808799988.0
2007-10-26 15:04:00,0.70035,0.7004,0.70025,0.70035,1197400004.0
2007-10-26 15:05:00,0.70035,0.7004,0.7003,0.7003,2051000008.0
2007-10-26 15:06:00,0.7003,0.7004,0.7003,0.7004,568000000.0
2007-10-26 15:07:00,0.7004,0.7004,0.7003,0.7004,1753400006.0
2007-10-26 15:08:00,0.7004,0.7005,0.70035,0.70035,1753400006.0
2007-10-26 15:09:00,0.7004,0.7005,0.7004,0.7005,861500026.0
2007-10-26 15:10:00,0.7005,0.70055,0.70045,0.7005,861500026.0
2007-10-26 15:11:00,0.7005,0.7005,0.7005,0.7005,1256100005.0
2007-10-26 15:12:00,0.7006,0.7006,0.7005,0.7005,1256100005.0
2007-10-26 15:13:00,0.7005,0.7006,0.7005,0.7006,778499999.0
2007-10-26 15:14:00,0.7006,0.7006,0.7005,0.7006,697900004.0
2007-10-26 15:15:00,0.7006,0.70065,0.70055,0.70065,1298574993.0
2007-10-26 15:16:00,0.70065,0.70065,0.7004,0.7005,1027525001.0
2007-10-26 15:17:00,0.7005,0.7005,0.70045,0.7005,715700003.0
2007-10-26 15:18:00,0.70045,0.7005,0.7004,0.7004,1663600001.0
2007-10-26 15:19:00,0.7004,0.7005,0.7004,0.7004,1444300005.0
2007-10-26 15:20:00,0.7004,0.7005,0.70035,0.70045,1893700008.0
2007-10-26 15:21:00,0.7005,0.7005,0.7004,0.70045,1614699990.0
2007-10-26 15:22:00,0.70045,0.7005,0.7004,0.7005,874699995.0
2007-10-26 15:23:00,0.70045,0.70055,0.7004,0.70045,1295400016.0
2007-10-26 15:24:00,0.70045,0.70055,0.70045,0.7005,1802800003.0
2007-10-26 15:25:00,0.7005,0.7006,0.7005,0.70055,846299998.0
2007-10-26 15:26:00,0.70055,0.7006,0.70045,0.7005,1799799990.0
2007-10-26 15:27:00,0.70045,0.70055,0.70045,0.7005,1846099981.0
2007-10-26 15:28:00,0.7005,0.7005,0.7005,0.7005,1599700010.0
2007-10-26 15:29:00,0.7006,0.7006,0.7006,0.7006,1599700010.0
2007-10-26 15:30:00,0.70055,0.70065,0.70055,0.7006,1205800012.0
2007-10-26 15:31:00,0.7004,0.70072,0.7004,0.70071,1292000000.0
2007-10-26 15:32:00,0.7008,0.7008,0.7007,0.70075,193600000.0
2007-10-26 15:33:00,0.70075,0.7008,0.70065,0.7007,2105900001.0
2007-10-26 15:34:00,0.70075,0.7008,0.70065,0.7007,1350899986.0
2007-10-26 15:35:00,0.70075,0.7008,0.7007,0.70075,761075004.0
2007-10-26 15:36:00,0.70075,0.7008,0.70075,0.7008,338300000.0
2007-10-26 15:37:00,0.7008,0.7008,0.7006,0.70065,1494999993.0
2007-10-26 15:38:00,0.70065,0.70065,0.70055,0.7006,1086399996.0
2007-10-26 15:39:00,0.7006,0.7006,0.7006,0.7006,845600000.0
2007-10-26 15:40:00,0.7006,0.7006,0.7006,0.7006,736800000.0
2007-10-26 15:41:00,0.7006,0.7007,0.7006,0.7007,1000700002.0
2007-10-26 15:42:00,0.7007,0.70075,0.7006,0.70065,1165399999.0
2007-10-26 15:43:00,0.70065,0.7007,0.70055,0.7007,1786799987.0
2007-10-26 15:44:00,0.7005,0.7005,0.7005,0.7005,1312100003.0
2007-10-26 15:45:00,0.70055,0.70065,0.7005,0.7006,1312100003.0
2007-10-26 15:46:00,0.7006,0.70065,0.70055,0.7006,856800000.0
2007-10-26 15:47:00,0.7006,0.7006,0.7005,0.7005,1384000001.0
2007-10-26 15:48:00,0.7006,0.7006,0.7005,0.7005,1384000001.0
2007-10-26 15:49:00,0.7005,0.7005,0.7004,0.7004,510000005.0
2007-10-26 15:50:00,0.70045,0.7005,0.70045,0.7005,510000005.0
2007-10-26 15:51:00,0.7005,0.70055,0.70045,0.70055,1146449987.0
2007-10-26 15:52:00,0.70055,0.70055,0.7005,0.7005,1656499997.0
2007-10-26 15:53:00,0.7005,0.70055,0.70045,0.70045,1602399976.0
2007-10-26 15:54:00,0.7005,0.70065,0.7005,0.7006,1247999978.0
2007-10-26 15:55:00,0.7006,0.7007,0.7006,0.70065,1022399986.0
2007-10-26 15:56:00,0.70065,0.7007,0.7006,0.7006,858400000.0
2007-10-26 15:57:00,0.7006,0.7007,0.7006,0.7007,1005199998.0
2007-10-26 15:58:00,0.7007,0.7008,0.7006,0.70075,1997999988.0
2007-10-26 15:59:00,0.70075,0.70085,0.7007,0.7007,1117899998.0
2007-10-26 16:00:00,0.70075,0.7008,0.70065,0.7008,1243399995.0
2007-10-26 16:01:00,0.7008,0.7009,0.7007,0.7009,1796899992.0
2007-10-26 16:02:00,0.7008,0.7009,0.7007,0.7007,1796899992.0
2007-10-26 16:03:00,0.70075,0.701,0.70075,0.701,1796899992.0
2007-10-26 16:04:00,0.701,0.701,0.70085,0.7009,1631500005.0
2007-10-26 16:05:00,0.70085,0.7009,0.7008,0.70085,1963100021.0
2007-10-26 16:06:00,0.70085,0.70095,0.70085,0.7009,1159100000.0
2007-10-26 16:07:00,0.7009,0.7009,0.7008,0.7008,934099993.0
2007-10-26 16:08:00,0.7009,0.7009,0.7007,0.7008,934099993.0
2007-10-26 16:09:00,0.7009,0.7009,0.70075,0.7008,934099993.0
2007-10-26 16:10:00,0.70085,0.70085,0.7008,0.70085,595200008.0
2007-10-26 16:11:00,0.70085,0.70095,0.70075,0.7008,884399998.0
2007-10-26 16:12:00,0.7008,0.7009,0.7008,0.7009,716800001.0
2007-10-26 16:13:00,0.7009,0.7009,0.70085,0.7009,489400000.0
2007-10-26 16:14:00,0.7009,0.7009,0.7008,0.7008,958200005.0
2007-10-26 16:15:00,0.70075,0.70085,0.70075,0.7008,2145800006.0
2007-10-26 16:16:00,0.7008,0.7009,0.70075,0.70075,1354399994.0
2007-10-26 16:17:00,0.70075,0.70095,0.70075,0.70095,1510399999.0
2007-10-26 16:18:00,0.70095,0.701,0.7009,0.701,1415200008.0
2007-10-26 16:19:00,0.701,0.7012,0.701,0.7011,1850600015.0
2007-10-26 16:20:00,0.701,0.7011,0.701,0.701,1205869994.0
2007-10-26 16:21:00,0.7011,0.7011,0.7011,0.7011,1205869994.0
2007-10-26 16:22:00,0.7012,0.7012,0.70115,0.7012,1205869994.0
2007-10-26 16:23:00,0.7012,0.7012,0.70105,0.7012,1706199997.0
2007-10-26 16:24:00,0.701,0.7011,0.701,0.701,1213400000.0
2007-10-26 16:25:00,0.70115,0.70115,0.70095,0.701,1213400000.0
2007-10-26 16:26:00,0.70095,0.70105,0.70095,0.701,1819099958.0
2007-10-26 16:27:00,0.701,0.70105,0.70095,0.70105,925599998.0
2007-10-26 16:28:00,0.70105,0.7011,0.70095,0.7011,1599199997.0
2007-10-26 16:29:00,0.7011,0.7012,0.7011,0.7012,1562700007.0
2007-10-26 16:30:00,0.7012,0.7012,0.7011,0.70115,1731624987.0
2007-10-26 16:31:00,0.70115,0.7012,0.7011,0.7012,1683800016.0
2007-10-26 16:32:00,0.7012,0.7012,0.70115,0.7012,1134299998.0
2007-10-26 16:33:00,0.7012,0.70125,0.70115,0.7012,1363599993.0
2007-10-26 16:34:00,0.7012,0.7012,0.70105,0.70105,1139200005.0
2007-10-26 16:35:00,0.7011,0.7011,0.7011,0.7011,1303699988.0
2007-10-26 16:36:00,0.7011,0.7012,0.7011,0.70115,1303699988.0
2007-10-26 16:37:00,0.70115,0.7012,0.7011,0.7012,1589099978.0
2007-10-26 16:38:00,0.7012,0.7013,0.7012,0.70125,2037800022.0
2007-10-26 16:39:00,0.7013,0.70135,0.70125,0.70125,1769800005.0
2007-10-26 16:40:00,0.70125,0.7013,0.7012,0.70125,1811699993.0
2007-10-26 16:41:00,0.7011,0.7012,0.7011,0.7012,1988999991.0
2007-10-26 16:42:00,0.7013,0.7013,0.7011,0.7011,1988999991.0
2007-10-26 16:43:00,0.701,0.7012,0.701,0.7011,1988999991.0
2007-10-26 16:44:00,0.7012,0.7012,0.7011,0.7011,1988999991.0
2007-10-26 16:45:00,0.7012,0.70125,0.7012,0.7012,1988999991.0
2007-10-26 16:46:00,0.7012,0.7012,0.701,0.701,1952300005.0
2007-10-26 16:48:00,0.7011,0.7011,0.701,0.701,1202400004.0
2007-10-26 16:49:00,0.7011,0.7011,0.701,0.701,1202400004.0
2007-10-26 16:50:00,0.7011,0.7011,0.701,0.701,1202400004.0
2007-10-26 16:51:00,0.7011,0.7011,0.701,0.701,1202400004.0
2007-10-26 16:52:00,0.7011,0.7011,0.701,0.701,1202400004.0
2007-10-26 16:53:00,0.7011,0.7012,0.7011,0.7011,1202400004.0
2007-10-26 16:54:00,0.701,0.7011,0.701,0.701,1202400004.0
2007-10-26 16:55:00,0.7011,0.7011,0.7009,0.7009,1202400004.0
2007-10-26 16:56:00,0.701,0.701,0.7009,0.701,1202400004.0
2007-10-26 16:57:00,0.7009,0.7011,0.7009,0.701,1202400004.0
2007-10-26 16:58:00,0.7009,0.701,0.7009,0.701,1202400004.0
2007-10-26 16:59:00,0.701,0.701,0.7009,0.701,1202400004.0
2007-10-26 17:00:00,0.701,0.701,0.7009,0.701,1658500002.0
2007-10-26 17:01:00,0.7011,0.7011,0.701,0.701,1658500002.0
2007-10-26 17:02:00,0.7009,0.701,0.7009,0.7009,1658500002.0
2007-10-26 17:03:00,0.701,0.701,0.7009,0.701,1658500002.0
2007-10-26 17:04:00,0.701,0.7011,0.701,0.7011,1117700012.0
2007-10-26 17:05:00,0.7012,0.7012,0.7011,0.7012,1117700012.0
2007-10-26 17:06:00,0.7013,0.7013,0.7012,0.7012,1117700012.0
2007-10-26 17:07:00,0.7011,0.7012,0.7011,0.7012,1117700012.0
2007-10-26 17:08:00,0.70125,0.7013,0.7012,0.7013,1117700012.0
2007-10-26 17:10:00,0.70115,0.7012,0.70105,0.70115,1499499998.0
2007-10-26 17:11:00,0.70115,0.7012,0.70105,0.70115,1172799994.0
2007-10-26 17:12:00,0.7012,0.7012,0.7011,0.7012,1084799989.0
2007-10-26 17:13:00,0.7012,0.7012,0.70105,0.7011,1954199984.0
2007-10-26 17:14:00,0.7011,0.7011,0.701,0.701,1019899982.0
2007-10-26 17:16:00,0.7011,0.70115,0.701,0.701,628700009.0
2007-10-26 17:17:00,0.701,0.70105,0.70095,0.701,1036700014.0
2007-10-26 17:18:00,0.701,0.7011,0.701,0.7011,2010399999.0
2007-10-26 17:19:00,0.7011,0.7011,0.701,0.70105,916800001.0
2007-10-26 17:20:00,0.70105,0.70105,0.701,0.701,1160000005.0
2007-10-26 17:21:00,0.701,0.70105,0.70095,0.701,1569400020.0
2007-10-26 17:22:00,0.701,0.70125,0.701,0.70125,698099998.0
2007-10-26 17:23:00,0.70125,0.70125,0.70125,0.70125,292900000.0
2007-10-26 17:24:00,0.7012,0.7013,0.7012,0.70125,2090200010.0
2007-10-26 17:25:00,0.70125,0.7013,0.70115,0.70115,1451700010.0
2007-10-26 17:26:00,0.70115,0.70125,0.70115,0.7012,1767299985.0
2007-10-26 17:27:00,0.70125,0.7013,0.7012,0.7013,1112399999.0
2007-10-26 17:28:00,0.70125,0.7013,0.7012,0.70125,1755900013.0
2007-10-26 17:29:00,0.70125,0.7013,0.7012,0.70125,2057099985.0
2007-10-26 17:31:00,0.70125,0.7013,0.70115,0.70115,760200002.0
2007-10-26 17:32:00,0.70115,0.7013,0.70115,0.7013,1061299990.0
2007-10-26 17:33:00,0.7013,0.7013,0.7012,0.70125,841600000.0
2007-10-26 17:34:00,0.70125,0.70125,0.7012,0.7012,1095200000.0
2007-10-26 17:35:00,0.7012,0.7013,0.70115,0.70115,1258799997.0
2007-10-26 17:36:00,0.70115,0.7012,0.7011,0.7012,1303599998.0
2007-10-26 17:37:00,0.7012,0.7012,0.70115,0.7012,1416700014.0
2007-10-26 17:39:00,0.701,0.7011,0.701,0.7011,1257400000.0
2007-10-26 17:40:00,0.7012,0.7013,0.7011,0.70125,1257400000.0
2007-10-26 17:41:00,0.70125,0.7013,0.7012,0.70125,1347999989.0
2007-10-26 17:42:00,0.70125,0.7013,0.70125,0.7013,699599996.0
2007-10-26 17:43:00,0.7013,0.7013,0.7012,0.7012,885300000.0
2007-10-26 17:44:00,0.7012,0.7013,0.70115,0.7012,1949000004.0
2007-10-26 17:45:00,0.7012,0.70125,0.7012,0.7012,1108799987.0
2007-10-26 17:46:00,0.7012,0.7012,0.7012,0.7012,1153600000.0
2007-10-26 17:47:00,0.7012,0.7012,0.7011,0.7012,997600004.0
2007-10-26 17:48:00,0.7013,0.7014,0.7013,0.7014,997600004.0
2007-10-26 17:49:00,0.7014,0.70145,0.7013,0.7013,1203899994.0
2007-10-26 17:50:00,0.7014,0.7014,0.7013,0.7013,1849800006.0
2007-10-26 17:51:00,0.7014,0.7014,0.7013,0.7013,1849800006.0
2007-10-26 17:52:00,0.7013,0.7014,0.7013,0.7013,1103399996.0
2007-10-26 17:53:00,0.7013,0.7014,0.70125,0.70135,1934800000.0
2007-10-26 17:54:00,0.70135,0.70135,0.70125,0.7013,1550200001.0
2007-10-26 17:55:00,0.7013,0.7014,0.70125,0.70135,1581099982.0
2007-10-26 17:56:00,0.70135,0.70135,0.70125,0.7013,1419199994.0
2007-10-26 17:57:00,0.7013,0.7013,0.70125,0.7013,921599996.0
2007-10-26 17:58:00,0.7013,0.7015,0.7013,0.70145,1819699990.0
2007-10-26 17:59:00,0.70145,0.7015,0.70135,0.7014,1975200017.0
2007-10-26 18:00:00,0.70135,0.70145,0.70135,0.7014,1744800013.0
2007-10-26 18:01:00,0.7014,0.7016,0.70135,0.7015,1808299994.0
2007-10-26 18:02:00,0.7015,0.7015,0.70145,0.70145,968199996.0
2007-10-26 18:03:00,0.70145,0.7015,0.70145,0.7015,855399998.0
2007-10-26 18:04:00,0.7015,0.7016,0.70145,0.70155,1755200012.0
2007-10-26 18:05:00,0.70155,0.7016,0.70145,0.7015,1680000009.0
2007-10-26 18:06:00,0.7015,0.70155,0.70145,0.70155,1531500006.0
2007-10-26 18:07:00,0.70155,0.7016,0.70145,0.70155,1488900000.0
2007-10-26 18:08:00,0.70155,0.70155,0.70145,0.7015,1910799994.0
2007-10-26 18:10:00,0.7015,0.70155,0.70145,0.7015,1276900002.0
2007-10-26 18:11:00,0.7015,0.70155,0.70145,0.70155,1006099996.0
2007-10-26 18:12:00,0.70155,0.7016,0.7015,0.7016,661800012.0
2007-10-26 18:13:00,0.7016,0.7016,0.70155,0.70155,911199999.0
2007-10-26 18:15:00,0.70155,0.7016,0.7015,0.7015,954599973.0
2007-10-26 18:16:00,0.70155,0.7016,0.70155,0.70155,310400001.0
2007-10-26 18:17:00,0.70155,0.70165,0.70155,0.7016,1937200000.0
2007-10-26 18:18:00,0.7016,0.7016,0.7015,0.7015,1755499960.0
2007-10-26 18:19:00,0.70155,0.70155,0.70145,0.70145,1093499999.0
2007-10-26 18:20:00,0.70145,0.7015,0.7014,0.70145,1256600008.0
2007-10-26 18:21:00,0.70145,0.7015,0.7014,0.7015,809999991.0
2007-10-26 18:22:00,0.7015,0.7015,0.70145,0.7015,485999990.0
2007-10-26 18:23:00,0.7015,0.7015,0.70145,0.7015,918199995.0
2007-10-26 18:24:00,0.7015,0.7015,0.7015,0.7015,864800000.0
2007-10-26 18:25:00,0.7015,0.7015,0.7014,0.7014,1082099996.0
2007-10-26 18:26:00,0.7014,0.7015,0.7014,0.70145,1184400016.0
2007-10-26 18:27:00,0.7014,0.7015,0.70135,0.70145,1544100006.0
2007-10-26 18:28:00,0.70145,0.70145,0.7013,0.70135,1159100017.0
2007-10-26 18:29:00,0.70135,0.70135,0.7013,0.70135,468000000.0
2007-10-26 18:30:00,0.70135,0.7014,0.70135,0.7014,854400000.0
2007-10-26 18:31:00,0.7014,0.7014,0.70135,0.70135,614400000.0
2007-10-26 18:32:00,0.70135,0.70135,0.7013,0.70135,563200000.0
2007-10-26 18:33:00,0.70135,0.70135,0.70115,0.70125,732800002.0
2007-10-26 18:34:00,0.70125,0.7013,0.70125,0.7013,535200000.0
2007-10-26 18:35:00,0.7013,0.7013,0.70115,0.7012,1035899999.0
2007-10-26 18:36:00,0.7012,0.7013,0.7012,0.7013,1051999999.0
2007-10-26 18:37:00,0.7013,0.7013,0.70125,0.7013,833699996.0
2007-10-26 18:38:00,0.7013,0.70135,0.70125,0.70135,1060600004.0
2007-10-26 18:39:00,0.70135,0.7014,0.70125,0.7013,1310499976.0
2007-10-26 18:40:00,0.7013,0.7013,0.7012,0.7013,817099994.0
2007-10-26 18:41:00,0.7013,0.7013,0.7012,0.7012,1570100002.0
2007-10-26 18:42:00,0.7012,0.70125,0.70115,0.70115,1188300007.0
2007-10-26 18:43:00,0.70115,0.7012,0.70115,0.7012,1012499996.0
2007-10-26 18:44:00,0.7012,0.70125,0.7012,0.7012,417700000.0
2007-10-26 18:45:00,0.7012,0.7012,0.7011,0.7012,950600009.0
2007-10-26 18:46:00,0.7012,0.7012,0.7011,0.70115,431000009.0
2007-10-26 18:47:00,0.70115,0.70125,0.70115,0.70115,1136099980.0
2007-10-26 18:48:00,0.7012,0.70125,0.70115,0.70125,1330099998.0
2007-10-26 18:49:00,0.70125,0.70135,0.70125,0.7013,873500017.0
2007-10-26 18:50:00,0.7013,0.70135,0.70125,0.7013,1208199995.0
2007-10-26 18:51:00,0.7013,0.70135,0.70125,0.7013,1689700002.0
2007-10-26 18:52:00,0.70135,0.70135,0.70125,0.7013,635999991.0
2007-10-26 18:53:00,0.7013,0.70135,0.7013,0.70135,997999988.0
2007-10-26 18:54:00,0.7013,0.70135,0.70125,0.70135,1801900010.0
2007-10-26 18:55:00,0.7013,0.7015,0.7013,0.7015,1217300018.0
2007-10-26 18:56:00,0.70145,0.7016,0.7014,0.7015,1121800005.0
2007-10-26 18:57:00,0.7015,0.70155,0.7015,0.70155,1418300011.0
2007-10-26 18:58:00,0.7015,0.7016,0.7015,0.70155,879500003.0
2007-10-26 18:59:00,0.70155,0.7016,0.7015,0.7015,1677600015.0
2007-10-26 19:00:00,0.7015,0.7016,0.7015,0.70155,1183800015.0
2007-10-26 19:01:00,0.70155,0.70155,0.70145,0.70155,1111700002.0
2007-10-26 19:02:00,0.70155,0.70155,0.70145,0.7015,1079599997.0
2007-10-26 19:03:00,0.7015,0.70155,0.7015,0.70155,790599999.0
2007-10-26 19:04:00,0.70155,0.70155,0.7015,0.70155,229200000.0
2007-10-26 19:05:00,0.70155,0.70155,0.7014,0.70145,889699992.0
2007-10-26 19:06:00,0.7014,0.70145,0.7014,0.70145,305800000.0
2007-10-26 19:07:00,0.7014,0.7015,0.7014,0.70145,579500003.0
2007-10-26 19:08:00,0.70145,0.7015,0.70145,0.70145,736000001.0
2007-10-26 19:09:00,0.70145,0.7015,0.70145,0.70145,533299994.0
2007-10-26 19:10:00,0.70145,0.70155,0.70145,0.7015,1311600006.0
2007-10-26 19:11:00,0.7015,0.7015,0.7015,0.7015,390400000.0
2007-10-26 19:12:00,0.7015,0.7015,0.70145,0.70145,665599999.0
2007-10-26 19:13:00,0.70145,0.70145,0.7014,0.70145,562300000.0
2007-10-26 19:14:00,0.7014,0.7015,0.7014,0.70145,262900000.0
2007-10-26 19:15:00,0.70145,0.70145,0.7014,0.70145,307699991.0
2007-10-26 19:16:00,0.70145,0.7015,0.70145,0.70145,404800000.0
2007-10-26 19:17:00,0.70145,0.70145,0.7014,0.7014,662299997.0
2007-10-26 19:18:00,0.7014,0.70145,0.7014,0.70145,163200000.0
2007-10-26 19:19:00,0.70145,0.70145,0.7014,0.7014,722000000.0
2007-10-26 19:20:00,0.7014,0.70145,0.7014,0.7014,412800000.0
2007-10-26 19:21:00,0.7014,0.7015,0.7014,0.7015,895199981.0
2007-10-26 19:22:00,0.7015,0.7015,0.7014,0.7014,805600000.0
2007-10-26 19:23:00,0.7014,0.7014,0.70135,0.7014,655199998.0
2007-10-26 19:24:00,0.70135,0.7014,0.7013,0.7014,781199993.0
2007-10-26 19:25:00,0.7014,0.70145,0.7014,0.70145,514400000.0
2007-10-26 19:26:00,0.70145,0.7015,0.7014,0.70145,529600002.0
2007-10-26 19:27:00,0.70145,0.70155,0.70145,0.7015,956400000.0
2007-10-26 19:28:00,0.7015,0.7015,0.70145,0.7015,694099996.0
2007-10-26 19:29:00,0.7015,0.7015,0.70145,0.7015,522900013.0
2007-10-26 19:30:00,0.7015,0.7015,0.70145,0.70145,431600000.0
2007-10-26 19:31:00,0.70145,0.7015,0.70145,0.70145,555600000.0
2007-10-26 19:32:00,0.70145,0.70145,0.7014,0.70145,923500017.0
2007-10-26 19:33:00,0.70145,0.70145,0.7013,0.70135,836799996.0
2007-10-26 19:34:00,0.70135,0.70135,0.7012,0.7012,1129599996.0
2007-10-26 19:35:00,0.7012,0.70125,0.7012,0.70125,453499993.0
2007-10-26 19:36:00,0.70125,0.7013,0.7012,0.70125,588400008.0
2007-10-26 19:37:00,0.70125,0.70125,0.70115,0.70115,513800013.0
2007-10-26 19:38:00,0.70115,0.70125,0.70115,0.7012,1338000025.0
2007-10-26 19:39:00,0.7012,0.7012,0.70115,0.70115,829100002.0
2007-10-26 19:40:00,0.70115,0.7012,0.7011,0.7012,1282099996.0
2007-10-26 19:41:00,0.70125,0.70125,0.7012,0.7012,890399995.0
2007-10-26 19:42:00,0.7012,0.7012,0.7011,0.70115,961699983.0
2007-10-26 19:43:00,0.70115,0.7012,0.70115,0.70115,317100000.0
2007-10-26 19:44:00,0.7012,0.7012,0.70115,0.70115,348400003.0
2007-10-26 19:45:00,0.70115,0.7012,0.70115,0.7012,817999996.0
2007-10-26 19:46:00,0.7012,0.7012,0.7012,0.7012,483200000.0
2007-10-26 19:47:00,0.7012,0.7012,0.7011,0.70115,1116899975.0
2007-10-26 19:48:00,0.70115,0.7012,0.70115,0.70115,768400003.0
2007-10-26 19:49:00,0.70115,0.70115,0.70105,0.70105,1302100004.0
2007-10-26 19:50:00,0.7011,0.7011,0.70105,0.70105,1480399996.0
2007-10-26 19:51:00,0.701,0.7011,0.701,0.7011,1032399980.0
2007-10-26 19:52:00,0.7011,0.7011,0.7011,0.7011,974399986.0
2007-10-26 19:53:00,0.7011,0.7011,0.70105,0.7011,602000000.0
2007-10-26 19:54:00,0.7011,0.7011,0.7011,0.7011,888800000.0
2007-10-26 19:55:00,0.7011,0.7011,0.7011,0.7011,701600001.0
2007-10-26 19:56:00,0.7011,0.70115,0.70105,0.70115,920699997.0
2007-10-26 19:57:00,0.7012,0.7012,0.70115,0.70115,594000002.0
2007-10-26 19:58:00,0.70115,0.7012,0.70115,0.7012,573899987.0
2007-10-26 19:59:00,0.7012,0.7012,0.7011,0.7011,926699999.0
2007-10-26 20:00:00,0.70115,0.70115,0.7011,0.70115,526899988.0
2007-10-26 20:01:00,0.70115,0.7012,0.70105,0.7011,1616699998.0
2007-10-26 20:02:00,0.7011,0.70115,0.7011,0.70115,790400003.0
2007-10-26 20:03:00,0.70115,0.70115,0.7011,0.70115,548300000.0
2007-10-26 20:04:00,0.70115,0.7012,0.7011,0.7011,587600000.0
2007-10-26 20:05:00,0.7011,0.7011,0.70105,0.70105,1893599989.0
2007-10-26 20:06:00,0.70105,0.7011,0.70105,0.7011,1518199995.0
2007-10-26 20:07:00,0.7011,0.70125,0.70105,0.70125,1218900005.0
2007-10-26 20:08:00,0.70125,0.70125,0.70115,0.7012,925099991.0
2007-10-26 20:09:00,0.7012,0.70125,0.70115,0.7012,1511700007.0
2007-10-26 20:10:00,0.7011,0.7011,0.7008,0.7009,118200000.0
2007-10-26 20:11:00,0.70105,0.7011,0.701,0.7011,118200000.0
2007-10-26 20:12:00,0.7011,0.7011,0.701,0.701,324000000.0
2007-10-26 20:13:00,0.701,0.701,0.701,0.701,812000000.0
2007-10-26 20:14:00,0.701,0.701,0.701,0.701,217600000.0
2007-10-26 20:15:00,0.701,0.70105,0.70095,0.70095,573199994.0
2007-10-26 20:16:00,0.70095,0.70105,0.70095,0.701,954999988.0
2007-10-26 20:17:00,0.701,0.70105,0.701,0.701,400899992.0
2007-10-26 20:18:00,0.701,0.70105,0.7009,0.7009,1301699992.0
2007-10-26 20:19:00,0.7009,0.70095,0.7009,0.70095,544000000.0
2007-10-26 20:20:00,0.70095,0.70095,0.70085,0.70095,1017200016.0
2007-10-26 20:21:00,0.70095,0.70105,0.7009,0.701,977900011.0
2007-10-26 20:22:00,0.701,0.70105,0.701,0.70105,626399998.0
2007-10-26 20:23:00,0.70105,0.70105,0.70105,0.70105,443200000.0
2007-10-26 20:24:00,0.70105,0.70105,0.70105,0.70105,494400000.0
2007-10-26 20:25:00,0.70105,0.70105,0.70095,0.70095,689999995.0
2007-10-26 20:26:00,0.70095,0.701,0.70095,0.701,1037599998.0
2007-10-26 20:27:00,0.701,0.701,0.70095,0.70095,1002399998.0
2007-10-26 20:28:00,0.70095,0.701,0.70095,0.70095,1711700024.0
2007-10-26 20:29:00,0.70095,0.70095,0.70085,0.70085,1143999998.0
2007-10-26 20:30:00,0.7009,0.70095,0.70085,0.7009,921799971.0
2007-10-26 20:31:00,0.7009,0.70095,0.7009,0.70095,553499993.0
2007-10-26 20:32:00,0.7009,0.70095,0.7009,0.70095,690000005.0
2007-10-26 20:33:00,0.7009,0.70095,0.7009,0.7009,638400011.0
2007-10-26 20:34:00,0.7009,0.70095,0.70085,0.70085,1144900000.0
2007-10-26 20:35:00,0.7009,0.70095,0.70085,0.70085,811399998.0
2007-10-26 20:36:00,0.70085,0.7009,0.7007,0.70075,1459100006.0
2007-10-26 20:37:00,0.70075,0.70075,0.7007,0.70075,1434899984.0
2007-10-26 20:38:00,0.70075,0.7008,0.70075,0.7008,754000005.0
2007-10-26 20:39:00,0.7008,0.70085,0.70075,0.70075,1670299995.0
2007-10-26 20:40:00,0.7008,0.70085,0.70075,0.70075,975400000.0
2007-10-26 20:41:00,0.7008,0.70085,0.7008,0.70085,425599996.0
2007-10-26 20:42:00,0.70085,0.7009,0.7008,0.70085,1363300022.0
2007-10-26 20:43:00,0.70085,0.7009,0.70085,0.7009,1010799987.0
2007-10-26 20:44:00,0.7009,0.7009,0.70085,0.70085,1165200032.0
2007-10-26 20:45:00,0.7009,0.7009,0.7008,0.70085,1168999994.0
2007-10-26 20:46:00,0.70085,0.7009,0.7008,0.7009,803599986.0
2007-10-26 20:47:00,0.7009,0.7009,0.7009,0.7009,206400000.0
2007-10-26 20:48:00,0.7009,0.7009,0.70085,0.70085,651199984.0
2007-10-26 20:49:00,0.70085,0.7009,0.7008,0.7009,568399987.0
2007-10-26 20:50:00,0.70085,0.7009,0.7008,0.7009,640100006.0
2007-10-26 20:51:00,0.7009,0.7009,0.70085,0.7009,476700002.0
2007-10-26 20:52:00,0.70085,0.7009,0.70085,0.7009,610700003.0
2007-10-26 20:53:00,0.7009,0.7009,0.70085,0.70085,474200004.0
2007-10-26 20:54:00,0.7009,0.7009,0.70085,0.7009,270100000.0
2007-10-26 20:55:00,0.7009,0.7009,0.7008,0.7009,1083299999.0
2007-10-26 20:56:00,0.70085,0.7009,0.70085,0.70085,449299998.0
2007-10-26 20:57:00,0.70085,0.70085,0.70085,0.70085,412900000.0
2007-10-26 20:58:00,0.70085,0.70095,0.70085,0.7009,1034999999.0
2007-10-26 20:59:00,0.7009,0.701,0.70085,0.70095,1164199997.0
2007-10-26 21:00:00,0.70095,0.7011,0.7009,0.70095,1911200019.0
2007-10-26 21:01:00,0.70095,0.70095,0.70085,0.7009,1669399991.0
2007-10-26 21:02:00,0.70095,0.701,0.7009,0.701,1341400005.0
2007-10-26 21:03:00,0.701,0.701,0.70095,0.701,791499975.0
2007-10-26 21:04:00,0.70095,0.701,0.7009,0.7009,524600010.0
2007-10-26 21:05:00,0.7009,0.701,0.7009,0.7009,491099996.0
2007-10-26 21:06:00,0.70095,0.701,0.7009,0.70095,858300009.0
2007-10-26 21:07:00,0.70095,0.70095,0.70085,0.70095,428100000.0
2007-10-26 21:08:00,0.70095,0.70095,0.7009,0.70095,378899998.0
2007-10-26 21:09:00,0.70095,0.70095,0.70085,0.7009,664199992.0
2007-10-26 21:10:00,0.70095,0.701,0.7009,0.70095,492199997.0
2007-10-26 21:11:00,0.70095,0.70095,0.7009,0.7009,429600000.0
2007-10-26 21:12:00,0.7009,0.70095,0.70085,0.7009,1422099975.0
2007-10-26 21:13:00,0.7009,0.70095,0.7009,0.7009,735199964.0
2007-10-26 21:14:00,0.7009,0.7009,0.70085,0.7009,760899994.0
2007-10-26 21:15:00,0.7009,0.70105,0.7009,0.70095,851999999.0
2007-10-26 21:16:00,0.70095,0.70095,0.7009,0.70095,581199999.0
2007-10-26 21:17:00,0.70095,0.70095,0.70095,0.70095,328400000.0
2007-10-26 21:18:00,0.70095,0.70095,0.70085,0.70095,807799987.0
2007-10-26 21:19:00,0.70095,0.701,0.70095,0.701,279200000.0
2007-10-26 21:20:00,0.701,0.701,0.70095,0.701,267200000.0
2007-10-26 21:21:00,0.701,0.701,0.701,0.701,97600000.0
2007-10-26 21:22:00,0.701,0.701,0.7009,0.70095,380299998.0
2007-10-26 21:23:00,0.70095,0.70095,0.7009,0.70095,274300008.0
2007-10-26 21:24:00,0.70095,0.70095,0.7009,0.70095,450500010.0
2007-10-26 21:25:00,0.70095,0.70095,0.70085,0.70095,866199989.0
2007-10-26 21:26:00,0.70095,0.70095,0.70095,0.70095,352800000.0
2007-10-26 21:27:00,0.70095,0.70095,0.7009,0.70095,351699999.0
2007-10-26 21:28:00,0.7009,0.70095,0.7009,0.70095,171999998.0
2007-10-26 21:29:00,0.70095,0.70095,0.7009,0.70095,397799995.0
2007-10-26 21:30:00,0.70095,0.70095,0.70085,0.70095,384399992.0
2007-10-26 21:31:00,0.70095,0.70095,0.7009,0.70095,282000000.0
2007-10-26 21:32:00,0.70095,0.701,0.70095,0.701,279200000.0
2007-10-26 21:33:00,0.701,0.701,0.70095,0.70095,830699997.0
2007-10-26 21:34:00,0.70095,0.70105,0.70095,0.70105,297900002.0
2007-10-26 21:35:00,0.70105,0.70105,0.70105,0.70105,172000000.0
2007-10-26 21:36:00,0.70105,0.70105,0.70095,0.701,284700001.0
2007-10-26 21:37:00,0.70095,0.70105,0.70095,0.701,532599996.0
2007-10-26 21:38:00,0.70095,0.701,0.70095,0.70095,609399988.0
2007-10-26 21:39:00,0.70095,0.701,0.70095,0.701,656500001.0
2007-10-26 21:40:00,0.70095,0.7011,0.70095,0.701,1237800006.0
2007-10-26 21:41:00,0.701,0.701,0.7009,0.7009,949400001.0
2007-10-26 21:42:00,0.7009,0.701,0.7009,0.70095,850699984.0
2007-10-26 21:43:00,0.7009,0.70095,0.7009,0.70095,247800001.0
2007-10-26 21:44:00,0.70095,0.70095,0.7009,0.70095,303399997.0
2007-10-26 21:45:00,0.70095,0.70095,0.7009,0.70095,617099998.0
2007-10-26 21:46:00,0.70095,0.701,0.70085,0.70085,640599998.0
2007-10-26 21:47:00,0.70085,0.7009,0.7008,0.70085,347099997.0
2007-10-26 21:48:00,0.70085,0.70085,0.7008,0.70085,523100001.0
2007-10-26 21:49:00,0.7008,0.70085,0.70075,0.70075,866100002.0
2007-10-26 21:50:00,0.7008,0.7009,0.7007,0.70085,1090150009.0
2007-10-26 21:51:00,0.7009,0.7009,0.70085,0.70085,514150000.0
2007-10-26 21:52:00,0.70085,0.7009,0.70085,0.70085,262500000.0
2007-10-26 21:53:00,0.70085,0.70095,0.70085,0.70095,709900004.0
2007-10-26 21:54:00,0.70095,0.70095,0.70095,0.70095,630400000.0
2007-10-26 21:55:00,0.70095,0.70095,0.70095,0.70095,476000000.0
2007-10-26 21:56:00,0.70095,0.70095,0.7009,0.70095,744299996.0
2007-10-26 21:57:00,0.70095,0.70095,0.70095,0.70095,382400000.0
2007-10-26 21:58:00,0.70095,0.70095,0.7009,0.7009,903099994.0
2007-10-26 21:59:00,0.7009,0.70095,0.7009,0.70095,931699997.0
2007-10-26 22:00:00,0.70095,0.70095,0.70095,0.70095,351200000.0
2007-10-26 22:01:00,0.70095,0.70095,0.70095,0.70095,112800000.0
2007-10-26 22:02:00,0.70095,0.701,0.70095,0.70095,164000000.0
2007-10-26 22:03:00,0.70095,0.701,0.7009,0.7009,490000006.0
2007-10-26 22:04:00,0.7009,0.70095,0.7009,0.70095,357900010.0
2007-10-26 22:05:00,0.70095,0.70095,0.7009,0.70095,388100000.0
2007-10-26 22:06:00,0.70095,0.701,0.70095,0.701,224000000.0
2007-10-26 22:07:00,0.701,0.701,0.70095,0.701,327000004.0
2007-10-26 22:08:00,0.701,0.701,0.70095,0.701,277800000.0
2007-10-26 22:09:00,0.70095,0.701,0.7009,0.701,924400002.0
2007-10-26 22:10:00,0.701,0.70105,0.7009,0.70105,338399998.0
2007-10-26 22:11:00,0.70105,0.70105,0.70095,0.701,497700000.0
2007-10-26 22:12:00,0.701,0.701,0.70095,0.70095,376800000.0
2007-10-26 22:13:00,0.70095,0.70095,0.70075,0.7008,654100000.0
2007-10-26 22:14:00,0.7008,0.7009,0.7007,0.70075,1156199995.0
2007-10-26 22:15:00,0.7008,0.70085,0.7008,0.7008,404800000.0
2007-10-26 22:16:00,0.7008,0.7008,0.7007,0.7008,647200001.0
2007-10-26 22:17:00,0.7008,0.7008,0.7008,0.7008,446400000.0
2007-10-26 22:18:00,0.7008,0.70085,0.7008,0.70085,559999996.0
2007-10-26 22:19:00,0.70085,0.70095,0.70085,0.70095,517900000.0
2007-10-26 22:20:00,0.70095,0.70095,0.70085,0.7009,191400001.0
2007-10-26 22:21:00,0.7009,0.7009,0.70085,0.70085,395699990.0
2007-10-26 22:22:00,0.70085,0.7009,0.70085,0.7009,266099996.0
2007-10-26 22:23:00,0.7009,0.70095,0.70085,0.70095,592700009.0
2007-10-26 22:24:00,0.70095,0.7012,0.7009,0.70115,1194699989.0
2007-10-26 22:25:00,0.70115,0.70115,0.7011,0.70115,412399993.0
2007-10-26 22:26:00,0.70115,0.7012,0.70105,0.70115,1332800015.0
2007-10-26 22:27:00,0.70115,0.7012,0.7011,0.70115,1431300011.0
2007-10-26 22:28:00,0.70115,0.7012,0.7011,0.7012,587100008.0
2007-10-26 22:29:00,0.7012,0.7012,0.70115,0.7012,510799999.0
2007-10-26 22:30:00,0.7012,0.7012,0.70115,0.7012,1488300033.0
2007-10-26 22:31:00,0.7012,0.7012,0.7012,0.7012,116000000.0
2007-10-26 22:32:00,0.7012,0.7012,0.7012,0.7012,239200000.0
2007-10-26 22:33:00,0.7012,0.7012,0.70105,0.70105,827799998.0
2007-10-26 22:34:00,0.7011,0.70115,0.70105,0.7011,888599970.0
2007-10-26 22:35:00,0.7011,0.7011,0.70105,0.70105,351099999.0
2007-10-26 22:36:00,0.70105,0.7012,0.70105,0.7011,893199984.0
2007-10-26 22:37:00,0.70115,0.70125,0.7011,0.7012,470300005.0
2007-10-26 22:38:00,0.7012,0.7012,0.70105,0.70105,621700009.0
2007-10-26 22:39:00,0.70105,0.70115,0.70105,0.70115,363599991.0
2007-10-26 22:40:00,0.70115,0.70115,0.7011,0.70115,608399994.0
2007-10-26 22:41:00,0.70115,0.7012,0.7011,0.7012,439099994.0
2007-10-26 22:42:00,0.7012,0.70125,0.7011,0.70125,772600002.0
2007-10-26 22:43:00,0.70125,0.70125,0.7012,0.70125,398900000.0
2007-10-26 22:44:00,0.70125,0.7013,0.70125,0.70125,488800000.0
2007-10-26 22:45:00,0.70125,0.70135,0.7012,0.70135,1021900013.0
2007-10-26 22:46:00,0.70135,0.70135,0.7013,0.7013,196000000.0
2007-10-26 22:47:00,0.7013,0.7013,0.70125,0.70125,291499996.0
2007-10-26 22:48:00,0.7013,0.7013,0.7012,0.70125,354799997.0
2007-10-26 22:49:00,0.7013,0.7013,0.70115,0.70125,592099994.0
2007-10-26 22:50:00,0.70125,0.70125,0.70115,0.7012,469600002.0
2007-10-26 22:51:00,0.70115,0.7012,0.70115,0.7012,505999994.0
2007-10-26 22:52:00,0.7012,0.7012,0.7012,0.7012,387200000.0
2007-10-26 22:53:00,0.7012,0.7012,0.70115,0.7012,855500006.0
2007-10-26 22:54:00,0.7011,0.7012,0.7011,0.7012,338399996.0
2007-10-26 22:55:00,0.70115,0.7012,0.7011,0.7011,557399991.0
2007-10-26 22:56:00,0.70115,0.7012,0.7011,0.7012,547100000.0
2007-10-26 22:57:00,0.70115,0.7012,0.70105,0.7012,421799998.0
2007-10-26 22:58:00,0.7012,0.70125,0.70115,0.7012,663900002.0
2007-10-26 22:59:00,0.7012,0.7012,0.70105,0.70115,281400000.0
2007-10-28 23:00:00,0.70137,0.70149,0.70137,0.70145,564199998.0
2007-10-28 23:01:00,0.70148,0.70151,0.70134,0.70134,781100002.0
2007-10-28 23:02:00,0.70148,0.70153,0.70144,0.70149,389100001.0
2007-10-28 23:03:00,0.70151,0.70163,0.70146,0.70146,728900005.0
2007-10-28 23:04:00,0.70162,0.70162,0.70149,0.70152,1352199997.0
2007-10-28 23:05:00,0.70162,0.70168,0.70156,0.7016,708500000.0
2007-10-28 23:06:00,0.70153,0.70153,0.70139,0.7014,1147000006.0
2007-10-28 23:07:00,0.70152,0.70156,0.70149,0.70154,834999999.0
2007-10-28 23:08:00,0.70157,0.70159,0.70144,0.70148,800899999.0
2007-10-28 23:09:00,0.70144,0.70149,0.7014,0.70145,926100004.0
2007-10-28 23:10:00,0.70162,0.70165,0.70162,0.70165,469400004.0
2007-10-28 23:11:00,0.70164,0.70173,0.70153,0.70173,229499999.0
2007-10-28 23:12:00,0.70162,0.70164,0.70152,0.70152,338800000.0
2007-10-28 23:13:00,0.70142,0.70145,0.7014,0.70142,367700001.0
2007-10-28 23:14:00,0.70157,0.70163,0.70148,0.70163,383800001.0
2007-10-28 23:15:00,0.70154,0.70162,0.70153,0.70157,424700002.0
2007-10-28 23:16:00,0.70173,0.70173,0.70148,0.70156,322900002.0
2007-10-28 23:17:00,0.70156,0.7017,0.70145,0.70152,349500001.0
2007-10-28 23:18:00,0.70168,0.70168,0.70158,0.7016,240300001.0
2007-10-28 23:19:00,0.70152,0.70161,0.70149,0.70152,377399998.0
2007-10-28 23:20:00,0.70171,0.70171,0.70159,0.70162,395899999.0
2007-10-28 23:21:00,0.7015,0.70163,0.70147,0.70152,309000002.0
2007-10-28 23:22:00,0.70165,0.70165,0.70145,0.70159,244299998.0
2007-10-28 23:23:00,0.70152,0.70161,0.70152,0.70153,312899997.0
2007-10-28 23:24:00,0.70152,0.7016,0.70147,0.70155,287800000.0
2007-10-28 23:25:00,0.70162,0.70162,0.70144,0.70152,463500000.0
2007-10-28 23:26:00,0.70162,0.70168,0.7016,0.70162,232800001.0
2007-10-28 23:27:00,0.70161,0.70166,0.70156,0.70156,218500000.0
2007-10-28 23:28:00,0.70166,0.70166,0.70156,0.70158,274699999.0
2007-10-28 23:29:00,0.70168,0.70168,0.7016,0.70162,217700000.0
2007-10-28 23:30:00,0.70143,0.70164,0.70143,0.70155,328400000.0
2007-10-28 23:31:00,0.70151,0.70157,0.70141,0.70155,205100000.0
2007-10-28 23:32:00,0.7017,0.70171,0.70157,0.70158,568300000.0
2007-10-28 23:33:00,0.7016,0.70163,0.70156,0.70157,508199999.0
2007-10-28 23:34:00,0.70156,0.70162,0.70145,0.70152,785000001.0
2007-10-28 23:35:00,0.70148,0.70156,0.70145,0.70146,149800000.0
2007-10-28 23:36:00,0.70156,0.70156,0.7014,0.7015,170100000.0
2007-10-28 23:37:00,0.70147,0.70151,0.70138,0.70145,278099998.0
2007-10-28 23:38:00,0.70145,0.70156,0.7014,0.70156,200600000.0
2007-10-28 23:39:00,0.70157,0.70157,0.70143,0.70143,395900002.0
2007-10-28 23:40:00,0.70146,0.70149,0.70123,0.70126,297800003.0
2007-10-28 23:41:00,0.70132,0.70145,0.70118,0.70132,225100000.0
2007-10-28 23:42:00,0.70143,0.70146,0.70127,0.70133,193400000.0
2007-10-28 23:43:00,0.70132,0.70144,0.70115,0.70132,247100001.0
2007-10-28 23:44:00,0.70135,0.70145,0.70128,0.70135,433499998.0
2007-10-28 23:45:00,0.7014,0.70145,0.70132,0.7014,328600000.0
2007-10-28 23:46:00,0.7014,0.70144,0.70131,0.70136,527500002.0
2007-10-28 23:47:00,0.70135,0.70135,0.7013,0.70135,707800003.0
2007-10-28 23:48:00,0.70141,0.70145,0.70135,0.70141,457399996.0
2007-10-28 23:49:00,0.70141,0.70141,0.70131,0.70136,261099999.0
2007-10-28 23:50:00,0.70146,0.70146,0.70135,0.70141,368600002.0
2007-10-28 23:51:00,0.70138,0.70145,0.70134,0.70138,370299996.0
2007-10-28 23:52:00,0.70143,0.70149,0.7013,0.7013,323199999.0
2007-10-28 23:53:00,0.70139,0.70141,0.70122,0.70122,470500003.0
2007-10-28 23:54:00,0.70137,0.70137,0.70125,0.70126,349599999.0
2007-10-28 23:55:00,0.70144,0.70144,0.70132,0.70132,140900000.0
2007-10-28 23:56:00,0.70144,0.7015,0.70137,0.70138,384499999.0
2007-10-28 23:57:00,0.70135,0.70139,0.70122,0.70132,507200001.0
2007-10-28 23:58:00,0.70149,0.70149,0.70129,0.70129,1211700003.0
2007-10-28 23:59:00,0.70131,0.70134,0.70126,0.70126,583399999.0
2007-10-29 00:00:00,0.70135,0.70141,0.70132,0.70132,685799997.0
2007-10-29 00:01:00,0.70137,0.70147,0.70126,0.70144,371900003.0
2007-10-29 00:02:00,0.70144,0.70144,0.70117,0.70142,251100002.0
2007-10-29 00:03:00,0.7013,0.70143,0.70114,0.70134,609100004.0
2007-10-29 00:04:00,0.70115,0.70135,0.70115,0.70125,869900001.0
2007-10-29 00:05:00,0.70125,0.7014,0.70125,0.7014,1064399973.0
2007-10-29 00:06:00,0.7014,0.7014,0.7014,0.7014,148000000.0
2007-10-29 00:07:00,0.7014,0.7014,0.7013,0.7013,392000000.0
2007-10-29 00:08:00,0.7013,0.7014,0.7013,0.7013,220000000.0
2007-10-29 00:09:00,0.7013,0.7013,0.70125,0.70125,65500000.0
2007-10-29 00:10:00,0.70125,0.70135,0.70125,0.70125,74700000.0
2007-10-29 00:11:00,0.7013,0.70135,0.7012,0.70125,364500000.0
2007-10-29 00:12:00,0.70125,0.7013,0.70115,0.70125,300700000.0
2007-10-29 00:13:00,0.70115,0.7013,0.70115,0.7013,284200000.0
2007-10-29 00:14:00,0.7013,0.7013,0.7012,0.7013,292799998.0
2007-10-29 00:15:00,0.7013,0.7013,0.70115,0.70125,335400002.0
2007-10-29 00:16:00,0.70125,0.7014,0.70125,0.7014,455300001.0
2007-10-29 00:17:00,0.7013,0.7014,0.70125,0.7013,161500000.0
2007-10-29 00:18:00,0.7013,0.7013,0.70115,0.7012,387999999.0
2007-10-29 00:19:00,0.70125,0.7013,0.7012,0.70125,544500000.0
2007-10-29 00:20:00,0.7013,0.7014,0.70125,0.7013,553200000.0
2007-10-29 00:21:00,0.7013,0.7013,0.7013,0.7013,264300000.0
2007-10-29 00:22:00,0.7013,0.7013,0.70115,0.70115,425499998.0
2007-10-29 00:23:00,0.70125,0.7013,0.70125,0.7013,35600000.0
2007-10-29 00:24:00,0.7013,0.7013,0.7012,0.7012,133700000.0
2007-10-29 00:25:00,0.7014,0.7014,0.7014,0.7014,32700000.0
2007-10-29 00:26:00,0.7013,0.7013,0.7013,0.7013,197600000.0
2007-10-29 00:27:00,0.7014,0.7014,0.7013,0.7013,58900000.0
2007-10-29 00:28:00,0.7013,0.7014,0.70125,0.7014,175300000.0
2007-10-29 00:29:00,0.7014,0.7014,0.70135,0.7014,273400000.0
2007-10-29 00:30:00,0.7014,0.7014,0.70125,0.70135,239499992.0
2007-10-29 00:31:00,0.70145,0.7016,0.7013,0.70152,418099999.0
2007-10-29 00:32:00,0.7014,0.7014,0.70135,0.70135,36000000.0
2007-10-29 00:33:00,0.70135,0.70135,0.70135,0.70135,176800000.0
2007-10-29 00:34:00,0.7013,0.70135,0.70125,0.70125,117300000.0
2007-10-29 00:35:00,0.70135,0.70135,0.70125,0.70135,110700000.0
2007-10-29 00:36:00,0.70135,0.70135,0.70125,0.7013,99200000.0
2007-10-29 00:37:00,0.7013,0.7013,0.7013,0.7013,224000000.0
2007-10-29 00:38:00,0.7013,0.7014,0.7013,0.7014,176800000.0
2007-10-29 00:39:00,0.7014,0.7014,0.70125,0.70135,229099998.0
2007-10-29 00:40:00,0.70135,0.7014,0.70135,0.70135,295400000.0
2007-10-29 00:41:00,0.70135,0.7014,0.70125,0.7014,302200000.0
2007-10-29 00:42:00,0.7014,0.7014,0.7014,0.7014,300000000.0
2007-10-29 00:43:00,0.7014,0.7014,0.7013,0.70135,129600001.0
2007-10-29 00:44:00,0.70135,0.7014,0.7013,0.7014,264700000.0
2007-10-29 00:45:00,0.70135,0.7014,0.7013,0.7014,167400000.0
2007-10-29 00:46:00,0.7014,0.7014,0.70135,0.7014,207200000.0
2007-10-29 00:47:00,0.7014,0.7014,0.70135,0.70135,60100000.0
2007-10-29 00:48:00,0.7014,0.7014,0.70135,0.7014,197000000.0
2007-10-29 00:49:00,0.7014,0.7014,0.7013,0.7014,172000000.0
2007-10-29 00:50:00,0.7014,0.7014,0.7013,0.7013,8000000.0
2007-10-29 00:51:00,0.70125,0.7014,0.70125,0.7014,147800001.0
2007-10-29 00:52:00,0.7013,0.7013,0.70125,0.70125,33000000.0
2007-10-29 00:53:00,0.7013,0.7014,0.7013,0.7014,80000000.0
2007-10-29 00:54:00,0.7014,0.7014,0.7013,0.7014,199600000.0
2007-10-29 00:55:00,0.70135,0.7014,0.70135,0.7014,121600000.0
2007-10-29 00:56:00,0.7014,0.7014,0.7013,0.7014,120800000.0
2007-10-29 00:57:00,0.7014,0.7014,0.7014,0.7014,64000000.0
2007-10-29 00:58:00,0.7014,0.7014,0.7013,0.7013,185600000.0
2007-10-29 00:59:00,0.7013,0.70135,0.7013,0.70135,118400000.0
2007-10-29 01:00:00,0.70135,0.70135,0.70125,0.70135,84600000.0
2007-10-29 01:01:00,0.70135,0.70135,0.70135,0.70135,21600000.0
2007-10-29 01:02:00,0.70135,0.70135,0.70125,0.7013,90499998.0
2007-10-29 01:03:00,0.7013,0.70135,0.70125,0.7013,348199997.0
2007-10-29 01:04:00,0.7013,0.70145,0.7013,0.70135,404999998.0
2007-10-29 01:05:00,0.70135,0.7014,0.7013,0.7014,222399999.0
2007-10-29 01:06:00,0.7014,0.7014,0.7014,0.7014,48000000.0
2007-10-29 01:07:00,0.7014,0.7014,0.70135,0.70135,136800000.0
2007-10-29 01:08:00,0.70135,0.70145,0.70135,0.70145,86699999.0
2007-10-29 01:09:00,0.70145,0.70145,0.7014,0.70145,108400000.0
2007-10-29 01:10:00,0.70145,0.70145,0.70135,0.70135,25000000.0
2007-10-29 01:11:00,0.70145,0.7015,0.70145,0.7015,96000000.0
2007-10-29 01:12:00,0.70145,0.7015,0.7014,0.7015,220400000.0
2007-10-29 01:13:00,0.7015,0.70155,0.70145,0.70145,126100000.0
2007-10-29 01:14:00,0.7015,0.7015,0.70145,0.7015,96200000.0
2007-10-29 01:15:00,0.70145,0.70155,0.7014,0.70145,191199998.0
2007-10-29 01:16:00,0.7015,0.7016,0.70145,0.7016,224099999.0
2007-10-29 01:17:00,0.7016,0.7016,0.7015,0.7016,194400000.0
2007-10-29 01:18:00,0.7016,0.70165,0.70155,0.7016,332599988.0
2007-10-29 01:19:00,0.7016,0.7016,0.70155,0.7016,197599998.0
2007-10-29 01:20:00,0.7016,0.70165,0.7016,0.7016,52000000.0
2007-10-29 01:21:00,0.70165,0.70165,0.7016,0.7016,100000000.0
2007-10-29 01:22:00,0.7016,0.70165,0.70155,0.70155,178999996.0
2007-10-29 01:23:00,0.70155,0.7016,0.70155,0.7016,112199999.0
2007-10-29 01:24:00,0.7016,0.70165,0.7016,0.7016,134100000.0
2007-10-29 01:25:00,0.7016,0.7016,0.7016,0.7016,136000000.0
2007-10-29 01:26:00,0.7016,0.7017,0.7016,0.70165,262400000.0
2007-10-29 01:27:00,0.70165,0.70165,0.7015,0.70155,366300000.0
2007-10-29 01:28:00,0.70155,0.70155,0.7015,0.7015,367999996.0
2007-10-29 01:29:00,0.7015,0.70155,0.7015,0.70155,226800000.0
2007-10-29 01:30:00,0.70155,0.70155,0.70135,0.7014,517500002.0
2007-10-29 01:31:00,0.7014,0.7015,0.7013,0.7015,230300002.0
2007-10-29 01:32:00,0.7015,0.7015,0.7015,0.7015,33600000.0
2007-10-29 01:33:00,0.7015,0.7015,0.70145,0.70145,103200000.0
2007-10-29 01:34:00,0.7014,0.70145,0.70135,0.70145,151200000.0
2007-10-29 01:35:00,0.70145,0.7015,0.70135,0.70135,552800000.0
2007-10-29 01:36:00,0.70135,0.70145,0.70135,0.70145,496000000.0
2007-10-29 01:37:00,0.70145,0.70145,0.7014,0.70145,623200000.0
2007-10-29 01:38:00,0.70145,0.7015,0.70145,0.7015,556000000.0
2007-10-29 01:39:00,0.70145,0.70145,0.70135,0.70135,524800000.0
2007-10-29 01:40:00,0.70135,0.7014,0.70135,0.7014,791900000.0
2007-10-29 01:41:00,0.70135,0.70145,0.70135,0.7014,841400017.0
2007-10-29 01:42:00,0.7014,0.7015,0.7014,0.70145,624399997.0
2007-10-29 01:43:00,0.70145,0.70145,0.7014,0.7014,282399998.0
2007-10-29 01:44:00,0.70145,0.70145,0.70135,0.70135,250700000.0
2007-10-29 01:45:00,0.70135,0.7014,0.70135,0.7014,444800000.0
2007-10-29 01:46:00,0.7014,0.7014,0.7014,0.7014,223200000.0
2007-10-29 01:47:00,0.7014,0.70145,0.7014,0.7014,184000000.0
2007-10-29 01:48:00,0.7014,0.70145,0.70135,0.70135,173900000.0
2007-10-29 01:49:00,0.7014,0.70145,0.7013,0.70135,219500002.0
2007-10-29 01:50:00,0.70135,0.7014,0.70135,0.7014,309100000.0
2007-10-29 01:51:00,0.70145,0.70145,0.70145,0.70145,234200000.0
2007-10-29 01:52:00,0.70145,0.70145,0.70145,0.70145,251400000.0
2007-10-29 01:53:00,0.70145,0.70145,0.70135,0.70145,538800000.0
2007-10-29 01:54:00,0.70145,0.7015,0.70145,0.7015,268600000.0
2007-10-29 01:55:00,0.7015,0.7015,0.70145,0.7015,285400000.0
2007-10-29 01:56:00,0.7015,0.70155,0.70135,0.70145,360600000.0
2007-10-29 01:57:00,0.70145,0.70145,0.70145,0.70145,14400000.0
2007-10-29 01:58:00,0.7014,0.70145,0.7014,0.70145,52800000.0
2007-10-29 01:59:00,0.70145,0.70145,0.70145,0.70145,27200000.0
2007-10-29 02:00:00,0.70145,0.7015,0.7014,0.7014,225899999.0
2007-10-29 02:01:00,0.7015,0.7015,0.7014,0.7015,339600003.0
2007-10-29 02:02:00,0.7015,0.7015,0.70145,0.7015,601800007.0
2007-10-29 02:03:00,0.7015,0.7015,0.70145,0.7015,332800000.0
2007-10-29 02:04:00,0.7015,0.7015,0.7015,0.7015,32000000.0
2007-10-29 02:05:00,0.70145,0.7015,0.70145,0.7015,391200000.0
2007-10-29 02:06:00,0.7015,0.7015,0.70145,0.70145,269600000.0
2007-10-29 02:07:00,0.70145,0.70145,0.70135,0.7014,283400000.0
2007-10-29 02:08:00,0.7014,0.7015,0.7014,0.70145,290899998.0
2007-10-29 02:09:00,0.70145,0.70145,0.70135,0.70145,352199992.0
2007-10-29 02:10:00,0.70145,0.70145,0.7013,0.7014,415500000.0
2007-10-29 02:11:00,0.7014,0.70145,0.70135,0.7014,440400000.0
2007-10-29 02:12:00,0.7014,0.7015,0.70135,0.70135,327900000.0
2007-10-29 02:13:00,0.7014,0.7015,0.7014,0.70145,270200000.0
2007-10-29 02:14:00,0.70145,0.7015,0.70145,0.70145,249200000.0
2007-10-29 02:15:00,0.70145,0.7015,0.70145,0.70145,512200000.0
2007-10-29 02:16:00,0.70145,0.70155,0.70145,0.70155,426800000.0
2007-10-29 02:17:00,0.70155,0.70155,0.70145,0.7015,509899993.0
2007-10-29 02:18:00,0.7015,0.7015,0.7014,0.7014,306300000.0
2007-10-29 02:19:00,0.7014,0.7015,0.7014,0.70145,528500001.0
2007-10-29 02:20:00,0.70145,0.70145,0.70145,0.70145,244600000.0
2007-10-29 02:21:00,0.70145,0.70145,0.7014,0.70145,479000000.0
2007-10-29 02:22:00,0.70145,0.7015,0.70145,0.7015,41600000.0
2007-10-29 02:23:00,0.7015,0.7015,0.7015,0.7015,74400000.0
2007-10-29 02:24:00,0.7015,0.7015,0.70145,0.70145,53100000.0
2007-10-29 02:25:00,0.70145,0.70145,0.7014,0.70145,185500000.0
2007-10-29 02:26:00,0.70145,0.7015,0.70145,0.70145,205000000.0
2007-10-29 02:27:00,0.7015,0.70155,0.70145,0.7015,515299998.0
2007-10-29 02:28:00,0.70145,0.70155,0.70145,0.7015,231199996.0
2007-10-29 02:29:00,0.7015,0.70155,0.70145,0.7015,120900000.0
2007-10-29 02:30:00,0.7015,0.70155,0.7015,0.70155,104400000.0
2007-10-29 02:31:00,0.70155,0.70155,0.7015,0.7015,52800000.0
2007-10-29 02:32:00,0.7015,0.70155,0.7015,0.7015,175200000.0
2007-10-29 02:33:00,0.7015,0.70155,0.7015,0.70155,40600000.0
2007-10-29 02:34:00,0.7015,0.7016,0.7015,0.7016,397899993.0
2007-10-29 02:35:00,0.7016,0.70165,0.70155,0.7016,511100000.0
2007-10-29 02:36:00,0.70155,0.7017,0.70155,0.7017,441299997.0
2007-10-29 02:37:00,0.7017,0.7017,0.70165,0.7017,183700000.0
2007-10-29 02:38:00,0.7017,0.70175,0.7017,0.7017,417600000.0
2007-10-29 02:39:00,0.7017,0.7017,0.70165,0.7017,271400000.0
2007-10-29 02:40:00,0.70165,0.7017,0.70165,0.70165,286400000.0
2007-10-29 02:41:00,0.70165,0.7018,0.70165,0.7018,228400000.0
2007-10-29 02:42:00,0.70175,0.70185,0.7017,0.7018,765400001.0
2007-10-29 02:43:00,0.7018,0.7019,0.70175,0.70185,397600000.0
2007-10-29 02:44:00,0.70185,0.70185,0.7017,0.70185,290300000.0
2007-10-29 02:45:00,0.70185,0.70185,0.7017,0.7018,263200000.0
2007-10-29 02:46:00,0.7018,0.7018,0.7018,0.7018,200000000.0
2007-10-29 02:47:00,0.7018,0.7018,0.70165,0.70175,141199999.0
2007-10-29 02:48:00,0.70175,0.7018,0.70165,0.7018,149399998.0
2007-10-29 02:49:00,0.7018,0.7018,0.70165,0.70165,242899995.0
2007-10-29 02:50:00,0.70175,0.70175,0.70165,0.70165,340499999.0
2007-10-29 02:51:00,0.7017,0.70175,0.70165,0.70165,307000000.0
2007-10-29 02:52:00,0.70165,0.7017,0.7016,0.70165,443199997.0
2007-10-29 02:53:00,0.70165,0.70165,0.70155,0.70165,129600000.0
2007-10-29 02:54:00,0.70165,0.70165,0.70135,0.7015,770500001.0
2007-10-29 02:55:00,0.7015,0.7015,0.7014,0.7015,316800000.0
2007-10-29 02:56:00,0.70145,0.7015,0.70135,0.7014,461100000.0
2007-10-29 02:57:00,0.7014,0.70145,0.7014,0.70145,392000000.0
2007-10-29 02:58:00,0.70145,0.70145,0.70135,0.70145,530100000.0
2007-10-29 02:59:00,0.70145,0.70145,0.7014,0.70145,171100000.0
2007-10-29 03:00:00,0.70145,0.7015,0.70135,0.7014,414800001.0
2007-10-29 03:01:00,0.7014,0.7015,0.70135,0.7015,325499995.0
2007-10-29 03:02:00,0.7015,0.7015,0.7014,0.7015,303300000.0
2007-10-29 03:03:00,0.7015,0.7015,0.70135,0.70135,291700001.0
2007-10-29 03:04:00,0.70135,0.7014,0.70135,0.70135,148400000.0
2007-10-29 03:05:00,0.70135,0.7014,0.70135,0.7014,317400000.0
2007-10-29 03:06:00,0.70135,0.7015,0.70135,0.70145,1022300003.0
2007-10-29 03:07:00,0.70145,0.7015,0.70135,0.7015,199999999.0
2007-10-29 03:08:00,0.7015,0.7015,0.70145,0.7015,229400000.0
2007-10-29 03:09:00,0.70145,0.7015,0.70145,0.7015,219000000.0
2007-10-29 03:10:00,0.7015,0.7015,0.7013,0.7013,347499995.0
2007-10-29 03:11:00,0.7013,0.7014,0.7013,0.70135,134700000.0
2007-10-29 03:12:00,0.70135,0.7014,0.7013,0.7014,221000000.0
2007-10-29 03:13:00,0.7014,0.7015,0.7014,0.7014,172800000.0
2007-10-29 03:14:00,0.7014,0.7014,0.7013,0.7014,220500000.0
2007-10-29 03:15:00,0.70135,0.7014,0.70135,0.7014,279700000.0
2007-10-29 03:16:00,0.7014,0.7014,0.7013,0.70135,73200000.0
2007-10-29 03:17:00,0.70135,0.70135,0.70135,0.70135,75200000.0
2007-10-29 03:18:00,0.70135,0.70135,0.7013,0.70135,174400000.0
2007-10-29 03:19:00,0.70135,0.70135,0.70125,0.7013,96600002.0
2007-10-29 03:20:00,0.7013,0.7013,0.7013,0.7013,108800000.0
2007-10-29 03:21:00,0.7013,0.7013,0.70125,0.7013,74700000.0
2007-10-29 03:22:00,0.7013,0.7013,0.70125,0.7013,107200000.0
2007-10-29 03:23:00,0.7013,0.7013,0.7012,0.7012,84000000.0
2007-10-29 03:24:00,0.7012,0.70125,0.7011,0.70125,203000002.0
2007-10-29 03:25:00,0.7012,0.70125,0.7012,0.70125,84000000.0
2007-10-29 03:26:00,0.70125,0.70125,0.70115,0.70125,160400000.0
2007-10-29 03:27:00,0.70125,0.70125,0.7012,0.70125,88200000.0
2007-10-29 03:28:00,0.70125,0.7013,0.7012,0.7012,164200000.0
2007-10-29 03:29:00,0.7012,0.7013,0.7012,0.70125,212800000.0
2007-10-29 03:30:00,0.70125,0.70125,0.7012,0.7012,63200000.0
2007-10-29 03:31:00,0.7012,0.70125,0.70115,0.7012,735500001.0
2007-10-29 03:32:00,0.7012,0.70125,0.70115,0.70115,850099997.0
2007-10-29 03:33:00,0.70115,0.70125,0.70115,0.7012,347300000.0
2007-10-29 03:34:00,0.7012,0.70125,0.7012,0.7012,159200000.0
2007-10-29 03:35:00,0.7012,0.70125,0.7012,0.7012,84800000.0
2007-10-29 03:36:00,0.7012,0.70125,0.7012,0.70125,403500000.0
2007-10-29 03:37:00,0.70125,0.70125,0.70115,0.7012,644199991.0
2007-10-29 03:38:00,0.7012,0.7012,0.70115,0.70115,285699995.0
2007-10-29 03:39:00,0.70115,0.7012,0.70115,0.70115,430599990.0
2007-10-29 03:40:00,0.70115,0.7012,0.70115,0.7012,369099993.0
2007-10-29 03:41:00,0.7012,0.7012,0.7012,0.7012,158400000.0
2007-10-29 03:42:00,0.7012,0.7012,0.70115,0.7012,189700000.0
2007-10-29 03:43:00,0.7012,0.7012,0.70115,0.70115,250099999.0
2007-10-29 03:44:00,0.70115,0.7012,0.7011,0.7012,288599995.0
2007-10-29 03:45:00,0.7012,0.70125,0.70115,0.7012,276799998.0
2007-10-29 03:46:00,0.7012,0.7012,0.70115,0.7012,272200000.0
2007-10-29 03:47:00,0.7012,0.7012,0.70115,0.7012,209099993.0
2007-10-29 03:48:00,0.7012,0.7012,0.7011,0.7012,481099995.0
2007-10-29 03:49:00,0.7012,0.7012,0.7011,0.70115,312899996.0
2007-10-29 03:50:00,0.7011,0.7012,0.7011,0.70115,240599993.0
2007-10-29 03:51:00,0.70115,0.7012,0.7011,0.70115,628399996.0
2007-10-29 03:52:00,0.70115,0.70125,0.7011,0.70115,311299993.0
2007-10-29 03:53:00,0.7011,0.70125,0.7011,0.7012,133499998.0
2007-10-29 03:54:00,0.7012,0.70125,0.70115,0.7012,244499991.0
2007-10-29 03:55:00,0.7012,0.70125,0.70115,0.7012,219199992.0
2007-10-29 03:56:00,0.7012,0.70125,0.7012,0.7012,54400000.0
2007-10-29 03:57:00,0.7012,0.70125,0.7011,0.7012,302999995.0
2007-10-29 03:58:00,0.7012,0.70125,0.7011,0.7012,330399992.0
2007-10-29 03:59:00,0.7012,0.7012,0.7012,0.7012,92800000.0
2007-10-29 04:00:00,0.7012,0.7012,0.70115,0.70115,189800000.0
2007-10-29 04:01:00,0.7012,0.7012,0.7011,0.7011,80700000.0
2007-10-29 04:02:00,0.7011,0.7012,0.7011,0.7012,112999998.0
2007-10-29 04:03:00,0.7012,0.7012,0.70115,0.70115,221600000.0
2007-10-29 04:04:00,0.70115,0.70115,0.7011,0.70115,213200000.0
2007-10-29 04:05:00,0.70115,0.7012,0.70115,0.70115,189600000.0
2007-10-29 04:06:00,0.70105,0.7012,0.70105,0.7012,259900000.0
2007-10-29 04:07:00,0.7012,0.7012,0.70115,0.70115,203300000.0
2007-10-29 04:08:00,0.70115,0.7012,0.7011,0.7012,91000000.0
2007-10-29 04:09:00,0.7012,0.7012,0.7011,0.7011,25800000.0
2007-10-29 04:10:00,0.7011,0.7012,0.70105,0.70115,314999992.0
2007-10-29 04:11:00,0.70115,0.7012,0.7011,0.7012,264500000.0
2007-10-29 04:12:00,0.7012,0.70125,0.70115,0.70125,297700001.0
2007-10-29 04:13:00,0.70125,0.70125,0.7012,0.70125,169300000.0
2007-10-29 04:14:00,0.70125,0.7013,0.70125,0.7013,102200000.0
2007-10-29 04:15:00,0.7013,0.7013,0.70125,0.70125,206800000.0
2007-10-29 04:16:00,0.7013,0.7013,0.7012,0.7012,591200000.0
2007-10-29 04:17:00,0.7012,0.70125,0.7012,0.70125,94400000.0
2007-10-29 04:18:00,0.70125,0.70125,0.70115,0.70115,419899995.0
2007-10-29 04:19:00,0.7012,0.7012,0.70115,0.70115,689000000.0
2007-10-29 04:20:00,0.70115,0.7012,0.70115,0.7012,497299999.0
2007-10-29 04:21:00,0.7012,0.7014,0.70115,0.7014,531600003.0
2007-10-29 04:22:00,0.7014,0.7014,0.7013,0.7013,345600000.0
2007-10-29 04:23:00,0.7013,0.7013,0.70125,0.70125,316599999.0
2007-10-29 04:24:00,0.70125,0.7013,0.7012,0.7012,276199997.0
2007-10-29 04:25:00,0.7012,0.7012,0.7012,0.7012,493600000.0
2007-10-29 04:26:00,0.7012,0.70125,0.7012,0.7012,268700000.0
2007-10-29 04:27:00,0.70125,0.70125,0.70115,0.7012,533000000.0
2007-10-29 04:28:00,0.70115,0.70125,0.70115,0.7012,815099999.0
2007-10-29 04:29:00,0.70115,0.7013,0.70115,0.7012,395700005.0
2007-10-29 04:30:00,0.70115,0.70125,0.70115,0.7012,580800007.0
2007-10-29 04:31:00,0.7012,0.70125,0.7012,0.7012,383900000.0
2007-10-29 04:32:00,0.70125,0.70125,0.70115,0.7012,1272900007.0
2007-10-29 04:33:00,0.7012,0.7012,0.70115,0.7012,452999994.0
2007-10-29 04:34:00,0.7012,0.7012,0.70115,0.7012,401600000.0
2007-10-29 04:35:00,0.7012,0.7012,0.70115,0.7012,314000000.0
2007-10-29 04:36:00,0.7012,0.7012,0.7011,0.7012,178500000.0
2007-10-29 04:37:00,0.7012,0.7012,0.7011,0.7012,246400000.0
2007-10-29 04:38:00,0.7012,0.7012,0.7012,0.7012,223500000.0
2007-10-29 04:39:00,0.7012,0.7012,0.701,0.70115,216200000.0
2007-10-29 04:40:00,0.7011,0.70115,0.701,0.7011,288000000.0
2007-10-29 04:41:00,0.70105,0.7011,0.70105,0.7011,94599998.0
2007-10-29 04:42:00,0.7011,0.7011,0.7011,0.7011,249600000.0
2007-10-29 04:43:00,0.7011,0.7011,0.70105,0.7011,168700000.0
2007-10-29 04:44:00,0.7011,0.7011,0.70105,0.7011,353100000.0
2007-10-29 04:45:00,0.70105,0.70115,0.70105,0.7011,367900000.0
2007-10-29 04:46:00,0.7011,0.7011,0.70105,0.70105,333600000.0
2007-10-29 04:47:00,0.70105,0.7011,0.701,0.7011,397400000.0
2007-10-29 04:48:00,0.7011,0.7011,0.701,0.701,349800000.0
2007-10-29 04:49:00,0.701,0.7011,0.701,0.7011,313600000.0
2007-10-29 04:50:00,0.7011,0.7011,0.70105,0.70105,315699998.0
2007-10-29 04:51:00,0.701,0.70115,0.701,0.70105,375100000.0
2007-10-29 04:52:00,0.70105,0.70115,0.70105,0.70115,557100000.0
2007-10-29 04:53:00,0.70115,0.70115,0.7011,0.7011,376900000.0
2007-10-29 04:54:00,0.7011,0.70115,0.70105,0.7011,332400000.0
2007-10-29 04:55:00,0.70115,0.70115,0.7011,0.70115,358100000.0
2007-10-29 04:56:00,0.70115,0.7012,0.7011,0.70115,430800000.0
2007-10-29 04:57:00,0.70115,0.70115,0.7011,0.70115,387200000.0
2007-10-29 04:58:00,0.70115,0.7012,0.7011,0.7011,368700000.0
2007-10-29 04:59:00,0.7011,0.7012,0.7011,0.7012,99900000.0
2007-10-29 05:00:00,0.7012,0.7012,0.7011,0.70115,236300000.0
2007-10-29 05:01:00,0.70115,0.70115,0.7011,0.70115,66900000.0
2007-10-29 05:02:00,0.70115,0.7012,0.70115,0.70115,180400000.0
2007-10-29 05:03:00,0.70115,0.70115,0.70115,0.70115,180800000.0
2007-10-29 05:04:00,0.70105,0.70115,0.70105,0.70115,203799994.0
2007-10-29 05:05:00,0.70115,0.7012,0.7011,0.7012,69600000.0
2007-10-29 05:06:00,0.70115,0.7012,0.70115,0.7012,164400000.0
2007-10-29 05:07:00,0.7012,0.7012,0.70115,0.70115,93800000.0
2007-10-29 05:08:00,0.70115,0.7012,0.70115,0.7012,136000000.0
2007-10-29 05:09:00,0.7012,0.70135,0.7012,0.70135,156000000.0
2007-10-29 05:10:00,0.70135,0.70135,0.7013,0.70135,98100000.0
2007-10-29 05:11:00,0.70135,0.70135,0.70125,0.70135,84900000.0
2007-10-29 05:12:00,0.70135,0.70135,0.70125,0.7013,181800000.0
2007-10-29 05:13:00,0.7013,0.7013,0.70115,0.70125,323699994.0
2007-10-29 05:14:00,0.70125,0.70125,0.70125,0.70125,85600000.0
2007-10-29 05:15:00,0.70125,0.70125,0.7012,0.7012,143300000.0
2007-10-29 05:16:00,0.70125,0.70125,0.70125,0.70125,94600000.0
2007-10-29 05:17:00,0.70125,0.70135,0.70125,0.70135,103200000.0
2007-10-29 05:18:00,0.70135,0.7014,0.70135,0.7014,164000000.0
2007-10-29 05:19:00,0.7014,0.7014,0.70135,0.7014,210100000.0
2007-10-29 05:20:00,0.7014,0.7014,0.7013,0.70135,215100000.0
2007-10-29 05:21:00,0.70135,0.70135,0.7013,0.7013,63200000.0
2007-10-29 05:22:00,0.7013,0.7013,0.7012,0.70125,249300000.0
2007-10-29 05:23:00,0.7013,0.7013,0.70125,0.70125,126400000.0
2007-10-29 05:24:00,0.70125,0.7013,0.70125,0.70125,100800000.0
2007-10-29 05:25:00,0.70125,0.7013,0.7012,0.70125,402200000.0
2007-10-29 05:26:00,0.70125,0.70125,0.70125,0.70125,187800000.0
2007-10-29 05:27:00,0.70125,0.70125,0.70125,0.70125,251200000.0
2007-10-29 05:28:00,0.70125,0.70125,0.70115,0.70125,343800000.0
2007-10-29 05:29:00,0.70125,0.70125,0.7012,0.70125,335400000.0
2007-10-29 05:30:00,0.70125,0.7013,0.7012,0.7013,331200000.0
2007-10-29 05:31:00,0.7013,0.7013,0.70125,0.70125,298400000.0
2007-10-29 05:32:00,0.70125,0.70125,0.70125,0.70125,183200000.0
2007-10-29 05:33:00,0.7012,0.70125,0.7012,0.7012,280599998.0
2007-10-29 05:34:00,0.70125,0.70125,0.7012,0.70125,269799997.0
2007-10-29 05:35:00,0.70125,0.70125,0.7012,0.70125,82700000.0
2007-10-29 05:36:00,0.70125,0.70125,0.701,0.701,361900000.0
2007-10-29 05:37:00,0.701,0.70105,0.701,0.701,724000000.0
2007-10-29 05:38:00,0.701,0.701,0.70095,0.701,594399998.0
2007-10-29 05:39:00,0.701,0.70105,0.70095,0.70105,347399998.0
2007-10-29 05:40:00,0.70105,0.70105,0.70095,0.701,220699999.0
2007-10-29 05:41:00,0.701,0.70105,0.701,0.70105,192800000.0
2007-10-29 05:42:00,0.70105,0.70105,0.701,0.701,288400000.0
2007-10-29 05:43:00,0.701,0.70105,0.701,0.70105,92000000.0
2007-10-29 05:44:00,0.70105,0.70105,0.701,0.70105,56500000.0
2007-10-29 05:45:00,0.70105,0.70105,0.701,0.70105,178600000.0
2007-10-29 05:46:00,0.70105,0.70115,0.701,0.7011,457200007.0
2007-10-29 05:47:00,0.70115,0.7012,0.7011,0.7012,161500000.0
2007-10-29 05:48:00,0.7012,0.7012,0.7011,0.70115,158700000.0
2007-10-29 05:49:00,0.7011,0.7012,0.7011,0.7012,120100000.0
2007-10-29 05:50:00,0.7012,0.7012,0.70115,0.70115,197399995.0
2007-10-29 05:51:00,0.7012,0.70125,0.70115,0.70115,462499998.0
2007-10-29 05:52:00,0.70115,0.7013,0.70115,0.70125,670000005.0
2007-10-29 05:53:00,0.70125,0.70135,0.70125,0.70125,399899994.0
2007-10-29 05:54:00,0.70125,0.70135,0.70125,0.7013,287400004.0
2007-10-29 05:55:00,0.7013,0.70135,0.70125,0.7013,443900000.0
2007-10-29 05:56:00,0.7013,0.70135,0.7012,0.70135,457600000.0
2007-10-29 05:57:00,0.70125,0.70135,0.70125,0.70135,229300000.0
2007-10-29 05:58:00,0.70135,0.70135,0.7013,0.70135,225900000.0
2007-10-29 05:59:00,0.70135,0.70135,0.70125,0.7013,117500000.0
2007-10-29 06:00:00,0.70125,0.7013,0.70125,0.70125,84400000.0
2007-10-29 06:01:00,0.7012,0.7012,0.70107,0.70107,525500000.0
2007-10-29 06:02:00,0.70124,0.70124,0.70105,0.70117,500400000.0
2007-10-29 06:03:00,0.70113,0.70122,0.70112,0.70114,363300000.0
2007-10-29 06:04:00,0.7013,0.7013,0.7012,0.7012,423200000.0
2007-10-29 06:05:00,0.7012,0.70125,0.70115,0.70115,323200000.0
2007-10-29 06:06:00,0.7011,0.7012,0.7011,0.7012,534099988.0
2007-10-29 06:07:00,0.7012,0.7012,0.7012,0.7012,324000000.0
2007-10-29 06:08:00,0.7012,0.7012,0.7011,0.7011,60000000.0
2007-10-29 06:09:00,0.70115,0.7012,0.70115,0.7012,297600000.0
2007-10-29 06:10:00,0.7012,0.70125,0.70115,0.7012,401000000.0
2007-10-29 06:11:00,0.7012,0.7012,0.7012,0.7012,324000000.0
2007-10-29 06:12:00,0.7012,0.7012,0.7011,0.70115,436899999.0
2007-10-29 06:13:00,0.7012,0.7012,0.70115,0.70115,235100000.0
2007-10-29 06:14:00,0.70115,0.7012,0.70115,0.7012,422200004.0
2007-10-29 06:15:00,0.7012,0.7012,0.70115,0.7012,327500004.0
2007-10-29 06:16:00,0.7012,0.7013,0.7011,0.70125,382100001.0
2007-10-29 06:17:00,0.70125,0.7013,0.7012,0.7013,479799998.0
2007-10-29 06:18:00,0.7013,0.7013,0.70125,0.70125,94200000.0
2007-10-29 06:19:00,0.70115,0.70125,0.70115,0.7012,207000000.0
2007-10-29 06:20:00,0.70125,0.7013,0.7012,0.7013,531100001.0
2007-10-29 06:21:00,0.7013,0.7013,0.7013,0.7013,628800000.0
2007-10-29 06:22:00,0.7013,0.7014,0.7013,0.70135,288000000.0
2007-10-29 06:23:00,0.70135,0.70135,0.70125,0.7013,122200000.0
2007-10-29 06:24:00,0.7013,0.7013,0.7013,0.7013,303200000.0
2007-10-29 06:25:00,0.7013,0.70135,0.70125,0.7013,341899996.0
2007-10-29 06:26:00,0.70135,0.70135,0.70125,0.7013,570800000.0
2007-10-29 06:27:00,0.7013,0.70135,0.7013,0.70135,309600000.0
2007-10-29 06:28:00,0.70135,0.70135,0.7013,0.70135,277100000.0
2007-10-29 06:29:00,0.70135,0.7014,0.70135,0.70135,280000000.0
2007-10-29 06:30:00,0.70135,0.7014,0.7013,0.70135,233799997.0
2007-10-29 06:31:00,0.70135,0.70135,0.7013,0.7013,283200000.0
2007-10-29 06:32:00,0.7013,0.7013,0.7012,0.7013,808899993.0
2007-10-29 06:33:00,0.7013,0.70135,0.70125,0.7013,463699995.0
2007-10-29 06:34:00,0.7013,0.7014,0.70125,0.70125,570399995.0
2007-10-29 06:35:00,0.70125,0.7013,0.70125,0.7013,633699980.0
2007-10-29 06:36:00,0.7013,0.7013,0.7013,0.7013,294400000.0
2007-10-29 06:37:00,0.7013,0.70135,0.7012,0.7012,609200000.0
2007-10-29 06:38:00,0.70125,0.7014,0.7012,0.7014,146200000.0
2007-10-29 06:39:00,0.7014,0.7014,0.70135,0.7014,194500000.0
2007-10-29 06:40:00,0.70135,0.7014,0.7013,0.7013,155800000.0
2007-10-29 06:41:00,0.70135,0.70135,0.7013,0.70135,181600000.0
2007-10-29 06:42:00,0.70135,0.70135,0.70125,0.70125,483199999.0
2007-10-29 06:43:00,0.70125,0.70135,0.70125,0.70125,307500002.0
2007-10-29 06:44:00,0.7013,0.7013,0.70125,0.7013,367899999.0
2007-10-29 06:45:00,0.7013,0.70135,0.70125,0.7013,323800001.0
2007-10-29 06:46:00,0.70125,0.70135,0.70125,0.7013,814099999.0
2007-10-29 06:47:00,0.7013,0.7014,0.7013,0.70135,284100000.0
2007-10-29 06:48:00,0.70135,0.7014,0.70125,0.7013,476700007.0
2007-10-29 06:49:00,0.70125,0.7013,0.7012,0.7012,657100029.0
2007-10-29 06:50:00,0.7012,0.7013,0.7012,0.7012,462300006.0
2007-10-29 06:51:00,0.7012,0.7013,0.7012,0.70125,235400002.0
2007-10-29 06:52:00,0.7012,0.7013,0.7012,0.70125,246500002.0
2007-10-29 06:53:00,0.70125,0.7013,0.70125,0.7013,230700000.0
2007-10-29 06:54:00,0.7013,0.7013,0.70125,0.70125,323000000.0
2007-10-29 06:55:00,0.70125,0.7013,0.70125,0.70125,112800000.0
2007-10-29 06:56:00,0.70125,0.7013,0.70125,0.70125,146400000.0
2007-10-29 06:57:00,0.70125,0.70135,0.70125,0.70125,296300006.0
2007-10-29 06:58:00,0.70125,0.7014,0.70125,0.7014,399500002.0
2007-10-29 06:59:00,0.7014,0.70155,0.70135,0.7015,516799996.0
2007-10-29 07:00:00,0.7015,0.7015,0.70125,0.7013,833300008.0
2007-10-29 07:01:00,0.7013,0.70145,0.7013,0.7013,212900000.0
2007-10-29 07:02:00,0.70135,0.7014,0.70125,0.7014,516799996.0
2007-10-29 07:03:00,0.7014,0.7015,0.7014,0.70145,204000000.0
2007-10-29 07:04:00,0.70145,0.7015,0.70145,0.7015,281400000.0
2007-10-29 07:05:00,0.7015,0.7015,0.70145,0.7015,205600000.0
2007-10-29 07:06:00,0.7015,0.7015,0.70145,0.7015,330400000.0
2007-10-29 07:07:00,0.7015,0.70155,0.70145,0.70155,984200007.0
2007-10-29 07:08:00,0.70155,0.7016,0.70145,0.70155,380000000.0
2007-10-29 07:09:00,0.70155,0.7016,0.7015,0.70155,405200000.0
2007-10-29 07:10:00,0.70155,0.70155,0.70145,0.7015,275100000.0
2007-10-29 07:11:00,0.70155,0.7016,0.7014,0.7015,337400000.0
2007-10-29 07:12:00,0.7015,0.70165,0.70145,0.7016,401600000.0
2007-10-29 07:13:00,0.7016,0.70165,0.70155,0.70155,342400000.0
2007-10-29 07:14:00,0.70155,0.70155,0.7014,0.7015,213600000.0
2007-10-29 07:15:00,0.7015,0.70155,0.70145,0.7015,584900000.0
2007-10-29 07:16:00,0.7015,0.7016,0.7015,0.7015,315200000.0
2007-10-29 07:17:00,0.7015,0.70155,0.7015,0.7015,307200000.0
2007-10-29 07:18:00,0.7015,0.7016,0.7015,0.7016,433900000.0
2007-10-29 07:19:00,0.7015,0.7016,0.7015,0.7016,416600000.0
2007-10-29 07:20:00,0.70155,0.7016,0.70155,0.70155,249100000.0
2007-10-29 07:21:00,0.70155,0.7016,0.70155,0.7016,319400000.0
2007-10-29 07:22:00,0.7016,0.7016,0.70155,0.7016,82400000.0
2007-10-29 07:23:00,0.7016,0.7016,0.70145,0.7015,184800000.0
2007-10-29 07:24:00,0.7015,0.7016,0.7015,0.7015,297600000.0
2007-10-29 07:25:00,0.7015,0.7015,0.70145,0.7015,205600000.0
2007-10-29 07:26:00,0.7015,0.70155,0.70145,0.70155,235200000.0
2007-10-29 07:27:00,0.70155,0.70155,0.70145,0.70155,104200000.0
2007-10-29 07:28:00,0.7015,0.7016,0.70145,0.7015,380700000.0
2007-10-29 07:29:00,0.7015,0.7016,0.70145,0.70145,397600000.0
2007-10-29 07:30:00,0.70145,0.7015,0.7014,0.7014,524800000.0
2007-10-29 07:31:00,0.7014,0.7016,0.7014,0.70155,617999996.0
2007-10-29 07:32:00,0.70155,0.7016,0.7014,0.70145,304500000.0
2007-10-29 07:33:00,0.70155,0.7016,0.70155,0.7016,95800000.0
2007-10-29 07:34:00,0.7015,0.7016,0.7015,0.7016,263200000.0
2007-10-29 07:35:00,0.7016,0.7016,0.70155,0.7016,319400000.0
2007-10-29 07:36:00,0.7016,0.7016,0.70155,0.7016,183100000.0
2007-10-29 07:37:00,0.7016,0.7016,0.70155,0.70155,113600000.0
2007-10-29 07:38:00,0.70155,0.7016,0.70145,0.7016,349199997.0
2007-10-29 07:39:00,0.70155,0.7016,0.7015,0.70155,663000001.0
2007-10-29 07:40:00,0.70155,0.7016,0.70155,0.70155,204800000.0
2007-10-29 07:41:00,0.70155,0.7016,0.7015,0.70155,254499999.0
2007-10-29 07:42:00,0.70155,0.70155,0.7015,0.70155,126800000.0
2007-10-29 07:43:00,0.70155,0.7016,0.7015,0.7016,254999999.0
2007-10-29 07:44:00,0.7016,0.7016,0.7015,0.70155,262300000.0
2007-10-29 07:45:00,0.7016,0.7016,0.7016,0.7016,273600000.0
2007-10-29 07:46:00,0.7016,0.7016,0.70145,0.7015,634599988.0
2007-10-29 07:47:00,0.70155,0.70155,0.7014,0.70145,651699991.0
2007-10-29 07:48:00,0.70145,0.70145,0.70135,0.7014,441600000.0
2007-10-29 07:49:00,0.7014,0.70145,0.70135,0.7014,515000000.0
2007-10-29 07:50:00,0.7014,0.7014,0.7013,0.70135,437000002.0
2007-10-29 07:51:00,0.70135,0.7014,0.70125,0.7014,673699996.0
2007-10-29 07:52:00,0.7014,0.70145,0.70135,0.70145,545299996.0
2007-10-29 07:53:00,0.70145,0.70155,0.70145,0.7015,707800000.0
2007-10-29 07:54:00,0.7015,0.7016,0.70145,0.7015,478299998.0
2007-10-29 07:55:00,0.7015,0.7016,0.7015,0.70155,602700002.0
2007-10-29 07:56:00,0.7016,0.7016,0.7015,0.7015,297800005.0
2007-10-29 07:57:00,0.7015,0.70155,0.7015,0.70155,94200001.0
2007-10-29 07:58:00,0.70155,0.70155,0.70155,0.70155,204800000.0
2007-10-29 07:59:00,0.70155,0.70155,0.7014,0.70145,810600000.0
2007-10-29 08:00:00,0.7015,0.70155,0.7015,0.7015,588000000.0
2007-10-29 08:01:00,0.7015,0.7015,0.70145,0.7015,252000000.0
2007-10-29 08:02:00,0.7015,0.7015,0.70145,0.70145,521900000.0
2007-10-29 08:03:00,0.70145,0.70155,0.70145,0.7015,378000004.0
2007-10-29 08:04:00,0.7015,0.7015,0.7014,0.70145,129800000.0
2007-10-29 08:05:00,0.70145,0.7015,0.70135,0.7014,309400008.0
2007-10-29 08:06:00,0.70135,0.7014,0.70135,0.70135,997699997.0
2007-10-29 08:07:00,0.70135,0.7014,0.7013,0.7014,333999998.0
2007-10-29 08:08:00,0.7014,0.7015,0.70135,0.7014,351000000.0
2007-10-29 08:09:00,0.7014,0.7015,0.7013,0.70145,421899997.0
2007-10-29 08:10:00,0.70145,0.70145,0.70135,0.7014,707400000.0
2007-10-29 08:11:00,0.7014,0.70145,0.7014,0.70145,61900000.0
2007-10-29 08:12:00,0.70145,0.7015,0.7014,0.7015,62600000.0
2007-10-29 08:13:00,0.7015,0.7015,0.7014,0.7014,105700000.0
2007-10-29 08:14:00,0.70145,0.70145,0.70135,0.7014,274400001.0
2007-10-29 08:15:00,0.7014,0.70145,0.7013,0.7014,253000000.0
2007-10-29 08:16:00,0.7014,0.70145,0.7013,0.70145,385900000.0
2007-10-29 08:17:00,0.70145,0.7015,0.7014,0.70145,208600000.0
2007-10-29 08:18:00,0.70145,0.70155,0.70145,0.70155,348199999.0
2007-10-29 08:19:00,0.70155,0.70155,0.70155,0.70155,49600000.0
2007-10-29 08:20:00,0.70155,0.70155,0.7014,0.70155,184500000.0
2007-10-29 08:21:00,0.70155,0.70155,0.7015,0.7015,416800000.0
2007-10-29 08:22:00,0.70155,0.7016,0.7015,0.70155,377000000.0
2007-10-29 08:23:00,0.70155,0.70155,0.70145,0.70155,571299985.0
2007-10-29 08:24:00,0.70155,0.70155,0.70145,0.70155,99100000.0
2007-10-29 08:25:00,0.7015,0.70155,0.70145,0.70145,242199993.0
2007-10-29 08:26:00,0.7015,0.70155,0.7014,0.7014,698700010.0
2007-10-29 08:27:00,0.7014,0.70145,0.7014,0.7014,193300000.0
2007-10-29 08:28:00,0.70145,0.7016,0.70145,0.70145,251000000.0
2007-10-29 08:29:00,0.7015,0.70155,0.70145,0.70155,366800000.0
2007-10-29 08:30:00,0.70155,0.7016,0.7015,0.70155,107800000.0
2007-10-29 08:31:00,0.7015,0.70155,0.70145,0.7015,179300000.0
2007-10-29 08:32:00,0.7015,0.70155,0.7015,0.70155,110300000.0
2007-10-29 08:33:00,0.70155,0.70155,0.7014,0.7015,487600000.0
2007-10-29 08:34:00,0.7015,0.7015,0.7012,0.70125,999100001.0
2007-10-29 08:35:00,0.7012,0.70135,0.70115,0.7012,837499993.0
2007-10-29 08:36:00,0.7012,0.7013,0.7012,0.7012,163200000.0
2007-10-29 08:37:00,0.7012,0.7013,0.7012,0.7012,481600000.0
2007-10-29 08:38:00,0.7012,0.7013,0.70115,0.7012,700700001.0
2007-10-29 08:39:00,0.7012,0.7012,0.7011,0.7011,163300000.0
2007-10-29 08:40:00,0.7012,0.7012,0.7012,0.7012,108000000.0
2007-10-29 08:41:00,0.70115,0.70125,0.70115,0.70115,1020900003.0
2007-10-29 08:42:00,0.7012,0.7013,0.70115,0.7012,529200008.0
2007-10-29 08:43:00,0.7012,0.7012,0.70115,0.7012,670200000.0
2007-10-29 08:44:00,0.70115,0.7012,0.70115,0.7012,319099999.0
2007-10-29 08:45:00,0.7012,0.7012,0.70105,0.7012,610500001.0
2007-10-29 08:46:00,0.7012,0.7012,0.701,0.701,1049799995.0
2007-10-29 08:47:00,0.701,0.70105,0.70095,0.70105,1408799987.0
2007-10-29 08:48:00,0.70105,0.70105,0.70095,0.701,605700000.0
2007-10-29 08:49:00,0.701,0.701,0.70095,0.701,539299997.0
2007-10-29 08:50:00,0.70095,0.701,0.70095,0.70095,648400000.0
2007-10-29 08:51:00,0.701,0.701,0.7009,0.7009,980900000.0
2007-10-29 08:52:00,0.7009,0.70095,0.7009,0.7009,894400000.0
2007-10-29 08:53:00,0.7009,0.70095,0.70085,0.70095,804200006.0
2007-10-29 08:54:00,0.7009,0.70095,0.70085,0.70095,794700000.0
2007-10-29 08:55:00,0.70095,0.70095,0.70085,0.7009,696999999.0
2007-10-29 08:56:00,0.7009,0.7009,0.7008,0.7008,816799996.0
2007-10-29 08:57:00,0.7008,0.7009,0.7007,0.70075,1328799993.0
2007-10-29 08:58:00,0.70075,0.7008,0.7007,0.70075,388800000.0
2007-10-29 08:59:00,0.70075,0.7008,0.7007,0.7007,790600004.0
2007-10-29 09:00:00,0.7007,0.7007,0.7006,0.7007,948700003.0
2007-10-29 09:01:00,0.70065,0.70075,0.7006,0.7007,1402100016.0
2007-10-29 09:02:00,0.7007,0.7007,0.70065,0.7007,699399995.0
2007-10-29 09:03:00,0.7007,0.7007,0.70055,0.7006,661999999.0
2007-10-29 09:04:00,0.7006,0.7006,0.7005,0.70055,197700000.0
2007-10-29 09:05:00,0.70055,0.7006,0.70045,0.70045,1101299993.0
2007-10-29 09:06:00,0.7005,0.7006,0.70045,0.70055,964800009.0
2007-10-29 09:07:00,0.70055,0.7006,0.70045,0.70045,608800000.0
2007-10-29 09:08:00,0.70045,0.70045,0.70035,0.70045,945700010.0
2007-10-29 09:09:00,0.70045,0.7005,0.7004,0.70045,815300004.0
2007-10-29 09:10:00,0.7005,0.7005,0.70035,0.7004,1236299995.0
2007-10-29 09:11:00,0.7004,0.70045,0.70035,0.70035,997500001.0
2007-10-29 09:12:00,0.70035,0.70035,0.7003,0.70035,943800002.0
2007-10-29 09:13:00,0.70035,0.70045,0.7003,0.70035,1443299996.0
2007-10-29 09:14:00,0.7003,0.7005,0.70025,0.70045,2030799996.0
2007-10-29 09:15:00,0.70045,0.70045,0.70035,0.7004,1344199994.0
2007-10-29 09:16:00,0.7004,0.70045,0.70035,0.7004,1102799999.0
2007-10-29 09:17:00,0.7004,0.7005,0.70035,0.7005,1601300005.0
2007-10-29 09:18:00,0.7005,0.7005,0.7005,0.7005,1371999997.0
2007-10-29 09:19:00,0.7005,0.70055,0.70045,0.7005,1325599992.0
2007-10-29 09:20:00,0.70055,0.7008,0.70055,0.70075,1917200000.0
2007-10-29 09:21:00,0.70075,0.70075,0.7006,0.70065,1227199989.0
2007-10-29 09:22:00,0.70065,0.7007,0.7006,0.7007,823899993.0
2007-10-29 09:23:00,0.7007,0.7007,0.70065,0.7007,1103099996.0
2007-10-29 09:24:00,0.7007,0.7008,0.7007,0.7008,644799997.0
2007-10-29 09:25:00,0.7008,0.7008,0.70075,0.7008,720799997.0
2007-10-29 09:26:00,0.7008,0.70095,0.7008,0.7009,1136399999.0
2007-10-29 09:27:00,0.70085,0.70095,0.7008,0.70085,2050099990.0
2007-10-29 09:28:00,0.70085,0.7009,0.7008,0.7008,1534900004.0
2007-10-29 09:29:00,0.7008,0.70085,0.70075,0.7008,1603399962.0
2007-10-29 09:30:00,0.70075,0.7008,0.70075,0.7008,2019300017.0
2007-10-29 09:31:00,0.70075,0.7008,0.70075,0.70075,862399994.0
2007-10-29 09:32:00,0.70075,0.7008,0.70065,0.7008,1395499983.0
2007-10-29 09:33:00,0.7008,0.7008,0.7008,0.7008,819200012.0
2007-10-29 09:34:00,0.7008,0.70095,0.70075,0.70085,1834300020.0
2007-10-29 09:35:00,0.7009,0.70095,0.70085,0.7009,2051099988.0
2007-10-29 09:36:00,0.7009,0.7011,0.7009,0.70105,1051799994.0
2007-10-29 09:37:00,0.701,0.7011,0.70095,0.70105,1234699968.0
2007-10-29 09:38:00,0.70105,0.70105,0.70095,0.70095,1921000030.0
2007-10-29 09:39:00,0.7014,0.7014,0.7012,0.7013,2093599998.0
2007-10-29 09:40:00,0.7014,0.7014,0.7012,0.7012,2093599998.0
2007-10-29 09:41:00,0.7011,0.7011,0.7011,0.7011,2093599998.0
2007-10-29 09:42:00,0.70125,0.70125,0.70115,0.70115,2093599998.0
2007-10-29 09:43:00,0.70115,0.7013,0.70115,0.7012,1329799993.0
2007-10-29 09:44:00,0.701,0.701,0.701,0.701,1674299976.0
2007-10-29 09:45:00,0.70105,0.70115,0.70105,0.7011,1674299976.0
2007-10-29 09:46:00,0.7011,0.7012,0.70105,0.70115,1781499987.0
2007-10-29 09:47:00,0.7012,0.70125,0.70115,0.70125,1113800002.0
2007-10-29 09:48:00,0.70125,0.70135,0.7012,0.70135,1124799999.0
2007-10-29 09:49:00,0.70135,0.70145,0.7013,0.70145,1559999985.0
2007-10-29 09:50:00,0.70145,0.7015,0.70135,0.70145,1409500007.0
2007-10-29 09:51:00,0.7014,0.70145,0.70135,0.70135,1975300012.0
2007-10-29 09:52:00,0.7014,0.7014,0.70125,0.70125,791199996.0
2007-10-29 09:54:00,0.7013,0.7013,0.7012,0.70125,1333100008.0
2007-10-29 09:55:00,0.7012,0.70125,0.7011,0.70115,1697699990.0
2007-10-29 09:56:00,0.7009,0.7009,0.7008,0.7009,1439200008.0
2007-10-29 09:57:00,0.7012,0.70145,0.7012,0.7014,1439200008.0
2007-10-29 09:58:00,0.7014,0.70145,0.70135,0.70145,1474300006.0
2007-10-29 09:59:00,0.7014,0.70165,0.7014,0.70155,2116099987.0
2007-10-29 10:00:00,0.701,0.701,0.7008,0.7008,1281700001.0
2007-10-29 10:02:00,0.7009,0.7009,0.7008,0.7009,1281700001.0
2007-10-29 10:03:00,0.70125,0.70125,0.70115,0.7012,1281700001.0
2007-10-29 10:04:00,0.7012,0.7014,0.70115,0.7014,1430600002.0
2007-10-29 10:05:00,0.7014,0.7014,0.7013,0.70135,930400005.0
2007-10-29 10:06:00,0.7013,0.7014,0.7013,0.7014,795900000.0
2007-10-29 10:07:00,0.7014,0.7014,0.70105,0.7012,1858100009.0
2007-10-29 10:08:00,0.7012,0.7015,0.7012,0.7014,1624100004.0
2007-10-29 10:09:00,0.7014,0.7014,0.70135,0.7014,1409600000.0
2007-10-29 10:10:00,0.7014,0.7015,0.70135,0.7015,1775899981.0
2007-10-29 10:11:00,0.70145,0.70165,0.70145,0.70145,1951600003.0
2007-10-29 10:12:00,0.70145,0.7015,0.7014,0.70145,1892000019.0
2007-10-29 10:13:00,0.70145,0.70145,0.70135,0.7014,539599990.0
2007-10-29 10:14:00,0.7014,0.7015,0.7014,0.70145,1063399993.0
2007-10-29 10:15:00,0.7014,0.70155,0.7014,0.70155,901299995.0
2007-10-29 10:16:00,0.70155,0.70155,0.7015,0.7015,1548799996.0
2007-10-29 10:17:00,0.7015,0.7015,0.70135,0.7014,1238399995.0
2007-10-29 10:18:00,0.7014,0.7014,0.70135,0.7014,794400000.0
2007-10-29 10:19:00,0.7014,0.70145,0.7013,0.70135,483400000.0
2007-10-29 10:20:00,0.7014,0.70145,0.7013,0.7014,883600009.0
2007-10-29 10:21:00,0.7014,0.70145,0.70135,0.7014,735999999.0
2007-10-29 10:22:00,0.70135,0.70145,0.70135,0.7014,1759400012.0
2007-10-29 10:23:00,0.70145,0.70145,0.7011,0.70125,2105500006.0
2007-10-29 10:24:00,0.70125,0.7013,0.7012,0.70125,705600001.0
2007-10-29 10:25:00,0.70125,0.7013,0.70125,0.70125,909600004.0
2007-10-29 10:26:00,0.70125,0.7013,0.7012,0.7013,1269299973.0
2007-10-29 10:27:00,0.7013,0.70145,0.70125,0.7013,1237000018.0
2007-10-29 10:28:00,0.7013,0.7014,0.70125,0.7014,1102800002.0
2007-10-29 10:29:00,0.7014,0.70145,0.70135,0.70145,451800000.0
2007-10-29 10:30:00,0.70145,0.70145,0.7014,0.70145,177600000.0
2007-10-29 10:31:00,0.70145,0.70145,0.7014,0.7014,473600000.0
2007-10-29 10:32:00,0.7014,0.7016,0.70135,0.70145,1336599996.0
2007-10-29 10:33:00,0.70145,0.7015,0.7014,0.70145,268800000.0
2007-10-29 10:34:00,0.70145,0.7015,0.70135,0.70145,1132000004.0
2007-10-29 10:35:00,0.7014,0.70145,0.70135,0.7014,562099996.0
2007-10-29 10:36:00,0.7014,0.70145,0.70135,0.70135,642399993.0
2007-10-29 10:37:00,0.70135,0.70145,0.7013,0.7013,738399991.0
2007-10-29 10:38:00,0.7013,0.7014,0.70125,0.7014,1047099998.0
2007-10-29 10:39:00,0.7014,0.70145,0.7013,0.7014,729600001.0
2007-10-29 10:40:00,0.70135,0.7014,0.70125,0.70125,624399996.0
2007-10-29 10:41:00,0.70125,0.7013,0.7012,0.7012,1526699999.0
2007-10-29 10:42:00,0.7012,0.70125,0.7012,0.7012,629600000.0
2007-10-29 10:43:00,0.7012,0.7012,0.70105,0.70115,916800004.0
2007-10-29 10:46:00,0.7011,0.70115,0.70105,0.7011,1733899997.0
2007-10-29 10:47:00,0.7011,0.70115,0.70105,0.7011,1809600002.0
2007-10-29 10:48:00,0.7011,0.7011,0.701,0.701,1732299986.0
2007-10-29 10:49:00,0.701,0.70105,0.70075,0.70075,1144699998.0
2007-10-29 10:50:00,0.70075,0.70085,0.70075,0.7008,1497499996.0
2007-10-29 10:51:00,0.7008,0.7008,0.7007,0.70075,697600000.0
2007-10-29 10:52:00,0.70075,0.70085,0.7007,0.7008,701600000.0
2007-10-29 10:53:00,0.7008,0.7008,0.7007,0.7008,1275999995.0
2007-10-29 10:54:00,0.7008,0.701,0.70075,0.70095,2037699986.0
2007-10-29 10:55:00,0.701,0.70115,0.70085,0.70095,1594400001.0
2007-10-29 10:56:00,0.70095,0.701,0.70085,0.70095,1930800011.0
2007-10-29 10:57:00,0.70095,0.701,0.70095,0.701,575200000.0
2007-10-29 10:58:00,0.701,0.701,0.70095,0.70095,1627699976.0
2007-10-29 10:59:00,0.70095,0.701,0.70095,0.70095,989200002.0
2007-10-29 11:00:00,0.70095,0.70095,0.70085,0.7009,1244000002.0
2007-10-29 11:01:00,0.7009,0.7009,0.70085,0.7009,916799994.0
2007-10-29 11:02:00,0.70085,0.701,0.7008,0.70095,1391999978.0
2007-10-29 11:03:00,0.70095,0.701,0.70085,0.7009,2122100021.0
2007-10-29 11:04:00,0.7009,0.701,0.7009,0.701,1069200007.0
2007-10-29 11:05:00,0.701,0.701,0.70095,0.701,1084799995.0
2007-10-29 11:06:00,0.701,0.701,0.7009,0.70095,878399987.0
2007-10-29 11:07:00,0.70095,0.70095,0.70085,0.7009,1795499984.0
2007-10-29 11:08:00,0.7009,0.701,0.7008,0.70085,1710999991.0
2007-10-29 11:09:00,0.70085,0.7009,0.70075,0.7008,1190399997.0
2007-10-29 11:10:00,0.70075,0.7008,0.7007,0.7007,1604699998.0
2007-10-29 11:11:00,0.7007,0.70075,0.70065,0.70065,697499997.0
2007-10-29 11:12:00,0.70065,0.70075,0.70065,0.70075,983299990.0
2007-10-29 11:13:00,0.70075,0.7008,0.7007,0.70075,1126999989.0
2007-10-29 11:14:00,0.70075,0.7008,0.70065,0.70065,791499996.0
2007-10-29 11:15:00,0.7007,0.70075,0.70065,0.7007,1367699981.0
2007-10-29 11:16:00,0.7007,0.70075,0.70065,0.70065,721600000.0
2007-10-29 11:17:00,0.70065,0.7007,0.7006,0.7006,732699999.0
2007-10-29 11:18:00,0.7006,0.7006,0.70055,0.7006,1334399983.0
2007-10-29 11:19:00,0.7006,0.7006,0.7005,0.7005,1457599983.0
2007-10-29 11:20:00,0.7004,0.7004,0.7004,0.7004,2131199982.0
2007-10-29 11:21:00,0.70055,0.7006,0.7005,0.70055,2131199982.0
2007-10-29 11:22:00,0.7004,0.7004,0.7003,0.7003,1712799999.0
2007-10-29 11:23:00,0.70065,0.7008,0.70065,0.7007,1712799999.0
2007-10-29 11:24:00,0.7007,0.7008,0.7007,0.7008,704800000.0
2007-10-29 11:26:00,0.7008,0.7008,0.7007,0.70075,1454500013.0
2007-10-29 11:27:00,0.7002,0.7002,0.7002,0.7002,1019800003.0
2007-10-29 11:28:00,0.7008,0.7008,0.70065,0.7008,1019800003.0
2007-10-29 11:29:00,0.7008,0.7008,0.7007,0.7007,901900001.0
2007-10-29 11:31:00,0.7004,0.7004,0.7003,0.7003,977200010.0
2007-10-29 11:32:00,0.70065,0.70075,0.7006,0.70075,977200010.0
2007-10-29 11:33:00,0.70075,0.7008,0.7007,0.7008,441600002.0
2007-10-29 11:34:00,0.7008,0.7008,0.7007,0.70075,943099997.0
2007-10-29 11:35:00,0.70075,0.7008,0.70065,0.7007,1087899990.0
2007-10-29 11:36:00,0.7007,0.7007,0.7006,0.7007,1138100000.0
2007-10-29 11:37:00,0.70065,0.7007,0.70065,0.7007,1593500015.0
2007-10-29 11:38:00,0.7007,0.7007,0.7006,0.70065,481599994.0
2007-10-29 11:39:00,0.7006,0.70065,0.7006,0.7006,290399994.0
2007-10-29 11:40:00,0.7006,0.70065,0.7006,0.70065,162400000.0
2007-10-29 11:41:00,0.7006,0.70065,0.70055,0.7006,730600012.0
2007-10-29 11:42:00,0.7006,0.7006,0.7005,0.7006,892200001.0
2007-10-29 11:43:00,0.7006,0.7006,0.7005,0.7006,1358799985.0
2007-10-29 11:44:00,0.7006,0.7006,0.70055,0.7006,1146699995.0
2007-10-29 11:45:00,0.7006,0.7006,0.7006,0.7006,695200000.0
2007-10-29 11:46:00,0.7006,0.70065,0.7006,0.70065,331200000.0
2007-10-29 11:47:00,0.70065,0.7007,0.7006,0.7006,757200000.0
2007-10-29 11:48:00,0.7006,0.70065,0.70055,0.7006,1014399998.0
2007-10-29 11:49:00,0.7006,0.70065,0.70055,0.70055,811499995.0
2007-10-29 11:50:00,0.7006,0.70065,0.7004,0.70045,1650299994.0
2007-10-29 11:51:00,0.7005,0.7005,0.70035,0.70045,903599992.0
2007-10-29 11:52:00,0.70045,0.7005,0.70045,0.7005,1078800005.0
2007-10-29 11:53:00,0.7005,0.7005,0.70045,0.70045,388000000.0
2007-10-29 11:54:00,0.70045,0.7006,0.7004,0.7004,1568100007.0
2007-10-29 11:55:00,0.6997,0.6997,0.6997,0.6997,668799992.0
2007-10-29 11:56:00,0.70045,0.7006,0.7004,0.7006,668799992.0
2007-10-29 11:57:00,0.7006,0.7006,0.70045,0.7005,1908900009.0
2007-10-29 11:58:00,0.7005,0.70055,0.7005,0.7005,828799998.0
2007-10-29 11:59:00,0.7005,0.70055,0.70045,0.70055,1829899978.0
2007-10-29 12:00:00,0.70055,0.7006,0.7005,0.70055,805500009.0
2007-10-29 12:01:00,0.7006,0.7006,0.7005,0.70055,1468900017.0
2007-10-29 12:02:00,0.70055,0.7006,0.7004,0.70045,900100011.0
2007-10-29 12:03:00,0.70045,0.7005,0.7004,0.7005,949600000.0
2007-10-29 12:04:00,0.7005,0.7005,0.7004,0.7004,724399995.0
2007-10-29 12:05:00,0.70045,0.7006,0.70045,0.7005,1349600009.0
2007-10-29 12:06:00,0.7005,0.7005,0.7004,0.7004,1012099988.0
2007-10-29 12:07:00,0.7004,0.7004,0.7003,0.70035,973499996.0
2007-10-29 12:08:00,0.70035,0.7004,0.70025,0.7004,661100002.0
2007-10-29 12:09:00,0.7004,0.70045,0.7004,0.70045,467200000.0
2007-10-29 12:10:00,0.70045,0.70045,0.70035,0.7004,714300001.0
2007-10-29 12:11:00,0.7004,0.70045,0.70035,0.70035,851799991.0
2007-10-29 12:12:00,0.70035,0.70045,0.70035,0.7004,1970700012.0
2007-10-29 12:13:00,0.7004,0.70045,0.7004,0.7004,1271200007.0
2007-10-29 12:14:00,0.7004,0.70045,0.7003,0.7003,1894399996.0
2007-10-29 12:15:00,0.6995,0.6995,0.6993,0.6993,2071599974.0
2007-10-29 12:16:00,0.70025,0.7004,0.70025,0.7004,2071599974.0
2007-10-29 12:17:00,0.70045,0.70045,0.70035,0.70035,2004200038.0
2007-10-29 12:18:00,0.7004,0.7004,0.70035,0.70035,1199700015.0
2007-10-29 12:19:00,0.70035,0.7004,0.7003,0.7004,1476700012.0
2007-10-29 12:20:00,0.7004,0.7004,0.7003,0.7004,930099988.0
2007-10-29 12:21:00,0.7004,0.7004,0.70035,0.7004,1337300005.0
2007-10-29 12:22:00,0.7004,0.7004,0.70035,0.70035,1594899992.0
2007-10-29 12:23:00,0.70035,0.70045,0.7003,0.70035,1897300001.0
2007-10-29 12:24:00,0.6992,0.6992,0.6991,0.6991,1658299987.0
2007-10-29 12:25:00,0.7003,0.70035,0.70025,0.7003,1658299987.0
2007-10-29 12:27:00,0.7003,0.70035,0.7003,0.7003,707999999.0
2007-10-29 12:28:00,0.7003,0.70035,0.7003,0.7003,531899996.0
2007-10-29 12:29:00,0.70035,0.7004,0.7003,0.70035,888200001.0
2007-10-29 12:30:00,0.70035,0.7004,0.70035,0.7004,623400000.0
2007-10-29 12:31:00,0.7004,0.7004,0.70025,0.70035,1106099996.0
2007-10-29 12:32:00,0.7003,0.70035,0.7003,0.7003,734900000.0
2007-10-29 12:33:00,0.7003,0.70035,0.7003,0.7003,1058400005.0
2007-10-29 12:34:00,0.7003,0.70035,0.7003,0.7003,1333600001.0
2007-10-29 12:35:00,0.7003,0.70035,0.7003,0.7003,1365600000.0
2007-10-29 12:36:00,0.7003,0.7003,0.70025,0.7003,1759499993.0
2007-10-29 12:37:00,0.7003,0.7004,0.7003,0.7003,986600003.0
2007-10-29 12:38:00,0.6989,0.6989,0.6989,0.6989,433055003.0
2007-10-29 12:39:00,0.699,0.699,0.699,0.699,433055003.0
2007-10-29 12:40:00,0.7003,0.7003,0.7002,0.70025,433055003.0
2007-10-29 12:41:00,0.6991,0.6991,0.699,0.6991,1614399992.0
2007-10-29 12:42:00,0.70015,0.7002,0.70015,0.70015,1614399992.0
2007-10-29 12:43:00,0.70015,0.7002,0.6999,0.6999,1890999974.0
2007-10-29 12:44:00,0.6999,0.70005,0.69985,0.70005,1872499993.0
2007-10-29 12:45:00,0.70005,0.70005,0.7,0.7,1200800000.0
2007-10-29 12:46:00,0.7,0.7,0.69995,0.7,769600000.0
2007-10-29 12:47:00,0.7,0.7,0.6998,0.6999,1629799994.0
2007-10-29 12:48:00,0.6999,0.6999,0.69985,0.6999,421100000.0
2007-10-29 12:49:00,0.6999,0.6999,0.6997,0.6998,1295200003.0
2007-10-29 12:50:00,0.699,0.6991,0.699,0.6991,1480200000.0
2007-10-29 12:52:00,0.699,0.6991,0.699,0.6991,1480200000.0
2007-10-29 12:53:00,0.6999,0.6999,0.69985,0.6999,1480200000.0
2007-10-29 12:54:00,0.6999,0.6999,0.69985,0.6999,1410199981.0
2007-10-29 12:55:00,0.6999,0.6999,0.6998,0.6998,1457999981.0
2007-10-29 12:56:00,0.6998,0.6998,0.6997,0.6997,1710399991.0
2007-10-29 12:57:00,0.6997,0.6998,0.6997,0.6998,1214399999.0
2007-10-29 12:58:00,0.6998,0.6998,0.6998,0.6998,922000000.0
2007-10-29 12:59:00,0.6998,0.69985,0.6997,0.6997,1191500003.0
2007-10-29 13:00:00,0.69975,0.69985,0.69965,0.6998,1133599998.0
2007-10-29 13:01:00,0.6998,0.6998,0.69965,0.69975,1532800005.0
2007-10-29 13:03:00,0.6989,0.6989,0.6986,0.6987,655299989.0
2007-10-29 13:04:00,0.6986,0.6988,0.6986,0.6988,655299989.0
2007-10-29 13:05:00,0.6997,0.6998,0.6997,0.69975,655299989.0
2007-10-29 13:06:00,0.69975,0.69985,0.69975,0.6998,1622699989.0
2007-10-29 13:07:00,0.6998,0.6999,0.6998,0.6998,783299999.0
2007-10-29 13:08:00,0.6998,0.6998,0.6995,0.69965,1664999998.0
2007-10-29 13:09:00,0.69965,0.6997,0.69945,0.69945,1965199988.0
2007-10-29 13:10:00,0.69955,0.6996,0.69945,0.69945,2068699982.0
2007-10-29 13:11:00,0.69945,0.69955,0.6994,0.6994,1098399997.0
2007-10-29 13:12:00,0.6994,0.69955,0.6994,0.69955,1886899979.0
2007-10-29 13:13:00,0.6995,0.69965,0.6995,0.6996,1562399999.0
2007-10-29 13:14:00,0.6996,0.6996,0.69945,0.6995,921600000.0
2007-10-29 13:15:00,0.6995,0.6995,0.69935,0.6994,1345100000.0
2007-10-29 13:16:00,0.6994,0.69945,0.69925,0.69935,1296599988.0
2007-10-29 13:17:00,0.69935,0.6994,0.69935,0.6994,813600002.0
2007-10-29 13:18:00,0.699,0.699,0.6989,0.699,902400004.0
2007-10-29 13:19:00,0.6989,0.6989,0.6989,0.6989,902400004.0
2007-10-29 13:20:00,0.6994,0.6994,0.69935,0.6994,902400004.0
2007-10-29 13:21:00,0.6994,0.6994,0.69935,0.6994,895199995.0
2007-10-29 13:22:00,0.6994,0.6994,0.69925,0.6993,2025699990.0
2007-10-29 13:25:00,0.6989,0.6989,0.6988,0.6988,1907899988.0
2007-10-29 13:26:00,0.6989,0.6989,0.6988,0.6988,1907899988.0
2007-10-29 13:27:00,0.6989,0.6989,0.6988,0.6989,1907899988.0
2007-10-29 13:28:00,0.6992,0.6992,0.69905,0.6992,1907899988.0
2007-10-29 13:29:00,0.6992,0.6992,0.6991,0.6991,1635400008.0
2007-10-29 13:30:00,0.69915,0.6992,0.6991,0.69915,1472800002.0
2007-10-29 13:31:00,0.69915,0.6992,0.6991,0.6991,950999991.0
2007-10-29 13:32:00,0.69915,0.69915,0.69905,0.6991,1148799992.0
2007-10-29 13:33:00,0.6991,0.6991,0.69895,0.69895,929700014.0
2007-10-29 13:34:00,0.69895,0.69905,0.69895,0.699,1352800001.0
2007-10-29 13:35:00,0.699,0.69905,0.699,0.699,807200000.0
2007-10-29 13:36:00,0.699,0.699,0.6988,0.69885,1295699994.0
2007-10-29 13:37:00,0.6988,0.6988,0.6987,0.6987,1770900014.0
2007-10-29 13:38:00,0.69885,0.69895,0.6988,0.69895,1770900014.0
2007-10-29 13:39:00,0.699,0.6991,0.69895,0.6991,1417099996.0
2007-10-29 13:40:00,0.6988,0.6988,0.6987,0.6987,1496299985.0
2007-10-29 13:41:00,0.6991,0.6992,0.6991,0.6992,1496299985.0
2007-10-29 13:42:00,0.6988,0.6988,0.6988,0.6988,2041199989.0
2007-10-29 13:43:00,0.69925,0.69935,0.6992,0.6993,2041199989.0
2007-10-29 13:44:00,0.6989,0.699,0.6988,0.6989,946699996.0
2007-10-29 13:46:00,0.699,0.699,0.699,0.699,946699996.0
2007-10-29 13:48:00,0.69915,0.6992,0.69915,0.6992,946699996.0
2007-10-29 13:49:00,0.6992,0.6992,0.69915,0.69915,724600004.0
2007-10-29 13:50:00,0.69915,0.6992,0.6991,0.6991,1149799999.0
2007-10-29 13:51:00,0.6991,0.6992,0.6991,0.69915,1797800004.0
2007-10-29 13:52:00,0.69915,0.6992,0.69905,0.6992,1554900009.0
2007-10-29 13:53:00,0.6992,0.6992,0.69915,0.69915,1968799996.0
2007-10-29 13:54:00,0.69915,0.69915,0.69915,0.69915,629600000.0
2007-10-29 13:55:00,0.69915,0.6992,0.69915,0.6992,519200010.0
2007-10-29 13:56:00,0.6992,0.6992,0.69915,0.6992,1340700019.0
2007-10-29 13:57:00,0.69915,0.6993,0.69915,0.69925,1187799981.0
2007-10-29 13:58:00,0.69925,0.6993,0.6992,0.6993,652199999.0
2007-10-29 13:59:00,0.6993,0.6993,0.69915,0.69915,1487499987.0
2007-10-29 14:00:00,0.69915,0.69915,0.69905,0.69905,1456900000.0
2007-10-29 14:01:00,0.6991,0.69915,0.69905,0.6991,1362499996.0
2007-10-29 14:02:00,0.6991,0.6991,0.699,0.699,1289499990.0
2007-10-29 14:04:00,0.69875,0.6989,0.6987,0.69885,1566200005.0
2007-10-29 14:05:00,0.69885,0.699,0.69885,0.69885,1864499977.0
2007-10-29 14:06:00,0.6991,0.6991,0.699,0.699,1500000000.0
2007-10-29 14:07:00,0.6989,0.69895,0.6989,0.6989,1500000000.0
2007-10-29 14:08:00,0.6989,0.699,0.6989,0.699,1808799989.0
2007-10-29 14:09:00,0.699,0.699,0.6988,0.6988,1476800001.0
2007-10-29 14:10:00,0.6988,0.6989,0.6988,0.6988,1157599993.0
2007-10-29 14:11:00,0.6988,0.69885,0.69875,0.69885,1853400007.0
2007-10-29 14:12:00,0.69885,0.69885,0.69875,0.6988,1730400013.0
2007-10-29 14:13:00,0.6988,0.6989,0.6988,0.6988,1099999974.0
2007-10-29 14:14:00,0.6988,0.69885,0.6988,0.6988,1268799995.0
2007-10-29 14:15:00,0.69885,0.6989,0.69885,0.69885,825300001.0
2007-10-29 14:17:00,0.6989,0.6989,0.6989,0.6989,1397899986.0
2007-10-29 14:18:00,0.69895,0.699,0.69895,0.699,1397899986.0
2007-10-29 14:19:00,0.6989,0.6989,0.6988,0.6988,1562399981.0
2007-10-29 14:20:00,0.6989,0.6989,0.6988,0.6989,1562399981.0
2007-10-29 14:22:00,0.69885,0.6989,0.69885,0.6989,1476499999.0
2007-10-29 14:23:00,0.6989,0.6989,0.69885,0.69885,221000000.0
2007-10-29 14:24:00,0.69885,0.6989,0.6988,0.69885,1242200007.0
2007-10-29 14:25:00,0.6988,0.69895,0.6988,0.69885,1874099999.0
2007-10-29 14:28:00,0.6989,0.69895,0.6989,0.6989,1167200007.0
2007-10-29 14:29:00,0.6989,0.699,0.6989,0.69895,1716799952.0
2007-10-29 14:30:00,0.69895,0.69895,0.6989,0.6989,1102399993.0
2007-10-29 14:31:00,0.6989,0.6989,0.69885,0.6989,1294900005.0
2007-10-29 14:32:00,0.6989,0.6989,0.6989,0.6989,1856199992.0
2007-10-29 14:33:00,0.69885,0.6989,0.69885,0.6989,1856199992.0
2007-10-29 14:34:00,0.69885,0.6989,0.69885,0.69885,1779799991.0
2007-10-29 14:35:00,0.69885,0.6989,0.69885,0.6989,810400006.0
2007-10-29 14:36:00,0.6989,0.6989,0.69875,0.6988,1307700000.0
2007-10-29 14:37:00,0.6988,0.6988,0.6987,0.6987,1712500003.0
2007-10-29 14:38:00,0.69875,0.6988,0.6987,0.69875,1472500014.0
2007-10-29 14:39:00,0.6987,0.6988,0.6987,0.6988,1480700006.0
2007-10-29 14:40:00,0.6988,0.6988,0.6988,0.6988,1191999985.0
2007-10-29 14:41:00,0.6988,0.6988,0.69875,0.69875,1499199996.0
2007-10-29 14:42:00,0.69875,0.69885,0.6987,0.69885,1608899990.0
2007-10-29 14:43:00,0.69885,0.6989,0.69885,0.6989,1045599997.0
2007-10-29 14:44:00,0.6989,0.699,0.6989,0.699,1073299987.0
2007-10-29 14:45:00,0.699,0.699,0.69895,0.699,799200002.0
2007-10-29 14:46:00,0.699,0.699,0.6989,0.69895,1646899973.0
2007-10-29 14:47:00,0.699,0.6991,0.69895,0.69905,1259800011.0
2007-10-29 14:48:00,0.69905,0.69915,0.69905,0.6991,1634299989.0
2007-10-29 14:49:00,0.6988,0.6988,0.6987,0.6988,1581700003.0
2007-10-29 14:50:00,0.6989,0.6989,0.6988,0.6988,1581700003.0
2007-10-29 14:52:00,0.6989,0.6989,0.6988,0.6989,1581700003.0
2007-10-29 14:54:00,0.6987,0.6988,0.69865,0.6987,1581700003.0
2007-10-29 14:55:00,0.6987,0.6987,0.6986,0.6986,1380799992.0
2007-10-29 14:56:00,0.69865,0.6987,0.69865,0.6987,991199998.0
2007-10-29 14:57:00,0.6989,0.6989,0.6988,0.6988,974600000.0
2007-10-29 14:58:00,0.6987,0.6988,0.6987,0.6987,974600000.0
2007-10-29 14:59:00,0.6987,0.6988,0.69865,0.6987,1085399999.0
2007-10-29 15:00:00,0.69865,0.6988,0.69865,0.6987,1846300009.0
2007-10-29 15:01:00,0.6988,0.699,0.6988,0.699,1583200000.0
2007-10-29 15:02:00,0.69885,0.699,0.69885,0.6989,1583200000.0
2007-10-29 15:03:00,0.6989,0.6989,0.6988,0.69885,1315200000.0
2007-10-29 15:04:00,0.69885,0.699,0.69885,0.69895,852800000.0
2007-10-29 15:05:00,0.69895,0.6991,0.6989,0.6991,1432800000.0
2007-10-29 15:06:00,0.6991,0.6991,0.69905,0.6991,533599998.0
2007-10-29 15:07:00,0.6991,0.6991,0.699,0.69905,778700000.0
2007-10-29 15:08:00,0.69905,0.6991,0.699,0.6991,919999995.0
2007-10-29 15:09:00,0.6991,0.6991,0.69905,0.6991,1595899989.0
2007-10-29 15:10:00,0.6991,0.6991,0.69905,0.6991,1528500011.0
2007-10-29 15:11:00,0.69905,0.6991,0.69905,0.6991,1053700000.0
2007-10-29 15:12:00,0.6988,0.6988,0.6988,0.6988,1680500011.0
2007-10-29 15:13:00,0.69905,0.6991,0.69895,0.69895,1680500011.0
2007-10-29 15:15:00,0.69885,0.6989,0.69885,0.6989,658400000.0
2007-10-29 15:16:00,0.6989,0.69895,0.6989,0.6989,405600000.0
2007-10-29 15:17:00,0.6989,0.699,0.69885,0.69895,1654900032.0
2007-10-29 15:18:00,0.69895,0.699,0.69885,0.6989,280099997.0
2007-10-29 15:19:00,0.6989,0.69895,0.6988,0.69885,859000014.0
2007-10-29 15:20:00,0.69885,0.6989,0.69885,0.6989,1158800008.0
2007-10-29 15:21:00,0.6989,0.6989,0.69885,0.6989,1365699992.0
2007-10-29 15:22:00,0.6989,0.6989,0.6989,0.6989,272800000.0
2007-10-29 15:23:00,0.6989,0.6989,0.6989,0.6989,320000000.0
2007-10-29 15:24:00,0.6991,0.6991,0.699,0.699,768600000.0
2007-10-29 15:25:00,0.6991,0.6992,0.6991,0.6992,768600000.0
2007-10-29 15:27:00,0.6989,0.6989,0.6989,0.6989,768600000.0
2007-10-29 15:28:00,0.6989,0.699,0.6989,0.69895,544800000.0
2007-10-29 15:29:00,0.69895,0.699,0.6988,0.6989,1629700004.0
2007-10-29 15:30:00,0.6989,0.6989,0.69885,0.6989,312000000.0
2007-10-29 15:31:00,0.6995,0.6995,0.6994,0.6994,1920099987.0
2007-10-29 15:32:00,0.6989,0.699,0.6988,0.69895,1920099987.0
2007-10-29 15:33:00,0.69895,0.699,0.6989,0.69895,823300000.0
2007-10-29 15:34:00,0.69895,0.699,0.6989,0.69895,1116800002.0
2007-10-29 15:36:00,0.69885,0.699,0.69885,0.6989,959299996.0
2007-10-29 15:37:00,0.6989,0.6989,0.69885,0.6989,521100000.0
2007-10-29 15:38:00,0.6989,0.69895,0.6988,0.6989,1290900006.0
2007-10-29 15:39:00,0.6989,0.6989,0.6988,0.6989,1378299993.0
2007-10-29 15:40:00,0.6995,0.6996,0.6995,0.6995,894400001.0
2007-10-29 15:42:00,0.69895,0.699,0.6989,0.6989,894400001.0
2007-10-29 15:43:00,0.6989,0.69895,0.6989,0.6989,862400000.0
2007-10-29 15:44:00,0.6989,0.6989,0.69885,0.69885,713600000.0
2007-10-29 15:45:00,0.69885,0.6989,0.69875,0.6988,1805900014.0
2007-10-29 15:46:00,0.6988,0.6988,0.6988,0.6988,898400000.0
2007-10-29 15:47:00,0.6988,0.6989,0.6988,0.69885,885700000.0
2007-10-29 15:48:00,0.6994,0.6995,0.6994,0.6995,1779899994.0
2007-10-29 15:49:00,0.69875,0.6989,0.69875,0.69885,1779899994.0
2007-10-29 15:50:00,0.6989,0.6989,0.6988,0.6989,1121100005.0
2007-10-29 15:51:00,0.6989,0.6989,0.6989,0.6989,724000000.0
2007-10-29 15:52:00,0.6994,0.6994,0.6992,0.6992,860699996.0
2007-10-29 15:53:00,0.699,0.699,0.69895,0.69895,860699996.0
2007-10-29 15:54:00,0.69895,0.699,0.69885,0.69885,2028600000.0
2007-10-29 15:55:00,0.69885,0.6989,0.69885,0.69885,1043099988.0
2007-10-29 15:56:00,0.69885,0.69895,0.69885,0.6989,1861599996.0
2007-10-29 15:57:00,0.6993,0.6993,0.6992,0.6992,1352799991.0
2007-10-29 15:59:00,0.6991,0.6992,0.6991,0.6991,1352799991.0
2007-10-29 16:00:00,0.6992,0.6992,0.6992,0.6992,1352799991.0
2007-10-29 16:01:00,0.69895,0.69905,0.6989,0.699,1352799991.0
2007-10-29 16:02:00,0.699,0.699,0.69895,0.69895,1048200000.0
2007-10-29 16:03:00,0.699,0.699,0.699,0.699,1256699993.0
2007-10-29 16:04:00,0.6989,0.699,0.6989,0.699,1256699993.0
2007-10-29 16:05:00,0.69895,0.69895,0.69885,0.69885,1256699993.0
2007-10-29 16:06:00,0.6991,0.6991,0.699,0.699,1658700002.0
2007-10-29 16:07:00,0.6991,0.6991,0.699,0.6991,1658700002.0
2007-10-29 16:08:00,0.699,0.6991,0.699,0.699,1658700002.0
2007-10-29 16:09:00,0.69875,0.6988,0.69865,0.69875,1658700002.0
2007-10-29 16:10:00,0.6991,0.6992,0.699,0.6991,1371200017.0
2007-10-29 16:11:00,0.6992,0.6992,0.6991,0.6992,1371200017.0
2007-10-29 16:12:00,0.69875,0.6989,0.69875,0.69885,1371200017.0
2007-10-29 16:13:00,0.69885,0.6989,0.6988,0.69885,1704500005.0
2007-10-29 16:14:00,0.69885,0.6989,0.69885,0.6989,687200002.0
2007-10-29 16:15:00,0.6989,0.699,0.6989,0.699,1916800008.0
2007-10-29 16:18:00,0.6994,0.6994,0.6993,0.6993,1456899991.0
2007-10-29 16:20:00,0.6991,0.6991,0.69895,0.69905,1456899991.0
2007-10-29 16:21:00,0.6992,0.6993,0.6992,0.6992,775099989.0
2007-10-29 16:22:00,0.699,0.6991,0.699,0.6991,775099989.0
2007-10-29 16:23:00,0.6991,0.69915,0.699,0.6991,1679199993.0
2007-10-29 16:25:00,0.6992,0.6993,0.6992,0.6993,1326700002.0
2007-10-29 16:26:00,0.6992,0.69925,0.6992,0.69925,1326700002.0
2007-10-29 16:27:00,0.69925,0.69925,0.6992,0.6992,1330100006.0
2007-10-29 16:28:00,0.6992,0.6993,0.6992,0.6993,1572000007.0
2007-10-29 16:31:00,0.69955,0.69955,0.6994,0.69945,1572000007.0
2007-10-29 16:32:00,0.6994,0.6995,0.6993,0.6995,1479100006.0
2007-10-29 16:33:00,0.69945,0.6995,0.6994,0.6994,1479100006.0
2007-10-29 16:34:00,0.6994,0.69955,0.6994,0.69955,1653600000.0
2007-10-29 16:35:00,0.6994,0.6995,0.6994,0.6995,1261699987.0
2007-10-29 16:37:00,0.69945,0.6995,0.6994,0.6995,1261699987.0
2007-10-29 16:38:00,0.6995,0.6996,0.6995,0.6996,1243199994.0
2007-10-29 16:39:00,0.6996,0.6996,0.6996,0.6996,1999199982.0
2007-10-29 16:40:00,0.6996,0.6996,0.6995,0.6995,1056000002.0
2007-10-29 16:41:00,0.6995,0.6995,0.6995,0.6995,740799989.0
2007-10-29 16:42:00,0.6995,0.69955,0.6995,0.69955,1544000000.0
2007-10-29 16:44:00,0.6996,0.6996,0.69945,0.69945,1665800006.0
2007-10-29 16:45:00,0.6993,0.6993,0.6992,0.6992,1384799993.0
2007-10-29 16:46:00,0.69955,0.6996,0.69955,0.69955,1384799993.0
2007-10-29 16:47:00,0.6991,0.6991,0.6991,0.6991,1287900014.0
2007-10-29 16:48:00,0.6996,0.6996,0.6995,0.69955,1287900014.0
2007-10-29 16:49:00,0.6992,0.6992,0.6991,0.6991,1502600002.0
2007-10-29 16:50:00,0.6995,0.6995,0.69945,0.6995,1502600002.0
2007-10-29 16:51:00,0.6991,0.6991,0.6991,0.6991,1310900016.0
2007-10-29 16:52:00,0.6995,0.6995,0.6993,0.6993,1310900016.0
2007-10-29 16:53:00,0.6993,0.6993,0.6992,0.6993,2137800005.0
2007-10-29 16:54:00,0.6993,0.6993,0.69915,0.6992,1467000014.0
2007-10-29 16:55:00,0.6992,0.69925,0.6992,0.69925,1170400000.0
2007-10-29 16:56:00,0.69925,0.6994,0.6992,0.6994,2114800016.0
2007-10-29 16:57:00,0.6994,0.6994,0.6993,0.6993,920000001.0
2007-10-29 16:58:00,0.6993,0.6993,0.69925,0.69925,835999996.0
2007-10-29 16:59:00,0.69925,0.69925,0.69915,0.69915,1378800003.0
2007-10-29 17:00:00,0.6992,0.69925,0.69915,0.6992,2122899989.0
2007-10-29 17:01:00,0.6989,0.6989,0.6989,0.6989,1319300008.0
2007-10-29 17:02:00,0.69915,0.69925,0.69905,0.6991,1319300008.0
2007-10-29 17:03:00,0.6991,0.69915,0.69905,0.69915,1853099985.0
2007-10-29 17:05:00,0.699,0.69915,0.699,0.6991,1752199997.0
2007-10-29 17:06:00,0.6991,0.69915,0.6991,0.6991,1457600006.0
2007-10-29 17:07:00,0.6991,0.6992,0.69905,0.6991,1507999994.0
2007-10-29 17:08:00,0.6991,0.6991,0.699,0.69905,1295399996.0
2007-10-29 17:09:00,0.6991,0.6992,0.6991,0.69915,2141800024.0
2007-10-29 17:10:00,0.69915,0.69925,0.6991,0.6992,1696800019.0
2007-10-29 17:11:00,0.6992,0.6993,0.69915,0.6993,1521900008.0
2007-10-29 17:12:00,0.6993,0.69935,0.69925,0.69925,1278999997.0
2007-10-29 17:13:00,0.699,0.699,0.699,0.699,1531200002.0
2007-10-29 17:14:00,0.6989,0.699,0.6989,0.699,1531200002.0
2007-10-29 17:15:00,0.6989,0.6989,0.6989,0.6989,1531200002.0
2007-10-29 17:16:00,0.6994,0.69945,0.69935,0.69935,1531200002.0
2007-10-29 17:17:00,0.69935,0.6994,0.69935,0.6994,1195200012.0
2007-10-29 17:19:00,0.6994,0.69945,0.6993,0.6994,2110999991.0
2007-10-29 17:20:00,0.6994,0.6994,0.6993,0.69935,1591599999.0
2007-10-29 17:21:00,0.69935,0.69935,0.6993,0.6993,1072400014.0
2007-10-29 17:22:00,0.6993,0.69935,0.69925,0.69925,1681900001.0
2007-10-29 17:23:00,0.69925,0.69935,0.69925,0.69925,1793299992.0
2007-10-29 17:25:00,0.699,0.6991,0.699,0.6991,1956799998.0
2007-10-29 17:27:00,0.69935,0.69935,0.69925,0.6993,1956799998.0
2007-10-29 17:28:00,0.6991,0.6991,0.699,0.699,1637799992.0
2007-10-29 17:30:00,0.69925,0.6994,0.69925,0.69935,1637799992.0
2007-10-29 17:31:00,0.6994,0.69945,0.6993,0.6994,656299995.0
2007-10-29 17:32:00,0.6991,0.6991,0.6991,0.6991,613600000.0
2007-10-29 17:33:00,0.69955,0.69955,0.6995,0.69955,613600000.0
2007-10-29 17:34:00,0.69955,0.69955,0.6995,0.69955,866999978.0
2007-10-29 17:35:00,0.69955,0.69955,0.69955,0.69955,492800000.0
2007-10-29 17:36:00,0.69955,0.69955,0.69955,0.69955,799200000.0
2007-10-29 17:37:00,0.69955,0.69955,0.6994,0.69945,1714000007.0
2007-10-29 17:38:00,0.69945,0.69945,0.69935,0.69945,2109599972.0
2007-10-29 17:39:00,0.69945,0.69955,0.6994,0.69945,1181600003.0
2007-10-29 17:40:00,0.6994,0.6994,0.69935,0.69935,1937000000.0
2007-10-29 17:41:00,0.69935,0.69945,0.69935,0.69935,1834400004.0
2007-10-29 17:42:00,0.6994,0.6994,0.6993,0.6994,1413500010.0
2007-10-29 17:44:00,0.69935,0.6994,0.6993,0.6993,692100003.0
2007-10-29 17:45:00,0.6993,0.6994,0.69925,0.6993,1334800005.0
2007-10-29 17:46:00,0.6993,0.6993,0.6992,0.6992,1556900005.0
2007-10-29 17:47:00,0.6992,0.6992,0.6992,0.6992,864000000.0
2007-10-29 17:48:00,0.6992,0.69925,0.6991,0.6992,1850299972.0
2007-10-29 17:49:00,0.69915,0.6993,0.69915,0.69925,1511299990.0
2007-10-29 17:50:00,0.69925,0.6993,0.6992,0.69925,799200000.0
2007-10-29 17:51:00,0.69925,0.6993,0.6991,0.69915,842399997.0
2007-10-29 17:52:00,0.69915,0.69915,0.69905,0.69905,1502799968.0
2007-10-29 17:54:00,0.6991,0.6991,0.699,0.6991,1120299999.0
2007-10-29 17:55:00,0.6991,0.6991,0.69905,0.6991,802600000.0
2007-10-29 17:56:00,0.6991,0.6991,0.699,0.69905,1812899969.0
2007-10-29 17:57:00,0.6991,0.69915,0.69905,0.6991,2032100020.0
2007-10-29 17:59:00,0.699,0.699,0.6988,0.6989,1419000001.0
2007-10-29 18:01:00,0.6989,0.699,0.6989,0.69895,1967500006.0
2007-10-29 18:02:00,0.6994,0.6994,0.6993,0.6994,1764500019.0
2007-10-29 18:03:00,0.699,0.699,0.6989,0.699,1764500019.0
2007-10-29 18:04:00,0.69895,0.69905,0.69895,0.69895,2107700031.0
2007-10-29 18:05:00,0.6991,0.6992,0.6991,0.6992,1245600000.0
2007-10-29 18:06:00,0.69895,0.699,0.69895,0.699,1245600000.0
2007-10-29 18:07:00,0.699,0.699,0.6989,0.6989,860800000.0
2007-10-29 18:08:00,0.69895,0.699,0.69885,0.6989,1162400008.0
2007-10-29 18:09:00,0.6993,0.6993,0.6993,0.6993,1838099990.0
2007-10-29 18:10:00,0.69895,0.69895,0.69885,0.69885,1838099990.0
2007-10-29 18:11:00,0.69885,0.699,0.69885,0.699,1511600003.0
2007-10-29 18:12:00,0.69895,0.699,0.6989,0.699,898800000.0
2007-10-29 18:13:00,0.6991,0.6992,0.699,0.6992,1315199996.0
2007-10-29 18:14:00,0.69905,0.69905,0.699,0.699,1315199996.0
2007-10-29 18:15:00,0.699,0.6991,0.699,0.69905,1088799995.0
2007-10-29 18:16:00,0.69905,0.6991,0.699,0.699,604800000.0
2007-10-29 18:17:00,0.699,0.699,0.69895,0.699,1423799998.0
2007-10-29 18:18:00,0.699,0.699,0.699,0.699,891200000.0
2007-10-29 18:19:00,0.699,0.699,0.699,0.699,1421600000.0
2007-10-29 18:20:00,0.699,0.69905,0.699,0.69905,824699997.0
2007-10-29 18:21:00,0.69905,0.69905,0.69905,0.69905,812800000.0
2007-10-29 18:22:00,0.699,0.6991,0.699,0.6991,916300002.0
2007-10-29 18:23:00,0.6991,0.69915,0.69905,0.6991,1696700000.0
2007-10-29 18:24:00,0.69915,0.6992,0.69905,0.6992,1280400013.0
2007-10-29 18:25:00,0.69915,0.6992,0.6991,0.6991,935299997.0
2007-10-29 18:26:00,0.6991,0.69915,0.69905,0.6991,782699997.0
2007-10-29 18:28:00,0.69905,0.6991,0.69905,0.6991,1231499998.0
2007-10-29 18:29:00,0.6993,0.6993,0.6993,0.6993,1930900007.0
2007-10-29 18:30:00,0.69905,0.69915,0.69905,0.69915,1930900007.0
2007-10-29 18:31:00,0.69915,0.6992,0.69915,0.69915,668800000.0
2007-10-29 18:32:00,0.69915,0.6992,0.69915,0.6992,294400000.0
2007-10-29 18:33:00,0.6992,0.69925,0.69915,0.6992,1991600015.0
2007-10-29 18:34:00,0.6992,0.69925,0.6992,0.69925,977600004.0
2007-10-29 18:35:00,0.69925,0.6993,0.6992,0.69925,399800000.0
2007-10-29 18:36:00,0.69925,0.6993,0.6992,0.69925,805399997.0
2007-10-29 18:37:00,0.69925,0.6993,0.69925,0.6993,485000000.0
2007-10-29 18:38:00,0.6993,0.6993,0.6993,0.6993,1048799994.0
2007-10-29 18:39:00,0.6993,0.6993,0.6992,0.6992,1297499998.0
2007-10-29 18:40:00,0.69925,0.6993,0.6992,0.6993,1600900005.0
2007-10-29 18:41:00,0.6993,0.6993,0.6992,0.69925,940500017.0
2007-10-29 18:42:00,0.6993,0.69935,0.69925,0.6993,1658899970.0
2007-10-29 18:43:00,0.69935,0.69935,0.6993,0.6993,591199981.0
2007-10-29 18:44:00,0.6993,0.6993,0.6993,0.6993,811999976.0
2007-10-29 18:45:00,0.6993,0.6993,0.6992,0.69925,665900005.0
2007-10-29 18:46:00,0.6993,0.6993,0.6992,0.69925,823600000.0
2007-10-29 18:47:00,0.69925,0.6993,0.6992,0.69925,864999993.0
2007-10-29 18:48:00,0.69925,0.6993,0.6992,0.69925,830799997.0
2007-10-29 18:49:00,0.69925,0.6993,0.69925,0.69925,483299995.0
2007-10-29 18:50:00,0.69925,0.6993,0.6992,0.6993,834799998.0
2007-10-29 18:51:00,0.6993,0.6993,0.69925,0.69925,1198500004.0
2007-10-29 18:52:00,0.69925,0.6993,0.69925,0.6993,1053600002.0
2007-10-29 18:53:00,0.6993,0.6993,0.6993,0.6993,1078400000.0
2007-10-29 18:54:00,0.6993,0.69935,0.69925,0.69935,950200021.0
2007-10-29 18:55:00,0.69935,0.69945,0.6993,0.69935,811000004.0
2007-10-29 18:56:00,0.69935,0.69945,0.69935,0.69945,1865200020.0
2007-10-29 18:57:00,0.69945,0.69945,0.6994,0.6994,501599999.0
2007-10-29 18:58:00,0.6994,0.69945,0.69935,0.69935,1263999997.0
2007-10-29 18:59:00,0.69935,0.6994,0.6993,0.69935,2073600018.0
2007-10-29 19:00:00,0.69935,0.6994,0.69935,0.6994,1493799998.0
2007-10-29 19:01:00,0.6994,0.6994,0.69935,0.6994,2046999992.0
2007-10-29 19:03:00,0.6995,0.6995,0.6993,0.6993,1597199990.0
2007-10-29 19:04:00,0.6993,0.69935,0.6993,0.6993,1304799989.0
2007-10-29 19:05:00,0.6993,0.6993,0.6992,0.6993,856799998.0
2007-10-29 19:06:00,0.6993,0.6993,0.69925,0.6993,1980999963.0
2007-10-29 19:07:00,0.69925,0.69935,0.69925,0.6993,1195199989.0
2007-10-29 19:08:00,0.6993,0.6993,0.69925,0.6993,851999996.0
2007-10-29 19:09:00,0.6993,0.6994,0.69925,0.6994,1662399971.0
2007-10-29 19:10:00,0.6994,0.6994,0.6993,0.6994,1443500013.0
2007-10-29 19:11:00,0.6994,0.6995,0.69935,0.69945,1273899995.0
2007-10-29 19:12:00,0.6995,0.6995,0.69925,0.6993,1759900013.0
2007-10-29 19:13:00,0.6993,0.6993,0.6991,0.6993,1572799987.0
2007-10-29 19:14:00,0.6993,0.6993,0.6992,0.69925,1171999998.0
2007-10-29 19:15:00,0.69925,0.69935,0.6992,0.6993,744800000.0
2007-10-29 19:16:00,0.6993,0.6993,0.69915,0.69925,1335099993.0
2007-10-29 19:17:00,0.69925,0.6993,0.6992,0.6992,1357099967.0
2007-10-29 19:18:00,0.69925,0.6993,0.69915,0.6993,1421700008.0
2007-10-29 19:19:00,0.69925,0.6993,0.69925,0.6993,1077499980.0
2007-10-29 19:20:00,0.6993,0.6993,0.69925,0.6993,295200000.0
2007-10-29 19:21:00,0.6993,0.6993,0.69925,0.69925,998900001.0
2007-10-29 19:22:00,0.6993,0.69935,0.69925,0.69925,1145599982.0
2007-10-29 19:23:00,0.6993,0.69935,0.69925,0.69935,1898999989.0
2007-10-29 19:24:00,0.69935,0.6994,0.69935,0.69935,820500003.0
2007-10-29 19:25:00,0.69935,0.6994,0.69935,0.6994,806600007.0
2007-10-29 19:26:00,0.6994,0.6994,0.69935,0.6994,614899996.0
2007-10-29 19:27:00,0.6994,0.6994,0.69935,0.6994,885599994.0
2007-10-29 19:28:00,0.6994,0.69945,0.69935,0.69945,1679599997.0
2007-10-29 19:29:00,0.69945,0.69945,0.6994,0.6994,1618400007.0
2007-10-29 19:30:00,0.6994,0.69945,0.69935,0.6994,2043699996.0
2007-10-29 19:31:00,0.69945,0.6995,0.6994,0.69945,1082799991.0
2007-10-29 19:32:00,0.69945,0.69945,0.6993,0.6993,1035199987.0
2007-10-29 19:33:00,0.6993,0.6995,0.6993,0.6995,1229799989.0
2007-10-29 19:34:00,0.6995,0.69955,0.69945,0.6995,2066199990.0
2007-10-29 19:35:00,0.6995,0.69955,0.6994,0.6994,1647499999.0
2007-10-29 19:36:00,0.69945,0.6995,0.6994,0.6995,1068400012.0
2007-10-29 19:37:00,0.6995,0.6995,0.69945,0.6995,600000000.0
2007-10-29 19:38:00,0.6995,0.6995,0.69945,0.6995,830699991.0
2007-10-29 19:39:00,0.6995,0.69955,0.69945,0.69955,527700008.0
2007-10-29 19:40:00,0.6995,0.69955,0.6995,0.69955,167199994.0
2007-10-29 19:41:00,0.69955,0.69965,0.69955,0.6996,1144299991.0
2007-10-29 19:42:00,0.6996,0.69965,0.6996,0.6996,504800004.0
2007-10-29 19:43:00,0.6996,0.6996,0.6995,0.6995,878000000.0
2007-10-29 19:44:00,0.69955,0.69955,0.6995,0.69955,871599998.0
2007-10-29 19:45:00,0.69955,0.69955,0.6995,0.69955,645999999.0
2007-10-29 19:46:00,0.69955,0.69955,0.6995,0.69955,656300012.0
2007-10-29 19:47:00,0.6995,0.6995,0.69945,0.69945,1292600013.0
2007-10-29 19:48:00,0.6995,0.6995,0.69945,0.69945,187999999.0
2007-10-29 19:49:00,0.6994,0.6995,0.6994,0.69945,1391899995.0
2007-10-29 19:50:00,0.6994,0.69945,0.6994,0.69945,845299996.0
2007-10-29 19:51:00,0.69945,0.6995,0.69945,0.69945,709600000.0
2007-10-29 19:52:00,0.69945,0.69945,0.69935,0.6994,1214799997.0
2007-10-29 19:53:00,0.6994,0.6994,0.69935,0.6994,1479299994.0
2007-10-29 19:54:00,0.6993,0.6994,0.6993,0.6994,756000011.0
2007-10-29 19:55:00,0.69935,0.69945,0.69935,0.69935,756000011.0
2007-10-29 19:56:00,0.6994,0.6994,0.69935,0.69935,1186500008.0
2007-10-29 19:57:00,0.69935,0.6994,0.69935,0.6994,1167900003.0
2007-10-29 19:59:00,0.6994,0.69945,0.69935,0.6994,1044100001.0
2007-10-29 20:00:00,0.6994,0.6994,0.69925,0.6993,1224999986.0
2007-10-29 20:01:00,0.6993,0.6993,0.69925,0.69925,1186900006.0
2007-10-29 20:02:00,0.69925,0.6993,0.69925,0.6993,909600009.0
2007-10-29 20:03:00,0.6993,0.6993,0.6993,0.6993,690400010.0
2007-10-29 20:04:00,0.6994,0.6994,0.6994,0.6994,1181800015.0
2007-10-29 20:05:00,0.69925,0.69935,0.6992,0.69935,1181800015.0
2007-10-29 20:06:00,0.69935,0.69935,0.6993,0.69935,1058999972.0
2007-10-29 20:07:00,0.69935,0.6994,0.69925,0.6994,1245899985.0
2007-10-29 20:08:00,0.6994,0.6994,0.69935,0.6994,1276300012.0
2007-10-29 20:09:00,0.6994,0.6994,0.6994,0.6994,1459200005.0
2007-10-29 20:10:00,0.69935,0.69945,0.69935,0.69945,1380400002.0
2007-10-29 20:11:00,0.69945,0.6995,0.69945,0.6995,711199996.0
2007-10-29 20:12:00,0.6995,0.6995,0.6994,0.69945,800700010.0
2007-10-29 20:13:00,0.69945,0.69945,0.6994,0.6994,957599980.0
2007-10-29 20:14:00,0.6994,0.6994,0.6994,0.6994,1403199994.0
2007-10-29 20:15:00,0.6994,0.69945,0.69935,0.69945,1687999985.0
2007-10-29 20:16:00,0.69945,0.69945,0.6994,0.6994,956400002.0
2007-10-29 20:17:00,0.6994,0.6995,0.6994,0.6995,310699995.0
2007-10-29 20:18:00,0.6995,0.6995,0.69945,0.69945,781599993.0
2007-10-29 20:19:00,0.69945,0.6995,0.6994,0.69945,830899999.0
2007-10-29 20:20:00,0.69945,0.69945,0.6994,0.69945,880800000.0
2007-10-29 20:21:00,0.69945,0.69945,0.6994,0.69945,1639099994.0
2007-10-29 20:22:00,0.6994,0.69945,0.69935,0.6994,802699992.0
2007-10-29 20:23:00,0.69945,0.69945,0.6994,0.69945,686700013.0
2007-10-29 20:24:00,0.69945,0.6995,0.69945,0.6995,908799995.0
2007-10-29 20:25:00,0.6995,0.69955,0.69945,0.6995,1222299991.0
2007-10-29 20:26:00,0.69955,0.69955,0.69945,0.6995,1996799992.0
2007-10-29 20:27:00,0.69955,0.69955,0.6995,0.69955,864799999.0
2007-10-29 20:28:00,0.69955,0.6996,0.6995,0.6996,1574199969.0
2007-10-29 20:29:00,0.69955,0.69965,0.69955,0.69965,706399983.0
2007-10-29 20:30:00,0.69965,0.69965,0.69955,0.6996,526800013.0
2007-10-29 20:31:00,0.6996,0.69965,0.69955,0.6996,1538799993.0
2007-10-29 20:32:00,0.69965,0.69975,0.6996,0.6996,427199994.0
2007-10-29 20:33:00,0.6996,0.69975,0.6996,0.69965,719699997.0
2007-10-29 20:34:00,0.69965,0.69965,0.69955,0.69965,718499998.0
2007-10-29 20:35:00,0.6996,0.6996,0.6995,0.6996,944799998.0
2007-10-29 20:36:00,0.6996,0.6996,0.69955,0.69955,943900016.0
2007-10-29 20:37:00,0.69955,0.69955,0.69945,0.69945,780400000.0
2007-10-29 20:38:00,0.6995,0.6995,0.69945,0.69945,1454300003.0
2007-10-29 20:39:00,0.69945,0.69945,0.6993,0.69935,1112200008.0
2007-10-29 20:40:00,0.6994,0.6994,0.69935,0.6994,970700001.0
2007-10-29 20:41:00,0.6994,0.6994,0.69935,0.69935,1526999951.0
2007-10-29 20:42:00,0.69935,0.6994,0.6993,0.6994,1156999993.0
2007-10-29 20:43:00,0.6994,0.6994,0.69925,0.69925,399200001.0
2007-10-29 20:44:00,0.6993,0.69935,0.69925,0.69935,845500011.0
2007-10-29 20:45:00,0.69935,0.69935,0.6993,0.6993,626400000.0
2007-10-29 20:46:00,0.6993,0.6993,0.6993,0.6993,610400000.0
2007-10-29 20:47:00,0.6993,0.6994,0.6993,0.69935,886000002.0
2007-10-29 20:48:00,0.69935,0.69945,0.69935,0.6994,1343600007.0
2007-10-29 20:49:00,0.6994,0.69945,0.6994,0.6994,264000003.0
2007-10-29 20:50:00,0.6994,0.69945,0.69935,0.69945,1215300025.0
2007-10-29 20:51:00,0.69945,0.69945,0.6994,0.69945,86400000.0
2007-10-29 20:52:00,0.69945,0.6995,0.6994,0.6995,1028399996.0
2007-10-29 20:53:00,0.6995,0.6995,0.6994,0.6995,946400003.0
2007-10-29 20:54:00,0.69945,0.6995,0.6994,0.69945,1406500005.0
2007-10-29 20:55:00,0.69945,0.6995,0.69945,0.6995,66200000.0
2007-10-29 20:56:00,0.6995,0.6995,0.69945,0.6995,469685507.0
2007-10-29 20:57:00,0.6995,0.6995,0.69945,0.69945,624699994.0
2007-10-29 20:58:00,0.6995,0.6995,0.69945,0.69945,645799999.0
2007-10-29 20:59:00,0.69945,0.6995,0.6994,0.6994,851800002.0
2007-10-29 21:00:00,0.6994,0.6995,0.6994,0.69945,1261000001.0
2007-10-29 21:01:00,0.6995,0.6995,0.69945,0.6995,935899998.0
2007-10-29 21:02:00,0.6995,0.6996,0.6995,0.69955,500000004.0
2007-10-29 21:03:00,0.69955,0.69955,0.6995,0.69955,497600002.0
2007-10-29 21:04:00,0.69955,0.6996,0.6995,0.6995,492800000.0
2007-10-29 21:05:00,0.6995,0.6995,0.69945,0.69945,565000000.0
2007-10-29 21:06:00,0.69945,0.69945,0.69935,0.69935,1126100009.0
2007-10-29 21:07:00,0.69935,0.6995,0.69935,0.69945,999800006.0
2007-10-29 21:08:00,0.6995,0.6995,0.6994,0.6994,682500000.0
2007-10-29 21:09:00,0.6994,0.69945,0.69935,0.6994,778299996.0
2007-10-29 21:10:00,0.6994,0.69945,0.6994,0.6994,1147999960.0
2007-10-29 21:11:00,0.6994,0.6994,0.6993,0.6993,563400001.0
2007-10-29 21:12:00,0.6993,0.6993,0.69925,0.6993,665199996.0
2007-10-29 21:13:00,0.69925,0.6993,0.69925,0.6993,772899999.0
2007-10-29 21:14:00,0.69925,0.69935,0.69925,0.6993,861200004.0
2007-10-29 21:15:00,0.69935,0.6994,0.6993,0.6994,1236800013.0
2007-10-29 21:16:00,0.6994,0.6995,0.69935,0.6994,1120299993.0
2007-10-29 21:17:00,0.6994,0.6994,0.6993,0.6993,343300003.0
2007-10-29 21:18:00,0.6993,0.69935,0.6993,0.69935,178400000.0
2007-10-29 21:19:00,0.69935,0.69935,0.69935,0.69935,260800000.0
2007-10-29 21:20:00,0.69935,0.69935,0.6993,0.6993,525800000.0
2007-10-29 21:21:00,0.69935,0.69945,0.69935,0.6994,599199999.0
2007-10-29 21:22:00,0.6994,0.6994,0.6994,0.6994,474400000.0
2007-10-29 21:23:00,0.6994,0.6994,0.6993,0.69935,617300005.0
2007-10-29 21:24:00,0.69935,0.69935,0.6992,0.6992,603699990.0
2007-10-29 21:25:00,0.6992,0.6993,0.6992,0.6993,272999999.0
2007-10-29 21:26:00,0.6992,0.6993,0.6992,0.69925,378300000.0
2007-10-29 21:27:00,0.69925,0.6993,0.69925,0.6993,207500001.0
2007-10-29 21:28:00,0.6993,0.6993,0.69925,0.69925,389300006.0
2007-10-29 21:29:00,0.69925,0.6993,0.6992,0.69925,672700012.0
2007-10-29 21:30:00,0.6993,0.69935,0.6992,0.69925,658700000.0
2007-10-29 21:31:00,0.69925,0.6993,0.6992,0.6992,802300002.0
2007-10-29 21:32:00,0.69925,0.69925,0.69895,0.69905,1408799986.0
2007-10-29 21:33:00,0.69905,0.69905,0.699,0.69905,1138000017.0
2007-10-29 21:34:00,0.69905,0.69905,0.699,0.699,507200001.0
2007-10-29 21:35:00,0.699,0.69905,0.699,0.69905,1228799989.0
2007-10-29 21:36:00,0.69905,0.6991,0.69905,0.6991,953600001.0
2007-10-29 21:37:00,0.6991,0.6992,0.6991,0.6992,524800009.0
2007-10-29 21:38:00,0.6992,0.69925,0.6992,0.69925,447800004.0
2007-10-29 21:39:00,0.69925,0.69925,0.69915,0.6992,739400003.0
2007-10-29 21:40:00,0.6992,0.6992,0.6992,0.6992,310399996.0
2007-10-29 21:41:00,0.6992,0.6992,0.69915,0.69915,397200000.0
2007-10-29 21:42:00,0.69915,0.69915,0.699,0.69905,909999996.0
2007-10-29 21:43:00,0.69905,0.69915,0.699,0.69905,1497999958.0
2007-10-29 21:44:00,0.69905,0.6992,0.699,0.6992,1282700015.0
2007-10-29 21:45:00,0.6992,0.6992,0.699,0.69905,1236099972.0
2007-10-29 21:46:00,0.69905,0.69905,0.69895,0.699,924400006.0
2007-10-29 21:47:00,0.69905,0.69905,0.699,0.69905,523200000.0
2007-10-29 21:48:00,0.69905,0.6991,0.69905,0.69905,621600008.0
2007-10-29 21:49:00,0.69905,0.6991,0.69895,0.69895,968799993.0
2007-10-29 21:50:00,0.69895,0.69895,0.69895,0.69895,1170400000.0
2007-10-29 21:51:00,0.69895,0.699,0.69895,0.699,1236799993.0
2007-10-29 21:52:00,0.699,0.6991,0.6989,0.699,1568800003.0
2007-10-29 21:53:00,0.699,0.69915,0.69895,0.6991,1791799998.0
2007-10-29 21:54:00,0.6991,0.6991,0.699,0.69905,1669699998.0
2007-10-29 21:55:00,0.69905,0.69915,0.69905,0.6991,832600023.0
2007-10-29 21:56:00,0.6991,0.69925,0.6991,0.6992,1307099999.0
2007-10-29 21:57:00,0.69915,0.6992,0.6991,0.6991,1207299982.0
2007-10-29 21:58:00,0.6991,0.69915,0.6991,0.69915,324799998.0
2007-10-29 21:59:00,0.69915,0.69915,0.69905,0.6991,1147400006.0
2007-10-29 22:00:00,0.6991,0.6991,0.69905,0.6991,850100013.0
2007-10-29 22:01:00,0.69905,0.6991,0.69905,0.6991,1676999997.0
2007-10-29 22:02:00,0.6991,0.69915,0.69905,0.69915,568000005.0
2007-10-29 22:03:00,0.69915,0.69915,0.69905,0.69915,517400000.0
2007-10-29 22:04:00,0.69915,0.6992,0.69915,0.69915,128000000.0
2007-10-29 22:05:00,0.6992,0.6992,0.6991,0.69915,343900001.0
2007-10-29 22:06:00,0.6992,0.69925,0.69915,0.69925,645900003.0
2007-10-29 22:07:00,0.69925,0.69925,0.6992,0.6992,211200000.0
2007-10-29 22:08:00,0.6992,0.6992,0.69905,0.69915,822400000.0
2007-10-29 22:09:00,0.69915,0.6992,0.6991,0.6992,567099997.0
2007-10-29 22:10:00,0.6992,0.6992,0.6991,0.69915,259600000.0
2007-10-29 22:11:00,0.69915,0.6992,0.69915,0.6992,161100000.0
2007-10-29 22:12:00,0.6992,0.6992,0.69915,0.69915,815400010.0
2007-10-29 22:13:00,0.69915,0.6992,0.69915,0.69915,384099997.0
2007-10-29 22:14:00,0.6992,0.6992,0.69915,0.6992,207999997.0
2007-10-29 22:15:00,0.6992,0.6992,0.69915,0.6992,106400001.0
2007-10-29 22:16:00,0.6992,0.6992,0.69915,0.6992,74400000.0
2007-10-29 22:17:00,0.6992,0.6992,0.69915,0.69915,154200003.0
2007-10-29 22:18:00,0.69915,0.69915,0.69905,0.69905,232400005.0
2007-10-29 22:19:00,0.6991,0.6991,0.69905,0.6991,203800004.0
2007-10-29 22:20:00,0.6991,0.69915,0.6991,0.69915,97700000.0
2007-10-29 22:21:00,0.69915,0.69915,0.69905,0.6991,461199992.0
2007-10-29 22:22:00,0.6991,0.6991,0.69905,0.69905,255999992.0
2007-10-29 22:23:00,0.6991,0.69915,0.6991,0.69915,120800000.0
2007-10-29 22:24:00,0.69915,0.69915,0.69905,0.6991,843800007.0
2007-10-29 22:25:00,0.6991,0.6991,0.6989,0.69905,657700000.0
2007-10-29 22:26:00,0.69905,0.69905,0.69895,0.69895,452099998.0
2007-10-29 22:27:00,0.69895,0.69905,0.69895,0.69905,383900007.0
2007-10-29 22:28:00,0.69905,0.69915,0.699,0.6991,533300004.0
2007-10-29 22:29:00,0.6991,0.6991,0.69905,0.69905,408800000.0
2007-10-29 22:30:00,0.6991,0.6991,0.69895,0.699,465600012.0
2007-10-29 22:31:00,0.69905,0.69915,0.699,0.69915,222700000.0
2007-10-29 22:32:00,0.69915,0.69915,0.6991,0.6991,60000000.0
2007-10-29 22:33:00,0.6991,0.69925,0.6991,0.6992,440300001.0
2007-10-29 22:34:00,0.69925,0.69925,0.69915,0.69915,306800004.0
2007-10-29 22:35:00,0.69915,0.6992,0.69905,0.6992,847600011.0
2007-10-29 22:36:00,0.69915,0.69925,0.69915,0.6992,327999990.0
2007-10-29 22:37:00,0.6992,0.6992,0.6992,0.6992,35200000.0
2007-10-29 22:38:00,0.6992,0.69925,0.69905,0.69915,565800013.0
2007-10-29 22:39:00,0.6992,0.69925,0.69915,0.69915,601800000.0
2007-10-29 22:40:00,0.6992,0.6993,0.6992,0.69925,344400000.0
2007-10-29 22:41:00,0.6992,0.69925,0.6992,0.6992,296900000.0
2007-10-29 22:42:00,0.6992,0.69925,0.6992,0.6992,501800003.0
2007-10-29 22:43:00,0.69925,0.69925,0.6992,0.69925,127000000.0
2007-10-29 22:44:00,0.69925,0.69925,0.69925,0.69925,320800000.0
2007-10-29 22:45:00,0.69925,0.69935,0.69925,0.69935,173600000.0
2007-10-29 22:46:00,0.69935,0.69935,0.69935,0.69935,284000000.0
2007-10-29 22:47:00,0.69935,0.69935,0.69935,0.69935,160000000.0
2007-10-29 22:48:00,0.69935,0.69935,0.69935,0.69935,117500000.0
2007-10-29 22:49:00,0.69935,0.69935,0.69935,0.69935,316000000.0
2007-10-29 22:50:00,0.69935,0.69935,0.69935,0.69935,627199997.0
2007-10-29 22:51:00,0.69935,0.69945,0.69935,0.6994,500800000.0
2007-10-29 22:52:00,0.6994,0.6994,0.69935,0.69935,116800000.0
2007-10-29 22:53:00,0.6994,0.6994,0.69935,0.6994,97900000.0
2007-10-29 22:54:00,0.69945,0.6995,0.6994,0.69945,280400000.0
2007-10-29 22:55:00,0.69945,0.69945,0.6994,0.6994,363200000.0
2007-10-29 22:56:00,0.6994,0.6994,0.69925,0.69935,288599994.0
2007-10-29 22:57:00,0.69935,0.69945,0.69935,0.69945,308000000.0
2007-10-29 22:58:00,0.6995,0.6995,0.6994,0.69945,417600000.0
2007-10-29 22:59:00,0.69945,0.69945,0.6993,0.6994,238999994.0
2007-10-29 23:00:00,0.69935,0.69935,0.69915,0.69935,370000000.0
2007-10-29 23:01:00,0.69935,0.69962,0.69925,0.69925,432000000.0
2007-10-29 23:02:00,0.69925,0.69962,0.6992,0.6992,447500000.0
2007-10-29 23:03:00,0.69924,0.69934,0.69923,0.69923,77500000.0
2007-10-29 23:04:00,0.6993,0.6993,0.6992,0.6992,99100000.0
2007-10-29 23:05:00,0.6992,0.69925,0.6988,0.69905,276400000.0
2007-10-29 23:06:00,0.699,0.69915,0.6989,0.69905,559100000.0
2007-10-29 23:07:00,0.69905,0.69905,0.69895,0.69905,494200000.0
2007-10-29 23:08:00,0.69905,0.6991,0.69895,0.69895,262800000.0
2007-10-29 23:09:00,0.69895,0.69895,0.6989,0.69895,217900000.0
2007-10-29 23:10:00,0.69895,0.699,0.69885,0.69895,121000000.0
2007-10-29 23:11:00,0.69895,0.6991,0.69895,0.69905,318000000.0
2007-10-29 23:12:00,0.69905,0.6991,0.699,0.699,250000000.0
2007-10-29 23:13:00,0.69905,0.6991,0.699,0.6991,268500000.0
2007-10-29 23:14:00,0.6991,0.6991,0.69895,0.699,125800000.0
2007-10-29 23:15:00,0.699,0.699,0.69885,0.69895,125800000.0
2007-10-29 23:16:00,0.69895,0.69895,0.69885,0.69885,99600000.0
2007-10-29 23:17:00,0.6989,0.699,0.6989,0.6989,129400000.0
2007-10-29 23:18:00,0.6989,0.69895,0.69885,0.69895,122600000.0
2007-10-29 23:19:00,0.6989,0.69895,0.69885,0.69895,134500000.0
2007-10-29 23:20:00,0.69895,0.69895,0.69885,0.6989,212800000.0
2007-10-29 23:21:00,0.6989,0.6991,0.6988,0.69905,272800000.0
2007-10-29 23:22:00,0.69905,0.6991,0.69895,0.69895,118500000.0
2007-10-29 23:23:00,0.699,0.6991,0.69885,0.6991,236200003.0
2007-10-29 23:24:00,0.6991,0.6991,0.69905,0.69905,23600000.0
2007-10-29 23:25:00,0.69905,0.69905,0.69895,0.69895,161400000.0
2007-10-29 23:26:00,0.69895,0.6991,0.69895,0.6991,178100000.0
2007-10-29 23:27:00,0.6991,0.6991,0.69905,0.69905,6400000.0
2007-10-29 23:28:00,0.69905,0.69945,0.69895,0.699,293000000.0
2007-10-29 23:29:00,0.699,0.699,0.69885,0.69895,171300000.0
2007-10-29 23:30:00,0.69895,0.69895,0.69895,0.69895,216600000.0
2007-10-29 23:31:00,0.69895,0.699,0.69895,0.699,184400000.0
2007-10-29 23:32:00,0.69895,0.69895,0.69895,0.69895,239000000.0
2007-10-29 23:33:00,0.69895,0.699,0.69885,0.6989,314000001.0
2007-10-29 23:34:00,0.69885,0.699,0.69885,0.6989,252600000.0
2007-10-29 23:35:00,0.6989,0.69895,0.69885,0.69885,174900003.0
2007-10-29 23:36:00,0.6989,0.69895,0.6989,0.69895,72400000.0
2007-10-29 23:37:00,0.6989,0.69905,0.69885,0.69905,169400000.0
2007-10-29 23:38:00,0.69905,0.69905,0.6989,0.69895,173300000.0
2007-10-29 23:39:00,0.6989,0.69895,0.6989,0.69895,19200000.0
2007-10-29 23:40:00,0.69895,0.69895,0.69895,0.69895,36600000.0
2007-10-29 23:41:00,0.69895,0.69895,0.69895,0.69895,151600000.0
2007-10-29 23:42:00,0.69895,0.69905,0.6989,0.69905,46200000.0
2007-10-29 23:43:00,0.69905,0.69905,0.699,0.699,25800000.0
2007-10-29 23:44:00,0.69905,0.69905,0.69895,0.69895,143200000.0
2007-10-29 23:45:00,0.699,0.69905,0.69895,0.69905,257400000.0
2007-10-29 23:46:00,0.69905,0.69905,0.69895,0.69905,120200000.0
2007-10-29 23:47:00,0.69905,0.69905,0.69895,0.69895,73000000.0
2007-10-29 23:48:00,0.69895,0.69905,0.69895,0.69905,34000000.0
2007-10-29 23:49:00,0.69905,0.69905,0.699,0.699,72200000.0
2007-10-29 23:50:00,0.69905,0.69905,0.699,0.69905,8800000.0
2007-10-29 23:51:00,0.69905,0.69905,0.69905,0.69905,2400000.0
2007-10-29 23:52:00,0.69895,0.69905,0.69895,0.69905,10000000.0
2007-10-29 23:53:00,0.69898,0.69905,0.69893,0.69903,242199999.0
2007-10-29 23:54:00,0.69895,0.69905,0.69895,0.69905,6600000.0
2007-10-29 23:55:00,0.69901,0.69901,0.69885,0.69901,170500000.0
2007-10-29 23:56:00,0.69905,0.69905,0.69905,0.69905,4800000.0
2007-10-29 23:57:00,0.69905,0.69905,0.69895,0.699,192000000.0
2007-10-29 23:58:00,0.699,0.699,0.699,0.699,64000000.0
2007-10-29 23:59:00,0.699,0.699,0.6989,0.69895,185300000.0
2007-10-30 00:00:00,0.69895,0.699,0.69895,0.699,39400000.0
2007-10-30 00:01:00,0.699,0.69905,0.699,0.69905,79200000.0
2007-10-30 00:02:00,0.69905,0.6991,0.69905,0.6991,28800000.0
2007-10-30 00:03:00,0.6991,0.69925,0.699,0.69915,93300000.0
2007-10-30 00:04:00,0.69915,0.69915,0.69915,0.69915,47100000.0
2007-10-30 00:05:00,0.69915,0.6992,0.6991,0.6992,64300000.0
2007-10-30 00:06:00,0.6992,0.6992,0.69905,0.69915,38200000.0
2007-10-30 00:07:00,0.69915,0.6992,0.69905,0.6992,29400000.0
2007-10-30 00:08:00,0.6992,0.6992,0.69905,0.6992,17000000.0
2007-10-30 00:09:00,0.6992,0.6992,0.6992,0.6992,15200000.0
2007-10-30 00:10:00,0.6992,0.6992,0.6992,0.6992,34400000.0
2007-10-30 00:11:00,0.6992,0.6992,0.6991,0.6992,18400000.0
2007-10-30 00:12:00,0.6992,0.6992,0.6992,0.6992,12800000.0
2007-10-30 00:13:00,0.6992,0.6992,0.6992,0.6992,16000000.0
2007-10-30 00:14:00,0.6992,0.6992,0.6992,0.6992,26400000.0
2007-10-30 00:15:00,0.6992,0.6992,0.69905,0.6991,48300000.0
2007-10-30 00:16:00,0.69905,0.6991,0.69905,0.69905,80100000.0
2007-10-30 00:17:00,0.69905,0.69915,0.699,0.699,110800000.0
2007-10-30 00:18:00,0.699,0.69905,0.699,0.69905,154700000.0
2007-10-30 00:19:00,0.69905,0.69905,0.699,0.699,95000000.0
2007-10-30 00:20:00,0.699,0.69905,0.69895,0.69895,283800000.0
2007-10-30 00:21:00,0.69895,0.699,0.6989,0.699,174500000.0
2007-10-30 00:22:00,0.699,0.69905,0.69895,0.699,332600000.0
2007-10-30 00:23:00,0.699,0.699,0.699,0.699,184800000.0
2007-10-30 00:24:00,0.699,0.699,0.699,0.699,326400000.0
2007-10-30 00:25:00,0.699,0.69905,0.699,0.69905,120200000.0
2007-10-30 00:26:00,0.69905,0.69905,0.69905,0.69905,12000000.0
2007-10-30 00:27:00,0.69905,0.69915,0.69895,0.69905,327200000.0
2007-10-30 00:28:00,0.6991,0.6992,0.69905,0.6992,197900000.0
2007-10-30 00:29:00,0.6991,0.6992,0.6991,0.6992,202800005.0
2007-10-30 00:30:00,0.6991,0.6992,0.69905,0.69915,153400002.0
2007-10-30 00:31:00,0.6992,0.6992,0.6991,0.6992,52500000.0
2007-10-30 00:32:00,0.69915,0.6992,0.69915,0.69915,37600000.0
2007-10-30 00:33:00,0.69915,0.69925,0.69915,0.69925,102300000.0
2007-10-30 00:34:00,0.69925,0.69935,0.6992,0.69935,229299998.0
2007-10-30 00:35:00,0.69935,0.69935,0.6992,0.69925,170900000.0
2007-10-30 00:36:00,0.69925,0.6993,0.69925,0.6993,204000000.0
2007-10-30 00:37:00,0.6993,0.6993,0.6993,0.6993,92000000.0
2007-10-30 00:38:00,0.6993,0.6993,0.6993,0.6993,59200000.0
2007-10-30 00:39:00,0.6993,0.6994,0.6993,0.69935,176100000.0
2007-10-30 00:40:00,0.69935,0.6994,0.6993,0.69935,68000000.0
2007-10-30 00:41:00,0.69935,0.69945,0.69935,0.6994,380100000.0
2007-10-30 00:42:00,0.6994,0.69945,0.69935,0.69935,219400000.0
2007-10-30 00:43:00,0.6994,0.69945,0.69935,0.69945,159800000.0
2007-10-30 00:44:00,0.6994,0.6995,0.6994,0.6995,39200000.0
2007-10-30 00:45:00,0.6995,0.6995,0.69945,0.69945,56000000.0
2007-10-30 00:46:00,0.69945,0.69945,0.69945,0.69945,18400000.0
2007-10-30 00:47:00,0.6995,0.6996,0.6995,0.6996,55200000.0
2007-10-30 00:48:00,0.6995,0.69955,0.6995,0.69955,8000000.0
2007-10-30 00:49:00,0.69955,0.69955,0.69935,0.69955,25600000.0
2007-10-30 00:50:00,0.69955,0.69955,0.69935,0.69945,58400000.0
2007-10-30 00:51:00,0.69945,0.6995,0.69945,0.6995,29800000.0
2007-10-30 00:52:00,0.6995,0.69955,0.6995,0.69955,18400000.0
2007-10-30 00:53:00,0.69955,0.69955,0.69945,0.69945,129600000.0
2007-10-30 00:54:00,0.69945,0.6995,0.69945,0.6995,83400000.0
2007-10-30 00:55:00,0.69955,0.69955,0.6995,0.69955,29600000.0
2007-10-30 00:56:00,0.69955,0.69955,0.69945,0.6995,54200000.0
2007-10-30 00:57:00,0.6995,0.6996,0.6995,0.6996,41600000.0
2007-10-30 00:58:00,0.6996,0.6996,0.6996,0.6996,116000000.0
2007-10-30 00:59:00,0.69965,0.69965,0.6996,0.69965,119100000.0
2007-10-30 01:00:00,0.69965,0.69965,0.69955,0.6996,94400000.0
2007-10-30 01:01:00,0.6996,0.69965,0.6996,0.69965,35200000.0
2007-10-30 01:02:00,0.69965,0.69965,0.69945,0.6995,97400000.0
2007-10-30 01:03:00,0.6995,0.6995,0.69945,0.6995,180200005.0
2007-10-30 01:04:00,0.6995,0.6995,0.69945,0.6995,116200000.0
2007-10-30 01:05:00,0.6995,0.69955,0.69945,0.69955,342299995.0
2007-10-30 01:06:00,0.69955,0.69955,0.6995,0.69955,76800000.0
2007-10-30 01:07:00,0.69955,0.69955,0.6995,0.6995,123400000.0
2007-10-30 01:08:00,0.69945,0.6995,0.6994,0.6995,190700004.0
2007-10-30 01:09:00,0.6995,0.6995,0.6995,0.6995,81600000.0
2007-10-30 01:10:00,0.6995,0.69955,0.6995,0.69955,99200000.0
2007-10-30 01:11:00,0.69955,0.69955,0.69945,0.6995,228800000.0
2007-10-30 01:12:00,0.6995,0.6995,0.69935,0.6994,298100000.0
2007-10-30 01:13:00,0.6994,0.6995,0.6994,0.6994,334400000.0
2007-10-30 01:14:00,0.6995,0.6995,0.69925,0.6994,434100003.0
2007-10-30 01:15:00,0.6994,0.6994,0.69935,0.6994,179199997.0
2007-10-30 01:16:00,0.6994,0.6994,0.69935,0.6994,116699998.0
2007-10-30 01:17:00,0.6994,0.6994,0.69935,0.6994,226799996.0
2007-10-30 01:18:00,0.6994,0.6994,0.69925,0.6994,427700006.0
2007-10-30 01:19:00,0.6994,0.6994,0.6993,0.69935,76800000.0
2007-10-30 01:20:00,0.69935,0.6994,0.6993,0.6994,355500000.0
2007-10-30 01:21:00,0.6994,0.6994,0.69925,0.69925,117600000.0
2007-10-30 01:22:00,0.69925,0.6993,0.69925,0.6993,71200000.0
2007-10-30 01:23:00,0.6993,0.6993,0.6992,0.6993,394599999.0
2007-10-30 01:24:00,0.6993,0.6993,0.69925,0.69925,199899998.0
2007-10-30 01:25:00,0.69925,0.6993,0.69925,0.6993,189299996.0
2007-10-30 01:26:00,0.6993,0.6993,0.69925,0.69925,95500000.0
2007-10-30 01:27:00,0.69925,0.6994,0.69925,0.6994,137300000.0
2007-10-30 01:28:00,0.6994,0.69945,0.6994,0.69945,49800000.0
2007-10-30 01:29:00,0.69945,0.69945,0.6994,0.69945,36300000.0
2007-10-30 01:30:00,0.69945,0.69945,0.69935,0.69935,132700000.0
2007-10-30 01:31:00,0.6994,0.6994,0.69925,0.69925,117200000.0
2007-10-30 01:32:00,0.69935,0.6994,0.69935,0.6994,78900000.0
2007-10-30 01:33:00,0.6994,0.6995,0.6994,0.6995,50500000.0
2007-10-30 01:34:00,0.6995,0.6995,0.69945,0.69945,21700000.0
2007-10-30 01:35:00,0.69945,0.6995,0.6994,0.69945,33800000.0
2007-10-30 01:36:00,0.6994,0.6994,0.69935,0.6994,187300000.0
2007-10-30 01:37:00,0.69935,0.6995,0.69935,0.69945,77800000.0
2007-10-30 01:38:00,0.69945,0.6995,0.6994,0.6995,51700000.0
2007-10-30 01:39:00,0.6995,0.6995,0.6994,0.69945,116500000.0
2007-10-30 01:40:00,0.69945,0.6995,0.6994,0.6995,94700000.0
2007-10-30 01:41:00,0.6995,0.6995,0.6994,0.69945,11700000.0
2007-10-30 01:42:00,0.69945,0.69945,0.6994,0.69945,14400000.0
2007-10-30 01:43:00,0.69945,0.69955,0.6994,0.6995,85100000.0
2007-10-30 01:44:00,0.6995,0.69955,0.6994,0.69955,86500000.0
2007-10-30 01:45:00,0.69955,0.6996,0.69955,0.69955,77600000.0
2007-10-30 01:46:00,0.69955,0.69955,0.69945,0.69955,118700000.0
2007-10-30 01:47:00,0.69955,0.69955,0.69945,0.69945,107000000.0
2007-10-30 01:48:00,0.69945,0.6995,0.69945,0.6995,180200000.0
2007-10-30 01:49:00,0.6995,0.69955,0.6995,0.69955,48800000.0
2007-10-30 01:50:00,0.69955,0.6996,0.69945,0.69955,196800004.0
2007-10-30 01:51:00,0.69955,0.6996,0.69955,0.6996,92800000.0
2007-10-30 01:52:00,0.6996,0.6996,0.69955,0.6996,105600000.0
2007-10-30 01:53:00,0.6996,0.6996,0.6995,0.6995,39200000.0
2007-10-30 01:54:00,0.6995,0.6995,0.6994,0.69945,105600000.0
2007-10-30 01:55:00,0.69945,0.69945,0.6994,0.69945,90400000.0
2007-10-30 01:56:00,0.69945,0.6995,0.6994,0.6995,60100000.0
2007-10-30 01:57:00,0.69945,0.6995,0.69945,0.6995,36200000.0
2007-10-30 01:58:00,0.6995,0.6995,0.6994,0.69945,143200000.0
2007-10-30 01:59:00,0.69945,0.6995,0.69935,0.69945,159200003.0
2007-10-30 02:00:00,0.69945,0.69945,0.6994,0.69945,73600000.0
2007-10-30 02:01:00,0.69945,0.69945,0.69935,0.6994,242400000.0
2007-10-30 02:02:00,0.6994,0.69945,0.6994,0.69945,188000000.0
2007-10-30 02:03:00,0.69945,0.69945,0.69935,0.6994,120100000.0
2007-10-30 02:04:00,0.6994,0.69945,0.69935,0.6994,298300000.0
2007-10-30 02:05:00,0.6994,0.69945,0.69935,0.6994,695799997.0
2007-10-30 02:06:00,0.6994,0.6994,0.69935,0.69935,547200000.0
2007-10-30 02:07:00,0.69935,0.6994,0.69915,0.69935,1051900006.0
2007-10-30 02:08:00,0.69935,0.69935,0.69925,0.69925,438199998.0
2007-10-30 02:09:00,0.6993,0.6993,0.69925,0.6993,203899998.0
2007-10-30 02:10:00,0.6993,0.6993,0.69925,0.6993,760199984.0
2007-10-30 02:11:00,0.6993,0.6993,0.69925,0.6993,685399988.0
2007-10-30 02:12:00,0.6993,0.69935,0.6992,0.69935,162400000.0
2007-10-30 02:13:00,0.69935,0.69935,0.69935,0.69935,33300000.0
2007-10-30 02:14:00,0.69935,0.69935,0.6993,0.69935,35000000.0
2007-10-30 02:15:00,0.6993,0.69935,0.6993,0.69935,77600000.0
2007-10-30 02:16:00,0.69935,0.69935,0.6993,0.69935,83300000.0
2007-10-30 02:17:00,0.69935,0.69935,0.69935,0.69935,26600000.0
2007-10-30 02:18:00,0.69935,0.69935,0.69935,0.69935,6900000.0
2007-10-30 02:19:00,0.69935,0.6994,0.6993,0.6994,23400000.0
2007-10-30 02:20:00,0.6994,0.6994,0.6994,0.6994,6300000.0
2007-10-30 02:21:00,0.6994,0.6994,0.6993,0.6993,117000000.0
2007-10-30 02:22:00,0.6993,0.6993,0.69925,0.69925,192000000.0
2007-10-30 02:23:00,0.6993,0.6993,0.69915,0.69915,84300000.0
2007-10-30 02:24:00,0.69925,0.69925,0.6992,0.69925,78800000.0
2007-10-30 02:25:00,0.69925,0.6993,0.6992,0.6993,923900000.0
2007-10-30 02:26:00,0.6993,0.6993,0.69925,0.69925,312400000.0
2007-10-30 02:27:00,0.6992,0.6993,0.6992,0.6993,344200003.0
2007-10-30 02:28:00,0.6993,0.6993,0.6992,0.6992,138400000.0
2007-10-30 02:29:00,0.6992,0.69935,0.6992,0.69935,74800000.0
2007-10-30 02:30:00,0.69935,0.6994,0.6993,0.6994,124400000.0
2007-10-30 02:31:00,0.6994,0.69945,0.6993,0.69935,153500000.0
2007-10-30 02:32:00,0.69935,0.69945,0.69925,0.69935,440999999.0
2007-10-30 02:33:00,0.69935,0.69935,0.6993,0.6993,364000000.0
2007-10-30 02:34:00,0.6993,0.6993,0.6992,0.69925,806500000.0
2007-10-30 02:35:00,0.69925,0.6993,0.69925,0.6993,922500000.0
2007-10-30 02:36:00,0.6993,0.69935,0.69925,0.69935,225700000.0
2007-10-30 02:37:00,0.69935,0.6994,0.69935,0.6994,583150001.0
2007-10-30 02:38:00,0.6994,0.6994,0.6992,0.6994,517599996.0
2007-10-30 02:39:00,0.6994,0.6994,0.69925,0.6994,980299999.0
2007-10-30 02:40:00,0.6994,0.6994,0.69925,0.6994,821674997.0
2007-10-30 02:41:00,0.6994,0.6994,0.6992,0.6992,596300001.0
2007-10-30 02:42:00,0.69925,0.69925,0.6992,0.69925,267500000.0
2007-10-30 02:43:00,0.69925,0.6993,0.69925,0.69925,261600000.0
2007-10-30 02:44:00,0.69925,0.6993,0.69925,0.69925,261600000.0
2007-10-30 02:45:00,0.6993,0.6993,0.6992,0.6992,266400000.0
2007-10-30 02:46:00,0.6992,0.6992,0.69915,0.69915,539400005.0
2007-10-30 02:47:00,0.6992,0.69925,0.69915,0.69925,224100001.0
2007-10-30 02:48:00,0.69925,0.69925,0.699,0.6991,513400000.0
2007-10-30 02:49:00,0.69905,0.69915,0.699,0.699,351200000.0
2007-10-30 02:50:00,0.69895,0.69905,0.69895,0.699,428799998.0
2007-10-30 02:51:00,0.699,0.6991,0.699,0.6991,678199998.0
2007-10-30 02:52:00,0.6991,0.69915,0.69905,0.6991,321800002.0
2007-10-30 02:53:00,0.69915,0.6992,0.69895,0.69895,723700001.0
2007-10-30 02:54:00,0.69895,0.69905,0.6988,0.69885,509600000.0
2007-10-30 02:55:00,0.69885,0.69895,0.69885,0.6989,626000000.0
2007-10-30 02:56:00,0.6989,0.69895,0.6989,0.69895,474400000.0
2007-10-30 02:57:00,0.69895,0.699,0.69895,0.69895,293600000.0
2007-10-30 02:58:00,0.69895,0.699,0.6989,0.699,30400000.0
2007-10-30 02:59:00,0.699,0.699,0.69885,0.6989,399999998.0
2007-10-30 03:00:00,0.6989,0.69895,0.69885,0.6989,318199999.0
2007-10-30 03:01:00,0.6989,0.69895,0.69885,0.69885,490000010.0
2007-10-30 03:02:00,0.69885,0.6989,0.69885,0.69885,421100000.0
2007-10-30 03:03:00,0.69885,0.69885,0.69875,0.6988,347300000.0
2007-10-30 03:04:00,0.6988,0.6988,0.6987,0.6988,111100000.0
2007-10-30 03:05:00,0.69875,0.6988,0.69875,0.6988,166400000.0
2007-10-30 03:06:00,0.6988,0.6988,0.6987,0.6988,358600000.0
2007-10-30 03:07:00,0.6988,0.69895,0.6988,0.69885,218400000.0
2007-10-30 03:08:00,0.69885,0.6989,0.6988,0.6988,201700000.0
2007-10-30 03:09:00,0.69885,0.69885,0.69875,0.6988,378600004.0
2007-10-30 03:10:00,0.6988,0.6989,0.6988,0.6988,251200000.0
2007-10-30 03:11:00,0.6988,0.6989,0.69875,0.6988,501699998.0
2007-10-30 03:12:00,0.6989,0.69895,0.6988,0.6989,467200000.0
2007-10-30 03:13:00,0.6989,0.699,0.69885,0.699,451900000.0
2007-10-30 03:14:00,0.699,0.69905,0.69895,0.699,403200000.0
2007-10-30 03:15:00,0.699,0.6991,0.69895,0.699,438800001.0
2007-10-30 03:16:00,0.69895,0.6991,0.6989,0.699,223699999.0
2007-10-30 03:17:00,0.69905,0.6991,0.69905,0.69905,169600000.0
2007-10-30 03:18:00,0.69905,0.6991,0.69905,0.6991,151200000.0
2007-10-30 03:19:00,0.69905,0.6991,0.699,0.6991,260600000.0
2007-10-30 03:20:00,0.6991,0.69915,0.6991,0.69915,79100000.0
2007-10-30 03:21:00,0.69915,0.6992,0.6991,0.6991,162400000.0
2007-10-30 03:22:00,0.6991,0.6992,0.69905,0.6991,242700002.0
2007-10-30 03:23:00,0.6991,0.6991,0.69905,0.6991,162400000.0
2007-10-30 03:24:00,0.69905,0.6992,0.69905,0.6991,267800000.0
2007-10-30 03:25:00,0.6991,0.6991,0.69905,0.69905,304899992.0
2007-10-30 03:26:00,0.69905,0.6991,0.69895,0.6991,240600000.0
2007-10-30 03:27:00,0.69905,0.6991,0.699,0.699,101300000.0
2007-10-30 03:28:00,0.699,0.69905,0.69885,0.6989,423800008.0
2007-10-30 03:29:00,0.6989,0.6989,0.69885,0.6989,205100000.0
2007-10-30 03:30:00,0.69895,0.699,0.69875,0.699,246299999.0
2007-10-30 03:31:00,0.699,0.699,0.69885,0.6989,396200000.0
2007-10-30 03:32:00,0.6989,0.6991,0.6989,0.699,516600000.0
2007-10-30 03:33:00,0.69895,0.6991,0.69895,0.699,984300005.0
2007-10-30 03:34:00,0.699,0.699,0.69895,0.699,536499999.0
2007-10-30 03:35:00,0.699,0.699,0.69895,0.699,266400000.0
2007-10-30 03:36:00,0.699,0.699,0.69885,0.699,363100007.0
2007-10-30 03:37:00,0.699,0.699,0.69895,0.69895,140000000.0
2007-10-30 03:38:00,0.69895,0.69895,0.6989,0.6989,55200000.0
2007-10-30 03:39:00,0.6989,0.69895,0.69885,0.69885,218800000.0
2007-10-30 03:40:00,0.69885,0.699,0.69885,0.699,102300000.0
2007-10-30 03:41:00,0.699,0.699,0.699,0.699,13200000.0
2007-10-30 03:42:00,0.699,0.699,0.6989,0.6989,45400000.0
2007-10-30 03:43:00,0.69895,0.69895,0.6989,0.69895,58400000.0
2007-10-30 03:44:00,0.69895,0.699,0.6989,0.69895,101600000.0
2007-10-30 03:45:00,0.69895,0.699,0.6989,0.699,38200000.0
2007-10-30 03:46:00,0.699,0.699,0.69895,0.69895,171000000.0
2007-10-30 03:47:00,0.69895,0.699,0.69895,0.69895,74400000.0
2007-10-30 03:48:00,0.69895,0.699,0.6989,0.699,274700002.0
2007-10-30 03:49:00,0.699,0.699,0.6989,0.69895,415300001.0
2007-10-30 03:50:00,0.699,0.69915,0.699,0.6991,756700000.0
2007-10-30 03:51:00,0.6991,0.69915,0.699,0.69915,346900001.0
2007-10-30 03:52:00,0.69915,0.6992,0.6991,0.6991,153925000.0
2007-10-30 03:53:00,0.6991,0.69915,0.69905,0.69915,80050000.0
2007-10-30 03:54:00,0.69915,0.69915,0.69905,0.69915,58700000.0
2007-10-30 03:55:00,0.69915,0.69915,0.699,0.6991,245275000.0
2007-10-30 03:56:00,0.6991,0.69915,0.69905,0.69915,429000000.0
2007-10-30 03:57:00,0.69915,0.6992,0.6991,0.69915,289900000.0
2007-10-30 03:58:00,0.69915,0.6992,0.6991,0.69915,237600000.0
2007-10-30 03:59:00,0.69915,0.69925,0.69915,0.69925,218400000.0
2007-10-30 04:00:00,0.69925,0.69925,0.6992,0.69925,115200000.0
2007-10-30 04:01:00,0.69925,0.6993,0.69925,0.6993,39400000.0
2007-10-30 04:02:00,0.6993,0.6993,0.6991,0.6992,345899998.0
2007-10-30 04:03:00,0.69915,0.6992,0.69915,0.6992,212900000.0
2007-10-30 04:04:00,0.6992,0.6992,0.69895,0.6991,179700000.0
2007-10-30 04:05:00,0.6991,0.6991,0.69905,0.6991,144200000.0
2007-10-30 04:06:00,0.6991,0.6992,0.699,0.6991,274899999.0
2007-10-30 04:07:00,0.6991,0.69915,0.6991,0.6991,91200000.0
2007-10-30 04:08:00,0.6991,0.69915,0.69905,0.69905,167300000.0
2007-10-30 04:09:00,0.6991,0.69915,0.699,0.69905,154600001.0
2007-10-30 04:10:00,0.69905,0.6991,0.699,0.699,126500000.0
2007-10-30 04:11:00,0.699,0.69905,0.699,0.69905,115100000.0
2007-10-30 04:12:00,0.699,0.69905,0.69885,0.699,138000000.0
2007-10-30 04:13:00,0.699,0.69915,0.69895,0.69915,440100000.0
2007-10-30 04:14:00,0.69915,0.6992,0.69915,0.69915,312400000.0
2007-10-30 04:15:00,0.69915,0.6992,0.69915,0.6992,469899998.0
2007-10-30 04:16:00,0.6992,0.6992,0.69915,0.6992,177200000.0
2007-10-30 04:17:00,0.6992,0.6992,0.69915,0.6992,163900000.0
2007-10-30 04:18:00,0.6992,0.6992,0.6991,0.69915,196000000.0
2007-10-30 04:19:00,0.69915,0.6992,0.69915,0.6992,125300000.0
2007-10-30 04:20:00,0.6992,0.6992,0.6992,0.6992,72800000.0
2007-10-30 04:21:00,0.6992,0.6992,0.69915,0.69915,120800000.0
2007-10-30 04:22:00,0.6992,0.6992,0.69915,0.6992,67600000.0
2007-10-30 04:23:00,0.6992,0.6993,0.69915,0.6993,448799997.0
2007-10-30 04:24:00,0.6993,0.6993,0.69915,0.69915,274300000.0
2007-10-30 04:25:00,0.6992,0.6992,0.69915,0.6992,299900000.0
2007-10-30 04:26:00,0.6992,0.6992,0.6991,0.6992,263700000.0
2007-10-30 04:27:00,0.6992,0.6992,0.6992,0.6992,92000000.0
2007-10-30 04:28:00,0.6992,0.6992,0.69915,0.69915,85600000.0
2007-10-30 04:29:00,0.69915,0.6992,0.6991,0.6992,209500000.0
2007-10-30 04:30:00,0.6992,0.6992,0.69905,0.69905,83300000.0
2007-10-30 04:31:00,0.69905,0.6992,0.69905,0.6992,150400000.0
2007-10-30 04:32:00,0.6992,0.6992,0.69895,0.699,693700012.0
2007-10-30 04:33:00,0.699,0.69915,0.699,0.699,181400000.0
2007-10-30 04:34:00,0.699,0.699,0.6989,0.699,211000000.0
2007-10-30 04:35:00,0.699,0.69905,0.69895,0.69895,511300001.0
2007-10-30 04:36:00,0.699,0.6991,0.69895,0.6991,343200005.0
2007-10-30 04:37:00,0.6991,0.6991,0.69905,0.69905,195600000.0
2007-10-30 04:38:00,0.69905,0.6991,0.69895,0.699,380700000.0
2007-10-30 04:39:00,0.699,0.699,0.6988,0.699,494199997.0
2007-10-30 04:40:00,0.699,0.699,0.699,0.699,79200000.0
2007-10-30 04:41:00,0.699,0.69905,0.699,0.699,111200000.0
2007-10-30 04:42:00,0.699,0.69915,0.699,0.69915,41400000.0
2007-10-30 04:43:00,0.69915,0.69915,0.69895,0.699,364699996.0
2007-10-30 04:44:00,0.699,0.69905,0.699,0.69905,111200000.0
2007-10-30 04:45:00,0.69905,0.69905,0.699,0.699,101600000.0
2007-10-30 04:46:00,0.699,0.699,0.69895,0.699,37700000.0
2007-10-30 04:47:00,0.699,0.699,0.69895,0.699,25700000.0
2007-10-30 04:48:00,0.699,0.699,0.69895,0.699,123200000.0
2007-10-30 04:49:00,0.69895,0.699,0.6989,0.699,133800000.0
2007-10-30 04:50:00,0.699,0.699,0.699,0.699,35200000.0
2007-10-30 04:51:00,0.699,0.699,0.69885,0.699,243799999.0
2007-10-30 04:52:00,0.699,0.69905,0.699,0.69905,86300000.0
2007-10-30 04:53:00,0.69905,0.6991,0.69895,0.69905,133699998.0
2007-10-30 04:54:00,0.6991,0.6991,0.69905,0.6991,44000000.0
2007-10-30 04:55:00,0.6991,0.6991,0.69905,0.69905,43000000.0
2007-10-30 04:56:00,0.69905,0.6991,0.69905,0.69905,83700000.0
2007-10-30 04:57:00,0.6991,0.6991,0.69905,0.6991,43500000.0
2007-10-30 04:58:00,0.6991,0.69915,0.69905,0.69915,21400000.0
2007-10-30 04:59:00,0.69915,0.69915,0.6991,0.6991,14000000.0
2007-10-30 05:00:00,0.6991,0.69915,0.6991,0.69915,82900000.0
2007-10-30 05:01:00,0.6991,0.69915,0.6991,0.6991,34400000.0
2007-10-30 05:02:00,0.6991,0.69915,0.69905,0.69915,171700000.0
2007-10-30 05:03:00,0.69915,0.69915,0.69915,0.69915,41800000.0
2007-10-30 05:04:00,0.69915,0.69915,0.6991,0.6991,24800000.0
2007-10-30 05:05:00,0.69915,0.69915,0.6991,0.69915,81000000.0
2007-10-30 05:06:00,0.69915,0.69915,0.6991,0.6991,46400000.0
2007-10-30 05:07:00,0.6991,0.69915,0.69905,0.69915,48600000.0
2007-10-30 05:08:00,0.6991,0.69915,0.69905,0.69905,33800000.0
2007-10-30 05:09:00,0.69905,0.69915,0.699,0.6991,85800000.0
2007-10-30 05:10:00,0.6991,0.69915,0.699,0.69915,16300000.0
2007-10-30 05:11:00,0.69905,0.69905,0.69905,0.69905,19200000.0
2007-10-30 05:12:00,0.69905,0.69905,0.69905,0.69905,10200000.0
2007-10-30 05:13:00,0.69905,0.69905,0.69905,0.69905,23200000.0
2007-10-30 05:14:00,0.69905,0.69905,0.699,0.69905,17600000.0
2007-10-30 05:15:00,0.69905,0.6991,0.69905,0.69905,27200000.0
2007-10-30 05:16:00,0.69905,0.69915,0.69905,0.69915,22000000.0
2007-10-30 05:17:00,0.69915,0.69915,0.699,0.69915,29600000.0
2007-10-30 05:18:00,0.6991,0.69915,0.69905,0.69905,56200000.0
2007-10-30 05:19:00,0.69905,0.69915,0.69905,0.6991,54800000.0
2007-10-30 05:20:00,0.6991,0.6991,0.69895,0.69895,88700000.0
2007-10-30 05:21:00,0.69885,0.6991,0.69885,0.69895,256600004.0
2007-10-30 05:22:00,0.69895,0.6991,0.69895,0.69905,262700000.0
2007-10-30 05:23:00,0.6991,0.69915,0.69905,0.69915,32900000.0
2007-10-30 05:24:00,0.69915,0.69915,0.6991,0.69915,34800000.0
2007-10-30 05:25:00,0.69915,0.69915,0.69915,0.69915,24600000.0
2007-10-30 05:26:00,0.69915,0.69915,0.699,0.69905,97800000.0
2007-10-30 05:27:00,0.69905,0.6991,0.69905,0.6991,17200000.0
2007-10-30 05:28:00,0.6991,0.6991,0.69905,0.69905,28600000.0
2007-10-30 05:29:00,0.69905,0.6991,0.69905,0.6991,33100000.0
2007-10-30 05:30:00,0.6991,0.6991,0.699,0.699,22900000.0
2007-10-30 05:31:00,0.699,0.6991,0.69895,0.699,55000000.0
2007-10-30 05:32:00,0.69895,0.6991,0.69895,0.6991,42600000.0
2007-10-30 05:33:00,0.6991,0.69915,0.69905,0.69915,44900000.0
2007-10-30 05:34:00,0.69915,0.69915,0.69915,0.69915,12500000.0
2007-10-30 05:35:00,0.69915,0.69915,0.69905,0.69905,20700000.0
2007-10-30 05:36:00,0.69905,0.69915,0.69905,0.69915,31800000.0
2007-10-30 05:37:00,0.69915,0.69915,0.69905,0.69915,13100000.0
2007-10-30 05:38:00,0.69915,0.69915,0.69915,0.69915,22500000.0
2007-10-30 05:39:00,0.69915,0.69915,0.6991,0.6991,91100000.0
2007-10-30 05:40:00,0.69915,0.6992,0.6991,0.6992,58600000.0
2007-10-30 05:41:00,0.6992,0.6992,0.6992,0.6992,10600000.0
2007-10-30 05:42:00,0.6992,0.6992,0.6992,0.6992,7000000.0
2007-10-30 05:43:00,0.6992,0.6992,0.6992,0.6992,4600000.0
2007-10-30 05:44:00,0.6992,0.6992,0.69905,0.6992,26600000.0
2007-10-30 05:45:00,0.6992,0.6992,0.69905,0.6992,7000000.0
2007-10-30 05:46:00,0.6992,0.6992,0.69905,0.6992,9800000.0
2007-10-30 05:47:00,0.6992,0.6992,0.6992,0.6992,6400000.0
2007-10-30 05:48:00,0.6992,0.6992,0.69905,0.6992,8000000.0
2007-10-30 05:49:00,0.6992,0.6992,0.69905,0.6992,10000000.0
2007-10-30 05:50:00,0.6992,0.6992,0.6992,0.6992,6400000.0
2007-10-30 05:51:00,0.6992,0.6992,0.6991,0.6992,18800000.0
2007-10-30 05:52:00,0.6992,0.6992,0.6991,0.69915,36800000.0
2007-10-30 05:53:00,0.69915,0.6992,0.69915,0.6992,26000000.0
2007-10-30 05:54:00,0.6992,0.6992,0.69915,0.6992,12800000.0
2007-10-30 05:55:00,0.6992,0.6992,0.69915,0.6992,17600000.0
2007-10-30 05:56:00,0.6992,0.6992,0.69915,0.6992,14200000.0
2007-10-30 05:57:00,0.69915,0.6992,0.69915,0.6992,12000000.0
2007-10-30 05:58:00,0.6992,0.6992,0.69915,0.6992,9400000.0
2007-10-30 05:59:00,0.6992,0.6992,0.6991,0.6992,18900000.0
2007-10-30 06:00:00,0.6992,0.6992,0.69915,0.69915,31200000.0
2007-10-30 06:01:00,0.6992,0.6992,0.69915,0.6992,37100000.0
2007-10-30 06:02:00,0.69915,0.6992,0.6991,0.6992,16600000.0
2007-10-30 06:03:00,0.6992,0.6992,0.6992,0.6992,1800000.0
2007-10-30 06:04:00,0.6992,0.6992,0.6992,0.6992,6400000.0
2007-10-30 06:05:00,0.6992,0.6992,0.699,0.69905,242600000.0
2007-10-30 06:06:00,0.69905,0.69905,0.69895,0.69905,150000000.0
2007-10-30 06:07:00,0.69905,0.69905,0.699,0.69905,67700000.0
2007-10-30 06:08:00,0.69905,0.6991,0.699,0.699,231500000.0
2007-10-30 06:09:00,0.699,0.6991,0.699,0.6991,126300000.0
2007-10-30 06:10:00,0.6991,0.6991,0.69905,0.69905,134400000.0
2007-10-30 06:11:00,0.6991,0.6991,0.6991,0.6991,67200000.0
2007-10-30 06:12:00,0.6991,0.69915,0.6991,0.69915,103200000.0
2007-10-30 06:13:00,0.69915,0.69915,0.6991,0.69915,157600000.0
2007-10-30 06:14:00,0.69915,0.6992,0.69905,0.6992,331799999.0
2007-10-30 06:15:00,0.6992,0.6992,0.6991,0.69915,123200000.0
2007-10-30 06:16:00,0.6991,0.6992,0.6991,0.69915,143200000.0
2007-10-30 06:17:00,0.69915,0.6992,0.6991,0.69915,183700000.0
2007-10-30 06:18:00,0.6992,0.6992,0.6992,0.6992,87200000.0
2007-10-30 06:19:00,0.6992,0.6992,0.69915,0.6992,152800000.0
2007-10-30 06:20:00,0.69915,0.6992,0.6991,0.6991,94500000.0
2007-10-30 06:21:00,0.6991,0.6991,0.6991,0.6991,170100000.0
2007-10-30 06:22:00,0.6991,0.69915,0.69905,0.6991,268399996.0
2007-10-30 06:23:00,0.6991,0.6991,0.69905,0.6991,350900000.0
2007-10-30 06:24:00,0.6991,0.69915,0.6991,0.69915,73800000.0
2007-10-30 06:25:00,0.69915,0.69915,0.69905,0.69905,141200000.0
2007-10-30 06:26:00,0.69905,0.69915,0.69905,0.69915,38400000.0
2007-10-30 06:27:00,0.69915,0.69915,0.6991,0.69915,47000000.0
2007-10-30 06:28:00,0.69915,0.69915,0.69905,0.69915,25600000.0
2007-10-30 06:29:00,0.69915,0.69915,0.6991,0.6991,98800000.0
2007-10-30 06:30:00,0.6991,0.69915,0.6991,0.69915,34800000.0
2007-10-30 06:31:00,0.69915,0.69915,0.69905,0.69915,28400000.0
2007-10-30 06:32:00,0.69915,0.69915,0.6989,0.69895,232600005.0
2007-10-30 06:33:00,0.69895,0.699,0.6989,0.69895,107600000.0
2007-10-30 06:34:00,0.69895,0.6991,0.6989,0.699,623500000.0
2007-10-30 06:35:00,0.699,0.69905,0.6989,0.69905,450500000.0
2007-10-30 06:36:00,0.69905,0.6991,0.699,0.699,136800000.0
2007-10-30 06:37:00,0.699,0.699,0.6989,0.69895,793200001.0
2007-10-30 06:38:00,0.69895,0.69895,0.6989,0.6989,596000000.0
2007-10-30 06:39:00,0.6989,0.6989,0.6988,0.69885,386000000.0
2007-10-30 06:40:00,0.69885,0.69885,0.69875,0.69875,564900008.0
2007-10-30 06:41:00,0.69875,0.6988,0.69875,0.6988,548900000.0
2007-10-30 06:42:00,0.6988,0.6989,0.6988,0.6988,140600000.0
2007-10-30 06:43:00,0.6988,0.69885,0.6988,0.69885,61000000.0
2007-10-30 06:44:00,0.69885,0.6989,0.69885,0.69885,56800000.0
2007-10-30 06:45:00,0.6989,0.6989,0.69875,0.6989,234999992.0
2007-10-30 06:46:00,0.6989,0.6989,0.69875,0.69885,168800000.0
2007-10-30 06:47:00,0.69875,0.6989,0.69875,0.69885,76600000.0
2007-10-30 06:48:00,0.69885,0.6989,0.6988,0.6989,40300000.0
2007-10-30 06:49:00,0.6989,0.6989,0.69875,0.6989,70200000.0
2007-10-30 06:50:00,0.6989,0.6989,0.6989,0.6989,36300000.0
2007-10-30 06:51:00,0.6988,0.6989,0.69875,0.6989,151500000.0
2007-10-30 06:52:00,0.6989,0.6989,0.69885,0.69885,271200000.0
2007-10-30 06:53:00,0.69885,0.6989,0.69885,0.6989,126400000.0
2007-10-30 06:54:00,0.6989,0.6989,0.69875,0.6989,91000000.0
2007-10-30 06:55:00,0.6989,0.6989,0.6988,0.6988,139300000.0
2007-10-30 06:56:00,0.6988,0.69885,0.69875,0.6988,1165600005.0
2007-10-30 06:57:00,0.6988,0.6989,0.6988,0.69885,625200000.0
2007-10-30 06:58:00,0.69885,0.6989,0.6988,0.6989,573700003.0
2007-10-30 06:59:00,0.6989,0.69895,0.6988,0.6988,762400000.0
2007-10-30 07:00:00,0.6988,0.69885,0.6988,0.6988,972700000.0
2007-10-30 07:01:00,0.6988,0.69895,0.6988,0.69895,848800000.0
2007-10-30 07:02:00,0.69895,0.699,0.6989,0.69895,537900000.0
2007-10-30 07:03:00,0.69895,0.69905,0.6989,0.69905,376600000.0
2007-10-30 07:04:00,0.69905,0.69915,0.699,0.69915,177600000.0
2007-10-30 07:05:00,0.69915,0.6992,0.6991,0.6992,33300000.0
2007-10-30 07:06:00,0.6992,0.6992,0.69905,0.6991,89300000.0
2007-10-30 07:07:00,0.6991,0.6991,0.699,0.699,359100001.0
2007-10-30 07:08:00,0.69905,0.6991,0.699,0.6991,425900000.0
2007-10-30 07:09:00,0.6991,0.6991,0.699,0.69905,337800000.0
2007-10-30 07:10:00,0.69905,0.6991,0.69905,0.6991,298200000.0
2007-10-30 07:11:00,0.6991,0.6992,0.69905,0.6992,340000000.0
2007-10-30 07:12:00,0.6992,0.6992,0.6992,0.6992,232000000.0
2007-10-30 07:13:00,0.6992,0.6992,0.69905,0.6991,625200004.0
2007-10-30 07:14:00,0.6991,0.6991,0.69895,0.69895,780800001.0
2007-10-30 07:15:00,0.69895,0.699,0.69895,0.699,322799997.0
2007-10-30 07:16:00,0.699,0.69915,0.699,0.69915,354199994.0
2007-10-30 07:17:00,0.69915,0.6992,0.69905,0.69915,363300000.0
2007-10-30 07:18:00,0.69915,0.69915,0.69915,0.69915,218000000.0
2007-10-30 07:19:00,0.69915,0.6992,0.6991,0.6991,126100000.0
2007-10-30 07:20:00,0.6992,0.6992,0.69905,0.6992,328900000.0
2007-10-30 07:21:00,0.6992,0.6992,0.69905,0.6991,399100003.0
2007-10-30 07:22:00,0.6991,0.6991,0.6991,0.6991,309600000.0
2007-10-30 07:23:00,0.6991,0.6991,0.6991,0.6991,325600000.0
2007-10-30 07:24:00,0.6991,0.6991,0.6991,0.6991,334400000.0
2007-10-30 07:25:00,0.6991,0.6991,0.69895,0.699,534999996.0
2007-10-30 07:26:00,0.699,0.69905,0.69895,0.699,326499998.0
2007-10-30 07:27:00,0.699,0.699,0.69895,0.699,232299999.0
2007-10-30 07:28:00,0.699,0.6991,0.69895,0.6991,363800000.0
2007-10-30 07:29:00,0.6991,0.6992,0.69905,0.69915,126100000.0
2007-10-30 07:30:00,0.69915,0.69915,0.69905,0.69905,158800000.0
2007-10-30 07:31:00,0.6991,0.6992,0.69905,0.6992,217900000.0
2007-10-30 07:32:00,0.6992,0.6992,0.69915,0.69915,16100000.0
2007-10-30 07:33:00,0.69915,0.6992,0.6991,0.6992,144200001.0
2007-10-30 07:34:00,0.6992,0.6992,0.6991,0.6992,734599995.0
2007-10-30 07:35:00,0.6992,0.6992,0.699,0.6991,360099997.0
2007-10-30 07:36:00,0.6991,0.6991,0.69905,0.6991,250200000.0
2007-10-30 07:37:00,0.69905,0.6992,0.69905,0.6991,833600020.0
2007-10-30 07:38:00,0.6991,0.69915,0.69905,0.6991,181600000.0
2007-10-30 07:39:00,0.6991,0.6991,0.69905,0.6991,305399993.0
2007-10-30 07:40:00,0.6991,0.6992,0.6991,0.69915,116800000.0
2007-10-30 07:41:00,0.69915,0.69915,0.69905,0.69915,238700006.0
2007-10-30 07:42:00,0.69915,0.69915,0.69915,0.69915,40800000.0
2007-10-30 07:43:00,0.69915,0.69915,0.69915,0.69915,56900000.0
2007-10-30 07:44:00,0.69915,0.69915,0.69905,0.69915,335000008.0
2007-10-30 07:45:00,0.69915,0.69915,0.69905,0.6991,558500002.0
2007-10-30 07:46:00,0.6991,0.6991,0.69905,0.6991,969099997.0
2007-10-30 07:47:00,0.6991,0.6991,0.699,0.6991,988800005.0
2007-10-30 07:48:00,0.6991,0.69915,0.69905,0.69915,618500000.0
2007-10-30 07:49:00,0.69915,0.69915,0.6991,0.69915,164100000.0
2007-10-30 07:50:00,0.69915,0.69915,0.699,0.699,509699996.0
2007-10-30 07:51:00,0.69905,0.69915,0.699,0.69915,264100000.0
2007-10-30 07:52:00,0.69915,0.69915,0.69905,0.69915,9100000.0
2007-10-30 07:53:00,0.69915,0.69915,0.69895,0.69895,243000000.0
2007-10-30 07:54:00,0.699,0.69905,0.69895,0.69905,150300000.0
2007-10-30 07:55:00,0.69905,0.69905,0.699,0.69905,225100000.0
2007-10-30 07:56:00,0.69905,0.69905,0.69885,0.69885,133600000.0
2007-10-30 07:57:00,0.6988,0.699,0.69875,0.6988,891599998.0
2007-10-30 07:58:00,0.6988,0.69895,0.6987,0.6989,1197100012.0
2007-10-30 07:59:00,0.6989,0.69895,0.69885,0.69895,1148899995.0
2007-10-30 08:00:00,0.69895,0.69895,0.6988,0.6989,456100004.0
2007-10-30 08:01:00,0.69895,0.69895,0.6989,0.69895,208800005.0
2007-10-30 08:02:00,0.69895,0.69895,0.69885,0.69895,507100000.0
2007-10-30 08:03:00,0.69895,0.69895,0.69895,0.69895,308900000.0
2007-10-30 08:04:00,0.69895,0.69895,0.6989,0.6989,169800000.0
2007-10-30 08:05:00,0.69895,0.699,0.6989,0.699,34950000.0
2007-10-30 08:06:00,0.69885,0.69895,0.69885,0.69895,278699996.0
2007-10-30 08:07:00,0.69895,0.69895,0.6989,0.69895,98499999.0
2007-10-30 08:08:00,0.6989,0.69895,0.6989,0.69895,677500004.0
2007-10-30 08:09:00,0.69895,0.69895,0.6989,0.6989,590199997.0
2007-10-30 08:10:00,0.69895,0.699,0.6989,0.69895,578049993.0
2007-10-30 08:11:00,0.69895,0.69895,0.6989,0.69895,208150002.0
2007-10-30 08:12:00,0.69895,0.69895,0.69895,0.69895,664599989.0
2007-10-30 08:13:00,0.69895,0.69895,0.6988,0.69895,556974996.0
2007-10-30 08:14:00,0.69895,0.69895,0.69875,0.69895,679599997.0
2007-10-30 08:15:00,0.69895,0.69895,0.69875,0.69875,756200002.0
2007-10-30 08:16:00,0.6988,0.69885,0.69875,0.6988,519600000.0
2007-10-30 08:17:00,0.6988,0.6988,0.69875,0.6988,309199998.0
2007-10-30 08:18:00,0.6988,0.6988,0.69875,0.6988,214800000.0
2007-10-30 08:19:00,0.6988,0.6988,0.69875,0.6988,325500002.0
2007-10-30 08:20:00,0.69875,0.69885,0.69875,0.6988,521800002.0
2007-10-30 08:21:00,0.69885,0.69885,0.69875,0.6988,670400002.0
2007-10-30 08:22:00,0.6988,0.6988,0.69875,0.6988,1170199994.0
2007-10-30 08:23:00,0.69875,0.6988,0.69875,0.6988,857300005.0
2007-10-30 08:24:00,0.6988,0.6988,0.69875,0.6988,646500008.0
2007-10-30 08:25:00,0.69875,0.6988,0.69865,0.69875,673900014.0
2007-10-30 08:26:00,0.6988,0.6988,0.6987,0.6987,1168800000.0
2007-10-30 08:27:00,0.6987,0.69875,0.69865,0.69875,1437900004.0
2007-10-30 08:28:00,0.6987,0.6987,0.69865,0.69865,1305000012.0
2007-10-30 08:29:00,0.69865,0.69875,0.6986,0.6986,1309200000.0
2007-10-30 08:30:00,0.6986,0.6986,0.6985,0.6986,700700009.0
2007-10-30 08:31:00,0.69855,0.69875,0.69855,0.69865,1177699999.0
2007-10-30 08:32:00,0.6987,0.69905,0.69865,0.699,1398500002.0
2007-10-30 08:33:00,0.699,0.699,0.69875,0.6988,1212000000.0
2007-10-30 08:34:00,0.6988,0.6989,0.69875,0.6988,530500000.0
2007-10-30 08:35:00,0.6988,0.6989,0.69875,0.6989,411699999.0
2007-10-30 08:36:00,0.6989,0.6989,0.69885,0.6989,109500000.0
2007-10-30 08:37:00,0.6989,0.6989,0.6989,0.6989,17100000.0
2007-10-30 08:38:00,0.6989,0.6989,0.69875,0.69875,353000000.0
2007-10-30 08:39:00,0.69875,0.69885,0.6987,0.6988,525599999.0
2007-10-30 08:40:00,0.6988,0.69895,0.6988,0.6989,156500000.0
2007-10-30 08:41:00,0.6988,0.69895,0.6988,0.69895,75500000.0
2007-10-30 08:42:00,0.69895,0.69895,0.69875,0.6989,1144099987.0
2007-10-30 08:43:00,0.6989,0.699,0.69885,0.699,652700006.0
2007-10-30 08:44:00,0.699,0.69905,0.69885,0.699,1019899998.0
2007-10-30 08:45:00,0.699,0.69905,0.69895,0.699,273500000.0
2007-10-30 08:46:00,0.699,0.699,0.69875,0.6988,753900000.0
2007-10-30 08:47:00,0.6988,0.6989,0.69875,0.6989,1331999992.0
2007-10-30 08:48:00,0.69885,0.6989,0.6988,0.6989,392500000.0
2007-10-30 08:49:00,0.6989,0.6989,0.6988,0.6989,402399999.0
2007-10-30 08:50:00,0.6989,0.6989,0.6989,0.6989,347000000.0
2007-10-30 08:51:00,0.6989,0.69905,0.6989,0.699,1192200005.0
2007-10-30 08:52:00,0.699,0.69905,0.69885,0.69895,927699993.0
2007-10-30 08:53:00,0.6989,0.699,0.6989,0.699,279700000.0
2007-10-30 08:54:00,0.699,0.699,0.6989,0.699,309600000.0
2007-10-30 08:55:00,0.699,0.69905,0.699,0.699,257600000.0
2007-10-30 08:56:00,0.69905,0.69905,0.699,0.699,142900000.0
2007-10-30 08:57:00,0.69905,0.69905,0.699,0.699,81700000.0
2007-10-30 08:58:00,0.699,0.69905,0.69895,0.699,187900000.0
2007-10-30 08:59:00,0.699,0.699,0.6989,0.69895,303199999.0
2007-10-30 09:00:00,0.699,0.699,0.69895,0.699,353900000.0
2007-10-30 09:01:00,0.699,0.699,0.699,0.699,322400000.0
2007-10-30 09:02:00,0.699,0.69905,0.69895,0.699,391900000.0
2007-10-30 09:03:00,0.699,0.699,0.699,0.699,334900000.0
2007-10-30 09:04:00,0.699,0.699,0.6988,0.6988,870899996.0
2007-10-30 09:05:00,0.6988,0.6989,0.6988,0.69885,555900007.0
2007-10-30 09:06:00,0.69885,0.69885,0.6986,0.6987,827400000.0
2007-10-30 09:07:00,0.6987,0.69875,0.6986,0.6986,1010399999.0
2007-10-30 09:08:00,0.6986,0.6989,0.69855,0.6989,1499800002.0
2007-10-30 09:09:00,0.6989,0.6989,0.69885,0.69885,1020600000.0
2007-10-30 09:10:00,0.69885,0.6989,0.6988,0.6989,1091400005.0
2007-10-30 09:11:00,0.6989,0.69915,0.6989,0.699,1974599994.0
2007-10-30 09:12:00,0.699,0.6991,0.699,0.6991,1684599997.0
2007-10-30 09:13:00,0.6991,0.6992,0.69905,0.69915,1598299990.0
2007-10-30 09:14:00,0.69915,0.69925,0.69905,0.6991,2078552997.0
2007-10-30 09:15:00,0.6991,0.69915,0.699,0.69905,2123500001.0
2007-10-30 09:16:00,0.69905,0.6991,0.69905,0.69905,1076000000.0
2007-10-30 09:17:00,0.69905,0.69905,0.69895,0.69905,933199982.0
2007-10-30 09:18:00,0.699,0.6991,0.699,0.69905,184600000.0
2007-10-30 09:19:00,0.69905,0.69915,0.69905,0.69915,270250001.0
2007-10-30 09:20:00,0.69915,0.6993,0.6991,0.6993,166050000.0
2007-10-30 09:21:00,0.6993,0.6993,0.6991,0.6991,1752049999.0
2007-10-30 09:22:00,0.6991,0.6991,0.69905,0.6991,1779600001.0
2007-10-30 09:23:00,0.6991,0.6992,0.6991,0.6991,1538300000.0
2007-10-30 09:24:00,0.6991,0.6991,0.69905,0.69905,1617000018.0
2007-10-30 09:25:00,0.69905,0.69905,0.699,0.69905,764899999.0
2007-10-30 09:26:00,0.69905,0.6991,0.6989,0.6989,1485899998.0
2007-10-30 09:27:00,0.6989,0.699,0.6989,0.699,1395500000.0
2007-10-30 09:28:00,0.699,0.699,0.6989,0.699,1684100005.0
2007-10-30 09:29:00,0.699,0.699,0.6989,0.69895,1514900001.0
2007-10-30 09:30:00,0.69895,0.699,0.6989,0.69895,1372599998.0
2007-10-30 09:32:00,0.6992,0.69925,0.6991,0.69925,1686499985.0
2007-10-30 09:33:00,0.6985,0.6985,0.6985,0.6985,1833299992.0
2007-10-30 09:34:00,0.6992,0.6992,0.69905,0.69905,1833299992.0
2007-10-30 09:35:00,0.69905,0.69925,0.69905,0.6992,1524399992.0
2007-10-30 09:36:00,0.6992,0.6993,0.69915,0.6993,766400004.0
2007-10-30 09:37:00,0.6993,0.6993,0.69925,0.69925,1189199990.0
2007-10-30 09:38:00,0.69925,0.6993,0.69925,0.69925,1513300010.0
2007-10-30 09:39:00,0.69925,0.6993,0.69925,0.69925,547400000.0
2007-10-30 09:40:00,0.69925,0.69925,0.69915,0.6992,1382900001.0
2007-10-30 09:41:00,0.6992,0.6992,0.69905,0.69905,1628900030.0
2007-10-30 09:42:00,0.6991,0.6991,0.699,0.69905,2026100013.0
2007-10-30 09:43:00,0.69905,0.6991,0.69895,0.69905,1617100002.0
2007-10-30 09:44:00,0.6982,0.6982,0.6982,0.6982,623100000.0
2007-10-30 09:45:00,0.69895,0.69895,0.69885,0.6989,623100000.0
2007-10-30 09:46:00,0.6989,0.6989,0.6988,0.6989,1099900001.0
2007-10-30 09:47:00,0.6989,0.6989,0.69875,0.6988,1584000003.0
2007-10-30 09:48:00,0.69875,0.6988,0.6986,0.6988,1588499989.0
2007-10-30 09:49:00,0.6988,0.6989,0.69875,0.69875,1102199999.0
2007-10-30 09:50:00,0.698,0.6981,0.698,0.698,753399987.0
2007-10-30 09:51:00,0.69875,0.6989,0.69875,0.6989,753399987.0
2007-10-30 09:52:00,0.6989,0.6989,0.6987,0.6988,1404999997.0
2007-10-30 09:53:00,0.69875,0.6988,0.6986,0.6986,958549991.0
2007-10-30 09:54:00,0.6977,0.6978,0.6976,0.6977,626400000.0
2007-10-30 09:55:00,0.6983,0.69835,0.6981,0.6981,626400000.0
2007-10-30 09:56:00,0.6981,0.69825,0.6981,0.6982,600000000.0
2007-10-30 09:57:00,0.6977,0.6978,0.6977,0.6978,482999996.0
2007-10-30 09:58:00,0.6982,0.6983,0.69815,0.69815,482999996.0
2007-10-30 09:59:00,0.6982,0.6983,0.69815,0.69825,2082099970.0
2007-10-30 10:00:00,0.69825,0.6983,0.6982,0.6983,2142099975.0
2007-10-30 10:01:00,0.6983,0.69835,0.6983,0.6983,1184499998.0
2007-10-30 10:02:00,0.6983,0.6983,0.6983,0.6983,345600000.0
2007-10-30 10:03:00,0.6983,0.69835,0.6983,0.69835,359200000.0
2007-10-30 10:04:00,0.69835,0.69845,0.69835,0.69845,484800000.0
2007-10-30 10:05:00,0.69845,0.6986,0.6983,0.6986,817100000.0
2007-10-30 10:06:00,0.6986,0.69865,0.69855,0.6986,126200000.0
2007-10-30 10:07:00,0.6986,0.6986,0.69835,0.6984,1715400003.0
2007-10-30 10:08:00,0.6975,0.6975,0.6975,0.6975,2132399995.0
2007-10-30 10:09:00,0.69845,0.6985,0.6984,0.6985,2132399995.0
2007-10-30 10:10:00,0.6985,0.69865,0.69845,0.6986,2137299987.0
2007-10-30 10:11:00,0.6974,0.6974,0.6974,0.6974,1781600011.0
2007-10-30 10:12:00,0.6973,0.6974,0.6973,0.6973,1781600011.0
2007-10-30 10:13:00,0.6986,0.6986,0.69845,0.69845,1781600011.0
2007-10-30 10:14:00,0.6972,0.6973,0.6972,0.6973,1542399977.0
2007-10-30 10:15:00,0.6972,0.6973,0.6972,0.6972,1542399977.0
2007-10-30 10:16:00,0.6973,0.6973,0.697,0.697,1542399977.0
2007-10-30 10:17:00,0.6983,0.69845,0.6983,0.6984,1542399977.0
2007-10-30 10:18:00,0.6984,0.6985,0.6984,0.6985,1719599980.0
2007-10-30 10:19:00,0.6985,0.6986,0.69835,0.6984,1548799997.0
2007-10-30 10:20:00,0.6984,0.6985,0.6984,0.6985,1538400007.0
2007-10-30 10:21:00,0.6985,0.69855,0.69845,0.6985,1051600010.0
2007-10-30 10:22:00,0.69855,0.69855,0.6985,0.69855,1059599987.0
2007-10-30 10:23:00,0.69855,0.6986,0.6985,0.6986,826399983.0
2007-10-30 10:24:00,0.6986,0.6986,0.6985,0.6986,1995200016.0
2007-10-30 10:25:00,0.6971,0.6973,0.6971,0.6973,801599996.0
2007-10-30 10:26:00,0.69855,0.6986,0.69855,0.69855,801599996.0
2007-10-30 10:27:00,0.69855,0.6986,0.6985,0.69855,855999999.0
2007-10-30 10:28:00,0.69855,0.6986,0.6985,0.69855,294399996.0
2007-10-30 10:29:00,0.69855,0.6986,0.6985,0.6986,541900000.0
2007-10-30 10:30:00,0.6986,0.6986,0.6986,0.6986,297600000.0
2007-10-30 10:31:00,0.6986,0.6986,0.69855,0.6986,496799996.0
2007-10-30 10:32:00,0.6986,0.6986,0.6985,0.69855,690199996.0
2007-10-30 10:33:00,0.69855,0.69855,0.6985,0.69855,320000000.0
2007-10-30 10:34:00,0.69855,0.69855,0.6984,0.6985,897600001.0
2007-10-30 10:35:00,0.6985,0.6985,0.6984,0.69845,2081300016.0
2007-10-30 10:36:00,0.69845,0.6985,0.6984,0.6985,1331699997.0
2007-10-30 10:37:00,0.6985,0.6985,0.6984,0.6984,650400002.0
2007-10-30 10:38:00,0.6984,0.6985,0.6984,0.6984,541600000.0
2007-10-30 10:39:00,0.6984,0.6985,0.69835,0.6984,560799999.0
2007-10-30 10:40:00,0.6984,0.6984,0.69835,0.6984,878399997.0
2007-10-30 10:41:00,0.6984,0.6984,0.6983,0.6983,886400000.0
2007-10-30 10:42:00,0.6983,0.6983,0.69825,0.69825,853499997.0
2007-10-30 10:43:00,0.69825,0.6984,0.69825,0.6984,1812299986.0
2007-10-30 10:44:00,0.6984,0.6984,0.69825,0.69825,1335500001.0
2007-10-30 10:45:00,0.69825,0.69835,0.69815,0.69825,1287200002.0
2007-10-30 10:46:00,0.6982,0.69835,0.69815,0.69835,1957499978.0
2007-10-30 10:47:00,0.69835,0.6984,0.6983,0.69835,1091399998.0
2007-10-30 10:48:00,0.6969,0.697,0.6969,0.697,1214400008.0
2007-10-30 10:49:00,0.6983,0.6983,0.6982,0.6982,1214400008.0
2007-10-30 10:50:00,0.69815,0.6982,0.69805,0.6981,1895100004.0
2007-10-30 10:51:00,0.6981,0.6982,0.69805,0.69815,1809599984.0
2007-10-30 10:52:00,0.69815,0.69825,0.69805,0.69815,2011600004.0
2007-10-30 10:53:00,0.697,0.697,0.6969,0.697,1012299996.0
2007-10-30 10:54:00,0.6969,0.6969,0.6969,0.6969,1012299996.0
2007-10-30 10:56:00,0.6978,0.69795,0.69775,0.69785,1012299996.0
2007-10-30 10:57:00,0.6978,0.6979,0.69775,0.69785,1800099989.0
2007-10-30 10:58:00,0.69785,0.6979,0.69775,0.69775,1317600000.0
2007-10-30 10:59:00,0.697,0.6971,0.697,0.6971,1409299996.0
2007-10-30 11:00:00,0.697,0.6971,0.697,0.697,1409299996.0
2007-10-30 11:01:00,0.6973,0.6974,0.6972,0.69735,1409299996.0
2007-10-30 11:03:00,0.6973,0.6974,0.6973,0.6974,1747199993.0
2007-10-30 11:04:00,0.6974,0.6975,0.6974,0.69745,964799998.0
2007-10-30 11:05:00,0.6975,0.6975,0.69735,0.69745,967199994.0
2007-10-30 11:06:00,0.6974,0.69745,0.6973,0.69735,1091399995.0
2007-10-30 11:07:00,0.69735,0.6975,0.6973,0.6974,1474199975.0
2007-10-30 11:08:00,0.6974,0.69755,0.6974,0.6975,1249600004.0
2007-10-30 11:09:00,0.6975,0.6976,0.6975,0.6976,700800000.0
2007-10-30 11:10:00,0.6976,0.6976,0.6975,0.6976,871199994.0
2007-10-30 11:11:00,0.6976,0.6976,0.6974,0.6975,2037799990.0
2007-10-30 11:12:00,0.69745,0.6975,0.6974,0.6974,772800002.0
2007-10-30 11:13:00,0.6974,0.6974,0.6973,0.6973,1074399997.0
2007-10-30 11:14:00,0.6971,0.6971,0.6969,0.697,1912899995.0
2007-10-30 11:17:00,0.6971,0.6972,0.69705,0.6971,1912899995.0
2007-10-30 11:18:00,0.6971,0.69715,0.6971,0.6971,1845100000.0
2007-10-30 11:19:00,0.6971,0.6972,0.69695,0.69695,1963500010.0
2007-10-30 11:22:00,0.6968,0.6968,0.6968,0.6968,1294799995.0
2007-10-30 11:23:00,0.6967,0.6968,0.6967,0.6968,1294799995.0
2007-10-30 11:24:00,0.697,0.6972,0.69695,0.69715,1294799995.0
2007-10-30 11:25:00,0.6969,0.6969,0.6967,0.6968,1353600003.0
2007-10-30 11:26:00,0.6969,0.6969,0.6968,0.6968,1353600003.0
2007-10-30 11:27:00,0.69725,0.69725,0.69715,0.69725,1353600003.0
2007-10-30 11:28:00,0.69725,0.6973,0.6972,0.69725,1248200000.0
2007-10-30 11:30:00,0.69725,0.69735,0.69725,0.69735,1370300004.0
2007-10-30 11:31:00,0.6966,0.6966,0.6966,0.6966,647199999.0
2007-10-30 11:32:00,0.6973,0.6973,0.69715,0.6972,647199999.0
2007-10-30 11:33:00,0.6972,0.6974,0.6972,0.6973,431200000.0
2007-10-30 11:34:00,0.6973,0.6973,0.6972,0.6973,822399994.0
2007-10-30 11:35:00,0.69725,0.69725,0.69715,0.6972,434800003.0
2007-10-30 11:36:00,0.69715,0.6972,0.69715,0.6972,1022099997.0
2007-10-30 11:37:00,0.6972,0.6972,0.69695,0.69695,1667300004.0
2007-10-30 11:38:00,0.69695,0.697,0.69685,0.69685,788999994.0
2007-10-30 11:39:00,0.69685,0.69685,0.69675,0.6968,449400004.0
2007-10-30 11:40:00,0.6968,0.697,0.69675,0.69695,1776600010.0
2007-10-30 11:41:00,0.69695,0.69705,0.69695,0.697,804300001.0
2007-10-30 11:42:00,0.697,0.6972,0.69695,0.6971,1353899999.0
2007-10-30 11:43:00,0.6971,0.69715,0.6971,0.6971,628799999.0
2007-10-30 11:44:00,0.6971,0.69715,0.6971,0.6971,1397799997.0
2007-10-30 11:46:00,0.6968,0.697,0.69675,0.69695,2077300002.0
2007-10-30 11:47:00,0.69695,0.6971,0.69695,0.69705,1202399983.0
2007-10-30 11:48:00,0.69705,0.6971,0.697,0.69705,1376499984.0
2007-10-30 11:49:00,0.69705,0.69705,0.69695,0.697,1667800019.0
2007-10-30 11:50:00,0.697,0.697,0.6969,0.6969,1376799987.0
2007-10-30 11:51:00,0.6969,0.697,0.6969,0.697,1963299997.0
2007-10-30 11:52:00,0.69695,0.69705,0.69695,0.69705,665699998.0
2007-10-30 11:53:00,0.69705,0.69705,0.697,0.697,981000006.0
2007-10-30 11:54:00,0.697,0.697,0.69695,0.697,997599996.0
2007-10-30 11:55:00,0.697,0.697,0.6969,0.69695,1631199993.0
2007-10-30 11:56:00,0.69695,0.69705,0.6969,0.697,1912000003.0
2007-10-30 11:57:00,0.697,0.69715,0.69695,0.69715,1648400008.0
2007-10-30 11:58:00,0.6971,0.6971,0.69705,0.6971,1226400011.0
2007-10-30 11:59:00,0.6966,0.6966,0.6964,0.6965,1702099996.0
2007-10-30 12:00:00,0.6971,0.69715,0.69705,0.6971,1702099996.0
2007-10-30 12:01:00,0.6971,0.69715,0.69705,0.69715,768199999.0
2007-10-30 12:02:00,0.69715,0.69725,0.69715,0.6972,1068800002.0
2007-10-30 12:03:00,0.6972,0.69725,0.69715,0.69715,1124000015.0
2007-10-30 12:04:00,0.69715,0.6972,0.6971,0.69715,933600010.0
2007-10-30 12:05:00,0.69715,0.6972,0.69715,0.6972,956300009.0
2007-10-30 12:06:00,0.69715,0.6972,0.6971,0.6972,1724800007.0
2007-10-30 12:07:00,0.6969,0.6969,0.6969,0.6969,1857199983.0
2007-10-30 12:08:00,0.6972,0.6972,0.6971,0.6972,1857199983.0
2007-10-30 12:09:00,0.6972,0.6972,0.69715,0.69715,2112500011.0
2007-10-30 12:10:00,0.6967,0.6967,0.6967,0.6967,563000006.0
2007-10-30 12:11:00,0.6968,0.6968,0.6967,0.6967,563000006.0
2007-10-30 12:12:00,0.6968,0.6968,0.6967,0.6967,563000006.0
2007-10-30 12:13:00,0.69705,0.69715,0.69705,0.69715,563000006.0
2007-10-30 12:14:00,0.69715,0.6972,0.697,0.69705,1987800019.0
2007-10-30 12:15:00,0.69705,0.6971,0.69705,0.69705,839200005.0
2007-10-30 12:16:00,0.69705,0.69705,0.697,0.69705,878200006.0
2007-10-30 12:17:00,0.69705,0.69705,0.697,0.697,518499992.0
2007-10-30 12:18:00,0.697,0.6971,0.697,0.69705,809600002.0
2007-10-30 12:19:00,0.69705,0.69705,0.697,0.69705,338400000.0
2007-10-30 12:20:00,0.69705,0.69705,0.697,0.697,822400008.0
2007-10-30 12:21:00,0.697,0.697,0.69695,0.69695,1426400002.0
2007-10-30 12:22:00,0.69695,0.69695,0.6969,0.6969,1343200004.0
2007-10-30 12:23:00,0.6969,0.6969,0.69685,0.69685,552599997.0
2007-10-30 12:24:00,0.6969,0.6969,0.6968,0.6969,1408899981.0
2007-10-30 12:25:00,0.6969,0.6969,0.6968,0.6969,1408899981.0
2007-10-30 12:26:00,0.6969,0.6969,0.69685,0.6969,1344899993.0
2007-10-30 12:27:00,0.6969,0.6969,0.6968,0.6968,1133599997.0
2007-10-30 12:28:00,0.69685,0.6969,0.6967,0.6968,1133599997.0
2007-10-30 12:29:00,0.6968,0.6968,0.69675,0.6968,831999997.0
2007-10-30 12:30:00,0.6968,0.6968,0.69675,0.69675,512800000.0
2007-10-30 12:31:00,0.69675,0.69675,0.6966,0.69665,1588799997.0
2007-10-30 12:32:00,0.6969,0.6971,0.6969,0.697,1331999998.0
2007-10-30 12:33:00,0.6969,0.6969,0.6968,0.6969,1331999998.0
2007-10-30 12:34:00,0.69665,0.6967,0.69665,0.6967,1331999998.0
2007-10-30 12:35:00,0.6967,0.6967,0.69665,0.6967,2113399977.0
2007-10-30 12:36:00,0.6967,0.69675,0.6967,0.6967,452800000.0
2007-10-30 12:37:00,0.6967,0.69675,0.6967,0.69675,810800000.0
2007-10-30 12:38:00,0.69675,0.69685,0.69675,0.69685,344400000.0
2007-10-30 12:39:00,0.69685,0.6969,0.6968,0.69685,450999997.0
2007-10-30 12:40:00,0.69685,0.6969,0.69675,0.69685,730200000.0
2007-10-30 12:41:00,0.69685,0.69685,0.6968,0.6968,227500002.0
2007-10-30 12:42:00,0.69685,0.69685,0.6968,0.6968,379200002.0
2007-10-30 12:43:00,0.6968,0.6968,0.6968,0.6968,548800000.0
2007-10-30 12:44:00,0.6968,0.6969,0.6968,0.6969,267200000.0
2007-10-30 12:45:00,0.6969,0.6969,0.6968,0.6968,86400000.0
2007-10-30 12:46:00,0.69685,0.6969,0.6968,0.6968,228300001.0
2007-10-30 12:47:00,0.6968,0.6969,0.6968,0.69685,681500001.0
2007-10-30 12:48:00,0.69685,0.69685,0.6967,0.69675,341000000.0
2007-10-30 12:49:00,0.6967,0.69675,0.69655,0.6966,1474899997.0
2007-10-30 12:50:00,0.6966,0.69675,0.6966,0.6967,1570900005.0
2007-10-30 12:51:00,0.6967,0.6967,0.69655,0.69655,820199997.0
2007-10-30 12:52:00,0.6968,0.6969,0.6968,0.6969,2050399975.0
2007-10-30 12:53:00,0.6966,0.6966,0.69655,0.6966,2050399975.0
2007-10-30 12:54:00,0.69655,0.6966,0.6965,0.69655,1027400016.0
2007-10-30 12:55:00,0.6966,0.6966,0.69655,0.69655,931700007.0
2007-10-30 12:56:00,0.6966,0.69665,0.69655,0.69665,774500005.0
2007-10-30 12:57:00,0.69665,0.69665,0.69655,0.69655,1118700004.0
2007-10-30 12:58:00,0.6966,0.69665,0.69655,0.6966,2091000001.0
2007-10-30 12:59:00,0.6966,0.69665,0.6965,0.6965,1011200000.0
2007-10-30 13:00:00,0.6965,0.6967,0.6965,0.69655,1782000000.0
2007-10-30 13:01:00,0.69665,0.69665,0.69655,0.6966,1151999999.0
2007-10-30 13:02:00,0.6968,0.6969,0.6968,0.6968,2050399980.0
2007-10-30 13:04:00,0.6967,0.69685,0.6967,0.6968,2050399980.0
2007-10-30 13:06:00,0.69685,0.6969,0.6968,0.6968,1867700014.0
2007-10-30 13:07:00,0.6966,0.6966,0.6966,0.6966,1858200005.0
2007-10-30 13:08:00,0.6969,0.6969,0.69675,0.6968,1858200005.0
2007-10-30 13:09:00,0.6968,0.69685,0.69675,0.69685,989499999.0
2007-10-30 13:10:00,0.69685,0.69685,0.6967,0.6968,2115399997.0
2007-10-30 13:11:00,0.6965,0.6965,0.6965,0.6965,1642799989.0
2007-10-30 13:12:00,0.6964,0.6965,0.6964,0.6965,1642799989.0
2007-10-30 13:13:00,0.69675,0.6968,0.6967,0.69675,1642799989.0
2007-10-30 13:14:00,0.69675,0.69675,0.69675,0.69675,700799988.0
2007-10-30 13:15:00,0.69675,0.69685,0.6967,0.69685,1401699985.0
2007-10-30 13:16:00,0.69685,0.697,0.6968,0.69695,1469499997.0
2007-10-30 13:17:00,0.69695,0.69705,0.6969,0.69705,1585600019.0
2007-10-30 13:18:00,0.69705,0.69705,0.697,0.69705,1053499976.0
2007-10-30 13:19:00,0.697,0.6971,0.697,0.69705,625499989.0
2007-10-30 13:20:00,0.6965,0.6966,0.6965,0.6966,670400000.0
2007-10-30 13:21:00,0.6969,0.6969,0.6969,0.6969,670400000.0
2007-10-30 13:22:00,0.69685,0.69695,0.69685,0.6969,1483999989.0
2007-10-30 13:23:00,0.6969,0.69695,0.69685,0.69695,1813600004.0
2007-10-30 13:24:00,0.6967,0.6967,0.6966,0.6967,2131899995.0
2007-10-30 13:27:00,0.6969,0.69695,0.69685,0.6969,2131899995.0
2007-10-30 13:28:00,0.6969,0.697,0.6969,0.69695,1118400000.0
2007-10-30 13:29:00,0.69695,0.697,0.69695,0.69695,817600006.0
2007-10-30 13:30:00,0.69695,0.697,0.69685,0.6969,1496099996.0
2007-10-30 13:31:00,0.697,0.6971,0.6969,0.6971,1680299998.0
2007-10-30 13:32:00,0.697,0.6971,0.697,0.697,1680299998.0
2007-10-30 13:33:00,0.697,0.697,0.6969,0.697,1680299998.0
2007-10-30 13:34:00,0.697,0.69705,0.69685,0.6969,2036999987.0
2007-10-30 13:35:00,0.6969,0.697,0.6969,0.69695,2044799982.0
2007-10-30 13:36:00,0.6971,0.6973,0.697,0.6972,1993999992.0
2007-10-30 13:37:00,0.6969,0.6969,0.6968,0.6968,1993999992.0
2007-10-30 13:38:00,0.6968,0.69685,0.6968,0.6968,1428600003.0
2007-10-30 13:39:00,0.6968,0.6968,0.69675,0.6968,1538099981.0
2007-10-30 13:40:00,0.6968,0.6968,0.69675,0.6968,492799998.0
2007-10-30 13:41:00,0.6968,0.6968,0.6967,0.6967,1765499990.0
2007-10-30 13:42:00,0.6967,0.6968,0.6967,0.6967,1168500004.0
2007-10-30 13:43:00,0.6967,0.6967,0.6966,0.6967,1545700006.0
2007-10-30 13:44:00,0.6974,0.6974,0.6974,0.6974,1526800007.0
2007-10-30 13:45:00,0.6968,0.6969,0.6968,0.6969,1526800007.0
2007-10-30 13:46:00,0.6969,0.6969,0.6968,0.69685,1858299972.0
2007-10-30 13:47:00,0.69685,0.6969,0.69685,0.69685,513699996.0
2007-10-30 13:48:00,0.69685,0.6969,0.69675,0.69685,1274799990.0
2007-10-30 13:49:00,0.6968,0.6969,0.6968,0.69685,1080999990.0
2007-10-30 13:50:00,0.6968,0.6969,0.6968,0.6969,731199993.0
2007-10-30 13:51:00,0.6969,0.69705,0.69685,0.697,1130900002.0
2007-10-30 13:52:00,0.697,0.697,0.6969,0.69695,1775499996.0
2007-10-30 13:53:00,0.69695,0.697,0.6969,0.69695,1841599988.0
2007-10-30 13:54:00,0.6972,0.6973,0.6972,0.6973,978400002.0
2007-10-30 13:55:00,0.6969,0.6969,0.69685,0.69685,978400002.0
2007-10-30 13:56:00,0.69685,0.69695,0.69685,0.69695,863199996.0
2007-10-30 13:58:00,0.6969,0.6969,0.69685,0.6969,1219099980.0
2007-10-30 13:59:00,0.69685,0.6969,0.69685,0.6969,1253899991.0
2007-10-30 14:00:00,0.6969,0.6969,0.69685,0.6969,559999998.0
2007-10-30 14:01:00,0.6973,0.6973,0.6972,0.6972,1696799965.0
2007-10-30 14:03:00,0.69685,0.6969,0.69685,0.6969,1696799965.0
2007-10-30 14:04:00,0.6969,0.6969,0.69685,0.69685,886199994.0
2007-10-30 14:05:00,0.69685,0.69695,0.69685,0.6969,540000000.0
2007-10-30 14:06:00,0.6969,0.6969,0.69665,0.69675,2124500001.0
2007-10-30 14:07:00,0.69675,0.6968,0.6967,0.6967,963999998.0
2007-10-30 14:08:00,0.6967,0.69675,0.69665,0.6967,969599998.0
2007-10-30 14:09:00,0.6967,0.69675,0.69665,0.69665,1146399989.0
2007-10-30 14:10:00,0.69665,0.6967,0.6966,0.6967,930799997.0
2007-10-30 14:11:00,0.6967,0.6967,0.69655,0.6966,1590200015.0
2007-10-30 14:12:00,0.6966,0.6966,0.69635,0.69655,2049800005.0
2007-10-30 14:14:00,0.6972,0.6972,0.6971,0.6971,280000000.0
2007-10-30 14:15:00,0.6972,0.6972,0.6971,0.6971,280000000.0
2007-10-30 14:16:00,0.6972,0.6972,0.6971,0.6971,280000000.0
2007-10-30 14:17:00,0.6972,0.6972,0.6971,0.6971,280000000.0
2007-10-30 14:18:00,0.69665,0.69665,0.6966,0.69665,280000000.0
2007-10-30 14:19:00,0.69665,0.6967,0.69655,0.6967,1422300022.0
2007-10-30 14:20:00,0.6967,0.6967,0.6966,0.69665,692000000.0
2007-10-30 14:21:00,0.69665,0.6967,0.69665,0.6967,1252199988.0
2007-10-30 14:22:00,0.6967,0.6967,0.6966,0.6966,1512500010.0
2007-10-30 14:23:00,0.6971,0.6971,0.697,0.6971,1547199990.0
2007-10-30 14:24:00,0.69665,0.6968,0.69665,0.69675,1547199990.0
2007-10-30 14:25:00,0.69675,0.6968,0.6967,0.69675,1912199995.0
2007-10-30 14:26:00,0.69675,0.6968,0.69675,0.69675,665100000.0
2007-10-30 14:27:00,0.69675,0.6968,0.6967,0.6968,857999999.0
2007-10-30 14:28:00,0.6968,0.6969,0.6968,0.6969,1995300009.0
2007-10-30 14:30:00,0.697,0.697,0.69695,0.697,1435999993.0
2007-10-30 14:31:00,0.6971,0.6971,0.697,0.697,2094699968.0
2007-10-30 14:33:00,0.697,0.69705,0.69695,0.697,2094699968.0
2007-10-30 14:34:00,0.6969,0.697,0.6969,0.6969,913599996.0
2007-10-30 14:35:00,0.6971,0.6971,0.69705,0.6971,913599996.0
2007-10-30 14:36:00,0.6971,0.6971,0.697,0.697,1568000007.0
2007-10-30 14:37:00,0.69725,0.6973,0.69725,0.6973,1568000007.0
2007-10-30 14:38:00,0.6969,0.697,0.6969,0.697,1990700003.0
2007-10-30 14:39:00,0.6971,0.6971,0.697,0.697,1990700003.0
2007-10-30 14:40:00,0.6971,0.6971,0.697,0.697,1990700003.0
2007-10-30 14:41:00,0.6971,0.6971,0.697,0.6971,1990700003.0
2007-10-30 14:42:00,0.6974,0.69745,0.6973,0.6973,1990700003.0
2007-10-30 14:45:00,0.6975,0.6976,0.6975,0.69755,1610100017.0
2007-10-30 14:46:00,0.69755,0.6976,0.6975,0.69755,1781600008.0
2007-10-30 14:47:00,0.69755,0.6976,0.69755,0.6976,1744000010.0
2007-10-30 14:48:00,0.6976,0.6976,0.6974,0.69745,1616499998.0
2007-10-30 14:49:00,0.6971,0.6972,0.6971,0.6972,1364100017.0
2007-10-30 14:50:00,0.6974,0.6975,0.6974,0.6974,1364100017.0
2007-10-30 14:51:00,0.69745,0.69745,0.69735,0.69735,998500001.0
2007-10-30 14:53:00,0.69735,0.69735,0.6973,0.69735,1937599997.0
2007-10-30 14:54:00,0.6971,0.6972,0.6971,0.6972,431200000.0
2007-10-30 14:55:00,0.69735,0.69735,0.6973,0.6973,431200000.0
2007-10-30 14:56:00,0.6973,0.6974,0.69725,0.6973,1120499995.0
2007-10-30 14:57:00,0.6973,0.6974,0.69725,0.6974,1653699972.0
2007-10-30 14:58:00,0.6974,0.6974,0.69735,0.6974,874399988.0
2007-10-30 14:59:00,0.6974,0.6974,0.6973,0.6973,1208800001.0
2007-10-30 15:00:00,0.6973,0.69735,0.69725,0.6973,1607199999.0
2007-10-30 15:01:00,0.6973,0.6973,0.69725,0.6973,1354499986.0
2007-10-30 15:02:00,0.6973,0.6973,0.69725,0.6973,533600000.0
2007-10-30 15:03:00,0.6973,0.6973,0.6972,0.6972,1942099998.0
2007-10-30 15:04:00,0.6972,0.6974,0.6971,0.6973,805100000.0
2007-10-30 15:05:00,0.69715,0.6972,0.69715,0.6972,805100000.0
2007-10-30 15:06:00,0.6972,0.6972,0.69715,0.69715,843100009.0
2007-10-30 15:07:00,0.69715,0.6972,0.69715,0.69715,2013100038.0
2007-10-30 15:08:00,0.6972,0.6972,0.69715,0.6972,620700004.0
2007-10-30 15:09:00,0.6972,0.6972,0.69715,0.69715,945600000.0
2007-10-30 15:10:00,0.69715,0.6972,0.69715,0.6972,1440299977.0
2007-10-30 15:11:00,0.6972,0.6972,0.69715,0.6972,1823599989.0
2007-10-30 15:12:00,0.6972,0.6972,0.6971,0.69715,1603999972.0
2007-10-30 15:13:00,0.69715,0.6972,0.6971,0.69715,1143800002.0
2007-10-30 15:14:00,0.6972,0.6972,0.6972,0.6972,738400000.0
2007-10-30 15:15:00,0.6972,0.6972,0.69715,0.6972,738400000.0
2007-10-30 15:16:00,0.6971,0.6972,0.6971,0.6971,1690399990.0
2007-10-30 15:17:00,0.69715,0.6972,0.6971,0.6972,1690399990.0
2007-10-30 15:18:00,0.6972,0.6972,0.6971,0.6972,1063999998.0
2007-10-30 15:19:00,0.69725,0.69725,0.6971,0.6971,1063999998.0
2007-10-30 15:20:00,0.6971,0.6971,0.69705,0.6971,1598399992.0
2007-10-30 15:21:00,0.6971,0.6971,0.697,0.6971,1781899986.0
2007-10-30 15:22:00,0.6971,0.6971,0.6971,0.6971,927199998.0
2007-10-30 15:24:00,0.69715,0.69725,0.6971,0.6972,1784799987.0
2007-10-30 15:25:00,0.69715,0.6972,0.6971,0.6972,1727699988.0
2007-10-30 15:26:00,0.6972,0.69725,0.6971,0.69715,1511199992.0
2007-10-30 15:27:00,0.69715,0.69715,0.69705,0.69705,801699998.0
2007-10-30 15:28:00,0.6974,0.6975,0.6974,0.6975,1156199999.0
2007-10-30 15:29:00,0.69715,0.6972,0.6971,0.6972,1156199999.0
2007-10-30 15:30:00,0.6974,0.6975,0.6974,0.6975,1320600000.0
2007-10-30 15:31:00,0.69715,0.6972,0.6971,0.6971,1320600000.0
2007-10-30 15:32:00,0.6971,0.6971,0.69705,0.69705,1057000000.0
2007-10-30 15:33:00,0.69705,0.69705,0.697,0.69705,840099988.0
2007-10-30 15:34:00,0.69705,0.69705,0.697,0.69705,541499997.0
2007-10-30 15:37:00,0.69705,0.6971,0.69695,0.697,1662199998.0
2007-10-30 15:38:00,0.6977,0.6978,0.6976,0.6976,1994999980.0
2007-10-30 15:39:00,0.69705,0.69715,0.69705,0.6971,1994999980.0
2007-10-30 15:40:00,0.6974,0.6974,0.6974,0.6974,1540299997.0
2007-10-30 15:41:00,0.697,0.6972,0.697,0.69715,1540299997.0
2007-10-30 15:42:00,0.6974,0.6975,0.6974,0.6974,916800000.0
2007-10-30 15:43:00,0.69715,0.6972,0.69715,0.6972,916800000.0
2007-10-30 15:44:00,0.6972,0.69725,0.69715,0.6972,1068499992.0
2007-10-30 15:45:00,0.6973,0.6974,0.6973,0.6973,491200000.0
2007-10-30 15:46:00,0.69715,0.6972,0.69715,0.69715,491200000.0
2007-10-30 15:47:00,0.69715,0.6972,0.69715,0.6972,620799999.0
2007-10-30 15:48:00,0.6972,0.6973,0.69715,0.6973,726400007.0
2007-10-30 15:49:00,0.6973,0.6973,0.69725,0.69725,748500001.0
2007-10-30 15:50:00,0.6972,0.6973,0.6972,0.69725,1056299996.0
2007-10-30 15:51:00,0.69725,0.6973,0.6972,0.6973,1537200015.0
2007-10-30 15:52:00,0.69725,0.6973,0.6972,0.6973,622700001.0
2007-10-30 15:53:00,0.6973,0.6973,0.69725,0.6973,547100000.0
2007-10-30 15:54:00,0.6973,0.6973,0.6972,0.6973,894700009.0
2007-10-30 15:55:00,0.6973,0.69735,0.69725,0.69725,2019699994.0
2007-10-30 15:56:00,0.6973,0.6973,0.69725,0.69725,909799991.0
2007-10-30 15:57:00,0.6973,0.6973,0.69725,0.6973,459200004.0
2007-10-30 15:58:00,0.6973,0.6974,0.6973,0.6973,1383200005.0
2007-10-30 15:59:00,0.6973,0.6973,0.69715,0.69725,1383200005.0
2007-10-30 16:00:00,0.69725,0.6974,0.6972,0.6973,1133399990.0
2007-10-30 16:01:00,0.6973,0.69735,0.6971,0.69735,1042200003.0
2007-10-30 16:02:00,0.69735,0.6974,0.69725,0.6973,1361899995.0
2007-10-30 16:03:00,0.6972,0.6972,0.6972,0.6972,845599999.0
2007-10-30 16:05:00,0.69745,0.6976,0.6974,0.6976,845599999.0
2007-10-30 16:06:00,0.6976,0.6976,0.6975,0.6976,897600000.0
2007-10-30 16:07:00,0.6976,0.69775,0.6976,0.6977,1612500011.0
2007-10-30 16:10:00,0.69745,0.69755,0.6974,0.6975,2053199983.0
2007-10-30 16:11:00,0.6975,0.6975,0.6974,0.6974,1805199988.0
2007-10-30 16:12:00,0.6974,0.6975,0.6974,0.69745,2058399989.0
2007-10-30 16:14:00,0.69735,0.6974,0.69725,0.69725,1975200008.0
2007-10-30 16:18:00,0.6972,0.6973,0.69715,0.69725,1458700003.0
2007-10-30 16:19:00,0.69725,0.6973,0.6972,0.6972,950899996.0
2007-10-30 16:20:00,0.69725,0.6973,0.6972,0.6973,1876199991.0
2007-10-30 16:21:00,0.6973,0.6973,0.69725,0.6973,1422199993.0
2007-10-30 16:23:00,0.69735,0.6974,0.6973,0.6974,821699998.0
2007-10-30 16:24:00,0.6974,0.6974,0.6973,0.6974,1693199993.0
2007-10-30 16:26:00,0.6975,0.6975,0.6974,0.6974,1298300007.0
2007-10-30 16:28:00,0.6975,0.6975,0.6974,0.6974,1298300007.0
2007-10-30 16:29:00,0.69755,0.6976,0.6975,0.6976,1298300007.0
2007-10-30 16:30:00,0.6976,0.6976,0.6975,0.69755,1069099988.0
2007-10-30 16:31:00,0.6975,0.6976,0.6975,0.6976,1186199994.0
2007-10-30 16:32:00,0.6976,0.6976,0.69755,0.6976,963199997.0
2007-10-30 16:33:00,0.6976,0.6976,0.6975,0.6976,1534900007.0
2007-10-30 16:34:00,0.6976,0.6976,0.69745,0.6976,1618399997.0
2007-10-30 16:35:00,0.6975,0.6976,0.6975,0.6976,478199999.0
2007-10-30 16:36:00,0.69755,0.69765,0.69755,0.69765,1206000007.0
2007-10-30 16:37:00,0.69765,0.6979,0.6976,0.6979,1397299996.0
2007-10-30 16:38:00,0.6979,0.6979,0.6977,0.6977,2069900001.0
2007-10-30 16:39:00,0.6977,0.69775,0.6976,0.6976,1118500000.0
2007-10-30 16:40:00,0.6976,0.6976,0.6975,0.6975,957299999.0
2007-10-30 16:41:00,0.6976,0.6976,0.6976,0.6976,2032199966.0
2007-10-30 16:42:00,0.6976,0.6976,0.6974,0.6975,2032199966.0
2007-10-30 16:43:00,0.6975,0.6975,0.69745,0.6975,1646099982.0
2007-10-30 16:44:00,0.6975,0.6975,0.69745,0.6975,1416299990.0
2007-10-30 16:45:00,0.6975,0.6975,0.69735,0.6974,1574300010.0
2007-10-30 16:46:00,0.6974,0.69745,0.6974,0.6974,886400000.0
2007-10-30 16:47:00,0.6974,0.6974,0.69735,0.6974,790699999.0
2007-10-30 16:48:00,0.6974,0.6974,0.6973,0.6974,2085599988.0
2007-10-30 16:49:00,0.6974,0.69745,0.6974,0.6974,1439999998.0
2007-10-30 16:50:00,0.6976,0.6977,0.6976,0.6977,1123899998.0
2007-10-30 16:51:00,0.6975,0.6975,0.69735,0.69735,1123899998.0
2007-10-30 16:52:00,0.6978,0.6978,0.6977,0.6977,450400000.0
2007-10-30 16:53:00,0.6974,0.6974,0.69735,0.6974,450400000.0
2007-10-30 16:54:00,0.6974,0.6974,0.69735,0.6974,500200000.0
2007-10-30 16:55:00,0.6979,0.6979,0.6978,0.6979,92000000.0
2007-10-30 16:56:00,0.6978,0.6979,0.6978,0.6978,92000000.0
2007-10-30 16:57:00,0.6979,0.6979,0.6978,0.6979,92000000.0
2007-10-30 16:58:00,0.6978,0.6978,0.6978,0.6978,92000000.0
2007-10-30 16:59:00,0.6977,0.6977,0.6976,0.6976,92000000.0
2007-10-30 17:00:00,0.6977,0.6977,0.6976,0.6976,92000000.0
2007-10-30 17:01:00,0.6974,0.6974,0.6974,0.6974,92000000.0
2007-10-30 17:02:00,0.6974,0.6974,0.6973,0.69735,700800000.0
2007-10-30 17:03:00,0.69735,0.6974,0.69725,0.69725,1890100016.0
2007-10-30 17:04:00,0.69725,0.6973,0.69715,0.69725,1902499993.0
2007-10-30 17:05:00,0.69725,0.6973,0.6972,0.69725,1876000003.0
2007-10-30 17:08:00,0.6973,0.6974,0.69725,0.6973,1826399987.0
2007-10-30 17:09:00,0.6973,0.69735,0.69725,0.69725,2080399983.0
2007-10-30 17:10:00,0.6978,0.6978,0.6977,0.6977,739300000.0
2007-10-30 17:11:00,0.6973,0.6973,0.69725,0.69725,739300000.0
2007-10-30 17:12:00,0.6973,0.6973,0.69725,0.6973,1823300001.0
2007-10-30 17:13:00,0.6973,0.69735,0.6973,0.69735,1605599981.0
2007-10-30 17:14:00,0.6977,0.6978,0.6976,0.6976,1547500001.0
2007-10-30 17:15:00,0.69735,0.6974,0.6973,0.69735,1547500001.0
2007-10-30 17:16:00,0.69735,0.69735,0.6973,0.69735,1805100016.0
2007-10-30 17:17:00,0.69735,0.6974,0.69735,0.69735,1438700003.0
2007-10-30 17:18:00,0.69735,0.6974,0.6973,0.69735,1872899982.0
2007-10-30 17:19:00,0.69735,0.69735,0.69735,0.69735,499100000.0
2007-10-30 17:20:00,0.69735,0.6974,0.6973,0.69735,776800001.0
2007-10-30 17:21:00,0.69735,0.6974,0.69735,0.6974,591999993.0
2007-10-30 17:22:00,0.6976,0.6977,0.6976,0.6977,1953900001.0
2007-10-30 17:23:00,0.6976,0.6977,0.6976,0.6976,1953900001.0
2007-10-30 17:26:00,0.69745,0.6975,0.69745,0.69745,1953900001.0
2007-10-30 17:27:00,0.6975,0.6975,0.6974,0.69745,817800001.0
2007-10-30 17:28:00,0.6976,0.6976,0.6976,0.6976,766500002.0
2007-10-30 17:29:00,0.6975,0.6975,0.6974,0.69745,766500002.0
2007-10-30 17:30:00,0.6975,0.6975,0.6974,0.6975,470099999.0
2007-10-30 17:31:00,0.6975,0.69755,0.69745,0.6975,1810600011.0
2007-10-30 17:33:00,0.6976,0.6976,0.6975,0.6975,1573399996.0
2007-10-30 17:34:00,0.6976,0.6977,0.6976,0.6977,1573399996.0
2007-10-30 17:37:00,0.6974,0.6975,0.6974,0.6975,2015300024.0
2007-10-30 17:38:00,0.6976,0.6977,0.6976,0.69765,2015300024.0
2007-10-30 17:39:00,0.69765,0.6977,0.69755,0.6976,1947700008.0
2007-10-30 17:40:00,0.6976,0.6976,0.69755,0.6976,540000004.0
2007-10-30 17:41:00,0.69755,0.6977,0.69755,0.69765,1589700006.0
2007-10-30 17:42:00,0.69765,0.6977,0.6976,0.6977,1601200002.0
2007-10-30 17:44:00,0.6977,0.6977,0.6976,0.6976,2076299990.0
2007-10-30 17:45:00,0.6979,0.6979,0.69775,0.69785,2076299990.0
2007-10-30 17:46:00,0.6979,0.6979,0.69785,0.6979,1860300019.0
2007-10-30 17:47:00,0.6974,0.6975,0.6974,0.6975,1486399979.0
2007-10-30 17:48:00,0.69775,0.6978,0.6977,0.6978,1486399979.0
2007-10-30 17:50:00,0.6976,0.6976,0.6975,0.6975,777700004.0
2007-10-30 17:51:00,0.6978,0.6978,0.6977,0.6978,777700004.0
2007-10-30 17:52:00,0.6978,0.6978,0.69775,0.6978,1567200000.0
2007-10-30 17:53:00,0.6978,0.6978,0.6977,0.6977,868000004.0
2007-10-30 17:55:00,0.6976,0.6976,0.6975,0.6976,887600000.0
2007-10-30 17:56:00,0.69795,0.69795,0.69785,0.6979,887600000.0
2007-10-30 17:57:00,0.6979,0.698,0.69785,0.69795,2018600006.0
2007-10-30 17:58:00,0.69795,0.698,0.69785,0.6979,1148799997.0
2007-10-30 17:59:00,0.6979,0.6979,0.69765,0.6977,1765999994.0
2007-10-30 18:00:00,0.6977,0.69775,0.69765,0.69775,2142199970.0
2007-10-30 18:01:00,0.69775,0.69775,0.69775,0.69775,272000000.0
2007-10-30 18:02:00,0.69775,0.69775,0.6977,0.6977,1060100000.0
2007-10-30 18:03:00,0.6977,0.6978,0.6977,0.69775,1407899996.0
2007-10-30 18:04:00,0.69775,0.6978,0.69775,0.6978,979200000.0
2007-10-30 18:05:00,0.6978,0.6978,0.6978,0.6978,667200000.0
2007-10-30 18:06:00,0.6978,0.6978,0.69775,0.6978,1098999996.0
2007-10-30 18:07:00,0.69775,0.69785,0.69775,0.6978,1877599988.0
2007-10-30 18:08:00,0.6978,0.69785,0.6978,0.6978,801700000.0
2007-10-30 18:09:00,0.6978,0.6979,0.69775,0.69785,1255699988.0
2007-10-30 18:10:00,0.6977,0.6978,0.6977,0.6977,1121299992.0
2007-10-30 18:11:00,0.6978,0.6978,0.6978,0.6978,1121299992.0
2007-10-30 18:12:00,0.6979,0.6979,0.6978,0.6978,1121299992.0
2007-10-30 18:13:00,0.69775,0.6978,0.69775,0.6978,1121299992.0
2007-10-30 18:14:00,0.6978,0.69785,0.69765,0.69775,1656099990.0
2007-10-30 18:15:00,0.69765,0.6978,0.69765,0.69775,1022500008.0
2007-10-30 18:16:00,0.69775,0.69775,0.69765,0.6977,1701599975.0
2007-10-30 18:17:00,0.6979,0.6979,0.6979,0.6979,2141300021.0
2007-10-30 18:18:00,0.6977,0.6978,0.69765,0.6977,2141300021.0
2007-10-30 18:19:00,0.6977,0.6977,0.6976,0.69765,860000000.0
2007-10-30 18:20:00,0.69765,0.6977,0.6976,0.6977,1476599997.0
2007-10-30 18:21:00,0.6981,0.6981,0.698,0.698,601599997.0
2007-10-30 18:22:00,0.69775,0.69775,0.6977,0.69775,601599997.0
2007-10-30 18:23:00,0.69775,0.69775,0.69765,0.6977,925600000.0
2007-10-30 18:24:00,0.6977,0.6977,0.69765,0.6977,685600000.0
2007-10-30 18:25:00,0.6977,0.6977,0.6976,0.6976,737500004.0
2007-10-30 18:26:00,0.6976,0.69765,0.69755,0.6976,2004900017.0
2007-10-30 18:27:00,0.6976,0.69765,0.6975,0.69755,1199999991.0
2007-10-30 18:31:00,0.6976,0.69765,0.69755,0.6976,1778399983.0
2007-10-30 18:32:00,0.6976,0.6976,0.69755,0.6976,907999997.0
2007-10-30 18:33:00,0.6976,0.69765,0.6976,0.69765,1615999984.0
2007-10-30 18:34:00,0.69765,0.69765,0.69755,0.6976,1785799974.0
2007-10-30 18:36:00,0.6976,0.6976,0.6976,0.6976,1132000001.0
2007-10-30 18:37:00,0.6976,0.6976,0.6975,0.6976,1815300013.0
2007-10-30 18:38:00,0.6976,0.69765,0.69755,0.6976,1919799994.0
2007-10-30 18:39:00,0.6976,0.6976,0.6975,0.6975,1377399992.0
2007-10-30 18:40:00,0.6975,0.6976,0.6975,0.69755,2112400032.0
2007-10-30 18:43:00,0.69765,0.6977,0.69765,0.6977,1032199997.0
2007-10-30 18:45:00,0.6977,0.6977,0.69765,0.6977,1919999971.0
2007-10-30 18:46:00,0.6977,0.6977,0.6976,0.6976,1317599987.0
2007-10-30 18:47:00,0.6976,0.6976,0.69755,0.69755,808000000.0
2007-10-30 18:48:00,0.69755,0.6976,0.6975,0.6976,1032699994.0
2007-10-30 18:49:00,0.6976,0.69765,0.6976,0.69765,807200000.0
2007-10-30 18:50:00,0.69765,0.69765,0.69755,0.6976,1657200018.0
2007-10-30 18:51:00,0.6976,0.69765,0.69755,0.6976,1804299986.0
2007-10-30 18:52:00,0.6976,0.6976,0.69755,0.6976,651199986.0
2007-10-30 18:53:00,0.6976,0.6976,0.69755,0.69755,1111799987.0
2007-10-30 18:54:00,0.6976,0.6976,0.6976,0.6976,372000000.0
2007-10-30 18:55:00,0.6976,0.6977,0.6976,0.6977,753600004.0
2007-10-30 18:56:00,0.6977,0.6977,0.6976,0.6977,1563200007.0
2007-10-30 18:57:00,0.6977,0.69775,0.69765,0.6977,1086399995.0
2007-10-30 18:58:00,0.6977,0.6977,0.6977,0.6977,1225599991.0
2007-10-30 19:01:00,0.6978,0.69785,0.69775,0.6978,761999991.0
2007-10-30 19:02:00,0.6978,0.6979,0.6978,0.6978,703200006.0
2007-10-30 19:03:00,0.6978,0.6978,0.6978,0.6978,703200006.0
2007-10-30 19:05:00,0.6979,0.6979,0.6978,0.6978,1183199988.0
2007-10-30 19:06:00,0.69775,0.69785,0.6977,0.6978,1183199988.0
2007-10-30 19:07:00,0.6979,0.6979,0.6979,0.6979,1263800001.0
2007-10-30 19:08:00,0.6978,0.6979,0.69775,0.69785,1263800001.0
2007-10-30 19:09:00,0.69785,0.6979,0.6978,0.69785,1007199992.0
2007-10-30 19:10:00,0.69785,0.6979,0.69775,0.69775,1949699987.0
2007-10-30 19:11:00,0.69775,0.6979,0.69775,0.6979,1339100015.0
2007-10-30 19:12:00,0.69785,0.69795,0.69785,0.69795,1106899996.0
2007-10-30 19:13:00,0.69795,0.69795,0.69785,0.6979,1717699977.0
2007-10-30 19:14:00,0.69795,0.698,0.6979,0.69795,1008300005.0
2007-10-30 19:15:00,0.698,0.69805,0.6979,0.698,1580800012.0
2007-10-30 19:16:00,0.698,0.6981,0.69795,0.69805,1189199998.0
2007-10-30 19:17:00,0.698,0.69805,0.69795,0.698,1254299984.0
2007-10-30 19:18:00,0.698,0.69815,0.698,0.6981,1796700015.0
2007-10-30 19:19:00,0.6981,0.6981,0.698,0.6981,869599994.0
2007-10-30 19:20:00,0.69805,0.69815,0.69805,0.6981,625800001.0
2007-10-30 19:21:00,0.6981,0.69815,0.69805,0.6981,619600000.0
2007-10-30 19:22:00,0.6981,0.6981,0.698,0.6981,980400002.0
2007-10-30 19:23:00,0.6981,0.6982,0.69805,0.69815,804700001.0
2007-10-30 19:24:00,0.69815,0.69815,0.69805,0.6981,1590500010.0
2007-10-30 19:25:00,0.6981,0.6981,0.698,0.698,1055399979.0
2007-10-30 19:26:00,0.698,0.6981,0.698,0.698,913599993.0
2007-10-30 19:27:00,0.698,0.69805,0.69795,0.698,1125099991.0
2007-10-30 19:28:00,0.698,0.69805,0.698,0.698,798399995.0
2007-10-30 19:29:00,0.698,0.698,0.69795,0.698,1116799994.0
2007-10-30 19:30:00,0.698,0.698,0.698,0.698,565600000.0
2007-10-30 19:31:00,0.698,0.698,0.6979,0.698,1076300009.0
2007-10-30 19:32:00,0.698,0.698,0.698,0.698,304000000.0
2007-10-30 19:33:00,0.698,0.698,0.6979,0.698,574499991.0
2007-10-30 19:34:00,0.698,0.698,0.6979,0.6979,1153899982.0
2007-10-30 19:35:00,0.6979,0.69795,0.6979,0.69795,1011799990.0
2007-10-30 19:36:00,0.69795,0.69795,0.6979,0.69795,951900004.0
2007-10-30 19:37:00,0.69795,0.69795,0.69795,0.69795,1386900016.0
2007-10-30 19:38:00,0.69795,0.69795,0.6979,0.6979,1116900021.0
2007-10-30 19:39:00,0.69795,0.69795,0.6979,0.69795,1165799991.0
2007-10-30 19:40:00,0.69795,0.69795,0.69785,0.6979,946600000.0
2007-10-30 19:41:00,0.69795,0.69795,0.6979,0.6979,1250699999.0
2007-10-30 19:42:00,0.6979,0.698,0.6979,0.69795,841999997.0
2007-10-30 19:43:00,0.69795,0.6981,0.69795,0.69805,727100001.0
2007-10-30 19:44:00,0.69805,0.69805,0.69795,0.698,1236500001.0
2007-10-30 19:45:00,0.698,0.698,0.6979,0.69795,911000001.0
2007-10-30 19:46:00,0.6979,0.6979,0.69785,0.6979,1625300005.0
2007-10-30 19:47:00,0.6979,0.6979,0.69785,0.6979,580000000.0
2007-10-30 19:48:00,0.6979,0.6979,0.69785,0.6979,209400000.0
2007-10-30 19:49:00,0.6979,0.6979,0.69785,0.6979,437600000.0
2007-10-30 19:50:00,0.6978,0.6978,0.6977,0.6977,1493599991.0
2007-10-30 19:51:00,0.6979,0.6979,0.69785,0.6979,1493599991.0
2007-10-30 19:52:00,0.6979,0.6979,0.69785,0.6979,735100001.0
2007-10-30 19:53:00,0.6979,0.6979,0.69785,0.6979,774100001.0
2007-10-30 19:54:00,0.6979,0.69795,0.69785,0.69785,430699998.0
2007-10-30 19:55:00,0.6979,0.69795,0.69785,0.6979,1114999998.0
2007-10-30 19:56:00,0.6979,0.69795,0.69785,0.69795,1051500004.0
2007-10-30 19:57:00,0.69795,0.698,0.6979,0.698,711900000.0
2007-10-30 19:58:00,0.698,0.69805,0.69795,0.69795,877500008.0
2007-10-30 19:59:00,0.69795,0.698,0.69795,0.69795,738100013.0
2007-10-30 20:00:00,0.69795,0.698,0.6979,0.69795,1146199985.0
2007-10-30 20:01:00,0.698,0.698,0.6979,0.69795,832799996.0
2007-10-30 20:02:00,0.69795,0.698,0.69785,0.6979,981200004.0
2007-10-30 20:03:00,0.6979,0.69795,0.6979,0.6979,638400004.0
2007-10-30 20:04:00,0.69795,0.69795,0.69785,0.69795,1126200016.0
2007-10-30 20:05:00,0.69795,0.69795,0.6979,0.69795,494400000.0
2007-10-30 20:06:00,0.69795,0.698,0.69785,0.69795,497799998.0
2007-10-30 20:07:00,0.6979,0.69795,0.69785,0.69795,1059999997.0
2007-10-30 20:08:00,0.69795,0.69795,0.6979,0.69795,96800000.0
2007-10-30 20:09:00,0.69795,0.69795,0.69785,0.6979,965600012.0
2007-10-30 20:10:00,0.6979,0.6979,0.69785,0.6979,740099995.0
2007-10-30 20:11:00,0.6979,0.6979,0.69785,0.6979,683800002.0
2007-10-30 20:12:00,0.69785,0.69795,0.69785,0.6979,757299995.0
2007-10-30 20:13:00,0.6979,0.6979,0.69785,0.6979,1507399956.0
2007-10-30 20:14:00,0.6979,0.6979,0.69785,0.6979,313600002.0
2007-10-30 20:15:00,0.6979,0.6979,0.6978,0.6978,600000000.0
2007-10-30 20:16:00,0.6978,0.6978,0.69775,0.6978,297000000.0
2007-10-30 20:17:00,0.69775,0.6978,0.69775,0.6978,344799998.0
2007-10-30 20:18:00,0.6978,0.6978,0.6977,0.6978,816599990.0
2007-10-30 20:19:00,0.6978,0.6978,0.6977,0.69775,1890800004.0
2007-10-30 20:20:00,0.69775,0.6978,0.69775,0.6978,624800000.0
2007-10-30 20:21:00,0.6978,0.69785,0.69775,0.69785,1070600001.0
2007-10-30 20:22:00,0.69785,0.69795,0.69775,0.6978,844249996.0
2007-10-30 20:23:00,0.69775,0.69785,0.69775,0.6978,1490300018.0
2007-10-30 20:24:00,0.6978,0.6978,0.6977,0.6977,1068200000.0
2007-10-30 20:25:00,0.6977,0.69775,0.6977,0.69775,543299999.0
2007-10-30 20:26:00,0.69775,0.6978,0.6977,0.69775,434400000.0
2007-10-30 20:27:00,0.69775,0.6978,0.6977,0.69775,453399998.0
2007-10-30 20:28:00,0.69775,0.6978,0.69775,0.6978,681199992.0
2007-10-30 20:29:00,0.6978,0.6978,0.69775,0.6978,828800000.0
2007-10-30 20:30:00,0.6978,0.6978,0.69775,0.69775,1773599996.0
2007-10-30 20:31:00,0.69775,0.69775,0.69775,0.69775,587199997.0
2007-10-30 20:32:00,0.69775,0.6978,0.6977,0.6978,832099997.0
2007-10-30 20:33:00,0.69775,0.69775,0.69765,0.6977,1416400010.0
2007-10-30 20:34:00,0.69765,0.69775,0.69765,0.69775,1397500018.0
2007-10-30 20:35:00,0.69775,0.69775,0.69765,0.6977,1247699994.0
2007-10-30 20:36:00,0.6977,0.69775,0.69765,0.69765,1108399986.0
2007-10-30 20:37:00,0.6977,0.69775,0.69765,0.6977,1358000019.0
2007-10-30 20:38:00,0.69765,0.69775,0.69765,0.69765,850400007.0
2007-10-30 20:39:00,0.69765,0.6978,0.69765,0.6978,1200699981.0
2007-10-30 20:40:00,0.6978,0.6978,0.69775,0.6978,210199997.0
2007-10-30 20:41:00,0.6978,0.6978,0.6977,0.69775,794600009.0
2007-10-30 20:42:00,0.69775,0.6978,0.69775,0.6978,421599998.0
2007-10-30 20:43:00,0.6978,0.6978,0.69775,0.69775,427199996.0
2007-10-30 20:44:00,0.69775,0.69775,0.6977,0.69775,504000000.0
2007-10-30 20:45:00,0.69775,0.69775,0.69775,0.69775,459999994.0
2007-10-30 20:46:00,0.69775,0.6978,0.6977,0.6978,781299984.0
2007-10-30 20:47:00,0.6978,0.6978,0.69775,0.6978,734800000.0
2007-10-30 20:48:00,0.6978,0.69785,0.6978,0.6978,758400000.0
2007-10-30 20:49:00,0.6978,0.69785,0.6978,0.69785,474400000.0
2007-10-30 20:50:00,0.69785,0.69785,0.6978,0.69785,201600000.0
2007-10-30 20:51:00,0.69785,0.69785,0.6978,0.69785,335200000.0
2007-10-30 20:52:00,0.69785,0.6979,0.6978,0.6979,401899998.0
2007-10-30 20:53:00,0.6979,0.6979,0.69785,0.69785,379200000.0
2007-10-30 20:54:00,0.69785,0.69785,0.69785,0.69785,156800000.0
2007-10-30 20:55:00,0.69785,0.69795,0.6978,0.69785,1484499953.0
2007-10-30 20:56:00,0.6979,0.6979,0.6978,0.6979,1361300013.0
2007-10-30 20:57:00,0.6979,0.69795,0.6979,0.6979,548000002.0
2007-10-30 20:58:00,0.6979,0.69795,0.6979,0.69795,657500001.0
2007-10-30 20:59:00,0.69795,0.69795,0.69785,0.69795,1143900005.0
2007-10-30 21:00:00,0.69795,0.69815,0.6979,0.69815,1058499995.0
2007-10-30 21:01:00,0.69815,0.69815,0.698,0.69805,1517399991.0
2007-10-30 21:03:00,0.6981,0.69815,0.69805,0.6981,721699991.0
2007-10-30 21:04:00,0.69815,0.69815,0.69805,0.69805,403099999.0
2007-10-30 21:05:00,0.6981,0.6981,0.69805,0.69805,729100011.0
2007-10-30 21:06:00,0.69805,0.69805,0.69805,0.69805,269600000.0
2007-10-30 21:07:00,0.69805,0.69805,0.698,0.69805,215699994.0
2007-10-30 21:08:00,0.698,0.69805,0.69795,0.698,1076999982.0
2007-10-30 21:09:00,0.698,0.69805,0.698,0.698,821599995.0
2007-10-30 21:10:00,0.698,0.698,0.69795,0.698,1368199994.0
2007-10-30 21:11:00,0.698,0.6981,0.698,0.69805,940200001.0
2007-10-30 21:12:00,0.69805,0.69815,0.69805,0.69815,710400002.0
2007-10-30 21:13:00,0.69815,0.69825,0.6981,0.6982,1635699993.0
2007-10-30 21:14:00,0.6982,0.69825,0.6981,0.69815,818999987.0
2007-10-30 21:15:00,0.69815,0.6982,0.69815,0.69815,647499996.0
2007-10-30 21:16:00,0.69815,0.6982,0.6981,0.6981,676999998.0
2007-10-30 21:17:00,0.6981,0.6982,0.69805,0.6981,1283399996.0
2007-10-30 21:18:00,0.6981,0.69815,0.69805,0.6981,1019700006.0
2007-10-30 21:19:00,0.6981,0.6981,0.69795,0.698,751000000.0
2007-10-30 21:20:00,0.698,0.69805,0.69795,0.698,275900002.0
2007-10-30 21:21:00,0.698,0.698,0.69785,0.69785,748799995.0
2007-10-30 21:22:00,0.69785,0.69795,0.69785,0.69795,878000001.0
2007-10-30 21:23:00,0.69795,0.69795,0.69785,0.69795,1044599997.0
2007-10-30 21:24:00,0.698,0.698,0.6979,0.69795,369699992.0
2007-10-30 21:25:00,0.69795,0.698,0.6979,0.6979,656800000.0
2007-10-30 21:26:00,0.6979,0.6979,0.69785,0.6979,1059200016.0
2007-10-30 21:27:00,0.6979,0.6979,0.6977,0.6978,455600000.0
2007-10-30 21:28:00,0.69775,0.6979,0.69775,0.6979,889299995.0
2007-10-30 21:29:00,0.6979,0.6979,0.6978,0.6978,456900001.0
2007-10-30 21:30:00,0.6978,0.69785,0.69775,0.69775,1834900008.0
2007-10-30 21:31:00,0.6978,0.6979,0.69775,0.6979,408200000.0
2007-10-30 21:32:00,0.6979,0.6979,0.69775,0.69785,984700001.0
2007-10-30 21:33:00,0.69785,0.69785,0.69785,0.69785,108800000.0
2007-10-30 21:34:00,0.69785,0.69785,0.6976,0.69775,1093199988.0
2007-10-30 21:35:00,0.69775,0.69775,0.6975,0.6975,1187399997.0
2007-10-30 21:36:00,0.69745,0.69775,0.69745,0.6977,1381499985.0
2007-10-30 21:37:00,0.69765,0.69775,0.6976,0.69765,1244199975.0
2007-10-30 21:38:00,0.6977,0.6977,0.6976,0.6977,1575299996.0
2007-10-30 21:39:00,0.6977,0.6977,0.6976,0.6977,1469299983.0
2007-10-30 21:40:00,0.6977,0.69775,0.6977,0.69775,392000000.0
2007-10-30 21:41:00,0.69775,0.69775,0.6977,0.6977,372900000.0
2007-10-30 21:42:00,0.69765,0.69785,0.69765,0.69785,1246400011.0
2007-10-30 21:43:00,0.69785,0.69785,0.6977,0.69775,668500007.0
2007-10-30 21:44:00,0.69775,0.6978,0.6977,0.6978,1205399995.0
2007-10-30 21:45:00,0.6978,0.6978,0.6977,0.6978,1373999998.0
2007-10-30 21:46:00,0.6978,0.69785,0.6978,0.6978,475999991.0
2007-10-30 21:47:00,0.6978,0.69785,0.6978,0.69785,979800005.0
2007-10-30 21:48:00,0.69785,0.6979,0.6978,0.69785,1079199992.0
2007-10-30 21:49:00,0.69785,0.69785,0.6978,0.69785,515200004.0
2007-10-30 21:50:00,0.69785,0.69785,0.6978,0.6978,342200000.0
2007-10-30 21:51:00,0.6978,0.6979,0.6978,0.6979,280100000.0
2007-10-30 21:52:00,0.6979,0.69795,0.69785,0.69785,768299994.0
2007-10-30 21:53:00,0.69785,0.6979,0.69785,0.6979,571699988.0
2007-10-30 21:54:00,0.6979,0.6979,0.69785,0.69785,621599994.0
2007-10-30 21:55:00,0.69785,0.69795,0.69785,0.69795,489600000.0
2007-10-30 21:56:00,0.69795,0.698,0.6979,0.698,388000000.0
2007-10-30 21:57:00,0.698,0.698,0.69795,0.69795,372800000.0
2007-10-30 21:58:00,0.69795,0.69795,0.6979,0.69795,689900000.0
2007-10-30 21:59:00,0.69795,0.69795,0.69785,0.6979,1493299998.0
2007-10-30 22:00:00,0.6979,0.698,0.6979,0.698,607800000.0
2007-10-30 22:01:00,0.698,0.6981,0.69795,0.698,907600001.0
2007-10-30 22:02:00,0.698,0.69805,0.69795,0.698,470000000.0
2007-10-30 22:03:00,0.698,0.6981,0.69795,0.698,627299988.0
2007-10-30 22:04:00,0.69795,0.698,0.69795,0.69795,533999987.0
2007-10-30 22:05:00,0.698,0.698,0.6979,0.698,398399996.0
2007-10-30 22:06:00,0.69795,0.698,0.6979,0.6979,939699986.0
2007-10-30 22:07:00,0.6979,0.69795,0.6977,0.6978,1000200003.0
2007-10-30 22:08:00,0.69785,0.6979,0.69775,0.69785,625799992.0
2007-10-30 22:09:00,0.69785,0.6979,0.6978,0.6979,286400000.0
2007-10-30 22:10:00,0.6979,0.6979,0.6978,0.6978,390399995.0
2007-10-30 22:11:00,0.69785,0.6979,0.6978,0.69785,744100007.0
2007-10-30 22:12:00,0.69785,0.69785,0.6978,0.69785,296599997.0
2007-10-30 22:13:00,0.69785,0.6979,0.69785,0.69785,229600000.0
2007-10-30 22:14:00,0.69785,0.6979,0.6978,0.69785,548300000.0
2007-10-30 22:15:00,0.69785,0.69785,0.69775,0.69785,322399999.0
2007-10-30 22:16:00,0.69785,0.6979,0.6978,0.6978,410100001.0
2007-10-30 22:17:00,0.6978,0.6979,0.6978,0.6979,331200002.0
2007-10-30 22:18:00,0.69785,0.6979,0.69785,0.69785,388799999.0
2007-10-30 22:19:00,0.69785,0.69785,0.6976,0.69775,1058400008.0
2007-10-30 22:20:00,0.69775,0.69775,0.6976,0.6977,827100007.0
2007-10-30 22:21:00,0.69765,0.6978,0.69765,0.6977,412800001.0
2007-10-30 22:22:00,0.6977,0.6978,0.6977,0.69775,281600000.0
2007-10-30 22:23:00,0.69775,0.6979,0.6977,0.6978,359200000.0
2007-10-30 22:24:00,0.6978,0.6978,0.69775,0.6978,484600000.0
2007-10-30 22:25:00,0.6978,0.69785,0.6978,0.6978,238200000.0
2007-10-30 22:26:00,0.6978,0.6978,0.6978,0.6978,252000000.0
2007-10-30 22:27:00,0.6978,0.6979,0.69775,0.6978,349600000.0
2007-10-30 22:28:00,0.6978,0.6978,0.6977,0.6978,636899997.0
2007-10-30 22:29:00,0.6978,0.69785,0.69775,0.6978,769199996.0
2007-10-30 22:30:00,0.6978,0.69785,0.69775,0.6978,473800001.0
2007-10-30 22:31:00,0.6978,0.69785,0.69775,0.6978,495300004.0
2007-10-30 22:32:00,0.6978,0.69785,0.6978,0.6978,172299999.0
2007-10-30 22:33:00,0.6978,0.6978,0.69775,0.6978,410199988.0
2007-10-30 22:34:00,0.6978,0.6979,0.69775,0.69785,367100004.0
2007-10-30 22:35:00,0.69785,0.69785,0.6978,0.6978,181600000.0
2007-10-30 22:36:00,0.6978,0.6978,0.69775,0.6978,323200000.0
2007-10-30 22:37:00,0.6978,0.6978,0.6978,0.6978,82400000.0
2007-10-30 22:38:00,0.6978,0.6978,0.69775,0.6978,331900000.0
2007-10-30 22:39:00,0.6978,0.69785,0.69775,0.6978,196500004.0
2007-10-30 22:40:00,0.6978,0.69785,0.6977,0.69775,465900001.0
2007-10-30 22:41:00,0.6978,0.6979,0.69775,0.6979,349500003.0
2007-10-30 22:42:00,0.6979,0.6979,0.6978,0.6979,106700000.0
2007-10-30 22:43:00,0.6979,0.6979,0.6978,0.6979,148800000.0
2007-10-30 22:44:00,0.69785,0.69785,0.6978,0.69785,81000000.0
2007-10-30 22:45:00,0.69785,0.69785,0.69775,0.69785,108100001.0
2007-10-30 22:46:00,0.69785,0.69785,0.6978,0.69785,95400000.0
2007-10-30 22:47:00,0.69785,0.69785,0.6978,0.6978,177600000.0
2007-10-30 22:48:00,0.6978,0.69785,0.6978,0.6978,132000000.0
2007-10-30 22:49:00,0.6978,0.6978,0.69775,0.6978,132000003.0
2007-10-30 22:50:00,0.69775,0.6978,0.69775,0.6978,175200000.0
2007-10-30 22:51:00,0.6978,0.69785,0.69775,0.6978,265699998.0
2007-10-30 22:52:00,0.6978,0.6979,0.69775,0.6978,299099999.0
2007-10-30 22:53:00,0.69785,0.6979,0.6978,0.69785,152900000.0
2007-10-30 22:54:00,0.69785,0.6979,0.6978,0.6978,155200000.0
2007-10-30 22:55:00,0.6978,0.6979,0.6978,0.6979,603200000.0
2007-10-30 22:56:00,0.6978,0.6979,0.69775,0.6979,289299998.0
2007-10-30 22:57:00,0.6979,0.6979,0.6978,0.6979,586100005.0
2007-10-30 22:58:00,0.6979,0.6979,0.6978,0.69785,699900003.0
2007-10-30 22:59:00,0.69785,0.6979,0.6978,0.69785,278100005.0
2007-10-30 23:00:00,0.69785,0.69785,0.69775,0.6978,270600000.0
2007-10-30 23:01:00,0.6978,0.6978,0.69765,0.69765,362199998.0
2007-10-30 23:02:00,0.69765,0.69785,0.69765,0.69785,253300000.0
2007-10-30 23:03:00,0.69765,0.69775,0.69765,0.69765,272800000.0
2007-10-30 23:04:00,0.69775,0.69775,0.6975,0.6976,310600000.0
2007-10-30 23:05:00,0.6975,0.6978,0.6975,0.6978,464500000.0
2007-10-30 23:06:00,0.6978,0.6978,0.6977,0.6978,62200000.0
2007-10-30 23:07:00,0.69759,0.69769,0.69746,0.69747,71000000.0
2007-10-30 23:08:00,0.6977,0.69785,0.6977,0.6977,264500000.0
2007-10-30 23:09:00,0.6977,0.6977,0.6975,0.69755,625900000.0
2007-10-30 23:10:00,0.69755,0.6976,0.6975,0.6976,399500000.0
2007-10-30 23:11:00,0.6975,0.6977,0.6975,0.6976,422000000.0
2007-10-30 23:12:00,0.6977,0.6977,0.69755,0.6976,536599997.0
2007-10-30 23:13:00,0.6976,0.6976,0.6975,0.69755,182900000.0
2007-10-30 23:14:00,0.6975,0.69765,0.6975,0.6976,338100000.0
2007-10-30 23:15:00,0.69743,0.69762,0.69743,0.69752,178099999.0
2007-10-30 23:16:00,0.69762,0.69762,0.69746,0.69758,181299998.0
2007-10-30 23:17:00,0.69763,0.69764,0.6975,0.69752,172000000.0
2007-10-30 23:18:00,0.69775,0.69775,0.6976,0.6976,53600000.0
2007-10-30 23:19:00,0.69765,0.69765,0.6976,0.6976,68000000.0
2007-10-30 23:20:00,0.6976,0.69795,0.6976,0.69785,116200000.0
2007-10-30 23:21:00,0.69785,0.69795,0.69775,0.69785,26400000.0
2007-10-30 23:22:00,0.69785,0.69795,0.69785,0.6979,99200000.0
2007-10-30 23:23:00,0.6979,0.69805,0.69785,0.698,372299996.0
2007-10-30 23:24:00,0.698,0.69805,0.69785,0.698,646099999.0
2007-10-30 23:25:00,0.698,0.69805,0.69795,0.69795,310100000.0
2007-10-30 23:26:00,0.69795,0.69805,0.6979,0.6979,250300000.0
2007-10-30 23:27:00,0.6979,0.698,0.6979,0.69795,195100000.0
2007-10-30 23:28:00,0.69795,0.698,0.69785,0.69795,123300000.0
2007-10-30 23:29:00,0.69795,0.69795,0.69785,0.69785,215900000.0
2007-10-30 23:30:00,0.69785,0.698,0.69785,0.698,193000000.0
2007-10-30 23:31:00,0.69795,0.6981,0.69795,0.6981,209600000.0
2007-10-30 23:32:00,0.6981,0.6982,0.69805,0.69815,350300000.0
2007-10-30 23:33:00,0.69815,0.69815,0.69805,0.69805,70600000.0
2007-10-30 23:34:00,0.69805,0.69815,0.69805,0.69815,117400000.0
2007-10-30 23:35:00,0.6981,0.6981,0.698,0.6981,481600000.0
2007-10-30 23:36:00,0.6981,0.6981,0.69795,0.69795,584700001.0
2007-10-30 23:37:00,0.69795,0.69815,0.69795,0.69805,700800010.0
2007-10-30 23:38:00,0.6981,0.6981,0.69795,0.69805,735800000.0
2007-10-30 23:39:00,0.69795,0.69815,0.69795,0.69805,545600000.0
2007-10-30 23:40:00,0.6981,0.69815,0.69805,0.6981,223100000.0
2007-10-30 23:41:00,0.6981,0.69815,0.6981,0.69815,740000000.0
2007-10-30 23:42:00,0.69815,0.69815,0.69815,0.69815,468000000.0
2007-10-30 23:43:00,0.69815,0.6982,0.698,0.6982,243800000.0
2007-10-30 23:44:00,0.6982,0.6982,0.69805,0.69805,295700000.0
2007-10-30 23:45:00,0.6982,0.6982,0.6981,0.6981,188700000.0
2007-10-30 23:46:00,0.6981,0.6981,0.698,0.6981,288300000.0
2007-10-30 23:47:00,0.69815,0.69815,0.69805,0.6981,227600000.0
2007-10-30 23:48:00,0.69805,0.69815,0.69805,0.6981,569300000.0
2007-10-30 23:49:00,0.69815,0.69815,0.698,0.6981,498800000.0
2007-10-30 23:50:00,0.6981,0.6981,0.69805,0.69805,588000000.0
2007-10-30 23:51:00,0.6981,0.6981,0.698,0.6981,715000000.0
2007-10-30 23:52:00,0.69805,0.6981,0.698,0.698,238800000.0
2007-10-30 23:53:00,0.698,0.69815,0.698,0.69815,161100000.0
2007-10-30 23:54:00,0.69815,0.69825,0.6981,0.6981,58200000.0
2007-10-30 23:55:00,0.6981,0.69815,0.698,0.6981,257100000.0
2007-10-30 23:56:00,0.6981,0.69815,0.6981,0.69815,74400000.0
2007-10-30 23:57:00,0.69815,0.69815,0.69805,0.69815,76400000.0
2007-10-30 23:58:00,0.69815,0.6982,0.69805,0.69805,336800000.0
2007-10-30 23:59:00,0.69805,0.69815,0.69805,0.6981,621599999.0
2007-10-31 00:00:00,0.6981,0.6981,0.69775,0.69785,776199994.0
2007-10-31 00:01:00,0.69785,0.6981,0.69785,0.698,500999995.0
2007-10-31 00:02:00,0.6981,0.6981,0.69795,0.698,754699998.0
2007-10-31 00:03:00,0.69795,0.698,0.6979,0.698,151200001.0
2007-10-31 00:04:00,0.69795,0.698,0.6979,0.698,294700000.0
2007-10-31 00:05:00,0.698,0.698,0.69795,0.698,271100000.0
2007-10-31 00:06:00,0.698,0.6981,0.698,0.6981,108800000.0
2007-10-31 00:07:00,0.6981,0.6981,0.69795,0.6981,141500000.0
2007-10-31 00:08:00,0.698,0.69815,0.698,0.69815,263600000.0
2007-10-31 00:09:00,0.69815,0.69815,0.69805,0.6981,248800000.0
2007-10-31 00:10:00,0.6981,0.6981,0.69805,0.6981,116300000.0
2007-10-31 00:11:00,0.69805,0.69815,0.698,0.69805,186100000.0
2007-10-31 00:12:00,0.6981,0.69815,0.69805,0.69805,161800000.0
2007-10-31 00:13:00,0.69805,0.69815,0.69805,0.69815,428900000.0
2007-10-31 00:14:00,0.6981,0.69815,0.69805,0.6981,502000000.0
2007-10-31 00:15:00,0.6981,0.69815,0.6981,0.6981,314400000.0
2007-10-31 00:16:00,0.6981,0.69815,0.69805,0.69815,783799991.0
2007-10-31 00:17:00,0.69815,0.6982,0.69805,0.6981,516999994.0
2007-10-31 00:18:00,0.6981,0.6981,0.69805,0.6981,107400000.0
2007-10-31 00:19:00,0.6981,0.6981,0.69805,0.69805,185800000.0
2007-10-31 00:20:00,0.69805,0.69825,0.69805,0.69805,508500000.0
2007-10-31 00:21:00,0.6981,0.6981,0.69795,0.69805,307000008.0
2007-10-31 00:22:00,0.69795,0.69805,0.69795,0.69805,79900000.0
2007-10-31 00:23:00,0.69805,0.69805,0.69795,0.69805,101000001.0
2007-10-31 00:24:00,0.69805,0.69805,0.69795,0.698,187600000.0
2007-10-31 00:25:00,0.698,0.6981,0.698,0.69805,231700002.0
2007-10-31 00:26:00,0.698,0.69815,0.698,0.69815,320299997.0
2007-10-31 00:27:00,0.69815,0.6982,0.69805,0.69805,297700000.0
2007-10-31 00:28:00,0.69805,0.69815,0.69805,0.6981,299500002.0
2007-10-31 00:29:00,0.6981,0.6981,0.6981,0.6981,87200000.0
2007-10-31 00:30:00,0.6981,0.6981,0.6981,0.6981,79200000.0
2007-10-31 00:31:00,0.6981,0.6981,0.69805,0.69805,80200000.0
2007-10-31 00:32:00,0.69805,0.69805,0.698,0.69805,417200000.0
2007-10-31 00:33:00,0.69805,0.69805,0.698,0.69805,212300000.0
2007-10-31 00:34:00,0.69805,0.69805,0.69795,0.69805,248900000.0
2007-10-31 00:35:00,0.69805,0.69805,0.698,0.698,294600000.0
2007-10-31 00:36:00,0.698,0.6981,0.698,0.69805,333400004.0
2007-10-31 00:37:00,0.69805,0.6981,0.69805,0.6981,202400000.0
2007-10-31 00:38:00,0.6981,0.6981,0.69805,0.6981,189900000.0
2007-10-31 00:39:00,0.6981,0.6981,0.698,0.698,132000000.0
2007-10-31 00:40:00,0.698,0.6981,0.698,0.69805,388100012.0
2007-10-31 00:41:00,0.6981,0.6981,0.698,0.6981,453499998.0
2007-10-31 00:42:00,0.6981,0.6981,0.69805,0.6981,217600000.0
2007-10-31 00:43:00,0.6981,0.6981,0.698,0.69805,202600000.0
2007-10-31 00:44:00,0.69805,0.69815,0.698,0.69815,125600000.0
2007-10-31 00:45:00,0.69815,0.69815,0.6981,0.6981,38000000.0
2007-10-31 00:46:00,0.6981,0.69815,0.69805,0.69815,50000000.0
2007-10-31 00:47:00,0.69815,0.69815,0.698,0.69815,87700000.0
2007-10-31 00:48:00,0.69815,0.69815,0.69805,0.69815,45900000.0
2007-10-31 00:49:00,0.6981,0.69815,0.6981,0.69815,27200000.0
2007-10-31 00:50:00,0.6981,0.69815,0.69805,0.69815,150500000.0
2007-10-31 00:51:00,0.69815,0.69815,0.69805,0.6981,100000000.0
2007-10-31 00:52:00,0.6981,0.69815,0.6981,0.6981,118400000.0
2007-10-31 00:53:00,0.6981,0.6981,0.69805,0.6981,126200000.0
2007-10-31 00:54:00,0.6981,0.6981,0.6981,0.6981,137600000.0
2007-10-31 00:55:00,0.6981,0.69815,0.6981,0.6981,100000000.0
2007-10-31 00:56:00,0.6981,0.6981,0.69805,0.69805,56000000.0
2007-10-31 00:57:00,0.69805,0.69805,0.698,0.69805,82400000.0
2007-10-31 00:58:00,0.698,0.69805,0.69795,0.698,328799999.0
2007-10-31 00:59:00,0.698,0.6981,0.698,0.6981,243399999.0
2007-10-31 01:00:00,0.6981,0.6981,0.6981,0.6981,192800000.0
2007-10-31 01:01:00,0.6981,0.6981,0.6981,0.6981,175200000.0
2007-10-31 01:02:00,0.6981,0.69815,0.6981,0.69815,143000000.0
2007-10-31 01:03:00,0.6981,0.6981,0.6981,0.6981,71200000.0
2007-10-31 01:04:00,0.6981,0.6981,0.69795,0.69795,84600000.0
2007-10-31 01:05:00,0.69795,0.698,0.6979,0.69795,415199997.0
2007-10-31 01:06:00,0.69795,0.69805,0.69795,0.69795,278600000.0
2007-10-31 01:07:00,0.69795,0.69795,0.6979,0.6979,120900000.0
2007-10-31 01:08:00,0.69795,0.69795,0.6979,0.69795,225299998.0
2007-10-31 01:09:00,0.69795,0.69795,0.6979,0.69795,97900000.0
2007-10-31 01:10:00,0.6979,0.69795,0.6979,0.69795,114600000.0
2007-10-31 01:11:00,0.69795,0.69795,0.69785,0.69795,100800000.0
2007-10-31 01:12:00,0.69795,0.698,0.6979,0.6979,293100000.0
2007-10-31 01:13:00,0.6979,0.69795,0.69785,0.69795,134100000.0
2007-10-31 01:14:00,0.69795,0.69795,0.69795,0.69795,39200000.0
2007-10-31 01:15:00,0.69795,0.698,0.6979,0.698,129200000.0
2007-10-31 01:16:00,0.698,0.69805,0.69795,0.69795,135100000.0
2007-10-31 01:17:00,0.69795,0.69805,0.69795,0.69795,256300006.0
2007-10-31 01:18:00,0.69805,0.69805,0.6979,0.69795,431500011.0
2007-10-31 01:19:00,0.698,0.698,0.69795,0.698,431200011.0
2007-10-31 01:20:00,0.69795,0.6981,0.69795,0.6981,279600002.0
2007-10-31 01:21:00,0.6981,0.6981,0.69805,0.6981,144800000.0
2007-10-31 01:22:00,0.6981,0.6981,0.69805,0.6981,209600000.0
2007-10-31 01:23:00,0.6981,0.6981,0.6981,0.6981,280800000.0
2007-10-31 01:24:00,0.6981,0.6982,0.6981,0.69815,164400000.0
2007-10-31 01:25:00,0.69815,0.6982,0.6981,0.6981,184700000.0
2007-10-31 01:26:00,0.69815,0.6982,0.6981,0.6982,248099997.0
2007-10-31 01:27:00,0.6982,0.6982,0.6981,0.6981,24800000.0
2007-10-31 01:28:00,0.69815,0.69815,0.6981,0.69815,95700000.0
2007-10-31 01:29:00,0.69815,0.69815,0.69805,0.69815,208599999.0
2007-10-31 01:30:00,0.6982,0.6982,0.69815,0.69815,123200000.0
2007-10-31 01:31:00,0.69815,0.6982,0.69815,0.6982,310399993.0
2007-10-31 01:32:00,0.69815,0.6982,0.6981,0.69815,293200000.0
2007-10-31 01:33:00,0.69815,0.69815,0.6981,0.69815,141600000.0
2007-10-31 01:34:00,0.69815,0.69815,0.69815,0.69815,72000000.0
2007-10-31 01:35:00,0.69815,0.69815,0.6981,0.69815,131200000.0
2007-10-31 01:36:00,0.69815,0.6982,0.69815,0.69815,80800000.0
2007-10-31 01:37:00,0.69815,0.69815,0.6981,0.6981,146400000.0
2007-10-31 01:38:00,0.6981,0.6981,0.69805,0.69805,253600003.0
2007-10-31 01:39:00,0.6981,0.6981,0.69805,0.6981,296100000.0
2007-10-31 01:40:00,0.6981,0.6981,0.69805,0.6981,180800000.0
2007-10-31 01:41:00,0.6981,0.69815,0.69805,0.6981,193000000.0
2007-10-31 01:42:00,0.69815,0.69815,0.69805,0.69805,237000000.0
2007-10-31 01:43:00,0.69805,0.6981,0.69795,0.69795,329699995.0
2007-10-31 01:44:00,0.69805,0.6981,0.698,0.69805,316700004.0
2007-10-31 01:45:00,0.69805,0.6981,0.69805,0.69805,240800000.0
2007-10-31 01:46:00,0.69805,0.6981,0.69805,0.6981,175000000.0
2007-10-31 01:47:00,0.6981,0.6981,0.69805,0.69805,83000000.0
2007-10-31 01:48:00,0.69805,0.6981,0.69805,0.6981,77800000.0
2007-10-31 01:49:00,0.6981,0.6981,0.698,0.6981,139400000.0
2007-10-31 01:50:00,0.6981,0.6981,0.69805,0.69805,82400000.0
2007-10-31 01:51:00,0.698,0.6981,0.698,0.6981,90400000.0
2007-10-31 01:52:00,0.6981,0.6981,0.69805,0.6981,221600000.0
2007-10-31 01:53:00,0.6981,0.69815,0.69805,0.6981,506799988.0
2007-10-31 01:54:00,0.6981,0.6981,0.69805,0.6981,768100014.0
2007-10-31 01:55:00,0.6981,0.6981,0.69805,0.69805,514099997.0
2007-10-31 01:56:00,0.69805,0.6981,0.69805,0.6981,365199993.0
2007-10-31 01:57:00,0.6981,0.6981,0.69805,0.69805,403499994.0
2007-10-31 01:58:00,0.6981,0.6982,0.69805,0.6982,347600002.0
2007-10-31 01:59:00,0.6981,0.69815,0.69805,0.6981,409599999.0
2007-10-31 02:00:00,0.6981,0.69815,0.6981,0.6981,283000000.0
2007-10-31 02:01:00,0.6981,0.69815,0.69795,0.69815,564900012.0
2007-10-31 02:02:00,0.69815,0.69815,0.6981,0.69815,179200000.0
2007-10-31 02:03:00,0.69815,0.69815,0.69805,0.6981,497899994.0
2007-10-31 02:04:00,0.6981,0.69815,0.69805,0.69815,484199999.0
2007-10-31 02:05:00,0.6981,0.6982,0.6981,0.6982,450200000.0
2007-10-31 02:06:00,0.6982,0.6982,0.69815,0.69815,180800000.0
2007-10-31 02:07:00,0.69815,0.69815,0.6981,0.6981,58400000.0
2007-10-31 02:08:00,0.6981,0.6982,0.6981,0.6982,599600005.0
2007-10-31 02:09:00,0.69815,0.69825,0.69815,0.6982,918000001.0
2007-10-31 02:10:00,0.6982,0.6982,0.69815,0.69815,363799996.0
2007-10-31 02:11:00,0.69815,0.69825,0.69815,0.69825,380999998.0
2007-10-31 02:12:00,0.6982,0.6983,0.6982,0.6983,312400000.0
2007-10-31 02:13:00,0.6983,0.6983,0.69825,0.6983,36900000.0
2007-10-31 02:14:00,0.69825,0.6983,0.6982,0.6982,257900000.0
2007-10-31 02:15:00,0.69825,0.69825,0.69815,0.69815,602400008.0
2007-10-31 02:16:00,0.69815,0.6982,0.69815,0.6982,622500000.0
2007-10-31 02:17:00,0.6982,0.69825,0.69815,0.69825,547200000.0
2007-10-31 02:18:00,0.69825,0.69825,0.69815,0.6982,216599998.0
2007-10-31 02:19:00,0.69825,0.69825,0.69815,0.69825,188299997.0
2007-10-31 02:20:00,0.69825,0.69825,0.69815,0.6982,308899999.0
2007-10-31 02:21:00,0.69825,0.6983,0.69825,0.6983,75200000.0
2007-10-31 02:22:00,0.6983,0.6983,0.69815,0.6982,751399999.0
2007-10-31 02:23:00,0.6982,0.69825,0.6981,0.6982,469200000.0
2007-10-31 02:24:00,0.6982,0.6982,0.6982,0.6982,586400000.0
2007-10-31 02:25:00,0.6982,0.6982,0.69815,0.6982,321600000.0
2007-10-31 02:26:00,0.6982,0.6982,0.6981,0.6982,339900000.0
2007-10-31 02:27:00,0.6982,0.6982,0.6982,0.6982,499200000.0
2007-10-31 02:28:00,0.6982,0.6982,0.69805,0.69815,404399996.0
2007-10-31 02:29:00,0.69815,0.6982,0.69805,0.69805,662700000.0
2007-10-31 02:30:00,0.69805,0.69805,0.698,0.698,366400000.0
2007-10-31 02:31:00,0.698,0.698,0.69785,0.69795,737800002.0
2007-10-31 02:32:00,0.69795,0.69795,0.69795,0.69795,159200000.0
2007-10-31 02:33:00,0.69795,0.69795,0.69785,0.6979,363800004.0
2007-10-31 02:34:00,0.69795,0.698,0.6979,0.69795,304400002.0
2007-10-31 02:35:00,0.698,0.698,0.69795,0.698,255399997.0
2007-10-31 02:36:00,0.698,0.698,0.69795,0.698,664000000.0
2007-10-31 02:37:00,0.698,0.698,0.6978,0.69795,936499998.0
2007-10-31 02:38:00,0.69795,0.69795,0.69785,0.69795,694100001.0
2007-10-31 02:39:00,0.69795,0.69795,0.69785,0.6979,180200000.0
2007-10-31 02:40:00,0.69785,0.6979,0.69785,0.6979,610799997.0
2007-10-31 02:41:00,0.6979,0.69795,0.6979,0.69795,452800000.0
2007-10-31 02:42:00,0.69795,0.69795,0.6979,0.6979,54400000.0
2007-10-31 02:43:00,0.6979,0.6979,0.69785,0.69785,431299999.0
2007-10-31 02:44:00,0.69785,0.69795,0.69785,0.6979,151300000.0
2007-10-31 02:45:00,0.6979,0.6979,0.6978,0.6978,310300000.0
2007-10-31 02:46:00,0.6978,0.69785,0.6978,0.69785,39400000.0
2007-10-31 02:47:00,0.69785,0.6979,0.6978,0.69785,239700000.0
2007-10-31 02:48:00,0.69775,0.69785,0.69775,0.69785,46900000.0
2007-10-31 02:49:00,0.69785,0.6979,0.6977,0.6979,411800001.0
2007-10-31 02:50:00,0.6979,0.6979,0.6977,0.6978,647899999.0
2007-10-31 02:51:00,0.6978,0.69785,0.6978,0.6978,965600000.0
2007-10-31 02:52:00,0.6978,0.6978,0.69765,0.6977,1130900001.0
2007-10-31 02:53:00,0.69775,0.69775,0.6976,0.6977,1164100009.0
2007-10-31 02:54:00,0.6977,0.6977,0.69755,0.6976,1142400000.0
2007-10-31 02:55:00,0.6976,0.69765,0.69755,0.6976,1328899996.0
2007-10-31 02:56:00,0.6976,0.6976,0.69755,0.6976,678299991.0
2007-10-31 02:57:00,0.6976,0.69775,0.6976,0.69765,661800000.0
2007-10-31 02:58:00,0.6976,0.69765,0.6976,0.6976,885600000.0
2007-10-31 02:59:00,0.6976,0.6977,0.6976,0.69765,520000000.0
2007-10-31 03:00:00,0.69765,0.69765,0.69755,0.6976,574700003.0
2007-10-31 03:01:00,0.69755,0.69765,0.69745,0.6976,600200004.0
2007-10-31 03:02:00,0.6976,0.69765,0.69755,0.6976,1106099999.0
2007-10-31 03:03:00,0.69755,0.6976,0.69745,0.69745,829500002.0
2007-10-31 03:04:00,0.69745,0.6975,0.69745,0.69745,641600000.0
2007-10-31 03:05:00,0.6975,0.6975,0.6974,0.69745,293300000.0
2007-10-31 03:06:00,0.6975,0.6975,0.69745,0.69745,755900012.0
2007-10-31 03:07:00,0.6974,0.6975,0.6974,0.6975,943900004.0
2007-10-31 03:08:00,0.6975,0.69755,0.6975,0.69755,360000000.0
2007-10-31 03:09:00,0.69755,0.69755,0.69745,0.69745,467899992.0
2007-10-31 03:10:00,0.69745,0.6975,0.69745,0.6975,464399994.0
2007-10-31 03:11:00,0.6975,0.6975,0.69745,0.6975,297699999.0
2007-10-31 03:12:00,0.6975,0.6975,0.69745,0.6975,397299996.0
2007-10-31 03:13:00,0.6975,0.6975,0.69745,0.6975,308599998.0
2007-10-31 03:14:00,0.69745,0.69765,0.69745,0.6976,718999997.0
2007-10-31 03:15:00,0.6976,0.6976,0.69755,0.69755,301999998.0
2007-10-31 03:16:00,0.69755,0.6977,0.69755,0.6977,521600000.0
2007-10-31 03:17:00,0.6977,0.6977,0.6977,0.6977,186400000.0
2007-10-31 03:18:00,0.6977,0.6977,0.6976,0.69765,236100000.0
2007-10-31 03:19:00,0.69765,0.6977,0.69765,0.6977,321200000.0
2007-10-31 03:20:00,0.6977,0.6977,0.69765,0.69765,589600002.0
2007-10-31 03:21:00,0.6977,0.69775,0.69765,0.6977,204499999.0
2007-10-31 03:22:00,0.69775,0.69785,0.6977,0.6978,559400007.0
2007-10-31 03:23:00,0.6978,0.69785,0.69775,0.6978,277299998.0
2007-10-31 03:24:00,0.69785,0.69785,0.6978,0.6978,407399997.0
2007-10-31 03:25:00,0.69785,0.69785,0.6978,0.69785,527099998.0
2007-10-31 03:26:00,0.69785,0.69785,0.6978,0.6978,260800000.0
2007-10-31 03:27:00,0.6978,0.69785,0.6978,0.69785,270400000.0
2007-10-31 03:28:00,0.69785,0.6979,0.6978,0.6978,378400000.0
2007-10-31 03:29:00,0.6978,0.6978,0.69765,0.69775,364200002.0
2007-10-31 03:30:00,0.69775,0.6978,0.69765,0.69775,622100008.0
2007-10-31 03:31:00,0.6978,0.6978,0.69775,0.69775,285199992.0
2007-10-31 03:32:00,0.69775,0.6978,0.69775,0.6978,309000000.0
2007-10-31 03:33:00,0.6978,0.6978,0.69765,0.6978,213300001.0
2007-10-31 03:34:00,0.6978,0.6978,0.69775,0.6978,528100000.0
2007-10-31 03:35:00,0.69775,0.6978,0.69775,0.6978,138200002.0
2007-10-31 03:36:00,0.69775,0.6978,0.69775,0.6978,641600001.0
2007-10-31 03:37:00,0.6978,0.6978,0.69775,0.6978,463699998.0
2007-10-31 03:38:00,0.6978,0.6979,0.6978,0.69785,483200000.0
2007-10-31 03:39:00,0.69785,0.6979,0.69775,0.69785,708799992.0
2007-10-31 03:40:00,0.6978,0.6979,0.6978,0.6979,402300000.0
2007-10-31 03:41:00,0.69785,0.6979,0.69775,0.6978,534300002.0
2007-10-31 03:42:00,0.69785,0.6979,0.6978,0.6978,373200000.0
2007-10-31 03:43:00,0.6978,0.69785,0.6978,0.69785,232000000.0
2007-10-31 03:44:00,0.69785,0.6979,0.6978,0.69785,488800000.0
2007-10-31 03:45:00,0.69785,0.6979,0.6978,0.69785,450800000.0
2007-10-31 03:46:00,0.69785,0.69795,0.69785,0.6979,443000000.0
2007-10-31 03:47:00,0.6979,0.698,0.6979,0.69795,483600000.0
2007-10-31 03:48:00,0.6979,0.69795,0.69785,0.69795,295899999.0
2007-10-31 03:49:00,0.69795,0.698,0.6979,0.6979,407800000.0
2007-10-31 03:50:00,0.69795,0.69795,0.6979,0.69795,88300000.0
2007-10-31 03:51:00,0.69795,0.69795,0.6979,0.6979,228500000.0
2007-10-31 03:52:00,0.69795,0.69795,0.69785,0.69795,194800002.0
2007-10-31 03:53:00,0.69795,0.69795,0.69785,0.6979,322400000.0
2007-10-31 03:54:00,0.6979,0.698,0.69785,0.698,126100000.0
2007-10-31 03:55:00,0.698,0.698,0.69785,0.69785,298000001.0
2007-10-31 03:56:00,0.69785,0.6979,0.69785,0.6979,974400000.0
2007-10-31 03:57:00,0.6979,0.6979,0.6979,0.6979,609600000.0
2007-10-31 03:58:00,0.6979,0.69795,0.69785,0.6979,731499996.0
2007-10-31 03:59:00,0.6979,0.6979,0.69785,0.69785,545999989.0
2007-10-31 04:00:00,0.69785,0.6979,0.69785,0.69785,387199998.0
2007-10-31 04:01:00,0.69785,0.698,0.69785,0.69795,598699998.0
2007-10-31 04:02:00,0.698,0.698,0.6979,0.69795,281100000.0
2007-10-31 04:03:00,0.69795,0.69795,0.6979,0.69795,187200000.0
2007-10-31 04:04:00,0.69795,0.69795,0.69785,0.6979,382200001.0
2007-10-31 04:05:00,0.6979,0.6979,0.69785,0.6979,298400000.0
2007-10-31 04:06:00,0.6979,0.6979,0.69785,0.6979,177900004.0
2007-10-31 04:07:00,0.6979,0.6979,0.6979,0.6979,227200000.0
2007-10-31 04:08:00,0.6979,0.69795,0.69785,0.69785,402800002.0
2007-10-31 04:09:00,0.6979,0.6979,0.69785,0.69785,369400001.0
2007-10-31 04:10:00,0.69785,0.6979,0.69785,0.6979,218799999.0
2007-10-31 04:11:00,0.6979,0.6979,0.69785,0.6979,250000000.0
2007-10-31 04:12:00,0.6979,0.6979,0.69785,0.6979,237099998.0
2007-10-31 04:13:00,0.69785,0.6979,0.69785,0.6979,247800000.0
2007-10-31 04:14:00,0.6979,0.6979,0.69785,0.6979,212099998.0
2007-10-31 04:15:00,0.6979,0.6979,0.6979,0.6979,430400000.0
2007-10-31 04:16:00,0.69795,0.69795,0.69785,0.69795,598400000.0
2007-10-31 04:17:00,0.69795,0.69795,0.6979,0.6979,651200000.0
2007-10-31 04:18:00,0.6979,0.6979,0.69765,0.6979,1180399995.0
2007-10-31 04:19:00,0.6979,0.6979,0.69765,0.6978,1118900003.0
2007-10-31 04:20:00,0.6978,0.6978,0.6977,0.6977,573199995.0
2007-10-31 04:21:00,0.6977,0.6978,0.6977,0.69775,486400000.0
2007-10-31 04:22:00,0.69775,0.69775,0.69765,0.69765,436200000.0
2007-10-31 04:23:00,0.69765,0.6977,0.69765,0.69765,555100003.0
2007-10-31 04:24:00,0.69765,0.6977,0.69765,0.6977,445999998.0
2007-10-31 04:25:00,0.6977,0.6977,0.69765,0.6977,389200003.0
2007-10-31 04:26:00,0.6977,0.6977,0.6976,0.6977,386400000.0
2007-10-31 04:27:00,0.6977,0.6977,0.69765,0.6977,145700000.0
2007-10-31 04:28:00,0.69765,0.6977,0.69765,0.6977,671299997.0
2007-10-31 04:29:00,0.6977,0.6977,0.6977,0.6977,520800000.0
2007-10-31 04:30:00,0.6977,0.6977,0.69765,0.6977,702000000.0
2007-10-31 04:31:00,0.6977,0.69775,0.6977,0.6977,553600000.0
2007-10-31 04:32:00,0.6977,0.6977,0.69765,0.69765,391200000.0
2007-10-31 04:33:00,0.69765,0.69765,0.69765,0.69765,246400000.0
2007-10-31 04:34:00,0.69765,0.69775,0.69765,0.6977,244199994.0
2007-10-31 04:35:00,0.6977,0.69775,0.69765,0.69765,434200002.0
2007-10-31 04:36:00,0.69765,0.69775,0.69765,0.6977,243400001.0
2007-10-31 04:37:00,0.6977,0.69775,0.6977,0.69775,496500000.0
2007-10-31 04:38:00,0.69775,0.69775,0.6977,0.69775,285700000.0
2007-10-31 04:39:00,0.69775,0.69775,0.69775,0.69775,453600000.0
2007-10-31 04:40:00,0.69775,0.69775,0.69775,0.69775,292600000.0
2007-10-31 04:41:00,0.6977,0.69775,0.6977,0.69775,321900000.0
2007-10-31 04:42:00,0.69775,0.69775,0.69765,0.6977,287699995.0
2007-10-31 04:43:00,0.6977,0.6977,0.6977,0.6977,158400000.0
2007-10-31 04:44:00,0.6977,0.6978,0.69765,0.6978,171099998.0
2007-10-31 04:45:00,0.6978,0.6978,0.69775,0.69775,574100000.0
2007-10-31 04:46:00,0.6978,0.6978,0.69775,0.69775,164300000.0
2007-10-31 04:47:00,0.69775,0.6978,0.6977,0.69775,337799999.0
2007-10-31 04:48:00,0.6977,0.69775,0.6977,0.69775,156400000.0
2007-10-31 04:49:00,0.69775,0.69775,0.69765,0.69775,269100000.0
2007-10-31 04:50:00,0.69775,0.69785,0.6977,0.69785,786100000.0
2007-10-31 04:51:00,0.69785,0.69795,0.69785,0.6979,204700000.0
2007-10-31 04:52:00,0.6979,0.6979,0.69785,0.69785,129900000.0
2007-10-31 04:53:00,0.69785,0.6979,0.69785,0.6979,32000000.0
2007-10-31 04:54:00,0.6979,0.6979,0.69785,0.6979,166100000.0
2007-10-31 04:55:00,0.6979,0.69795,0.6979,0.6979,236800000.0
2007-10-31 04:56:00,0.6979,0.6979,0.6978,0.6978,309600000.0
2007-10-31 04:57:00,0.6978,0.69785,0.6978,0.69785,356900000.0
2007-10-31 04:58:00,0.69785,0.69785,0.6978,0.69785,141600000.0
2007-10-31 04:59:00,0.69785,0.69785,0.69775,0.6978,309199996.0
2007-10-31 05:00:00,0.6978,0.6978,0.6978,0.6978,436800000.0
2007-10-31 05:01:00,0.6978,0.6978,0.69765,0.6977,290300000.0
2007-10-31 05:02:00,0.6977,0.69775,0.69765,0.69775,267000008.0
2007-10-31 05:03:00,0.69775,0.6978,0.69775,0.6978,163200000.0
2007-10-31 05:04:00,0.6978,0.6978,0.6977,0.6978,519499995.0
2007-10-31 05:05:00,0.6978,0.6978,0.69775,0.6978,36000000.0
2007-10-31 05:06:00,0.6978,0.6978,0.69775,0.6978,81500000.0
2007-10-31 05:07:00,0.6978,0.6978,0.69765,0.69775,106200002.0
2007-10-31 05:08:00,0.69775,0.6978,0.69775,0.6978,41300000.0
2007-10-31 05:09:00,0.6978,0.6978,0.6977,0.6978,26600000.0
2007-10-31 05:10:00,0.6978,0.6978,0.69775,0.69775,44600000.0
2007-10-31 05:11:00,0.69775,0.6978,0.69765,0.6978,90000000.0
2007-10-31 05:12:00,0.6978,0.6978,0.6978,0.6978,16000000.0
2007-10-31 05:13:00,0.6978,0.6978,0.69765,0.69775,209900000.0
2007-10-31 05:14:00,0.69775,0.69775,0.69765,0.6977,205299992.0
2007-10-31 05:15:00,0.69765,0.6979,0.69765,0.6978,424099994.0
2007-10-31 05:16:00,0.69785,0.69785,0.6978,0.69785,176200000.0
2007-10-31 05:17:00,0.6978,0.6979,0.6978,0.69785,425999998.0
2007-10-31 05:18:00,0.6979,0.6979,0.69785,0.69785,108800000.0
2007-10-31 05:19:00,0.6978,0.6979,0.69775,0.6978,518300003.0
2007-10-31 05:20:00,0.6978,0.6978,0.6978,0.6978,165600000.0
2007-10-31 05:21:00,0.6978,0.69785,0.6978,0.6978,296800000.0
2007-10-31 05:22:00,0.6978,0.69785,0.69775,0.69785,812299979.0
2007-10-31 05:23:00,0.69785,0.69785,0.6977,0.6977,231400001.0
2007-10-31 05:24:00,0.6977,0.6977,0.6977,0.6977,243200000.0
2007-10-31 05:25:00,0.6977,0.6979,0.6977,0.6979,488000000.0
2007-10-31 05:26:00,0.6979,0.6979,0.69775,0.69785,510199997.0
2007-10-31 05:27:00,0.69785,0.6979,0.6978,0.6979,456600000.0
2007-10-31 05:28:00,0.6978,0.6979,0.6978,0.69785,831100002.0
2007-10-31 05:29:00,0.6979,0.6979,0.6977,0.69775,885600000.0
2007-10-31 05:30:00,0.69775,0.6978,0.6977,0.6978,1226999999.0
2007-10-31 05:31:00,0.6978,0.69785,0.6978,0.6978,572800000.0
2007-10-31 05:32:00,0.6978,0.69785,0.6978,0.69785,550400000.0
2007-10-31 05:33:00,0.69785,0.69795,0.69785,0.69795,219200000.0
2007-10-31 05:34:00,0.69795,0.69795,0.69795,0.69795,262400000.0
2007-10-31 05:35:00,0.69795,0.69795,0.69785,0.6979,661700010.0
2007-10-31 05:36:00,0.6979,0.69795,0.69785,0.69795,602000002.0
2007-10-31 05:37:00,0.69795,0.69795,0.69785,0.6979,294400000.0
2007-10-31 05:38:00,0.69795,0.69795,0.6979,0.6979,580799999.0
2007-10-31 05:39:00,0.6979,0.6979,0.69785,0.6979,288399992.0
2007-10-31 05:40:00,0.6979,0.6979,0.6979,0.6979,571999998.0
2007-10-31 05:41:00,0.6979,0.6979,0.69785,0.6979,643800001.0
2007-10-31 05:42:00,0.6979,0.69795,0.69785,0.69795,466099999.0
2007-10-31 05:43:00,0.69795,0.69795,0.69785,0.6979,854899997.0
2007-10-31 05:44:00,0.6979,0.698,0.6979,0.698,367200000.0
2007-10-31 05:45:00,0.69795,0.698,0.69795,0.698,411200000.0
2007-10-31 05:46:00,0.698,0.698,0.69795,0.698,493600000.0
2007-10-31 05:47:00,0.698,0.698,0.698,0.698,280000000.0
2007-10-31 05:48:00,0.698,0.698,0.69795,0.698,258500002.0
2007-10-31 05:49:00,0.698,0.698,0.69795,0.698,172999997.0
2007-10-31 05:50:00,0.698,0.698,0.69775,0.6979,337999999.0
2007-10-31 05:51:00,0.69785,0.69795,0.69785,0.6979,474200003.0
2007-10-31 05:52:00,0.6979,0.69795,0.69785,0.6979,563399993.0
2007-10-31 05:53:00,0.6979,0.6979,0.6978,0.69785,338400000.0
2007-10-31 05:54:00,0.69785,0.69785,0.6978,0.6978,199500000.0
2007-10-31 05:55:00,0.69785,0.69795,0.69775,0.69795,884399995.0
2007-10-31 05:56:00,0.69795,0.69795,0.69785,0.69795,461000000.0
2007-10-31 05:57:00,0.69795,0.69795,0.6978,0.6978,437600000.0
2007-10-31 05:58:00,0.6978,0.69785,0.6978,0.6978,541600000.0
2007-10-31 05:59:00,0.6978,0.6978,0.6977,0.69775,468000000.0
2007-10-31 06:00:00,0.69775,0.69775,0.69765,0.69775,753699999.0
2007-10-31 06:01:00,0.6977,0.6978,0.69765,0.6977,653700003.0
2007-10-31 06:02:00,0.6977,0.6978,0.6977,0.6978,387700001.0
2007-10-31 06:03:00,0.69775,0.6978,0.6977,0.6978,172799999.0
2007-10-31 06:04:00,0.6978,0.6978,0.69775,0.6978,337000000.0
2007-10-31 06:05:00,0.6978,0.69785,0.69775,0.69775,442200000.0
2007-10-31 06:06:00,0.69775,0.6978,0.69775,0.6978,255099998.0
2007-10-31 06:07:00,0.6978,0.69785,0.69775,0.6978,488499991.0
2007-10-31 06:08:00,0.6978,0.6978,0.6978,0.6978,267200000.0
2007-10-31 06:09:00,0.6978,0.6978,0.6978,0.6978,387200000.0
2007-10-31 06:10:00,0.6978,0.6978,0.69775,0.6978,426400000.0
2007-10-31 06:11:00,0.6978,0.6978,0.69775,0.69775,309200000.0
2007-10-31 06:12:00,0.69775,0.6978,0.69775,0.6978,163000000.0
2007-10-31 06:13:00,0.6978,0.6978,0.69775,0.6978,33700000.0
2007-10-31 06:14:00,0.69775,0.6978,0.69775,0.6978,464599999.0
2007-10-31 06:15:00,0.6978,0.6978,0.69775,0.6978,468400000.0
2007-10-31 06:16:00,0.6978,0.6978,0.69775,0.6978,255600000.0
2007-10-31 06:17:00,0.69775,0.6978,0.6977,0.6977,456799999.0
2007-10-31 06:18:00,0.6977,0.69775,0.69765,0.6977,218600000.0
2007-10-31 06:19:00,0.69765,0.6977,0.69765,0.69765,413600000.0
2007-10-31 06:20:00,0.69765,0.6977,0.6976,0.6977,691399997.0
2007-10-31 06:21:00,0.6977,0.6977,0.69755,0.69765,334500000.0
2007-10-31 06:22:00,0.69765,0.6977,0.69765,0.6977,208800000.0
2007-10-31 06:23:00,0.6977,0.6977,0.69765,0.6977,327599997.0
2007-10-31 06:24:00,0.6977,0.69775,0.69765,0.6977,414799998.0
2007-10-31 06:25:00,0.6977,0.6977,0.6977,0.6977,104800000.0
2007-10-31 06:26:00,0.6977,0.6977,0.6977,0.6977,249600000.0
2007-10-31 06:27:00,0.6977,0.6977,0.6977,0.6977,403200000.0
2007-10-31 06:28:00,0.6977,0.6977,0.69765,0.69765,233400000.0
2007-10-31 06:29:00,0.6977,0.6977,0.6976,0.6977,154300000.0
2007-10-31 06:30:00,0.6977,0.69775,0.6977,0.69775,144499998.0
2007-10-31 06:31:00,0.69775,0.69775,0.6977,0.69775,50600000.0
2007-10-31 06:32:00,0.69775,0.69775,0.69775,0.69775,92800000.0
2007-10-31 06:33:00,0.69775,0.69775,0.6977,0.6977,173600000.0
2007-10-31 06:34:00,0.6977,0.69775,0.6977,0.6977,424800000.0
2007-10-31 06:35:00,0.6977,0.6977,0.6976,0.6976,341000000.0
2007-10-31 06:36:00,0.69765,0.6977,0.6976,0.69765,310600000.0
2007-10-31 06:37:00,0.69765,0.69765,0.69765,0.69765,400000000.0
2007-10-31 06:38:00,0.69765,0.69765,0.69765,0.69765,218400000.0
2007-10-31 06:39:00,0.69765,0.69765,0.6976,0.69765,381600000.0
2007-10-31 06:40:00,0.69765,0.6977,0.69765,0.6977,283300000.0
2007-10-31 06:41:00,0.69775,0.6978,0.6977,0.6977,384900000.0
2007-10-31 06:42:00,0.6977,0.69775,0.6977,0.69775,371900000.0
2007-10-31 06:43:00,0.69775,0.69775,0.6977,0.6977,372000000.0
2007-10-31 06:44:00,0.6977,0.6977,0.6977,0.6977,509600000.0
2007-10-31 06:45:00,0.6977,0.69775,0.69765,0.6977,1118500002.0
2007-10-31 06:46:00,0.6977,0.69775,0.69765,0.6977,620500000.0
2007-10-31 06:47:00,0.69765,0.6977,0.69765,0.6977,366600000.0
2007-10-31 06:48:00,0.6977,0.6978,0.6977,0.69775,456899999.0
2007-10-31 06:49:00,0.6978,0.6978,0.69775,0.69775,132700000.0
2007-10-31 06:50:00,0.69775,0.69775,0.69775,0.69775,582400000.0
2007-10-31 06:51:00,0.69775,0.69775,0.6977,0.69775,327200000.0
2007-10-31 06:52:00,0.69775,0.69775,0.69765,0.69775,715800000.0
2007-10-31 06:53:00,0.69775,0.6978,0.6977,0.6978,499599998.0
2007-10-31 06:54:00,0.6978,0.6978,0.69775,0.6978,373300001.0
2007-10-31 06:55:00,0.6978,0.69785,0.6978,0.6978,448800000.0
2007-10-31 06:56:00,0.6978,0.6978,0.6978,0.6978,178400000.0
2007-10-31 06:57:00,0.6978,0.6978,0.69775,0.69775,367600001.0
2007-10-31 06:58:00,0.6978,0.6978,0.69775,0.6978,385900000.0
2007-10-31 06:59:00,0.6978,0.6978,0.69775,0.6978,266900000.0
2007-10-31 07:00:00,0.6978,0.6978,0.69775,0.6978,283100003.0
2007-10-31 07:01:00,0.6978,0.6979,0.6978,0.69785,247200000.0
2007-10-31 07:02:00,0.69785,0.69785,0.69775,0.69775,222400000.0
2007-10-31 07:03:00,0.6978,0.6978,0.69775,0.6978,481700001.0
2007-10-31 07:04:00,0.6978,0.6978,0.69775,0.69775,448000000.0
2007-10-31 07:05:00,0.6978,0.6978,0.69775,0.6978,191800000.0
2007-10-31 07:06:00,0.6978,0.6978,0.69775,0.69775,222799999.0
2007-10-31 07:07:00,0.6978,0.6978,0.6978,0.6978,317600000.0
2007-10-31 07:08:00,0.6978,0.6978,0.69775,0.6978,384800000.0
2007-10-31 07:09:00,0.6978,0.6978,0.6978,0.6978,519200000.0
2007-10-31 07:10:00,0.6978,0.69785,0.6978,0.6978,851200000.0
2007-10-31 07:11:00,0.6978,0.6979,0.6978,0.6979,595600000.0
2007-10-31 07:12:00,0.6979,0.6979,0.69775,0.69785,597500000.0
2007-10-31 07:13:00,0.69785,0.69785,0.6977,0.6978,432800000.0
2007-10-31 07:14:00,0.6978,0.69785,0.69775,0.69785,561700000.0
2007-10-31 07:15:00,0.69785,0.6979,0.6978,0.69785,426100000.0
2007-10-31 07:16:00,0.69785,0.6979,0.6978,0.69785,676500000.0
2007-10-31 07:17:00,0.69785,0.69785,0.69765,0.69775,202600000.0
2007-10-31 07:18:00,0.6978,0.69785,0.69775,0.69775,516300000.0
2007-10-31 07:19:00,0.6978,0.69785,0.6978,0.69785,53000000.0
2007-10-31 07:20:00,0.69785,0.69785,0.6978,0.6978,147000000.0
2007-10-31 07:21:00,0.6978,0.69785,0.6978,0.6978,293600000.0
2007-10-31 07:22:00,0.6978,0.69785,0.69775,0.69785,348300006.0
2007-10-31 07:23:00,0.69785,0.69785,0.6978,0.6978,288800000.0
2007-10-31 07:24:00,0.6978,0.69785,0.6978,0.69785,173600000.0
2007-10-31 07:25:00,0.69785,0.69785,0.6978,0.6978,314400000.0
2007-10-31 07:26:00,0.6978,0.69785,0.69775,0.6978,704400000.0
2007-10-31 07:27:00,0.6978,0.69785,0.6978,0.69785,289700000.0
2007-10-31 07:28:00,0.69775,0.69785,0.69775,0.6978,155200000.0
2007-10-31 07:29:00,0.6978,0.69785,0.6978,0.69785,152800000.0
2007-10-31 07:30:00,0.69785,0.69785,0.6978,0.69785,162400000.0
2007-10-31 07:31:00,0.6978,0.6979,0.6978,0.6979,178900000.0
2007-10-31 07:32:00,0.6979,0.6979,0.69775,0.69785,256699999.0
2007-10-31 07:33:00,0.69785,0.69785,0.69775,0.69775,386100000.0
2007-10-31 07:34:00,0.6978,0.6978,0.69765,0.6977,413200002.0
2007-10-31 07:35:00,0.6977,0.69775,0.69765,0.6977,940000020.0
2007-10-31 07:36:00,0.6977,0.6977,0.69765,0.6977,327000000.0
2007-10-31 07:37:00,0.6977,0.69775,0.6977,0.69775,282400000.0
2007-10-31 07:38:00,0.69775,0.6979,0.6977,0.69785,547200000.0
2007-10-31 07:39:00,0.69785,0.6979,0.69785,0.6979,334700000.0
2007-10-31 07:40:00,0.6979,0.6979,0.69775,0.6979,260500001.0
2007-10-31 07:41:00,0.6979,0.6979,0.6978,0.6978,270100000.0
2007-10-31 07:42:00,0.6978,0.69785,0.69775,0.6978,258200000.0
2007-10-31 07:43:00,0.69775,0.69775,0.69765,0.6977,370200008.0
2007-10-31 07:44:00,0.6977,0.6977,0.69765,0.6977,117600000.0
2007-10-31 07:45:00,0.6977,0.6977,0.69765,0.6977,937299999.0
2007-10-31 07:46:00,0.6977,0.6978,0.6977,0.6977,367200000.0
2007-10-31 07:47:00,0.6977,0.6978,0.69765,0.6977,662199994.0
2007-10-31 07:48:00,0.69765,0.6978,0.69765,0.6977,1381499977.0
2007-10-31 07:49:00,0.6977,0.69785,0.6977,0.6978,373400000.0
2007-10-31 07:50:00,0.6978,0.6978,0.69765,0.6978,331199998.0
2007-10-31 07:51:00,0.6978,0.6978,0.69775,0.6978,259200000.0
2007-10-31 07:52:00,0.6978,0.6978,0.69775,0.69775,204800000.0
2007-10-31 07:53:00,0.6978,0.6978,0.69765,0.6977,571400001.0
2007-10-31 07:54:00,0.6977,0.69785,0.69765,0.69775,456299998.0
2007-10-31 07:55:00,0.69775,0.69785,0.6977,0.6978,519899999.0
2007-10-31 07:56:00,0.69775,0.69785,0.6977,0.6977,332100005.0
2007-10-31 07:57:00,0.69775,0.6979,0.6977,0.69785,338500000.0
2007-10-31 07:58:00,0.69785,0.6979,0.6978,0.69785,441700000.0
2007-10-31 07:59:00,0.69785,0.69795,0.6978,0.6978,1082600000.0
2007-10-31 08:00:00,0.6978,0.6978,0.69755,0.69765,798699995.0
2007-10-31 08:01:00,0.69765,0.6977,0.6975,0.69755,820599999.0
2007-10-31 08:02:00,0.69755,0.6976,0.69745,0.6975,926400000.0
2007-10-31 08:03:00,0.6975,0.6976,0.69745,0.6975,1186500000.0
2007-10-31 08:04:00,0.6975,0.6976,0.69745,0.69755,708700001.0
2007-10-31 08:05:00,0.69755,0.69755,0.6975,0.69755,217600000.0
2007-10-31 08:06:00,0.69755,0.69755,0.6975,0.6975,533600000.0
2007-10-31 08:07:00,0.6975,0.69765,0.6975,0.6976,741499995.0
2007-10-31 08:08:00,0.6976,0.6977,0.69755,0.6976,1003500000.0
2007-10-31 08:09:00,0.6976,0.6976,0.69745,0.6976,575900000.0
2007-10-31 08:10:00,0.6976,0.6977,0.69755,0.69765,328000001.0
2007-10-31 08:11:00,0.69765,0.6979,0.6976,0.69765,1863600006.0
2007-10-31 08:12:00,0.6977,0.6979,0.6977,0.69785,852199998.0
2007-10-31 08:13:00,0.6978,0.6979,0.69765,0.6977,1449199998.0
2007-10-31 08:14:00,0.69775,0.6978,0.6976,0.69775,1566100005.0
2007-10-31 08:15:00,0.69775,0.69775,0.6977,0.6977,598400000.0
2007-10-31 08:16:00,0.6977,0.6977,0.69755,0.6976,568500000.0
2007-10-31 08:17:00,0.6976,0.6976,0.6976,0.6976,408800000.0
2007-10-31 08:18:00,0.6976,0.6976,0.6975,0.69755,369000000.0
2007-10-31 08:19:00,0.6975,0.69755,0.69745,0.69755,359600000.0
2007-10-31 08:20:00,0.6975,0.6976,0.6974,0.69755,310400000.0
2007-10-31 08:21:00,0.6975,0.6976,0.69745,0.69755,279800000.0
2007-10-31 08:22:00,0.69755,0.6976,0.69755,0.6976,142500000.0
2007-10-31 08:23:00,0.6976,0.6976,0.69745,0.69755,539100001.0
2007-10-31 08:24:00,0.69755,0.6976,0.69755,0.6976,352000000.0
2007-10-31 08:25:00,0.6976,0.6976,0.6975,0.6975,774400000.0
2007-10-31 08:26:00,0.6975,0.6976,0.6975,0.6976,731200000.0
2007-10-31 08:27:00,0.6976,0.69765,0.69755,0.6976,872800000.0
2007-10-31 08:28:00,0.6976,0.69765,0.6975,0.69765,501000000.0
2007-10-31 08:29:00,0.69765,0.6977,0.69755,0.6977,983300003.0
2007-10-31 08:30:00,0.6977,0.69775,0.69765,0.6977,1261100023.0
2007-10-31 08:31:00,0.6977,0.6977,0.69765,0.69765,731299998.0
2007-10-31 08:32:00,0.69765,0.6977,0.69765,0.6977,500800002.0
2007-10-31 08:33:00,0.69765,0.69775,0.69765,0.6977,404200002.0
2007-10-31 08:34:00,0.6977,0.69775,0.6976,0.6977,1016399995.0
2007-10-31 08:35:00,0.6977,0.69775,0.69765,0.6977,871399997.0
2007-10-31 08:36:00,0.6977,0.6977,0.69765,0.6977,1251200000.0
2007-10-31 08:37:00,0.69765,0.69785,0.69765,0.69775,561399999.0
2007-10-31 08:38:00,0.69775,0.69785,0.69775,0.6978,614400000.0
2007-10-31 08:39:00,0.6978,0.69785,0.69775,0.69775,640900000.0
2007-10-31 08:40:00,0.69775,0.6978,0.69765,0.6978,1453300008.0
2007-10-31 08:41:00,0.6978,0.69785,0.69765,0.6978,465499996.0
2007-10-31 08:42:00,0.6978,0.69785,0.69775,0.69775,583600002.0
2007-10-31 08:43:00,0.69775,0.6978,0.69765,0.6977,1204000005.0
2007-10-31 08:44:00,0.6977,0.6977,0.69765,0.69765,853800000.0
2007-10-31 08:45:00,0.69765,0.6977,0.69765,0.6977,828799999.0
2007-10-31 08:46:00,0.6977,0.69775,0.69765,0.69765,675199999.0
2007-10-31 08:47:00,0.69765,0.69765,0.6975,0.6975,1155700000.0
2007-10-31 08:48:00,0.6975,0.69755,0.69735,0.69735,1039699997.0
2007-10-31 08:49:00,0.6974,0.6974,0.6973,0.6974,796300007.0
2007-10-31 08:50:00,0.6974,0.69755,0.69735,0.6974,966999994.0
2007-10-31 08:51:00,0.69735,0.6974,0.69725,0.6974,1773099993.0
2007-10-31 08:52:00,0.69735,0.69745,0.69725,0.6974,1391100007.0
2007-10-31 08:53:00,0.6974,0.6975,0.6973,0.69735,1221799991.0
2007-10-31 08:54:00,0.69735,0.69745,0.69735,0.6974,1088000000.0
2007-10-31 08:55:00,0.6974,0.69745,0.69735,0.69735,677600000.0
2007-10-31 08:56:00,0.69735,0.6974,0.6973,0.69735,900999999.0
2007-10-31 08:57:00,0.6974,0.6975,0.69735,0.69745,1298500012.0
2007-10-31 08:58:00,0.69745,0.69745,0.69735,0.6974,1552499989.0
2007-10-31 08:59:00,0.6974,0.69745,0.6973,0.6973,1029899994.0
2007-10-31 09:00:00,0.6973,0.69735,0.69695,0.69695,1803999992.0
2007-10-31 09:01:00,0.69695,0.697,0.69665,0.69695,873200000.0
2007-10-31 09:02:00,0.69695,0.697,0.6968,0.6969,1297100000.0
2007-10-31 09:03:00,0.6969,0.6971,0.6969,0.6971,615100000.0
2007-10-31 09:04:00,0.6971,0.6971,0.6967,0.6967,1364400001.0
2007-10-31 09:05:00,0.6967,0.697,0.6967,0.69695,1196700001.0
2007-10-31 09:06:00,0.69695,0.6971,0.6969,0.697,712800000.0
2007-10-31 09:07:00,0.697,0.69705,0.69695,0.697,1538699989.0
2007-10-31 09:08:00,0.697,0.6972,0.697,0.69715,1163200010.0
2007-10-31 09:09:00,0.69715,0.6972,0.69705,0.69715,845900001.0
2007-10-31 09:10:00,0.69715,0.6972,0.69705,0.6972,623699997.0
2007-10-31 09:11:00,0.6972,0.69735,0.6972,0.6973,843900000.0
2007-10-31 09:12:00,0.6973,0.69735,0.697,0.69705,987699995.0
2007-10-31 09:13:00,0.69705,0.69705,0.69695,0.697,1440100013.0
2007-10-31 09:14:00,0.697,0.6971,0.697,0.69705,1767899997.0
2007-10-31 09:15:00,0.69705,0.69715,0.6969,0.69705,1816500000.0
2007-10-31 09:16:00,0.69705,0.6971,0.697,0.697,1362400005.0
2007-10-31 09:17:00,0.697,0.6971,0.69695,0.6971,1482300015.0
2007-10-31 09:18:00,0.6966,0.6967,0.6966,0.6967,870999999.0
2007-10-31 09:19:00,0.6971,0.6971,0.697,0.697,870999999.0
2007-10-31 09:20:00,0.697,0.69735,0.697,0.69725,1059499999.0
2007-10-31 09:21:00,0.6968,0.6968,0.6967,0.6968,1956800006.0
2007-10-31 09:22:00,0.6973,0.69735,0.697,0.69715,1956800006.0
2007-10-31 09:23:00,0.69715,0.6972,0.6971,0.69715,1305299999.0
2007-10-31 09:24:00,0.6971,0.6972,0.6971,0.69715,1128700004.0
2007-10-31 09:25:00,0.6971,0.6972,0.6971,0.6971,1067400001.0
2007-10-31 09:26:00,0.6971,0.69725,0.69705,0.69725,2022600014.0
2007-10-31 09:27:00,0.69725,0.6973,0.69725,0.69725,1012800005.0
2007-10-31 09:28:00,0.69725,0.6973,0.69715,0.6972,1572899993.0
2007-10-31 09:29:00,0.6972,0.6973,0.6972,0.69725,1204400000.0
2007-10-31 09:30:00,0.6969,0.6969,0.6968,0.6969,1348599993.0
2007-10-31 09:31:00,0.69705,0.6972,0.69705,0.69705,1348599993.0
2007-10-31 09:32:00,0.697,0.697,0.6969,0.6969,1690800002.0
2007-10-31 09:33:00,0.69715,0.6972,0.6971,0.6972,1690800002.0
2007-10-31 09:34:00,0.69715,0.6972,0.69705,0.69715,1411000001.0
2007-10-31 09:35:00,0.6971,0.69725,0.6971,0.69725,463200000.0
2007-10-31 09:36:00,0.69725,0.69725,0.69715,0.69715,1004000025.0
2007-10-31 09:37:00,0.69715,0.69725,0.69715,0.6972,590000008.0
2007-10-31 09:38:00,0.69725,0.6973,0.6972,0.6973,360500000.0
2007-10-31 09:39:00,0.6973,0.6973,0.6972,0.6972,654399990.0
2007-10-31 09:40:00,0.6972,0.6972,0.69715,0.6972,1606299979.0
2007-10-31 09:41:00,0.69715,0.69725,0.69715,0.6972,1882400022.0
2007-10-31 09:42:00,0.6972,0.6972,0.69715,0.6972,1228099989.0
2007-10-31 09:43:00,0.6972,0.69725,0.6972,0.69725,856800000.0
2007-10-31 09:44:00,0.69725,0.69725,0.69705,0.6971,2118299997.0
2007-10-31 09:45:00,0.6968,0.6969,0.6968,0.6969,2070700013.0
2007-10-31 09:46:00,0.69695,0.69705,0.69695,0.69695,2070700013.0
2007-10-31 09:47:00,0.69695,0.69695,0.6968,0.6968,1129600012.0
2007-10-31 09:48:00,0.6968,0.6968,0.69665,0.6968,1445999992.0
2007-10-31 09:49:00,0.6966,0.6967,0.6966,0.6967,1168600001.0
2007-10-31 09:50:00,0.6968,0.6969,0.69675,0.6968,1168600001.0
2007-10-31 09:52:00,0.69675,0.6969,0.69675,0.69685,1235300000.0
2007-10-31 09:53:00,0.69685,0.6971,0.69685,0.6971,939999998.0
2007-10-31 09:54:00,0.6971,0.69715,0.6971,0.69715,1933600000.0
2007-10-31 09:55:00,0.69715,0.6973,0.6971,0.6973,1340699989.0
2007-10-31 09:56:00,0.6973,0.6974,0.69725,0.6973,1369299996.0
2007-10-31 09:57:00,0.6967,0.6968,0.6967,0.6968,1146400014.0
2007-10-31 09:58:00,0.6969,0.6969,0.6968,0.6969,1146400014.0
2007-10-31 09:59:00,0.6973,0.6974,0.6973,0.6974,1146400014.0
2007-10-31 10:00:00,0.69735,0.6974,0.69705,0.69715,1933399991.0
2007-10-31 10:01:00,0.6967,0.6968,0.6967,0.6968,738400000.0
2007-10-31 10:02:00,0.6967,0.6967,0.6967,0.6967,738400000.0
2007-10-31 10:03:00,0.6971,0.6972,0.6971,0.6971,738400000.0
2007-10-31 10:04:00,0.6971,0.6972,0.6971,0.69715,2073400021.0
2007-10-31 10:06:00,0.69705,0.69715,0.69705,0.6971,2016900006.0
2007-10-31 10:07:00,0.6971,0.6971,0.69695,0.69695,1358799997.0
2007-10-31 10:09:00,0.69685,0.69685,0.6967,0.6968,1975599999.0
2007-10-31 10:10:00,0.6968,0.6969,0.69675,0.6968,1213499994.0
2007-10-31 10:11:00,0.69685,0.6969,0.6968,0.69685,1115999983.0
2007-10-31 10:12:00,0.69685,0.6969,0.69685,0.6969,1765100020.0
2007-10-31 10:13:00,0.6969,0.6969,0.6968,0.6968,900000000.0
2007-10-31 10:14:00,0.6968,0.6968,0.69675,0.69675,718400000.0
2007-10-31 10:15:00,0.69675,0.6968,0.69665,0.6967,1263099987.0
2007-10-31 10:16:00,0.6967,0.6967,0.6967,0.6967,708000000.0
2007-10-31 10:17:00,0.6967,0.6967,0.69665,0.6967,1864499997.0
2007-10-31 10:18:00,0.6967,0.6968,0.69665,0.69675,1488999996.0
2007-10-31 10:19:00,0.6968,0.6968,0.6967,0.69675,1917900007.0
2007-10-31 10:20:00,0.69675,0.6968,0.69675,0.6968,682300000.0
2007-10-31 10:21:00,0.6966,0.6966,0.6966,0.6966,1178800004.0
2007-10-31 10:22:00,0.69675,0.6968,0.69675,0.69675,1178800004.0
2007-10-31 10:23:00,0.6968,0.69685,0.6968,0.69685,598400000.0
2007-10-31 10:24:00,0.6969,0.697,0.6969,0.697,1111200006.0
2007-10-31 10:25:00,0.6968,0.6968,0.6967,0.6967,1889600000.0
2007-10-31 10:26:00,0.6968,0.6968,0.6967,0.6967,1889600000.0
2007-10-31 10:27:00,0.6969,0.6969,0.6968,0.69685,1889600000.0
2007-10-31 10:28:00,0.69685,0.69695,0.6968,0.69695,1913799995.0
2007-10-31 10:29:00,0.6969,0.6969,0.69685,0.6969,1859999989.0
2007-10-31 10:31:00,0.6969,0.69695,0.6969,0.69695,1159200001.0
2007-10-31 10:32:00,0.69695,0.697,0.69695,0.697,2005000005.0
2007-10-31 10:33:00,0.697,0.697,0.6969,0.6969,1796599959.0
2007-10-31 10:34:00,0.6969,0.69705,0.6969,0.697,1155999993.0
2007-10-31 10:36:00,0.69705,0.6971,0.697,0.69705,1270600008.0
2007-10-31 10:37:00,0.6971,0.6971,0.69705,0.6971,1981700009.0
2007-10-31 10:38:00,0.6971,0.6971,0.69705,0.6971,1680599992.0
2007-10-31 10:39:00,0.6971,0.6971,0.6969,0.697,1060299987.0
2007-10-31 10:40:00,0.6965,0.6965,0.6965,0.6965,2013400024.0
2007-10-31 10:41:00,0.6969,0.697,0.69685,0.6969,2013400024.0
2007-10-31 10:42:00,0.6962,0.6963,0.6962,0.6963,420000000.0
2007-10-31 10:43:00,0.6969,0.69695,0.6969,0.69695,420000000.0
2007-10-31 10:44:00,0.69695,0.69695,0.69695,0.69695,476000000.0
2007-10-31 10:45:00,0.6962,0.6963,0.6961,0.6962,1883799985.0
2007-10-31 10:46:00,0.69695,0.69695,0.6968,0.6969,1883799985.0
2007-10-31 10:47:00,0.6969,0.6969,0.6968,0.6968,1285999998.0
2007-10-31 10:49:00,0.6959,0.6961,0.6959,0.6961,1430100028.0
2007-10-31 10:50:00,0.6967,0.6968,0.6967,0.6968,1430100028.0
2007-10-31 10:51:00,0.6968,0.6968,0.69675,0.6968,2017500020.0
2007-10-31 10:52:00,0.6968,0.6968,0.6967,0.69675,1614299994.0
2007-10-31 10:53:00,0.69675,0.6968,0.69675,0.6968,2143699998.0
2007-10-31 10:54:00,0.69675,0.6969,0.69675,0.69685,1142500008.0
2007-10-31 10:55:00,0.6957,0.6959,0.6957,0.6959,1646199993.0
2007-10-31 10:56:00,0.6969,0.69695,0.69685,0.69685,1646199993.0
2007-10-31 10:57:00,0.696,0.6961,0.696,0.6961,1930199992.0
2007-10-31 10:58:00,0.6969,0.69695,0.69685,0.69695,1930199992.0
2007-10-31 10:59:00,0.69695,0.69695,0.6968,0.69685,1459700005.0
2007-10-31 11:00:00,0.69685,0.6969,0.69675,0.6969,2013999998.0
2007-10-31 11:01:00,0.6969,0.6969,0.6968,0.6969,1055799997.0
2007-10-31 11:02:00,0.69685,0.6969,0.69675,0.6968,879800004.0
2007-10-31 11:03:00,0.69675,0.69685,0.6967,0.6967,1778300018.0
2007-10-31 11:04:00,0.6967,0.6967,0.69655,0.6966,694199994.0
2007-10-31 11:05:00,0.6966,0.6966,0.69655,0.6966,1915800031.0
2007-10-31 11:06:00,0.6966,0.6966,0.69655,0.6966,2106299991.0
2007-10-31 11:07:00,0.6966,0.6967,0.69655,0.69665,2026899988.0
2007-10-31 11:08:00,0.69665,0.6967,0.6966,0.69665,1249800005.0
2007-10-31 11:09:00,0.6966,0.6966,0.6966,0.6966,2013599951.0
2007-10-31 11:11:00,0.6966,0.6967,0.6966,0.69665,2013599951.0
2007-10-31 11:12:00,0.6966,0.6966,0.6964,0.6964,2126299998.0
2007-10-31 11:13:00,0.6965,0.6965,0.6964,0.6964,2126299998.0
2007-10-31 11:14:00,0.6965,0.6965,0.6965,0.6965,2055299977.0
2007-10-31 11:15:00,0.69635,0.69655,0.6963,0.69645,2055299977.0
2007-10-31 11:16:00,0.6965,0.6966,0.6965,0.6966,922200000.0
2007-10-31 11:17:00,0.6965,0.6966,0.6965,0.69655,922200000.0
2007-10-31 11:18:00,0.69655,0.6966,0.6965,0.6966,1576800015.0
2007-10-31 11:20:00,0.6968,0.6968,0.6967,0.69675,1825199995.0
2007-10-31 11:21:00,0.69675,0.69675,0.69665,0.6967,1810000001.0
2007-10-31 11:22:00,0.6967,0.6967,0.69665,0.69665,1658400012.0
2007-10-31 11:24:00,0.6967,0.6968,0.6967,0.6968,1646399996.0
2007-10-31 11:25:00,0.6968,0.6969,0.69675,0.6968,1934600028.0
2007-10-31 11:26:00,0.6968,0.6969,0.69675,0.69675,1480400006.0
2007-10-31 11:27:00,0.69675,0.6968,0.6967,0.6968,539200002.0
2007-10-31 11:28:00,0.6967,0.6968,0.6967,0.6968,1004399996.0
2007-10-31 11:29:00,0.6967,0.6967,0.69665,0.6967,1004399996.0
2007-10-31 11:30:00,0.6969,0.6969,0.6968,0.6968,1784099965.0
2007-10-31 11:31:00,0.6967,0.6967,0.69665,0.6967,1784099965.0
2007-10-31 11:32:00,0.6967,0.6967,0.6966,0.6967,1629899979.0
2007-10-31 11:33:00,0.6971,0.6971,0.697,0.6971,2118699988.0
2007-10-31 11:34:00,0.6967,0.6967,0.69665,0.6967,2118699988.0
2007-10-31 11:35:00,0.6967,0.6967,0.69665,0.6967,970800003.0
2007-10-31 11:36:00,0.6967,0.6967,0.69665,0.6967,1653099981.0
2007-10-31 11:37:00,0.69665,0.6967,0.69665,0.6967,1611200013.0
2007-10-31 11:38:00,0.6967,0.6967,0.69665,0.6967,1226800012.0
2007-10-31 11:39:00,0.6967,0.69675,0.69665,0.6967,1665999992.0
2007-10-31 11:40:00,0.6967,0.6967,0.6966,0.6966,848800000.0
2007-10-31 11:41:00,0.6966,0.6966,0.69635,0.69635,1415600000.0
2007-10-31 11:43:00,0.697,0.697,0.697,0.697,823099996.0
2007-10-31 11:44:00,0.69635,0.6964,0.69635,0.6964,823099996.0
2007-10-31 11:45:00,0.6964,0.6964,0.69615,0.6963,1949199999.0
2007-10-31 11:46:00,0.6972,0.6973,0.6972,0.6972,1281200002.0
2007-10-31 11:47:00,0.6962,0.6962,0.69605,0.6961,1281200002.0
2007-10-31 11:48:00,0.6961,0.69615,0.696,0.69605,1497399996.0
2007-10-31 11:49:00,0.69605,0.69615,0.69595,0.69615,1859700000.0
2007-10-31 11:50:00,0.69615,0.69615,0.69605,0.69605,1100599996.0
2007-10-31 11:51:00,0.6971,0.6972,0.6971,0.6972,598799998.0
2007-10-31 11:52:00,0.6961,0.6961,0.69605,0.6961,598799998.0
2007-10-31 11:53:00,0.6961,0.6961,0.696,0.696,458799998.0
2007-10-31 11:54:00,0.6971,0.6971,0.697,0.6971,2085300008.0
2007-10-31 11:55:00,0.6958,0.69605,0.69575,0.696,2085300008.0
2007-10-31 11:56:00,0.696,0.696,0.6959,0.69595,1473599999.0
2007-10-31 11:57:00,0.69595,0.6962,0.69595,0.69615,855200000.0
2007-10-31 11:58:00,0.69615,0.69615,0.69595,0.696,1058399999.0
2007-10-31 11:59:00,0.696,0.696,0.6959,0.69595,659200000.0
2007-10-31 12:00:00,0.69595,0.69605,0.6959,0.69605,1276999993.0
2007-10-31 12:01:00,0.69605,0.6962,0.69605,0.6962,1525800013.0
2007-10-31 12:02:00,0.6962,0.69645,0.6962,0.69645,1894000000.0
2007-10-31 12:03:00,0.6972,0.6973,0.6972,0.6973,1187199986.0
2007-10-31 12:05:00,0.6974,0.6974,0.6973,0.6973,1187199986.0
2007-10-31 12:06:00,0.6967,0.6967,0.69665,0.6967,1187199986.0
2007-10-31 12:07:00,0.6967,0.69675,0.69665,0.69665,1520200004.0
2007-10-31 12:08:00,0.6975,0.6975,0.6974,0.6974,1480000000.0
2007-10-31 12:10:00,0.6967,0.6967,0.6967,0.6967,1480000000.0
2007-10-31 12:11:00,0.6967,0.69675,0.6967,0.69675,892000000.0
2007-10-31 12:12:00,0.69675,0.69675,0.69655,0.69655,1141599999.0
2007-10-31 12:13:00,0.69655,0.6966,0.69645,0.6965,1256799990.0
2007-10-31 12:14:00,0.6965,0.6966,0.69645,0.69655,993100000.0
2007-10-31 12:15:00,0.69655,0.6968,0.6965,0.69665,2113000005.0
2007-10-31 12:16:00,0.6975,0.6975,0.6974,0.6974,1366950020.0
2007-10-31 12:17:00,0.6975,0.6975,0.6974,0.6974,1366950020.0
2007-10-31 12:18:00,0.69665,0.69665,0.6966,0.69665,1366950020.0
2007-10-31 12:19:00,0.69665,0.69665,0.6966,0.6966,1494799995.0
2007-10-31 12:20:00,0.6974,0.6975,0.6973,0.6973,2097100000.0
2007-10-31 12:21:00,0.6967,0.6967,0.6966,0.69665,2097100000.0
2007-10-31 12:23:00,0.6968,0.6968,0.69675,0.6968,2117899988.0
2007-10-31 12:24:00,0.6973,0.6973,0.6972,0.6973,1817499985.0
2007-10-31 12:25:00,0.697,0.697,0.69685,0.6969,1817499985.0
2007-10-31 12:26:00,0.6969,0.697,0.69685,0.697,1873000015.0
2007-10-31 12:27:00,0.697,0.697,0.69685,0.69685,1304099992.0
2007-10-31 12:28:00,0.69685,0.697,0.69675,0.69685,1501800018.0
2007-10-31 12:29:00,0.69685,0.69685,0.69675,0.6968,742200001.0
2007-10-31 12:30:00,0.6975,0.6975,0.6973,0.6973,2117999994.0
2007-10-31 12:31:00,0.6974,0.6974,0.6972,0.6973,2117999994.0
2007-10-31 12:32:00,0.697,0.6971,0.697,0.697,2117999994.0
2007-10-31 12:33:00,0.697,0.6971,0.697,0.6971,1455299999.0
2007-10-31 12:34:00,0.6971,0.69715,0.69705,0.6971,2059700023.0
2007-10-31 12:35:00,0.6972,0.6973,0.6972,0.6972,2115200014.0
2007-10-31 12:36:00,0.6973,0.6973,0.6972,0.6972,2115200014.0
2007-10-31 12:37:00,0.6973,0.69735,0.69725,0.69735,2115200014.0
2007-10-31 12:38:00,0.69735,0.6974,0.69725,0.6974,1346899989.0
2007-10-31 12:39:00,0.6974,0.6974,0.6974,0.6974,591800000.0
2007-10-31 12:40:00,0.6974,0.6974,0.69725,0.69725,1588300008.0
2007-10-31 12:41:00,0.69725,0.6973,0.69715,0.69715,1895299971.0
2007-10-31 12:42:00,0.69715,0.6972,0.69715,0.6972,706999995.0
2007-10-31 12:43:00,0.6972,0.6972,0.6971,0.6971,963199989.0
2007-10-31 12:45:00,0.6971,0.6971,0.6971,0.6971,1392000003.0
2007-10-31 12:46:00,0.69735,0.69735,0.69725,0.6973,1392000003.0
2007-10-31 12:47:00,0.6973,0.6973,0.69725,0.69725,1962499983.0
2007-10-31 12:48:00,0.69725,0.69735,0.69725,0.6973,2094799955.0
2007-10-31 12:49:00,0.6973,0.69735,0.6973,0.6973,965600000.0
2007-10-31 12:50:00,0.6973,0.6973,0.6972,0.6973,568100000.0
2007-10-31 12:51:00,0.6973,0.6973,0.6972,0.69725,654299999.0
2007-10-31 12:52:00,0.69725,0.69725,0.69715,0.6972,674000006.0
2007-10-31 12:53:00,0.6972,0.6972,0.6971,0.6971,705199997.0
2007-10-31 12:54:00,0.6971,0.6972,0.69705,0.69715,677300006.0
2007-10-31 12:55:00,0.69715,0.6972,0.6971,0.69715,303500000.0
2007-10-31 12:56:00,0.69715,0.6972,0.6971,0.6971,1108800000.0
2007-10-31 12:57:00,0.6971,0.6971,0.69705,0.6971,917599998.0
2007-10-31 12:58:00,0.69705,0.6971,0.69705,0.6971,551199996.0
2007-10-31 12:59:00,0.6971,0.69715,0.69705,0.69705,985099996.0
2007-10-31 13:00:00,0.69705,0.69715,0.69705,0.69705,1911999986.0
2007-10-31 13:02:00,0.6971,0.6972,0.6971,0.69715,1149199991.0
2007-10-31 13:03:00,0.6972,0.6972,0.6971,0.6972,1129599995.0
2007-10-31 13:04:00,0.6971,0.6971,0.6971,0.6971,1129599995.0
2007-10-31 13:05:00,0.6974,0.6975,0.6974,0.6974,1129599995.0
2007-10-31 13:06:00,0.6974,0.6975,0.6974,0.69745,671600001.0
2007-10-31 13:07:00,0.69745,0.6975,0.6974,0.6974,736200004.0
2007-10-31 13:08:00,0.6972,0.6972,0.6971,0.6971,1221999995.0
2007-10-31 13:09:00,0.69745,0.69745,0.6974,0.69745,1221999995.0
2007-10-31 13:10:00,0.69745,0.69745,0.69735,0.69745,1377000005.0
2007-10-31 13:11:00,0.69745,0.69745,0.6973,0.69735,1520899995.0
2007-10-31 13:12:00,0.6971,0.6971,0.697,0.697,1284599973.0
2007-10-31 13:13:00,0.6974,0.6975,0.69735,0.6975,1284599973.0
2007-10-31 13:14:00,0.6975,0.6976,0.69745,0.69755,1270399992.0
2007-10-31 13:15:00,0.69755,0.6976,0.69745,0.69745,1549600003.0
2007-10-31 13:16:00,0.6975,0.69755,0.69745,0.6975,1809500017.0
2007-10-31 13:17:00,0.6968,0.6969,0.6967,0.6967,1742399984.0
2007-10-31 13:18:00,0.6968,0.6968,0.6967,0.6968,1742399984.0
2007-10-31 13:19:00,0.69745,0.6975,0.69745,0.6975,1742399984.0
2007-10-31 13:20:00,0.6969,0.6969,0.6968,0.6969,1391099976.0
2007-10-31 13:21:00,0.6974,0.69745,0.69735,0.69745,1391099976.0
2007-10-31 13:22:00,0.69745,0.6975,0.6974,0.69745,1664399990.0
2007-10-31 13:23:00,0.6975,0.6975,0.6974,0.69745,277900000.0
2007-10-31 13:27:00,0.6973,0.69735,0.69725,0.69735,1619400002.0
2007-10-31 13:28:00,0.69735,0.6975,0.69735,0.6975,2000000007.0
2007-10-31 13:29:00,0.6975,0.69755,0.69745,0.6975,1451499970.0
2007-10-31 13:30:00,0.6975,0.6975,0.69735,0.69735,1231199990.0
2007-10-31 13:31:00,0.69735,0.69745,0.6973,0.69735,1752800014.0
2007-10-31 13:32:00,0.69735,0.6974,0.69735,0.6974,1452999993.0
2007-10-31 13:33:00,0.6974,0.6974,0.69735,0.69735,906400001.0
2007-10-31 13:34:00,0.69735,0.6974,0.6973,0.6973,921100005.0
2007-10-31 13:36:00,0.6973,0.69735,0.6973,0.6973,515200005.0
2007-10-31 13:37:00,0.6973,0.69735,0.69725,0.69735,1517599990.0
2007-10-31 13:38:00,0.6974,0.6974,0.69735,0.6974,665600000.0
2007-10-31 13:39:00,0.6974,0.69745,0.69735,0.69735,878999988.0
2007-10-31 13:40:00,0.69735,0.6974,0.6973,0.69735,1519700011.0
2007-10-31 13:41:00,0.6973,0.6974,0.69725,0.69725,1397799998.0
2007-10-31 13:42:00,0.6973,0.69735,0.6972,0.69725,1611599984.0
2007-10-31 13:44:00,0.6973,0.6973,0.6972,0.69725,617600002.0
2007-10-31 13:46:00,0.69715,0.6973,0.69715,0.6973,791199999.0
2007-10-31 13:47:00,0.697,0.697,0.697,0.697,2053900005.0
2007-10-31 13:48:00,0.6973,0.6974,0.6973,0.6974,2053900005.0
2007-10-31 13:50:00,0.6974,0.69745,0.69735,0.6974,1221600024.0
2007-10-31 13:51:00,0.6971,0.6971,0.697,0.6971,1541600015.0
2007-10-31 13:52:00,0.6974,0.6974,0.69725,0.69725,1541600015.0
2007-10-31 13:53:00,0.69725,0.6973,0.69725,0.6973,1546799982.0
2007-10-31 13:54:00,0.697,0.6971,0.697,0.697,1818499996.0
2007-10-31 13:55:00,0.69725,0.6973,0.6971,0.6971,1818499996.0
2007-10-31 13:56:00,0.6971,0.6972,0.6971,0.6972,1623200000.0
2007-10-31 13:57:00,0.6972,0.6972,0.69705,0.69715,1729199997.0
2007-10-31 13:58:00,0.69715,0.69725,0.69715,0.6972,1661600007.0
2007-10-31 13:59:00,0.697,0.6971,0.697,0.6971,1845000014.0
2007-10-31 14:01:00,0.6972,0.6973,0.6972,0.6973,1845000014.0
2007-10-31 14:03:00,0.697,0.6971,0.697,0.6971,1344700019.0
2007-10-31 14:05:00,0.697,0.6971,0.697,0.6971,1344700019.0
2007-10-31 14:06:00,0.6972,0.6972,0.6972,0.6972,1344700019.0
2007-10-31 14:07:00,0.6971,0.6973,0.6971,0.6973,1344700019.0
2007-10-31 14:08:00,0.6972,0.6973,0.6972,0.6972,1344700019.0
2007-10-31 14:09:00,0.6972,0.6972,0.6971,0.6972,1344700019.0
2007-10-31 14:10:00,0.6972,0.6972,0.6972,0.6972,1209599999.0
2007-10-31 14:11:00,0.6972,0.6972,0.6971,0.6971,830400000.0
2007-10-31 14:12:00,0.6971,0.69715,0.69705,0.6971,1416999989.0
2007-10-31 14:13:00,0.6971,0.6971,0.69705,0.6971,706399997.0
2007-10-31 14:14:00,0.6971,0.6971,0.697,0.69705,1611100014.0
2007-10-31 14:15:00,0.6971,0.6972,0.6971,0.6972,1320000000.0
2007-10-31 14:16:00,0.6971,0.6971,0.6969,0.69695,1320000000.0
2007-10-31 14:18:00,0.69675,0.6969,0.6967,0.69685,1498299997.0
2007-10-31 14:19:00,0.69685,0.69695,0.69685,0.69695,1308000000.0
2007-10-31 14:20:00,0.697,0.697,0.6969,0.697,1787199997.0
2007-10-31 14:21:00,0.6969,0.697,0.6969,0.697,1787199997.0
2007-10-31 14:22:00,0.697,0.6971,0.697,0.6971,1374399993.0
2007-10-31 14:23:00,0.6971,0.6972,0.6971,0.69715,1516799984.0
2007-10-31 14:24:00,0.69715,0.6972,0.69715,0.6972,775199998.0
2007-10-31 14:25:00,0.6972,0.6972,0.69715,0.6972,1294400014.0
2007-10-31 14:26:00,0.6972,0.6972,0.6971,0.6971,842400002.0
2007-10-31 14:27:00,0.6969,0.697,0.6969,0.697,1713499977.0
2007-10-31 14:28:00,0.6972,0.6972,0.6971,0.6972,1713499977.0
2007-10-31 14:29:00,0.6972,0.6972,0.697,0.69715,1410800015.0
2007-10-31 14:30:00,0.69705,0.6973,0.69685,0.69715,1563999997.0
2007-10-31 14:31:00,0.69715,0.6972,0.69705,0.6971,2072799982.0
2007-10-31 14:33:00,0.6969,0.6969,0.6969,0.6969,1534599995.0
2007-10-31 14:34:00,0.697,0.697,0.6969,0.697,1534599995.0
2007-10-31 14:36:00,0.6971,0.6971,0.6969,0.69695,1534599995.0
2007-10-31 14:37:00,0.6969,0.6969,0.6968,0.6969,1713799990.0
2007-10-31 14:38:00,0.69675,0.69695,0.69675,0.6969,1713799990.0
2007-10-31 14:39:00,0.697,0.697,0.6969,0.697,1191999999.0
2007-10-31 14:40:00,0.6969,0.6969,0.6969,0.6969,1191999999.0
2007-10-31 14:41:00,0.6968,0.6969,0.6968,0.6969,1191999999.0
2007-10-31 14:42:00,0.6968,0.697,0.6968,0.6969,1191999999.0
2007-10-31 14:43:00,0.697,0.697,0.697,0.697,1191999999.0
2007-10-31 14:44:00,0.697,0.69705,0.69695,0.697,1115199998.0
2007-10-31 14:45:00,0.697,0.69705,0.697,0.697,1680800011.0
2007-10-31 14:46:00,0.697,0.697,0.6969,0.6969,2053799996.0
2007-10-31 14:47:00,0.697,0.697,0.697,0.697,2053799996.0
2007-10-31 14:49:00,0.6971,0.6971,0.69705,0.69705,2053799996.0
2007-10-31 14:50:00,0.6971,0.6971,0.697,0.6971,2026299991.0
2007-10-31 14:51:00,0.6971,0.69715,0.69705,0.69715,1616399997.0
2007-10-31 14:52:00,0.6971,0.6972,0.69705,0.6972,1237199999.0
2007-10-31 14:53:00,0.6972,0.6972,0.69715,0.69715,286399999.0
2007-10-31 14:54:00,0.69715,0.6972,0.6971,0.6971,1020799995.0
2007-10-31 14:55:00,0.6971,0.6972,0.69705,0.69715,1757800012.0
2007-10-31 14:56:00,0.69715,0.6972,0.6971,0.6972,1346499982.0
2007-10-31 14:57:00,0.6972,0.6972,0.6971,0.6971,1087200000.0
2007-10-31 14:58:00,0.6971,0.6972,0.6971,0.6972,1034400001.0
2007-10-31 14:59:00,0.6972,0.6972,0.69705,0.6972,1015899990.0
2007-10-31 15:00:00,0.69715,0.6972,0.69715,0.69715,955899997.0
2007-10-31 15:01:00,0.6972,0.6973,0.6972,0.6973,1933499997.0
2007-10-31 15:02:00,0.69715,0.6972,0.6971,0.6972,1933499997.0
2007-10-31 15:03:00,0.6972,0.6972,0.69705,0.69715,1344899995.0
2007-10-31 15:04:00,0.69715,0.6972,0.69715,0.6972,1073600004.0
2007-10-31 15:07:00,0.6973,0.6973,0.6972,0.6972,1367100000.0
2007-10-31 15:08:00,0.69735,0.6974,0.6973,0.6973,1367100000.0
2007-10-31 15:09:00,0.6973,0.6974,0.6973,0.69735,1015999996.0
2007-10-31 15:10:00,0.69735,0.6974,0.6973,0.69735,696000000.0
2007-10-31 15:11:00,0.69735,0.69735,0.6972,0.6973,1181400000.0
2007-10-31 15:12:00,0.6973,0.6973,0.6972,0.6972,1818899999.0
2007-10-31 15:13:00,0.6972,0.6973,0.6972,0.6973,1864500001.0
2007-10-31 15:14:00,0.6973,0.6973,0.69725,0.69725,928800000.0
2007-10-31 15:16:00,0.6972,0.6973,0.6972,0.6973,1994499965.0
2007-10-31 15:18:00,0.69725,0.69725,0.69715,0.69725,1994499965.0
2007-10-31 15:19:00,0.6974,0.6974,0.6973,0.6974,1207499999.0
2007-10-31 15:21:00,0.6973,0.6973,0.6973,0.6973,1207499999.0
2007-10-31 15:22:00,0.6974,0.6974,0.6973,0.6973,1207499999.0
2007-10-31 15:23:00,0.6974,0.6974,0.6974,0.6974,1207499999.0
2007-10-31 15:24:00,0.69705,0.69715,0.69705,0.6971,1207499999.0
2007-10-31 15:25:00,0.6971,0.6972,0.6971,0.6971,1413600000.0
2007-10-31 15:26:00,0.6971,0.6972,0.69705,0.6971,1170400001.0
2007-10-31 15:27:00,0.6971,0.6971,0.69705,0.6971,2039699976.0
2007-10-31 15:28:00,0.6971,0.69715,0.6971,0.6971,1271199992.0
2007-10-31 15:29:00,0.6971,0.69715,0.69705,0.69705,1377599991.0
2007-10-31 15:30:00,0.69705,0.6971,0.697,0.6971,1017600002.0
2007-10-31 15:32:00,0.6971,0.6971,0.697,0.697,1629599971.0
2007-10-31 15:34:00,0.69705,0.69705,0.69695,0.697,1992700004.0
2007-10-31 15:35:00,0.697,0.697,0.697,0.697,700000000.0
2007-10-31 15:36:00,0.697,0.6971,0.697,0.697,1861600015.0
2007-10-31 15:37:00,0.697,0.69705,0.6969,0.697,1818400012.0
2007-10-31 15:38:00,0.697,0.697,0.69695,0.697,1811199995.0
2007-10-31 15:39:00,0.697,0.697,0.69695,0.697,1379999985.0
2007-10-31 15:40:00,0.6971,0.6972,0.6971,0.6972,1447199997.0
2007-10-31 15:41:00,0.6973,0.6973,0.6972,0.6972,1447199997.0
2007-10-31 15:42:00,0.6973,0.6973,0.6971,0.6972,1447199997.0
2007-10-31 15:43:00,0.6971,0.6972,0.6971,0.6972,1447199997.0
2007-10-31 15:44:00,0.697,0.697,0.69695,0.697,1447199997.0
2007-10-31 15:47:00,0.697,0.6971,0.697,0.6971,1200800000.0
2007-10-31 15:48:00,0.6971,0.6971,0.69705,0.69705,1804300004.0
2007-10-31 15:49:00,0.69705,0.6971,0.69705,0.6971,1591999981.0
2007-10-31 15:50:00,0.6971,0.6972,0.6971,0.69715,762399993.0
2007-10-31 15:51:00,0.69715,0.6972,0.69705,0.69715,1750800008.0
2007-10-31 15:53:00,0.6971,0.6972,0.69705,0.69705,1551300019.0
2007-10-31 15:54:00,0.69705,0.6971,0.69705,0.6971,1184700007.0
2007-10-31 15:55:00,0.6971,0.6972,0.6971,0.6972,615999999.0
2007-10-31 15:56:00,0.6972,0.69725,0.69715,0.6972,1213599999.0
2007-10-31 15:57:00,0.6972,0.6972,0.6972,0.6972,1533199986.0
2007-10-31 15:58:00,0.6973,0.6974,0.6973,0.6973,1564699990.0
2007-10-31 15:59:00,0.6974,0.6974,0.6973,0.6974,1564699990.0
2007-10-31 16:00:00,0.6973,0.6974,0.6973,0.6973,1564699990.0
2007-10-31 16:01:00,0.6974,0.6974,0.6973,0.6973,1564699990.0
2007-10-31 16:02:00,0.69735,0.6974,0.69725,0.69725,1564699990.0
2007-10-31 16:03:00,0.6973,0.6973,0.6973,0.6973,1652800000.0
2007-10-31 16:04:00,0.6973,0.6973,0.69725,0.69725,1652800000.0
2007-10-31 16:05:00,0.69725,0.6973,0.6972,0.69725,1809600024.0
2007-10-31 16:06:00,0.69725,0.6973,0.69725,0.6973,1272800000.0
2007-10-31 16:07:00,0.6973,0.6973,0.69725,0.6973,1282499976.0
2007-10-31 16:08:00,0.697,0.6971,0.697,0.697,2073599978.0
2007-10-31 16:09:00,0.6973,0.6973,0.69725,0.69725,2073599978.0
2007-10-31 16:10:00,0.697,0.6971,0.697,0.6971,1292999994.0
2007-10-31 16:11:00,0.6974,0.69745,0.69735,0.69735,1292999994.0
2007-10-31 16:12:00,0.6973,0.6974,0.6973,0.6974,1300900006.0
2007-10-31 16:13:00,0.6974,0.6974,0.6973,0.69735,1816300011.0
2007-10-31 16:14:00,0.69735,0.6974,0.69735,0.6974,426400000.0
2007-10-31 16:15:00,0.6974,0.6974,0.6973,0.6973,1703499998.0
2007-10-31 16:16:00,0.6973,0.6974,0.69725,0.6973,1110599997.0
2007-10-31 16:17:00,0.69735,0.6974,0.69735,0.69735,434400000.0
2007-10-31 16:18:00,0.6974,0.69745,0.69735,0.6974,1754299989.0
2007-10-31 16:19:00,0.6974,0.69745,0.6974,0.69745,1010400006.0
2007-10-31 16:20:00,0.69745,0.69745,0.6974,0.6974,1373600006.0
2007-10-31 16:21:00,0.6974,0.6975,0.6974,0.6974,1672799999.0
2007-10-31 16:22:00,0.6974,0.69745,0.6974,0.6974,1144799988.0
2007-10-31 16:23:00,0.6974,0.6974,0.69735,0.6974,1232799997.0
2007-10-31 16:24:00,0.6974,0.69745,0.69735,0.69745,1288999992.0
2007-10-31 16:25:00,0.6974,0.6975,0.6974,0.69745,1091999995.0
2007-10-31 16:26:00,0.69745,0.69745,0.69745,0.69745,284000000.0
2007-10-31 16:27:00,0.69745,0.69745,0.69745,0.69745,216800000.0
2007-10-31 16:28:00,0.69745,0.69745,0.69735,0.69735,1357999991.0
2007-10-31 16:29:00,0.6971,0.6971,0.697,0.697,1377399992.0
2007-10-31 16:30:00,0.6971,0.6971,0.6971,0.6971,1377399992.0
2007-10-31 16:31:00,0.6974,0.6974,0.69735,0.6974,1377399992.0
2007-10-31 16:32:00,0.6969,0.697,0.6969,0.697,1315100004.0
2007-10-31 16:33:00,0.6973,0.6974,0.6973,0.69735,1315100004.0
2007-10-31 16:34:00,0.6969,0.697,0.6969,0.697,1998899995.0
2007-10-31 16:36:00,0.69735,0.6974,0.6973,0.6974,1998899995.0
2007-10-31 16:37:00,0.6974,0.6974,0.69725,0.6973,1733600018.0
2007-10-31 16:38:00,0.6971,0.6971,0.697,0.697,1251199982.0
2007-10-31 16:39:00,0.6971,0.6971,0.697,0.697,1251199982.0
2007-10-31 16:40:00,0.6971,0.6971,0.697,0.6971,1251199982.0
2007-10-31 16:41:00,0.6973,0.69735,0.6973,0.69735,1251199982.0
2007-10-31 16:42:00,0.69735,0.69735,0.6972,0.69725,1266400001.0
2007-10-31 16:43:00,0.69725,0.6973,0.6972,0.6973,1689600004.0
2007-10-31 16:44:00,0.6973,0.6973,0.69725,0.6973,1025199992.0
2007-10-31 16:45:00,0.69725,0.6973,0.6972,0.6973,1744999998.0
2007-10-31 16:46:00,0.69725,0.6973,0.6972,0.6972,1027999998.0
2007-10-31 16:47:00,0.6972,0.6972,0.69715,0.6972,1488799982.0
2007-10-31 16:48:00,0.697,0.697,0.6969,0.697,1181500005.0
2007-10-31 16:49:00,0.6973,0.69735,0.69725,0.69735,1181500005.0
2007-10-31 16:50:00,0.697,0.697,0.697,0.697,1902499999.0
2007-10-31 16:51:00,0.6974,0.6974,0.69735,0.6974,1902499999.0
2007-10-31 16:52:00,0.6974,0.6974,0.69735,0.6974,1172800007.0
2007-10-31 16:53:00,0.6974,0.6974,0.6974,0.6974,872799986.0
2007-10-31 16:54:00,0.6974,0.69745,0.6974,0.69745,1836800010.0
2007-10-31 16:55:00,0.69745,0.6975,0.6974,0.6975,1312799983.0
2007-10-31 16:56:00,0.6975,0.69755,0.69745,0.6975,1853799989.0
2007-10-31 16:57:00,0.6975,0.69755,0.6974,0.69745,1719899985.0
2007-10-31 16:58:00,0.6964,0.6966,0.6964,0.6965,1386400000.0
2007-10-31 16:59:00,0.6964,0.6965,0.6963,0.6964,1386400000.0
2007-10-31 17:00:00,0.6963,0.6964,0.6963,0.6963,1386400000.0
2007-10-31 17:01:00,0.6964,0.6964,0.6963,0.6964,1386400000.0
2007-10-31 17:02:00,0.6974,0.6974,0.69725,0.69735,1386400000.0
2007-10-31 17:03:00,0.69735,0.69735,0.6973,0.6973,554399998.0
2007-10-31 17:04:00,0.69735,0.69735,0.69725,0.6973,1435700028.0
2007-10-31 17:05:00,0.6973,0.6974,0.6972,0.69735,1554300016.0
2007-10-31 17:06:00,0.69735,0.69735,0.69725,0.6973,1398399995.0
2007-10-31 17:07:00,0.6973,0.6973,0.6972,0.6972,1522399974.0
2007-10-31 17:08:00,0.6962,0.6962,0.696,0.696,1495600000.0
2007-10-31 17:09:00,0.6971,0.6972,0.6971,0.69715,1495600000.0
2007-10-31 17:10:00,0.696,0.696,0.696,0.696,1922400005.0
2007-10-31 17:12:00,0.6971,0.6972,0.69705,0.69705,1922400005.0
2007-10-31 17:13:00,0.69705,0.6971,0.697,0.697,1057799993.0
2007-10-31 17:14:00,0.697,0.6971,0.697,0.6971,907500005.0
2007-10-31 17:15:00,0.6971,0.6971,0.697,0.6971,997300002.0
2007-10-31 17:16:00,0.6971,0.69715,0.69705,0.6971,837600000.0
2007-10-31 17:17:00,0.6971,0.6972,0.6971,0.6972,1151100000.0
2007-10-31 17:18:00,0.6972,0.69725,0.6972,0.6972,992800000.0
2007-10-31 17:19:00,0.6972,0.69725,0.69715,0.6972,1888699987.0
2007-10-31 17:20:00,0.6972,0.6972,0.69715,0.6972,1530900010.0
2007-10-31 17:21:00,0.6972,0.6972,0.69715,0.6972,1993600001.0
2007-10-31 17:22:00,0.6972,0.6972,0.69715,0.6972,510399997.0
2007-10-31 17:23:00,0.6972,0.6972,0.6971,0.69715,709600000.0
2007-10-31 17:24:00,0.69715,0.6972,0.6971,0.6972,764300002.0
2007-10-31 17:25:00,0.69715,0.6972,0.69705,0.6971,1909399985.0
2007-10-31 17:26:00,0.69715,0.6972,0.6971,0.69715,724100002.0
2007-10-31 17:27:00,0.69715,0.6972,0.6971,0.6971,1683800003.0
2007-10-31 17:29:00,0.6958,0.6959,0.6958,0.6958,1822300026.0
2007-10-31 17:30:00,0.6959,0.6959,0.6958,0.6958,1822300026.0
2007-10-31 17:31:00,0.6971,0.6971,0.697,0.69705,1822300026.0
2007-10-31 17:32:00,0.6958,0.6959,0.6958,0.6958,1545600000.0
2007-10-31 17:33:00,0.6959,0.6959,0.6958,0.6958,1545600000.0
2007-10-31 17:35:00,0.69705,0.69705,0.69695,0.697,1545600000.0
2007-10-31 17:36:00,0.6956,0.6957,0.6956,0.6957,440799994.0
2007-10-31 17:37:00,0.6956,0.6957,0.6956,0.6956,440799994.0
2007-10-31 17:38:00,0.6971,0.6971,0.69705,0.6971,440799994.0
2007-10-31 17:39:00,0.69705,0.69715,0.69705,0.6971,1271999998.0
2007-10-31 17:40:00,0.6958,0.6958,0.6958,0.6958,379100006.0
2007-10-31 17:41:00,0.69715,0.69715,0.6971,0.6971,379100006.0
2007-10-31 17:42:00,0.6971,0.6972,0.69705,0.6972,964699998.0
2007-10-31 17:43:00,0.6972,0.6972,0.6971,0.69715,1560899980.0
2007-10-31 17:44:00,0.6971,0.69715,0.6971,0.69715,937900004.0
2007-10-31 17:45:00,0.69715,0.69715,0.6971,0.69715,1879499985.0
2007-10-31 17:46:00,0.6971,0.6972,0.6971,0.69715,1116599994.0
2007-10-31 17:47:00,0.69715,0.6972,0.69705,0.6972,2120600011.0
2007-10-31 17:50:00,0.697,0.6971,0.697,0.69705,1101600001.0
2007-10-31 17:53:00,0.6958,0.6958,0.6958,0.6958,2087999991.0
2007-10-31 17:54:00,0.6957,0.6958,0.6957,0.6958,2087999991.0
2007-10-31 17:55:00,0.6957,0.6958,0.6957,0.6958,2087999991.0
2007-10-31 17:56:00,0.6957,0.6958,0.6957,0.6958,2087999991.0
2007-10-31 17:57:00,0.6959,0.6959,0.6958,0.6959,2087999991.0
2007-10-31 17:58:00,0.6958,0.6959,0.6958,0.6959,2087999991.0
2007-10-31 18:01:00,0.6964,0.69645,0.69635,0.69645,2087999991.0
2007-10-31 18:03:00,0.69645,0.6965,0.69635,0.69645,2101499993.0
2007-10-31 18:05:00,0.6958,0.6959,0.6958,0.6958,1559999996.0
2007-10-31 18:06:00,0.6963,0.69635,0.69625,0.69625,1559999996.0
2007-10-31 18:07:00,0.6958,0.6959,0.6958,0.6958,1220199998.0
2007-10-31 18:08:00,0.6962,0.69625,0.6961,0.6961,1220199998.0
2007-10-31 18:09:00,0.6961,0.6961,0.6959,0.69595,1612899988.0
2007-10-31 18:11:00,0.6958,0.6959,0.6958,0.6959,1964799966.0
2007-10-31 18:12:00,0.6958,0.6959,0.6958,0.6959,1964799966.0
2007-10-31 18:13:00,0.6958,0.6958,0.6958,0.6958,1964799966.0
2007-10-31 18:14:00,0.6959,0.6959,0.6958,0.6959,1964799966.0
2007-10-31 18:15:00,0.6962,0.6962,0.69615,0.6962,1964799966.0
2007-10-31 18:16:00,0.696,0.696,0.6959,0.6959,2081499991.0
2007-10-31 18:17:00,0.696,0.696,0.6959,0.6959,2081499991.0
2007-10-31 18:19:00,0.6958,0.6958,0.6958,0.6958,2081499991.0
2007-10-31 18:20:00,0.6957,0.6958,0.6956,0.6956,2081499991.0
2007-10-31 18:21:00,0.6957,0.6957,0.6956,0.6956,2081499991.0
2007-10-31 18:22:00,0.6957,0.6957,0.6956,0.6956,2081499991.0
2007-10-31 18:23:00,0.6957,0.6959,0.6957,0.6958,2081499991.0
2007-10-31 18:24:00,0.6959,0.6959,0.6958,0.6959,2081499991.0
2007-10-31 18:25:00,0.696,0.696,0.6959,0.6959,2081499991.0
2007-10-31 18:26:00,0.696,0.696,0.6959,0.6959,2081499991.0
2007-10-31 18:27:00,0.696,0.696,0.696,0.696,2081499991.0
2007-10-31 18:28:00,0.6961,0.6961,0.696,0.6961,2081499991.0
2007-10-31 18:29:00,0.696,0.6961,0.696,0.6961,2081499991.0
2007-10-31 18:30:00,0.696,0.6961,0.696,0.696,2081499991.0
2007-10-31 18:34:00,0.6959,0.696,0.6959,0.696,2081499991.0
2007-10-31 18:35:00,0.6959,0.696,0.6959,0.696,2081499991.0
2007-10-31 18:37:00,0.6959,0.6959,0.6959,0.6959,2081499991.0
2007-10-31 18:39:00,0.6958,0.6959,0.69575,0.6958,2081499991.0
2007-10-31 18:40:00,0.6958,0.6959,0.6958,0.6959,1600799997.0
2007-10-31 18:41:00,0.6959,0.69595,0.69585,0.6959,1488599989.0
2007-10-31 18:42:00,0.6959,0.6959,0.6959,0.6959,1194399980.0
2007-10-31 18:45:00,0.6959,0.6959,0.69575,0.6958,2064599991.0
2007-10-31 18:46:00,0.6958,0.6958,0.6958,0.6958,1701600003.0
2007-10-31 18:47:00,0.6958,0.6958,0.6957,0.6958,1406399990.0
2007-10-31 18:48:00,0.6958,0.6958,0.6958,0.6958,534400000.0
2007-10-31 18:49:00,0.6958,0.6958,0.69575,0.6958,2027600009.0
2007-10-31 18:50:00,0.6958,0.6958,0.69575,0.69575,590400000.0
2007-10-31 18:51:00,0.6958,0.6958,0.69575,0.69575,2112199984.0
2007-10-31 18:52:00,0.69575,0.6958,0.69575,0.6958,672099986.0
2007-10-31 18:53:00,0.6958,0.6958,0.6958,0.6958,371200000.0
2007-10-31 18:54:00,0.6958,0.6958,0.6958,0.6958,1660799996.0
2007-10-31 18:55:00,0.69575,0.6958,0.6957,0.6958,1660799996.0
2007-10-31 18:58:00,0.6959,0.6959,0.6959,0.6959,1310399997.0
2007-10-31 18:59:00,0.69585,0.6959,0.69585,0.6959,1310399997.0
2007-10-31 19:00:00,0.6959,0.696,0.6959,0.696,1206599993.0
2007-10-31 19:01:00,0.69585,0.6959,0.6958,0.6958,1206599993.0
2007-10-31 19:02:00,0.6958,0.69585,0.6958,0.6958,1753199978.0
2007-10-31 19:03:00,0.6958,0.6959,0.69575,0.69585,1312800022.0
2007-10-31 19:04:00,0.6959,0.6959,0.69585,0.69585,1639799983.0
2007-10-31 19:05:00,0.69585,0.6959,0.69575,0.69585,1382699980.0
2007-10-31 19:06:00,0.6958,0.6959,0.6958,0.6959,1755799997.0
2007-10-31 19:07:00,0.6959,0.69595,0.6958,0.6958,2020800021.0
2007-10-31 19:08:00,0.6958,0.6959,0.6958,0.6959,1571999998.0
2007-10-31 19:09:00,0.6959,0.6959,0.69585,0.69585,1102899999.0
2007-10-31 19:10:00,0.69585,0.6959,0.69585,0.69585,206400000.0
2007-10-31 19:11:00,0.69585,0.69585,0.69575,0.69585,1526400006.0
2007-10-31 19:12:00,0.69585,0.6959,0.6958,0.69585,911199998.0
2007-10-31 19:13:00,0.6956,0.6957,0.6956,0.6957,1621199997.0
2007-10-31 19:14:00,0.6956,0.6957,0.6956,0.6956,1621199997.0
2007-10-31 19:15:00,0.69585,0.6959,0.69585,0.6959,1621199997.0
2007-10-31 19:16:00,0.6954,0.6959,0.6953,0.6958,1352000014.0
2007-10-31 19:17:00,0.6959,0.6964,0.6958,0.696,1352000014.0
2007-10-31 19:18:00,0.69585,0.6959,0.69585,0.69585,1352000014.0
2007-10-31 19:19:00,0.69585,0.69585,0.6957,0.69575,2029300006.0
2007-10-31 19:20:00,0.6958,0.6958,0.69555,0.69555,1310400019.0
2007-10-31 19:21:00,0.6956,0.6957,0.69555,0.6956,2092400005.0
2007-10-31 19:22:00,0.6954,0.6955,0.6953,0.6955,1845200001.0
2007-10-31 19:23:00,0.6954,0.6957,0.6954,0.6957,1845200001.0
2007-10-31 19:24:00,0.69585,0.6959,0.69585,0.6959,1845200001.0
2007-10-31 19:25:00,0.6957,0.6957,0.6956,0.6957,776800000.0
2007-10-31 19:26:00,0.69595,0.696,0.69595,0.69595,776800000.0
2007-10-31 19:27:00,0.6957,0.6957,0.6953,0.6953,1343199987.0
2007-10-31 19:28:00,0.69595,0.6961,0.69595,0.6961,1343199987.0
2007-10-31 19:29:00,0.6961,0.69615,0.696,0.6961,951999999.0
2007-10-31 19:30:00,0.6961,0.6961,0.696,0.696,2025599997.0
2007-10-31 19:31:00,0.6956,0.6957,0.6955,0.6957,1479199988.0
2007-10-31 19:32:00,0.696,0.696,0.69595,0.696,1479199988.0
2007-10-31 19:33:00,0.696,0.69605,0.69595,0.696,943200000.0
2007-10-31 19:34:00,0.696,0.696,0.6959,0.69595,2037600002.0
2007-10-31 19:35:00,0.69595,0.696,0.6959,0.69595,1972800020.0
2007-10-31 19:36:00,0.69595,0.69595,0.69595,0.69595,821599987.0
2007-10-31 19:37:00,0.6959,0.69595,0.69585,0.6959,1556699982.0
2007-10-31 19:38:00,0.6959,0.6959,0.69585,0.69585,679999995.0
2007-10-31 19:39:00,0.6959,0.6959,0.69585,0.6959,1058400004.0
2007-10-31 19:40:00,0.6959,0.69595,0.6959,0.6959,805599993.0
2007-10-31 19:41:00,0.6959,0.6959,0.69585,0.6959,687100014.0
2007-10-31 19:42:00,0.6959,0.69595,0.69585,0.6959,1593900009.0
2007-10-31 19:43:00,0.69595,0.69595,0.69585,0.6959,1582000006.0
2007-10-31 19:44:00,0.6959,0.6959,0.69585,0.6959,1213700007.0
2007-10-31 19:45:00,0.6959,0.6959,0.6958,0.69585,1325300001.0
2007-10-31 19:46:00,0.6958,0.6959,0.6958,0.6959,1053700001.0
2007-10-31 19:47:00,0.6959,0.6959,0.69575,0.6959,1249299985.0
2007-10-31 19:48:00,0.69585,0.6959,0.69575,0.6958,1671100014.0
2007-10-31 19:49:00,0.69575,0.6959,0.69575,0.6958,1014699986.0
2007-10-31 19:50:00,0.6958,0.6958,0.69565,0.6957,2037300001.0
2007-10-31 19:51:00,0.6962,0.6963,0.6962,0.6963,1346499985.0
2007-10-31 19:52:00,0.69575,0.6959,0.69575,0.69585,1346499985.0
2007-10-31 19:53:00,0.6959,0.6959,0.69585,0.6959,830399999.0
2007-10-31 19:54:00,0.6959,0.6959,0.6958,0.69585,2021700002.0
2007-10-31 19:55:00,0.69585,0.69585,0.69575,0.69575,1690800018.0
2007-10-31 19:56:00,0.69575,0.6958,0.69575,0.6958,1874199988.0
2007-10-31 19:57:00,0.6958,0.69585,0.69575,0.6958,2004299999.0
2007-10-31 19:58:00,0.6964,0.6964,0.6963,0.6964,2076800002.0
2007-10-31 19:59:00,0.6965,0.6967,0.6965,0.6966,2076800002.0
2007-10-31 20:00:00,0.6967,0.6968,0.6964,0.6965,2076800002.0
2007-10-31 20:01:00,0.696,0.69605,0.69595,0.696,2076800002.0
2007-10-31 20:02:00,0.6962,0.6963,0.6962,0.6962,1243400008.0
2007-10-31 20:03:00,0.6963,0.6963,0.696,0.696,1243400008.0
2007-10-31 20:04:00,0.6961,0.6962,0.6961,0.6961,1243400008.0
2007-10-31 20:05:00,0.6959,0.69595,0.6958,0.69585,1243400008.0
2007-10-31 20:06:00,0.6962,0.6962,0.6961,0.6961,1342399998.0
2007-10-31 20:07:00,0.6957,0.6958,0.69565,0.6957,1342399998.0
2007-10-31 20:08:00,0.6957,0.69585,0.6956,0.6956,1734799986.0
2007-10-31 20:09:00,0.6961,0.6961,0.6961,0.6961,910999998.0
2007-10-31 20:10:00,0.6956,0.6958,0.6956,0.69575,910999998.0
2007-10-31 20:11:00,0.69575,0.69585,0.69565,0.69565,1711800002.0
2007-10-31 20:12:00,0.6957,0.6959,0.6956,0.6956,1092200002.0
2007-10-31 20:13:00,0.6956,0.69565,0.69555,0.69565,618699994.0
2007-10-31 20:14:00,0.69565,0.69565,0.69545,0.69555,519800000.0
2007-10-31 20:15:00,0.69555,0.69565,0.69485,0.6952,915400001.0
2007-10-31 20:16:00,0.6964,0.6964,0.6964,0.6964,1539600004.0
2007-10-31 20:17:00,0.6957,0.69635,0.6957,0.6959,1539600004.0
2007-10-31 20:18:00,0.69595,0.696,0.69565,0.6958,1659599999.0
2007-10-31 20:19:00,0.69585,0.6959,0.69465,0.69505,1030499998.0
2007-10-31 20:20:00,0.6951,0.6955,0.6949,0.69525,1206999996.0
2007-10-31 20:21:00,0.6954,0.6957,0.69525,0.69545,1408099995.0
2007-10-31 20:22:00,0.69545,0.6955,0.69525,0.6954,1735700002.0
2007-10-31 20:23:00,0.6957,0.6958,0.6957,0.6958,1976799999.0
2007-10-31 20:24:00,0.6957,0.6957,0.6956,0.6956,1976799999.0
2007-10-31 20:25:00,0.6956,0.6957,0.69555,0.69565,1392299995.0
2007-10-31 20:26:00,0.6956,0.6957,0.6955,0.6956,2072500006.0
2007-10-31 20:27:00,0.6956,0.6956,0.6953,0.69535,1105200000.0
2007-10-31 20:28:00,0.6953,0.6954,0.6953,0.6953,1755199997.0
2007-10-31 20:29:00,0.69535,0.6954,0.6953,0.6954,1908799987.0
2007-10-31 20:30:00,0.6954,0.6955,0.69535,0.6955,1883899995.0
2007-10-31 20:31:00,0.6959,0.6959,0.6958,0.6958,1037600000.0
2007-10-31 20:32:00,0.6957,0.6957,0.69565,0.69565,1037600000.0
2007-10-31 20:33:00,0.69565,0.69565,0.69545,0.69555,1962300014.0
2007-10-31 20:34:00,0.69555,0.6956,0.69545,0.6956,1674400002.0
2007-10-31 20:35:00,0.6959,0.696,0.6959,0.696,1991199976.0
2007-10-31 20:36:00,0.6961,0.6961,0.696,0.696,1991199976.0
2007-10-31 20:37:00,0.6961,0.6961,0.6961,0.6961,1991199976.0
2007-10-31 20:38:00,0.6955,0.69585,0.6955,0.6958,1991199976.0
2007-10-31 20:41:00,0.6958,0.69595,0.6958,0.69595,1144499999.0
2007-10-31 20:42:00,0.69595,0.69625,0.6959,0.6962,1866400004.0
2007-10-31 20:43:00,0.6962,0.6962,0.6961,0.6961,1872199995.0
2007-10-31 20:44:00,0.6962,0.6962,0.6962,0.6962,1872199995.0
2007-10-31 20:45:00,0.69615,0.6963,0.696,0.69615,1872199995.0
2007-10-31 20:46:00,0.69615,0.6964,0.6961,0.69635,1316899989.0
2007-10-31 20:47:00,0.69635,0.69655,0.69635,0.6964,2017599990.0
2007-10-31 20:48:00,0.6964,0.69645,0.6963,0.6963,1785200000.0
2007-10-31 20:49:00,0.69635,0.6964,0.69625,0.6963,1855900021.0
2007-10-31 20:50:00,0.6963,0.6963,0.6963,0.6963,1828700008.0
2007-10-31 20:51:00,0.6963,0.6963,0.69615,0.6962,1828700008.0
2007-10-31 20:52:00,0.69625,0.69625,0.6961,0.6961,1380900002.0
2007-10-31 20:53:00,0.6965,0.6965,0.6964,0.6965,1731999993.0
2007-10-31 20:54:00,0.6964,0.6965,0.6964,0.6965,1731999993.0
2007-10-31 20:55:00,0.6966,0.6966,0.6966,0.6966,1731999993.0
2007-10-31 20:56:00,0.6962,0.6963,0.6962,0.6963,1731999993.0
2007-10-31 20:57:00,0.6963,0.6963,0.69625,0.6963,1030799998.0
2007-10-31 20:58:00,0.6967,0.6968,0.6967,0.6967,1360799997.0
2007-10-31 20:59:00,0.69635,0.69665,0.69635,0.6966,1360799997.0
2007-10-31 21:00:00,0.6966,0.6968,0.69625,0.6965,2114299990.0
2007-10-31 21:01:00,0.6965,0.6965,0.6962,0.69625,1768499998.0
2007-10-31 21:02:00,0.69625,0.6963,0.6961,0.6962,2077299992.0
2007-10-31 21:03:00,0.6962,0.69625,0.69595,0.696,1527799995.0
2007-10-31 21:05:00,0.6967,0.6968,0.6967,0.6968,1463999992.0
2007-10-31 21:06:00,0.6961,0.69615,0.69605,0.6961,1463999992.0
2007-10-31 21:07:00,0.6969,0.6969,0.6969,0.6969,959999998.0
2007-10-31 21:08:00,0.6968,0.6969,0.6968,0.6969,959999998.0
2007-10-31 21:09:00,0.69605,0.6961,0.696,0.6961,959999998.0
2007-10-31 21:10:00,0.69605,0.6962,0.69605,0.6962,480800000.0
2007-10-31 21:11:00,0.6962,0.69625,0.6962,0.6962,1092300001.0
2007-10-31 21:12:00,0.6962,0.6964,0.6962,0.69635,1335300000.0
2007-10-31 21:13:00,0.69635,0.6964,0.69625,0.69625,1221099998.0
2007-10-31 21:14:00,0.6966,0.6966,0.6966,0.6966,405099998.0
2007-10-31 21:15:00,0.6964,0.6964,0.69625,0.69625,405099998.0
2007-10-31 21:16:00,0.69625,0.6964,0.69625,0.6964,1205299992.0
2007-10-31 21:17:00,0.6964,0.6964,0.69615,0.69615,921899997.0
2007-10-31 21:18:00,0.69615,0.6962,0.6961,0.6961,687599999.0
2007-10-31 21:19:00,0.6961,0.69625,0.6961,0.6962,779200000.0
2007-10-31 21:20:00,0.6962,0.6963,0.69615,0.69615,577800010.0
2007-10-31 21:21:00,0.6962,0.6962,0.69595,0.696,1640100002.0
2007-10-31 21:22:00,0.696,0.696,0.6957,0.6958,937000000.0
2007-10-31 21:23:00,0.6958,0.6958,0.69565,0.6958,1049300000.0
2007-10-31 21:24:00,0.69575,0.6958,0.69565,0.6957,667400000.0
2007-10-31 21:25:00,0.6957,0.6957,0.6956,0.6956,712800000.0
2007-10-31 21:26:00,0.6956,0.69575,0.6955,0.6956,1239099999.0
2007-10-31 21:27:00,0.69555,0.69565,0.69555,0.69555,1237900002.0
2007-10-31 21:28:00,0.69555,0.6957,0.69555,0.6957,1341199985.0
2007-10-31 21:29:00,0.6957,0.6959,0.69565,0.6959,1095299999.0
2007-10-31 21:30:00,0.6959,0.6959,0.6958,0.6958,796000000.0
2007-10-31 21:31:00,0.6958,0.69585,0.69575,0.69575,1604000015.0
2007-10-31 21:32:00,0.69575,0.6959,0.69575,0.69585,976899985.0
2007-10-31 21:33:00,0.6959,0.69595,0.6958,0.6958,1258800021.0
2007-10-31 21:34:00,0.6958,0.69595,0.6958,0.6959,587499994.0
2007-10-31 21:35:00,0.6959,0.69605,0.69585,0.696,1291900008.0
2007-10-31 21:36:00,0.696,0.69605,0.696,0.69605,535300000.0
2007-10-31 21:37:00,0.69605,0.6961,0.696,0.696,801299995.0
2007-10-31 21:38:00,0.69605,0.6961,0.696,0.69605,1747399958.0
2007-10-31 21:39:00,0.696,0.6961,0.696,0.6961,1206000001.0
2007-10-31 21:40:00,0.69605,0.6961,0.69605,0.6961,1024400006.0
2007-10-31 21:41:00,0.6967,0.6967,0.6967,0.6967,1449100006.0
2007-10-31 21:42:00,0.69605,0.6961,0.69605,0.6961,1449100006.0
2007-10-31 21:43:00,0.6961,0.69615,0.6961,0.6961,1352799993.0
2007-10-31 21:44:00,0.6961,0.6962,0.6961,0.69615,1090400002.0
2007-10-31 21:45:00,0.69615,0.6962,0.6961,0.69615,1473100014.0
2007-10-31 21:46:00,0.69615,0.6962,0.69615,0.6962,687200002.0
2007-10-31 21:47:00,0.6962,0.6962,0.69615,0.6962,777600002.0
2007-10-31 21:49:00,0.6962,0.69625,0.6962,0.6962,1164899978.0
2007-10-31 21:50:00,0.6962,0.6963,0.6962,0.6963,1064899984.0
2007-10-31 21:51:00,0.6963,0.6963,0.6962,0.6962,1395099987.0
2007-10-31 21:52:00,0.69625,0.6964,0.69625,0.69635,897700007.0
2007-10-31 21:53:00,0.6964,0.6965,0.69635,0.69645,917600001.0
2007-10-31 21:54:00,0.6964,0.6965,0.6964,0.6965,1275599996.0
2007-10-31 21:55:00,0.6965,0.6966,0.69645,0.6966,1554799991.0
2007-10-31 21:57:00,0.6967,0.69675,0.69665,0.69675,984399998.0
2007-10-31 21:58:00,0.6967,0.69675,0.69665,0.69665,1055600009.0
2007-10-31 21:59:00,0.69665,0.6967,0.6965,0.6966,1229600000.0
2007-10-31 22:00:00,0.6966,0.69665,0.69655,0.69655,984099998.0
2007-10-31 22:01:00,0.69655,0.6967,0.69655,0.6967,394399990.0
2007-10-31 22:02:00,0.6967,0.6967,0.6966,0.6967,231299999.0
2007-10-31 22:03:00,0.69665,0.69675,0.69665,0.6967,498399998.0
2007-10-31 22:04:00,0.6967,0.6967,0.6966,0.6967,376699997.0
2007-10-31 22:05:00,0.6967,0.6967,0.6965,0.6966,1390300006.0
2007-10-31 22:06:00,0.6966,0.6967,0.6965,0.69665,1036900005.0
2007-10-31 22:07:00,0.69665,0.6968,0.69665,0.69665,676600001.0
2007-10-31 22:08:00,0.69665,0.6968,0.69665,0.69675,856700003.0
2007-10-31 22:09:00,0.69675,0.6968,0.69655,0.6967,570699993.0
2007-10-31 22:10:00,0.6967,0.6967,0.6965,0.6966,1541599996.0
2007-10-31 22:11:00,0.69655,0.6966,0.6965,0.69655,1824600012.0
2007-10-31 22:12:00,0.6965,0.69655,0.6963,0.6963,871600000.0
2007-10-31 22:13:00,0.6963,0.6965,0.6963,0.6964,455999999.0
2007-10-31 22:14:00,0.6964,0.6965,0.6964,0.6965,350400000.0
2007-10-31 22:15:00,0.6965,0.6966,0.69645,0.6966,570500008.0
2007-10-31 22:16:00,0.6966,0.6966,0.69655,0.69655,315200000.0
2007-10-31 22:17:00,0.69655,0.6967,0.69655,0.6967,1371399992.0
2007-10-31 22:18:00,0.6967,0.6968,0.6967,0.6968,1125899998.0
2007-10-31 22:19:00,0.69675,0.6968,0.69675,0.6968,1135099993.0
2007-10-31 22:20:00,0.6968,0.6968,0.69665,0.6967,470800001.0
2007-10-31 22:21:00,0.6967,0.6967,0.6966,0.6967,734699998.0
2007-10-31 22:22:00,0.6967,0.6968,0.69665,0.6967,512899997.0
2007-10-31 22:23:00,0.6967,0.69675,0.69665,0.6967,222199996.0
2007-10-31 22:24:00,0.69675,0.6968,0.69665,0.6967,417199997.0
2007-10-31 22:25:00,0.69675,0.69685,0.69675,0.69675,175200000.0
2007-10-31 22:26:00,0.69675,0.6968,0.6967,0.6968,321700000.0
2007-10-31 22:27:00,0.6968,0.6968,0.6967,0.6968,213600000.0
2007-10-31 22:28:00,0.6968,0.69685,0.6968,0.6968,172800000.0
2007-10-31 22:29:00,0.6968,0.6968,0.6967,0.6968,245700000.0
2007-10-31 22:30:00,0.6968,0.6968,0.69675,0.6968,184700000.0
2007-10-31 22:31:00,0.69675,0.6968,0.6967,0.69675,145000000.0
2007-10-31 22:32:00,0.6968,0.69685,0.6967,0.6967,534099997.0
2007-10-31 22:33:00,0.6967,0.6968,0.6966,0.6967,1177199998.0
2007-10-31 22:34:00,0.69665,0.6967,0.69665,0.6967,499200000.0
2007-10-31 22:35:00,0.6967,0.6967,0.6967,0.6967,212000000.0
2007-10-31 22:36:00,0.6967,0.6967,0.69665,0.6967,125300001.0
2007-10-31 22:37:00,0.6967,0.69675,0.6967,0.6967,450400000.0
2007-10-31 22:38:00,0.6967,0.6968,0.6967,0.69675,229000000.0
2007-10-31 22:39:00,0.69675,0.69675,0.69675,0.69675,14400000.0
2007-10-31 22:40:00,0.69675,0.6968,0.6967,0.69675,52800000.0
2007-10-31 22:41:00,0.69675,0.69675,0.69665,0.69665,248899999.0
2007-10-31 22:42:00,0.69665,0.6967,0.6965,0.6965,1041800017.0
2007-10-31 22:43:00,0.69655,0.6967,0.6965,0.6967,451400002.0
2007-10-31 22:44:00,0.69665,0.69665,0.69655,0.6966,459200009.0
2007-10-31 22:45:00,0.6966,0.6967,0.69655,0.6966,555099991.0
2007-10-31 22:46:00,0.6966,0.6966,0.69655,0.6966,262200003.0
2007-10-31 22:47:00,0.6966,0.6967,0.69655,0.69655,949899999.0
2007-10-31 22:48:00,0.6966,0.6966,0.69655,0.69655,431800007.0
2007-10-31 22:49:00,0.69655,0.6966,0.69655,0.69655,525699984.0
2007-10-31 22:50:00,0.69655,0.6966,0.6964,0.6964,353600000.0
2007-10-31 22:51:00,0.6964,0.69645,0.6963,0.69635,789999996.0
2007-10-31 22:52:00,0.69635,0.6964,0.69635,0.6964,113599998.0
2007-10-31 22:53:00,0.6964,0.6965,0.6964,0.6965,76000000.0
2007-10-31 22:54:00,0.6965,0.6965,0.6964,0.6964,100000000.0
2007-10-31 22:55:00,0.6964,0.6964,0.69635,0.6964,196500004.0
2007-10-31 22:56:00,0.6964,0.6965,0.69635,0.6965,196800000.0
2007-10-31 22:57:00,0.6965,0.6965,0.69635,0.6964,331100002.0
2007-10-31 22:58:00,0.69635,0.6965,0.69635,0.6965,659800006.0
2007-10-31 22:59:00,0.69645,0.69645,0.69635,0.69645,226999998.0
2007-10-31 23:00:00,0.69645,0.69645,0.69625,0.69625,177600002.0
2007-10-31 23:01:00,0.69625,0.69635,0.69625,0.69635,178700002.0
2007-10-31 23:02:00,0.69645,0.69645,0.69635,0.69645,222600000.0
2007-10-31 23:03:00,0.69645,0.69645,0.69605,0.69635,271100000.0
2007-10-31 23:04:00,0.69635,0.69635,0.6962,0.69635,273400000.0
2007-10-31 23:05:00,0.6963,0.69635,0.696,0.696,133900000.0
2007-10-31 23:06:00,0.696,0.69625,0.696,0.69615,392100001.0
2007-10-31 23:07:00,0.69615,0.6962,0.69605,0.6962,327700000.0
2007-10-31 23:08:00,0.6961,0.6962,0.6959,0.696,392400000.0
2007-10-31 23:09:00,0.696,0.696,0.696,0.696,248000000.0
2007-10-31 23:10:00,0.696,0.6961,0.69595,0.69595,199200000.0
2007-10-31 23:11:00,0.69595,0.69595,0.69565,0.6957,371700000.0
2007-10-31 23:12:00,0.6957,0.6957,0.69555,0.6957,368000000.0
2007-10-31 23:13:00,0.6957,0.69575,0.69565,0.6957,200000000.0
2007-10-31 23:14:00,0.69575,0.69575,0.6956,0.69565,204400000.0
2007-10-31 23:15:00,0.69565,0.6957,0.6955,0.6955,149200000.0
2007-10-31 23:16:00,0.6955,0.69555,0.6955,0.69555,32000000.0
2007-10-31 23:17:00,0.69555,0.69555,0.69545,0.69545,92000000.0
2007-10-31 23:18:00,0.69545,0.6955,0.6954,0.6954,182400000.0
2007-10-31 23:19:00,0.69545,0.6956,0.69545,0.69555,188000000.0
2007-10-31 23:20:00,0.69555,0.6956,0.69545,0.69555,316900000.0
2007-10-31 23:21:00,0.69555,0.69555,0.6955,0.6955,99200000.0
2007-10-31 23:22:00,0.6955,0.6955,0.69545,0.6955,68000000.0
2007-10-31 23:23:00,0.6955,0.6956,0.6954,0.69545,313299999.0
2007-10-31 23:24:00,0.69545,0.6955,0.69545,0.69545,148899996.0
2007-10-31 23:25:00,0.6955,0.69555,0.6955,0.69555,40000000.0
2007-10-31 23:26:00,0.6956,0.6957,0.6956,0.6957,96000000.0
2007-10-31 23:27:00,0.69565,0.6957,0.69565,0.6957,48000000.0
2007-10-31 23:28:00,0.6957,0.6957,0.6957,0.6957,4000000.0
2007-10-31 23:29:00,0.69545,0.69559,0.69545,0.69557,111100000.0
2007-10-31 23:30:00,0.69565,0.6957,0.6956,0.69565,91800000.0
2007-10-31 23:31:00,0.6957,0.6957,0.6957,0.6957,56000000.0
2007-10-31 23:32:00,0.6957,0.6958,0.69565,0.6957,174500003.0
2007-10-31 23:33:00,0.6957,0.6957,0.6957,0.6957,72000000.0
2007-10-31 23:34:00,0.6957,0.6957,0.69565,0.6957,106300001.0
2007-10-31 23:35:00,0.6957,0.6957,0.69565,0.6957,159700000.0
2007-10-31 23:36:00,0.6957,0.6957,0.6956,0.69565,99600000.0
2007-10-31 23:37:00,0.69565,0.6957,0.6956,0.69565,148600000.0
2007-10-31 23:38:00,0.6957,0.6957,0.6956,0.69565,282400000.0
2007-10-31 23:39:00,0.69565,0.6957,0.6956,0.69565,161600000.0
2007-10-31 23:40:00,0.69565,0.69565,0.69565,0.69565,52000000.0
2007-10-31 23:41:00,0.69565,0.69565,0.69565,0.69565,60000000.0
2007-10-31 23:42:00,0.69565,0.6957,0.69565,0.6957,52000000.0
2007-10-31 23:43:00,0.69565,0.6957,0.69565,0.6957,96300000.0
2007-10-31 23:44:00,0.6957,0.6957,0.69565,0.6957,100000000.0
2007-10-31 23:45:00,0.6957,0.6957,0.6956,0.69565,366599997.0
2007-10-31 23:46:00,0.6957,0.6957,0.69565,0.69565,483899997.0
2007-10-31 23:47:00,0.69565,0.69575,0.6956,0.6956,1216099982.0
2007-10-31 23:48:00,0.6956,0.6957,0.6956,0.6957,422399995.0
2007-10-31 23:49:00,0.6957,0.6957,0.6956,0.69565,162200000.0
2007-10-31 23:50:00,0.69565,0.6957,0.69555,0.69555,298200002.0
2007-10-31 23:51:00,0.69555,0.69565,0.69555,0.6956,578599998.0
2007-10-31 23:52:00,0.6956,0.69565,0.69555,0.6956,464000005.0
2007-10-31 23:53:00,0.6956,0.69565,0.6956,0.69565,307200000.0
2007-10-31 23:54:00,0.69565,0.69565,0.69555,0.6956,369799991.0
2007-10-31 23:55:00,0.6956,0.6956,0.69555,0.69555,338900000.0
2007-10-31 23:56:00,0.6956,0.6956,0.69555,0.6956,247200001.0
2007-10-31 23:57:00,0.6956,0.6956,0.69555,0.6956,123600000.0
2007-10-31 23:58:00,0.6956,0.69565,0.69555,0.69555,148400000.0
2007-10-31 23:59:00,0.69555,0.6956,0.69555,0.69555,230100000.0
2007-11-01 00:00:00,0.6956,0.6956,0.69555,0.6956,272400000.0
2007-11-01 00:01:00,0.6956,0.6956,0.69555,0.69555,139200000.0
2007-11-01 00:02:00,0.69555,0.69565,0.69555,0.69565,325600000.0
2007-11-01 00:03:00,0.69565,0.69565,0.6956,0.69565,72500000.0
2007-11-01 00:04:00,0.69565,0.6957,0.69565,0.6957,86400000.0
2007-11-01 00:05:00,0.6957,0.69575,0.6956,0.69575,218400000.0
2007-11-01 00:06:00,0.69575,0.69575,0.69565,0.69575,498000007.0
2007-11-01 00:07:00,0.69575,0.69575,0.69575,0.69575,155200000.0
2007-11-01 00:08:00,0.69575,0.6958,0.69575,0.6958,52000000.0
2007-11-01 00:09:00,0.6958,0.6958,0.6958,0.6958,23200000.0
2007-11-01 00:10:00,0.6958,0.69585,0.6957,0.6958,103700002.0
2007-11-01 00:11:00,0.6958,0.6958,0.6958,0.6958,16000000.0
2007-11-01 00:12:00,0.6958,0.6958,0.6958,0.6958,28000000.0
2007-11-01 00:13:00,0.6958,0.6958,0.6957,0.6957,70800000.0
2007-11-01 00:14:00,0.6957,0.69575,0.69565,0.6957,42300000.0
2007-11-01 00:15:00,0.6957,0.6957,0.6957,0.6957,44800000.0
2007-11-01 00:16:00,0.6957,0.6957,0.6956,0.6956,420800000.0
2007-11-01 00:17:00,0.6956,0.6957,0.6956,0.6957,85600000.0
2007-11-01 00:18:00,0.6957,0.6957,0.69555,0.6956,384400001.0
2007-11-01 00:19:00,0.6956,0.6957,0.6956,0.6957,135999999.0
2007-11-01 00:20:00,0.69565,0.6957,0.6956,0.6957,528799999.0
2007-11-01 00:21:00,0.6957,0.6957,0.69565,0.69565,130400000.0
2007-11-01 00:22:00,0.69565,0.69565,0.69565,0.69565,60000000.0
2007-11-01 00:23:00,0.69565,0.6957,0.6956,0.69565,281599999.0
2007-11-01 00:24:00,0.69565,0.6957,0.6956,0.6956,427499991.0
2007-11-01 00:25:00,0.69565,0.6957,0.6956,0.6956,497899994.0
2007-11-01 00:26:00,0.6956,0.6957,0.6956,0.6957,384800000.0
2007-11-01 00:27:00,0.6957,0.6957,0.69565,0.6957,212000000.0
2007-11-01 00:28:00,0.6957,0.69575,0.6957,0.69575,95200000.0
2007-11-01 00:29:00,0.69575,0.69575,0.69565,0.6957,220099996.0
2007-11-01 00:30:00,0.6957,0.69575,0.69565,0.6957,365599998.0
2007-11-01 00:31:00,0.69565,0.6957,0.69555,0.6957,169100000.0
2007-11-01 00:32:00,0.6957,0.69575,0.6957,0.6957,170400000.0
2007-11-01 00:33:00,0.69565,0.6957,0.69565,0.6957,174600000.0
2007-11-01 00:34:00,0.6957,0.6957,0.69565,0.6957,281000000.0
2007-11-01 00:35:00,0.6957,0.6957,0.6956,0.6957,634999997.0
2007-11-01 00:36:00,0.6957,0.6957,0.69565,0.6957,391199998.0
2007-11-01 00:37:00,0.6957,0.6957,0.69565,0.6957,276999998.0
2007-11-01 00:38:00,0.6957,0.6957,0.69565,0.6957,190900000.0
2007-11-01 00:39:00,0.6957,0.6957,0.6956,0.6957,68500000.0
2007-11-01 00:40:00,0.6957,0.6957,0.69555,0.6956,361500000.0
2007-11-01 00:41:00,0.6956,0.6956,0.6956,0.6956,203200000.0
2007-11-01 00:42:00,0.6956,0.6956,0.69555,0.69555,200000000.0
2007-11-01 00:43:00,0.69555,0.6956,0.69555,0.6956,123200000.0
2007-11-01 00:44:00,0.69555,0.6956,0.69555,0.6956,297000002.0
2007-11-01 00:45:00,0.6956,0.6956,0.69555,0.6956,217600003.0
2007-11-01 00:46:00,0.6956,0.6956,0.6956,0.6956,128000000.0
2007-11-01 00:47:00,0.6956,0.6956,0.69555,0.6956,338500000.0
2007-11-01 00:48:00,0.69555,0.6956,0.69555,0.69555,576500000.0
2007-11-01 00:49:00,0.6956,0.6956,0.6956,0.6956,110400000.0
2007-11-01 00:50:00,0.6956,0.6956,0.69555,0.69555,183700000.0
2007-11-01 00:51:00,0.69555,0.6956,0.69555,0.69555,232200000.0
2007-11-01 00:52:00,0.69555,0.6957,0.69555,0.6956,274300000.0
2007-11-01 00:53:00,0.6956,0.6957,0.69555,0.69555,322100000.0
2007-11-01 00:54:00,0.69555,0.6956,0.69555,0.6956,129700000.0
2007-11-01 00:55:00,0.6956,0.6956,0.6956,0.6956,128000000.0
2007-11-01 00:56:00,0.6956,0.6956,0.6956,0.6956,155200000.0
2007-11-01 00:57:00,0.6956,0.6956,0.6956,0.6956,156000000.0
2007-11-01 00:58:00,0.6956,0.6956,0.69555,0.6956,38100000.0
2007-11-01 00:59:00,0.6956,0.6956,0.69555,0.6956,120000000.0
2007-11-01 01:00:00,0.6956,0.6956,0.6956,0.6956,78400000.0
2007-11-01 01:01:00,0.6956,0.6956,0.69555,0.6956,93800000.0
2007-11-01 01:02:00,0.6956,0.6956,0.69555,0.6956,160300000.0
2007-11-01 01:03:00,0.69555,0.6957,0.69555,0.6957,524599999.0
2007-11-01 01:04:00,0.6957,0.6957,0.69565,0.6957,85100000.0
2007-11-01 01:05:00,0.6957,0.6957,0.6956,0.69565,299200000.0
2007-11-01 01:06:00,0.69565,0.69565,0.6956,0.6956,80800000.0
2007-11-01 01:07:00,0.6956,0.69565,0.69555,0.6956,301500000.0
2007-11-01 01:08:00,0.6956,0.6956,0.6956,0.6956,86400000.0
2007-11-01 01:09:00,0.69565,0.69565,0.69565,0.69565,15200000.0
2007-11-01 01:10:00,0.69565,0.69565,0.69555,0.6956,258100000.0
2007-11-01 01:11:00,0.6956,0.69565,0.69555,0.6956,316999998.0
2007-11-01 01:12:00,0.6956,0.69565,0.6956,0.6956,124800000.0
2007-11-01 01:13:00,0.6956,0.6956,0.6956,0.6956,59200000.0
2007-11-01 01:14:00,0.6956,0.69565,0.6956,0.6956,225600000.0
2007-11-01 01:15:00,0.6956,0.6957,0.6956,0.6957,437600000.0
2007-11-01 01:16:00,0.6957,0.69575,0.69565,0.69565,485300000.0
2007-11-01 01:17:00,0.6957,0.6957,0.6956,0.6956,312900000.0
2007-11-01 01:18:00,0.69565,0.69565,0.6956,0.6956,131000000.0
2007-11-01 01:19:00,0.6956,0.69565,0.69555,0.69555,256599995.0
2007-11-01 01:20:00,0.69555,0.6956,0.69555,0.69555,247399997.0
2007-11-01 01:21:00,0.69555,0.69565,0.6955,0.69565,759099997.0
2007-11-01 01:22:00,0.69565,0.69565,0.69555,0.6956,542399997.0
2007-11-01 01:23:00,0.6956,0.6956,0.6955,0.6956,239800000.0
2007-11-01 01:24:00,0.6956,0.6956,0.6956,0.6956,288000000.0
2007-11-01 01:25:00,0.6956,0.6956,0.69555,0.6956,532499996.0
2007-11-01 01:26:00,0.6956,0.6956,0.69555,0.6956,427199999.0
2007-11-01 01:27:00,0.6956,0.6956,0.69555,0.6956,818899999.0
2007-11-01 01:28:00,0.6956,0.6956,0.69555,0.6956,86200002.0
2007-11-01 01:29:00,0.6956,0.6956,0.69555,0.69555,167600000.0
2007-11-01 01:30:00,0.6956,0.6956,0.69555,0.6956,408700000.0
2007-11-01 01:31:00,0.6956,0.6956,0.69555,0.6956,138400002.0
2007-11-01 01:32:00,0.6956,0.6956,0.69555,0.6956,219800002.0
2007-11-01 01:33:00,0.6956,0.69565,0.6956,0.6956,328000000.0
2007-11-01 01:34:00,0.69565,0.69565,0.69565,0.69565,28200000.0
2007-11-01 01:35:00,0.6956,0.6957,0.6956,0.69565,139000000.0
2007-11-01 01:36:00,0.6956,0.6957,0.69555,0.6956,603399999.0
2007-11-01 01:37:00,0.6956,0.6957,0.69555,0.6957,275600004.0
2007-11-01 01:38:00,0.6957,0.6957,0.6956,0.6957,216000000.0
2007-11-01 01:39:00,0.6957,0.6957,0.6957,0.6957,77600000.0
2007-11-01 01:40:00,0.69565,0.6957,0.69565,0.69565,126900000.0
2007-11-01 01:41:00,0.69565,0.6957,0.69565,0.69565,224800000.0
2007-11-01 01:42:00,0.6957,0.6957,0.6956,0.6957,154500000.0
2007-11-01 01:43:00,0.6957,0.6957,0.6955,0.6955,517400001.0
2007-11-01 01:44:00,0.69555,0.6956,0.69555,0.6956,570699998.0
2007-11-01 01:45:00,0.6956,0.6956,0.69555,0.6956,278299990.0
2007-11-01 01:46:00,0.6956,0.6956,0.69555,0.6956,779799972.0
2007-11-01 01:47:00,0.6956,0.69565,0.6956,0.6956,356799984.0
2007-11-01 01:48:00,0.6957,0.6957,0.6956,0.6956,529999998.0
2007-11-01 01:49:00,0.6956,0.69565,0.69555,0.6956,281099997.0
2007-11-01 01:50:00,0.6956,0.6956,0.69555,0.6956,231899990.0
2007-11-01 01:51:00,0.6956,0.6957,0.6956,0.6957,523199988.0
2007-11-01 01:52:00,0.6957,0.6957,0.6956,0.69565,286999997.0
2007-11-01 01:53:00,0.69565,0.69565,0.69555,0.69555,306499995.0
2007-11-01 01:54:00,0.69565,0.6957,0.69555,0.6957,321100000.0
2007-11-01 01:55:00,0.6957,0.6957,0.6957,0.6957,163200000.0
2007-11-01 01:56:00,0.6957,0.69575,0.6957,0.69575,202400000.0
2007-11-01 01:57:00,0.69575,0.69575,0.69575,0.69575,55200000.0
2007-11-01 01:58:00,0.69575,0.69575,0.69565,0.6957,885299979.0
2007-11-01 01:59:00,0.6957,0.69575,0.69565,0.6957,745699984.0
2007-11-01 02:00:00,0.69575,0.6958,0.69565,0.69575,380199998.0
2007-11-01 02:01:00,0.6957,0.69575,0.6957,0.69575,408100000.0
2007-11-01 02:02:00,0.6957,0.6957,0.6957,0.6957,18400000.0
2007-11-01 02:03:00,0.6957,0.6958,0.6957,0.69575,271099998.0
2007-11-01 02:04:00,0.6957,0.6958,0.6957,0.6958,301600000.0
2007-11-01 02:05:00,0.6958,0.69585,0.6958,0.69585,139800000.0
2007-11-01 02:06:00,0.69585,0.69585,0.69585,0.69585,92800000.0
2007-11-01 02:07:00,0.69585,0.69585,0.6957,0.69575,401600000.0
2007-11-01 02:08:00,0.69575,0.69575,0.69565,0.6957,364100000.0
2007-11-01 02:09:00,0.6957,0.69575,0.6957,0.69575,686400000.0
2007-11-01 02:10:00,0.69575,0.6958,0.6957,0.6958,491100006.0
2007-11-01 02:11:00,0.6958,0.6958,0.69575,0.6958,386400000.0
2007-11-01 02:12:00,0.6958,0.6958,0.69575,0.6958,359999996.0
2007-11-01 02:13:00,0.6958,0.6958,0.69575,0.69575,24800000.0
2007-11-01 02:14:00,0.69575,0.6958,0.69575,0.6958,304799996.0
2007-11-01 02:15:00,0.6958,0.6958,0.69575,0.6958,344000000.0
2007-11-01 02:16:00,0.69575,0.6958,0.6957,0.69575,580199999.0
2007-11-01 02:17:00,0.69575,0.69575,0.6957,0.6957,450700001.0
2007-11-01 02:18:00,0.6957,0.69585,0.6957,0.6958,770099991.0
2007-11-01 02:19:00,0.6958,0.6958,0.6956,0.69565,1052899989.0
2007-11-01 02:20:00,0.69565,0.6957,0.69565,0.6957,423200000.0
2007-11-01 02:21:00,0.6957,0.6957,0.69565,0.69565,197300000.0
2007-11-01 02:22:00,0.69565,0.6957,0.69565,0.6957,132000000.0
2007-11-01 02:23:00,0.69565,0.6957,0.6956,0.6957,118700000.0
2007-11-01 02:24:00,0.69565,0.6957,0.69565,0.6957,159300000.0
2007-11-01 02:25:00,0.69565,0.6957,0.69565,0.6957,272000000.0
2007-11-01 02:26:00,0.6957,0.6957,0.6957,0.6957,221600000.0
2007-11-01 02:27:00,0.6957,0.6957,0.69565,0.69565,424800000.0
2007-11-01 02:28:00,0.69565,0.69575,0.69565,0.69575,417499999.0
2007-11-01 02:29:00,0.6957,0.6958,0.69565,0.6958,1184600004.0
2007-11-01 02:30:00,0.6958,0.69595,0.6958,0.6959,1124000000.0
2007-11-01 02:31:00,0.6959,0.69595,0.69575,0.69585,1253999989.0
2007-11-01 02:32:00,0.6958,0.6959,0.6958,0.69585,618299997.0
2007-11-01 02:33:00,0.6958,0.6959,0.69575,0.69585,1188300001.0
2007-11-01 02:34:00,0.69585,0.69585,0.6958,0.6958,359999990.0
2007-11-01 02:35:00,0.6958,0.69595,0.69575,0.69585,804600011.0
2007-11-01 02:36:00,0.69585,0.69585,0.6958,0.6958,235800000.0
2007-11-01 02:37:00,0.6958,0.6959,0.6958,0.6958,475399997.0
2007-11-01 02:38:00,0.6958,0.69585,0.6958,0.6958,360800000.0
2007-11-01 02:39:00,0.6958,0.69585,0.6958,0.69585,332000000.0
2007-11-01 02:40:00,0.69585,0.69585,0.6958,0.69585,187200000.0
2007-11-01 02:41:00,0.69585,0.69585,0.69575,0.69575,327800000.0
2007-11-01 02:42:00,0.69575,0.69585,0.69575,0.69585,301299998.0
2007-11-01 02:43:00,0.69585,0.69585,0.69575,0.6958,348400005.0
2007-11-01 02:44:00,0.6958,0.6958,0.69575,0.69575,293600000.0
2007-11-01 02:45:00,0.6958,0.6958,0.69575,0.6958,819400000.0
2007-11-01 02:46:00,0.69575,0.6958,0.69575,0.6958,699000000.0
2007-11-01 02:47:00,0.6958,0.69585,0.69575,0.6958,693400005.0
2007-11-01 02:48:00,0.6958,0.69585,0.69575,0.6958,192300002.0
2007-11-01 02:49:00,0.6958,0.6958,0.69575,0.6958,645700000.0
2007-11-01 02:50:00,0.6958,0.6958,0.69575,0.6958,477899999.0
2007-11-01 02:51:00,0.6958,0.6958,0.6958,0.6958,646400000.0
2007-11-01 02:52:00,0.6958,0.69585,0.69575,0.69585,744800001.0
2007-11-01 02:53:00,0.69585,0.6959,0.6958,0.6958,264800001.0
2007-11-01 02:54:00,0.6958,0.69585,0.6958,0.69585,444800000.0
2007-11-01 02:55:00,0.69585,0.69595,0.6958,0.69595,725500003.0
2007-11-01 02:56:00,0.69595,0.69595,0.69585,0.6959,462800000.0
2007-11-01 02:57:00,0.6959,0.6959,0.69585,0.69585,204400000.0
2007-11-01 02:58:00,0.6959,0.69595,0.6958,0.69595,452500000.0
2007-11-01 02:59:00,0.6959,0.69595,0.6959,0.6959,354400000.0
2007-11-01 03:00:00,0.6959,0.6959,0.6958,0.69585,52200000.0
2007-11-01 03:01:00,0.69585,0.69585,0.69575,0.69585,122500003.0
2007-11-01 03:02:00,0.6958,0.6959,0.6958,0.6959,43200000.0
2007-11-01 03:03:00,0.6959,0.6959,0.6958,0.6958,137600000.0
2007-11-01 03:04:00,0.69585,0.6959,0.69585,0.6959,272000000.0
2007-11-01 03:05:00,0.6959,0.6959,0.6958,0.69585,132000000.0
2007-11-01 03:06:00,0.6958,0.6959,0.69575,0.6958,911300012.0
2007-11-01 03:07:00,0.6958,0.69585,0.6958,0.69585,569600000.0
2007-11-01 03:08:00,0.69585,0.696,0.6958,0.6959,834299998.0
2007-11-01 03:09:00,0.6959,0.69595,0.69585,0.69595,351200000.0
2007-11-01 03:10:00,0.69595,0.69595,0.69595,0.69595,200000000.0
2007-11-01 03:11:00,0.69595,0.69595,0.6959,0.6959,419200000.0
2007-11-01 03:12:00,0.6959,0.6959,0.6959,0.6959,170400000.0
2007-11-01 03:13:00,0.6959,0.69595,0.6959,0.6959,488000000.0
2007-11-01 03:14:00,0.6959,0.696,0.6959,0.6959,212000000.0
2007-11-01 03:15:00,0.69585,0.69595,0.6958,0.69595,524200019.0
2007-11-01 03:16:00,0.69595,0.69595,0.69585,0.6959,616099998.0
2007-11-01 03:17:00,0.69585,0.6959,0.6958,0.6959,615700002.0
2007-11-01 03:18:00,0.6959,0.696,0.69585,0.69585,1349300010.0
2007-11-01 03:19:00,0.6959,0.6959,0.6958,0.6958,1134199997.0
2007-11-01 03:20:00,0.6958,0.69585,0.69575,0.6958,1251799990.0
2007-11-01 03:21:00,0.6958,0.69585,0.69575,0.69585,702999998.0
2007-11-01 03:22:00,0.69585,0.69595,0.69585,0.69585,537600001.0
2007-11-01 03:23:00,0.69585,0.6959,0.6958,0.6958,632899991.0
2007-11-01 03:24:00,0.6958,0.69585,0.6958,0.6958,395200000.0
2007-11-01 03:25:00,0.6958,0.6959,0.6958,0.6959,1023999991.0
2007-11-01 03:26:00,0.6958,0.6959,0.6957,0.69575,1014899996.0
2007-11-01 03:27:00,0.69575,0.6958,0.69575,0.69575,338499999.0
2007-11-01 03:28:00,0.69575,0.6958,0.69575,0.69575,605600000.0
2007-11-01 03:29:00,0.69575,0.69575,0.69565,0.6957,406900001.0
2007-11-01 03:30:00,0.69575,0.69575,0.6957,0.69575,219200000.0
2007-11-01 03:31:00,0.6957,0.69575,0.6957,0.69575,307299999.0
2007-11-01 03:32:00,0.69575,0.69575,0.6957,0.69575,121600000.0
2007-11-01 03:33:00,0.69575,0.69575,0.6957,0.69575,179200000.0
2007-11-01 03:34:00,0.69575,0.69575,0.69575,0.69575,13600000.0
2007-11-01 03:35:00,0.69575,0.69575,0.6957,0.6957,57600000.0
2007-11-01 03:36:00,0.69565,0.6957,0.69555,0.69565,648799997.0
2007-11-01 03:37:00,0.6957,0.6957,0.69565,0.69565,130200000.0
2007-11-01 03:38:00,0.6957,0.6957,0.69565,0.69565,57600000.0
2007-11-01 03:39:00,0.69565,0.6957,0.6956,0.6957,71200000.0
2007-11-01 03:40:00,0.6957,0.6957,0.6957,0.6957,32000000.0
2007-11-01 03:41:00,0.6956,0.6957,0.69555,0.69555,433200000.0
2007-11-01 03:42:00,0.69555,0.6956,0.69555,0.6956,334200007.0
2007-11-01 03:43:00,0.6956,0.6956,0.69555,0.6956,245600000.0
2007-11-01 03:44:00,0.6956,0.6956,0.69555,0.69555,220400000.0
2007-11-01 03:45:00,0.69555,0.6956,0.69555,0.6956,133200000.0
2007-11-01 03:46:00,0.69555,0.6956,0.69555,0.6956,96400000.0
2007-11-01 03:47:00,0.69555,0.6956,0.69555,0.6956,96000000.0
2007-11-01 03:48:00,0.6956,0.6956,0.6956,0.6956,28000000.0
2007-11-01 03:49:00,0.6956,0.69565,0.69555,0.69555,139600000.0
2007-11-01 03:50:00,0.69555,0.6956,0.69555,0.6956,673600002.0
2007-11-01 03:51:00,0.6956,0.6956,0.6956,0.6956,306400000.0
2007-11-01 03:52:00,0.6956,0.6956,0.69555,0.69555,352100000.0
2007-11-01 03:53:00,0.69555,0.6956,0.69555,0.6956,261699996.0
2007-11-01 03:54:00,0.6956,0.6956,0.69555,0.6956,233900003.0
2007-11-01 03:55:00,0.6956,0.6956,0.69555,0.69555,345599997.0
2007-11-01 03:56:00,0.6956,0.6957,0.69555,0.6957,305100000.0
2007-11-01 03:57:00,0.6956,0.6956,0.69555,0.6956,889800001.0
2007-11-01 03:58:00,0.6956,0.6956,0.69555,0.6956,184400000.0
2007-11-01 03:59:00,0.6956,0.6956,0.69555,0.6956,264400000.0
2007-11-01 04:00:00,0.6956,0.6956,0.69555,0.6956,325900000.0
2007-11-01 04:01:00,0.69555,0.6956,0.6955,0.6956,406100000.0
2007-11-01 04:02:00,0.6956,0.6956,0.69555,0.6956,186400000.0
2007-11-01 04:03:00,0.6956,0.6956,0.6955,0.69555,120600000.0
2007-11-01 04:04:00,0.6956,0.6956,0.69555,0.69555,106900000.0
2007-11-01 04:05:00,0.69555,0.6956,0.69555,0.6956,86400000.0
2007-11-01 04:06:00,0.6956,0.6956,0.69555,0.6956,109800000.0
2007-11-01 04:07:00,0.6956,0.6957,0.6956,0.6957,220000000.0
2007-11-01 04:08:00,0.6957,0.6957,0.6956,0.6957,187899999.0
2007-11-01 04:09:00,0.6957,0.6957,0.69555,0.6956,728399995.0
2007-11-01 04:10:00,0.69555,0.6956,0.69555,0.6956,935199998.0
2007-11-01 04:11:00,0.6956,0.6957,0.69555,0.6956,751899993.0
2007-11-01 04:12:00,0.6956,0.6957,0.6956,0.6956,344799990.0
2007-11-01 04:13:00,0.6956,0.6957,0.6956,0.6957,419199993.0
2007-11-01 04:14:00,0.6957,0.6957,0.6956,0.6956,13600000.0
2007-11-01 04:15:00,0.6956,0.6956,0.6956,0.6956,153600000.0
2007-11-01 04:16:00,0.6956,0.6957,0.69555,0.69565,363800005.0
2007-11-01 04:17:00,0.69565,0.6957,0.69565,0.6957,221400000.0
2007-11-01 04:18:00,0.6957,0.69575,0.69565,0.6957,849899998.0
2007-11-01 04:19:00,0.6957,0.6958,0.6957,0.6958,870399994.0
2007-11-01 04:20:00,0.6958,0.6959,0.69575,0.6958,389899999.0
2007-11-01 04:21:00,0.6958,0.6959,0.69575,0.69575,894699994.0
2007-11-01 04:22:00,0.69575,0.6959,0.69575,0.6959,713199986.0
2007-11-01 04:23:00,0.6959,0.6959,0.6958,0.6958,36000000.0
2007-11-01 04:24:00,0.6958,0.69585,0.69575,0.69575,348099999.0
2007-11-01 04:25:00,0.69575,0.6959,0.69575,0.69585,179299999.0
2007-11-01 04:26:00,0.69585,0.6959,0.69575,0.6958,371500000.0
2007-11-01 04:27:00,0.69575,0.6959,0.69575,0.6959,248500000.0
2007-11-01 04:28:00,0.6959,0.6959,0.69585,0.6959,199200000.0
2007-11-01 04:29:00,0.6959,0.6959,0.6958,0.6959,311699999.0
2007-11-01 04:30:00,0.6959,0.6959,0.6958,0.6958,339500000.0
2007-11-01 04:31:00,0.6958,0.6959,0.69575,0.6959,187400002.0
2007-11-01 04:32:00,0.6959,0.696,0.6958,0.69585,434800000.0
2007-11-01 04:33:00,0.69585,0.6959,0.6958,0.6958,158400000.0
2007-11-01 04:34:00,0.6958,0.6959,0.69575,0.6959,338299995.0
2007-11-01 04:35:00,0.69585,0.6959,0.69575,0.6959,545899996.0
2007-11-01 04:36:00,0.6959,0.6959,0.6958,0.6958,349699999.0
2007-11-01 04:37:00,0.6958,0.6959,0.6958,0.6958,228499996.0
2007-11-01 04:38:00,0.6958,0.6959,0.69575,0.6959,321499999.0
2007-11-01 04:39:00,0.6959,0.6959,0.69575,0.6958,304899996.0
2007-11-01 04:40:00,0.6958,0.6958,0.69575,0.69575,426900005.0
2007-11-01 04:41:00,0.69575,0.6958,0.6957,0.69575,114100000.0
2007-11-01 04:42:00,0.69575,0.6958,0.69575,0.69575,49600000.0
2007-11-01 04:43:00,0.69575,0.6958,0.69575,0.6958,24800000.0
2007-11-01 04:44:00,0.69575,0.6958,0.69575,0.6958,41200000.0
2007-11-01 04:45:00,0.69575,0.6958,0.69575,0.6958,154700000.0
2007-11-01 04:46:00,0.6958,0.6958,0.69575,0.69575,269600000.0
2007-11-01 04:47:00,0.69575,0.69575,0.69575,0.69575,128800000.0
2007-11-01 04:48:00,0.69567,0.6957,0.6955,0.6955,404700000.0
2007-11-01 04:49:00,0.69575,0.6958,0.6957,0.6958,48600000.0
2007-11-01 04:50:00,0.6958,0.6958,0.69575,0.6958,86400000.0
2007-11-01 04:51:00,0.69575,0.6958,0.6957,0.6957,94800000.0
2007-11-01 04:52:00,0.69575,0.6958,0.69575,0.6958,75300000.0
2007-11-01 04:53:00,0.6958,0.69585,0.69575,0.69575,613500000.0
2007-11-01 04:54:00,0.69575,0.6958,0.69575,0.6958,134400000.0
2007-11-01 04:55:00,0.6958,0.6958,0.69565,0.6957,400799998.0
2007-11-01 04:56:00,0.69575,0.6958,0.69575,0.6958,128000000.0
2007-11-01 04:57:00,0.69575,0.6958,0.69575,0.6958,140800000.0
2007-11-01 04:58:00,0.6958,0.6958,0.6958,0.6958,52000000.0
2007-11-01 04:59:00,0.6958,0.6958,0.69575,0.69575,45700000.0
2007-11-01 05:00:00,0.69575,0.6958,0.69575,0.6958,72800000.0
2007-11-01 05:01:00,0.6958,0.6958,0.6957,0.6958,81600000.0
2007-11-01 05:02:00,0.6958,0.6958,0.69575,0.6958,148900000.0
2007-11-01 05:03:00,0.6958,0.6958,0.6958,0.6958,60000000.0
2007-11-01 05:04:00,0.6958,0.6958,0.6958,0.6958,352000000.0
2007-11-01 05:05:00,0.6958,0.6959,0.69575,0.6959,402100002.0
2007-11-01 05:06:00,0.6959,0.6959,0.69585,0.69585,169600000.0
2007-11-01 05:07:00,0.6959,0.6959,0.69575,0.69575,836600006.0
2007-11-01 05:08:00,0.69575,0.6958,0.69575,0.6958,538000008.0
2007-11-01 05:09:00,0.6958,0.6958,0.69575,0.6958,191699999.0
2007-11-01 05:10:00,0.6958,0.6958,0.69575,0.69575,152800000.0
2007-11-01 05:11:00,0.69575,0.6958,0.69575,0.69575,261600000.0
2007-11-01 05:12:00,0.6958,0.6958,0.6957,0.69575,494600000.0
2007-11-01 05:13:00,0.6958,0.6958,0.69575,0.6958,155200000.0
2007-11-01 05:14:00,0.69575,0.6958,0.6957,0.6958,128600000.0
2007-11-01 05:15:00,0.6958,0.6958,0.69575,0.6958,100000000.0
2007-11-01 05:16:00,0.6958,0.6958,0.69575,0.6958,220800000.0
2007-11-01 05:17:00,0.6958,0.6958,0.69575,0.69575,294599999.0
2007-11-01 05:18:00,0.69575,0.6958,0.69575,0.6958,55000000.0
2007-11-01 05:19:00,0.6958,0.6958,0.6958,0.6958,96000000.0
2007-11-01 05:20:00,0.6958,0.6958,0.69575,0.6958,530499999.0
2007-11-01 05:21:00,0.6958,0.6958,0.6958,0.6958,344800000.0
2007-11-01 05:22:00,0.6958,0.6958,0.6957,0.69575,204000000.0
2007-11-01 05:23:00,0.69575,0.69575,0.6957,0.69575,92000000.0
2007-11-01 05:24:00,0.69575,0.6958,0.69575,0.69575,56000000.0
2007-11-01 05:25:00,0.69575,0.69575,0.6957,0.69575,75200000.0
2007-11-01 05:26:00,0.69575,0.69575,0.6957,0.69575,68400000.0
2007-11-01 05:27:00,0.6957,0.69575,0.6957,0.69575,98000000.0
2007-11-01 05:28:00,0.69575,0.69575,0.69555,0.6956,354499998.0
2007-11-01 05:29:00,0.6956,0.69565,0.6956,0.6956,340800000.0
2007-11-01 05:30:00,0.6956,0.6957,0.6956,0.6956,430400000.0
2007-11-01 05:31:00,0.6956,0.6956,0.69555,0.6956,98299999.0
2007-11-01 05:32:00,0.6956,0.6956,0.6956,0.6956,36000000.0
2007-11-01 05:33:00,0.6956,0.6956,0.69555,0.69555,320800002.0
2007-11-01 05:34:00,0.69555,0.6956,0.69555,0.69555,240000004.0
2007-11-01 05:35:00,0.69555,0.6957,0.6955,0.6956,285800011.0
2007-11-01 05:36:00,0.6956,0.69565,0.69555,0.6956,203899999.0
2007-11-01 05:37:00,0.6956,0.6957,0.6956,0.6957,118400000.0
2007-11-01 05:38:00,0.6957,0.6957,0.69555,0.6957,225399998.0
2007-11-01 05:39:00,0.6957,0.6957,0.69565,0.69565,104500000.0
2007-11-01 05:40:00,0.6957,0.6957,0.69565,0.69565,36000000.0
2007-11-01 05:41:00,0.69565,0.69565,0.69555,0.69565,129900002.0
2007-11-01 05:42:00,0.69565,0.69565,0.6956,0.6956,46300000.0
2007-11-01 05:43:00,0.69565,0.69565,0.69565,0.69565,21600000.0
2007-11-01 05:44:00,0.69565,0.69565,0.69565,0.69565,12800000.0
2007-11-01 05:45:00,0.6957,0.69575,0.6957,0.69575,379200000.0
2007-11-01 05:46:00,0.69575,0.69585,0.69575,0.6958,177300000.0
2007-11-01 05:47:00,0.6958,0.69585,0.69575,0.6958,806000004.0
2007-11-01 05:48:00,0.69575,0.69585,0.69575,0.6958,618599994.0
2007-11-01 05:49:00,0.69575,0.69585,0.69575,0.69585,477199999.0
2007-11-01 05:50:00,0.69585,0.69595,0.69585,0.6959,572400000.0
2007-11-01 05:51:00,0.6959,0.696,0.6959,0.696,252800000.0
2007-11-01 05:52:00,0.696,0.696,0.6959,0.6959,582400000.0
2007-11-01 05:53:00,0.6959,0.69595,0.6958,0.6958,573400000.0
2007-11-01 05:54:00,0.6958,0.6959,0.6958,0.6958,698999999.0
2007-11-01 05:55:00,0.69585,0.6959,0.6958,0.69585,323200000.0
2007-11-01 05:56:00,0.69585,0.69585,0.6957,0.69575,715199994.0
2007-11-01 05:57:00,0.6958,0.6959,0.69575,0.6958,676299995.0
2007-11-01 05:58:00,0.69585,0.6959,0.69575,0.6958,616200000.0
2007-11-01 05:59:00,0.6958,0.6958,0.6958,0.6958,264000000.0
2007-11-01 06:00:00,0.6958,0.6959,0.6958,0.6958,219200000.0
2007-11-01 06:01:00,0.6958,0.6959,0.6958,0.6959,84000000.0
2007-11-01 06:02:00,0.6959,0.6959,0.69575,0.6958,330600008.0
2007-11-01 06:03:00,0.6958,0.6959,0.6958,0.6959,188800000.0
2007-11-01 06:04:00,0.6959,0.69595,0.6959,0.6959,273600000.0
2007-11-01 06:05:00,0.6959,0.6959,0.6958,0.69585,185900000.0
2007-11-01 06:06:00,0.69585,0.6959,0.6958,0.69585,192200000.0
2007-11-01 06:07:00,0.69585,0.6959,0.69585,0.6959,324000000.0
2007-11-01 06:08:00,0.6959,0.696,0.69585,0.69595,576000000.0
2007-11-01 06:09:00,0.69595,0.69595,0.69585,0.6959,214399999.0
2007-11-01 06:10:00,0.6959,0.6959,0.6959,0.6959,332800000.0
2007-11-01 06:11:00,0.6959,0.6959,0.69575,0.6959,631599987.0
2007-11-01 06:12:00,0.6959,0.6959,0.69585,0.69585,117600000.0
2007-11-01 06:13:00,0.69585,0.6959,0.69585,0.69585,138400000.0
2007-11-01 06:14:00,0.69585,0.6959,0.69585,0.69585,204800000.0
2007-11-01 06:15:00,0.69585,0.69585,0.69585,0.69585,100000000.0
2007-11-01 06:16:00,0.69585,0.69585,0.6958,0.69585,170400000.0
2007-11-01 06:17:00,0.69585,0.69585,0.6957,0.69575,157100000.0
2007-11-01 06:18:00,0.69575,0.6958,0.69575,0.69575,187200000.0
2007-11-01 06:19:00,0.69575,0.69575,0.69575,0.69575,118400000.0
2007-11-01 06:20:00,0.69575,0.69575,0.69575,0.69575,33600000.0
2007-11-01 06:21:00,0.6957,0.69575,0.6957,0.69575,147200000.0
2007-11-01 06:22:00,0.69575,0.69575,0.6957,0.69575,24000000.0
2007-11-01 06:23:00,0.69575,0.69575,0.6957,0.69575,41600000.0
2007-11-01 06:24:00,0.69575,0.69575,0.6957,0.69575,39200000.0
2007-11-01 06:25:00,0.69575,0.69575,0.6957,0.69575,42400000.0
2007-11-01 06:26:00,0.6957,0.6958,0.6957,0.6958,185600000.0
2007-11-01 06:27:00,0.69575,0.69595,0.69575,0.6959,834599994.0
2007-11-01 06:28:00,0.6959,0.696,0.6959,0.696,499799999.0
2007-11-01 06:29:00,0.696,0.696,0.6959,0.69595,92000000.0
2007-11-01 06:30:00,0.69595,0.696,0.6958,0.69585,337799999.0
2007-11-01 06:31:00,0.6959,0.696,0.6958,0.6959,495000000.0
2007-11-01 06:32:00,0.6959,0.696,0.6959,0.6959,238400000.0
2007-11-01 06:33:00,0.6959,0.6959,0.69585,0.6959,120799999.0
2007-11-01 06:34:00,0.6959,0.69595,0.6959,0.69595,62400000.0
2007-11-01 06:35:00,0.69595,0.69595,0.6959,0.6959,28800000.0
2007-11-01 06:36:00,0.6959,0.69595,0.69585,0.69595,227900000.0
2007-11-01 06:37:00,0.69595,0.69595,0.6959,0.6959,184800000.0
2007-11-01 06:38:00,0.6959,0.69595,0.6959,0.69595,337600000.0
2007-11-01 06:39:00,0.69595,0.69595,0.6958,0.6959,245600000.0
2007-11-01 06:40:00,0.6959,0.6959,0.6958,0.69585,362300000.0
2007-11-01 06:41:00,0.6958,0.696,0.6958,0.696,192100000.0
2007-11-01 06:42:00,0.696,0.696,0.6959,0.696,423899994.0
2007-11-01 06:43:00,0.696,0.696,0.6959,0.6959,201600000.0
2007-11-01 06:44:00,0.6959,0.696,0.6959,0.696,377700001.0
2007-11-01 06:45:00,0.696,0.6961,0.696,0.696,151000000.0
2007-11-01 06:46:00,0.69605,0.69605,0.696,0.69605,209600000.0
2007-11-01 06:47:00,0.69605,0.6961,0.696,0.696,276800000.0
2007-11-01 06:48:00,0.696,0.69605,0.696,0.696,284800000.0
2007-11-01 06:49:00,0.696,0.696,0.696,0.696,56000000.0
2007-11-01 06:50:00,0.696,0.696,0.69595,0.696,155200000.0
2007-11-01 06:51:00,0.696,0.696,0.6959,0.69595,369999998.0
2007-11-01 06:52:00,0.69595,0.69595,0.6959,0.6959,390300000.0
2007-11-01 06:53:00,0.6959,0.696,0.6959,0.69595,411500000.0
2007-11-01 06:54:00,0.69595,0.69595,0.69585,0.6959,664399999.0
2007-11-01 06:55:00,0.6959,0.6959,0.6958,0.6959,398300000.0
2007-11-01 06:56:00,0.69585,0.69585,0.69585,0.69585,114400000.0
2007-11-01 06:57:00,0.6959,0.6959,0.69585,0.6959,105600000.0
2007-11-01 06:58:00,0.6959,0.6959,0.69585,0.6959,62400000.0
2007-11-01 06:59:00,0.6959,0.6959,0.69585,0.6959,158700000.0
2007-11-01 07:00:00,0.6959,0.6959,0.6958,0.6958,238800000.0
2007-11-01 07:01:00,0.69585,0.6959,0.6958,0.69585,142400000.0
2007-11-01 07:02:00,0.69585,0.6959,0.6958,0.6958,170100000.0
2007-11-01 07:03:00,0.69585,0.69585,0.6957,0.69575,156400000.0
2007-11-01 07:04:00,0.69575,0.6958,0.6957,0.6958,92100000.0
2007-11-01 07:05:00,0.6958,0.6958,0.6957,0.6958,459400000.0
2007-11-01 07:06:00,0.6958,0.69595,0.6958,0.6959,498400003.0
2007-11-01 07:07:00,0.69595,0.69595,0.6958,0.6959,1036600018.0
2007-11-01 07:08:00,0.6959,0.6959,0.69585,0.69585,372999999.0
2007-11-01 07:09:00,0.69585,0.6959,0.69585,0.6959,427100000.0
2007-11-01 07:10:00,0.6959,0.6961,0.6959,0.6961,552600001.0
2007-11-01 07:11:00,0.6961,0.6961,0.696,0.6961,172800000.0
2007-11-01 07:12:00,0.6961,0.6961,0.6961,0.6961,68000000.0
2007-11-01 07:13:00,0.6961,0.6961,0.69605,0.6961,217200000.0
2007-11-01 07:14:00,0.6961,0.6961,0.6961,0.6961,170400000.0
2007-11-01 07:15:00,0.6961,0.6962,0.6961,0.6961,151200000.0
2007-11-01 07:16:00,0.6961,0.6962,0.6961,0.6962,139200000.0
2007-11-01 07:17:00,0.6962,0.6962,0.69605,0.6961,1112699979.0
2007-11-01 07:18:00,0.6961,0.6961,0.69605,0.6961,224800000.0
2007-11-01 07:19:00,0.69605,0.6961,0.69605,0.6961,56000000.0
2007-11-01 07:20:00,0.6961,0.6961,0.69605,0.69605,93400000.0
2007-11-01 07:21:00,0.6961,0.6961,0.69605,0.69605,299600000.0
2007-11-01 07:22:00,0.6961,0.6961,0.69605,0.69605,203300002.0
2007-11-01 07:23:00,0.6961,0.6961,0.69605,0.6961,168099997.0
2007-11-01 07:24:00,0.6961,0.6961,0.69605,0.6961,188000000.0
2007-11-01 07:25:00,0.6961,0.6961,0.69605,0.6961,304800007.0
2007-11-01 07:26:00,0.6961,0.6961,0.696,0.69605,409999997.0
2007-11-01 07:27:00,0.69605,0.69605,0.6958,0.696,397200000.0
2007-11-01 07:28:00,0.696,0.696,0.6959,0.696,550799994.0
2007-11-01 07:29:00,0.696,0.696,0.696,0.696,180800000.0
2007-11-01 07:30:00,0.696,0.6961,0.696,0.69605,108800000.0
2007-11-01 07:31:00,0.6961,0.6961,0.69605,0.6961,104000000.0
2007-11-01 07:32:00,0.696,0.696,0.696,0.696,33600000.0
2007-11-01 07:33:00,0.696,0.696,0.69595,0.696,130900003.0
2007-11-01 07:34:00,0.696,0.69605,0.696,0.69605,29600000.0
2007-11-01 07:35:00,0.69605,0.69605,0.696,0.696,28000000.0
2007-11-01 07:36:00,0.696,0.69605,0.69595,0.69595,310999993.0
2007-11-01 07:37:00,0.69595,0.6961,0.69595,0.6961,73299998.0
2007-11-01 07:38:00,0.6961,0.6961,0.69605,0.69605,32800000.0
2007-11-01 07:39:00,0.69605,0.6961,0.69595,0.6961,195400000.0
2007-11-01 07:40:00,0.69605,0.6961,0.696,0.696,393800000.0
2007-11-01 07:41:00,0.696,0.69605,0.696,0.696,571200000.0
2007-11-01 07:42:00,0.696,0.69605,0.69595,0.69595,531099999.0
2007-11-01 07:43:00,0.69595,0.6961,0.69595,0.6961,477800000.0
2007-11-01 07:44:00,0.6961,0.6961,0.69595,0.6961,846500000.0
2007-11-01 07:45:00,0.696,0.6961,0.69595,0.696,1445400013.0
2007-11-01 07:46:00,0.696,0.696,0.69595,0.69595,598600015.0
2007-11-01 07:47:00,0.69595,0.69595,0.69595,0.69595,41500000.0
2007-11-01 07:48:00,0.69595,0.69595,0.69585,0.6959,321600000.0
2007-11-01 07:49:00,0.6959,0.696,0.6959,0.6959,109200000.0
2007-11-01 07:50:00,0.6959,0.6959,0.6959,0.6959,129600000.0
2007-11-01 07:51:00,0.6959,0.69595,0.6959,0.69595,44800000.0
2007-11-01 07:52:00,0.69595,0.69595,0.69595,0.69595,22400000.0
2007-11-01 07:53:00,0.69595,0.69595,0.69595,0.69595,13600000.0
2007-11-01 07:54:00,0.69595,0.69595,0.69595,0.69595,17600000.0
2007-11-01 07:55:00,0.69595,0.69595,0.6959,0.69595,40000000.0
2007-11-01 07:56:00,0.69595,0.69595,0.6959,0.69595,65600000.0
2007-11-01 07:57:00,0.69595,0.69595,0.69595,0.69595,20000000.0
2007-11-01 07:58:00,0.6959,0.69595,0.6959,0.69595,197600000.0
2007-11-01 07:59:00,0.6959,0.69595,0.6958,0.6958,460000000.0
2007-11-01 08:00:00,0.6958,0.6958,0.6957,0.6957,177600000.0
2007-11-01 08:01:00,0.69575,0.69575,0.6957,0.6957,171200000.0
2007-11-01 08:02:00,0.6957,0.6957,0.69555,0.69555,261600000.0
2007-11-01 08:03:00,0.69555,0.6956,0.6955,0.69555,132800000.0
2007-11-01 08:04:00,0.69555,0.69555,0.69545,0.69545,446099996.0
2007-11-01 08:05:00,0.6955,0.69555,0.6955,0.6955,769600000.0
2007-11-01 08:06:00,0.69555,0.6956,0.69545,0.6955,341600006.0
2007-11-01 08:07:00,0.69545,0.6956,0.69545,0.69545,1138800008.0
2007-11-01 08:08:00,0.6955,0.6955,0.69545,0.6955,1137500000.0
2007-11-01 08:09:00,0.6955,0.6956,0.6955,0.6955,674399990.0
2007-11-01 08:10:00,0.6955,0.6956,0.6955,0.6955,368799990.0
2007-11-01 08:11:00,0.6955,0.6956,0.6955,0.6956,706399997.0
2007-11-01 08:12:00,0.6956,0.6956,0.6955,0.6956,551799999.0
2007-11-01 08:13:00,0.69555,0.6956,0.69545,0.6956,554100013.0
2007-11-01 08:14:00,0.6956,0.6956,0.69545,0.6955,1341300027.0
2007-11-01 08:15:00,0.6955,0.6955,0.69545,0.6955,497199995.0
2007-11-01 08:16:00,0.6955,0.6955,0.6955,0.6955,504000000.0
2007-11-01 08:17:00,0.6955,0.6956,0.69545,0.6955,1135300007.0
2007-11-01 08:18:00,0.69555,0.69555,0.69545,0.69545,471699998.0
2007-11-01 08:19:00,0.69545,0.6955,0.69545,0.6955,531500000.0
2007-11-01 08:20:00,0.6955,0.6955,0.69535,0.6954,627399996.0
2007-11-01 08:21:00,0.69535,0.6955,0.69535,0.6955,277399996.0
2007-11-01 08:22:00,0.69545,0.69555,0.69545,0.6955,619699989.0
2007-11-01 08:23:00,0.69545,0.6955,0.6954,0.6954,345900000.0
2007-11-01 08:24:00,0.6954,0.6955,0.6954,0.6955,404800000.0
2007-11-01 08:25:00,0.6955,0.6955,0.6954,0.6955,689099992.0
2007-11-01 08:26:00,0.6955,0.6955,0.69545,0.69545,453199997.0
2007-11-01 08:27:00,0.69545,0.6955,0.69535,0.69535,826999998.0
2007-11-01 08:28:00,0.69535,0.6955,0.69535,0.69545,891800003.0
2007-11-01 08:29:00,0.6955,0.6955,0.69535,0.6955,794699997.0
2007-11-01 08:30:00,0.6955,0.6955,0.6954,0.69545,881099996.0
2007-11-01 08:31:00,0.6955,0.6955,0.69545,0.6955,241799999.0
2007-11-01 08:32:00,0.6955,0.6955,0.6954,0.6955,217999993.0
2007-11-01 08:33:00,0.6955,0.6956,0.6954,0.6956,560000003.0
2007-11-01 08:34:00,0.6956,0.69565,0.6955,0.6956,586900001.0
2007-11-01 08:35:00,0.6956,0.6957,0.6955,0.6956,1892400007.0
2007-11-01 08:36:00,0.69565,0.6957,0.69555,0.69565,483300001.0
2007-11-01 08:37:00,0.69565,0.69575,0.6956,0.6957,457600000.0
2007-11-01 08:38:00,0.6957,0.6957,0.69565,0.6957,392800000.0
2007-11-01 08:39:00,0.6957,0.6957,0.69555,0.69565,847800001.0
2007-11-01 08:40:00,0.69565,0.69575,0.6956,0.6957,1088700000.0
2007-11-01 08:41:00,0.6957,0.6957,0.69555,0.6957,712399997.0
2007-11-01 08:42:00,0.6957,0.6957,0.69555,0.6956,142200000.0
2007-11-01 08:43:00,0.6956,0.69565,0.6956,0.6956,716800000.0
2007-11-01 08:44:00,0.6956,0.69565,0.6956,0.69565,249600000.0
2007-11-01 08:45:00,0.69565,0.69565,0.69545,0.69555,1181900006.0
2007-11-01 08:46:00,0.69555,0.6956,0.69545,0.6956,833000000.0
2007-11-01 08:47:00,0.6956,0.6956,0.6955,0.6955,395600000.0
2007-11-01 08:48:00,0.6955,0.69555,0.69545,0.69555,261799999.0
2007-11-01 08:49:00,0.69555,0.69555,0.69535,0.69545,546399994.0
2007-11-01 08:50:00,0.6954,0.6956,0.6954,0.69555,752900000.0
2007-11-01 08:51:00,0.69555,0.6956,0.6955,0.6956,328000000.0
2007-11-01 08:52:00,0.6956,0.6956,0.69555,0.6956,820600000.0
2007-11-01 08:53:00,0.6956,0.6957,0.69555,0.6957,745700008.0
2007-11-01 08:54:00,0.6957,0.6957,0.69565,0.6957,709499986.0
2007-11-01 08:55:00,0.6957,0.6957,0.69555,0.69555,360000000.0
2007-11-01 08:56:00,0.69555,0.6956,0.69555,0.6956,318400000.0
2007-11-01 08:57:00,0.6956,0.6956,0.69555,0.69555,267200000.0
2007-11-01 08:58:00,0.69555,0.69555,0.69535,0.6955,965199990.0
2007-11-01 08:59:00,0.6955,0.69555,0.6955,0.69555,509599997.0
2007-11-01 09:00:00,0.69555,0.69565,0.69535,0.6954,895000003.0
2007-11-01 09:01:00,0.6954,0.6954,0.69515,0.69525,576000000.0
2007-11-01 09:02:00,0.69525,0.6953,0.6952,0.6952,656699994.0
2007-11-01 09:03:00,0.6952,0.6952,0.6952,0.6952,518399977.0
2007-11-01 09:04:00,0.6952,0.6952,0.69505,0.69515,780300001.0
2007-11-01 09:05:00,0.69515,0.6952,0.6951,0.69515,1178699994.0
2007-11-01 09:06:00,0.69515,0.6952,0.6951,0.6951,1214200000.0
2007-11-01 09:07:00,0.6949,0.6949,0.6948,0.6948,1635999966.0
2007-11-01 09:08:00,0.69515,0.6952,0.69515,0.6952,1635999966.0
2007-11-01 09:09:00,0.6952,0.6952,0.69505,0.6951,1582399955.0
2007-11-01 09:10:00,0.6951,0.6952,0.69505,0.69515,2126099993.0
2007-11-01 09:11:00,0.69515,0.6953,0.6951,0.6953,2007999976.0
2007-11-01 09:12:00,0.6953,0.69535,0.69525,0.6953,1994699984.0
2007-11-01 09:13:00,0.6953,0.69535,0.6952,0.69525,1342699989.0
2007-11-01 09:14:00,0.69525,0.69535,0.69525,0.6953,557599999.0
2007-11-01 09:15:00,0.6953,0.6953,0.69525,0.6953,1583999991.0
2007-11-01 09:16:00,0.6946,0.6947,0.6946,0.6947,860800005.0
2007-11-01 09:17:00,0.6954,0.6954,0.6953,0.6953,860800005.0
2007-11-01 09:18:00,0.6953,0.69535,0.69525,0.6953,868699995.0
2007-11-01 09:19:00,0.6945,0.6946,0.6945,0.6945,2020799985.0
2007-11-01 09:20:00,0.6954,0.69565,0.69535,0.6956,2020799985.0
2007-11-01 09:21:00,0.6956,0.6958,0.6956,0.6957,1894399987.0
2007-11-01 09:22:00,0.6957,0.6957,0.69565,0.6957,2064300001.0
2007-11-01 09:23:00,0.6957,0.6957,0.69555,0.69555,1117899994.0
2007-11-01 09:24:00,0.69555,0.6956,0.69555,0.6956,2063400008.0
2007-11-01 09:25:00,0.6956,0.6956,0.6956,0.6956,1142400000.0
2007-11-01 09:26:00,0.6956,0.6956,0.6955,0.6955,964800000.0
2007-11-01 09:27:00,0.6955,0.6955,0.69545,0.69545,1944000005.0
2007-11-01 09:28:00,0.6947,0.6948,0.6947,0.6948,1418399996.0
2007-11-01 09:29:00,0.6955,0.6956,0.6955,0.6956,1418399996.0
2007-11-01 09:30:00,0.6956,0.6956,0.6956,0.6956,656000000.0
2007-11-01 09:31:00,0.6948,0.6948,0.6947,0.6947,969200000.0
2007-11-01 09:32:00,0.6948,0.6948,0.6947,0.6948,969200000.0
2007-11-01 09:33:00,0.6957,0.6957,0.6955,0.6955,969200000.0
2007-11-01 09:34:00,0.6947,0.6948,0.6947,0.6947,1915999988.0
2007-11-01 09:35:00,0.69545,0.69555,0.69545,0.6955,1915999988.0
2007-11-01 09:36:00,0.69545,0.69555,0.69545,0.69555,1834899988.0
2007-11-01 09:37:00,0.69555,0.69565,0.69555,0.6956,739200000.0
2007-11-01 09:38:00,0.6956,0.6956,0.6955,0.69555,1445599990.0
2007-11-01 09:39:00,0.69555,0.69565,0.69555,0.6956,935300000.0
2007-11-01 09:40:00,0.6956,0.6957,0.6955,0.69565,912000000.0
2007-11-01 09:41:00,0.69565,0.6957,0.69565,0.6957,2138999989.0
2007-11-01 09:42:00,0.6957,0.6957,0.6956,0.6956,929200000.0
2007-11-01 09:44:00,0.6956,0.6956,0.69555,0.6956,1708699992.0
2007-11-01 09:45:00,0.6947,0.6947,0.6946,0.6946,643200004.0
2007-11-01 09:46:00,0.6956,0.6957,0.6956,0.6956,643200004.0
2007-11-01 09:47:00,0.69565,0.6957,0.6956,0.6957,1216999995.0
2007-11-01 09:48:00,0.6957,0.6957,0.69565,0.6957,887199998.0
2007-11-01 09:49:00,0.6957,0.6957,0.6956,0.6957,1277300001.0
2007-11-01 09:50:00,0.6957,0.6957,0.6956,0.6956,472000000.0
2007-11-01 09:51:00,0.6956,0.69565,0.69555,0.6956,1760300001.0
2007-11-01 09:52:00,0.6956,0.6956,0.6955,0.69555,774100002.0
2007-11-01 09:53:00,0.69555,0.69555,0.69545,0.69555,968400000.0
2007-11-01 09:54:00,0.69555,0.6956,0.6955,0.6956,885599999.0
2007-11-01 09:55:00,0.694,0.6941,0.694,0.6941,584800000.0
2007-11-01 09:56:00,0.6956,0.6956,0.6955,0.6955,584800000.0
2007-11-01 09:57:00,0.6955,0.69555,0.6955,0.6955,1054400000.0
2007-11-01 09:58:00,0.6955,0.6955,0.69545,0.6955,1276199988.0
2007-11-01 09:59:00,0.6955,0.6955,0.6954,0.6954,681200000.0
2007-11-01 10:00:00,0.6954,0.6955,0.6954,0.6954,945600000.0
2007-11-01 10:02:00,0.69515,0.6952,0.69505,0.6952,1010800003.0
2007-11-01 10:03:00,0.6952,0.6952,0.69505,0.6951,1352000001.0
2007-11-01 10:04:00,0.6951,0.69525,0.69505,0.69525,2012999988.0
2007-11-01 10:05:00,0.69525,0.69525,0.69495,0.695,1243199998.0
2007-11-01 10:06:00,0.695,0.695,0.69465,0.6948,1786699995.0
2007-11-01 10:07:00,0.69485,0.6949,0.6948,0.6948,1199799988.0
2007-11-01 10:08:00,0.6948,0.6949,0.69475,0.6948,1715999991.0
2007-11-01 10:09:00,0.6943,0.6944,0.6943,0.6944,1937099997.0
2007-11-01 10:10:00,0.69465,0.6947,0.69455,0.69465,1937099997.0
2007-11-01 10:11:00,0.69465,0.6947,0.69465,0.6947,1476500001.0
2007-11-01 10:12:00,0.6947,0.6947,0.69465,0.6947,1904800014.0
2007-11-01 10:13:00,0.6945,0.6945,0.6944,0.6945,1519200000.0
2007-11-01 10:14:00,0.6947,0.6948,0.6947,0.6947,1519200000.0
2007-11-01 10:15:00,0.6947,0.6947,0.69455,0.69465,1838400000.0
2007-11-01 10:16:00,0.69465,0.6947,0.6946,0.6947,1368800005.0
2007-11-01 10:17:00,0.6947,0.6947,0.69465,0.6947,1023200000.0
2007-11-01 10:18:00,0.6946,0.6946,0.6945,0.6945,1717600006.0
2007-11-01 10:19:00,0.6946,0.6946,0.6944,0.6945,1717600006.0
2007-11-01 10:20:00,0.6945,0.6946,0.6945,0.69455,1717600006.0
2007-11-01 10:21:00,0.6943,0.6943,0.6943,0.6943,1643200005.0
2007-11-01 10:22:00,0.6946,0.69465,0.6946,0.6946,1643200005.0
2007-11-01 10:23:00,0.6946,0.69465,0.69455,0.6946,2119099972.0
2007-11-01 10:24:00,0.6946,0.69465,0.6946,0.6946,1723199972.0
2007-11-01 10:25:00,0.6946,0.69465,0.6945,0.69465,1770299993.0
2007-11-01 10:26:00,0.69465,0.6947,0.6946,0.6947,959199999.0
2007-11-01 10:27:00,0.6947,0.6948,0.6947,0.6948,620200010.0
2007-11-01 10:28:00,0.6948,0.6948,0.6947,0.69475,1420100011.0
2007-11-01 10:29:00,0.6943,0.6944,0.6943,0.6944,1348000000.0
2007-11-01 10:30:00,0.6947,0.6947,0.6947,0.6947,1348000000.0
2007-11-01 10:31:00,0.6947,0.6948,0.69465,0.6947,1526700002.0
2007-11-01 10:32:00,0.6947,0.6948,0.6947,0.6948,1200000001.0
2007-11-01 10:33:00,0.6948,0.6948,0.6947,0.6948,939699987.0
2007-11-01 10:34:00,0.69475,0.6948,0.6947,0.6947,1681099990.0
2007-11-01 10:35:00,0.6947,0.6948,0.69465,0.69475,2089799989.0
2007-11-01 10:36:00,0.69475,0.6948,0.69465,0.69475,1949299992.0
2007-11-01 10:37:00,0.6948,0.6948,0.69465,0.6947,696200002.0
2007-11-01 10:39:00,0.6946,0.6947,0.6946,0.69465,1262299995.0
2007-11-01 10:40:00,0.69465,0.69465,0.69455,0.69465,1052799987.0
2007-11-01 10:41:00,0.69465,0.69465,0.69455,0.69465,1289400002.0
2007-11-01 10:42:00,0.69465,0.69465,0.69455,0.69455,1626199997.0
2007-11-01 10:43:00,0.69455,0.6946,0.6945,0.69455,997700005.0
2007-11-01 10:44:00,0.69455,0.69465,0.69455,0.6946,1710399994.0
2007-11-01 10:45:00,0.6946,0.6946,0.69455,0.6946,861099999.0
2007-11-01 10:46:00,0.6946,0.6947,0.6946,0.69465,1364800000.0
2007-11-01 10:47:00,0.69465,0.6947,0.6946,0.69465,813199999.0
2007-11-01 10:48:00,0.69465,0.69465,0.69455,0.6946,1169499990.0
2007-11-01 10:49:00,0.69465,0.69465,0.6946,0.6946,739200000.0
2007-11-01 10:50:00,0.6946,0.6947,0.6946,0.6947,1721300010.0
2007-11-01 10:51:00,0.6947,0.6947,0.69455,0.69455,1721300010.0
2007-11-01 10:52:00,0.69455,0.69455,0.6943,0.6943,1519999998.0
2007-11-01 10:53:00,0.6943,0.6943,0.69425,0.6943,1904000009.0
2007-11-01 10:54:00,0.6946,0.6947,0.6946,0.6946,1869300020.0
2007-11-01 10:55:00,0.6945,0.6946,0.6945,0.6946,1869300020.0
2007-11-01 10:58:00,0.6945,0.6946,0.6945,0.6945,1869300020.0
2007-11-01 10:59:00,0.6946,0.6946,0.6945,0.6946,1869300020.0
2007-11-01 11:00:00,0.69425,0.6943,0.6942,0.69425,1869300020.0
2007-11-01 11:01:00,0.69425,0.69435,0.69425,0.6943,1421600006.0
2007-11-01 11:05:00,0.69415,0.6942,0.69415,0.6942,1360800008.0
2007-11-01 11:06:00,0.6942,0.6942,0.6942,0.6942,2068799998.0
2007-11-01 11:08:00,0.69425,0.69435,0.6942,0.6943,2073799992.0
2007-11-01 11:09:00,0.6945,0.6945,0.6945,0.6945,2029599989.0
2007-11-01 11:10:00,0.6946,0.6946,0.6946,0.6946,2029599989.0
2007-11-01 11:11:00,0.6945,0.6946,0.6945,0.6945,2029599989.0
2007-11-01 11:12:00,0.6944,0.6944,0.6943,0.6944,2029599989.0
2007-11-01 11:13:00,0.6944,0.69445,0.69435,0.6944,2029599989.0
2007-11-01 11:15:00,0.69435,0.6944,0.6943,0.6944,1618000012.0
2007-11-01 11:16:00,0.6944,0.6944,0.69435,0.6944,1852999998.0
2007-11-01 11:17:00,0.6946,0.6946,0.6946,0.6946,1803400012.0
2007-11-01 11:18:00,0.6944,0.6945,0.69435,0.6945,1803400012.0
2007-11-01 11:19:00,0.6945,0.6946,0.6945,0.6946,1923199972.0
2007-11-01 11:20:00,0.6944,0.69445,0.6943,0.69435,1923199972.0
2007-11-01 11:21:00,0.6946,0.6946,0.6946,0.6946,1151199996.0
2007-11-01 11:23:00,0.6947,0.6947,0.6946,0.6947,1151199996.0
2007-11-01 11:24:00,0.6948,0.6948,0.6947,0.6947,1151199996.0
2007-11-01 11:25:00,0.6946,0.6946,0.6946,0.6946,1151199996.0
2007-11-01 11:26:00,0.6941,0.69425,0.6941,0.6942,1151199996.0
2007-11-01 11:27:00,0.6942,0.69425,0.6941,0.69425,1453600003.0
2007-11-01 11:28:00,0.69425,0.6944,0.6942,0.69435,784799997.0
2007-11-01 11:29:00,0.69435,0.69435,0.69425,0.6943,1368800008.0
2007-11-01 11:30:00,0.6943,0.6947,0.69425,0.69435,1507499990.0
2007-11-01 11:32:00,0.69455,0.69455,0.69445,0.69455,1502099989.0
2007-11-01 11:33:00,0.69455,0.69465,0.6945,0.69465,1556800014.0
2007-11-01 11:34:00,0.69465,0.6947,0.6945,0.69455,2108799999.0
2007-11-01 11:36:00,0.6945,0.69455,0.6945,0.69455,1600800012.0
2007-11-01 11:37:00,0.6944,0.6944,0.6944,0.6944,1329099996.0
2007-11-01 11:38:00,0.6945,0.69465,0.6945,0.69465,1329099996.0
2007-11-01 11:39:00,0.6946,0.69465,0.69455,0.6946,903199998.0
2007-11-01 11:40:00,0.69455,0.69465,0.69455,0.69465,1703599995.0
2007-11-01 11:41:00,0.69465,0.6947,0.6946,0.6947,1785899975.0
2007-11-01 11:42:00,0.6947,0.6947,0.69465,0.69465,729399998.0
2007-11-01 11:43:00,0.69465,0.69475,0.69465,0.6947,875999999.0
2007-11-01 11:44:00,0.6947,0.6948,0.69465,0.69465,1945199999.0
2007-11-01 11:45:00,0.6944,0.6945,0.6944,0.6945,1790600004.0
2007-11-01 11:46:00,0.6946,0.6946,0.6945,0.69455,1790600004.0
2007-11-01 11:47:00,0.69455,0.6947,0.69455,0.6947,2054200014.0
2007-11-01 11:48:00,0.6947,0.6947,0.69465,0.6947,900800007.0
2007-11-01 11:49:00,0.6947,0.6947,0.6946,0.6947,1163199997.0
2007-11-01 11:50:00,0.6947,0.6947,0.6946,0.69465,1485000008.0
2007-11-01 11:51:00,0.69465,0.69475,0.69465,0.6947,876800000.0
2007-11-01 11:52:00,0.6947,0.6947,0.69455,0.6947,1365500008.0
2007-11-01 11:53:00,0.6947,0.6947,0.6946,0.6946,841099999.0
2007-11-01 11:54:00,0.6946,0.6947,0.6945,0.6945,1973799990.0
2007-11-01 11:55:00,0.69455,0.6946,0.6945,0.69455,1268799997.0
2007-11-01 11:56:00,0.69455,0.6946,0.69445,0.6946,934600003.0
2007-11-01 11:57:00,0.6945,0.6946,0.6945,0.6946,479900007.0
2007-11-01 11:59:00,0.694,0.6941,0.694,0.694,1761200002.0
2007-11-01 12:00:00,0.69455,0.6946,0.6945,0.6946,1761200002.0
2007-11-01 12:01:00,0.6939,0.694,0.6939,0.694,470400000.0
2007-11-01 12:02:00,0.6946,0.6946,0.69455,0.6946,470400000.0
2007-11-01 12:03:00,0.6946,0.6946,0.69455,0.6946,333600000.0
2007-11-01 12:04:00,0.6946,0.6946,0.6945,0.6946,499599989.0
2007-11-01 12:05:00,0.69455,0.6946,0.6945,0.6946,1099999997.0
2007-11-01 12:06:00,0.6934,0.6935,0.6933,0.6934,985599997.0
2007-11-01 12:07:00,0.6935,0.6935,0.6933,0.6934,985599997.0
2007-11-01 12:08:00,0.69455,0.6946,0.69455,0.6946,985599997.0
2007-11-01 12:09:00,0.6935,0.6935,0.6934,0.6934,1608799994.0
2007-11-01 12:10:00,0.6935,0.6935,0.6934,0.6935,1608799994.0
2007-11-01 12:11:00,0.6934,0.6935,0.6934,0.6934,1608799994.0
2007-11-01 12:12:00,0.6945,0.6945,0.69425,0.6944,1608799994.0
2007-11-01 12:13:00,0.6944,0.6945,0.6944,0.6945,1150000002.0
2007-11-01 12:15:00,0.6945,0.69455,0.69445,0.69455,1815700009.0
2007-11-01 12:16:00,0.6935,0.6935,0.6934,0.6934,1935399997.0
2007-11-01 12:17:00,0.6933,0.6934,0.6933,0.6934,1935399997.0
2007-11-01 12:18:00,0.69465,0.69465,0.6945,0.69455,1935399997.0
2007-11-01 12:19:00,0.6934,0.6934,0.6934,0.6934,636000002.0
2007-11-01 12:20:00,0.6933,0.6934,0.6933,0.6934,636000002.0
2007-11-01 12:21:00,0.6933,0.6934,0.6932,0.6933,636000002.0
2007-11-01 12:22:00,0.69455,0.6946,0.69455,0.6946,636000002.0
2007-11-01 12:23:00,0.6946,0.6947,0.6945,0.6947,1871499976.0
2007-11-01 12:24:00,0.6947,0.6947,0.69465,0.6947,1415999994.0
2007-11-01 12:25:00,0.6947,0.6947,0.69455,0.6946,1162900011.0
2007-11-01 12:26:00,0.6946,0.6946,0.6945,0.6946,1475499993.0
2007-11-01 12:27:00,0.6946,0.6946,0.69455,0.6946,557100000.0
2007-11-01 12:28:00,0.6946,0.6946,0.6945,0.69455,1031299992.0
2007-11-01 12:29:00,0.6945,0.6946,0.69445,0.69445,2020700028.0
2007-11-01 12:30:00,0.6945,0.6945,0.69445,0.6945,588799996.0
2007-11-01 12:31:00,0.6945,0.6945,0.69445,0.69445,1108100016.0
2007-11-01 12:32:00,0.69445,0.6945,0.69445,0.6945,512000000.0
2007-11-01 12:33:00,0.6945,0.6945,0.69445,0.69445,743099994.0
2007-11-01 12:34:00,0.69445,0.6945,0.69445,0.6945,1346399997.0
2007-11-01 12:35:00,0.6945,0.6945,0.6945,0.6945,754400000.0
2007-11-01 12:36:00,0.6945,0.6945,0.69445,0.69445,435200000.0
2007-11-01 12:37:00,0.69445,0.6945,0.6944,0.6944,554400000.0
2007-11-01 12:38:00,0.6944,0.6944,0.69435,0.6944,1581099985.0
2007-11-01 12:39:00,0.6932,0.6932,0.6931,0.6931,984000000.0
2007-11-01 12:41:00,0.6944,0.6944,0.6944,0.6944,984000000.0
2007-11-01 12:42:00,0.6944,0.6944,0.6944,0.6944,1121600000.0
2007-11-01 12:43:00,0.69445,0.69445,0.6944,0.6944,200000000.0
2007-11-01 12:44:00,0.6944,0.69445,0.69435,0.6944,793400008.0
2007-11-01 12:45:00,0.69445,0.69445,0.69445,0.69445,212000000.0
2007-11-01 12:46:00,0.69445,0.69445,0.69445,0.69445,351200000.0
2007-11-01 12:47:00,0.69445,0.69445,0.6944,0.69445,238400000.0
2007-11-01 12:48:00,0.69445,0.69445,0.6944,0.6944,700000000.0
2007-11-01 12:50:00,0.69435,0.69435,0.69425,0.6943,1015999997.0
2007-11-01 12:51:00,0.6943,0.6943,0.69415,0.69415,1923399988.0
2007-11-01 12:52:00,0.693,0.693,0.693,0.693,1326799999.0
2007-11-01 12:53:00,0.6929,0.693,0.6929,0.693,1326799999.0
2007-11-01 12:54:00,0.6929,0.693,0.6929,0.6929,1326799999.0
2007-11-01 12:55:00,0.6928,0.6929,0.6927,0.6927,1326799999.0
2007-11-01 12:56:00,0.69405,0.6941,0.69405,0.69405,1326799999.0
2007-11-01 12:57:00,0.69405,0.6942,0.69405,0.6941,833499998.0
2007-11-01 12:58:00,0.6927,0.6928,0.6927,0.6927,1826299986.0
2007-11-01 12:59:00,0.694,0.69405,0.69395,0.69395,1826299986.0
2007-11-01 13:00:00,0.69395,0.694,0.6939,0.69395,1981200004.0
2007-11-01 13:01:00,0.694,0.694,0.69385,0.69395,1222299999.0
2007-11-01 13:02:00,0.69395,0.694,0.69385,0.69395,1778400002.0
2007-11-01 13:03:00,0.69395,0.694,0.6939,0.69395,1856699993.0
2007-11-01 13:04:00,0.6939,0.694,0.6938,0.6938,2050399997.0
2007-11-01 13:05:00,0.6938,0.6938,0.69315,0.69335,1678599996.0
2007-11-01 13:06:00,0.6926,0.6927,0.6926,0.6927,1882400004.0
2007-11-01 13:07:00,0.6934,0.6934,0.6933,0.6933,1882400004.0
2007-11-01 13:08:00,0.6933,0.69335,0.6933,0.6933,1236800001.0
2007-11-01 13:09:00,0.6933,0.6934,0.6933,0.6934,1363999989.0
2007-11-01 13:10:00,0.6928,0.6929,0.6927,0.6928,1781600006.0
2007-11-01 13:11:00,0.6935,0.6935,0.6934,0.6934,1781600006.0
2007-11-01 13:12:00,0.693,0.6931,0.6929,0.6931,1740000001.0
2007-11-01 13:13:00,0.69345,0.6935,0.6934,0.6934,1740000001.0
2007-11-01 13:17:00,0.69335,0.6934,0.6933,0.6934,1457599994.0
2007-11-01 13:18:00,0.6934,0.6934,0.6933,0.6933,958000000.0
2007-11-01 13:19:00,0.693,0.693,0.6929,0.6929,1809700010.0
2007-11-01 13:20:00,0.69325,0.69335,0.69325,0.6933,1809700010.0
2007-11-01 13:21:00,0.6927,0.6928,0.6927,0.6927,1625599995.0
2007-11-01 13:22:00,0.6928,0.6928,0.6927,0.6927,1625599995.0
2007-11-01 13:24:00,0.6932,0.6933,0.69315,0.69315,1625599995.0
2007-11-01 13:26:00,0.6929,0.69295,0.6929,0.69295,1350700010.0
2007-11-01 13:27:00,0.6926,0.6928,0.6926,0.6928,1886600006.0
2007-11-01 13:28:00,0.69305,0.69315,0.693,0.6931,1886600006.0
2007-11-01 13:29:00,0.6931,0.6932,0.6931,0.69315,1591599983.0
2007-11-01 13:30:00,0.6928,0.6928,0.6926,0.6926,1332999994.0
2007-11-01 13:31:00,0.6925,0.6925,0.6922,0.6922,1332999994.0
2007-11-01 13:32:00,0.6933,0.6933,0.6932,0.6932,1332999994.0
2007-11-01 13:33:00,0.6923,0.6923,0.6922,0.6922,1694399996.0
2007-11-01 13:34:00,0.69325,0.6933,0.6932,0.6932,1694399996.0
2007-11-01 13:35:00,0.692,0.6921,0.6919,0.692,1058999996.0
2007-11-01 13:36:00,0.6932,0.6932,0.6931,0.6932,1058999996.0
2007-11-01 13:37:00,0.6922,0.6922,0.6921,0.6921,1978799993.0
2007-11-01 13:38:00,0.69315,0.6932,0.69305,0.6931,1978799993.0
2007-11-01 13:39:00,0.6922,0.6923,0.6921,0.6922,1243500005.0
2007-11-01 13:40:00,0.6931,0.6931,0.69305,0.69305,1243500005.0
2007-11-01 13:41:00,0.6924,0.6925,0.6923,0.6924,1793600010.0
2007-11-01 13:42:00,0.69305,0.6931,0.693,0.6931,1793600010.0
2007-11-01 13:43:00,0.6931,0.6932,0.69305,0.6932,1062399998.0
2007-11-01 13:44:00,0.69315,0.69315,0.6931,0.69315,857599996.0
2007-11-01 13:45:00,0.69315,0.6932,0.69305,0.6931,1725250003.0
2007-11-01 13:46:00,0.6925,0.6926,0.6925,0.6925,1880000000.0
2007-11-01 13:47:00,0.6926,0.6927,0.6925,0.6926,1880000000.0
2007-11-01 13:48:00,0.6931,0.6931,0.6931,0.6931,1880000000.0
2007-11-01 13:49:00,0.6931,0.6931,0.693,0.6931,2126100011.0
2007-11-01 13:50:00,0.6931,0.6931,0.69305,0.69305,1190400013.0
2007-11-01 13:51:00,0.69305,0.6931,0.69305,0.6931,624400000.0
2007-11-01 13:52:00,0.6931,0.6931,0.69305,0.69305,922300004.0
2007-11-01 13:53:00,0.69305,0.69305,0.69295,0.69295,293742614.0
2007-11-01 13:54:00,0.6929,0.69295,0.69285,0.69285,2061900023.0
2007-11-01 13:55:00,0.69285,0.6929,0.6926,0.6927,1405799993.0
2007-11-01 13:56:00,0.6925,0.6927,0.6925,0.6926,1642899983.0
2007-11-01 13:57:00,0.6927,0.6927,0.6926,0.6927,1642899983.0
2007-11-01 13:58:00,0.6926,0.6927,0.6926,0.6926,1642899983.0
2007-11-01 13:59:00,0.69265,0.6927,0.69265,0.69265,1642899983.0
2007-11-01 14:00:00,0.6924,0.6925,0.6924,0.6925,949599993.0
2007-11-01 14:01:00,0.6924,0.6925,0.6924,0.6924,949599993.0
2007-11-01 14:02:00,0.6925,0.6925,0.6924,0.6924,949599993.0
2007-11-01 14:03:00,0.6926,0.69275,0.6926,0.6927,949599993.0
2007-11-01 14:04:00,0.6923,0.6924,0.6923,0.6924,884000000.0
2007-11-01 14:05:00,0.6927,0.6927,0.69265,0.69265,884000000.0
2007-11-01 14:06:00,0.6923,0.6924,0.6923,0.6923,1831800010.0
2007-11-01 14:07:00,0.6922,0.6925,0.6922,0.6924,1831800010.0
2007-11-01 14:08:00,0.6925,0.6926,0.6924,0.6926,1831800010.0
2007-11-01 14:09:00,0.6927,0.6927,0.69265,0.6927,1831800010.0
2007-11-01 14:10:00,0.6927,0.69285,0.6927,0.6928,1874200007.0
2007-11-01 14:11:00,0.6925,0.6925,0.6924,0.6924,1647199998.0
2007-11-01 14:12:00,0.6929,0.693,0.6929,0.693,1647199998.0
2007-11-01 14:13:00,0.6924,0.6925,0.6923,0.6924,750399999.0
2007-11-01 14:14:00,0.6925,0.6925,0.6924,0.6924,750399999.0
2007-11-01 14:15:00,0.693,0.693,0.693,0.693,750399999.0
2007-11-01 14:16:00,0.6926,0.6926,0.6925,0.6925,1156599992.0
2007-11-01 14:17:00,0.693,0.69305,0.69295,0.69305,1156599992.0
2007-11-01 14:18:00,0.69305,0.6931,0.693,0.693,740000002.0
2007-11-01 14:19:00,0.6927,0.6928,0.6927,0.6927,1828499985.0
2007-11-01 14:20:00,0.6926,0.6927,0.6926,0.6926,1828499985.0
2007-11-01 14:21:00,0.6927,0.6927,0.6926,0.6926,1828499985.0
2007-11-01 14:22:00,0.6927,0.6928,0.6926,0.6927,1828499985.0
2007-11-01 14:23:00,0.6927,0.6927,0.6926,0.69265,1828499985.0
2007-11-01 14:24:00,0.6928,0.6928,0.6927,0.6928,1383800007.0
2007-11-01 14:25:00,0.6927,0.6927,0.69265,0.69265,1383800007.0
2007-11-01 14:27:00,0.6929,0.6929,0.6928,0.6928,2023800005.0
2007-11-01 14:28:00,0.6927,0.6927,0.6926,0.6926,2023800005.0
2007-11-01 14:29:00,0.6926,0.69265,0.69255,0.6926,1382399997.0
2007-11-01 14:30:00,0.6926,0.69265,0.69255,0.6926,1591999985.0
2007-11-01 14:31:00,0.6928,0.6928,0.6927,0.6927,1327299990.0
2007-11-01 14:33:00,0.6922,0.6922,0.69215,0.6922,1327299990.0
2007-11-01 14:34:00,0.6928,0.6928,0.6927,0.6927,1493099998.0
2007-11-01 14:35:00,0.6928,0.6929,0.6928,0.6929,1493099998.0
2007-11-01 14:36:00,0.6919,0.6922,0.6919,0.6921,1493099998.0
2007-11-01 14:37:00,0.6929,0.6929,0.6928,0.6929,1830899999.0
2007-11-01 14:38:00,0.6928,0.693,0.6928,0.693,1830899999.0
2007-11-01 14:39:00,0.692,0.69225,0.692,0.6922,1830899999.0
2007-11-01 14:40:00,0.6922,0.6923,0.6922,0.6923,1852699993.0
2007-11-01 14:41:00,0.693,0.6931,0.693,0.6931,1860999984.0
2007-11-01 14:42:00,0.69235,0.69245,0.6923,0.69245,1860999984.0
2007-11-01 14:43:00,0.69245,0.69245,0.69235,0.69245,1023200000.0
2007-11-01 14:44:00,0.69245,0.69245,0.6924,0.69245,1102399997.0
2007-11-01 14:45:00,0.69245,0.6925,0.6924,0.6925,1498299993.0
2007-11-01 14:46:00,0.6929,0.693,0.6929,0.6929,1714899999.0
2007-11-01 14:47:00,0.6928,0.6929,0.6928,0.6928,1714899999.0
2007-11-01 14:48:00,0.69255,0.6927,0.69255,0.6927,1714899999.0
2007-11-01 14:49:00,0.6928,0.6928,0.6927,0.6927,1468700002.0
2007-11-01 14:50:00,0.6926,0.6927,0.6926,0.6927,1468700002.0
2007-11-01 14:51:00,0.6926,0.6928,0.6926,0.6928,1468700002.0
2007-11-01 14:52:00,0.6927,0.6928,0.6927,0.6928,1468700002.0
2007-11-01 14:53:00,0.6927,0.6928,0.6926,0.6927,1468700002.0
2007-11-01 14:54:00,0.6926,0.6928,0.6926,0.6927,1468700002.0
2007-11-01 14:55:00,0.6928,0.6928,0.6927,0.6927,1468700002.0
2007-11-01 14:56:00,0.6928,0.6928,0.6927,0.6928,1468700002.0
2007-11-01 14:57:00,0.6927,0.6928,0.6927,0.6927,1468700002.0
2007-11-01 14:58:00,0.6926,0.69265,0.69255,0.6926,1468700002.0
2007-11-01 14:59:00,0.6929,0.6929,0.6928,0.6929,1065099993.0
2007-11-01 15:00:00,0.6928,0.6929,0.6928,0.6928,1065099993.0
2007-11-01 15:01:00,0.6929,0.693,0.6928,0.6929,1065099993.0
2007-11-01 15:02:00,0.693,0.693,0.6927,0.6928,1065099993.0
2007-11-01 15:03:00,0.6924,0.6924,0.6923,0.69235,1065099993.0
2007-11-01 15:04:00,0.6929,0.6931,0.6928,0.6929,1886199995.0
2007-11-01 15:05:00,0.6923,0.69235,0.69225,0.6923,1886199995.0
2007-11-01 15:06:00,0.6931,0.6931,0.6929,0.6929,1276700000.0
2007-11-01 15:07:00,0.693,0.693,0.6929,0.693,1276700000.0
2007-11-01 15:08:00,0.6929,0.693,0.6929,0.693,1276700000.0
2007-11-01 15:09:00,0.6929,0.6929,0.6929,0.6929,1276700000.0
2007-11-01 15:10:00,0.693,0.6931,0.6929,0.693,1276700000.0
2007-11-01 15:11:00,0.6931,0.6932,0.693,0.6931,1276700000.0
2007-11-01 15:12:00,0.6924,0.6924,0.6923,0.69235,1276700000.0
2007-11-01 15:13:00,0.693,0.6931,0.6929,0.6929,2032500008.0
2007-11-01 15:15:00,0.693,0.693,0.6929,0.693,2032500008.0
2007-11-01 15:16:00,0.6925,0.6925,0.69245,0.6925,2032500008.0
2007-11-01 15:17:00,0.6929,0.693,0.6929,0.693,1973799995.0
2007-11-01 15:18:00,0.6929,0.6932,0.6929,0.6931,1973799995.0
2007-11-01 15:19:00,0.693,0.693,0.693,0.693,1973799995.0
2007-11-01 15:20:00,0.6931,0.6933,0.6931,0.6932,1973799995.0
2007-11-01 15:21:00,0.6933,0.6933,0.6931,0.6932,1973799995.0
2007-11-01 15:22:00,0.69265,0.6927,0.6926,0.69265,1973799995.0
2007-11-01 15:23:00,0.6931,0.6932,0.6931,0.6932,858399986.0
2007-11-01 15:24:00,0.6927,0.6927,0.6927,0.6927,858399986.0
2007-11-01 15:25:00,0.6927,0.69275,0.6927,0.6927,2119999992.0
2007-11-01 15:26:00,0.6927,0.6928,0.6927,0.6928,1860799977.0
2007-11-01 15:27:00,0.6935,0.6935,0.6934,0.6935,667199999.0
2007-11-01 15:28:00,0.6934,0.6935,0.6934,0.6934,667199999.0
2007-11-01 15:29:00,0.6928,0.6928,0.6928,0.6928,667199999.0
2007-11-01 15:30:00,0.6933,0.6934,0.6933,0.6934,2118400022.0
2007-11-01 15:32:00,0.6935,0.6936,0.6934,0.6936,2118400022.0
2007-11-01 15:33:00,0.69275,0.6928,0.6927,0.69275,2118400022.0
2007-11-01 15:34:00,0.6935,0.6936,0.6935,0.6935,2022199995.0
2007-11-01 15:35:00,0.6936,0.6936,0.6935,0.6936,2022199995.0
2007-11-01 15:36:00,0.6937,0.6937,0.6936,0.6937,2022199995.0
2007-11-01 15:38:00,0.6929,0.69305,0.69285,0.69305,2022199995.0
2007-11-01 15:39:00,0.6935,0.6936,0.6935,0.6935,1242399997.0
2007-11-01 15:40:00,0.6936,0.6936,0.6935,0.6935,1242399997.0
2007-11-01 15:41:00,0.6934,0.6935,0.6934,0.6934,1242399997.0
2007-11-01 15:42:00,0.6931,0.69315,0.6931,0.6931,1242399997.0
2007-11-01 15:43:00,0.6936,0.6936,0.6934,0.6934,1856000000.0
2007-11-01 15:44:00,0.6933,0.6933,0.6932,0.6932,1856000000.0
2007-11-01 15:45:00,0.6933,0.6933,0.6932,0.6933,1856000000.0
2007-11-01 15:46:00,0.6932,0.6933,0.6932,0.6933,1856000000.0
2007-11-01 15:47:00,0.6932,0.6933,0.6932,0.6933,1856000000.0
2007-11-01 15:49:00,0.6928,0.6929,0.6928,0.6928,1856000000.0
2007-11-01 15:50:00,0.6928,0.6928,0.6927,0.69275,1751600000.0
2007-11-01 15:51:00,0.69275,0.6928,0.69265,0.6928,1770099991.0
2007-11-01 15:52:00,0.6928,0.6928,0.6927,0.6927,2082599989.0
2007-11-01 15:53:00,0.69275,0.6928,0.69255,0.69255,1722399981.0
2007-11-01 15:54:00,0.6932,0.6932,0.6931,0.6931,2077500009.0
2007-11-01 15:55:00,0.6932,0.6932,0.6931,0.6931,2077500009.0
2007-11-01 15:56:00,0.6927,0.69275,0.69265,0.6927,2077500009.0
2007-11-01 15:57:00,0.6931,0.6933,0.6931,0.6933,2103200000.0
2007-11-01 15:58:00,0.69275,0.69285,0.6927,0.6927,2103200000.0
2007-11-01 15:59:00,0.6927,0.6929,0.6927,0.69275,2137199979.0
2007-11-01 16:00:00,0.6934,0.6934,0.6933,0.6933,1504499999.0
2007-11-01 16:01:00,0.69275,0.693,0.69275,0.69295,1504499999.0
2007-11-01 16:02:00,0.6935,0.6935,0.6934,0.6934,1547799993.0
2007-11-01 16:03:00,0.6935,0.6935,0.6934,0.6935,1547799993.0
2007-11-01 16:04:00,0.6929,0.69305,0.6928,0.69285,1547799993.0
2007-11-01 16:05:00,0.69285,0.693,0.6928,0.693,1591199988.0
2007-11-01 16:06:00,0.6937,0.6937,0.6936,0.6937,909500000.0
2007-11-01 16:07:00,0.6938,0.6938,0.6936,0.6936,909500000.0
2007-11-01 16:08:00,0.69295,0.69295,0.6929,0.69295,909500000.0
2007-11-01 16:09:00,0.6936,0.6937,0.6936,0.6936,1335300000.0
2007-11-01 16:10:00,0.6929,0.69305,0.69285,0.693,1335300000.0
2007-11-01 16:11:00,0.693,0.6932,0.693,0.69315,1359700000.0
2007-11-01 16:12:00,0.69315,0.69315,0.69295,0.69295,1310399999.0
2007-11-01 16:14:00,0.69285,0.69285,0.6928,0.6928,940800000.0
2007-11-01 16:15:00,0.6928,0.6929,0.6928,0.6928,1272800000.0
2007-11-01 16:16:00,0.6928,0.6929,0.6928,0.6929,1007599995.0
2007-11-01 16:18:00,0.69285,0.69305,0.6928,0.69295,2003199999.0
2007-11-01 16:22:00,0.69305,0.6931,0.69305,0.6931,1399200000.0
2007-11-01 16:23:00,0.6937,0.6937,0.6936,0.6937,1518400011.0
2007-11-01 16:24:00,0.6938,0.6938,0.6938,0.6938,1518400011.0
2007-11-01 16:25:00,0.6937,0.6937,0.6937,0.6937,1518400011.0
2007-11-01 16:26:00,0.6938,0.6938,0.6936,0.6937,1518400011.0
2007-11-01 16:28:00,0.69335,0.6934,0.6933,0.69335,1518400011.0
2007-11-01 16:29:00,0.6938,0.6938,0.6937,0.6938,1247399999.0
2007-11-01 16:30:00,0.6933,0.6933,0.6932,0.6933,1247399999.0
2007-11-01 16:31:00,0.6938,0.6938,0.6937,0.6937,2081699998.0
2007-11-01 16:33:00,0.69345,0.6935,0.6934,0.69345,2081699998.0
2007-11-01 16:34:00,0.69345,0.69345,0.6934,0.6934,1069200000.0
2007-11-01 16:35:00,0.6934,0.6935,0.6934,0.69345,1320799991.0
2007-11-01 16:36:00,0.6935,0.6936,0.69345,0.69355,2116899985.0
2007-11-01 16:37:00,0.69355,0.6936,0.6935,0.6936,2087699979.0
2007-11-01 16:38:00,0.6936,0.6936,0.6935,0.6935,1219799997.0
2007-11-01 16:39:00,0.6935,0.6935,0.6934,0.6934,944137001.0
2007-11-01 16:41:00,0.6933,0.6934,0.6933,0.6933,1551200001.0
2007-11-01 16:42:00,0.6933,0.6934,0.6933,0.6934,1228600001.0
2007-11-01 16:43:00,0.6934,0.6934,0.6933,0.6933,1533999999.0
2007-11-01 16:44:00,0.6937,0.6938,0.6937,0.6938,1139999994.0
2007-11-01 16:45:00,0.6937,0.6938,0.6937,0.6937,1139999994.0
2007-11-01 16:46:00,0.6932,0.6932,0.69305,0.6932,1139999994.0
2007-11-01 16:47:00,0.6932,0.6932,0.6931,0.6932,639400000.0
2007-11-01 16:48:00,0.6932,0.6932,0.6931,0.6932,1535799994.0
2007-11-01 16:49:00,0.6937,0.6937,0.6937,0.6937,2067300002.0
2007-11-01 16:50:00,0.69315,0.69315,0.693,0.6931,2067300002.0
2007-11-01 16:51:00,0.69305,0.6931,0.693,0.6931,1881500001.0
2007-11-01 16:52:00,0.6937,0.6938,0.6937,0.6938,1825399988.0
2007-11-01 16:53:00,0.6937,0.6937,0.6936,0.6936,1825399988.0
2007-11-01 16:54:00,0.69305,0.69315,0.693,0.69315,1825399988.0
2007-11-01 16:55:00,0.6937,0.6938,0.6937,0.6937,1722100001.0
2007-11-01 16:56:00,0.6938,0.6938,0.6937,0.6937,1722100001.0
2007-11-01 16:58:00,0.6936,0.6936,0.6935,0.6935,1722100001.0
2007-11-01 16:59:00,0.6934,0.6935,0.6934,0.6934,1722100001.0
2007-11-01 17:00:00,0.6933,0.6934,0.6933,0.6933,1722100001.0
2007-11-01 17:01:00,0.6933,0.6934,0.6933,0.69335,1722100001.0
2007-11-01 17:02:00,0.6933,0.6933,0.6933,0.6933,1932799997.0
2007-11-01 17:03:00,0.6932,0.6933,0.6932,0.6932,1932799997.0
2007-11-01 17:04:00,0.6933,0.6933,0.6932,0.6933,1932799997.0
2007-11-01 17:05:00,0.6934,0.6935,0.6933,0.6934,1932799997.0
2007-11-01 17:06:00,0.6935,0.6937,0.6935,0.69365,1932799997.0
2007-11-01 17:08:00,0.6936,0.6936,0.6935,0.6935,1425800027.0
2007-11-01 17:09:00,0.6937,0.6937,0.6936,0.6936,1425800027.0
2007-11-01 17:10:00,0.6936,0.69365,0.69355,0.6936,1639999997.0
2007-11-01 17:11:00,0.6936,0.6937,0.69355,0.69365,1630799986.0
2007-11-01 17:12:00,0.69365,0.6937,0.6936,0.6936,1135200000.0
2007-11-01 17:13:00,0.6936,0.6936,0.6935,0.6935,1243200000.0
2007-11-01 17:14:00,0.6935,0.6935,0.69345,0.6935,876800000.0
2007-11-01 17:15:00,0.6935,0.6935,0.6935,0.6935,321600000.0
2007-11-01 17:16:00,0.6934,0.6934,0.6933,0.6933,1376400000.0
2007-11-01 17:17:00,0.6935,0.6935,0.69345,0.69345,1376400000.0
2007-11-01 17:18:00,0.6935,0.6936,0.69345,0.69355,1614299995.0
2007-11-01 17:19:00,0.6934,0.6935,0.6933,0.6935,1256799977.0
2007-11-01 17:20:00,0.6936,0.6936,0.6935,0.6935,1256799977.0
2007-11-01 17:23:00,0.6934,0.6934,0.6934,0.6934,1256799977.0
2007-11-01 17:24:00,0.6933,0.6933,0.693,0.693,1256799977.0
2007-11-01 17:25:00,0.6931,0.6933,0.6931,0.6932,1256799977.0
2007-11-01 17:26:00,0.6933,0.6933,0.6932,0.6932,1256799977.0
2007-11-01 17:28:00,0.69365,0.6937,0.6936,0.69365,1256799977.0
2007-11-01 17:29:00,0.69365,0.69375,0.69365,0.69365,1857799985.0
2007-11-01 17:30:00,0.6937,0.6937,0.69365,0.69365,1583799996.0
2007-11-01 17:31:00,0.69365,0.69375,0.69365,0.6937,613000000.0
2007-11-01 17:32:00,0.69365,0.6937,0.69365,0.6937,1954400026.0
2007-11-01 17:33:00,0.6933,0.6933,0.6932,0.6932,1154000001.0
2007-11-01 17:34:00,0.6933,0.6933,0.6932,0.6932,1154000001.0
2007-11-01 17:35:00,0.6931,0.6932,0.6931,0.6932,1154000001.0
2007-11-01 17:36:00,0.6931,0.6932,0.6931,0.6932,1154000001.0
2007-11-01 17:37:00,0.6933,0.6933,0.6932,0.6932,1154000001.0
2007-11-01 17:38:00,0.6931,0.6932,0.6931,0.6932,1154000001.0
2007-11-01 17:39:00,0.6931,0.6931,0.6931,0.6931,1154000001.0
2007-11-01 17:40:00,0.6932,0.6932,0.6931,0.6932,1154000001.0
2007-11-01 17:41:00,0.6933,0.6934,0.6933,0.6934,1154000001.0
2007-11-01 17:42:00,0.6935,0.6936,0.6934,0.6934,1154000001.0
2007-11-01 17:43:00,0.6933,0.6935,0.6933,0.6935,1154000001.0
2007-11-01 17:44:00,0.6934,0.6934,0.6934,0.6934,1154000001.0
2007-11-01 17:45:00,0.6935,0.6936,0.6934,0.6936,1154000001.0
2007-11-01 17:46:00,0.6937,0.6937,0.69365,0.6937,1154000001.0
2007-11-01 17:47:00,0.69375,0.6938,0.6937,0.6938,915200000.0
2007-11-01 17:48:00,0.6938,0.6938,0.69375,0.6938,1245600000.0
2007-11-01 17:49:00,0.6938,0.6938,0.69365,0.69365,1843500011.0
2007-11-01 17:50:00,0.6937,0.6937,0.69365,0.6937,1884599995.0
2007-11-01 17:51:00,0.6935,0.6935,0.6935,0.6935,1931400025.0
2007-11-01 17:53:00,0.69365,0.6937,0.6935,0.69355,1931400025.0
2007-11-01 17:54:00,0.6935,0.6938,0.6935,0.69375,1882999999.0
2007-11-01 17:55:00,0.6933,0.6935,0.6933,0.6935,981599998.0
2007-11-01 17:56:00,0.6934,0.6936,0.6934,0.6936,981599998.0
2007-11-01 17:57:00,0.6937,0.6937,0.6937,0.6937,981599998.0
2007-11-01 17:58:00,0.6936,0.6936,0.6935,0.6935,1894000001.0
2007-11-01 17:59:00,0.6934,0.6935,0.6934,0.6935,1894000001.0
2007-11-01 18:01:00,0.69335,0.6934,0.6933,0.69335,1894000001.0
2007-11-01 18:03:00,0.6934,0.6935,0.6934,0.6935,1992799993.0
2007-11-01 18:05:00,0.6936,0.6936,0.6936,0.6936,1992799993.0
2007-11-01 18:06:00,0.6935,0.6936,0.6935,0.6935,1992799993.0
2007-11-01 18:07:00,0.6936,0.6936,0.6936,0.6936,1992799993.0
2007-11-01 18:09:00,0.6935,0.6935,0.6934,0.6934,1992799993.0
2007-11-01 18:10:00,0.6937,0.6937,0.6936,0.6936,1748799988.0
2007-11-01 18:11:00,0.6937,0.6938,0.6936,0.6937,1748799988.0
2007-11-01 18:13:00,0.6938,0.6938,0.6937,0.6938,1748799988.0
2007-11-01 18:14:00,0.6937,0.6937,0.6937,0.6937,1748799988.0
2007-11-01 18:15:00,0.6933,0.6934,0.6933,0.6933,1748799988.0
2007-11-01 18:16:00,0.6937,0.6937,0.6937,0.6937,1841700014.0
2007-11-01 18:17:00,0.69325,0.6933,0.69315,0.6932,1841700014.0
2007-11-01 18:21:00,0.6935,0.6936,0.6935,0.6935,1940799997.0
2007-11-01 18:22:00,0.6936,0.6936,0.6935,0.6935,1940799997.0
2007-11-01 18:23:00,0.6934,0.6934,0.6933,0.69335,1940799997.0
2007-11-01 18:25:00,0.6934,0.6934,0.6934,0.6934,1131199986.0
2007-11-01 18:26:00,0.6935,0.6935,0.6934,0.6934,1131199986.0
2007-11-01 18:27:00,0.6935,0.6935,0.6935,0.6935,1131199986.0
2007-11-01 18:28:00,0.6934,0.6935,0.6934,0.6935,1131199986.0
2007-11-01 18:30:00,0.69315,0.6933,0.69315,0.6932,1131199986.0
2007-11-01 18:31:00,0.6932,0.6933,0.6932,0.69325,1347199995.0
2007-11-01 18:32:00,0.69325,0.69325,0.6932,0.6932,1755200002.0
2007-11-01 18:33:00,0.6932,0.6933,0.69315,0.6932,1755200005.0
2007-11-01 18:34:00,0.6932,0.69325,0.69315,0.69315,1852799986.0
2007-11-01 18:35:00,0.69315,0.6932,0.6931,0.69315,1892800005.0
2007-11-01 18:36:00,0.6935,0.6937,0.6934,0.6936,1549599987.0
2007-11-01 18:37:00,0.6937,0.6937,0.6936,0.6937,1549599987.0
2007-11-01 18:38:00,0.6938,0.6941,0.6938,0.694,1549599987.0
2007-11-01 18:39:00,0.6939,0.694,0.6937,0.6937,1549599987.0
2007-11-01 18:40:00,0.6938,0.6938,0.6937,0.6938,1549599987.0
2007-11-01 18:41:00,0.6937,0.6937,0.6937,0.6937,1549599987.0
2007-11-01 18:42:00,0.6938,0.6938,0.6937,0.6937,1549599987.0
2007-11-01 18:43:00,0.6934,0.69345,0.6933,0.69345,1549599987.0
2007-11-01 18:45:00,0.69345,0.6936,0.69345,0.69355,1596199976.0
2007-11-01 18:46:00,0.69355,0.6936,0.6935,0.6936,1895999999.0
2007-11-01 18:47:00,0.6936,0.69365,0.69355,0.6936,1611699990.0
2007-11-01 18:48:00,0.69355,0.6936,0.6935,0.6935,2016799991.0
2007-11-01 18:51:00,0.69355,0.6936,0.69345,0.6935,1738199992.0
2007-11-01 18:52:00,0.69345,0.6935,0.6934,0.6935,1230499984.0
2007-11-01 18:53:00,0.6935,0.6935,0.69345,0.6935,690599997.0
2007-11-01 18:54:00,0.6935,0.6935,0.69345,0.69345,902700000.0
2007-11-01 18:55:00,0.69345,0.69355,0.69345,0.69355,1805700006.0
2007-11-01 18:56:00,0.69355,0.6937,0.69355,0.6937,1718299976.0
2007-11-01 18:57:00,0.6937,0.6937,0.6936,0.6936,913299998.0
2007-11-01 18:58:00,0.69375,0.69375,0.6936,0.69365,913299998.0
2007-11-01 18:59:00,0.69365,0.69365,0.6935,0.6936,927300000.0
2007-11-01 19:00:00,0.6936,0.6936,0.6935,0.6936,1919499968.0
2007-11-01 19:01:00,0.6936,0.6936,0.69355,0.69355,1606400000.0
2007-11-01 19:02:00,0.69355,0.6936,0.6935,0.6935,1554599997.0
2007-11-01 19:03:00,0.69355,0.6936,0.6935,0.69355,1194900000.0
2007-11-01 19:04:00,0.69355,0.6936,0.69355,0.6936,911200000.0
2007-11-01 19:05:00,0.6936,0.69375,0.6935,0.6937,1286799999.0
2007-11-01 19:06:00,0.6937,0.69375,0.6936,0.69365,1323700000.0
2007-11-01 19:07:00,0.69365,0.6937,0.6936,0.6937,1404799992.0
2007-11-01 19:08:00,0.6937,0.6937,0.6936,0.69365,1229899997.0
2007-11-01 19:09:00,0.69365,0.6937,0.6936,0.69365,2091399985.0
2007-11-01 19:10:00,0.6937,0.69375,0.69365,0.69375,1970000005.0
2007-11-01 19:11:00,0.6937,0.69385,0.6937,0.6938,1743300003.0
2007-11-01 19:12:00,0.6938,0.69385,0.6937,0.69375,405299996.0
2007-11-01 19:13:00,0.69375,0.6939,0.6937,0.6939,1231499994.0
2007-11-01 19:14:00,0.6939,0.69395,0.69375,0.69385,899650000.0
2007-11-01 19:15:00,0.69385,0.69385,0.69385,0.69385,1229600000.0
2007-11-01 19:16:00,0.69385,0.6939,0.6938,0.69385,1127400003.0
2007-11-01 19:17:00,0.69385,0.6939,0.6937,0.69375,1892599982.0
2007-11-01 19:18:00,0.6937,0.6938,0.6937,0.6938,48800000.0
2007-11-01 19:19:00,0.69375,0.69375,0.69375,0.69375,48800000.0
2007-11-01 19:20:00,0.69375,0.6938,0.69365,0.69365,976899993.0
2007-11-01 19:21:00,0.6937,0.69375,0.69355,0.6936,1759600005.0
2007-11-01 19:22:00,0.6936,0.6937,0.6936,0.6936,1120800000.0
2007-11-01 19:23:00,0.6938,0.6939,0.6938,0.6938,678399991.0
2007-11-01 19:24:00,0.6936,0.69365,0.6936,0.69365,678399991.0
2007-11-01 19:25:00,0.69365,0.6937,0.6935,0.6935,1495400000.0
2007-11-01 19:26:00,0.6937,0.6937,0.6937,0.6937,1120799998.0
2007-11-01 19:27:00,0.6936,0.6938,0.6936,0.6937,1120799998.0
2007-11-01 19:28:00,0.6938,0.6938,0.6938,0.6938,1120799998.0
2007-11-01 19:30:00,0.6936,0.6936,0.69355,0.6936,1120799998.0
2007-11-01 19:31:00,0.6938,0.6938,0.6938,0.6938,1835500001.0
2007-11-01 19:32:00,0.69355,0.69365,0.69355,0.6936,1835500001.0
2007-11-01 19:34:00,0.6936,0.6936,0.6936,0.6936,604000000.0
2007-11-01 19:35:00,0.6936,0.6936,0.69345,0.6935,1471400002.0
2007-11-01 19:36:00,0.6937,0.6938,0.6937,0.6938,657600001.0
2007-11-01 19:37:00,0.6937,0.6938,0.6937,0.6938,657600001.0
2007-11-01 19:38:00,0.6938,0.6942,0.6938,0.694,1282800001.0
2007-11-01 19:39:00,0.69405,0.69405,0.6938,0.6938,1324199996.0
2007-11-01 19:40:00,0.6938,0.6939,0.6938,0.6939,1416000005.0
2007-11-01 19:41:00,0.6939,0.6939,0.6938,0.6938,868799989.0
2007-11-01 19:43:00,0.6938,0.6939,0.6938,0.6939,879999994.0
2007-11-01 19:44:00,0.6939,0.6939,0.6938,0.69385,999199998.0
2007-11-01 19:46:00,0.69385,0.69385,0.6937,0.69385,613399999.0
2007-11-01 19:47:00,0.69385,0.69385,0.69385,0.69385,71200000.0
2007-11-01 19:48:00,0.69385,0.69385,0.69375,0.6938,310399999.0
2007-11-01 19:49:00,0.6938,0.69385,0.6938,0.69385,112000000.0
2007-11-01 19:50:00,0.69385,0.69385,0.6938,0.69385,826399999.0
2007-11-01 19:51:00,0.69385,0.6941,0.69385,0.69395,615299999.0
2007-11-01 19:53:00,0.694,0.694,0.6939,0.6939,1304800000.0
2007-11-01 19:54:00,0.6939,0.69395,0.6938,0.69385,1204000000.0
2007-11-01 19:55:00,0.6937,0.6937,0.6936,0.6937,1734300013.0
2007-11-01 19:56:00,0.69375,0.6938,0.69365,0.69375,1734300013.0
2007-11-01 19:57:00,0.69375,0.6938,0.69365,0.6937,1541599996.0
2007-11-01 19:59:00,0.6937,0.6937,0.6936,0.6936,1256000000.0
2007-11-01 20:00:00,0.6936,0.6936,0.69355,0.69355,2140099993.0
2007-11-01 20:01:00,0.6936,0.69365,0.6936,0.69365,1274400000.0
2007-11-01 20:02:00,0.69365,0.6937,0.6936,0.69365,1502100009.0
2007-11-01 20:03:00,0.6937,0.6937,0.69355,0.69365,1885299988.0
2007-11-01 20:04:00,0.69365,0.6937,0.69365,0.69365,1366500004.0
2007-11-01 20:05:00,0.69365,0.6937,0.69365,0.6937,1227200001.0
2007-11-01 20:06:00,0.6937,0.6937,0.69365,0.69365,1744800005.0
2007-11-01 20:07:00,0.69365,0.6937,0.69365,0.6937,973599989.0
2007-11-01 20:08:00,0.6937,0.69375,0.6937,0.69375,692000000.0
2007-11-01 20:09:00,0.69375,0.6938,0.6937,0.6937,1739700012.0
2007-11-01 20:10:00,0.69375,0.6938,0.6937,0.6937,1403999999.0
2007-11-01 20:11:00,0.69375,0.69385,0.6937,0.69385,1485800000.0
2007-11-01 20:12:00,0.69385,0.6939,0.6938,0.6939,726899997.0
2007-11-01 20:13:00,0.6939,0.694,0.6938,0.69385,1657800002.0
2007-11-01 20:14:00,0.69385,0.6939,0.69385,0.69385,1330199983.0
2007-11-01 20:15:00,0.6939,0.69395,0.6938,0.69385,1792100008.0
2007-11-01 20:17:00,0.6939,0.6939,0.69385,0.6939,789400000.0
2007-11-01 20:18:00,0.6939,0.6939,0.69385,0.69385,693300000.0
2007-11-01 20:19:00,0.69385,0.69385,0.69375,0.69375,1918799991.0
2007-11-01 20:20:00,0.69375,0.6938,0.69375,0.6938,1209500001.0
2007-11-01 20:21:00,0.6938,0.6938,0.69375,0.6938,863199999.0
2007-11-01 20:22:00,0.6938,0.6938,0.69375,0.6938,1624900006.0
2007-11-01 20:24:00,0.69385,0.6939,0.69385,0.69385,1502199994.0
2007-11-01 20:25:00,0.694,0.6941,0.694,0.6941,1865999977.0
2007-11-01 20:26:00,0.694,0.6941,0.694,0.6941,1865999977.0
2007-11-01 20:27:00,0.6937,0.69385,0.6937,0.6938,1865999977.0
2007-11-01 20:28:00,0.69375,0.6939,0.69375,0.69385,1235400004.0
2007-11-01 20:29:00,0.6942,0.6943,0.6941,0.6943,2012299999.0
2007-11-01 20:30:00,0.69385,0.69385,0.69375,0.69385,2012299999.0
2007-11-01 20:31:00,0.6938,0.69385,0.69375,0.69385,541200004.0
2007-11-01 20:32:00,0.69385,0.69385,0.6938,0.6938,412800000.0
2007-11-01 20:33:00,0.6938,0.6938,0.6938,0.6938,764800000.0
2007-11-01 20:34:00,0.6938,0.69385,0.69375,0.6938,978299987.0
2007-11-01 20:35:00,0.6938,0.6939,0.69375,0.6939,1062199998.0
2007-11-01 20:36:00,0.6939,0.6939,0.6938,0.6938,1086399997.0
2007-11-01 20:37:00,0.6938,0.6939,0.69375,0.6938,1373799997.0
2007-11-01 20:38:00,0.6938,0.6938,0.69375,0.69375,1018999998.0
2007-11-01 20:39:00,0.69375,0.6938,0.69375,0.69375,1358399990.0
2007-11-01 20:40:00,0.69375,0.69385,0.6937,0.69375,1057899997.0
2007-11-01 20:41:00,0.69375,0.69385,0.69375,0.6938,1270399989.0
2007-11-01 20:42:00,0.6938,0.6938,0.6938,0.6938,1525600010.0
2007-11-01 20:43:00,0.6938,0.6938,0.69375,0.6938,1232500008.0
2007-11-01 20:44:00,0.69375,0.6938,0.69375,0.6938,1840100006.0
2007-11-01 20:45:00,0.69375,0.6938,0.69375,0.69375,747299977.0
2007-11-01 20:46:00,0.6938,0.69385,0.69375,0.69375,2106799978.0
2007-11-01 20:47:00,0.69375,0.6938,0.6937,0.6937,1206000013.0
2007-11-01 20:48:00,0.6937,0.69385,0.69365,0.69375,1153400005.0
2007-11-01 20:49:00,0.69375,0.6938,0.6937,0.69375,846899995.0
2007-11-01 20:50:00,0.69375,0.69385,0.69375,0.69375,604000002.0
2007-11-01 20:51:00,0.69375,0.6938,0.69365,0.69375,555500000.0
2007-11-01 20:52:00,0.69375,0.69375,0.69365,0.6937,693999993.0
2007-11-01 20:53:00,0.6937,0.69375,0.69365,0.69375,1914499996.0
2007-11-01 20:54:00,0.6945,0.6946,0.6944,0.6944,434300000.0
2007-11-01 20:55:00,0.6938,0.6938,0.69375,0.6938,434300000.0
2007-11-01 20:56:00,0.6938,0.6938,0.6937,0.69375,1650500003.0
2007-11-01 20:57:00,0.6938,0.69385,0.6938,0.6938,872900001.0
2007-11-01 20:58:00,0.6938,0.69395,0.6938,0.6939,1212099988.0
2007-11-01 20:59:00,0.6939,0.6939,0.6938,0.69385,1496700027.0
2007-11-01 21:00:00,0.6938,0.6939,0.6938,0.69385,1369799999.0
2007-11-01 21:01:00,0.69385,0.69385,0.69375,0.6938,934500002.0
2007-11-01 21:02:00,0.6938,0.6938,0.6937,0.6937,548000000.0
2007-11-01 21:03:00,0.69375,0.6938,0.6937,0.6938,1078500009.0
2007-11-01 21:04:00,0.69385,0.69385,0.6938,0.69385,626400000.0
2007-11-01 21:05:00,0.69385,0.69385,0.6938,0.69385,776000021.0
2007-11-01 21:06:00,0.69385,0.69385,0.69375,0.69385,865800005.0
2007-11-01 21:07:00,0.6938,0.69385,0.69375,0.69375,1729900028.0
2007-11-01 21:08:00,0.69375,0.69395,0.69375,0.69395,980000006.0
2007-11-01 21:09:00,0.69395,0.694,0.6939,0.694,784799977.0
2007-11-01 21:10:00,0.694,0.694,0.69385,0.69385,798099994.0
2007-11-01 21:11:00,0.6939,0.69395,0.69385,0.6939,771199993.0
2007-11-01 21:12:00,0.69385,0.6939,0.69385,0.6939,789899989.0
2007-11-01 21:13:00,0.69385,0.6939,0.69385,0.6939,1315599999.0
2007-11-01 21:14:00,0.6939,0.6939,0.6938,0.6939,787100004.0
2007-11-01 21:15:00,0.6939,0.69395,0.6939,0.6939,467900000.0
2007-11-01 21:16:00,0.6939,0.69395,0.6939,0.6939,661600000.0
2007-11-01 21:17:00,0.6939,0.6939,0.69385,0.6939,1113100002.0
2007-11-01 21:18:00,0.6939,0.6939,0.69385,0.69385,1798099979.0
2007-11-01 21:19:00,0.69385,0.69395,0.69385,0.6939,960099985.0
2007-11-01 21:20:00,0.69385,0.69395,0.6938,0.69385,1978799967.0
2007-11-01 21:21:00,0.69385,0.69395,0.69385,0.69385,1764999995.0
2007-11-01 21:22:00,0.69385,0.69385,0.6938,0.6938,1888799998.0
2007-11-01 21:23:00,0.69385,0.69395,0.6938,0.6939,2025499997.0
2007-11-01 21:24:00,0.69385,0.69415,0.69385,0.6941,1932499997.0
2007-11-01 21:25:00,0.6941,0.6942,0.6941,0.6941,1382699992.0
2007-11-01 21:26:00,0.6941,0.6942,0.69405,0.69415,1462699994.0
2007-11-01 21:27:00,0.69415,0.69425,0.6941,0.6941,1296699996.0
2007-11-01 21:28:00,0.69415,0.6942,0.6941,0.69415,1722700000.0
2007-11-01 21:30:00,0.69435,0.6945,0.69435,0.6945,1224800000.0
2007-11-01 21:31:00,0.6945,0.6947,0.6945,0.69465,2100699995.0
2007-11-01 21:32:00,0.69465,0.69465,0.69455,0.6946,1522099996.0
2007-11-01 21:33:00,0.69465,0.69465,0.6944,0.6944,1887799988.0
2007-11-01 21:34:00,0.6944,0.6946,0.6944,0.6946,1287699988.0
2007-11-01 21:35:00,0.6946,0.6946,0.6944,0.69445,1214399999.0
2007-11-01 21:36:00,0.69445,0.69455,0.6944,0.6944,1424399993.0
2007-11-01 21:37:00,0.69435,0.6944,0.69435,0.6944,844099996.0
2007-11-01 21:38:00,0.6944,0.69445,0.69435,0.6944,1103900005.0
2007-11-01 21:39:00,0.6944,0.69445,0.6943,0.6944,1216299997.0
2007-11-01 21:40:00,0.6944,0.6944,0.6942,0.6943,1705799981.0
2007-11-01 21:41:00,0.69435,0.6944,0.69425,0.6944,1363499963.0
2007-11-01 21:42:00,0.6944,0.6944,0.6943,0.6944,652400000.0
2007-11-01 21:43:00,0.69435,0.6944,0.69425,0.6943,1319499976.0
2007-11-01 21:44:00,0.6943,0.6944,0.6943,0.69435,675199995.0
2007-11-01 21:45:00,0.69435,0.6944,0.6943,0.6944,752000000.0
2007-11-01 21:46:00,0.6944,0.6944,0.69435,0.6944,862399999.0
2007-11-01 21:47:00,0.6944,0.6944,0.69425,0.69435,1040800002.0
2007-11-01 21:48:00,0.69435,0.69435,0.6942,0.69435,1556899981.0
2007-11-01 21:49:00,0.69435,0.69445,0.6943,0.69445,491200000.0
2007-11-01 21:50:00,0.69445,0.6945,0.6944,0.6944,835099999.0
2007-11-01 21:51:00,0.69445,0.69445,0.6942,0.6943,1555399990.0
2007-11-01 21:52:00,0.69435,0.6944,0.6943,0.69435,525900000.0
2007-11-01 21:53:00,0.69435,0.6946,0.69435,0.6945,743100000.0
2007-11-01 21:54:00,0.6945,0.69465,0.6945,0.69455,1092000000.0
2007-11-01 21:55:00,0.69455,0.6946,0.6945,0.69455,733800000.0
2007-11-01 21:56:00,0.69455,0.6946,0.6943,0.69435,1063799994.0
2007-11-01 21:57:00,0.69435,0.6945,0.69425,0.69435,1371600000.0
2007-11-01 21:58:00,0.69435,0.6944,0.6943,0.6944,1092800000.0
2007-11-01 21:59:00,0.6944,0.6944,0.6943,0.6943,760800000.0
2007-11-01 22:00:00,0.6943,0.6943,0.6941,0.69425,1014499997.0
2007-11-01 22:01:00,0.69425,0.69435,0.6942,0.69425,535200000.0
2007-11-01 22:02:00,0.69425,0.6944,0.69425,0.69435,817900001.0
2007-11-01 22:03:00,0.69435,0.6944,0.6942,0.6942,553500000.0
2007-11-01 22:04:00,0.6942,0.69425,0.694,0.6941,938099986.0
2007-11-01 22:05:00,0.6941,0.6941,0.69405,0.6941,588100006.0
2007-11-01 22:06:00,0.6941,0.6941,0.694,0.6941,493000000.0
2007-11-01 22:07:00,0.6941,0.6941,0.69395,0.69395,949799998.0
2007-11-01 22:08:00,0.69395,0.69405,0.69395,0.69405,604999999.0
2007-11-01 22:09:00,0.69405,0.69405,0.694,0.69405,325600000.0
2007-11-01 22:10:00,0.69405,0.6941,0.694,0.694,567000000.0
2007-11-01 22:11:00,0.694,0.69405,0.69395,0.694,545500001.0
2007-11-01 22:12:00,0.694,0.6941,0.694,0.69405,877000004.0
2007-11-01 22:13:00,0.694,0.69405,0.69395,0.69405,775300009.0
2007-11-01 22:14:00,0.69405,0.69405,0.69395,0.69395,932000018.0
2007-11-01 22:15:00,0.69395,0.694,0.69385,0.6939,783600014.0
2007-11-01 22:16:00,0.6939,0.6939,0.6938,0.6939,621700004.0
2007-11-01 22:17:00,0.6939,0.6942,0.6939,0.6941,741300000.0
2007-11-01 22:18:00,0.6941,0.6941,0.69405,0.6941,293600000.0
2007-11-01 22:19:00,0.6941,0.6941,0.6941,0.6941,376000000.0
2007-11-01 22:20:00,0.6941,0.69415,0.6941,0.6941,689900004.0
2007-11-01 22:21:00,0.6941,0.69415,0.69405,0.69415,481800002.0
2007-11-01 22:22:00,0.69415,0.69415,0.6941,0.6941,248800000.0
2007-11-01 22:23:00,0.6941,0.6941,0.694,0.6941,713100005.0
2007-11-01 22:24:00,0.6941,0.6941,0.6939,0.694,954199997.0
2007-11-01 22:25:00,0.694,0.694,0.6939,0.6939,344800000.0
2007-11-01 22:26:00,0.6939,0.6939,0.69385,0.6939,270200000.0
2007-11-01 22:27:00,0.6939,0.6939,0.69385,0.69385,248500000.0
2007-11-01 22:28:00,0.69385,0.6939,0.69385,0.6939,570200000.0
2007-11-01 22:29:00,0.6939,0.6939,0.6938,0.69385,486700006.0
2007-11-01 22:30:00,0.69385,0.6939,0.69385,0.69385,320800000.0
2007-11-01 22:31:00,0.69385,0.6939,0.69375,0.69385,582200000.0
2007-11-01 22:32:00,0.69385,0.6939,0.69375,0.6938,243700000.0
2007-11-01 22:33:00,0.6939,0.6939,0.69375,0.69375,472199991.0
2007-11-01 22:34:00,0.6938,0.6938,0.69375,0.6938,819499984.0
2007-11-01 22:35:00,0.6938,0.6938,0.69375,0.69375,597100008.0
2007-11-01 22:36:00,0.6938,0.6938,0.6938,0.6938,207200000.0
2007-11-01 22:37:00,0.6938,0.6938,0.69375,0.69375,264700000.0
2007-11-01 22:38:00,0.6938,0.6938,0.69375,0.6938,511599996.0
2007-11-01 22:39:00,0.6938,0.6939,0.69375,0.69385,547499994.0
2007-11-01 22:40:00,0.69385,0.6939,0.6938,0.6939,173200000.0
2007-11-01 22:41:00,0.6939,0.6939,0.6937,0.69375,434300000.0
2007-11-01 22:42:00,0.69375,0.6938,0.6937,0.6938,381800000.0
2007-11-01 22:43:00,0.6938,0.6938,0.6938,0.6938,156000000.0
2007-11-01 22:44:00,0.6938,0.6938,0.69375,0.6938,201600000.0
2007-11-01 22:45:00,0.6938,0.6938,0.69355,0.6937,537999999.0
2007-11-01 22:46:00,0.6937,0.69375,0.69365,0.6937,996499997.0
2007-11-01 22:47:00,0.6937,0.69375,0.6937,0.6937,642800000.0
2007-11-01 22:48:00,0.6937,0.6937,0.6936,0.69365,372300001.0
2007-11-01 22:49:00,0.69365,0.6937,0.69355,0.6936,425100000.0
2007-11-01 22:50:00,0.69355,0.6936,0.6933,0.69345,484100000.0
2007-11-01 22:51:00,0.69345,0.69345,0.69335,0.69345,16700000.0
2007-11-01 22:52:00,0.69345,0.69345,0.6934,0.69345,181700000.0
2007-11-01 22:53:00,0.69345,0.69345,0.6934,0.6934,366800000.0
2007-11-01 22:54:00,0.6934,0.69345,0.69335,0.6934,408500000.0
2007-11-01 22:55:00,0.6934,0.6934,0.69335,0.6934,519100000.0
2007-11-01 22:56:00,0.6934,0.6934,0.6931,0.69335,483100000.0
2007-11-01 22:57:00,0.69335,0.6934,0.69325,0.69335,266000000.0
2007-11-01 22:58:00,0.69335,0.69345,0.6933,0.69335,392000000.0
2007-11-01 22:59:00,0.69335,0.69335,0.69325,0.69325,296799995.0
2007-11-01 23:00:00,0.69325,0.69335,0.69315,0.69325,194100000.0
2007-11-01 23:01:00,0.69325,0.69325,0.69295,0.6931,576099999.0
2007-11-01 23:02:00,0.6931,0.6933,0.69305,0.69315,787799989.0
2007-11-01 23:03:00,0.69325,0.6936,0.69325,0.6934,350600000.0
2007-11-01 23:04:00,0.69325,0.69345,0.69325,0.69345,267900000.0
2007-11-01 23:05:00,0.69345,0.6936,0.6934,0.6936,468400000.0
2007-11-01 23:06:00,0.69345,0.69355,0.69325,0.69335,504800005.0
2007-11-01 23:07:00,0.69335,0.69345,0.69325,0.69345,414700000.0
2007-11-01 23:08:00,0.69345,0.6936,0.6934,0.6936,417000000.0
2007-11-01 23:09:00,0.6936,0.6936,0.69335,0.6934,143100000.0
2007-11-01 23:10:00,0.6934,0.6935,0.69335,0.69335,200500001.0
2007-11-01 23:11:00,0.6934,0.69345,0.6933,0.6933,282500000.0
2007-11-01 23:12:00,0.6933,0.69335,0.69315,0.69325,370800000.0
2007-11-01 23:13:00,0.6933,0.69335,0.6932,0.69335,329800000.0
2007-11-01 23:14:00,0.69335,0.6934,0.6933,0.6933,304800000.0
2007-11-01 23:15:00,0.6933,0.6934,0.6933,0.6934,143300000.0
2007-11-01 23:16:00,0.6933,0.6934,0.6933,0.6933,215300000.0
2007-11-01 23:17:00,0.6933,0.6934,0.69325,0.69325,212899998.0
2007-11-01 23:18:00,0.69325,0.69325,0.6932,0.6932,120700000.0
2007-11-01 23:19:00,0.6932,0.6933,0.6931,0.6933,296700000.0
2007-11-01 23:20:00,0.6933,0.6933,0.69315,0.69315,377100000.0
2007-11-01 23:21:00,0.6932,0.69325,0.69315,0.6932,356800000.0
2007-11-01 23:22:00,0.69315,0.6932,0.693,0.69305,325299997.0
2007-11-01 23:23:00,0.69305,0.6932,0.6929,0.69315,416600003.0
2007-11-01 23:24:00,0.69315,0.69335,0.69305,0.69335,297200000.0
2007-11-01 23:25:00,0.69335,0.6934,0.69325,0.6933,161000000.0
2007-11-01 23:26:00,0.6933,0.6934,0.6933,0.6933,333600000.0
2007-11-01 23:27:00,0.6933,0.69345,0.69325,0.69345,517700000.0
2007-11-01 23:28:00,0.69345,0.69345,0.69325,0.69325,538300000.0
2007-11-01 23:29:00,0.6932,0.6934,0.6932,0.69325,545100000.0
2007-11-01 23:30:00,0.69325,0.69335,0.69325,0.69335,185200000.0
2007-11-01 23:31:00,0.69335,0.6934,0.6933,0.6934,303700000.0
2007-11-01 23:32:00,0.6934,0.6934,0.69325,0.69335,496000000.0
2007-11-01 23:33:00,0.69335,0.6934,0.6933,0.6934,327500000.0
2007-11-01 23:34:00,0.6934,0.6935,0.69335,0.6935,152000000.0
2007-11-01 23:35:00,0.6935,0.6935,0.69345,0.69345,244000000.0
2007-11-01 23:36:00,0.6934,0.69345,0.69335,0.69345,134099999.0
2007-11-01 23:37:00,0.69335,0.69345,0.69335,0.69345,225599998.0
2007-11-01 23:38:00,0.69345,0.6935,0.69335,0.6935,312800000.0
2007-11-01 23:39:00,0.69355,0.6936,0.6935,0.6936,88000000.0
2007-11-01 23:40:00,0.6936,0.6936,0.69335,0.69355,116800000.0
2007-11-01 23:41:00,0.69355,0.6937,0.6935,0.6937,269999999.0
2007-11-01 23:42:00,0.69365,0.69375,0.69345,0.6936,374699997.0
2007-11-01 23:43:00,0.6936,0.6937,0.69345,0.6935,258000000.0
2007-11-01 23:44:00,0.6935,0.69365,0.69345,0.6935,387999996.0
2007-11-01 23:45:00,0.6935,0.69365,0.6935,0.69355,252700000.0
2007-11-01 23:46:00,0.69355,0.69355,0.6934,0.6935,346100000.0
2007-11-01 23:47:00,0.69355,0.69375,0.69345,0.69355,387100000.0
2007-11-01 23:48:00,0.6936,0.69375,0.69355,0.69375,253600000.0
2007-11-01 23:49:00,0.6937,0.6939,0.6936,0.6938,374299993.0
2007-11-01 23:50:00,0.6938,0.6938,0.6937,0.6937,140200000.0
2007-11-01 23:51:00,0.69375,0.69375,0.6937,0.69375,153200000.0
2007-11-01 23:52:00,0.69375,0.6938,0.69375,0.6938,16000000.0
2007-11-01 23:53:00,0.6938,0.6938,0.6937,0.6937,108000000.0
2007-11-01 23:54:00,0.6938,0.6938,0.6938,0.6938,64000000.0
2007-11-01 23:55:00,0.6938,0.69395,0.6937,0.6938,181199999.0
2007-11-01 23:56:00,0.69375,0.694,0.69375,0.694,220300000.0
2007-11-01 23:57:00,0.694,0.694,0.69395,0.69395,148000000.0
2007-11-01 23:58:00,0.694,0.69405,0.694,0.694,120000000.0
2007-11-01 23:59:00,0.694,0.694,0.6938,0.6939,543500000.0
2007-11-02 00:00:00,0.69395,0.69405,0.69385,0.69405,196000000.0
2007-11-02 00:01:00,0.69405,0.69405,0.6939,0.69395,756300003.0
2007-11-02 00:02:00,0.69395,0.694,0.69385,0.6939,809299998.0
2007-11-02 00:03:00,0.69395,0.69395,0.69395,0.69395,1600000.0
2007-11-02 00:04:00,0.69395,0.69395,0.6939,0.6939,149600000.0
2007-11-02 00:05:00,0.6939,0.6939,0.6939,0.6939,129599998.0
2007-11-02 00:06:00,0.69385,0.69395,0.69385,0.6939,136800000.0
2007-11-02 00:07:00,0.6939,0.6939,0.69385,0.69385,429800000.0
2007-11-02 00:08:00,0.6938,0.6939,0.6938,0.69385,601699990.0
2007-11-02 00:09:00,0.69385,0.69385,0.6937,0.6938,605199999.0
2007-11-02 00:10:00,0.69375,0.6938,0.6937,0.6937,448299995.0
2007-11-02 00:11:00,0.6937,0.6938,0.6937,0.6937,705299994.0
2007-11-02 00:12:00,0.69375,0.6938,0.6937,0.6938,128400000.0
2007-11-02 00:13:00,0.69375,0.6938,0.6937,0.6938,116000000.0
2007-11-02 00:14:00,0.6938,0.6938,0.69375,0.6938,148000000.0
2007-11-02 00:15:00,0.6938,0.6939,0.69375,0.69375,195200000.0
2007-11-02 00:16:00,0.69375,0.6939,0.69375,0.6938,438100001.0
2007-11-02 00:17:00,0.6938,0.694,0.6938,0.69395,524799999.0
2007-11-02 00:18:00,0.69395,0.69395,0.69385,0.69385,334400000.0
2007-11-02 00:19:00,0.69385,0.6939,0.69375,0.6939,413199996.0
2007-11-02 00:20:00,0.69385,0.6939,0.6938,0.6938,318400000.0
2007-11-02 00:21:00,0.6938,0.69395,0.6938,0.69385,552000000.0
2007-11-02 00:22:00,0.69385,0.6939,0.69385,0.6939,211200000.0
2007-11-02 00:23:00,0.69385,0.6939,0.69385,0.6939,456000000.0
2007-11-02 00:24:00,0.6939,0.6939,0.6938,0.69385,300400000.0
2007-11-02 00:25:00,0.69385,0.6939,0.6938,0.69385,458400000.0
2007-11-02 00:26:00,0.69385,0.694,0.6938,0.694,531500002.0
2007-11-02 00:27:00,0.694,0.6941,0.6939,0.69405,459100002.0
2007-11-02 00:28:00,0.69405,0.6941,0.69405,0.6941,126100000.0
2007-11-02 00:29:00,0.6941,0.6941,0.6941,0.6941,268000000.0
2007-11-02 00:30:00,0.6941,0.6942,0.6941,0.6942,201600000.0
2007-11-02 00:31:00,0.6941,0.6942,0.69405,0.6942,212700000.0
2007-11-02 00:32:00,0.6941,0.6942,0.69405,0.6942,583299997.0
2007-11-02 00:33:00,0.69415,0.6942,0.6941,0.6942,368900000.0
2007-11-02 00:34:00,0.6942,0.6942,0.69415,0.69415,242400000.0
2007-11-02 00:35:00,0.6942,0.6943,0.6941,0.69415,592699991.0
2007-11-02 00:36:00,0.69415,0.6943,0.6941,0.6943,449300001.0
2007-11-02 00:37:00,0.6943,0.6943,0.69415,0.69415,488500003.0
2007-11-02 00:38:00,0.69415,0.6942,0.6941,0.69415,626600001.0
2007-11-02 00:39:00,0.69415,0.6942,0.6941,0.69415,453799998.0
2007-11-02 00:40:00,0.6942,0.6942,0.69405,0.69415,190699998.0
2007-11-02 00:41:00,0.69415,0.6942,0.6941,0.69415,375900000.0
2007-11-02 00:42:00,0.6941,0.6942,0.6941,0.69415,268000000.0
2007-11-02 00:43:00,0.6941,0.6942,0.6941,0.6941,222700000.0
2007-11-02 00:44:00,0.6941,0.6943,0.6941,0.6942,373799999.0
2007-11-02 00:45:00,0.6942,0.6942,0.6941,0.69415,409400000.0
2007-11-02 00:46:00,0.6942,0.6942,0.69415,0.6942,410600000.0
2007-11-02 00:47:00,0.69415,0.6942,0.69415,0.6942,204500000.0
2007-11-02 00:48:00,0.69415,0.6942,0.69415,0.6942,146400000.0
2007-11-02 00:49:00,0.69415,0.69415,0.6941,0.6941,243300000.0
2007-11-02 00:50:00,0.6941,0.6943,0.6941,0.6942,310700001.0
2007-11-02 00:51:00,0.69415,0.6942,0.69415,0.6942,48000000.0
2007-11-02 00:52:00,0.69415,0.6942,0.69415,0.6942,120800000.0
2007-11-02 00:53:00,0.6942,0.6943,0.6942,0.69425,402400000.0
2007-11-02 00:54:00,0.69425,0.69425,0.69415,0.6942,608699997.0
2007-11-02 00:55:00,0.6942,0.6942,0.6941,0.6941,174400000.0
2007-11-02 00:56:00,0.6941,0.6942,0.6941,0.69415,305699999.0
2007-11-02 00:57:00,0.69415,0.6942,0.69415,0.6942,56800000.0
2007-11-02 00:58:00,0.6942,0.6942,0.69415,0.69415,26400000.0
2007-11-02 00:59:00,0.6941,0.69415,0.6941,0.69415,60000000.0
2007-11-02 01:00:00,0.69415,0.69415,0.6938,0.69395,590400003.0
2007-11-02 01:01:00,0.69395,0.69395,0.6939,0.6939,413400000.0
2007-11-02 01:02:00,0.6939,0.69395,0.6939,0.69395,144000000.0
2007-11-02 01:03:00,0.69395,0.69395,0.6939,0.6939,258400000.0
2007-11-02 01:04:00,0.6939,0.6939,0.6939,0.6939,120000000.0
2007-11-02 01:05:00,0.6939,0.694,0.6939,0.6939,329599999.0
2007-11-02 01:06:00,0.6939,0.694,0.6938,0.6939,510999999.0
2007-11-02 01:07:00,0.69385,0.69395,0.6938,0.6938,783399992.0
2007-11-02 01:08:00,0.6938,0.6939,0.69375,0.6939,1088900011.0
2007-11-02 01:09:00,0.6939,0.6939,0.6938,0.6939,140000000.0
2007-11-02 01:10:00,0.6938,0.694,0.6938,0.694,342400000.0
2007-11-02 01:11:00,0.694,0.69415,0.69395,0.69415,400800000.0
2007-11-02 01:12:00,0.69415,0.6942,0.69405,0.6942,1107600004.0
2007-11-02 01:13:00,0.6942,0.6942,0.6941,0.6941,333600000.0
2007-11-02 01:14:00,0.69405,0.69415,0.69405,0.6941,626300004.0
2007-11-02 01:15:00,0.6941,0.6942,0.69405,0.69405,964000004.0
2007-11-02 01:16:00,0.69405,0.69405,0.694,0.694,268800000.0
2007-11-02 01:17:00,0.694,0.694,0.6939,0.69395,391600002.0
2007-11-02 01:18:00,0.69395,0.694,0.6939,0.694,168000000.0
2007-11-02 01:19:00,0.694,0.69405,0.6939,0.69395,964199987.0
2007-11-02 01:20:00,0.69395,0.694,0.6939,0.69395,471999995.0
2007-11-02 01:21:00,0.69395,0.69395,0.6939,0.6939,641700006.0
2007-11-02 01:22:00,0.69395,0.69405,0.6939,0.694,348699995.0
2007-11-02 01:23:00,0.694,0.694,0.6939,0.69395,712799991.0
2007-11-02 01:24:00,0.6939,0.6939,0.69385,0.6939,356400001.0
2007-11-02 01:25:00,0.6939,0.694,0.69385,0.694,839099992.0
2007-11-02 01:26:00,0.694,0.6941,0.6939,0.6941,531199997.0
2007-11-02 01:27:00,0.6941,0.6941,0.69405,0.69405,1112799996.0
2007-11-02 01:28:00,0.69405,0.6942,0.69405,0.6941,451200000.0
2007-11-02 01:29:00,0.6941,0.6942,0.694,0.6942,485800002.0
2007-11-02 01:30:00,0.6942,0.69425,0.69405,0.69405,605600002.0
2007-11-02 01:31:00,0.69405,0.6943,0.69405,0.6943,835499999.0
2007-11-02 01:32:00,0.6943,0.6943,0.6942,0.6943,523200000.0
2007-11-02 01:33:00,0.6943,0.6943,0.6942,0.6942,860000004.0
2007-11-02 01:34:00,0.6942,0.6943,0.6942,0.69425,296000000.0
2007-11-02 01:35:00,0.69425,0.6943,0.69415,0.6942,907200000.0
2007-11-02 01:36:00,0.6942,0.6942,0.69415,0.69415,948099992.0
2007-11-02 01:37:00,0.6942,0.6943,0.69415,0.6942,983100001.0
2007-11-02 01:38:00,0.6942,0.69425,0.69415,0.69425,359099998.0
2007-11-02 01:39:00,0.69425,0.6943,0.69415,0.69415,297000000.0
2007-11-02 01:40:00,0.6942,0.69425,0.6942,0.69425,105600000.0
2007-11-02 01:41:00,0.6943,0.69435,0.6942,0.6943,369600000.0
2007-11-02 01:42:00,0.6943,0.69445,0.6943,0.6944,1196599981.0
2007-11-02 01:43:00,0.6944,0.6944,0.6943,0.69435,1261899990.0
2007-11-02 01:44:00,0.69435,0.6944,0.6943,0.69435,460100002.0
2007-11-02 01:45:00,0.69435,0.69435,0.69425,0.6943,1526800023.0
2007-11-02 01:46:00,0.6943,0.69435,0.69425,0.6943,1237900001.0
2007-11-02 01:47:00,0.6943,0.6944,0.69425,0.6944,399299994.0
2007-11-02 01:48:00,0.6944,0.6944,0.6943,0.69435,368000000.0
2007-11-02 01:49:00,0.69435,0.69435,0.69425,0.6943,571499996.0
2007-11-02 01:50:00,0.6943,0.6944,0.69425,0.6944,577900000.0
2007-11-02 01:51:00,0.6943,0.69435,0.69425,0.69435,1006200002.0
2007-11-02 01:52:00,0.69435,0.69435,0.6943,0.6943,193600000.0
2007-11-02 01:53:00,0.6943,0.6943,0.69415,0.69425,275999999.0
2007-11-02 01:54:00,0.69425,0.6943,0.6942,0.6943,391700000.0
2007-11-02 01:55:00,0.6943,0.6943,0.69425,0.69425,300000000.0
2007-11-02 01:56:00,0.6943,0.6943,0.6942,0.6943,342099999.0
2007-11-02 01:57:00,0.6943,0.69435,0.69425,0.69435,241599995.0
2007-11-02 01:58:00,0.69435,0.69435,0.6943,0.6943,81600000.0
2007-11-02 01:59:00,0.6943,0.69435,0.6942,0.6942,337600000.0
2007-11-02 02:00:00,0.6942,0.69425,0.69395,0.69405,1413299995.0
2007-11-02 02:01:00,0.69405,0.6942,0.694,0.69415,987199996.0
2007-11-02 02:02:00,0.69415,0.69425,0.69405,0.6942,932299990.0
2007-11-02 02:03:00,0.6942,0.69435,0.6942,0.69425,992299994.0
2007-11-02 02:04:00,0.6942,0.6943,0.6942,0.6943,567100008.0
2007-11-02 02:05:00,0.6943,0.6943,0.6942,0.69425,249000000.0
2007-11-02 02:06:00,0.6943,0.6943,0.6941,0.69415,604100000.0
2007-11-02 02:07:00,0.6942,0.6942,0.69415,0.69415,522700002.0
2007-11-02 02:08:00,0.69415,0.6942,0.6941,0.6942,259599999.0
2007-11-02 02:09:00,0.6942,0.6943,0.6942,0.69425,466400000.0
2007-11-02 02:10:00,0.6943,0.6943,0.69415,0.6942,294599996.0
2007-11-02 02:11:00,0.69425,0.69425,0.69425,0.69425,104300000.0
2007-11-02 02:12:00,0.69425,0.69455,0.69425,0.69455,917699993.0
2007-11-02 02:13:00,0.69455,0.69475,0.69445,0.6947,732200001.0
2007-11-02 02:14:00,0.6947,0.6947,0.6944,0.6946,902399984.0
2007-11-02 02:15:00,0.6947,0.6947,0.6946,0.69465,355799997.0
2007-11-02 02:16:00,0.69465,0.6947,0.6946,0.6946,241600000.0
2007-11-02 02:17:00,0.6946,0.6946,0.6946,0.6946,431999990.0
2007-11-02 02:18:00,0.6946,0.6946,0.6944,0.69445,747100005.0
2007-11-02 02:19:00,0.69445,0.69445,0.6942,0.6942,468299992.0
2007-11-02 02:20:00,0.69425,0.6943,0.69415,0.6942,461299998.0
2007-11-02 02:21:00,0.6942,0.69425,0.6941,0.69415,628800000.0
2007-11-02 02:22:00,0.69415,0.6942,0.69405,0.6942,695199999.0
2007-11-02 02:23:00,0.6942,0.6942,0.6941,0.69415,227700000.0
2007-11-02 02:24:00,0.69415,0.69415,0.69395,0.69405,1058300000.0
2007-11-02 02:25:00,0.69405,0.6942,0.694,0.69405,1245599999.0
2007-11-02 02:26:00,0.694,0.694,0.694,0.694,598400000.0
2007-11-02 02:27:00,0.694,0.6941,0.6939,0.6941,574900005.0
2007-11-02 02:28:00,0.6941,0.69415,0.69405,0.69415,694299999.0
2007-11-02 02:29:00,0.69415,0.69415,0.69405,0.6941,1089199998.0
2007-11-02 02:30:00,0.69405,0.69415,0.69405,0.6941,277900000.0
2007-11-02 02:31:00,0.6941,0.6941,0.694,0.6941,934300003.0
2007-11-02 02:32:00,0.6941,0.6941,0.69395,0.6941,600599998.0
2007-11-02 02:33:00,0.69405,0.69415,0.69405,0.69405,908000010.0
2007-11-02 02:34:00,0.69405,0.6942,0.69405,0.69415,353000000.0
2007-11-02 02:35:00,0.69415,0.6942,0.6941,0.69415,318400000.0
2007-11-02 02:36:00,0.69415,0.6942,0.69415,0.6942,404000000.0
2007-11-02 02:37:00,0.6942,0.6942,0.6942,0.6942,252000000.0
2007-11-02 02:38:00,0.6942,0.6942,0.6941,0.6941,291999999.0
2007-11-02 02:39:00,0.69415,0.6942,0.69415,0.69415,116000000.0
2007-11-02 02:40:00,0.6941,0.6942,0.6941,0.6942,187899994.0
2007-11-02 02:41:00,0.6942,0.6942,0.69415,0.69415,132700000.0
2007-11-02 02:42:00,0.69415,0.6942,0.6941,0.6942,444000000.0
2007-11-02 02:43:00,0.6942,0.6942,0.69415,0.69415,217600000.0
2007-11-02 02:44:00,0.69415,0.6942,0.69405,0.69405,611799994.0
2007-11-02 02:45:00,0.69405,0.6941,0.69405,0.69405,537600000.0
2007-11-02 02:46:00,0.69405,0.6941,0.69405,0.6941,132700000.0
2007-11-02 02:47:00,0.6941,0.6941,0.69395,0.69395,223800000.0
2007-11-02 02:48:00,0.694,0.694,0.6939,0.69395,577400010.0
2007-11-02 02:49:00,0.694,0.694,0.69395,0.69395,369000004.0
2007-11-02 02:50:00,0.694,0.694,0.6939,0.694,266700000.0
2007-11-02 02:51:00,0.694,0.69405,0.69395,0.694,693199998.0
2007-11-02 02:52:00,0.694,0.6941,0.694,0.69405,580700000.0
2007-11-02 02:53:00,0.69405,0.6941,0.694,0.694,408000000.0
2007-11-02 02:54:00,0.6941,0.6941,0.6941,0.6941,228000000.0
2007-11-02 02:55:00,0.6941,0.6941,0.69405,0.69405,472200000.0
2007-11-02 02:56:00,0.6941,0.69415,0.6941,0.6941,216699999.0
2007-11-02 02:57:00,0.69405,0.6941,0.694,0.69405,524899990.0
2007-11-02 02:58:00,0.69405,0.6941,0.69405,0.6941,429699999.0
2007-11-02 02:59:00,0.6941,0.6941,0.69405,0.69405,938599993.0
2007-11-02 03:00:00,0.69405,0.69405,0.694,0.694,202400000.0
2007-11-02 03:01:00,0.694,0.6941,0.694,0.69405,323200000.0
2007-11-02 03:02:00,0.69405,0.69415,0.69405,0.6941,188000000.0
2007-11-02 03:03:00,0.6941,0.6941,0.69405,0.69405,1062499985.0
2007-11-02 03:04:00,0.69405,0.6941,0.69405,0.6941,442699994.0
2007-11-02 03:05:00,0.6941,0.6941,0.69405,0.69405,208800000.0
2007-11-02 03:06:00,0.69405,0.69405,0.69395,0.694,440400000.0
2007-11-02 03:07:00,0.694,0.694,0.69395,0.69395,213200000.0
2007-11-02 03:08:00,0.69395,0.694,0.69395,0.69395,55600000.0
2007-11-02 03:09:00,0.69395,0.694,0.69395,0.694,34800000.0
2007-11-02 03:10:00,0.694,0.69405,0.6939,0.69395,403200000.0
2007-11-02 03:11:00,0.694,0.694,0.69395,0.69395,178199999.0
2007-11-02 03:12:00,0.69395,0.694,0.6939,0.69395,391300000.0
2007-11-02 03:13:00,0.6939,0.69395,0.6939,0.69395,99200000.0
2007-11-02 03:14:00,0.69395,0.6941,0.69395,0.6941,144800000.0
2007-11-02 03:15:00,0.6941,0.6941,0.69405,0.6941,47200000.0
2007-11-02 03:16:00,0.6941,0.6941,0.69405,0.6941,249600000.0
2007-11-02 03:17:00,0.6941,0.6941,0.69405,0.6941,79200000.0
2007-11-02 03:18:00,0.6941,0.6941,0.6941,0.6941,67200000.0
2007-11-02 03:19:00,0.69405,0.6941,0.694,0.6941,17600000.0
2007-11-02 03:20:00,0.69405,0.6941,0.694,0.6941,155800001.0
2007-11-02 03:21:00,0.69405,0.69405,0.69395,0.69395,173000000.0
2007-11-02 03:22:00,0.69395,0.6941,0.69395,0.694,326800000.0
2007-11-02 03:23:00,0.694,0.694,0.69395,0.694,56000000.0
2007-11-02 03:24:00,0.69395,0.694,0.69395,0.694,19200000.0
2007-11-02 03:25:00,0.694,0.6941,0.694,0.6941,81600000.0
2007-11-02 03:26:00,0.6941,0.6941,0.69395,0.6941,122400000.0
2007-11-02 03:27:00,0.6941,0.6941,0.6941,0.6941,6400000.0
2007-11-02 03:28:00,0.69405,0.6941,0.694,0.6941,152000000.0
2007-11-02 03:29:00,0.69405,0.6941,0.69395,0.6941,227400001.0
2007-11-02 03:30:00,0.6941,0.6941,0.69405,0.69405,41600000.0
2007-11-02 03:31:00,0.69405,0.6941,0.694,0.6941,42400000.0
2007-11-02 03:32:00,0.6941,0.6941,0.69395,0.69405,113900002.0
2007-11-02 03:33:00,0.6941,0.6941,0.694,0.69405,56500000.0
2007-11-02 03:34:00,0.69405,0.6941,0.694,0.69405,106400000.0
2007-11-02 03:35:00,0.694,0.6941,0.694,0.69405,124500000.0
2007-11-02 03:36:00,0.6941,0.69415,0.6941,0.69415,24800000.0
2007-11-02 03:37:00,0.6941,0.69415,0.69405,0.6941,494599999.0
2007-11-02 03:38:00,0.6941,0.69415,0.69405,0.6941,397299999.0
2007-11-02 03:39:00,0.6941,0.69415,0.69405,0.6941,418800004.0
2007-11-02 03:40:00,0.6941,0.69425,0.69405,0.69425,696899999.0
2007-11-02 03:41:00,0.69425,0.6943,0.69415,0.6942,882300000.0
2007-11-02 03:42:00,0.6942,0.6942,0.6941,0.6942,390400000.0
2007-11-02 03:43:00,0.6942,0.6942,0.69395,0.694,371800000.0
2007-11-02 03:44:00,0.694,0.69405,0.69385,0.69385,473799994.0
2007-11-02 03:45:00,0.69385,0.694,0.69385,0.69395,227499998.0
2007-11-02 03:46:00,0.69395,0.694,0.69385,0.69385,729800005.0
2007-11-02 03:47:00,0.69385,0.6939,0.69385,0.6939,246400000.0
2007-11-02 03:48:00,0.69385,0.69395,0.69385,0.69395,154200000.0
2007-11-02 03:49:00,0.69395,0.694,0.6939,0.694,235300000.0
2007-11-02 03:50:00,0.694,0.694,0.69385,0.6939,657099998.0
2007-11-02 03:51:00,0.6939,0.694,0.69385,0.69395,1122300000.0
2007-11-02 03:52:00,0.69395,0.694,0.69385,0.69385,839300001.0
2007-11-02 03:53:00,0.69385,0.69395,0.6938,0.6938,425600003.0
2007-11-02 03:54:00,0.69385,0.6939,0.69385,0.6939,186100000.0
2007-11-02 03:55:00,0.6939,0.69395,0.69385,0.69385,161000000.0
2007-11-02 03:56:00,0.69385,0.6939,0.69385,0.69385,521100000.0
2007-11-02 03:57:00,0.69395,0.69395,0.6938,0.69395,249700002.0
2007-11-02 03:58:00,0.6939,0.69395,0.69375,0.69375,512400008.0
2007-11-02 03:59:00,0.69375,0.69395,0.69375,0.6939,827100008.0
2007-11-02 04:00:00,0.6939,0.69395,0.6939,0.69395,240800000.0
2007-11-02 04:01:00,0.69395,0.69395,0.69385,0.6939,188800002.0
2007-11-02 04:02:00,0.6939,0.69395,0.69385,0.69395,161600000.0
2007-11-02 04:03:00,0.69395,0.69395,0.69385,0.69395,81200000.0
2007-11-02 04:04:00,0.69395,0.694,0.69395,0.694,176800000.0
2007-11-02 04:05:00,0.694,0.694,0.69395,0.69395,147200000.0
2007-11-02 04:06:00,0.69395,0.694,0.6939,0.69395,336699999.0
2007-11-02 04:07:00,0.69395,0.694,0.6939,0.694,515500003.0
2007-11-02 04:08:00,0.694,0.694,0.694,0.694,16800000.0
2007-11-02 04:09:00,0.694,0.694,0.69395,0.69395,101200000.0
2007-11-02 04:10:00,0.694,0.694,0.69395,0.694,178899997.0
2007-11-02 04:11:00,0.694,0.694,0.694,0.694,26400000.0
2007-11-02 04:12:00,0.694,0.69405,0.694,0.694,52600000.0
2007-11-02 04:13:00,0.69405,0.69405,0.694,0.69405,39500000.0
2007-11-02 04:14:00,0.69405,0.69405,0.694,0.69405,105600000.0
2007-11-02 04:15:00,0.69405,0.69405,0.694,0.69405,120900000.0
2007-11-02 04:16:00,0.69405,0.69405,0.694,0.694,44000000.0
2007-11-02 04:17:00,0.694,0.69405,0.694,0.69405,33600000.0
2007-11-02 04:18:00,0.69405,0.69405,0.694,0.694,65600000.0
2007-11-02 04:19:00,0.694,0.694,0.69395,0.694,54500002.0
2007-11-02 04:20:00,0.694,0.694,0.69395,0.69395,54000000.0
2007-11-02 04:21:00,0.694,0.694,0.69395,0.694,108100000.0
2007-11-02 04:22:00,0.694,0.694,0.69395,0.694,68000000.0
2007-11-02 04:23:00,0.69395,0.694,0.6939,0.694,376199998.0
2007-11-02 04:24:00,0.694,0.694,0.69395,0.69395,48200000.0
2007-11-02 04:25:00,0.694,0.694,0.69395,0.69395,44400000.0
2007-11-02 04:26:00,0.694,0.694,0.6939,0.6939,258200000.0
2007-11-02 04:27:00,0.6939,0.694,0.6939,0.69395,398800000.0
2007-11-02 04:28:00,0.69395,0.69395,0.69385,0.69385,515099991.0
2007-11-02 04:29:00,0.69385,0.694,0.69385,0.694,416300004.0
2007-11-02 04:30:00,0.694,0.694,0.69395,0.69395,244800000.0
2007-11-02 04:31:00,0.69395,0.6941,0.69395,0.6941,309600001.0
2007-11-02 04:32:00,0.6941,0.6941,0.6941,0.6941,85600000.0
2007-11-02 04:33:00,0.6941,0.6941,0.6941,0.6941,235200000.0
2007-11-02 04:34:00,0.6941,0.6941,0.6941,0.6941,373600000.0
2007-11-02 04:35:00,0.6941,0.69415,0.69405,0.69415,422100001.0
2007-11-02 04:36:00,0.6941,0.69415,0.69405,0.6941,396400000.0
2007-11-02 04:37:00,0.6941,0.6941,0.6941,0.6941,372000000.0
2007-11-02 04:38:00,0.6941,0.6941,0.69405,0.69405,370800000.0
2007-11-02 04:39:00,0.6941,0.69415,0.6941,0.69415,102300000.0
2007-11-02 04:40:00,0.69415,0.69415,0.6941,0.6941,159200000.0
2007-11-02 04:41:00,0.6941,0.69415,0.6941,0.6941,279200000.0
2007-11-02 04:42:00,0.6941,0.6941,0.6941,0.6941,37600000.0
2007-11-02 04:43:00,0.6941,0.6941,0.6941,0.6941,83200000.0
2007-11-02 04:44:00,0.6941,0.6941,0.694,0.6941,197600000.0
2007-11-02 04:45:00,0.6941,0.6942,0.69405,0.6942,659299997.0
2007-11-02 04:46:00,0.6942,0.6943,0.6942,0.6943,778400000.0
2007-11-02 04:47:00,0.6943,0.6943,0.69415,0.6943,772400000.0
2007-11-02 04:48:00,0.6943,0.6943,0.69415,0.6942,453899992.0
2007-11-02 04:49:00,0.6942,0.6942,0.69415,0.69415,208800000.0
2007-11-02 04:50:00,0.69415,0.69425,0.69415,0.6942,688800000.0
2007-11-02 04:51:00,0.6942,0.69425,0.6942,0.6942,412800000.0
2007-11-02 04:52:00,0.6942,0.6942,0.6942,0.6942,154400000.0
2007-11-02 04:53:00,0.6942,0.6942,0.6942,0.6942,720000000.0
2007-11-02 04:54:00,0.6942,0.69425,0.69415,0.69415,310400000.0
2007-11-02 04:55:00,0.69415,0.69425,0.69415,0.69425,240000000.0
2007-11-02 04:56:00,0.6942,0.69425,0.69405,0.6941,529400003.0
2007-11-02 04:57:00,0.6941,0.6942,0.6941,0.6942,219800000.0
2007-11-02 04:58:00,0.69415,0.6942,0.6941,0.6942,249599995.0
2007-11-02 04:59:00,0.6942,0.6942,0.6941,0.6941,242500000.0
2007-11-02 05:00:00,0.6941,0.69415,0.69405,0.69415,538200001.0
2007-11-02 05:01:00,0.69415,0.69415,0.69415,0.69415,41600000.0
2007-11-02 05:02:00,0.6941,0.69415,0.6941,0.6941,48300000.0
2007-11-02 05:03:00,0.6941,0.69415,0.69405,0.6941,503399989.0
2007-11-02 05:04:00,0.69415,0.69415,0.69415,0.69415,108000000.0
2007-11-02 05:05:00,0.69415,0.69415,0.6941,0.6941,184000000.0
2007-11-02 05:06:00,0.6941,0.6941,0.69405,0.6941,196000000.0
2007-11-02 05:07:00,0.6941,0.69415,0.694,0.69415,121200000.0
2007-11-02 05:08:00,0.69415,0.69425,0.69415,0.6942,275100000.0
2007-11-02 05:09:00,0.6942,0.69435,0.69415,0.6943,1014400000.0
2007-11-02 05:10:00,0.6943,0.6943,0.6942,0.69425,1154999995.0
2007-11-02 05:11:00,0.6943,0.6944,0.69425,0.6944,1030400001.0
2007-11-02 05:12:00,0.6944,0.6944,0.6943,0.6943,996199993.0
2007-11-02 05:13:00,0.6943,0.69435,0.69425,0.69425,567600000.0
2007-11-02 05:14:00,0.69425,0.69425,0.6942,0.69425,227200000.0
2007-11-02 05:15:00,0.69425,0.6943,0.6942,0.6943,506400000.0
2007-11-02 05:16:00,0.69425,0.6944,0.69425,0.6943,370000000.0
2007-11-02 05:17:00,0.6943,0.69435,0.69425,0.6943,209299999.0
2007-11-02 05:18:00,0.69435,0.6944,0.6942,0.69435,310399996.0
2007-11-02 05:19:00,0.69435,0.6944,0.6943,0.6944,114100000.0
2007-11-02 05:20:00,0.6944,0.6944,0.6943,0.69435,174399996.0
2007-11-02 05:21:00,0.6943,0.6944,0.6943,0.69435,303699995.0
2007-11-02 05:22:00,0.6944,0.69445,0.6943,0.6943,413899997.0
2007-11-02 05:23:00,0.6943,0.69445,0.6943,0.6944,209300000.0
2007-11-02 05:24:00,0.6944,0.69445,0.69435,0.6944,300800000.0
2007-11-02 05:25:00,0.6944,0.6944,0.69425,0.6943,788300001.0
2007-11-02 05:26:00,0.6943,0.69435,0.6943,0.69435,277600000.0
2007-11-02 05:27:00,0.69435,0.69435,0.69435,0.69435,49600000.0
2007-11-02 05:28:00,0.69435,0.6944,0.69435,0.69435,258400000.0
2007-11-02 05:29:00,0.69435,0.6944,0.69435,0.69435,152800000.0
2007-11-02 05:30:00,0.69435,0.6944,0.69425,0.6944,203999998.0
2007-11-02 05:31:00,0.6944,0.6944,0.6943,0.6943,126300000.0
2007-11-02 05:32:00,0.69435,0.6944,0.69425,0.6943,334999998.0
2007-11-02 05:33:00,0.6943,0.69435,0.6943,0.6943,154400000.0
2007-11-02 05:34:00,0.6943,0.6943,0.69425,0.6943,327200000.0
2007-11-02 05:35:00,0.6943,0.6943,0.69425,0.6943,349899994.0
2007-11-02 05:36:00,0.6943,0.6943,0.69425,0.69425,192599998.0
2007-11-02 05:37:00,0.69425,0.6943,0.69415,0.69415,257199999.0
2007-11-02 05:38:00,0.6942,0.69425,0.69415,0.6942,338899999.0
2007-11-02 05:39:00,0.6942,0.6942,0.69415,0.6942,391800000.0
2007-11-02 05:40:00,0.69415,0.6942,0.69415,0.69415,177800000.0
2007-11-02 05:41:00,0.69415,0.6942,0.69415,0.6942,303400000.0
2007-11-02 05:42:00,0.6942,0.6942,0.69415,0.6942,311200000.0
2007-11-02 05:43:00,0.6942,0.6943,0.6942,0.6942,476800000.0
2007-11-02 05:44:00,0.6942,0.69425,0.69415,0.69425,819699998.0
2007-11-02 05:45:00,0.69425,0.6943,0.69415,0.6943,887200004.0
2007-11-02 05:46:00,0.6943,0.6943,0.69425,0.6943,457300000.0
2007-11-02 05:47:00,0.6943,0.6943,0.69415,0.69425,575400001.0
2007-11-02 05:48:00,0.69425,0.69425,0.69415,0.6942,594599996.0
2007-11-02 05:49:00,0.6942,0.6942,0.69405,0.6942,657299997.0
2007-11-02 05:50:00,0.6942,0.6942,0.69405,0.6941,573599997.0
2007-11-02 05:51:00,0.6941,0.69415,0.69405,0.69415,384999999.0
2007-11-02 05:52:00,0.69415,0.6943,0.69415,0.6943,220800000.0
2007-11-02 05:53:00,0.6943,0.6943,0.69425,0.69425,281600000.0
2007-11-02 05:54:00,0.69425,0.69435,0.69425,0.6943,311200000.0
2007-11-02 05:55:00,0.6943,0.69435,0.6943,0.69435,408800000.0
2007-11-02 05:56:00,0.69435,0.69435,0.69425,0.6943,756000002.0
2007-11-02 05:57:00,0.6943,0.6944,0.6943,0.69435,547599997.0
2007-11-02 05:58:00,0.69435,0.69435,0.6943,0.69435,306099995.0
2007-11-02 05:59:00,0.69435,0.69435,0.69425,0.69425,521099988.0
2007-11-02 06:00:00,0.6943,0.69435,0.69425,0.6943,320500000.0
2007-11-02 06:01:00,0.69435,0.69435,0.6943,0.6943,68800000.0
2007-11-02 06:02:00,0.6943,0.6943,0.69425,0.69425,408600005.0
2007-11-02 06:03:00,0.69425,0.6944,0.69425,0.69435,373700006.0
2007-11-02 06:04:00,0.69435,0.69435,0.69435,0.69435,56000000.0
2007-11-02 06:05:00,0.69435,0.6944,0.69435,0.6944,79200000.0
2007-11-02 06:06:00,0.6944,0.6944,0.69435,0.6944,98400000.0
2007-11-02 06:07:00,0.6944,0.6944,0.6943,0.6943,169100000.0
2007-11-02 06:08:00,0.6943,0.69435,0.6943,0.69435,291800000.0
2007-11-02 06:09:00,0.69435,0.69435,0.6943,0.69435,254300000.0
2007-11-02 06:10:00,0.69435,0.6944,0.6943,0.6944,174400000.0
2007-11-02 06:11:00,0.6944,0.6944,0.69435,0.69435,77600000.0
2007-11-02 06:12:00,0.69435,0.6944,0.69435,0.69435,187200000.0
2007-11-02 06:13:00,0.69435,0.69435,0.69435,0.69435,140800000.0
2007-11-02 06:14:00,0.69435,0.6944,0.69435,0.6944,212000000.0
2007-11-02 06:15:00,0.6944,0.69445,0.69435,0.69435,321899994.0
2007-11-02 06:16:00,0.6944,0.6945,0.6944,0.6944,554199993.0
2007-11-02 06:17:00,0.69445,0.6945,0.6944,0.6945,147199997.0
2007-11-02 06:18:00,0.6945,0.6945,0.6945,0.6945,188000000.0
2007-11-02 06:19:00,0.6945,0.6945,0.69445,0.6945,267499996.0
2007-11-02 06:20:00,0.6945,0.69455,0.6945,0.69455,224800000.0
2007-11-02 06:21:00,0.69455,0.69455,0.6945,0.69455,348699986.0
2007-11-02 06:22:00,0.69455,0.69455,0.69455,0.69455,36800000.0
2007-11-02 06:23:00,0.69455,0.69455,0.69455,0.69455,180000000.0
2007-11-02 06:24:00,0.6945,0.69455,0.6945,0.69455,260200003.0
2007-11-02 06:25:00,0.69455,0.69455,0.69445,0.69445,209400000.0
2007-11-02 06:26:00,0.6945,0.6945,0.6945,0.6945,164000000.0
2007-11-02 06:27:00,0.6945,0.69455,0.6945,0.69455,287200000.0
2007-11-02 06:28:00,0.69455,0.6946,0.6945,0.6946,643200000.0
2007-11-02 06:29:00,0.6946,0.69475,0.6946,0.6947,630400000.0
2007-11-02 06:30:00,0.6947,0.69475,0.69465,0.69475,644800000.0
2007-11-02 06:31:00,0.69475,0.69485,0.69475,0.6948,704000000.0
2007-11-02 06:32:00,0.6948,0.6948,0.69465,0.69475,269999999.0
2007-11-02 06:33:00,0.69475,0.6948,0.6947,0.6948,899900006.0
2007-11-02 06:34:00,0.6948,0.6948,0.69475,0.6948,590900002.0
2007-11-02 06:35:00,0.6948,0.69485,0.6948,0.6948,819900007.0
2007-11-02 06:36:00,0.69485,0.6949,0.6948,0.6949,361800000.0
2007-11-02 06:37:00,0.6949,0.695,0.6949,0.695,371200000.0
2007-11-02 06:38:00,0.695,0.69525,0.6949,0.6952,1242799996.0
2007-11-02 06:39:00,0.6953,0.6953,0.69525,0.6953,605899996.0
2007-11-02 06:40:00,0.6953,0.69535,0.69525,0.6953,343600000.0
2007-11-02 06:41:00,0.6953,0.6954,0.6952,0.69525,920899997.0
2007-11-02 06:42:00,0.69525,0.6953,0.6952,0.69525,484000001.0
2007-11-02 06:43:00,0.69525,0.6953,0.6952,0.6952,365700000.0
2007-11-02 06:44:00,0.69525,0.6953,0.6951,0.6951,378600000.0
2007-11-02 06:45:00,0.69515,0.6952,0.6951,0.69515,195000000.0
2007-11-02 06:46:00,0.69515,0.6952,0.6951,0.69515,93300000.0
2007-11-02 06:47:00,0.6951,0.69515,0.695,0.695,129600000.0
2007-11-02 06:48:00,0.695,0.695,0.6949,0.6949,631600000.0
2007-11-02 06:49:00,0.6949,0.69495,0.6949,0.6949,556000000.0
2007-11-02 06:50:00,0.6949,0.6949,0.6949,0.6949,237600000.0
2007-11-02 06:51:00,0.6949,0.695,0.69485,0.6949,287200000.0
2007-11-02 06:52:00,0.6949,0.69495,0.6949,0.6949,291200000.0
2007-11-02 06:53:00,0.6949,0.6949,0.6949,0.6949,128000000.0
2007-11-02 06:54:00,0.6949,0.6949,0.6948,0.6949,128099999.0
2007-11-02 06:55:00,0.6949,0.6949,0.6948,0.6948,264800000.0
2007-11-02 06:56:00,0.6948,0.6948,0.69465,0.69465,307300000.0
2007-11-02 06:57:00,0.6947,0.6947,0.6947,0.6947,345600000.0
2007-11-02 06:58:00,0.6947,0.6947,0.69465,0.6947,463300005.0
2007-11-02 06:59:00,0.6947,0.6948,0.69465,0.6947,563799998.0
2007-11-02 07:00:00,0.6947,0.6947,0.69465,0.6947,494799995.0
2007-11-02 07:01:00,0.6947,0.6947,0.69465,0.69465,305400000.0
2007-11-02 07:02:00,0.6947,0.6947,0.69465,0.69465,281600000.0
2007-11-02 07:03:00,0.69465,0.6948,0.69465,0.6947,1231400008.0
2007-11-02 07:04:00,0.6947,0.6948,0.69465,0.69465,662200004.0
2007-11-02 07:05:00,0.6947,0.6948,0.6947,0.6948,146200000.0
2007-11-02 07:06:00,0.69475,0.6948,0.6947,0.6947,138400000.0
2007-11-02 07:07:00,0.6948,0.6948,0.69465,0.69475,1674199987.0
2007-11-02 07:08:00,0.69475,0.69475,0.6946,0.6946,233399995.0
2007-11-02 07:09:00,0.6946,0.6948,0.6946,0.69475,155500000.0
2007-11-02 07:10:00,0.6948,0.6948,0.6947,0.6947,57600000.0
2007-11-02 07:11:00,0.6947,0.6948,0.6947,0.6947,138900000.0
2007-11-02 07:12:00,0.6947,0.6948,0.69465,0.69475,257799998.0
2007-11-02 07:13:00,0.69475,0.69475,0.69455,0.69465,301899997.0
2007-11-02 07:14:00,0.6946,0.69465,0.69455,0.6946,314300003.0
2007-11-02 07:15:00,0.6946,0.69475,0.6946,0.69475,146299999.0
2007-11-02 07:16:00,0.69475,0.69475,0.6947,0.6947,49600000.0
2007-11-02 07:17:00,0.6947,0.69475,0.6947,0.69475,303200000.0
2007-11-02 07:18:00,0.69475,0.6948,0.6947,0.6947,885600000.0
2007-11-02 07:19:00,0.6947,0.69475,0.6947,0.69475,660799998.0
2007-11-02 07:20:00,0.69475,0.6948,0.69475,0.69475,888800000.0
2007-11-02 07:21:00,0.69475,0.69495,0.69475,0.69495,1471999994.0
2007-11-02 07:22:00,0.69495,0.69495,0.6949,0.69495,298400000.0
2007-11-02 07:23:00,0.69495,0.69495,0.69485,0.6949,1231599996.0
2007-11-02 07:24:00,0.6949,0.695,0.6945,0.69455,2043299996.0
2007-11-02 07:25:00,0.69455,0.69465,0.69455,0.6946,956299989.0
2007-11-02 07:26:00,0.6946,0.6947,0.69455,0.6947,868499991.0
2007-11-02 07:27:00,0.6947,0.6947,0.69455,0.69455,1038499998.0
2007-11-02 07:28:00,0.6946,0.6946,0.6945,0.69455,1041599998.0
2007-11-02 07:29:00,0.6946,0.69465,0.69445,0.6945,1220399974.0
2007-11-02 07:30:00,0.6945,0.6945,0.69445,0.69445,480800000.0
2007-11-02 07:31:00,0.6944,0.69455,0.6944,0.6945,577500001.0
2007-11-02 07:32:00,0.6945,0.69455,0.69445,0.69445,466400000.0
2007-11-02 07:33:00,0.69445,0.6945,0.6944,0.69445,334099997.0
2007-11-02 07:34:00,0.6943,0.6944,0.6943,0.6944,1066100005.0
2007-11-02 07:35:00,0.6944,0.69445,0.69425,0.6944,982999994.0
2007-11-02 07:36:00,0.6944,0.69455,0.69425,0.6945,1278599995.0
2007-11-02 07:37:00,0.6945,0.69455,0.6944,0.6944,816300002.0
2007-11-02 07:38:00,0.6944,0.6945,0.6944,0.6944,506399999.0
2007-11-02 07:39:00,0.6944,0.6945,0.69435,0.6945,320799996.0
2007-11-02 07:40:00,0.6945,0.69455,0.6944,0.6944,243999999.0
2007-11-02 07:41:00,0.6944,0.69445,0.6943,0.6944,695400004.0
2007-11-02 07:42:00,0.69435,0.6944,0.69435,0.6944,384600008.0
2007-11-02 07:43:00,0.6944,0.6944,0.6944,0.6944,231200000.0
2007-11-02 07:44:00,0.69435,0.69445,0.69435,0.69435,233400000.0
2007-11-02 07:45:00,0.6944,0.6944,0.69435,0.6944,192500000.0
2007-11-02 07:46:00,0.69435,0.69445,0.69435,0.6944,590100000.0
2007-11-02 07:47:00,0.6944,0.6944,0.69435,0.6944,378700003.0
2007-11-02 07:48:00,0.6944,0.6944,0.6944,0.6944,315200000.0
2007-11-02 07:49:00,0.6944,0.6944,0.69435,0.69435,258600001.0
2007-11-02 07:50:00,0.69435,0.6944,0.69435,0.69435,946099999.0
2007-11-02 07:51:00,0.69435,0.69445,0.69435,0.6944,807199996.0
2007-11-02 07:52:00,0.6944,0.6944,0.6943,0.6943,393399998.0
2007-11-02 07:53:00,0.6943,0.69445,0.6943,0.69435,588899993.0
2007-11-02 07:54:00,0.69435,0.69445,0.6943,0.6944,531199999.0
2007-11-02 07:55:00,0.6944,0.69455,0.69435,0.6945,1089499997.0
2007-11-02 07:56:00,0.6945,0.6945,0.69445,0.69445,502399993.0
2007-11-02 07:57:00,0.69445,0.6945,0.6944,0.6945,891400006.0
2007-11-02 07:58:00,0.69445,0.6945,0.6944,0.6945,1041000013.0
2007-11-02 07:59:00,0.6945,0.69455,0.69445,0.69445,568699998.0
2007-11-02 08:00:00,0.69445,0.6947,0.69445,0.6947,1120899991.0
2007-11-02 08:01:00,0.6947,0.6947,0.6946,0.6947,126800000.0
2007-11-02 08:02:00,0.6947,0.69475,0.69455,0.69455,109200000.0
2007-11-02 08:03:00,0.69455,0.6946,0.69455,0.6946,143200000.0
2007-11-02 08:04:00,0.69455,0.6946,0.69455,0.6946,231700003.0
2007-11-02 08:05:00,0.69455,0.6946,0.69445,0.69445,478800000.0
2007-11-02 08:06:00,0.69445,0.6945,0.6943,0.69435,1076000000.0
2007-11-02 08:07:00,0.69435,0.69435,0.69415,0.69415,641900005.0
2007-11-02 08:08:00,0.69415,0.6943,0.69405,0.69415,1804300004.0
2007-11-02 08:09:00,0.69415,0.69425,0.6941,0.69415,1095499975.0
2007-11-02 08:10:00,0.69415,0.6943,0.69415,0.69425,559200002.0
2007-11-02 08:11:00,0.69425,0.6943,0.6942,0.6943,831700003.0
2007-11-02 08:12:00,0.6943,0.6944,0.6942,0.6943,376500000.0
2007-11-02 08:13:00,0.6943,0.69435,0.69415,0.69415,1341299973.0
2007-11-02 08:14:00,0.6942,0.69425,0.69415,0.6942,568800000.0
2007-11-02 08:15:00,0.6942,0.69425,0.6941,0.69415,804899992.0
2007-11-02 08:16:00,0.6942,0.6942,0.69405,0.69405,466500000.0
2007-11-02 08:17:00,0.6941,0.69415,0.69405,0.6941,824500003.0
2007-11-02 08:18:00,0.6941,0.69435,0.6941,0.6943,1056099983.0
2007-11-02 08:19:00,0.6943,0.69435,0.69425,0.6943,767900009.0
2007-11-02 08:20:00,0.69425,0.69435,0.69425,0.69435,1037500012.0
2007-11-02 08:21:00,0.69435,0.69435,0.6943,0.69435,349600000.0
2007-11-02 08:22:00,0.69435,0.6944,0.6943,0.69435,244000000.0
2007-11-02 08:23:00,0.69435,0.6944,0.6943,0.6943,446399998.0
2007-11-02 08:24:00,0.6943,0.6944,0.6943,0.6944,678199992.0
2007-11-02 08:25:00,0.6944,0.6945,0.6944,0.6945,348000000.0
2007-11-02 08:26:00,0.69455,0.6947,0.6945,0.6946,607899997.0
2007-11-02 08:27:00,0.6946,0.6946,0.69455,0.6946,463200000.0
2007-11-02 08:28:00,0.6946,0.69465,0.6946,0.6946,379200000.0
2007-11-02 08:29:00,0.6946,0.69465,0.69455,0.6946,278100000.0
2007-11-02 08:30:00,0.6946,0.69465,0.69455,0.69455,375300001.0
2007-11-02 08:31:00,0.69455,0.6946,0.69455,0.6946,600800000.0
2007-11-02 08:32:00,0.6946,0.69465,0.69455,0.6946,397299999.0
2007-11-02 08:33:00,0.6946,0.6946,0.6946,0.6946,278400000.0
2007-11-02 08:34:00,0.6946,0.6946,0.6945,0.69455,170900000.0
2007-11-02 08:35:00,0.69455,0.6946,0.6945,0.69455,257600000.0
2007-11-02 08:36:00,0.6945,0.6945,0.6945,0.6945,463200001.0
2007-11-02 08:37:00,0.69445,0.6945,0.6944,0.6944,235200000.0
2007-11-02 08:38:00,0.6944,0.6944,0.6943,0.6943,749600000.0
2007-11-02 08:39:00,0.6943,0.6943,0.69425,0.69425,346800000.0
2007-11-02 08:40:00,0.69425,0.69435,0.69425,0.69425,353600000.0
2007-11-02 08:41:00,0.69425,0.69435,0.69425,0.69435,621579999.0
2007-11-02 08:42:00,0.69435,0.69435,0.69425,0.6943,164000000.0
2007-11-02 08:43:00,0.6943,0.6943,0.6942,0.6942,192100000.0
2007-11-02 08:44:00,0.69415,0.69435,0.69415,0.69435,619699994.0
2007-11-02 08:45:00,0.69435,0.69435,0.69415,0.6942,350800000.0
2007-11-02 08:46:00,0.6942,0.69425,0.6942,0.69425,188000000.0
2007-11-02 08:47:00,0.69425,0.6943,0.6942,0.69425,467200008.0
2007-11-02 08:48:00,0.69425,0.6943,0.69415,0.69425,385700000.0
2007-11-02 08:49:00,0.69425,0.69435,0.6942,0.69425,183700000.0
2007-11-02 08:50:00,0.69425,0.69425,0.6942,0.6942,373600000.0
2007-11-02 08:51:00,0.6942,0.69425,0.69415,0.6942,460600006.0
2007-11-02 08:52:00,0.6942,0.69435,0.6942,0.69435,186700000.0
2007-11-02 08:53:00,0.69435,0.69455,0.69425,0.69455,547100004.0
2007-11-02 08:54:00,0.69455,0.69455,0.69435,0.6944,340300000.0
2007-11-02 08:55:00,0.6944,0.69445,0.6943,0.6943,282000000.0
2007-11-02 08:56:00,0.6943,0.6945,0.69425,0.6944,614099997.0
2007-11-02 08:57:00,0.69445,0.6945,0.6943,0.69435,691999998.0
2007-11-02 08:58:00,0.6944,0.6944,0.69425,0.69425,597300002.0
2007-11-02 08:59:00,0.6943,0.6945,0.69425,0.69435,940199995.0
2007-11-02 09:00:00,0.6944,0.6944,0.6943,0.69435,1684999990.0
2007-11-02 09:01:00,0.6943,0.6944,0.6942,0.6943,1443300000.0
2007-11-02 09:02:00,0.6949,0.6949,0.6949,0.6949,2056500034.0
2007-11-02 09:03:00,0.6947,0.69475,0.6943,0.6943,2056500034.0
2007-11-02 09:04:00,0.6943,0.6944,0.6943,0.6944,757299993.0
2007-11-02 09:05:00,0.6944,0.6944,0.69425,0.69425,854799999.0
2007-11-02 09:06:00,0.6943,0.6945,0.69425,0.6944,1578599982.0
2007-11-02 09:07:00,0.6944,0.6945,0.69425,0.6943,1216700015.0
2007-11-02 09:08:00,0.69425,0.6943,0.6941,0.6941,1514299996.0
2007-11-02 09:09:00,0.6941,0.69435,0.69405,0.6943,1315399990.0
2007-11-02 09:10:00,0.6943,0.6943,0.69415,0.6942,1151799997.0
2007-11-02 09:11:00,0.69425,0.69435,0.69425,0.69425,1506000004.0
2007-11-02 09:12:00,0.69425,0.69435,0.69425,0.69435,1020000000.0
2007-11-02 09:13:00,0.69435,0.69435,0.69425,0.69425,763200000.0
2007-11-02 09:14:00,0.69425,0.69435,0.69425,0.69425,1486600011.0
2007-11-02 09:15:00,0.69425,0.6944,0.69425,0.6944,1587500000.0
2007-11-02 09:16:00,0.6944,0.69445,0.69435,0.69435,1502199999.0
2007-11-02 09:17:00,0.6944,0.6945,0.69435,0.69435,2037200000.0
2007-11-02 09:18:00,0.6946,0.6947,0.6946,0.6947,1245900002.0
2007-11-02 09:19:00,0.6944,0.69445,0.6943,0.6944,1245900002.0
2007-11-02 09:20:00,0.6944,0.6945,0.69435,0.6945,720800000.0
2007-11-02 09:21:00,0.6945,0.6947,0.69445,0.6947,1220899996.0
2007-11-02 09:22:00,0.6947,0.6947,0.6944,0.69445,1317899999.0
2007-11-02 09:23:00,0.6945,0.6945,0.69435,0.69435,1790300012.0
2007-11-02 09:24:00,0.6943,0.6943,0.6943,0.6943,1646200006.0
2007-11-02 09:25:00,0.69435,0.6944,0.69435,0.6944,1646200006.0
2007-11-02 09:26:00,0.6944,0.6944,0.6944,0.6944,1129599999.0
2007-11-02 09:27:00,0.6944,0.69455,0.69435,0.6945,1848499997.0
2007-11-02 09:28:00,0.6945,0.69455,0.6944,0.6944,1199999994.0
2007-11-02 09:29:00,0.6944,0.6945,0.6944,0.69445,1687199999.0
2007-11-02 09:30:00,0.69445,0.6945,0.6944,0.6944,1589599987.0
2007-11-02 09:31:00,0.6944,0.6944,0.6942,0.6942,2039099999.0
2007-11-02 09:32:00,0.6943,0.6943,0.6942,0.6942,2039099999.0
2007-11-02 09:33:00,0.6941,0.6943,0.6941,0.6943,2039099999.0
2007-11-02 09:34:00,0.69445,0.69465,0.69445,0.69465,2039099999.0
2007-11-02 09:35:00,0.69465,0.69465,0.69455,0.6946,1293199990.0
2007-11-02 09:36:00,0.6946,0.6946,0.69445,0.6945,1341200001.0
2007-11-02 09:38:00,0.6945,0.6945,0.69435,0.69445,1149999997.0
2007-11-02 09:39:00,0.69445,0.6945,0.6944,0.69445,1116099999.0
2007-11-02 09:40:00,0.69445,0.6945,0.69435,0.6944,1632600011.0
2007-11-02 09:41:00,0.69445,0.69445,0.6944,0.69445,654100001.0
2007-11-02 09:42:00,0.69445,0.6945,0.69445,0.6945,1076000000.0
2007-11-02 09:43:00,0.6945,0.6945,0.69445,0.69445,1040999993.0
2007-11-02 09:44:00,0.6942,0.6942,0.6942,0.6942,1352500003.0
2007-11-02 09:45:00,0.6941,0.6943,0.6941,0.6943,1352500003.0
2007-11-02 09:46:00,0.69455,0.6947,0.69455,0.6946,1352500003.0
2007-11-02 09:47:00,0.6943,0.6944,0.6943,0.6944,1652799995.0
2007-11-02 09:48:00,0.6943,0.6944,0.6943,0.6943,1652799995.0
2007-11-02 09:49:00,0.6945,0.6945,0.6944,0.6945,1652799995.0
2007-11-02 09:50:00,0.6947,0.69475,0.69465,0.69475,1652799995.0
2007-11-02 09:51:00,0.69475,0.6948,0.6947,0.69475,758300002.0
2007-11-02 09:52:00,0.6945,0.6946,0.6945,0.6945,905899995.0
2007-11-02 09:53:00,0.6948,0.6948,0.69465,0.69475,905899995.0
2007-11-02 09:54:00,0.69475,0.69475,0.6947,0.6947,725600000.0
2007-11-02 09:55:00,0.6947,0.6947,0.69455,0.6946,1491899973.0
2007-11-02 09:56:00,0.6942,0.6943,0.6942,0.6943,1888400018.0
2007-11-02 09:57:00,0.6946,0.69465,0.69455,0.6946,1888400018.0
2007-11-02 09:58:00,0.69455,0.6947,0.69455,0.69465,1393300016.0
2007-11-02 09:59:00,0.69465,0.6947,0.6946,0.6947,1930600018.0
2007-11-02 10:00:00,0.69465,0.6948,0.69465,0.6948,1293625668.0
2007-11-02 10:01:00,0.6948,0.6949,0.6948,0.69485,953945310.0
2007-11-02 10:02:00,0.6949,0.695,0.69485,0.6949,905335038.0
2007-11-02 10:03:00,0.6949,0.69495,0.6949,0.69495,731200905.0
2007-11-02 10:04:00,0.69495,0.695,0.6949,0.695,1419199994.0
2007-11-02 10:05:00,0.695,0.695,0.69495,0.69495,1638400004.0
2007-11-02 10:06:00,0.6949,0.69495,0.6949,0.69495,1792276119.0
2007-11-02 10:07:00,0.69495,0.69495,0.6948,0.6948,1709900004.0
2007-11-02 10:08:00,0.6948,0.69495,0.6948,0.69495,1602026111.0
2007-11-02 10:09:00,0.69495,0.69495,0.6947,0.69485,1781600002.0
2007-11-02 10:10:00,0.69485,0.69495,0.6948,0.6949,1985299990.0
2007-11-02 10:11:00,0.6949,0.6949,0.69485,0.6949,970100008.0
2007-11-02 10:12:00,0.6949,0.6949,0.69485,0.69485,1343600010.0
2007-11-02 10:13:00,0.6949,0.6949,0.69485,0.6949,1674000023.0
2007-11-02 10:14:00,0.6949,0.6949,0.69475,0.6948,2062800003.0
2007-11-02 10:15:00,0.69485,0.69485,0.6947,0.6947,1404900000.0
2007-11-02 10:16:00,0.6947,0.69475,0.6947,0.69475,662400000.0
2007-11-02 10:17:00,0.69475,0.69475,0.69475,0.69475,621600000.0
2007-11-02 10:18:00,0.6946,0.6946,0.6946,0.6946,1154799998.0
2007-11-02 10:19:00,0.69465,0.6947,0.69465,0.69465,1154799998.0
2007-11-02 10:20:00,0.6945,0.6945,0.6943,0.6943,1845600008.0
2007-11-02 10:21:00,0.6944,0.6944,0.6943,0.6944,1845600008.0
2007-11-02 10:22:00,0.69445,0.69445,0.69435,0.6944,1845600008.0
2007-11-02 10:23:00,0.6944,0.6945,0.6944,0.6945,1152699999.0
2007-11-02 10:24:00,0.6945,0.6945,0.69435,0.69435,1476400028.0
2007-11-02 10:25:00,0.6942,0.6943,0.6942,0.6943,845200001.0
2007-11-02 10:26:00,0.6944,0.6944,0.69435,0.6944,845200001.0
2007-11-02 10:27:00,0.6942,0.6942,0.6942,0.6942,1549199982.0
2007-11-02 10:28:00,0.69435,0.69435,0.69425,0.6943,1549199982.0
2007-11-02 10:30:00,0.69425,0.6944,0.69425,0.69435,1452199997.0
2007-11-02 10:31:00,0.69435,0.69435,0.69425,0.69425,1451600026.0
2007-11-02 10:32:00,0.6942,0.6943,0.6942,0.6942,886099999.0
2007-11-02 10:33:00,0.6943,0.6943,0.6942,0.69425,886099999.0
2007-11-02 10:34:00,0.69425,0.69425,0.6942,0.6942,818400000.0
2007-11-02 10:35:00,0.6942,0.6942,0.69415,0.6942,1246800012.0
2007-11-02 10:36:00,0.69415,0.6943,0.69415,0.6943,1725799988.0
2007-11-02 10:37:00,0.6943,0.6943,0.69425,0.69425,436000000.0
2007-11-02 10:38:00,0.69425,0.6943,0.69425,0.69425,880799998.0
2007-11-02 10:39:00,0.69425,0.6943,0.6942,0.6942,513600000.0
2007-11-02 10:40:00,0.6942,0.6942,0.69415,0.6942,460000000.0
2007-11-02 10:41:00,0.6942,0.6942,0.6941,0.6942,1452599993.0
2007-11-02 10:42:00,0.6942,0.6943,0.6942,0.6942,528000000.0
2007-11-02 10:43:00,0.6942,0.6943,0.6942,0.6943,711200000.0
2007-11-02 10:44:00,0.6943,0.6943,0.6941,0.69415,1779099978.0
2007-11-02 10:45:00,0.69415,0.6943,0.6941,0.6943,1194700010.0
2007-11-02 10:46:00,0.6942,0.6942,0.6942,0.6942,868800000.0
2007-11-02 10:47:00,0.6944,0.6944,0.6943,0.6944,868800000.0
2007-11-02 10:48:00,0.6944,0.6944,0.69435,0.6944,1254899999.0
2007-11-02 10:49:00,0.6944,0.6945,0.69435,0.6945,1197399994.0
2007-11-02 10:50:00,0.6945,0.69455,0.6945,0.6945,1189600000.0
2007-11-02 10:51:00,0.6945,0.69455,0.6945,0.69455,927900006.0
2007-11-02 10:52:00,0.69455,0.6946,0.69445,0.6945,1072799994.0
2007-11-02 10:53:00,0.6945,0.6945,0.6944,0.6945,1842500004.0
2007-11-02 10:54:00,0.69435,0.69435,0.6939,0.6939,1842500004.0
2007-11-02 10:55:00,0.6944,0.6948,0.6944,0.6948,2052599979.0
2007-11-02 10:56:00,0.6941,0.6943,0.6941,0.69425,2052599979.0
2007-11-02 10:57:00,0.69425,0.6943,0.69405,0.6942,1372799998.0
2007-11-02 10:58:00,0.6951,0.6953,0.6951,0.6951,883599990.0
2007-11-02 10:59:00,0.69405,0.6942,0.69405,0.6942,883599990.0
2007-11-02 11:00:00,0.6942,0.69425,0.69415,0.6942,830299997.0
2007-11-02 11:01:00,0.6942,0.6942,0.69415,0.6942,1133100002.0
2007-11-02 11:02:00,0.6942,0.69425,0.6941,0.6941,950400000.0
2007-11-02 11:03:00,0.6941,0.6941,0.694,0.694,1204399995.0
2007-11-02 11:04:00,0.694,0.6941,0.694,0.6941,1082800001.0
2007-11-02 11:05:00,0.6941,0.6941,0.6941,0.6941,566400000.0
2007-11-02 11:06:00,0.6941,0.6941,0.69405,0.69405,714800000.0
2007-11-02 11:07:00,0.69405,0.69405,0.694,0.69405,832799991.0
2007-11-02 11:08:00,0.69405,0.6941,0.69405,0.69405,1210599988.0
2007-11-02 11:10:00,0.695,0.695,0.6949,0.6949,1081600006.0
2007-11-02 11:11:00,0.6942,0.6942,0.69415,0.6942,1081600006.0
2007-11-02 11:12:00,0.6942,0.6943,0.6942,0.6943,1135899998.0
2007-11-02 11:13:00,0.69425,0.6944,0.69425,0.6943,1608999995.0
2007-11-02 11:14:00,0.6951,0.6951,0.695,0.695,1804000015.0
2007-11-02 11:15:00,0.6945,0.6946,0.6945,0.6946,1804000015.0
2007-11-02 11:16:00,0.6946,0.6946,0.6945,0.6946,1274400009.0
2007-11-02 11:17:00,0.6949,0.6949,0.6947,0.6949,1247699994.0
2007-11-02 11:18:00,0.6947,0.6947,0.6946,0.6947,1247699994.0
2007-11-02 11:19:00,0.6947,0.69475,0.6944,0.6944,1830599995.0
2007-11-02 11:21:00,0.6944,0.6944,0.69435,0.6944,1109299997.0
2007-11-02 11:22:00,0.6944,0.6944,0.69435,0.6944,799600000.0
2007-11-02 11:23:00,0.6944,0.6944,0.69435,0.6944,1061900003.0
2007-11-02 11:24:00,0.6944,0.6944,0.69425,0.6943,1632699991.0
2007-11-02 11:25:00,0.69425,0.6943,0.69415,0.6942,1685300004.0
2007-11-02 11:26:00,0.6942,0.6942,0.69405,0.6941,1669099983.0
2007-11-02 11:27:00,0.6941,0.69415,0.694,0.69415,1526499992.0
2007-11-02 11:28:00,0.6941,0.6942,0.694,0.69415,1823399987.0
2007-11-02 11:29:00,0.6941,0.6942,0.6941,0.6942,1194599989.0
2007-11-02 11:30:00,0.6949,0.695,0.6949,0.695,1918199996.0
2007-11-02 11:31:00,0.69425,0.6943,0.6942,0.69425,1918199996.0
2007-11-02 11:32:00,0.69425,0.69425,0.6941,0.69415,1851499986.0
2007-11-02 11:33:00,0.69415,0.6943,0.69415,0.69425,2042499978.0
2007-11-02 11:34:00,0.6951,0.6952,0.6951,0.6951,1942400042.0
2007-11-02 11:35:00,0.6952,0.6952,0.6951,0.6952,1942400042.0
2007-11-02 11:36:00,0.6943,0.6943,0.69425,0.6943,1942400042.0
2007-11-02 11:37:00,0.6943,0.69435,0.69425,0.69435,1578699997.0
2007-11-02 11:38:00,0.69435,0.6944,0.69425,0.69435,1718999999.0
2007-11-02 11:39:00,0.69435,0.6944,0.6943,0.69435,915600001.0
2007-11-02 11:40:00,0.69435,0.69445,0.69435,0.6944,1128300004.0
2007-11-02 11:41:00,0.6952,0.6953,0.6952,0.6953,1636899993.0
2007-11-02 11:42:00,0.6944,0.69445,0.69435,0.6944,1636899993.0
2007-11-02 11:43:00,0.6952,0.6952,0.6952,0.6952,1865099997.0
2007-11-02 11:44:00,0.6953,0.6953,0.6952,0.6952,1865099997.0
2007-11-02 11:45:00,0.6953,0.6953,0.6951,0.6952,1865099997.0
2007-11-02 11:46:00,0.6951,0.6952,0.6951,0.6951,1865099997.0
2007-11-02 11:47:00,0.69425,0.69435,0.6942,0.69425,1865099997.0
2007-11-02 11:48:00,0.695,0.695,0.695,0.695,1285599996.0
2007-11-02 11:50:00,0.6949,0.695,0.6949,0.695,1285599996.0
2007-11-02 11:51:00,0.6949,0.695,0.6949,0.695,1285599996.0
2007-11-02 11:52:00,0.6949,0.695,0.6949,0.695,1285599996.0
2007-11-02 11:53:00,0.69435,0.69455,0.69435,0.6945,1285599996.0
2007-11-02 11:54:00,0.6945,0.6945,0.69435,0.69445,1488899986.0
2007-11-02 11:55:00,0.69445,0.6948,0.69445,0.69475,1012000000.0
2007-11-02 11:56:00,0.6952,0.6952,0.6952,0.6952,1632499985.0
2007-11-02 11:57:00,0.695,0.69505,0.69495,0.69495,1632499985.0
2007-11-02 11:58:00,0.6951,0.6952,0.6951,0.6952,1702500007.0
2007-11-02 11:59:00,0.6951,0.6952,0.6951,0.6952,1702500007.0
2007-11-02 12:00:00,0.6953,0.6955,0.6952,0.6952,1702500007.0
2007-11-02 12:01:00,0.6951,0.6952,0.695,0.6951,1702500007.0
2007-11-02 12:02:00,0.695,0.69505,0.6949,0.6949,1702500007.0
2007-11-02 12:03:00,0.6951,0.6951,0.695,0.695,1865100015.0
2007-11-02 12:04:00,0.6951,0.6951,0.695,0.695,1865100015.0
2007-11-02 12:05:00,0.69485,0.6949,0.69475,0.6949,1865100015.0
2007-11-02 12:06:00,0.6949,0.6949,0.6948,0.6948,1185999999.0
2007-11-02 12:07:00,0.6948,0.69505,0.69475,0.6949,1838399984.0
2007-11-02 12:08:00,0.6952,0.6953,0.6951,0.6953,1010599993.0
2007-11-02 12:09:00,0.6949,0.6949,0.69485,0.69485,1010599993.0
2007-11-02 12:10:00,0.69485,0.69495,0.69485,0.69485,937200005.0
2007-11-02 12:11:00,0.69485,0.69495,0.69485,0.6949,1106800008.0
2007-11-02 12:12:00,0.6949,0.695,0.6949,0.695,1536000021.0
2007-11-02 12:14:00,0.69495,0.695,0.6949,0.695,1579100007.0
2007-11-02 12:15:00,0.6951,0.6952,0.695,0.695,1631999998.0
2007-11-02 12:16:00,0.6948,0.6949,0.6948,0.6949,1631999998.0
2007-11-02 12:17:00,0.6948,0.695,0.6948,0.6948,1412800006.0
2007-11-02 12:18:00,0.6948,0.6949,0.6948,0.6949,1412800006.0
2007-11-02 12:19:00,0.6949,0.695,0.6949,0.69495,1308200001.0
2007-11-02 12:20:00,0.6949,0.695,0.6949,0.695,1594800000.0
2007-11-02 12:21:00,0.695,0.695,0.69485,0.6949,1683200008.0
2007-11-02 12:22:00,0.695,0.6951,0.695,0.695,1681400004.0
2007-11-02 12:23:00,0.6951,0.6951,0.695,0.695,1681400004.0
2007-11-02 12:24:00,0.6951,0.6951,0.695,0.6951,1681400004.0
2007-11-02 12:25:00,0.69495,0.69505,0.69495,0.695,1681400004.0
2007-11-02 12:26:00,0.6949,0.6949,0.6949,0.6949,1452000003.0
2007-11-02 12:27:00,0.6951,0.69515,0.695,0.69505,1452000003.0
2007-11-02 12:28:00,0.69505,0.69505,0.69495,0.69505,1910500007.0
2007-11-02 12:29:00,0.6949,0.695,0.6949,0.695,1697400002.0
2007-11-02 12:30:00,0.69505,0.69505,0.69495,0.69505,1697400002.0
2007-11-02 12:31:00,0.6949,0.695,0.6949,0.695,1890399961.0
2007-11-02 12:32:00,0.695,0.6951,0.695,0.6951,1890399961.0
2007-11-02 12:33:00,0.6949,0.695,0.6949,0.6949,1483199964.0
2007-11-02 12:34:00,0.6951,0.6952,0.6951,0.6951,1483199964.0
2007-11-02 12:35:00,0.6951,0.6952,0.6951,0.6951,1454800013.0
2007-11-02 12:36:00,0.69515,0.6952,0.69505,0.6952,1079300003.0
2007-11-02 12:38:00,0.6952,0.6952,0.6951,0.6951,1376000000.0
2007-11-02 12:39:00,0.69515,0.6953,0.69515,0.6953,1226399997.0
2007-11-02 12:40:00,0.6953,0.6953,0.69525,0.6953,1287199998.0
2007-11-02 12:41:00,0.6953,0.6953,0.69525,0.6953,1019199994.0
2007-11-02 12:42:00,0.6953,0.6953,0.69525,0.69525,1052800001.0
2007-11-02 12:43:00,0.6946,0.6947,0.6945,0.6945,1742400021.0
2007-11-02 12:44:00,0.6946,0.6947,0.6945,0.6947,1742400021.0
2007-11-02 12:45:00,0.6948,0.6948,0.6947,0.6948,1742400021.0
2007-11-02 12:46:00,0.6951,0.6952,0.69505,0.6951,1742400021.0
2007-11-02 12:47:00,0.6951,0.6951,0.69505,0.6951,1696300016.0
2007-11-02 12:48:00,0.6951,0.6951,0.695,0.69505,422400000.0
2007-11-02 12:49:00,0.6949,0.695,0.6949,0.6949,1853200001.0
2007-11-02 12:50:00,0.695,0.695,0.69495,0.69495,1853200001.0
2007-11-02 12:51:00,0.69495,0.695,0.69495,0.69495,1172800023.0
2007-11-02 12:52:00,0.69495,0.69495,0.69485,0.6949,2012599980.0
2007-11-02 12:53:00,0.6949,0.69505,0.6949,0.695,1384099988.0
2007-11-02 12:54:00,0.695,0.69505,0.69495,0.69505,758399997.0
2007-11-02 12:55:00,0.695,0.6951,0.695,0.6951,1042899990.0
2007-11-02 12:56:00,0.69505,0.6952,0.69505,0.6952,960399997.0
2007-11-02 12:57:00,0.6948,0.6948,0.6948,0.6948,1391800030.0
2007-11-02 12:58:00,0.69515,0.6952,0.69515,0.6952,1391800030.0
2007-11-02 12:59:00,0.6952,0.6952,0.6951,0.6952,1100200005.0
2007-11-02 13:00:00,0.6952,0.6954,0.6951,0.69515,1995199996.0
2007-11-02 13:01:00,0.69515,0.6952,0.69505,0.69505,1919999991.0
2007-11-02 13:02:00,0.69505,0.6951,0.695,0.695,1915999991.0
2007-11-02 13:03:00,0.695,0.69505,0.695,0.695,589600000.0
2007-11-02 13:04:00,0.695,0.69505,0.69495,0.69495,912799999.0
2007-11-02 13:05:00,0.69495,0.69495,0.69495,0.69495,2093600008.0
2007-11-02 13:06:00,0.69495,0.69505,0.69495,0.69505,1836800004.0
2007-11-02 13:07:00,0.69505,0.6951,0.69505,0.6951,918400001.0
2007-11-02 13:08:00,0.6949,0.695,0.6949,0.695,1258400024.0
2007-11-02 13:09:00,0.6948,0.695,0.6948,0.695,1258400024.0
2007-11-02 13:10:00,0.6949,0.695,0.6949,0.6949,1258400024.0
2007-11-02 13:11:00,0.695,0.695,0.6949,0.695,1258400024.0
2007-11-02 13:12:00,0.69525,0.6953,0.6952,0.6952,1258400024.0
2007-11-02 13:13:00,0.6952,0.69525,0.6952,0.69525,681700008.0
2007-11-02 13:14:00,0.69525,0.69525,0.6951,0.6952,1750400005.0
2007-11-02 13:15:00,0.69515,0.6952,0.6949,0.69495,1474200015.0
2007-11-02 13:16:00,0.695,0.6951,0.695,0.6951,2022600000.0
2007-11-02 13:17:00,0.6949,0.69495,0.6948,0.69485,2022600000.0
2007-11-02 13:18:00,0.6953,0.6953,0.6953,0.6953,1477799997.0
2007-11-02 13:19:00,0.69495,0.695,0.6949,0.69495,1477799997.0
2007-11-02 13:20:00,0.6951,0.6952,0.6951,0.6952,1547099991.0
2007-11-02 13:21:00,0.6953,0.6953,0.6952,0.6953,1547099991.0
2007-11-02 13:22:00,0.6952,0.6954,0.6952,0.6953,1547099991.0
2007-11-02 13:23:00,0.695,0.695,0.69495,0.695,1547099991.0
2007-11-02 13:24:00,0.695,0.695,0.695,0.695,1115200000.0
2007-11-02 13:25:00,0.6952,0.6954,0.6952,0.6953,1399000002.0
2007-11-02 13:26:00,0.6954,0.6955,0.6953,0.6954,1399000002.0
2007-11-02 13:27:00,0.6955,0.6956,0.6954,0.6956,1399000002.0
2007-11-02 13:28:00,0.6949,0.695,0.69485,0.69495,1399000002.0
2007-11-02 13:29:00,0.69495,0.695,0.69485,0.69485,832800003.0
2007-11-02 13:30:00,0.695,0.6953,0.695,0.6952,1120800013.0
2007-11-02 13:31:00,0.6954,0.6956,0.6953,0.6955,1120800013.0
2007-11-02 13:32:00,0.6954,0.6955,0.6953,0.6953,1120800013.0
2007-11-02 13:33:00,0.6949,0.69495,0.69485,0.69485,1120800013.0
2007-11-02 13:34:00,0.6949,0.6949,0.6948,0.6948,844800001.0
2007-11-02 13:35:00,0.6948,0.6948,0.69465,0.6947,1092900001.0
2007-11-02 13:36:00,0.6947,0.6947,0.6946,0.6947,1348799999.0
2007-11-02 13:37:00,0.6947,0.6947,0.6946,0.6946,921599999.0
2007-11-02 13:38:00,0.6946,0.6947,0.6945,0.69455,1164400000.0
2007-11-02 13:39:00,0.69455,0.6946,0.6945,0.69455,765500000.0
2007-11-02 13:40:00,0.6955,0.6961,0.6955,0.6961,1596300000.0
2007-11-02 13:41:00,0.6945,0.6945,0.6944,0.6945,1596300000.0
2007-11-02 13:42:00,0.6945,0.6945,0.6944,0.6945,1866499986.0
2007-11-02 13:43:00,0.69445,0.6947,0.69445,0.69455,1634900014.0
2007-11-02 13:44:00,0.6945,0.6947,0.6945,0.6947,1964399993.0
2007-11-02 13:45:00,0.6959,0.6959,0.6956,0.6956,1960000000.0
2007-11-02 13:46:00,0.69475,0.69475,0.6947,0.6947,1960000000.0
2007-11-02 13:47:00,0.6947,0.6947,0.69455,0.69455,1383800002.0
2007-11-02 13:48:00,0.6955,0.6957,0.6955,0.6957,1455599998.0
2007-11-02 13:49:00,0.6958,0.6958,0.6957,0.6957,1455599998.0
2007-11-02 13:50:00,0.6949,0.69495,0.69485,0.6949,1455599998.0
2007-11-02 13:51:00,0.6949,0.6949,0.69485,0.6949,1733400034.0
2007-11-02 13:52:00,0.6956,0.6956,0.6955,0.6956,1571099975.0
2007-11-02 13:53:00,0.6949,0.6949,0.69485,0.6949,1571099975.0
2007-11-02 13:54:00,0.69485,0.695,0.6948,0.6949,2080199998.0
2007-11-02 13:55:00,0.6949,0.6949,0.69485,0.6949,1707700005.0
2007-11-02 13:56:00,0.6949,0.6949,0.69485,0.69485,1376000000.0
2007-11-02 13:57:00,0.69485,0.69485,0.69475,0.6948,676800002.0
2007-11-02 13:58:00,0.6948,0.6948,0.69475,0.69475,2054199951.0
2007-11-02 13:59:00,0.6956,0.6957,0.6955,0.6956,1475199985.0
2007-11-02 14:00:00,0.6946,0.69475,0.6946,0.69475,1475199985.0
2007-11-02 14:01:00,0.6954,0.6954,0.6953,0.6953,1317899985.0
2007-11-02 14:02:00,0.6952,0.6953,0.6952,0.6953,1317899985.0
2007-11-02 14:03:00,0.6954,0.6955,0.6953,0.6954,1317899985.0
2007-11-02 14:04:00,0.6949,0.6949,0.69475,0.6948,1317899985.0
2007-11-02 14:05:00,0.6948,0.69495,0.6948,0.69495,1764000001.0
2007-11-02 14:06:00,0.69495,0.69495,0.69485,0.69485,1036000001.0
2007-11-02 14:07:00,0.6955,0.6956,0.6955,0.6956,2119999999.0
2007-11-02 14:08:00,0.6957,0.6959,0.6956,0.6957,2119999999.0
2007-11-02 14:09:00,0.6956,0.6958,0.6956,0.6957,2119999999.0
2007-11-02 14:10:00,0.6949,0.69495,0.69485,0.6949,2119999999.0
2007-11-02 14:11:00,0.6949,0.695,0.69485,0.6949,2051400010.0
2007-11-02 14:12:00,0.6953,0.6954,0.6953,0.6953,1849199995.0
2007-11-02 14:13:00,0.6949,0.695,0.6949,0.6949,1849199995.0
2007-11-02 14:14:00,0.6949,0.69505,0.6949,0.695,2082000015.0
2007-11-02 14:15:00,0.695,0.69505,0.695,0.69505,1421600002.0
2007-11-02 14:16:00,0.69505,0.69505,0.695,0.695,1053600010.0
2007-11-02 14:17:00,0.695,0.69515,0.69495,0.69515,2057199990.0
2007-11-02 14:18:00,0.69515,0.69525,0.6951,0.69525,2063799986.0
2007-11-02 14:19:00,0.6952,0.69525,0.69515,0.69515,2104799993.0
2007-11-02 14:20:00,0.6948,0.6949,0.6948,0.6948,1612999994.0
2007-11-02 14:21:00,0.6949,0.6949,0.6948,0.6949,1612999994.0
2007-11-02 14:23:00,0.695,0.6951,0.6949,0.6951,1612999994.0
2007-11-02 14:24:00,0.6952,0.6952,0.6952,0.6952,1612999994.0
2007-11-02 14:25:00,0.6951,0.6952,0.6951,0.6952,1612999994.0
2007-11-02 14:26:00,0.6953,0.6953,0.6953,0.6953,1612999994.0
2007-11-02 14:27:00,0.6954,0.6954,0.6953,0.6953,1612999994.0
2007-11-02 14:28:00,0.69555,0.6956,0.6954,0.6954,1612999994.0
2007-11-02 14:29:00,0.6954,0.69555,0.69495,0.69505,694599999.0
2007-11-02 14:30:00,0.69505,0.69525,0.69435,0.69525,1575099981.0
2007-11-02 14:31:00,0.6954,0.6954,0.6953,0.6954,1715400003.0
2007-11-02 14:32:00,0.6953,0.6954,0.6953,0.6953,1715400003.0
2007-11-02 14:33:00,0.6952,0.6953,0.6952,0.6952,1715400003.0
2007-11-02 14:34:00,0.69515,0.6952,0.69495,0.6951,1715400003.0
2007-11-02 14:36:00,0.6952,0.6953,0.6951,0.6953,1564000010.0
2007-11-02 14:37:00,0.6952,0.6953,0.6951,0.6952,2038399982.0
2007-11-02 14:38:00,0.69535,0.6954,0.6953,0.6954,2038399982.0
2007-11-02 14:39:00,0.6951,0.6951,0.695,0.695,1621899990.0
2007-11-02 14:40:00,0.6951,0.6951,0.695,0.695,1621899990.0
2007-11-02 14:41:00,0.696,0.6963,0.69585,0.69625,1621899990.0
2007-11-02 14:42:00,0.6962,0.6963,0.69595,0.69595,1830699992.0
2007-11-02 14:43:00,0.6951,0.6951,0.695,0.695,1400800003.0
2007-11-02 14:44:00,0.6951,0.6951,0.695,0.695,1400800003.0
2007-11-02 14:45:00,0.6958,0.69585,0.6956,0.6956,1400800003.0
2007-11-02 14:47:00,0.6955,0.6956,0.6954,0.6956,1967700013.0
2007-11-02 14:48:00,0.6956,0.6957,0.69555,0.6956,1240800000.0
2007-11-02 14:49:00,0.6957,0.6957,0.6956,0.69565,1287899986.0
2007-11-02 14:50:00,0.6954,0.6954,0.6952,0.6953,1969199989.0
2007-11-02 14:51:00,0.6956,0.6957,0.69545,0.69545,1969199989.0
2007-11-02 14:53:00,0.6952,0.6953,0.6952,0.6953,1970300001.0
2007-11-02 14:54:00,0.6952,0.6953,0.6952,0.6952,1970300001.0
2007-11-02 14:55:00,0.6953,0.6953,0.6952,0.6952,1970300001.0
2007-11-02 14:56:00,0.6951,0.6952,0.6951,0.6951,1970300001.0
2007-11-02 14:57:00,0.695,0.6951,0.695,0.6951,1970300001.0
2007-11-02 14:59:00,0.695,0.695,0.6949,0.6949,1970300001.0
2007-11-02 15:00:00,0.695,0.695,0.6949,0.6949,1970300001.0
2007-11-02 15:01:00,0.695,0.695,0.6949,0.6949,1970300001.0
2007-11-02 15:02:00,0.695,0.695,0.695,0.695,1970300001.0
2007-11-02 15:03:00,0.69525,0.6954,0.69525,0.6954,1970300001.0
2007-11-02 15:04:00,0.695,0.695,0.6949,0.695,1597899997.0
2007-11-02 15:05:00,0.6949,0.6949,0.6949,0.6949,1597899997.0
2007-11-02 15:06:00,0.695,0.695,0.6949,0.695,1597899997.0
2007-11-02 15:07:00,0.6955,0.6958,0.6955,0.6958,1597899997.0
2007-11-02 15:08:00,0.6952,0.6953,0.6951,0.6953,1288799989.0
2007-11-02 15:09:00,0.6952,0.6952,0.6951,0.6951,1288799989.0
2007-11-02 15:10:00,0.6952,0.6953,0.6952,0.6953,1288799989.0
2007-11-02 15:11:00,0.6952,0.6953,0.6952,0.6952,1288799989.0
2007-11-02 15:12:00,0.6951,0.6952,0.695,0.6951,1288799989.0
2007-11-02 15:13:00,0.6953,0.6954,0.6951,0.6951,1288799989.0
2007-11-02 15:14:00,0.6951,0.6952,0.6951,0.6951,1463999998.0
2007-11-02 15:15:00,0.6951,0.6951,0.695,0.69505,1757699993.0
2007-11-02 15:16:00,0.6953,0.6953,0.6952,0.6952,1935799976.0
2007-11-02 15:17:00,0.69505,0.6951,0.695,0.69505,1935799976.0
2007-11-02 15:18:00,0.6955,0.6956,0.6954,0.6955,1929599989.0
2007-11-02 15:19:00,0.6956,0.6957,0.6956,0.6957,1929599989.0
2007-11-02 15:20:00,0.6958,0.696,0.6958,0.6959,1929599989.0
2007-11-02 15:21:00,0.6948,0.6949,0.6948,0.69485,1929599989.0
2007-11-02 15:22:00,0.6958,0.6959,0.6958,0.6958,1937599966.0
2007-11-02 15:23:00,0.6949,0.69505,0.6949,0.69505,1937599966.0
2007-11-02 15:24:00,0.6956,0.6958,0.6956,0.6958,1634400002.0
2007-11-02 15:25:00,0.6959,0.6959,0.6957,0.6957,1634400002.0
2007-11-02 15:26:00,0.6956,0.696,0.6956,0.696,1634400002.0
2007-11-02 15:27:00,0.6959,0.6961,0.6959,0.6961,1634400002.0
2007-11-02 15:28:00,0.6962,0.6962,0.6961,0.6961,1634400002.0
2007-11-02 15:29:00,0.69535,0.69535,0.6953,0.69535,1634400002.0
2007-11-02 15:30:00,0.6958,0.6958,0.6957,0.6958,1338399988.0
2007-11-02 15:31:00,0.6953,0.6954,0.69525,0.69535,1338399988.0
2007-11-02 15:32:00,0.69535,0.69535,0.69525,0.6953,1023000000.0
2007-11-02 15:33:00,0.6953,0.6953,0.69515,0.69515,1667900009.0
2007-11-02 15:34:00,0.6959,0.6959,0.6958,0.6958,1008799994.0
2007-11-02 15:35:00,0.6959,0.6959,0.6959,0.6959,1008799994.0
2007-11-02 15:36:00,0.696,0.696,0.6958,0.6958,1008799994.0
2007-11-02 15:37:00,0.6959,0.6959,0.6958,0.6958,1008799994.0
2007-11-02 15:38:00,0.6952,0.6952,0.695,0.695,1008799994.0
2007-11-02 15:39:00,0.695,0.6951,0.69495,0.695,1711199998.0
2007-11-02 15:40:00,0.6957,0.6958,0.6957,0.6958,1601000006.0
2007-11-02 15:41:00,0.695,0.69515,0.695,0.695,1601000006.0
2007-11-02 15:42:00,0.696,0.696,0.6959,0.6959,1645700003.0
2007-11-02 15:43:00,0.695,0.6951,0.6949,0.6951,1645700003.0
2007-11-02 15:44:00,0.6951,0.6951,0.69505,0.6951,1725600006.0
2007-11-02 15:45:00,0.6951,0.6952,0.6951,0.6952,1491199996.0
2007-11-02 15:46:00,0.6958,0.6959,0.6958,0.6959,1849599963.0
2007-11-02 15:47:00,0.6952,0.6952,0.69515,0.6952,1849599963.0
2007-11-02 15:48:00,0.6958,0.696,0.6958,0.696,2121500005.0
2007-11-02 15:49:00,0.6959,0.696,0.6959,0.6959,2121500005.0
2007-11-02 15:50:00,0.6953,0.6953,0.6952,0.69525,2121500005.0
2007-11-02 15:51:00,0.6958,0.6959,0.6958,0.6959,2047200013.0
2007-11-02 15:52:00,0.6953,0.6953,0.69525,0.69525,2047200013.0
2007-11-02 15:53:00,0.69525,0.6953,0.6952,0.69525,2134599996.0
2007-11-02 15:54:00,0.69525,0.6953,0.6952,0.6952,1568799986.0
2007-11-02 15:56:00,0.6958,0.6958,0.6957,0.6957,1582199970.0
2007-11-02 15:57:00,0.6956,0.6957,0.6956,0.6957,1582199970.0
2007-11-02 15:58:00,0.695,0.6951,0.695,0.69505,1582199970.0
2007-11-02 15:59:00,0.69505,0.69505,0.6948,0.6948,1763199996.0
2007-11-02 16:00:00,0.6957,0.6958,0.6957,0.6958,1240800002.0
2007-11-02 16:01:00,0.69495,0.69495,0.69485,0.6949,1240800002.0
2007-11-02 16:02:00,0.6949,0.69495,0.6949,0.69495,1470399990.0
2007-11-02 16:03:00,0.6959,0.6959,0.6958,0.6958,2103599994.0
2007-11-02 16:04:00,0.6959,0.6959,0.6959,0.6959,2103599994.0
2007-11-02 16:05:00,0.6958,0.6958,0.6958,0.6958,2103599994.0
2007-11-02 16:07:00,0.69495,0.6953,0.6949,0.69525,2103599994.0
2007-11-02 16:08:00,0.6957,0.6957,0.6957,0.6957,1415199994.0
2007-11-02 16:09:00,0.6958,0.6958,0.6957,0.6958,1415199994.0
2007-11-02 16:10:00,0.6952,0.6953,0.6951,0.6953,1415199994.0
2007-11-02 16:11:00,0.6959,0.6959,0.6959,0.6959,1609599996.0
2007-11-02 16:12:00,0.6958,0.6959,0.6957,0.6957,1609599996.0
2007-11-02 16:13:00,0.6958,0.6958,0.6957,0.6957,1609599996.0
2007-11-02 16:14:00,0.69505,0.6952,0.695,0.6952,1609599996.0
2007-11-02 16:15:00,0.6952,0.6952,0.69515,0.69515,1815199998.0
2007-11-02 16:16:00,0.6957,0.6958,0.6957,0.6957,1730100001.0
2007-11-02 16:18:00,0.69535,0.6955,0.69535,0.69545,1730100001.0
2007-11-02 16:19:00,0.6957,0.6958,0.6957,0.6958,1887100005.0
2007-11-02 16:20:00,0.6957,0.6958,0.6957,0.6958,1887100005.0
2007-11-02 16:21:00,0.6957,0.6958,0.6957,0.6958,1887100005.0
2007-11-02 16:22:00,0.6957,0.6958,0.6957,0.6958,1887100005.0
2007-11-02 16:23:00,0.6957,0.6958,0.6956,0.6956,1887100005.0
2007-11-02 16:24:00,0.6955,0.6956,0.6955,0.6956,1887100005.0
2007-11-02 16:26:00,0.6955,0.6956,0.6955,0.6955,1887100005.0
2007-11-02 16:27:00,0.69595,0.6961,0.69585,0.696,1887100005.0
2007-11-02 16:28:00,0.69605,0.69615,0.696,0.69605,1633200000.0
2007-11-02 16:29:00,0.6956,0.6956,0.6954,0.6954,1209600000.0
2007-11-02 16:30:00,0.6955,0.6955,0.6954,0.6954,1209600000.0
2007-11-02 16:31:00,0.6958,0.6958,0.69575,0.6958,1209600000.0
2007-11-02 16:32:00,0.6958,0.6958,0.6957,0.69575,1755999998.0
2007-11-02 16:33:00,0.6954,0.6955,0.6954,0.6954,1482399990.0
2007-11-02 16:34:00,0.6955,0.6955,0.6954,0.6955,1482399990.0
2007-11-02 16:35:00,0.6958,0.69585,0.69575,0.69585,1482399990.0
2007-11-02 16:36:00,0.6954,0.6955,0.6954,0.6954,1618199986.0
2007-11-02 16:37:00,0.6955,0.6955,0.6954,0.6955,1618199986.0
2007-11-02 16:38:00,0.6954,0.6955,0.6954,0.6955,1618199986.0
2007-11-02 16:39:00,0.69565,0.6957,0.69565,0.6957,1618199986.0
2007-11-02 16:40:00,0.6957,0.6958,0.6957,0.6957,1746499982.0
2007-11-02 16:41:00,0.6955,0.6955,0.6954,0.6954,2086899997.0
2007-11-02 16:42:00,0.6959,0.69595,0.69585,0.6959,2086899997.0
2007-11-02 16:43:00,0.6959,0.6959,0.6959,0.6959,1472799995.0
2007-11-02 16:44:00,0.6953,0.6953,0.6952,0.6953,1943200003.0
2007-11-02 16:45:00,0.6952,0.6953,0.6952,0.6953,1943200003.0
2007-11-02 16:47:00,0.6954,0.6954,0.6953,0.6953,1943200003.0
2007-11-02 16:48:00,0.6952,0.6953,0.6952,0.6953,1943200003.0
2007-11-02 16:49:00,0.6954,0.6954,0.6953,0.6953,1943200003.0
2007-11-02 16:50:00,0.6954,0.6955,0.6954,0.6954,1943200003.0
2007-11-02 16:51:00,0.6953,0.6954,0.6953,0.6954,1943200003.0
2007-11-02 16:52:00,0.69585,0.69585,0.6957,0.6957,1943200003.0
2007-11-02 16:53:00,0.6957,0.6957,0.6955,0.6956,1545499988.0
2007-11-02 16:54:00,0.6954,0.6954,0.6953,0.6953,1092499999.0
2007-11-02 16:55:00,0.69565,0.69575,0.69565,0.6957,1092499999.0
2007-11-02 16:56:00,0.69575,0.6958,0.69565,0.69565,1968199996.0
2007-11-02 16:57:00,0.6955,0.6955,0.6954,0.6955,755999999.0
2007-11-02 16:58:00,0.6954,0.6955,0.6954,0.6955,755999999.0
2007-11-02 16:59:00,0.6954,0.6955,0.6954,0.6955,755999999.0
2007-11-02 17:00:00,0.6957,0.6958,0.6957,0.6958,755999999.0
2007-11-02 17:01:00,0.6958,0.6958,0.69575,0.6958,1468799995.0
2007-11-02 17:02:00,0.6958,0.69585,0.6958,0.69585,2006400006.0
2007-11-02 17:03:00,0.69585,0.6959,0.6958,0.69585,2069599997.0
2007-11-02 17:04:00,0.6953,0.6954,0.6953,0.6954,1509400013.0
2007-11-02 17:05:00,0.6953,0.6954,0.6951,0.6951,1509400013.0
2007-11-02 17:06:00,0.69575,0.6958,0.69575,0.6958,1509400013.0
2007-11-02 17:07:00,0.6952,0.6952,0.6951,0.6952,1254900000.0
2007-11-02 17:08:00,0.69575,0.6958,0.6957,0.6957,1254900000.0
2007-11-02 17:10:00,0.6957,0.69585,0.6957,0.6958,1014400005.0
2007-11-02 17:11:00,0.6958,0.69585,0.69575,0.69585,1647799977.0
2007-11-02 17:12:00,0.6958,0.6959,0.6958,0.69585,734999997.0
2007-11-02 17:13:00,0.69585,0.69585,0.6958,0.69585,926999998.0
2007-11-02 17:14:00,0.69585,0.6959,0.69575,0.69585,1048399998.0
2007-11-02 17:15:00,0.6946,0.6946,0.6946,0.6946,900000000.0
2007-11-02 17:16:00,0.6947,0.6948,0.6946,0.6947,900000000.0
2007-11-02 17:17:00,0.6958,0.6958,0.6958,0.6958,900000000.0
2007-11-02 17:18:00,0.6958,0.69585,0.69575,0.69585,1803999992.0
2007-11-02 17:19:00,0.69585,0.6959,0.6958,0.6959,1817599989.0
2007-11-02 17:20:00,0.6959,0.6959,0.69575,0.6958,1655999999.0
2007-11-02 17:21:00,0.6958,0.69585,0.69575,0.6958,1373599997.0
2007-11-02 17:22:00,0.6958,0.6958,0.69575,0.69575,1705799980.0
2007-11-02 17:23:00,0.69575,0.69585,0.6957,0.6957,1802600006.0
2007-11-02 17:24:00,0.6957,0.6957,0.6956,0.6956,927199984.0
2007-11-02 17:25:00,0.6956,0.6957,0.6956,0.6957,1371500017.0
2007-11-02 17:26:00,0.6949,0.6949,0.6949,0.6949,2098299999.0
2007-11-02 17:27:00,0.6956,0.6956,0.6955,0.6955,2098299999.0
2007-11-02 17:28:00,0.695,0.695,0.695,0.695,2054199997.0
2007-11-02 17:29:00,0.69545,0.6955,0.69545,0.6955,2054199997.0
2007-11-02 17:30:00,0.6955,0.6956,0.69545,0.6955,1746400009.0
2007-11-02 17:31:00,0.6955,0.69565,0.6955,0.69565,1244000003.0
2007-11-02 17:32:00,0.69565,0.69565,0.6955,0.69555,1688400009.0
2007-11-02 17:33:00,0.6952,0.6952,0.6952,0.6952,2109800008.0
2007-11-02 17:34:00,0.6953,0.6953,0.6952,0.6953,2109800008.0
2007-11-02 17:35:00,0.6955,0.6956,0.6955,0.69555,2109800008.0
2007-11-02 17:36:00,0.6952,0.6953,0.6951,0.6952,1675300034.0
2007-11-02 17:37:00,0.6951,0.6953,0.6951,0.6952,1675300034.0
2007-11-02 17:38:00,0.69555,0.69555,0.69545,0.69545,1675300034.0
2007-11-02 17:39:00,0.69545,0.6955,0.6954,0.69545,1333900006.0
2007-11-02 17:40:00,0.69545,0.6956,0.69545,0.6955,1884000016.0
2007-11-02 17:41:00,0.6955,0.69555,0.6955,0.6955,1961400000.0
2007-11-02 17:42:00,0.6951,0.6951,0.695,0.6951,1433799990.0
2007-11-02 17:43:00,0.695,0.6951,0.6948,0.6949,1433799990.0
2007-11-02 17:44:00,0.69525,0.6954,0.69525,0.6954,1433799990.0
2007-11-02 17:45:00,0.6954,0.6954,0.69525,0.6953,1446199993.0
2007-11-02 17:46:00,0.69535,0.6954,0.6953,0.6954,983600009.0
2007-11-02 17:47:00,0.6954,0.6954,0.69535,0.69535,1243999983.0
2007-11-02 17:48:00,0.69535,0.6954,0.6953,0.6954,1583999991.0
2007-11-02 17:50:00,0.6954,0.6955,0.69535,0.6955,1943600013.0
2007-11-02 17:51:00,0.6955,0.6955,0.69535,0.6955,1743600000.0
2007-11-02 17:52:00,0.6947,0.6947,0.6944,0.6945,2055800025.0
2007-11-02 17:53:00,0.6944,0.6947,0.6944,0.6947,2055800025.0
2007-11-02 17:54:00,0.6949,0.6949,0.6947,0.6947,2055800025.0
2007-11-02 17:55:00,0.6946,0.6947,0.6946,0.6947,2055800025.0
2007-11-02 17:56:00,0.69535,0.6955,0.69535,0.6955,2055800025.0
2007-11-02 17:57:00,0.6948,0.6948,0.6948,0.6948,1916600006.0
2007-11-02 17:58:00,0.6947,0.6948,0.6947,0.6948,1916600006.0
2007-11-02 17:59:00,0.6949,0.6949,0.6948,0.6948,1916600006.0
2007-11-02 18:00:00,0.6949,0.6949,0.6948,0.6948,1916600006.0
2007-11-02 18:01:00,0.6955,0.6955,0.6954,0.69545,1916600006.0
2007-11-02 18:02:00,0.6948,0.6948,0.6947,0.6947,880800001.0
2007-11-02 18:03:00,0.6955,0.6955,0.69545,0.6955,880800001.0
2007-11-02 18:04:00,0.6955,0.6955,0.6954,0.6954,1079799994.0
2007-11-02 18:05:00,0.69545,0.69545,0.6952,0.6952,1324699998.0
2007-11-02 18:06:00,0.6952,0.6953,0.6951,0.6952,1373599999.0
2007-11-02 18:07:00,0.6949,0.6949,0.6948,0.6948,1521600002.0
2007-11-02 18:08:00,0.6952,0.6953,0.6952,0.6952,1521600002.0
2007-11-02 18:09:00,0.6952,0.6952,0.69515,0.6952,1356799997.0
2007-11-02 18:10:00,0.6948,0.6949,0.6948,0.6949,1875199978.0
2007-11-02 18:11:00,0.695,0.695,0.695,0.695,1875199978.0
2007-11-02 18:12:00,0.6951,0.6951,0.6949,0.695,1875199978.0
2007-11-02 18:13:00,0.6951,0.6951,0.695,0.6951,1875199978.0
2007-11-02 18:14:00,0.695,0.6951,0.695,0.6951,1875199978.0
2007-11-02 18:15:00,0.6952,0.6952,0.695,0.695,1875199978.0
2007-11-02 18:16:00,0.6951,0.6951,0.695,0.6951,1875199978.0
2007-11-02 18:17:00,0.6948,0.6949,0.6948,0.69485,1875199978.0
2007-11-02 18:18:00,0.69485,0.6949,0.69485,0.6949,1668800004.0
2007-11-02 18:19:00,0.6952,0.6952,0.6951,0.6951,1816199997.0
2007-11-02 18:20:00,0.695,0.6951,0.695,0.695,1816199997.0
2007-11-02 18:21:00,0.6951,0.6952,0.6951,0.6951,1948900009.0
2007-11-02 18:22:00,0.695,0.6952,0.695,0.6952,1948900009.0
2007-11-02 18:23:00,0.6953,0.6953,0.6952,0.6952,1948900009.0
2007-11-02 18:24:00,0.6953,0.6953,0.6951,0.6952,1948900009.0
2007-11-02 18:25:00,0.6953,0.6953,0.6951,0.6952,1948900009.0
2007-11-02 18:26:00,0.6951,0.6951,0.69495,0.69495,1948900009.0
2007-11-02 18:29:00,0.695,0.6952,0.695,0.6952,1813799997.0
2007-11-02 18:30:00,0.6954,0.6954,0.6952,0.6952,1813799997.0
2007-11-02 18:31:00,0.69515,0.6953,0.6951,0.6952,1813799997.0
2007-11-02 18:32:00,0.6954,0.6954,0.6954,0.6954,856800000.0
2007-11-02 18:33:00,0.6953,0.6953,0.6953,0.6953,856800000.0
2007-11-02 18:34:00,0.6954,0.6954,0.6952,0.6952,856800000.0
2007-11-02 18:35:00,0.6951,0.6952,0.6951,0.6952,856800000.0
2007-11-02 18:36:00,0.6953,0.6953,0.6951,0.6951,856800000.0
2007-11-02 18:37:00,0.6952,0.6952,0.6951,0.6951,856800000.0
2007-11-02 18:40:00,0.695,0.6951,0.695,0.6951,856800000.0
2007-11-02 18:41:00,0.695,0.695,0.6949,0.695,856800000.0
2007-11-02 18:42:00,0.6949,0.695,0.6949,0.695,856800000.0
2007-11-02 18:43:00,0.6949,0.695,0.6949,0.695,856800000.0
2007-11-02 18:44:00,0.695,0.6951,0.695,0.6951,856800000.0
2007-11-02 18:45:00,0.6951,0.6951,0.69465,0.6947,1880299997.0
2007-11-02 18:46:00,0.6949,0.6949,0.6949,0.6949,1531200000.0
2007-11-02 18:47:00,0.6948,0.6949,0.6948,0.6948,1531200000.0
2007-11-02 18:48:00,0.6948,0.69485,0.6948,0.69485,1531200000.0
2007-11-02 18:49:00,0.69485,0.69485,0.69475,0.69475,1065799992.0
2007-11-02 18:50:00,0.6947,0.6948,0.6947,0.6948,1911700002.0
2007-11-02 18:51:00,0.6947,0.6948,0.6947,0.6947,1911700002.0
2007-11-02 18:52:00,0.6948,0.6949,0.6947,0.6949,1911700002.0
2007-11-02 18:53:00,0.6948,0.6948,0.6947,0.6947,1911700002.0
2007-11-02 18:54:00,0.6948,0.6948,0.6947,0.6948,1911700002.0
2007-11-02 18:55:00,0.6947,0.6947,0.6945,0.6946,1911700002.0
2007-11-02 18:56:00,0.6948,0.6949,0.69475,0.6948,1911700002.0
2007-11-02 18:57:00,0.6948,0.69485,0.69475,0.6948,1862199999.0
2007-11-02 18:58:00,0.6948,0.69495,0.6948,0.69495,1499200000.0
2007-11-02 19:01:00,0.69485,0.69485,0.69465,0.6948,1760199997.0
2007-11-02 19:02:00,0.6948,0.69485,0.6948,0.6948,1513600000.0
2007-11-02 19:03:00,0.6948,0.69485,0.6948,0.69485,1428199989.0
2007-11-02 19:04:00,0.69485,0.695,0.69485,0.695,1748799983.0
2007-11-02 19:05:00,0.695,0.695,0.6949,0.6949,1274400000.0
2007-11-02 19:06:00,0.6947,0.6948,0.6947,0.6948,1827900001.0
2007-11-02 19:07:00,0.6949,0.6949,0.6948,0.6949,1827900001.0
2007-11-02 19:08:00,0.69495,0.69495,0.69485,0.6949,1827900001.0
2007-11-02 19:09:00,0.6949,0.69495,0.69485,0.6949,1299100001.0
2007-11-02 19:10:00,0.6949,0.695,0.6949,0.695,1382099986.0
2007-11-02 19:11:00,0.695,0.6951,0.695,0.6951,1278399990.0
2007-11-02 19:12:00,0.6951,0.6951,0.69505,0.6951,1565399994.0
2007-11-02 19:13:00,0.6951,0.6952,0.6951,0.6952,1422400002.0
2007-11-02 19:14:00,0.6952,0.6952,0.6951,0.6952,1085300000.0
2007-11-02 19:15:00,0.6952,0.6952,0.69505,0.69505,859199991.0
2007-11-02 19:16:00,0.6951,0.6952,0.69505,0.6952,1278800004.0
2007-11-02 19:17:00,0.6952,0.69525,0.69515,0.6952,1831800009.0
2007-11-02 19:18:00,0.6952,0.6952,0.6951,0.69515,844800010.0
2007-11-02 19:19:00,0.69515,0.6952,0.6951,0.6952,2037699982.0
2007-11-02 19:20:00,0.6952,0.6953,0.69515,0.69525,1703200001.0
2007-11-02 19:21:00,0.69525,0.6953,0.6951,0.69515,1867200017.0
2007-11-02 19:22:00,0.69515,0.6953,0.6951,0.6953,1950699990.0
2007-11-02 19:23:00,0.6953,0.6953,0.6952,0.69525,1797899981.0
2007-11-02 19:24:00,0.69525,0.6953,0.69515,0.6953,1920700006.0
2007-11-02 19:25:00,0.6953,0.6953,0.6952,0.69525,1601499988.0
2007-11-02 19:26:00,0.69525,0.6953,0.6952,0.6952,818399999.0
2007-11-02 19:27:00,0.6952,0.6952,0.69515,0.6952,1149599981.0
2007-11-02 19:28:00,0.69515,0.6952,0.69515,0.6952,1258700005.0
2007-11-02 19:29:00,0.6952,0.6953,0.6951,0.69525,1212799998.0
2007-11-02 19:30:00,0.69525,0.6953,0.69525,0.69525,914399999.0
2007-11-02 19:31:00,0.69525,0.6954,0.69525,0.6954,1373100010.0
2007-11-02 19:32:00,0.6942,0.6942,0.6941,0.6941,655200000.0
2007-11-02 19:33:00,0.6954,0.6954,0.6954,0.6954,655200000.0
2007-11-02 19:34:00,0.6954,0.6954,0.69525,0.6953,898000003.0
2007-11-02 19:35:00,0.6953,0.6953,0.6952,0.6953,465799994.0
2007-11-02 19:36:00,0.6953,0.6953,0.6952,0.69525,546299999.0
2007-11-02 19:37:00,0.6953,0.6953,0.6952,0.6952,610700000.0
2007-11-02 19:38:00,0.69515,0.6952,0.69515,0.6952,1580800002.0
2007-11-02 19:39:00,0.6952,0.6952,0.69515,0.6952,476000000.0
2007-11-02 19:40:00,0.6952,0.6952,0.6951,0.69515,517999999.0
2007-11-02 19:41:00,0.69515,0.69515,0.69505,0.6951,543200000.0
2007-11-02 19:42:00,0.6951,0.6951,0.695,0.69505,478400000.0
2007-11-02 19:43:00,0.69505,0.6951,0.69505,0.69505,683300000.0
2007-11-02 19:44:00,0.69505,0.6951,0.695,0.695,620000000.0
2007-11-02 19:45:00,0.695,0.6951,0.6949,0.6949,1336799999.0
2007-11-02 19:46:00,0.6949,0.69495,0.6949,0.69495,522400000.0
2007-11-02 19:47:00,0.69495,0.69495,0.69485,0.69485,1104000000.0
2007-11-02 19:48:00,0.69485,0.69485,0.6948,0.6948,706400000.0
2007-11-02 19:49:00,0.6948,0.6949,0.6948,0.69485,618200000.0
2007-11-02 19:50:00,0.69485,0.69485,0.69475,0.69485,1270200022.0
2007-11-02 19:51:00,0.69485,0.6949,0.69475,0.69485,275500000.0
2007-11-02 19:52:00,0.69485,0.695,0.6948,0.69495,692899999.0
2007-11-02 19:53:00,0.6949,0.69495,0.69485,0.69485,754399997.0
2007-11-02 19:54:00,0.69485,0.6949,0.69485,0.6949,283700000.0
2007-11-02 19:55:00,0.6949,0.6949,0.69455,0.69465,1585000012.0
2007-11-02 19:56:00,0.6947,0.6947,0.69465,0.6947,397900000.0
2007-11-02 19:57:00,0.6947,0.6947,0.69465,0.6947,517000000.0
2007-11-02 19:58:00,0.6947,0.6948,0.69465,0.6948,1157000010.0
2007-11-02 19:59:00,0.69475,0.6948,0.69475,0.6948,835200014.0
2007-11-02 20:00:00,0.6948,0.6948,0.6948,0.6948,528000000.0
2007-11-02 20:01:00,0.6948,0.6948,0.69475,0.6948,1470700009.0
2007-11-02 20:02:00,0.69475,0.6948,0.69475,0.69475,1204700022.0
2007-11-02 20:03:00,0.6948,0.69485,0.69475,0.6948,916899973.0
2007-11-02 20:04:00,0.69475,0.69485,0.69475,0.69485,1233199971.0
2007-11-02 20:05:00,0.69485,0.6949,0.69475,0.69485,1236799982.0
2007-11-02 20:06:00,0.69485,0.6949,0.6948,0.69485,1480399992.0
2007-11-02 20:07:00,0.6949,0.6949,0.69485,0.6949,1150700007.0
2007-11-02 20:08:00,0.69485,0.6949,0.69485,0.6949,1085100008.0
2007-11-02 20:09:00,0.6949,0.6949,0.6948,0.69485,675200002.0
2007-11-02 20:10:00,0.69485,0.69485,0.6948,0.69485,492600000.0
2007-11-02 20:11:00,0.6948,0.69485,0.69465,0.69465,1209700007.0
2007-11-02 20:12:00,0.69465,0.6947,0.69465,0.6947,1056499990.0
2007-11-02 20:13:00,0.6947,0.69475,0.69465,0.69465,983600002.0
2007-11-02 20:14:00,0.69465,0.6947,0.69465,0.6947,1135100010.0
2007-11-02 20:15:00,0.6947,0.69475,0.69455,0.6946,2062399994.0
2007-11-02 20:16:00,0.69455,0.6947,0.69445,0.6945,1971700008.0
2007-11-02 20:17:00,0.69455,0.69465,0.6945,0.6946,1457599993.0
2007-11-02 20:18:00,0.6946,0.69475,0.69455,0.6946,1683299993.0
2007-11-02 20:19:00,0.69465,0.6947,0.69455,0.6946,747799998.0
2007-11-02 20:20:00,0.69455,0.6946,0.69445,0.69445,2045799992.0
2007-11-02 20:21:00,0.6943,0.6943,0.6942,0.6942,1913899976.0
2007-11-02 20:22:00,0.69445,0.69455,0.6944,0.69445,1913899976.0
2007-11-02 20:23:00,0.69445,0.6945,0.6944,0.6944,1055399998.0
2007-11-02 20:24:00,0.69445,0.6945,0.6944,0.69445,1027299999.0
2007-11-02 20:25:00,0.69445,0.69445,0.6944,0.6944,1575200000.0
2007-11-02 20:26:00,0.69435,0.6945,0.69435,0.69445,1552799995.0
2007-11-02 20:27:00,0.69445,0.6945,0.69415,0.6942,1521099994.0
2007-11-02 20:28:00,0.6942,0.69425,0.69415,0.69425,1150400004.0
2007-11-02 20:29:00,0.69425,0.69435,0.6942,0.6943,1460499987.0
2007-11-02 20:30:00,0.6943,0.69435,0.6943,0.6943,1533599994.0
2007-11-02 20:31:00,0.6943,0.69435,0.69415,0.6942,2081399999.0
2007-11-02 20:32:00,0.69415,0.69425,0.69415,0.6942,1079499998.0
2007-11-02 20:33:00,0.6942,0.69425,0.69415,0.6942,810000001.0
2007-11-02 20:34:00,0.6942,0.69425,0.69415,0.69425,622899997.0
2007-11-02 20:35:00,0.69425,0.69425,0.69415,0.69425,672900001.0
2007-11-02 20:36:00,0.6942,0.69425,0.69415,0.69415,1585699998.0
2007-11-02 20:37:00,0.69415,0.6942,0.6941,0.69415,996000002.0
2007-11-02 20:38:00,0.69415,0.6942,0.6941,0.6941,957300001.0
2007-11-02 20:39:00,0.6941,0.69415,0.69405,0.6941,798999998.0
2007-11-02 20:40:00,0.6941,0.69415,0.69405,0.69405,1838599993.0
2007-11-02 20:41:00,0.6944,0.6945,0.6944,0.6945,900799996.0
2007-11-02 20:42:00,0.69425,0.6943,0.69415,0.69415,900799996.0
2007-11-02 20:43:00,0.69415,0.6942,0.69415,0.6942,762399998.0
2007-11-02 20:44:00,0.6942,0.6943,0.6942,0.6943,932000002.0
2007-11-02 20:45:00,0.6943,0.6943,0.6942,0.69425,1163199999.0
2007-11-02 20:46:00,0.69425,0.69425,0.6942,0.6942,669599997.0
2007-11-02 20:47:00,0.6942,0.69425,0.69415,0.69425,715699993.0
2007-11-02 20:48:00,0.69425,0.69425,0.69415,0.69415,610399996.0
2007-11-02 20:49:00,0.6942,0.69425,0.69415,0.6942,532300001.0
2007-11-02 20:50:00,0.69425,0.69425,0.6942,0.69425,539900000.0
2007-11-02 20:51:00,0.69425,0.69425,0.69415,0.6942,853500006.0
2007-11-02 20:52:00,0.6942,0.69425,0.6941,0.69415,599299998.0
2007-11-02 20:53:00,0.6941,0.6942,0.6941,0.6942,721500002.0
2007-11-02 20:54:00,0.6942,0.6942,0.69415,0.69415,368899994.0
2007-11-02 20:55:00,0.6942,0.6942,0.69415,0.69415,379200000.0
2007-11-02 20:56:00,0.69415,0.69425,0.69415,0.69415,862399999.0
2007-11-02 20:57:00,0.6942,0.6942,0.6941,0.69415,1074899984.0
2007-11-02 20:58:00,0.69415,0.69415,0.6941,0.69415,1524000000.0
2007-11-02 20:59:00,0.69415,0.69415,0.694,0.694,867200000.0
2007-11-02 21:00:00,0.694,0.69425,0.694,0.69415,1295600003.0
2007-11-02 21:01:00,0.69415,0.69415,0.69405,0.69405,1535299982.0
2007-11-02 21:02:00,0.69405,0.6941,0.694,0.69405,812799996.0
2007-11-02 21:03:00,0.69405,0.6941,0.69405,0.6941,904400000.0
2007-11-02 21:04:00,0.6941,0.69415,0.694,0.6941,730400000.0
2007-11-02 21:05:00,0.6941,0.6941,0.69405,0.69405,655199982.0
2007-11-02 21:06:00,0.69405,0.69415,0.69405,0.69405,645600000.0
2007-11-02 21:07:00,0.69405,0.6941,0.69405,0.6941,428799999.0
2007-11-02 21:08:00,0.6941,0.6943,0.69405,0.6943,992999995.0
2007-11-02 21:09:00,0.6943,0.6943,0.69425,0.69425,699200000.0
2007-11-02 21:10:00,0.6943,0.6943,0.6942,0.6943,577699990.0
2007-11-02 21:11:00,0.6943,0.6943,0.69415,0.6942,658199995.0
2007-11-02 21:12:00,0.6942,0.6942,0.69405,0.69415,1223999975.0
2007-11-02 21:13:00,0.6942,0.6942,0.69415,0.6942,646899990.0
2007-11-02 21:14:00,0.6942,0.6942,0.69415,0.6942,397600000.0
2007-11-02 21:15:00,0.6942,0.6943,0.6942,0.6943,401600000.0
2007-11-02 21:16:00,0.6943,0.6943,0.6941,0.69415,1049199997.0
2007-11-02 21:17:00,0.6942,0.69425,0.69415,0.69425,830800003.0
2007-11-02 21:18:00,0.69425,0.69435,0.69425,0.69435,599200000.0
2007-11-02 21:19:00,0.69435,0.69435,0.69425,0.6943,577400014.0
2007-11-02 21:20:00,0.6943,0.69435,0.6942,0.69425,975899997.0
2007-11-02 21:21:00,0.69425,0.69435,0.69425,0.6943,1333699990.0
2007-11-02 21:22:00,0.69425,0.6945,0.69425,0.6944,937599998.0
2007-11-02 21:23:00,0.6944,0.6944,0.69435,0.6944,697200000.0
2007-11-02 21:24:00,0.6944,0.69445,0.69435,0.69445,1185399998.0
2007-11-02 21:25:00,0.6944,0.6945,0.6944,0.69445,1248299999.0
2007-11-02 21:26:00,0.69445,0.69455,0.69445,0.6945,1548000000.0
2007-11-02 21:27:00,0.6945,0.6945,0.6944,0.6944,1022100000.0
2007-11-02 21:28:00,0.6944,0.69445,0.69435,0.69445,1013800001.0
2007-11-02 21:29:00,0.69445,0.69445,0.6944,0.69445,545600000.0
2007-11-02 21:30:00,0.69445,0.69445,0.6944,0.69445,415999996.0
2007-11-02 21:31:00,0.69445,0.69445,0.6944,0.6944,705700006.0
2007-11-02 21:32:00,0.6944,0.69445,0.6944,0.6944,497299994.0
2007-11-02 21:33:00,0.69445,0.6945,0.69445,0.69445,479799999.0
2007-11-02 21:34:00,0.69445,0.6945,0.6944,0.6944,763500000.0
2007-11-02 21:35:00,0.69445,0.69445,0.6944,0.69445,281400000.0
2007-11-02 21:36:00,0.69445,0.6945,0.6944,0.6945,480400000.0
2007-11-02 21:37:00,0.6945,0.6945,0.6944,0.6944,398400000.0
2007-11-02 21:38:00,0.6944,0.6945,0.6944,0.6945,1017099994.0
2007-11-02 21:39:00,0.6945,0.6945,0.69445,0.6945,689400017.0
2007-11-02 21:40:00,0.6945,0.69455,0.69445,0.6945,672200006.0
2007-11-02 21:41:00,0.69455,0.69455,0.6945,0.69455,814100000.0
2007-11-02 21:42:00,0.69455,0.6946,0.6945,0.69455,935600003.0
2007-11-02 21:43:00,0.6945,0.69455,0.69445,0.6945,906300021.0
2007-11-02 21:44:00,0.6945,0.6946,0.69445,0.6946,1196199998.0
2007-11-02 21:45:00,0.6946,0.6947,0.69455,0.69465,1015400000.0
2007-11-02 21:46:00,0.69465,0.6947,0.6946,0.6947,920299999.0
2007-11-02 21:47:00,0.6947,0.6947,0.69465,0.69465,513600000.0
2007-11-02 21:48:00,0.69465,0.69465,0.6946,0.69465,831799988.0
2007-11-02 21:49:00,0.69465,0.69465,0.6946,0.6946,888000005.0
2007-11-02 21:50:00,0.6946,0.6946,0.69455,0.6946,563399986.0
2007-11-02 21:51:00,0.6946,0.69465,0.69455,0.69465,673999994.0
2007-11-02 21:52:00,0.6946,0.6947,0.6946,0.6947,541100000.0
2007-11-02 21:53:00,0.6947,0.69475,0.6947,0.69475,476000000.0
2007-11-02 21:54:00,0.69475,0.69475,0.69465,0.69465,742699995.0
2007-11-02 21:55:00,0.69465,0.6947,0.69465,0.6947,1201799993.0
2007-11-02 21:56:00,0.6947,0.69475,0.6947,0.6947,628000000.0
2007-11-02 21:57:00,0.6947,0.6947,0.69465,0.6947,577600000.0
2007-11-02 21:58:00,0.6947,0.6947,0.69465,0.69465,447200000.0
2007-11-02 21:59:00,0.69465,0.69465,0.6945,0.6945,864600006.0
2007-11-02 22:00:00,0.6945,0.69465,0.6945,0.69455,756099999.0
2007-11-02 22:01:00,0.69455,0.69455,0.6945,0.69455,179200000.0
2007-11-02 22:02:00,0.69455,0.69465,0.6945,0.69465,224800000.0
2007-11-02 22:03:00,0.69465,0.69465,0.6946,0.6946,279200000.0
2007-11-02 22:04:00,0.6946,0.6947,0.69455,0.6947,452000000.0
2007-11-02 22:05:00,0.6947,0.69475,0.69465,0.6947,460300009.0
2007-11-02 22:06:00,0.6947,0.6947,0.69465,0.6947,367500000.0
2007-11-02 22:07:00,0.6947,0.69475,0.69465,0.6947,382099996.0
2007-11-02 22:08:00,0.6947,0.69475,0.6947,0.69475,160800000.0
2007-11-02 22:09:00,0.69475,0.69475,0.69465,0.6947,514099993.0
2007-11-02 22:10:00,0.6947,0.6947,0.69465,0.6947,187799997.0
2007-11-02 22:11:00,0.69465,0.6947,0.69465,0.6947,173599995.0
2007-11-02 22:12:00,0.69465,0.69475,0.69465,0.69475,137899998.0
2007-11-02 22:13:00,0.69475,0.69475,0.69465,0.69475,245700007.0
2007-11-02 22:14:00,0.69475,0.6948,0.6947,0.6948,157400000.0
2007-11-02 22:15:00,0.6948,0.69485,0.69475,0.69485,410799995.0
2007-11-02 22:16:00,0.69485,0.69485,0.69475,0.69485,571500001.0
2007-11-02 22:17:00,0.69485,0.69485,0.69475,0.69485,528600005.0
2007-11-02 22:18:00,0.69485,0.69485,0.69475,0.69475,659900003.0
2007-11-02 22:19:00,0.69475,0.69485,0.69475,0.69485,891500006.0
2007-11-02 22:20:00,0.69485,0.6949,0.69475,0.6948,502699992.0
2007-11-02 22:21:00,0.69485,0.6949,0.69475,0.6948,536099996.0
2007-11-02 22:22:00,0.69485,0.6949,0.69485,0.6949,228000000.0
2007-11-02 22:23:00,0.6949,0.6949,0.6949,0.6949,67200000.0
2007-11-02 22:24:00,0.6949,0.69495,0.6949,0.69495,44800000.0
2007-11-02 22:25:00,0.69495,0.69495,0.6948,0.69485,511699994.0
2007-11-02 22:26:00,0.69485,0.6949,0.6948,0.69485,730800003.0
2007-11-02 22:27:00,0.69485,0.69495,0.69485,0.69485,574899993.0
2007-11-02 22:28:00,0.69485,0.69485,0.69475,0.69475,1013399998.0
2007-11-02 22:29:00,0.69475,0.6948,0.6946,0.6946,1093699991.0
2007-11-02 22:30:00,0.6946,0.6947,0.69455,0.69465,743199997.0
2007-11-02 22:31:00,0.69465,0.69465,0.6946,0.6946,393900000.0
2007-11-02 22:32:00,0.69455,0.6946,0.6945,0.69455,691399999.0
2007-11-02 22:33:00,0.69455,0.69455,0.6944,0.6944,947799999.0
2007-11-02 22:34:00,0.69445,0.69445,0.6944,0.69445,608800000.0
2007-11-02 22:35:00,0.69445,0.6945,0.6944,0.69445,649999997.0
2007-11-02 22:36:00,0.6944,0.6945,0.6944,0.69445,1312300000.0
2007-11-02 22:37:00,0.69445,0.69445,0.69445,0.69445,542400000.0
2007-11-02 22:38:00,0.69445,0.6945,0.69445,0.6945,642800000.0
2007-11-02 22:39:00,0.6945,0.6945,0.69445,0.69445,269600001.0
2007-11-02 22:40:00,0.69445,0.69445,0.6944,0.69445,464000000.0
2007-11-02 22:41:00,0.69445,0.6945,0.6944,0.6945,562299999.0
2007-11-02 22:42:00,0.6945,0.69455,0.69445,0.6945,332300000.0
2007-11-02 22:43:00,0.6945,0.6945,0.6944,0.69445,694400006.0
2007-11-02 22:44:00,0.69445,0.69445,0.6943,0.6944,416599988.0
2007-11-02 22:45:00,0.69445,0.69445,0.6944,0.6944,204800000.0
2007-11-02 22:46:00,0.6944,0.69445,0.6943,0.69435,326299996.0
2007-11-02 22:47:00,0.69435,0.6944,0.6943,0.6943,436800004.0
2007-11-02 22:48:00,0.6943,0.69435,0.6943,0.69435,380000000.0
2007-11-02 22:49:00,0.69435,0.69435,0.6942,0.69425,889268140.0
2007-11-02 22:50:00,0.69425,0.69435,0.69425,0.6943,578600008.0
2007-11-02 22:51:00,0.6943,0.6943,0.6941,0.6942,407000000.0
2007-11-02 22:52:00,0.6942,0.6942,0.69395,0.69395,409899998.0
2007-11-02 22:53:00,0.694,0.69405,0.69395,0.694,668800001.0
2007-11-02 22:54:00,0.694,0.6941,0.69395,0.694,1023700005.0
2007-11-02 22:55:00,0.694,0.69405,0.69395,0.694,772799988.0
2007-11-02 22:56:00,0.694,0.6941,0.694,0.6941,540000000.0
2007-11-02 22:57:00,0.6941,0.6941,0.694,0.694,416000000.0
2007-11-02 22:58:00,0.694,0.69415,0.69395,0.69405,500600000.0
2007-11-02 22:59:00,0.69405,0.69415,0.69395,0.69395,481800000.0
2007-11-05 00:00:00,0.6947,0.6947,0.69455,0.69455,284499999.0
2007-11-05 00:01:00,0.69453,0.69468,0.69446,0.69453,166900000.0
2007-11-05 00:02:00,0.69462,0.69469,0.69444,0.69455,345174998.0
2007-11-05 00:03:00,0.69453,0.6946,0.69439,0.6946,233750000.0
2007-11-05 00:04:00,0.69463,0.69467,0.69446,0.69459,374350000.0
2007-11-05 00:05:00,0.69455,0.69468,0.69446,0.69458,168500000.0
2007-11-05 00:06:00,0.69461,0.69461,0.69445,0.69455,184150000.0
2007-11-05 00:07:00,0.69457,0.69466,0.69443,0.69443,347924998.0
2007-11-05 00:08:00,0.69453,0.69465,0.69441,0.69441,327075002.0
2007-11-05 00:09:00,0.69415,0.6946,0.69405,0.6946,352999989.0
2007-11-05 00:10:00,0.6946,0.6946,0.6946,0.6946,112000000.0
2007-11-05 00:11:00,0.6946,0.6946,0.6946,0.6946,52000000.0
2007-11-05 00:12:00,0.6946,0.6946,0.69445,0.69445,10400000.0
2007-11-05 00:13:00,0.6945,0.6945,0.69445,0.69445,109600000.0
2007-11-05 00:14:00,0.69445,0.69445,0.69445,0.69445,13500000.0
2007-11-05 00:15:00,0.6945,0.6945,0.69405,0.69405,76200000.0
2007-11-05 00:16:00,0.6947,0.69473,0.69457,0.69457,46400000.0
2007-11-05 00:17:00,0.69445,0.69445,0.69445,0.69445,800000.0
2007-11-05 00:18:00,0.69445,0.6947,0.69405,0.6947,162600000.0
2007-11-05 00:19:00,0.6947,0.6947,0.69445,0.69445,65600000.0
2007-11-05 00:20:00,0.69445,0.6945,0.69445,0.6945,15200000.0
2007-11-05 00:21:00,0.6945,0.6945,0.6945,0.6945,3200000.0
2007-11-05 00:22:00,0.69465,0.69465,0.69465,0.69465,600000.0
2007-11-05 00:23:00,0.69465,0.69465,0.6945,0.6945,5800000.0
2007-11-05 00:24:00,0.6946,0.69466,0.69458,0.69463,310000000.0
2007-11-05 00:25:00,0.6945,0.6947,0.69445,0.6947,214599998.0
2007-11-05 00:26:00,0.6947,0.6947,0.6946,0.6946,135200000.0
2007-11-05 00:27:00,0.6947,0.6947,0.6947,0.6947,40000000.0
2007-11-05 00:28:00,0.6947,0.6947,0.6947,0.6947,20000000.0
2007-11-05 00:29:00,0.69464,0.69467,0.69451,0.69467,228300003.0
2007-11-05 00:30:00,0.69466,0.69466,0.69448,0.69448,112000001.0
2007-11-05 00:31:00,0.6946,0.6946,0.6946,0.6946,20000000.0
2007-11-05 00:32:00,0.6946,0.6946,0.6946,0.6946,8000000.0
2007-11-05 00:33:00,0.69458,0.69458,0.6944,0.6945,289100000.0
2007-11-05 00:34:00,0.69455,0.6947,0.69445,0.6947,52500000.0
2007-11-05 00:35:00,0.6947,0.6947,0.69445,0.6947,304899990.0
2007-11-05 00:36:00,0.6947,0.69475,0.69465,0.6947,116900000.0
2007-11-05 00:37:00,0.6947,0.6947,0.6947,0.6947,48800000.0
2007-11-05 00:38:00,0.6947,0.6947,0.6947,0.6947,40000000.0
2007-11-05 00:39:00,0.69455,0.69465,0.69455,0.69465,90100001.0
2007-11-05 00:40:00,0.69477,0.69477,0.69469,0.69472,255600000.0
2007-11-05 00:41:00,0.69465,0.6947,0.6946,0.6947,117000000.0
2007-11-05 00:42:00,0.6947,0.6947,0.6947,0.6947,19200000.0
2007-11-05 00:43:00,0.6947,0.6947,0.69465,0.6947,85600000.0
2007-11-05 00:44:00,0.69465,0.69465,0.6946,0.69465,61900000.0
2007-11-05 00:45:00,0.69465,0.69465,0.6946,0.69465,95600000.0
2007-11-05 00:46:00,0.69465,0.6948,0.6946,0.6947,269599998.0
2007-11-05 00:47:00,0.6947,0.6948,0.69465,0.6948,160200000.0
2007-11-05 00:48:00,0.6948,0.6949,0.69465,0.6947,160500000.0
2007-11-05 00:49:00,0.6947,0.6949,0.69465,0.6948,470299996.0
2007-11-05 00:50:00,0.6948,0.6949,0.69475,0.6948,564299994.0
2007-11-05 00:51:00,0.6949,0.6949,0.69475,0.6949,116199999.0
2007-11-05 00:52:00,0.6948,0.6949,0.6948,0.6949,98300000.0
2007-11-05 00:53:00,0.6949,0.6949,0.69485,0.69485,170000000.0
2007-11-05 00:54:00,0.69485,0.6949,0.69485,0.6949,281500002.0
2007-11-05 00:55:00,0.69485,0.6949,0.69485,0.69485,165500000.0
2007-11-05 00:56:00,0.69485,0.695,0.69485,0.6949,194000000.0
2007-11-05 00:57:00,0.6949,0.6949,0.6949,0.6949,288800000.0
2007-11-05 00:58:00,0.6949,0.6949,0.6949,0.6949,200000000.0
2007-11-05 00:59:00,0.6949,0.6949,0.69485,0.6949,427100000.0
2007-11-05 01:00:00,0.6949,0.6949,0.6949,0.6949,377600000.0
2007-11-05 01:01:00,0.6949,0.69495,0.69485,0.69485,476600005.0
2007-11-05 01:02:00,0.69485,0.695,0.6948,0.6949,375999999.0
2007-11-05 01:03:00,0.6949,0.695,0.6948,0.6949,177499999.0
2007-11-05 01:04:00,0.6949,0.695,0.69475,0.6948,297900000.0
2007-11-05 01:05:00,0.6948,0.695,0.69475,0.69475,648999994.0
2007-11-05 01:06:00,0.6948,0.6948,0.69465,0.6948,234300000.0
2007-11-05 01:07:00,0.6948,0.6949,0.6947,0.6949,467200000.0
2007-11-05 01:08:00,0.6949,0.6949,0.69465,0.69465,198400000.0
2007-11-05 01:09:00,0.69465,0.6947,0.6946,0.69465,468000000.0
2007-11-05 01:10:00,0.69465,0.69465,0.69465,0.69465,125600000.0
2007-11-05 01:11:00,0.6946,0.69465,0.6946,0.6946,62900000.0
2007-11-05 01:12:00,0.6946,0.6947,0.6946,0.6947,242700000.0
2007-11-05 01:13:00,0.6947,0.6947,0.6947,0.6947,188000000.0
2007-11-05 01:14:00,0.6947,0.6948,0.6947,0.6948,280000000.0
2007-11-05 01:15:00,0.6948,0.6949,0.69475,0.6949,172400000.0
2007-11-05 01:16:00,0.6949,0.6949,0.6948,0.6948,311200000.0
2007-11-05 01:17:00,0.6948,0.6949,0.6948,0.69485,176500000.0
2007-11-05 01:18:00,0.6949,0.6949,0.69485,0.6949,85200000.0
2007-11-05 01:19:00,0.6949,0.69495,0.69485,0.69495,81900000.0
2007-11-05 01:20:00,0.69495,0.695,0.69495,0.69495,88000000.0
2007-11-05 01:21:00,0.69495,0.69495,0.69495,0.69495,36000000.0
2007-11-05 01:22:00,0.6949,0.69505,0.6949,0.695,263700000.0
2007-11-05 01:23:00,0.695,0.6951,0.695,0.69505,241500000.0
2007-11-05 01:24:00,0.69505,0.6951,0.69495,0.6951,293399994.0
2007-11-05 01:25:00,0.6951,0.6951,0.695,0.695,207200000.0
2007-11-05 01:26:00,0.695,0.69505,0.695,0.695,95200000.0
2007-11-05 01:27:00,0.695,0.695,0.69495,0.69495,78200000.0
2007-11-05 01:28:00,0.69495,0.695,0.69495,0.695,52000000.0
2007-11-05 01:29:00,0.695,0.695,0.6949,0.69495,116100000.0
2007-11-05 01:30:00,0.6949,0.695,0.6949,0.695,121300000.0
2007-11-05 01:31:00,0.695,0.695,0.69495,0.695,56400000.0
2007-11-05 01:32:00,0.695,0.695,0.6949,0.695,106600000.0
2007-11-05 01:33:00,0.695,0.695,0.695,0.695,24800000.0
2007-11-05 01:34:00,0.695,0.695,0.69495,0.695,27200000.0
2007-11-05 01:35:00,0.6949,0.695,0.6949,0.69495,89100000.0
2007-11-05 01:36:00,0.69495,0.69495,0.6949,0.6949,72800000.0
2007-11-05 01:37:00,0.6949,0.695,0.69485,0.69495,149400000.0
2007-11-05 01:38:00,0.6949,0.69495,0.6948,0.69485,280900000.0
2007-11-05 01:39:00,0.69485,0.69485,0.6948,0.6948,192600000.0
2007-11-05 01:40:00,0.6948,0.6949,0.69475,0.69485,287800000.0
2007-11-05 01:41:00,0.69485,0.6949,0.69475,0.69475,390700000.0
2007-11-05 01:42:00,0.69475,0.6948,0.69475,0.6948,77900000.0
2007-11-05 01:43:00,0.6948,0.6948,0.69475,0.6948,402300000.0
2007-11-05 01:44:00,0.6948,0.6948,0.69475,0.69475,253400000.0
2007-11-05 01:45:00,0.69475,0.6949,0.69475,0.6949,300800000.0
2007-11-05 01:46:00,0.6949,0.6949,0.6948,0.6949,211000000.0
2007-11-05 01:47:00,0.6949,0.6949,0.6948,0.6948,252000000.0
2007-11-05 01:48:00,0.6948,0.69485,0.6948,0.6948,190400000.0
2007-11-05 01:49:00,0.6948,0.69485,0.69475,0.69485,469900000.0
2007-11-05 01:50:00,0.69485,0.6949,0.69475,0.6948,375200008.0
2007-11-05 01:51:00,0.6948,0.69485,0.69475,0.6948,118800000.0
2007-11-05 01:52:00,0.6948,0.6948,0.69475,0.6948,151100000.0
2007-11-05 01:53:00,0.6948,0.6948,0.6946,0.69465,332900000.0
2007-11-05 01:54:00,0.69465,0.6947,0.6945,0.6946,666600004.0
2007-11-05 01:55:00,0.6946,0.6946,0.69455,0.69455,299400000.0
2007-11-05 01:56:00,0.69455,0.6946,0.69455,0.6946,225700000.0
2007-11-05 01:57:00,0.6946,0.6946,0.6945,0.6946,355100000.0
2007-11-05 01:58:00,0.6946,0.6946,0.6945,0.69455,341799997.0
2007-11-05 01:59:00,0.6945,0.6946,0.6945,0.6946,470299997.0
2007-11-05 02:00:00,0.6946,0.6946,0.6946,0.6946,173700000.0
2007-11-05 02:01:00,0.6946,0.6946,0.69455,0.6946,480799990.0
2007-11-05 02:02:00,0.69455,0.6946,0.69455,0.6946,334499997.0
2007-11-05 02:03:00,0.69455,0.6946,0.6944,0.6944,841000000.0
2007-11-05 02:04:00,0.6944,0.6945,0.6944,0.6944,824899999.0
2007-11-05 02:05:00,0.6944,0.6945,0.69435,0.69435,840200013.0
2007-11-05 02:06:00,0.69435,0.6945,0.69435,0.6945,746900004.0
2007-11-05 02:07:00,0.69445,0.6945,0.69445,0.6945,224000000.0
2007-11-05 02:08:00,0.6945,0.6945,0.69435,0.6945,610500006.0
2007-11-05 02:09:00,0.6945,0.6945,0.69435,0.6945,721500000.0
2007-11-05 02:10:00,0.6945,0.6946,0.6945,0.69455,444000000.0
2007-11-05 02:11:00,0.69455,0.69455,0.6945,0.6945,620000000.0
2007-11-05 02:12:00,0.6945,0.6946,0.69445,0.69455,910900012.0
2007-11-05 02:13:00,0.69455,0.69465,0.69455,0.69465,446400000.0
2007-11-05 02:14:00,0.69465,0.69465,0.6945,0.6946,486900000.0
2007-11-05 02:15:00,0.6946,0.6947,0.69455,0.69455,464799993.0
2007-11-05 02:16:00,0.6946,0.69465,0.6946,0.6946,536200000.0
2007-11-05 02:17:00,0.6946,0.6947,0.69455,0.6946,700300005.0
2007-11-05 02:18:00,0.6946,0.6946,0.69445,0.69455,883500010.0
2007-11-05 02:19:00,0.69455,0.6946,0.6945,0.6945,338400000.0
2007-11-05 02:20:00,0.6945,0.6945,0.69445,0.69445,466800000.0
2007-11-05 02:21:00,0.6945,0.69465,0.69435,0.6946,862699999.0
2007-11-05 02:22:00,0.69455,0.6946,0.69445,0.6945,1044700007.0
2007-11-05 02:23:00,0.69445,0.6945,0.69445,0.69445,781599999.0
2007-11-05 02:24:00,0.6945,0.6945,0.69445,0.6945,325000000.0
2007-11-05 02:25:00,0.6945,0.6945,0.69445,0.6945,679999990.0
2007-11-05 02:26:00,0.6945,0.6945,0.69425,0.6944,808599997.0
2007-11-05 02:27:00,0.6944,0.6944,0.6944,0.6944,392000000.0
2007-11-05 02:28:00,0.6944,0.69445,0.6944,0.69445,312000000.0
2007-11-05 02:29:00,0.69445,0.69445,0.6944,0.6944,344000000.0
2007-11-05 02:30:00,0.6944,0.6945,0.69435,0.6944,927300003.0
2007-11-05 02:31:00,0.6944,0.6945,0.6944,0.69445,386999997.0
2007-11-05 02:32:00,0.6945,0.6945,0.6944,0.6944,594099996.0
2007-11-05 02:33:00,0.6944,0.69445,0.69435,0.6944,334500002.0
2007-11-05 02:34:00,0.6944,0.69445,0.6944,0.6944,513600000.0
2007-11-05 02:35:00,0.6944,0.6944,0.6944,0.6944,160800000.0
2007-11-05 02:36:00,0.6944,0.69445,0.69435,0.69445,288000000.0
2007-11-05 02:37:00,0.69445,0.69445,0.6944,0.69445,57600000.0
2007-11-05 02:38:00,0.69445,0.69445,0.6943,0.6943,452100004.0
2007-11-05 02:39:00,0.6943,0.69445,0.6943,0.6944,408900001.0
2007-11-05 02:40:00,0.6943,0.6944,0.6943,0.69435,145600000.0
2007-11-05 02:41:00,0.69435,0.69435,0.6943,0.69435,249700000.0
2007-11-05 02:42:00,0.69435,0.6944,0.6943,0.6944,171200000.0
2007-11-05 02:43:00,0.6944,0.6944,0.69435,0.69435,327600000.0
2007-11-05 02:44:00,0.69435,0.69435,0.69435,0.69435,19200000.0
2007-11-05 02:45:00,0.69435,0.69435,0.69435,0.69435,39200000.0
2007-11-05 02:46:00,0.6943,0.69435,0.69425,0.69435,249700005.0
2007-11-05 02:47:00,0.69435,0.69435,0.6943,0.6943,162400000.0
2007-11-05 02:48:00,0.6943,0.69435,0.69425,0.6943,447499999.0
2007-11-05 02:49:00,0.6943,0.69435,0.6943,0.6943,99500000.0
2007-11-05 02:50:00,0.6943,0.6945,0.6943,0.69435,412500001.0
2007-11-05 02:51:00,0.6944,0.69445,0.69435,0.6944,164000000.0
2007-11-05 02:52:00,0.6944,0.6944,0.69435,0.69435,186000000.0
2007-11-05 02:53:00,0.69435,0.6944,0.69435,0.69435,105200000.0
2007-11-05 02:54:00,0.69435,0.69435,0.6943,0.69435,97600000.0
2007-11-05 02:55:00,0.69435,0.69435,0.6943,0.69435,134700000.0
2007-11-05 02:56:00,0.69435,0.69435,0.6942,0.69425,228600000.0
2007-11-05 02:57:00,0.69425,0.69435,0.69425,0.6943,265900000.0
2007-11-05 02:58:00,0.6943,0.6943,0.6942,0.69425,273000000.0
2007-11-05 02:59:00,0.69425,0.69425,0.6941,0.69415,188000000.0
2007-11-05 03:00:00,0.6942,0.6943,0.69415,0.6943,376800000.0
2007-11-05 03:01:00,0.6943,0.69435,0.69415,0.69435,408799996.0
2007-11-05 03:02:00,0.69435,0.69435,0.6943,0.6943,242400000.0
2007-11-05 03:03:00,0.6943,0.69435,0.69425,0.69425,396700000.0
2007-11-05 03:04:00,0.6943,0.6943,0.6942,0.69425,139200000.0
2007-11-05 03:05:00,0.6943,0.6943,0.69425,0.69425,108000000.0
2007-11-05 03:06:00,0.69425,0.6943,0.69425,0.6943,648400002.0
2007-11-05 03:07:00,0.6943,0.6943,0.6943,0.6943,221600000.0
2007-11-05 03:08:00,0.6943,0.6943,0.69425,0.6943,194399999.0
2007-11-05 03:09:00,0.6943,0.6943,0.69425,0.69425,467599994.0
2007-11-05 03:10:00,0.69425,0.6943,0.69425,0.69425,168000000.0
2007-11-05 03:11:00,0.69425,0.6943,0.69425,0.69425,163700000.0
2007-11-05 03:12:00,0.69425,0.69425,0.69415,0.69425,565299996.0
2007-11-05 03:13:00,0.69425,0.69425,0.69425,0.69425,180000000.0
2007-11-05 03:14:00,0.69425,0.69425,0.69425,0.69425,49600000.0
2007-11-05 03:15:00,0.69425,0.69425,0.69415,0.69425,104400000.0
2007-11-05 03:16:00,0.6942,0.69425,0.69415,0.69425,437800000.0
2007-11-05 03:17:00,0.69425,0.69425,0.6942,0.69425,233600000.0
2007-11-05 03:18:00,0.69425,0.69425,0.6942,0.6942,60000000.0
2007-11-05 03:19:00,0.6942,0.6943,0.69415,0.6943,451800000.0
2007-11-05 03:20:00,0.6943,0.6944,0.6943,0.6944,161600000.0
2007-11-05 03:21:00,0.6944,0.6944,0.6942,0.69425,521500000.0
2007-11-05 03:22:00,0.69425,0.6944,0.6942,0.69425,851500002.0
2007-11-05 03:23:00,0.6943,0.69445,0.69425,0.6944,504799997.0
2007-11-05 03:24:00,0.6944,0.69445,0.69435,0.6944,1060200022.0
2007-11-05 03:25:00,0.6944,0.69445,0.6944,0.69445,628000000.0
2007-11-05 03:26:00,0.6944,0.6944,0.69435,0.69435,221000002.0
2007-11-05 03:27:00,0.69435,0.6944,0.69435,0.6944,186100005.0
2007-11-05 03:28:00,0.69435,0.69445,0.69435,0.69435,506500013.0
2007-11-05 03:29:00,0.69435,0.6945,0.69435,0.6945,167900001.0
2007-11-05 03:30:00,0.6945,0.6945,0.69445,0.69445,205300000.0
2007-11-05 03:31:00,0.69445,0.6945,0.6944,0.6944,178600000.0
2007-11-05 03:32:00,0.6944,0.6944,0.69435,0.69435,268100004.0
2007-11-05 03:33:00,0.69435,0.69435,0.69435,0.69435,64000000.0
2007-11-05 03:34:00,0.69435,0.69435,0.6943,0.69435,55200000.0
2007-11-05 03:35:00,0.69435,0.69435,0.69425,0.69435,157300000.0
2007-11-05 03:36:00,0.69435,0.69435,0.6943,0.69435,207300000.0
2007-11-05 03:37:00,0.69435,0.69445,0.6943,0.6944,373699999.0
2007-11-05 03:38:00,0.6944,0.6944,0.69435,0.6944,195400000.0
2007-11-05 03:39:00,0.6944,0.6944,0.69435,0.6944,155600000.0
2007-11-05 03:40:00,0.6944,0.6944,0.6943,0.6944,189399998.0
2007-11-05 03:41:00,0.6944,0.6944,0.69435,0.6944,155900000.0
2007-11-05 03:42:00,0.6944,0.6944,0.69435,0.6944,71000000.0
2007-11-05 03:43:00,0.6944,0.6944,0.69435,0.69435,157300000.0
2007-11-05 03:44:00,0.6944,0.6944,0.69435,0.69435,198100000.0
2007-11-05 03:45:00,0.69435,0.6944,0.6943,0.69435,443200000.0
2007-11-05 03:46:00,0.69435,0.69435,0.69435,0.69435,116000000.0
2007-11-05 03:47:00,0.69435,0.69435,0.6943,0.6943,87600000.0
2007-11-05 03:48:00,0.6943,0.69435,0.6943,0.69435,146100000.0
2007-11-05 03:49:00,0.69435,0.6944,0.69435,0.6944,137600000.0
2007-11-05 03:50:00,0.6944,0.6944,0.6943,0.6943,328900000.0
2007-11-05 03:51:00,0.6943,0.69435,0.69415,0.69425,339299998.0
2007-11-05 03:52:00,0.69425,0.6943,0.69425,0.6943,185599998.0
2007-11-05 03:53:00,0.6943,0.6943,0.6942,0.69425,358799993.0
2007-11-05 03:54:00,0.69425,0.6943,0.6942,0.6943,594300000.0
2007-11-05 03:55:00,0.6943,0.6944,0.69425,0.6944,375299999.0
2007-11-05 03:56:00,0.6944,0.6944,0.69435,0.6944,251099999.0
2007-11-05 03:57:00,0.69435,0.6944,0.69435,0.6944,384199999.0
2007-11-05 03:58:00,0.6944,0.6944,0.6944,0.6944,331200000.0
2007-11-05 03:59:00,0.6944,0.6944,0.69435,0.6944,66800000.0
2007-11-05 04:00:00,0.6944,0.6944,0.6944,0.6944,222400000.0
2007-11-05 04:01:00,0.69435,0.6944,0.69435,0.6944,356199997.0
2007-11-05 04:02:00,0.6944,0.69445,0.69435,0.6944,412399999.0
2007-11-05 04:03:00,0.69445,0.6945,0.69435,0.6944,212100000.0
2007-11-05 04:04:00,0.6944,0.69455,0.6944,0.6945,612800000.0
2007-11-05 04:05:00,0.6945,0.6945,0.69445,0.6945,273099998.0
2007-11-05 04:06:00,0.6945,0.6945,0.69445,0.69445,660699994.0
2007-11-05 04:07:00,0.69445,0.69455,0.69445,0.69455,93099999.0
2007-11-05 04:08:00,0.6945,0.69455,0.69445,0.6945,1329399994.0
2007-11-05 04:09:00,0.6945,0.69455,0.69445,0.6945,307099999.0
2007-11-05 04:10:00,0.6945,0.69455,0.6945,0.6945,252800000.0
2007-11-05 04:11:00,0.6945,0.69455,0.69445,0.6945,302500002.0
2007-11-05 04:12:00,0.6945,0.69465,0.69445,0.6946,399000002.0
2007-11-05 04:13:00,0.6946,0.6946,0.69455,0.6946,254400000.0
2007-11-05 04:14:00,0.6946,0.6946,0.6946,0.6946,108000000.0
2007-11-05 04:15:00,0.6946,0.6946,0.6946,0.6946,68800000.0
2007-11-05 04:16:00,0.6946,0.6946,0.6945,0.69455,172800000.0
2007-11-05 04:17:00,0.69455,0.69455,0.69445,0.6945,174800000.0
2007-11-05 04:18:00,0.6945,0.6945,0.6944,0.6944,451200000.0
2007-11-05 04:19:00,0.69445,0.69445,0.69435,0.6944,259099997.0
2007-11-05 04:20:00,0.6944,0.6945,0.69435,0.6945,234700000.0
2007-11-05 04:21:00,0.6945,0.69455,0.6944,0.69445,618700001.0
2007-11-05 04:22:00,0.69445,0.69445,0.6943,0.6943,617100005.0
2007-11-05 04:23:00,0.69435,0.6944,0.69435,0.69435,148100000.0
2007-11-05 04:24:00,0.6944,0.6944,0.69435,0.6944,80600000.0
2007-11-05 04:25:00,0.6944,0.6944,0.69435,0.69435,212300000.0
2007-11-05 04:26:00,0.69435,0.6944,0.6943,0.6944,347800002.0
2007-11-05 04:27:00,0.69435,0.6944,0.69435,0.6944,238099998.0
2007-11-05 04:28:00,0.6944,0.6944,0.69435,0.6944,419099989.0
2007-11-05 04:29:00,0.6944,0.6945,0.6944,0.6945,214400000.0
2007-11-05 04:30:00,0.69445,0.6945,0.6944,0.6945,68000000.0
2007-11-05 04:31:00,0.6944,0.69455,0.6944,0.6945,280999999.0
2007-11-05 04:32:00,0.6945,0.69455,0.69445,0.69445,121300000.0
2007-11-05 04:33:00,0.6945,0.6945,0.6944,0.69445,90400000.0
2007-11-05 04:34:00,0.69445,0.69445,0.69435,0.69445,162900001.0
2007-11-05 04:35:00,0.69445,0.69445,0.69435,0.69445,238500002.0
2007-11-05 04:36:00,0.69445,0.69445,0.69435,0.69435,282400000.0
2007-11-05 04:37:00,0.69435,0.69445,0.69435,0.6944,149200000.0
2007-11-05 04:38:00,0.6944,0.6944,0.69435,0.69435,209600000.0
2007-11-05 04:39:00,0.69435,0.69445,0.69435,0.69445,104800000.0
2007-11-05 04:40:00,0.6944,0.69445,0.69435,0.6944,273899999.0
2007-11-05 04:41:00,0.6944,0.69445,0.69435,0.6944,355800000.0
2007-11-05 04:42:00,0.6944,0.6944,0.6943,0.69435,556299999.0
2007-11-05 04:43:00,0.69435,0.69435,0.6943,0.69435,408799999.0
2007-11-05 04:44:00,0.69435,0.6944,0.69435,0.69435,378400000.0
2007-11-05 04:45:00,0.69435,0.69435,0.6943,0.6943,236399994.0
2007-11-05 04:46:00,0.69435,0.69435,0.69425,0.69425,210800000.0
2007-11-05 04:47:00,0.6943,0.6943,0.6943,0.6943,216000000.0
2007-11-05 04:48:00,0.6943,0.6943,0.69425,0.6943,897599999.0
2007-11-05 04:49:00,0.69425,0.6943,0.69425,0.6943,622200000.0
2007-11-05 04:50:00,0.6943,0.69435,0.69425,0.69425,457400000.0
2007-11-05 04:51:00,0.6943,0.69435,0.6943,0.6943,537500000.0
2007-11-05 04:52:00,0.6943,0.6943,0.6943,0.6943,490400000.0
2007-11-05 04:53:00,0.6943,0.69435,0.69425,0.6943,270699998.0
2007-11-05 04:54:00,0.6943,0.6943,0.6943,0.6943,252800000.0
2007-11-05 04:55:00,0.6943,0.69435,0.69415,0.6942,722899999.0
2007-11-05 04:56:00,0.69415,0.6942,0.6941,0.6941,872999999.0
2007-11-05 04:57:00,0.6941,0.69415,0.6941,0.6941,334400000.0
2007-11-05 04:58:00,0.6941,0.69415,0.6941,0.69415,201600000.0
2007-11-05 04:59:00,0.69415,0.6942,0.69415,0.69415,605600000.0
2007-11-05 05:00:00,0.69415,0.69415,0.69415,0.69415,395200000.0
2007-11-05 05:01:00,0.69415,0.69415,0.6939,0.694,1288700000.0
2007-11-05 05:02:00,0.694,0.69415,0.694,0.6941,1037899987.0
2007-11-05 05:03:00,0.6941,0.6941,0.69405,0.6941,580800000.0
2007-11-05 05:04:00,0.6941,0.6941,0.694,0.694,304700000.0
2007-11-05 05:05:00,0.694,0.6941,0.69395,0.69395,860599997.0
2007-11-05 05:06:00,0.69395,0.6941,0.69395,0.6941,911199994.0
2007-11-05 05:07:00,0.6941,0.6941,0.69405,0.6941,781200000.0
2007-11-05 05:08:00,0.6941,0.6941,0.69405,0.6941,887099983.0
2007-11-05 05:09:00,0.6941,0.6941,0.69375,0.69385,1309499999.0
2007-11-05 05:10:00,0.6939,0.6939,0.69375,0.6938,1100800000.0
2007-11-05 05:11:00,0.6938,0.69395,0.69375,0.6939,1332299981.0
2007-11-05 05:12:00,0.6939,0.69395,0.6938,0.69395,793600000.0
2007-11-05 05:13:00,0.69395,0.694,0.6939,0.694,308000000.0
2007-11-05 05:14:00,0.694,0.694,0.69395,0.694,601600000.0
2007-11-05 05:15:00,0.694,0.6942,0.694,0.69415,458999998.0
2007-11-05 05:16:00,0.69415,0.6942,0.69405,0.69405,863299984.0
2007-11-05 05:17:00,0.6941,0.6941,0.69405,0.6941,719999994.0
2007-11-05 05:18:00,0.6941,0.6941,0.694,0.69405,616000000.0
2007-11-05 05:19:00,0.69405,0.69405,0.6939,0.69395,546200010.0
2007-11-05 05:20:00,0.694,0.694,0.69385,0.694,729999995.0
2007-11-05 05:21:00,0.694,0.694,0.69395,0.694,185200000.0
2007-11-05 05:22:00,0.694,0.694,0.694,0.694,215800000.0
2007-11-05 05:23:00,0.694,0.69405,0.69395,0.694,268400000.0
2007-11-05 05:24:00,0.694,0.6941,0.69395,0.694,745299986.0
2007-11-05 05:25:00,0.694,0.6941,0.694,0.6941,89600000.0
2007-11-05 05:26:00,0.6941,0.6941,0.6941,0.6941,292000000.0
2007-11-05 05:27:00,0.6941,0.6942,0.6941,0.6942,209600000.0
2007-11-05 05:28:00,0.6942,0.6942,0.6941,0.69415,305399995.0
2007-11-05 05:29:00,0.69415,0.69415,0.69415,0.69415,52800000.0
2007-11-05 05:30:00,0.69415,0.69415,0.69405,0.6941,173399996.0
2007-11-05 05:31:00,0.6941,0.6941,0.69405,0.6941,160799998.0
2007-11-05 05:32:00,0.6941,0.6941,0.69405,0.6941,231199997.0
2007-11-05 05:33:00,0.6941,0.6941,0.69405,0.6941,192800000.0
2007-11-05 05:34:00,0.6941,0.6942,0.6941,0.69415,84800000.0
2007-11-05 05:35:00,0.69415,0.6942,0.69415,0.6942,206400000.0
2007-11-05 05:36:00,0.6942,0.6942,0.69415,0.69415,153300000.0
2007-11-05 05:37:00,0.69415,0.6942,0.69415,0.6942,179400000.0
2007-11-05 05:38:00,0.6942,0.6942,0.6942,0.6942,133600000.0
2007-11-05 05:39:00,0.6942,0.6942,0.69415,0.6942,108900000.0
2007-11-05 05:40:00,0.69415,0.6942,0.69415,0.69415,384200000.0
2007-11-05 05:41:00,0.69415,0.69415,0.69385,0.6939,743699986.0
2007-11-05 05:42:00,0.69395,0.6941,0.6939,0.694,755899987.0
2007-11-05 05:43:00,0.694,0.69405,0.69395,0.694,865199993.0
2007-11-05 05:44:00,0.694,0.694,0.69395,0.69395,339200000.0
2007-11-05 05:45:00,0.69395,0.69395,0.6939,0.69395,988200002.0
2007-11-05 05:46:00,0.69395,0.6941,0.69395,0.694,664400000.0
2007-11-05 05:47:00,0.69395,0.6941,0.6939,0.6939,750200005.0
2007-11-05 05:48:00,0.69395,0.694,0.69395,0.69395,324700000.0
2007-11-05 05:49:00,0.69395,0.6941,0.69395,0.6941,916700008.0
2007-11-05 05:50:00,0.6941,0.6941,0.694,0.69405,431400000.0
2007-11-05 05:51:00,0.69405,0.69405,0.6939,0.694,1261800011.0
2007-11-05 05:52:00,0.694,0.69405,0.69395,0.69405,480800000.0
2007-11-05 05:53:00,0.69405,0.69405,0.69395,0.69405,377600000.0
2007-11-05 05:54:00,0.69405,0.69405,0.6939,0.69395,472100000.0
2007-11-05 05:55:00,0.69395,0.6942,0.69395,0.694,895400006.0
2007-11-05 05:56:00,0.694,0.694,0.69395,0.69395,417600000.0
2007-11-05 05:57:00,0.69395,0.694,0.69395,0.69395,328699999.0
2007-11-05 05:58:00,0.69395,0.694,0.6939,0.6939,332000000.0
2007-11-05 05:59:00,0.6939,0.694,0.69385,0.69395,785999995.0
2007-11-05 06:00:00,0.69395,0.69395,0.6939,0.6939,810400000.0
2007-11-05 06:01:00,0.6939,0.6939,0.69385,0.6939,364899997.0
2007-11-05 06:02:00,0.6939,0.6939,0.69385,0.6939,216599999.0
2007-11-05 06:03:00,0.6939,0.6939,0.69385,0.6939,471199990.0
2007-11-05 06:04:00,0.6939,0.6939,0.6937,0.6937,660999991.0
2007-11-05 06:05:00,0.6937,0.6937,0.69365,0.6937,833199995.0
2007-11-05 06:06:00,0.6937,0.6937,0.6937,0.6937,282400000.0
2007-11-05 06:07:00,0.6937,0.6937,0.69365,0.6937,392799992.0
2007-11-05 06:08:00,0.6937,0.6937,0.6937,0.6937,390400000.0
2007-11-05 06:09:00,0.6937,0.6937,0.69355,0.69355,413600000.0
2007-11-05 06:10:00,0.69355,0.6936,0.6935,0.69355,352800000.0
2007-11-05 06:11:00,0.69355,0.6936,0.69355,0.69355,238300001.0
2007-11-05 06:12:00,0.69355,0.6936,0.6935,0.69355,385300000.0
2007-11-05 06:13:00,0.69355,0.6936,0.69355,0.6936,524899991.0
2007-11-05 06:14:00,0.6936,0.6936,0.69355,0.6936,156100001.0
2007-11-05 06:15:00,0.6936,0.69365,0.6936,0.6936,270400000.0
2007-11-05 06:16:00,0.6936,0.69365,0.6936,0.6936,360000000.0
2007-11-05 06:17:00,0.6936,0.69375,0.6936,0.6937,299200000.0
2007-11-05 06:18:00,0.6937,0.69375,0.69365,0.6937,608399987.0
2007-11-05 06:19:00,0.6937,0.6938,0.6937,0.6937,587200000.0
2007-11-05 06:20:00,0.69365,0.6937,0.6936,0.6936,548699996.0
2007-11-05 06:21:00,0.6936,0.6937,0.69355,0.6936,1090400006.0
2007-11-05 06:22:00,0.6936,0.6937,0.6936,0.69365,624000000.0
2007-11-05 06:23:00,0.69365,0.6938,0.69365,0.69375,979599998.0
2007-11-05 06:24:00,0.6938,0.6938,0.6938,0.6938,1159199998.0
2007-11-05 06:25:00,0.6938,0.6938,0.6938,0.6938,372800000.0
2007-11-05 06:26:00,0.6938,0.6938,0.6936,0.69365,978400000.0
2007-11-05 06:27:00,0.69365,0.69365,0.69355,0.6936,1163800003.0
2007-11-05 06:28:00,0.6936,0.69365,0.69355,0.6936,1865300029.0
2007-11-05 06:29:00,0.6936,0.6936,0.69355,0.69355,778800000.0
2007-11-05 06:30:00,0.69355,0.69355,0.6935,0.69355,466700000.0
2007-11-05 06:31:00,0.69355,0.69355,0.69345,0.6935,441399997.0
2007-11-05 06:32:00,0.6935,0.6936,0.6935,0.6936,478400000.0
2007-11-05 06:33:00,0.6936,0.6936,0.69355,0.6936,717300016.0
2007-11-05 06:34:00,0.69355,0.6936,0.69355,0.6936,401600014.0
2007-11-05 06:35:00,0.6936,0.69365,0.69355,0.69355,961600010.0
2007-11-05 06:36:00,0.6936,0.6936,0.69355,0.6936,447499996.0
2007-11-05 06:37:00,0.6939,0.6939,0.6939,0.6939,539200000.0
2007-11-05 06:38:00,0.69375,0.6938,0.69365,0.6937,539200000.0
2007-11-05 06:39:00,0.6937,0.69375,0.6936,0.69365,800800006.0
2007-11-05 06:40:00,0.69365,0.6937,0.6936,0.69365,536000001.0
2007-11-05 06:41:00,0.6937,0.69385,0.6936,0.69375,1087000009.0
2007-11-05 06:42:00,0.6938,0.6938,0.69375,0.6938,644800000.0
2007-11-05 06:43:00,0.6938,0.69385,0.6937,0.69375,669500006.0
2007-11-05 06:44:00,0.6937,0.6939,0.6937,0.6938,1357800001.0
2007-11-05 06:45:00,0.6938,0.6939,0.6938,0.6939,495400000.0
2007-11-05 06:46:00,0.69385,0.6939,0.69385,0.6939,171100000.0
2007-11-05 06:47:00,0.6939,0.6939,0.69385,0.69385,247200000.0
2007-11-05 06:48:00,0.69385,0.69395,0.69385,0.6939,316000000.0
2007-11-05 06:49:00,0.6939,0.6939,0.6939,0.6939,264000000.0
2007-11-05 06:50:00,0.6939,0.6939,0.6938,0.69385,800600007.0
2007-11-05 06:51:00,0.69385,0.6939,0.69385,0.6939,626400000.0
2007-11-05 06:52:00,0.6939,0.69395,0.6938,0.6939,326200000.0
2007-11-05 06:53:00,0.69395,0.69395,0.69385,0.69395,246399999.0
2007-11-05 06:54:00,0.69395,0.69395,0.69385,0.6939,122000000.0
2007-11-05 06:55:00,0.6939,0.6939,0.69375,0.6938,80800000.0
2007-11-05 06:56:00,0.6938,0.69395,0.69375,0.6939,308999998.0
2007-11-05 06:57:00,0.69385,0.694,0.69385,0.694,395500007.0
2007-11-05 06:58:00,0.694,0.694,0.69395,0.69395,209600004.0
2007-11-05 06:59:00,0.69395,0.694,0.69395,0.694,105599999.0
2007-11-05 07:00:00,0.694,0.694,0.694,0.694,163200000.0
2007-11-05 07:01:00,0.694,0.694,0.69395,0.694,230799995.0
2007-11-05 07:02:00,0.694,0.694,0.69395,0.69395,243700000.0
2007-11-05 07:03:00,0.69395,0.694,0.69395,0.694,123700001.0
2007-11-05 07:04:00,0.694,0.69405,0.69395,0.69405,233600007.0
2007-11-05 07:05:00,0.69405,0.69405,0.694,0.694,56800000.0
2007-11-05 07:06:00,0.694,0.694,0.69395,0.69395,195200000.0
2007-11-05 07:07:00,0.69395,0.694,0.6939,0.69395,136800000.0
2007-11-05 07:08:00,0.694,0.694,0.6939,0.6939,673099995.0
2007-11-05 07:09:00,0.69395,0.69395,0.69385,0.69385,225400000.0
2007-11-05 07:10:00,0.69385,0.69385,0.69375,0.69375,412199996.0
2007-11-05 07:11:00,0.69375,0.6938,0.69375,0.6938,396999996.0
2007-11-05 07:12:00,0.6938,0.6938,0.69375,0.69375,351200000.0
2007-11-05 07:13:00,0.69375,0.69385,0.69365,0.69385,979499991.0
2007-11-05 07:14:00,0.6938,0.6938,0.69365,0.6938,1117199989.0
2007-11-05 07:15:00,0.6938,0.69385,0.69365,0.6937,1167799984.0
2007-11-05 07:16:00,0.6937,0.69375,0.6937,0.69375,528000000.0
2007-11-05 07:17:00,0.69375,0.69375,0.69365,0.69365,394500000.0
2007-11-05 07:18:00,0.6937,0.6938,0.6937,0.6938,565500010.0
2007-11-05 07:19:00,0.6938,0.69385,0.69375,0.6938,497200000.0
2007-11-05 07:20:00,0.6938,0.69385,0.6938,0.6938,270999986.0
2007-11-05 07:21:00,0.6938,0.69385,0.6937,0.6937,387599998.0
2007-11-05 07:22:00,0.6937,0.69385,0.6936,0.69385,1693300000.0
2007-11-05 07:23:00,0.69385,0.6939,0.69375,0.69375,1703799991.0
2007-11-05 07:24:00,0.69375,0.69385,0.69375,0.69385,1071599996.0
2007-11-05 07:25:00,0.69385,0.69395,0.6938,0.69395,340099993.0
2007-11-05 07:26:00,0.69395,0.69395,0.69385,0.6939,757199998.0
2007-11-05 07:27:00,0.69385,0.69395,0.69385,0.69395,292200004.0
2007-11-05 07:28:00,0.69395,0.69395,0.69385,0.6939,372000000.0
2007-11-05 07:29:00,0.6939,0.6939,0.69385,0.6939,287200000.0
2007-11-05 07:30:00,0.6939,0.6939,0.69375,0.6939,755199999.0
2007-11-05 07:31:00,0.6939,0.6939,0.6938,0.69385,358300000.0
2007-11-05 07:32:00,0.69385,0.6939,0.69385,0.69385,203800000.0
2007-11-05 07:33:00,0.6939,0.69395,0.69385,0.69395,297600000.0
2007-11-05 07:34:00,0.69395,0.69395,0.6939,0.6939,224600000.0
2007-11-05 07:35:00,0.6939,0.6941,0.6939,0.694,682600001.0
2007-11-05 07:36:00,0.694,0.694,0.6939,0.69395,542099993.0
2007-11-05 07:37:00,0.69395,0.69395,0.69395,0.69395,135100000.0
2007-11-05 07:38:00,0.69395,0.69395,0.6939,0.6939,110900000.0
2007-11-05 07:39:00,0.69395,0.69395,0.6939,0.6939,188199999.0
2007-11-05 07:40:00,0.6939,0.6939,0.6938,0.6938,480000000.0
2007-11-05 07:41:00,0.6938,0.69385,0.6938,0.69385,261200000.0
2007-11-05 07:42:00,0.69385,0.69395,0.69385,0.6939,611900002.0
2007-11-05 07:43:00,0.6939,0.69395,0.69385,0.69385,775100002.0
2007-11-05 07:44:00,0.69385,0.69385,0.69355,0.69375,697600006.0
2007-11-05 07:45:00,0.69375,0.6939,0.69375,0.6938,995399998.0
2007-11-05 07:46:00,0.6938,0.69395,0.6938,0.69395,460500000.0
2007-11-05 07:47:00,0.69395,0.69395,0.69385,0.69385,866300010.0
2007-11-05 07:48:00,0.69385,0.6939,0.69385,0.6939,378700000.0
2007-11-05 07:49:00,0.6939,0.6939,0.69385,0.69385,216500000.0
2007-11-05 07:50:00,0.6939,0.6939,0.6937,0.6937,503600000.0
2007-11-05 07:51:00,0.69375,0.6939,0.69375,0.69385,1510099990.0
2007-11-05 07:52:00,0.69385,0.69385,0.6937,0.6938,1189499999.0
2007-11-05 07:53:00,0.6938,0.69395,0.6938,0.69385,728000000.0
2007-11-05 07:54:00,0.69385,0.694,0.69385,0.694,720800000.0
2007-11-05 07:55:00,0.694,0.6941,0.6939,0.6941,925100000.0
2007-11-05 07:56:00,0.6941,0.6941,0.6939,0.694,1037500002.0
2007-11-05 07:57:00,0.694,0.69415,0.694,0.69415,1044000001.0
2007-11-05 07:58:00,0.69415,0.69415,0.6941,0.69415,276800000.0
2007-11-05 07:59:00,0.69415,0.69415,0.69385,0.69395,1012400000.0
2007-11-05 08:00:00,0.6939,0.694,0.6938,0.69395,1272999998.0
2007-11-05 08:01:00,0.694,0.69405,0.69385,0.69385,1234500014.0
2007-11-05 08:02:00,0.69385,0.694,0.69385,0.6939,935300001.0
2007-11-05 08:03:00,0.69395,0.694,0.69375,0.69385,1391400014.0
2007-11-05 08:04:00,0.69385,0.694,0.69385,0.694,468399995.0
2007-11-05 08:05:00,0.694,0.694,0.6938,0.69385,1002700014.0
2007-11-05 08:06:00,0.69385,0.6939,0.6937,0.6938,1267900000.0
2007-11-05 08:07:00,0.69385,0.69385,0.6937,0.6937,833199999.0
2007-11-05 08:08:00,0.6937,0.69375,0.69365,0.6937,837000004.0
2007-11-05 08:09:00,0.6937,0.69375,0.6937,0.69375,514400004.0
2007-11-05 08:10:00,0.69375,0.6939,0.6937,0.69385,1311299996.0
2007-11-05 08:11:00,0.69385,0.6939,0.69375,0.6938,699600004.0
2007-11-05 08:12:00,0.6938,0.6939,0.6938,0.6939,614899993.0
2007-11-05 08:13:00,0.6939,0.6939,0.69385,0.6939,473400007.0
2007-11-05 08:14:00,0.6939,0.69405,0.6939,0.694,936000000.0
2007-11-05 08:15:00,0.694,0.694,0.69395,0.69395,370500000.0
2007-11-05 08:16:00,0.69395,0.694,0.69395,0.694,741700002.0
2007-11-05 08:17:00,0.694,0.694,0.6938,0.6939,865600001.0
2007-11-05 08:18:00,0.6939,0.69395,0.69375,0.69385,707399998.0
2007-11-05 08:19:00,0.69385,0.69385,0.6937,0.69375,799600010.0
2007-11-05 08:20:00,0.6937,0.69375,0.69365,0.6937,1300299994.0
2007-11-05 08:21:00,0.6937,0.69385,0.6937,0.69375,890499999.0
2007-11-05 08:22:00,0.69375,0.6938,0.6937,0.6937,911200000.0
2007-11-05 08:23:00,0.6937,0.6938,0.6937,0.6938,1166400000.0
2007-11-05 08:24:00,0.6938,0.6938,0.69375,0.69375,406400000.0
2007-11-05 08:25:00,0.69375,0.69375,0.6937,0.6937,584499998.0
2007-11-05 08:26:00,0.69375,0.69375,0.6937,0.69375,463400002.0
2007-11-05 08:27:00,0.69375,0.69385,0.6937,0.69375,801600002.0
2007-11-05 08:28:00,0.69375,0.6938,0.69375,0.6938,621600000.0
2007-11-05 08:29:00,0.6938,0.6938,0.69375,0.69375,509600000.0
2007-11-05 08:30:00,0.69375,0.6938,0.69375,0.6938,152700000.0
2007-11-05 08:31:00,0.6938,0.6938,0.6938,0.6938,261600000.0
2007-11-05 08:32:00,0.6938,0.69385,0.69375,0.69385,691600013.0
2007-11-05 08:33:00,0.69385,0.69395,0.69375,0.6939,363100003.0
2007-11-05 08:34:00,0.6939,0.6939,0.69375,0.6938,536000008.0
2007-11-05 08:35:00,0.69375,0.69385,0.69375,0.6938,437299994.0
2007-11-05 08:36:00,0.6938,0.6938,0.69375,0.6938,550000000.0
2007-11-05 08:37:00,0.6938,0.69385,0.69375,0.69385,483500000.0
2007-11-05 08:38:00,0.69385,0.694,0.69385,0.6939,523999998.0
2007-11-05 08:39:00,0.6939,0.694,0.6939,0.694,184700000.0
2007-11-05 08:40:00,0.694,0.69415,0.69395,0.69415,435399995.0
2007-11-05 08:41:00,0.6941,0.69415,0.694,0.69415,450899998.0
2007-11-05 08:42:00,0.69415,0.6942,0.69415,0.6942,160800000.0
2007-11-05 08:43:00,0.6942,0.69425,0.69415,0.69415,302200000.0
2007-11-05 08:44:00,0.69415,0.69425,0.6941,0.69415,229900000.0
2007-11-05 08:45:00,0.69415,0.6942,0.6941,0.6942,617200000.0
2007-11-05 08:46:00,0.6942,0.6942,0.69415,0.69415,483600002.0
2007-11-05 08:47:00,0.69415,0.6942,0.69415,0.6942,250800000.0
2007-11-05 08:48:00,0.6942,0.6942,0.6941,0.6941,296000000.0
2007-11-05 08:49:00,0.6941,0.6941,0.6941,0.6941,241600000.0
2007-11-05 08:50:00,0.6941,0.6941,0.69405,0.6941,173800000.0
2007-11-05 08:51:00,0.69405,0.6941,0.694,0.694,115300000.0
2007-11-05 08:52:00,0.694,0.694,0.6939,0.6939,557000000.0
2007-11-05 08:53:00,0.6939,0.6939,0.69385,0.6939,451900003.0
2007-11-05 08:54:00,0.6939,0.69395,0.69385,0.69395,274799998.0
2007-11-05 08:55:00,0.69395,0.69395,0.6939,0.6939,161200000.0
2007-11-05 08:56:00,0.69395,0.69395,0.6939,0.6939,320800000.0
2007-11-05 08:57:00,0.6939,0.6939,0.69385,0.69385,407700001.0
2007-11-05 08:58:00,0.69385,0.6939,0.6938,0.6939,723100010.0
2007-11-05 08:59:00,0.6939,0.6939,0.69385,0.6939,503400000.0
2007-11-05 09:00:00,0.6939,0.6939,0.69365,0.69375,973800002.0
2007-11-05 09:01:00,0.69375,0.69375,0.69365,0.6937,1081100013.0
2007-11-05 09:02:00,0.6937,0.6939,0.6937,0.69385,694700013.0
2007-11-05 09:03:00,0.69385,0.69395,0.69365,0.6937,2030000014.0
2007-11-05 09:04:00,0.6937,0.6939,0.69365,0.69385,1166800018.0
2007-11-05 09:05:00,0.6938,0.6938,0.6938,0.6938,972799997.0
2007-11-05 09:06:00,0.6938,0.69385,0.69375,0.69385,1008400019.0
2007-11-05 09:07:00,0.6938,0.69385,0.6938,0.6938,439199997.0
2007-11-05 09:08:00,0.6938,0.69385,0.6937,0.69385,971199992.0
2007-11-05 09:09:00,0.69385,0.6939,0.69375,0.69385,1632300000.0
2007-11-05 09:10:00,0.6938,0.69385,0.69375,0.69375,483399997.0
2007-11-05 09:11:00,0.6938,0.6938,0.69375,0.6938,713500001.0
2007-11-05 09:12:00,0.6938,0.694,0.6938,0.6939,219200000.0
2007-11-05 09:13:00,0.6939,0.6941,0.69385,0.6941,977300000.0
2007-11-05 09:14:00,0.69405,0.6941,0.6937,0.6938,1892299989.0
2007-11-05 09:15:00,0.6938,0.6939,0.6938,0.6939,1262399999.0
2007-11-05 09:16:00,0.6939,0.69395,0.6939,0.6939,1262399999.0
2007-11-05 09:17:00,0.6939,0.69395,0.69385,0.6939,1237699987.0
2007-11-05 09:18:00,0.6939,0.69395,0.69385,0.69385,1589400007.0
2007-11-05 09:19:00,0.69385,0.6939,0.6938,0.6938,1275300003.0
2007-11-05 09:20:00,0.6938,0.6939,0.6938,0.6938,756800000.0
2007-11-05 09:21:00,0.6938,0.6939,0.6938,0.6938,780000000.0
2007-11-05 09:22:00,0.6938,0.6939,0.6938,0.6938,363200000.0
2007-11-05 09:23:00,0.6938,0.6938,0.69365,0.69365,784700011.0
2007-11-05 09:24:00,0.69365,0.6938,0.69355,0.6936,1228800015.0
2007-11-05 09:25:00,0.6936,0.6936,0.69355,0.69355,534400000.0
2007-11-05 09:26:00,0.69355,0.6937,0.6935,0.6936,599100000.0
2007-11-05 09:27:00,0.6936,0.6937,0.6936,0.6937,453600000.0
2007-11-05 09:28:00,0.6937,0.69375,0.6937,0.69375,454400000.0
2007-11-05 09:29:00,0.69375,0.6938,0.6937,0.69375,539999999.0
2007-11-05 09:30:00,0.69375,0.6938,0.69365,0.69375,768100008.0
2007-11-05 09:31:00,0.69375,0.6939,0.69375,0.69385,1011200000.0
2007-11-05 09:32:00,0.69395,0.6941,0.6939,0.6941,2093499989.0
2007-11-05 09:33:00,0.6941,0.6941,0.69395,0.69405,1351200018.0
2007-11-05 09:34:00,0.69405,0.69405,0.69395,0.694,773199997.0
2007-11-05 09:35:00,0.694,0.694,0.6938,0.6938,439400001.0
2007-11-05 09:36:00,0.69385,0.6939,0.69375,0.6938,1648100010.0
2007-11-05 09:38:00,0.69385,0.6939,0.6938,0.6938,922900011.0
2007-11-05 09:39:00,0.6938,0.6939,0.6938,0.69385,1311200001.0
2007-11-05 09:40:00,0.69385,0.694,0.69385,0.69385,992900000.0
2007-11-05 09:41:00,0.69385,0.69395,0.69385,0.69385,1016499999.0
2007-11-05 09:43:00,0.6938,0.6939,0.6938,0.69385,712800014.0
2007-11-05 09:44:00,0.6941,0.6941,0.6941,0.6941,856000000.0
2007-11-05 09:45:00,0.6939,0.6939,0.6938,0.69385,856000000.0
2007-11-05 09:46:00,0.69385,0.6939,0.69375,0.69385,1327599987.0
2007-11-05 09:47:00,0.69385,0.69395,0.6938,0.69385,1825999988.0
2007-11-05 09:48:00,0.6942,0.6942,0.6941,0.6942,1391200029.0
2007-11-05 09:49:00,0.69375,0.6939,0.69375,0.6938,1391200029.0
2007-11-05 09:50:00,0.69385,0.69395,0.69375,0.69385,1053899997.0
2007-11-05 09:51:00,0.69385,0.6939,0.69385,0.69385,913899998.0
2007-11-05 09:52:00,0.6942,0.6942,0.6941,0.6941,1411100005.0
2007-11-05 09:53:00,0.69375,0.6939,0.69375,0.6939,1411100005.0
2007-11-05 09:54:00,0.6939,0.6939,0.6938,0.6938,1763199987.0
2007-11-05 09:55:00,0.6938,0.6939,0.69375,0.69375,1756399984.0
2007-11-05 09:56:00,0.6943,0.6943,0.6942,0.6943,1305699997.0
2007-11-05 09:57:00,0.6938,0.69385,0.69375,0.6938,1305699997.0
2007-11-05 09:58:00,0.6938,0.6938,0.6937,0.6937,673800000.0
2007-11-05 09:59:00,0.6937,0.69375,0.6937,0.69375,656599999.0
2007-11-05 10:00:00,0.6945,0.6946,0.6945,0.6946,2063499995.0
2007-11-05 10:01:00,0.6945,0.6946,0.6945,0.6945,2063499995.0
2007-11-05 10:02:00,0.6937,0.6939,0.6936,0.6939,2063499995.0
2007-11-05 10:03:00,0.6939,0.6939,0.6936,0.6936,2024200004.0
2007-11-05 10:04:00,0.6936,0.6937,0.6936,0.6936,2021199988.0
2007-11-05 10:05:00,0.6936,0.6937,0.69355,0.6936,1296800001.0
2007-11-05 10:06:00,0.6936,0.6937,0.69355,0.6937,2071100002.0
2007-11-05 10:07:00,0.6937,0.6939,0.6937,0.6939,1145599999.0
2007-11-05 10:08:00,0.6943,0.6943,0.6941,0.6942,1413599999.0
2007-11-05 10:09:00,0.6938,0.694,0.69365,0.6937,1413599999.0
2007-11-05 10:11:00,0.69385,0.6939,0.69375,0.6938,2066400017.0
2007-11-05 10:13:00,0.69385,0.69395,0.69385,0.6939,1286399990.0
2007-11-05 10:14:00,0.6939,0.6939,0.69385,0.69385,1732000007.0
2007-11-05 10:16:00,0.6939,0.6939,0.6939,0.6939,1507199994.0
2007-11-05 10:17:00,0.6938,0.6938,0.6938,0.6938,1507199994.0
2007-11-05 10:18:00,0.69395,0.69395,0.6938,0.69385,1507199994.0
2007-11-05 10:20:00,0.6938,0.6938,0.6937,0.6938,1361899997.0
2007-11-05 10:21:00,0.6937,0.6938,0.6937,0.6937,1361899997.0
2007-11-05 10:22:00,0.6936,0.6936,0.6935,0.6936,1361899997.0
2007-11-05 10:23:00,0.6937,0.6937,0.6936,0.6936,1361899997.0
2007-11-05 10:24:00,0.69395,0.694,0.69395,0.694,1361899997.0
2007-11-05 10:25:00,0.694,0.694,0.69395,0.69395,691500000.0
2007-11-05 10:26:00,0.69395,0.69395,0.69395,0.69395,732000000.0
2007-11-05 10:27:00,0.69395,0.694,0.6939,0.694,2094400024.0
2007-11-05 10:28:00,0.694,0.69405,0.69395,0.694,1373500006.0
2007-11-05 10:29:00,0.694,0.69405,0.69395,0.69395,1265300010.0
2007-11-05 10:30:00,0.6941,0.6941,0.6938,0.694,568800000.0
2007-11-05 10:31:00,0.6941,0.6941,0.694,0.694,568800000.0
2007-11-05 10:32:00,0.694,0.6941,0.69395,0.694,1662799994.0
2007-11-05 10:33:00,0.6946,0.6947,0.6944,0.6946,975399995.0
2007-11-05 10:34:00,0.69395,0.6941,0.69395,0.69405,975399995.0
2007-11-05 10:35:00,0.69405,0.6941,0.69395,0.694,1077599990.0
2007-11-05 10:36:00,0.694,0.6941,0.694,0.6941,855200000.0
2007-11-05 10:37:00,0.6941,0.6941,0.69405,0.69405,895200002.0
2007-11-05 10:38:00,0.69405,0.69415,0.69405,0.6941,892799998.0
2007-11-05 10:39:00,0.6941,0.69425,0.6941,0.6942,1412699990.0
2007-11-05 10:40:00,0.69415,0.6942,0.6941,0.6941,1046899988.0
2007-11-05 10:41:00,0.6941,0.6942,0.6941,0.6942,1920200017.0
2007-11-05 10:42:00,0.6942,0.6942,0.69415,0.69415,1127100012.0
2007-11-05 10:43:00,0.69415,0.6942,0.69415,0.6942,1627300010.0
2007-11-05 10:44:00,0.6942,0.6942,0.69405,0.69405,1863000004.0
2007-11-05 10:45:00,0.6954,0.6954,0.6951,0.6952,1298699994.0
2007-11-05 10:46:00,0.6953,0.6953,0.6952,0.6952,1298699994.0
2007-11-05 10:47:00,0.69415,0.6942,0.6941,0.69415,1298699994.0
2007-11-05 10:48:00,0.69415,0.69415,0.69405,0.69415,1947000008.0
2007-11-05 10:49:00,0.69415,0.69425,0.6941,0.69425,1095199999.0
2007-11-05 10:50:00,0.695,0.695,0.695,0.695,2040500037.0
2007-11-05 10:51:00,0.6941,0.69415,0.694,0.69415,2040500037.0
2007-11-05 10:52:00,0.69415,0.69425,0.6941,0.69425,1705199993.0
2007-11-05 10:53:00,0.6953,0.6953,0.6952,0.6953,1342400000.0
2007-11-05 10:54:00,0.6954,0.6954,0.6953,0.6953,1342400000.0
2007-11-05 10:55:00,0.6954,0.6954,0.6953,0.6953,1342400000.0
2007-11-05 10:56:00,0.6943,0.6944,0.6943,0.6943,1342400000.0
2007-11-05 10:57:00,0.6943,0.6944,0.6943,0.6944,839200000.0
2007-11-05 10:58:00,0.6951,0.6951,0.6951,0.6951,1464800000.0
2007-11-05 11:00:00,0.6952,0.6953,0.6952,0.6952,1464800000.0
2007-11-05 11:01:00,0.6946,0.6947,0.6946,0.69465,1464800000.0
2007-11-05 11:02:00,0.69465,0.6947,0.6946,0.6947,1778000015.0
2007-11-05 11:03:00,0.69465,0.6947,0.69465,0.69465,522600006.0
2007-11-05 11:04:00,0.69465,0.69465,0.6946,0.6946,262800000.0
2007-11-05 11:05:00,0.6946,0.6947,0.6945,0.6945,1153699996.0
2007-11-05 11:06:00,0.6956,0.6956,0.6954,0.6954,706900000.0
2007-11-05 11:07:00,0.6943,0.6944,0.6943,0.6943,706900000.0
2007-11-05 11:08:00,0.6943,0.6943,0.69415,0.6942,1785600008.0
2007-11-05 11:09:00,0.69415,0.6942,0.69405,0.69405,1282800000.0
2007-11-05 11:10:00,0.69405,0.6941,0.694,0.69405,976300000.0
2007-11-05 11:11:00,0.69405,0.6941,0.69395,0.694,1706300016.0
2007-11-05 11:12:00,0.6953,0.6954,0.6952,0.6953,1059200000.0
2007-11-05 11:13:00,0.6954,0.6954,0.6952,0.6952,1059200000.0
2007-11-05 11:14:00,0.6953,0.6953,0.6951,0.6951,1059200000.0
2007-11-05 11:15:00,0.694,0.69405,0.694,0.694,1059200000.0
2007-11-05 11:16:00,0.694,0.694,0.6939,0.6939,1557600000.0
2007-11-05 11:17:00,0.69395,0.69395,0.6939,0.6939,944100001.0
2007-11-05 11:18:00,0.6939,0.6939,0.69375,0.69375,2047100017.0
2007-11-05 11:19:00,0.69375,0.6938,0.6937,0.69375,1370299984.0
2007-11-05 11:20:00,0.69375,0.69385,0.69375,0.69385,1757599955.0
2007-11-05 11:21:00,0.69385,0.69385,0.6938,0.6938,1310900012.0
2007-11-05 11:22:00,0.6938,0.6938,0.6936,0.69365,1908200000.0
2007-11-05 11:23:00,0.6948,0.6948,0.6948,0.6948,1263199977.0
2007-11-05 11:24:00,0.6937,0.6938,0.6937,0.6938,1263199977.0
2007-11-05 11:25:00,0.6946,0.6947,0.6945,0.6945,1323200010.0
2007-11-05 11:26:00,0.6937,0.6938,0.69365,0.6937,1323200010.0
2007-11-05 11:27:00,0.6937,0.69375,0.69355,0.69355,1430200010.0
2007-11-05 11:28:00,0.6944,0.6945,0.6944,0.6945,777599996.0
2007-11-05 11:29:00,0.6937,0.6938,0.69365,0.6937,777599996.0
2007-11-05 11:30:00,0.6937,0.6941,0.6937,0.6939,1623499993.0
2007-11-05 11:31:00,0.6943,0.6943,0.6942,0.6943,1757599997.0
2007-11-05 11:32:00,0.6942,0.6943,0.6942,0.6943,1757599997.0
2007-11-05 11:33:00,0.6945,0.69465,0.6944,0.6946,1757599997.0
2007-11-05 11:34:00,0.6943,0.6943,0.6942,0.6942,1642300001.0
2007-11-05 11:35:00,0.69475,0.69475,0.6946,0.6946,1642300001.0
2007-11-05 11:36:00,0.6946,0.6946,0.6944,0.69445,2102400005.0
2007-11-05 11:37:00,0.69445,0.6946,0.69445,0.6945,2144799992.0
2007-11-05 11:38:00,0.69455,0.6946,0.69445,0.6945,1950999999.0
2007-11-05 11:39:00,0.6945,0.6947,0.6945,0.6947,1700100027.0
2007-11-05 11:40:00,0.6947,0.6948,0.6947,0.6948,2114699980.0
2007-11-05 11:41:00,0.6948,0.6951,0.6948,0.6949,1425200007.0
2007-11-05 11:42:00,0.6949,0.695,0.6949,0.695,1858500013.0
2007-11-05 11:44:00,0.69515,0.6953,0.6951,0.69525,1887199998.0
2007-11-05 11:45:00,0.6943,0.6944,0.6943,0.6943,1196999993.0
2007-11-05 11:46:00,0.69535,0.69545,0.69535,0.6954,1196999993.0
2007-11-05 11:47:00,0.6954,0.6955,0.69535,0.6955,978100001.0
2007-11-05 11:48:00,0.6955,0.69555,0.69515,0.6952,1722000007.0
2007-11-05 11:49:00,0.69515,0.6952,0.6951,0.6951,1548699996.0
2007-11-05 11:50:00,0.6951,0.6952,0.6951,0.69515,838399997.0
2007-11-05 11:51:00,0.69515,0.69515,0.6951,0.6951,660699993.0
2007-11-05 11:52:00,0.6951,0.6954,0.6951,0.6954,1482399990.0
2007-11-05 11:53:00,0.6941,0.6942,0.6941,0.6942,1190000005.0
2007-11-05 11:54:00,0.6955,0.6956,0.69545,0.6955,1190000005.0
2007-11-05 11:55:00,0.6955,0.6956,0.6955,0.69555,851200001.0
2007-11-05 11:56:00,0.69555,0.69555,0.6955,0.6955,602400000.0
2007-11-05 11:57:00,0.6955,0.6955,0.69535,0.69535,602400000.0
2007-11-05 11:58:00,0.69535,0.6954,0.6952,0.6953,1141399987.0
2007-11-05 11:59:00,0.6953,0.6953,0.6953,0.6953,464800000.0
2007-11-05 12:00:00,0.6942,0.6943,0.6942,0.6943,857600000.0
2007-11-05 12:01:00,0.6942,0.6943,0.6942,0.6942,857600000.0
2007-11-05 12:03:00,0.6943,0.6943,0.6943,0.6943,857600000.0
2007-11-05 12:05:00,0.6944,0.6944,0.6943,0.6944,857600000.0
2007-11-05 12:06:00,0.6943,0.6944,0.6943,0.6943,857600000.0
2007-11-05 12:07:00,0.6944,0.6944,0.6942,0.6942,857600000.0
2007-11-05 12:08:00,0.6943,0.6944,0.6942,0.6942,857600000.0
2007-11-05 12:09:00,0.6943,0.6943,0.6942,0.6942,857600000.0
2007-11-05 12:10:00,0.6957,0.6957,0.69565,0.6957,857600000.0
2007-11-05 12:11:00,0.6957,0.6957,0.69555,0.6956,1917500005.0
2007-11-05 12:12:00,0.6956,0.69565,0.6955,0.69555,922600000.0
2007-11-05 12:13:00,0.69555,0.6956,0.69545,0.6955,1892999994.0
2007-11-05 12:14:00,0.6955,0.6955,0.6953,0.6953,852799996.0
2007-11-05 12:15:00,0.6953,0.6954,0.6953,0.6954,1503999998.0
2007-11-05 12:16:00,0.6943,0.6943,0.6942,0.6942,1251399990.0
2007-11-05 12:17:00,0.6953,0.6953,0.6952,0.69525,1251399990.0
2007-11-05 12:18:00,0.6953,0.69535,0.6952,0.6952,926199999.0
2007-11-05 12:19:00,0.6952,0.6952,0.69515,0.6952,1516499989.0
2007-11-05 12:20:00,0.6952,0.6952,0.69485,0.69485,882400000.0
2007-11-05 12:21:00,0.69485,0.695,0.69485,0.69485,1470800008.0
2007-11-05 12:22:00,0.6949,0.69495,0.6947,0.69485,1305599995.0
2007-11-05 12:23:00,0.69485,0.695,0.69485,0.695,1127999998.0
2007-11-05 12:24:00,0.695,0.695,0.69485,0.6949,904800000.0
2007-11-05 12:25:00,0.6949,0.6949,0.69475,0.6948,732800000.0
2007-11-05 12:26:00,0.6948,0.6948,0.69455,0.6946,1446400001.0
2007-11-05 12:27:00,0.6946,0.6947,0.6946,0.6947,2131599997.0
2007-11-05 12:28:00,0.6948,0.6948,0.6947,0.6947,2131599997.0
2007-11-05 12:29:00,0.6946,0.6947,0.69455,0.69455,2131599997.0
2007-11-05 12:30:00,0.695,0.695,0.6949,0.695,1620999989.0
2007-11-05 12:31:00,0.6951,0.6952,0.695,0.6952,1620999989.0
2007-11-05 12:32:00,0.69435,0.6945,0.69435,0.6944,1620999989.0
2007-11-05 12:33:00,0.6944,0.6944,0.6944,0.6944,1536800000.0
2007-11-05 12:34:00,0.6944,0.6944,0.6944,0.6944,1352799997.0
2007-11-05 12:35:00,0.6944,0.69445,0.6944,0.6944,1613599991.0
2007-11-05 12:36:00,0.6944,0.6944,0.6944,0.6944,2012799997.0
2007-11-05 12:38:00,0.6944,0.69445,0.6944,0.69445,1026799988.0
2007-11-05 12:39:00,0.6948,0.6948,0.6948,0.6948,1163199999.0
2007-11-05 12:40:00,0.6944,0.69445,0.69435,0.6944,1163199999.0
2007-11-05 12:41:00,0.6944,0.69445,0.69435,0.69445,2132499977.0
2007-11-05 12:42:00,0.69445,0.6945,0.6944,0.6945,1099199990.0
2007-11-05 12:43:00,0.6945,0.6945,0.69445,0.6945,458400003.0
2007-11-05 12:44:00,0.6948,0.6949,0.6948,0.6948,2023599979.0
2007-11-05 12:46:00,0.6944,0.69445,0.69435,0.69445,2023599979.0
2007-11-05 12:47:00,0.6949,0.6949,0.6949,0.6949,2121599989.0
2007-11-05 12:48:00,0.6948,0.6949,0.6948,0.6948,2121599989.0
2007-11-05 12:50:00,0.69445,0.6946,0.69445,0.6945,2121599989.0
2007-11-05 12:51:00,0.6947,0.6948,0.6947,0.6947,2092399988.0
2007-11-05 12:52:00,0.6948,0.6948,0.6946,0.6946,2092399988.0
2007-11-05 12:53:00,0.6943,0.6944,0.6943,0.6944,2092399988.0
2007-11-05 12:54:00,0.6944,0.6944,0.69435,0.6944,555200000.0
2007-11-05 12:55:00,0.6944,0.6944,0.6944,0.6944,1857599978.0
2007-11-05 12:56:00,0.6944,0.6944,0.69435,0.6944,1507199994.0
2007-11-05 12:57:00,0.6949,0.6949,0.6948,0.6949,1802300002.0
2007-11-05 12:58:00,0.69435,0.69445,0.69435,0.6944,1802300002.0
2007-11-05 12:59:00,0.6949,0.6949,0.6948,0.6948,1483900011.0
2007-11-05 13:00:00,0.6949,0.6949,0.6948,0.6948,1483900011.0
2007-11-05 13:01:00,0.6944,0.69445,0.69435,0.69435,1483900011.0
2007-11-05 13:02:00,0.6944,0.6944,0.69435,0.6944,1727200000.0
2007-11-05 13:03:00,0.6944,0.6945,0.6944,0.69445,704000000.0
2007-11-05 13:04:00,0.69445,0.6945,0.6944,0.6945,740600005.0
2007-11-05 13:05:00,0.6945,0.69455,0.6945,0.6945,1738699993.0
2007-11-05 13:06:00,0.6947,0.6948,0.6947,0.6948,1718900004.0
2007-11-05 13:07:00,0.6947,0.6948,0.6947,0.6947,1718900004.0
2007-11-05 13:08:00,0.6948,0.6948,0.6947,0.6947,1718900004.0
2007-11-05 13:09:00,0.6948,0.6948,0.6947,0.6948,1718900004.0
2007-11-05 13:10:00,0.6944,0.6945,0.69435,0.6944,1718900004.0
2007-11-05 13:11:00,0.69445,0.69445,0.69435,0.6944,1451699997.0
2007-11-05 13:12:00,0.6944,0.6944,0.69435,0.6944,843200000.0
2007-11-05 13:13:00,0.6944,0.6945,0.6944,0.6944,771200000.0
2007-11-05 13:14:00,0.6944,0.69445,0.6944,0.6944,1239999999.0
2007-11-05 13:15:00,0.6944,0.69445,0.6944,0.6944,1192800000.0
2007-11-05 13:16:00,0.6944,0.69445,0.6944,0.6944,1736800000.0
2007-11-05 13:17:00,0.6953,0.6953,0.6952,0.6952,2047799979.0
2007-11-05 13:18:00,0.6951,0.6951,0.6951,0.6951,2047799979.0
2007-11-05 13:19:00,0.695,0.6951,0.695,0.6951,2047799979.0
2007-11-05 13:20:00,0.69455,0.6946,0.6945,0.6945,2047799979.0
2007-11-05 13:21:00,0.6945,0.6947,0.6945,0.6947,1592799981.0
2007-11-05 13:23:00,0.6946,0.6946,0.69445,0.69455,1586500010.0
2007-11-05 13:24:00,0.6954,0.6954,0.6953,0.6954,1223500009.0
2007-11-05 13:25:00,0.69455,0.69485,0.69455,0.6948,1223500009.0
2007-11-05 13:26:00,0.6957,0.6958,0.6956,0.6957,578400001.0
2007-11-05 13:27:00,0.69485,0.6949,0.6948,0.6949,578400001.0
2007-11-05 13:28:00,0.6955,0.6955,0.6955,0.6955,1923499986.0
2007-11-05 13:31:00,0.6954,0.6954,0.6954,0.6954,1923499986.0
2007-11-05 13:35:00,0.6955,0.6955,0.6954,0.6955,1923499986.0
2007-11-05 13:37:00,0.69505,0.6951,0.69495,0.6951,1923499986.0
2007-11-05 13:38:00,0.6951,0.6951,0.695,0.695,839200000.0
2007-11-05 13:39:00,0.695,0.695,0.69495,0.69495,1490300030.0
2007-11-05 13:40:00,0.6955,0.6956,0.6955,0.6956,1172899992.0
2007-11-05 13:41:00,0.6955,0.6956,0.6955,0.6956,1172899992.0
2007-11-05 13:42:00,0.6957,0.6958,0.6956,0.6957,1172899992.0
2007-11-05 13:44:00,0.69495,0.695,0.69495,0.695,1172899992.0
2007-11-05 13:45:00,0.695,0.695,0.69495,0.695,1083599987.0
2007-11-05 13:46:00,0.695,0.695,0.6949,0.6949,602699998.0
2007-11-05 13:47:00,0.69495,0.69505,0.6949,0.69505,738199993.0
2007-11-05 13:48:00,0.69505,0.69505,0.69495,0.695,1584200010.0
2007-11-05 13:49:00,0.695,0.695,0.695,0.695,544000000.0
2007-11-05 13:50:00,0.695,0.695,0.695,0.695,815200000.0
2007-11-05 13:51:00,0.695,0.695,0.69485,0.69485,2049799976.0
2007-11-05 13:52:00,0.69485,0.69495,0.69475,0.6948,1886599997.0
2007-11-05 13:53:00,0.6955,0.6955,0.6955,0.6955,1638299984.0
2007-11-05 13:54:00,0.6954,0.6954,0.6954,0.6954,1638299984.0
2007-11-05 13:55:00,0.6949,0.6949,0.6948,0.69485,1638299984.0
2007-11-05 13:56:00,0.6955,0.6955,0.6955,0.6955,1080000003.0
2007-11-05 13:58:00,0.6954,0.6954,0.6954,0.6954,1080000003.0
2007-11-05 13:59:00,0.6955,0.6955,0.6954,0.6955,1080000003.0
2007-11-05 14:01:00,0.695,0.695,0.69495,0.69495,1080000003.0
2007-11-05 14:02:00,0.69495,0.69495,0.69485,0.6949,983300008.0
2007-11-05 14:04:00,0.69475,0.6948,0.6947,0.6948,1073599999.0
2007-11-05 14:05:00,0.6948,0.69485,0.69475,0.6948,1373199996.0
2007-11-05 14:08:00,0.6949,0.69495,0.6949,0.6949,1323800018.0
2007-11-05 14:09:00,0.6949,0.69495,0.6949,0.69495,1313600001.0
2007-11-05 14:11:00,0.6958,0.6958,0.6958,0.6958,929800008.0
2007-11-05 14:12:00,0.69515,0.6952,0.6951,0.6951,929800008.0
2007-11-05 14:13:00,0.6951,0.6952,0.6951,0.69515,1047699993.0
2007-11-05 14:14:00,0.69515,0.6953,0.69515,0.69525,1716400013.0
2007-11-05 14:15:00,0.696,0.696,0.6958,0.6959,710100003.0
2007-11-05 14:18:00,0.6954,0.69545,0.6953,0.6953,710100003.0
2007-11-05 14:19:00,0.6953,0.6953,0.6952,0.6953,737200003.0
2007-11-05 14:20:00,0.6953,0.6953,0.69525,0.6953,236400000.0
2007-11-05 14:21:00,0.69525,0.6953,0.6952,0.6953,1808900004.0
2007-11-05 14:22:00,0.6953,0.6954,0.6953,0.6954,695599999.0
2007-11-05 14:23:00,0.6959,0.6959,0.6959,0.6959,877099999.0
2007-11-05 14:24:00,0.6955,0.69555,0.6954,0.69555,877099999.0
2007-11-05 14:25:00,0.6958,0.6959,0.6958,0.6959,1972299983.0
2007-11-05 14:26:00,0.6958,0.6958,0.6958,0.6958,1972299983.0
2007-11-05 14:27:00,0.6958,0.6958,0.69565,0.69565,1972299983.0
2007-11-05 14:28:00,0.6957,0.6957,0.69565,0.6957,551700004.0
2007-11-05 14:29:00,0.6957,0.69575,0.69565,0.6957,1493250005.0
2007-11-05 14:30:00,0.6957,0.6957,0.69555,0.6956,1458800019.0
2007-11-05 14:32:00,0.6955,0.69555,0.6955,0.69555,1855200004.0
2007-11-05 14:33:00,0.69555,0.6956,0.69555,0.6956,828000005.0
2007-11-05 14:34:00,0.6956,0.6956,0.6955,0.6956,597400004.0
2007-11-05 14:35:00,0.6956,0.6957,0.6956,0.6957,1160799995.0
2007-11-05 14:37:00,0.6958,0.6959,0.6958,0.6959,1691200002.0
2007-11-05 14:39:00,0.6956,0.69565,0.69555,0.6956,1691200002.0
2007-11-05 14:40:00,0.6957,0.6958,0.6957,0.6958,1537599997.0
2007-11-05 14:41:00,0.69575,0.6958,0.6957,0.6958,1537599997.0
2007-11-05 14:42:00,0.6958,0.6959,0.6958,0.6959,441199999.0
2007-11-05 14:43:00,0.6959,0.6959,0.69585,0.69585,350400000.0
2007-11-05 14:44:00,0.69585,0.6959,0.69585,0.69585,1897600012.0
2007-11-05 14:45:00,0.69585,0.6959,0.69575,0.69575,1365600001.0
2007-11-05 14:46:00,0.6957,0.6958,0.6957,0.6958,1419899989.0
2007-11-05 14:47:00,0.6956,0.6957,0.6955,0.69565,1419899989.0
2007-11-05 14:49:00,0.6958,0.6958,0.6958,0.6958,1724799995.0
2007-11-05 14:50:00,0.6956,0.69565,0.69555,0.6956,1724799995.0
2007-11-05 14:51:00,0.6956,0.6957,0.6956,0.69565,1202400000.0
2007-11-05 14:52:00,0.6962,0.6962,0.6961,0.6961,1217399994.0
2007-11-05 14:54:00,0.69555,0.6956,0.69555,0.6956,1217399994.0
2007-11-05 14:55:00,0.6956,0.6956,0.6956,0.6956,593600000.0
2007-11-05 14:56:00,0.6956,0.6957,0.6956,0.6957,2087999995.0
2007-11-05 14:57:00,0.6957,0.6957,0.69565,0.69565,689600000.0
2007-11-05 14:58:00,0.69565,0.69565,0.69555,0.6956,1523999974.0
2007-11-05 14:59:00,0.6957,0.6958,0.6957,0.6957,1399999984.0
2007-11-05 15:00:00,0.69565,0.6957,0.6956,0.6957,1399999984.0
2007-11-05 15:01:00,0.6957,0.6958,0.69565,0.6958,1471200004.0
2007-11-05 15:03:00,0.6957,0.6957,0.6957,0.6957,2126199995.0
2007-11-05 15:04:00,0.69585,0.6959,0.69585,0.6959,2126199995.0
2007-11-05 15:05:00,0.6955,0.6956,0.6955,0.6956,1798699997.0
2007-11-05 15:06:00,0.69585,0.6959,0.6958,0.69585,1798699997.0
2007-11-05 15:07:00,0.69585,0.6959,0.69585,0.6959,788000002.0
2007-11-05 15:08:00,0.6959,0.6959,0.69585,0.6959,1074300008.0
2007-11-05 15:09:00,0.69585,0.696,0.6958,0.6958,2115500014.0
2007-11-05 15:10:00,0.6958,0.6959,0.6958,0.69585,1433699995.0
2007-11-05 15:11:00,0.69585,0.6959,0.69585,0.6959,1401500019.0
2007-11-05 15:12:00,0.6957,0.6958,0.6957,0.6958,1396799972.0
2007-11-05 15:13:00,0.69605,0.69605,0.696,0.696,1396799972.0
2007-11-05 15:14:00,0.6958,0.6959,0.6958,0.6959,1059600000.0
2007-11-05 15:15:00,0.6958,0.6959,0.6958,0.6958,1059600000.0
2007-11-05 15:16:00,0.6961,0.69615,0.6961,0.69615,1059600000.0
2007-11-05 15:17:00,0.69615,0.69615,0.69605,0.6961,811400003.0
2007-11-05 15:18:00,0.6958,0.6959,0.6958,0.6959,608800000.0
2007-11-05 15:19:00,0.6958,0.696,0.6958,0.6959,608800000.0
2007-11-05 15:20:00,0.696,0.696,0.6959,0.6959,608800000.0
2007-11-05 15:21:00,0.6961,0.69615,0.6961,0.69615,608800000.0
2007-11-05 15:22:00,0.69615,0.6962,0.69615,0.6962,1721299993.0
2007-11-05 15:24:00,0.6959,0.696,0.6959,0.696,987999983.0
2007-11-05 15:25:00,0.69615,0.69615,0.69595,0.69605,987999983.0
2007-11-05 15:26:00,0.6961,0.6961,0.69595,0.69595,2091200017.0
2007-11-05 15:27:00,0.696,0.696,0.696,0.696,461999994.0
2007-11-05 15:28:00,0.6961,0.6961,0.696,0.6961,461999994.0
2007-11-05 15:29:00,0.696,0.6961,0.696,0.6961,461999994.0
2007-11-05 15:31:00,0.69585,0.69585,0.6958,0.69585,461999994.0
2007-11-05 15:32:00,0.69585,0.69595,0.6958,0.6959,1427375478.0
2007-11-05 15:33:00,0.69595,0.69595,0.69585,0.69585,1529000001.0
2007-11-05 15:36:00,0.6961,0.6961,0.69605,0.69605,1584899998.0
2007-11-05 15:37:00,0.696,0.6961,0.696,0.6961,1941800031.0
2007-11-05 15:38:00,0.69605,0.69605,0.69595,0.69605,1941800031.0
2007-11-05 15:39:00,0.696,0.696,0.696,0.696,2020799999.0
2007-11-05 15:40:00,0.6961,0.6961,0.6961,0.6961,2020799999.0
2007-11-05 15:41:00,0.6962,0.6962,0.6961,0.6961,2020799999.0
2007-11-05 15:42:00,0.696,0.696,0.696,0.696,2020799999.0
2007-11-05 15:43:00,0.6961,0.6961,0.696,0.6961,2020799999.0
2007-11-05 15:44:00,0.696,0.696,0.696,0.696,2020799999.0
2007-11-05 15:46:00,0.6959,0.696,0.6959,0.6959,2020799999.0
2007-11-05 15:47:00,0.696,0.696,0.6959,0.696,2020799999.0
2007-11-05 15:48:00,0.6959,0.696,0.6959,0.696,2020799999.0
2007-11-05 15:49:00,0.6959,0.696,0.6959,0.69595,2020799999.0
2007-11-05 15:50:00,0.69595,0.6961,0.69595,0.6961,2067199996.0
2007-11-05 15:52:00,0.6961,0.6961,0.696,0.6961,814249995.0
2007-11-05 15:53:00,0.6963,0.69635,0.69625,0.6963,814249995.0
2007-11-05 15:55:00,0.6962,0.6962,0.69605,0.6961,1342399989.0
2007-11-05 15:56:00,0.6961,0.6962,0.696,0.696,1877799993.0
2007-11-05 15:57:00,0.696,0.6961,0.696,0.696,1792399988.0
2007-11-05 15:58:00,0.6959,0.6959,0.6958,0.6958,1792399988.0
2007-11-05 15:59:00,0.69595,0.696,0.6959,0.6959,1792399988.0
2007-11-05 16:00:00,0.6959,0.6959,0.6958,0.69585,1694600022.0
2007-11-05 16:01:00,0.6958,0.69585,0.6958,0.6958,1863199997.0
2007-11-05 16:02:00,0.6958,0.6958,0.69575,0.6958,1776399991.0
2007-11-05 16:03:00,0.6955,0.6957,0.6955,0.6956,1052000000.0
2007-11-05 16:04:00,0.6957,0.6957,0.6956,0.6957,1052000000.0
2007-11-05 16:05:00,0.69575,0.6958,0.69575,0.6958,1052000000.0
2007-11-05 16:06:00,0.6958,0.6958,0.69575,0.6958,1430799989.0
2007-11-05 16:07:00,0.6957,0.6957,0.6956,0.6957,1488200003.0
2007-11-05 16:08:00,0.69585,0.6959,0.69575,0.69585,1488200003.0
2007-11-05 16:09:00,0.69585,0.69585,0.6958,0.69585,1356600002.0
2007-11-05 16:10:00,0.69585,0.6959,0.6958,0.6959,751199997.0
2007-11-05 16:11:00,0.6959,0.69595,0.6959,0.69595,556399989.0
2007-11-05 16:12:00,0.69595,0.696,0.69595,0.69595,1133699990.0
2007-11-05 16:13:00,0.6953,0.6954,0.6953,0.6953,1078300000.0
2007-11-05 16:14:00,0.69605,0.6961,0.69605,0.69605,1078300000.0
2007-11-05 16:15:00,0.69605,0.6961,0.696,0.69605,2123449996.0
2007-11-05 16:16:00,0.69605,0.69605,0.69605,0.69605,1867499997.0
2007-11-05 16:17:00,0.69605,0.69605,0.69605,0.69605,582600000.0
2007-11-05 16:18:00,0.69605,0.6961,0.69595,0.69605,1751799991.0
2007-11-05 16:21:00,0.6953,0.6953,0.6952,0.6953,1575199997.0
2007-11-05 16:22:00,0.6952,0.6953,0.6952,0.6953,1575199997.0
2007-11-05 16:23:00,0.69615,0.6962,0.69615,0.69615,1575199997.0
2007-11-05 16:24:00,0.6952,0.6952,0.6951,0.6951,1733599982.0
2007-11-05 16:25:00,0.6952,0.6952,0.6952,0.6952,1733599982.0
2007-11-05 16:26:00,0.6951,0.6952,0.6951,0.6952,1733599982.0
2007-11-05 16:27:00,0.69605,0.6962,0.69605,0.6962,1733599982.0
2007-11-05 16:28:00,0.6953,0.6953,0.6952,0.6953,1362499998.0
2007-11-05 16:29:00,0.6952,0.6953,0.6952,0.6952,1362499998.0
2007-11-05 16:30:00,0.6951,0.6951,0.6951,0.6951,1362499998.0
2007-11-05 16:31:00,0.6952,0.6952,0.6951,0.6952,1362499998.0
2007-11-05 16:32:00,0.6964,0.69645,0.69635,0.69645,1362499998.0
2007-11-05 16:33:00,0.6953,0.6953,0.6953,0.6953,1813924999.0
2007-11-05 16:34:00,0.6964,0.69645,0.6963,0.6964,1813924999.0
2007-11-05 16:35:00,0.6964,0.6964,0.69635,0.69635,1763199972.0
2007-11-05 16:36:00,0.69635,0.69635,0.69625,0.69625,1212000009.0
2007-11-05 16:37:00,0.6954,0.6954,0.6953,0.6954,1332399990.0
2007-11-05 16:38:00,0.69625,0.6963,0.6962,0.6963,1332399990.0
2007-11-05 16:39:00,0.6963,0.6963,0.6962,0.6962,2112799994.0
2007-11-05 16:41:00,0.6953,0.6953,0.6953,0.6953,2111199988.0
2007-11-05 16:42:00,0.6954,0.6954,0.6952,0.6952,2111199988.0
2007-11-05 16:43:00,0.6953,0.6953,0.6952,0.6952,2111199988.0
2007-11-05 16:44:00,0.6953,0.6954,0.6952,0.6953,2111199988.0
2007-11-05 16:46:00,0.6954,0.6954,0.6953,0.6953,2111199988.0
2007-11-05 16:47:00,0.6954,0.6954,0.6953,0.6953,2111199988.0
2007-11-05 16:48:00,0.6954,0.6954,0.6953,0.6954,2111199988.0
2007-11-05 16:49:00,0.6953,0.6953,0.6952,0.6953,2111199988.0
2007-11-05 16:50:00,0.6954,0.6954,0.6953,0.6953,2111199988.0
2007-11-05 16:53:00,0.6962,0.6963,0.6962,0.6963,2111199988.0
2007-11-05 16:54:00,0.6963,0.6963,0.69625,0.69625,1339600001.0
2007-11-05 16:55:00,0.6952,0.6952,0.6951,0.6951,2081800011.0
2007-11-05 16:56:00,0.6952,0.6953,0.6952,0.6953,2081800011.0
2007-11-05 16:57:00,0.6954,0.6954,0.6953,0.6953,2081800011.0
2007-11-05 16:58:00,0.6954,0.6955,0.6953,0.6954,2081800011.0
2007-11-05 16:59:00,0.69595,0.69605,0.69585,0.69585,2081800011.0
2007-11-05 17:00:00,0.6958,0.696,0.6958,0.696,1380199992.0
2007-11-05 17:01:00,0.6953,0.6954,0.6953,0.6954,1389200002.0
2007-11-05 17:02:00,0.6953,0.6954,0.6953,0.6954,1389200002.0
2007-11-05 17:04:00,0.69575,0.69585,0.6957,0.69585,1389200002.0
2007-11-05 17:05:00,0.69585,0.6959,0.69575,0.69585,2143699997.0
2007-11-05 17:06:00,0.6955,0.6955,0.6954,0.6954,1435300000.0
2007-11-05 17:09:00,0.6953,0.6954,0.6953,0.6954,1435300000.0
2007-11-05 17:10:00,0.6953,0.6955,0.6953,0.6955,1435300000.0
2007-11-05 17:11:00,0.69585,0.69585,0.69575,0.6958,1435300000.0
2007-11-05 17:13:00,0.6956,0.6956,0.6955,0.6955,1631199986.0
2007-11-05 17:14:00,0.6955,0.6956,0.6955,0.69555,1907199997.0
2007-11-05 17:15:00,0.6954,0.6955,0.6954,0.6955,2119200015.0
2007-11-05 17:16:00,0.6954,0.6955,0.6954,0.6954,2119200015.0
2007-11-05 17:18:00,0.69545,0.69545,0.6954,0.6954,2119200015.0
2007-11-05 17:19:00,0.6954,0.6954,0.6954,0.6954,1949600075.0
2007-11-05 17:20:00,0.6954,0.6954,0.6954,0.6954,1956799987.0
2007-11-05 17:21:00,0.6955,0.6955,0.6954,0.6954,1956799987.0
2007-11-05 17:22:00,0.6954,0.69545,0.6954,0.6954,1956799987.0
2007-11-05 17:23:00,0.6955,0.6955,0.6953,0.6953,1734799999.0
2007-11-05 17:24:00,0.6953,0.6953,0.6952,0.69525,1734799999.0
2007-11-05 17:25:00,0.6954,0.6955,0.6954,0.6954,1836899984.0
2007-11-05 17:26:00,0.6953,0.6954,0.69525,0.69535,1836899984.0
2007-11-05 17:27:00,0.69535,0.69545,0.6953,0.6954,2016599984.0
2007-11-05 17:28:00,0.69535,0.6954,0.69535,0.6954,1650899992.0
2007-11-05 17:29:00,0.6954,0.6954,0.6954,0.6954,591200000.0
2007-11-05 17:31:00,0.6953,0.6953,0.6953,0.6953,591200000.0
2007-11-05 17:32:00,0.69535,0.6954,0.69535,0.6954,591200000.0
2007-11-05 17:33:00,0.6954,0.6955,0.6954,0.6955,1144800000.0
2007-11-05 17:35:00,0.6954,0.69545,0.6954,0.69545,1762399971.0
2007-11-05 17:36:00,0.69545,0.69555,0.69545,0.6955,1585599990.0
2007-11-05 17:37:00,0.6955,0.69555,0.69545,0.6955,1503700000.0
2007-11-05 17:38:00,0.6955,0.69555,0.6954,0.69545,1624399990.0
2007-11-05 17:39:00,0.6954,0.69545,0.69535,0.69535,1488299997.0
2007-11-05 17:40:00,0.6952,0.6953,0.6952,0.6953,1042400000.0
2007-11-05 17:41:00,0.6954,0.6954,0.6954,0.6954,1042400000.0
2007-11-05 17:43:00,0.6953,0.6954,0.69525,0.6953,1519299995.0
2007-11-05 17:45:00,0.69545,0.69545,0.69535,0.6954,704000000.0
2007-11-05 17:46:00,0.6954,0.69545,0.6954,0.6954,1210199996.0
2007-11-05 17:47:00,0.69545,0.69545,0.6954,0.69545,552500000.0
2007-11-05 17:48:00,0.69545,0.6955,0.6954,0.69545,483200001.0
2007-11-05 17:49:00,0.69545,0.6955,0.6953,0.6954,1573599994.0
2007-11-05 17:50:00,0.6955,0.6955,0.6954,0.6954,911200000.0
2007-11-05 17:51:00,0.6955,0.6955,0.6955,0.6955,911200000.0
2007-11-05 17:52:00,0.6954,0.6954,0.6954,0.6954,911200000.0
2007-11-05 17:53:00,0.6954,0.6954,0.69535,0.69535,2076799975.0
2007-11-05 17:54:00,0.6954,0.6954,0.69535,0.69535,514599997.0
2007-11-05 17:56:00,0.6955,0.6956,0.6955,0.6956,1658399993.0
2007-11-05 17:57:00,0.6953,0.69545,0.6953,0.6954,1658399993.0
2007-11-05 17:58:00,0.6955,0.6955,0.6955,0.6955,1308800010.0
2007-11-05 17:59:00,0.6956,0.6956,0.6955,0.6955,1308800010.0
2007-11-05 18:00:00,0.6956,0.6956,0.6955,0.6955,1308800010.0
2007-11-05 18:01:00,0.6956,0.6956,0.6955,0.6956,1308800010.0
2007-11-05 18:03:00,0.6955,0.6955,0.69545,0.6955,1308800010.0
2007-11-05 18:04:00,0.6955,0.6955,0.69545,0.6955,1552799996.0
2007-11-05 18:05:00,0.6955,0.6955,0.6955,0.6955,1991199987.0
2007-11-05 18:06:00,0.6955,0.6955,0.69545,0.6955,1186399998.0
2007-11-05 18:07:00,0.6955,0.6955,0.69545,0.6955,661100000.0
2007-11-05 18:08:00,0.6955,0.6955,0.69545,0.6955,652400001.0
2007-11-05 18:09:00,0.6955,0.6955,0.6954,0.6955,1740800013.0
2007-11-05 18:10:00,0.6958,0.6958,0.6957,0.6958,2111199996.0
2007-11-05 18:13:00,0.69555,0.69555,0.6955,0.6955,2111199996.0
2007-11-05 18:17:00,0.6955,0.6955,0.69535,0.6954,1552400000.0
2007-11-05 18:18:00,0.6954,0.69545,0.6954,0.6954,1996599990.0
2007-11-05 18:19:00,0.6954,0.69555,0.69535,0.6955,2075399995.0
2007-11-05 18:20:00,0.6955,0.6955,0.69545,0.69545,1050999999.0
2007-11-05 18:22:00,0.6955,0.6955,0.6954,0.69545,1537100002.0
2007-11-05 18:23:00,0.69545,0.69555,0.6954,0.6954,2035199997.0
2007-11-05 18:24:00,0.6954,0.6955,0.69535,0.69535,1738799987.0
2007-11-05 18:25:00,0.69535,0.69555,0.69535,0.6955,1693600008.0
2007-11-05 18:26:00,0.6955,0.6955,0.69545,0.69545,621900000.0
2007-11-05 18:27:00,0.69545,0.6956,0.6954,0.6956,783199999.0
2007-11-05 18:28:00,0.6956,0.6956,0.69555,0.69555,1325599990.0
2007-11-05 18:30:00,0.6958,0.6958,0.6957,0.6957,1395999998.0
2007-11-05 18:31:00,0.6955,0.6955,0.6954,0.6954,1395999998.0
2007-11-05 18:32:00,0.6954,0.6954,0.6954,0.6954,1207200000.0
2007-11-05 18:33:00,0.6958,0.6958,0.6958,0.6958,782599998.0
2007-11-05 18:34:00,0.6954,0.6954,0.69535,0.6954,782599998.0
2007-11-05 18:35:00,0.6958,0.6959,0.6958,0.6958,1253400000.0
2007-11-05 18:36:00,0.6954,0.6955,0.6954,0.6955,1253400000.0
2007-11-05 18:38:00,0.69535,0.6954,0.6953,0.69535,1595999998.0
2007-11-05 18:39:00,0.69535,0.6954,0.69535,0.6954,1087200000.0
2007-11-05 18:40:00,0.6954,0.6954,0.6953,0.69535,1247999997.0
2007-11-05 18:41:00,0.69535,0.6954,0.6953,0.6954,1277599986.0
2007-11-05 18:42:00,0.6954,0.6954,0.69535,0.6954,1459799991.0
2007-11-05 18:44:00,0.696,0.696,0.6959,0.6959,1724800001.0
2007-11-05 18:45:00,0.696,0.696,0.6959,0.696,1724800001.0
2007-11-05 18:46:00,0.6959,0.6959,0.6959,0.6959,1724800001.0
2007-11-05 18:47:00,0.696,0.696,0.696,0.696,1724800001.0
2007-11-05 18:48:00,0.6959,0.696,0.6959,0.6959,1724800001.0
2007-11-05 18:49:00,0.69545,0.69555,0.69545,0.6955,1724800001.0
2007-11-05 18:51:00,0.6955,0.6956,0.6955,0.6956,2130400006.0
2007-11-05 18:52:00,0.6956,0.6956,0.6956,0.6956,1039199998.0
2007-11-05 18:53:00,0.6956,0.6957,0.6956,0.69565,1428200013.0
2007-11-05 18:54:00,0.69565,0.6957,0.6956,0.6957,894399999.0
2007-11-05 18:55:00,0.6957,0.6957,0.6956,0.69565,1658599997.0
2007-11-05 18:56:00,0.69565,0.6957,0.6956,0.6957,708799999.0
2007-11-05 18:57:00,0.6957,0.6957,0.69565,0.69565,874400000.0
2007-11-05 18:59:00,0.696,0.696,0.6959,0.6959,1471200001.0
2007-11-05 19:00:00,0.6956,0.69565,0.6956,0.6956,1471200001.0
2007-11-05 19:02:00,0.69565,0.6957,0.6956,0.6957,1752100000.0
2007-11-05 19:03:00,0.6957,0.6957,0.69565,0.6957,731199998.0
2007-11-05 19:04:00,0.6957,0.6957,0.69565,0.6957,1332000010.0
2007-11-05 19:05:00,0.6957,0.6958,0.6957,0.69575,1669400000.0
2007-11-05 19:06:00,0.69575,0.6958,0.6957,0.69575,977900000.0
2007-11-05 19:07:00,0.69575,0.69585,0.69575,0.69575,716800000.0
2007-11-05 19:08:00,0.6958,0.6959,0.6958,0.6958,1478399996.0
2007-11-05 19:10:00,0.69585,0.6959,0.6958,0.6959,1478399996.0
2007-11-05 19:11:00,0.6959,0.6959,0.69585,0.6959,929599994.0
2007-11-05 19:12:00,0.6959,0.6959,0.69585,0.6959,1936700002.0
2007-11-05 19:13:00,0.6959,0.6959,0.69585,0.69585,1049599993.0
2007-11-05 19:14:00,0.69585,0.6959,0.69585,0.69585,818099998.0
2007-11-05 19:15:00,0.6958,0.6959,0.6958,0.6959,1082200022.0
2007-11-05 19:16:00,0.6959,0.6959,0.6959,0.6959,718499989.0
2007-11-05 19:17:00,0.6959,0.6959,0.6958,0.6959,1890999978.0
2007-11-05 19:18:00,0.6959,0.6959,0.6959,0.6959,1301599999.0
2007-11-05 19:19:00,0.6959,0.6959,0.69585,0.6959,1680799985.0
2007-11-05 19:20:00,0.6959,0.6959,0.6959,0.6959,1060000000.0
2007-11-05 19:21:00,0.6959,0.6959,0.69585,0.69585,853799984.0
2007-11-05 19:22:00,0.6959,0.6959,0.69585,0.6959,1463299994.0
2007-11-05 19:23:00,0.6959,0.6959,0.69585,0.6959,1321599988.0
2007-11-05 19:25:00,0.6959,0.6959,0.69585,0.6959,1661600020.0
2007-11-05 19:26:00,0.6959,0.69595,0.6959,0.69595,2052000061.0
2007-11-05 19:27:00,0.6956,0.6956,0.6956,0.6956,1065600000.0
2007-11-05 19:28:00,0.69595,0.696,0.6959,0.696,1065600000.0
2007-11-05 19:29:00,0.696,0.696,0.6959,0.69595,1044300003.0
2007-11-05 19:30:00,0.69595,0.69595,0.69575,0.6958,2019100008.0
2007-11-05 19:31:00,0.6958,0.6958,0.6958,0.6958,1435200007.0
2007-11-05 19:32:00,0.6958,0.6958,0.69575,0.6958,1387999997.0
2007-11-05 19:33:00,0.6958,0.6959,0.6958,0.69585,985599999.0
2007-11-05 19:34:00,0.69585,0.69595,0.69585,0.6959,1453599999.0
2007-11-05 19:35:00,0.6956,0.6956,0.6956,0.6956,1227200024.0
2007-11-05 19:36:00,0.6959,0.69595,0.69585,0.6959,1227200024.0
2007-11-05 19:37:00,0.6959,0.6959,0.69585,0.6959,1740799982.0
2007-11-05 19:38:00,0.6959,0.69595,0.69585,0.69595,1743999995.0
2007-11-05 19:39:00,0.69595,0.69595,0.6959,0.69595,907200020.0
2007-11-05 19:40:00,0.69585,0.69595,0.69585,0.6959,1523100022.0
2007-11-05 19:41:00,0.6959,0.69595,0.6959,0.69595,1144200012.0
2007-11-05 19:42:00,0.69595,0.69605,0.69595,0.69605,1511000012.0
2007-11-05 19:43:00,0.69605,0.69605,0.696,0.696,1192000015.0
2007-11-05 19:44:00,0.696,0.69605,0.69595,0.696,1910699999.0
2007-11-05 19:45:00,0.69595,0.69605,0.69595,0.69605,1654500003.0
2007-11-05 19:46:00,0.69605,0.69605,0.69595,0.69595,1584699989.0
2007-11-05 19:47:00,0.69595,0.69605,0.69595,0.69605,879500000.0
2007-11-05 19:48:00,0.69605,0.69605,0.69595,0.696,1944100006.0
2007-11-05 19:49:00,0.696,0.696,0.696,0.696,763200000.0
2007-11-05 19:50:00,0.696,0.696,0.69595,0.696,1334100015.0
2007-11-05 19:51:00,0.696,0.696,0.696,0.696,2036799996.0
2007-11-05 19:52:00,0.696,0.696,0.69595,0.69595,1495500018.0
2007-11-05 19:53:00,0.696,0.696,0.69595,0.696,1384400023.0
2007-11-05 19:54:00,0.696,0.6961,0.69595,0.69605,1971999991.0
2007-11-05 19:55:00,0.69605,0.6961,0.696,0.696,1401499999.0
2007-11-05 19:57:00,0.696,0.69605,0.69595,0.696,1718999996.0
2007-11-05 19:58:00,0.696,0.696,0.696,0.696,1901600000.0
2007-11-05 19:59:00,0.696,0.6961,0.69595,0.69595,2106099987.0
2007-11-05 20:00:00,0.69595,0.696,0.6959,0.69595,2137100023.0
2007-11-05 20:01:00,0.69595,0.696,0.6959,0.696,1891100037.0
2007-11-05 20:02:00,0.696,0.696,0.69595,0.69595,1454400009.0
2007-11-05 20:03:00,0.69595,0.696,0.6959,0.69595,1404799974.0
2007-11-05 20:04:00,0.6953,0.6954,0.6953,0.6954,1381799977.0
2007-11-05 20:05:00,0.6959,0.69595,0.6959,0.69595,1381799977.0
2007-11-05 20:06:00,0.69595,0.69595,0.6959,0.6959,1100799986.0
2007-11-05 20:07:00,0.6959,0.69595,0.69585,0.69595,1373599998.0
2007-11-05 20:08:00,0.69595,0.69595,0.69585,0.69585,1407000003.0
2007-11-05 20:09:00,0.6959,0.6959,0.69585,0.6959,1051300023.0
2007-11-05 20:10:00,0.69585,0.6959,0.69585,0.69585,1067500000.0
2007-11-05 20:11:00,0.6959,0.6959,0.6958,0.69585,1032800001.0
2007-11-05 20:12:00,0.69585,0.6959,0.69585,0.69585,1124799987.0
2007-11-05 20:13:00,0.6959,0.6959,0.6958,0.69585,1870399999.0
2007-11-05 20:14:00,0.69585,0.69585,0.69575,0.69575,1581599978.0
2007-11-05 20:15:00,0.6958,0.69585,0.69575,0.6958,1984999982.0
2007-11-05 20:16:00,0.69585,0.69585,0.6958,0.69585,352000000.0
2007-11-05 20:17:00,0.69585,0.69585,0.69575,0.6958,965999992.0
2007-11-05 20:19:00,0.6958,0.6958,0.6957,0.6958,1545999982.0
2007-11-05 20:20:00,0.6958,0.6958,0.6958,0.6958,1600000000.0
2007-11-05 20:21:00,0.6958,0.6958,0.69575,0.6958,1538800028.0
2007-11-05 20:23:00,0.6958,0.6958,0.6958,0.6958,1076800000.0
2007-11-05 20:24:00,0.6958,0.6958,0.69575,0.69575,1027600000.0
2007-11-05 20:25:00,0.69575,0.6958,0.6957,0.6958,1481499999.0
2007-11-05 20:26:00,0.6958,0.6958,0.69575,0.69575,1196800002.0
2007-11-05 20:27:00,0.69575,0.6958,0.6957,0.6957,952999998.0
2007-11-05 20:28:00,0.6957,0.6957,0.69565,0.6957,1624499995.0
2007-11-05 20:30:00,0.6957,0.6957,0.69565,0.69565,1111199985.0
2007-11-05 20:31:00,0.69565,0.69565,0.6956,0.6956,1302099980.0
2007-11-05 20:32:00,0.6956,0.6956,0.69555,0.69555,1101799997.0
2007-11-05 20:33:00,0.69555,0.6956,0.69555,0.6956,2070699986.0
2007-11-05 20:34:00,0.6956,0.69565,0.6956,0.69565,1550500001.0
2007-11-05 20:35:00,0.69565,0.6957,0.69555,0.6957,1147200002.0
2007-11-05 20:36:00,0.6957,0.6957,0.6956,0.69565,995999999.0
2007-11-05 20:37:00,0.69565,0.6957,0.6956,0.69565,2050899987.0
2007-11-05 20:38:00,0.69565,0.69565,0.6956,0.69565,1336799993.0
2007-11-05 20:39:00,0.69565,0.69565,0.69565,0.69565,730400000.0
2007-11-05 20:40:00,0.69565,0.69565,0.69565,0.69565,308000000.0
2007-11-05 20:41:00,0.69565,0.69565,0.69555,0.6956,961199995.0
2007-11-05 20:42:00,0.6956,0.6956,0.69555,0.6956,683199998.0
2007-11-05 20:43:00,0.6956,0.6956,0.69555,0.6956,497599999.0
2007-11-05 20:44:00,0.69555,0.6956,0.69555,0.69555,771500000.0
2007-11-05 20:45:00,0.69555,0.6956,0.69555,0.6956,652800001.0
2007-11-05 20:46:00,0.6956,0.6956,0.69555,0.6956,734200000.0
2007-11-05 20:47:00,0.6956,0.6956,0.6956,0.6956,974400000.0
2007-11-05 20:48:00,0.6956,0.69565,0.69555,0.69565,1498999998.0
2007-11-05 20:49:00,0.69565,0.6957,0.6956,0.6956,904600001.0
2007-11-05 20:50:00,0.6956,0.6956,0.6955,0.6955,1376300000.0
2007-11-05 20:51:00,0.6955,0.69555,0.69545,0.6955,835200000.0
2007-11-05 20:52:00,0.6955,0.6955,0.69545,0.6955,929599996.0
2007-11-05 20:53:00,0.6955,0.69555,0.6955,0.6955,1759999996.0
2007-11-05 20:54:00,0.6955,0.6956,0.6955,0.69555,1680699996.0
2007-11-05 20:55:00,0.6956,0.6956,0.6955,0.6956,1024000001.0
2007-11-05 20:56:00,0.6956,0.6956,0.69555,0.6956,1802399997.0
2007-11-05 20:57:00,0.6956,0.6956,0.6956,0.6956,1004000000.0
2007-11-05 20:58:00,0.6956,0.6956,0.6955,0.69555,1285599981.0
2007-11-05 20:59:00,0.69555,0.6956,0.6955,0.6956,1684799966.0
2007-11-05 21:00:00,0.6956,0.6956,0.6955,0.6955,1757499987.0
2007-11-05 21:01:00,0.6955,0.6955,0.69545,0.69545,2086799963.0
2007-11-05 21:02:00,0.6955,0.6955,0.6954,0.69545,1402299981.0
2007-11-05 21:03:00,0.69545,0.6955,0.6954,0.6954,1224899988.0
2007-11-05 21:04:00,0.6954,0.6954,0.6953,0.6953,1838399981.0
2007-11-05 21:05:00,0.69545,0.69555,0.6954,0.69555,1838399981.0
2007-11-05 21:06:00,0.69555,0.69555,0.69545,0.69555,464600000.0
2007-11-05 21:07:00,0.69555,0.69555,0.69555,0.69555,1448800000.0
2007-11-05 21:08:00,0.69555,0.6956,0.69555,0.69555,1093100003.0
2007-11-05 21:09:00,0.69555,0.6956,0.6955,0.6956,266400000.0
2007-11-05 21:10:00,0.6956,0.6956,0.6955,0.69555,525299999.0
2007-11-05 21:11:00,0.69555,0.69555,0.6955,0.6955,1166400004.0
2007-11-05 21:12:00,0.6955,0.6955,0.69545,0.69545,646400000.0
2007-11-05 21:13:00,0.69545,0.6955,0.6954,0.6955,1943799995.0
2007-11-05 21:14:00,0.6955,0.6955,0.6955,0.6955,611500000.0
2007-11-05 21:15:00,0.6955,0.6955,0.6955,0.6955,913600000.0
2007-11-05 21:16:00,0.6955,0.6955,0.69545,0.6955,1201299998.0
2007-11-05 21:17:00,0.69545,0.6955,0.69545,0.6955,739399987.0
2007-11-05 21:18:00,0.6955,0.6955,0.69545,0.6955,1423300000.0
2007-11-05 21:19:00,0.6955,0.6955,0.69545,0.69545,821399999.0
2007-11-05 21:20:00,0.69545,0.69545,0.6954,0.69545,625399999.0
2007-11-05 21:21:00,0.69545,0.6955,0.69545,0.6955,600300000.0
2007-11-05 21:22:00,0.6955,0.69555,0.69545,0.69555,1743000019.0
2007-11-05 21:23:00,0.69555,0.69555,0.69545,0.6955,1194200002.0
2007-11-05 21:24:00,0.6955,0.6955,0.69545,0.6955,712000000.0
2007-11-05 21:25:00,0.6955,0.69555,0.69545,0.6955,1309599989.0
2007-11-05 21:26:00,0.6955,0.6955,0.6955,0.6955,1400000071.0
2007-11-05 21:27:00,0.6955,0.6955,0.69545,0.6955,977600004.0
2007-11-05 21:28:00,0.6955,0.6955,0.6954,0.69545,1299199962.0
2007-11-05 21:29:00,0.69545,0.6955,0.69545,0.6955,851000002.0
2007-11-05 21:30:00,0.6955,0.6955,0.69545,0.69545,607200012.0
2007-11-05 21:31:00,0.69545,0.6955,0.69535,0.6955,737399999.0
2007-11-05 21:32:00,0.6955,0.6955,0.69545,0.6955,1320000002.0
2007-11-05 21:33:00,0.6955,0.69555,0.6955,0.6955,904000000.0
2007-11-05 21:34:00,0.6955,0.6955,0.6955,0.6955,1517500000.0
2007-11-05 21:35:00,0.6955,0.69555,0.6955,0.69555,784000000.0
2007-11-05 21:36:00,0.69555,0.6956,0.69555,0.6956,640000000.0
2007-11-05 21:37:00,0.6956,0.6956,0.69555,0.69555,966400000.0
2007-11-05 21:38:00,0.69555,0.69555,0.6955,0.6955,1047999995.0
2007-11-05 21:39:00,0.6955,0.6955,0.69545,0.6955,688100001.0
2007-11-05 21:40:00,0.6955,0.6955,0.6955,0.6955,391500000.0
2007-11-05 21:41:00,0.6955,0.6955,0.69545,0.6955,782000007.0
2007-11-05 21:42:00,0.6955,0.6955,0.6955,0.6955,588000000.0
2007-11-05 21:43:00,0.6955,0.6955,0.6954,0.6954,1270399995.0
2007-11-05 21:44:00,0.6954,0.6954,0.6953,0.6953,981600000.0
2007-11-05 21:45:00,0.6953,0.69545,0.6953,0.69545,870300000.0
2007-11-05 21:46:00,0.69545,0.69545,0.69525,0.6953,1447300001.0
2007-11-05 21:47:00,0.69535,0.69535,0.6953,0.69535,210400000.0
2007-11-05 21:48:00,0.69535,0.6954,0.69535,0.69535,280800000.0
2007-11-05 21:49:00,0.69535,0.6954,0.69535,0.69535,408800000.0
2007-11-05 21:50:00,0.69535,0.69535,0.6953,0.69535,376800000.0
2007-11-05 21:51:00,0.69535,0.6954,0.69525,0.6954,1460900001.0
2007-11-05 21:52:00,0.6954,0.6954,0.69535,0.69535,424600000.0
2007-11-05 21:53:00,0.69535,0.6954,0.69535,0.69535,814500000.0
2007-11-05 21:54:00,0.69535,0.6954,0.69535,0.6954,394000000.0
2007-11-05 21:55:00,0.6954,0.6954,0.69535,0.6954,1006699998.0
2007-11-05 21:56:00,0.6954,0.6954,0.69535,0.6954,724000002.0
2007-11-05 21:57:00,0.6954,0.6954,0.69535,0.69535,1549100010.0
2007-11-05 21:58:00,0.69535,0.6954,0.69535,0.6954,667200000.0
2007-11-05 21:59:00,0.6954,0.69545,0.6954,0.6954,818700000.0
2007-11-05 22:00:00,0.6954,0.69545,0.6954,0.6954,852000000.0
2007-11-05 22:01:00,0.6954,0.6954,0.6954,0.6954,193600000.0
2007-11-05 22:02:00,0.6954,0.6954,0.69535,0.69535,708799987.0
2007-11-05 22:03:00,0.6954,0.69545,0.69535,0.69545,831199998.0
2007-11-05 22:04:00,0.69545,0.69545,0.6954,0.69545,548400000.0
2007-11-05 22:05:00,0.69545,0.69545,0.6954,0.6954,518400000.0
2007-11-05 22:06:00,0.6954,0.6955,0.69535,0.6955,1290400002.0
2007-11-05 22:07:00,0.6955,0.6957,0.6955,0.69565,744000000.0
2007-11-05 22:08:00,0.69565,0.69565,0.6955,0.6956,1125600000.0
2007-11-05 22:09:00,0.6955,0.6955,0.6953,0.6953,304500001.0
2007-11-05 22:10:00,0.69565,0.69565,0.6956,0.69565,304500001.0
2007-11-05 22:11:00,0.69565,0.69565,0.6956,0.69565,496000000.0
2007-11-05 22:12:00,0.69565,0.6957,0.6956,0.69565,975200000.0
2007-11-05 22:13:00,0.69565,0.6957,0.6956,0.69565,850100008.0
2007-11-05 22:14:00,0.69565,0.6957,0.69555,0.6957,1359300003.0
2007-11-05 22:15:00,0.6957,0.6957,0.6957,0.6957,844000000.0
2007-11-05 22:16:00,0.6957,0.6957,0.6957,0.6957,1098400000.0
2007-11-05 22:17:00,0.6954,0.6954,0.6953,0.6954,981599997.0
2007-11-05 22:18:00,0.6958,0.6958,0.69575,0.6958,981599997.0
2007-11-05 22:19:00,0.6958,0.6958,0.6957,0.6957,1727199965.0
2007-11-05 22:21:00,0.6954,0.6954,0.6953,0.6953,1960800021.0
2007-11-05 22:23:00,0.6954,0.6954,0.6954,0.6954,1960800021.0
2007-11-05 22:24:00,0.6957,0.6957,0.69555,0.69565,1960800021.0
2007-11-05 22:25:00,0.69565,0.69565,0.69555,0.6956,872000000.0
2007-11-05 22:26:00,0.6956,0.69565,0.6956,0.69565,330400000.0
2007-11-05 22:27:00,0.69565,0.69565,0.6956,0.69565,1797600066.0
2007-11-05 22:28:00,0.69565,0.6957,0.69555,0.69565,2013400043.0
2007-11-05 22:29:00,0.69565,0.6957,0.6956,0.6957,1022500009.0
2007-11-05 22:30:00,0.6957,0.6957,0.6956,0.6956,410400001.0
2007-11-05 22:31:00,0.6956,0.6956,0.69555,0.69555,1648800004.0
2007-11-05 22:32:00,0.69555,0.6956,0.69555,0.6956,887199999.0
2007-11-05 22:33:00,0.6956,0.6956,0.6955,0.69555,1983000069.0
2007-11-05 22:34:00,0.6955,0.69555,0.6955,0.69555,1199300020.0
2007-11-05 22:35:00,0.69555,0.69555,0.6955,0.69555,1500600001.0
2007-11-05 22:36:00,0.69555,0.6956,0.69555,0.6956,1505100006.0
2007-11-05 22:37:00,0.69555,0.6956,0.6955,0.69555,1489499958.0
2007-11-05 22:38:00,0.69555,0.69555,0.69555,0.69555,1380799944.0
2007-11-05 22:39:00,0.69555,0.6956,0.69555,0.69555,1196100004.0
2007-11-05 22:40:00,0.6951,0.6952,0.6951,0.6951,1392100012.0
2007-11-05 22:41:00,0.6956,0.6956,0.6955,0.6956,1392100012.0
2007-11-05 22:42:00,0.6956,0.6956,0.69555,0.6956,1218899997.0
2007-11-05 22:43:00,0.6956,0.6956,0.6955,0.6955,1591200000.0
2007-11-05 22:44:00,0.69555,0.6956,0.6955,0.6956,1189999982.0
2007-11-05 22:45:00,0.6956,0.69565,0.6956,0.6956,1473600046.0
2007-11-05 22:46:00,0.6956,0.69565,0.6956,0.6956,595200022.0
2007-11-05 22:47:00,0.6956,0.6956,0.6956,0.6956,532799992.0
2007-11-05 22:48:00,0.6956,0.6956,0.6956,0.6956,1101599988.0
2007-11-05 22:49:00,0.6956,0.69565,0.6956,0.6956,1618400015.0
2007-11-05 22:50:00,0.69565,0.6957,0.69555,0.69555,1059499983.0
2007-11-05 22:51:00,0.69555,0.6956,0.69555,0.69555,1290299992.0
2007-11-05 22:52:00,0.69555,0.6956,0.69555,0.6956,1834400000.0
2007-11-05 22:53:00,0.6956,0.6956,0.69555,0.6956,1575300002.0
2007-11-05 22:54:00,0.6956,0.6956,0.69555,0.6956,1355200004.0
2007-11-05 22:55:00,0.6956,0.6956,0.69555,0.69555,356000000.0
2007-11-05 22:56:00,0.69555,0.6956,0.69555,0.69555,1031200000.0
2007-11-05 22:58:00,0.6955,0.6955,0.6954,0.69545,1765400000.0
2007-11-05 22:59:00,0.6953,0.6953,0.6953,0.6953,2105100020.0
2007-11-05 23:00:00,0.6954,0.6954,0.6953,0.6953,2105100020.0
2007-11-05 23:01:00,0.6953,0.6954,0.6953,0.6953,965700002.0
2007-11-05 23:02:00,0.6953,0.6954,0.6953,0.69535,899099998.0
2007-11-05 23:03:00,0.6954,0.69545,0.6953,0.6954,1564500009.0
2007-11-05 23:04:00,0.6954,0.6954,0.69535,0.6954,987200011.0
2007-11-05 23:05:00,0.6954,0.6955,0.6954,0.6954,765799997.0
2007-11-05 23:06:00,0.6954,0.69545,0.69535,0.6954,822399984.0
2007-11-05 23:07:00,0.6954,0.69545,0.69535,0.6954,717900004.0
2007-11-05 23:08:00,0.6954,0.6954,0.69535,0.6954,568700000.0
2007-11-05 23:09:00,0.6954,0.6955,0.69535,0.69535,1379799994.0
2007-11-05 23:10:00,0.69535,0.6954,0.6953,0.6953,710099984.0
2007-11-05 23:11:00,0.6953,0.6955,0.6953,0.69535,1178399997.0
2007-11-05 23:12:00,0.69535,0.69535,0.6953,0.69535,717100000.0
2007-11-05 23:13:00,0.69535,0.6954,0.6953,0.69535,1036700000.0
2007-11-05 23:14:00,0.69535,0.6954,0.6953,0.69535,670400000.0
2007-11-05 23:15:00,0.6953,0.6954,0.6953,0.6954,1427299971.0
2007-11-05 23:16:00,0.69535,0.6954,0.69535,0.69535,657299993.0
2007-11-05 23:17:00,0.69535,0.6954,0.6953,0.69535,1890599992.0
2007-11-05 23:18:00,0.69535,0.6954,0.6953,0.69535,1858199961.0
2007-11-05 23:19:00,0.69535,0.6954,0.6953,0.6954,799599981.0
2007-11-05 23:20:00,0.6954,0.6954,0.69535,0.69535,554499987.0
2007-11-05 23:21:00,0.69535,0.6954,0.6953,0.6954,1620199990.0
2007-11-05 23:22:00,0.6954,0.69545,0.69535,0.69545,588800000.0
2007-11-05 23:23:00,0.69545,0.6955,0.6953,0.69545,1437600009.0
2007-11-05 23:24:00,0.69545,0.6955,0.69545,0.6955,280000000.0
2007-11-05 23:25:00,0.6955,0.6955,0.6954,0.6954,356000000.0
2007-11-05 23:26:00,0.6954,0.69545,0.69535,0.69545,837699992.0
2007-11-05 23:27:00,0.6954,0.69545,0.6954,0.69545,500199991.0
2007-11-05 23:28:00,0.69545,0.6955,0.6954,0.69545,419800000.0
2007-11-05 23:29:00,0.69545,0.69545,0.6954,0.69545,233800000.0
2007-11-05 23:30:00,0.69545,0.69545,0.69535,0.6954,162100000.0
2007-11-05 23:31:00,0.69545,0.69545,0.6953,0.69535,757199979.0
2007-11-05 23:32:00,0.69535,0.6954,0.6953,0.6954,985299973.0
2007-11-05 23:33:00,0.6954,0.6954,0.69525,0.6954,1042999989.0
2007-11-05 23:34:00,0.69535,0.6954,0.6953,0.6953,630200000.0
2007-11-05 23:35:00,0.6953,0.6954,0.69525,0.6954,1641700008.0
2007-11-05 23:36:00,0.6954,0.6954,0.6953,0.6953,796800000.0
2007-11-05 23:37:00,0.69535,0.69535,0.6953,0.69535,139800005.0
2007-11-05 23:38:00,0.69535,0.6954,0.6953,0.69535,382400000.0
2007-11-05 23:39:00,0.69535,0.69535,0.6952,0.6952,909499987.0
2007-11-05 23:40:00,0.6952,0.6952,0.6951,0.6952,806399998.0
2007-11-05 23:41:00,0.6952,0.6952,0.69515,0.6952,153600000.0
2007-11-05 23:42:00,0.6952,0.6952,0.69515,0.6952,490300000.0
2007-11-05 23:43:00,0.6952,0.69525,0.6952,0.69525,519200000.0
2007-11-05 23:44:00,0.69525,0.6953,0.69525,0.69525,884700002.0
2007-11-05 23:45:00,0.69525,0.6953,0.69525,0.6953,1079700000.0
2007-11-05 23:46:00,0.69525,0.69535,0.69525,0.6953,737799986.0
2007-11-05 23:47:00,0.6953,0.6953,0.69525,0.6953,450099989.0
2007-11-05 23:48:00,0.6953,0.6953,0.6953,0.6953,512000000.0
2007-11-05 23:49:00,0.6953,0.69535,0.69525,0.6953,1024500008.0
2007-11-05 23:50:00,0.69525,0.69535,0.69525,0.69535,587600007.0
2007-11-05 23:51:00,0.69535,0.69545,0.6953,0.6954,415200000.0
2007-11-05 23:52:00,0.6954,0.69545,0.69535,0.6954,306400000.0
2007-11-05 23:53:00,0.6954,0.6955,0.69535,0.69545,299200000.0
2007-11-05 23:54:00,0.69545,0.69545,0.6953,0.69535,501000000.0
2007-11-05 23:55:00,0.6953,0.69535,0.6953,0.6953,373300000.0
2007-11-05 23:56:00,0.6953,0.69535,0.69525,0.69525,454400000.0
2007-11-05 23:57:00,0.69525,0.69535,0.69525,0.6953,256000000.0
2007-11-05 23:58:00,0.6953,0.6953,0.6952,0.69525,863799979.0
2007-11-05 23:59:00,0.69525,0.6953,0.69515,0.69525,849400011.0
2007-11-06 00:00:00,0.69525,0.6953,0.69495,0.69505,369700005.0
2007-11-06 00:01:00,0.69525,0.69525,0.69515,0.69525,196700000.0
2007-11-06 00:02:00,0.69525,0.6953,0.69515,0.69525,386400001.0
2007-11-06 00:03:00,0.69525,0.6953,0.69505,0.69515,351500000.0
2007-11-06 00:04:00,0.69515,0.6953,0.69515,0.6953,369700000.0
2007-11-06 00:05:00,0.69525,0.6954,0.69525,0.6953,180800000.0
2007-11-06 00:06:00,0.69515,0.69515,0.69515,0.69515,764800000.0
2007-11-06 00:07:00,0.69515,0.69525,0.69515,0.6952,167600000.0
2007-11-06 00:08:00,0.6952,0.69525,0.69515,0.69515,194400000.0
2007-11-06 00:09:00,0.69515,0.6953,0.69515,0.6953,109600000.0
2007-11-06 00:10:00,0.6953,0.6953,0.69515,0.69515,522499993.0
2007-11-06 00:11:00,0.69515,0.69525,0.69515,0.69525,713200000.0
2007-11-06 00:12:00,0.69525,0.6953,0.69525,0.69525,368800000.0
2007-11-06 00:13:00,0.69515,0.6953,0.69515,0.69525,484999999.0
2007-11-06 00:14:00,0.69525,0.6953,0.69515,0.69525,408800001.0
2007-11-06 00:15:00,0.69525,0.6953,0.69505,0.6953,179600000.0
2007-11-06 00:16:00,0.69525,0.69525,0.69525,0.69525,111200000.0
2007-11-06 00:17:00,0.69525,0.6954,0.69525,0.6954,260300000.0
2007-11-06 00:18:00,0.6954,0.6954,0.69535,0.69535,276800000.0
2007-11-06 00:19:00,0.69535,0.69545,0.6953,0.6953,801400000.0
2007-11-06 00:20:00,0.6953,0.6954,0.6953,0.6954,424000000.0
2007-11-06 00:21:00,0.6954,0.6954,0.6953,0.6953,336000000.0
2007-11-06 00:22:00,0.6953,0.6954,0.6953,0.69535,268000000.0
2007-11-06 00:23:00,0.69535,0.6954,0.69525,0.6954,311000000.0
2007-11-06 00:24:00,0.6954,0.69545,0.69535,0.6954,948499998.0
2007-11-06 00:25:00,0.6954,0.6955,0.69535,0.6955,508900000.0
2007-11-06 00:26:00,0.6955,0.6955,0.69545,0.6955,220000000.0
2007-11-06 00:27:00,0.6955,0.6955,0.69525,0.69525,459000000.0
2007-11-06 00:28:00,0.69525,0.69535,0.69525,0.69535,619000016.0
2007-11-06 00:29:00,0.69535,0.69545,0.69535,0.6954,273600000.0
2007-11-06 00:30:00,0.6954,0.6955,0.69525,0.69545,723199999.0
2007-11-06 00:31:00,0.6954,0.6954,0.69525,0.69525,386299995.0
2007-11-06 00:32:00,0.69535,0.69535,0.69525,0.69535,611500012.0
2007-11-06 00:33:00,0.69535,0.69545,0.6953,0.69535,520400000.0
2007-11-06 00:34:00,0.69535,0.6954,0.6953,0.69535,353200000.0
2007-11-06 00:35:00,0.69535,0.6955,0.69535,0.6954,236300000.0
2007-11-06 00:36:00,0.69525,0.6955,0.69525,0.6955,278300000.0
2007-11-06 00:37:00,0.6955,0.6955,0.69535,0.69545,136000000.0
2007-11-06 00:38:00,0.69535,0.69555,0.69535,0.6955,81600000.0
2007-11-06 00:39:00,0.6955,0.6955,0.69535,0.69545,257599999.0
2007-11-06 00:40:00,0.69545,0.6955,0.69535,0.6955,112100000.0
2007-11-06 00:41:00,0.6955,0.69555,0.69545,0.69555,62400000.0
2007-11-06 00:42:00,0.69555,0.69555,0.69545,0.69555,161600000.0
2007-11-06 00:43:00,0.6955,0.69555,0.69545,0.6955,225899999.0
2007-11-06 00:44:00,0.6955,0.6956,0.69545,0.6956,348200004.0
2007-11-06 00:45:00,0.69555,0.6957,0.6955,0.69555,241600000.0
2007-11-06 00:46:00,0.69555,0.69555,0.69555,0.69555,172000000.0
2007-11-06 00:47:00,0.69555,0.69555,0.69545,0.69555,314200000.0
2007-11-06 00:48:00,0.69555,0.6956,0.6955,0.6956,264000000.0
2007-11-06 00:49:00,0.6956,0.69565,0.69555,0.6956,160400000.0
2007-11-06 00:50:00,0.69555,0.6956,0.69545,0.6955,316900000.0
2007-11-06 00:51:00,0.6955,0.6956,0.69545,0.6956,533900000.0
2007-11-06 00:52:00,0.6956,0.69565,0.69555,0.6956,248800000.0
2007-11-06 00:53:00,0.6956,0.69565,0.6955,0.69565,374900000.0
2007-11-06 00:54:00,0.69565,0.69565,0.69565,0.69565,60800000.0
2007-11-06 00:55:00,0.69565,0.69565,0.6955,0.6956,365600000.0
2007-11-06 00:56:00,0.6956,0.6956,0.6956,0.6956,58400000.0
2007-11-06 00:57:00,0.6956,0.6956,0.69555,0.6956,260900000.0
2007-11-06 00:58:00,0.6956,0.6956,0.69555,0.6956,101600000.0
2007-11-06 00:59:00,0.6956,0.6956,0.69555,0.6956,72800000.0
2007-11-06 01:00:00,0.6956,0.6956,0.69555,0.6956,149600000.0
2007-11-06 01:01:00,0.6956,0.6956,0.69555,0.6956,106400000.0
2007-11-06 01:02:00,0.6956,0.6956,0.69555,0.6956,56500000.0
2007-11-06 01:03:00,0.6956,0.6956,0.69555,0.6956,82400000.0
2007-11-06 01:04:00,0.6956,0.69565,0.69555,0.69555,362400000.0
2007-11-06 01:05:00,0.69555,0.6956,0.69555,0.6956,539200000.0
2007-11-06 01:06:00,0.6956,0.6956,0.69555,0.69555,452000000.0
2007-11-06 01:07:00,0.69555,0.69555,0.69545,0.6955,849500000.0
2007-11-06 01:08:00,0.6955,0.69555,0.6955,0.69555,384300000.0
2007-11-06 01:09:00,0.69555,0.69555,0.6955,0.69555,232800000.0
2007-11-06 01:10:00,0.69555,0.69555,0.69545,0.6955,100000000.0
2007-11-06 01:11:00,0.6955,0.6956,0.69545,0.6955,499200000.0
2007-11-06 01:12:00,0.6955,0.6955,0.6955,0.6955,411700000.0
2007-11-06 01:13:00,0.6955,0.6956,0.6955,0.6956,469500000.0
2007-11-06 01:14:00,0.6956,0.69565,0.69555,0.69555,413300000.0
2007-11-06 01:15:00,0.69555,0.6956,0.6955,0.69555,460800004.0
2007-11-06 01:16:00,0.69555,0.6956,0.69555,0.6956,270200000.0
2007-11-06 01:17:00,0.6956,0.6956,0.69555,0.69555,268800000.0
2007-11-06 01:18:00,0.69555,0.6956,0.6955,0.6955,394500000.0
2007-11-06 01:19:00,0.6955,0.6956,0.6955,0.6956,316500000.0
2007-11-06 01:20:00,0.6956,0.6956,0.6956,0.6956,212000000.0
2007-11-06 01:21:00,0.6956,0.6956,0.6956,0.6956,472000000.0
2007-11-06 01:22:00,0.6956,0.69565,0.6956,0.6956,332000000.0
2007-11-06 01:23:00,0.6956,0.6956,0.69555,0.6956,252000000.0
2007-11-06 01:24:00,0.6956,0.6956,0.69555,0.6956,467200001.0
2007-11-06 01:25:00,0.6956,0.6956,0.6954,0.69545,628200002.0
2007-11-06 01:26:00,0.6954,0.6955,0.6954,0.6954,1011700000.0
2007-11-06 01:27:00,0.6954,0.6954,0.6953,0.6953,846399997.0
2007-11-06 01:28:00,0.6953,0.6954,0.6953,0.69535,317600000.0
2007-11-06 01:29:00,0.69535,0.69535,0.6953,0.69535,297800000.0
2007-11-06 01:30:00,0.69535,0.69535,0.69525,0.69525,131700000.0
2007-11-06 01:31:00,0.69525,0.6954,0.69525,0.6954,369500001.0
2007-11-06 01:32:00,0.6954,0.6954,0.6953,0.6954,239200000.0
2007-11-06 01:33:00,0.6954,0.6954,0.6953,0.69535,586400000.0
2007-11-06 01:34:00,0.69535,0.6954,0.6953,0.69535,423900000.0
2007-11-06 01:35:00,0.69535,0.6954,0.69535,0.6954,467200000.0
2007-11-06 01:36:00,0.6954,0.6955,0.6954,0.6955,688200000.0
2007-11-06 01:37:00,0.6955,0.6955,0.69545,0.6955,88000000.0
2007-11-06 01:38:00,0.6955,0.69555,0.6954,0.69555,448500000.0
2007-11-06 01:39:00,0.69555,0.69565,0.69555,0.6956,421800001.0
2007-11-06 01:40:00,0.6956,0.6957,0.69555,0.6957,275200001.0
2007-11-06 01:41:00,0.6957,0.6958,0.6956,0.6956,752800000.0
2007-11-06 01:42:00,0.6956,0.6956,0.6956,0.6956,412000000.0
2007-11-06 01:43:00,0.6956,0.6956,0.6956,0.6956,316000000.0
2007-11-06 01:44:00,0.6956,0.6956,0.6955,0.69555,211600000.0
2007-11-06 01:45:00,0.6955,0.6956,0.6955,0.69555,394700000.0
2007-11-06 01:46:00,0.6956,0.6956,0.69555,0.6956,534200002.0
2007-11-06 01:47:00,0.6956,0.6956,0.69555,0.6956,226099994.0
2007-11-06 01:48:00,0.6956,0.6956,0.69555,0.6956,370400000.0
2007-11-06 01:49:00,0.6956,0.69565,0.69555,0.69555,544000000.0
2007-11-06 01:50:00,0.69555,0.6956,0.69555,0.6956,781500001.0
2007-11-06 01:51:00,0.6956,0.6957,0.6956,0.6956,248000000.0
2007-11-06 01:52:00,0.6956,0.6957,0.6956,0.6956,457300000.0
2007-11-06 01:53:00,0.6956,0.6957,0.69555,0.6957,220000000.0
2007-11-06 01:54:00,0.6957,0.6957,0.6956,0.69565,167600000.0
2007-11-06 01:55:00,0.69565,0.69565,0.6956,0.6956,148000000.0
2007-11-06 01:56:00,0.69565,0.6957,0.69555,0.69555,269600000.0
2007-11-06 01:57:00,0.69555,0.6956,0.69545,0.6956,579200000.0
2007-11-06 01:58:00,0.6956,0.6956,0.69555,0.6956,288800000.0
2007-11-06 01:59:00,0.69555,0.6956,0.69555,0.6956,672799996.0
2007-11-06 02:00:00,0.6956,0.6957,0.6956,0.6956,806800000.0
2007-11-06 02:01:00,0.6956,0.6957,0.6956,0.6957,323900000.0
2007-11-06 02:02:00,0.6957,0.6957,0.69555,0.69555,578000005.0
2007-11-06 02:03:00,0.69555,0.6956,0.69555,0.6956,424000000.0
2007-11-06 02:04:00,0.6956,0.6957,0.69555,0.69555,1124700004.0
2007-11-06 02:05:00,0.69555,0.6957,0.69555,0.6957,525800002.0
2007-11-06 02:06:00,0.6957,0.6957,0.6956,0.69565,214400000.0
2007-11-06 02:07:00,0.69565,0.6957,0.6956,0.6956,543500000.0
2007-11-06 02:08:00,0.6956,0.6957,0.6956,0.6957,564900000.0
2007-11-06 02:09:00,0.69555,0.6957,0.69555,0.6957,375700001.0
2007-11-06 02:10:00,0.6957,0.6957,0.6956,0.69565,422400000.0
2007-11-06 02:11:00,0.69565,0.6957,0.69565,0.6957,176600000.0
2007-11-06 02:12:00,0.6957,0.6957,0.6957,0.6957,296000000.0
2007-11-06 02:13:00,0.6957,0.6957,0.6957,0.6957,397000000.0
2007-11-06 02:14:00,0.6957,0.69575,0.69565,0.6957,743200000.0
2007-11-06 02:15:00,0.6957,0.6957,0.6956,0.6956,420500000.0
2007-11-06 02:16:00,0.69565,0.69565,0.6956,0.69565,792000000.0
2007-11-06 02:17:00,0.69565,0.6957,0.69565,0.6957,749600000.0
2007-11-06 02:18:00,0.6957,0.6957,0.69555,0.69565,734800001.0
2007-11-06 02:19:00,0.69565,0.69565,0.6956,0.6956,267200000.0
2007-11-06 02:20:00,0.6956,0.6957,0.6956,0.69565,932000000.0
2007-11-06 02:21:00,0.69565,0.6957,0.69565,0.69565,708800000.0
2007-11-06 02:22:00,0.69565,0.6957,0.6956,0.6957,448000000.0
2007-11-06 02:23:00,0.6957,0.6957,0.69555,0.6956,1106499991.0
2007-11-06 02:24:00,0.6956,0.69565,0.6956,0.69565,521599985.0
2007-11-06 02:25:00,0.6956,0.6957,0.69555,0.6957,418900005.0
2007-11-06 02:26:00,0.69565,0.6957,0.69565,0.6957,555800000.0
2007-11-06 02:27:00,0.6957,0.6957,0.69565,0.6957,843200000.0
2007-11-06 02:28:00,0.6957,0.69575,0.69565,0.69575,229600000.0
2007-11-06 02:29:00,0.69575,0.6958,0.69555,0.69565,408799997.0
2007-11-06 02:30:00,0.69575,0.69575,0.69565,0.69565,622400001.0
2007-11-06 02:31:00,0.69565,0.69565,0.6956,0.6956,479999999.0
2007-11-06 02:32:00,0.6956,0.69565,0.69555,0.6956,1006299996.0
2007-11-06 02:33:00,0.6956,0.6956,0.6956,0.6956,1300999987.0
2007-11-06 02:34:00,0.69555,0.69565,0.69555,0.69565,492200000.0
2007-11-06 02:35:00,0.69565,0.6957,0.69565,0.6957,203600000.0
2007-11-06 02:36:00,0.6957,0.6957,0.6956,0.6956,266599999.0
2007-11-06 02:37:00,0.6956,0.6957,0.6956,0.6957,428400000.0
2007-11-06 02:38:00,0.6957,0.6957,0.69565,0.6957,303199999.0
2007-11-06 02:39:00,0.6957,0.6957,0.6957,0.6957,315200000.0
2007-11-06 02:40:00,0.6957,0.6957,0.69565,0.69565,698400012.0
2007-11-06 02:41:00,0.6957,0.6957,0.69565,0.69565,1566500010.0
2007-11-06 02:42:00,0.6957,0.69575,0.69565,0.6957,703200000.0
2007-11-06 02:43:00,0.6957,0.6957,0.69565,0.6957,691700000.0
2007-11-06 02:44:00,0.6957,0.6957,0.6957,0.6957,576800000.0
2007-11-06 02:45:00,0.6957,0.6957,0.6957,0.6957,454300000.0
2007-11-06 02:46:00,0.6957,0.69575,0.69565,0.69575,555799999.0
2007-11-06 02:47:00,0.69575,0.69575,0.6957,0.69575,91900000.0
2007-11-06 02:48:00,0.69575,0.69575,0.69565,0.6957,758700003.0
2007-11-06 02:49:00,0.6957,0.69575,0.6957,0.69575,190500000.0
2007-11-06 02:50:00,0.69575,0.69575,0.6957,0.6957,574400000.0
2007-11-06 02:51:00,0.6957,0.69575,0.69565,0.69575,717500000.0
2007-11-06 02:52:00,0.69575,0.69575,0.69565,0.6957,380100000.0
2007-11-06 02:53:00,0.6957,0.69575,0.6957,0.6957,840800000.0
2007-11-06 02:54:00,0.6957,0.69575,0.6957,0.69575,892000000.0
2007-11-06 02:55:00,0.69575,0.69575,0.69565,0.6957,873299988.0
2007-11-06 02:56:00,0.6957,0.69575,0.6957,0.6957,590300000.0
2007-11-06 02:57:00,0.6957,0.6957,0.6956,0.6956,896700002.0
2007-11-06 02:58:00,0.69565,0.6957,0.6956,0.69565,677300003.0
2007-11-06 02:59:00,0.69565,0.69565,0.69565,0.69565,607200000.0
2007-11-06 03:00:00,0.69565,0.69565,0.6956,0.69565,527800004.0
2007-11-06 03:01:00,0.69565,0.69565,0.69565,0.69565,420800000.0
2007-11-06 03:02:00,0.69565,0.69565,0.69565,0.69565,319900000.0
2007-11-06 03:03:00,0.69565,0.69565,0.6956,0.6956,323500000.0
2007-11-06 03:04:00,0.6956,0.6956,0.6956,0.6956,264000000.0
2007-11-06 03:05:00,0.6956,0.69565,0.6956,0.69565,1187999999.0
2007-11-06 03:06:00,0.69565,0.69565,0.6956,0.69565,353600004.0
2007-11-06 03:07:00,0.69565,0.6957,0.6956,0.69565,340000000.0
2007-11-06 03:08:00,0.69565,0.69565,0.6956,0.6956,1057600000.0
2007-11-06 03:09:00,0.6956,0.69565,0.6956,0.69565,1207200000.0
2007-11-06 03:10:00,0.69565,0.6957,0.69565,0.69565,546400000.0
2007-11-06 03:11:00,0.69565,0.69565,0.69555,0.69565,457800000.0
2007-11-06 03:12:00,0.69565,0.69565,0.6956,0.69565,696000000.0
2007-11-06 03:13:00,0.6953,0.6953,0.6953,0.6953,1084400000.0
2007-11-06 03:14:00,0.6956,0.6956,0.6955,0.69555,1084400000.0
2007-11-06 03:15:00,0.69555,0.69555,0.6955,0.6955,583199999.0
2007-11-06 03:16:00,0.69555,0.6956,0.6955,0.69555,545600000.0
2007-11-06 03:17:00,0.69555,0.69555,0.6955,0.6955,457200000.0
2007-11-06 03:18:00,0.6955,0.69555,0.69545,0.69555,599800000.0
2007-11-06 03:19:00,0.69555,0.69555,0.6955,0.6955,589600000.0
2007-11-06 03:20:00,0.6955,0.6955,0.6954,0.69545,664000000.0
2007-11-06 03:21:00,0.69545,0.69545,0.69535,0.69545,777599978.0
2007-11-06 03:22:00,0.69545,0.69545,0.69525,0.6954,1406699999.0
2007-11-06 03:23:00,0.6954,0.69545,0.69535,0.6954,795999999.0
2007-11-06 03:24:00,0.6954,0.69545,0.6954,0.6954,786399964.0
2007-11-06 03:25:00,0.6954,0.69545,0.69535,0.69535,1100899991.0
2007-11-06 03:26:00,0.6954,0.6954,0.6954,0.6954,1759899978.0
2007-11-06 03:27:00,0.69535,0.6954,0.69535,0.6954,646100002.0
2007-11-06 03:28:00,0.6954,0.6954,0.69535,0.6954,1352800000.0
2007-11-06 03:29:00,0.6954,0.6954,0.69535,0.69535,594400003.0
2007-11-06 03:30:00,0.6954,0.6954,0.69535,0.69535,633700000.0
2007-11-06 03:31:00,0.6954,0.6954,0.69535,0.69535,504000000.0
2007-11-06 03:32:00,0.69535,0.69535,0.69525,0.69535,262300000.0
2007-11-06 03:33:00,0.69535,0.69535,0.69535,0.69535,256800000.0
2007-11-06 03:34:00,0.69535,0.69535,0.6953,0.69535,370400000.0
2007-11-06 03:35:00,0.69535,0.69535,0.6953,0.69535,591999999.0
2007-11-06 03:36:00,0.69535,0.69535,0.69525,0.69525,142600000.0
2007-11-06 03:37:00,0.69525,0.6953,0.6952,0.6952,1247800002.0
2007-11-06 03:38:00,0.6952,0.6952,0.69515,0.6952,788800001.0
2007-11-06 03:39:00,0.6952,0.69525,0.6952,0.6952,661600000.0
2007-11-06 03:40:00,0.6952,0.6952,0.6952,0.6952,370400000.0
2007-11-06 03:41:00,0.6952,0.6952,0.6952,0.6952,1263200000.0
2007-11-06 03:42:00,0.6952,0.6952,0.6952,0.6952,538400000.0
2007-11-06 03:43:00,0.6952,0.6952,0.69515,0.6952,839200000.0
2007-11-06 03:44:00,0.6952,0.69525,0.6952,0.69525,695199993.0
2007-11-06 03:45:00,0.69525,0.6953,0.6952,0.69525,621600000.0
2007-11-06 03:46:00,0.69525,0.6953,0.69515,0.69515,726000008.0
2007-11-06 03:47:00,0.69515,0.6952,0.69515,0.69515,363500004.0
2007-11-06 03:48:00,0.69515,0.6952,0.69515,0.6952,1123699999.0
2007-11-06 03:49:00,0.6952,0.6952,0.6952,0.6952,695000000.0
2007-11-06 03:50:00,0.6952,0.69525,0.69515,0.6952,414200001.0
2007-11-06 03:51:00,0.69525,0.69525,0.6952,0.69525,168600002.0
2007-11-06 03:52:00,0.69525,0.6953,0.6952,0.69525,750400000.0
2007-11-06 03:53:00,0.69525,0.69525,0.6952,0.69525,716000000.0
2007-11-06 03:54:00,0.69525,0.69525,0.6952,0.69525,663999995.0
2007-11-06 03:55:00,0.69525,0.6953,0.69525,0.6953,654099998.0
2007-11-06 03:56:00,0.6953,0.6953,0.6953,0.6953,552000000.0
2007-11-06 03:57:00,0.6953,0.6953,0.69525,0.6953,884000000.0
2007-11-06 03:58:00,0.6953,0.6953,0.6953,0.6953,928800000.0
2007-11-06 03:59:00,0.6953,0.6953,0.69525,0.6953,567200001.0
2007-11-06 04:00:00,0.6953,0.6953,0.6953,0.6953,320000000.0
2007-11-06 04:01:00,0.6953,0.6953,0.69525,0.6953,555199999.0
2007-11-06 04:02:00,0.6953,0.6953,0.69525,0.6953,1038400000.0
2007-11-06 04:03:00,0.6953,0.6953,0.69525,0.6953,962400000.0
2007-11-06 04:04:00,0.6953,0.6953,0.69525,0.69525,535999994.0
2007-11-06 04:05:00,0.69525,0.6953,0.69525,0.6953,506999998.0
2007-11-06 04:06:00,0.6953,0.6953,0.6952,0.69525,552000000.0
2007-11-06 04:07:00,0.6952,0.6953,0.6952,0.69525,696000001.0
2007-11-06 04:08:00,0.6953,0.6953,0.69525,0.6953,832000000.0
2007-11-06 04:09:00,0.6953,0.6953,0.69515,0.69525,558999992.0
2007-11-06 04:10:00,0.6952,0.69525,0.6952,0.69525,379400001.0
2007-11-06 04:11:00,0.69525,0.69525,0.69515,0.69525,388800000.0
2007-11-06 04:12:00,0.69525,0.69525,0.69515,0.6952,446800004.0
2007-11-06 04:13:00,0.69525,0.69525,0.6952,0.69525,388799999.0
2007-11-06 04:14:00,0.69525,0.69525,0.69515,0.69515,463100004.0
2007-11-06 04:15:00,0.6952,0.69525,0.69515,0.6952,335299987.0
2007-11-06 04:16:00,0.69525,0.6953,0.6952,0.6953,521600000.0
2007-11-06 04:17:00,0.6953,0.6953,0.6953,0.6953,557600000.0
2007-11-06 04:18:00,0.6953,0.6953,0.69525,0.6953,288000000.0
2007-11-06 04:19:00,0.6953,0.6953,0.6953,0.6953,201600000.0
2007-11-06 04:20:00,0.6953,0.6953,0.69525,0.69525,180600000.0
2007-11-06 04:21:00,0.69525,0.6953,0.69525,0.69525,579200000.0
2007-11-06 04:22:00,0.69525,0.6953,0.69525,0.6953,141600001.0
2007-11-06 04:23:00,0.6953,0.6953,0.69525,0.6953,746400000.0
2007-11-06 04:24:00,0.6953,0.6953,0.69525,0.6953,309600000.0
2007-11-06 04:25:00,0.6953,0.6953,0.6953,0.6953,306400000.0
2007-11-06 04:26:00,0.6953,0.6953,0.6953,0.6953,638400000.0
2007-11-06 04:27:00,0.6953,0.6953,0.6953,0.6953,597600000.0
2007-11-06 04:28:00,0.6953,0.6953,0.6953,0.6953,817400000.0
2007-11-06 04:29:00,0.6953,0.6953,0.69525,0.6953,409200002.0
2007-11-06 04:30:00,0.6953,0.69535,0.69525,0.6953,312799999.0
2007-11-06 04:31:00,0.69535,0.6954,0.6953,0.6954,701000001.0
2007-11-06 04:32:00,0.6954,0.69545,0.69535,0.6954,829000010.0
2007-11-06 04:33:00,0.6954,0.69555,0.69535,0.6954,974300000.0
2007-11-06 04:34:00,0.6954,0.69545,0.69535,0.6954,1026700000.0
2007-11-06 04:35:00,0.6954,0.69545,0.69535,0.69545,254999994.0
2007-11-06 04:36:00,0.69545,0.69555,0.69545,0.6955,368800000.0
2007-11-06 04:37:00,0.6955,0.69555,0.69545,0.69545,584900002.0
2007-11-06 04:38:00,0.69545,0.69555,0.69545,0.69555,499199997.0
2007-11-06 04:39:00,0.69555,0.69555,0.69545,0.6955,315100000.0
2007-11-06 04:40:00,0.6955,0.6955,0.6954,0.69545,371100000.0
2007-11-06 04:41:00,0.69545,0.69555,0.6954,0.6955,812400009.0
2007-11-06 04:42:00,0.6955,0.6955,0.69545,0.6955,96800001.0
2007-11-06 04:43:00,0.6955,0.6955,0.6954,0.6954,343400000.0
2007-11-06 04:44:00,0.6954,0.69545,0.6954,0.69545,403200003.0
2007-11-06 04:45:00,0.69545,0.69545,0.69545,0.69545,70400000.0
2007-11-06 04:46:00,0.69545,0.69545,0.69535,0.69545,166699999.0
2007-11-06 04:47:00,0.69545,0.6955,0.69545,0.6955,202900000.0
2007-11-06 04:48:00,0.6955,0.6955,0.69545,0.6955,161800000.0
2007-11-06 04:49:00,0.6955,0.6955,0.69535,0.6955,59100001.0
2007-11-06 04:50:00,0.6955,0.6955,0.69545,0.6955,35200000.0
2007-11-06 04:51:00,0.6955,0.6955,0.69545,0.69545,199200000.0
2007-11-06 04:52:00,0.69545,0.69545,0.6954,0.69545,226300000.0
2007-11-06 04:53:00,0.69545,0.69545,0.6954,0.6954,640000000.0
2007-11-06 04:54:00,0.6954,0.69545,0.6954,0.6954,753600000.0
2007-11-06 04:55:00,0.6954,0.69545,0.69535,0.6954,1243099993.0
2007-11-06 04:56:00,0.6954,0.69545,0.69535,0.69545,626200008.0
2007-11-06 04:57:00,0.69545,0.69545,0.6954,0.69545,72800000.0
2007-11-06 04:58:00,0.69545,0.69545,0.69535,0.6954,276000000.0
2007-11-06 04:59:00,0.6954,0.6954,0.69535,0.6954,384000001.0
2007-11-06 05:00:00,0.6954,0.6954,0.69535,0.69535,1287900000.0
2007-11-06 05:01:00,0.69535,0.6954,0.69535,0.6954,534400000.0
2007-11-06 05:02:00,0.6954,0.6954,0.69535,0.6954,825800000.0
2007-11-06 05:03:00,0.6954,0.6954,0.6954,0.6954,150400000.0
2007-11-06 05:04:00,0.6954,0.69545,0.6954,0.6954,388800000.0
2007-11-06 05:05:00,0.6954,0.69545,0.69535,0.69545,404000000.0
2007-11-06 05:06:00,0.69545,0.69545,0.69535,0.6954,600499999.0
2007-11-06 05:07:00,0.6954,0.6954,0.69535,0.6954,558400000.0
2007-11-06 05:08:00,0.6954,0.6954,0.6954,0.6954,496000000.0
2007-11-06 05:09:00,0.6954,0.6954,0.6953,0.69535,864499996.0
2007-11-06 05:10:00,0.69535,0.6954,0.69535,0.6954,698400000.0
2007-11-06 05:11:00,0.6954,0.6954,0.6954,0.6954,249600000.0
2007-11-06 05:12:00,0.6954,0.6954,0.69535,0.6954,729500008.0
2007-11-06 05:13:00,0.6954,0.6954,0.69535,0.6954,1209400008.0
2007-11-06 05:14:00,0.6954,0.6954,0.6953,0.6953,1032099999.0
2007-11-06 05:15:00,0.6953,0.69535,0.6953,0.6953,763200006.0
2007-11-06 05:16:00,0.6953,0.6954,0.69525,0.69535,940500001.0
2007-11-06 05:17:00,0.69535,0.69535,0.6953,0.69535,447200000.0
2007-11-06 05:18:00,0.69535,0.69535,0.6953,0.69535,427200000.0
2007-11-06 05:19:00,0.69535,0.6954,0.6953,0.6954,489500010.0
2007-11-06 05:20:00,0.6954,0.6954,0.6953,0.6953,639599992.0
2007-11-06 05:21:00,0.6953,0.6954,0.6953,0.6954,747999980.0
2007-11-06 05:22:00,0.6954,0.6954,0.69535,0.69535,904100000.0
2007-11-06 05:23:00,0.69535,0.69535,0.69525,0.6953,526400009.0
2007-11-06 05:24:00,0.6953,0.69535,0.69525,0.69535,356600008.0
2007-11-06 05:25:00,0.69535,0.69535,0.69525,0.69535,513399994.0
2007-11-06 05:26:00,0.69535,0.6954,0.69525,0.6954,647999998.0
2007-11-06 05:27:00,0.6954,0.6954,0.69525,0.69525,587199994.0
2007-11-06 05:28:00,0.6953,0.69535,0.69525,0.69535,775299978.0
2007-11-06 05:29:00,0.69535,0.6954,0.6953,0.6954,400600000.0
2007-11-06 05:30:00,0.6954,0.6954,0.69525,0.69535,360600000.0
2007-11-06 05:31:00,0.69535,0.6954,0.69525,0.6954,435400000.0
2007-11-06 05:32:00,0.6954,0.6954,0.69525,0.6954,474900006.0
2007-11-06 05:33:00,0.6954,0.6954,0.6953,0.6953,352800000.0
2007-11-06 05:34:00,0.6953,0.69535,0.6953,0.69535,353600000.0
2007-11-06 05:35:00,0.69525,0.6954,0.69525,0.69535,764699992.0
2007-11-06 05:36:00,0.69535,0.69535,0.69525,0.6953,528399999.0
2007-11-06 05:37:00,0.6953,0.69535,0.69525,0.6953,685199979.0
2007-11-06 05:38:00,0.6953,0.6953,0.69525,0.6953,1074600001.0
2007-11-06 05:39:00,0.6953,0.69535,0.69525,0.6953,476799999.0
2007-11-06 05:40:00,0.6953,0.69535,0.69525,0.6953,672699982.0
2007-11-06 05:41:00,0.69535,0.69535,0.6953,0.69535,675999970.0
2007-11-06 05:42:00,0.69535,0.69545,0.6953,0.69545,867699998.0
2007-11-06 05:43:00,0.69545,0.6955,0.6954,0.69545,788800000.0
2007-11-06 05:44:00,0.69545,0.6955,0.69535,0.69535,841500001.0
2007-11-06 05:45:00,0.69535,0.6954,0.69535,0.6954,483200000.0
2007-11-06 05:46:00,0.6954,0.69545,0.69535,0.69545,708099998.0
2007-11-06 05:47:00,0.69545,0.6955,0.69535,0.69535,843899998.0
2007-11-06 05:48:00,0.69535,0.6955,0.69535,0.69545,587299997.0
2007-11-06 05:49:00,0.69545,0.6955,0.6954,0.6955,843200000.0
2007-11-06 05:50:00,0.6955,0.6955,0.69545,0.6955,647200000.0
2007-11-06 05:51:00,0.6955,0.6955,0.6954,0.6954,705600000.0
2007-11-06 05:52:00,0.69545,0.69545,0.6954,0.69545,512100007.0
2007-11-06 05:53:00,0.69545,0.69545,0.6954,0.69545,445800006.0
2007-11-06 05:54:00,0.69545,0.6955,0.6954,0.6955,584800000.0
2007-11-06 05:55:00,0.6955,0.69555,0.69545,0.6955,657700002.0
2007-11-06 05:56:00,0.6955,0.6956,0.69545,0.6956,658599998.0
2007-11-06 05:57:00,0.69555,0.69565,0.69555,0.6956,889600000.0
2007-11-06 05:58:00,0.6956,0.6956,0.69555,0.6956,220000000.0
2007-11-06 05:59:00,0.6956,0.6956,0.6955,0.6956,490399979.0
2007-11-06 06:00:00,0.6956,0.6956,0.6956,0.6956,196000000.0
2007-11-06 06:01:00,0.6956,0.6956,0.69555,0.69555,183200000.0
2007-11-06 06:02:00,0.69555,0.69555,0.69545,0.6955,765399992.0
2007-11-06 06:03:00,0.6955,0.69555,0.69545,0.6955,943200000.0
2007-11-06 06:04:00,0.6955,0.6955,0.69545,0.69545,519100000.0
2007-11-06 06:05:00,0.69545,0.6955,0.69545,0.6955,807599998.0
2007-11-06 06:06:00,0.6955,0.69555,0.6955,0.69555,296800000.0
2007-11-06 06:07:00,0.69555,0.6956,0.69555,0.69555,216800000.0
2007-11-06 06:08:00,0.69555,0.69555,0.6955,0.6955,300800000.0
2007-11-06 06:09:00,0.6955,0.69555,0.69545,0.6955,210400000.0
2007-11-06 06:10:00,0.6955,0.69555,0.69545,0.6955,679300000.0
2007-11-06 06:11:00,0.6955,0.6955,0.69545,0.6955,774400000.0
2007-11-06 06:12:00,0.6955,0.69555,0.6955,0.6955,141700000.0
2007-11-06 06:13:00,0.6955,0.69555,0.69545,0.69555,334299997.0
2007-11-06 06:14:00,0.69555,0.6956,0.69555,0.6956,219200000.0
2007-11-06 06:15:00,0.6956,0.6956,0.69555,0.6956,265600000.0
2007-11-06 06:16:00,0.6956,0.6956,0.6956,0.6956,372000000.0
2007-11-06 06:17:00,0.6956,0.6956,0.69555,0.6956,116800000.0
2007-11-06 06:18:00,0.69555,0.69555,0.6955,0.69555,380800000.0
2007-11-06 06:19:00,0.6955,0.6956,0.6955,0.69555,529799988.0
2007-11-06 06:20:00,0.69555,0.6956,0.69555,0.69555,408000000.0
2007-11-06 06:21:00,0.69555,0.69555,0.69555,0.69555,263600000.0
2007-11-06 06:22:00,0.69555,0.6956,0.69555,0.69555,326400000.0
2007-11-06 06:23:00,0.69555,0.69555,0.6955,0.69555,319999998.0
2007-11-06 06:24:00,0.69555,0.6956,0.69555,0.69555,307900000.0
2007-11-06 06:25:00,0.69555,0.69565,0.69555,0.69565,450400000.0
2007-11-06 06:26:00,0.69565,0.69565,0.6956,0.69565,416300000.0
2007-11-06 06:27:00,0.6956,0.69565,0.69555,0.69565,424899998.0
2007-11-06 06:28:00,0.69565,0.69565,0.69555,0.6956,215200000.0
2007-11-06 06:29:00,0.6956,0.6956,0.69555,0.69555,385099997.0
2007-11-06 06:30:00,0.69555,0.69565,0.69555,0.69565,229600000.0
2007-11-06 06:31:00,0.69565,0.69565,0.6956,0.69565,58200000.0
2007-11-06 06:32:00,0.69565,0.69565,0.69555,0.6956,960500001.0
2007-11-06 06:33:00,0.6956,0.69565,0.6955,0.69555,604000000.0
2007-11-06 06:34:00,0.69555,0.69565,0.6955,0.6956,452800000.0
2007-11-06 06:35:00,0.6956,0.6956,0.69555,0.69555,701699991.0
2007-11-06 06:36:00,0.69555,0.69555,0.6955,0.6955,1084799999.0
2007-11-06 06:37:00,0.6955,0.6955,0.69545,0.6955,1365300000.0
2007-11-06 06:38:00,0.6955,0.6955,0.6955,0.6955,1458399997.0
2007-11-06 06:39:00,0.6955,0.6955,0.6954,0.6955,1172999994.0
2007-11-06 06:40:00,0.6955,0.6955,0.69545,0.6955,891500021.0
2007-11-06 06:41:00,0.6955,0.6955,0.6955,0.6955,402500000.0
2007-11-06 06:42:00,0.6955,0.6955,0.6954,0.69545,171800000.0
2007-11-06 06:43:00,0.6954,0.69545,0.6954,0.69545,207200000.0
2007-11-06 06:44:00,0.69545,0.6955,0.69545,0.6955,273600000.0
2007-11-06 06:45:00,0.6955,0.6955,0.6953,0.69535,722900007.0
2007-11-06 06:46:00,0.6954,0.69545,0.6954,0.69545,260800000.0
2007-11-06 06:47:00,0.69545,0.69545,0.69535,0.6954,796800000.0
2007-11-06 06:48:00,0.6954,0.69545,0.6954,0.69545,340800000.0
2007-11-06 06:49:00,0.69545,0.69545,0.6954,0.69545,332000000.0
2007-11-06 06:50:00,0.69545,0.6955,0.69545,0.6955,436000000.0
2007-11-06 06:51:00,0.6955,0.6955,0.6954,0.6955,519500000.0
2007-11-06 06:52:00,0.69545,0.69555,0.69545,0.69545,1310799990.0
2007-11-06 06:53:00,0.69545,0.6955,0.6954,0.69545,779100000.0
2007-11-06 06:54:00,0.69545,0.6955,0.6954,0.69545,530700000.0
2007-11-06 06:55:00,0.6954,0.69545,0.69535,0.69535,413999995.0
2007-11-06 06:56:00,0.69535,0.6955,0.69535,0.69545,666299995.0
2007-11-06 06:57:00,0.69545,0.6955,0.6954,0.69545,677100010.0
2007-11-06 06:58:00,0.69545,0.69545,0.69535,0.69535,541200004.0
2007-11-06 06:59:00,0.69535,0.6955,0.69535,0.69545,438100002.0
2007-11-06 07:00:00,0.69545,0.6955,0.6954,0.69545,447200000.0
2007-11-06 07:01:00,0.69545,0.69545,0.69545,0.69545,817600000.0
2007-11-06 07:02:00,0.69545,0.69545,0.6954,0.69545,303399999.0
2007-11-06 07:03:00,0.69545,0.69545,0.6954,0.6954,316800000.0
2007-11-06 07:04:00,0.6954,0.69545,0.69535,0.69535,253399999.0
2007-11-06 07:05:00,0.6954,0.69545,0.69535,0.69545,364800000.0
2007-11-06 07:06:00,0.69545,0.69545,0.69535,0.6954,438399987.0
2007-11-06 07:07:00,0.69535,0.69545,0.69535,0.6954,470800005.0
2007-11-06 07:08:00,0.6954,0.69545,0.69535,0.69535,1399999999.0
2007-11-06 07:09:00,0.69535,0.6954,0.6953,0.6954,534900000.0
2007-11-06 07:10:00,0.6954,0.6954,0.69525,0.6954,1086399999.0
2007-11-06 07:11:00,0.6954,0.6954,0.6953,0.6954,1385399990.0
2007-11-06 07:12:00,0.6954,0.6954,0.6953,0.69535,956799999.0
2007-11-06 07:13:00,0.69535,0.6954,0.69535,0.6954,598400000.0
2007-11-06 07:14:00,0.6954,0.69545,0.69505,0.6951,1405700001.0
2007-11-06 07:15:00,0.6951,0.6952,0.6951,0.6951,1319200000.0
2007-11-06 07:16:00,0.6951,0.6951,0.695,0.6951,2066900001.0
2007-11-06 07:17:00,0.69505,0.6951,0.69505,0.6951,1671699986.0
2007-11-06 07:18:00,0.69505,0.6952,0.69505,0.69515,703300000.0
2007-11-06 07:19:00,0.6952,0.6952,0.6951,0.69515,721200000.0
2007-11-06 07:20:00,0.69515,0.6952,0.69515,0.69515,810300000.0
2007-11-06 07:21:00,0.69515,0.6952,0.69515,0.6952,1017599991.0
2007-11-06 07:22:00,0.6952,0.6952,0.69515,0.6952,537600000.0
2007-11-06 07:23:00,0.6952,0.6952,0.6951,0.69515,467199990.0
2007-11-06 07:24:00,0.69515,0.69515,0.6951,0.6951,206400000.0
2007-11-06 07:25:00,0.6951,0.69515,0.6951,0.69515,527199998.0
2007-11-06 07:26:00,0.69515,0.69515,0.6951,0.69515,575200000.0
2007-11-06 07:27:00,0.69515,0.6952,0.69515,0.6952,1264800000.0
2007-11-06 07:28:00,0.6952,0.6952,0.69515,0.6952,713600002.0
2007-11-06 07:29:00,0.6952,0.69525,0.6952,0.6952,906499999.0
2007-11-06 07:30:00,0.6952,0.6953,0.6952,0.6953,579399990.0
2007-11-06 07:31:00,0.6953,0.6953,0.6952,0.69525,821600000.0
2007-11-06 07:32:00,0.69525,0.69525,0.6952,0.6952,691200000.0
2007-11-06 07:33:00,0.6952,0.69525,0.6952,0.69525,585600000.0
2007-11-06 07:34:00,0.69525,0.69525,0.69525,0.69525,480000000.0
2007-11-06 07:35:00,0.69525,0.69525,0.69525,0.69525,468800000.0
2007-11-06 07:36:00,0.69525,0.69525,0.69515,0.6952,641899997.0
2007-11-06 07:37:00,0.6952,0.6952,0.69515,0.69515,1102400000.0
2007-11-06 07:38:00,0.69515,0.6952,0.69515,0.6952,979200000.0
2007-11-06 07:39:00,0.6952,0.69525,0.69515,0.69515,1281600000.0
2007-11-06 07:40:00,0.69515,0.69515,0.69505,0.69505,1104000000.0
2007-11-06 07:41:00,0.69505,0.69505,0.695,0.695,1298700000.0
2007-11-06 07:42:00,0.695,0.695,0.69495,0.69495,1229800001.0
2007-11-06 07:43:00,0.69495,0.69505,0.69495,0.69505,1104900002.0
2007-11-06 07:44:00,0.69505,0.6951,0.695,0.695,1342799999.0
2007-11-06 07:45:00,0.69505,0.6951,0.695,0.69505,1238599995.0
2007-11-06 07:46:00,0.69505,0.69515,0.69505,0.69515,1169200000.0
2007-11-06 07:47:00,0.69515,0.6952,0.69515,0.6952,453299993.0
2007-11-06 07:48:00,0.6952,0.6952,0.69515,0.6952,496800003.0
2007-11-06 07:49:00,0.6952,0.69525,0.69515,0.69525,839900001.0
2007-11-06 07:50:00,0.69525,0.69525,0.69515,0.6952,948499999.0
2007-11-06 07:51:00,0.6952,0.69525,0.69515,0.6952,466200000.0
2007-11-06 07:52:00,0.6952,0.6953,0.6952,0.6952,500000000.0
2007-11-06 07:53:00,0.69525,0.69525,0.69515,0.69525,870599986.0
2007-11-06 07:54:00,0.69525,0.69525,0.69515,0.69515,867600004.0
2007-11-06 07:55:00,0.6952,0.6954,0.69515,0.69535,1309000002.0
2007-11-06 07:56:00,0.69535,0.6954,0.69525,0.6954,741300002.0
2007-11-06 07:57:00,0.6954,0.6954,0.69535,0.69535,644800000.0
2007-11-06 07:58:00,0.69535,0.69535,0.69535,0.69535,452800000.0
2007-11-06 07:59:00,0.69535,0.69535,0.6953,0.69535,384000000.0
2007-11-06 08:00:00,0.69535,0.69535,0.69535,0.69535,216800000.0
2007-11-06 08:01:00,0.69535,0.69535,0.6953,0.69535,228800000.0
2007-11-06 08:02:00,0.69535,0.6954,0.6953,0.6954,385600000.0
2007-11-06 08:03:00,0.6954,0.6954,0.6954,0.6954,308000000.0
2007-11-06 08:04:00,0.6954,0.6954,0.69535,0.6954,628800000.0
2007-11-06 08:05:00,0.6954,0.6954,0.6953,0.6953,293600002.0
2007-11-06 08:06:00,0.69535,0.6954,0.69525,0.6954,152600000.0
2007-11-06 08:07:00,0.6954,0.6954,0.69535,0.69535,218600000.0
2007-11-06 08:08:00,0.69535,0.6954,0.69535,0.6954,278300001.0
2007-11-06 08:09:00,0.6954,0.6954,0.6953,0.69535,243800000.0
2007-11-06 08:10:00,0.6954,0.6954,0.6953,0.69535,526600000.0
2007-11-06 08:11:00,0.69535,0.6954,0.6953,0.69535,700000000.0
2007-11-06 08:12:00,0.69535,0.69535,0.6953,0.69535,288900000.0
2007-11-06 08:13:00,0.69535,0.6954,0.6953,0.69535,717999998.0
2007-11-06 08:14:00,0.69535,0.69535,0.69525,0.6953,1130500004.0
2007-11-06 08:15:00,0.6953,0.6954,0.69525,0.69535,1382199997.0
2007-11-06 08:16:00,0.69535,0.69535,0.6953,0.6953,611200000.0
2007-11-06 08:17:00,0.6953,0.6953,0.6953,0.6953,982399995.0
2007-11-06 08:18:00,0.6953,0.69545,0.6952,0.69545,1301900000.0
2007-11-06 08:19:00,0.69545,0.69545,0.69535,0.6954,1804800000.0
2007-11-06 08:20:00,0.6954,0.69545,0.6954,0.69545,524000000.0
2007-11-06 08:21:00,0.69545,0.69545,0.6954,0.69545,952200000.0
2007-11-06 08:22:00,0.69545,0.69545,0.6954,0.6954,856800000.0
2007-11-06 08:23:00,0.6954,0.69555,0.6954,0.6955,565600000.0
2007-11-06 08:24:00,0.6955,0.6955,0.69545,0.69545,641399996.0
2007-11-06 08:25:00,0.69545,0.6955,0.6954,0.6955,585600000.0
2007-11-06 08:26:00,0.6955,0.6955,0.69545,0.6955,1102400000.0
2007-11-06 08:27:00,0.6955,0.6956,0.6955,0.6956,765600000.0
2007-11-06 08:28:00,0.6956,0.6956,0.69545,0.69555,1065499990.0
2007-11-06 08:29:00,0.69555,0.6956,0.69545,0.69555,1501999997.0
2007-11-06 08:30:00,0.69555,0.69555,0.6955,0.6955,346400000.0
2007-11-06 08:31:00,0.6955,0.69555,0.69545,0.69545,775700000.0
2007-11-06 08:32:00,0.69545,0.69555,0.6954,0.69545,941300001.0
2007-11-06 08:33:00,0.69545,0.6955,0.6954,0.6955,596000000.0
2007-11-06 08:34:00,0.6955,0.6955,0.69545,0.6955,1148800000.0
2007-11-06 08:35:00,0.6955,0.6955,0.69545,0.6955,1230599988.0
2007-11-06 08:36:00,0.6955,0.6955,0.69545,0.6955,906400000.0
2007-11-06 08:37:00,0.6955,0.6955,0.6955,0.6955,689600000.0
2007-11-06 08:38:00,0.6955,0.6955,0.69545,0.6955,380800000.0
2007-11-06 08:39:00,0.6955,0.69555,0.6955,0.6955,977600000.0
2007-11-06 08:40:00,0.6955,0.69555,0.6955,0.6955,1112700000.0
2007-11-06 08:41:00,0.6955,0.69555,0.69545,0.69555,937199996.0
2007-11-06 08:42:00,0.69555,0.69555,0.6955,0.69555,480600000.0
2007-11-06 08:43:00,0.69555,0.6956,0.6955,0.6955,979000000.0
2007-11-06 08:44:00,0.69555,0.6956,0.6955,0.6956,717399999.0
2007-11-06 08:45:00,0.6956,0.6957,0.6955,0.6957,690500000.0
2007-11-06 08:46:00,0.6957,0.6958,0.69565,0.6957,1171299996.0
2007-11-06 08:47:00,0.6957,0.6958,0.69565,0.6957,1445700000.0
2007-11-06 08:48:00,0.6957,0.69575,0.69565,0.6957,850400000.0
2007-11-06 08:49:00,0.6957,0.69575,0.6957,0.69575,828800000.0
2007-11-06 08:50:00,0.6957,0.6958,0.6957,0.6958,1301500000.0
2007-11-06 08:51:00,0.6958,0.69585,0.69575,0.6958,1547200000.0
2007-11-06 08:52:00,0.6958,0.6958,0.69575,0.6958,1253600001.0
2007-11-06 08:53:00,0.6958,0.6959,0.6958,0.6959,1884000000.0
2007-11-06 08:54:00,0.6959,0.6959,0.69585,0.6959,1576000000.0
2007-11-06 08:55:00,0.6959,0.696,0.69585,0.6959,1691599998.0
2007-11-06 08:56:00,0.6959,0.6959,0.69575,0.69585,1399299995.0
2007-11-06 08:57:00,0.69585,0.6959,0.6958,0.6959,1279800000.0
2007-11-06 08:58:00,0.69585,0.6959,0.69575,0.6959,1335100003.0
2007-11-06 08:59:00,0.6959,0.69595,0.6958,0.69585,1524799987.0
2007-11-06 09:00:00,0.69585,0.6959,0.6958,0.69585,1204600000.0
2007-11-06 09:01:00,0.69585,0.6959,0.6958,0.69585,1310899992.0
2007-11-06 09:02:00,0.69585,0.6959,0.69575,0.69575,1146700002.0
2007-11-06 09:03:00,0.69575,0.6958,0.6957,0.69575,907899998.0
2007-11-06 09:04:00,0.69575,0.69575,0.6957,0.6957,904700000.0
2007-11-06 09:05:00,0.6957,0.6957,0.69565,0.6957,604000001.0
2007-11-06 09:06:00,0.6957,0.6957,0.69565,0.69565,1207899999.0
2007-11-06 09:07:00,0.6957,0.6958,0.69565,0.6958,1247800008.0
2007-11-06 09:08:00,0.6958,0.69595,0.6958,0.69595,660000000.0
2007-11-06 09:09:00,0.69595,0.696,0.69585,0.696,990899999.0
2007-11-06 09:10:00,0.69595,0.696,0.69585,0.6959,1761799986.0
2007-11-06 09:11:00,0.6959,0.6959,0.6959,0.6959,1166400000.0
2007-11-06 09:12:00,0.6959,0.696,0.6959,0.69595,1228300000.0
2007-11-06 09:13:00,0.6959,0.69605,0.6959,0.696,1568800009.0
2007-11-06 09:14:00,0.696,0.69605,0.696,0.696,716800000.0
2007-11-06 09:15:00,0.696,0.69605,0.696,0.696,834400000.0
2007-11-06 09:16:00,0.696,0.69605,0.69595,0.696,919800000.0
2007-11-06 09:17:00,0.696,0.696,0.69595,0.696,1030400000.0
2007-11-06 09:18:00,0.696,0.69605,0.69595,0.696,950800000.0
2007-11-06 09:19:00,0.696,0.69605,0.69595,0.69595,348000000.0
2007-11-06 09:20:00,0.696,0.69605,0.69595,0.69595,721699999.0
2007-11-06 09:21:00,0.69605,0.6962,0.69595,0.69615,1595899998.0
2007-11-06 09:22:00,0.69615,0.69615,0.6961,0.69615,881600000.0
2007-11-06 09:23:00,0.69615,0.69615,0.6961,0.6961,1284799999.0
2007-11-06 09:24:00,0.6961,0.6961,0.6959,0.696,1364499991.0
2007-11-06 09:25:00,0.696,0.696,0.6959,0.6959,1934099986.0
2007-11-06 09:26:00,0.6959,0.696,0.69585,0.69595,1182099998.0
2007-11-06 09:27:00,0.6959,0.696,0.6959,0.696,1533499997.0
2007-11-06 09:28:00,0.696,0.696,0.69595,0.696,1121600000.0
2007-11-06 09:29:00,0.696,0.696,0.69595,0.696,1180800000.0
2007-11-06 09:30:00,0.6956,0.6956,0.6955,0.6956,1450400007.0
2007-11-06 09:31:00,0.69605,0.6961,0.69605,0.6961,1450400007.0
2007-11-06 09:32:00,0.6961,0.6961,0.69605,0.6961,658900000.0
2007-11-06 09:33:00,0.6961,0.6961,0.69605,0.69605,1180799999.0
2007-11-06 09:34:00,0.69605,0.6961,0.69605,0.6961,857600009.0
2007-11-06 09:35:00,0.6961,0.69625,0.6961,0.6962,1206500000.0
2007-11-06 09:36:00,0.6962,0.6963,0.69615,0.69615,1019200000.0
2007-11-06 09:37:00,0.69615,0.6963,0.69615,0.6963,1181600002.0
2007-11-06 09:39:00,0.6957,0.6957,0.6956,0.6956,1454400001.0
2007-11-06 09:40:00,0.6962,0.69625,0.69615,0.69625,1454400001.0
2007-11-06 09:41:00,0.69625,0.69625,0.69615,0.69615,890300000.0
2007-11-06 09:42:00,0.69615,0.6962,0.69605,0.69605,1121300018.0
2007-11-06 09:43:00,0.69605,0.6961,0.696,0.69605,649599999.0
2007-11-06 09:44:00,0.69605,0.6961,0.696,0.69605,1551200002.0
2007-11-06 09:45:00,0.6961,0.6961,0.69605,0.6961,1200800001.0
2007-11-06 09:46:00,0.6961,0.69615,0.6961,0.6961,934400000.0
2007-11-06 09:48:00,0.6953,0.6954,0.6951,0.6954,1280800000.0
2007-11-06 09:49:00,0.6959,0.69595,0.6959,0.6959,1280800000.0
2007-11-06 09:50:00,0.6959,0.6959,0.69585,0.6959,930400000.0
2007-11-06 09:51:00,0.6959,0.69595,0.6959,0.6959,1112799995.0
2007-11-06 09:52:00,0.6954,0.6954,0.6953,0.6953,1884899997.0
2007-11-06 09:53:00,0.696,0.6962,0.6959,0.69595,1884899997.0
2007-11-06 09:54:00,0.69595,0.69595,0.6958,0.6959,1266400003.0
2007-11-06 09:55:00,0.6955,0.6955,0.6955,0.6955,1422399978.0
2007-11-06 09:57:00,0.69585,0.69585,0.6957,0.6957,1422399978.0
2007-11-06 09:58:00,0.6957,0.6957,0.69555,0.6956,1203200008.0
2007-11-06 09:59:00,0.6956,0.6956,0.6955,0.6956,1449599994.0
2007-11-06 10:00:00,0.6956,0.6956,0.6955,0.6956,2008800022.0
2007-11-06 10:01:00,0.6955,0.6955,0.6954,0.6955,2008800022.0
2007-11-06 10:02:00,0.6955,0.6956,0.6955,0.6956,1345599999.0
2007-11-06 10:03:00,0.6956,0.6957,0.6955,0.6957,1620399984.0
2007-11-06 10:04:00,0.6957,0.6957,0.6956,0.6957,1108799997.0
2007-11-06 10:05:00,0.6958,0.6959,0.6958,0.6959,1084800000.0
2007-11-06 10:06:00,0.69575,0.6958,0.69565,0.6957,1084800000.0
2007-11-06 10:07:00,0.6957,0.6957,0.6956,0.6956,2082800004.0
2007-11-06 10:08:00,0.6956,0.6957,0.69555,0.6956,1748000006.0
2007-11-06 10:09:00,0.6956,0.6956,0.69545,0.69545,1460700012.0
2007-11-06 10:10:00,0.69545,0.6955,0.6954,0.6954,1039200002.0
2007-11-06 10:11:00,0.6954,0.6955,0.6954,0.6954,824600000.0
2007-11-06 10:12:00,0.6954,0.6955,0.69535,0.6954,1140899995.0
2007-11-06 10:13:00,0.6954,0.6955,0.6953,0.69535,697600000.0
2007-11-06 10:14:00,0.69535,0.69545,0.6953,0.69545,1651200000.0
2007-11-06 10:15:00,0.69545,0.6955,0.6954,0.6954,2038699999.0
2007-11-06 10:17:00,0.69545,0.6955,0.69545,0.69545,538400000.0
2007-11-06 10:18:00,0.69545,0.6955,0.6954,0.6955,774300001.0
2007-11-06 10:19:00,0.6955,0.6957,0.6954,0.6956,1387899988.0
2007-11-06 10:20:00,0.696,0.6961,0.696,0.696,1085199998.0
2007-11-06 10:21:00,0.6956,0.6956,0.69555,0.6956,1085199998.0
2007-11-06 10:22:00,0.6956,0.69565,0.6956,0.6956,812200000.0
2007-11-06 10:23:00,0.6961,0.6961,0.6961,0.6961,1857500000.0
2007-11-06 10:24:00,0.69565,0.69565,0.6955,0.6956,1857500000.0
2007-11-06 10:25:00,0.6956,0.6956,0.69555,0.6956,630300002.0
2007-11-06 10:26:00,0.6956,0.6956,0.6955,0.6956,1142400000.0
2007-11-06 10:27:00,0.6956,0.6956,0.69555,0.6956,905600003.0
2007-11-06 10:28:00,0.6956,0.6956,0.6956,0.6956,1111200000.0
2007-11-06 10:29:00,0.6956,0.6956,0.6955,0.6955,1807299995.0
2007-11-06 10:30:00,0.6955,0.6956,0.6955,0.6956,1327800001.0
2007-11-06 10:31:00,0.6956,0.6956,0.69555,0.6956,1405899979.0
2007-11-06 10:32:00,0.6956,0.69565,0.6956,0.6956,673600000.0
2007-11-06 10:33:00,0.6956,0.69575,0.69555,0.69555,625600002.0
2007-11-06 10:34:00,0.6962,0.6962,0.696,0.696,631200004.0
2007-11-06 10:35:00,0.6957,0.6957,0.6956,0.69565,631200004.0
2007-11-06 10:36:00,0.6957,0.69575,0.6957,0.6957,1048300000.0
2007-11-06 10:37:00,0.6957,0.69575,0.69565,0.6957,680800000.0
2007-11-06 10:38:00,0.6957,0.6957,0.69565,0.6957,588599999.0
2007-11-06 10:39:00,0.6957,0.69575,0.6957,0.6957,914400000.0
2007-11-06 10:40:00,0.6957,0.6957,0.6956,0.6957,1214399996.0
2007-11-06 10:41:00,0.6957,0.6957,0.6955,0.69555,1275600011.0
2007-11-06 10:42:00,0.69555,0.6956,0.69545,0.6956,1690599998.0
2007-11-06 10:43:00,0.69555,0.6956,0.6955,0.6956,756799997.0
2007-11-06 10:44:00,0.6956,0.6956,0.69555,0.69555,654699999.0
2007-11-06 10:45:00,0.69555,0.6956,0.6955,0.69555,678900000.0
2007-11-06 10:46:00,0.69555,0.69555,0.6954,0.69545,1427200003.0
2007-11-06 10:47:00,0.6962,0.6964,0.6962,0.6963,1486399994.0
2007-11-06 10:48:00,0.6964,0.6964,0.6963,0.6963,1486399994.0
2007-11-06 10:49:00,0.6953,0.6954,0.6953,0.6954,1486399994.0
2007-11-06 10:50:00,0.6954,0.6954,0.69535,0.6954,1743999988.0
2007-11-06 10:51:00,0.6954,0.6955,0.69535,0.69535,1583799983.0
2007-11-06 10:52:00,0.6965,0.6967,0.6965,0.6966,1268700000.0
2007-11-06 10:53:00,0.6967,0.6967,0.6966,0.6967,1268700000.0
2007-11-06 10:54:00,0.69535,0.6955,0.69535,0.6955,1268700000.0
2007-11-06 10:56:00,0.6967,0.6967,0.6966,0.6966,983399985.0
2007-11-06 10:57:00,0.6955,0.69555,0.69545,0.6955,983399985.0
2007-11-06 10:58:00,0.6955,0.6955,0.69545,0.69545,644199991.0
2007-11-06 10:59:00,0.6968,0.6968,0.6967,0.6967,2137999971.0
2007-11-06 11:00:00,0.6956,0.6957,0.69555,0.6957,2137999971.0
2007-11-06 11:01:00,0.6957,0.69585,0.69565,0.6958,1844800004.0
2007-11-06 11:02:00,0.6968,0.6968,0.6967,0.6967,1340200003.0
2007-11-06 11:03:00,0.6959,0.6959,0.6958,0.6959,1340200003.0
2007-11-06 11:04:00,0.6959,0.6959,0.69585,0.6959,912000002.0
2007-11-06 11:05:00,0.6959,0.6959,0.69585,0.69585,1463400006.0
2007-11-06 11:06:00,0.6959,0.6959,0.6958,0.69585,1024799999.0
2007-11-06 11:07:00,0.6959,0.6959,0.69585,0.6959,1742099995.0
2007-11-06 11:08:00,0.6959,0.696,0.69585,0.69585,1636699992.0
2007-11-06 11:09:00,0.6967,0.6967,0.6966,0.6966,1992600014.0
2007-11-06 11:10:00,0.6965,0.6966,0.6965,0.6965,1992600014.0
2007-11-06 11:11:00,0.6961,0.6961,0.69605,0.69605,1992600014.0
2007-11-06 11:12:00,0.69605,0.6961,0.69595,0.69595,968000000.0
2007-11-06 11:13:00,0.6959,0.696,0.6959,0.696,1435700000.0
2007-11-06 11:14:00,0.696,0.6961,0.696,0.6961,1209500005.0
2007-11-06 11:15:00,0.6961,0.6961,0.69605,0.6961,1670499999.0
2007-11-06 11:16:00,0.6961,0.6961,0.696,0.696,1782399999.0
2007-11-06 11:17:00,0.696,0.6961,0.696,0.69605,1156400002.0
2007-11-06 11:18:00,0.69605,0.6961,0.696,0.6961,1311200006.0
2007-11-06 11:19:00,0.6961,0.69615,0.69605,0.6961,2025900003.0
2007-11-06 11:20:00,0.6961,0.6961,0.69605,0.69605,1982399987.0
2007-11-06 11:21:00,0.6963,0.6964,0.6963,0.6964,463200002.0
2007-11-06 11:22:00,0.6963,0.6963,0.6963,0.6963,463200002.0
2007-11-06 11:23:00,0.6961,0.6961,0.69605,0.6961,463200002.0
2007-11-06 11:24:00,0.6963,0.6963,0.6962,0.6962,1826500001.0
2007-11-06 11:25:00,0.6963,0.6963,0.6962,0.6962,1826500001.0
2007-11-06 11:26:00,0.6961,0.6962,0.6961,0.6962,1826500001.0
2007-11-06 11:27:00,0.69615,0.6962,0.6961,0.6961,1648500008.0
2007-11-06 11:28:00,0.6961,0.6961,0.6961,0.6961,306600000.0
2007-11-06 11:29:00,0.6961,0.6961,0.696,0.6961,1964800027.0
2007-11-06 11:30:00,0.6961,0.69615,0.6961,0.6961,1760799948.0
2007-11-06 11:31:00,0.6961,0.6962,0.69605,0.69615,1931699992.0
2007-11-06 11:32:00,0.69615,0.6962,0.69615,0.6962,1510199995.0
2007-11-06 11:33:00,0.6963,0.6964,0.6962,0.6964,1126400000.0
2007-11-06 11:34:00,0.6963,0.6964,0.6963,0.6963,1126400000.0
2007-11-06 11:35:00,0.69615,0.6963,0.69615,0.6963,1126400000.0
2007-11-06 11:36:00,0.6963,0.6963,0.69625,0.6963,1317599981.0
2007-11-06 11:37:00,0.6964,0.6964,0.6963,0.6963,1906199996.0
2007-11-06 11:38:00,0.6964,0.6964,0.6963,0.6964,1906199996.0
2007-11-06 11:40:00,0.6963,0.69665,0.69625,0.6964,1906199996.0
2007-11-06 11:41:00,0.6964,0.6965,0.69635,0.69645,1378199999.0
2007-11-06 11:42:00,0.69645,0.6965,0.69635,0.69645,1389600006.0
2007-11-06 11:43:00,0.69645,0.69665,0.69635,0.69645,2109800000.0
2007-11-06 11:44:00,0.69645,0.6966,0.69645,0.6966,1253400000.0
2007-11-06 11:45:00,0.6966,0.6966,0.69645,0.6965,1469600000.0
2007-11-06 11:46:00,0.6965,0.6965,0.6963,0.6964,879600000.0
2007-11-06 11:47:00,0.6964,0.6964,0.6963,0.69635,1998200006.0
2007-11-06 11:48:00,0.6964,0.6964,0.69635,0.69635,1138200013.0
2007-11-06 11:50:00,0.6966,0.6966,0.6965,0.6965,1658400001.0
2007-11-06 11:51:00,0.6966,0.69665,0.6966,0.69665,1658400001.0
2007-11-06 11:52:00,0.69665,0.6968,0.6966,0.6967,2031699982.0
2007-11-06 11:53:00,0.6967,0.69675,0.69665,0.69675,1495400002.0
2007-11-06 11:54:00,0.69675,0.6968,0.6967,0.6967,1208299998.0
2007-11-06 11:55:00,0.6967,0.6967,0.6967,0.6967,633700000.0
2007-11-06 11:56:00,0.6967,0.6967,0.6966,0.69665,1468599996.0
2007-11-06 11:57:00,0.6966,0.6967,0.6966,0.69665,667000001.0
2007-11-06 11:58:00,0.6963,0.6964,0.6963,0.6963,1896800011.0
2007-11-06 11:59:00,0.69675,0.69685,0.69675,0.69675,1896800011.0
2007-11-06 12:00:00,0.69675,0.6968,0.69675,0.6968,769600002.0
2007-11-06 12:01:00,0.6968,0.6968,0.69675,0.69675,501500000.0
2007-11-06 12:02:00,0.6965,0.6965,0.6965,0.6965,827200000.0
2007-11-06 12:03:00,0.6966,0.6966,0.6965,0.6965,827200000.0
2007-11-06 12:04:00,0.69685,0.6969,0.69685,0.6969,827200000.0
2007-11-06 12:05:00,0.6969,0.6969,0.6969,0.6969,614500000.0
2007-11-06 12:06:00,0.6969,0.6969,0.69675,0.69675,1481599973.0
2007-11-06 12:07:00,0.69675,0.6968,0.69675,0.6968,1680800000.0
2007-11-06 12:08:00,0.6968,0.6968,0.6966,0.6967,632000000.0
2007-11-06 12:09:00,0.6967,0.6967,0.6966,0.6967,1749599996.0
2007-11-06 12:10:00,0.6967,0.6967,0.69665,0.69665,888799999.0
2007-11-06 12:11:00,0.69665,0.69675,0.6966,0.6967,2035699997.0
2007-11-06 12:12:00,0.6967,0.69685,0.6967,0.6968,2131600006.0
2007-11-06 12:13:00,0.6968,0.6968,0.6968,0.6968,1091199996.0
2007-11-06 12:16:00,0.6964,0.6965,0.6963,0.6963,1913800002.0
2007-11-06 12:17:00,0.6966,0.6967,0.6966,0.6966,1913800002.0
2007-11-06 12:18:00,0.6965,0.6965,0.6964,0.6965,1960300013.0
2007-11-06 12:19:00,0.6964,0.6965,0.6964,0.6965,1960300013.0
2007-11-06 12:20:00,0.6965,0.6965,0.69645,0.69645,587999983.0
2007-11-06 12:21:00,0.6967,0.6967,0.6966,0.6966,1252999994.0
2007-11-06 12:22:00,0.6964,0.69645,0.6964,0.69645,1252999994.0
2007-11-06 12:23:00,0.69645,0.6965,0.69635,0.69635,815699998.0
2007-11-06 12:24:00,0.6965,0.6966,0.6965,0.6966,723100000.0
2007-11-06 12:26:00,0.6965,0.6966,0.6964,0.6965,723100000.0
2007-11-06 12:27:00,0.69615,0.6962,0.69615,0.6962,723100000.0
2007-11-06 12:28:00,0.6962,0.6962,0.69615,0.6962,1445699990.0
2007-11-06 12:29:00,0.6962,0.6962,0.6961,0.6962,1581600009.0
2007-11-06 12:30:00,0.6964,0.6964,0.6964,0.6964,1996799993.0
2007-11-06 12:31:00,0.6963,0.69635,0.69625,0.69635,1996799993.0
2007-11-06 12:32:00,0.6966,0.6966,0.6966,0.6966,1638399993.0
2007-11-06 12:34:00,0.6964,0.6965,0.6964,0.6964,1638399993.0
2007-11-06 12:36:00,0.6964,0.6964,0.69635,0.69635,2018099998.0
2007-11-06 12:37:00,0.69635,0.6964,0.6963,0.69635,2089599976.0
2007-11-06 12:38:00,0.6967,0.6967,0.6966,0.6967,1874300008.0
2007-11-06 12:39:00,0.6964,0.6965,0.6964,0.69645,1874300008.0
2007-11-06 12:40:00,0.69645,0.6965,0.6964,0.6965,1404000008.0
2007-11-06 12:41:00,0.6965,0.6965,0.6964,0.6964,1799799997.0
2007-11-06 12:42:00,0.69645,0.6965,0.6964,0.6965,1143400012.0
2007-11-06 12:43:00,0.6965,0.6966,0.69645,0.69655,1505600002.0
2007-11-06 12:44:00,0.69655,0.69655,0.69645,0.6965,1187400006.0
2007-11-06 12:45:00,0.6965,0.6968,0.6965,0.6968,300000000.0
2007-11-06 12:46:00,0.69655,0.69655,0.69655,0.69655,300000000.0
2007-11-06 12:47:00,0.69655,0.69655,0.69655,0.69655,80000000.0
2007-11-06 12:48:00,0.6965,0.69655,0.6965,0.69655,1059600014.0
2007-11-06 12:49:00,0.6965,0.6966,0.6965,0.6966,1322099984.0
2007-11-06 12:50:00,0.6968,0.6968,0.6967,0.6967,2049099980.0
2007-11-06 12:51:00,0.6966,0.6967,0.6966,0.6966,2049099980.0
2007-11-06 12:52:00,0.6967,0.6967,0.6967,0.6967,2049099980.0
2007-11-06 12:53:00,0.6966,0.6967,0.6966,0.6966,2049099980.0
2007-11-06 12:54:00,0.6967,0.6968,0.6966,0.6967,2049099980.0
2007-11-06 12:55:00,0.6966,0.6967,0.6966,0.6966,2049099980.0
2007-11-06 12:57:00,0.69635,0.69645,0.69635,0.6964,2049099980.0
2007-11-06 12:58:00,0.6967,0.6967,0.6966,0.6967,1468699981.0
2007-11-06 12:59:00,0.6966,0.6966,0.6966,0.6966,1468699981.0
2007-11-06 13:00:00,0.6963,0.6963,0.69625,0.6963,1468699981.0
2007-11-06 13:01:00,0.6963,0.69645,0.6963,0.6964,1721399988.0
2007-11-06 13:02:00,0.6967,0.6968,0.6967,0.6967,1643999984.0
2007-11-06 13:03:00,0.6968,0.6968,0.6968,0.6968,1643999984.0
2007-11-06 13:04:00,0.6967,0.6967,0.6967,0.6967,1643999984.0
2007-11-06 13:05:00,0.6968,0.6968,0.6967,0.6967,1643999984.0
2007-11-06 13:06:00,0.6967,0.6967,0.69665,0.69665,1643999984.0
2007-11-06 13:07:00,0.6971,0.6971,0.697,0.697,1795499999.0
2007-11-06 13:08:00,0.6971,0.6971,0.697,0.6971,1795499999.0
2007-11-06 13:09:00,0.6967,0.6967,0.6966,0.69665,1795499999.0
2007-11-06 13:10:00,0.69665,0.69665,0.69655,0.6966,1617600001.0
2007-11-06 13:11:00,0.6966,0.6966,0.69645,0.6965,1632200000.0
2007-11-06 13:12:00,0.6965,0.6965,0.69645,0.6965,1566399995.0
2007-11-06 13:13:00,0.697,0.6971,0.697,0.6971,1764199993.0
2007-11-06 13:14:00,0.697,0.6971,0.697,0.6971,1764199993.0
2007-11-06 13:15:00,0.697,0.6971,0.697,0.6971,1764199993.0
2007-11-06 13:16:00,0.697,0.6971,0.697,0.6971,1764199993.0
2007-11-06 13:17:00,0.6972,0.6972,0.6971,0.6971,1764199993.0
2007-11-06 13:18:00,0.6965,0.6966,0.6965,0.69655,1764199993.0
2007-11-06 13:19:00,0.6966,0.6966,0.69655,0.6966,1295799995.0
2007-11-06 13:20:00,0.6969,0.6971,0.6969,0.697,1278299996.0
2007-11-06 13:21:00,0.6971,0.6971,0.697,0.6971,1278299996.0
2007-11-06 13:22:00,0.6972,0.6972,0.6972,0.6972,1278299996.0
2007-11-06 13:23:00,0.6966,0.6967,0.69655,0.6967,1278299996.0
2007-11-06 13:24:00,0.6967,0.6967,0.6966,0.69665,922400004.0
2007-11-06 13:25:00,0.6967,0.6967,0.69665,0.69665,1258499997.0
2007-11-06 13:26:00,0.69665,0.69665,0.6965,0.69655,571699999.0
2007-11-06 13:27:00,0.69655,0.6966,0.6965,0.69655,1814399998.0
2007-11-06 13:28:00,0.69655,0.6966,0.6965,0.69655,1639800022.0
2007-11-06 13:30:00,0.69655,0.69655,0.6965,0.69655,1320500003.0
2007-11-06 13:31:00,0.6971,0.6971,0.697,0.697,1241399994.0
2007-11-06 13:32:00,0.6971,0.6971,0.697,0.697,1241399994.0
2007-11-06 13:33:00,0.6966,0.6967,0.6966,0.6967,1241399994.0
2007-11-06 13:34:00,0.6967,0.6967,0.6966,0.6967,1603600010.0
2007-11-06 13:35:00,0.6971,0.6971,0.697,0.697,1442800008.0
2007-11-06 13:36:00,0.69665,0.6967,0.6966,0.69665,1442800008.0
2007-11-06 13:37:00,0.6967,0.6967,0.6967,0.6967,2019800042.0
2007-11-06 13:39:00,0.697,0.697,0.697,0.697,2013800012.0
2007-11-06 13:41:00,0.69675,0.6968,0.6967,0.69675,2013800012.0
2007-11-06 13:44:00,0.69675,0.69675,0.6967,0.6967,1256799966.0
2007-11-06 13:45:00,0.6967,0.6969,0.6966,0.6969,989499999.0
2007-11-06 13:46:00,0.6969,0.6971,0.69685,0.6971,1538200000.0
2007-11-06 13:47:00,0.697,0.697,0.6969,0.697,1891800014.0
2007-11-06 13:48:00,0.6969,0.6969,0.69685,0.6969,1891800014.0
2007-11-06 13:49:00,0.6969,0.69695,0.6968,0.6968,1252799999.0
2007-11-06 13:50:00,0.6968,0.69685,0.69675,0.6968,1327900003.0
2007-11-06 13:51:00,0.6968,0.6968,0.6968,0.6968,2036800017.0
2007-11-06 13:52:00,0.69665,0.6967,0.69665,0.6967,2036800017.0
2007-11-06 13:53:00,0.6967,0.6967,0.6966,0.6967,1365599997.0
2007-11-06 13:55:00,0.6966,0.6966,0.6966,0.6966,1365599997.0
2007-11-06 13:56:00,0.6967,0.6967,0.6966,0.6966,1365599997.0
2007-11-06 13:57:00,0.6967,0.6967,0.69665,0.6967,1365599997.0
2007-11-06 13:58:00,0.6967,0.69675,0.69665,0.69675,1004799999.0
2007-11-06 13:59:00,0.69675,0.6968,0.69665,0.69665,1012000001.0
2007-11-06 14:00:00,0.69665,0.69675,0.69665,0.69675,1752799996.0
2007-11-06 14:01:00,0.69675,0.69685,0.69675,0.69685,1327799997.0
2007-11-06 14:02:00,0.6967,0.6968,0.6967,0.6968,1598399996.0
2007-11-06 14:03:00,0.6968,0.6968,0.69675,0.6968,1598399996.0
2007-11-06 14:04:00,0.6968,0.6968,0.6968,0.6968,1042900000.0
2007-11-06 14:05:00,0.6968,0.6969,0.69675,0.6968,1435699982.0
2007-11-06 14:06:00,0.6968,0.6968,0.6967,0.6967,1221199998.0
2007-11-06 14:07:00,0.69705,0.6972,0.69705,0.6971,1221199998.0
2007-11-06 14:08:00,0.6971,0.6972,0.69705,0.69715,1994399995.0
2007-11-06 14:09:00,0.69715,0.6972,0.69705,0.6972,1526300001.0
2007-11-06 14:10:00,0.6972,0.6973,0.6972,0.6973,1578400006.0
2007-11-06 14:12:00,0.69725,0.69725,0.69715,0.69715,1733599990.0
2007-11-06 14:13:00,0.69715,0.69715,0.6971,0.69715,1363199990.0
2007-11-06 14:14:00,0.69715,0.69715,0.6971,0.6971,1662399998.0
2007-11-06 14:17:00,0.6972,0.6972,0.69715,0.6972,1384000000.0
2007-11-06 14:18:00,0.6972,0.6972,0.6971,0.69715,1740899986.0
2007-11-06 14:19:00,0.6971,0.69715,0.69705,0.6971,1681400013.0
2007-11-06 14:20:00,0.6971,0.69715,0.697,0.6971,1640799991.0
2007-11-06 14:21:00,0.6968,0.6969,0.6968,0.6968,1998699979.0
2007-11-06 14:22:00,0.69705,0.6972,0.69705,0.6972,1998699979.0
2007-11-06 14:23:00,0.6972,0.6972,0.6971,0.6971,1323899980.0
2007-11-06 14:24:00,0.6971,0.69715,0.6971,0.69715,1973599976.0
2007-11-06 14:25:00,0.69715,0.6972,0.69715,0.69715,609600000.0
2007-11-06 14:26:00,0.69715,0.69715,0.6971,0.6971,1120800000.0
2007-11-06 14:27:00,0.6971,0.6971,0.697,0.697,1831199972.0
2007-11-06 14:28:00,0.697,0.69705,0.697,0.69705,1731799986.0
2007-11-06 14:29:00,0.697,0.6971,0.697,0.6971,1478199984.0
2007-11-06 14:30:00,0.69705,0.6971,0.69705,0.6971,596799997.0
2007-11-06 14:31:00,0.6971,0.6971,0.69705,0.6971,398400000.0
2007-11-06 14:32:00,0.6971,0.6971,0.697,0.6971,1669599979.0
2007-11-06 14:33:00,0.6971,0.6971,0.69705,0.6971,1757999995.0
2007-11-06 14:35:00,0.6971,0.69715,0.697,0.69705,1686200009.0
2007-11-06 14:36:00,0.69705,0.6971,0.69705,0.6971,536000000.0
2007-11-06 14:37:00,0.6971,0.6971,0.69705,0.6971,1471599994.0
2007-11-06 14:38:00,0.69705,0.6971,0.69705,0.6971,728399994.0
2007-11-06 14:39:00,0.6971,0.6971,0.6971,0.6971,1007999994.0
2007-11-06 14:40:00,0.6971,0.6971,0.697,0.69705,870300000.0
2007-11-06 14:42:00,0.6966,0.6966,0.6966,0.6966,1167200001.0
2007-11-06 14:43:00,0.697,0.697,0.6969,0.69695,1167200001.0
2007-11-06 14:44:00,0.69695,0.69695,0.69695,0.69695,698400000.0
2007-11-06 14:45:00,0.6965,0.6966,0.6965,0.6965,1871200013.0
2007-11-06 14:47:00,0.69695,0.697,0.69695,0.697,1871200013.0
2007-11-06 14:48:00,0.697,0.69705,0.69695,0.69695,1637599968.0
2007-11-06 14:49:00,0.69695,0.69695,0.6969,0.6969,1891300000.0
2007-11-06 14:51:00,0.697,0.697,0.6968,0.69685,1526300000.0
2007-11-06 14:52:00,0.69685,0.6969,0.6968,0.69685,1310400004.0
2007-11-06 14:53:00,0.6967,0.6967,0.6966,0.6967,1126499991.0
2007-11-06 14:54:00,0.6967,0.6968,0.6967,0.69675,1126499991.0
2007-11-06 14:55:00,0.69675,0.69675,0.69665,0.6967,1282599995.0
2007-11-06 14:56:00,0.6967,0.6967,0.69665,0.69665,2077400014.0
2007-11-06 14:58:00,0.6966,0.6967,0.6966,0.6967,2146399999.0
2007-11-06 14:59:00,0.6967,0.697,0.6967,0.6969,2080799972.0
2007-11-06 15:00:00,0.6968,0.6969,0.6968,0.6969,2080799972.0
2007-11-06 15:01:00,0.6968,0.6968,0.6968,0.6968,2080799972.0
2007-11-06 15:02:00,0.6969,0.6969,0.6969,0.6969,2080799972.0
2007-11-06 15:03:00,0.6969,0.6969,0.6967,0.69685,2080799972.0
2007-11-06 15:04:00,0.6969,0.6969,0.6968,0.6969,1137299997.0
2007-11-06 15:05:00,0.697,0.6971,0.697,0.6971,1137299997.0
2007-11-06 15:06:00,0.6968,0.6968,0.6968,0.6968,1137299997.0
2007-11-06 15:07:00,0.6971,0.6972,0.6969,0.697,1992000051.0
2007-11-06 15:08:00,0.6968,0.6968,0.6968,0.6968,1992000051.0
2007-11-06 15:09:00,0.6968,0.6968,0.69675,0.6968,870799986.0
2007-11-06 15:10:00,0.6968,0.6968,0.6967,0.6967,638399986.0
2007-11-06 15:11:00,0.6967,0.6968,0.6967,0.6968,1079399994.0
2007-11-06 15:12:00,0.6971,0.6971,0.697,0.6971,880799999.0
2007-11-06 15:13:00,0.69675,0.6968,0.69675,0.69675,880799999.0
2007-11-06 15:14:00,0.69675,0.69685,0.6967,0.6968,1095199992.0
2007-11-06 15:15:00,0.6968,0.6968,0.69675,0.6968,1868799997.0
2007-11-06 15:16:00,0.6968,0.6968,0.6968,0.6968,2123999988.0
2007-11-06 15:17:00,0.69675,0.69695,0.69675,0.69695,2106700009.0
2007-11-06 15:19:00,0.697,0.697,0.6969,0.6969,1543199992.0
2007-11-06 15:20:00,0.697,0.697,0.6969,0.697,1543199992.0
2007-11-06 15:21:00,0.6971,0.6971,0.6971,0.6971,1543199992.0
2007-11-06 15:22:00,0.697,0.6971,0.6969,0.6969,1543199992.0
2007-11-06 15:23:00,0.697,0.697,0.697,0.697,1543199992.0
2007-11-06 15:24:00,0.69675,0.6968,0.6967,0.6968,1543199992.0
2007-11-06 15:25:00,0.6969,0.697,0.6969,0.697,1341599997.0
2007-11-06 15:26:00,0.6969,0.6969,0.69685,0.6969,1341599997.0
2007-11-06 15:27:00,0.6969,0.6969,0.6968,0.6968,530400004.0
2007-11-06 15:28:00,0.6968,0.6968,0.6968,0.6968,881100010.0
2007-11-06 15:29:00,0.6972,0.6972,0.6971,0.6971,1070000001.0
2007-11-06 15:30:00,0.6967,0.69675,0.6967,0.69675,1070000001.0
2007-11-06 15:31:00,0.69675,0.69675,0.69665,0.6967,1858899987.0
2007-11-06 15:32:00,0.6971,0.6971,0.6971,0.6971,2053400017.0
2007-11-06 15:33:00,0.6966,0.6967,0.69655,0.6966,2053400017.0
2007-11-06 15:34:00,0.6966,0.6966,0.69655,0.69655,1826999998.0
2007-11-06 15:36:00,0.6973,0.6974,0.6972,0.6972,1382099998.0
2007-11-06 15:37:00,0.6966,0.69665,0.69655,0.6966,1382099998.0
2007-11-06 15:38:00,0.6966,0.6966,0.6966,0.6966,677600000.0
2007-11-06 15:39:00,0.6966,0.69665,0.6966,0.6966,1425400000.0
2007-11-06 15:40:00,0.6974,0.6974,0.6973,0.6973,1951000011.0
2007-11-06 15:41:00,0.69655,0.6966,0.69655,0.6966,1951000011.0
2007-11-06 15:42:00,0.6966,0.6967,0.6966,0.6967,1778800000.0
2007-11-06 15:43:00,0.6967,0.6967,0.6966,0.69665,936500001.0
2007-11-06 15:44:00,0.6967,0.6967,0.6966,0.69665,1665899986.0
2007-11-06 15:45:00,0.69665,0.6967,0.69655,0.69655,1293100002.0
2007-11-06 15:46:00,0.6966,0.6966,0.6966,0.6966,908800000.0
2007-11-06 15:47:00,0.6966,0.6967,0.69655,0.6966,1776299993.0
2007-11-06 15:48:00,0.6966,0.6966,0.69655,0.6966,2052299959.0
2007-11-06 15:49:00,0.6966,0.6967,0.6966,0.6966,1418999996.0
2007-11-06 15:50:00,0.6966,0.6967,0.6966,0.69665,1296799991.0
2007-11-06 15:51:00,0.69665,0.6967,0.69665,0.6967,907999999.0
2007-11-06 15:52:00,0.6967,0.6967,0.69665,0.6967,646700007.0
2007-11-06 15:53:00,0.6967,0.69675,0.6967,0.6967,1700300012.0
2007-11-06 15:54:00,0.6969,0.697,0.6969,0.6969,1120699999.0
2007-11-06 15:55:00,0.6967,0.69685,0.6967,0.6968,1120699999.0
2007-11-06 15:56:00,0.6968,0.6968,0.69675,0.6968,1820200005.0
2007-11-06 15:57:00,0.6968,0.6968,0.69675,0.6968,1011199998.0
2007-11-06 15:58:00,0.6971,0.6971,0.6969,0.697,1962399994.0
2007-11-06 15:59:00,0.6967,0.697,0.6967,0.6969,1962399994.0
2007-11-06 16:00:00,0.697,0.697,0.6969,0.697,2024199997.0
2007-11-06 16:01:00,0.6972,0.6972,0.697,0.697,2024199997.0
2007-11-06 16:02:00,0.6971,0.6971,0.697,0.697,2024199997.0
2007-11-06 16:03:00,0.6972,0.6972,0.6971,0.6971,2024199997.0
2007-11-06 16:04:00,0.697,0.6971,0.697,0.697,2024199997.0
2007-11-06 16:05:00,0.6972,0.6972,0.6972,0.6972,2024199997.0
2007-11-06 16:06:00,0.69715,0.6972,0.69705,0.6972,2024199997.0
2007-11-06 16:07:00,0.6972,0.6973,0.697,0.697,1563199999.0
2007-11-06 16:08:00,0.697,0.69705,0.69685,0.697,1768799991.0
2007-11-06 16:09:00,0.697,0.69715,0.697,0.6971,1913200005.0
2007-11-06 16:11:00,0.6972,0.6972,0.6971,0.6971,1117599998.0
2007-11-06 16:12:00,0.6972,0.6972,0.6971,0.6971,1923700005.0
2007-11-06 16:14:00,0.69705,0.6971,0.69695,0.69705,1923700005.0
2007-11-06 16:15:00,0.697,0.6971,0.697,0.6971,1405600003.0
2007-11-06 16:16:00,0.6972,0.6972,0.697,0.697,1405600003.0
2007-11-06 16:17:00,0.6969,0.697,0.6969,0.69695,1405600003.0
2007-11-06 16:18:00,0.6971,0.6971,0.697,0.697,2064000000.0
2007-11-06 16:20:00,0.697,0.69715,0.697,0.6971,2064000000.0
2007-11-06 16:21:00,0.6971,0.6971,0.69705,0.6971,1697600002.0
2007-11-06 16:22:00,0.6971,0.6971,0.697,0.6971,1535599992.0
2007-11-06 16:23:00,0.6971,0.6972,0.6971,0.69715,1535599992.0
2007-11-06 16:24:00,0.6971,0.6971,0.697,0.6971,2113099996.0
2007-11-06 16:25:00,0.69715,0.6972,0.6971,0.6972,2113099996.0
2007-11-06 16:26:00,0.697,0.6971,0.697,0.6971,2099899981.0
2007-11-06 16:28:00,0.697,0.6971,0.697,0.6971,2099899981.0
2007-11-06 16:29:00,0.69725,0.6973,0.6972,0.69725,2099899981.0
2007-11-06 16:30:00,0.6971,0.6971,0.697,0.697,1088499998.0
2007-11-06 16:32:00,0.6974,0.6975,0.6973,0.6974,1088499998.0
2007-11-06 16:33:00,0.697,0.6971,0.697,0.6971,1717499991.0
2007-11-06 16:34:00,0.697,0.6971,0.697,0.697,1717499991.0
2007-11-06 16:35:00,0.6974,0.6974,0.6973,0.6974,1717499991.0
2007-11-06 16:36:00,0.6972,0.6972,0.6971,0.6971,136900000.0
2007-11-06 16:37:00,0.6972,0.6972,0.6972,0.6972,136900000.0
2007-11-06 16:38:00,0.6971,0.6972,0.6971,0.6972,136900000.0
2007-11-06 16:39:00,0.6971,0.6972,0.6971,0.6972,136900000.0
2007-11-06 16:41:00,0.69755,0.6976,0.6975,0.69755,136900000.0
2007-11-06 16:42:00,0.69755,0.6976,0.69755,0.6976,572399998.0
2007-11-06 16:43:00,0.6976,0.6976,0.69755,0.69755,692799994.0
2007-11-06 16:44:00,0.6971,0.6972,0.6971,0.6972,2062399976.0
2007-11-06 16:45:00,0.6971,0.6971,0.697,0.697,2062399976.0
2007-11-06 16:46:00,0.6971,0.6971,0.6971,0.6971,2062399976.0
2007-11-06 16:50:00,0.69725,0.6973,0.69725,0.6973,2062399976.0
2007-11-06 16:51:00,0.6971,0.6971,0.6971,0.6971,1152800000.0
2007-11-06 16:54:00,0.697,0.6971,0.697,0.697,1152800000.0
2007-11-06 16:55:00,0.6971,0.6971,0.6971,0.6971,1152800000.0
2007-11-06 16:56:00,0.6971,0.6971,0.69705,0.69705,896999982.0
2007-11-06 16:57:00,0.69705,0.6972,0.69705,0.6972,1933400000.0
2007-11-06 16:59:00,0.6969,0.697,0.6969,0.6969,935100000.0
2007-11-06 17:02:00,0.6972,0.6972,0.6972,0.6972,935100000.0
2007-11-06 17:03:00,0.6972,0.6972,0.6972,0.6972,1232800000.0
2007-11-06 17:04:00,0.6972,0.6973,0.69715,0.6972,1571199999.0
2007-11-06 17:05:00,0.6972,0.69725,0.69715,0.69725,891600004.0
2007-11-06 17:06:00,0.69725,0.6973,0.6972,0.6973,1926299987.0
2007-11-06 17:07:00,0.6973,0.69735,0.6972,0.6973,1804199994.0
2007-11-06 17:08:00,0.6971,0.6971,0.6971,0.6971,824999997.0
2007-11-06 17:09:00,0.69725,0.6973,0.69725,0.6973,824999997.0
2007-11-06 17:10:00,0.6973,0.6973,0.6973,0.6973,905800000.0
2007-11-06 17:11:00,0.6973,0.6973,0.6973,0.6973,1087599995.0
2007-11-06 17:12:00,0.6973,0.69735,0.69725,0.69725,2137599998.0
2007-11-06 17:13:00,0.69725,0.6973,0.69725,0.6973,1214299989.0
2007-11-06 17:14:00,0.6973,0.6973,0.69705,0.6971,1693300000.0
2007-11-06 17:15:00,0.6971,0.6973,0.6971,0.6973,1530299998.0
2007-11-06 17:16:00,0.6973,0.6973,0.6972,0.6973,514500000.0
2007-11-06 17:17:00,0.6972,0.6973,0.6972,0.69725,514500000.0
2007-11-06 17:18:00,0.69725,0.69725,0.6972,0.6972,913799993.0
2007-11-06 17:19:00,0.6972,0.69725,0.69715,0.6972,1658099955.0
2007-11-06 17:20:00,0.6972,0.6972,0.6972,0.6972,829600000.0
2007-11-06 17:21:00,0.6972,0.6972,0.6972,0.6972,601600000.0
2007-11-06 17:22:00,0.6972,0.69725,0.6972,0.6972,1662899990.0
2007-11-06 17:23:00,0.6974,0.6974,0.6973,0.6974,1053900000.0
2007-11-06 17:24:00,0.69725,0.6973,0.6972,0.6973,1053900000.0
2007-11-06 17:25:00,0.6975,0.6975,0.6975,0.6975,1010600000.0
2007-11-06 17:26:00,0.6973,0.6973,0.6972,0.69725,1010600000.0
2007-11-06 17:27:00,0.69725,0.6973,0.69725,0.69725,576000000.0
2007-11-06 17:28:00,0.69725,0.69725,0.69715,0.69725,706600009.0
2007-11-06 17:29:00,0.69725,0.69725,0.6972,0.6972,1130600000.0
2007-11-06 17:30:00,0.6974,0.6975,0.6974,0.6975,1794600000.0
2007-11-06 17:31:00,0.6972,0.6972,0.69715,0.69715,1794600000.0
2007-11-06 17:33:00,0.6971,0.6972,0.6971,0.6972,1534000001.0
2007-11-06 17:35:00,0.6971,0.6972,0.6971,0.69715,1204600000.0
2007-11-06 17:36:00,0.6977,0.6977,0.6977,0.6977,1998399993.0
2007-11-06 17:37:00,0.6972,0.69735,0.69715,0.6973,1998399993.0
2007-11-06 17:38:00,0.6973,0.6973,0.6972,0.69725,1735200007.0
2007-11-06 17:39:00,0.69725,0.6973,0.6972,0.69725,1558299982.0
2007-11-06 17:40:00,0.6973,0.6973,0.6972,0.6972,1866099994.0
2007-11-06 17:41:00,0.6972,0.6973,0.6972,0.69725,1195799993.0
2007-11-06 17:42:00,0.69725,0.6973,0.6972,0.6973,1218500001.0
2007-11-06 17:43:00,0.6973,0.6973,0.6972,0.69725,1446700006.0
2007-11-06 17:44:00,0.69725,0.6973,0.69715,0.69725,1215199991.0
2007-11-06 17:45:00,0.69725,0.69725,0.69705,0.6971,1478900006.0
2007-11-06 17:46:00,0.6971,0.69715,0.6971,0.6971,1190099999.0
2007-11-06 17:47:00,0.69715,0.6972,0.69705,0.6972,1550900007.0
2007-11-06 17:48:00,0.6972,0.6972,0.69715,0.6972,966200000.0
2007-11-06 17:49:00,0.6972,0.6972,0.69715,0.6972,1169200004.0
2007-11-06 17:50:00,0.6972,0.69725,0.6972,0.69725,1151200000.0
2007-11-06 17:51:00,0.6977,0.6978,0.6977,0.6977,1134799995.0
2007-11-06 17:52:00,0.6976,0.6976,0.6976,0.6976,1134799995.0
2007-11-06 17:53:00,0.6971,0.6972,0.6971,0.69715,1134799995.0
2007-11-06 17:54:00,0.69715,0.69715,0.6971,0.69715,165500000.0
2007-11-06 17:55:00,0.69715,0.69715,0.697,0.69705,1280500000.0
2007-11-06 17:56:00,0.69705,0.69715,0.697,0.6971,2120400000.0
2007-11-06 17:57:00,0.6971,0.6971,0.6971,0.6971,1950400002.0
2007-11-06 17:58:00,0.6971,0.6971,0.697,0.69705,2130299988.0
2007-11-06 17:59:00,0.69705,0.69705,0.697,0.697,1136800001.0
2007-11-06 18:00:00,0.697,0.69705,0.697,0.697,622900000.0
2007-11-06 18:01:00,0.6977,0.6977,0.6977,0.6977,572800000.0
2007-11-06 18:02:00,0.697,0.697,0.697,0.697,572800000.0
2007-11-06 18:03:00,0.6977,0.6978,0.6977,0.6978,1296799989.0
2007-11-06 18:05:00,0.6971,0.6971,0.697,0.69705,1296799989.0
2007-11-06 18:06:00,0.6977,0.6978,0.6976,0.6977,1466399995.0
2007-11-06 18:07:00,0.6972,0.6972,0.69705,0.6971,1466399995.0
2007-11-06 18:08:00,0.6971,0.69715,0.6971,0.69715,1791199998.0
2007-11-06 18:09:00,0.69715,0.6972,0.6971,0.6972,1373199999.0
2007-11-06 18:10:00,0.6972,0.6972,0.6971,0.69715,1333900002.0
2007-11-06 18:11:00,0.6976,0.6977,0.6976,0.6977,1772400010.0
2007-11-06 18:12:00,0.6976,0.6977,0.6976,0.6977,1772400010.0
2007-11-06 18:13:00,0.6971,0.6972,0.69705,0.6972,1772400010.0
2007-11-06 18:14:00,0.6972,0.6972,0.69715,0.6972,956800000.0
2007-11-06 18:15:00,0.6972,0.6973,0.6972,0.69725,1891300002.0
2007-11-06 18:16:00,0.69725,0.69735,0.69725,0.69735,1950900006.0
2007-11-06 18:17:00,0.6975,0.6976,0.6974,0.6975,458600000.0
2007-11-06 18:18:00,0.6976,0.6976,0.6976,0.6976,458600000.0
2007-11-06 18:24:00,0.6975,0.6975,0.69745,0.6975,458600000.0
2007-11-06 18:25:00,0.6975,0.69755,0.69745,0.69755,634700000.0
2007-11-06 18:26:00,0.69755,0.6976,0.69755,0.6976,583700000.0
2007-11-06 18:28:00,0.69765,0.6977,0.6976,0.6976,1431199995.0
2007-11-06 18:29:00,0.6976,0.6976,0.6974,0.6975,1457100008.0
2007-11-06 18:30:00,0.69755,0.6976,0.6975,0.69755,1457100008.0
2007-11-06 18:31:00,0.6976,0.69765,0.69755,0.6976,2061600002.0
2007-11-06 18:33:00,0.69765,0.6977,0.69765,0.6977,1499199983.0
2007-11-06 18:34:00,0.6977,0.69775,0.6976,0.6977,1121700003.0
2007-11-06 18:35:00,0.6977,0.69775,0.6977,0.69775,1083300000.0
2007-11-06 18:36:00,0.6977,0.6978,0.6977,0.6978,495800000.0
2007-11-06 18:37:00,0.6978,0.6978,0.6977,0.69775,1394899999.0
2007-11-06 18:38:00,0.69775,0.69775,0.6977,0.6977,876300000.0
2007-11-06 18:41:00,0.6976,0.6976,0.6975,0.6975,670400000.0
2007-11-06 18:42:00,0.6977,0.6977,0.69765,0.6977,670400000.0
2007-11-06 18:43:00,0.6977,0.6977,0.6977,0.6977,1149499999.0
2007-11-06 18:44:00,0.6977,0.6977,0.6977,0.6977,1149499999.0
2007-11-06 18:45:00,0.6976,0.6977,0.6976,0.6977,1552000000.0
2007-11-06 18:46:00,0.6977,0.6977,0.6977,0.6977,1552000000.0
2007-11-06 18:47:00,0.6977,0.69775,0.6977,0.6977,1259699997.0
2007-11-06 18:48:00,0.6977,0.6978,0.6977,0.6978,833599997.0
2007-11-06 18:49:00,0.6978,0.6978,0.69775,0.69775,788999997.0
2007-11-06 18:50:00,0.6978,0.6979,0.69775,0.6979,1910099979.0
2007-11-06 18:51:00,0.6979,0.6979,0.69775,0.69775,1134200001.0
2007-11-06 18:52:00,0.6978,0.6978,0.6977,0.69775,1062999991.0
2007-11-06 18:53:00,0.6977,0.69775,0.69765,0.6977,1425900006.0
2007-11-06 18:54:00,0.6977,0.6977,0.6976,0.6977,744799996.0
2007-11-06 18:55:00,0.6977,0.6977,0.69765,0.6977,571199997.0
2007-11-06 18:56:00,0.6977,0.6977,0.69765,0.69765,1024000000.0
2007-11-06 18:57:00,0.69765,0.69775,0.69765,0.69765,1490400000.0
2007-11-06 18:58:00,0.69765,0.6977,0.6976,0.6977,1746699993.0
2007-11-06 18:59:00,0.6977,0.6977,0.69765,0.69765,1785200005.0
2007-11-06 19:00:00,0.6977,0.69775,0.69765,0.69775,1133699999.0
2007-11-06 19:01:00,0.69775,0.69785,0.6977,0.6978,413500000.0
2007-11-06 19:02:00,0.6978,0.6979,0.69775,0.69785,694300000.0
2007-11-06 19:03:00,0.69785,0.6979,0.69785,0.6979,1019200000.0
2007-11-06 19:04:00,0.6979,0.6979,0.69785,0.69785,1340200000.0
2007-11-06 19:05:00,0.69785,0.6979,0.69785,0.6979,812199993.0
2007-11-06 19:06:00,0.6979,0.6979,0.69775,0.69785,633599995.0
2007-11-06 19:07:00,0.69785,0.6979,0.6978,0.6979,1229500003.0
2007-11-06 19:08:00,0.6979,0.6979,0.6978,0.69785,213899999.0
2007-11-06 19:09:00,0.69785,0.69785,0.6978,0.6978,913000000.0
2007-11-06 19:10:00,0.6978,0.6978,0.69775,0.69775,831200000.0
2007-11-06 19:11:00,0.69775,0.6978,0.69775,0.6978,1138300000.0
2007-11-06 19:12:00,0.6978,0.6978,0.69765,0.6978,1875399994.0
2007-11-06 19:13:00,0.6978,0.6978,0.6977,0.6977,1131900000.0
2007-11-06 19:14:00,0.6977,0.69775,0.6977,0.6977,892800000.0
2007-11-06 19:15:00,0.6977,0.6977,0.69755,0.69755,913000001.0
2007-11-06 19:16:00,0.69755,0.6977,0.69755,0.6977,2128100009.0
2007-11-06 19:17:00,0.6977,0.69775,0.69755,0.6977,924599998.0
2007-11-06 19:18:00,0.6977,0.6977,0.6977,0.6977,340000000.0
2007-11-06 19:19:00,0.6977,0.6977,0.69765,0.6977,931300001.0
2007-11-06 19:20:00,0.6977,0.6977,0.69765,0.6977,608800000.0
2007-11-06 19:21:00,0.6977,0.6977,0.6977,0.6977,244500000.0
2007-11-06 19:22:00,0.6977,0.6977,0.69765,0.6977,480500000.0
2007-11-06 19:23:00,0.6977,0.6977,0.6977,0.6977,1111200000.0
2007-11-06 19:24:00,0.6977,0.6977,0.6977,0.6977,608200000.0
2007-11-06 19:25:00,0.6977,0.6977,0.69765,0.69765,786400000.0
2007-11-06 19:26:00,0.69765,0.6977,0.69765,0.6977,1098600009.0
2007-11-06 19:27:00,0.69765,0.69775,0.6976,0.6977,1624299994.0
2007-11-06 19:28:00,0.6977,0.6977,0.69755,0.6976,851199995.0
2007-11-06 19:29:00,0.6976,0.69765,0.69755,0.69765,1551699968.0
2007-11-06 19:30:00,0.6976,0.69765,0.69755,0.6976,1382300001.0
2007-11-06 19:31:00,0.69755,0.6977,0.69755,0.6977,1007900002.0
2007-11-06 19:32:00,0.6977,0.69775,0.6977,0.69775,966399998.0
2007-11-06 19:33:00,0.69775,0.69775,0.69765,0.69775,1152200003.0
2007-11-06 19:34:00,0.6977,0.6977,0.6977,0.6977,936600000.0
2007-11-06 19:35:00,0.6977,0.6977,0.69765,0.6977,1029999998.0
2007-11-06 19:36:00,0.6977,0.6977,0.69755,0.69755,1037400000.0
2007-11-06 19:37:00,0.69755,0.6976,0.69755,0.6976,636000000.0
2007-11-06 19:38:00,0.6976,0.6976,0.69755,0.6976,621100000.0
2007-11-06 19:39:00,0.6976,0.6976,0.69755,0.6976,924500000.0
2007-11-06 19:40:00,0.6976,0.6976,0.6976,0.6976,1120000000.0
2007-11-06 19:41:00,0.6976,0.69765,0.69755,0.69765,1144300010.0
2007-11-06 19:42:00,0.69765,0.6977,0.69765,0.6977,647999997.0
2007-11-06 19:43:00,0.6977,0.6978,0.6977,0.6978,728800000.0
2007-11-06 19:44:00,0.6978,0.6978,0.6977,0.6978,309499997.0
2007-11-06 19:45:00,0.6978,0.6978,0.69775,0.6978,461400000.0
2007-11-06 19:46:00,0.6978,0.6978,0.69775,0.69775,468399999.0
2007-11-06 19:47:00,0.6978,0.69785,0.6978,0.6978,969600000.0
2007-11-06 19:48:00,0.6978,0.6979,0.6978,0.6978,371200000.0
2007-11-06 19:49:00,0.6978,0.6978,0.69775,0.6978,1038900018.0
2007-11-06 19:50:00,0.6978,0.6978,0.69775,0.6978,1026099993.0
2007-11-06 19:51:00,0.6978,0.69785,0.6978,0.69785,530700000.0
2007-11-06 19:52:00,0.69785,0.6979,0.6978,0.6979,511200000.0
2007-11-06 19:53:00,0.6979,0.6979,0.69775,0.69775,582500000.0
2007-11-06 19:54:00,0.69775,0.6978,0.6977,0.69775,717900000.0
2007-11-06 19:55:00,0.69775,0.6978,0.6977,0.69775,596500000.0
2007-11-06 19:56:00,0.69775,0.6978,0.69775,0.69775,582800000.0
2007-11-06 19:57:00,0.69775,0.6978,0.6977,0.6977,1069099994.0
2007-11-06 19:58:00,0.69775,0.69775,0.6977,0.69775,866500000.0
2007-11-06 19:59:00,0.6977,0.6978,0.6977,0.6978,871200000.0
2007-11-06 20:00:00,0.6978,0.6978,0.69775,0.69775,611800000.0
2007-11-06 20:01:00,0.69775,0.6978,0.69775,0.6978,424500000.0
2007-11-06 20:02:00,0.6978,0.6978,0.6977,0.6978,1094599995.0
2007-11-06 20:03:00,0.6978,0.6978,0.69775,0.69775,495100006.0
2007-11-06 20:04:00,0.69775,0.6978,0.6977,0.69775,481600002.0
2007-11-06 20:05:00,0.69775,0.6978,0.69765,0.69765,599399998.0
2007-11-06 20:06:00,0.69765,0.6977,0.6976,0.69765,564500000.0
2007-11-06 20:07:00,0.69765,0.6977,0.6976,0.69765,696400000.0
2007-11-06 20:08:00,0.69765,0.69765,0.6976,0.6976,956699998.0
2007-11-06 20:09:00,0.6976,0.6976,0.69755,0.6976,540800004.0
2007-11-06 20:10:00,0.6976,0.6976,0.6975,0.6976,624700004.0
2007-11-06 20:11:00,0.6976,0.6976,0.6975,0.69755,437499998.0
2007-11-06 20:12:00,0.69755,0.6976,0.69755,0.6976,757700002.0
2007-11-06 20:13:00,0.6976,0.6976,0.69755,0.6976,649900005.0
2007-11-06 20:14:00,0.6976,0.6976,0.69755,0.69755,457499999.0
2007-11-06 20:15:00,0.69755,0.69755,0.6975,0.69755,223200000.0
2007-11-06 20:16:00,0.69755,0.6976,0.69755,0.6976,392000000.0
2007-11-06 20:17:00,0.6976,0.6976,0.6976,0.6976,400000000.0
2007-11-06 20:18:00,0.6976,0.6976,0.6975,0.6975,786000000.0
2007-11-06 20:19:00,0.6975,0.6976,0.6975,0.6975,451200000.0
2007-11-06 20:20:00,0.6975,0.6975,0.69745,0.6975,1169900025.0
2007-11-06 20:21:00,0.6975,0.69755,0.6975,0.6975,716800000.0
2007-11-06 20:22:00,0.6975,0.6975,0.6975,0.6975,531200000.0
2007-11-06 20:23:00,0.6975,0.6975,0.69745,0.6975,777600000.0
2007-11-06 20:24:00,0.6975,0.6975,0.69745,0.6975,1224200015.0
2007-11-06 20:25:00,0.6975,0.6975,0.69745,0.69745,2088400006.0
2007-11-06 20:26:00,0.69745,0.6975,0.69745,0.6975,1419900031.0
2007-11-06 20:27:00,0.6975,0.69755,0.6975,0.69755,798400000.0
2007-11-06 20:28:00,0.69755,0.6976,0.6975,0.6976,850100009.0
2007-11-06 20:29:00,0.6976,0.6976,0.6976,0.6976,751200000.0
2007-11-06 20:30:00,0.6976,0.6976,0.69755,0.69755,1288599989.0
2007-11-06 20:32:00,0.6976,0.69765,0.69755,0.69765,861499998.0
2007-11-06 20:33:00,0.69765,0.69775,0.6976,0.6976,1509299986.0
2007-11-06 20:34:00,0.69765,0.69765,0.6976,0.69765,965400006.0
2007-11-06 20:35:00,0.69765,0.6977,0.6976,0.6977,413500000.0
2007-11-06 20:36:00,0.6977,0.6978,0.69765,0.6978,1441899995.0
2007-11-06 20:37:00,0.6978,0.6978,0.69775,0.6978,1062200000.0
2007-11-06 20:38:00,0.6978,0.6978,0.69775,0.6978,1652699984.0
2007-11-06 20:39:00,0.6978,0.69785,0.6978,0.69785,946400000.0
2007-11-06 20:40:00,0.69785,0.69785,0.6978,0.69785,577600000.0
2007-11-06 20:41:00,0.69785,0.69785,0.6978,0.6978,563400000.0
2007-11-06 20:42:00,0.6978,0.6978,0.69775,0.6978,941900000.0
2007-11-06 20:43:00,0.6978,0.69785,0.6978,0.6978,1206399999.0
2007-11-06 20:44:00,0.6978,0.6979,0.6978,0.69785,854800000.0
2007-11-06 20:45:00,0.69785,0.69785,0.6977,0.69775,883700003.0
2007-11-06 20:46:00,0.69775,0.6978,0.6977,0.6977,466100000.0
2007-11-06 20:47:00,0.6977,0.69775,0.6977,0.6977,1183400000.0
2007-11-06 20:48:00,0.6977,0.6978,0.6977,0.6977,566800000.0
2007-11-06 20:49:00,0.6977,0.69775,0.6977,0.6977,694100001.0
2007-11-06 20:50:00,0.6977,0.69775,0.6977,0.6977,1019600000.0
2007-11-06 20:51:00,0.6977,0.69775,0.69765,0.6977,1401000006.0
2007-11-06 20:52:00,0.69775,0.69775,0.69765,0.6977,1129299957.0
2007-11-06 20:53:00,0.6977,0.6977,0.6977,0.6977,920799997.0
2007-11-06 20:54:00,0.6977,0.6977,0.69765,0.6977,987899984.0
2007-11-06 20:55:00,0.6977,0.6977,0.6976,0.69765,906800000.0
2007-11-06 20:56:00,0.69765,0.6977,0.69765,0.69765,383399998.0
2007-11-06 20:57:00,0.69765,0.6977,0.69765,0.6977,1428100006.0
2007-11-06 20:58:00,0.6977,0.6977,0.69765,0.6977,1205399983.0
2007-11-06 20:59:00,0.6977,0.6977,0.69765,0.69765,1179999976.0
2007-11-06 21:00:00,0.69765,0.6977,0.69765,0.6977,557799999.0
2007-11-06 21:01:00,0.6977,0.6977,0.69765,0.69765,976200000.0
2007-11-06 21:02:00,0.69765,0.69765,0.69755,0.6976,1343800008.0
2007-11-06 21:03:00,0.6976,0.69765,0.6976,0.6976,803900000.0
2007-11-06 21:04:00,0.6976,0.6977,0.69755,0.69755,1976799990.0
2007-11-06 21:05:00,0.69755,0.6976,0.6975,0.6975,1272699998.0
2007-11-06 21:06:00,0.6975,0.6975,0.6975,0.6975,588800000.0
2007-11-06 21:07:00,0.6975,0.69755,0.69745,0.69755,633200008.0
2007-11-06 21:08:00,0.69755,0.69755,0.6975,0.6975,489500001.0
2007-11-06 21:09:00,0.6975,0.6975,0.69745,0.69745,1070800000.0
2007-11-06 21:10:00,0.69745,0.69755,0.69745,0.69755,2049800000.0
2007-11-06 21:11:00,0.69755,0.69755,0.69745,0.6975,824300000.0
2007-11-06 21:12:00,0.6975,0.6975,0.69745,0.6975,521800000.0
2007-11-06 21:13:00,0.6975,0.69755,0.69745,0.6975,1058700000.0
2007-11-06 21:14:00,0.6975,0.69755,0.6975,0.6975,497700005.0
2007-11-06 21:15:00,0.6975,0.69755,0.69745,0.6975,1371699992.0
2007-11-06 21:16:00,0.6975,0.69755,0.69745,0.6975,460200002.0
2007-11-06 21:17:00,0.69745,0.69755,0.69745,0.6975,665300000.0
2007-11-06 21:18:00,0.6975,0.6975,0.6974,0.69745,882499999.0
2007-11-06 21:19:00,0.69745,0.69745,0.69745,0.69745,537900000.0
2007-11-06 21:20:00,0.69745,0.6975,0.6974,0.6975,609300003.0
2007-11-06 21:21:00,0.6975,0.6975,0.69745,0.6975,909399989.0
2007-11-06 21:22:00,0.6975,0.6975,0.6974,0.69745,580499999.0
2007-11-06 21:23:00,0.69745,0.69745,0.6974,0.69745,1930400000.0
2007-11-06 21:24:00,0.69745,0.69745,0.69745,0.69745,1034800000.0
2007-11-06 21:25:00,0.69745,0.69745,0.69745,0.69745,716000000.0
2007-11-06 21:26:00,0.69745,0.69745,0.6974,0.69745,738100000.0
2007-11-06 21:27:00,0.69745,0.69745,0.69735,0.69735,633500002.0
2007-11-06 21:28:00,0.69735,0.69735,0.69735,0.69735,647200000.0
2007-11-06 21:29:00,0.69735,0.6974,0.6973,0.69735,1552199991.0
2007-11-06 21:30:00,0.69735,0.6974,0.69735,0.6974,1313500005.0
2007-11-06 21:31:00,0.6974,0.6974,0.69735,0.6974,788600009.0
2007-11-06 21:32:00,0.6974,0.6974,0.6974,0.6974,631600001.0
2007-11-06 21:33:00,0.6974,0.6974,0.69735,0.6974,1543699999.0
2007-11-06 21:34:00,0.6974,0.6974,0.6974,0.6974,849699994.0
2007-11-06 21:35:00,0.6974,0.69745,0.69735,0.6974,2019300010.0
2007-11-06 21:36:00,0.6974,0.6974,0.6973,0.69735,1726999994.0
2007-11-06 21:37:00,0.69735,0.6974,0.69735,0.6974,1820100007.0
2007-11-06 21:38:00,0.6974,0.6974,0.6974,0.6974,537600000.0
2007-11-06 21:39:00,0.6974,0.6974,0.6973,0.69735,459000004.0
2007-11-06 21:40:00,0.69735,0.6974,0.69735,0.6974,632800000.0
2007-11-06 21:41:00,0.6974,0.69745,0.69735,0.69735,844500000.0
2007-11-06 21:42:00,0.69735,0.69735,0.6972,0.6973,752199991.0
2007-11-06 21:43:00,0.6973,0.69735,0.6973,0.69735,1497599999.0
2007-11-06 21:44:00,0.69735,0.6974,0.69725,0.69725,932900002.0
2007-11-06 21:45:00,0.69725,0.69735,0.6972,0.6973,1395599989.0
2007-11-06 21:46:00,0.6973,0.69735,0.69715,0.69725,1840699980.0
2007-11-06 21:47:00,0.69725,0.6973,0.69725,0.6973,1511599990.0
2007-11-06 21:48:00,0.6973,0.6973,0.6972,0.6973,1198500000.0
2007-11-06 21:49:00,0.6973,0.6973,0.69715,0.6973,1284700002.0
2007-11-06 21:50:00,0.6973,0.6973,0.6972,0.6972,1469899991.0
2007-11-06 21:51:00,0.6972,0.6973,0.6972,0.6973,1102299999.0
2007-11-06 21:52:00,0.6973,0.6973,0.6973,0.6973,824000000.0
2007-11-06 21:53:00,0.6973,0.69735,0.6973,0.6973,1805299994.0
2007-11-06 21:55:00,0.6973,0.6973,0.69725,0.6973,1017200003.0
2007-11-06 21:56:00,0.6973,0.6973,0.6973,0.6973,556800000.0
2007-11-06 21:57:00,0.6973,0.69735,0.6973,0.69735,1559500004.0
2007-11-06 21:58:00,0.69735,0.69735,0.6973,0.69735,1099199987.0
2007-11-06 21:59:00,0.69735,0.69735,0.69725,0.69725,1354200010.0
2007-11-06 22:00:00,0.69725,0.6974,0.69725,0.6974,1414199988.0
2007-11-06 22:01:00,0.6974,0.6974,0.6973,0.6974,1223600004.0
2007-11-06 22:02:00,0.6974,0.69755,0.6974,0.6975,1257599997.0
2007-11-06 22:03:00,0.6975,0.6975,0.6974,0.69745,2035200003.0
2007-11-06 22:04:00,0.6972,0.6973,0.6972,0.6972,1429600001.0
2007-11-06 22:05:00,0.6974,0.69745,0.6974,0.69745,1429600001.0
2007-11-06 22:06:00,0.69745,0.69745,0.6974,0.69745,688799984.0
2007-11-06 22:07:00,0.69745,0.69745,0.69735,0.69735,1362199959.0
2007-11-06 22:08:00,0.6974,0.6974,0.69735,0.6974,2139799971.0
2007-11-06 22:10:00,0.6975,0.6975,0.6975,0.6975,876799999.0
2007-11-06 22:11:00,0.6975,0.6975,0.69745,0.6975,927399992.0
2007-11-06 22:12:00,0.6975,0.69755,0.6975,0.69755,1001600001.0
2007-11-06 22:13:00,0.69755,0.69755,0.6975,0.6975,808499999.0
2007-11-06 22:14:00,0.6975,0.69755,0.6975,0.6975,1071800003.0
2007-11-06 22:15:00,0.6975,0.6975,0.69745,0.69745,789400010.0
2007-11-06 22:16:00,0.6972,0.6972,0.6971,0.6972,1371099992.0
2007-11-06 22:17:00,0.6975,0.69755,0.6975,0.6975,1371099992.0
2007-11-06 22:18:00,0.6975,0.69755,0.6975,0.6975,1974399964.0
2007-11-06 22:19:00,0.6975,0.6975,0.69745,0.6975,1112399995.0
2007-11-06 22:20:00,0.6975,0.6975,0.6973,0.69735,1625399976.0
2007-11-06 22:21:00,0.69735,0.69745,0.69735,0.6974,841500000.0
2007-11-06 22:22:00,0.6974,0.69745,0.69735,0.69745,792000001.0
2007-11-06 22:23:00,0.69745,0.69745,0.6973,0.6974,1770199987.0
2007-11-06 22:24:00,0.6974,0.6974,0.69735,0.6974,1712299964.0
2007-11-06 22:25:00,0.6974,0.6974,0.6974,0.6974,285600000.0
2007-11-06 22:26:00,0.6974,0.6975,0.6974,0.6974,1115199999.0
2007-11-06 22:27:00,0.6974,0.69755,0.69735,0.69755,1848899993.0
2007-11-06 22:28:00,0.6972,0.6972,0.6971,0.6971,1301200006.0
2007-11-06 22:29:00,0.6976,0.6976,0.69745,0.69745,1301200006.0
2007-11-06 22:30:00,0.69745,0.6975,0.69735,0.69735,1731600015.0
2007-11-06 22:31:00,0.6972,0.6972,0.6971,0.6971,1114000000.0
2007-11-06 22:32:00,0.6972,0.6972,0.6972,0.6972,1114000000.0
2007-11-06 22:33:00,0.6974,0.69745,0.6974,0.69745,1114000000.0
2007-11-06 22:34:00,0.69745,0.69745,0.69735,0.6974,400600000.0
2007-11-06 22:35:00,0.6974,0.6974,0.6973,0.69735,967800012.0
2007-11-06 22:36:00,0.69735,0.6974,0.69735,0.6974,799500012.0
2007-11-06 22:37:00,0.6974,0.6974,0.6974,0.6974,1343700020.0
2007-11-06 22:38:00,0.6974,0.6974,0.6974,0.6974,1545399966.0
2007-11-06 22:39:00,0.6974,0.6974,0.6973,0.6973,747099982.0
2007-11-06 22:41:00,0.69735,0.69735,0.69725,0.6973,607200009.0
2007-11-06 22:42:00,0.6973,0.69735,0.6973,0.69735,500400005.0
2007-11-06 22:43:00,0.69735,0.69735,0.69735,0.69735,1395800017.0
2007-11-06 22:44:00,0.69735,0.69735,0.69735,0.69735,847100001.0
2007-11-06 22:45:00,0.69735,0.69735,0.69735,0.69735,1319200000.0
2007-11-06 22:46:00,0.69735,0.69735,0.6973,0.6973,1279400006.0
2007-11-06 22:47:00,0.6973,0.6973,0.69725,0.6973,1560599953.0
2007-11-06 22:48:00,0.69725,0.69735,0.69725,0.69735,1064199983.0
2007-11-06 22:49:00,0.69735,0.69735,0.6973,0.6973,1061000006.0
2007-11-06 22:50:00,0.6973,0.69735,0.6973,0.69735,1600699997.0
2007-11-06 22:51:00,0.69735,0.69735,0.6973,0.6973,1760999987.0
2007-11-06 22:52:00,0.6973,0.69735,0.69725,0.6973,1013400003.0
2007-11-06 22:53:00,0.69725,0.69735,0.69725,0.69735,740400007.0
2007-11-06 22:54:00,0.69735,0.69735,0.6973,0.6973,1406699977.0
2007-11-06 22:55:00,0.69735,0.6974,0.6973,0.69735,2114000002.0
2007-11-06 22:56:00,0.69735,0.69735,0.69735,0.69735,841200002.0
2007-11-06 22:57:00,0.69735,0.69735,0.6973,0.69735,528700002.0
2007-11-06 22:58:00,0.69735,0.69735,0.69735,0.69735,992699983.0
2007-11-06 22:59:00,0.69735,0.69735,0.6973,0.6973,1208200002.0
2007-11-06 23:00:00,0.6973,0.69735,0.69725,0.6973,1256600003.0
2007-11-06 23:01:00,0.6973,0.6973,0.6973,0.6973,1066700002.0
2007-11-06 23:02:00,0.6973,0.6973,0.69725,0.6973,677900003.0
2007-11-06 23:03:00,0.6973,0.6973,0.69725,0.6973,726400000.0
2007-11-06 23:04:00,0.6973,0.6973,0.6973,0.6973,372900000.0
2007-11-06 23:05:00,0.6973,0.6974,0.6972,0.6972,734999999.0
2007-11-06 23:06:00,0.6972,0.6972,0.6971,0.69715,1389100005.0
2007-11-06 23:07:00,0.69715,0.6972,0.6971,0.6971,867500000.0
2007-11-06 23:08:00,0.6971,0.69715,0.69705,0.69705,1547200008.0
2007-11-06 23:09:00,0.69705,0.6972,0.69705,0.6971,898499989.0
2007-11-06 23:10:00,0.69715,0.69715,0.69705,0.69705,764999992.0
2007-11-06 23:11:00,0.69705,0.6972,0.69705,0.6972,468999996.0
2007-11-06 23:12:00,0.6972,0.6972,0.6971,0.6972,403499994.0
2007-11-06 23:13:00,0.6972,0.6972,0.69705,0.69715,168200000.0
2007-11-06 23:14:00,0.69715,0.6972,0.6971,0.69715,655799996.0
2007-11-06 23:15:00,0.69715,0.6972,0.69715,0.69715,432000000.0
2007-11-06 23:16:00,0.69715,0.6972,0.6971,0.6972,1606899961.0
2007-11-06 23:17:00,0.6972,0.6972,0.69715,0.6972,746400000.0
2007-11-06 23:18:00,0.6972,0.6972,0.69715,0.6972,226900000.0
2007-11-06 23:19:00,0.6972,0.6972,0.6971,0.69715,353599998.0
2007-11-06 23:20:00,0.69715,0.6972,0.69715,0.69715,189600000.0
2007-11-06 23:21:00,0.69715,0.6972,0.69715,0.69715,1096800000.0
2007-11-06 23:22:00,0.69715,0.6972,0.69715,0.6972,1488400000.0
2007-11-06 23:23:00,0.6972,0.6972,0.6972,0.6972,462400000.0
2007-11-06 23:24:00,0.6972,0.6972,0.6972,0.6972,355200000.0
2007-11-06 23:25:00,0.6972,0.6972,0.69715,0.69715,605600000.0
2007-11-06 23:26:00,0.69715,0.6972,0.69715,0.6972,334400000.0
2007-11-06 23:27:00,0.6972,0.6972,0.69715,0.6972,270400000.0
2007-11-06 23:28:00,0.6972,0.6972,0.6971,0.6972,463000002.0
2007-11-06 23:29:00,0.6972,0.6972,0.6971,0.69715,485900000.0
2007-11-06 23:30:00,0.69715,0.6972,0.6971,0.6972,1202699998.0
2007-11-06 23:31:00,0.6972,0.6972,0.69715,0.6972,383200000.0
2007-11-06 23:32:00,0.6972,0.6973,0.69715,0.6972,514800000.0
2007-11-06 23:33:00,0.6972,0.6972,0.6972,0.6972,344000000.0
2007-11-06 23:34:00,0.6972,0.69725,0.6972,0.69725,172000000.0
2007-11-06 23:35:00,0.69725,0.69725,0.69715,0.6972,390300004.0
2007-11-06 23:36:00,0.6972,0.6972,0.69715,0.6972,376800000.0
2007-11-06 23:37:00,0.6972,0.6972,0.6971,0.69715,240800000.0
2007-11-06 23:38:00,0.69715,0.69715,0.69715,0.69715,305100000.0
2007-11-06 23:39:00,0.69715,0.69715,0.69715,0.69715,166400000.0
2007-11-06 23:40:00,0.69715,0.6972,0.69705,0.6972,321899998.0
2007-11-06 23:41:00,0.6972,0.6972,0.69705,0.69715,332300000.0
2007-11-06 23:42:00,0.69715,0.6972,0.69715,0.6972,253600000.0
2007-11-06 23:43:00,0.6972,0.6973,0.69715,0.69725,603900002.0
2007-11-06 23:44:00,0.69725,0.6973,0.6972,0.6972,479200000.0
2007-11-06 23:45:00,0.6972,0.6973,0.6972,0.6972,396100000.0
2007-11-06 23:46:00,0.6972,0.6973,0.6972,0.6973,368000000.0
2007-11-06 23:47:00,0.6973,0.6973,0.69725,0.6973,226800000.0
2007-11-06 23:48:00,0.6973,0.6974,0.69725,0.69735,1628699986.0
2007-11-06 23:49:00,0.6974,0.6974,0.6973,0.6973,1008099996.0
2007-11-06 23:50:00,0.6974,0.6975,0.6974,0.6974,1098400000.0
2007-11-06 23:51:00,0.6975,0.6975,0.6975,0.6975,1098400000.0
2007-11-06 23:52:00,0.6976,0.6976,0.6975,0.6975,1098400000.0
2007-11-06 23:53:00,0.6973,0.6973,0.6973,0.6973,1098400000.0
2007-11-06 23:54:00,0.6973,0.6973,0.69725,0.69725,1230100007.0
2007-11-06 23:56:00,0.6973,0.69735,0.6973,0.6973,852000000.0
2007-11-06 23:57:00,0.6973,0.6973,0.69725,0.6973,787199990.0
2007-11-06 23:58:00,0.6973,0.6973,0.69725,0.69725,526799998.0
2007-11-06 23:59:00,0.69725,0.69725,0.6971,0.69715,138000000.0
2007-11-07 00:00:00,0.69715,0.69718,0.69695,0.6971,598800000.0
2007-11-07 00:01:00,0.6971,0.6971,0.69705,0.6971,496000000.0
2007-11-07 00:02:00,0.6971,0.6971,0.69705,0.6971,340000000.0
2007-11-07 00:03:00,0.6971,0.6971,0.697,0.6971,604200000.0
2007-11-07 00:04:00,0.6971,0.6971,0.697,0.69705,677600000.0
2007-11-07 00:05:00,0.69705,0.6971,0.69705,0.6971,422400000.0
2007-11-07 00:06:00,0.6971,0.69715,0.69705,0.69715,380499993.0
2007-11-07 00:07:00,0.69715,0.69715,0.69705,0.6971,579200000.0
2007-11-07 00:08:00,0.6971,0.69715,0.69705,0.69715,471200000.0
2007-11-07 00:09:00,0.69715,0.69715,0.69705,0.69705,254300000.0
2007-11-07 00:10:00,0.69705,0.6973,0.69705,0.6973,399200000.0
2007-11-07 00:11:00,0.69715,0.6973,0.69715,0.6973,549600000.0
2007-11-07 00:12:00,0.6973,0.6973,0.6972,0.69725,170400000.0
2007-11-07 00:13:00,0.69725,0.69725,0.69725,0.69725,33700000.0
2007-11-07 00:14:00,0.69725,0.69725,0.69715,0.69715,156300000.0
2007-11-07 00:15:00,0.69725,0.69725,0.69725,0.69725,101900000.0
2007-11-07 00:16:00,0.69725,0.69725,0.69725,0.69725,230300000.0
2007-11-07 00:17:00,0.69725,0.6973,0.6972,0.69725,181900000.0
2007-11-07 00:18:00,0.69725,0.6973,0.69715,0.69725,348400000.0
2007-11-07 00:19:00,0.69725,0.69725,0.6972,0.69725,248000000.0
2007-11-07 00:20:00,0.69725,0.69725,0.69715,0.6972,327600000.0
2007-11-07 00:21:00,0.6972,0.69725,0.69715,0.69725,348900000.0
2007-11-07 00:22:00,0.69725,0.6973,0.6972,0.6973,251800000.0
2007-11-07 00:23:00,0.69725,0.69725,0.6972,0.6972,360600000.0
2007-11-07 00:24:00,0.6972,0.69725,0.6972,0.69725,541000000.0
2007-11-07 00:25:00,0.69725,0.69725,0.6972,0.6972,664000000.0
2007-11-07 00:26:00,0.6972,0.69725,0.69705,0.69725,413500000.0
2007-11-07 00:27:00,0.69725,0.6973,0.69725,0.69725,197600000.0
2007-11-07 00:28:00,0.69725,0.6973,0.6972,0.6973,337300000.0
2007-11-07 00:29:00,0.6973,0.6973,0.69705,0.6973,332699999.0
2007-11-07 00:30:00,0.6973,0.6973,0.69705,0.69715,300100000.0
2007-11-07 00:31:00,0.69715,0.6973,0.69705,0.69715,304400000.0
2007-11-07 00:32:00,0.69715,0.6974,0.69715,0.6974,338400000.0
2007-11-07 00:33:00,0.6974,0.6974,0.69715,0.6974,313299999.0
2007-11-07 00:34:00,0.6974,0.6975,0.69735,0.6975,380000000.0
2007-11-07 00:35:00,0.6975,0.6975,0.6974,0.6974,308000000.0
2007-11-07 00:36:00,0.6974,0.6974,0.6973,0.6974,645600000.0
2007-11-07 00:37:00,0.6974,0.6974,0.69735,0.69735,405100000.0
2007-11-07 00:38:00,0.69735,0.69735,0.6973,0.6973,659300000.0
2007-11-07 00:39:00,0.6973,0.69745,0.6973,0.69745,188200000.0
2007-11-07 00:40:00,0.69745,0.6975,0.6973,0.6975,80300000.0
2007-11-07 00:41:00,0.6975,0.6975,0.69745,0.6975,44300000.0
2007-11-07 00:42:00,0.6975,0.6975,0.6973,0.6973,307100000.0
2007-11-07 00:43:00,0.6974,0.6974,0.6973,0.6974,370900000.0
2007-11-07 00:44:00,0.6974,0.6974,0.6973,0.6973,189100000.0
2007-11-07 00:45:00,0.6973,0.6974,0.6973,0.6974,139800000.0
2007-11-07 00:46:00,0.6974,0.6974,0.69735,0.6974,74300000.0
2007-11-07 00:47:00,0.6974,0.69745,0.69735,0.6974,95200000.0
2007-11-07 00:48:00,0.6974,0.6975,0.6974,0.6975,81400000.0
2007-11-07 00:49:00,0.6975,0.6975,0.69745,0.6975,136200000.0
2007-11-07 00:50:00,0.6975,0.6975,0.6974,0.69745,90400000.0
2007-11-07 00:51:00,0.69745,0.6975,0.69745,0.6975,151400000.0
2007-11-07 00:52:00,0.69745,0.69755,0.6974,0.6974,363699998.0
2007-11-07 00:53:00,0.6974,0.69755,0.6974,0.6975,168400000.0
2007-11-07 00:54:00,0.6975,0.6975,0.69745,0.6975,297600000.0
2007-11-07 00:55:00,0.6975,0.69755,0.69745,0.6975,181600000.0
2007-11-07 00:56:00,0.6975,0.69755,0.69745,0.69755,133100000.0
2007-11-07 00:57:00,0.69755,0.69755,0.69745,0.6975,240400000.0
2007-11-07 00:58:00,0.6975,0.6975,0.69745,0.6975,133600000.0
2007-11-07 00:59:00,0.6975,0.6975,0.69745,0.6975,241600000.0
2007-11-07 01:00:00,0.6975,0.6975,0.6974,0.69745,331400000.0
2007-11-07 01:01:00,0.69745,0.6975,0.69745,0.69745,273800000.0
2007-11-07 01:02:00,0.69745,0.6975,0.69745,0.6975,569199994.0
2007-11-07 01:03:00,0.6975,0.6975,0.6975,0.6975,223800000.0
2007-11-07 01:04:00,0.6975,0.6975,0.69745,0.6975,343900000.0
2007-11-07 01:05:00,0.6975,0.6975,0.6975,0.6975,135300000.0
2007-11-07 01:06:00,0.6975,0.6975,0.6974,0.69745,531000010.0
2007-11-07 01:07:00,0.69745,0.6975,0.6973,0.6974,593399990.0
2007-11-07 01:08:00,0.6974,0.6974,0.6973,0.69735,67000000.0
2007-11-07 01:09:00,0.69735,0.6975,0.6973,0.69745,328200000.0
2007-11-07 01:10:00,0.69745,0.69745,0.6973,0.69745,497699997.0
2007-11-07 01:11:00,0.69745,0.6975,0.6973,0.6975,1021900000.0
2007-11-07 01:12:00,0.6975,0.6975,0.6973,0.6975,769899998.0
2007-11-07 01:13:00,0.6975,0.6976,0.6975,0.6976,681999998.0
2007-11-07 01:14:00,0.6976,0.6976,0.69755,0.6976,555499999.0
2007-11-07 01:15:00,0.6976,0.6976,0.69745,0.69755,729600000.0
2007-11-07 01:16:00,0.69755,0.6976,0.6975,0.6976,532800000.0
2007-11-07 01:17:00,0.6976,0.6976,0.69745,0.6975,1076800000.0
2007-11-07 01:18:00,0.6975,0.6976,0.69745,0.6976,630199998.0
2007-11-07 01:19:00,0.6976,0.6976,0.69745,0.6976,532800000.0
2007-11-07 01:20:00,0.6976,0.6977,0.69755,0.6977,936800000.0
2007-11-07 01:21:00,0.6977,0.6977,0.6976,0.6977,304800000.0
2007-11-07 01:22:00,0.6977,0.6977,0.6976,0.6976,830000000.0
2007-11-07 01:23:00,0.6976,0.6977,0.6976,0.69765,799600001.0
2007-11-07 01:24:00,0.69765,0.6978,0.6976,0.6976,1100700005.0
2007-11-07 01:25:00,0.6976,0.6978,0.69755,0.6976,714700004.0
2007-11-07 01:26:00,0.6976,0.6978,0.6976,0.6976,571200000.0
2007-11-07 01:27:00,0.6976,0.6978,0.69755,0.69765,603200000.0
2007-11-07 01:28:00,0.6976,0.6978,0.69755,0.6976,554400000.0
2007-11-07 01:29:00,0.6976,0.69775,0.69755,0.6976,484500000.0
2007-11-07 01:30:00,0.6976,0.69775,0.69755,0.69775,179300000.0
2007-11-07 01:31:00,0.69775,0.69775,0.69765,0.6977,142000000.0
2007-11-07 01:32:00,0.6977,0.6977,0.6975,0.69755,231800000.0
2007-11-07 01:33:00,0.6976,0.6976,0.69755,0.69755,494300010.0
2007-11-07 01:34:00,0.69755,0.6977,0.69755,0.6977,518400001.0
2007-11-07 01:35:00,0.6977,0.6977,0.6977,0.6977,359900000.0
2007-11-07 01:36:00,0.6977,0.6977,0.6976,0.69765,128500000.0
2007-11-07 01:37:00,0.69765,0.6977,0.6976,0.6977,56000000.0
2007-11-07 01:38:00,0.6977,0.6977,0.69765,0.69765,405300000.0
2007-11-07 01:39:00,0.69765,0.6977,0.6976,0.6976,256700000.0
2007-11-07 01:40:00,0.69765,0.69765,0.69755,0.6976,628700000.0
2007-11-07 01:41:00,0.6976,0.6976,0.6975,0.6976,373600000.0
2007-11-07 01:42:00,0.6976,0.6976,0.69755,0.6976,380000000.0
2007-11-07 01:43:00,0.6976,0.6977,0.69755,0.6976,665400000.0
2007-11-07 01:44:00,0.6976,0.6976,0.6975,0.69755,186400000.0
2007-11-07 01:45:00,0.69755,0.69755,0.69745,0.69755,212300000.0
2007-11-07 01:46:00,0.69755,0.69755,0.6975,0.69755,137000000.0
2007-11-07 01:47:00,0.69755,0.6976,0.6975,0.69755,294700000.0
2007-11-07 01:48:00,0.69755,0.69755,0.69745,0.69755,380799997.0
2007-11-07 01:49:00,0.69755,0.6976,0.69755,0.6976,277600000.0
2007-11-07 01:50:00,0.6976,0.6976,0.6975,0.69755,266400000.0
2007-11-07 01:51:00,0.69755,0.6976,0.69755,0.69755,288000000.0
2007-11-07 01:52:00,0.69755,0.6976,0.6975,0.69755,268400000.0
2007-11-07 01:53:00,0.69755,0.69755,0.69735,0.69755,441299984.0
2007-11-07 01:54:00,0.69755,0.69755,0.69735,0.69755,302200000.0
2007-11-07 01:55:00,0.69755,0.69755,0.69735,0.69755,209200000.0
2007-11-07 01:56:00,0.69755,0.69755,0.69745,0.69755,188100000.0
2007-11-07 01:57:00,0.69755,0.6976,0.69755,0.6976,348000000.0
2007-11-07 01:58:00,0.6976,0.6976,0.69745,0.69745,305600000.0
2007-11-07 01:59:00,0.6975,0.6976,0.69745,0.6976,126400000.0
2007-11-07 02:00:00,0.6976,0.6976,0.6975,0.6975,467800000.0
2007-11-07 02:01:00,0.6975,0.6975,0.69735,0.69735,993299991.0
2007-11-07 02:02:00,0.69735,0.6974,0.6973,0.6973,519200000.0
2007-11-07 02:03:00,0.6973,0.69735,0.6973,0.69735,652000000.0
2007-11-07 02:04:00,0.69735,0.6974,0.69735,0.6974,288000000.0
2007-11-07 02:05:00,0.69735,0.6974,0.69735,0.69735,220900000.0
2007-11-07 02:06:00,0.69735,0.6974,0.6973,0.6974,459199999.0
2007-11-07 02:07:00,0.6974,0.6974,0.69735,0.69735,319500000.0
2007-11-07 02:08:00,0.69735,0.6974,0.69735,0.69735,500900000.0
2007-11-07 02:09:00,0.69735,0.69735,0.6973,0.69735,175500000.0
2007-11-07 02:10:00,0.69735,0.6974,0.6973,0.69735,337400003.0
2007-11-07 02:11:00,0.69735,0.69735,0.6973,0.69735,389600000.0
2007-11-07 02:12:00,0.69735,0.69735,0.6973,0.69735,279500000.0
2007-11-07 02:13:00,0.69735,0.6974,0.6973,0.6974,208800000.0
2007-11-07 02:14:00,0.6974,0.6974,0.6974,0.6974,61600000.0
2007-11-07 02:15:00,0.6974,0.6974,0.6974,0.6974,379200000.0
2007-11-07 02:16:00,0.69735,0.6974,0.6973,0.6973,408700000.0
2007-11-07 02:17:00,0.6973,0.69735,0.6973,0.69735,196799999.0
2007-11-07 02:18:00,0.69735,0.69735,0.6973,0.69735,276800000.0
2007-11-07 02:19:00,0.69735,0.69735,0.6973,0.6973,428800000.0
2007-11-07 02:20:00,0.6973,0.6974,0.69725,0.6974,805100000.0
2007-11-07 02:21:00,0.6974,0.6975,0.6973,0.69745,1022200005.0
2007-11-07 02:22:00,0.69745,0.6975,0.69745,0.6975,394800000.0
2007-11-07 02:23:00,0.6975,0.6975,0.69745,0.6975,356600000.0
2007-11-07 02:24:00,0.69745,0.6975,0.69745,0.6975,483200000.0
2007-11-07 02:25:00,0.6975,0.6975,0.69745,0.6975,331000000.0
2007-11-07 02:26:00,0.6975,0.6975,0.6975,0.6975,354300000.0
2007-11-07 02:27:00,0.6975,0.6975,0.69745,0.69745,365800000.0
2007-11-07 02:28:00,0.69745,0.6975,0.69745,0.6975,461500000.0
2007-11-07 02:29:00,0.6975,0.6975,0.69745,0.6975,354300000.0
2007-11-07 02:30:00,0.6975,0.6975,0.69745,0.6975,160200000.0
2007-11-07 02:31:00,0.6975,0.6975,0.6974,0.69745,181500000.0
2007-11-07 02:32:00,0.69745,0.6975,0.69745,0.6975,435600000.0
2007-11-07 02:33:00,0.6975,0.6975,0.69745,0.6975,1007099991.0
2007-11-07 02:34:00,0.69745,0.6975,0.69745,0.6975,475499998.0
2007-11-07 02:35:00,0.69745,0.6975,0.69745,0.6975,480800001.0
2007-11-07 02:36:00,0.6975,0.69755,0.6975,0.6975,505300000.0
2007-11-07 02:37:00,0.6975,0.6975,0.69745,0.6975,290000000.0
2007-11-07 02:38:00,0.69745,0.6975,0.69735,0.69745,251200000.0
2007-11-07 02:39:00,0.69735,0.6975,0.69735,0.6975,373300000.0
2007-11-07 02:40:00,0.6975,0.6975,0.6974,0.6975,765300000.0
2007-11-07 02:41:00,0.6975,0.6975,0.69745,0.6975,468000000.0
2007-11-07 02:42:00,0.6975,0.6975,0.69745,0.6975,272200000.0
2007-11-07 02:43:00,0.6975,0.6975,0.6974,0.6975,276200000.0
2007-11-07 02:44:00,0.6975,0.6975,0.6974,0.69745,206000000.0
2007-11-07 02:45:00,0.6974,0.69745,0.6974,0.69745,198100000.0
2007-11-07 02:46:00,0.69745,0.6975,0.69745,0.6975,250800000.0
2007-11-07 02:47:00,0.6975,0.6975,0.6974,0.6974,175000000.0
2007-11-07 02:48:00,0.6974,0.6974,0.69735,0.69735,226700000.0
2007-11-07 02:49:00,0.69735,0.6974,0.69735,0.69735,232800000.0
2007-11-07 02:50:00,0.69735,0.6974,0.6973,0.69735,231200000.0
2007-11-07 02:51:00,0.69735,0.69735,0.6973,0.69735,290400000.0
2007-11-07 02:52:00,0.6973,0.69735,0.6973,0.69735,168800000.0
2007-11-07 02:53:00,0.69735,0.6974,0.6973,0.6973,320800000.0
2007-11-07 02:54:00,0.6973,0.6974,0.69725,0.6974,699600000.0
2007-11-07 02:55:00,0.6974,0.6974,0.6973,0.6973,341700000.0
2007-11-07 02:56:00,0.6973,0.69735,0.69725,0.69725,894800001.0
2007-11-07 02:57:00,0.69725,0.6973,0.69725,0.6973,421900000.0
2007-11-07 02:58:00,0.6973,0.69735,0.69725,0.6973,421299999.0
2007-11-07 02:59:00,0.6973,0.69735,0.6973,0.69735,241300000.0
2007-11-07 03:00:00,0.69735,0.69735,0.6973,0.6973,556000000.0
2007-11-07 03:01:00,0.6973,0.69735,0.6973,0.6973,916000000.0
2007-11-07 03:02:00,0.6973,0.69735,0.69725,0.6973,1060000000.0
2007-11-07 03:03:00,0.69725,0.6973,0.69725,0.6973,1237300000.0
2007-11-07 03:04:00,0.6973,0.6973,0.69725,0.6973,760800000.0
2007-11-07 03:05:00,0.6973,0.6974,0.6973,0.69735,485600000.0
2007-11-07 03:06:00,0.69735,0.6974,0.69735,0.69735,544000000.0
2007-11-07 03:07:00,0.69735,0.69745,0.69725,0.6974,1277000000.0
2007-11-07 03:08:00,0.6974,0.6974,0.69725,0.6973,1840399990.0
2007-11-07 03:09:00,0.6973,0.6974,0.69725,0.69735,446900000.0
2007-11-07 03:10:00,0.69735,0.69735,0.6973,0.69735,728000000.0
2007-11-07 03:11:00,0.69735,0.6974,0.69735,0.6974,320000000.0
2007-11-07 03:12:00,0.6974,0.69745,0.69725,0.69745,363800000.0
2007-11-07 03:13:00,0.69745,0.69745,0.69735,0.6974,385600000.0
2007-11-07 03:14:00,0.6974,0.69745,0.69735,0.6974,327200000.0
2007-11-07 03:15:00,0.6974,0.69745,0.69735,0.6974,682400000.0
2007-11-07 03:16:00,0.6974,0.6974,0.69735,0.69735,164000000.0
2007-11-07 03:17:00,0.69735,0.69735,0.69735,0.69735,144300000.0
2007-11-07 03:18:00,0.69735,0.69735,0.69735,0.69735,256500000.0
2007-11-07 03:19:00,0.69735,0.69735,0.69725,0.69735,407400000.0
2007-11-07 03:20:00,0.69735,0.69735,0.6973,0.69735,507800000.0
2007-11-07 03:21:00,0.69735,0.69735,0.6973,0.69735,361100000.0
2007-11-07 03:22:00,0.69735,0.69735,0.6973,0.69735,221600000.0
2007-11-07 03:23:00,0.69735,0.6974,0.6973,0.6974,295200000.0
2007-11-07 03:24:00,0.6974,0.6974,0.6974,0.6974,84000000.0
2007-11-07 03:25:00,0.6974,0.6974,0.6974,0.6974,62700000.0
2007-11-07 03:26:00,0.6974,0.6974,0.69735,0.6974,68800000.0
2007-11-07 03:27:00,0.6974,0.6974,0.69735,0.6974,265600002.0
2007-11-07 03:28:00,0.6974,0.6974,0.69735,0.69735,415800000.0
2007-11-07 03:29:00,0.69735,0.6974,0.6973,0.69735,96500000.0
2007-11-07 03:30:00,0.69735,0.6974,0.69735,0.6974,273100000.0
2007-11-07 03:31:00,0.6974,0.6974,0.69735,0.6974,248100000.0
2007-11-07 03:32:00,0.6974,0.6974,0.69735,0.69735,224200000.0
2007-11-07 03:33:00,0.69735,0.6974,0.69735,0.69735,188800000.0
2007-11-07 03:34:00,0.69735,0.6974,0.6973,0.69735,289600000.0
2007-11-07 03:35:00,0.69735,0.6974,0.69735,0.6974,258200000.0
2007-11-07 03:36:00,0.6974,0.6974,0.69735,0.6974,256000000.0
2007-11-07 03:37:00,0.6974,0.6974,0.69725,0.6973,921799999.0
2007-11-07 03:38:00,0.6973,0.69735,0.6973,0.6973,308000000.0
2007-11-07 03:39:00,0.6973,0.6973,0.6972,0.6973,255000000.0
2007-11-07 03:40:00,0.6973,0.6973,0.6972,0.69725,659699985.0
2007-11-07 03:41:00,0.69725,0.6973,0.69715,0.6973,342300000.0
2007-11-07 03:42:00,0.6973,0.6973,0.6972,0.69725,538100000.0
2007-11-07 03:43:00,0.69725,0.6973,0.69725,0.6973,402400000.0
2007-11-07 03:44:00,0.6973,0.69735,0.6973,0.69735,285600001.0
2007-11-07 03:45:00,0.69735,0.69735,0.69725,0.69735,258400000.0
2007-11-07 03:46:00,0.69735,0.6974,0.69735,0.69735,180000000.0
2007-11-07 03:47:00,0.69735,0.6974,0.69735,0.6974,150600000.0
2007-11-07 03:48:00,0.6974,0.6974,0.69735,0.69735,317100000.0
2007-11-07 03:49:00,0.69735,0.69745,0.69735,0.69745,177500000.0
2007-11-07 03:50:00,0.69745,0.69745,0.6974,0.69745,51200000.0
2007-11-07 03:51:00,0.69745,0.69745,0.69735,0.69745,227900000.0
2007-11-07 03:52:00,0.69745,0.69745,0.6974,0.69745,115200000.0
2007-11-07 03:53:00,0.69745,0.69745,0.6974,0.69745,349100000.0
2007-11-07 03:54:00,0.69745,0.69745,0.6974,0.6974,458400000.0
2007-11-07 03:55:00,0.6974,0.6974,0.6973,0.6974,766400000.0
2007-11-07 03:56:00,0.6974,0.6974,0.6973,0.69735,683000000.0
2007-11-07 03:57:00,0.69735,0.69735,0.69725,0.69725,548699998.0
2007-11-07 03:58:00,0.6973,0.6973,0.69725,0.69725,416500000.0
2007-11-07 03:59:00,0.6973,0.69735,0.69725,0.6973,1073300000.0
2007-11-07 04:00:00,0.6973,0.6974,0.6973,0.69735,396000000.0
2007-11-07 04:01:00,0.69735,0.6975,0.69735,0.6975,639500000.0
2007-11-07 04:02:00,0.6975,0.6975,0.6974,0.69745,959900007.0
2007-11-07 04:03:00,0.69745,0.6976,0.69745,0.69755,835000000.0
2007-11-07 04:04:00,0.6975,0.6976,0.69745,0.6975,777899999.0
2007-11-07 04:05:00,0.69745,0.6975,0.69735,0.69735,948100000.0
2007-11-07 04:06:00,0.6974,0.69745,0.69735,0.69745,1286899993.0
2007-11-07 04:07:00,0.6974,0.69745,0.6974,0.69745,517700000.0
2007-11-07 04:08:00,0.69745,0.69745,0.6973,0.69735,374400000.0
2007-11-07 04:09:00,0.69735,0.69755,0.69735,0.6975,1159299995.0
2007-11-07 04:10:00,0.6976,0.6976,0.6975,0.69755,733200000.0
2007-11-07 04:11:00,0.69755,0.69755,0.6974,0.6975,772400011.0
2007-11-07 04:12:00,0.69745,0.6975,0.69745,0.6975,647300000.0
2007-11-07 04:13:00,0.6975,0.6975,0.69745,0.6975,849900000.0
2007-11-07 04:14:00,0.69755,0.6976,0.6975,0.69755,677600000.0
2007-11-07 04:15:00,0.69755,0.69755,0.69745,0.6975,1149899979.0
2007-11-07 04:16:00,0.6975,0.6975,0.6975,0.6975,1200800000.0
2007-11-07 04:17:00,0.6975,0.69755,0.6975,0.69755,706400000.0
2007-11-07 04:18:00,0.69755,0.69755,0.69745,0.6975,899999999.0
2007-11-07 04:19:00,0.6975,0.6975,0.69735,0.69735,1107199998.0
2007-11-07 04:20:00,0.69735,0.69735,0.69735,0.69735,536000000.0
2007-11-07 04:21:00,0.69735,0.6975,0.69735,0.6975,389600000.0
2007-11-07 04:22:00,0.6975,0.69755,0.6974,0.69745,1309000002.0
2007-11-07 04:23:00,0.69745,0.6975,0.69735,0.69735,1119400003.0
2007-11-07 04:24:00,0.69735,0.6975,0.69735,0.6975,988200004.0
2007-11-07 04:25:00,0.69745,0.69755,0.69745,0.69755,869200000.0
2007-11-07 04:26:00,0.69755,0.698,0.69755,0.698,1652000001.0
2007-11-07 04:27:00,0.698,0.6986,0.69795,0.6985,1356500001.0
2007-11-07 04:28:00,0.6985,0.6998,0.69845,0.69935,1065500000.0
2007-11-07 04:29:00,0.69925,0.7001,0.69895,0.69975,1553899993.0
2007-11-07 04:30:00,0.6997,0.6999,0.69905,0.69915,1579299997.0
2007-11-07 04:31:00,0.6992,0.6994,0.69905,0.69925,1643300000.0
2007-11-07 04:32:00,0.69925,0.6993,0.69905,0.6993,1675999994.0
2007-11-07 04:33:00,0.6993,0.69935,0.6991,0.69915,1975500003.0
2007-11-07 04:34:00,0.69915,0.69915,0.6988,0.69915,1109299997.0
2007-11-07 04:35:00,0.69915,0.69955,0.69915,0.69945,1149699993.0
2007-11-07 04:36:00,0.69945,0.69955,0.69945,0.69955,1337499990.0
2007-11-07 04:38:00,0.6998,0.7002,0.6998,0.7,2096900007.0
2007-11-07 04:39:00,0.7,0.70005,0.6997,0.6997,1072800001.0
2007-11-07 04:40:00,0.6997,0.69975,0.69955,0.6996,613100000.0
2007-11-07 04:41:00,0.6996,0.6996,0.69955,0.6996,1068000002.0
2007-11-07 04:42:00,0.6996,0.6996,0.69945,0.69945,563200000.0
2007-11-07 04:43:00,0.69945,0.6995,0.69925,0.69925,800700000.0
2007-11-07 04:44:00,0.69925,0.69925,0.6991,0.69925,775699999.0
2007-11-07 04:45:00,0.69925,0.6993,0.69925,0.6993,851200000.0
2007-11-07 04:46:00,0.6993,0.69935,0.69895,0.699,1077600000.0
2007-11-07 04:47:00,0.699,0.6991,0.699,0.69905,849000000.0
2007-11-07 04:48:00,0.69905,0.69915,0.699,0.6991,754900000.0
2007-11-07 04:49:00,0.6991,0.69945,0.6987,0.6988,1695100000.0
2007-11-07 04:50:00,0.6988,0.6991,0.6985,0.69855,1652200000.0
2007-11-07 04:51:00,0.69855,0.6988,0.69825,0.6988,1372400000.0
2007-11-07 04:52:00,0.6993,0.6993,0.6993,0.6993,1724699999.0
2007-11-07 04:53:00,0.6994,0.6994,0.6989,0.6992,1724699999.0
2007-11-07 04:54:00,0.6992,0.69925,0.6991,0.69915,1378299997.0
2007-11-07 04:55:00,0.69915,0.6992,0.699,0.69905,1071899993.0
2007-11-07 04:56:00,0.69905,0.69905,0.69875,0.6988,1247999994.0
2007-11-07 04:57:00,0.6988,0.6989,0.69875,0.6988,1220699996.0
2007-11-07 04:58:00,0.6988,0.6989,0.69875,0.69885,1049399993.0
2007-11-07 04:59:00,0.69885,0.699,0.6987,0.69875,1715899980.0
2007-11-07 05:00:00,0.6987,0.69885,0.69865,0.6988,1390399978.0
2007-11-07 05:01:00,0.6988,0.6988,0.69855,0.6986,687499994.0
2007-11-07 05:02:00,0.6986,0.6986,0.6985,0.6985,472800000.0
2007-11-07 05:03:00,0.6985,0.6986,0.6985,0.6985,253700000.0
2007-11-07 05:04:00,0.6985,0.69855,0.69815,0.69845,1124700000.0
2007-11-07 05:05:00,0.69845,0.6985,0.69825,0.6983,1139099999.0
2007-11-07 05:06:00,0.6983,0.6983,0.69815,0.6982,1229600000.0
2007-11-07 05:07:00,0.6982,0.6982,0.69805,0.6982,1462600008.0
2007-11-07 05:08:00,0.6982,0.6984,0.6982,0.69835,1312800000.0
2007-11-07 05:09:00,0.69835,0.6985,0.69835,0.6984,1758900001.0
2007-11-07 05:11:00,0.6985,0.6985,0.6983,0.6983,1371699999.0
2007-11-07 05:12:00,0.6983,0.6983,0.6981,0.6981,1961200000.0
2007-11-07 05:13:00,0.6981,0.69835,0.69805,0.69835,1585399996.0
2007-11-07 05:14:00,0.69835,0.6984,0.6983,0.6984,1069800000.0
2007-11-07 05:15:00,0.6984,0.6985,0.69825,0.6985,1365299984.0
2007-11-07 05:16:00,0.6985,0.69855,0.69835,0.6984,1404800002.0
2007-11-07 05:17:00,0.6984,0.69845,0.69835,0.6984,1166000001.0
2007-11-07 05:18:00,0.6984,0.69845,0.69835,0.6984,1398700006.0
2007-11-07 05:19:00,0.6984,0.6987,0.6983,0.69865,1650400008.0
2007-11-07 05:20:00,0.69865,0.69885,0.6985,0.69865,1426800002.0
2007-11-07 05:21:00,0.69865,0.6988,0.69855,0.69875,549000000.0
2007-11-07 05:22:00,0.69875,0.6988,0.69865,0.6988,419400000.0
2007-11-07 05:23:00,0.6988,0.69905,0.69875,0.699,1090099997.0
2007-11-07 05:24:00,0.699,0.6992,0.69895,0.69905,1013400000.0
2007-11-07 05:25:00,0.6991,0.69915,0.69895,0.69895,905600000.0
2007-11-07 05:26:00,0.69895,0.69905,0.6988,0.699,815100000.0
2007-11-07 05:27:00,0.699,0.699,0.69875,0.69875,1144100000.0
2007-11-07 05:28:00,0.69875,0.69885,0.69875,0.69885,1364400000.0
2007-11-07 05:29:00,0.69885,0.69885,0.6988,0.6988,1414100000.0
2007-11-07 05:30:00,0.6988,0.6988,0.6987,0.6988,598000000.0
2007-11-07 05:31:00,0.6988,0.6988,0.6986,0.69865,237500000.0
2007-11-07 05:32:00,0.69865,0.69875,0.6986,0.6987,225200000.0
2007-11-07 05:33:00,0.6987,0.6988,0.69865,0.6988,155100000.0
2007-11-07 05:34:00,0.6988,0.6988,0.6986,0.69865,398500000.0
2007-11-07 05:35:00,0.69865,0.6987,0.69865,0.69865,555500000.0
2007-11-07 05:36:00,0.69865,0.6988,0.69865,0.6988,750400000.0
2007-11-07 05:37:00,0.6988,0.69885,0.6988,0.6988,588200000.0
2007-11-07 05:38:00,0.6988,0.69895,0.6988,0.6989,524700000.0
2007-11-07 05:39:00,0.6989,0.69905,0.69885,0.69905,453800001.0
2007-11-07 05:40:00,0.69905,0.69915,0.6989,0.69895,978800003.0
2007-11-07 05:41:00,0.69895,0.69895,0.6989,0.69895,275900000.0
2007-11-07 05:42:00,0.69895,0.6992,0.6988,0.699,788500000.0
2007-11-07 05:43:00,0.699,0.69915,0.699,0.69905,765500000.0
2007-11-07 05:44:00,0.69905,0.69925,0.69905,0.69915,1090700000.0
2007-11-07 05:45:00,0.6992,0.69925,0.69915,0.69925,367099998.0
2007-11-07 05:46:00,0.69925,0.6993,0.6992,0.69925,923299996.0
2007-11-07 05:47:00,0.699,0.699,0.6989,0.6989,469600000.0
2007-11-07 05:48:00,0.69925,0.69925,0.6992,0.6992,469600000.0
2007-11-07 05:49:00,0.6992,0.69925,0.6992,0.69925,697600000.0
2007-11-07 05:50:00,0.69925,0.69925,0.6992,0.69925,456000000.0
2007-11-07 05:51:00,0.6992,0.6992,0.69915,0.6992,717500000.0
2007-11-07 05:52:00,0.6992,0.6993,0.69915,0.6992,706000000.0
2007-11-07 05:53:00,0.69915,0.6993,0.69915,0.69925,911300000.0
2007-11-07 05:54:00,0.69925,0.69925,0.69915,0.69915,947699997.0
2007-11-07 05:55:00,0.69915,0.6992,0.69915,0.6992,416800000.0
2007-11-07 05:56:00,0.6992,0.6992,0.69905,0.6991,284000000.0
2007-11-07 05:57:00,0.6991,0.6991,0.699,0.699,737600000.0
2007-11-07 05:58:00,0.699,0.699,0.69895,0.69895,591500000.0
2007-11-07 05:59:00,0.69895,0.699,0.69885,0.69885,669400000.0
2007-11-07 06:00:00,0.69885,0.69895,0.69885,0.6989,589600000.0
2007-11-07 06:01:00,0.6989,0.6989,0.69885,0.6989,329500000.0
2007-11-07 06:02:00,0.6989,0.6989,0.6988,0.6989,716700002.0
2007-11-07 06:03:00,0.6989,0.6989,0.69885,0.6989,448400000.0
2007-11-07 06:04:00,0.69885,0.6989,0.69885,0.6989,879700001.0
2007-11-07 06:05:00,0.6989,0.6989,0.6989,0.6989,816799996.0
2007-11-07 06:06:00,0.6989,0.6989,0.6989,0.6989,830400000.0
2007-11-07 06:07:00,0.6989,0.69895,0.6989,0.6989,790300000.0
2007-11-07 06:08:00,0.6989,0.69895,0.69885,0.69895,565000000.0
2007-11-07 06:09:00,0.69895,0.69905,0.69885,0.69895,369800000.0
2007-11-07 06:10:00,0.69895,0.69895,0.69885,0.6989,375200000.0
2007-11-07 06:11:00,0.6989,0.6989,0.6988,0.69885,516000000.0
2007-11-07 06:12:00,0.69885,0.69885,0.6986,0.69865,1128199998.0
2007-11-07 06:13:00,0.69865,0.6988,0.69845,0.6986,924200000.0
2007-11-07 06:14:00,0.6986,0.6986,0.6985,0.6986,680000000.0
2007-11-07 06:15:00,0.6986,0.69865,0.69855,0.69865,421400000.0
2007-11-07 06:16:00,0.6986,0.6987,0.6986,0.6986,729600000.0
2007-11-07 06:17:00,0.6986,0.6987,0.6986,0.6987,316800000.0
2007-11-07 06:18:00,0.6987,0.6987,0.69865,0.6987,356000000.0
2007-11-07 06:19:00,0.6987,0.6989,0.69865,0.6989,424000000.0
2007-11-07 06:20:00,0.6989,0.69895,0.69885,0.6989,493500000.0
2007-11-07 06:21:00,0.6989,0.699,0.6989,0.699,614500000.0
2007-11-07 06:22:00,0.699,0.6991,0.699,0.699,791200000.0
2007-11-07 06:23:00,0.699,0.69915,0.699,0.69915,580300000.0
2007-11-07 06:24:00,0.6992,0.6992,0.699,0.6991,717500000.0
2007-11-07 06:25:00,0.6991,0.6991,0.69885,0.69895,797500000.0
2007-11-07 06:26:00,0.69895,0.699,0.6989,0.69895,692200001.0
2007-11-07 06:27:00,0.69895,0.699,0.69895,0.699,724000000.0
2007-11-07 06:28:00,0.699,0.699,0.69895,0.699,535200000.0
2007-11-07 06:29:00,0.699,0.699,0.6989,0.699,376700000.0
2007-11-07 06:30:00,0.699,0.699,0.6989,0.69895,330900000.0
2007-11-07 06:31:00,0.69895,0.6991,0.69895,0.69905,549600000.0
2007-11-07 06:32:00,0.69905,0.6991,0.699,0.6991,561699990.0
2007-11-07 06:33:00,0.6991,0.6994,0.69905,0.6993,1253199999.0
2007-11-07 06:34:00,0.6993,0.69935,0.69925,0.69925,649799994.0
2007-11-07 06:35:00,0.69925,0.6993,0.6989,0.6989,1008399987.0
2007-11-07 06:36:00,0.6989,0.69905,0.69885,0.699,558799995.0
2007-11-07 06:37:00,0.69905,0.6991,0.69905,0.6991,476399999.0
2007-11-07 06:38:00,0.69905,0.69915,0.699,0.6991,494200002.0
2007-11-07 06:39:00,0.6991,0.6991,0.69905,0.6991,412900000.0
2007-11-07 06:40:00,0.6991,0.6991,0.69895,0.699,312800000.0
2007-11-07 06:41:00,0.699,0.699,0.6989,0.69895,160000000.0
2007-11-07 06:42:00,0.69895,0.69895,0.6989,0.6989,263200000.0
2007-11-07 06:43:00,0.6989,0.69895,0.69885,0.69895,765099999.0
2007-11-07 06:44:00,0.69895,0.69895,0.69895,0.69895,324000000.0
2007-11-07 06:45:00,0.69895,0.69895,0.69885,0.6989,529400000.0
2007-11-07 06:46:00,0.6989,0.6991,0.6989,0.6989,1142199999.0
2007-11-07 06:47:00,0.6989,0.699,0.69885,0.699,1117599999.0
2007-11-07 06:48:00,0.699,0.6991,0.69895,0.699,847100000.0
2007-11-07 06:49:00,0.699,0.699,0.699,0.699,249600000.0
2007-11-07 06:50:00,0.699,0.699,0.69895,0.699,217599999.0
2007-11-07 06:51:00,0.699,0.69915,0.699,0.699,680599985.0
2007-11-07 06:52:00,0.699,0.699,0.69885,0.6989,1167199996.0
2007-11-07 06:53:00,0.6989,0.6989,0.69885,0.69885,671000000.0
2007-11-07 06:54:00,0.69885,0.699,0.69885,0.69895,753600000.0
2007-11-07 06:55:00,0.69895,0.69895,0.6989,0.6989,889600000.0
2007-11-07 06:56:00,0.6989,0.699,0.69885,0.699,824500001.0
2007-11-07 06:57:00,0.699,0.69905,0.699,0.699,366400000.0
2007-11-07 06:58:00,0.699,0.6991,0.6989,0.699,291600000.0
2007-11-07 06:59:00,0.699,0.699,0.6989,0.6989,66100000.0
2007-11-07 07:00:00,0.6989,0.69895,0.69885,0.69895,513200003.0
2007-11-07 07:01:00,0.69895,0.699,0.6989,0.69895,156500000.0
2007-11-07 07:02:00,0.69895,0.69905,0.6989,0.699,395300000.0
2007-11-07 07:03:00,0.699,0.6991,0.69895,0.69905,238700000.0
2007-11-07 07:04:00,0.69905,0.69905,0.699,0.699,598500000.0
2007-11-07 07:05:00,0.699,0.69905,0.6989,0.699,1366700006.0
2007-11-07 07:06:00,0.699,0.6991,0.69895,0.6991,430400000.0
2007-11-07 07:07:00,0.6991,0.6991,0.699,0.699,293600000.0
2007-11-07 07:08:00,0.699,0.69905,0.69895,0.699,426300000.0
2007-11-07 07:09:00,0.699,0.6991,0.699,0.6991,265900000.0
2007-11-07 07:10:00,0.6991,0.6991,0.699,0.69905,521600000.0
2007-11-07 07:11:00,0.69905,0.69905,0.699,0.699,145600000.0
2007-11-07 07:12:00,0.69905,0.69905,0.69905,0.69905,48700000.0
2007-11-07 07:13:00,0.69905,0.6991,0.699,0.6991,183000000.0
2007-11-07 07:14:00,0.6991,0.6991,0.69905,0.69905,339099999.0
2007-11-07 07:15:00,0.69905,0.6991,0.699,0.699,771199992.0
2007-11-07 07:16:00,0.699,0.699,0.699,0.699,643199994.0
2007-11-07 07:17:00,0.6989,0.699,0.6989,0.699,1468699993.0
2007-11-07 07:18:00,0.69915,0.6992,0.69905,0.6991,1468699993.0
2007-11-07 07:19:00,0.6991,0.6991,0.69905,0.69905,1700499974.0
2007-11-07 07:20:00,0.69905,0.6991,0.69895,0.69905,839499989.0
2007-11-07 07:21:00,0.69905,0.6992,0.69905,0.6992,439800000.0
2007-11-07 07:22:00,0.6992,0.6992,0.69915,0.6992,1035999994.0
2007-11-07 07:23:00,0.6992,0.6992,0.69915,0.6992,242000000.0
2007-11-07 07:24:00,0.6992,0.6993,0.69915,0.69915,1329000031.0
2007-11-07 07:25:00,0.6992,0.6994,0.69915,0.6994,1560800016.0
2007-11-07 07:26:00,0.6994,0.69955,0.6992,0.6993,2065599990.0
2007-11-07 07:27:00,0.6993,0.6995,0.6993,0.69945,760000000.0
2007-11-07 07:28:00,0.69945,0.6995,0.6994,0.6995,639800000.0
2007-11-07 07:29:00,0.6995,0.6995,0.69935,0.6994,1672499949.0
2007-11-07 07:30:00,0.6994,0.69955,0.6994,0.6995,612800000.0
2007-11-07 07:31:00,0.6995,0.6996,0.69945,0.6996,1032099984.0
2007-11-07 07:32:00,0.6996,0.6996,0.69935,0.69935,635100000.0
2007-11-07 07:33:00,0.69935,0.69945,0.6993,0.69945,561900000.0
2007-11-07 07:34:00,0.69945,0.69945,0.6993,0.6993,759099996.0
2007-11-07 07:35:00,0.6993,0.6994,0.69915,0.6992,902299998.0
2007-11-07 07:36:00,0.6992,0.69935,0.6992,0.69925,332800000.0
2007-11-07 07:37:00,0.69925,0.6993,0.6992,0.6993,388800000.0
2007-11-07 07:38:00,0.69925,0.6993,0.6992,0.6993,455300000.0
2007-11-07 07:39:00,0.6993,0.6994,0.69925,0.6993,694600000.0
2007-11-07 07:40:00,0.69925,0.6994,0.6992,0.6992,656800000.0
2007-11-07 07:41:00,0.6992,0.6993,0.69915,0.6992,1488900011.0
2007-11-07 07:42:00,0.6992,0.6992,0.69915,0.6992,398900000.0
2007-11-07 07:43:00,0.6992,0.6992,0.6991,0.6992,230000000.0
2007-11-07 07:44:00,0.6992,0.6992,0.69905,0.6991,833099996.0
2007-11-07 07:45:00,0.6991,0.6991,0.69905,0.6991,1029499991.0
2007-11-07 07:46:00,0.6991,0.6991,0.699,0.6991,708199988.0
2007-11-07 07:47:00,0.6991,0.6991,0.69905,0.6991,264800000.0
2007-11-07 07:48:00,0.6991,0.69915,0.69885,0.699,1389499991.0
2007-11-07 07:49:00,0.699,0.699,0.6989,0.69895,494400000.0
2007-11-07 07:50:00,0.69895,0.699,0.69885,0.6989,221100000.0
2007-11-07 07:51:00,0.6989,0.699,0.69885,0.6989,650500002.0
2007-11-07 07:52:00,0.6989,0.6989,0.69885,0.6989,478299995.0
2007-11-07 07:53:00,0.6989,0.699,0.69885,0.6989,1467799997.0
2007-11-07 07:54:00,0.6989,0.699,0.69885,0.6989,774900009.0
2007-11-07 07:55:00,0.6989,0.699,0.69885,0.6989,761300000.0
2007-11-07 07:56:00,0.6989,0.699,0.6989,0.6989,483200000.0
2007-11-07 07:57:00,0.6989,0.6991,0.6989,0.6991,970700008.0
2007-11-07 07:58:00,0.6991,0.6991,0.699,0.699,574700000.0
2007-11-07 07:59:00,0.69895,0.6991,0.69895,0.69905,990600003.0
2007-11-07 08:00:00,0.69905,0.6991,0.699,0.699,750600003.0
2007-11-07 08:01:00,0.699,0.699,0.6989,0.699,429400001.0
2007-11-07 08:02:00,0.699,0.699,0.699,0.699,323200000.0
2007-11-07 08:03:00,0.699,0.6991,0.69895,0.69895,266400000.0
2007-11-07 08:04:00,0.69895,0.699,0.69885,0.6989,789600000.0
2007-11-07 08:05:00,0.6989,0.699,0.69885,0.6989,838999983.0
2007-11-07 08:06:00,0.6989,0.6989,0.6988,0.69885,1159099983.0
2007-11-07 08:07:00,0.69885,0.699,0.69885,0.69885,1800499965.0
2007-11-07 08:08:00,0.69885,0.69895,0.69885,0.6989,644800005.0
2007-11-07 08:09:00,0.6989,0.699,0.6988,0.6989,265200001.0
2007-11-07 08:10:00,0.6989,0.699,0.6989,0.699,211200000.0
2007-11-07 08:11:00,0.699,0.699,0.69885,0.6989,498300000.0
2007-11-07 08:12:00,0.6989,0.69895,0.6989,0.6989,321600000.0
2007-11-07 08:13:00,0.6989,0.69895,0.6989,0.6989,449600000.0
2007-11-07 08:14:00,0.6989,0.6989,0.6989,0.6989,193600000.0
2007-11-07 08:15:00,0.6989,0.69895,0.6988,0.69885,749199992.0
2007-11-07 08:16:00,0.69885,0.6991,0.69885,0.699,1535299972.0
2007-11-07 08:17:00,0.69895,0.6991,0.6989,0.6991,1155700002.0
2007-11-07 08:18:00,0.6991,0.6991,0.6989,0.699,1051399985.0
2007-11-07 08:19:00,0.699,0.699,0.69885,0.6989,1057100005.0
2007-11-07 08:20:00,0.6989,0.6989,0.69885,0.69885,286300000.0
2007-11-07 08:21:00,0.69885,0.6989,0.69885,0.6989,561300002.0
2007-11-07 08:22:00,0.6989,0.6989,0.69885,0.69885,270400000.0
2007-11-07 08:23:00,0.69885,0.6989,0.6988,0.69885,428000000.0
2007-11-07 08:24:00,0.6989,0.6989,0.69885,0.6989,407300000.0
2007-11-07 08:25:00,0.6989,0.6989,0.69885,0.6989,173600000.0
2007-11-07 08:26:00,0.6989,0.69895,0.6988,0.69895,219199997.0
2007-11-07 08:27:00,0.6989,0.699,0.6989,0.6989,879999981.0
2007-11-07 08:28:00,0.6989,0.699,0.6989,0.6989,620799997.0
2007-11-07 08:29:00,0.6989,0.699,0.6989,0.699,643100000.0
2007-11-07 08:30:00,0.699,0.699,0.6989,0.699,216800000.0
2007-11-07 08:31:00,0.6989,0.699,0.69885,0.69895,453700004.0
2007-11-07 08:32:00,0.69895,0.699,0.69885,0.69885,273500000.0
2007-11-07 08:33:00,0.69885,0.6989,0.69875,0.69885,258999999.0
2007-11-07 08:34:00,0.69885,0.6989,0.69885,0.6989,624000000.0
2007-11-07 08:35:00,0.6989,0.699,0.6989,0.6989,520000000.0
2007-11-07 08:36:00,0.6989,0.699,0.69885,0.69895,957399998.0
2007-11-07 08:37:00,0.699,0.6991,0.6989,0.6989,1020200005.0
2007-11-07 08:38:00,0.6989,0.6989,0.6989,0.6989,291000000.0
2007-11-07 08:39:00,0.6989,0.699,0.69885,0.69895,789700000.0
2007-11-07 08:40:00,0.6989,0.69905,0.6989,0.699,386000000.0
2007-11-07 08:41:00,0.699,0.699,0.6989,0.699,541400001.0
2007-11-07 08:42:00,0.699,0.699,0.69895,0.699,183200000.0
2007-11-07 08:43:00,0.699,0.699,0.69895,0.69895,332800000.0
2007-11-07 08:44:00,0.69895,0.699,0.69895,0.69895,800799993.0
2007-11-07 08:45:00,0.69895,0.6991,0.69895,0.699,474400000.0
2007-11-07 08:46:00,0.699,0.699,0.6989,0.6989,660800000.0
2007-11-07 08:47:00,0.6989,0.699,0.69885,0.69895,1371999998.0
2007-11-07 08:48:00,0.69895,0.699,0.6989,0.699,384000000.0
2007-11-07 08:49:00,0.699,0.699,0.69885,0.6989,818600000.0
2007-11-07 08:50:00,0.6989,0.69895,0.6989,0.6989,433600000.0
2007-11-07 08:51:00,0.6989,0.69895,0.69885,0.6989,464100000.0
2007-11-07 08:52:00,0.6989,0.6989,0.6988,0.69885,418900000.0
2007-11-07 08:53:00,0.69885,0.6989,0.69885,0.6989,601600000.0
2007-11-07 08:54:00,0.6989,0.69895,0.69875,0.69875,1168899998.0
2007-11-07 08:55:00,0.6988,0.6989,0.6987,0.69875,1139499978.0
2007-11-07 08:56:00,0.69875,0.6988,0.6987,0.6988,616800000.0
2007-11-07 08:57:00,0.6988,0.6988,0.69865,0.6987,542399999.0
2007-11-07 08:58:00,0.6987,0.6987,0.69865,0.6987,528100000.0
2007-11-07 08:59:00,0.69865,0.6987,0.69865,0.6987,719999996.0
2007-11-07 09:00:00,0.6987,0.6988,0.6987,0.6987,1102300000.0
2007-11-07 09:01:00,0.6987,0.6987,0.69865,0.6987,981799998.0
2007-11-07 09:02:00,0.6987,0.69875,0.69865,0.69865,1192000009.0
2007-11-07 09:03:00,0.69865,0.6989,0.69865,0.6988,1306400009.0
2007-11-07 09:04:00,0.6988,0.69885,0.6987,0.6988,506700000.0
2007-11-07 09:05:00,0.6988,0.6989,0.69875,0.6989,494000001.0
2007-11-07 09:06:00,0.6989,0.6989,0.69885,0.6989,619200000.0
2007-11-07 09:07:00,0.6989,0.69895,0.6989,0.6989,587200000.0
2007-11-07 09:08:00,0.6989,0.6989,0.6988,0.69885,1142200002.0
2007-11-07 09:09:00,0.69885,0.6989,0.6987,0.6988,943600000.0
2007-11-07 09:10:00,0.6988,0.69885,0.6987,0.6987,1186399999.0
2007-11-07 09:11:00,0.6987,0.6989,0.6987,0.6987,1427200000.0
2007-11-07 09:12:00,0.6987,0.6987,0.69865,0.6987,1756000000.0
2007-11-07 09:13:00,0.6987,0.69875,0.69865,0.6987,1732200000.0
2007-11-07 09:15:00,0.69875,0.6988,0.6987,0.69875,1344799997.0
2007-11-07 09:16:00,0.69875,0.6988,0.6986,0.69865,1673599997.0
2007-11-07 09:17:00,0.69865,0.69875,0.6986,0.69875,1482400000.0
2007-11-07 09:18:00,0.69875,0.69875,0.6986,0.6986,1514299979.0
2007-11-07 09:19:00,0.6986,0.69865,0.6986,0.6986,1897099998.0
2007-11-07 09:20:00,0.69865,0.69865,0.69845,0.6985,2146799967.0
2007-11-07 09:21:00,0.6985,0.6985,0.6984,0.69845,1640499957.0
2007-11-07 09:22:00,0.69845,0.69845,0.6984,0.6984,1407199928.0
2007-11-07 09:23:00,0.6984,0.6984,0.6984,0.6984,1969299997.0
2007-11-07 09:24:00,0.6984,0.6985,0.69835,0.6985,1969299997.0
2007-11-07 09:25:00,0.69845,0.69875,0.6984,0.69865,1928699999.0
2007-11-07 09:26:00,0.69865,0.69875,0.69855,0.6986,1704799998.0
2007-11-07 09:27:00,0.6986,0.6986,0.6984,0.69845,1799300000.0
2007-11-07 09:28:00,0.69845,0.6986,0.69845,0.69855,1180899999.0
2007-11-07 09:29:00,0.6985,0.69855,0.69825,0.69825,860800000.0
2007-11-07 09:30:00,0.69825,0.6983,0.6982,0.6983,1220500000.0
2007-11-07 09:31:00,0.6983,0.6983,0.6982,0.6983,1692599993.0
2007-11-07 09:32:00,0.6983,0.6983,0.69825,0.69825,973599990.0
2007-11-07 09:33:00,0.69825,0.6983,0.69825,0.69825,1031799988.0
2007-11-07 09:34:00,0.6981,0.6982,0.698,0.6981,1582899984.0
2007-11-07 09:35:00,0.69835,0.69835,0.6982,0.69825,1582899984.0
2007-11-07 09:36:00,0.69825,0.6983,0.6982,0.69825,1232900001.0
2007-11-07 09:37:00,0.69825,0.69835,0.69825,0.69835,1337899998.0
2007-11-07 09:38:00,0.6983,0.6984,0.6983,0.6984,1684399999.0
2007-11-07 09:39:00,0.6984,0.6985,0.6984,0.6985,1684399999.0
2007-11-07 09:40:00,0.6985,0.6985,0.6984,0.6985,1149599989.0
2007-11-07 09:41:00,0.6985,0.6985,0.69845,0.69845,1734400000.0
2007-11-07 09:42:00,0.69845,0.69845,0.69825,0.69825,2060799975.0
2007-11-07 09:43:00,0.69825,0.6983,0.69825,0.69825,1277000000.0
2007-11-07 09:44:00,0.69825,0.69825,0.6982,0.69825,1346100000.0
2007-11-07 09:45:00,0.69825,0.6983,0.69825,0.6983,1422399990.0
2007-11-07 09:46:00,0.6983,0.6983,0.6983,0.6983,764500000.0
2007-11-07 09:47:00,0.6983,0.6983,0.6982,0.69825,1100800009.0
2007-11-07 09:48:00,0.6986,0.6986,0.6985,0.6985,1768100008.0
2007-11-07 09:49:00,0.6981,0.6982,0.69805,0.69815,1768100008.0
2007-11-07 09:51:00,0.6984,0.6985,0.6984,0.6984,1766400001.0
2007-11-07 09:52:00,0.6983,0.6985,0.6983,0.6985,1766400001.0
2007-11-07 09:54:00,0.6984,0.6985,0.6984,0.6984,1766400001.0
2007-11-07 09:55:00,0.6985,0.6985,0.6984,0.6985,1766400001.0
2007-11-07 09:56:00,0.69835,0.69835,0.69825,0.6983,1766400001.0
2007-11-07 09:57:00,0.6983,0.6984,0.6983,0.6984,909000000.0
2007-11-07 09:58:00,0.6984,0.6984,0.69835,0.69835,1927299969.0
2007-11-07 09:59:00,0.6984,0.69855,0.69835,0.6985,1413599989.0
2007-11-07 10:00:00,0.6985,0.6985,0.6985,0.6985,1952699972.0
2007-11-07 10:01:00,0.6986,0.6986,0.6986,0.6986,1335000000.0
2007-11-07 10:02:00,0.6985,0.6985,0.6983,0.69835,1335000000.0
2007-11-07 10:03:00,0.6983,0.69835,0.69815,0.6982,346900002.0
2007-11-07 10:04:00,0.6982,0.6983,0.69805,0.6982,553000003.0
2007-11-07 10:05:00,0.6982,0.6982,0.6981,0.69815,147999999.0
2007-11-07 10:06:00,0.69815,0.69815,0.698,0.6981,1400299980.0
2007-11-07 10:07:00,0.6981,0.69825,0.6981,0.69825,476199997.0
2007-11-07 10:08:00,0.6982,0.69835,0.6982,0.6983,717600000.0
2007-11-07 10:09:00,0.6983,0.6984,0.69825,0.6984,551399996.0
2007-11-07 10:10:00,0.6984,0.6984,0.6983,0.6984,164999998.0
2007-11-07 10:11:00,0.6984,0.6984,0.69835,0.69835,282599999.0
2007-11-07 10:12:00,0.69835,0.6984,0.69835,0.6984,182100002.0
2007-11-07 10:13:00,0.6984,0.6984,0.6982,0.6982,441699988.0
2007-11-07 10:14:00,0.6987,0.6988,0.6986,0.6988,262700001.0
2007-11-07 10:15:00,0.69825,0.69825,0.69815,0.6982,262700001.0
2007-11-07 10:16:00,0.6982,0.6983,0.6982,0.69825,819000000.0
2007-11-07 10:17:00,0.69825,0.69835,0.69825,0.69835,1793999987.0
2007-11-07 10:18:00,0.69835,0.69855,0.69835,0.6985,516499991.0
2007-11-07 10:19:00,0.6985,0.6985,0.69845,0.6985,535500007.0
2007-11-07 10:20:00,0.69845,0.6985,0.6984,0.69845,1239100000.0
2007-11-07 10:21:00,0.69845,0.69855,0.69845,0.6985,1108099998.0
2007-11-07 10:22:00,0.69855,0.69855,0.69845,0.6985,1110299983.0
2007-11-07 10:23:00,0.6985,0.6986,0.6985,0.69855,578899984.0
2007-11-07 10:24:00,0.6985,0.6985,0.6984,0.6984,1367800000.0
2007-11-07 10:25:00,0.6984,0.6984,0.6984,0.6984,762300000.0
2007-11-07 10:26:00,0.6984,0.6984,0.6984,0.6984,651300000.0
2007-11-07 10:27:00,0.6984,0.6984,0.6983,0.6983,1158999999.0
2007-11-07 10:28:00,0.6983,0.6983,0.6982,0.6982,1744599974.0
2007-11-07 10:29:00,0.69825,0.69825,0.6982,0.6982,1357500000.0
2007-11-07 10:30:00,0.6982,0.6983,0.69815,0.69825,1217799994.0
2007-11-07 10:31:00,0.6983,0.6983,0.69825,0.69825,435099998.0
2007-11-07 10:32:00,0.69825,0.69825,0.69815,0.69825,1638200000.0
2007-11-07 10:33:00,0.69825,0.6983,0.69815,0.6982,2046299999.0
2007-11-07 10:34:00,0.6986,0.6986,0.6985,0.6986,1586699999.0
2007-11-07 10:35:00,0.6983,0.6984,0.6983,0.6984,1586699999.0
2007-11-07 10:36:00,0.6984,0.6985,0.69835,0.69845,1773199986.0
2007-11-07 10:37:00,0.6986,0.6986,0.6985,0.6985,1521500011.0
2007-11-07 10:38:00,0.69845,0.6986,0.69845,0.69855,1521500011.0
2007-11-07 10:39:00,0.69855,0.69855,0.69845,0.6985,1603300009.0
2007-11-07 10:40:00,0.69845,0.6985,0.69835,0.6985,1351200004.0
2007-11-07 10:41:00,0.69845,0.6985,0.6984,0.6985,1407500004.0
2007-11-07 10:42:00,0.6985,0.6985,0.6984,0.69845,1495000013.0
2007-11-07 10:43:00,0.69845,0.69855,0.69845,0.6985,2134200010.0
2007-11-07 10:44:00,0.69855,0.69855,0.69835,0.6984,1922800027.0
2007-11-07 10:45:00,0.6984,0.6985,0.69835,0.69845,984400002.0
2007-11-07 10:46:00,0.6985,0.6985,0.6984,0.6984,1964300001.0
2007-11-07 10:47:00,0.6985,0.6986,0.6984,0.6986,1964300001.0
2007-11-07 10:48:00,0.6985,0.6986,0.6985,0.6985,1964300001.0
2007-11-07 10:49:00,0.69865,0.69865,0.69855,0.69865,1964300001.0
2007-11-07 10:50:00,0.69865,0.69875,0.69855,0.6986,1308199998.0
2007-11-07 10:51:00,0.6985,0.6985,0.6985,0.6985,1188799999.0
2007-11-07 10:52:00,0.6984,0.6986,0.6984,0.6986,1188799999.0
2007-11-07 10:53:00,0.69865,0.6987,0.69865,0.6987,1188799999.0
2007-11-07 10:54:00,0.6987,0.6987,0.69855,0.69855,1743100013.0
2007-11-07 10:55:00,0.6985,0.6987,0.6985,0.6986,1982799979.0
2007-11-07 10:56:00,0.6986,0.6987,0.6986,0.6987,1775500003.0
2007-11-07 10:57:00,0.69875,0.6988,0.6987,0.69875,1976299999.0
2007-11-07 10:58:00,0.69875,0.69875,0.69865,0.69875,1918599996.0
2007-11-07 10:59:00,0.69875,0.6988,0.6987,0.6988,1768999993.0
2007-11-07 11:00:00,0.6988,0.6988,0.6986,0.6986,1891600009.0
2007-11-07 11:01:00,0.6982,0.6983,0.6981,0.6981,1177599984.0
2007-11-07 11:02:00,0.6987,0.6988,0.6987,0.6988,1177599984.0
2007-11-07 11:03:00,0.698,0.6981,0.6979,0.698,1289000006.0
2007-11-07 11:04:00,0.69885,0.6989,0.69885,0.69885,1289000006.0
2007-11-07 11:05:00,0.69885,0.69895,0.69885,0.6989,578599996.0
2007-11-07 11:06:00,0.6989,0.69905,0.6989,0.69895,1079299999.0
2007-11-07 11:07:00,0.69895,0.69905,0.69895,0.69905,1949900023.0
2007-11-07 11:08:00,0.69905,0.6991,0.6989,0.699,789200002.0
2007-11-07 11:09:00,0.69905,0.69905,0.69895,0.69895,820399998.0
2007-11-07 11:10:00,0.69895,0.699,0.6989,0.69895,613200000.0
2007-11-07 11:11:00,0.69895,0.699,0.6989,0.69895,624600001.0
2007-11-07 11:12:00,0.69895,0.69895,0.69885,0.6989,766900007.0
2007-11-07 11:13:00,0.6989,0.6989,0.6987,0.6988,958300005.0
2007-11-07 11:14:00,0.6988,0.69895,0.69875,0.69895,1431699995.0
2007-11-07 11:15:00,0.69895,0.69935,0.69895,0.6992,719800003.0
2007-11-07 11:16:00,0.6992,0.69925,0.6991,0.6992,893799988.0
2007-11-07 11:17:00,0.69925,0.6993,0.6991,0.69925,1601799986.0
2007-11-07 11:18:00,0.6993,0.69935,0.69925,0.6993,526800002.0
2007-11-07 11:19:00,0.6993,0.69935,0.6992,0.6993,951199991.0
2007-11-07 11:20:00,0.6993,0.69965,0.6993,0.69955,940199996.0
2007-11-07 11:21:00,0.6983,0.6983,0.6982,0.6983,1589399994.0
2007-11-07 11:22:00,0.6996,0.7,0.69955,0.6998,1589399994.0
2007-11-07 11:23:00,0.6998,0.69985,0.69935,0.69935,1279100004.0
2007-11-07 11:24:00,0.69935,0.6995,0.6992,0.6992,1409500010.0
2007-11-07 11:25:00,0.6992,0.6993,0.6991,0.6992,2135200011.0
2007-11-07 11:26:00,0.69925,0.69925,0.6987,0.69895,1798799990.0
2007-11-07 11:27:00,0.69895,0.6991,0.6989,0.6989,895950000.0
2007-11-07 11:28:00,0.69895,0.699,0.6987,0.69885,1045400001.0
2007-11-07 11:29:00,0.69885,0.699,0.6988,0.6989,509900002.0
2007-11-07 11:30:00,0.6989,0.69895,0.69885,0.6989,1454500011.0
2007-11-07 11:32:00,0.69885,0.6991,0.69885,0.69895,416050001.0
2007-11-07 11:33:00,0.69895,0.699,0.6989,0.6989,300399999.0
2007-11-07 11:34:00,0.69885,0.6989,0.6987,0.6988,1997199974.0
2007-11-07 11:35:00,0.6988,0.6989,0.69875,0.6989,608099998.0
2007-11-07 11:36:00,0.6989,0.69895,0.69885,0.69885,969200000.0
2007-11-07 11:37:00,0.69885,0.6989,0.69855,0.6986,2001199995.0
2007-11-07 11:38:00,0.6986,0.6986,0.6984,0.69855,1777400013.0
2007-11-07 11:39:00,0.69855,0.6986,0.69855,0.69855,1682799997.0
2007-11-07 11:40:00,0.69855,0.6986,0.69855,0.6986,657599997.0
2007-11-07 11:41:00,0.698,0.6981,0.6979,0.6981,254399998.0
2007-11-07 11:42:00,0.69845,0.69845,0.69835,0.6984,254399998.0
2007-11-07 11:43:00,0.6984,0.69845,0.6984,0.69845,592100002.0
2007-11-07 11:44:00,0.69845,0.69855,0.6984,0.69845,1216399994.0
2007-11-07 11:45:00,0.69845,0.69855,0.6984,0.69855,1108699991.0
2007-11-07 11:46:00,0.69855,0.6986,0.6985,0.69855,853500000.0
2007-11-07 11:47:00,0.69855,0.69875,0.69855,0.6987,370100006.0
2007-11-07 11:48:00,0.6981,0.6982,0.6981,0.6981,820100001.0
2007-11-07 11:49:00,0.6987,0.6987,0.69845,0.6985,820100001.0
2007-11-07 11:50:00,0.6985,0.6986,0.6985,0.6986,234100000.0
2007-11-07 11:51:00,0.6986,0.69865,0.69855,0.6986,1648400028.0
2007-11-07 11:52:00,0.6986,0.6988,0.69855,0.6987,1444699993.0
2007-11-07 11:54:00,0.6981,0.6982,0.6981,0.6982,1201099997.0
2007-11-07 11:55:00,0.6981,0.6981,0.698,0.698,1201099997.0
2007-11-07 11:56:00,0.69855,0.6986,0.69845,0.69855,1201099997.0
2007-11-07 11:57:00,0.69855,0.6986,0.69845,0.6985,1315099996.0
2007-11-07 11:58:00,0.6985,0.6985,0.69835,0.6984,682399991.0
2007-11-07 11:59:00,0.6984,0.6985,0.6984,0.6984,666000003.0
2007-11-07 12:00:00,0.6984,0.6985,0.6984,0.6985,1512800005.0
2007-11-07 12:01:00,0.6985,0.6985,0.6983,0.6983,1290299990.0
2007-11-07 12:02:00,0.6979,0.6979,0.6978,0.6979,1150299993.0
2007-11-07 12:03:00,0.6978,0.6978,0.6978,0.6978,1150299993.0
2007-11-07 12:04:00,0.69815,0.6983,0.69815,0.6982,1150299993.0
2007-11-07 12:05:00,0.6982,0.69825,0.69815,0.69815,2040099992.0
2007-11-07 12:06:00,0.69815,0.69815,0.69805,0.69805,1495599999.0
2007-11-07 12:07:00,0.69805,0.6981,0.6977,0.69785,1833600001.0
2007-11-07 12:08:00,0.69785,0.6979,0.69745,0.6975,1160600007.0
2007-11-07 12:09:00,0.6975,0.6979,0.6975,0.6979,1364600005.0
2007-11-07 12:10:00,0.6979,0.69795,0.69765,0.69795,1488800008.0
2007-11-07 12:11:00,0.69795,0.698,0.69785,0.69795,2084099982.0
2007-11-07 12:12:00,0.69795,0.6981,0.6979,0.6981,1322299999.0
2007-11-07 12:13:00,0.6981,0.69815,0.6979,0.698,736100002.0
2007-11-07 12:14:00,0.698,0.6981,0.69795,0.698,1550100002.0
2007-11-07 12:15:00,0.6982,0.6982,0.6981,0.6982,1672200001.0
2007-11-07 12:16:00,0.6981,0.6983,0.6981,0.6982,1672200001.0
2007-11-07 12:17:00,0.6982,0.6982,0.69815,0.69815,1038599999.0
2007-11-07 12:18:00,0.69815,0.6982,0.69815,0.69815,544399989.0
2007-11-07 12:19:00,0.69815,0.6983,0.69815,0.69825,1473000009.0
2007-11-07 12:20:00,0.69825,0.69845,0.69825,0.69845,1414899980.0
2007-11-07 12:21:00,0.69845,0.6985,0.69835,0.69845,1395400011.0
2007-11-07 12:22:00,0.69845,0.69845,0.6983,0.6983,1653899987.0
2007-11-07 12:23:00,0.6983,0.6983,0.6982,0.69825,1155399998.0
2007-11-07 12:24:00,0.69825,0.6983,0.6982,0.6983,1212099992.0
2007-11-07 12:26:00,0.69825,0.6983,0.6982,0.6983,1485000001.0
2007-11-07 12:27:00,0.6983,0.6983,0.69825,0.6983,1203800001.0
2007-11-07 12:28:00,0.6983,0.6984,0.6983,0.69835,1402700005.0
2007-11-07 12:29:00,0.69835,0.69835,0.69825,0.6983,1121800001.0
2007-11-07 12:30:00,0.6983,0.6983,0.6981,0.6982,1745699983.0
2007-11-07 12:31:00,0.6982,0.6982,0.6981,0.69815,1614900000.0
2007-11-07 12:32:00,0.69815,0.6982,0.6981,0.6982,1452800001.0
2007-11-07 12:33:00,0.6982,0.6982,0.69805,0.6981,1962999987.0
2007-11-07 12:34:00,0.6981,0.6982,0.69805,0.6982,1894200004.0
2007-11-07 12:35:00,0.6982,0.69825,0.6981,0.6982,1091500000.0
2007-11-07 12:36:00,0.6982,0.6982,0.698,0.6981,1489700001.0
2007-11-07 12:37:00,0.69815,0.6982,0.6981,0.6981,1577900000.0
2007-11-07 12:38:00,0.69815,0.6982,0.6981,0.6981,772700000.0
2007-11-07 12:39:00,0.6981,0.69815,0.69805,0.6981,1652899988.0
2007-11-07 12:40:00,0.6981,0.69815,0.69805,0.69805,1881899997.0
2007-11-07 12:41:00,0.69805,0.69825,0.69805,0.69825,1677299982.0
2007-11-07 12:42:00,0.69825,0.6983,0.69815,0.69825,1274099996.0
2007-11-07 12:43:00,0.69825,0.6983,0.6982,0.69825,752600002.0
2007-11-07 12:44:00,0.69825,0.69825,0.69805,0.69805,1662199994.0
2007-11-07 12:45:00,0.6981,0.6982,0.6981,0.6981,1257100009.0
2007-11-07 12:46:00,0.6982,0.6982,0.69805,0.69805,1257100009.0
2007-11-07 12:47:00,0.6981,0.6982,0.69805,0.6982,1610800004.0
2007-11-07 12:48:00,0.6982,0.69835,0.69815,0.6983,949800000.0
2007-11-07 12:49:00,0.6983,0.6983,0.6982,0.69825,1166200000.0
2007-11-07 12:50:00,0.69825,0.69835,0.6982,0.69825,739600002.0
2007-11-07 12:51:00,0.69825,0.69835,0.69825,0.6983,1881000004.0
2007-11-07 12:52:00,0.6983,0.6984,0.6983,0.6984,558600000.0
2007-11-07 12:53:00,0.6984,0.6984,0.69835,0.69835,1252100000.0
2007-11-07 12:54:00,0.6984,0.6984,0.6983,0.6983,1114099995.0
2007-11-07 12:55:00,0.6983,0.6983,0.6981,0.69815,842500000.0
2007-11-07 12:56:00,0.69815,0.6982,0.69815,0.6982,573299998.0
2007-11-07 12:57:00,0.6986,0.6986,0.6986,0.6986,505200000.0
2007-11-07 12:58:00,0.698,0.6981,0.698,0.69805,505200000.0
2007-11-07 12:59:00,0.69805,0.69805,0.6979,0.69795,910899999.0
2007-11-07 13:00:00,0.69795,0.698,0.6979,0.698,1289799984.0
2007-11-07 13:01:00,0.698,0.6981,0.69795,0.698,472400006.0
2007-11-07 13:02:00,0.698,0.69805,0.698,0.69805,627400000.0
2007-11-07 13:03:00,0.69805,0.69805,0.6979,0.698,1391099996.0
2007-11-07 13:04:00,0.698,0.6981,0.69795,0.698,1608249978.0
2007-11-07 13:05:00,0.698,0.6981,0.698,0.6981,522000000.0
2007-11-07 13:06:00,0.6981,0.6981,0.698,0.6981,628400000.0
2007-11-07 13:07:00,0.6981,0.69815,0.6981,0.69815,426800000.0
2007-11-07 13:08:00,0.6983,0.6983,0.6982,0.6983,1378500000.0
2007-11-07 13:09:00,0.6982,0.6983,0.6982,0.6982,1378500000.0
2007-11-07 13:10:00,0.69825,0.6983,0.6982,0.69825,1378500000.0
2007-11-07 13:11:00,0.69825,0.6983,0.6982,0.6983,1028000000.0
2007-11-07 13:12:00,0.6983,0.6983,0.6983,0.6983,777200000.0
2007-11-07 13:13:00,0.6983,0.6983,0.69825,0.6983,1708400023.0
2007-11-07 13:14:00,0.6983,0.6983,0.69805,0.6983,2044299984.0
2007-11-07 13:15:00,0.6983,0.6984,0.6983,0.6984,337100000.0
2007-11-07 13:16:00,0.6984,0.6984,0.6983,0.6983,824400000.0
2007-11-07 13:17:00,0.6983,0.6983,0.6982,0.69825,519500000.0
2007-11-07 13:18:00,0.6983,0.6983,0.69825,0.69825,666400000.0
2007-11-07 13:19:00,0.69825,0.6983,0.69825,0.69825,654099998.0
2007-11-07 13:20:00,0.6983,0.6983,0.6982,0.6983,1742699987.0
2007-11-07 13:21:00,0.69815,0.69825,0.6981,0.6982,1742699987.0
2007-11-07 13:22:00,0.6982,0.6983,0.6982,0.69825,1699400002.0
2007-11-07 13:23:00,0.6984,0.6984,0.6983,0.6983,2076899986.0
2007-11-07 13:24:00,0.6983,0.69835,0.6982,0.6982,2076899986.0
2007-11-07 13:26:00,0.6984,0.6984,0.6983,0.6983,789399992.0
2007-11-07 13:27:00,0.6982,0.6982,0.6981,0.6981,789399992.0
2007-11-07 13:28:00,0.698,0.6982,0.698,0.6982,789399992.0
2007-11-07 13:29:00,0.6983,0.69835,0.69825,0.6983,789399992.0
2007-11-07 13:30:00,0.6983,0.6984,0.6983,0.6984,599228398.0
2007-11-07 13:31:00,0.6984,0.6984,0.69825,0.6983,1433128407.0
2007-11-07 13:32:00,0.6983,0.6983,0.69815,0.6982,1359099996.0
2007-11-07 13:33:00,0.6984,0.6984,0.6983,0.6983,1211499997.0
2007-11-07 13:34:00,0.6982,0.6982,0.6981,0.69815,1211499997.0
2007-11-07 13:35:00,0.6983,0.6984,0.6983,0.6983,632499994.0
2007-11-07 13:36:00,0.69825,0.6983,0.6982,0.6983,632499994.0
2007-11-07 13:37:00,0.6983,0.6984,0.6983,0.69835,1804999983.0
2007-11-07 13:38:00,0.69835,0.69845,0.69835,0.6984,1047100009.0
2007-11-07 13:39:00,0.6984,0.6984,0.6983,0.6983,888800000.0
2007-11-07 13:40:00,0.6983,0.69835,0.69825,0.69835,1622799986.0
2007-11-07 13:41:00,0.69835,0.6984,0.6983,0.69835,1981100022.0
2007-11-07 13:42:00,0.69835,0.6984,0.6983,0.69835,1612800001.0
2007-11-07 13:43:00,0.69835,0.6984,0.69825,0.69825,1240500000.0
2007-11-07 13:44:00,0.69825,0.6984,0.6982,0.69835,1585799999.0
2007-11-07 13:45:00,0.69835,0.6984,0.6982,0.6983,1952399971.0
2007-11-07 13:46:00,0.6983,0.6984,0.6983,0.6983,960599998.0
2007-11-07 13:47:00,0.6983,0.69835,0.6983,0.69835,827500000.0
2007-11-07 13:48:00,0.69835,0.69845,0.6983,0.6984,1313300004.0
2007-11-07 13:49:00,0.6984,0.6986,0.6984,0.6986,1227099999.0
2007-11-07 13:51:00,0.6987,0.6987,0.69865,0.6987,1877399989.0
2007-11-07 13:52:00,0.6987,0.6987,0.6987,0.6987,1234199999.0
2007-11-07 13:53:00,0.6986,0.6988,0.6986,0.6987,1234199999.0
2007-11-07 13:54:00,0.6987,0.69875,0.69865,0.6987,1234199999.0
2007-11-07 13:55:00,0.6989,0.699,0.6987,0.6987,988000000.0
2007-11-07 13:56:00,0.6987,0.69875,0.6987,0.6987,988000000.0
2007-11-07 13:57:00,0.6987,0.69875,0.6987,0.6987,1782399982.0
2007-11-07 13:58:00,0.69875,0.69875,0.69865,0.69865,1532400001.0
2007-11-07 13:59:00,0.69865,0.6987,0.6985,0.69855,1388900000.0
2007-11-07 14:00:00,0.69855,0.6987,0.69855,0.6987,1815500008.0
2007-11-07 14:01:00,0.6987,0.69875,0.69865,0.69865,902100000.0
2007-11-07 14:03:00,0.699,0.699,0.6989,0.699,1149600005.0
2007-11-07 14:04:00,0.69855,0.69865,0.6985,0.69865,1149600005.0
2007-11-07 14:05:00,0.69865,0.6988,0.69865,0.6987,1975599956.0
2007-11-07 14:06:00,0.6997,0.6997,0.6996,0.6996,1110600008.0
2007-11-07 14:07:00,0.6995,0.6997,0.6995,0.6996,1110600008.0
2007-11-07 14:08:00,0.69835,0.6985,0.69835,0.6984,1110600008.0
2007-11-07 14:09:00,0.6984,0.69845,0.6984,0.69845,773600000.0
2007-11-07 14:10:00,0.69845,0.69845,0.6984,0.69845,564800000.0
2007-11-07 14:11:00,0.69845,0.6985,0.6984,0.6984,1327999995.0
2007-11-07 14:12:00,0.6984,0.69855,0.6983,0.6985,828400003.0
2007-11-07 14:13:00,0.6985,0.69865,0.6985,0.6986,1105700003.0
2007-11-07 14:14:00,0.6986,0.6986,0.6985,0.69855,1307300003.0
2007-11-07 14:15:00,0.69855,0.6986,0.6985,0.6986,913900000.0
2007-11-07 14:16:00,0.6986,0.6986,0.69855,0.69855,768200000.0
2007-11-07 14:17:00,0.69855,0.6987,0.69855,0.69865,653399996.0
2007-11-07 14:18:00,0.69865,0.6987,0.6986,0.6986,925499998.0
2007-11-07 14:19:00,0.6986,0.6986,0.69855,0.69855,1186799979.0
2007-11-07 14:20:00,0.69855,0.69855,0.69835,0.69845,1196300000.0
2007-11-07 14:21:00,0.69845,0.6986,0.69845,0.6986,1066200011.0
2007-11-07 14:22:00,0.6986,0.6986,0.6985,0.6985,1424400001.0
2007-11-07 14:23:00,0.6985,0.69855,0.6985,0.6985,696000000.0
2007-11-07 14:24:00,0.6985,0.69855,0.6985,0.6985,1016800000.0
2007-11-07 14:25:00,0.6985,0.6985,0.69845,0.6985,999199993.0
2007-11-07 14:26:00,0.6985,0.69855,0.6985,0.6985,1018400000.0
2007-11-07 14:27:00,0.699,0.699,0.6987,0.6988,2027300001.0
2007-11-07 14:28:00,0.6982,0.69845,0.6982,0.6984,2027300001.0
2007-11-07 14:29:00,0.6984,0.69845,0.69835,0.6984,1216000000.0
2007-11-07 14:30:00,0.6984,0.69855,0.6983,0.6985,1468699992.0
2007-11-07 14:31:00,0.6985,0.6986,0.69845,0.69855,1203000005.0
2007-11-07 14:32:00,0.6985,0.6986,0.6983,0.6985,1757100009.0
2007-11-07 14:33:00,0.6984,0.6985,0.6983,0.6984,1757100009.0
2007-11-07 14:34:00,0.6985,0.6985,0.6983,0.6984,1757100009.0
2007-11-07 14:35:00,0.6983,0.6985,0.6983,0.6985,1757100009.0
2007-11-07 14:36:00,0.6985,0.6986,0.69845,0.6985,1757100009.0
2007-11-07 14:37:00,0.6984,0.6984,0.6982,0.6983,716000000.0
2007-11-07 14:38:00,0.69855,0.6986,0.6985,0.6985,716000000.0
2007-11-07 14:39:00,0.6985,0.69865,0.6985,0.69865,1560099999.0
2007-11-07 14:40:00,0.6986,0.6986,0.69855,0.69855,959999985.0
2007-11-07 14:41:00,0.69855,0.69865,0.6985,0.69865,941699999.0
2007-11-07 14:42:00,0.69865,0.6987,0.6986,0.6987,1552499995.0
2007-11-07 14:43:00,0.6987,0.6988,0.69865,0.6988,830100000.0
2007-11-07 14:44:00,0.69875,0.69895,0.69875,0.69885,1476299997.0
2007-11-07 14:45:00,0.69885,0.6989,0.69875,0.6988,1019199999.0
2007-11-07 14:46:00,0.69885,0.69885,0.69875,0.69875,1907000021.0
2007-11-07 14:47:00,0.6984,0.6984,0.6983,0.6984,1957399987.0
2007-11-07 14:48:00,0.6989,0.69895,0.69875,0.6988,1957399987.0
2007-11-07 14:49:00,0.6988,0.6988,0.6987,0.69875,1202800008.0
2007-11-07 14:50:00,0.69875,0.69875,0.6987,0.69875,756000000.0
2007-11-07 14:51:00,0.69875,0.6988,0.6987,0.6988,964799997.0
2007-11-07 14:52:00,0.6988,0.6989,0.69875,0.6988,1210299999.0
2007-11-07 14:53:00,0.6988,0.699,0.6988,0.69885,1572999998.0
2007-11-07 14:54:00,0.69885,0.69905,0.69885,0.69905,1863099981.0
2007-11-07 14:55:00,0.69905,0.6992,0.6989,0.69895,1778200000.0
2007-11-07 14:56:00,0.69895,0.69895,0.6988,0.6989,2095199987.0
2007-11-07 14:57:00,0.6989,0.69905,0.6988,0.69905,2040699983.0
2007-11-07 14:58:00,0.69905,0.69905,0.6989,0.69895,1275199997.0
2007-11-07 14:59:00,0.69895,0.6991,0.6989,0.699,1955800000.0
2007-11-07 15:00:00,0.6981,0.6982,0.6981,0.6981,1668299992.0
2007-11-07 15:01:00,0.69905,0.6991,0.699,0.69905,1668299992.0
2007-11-07 15:02:00,0.6981,0.6981,0.6981,0.6981,1545800004.0
2007-11-07 15:03:00,0.6983,0.6983,0.6982,0.6982,1545800004.0
2007-11-07 15:04:00,0.6992,0.6994,0.6991,0.6994,1545800004.0
2007-11-07 15:05:00,0.69935,0.69975,0.6993,0.6997,2128399995.0
2007-11-07 15:06:00,0.6997,0.6998,0.6997,0.6997,2087999977.0
2007-11-07 15:07:00,0.6984,0.6984,0.6983,0.6984,1412799998.0
2007-11-07 15:08:00,0.6983,0.6985,0.6983,0.6984,1412799998.0
2007-11-07 15:09:00,0.6983,0.6984,0.6983,0.6984,1412799998.0
2007-11-07 15:10:00,0.6986,0.6986,0.6984,0.6984,1412799998.0
2007-11-07 15:11:00,0.6983,0.6984,0.6983,0.6983,1412799998.0
2007-11-07 15:12:00,0.6985,0.6985,0.6983,0.6984,1412799998.0
2007-11-07 15:13:00,0.69945,0.69955,0.69945,0.6995,1412799998.0
2007-11-07 15:14:00,0.6995,0.6996,0.69945,0.69955,1871999998.0
2007-11-07 15:16:00,0.69935,0.69935,0.6993,0.6993,1558400001.0
2007-11-07 15:17:00,0.6993,0.6993,0.69925,0.69925,936799996.0
2007-11-07 15:18:00,0.69925,0.69935,0.69925,0.6993,1593599972.0
2007-11-07 15:19:00,0.6993,0.69945,0.6993,0.6994,1366099990.0
2007-11-07 15:20:00,0.6994,0.6994,0.69925,0.6993,2039999985.0
2007-11-07 15:21:00,0.6981,0.6981,0.698,0.6981,1753800006.0
2007-11-07 15:22:00,0.6983,0.6983,0.698,0.698,1753800006.0
2007-11-07 15:23:00,0.6982,0.6982,0.6979,0.6979,1753800006.0
2007-11-07 15:24:00,0.698,0.698,0.6979,0.6979,1753800006.0
2007-11-07 15:25:00,0.6978,0.6979,0.6978,0.6978,1753800006.0
2007-11-07 15:26:00,0.69925,0.69925,0.69905,0.6991,1753800006.0
2007-11-07 15:27:00,0.6977,0.6978,0.6977,0.6978,1956599992.0
2007-11-07 15:28:00,0.6989,0.699,0.6988,0.6989,1956599992.0
2007-11-07 15:29:00,0.6989,0.699,0.69885,0.69895,1602699992.0
2007-11-07 15:30:00,0.69895,0.69895,0.69865,0.6987,2006100003.0
2007-11-07 15:31:00,0.6987,0.6987,0.6985,0.69865,1879400004.0
2007-11-07 15:32:00,0.69865,0.6987,0.6985,0.6986,1723199998.0
2007-11-07 15:34:00,0.698,0.698,0.6979,0.6979,1070200001.0
2007-11-07 15:35:00,0.698,0.698,0.6977,0.6977,1070200001.0
2007-11-07 15:36:00,0.69865,0.69865,0.6985,0.6985,1070200001.0
2007-11-07 15:37:00,0.6985,0.69855,0.6984,0.69845,1933000001.0
2007-11-07 15:38:00,0.6976,0.6976,0.6974,0.6974,1987999984.0
2007-11-07 15:39:00,0.6975,0.6975,0.6974,0.6974,1987999984.0
2007-11-07 15:40:00,0.69865,0.6987,0.69855,0.69855,1987999984.0
2007-11-07 15:41:00,0.6977,0.6977,0.6976,0.6977,2001899997.0
2007-11-07 15:42:00,0.6984,0.69845,0.69795,0.69805,2001899997.0
2007-11-07 15:43:00,0.6975,0.6976,0.6975,0.6976,1838299991.0
2007-11-07 15:44:00,0.6975,0.6976,0.6975,0.6975,1838299991.0
2007-11-07 15:45:00,0.6976,0.6976,0.6975,0.6975,1838299991.0
2007-11-07 15:46:00,0.69825,0.69845,0.69825,0.69845,1838299991.0
2007-11-07 15:47:00,0.6976,0.6976,0.6975,0.6975,488000000.0
2007-11-07 15:48:00,0.6976,0.6976,0.6974,0.6974,488000000.0
2007-11-07 15:49:00,0.69855,0.69855,0.6985,0.6985,488000000.0
2007-11-07 15:50:00,0.6973,0.6974,0.6973,0.6973,1612100001.0
2007-11-07 15:51:00,0.69845,0.69855,0.6984,0.6985,1612100001.0
2007-11-07 15:52:00,0.6985,0.69865,0.6985,0.69855,2130999985.0
2007-11-07 15:53:00,0.6972,0.6973,0.6972,0.6973,1014600012.0
2007-11-07 15:54:00,0.6986,0.6986,0.69845,0.6985,1014600012.0
2007-11-07 15:55:00,0.6985,0.6986,0.6984,0.6985,1478799994.0
2007-11-07 15:56:00,0.6985,0.69855,0.69845,0.69845,1751199999.0
2007-11-07 15:57:00,0.6973,0.6974,0.6973,0.6973,1527999993.0
2007-11-07 15:58:00,0.69835,0.69835,0.6983,0.69835,1527999993.0
2007-11-07 15:59:00,0.69835,0.6984,0.69835,0.69835,2132000009.0
2007-11-07 16:00:00,0.69835,0.6984,0.6983,0.6983,1694800002.0
2007-11-07 16:01:00,0.6983,0.69835,0.6982,0.6982,1599199998.0
2007-11-07 16:02:00,0.6974,0.6974,0.6973,0.6973,1245099993.0
2007-11-07 16:03:00,0.6972,0.6972,0.6972,0.6972,1245099993.0
2007-11-07 16:04:00,0.6973,0.6973,0.6971,0.6971,1245099993.0
2007-11-07 16:05:00,0.6972,0.6972,0.697,0.6971,1245099993.0
2007-11-07 16:06:00,0.6984,0.69855,0.6984,0.6985,1245099993.0
2007-11-07 16:07:00,0.69855,0.69855,0.6985,0.69855,1500599999.0
2007-11-07 16:08:00,0.69855,0.6986,0.6985,0.69855,1029899999.0
2007-11-07 16:09:00,0.69855,0.69855,0.6985,0.69855,2118600011.0
2007-11-07 16:10:00,0.697,0.6971,0.697,0.6971,2018400000.0
2007-11-07 16:11:00,0.6986,0.6986,0.69845,0.6985,2018400000.0
2007-11-07 16:12:00,0.6985,0.6986,0.6985,0.6985,1837000001.0
2007-11-07 16:13:00,0.6973,0.6973,0.6972,0.6972,1727799998.0
2007-11-07 16:14:00,0.6973,0.6973,0.6971,0.6972,1727799998.0
2007-11-07 16:15:00,0.6983,0.69835,0.69825,0.6983,1727799998.0
2007-11-07 16:16:00,0.6983,0.69835,0.69825,0.6983,1502999998.0
2007-11-07 16:17:00,0.6971,0.6972,0.6971,0.6971,1893400009.0
2007-11-07 16:18:00,0.69825,0.6983,0.6982,0.6983,1893400009.0
2007-11-07 16:19:00,0.6983,0.69845,0.69825,0.6983,1527100012.0
2007-11-07 16:20:00,0.6972,0.6972,0.6971,0.6972,1305900004.0
2007-11-07 16:21:00,0.6983,0.6983,0.69815,0.6982,1305900004.0
2007-11-07 16:22:00,0.6972,0.6973,0.6972,0.6972,1610500001.0
2007-11-07 16:23:00,0.6981,0.69815,0.69805,0.6981,1610500001.0
2007-11-07 16:24:00,0.69805,0.6981,0.69805,0.6981,1327600004.0
2007-11-07 16:25:00,0.6973,0.6974,0.6973,0.6974,1936099979.0
2007-11-07 16:26:00,0.6973,0.6974,0.6973,0.6974,1936099979.0
2007-11-07 16:27:00,0.6973,0.6973,0.6972,0.6973,1936099979.0
2007-11-07 16:29:00,0.6979,0.69795,0.6979,0.69795,1936099979.0
2007-11-07 16:30:00,0.69795,0.698,0.6979,0.69795,1529599997.0
2007-11-07 16:31:00,0.69795,0.698,0.6979,0.698,1727599977.0
2007-11-07 16:32:00,0.698,0.698,0.69795,0.69795,1305199999.0
2007-11-07 16:33:00,0.6974,0.6974,0.6973,0.6973,1996599999.0
2007-11-07 16:34:00,0.6974,0.6974,0.6972,0.6972,1996599999.0
2007-11-07 16:35:00,0.6973,0.6973,0.6972,0.6972,1996599999.0
2007-11-07 16:36:00,0.6973,0.6973,0.6972,0.6972,1996599999.0
2007-11-07 16:37:00,0.6973,0.6973,0.6973,0.6973,1996599999.0
2007-11-07 16:38:00,0.6972,0.6973,0.6972,0.6973,1996599999.0
2007-11-07 16:39:00,0.6972,0.6973,0.6972,0.6973,1996599999.0
2007-11-07 16:41:00,0.6977,0.6977,0.69765,0.6977,1996599999.0
2007-11-07 16:42:00,0.6972,0.6973,0.6972,0.6973,1572399998.0
2007-11-07 16:43:00,0.6977,0.6977,0.6976,0.69765,1572399998.0
2007-11-07 16:44:00,0.6973,0.6973,0.6972,0.6972,1028000002.0
2007-11-07 16:45:00,0.6971,0.6972,0.697,0.6971,1028000002.0
2007-11-07 16:46:00,0.6976,0.6976,0.69755,0.6976,1028000002.0
2007-11-07 16:47:00,0.6976,0.69765,0.6976,0.6976,1146400000.0
2007-11-07 16:48:00,0.6969,0.6969,0.6968,0.6969,1669100002.0
2007-11-07 16:49:00,0.69745,0.6975,0.69745,0.6975,1669100002.0
2007-11-07 16:50:00,0.697,0.6971,0.6969,0.697,1753699998.0
2007-11-07 16:51:00,0.6974,0.6974,0.69725,0.69735,1753699998.0
2007-11-07 16:52:00,0.69735,0.6974,0.6973,0.69735,1769899998.0
2007-11-07 16:53:00,0.69735,0.69745,0.69725,0.69745,2074999954.0
2007-11-07 16:54:00,0.6969,0.697,0.6968,0.697,1899799983.0
2007-11-07 16:55:00,0.6971,0.6971,0.697,0.697,1899799983.0
2007-11-07 16:56:00,0.69745,0.6975,0.6974,0.69745,1899799983.0
2007-11-07 16:57:00,0.6969,0.6969,0.6968,0.6969,2027900013.0
2007-11-07 16:58:00,0.6968,0.6969,0.6968,0.6969,2027900013.0
2007-11-07 16:59:00,0.6968,0.6969,0.6968,0.6969,2027900013.0
2007-11-07 17:00:00,0.6968,0.6969,0.6968,0.6969,2027900013.0
2007-11-07 17:01:00,0.69735,0.6974,0.6973,0.69735,2027900013.0
2007-11-07 17:02:00,0.6969,0.6969,0.6967,0.6967,1349800009.0
2007-11-07 17:03:00,0.69735,0.69735,0.6972,0.6973,1349800009.0
2007-11-07 17:04:00,0.6967,0.6968,0.6967,0.6968,1555999995.0
2007-11-07 17:05:00,0.6972,0.69725,0.6971,0.69715,1555999995.0
2007-11-07 17:06:00,0.69715,0.69725,0.6971,0.69715,1638099993.0
2007-11-07 17:07:00,0.6968,0.6968,0.6967,0.6967,1105599999.0
2007-11-07 17:08:00,0.6971,0.6972,0.6971,0.69715,1105599999.0
2007-11-07 17:09:00,0.69715,0.6972,0.6971,0.6971,1629199999.0
2007-11-07 17:10:00,0.6971,0.69715,0.6971,0.69715,1936899957.0
2007-11-07 17:11:00,0.6968,0.6968,0.6967,0.6968,2135199991.0
2007-11-07 17:12:00,0.6967,0.6967,0.6966,0.6967,2135199991.0
2007-11-07 17:13:00,0.6966,0.6967,0.6966,0.6966,2135199991.0
2007-11-07 17:14:00,0.6967,0.6967,0.6966,0.6966,2135199991.0
2007-11-07 17:15:00,0.6965,0.6967,0.6965,0.6967,2135199991.0
2007-11-07 17:16:00,0.6966,0.6967,0.6966,0.6967,2135199991.0
2007-11-07 17:17:00,0.6966,0.6966,0.6966,0.6966,2135199991.0
2007-11-07 17:18:00,0.6967,0.6967,0.6966,0.6966,2135199991.0
2007-11-07 17:19:00,0.6967,0.6967,0.6967,0.6967,2135199991.0
2007-11-07 17:20:00,0.6972,0.6973,0.69715,0.69725,2135199991.0
2007-11-07 17:21:00,0.69725,0.69735,0.69725,0.69735,1242599987.0
2007-11-07 17:24:00,0.6967,0.6968,0.6967,0.6967,1256200022.0
2007-11-07 17:25:00,0.69735,0.69735,0.6973,0.69735,1256200022.0
2007-11-07 17:26:00,0.69735,0.6974,0.6973,0.69735,1009299997.0
2007-11-07 17:27:00,0.69735,0.6974,0.69735,0.69735,1096999990.0
2007-11-07 17:28:00,0.69735,0.6974,0.69735,0.69735,500500000.0
2007-11-07 17:29:00,0.69735,0.69735,0.6973,0.6973,882799999.0
2007-11-07 17:30:00,0.6967,0.6967,0.6967,0.6967,1169149985.0
2007-11-07 17:31:00,0.6973,0.69735,0.6973,0.69735,1169149985.0
2007-11-07 17:32:00,0.6973,0.69735,0.6973,0.69735,597650000.0
2007-11-07 17:33:00,0.69735,0.69735,0.69735,0.69735,273400000.0
2007-11-07 17:34:00,0.69735,0.6974,0.69725,0.6973,1835899997.0
2007-11-07 17:35:00,0.6967,0.6967,0.6966,0.6966,1521899998.0
2007-11-07 17:36:00,0.6973,0.69735,0.69725,0.6973,1521899998.0
2007-11-07 17:37:00,0.6973,0.6974,0.69725,0.69735,1014599996.0
2007-11-07 17:38:00,0.6967,0.6968,0.6966,0.6967,1463899997.0
2007-11-07 17:39:00,0.6968,0.6968,0.6967,0.6968,1463899997.0
2007-11-07 17:40:00,0.6973,0.69735,0.69725,0.6973,1463899997.0
2007-11-07 17:41:00,0.6966,0.6967,0.6966,0.6967,1613699997.0
2007-11-07 17:42:00,0.6973,0.69735,0.6973,0.6973,1613699997.0
2007-11-07 17:43:00,0.6973,0.6974,0.6973,0.6973,1773700001.0
2007-11-07 17:44:00,0.6973,0.6973,0.69725,0.6973,975499999.0
2007-11-07 17:45:00,0.6973,0.6973,0.6971,0.69715,1163699999.0
2007-11-07 17:46:00,0.69715,0.6972,0.6971,0.69715,1871200007.0
2007-11-07 17:47:00,0.6967,0.6967,0.6966,0.6966,1627399995.0
2007-11-07 17:49:00,0.6967,0.6967,0.6967,0.6967,1627399995.0
2007-11-07 17:50:00,0.697,0.69705,0.69695,0.69705,1627399995.0
2007-11-07 17:51:00,0.6968,0.6968,0.6967,0.6967,1581600005.0
2007-11-07 17:52:00,0.6968,0.6968,0.6967,0.6968,1581600005.0
2007-11-07 17:53:00,0.6971,0.6971,0.697,0.697,1581600005.0
2007-11-07 17:54:00,0.697,0.697,0.6969,0.69695,1885800008.0
2007-11-07 17:55:00,0.6969,0.6969,0.6968,0.6968,1615999998.0
2007-11-07 17:56:00,0.6967,0.6969,0.6967,0.6968,1615999998.0
2007-11-07 17:58:00,0.69695,0.697,0.6969,0.69695,1615999998.0
2007-11-07 17:59:00,0.69695,0.697,0.6969,0.69695,1363199998.0
2007-11-07 18:00:00,0.69695,0.697,0.6969,0.6969,1214800001.0
2007-11-07 18:01:00,0.6968,0.6968,0.6967,0.6968,1922999979.0
2007-11-07 18:02:00,0.6969,0.6969,0.6968,0.6968,1922999979.0
2007-11-07 18:03:00,0.6968,0.69685,0.69675,0.6968,1922999979.0
2007-11-07 18:04:00,0.6968,0.69685,0.6968,0.6968,1707999997.0
2007-11-07 18:05:00,0.6968,0.6968,0.6968,0.6968,1688699995.0
2007-11-07 18:06:00,0.6969,0.69695,0.69685,0.6969,1688699995.0
2007-11-07 18:07:00,0.6969,0.6969,0.6967,0.6967,1260499998.0
2007-11-07 18:08:00,0.6966,0.6967,0.6965,0.6965,1916899964.0
2007-11-07 18:09:00,0.6964,0.6964,0.6964,0.6964,1916899964.0
2007-11-07 18:10:00,0.6965,0.6965,0.6964,0.6965,1916899964.0
2007-11-07 18:11:00,0.6964,0.6965,0.6964,0.6964,1916899964.0
2007-11-07 18:12:00,0.69675,0.6968,0.6967,0.6968,1916899964.0
2007-11-07 18:13:00,0.6965,0.6965,0.6964,0.6964,1451699999.0
2007-11-07 18:14:00,0.6967,0.6967,0.69665,0.6967,1451699999.0
2007-11-07 18:15:00,0.6967,0.69675,0.6966,0.69675,1649500000.0
2007-11-07 18:16:00,0.69675,0.6968,0.69665,0.69675,1566850001.0
2007-11-07 18:17:00,0.69675,0.69675,0.6967,0.6967,1225999999.0
2007-11-07 18:18:00,0.6966,0.6966,0.6965,0.6966,1842500007.0
2007-11-07 18:19:00,0.6967,0.6967,0.6966,0.6966,1842500007.0
2007-11-07 18:20:00,0.6965,0.6967,0.6965,0.6967,1842500007.0
2007-11-07 18:21:00,0.6966,0.6967,0.6966,0.6967,1842500007.0
2007-11-07 18:22:00,0.6968,0.69685,0.69675,0.69685,1842500007.0
2007-11-07 18:23:00,0.69685,0.6969,0.69685,0.69685,1070900000.0
2007-11-07 18:24:00,0.69685,0.69685,0.6968,0.6968,711200000.0
2007-11-07 18:25:00,0.6968,0.69685,0.6968,0.6968,896000000.0
2007-11-07 18:26:00,0.6968,0.6969,0.69675,0.69685,1084799992.0
2007-11-07 18:27:00,0.69685,0.69695,0.6968,0.6969,1196799998.0
2007-11-07 18:28:00,0.6969,0.6971,0.6969,0.69695,1868199994.0
2007-11-07 18:29:00,0.69695,0.697,0.69675,0.6968,1930100012.0
2007-11-07 18:30:00,0.69685,0.69685,0.6967,0.69675,1843000000.0
2007-11-07 18:31:00,0.69675,0.69675,0.6966,0.69665,948000000.0
2007-11-07 18:32:00,0.69665,0.69665,0.69655,0.6966,1399999996.0
2007-11-07 18:33:00,0.6965,0.6965,0.6964,0.6964,2003499997.0
2007-11-07 18:34:00,0.6965,0.69665,0.69645,0.69665,2003499997.0
2007-11-07 18:36:00,0.6965,0.6965,0.6965,0.6965,1974000000.0
2007-11-07 18:37:00,0.6964,0.6965,0.6964,0.6964,1974000000.0
2007-11-07 18:39:00,0.6968,0.69685,0.69675,0.69685,1974000000.0
2007-11-07 18:40:00,0.6964,0.6964,0.6964,0.6964,2119000004.0
2007-11-07 18:41:00,0.6968,0.6968,0.69665,0.69675,2119000004.0
2007-11-07 18:42:00,0.6968,0.6968,0.6967,0.69675,1297600000.0
2007-11-07 18:43:00,0.69675,0.69675,0.6967,0.6967,1421599992.0
2007-11-07 18:44:00,0.6967,0.6967,0.6967,0.6967,805600000.0
2007-11-07 18:45:00,0.6967,0.69675,0.6966,0.6967,1310099999.0
2007-11-07 18:46:00,0.6967,0.69675,0.69665,0.6967,1971599988.0
2007-11-07 18:47:00,0.6967,0.69675,0.6967,0.6967,1961599998.0
2007-11-07 18:48:00,0.6968,0.6968,0.6966,0.6966,1790400004.0
2007-11-07 18:49:00,0.6967,0.6967,0.6966,0.6967,1790400004.0
2007-11-07 18:50:00,0.69675,0.6968,0.69675,0.6968,1790400004.0
2007-11-07 18:52:00,0.6966,0.6966,0.6966,0.6966,1038100000.0
2007-11-07 18:53:00,0.6969,0.6969,0.69685,0.69685,1038100000.0
2007-11-07 18:54:00,0.69685,0.6969,0.6968,0.6969,978600000.0
2007-11-07 18:55:00,0.6969,0.6969,0.69685,0.6969,1918400009.0
2007-11-07 18:56:00,0.6969,0.6969,0.69685,0.6969,1324299990.0
2007-11-07 18:57:00,0.6969,0.6969,0.6969,0.6969,1232800000.0
2007-11-07 18:58:00,0.6969,0.6969,0.69685,0.6969,1930900007.0
2007-11-07 18:59:00,0.6969,0.6969,0.69685,0.6969,2004800015.0
2007-11-07 19:00:00,0.6964,0.6964,0.6964,0.6964,1741899990.0
2007-11-07 19:01:00,0.69685,0.6969,0.69675,0.6969,1741899990.0
2007-11-07 19:02:00,0.69685,0.6969,0.69685,0.69685,2144299981.0
2007-11-07 19:03:00,0.69685,0.6969,0.69685,0.69685,572800000.0
2007-11-07 19:04:00,0.69685,0.6969,0.69685,0.6969,748800000.0
2007-11-07 19:05:00,0.6969,0.6969,0.69685,0.6969,515800000.0
2007-11-07 19:06:00,0.6969,0.6969,0.6968,0.6968,1236799998.0
2007-11-07 19:07:00,0.6968,0.6968,0.6967,0.69675,1524800000.0
2007-11-07 19:08:00,0.69675,0.69675,0.69665,0.69665,1097600000.0
2007-11-07 19:09:00,0.69665,0.69665,0.6965,0.6965,1217600001.0
2007-11-07 19:10:00,0.6965,0.6966,0.6965,0.69655,848800000.0
2007-11-07 19:11:00,0.69655,0.6966,0.69655,0.69655,728800000.0
2007-11-07 19:12:00,0.69655,0.69655,0.6965,0.69655,688000000.0
2007-11-07 19:13:00,0.69655,0.69655,0.69645,0.69645,702000001.0
2007-11-07 19:14:00,0.6965,0.69655,0.69645,0.6965,1362100011.0
2007-11-07 19:15:00,0.6965,0.6966,0.6965,0.69655,685600000.0
2007-11-07 19:16:00,0.69655,0.6966,0.6965,0.69655,839199994.0
2007-11-07 19:17:00,0.6966,0.6967,0.69655,0.69665,806558926.0
2007-11-07 19:18:00,0.69665,0.69665,0.69665,0.69665,661600000.0
2007-11-07 19:19:00,0.69665,0.69675,0.69665,0.6967,1103100000.0
2007-11-07 19:20:00,0.6967,0.6967,0.6966,0.6967,568900000.0
2007-11-07 19:21:00,0.6967,0.69675,0.6967,0.69675,539300000.0
2007-11-07 19:22:00,0.69675,0.69675,0.6967,0.69675,714400000.0
2007-11-07 19:23:00,0.6967,0.69675,0.69655,0.6966,1730150014.0
2007-11-07 19:24:00,0.6966,0.6966,0.6965,0.69655,877299999.0
2007-11-07 19:25:00,0.6965,0.6966,0.69645,0.6966,1605300005.0
2007-11-07 19:26:00,0.6966,0.6966,0.6965,0.6965,1169399988.0
2007-11-07 19:27:00,0.6965,0.69655,0.6965,0.69655,1605900002.0
2007-11-07 19:28:00,0.69655,0.6966,0.69655,0.69655,1304499988.0
2007-11-07 19:29:00,0.69655,0.6966,0.69655,0.6966,1229800000.0
2007-11-07 19:30:00,0.6966,0.6966,0.69655,0.69655,945750001.0
2007-11-07 19:31:00,0.69655,0.69655,0.6965,0.69655,453650008.0
2007-11-07 19:32:00,0.69655,0.69655,0.6964,0.69645,1671349981.0
2007-11-07 19:33:00,0.69645,0.6965,0.69645,0.6965,1122399965.0
2007-11-07 19:34:00,0.6965,0.6965,0.69645,0.6965,1313599993.0
2007-11-07 19:35:00,0.6968,0.6968,0.6968,0.6968,1202300007.0
2007-11-07 19:36:00,0.6969,0.6969,0.6968,0.6968,1202300007.0
2007-11-07 19:37:00,0.6969,0.6969,0.6968,0.6968,1202300007.0
2007-11-07 19:38:00,0.6969,0.6969,0.6968,0.6969,1202300007.0
2007-11-07 19:39:00,0.6965,0.6966,0.6965,0.69655,1202300007.0
2007-11-07 19:40:00,0.69655,0.6966,0.69645,0.69645,1566400011.0
2007-11-07 19:41:00,0.6965,0.6965,0.69645,0.6965,1201800002.0
2007-11-07 19:42:00,0.6965,0.6965,0.69645,0.69645,1731799990.0
2007-11-07 19:43:00,0.6965,0.6966,0.69645,0.69655,1778399994.0
2007-11-07 19:44:00,0.69655,0.6966,0.6965,0.6966,718699997.0
2007-11-07 19:45:00,0.69655,0.69665,0.69655,0.6966,819100000.0
2007-11-07 19:46:00,0.6966,0.6967,0.69655,0.6967,1755999997.0
2007-11-07 19:47:00,0.6967,0.6968,0.69665,0.69675,1659099996.0
2007-11-07 19:48:00,0.69675,0.6968,0.6967,0.6967,950600001.0
2007-11-07 19:49:00,0.6967,0.69675,0.6967,0.69675,2035200011.0
2007-11-07 19:50:00,0.69675,0.69675,0.6967,0.6967,1416800001.0
2007-11-07 19:51:00,0.6967,0.6967,0.6966,0.6967,760000000.0
2007-11-07 19:52:00,0.6967,0.6967,0.69665,0.6967,1032300019.0
2007-11-07 19:53:00,0.6967,0.6967,0.69665,0.6967,1261600001.0
2007-11-07 19:54:00,0.6967,0.6967,0.69655,0.69655,1610399998.0
2007-11-07 19:55:00,0.69655,0.6966,0.6965,0.6965,1391500004.0
2007-11-07 19:56:00,0.6965,0.69655,0.6964,0.69645,1588800001.0
2007-11-07 19:57:00,0.69645,0.6965,0.6964,0.6964,891200002.0
2007-11-07 19:58:00,0.6964,0.69645,0.69625,0.69635,1713899997.0
2007-11-07 19:59:00,0.6963,0.6964,0.6963,0.69635,1250300000.0
2007-11-07 20:00:00,0.69635,0.6964,0.69635,0.6964,1276799998.0
2007-11-07 20:01:00,0.6964,0.69655,0.6964,0.6965,1191999999.0
2007-11-07 20:02:00,0.6965,0.6966,0.6965,0.6966,936800000.0
2007-11-07 20:03:00,0.6966,0.6966,0.69655,0.69655,481600000.0
2007-11-07 20:04:00,0.69655,0.6966,0.69655,0.6966,449600000.0
2007-11-07 20:05:00,0.6966,0.6966,0.69655,0.6966,314400000.0
2007-11-07 20:06:00,0.6966,0.6966,0.6966,0.6966,391200000.0
2007-11-07 20:07:00,0.6966,0.6966,0.6965,0.6965,1047999999.0
2007-11-07 20:08:00,0.6965,0.6965,0.69645,0.69645,863799996.0
2007-11-07 20:09:00,0.69645,0.6966,0.69645,0.6966,1506400003.0
2007-11-07 20:10:00,0.6966,0.69665,0.69655,0.69665,1927199996.0
2007-11-07 20:11:00,0.69665,0.69665,0.69655,0.69665,1491199998.0
2007-11-07 20:12:00,0.69665,0.6967,0.69655,0.6967,1047999998.0
2007-11-07 20:13:00,0.6967,0.6967,0.69665,0.69665,716200000.0
2007-11-07 20:14:00,0.69665,0.69665,0.6965,0.69655,1678599998.0
2007-11-07 20:15:00,0.69655,0.69655,0.6965,0.69655,1871800000.0
2007-11-07 20:16:00,0.69655,0.69655,0.69645,0.6965,2080899986.0
2007-11-07 20:17:00,0.6965,0.69665,0.6965,0.6966,1825100000.0
2007-11-07 20:18:00,0.6966,0.6967,0.6966,0.6966,1668899998.0
2007-11-07 20:19:00,0.697,0.6971,0.697,0.6971,1895200000.0
2007-11-07 20:20:00,0.6966,0.6966,0.6966,0.6966,1895200000.0
2007-11-07 20:21:00,0.6966,0.6966,0.69655,0.6966,1955199982.0
2007-11-07 20:22:00,0.6966,0.69665,0.69655,0.69665,1492000001.0
2007-11-07 20:23:00,0.69665,0.6967,0.6966,0.69665,1409499998.0
2007-11-07 20:24:00,0.697,0.6971,0.697,0.697,1879800002.0
2007-11-07 20:25:00,0.69665,0.6967,0.69665,0.6967,1879800002.0
2007-11-07 20:26:00,0.6967,0.6967,0.6966,0.6967,1755999995.0
2007-11-07 20:27:00,0.6967,0.69675,0.6967,0.69675,1115300001.0
2007-11-07 20:28:00,0.6967,0.69685,0.6967,0.6968,1212700000.0
2007-11-07 20:29:00,0.6968,0.6968,0.69675,0.69675,1012700000.0
2007-11-07 20:30:00,0.69675,0.6968,0.69665,0.6967,1215200001.0
2007-11-07 20:31:00,0.6967,0.6968,0.6967,0.6968,644100000.0
2007-11-07 20:32:00,0.6968,0.6968,0.6966,0.6967,867700000.0
2007-11-07 20:33:00,0.6967,0.69685,0.69665,0.69685,1831499998.0
2007-11-07 20:34:00,0.69685,0.697,0.69685,0.69685,2060699995.0
2007-11-07 20:35:00,0.6971,0.6971,0.6969,0.6969,1835200000.0
2007-11-07 20:36:00,0.6969,0.69695,0.69685,0.6969,1835200000.0
2007-11-07 20:37:00,0.6969,0.69695,0.69685,0.6969,1619200001.0
2007-11-07 20:38:00,0.6969,0.69695,0.6969,0.69695,1625600000.0
2007-11-07 20:39:00,0.69695,0.69705,0.69695,0.69695,1546400017.0
2007-11-07 20:40:00,0.69695,0.697,0.69695,0.697,2054399967.0
2007-11-07 20:41:00,0.697,0.697,0.69695,0.69695,1379700003.0
2007-11-07 20:42:00,0.697,0.697,0.6969,0.6969,1704599980.0
2007-11-07 20:43:00,0.697,0.697,0.69695,0.697,1704599980.0
2007-11-07 20:44:00,0.697,0.6971,0.697,0.6971,1143200000.0
2007-11-07 20:45:00,0.6971,0.6972,0.6971,0.6972,1098399997.0
2007-11-07 20:46:00,0.6972,0.6972,0.69715,0.6972,1239199985.0
2007-11-07 20:47:00,0.6972,0.6972,0.6972,0.6972,950400000.0
2007-11-07 20:48:00,0.6972,0.6972,0.69715,0.69715,1075900000.0
2007-11-07 20:49:00,0.69715,0.69715,0.69705,0.6971,1042699999.0
2007-11-07 20:50:00,0.6971,0.6971,0.69705,0.6971,1880599993.0
2007-11-07 20:51:00,0.6971,0.69715,0.6971,0.6971,1882599993.0
2007-11-07 20:52:00,0.6971,0.69715,0.69705,0.6971,1364800000.0
2007-11-07 20:53:00,0.6971,0.6972,0.6971,0.69715,1077499996.0
2007-11-07 20:54:00,0.69715,0.6972,0.69705,0.69715,1351599999.0
2007-11-07 20:55:00,0.69715,0.69715,0.697,0.6971,955200000.0
2007-11-07 20:56:00,0.6971,0.6971,0.69705,0.69705,1067200000.0
2007-11-07 20:57:00,0.69705,0.6971,0.697,0.6971,1302800000.0
2007-11-07 20:58:00,0.6971,0.6971,0.69695,0.697,1697700003.0
2007-11-07 20:59:00,0.697,0.69705,0.69695,0.697,2093599995.0
2007-11-07 21:00:00,0.697,0.69705,0.69695,0.69695,1754399976.0
2007-11-07 21:01:00,0.69695,0.697,0.69695,0.697,1620799989.0
2007-11-07 21:02:00,0.697,0.69705,0.697,0.697,1595999997.0
2007-11-07 21:03:00,0.697,0.6971,0.69695,0.6971,1715199998.0
2007-11-07 21:04:00,0.6971,0.6971,0.6971,0.6971,1391199998.0
2007-11-07 21:05:00,0.6971,0.6972,0.6971,0.69715,1644399997.0
2007-11-07 21:06:00,0.69715,0.6972,0.6971,0.69715,945400000.0
2007-11-07 21:07:00,0.6972,0.6973,0.69715,0.6973,802700000.0
2007-11-07 21:08:00,0.6973,0.6973,0.69715,0.69715,1505999991.0
2007-11-07 21:09:00,0.69715,0.6973,0.69715,0.6972,1668199995.0
2007-11-07 21:10:00,0.6969,0.6969,0.6967,0.6968,678399998.0
2007-11-07 21:11:00,0.69715,0.69725,0.69715,0.69725,678399998.0
2007-11-07 21:12:00,0.69725,0.6973,0.6972,0.69725,145500000.0
2007-11-07 21:13:00,0.69725,0.6973,0.6972,0.69725,151300001.0
2007-11-07 21:14:00,0.69725,0.6973,0.6972,0.6973,407400000.0
2007-11-07 21:15:00,0.6973,0.6973,0.6972,0.6972,896000000.0
2007-11-07 21:16:00,0.6972,0.69725,0.69715,0.6972,1229099999.0
2007-11-07 21:17:00,0.6972,0.6972,0.6971,0.69715,312500001.0
2007-11-07 21:18:00,0.69715,0.6972,0.69705,0.69715,1253300012.0
2007-11-07 21:19:00,0.69715,0.6972,0.6971,0.6972,1110400000.0
2007-11-07 21:20:00,0.6972,0.6972,0.6971,0.6972,1406799992.0
2007-11-07 21:21:00,0.6968,0.6969,0.6968,0.6969,1349599999.0
2007-11-07 21:22:00,0.6971,0.6972,0.6971,0.6972,1349599999.0
2007-11-07 21:23:00,0.6972,0.6972,0.6971,0.69715,1399800002.0
2007-11-07 21:24:00,0.69715,0.6972,0.69705,0.69705,1040799997.0
2007-11-07 21:25:00,0.69705,0.69715,0.697,0.69705,2005600006.0
2007-11-07 21:26:00,0.69705,0.6971,0.69705,0.69705,1207799994.0
2007-11-07 21:27:00,0.69705,0.69715,0.69705,0.69715,1646499979.0
2007-11-07 21:28:00,0.69715,0.69725,0.69715,0.6972,579900000.0
2007-11-07 21:29:00,0.6972,0.69725,0.69715,0.6972,504900000.0
2007-11-07 21:30:00,0.6972,0.69725,0.6971,0.6971,925599999.0
2007-11-07 21:31:00,0.69715,0.6972,0.69715,0.69715,443200000.0
2007-11-07 21:32:00,0.69715,0.6972,0.69705,0.69715,1625899998.0
2007-11-07 21:33:00,0.6965,0.6965,0.6963,0.6963,1196000000.0
2007-11-07 21:34:00,0.6971,0.6971,0.69695,0.69695,1196000000.0
2007-11-07 21:35:00,0.69695,0.697,0.69695,0.697,525299997.0
2007-11-07 21:36:00,0.697,0.69705,0.697,0.697,556000000.0
2007-11-07 21:37:00,0.697,0.6971,0.69695,0.697,615200001.0
2007-11-07 21:38:00,0.697,0.69705,0.69695,0.697,805600000.0
2007-11-07 21:39:00,0.697,0.69705,0.69695,0.697,1634600008.0
2007-11-07 21:40:00,0.697,0.69705,0.697,0.697,721600000.0
2007-11-07 21:41:00,0.697,0.69705,0.69695,0.697,1265399997.0
2007-11-07 21:42:00,0.697,0.69705,0.69695,0.697,714600000.0
2007-11-07 21:43:00,0.697,0.697,0.69695,0.69695,379200000.0
2007-11-07 21:44:00,0.69695,0.69695,0.6969,0.6969,1552799989.0
2007-11-07 21:45:00,0.6969,0.6969,0.69685,0.69685,1048900001.0
2007-11-07 21:46:00,0.69685,0.6969,0.69685,0.6969,1189599987.0
2007-11-07 21:47:00,0.6969,0.6969,0.69685,0.6969,980000000.0
2007-11-07 21:48:00,0.6969,0.69695,0.69685,0.6969,1448799989.0
2007-11-07 21:49:00,0.6969,0.697,0.6969,0.69695,837300000.0
2007-11-07 21:51:00,0.6971,0.6971,0.697,0.697,2095799989.0
2007-11-07 21:52:00,0.697,0.697,0.6969,0.697,1663100004.0
2007-11-07 21:53:00,0.697,0.6971,0.69695,0.697,1190000007.0
2007-11-07 21:54:00,0.697,0.6971,0.697,0.69705,1517900007.0
2007-11-07 21:55:00,0.6971,0.6971,0.697,0.6971,1637600007.0
2007-11-07 21:56:00,0.6971,0.69715,0.69705,0.69705,1729300003.0
2007-11-07 21:57:00,0.69705,0.69705,0.69695,0.69705,926699997.0
2007-11-07 21:58:00,0.69705,0.69705,0.69695,0.69695,1405800000.0
2007-11-07 21:59:00,0.6961,0.6963,0.6961,0.6962,1534000000.0
2007-11-07 22:00:00,0.69685,0.69695,0.69685,0.6969,1534000000.0
2007-11-07 22:01:00,0.6969,0.69695,0.6968,0.6969,1972600001.0
2007-11-07 22:02:00,0.6969,0.697,0.69685,0.69695,1093599996.0
2007-11-07 22:03:00,0.69695,0.697,0.6969,0.6969,1271299986.0
2007-11-07 22:04:00,0.6966,0.6966,0.6965,0.6965,1765099974.0
2007-11-07 22:05:00,0.69685,0.69685,0.69675,0.69685,1765099974.0
2007-11-07 22:06:00,0.69685,0.69685,0.6968,0.6968,685300002.0
2007-11-07 22:07:00,0.6968,0.69685,0.6968,0.6968,708000000.0
2007-11-07 22:08:00,0.6968,0.69685,0.69675,0.6968,1772299987.0
2007-11-07 22:09:00,0.6968,0.69685,0.6968,0.69685,806000000.0
2007-11-07 22:10:00,0.69685,0.6969,0.6968,0.69685,846800000.0
2007-11-07 22:11:00,0.69685,0.69685,0.6968,0.6968,1036099995.0
2007-11-07 22:12:00,0.6968,0.6969,0.6968,0.6968,987299991.0
2007-11-07 22:13:00,0.6968,0.6968,0.6967,0.6968,1122000011.0
2007-11-07 22:14:00,0.6968,0.69685,0.6967,0.6968,2087700005.0
2007-11-07 22:15:00,0.6968,0.69695,0.69675,0.69695,1156600000.0
2007-11-07 22:16:00,0.69695,0.697,0.6969,0.697,1204400000.0
2007-11-07 22:17:00,0.697,0.697,0.69685,0.69695,1167300000.0
2007-11-07 22:18:00,0.69695,0.69705,0.69695,0.69695,1525400000.0
2007-11-07 22:19:00,0.69695,0.69695,0.6969,0.69695,906899989.0
2007-11-07 22:20:00,0.69695,0.69695,0.69685,0.69695,1671149974.0
2007-11-07 22:21:00,0.69695,0.69695,0.69685,0.6969,1714100023.0
2007-11-07 22:23:00,0.69695,0.69705,0.6969,0.69695,1223299992.0
2007-11-07 22:24:00,0.69695,0.697,0.69685,0.69685,1390399994.0
2007-11-07 22:25:00,0.69685,0.69685,0.69675,0.6968,1757100014.0
2007-11-07 22:26:00,0.6968,0.6968,0.69675,0.69675,1329700007.0
2007-11-07 22:27:00,0.69675,0.6968,0.69615,0.69615,1950734681.0
2007-11-07 22:28:00,0.69615,0.6964,0.69605,0.69625,2039299995.0
2007-11-07 22:29:00,0.69625,0.6964,0.69625,0.69635,1059700003.0
2007-11-07 22:30:00,0.69635,0.6965,0.6963,0.69645,1715799998.0
2007-11-07 22:31:00,0.69645,0.6965,0.69645,0.69645,819900000.0
2007-11-07 22:32:00,0.69645,0.6965,0.69645,0.6965,1021300000.0
2007-11-07 22:33:00,0.6965,0.6965,0.6963,0.69635,1317400011.0
2007-11-07 22:34:00,0.69635,0.6964,0.69625,0.6963,803599998.0
2007-11-07 22:35:00,0.6963,0.6964,0.6962,0.6963,856799998.0
2007-11-07 22:36:00,0.6963,0.6964,0.6961,0.6961,1923199995.0
2007-11-07 22:37:00,0.6961,0.6962,0.69595,0.6962,1429499986.0
2007-11-07 22:38:00,0.6962,0.6963,0.69615,0.69625,977699998.0
2007-11-07 22:40:00,0.6962,0.6963,0.69615,0.6963,1067900002.0
2007-11-07 22:41:00,0.6963,0.6964,0.6963,0.6964,684900000.0
2007-11-07 22:42:00,0.6964,0.69645,0.69625,0.6963,1146900001.0
2007-11-07 22:43:00,0.6963,0.6964,0.69625,0.6963,1220500003.0
2007-11-07 22:44:00,0.6963,0.69635,0.69625,0.69635,995200000.0
2007-11-07 22:45:00,0.6963,0.6964,0.6963,0.69635,701499999.0
2007-11-07 22:46:00,0.69635,0.69645,0.69635,0.6964,942200000.0
2007-11-07 22:47:00,0.6964,0.6964,0.6963,0.6964,881099997.0
2007-11-07 22:48:00,0.69635,0.6964,0.6963,0.6963,514399999.0
2007-11-07 22:49:00,0.6963,0.69645,0.6963,0.69635,1101599993.0
2007-11-07 22:50:00,0.69635,0.69635,0.6963,0.6963,956000000.0
2007-11-07 22:51:00,0.6963,0.6964,0.69615,0.69615,2023899997.0
2007-11-07 22:52:00,0.69615,0.69625,0.69615,0.6962,1127499999.0
2007-11-07 22:53:00,0.6962,0.69625,0.69615,0.69625,1239999998.0
2007-11-07 22:54:00,0.69625,0.69625,0.69615,0.6962,2027900000.0
2007-11-07 22:55:00,0.6962,0.6963,0.6961,0.6961,1371200000.0
2007-11-07 22:56:00,0.6961,0.69625,0.69605,0.69615,1796500003.0
2007-11-07 22:57:00,0.69615,0.6963,0.6961,0.6963,1595999998.0
2007-11-07 22:58:00,0.6963,0.6963,0.69625,0.69625,1362400000.0
2007-11-07 22:59:00,0.69625,0.69635,0.69625,0.6963,1249600003.0
2007-11-07 23:00:00,0.69635,0.69645,0.69625,0.6963,1309599993.0
2007-11-07 23:01:00,0.6963,0.69645,0.6963,0.69645,792499999.0
2007-11-07 23:02:00,0.69645,0.69655,0.69645,0.6965,530500001.0
2007-11-07 23:03:00,0.69645,0.6966,0.69645,0.6966,870399991.0
2007-11-07 23:04:00,0.6966,0.69665,0.69655,0.69655,242800000.0
2007-11-07 23:05:00,0.69655,0.6966,0.6965,0.6966,210500000.0
2007-11-07 23:06:00,0.6966,0.6967,0.69655,0.69665,483999999.0
2007-11-07 23:07:00,0.69665,0.69665,0.69655,0.6966,85600000.0
2007-11-07 23:08:00,0.6966,0.69665,0.69655,0.6966,221600000.0
2007-11-07 23:09:00,0.6966,0.6966,0.6965,0.6965,642400000.0
2007-11-07 23:10:00,0.6965,0.6965,0.6964,0.69645,434400000.0
2007-11-07 23:11:00,0.69645,0.6965,0.6964,0.6964,252800000.0
2007-11-07 23:12:00,0.6964,0.69645,0.6963,0.6963,1196499999.0
2007-11-07 23:13:00,0.6963,0.6965,0.6963,0.6965,1291999998.0
2007-11-07 23:14:00,0.6965,0.6965,0.6964,0.6965,717899989.0
2007-11-07 23:15:00,0.6965,0.6965,0.6963,0.69635,799999994.0
2007-11-07 23:16:00,0.69635,0.6964,0.6963,0.6964,892799998.0
2007-11-07 23:17:00,0.6964,0.6965,0.6964,0.6964,313600000.0
2007-11-07 23:18:00,0.69635,0.6965,0.69635,0.6965,509600009.0
2007-11-07 23:19:00,0.6965,0.6965,0.6964,0.69645,252900002.0
2007-11-07 23:20:00,0.69645,0.69645,0.69625,0.6963,993000006.0
2007-11-07 23:21:00,0.6963,0.6963,0.6962,0.6963,659199997.0
2007-11-07 23:22:00,0.6963,0.6963,0.6962,0.6963,388800000.0
2007-11-07 23:23:00,0.6963,0.6963,0.69625,0.6963,176800000.0
2007-11-07 23:24:00,0.6963,0.6963,0.69625,0.6963,314100000.0
2007-11-07 23:25:00,0.6963,0.6963,0.69625,0.6963,451200000.0
2007-11-07 23:26:00,0.6963,0.6964,0.69625,0.6964,347099998.0
2007-11-07 23:27:00,0.6964,0.6964,0.69635,0.6964,785499997.0
2007-11-07 23:28:00,0.6964,0.6964,0.6963,0.6964,316600000.0
2007-11-07 23:29:00,0.6964,0.6964,0.6964,0.6964,295100000.0
2007-11-07 23:30:00,0.6964,0.6964,0.69635,0.6964,341600000.0
2007-11-07 23:31:00,0.6964,0.6964,0.6964,0.6964,296000000.0
2007-11-07 23:32:00,0.6964,0.6964,0.6963,0.6964,309800000.0
2007-11-07 23:33:00,0.6964,0.6964,0.69635,0.6964,235199999.0
2007-11-07 23:34:00,0.6964,0.6964,0.69635,0.6964,228799999.0
2007-11-07 23:35:00,0.6964,0.6964,0.6963,0.69635,597799987.0
2007-11-07 23:36:00,0.69635,0.6964,0.6963,0.6963,325799999.0
2007-11-07 23:37:00,0.6963,0.6963,0.6962,0.6963,253600000.0
2007-11-07 23:38:00,0.6963,0.6963,0.69625,0.69625,393599991.0
2007-11-07 23:39:00,0.69625,0.6964,0.69625,0.6964,613099985.0
2007-11-07 23:40:00,0.6964,0.6964,0.6963,0.6964,268000000.0
2007-11-07 23:41:00,0.6964,0.69645,0.69635,0.69635,418500008.0
2007-11-07 23:42:00,0.69635,0.69645,0.69635,0.69645,452400003.0
2007-11-07 23:43:00,0.69645,0.69645,0.6963,0.69635,417800008.0
2007-11-07 23:44:00,0.69635,0.69635,0.69625,0.69625,243500000.0
2007-11-07 23:45:00,0.6963,0.6963,0.69615,0.69625,486300005.0
2007-11-07 23:46:00,0.69625,0.69625,0.6961,0.69625,664400005.0
2007-11-07 23:47:00,0.69625,0.69625,0.6962,0.69625,375000000.0
2007-11-07 23:48:00,0.69625,0.6963,0.6962,0.69625,378100000.0
2007-11-07 23:49:00,0.6963,0.6963,0.6962,0.69625,689500002.0
2007-11-07 23:50:00,0.69625,0.69635,0.6962,0.6963,286700004.0
2007-11-07 23:51:00,0.6963,0.6963,0.69615,0.69625,636499989.0
2007-11-07 23:52:00,0.69625,0.6963,0.6962,0.69625,601999990.0
2007-11-07 23:53:00,0.69625,0.69655,0.6962,0.69635,822899992.0
2007-11-07 23:54:00,0.6964,0.6965,0.6963,0.6965,700200006.0
2007-11-07 23:55:00,0.6965,0.6965,0.69635,0.6965,543399999.0
2007-11-07 23:56:00,0.69645,0.69655,0.69645,0.69655,501299990.0
2007-11-07 23:57:00,0.69655,0.6966,0.69645,0.69655,589100001.0
2007-11-07 23:58:00,0.69655,0.69655,0.6962,0.69625,1349999965.0
2007-11-07 23:59:00,0.69625,0.69625,0.69615,0.69615,558299997.0
2007-11-08 00:00:00,0.69615,0.69625,0.69605,0.6962,328900000.0
2007-11-08 00:01:00,0.6962,0.69625,0.69605,0.69625,467900000.0
2007-11-08 00:02:00,0.69625,0.6963,0.696,0.69615,522100000.0
2007-11-08 00:03:00,0.69615,0.6962,0.69605,0.6961,278400000.0
2007-11-08 00:04:00,0.6961,0.6961,0.696,0.6961,412000000.0
2007-11-08 00:05:00,0.6961,0.69615,0.6958,0.6958,415700000.0
2007-11-08 00:06:00,0.6961,0.6961,0.6958,0.6961,350900000.0
2007-11-08 00:07:00,0.6961,0.6962,0.69605,0.6962,404000000.0
2007-11-08 00:08:00,0.6962,0.6964,0.6962,0.6963,370500000.0
2007-11-08 00:09:00,0.6962,0.69655,0.6962,0.6964,532200000.0
2007-11-08 00:10:00,0.6965,0.69655,0.69635,0.6964,489600000.0
2007-11-08 00:11:00,0.6965,0.69655,0.6964,0.6965,692900000.0
2007-11-08 00:12:00,0.6965,0.69675,0.6965,0.69675,820000000.0
2007-11-08 00:13:00,0.69675,0.697,0.6967,0.69695,688000000.0
2007-11-08 00:14:00,0.69695,0.69715,0.6969,0.697,952699995.0
2007-11-08 00:15:00,0.697,0.69725,0.69685,0.69715,897499994.0
2007-11-08 00:16:00,0.69715,0.69725,0.69685,0.69695,1111799988.0
2007-11-08 00:17:00,0.69695,0.6971,0.69685,0.69685,977599995.0
2007-11-08 00:18:00,0.69685,0.69685,0.69675,0.69675,294400001.0
2007-11-08 00:19:00,0.69685,0.697,0.69675,0.6969,656100000.0
2007-11-08 00:20:00,0.6969,0.6969,0.69665,0.69685,936999995.0
2007-11-08 00:21:00,0.69685,0.6969,0.6966,0.6968,848799999.0
2007-11-08 00:22:00,0.6968,0.69695,0.6968,0.6969,612000000.0
2007-11-08 00:23:00,0.6969,0.69695,0.6969,0.69695,902400000.0
2007-11-08 00:24:00,0.69695,0.69695,0.69665,0.6967,709599996.0
2007-11-08 00:25:00,0.6967,0.6969,0.6967,0.6967,601299989.0
2007-11-08 00:26:00,0.6967,0.6968,0.69665,0.6967,563200000.0
2007-11-08 00:27:00,0.6967,0.6968,0.6966,0.6968,496000000.0
2007-11-08 00:28:00,0.6968,0.6968,0.6967,0.6967,304000000.0
2007-11-08 00:29:00,0.6967,0.6968,0.6966,0.69665,744800000.0
2007-11-08 00:30:00,0.69665,0.69675,0.69655,0.6966,1316999998.0
2007-11-08 00:31:00,0.6966,0.6967,0.69645,0.69655,1147700000.0
2007-11-08 00:32:00,0.69655,0.6966,0.69645,0.6965,1192000000.0
2007-11-08 00:33:00,0.6965,0.69665,0.69645,0.69665,781400000.0
2007-11-08 00:34:00,0.69665,0.69665,0.6965,0.69655,586199999.0
2007-11-08 00:35:00,0.69655,0.6967,0.6965,0.69655,1074399998.0
2007-11-08 00:36:00,0.69655,0.69675,0.69645,0.6967,1232800000.0
2007-11-08 00:37:00,0.69675,0.69695,0.6966,0.6967,1043400000.0
2007-11-08 00:38:00,0.6967,0.6967,0.6966,0.6966,679900000.0
2007-11-08 00:39:00,0.6966,0.6967,0.6966,0.6966,832000000.0
2007-11-08 00:40:00,0.6966,0.6967,0.6966,0.6967,632000000.0
2007-11-08 00:41:00,0.6967,0.6967,0.69655,0.69665,362300000.0
2007-11-08 00:42:00,0.69665,0.6967,0.69655,0.69665,839200000.0
2007-11-08 00:43:00,0.69665,0.6967,0.69645,0.6965,1148900004.0
2007-11-08 00:44:00,0.6965,0.6966,0.69645,0.6966,592699999.0
2007-11-08 00:45:00,0.6966,0.6967,0.6966,0.6967,656000000.0
2007-11-08 00:46:00,0.6967,0.6967,0.69655,0.6966,381500000.0
2007-11-08 00:47:00,0.69665,0.6967,0.69655,0.6967,234900000.0
2007-11-08 00:48:00,0.6967,0.6968,0.6966,0.6968,244000000.0
2007-11-08 00:49:00,0.6968,0.6968,0.6966,0.69665,451399998.0
2007-11-08 00:50:00,0.69665,0.6967,0.6966,0.69665,724200000.0
2007-11-08 00:51:00,0.69665,0.6967,0.6966,0.69665,227500000.0
2007-11-08 00:52:00,0.6966,0.6967,0.6966,0.69665,388800000.0
2007-11-08 00:53:00,0.6967,0.6967,0.69655,0.69665,93700000.0
2007-11-08 00:54:00,0.69665,0.6968,0.69655,0.6968,399499999.0
2007-11-08 00:55:00,0.6968,0.6968,0.6966,0.6968,106000000.0
2007-11-08 00:56:00,0.6968,0.6968,0.6966,0.6966,580900002.0
2007-11-08 00:57:00,0.6966,0.6967,0.69655,0.6967,380000000.0
2007-11-08 00:58:00,0.6967,0.6967,0.6962,0.6966,205300000.0
2007-11-08 00:59:00,0.6966,0.6967,0.69655,0.6966,240000000.0
2007-11-08 01:00:00,0.6966,0.6968,0.6966,0.6967,881000000.0
2007-11-08 01:01:00,0.6967,0.6967,0.69665,0.69665,627700000.0
2007-11-08 01:02:00,0.69665,0.6967,0.69655,0.6967,1068399990.0
2007-11-08 01:03:00,0.6967,0.6967,0.69655,0.6966,598199999.0
2007-11-08 01:04:00,0.6966,0.6967,0.6965,0.6965,800000000.0
2007-11-08 01:05:00,0.6965,0.6966,0.6965,0.6966,620000000.0
2007-11-08 01:06:00,0.6966,0.6966,0.69645,0.69645,664800000.0
2007-11-08 01:07:00,0.69645,0.6966,0.69645,0.6966,552599994.0
2007-11-08 01:08:00,0.6966,0.6966,0.6964,0.6966,208000000.0
2007-11-08 01:09:00,0.69655,0.6966,0.69655,0.69655,266400000.0
2007-11-08 01:10:00,0.69655,0.6966,0.6965,0.6965,289600000.0
2007-11-08 01:11:00,0.6966,0.6966,0.69645,0.6966,491300000.0
2007-11-08 01:12:00,0.6965,0.6966,0.6965,0.6966,327200000.0
2007-11-08 01:13:00,0.6966,0.6966,0.69635,0.6965,461800002.0
2007-11-08 01:14:00,0.6965,0.69655,0.6965,0.6965,593600000.0
2007-11-08 01:15:00,0.6965,0.6966,0.6965,0.6966,232800000.0
2007-11-08 01:16:00,0.6966,0.6967,0.69655,0.69655,397600000.0
2007-11-08 01:17:00,0.69655,0.69655,0.6965,0.6965,616800000.0
2007-11-08 01:18:00,0.6965,0.6965,0.69635,0.6964,828000000.0
2007-11-08 01:19:00,0.6964,0.6964,0.69635,0.69635,343200000.0
2007-11-08 01:20:00,0.6964,0.6964,0.6963,0.69635,692600003.0
2007-11-08 01:21:00,0.6964,0.6966,0.69635,0.69645,230399999.0
2007-11-08 01:22:00,0.69645,0.6965,0.6964,0.69645,183200000.0
2007-11-08 01:23:00,0.69645,0.6965,0.69635,0.6965,433599999.0
2007-11-08 01:24:00,0.6965,0.6966,0.69635,0.6965,392400008.0
2007-11-08 01:25:00,0.69655,0.6966,0.6965,0.6965,223200000.0
2007-11-08 01:26:00,0.6965,0.6965,0.6964,0.6964,268000000.0
2007-11-08 01:27:00,0.69645,0.6965,0.69645,0.6965,728699994.0
2007-11-08 01:28:00,0.69645,0.6965,0.69635,0.6964,786800005.0
2007-11-08 01:29:00,0.6964,0.6965,0.6963,0.6964,190500000.0
2007-11-08 01:30:00,0.6965,0.6965,0.6963,0.69645,386000004.0
2007-11-08 01:31:00,0.69645,0.6966,0.6964,0.6965,702900000.0
2007-11-08 01:32:00,0.6965,0.6966,0.6964,0.6965,865600000.0
2007-11-08 01:33:00,0.6965,0.6966,0.69645,0.69645,501500008.0
2007-11-08 01:34:00,0.69645,0.6967,0.69645,0.6967,1137699994.0
2007-11-08 01:35:00,0.6967,0.6968,0.6966,0.6966,704800000.0
2007-11-08 01:36:00,0.6966,0.6967,0.6966,0.6966,670400000.0
2007-11-08 01:37:00,0.6966,0.6968,0.69655,0.6966,1494500014.0
2007-11-08 01:38:00,0.6966,0.6966,0.69645,0.69655,730900008.0
2007-11-08 01:39:00,0.69655,0.6966,0.6965,0.69655,144800000.0
2007-11-08 01:40:00,0.69655,0.6966,0.69645,0.69655,290400000.0
2007-11-08 01:41:00,0.69655,0.6966,0.69645,0.6965,449000000.0
2007-11-08 01:42:00,0.6965,0.6965,0.6964,0.6964,320800000.0
2007-11-08 01:43:00,0.6964,0.6964,0.6963,0.69635,551699999.0
2007-11-08 01:44:00,0.69635,0.69635,0.6962,0.6962,649600000.0
2007-11-08 01:45:00,0.6962,0.6965,0.6962,0.6964,611099994.0
2007-11-08 01:46:00,0.6964,0.6965,0.69635,0.6964,799699999.0
2007-11-08 01:47:00,0.6964,0.6965,0.69635,0.6964,666499999.0
2007-11-08 01:48:00,0.6964,0.6964,0.69625,0.69625,188000000.0
2007-11-08 01:49:00,0.69625,0.6964,0.69625,0.69625,300799999.0
2007-11-08 01:50:00,0.69625,0.6963,0.6961,0.6963,470800000.0
2007-11-08 01:51:00,0.6963,0.69635,0.69625,0.69625,492800000.0
2007-11-08 01:52:00,0.69625,0.6963,0.6962,0.6962,244000000.0
2007-11-08 01:53:00,0.6962,0.6963,0.6962,0.6963,376800000.0
2007-11-08 01:54:00,0.69625,0.6963,0.6962,0.6963,283200000.0
2007-11-08 01:55:00,0.6963,0.6963,0.69625,0.69625,178700000.0
2007-11-08 01:56:00,0.6963,0.69635,0.6963,0.6963,234400000.0
2007-11-08 01:57:00,0.6963,0.6963,0.69625,0.6963,577499997.0
2007-11-08 01:58:00,0.69625,0.69645,0.69625,0.69635,1101399998.0
2007-11-08 01:59:00,0.6964,0.6964,0.69635,0.69635,548800000.0
2007-11-08 02:00:00,0.6964,0.6964,0.69635,0.6964,514400000.0
2007-11-08 02:01:00,0.6964,0.69645,0.69635,0.69645,1099800000.0
2007-11-08 02:02:00,0.69645,0.6965,0.6964,0.6964,1180000000.0
2007-11-08 02:03:00,0.6964,0.6964,0.69635,0.6964,718400000.0
2007-11-08 02:04:00,0.6964,0.69645,0.69635,0.69645,575500000.0
2007-11-08 02:05:00,0.69645,0.6965,0.6964,0.6964,472800000.0
2007-11-08 02:06:00,0.6964,0.6965,0.69635,0.69645,291499999.0
2007-11-08 02:07:00,0.69645,0.6966,0.6964,0.6966,534400000.0
2007-11-08 02:08:00,0.6966,0.6966,0.69645,0.69655,412800000.0
2007-11-08 02:09:00,0.69655,0.6966,0.69645,0.6965,799500000.0
2007-11-08 02:10:00,0.6965,0.6966,0.69635,0.69645,499699999.0
2007-11-08 02:11:00,0.6965,0.6965,0.69635,0.6964,638299993.0
2007-11-08 02:12:00,0.6964,0.6965,0.69635,0.6964,618400004.0
2007-11-08 02:13:00,0.6964,0.6965,0.6964,0.6964,691200000.0
2007-11-08 02:14:00,0.6964,0.69645,0.69635,0.6964,680800000.0
2007-11-08 02:15:00,0.69645,0.69645,0.69635,0.6964,375500000.0
2007-11-08 02:16:00,0.6964,0.6965,0.6963,0.69645,324000000.0
2007-11-08 02:17:00,0.69645,0.6965,0.69635,0.69645,465400000.0
2007-11-08 02:18:00,0.69645,0.6965,0.69635,0.69645,243400000.0
2007-11-08 02:19:00,0.69645,0.6965,0.6964,0.6964,348800000.0
2007-11-08 02:20:00,0.69635,0.6964,0.69635,0.6964,187300001.0
2007-11-08 02:21:00,0.6964,0.6964,0.69625,0.69635,285799999.0
2007-11-08 02:22:00,0.69635,0.6964,0.6962,0.6962,539200000.0
2007-11-08 02:23:00,0.6962,0.6962,0.69605,0.6961,735700005.0
2007-11-08 02:24:00,0.69605,0.6962,0.696,0.6961,1180999998.0
2007-11-08 02:25:00,0.6961,0.6963,0.6961,0.6962,648800000.0
2007-11-08 02:26:00,0.6962,0.6962,0.696,0.6962,439700000.0
2007-11-08 02:27:00,0.6962,0.6962,0.6961,0.69615,439800008.0
2007-11-08 02:28:00,0.6962,0.6962,0.69595,0.6961,527400000.0
2007-11-08 02:29:00,0.6961,0.6961,0.69605,0.6961,308700000.0
2007-11-08 02:30:00,0.6961,0.69615,0.696,0.69605,250600000.0
2007-11-08 02:31:00,0.69605,0.6961,0.696,0.69605,152200000.0
2007-11-08 02:32:00,0.69605,0.69615,0.696,0.6961,366100000.0
2007-11-08 02:33:00,0.6961,0.6962,0.69605,0.69615,493600000.0
2007-11-08 02:34:00,0.69615,0.69625,0.6961,0.6961,935200000.0
2007-11-08 02:35:00,0.6961,0.69615,0.6961,0.69615,180800000.0
2007-11-08 02:36:00,0.69615,0.69615,0.6961,0.6961,83200000.0
2007-11-08 02:37:00,0.6961,0.69625,0.6961,0.6961,278400000.0
2007-11-08 02:38:00,0.6961,0.69655,0.6961,0.69645,528700000.0
2007-11-08 02:39:00,0.69645,0.6973,0.69645,0.6973,533900000.0
2007-11-08 02:40:00,0.6973,0.69735,0.6967,0.69695,943300001.0
2007-11-08 02:41:00,0.69695,0.69695,0.6968,0.6968,441000000.0
2007-11-08 02:42:00,0.6968,0.6969,0.6965,0.6965,847300000.0
2007-11-08 02:43:00,0.6965,0.6968,0.6965,0.6966,1186100017.0
2007-11-08 02:44:00,0.6973,0.6973,0.6972,0.6973,691900000.0
2007-11-08 02:45:00,0.6965,0.69665,0.69645,0.6966,691900000.0
2007-11-08 02:46:00,0.6966,0.69685,0.6966,0.6967,623900000.0
2007-11-08 02:47:00,0.6967,0.69695,0.69665,0.69695,543100002.0
2007-11-08 02:48:00,0.69695,0.697,0.6967,0.69675,752000000.0
2007-11-08 02:49:00,0.69675,0.69695,0.69675,0.6968,395200000.0
2007-11-08 02:50:00,0.6968,0.69685,0.69675,0.69675,57700000.0
2007-11-08 02:51:00,0.69675,0.69685,0.69665,0.6968,290400000.0
2007-11-08 02:52:00,0.6968,0.6969,0.6968,0.6969,300800000.0
2007-11-08 02:53:00,0.6969,0.6969,0.6968,0.69685,433200000.0
2007-11-08 02:54:00,0.69685,0.6969,0.6967,0.6967,584000000.0
2007-11-08 02:55:00,0.6967,0.6968,0.69665,0.6967,1058299996.0
2007-11-08 02:56:00,0.69675,0.6968,0.6967,0.6968,823100017.0
2007-11-08 02:57:00,0.6968,0.6969,0.69645,0.6969,965599994.0
2007-11-08 02:58:00,0.6969,0.697,0.6968,0.6969,399000000.0
2007-11-08 02:59:00,0.6969,0.69715,0.6969,0.697,696600000.0
2007-11-08 03:00:00,0.697,0.69705,0.6969,0.69705,367100000.0
2007-11-08 03:01:00,0.69705,0.6971,0.697,0.6971,428199999.0
2007-11-08 03:02:00,0.6971,0.69715,0.69705,0.6971,850600005.0
2007-11-08 03:03:00,0.6971,0.69725,0.6971,0.69725,410100000.0
2007-11-08 03:04:00,0.69725,0.69725,0.69715,0.69725,162200000.0
2007-11-08 03:05:00,0.69725,0.69735,0.69725,0.6973,141800000.0
2007-11-08 03:06:00,0.6973,0.6973,0.69715,0.6972,376299997.0
2007-11-08 03:07:00,0.6972,0.6973,0.69715,0.69725,710299998.0
2007-11-08 03:08:00,0.69725,0.6973,0.6972,0.69725,167000000.0
2007-11-08 03:09:00,0.69725,0.69735,0.6972,0.69735,654500000.0
2007-11-08 03:10:00,0.69735,0.6975,0.6973,0.6974,1748500000.0
2007-11-08 03:11:00,0.6974,0.6975,0.6972,0.6973,1384700000.0
2007-11-08 03:12:00,0.6973,0.6973,0.6971,0.6971,632800000.0
2007-11-08 03:13:00,0.6966,0.6966,0.6966,0.6966,2048800000.0
2007-11-08 03:14:00,0.6971,0.6972,0.6971,0.6971,2048800000.0
2007-11-08 03:15:00,0.6971,0.69715,0.6971,0.69715,711200000.0
2007-11-08 03:16:00,0.69715,0.6972,0.6971,0.69715,530700000.0
2007-11-08 03:17:00,0.69715,0.69715,0.69705,0.6971,723600000.0
2007-11-08 03:18:00,0.6971,0.69715,0.69705,0.6971,1048400008.0
2007-11-08 03:19:00,0.6971,0.69725,0.6971,0.6972,380200000.0
2007-11-08 03:20:00,0.6972,0.6974,0.69695,0.69735,1725100006.0
2007-11-08 03:21:00,0.69735,0.6974,0.697,0.6973,1210600000.0
2007-11-08 03:22:00,0.6973,0.6973,0.697,0.6972,372000000.0
2007-11-08 03:23:00,0.6972,0.6973,0.6971,0.6973,792000002.0
2007-11-08 03:24:00,0.6973,0.6976,0.69715,0.69755,529599999.0
2007-11-08 03:25:00,0.6975,0.6975,0.69725,0.69735,1193899998.0
2007-11-08 03:26:00,0.69735,0.6974,0.69725,0.69735,1199199998.0
2007-11-08 03:27:00,0.69735,0.69755,0.69735,0.6975,548000000.0
2007-11-08 03:28:00,0.6975,0.6975,0.69735,0.6975,1379300002.0
2007-11-08 03:29:00,0.6975,0.6975,0.6973,0.6974,1457999999.0
2007-11-08 03:30:00,0.6974,0.6974,0.6973,0.69735,1257600000.0
2007-11-08 03:31:00,0.69735,0.69735,0.6972,0.6972,1211100000.0
2007-11-08 03:32:00,0.6972,0.69735,0.6972,0.69725,1789600000.0
2007-11-08 03:33:00,0.69725,0.69725,0.6972,0.69725,1216800000.0
2007-11-08 03:34:00,0.69725,0.69725,0.69715,0.69725,1821200000.0
2007-11-08 03:35:00,0.69725,0.69735,0.69715,0.6972,1449099993.0
2007-11-08 03:36:00,0.69725,0.69745,0.69725,0.6973,865600000.0
2007-11-08 03:37:00,0.69735,0.6974,0.6973,0.6974,429700000.0
2007-11-08 03:38:00,0.6974,0.6974,0.6972,0.69735,185600000.0
2007-11-08 03:39:00,0.69735,0.69735,0.69715,0.69715,1683800000.0
2007-11-08 03:40:00,0.6966,0.6966,0.6965,0.6966,1854500000.0
2007-11-08 03:41:00,0.6972,0.6972,0.69715,0.6972,1854500000.0
2007-11-08 03:42:00,0.6967,0.6967,0.6965,0.6965,880000000.0
2007-11-08 03:43:00,0.6972,0.69725,0.6972,0.6972,880000000.0
2007-11-08 03:44:00,0.6972,0.6973,0.69715,0.69725,479600004.0
2007-11-08 03:45:00,0.69725,0.69735,0.69715,0.69725,624999997.0
2007-11-08 03:46:00,0.69725,0.69735,0.6972,0.6972,1509500000.0
2007-11-08 03:47:00,0.6972,0.69735,0.6972,0.6972,1231500000.0
2007-11-08 03:48:00,0.6972,0.69735,0.6972,0.6972,1616000000.0
2007-11-08 03:49:00,0.6972,0.6973,0.69715,0.69725,1039000000.0
2007-11-08 03:50:00,0.69725,0.69725,0.69715,0.6972,635200002.0
2007-11-08 03:51:00,0.69715,0.6972,0.697,0.697,708800000.0
2007-11-08 03:52:00,0.697,0.697,0.6969,0.6969,1540700000.0
2007-11-08 03:53:00,0.6969,0.697,0.6969,0.697,1041600000.0
2007-11-08 03:54:00,0.697,0.697,0.6969,0.69695,243200000.0
2007-11-08 03:55:00,0.69695,0.697,0.6969,0.6969,416800000.0
2007-11-08 03:56:00,0.6969,0.697,0.69685,0.69685,423599990.0
2007-11-08 03:57:00,0.69685,0.697,0.69685,0.6969,444799999.0
2007-11-08 03:58:00,0.6969,0.69695,0.6969,0.6969,325600000.0
2007-11-08 03:59:00,0.69685,0.697,0.69685,0.6969,499500000.0
2007-11-08 04:00:00,0.6969,0.697,0.6969,0.69695,211200000.0
2007-11-08 04:01:00,0.69695,0.69695,0.69685,0.69685,421000000.0
2007-11-08 04:02:00,0.6969,0.69695,0.69685,0.6969,532100000.0
2007-11-08 04:03:00,0.6969,0.69695,0.6969,0.6969,428000000.0
2007-11-08 04:04:00,0.6969,0.697,0.6969,0.69695,754000000.0
2007-11-08 04:05:00,0.69695,0.69695,0.69685,0.69685,255400000.0
2007-11-08 04:06:00,0.6969,0.6969,0.69675,0.6969,234700001.0
2007-11-08 04:07:00,0.6969,0.6969,0.69675,0.6969,256800000.0
2007-11-08 04:08:00,0.6969,0.6969,0.69685,0.6969,170400000.0
2007-11-08 04:09:00,0.6969,0.6969,0.69675,0.6968,246200000.0
2007-11-08 04:10:00,0.6968,0.6968,0.6967,0.6967,860800000.0
2007-11-08 04:11:00,0.6967,0.69675,0.6966,0.69665,1161699999.0
2007-11-08 04:12:00,0.69665,0.6967,0.6966,0.69665,793200000.0
2007-11-08 04:13:00,0.69665,0.6967,0.69665,0.69665,21000000.0
2007-11-08 04:14:00,0.69665,0.69665,0.69655,0.69655,183100002.0
2007-11-08 04:15:00,0.6966,0.6967,0.6966,0.69665,294500000.0
2007-11-08 04:16:00,0.69665,0.6967,0.69645,0.69665,304100000.0
2007-11-08 04:17:00,0.69665,0.69665,0.69655,0.69665,237500008.0
2007-11-08 04:18:00,0.69665,0.69665,0.6965,0.69655,820500000.0
2007-11-08 04:19:00,0.6966,0.6966,0.6965,0.69655,972800000.0
2007-11-08 04:20:00,0.69655,0.69665,0.6965,0.69665,863200000.0
2007-11-08 04:21:00,0.6966,0.69665,0.6965,0.6965,1152000000.0
2007-11-08 04:22:00,0.6965,0.6966,0.6965,0.69655,759500000.0
2007-11-08 04:23:00,0.69655,0.6966,0.6965,0.6965,475200000.0
2007-11-08 04:24:00,0.6965,0.6966,0.69645,0.6966,489900000.0
2007-11-08 04:25:00,0.6966,0.69665,0.69655,0.6966,732800000.0
2007-11-08 04:26:00,0.69665,0.69665,0.69655,0.6966,775200000.0
2007-11-08 04:27:00,0.6966,0.69665,0.69635,0.6965,1166199985.0
2007-11-08 04:28:00,0.6965,0.6965,0.6965,0.6965,1225600000.0
2007-11-08 04:29:00,0.6965,0.6965,0.6965,0.6965,658800000.0
2007-11-08 04:30:00,0.6965,0.6965,0.6965,0.6965,857600000.0
2007-11-08 04:31:00,0.69655,0.69655,0.69645,0.6965,702999993.0
2007-11-08 04:32:00,0.69645,0.6965,0.69645,0.69645,588699992.0
2007-11-08 04:33:00,0.6965,0.69655,0.69645,0.6965,1160100000.0
2007-11-08 04:34:00,0.6965,0.69655,0.69645,0.69655,564799987.0
2007-11-08 04:35:00,0.69655,0.6966,0.6965,0.69655,842400001.0
2007-11-08 04:36:00,0.69655,0.6966,0.6965,0.69655,714800000.0
2007-11-08 04:37:00,0.6965,0.69655,0.6965,0.69655,744300000.0
2007-11-08 04:38:00,0.69655,0.69655,0.6964,0.6965,325600000.0
2007-11-08 04:39:00,0.6965,0.69655,0.6965,0.69655,563300000.0
2007-11-08 04:40:00,0.69655,0.6966,0.69655,0.6966,743200000.0
2007-11-08 04:41:00,0.6966,0.6967,0.6966,0.69665,612000000.0
2007-11-08 04:42:00,0.69665,0.6967,0.69655,0.69655,689600000.0
2007-11-08 04:43:00,0.69655,0.6966,0.69655,0.6966,705600000.0
2007-11-08 04:44:00,0.6966,0.69665,0.6966,0.6966,732800000.0
2007-11-08 04:45:00,0.6966,0.69665,0.6966,0.69665,482400000.0
2007-11-08 04:46:00,0.69665,0.69665,0.6966,0.6966,488000000.0
2007-11-08 04:47:00,0.6966,0.69665,0.6966,0.69665,470400000.0
2007-11-08 04:48:00,0.69665,0.69665,0.6966,0.6966,1015200000.0
2007-11-08 04:49:00,0.6966,0.69665,0.69655,0.6966,1058700001.0
2007-11-08 04:50:00,0.6966,0.69665,0.6965,0.69665,1240899999.0
2007-11-08 04:51:00,0.6966,0.69675,0.6966,0.69665,765600000.0
2007-11-08 04:52:00,0.69665,0.69675,0.69665,0.6967,822400000.0
2007-11-08 04:53:00,0.6967,0.6968,0.6967,0.6968,938400000.0
2007-11-08 04:54:00,0.6968,0.6968,0.6968,0.6968,563400000.0
2007-11-08 04:55:00,0.6968,0.6968,0.69675,0.69675,440900001.0
2007-11-08 04:56:00,0.6968,0.6968,0.69675,0.69675,986200000.0
2007-11-08 04:57:00,0.6968,0.6968,0.6966,0.69675,183400000.0
2007-11-08 04:58:00,0.6968,0.6968,0.69675,0.6968,555200000.0
2007-11-08 04:59:00,0.6968,0.6968,0.69675,0.69675,227200000.0
2007-11-08 05:00:00,0.69675,0.6968,0.69675,0.69675,332600000.0
2007-11-08 05:01:00,0.69675,0.6968,0.6967,0.6968,329400000.0
2007-11-08 05:02:00,0.6968,0.6968,0.69675,0.6968,464800000.0
2007-11-08 05:03:00,0.6968,0.6968,0.69675,0.69675,740000000.0
2007-11-08 05:04:00,0.69675,0.6968,0.6967,0.6968,62200000.0
2007-11-08 05:05:00,0.6968,0.6968,0.69665,0.69675,160000000.0
2007-11-08 05:06:00,0.69675,0.69675,0.69665,0.6967,218500000.0
2007-11-08 05:07:00,0.6967,0.69675,0.6967,0.6967,19600000.0
2007-11-08 05:08:00,0.6967,0.6967,0.69655,0.6966,734400002.0
2007-11-08 05:09:00,0.6966,0.6966,0.6966,0.6966,703700000.0
2007-11-08 05:10:00,0.6966,0.69665,0.69655,0.69655,447400007.0
2007-11-08 05:11:00,0.6966,0.69665,0.69655,0.69665,501700000.0
2007-11-08 05:12:00,0.69665,0.69665,0.69665,0.69665,365600000.0
2007-11-08 05:13:00,0.69665,0.69665,0.6965,0.69665,120000000.0
2007-11-08 05:14:00,0.69665,0.69665,0.69655,0.69655,544500000.0
2007-11-08 05:15:00,0.6966,0.6967,0.6965,0.69665,739499995.0
2007-11-08 05:16:00,0.69665,0.69665,0.69665,0.69665,424400000.0
2007-11-08 05:17:00,0.6967,0.6967,0.6966,0.6966,310300000.0
2007-11-08 05:18:00,0.6966,0.69665,0.6966,0.69665,250500000.0
2007-11-08 05:19:00,0.69665,0.69665,0.69645,0.69665,63700000.0
2007-11-08 05:20:00,0.6966,0.69665,0.6966,0.6966,213000000.0
2007-11-08 05:21:00,0.69665,0.69665,0.69655,0.69655,441800000.0
2007-11-08 05:22:00,0.69655,0.6966,0.69625,0.6965,819900005.0
2007-11-08 05:23:00,0.6965,0.6965,0.6964,0.6964,601700000.0
2007-11-08 05:24:00,0.6964,0.6964,0.69635,0.6964,390400002.0
2007-11-08 05:25:00,0.6964,0.6964,0.69635,0.69635,135200000.0
2007-11-08 05:26:00,0.69627,0.69629,0.69603,0.69629,45199999.0
2007-11-08 05:27:00,0.69635,0.69642,0.69616,0.69642,156799999.0
2007-11-08 05:28:00,0.69645,0.6966,0.69645,0.6966,371800000.0
2007-11-08 05:29:00,0.6966,0.6967,0.6965,0.69665,299600000.0
2007-11-08 05:30:00,0.69665,0.6967,0.6966,0.6967,46700000.0
2007-11-08 05:31:00,0.6967,0.6967,0.69665,0.6967,142700000.0
2007-11-08 05:32:00,0.6967,0.6967,0.69655,0.69655,436899992.0
2007-11-08 05:33:00,0.6966,0.6967,0.69655,0.6967,510200000.0
2007-11-08 05:34:00,0.6967,0.6967,0.6966,0.6966,285600000.0
2007-11-08 05:35:00,0.6966,0.69665,0.69655,0.69655,370500001.0
2007-11-08 05:36:00,0.6966,0.6966,0.69655,0.6966,343200000.0
2007-11-08 05:37:00,0.69655,0.6966,0.69645,0.69655,242600001.0
2007-11-08 05:38:00,0.69645,0.69675,0.69645,0.6967,639000001.0
2007-11-08 05:39:00,0.6967,0.6968,0.6966,0.6968,570900001.0
2007-11-08 05:40:00,0.6968,0.6968,0.69665,0.6968,560000001.0
2007-11-08 05:41:00,0.6968,0.69685,0.6966,0.69675,767400003.0
2007-11-08 05:42:00,0.69675,0.6968,0.69655,0.6968,706500002.0
2007-11-08 05:43:00,0.6968,0.6968,0.6966,0.6966,497800000.0
2007-11-08 05:44:00,0.6966,0.69665,0.69655,0.6966,656000000.0
2007-11-08 05:45:00,0.6966,0.6966,0.6966,0.6966,496000000.0
2007-11-08 05:46:00,0.6966,0.6966,0.69655,0.6966,386200000.0
2007-11-08 05:47:00,0.69655,0.6966,0.69655,0.69655,354600000.0
2007-11-08 05:48:00,0.69655,0.69665,0.69655,0.6966,784799999.0
2007-11-08 05:49:00,0.6966,0.6966,0.69655,0.69655,817299997.0
2007-11-08 05:50:00,0.69655,0.6966,0.6965,0.6966,358000000.0
2007-11-08 05:51:00,0.6966,0.6966,0.69655,0.6966,219200000.0
2007-11-08 05:52:00,0.6966,0.6966,0.69655,0.69655,281600000.0
2007-11-08 05:53:00,0.69655,0.6966,0.69655,0.69655,168000000.0
2007-11-08 05:54:00,0.69655,0.6966,0.69655,0.69655,265600000.0
2007-11-08 05:55:00,0.69655,0.6966,0.69655,0.6966,1084400000.0
2007-11-08 05:56:00,0.6966,0.6967,0.69655,0.69665,1049300001.0
2007-11-08 05:57:00,0.69665,0.69665,0.69655,0.6966,775400005.0
2007-11-08 05:58:00,0.6966,0.6966,0.69625,0.69655,687300000.0
2007-11-08 05:59:00,0.69655,0.6966,0.69655,0.69655,900200000.0
2007-11-08 06:00:00,0.69655,0.6966,0.69655,0.6966,678000000.0
2007-11-08 06:01:00,0.6966,0.69665,0.6966,0.69665,401600000.0
2007-11-08 06:02:00,0.69665,0.69665,0.6963,0.69665,381700000.0
2007-11-08 06:03:00,0.69665,0.69675,0.69665,0.6967,676600000.0
2007-11-08 06:04:00,0.6967,0.69675,0.6966,0.6966,1205199984.0
2007-11-08 06:05:00,0.69665,0.69665,0.6966,0.6966,768699990.0
2007-11-08 06:06:00,0.6966,0.69665,0.6966,0.69665,530400000.0
2007-11-08 06:07:00,0.69665,0.69665,0.69655,0.69665,363599998.0
2007-11-08 06:08:00,0.69665,0.69665,0.6965,0.69665,302900000.0
2007-11-08 06:09:00,0.69665,0.6968,0.6966,0.6968,143200000.0
2007-11-08 06:10:00,0.69675,0.6968,0.69665,0.6967,357400000.0
2007-11-08 06:11:00,0.6967,0.69675,0.69665,0.6967,129500000.0
2007-11-08 06:12:00,0.6967,0.6967,0.6967,0.6967,731200000.0
2007-11-08 06:13:00,0.6967,0.69675,0.6966,0.6967,917600000.0
2007-11-08 06:14:00,0.6967,0.6968,0.69665,0.6968,486400000.0
2007-11-08 06:15:00,0.6968,0.697,0.6968,0.69695,1267800002.0
2007-11-08 06:16:00,0.69695,0.69695,0.69695,0.69695,470400000.0
2007-11-08 06:17:00,0.69695,0.69695,0.69675,0.69675,775600001.0
2007-11-08 06:18:00,0.69675,0.6969,0.69675,0.6969,727100000.0
2007-11-08 06:19:00,0.6969,0.6969,0.69685,0.6969,432800000.0
2007-11-08 06:20:00,0.6969,0.697,0.6969,0.697,1083999999.0
2007-11-08 06:21:00,0.697,0.697,0.69695,0.69695,787200000.0
2007-11-08 06:22:00,0.69695,0.697,0.69685,0.69685,133600000.0
2007-11-08 06:23:00,0.69695,0.697,0.6969,0.697,405999992.0
2007-11-08 06:24:00,0.697,0.697,0.69695,0.69695,1031200000.0
2007-11-08 06:25:00,0.69695,0.69695,0.6968,0.6968,1605900000.0
2007-11-08 06:26:00,0.6968,0.6968,0.69675,0.6968,1136000000.0
2007-11-08 06:27:00,0.69675,0.6968,0.69675,0.6968,1673200000.0
2007-11-08 06:28:00,0.6968,0.6968,0.6968,0.6968,950400000.0
2007-11-08 06:29:00,0.6968,0.69685,0.69675,0.69685,1100200000.0
2007-11-08 06:30:00,0.69685,0.6969,0.6968,0.6969,357600000.0
2007-11-08 06:31:00,0.69685,0.6969,0.69685,0.69685,462700000.0
2007-11-08 06:32:00,0.69685,0.6969,0.69685,0.6969,484800000.0
2007-11-08 06:33:00,0.6969,0.69695,0.69685,0.6969,895200000.0
2007-11-08 06:34:00,0.6969,0.697,0.6969,0.697,743999999.0
2007-11-08 06:35:00,0.697,0.697,0.6969,0.69695,561600000.0
2007-11-08 06:36:00,0.69695,0.69695,0.69685,0.6969,564200000.0
2007-11-08 06:37:00,0.6969,0.6969,0.69685,0.6969,642700000.0
2007-11-08 06:38:00,0.6969,0.6969,0.6968,0.6969,423100000.0
2007-11-08 06:39:00,0.6969,0.6969,0.6968,0.69685,544300000.0
2007-11-08 06:40:00,0.69685,0.6969,0.69685,0.6969,484600000.0
2007-11-08 06:41:00,0.6969,0.6969,0.69685,0.69685,894900000.0
2007-11-08 06:42:00,0.69685,0.6969,0.6968,0.6969,590900000.0
2007-11-08 06:43:00,0.69685,0.69695,0.6968,0.69695,710300000.0
2007-11-08 06:44:00,0.69695,0.69695,0.69675,0.69695,392500000.0
2007-11-08 06:45:00,0.69695,0.69695,0.69685,0.69685,334900002.0
2007-11-08 06:46:00,0.69685,0.69695,0.6968,0.6969,388900003.0
2007-11-08 06:47:00,0.6969,0.6969,0.6968,0.6969,473600007.0
2007-11-08 06:48:00,0.6969,0.6969,0.6968,0.6968,621799984.0
2007-11-08 06:49:00,0.6968,0.6969,0.6967,0.6967,1595799999.0
2007-11-08 06:50:00,0.6967,0.6968,0.69665,0.6968,1108000000.0
2007-11-08 06:51:00,0.6968,0.69695,0.6968,0.6969,1162200000.0
2007-11-08 06:52:00,0.6969,0.6969,0.69685,0.6969,439000000.0
2007-11-08 06:53:00,0.6969,0.697,0.69685,0.6969,465000000.0
2007-11-08 06:54:00,0.6969,0.6969,0.69675,0.6969,493400002.0
2007-11-08 06:55:00,0.6969,0.6969,0.69675,0.6969,381400000.0
2007-11-08 06:56:00,0.6969,0.6969,0.69685,0.6969,386400000.0
2007-11-08 06:57:00,0.6969,0.6969,0.69675,0.69675,433500000.0
2007-11-08 06:58:00,0.69675,0.6969,0.69675,0.6969,443100000.0
2007-11-08 06:59:00,0.6969,0.6969,0.6969,0.6969,492000000.0
2007-11-08 07:00:00,0.69685,0.697,0.69685,0.697,591600000.0
2007-11-08 07:01:00,0.697,0.69705,0.6969,0.69695,576100002.0
2007-11-08 07:02:00,0.6969,0.69705,0.6969,0.69695,623400000.0
2007-11-08 07:03:00,0.69695,0.69695,0.6968,0.6969,401300003.0
2007-11-08 07:04:00,0.6969,0.6969,0.69685,0.6969,1022400019.0
2007-11-08 07:05:00,0.6969,0.6969,0.6969,0.6969,827200000.0
2007-11-08 07:06:00,0.6969,0.69695,0.69685,0.6969,1447100000.0
2007-11-08 07:07:00,0.6969,0.6971,0.69685,0.6969,1634199999.0
2007-11-08 07:08:00,0.6969,0.69695,0.69685,0.6969,981900008.0
2007-11-08 07:09:00,0.6969,0.6972,0.6969,0.69715,715699997.0
2007-11-08 07:10:00,0.69715,0.6972,0.6971,0.69715,547199998.0
2007-11-08 07:11:00,0.69715,0.69725,0.6971,0.6972,693300000.0
2007-11-08 07:12:00,0.6972,0.6973,0.6972,0.6973,252500000.0
2007-11-08 07:13:00,0.6973,0.6973,0.69725,0.69725,232800000.0
2007-11-08 07:14:00,0.69725,0.69735,0.69725,0.6973,514700000.0
2007-11-08 07:15:00,0.6973,0.6973,0.69715,0.69715,380700000.0
2007-11-08 07:16:00,0.69715,0.69725,0.69715,0.6972,601100000.0
2007-11-08 07:17:00,0.6972,0.6973,0.6972,0.6972,748800000.0
2007-11-08 07:18:00,0.6972,0.69725,0.69715,0.6972,756000000.0
2007-11-08 07:19:00,0.6972,0.69725,0.69715,0.6972,730500000.0
2007-11-08 07:20:00,0.6972,0.6972,0.69715,0.6972,721200000.0
2007-11-08 07:21:00,0.69725,0.69725,0.69715,0.6972,547400000.0
2007-11-08 07:22:00,0.6972,0.6972,0.6971,0.6972,339200000.0
2007-11-08 07:23:00,0.6972,0.6972,0.69715,0.6972,143800000.0
2007-11-08 07:24:00,0.6972,0.6972,0.69715,0.6972,832999991.0
2007-11-08 07:25:00,0.6972,0.6972,0.69715,0.6972,381700000.0
2007-11-08 07:26:00,0.6972,0.6973,0.69715,0.6973,346000000.0
2007-11-08 07:27:00,0.6973,0.6973,0.69725,0.6973,88500000.0
2007-11-08 07:28:00,0.6973,0.6973,0.69725,0.6973,224500000.0
2007-11-08 07:29:00,0.6973,0.6973,0.69725,0.6973,242900000.0
2007-11-08 07:30:00,0.6973,0.6974,0.6973,0.6974,151000000.0
2007-11-08 07:31:00,0.6974,0.6974,0.69715,0.69715,209200000.0
2007-11-08 07:32:00,0.69715,0.69725,0.69715,0.6972,268000000.0
2007-11-08 07:33:00,0.6972,0.69725,0.6972,0.6972,291200000.0
2007-11-08 07:34:00,0.6972,0.6973,0.69715,0.69715,441600000.0
2007-11-08 07:35:00,0.6973,0.6973,0.6971,0.6972,538500000.0
2007-11-08 07:36:00,0.6972,0.69725,0.69715,0.6972,347300000.0
2007-11-08 07:37:00,0.6972,0.69725,0.69715,0.69715,505500000.0
2007-11-08 07:38:00,0.69715,0.6972,0.69705,0.6972,333200000.0
2007-11-08 07:39:00,0.6972,0.69725,0.69715,0.69715,547900000.0
2007-11-08 07:40:00,0.69715,0.69715,0.69705,0.69705,202400000.0
2007-11-08 07:41:00,0.69705,0.69715,0.69705,0.6971,374400000.0
2007-11-08 07:42:00,0.6971,0.69715,0.69705,0.69715,460000000.0
2007-11-08 07:43:00,0.69715,0.69715,0.69705,0.69705,841100000.0
2007-11-08 07:44:00,0.69705,0.6971,0.69705,0.69705,444900000.0
2007-11-08 07:45:00,0.6971,0.6971,0.6971,0.6971,153600000.0
2007-11-08 07:46:00,0.6971,0.6971,0.69705,0.69705,715700005.0
2007-11-08 07:47:00,0.6971,0.6971,0.69705,0.69705,492400001.0
2007-11-08 07:48:00,0.69705,0.69715,0.69705,0.6971,270000000.0
2007-11-08 07:49:00,0.6971,0.6971,0.6971,0.6971,238600000.0
2007-11-08 07:50:00,0.6971,0.6972,0.6971,0.6972,101700000.0
2007-11-08 07:51:00,0.6972,0.69725,0.69715,0.69725,227400000.0
2007-11-08 07:52:00,0.69725,0.69725,0.6971,0.6971,48700000.0
2007-11-08 07:53:00,0.6971,0.69715,0.6971,0.69715,15900000.0
2007-11-08 07:54:00,0.69715,0.69715,0.69685,0.69685,435500004.0
2007-11-08 07:55:00,0.69685,0.697,0.69685,0.69695,189200002.0
2007-11-08 07:56:00,0.69695,0.697,0.69695,0.697,155999999.0
2007-11-08 07:57:00,0.69695,0.6971,0.69695,0.69705,96000000.0
2007-11-08 07:58:00,0.69705,0.6971,0.6969,0.69695,255900006.0
2007-11-08 07:59:00,0.69695,0.69695,0.6969,0.69695,87200000.0
2007-11-08 08:00:00,0.69695,0.697,0.69685,0.6969,846900008.0
2007-11-08 08:01:00,0.6969,0.69705,0.6969,0.697,507050000.0
2007-11-08 08:02:00,0.697,0.6972,0.697,0.6972,469900000.0
2007-11-08 08:03:00,0.6972,0.6973,0.6972,0.69725,329600000.0
2007-11-08 08:04:00,0.69725,0.6973,0.69725,0.69725,322400000.0
2007-11-08 08:05:00,0.69725,0.69725,0.6972,0.6972,151600000.0
2007-11-08 08:06:00,0.6972,0.69725,0.69715,0.69725,394500001.0
2007-11-08 08:07:00,0.69725,0.6973,0.69715,0.69725,598500001.0
2007-11-08 08:08:00,0.6973,0.69735,0.6972,0.6973,574499999.0
2007-11-08 08:09:00,0.6973,0.6973,0.69725,0.69725,848800000.0
2007-11-08 08:10:00,0.69725,0.6973,0.69725,0.6973,745600000.0
2007-11-08 08:11:00,0.6973,0.6973,0.6969,0.6969,1533600000.0
2007-11-08 08:12:00,0.6969,0.69695,0.6969,0.69695,903200000.0
2007-11-08 08:13:00,0.69695,0.69695,0.69675,0.69675,632400001.0
2007-11-08 08:14:00,0.69675,0.69685,0.69665,0.69685,1595600005.0
2007-11-08 08:15:00,0.69685,0.6969,0.69685,0.69685,815799998.0
2007-11-08 08:16:00,0.69685,0.69695,0.69685,0.6969,1218699999.0
2007-11-08 08:17:00,0.69685,0.6969,0.6968,0.6968,862400000.0
2007-11-08 08:18:00,0.69675,0.69675,0.6962,0.6965,882799998.0
2007-11-08 08:19:00,0.6965,0.6966,0.69645,0.6966,1148199995.0
2007-11-08 08:20:00,0.69655,0.6967,0.6965,0.69655,917100011.0
2007-11-08 08:21:00,0.69645,0.6966,0.69645,0.69655,879299992.0
2007-11-08 08:22:00,0.69655,0.6966,0.69655,0.6966,509600000.0
2007-11-08 08:23:00,0.6966,0.6966,0.6963,0.6966,344900000.0
2007-11-08 08:24:00,0.6966,0.6966,0.69645,0.69655,196800000.0
2007-11-08 08:25:00,0.6966,0.6966,0.6966,0.6966,404800000.0
2007-11-08 08:26:00,0.6966,0.69665,0.6965,0.69665,324800000.0
2007-11-08 08:27:00,0.69665,0.69665,0.6966,0.6966,432400000.0
2007-11-08 08:28:00,0.6966,0.6966,0.69655,0.6966,567200000.0
2007-11-08 08:29:00,0.6966,0.69665,0.6966,0.6966,832800000.0
2007-11-08 08:30:00,0.6966,0.6966,0.69645,0.6966,543499998.0
2007-11-08 08:31:00,0.6966,0.69665,0.6966,0.6966,1402400000.0
2007-11-08 08:32:00,0.6966,0.69665,0.69655,0.6966,772000000.0
2007-11-08 08:33:00,0.6966,0.69665,0.69655,0.6966,765599999.0
2007-11-08 08:34:00,0.6966,0.6967,0.69655,0.69665,652899999.0
2007-11-08 08:35:00,0.69665,0.6968,0.69665,0.6967,1590400000.0
2007-11-08 08:36:00,0.6967,0.6967,0.6966,0.6966,1585600000.0
2007-11-08 08:37:00,0.6966,0.6967,0.69645,0.6967,1553799999.0
2007-11-08 08:38:00,0.6967,0.69675,0.6966,0.6966,2068800000.0
2007-11-08 08:39:00,0.6966,0.6966,0.6965,0.6966,1680999999.0
2007-11-08 08:40:00,0.6966,0.6966,0.69655,0.6966,759599999.0
2007-11-08 08:41:00,0.6966,0.6966,0.69655,0.6966,495300000.0
2007-11-08 08:42:00,0.69655,0.697,0.69655,0.6969,2140499989.0
2007-11-08 08:43:00,0.6969,0.69705,0.6969,0.6969,1378400000.0
2007-11-08 08:44:00,0.6969,0.69695,0.69665,0.69695,1896500000.0
2007-11-08 08:45:00,0.69695,0.697,0.6968,0.69685,1279200000.0
2007-11-08 08:46:00,0.69685,0.69695,0.6968,0.6968,834300000.0
2007-11-08 08:47:00,0.6968,0.6969,0.69665,0.6967,1637300000.0
2007-11-08 08:48:00,0.6967,0.69685,0.6967,0.69685,940800000.0
2007-11-08 08:49:00,0.69685,0.69685,0.6967,0.6968,583500000.0
2007-11-08 08:50:00,0.69675,0.6968,0.6967,0.6968,900000000.0
2007-11-08 08:51:00,0.6968,0.69685,0.69675,0.6968,732000000.0
2007-11-08 08:52:00,0.6968,0.6968,0.6967,0.69675,655100015.0
2007-11-08 08:53:00,0.6968,0.69685,0.69675,0.6968,467200000.0
2007-11-08 08:54:00,0.6968,0.6968,0.69675,0.6968,358000000.0
2007-11-08 08:55:00,0.6968,0.6968,0.6967,0.69675,473200000.0
2007-11-08 08:56:00,0.69675,0.6968,0.6967,0.6968,1016700000.0
2007-11-08 08:57:00,0.6968,0.6969,0.69675,0.69685,1002500000.0
2007-11-08 08:58:00,0.69685,0.6969,0.6966,0.6968,1623999995.0
2007-11-08 08:59:00,0.6968,0.6968,0.6967,0.6967,397600000.0
2007-11-08 09:00:00,0.6967,0.69675,0.69655,0.6966,790300012.0
2007-11-08 09:01:00,0.6966,0.6968,0.6966,0.6968,1456800000.0
2007-11-08 09:02:00,0.6979,0.6979,0.6977,0.6978,1898600000.0
2007-11-08 09:03:00,0.69695,0.697,0.69685,0.697,1898600000.0
2007-11-08 09:04:00,0.697,0.69705,0.6968,0.6968,1588800000.0
2007-11-08 09:05:00,0.6968,0.6968,0.6967,0.6968,1516000000.0
2007-11-08 09:06:00,0.6968,0.69685,0.6967,0.6968,1291800000.0
2007-11-08 09:07:00,0.6968,0.6968,0.6966,0.6966,1608700000.0
2007-11-08 09:08:00,0.6966,0.6968,0.6966,0.6968,1309699997.0
2007-11-08 09:09:00,0.6968,0.6969,0.69675,0.6969,901000000.0
2007-11-08 09:10:00,0.6969,0.697,0.6968,0.6969,1161099999.0
2007-11-08 09:11:00,0.69695,0.69715,0.6968,0.6968,919800000.0
2007-11-08 09:12:00,0.6968,0.69695,0.6968,0.6969,1533199996.0
2007-11-08 09:13:00,0.69685,0.6969,0.6968,0.6969,1179200004.0
2007-11-08 09:14:00,0.6969,0.69695,0.6967,0.6967,2140899996.0
2007-11-08 09:15:00,0.69675,0.6969,0.69675,0.6968,1460500000.0
2007-11-08 09:16:00,0.6968,0.69695,0.6968,0.69695,1457600001.0
2007-11-08 09:17:00,0.69695,0.69695,0.6969,0.6969,1342000000.0
2007-11-08 09:18:00,0.6969,0.69705,0.6969,0.697,1582000000.0
2007-11-08 09:19:00,0.697,0.69715,0.697,0.69715,1302800000.0
2007-11-08 09:20:00,0.69715,0.6974,0.69715,0.69735,1427300000.0
2007-11-08 09:21:00,0.69735,0.6974,0.69725,0.6974,1097800000.0
2007-11-08 09:22:00,0.6974,0.6974,0.69725,0.69735,1547200000.0
2007-11-08 09:23:00,0.69735,0.6974,0.6972,0.6972,1524799994.0
2007-11-08 09:24:00,0.6972,0.6974,0.6972,0.6973,1847399995.0
2007-11-08 09:25:00,0.6973,0.6973,0.6972,0.6972,1434699994.0
2007-11-08 09:26:00,0.69725,0.69725,0.6972,0.69725,1673200000.0
2007-11-08 09:27:00,0.69725,0.69725,0.69715,0.6972,1784800000.0
2007-11-08 09:28:00,0.6972,0.69735,0.69715,0.69725,1039400000.0
2007-11-08 09:29:00,0.69725,0.6973,0.69725,0.6973,1375499999.0
2007-11-08 09:30:00,0.6973,0.69735,0.69725,0.6973,2071099998.0
2007-11-08 09:31:00,0.6973,0.69735,0.69725,0.69725,2126300016.0
2007-11-08 09:32:00,0.6973,0.6974,0.69725,0.69735,1874500003.0
2007-11-08 09:33:00,0.69735,0.6974,0.6973,0.6974,748300002.0
2007-11-08 09:34:00,0.6974,0.6974,0.6974,0.6974,312000000.0
2007-11-08 09:35:00,0.6974,0.6974,0.69735,0.69735,818400000.0
2007-11-08 09:36:00,0.69735,0.6974,0.6973,0.69735,1549900008.0
2007-11-08 09:37:00,0.69735,0.6974,0.69735,0.69735,1630400002.0
2007-11-08 09:38:00,0.69735,0.69745,0.69735,0.6974,1867200000.0
2007-11-08 09:39:00,0.6974,0.6975,0.6973,0.6974,1888299999.0
2007-11-08 09:40:00,0.6974,0.6974,0.6973,0.69735,1616199999.0
2007-11-08 09:41:00,0.69735,0.69745,0.69735,0.69735,1648800000.0
2007-11-08 09:42:00,0.6974,0.6974,0.6973,0.6973,1531900002.0
2007-11-08 09:43:00,0.6974,0.6974,0.6974,0.6974,1531900002.0
2007-11-08 09:44:00,0.6972,0.6973,0.69715,0.69725,1531900002.0
2007-11-08 09:45:00,0.69725,0.69735,0.69715,0.69735,1693299998.0
2007-11-08 09:46:00,0.69735,0.6974,0.6972,0.6974,1554100000.0
2007-11-08 09:47:00,0.6973,0.6974,0.6973,0.6974,1827599995.0
2007-11-08 09:48:00,0.6973,0.6974,0.6973,0.6974,1827599995.0
2007-11-08 09:49:00,0.69735,0.6975,0.6973,0.6975,1827599995.0
2007-11-08 09:50:00,0.69745,0.6976,0.69745,0.6975,1670400001.0
2007-11-08 09:51:00,0.6975,0.6975,0.6974,0.69745,1589600000.0
2007-11-08 09:52:00,0.69745,0.6976,0.69745,0.69755,1700000000.0
2007-11-08 09:53:00,0.6972,0.6973,0.6971,0.6971,1818400000.0
2007-11-08 09:54:00,0.69765,0.6977,0.6976,0.6977,1818400000.0
2007-11-08 09:55:00,0.6977,0.6978,0.69765,0.6977,1780799998.0
2007-11-08 09:56:00,0.6977,0.6977,0.69755,0.6976,1653199987.0
2007-11-08 09:57:00,0.6972,0.6972,0.6971,0.6971,1324099990.0
2007-11-08 09:58:00,0.6975,0.6976,0.69745,0.6975,1324099990.0
2007-11-08 09:59:00,0.6975,0.69755,0.69745,0.69745,1761300007.0
2007-11-08 10:00:00,0.69745,0.6979,0.69745,0.69785,1389599998.0
2007-11-08 10:01:00,0.69785,0.69805,0.6978,0.69805,2102699995.0
2007-11-08 10:02:00,0.69805,0.6981,0.6978,0.69785,1932499999.0
2007-11-08 10:03:00,0.69785,0.6979,0.6978,0.6978,1382500000.0
2007-11-08 10:04:00,0.6978,0.6979,0.6978,0.6978,1721099997.0
2007-11-08 10:05:00,0.6978,0.6979,0.6977,0.6979,1021800000.0
2007-11-08 10:06:00,0.6979,0.6979,0.6978,0.69785,996800000.0
2007-11-08 10:07:00,0.6979,0.6979,0.69755,0.69755,1058399991.0
2007-11-08 10:08:00,0.69755,0.69755,0.69735,0.69745,1894299991.0
2007-11-08 10:09:00,0.69745,0.6975,0.69735,0.6974,1300899997.0
2007-11-08 10:10:00,0.6974,0.6975,0.6974,0.69745,1456800000.0
2007-11-08 10:11:00,0.69745,0.6975,0.6974,0.6974,1440799999.0
2007-11-08 10:12:00,0.6973,0.6973,0.6973,0.6973,1974399991.0
2007-11-08 10:13:00,0.6973,0.6973,0.69715,0.6973,1974399991.0
2007-11-08 10:15:00,0.6972,0.69725,0.69715,0.6972,1748599980.0
2007-11-08 10:16:00,0.6972,0.6973,0.6972,0.6973,1737499991.0
2007-11-08 10:17:00,0.69725,0.6973,0.6972,0.69725,1737499991.0
2007-11-08 10:18:00,0.69715,0.6973,0.69715,0.69725,1747000004.0
2007-11-08 10:20:00,0.6972,0.6973,0.6972,0.69725,1516000003.0
2007-11-08 10:21:00,0.69725,0.69725,0.6972,0.6972,977500000.0
2007-11-08 10:22:00,0.6972,0.6973,0.6971,0.6972,1548600009.0
2007-11-08 10:23:00,0.6973,0.6974,0.69725,0.6973,1548600009.0
2007-11-08 10:24:00,0.6971,0.6972,0.6971,0.6972,1585600000.0
2007-11-08 10:25:00,0.6973,0.69745,0.6973,0.69745,1585600000.0
2007-11-08 10:26:00,0.69745,0.69745,0.69735,0.6974,1177300004.0
2007-11-08 10:27:00,0.6974,0.6975,0.6974,0.6974,1315300000.0
2007-11-08 10:28:00,0.6974,0.6974,0.69735,0.69735,1266300002.0
2007-11-08 10:29:00,0.69735,0.6974,0.69725,0.6973,1063200004.0
2007-11-08 10:30:00,0.6973,0.69735,0.6972,0.6973,1818799966.0
2007-11-08 10:31:00,0.69725,0.69735,0.6972,0.6973,1263400003.0
2007-11-08 10:32:00,0.6973,0.6975,0.6973,0.6974,1944600000.0
2007-11-08 10:33:00,0.6974,0.6975,0.6974,0.69745,1217900000.0
2007-11-08 10:34:00,0.69745,0.6975,0.69745,0.69745,915200003.0
2007-11-08 10:36:00,0.69745,0.6975,0.6972,0.6972,2034400012.0
2007-11-08 10:37:00,0.6972,0.6973,0.6971,0.6972,1028500000.0
2007-11-08 10:38:00,0.6971,0.6972,0.6971,0.6971,1028500000.0
2007-11-08 10:39:00,0.6972,0.69745,0.6972,0.69745,1028500000.0
2007-11-08 10:40:00,0.6974,0.6974,0.6973,0.6973,1568700002.0
2007-11-08 10:41:00,0.6972,0.6973,0.6972,0.6973,1568700002.0
2007-11-08 10:42:00,0.6972,0.6973,0.6971,0.6971,1568700002.0
2007-11-08 10:43:00,0.6974,0.6974,0.69735,0.6974,1568700002.0
2007-11-08 10:44:00,0.6974,0.6975,0.6974,0.6975,1578199999.0
2007-11-08 10:45:00,0.6975,0.6976,0.6975,0.69755,1054399974.0
2007-11-08 10:46:00,0.69755,0.69755,0.6974,0.6975,1430500000.0
2007-11-08 10:47:00,0.6971,0.6971,0.697,0.6971,1775599999.0
2007-11-08 10:49:00,0.6974,0.6974,0.69735,0.6974,1775599999.0
2007-11-08 10:50:00,0.6974,0.6975,0.69725,0.6973,1949299987.0
2007-11-08 10:51:00,0.6973,0.69745,0.6973,0.6974,896299999.0
2007-11-08 10:52:00,0.6974,0.6974,0.6973,0.6974,1003499998.0
2007-11-08 10:53:00,0.69735,0.6974,0.69715,0.6972,2125000008.0
2007-11-08 10:54:00,0.6972,0.69725,0.6971,0.69725,1946799999.0
2007-11-08 10:55:00,0.69725,0.69725,0.69715,0.69715,1824699993.0
2007-11-08 10:56:00,0.6974,0.6974,0.6973,0.6974,1885899975.0
2007-11-08 10:57:00,0.6973,0.6973,0.6973,0.6973,1885899975.0
2007-11-08 10:58:00,0.6972,0.6972,0.69715,0.6972,1885899975.0
2007-11-08 10:59:00,0.6974,0.6974,0.6973,0.6974,1520099996.0
2007-11-08 11:00:00,0.6975,0.6976,0.6975,0.6975,1520099996.0
2007-11-08 11:02:00,0.6976,0.6976,0.6975,0.6976,1520099996.0
2007-11-08 11:03:00,0.6974,0.69745,0.69735,0.6974,1520099996.0
2007-11-08 11:04:00,0.6976,0.6976,0.6975,0.6975,2045000009.0
2007-11-08 11:05:00,0.69755,0.6976,0.6975,0.6975,2045000009.0
2007-11-08 11:06:00,0.6975,0.69755,0.6975,0.6975,953600000.0
2007-11-08 11:07:00,0.6977,0.6977,0.6977,0.6977,1318600001.0
2007-11-08 11:09:00,0.6975,0.6975,0.69735,0.69735,1318600001.0
2007-11-08 11:10:00,0.69735,0.69735,0.6972,0.6972,1926100005.0
2007-11-08 11:11:00,0.6972,0.6973,0.69715,0.6973,1744800001.0
2007-11-08 11:12:00,0.6973,0.6974,0.6973,0.6974,864400000.0
2007-11-08 11:13:00,0.6974,0.6974,0.69735,0.6974,1168800004.0
2007-11-08 11:14:00,0.6974,0.6974,0.69735,0.69735,443200000.0
2007-11-08 11:15:00,0.69735,0.6974,0.6973,0.6973,1530399996.0
2007-11-08 11:16:00,0.6973,0.6973,0.69725,0.6973,1230399999.0
2007-11-08 11:17:00,0.6977,0.6977,0.6977,0.6977,2107499982.0
2007-11-08 11:18:00,0.6974,0.6975,0.6974,0.6975,2107499982.0
2007-11-08 11:19:00,0.6975,0.6975,0.6974,0.69745,2043699987.0
2007-11-08 11:20:00,0.69745,0.6975,0.69745,0.69745,908000000.0
2007-11-08 11:21:00,0.69745,0.69745,0.69735,0.69735,1459200000.0
2007-11-08 11:22:00,0.6978,0.6978,0.6978,0.6978,2120700014.0
2007-11-08 11:24:00,0.69725,0.6973,0.6972,0.69725,2120700014.0
2007-11-08 11:25:00,0.69725,0.69735,0.69725,0.69725,1947450004.0
2007-11-08 11:26:00,0.6976,0.6977,0.6976,0.6976,1636199992.0
2007-11-08 11:27:00,0.6977,0.6978,0.6976,0.6977,1636199992.0
2007-11-08 11:28:00,0.6978,0.6978,0.6977,0.6978,1636199992.0
2007-11-08 11:29:00,0.6977,0.6978,0.6977,0.6977,1636199992.0
2007-11-08 11:30:00,0.6973,0.6973,0.6973,0.6973,1636199992.0
2007-11-08 11:31:00,0.6973,0.6975,0.6973,0.69745,1786199979.0
2007-11-08 11:32:00,0.69745,0.6975,0.6974,0.69745,1472300004.0
2007-11-08 11:33:00,0.69745,0.6975,0.6972,0.6972,1125099997.0
2007-11-08 11:34:00,0.6972,0.6973,0.6972,0.6972,543200000.0
2007-11-08 11:35:00,0.6972,0.6972,0.69715,0.6972,730800003.0
2007-11-08 11:36:00,0.6972,0.6972,0.6972,0.6972,465600000.0
2007-11-08 11:37:00,0.6972,0.69725,0.69715,0.6972,2073600019.0
2007-11-08 11:38:00,0.6975,0.6976,0.6975,0.6976,804100000.0
2007-11-08 11:39:00,0.6972,0.6974,0.6972,0.6974,804100000.0
2007-11-08 11:40:00,0.6974,0.6974,0.69735,0.6974,1308599997.0
2007-11-08 11:41:00,0.6974,0.6974,0.6973,0.6973,1126399999.0
2007-11-08 11:42:00,0.6973,0.6973,0.69715,0.6972,992700001.0
2007-11-08 11:43:00,0.6972,0.6972,0.69715,0.6972,791600000.0
2007-11-08 11:44:00,0.6972,0.6972,0.6971,0.69715,667000010.0
2007-11-08 11:45:00,0.6973,0.6973,0.6969,0.6969,1160299995.0
2007-11-08 11:46:00,0.6972,0.6972,0.69705,0.6971,1160299995.0
2007-11-08 11:47:00,0.6971,0.69715,0.6971,0.69715,596500000.0
2007-11-08 11:48:00,0.69715,0.6972,0.6971,0.6972,1050599990.0
2007-11-08 11:49:00,0.6972,0.6972,0.6971,0.69715,1395999980.0
2007-11-08 11:50:00,0.69715,0.6972,0.6971,0.6971,1001499999.0
2007-11-08 11:52:00,0.6972,0.6972,0.69715,0.6972,1160200000.0
2007-11-08 11:53:00,0.6972,0.69725,0.6972,0.69725,1823199991.0
2007-11-08 11:54:00,0.6969,0.697,0.6969,0.697,1182400000.0
2007-11-08 11:55:00,0.6974,0.6975,0.6974,0.6974,1182400000.0
2007-11-08 11:56:00,0.6974,0.69745,0.69735,0.6974,1591200007.0
2007-11-08 11:57:00,0.6974,0.69745,0.69735,0.6974,1282800000.0
2007-11-08 11:58:00,0.6974,0.6975,0.69735,0.6974,1476899997.0
2007-11-08 11:59:00,0.6974,0.6975,0.6974,0.69745,1424000000.0
2007-11-08 12:00:00,0.697,0.697,0.6968,0.6968,622199992.0
2007-11-08 12:01:00,0.69755,0.6976,0.69755,0.6976,622199992.0
2007-11-08 12:03:00,0.6967,0.6969,0.6967,0.6968,718800000.0
2007-11-08 12:04:00,0.6976,0.6976,0.6976,0.6976,718800000.0
2007-11-08 12:05:00,0.6976,0.6976,0.6975,0.6976,1668199993.0
2007-11-08 12:06:00,0.6976,0.6977,0.69755,0.6977,1398700002.0
2007-11-08 12:07:00,0.6977,0.6977,0.6976,0.6977,1984999987.0
2007-11-08 12:08:00,0.69765,0.6978,0.69765,0.6978,2067200007.0
2007-11-08 12:09:00,0.69775,0.6978,0.6977,0.6977,1032999999.0
2007-11-08 12:11:00,0.69765,0.69775,0.69765,0.6977,1238749994.0
2007-11-08 12:12:00,0.6977,0.6977,0.69765,0.6977,1793400001.0
2007-11-08 12:13:00,0.6977,0.6977,0.6977,0.6977,1281900000.0
2007-11-08 12:14:00,0.6977,0.69775,0.69765,0.6977,1502000000.0
2007-11-08 12:15:00,0.6966,0.6967,0.6966,0.6966,1532000002.0
2007-11-08 12:16:00,0.6978,0.69785,0.6977,0.6978,1532000002.0
2007-11-08 12:17:00,0.6978,0.69785,0.69775,0.6978,1893600000.0
2007-11-08 12:18:00,0.6978,0.6978,0.69775,0.6978,1820500000.0
2007-11-08 12:19:00,0.6978,0.6978,0.6977,0.69775,1565900023.0
2007-11-08 12:20:00,0.69775,0.6978,0.6977,0.6977,1225300003.0
2007-11-08 12:21:00,0.6977,0.6978,0.6977,0.6978,1984099981.0
2007-11-08 12:22:00,0.6978,0.69785,0.69775,0.69775,1095999991.0
2007-11-08 12:23:00,0.6978,0.6979,0.6978,0.6979,948000000.0
2007-11-08 12:24:00,0.6979,0.6979,0.6978,0.69785,868800000.0
2007-11-08 12:25:00,0.69785,0.69785,0.69775,0.69775,742099996.0
2007-11-08 12:26:00,0.69775,0.6978,0.6977,0.6977,1692499997.0
2007-11-08 12:27:00,0.6977,0.6978,0.6977,0.6978,2041599999.0
2007-11-08 12:28:00,0.6978,0.69785,0.6977,0.69785,1740599990.0
2007-11-08 12:29:00,0.69785,0.6979,0.6977,0.69775,2054800006.0
2007-11-08 12:30:00,0.69775,0.6978,0.6977,0.69775,1637000016.0
2007-11-08 12:31:00,0.6965,0.6965,0.6965,0.6965,1428800015.0
2007-11-08 12:32:00,0.6977,0.6977,0.69765,0.6977,1428800015.0
2007-11-08 12:33:00,0.6977,0.6977,0.6976,0.6977,525050000.0
2007-11-08 12:34:00,0.6977,0.6977,0.6976,0.6976,554400000.0
2007-11-08 12:35:00,0.6966,0.6966,0.6965,0.6966,1811000017.0
2007-11-08 12:36:00,0.69755,0.6977,0.69755,0.69765,1811000017.0
2007-11-08 12:37:00,0.69765,0.6977,0.6976,0.6977,808500000.0
2007-11-08 12:38:00,0.69765,0.6977,0.6976,0.6976,903050000.0
2007-11-08 12:39:00,0.69765,0.6977,0.69755,0.69755,693999998.0
2007-11-08 12:40:00,0.69755,0.6977,0.69755,0.6976,997000002.0
2007-11-08 12:41:00,0.6976,0.6977,0.6976,0.69765,522000000.0
2007-11-08 12:42:00,0.69765,0.6977,0.69765,0.6977,284700000.0
2007-11-08 12:43:00,0.6977,0.6977,0.69745,0.69745,1470499976.0
2007-11-08 12:44:00,0.6971,0.6971,0.697,0.6971,1826299994.0
2007-11-08 12:45:00,0.697,0.6971,0.697,0.6971,1826299994.0
2007-11-08 12:46:00,0.69675,0.69705,0.69675,0.69705,1826299994.0
2007-11-08 12:47:00,0.69705,0.6971,0.6969,0.697,2029299995.0
2007-11-08 12:48:00,0.6972,0.6972,0.6971,0.6972,881600000.0
2007-11-08 12:49:00,0.6971,0.6972,0.6971,0.6972,881600000.0
2007-11-08 12:50:00,0.6969,0.697,0.6969,0.6969,881600000.0
2007-11-08 12:51:00,0.6969,0.6969,0.6968,0.69685,1990800010.0
2007-11-08 12:52:00,0.6969,0.697,0.69685,0.697,1643300001.0
2007-11-08 12:53:00,0.697,0.6971,0.697,0.6971,1503599973.0
2007-11-08 12:54:00,0.6971,0.6971,0.697,0.697,1426200000.0
2007-11-08 12:55:00,0.697,0.6971,0.697,0.697,1287199995.0
2007-11-08 12:56:00,0.697,0.697,0.6969,0.6969,1981800056.0
2007-11-08 12:57:00,0.6978,0.6978,0.6976,0.6977,1979399980.0
2007-11-08 12:58:00,0.69685,0.6969,0.69685,0.6969,1979399980.0
2007-11-08 12:59:00,0.6969,0.69705,0.6968,0.697,1661899994.0
2007-11-08 13:00:00,0.6977,0.6978,0.6958,0.696,1262000000.0
2007-11-08 13:01:00,0.69685,0.697,0.69685,0.6969,1262000000.0
2007-11-08 13:02:00,0.6969,0.6969,0.69685,0.6969,941899995.0
2007-11-08 13:03:00,0.6969,0.6969,0.6968,0.6969,798299994.0
2007-11-08 13:04:00,0.6969,0.6969,0.6967,0.69675,708399989.0
2007-11-08 13:05:00,0.69675,0.6968,0.6967,0.6968,587999991.0
2007-11-08 13:06:00,0.69675,0.6968,0.69665,0.69675,1165199989.0
2007-11-08 13:07:00,0.6967,0.6968,0.6967,0.69675,908399986.0
2007-11-08 13:08:00,0.69675,0.69675,0.6966,0.69665,777900001.0
2007-11-08 13:09:00,0.69665,0.69665,0.6965,0.6966,1812900015.0
2007-11-08 13:10:00,0.6966,0.69665,0.6965,0.69665,1552299977.0
2007-11-08 13:11:00,0.69665,0.6967,0.69655,0.69665,1036599995.0
2007-11-08 13:12:00,0.69665,0.69675,0.69665,0.6967,2012899996.0
2007-11-08 13:13:00,0.6967,0.69675,0.69665,0.6967,1622699999.0
2007-11-08 13:14:00,0.6967,0.6967,0.6966,0.6967,1641499993.0
2007-11-08 13:15:00,0.6967,0.69675,0.69665,0.69675,1853900015.0
2007-11-08 13:16:00,0.69675,0.69675,0.69665,0.6967,1962200005.0
2007-11-08 13:17:00,0.6967,0.6967,0.6966,0.6967,702700021.0
2007-11-08 13:18:00,0.6967,0.6967,0.69665,0.6967,483200000.0
2007-11-08 13:19:00,0.6967,0.6968,0.69665,0.69675,1016800002.0
2007-11-08 13:20:00,0.6968,0.6968,0.69665,0.6967,1036699998.0
2007-11-08 13:21:00,0.6967,0.6967,0.6966,0.69665,1258300000.0
2007-11-08 13:22:00,0.69665,0.6967,0.69655,0.6967,1590400000.0
2007-11-08 13:23:00,0.6967,0.6967,0.69655,0.6966,1913599979.0
2007-11-08 13:24:00,0.6966,0.6967,0.6966,0.6967,1565599995.0
2007-11-08 13:25:00,0.6957,0.6957,0.6956,0.6957,1485199978.0
2007-11-08 13:26:00,0.6967,0.69675,0.69665,0.69665,1485199978.0
2007-11-08 13:27:00,0.6967,0.6967,0.69665,0.6967,1399999998.0
2007-11-08 13:28:00,0.6967,0.6967,0.69665,0.69665,291200000.0
2007-11-08 13:29:00,0.69665,0.69665,0.6966,0.6966,447199999.0
2007-11-08 13:30:00,0.6966,0.6967,0.6966,0.69665,236000000.0
2007-11-08 13:31:00,0.6957,0.6959,0.6957,0.6959,1306600011.0
2007-11-08 13:32:00,0.6958,0.6958,0.6957,0.6958,1306600011.0
2007-11-08 13:33:00,0.6959,0.6959,0.6958,0.6958,1306600011.0
2007-11-08 13:34:00,0.69645,0.69655,0.6964,0.69655,1306600011.0
2007-11-08 13:35:00,0.69655,0.6966,0.69655,0.6966,1526499991.0
2007-11-08 13:36:00,0.6966,0.69665,0.69655,0.6966,1261799993.0
2007-11-08 13:37:00,0.6966,0.6967,0.69655,0.6967,886400002.0
2007-11-08 13:38:00,0.6967,0.6971,0.6967,0.6971,1226800002.0
2007-11-08 13:39:00,0.6971,0.6971,0.69685,0.697,1713799990.0
2007-11-08 13:40:00,0.6956,0.6958,0.6956,0.6958,988000002.0
2007-11-08 13:41:00,0.69705,0.6971,0.69705,0.6971,988000002.0
2007-11-08 13:42:00,0.6971,0.6971,0.69705,0.6971,442400000.0
2007-11-08 13:44:00,0.697,0.6971,0.697,0.6971,1100900000.0
2007-11-08 13:45:00,0.6971,0.6972,0.6971,0.69715,1392499999.0
2007-11-08 13:47:00,0.6973,0.6973,0.69715,0.69715,1460499995.0
2007-11-08 13:48:00,0.6956,0.6956,0.6954,0.6954,1495599999.0
2007-11-08 13:49:00,0.6955,0.6956,0.6954,0.6956,1495599999.0
2007-11-08 13:50:00,0.6973,0.6973,0.69715,0.6972,1495599999.0
2007-11-08 13:51:00,0.6957,0.6957,0.6956,0.6956,621600000.0
2007-11-08 13:52:00,0.6957,0.6957,0.6956,0.6956,621600000.0
2007-11-08 13:53:00,0.6975,0.6976,0.6975,0.6976,621600000.0
2007-11-08 13:54:00,0.6976,0.6976,0.69755,0.6976,879200010.0
2007-11-08 13:55:00,0.6958,0.6959,0.6958,0.6958,1497382570.0
2007-11-08 13:56:00,0.69835,0.69835,0.6976,0.6978,1497382570.0
2007-11-08 13:58:00,0.6978,0.6978,0.69745,0.69745,1946399997.0
2007-11-08 13:59:00,0.6958,0.6959,0.6958,0.6958,1806800004.0
2007-11-08 14:00:00,0.6959,0.6959,0.6958,0.6959,1806800004.0
2007-11-08 14:01:00,0.696,0.6961,0.6959,0.696,1806800004.0
2007-11-08 14:02:00,0.6961,0.6961,0.696,0.6961,1806800004.0
2007-11-08 14:03:00,0.6962,0.6963,0.6962,0.6962,1806800004.0
2007-11-08 14:04:00,0.6961,0.6962,0.6961,0.6961,1806800004.0
2007-11-08 14:05:00,0.6962,0.6962,0.6962,0.6962,1806800004.0
2007-11-08 14:07:00,0.69575,0.69585,0.6957,0.6958,1806800004.0
2007-11-08 14:08:00,0.6958,0.69595,0.6958,0.6959,1356000000.0
2007-11-08 14:09:00,0.6959,0.6959,0.6958,0.6958,1399199992.0
2007-11-08 14:10:00,0.6958,0.69605,0.6957,0.696,2068349997.0
2007-11-08 14:11:00,0.696,0.696,0.6958,0.6959,1865600003.0
2007-11-08 14:13:00,0.696,0.69605,0.69595,0.69595,1523000000.0
2007-11-08 14:14:00,0.69595,0.696,0.69585,0.6959,1966299995.0
2007-11-08 14:16:00,0.6956,0.6957,0.6956,0.6956,2142000015.0
2007-11-08 14:18:00,0.6956,0.6957,0.69555,0.6956,1854500000.0
2007-11-08 14:19:00,0.6961,0.6962,0.6961,0.6962,1597999994.0
2007-11-08 14:20:00,0.6957,0.6957,0.6956,0.69565,1597999994.0
2007-11-08 14:21:00,0.69565,0.6957,0.69565,0.69565,1503699989.0
2007-11-08 14:22:00,0.69565,0.6957,0.6956,0.6957,1310200002.0
2007-11-08 14:23:00,0.6957,0.69575,0.6956,0.6956,1691699997.0
2007-11-08 14:25:00,0.6957,0.6958,0.6957,0.69575,1853800007.0
2007-11-08 14:26:00,0.69575,0.6958,0.6955,0.6955,1803500000.0
2007-11-08 14:29:00,0.6958,0.69585,0.6958,0.6958,1715999996.0
2007-11-08 14:30:00,0.696,0.6961,0.696,0.696,1159099985.0
2007-11-08 14:31:00,0.69585,0.6959,0.6958,0.6958,1159099985.0
2007-11-08 14:32:00,0.696,0.696,0.696,0.696,2026899997.0
2007-11-08 14:33:00,0.6957,0.6958,0.69565,0.6958,2026899997.0
2007-11-08 14:35:00,0.6958,0.69585,0.6958,0.6958,1648000000.0
2007-11-08 14:36:00,0.6958,0.69585,0.6957,0.6957,1582900001.0
2007-11-08 14:37:00,0.6957,0.69575,0.69555,0.6957,594400000.0
2007-11-08 14:38:00,0.6957,0.6958,0.6957,0.6958,923200000.0
2007-11-08 14:39:00,0.6958,0.6958,0.6957,0.69575,968800000.0
2007-11-08 14:40:00,0.69575,0.6958,0.69575,0.6958,884800000.0
2007-11-08 14:41:00,0.6958,0.6958,0.69565,0.6957,1296299997.0
2007-11-08 14:42:00,0.696,0.696,0.6959,0.6959,1484699996.0
2007-11-08 14:43:00,0.69565,0.6957,0.6956,0.6956,1484699996.0
2007-11-08 14:44:00,0.6956,0.6957,0.6956,0.6956,1421199980.0
2007-11-08 14:45:00,0.6956,0.69565,0.69555,0.6956,564800000.0
2007-11-08 14:46:00,0.6956,0.6956,0.69555,0.69555,897600000.0
2007-11-08 14:47:00,0.69555,0.6956,0.69545,0.6955,2022700003.0
2007-11-08 14:48:00,0.6961,0.6961,0.6961,0.6961,1411099999.0
2007-11-08 14:52:00,0.69555,0.6956,0.69555,0.6956,1411099999.0
2007-11-08 14:54:00,0.6957,0.6958,0.6957,0.6958,1684000002.0
2007-11-08 14:55:00,0.6958,0.69585,0.69575,0.6958,1054399986.0
2007-11-08 14:56:00,0.6958,0.6958,0.69575,0.6958,1319800001.0
2007-11-08 14:57:00,0.6958,0.6958,0.6957,0.6957,1877599994.0
2007-11-08 14:58:00,0.6957,0.69575,0.6957,0.6957,1652699989.0
2007-11-08 14:59:00,0.6957,0.6958,0.6957,0.6958,1547400000.0
2007-11-08 15:00:00,0.6958,0.69595,0.6957,0.69595,1420500000.0
2007-11-08 15:01:00,0.69595,0.696,0.69585,0.696,2121200008.0
2007-11-08 15:02:00,0.696,0.69605,0.69595,0.69605,1624800002.0
2007-11-08 15:03:00,0.69605,0.6962,0.696,0.6961,1532799997.0
2007-11-08 15:04:00,0.696,0.6962,0.6959,0.6961,866399998.0
2007-11-08 15:05:00,0.6962,0.6962,0.6961,0.6961,866399998.0
2007-11-08 15:06:00,0.6962,0.6962,0.69615,0.69615,866399998.0
2007-11-08 15:07:00,0.6959,0.6961,0.6959,0.696,621099991.0
2007-11-08 15:08:00,0.69625,0.6963,0.69625,0.6963,621099991.0
2007-11-08 15:09:00,0.6963,0.6964,0.6963,0.6963,868000000.0
2007-11-08 15:10:00,0.6963,0.69635,0.69625,0.6963,2037499975.0
2007-11-08 15:11:00,0.6963,0.6963,0.6962,0.6963,1456000001.0
2007-11-08 15:12:00,0.69625,0.6963,0.6962,0.6963,1562399995.0
2007-11-08 15:13:00,0.69625,0.69625,0.69605,0.6962,1851800003.0
2007-11-08 15:14:00,0.6962,0.6962,0.69615,0.6962,469200000.0
2007-11-08 15:15:00,0.6962,0.6962,0.6961,0.69615,1884699996.0
2007-11-08 15:16:00,0.69615,0.6962,0.6961,0.69615,985799998.0
2007-11-08 15:17:00,0.69615,0.6962,0.6961,0.6962,766700001.0
2007-11-08 15:18:00,0.6962,0.6962,0.69615,0.69615,1648500002.0
2007-11-08 15:19:00,0.69615,0.6962,0.69615,0.6962,719199999.0
2007-11-08 15:20:00,0.6962,0.6962,0.6961,0.6961,858500000.0
2007-11-08 15:21:00,0.6961,0.69615,0.69605,0.6961,1394199987.0
2007-11-08 15:22:00,0.6961,0.69615,0.696,0.6961,1565799986.0
2007-11-08 15:23:00,0.6961,0.6961,0.696,0.69605,960100000.0
2007-11-08 15:24:00,0.69605,0.6961,0.696,0.69605,1331999980.0
2007-11-08 15:25:00,0.69605,0.6961,0.69605,0.6961,1003300000.0
2007-11-08 15:26:00,0.6962,0.6963,0.6962,0.6962,697599997.0
2007-11-08 15:27:00,0.6961,0.6961,0.69605,0.6961,697599997.0
2007-11-08 15:28:00,0.6961,0.6961,0.696,0.696,738900000.0
2007-11-08 15:29:00,0.696,0.69605,0.696,0.696,288200000.0
2007-11-08 15:30:00,0.69605,0.69605,0.696,0.696,240900000.0
2007-11-08 15:31:00,0.696,0.6961,0.69595,0.6961,1384300004.0
2007-11-08 15:32:00,0.6961,0.6961,0.696,0.696,1140800002.0
2007-11-08 15:33:00,0.6962,0.6962,0.6962,0.6962,2017799999.0
2007-11-08 15:34:00,0.6963,0.6963,0.6962,0.6962,2017799999.0
2007-11-08 15:35:00,0.69595,0.6962,0.69595,0.69605,2017799999.0
2007-11-08 15:36:00,0.6962,0.6962,0.6961,0.6961,1697799997.0
2007-11-08 15:37:00,0.696,0.69605,0.6959,0.6959,1697799997.0
2007-11-08 15:38:00,0.6961,0.6962,0.6961,0.6961,1323199997.0
2007-11-08 15:39:00,0.69595,0.69595,0.69585,0.6959,1323199997.0
2007-11-08 15:40:00,0.6959,0.69595,0.6959,0.6959,1378400000.0
2007-11-08 15:41:00,0.6959,0.696,0.6959,0.6959,2062700000.0
2007-11-08 15:42:00,0.6959,0.6959,0.6959,0.6959,2112000000.0
2007-11-08 15:43:00,0.69595,0.696,0.6959,0.69595,1113700000.0
2007-11-08 15:44:00,0.69595,0.69595,0.6959,0.6959,1144299999.0
2007-11-08 15:45:00,0.6959,0.6959,0.69585,0.6959,1964499965.0
2007-11-08 15:46:00,0.6959,0.69605,0.69585,0.696,1774499998.0
2007-11-08 15:47:00,0.696,0.6962,0.696,0.69615,1166799998.0
2007-11-08 15:48:00,0.69615,0.69615,0.6961,0.6961,1172600000.0
2007-11-08 15:49:00,0.6961,0.6961,0.69595,0.69605,1587600006.0
2007-11-08 15:50:00,0.69605,0.6961,0.69605,0.69605,677500002.0
2007-11-08 15:51:00,0.69605,0.6961,0.696,0.69605,821700005.0
2007-11-08 15:52:00,0.69605,0.6961,0.696,0.69605,1099100002.0
2007-11-08 15:53:00,0.69605,0.69615,0.696,0.69605,1151699999.0
2007-11-08 15:54:00,0.6961,0.6961,0.69585,0.69585,1204399992.0
2007-11-08 15:55:00,0.6963,0.6963,0.6962,0.6963,1333300000.0
2007-11-08 15:56:00,0.6962,0.6962,0.6962,0.6962,1333300000.0
2007-11-08 15:57:00,0.6959,0.69595,0.69585,0.6959,1333300000.0
2007-11-08 15:58:00,0.6964,0.6964,0.6963,0.6963,1698199993.0
2007-11-08 16:00:00,0.69565,0.6957,0.6956,0.69565,1698199993.0
2007-11-08 16:01:00,0.69565,0.6957,0.69565,0.69565,2113899967.0
2007-11-08 16:02:00,0.69565,0.6958,0.69565,0.6958,1821199990.0
2007-11-08 16:03:00,0.69575,0.6959,0.6957,0.6959,1230000000.0
2007-11-08 16:04:00,0.6965,0.6968,0.6965,0.6967,2088500014.0
2007-11-08 16:05:00,0.6968,0.6968,0.6966,0.6967,2088500014.0
2007-11-08 16:06:00,0.6968,0.6968,0.6967,0.6967,2088500014.0
2007-11-08 16:07:00,0.696,0.696,0.69595,0.69595,2088500014.0
2007-11-08 16:08:00,0.6967,0.6967,0.6965,0.6966,2017299978.0
2007-11-08 16:09:00,0.696,0.696,0.69595,0.69595,2017299978.0
2007-11-08 16:10:00,0.69595,0.6961,0.69595,0.6961,1637400004.0
2007-11-08 16:11:00,0.6969,0.6969,0.6968,0.6968,1129750002.0
2007-11-08 16:12:00,0.69615,0.6962,0.69605,0.69615,1129750002.0
2007-11-08 16:13:00,0.6961,0.6962,0.69595,0.696,1226900008.0
2007-11-08 16:14:00,0.696,0.69615,0.696,0.69615,786999998.0
2007-11-08 16:15:00,0.69615,0.6964,0.6961,0.6963,1045599999.0
2007-11-08 16:16:00,0.6966,0.6966,0.6963,0.6964,1657200001.0
2007-11-08 16:17:00,0.6963,0.6964,0.6963,0.6964,1657200001.0
2007-11-08 16:18:00,0.6963,0.6964,0.6963,0.6963,1657200001.0
2007-11-08 16:19:00,0.6963,0.69635,0.69625,0.6963,949600002.0
2007-11-08 16:20:00,0.6963,0.6963,0.6962,0.6963,799500000.0
2007-11-08 16:21:00,0.6962,0.6963,0.6961,0.6961,2081800060.0
2007-11-08 16:22:00,0.6963,0.6963,0.69625,0.69625,2081800060.0
2007-11-08 16:23:00,0.69625,0.6963,0.6962,0.6963,588300001.0
2007-11-08 16:24:00,0.69625,0.6963,0.69625,0.6963,1802199976.0
2007-11-08 16:25:00,0.6963,0.6963,0.6962,0.69625,1275999998.0
2007-11-08 16:26:00,0.69625,0.6963,0.6961,0.69615,2143400000.0
2007-11-08 16:27:00,0.6961,0.6961,0.696,0.6961,1308499988.0
2007-11-08 16:28:00,0.69615,0.6963,0.69615,0.6962,1308499988.0
2007-11-08 16:29:00,0.6962,0.6963,0.69615,0.6962,1563599999.0
2007-11-08 16:30:00,0.6962,0.6963,0.6962,0.6963,945699999.0
2007-11-08 16:31:00,0.6962,0.6963,0.6962,0.6962,945699999.0
2007-11-08 16:32:00,0.6962,0.6962,0.696,0.6961,945699999.0
2007-11-08 16:33:00,0.6961,0.6962,0.696,0.6961,906699994.0
2007-11-08 16:34:00,0.69615,0.69625,0.6961,0.6962,906699994.0
2007-11-08 16:35:00,0.6962,0.6962,0.69605,0.6961,979399998.0
2007-11-08 16:36:00,0.6961,0.69615,0.6961,0.6961,877600000.0
2007-11-08 16:37:00,0.6961,0.69615,0.6961,0.69615,876100000.0
2007-11-08 16:38:00,0.69615,0.6962,0.69605,0.6961,1935599994.0
2007-11-08 16:39:00,0.6961,0.6961,0.6961,0.6961,969600000.0
2007-11-08 16:40:00,0.6961,0.6961,0.6959,0.6959,1419900000.0
2007-11-08 16:41:00,0.696,0.696,0.6959,0.696,1419900000.0
2007-11-08 16:42:00,0.69605,0.6961,0.696,0.696,1419900000.0
2007-11-08 16:43:00,0.696,0.6961,0.69595,0.696,1860449995.0
2007-11-08 16:44:00,0.6961,0.6961,0.696,0.6961,733650000.0
2007-11-08 16:45:00,0.6962,0.6962,0.6961,0.6962,733650000.0
2007-11-08 16:46:00,0.6961,0.6962,0.696,0.6962,733650000.0
2007-11-08 16:47:00,0.6962,0.6962,0.69605,0.69605,838700004.0
2007-11-08 16:48:00,0.69605,0.69615,0.69605,0.6961,1570299982.0
2007-11-08 16:49:00,0.6961,0.6962,0.69605,0.6961,1033400001.0
2007-11-08 16:50:00,0.6961,0.6963,0.6961,0.6963,904299999.0
2007-11-08 16:51:00,0.6963,0.6963,0.69615,0.69615,988700004.0
2007-11-08 16:53:00,0.6962,0.69625,0.69615,0.6962,1064100001.0
2007-11-08 16:54:00,0.6962,0.69625,0.6962,0.6962,677800000.0
2007-11-08 16:55:00,0.6962,0.6963,0.6962,0.6962,1044000000.0
2007-11-08 16:56:00,0.6962,0.69625,0.69615,0.69615,1449700000.0
2007-11-08 16:57:00,0.6965,0.6966,0.6965,0.6965,1309900002.0
2007-11-08 16:58:00,0.6963,0.69635,0.69625,0.69625,1309900002.0
2007-11-08 16:59:00,0.69625,0.6963,0.69625,0.69625,1928000018.0
2007-11-08 17:00:00,0.69625,0.6964,0.69625,0.69635,1247099991.0
2007-11-08 17:01:00,0.6967,0.6967,0.6966,0.6967,2067300004.0
2007-11-08 17:02:00,0.6965,0.6967,0.69635,0.6965,2067300004.0
2007-11-08 17:03:00,0.6966,0.6967,0.6966,0.6967,2143300004.0
2007-11-08 17:04:00,0.6968,0.6968,0.6967,0.6967,2143300004.0
2007-11-08 17:05:00,0.6968,0.6968,0.6967,0.6967,2143300004.0
2007-11-08 17:07:00,0.6968,0.6968,0.6967,0.6968,2143300004.0
2007-11-08 17:08:00,0.6966,0.69665,0.69645,0.6966,2143300004.0
2007-11-08 17:10:00,0.6966,0.6968,0.69655,0.6968,2071199985.0
2007-11-08 17:11:00,0.6968,0.69685,0.6967,0.6967,1319000000.0
2007-11-08 17:12:00,0.6967,0.6968,0.6967,0.6968,1498900007.0
2007-11-08 17:13:00,0.6968,0.6969,0.69675,0.69675,1350900004.0
2007-11-08 17:14:00,0.69675,0.6968,0.6966,0.6967,1886950006.0
2007-11-08 17:15:00,0.6967,0.6967,0.6966,0.6966,1327299984.0
2007-11-08 17:16:00,0.6966,0.6966,0.69625,0.69635,1782299993.0
2007-11-08 17:17:00,0.69635,0.6964,0.6963,0.69635,1910799981.0
2007-11-08 17:18:00,0.69635,0.6965,0.69625,0.6964,1438300002.0
2007-11-08 17:19:00,0.6964,0.6964,0.6962,0.69625,1372400006.0
2007-11-08 17:20:00,0.69625,0.6963,0.6962,0.6962,2095799997.0
2007-11-08 17:21:00,0.6962,0.6963,0.6961,0.6961,1229862777.0
2007-11-08 17:22:00,0.6961,0.6963,0.6961,0.6962,1202100007.0
2007-11-08 17:23:00,0.6962,0.6963,0.69615,0.6963,1432700002.0
2007-11-08 17:24:00,0.6963,0.6963,0.6962,0.69625,1017699998.0
2007-11-08 17:25:00,0.6965,0.6966,0.6965,0.6965,2103199996.0
2007-11-08 17:26:00,0.6966,0.6966,0.6965,0.6965,2103199996.0
2007-11-08 17:27:00,0.6966,0.6966,0.6966,0.6966,2103199996.0
2007-11-08 17:28:00,0.6965,0.6966,0.6965,0.6966,2103199996.0
2007-11-08 17:29:00,0.6965,0.6966,0.6965,0.6966,2103199996.0
2007-11-08 17:30:00,0.6961,0.6963,0.69605,0.6963,2103199996.0
2007-11-08 17:31:00,0.6964,0.6964,0.6963,0.6963,1617699994.0
2007-11-08 17:32:00,0.6962,0.69625,0.69615,0.6962,1617699994.0
2007-11-08 17:33:00,0.6962,0.6962,0.696,0.696,1472300000.0
2007-11-08 17:34:00,0.696,0.6961,0.696,0.6961,1381099997.0
2007-11-08 17:35:00,0.6961,0.6961,0.69605,0.69605,1742799996.0
2007-11-08 17:37:00,0.696,0.696,0.6959,0.696,1746099979.0
2007-11-08 17:38:00,0.6965,0.6965,0.6965,0.6965,1896899984.0
2007-11-08 17:39:00,0.69595,0.696,0.69585,0.69595,1896899984.0
2007-11-08 17:40:00,0.69595,0.69605,0.6959,0.6959,1596200006.0
2007-11-08 17:41:00,0.6964,0.6965,0.6964,0.6964,1660899989.0
2007-11-08 17:42:00,0.6965,0.6965,0.6964,0.6964,1660899989.0
2007-11-08 17:43:00,0.69595,0.6961,0.6959,0.696,1660899989.0
2007-11-08 17:44:00,0.696,0.6961,0.696,0.6961,1451599999.0
2007-11-08 17:45:00,0.6961,0.69615,0.6961,0.69615,1484000000.0
2007-11-08 17:46:00,0.69615,0.69625,0.6961,0.69625,1544699997.0
2007-11-08 17:47:00,0.69625,0.6965,0.69625,0.6964,1754999999.0
2007-11-08 17:48:00,0.6964,0.6965,0.69635,0.69635,1937299999.0
2007-11-08 17:49:00,0.6963,0.6964,0.6963,0.6964,1588799990.0
2007-11-08 17:50:00,0.6962,0.69635,0.6962,0.69625,1588799990.0
2007-11-08 17:51:00,0.69625,0.6963,0.6962,0.6963,803200005.0
2007-11-08 17:52:00,0.6963,0.6963,0.6962,0.6963,603900000.0
2007-11-08 17:53:00,0.6963,0.6963,0.6962,0.69625,1214150002.0
2007-11-08 17:54:00,0.69625,0.69635,0.6962,0.69635,1276700024.0
2007-11-08 17:55:00,0.69635,0.6966,0.69635,0.69655,871199999.0
2007-11-08 17:56:00,0.6965,0.6966,0.69645,0.6966,948700002.0
2007-11-08 17:57:00,0.6966,0.6966,0.69645,0.6965,1795799992.0
2007-11-08 17:58:00,0.6965,0.6967,0.6965,0.69665,1356500008.0
2007-11-08 17:59:00,0.6967,0.6967,0.6966,0.6967,833999998.0
2007-11-08 18:00:00,0.6961,0.6961,0.696,0.6961,2042200016.0
2007-11-08 18:01:00,0.69655,0.6967,0.69655,0.6967,2042200016.0
2007-11-08 18:02:00,0.6962,0.6962,0.6962,0.6962,1949000008.0
2007-11-08 18:03:00,0.6963,0.6963,0.6963,0.6963,1949000008.0
2007-11-08 18:04:00,0.6967,0.69675,0.69665,0.6967,1949000008.0
2007-11-08 18:05:00,0.69665,0.6967,0.69665,0.6967,1945899993.0
2007-11-08 18:06:00,0.6967,0.6967,0.69665,0.69665,1420800005.0
2007-11-08 18:07:00,0.6967,0.6968,0.6967,0.6968,785800000.0
2007-11-08 18:08:00,0.6968,0.6968,0.6967,0.69675,892799999.0
2007-11-08 18:09:00,0.69675,0.6968,0.6967,0.6968,917400004.0
2007-11-08 18:10:00,0.6968,0.6968,0.69675,0.6968,368000000.0
2007-11-08 18:11:00,0.6968,0.6968,0.6967,0.69675,476500002.0
2007-11-08 18:12:00,0.69675,0.6968,0.69665,0.6967,1280699998.0
2007-11-08 18:13:00,0.6967,0.6967,0.69665,0.6967,615999998.0
2007-11-08 18:14:00,0.6958,0.6959,0.6958,0.6959,1090500008.0
2007-11-08 18:15:00,0.69665,0.6967,0.6966,0.6967,1090500008.0
2007-11-08 18:16:00,0.6967,0.69675,0.69665,0.6967,892200000.0
2007-11-08 18:17:00,0.6959,0.6959,0.6958,0.6959,760700000.0
2007-11-08 18:18:00,0.6967,0.69675,0.6967,0.6967,760700000.0
2007-11-08 18:19:00,0.6967,0.6968,0.69665,0.69675,906099999.0
2007-11-08 18:20:00,0.6957,0.6957,0.6957,0.6957,1145850000.0
2007-11-08 18:21:00,0.69675,0.6968,0.6967,0.69675,1145850000.0
2007-11-08 18:22:00,0.6968,0.6969,0.6968,0.69685,816800000.0
2007-11-08 18:23:00,0.69685,0.6969,0.69685,0.69685,843200002.0
2007-11-08 18:24:00,0.6968,0.6968,0.6966,0.6967,776399999.0
2007-11-08 18:25:00,0.6967,0.6967,0.6966,0.6966,744000000.0
2007-11-08 18:26:00,0.6966,0.6967,0.69655,0.6966,914400000.0
2007-11-08 18:27:00,0.6966,0.6967,0.6966,0.6967,678900000.0
2007-11-08 18:28:00,0.6967,0.6967,0.6966,0.69665,539850000.0
2007-11-08 18:29:00,0.69665,0.6967,0.6966,0.69665,219200000.0
2007-11-08 18:30:00,0.69665,0.69665,0.69655,0.6966,571500000.0
2007-11-08 18:31:00,0.6954,0.6954,0.6953,0.6954,1797600001.0
2007-11-08 18:32:00,0.69645,0.6965,0.6964,0.69645,1797600001.0
2007-11-08 18:34:00,0.6965,0.6965,0.69645,0.6965,1935299976.0
2007-11-08 18:35:00,0.6965,0.69655,0.69645,0.6965,1952899983.0
2007-11-08 18:36:00,0.6965,0.6965,0.6965,0.6965,599100000.0
2007-11-08 18:37:00,0.6965,0.6965,0.6965,0.6965,472000000.0
2007-11-08 18:38:00,0.6965,0.6965,0.69645,0.6965,735999999.0
2007-11-08 18:39:00,0.6965,0.6966,0.69645,0.6966,1609600006.0
2007-11-08 18:40:00,0.6966,0.6966,0.6965,0.6966,868399997.0
2007-11-08 18:41:00,0.6966,0.6966,0.6965,0.6965,1247200000.0
2007-11-08 18:42:00,0.6965,0.6966,0.6965,0.6965,707500000.0
2007-11-08 18:43:00,0.6965,0.6965,0.69645,0.6965,697999998.0
2007-11-08 18:44:00,0.6951,0.6952,0.6951,0.6952,1299200000.0
2007-11-08 18:45:00,0.6965,0.6965,0.6965,0.6965,1299200000.0
2007-11-08 18:46:00,0.6965,0.6966,0.69645,0.6965,1341600005.0
2007-11-08 18:47:00,0.6965,0.6966,0.6965,0.6965,1689599999.0
2007-11-08 18:48:00,0.6955,0.6955,0.6954,0.6954,2104499987.0
2007-11-08 18:49:00,0.6953,0.6955,0.6953,0.6955,2104499987.0
2007-11-08 18:50:00,0.6965,0.69655,0.69645,0.6965,2104499987.0
2007-11-08 18:51:00,0.6957,0.6957,0.6956,0.6956,1536600002.0
2007-11-08 18:52:00,0.6964,0.6965,0.6963,0.6963,1536600002.0
2007-11-08 18:53:00,0.6957,0.6957,0.6956,0.6956,1749600005.0
2007-11-08 18:55:00,0.6963,0.69635,0.69625,0.6963,1749600005.0
2007-11-08 18:56:00,0.6963,0.6963,0.69625,0.6963,1143200000.0
2007-11-08 18:57:00,0.6963,0.6963,0.6962,0.6962,1162900001.0
2007-11-08 18:58:00,0.6962,0.6963,0.69605,0.69605,1996900007.0
2007-11-08 19:00:00,0.6961,0.6962,0.69605,0.6962,2082999995.0
2007-11-08 19:01:00,0.69615,0.69625,0.69605,0.6962,1224700001.0
2007-11-08 19:02:00,0.6962,0.69635,0.6962,0.6963,268300012.0
2007-11-08 19:03:00,0.6963,0.6964,0.69625,0.6964,299900000.0
2007-11-08 19:04:00,0.6964,0.6964,0.69635,0.6964,620500000.0
2007-11-08 19:05:00,0.6964,0.6964,0.6963,0.69635,1220199984.0
2007-11-08 19:06:00,0.69635,0.6964,0.6963,0.6964,763400000.0
2007-11-08 19:07:00,0.69635,0.6964,0.69615,0.69615,1341799991.0
2007-11-08 19:08:00,0.6962,0.6962,0.6958,0.6959,435400002.0
2007-11-08 19:09:00,0.6959,0.69595,0.6958,0.69585,300800000.0
2007-11-08 19:10:00,0.69585,0.696,0.69585,0.69595,497599996.0
2007-11-08 19:11:00,0.69595,0.696,0.6959,0.6959,107400000.0
2007-11-08 19:12:00,0.6959,0.69595,0.6959,0.69595,87500000.0
2007-11-08 19:13:00,0.6959,0.696,0.6959,0.696,272900000.0
2007-11-08 19:14:00,0.696,0.696,0.6959,0.696,137500000.0
2007-11-08 19:15:00,0.696,0.696,0.6959,0.6959,856000001.0
2007-11-08 19:16:00,0.69595,0.696,0.6959,0.69595,758000004.0
2007-11-08 19:17:00,0.69595,0.69605,0.69585,0.69605,870499996.0
2007-11-08 19:18:00,0.696,0.6961,0.696,0.696,430999998.0
2007-11-08 19:19:00,0.696,0.69605,0.6959,0.6959,258600000.0
2007-11-08 19:20:00,0.69585,0.6959,0.6958,0.6958,1032099997.0
2007-11-08 19:21:00,0.6958,0.6958,0.69565,0.6957,478599999.0
2007-11-08 19:22:00,0.69575,0.69575,0.6955,0.69555,57500000.0
2007-11-08 19:23:00,0.69555,0.6956,0.69545,0.6956,260000003.0
2007-11-08 19:24:00,0.6956,0.6956,0.69555,0.69555,1757900001.0
2007-11-08 19:25:00,0.69555,0.69575,0.69555,0.6957,2144699991.0
2007-11-08 19:26:00,0.6957,0.69575,0.6956,0.6956,166200000.0
2007-11-08 19:27:00,0.6956,0.6957,0.6956,0.69565,219199997.0
2007-11-08 19:28:00,0.69565,0.69565,0.6955,0.6955,152600000.0
2007-11-08 19:29:00,0.6955,0.6955,0.6952,0.69535,387099996.0
2007-11-08 19:30:00,0.69535,0.6955,0.69535,0.69545,313299999.0
2007-11-08 19:31:00,0.69545,0.6955,0.6954,0.6955,72200000.0
2007-11-08 19:33:00,0.69555,0.6956,0.6955,0.69555,1166300001.0
2007-11-08 19:34:00,0.69555,0.69555,0.69545,0.69555,1417799995.0
2007-11-08 19:35:00,0.69555,0.69555,0.6954,0.6954,52800000.0
2007-11-08 19:36:00,0.6954,0.6954,0.69515,0.6953,1519700001.0
2007-11-08 19:37:00,0.6953,0.6953,0.69505,0.69505,289000000.0
2007-11-08 19:38:00,0.69505,0.69525,0.695,0.6951,789100001.0
2007-11-08 19:39:00,0.6951,0.6953,0.69505,0.69525,355699999.0
2007-11-08 19:40:00,0.69525,0.69525,0.6952,0.6952,88500000.0
2007-11-08 19:41:00,0.6952,0.6952,0.6951,0.69515,80400000.0
2007-11-08 19:42:00,0.69515,0.69525,0.69515,0.6952,623100002.0
2007-11-08 19:43:00,0.6952,0.6953,0.69515,0.69525,1610600010.0
2007-11-08 19:44:00,0.69525,0.69535,0.6952,0.69535,1131654501.0
2007-11-08 19:45:00,0.69535,0.69545,0.69535,0.69545,734699999.0
2007-11-08 19:46:00,0.69535,0.69555,0.69535,0.6955,676800000.0
2007-11-08 19:47:00,0.6955,0.6955,0.69535,0.6955,1315700013.0
2007-11-08 19:48:00,0.6955,0.69555,0.6955,0.6955,215500000.0
2007-11-08 19:49:00,0.6955,0.69555,0.69545,0.6955,355300000.0
2007-11-08 19:50:00,0.6955,0.6957,0.6955,0.69565,1701500000.0
2007-11-08 19:51:00,0.69565,0.69575,0.69565,0.69565,1872100008.0
2007-11-08 19:52:00,0.6957,0.6957,0.6956,0.69565,732754495.0
2007-11-08 19:53:00,0.69565,0.6957,0.6956,0.6957,1077800009.0
2007-11-08 19:54:00,0.6957,0.6957,0.6956,0.6957,1358599980.0
2007-11-08 19:55:00,0.6957,0.6957,0.69565,0.6957,960600010.0
2007-11-08 19:56:00,0.6957,0.6957,0.69565,0.69565,1110000009.0
2007-11-08 19:57:00,0.69565,0.69565,0.6956,0.69565,238600000.0
2007-11-08 19:58:00,0.6956,0.69565,0.6956,0.69565,204350000.0
2007-11-08 19:59:00,0.69565,0.69575,0.6956,0.69575,871400002.0
2007-11-08 20:00:00,0.69575,0.69575,0.69555,0.6956,549800000.0
2007-11-08 20:01:00,0.69565,0.69565,0.6956,0.69565,388000000.0
2007-11-08 20:02:00,0.69565,0.69575,0.69565,0.6957,174299998.0
2007-11-08 20:03:00,0.6957,0.69575,0.6957,0.69575,51300000.0
2007-11-08 20:04:00,0.69575,0.69575,0.69565,0.69565,1026399993.0
2007-11-08 20:05:00,0.69565,0.69575,0.69565,0.69575,590699975.0
2007-11-08 20:06:00,0.69575,0.69575,0.69565,0.6957,1077399965.0
2007-11-08 20:07:00,0.6957,0.6957,0.69565,0.6957,1055000006.0
2007-11-08 20:08:00,0.6957,0.6957,0.69545,0.69555,1698299972.0
2007-11-08 20:09:00,0.69555,0.69565,0.69545,0.6956,454599994.0
2007-11-08 20:10:00,0.6956,0.69565,0.6955,0.69565,1798600018.0
2007-11-08 20:11:00,0.69565,0.69565,0.69545,0.69555,514800000.0
2007-11-08 20:12:00,0.69555,0.69565,0.6955,0.6956,1495100003.0
2007-11-08 20:13:00,0.6956,0.6956,0.6955,0.6955,329000000.0
2007-11-08 20:14:00,0.6955,0.6956,0.6955,0.69555,162200001.0
2007-11-08 20:16:00,0.69555,0.69555,0.69555,0.69555,823999982.0
2007-11-08 20:17:00,0.69555,0.6957,0.69555,0.69565,680500000.0
2007-11-08 20:18:00,0.69565,0.69565,0.6956,0.6956,711200000.0
2007-11-08 20:19:00,0.6956,0.6956,0.69555,0.6956,1662799990.0
2007-11-08 20:20:00,0.69555,0.69565,0.69555,0.69555,735899990.0
2007-11-08 20:21:00,0.69555,0.69565,0.69555,0.69555,956299976.0
2007-11-08 20:22:00,0.69555,0.6956,0.69555,0.6956,1650000015.0
2007-11-08 20:23:00,0.6956,0.6956,0.69555,0.6956,390200002.0
2007-11-08 20:24:00,0.6956,0.6956,0.69555,0.6956,542399999.0
2007-11-08 20:25:00,0.6956,0.6956,0.6955,0.6955,460000009.0
2007-11-08 20:26:00,0.6955,0.6956,0.69545,0.6956,348300000.0
2007-11-08 20:27:00,0.6956,0.6956,0.6955,0.69555,504000000.0
2007-11-08 20:28:00,0.69555,0.6956,0.69555,0.6956,593799984.0
2007-11-08 20:29:00,0.6956,0.6956,0.69555,0.69555,1956800022.0
2007-11-08 20:30:00,0.69555,0.6957,0.69555,0.69565,934300007.0
2007-11-08 20:31:00,0.69565,0.69565,0.6956,0.69565,1221400000.0
2007-11-08 20:32:00,0.6955,0.6955,0.6955,0.6955,457000008.0
2007-11-08 20:33:00,0.6957,0.6957,0.69565,0.6957,457000008.0
2007-11-08 20:34:00,0.6957,0.6957,0.69565,0.6957,771799988.0
2007-11-08 20:35:00,0.6957,0.69575,0.69565,0.6957,1107399998.0
2007-11-08 20:36:00,0.69575,0.69575,0.6957,0.6957,46600000.0
2007-11-08 20:37:00,0.6957,0.69575,0.6956,0.69575,799599991.0
2007-11-08 20:38:00,0.69575,0.6958,0.69575,0.69575,207699999.0
2007-11-08 20:39:00,0.69575,0.69575,0.6957,0.6957,123199998.0
2007-11-08 20:40:00,0.6957,0.69575,0.6956,0.6957,70400000.0
2007-11-08 20:41:00,0.6957,0.6957,0.6956,0.69565,276800000.0
2007-11-08 20:42:00,0.6957,0.6957,0.6956,0.69565,862800002.0
2007-11-08 20:43:00,0.69565,0.6957,0.69565,0.69565,403999989.0
2007-11-08 20:44:00,0.6953,0.6954,0.6953,0.6953,1014500005.0
2007-11-08 20:45:00,0.6956,0.6957,0.69555,0.6957,1014500005.0
2007-11-08 20:46:00,0.6957,0.6957,0.69565,0.6957,630299998.0
2007-11-08 20:47:00,0.6957,0.6957,0.6956,0.69565,466099999.0
2007-11-08 20:48:00,0.69565,0.69565,0.69555,0.69565,280600003.0
2007-11-08 20:49:00,0.69565,0.69565,0.69555,0.6956,903600011.0
2007-11-08 20:50:00,0.6956,0.69565,0.69555,0.6956,186099999.0
2007-11-08 20:51:00,0.6956,0.6956,0.69555,0.6956,285600000.0
2007-11-08 20:52:00,0.6956,0.6956,0.69555,0.6956,372000000.0
2007-11-08 20:53:00,0.6956,0.69565,0.69555,0.6956,1406800012.0
2007-11-08 20:54:00,0.69555,0.6957,0.69555,0.6957,508499999.0
2007-11-08 20:55:00,0.6957,0.6957,0.69565,0.69565,653899993.0
2007-11-08 20:56:00,0.69565,0.6957,0.6956,0.6957,413900005.0
2007-11-08 20:57:00,0.6957,0.6957,0.6956,0.6956,224400000.0
2007-11-08 20:58:00,0.6956,0.6956,0.6955,0.69555,738199989.0
2007-11-08 20:59:00,0.69555,0.6956,0.69555,0.69555,229700001.0
2007-11-08 21:00:00,0.69555,0.69565,0.69555,0.6956,581700012.0
2007-11-08 21:01:00,0.6956,0.6956,0.69555,0.6956,144099998.0
2007-11-08 21:02:00,0.6956,0.6956,0.69555,0.69555,163800000.0
2007-11-08 21:03:00,0.69555,0.69555,0.6955,0.69555,225300000.0
2007-11-08 21:04:00,0.69555,0.69565,0.6955,0.69565,268599999.0
2007-11-08 21:05:00,0.69565,0.69575,0.6956,0.6957,87100000.0
2007-11-08 21:06:00,0.6957,0.6958,0.69565,0.6958,246399996.0
2007-11-08 21:07:00,0.6958,0.6959,0.69575,0.69585,470900006.0
2007-11-08 21:08:00,0.69585,0.6959,0.6958,0.6958,335700001.0
2007-11-08 21:09:00,0.6958,0.696,0.6958,0.6959,514199998.0
2007-11-08 21:10:00,0.6959,0.69595,0.69585,0.69595,271100004.0
2007-11-08 21:11:00,0.69595,0.69595,0.69585,0.6959,155200000.0
2007-11-08 21:12:00,0.6959,0.6959,0.6958,0.6959,616100000.0
2007-11-08 21:13:00,0.69585,0.69595,0.69585,0.6959,427300004.0
2007-11-08 21:14:00,0.6959,0.6959,0.69585,0.69585,385300000.0
2007-11-08 21:15:00,0.69585,0.69585,0.6958,0.69585,1435299999.0
2007-11-08 21:16:00,0.69585,0.6959,0.69585,0.69585,412400003.0
2007-11-08 21:17:00,0.69585,0.69595,0.69585,0.6959,278100000.0
2007-11-08 21:18:00,0.6959,0.69595,0.6959,0.69595,48400000.0
2007-11-08 21:19:00,0.69595,0.69595,0.69585,0.6959,636799999.0
2007-11-08 21:20:00,0.6959,0.6959,0.6958,0.6958,353800000.0
2007-11-08 21:21:00,0.6958,0.69585,0.6957,0.6957,468199997.0
2007-11-08 21:22:00,0.6957,0.69585,0.6957,0.69585,1903799998.0
2007-11-08 21:23:00,0.6958,0.6958,0.69575,0.69575,188500000.0
2007-11-08 21:24:00,0.69575,0.69575,0.6956,0.6957,746600001.0
2007-11-08 21:25:00,0.6957,0.6957,0.6956,0.69565,633599999.0
2007-11-08 21:26:00,0.69565,0.69575,0.6956,0.69575,980499998.0
2007-11-08 21:27:00,0.69575,0.69575,0.69565,0.69565,287500000.0
2007-11-08 21:28:00,0.69565,0.69565,0.6956,0.69565,281000000.0
2007-11-08 21:29:00,0.69565,0.69565,0.69555,0.6956,170100001.0
2007-11-08 21:30:00,0.6956,0.69575,0.69555,0.6957,996200007.0
2007-11-08 21:31:00,0.6957,0.6957,0.6956,0.6957,442500001.0
2007-11-08 21:32:00,0.6957,0.6957,0.69555,0.6956,366599998.0
2007-11-08 21:33:00,0.6956,0.6957,0.6955,0.69565,515799998.0
2007-11-08 21:34:00,0.69565,0.6957,0.69555,0.69565,719899996.0
2007-11-08 21:35:00,0.69565,0.69565,0.6955,0.6956,432100000.0
2007-11-08 21:36:00,0.69555,0.6956,0.6955,0.6956,250900000.0
2007-11-08 21:37:00,0.6956,0.6956,0.6955,0.6955,111100000.0
2007-11-08 21:38:00,0.6955,0.6956,0.6955,0.6955,122200000.0
2007-11-08 21:39:00,0.6955,0.69555,0.69545,0.69555,729299998.0
2007-11-08 21:40:00,0.69555,0.6956,0.69545,0.69555,1167900000.0
2007-11-08 21:41:00,0.69555,0.6956,0.69545,0.69545,734199988.0
2007-11-08 21:42:00,0.6955,0.69555,0.69545,0.6955,501599997.0
2007-11-08 21:43:00,0.6955,0.69555,0.6954,0.69545,865600008.0
2007-11-08 21:44:00,0.6955,0.6956,0.69545,0.69545,83500000.0
2007-11-08 21:45:00,0.69545,0.69545,0.6954,0.6954,93200000.0
2007-11-08 21:46:00,0.6954,0.6955,0.6954,0.6955,146900000.0
2007-11-08 21:47:00,0.6955,0.6955,0.69545,0.69545,183099999.0
2007-11-08 21:48:00,0.69545,0.69555,0.69545,0.69555,219400000.0
2007-11-08 21:49:00,0.69555,0.69555,0.69545,0.69545,63400000.0
2007-11-08 21:50:00,0.69545,0.69555,0.69545,0.6955,200900000.0
2007-11-08 21:51:00,0.6955,0.69555,0.69545,0.69555,36000000.0
2007-11-08 21:52:00,0.69555,0.69555,0.69545,0.69545,477700001.0
2007-11-08 21:53:00,0.69545,0.69545,0.69545,0.69545,1915899997.0
2007-11-08 21:54:00,0.69545,0.6956,0.6954,0.6956,1777599998.0
2007-11-08 21:55:00,0.69555,0.6956,0.6955,0.6955,196600000.0
2007-11-08 21:56:00,0.6955,0.69555,0.69545,0.69555,963399996.0
2007-11-08 21:57:00,0.69555,0.69555,0.69545,0.6955,719199987.0
2007-11-08 21:58:00,0.6955,0.6956,0.6954,0.69555,1037899974.0
2007-11-08 21:59:00,0.6955,0.6957,0.6955,0.6956,212600000.0
2007-11-08 22:00:00,0.6956,0.69565,0.6954,0.6955,173099999.0
2007-11-08 22:01:00,0.6955,0.6955,0.6954,0.69545,134900000.0
2007-11-08 22:02:00,0.69545,0.69545,0.69545,0.69545,40800000.0
2007-11-08 22:03:00,0.69545,0.6955,0.69535,0.6954,48400000.0
2007-11-08 22:04:00,0.6954,0.69545,0.69535,0.69545,128700000.0
2007-11-08 22:05:00,0.69545,0.69545,0.6953,0.69535,131500001.0
2007-11-08 22:06:00,0.6953,0.6955,0.6953,0.6954,1541100000.0
2007-11-08 22:07:00,0.6954,0.69545,0.69535,0.69535,1258199997.0
2007-11-08 22:08:00,0.69535,0.69555,0.69535,0.6955,984700002.0
2007-11-08 22:09:00,0.6955,0.6955,0.6954,0.6954,849900002.0
2007-11-08 22:10:00,0.6954,0.6955,0.6954,0.69545,441900000.0
2007-11-08 22:11:00,0.69545,0.6955,0.6954,0.6955,455300000.0
2007-11-08 22:12:00,0.6955,0.6955,0.69545,0.6955,452499999.0
2007-11-08 22:13:00,0.6955,0.6955,0.69545,0.6955,315599996.0
2007-11-08 22:14:00,0.6955,0.6955,0.69545,0.69545,585399994.0
2007-11-08 22:15:00,0.69545,0.69565,0.69545,0.6956,314800000.0
2007-11-08 22:16:00,0.6956,0.69565,0.69555,0.6956,746599994.0
2007-11-08 22:17:00,0.6956,0.69565,0.69545,0.6956,934500000.0
2007-11-08 22:18:00,0.6956,0.69565,0.69555,0.6956,405400002.0
2007-11-08 22:19:00,0.6956,0.6957,0.69555,0.6956,485300002.0
2007-11-08 22:20:00,0.6956,0.69585,0.6956,0.69585,416500000.0
2007-11-08 22:21:00,0.69585,0.69585,0.6957,0.69575,65700000.0
2007-11-08 22:22:00,0.69575,0.6958,0.6956,0.6956,84900000.0
2007-11-08 22:23:00,0.6956,0.69565,0.6954,0.69565,823299996.0
2007-11-08 22:24:00,0.69565,0.6957,0.6956,0.6956,689999995.0
2007-11-08 22:25:00,0.69565,0.69565,0.6955,0.6955,590300002.0
2007-11-08 22:26:00,0.6955,0.6956,0.6955,0.6956,56700000.0
2007-11-08 22:27:00,0.6956,0.69565,0.6955,0.6955,628799985.0
2007-11-08 22:28:00,0.69555,0.69555,0.6955,0.69555,100300000.0
2007-11-08 22:29:00,0.69555,0.69555,0.6955,0.6955,210400000.0
2007-11-08 22:30:00,0.6955,0.6956,0.69545,0.69555,620300016.0
2007-11-08 22:31:00,0.69555,0.69555,0.69545,0.69555,63800000.0
2007-11-08 22:32:00,0.6955,0.69555,0.69545,0.69555,233300003.0
2007-11-08 22:33:00,0.69555,0.69555,0.69545,0.69555,51800000.0
2007-11-08 22:34:00,0.69555,0.6956,0.69545,0.6956,118500001.0
2007-11-08 22:35:00,0.6956,0.6956,0.69555,0.69555,61300000.0
2007-11-08 22:36:00,0.6955,0.69555,0.69535,0.69545,338600000.0
2007-11-08 22:37:00,0.69545,0.6955,0.69535,0.6954,773700003.0
2007-11-08 22:38:00,0.69545,0.6955,0.69545,0.6955,301100000.0
2007-11-08 22:39:00,0.6955,0.69555,0.69545,0.6955,160500000.0
2007-11-08 22:40:00,0.6955,0.69565,0.69545,0.6956,401100000.0
2007-11-08 22:41:00,0.6956,0.69565,0.6956,0.69565,504500000.0
2007-11-08 22:42:00,0.69565,0.69575,0.69565,0.69565,474500000.0
2007-11-08 22:43:00,0.69565,0.6958,0.69565,0.6958,1394400000.0
2007-11-08 22:44:00,0.6958,0.6958,0.6957,0.6958,1273299987.0
2007-11-08 22:45:00,0.69575,0.6958,0.69565,0.6957,77800000.0
2007-11-08 22:46:00,0.6957,0.6959,0.6957,0.69585,1166899986.0
2007-11-08 22:47:00,0.6959,0.696,0.6958,0.69595,567199989.0
2007-11-08 22:48:00,0.69585,0.69585,0.69575,0.69585,714499998.0
2007-11-08 22:49:00,0.6958,0.6958,0.69555,0.6956,198000000.0
2007-11-08 22:50:00,0.6956,0.6957,0.69555,0.6956,849400005.0
2007-11-08 22:51:00,0.69565,0.69565,0.6954,0.6955,148000000.0
2007-11-08 22:52:00,0.6955,0.6955,0.69525,0.6954,334700000.0
2007-11-08 22:53:00,0.6954,0.69555,0.6954,0.6955,181400000.0
2007-11-08 22:54:00,0.6955,0.6955,0.69545,0.6955,540099999.0
2007-11-08 22:55:00,0.6955,0.6958,0.6955,0.69575,951500002.0
2007-11-08 22:56:00,0.69575,0.6958,0.69545,0.69555,625299998.0
2007-11-08 22:57:00,0.69555,0.69555,0.69545,0.6955,69800000.0
2007-11-08 22:58:00,0.6955,0.6955,0.69535,0.69545,437899997.0
2007-11-08 22:59:00,0.69545,0.69545,0.69535,0.69545,1366400010.0
2007-11-08 23:00:00,0.69545,0.69555,0.6954,0.6954,218100000.0
2007-11-08 23:01:00,0.6954,0.69555,0.6954,0.69545,367899999.0
2007-11-08 23:02:00,0.69545,0.6955,0.69535,0.6954,423599994.0
2007-11-08 23:03:00,0.6954,0.69555,0.69535,0.69555,260200002.0
2007-11-08 23:04:00,0.69555,0.69555,0.6955,0.69555,95200000.0
2007-11-08 23:05:00,0.6955,0.6956,0.6955,0.69555,139800000.0
2007-11-08 23:06:00,0.69555,0.69555,0.69545,0.69545,496900000.0
2007-11-08 23:07:00,0.69545,0.69545,0.6954,0.69545,1467400020.0
2007-11-08 23:09:00,0.69545,0.69555,0.69545,0.69555,846600010.0
2007-11-08 23:10:00,0.69555,0.69555,0.69545,0.69555,331100012.0
2007-11-08 23:11:00,0.69555,0.69555,0.69545,0.69545,504000002.0
2007-11-08 23:12:00,0.69545,0.69545,0.69545,0.69545,1895099997.0
2007-11-08 23:13:00,0.69545,0.6956,0.6954,0.6956,999599998.0
2007-11-08 23:14:00,0.6956,0.69565,0.69555,0.69555,63500000.0
2007-11-08 23:15:00,0.69555,0.69565,0.69555,0.69565,217100001.0
2007-11-08 23:16:00,0.69565,0.69565,0.6955,0.69555,601699999.0
2007-11-08 23:17:00,0.69555,0.69575,0.6955,0.69575,589300000.0
2007-11-08 23:18:00,0.69575,0.69585,0.6957,0.6958,777399991.0
2007-11-08 23:19:00,0.6958,0.6959,0.69575,0.6959,716300005.0
2007-11-08 23:20:00,0.6959,0.69615,0.69585,0.6959,1798499998.0
2007-11-08 23:21:00,0.69585,0.69595,0.69585,0.6959,458800001.0
2007-11-08 23:22:00,0.6959,0.69605,0.69585,0.69595,567500001.0
2007-11-08 23:23:00,0.69605,0.69605,0.69595,0.69595,425400009.0
2007-11-08 23:24:00,0.69595,0.6961,0.69595,0.69605,548100014.0
2007-11-08 23:25:00,0.69605,0.6962,0.69605,0.69615,607600001.0
2007-11-08 23:26:00,0.69605,0.69615,0.69605,0.69615,26900000.0
2007-11-08 23:27:00,0.69615,0.69615,0.69595,0.696,134500000.0
2007-11-08 23:28:00,0.696,0.69605,0.69595,0.696,92199997.0
2007-11-08 23:29:00,0.696,0.69615,0.696,0.6961,90900000.0
2007-11-08 23:30:00,0.6961,0.6961,0.696,0.69605,572100000.0
2007-11-08 23:31:00,0.69605,0.6961,0.69595,0.69595,413600000.0
2007-11-08 23:32:00,0.69595,0.6961,0.69595,0.69605,213500000.0
2007-11-08 23:33:00,0.69595,0.69605,0.69595,0.69605,334099983.0
2007-11-08 23:34:00,0.69605,0.6961,0.6959,0.69605,855599983.0
2007-11-08 23:35:00,0.69605,0.6961,0.696,0.6961,266099996.0
2007-11-08 23:36:00,0.6961,0.6961,0.69605,0.69605,104100000.0
2007-11-08 23:37:00,0.69605,0.6961,0.696,0.69605,21950000.0
2007-11-08 23:38:00,0.69605,0.6961,0.696,0.69605,222800005.0
2007-11-08 23:39:00,0.69605,0.6961,0.696,0.69605,299500000.0
2007-11-08 23:40:00,0.69605,0.6961,0.696,0.696,489700000.0
2007-11-08 23:41:00,0.69605,0.69625,0.696,0.69605,262000000.0
2007-11-08 23:42:00,0.69605,0.69615,0.69605,0.69605,761200000.0
2007-11-08 23:43:00,0.69605,0.6962,0.696,0.6962,565699999.0
2007-11-08 23:44:00,0.6962,0.6962,0.696,0.696,680500000.0
2007-11-08 23:45:00,0.69605,0.6961,0.696,0.6961,179700000.0
2007-11-08 23:46:00,0.6961,0.6961,0.696,0.69605,440200000.0
2007-11-08 23:47:00,0.69605,0.69625,0.69605,0.69625,471800000.0
2007-11-08 23:48:00,0.69625,0.6963,0.69615,0.6963,665100000.0
2007-11-08 23:49:00,0.69625,0.6963,0.6962,0.6963,385800001.0
2007-11-08 23:50:00,0.6963,0.6963,0.69625,0.69625,122600000.0
2007-11-08 23:51:00,0.69625,0.6963,0.6962,0.69625,461999997.0
2007-11-08 23:52:00,0.6962,0.69625,0.69615,0.69625,111300000.0
2007-11-08 23:53:00,0.6962,0.6963,0.6962,0.6963,219400000.0
2007-11-08 23:54:00,0.6963,0.6963,0.6962,0.69625,470100000.0
2007-11-08 23:55:00,0.6963,0.6963,0.69615,0.69625,612500000.0
2007-11-08 23:56:00,0.69625,0.69625,0.69625,0.69625,770400000.0
2007-11-08 23:57:00,0.69625,0.69635,0.6962,0.69625,887500000.0
2007-11-08 23:58:00,0.69625,0.6963,0.69615,0.6962,653899994.0
2007-11-08 23:59:00,0.6962,0.69625,0.6961,0.6961,477799998.0
2007-11-09 00:00:00,0.69605,0.6961,0.69595,0.6961,643799978.0
2007-11-09 00:01:00,0.6961,0.69615,0.696,0.69605,484899997.0
2007-11-09 00:02:00,0.6961,0.69625,0.69605,0.69605,386900000.0
2007-11-09 00:03:00,0.69625,0.69625,0.69615,0.69625,212000000.0
2007-11-09 00:04:00,0.69625,0.69625,0.69605,0.69625,301800000.0
2007-11-09 00:05:00,0.69615,0.69625,0.69615,0.69615,452700006.0
2007-11-09 00:06:00,0.69615,0.69625,0.69615,0.69625,184000000.0
2007-11-09 00:07:00,0.69625,0.69625,0.69615,0.69615,84000000.0
2007-11-09 00:08:00,0.69615,0.69625,0.69615,0.69625,186100000.0
2007-11-09 00:09:00,0.69625,0.69625,0.69615,0.69615,80000000.0
2007-11-09 00:10:00,0.69615,0.69625,0.69615,0.69615,186200000.0
2007-11-09 00:11:00,0.69615,0.69625,0.69605,0.69615,211900000.0
2007-11-09 00:12:00,0.69615,0.69635,0.69615,0.69635,170400000.0
2007-11-09 00:13:00,0.69635,0.69635,0.69625,0.69625,115200000.0
2007-11-09 00:14:00,0.69625,0.69635,0.69625,0.69625,291200000.0
2007-11-09 00:15:00,0.69625,0.69625,0.69615,0.69615,760299980.0
2007-11-09 00:16:00,0.69625,0.69625,0.69605,0.69605,233399999.0
2007-11-09 00:17:00,0.69615,0.69625,0.69615,0.69625,209399999.0
2007-11-09 00:18:00,0.69625,0.69625,0.69625,0.69625,388800000.0
2007-11-09 00:19:00,0.69625,0.69645,0.69625,0.69635,139100000.0
2007-11-09 00:20:00,0.69635,0.69635,0.69625,0.69635,378100000.0
2007-11-09 00:21:00,0.69635,0.69635,0.69625,0.6963,267000000.0
2007-11-09 00:22:00,0.6963,0.69635,0.69615,0.69635,255200001.0
2007-11-09 00:23:00,0.69635,0.6964,0.6963,0.6964,442000000.0
2007-11-09 00:24:00,0.6964,0.69645,0.6963,0.6963,571199998.0
2007-11-09 00:25:00,0.69635,0.69635,0.69625,0.6963,302400000.0
2007-11-09 00:26:00,0.6963,0.69635,0.6963,0.6963,314400000.0
2007-11-09 00:27:00,0.6963,0.69635,0.69625,0.6963,446800000.0
2007-11-09 00:28:00,0.69635,0.69635,0.6963,0.69635,138200000.0
2007-11-09 00:29:00,0.69635,0.69635,0.69625,0.6963,310000000.0
2007-11-09 00:30:00,0.6963,0.6963,0.69615,0.69625,210200000.0
2007-11-09 00:31:00,0.69625,0.69635,0.6962,0.69635,555500000.0
2007-11-09 00:32:00,0.69635,0.69635,0.69635,0.69635,324400000.0
2007-11-09 00:33:00,0.69635,0.6964,0.69635,0.69635,409800000.0
2007-11-09 00:34:00,0.69635,0.69635,0.69625,0.69635,236300000.0
2007-11-09 00:35:00,0.69635,0.6964,0.6963,0.69635,375199999.0
2007-11-09 00:36:00,0.69635,0.69645,0.69635,0.69645,227200000.0
2007-11-09 00:37:00,0.69645,0.69655,0.69645,0.69645,204200000.0
2007-11-09 00:38:00,0.69645,0.6965,0.69645,0.69645,90200000.0
2007-11-09 00:39:00,0.69645,0.6965,0.6964,0.69645,320300000.0
2007-11-09 00:40:00,0.69645,0.69655,0.69645,0.69655,164900000.0
2007-11-09 00:41:00,0.69655,0.69655,0.69645,0.69645,493600000.0
2007-11-09 00:42:00,0.69645,0.69655,0.69645,0.69645,324799997.0
2007-11-09 00:43:00,0.69645,0.69645,0.69635,0.69645,333000001.0
2007-11-09 00:44:00,0.69645,0.6965,0.69645,0.6965,283199999.0
2007-11-09 00:45:00,0.6965,0.6965,0.6964,0.69645,345400000.0
2007-11-09 00:46:00,0.69645,0.69645,0.69645,0.69645,236800000.0
2007-11-09 00:47:00,0.69645,0.69645,0.6964,0.69645,225600000.0
2007-11-09 00:48:00,0.69645,0.69645,0.69635,0.6964,564500000.0
2007-11-09 00:49:00,0.6964,0.6964,0.6963,0.6964,391800007.0
2007-11-09 00:50:00,0.6964,0.6964,0.69635,0.69635,64000000.0
2007-11-09 00:51:00,0.69635,0.69645,0.69635,0.69645,678000000.0
2007-11-09 00:52:00,0.6964,0.69645,0.6964,0.69645,522600000.0
2007-11-09 00:53:00,0.69645,0.69645,0.69645,0.69645,604800000.0
2007-11-09 00:54:00,0.69645,0.6965,0.69645,0.6965,508499980.0
2007-11-09 00:55:00,0.6965,0.6965,0.69645,0.6965,106399997.0
2007-11-09 00:56:00,0.6965,0.69655,0.6964,0.6965,1014099995.0
2007-11-09 00:57:00,0.6965,0.6965,0.69645,0.6965,137600000.0
2007-11-09 00:58:00,0.6965,0.6965,0.69645,0.6965,76000000.0
2007-11-09 00:59:00,0.6965,0.6965,0.69645,0.69645,332000000.0
2007-11-09 01:00:00,0.69645,0.69645,0.6964,0.6964,912899988.0
2007-11-09 01:01:00,0.69645,0.69645,0.6964,0.69645,599399987.0
2007-11-09 01:02:00,0.69645,0.69645,0.69645,0.69645,686399978.0
2007-11-09 01:03:00,0.69645,0.6965,0.6964,0.69645,674399981.0
2007-11-09 01:04:00,0.69645,0.6965,0.69645,0.6965,407199984.0
2007-11-09 01:05:00,0.6965,0.6965,0.6964,0.69645,854599990.0
2007-11-09 01:06:00,0.69645,0.69645,0.6964,0.69645,1107299975.0
2007-11-09 01:07:00,0.69645,0.69645,0.6964,0.69645,849099991.0
2007-11-09 01:08:00,0.69645,0.69645,0.69635,0.69635,421700002.0
2007-11-09 01:09:00,0.69645,0.69645,0.69635,0.69645,499600003.0
2007-11-09 01:10:00,0.69645,0.69645,0.69635,0.6964,595199990.0
2007-11-09 01:11:00,0.69645,0.69645,0.6964,0.69645,676799995.0
2007-11-09 01:12:00,0.69645,0.69645,0.69645,0.69645,424699988.0
2007-11-09 01:13:00,0.69645,0.69645,0.69635,0.69645,377699994.0
2007-11-09 01:14:00,0.69645,0.69645,0.69645,0.69645,426400000.0
2007-11-09 01:15:00,0.69645,0.6965,0.69645,0.6965,320600000.0
2007-11-09 01:16:00,0.6965,0.6965,0.69645,0.6965,520800022.0
2007-11-09 01:17:00,0.6965,0.6965,0.69645,0.69645,209600000.0
2007-11-09 01:18:00,0.69645,0.69645,0.69645,0.69645,861800006.0
2007-11-09 01:19:00,0.69645,0.69645,0.69645,0.69645,352600000.0
2007-11-09 01:20:00,0.69645,0.69645,0.69645,0.69645,199200000.0
2007-11-09 01:21:00,0.69645,0.69645,0.69645,0.69645,241700000.0
2007-11-09 01:22:00,0.69645,0.69645,0.6964,0.6964,80900000.0
2007-11-09 01:23:00,0.6964,0.6964,0.69635,0.69635,430799982.0
2007-11-09 01:24:00,0.69635,0.6964,0.69635,0.6964,156199997.0
2007-11-09 01:25:00,0.6964,0.69645,0.6964,0.69645,252500000.0
2007-11-09 01:26:00,0.69645,0.69645,0.69635,0.69635,552599999.0
2007-11-09 01:27:00,0.69635,0.69645,0.69635,0.69645,601999997.0
2007-11-09 01:28:00,0.69645,0.6965,0.69645,0.69645,543999999.0
2007-11-09 01:29:00,0.69645,0.69645,0.69645,0.69645,686800007.0
2007-11-09 01:30:00,0.69645,0.69645,0.69635,0.69645,478599997.0
2007-11-09 01:31:00,0.69645,0.69645,0.69635,0.69635,307000003.0
2007-11-09 01:32:00,0.69635,0.69645,0.69635,0.69645,576599998.0
2007-11-09 01:33:00,0.69645,0.69645,0.6963,0.69645,366500006.0
2007-11-09 01:34:00,0.69645,0.6965,0.69635,0.6965,652300002.0
2007-11-09 01:35:00,0.6965,0.69655,0.6965,0.69655,52000000.0
2007-11-09 01:36:00,0.69655,0.69655,0.69635,0.6965,295700001.0
2007-11-09 01:37:00,0.69655,0.69655,0.6965,0.69655,234700000.0
2007-11-09 01:38:00,0.69655,0.69655,0.69655,0.69655,317000000.0
2007-11-09 01:39:00,0.69655,0.69655,0.69645,0.69655,371500000.0
2007-11-09 01:40:00,0.6965,0.69655,0.6964,0.69655,602999998.0
2007-11-09 01:41:00,0.69655,0.6966,0.69645,0.69655,637400000.0
2007-11-09 01:42:00,0.69655,0.69655,0.69645,0.6965,710000019.0
2007-11-09 01:43:00,0.6965,0.6965,0.69645,0.6965,139900000.0
2007-11-09 01:44:00,0.6965,0.6965,0.69645,0.6965,57500000.0
2007-11-09 01:45:00,0.6965,0.6965,0.69645,0.69645,170000001.0
2007-11-09 01:46:00,0.69645,0.69645,0.69625,0.69635,555799999.0
2007-11-09 01:47:00,0.69635,0.6964,0.6963,0.69635,366800000.0
2007-11-09 01:48:00,0.69635,0.6964,0.6963,0.69635,483200000.0
2007-11-09 01:49:00,0.69635,0.6964,0.6963,0.6963,487600000.0
2007-11-09 01:50:00,0.69635,0.6964,0.69605,0.69635,864599985.0
2007-11-09 01:51:00,0.69635,0.69635,0.6963,0.69635,167700000.0
2007-11-09 01:52:00,0.69635,0.69635,0.69625,0.6963,386500000.0
2007-11-09 01:53:00,0.6963,0.69635,0.69625,0.6963,188400000.0
2007-11-09 01:54:00,0.6963,0.69635,0.6963,0.6963,82200000.0
2007-11-09 01:55:00,0.6963,0.6963,0.6962,0.6962,641600000.0
2007-11-09 01:56:00,0.6962,0.69625,0.6962,0.69625,403400000.0
2007-11-09 01:57:00,0.69625,0.69625,0.6962,0.69625,589500000.0
2007-11-09 01:58:00,0.69625,0.69625,0.69615,0.69615,279200000.0
2007-11-09 01:59:00,0.6962,0.6962,0.6962,0.6962,64000000.0
2007-11-09 02:00:00,0.69625,0.69625,0.6961,0.69615,752399999.0
2007-11-09 02:01:00,0.69615,0.69625,0.6961,0.69625,2146400003.0
2007-11-09 02:02:00,0.69625,0.69625,0.6962,0.69625,1417699996.0
2007-11-09 02:03:00,0.6967,0.6967,0.6967,0.6967,858100008.0
2007-11-09 02:04:00,0.69635,0.69645,0.6963,0.69645,858100008.0
2007-11-09 02:05:00,0.69645,0.69645,0.69635,0.69635,673800011.0
2007-11-09 02:06:00,0.69635,0.69645,0.69635,0.6964,2062600064.0
2007-11-09 02:07:00,0.6964,0.69655,0.6964,0.69655,183900000.0
2007-11-09 02:08:00,0.69655,0.69655,0.6965,0.69655,220600000.0
2007-11-09 02:09:00,0.69655,0.69655,0.6965,0.69655,366000000.0
2007-11-09 02:10:00,0.69655,0.69655,0.69655,0.69655,317100000.0
2007-11-09 02:11:00,0.69655,0.69655,0.6965,0.69655,403800000.0
2007-11-09 02:12:00,0.6965,0.69655,0.69645,0.6965,389500002.0
2007-11-09 02:13:00,0.6965,0.69655,0.69645,0.69655,540400001.0
2007-11-09 02:14:00,0.69655,0.6966,0.69655,0.6966,490400000.0
2007-11-09 02:15:00,0.6966,0.69665,0.6966,0.6966,27000000.0
2007-11-09 02:16:00,0.6966,0.69665,0.69655,0.69665,868499999.0
2007-11-09 02:17:00,0.6966,0.69665,0.69655,0.6966,419100006.0
2007-11-09 02:18:00,0.6966,0.69665,0.6966,0.69665,193500000.0
2007-11-09 02:19:00,0.69665,0.69665,0.6966,0.6966,26900000.0
2007-11-09 02:20:00,0.6966,0.69665,0.6966,0.6966,62200000.0
2007-11-09 02:21:00,0.6966,0.69665,0.6966,0.6966,21100000.0
2007-11-09 02:22:00,0.6966,0.69665,0.69655,0.69665,249000000.0
2007-11-09 02:23:00,0.69665,0.69665,0.69655,0.69665,256800000.0
2007-11-09 02:24:00,0.69665,0.6968,0.6966,0.69675,1368400013.0
2007-11-09 02:25:00,0.69675,0.69685,0.6967,0.6968,805300000.0
2007-11-09 02:26:00,0.69685,0.69685,0.6967,0.6968,183100000.0
2007-11-09 02:27:00,0.6968,0.69685,0.6967,0.69675,637199995.0
2007-11-09 02:28:00,0.69675,0.69675,0.6967,0.69675,989500000.0
2007-11-09 02:29:00,0.69675,0.69675,0.6967,0.69675,548900000.0
2007-11-09 02:30:00,0.69675,0.69675,0.6967,0.69675,309200000.0
2007-11-09 02:31:00,0.69675,0.69675,0.69655,0.69655,362099996.0
2007-11-09 02:32:00,0.6966,0.69675,0.69655,0.6966,142000000.0
2007-11-09 02:33:00,0.6966,0.69675,0.6966,0.69665,680800015.0
2007-11-09 02:34:00,0.69665,0.69675,0.6966,0.69675,632400003.0
2007-11-09 02:35:00,0.69675,0.69675,0.69665,0.69665,896000045.0
2007-11-09 02:36:00,0.6967,0.6967,0.6966,0.6967,1535200039.0
2007-11-09 02:37:00,0.6967,0.6967,0.69655,0.69665,794800021.0
2007-11-09 02:38:00,0.69665,0.6967,0.69665,0.6967,268400005.0
2007-11-09 02:39:00,0.6967,0.6969,0.6967,0.69685,1587400006.0
2007-11-09 02:40:00,0.69685,0.69685,0.69685,0.69685,1812700000.0
2007-11-09 02:41:00,0.69685,0.6969,0.69685,0.6969,592800003.0
2007-11-09 02:42:00,0.6969,0.6969,0.69675,0.6969,1069299988.0
2007-11-09 02:43:00,0.6969,0.697,0.69675,0.69695,1062399998.0
2007-11-09 02:44:00,0.6969,0.69695,0.69675,0.6968,1054200002.0
2007-11-09 02:45:00,0.6968,0.6969,0.6968,0.6968,515400000.0
2007-11-09 02:46:00,0.6968,0.6969,0.69675,0.6969,436999997.0
2007-11-09 02:47:00,0.6969,0.6969,0.69685,0.6969,191000000.0
2007-11-09 02:48:00,0.6968,0.69695,0.69665,0.6968,852100006.0
2007-11-09 02:49:00,0.6968,0.69685,0.69675,0.69685,1974599965.0
2007-11-09 02:50:00,0.69685,0.69685,0.69675,0.69675,505099996.0
2007-11-09 02:51:00,0.69675,0.69675,0.69675,0.69675,240800000.0
2007-11-09 02:52:00,0.69675,0.6968,0.69675,0.6968,456200000.0
2007-11-09 02:53:00,0.6968,0.6968,0.6967,0.6967,774200001.0
2007-11-09 02:54:00,0.6967,0.6969,0.69665,0.6968,1368600008.0
2007-11-09 02:55:00,0.6968,0.6969,0.6968,0.6968,300600000.0
2007-11-09 02:56:00,0.6968,0.69685,0.6968,0.69685,206400000.0
2007-11-09 02:57:00,0.69685,0.69685,0.6968,0.6968,328800000.0
2007-11-09 02:58:00,0.6968,0.6968,0.69675,0.69675,554300001.0
2007-11-09 02:59:00,0.69675,0.69675,0.69675,0.69675,864800000.0
2007-11-09 03:00:00,0.69675,0.69675,0.69665,0.69665,1182899987.0
2007-11-09 03:01:00,0.69675,0.69675,0.69665,0.69665,592199998.0
2007-11-09 03:02:00,0.69665,0.6968,0.69665,0.69675,1148399982.0
2007-11-09 03:03:00,0.69675,0.69675,0.69675,0.69675,347600000.0
2007-11-09 03:04:00,0.69675,0.6968,0.69675,0.6968,160700000.0
2007-11-09 03:05:00,0.6968,0.6968,0.69675,0.6968,513499998.0
2007-11-09 03:06:00,0.69675,0.69685,0.69675,0.69685,521999985.0
2007-11-09 03:07:00,0.6968,0.6969,0.6968,0.6969,378899994.0
2007-11-09 03:08:00,0.6969,0.69695,0.69685,0.69685,636100006.0
2007-11-09 03:09:00,0.69685,0.6969,0.6968,0.6969,412499997.0
2007-11-09 03:10:00,0.6969,0.69725,0.6969,0.69725,1268300001.0
2007-11-09 03:11:00,0.6965,0.6967,0.6965,0.6967,1863099991.0
2007-11-09 03:12:00,0.69745,0.69745,0.6972,0.69735,1863099991.0
2007-11-09 03:13:00,0.6968,0.6968,0.6966,0.6966,1631800011.0
2007-11-09 03:14:00,0.69745,0.69755,0.69745,0.69745,1631800011.0
2007-11-09 03:15:00,0.69745,0.69745,0.69735,0.69745,1750299981.0
2007-11-09 03:16:00,0.69745,0.69765,0.6973,0.6973,1658399981.0
2007-11-09 03:17:00,0.6973,0.69745,0.6973,0.69735,1622249975.0
2007-11-09 03:18:00,0.69735,0.6974,0.6972,0.69725,1074799997.0
2007-11-09 03:19:00,0.69725,0.69725,0.69715,0.69725,770099994.0
2007-11-09 03:20:00,0.69725,0.69735,0.69725,0.69735,625700001.0
2007-11-09 03:21:00,0.69735,0.69735,0.6972,0.69725,464900003.0
2007-11-09 03:22:00,0.6972,0.6973,0.6972,0.6972,722099998.0
2007-11-09 03:23:00,0.6972,0.6973,0.69715,0.69725,753099986.0
2007-11-09 03:24:00,0.69725,0.69735,0.6972,0.6973,758600002.0
2007-11-09 03:25:00,0.6973,0.6973,0.697,0.69705,528500001.0
2007-11-09 03:26:00,0.69715,0.6972,0.69705,0.6971,549500005.0
2007-11-09 03:27:00,0.6971,0.69715,0.6971,0.6971,335400000.0
2007-11-09 03:28:00,0.69715,0.69725,0.69715,0.6972,2137499995.0
2007-11-09 03:29:00,0.6968,0.6968,0.6967,0.6968,1066799995.0
2007-11-09 03:30:00,0.6969,0.6969,0.6967,0.6968,1066799995.0
2007-11-09 03:31:00,0.6969,0.6969,0.6968,0.6968,1066799995.0
2007-11-09 03:32:00,0.6968,0.69685,0.69675,0.69675,1066799995.0
2007-11-09 03:33:00,0.69675,0.69695,0.69675,0.6969,2076499996.0
2007-11-09 03:34:00,0.6967,0.6967,0.6967,0.6967,633400007.0
2007-11-09 03:35:00,0.69685,0.69695,0.69685,0.6969,633400007.0
2007-11-09 03:36:00,0.6969,0.69695,0.6969,0.69695,567200000.0
2007-11-09 03:37:00,0.6969,0.6973,0.69685,0.69685,1476900008.0
2007-11-09 03:38:00,0.6966,0.6967,0.6966,0.6967,1865700000.0
2007-11-09 03:39:00,0.6966,0.6966,0.6966,0.6966,1865700000.0
2007-11-09 03:40:00,0.6967,0.6967,0.6967,0.6967,1865700000.0
2007-11-09 03:41:00,0.6968,0.6968,0.6967,0.6967,1865700000.0
2007-11-09 03:42:00,0.69695,0.69705,0.69695,0.69695,1865700000.0
2007-11-09 03:43:00,0.69695,0.697,0.6967,0.6967,946200000.0
2007-11-09 03:44:00,0.6967,0.6968,0.69665,0.6968,1209799995.0
2007-11-09 03:45:00,0.6968,0.69685,0.69675,0.6968,709299999.0
2007-11-09 03:46:00,0.69675,0.69685,0.69675,0.6968,1199300004.0
2007-11-09 03:47:00,0.6968,0.6969,0.69675,0.6968,1460200024.0
2007-11-09 03:48:00,0.6968,0.69685,0.6967,0.69685,1209200009.0
2007-11-09 03:49:00,0.6968,0.69685,0.69675,0.69685,1049699987.0
2007-11-09 03:50:00,0.69685,0.69685,0.6968,0.69685,995199998.0
2007-11-09 03:51:00,0.69685,0.69685,0.69665,0.69685,1210600013.0
2007-11-09 03:52:00,0.69685,0.6969,0.69675,0.6968,561100000.0
2007-11-09 03:53:00,0.6967,0.6967,0.6967,0.6967,1847000027.0
2007-11-09 03:54:00,0.69695,0.69695,0.69675,0.69675,1847000027.0
2007-11-09 03:55:00,0.6969,0.6969,0.6969,0.6969,2141099994.0
2007-11-09 03:56:00,0.6968,0.6969,0.6968,0.6969,2141099994.0
2007-11-09 03:57:00,0.6968,0.697,0.6968,0.6969,2141099994.0
2007-11-09 03:58:00,0.69635,0.69655,0.69635,0.69655,2141099994.0
2007-11-09 03:59:00,0.69655,0.6967,0.69645,0.69645,1817099996.0
2007-11-09 04:00:00,0.69645,0.69675,0.69645,0.69675,2087599979.0
2007-11-09 04:01:00,0.6968,0.6969,0.69655,0.6968,1347599989.0
2007-11-09 04:02:00,0.6968,0.6969,0.6968,0.6968,918199999.0
2007-11-09 04:03:00,0.6969,0.6969,0.6968,0.6968,918199999.0
2007-11-09 04:04:00,0.6967,0.6968,0.6967,0.6967,918199999.0
2007-11-09 04:05:00,0.69655,0.69675,0.69655,0.69675,918199999.0
2007-11-09 04:06:00,0.69675,0.69675,0.69655,0.69655,1741200012.0
2007-11-09 04:07:00,0.69655,0.69655,0.69645,0.69645,1718700074.0
2007-11-09 04:08:00,0.69655,0.69655,0.69645,0.69645,1246500007.0
2007-11-09 04:09:00,0.69655,0.6967,0.69645,0.69665,1393999994.0
2007-11-09 04:10:00,0.69665,0.6967,0.69655,0.69655,496200000.0
2007-11-09 04:11:00,0.69655,0.6966,0.69645,0.69655,916400018.0
2007-11-09 04:12:00,0.69655,0.6967,0.69645,0.69665,1251500025.0
2007-11-09 04:13:00,0.6966,0.6967,0.6966,0.6967,594200004.0
2007-11-09 04:14:00,0.6966,0.6966,0.6966,0.6966,594200004.0
2007-11-09 04:15:00,0.6965,0.6966,0.6965,0.6966,594200004.0
2007-11-09 04:16:00,0.69645,0.69655,0.69645,0.69655,594200004.0
2007-11-09 04:17:00,0.69655,0.69655,0.69645,0.69645,547799996.0
2007-11-09 04:18:00,0.6967,0.6969,0.6966,0.6968,1489100028.0
2007-11-09 04:19:00,0.69645,0.69645,0.69645,0.69645,1489100028.0
2007-11-09 04:20:00,0.69645,0.69645,0.6964,0.69645,506100018.0
2007-11-09 04:21:00,0.6968,0.6968,0.6967,0.6967,953900000.0
2007-11-09 04:22:00,0.6965,0.69655,0.69645,0.69645,953900000.0
2007-11-09 04:23:00,0.69645,0.69655,0.69635,0.69635,1088799994.0
2007-11-09 04:24:00,0.69645,0.6965,0.69635,0.6964,1397000006.0
2007-11-09 04:25:00,0.6964,0.69675,0.69635,0.69675,1366000008.0
2007-11-09 04:26:00,0.697,0.697,0.6969,0.6969,1541699987.0
2007-11-09 04:27:00,0.69685,0.69705,0.69675,0.69705,1541699987.0
2007-11-09 04:28:00,0.69705,0.69705,0.69655,0.69665,1713000006.0
2007-11-09 04:29:00,0.69665,0.69675,0.6966,0.69675,1645999986.0
2007-11-09 04:30:00,0.69675,0.69685,0.69665,0.69675,1890399999.0
2007-11-09 04:31:00,0.69675,0.69685,0.69665,0.69675,1169600006.0
2007-11-09 04:32:00,0.6971,0.6972,0.697,0.697,1935499987.0
2007-11-09 04:33:00,0.69665,0.69675,0.69655,0.69675,1935499987.0
2007-11-09 04:34:00,0.69675,0.69675,0.6966,0.69665,667100010.0
2007-11-09 04:35:00,0.69665,0.69675,0.69665,0.69675,1594599981.0
2007-11-09 04:36:00,0.69675,0.69675,0.69665,0.69665,1517399995.0
2007-11-09 04:37:00,0.69665,0.69675,0.69665,0.69665,1850400021.0
2007-11-09 04:38:00,0.69665,0.69665,0.69665,0.69665,1024700003.0
2007-11-09 04:39:00,0.69665,0.69665,0.69665,0.69665,354800000.0
2007-11-09 04:40:00,0.69665,0.69665,0.6966,0.69665,1237999973.0
2007-11-09 04:41:00,0.69665,0.69665,0.6966,0.69665,597999993.0
2007-11-09 04:42:00,0.69665,0.69675,0.69665,0.69675,843999987.0
2007-11-09 04:43:00,0.69675,0.69675,0.69665,0.69665,897999988.0
2007-11-09 04:44:00,0.697,0.6972,0.697,0.6972,1082499977.0
2007-11-09 04:45:00,0.69665,0.69665,0.69635,0.69645,1082499977.0
2007-11-09 04:46:00,0.6965,0.69655,0.6964,0.69655,1744300000.0
2007-11-09 04:47:00,0.69655,0.6967,0.69655,0.69665,805400014.0
2007-11-09 04:48:00,0.69665,0.69665,0.69655,0.69655,962999978.0
2007-11-09 04:49:00,0.69655,0.69675,0.69655,0.69665,454799993.0
2007-11-09 04:50:00,0.69665,0.6968,0.6965,0.69675,984799999.0
2007-11-09 04:51:00,0.69675,0.69685,0.69665,0.69675,1542199991.0
2007-11-09 04:52:00,0.6967,0.69685,0.6967,0.69685,736999993.0
2007-11-09 04:53:00,0.69685,0.6969,0.69685,0.69685,222300000.0
2007-11-09 04:54:00,0.6972,0.6972,0.697,0.697,1663299984.0
2007-11-09 04:55:00,0.69675,0.69685,0.69675,0.69685,1663299984.0
2007-11-09 04:56:00,0.69685,0.69685,0.69685,0.69685,443600000.0
2007-11-09 04:57:00,0.69685,0.69695,0.6967,0.69685,1109599997.0
2007-11-09 04:58:00,0.69685,0.69685,0.69675,0.69685,310199992.0
2007-11-09 04:59:00,0.69685,0.69685,0.69675,0.69675,1431000002.0
2007-11-09 05:00:00,0.69675,0.69675,0.69665,0.69665,765699993.0
2007-11-09 05:01:00,0.69675,0.69675,0.6967,0.6967,1083500000.0
2007-11-09 05:02:00,0.6967,0.69675,0.69655,0.6967,983799990.0
2007-11-09 05:03:00,0.69675,0.69675,0.6967,0.6967,910599971.0
2007-11-09 05:04:00,0.6967,0.69675,0.69665,0.6967,411200007.0
2007-11-09 05:05:00,0.6967,0.69675,0.69665,0.69675,731600000.0
2007-11-09 05:06:00,0.69675,0.69675,0.69655,0.69665,333400001.0
2007-11-09 05:07:00,0.69665,0.69665,0.6965,0.69655,1655100000.0
2007-11-09 05:08:00,0.69655,0.69665,0.6965,0.69655,1782199987.0
2007-11-09 05:09:00,0.69665,0.69665,0.69655,0.69655,540600000.0
2007-11-09 05:10:00,0.69655,0.69665,0.69655,0.6966,510699996.0
2007-11-09 05:11:00,0.69665,0.69675,0.69655,0.69665,1232099999.0
2007-11-09 05:12:00,0.69665,0.6967,0.69665,0.69665,1268300000.0
2007-11-09 05:13:00,0.69665,0.69665,0.69655,0.69665,1234799994.0
2007-11-09 05:14:00,0.69665,0.69665,0.69655,0.69655,405899999.0
2007-11-09 05:15:00,0.69655,0.69655,0.69645,0.69645,846200002.0
2007-11-09 05:16:00,0.69655,0.69655,0.69645,0.69655,101100000.0
2007-11-09 05:17:00,0.69645,0.69655,0.69645,0.69645,866899985.0
2007-11-09 05:18:00,0.697,0.697,0.6969,0.6969,909700015.0
2007-11-09 05:19:00,0.69675,0.69675,0.6966,0.6967,909700015.0
2007-11-09 05:20:00,0.6967,0.6967,0.69655,0.69665,1715600001.0
2007-11-09 05:21:00,0.69665,0.6967,0.69655,0.69665,869900002.0
2007-11-09 05:22:00,0.69665,0.6968,0.69655,0.69675,711000007.0
2007-11-09 05:23:00,0.69675,0.697,0.69675,0.69685,1716799994.0
2007-11-09 05:24:00,0.6968,0.6969,0.6968,0.6969,1434899991.0
2007-11-09 05:25:00,0.69695,0.697,0.6968,0.69685,1434899991.0
2007-11-09 05:26:00,0.69685,0.69695,0.69685,0.69685,1087500013.0
2007-11-09 05:27:00,0.69685,0.69705,0.69685,0.69695,1499700001.0
2007-11-09 05:28:00,0.69695,0.69705,0.69695,0.697,1254300000.0
2007-11-09 05:29:00,0.697,0.69705,0.69695,0.69695,388900002.0
2007-11-09 05:30:00,0.69695,0.69705,0.69695,0.69705,655200014.0
2007-11-09 05:31:00,0.69705,0.69705,0.69695,0.69705,1033999998.0
2007-11-09 05:32:00,0.69705,0.69705,0.69695,0.69705,147900000.0
2007-11-09 05:33:00,0.69705,0.69705,0.69695,0.697,680999984.0
2007-11-09 05:34:00,0.697,0.69705,0.69695,0.69695,420699994.0
2007-11-09 05:35:00,0.69695,0.69705,0.6969,0.69705,958699986.0
2007-11-09 05:36:00,0.69705,0.69705,0.69685,0.69705,925200006.0
2007-11-09 05:37:00,0.69705,0.69705,0.697,0.697,115400000.0
2007-11-09 05:38:00,0.697,0.69705,0.697,0.69705,555400000.0
2007-11-09 05:39:00,0.69705,0.69705,0.69695,0.697,1176499994.0
2007-11-09 05:40:00,0.697,0.69715,0.69695,0.69695,1549500002.0
2007-11-09 05:41:00,0.69695,0.6971,0.69695,0.69705,1823399973.0
2007-11-09 05:42:00,0.69705,0.69715,0.697,0.69705,1864000016.0
2007-11-09 05:43:00,0.69705,0.69725,0.69695,0.69705,1707000011.0
2007-11-09 05:44:00,0.69705,0.69705,0.697,0.69705,765600005.0
2007-11-09 05:45:00,0.69715,0.69715,0.69705,0.69715,1552200016.0
2007-11-09 05:46:00,0.69715,0.69725,0.69695,0.69705,1915400000.0
2007-11-09 05:47:00,0.69705,0.6972,0.69705,0.6972,617550002.0
2007-11-09 05:48:00,0.6972,0.69735,0.69715,0.6973,513150001.0
2007-11-09 05:49:00,0.6973,0.69735,0.69715,0.69715,1960499999.0
2007-11-09 05:50:00,0.69715,0.69725,0.69715,0.69725,1212200031.0
2007-11-09 05:51:00,0.69725,0.69725,0.69705,0.69705,2121999997.0
2007-11-09 05:52:00,0.69705,0.6972,0.69695,0.697,2098000003.0
2007-11-09 05:53:00,0.697,0.69715,0.69685,0.6971,1625800009.0
2007-11-09 05:54:00,0.6971,0.69715,0.69695,0.69695,1951600011.0
2007-11-09 05:55:00,0.6971,0.6971,0.6969,0.6969,1508300008.0
2007-11-09 05:56:00,0.6971,0.6971,0.697,0.697,1508300008.0
2007-11-09 05:57:00,0.6971,0.6971,0.697,0.697,1508300008.0
2007-11-09 05:58:00,0.697,0.69715,0.69685,0.69695,1508300008.0
2007-11-09 05:59:00,0.6969,0.6971,0.6969,0.697,1013899998.0
2007-11-09 06:00:00,0.69715,0.69715,0.69705,0.69715,1013899998.0
2007-11-09 06:01:00,0.69715,0.69715,0.69695,0.69695,1105000000.0
2007-11-09 06:02:00,0.69695,0.69695,0.6969,0.6969,1987299983.0
2007-11-09 06:03:00,0.69695,0.69695,0.69685,0.69695,1032599995.0
2007-11-09 06:04:00,0.69695,0.69695,0.6968,0.69695,309200001.0
2007-11-09 06:05:00,0.69695,0.69705,0.69695,0.69695,1082500000.0
2007-11-09 06:06:00,0.69695,0.69695,0.69695,0.69695,1446200033.0
2007-11-09 06:07:00,0.69695,0.69695,0.69695,0.69695,1318700012.0
2007-11-09 06:08:00,0.6972,0.6972,0.6972,0.6972,936300004.0
2007-11-09 06:09:00,0.69695,0.69695,0.69685,0.69685,936300004.0
2007-11-09 06:10:00,0.69685,0.69685,0.6968,0.69685,1243600010.0
2007-11-09 06:11:00,0.69685,0.69695,0.69675,0.69685,1241199989.0
2007-11-09 06:12:00,0.69685,0.6969,0.69675,0.69685,1528699994.0
2007-11-09 06:13:00,0.6972,0.6973,0.697,0.6972,715400004.0
2007-11-09 06:14:00,0.6968,0.69695,0.6968,0.69695,715400004.0
2007-11-09 06:15:00,0.69695,0.69695,0.69685,0.69695,219100001.0
2007-11-09 06:16:00,0.69695,0.69695,0.69685,0.69695,686400010.0
2007-11-09 06:17:00,0.69695,0.69695,0.6969,0.69695,1144200000.0
2007-11-09 06:18:00,0.69695,0.697,0.69685,0.69695,795500007.0
2007-11-09 06:19:00,0.69695,0.697,0.69695,0.69695,385100000.0
2007-11-09 06:20:00,0.69695,0.69695,0.69685,0.6969,419699995.0
2007-11-09 06:21:00,0.69695,0.69695,0.69685,0.69685,1027700005.0
2007-11-09 06:22:00,0.69685,0.6969,0.69675,0.69675,532000010.0
2007-11-09 06:23:00,0.69675,0.69685,0.69675,0.69685,1239799996.0
2007-11-09 06:24:00,0.69685,0.6969,0.69675,0.69685,1614799989.0
2007-11-09 06:25:00,0.69685,0.6969,0.69675,0.6969,576700008.0
2007-11-09 06:26:00,0.6969,0.69695,0.69685,0.6969,333600002.0
2007-11-09 06:27:00,0.6969,0.6969,0.6968,0.6969,529600004.0
2007-11-09 06:28:00,0.6969,0.6969,0.69685,0.6969,291200000.0
2007-11-09 06:29:00,0.6969,0.69695,0.69685,0.6969,741000004.0
2007-11-09 06:30:00,0.6969,0.6972,0.6969,0.69705,1532199994.0
2007-11-09 06:31:00,0.69705,0.6972,0.69695,0.69705,1076199985.0
2007-11-09 06:32:00,0.69705,0.69725,0.697,0.6972,802100004.0
2007-11-09 06:33:00,0.69715,0.6972,0.6971,0.6971,359899997.0
2007-11-09 06:34:00,0.69715,0.6972,0.69705,0.69715,633000002.0
2007-11-09 06:35:00,0.69715,0.6972,0.697,0.69705,1320600004.0
2007-11-09 06:36:00,0.69705,0.69715,0.69695,0.69695,1704400019.0
2007-11-09 06:37:00,0.69695,0.69705,0.69695,0.69705,1194000032.0
2007-11-09 06:38:00,0.69705,0.6972,0.69705,0.69705,1791199962.0
2007-11-09 06:39:00,0.69705,0.69705,0.6969,0.69695,1004399993.0
2007-11-09 06:40:00,0.6971,0.6971,0.6971,0.6971,1325999992.0
2007-11-09 06:41:00,0.6972,0.6972,0.6971,0.6972,1325999992.0
2007-11-09 06:42:00,0.69675,0.69675,0.69675,0.69675,1325999992.0
2007-11-09 06:43:00,0.69675,0.69685,0.69675,0.6968,1186999996.0
2007-11-09 06:44:00,0.6968,0.69685,0.6968,0.69685,387600000.0
2007-11-09 06:45:00,0.6968,0.69685,0.69675,0.69685,581200000.0
2007-11-09 06:46:00,0.69685,0.69695,0.69685,0.6969,628299992.0
2007-11-09 06:47:00,0.69695,0.69695,0.69675,0.69685,1133799982.0
2007-11-09 06:48:00,0.69685,0.6969,0.69685,0.6969,663499978.0
2007-11-09 06:49:00,0.6969,0.6969,0.69685,0.6969,281999999.0
2007-11-09 06:50:00,0.69685,0.6969,0.69675,0.6969,563799995.0
2007-11-09 06:51:00,0.6969,0.6969,0.69685,0.69685,863300007.0
2007-11-09 06:52:00,0.69685,0.69705,0.6968,0.69705,1663599982.0
2007-11-09 06:53:00,0.69705,0.69705,0.69685,0.69695,1560900002.0
2007-11-09 06:54:00,0.69695,0.69695,0.69675,0.69695,1556900033.0
2007-11-09 06:55:00,0.69695,0.697,0.69675,0.69685,1869900002.0
2007-11-09 06:56:00,0.6968,0.69685,0.6968,0.69685,612000005.0
2007-11-09 06:57:00,0.69685,0.69685,0.6968,0.69685,734899986.0
2007-11-09 06:58:00,0.6968,0.69685,0.6968,0.69685,621899999.0
2007-11-09 06:59:00,0.69685,0.69705,0.6968,0.69705,1463099981.0
2007-11-09 07:00:00,0.69705,0.69705,0.69705,0.69705,1180199975.0
2007-11-09 07:01:00,0.69705,0.6971,0.69695,0.69705,1416899965.0
2007-11-09 07:02:00,0.69705,0.69705,0.69705,0.69705,1548199959.0
2007-11-09 07:03:00,0.69705,0.69705,0.69705,0.69705,1107099984.0
2007-11-09 07:04:00,0.69705,0.69705,0.69695,0.69705,1616399981.0
2007-11-09 07:05:00,0.69705,0.69715,0.69705,0.69715,1122799981.0
2007-11-09 07:06:00,0.69715,0.6972,0.69715,0.69715,707399995.0
2007-11-09 07:07:00,0.69715,0.69715,0.69715,0.69715,1417099985.0
2007-11-09 07:08:00,0.6971,0.69715,0.6971,0.6971,731699989.0
2007-11-09 07:09:00,0.6971,0.6972,0.6971,0.69715,969399974.0
2007-11-09 07:10:00,0.69715,0.69715,0.69705,0.69715,550099998.0
2007-11-09 07:11:00,0.69715,0.69715,0.69715,0.69715,444200000.0
2007-11-09 07:12:00,0.69715,0.69715,0.69705,0.69715,193300000.0
2007-11-09 07:13:00,0.69715,0.69735,0.69705,0.69715,1417000002.0
2007-11-09 07:14:00,0.69715,0.6972,0.697,0.6972,581500007.0
2007-11-09 07:15:00,0.6972,0.6972,0.69695,0.69695,732200001.0
2007-11-09 07:16:00,0.6971,0.69715,0.697,0.69705,597300003.0
2007-11-09 07:17:00,0.697,0.6971,0.697,0.6971,331400005.0
2007-11-09 07:18:00,0.6971,0.6971,0.69695,0.69695,571299980.0
2007-11-09 07:19:00,0.69695,0.6972,0.6969,0.6972,1305099986.0
2007-11-09 07:20:00,0.6972,0.6972,0.69715,0.69715,113600000.0
2007-11-09 07:21:00,0.6972,0.6972,0.697,0.69715,436700000.0
2007-11-09 07:22:00,0.69715,0.69725,0.69715,0.6972,364800000.0
2007-11-09 07:23:00,0.6972,0.6972,0.69705,0.69715,90000000.0
2007-11-09 07:24:00,0.69715,0.6973,0.69715,0.6972,123900000.0
2007-11-09 07:25:00,0.6972,0.69725,0.69695,0.69705,816000001.0
2007-11-09 07:26:00,0.69705,0.69715,0.69695,0.69705,1217499995.0
2007-11-09 07:27:00,0.69705,0.69715,0.69705,0.69705,552900000.0
2007-11-09 07:28:00,0.69705,0.69725,0.69705,0.69725,265500000.0
2007-11-09 07:29:00,0.69725,0.6973,0.69715,0.69725,1232099996.0
2007-11-09 07:30:00,0.69725,0.69725,0.69715,0.69725,319400000.0
2007-11-09 07:31:00,0.69725,0.69725,0.6972,0.69725,607200000.0
2007-11-09 07:32:00,0.69725,0.69725,0.6972,0.6972,168500000.0
2007-11-09 07:33:00,0.69725,0.69725,0.69715,0.69715,616899993.0
2007-11-09 07:34:00,0.69715,0.69725,0.69715,0.6972,300699990.0
2007-11-09 07:35:00,0.6972,0.6973,0.6971,0.6971,200400000.0
2007-11-09 07:36:00,0.6971,0.6971,0.697,0.697,950499993.0
2007-11-09 07:37:00,0.69705,0.6973,0.697,0.6971,997099990.0
2007-11-09 07:38:00,0.6971,0.6972,0.69705,0.69705,828900027.0
2007-11-09 07:39:00,0.69705,0.69725,0.69705,0.69725,144600002.0
2007-11-09 07:40:00,0.69725,0.69725,0.69695,0.69695,509500002.0
2007-11-09 07:41:00,0.69695,0.6972,0.69695,0.6972,1413999997.0
2007-11-09 07:42:00,0.6972,0.69725,0.69705,0.6971,884199994.0
2007-11-09 07:43:00,0.6971,0.6971,0.69705,0.6971,81400000.0
2007-11-09 07:44:00,0.6971,0.69715,0.6971,0.6971,47700000.0
2007-11-09 07:45:00,0.6971,0.69715,0.69705,0.69705,491800002.0
2007-11-09 07:46:00,0.69705,0.6972,0.69705,0.6972,745500008.0
2007-11-09 07:47:00,0.6972,0.69725,0.69705,0.6972,242000000.0
2007-11-09 07:48:00,0.6972,0.69725,0.69715,0.69725,65800000.0
2007-11-09 07:49:00,0.69725,0.69725,0.69725,0.69725,250900000.0
2007-11-09 07:50:00,0.69725,0.69725,0.69725,0.69725,91500000.0
2007-11-09 07:51:00,0.69725,0.6973,0.69725,0.69725,145600000.0
2007-11-09 07:52:00,0.69725,0.69725,0.69715,0.69725,154600000.0
2007-11-09 07:53:00,0.69725,0.69725,0.69715,0.69725,129700000.0
2007-11-09 07:54:00,0.69725,0.69725,0.69685,0.69685,321400004.0
2007-11-09 07:55:00,0.69695,0.69705,0.69685,0.69695,2039499973.0
2007-11-09 07:56:00,0.69695,0.69705,0.69695,0.69705,1241699980.0
2007-11-09 07:57:00,0.69705,0.69715,0.69705,0.6971,905699997.0
2007-11-09 07:58:00,0.6971,0.6971,0.69685,0.69695,1867500002.0
2007-11-09 07:59:00,0.6965,0.6965,0.6965,0.6965,465349999.0
2007-11-09 08:00:00,0.69705,0.6971,0.697,0.69705,465349999.0
2007-11-09 08:01:00,0.69705,0.69705,0.69695,0.69705,111500001.0
2007-11-09 08:02:00,0.697,0.6971,0.69695,0.69705,862600019.0
2007-11-09 08:03:00,0.69705,0.69715,0.697,0.69705,1141700036.0
2007-11-09 08:04:00,0.697,0.69715,0.697,0.6971,828999997.0
2007-11-09 08:05:00,0.6971,0.6971,0.69705,0.6971,296000000.0
2007-11-09 08:06:00,0.6971,0.6971,0.69705,0.6971,136700000.0
2007-11-09 08:07:00,0.69705,0.69715,0.69705,0.69705,510299995.0
2007-11-09 08:08:00,0.6971,0.69715,0.69695,0.69695,929400028.0
2007-11-09 08:09:00,0.69695,0.69705,0.69695,0.69695,1192999992.0
2007-11-09 08:10:00,0.69695,0.69695,0.69685,0.69685,497300000.0
2007-11-09 08:11:00,0.69685,0.69685,0.6967,0.69685,141300000.0
2007-11-09 08:12:00,0.6963,0.6964,0.6963,0.6964,1141899990.0
2007-11-09 08:13:00,0.69685,0.69695,0.69685,0.6969,1141899990.0
2007-11-09 08:14:00,0.6969,0.69695,0.69685,0.6969,395899997.0
2007-11-09 08:15:00,0.6969,0.69695,0.6969,0.69695,234600000.0
2007-11-09 08:16:00,0.69695,0.69695,0.6969,0.6969,287800000.0
2007-11-09 08:17:00,0.6969,0.6969,0.69675,0.69685,1211999996.0
2007-11-09 08:18:00,0.69685,0.6969,0.69675,0.6968,1634399997.0
2007-11-09 08:19:00,0.6968,0.69695,0.69675,0.69695,593299995.0
2007-11-09 08:20:00,0.69695,0.69695,0.69675,0.69685,670300001.0
2007-11-09 08:21:00,0.69685,0.6969,0.6968,0.69685,896600000.0
2007-11-09 08:22:00,0.69685,0.6969,0.69685,0.69685,423800004.0
2007-11-09 08:23:00,0.69685,0.6969,0.69675,0.6968,1466500002.0
2007-11-09 08:24:00,0.69685,0.69685,0.69675,0.69675,612600001.0
2007-11-09 08:25:00,0.69675,0.69685,0.69675,0.69675,231999995.0
2007-11-09 08:26:00,0.69675,0.6968,0.69675,0.69675,162400000.0
2007-11-09 08:27:00,0.69675,0.69685,0.69665,0.69675,227200001.0
2007-11-09 08:28:00,0.69675,0.69685,0.69675,0.69675,194600000.0
2007-11-09 08:29:00,0.69675,0.69675,0.6967,0.6967,140100000.0
2007-11-09 08:30:00,0.6967,0.69675,0.6966,0.69675,380500003.0
2007-11-09 08:31:00,0.69675,0.69675,0.6966,0.6967,339799999.0
2007-11-09 08:32:00,0.6967,0.6967,0.69665,0.69665,313699999.0
2007-11-09 08:33:00,0.69665,0.6967,0.6966,0.6967,447099995.0
2007-11-09 08:34:00,0.6967,0.6967,0.69645,0.6967,178099999.0
2007-11-09 08:35:00,0.6967,0.6967,0.69655,0.69655,297400000.0
2007-11-09 08:36:00,0.69665,0.6969,0.69665,0.6967,501799995.0
2007-11-09 08:37:00,0.6967,0.69705,0.6967,0.69695,732700009.0
2007-11-09 08:38:00,0.69695,0.69695,0.6967,0.69675,200200000.0
2007-11-09 08:39:00,0.69675,0.69675,0.69645,0.69645,449700000.0
2007-11-09 08:40:00,0.69645,0.6966,0.69645,0.6965,263899996.0
2007-11-09 08:41:00,0.6965,0.69655,0.6964,0.69645,947500001.0
2007-11-09 08:42:00,0.69645,0.6966,0.69645,0.69655,665199995.0
2007-11-09 08:43:00,0.69655,0.69655,0.69645,0.6965,908700016.0
2007-11-09 08:44:00,0.6965,0.6965,0.69635,0.69645,794500003.0
2007-11-09 08:45:00,0.6964,0.6965,0.6964,0.69645,1428600000.0
2007-11-09 08:46:00,0.69645,0.6965,0.69645,0.6965,1570599980.0
2007-11-09 08:47:00,0.6965,0.69655,0.69645,0.69645,1326799984.0
2007-11-09 08:48:00,0.69645,0.6966,0.69645,0.6966,900400000.0
2007-11-09 08:49:00,0.6966,0.6966,0.6964,0.69655,430800009.0
2007-11-09 08:50:00,0.69655,0.6966,0.6964,0.6966,565000003.0
2007-11-09 08:51:00,0.6966,0.6966,0.69635,0.6965,175099998.0
2007-11-09 08:52:00,0.6965,0.69655,0.69635,0.69655,445600015.0
2007-11-09 08:53:00,0.69655,0.69655,0.6963,0.69635,49300000.0
2007-11-09 08:54:00,0.69635,0.69635,0.6962,0.6963,76000000.0
2007-11-09 08:55:00,0.6963,0.69635,0.69625,0.69625,426100000.0
2007-11-09 08:56:00,0.6963,0.69635,0.69625,0.69635,1084899997.0
2007-11-09 08:57:00,0.69635,0.69645,0.6963,0.69645,643100000.0
2007-11-09 08:58:00,0.69645,0.69645,0.6963,0.69635,193300000.0
2007-11-09 08:59:00,0.69635,0.69645,0.69625,0.6964,950999997.0
2007-11-09 09:00:00,0.6964,0.69655,0.6964,0.69655,652700000.0
2007-11-09 09:01:00,0.69655,0.69655,0.6964,0.6965,480700000.0
2007-11-09 09:02:00,0.6965,0.6966,0.69645,0.6966,1075300013.0
2007-11-09 09:03:00,0.6966,0.69675,0.69655,0.69665,478900000.0
2007-11-09 09:04:00,0.69665,0.69665,0.69655,0.69655,398200003.0
2007-11-09 09:05:00,0.69655,0.6966,0.6965,0.6965,610800000.0
2007-11-09 09:06:00,0.6965,0.6967,0.6965,0.69665,259200000.0
2007-11-09 09:07:00,0.69665,0.69665,0.69655,0.6966,39000000.0
2007-11-09 09:08:00,0.6966,0.6966,0.69655,0.6966,276600000.0
2007-11-09 09:09:00,0.6966,0.6967,0.69655,0.6966,226300001.0
2007-11-09 09:10:00,0.6966,0.6966,0.69655,0.6966,82600000.0
2007-11-09 09:11:00,0.6966,0.6966,0.6964,0.69645,373500003.0
2007-11-09 09:12:00,0.69645,0.69645,0.69635,0.69645,207700002.0
2007-11-09 09:13:00,0.69645,0.69645,0.6964,0.6964,611300000.0
2007-11-09 09:14:00,0.6964,0.6964,0.6962,0.6962,944600005.0
2007-11-09 09:15:00,0.6962,0.69635,0.6962,0.69625,209100000.0
2007-11-09 09:16:00,0.69625,0.69635,0.69625,0.69635,347800002.0
2007-11-09 09:17:00,0.69635,0.69635,0.6963,0.6963,408400000.0
2007-11-09 09:18:00,0.6963,0.6964,0.69625,0.69635,482100009.0
2007-11-09 09:19:00,0.69635,0.6964,0.6963,0.69635,879200000.0
2007-11-09 09:20:00,0.69635,0.6964,0.6962,0.6963,494699999.0
2007-11-09 09:21:00,0.6963,0.6964,0.69625,0.69635,393700000.0
2007-11-09 09:22:00,0.69635,0.6964,0.69635,0.69635,393400000.0
2007-11-09 09:23:00,0.69635,0.6964,0.69635,0.69635,501800000.0
2007-11-09 09:24:00,0.6964,0.6964,0.69635,0.69635,257200000.0
2007-11-09 09:25:00,0.69635,0.69635,0.69635,0.69635,389900000.0
2007-11-09 09:26:00,0.69635,0.69635,0.6963,0.69635,756600000.0
2007-11-09 09:27:00,0.69635,0.69635,0.6963,0.69635,531099998.0
2007-11-09 09:28:00,0.69635,0.69635,0.69635,0.69635,376800000.0
2007-11-09 09:29:00,0.6963,0.69635,0.6963,0.69635,624699999.0
2007-11-09 09:30:00,0.69635,0.6964,0.6963,0.69635,2051799965.0
2007-11-09 09:31:00,0.6964,0.69645,0.69635,0.69645,1036699991.0
2007-11-09 09:32:00,0.69645,0.69645,0.6964,0.69645,268500000.0
2007-11-09 09:33:00,0.69645,0.6966,0.6964,0.69655,834500000.0
2007-11-09 09:34:00,0.69655,0.6966,0.69645,0.6965,223299999.0
2007-11-09 09:35:00,0.6965,0.69655,0.69645,0.69645,1628399976.0
2007-11-09 09:36:00,0.69645,0.69655,0.6962,0.69645,1702099999.0
2007-11-09 09:37:00,0.6964,0.6965,0.6964,0.6965,1344900017.0
2007-11-09 09:38:00,0.6965,0.6965,0.69645,0.69645,900600003.0
2007-11-09 09:39:00,0.6965,0.6965,0.6965,0.6965,706100007.0
2007-11-09 09:40:00,0.6966,0.6966,0.6965,0.6965,706100007.0
2007-11-09 09:41:00,0.6966,0.6966,0.6966,0.6966,706100007.0
2007-11-09 09:42:00,0.69675,0.69675,0.6965,0.69655,706100007.0
2007-11-09 09:45:00,0.69635,0.6964,0.69605,0.6962,216399998.0
2007-11-09 09:46:00,0.6962,0.6963,0.6962,0.6962,364300008.0
2007-11-09 09:47:00,0.6962,0.6964,0.6962,0.6964,848000004.0
2007-11-09 09:49:00,0.6963,0.6964,0.6962,0.69625,759200002.0
2007-11-09 09:50:00,0.69615,0.6964,0.69615,0.69615,1559000011.0
2007-11-09 09:51:00,0.69615,0.69625,0.6961,0.69615,453499999.0
2007-11-09 09:52:00,0.6966,0.6967,0.6966,0.6966,653300009.0
2007-11-09 09:53:00,0.69615,0.6962,0.69615,0.69615,653300009.0
2007-11-09 09:54:00,0.69615,0.69625,0.6961,0.69625,2073900003.0
2007-11-09 09:55:00,0.69625,0.69635,0.6962,0.69635,1853699996.0
2007-11-09 09:56:00,0.69635,0.6964,0.6963,0.6963,1851499982.0
2007-11-09 09:57:00,0.6967,0.6967,0.6966,0.6967,1361400002.0
2007-11-09 09:58:00,0.69635,0.69655,0.6963,0.69645,1361400002.0
2007-11-09 09:59:00,0.69645,0.69645,0.69635,0.69645,965200000.0
2007-11-09 10:00:00,0.69645,0.69645,0.6964,0.6964,492200001.0
2007-11-09 10:01:00,0.6964,0.69645,0.69635,0.6964,297000000.0
2007-11-09 10:02:00,0.6964,0.6965,0.69625,0.69625,460500000.0
2007-11-09 10:03:00,0.69625,0.69625,0.69595,0.69595,901100000.0
2007-11-09 10:04:00,0.6966,0.6967,0.6966,0.6966,1020000013.0
2007-11-09 10:05:00,0.69585,0.696,0.6958,0.69595,1020000013.0
2007-11-09 10:06:00,0.69595,0.6961,0.69595,0.69605,623500000.0
2007-11-09 10:07:00,0.69605,0.69615,0.696,0.69615,334000003.0
2007-11-09 10:08:00,0.69615,0.69625,0.69605,0.6961,487200000.0
2007-11-09 10:09:00,0.6961,0.6961,0.69595,0.69595,482700003.0
2007-11-09 10:10:00,0.6964,0.6964,0.6963,0.6963,199299997.0
2007-11-09 10:11:00,0.696,0.696,0.6959,0.6959,199299997.0
2007-11-09 10:12:00,0.6959,0.69595,0.69585,0.69595,765700005.0
2007-11-09 10:13:00,0.6966,0.6966,0.6965,0.6966,1211700021.0
2007-11-09 10:14:00,0.6967,0.6967,0.6966,0.6967,1211700021.0
2007-11-09 10:15:00,0.6968,0.6968,0.6967,0.6968,1211700021.0
2007-11-09 10:16:00,0.6963,0.69635,0.69625,0.69625,1211700021.0
2007-11-09 10:17:00,0.69625,0.6963,0.69625,0.6963,910499983.0
2007-11-09 10:18:00,0.6963,0.69635,0.6962,0.6963,1469399985.0
2007-11-09 10:19:00,0.6968,0.6969,0.6968,0.6968,115500000.0
2007-11-09 10:20:00,0.69625,0.69625,0.69605,0.69605,115500000.0
2007-11-09 10:21:00,0.6966,0.6966,0.6966,0.6966,1736699998.0
2007-11-09 10:22:00,0.69595,0.69625,0.69595,0.6962,1736699998.0
2007-11-09 10:23:00,0.6962,0.6962,0.696,0.69605,498100002.0
2007-11-09 10:24:00,0.69605,0.69625,0.696,0.69625,1157000013.0
2007-11-09 10:25:00,0.69625,0.6963,0.6961,0.69625,1432700023.0
2007-11-09 10:26:00,0.69625,0.69635,0.69615,0.69635,345400000.0
2007-11-09 10:27:00,0.69635,0.69635,0.69625,0.69625,212800000.0
2007-11-09 10:28:00,0.69625,0.69625,0.6962,0.6962,367400000.0
2007-11-09 10:29:00,0.6962,0.6963,0.6962,0.69625,772400003.0
2007-11-09 10:30:00,0.69625,0.6963,0.6962,0.69625,1669999971.0
2007-11-09 10:31:00,0.69625,0.6963,0.6962,0.6962,689599994.0
2007-11-09 10:32:00,0.697,0.6972,0.697,0.6972,1390399989.0
2007-11-09 10:33:00,0.69625,0.6964,0.6962,0.69635,1390399989.0
2007-11-09 10:34:00,0.6974,0.6975,0.6974,0.6974,1124100010.0
2007-11-09 10:35:00,0.69645,0.69645,0.69635,0.69645,1124100010.0
2007-11-09 10:36:00,0.69645,0.6965,0.6964,0.6965,1168149982.0
2007-11-09 10:37:00,0.6965,0.6965,0.69645,0.69645,1963600017.0
2007-11-09 10:39:00,0.69645,0.69665,0.6964,0.6966,1812499977.0
2007-11-09 10:40:00,0.6966,0.69665,0.69655,0.69665,318800000.0
2007-11-09 10:41:00,0.69665,0.69665,0.6966,0.69665,40200000.0
2007-11-09 10:42:00,0.69665,0.69665,0.69655,0.69655,1936600026.0
2007-11-09 10:43:00,0.6974,0.6974,0.6973,0.6974,45500000.0
2007-11-09 10:44:00,0.69665,0.69665,0.69665,0.69665,45500000.0
2007-11-09 10:45:00,0.69665,0.69665,0.6966,0.69665,75800000.0
2007-11-09 10:46:00,0.69665,0.6968,0.6966,0.6967,1192199998.0
2007-11-09 10:47:00,0.6967,0.69675,0.6967,0.69675,350000000.0
2007-11-09 10:48:00,0.69675,0.6968,0.69675,0.6968,870599999.0
2007-11-09 10:49:00,0.6968,0.6968,0.6967,0.6967,1415600001.0
2007-11-09 10:50:00,0.69675,0.69675,0.69665,0.6967,1018799968.0
2007-11-09 10:51:00,0.6967,0.6968,0.6967,0.69675,1002699999.0
2007-11-09 10:52:00,0.69675,0.69675,0.6967,0.6967,321700000.0
2007-11-09 10:53:00,0.6967,0.6967,0.69665,0.69665,835299992.0
2007-11-09 10:54:00,0.69665,0.69665,0.69665,0.69665,828700019.0
2007-11-09 10:55:00,0.69665,0.69675,0.69665,0.69675,651800012.0
2007-11-09 10:56:00,0.69675,0.69675,0.6967,0.6967,63000000.0
2007-11-09 10:57:00,0.6967,0.69675,0.69665,0.6967,1406699963.0
2007-11-09 10:58:00,0.6967,0.6967,0.6965,0.6966,1357500003.0
2007-11-09 10:59:00,0.6967,0.69685,0.6967,0.69685,1357500003.0
2007-11-09 11:00:00,0.69685,0.6969,0.6968,0.6968,101000000.0
2007-11-09 11:01:00,0.6968,0.69685,0.69675,0.69675,661099997.0
2007-11-09 11:02:00,0.69675,0.6968,0.69675,0.6968,1110900009.0
2007-11-09 11:03:00,0.6968,0.69685,0.6967,0.6967,822700000.0
2007-11-09 11:04:00,0.6968,0.6969,0.6968,0.6969,955499975.0
2007-11-09 11:05:00,0.6967,0.6967,0.69665,0.69665,955499975.0
2007-11-09 11:06:00,0.69665,0.69665,0.69645,0.69645,283600002.0
2007-11-09 11:07:00,0.69645,0.69655,0.6964,0.6965,1047600008.0
2007-11-09 11:08:00,0.6965,0.6965,0.6964,0.69645,188100000.0
2007-11-09 11:09:00,0.6968,0.6968,0.6968,0.6968,915900001.0
2007-11-09 11:10:00,0.6963,0.6965,0.6963,0.69645,915900001.0
2007-11-09 11:11:00,0.69645,0.6965,0.6964,0.6965,1344400010.0
2007-11-09 11:12:00,0.6969,0.697,0.6969,0.6969,324300000.0
2007-11-09 11:13:00,0.6966,0.69665,0.69655,0.69665,324300000.0
2007-11-09 11:14:00,0.69665,0.6968,0.6966,0.6967,1708899987.0
2007-11-09 11:15:00,0.69675,0.6969,0.6967,0.69685,1936099971.0
2007-11-09 11:16:00,0.69685,0.69705,0.69675,0.69705,1998100001.0
2007-11-09 11:17:00,0.69705,0.69715,0.69695,0.697,708399998.0
2007-11-09 11:18:00,0.697,0.697,0.6969,0.6969,447399988.0
2007-11-09 11:19:00,0.69695,0.69695,0.69685,0.6969,1688999988.0
2007-11-09 11:20:00,0.6969,0.6969,0.6967,0.69675,142900000.0
2007-11-09 11:21:00,0.69675,0.69675,0.69665,0.6967,372099996.0
2007-11-09 11:22:00,0.6967,0.6968,0.6966,0.6968,962800010.0
2007-11-09 11:23:00,0.6968,0.69685,0.69675,0.6968,103799999.0
2007-11-09 11:24:00,0.6972,0.6973,0.6969,0.697,221300000.0
2007-11-09 11:25:00,0.6971,0.6971,0.6969,0.697,221300000.0
2007-11-09 11:26:00,0.697,0.697,0.6969,0.6969,221300000.0
2007-11-09 11:27:00,0.6969,0.69695,0.69675,0.6968,1257100030.0
2007-11-09 11:28:00,0.69675,0.69695,0.69675,0.69675,1954699996.0
2007-11-09 11:29:00,0.69675,0.69685,0.69675,0.69675,1437599996.0
2007-11-09 11:30:00,0.6971,0.6974,0.6971,0.69725,736399997.0
2007-11-09 11:31:00,0.69725,0.6973,0.69705,0.69715,169500000.0
2007-11-09 11:32:00,0.69715,0.6973,0.6971,0.6973,343800000.0
2007-11-09 11:33:00,0.6973,0.6974,0.6972,0.6974,463999999.0
2007-11-09 11:34:00,0.6974,0.69755,0.6974,0.69755,962699976.0
2007-11-09 11:35:00,0.69755,0.69755,0.6974,0.69745,465600001.0
2007-11-09 11:36:00,0.69745,0.6975,0.6974,0.6974,491800000.0
2007-11-09 11:37:00,0.6974,0.69745,0.69735,0.69735,1067700004.0
2007-11-09 11:38:00,0.69735,0.6974,0.69735,0.6974,1304899998.0
2007-11-09 11:39:00,0.6974,0.69745,0.6974,0.6974,208500000.0
2007-11-09 11:40:00,0.69735,0.6974,0.69725,0.69735,1369500013.0
2007-11-09 11:41:00,0.6974,0.6975,0.69735,0.6974,460300010.0
2007-11-09 11:42:00,0.6974,0.69745,0.6973,0.6974,782100003.0
2007-11-09 11:43:00,0.6974,0.6975,0.6973,0.69745,1190100017.0
2007-11-09 11:44:00,0.696,0.6961,0.696,0.6961,599000001.0
2007-11-09 11:45:00,0.6975,0.6975,0.6973,0.6973,599000001.0
2007-11-09 11:46:00,0.6973,0.69735,0.6973,0.6973,59400000.0
2007-11-09 11:47:00,0.6973,0.6973,0.6971,0.69715,151700000.0
2007-11-09 11:48:00,0.69715,0.69715,0.6969,0.6969,244899998.0
2007-11-09 11:49:00,0.696,0.6961,0.6959,0.6959,466099999.0
2007-11-09 11:50:00,0.697,0.6972,0.6969,0.69695,466099999.0
2007-11-09 11:51:00,0.69695,0.6971,0.69695,0.6971,364500000.0
2007-11-09 11:52:00,0.6971,0.6971,0.69695,0.69695,455099998.0
2007-11-09 11:53:00,0.69695,0.69695,0.6967,0.69675,916299996.0
2007-11-09 11:54:00,0.69675,0.69675,0.6966,0.69665,1870899982.0
2007-11-09 11:55:00,0.6964,0.6965,0.6963,0.6964,1279799951.0
2007-11-09 11:56:00,0.69665,0.6967,0.69665,0.69665,1279799951.0
2007-11-09 11:57:00,0.6962,0.6962,0.6959,0.696,483000000.0
2007-11-09 11:58:00,0.6967,0.69675,0.6966,0.6966,483000000.0
2007-11-09 11:59:00,0.6966,0.69685,0.6966,0.69685,1918500011.0
2007-11-09 12:00:00,0.6968,0.6969,0.69675,0.6969,1968199983.0
2007-11-09 12:01:00,0.6969,0.697,0.69685,0.69685,630699993.0
2007-11-09 12:02:00,0.6963,0.6964,0.6963,0.6963,745999998.0
2007-11-09 12:03:00,0.6964,0.6965,0.6963,0.6965,745999998.0
2007-11-09 12:04:00,0.6966,0.6966,0.696,0.6962,745999998.0
2007-11-09 12:05:00,0.69695,0.69695,0.6967,0.69675,745999998.0
2007-11-09 12:06:00,0.69675,0.6969,0.6967,0.6968,1501200006.0
2007-11-09 12:07:00,0.696,0.6961,0.696,0.6961,602600003.0
2007-11-09 12:08:00,0.69685,0.6969,0.6968,0.6968,602600003.0
2007-11-09 12:09:00,0.6968,0.6969,0.69675,0.6969,1397699994.0
2007-11-09 12:10:00,0.6969,0.6971,0.69685,0.69705,963300007.0
2007-11-09 12:11:00,0.6959,0.6962,0.6959,0.6962,315000000.0
2007-11-09 12:12:00,0.69705,0.6971,0.697,0.697,315000000.0
2007-11-09 12:13:00,0.697,0.69705,0.69695,0.697,183799998.0
2007-11-09 12:14:00,0.697,0.697,0.69685,0.6969,2139899998.0
2007-11-09 12:15:00,0.69685,0.69705,0.69685,0.69705,1579200016.0
2007-11-09 12:16:00,0.69705,0.69705,0.69695,0.69695,114600001.0
2007-11-09 12:17:00,0.6963,0.6966,0.6963,0.6964,344999996.0
2007-11-09 12:18:00,0.6969,0.6971,0.6969,0.69705,344999996.0
2007-11-09 12:19:00,0.69705,0.69715,0.69695,0.69705,1817499954.0
2007-11-09 12:20:00,0.69705,0.69715,0.69685,0.69715,1686699997.0
2007-11-09 12:21:00,0.6972,0.6975,0.69715,0.6975,1649200011.0
2007-11-09 12:22:00,0.6975,0.6975,0.6972,0.69745,2010499992.0
2007-11-09 12:23:00,0.69745,0.6975,0.6973,0.69735,764700015.0
2007-11-09 12:24:00,0.69735,0.6974,0.69695,0.6971,1919000011.0
2007-11-09 12:25:00,0.6971,0.69715,0.69695,0.6971,411100000.0
2007-11-09 12:26:00,0.69705,0.6971,0.697,0.6971,274700000.0
2007-11-09 12:27:00,0.6971,0.6971,0.69685,0.6969,132499999.0
2007-11-09 12:28:00,0.6969,0.6969,0.69675,0.69675,441300004.0
2007-11-09 12:29:00,0.69675,0.6968,0.69665,0.6968,474800000.0
2007-11-09 12:30:00,0.6968,0.6969,0.6966,0.6968,542400001.0
2007-11-09 12:31:00,0.69675,0.6969,0.69665,0.69685,1924000002.0
2007-11-09 12:32:00,0.69685,0.6969,0.69675,0.69685,750900007.0
2007-11-09 12:33:00,0.69685,0.6969,0.69665,0.69675,860499991.0
2007-11-09 12:34:00,0.69675,0.6968,0.6966,0.6967,666399998.0
2007-11-09 12:35:00,0.6967,0.69685,0.6966,0.69685,576800000.0
2007-11-09 12:36:00,0.6963,0.6965,0.6963,0.6965,497300002.0
2007-11-09 12:37:00,0.69685,0.69685,0.69625,0.69635,497300002.0
2007-11-09 12:38:00,0.69635,0.69645,0.6963,0.69635,348900000.0
2007-11-09 12:39:00,0.69635,0.69665,0.69625,0.6965,1009199998.0
2007-11-09 12:40:00,0.6965,0.6965,0.6961,0.6961,1793800022.0
2007-11-09 12:41:00,0.6961,0.69615,0.6959,0.6961,704800004.0
2007-11-09 12:42:00,0.6961,0.69615,0.696,0.6961,303400000.0
2007-11-09 12:43:00,0.6961,0.69615,0.69605,0.69605,323049998.0
2007-11-09 12:44:00,0.6983,0.6984,0.6979,0.6979,1455800015.0
2007-11-09 12:45:00,0.69615,0.69615,0.69605,0.6961,1455800015.0
2007-11-09 12:46:00,0.69605,0.69635,0.69605,0.69625,1407600009.0
2007-11-09 12:47:00,0.69625,0.69625,0.69605,0.69605,809000000.0
2007-11-09 12:48:00,0.698,0.6982,0.6979,0.6982,1340400002.0
2007-11-09 12:49:00,0.6981,0.6984,0.698,0.6983,1340400002.0
2007-11-09 12:50:00,0.69585,0.69605,0.6958,0.696,1340400002.0
2007-11-09 12:51:00,0.696,0.69605,0.69595,0.69605,299399998.0
2007-11-09 12:52:00,0.69605,0.6966,0.69605,0.69655,1526600004.0
2007-11-09 12:53:00,0.6966,0.69675,0.6965,0.6966,1102000001.0
2007-11-09 12:54:00,0.6966,0.69665,0.6964,0.69645,1521899970.0
2007-11-09 12:55:00,0.69645,0.69645,0.6963,0.69635,306000001.0
2007-11-09 12:56:00,0.69635,0.69635,0.69625,0.69625,265100000.0
2007-11-09 12:57:00,0.69625,0.69625,0.6959,0.69595,375199997.0
2007-11-09 12:58:00,0.69595,0.6961,0.69595,0.6961,561800004.0
2007-11-09 12:59:00,0.6961,0.6963,0.6961,0.6962,1050999989.0
2007-11-09 13:00:00,0.6962,0.69625,0.6962,0.6962,113700000.0
2007-11-09 13:01:00,0.6962,0.69635,0.6961,0.69635,2033900008.0
2007-11-09 13:02:00,0.69625,0.69635,0.69625,0.6963,2056600009.0
2007-11-09 13:03:00,0.6963,0.69645,0.6963,0.69645,436800002.0
2007-11-09 13:04:00,0.6992,0.6992,0.6988,0.6988,631600013.0
2007-11-09 13:05:00,0.69615,0.69625,0.69605,0.6962,631600013.0
2007-11-09 13:06:00,0.6962,0.6962,0.69605,0.69605,513299997.0
2007-11-09 13:07:00,0.69605,0.6961,0.69595,0.69605,1445199978.0
2007-11-09 13:08:00,0.6988,0.6988,0.6987,0.6987,344499998.0
2007-11-09 13:09:00,0.69585,0.69605,0.69585,0.69605,344499998.0
2007-11-09 13:10:00,0.69605,0.69605,0.6959,0.69595,293000000.0
2007-11-09 13:11:00,0.69595,0.69615,0.69585,0.69615,692199999.0
2007-11-09 13:12:00,0.69615,0.6962,0.6961,0.6962,355900000.0
2007-11-09 13:13:00,0.6962,0.6964,0.6962,0.6963,482900000.0
2007-11-09 13:14:00,0.6963,0.6964,0.69625,0.6964,794500001.0
2007-11-09 13:15:00,0.6964,0.69665,0.6964,0.6966,1305300020.0
2007-11-09 13:16:00,0.6966,0.69665,0.6961,0.69625,921800008.0
2007-11-09 13:17:00,0.698,0.6981,0.6979,0.698,428800000.0
2007-11-09 13:18:00,0.6964,0.69645,0.69625,0.6963,428800000.0
2007-11-09 13:19:00,0.6963,0.6963,0.69615,0.69625,354599990.0
2007-11-09 13:20:00,0.6983,0.6983,0.6982,0.6983,440600001.0
2007-11-09 13:21:00,0.69625,0.6965,0.69625,0.69645,440600001.0
2007-11-09 13:22:00,0.69645,0.6966,0.6964,0.69655,91600000.0
2007-11-09 13:23:00,0.69655,0.69665,0.69645,0.6966,1113100026.0
2007-11-09 13:24:00,0.69665,0.69665,0.6965,0.6966,1797800037.0
2007-11-09 13:25:00,0.6966,0.6967,0.69655,0.6966,462700005.0
2007-11-09 13:26:00,0.6986,0.6987,0.6985,0.6987,1427899997.0
2007-11-09 13:27:00,0.69665,0.6967,0.6966,0.69665,1427899997.0
2007-11-09 13:28:00,0.69665,0.6968,0.69645,0.69655,1609300013.0
2007-11-09 13:29:00,0.69655,0.6968,0.69655,0.6968,248700000.0
2007-11-09 13:30:00,0.6968,0.6968,0.69665,0.69665,474500006.0
2007-11-09 13:31:00,0.69665,0.6967,0.6965,0.6965,1839900017.0
2007-11-09 13:32:00,0.6965,0.69665,0.69645,0.69655,1230400015.0
2007-11-09 13:33:00,0.69655,0.6966,0.69615,0.69635,861499995.0
2007-11-09 13:34:00,0.69635,0.6964,0.69605,0.69605,2033400011.0
2007-11-09 13:35:00,0.69605,0.69655,0.69605,0.6964,990700001.0
2007-11-09 13:36:00,0.69635,0.6965,0.69625,0.69645,639700005.0
2007-11-09 13:37:00,0.69645,0.6966,0.6964,0.6966,582900000.0
2007-11-09 13:38:00,0.6966,0.69675,0.6966,0.6967,413300001.0
2007-11-09 13:39:00,0.6967,0.6974,0.69665,0.6972,707700001.0
2007-11-09 13:40:00,0.6972,0.6975,0.697,0.6975,796800003.0
2007-11-09 13:41:00,0.6992,0.6992,0.699,0.6991,1454200013.0
2007-11-09 13:42:00,0.6975,0.69835,0.6975,0.6983,1454200013.0
2007-11-09 13:43:00,0.6983,0.69865,0.69815,0.69835,1902800018.0
2007-11-09 13:44:00,0.69835,0.69835,0.6978,0.69795,759400004.0
2007-11-09 13:45:00,0.69795,0.69805,0.69785,0.6979,974700010.0
2007-11-09 13:46:00,0.6979,0.6979,0.6975,0.6978,994100009.0
2007-11-09 13:47:00,0.6978,0.698,0.6978,0.69795,779200017.0
2007-11-09 13:48:00,0.69795,0.6982,0.6978,0.69815,1026499997.0
2007-11-09 13:49:00,0.6993,0.6994,0.6993,0.6993,1069800015.0
2007-11-09 13:50:00,0.6994,0.6995,0.6993,0.6994,1069800015.0
2007-11-09 13:51:00,0.6982,0.69835,0.69815,0.69825,1069800015.0
2007-11-09 13:52:00,0.69825,0.6983,0.69805,0.69815,1938799986.0
2007-11-09 13:53:00,0.69815,0.69835,0.6981,0.6983,427100000.0
2007-11-09 13:54:00,0.6983,0.6984,0.69825,0.69835,692900000.0
2007-11-09 13:55:00,0.6996,0.6997,0.6995,0.6997,569600002.0
2007-11-09 13:56:00,0.6985,0.6986,0.6985,0.69855,569600002.0
2007-11-09 13:57:00,0.7,0.7001,0.6998,0.6999,1905499998.0
2007-11-09 13:58:00,0.6998,0.7,0.6998,0.7,1905499998.0
2007-11-09 13:59:00,0.6999,0.7,0.6999,0.6999,1905499998.0
2007-11-09 14:00:00,0.7,0.7003,0.6999,0.7002,1905499998.0
2007-11-09 14:01:00,0.7003,0.7004,0.7002,0.7004,1905499998.0
2007-11-09 14:02:00,0.7005,0.7007,0.7004,0.7006,1905499998.0
2007-11-09 14:03:00,0.7005,0.7006,0.7005,0.7005,1905499998.0
2007-11-09 14:04:00,0.7004,0.7005,0.7003,0.7004,1905499998.0
2007-11-09 14:05:00,0.7003,0.7004,0.7003,0.7004,1905499998.0
2007-11-09 14:06:00,0.7003,0.7005,0.7003,0.7004,1905499998.0
2007-11-09 14:07:00,0.7003,0.7004,0.7003,0.7004,1905499998.0
2007-11-09 14:08:00,0.7003,0.7004,0.7003,0.7004,1905499998.0
2007-11-09 14:09:00,0.7003,0.7004,0.7002,0.7003,1905499998.0
2007-11-09 14:10:00,0.7002,0.7003,0.7002,0.7002,1905499998.0
2007-11-09 14:11:00,0.7001,0.7001,0.7,0.7001,1905499998.0
2007-11-09 14:12:00,0.7,0.7001,0.7,0.7,1905499998.0
2007-11-09 14:13:00,0.6978,0.6979,0.6977,0.6979,1905499998.0
2007-11-09 14:14:00,0.7001,0.7002,0.7001,0.7001,2046199995.0
2007-11-09 14:15:00,0.69785,0.69795,0.6978,0.69785,2046199995.0
2007-11-09 14:16:00,0.69785,0.6979,0.69775,0.6978,1844999996.0
2007-11-09 14:17:00,0.6978,0.698,0.6978,0.698,1567400000.0
2007-11-09 14:18:00,0.698,0.69805,0.69795,0.698,1256700001.0
2007-11-09 14:19:00,0.698,0.6982,0.698,0.6982,1550699996.0
2007-11-09 14:20:00,0.6982,0.6983,0.6982,0.69825,919300001.0
2007-11-09 14:21:00,0.69825,0.6985,0.69825,0.6984,1210400001.0
2007-11-09 14:22:00,0.6984,0.6984,0.6983,0.6983,1012000003.0
2007-11-09 14:23:00,0.6983,0.6983,0.6982,0.6982,642399998.0
2007-11-09 14:24:00,0.7,0.7001,0.7,0.7,1017099999.0
2007-11-09 14:25:00,0.69845,0.6985,0.6983,0.6985,1017099999.0
2007-11-09 14:26:00,0.69845,0.6987,0.69845,0.6987,907200000.0
2007-11-09 14:27:00,0.6987,0.6987,0.69855,0.6986,1797300009.0
2007-11-09 14:28:00,0.7003,0.7003,0.7002,0.7002,1315900000.0
2007-11-09 14:29:00,0.6987,0.6989,0.6987,0.6988,1315900000.0
2007-11-09 14:30:00,0.6988,0.69915,0.6988,0.69905,2056999972.0
2007-11-09 14:31:00,0.7004,0.7004,0.7003,0.7003,837699993.0
2007-11-09 14:32:00,0.6989,0.699,0.6989,0.69895,837699993.0
2007-11-09 14:33:00,0.69895,0.6991,0.6989,0.69905,703200002.0
2007-11-09 14:34:00,0.699,0.69905,0.69895,0.699,1438400000.0
2007-11-09 14:35:00,0.699,0.69905,0.69895,0.69905,1606900001.0
2007-11-09 14:36:00,0.69905,0.69905,0.69895,0.699,1343199999.0
2007-11-09 14:37:00,0.7002,0.7003,0.7002,0.7003,1611099999.0
2007-11-09 14:38:00,0.69925,0.6993,0.6991,0.69925,1611099999.0
2007-11-09 14:39:00,0.69925,0.6993,0.6991,0.6991,1132400006.0
2007-11-09 14:40:00,0.6991,0.6993,0.6991,0.6993,1110200000.0
2007-11-09 14:41:00,0.6993,0.6993,0.69915,0.69925,1966300000.0
2007-11-09 14:42:00,0.6992,0.6994,0.6992,0.6993,982800007.0
2007-11-09 14:43:00,0.6993,0.69935,0.69925,0.69925,236650001.0
2007-11-09 14:44:00,0.69925,0.6993,0.69925,0.6993,179350000.0
2007-11-09 14:45:00,0.6993,0.6995,0.6993,0.6994,1028400002.0
2007-11-09 14:46:00,0.6994,0.6995,0.69935,0.69945,1409399999.0
2007-11-09 14:47:00,0.69945,0.6996,0.69945,0.6995,1498400000.0
2007-11-09 14:48:00,0.6995,0.6995,0.6994,0.6994,1058400000.0
2007-11-09 14:49:00,0.6994,0.6995,0.69935,0.6995,1380700002.0
2007-11-09 14:51:00,0.69955,0.6997,0.69955,0.69965,1715700002.0
2007-11-09 14:52:00,0.69965,0.6997,0.69955,0.6997,1353599997.0
2007-11-09 14:53:00,0.6997,0.6997,0.69955,0.6997,1243699985.0
2007-11-09 14:54:00,0.69965,0.6997,0.69965,0.69965,1205899985.0
2007-11-09 14:55:00,0.6997,0.69985,0.6997,0.69985,566400000.0
2007-11-09 14:56:00,0.6998,0.6999,0.6997,0.6997,1496400002.0
2007-11-09 14:58:00,0.6998,0.6998,0.6996,0.6996,1496400002.0
2007-11-09 14:59:00,0.6997,0.6998,0.6995,0.6996,1496400002.0
2007-11-09 15:00:00,0.70005,0.7004,0.70005,0.70035,1496400002.0
2007-11-09 15:01:00,0.6997,0.6997,0.6995,0.6995,1607000013.0
2007-11-09 15:02:00,0.6996,0.6996,0.6994,0.6995,1607000013.0
2007-11-09 15:03:00,0.6994,0.6995,0.6994,0.6994,1607000013.0
2007-11-09 15:04:00,0.7007,0.7007,0.7005,0.7006,1607000013.0
2007-11-09 15:05:00,0.7006,0.7006,0.7004,0.7006,740199997.0
2007-11-09 15:06:00,0.70055,0.70065,0.7005,0.7006,186400000.0
2007-11-09 15:07:00,0.7006,0.7006,0.7005,0.70055,491599999.0
2007-11-09 15:08:00,0.70055,0.7006,0.70045,0.70055,578000002.0
2007-11-09 15:09:00,0.70055,0.70055,0.70035,0.70035,1310200009.0
2007-11-09 15:10:00,0.70045,0.7005,0.70035,0.7004,1138800027.0
2007-11-09 15:11:00,0.7004,0.7004,0.70015,0.7002,510900002.0
2007-11-09 15:12:00,0.7002,0.70025,0.70015,0.7002,461399998.0
2007-11-09 15:13:00,0.7002,0.7002,0.70005,0.70015,279299999.0
2007-11-09 15:14:00,0.70015,0.7004,0.7001,0.7003,130900000.0
2007-11-09 15:15:00,0.7003,0.7004,0.70025,0.70035,412099996.0
2007-11-09 15:16:00,0.70035,0.70055,0.7003,0.70045,1078499988.0
2007-11-09 15:17:00,0.6994,0.6995,0.6994,0.6995,286800000.0
2007-11-09 15:18:00,0.70045,0.7007,0.7004,0.7006,286800000.0
2007-11-09 15:19:00,0.7006,0.7006,0.7004,0.7005,806999996.0
2007-11-09 15:20:00,0.7005,0.7005,0.70035,0.7004,1012599974.0
2007-11-09 15:21:00,0.70035,0.7004,0.70025,0.7003,1602799977.0
2007-11-09 15:22:00,0.70025,0.70035,0.7002,0.7003,1052100018.0
2007-11-09 15:23:00,0.7003,0.7003,0.7002,0.70025,401400004.0
2007-11-09 15:24:00,0.70025,0.70025,0.70015,0.7002,205000000.0
2007-11-09 15:25:00,0.6996,0.6996,0.6995,0.6996,175300000.0
2007-11-09 15:26:00,0.70025,0.7003,0.7002,0.7003,175300000.0
2007-11-09 15:27:00,0.7003,0.70035,0.70025,0.70035,326100000.0
2007-11-09 15:28:00,0.70035,0.7004,0.7003,0.7004,1532300002.0
2007-11-09 15:29:00,0.7004,0.70055,0.70035,0.70035,268450000.0
2007-11-09 15:30:00,0.70035,0.7006,0.7003,0.7005,452600000.0
2007-11-09 15:31:00,0.7005,0.70055,0.70045,0.7005,497999999.0
2007-11-09 15:32:00,0.70045,0.70045,0.7003,0.70045,501349999.0
2007-11-09 15:33:00,0.70045,0.70045,0.7003,0.7003,615500003.0
2007-11-09 15:34:00,0.70035,0.70045,0.7003,0.70045,813799998.0
2007-11-09 15:35:00,0.70045,0.70045,0.70035,0.70035,1372899952.0
2007-11-09 15:36:00,0.70035,0.7006,0.70035,0.7004,746399992.0
2007-11-09 15:37:00,0.7004,0.7005,0.7003,0.70045,1442399995.0
2007-11-09 15:38:00,0.70045,0.70045,0.70025,0.70025,786900007.0
2007-11-09 15:39:00,0.7003,0.7003,0.7002,0.7003,1288000004.0
2007-11-09 15:40:00,0.6995,0.6996,0.6995,0.6995,751999998.0
2007-11-09 15:41:00,0.70025,0.7003,0.7001,0.7002,751999998.0
2007-11-09 15:42:00,0.7002,0.70035,0.70015,0.70035,750699998.0
2007-11-09 15:43:00,0.70035,0.70045,0.70035,0.7004,706699999.0
2007-11-09 15:44:00,0.7004,0.70055,0.70035,0.7005,317900002.0
2007-11-09 15:45:00,0.7005,0.7005,0.7004,0.7005,1231100015.0
2007-11-09 15:46:00,0.7005,0.70055,0.7004,0.7004,289300000.0
2007-11-09 15:47:00,0.7004,0.7005,0.70035,0.7004,255399998.0
2007-11-09 15:48:00,0.7004,0.7006,0.7004,0.70055,1161799994.0
2007-11-09 15:49:00,0.70055,0.70055,0.7005,0.7005,46500000.0
2007-11-09 15:50:00,0.7005,0.7005,0.7004,0.70045,552300000.0
2007-11-09 15:51:00,0.70045,0.7005,0.70035,0.70035,438199988.0
2007-11-09 15:52:00,0.7004,0.7004,0.7003,0.7004,1033899963.0
2007-11-09 15:53:00,0.7004,0.7004,0.7002,0.7002,222899998.0
2007-11-09 15:54:00,0.7002,0.7003,0.70015,0.7002,288100000.0
2007-11-09 15:55:00,0.7002,0.7002,0.7,0.7001,1541000006.0
2007-11-09 15:56:00,0.7002,0.7002,0.7,0.7001,932100005.0
2007-11-09 15:57:00,0.69985,0.6999,0.69985,0.6999,932100005.0
2007-11-09 15:58:00,0.6999,0.7,0.69975,0.6998,373600001.0
2007-11-09 15:59:00,0.69975,0.69995,0.6997,0.6998,812399992.0
2007-11-09 16:00:00,0.6998,0.6999,0.6998,0.69985,186600000.0
2007-11-09 16:01:00,0.69985,0.69985,0.6997,0.69975,269300000.0
2007-11-09 16:02:00,0.69975,0.69975,0.69945,0.69965,994699998.0
2007-11-09 16:03:00,0.69965,0.6997,0.6996,0.69965,742400008.0
2007-11-09 16:04:00,0.69965,0.69965,0.69955,0.6996,851100000.0
2007-11-09 16:05:00,0.6996,0.6997,0.6996,0.6996,717600000.0
2007-11-09 16:06:00,0.6996,0.69965,0.6996,0.69965,110400000.0
2007-11-09 16:07:00,0.69965,0.69965,0.69945,0.6996,874799997.0
2007-11-09 16:08:00,0.6996,0.69965,0.69955,0.6996,180100000.0
2007-11-09 16:09:00,0.6996,0.69965,0.6995,0.6996,1624000012.0
2007-11-09 16:10:00,0.6996,0.69975,0.69955,0.69975,375099996.0
2007-11-09 16:11:00,0.69975,0.6998,0.6997,0.69975,971900005.0
2007-11-09 16:12:00,0.69975,0.6998,0.6996,0.6996,423400001.0
2007-11-09 16:13:00,0.69965,0.69965,0.69955,0.69955,830599999.0
2007-11-09 16:14:00,0.69955,0.6996,0.69955,0.6996,1214200002.0
2007-11-09 16:15:00,0.6996,0.69965,0.69955,0.6996,483099998.0
2007-11-09 16:16:00,0.7,0.7001,0.6999,0.7,290900000.0
2007-11-09 16:17:00,0.6995,0.6996,0.6995,0.6996,290900000.0
2007-11-09 16:18:00,0.6996,0.69985,0.69955,0.69985,354800001.0
2007-11-09 16:19:00,0.69985,0.69985,0.69975,0.69985,740499999.0
2007-11-09 16:20:00,0.69985,0.6999,0.6998,0.69985,648900002.0
2007-11-09 16:21:00,0.69985,0.69995,0.69975,0.6998,1462350012.0
2007-11-09 16:22:00,0.6998,0.69985,0.69975,0.69975,971500001.0
2007-11-09 16:23:00,0.7001,0.7002,0.7,0.7002,1681600010.0
2007-11-09 16:24:00,0.69975,0.69975,0.69965,0.6997,1681600010.0
2007-11-09 16:25:00,0.69965,0.69975,0.69965,0.6997,505800004.0
2007-11-09 16:26:00,0.6997,0.69975,0.69965,0.69975,821500001.0
2007-11-09 16:27:00,0.6997,0.69995,0.69965,0.69995,1057700001.0
2007-11-09 16:28:00,0.69995,0.7,0.69985,0.69985,1881100000.0
2007-11-09 16:29:00,0.6999,0.69995,0.69985,0.69985,640999991.0
2007-11-09 16:30:00,0.69985,0.69995,0.6998,0.6999,1389200005.0
2007-11-09 16:31:00,0.7001,0.7002,0.7001,0.7002,1463699994.0
2007-11-09 16:32:00,0.7001,0.7002,0.7001,0.7001,1463699994.0
2007-11-09 16:33:00,0.7,0.7,0.6999,0.6999,1463699994.0
2007-11-09 16:34:00,0.6998,0.6999,0.6997,0.6997,1463699994.0
2007-11-09 16:35:00,0.6998,0.6998,0.6997,0.6997,1463699994.0
2007-11-09 16:36:00,0.6998,0.6998,0.6997,0.6998,1463699994.0
2007-11-09 16:37:00,0.6999,0.6999,0.6998,0.6998,1463699994.0
2007-11-09 16:38:00,0.6997,0.6997,0.6997,0.6997,1463699994.0
2007-11-09 16:39:00,0.6996,0.6996,0.6995,0.6995,1463699994.0
2007-11-09 16:40:00,0.6996,0.6997,0.6995,0.6995,1463699994.0
2007-11-09 16:41:00,0.6996,0.6996,0.6994,0.6995,1463699994.0
2007-11-09 16:42:00,0.6996,0.6996,0.6996,0.6996,1463699994.0
2007-11-09 16:43:00,0.6995,0.6996,0.6995,0.6995,1463699994.0
2007-11-09 16:44:00,0.6996,0.6996,0.6995,0.6995,1463699994.0
2007-11-09 16:45:00,0.6996,0.6996,0.6995,0.6996,1463699994.0
2007-11-09 16:46:00,0.6997,0.6997,0.6996,0.6997,1463699994.0
2007-11-09 16:48:00,0.6998,0.6998,0.6997,0.6998,1463699994.0
2007-11-09 16:49:00,0.6997,0.6999,0.6997,0.6999,1463699994.0
2007-11-09 16:50:00,0.6998,0.7,0.6998,0.6999,1463699994.0
2007-11-09 16:51:00,0.7,0.7,0.6999,0.6999,1463699994.0
2007-11-09 16:52:00,0.7,0.7002,0.6999,0.7002,1463699994.0
2007-11-09 16:53:00,0.7003,0.7003,0.7001,0.7001,1463699994.0
2007-11-09 16:54:00,0.7002,0.7002,0.7002,0.7002,1463699994.0
2007-11-09 16:56:00,0.7003,0.7003,0.7002,0.7002,1463699994.0
2007-11-09 16:57:00,0.7003,0.7004,0.7002,0.7004,1463699994.0
2007-11-09 16:58:00,0.7003,0.7005,0.7003,0.7003,1463699994.0
2007-11-09 16:59:00,0.7004,0.7005,0.7003,0.7004,1463699994.0
2007-11-09 17:00:00,0.7005,0.7005,0.7004,0.7004,1463699994.0
2007-11-09 17:01:00,0.7005,0.7005,0.7004,0.7004,1463699994.0
2007-11-09 17:02:00,0.7005,0.7005,0.7004,0.7004,1463699994.0
2007-11-09 17:03:00,0.7005,0.7005,0.7005,0.7005,1463699994.0
2007-11-09 17:05:00,0.7006,0.7006,0.7005,0.7005,1463699994.0
2007-11-09 17:08:00,0.7006,0.7006,0.7005,0.7006,1463699994.0
2007-11-09 17:09:00,0.7005,0.7006,0.7005,0.7005,1463699994.0
2007-11-09 17:10:00,0.7006,0.7006,0.7005,0.7005,1463699994.0
2007-11-09 17:11:00,0.7006,0.7007,0.7005,0.7006,1463699994.0
2007-11-09 17:12:00,0.7007,0.7007,0.7006,0.7006,1463699994.0
2007-11-09 17:13:00,0.7007,0.7007,0.7006,0.7007,1463699994.0
2007-11-09 17:14:00,0.7008,0.701,0.7008,0.7009,1463699994.0
2007-11-09 17:15:00,0.701,0.701,0.7009,0.7009,1463699994.0
2007-11-09 17:16:00,0.7008,0.701,0.7008,0.7009,1463699994.0
2007-11-09 17:17:00,0.701,0.701,0.7009,0.7009,1463699994.0
2007-11-09 17:18:00,0.701,0.7014,0.7009,0.7014,1463699994.0
2007-11-09 17:19:00,0.7013,0.7014,0.7012,0.7012,1463699994.0
2007-11-09 17:20:00,0.7011,0.7011,0.7011,0.7011,1463699994.0
2007-11-09 17:21:00,0.7012,0.7012,0.701,0.7011,1463699994.0
2007-11-09 17:22:00,0.701,0.7011,0.701,0.701,1463699994.0
2007-11-09 17:23:00,0.7009,0.701,0.7007,0.7008,1463699994.0
2007-11-09 17:24:00,0.7007,0.7007,0.7006,0.7007,1463699994.0
2007-11-09 17:25:00,0.70035,0.7004,0.7003,0.70035,1463699994.0
2007-11-09 17:26:00,0.7006,0.7007,0.7006,0.7007,1576999996.0
2007-11-09 17:27:00,0.7006,0.7007,0.7006,0.7006,1576999996.0
2007-11-09 17:28:00,0.7007,0.7007,0.7006,0.7006,1576999996.0
2007-11-09 17:29:00,0.7005,0.7006,0.7005,0.7006,1576999996.0
2007-11-09 17:30:00,0.7005,0.7006,0.7005,0.7005,1576999996.0
2007-11-09 17:31:00,0.70035,0.70035,0.70025,0.70035,1576999996.0
2007-11-09 17:32:00,0.7006,0.7006,0.7005,0.7006,1674200009.0
2007-11-09 17:35:00,0.7005,0.7006,0.7005,0.7005,1674200009.0
2007-11-09 17:36:00,0.7004,0.7005,0.6998,0.6998,1674200009.0
2007-11-09 17:37:00,0.6999,0.7002,0.6998,0.7002,1674200009.0
2007-11-09 17:38:00,0.7001,0.7004,0.7,0.7004,1674200009.0
2007-11-09 17:39:00,0.7003,0.7005,0.7003,0.7003,1674200009.0
2007-11-09 17:40:00,0.7002,0.7002,0.7,0.7001,1674200009.0
2007-11-09 17:42:00,0.7002,0.7002,0.7001,0.7002,1674200009.0
2007-11-09 17:43:00,0.7003,0.7003,0.7002,0.7003,1674200009.0
2007-11-09 17:44:00,0.7002,0.7003,0.7002,0.7003,1674200009.0
2007-11-09 17:45:00,0.7004,0.7006,0.7003,0.7005,1674200009.0
2007-11-09 17:46:00,0.7006,0.7006,0.7004,0.7004,1674200009.0
2007-11-09 17:47:00,0.7005,0.7005,0.7004,0.7004,1674200009.0
2007-11-09 17:48:00,0.7005,0.7009,0.7005,0.7007,1674200009.0
2007-11-09 17:49:00,0.7008,0.7009,0.7008,0.7008,1674200009.0
2007-11-09 17:50:00,0.7007,0.7009,0.7007,0.7009,1674200009.0
2007-11-09 17:51:00,0.701,0.701,0.7008,0.7008,1674200009.0
2007-11-09 17:52:00,0.7007,0.7008,0.7007,0.7008,1674200009.0
2007-11-09 17:53:00,0.7009,0.7009,0.7007,0.7007,1674200009.0
2007-11-09 17:54:00,0.7008,0.7009,0.7008,0.7008,1674200009.0
2007-11-09 17:55:00,0.7007,0.7008,0.7007,0.7007,1674200009.0
2007-11-09 17:56:00,0.7008,0.7008,0.7007,0.7008,1674200009.0
2007-11-09 17:57:00,0.7007,0.7008,0.7007,0.7008,1674200009.0
2007-11-09 17:58:00,0.7009,0.701,0.7008,0.7009,1674200009.0
2007-11-09 17:59:00,0.701,0.701,0.7009,0.701,1674200009.0
2007-11-09 18:00:00,0.7011,0.7011,0.701,0.701,1674200009.0
2007-11-09 18:01:00,0.7011,0.7011,0.701,0.701,1674200009.0
2007-11-09 18:02:00,0.7011,0.7011,0.701,0.701,1674200009.0
2007-11-09 18:03:00,0.7009,0.701,0.7009,0.7009,1674200009.0
2007-11-09 18:04:00,0.701,0.701,0.7009,0.701,1674200009.0
2007-11-09 18:05:00,0.7009,0.701,0.7009,0.701,1674200009.0
2007-11-09 18:06:00,0.7007,0.7007,0.7006,0.7007,1674200009.0
2007-11-09 18:07:00,0.7009,0.7009,0.7009,0.7009,2143900027.0
2007-11-09 18:08:00,0.7011,0.7012,0.7011,0.7012,2143900027.0
2007-11-09 18:09:00,0.7011,0.7012,0.7009,0.701,2143900027.0
2007-11-09 18:10:00,0.7009,0.701,0.7009,0.701,2143900027.0
2007-11-09 18:11:00,0.7009,0.701,0.7009,0.701,2143900027.0
2007-11-09 18:12:00,0.7011,0.7012,0.701,0.7011,2143900027.0
2007-11-09 18:13:00,0.7012,0.7014,0.7012,0.7014,2143900027.0
2007-11-09 18:14:00,0.7013,0.7013,0.7012,0.7013,2143900027.0
2007-11-09 18:15:00,0.7014,0.7014,0.7013,0.7014,2143900027.0
2007-11-09 18:16:00,0.7013,0.7014,0.7013,0.7014,2143900027.0
2007-11-09 18:17:00,0.7015,0.7015,0.7015,0.7015,2143900027.0
2007-11-09 18:18:00,0.7014,0.7015,0.7014,0.7015,2143900027.0
2007-11-09 18:19:00,0.7014,0.7014,0.7014,0.7014,2143900027.0
2007-11-09 18:20:00,0.7013,0.7014,0.7013,0.7014,2143900027.0
2007-11-09 18:22:00,0.7013,0.7014,0.7013,0.7013,2143900027.0
2007-11-09 18:24:00,0.701,0.701,0.7008,0.7009,2143900027.0
2007-11-09 18:26:00,0.7014,0.7014,0.7014,0.7014,1886199997.0
2007-11-09 18:28:00,0.7013,0.7015,0.7013,0.7015,1886199997.0
2007-11-09 18:29:00,0.7014,0.7014,0.7014,0.7014,1886199997.0
2007-11-09 18:30:00,0.7013,0.7014,0.7013,0.7014,1886199997.0
2007-11-09 18:31:00,0.7007,0.7008,0.7007,0.70075,1886199997.0
2007-11-09 18:34:00,0.7013,0.7014,0.7013,0.7014,949000003.0
2007-11-09 18:35:00,0.7008,0.7008,0.7007,0.70075,949000003.0
2007-11-09 18:36:00,0.7013,0.7014,0.7013,0.7013,2117499996.0
2007-11-09 18:37:00,0.7,0.7004,0.7,0.7004,2117499996.0
2007-11-09 18:38:00,0.7012,0.7012,0.7011,0.7012,1857100000.0
2007-11-09 18:39:00,0.7011,0.7012,0.7011,0.7012,1857100000.0
2007-11-09 18:40:00,0.7013,0.7013,0.7012,0.7012,1857100000.0
2007-11-09 18:43:00,0.70045,0.7005,0.70035,0.70045,1857100000.0
2007-11-09 18:44:00,0.7012,0.7012,0.7011,0.7011,1443199968.0
2007-11-09 18:45:00,0.701,0.7011,0.701,0.7011,1443199968.0
2007-11-09 18:46:00,0.701,0.7011,0.701,0.701,1443199968.0
2007-11-09 18:47:00,0.7011,0.7011,0.7011,0.7011,1443199968.0
2007-11-09 18:48:00,0.701,0.7011,0.701,0.701,1443199968.0
2007-11-09 18:49:00,0.7011,0.7011,0.7009,0.7009,1443199968.0
2007-11-09 18:50:00,0.701,0.701,0.701,0.701,1443199968.0
2007-11-09 18:54:00,0.7011,0.7011,0.701,0.701,1443199968.0
2007-11-09 18:55:00,0.701,0.701,0.7009,0.70095,1443199968.0
2007-11-09 18:56:00,0.70095,0.701,0.7009,0.701,2104999977.0
2007-11-09 18:57:00,0.701,0.7011,0.701,0.7011,1426499996.0
2007-11-09 18:58:00,0.7012,0.7012,0.7012,0.7012,1426499996.0
2007-11-09 18:59:00,0.7013,0.7015,0.7013,0.7015,1426499996.0
2007-11-09 19:00:00,0.7012,0.7013,0.70115,0.70125,1426499996.0
2007-11-09 19:01:00,0.70125,0.70135,0.7012,0.70125,1974999997.0
2007-11-09 19:02:00,0.70125,0.7013,0.7012,0.7012,1575499980.0
2007-11-09 19:03:00,0.7012,0.7012,0.70115,0.70115,1526000020.0
2007-11-09 19:04:00,0.70115,0.70125,0.70115,0.7012,1227599995.0
2007-11-09 19:05:00,0.7012,0.7012,0.70115,0.7012,1115299999.0
2007-11-09 19:06:00,0.7012,0.7012,0.70115,0.7012,983300000.0
2007-11-09 19:07:00,0.7012,0.7012,0.70115,0.70115,438100000.0
2007-11-09 19:08:00,0.70115,0.7014,0.70115,0.7014,1740299987.0
2007-11-09 19:09:00,0.7014,0.7014,0.7012,0.7012,1381200004.0
2007-11-09 19:10:00,0.7012,0.70125,0.70115,0.7012,680600000.0
2007-11-09 19:11:00,0.7012,0.7012,0.7011,0.70115,998899997.0
2007-11-09 19:12:00,0.70115,0.70135,0.70115,0.7013,1576399996.0
2007-11-09 19:13:00,0.7016,0.7016,0.7016,0.7016,1262200002.0
2007-11-09 19:14:00,0.70155,0.7016,0.70145,0.70155,1262200002.0
2007-11-09 19:16:00,0.7016,0.7016,0.7015,0.7016,1491500001.0
2007-11-09 19:17:00,0.7015,0.7015,0.7015,0.7015,1564399993.0
2007-11-09 19:18:00,0.7016,0.7016,0.7016,0.7016,1564399993.0
2007-11-09 19:19:00,0.7015,0.7016,0.7015,0.7015,1564399993.0
2007-11-09 19:20:00,0.70155,0.7016,0.70145,0.70155,1564399993.0
2007-11-09 19:21:00,0.70155,0.7016,0.70155,0.70155,1186200027.0
2007-11-09 19:22:00,0.7015,0.7016,0.7015,0.7015,240400000.0
2007-11-09 19:23:00,0.7016,0.7016,0.7016,0.7016,240400000.0
2007-11-09 19:24:00,0.70155,0.7016,0.70155,0.7016,240400000.0
2007-11-09 19:25:00,0.7016,0.7016,0.70145,0.7015,892700004.0
2007-11-09 19:26:00,0.70155,0.7016,0.7015,0.70155,1952699992.0
2007-11-09 19:27:00,0.7017,0.7017,0.7016,0.7016,1960500019.0
2007-11-09 19:28:00,0.7017,0.7017,0.7016,0.7016,1960500019.0
2007-11-09 19:29:00,0.7017,0.7019,0.7017,0.7018,1960500019.0
2007-11-09 19:30:00,0.7016,0.7016,0.7015,0.7016,1960500019.0
2007-11-09 19:31:00,0.7017,0.7018,0.7016,0.7017,1184200014.0
2007-11-09 19:32:00,0.7018,0.7019,0.7018,0.7019,1184200014.0
2007-11-09 19:33:00,0.702,0.7021,0.7019,0.7019,1184200014.0
2007-11-09 19:34:00,0.7016,0.7016,0.7015,0.70155,1184200014.0
2007-11-09 19:35:00,0.70155,0.7016,0.70155,0.7016,1298700008.0
2007-11-09 19:36:00,0.7016,0.7016,0.7015,0.7015,1619700004.0
2007-11-09 19:37:00,0.7015,0.7015,0.70145,0.70145,1286500000.0
2007-11-09 19:38:00,0.70145,0.7015,0.7013,0.7013,1951300010.0
2007-11-09 19:39:00,0.7013,0.7014,0.7013,0.7014,1828100020.0
2007-11-09 19:40:00,0.70135,0.7015,0.70135,0.70145,642200000.0
2007-11-09 19:41:00,0.70145,0.70145,0.70135,0.7014,1175700007.0
2007-11-09 19:42:00,0.7014,0.7014,0.70135,0.7014,894899999.0
2007-11-09 19:43:00,0.7014,0.7014,0.7013,0.7013,897000010.0
2007-11-09 19:44:00,0.7013,0.7015,0.70125,0.7013,1023700005.0
2007-11-09 19:45:00,0.7013,0.7013,0.7012,0.70125,1294499991.0
2007-11-09 19:46:00,0.7018,0.7019,0.7018,0.7018,1096700017.0
2007-11-09 19:47:00,0.70125,0.70135,0.70125,0.7013,1096700017.0
2007-11-09 19:48:00,0.7013,0.7013,0.7012,0.70125,413300000.0
2007-11-09 19:49:00,0.7012,0.70125,0.7011,0.7011,1032300007.0
2007-11-09 19:50:00,0.7011,0.70125,0.7011,0.7012,1028200001.0
2007-11-09 19:51:00,0.7012,0.7012,0.7011,0.70115,791800000.0
2007-11-09 19:52:00,0.70115,0.7012,0.70115,0.7012,761200000.0
2007-11-09 19:53:00,0.7012,0.7012,0.7011,0.7012,778200006.0
2007-11-09 19:54:00,0.7012,0.70125,0.70115,0.70125,892200002.0
2007-11-09 19:55:00,0.70125,0.7013,0.70115,0.7013,879600010.0
2007-11-09 19:56:00,0.7013,0.7013,0.70125,0.7013,687000001.0
2007-11-09 19:57:00,0.7013,0.7013,0.7012,0.7013,745599994.0
2007-11-09 19:58:00,0.7013,0.70145,0.70125,0.7014,1117899991.0
2007-11-09 19:59:00,0.70145,0.7018,0.7014,0.70175,1590799989.0
2007-11-09 20:00:00,0.7018,0.7018,0.7017,0.7017,1955400016.0
2007-11-09 20:01:00,0.7022,0.7025,0.70215,0.7023,1955400016.0
2007-11-09 20:02:00,0.7022,0.70225,0.7021,0.7021,1968400016.0
2007-11-09 20:03:00,0.7021,0.70215,0.702,0.7021,1027800001.0
2007-11-09 20:04:00,0.7021,0.7021,0.702,0.70205,499100003.0
2007-11-09 20:05:00,0.70205,0.70205,0.7019,0.70195,1372800023.0
2007-11-09 20:06:00,0.702,0.702,0.7018,0.7018,1375900033.0
2007-11-09 20:07:00,0.7018,0.7018,0.70175,0.70175,1310999993.0
2007-11-09 20:08:00,0.70175,0.70185,0.70175,0.7018,1342599995.0
2007-11-09 20:09:00,0.7018,0.70185,0.7017,0.7018,2045900017.0
2007-11-09 20:10:00,0.7018,0.70185,0.70175,0.70175,733000001.0
2007-11-09 20:11:00,0.70175,0.70185,0.7017,0.7018,1013199993.0
2007-11-09 20:12:00,0.7018,0.70185,0.7017,0.7018,869900015.0
2007-11-09 20:13:00,0.70175,0.7018,0.70165,0.7018,1446900020.0
2007-11-09 20:14:00,0.7018,0.7018,0.70175,0.7018,1634800006.0
2007-11-09 20:15:00,0.7018,0.7018,0.7018,0.7018,1402899984.0
2007-11-09 20:16:00,0.7018,0.7019,0.70175,0.7018,1433099988.0
2007-11-09 20:17:00,0.7018,0.7018,0.70165,0.7017,867700001.0
2007-11-09 20:18:00,0.70165,0.70185,0.70165,0.70175,1086999990.0
2007-11-09 20:19:00,0.7018,0.7018,0.70165,0.70175,1692100013.0
2007-11-09 20:20:00,0.70175,0.7018,0.70175,0.7018,738199999.0
2007-11-09 20:21:00,0.7018,0.7018,0.70175,0.7018,517200000.0
2007-11-09 20:22:00,0.7018,0.7018,0.70175,0.7018,275800000.0
2007-11-09 20:23:00,0.7018,0.7018,0.70175,0.7018,516499993.0
2007-11-09 20:24:00,0.7018,0.7018,0.70175,0.7018,1056950009.0
2007-11-09 20:25:00,0.7018,0.7018,0.70175,0.70175,1011100000.0
2007-11-09 20:26:00,0.70175,0.7018,0.7017,0.7018,1461600016.0
2007-11-09 20:28:00,0.70175,0.7019,0.70175,0.7018,1842500004.0
2007-11-09 20:29:00,0.7015,0.7015,0.7015,0.7015,1739599993.0
2007-11-09 20:30:00,0.702,0.70205,0.7019,0.702,1739599993.0
2007-11-09 20:31:00,0.702,0.702,0.70185,0.7019,620500004.0
2007-11-09 20:32:00,0.70185,0.7021,0.7018,0.7021,1387500003.0
2007-11-09 20:33:00,0.7021,0.7023,0.70205,0.70205,987800004.0
2007-11-09 20:34:00,0.70205,0.7021,0.70185,0.70185,1182100008.0
2007-11-09 20:35:00,0.70185,0.70205,0.70185,0.7019,1659399980.0
2007-11-09 20:37:00,0.7015,0.7015,0.7015,0.7015,1914300000.0
2007-11-09 20:38:00,0.7014,0.7015,0.7014,0.7015,1914300000.0
2007-11-09 20:39:00,0.7022,0.7022,0.70215,0.70215,1914300000.0
2007-11-09 20:40:00,0.70215,0.70215,0.70215,0.70215,394200000.0
2007-11-09 20:41:00,0.70215,0.70215,0.7021,0.7021,464300000.0
2007-11-09 20:42:00,0.7021,0.70215,0.7021,0.70215,488400000.0
2007-11-09 20:43:00,0.7021,0.7022,0.7021,0.70215,748500000.0
2007-11-09 20:44:00,0.70215,0.7022,0.7021,0.7021,698500001.0
2007-11-09 20:45:00,0.7021,0.7022,0.7021,0.7021,1003899999.0
2007-11-09 20:46:00,0.7021,0.7021,0.702,0.702,63200000.0
2007-11-09 20:47:00,0.70195,0.70205,0.7019,0.70205,785499998.0
2007-11-09 20:48:00,0.70205,0.7022,0.70205,0.70205,549099996.0
2007-11-09 20:49:00,0.70205,0.70215,0.70195,0.70205,1801399988.0
2007-11-09 20:50:00,0.70205,0.70205,0.702,0.702,810699982.0
2007-11-09 20:51:00,0.702,0.7021,0.702,0.7021,694799997.0
2007-11-09 20:52:00,0.7021,0.7022,0.70195,0.70205,968199984.0
2007-11-09 20:53:00,0.70205,0.7021,0.702,0.70205,449400015.0
2007-11-09 20:54:00,0.702,0.7021,0.70195,0.7021,300300001.0
2007-11-09 20:55:00,0.7021,0.70215,0.70205,0.70215,315400000.0
2007-11-09 20:56:00,0.70215,0.70215,0.70205,0.7021,224300000.0
2007-11-09 20:57:00,0.7021,0.7021,0.702,0.702,567600000.0
2007-11-09 20:58:00,0.702,0.702,0.70185,0.70185,198000000.0
2007-11-09 20:59:00,0.70185,0.702,0.7018,0.7019,723700000.0
2007-11-09 21:00:00,0.7019,0.70195,0.70185,0.7019,888399993.0
2007-11-09 21:01:00,0.70185,0.7021,0.70185,0.702,904500003.0
2007-11-09 21:02:00,0.702,0.702,0.70185,0.70195,681300001.0
2007-11-09 21:03:00,0.702,0.702,0.7019,0.7019,103500000.0
2007-11-09 21:04:00,0.70195,0.702,0.70195,0.702,274800000.0
2007-11-09 21:05:00,0.702,0.702,0.70195,0.702,241600000.0
2007-11-09 21:06:00,0.702,0.702,0.7018,0.70185,305900000.0
2007-11-09 21:07:00,0.70185,0.70185,0.7018,0.70185,576600000.0
2007-11-09 21:08:00,0.70185,0.70185,0.70175,0.70175,389500000.0
2007-11-09 21:09:00,0.70175,0.7019,0.7017,0.70185,302100000.0
2007-11-09 21:10:00,0.70185,0.7019,0.70185,0.7019,164500000.0
2007-11-09 21:11:00,0.7019,0.70195,0.70185,0.7019,258200000.0
2007-11-09 21:12:00,0.7019,0.7019,0.7018,0.7018,216300000.0
2007-11-09 21:13:00,0.70185,0.70185,0.7018,0.7018,418000000.0
2007-11-09 21:14:00,0.7018,0.7019,0.70175,0.70175,512600000.0
2007-11-09 21:15:00,0.70175,0.70185,0.70175,0.70175,319900000.0
2007-11-09 21:16:00,0.7017,0.70185,0.7017,0.7018,281800000.0
2007-11-09 21:17:00,0.7018,0.7018,0.70165,0.70165,260800000.0
2007-11-09 21:18:00,0.70175,0.70175,0.70165,0.7017,452400007.0
2007-11-09 21:19:00,0.7017,0.70175,0.70165,0.7017,758400016.0
2007-11-09 21:20:00,0.7017,0.7018,0.70165,0.70175,523600001.0
2007-11-09 21:21:00,0.70175,0.7018,0.7017,0.70175,508500000.0
2007-11-09 21:22:00,0.7017,0.7018,0.7017,0.70175,344600000.0
2007-11-09 21:23:00,0.70175,0.7018,0.70165,0.70165,151600000.0
2007-11-09 21:24:00,0.70165,0.7017,0.70155,0.7016,482099999.0
2007-11-09 21:25:00,0.7016,0.7016,0.70155,0.7016,856199991.0
2007-11-09 21:26:00,0.7016,0.7017,0.7016,0.7016,402200000.0
2007-11-09 21:27:00,0.7016,0.70165,0.70155,0.7016,741800001.0
2007-11-09 21:28:00,0.7016,0.70165,0.7015,0.7016,1378300005.0
2007-11-09 21:29:00,0.7016,0.7017,0.7016,0.7016,437500000.0
2007-11-09 21:30:00,0.70165,0.7017,0.70155,0.7016,862400005.0
2007-11-09 21:31:00,0.7016,0.70165,0.70155,0.70155,784600006.0
2007-11-09 21:32:00,0.70155,0.7018,0.70155,0.7018,992599993.0
2007-11-09 21:33:00,0.7018,0.70185,0.7018,0.7018,386200000.0
2007-11-09 21:34:00,0.7018,0.7018,0.70165,0.7017,154600000.0
2007-11-09 21:35:00,0.7017,0.7017,0.7015,0.7016,168500000.0
2007-11-09 21:36:00,0.7016,0.70165,0.7015,0.70165,236300000.0
2007-11-09 21:37:00,0.70165,0.7017,0.7016,0.7017,300100000.0
2007-11-09 21:38:00,0.70165,0.7017,0.7016,0.7017,161600000.0
2007-11-09 21:39:00,0.70165,0.7017,0.7016,0.70165,388999999.0
2007-11-09 21:40:00,0.7016,0.7017,0.7016,0.70165,102000000.0
2007-11-09 21:41:00,0.7017,0.7017,0.7016,0.7016,72800000.0
2007-11-09 21:42:00,0.7016,0.70175,0.7016,0.70175,442500003.0
2007-11-09 21:43:00,0.70175,0.70175,0.7016,0.7017,385900000.0
2007-11-09 21:44:00,0.7017,0.70175,0.70165,0.70165,1097999977.0
2007-11-09 21:45:00,0.70165,0.7017,0.70165,0.70165,107400000.0
2007-11-09 21:46:00,0.70165,0.7017,0.70165,0.70165,55100000.0
2007-11-09 21:47:00,0.70165,0.7017,0.7016,0.7016,184100000.0
2007-11-09 21:48:00,0.7016,0.7018,0.7016,0.7017,285000000.0
2007-11-09 21:49:00,0.7017,0.70175,0.70165,0.70165,115200000.0
2007-11-09 21:50:00,0.70165,0.7017,0.7016,0.7017,383200000.0
2007-11-09 21:51:00,0.7017,0.7017,0.70155,0.7017,118200000.0
2007-11-09 21:52:00,0.70165,0.7017,0.7016,0.70165,233900000.0
2007-11-09 21:53:00,0.70165,0.7017,0.70155,0.70155,98900000.0
2007-11-09 21:54:00,0.7016,0.70165,0.7015,0.70165,122200000.0
2007-11-09 21:55:00,0.70165,0.70165,0.70155,0.70165,322800000.0
2007-11-09 21:56:00,0.70165,0.70165,0.70155,0.70165,245100000.0
2007-11-09 21:57:00,0.70165,0.7017,0.70155,0.7016,780500000.0
2007-11-09 21:58:00,0.7016,0.7017,0.70155,0.70165,549300003.0
2007-11-09 21:59:00,0.70165,0.70175,0.7016,0.70165,90100000.0
2007-11-09 22:00:00,0.7017,0.7017,0.70155,0.70155,526800003.0
2007-11-09 22:01:00,0.7016,0.7017,0.7016,0.70165,232000000.0
2007-11-09 22:02:00,0.70165,0.70165,0.70155,0.70155,386600000.0
2007-11-09 22:03:00,0.70155,0.7016,0.70145,0.70155,254899999.0
2007-11-09 22:04:00,0.7015,0.7016,0.7015,0.7015,105100000.0
2007-11-09 22:05:00,0.7015,0.7016,0.70145,0.7015,321099997.0
2007-11-09 22:06:00,0.7015,0.70155,0.7014,0.70145,326199998.0
2007-11-09 22:07:00,0.70145,0.70155,0.70145,0.70145,614999990.0
2007-11-09 22:08:00,0.70145,0.70155,0.7014,0.70145,846899996.0
2007-11-09 22:09:00,0.70145,0.70155,0.7014,0.7015,145300000.0
2007-11-09 22:10:00,0.7015,0.70155,0.70145,0.7015,161600000.0
2007-11-09 22:11:00,0.70145,0.70165,0.7014,0.7016,290700000.0
2007-11-09 22:12:00,0.7016,0.7016,0.7015,0.7016,82400000.0
2007-11-09 22:13:00,0.7016,0.7016,0.70155,0.7016,31200000.0
2007-11-09 22:14:00,0.7016,0.7016,0.7015,0.7016,238700000.0
2007-11-09 22:15:00,0.7016,0.7016,0.7015,0.70155,68900000.0
2007-11-09 22:16:00,0.7015,0.7016,0.70145,0.70155,222400003.0
2007-11-09 22:17:00,0.70155,0.70155,0.70145,0.70155,28500000.0
2007-11-09 22:18:00,0.70155,0.70155,0.7014,0.7015,318299999.0
2007-11-09 22:19:00,0.70145,0.7016,0.70145,0.70155,169100000.0
2007-11-09 22:20:00,0.70145,0.7016,0.70145,0.70155,73400000.0
2007-11-09 22:21:00,0.70155,0.7016,0.7015,0.70155,57900000.0
2007-11-09 22:22:00,0.70155,0.70155,0.70135,0.7015,28700000.0
2007-11-09 22:23:00,0.7015,0.7015,0.7014,0.70145,84400000.0
2007-11-09 22:24:00,0.7015,0.70155,0.7014,0.70155,70300000.0
2007-11-09 22:25:00,0.7015,0.70155,0.7015,0.7015,43300000.0
2007-11-09 22:26:00,0.7015,0.70155,0.7014,0.7015,76100000.0
2007-11-09 22:27:00,0.7015,0.7015,0.7014,0.7014,85200000.0
2007-11-09 22:28:00,0.70145,0.7015,0.7014,0.7015,137100000.0
2007-11-09 22:29:00,0.7015,0.7015,0.7014,0.70145,350400001.0
2007-11-09 22:30:00,0.70145,0.7015,0.70145,0.7015,76800000.0
2007-11-09 22:31:00,0.70145,0.70155,0.70145,0.70155,101200000.0
2007-11-09 22:32:00,0.70155,0.70155,0.7015,0.7015,34000000.0
2007-11-09 22:33:00,0.7015,0.7015,0.7013,0.70135,106599998.0
2007-11-09 22:34:00,0.70135,0.7015,0.7013,0.70145,630199999.0
2007-11-09 22:35:00,0.70145,0.70145,0.70135,0.7014,114000000.0
2007-11-09 22:36:00,0.7014,0.70145,0.70135,0.70145,143700000.0
2007-11-09 22:37:00,0.70145,0.70145,0.7013,0.70135,804099997.0
2007-11-09 22:38:00,0.70135,0.7014,0.70135,0.70135,1112700000.0
2007-11-09 22:39:00,0.70135,0.70135,0.70135,0.70135,464000000.0
2007-11-09 22:40:00,0.70135,0.70135,0.70135,0.70135,483200000.0
2007-11-09 22:41:00,0.70135,0.70145,0.70135,0.70135,514600000.0
2007-11-09 22:42:00,0.70135,0.70135,0.7012,0.7012,524200008.0
2007-11-09 22:43:00,0.70125,0.70135,0.7012,0.7013,466200000.0
2007-11-09 22:44:00,0.7013,0.70135,0.70125,0.7013,183299999.0
2007-11-09 22:45:00,0.7013,0.70145,0.7013,0.7014,1160700000.0
2007-11-09 22:46:00,0.7014,0.7014,0.70135,0.70135,522900000.0
2007-11-09 22:47:00,0.70135,0.70135,0.70125,0.70125,688499999.0
2007-11-09 22:48:00,0.70125,0.70125,0.70115,0.70125,1193100000.0
2007-11-09 22:49:00,0.70125,0.70135,0.70125,0.7013,777499995.0
2007-11-09 22:50:00,0.7013,0.70145,0.7013,0.70135,946900000.0
2007-11-09 22:51:00,0.7014,0.7015,0.70135,0.7014,1019399995.0
2007-11-09 22:52:00,0.70145,0.7017,0.70145,0.7016,998699987.0
2007-11-09 22:53:00,0.7016,0.70175,0.7016,0.7016,1196300009.0
2007-11-09 22:54:00,0.7016,0.70165,0.7016,0.70165,502400000.0
2007-11-09 22:55:00,0.70165,0.70165,0.7016,0.70165,722600000.0
2007-11-09 22:56:00,0.70165,0.70165,0.7015,0.7016,1033100006.0
2007-11-09 22:57:00,0.7016,0.70165,0.70145,0.70155,920700004.0
2007-11-09 22:58:00,0.70155,0.70155,0.7014,0.70145,1411300000.0
2007-11-09 22:59:00,0.7015,0.70165,0.7014,0.7016,768199987.0
2007-11-09 23:00:00,0.7016,0.70185,0.7016,0.7017,274700000.0
2007-11-09 23:01:00,0.70155,0.70155,0.70136,0.70155,364799999.0
2007-11-09 23:02:00,0.70158,0.70165,0.70147,0.70159,1007699990.0
2007-11-09 23:03:00,0.7016,0.70169,0.7016,0.70165,716200004.0
2007-11-09 23:04:00,0.70165,0.70165,0.70155,0.70158,1493900000.0
2007-11-09 23:05:00,0.70158,0.70166,0.70154,0.70155,1556499999.0
2007-11-09 23:06:00,0.70157,0.70165,0.70152,0.70157,522799997.0
2007-11-09 23:07:00,0.70158,0.70166,0.70147,0.70147,1050099991.0
2007-11-09 23:08:00,0.70149,0.70157,0.70137,0.70145,1777599996.0
2007-11-09 23:09:00,0.70143,0.70154,0.70135,0.70149,1160899999.0
2007-11-09 23:10:00,0.70152,0.70163,0.70148,0.7015,895799996.0
2007-11-09 23:11:00,0.7015,0.70162,0.70146,0.70152,1097100006.0
2007-11-09 23:12:00,0.70149,0.70154,0.7014,0.70147,956699998.0
2007-11-09 23:13:00,0.70152,0.70161,0.70145,0.70152,1319399995.0
2007-11-09 23:14:00,0.70146,0.70168,0.70142,0.70156,1424699997.0
2007-11-09 23:15:00,0.70165,0.70172,0.70161,0.70162,1519300008.0
2007-11-09 23:16:00,0.70163,0.70163,0.70149,0.70159,581000000.0
2007-11-09 23:17:00,0.7016,0.70171,0.70155,0.70169,779600002.0
2007-11-09 23:18:00,0.70166,0.70166,0.70156,0.70156,354400003.0
2007-11-09 23:19:00,0.7016,0.70162,0.70149,0.7016,1781400000.0
2007-11-09 23:20:00,0.7016,0.70166,0.70158,0.70159,919199998.0
2007-11-09 23:21:00,0.70161,0.70171,0.70161,0.7017,1949799985.0
2007-11-09 23:23:00,0.70174,0.70185,0.7017,0.70182,1856600007.0
2007-11-09 23:24:00,0.70177,0.7018,0.70166,0.7018,2098000001.0
2007-11-09 23:25:00,0.7018,0.7019,0.70176,0.70183,554200005.0
2007-11-09 23:26:00,0.70183,0.70185,0.70173,0.7018,1502300002.0
2007-11-09 23:27:00,0.70182,0.70188,0.70176,0.70184,1451300004.0
2007-11-09 23:28:00,0.70187,0.70189,0.70174,0.70185,837099994.0
2007-11-09 23:29:00,0.70182,0.70197,0.70169,0.70187,2049100002.0
2007-11-09 23:30:00,0.70191,0.70197,0.70181,0.70186,2019499994.0
2007-11-09 23:32:00,0.70193,0.70197,0.70183,0.70192,2113200007.0
2007-11-09 23:35:00,0.70189,0.70208,0.70188,0.702,1182699997.0
2007-11-09 23:36:00,0.70195,0.70213,0.70194,0.70207,1199100004.0
2007-11-09 23:37:00,0.7021,0.70222,0.7021,0.70214,1422700000.0
2007-11-09 23:38:00,0.70209,0.70217,0.70192,0.70197,1273900002.0
2007-11-09 23:39:00,0.70198,0.70201,0.70186,0.70186,325999998.0
2007-11-09 23:40:00,0.70188,0.70204,0.70188,0.70195,568100004.0
2007-11-09 23:41:00,0.70198,0.70203,0.70192,0.70199,1352100000.0
2007-11-09 23:42:00,0.70202,0.7022,0.70202,0.7022,832199998.0
2007-11-09 23:43:00,0.7022,0.70228,0.70213,0.70213,582000000.0
2007-11-09 23:44:00,0.70214,0.70231,0.7021,0.70218,2086700007.0
2007-11-09 23:47:00,0.70218,0.70218,0.70201,0.70215,1467599998.0
2007-11-09 23:48:00,0.70215,0.70221,0.7021,0.7021,1526399990.0
2007-11-09 23:49:00,0.70205,0.70229,0.70203,0.70212,1722100007.0
2007-11-09 23:50:00,0.70211,0.70211,0.702,0.70208,1156100008.0
2007-11-09 23:51:00,0.70208,0.70212,0.70203,0.70207,1035000002.0
2007-11-09 23:52:00,0.70208,0.7022,0.70202,0.70202,1199899991.0
2007-11-09 23:53:00,0.70202,0.70209,0.70192,0.70207,1338799999.0
2007-11-09 23:54:00,0.7021,0.70223,0.70202,0.70212,1280300005.0
2007-11-09 23:55:00,0.70216,0.70218,0.70195,0.70202,1497199989.0
2007-11-09 23:57:00,0.70194,0.70201,0.70181,0.70201,1984399999.0
2007-11-09 23:58:00,0.70201,0.70202,0.70187,0.7019,2128600009.0
2007-11-12 00:00:00,0.7033,0.7033,0.7031,0.7033,1531299993.0
2007-11-12 00:01:00,0.7031,0.70322,0.70299,0.703,1531299993.0
2007-11-12 00:02:00,0.70319,0.70363,0.70305,0.70363,2011999998.0
2007-11-12 00:03:00,0.7029,0.7029,0.7029,0.7029,474100000.0
2007-11-12 00:04:00,0.7034,0.7037,0.7034,0.7037,474100000.0
2007-11-12 00:05:00,0.7037,0.7039,0.7037,0.70385,591800000.0
2007-11-12 00:06:00,0.70385,0.70385,0.7037,0.7038,255000007.0
2007-11-12 00:07:00,0.7039,0.7039,0.7037,0.70385,492700003.0
2007-11-12 00:08:00,0.7038,0.70385,0.70375,0.7038,131200000.0
2007-11-12 00:09:00,0.7038,0.70385,0.7038,0.7038,117800000.0
2007-11-12 00:10:00,0.7038,0.704,0.70375,0.7038,136000000.0
2007-11-12 00:11:00,0.7038,0.70385,0.7037,0.7038,285100002.0
2007-11-12 00:12:00,0.7038,0.7039,0.7038,0.7039,157300000.0
2007-11-12 00:13:00,0.7038,0.70435,0.7037,0.70435,425299999.0
2007-11-12 00:14:00,0.7044,0.7044,0.7043,0.70435,224000000.0
2007-11-12 00:15:00,0.70435,0.7047,0.7043,0.70445,824700002.0
2007-11-12 00:16:00,0.7046,0.7046,0.7043,0.7045,650300001.0
2007-11-12 00:17:00,0.7044,0.70445,0.7043,0.7044,244300001.0
2007-11-12 00:18:00,0.70435,0.7044,0.7043,0.7043,494200000.0
2007-11-12 00:19:00,0.7042,0.7044,0.7042,0.7043,678299999.0
2007-11-12 00:20:00,0.7043,0.7044,0.7042,0.70435,599299998.0
2007-11-12 00:21:00,0.70435,0.7044,0.7042,0.7043,299299994.0
2007-11-12 00:22:00,0.7043,0.7043,0.70415,0.7043,235800001.0
2007-11-12 00:23:00,0.7043,0.7044,0.7042,0.7043,336100000.0
2007-11-12 00:24:00,0.7043,0.7043,0.7041,0.7041,229900000.0
2007-11-12 00:25:00,0.7042,0.7042,0.7041,0.7042,124100000.0
2007-11-12 00:26:00,0.7042,0.7042,0.7042,0.7042,220800000.0
2007-11-12 00:27:00,0.7042,0.7043,0.7041,0.7041,426400000.0
2007-11-12 00:28:00,0.70405,0.7041,0.7038,0.7039,874500000.0
2007-11-12 00:29:00,0.7039,0.70395,0.7038,0.7039,863800000.0
2007-11-12 00:30:00,0.7039,0.7039,0.7037,0.7038,1044899976.0
2007-11-12 00:31:00,0.7038,0.7039,0.7038,0.7038,482300001.0
2007-11-12 00:32:00,0.7039,0.7039,0.7037,0.7038,246999998.0
2007-11-12 00:33:00,0.70385,0.70385,0.7037,0.7037,916999991.0
2007-11-12 00:34:00,0.7037,0.70375,0.7035,0.7035,510299990.0
2007-11-12 00:35:00,0.7036,0.7036,0.70355,0.7036,204000000.0
2007-11-12 00:36:00,0.7036,0.7036,0.7035,0.7035,256299998.0
2007-11-12 00:37:00,0.7035,0.7038,0.7035,0.7036,790899994.0
2007-11-12 00:38:00,0.7036,0.7037,0.7036,0.7036,801599999.0
2007-11-12 00:39:00,0.70355,0.7036,0.7035,0.7036,246300002.0
2007-11-12 00:40:00,0.7036,0.7036,0.70355,0.7036,276000000.0
2007-11-12 00:41:00,0.7036,0.7036,0.70335,0.7034,1110399977.0
2007-11-12 00:42:00,0.7034,0.7035,0.7034,0.7035,260800000.0
2007-11-12 00:43:00,0.70345,0.70355,0.7034,0.7035,917600005.0
2007-11-12 00:44:00,0.70345,0.7036,0.70345,0.7035,170000004.0
2007-11-12 00:45:00,0.7035,0.70365,0.7035,0.7035,415500000.0
2007-11-12 00:46:00,0.7035,0.7035,0.7034,0.7034,62200000.0
2007-11-12 00:47:00,0.7034,0.7035,0.7034,0.7035,838400004.0
2007-11-12 00:48:00,0.7035,0.7036,0.7033,0.7034,791799994.0
2007-11-12 00:49:00,0.7034,0.70345,0.70325,0.70335,391000000.0
2007-11-12 00:50:00,0.70325,0.7034,0.70305,0.7031,601399992.0
2007-11-12 00:51:00,0.70315,0.70315,0.703,0.70305,324200000.0
2007-11-12 00:52:00,0.70305,0.70305,0.703,0.703,161899997.0
2007-11-12 00:53:00,0.703,0.7031,0.703,0.7031,82000002.0
2007-11-12 00:54:00,0.703,0.7032,0.703,0.7031,222600003.0
2007-11-12 00:55:00,0.7031,0.7033,0.70305,0.7033,208800000.0
2007-11-12 00:56:00,0.7032,0.7032,0.70315,0.70315,294100000.0
2007-11-12 00:57:00,0.7032,0.7032,0.7032,0.7032,278500000.0
2007-11-12 00:58:00,0.7032,0.7034,0.7032,0.7033,250100000.0
2007-11-12 00:59:00,0.7033,0.7033,0.7031,0.7032,1092300004.0
2007-11-12 01:00:00,0.7032,0.7033,0.70295,0.7032,483299997.0
2007-11-12 01:01:00,0.7032,0.7032,0.7031,0.7031,389800000.0
2007-11-12 01:02:00,0.7031,0.7031,0.70265,0.7031,149700000.0
2007-11-12 01:03:00,0.7031,0.7031,0.7028,0.703,497900004.0
2007-11-12 01:04:00,0.703,0.7031,0.703,0.703,419700000.0
2007-11-12 01:05:00,0.703,0.7031,0.70295,0.70305,291300000.0
2007-11-12 01:06:00,0.7031,0.7031,0.703,0.7031,201200000.0
2007-11-12 01:07:00,0.7031,0.7031,0.703,0.7031,220400000.0
2007-11-12 01:08:00,0.70305,0.7031,0.703,0.703,358000000.0
2007-11-12 01:09:00,0.703,0.703,0.7029,0.7029,374100000.0
2007-11-12 01:10:00,0.7029,0.70295,0.7029,0.7029,308800000.0
2007-11-12 01:11:00,0.70295,0.703,0.70285,0.7029,388900000.0
2007-11-12 01:12:00,0.70285,0.7029,0.70285,0.7029,194800000.0
2007-11-12 01:13:00,0.70285,0.70295,0.70285,0.70295,431400000.0
2007-11-12 01:14:00,0.70295,0.70295,0.7028,0.7029,276400000.0
2007-11-12 01:15:00,0.7029,0.7029,0.7028,0.7028,551600000.0
2007-11-12 01:16:00,0.7028,0.7029,0.70275,0.7029,551200000.0
2007-11-12 01:17:00,0.7029,0.7029,0.70275,0.70285,411900000.0
2007-11-12 01:18:00,0.70285,0.7029,0.70275,0.7029,652199990.0
2007-11-12 01:19:00,0.70285,0.703,0.70285,0.703,231200000.0
2007-11-12 01:20:00,0.703,0.7031,0.7029,0.703,480000000.0
2007-11-12 01:21:00,0.703,0.7031,0.70285,0.7029,835400002.0
2007-11-12 01:22:00,0.7029,0.7029,0.70275,0.7028,298700003.0
2007-11-12 01:23:00,0.70275,0.7028,0.70275,0.7028,778200004.0
2007-11-12 01:24:00,0.70275,0.7028,0.70275,0.7028,359200000.0
2007-11-12 01:25:00,0.7028,0.7028,0.70265,0.7028,572000004.0
2007-11-12 01:26:00,0.7028,0.7028,0.7027,0.7028,289500002.0
2007-11-12 01:27:00,0.70275,0.7028,0.70265,0.7028,392000000.0
2007-11-12 01:28:00,0.7028,0.7028,0.7027,0.70275,344700000.0
2007-11-12 01:29:00,0.70275,0.7028,0.70275,0.7028,414800000.0
2007-11-12 01:30:00,0.70275,0.70285,0.70275,0.7028,398700000.0
2007-11-12 01:31:00,0.7028,0.7028,0.70275,0.70275,161900000.0
2007-11-12 01:32:00,0.70275,0.7028,0.7027,0.7027,262600000.0
2007-11-12 01:33:00,0.7027,0.7028,0.7027,0.7028,318600000.0
2007-11-12 01:34:00,0.7028,0.7028,0.70265,0.70265,758500000.0
2007-11-12 01:35:00,0.70265,0.7028,0.70265,0.7028,360500001.0
2007-11-12 01:36:00,0.7027,0.7029,0.7027,0.7029,179600000.0
2007-11-12 01:37:00,0.7029,0.7029,0.7028,0.7029,228000000.0
2007-11-12 01:38:00,0.7029,0.703,0.7029,0.7029,357800000.0
2007-11-12 01:39:00,0.7029,0.7029,0.7027,0.7028,279300000.0
2007-11-12 01:40:00,0.7028,0.7028,0.7028,0.7028,344800000.0
2007-11-12 01:41:00,0.7028,0.7028,0.7027,0.7027,221400000.0
2007-11-12 01:42:00,0.7027,0.7028,0.7027,0.7028,460800000.0
2007-11-12 01:43:00,0.7028,0.7028,0.7027,0.7027,255500000.0
2007-11-12 01:44:00,0.7028,0.7028,0.7026,0.7027,827799993.0
2007-11-12 01:45:00,0.7027,0.7028,0.7027,0.7028,436200000.0
2007-11-12 01:46:00,0.7028,0.7028,0.7026,0.7027,955499987.0
2007-11-12 01:47:00,0.7027,0.7027,0.7027,0.7027,852200000.0
2007-11-12 01:48:00,0.7027,0.7027,0.70255,0.7026,392400001.0
2007-11-12 01:49:00,0.7026,0.7027,0.70245,0.7026,212600000.0
2007-11-12 01:50:00,0.7026,0.7027,0.7026,0.7026,435400000.0
2007-11-12 01:51:00,0.7027,0.7027,0.7026,0.7027,535600000.0
2007-11-12 01:52:00,0.7027,0.7027,0.7026,0.7026,332000000.0
2007-11-12 01:53:00,0.7026,0.7027,0.70255,0.7026,139900000.0
2007-11-12 01:54:00,0.7027,0.7027,0.7026,0.7026,519000000.0
2007-11-12 01:55:00,0.7026,0.7027,0.7025,0.70255,1088399993.0
2007-11-12 01:56:00,0.7026,0.7026,0.70245,0.7026,156000000.0
2007-11-12 01:57:00,0.7026,0.7026,0.70255,0.70255,342700000.0
2007-11-12 01:58:00,0.7026,0.7026,0.70255,0.7026,182000000.0
2007-11-12 01:59:00,0.7026,0.7026,0.7026,0.7026,199600000.0
2007-11-12 02:00:00,0.7026,0.7027,0.70255,0.7027,1178199977.0
2007-11-12 02:01:00,0.7027,0.7027,0.7026,0.7026,998999970.0
2007-11-12 02:02:00,0.7026,0.7027,0.7026,0.7026,1477799962.0
2007-11-12 02:03:00,0.7026,0.7026,0.7026,0.7026,711200000.0
2007-11-12 02:04:00,0.7026,0.7026,0.7025,0.7026,549299996.0
2007-11-12 02:05:00,0.7026,0.7026,0.7025,0.7025,92800000.0
2007-11-12 02:06:00,0.7026,0.7026,0.7025,0.7026,122400000.0
2007-11-12 02:07:00,0.7026,0.7026,0.70245,0.7025,1294400004.0
2007-11-12 02:08:00,0.70245,0.7026,0.7024,0.7025,1866300004.0
2007-11-12 02:09:00,0.7026,0.7027,0.7025,0.7027,518899997.0
2007-11-12 02:10:00,0.70245,0.7025,0.70245,0.7025,518899997.0
2007-11-12 02:11:00,0.70245,0.7025,0.70245,0.70245,629400001.0
2007-11-12 02:12:00,0.70245,0.70255,0.7024,0.70245,1806000020.0
2007-11-12 02:13:00,0.7025,0.70255,0.70245,0.7025,369400000.0
2007-11-12 02:14:00,0.7025,0.7026,0.7024,0.70255,610149992.0
2007-11-12 02:15:00,0.70255,0.7026,0.7024,0.7025,132350001.0
2007-11-12 02:16:00,0.7024,0.7026,0.7024,0.7026,793300015.0
2007-11-12 02:17:00,0.7026,0.7027,0.70245,0.7026,1939400032.0
2007-11-12 02:18:00,0.7024,0.7025,0.7023,0.7024,907600005.0
2007-11-12 02:19:00,0.7026,0.7027,0.7025,0.7027,907600005.0
2007-11-12 02:20:00,0.7027,0.7027,0.7026,0.70265,1538500000.0
2007-11-12 02:21:00,0.70265,0.70265,0.70245,0.70255,1838699993.0
2007-11-12 02:22:00,0.70255,0.70255,0.70245,0.70255,1890899992.0
2007-11-12 02:23:00,0.70255,0.70255,0.70245,0.70255,1292900004.0
2007-11-12 02:24:00,0.7025,0.7026,0.70245,0.70255,669099997.0
2007-11-12 02:25:00,0.70255,0.70275,0.70255,0.70275,1595800044.0
2007-11-12 02:26:00,0.70275,0.70275,0.70255,0.70255,741900029.0
2007-11-12 02:27:00,0.70255,0.70255,0.70255,0.70255,166500000.0
2007-11-12 02:28:00,0.70255,0.70255,0.70255,0.70255,127200000.0
2007-11-12 02:29:00,0.70255,0.70255,0.7025,0.70255,647100000.0
2007-11-12 02:30:00,0.70255,0.70255,0.70255,0.70255,174400000.0
2007-11-12 02:31:00,0.70255,0.70255,0.70255,0.70255,514000000.0
2007-11-12 02:32:00,0.70255,0.70255,0.7025,0.70255,1023100000.0
2007-11-12 02:33:00,0.70255,0.70255,0.70245,0.70255,681600000.0
2007-11-12 02:34:00,0.70255,0.70255,0.70245,0.70245,587699991.0
2007-11-12 02:35:00,0.70245,0.7025,0.70245,0.70245,195000000.0
2007-11-12 02:36:00,0.7025,0.7025,0.70235,0.70245,280499996.0
2007-11-12 02:37:00,0.70245,0.7025,0.70235,0.7025,115299999.0
2007-11-12 02:38:00,0.7025,0.7025,0.70235,0.7025,771799993.0
2007-11-12 02:39:00,0.7025,0.7025,0.70235,0.70245,781000000.0
2007-11-12 02:40:00,0.70245,0.7025,0.70245,0.70245,1490899986.0
2007-11-12 02:41:00,0.70245,0.7025,0.70245,0.70245,317400000.0
2007-11-12 02:42:00,0.70245,0.70245,0.70235,0.7024,308299996.0
2007-11-12 02:43:00,0.7024,0.70245,0.7024,0.70245,28000000.0
2007-11-12 02:44:00,0.70235,0.70245,0.70235,0.70245,240799992.0
2007-11-12 02:45:00,0.70245,0.7025,0.70235,0.70235,926200003.0
2007-11-12 02:46:00,0.70245,0.70245,0.70235,0.7024,596899994.0
2007-11-12 02:47:00,0.7024,0.70245,0.70225,0.70235,1378199967.0
2007-11-12 02:48:00,0.70235,0.70235,0.70225,0.7023,721899994.0
2007-11-12 02:49:00,0.70235,0.70235,0.7022,0.7022,493900000.0
2007-11-12 02:50:00,0.7022,0.70245,0.70215,0.7023,1379700011.0
2007-11-12 02:51:00,0.7023,0.70245,0.70225,0.70235,1093099999.0
2007-11-12 02:52:00,0.70235,0.70235,0.70225,0.70225,772300002.0
2007-11-12 02:53:00,0.7023,0.70235,0.70225,0.70225,537400007.0
2007-11-12 02:54:00,0.7023,0.70235,0.70225,0.7023,891300028.0
2007-11-12 02:55:00,0.7023,0.7026,0.70225,0.70245,814200011.0
2007-11-12 02:56:00,0.703,0.7031,0.703,0.703,1952200002.0
2007-11-12 02:57:00,0.7031,0.7031,0.703,0.7031,1952200002.0
2007-11-12 02:58:00,0.70275,0.7028,0.7026,0.7027,1952200002.0
2007-11-12 02:59:00,0.7027,0.70285,0.7026,0.70265,1449700003.0
2007-11-12 03:00:00,0.70265,0.70285,0.7026,0.70275,1149899986.0
2007-11-12 03:01:00,0.703,0.703,0.7029,0.7029,1518399996.0
2007-11-12 03:02:00,0.70295,0.70295,0.7025,0.70265,1518399996.0
2007-11-12 03:03:00,0.70255,0.70265,0.70245,0.70245,1278100018.0
2007-11-12 03:04:00,0.7025,0.7026,0.70245,0.70255,1706799996.0
2007-11-12 03:05:00,0.70255,0.7026,0.70245,0.7025,785099993.0
2007-11-12 03:06:00,0.7025,0.7027,0.70245,0.7026,2126599999.0
2007-11-12 03:07:00,0.7026,0.7026,0.70235,0.70245,1076400000.0
2007-11-12 03:08:00,0.70245,0.7026,0.70235,0.70235,883999992.0
2007-11-12 03:09:00,0.70235,0.70265,0.70235,0.70255,1534999988.0
2007-11-12 03:11:00,0.70275,0.70285,0.70275,0.70275,694499999.0
2007-11-12 03:12:00,0.70275,0.70285,0.70265,0.70285,2123299985.0
2007-11-12 03:14:00,0.70265,0.70265,0.7026,0.70265,779900000.0
2007-11-12 03:15:00,0.70265,0.70265,0.70245,0.70255,595799998.0
2007-11-12 03:16:00,0.70255,0.70255,0.7023,0.70235,1366099998.0
2007-11-12 03:17:00,0.70245,0.70245,0.70225,0.7024,1822199995.0
2007-11-12 03:18:00,0.7024,0.7025,0.70235,0.70245,1009900000.0
2007-11-12 03:19:00,0.70245,0.7025,0.7024,0.70245,569799981.0
2007-11-12 03:20:00,0.70245,0.7025,0.70235,0.7025,353400000.0
2007-11-12 03:21:00,0.7025,0.7025,0.70225,0.70225,572300000.0
2007-11-12 03:22:00,0.70225,0.70235,0.70225,0.70235,537400000.0
2007-11-12 03:23:00,0.70235,0.7024,0.70225,0.7023,413000000.0
2007-11-12 03:24:00,0.70225,0.7023,0.7022,0.70225,545599998.0
2007-11-12 03:25:00,0.70235,0.7024,0.70225,0.7023,511899997.0
2007-11-12 03:26:00,0.7023,0.7023,0.7023,0.7023,100800000.0
2007-11-12 03:27:00,0.7023,0.7023,0.70215,0.70225,641999991.0
2007-11-12 03:28:00,0.70225,0.70225,0.7022,0.70225,578600013.0
2007-11-12 03:29:00,0.7022,0.7023,0.7022,0.7023,788600000.0
2007-11-12 03:30:00,0.70225,0.7023,0.70225,0.7023,211400000.0
2007-11-12 03:31:00,0.70225,0.7023,0.7022,0.7022,104200000.0
2007-11-12 03:32:00,0.70225,0.7023,0.7022,0.70225,173099998.0
2007-11-12 03:33:00,0.7023,0.7023,0.7023,0.7023,31200000.0
2007-11-12 03:34:00,0.7023,0.7023,0.70205,0.7022,336199992.0
2007-11-12 03:35:00,0.7022,0.7023,0.70215,0.7022,638100004.0
2007-11-12 03:36:00,0.7022,0.7022,0.70215,0.70215,165000000.0
2007-11-12 03:37:00,0.70215,0.70215,0.702,0.7021,548000013.0
2007-11-12 03:38:00,0.7021,0.7022,0.7021,0.70215,196500001.0
2007-11-12 03:39:00,0.7022,0.7022,0.7021,0.7022,596900002.0
2007-11-12 03:40:00,0.7022,0.7022,0.7021,0.7021,642199998.0
2007-11-12 03:41:00,0.7022,0.7022,0.70195,0.70195,48400000.0
2007-11-12 03:42:00,0.7022,0.7022,0.70215,0.7022,1008199998.0
2007-11-12 03:43:00,0.7022,0.70225,0.7022,0.70225,1172199981.0
2007-11-12 03:44:00,0.70225,0.70225,0.7021,0.70215,788200005.0
2007-11-12 03:45:00,0.70225,0.70235,0.7022,0.70225,845199977.0
2007-11-12 03:46:00,0.70235,0.70235,0.70225,0.70225,869400004.0
2007-11-12 03:47:00,0.70225,0.70235,0.70225,0.70225,942300000.0
2007-11-12 03:48:00,0.70235,0.70245,0.70225,0.7024,287200000.0
2007-11-12 03:49:00,0.70225,0.7025,0.70225,0.70235,343400009.0
2007-11-12 03:50:00,0.70235,0.7024,0.70235,0.70235,673000010.0
2007-11-12 03:51:00,0.7024,0.70255,0.7022,0.70235,715700000.0
2007-11-12 03:52:00,0.7024,0.7029,0.7024,0.7028,1263600009.0
2007-11-12 03:53:00,0.7028,0.7028,0.7027,0.7028,305900000.0
2007-11-12 03:54:00,0.7028,0.70295,0.7028,0.7029,484800000.0
2007-11-12 03:55:00,0.7029,0.7031,0.7028,0.703,969599993.0
2007-11-12 03:56:00,0.703,0.70315,0.7029,0.7031,584600000.0
2007-11-12 03:57:00,0.7031,0.70315,0.70295,0.70315,478800001.0
2007-11-12 03:58:00,0.70315,0.70315,0.70305,0.70305,245200000.0
2007-11-12 03:59:00,0.70305,0.7031,0.703,0.7031,299700000.0
2007-11-12 04:00:00,0.7031,0.7031,0.70295,0.70305,283200000.0
2007-11-12 04:01:00,0.703,0.7031,0.703,0.703,189200000.0
2007-11-12 04:02:00,0.703,0.7031,0.70295,0.703,498100000.0
2007-11-12 04:03:00,0.703,0.70305,0.70285,0.703,278699996.0
2007-11-12 04:04:00,0.703,0.70305,0.70285,0.70285,203599999.0
2007-11-12 04:05:00,0.70285,0.7031,0.70285,0.70305,511499997.0
2007-11-12 04:06:00,0.703,0.70305,0.70285,0.70295,116099999.0
2007-11-12 04:07:00,0.70295,0.7031,0.7029,0.70305,184100000.0
2007-11-12 04:08:00,0.703,0.7031,0.7029,0.70305,168500000.0
2007-11-12 04:09:00,0.70305,0.7031,0.703,0.70305,276300000.0
2007-11-12 04:10:00,0.70305,0.70305,0.70285,0.7029,305800000.0
2007-11-12 04:11:00,0.7029,0.70295,0.7029,0.7029,108000000.0
2007-11-12 04:12:00,0.7029,0.703,0.7029,0.7029,380800000.0
2007-11-12 04:13:00,0.7029,0.7029,0.70275,0.7029,298400001.0
2007-11-12 04:14:00,0.7029,0.703,0.70285,0.70285,222100000.0
2007-11-12 04:15:00,0.70285,0.703,0.70265,0.70285,343800000.0
2007-11-12 04:16:00,0.7029,0.7029,0.70265,0.7028,230100000.0
2007-11-12 04:17:00,0.7028,0.7029,0.7027,0.7029,184900000.0
2007-11-12 04:18:00,0.7029,0.7029,0.70275,0.70275,236500000.0
2007-11-12 04:19:00,0.70275,0.7029,0.70275,0.70285,524999998.0
2007-11-12 04:20:00,0.70285,0.7029,0.7028,0.7028,381700000.0
2007-11-12 04:21:00,0.7028,0.7029,0.70275,0.70275,375500000.0
2007-11-12 04:22:00,0.70275,0.7028,0.70265,0.7027,273600000.0
2007-11-12 04:23:00,0.7027,0.7027,0.7027,0.7027,322400000.0
2007-11-12 04:24:00,0.7027,0.7027,0.70245,0.70245,250400000.0
2007-11-12 04:25:00,0.70245,0.7026,0.70245,0.70255,262300000.0
2007-11-12 04:26:00,0.70255,0.7026,0.70245,0.7026,566999995.0
2007-11-12 04:27:00,0.70255,0.7026,0.70255,0.7026,228500000.0
2007-11-12 04:28:00,0.7026,0.7027,0.70255,0.7027,494399999.0
2007-11-12 04:29:00,0.7027,0.7028,0.70265,0.70275,266400000.0
2007-11-12 04:30:00,0.70275,0.7028,0.70275,0.7028,247100000.0
2007-11-12 04:31:00,0.7028,0.7028,0.70255,0.70275,390200007.0
2007-11-12 04:32:00,0.70275,0.7028,0.70265,0.7028,318400000.0
2007-11-12 04:33:00,0.7028,0.7028,0.70265,0.7028,366700000.0
2007-11-12 04:34:00,0.7028,0.7028,0.70275,0.70275,191500000.0
2007-11-12 04:35:00,0.7028,0.7028,0.70275,0.7028,111400000.0
2007-11-12 04:36:00,0.7028,0.7028,0.70265,0.7028,244300000.0
2007-11-12 04:37:00,0.7028,0.7028,0.70265,0.7027,338600000.0
2007-11-12 04:38:00,0.70265,0.70265,0.7025,0.70265,72100000.0
2007-11-12 04:39:00,0.70265,0.70265,0.7025,0.7025,143300000.0
2007-11-12 04:40:00,0.7025,0.70265,0.70245,0.70265,342599993.0
2007-11-12 04:41:00,0.70265,0.70265,0.70255,0.70265,71900000.0
2007-11-12 04:42:00,0.7025,0.70285,0.7025,0.70275,574700001.0
2007-11-12 04:43:00,0.70275,0.7029,0.70275,0.7028,375900000.0
2007-11-12 04:44:00,0.7028,0.70285,0.7027,0.7028,193300000.0
2007-11-12 04:45:00,0.70265,0.7028,0.7026,0.7028,251100000.0
2007-11-12 04:46:00,0.7028,0.7028,0.7026,0.7027,802699998.0
2007-11-12 04:47:00,0.7027,0.7029,0.7027,0.7029,335200000.0
2007-11-12 04:48:00,0.7029,0.703,0.70285,0.70295,1143699996.0
2007-11-12 04:49:00,0.70295,0.7031,0.70285,0.70285,497400000.0
2007-11-12 04:50:00,0.70285,0.703,0.7028,0.70295,483000000.0
2007-11-12 04:51:00,0.70295,0.70305,0.70295,0.703,322000000.0
2007-11-12 04:52:00,0.703,0.703,0.7029,0.70295,136400000.0
2007-11-12 04:53:00,0.70295,0.70295,0.7029,0.7029,84800000.0
2007-11-12 04:54:00,0.7029,0.703,0.70285,0.703,260000000.0
2007-11-12 04:55:00,0.70295,0.7031,0.70295,0.703,504800000.0
2007-11-12 04:56:00,0.703,0.7031,0.703,0.70305,158400000.0
2007-11-12 04:57:00,0.70305,0.7031,0.70305,0.70305,51200000.0
2007-11-12 04:58:00,0.70305,0.7031,0.703,0.70305,208600000.0
2007-11-12 04:59:00,0.70305,0.70315,0.703,0.7031,136300000.0
2007-11-12 05:00:00,0.7031,0.7032,0.70295,0.7032,559100004.0
2007-11-12 05:01:00,0.7032,0.7033,0.70295,0.70325,354700006.0
2007-11-12 05:02:00,0.70325,0.7034,0.70305,0.7031,229400000.0
2007-11-12 05:03:00,0.7031,0.70315,0.7031,0.70315,153900000.0
2007-11-12 05:04:00,0.70315,0.70315,0.7031,0.70315,408600003.0
2007-11-12 05:05:00,0.70315,0.70315,0.70305,0.70315,166800000.0
2007-11-12 05:06:00,0.70315,0.70325,0.7031,0.7032,439799999.0
2007-11-12 05:07:00,0.7032,0.70325,0.7032,0.70325,131300000.0
2007-11-12 05:08:00,0.70325,0.70325,0.7032,0.7032,112500000.0
2007-11-12 05:09:00,0.7032,0.7032,0.70295,0.70315,914400004.0
2007-11-12 05:10:00,0.70315,0.7032,0.7031,0.70315,243500000.0
2007-11-12 05:11:00,0.70315,0.7032,0.70305,0.70315,150900001.0
2007-11-12 05:12:00,0.70315,0.70325,0.70305,0.70325,752600010.0
2007-11-12 05:13:00,0.70325,0.70325,0.7032,0.70325,98000000.0
2007-11-12 05:14:00,0.70325,0.7033,0.70325,0.70325,41900000.0
2007-11-12 05:15:00,0.70325,0.70335,0.7032,0.7033,872800000.0
2007-11-12 05:16:00,0.7033,0.70335,0.7033,0.70335,534200000.0
2007-11-12 05:17:00,0.70335,0.7034,0.70335,0.7034,469000000.0
2007-11-12 05:18:00,0.7034,0.7034,0.7033,0.7033,568500000.0
2007-11-12 05:19:00,0.7033,0.70345,0.7032,0.7034,814399998.0
2007-11-12 05:20:00,0.7034,0.70345,0.7031,0.7031,1709700001.0
2007-11-12 05:21:00,0.7031,0.70335,0.7031,0.7033,1353399998.0
2007-11-12 05:22:00,0.7033,0.7034,0.70325,0.70335,913900000.0
2007-11-12 05:23:00,0.70335,0.70335,0.7033,0.70335,633200000.0
2007-11-12 05:24:00,0.70335,0.7034,0.703,0.7031,1393499976.0
2007-11-12 05:25:00,0.7031,0.7033,0.7031,0.70325,1456600001.0
2007-11-12 05:26:00,0.70325,0.70325,0.703,0.7031,1458900000.0
2007-11-12 05:27:00,0.7031,0.7031,0.70295,0.70295,1014999994.0
2007-11-12 05:28:00,0.703,0.7031,0.70295,0.7031,520099996.0
2007-11-12 05:29:00,0.7031,0.7031,0.7029,0.703,975300000.0
2007-11-12 05:30:00,0.70305,0.70305,0.70295,0.70295,482899994.0
2007-11-12 05:31:00,0.70295,0.70305,0.70295,0.70305,726099996.0
2007-11-12 05:32:00,0.70305,0.70335,0.70305,0.7033,787200000.0
2007-11-12 05:33:00,0.7033,0.70345,0.70325,0.7034,612800000.0
2007-11-12 05:34:00,0.7034,0.7035,0.70335,0.70345,1098800001.0
2007-11-12 05:35:00,0.70345,0.7035,0.70325,0.70335,1628700000.0
2007-11-12 05:36:00,0.70335,0.70345,0.7033,0.7034,1604999999.0
2007-11-12 05:37:00,0.70335,0.7034,0.7033,0.70335,1360700007.0
2007-11-12 05:38:00,0.70335,0.7034,0.7029,0.7032,1648100005.0
2007-11-12 05:39:00,0.7032,0.70325,0.703,0.7031,1601400004.0
2007-11-12 05:40:00,0.7031,0.7032,0.7029,0.7031,1833300000.0
2007-11-12 05:41:00,0.7031,0.70325,0.70285,0.7032,1285400000.0
2007-11-12 05:42:00,0.7032,0.7034,0.7031,0.70315,1454399988.0
2007-11-12 05:43:00,0.70315,0.70345,0.70315,0.70325,1250199996.0
2007-11-12 05:44:00,0.70325,0.70345,0.70325,0.70335,482600000.0
2007-11-12 05:45:00,0.70335,0.70345,0.70325,0.70345,551200000.0
2007-11-12 05:46:00,0.7034,0.7035,0.7033,0.70345,472000000.0
2007-11-12 05:47:00,0.70345,0.70345,0.70325,0.70335,921200000.0
2007-11-12 05:48:00,0.70335,0.7034,0.7033,0.70335,418300000.0
2007-11-12 05:49:00,0.70335,0.7034,0.7033,0.7033,540500000.0
2007-11-12 05:50:00,0.7033,0.7035,0.7033,0.70335,988500000.0
2007-11-12 05:51:00,0.7034,0.7034,0.70335,0.7034,510900000.0
2007-11-12 05:52:00,0.7034,0.7034,0.7031,0.70315,516400000.0
2007-11-12 05:53:00,0.7032,0.7034,0.7032,0.70325,539399999.0
2007-11-12 05:54:00,0.70335,0.70345,0.70325,0.7034,966400000.0
2007-11-12 05:55:00,0.70335,0.7034,0.7032,0.70325,1613299986.0
2007-11-12 05:57:00,0.70345,0.70345,0.70335,0.70335,1728399999.0
2007-11-12 05:58:00,0.70335,0.7035,0.70335,0.70345,1188999995.0
2007-11-12 05:59:00,0.70345,0.70345,0.70335,0.70335,1491949981.0
2007-11-12 06:00:00,0.70335,0.70345,0.70315,0.70335,1199249988.0
2007-11-12 06:01:00,0.70335,0.7034,0.7031,0.70315,1844499994.0
2007-11-12 06:02:00,0.70315,0.7033,0.70315,0.70325,224399998.0
2007-11-12 06:03:00,0.70325,0.7033,0.70305,0.70305,1039400003.0
2007-11-12 06:04:00,0.70305,0.70315,0.70295,0.7031,721500002.0
2007-11-12 06:05:00,0.7031,0.7032,0.70295,0.70315,1509100011.0
2007-11-12 06:06:00,0.70315,0.7033,0.7031,0.7033,829499978.0
2007-11-12 06:07:00,0.7033,0.70335,0.70325,0.70335,1117099980.0
2007-11-12 06:08:00,0.70335,0.70335,0.70335,0.70335,420400000.0
2007-11-12 06:09:00,0.70335,0.70335,0.7032,0.7032,649699991.0
2007-11-12 06:10:00,0.7032,0.70335,0.7032,0.70335,1269700006.0
2007-11-12 06:11:00,0.7033,0.7033,0.70315,0.70325,1061299995.0
2007-11-12 06:12:00,0.70325,0.70325,0.7031,0.70325,1037499986.0
2007-11-12 06:13:00,0.70325,0.7033,0.70315,0.7033,915900005.0
2007-11-12 06:14:00,0.7033,0.70335,0.70325,0.7033,340799999.0
2007-11-12 06:15:00,0.70335,0.70335,0.7033,0.7033,221500000.0
2007-11-12 06:16:00,0.7033,0.70335,0.7032,0.70335,919700017.0
2007-11-12 06:17:00,0.7033,0.70335,0.7032,0.7033,873800001.0
2007-11-12 06:18:00,0.7033,0.7035,0.7033,0.7035,2103100004.0
2007-11-12 06:19:00,0.7035,0.7035,0.7034,0.7035,1090100024.0
2007-11-12 06:20:00,0.7035,0.7036,0.7035,0.70355,1175399993.0
2007-11-12 06:21:00,0.70355,0.70355,0.70335,0.70335,1134699984.0
2007-11-12 06:22:00,0.70335,0.7034,0.70325,0.70335,1746899978.0
2007-11-12 06:23:00,0.70335,0.70335,0.7033,0.70335,1098400029.0
2007-11-12 06:24:00,0.70335,0.70335,0.7033,0.7033,1065800020.0
2007-11-12 06:25:00,0.70335,0.70335,0.7033,0.7033,164900000.0
2007-11-12 06:26:00,0.7033,0.7035,0.7033,0.70345,864299993.0
2007-11-12 06:28:00,0.7035,0.7037,0.7035,0.7037,2027700009.0
2007-11-12 06:29:00,0.7042,0.7042,0.7042,0.7042,1175899986.0
2007-11-12 06:30:00,0.7043,0.7043,0.7042,0.7042,1175899986.0
2007-11-12 06:32:00,0.7038,0.7038,0.70375,0.70375,1175899986.0
2007-11-12 06:33:00,0.7038,0.70385,0.70375,0.7038,1414999968.0
2007-11-12 06:34:00,0.7038,0.7039,0.7038,0.70385,182100000.0
2007-11-12 06:36:00,0.7038,0.7039,0.70375,0.7038,1413200028.0
2007-11-12 06:37:00,0.7038,0.704,0.7038,0.70395,1125400013.0
2007-11-12 06:38:00,0.70395,0.70405,0.70385,0.70395,1823700011.0
2007-11-12 06:39:00,0.70395,0.70405,0.70395,0.704,1015399995.0
2007-11-12 06:40:00,0.7041,0.7043,0.7041,0.7042,983699999.0
2007-11-12 06:41:00,0.704,0.70415,0.704,0.70415,983699999.0
2007-11-12 06:42:00,0.70415,0.7042,0.704,0.70405,1960699998.0
2007-11-12 06:43:00,0.70405,0.70415,0.704,0.7041,1597900006.0
2007-11-12 06:44:00,0.7041,0.7041,0.70395,0.70395,891499983.0
2007-11-12 06:45:00,0.704,0.704,0.7039,0.7039,443200000.0
2007-11-12 06:46:00,0.70405,0.70415,0.70405,0.70405,443200000.0
2007-11-12 06:47:00,0.70405,0.7041,0.70405,0.70405,312800000.0
2007-11-12 06:48:00,0.70405,0.7041,0.70395,0.70395,924200000.0
2007-11-12 06:49:00,0.70395,0.70405,0.7038,0.704,1642499998.0
2007-11-12 06:50:00,0.704,0.70405,0.70395,0.70395,963299999.0
2007-11-12 06:51:00,0.704,0.7041,0.704,0.70405,951399988.0
2007-11-12 06:52:00,0.70405,0.70405,0.70395,0.70405,846200002.0
2007-11-12 06:53:00,0.70405,0.70405,0.70395,0.70405,435600001.0
2007-11-12 06:54:00,0.70405,0.70405,0.70405,0.70405,849599991.0
2007-11-12 06:55:00,0.70405,0.70405,0.70405,0.70405,339999995.0
2007-11-12 06:56:00,0.70405,0.70405,0.70405,0.70405,219199999.0
2007-11-12 06:57:00,0.70405,0.70405,0.70385,0.70395,1105400000.0
2007-11-12 06:58:00,0.70395,0.7041,0.70395,0.70405,1917700023.0
2007-11-12 06:59:00,0.70405,0.70425,0.704,0.7042,1788700000.0
2007-11-12 07:00:00,0.70425,0.7043,0.7041,0.70425,1543400008.0
2007-11-12 07:01:00,0.7042,0.70425,0.70405,0.7042,1127300000.0
2007-11-12 07:02:00,0.7042,0.70425,0.7042,0.70425,1060800000.0
2007-11-12 07:03:00,0.70425,0.7044,0.70415,0.7042,1215300009.0
2007-11-12 07:04:00,0.7042,0.7043,0.70405,0.70415,1643700013.0
2007-11-12 07:05:00,0.7042,0.7042,0.70405,0.7042,587599997.0
2007-11-12 07:06:00,0.70425,0.70425,0.70415,0.70425,117400000.0
2007-11-12 07:07:00,0.70425,0.70425,0.70415,0.70415,643799991.0
2007-11-12 07:08:00,0.70415,0.70425,0.70405,0.70425,1014999996.0
2007-11-12 07:09:00,0.70425,0.70425,0.70415,0.7042,324800000.0
2007-11-12 07:10:00,0.7042,0.7042,0.70415,0.70415,244400000.0
2007-11-12 07:11:00,0.70415,0.70415,0.70405,0.7041,1562799988.0
2007-11-12 07:12:00,0.7041,0.7041,0.7039,0.70395,737799989.0
2007-11-12 07:13:00,0.70395,0.70395,0.70355,0.70365,1145800000.0
2007-11-12 07:14:00,0.7039,0.704,0.7039,0.704,1009000010.0
2007-11-12 07:15:00,0.70365,0.70395,0.70365,0.70395,1009000010.0
2007-11-12 07:16:00,0.7039,0.7039,0.7039,0.7039,1905700010.0
2007-11-12 07:17:00,0.70395,0.70415,0.70395,0.70415,1905700010.0
2007-11-12 07:18:00,0.70415,0.70415,0.7041,0.7041,1300200010.0
2007-11-12 07:19:00,0.7039,0.7039,0.7039,0.7039,1155499966.0
2007-11-12 07:20:00,0.7042,0.70425,0.7042,0.70425,1155499966.0
2007-11-12 07:21:00,0.70425,0.70425,0.7042,0.70425,693199990.0
2007-11-12 07:22:00,0.70425,0.70445,0.70425,0.70435,333600002.0
2007-11-12 07:23:00,0.70435,0.7044,0.70435,0.70435,624699992.0
2007-11-12 07:24:00,0.70435,0.70435,0.70425,0.70425,1083199999.0
2007-11-12 07:25:00,0.70425,0.70425,0.70415,0.70415,1416199982.0
2007-11-12 07:26:00,0.70415,0.70425,0.70415,0.70425,603100016.0
2007-11-12 07:27:00,0.70425,0.70425,0.70425,0.70425,83900000.0
2007-11-12 07:28:00,0.70425,0.70425,0.7042,0.7042,240799999.0
2007-11-12 07:29:00,0.7042,0.7042,0.70405,0.70415,431900000.0
2007-11-12 07:30:00,0.70415,0.7042,0.7041,0.70415,1116900006.0
2007-11-12 07:31:00,0.70415,0.70415,0.7041,0.70415,656599997.0
2007-11-12 07:32:00,0.70415,0.70415,0.70415,0.70415,903800000.0
2007-11-12 07:33:00,0.70415,0.7042,0.70405,0.7042,866100001.0
2007-11-12 07:34:00,0.7042,0.7042,0.70415,0.70415,514299995.0
2007-11-12 07:35:00,0.70415,0.70415,0.70405,0.70415,239600000.0
2007-11-12 07:36:00,0.70415,0.7042,0.70415,0.7042,365000000.0
2007-11-12 07:37:00,0.7042,0.7042,0.7041,0.7041,775599992.0
2007-11-12 07:38:00,0.7041,0.7042,0.70395,0.7041,1607099999.0
2007-11-12 07:39:00,0.70415,0.7042,0.704,0.7041,1687999996.0
2007-11-12 07:40:00,0.7041,0.7042,0.704,0.7042,902899991.0
2007-11-12 07:41:00,0.7042,0.7042,0.7042,0.7042,6400000.0
2007-11-12 07:42:00,0.7042,0.7042,0.70385,0.7039,626399994.0
2007-11-12 07:43:00,0.70385,0.704,0.7038,0.70385,1380700014.0
2007-11-12 07:44:00,0.7037,0.7038,0.7035,0.7035,614899988.0
2007-11-12 07:45:00,0.70385,0.7039,0.7038,0.70385,614899988.0
2007-11-12 07:46:00,0.70385,0.70385,0.7038,0.70385,182600000.0
2007-11-12 07:47:00,0.70385,0.70385,0.7038,0.70385,44000000.0
2007-11-12 07:48:00,0.70385,0.70385,0.7038,0.70385,198800000.0
2007-11-12 07:49:00,0.70385,0.70385,0.7037,0.70375,228900000.0
2007-11-12 07:50:00,0.7037,0.70375,0.7037,0.70375,771000022.0
2007-11-12 07:51:00,0.7037,0.7037,0.7036,0.70365,1406400001.0
2007-11-12 07:52:00,0.70365,0.7037,0.7036,0.70365,1146000000.0
2007-11-12 07:53:00,0.70365,0.70365,0.7036,0.7036,658000008.0
2007-11-12 07:54:00,0.70365,0.70365,0.7035,0.7035,1263600009.0
2007-11-12 07:55:00,0.70355,0.70365,0.7035,0.70365,955599995.0
2007-11-12 07:56:00,0.70365,0.70375,0.7035,0.70355,1660000043.0
2007-11-12 07:57:00,0.70355,0.7037,0.70355,0.70365,1796400006.0
2007-11-12 07:58:00,0.70365,0.70365,0.7036,0.7036,1474799993.0
2007-11-12 07:59:00,0.7036,0.70365,0.7036,0.70365,928899988.0
2007-11-12 08:00:00,0.70365,0.70375,0.7036,0.70375,1237199982.0
2007-11-12 08:01:00,0.7037,0.70375,0.70365,0.70365,935299975.0
2007-11-12 08:02:00,0.70365,0.70365,0.70355,0.70355,648299983.0
2007-11-12 08:03:00,0.70355,0.7037,0.70355,0.70365,1287700000.0
2007-11-12 08:04:00,0.70365,0.70365,0.7035,0.70355,1525100006.0
2007-11-12 08:05:00,0.7036,0.70365,0.70355,0.70365,617699996.0
2007-11-12 08:06:00,0.70365,0.7037,0.7036,0.70365,1930700008.0
2007-11-12 08:07:00,0.70365,0.70375,0.70365,0.7037,956299999.0
2007-11-12 08:08:00,0.7037,0.7039,0.70365,0.70385,1723600030.0
2007-11-12 08:09:00,0.7038,0.7039,0.7038,0.70385,966500000.0
2007-11-12 08:10:00,0.70385,0.704,0.70385,0.70395,1335799991.0
2007-11-12 08:11:00,0.704,0.704,0.7039,0.704,1391899998.0
2007-11-12 08:12:00,0.704,0.704,0.7038,0.70385,1391899998.0
2007-11-12 08:13:00,0.70385,0.7039,0.7038,0.7039,452800005.0
2007-11-12 08:14:00,0.7039,0.70395,0.7039,0.70395,411100000.0
2007-11-12 08:15:00,0.70395,0.704,0.7039,0.7039,571500000.0
2007-11-12 08:16:00,0.7039,0.7039,0.70385,0.70385,1006200001.0
2007-11-12 08:17:00,0.70385,0.70385,0.70385,0.70385,639400000.0
2007-11-12 08:18:00,0.70385,0.70395,0.70385,0.70395,496000000.0
2007-11-12 08:19:00,0.70395,0.70395,0.7038,0.70385,722800000.0
2007-11-12 08:20:00,0.70385,0.7039,0.70385,0.70385,565800000.0
2007-11-12 08:21:00,0.70385,0.7039,0.70385,0.70385,453000000.0
2007-11-12 08:22:00,0.70385,0.70385,0.70385,0.70385,266900000.0
2007-11-12 08:23:00,0.70385,0.7039,0.7038,0.70385,431300000.0
2007-11-12 08:24:00,0.70385,0.7039,0.70385,0.7039,391100000.0
2007-11-12 08:25:00,0.7039,0.70395,0.7039,0.70395,180200000.0
2007-11-12 08:26:00,0.70395,0.70395,0.70385,0.7039,46300000.0
2007-11-12 08:27:00,0.7039,0.70395,0.7037,0.70375,393800000.0
2007-11-12 08:28:00,0.7038,0.70385,0.70365,0.7037,637099995.0
2007-11-12 08:29:00,0.70375,0.7038,0.7037,0.7038,833300007.0
2007-11-12 08:30:00,0.7038,0.70385,0.7037,0.70375,350800006.0
2007-11-12 08:31:00,0.70375,0.7038,0.70375,0.70375,1148500002.0
2007-11-12 08:32:00,0.7038,0.70385,0.70375,0.70375,561000007.0
2007-11-12 08:33:00,0.70375,0.70385,0.7037,0.7038,481500001.0
2007-11-12 08:34:00,0.7026,0.7026,0.7024,0.7024,1143499996.0
2007-11-12 08:35:00,0.70375,0.7038,0.7037,0.7038,1143499996.0
2007-11-12 08:36:00,0.7038,0.70385,0.7037,0.7038,323100000.0
2007-11-12 08:37:00,0.7038,0.7038,0.70365,0.7038,1748300002.0
2007-11-12 08:38:00,0.7038,0.7038,0.70365,0.70365,713399994.0
2007-11-12 08:39:00,0.70365,0.70385,0.70365,0.7038,996239986.0
2007-11-12 08:40:00,0.7038,0.7038,0.7037,0.70375,1187099996.0
2007-11-12 08:41:00,0.70375,0.70375,0.7035,0.7037,408200000.0
2007-11-12 08:42:00,0.7037,0.7037,0.7033,0.7034,1308300004.0
2007-11-12 08:43:00,0.70335,0.70365,0.70335,0.70355,1748700022.0
2007-11-12 08:44:00,0.7035,0.70375,0.7035,0.70355,866600014.0
2007-11-12 08:45:00,0.70355,0.70355,0.70345,0.70345,709599983.0
2007-11-12 08:46:00,0.70345,0.70345,0.70345,0.70345,754399985.0
2007-11-12 08:47:00,0.70345,0.70345,0.70345,0.70345,319300000.0
2007-11-12 08:48:00,0.70345,0.7035,0.70345,0.70345,86300000.0
2007-11-12 08:49:00,0.70345,0.7035,0.7034,0.7034,132500000.0
2007-11-12 08:50:00,0.7034,0.7036,0.7034,0.7035,183800000.0
2007-11-12 08:51:00,0.70355,0.70375,0.70335,0.70365,435399999.0
2007-11-12 08:52:00,0.7037,0.70385,0.70365,0.70385,852199994.0
2007-11-12 08:53:00,0.70385,0.70385,0.7037,0.7037,22400000.0
2007-11-12 08:54:00,0.7037,0.7038,0.70365,0.7038,1630399986.0
2007-11-12 08:55:00,0.7038,0.7038,0.7037,0.70375,1016300006.0
2007-11-12 08:56:00,0.70375,0.7039,0.70375,0.7039,1539800034.0
2007-11-12 08:57:00,0.7039,0.7039,0.7037,0.70385,891100009.0
2007-11-12 08:58:00,0.70385,0.70415,0.7038,0.7041,609500000.0
2007-11-12 08:59:00,0.70415,0.7042,0.704,0.704,51900000.0
2007-11-12 09:00:00,0.704,0.7042,0.704,0.7042,245900003.0
2007-11-12 09:01:00,0.7042,0.70425,0.7041,0.7042,618999999.0
2007-11-12 09:02:00,0.7042,0.70425,0.70405,0.70415,1376900010.0
2007-11-12 09:03:00,0.70425,0.70425,0.70405,0.70415,115799999.0
2007-11-12 09:04:00,0.70415,0.7042,0.70405,0.70415,462400001.0
2007-11-12 09:05:00,0.70415,0.70415,0.704,0.704,95700000.0
2007-11-12 09:06:00,0.704,0.70405,0.70395,0.704,537800000.0
2007-11-12 09:07:00,0.704,0.70415,0.7037,0.70395,943800000.0
2007-11-12 09:08:00,0.70395,0.704,0.70365,0.70395,621700000.0
2007-11-12 09:09:00,0.70395,0.70405,0.7039,0.704,508700000.0
2007-11-12 09:10:00,0.704,0.704,0.70385,0.70395,194800000.0
2007-11-12 09:11:00,0.70395,0.704,0.70385,0.704,890799993.0
2007-11-12 09:12:00,0.704,0.70405,0.70395,0.704,320900000.0
2007-11-12 09:13:00,0.704,0.704,0.70395,0.704,123700000.0
2007-11-12 09:14:00,0.70395,0.704,0.70365,0.7037,1158850000.0
2007-11-12 09:15:00,0.70365,0.7038,0.7035,0.70365,1538800027.0
2007-11-12 09:16:00,0.70365,0.70365,0.70325,0.70335,656899999.0
2007-11-12 09:17:00,0.70335,0.7035,0.7033,0.7035,136300001.0
2007-11-12 09:18:00,0.7035,0.7035,0.7033,0.7034,130700000.0
2007-11-12 09:19:00,0.7034,0.7034,0.70325,0.70335,124000002.0
2007-11-12 09:20:00,0.70335,0.70335,0.70305,0.7031,364800006.0
2007-11-12 09:21:00,0.7031,0.7032,0.70305,0.7032,212199998.0
2007-11-12 09:22:00,0.7032,0.70335,0.703,0.70305,102300000.0
2007-11-12 09:23:00,0.70305,0.70305,0.70295,0.703,612699994.0
2007-11-12 09:24:00,0.703,0.70325,0.703,0.70315,95500000.0
2007-11-12 09:25:00,0.70315,0.70315,0.7024,0.7028,1219400007.0
2007-11-12 09:26:00,0.7028,0.7029,0.7027,0.70285,532999997.0
2007-11-12 09:27:00,0.70285,0.7029,0.70275,0.7029,842900001.0
2007-11-12 09:28:00,0.7029,0.7029,0.70265,0.70275,1254699986.0
2007-11-12 09:29:00,0.70275,0.70285,0.70255,0.7028,917800011.0
2007-11-12 09:30:00,0.7028,0.70285,0.70265,0.7027,1568400018.0
2007-11-12 09:31:00,0.7027,0.7028,0.7027,0.7027,793499998.0
2007-11-12 09:32:00,0.70275,0.7028,0.7026,0.7027,1070299995.0
2007-11-12 09:33:00,0.7027,0.7027,0.70245,0.7025,1705000026.0
2007-11-12 09:35:00,0.7025,0.70265,0.70245,0.7026,1024999992.0
2007-11-12 09:36:00,0.703,0.703,0.7029,0.7029,1692399988.0
2007-11-12 09:37:00,0.703,0.703,0.7029,0.7029,1692399988.0
2007-11-12 09:38:00,0.70275,0.7029,0.70275,0.7028,1692399988.0
2007-11-12 09:39:00,0.70285,0.7029,0.70275,0.7028,526299999.0
2007-11-12 09:40:00,0.7028,0.70295,0.7027,0.70275,180000000.0
2007-11-12 09:41:00,0.70275,0.7028,0.70265,0.7028,1129100021.0
2007-11-12 09:42:00,0.7028,0.70285,0.7025,0.70255,1990100000.0
2007-11-12 09:43:00,0.7028,0.7028,0.7028,0.7028,1417600043.0
2007-11-12 09:44:00,0.7027,0.7028,0.7027,0.7028,1417600043.0
2007-11-12 09:45:00,0.7029,0.703,0.7028,0.7029,1417600043.0
2007-11-12 09:46:00,0.7027,0.7027,0.7024,0.7026,1417600043.0
2007-11-12 09:47:00,0.7026,0.7026,0.70235,0.7025,865500025.0
2007-11-12 09:48:00,0.7025,0.70255,0.70235,0.70235,742500000.0
2007-11-12 09:49:00,0.70235,0.70245,0.70225,0.7023,873099998.0
2007-11-12 09:50:00,0.7023,0.7024,0.7022,0.70225,1636600010.0
2007-11-12 09:51:00,0.7023,0.70255,0.70225,0.7025,904099985.0
2007-11-12 09:52:00,0.7025,0.7026,0.7025,0.70255,487600005.0
2007-11-12 09:53:00,0.70255,0.7026,0.70235,0.7024,849299983.0
2007-11-12 09:54:00,0.7024,0.70255,0.70225,0.7024,982700001.0
2007-11-12 09:55:00,0.70235,0.70265,0.70235,0.70255,1985699967.0
2007-11-12 09:56:00,0.7026,0.7026,0.70235,0.7025,1482100017.0
2007-11-12 09:57:00,0.7025,0.7025,0.70235,0.7025,299399999.0
2007-11-12 09:58:00,0.7025,0.7025,0.7023,0.70245,454700000.0
2007-11-12 09:59:00,0.7025,0.7025,0.70235,0.70245,1787800004.0
2007-11-12 10:00:00,0.7024,0.7025,0.70235,0.70235,1568200002.0
2007-11-12 10:01:00,0.7027,0.7028,0.7025,0.7026,512399997.0
2007-11-12 10:02:00,0.70245,0.70255,0.70245,0.70245,512399997.0
2007-11-12 10:03:00,0.70245,0.70245,0.70245,0.70245,224700000.0
2007-11-12 10:04:00,0.70245,0.7025,0.7024,0.70245,543199998.0
2007-11-12 10:05:00,0.70245,0.70245,0.70235,0.7024,1321499985.0
2007-11-12 10:06:00,0.7024,0.70255,0.7024,0.70245,1216200018.0
2007-11-12 10:07:00,0.7025,0.70255,0.70245,0.70255,396100003.0
2007-11-12 10:08:00,0.70255,0.70255,0.70245,0.70255,848150006.0
2007-11-12 10:09:00,0.70255,0.7026,0.70255,0.70255,53100000.0
2007-11-12 10:10:00,0.70255,0.7026,0.7025,0.7026,83800000.0
2007-11-12 10:11:00,0.7026,0.7026,0.70255,0.70255,72600000.0
2007-11-12 10:12:00,0.70255,0.70255,0.7024,0.70245,221700000.0
2007-11-12 10:13:00,0.7025,0.7025,0.70235,0.70235,391000004.0
2007-11-12 10:14:00,0.70235,0.7025,0.70235,0.7025,891400001.0
2007-11-12 10:15:00,0.7025,0.7026,0.7025,0.7025,419400008.0
2007-11-12 10:16:00,0.7025,0.70255,0.70235,0.7025,1893399985.0
2007-11-12 10:17:00,0.7025,0.70255,0.70245,0.70255,1456599984.0
2007-11-12 10:18:00,0.70255,0.70255,0.70245,0.7025,542199998.0
2007-11-12 10:19:00,0.70255,0.7027,0.7025,0.7027,1125400009.0
2007-11-12 10:20:00,0.7027,0.70285,0.70265,0.7028,1993400006.0
2007-11-12 10:21:00,0.7023,0.7023,0.7021,0.7022,470400006.0
2007-11-12 10:22:00,0.70285,0.7029,0.7028,0.70285,470400006.0
2007-11-12 10:23:00,0.70285,0.7029,0.7026,0.7027,929199999.0
2007-11-12 10:24:00,0.7027,0.7028,0.70265,0.7027,1118300011.0
2007-11-12 10:25:00,0.7027,0.7029,0.7025,0.70255,1614899995.0
2007-11-12 10:26:00,0.7026,0.7026,0.70245,0.7025,1517849976.0
2007-11-12 10:27:00,0.7025,0.7025,0.7024,0.7025,1885600011.0
2007-11-12 10:28:00,0.70235,0.7025,0.70235,0.7025,1885600011.0
2007-11-12 10:29:00,0.7025,0.7027,0.7025,0.70265,873600018.0
2007-11-12 10:30:00,0.70265,0.7027,0.7026,0.7026,179200000.0
2007-11-12 10:31:00,0.7026,0.70285,0.7026,0.7028,1963200007.0
2007-11-12 10:32:00,0.7028,0.70285,0.70265,0.70285,706099993.0
2007-11-12 10:33:00,0.70275,0.7029,0.70275,0.70285,1353099977.0
2007-11-12 10:34:00,0.70285,0.7029,0.7028,0.7029,1768900030.0
2007-11-12 10:35:00,0.7029,0.703,0.70285,0.703,1755800012.0
2007-11-12 10:36:00,0.703,0.70305,0.70295,0.70305,197700006.0
2007-11-12 10:37:00,0.70305,0.70305,0.70295,0.70295,204500001.0
2007-11-12 10:38:00,0.70295,0.703,0.7029,0.703,692700000.0
2007-11-12 10:39:00,0.7016,0.7018,0.7016,0.7016,1591000011.0
2007-11-12 10:40:00,0.703,0.703,0.70285,0.7029,1591000011.0
2007-11-12 10:41:00,0.7029,0.7029,0.70265,0.70285,910100002.0
2007-11-12 10:42:00,0.70275,0.70285,0.70275,0.7028,479700002.0
2007-11-12 10:43:00,0.7028,0.70285,0.7027,0.70285,905100016.0
2007-11-12 10:44:00,0.70285,0.7029,0.7027,0.70285,2101699993.0
2007-11-12 10:45:00,0.7014,0.7014,0.7014,0.7014,1780699990.0
2007-11-12 10:46:00,0.7013,0.7014,0.7011,0.7012,1780699990.0
2007-11-12 10:47:00,0.70295,0.70295,0.70285,0.7029,1780699990.0
2007-11-12 10:48:00,0.7029,0.703,0.7028,0.70295,1177100017.0
2007-11-12 10:49:00,0.703,0.703,0.70285,0.70285,1492499974.0
2007-11-12 10:50:00,0.7016,0.7017,0.7015,0.7016,1470400023.0
2007-11-12 10:51:00,0.7015,0.7016,0.7015,0.7015,1470400023.0
2007-11-12 10:52:00,0.703,0.703,0.7029,0.703,1470400023.0
2007-11-12 10:53:00,0.70305,0.70305,0.70295,0.703,788399998.0
2007-11-12 10:54:00,0.703,0.70315,0.703,0.7031,825600000.0
2007-11-12 10:55:00,0.7031,0.7033,0.703,0.70325,1657400022.0
2007-11-12 10:56:00,0.70325,0.7034,0.70285,0.7031,1484400000.0
2007-11-12 10:57:00,0.7031,0.7032,0.703,0.7032,559300001.0
2007-11-12 10:58:00,0.7032,0.7032,0.7028,0.70285,829000006.0
2007-11-12 10:59:00,0.701,0.7011,0.701,0.7011,1634800011.0
2007-11-12 11:00:00,0.703,0.703,0.70255,0.7027,1634800011.0
2007-11-12 11:01:00,0.70265,0.7029,0.70265,0.7027,293600000.0
2007-11-12 11:02:00,0.7011,0.7012,0.701,0.7011,2084499998.0
2007-11-12 11:03:00,0.70235,0.70275,0.70235,0.70255,2084499998.0
2007-11-12 11:04:00,0.70265,0.7027,0.70245,0.7026,994100001.0
2007-11-12 11:05:00,0.7026,0.70265,0.7025,0.7026,877800008.0
2007-11-12 11:06:00,0.70265,0.7028,0.7026,0.7027,360299999.0
2007-11-12 11:07:00,0.7027,0.70275,0.70255,0.70265,1830399993.0
2007-11-12 11:08:00,0.7012,0.7013,0.7011,0.7013,290100000.0
2007-11-12 11:09:00,0.70265,0.70265,0.7025,0.70255,290100000.0
2007-11-12 11:10:00,0.70255,0.7027,0.7025,0.7027,1782100024.0
2007-11-12 11:11:00,0.7027,0.7027,0.70255,0.7026,590000001.0
2007-11-12 11:12:00,0.7026,0.7028,0.70255,0.70275,231700003.0
2007-11-12 11:13:00,0.70275,0.7028,0.70275,0.7028,152300002.0
2007-11-12 11:14:00,0.7028,0.7028,0.7026,0.7026,264299999.0
2007-11-12 11:15:00,0.7026,0.70275,0.7026,0.70265,77600000.0
2007-11-12 11:16:00,0.70265,0.7027,0.7026,0.7027,51000000.0
2007-11-12 11:17:00,0.7027,0.7027,0.70255,0.7026,177699999.0
2007-11-12 11:18:00,0.7026,0.7026,0.70255,0.70255,73200000.0
2007-11-12 11:19:00,0.70255,0.70255,0.70235,0.70235,142300001.0
2007-11-12 11:20:00,0.70235,0.7025,0.7023,0.7024,1594200001.0
2007-11-12 11:21:00,0.7024,0.7024,0.7022,0.70225,163400000.0
2007-11-12 11:22:00,0.70225,0.70225,0.70215,0.7022,1056999992.0
2007-11-12 11:23:00,0.7022,0.70225,0.70215,0.70225,1523599997.0
2007-11-12 11:24:00,0.70225,0.70225,0.7022,0.7022,407600000.0
2007-11-12 11:25:00,0.7013,0.7013,0.7012,0.7013,1485299966.0
2007-11-12 11:26:00,0.70235,0.70245,0.7023,0.7024,1485299966.0
2007-11-12 11:27:00,0.7024,0.70255,0.7024,0.70255,1193699996.0
2007-11-12 11:28:00,0.70255,0.70265,0.70255,0.70255,1294000015.0
2007-11-12 11:29:00,0.70255,0.70255,0.70245,0.70255,131000000.0
2007-11-12 11:30:00,0.70255,0.70255,0.70195,0.70235,2046100015.0
2007-11-12 11:31:00,0.70235,0.7025,0.70225,0.7025,748300011.0
2007-11-12 11:32:00,0.7025,0.7025,0.70225,0.70225,321799998.0
2007-11-12 11:33:00,0.70225,0.70225,0.70205,0.7022,1063799994.0
2007-11-12 11:34:00,0.70215,0.70225,0.70205,0.7021,1150000001.0
2007-11-12 11:35:00,0.70215,0.70215,0.70205,0.7021,986400004.0
2007-11-12 11:36:00,0.7021,0.7021,0.7018,0.7018,1409899997.0
2007-11-12 11:37:00,0.7018,0.7018,0.7016,0.7017,502300001.0
2007-11-12 11:38:00,0.7017,0.70175,0.7016,0.70165,2125000022.0
2007-11-12 11:39:00,0.70165,0.70185,0.70165,0.7017,449100002.0
2007-11-12 11:40:00,0.7017,0.7017,0.70155,0.70165,2094299961.0
2007-11-12 11:41:00,0.70165,0.70165,0.70155,0.7016,1341199968.0
2007-11-12 11:42:00,0.7016,0.7016,0.7015,0.7015,504900007.0
2007-11-12 11:43:00,0.7016,0.7017,0.7016,0.7017,992800000.0
2007-11-12 11:44:00,0.70155,0.70155,0.70145,0.7015,992800000.0
2007-11-12 11:47:00,0.7012,0.7013,0.70115,0.7013,1493600011.0
2007-11-12 11:48:00,0.7017,0.7017,0.7015,0.7015,678399997.0
2007-11-12 11:49:00,0.7016,0.7016,0.7015,0.7015,678399997.0
2007-11-12 11:50:00,0.70155,0.7017,0.7015,0.70165,678399997.0
2007-11-12 11:51:00,0.70165,0.70165,0.7015,0.7016,1692899995.0
2007-11-12 11:52:00,0.70165,0.7017,0.70155,0.70155,412900000.0
2007-11-12 11:53:00,0.70155,0.7016,0.7014,0.7014,581300009.0
2007-11-12 11:54:00,0.70145,0.70145,0.70135,0.70135,401699998.0
2007-11-12 11:55:00,0.70135,0.70135,0.70135,0.70135,470000000.0
2007-11-12 11:56:00,0.70135,0.7015,0.70135,0.7014,209899997.0
2007-11-12 11:57:00,0.7014,0.70145,0.7013,0.70135,96900000.0
2007-11-12 11:58:00,0.70135,0.70135,0.701,0.70105,2070800003.0
2007-11-12 11:59:00,0.70105,0.70115,0.70105,0.70115,1819000018.0
2007-11-12 12:01:00,0.70115,0.70125,0.70105,0.70105,1892500032.0
2007-11-12 12:04:00,0.70115,0.7014,0.70115,0.70135,1139900002.0
2007-11-12 12:05:00,0.70135,0.7014,0.7013,0.70135,476099998.0
2007-11-12 12:06:00,0.70135,0.70135,0.70125,0.70125,839099997.0
2007-11-12 12:07:00,0.7012,0.7014,0.7012,0.7013,1293799988.0
2007-11-12 12:08:00,0.70115,0.7013,0.7011,0.70125,1293799988.0
2007-11-12 12:09:00,0.7012,0.7013,0.70115,0.70125,1014099983.0
2007-11-12 12:10:00,0.70125,0.70125,0.70085,0.70085,383300002.0
2007-11-12 12:11:00,0.70085,0.7009,0.70075,0.7008,1499900026.0
2007-11-12 12:12:00,0.7008,0.701,0.7008,0.701,225700000.0
2007-11-12 12:13:00,0.70105,0.70125,0.70105,0.7012,225700000.0
2007-11-12 12:14:00,0.7012,0.7012,0.7011,0.70115,1597800028.0
2007-11-12 12:15:00,0.70115,0.70125,0.70115,0.70125,1098300003.0
2007-11-12 12:16:00,0.70125,0.70125,0.70115,0.7012,1201700008.0
2007-11-12 12:17:00,0.7012,0.70125,0.70115,0.70115,340199999.0
2007-11-12 12:18:00,0.70115,0.7012,0.7011,0.70115,262900000.0
2007-11-12 12:19:00,0.70115,0.7012,0.70105,0.7011,936500004.0
2007-11-12 12:20:00,0.7015,0.7017,0.7014,0.7016,1904600015.0
2007-11-12 12:21:00,0.7015,0.7016,0.7015,0.7015,1904600015.0
2007-11-12 12:22:00,0.7016,0.7018,0.7015,0.7018,1904600015.0
2007-11-12 12:23:00,0.70115,0.7013,0.70115,0.7013,1904600015.0
2007-11-12 12:24:00,0.7013,0.7013,0.7012,0.7013,1242999997.0
2007-11-12 12:25:00,0.7013,0.70135,0.7012,0.70135,946499987.0
2007-11-12 12:26:00,0.70135,0.70135,0.7013,0.70135,217700000.0
2007-11-12 12:27:00,0.70135,0.7014,0.7013,0.70135,432600003.0
2007-11-12 12:28:00,0.70135,0.70135,0.70125,0.70125,1031299998.0
2007-11-12 12:29:00,0.70125,0.7014,0.70125,0.70135,1821699988.0
2007-11-12 12:30:00,0.7015,0.7016,0.7015,0.7016,1200600010.0
2007-11-12 12:31:00,0.7014,0.70155,0.70135,0.70155,1200600010.0
2007-11-12 12:32:00,0.70155,0.70155,0.7015,0.70155,576000000.0
2007-11-12 12:33:00,0.7015,0.7015,0.7014,0.7015,1353300002.0
2007-11-12 12:34:00,0.7014,0.7015,0.7014,0.7014,1353300002.0
2007-11-12 12:35:00,0.7016,0.70175,0.70155,0.70175,1353300002.0
2007-11-12 12:36:00,0.7013,0.7014,0.7013,0.7013,1928200002.0
2007-11-12 12:37:00,0.7018,0.7019,0.70165,0.7018,1928200002.0
2007-11-12 12:38:00,0.7018,0.70185,0.70165,0.70185,1028800000.0
2007-11-12 12:39:00,0.70185,0.7019,0.7018,0.7019,1481300003.0
2007-11-12 12:40:00,0.7019,0.7019,0.7018,0.70185,888799977.0
2007-11-12 12:41:00,0.70185,0.7019,0.7018,0.7018,1384300019.0
2007-11-12 12:42:00,0.7018,0.7019,0.70175,0.70175,1957699994.0
2007-11-12 12:43:00,0.70175,0.70175,0.70165,0.7017,1634100008.0
2007-11-12 12:44:00,0.70175,0.7018,0.7017,0.70175,788100004.0
2007-11-12 12:45:00,0.70175,0.7018,0.70165,0.70175,1982699993.0
2007-11-12 12:46:00,0.70175,0.70175,0.7016,0.7016,1177900004.0
2007-11-12 12:48:00,0.7018,0.7018,0.7017,0.7017,653599996.0
2007-11-12 12:49:00,0.70155,0.7017,0.70155,0.70155,653599996.0
2007-11-12 12:50:00,0.7021,0.7023,0.7021,0.7022,1882299947.0
2007-11-12 12:51:00,0.70155,0.7016,0.7015,0.70155,1882299947.0
2007-11-12 12:52:00,0.7023,0.7023,0.7022,0.7022,623800020.0
2007-11-12 12:53:00,0.7014,0.7014,0.7013,0.7013,623800020.0
2007-11-12 12:54:00,0.7013,0.70135,0.7012,0.7013,1502100013.0
2007-11-12 12:55:00,0.7013,0.7013,0.70115,0.70115,601900015.0
2007-11-12 12:56:00,0.70115,0.7013,0.70115,0.7012,964000013.0
2007-11-12 12:57:00,0.7012,0.70125,0.7011,0.70125,1080900015.0
2007-11-12 12:58:00,0.70125,0.7013,0.70115,0.7013,998400011.0
2007-11-12 12:59:00,0.7027,0.7028,0.7027,0.7028,838200020.0
2007-11-12 13:00:00,0.70145,0.7015,0.70135,0.7015,838200020.0
2007-11-12 13:01:00,0.7015,0.7015,0.70135,0.7015,1582300012.0
2007-11-12 13:02:00,0.70145,0.7015,0.7014,0.7015,1531699974.0
2007-11-12 13:03:00,0.70145,0.7015,0.7014,0.70145,215400000.0
2007-11-12 13:04:00,0.70145,0.70145,0.70135,0.70135,1497700004.0
2007-11-12 13:05:00,0.70135,0.70145,0.70135,0.7014,624799991.0
2007-11-12 13:06:00,0.7027,0.7028,0.7027,0.7027,694800000.0
2007-11-12 13:07:00,0.70125,0.70145,0.70125,0.7014,694800000.0
2007-11-12 13:08:00,0.7014,0.7014,0.70125,0.7013,1348699983.0
2007-11-12 13:09:00,0.7013,0.70135,0.70125,0.7013,1834400000.0
2007-11-12 13:10:00,0.7026,0.7027,0.7026,0.7026,1572000004.0
2007-11-12 13:11:00,0.7025,0.7026,0.7025,0.7025,1572000004.0
2007-11-12 13:12:00,0.7026,0.7026,0.7025,0.7026,1572000004.0
2007-11-12 13:13:00,0.7011,0.7014,0.70105,0.70135,1572000004.0
2007-11-12 13:14:00,0.70135,0.7015,0.7013,0.7013,1549400000.0
2007-11-12 13:15:00,0.7013,0.7013,0.70115,0.70125,764600001.0
2007-11-12 13:16:00,0.7027,0.7027,0.7025,0.7025,1711699998.0
2007-11-12 13:17:00,0.7011,0.70125,0.70105,0.70125,1711699998.0
2007-11-12 13:18:00,0.7027,0.7029,0.7026,0.7028,2009300002.0
2007-11-12 13:19:00,0.70125,0.7015,0.70125,0.7015,2009300002.0
2007-11-12 13:20:00,0.7028,0.703,0.7028,0.7029,2019299995.0
2007-11-12 13:21:00,0.7028,0.703,0.7028,0.7029,2019299995.0
2007-11-12 13:22:00,0.7016,0.7019,0.7016,0.70185,2019299995.0
2007-11-12 13:23:00,0.7018,0.7019,0.70165,0.7018,2071700004.0
2007-11-12 13:24:00,0.70175,0.7018,0.70165,0.7017,1466099991.0
2007-11-12 13:25:00,0.703,0.7034,0.703,0.7034,1378700003.0
2007-11-12 13:26:00,0.7033,0.7035,0.7031,0.7033,1378700003.0
2007-11-12 13:27:00,0.70175,0.7018,0.70165,0.7017,1378700003.0
2007-11-12 13:28:00,0.7017,0.70175,0.7017,0.7017,103500000.0
2007-11-12 13:29:00,0.7017,0.7017,0.70155,0.7016,511800001.0
2007-11-12 13:30:00,0.7016,0.7017,0.70155,0.70165,953400001.0
2007-11-12 13:31:00,0.70165,0.7017,0.70165,0.7017,563700000.0
2007-11-12 13:32:00,0.7017,0.7018,0.70165,0.70165,1276299985.0
2007-11-12 13:33:00,0.7037,0.7037,0.7036,0.7036,1910100019.0
2007-11-12 13:34:00,0.7037,0.7037,0.7035,0.7036,1910100019.0
2007-11-12 13:35:00,0.7014,0.7014,0.70125,0.70125,1910100019.0
2007-11-12 13:36:00,0.70125,0.70145,0.70125,0.70145,1307600015.0
2007-11-12 13:37:00,0.70145,0.70155,0.70135,0.70155,1335000023.0
2007-11-12 13:38:00,0.7034,0.7034,0.7031,0.7032,1046500003.0
2007-11-12 13:39:00,0.7033,0.7033,0.7032,0.7033,1046500003.0
2007-11-12 13:40:00,0.7012,0.70145,0.7012,0.7014,1046500003.0
2007-11-12 13:41:00,0.7014,0.7015,0.70135,0.7015,602399997.0
2007-11-12 13:42:00,0.7015,0.7016,0.7015,0.7016,168800000.0
2007-11-12 13:43:00,0.7016,0.70175,0.7016,0.70175,1020700012.0
2007-11-12 13:44:00,0.7017,0.7019,0.7017,0.70185,2078400005.0
2007-11-12 13:45:00,0.70185,0.7019,0.7017,0.70175,590800003.0
2007-11-12 13:46:00,0.70175,0.7018,0.70175,0.70175,868600026.0
2007-11-12 13:47:00,0.70175,0.70185,0.70175,0.7018,235300001.0
2007-11-12 13:48:00,0.7018,0.7018,0.70175,0.70175,533000001.0
2007-11-12 13:49:00,0.7037,0.7037,0.7036,0.7036,1080199996.0
2007-11-12 13:50:00,0.7035,0.7036,0.7035,0.7036,1080199996.0
2007-11-12 13:51:00,0.70225,0.7023,0.70215,0.70225,1080199996.0
2007-11-12 13:52:00,0.70225,0.7023,0.70215,0.70225,1181200003.0
2007-11-12 13:53:00,0.7022,0.7024,0.7022,0.7023,1959100010.0
2007-11-12 13:54:00,0.7038,0.7038,0.7037,0.7037,1669800019.0
2007-11-12 13:55:00,0.7027,0.7028,0.70265,0.70275,1669800019.0
2007-11-12 13:56:00,0.70275,0.70305,0.70275,0.70295,1298600001.0
2007-11-12 13:57:00,0.70295,0.703,0.70285,0.7029,533100000.0
2007-11-12 13:58:00,0.7029,0.703,0.7028,0.7028,263200002.0
2007-11-12 13:59:00,0.7028,0.7029,0.70275,0.70285,1032600017.0
2007-11-12 14:00:00,0.70285,0.7029,0.70265,0.70275,1368000014.0
2007-11-12 14:01:00,0.70275,0.7029,0.7027,0.70285,314599998.0
2007-11-12 14:02:00,0.70285,0.7031,0.70285,0.7029,1604600002.0
2007-11-12 14:03:00,0.7029,0.70305,0.7029,0.70295,554200000.0
2007-11-12 14:04:00,0.7037,0.7037,0.7036,0.7037,1499800032.0
2007-11-12 14:06:00,0.70285,0.70285,0.7027,0.7028,1499800032.0
2007-11-12 14:07:00,0.7028,0.70285,0.7027,0.7027,748599999.0
2007-11-12 14:08:00,0.7027,0.7028,0.70265,0.70265,636600001.0
2007-11-12 14:09:00,0.70265,0.70275,0.7026,0.7027,940100001.0
2007-11-12 14:10:00,0.7027,0.7028,0.7026,0.7026,1027200007.0
2007-11-12 14:11:00,0.7026,0.70265,0.7025,0.7025,651700003.0
2007-11-12 14:12:00,0.7025,0.70265,0.7025,0.70255,1545199996.0
2007-11-12 14:13:00,0.70255,0.70265,0.70255,0.70265,702099993.0
2007-11-12 14:14:00,0.70265,0.70265,0.70245,0.70255,1283999981.0
2007-11-12 14:15:00,0.7043,0.7043,0.7042,0.7042,491600004.0
2007-11-12 14:16:00,0.70265,0.7027,0.70255,0.70255,491600004.0
2007-11-12 14:17:00,0.70255,0.7027,0.7025,0.70265,1948599982.0
2007-11-12 14:18:00,0.7027,0.703,0.7026,0.70285,1740799999.0
2007-11-12 14:19:00,0.70285,0.70315,0.7028,0.70295,1771700012.0
2007-11-12 14:20:00,0.70295,0.70305,0.7028,0.703,1505600002.0
2007-11-12 14:21:00,0.70295,0.70305,0.70285,0.70295,796900000.0
2007-11-12 14:22:00,0.70295,0.70295,0.7027,0.70295,737799999.0
2007-11-12 14:23:00,0.7029,0.70305,0.7029,0.7029,1626100002.0
2007-11-12 14:25:00,0.70315,0.7035,0.70315,0.7034,1423800009.0
2007-11-12 14:26:00,0.7034,0.7035,0.70325,0.7034,717299998.0
2007-11-12 14:27:00,0.7034,0.70385,0.7034,0.7038,1362800000.0
2007-11-12 14:28:00,0.7038,0.704,0.7034,0.70345,2036399999.0
2007-11-12 14:29:00,0.704,0.704,0.7037,0.7037,1783799999.0
2007-11-12 14:30:00,0.70345,0.7035,0.70335,0.70345,1783799999.0
2007-11-12 14:31:00,0.70345,0.70355,0.7034,0.7035,1158999981.0
2007-11-12 14:32:00,0.7035,0.7037,0.70335,0.7037,998100014.0
2007-11-12 14:33:00,0.70365,0.70375,0.70365,0.7037,689700000.0
2007-11-12 14:34:00,0.7038,0.7038,0.7037,0.7038,359700000.0
2007-11-12 14:35:00,0.7037,0.7037,0.7035,0.70355,359700000.0
2007-11-12 14:36:00,0.70355,0.70355,0.70345,0.70345,1047200012.0
2007-11-12 14:37:00,0.70345,0.7036,0.70335,0.70335,1629700001.0
2007-11-12 14:38:00,0.70335,0.7034,0.70315,0.70325,1822000002.0
2007-11-12 14:39:00,0.70325,0.7034,0.7032,0.70335,895799990.0
2007-11-12 14:40:00,0.70335,0.7034,0.70335,0.7034,85000001.0
2007-11-12 14:41:00,0.7034,0.7035,0.7034,0.7034,604000013.0
2007-11-12 14:42:00,0.7034,0.70345,0.70335,0.70335,881599972.0
2007-11-12 14:43:00,0.7042,0.7045,0.7042,0.7045,218700000.0
2007-11-12 14:44:00,0.7044,0.7045,0.7044,0.7045,218700000.0
2007-11-12 14:45:00,0.7044,0.7045,0.7044,0.7044,218700000.0
2007-11-12 14:46:00,0.7045,0.7045,0.7044,0.7045,218700000.0
2007-11-12 14:47:00,0.7038,0.70385,0.7038,0.7038,218700000.0
2007-11-12 14:48:00,0.7038,0.70385,0.70375,0.7038,530499999.0
2007-11-12 14:49:00,0.70375,0.70375,0.7036,0.7037,2115800035.0
2007-11-12 14:50:00,0.7037,0.7037,0.70355,0.70365,1465400003.0
2007-11-12 14:51:00,0.7037,0.7038,0.7036,0.7038,1301500018.0
2007-11-12 14:52:00,0.7038,0.7038,0.70375,0.70375,1011899965.0
2007-11-12 14:53:00,0.70375,0.70375,0.70365,0.70375,1598200020.0
2007-11-12 14:54:00,0.70375,0.7038,0.7037,0.7038,1767000051.0
2007-11-12 14:55:00,0.7038,0.7039,0.70375,0.70385,1525999998.0
2007-11-12 14:56:00,0.70385,0.7039,0.70375,0.7038,1200199995.0
2007-11-12 14:57:00,0.70375,0.70385,0.70375,0.70385,517300004.0
2007-11-12 14:58:00,0.7038,0.70385,0.70375,0.70375,831499989.0
2007-11-12 14:59:00,0.7038,0.70385,0.70375,0.7038,1583799987.0
2007-11-12 15:00:00,0.7038,0.7039,0.7038,0.7039,279200003.0
2007-11-12 15:01:00,0.7039,0.7039,0.7038,0.70385,435599999.0
2007-11-12 15:02:00,0.70385,0.7039,0.7037,0.7037,515699992.0
2007-11-12 15:03:00,0.7047,0.7048,0.7047,0.7048,428100005.0
2007-11-12 15:04:00,0.7036,0.70375,0.7036,0.70375,428100005.0
2007-11-12 15:05:00,0.70375,0.7038,0.70375,0.7038,989400021.0
2007-11-12 15:06:00,0.7038,0.7039,0.7037,0.7039,748000003.0
2007-11-12 15:07:00,0.70385,0.7039,0.7038,0.7039,1760599984.0
2007-11-12 15:08:00,0.7039,0.7041,0.70385,0.7041,616600004.0
2007-11-12 15:09:00,0.7041,0.70425,0.70405,0.70425,361499998.0
2007-11-12 15:10:00,0.70425,0.70425,0.70415,0.70415,456099993.0
2007-11-12 15:11:00,0.7044,0.7045,0.7044,0.7044,839700004.0
2007-11-12 15:12:00,0.7043,0.70435,0.7043,0.7043,839700004.0
2007-11-12 15:13:00,0.70435,0.70435,0.7043,0.70435,314500000.0
2007-11-12 15:14:00,0.7045,0.7046,0.7045,0.7045,64500000.0
2007-11-12 15:16:00,0.7042,0.70425,0.7042,0.70425,64500000.0
2007-11-12 15:17:00,0.70425,0.70425,0.70415,0.70415,593799999.0
2007-11-12 15:18:00,0.70415,0.7043,0.70415,0.7043,1008399996.0
2007-11-12 15:19:00,0.7043,0.7043,0.7042,0.70425,654700000.0
2007-11-12 15:20:00,0.70425,0.70425,0.70415,0.70415,193899999.0
2007-11-12 15:21:00,0.70415,0.70415,0.70395,0.70405,682800007.0
2007-11-12 15:22:00,0.704,0.70405,0.70395,0.70395,1025600000.0
2007-11-12 15:23:00,0.7047,0.7049,0.7047,0.7048,361999993.0
2007-11-12 15:24:00,0.70395,0.704,0.70395,0.704,361999993.0
2007-11-12 15:25:00,0.704,0.704,0.7039,0.704,638499976.0
2007-11-12 15:26:00,0.704,0.704,0.7039,0.7039,1107999992.0
2007-11-12 15:27:00,0.7039,0.70395,0.70385,0.70395,314200001.0
2007-11-12 15:28:00,0.70395,0.704,0.70395,0.704,264499998.0
2007-11-12 15:29:00,0.704,0.704,0.70375,0.70375,2070200001.0
2007-11-12 15:30:00,0.70375,0.7039,0.7037,0.70385,1186200000.0
2007-11-12 15:31:00,0.7038,0.70385,0.7037,0.70375,2021099999.0
2007-11-12 15:32:00,0.70375,0.7038,0.7037,0.7038,250199999.0
2007-11-12 15:33:00,0.7038,0.70385,0.70375,0.70385,380200004.0
2007-11-12 15:34:00,0.70385,0.70385,0.7038,0.70385,165400000.0
2007-11-12 15:35:00,0.70385,0.7039,0.70385,0.7039,193800000.0
2007-11-12 15:36:00,0.7039,0.7041,0.7039,0.70405,405900000.0
2007-11-12 15:37:00,0.70405,0.7041,0.70395,0.704,842499995.0
2007-11-12 15:38:00,0.704,0.7042,0.70395,0.7041,869699994.0
2007-11-12 15:39:00,0.7041,0.7041,0.70405,0.7041,1176899945.0
2007-11-12 15:40:00,0.7041,0.7041,0.704,0.70405,1610000002.0
2007-11-12 15:41:00,0.70405,0.7041,0.704,0.70405,1369200000.0
2007-11-12 15:42:00,0.704,0.70415,0.704,0.7041,1539600018.0
2007-11-12 15:43:00,0.7049,0.7049,0.7048,0.7048,852300023.0
2007-11-12 15:44:00,0.70455,0.70455,0.70445,0.70455,852300023.0
2007-11-12 15:45:00,0.7045,0.70455,0.7044,0.7045,2095299991.0
2007-11-12 15:46:00,0.70445,0.70455,0.70445,0.70455,1640999984.0
2007-11-12 15:47:00,0.7045,0.70455,0.70445,0.70445,2010900010.0
2007-11-12 15:48:00,0.7048,0.7049,0.7048,0.7049,110200000.0
2007-11-12 15:49:00,0.7048,0.7049,0.7048,0.7048,110200000.0
2007-11-12 15:50:00,0.7045,0.70455,0.70445,0.70445,110200000.0
2007-11-12 15:51:00,0.70445,0.70455,0.7044,0.7045,596300007.0
2007-11-12 15:52:00,0.7045,0.7046,0.70445,0.70455,722800000.0
2007-11-12 15:53:00,0.70455,0.70455,0.7045,0.7045,1054000006.0
2007-11-12 15:54:00,0.70455,0.70455,0.70445,0.7045,1608399976.0
2007-11-12 15:55:00,0.70455,0.7047,0.70455,0.7047,1026999999.0
2007-11-12 15:56:00,0.7047,0.7047,0.7046,0.7046,1516200013.0
2007-11-12 15:57:00,0.7046,0.70485,0.70455,0.70485,1599800000.0
2007-11-12 15:58:00,0.70485,0.70485,0.7047,0.70475,1840600008.0
2007-11-12 15:59:00,0.70475,0.70485,0.70465,0.70485,2074600015.0
2007-11-12 16:00:00,0.7047,0.7047,0.7047,0.7047,867700002.0
2007-11-12 16:01:00,0.70475,0.705,0.70475,0.70485,867700002.0
2007-11-12 16:02:00,0.70485,0.7049,0.70465,0.70485,667500001.0
2007-11-12 16:03:00,0.70485,0.7049,0.70475,0.7049,833699996.0
2007-11-12 16:04:00,0.7049,0.7049,0.7048,0.70485,1473900000.0
2007-11-12 16:05:00,0.7045,0.7046,0.7045,0.7045,1864600002.0
2007-11-12 16:06:00,0.7048,0.7049,0.7046,0.70465,1864600002.0
2007-11-12 16:07:00,0.70465,0.70475,0.70465,0.70475,742600005.0
2007-11-12 16:08:00,0.7047,0.7048,0.70465,0.70465,1054400003.0
2007-11-12 16:09:00,0.70465,0.7047,0.70455,0.70465,1191599994.0
2007-11-12 16:10:00,0.7046,0.70465,0.70455,0.7046,814699999.0
2007-11-12 16:11:00,0.7047,0.7048,0.7047,0.7047,627500009.0
2007-11-12 16:12:00,0.7048,0.7048,0.7047,0.7047,627500009.0
2007-11-12 16:13:00,0.70435,0.7046,0.70435,0.7045,627500009.0
2007-11-12 16:14:00,0.7045,0.7047,0.7045,0.7046,2037900013.0
2007-11-12 16:15:00,0.7046,0.7046,0.7045,0.70455,1332100007.0
2007-11-12 16:16:00,0.7048,0.7048,0.7048,0.7048,1524899994.0
2007-11-12 16:17:00,0.7047,0.7049,0.7047,0.70485,1524899994.0
2007-11-12 16:18:00,0.70485,0.7049,0.70485,0.7049,846100002.0
2007-11-12 16:19:00,0.7049,0.70515,0.7049,0.7051,1784599993.0
2007-11-12 16:20:00,0.7051,0.7051,0.705,0.7051,930499991.0
2007-11-12 16:21:00,0.70495,0.7051,0.70495,0.705,930499991.0
2007-11-12 16:22:00,0.70505,0.7051,0.7047,0.7049,878199996.0
2007-11-12 16:23:00,0.7049,0.70495,0.7048,0.7049,2103100030.0
2007-11-12 16:24:00,0.70485,0.70505,0.70485,0.705,755100000.0
2007-11-12 16:25:00,0.7052,0.7052,0.7051,0.7051,295500000.0
2007-11-12 16:26:00,0.705,0.705,0.7049,0.70495,295500000.0
2007-11-12 16:27:00,0.70495,0.70495,0.70485,0.7049,201500003.0
2007-11-12 16:28:00,0.7049,0.7049,0.70475,0.7048,174300000.0
2007-11-12 16:29:00,0.7048,0.7048,0.7047,0.7048,961800008.0
2007-11-12 16:30:00,0.7048,0.70485,0.70475,0.70485,722999997.0
2007-11-12 16:31:00,0.70485,0.70495,0.7048,0.7049,325299999.0
2007-11-12 16:32:00,0.70495,0.70505,0.7049,0.705,388399997.0
2007-11-12 16:33:00,0.705,0.70515,0.70495,0.70515,766300015.0
2007-11-12 16:34:00,0.70515,0.70515,0.705,0.7051,1244600006.0
2007-11-12 16:35:00,0.7051,0.7052,0.7051,0.7051,917500002.0
2007-11-12 16:36:00,0.7051,0.70515,0.70505,0.7051,244299998.0
2007-11-12 16:37:00,0.70515,0.7052,0.705,0.7052,922900010.0
2007-11-12 16:38:00,0.7052,0.7053,0.70515,0.7053,965200013.0
2007-11-12 16:39:00,0.70525,0.70525,0.7052,0.70525,205700002.0
2007-11-12 16:40:00,0.70525,0.7055,0.7052,0.70545,1666600011.0
2007-11-12 16:41:00,0.70545,0.70545,0.7051,0.70515,1508450003.0
2007-11-12 16:42:00,0.70515,0.70515,0.70505,0.7051,1857599998.0
2007-11-12 16:43:00,0.7051,0.7051,0.70485,0.70485,1499500004.0
2007-11-12 16:44:00,0.70485,0.705,0.70485,0.705,931400008.0
2007-11-12 16:45:00,0.705,0.70515,0.70495,0.70505,920799979.0
2007-11-12 16:46:00,0.705,0.70515,0.705,0.7051,1444949999.0
2007-11-12 16:47:00,0.7051,0.7051,0.7048,0.7049,1243999985.0
2007-11-12 16:48:00,0.70485,0.705,0.70485,0.70485,1740599974.0
2007-11-12 16:49:00,0.70485,0.7049,0.7048,0.7048,785700000.0
2007-11-12 16:50:00,0.7048,0.70485,0.7048,0.7048,497499992.0
2007-11-12 16:51:00,0.7048,0.7049,0.7048,0.7049,162400000.0
2007-11-12 16:52:00,0.7049,0.70495,0.70485,0.7049,684699988.0
2007-11-12 16:53:00,0.7049,0.705,0.70485,0.70495,1268099993.0
2007-11-12 16:54:00,0.70495,0.705,0.70485,0.70485,1258000026.0
2007-11-12 16:55:00,0.70485,0.70485,0.70475,0.70485,510300005.0
2007-11-12 16:56:00,0.70485,0.70485,0.70475,0.70475,1321999994.0
2007-11-12 16:57:00,0.7056,0.7057,0.7056,0.7057,1033300011.0
2007-11-12 16:58:00,0.7048,0.70485,0.70475,0.70485,1033300011.0
2007-11-12 16:59:00,0.7048,0.7049,0.70475,0.70485,1284700014.0
2007-11-12 17:00:00,0.70485,0.70485,0.70475,0.70485,482800003.0
2007-11-12 17:01:00,0.70485,0.70485,0.70465,0.70465,752299998.0
2007-11-12 17:02:00,0.7058,0.7058,0.7057,0.7058,1352299997.0
2007-11-12 17:03:00,0.70455,0.7046,0.70445,0.7045,1352299997.0
2007-11-12 17:04:00,0.70455,0.70455,0.7045,0.7045,346299999.0
2007-11-12 17:05:00,0.7045,0.70465,0.7045,0.70455,534000001.0
2007-11-12 17:06:00,0.70455,0.70465,0.7045,0.70465,2078200012.0
2007-11-12 17:07:00,0.70465,0.7047,0.7046,0.70465,646600001.0
2007-11-12 17:08:00,0.7047,0.70475,0.70465,0.7047,1236599992.0
2007-11-12 17:09:00,0.70475,0.7048,0.7047,0.70475,1422699995.0
2007-11-12 17:10:00,0.70475,0.70485,0.70475,0.70485,641700000.0
2007-11-12 17:11:00,0.70485,0.70485,0.70475,0.7048,257399999.0
2007-11-12 17:12:00,0.7048,0.70485,0.70475,0.70475,650100005.0
2007-11-12 17:13:00,0.70475,0.7049,0.70475,0.70485,1426500002.0
2007-11-12 17:14:00,0.70485,0.70485,0.70485,0.70485,595400000.0
2007-11-12 17:15:00,0.70485,0.7049,0.70475,0.7048,1667499998.0
2007-11-12 17:16:00,0.7048,0.7049,0.7048,0.7049,386699992.0
2007-11-12 17:17:00,0.7049,0.7049,0.7048,0.70485,192000003.0
2007-11-12 17:18:00,0.7048,0.7051,0.7048,0.70505,1598000013.0
2007-11-12 17:19:00,0.70505,0.7051,0.70495,0.7051,505700008.0
2007-11-12 17:20:00,0.7051,0.7052,0.70505,0.70515,630199995.0
2007-11-12 17:21:00,0.7052,0.7052,0.7051,0.70515,1751000032.0
2007-11-12 17:22:00,0.70515,0.7052,0.70505,0.70505,1964199995.0
2007-11-12 17:23:00,0.7051,0.70515,0.70505,0.7051,767900007.0
2007-11-12 17:24:00,0.7051,0.7052,0.7051,0.7052,1385900020.0
2007-11-12 17:25:00,0.7053,0.7054,0.7052,0.7054,295299998.0
2007-11-12 17:26:00,0.7052,0.7052,0.70515,0.7052,295299998.0
2007-11-12 17:27:00,0.7052,0.70525,0.70515,0.7052,1259800005.0
2007-11-12 17:28:00,0.7053,0.7054,0.7053,0.7053,111400000.0
2007-11-12 17:29:00,0.70515,0.7052,0.70515,0.7052,111400000.0
2007-11-12 17:30:00,0.7052,0.7052,0.7051,0.70515,329000000.0
2007-11-12 17:31:00,0.70515,0.7052,0.70505,0.70505,1140399995.0
2007-11-12 17:32:00,0.7051,0.70525,0.70505,0.7052,739100010.0
2007-11-12 17:33:00,0.7052,0.70525,0.70515,0.7052,1194299984.0
2007-11-12 17:34:00,0.7055,0.7055,0.7054,0.7055,408400001.0
2007-11-12 17:35:00,0.7052,0.70525,0.70515,0.7052,408400001.0
2007-11-12 17:36:00,0.7052,0.70525,0.70495,0.70495,1524899976.0
2007-11-12 17:37:00,0.70495,0.70505,0.7048,0.70505,1860299999.0
2007-11-12 17:38:00,0.70505,0.7051,0.705,0.70505,412999999.0
2007-11-12 17:39:00,0.70505,0.7051,0.705,0.7051,819000001.0
2007-11-12 17:40:00,0.7051,0.70515,0.70505,0.70515,801600002.0
2007-11-12 17:41:00,0.70515,0.70515,0.705,0.70505,853300000.0
2007-11-12 17:42:00,0.7055,0.7055,0.7054,0.7054,1299399987.0
2007-11-12 17:43:00,0.70495,0.705,0.7049,0.70495,1299399987.0
2007-11-12 17:44:00,0.70495,0.705,0.7049,0.705,958099988.0
2007-11-12 17:45:00,0.705,0.70515,0.7049,0.70515,1370300003.0
2007-11-12 17:46:00,0.70515,0.70525,0.70515,0.7052,479900002.0
2007-11-12 17:47:00,0.70515,0.7052,0.70505,0.70515,960300020.0
2007-11-12 17:48:00,0.70515,0.70515,0.7051,0.7051,89400000.0
2007-11-12 17:50:00,0.7051,0.70515,0.7051,0.7051,338200000.0
2007-11-12 17:51:00,0.7051,0.7053,0.70505,0.70525,1352599975.0
2007-11-12 17:52:00,0.7053,0.70555,0.7052,0.7055,1319000003.0
2007-11-12 17:53:00,0.70555,0.7057,0.70545,0.7057,675099996.0
2007-11-12 17:54:00,0.7057,0.70575,0.7056,0.70565,441399994.0
2007-11-12 17:55:00,0.70565,0.7058,0.7056,0.70575,1502200007.0
2007-11-12 17:56:00,0.70575,0.7058,0.70565,0.70575,651999998.0
2007-11-12 17:57:00,0.70575,0.70575,0.70565,0.70575,988799996.0
2007-11-12 17:58:00,0.70575,0.70575,0.7055,0.7055,974800003.0
2007-11-12 17:59:00,0.70555,0.7059,0.70545,0.7058,1032700007.0
2007-11-12 18:00:00,0.7058,0.70585,0.70575,0.70585,1462500020.0
2007-11-12 18:01:00,0.70585,0.70585,0.7057,0.7058,1514600003.0
2007-11-12 18:02:00,0.7058,0.7059,0.7058,0.7058,633099999.0
2007-11-12 18:03:00,0.7054,0.7056,0.7054,0.7056,228900000.0
2007-11-12 18:04:00,0.7059,0.706,0.7059,0.706,228900000.0
2007-11-12 18:05:00,0.70595,0.706,0.70585,0.70585,1516599992.0
2007-11-12 18:06:00,0.70585,0.7059,0.7058,0.7059,919899994.0
2007-11-12 18:07:00,0.7059,0.7059,0.70575,0.7058,1131000005.0
2007-11-12 18:08:00,0.7058,0.7058,0.7057,0.70575,984200008.0
2007-11-12 18:09:00,0.7058,0.70585,0.70575,0.70585,318999999.0
2007-11-12 18:10:00,0.70585,0.70605,0.70585,0.70595,953799998.0
2007-11-12 18:11:00,0.70595,0.706,0.7059,0.70595,417999997.0
2007-11-12 18:13:00,0.7056,0.7058,0.7056,0.7058,1456699993.0
2007-11-12 18:14:00,0.7058,0.70585,0.70565,0.7058,1456699993.0
2007-11-12 18:15:00,0.7058,0.7058,0.70565,0.7057,1852499996.0
2007-11-12 18:16:00,0.7057,0.70575,0.7055,0.7055,1803000000.0
2007-11-12 18:17:00,0.70555,0.70555,0.70535,0.70545,1413599972.0
2007-11-12 18:18:00,0.70545,0.7055,0.7054,0.7054,1541600038.0
2007-11-12 18:19:00,0.7057,0.7057,0.7056,0.7057,1136199999.0
2007-11-12 18:20:00,0.70555,0.70555,0.7055,0.7055,1136199999.0
2007-11-12 18:21:00,0.7055,0.7055,0.70535,0.7054,175100002.0
2007-11-12 18:22:00,0.7054,0.7055,0.7054,0.70545,636799996.0
2007-11-12 18:23:00,0.70545,0.7055,0.7053,0.7053,369899999.0
2007-11-12 18:24:00,0.7053,0.7054,0.7052,0.70525,766800005.0
2007-11-12 18:25:00,0.70525,0.7054,0.70525,0.70535,863500004.0
2007-11-12 18:26:00,0.70535,0.7054,0.7053,0.70535,1663500005.0
2007-11-12 18:27:00,0.70535,0.7055,0.7053,0.70545,1001799998.0
2007-11-12 18:28:00,0.70545,0.70545,0.70535,0.70535,1051400017.0
2007-11-12 18:29:00,0.7054,0.70545,0.70535,0.70545,1261600007.0
2007-11-12 18:30:00,0.70545,0.70555,0.70545,0.70555,256999998.0
2007-11-12 18:31:00,0.70555,0.70555,0.70545,0.70545,851999997.0
2007-11-12 18:32:00,0.7051,0.7051,0.705,0.7051,936500011.0
2007-11-12 18:33:00,0.7055,0.70555,0.70545,0.70555,936500011.0
2007-11-12 18:34:00,0.70555,0.7056,0.70545,0.7056,539199996.0
2007-11-12 18:35:00,0.7056,0.7056,0.70545,0.7055,427899997.0
2007-11-12 18:36:00,0.70545,0.7056,0.70545,0.7055,953700009.0
2007-11-12 18:37:00,0.7055,0.7055,0.7054,0.70545,92000000.0
2007-11-12 18:38:00,0.70545,0.70545,0.7053,0.7054,793800019.0
2007-11-12 18:39:00,0.7054,0.70545,0.70525,0.70535,363600000.0
2007-11-12 18:40:00,0.7049,0.705,0.7049,0.7049,753400005.0
2007-11-12 18:41:00,0.70555,0.70555,0.70535,0.70545,753400005.0
2007-11-12 18:42:00,0.70545,0.70555,0.70545,0.7055,508500004.0
2007-11-12 18:43:00,0.7055,0.70555,0.7054,0.7055,1848499979.0
2007-11-12 18:44:00,0.7055,0.70555,0.70545,0.70545,795799995.0
2007-11-12 18:45:00,0.70545,0.7055,0.7053,0.70535,763600013.0
2007-11-12 18:46:00,0.70535,0.70555,0.70535,0.70555,361800001.0
2007-11-12 18:47:00,0.70555,0.70555,0.70545,0.7055,1046700000.0
2007-11-12 18:48:00,0.70555,0.7056,0.7055,0.7056,904100000.0
2007-11-12 18:49:00,0.7056,0.7056,0.7055,0.7055,257800000.0
2007-11-12 18:50:00,0.70555,0.70555,0.70535,0.7054,1744800009.0
2007-11-12 18:51:00,0.7054,0.7055,0.70535,0.70545,432500001.0
2007-11-12 18:52:00,0.70545,0.7055,0.70535,0.70535,1717600028.0
2007-11-12 18:53:00,0.7054,0.70545,0.70535,0.70535,2019600026.0
2007-11-12 18:54:00,0.70535,0.7054,0.7052,0.7053,2073299986.0
2007-11-12 18:55:00,0.70525,0.7054,0.70525,0.7053,1278100002.0
2007-11-12 18:56:00,0.7053,0.7054,0.7053,0.7054,649199998.0
2007-11-12 18:57:00,0.70535,0.70535,0.70525,0.70525,1357499984.0
2007-11-12 18:58:00,0.70525,0.7054,0.7052,0.7054,1186100003.0
2007-11-12 18:59:00,0.7054,0.7055,0.70535,0.70545,794700022.0
2007-11-12 19:00:00,0.7054,0.70555,0.7054,0.70555,538300002.0
2007-11-12 19:01:00,0.70555,0.7057,0.70545,0.70565,819200008.0
2007-11-12 19:02:00,0.70565,0.7057,0.7055,0.7055,1052899993.0
2007-11-12 19:03:00,0.7055,0.7057,0.7055,0.7057,201400000.0
2007-11-12 19:04:00,0.7057,0.70605,0.7057,0.70605,766199997.0
2007-11-12 19:05:00,0.70605,0.70605,0.70595,0.706,122500000.0
2007-11-12 19:06:00,0.706,0.7061,0.70595,0.706,526500002.0
2007-11-12 19:07:00,0.706,0.706,0.7058,0.70585,207500000.0
2007-11-12 19:08:00,0.70585,0.7059,0.7058,0.7058,291100000.0
2007-11-12 19:09:00,0.7058,0.70585,0.70575,0.70575,98900000.0
2007-11-12 19:10:00,0.70575,0.7058,0.7057,0.70575,33300000.0
2007-11-12 19:11:00,0.70575,0.7058,0.70575,0.70575,179400000.0
2007-11-12 19:12:00,0.70575,0.7058,0.7057,0.70575,203700000.0
2007-11-12 19:13:00,0.70575,0.7059,0.7057,0.7059,208400000.0
2007-11-12 19:14:00,0.7059,0.7059,0.7058,0.7059,90000000.0
2007-11-12 19:15:00,0.7059,0.7059,0.7058,0.7059,394599998.0
2007-11-12 19:16:00,0.7059,0.7059,0.70585,0.70585,763699993.0
2007-11-12 19:17:00,0.70585,0.7059,0.7058,0.70585,362800000.0
2007-11-12 19:18:00,0.7058,0.7059,0.70575,0.70585,563300000.0
2007-11-12 19:19:00,0.70585,0.70585,0.70575,0.7058,35700000.0
2007-11-12 19:20:00,0.7058,0.70585,0.70575,0.7058,32700000.0
2007-11-12 19:21:00,0.7058,0.7058,0.70545,0.70555,262700000.0
2007-11-12 19:22:00,0.70555,0.7056,0.70555,0.70555,29700000.0
2007-11-12 19:23:00,0.70555,0.70555,0.70535,0.7055,618950001.0
2007-11-12 19:24:00,0.70545,0.7055,0.7053,0.70535,511400006.0
2007-11-12 19:25:00,0.7053,0.70545,0.70525,0.70525,593899997.0
2007-11-12 19:26:00,0.70525,0.7054,0.70525,0.70535,216000000.0
2007-11-12 19:27:00,0.7053,0.70545,0.70525,0.70525,318200000.0
2007-11-12 19:28:00,0.7053,0.7053,0.70505,0.7051,363500004.0
2007-11-12 19:29:00,0.7051,0.70525,0.70505,0.7051,465300009.0
2007-11-12 19:30:00,0.7051,0.7052,0.70505,0.70515,88600000.0
2007-11-12 19:31:00,0.70515,0.70515,0.70505,0.70505,434800000.0
2007-11-12 19:32:00,0.70505,0.7052,0.70505,0.70515,231200000.0
2007-11-12 19:33:00,0.70515,0.7052,0.7051,0.7051,211600000.0
2007-11-12 19:34:00,0.70505,0.70515,0.70505,0.70515,287699999.0
2007-11-12 19:35:00,0.70515,0.70515,0.7051,0.7051,393300000.0
2007-11-12 19:36:00,0.7051,0.70515,0.7051,0.70515,517600005.0
2007-11-12 19:37:00,0.70515,0.70515,0.70515,0.70515,254300000.0
2007-11-12 19:38:00,0.70515,0.70515,0.70515,0.70515,61500000.0
2007-11-12 19:39:00,0.70515,0.7052,0.70505,0.70515,169100000.0
2007-11-12 19:40:00,0.70515,0.70515,0.70495,0.70495,289500000.0
2007-11-12 19:41:00,0.70495,0.705,0.70485,0.70485,474200001.0
2007-11-12 19:42:00,0.70485,0.70485,0.70475,0.70475,99400000.0
2007-11-12 19:43:00,0.70475,0.7048,0.7047,0.7047,1657899983.0
2007-11-12 19:44:00,0.70475,0.70485,0.7047,0.7047,728799995.0
2007-11-12 19:45:00,0.70475,0.70485,0.7047,0.70485,396099999.0
2007-11-12 19:46:00,0.7048,0.7049,0.7048,0.70485,205100000.0
2007-11-12 19:47:00,0.70485,0.7049,0.70465,0.70475,584800001.0
2007-11-12 19:48:00,0.70475,0.70475,0.7046,0.70465,1269500013.0
2007-11-12 19:49:00,0.7047,0.70475,0.7046,0.70475,1037899993.0
2007-11-12 19:50:00,0.70475,0.70485,0.70465,0.70485,1143399995.0
2007-11-12 19:51:00,0.70485,0.7049,0.70485,0.70485,532800011.0
2007-11-12 19:52:00,0.70485,0.70505,0.70485,0.7049,735800009.0
2007-11-12 19:53:00,0.7049,0.70505,0.7048,0.7048,339899999.0
2007-11-12 19:54:00,0.7048,0.70485,0.7047,0.7048,771599998.0
2007-11-12 19:55:00,0.7048,0.70485,0.70475,0.7048,1955199951.0
2007-11-12 19:56:00,0.7048,0.7048,0.70465,0.7047,1047100004.0
2007-11-12 19:57:00,0.7047,0.70475,0.70455,0.70475,1030400010.0
2007-11-12 19:58:00,0.70475,0.7048,0.70465,0.7047,882400003.0
2007-11-12 19:59:00,0.7047,0.70475,0.7047,0.70475,1136999996.0
2007-11-12 20:00:00,0.70475,0.70475,0.70465,0.7047,302899995.0
2007-11-12 20:01:00,0.70475,0.7048,0.7047,0.70475,727500004.0
2007-11-12 20:02:00,0.70475,0.7048,0.7047,0.7047,131400000.0
2007-11-12 20:03:00,0.7047,0.7047,0.70455,0.70455,433100000.0
2007-11-12 20:04:00,0.7046,0.7047,0.70455,0.7047,1110800007.0
2007-11-12 20:05:00,0.7047,0.7047,0.7045,0.70455,1214900000.0
2007-11-12 20:06:00,0.7046,0.70465,0.70455,0.7046,898999998.0
2007-11-12 20:07:00,0.70455,0.70465,0.70455,0.70465,922899985.0
2007-11-12 20:08:00,0.7046,0.7047,0.70455,0.7046,542800003.0
2007-11-12 20:09:00,0.7046,0.70465,0.7045,0.70465,1117200009.0
2007-11-12 20:10:00,0.7046,0.70465,0.70455,0.7046,126800000.0
2007-11-12 20:11:00,0.7046,0.7046,0.7045,0.70455,1351500005.0
2007-11-12 20:12:00,0.7046,0.7046,0.7045,0.70455,645300017.0
2007-11-12 20:13:00,0.70455,0.70465,0.70455,0.70465,265799991.0
2007-11-12 20:14:00,0.70465,0.70465,0.7045,0.7045,390000002.0
2007-11-12 20:15:00,0.7045,0.70455,0.70445,0.7045,396600000.0
2007-11-12 20:16:00,0.7045,0.7045,0.70445,0.70445,501099998.0
2007-11-12 20:17:00,0.70445,0.7045,0.70445,0.7045,65700000.0
2007-11-12 20:18:00,0.7045,0.7045,0.70445,0.70445,907800000.0
2007-11-12 20:19:00,0.70445,0.70455,0.70445,0.70445,409299994.0
2007-11-12 20:20:00,0.70445,0.70455,0.7044,0.70445,603900003.0
2007-11-12 20:21:00,0.70445,0.70445,0.70435,0.7044,263799993.0
2007-11-12 20:22:00,0.7044,0.7044,0.7044,0.7044,384000000.0
2007-11-12 20:23:00,0.7044,0.7045,0.7044,0.7045,659400006.0
2007-11-12 20:24:00,0.7045,0.70455,0.70445,0.7045,616099994.0
2007-11-12 20:25:00,0.7045,0.70465,0.7045,0.7046,318000003.0
2007-11-12 20:26:00,0.7046,0.70465,0.7046,0.7046,475999996.0
2007-11-12 20:27:00,0.7046,0.70465,0.7046,0.70465,427299997.0
2007-11-12 20:28:00,0.70465,0.7048,0.7046,0.70475,904399998.0
2007-11-12 20:29:00,0.70475,0.7048,0.70475,0.7048,330100000.0
2007-11-12 20:30:00,0.7048,0.7048,0.70475,0.70475,470000002.0
2007-11-12 20:31:00,0.70475,0.70475,0.7047,0.70475,357800000.0
2007-11-12 20:32:00,0.70475,0.7048,0.7047,0.7047,807700010.0
2007-11-12 20:33:00,0.70475,0.7048,0.7047,0.7047,1223499991.0
2007-11-12 20:34:00,0.7047,0.7048,0.7047,0.7048,345599999.0
2007-11-12 20:35:00,0.7048,0.70485,0.7047,0.7048,756500000.0
2007-11-12 20:36:00,0.7048,0.70485,0.70475,0.70485,383699999.0
2007-11-12 20:37:00,0.70485,0.7049,0.7048,0.70485,1192299999.0
2007-11-12 20:38:00,0.70485,0.70485,0.70475,0.70475,282699994.0
2007-11-12 20:39:00,0.70475,0.7048,0.70475,0.7048,1269899988.0
2007-11-12 20:40:00,0.70485,0.70505,0.7048,0.705,729700000.0
2007-11-12 20:41:00,0.7051,0.7051,0.70495,0.70495,961000010.0
2007-11-12 20:42:00,0.705,0.70505,0.705,0.70505,765800001.0
2007-11-12 20:43:00,0.70505,0.7053,0.70505,0.7052,1717900000.0
2007-11-12 20:44:00,0.7053,0.7054,0.7052,0.70535,805399996.0
2007-11-12 20:45:00,0.70535,0.70545,0.70535,0.70535,686899999.0
2007-11-12 20:46:00,0.70535,0.70535,0.7053,0.70535,353799992.0
2007-11-12 20:47:00,0.70535,0.7055,0.70535,0.7055,216200000.0
2007-11-12 20:48:00,0.7055,0.7055,0.70545,0.7055,209600000.0
2007-11-12 20:49:00,0.7055,0.7055,0.7054,0.70545,298300001.0
2007-11-12 20:50:00,0.70545,0.70545,0.70535,0.70535,402400000.0
2007-11-12 20:51:00,0.7054,0.7054,0.70535,0.7054,86800000.0
2007-11-12 20:52:00,0.7054,0.7054,0.7053,0.7054,560100011.0
2007-11-12 20:53:00,0.7054,0.70545,0.7053,0.7054,520100001.0
2007-11-12 20:54:00,0.7054,0.70545,0.7054,0.70545,327199993.0
2007-11-12 20:55:00,0.70545,0.70545,0.70545,0.70545,179600000.0
2007-11-12 20:56:00,0.70545,0.70555,0.70545,0.7055,165600000.0
2007-11-12 20:57:00,0.7055,0.7055,0.70545,0.7055,946299988.0
2007-11-12 20:58:00,0.70545,0.7056,0.70545,0.70555,593499995.0
2007-11-12 20:59:00,0.7056,0.7056,0.7055,0.7056,486000000.0
2007-11-12 21:00:00,0.7056,0.70565,0.70545,0.70565,498899997.0
2007-11-12 21:01:00,0.70565,0.7057,0.70555,0.70565,417700000.0
2007-11-12 21:02:00,0.70565,0.70575,0.7056,0.70565,250400000.0
2007-11-12 21:03:00,0.7057,0.7057,0.7056,0.70565,245699995.0
2007-11-12 21:04:00,0.70565,0.70565,0.7056,0.7056,361800000.0
2007-11-12 21:05:00,0.7056,0.7056,0.7056,0.7056,360000000.0
2007-11-12 21:06:00,0.7056,0.7057,0.7056,0.70565,297200000.0
2007-11-12 21:07:00,0.70565,0.7057,0.70565,0.7057,642500004.0
2007-11-12 21:08:00,0.7057,0.7058,0.70565,0.7058,433499999.0
2007-11-12 21:09:00,0.7058,0.70585,0.70575,0.70585,161200000.0
2007-11-12 21:10:00,0.70585,0.70595,0.7058,0.70595,709799999.0
2007-11-12 21:11:00,0.70595,0.70595,0.7058,0.70585,339699998.0
2007-11-12 21:12:00,0.70585,0.70605,0.70585,0.70605,470299992.0
2007-11-12 21:13:00,0.70605,0.70615,0.706,0.70615,328900000.0
2007-11-12 21:14:00,0.70615,0.7062,0.70605,0.70615,897099976.0
2007-11-12 21:15:00,0.70615,0.70635,0.70615,0.7063,1393499987.0
2007-11-12 21:16:00,0.7063,0.7063,0.7062,0.70625,681399980.0
2007-11-12 21:17:00,0.70625,0.70625,0.7062,0.70625,292200000.0
2007-11-12 21:18:00,0.70625,0.70625,0.70615,0.7062,394000000.0
2007-11-12 21:19:00,0.7062,0.70625,0.7061,0.70625,330700002.0
2007-11-12 21:20:00,0.70625,0.7063,0.7062,0.70625,1121700006.0
2007-11-12 21:21:00,0.70625,0.7063,0.70615,0.7062,1214199993.0
2007-11-12 21:22:00,0.7062,0.70645,0.7062,0.7063,1197499999.0
2007-11-12 21:23:00,0.7067,0.7067,0.7067,0.7067,859799999.0
2007-11-12 21:24:00,0.7063,0.7064,0.7063,0.70635,859799999.0
2007-11-12 21:25:00,0.70635,0.70645,0.70635,0.7064,483899999.0
2007-11-12 21:26:00,0.7064,0.7064,0.7063,0.70635,1395599997.0
2007-11-12 21:27:00,0.70635,0.7064,0.70625,0.7063,1000700000.0
2007-11-12 21:28:00,0.7063,0.7066,0.7063,0.7064,948099996.0
2007-11-12 21:29:00,0.7064,0.7065,0.70635,0.7065,1195200002.0
2007-11-12 21:30:00,0.7065,0.7065,0.7064,0.7065,559400008.0
2007-11-12 21:31:00,0.7065,0.70655,0.7064,0.70645,370600000.0
2007-11-12 21:32:00,0.7065,0.7065,0.7063,0.7064,1509200011.0
2007-11-12 21:33:00,0.70635,0.70645,0.70635,0.7064,399800002.0
2007-11-12 21:34:00,0.7064,0.7066,0.7064,0.7066,164200000.0
2007-11-12 21:35:00,0.7066,0.7066,0.7065,0.7066,163400000.0
2007-11-12 21:36:00,0.7066,0.70665,0.70655,0.7066,283300008.0
2007-11-12 21:37:00,0.7066,0.7066,0.7065,0.7065,430300004.0
2007-11-12 21:38:00,0.7065,0.7065,0.7064,0.7065,291100007.0
2007-11-12 21:39:00,0.7065,0.70665,0.70645,0.70665,299300002.0
2007-11-12 21:40:00,0.70665,0.7067,0.70655,0.7067,303600001.0
2007-11-12 21:41:00,0.7067,0.7069,0.7066,0.7068,1047199998.0
2007-11-12 21:42:00,0.7068,0.70685,0.70675,0.7068,1354399990.0
2007-11-12 21:43:00,0.7068,0.7068,0.7067,0.7067,981999998.0
2007-11-12 21:44:00,0.70675,0.7068,0.7067,0.70675,1140199985.0
2007-11-12 21:45:00,0.70675,0.70675,0.7067,0.70675,467600000.0
2007-11-12 21:46:00,0.70675,0.70675,0.70665,0.7067,423499999.0
2007-11-12 21:47:00,0.70665,0.7067,0.7066,0.70665,250500000.0
2007-11-12 21:48:00,0.70665,0.70665,0.7065,0.70665,555200004.0
2007-11-12 21:49:00,0.70665,0.70675,0.70655,0.7067,452699997.0
2007-11-12 21:50:00,0.70675,0.70675,0.7066,0.70665,677699997.0
2007-11-12 21:51:00,0.70665,0.70675,0.70665,0.70675,362999998.0
2007-11-12 21:52:00,0.70675,0.7068,0.70665,0.70675,747100003.0
2007-11-12 21:53:00,0.7067,0.7068,0.70665,0.70675,377799992.0
2007-11-12 21:54:00,0.70675,0.70675,0.70655,0.7066,635200005.0
2007-11-12 21:55:00,0.70655,0.70675,0.70655,0.70675,1772700006.0
2007-11-12 21:56:00,0.70675,0.7068,0.70665,0.70665,1053199995.0
2007-11-12 21:57:00,0.70675,0.7068,0.70665,0.70675,352900002.0
2007-11-12 21:58:00,0.70675,0.70675,0.70665,0.70665,178799998.0
2007-11-12 21:59:00,0.7067,0.70675,0.7066,0.7067,713599987.0
2007-11-12 22:00:00,0.7067,0.7067,0.70655,0.7066,547099997.0
2007-11-12 22:01:00,0.7066,0.7067,0.70655,0.7067,919300002.0
2007-11-12 22:02:00,0.7067,0.70675,0.7066,0.70675,986499995.0
2007-11-12 22:03:00,0.70675,0.7069,0.7066,0.7068,521600004.0
2007-11-12 22:04:00,0.7068,0.7069,0.70675,0.70685,690100014.0
2007-11-12 22:05:00,0.70685,0.7069,0.70685,0.7069,160800002.0
2007-11-12 22:06:00,0.7069,0.7069,0.7067,0.70675,969000001.0
2007-11-12 22:07:00,0.7068,0.7068,0.7067,0.7067,22200000.0
2007-11-12 22:08:00,0.7067,0.7068,0.7067,0.70675,628699999.0
2007-11-12 22:09:00,0.70675,0.7068,0.7067,0.7067,219200000.0
2007-11-12 22:10:00,0.70675,0.7068,0.7067,0.7068,404700000.0
2007-11-12 22:11:00,0.7068,0.70685,0.70675,0.70675,67500000.0
2007-11-12 22:12:00,0.7068,0.7069,0.70675,0.70685,747899997.0
2007-11-12 22:13:00,0.7069,0.7069,0.7068,0.70685,723600004.0
2007-11-12 22:14:00,0.70685,0.70695,0.70685,0.7069,668900004.0
2007-11-12 22:15:00,0.7069,0.70695,0.70685,0.7069,927399972.0
2007-11-12 22:16:00,0.7069,0.7069,0.7068,0.7068,756699991.0
2007-11-12 22:17:00,0.7068,0.70685,0.7068,0.7068,920299983.0
2007-11-12 22:18:00,0.70685,0.7069,0.7068,0.7069,733900002.0
2007-11-12 22:19:00,0.7069,0.7069,0.70685,0.70685,330900004.0
2007-11-12 22:20:00,0.70685,0.70685,0.7068,0.7068,382800000.0
2007-11-12 22:21:00,0.7068,0.70685,0.70675,0.7068,539199993.0
2007-11-12 22:22:00,0.70675,0.7068,0.70665,0.7067,904599998.0
2007-11-12 22:23:00,0.7067,0.7068,0.7067,0.70675,481700000.0
2007-11-12 22:24:00,0.7067,0.7068,0.7067,0.70675,171999999.0
2007-11-12 22:25:00,0.7067,0.70675,0.7067,0.7067,801799999.0
2007-11-12 22:26:00,0.7067,0.70675,0.7067,0.7067,272300000.0
2007-11-12 22:27:00,0.7067,0.7068,0.7066,0.70675,949099995.0
2007-11-12 22:28:00,0.70675,0.7068,0.7067,0.7067,38100000.0
2007-11-12 22:29:00,0.7067,0.70675,0.7067,0.7067,53000000.0
2007-11-12 22:30:00,0.7067,0.70675,0.70665,0.7067,403600006.0
2007-11-12 22:31:00,0.7067,0.70675,0.70665,0.7067,597700009.0
2007-11-12 22:32:00,0.7067,0.70675,0.70665,0.70675,232700000.0
2007-11-12 22:33:00,0.70675,0.70675,0.70665,0.7067,114699999.0
2007-11-12 22:34:00,0.7067,0.7067,0.70655,0.7066,141800000.0
2007-11-12 22:35:00,0.7066,0.7068,0.7066,0.7067,675200002.0
2007-11-12 22:36:00,0.70675,0.7069,0.7067,0.70685,540699996.0
2007-11-12 22:37:00,0.70685,0.7069,0.7068,0.7069,478199994.0
2007-11-12 22:38:00,0.7069,0.70705,0.70685,0.707,189200002.0
2007-11-12 22:39:00,0.707,0.707,0.7069,0.70695,348200000.0
2007-11-12 22:40:00,0.70695,0.7071,0.70685,0.7071,657500001.0
2007-11-12 22:41:00,0.7071,0.7071,0.707,0.7071,236000000.0
2007-11-12 22:42:00,0.7071,0.70725,0.70705,0.70715,594300003.0
2007-11-12 22:43:00,0.70715,0.7073,0.70705,0.70725,469899988.0
2007-11-12 22:44:00,0.70725,0.7073,0.70705,0.70715,139900000.0
2007-11-12 22:45:00,0.70715,0.70725,0.707,0.70705,315500002.0
2007-11-12 22:46:00,0.70705,0.7072,0.70695,0.70705,573300010.0
2007-11-12 22:47:00,0.70705,0.7071,0.70695,0.70695,764000014.0
2007-11-12 22:48:00,0.707,0.7071,0.70695,0.7071,962899997.0
2007-11-12 22:49:00,0.70705,0.7072,0.70705,0.7072,484800001.0
2007-11-12 22:50:00,0.7072,0.7073,0.70715,0.7073,454300000.0
2007-11-12 22:51:00,0.7073,0.70745,0.7072,0.7072,1529600008.0
2007-11-12 22:52:00,0.70725,0.7075,0.7072,0.7074,825800001.0
2007-11-12 22:53:00,0.70735,0.70745,0.7073,0.70735,1874299982.0
2007-11-12 22:54:00,0.7074,0.7074,0.70715,0.70725,1417399989.0
2007-11-12 22:55:00,0.7072,0.7073,0.70715,0.70715,355500001.0
2007-11-12 22:56:00,0.70715,0.7073,0.70715,0.70725,1201400017.0
2007-11-12 22:57:00,0.70725,0.70735,0.7072,0.7072,467700005.0
2007-11-12 22:58:00,0.7072,0.70735,0.70715,0.7073,538100004.0
2007-11-12 22:59:00,0.70725,0.7073,0.7072,0.7073,1474600009.0
2007-11-12 23:00:00,0.7073,0.7075,0.7073,0.7073,1665405463.0
2007-11-12 23:01:00,0.7074,0.7074,0.7072,0.70725,1333500003.0
2007-11-12 23:02:00,0.70725,0.70725,0.7071,0.7071,586700000.0
2007-11-12 23:03:00,0.7071,0.70715,0.707,0.70715,325200000.0
2007-11-12 23:04:00,0.70715,0.70725,0.7071,0.7072,806000007.0
2007-11-12 23:05:00,0.70715,0.7073,0.7071,0.70725,841399991.0
2007-11-12 23:06:00,0.7073,0.7074,0.7072,0.7073,815299998.0
2007-11-12 23:07:00,0.7074,0.7074,0.7072,0.7073,759099998.0
2007-11-12 23:08:00,0.7073,0.7073,0.70715,0.7072,485700000.0
2007-11-12 23:09:00,0.7072,0.7073,0.7072,0.70725,649299993.0
2007-11-12 23:10:00,0.70725,0.70725,0.7071,0.7071,736599991.0
2007-11-12 23:11:00,0.7071,0.70725,0.7071,0.7071,1144399987.0
2007-11-12 23:12:00,0.7072,0.7072,0.707,0.707,1003700006.0
2007-11-12 23:13:00,0.7071,0.70725,0.707,0.7072,648699995.0
2007-11-12 23:14:00,0.7072,0.7073,0.70715,0.70715,498850000.0
2007-11-12 23:15:00,0.7072,0.70725,0.7071,0.7071,1013750010.0
2007-11-12 23:16:00,0.7072,0.7073,0.7072,0.7073,94754706.0
2007-11-12 23:17:00,0.7073,0.7074,0.70725,0.7074,360113138.0
2007-11-12 23:18:00,0.7074,0.7074,0.70725,0.70735,1124450003.0
2007-11-12 23:19:00,0.70735,0.7074,0.70725,0.7073,526199996.0
2007-11-12 23:20:00,0.7074,0.7074,0.7072,0.7072,569599999.0
2007-11-12 23:21:00,0.70715,0.7073,0.7071,0.70725,407500004.0
2007-11-12 23:22:00,0.70725,0.7073,0.70715,0.7072,552400002.0
2007-11-12 23:23:00,0.7072,0.7073,0.70715,0.7073,306699999.0
2007-11-12 23:24:00,0.7073,0.7073,0.70725,0.70725,313000000.0
2007-11-12 23:25:00,0.70725,0.7074,0.70725,0.7074,113800000.0
2007-11-12 23:26:00,0.7074,0.7077,0.7073,0.70735,1019100000.0
2007-11-12 23:27:00,0.7074,0.7074,0.7073,0.7073,835599999.0
2007-11-12 23:28:00,0.7073,0.70735,0.7073,0.7073,746700009.0
2007-11-12 23:29:00,0.70735,0.70735,0.70725,0.7073,588600000.0
2007-11-12 23:30:00,0.7073,0.7074,0.70725,0.70725,498400000.0
2007-11-12 23:31:00,0.70725,0.7073,0.70715,0.7072,796399983.0
2007-11-12 23:32:00,0.7072,0.7072,0.7071,0.7072,433400002.0
2007-11-12 23:33:00,0.7072,0.7072,0.70705,0.7071,604200019.0
2007-11-12 23:34:00,0.70705,0.7072,0.70705,0.7071,950499989.0
2007-11-12 23:35:00,0.70705,0.7071,0.70705,0.70705,894799984.0
2007-11-12 23:36:00,0.70705,0.7072,0.70705,0.70715,1116499987.0
2007-11-12 23:37:00,0.70715,0.70725,0.7071,0.7072,1146999990.0
2007-11-12 23:38:00,0.70725,0.7073,0.70715,0.7072,1396299978.0
2007-11-12 23:39:00,0.7072,0.70735,0.7072,0.7072,641600006.0
2007-11-12 23:40:00,0.7072,0.70725,0.70715,0.7072,767100000.0
2007-11-12 23:41:00,0.70715,0.7073,0.70715,0.70725,787800011.0
2007-11-12 23:42:00,0.7073,0.7074,0.70725,0.7074,1042300005.0
2007-11-12 23:43:00,0.7074,0.70755,0.7074,0.70755,474799993.0
2007-11-12 23:44:00,0.70755,0.7077,0.70755,0.7077,636600000.0
2007-11-12 23:45:00,0.7077,0.70775,0.7077,0.7077,323600000.0
2007-11-12 23:46:00,0.7077,0.70775,0.70765,0.7077,520600000.0
2007-11-12 23:47:00,0.7077,0.70775,0.7077,0.70775,140000000.0
2007-11-12 23:48:00,0.70775,0.70775,0.7076,0.70775,446100003.0
2007-11-12 23:49:00,0.70775,0.7078,0.7077,0.7077,182600000.0
2007-11-12 23:50:00,0.70765,0.7078,0.70765,0.70765,632199999.0
2007-11-12 23:51:00,0.70765,0.7077,0.70765,0.7077,1201600003.0
2007-11-12 23:52:00,0.70765,0.7077,0.70765,0.7077,686199991.0
2007-11-12 23:53:00,0.70765,0.7077,0.70755,0.7076,1753499960.0
2007-11-12 23:54:00,0.7076,0.7076,0.70755,0.7076,834500000.0
2007-11-12 23:55:00,0.7076,0.7076,0.7075,0.7076,1017000001.0
2007-11-12 23:56:00,0.7076,0.7076,0.70745,0.7075,658799997.0
2007-11-12 23:57:00,0.7075,0.7077,0.70745,0.7076,931300004.0
2007-11-12 23:58:00,0.7076,0.7077,0.7076,0.7076,900799995.0
2007-11-12 23:59:00,0.7076,0.7077,0.7076,0.7076,661200009.0
2007-11-13 00:00:00,0.7076,0.7076,0.7074,0.7074,307800001.0
2007-11-13 00:01:00,0.7074,0.7076,0.7074,0.7075,683400005.0
2007-11-13 00:02:00,0.7075,0.70755,0.7074,0.70755,186200000.0
2007-11-13 00:03:00,0.7075,0.7075,0.7075,0.7075,72000000.0
2007-11-13 00:04:00,0.7075,0.7075,0.7075,0.7075,466200026.0
2007-11-13 00:05:00,0.7075,0.7075,0.7074,0.7075,131100001.0
2007-11-13 00:06:00,0.7075,0.70765,0.7075,0.70765,355100009.0
2007-11-13 00:07:00,0.70765,0.70765,0.70765,0.70765,92000000.0
2007-11-13 00:08:00,0.70755,0.7076,0.70745,0.7076,147200000.0
2007-11-13 00:09:00,0.70765,0.7077,0.7076,0.7076,178400000.0
2007-11-13 00:10:00,0.7076,0.70765,0.70745,0.70765,407499996.0
2007-11-13 00:11:00,0.70765,0.70765,0.7076,0.7076,272000000.0
2007-11-13 00:12:00,0.7076,0.7076,0.7075,0.70755,258200000.0
2007-11-13 00:13:00,0.70755,0.7076,0.70745,0.7075,435000000.0
2007-11-13 00:14:00,0.70755,0.7076,0.7075,0.7075,357300000.0
2007-11-13 00:15:00,0.7075,0.70755,0.70745,0.7075,265100000.0
2007-11-13 00:16:00,0.7075,0.7075,0.7074,0.7074,228800000.0
2007-11-13 00:17:00,0.7074,0.7075,0.7074,0.7075,163200000.0
2007-11-13 00:18:00,0.7075,0.7075,0.7074,0.7074,220500000.0
2007-11-13 00:19:00,0.7074,0.7075,0.7074,0.7075,86200000.0
2007-11-13 00:20:00,0.7075,0.7075,0.70745,0.7075,78000000.0
2007-11-13 00:21:00,0.7075,0.7075,0.70745,0.70745,156300000.0
2007-11-13 00:22:00,0.70745,0.7075,0.70735,0.7075,333300000.0
2007-11-13 00:23:00,0.7075,0.7075,0.70745,0.7075,291200000.0
2007-11-13 00:24:00,0.7075,0.7075,0.70745,0.7075,297500000.0
2007-11-13 00:25:00,0.7075,0.7077,0.70745,0.7076,597799993.0
2007-11-13 00:26:00,0.7076,0.7076,0.7075,0.70755,517600000.0
2007-11-13 00:27:00,0.70755,0.7076,0.7075,0.7075,323200000.0
2007-11-13 00:28:00,0.7075,0.7076,0.70745,0.7075,378200000.0
2007-11-13 00:29:00,0.7075,0.7075,0.7074,0.7075,208000000.0
2007-11-13 00:30:00,0.70745,0.7075,0.7074,0.70745,224900000.0
2007-11-13 00:31:00,0.7075,0.7075,0.70735,0.70735,435499999.0
2007-11-13 00:32:00,0.7074,0.7075,0.7074,0.7075,514400000.0
2007-11-13 00:33:00,0.7075,0.7075,0.70735,0.7075,391699999.0
2007-11-13 00:34:00,0.7075,0.7076,0.7075,0.7076,494400000.0
2007-11-13 00:35:00,0.7076,0.7076,0.7075,0.7075,258700000.0
2007-11-13 00:36:00,0.7075,0.7075,0.70745,0.70745,300100000.0
2007-11-13 00:37:00,0.70745,0.7075,0.70745,0.7075,253900000.0
2007-11-13 00:38:00,0.7075,0.7076,0.7075,0.7076,304800000.0
2007-11-13 00:39:00,0.7076,0.7076,0.70755,0.70755,20200000.0
2007-11-13 00:40:00,0.70755,0.7076,0.7075,0.7075,112300000.0
2007-11-13 00:41:00,0.7075,0.7075,0.70745,0.7075,323000000.0
2007-11-13 00:42:00,0.7075,0.7075,0.70745,0.7075,559100000.0
2007-11-13 00:43:00,0.7075,0.7075,0.70745,0.70745,456500000.0
2007-11-13 00:44:00,0.7075,0.7075,0.7075,0.7075,497000017.0
2007-11-13 00:45:00,0.7075,0.7075,0.7075,0.7075,680700007.0
2007-11-13 00:46:00,0.7075,0.7075,0.7075,0.7075,837400000.0
2007-11-13 00:47:00,0.7075,0.7075,0.7074,0.7075,335400000.0
2007-11-13 00:48:00,0.7075,0.7075,0.7072,0.70725,479500000.0
2007-11-13 00:49:00,0.7073,0.7073,0.70725,0.7073,212500000.0
2007-11-13 00:50:00,0.7073,0.7073,0.70725,0.7073,93600000.0
2007-11-13 00:51:00,0.7073,0.7073,0.70725,0.7073,296099994.0
2007-11-13 00:52:00,0.7073,0.7074,0.7072,0.7072,719999994.0
2007-11-13 00:53:00,0.7072,0.7073,0.70715,0.7072,646399995.0
2007-11-13 00:54:00,0.70715,0.7073,0.70715,0.7072,647499983.0
2007-11-13 00:55:00,0.7072,0.7072,0.7072,0.7072,891199986.0
2007-11-13 00:56:00,0.7072,0.70725,0.7072,0.70725,412000000.0
2007-11-13 00:57:00,0.7073,0.7073,0.70725,0.7073,186400000.0
2007-11-13 00:58:00,0.7073,0.7073,0.7072,0.7073,174400000.0
2007-11-13 00:59:00,0.7073,0.7073,0.7072,0.7072,307600000.0
2007-11-13 01:00:00,0.7072,0.7075,0.7072,0.7074,749300002.0
2007-11-13 01:01:00,0.7074,0.7074,0.7073,0.7073,931999999.0
2007-11-13 01:02:00,0.7073,0.7073,0.70715,0.70725,507900000.0
2007-11-13 01:03:00,0.70725,0.7073,0.7072,0.7073,329900004.0
2007-11-13 01:04:00,0.7073,0.7074,0.7073,0.7073,863700000.0
2007-11-13 01:05:00,0.7073,0.7073,0.7072,0.7073,701000002.0
2007-11-13 01:06:00,0.7073,0.7074,0.70715,0.70715,1196300024.0
2007-11-13 01:07:00,0.7072,0.70725,0.7071,0.70715,1332000030.0
2007-11-13 01:08:00,0.7072,0.7072,0.70705,0.70715,827800026.0
2007-11-13 01:09:00,0.70715,0.7073,0.70705,0.7071,862800015.0
2007-11-13 01:10:00,0.70705,0.7071,0.70705,0.7071,1012400018.0
2007-11-13 01:11:00,0.7071,0.7071,0.7071,0.7071,486400000.0
2007-11-13 01:12:00,0.7071,0.7071,0.7071,0.7071,1188800027.0
2007-11-13 01:13:00,0.7071,0.7071,0.70705,0.70705,920200022.0
2007-11-13 01:14:00,0.70705,0.7071,0.70705,0.7071,254200000.0
2007-11-13 01:15:00,0.7071,0.7071,0.7071,0.7071,545199993.0
2007-11-13 01:16:00,0.7071,0.70715,0.70705,0.70705,604100003.0
2007-11-13 01:17:00,0.7071,0.7071,0.70705,0.7071,461700013.0
2007-11-13 01:18:00,0.7071,0.70715,0.70705,0.7071,857500010.0
2007-11-13 01:19:00,0.7071,0.70715,0.70705,0.7071,636100007.0
2007-11-13 01:20:00,0.7071,0.7071,0.707,0.70705,903400000.0
2007-11-13 01:21:00,0.70705,0.7071,0.707,0.707,747199998.0
2007-11-13 01:22:00,0.707,0.707,0.70695,0.70695,1242800009.0
2007-11-13 01:23:00,0.707,0.70705,0.70695,0.707,905799993.0
2007-11-13 01:24:00,0.707,0.707,0.70695,0.707,459700009.0
2007-11-13 01:25:00,0.707,0.707,0.70695,0.707,807800012.0
2007-11-13 01:26:00,0.707,0.70705,0.707,0.707,1139200005.0
2007-11-13 01:27:00,0.707,0.707,0.70695,0.707,472400000.0
2007-11-13 01:28:00,0.707,0.707,0.70695,0.70695,530700000.0
2007-11-13 01:29:00,0.707,0.707,0.70695,0.707,256300000.0
2007-11-13 01:30:00,0.707,0.707,0.707,0.707,557600000.0
2007-11-13 01:31:00,0.707,0.707,0.707,0.707,681600000.0
2007-11-13 01:32:00,0.707,0.707,0.70695,0.707,421100005.0
2007-11-13 01:33:00,0.707,0.707,0.70695,0.70695,463900000.0
2007-11-13 01:34:00,0.70695,0.707,0.7069,0.7069,1784000009.0
2007-11-13 01:35:00,0.7069,0.70695,0.7069,0.70695,665000000.0
2007-11-13 01:36:00,0.70695,0.707,0.70695,0.70695,375900000.0
2007-11-13 01:37:00,0.70695,0.70705,0.7069,0.70705,541400003.0
2007-11-13 01:38:00,0.707,0.70705,0.70695,0.707,585300000.0
2007-11-13 01:39:00,0.70705,0.70705,0.70695,0.70695,713699990.0
2007-11-13 01:40:00,0.707,0.707,0.7069,0.7069,584600005.0
2007-11-13 01:41:00,0.7069,0.7069,0.7068,0.7068,512600000.0
2007-11-13 01:42:00,0.7068,0.7068,0.7067,0.7068,503700011.0
2007-11-13 01:43:00,0.7068,0.7069,0.70675,0.7069,694000000.0
2007-11-13 01:44:00,0.7069,0.7069,0.7069,0.7069,455600000.0
2007-11-13 01:45:00,0.7069,0.7069,0.7068,0.7069,43900000.0
2007-11-13 01:46:00,0.7069,0.7069,0.70675,0.7068,256600002.0
2007-11-13 01:47:00,0.7068,0.70685,0.70675,0.7068,698199999.0
2007-11-13 01:48:00,0.7068,0.7068,0.7068,0.7068,516200000.0
2007-11-13 01:49:00,0.70675,0.7069,0.70675,0.70685,373600000.0
2007-11-13 01:50:00,0.7068,0.7069,0.70675,0.7069,543499999.0
2007-11-13 01:51:00,0.7069,0.7069,0.7068,0.7068,427200000.0
2007-11-13 01:52:00,0.7068,0.7069,0.70675,0.7068,691499995.0
2007-11-13 01:53:00,0.70675,0.7068,0.70675,0.70675,682599997.0
2007-11-13 01:54:00,0.70675,0.7068,0.70675,0.7068,473500000.0
2007-11-13 01:55:00,0.7068,0.7069,0.7068,0.7068,340800000.0
2007-11-13 01:56:00,0.7068,0.7068,0.7067,0.7068,301499999.0
2007-11-13 01:57:00,0.7068,0.7068,0.70675,0.7068,234400000.0
2007-11-13 01:58:00,0.7068,0.7068,0.70675,0.7068,323500000.0
2007-11-13 01:59:00,0.7068,0.7068,0.70675,0.7068,136900000.0
2007-11-13 02:00:00,0.7068,0.707,0.7068,0.707,803499992.0
2007-11-13 02:01:00,0.707,0.70735,0.70695,0.70735,2050599988.0
2007-11-13 02:02:00,0.70735,0.70735,0.7072,0.7072,458299989.0
2007-11-13 02:03:00,0.70725,0.70725,0.7072,0.70725,866700001.0
2007-11-13 02:04:00,0.70725,0.70725,0.70725,0.70725,70200000.0
2007-11-13 02:05:00,0.70725,0.70725,0.70725,0.70725,34200000.0
2007-11-13 02:06:00,0.70725,0.70725,0.7072,0.70725,399400011.0
2007-11-13 02:07:00,0.70725,0.70725,0.70695,0.7071,1418599966.0
2007-11-13 02:08:00,0.7071,0.7071,0.707,0.7071,1630199959.0
2007-11-13 02:09:00,0.7071,0.7071,0.70705,0.7071,226200000.0
2007-11-13 02:10:00,0.7071,0.7071,0.707,0.7071,153300000.0
2007-11-13 02:11:00,0.7071,0.7071,0.70705,0.7071,195900000.0
2007-11-13 02:12:00,0.70705,0.7071,0.707,0.70705,461200000.0
2007-11-13 02:13:00,0.70705,0.70705,0.70695,0.70705,688000009.0
2007-11-13 02:14:00,0.70705,0.7071,0.707,0.7071,1427999980.0
2007-11-13 02:15:00,0.7071,0.7071,0.7069,0.707,390500000.0
2007-11-13 02:16:00,0.707,0.707,0.7069,0.7069,1232999982.0
2007-11-13 02:17:00,0.7069,0.707,0.70685,0.70685,1762100016.0
2007-11-13 02:18:00,0.7069,0.707,0.70685,0.707,839699994.0
2007-11-13 02:19:00,0.707,0.707,0.7069,0.707,1859499993.0
2007-11-13 02:20:00,0.707,0.7071,0.707,0.707,1957599998.0
2007-11-13 02:21:00,0.7069,0.7069,0.7069,0.7069,955100002.0
2007-11-13 02:22:00,0.7068,0.7069,0.7068,0.7068,955100002.0
2007-11-13 02:23:00,0.707,0.7071,0.707,0.707,955100002.0
2007-11-13 02:24:00,0.707,0.70715,0.70695,0.7071,1689000014.0
2007-11-13 02:25:00,0.7071,0.7072,0.7071,0.7071,1017000030.0
2007-11-13 02:26:00,0.7071,0.7072,0.7071,0.7072,1465199995.0
2007-11-13 02:27:00,0.7071,0.7071,0.7069,0.707,189800000.0
2007-11-13 02:28:00,0.7072,0.7072,0.70715,0.70715,189800000.0
2007-11-13 02:29:00,0.7072,0.70725,0.70715,0.7072,1073900022.0
2007-11-13 02:30:00,0.70725,0.70725,0.70715,0.7072,1653399993.0
2007-11-13 02:31:00,0.7072,0.7072,0.7071,0.7072,739400003.0
2007-11-13 02:32:00,0.7072,0.7072,0.707,0.7072,1848399999.0
2007-11-13 02:33:00,0.7072,0.7072,0.70715,0.70715,596399996.0
2007-11-13 02:34:00,0.70715,0.7072,0.70715,0.7072,1971500022.0
2007-11-13 02:35:00,0.7072,0.7073,0.7072,0.70725,1094900000.0
2007-11-13 02:36:00,0.7073,0.7074,0.7072,0.70735,2108099991.0
2007-11-13 02:37:00,0.7068,0.7069,0.7068,0.7069,1394100013.0
2007-11-13 02:38:00,0.7068,0.7069,0.7068,0.7069,1394100013.0
2007-11-13 02:39:00,0.70735,0.7075,0.7073,0.7074,1394100013.0
2007-11-13 02:40:00,0.7074,0.7075,0.70735,0.70735,943500006.0
2007-11-13 02:41:00,0.70735,0.7076,0.70735,0.7075,1588999986.0
2007-11-13 02:42:00,0.7075,0.7076,0.7075,0.7075,1146900001.0
2007-11-13 02:43:00,0.707,0.707,0.7069,0.707,827499998.0
2007-11-13 02:44:00,0.7069,0.7069,0.7069,0.7069,827499998.0
2007-11-13 02:45:00,0.707,0.707,0.707,0.707,827499998.0
2007-11-13 02:46:00,0.7076,0.7077,0.70755,0.7077,827499998.0
2007-11-13 02:47:00,0.7077,0.7077,0.7076,0.7077,421700000.0
2007-11-13 02:48:00,0.7077,0.7077,0.7076,0.7077,760700001.0
2007-11-13 02:49:00,0.7077,0.7078,0.7076,0.7077,751499996.0
2007-11-13 02:50:00,0.7077,0.7078,0.70755,0.7076,1617900008.0
2007-11-13 02:51:00,0.70755,0.7076,0.70755,0.7076,809400001.0
2007-11-13 02:52:00,0.7076,0.7077,0.7076,0.7077,633600006.0
2007-11-13 02:53:00,0.7077,0.7077,0.7076,0.70765,242200010.0
2007-11-13 02:54:00,0.7076,0.7077,0.70755,0.7076,1849500003.0
2007-11-13 02:55:00,0.7076,0.70765,0.7076,0.70765,1607399994.0
2007-11-13 02:56:00,0.70765,0.70765,0.70755,0.70755,1033399980.0
2007-11-13 02:57:00,0.7065,0.7066,0.7064,0.7064,777599999.0
2007-11-13 02:58:00,0.7076,0.7076,0.7076,0.7076,777599999.0
2007-11-13 02:59:00,0.7076,0.7076,0.70755,0.7076,268300000.0
2007-11-13 03:00:00,0.7076,0.7076,0.70755,0.7076,198700000.0
2007-11-13 03:01:00,0.7076,0.7076,0.7075,0.7075,133100000.0
2007-11-13 03:02:00,0.7075,0.7075,0.7074,0.7075,1055000027.0
2007-11-13 03:03:00,0.7075,0.7075,0.7074,0.7075,504500006.0
2007-11-13 03:04:00,0.7075,0.7076,0.7075,0.70755,635199999.0
2007-11-13 03:05:00,0.70755,0.7076,0.7075,0.7075,911899988.0
2007-11-13 03:06:00,0.7075,0.7076,0.7075,0.7076,599100005.0
2007-11-13 03:07:00,0.7076,0.7076,0.7075,0.7076,564899984.0
2007-11-13 03:08:00,0.7075,0.7076,0.70745,0.70745,292100001.0
2007-11-13 03:09:00,0.70745,0.7075,0.70745,0.7075,365300000.0
2007-11-13 03:10:00,0.7075,0.7075,0.70735,0.7075,1274600005.0
2007-11-13 03:11:00,0.7075,0.7075,0.7074,0.7074,961899997.0
2007-11-13 03:12:00,0.7074,0.70745,0.70735,0.7074,1228500031.0
2007-11-13 03:13:00,0.707,0.707,0.7068,0.7068,513500003.0
2007-11-13 03:14:00,0.7072,0.7072,0.707,0.7071,513500003.0
2007-11-13 03:15:00,0.7071,0.7071,0.7069,0.7069,1584600000.0
2007-11-13 03:16:00,0.7069,0.7069,0.7069,0.7069,673300005.0
2007-11-13 03:17:00,0.7068,0.7068,0.70675,0.7068,673300005.0
2007-11-13 03:18:00,0.7068,0.7069,0.7068,0.70685,688900000.0
2007-11-13 03:19:00,0.7069,0.7069,0.7068,0.7068,253399998.0
2007-11-13 03:20:00,0.7068,0.7068,0.70675,0.70675,115800000.0
2007-11-13 03:21:00,0.7068,0.7069,0.7068,0.70685,636299998.0
2007-11-13 03:22:00,0.70685,0.7069,0.70675,0.7069,1564400037.0
2007-11-13 03:23:00,0.7069,0.7069,0.70685,0.7069,231500000.0
2007-11-13 03:24:00,0.7069,0.7069,0.7069,0.7069,597600000.0
2007-11-13 03:25:00,0.7069,0.70695,0.70685,0.7069,1341299977.0
2007-11-13 03:26:00,0.7069,0.70695,0.70685,0.70695,1508499998.0
2007-11-13 03:27:00,0.7064,0.7068,0.7064,0.7068,1626900007.0
2007-11-13 03:29:00,0.70685,0.707,0.70685,0.70695,1626900007.0
2007-11-13 03:30:00,0.70695,0.707,0.7069,0.70695,1308599991.0
2007-11-13 03:31:00,0.707,0.7071,0.70695,0.7071,1737000001.0
2007-11-13 03:32:00,0.7071,0.7071,0.70695,0.70695,896299999.0
2007-11-13 03:33:00,0.70695,0.707,0.70695,0.70695,453600000.0
2007-11-13 03:34:00,0.70695,0.707,0.70685,0.70685,986300001.0
2007-11-13 03:35:00,0.7069,0.70695,0.70685,0.7069,1239299958.0
2007-11-13 03:36:00,0.7069,0.7069,0.70685,0.7069,381500000.0
2007-11-13 03:37:00,0.70685,0.7069,0.70685,0.7069,206800000.0
2007-11-13 03:38:00,0.7068,0.7069,0.70675,0.7069,253499999.0
2007-11-13 03:39:00,0.70685,0.7069,0.70685,0.7069,236100000.0
2007-11-13 03:40:00,0.7069,0.7069,0.7069,0.7069,507200000.0
2007-11-13 03:41:00,0.7069,0.70695,0.70685,0.7069,1531600019.0
2007-11-13 03:42:00,0.70695,0.707,0.7069,0.7069,1050900009.0
2007-11-13 03:43:00,0.7069,0.70695,0.7069,0.70695,753700021.0
2007-11-13 03:44:00,0.70695,0.70695,0.70695,0.70695,160000000.0
2007-11-13 03:45:00,0.70695,0.70695,0.70695,0.70695,116000000.0
2007-11-13 03:46:00,0.70695,0.70695,0.7069,0.70695,300200006.0
2007-11-13 03:47:00,0.70695,0.70695,0.70685,0.70685,846700015.0
2007-11-13 03:48:00,0.70685,0.707,0.70685,0.7069,1002900010.0
2007-11-13 03:49:00,0.7069,0.7069,0.7067,0.7068,1329400006.0
2007-11-13 03:50:00,0.7068,0.7068,0.70665,0.7067,1336200003.0
2007-11-13 03:51:00,0.7067,0.7067,0.7066,0.7066,136800000.0
2007-11-13 03:53:00,0.70645,0.7066,0.7064,0.70655,1155000012.0
2007-11-13 03:54:00,0.70655,0.7067,0.7065,0.7065,770200001.0
2007-11-13 03:55:00,0.7065,0.7066,0.70645,0.7065,1911800017.0
2007-11-13 03:56:00,0.70635,0.7065,0.70625,0.7063,1174300022.0
2007-11-13 03:57:00,0.7063,0.70635,0.7062,0.7062,1093799996.0
2007-11-13 03:58:00,0.7062,0.70635,0.7062,0.70625,1418799996.0
2007-11-13 03:59:00,0.70625,0.7065,0.70625,0.7065,2110499998.0
2007-11-13 04:00:00,0.7065,0.7065,0.7064,0.7065,1344099977.0
2007-11-13 04:01:00,0.7065,0.70655,0.70645,0.70655,1894200000.0
2007-11-13 04:02:00,0.70655,0.7066,0.7065,0.7065,1473400006.0
2007-11-13 04:03:00,0.7065,0.7065,0.70645,0.7065,1474999990.0
2007-11-13 04:04:00,0.7065,0.7065,0.70645,0.7065,625999977.0
2007-11-13 04:05:00,0.7065,0.7065,0.70645,0.7065,983299994.0
2007-11-13 04:06:00,0.7065,0.7065,0.70645,0.70645,556499996.0
2007-11-13 04:07:00,0.70645,0.7065,0.70645,0.7065,221399998.0
2007-11-13 04:08:00,0.7065,0.7065,0.7064,0.7065,520619996.0
2007-11-13 04:09:00,0.7065,0.7065,0.70645,0.7065,348800002.0
2007-11-13 04:10:00,0.7065,0.7067,0.7064,0.7067,1222199997.0
2007-11-13 04:11:00,0.7067,0.7068,0.7067,0.7067,1155900010.0
2007-11-13 04:12:00,0.7067,0.7067,0.7066,0.7067,1104700000.0
2007-11-13 04:13:00,0.7067,0.7068,0.7066,0.7066,1646500021.0
2007-11-13 04:14:00,0.7066,0.7067,0.7066,0.7066,2053399953.0
2007-11-13 04:15:00,0.7066,0.7067,0.70655,0.7066,1461299962.0
2007-11-13 04:16:00,0.7066,0.7067,0.70655,0.7066,1674699995.0
2007-11-13 04:17:00,0.7066,0.70665,0.70655,0.7066,1575300004.0
2007-11-13 04:18:00,0.7066,0.7066,0.70655,0.7066,957700004.0
2007-11-13 04:19:00,0.7066,0.7066,0.70655,0.70655,941100024.0
2007-11-13 04:20:00,0.7066,0.7066,0.7065,0.70655,730899989.0
2007-11-13 04:21:00,0.7066,0.7066,0.70645,0.7066,336999990.0
2007-11-13 04:22:00,0.7066,0.7066,0.7065,0.7066,579999981.0
2007-11-13 04:23:00,0.7066,0.7066,0.70655,0.7066,365499984.0
2007-11-13 04:24:00,0.7066,0.7066,0.7065,0.70655,425199986.0
2007-11-13 04:25:00,0.7066,0.7066,0.70645,0.7065,730500007.0
2007-11-13 04:26:00,0.7064,0.7065,0.7063,0.7064,818099994.0
2007-11-13 04:27:00,0.7064,0.7065,0.70635,0.7065,1436800004.0
2007-11-13 04:28:00,0.7065,0.7066,0.7065,0.7066,923799991.0
2007-11-13 04:29:00,0.7066,0.7067,0.70645,0.7065,616999993.0
2007-11-13 04:30:00,0.7065,0.7065,0.70645,0.7065,169300000.0
2007-11-13 04:31:00,0.7065,0.7065,0.7065,0.7065,589699999.0
2007-11-13 04:32:00,0.7065,0.7065,0.70645,0.7065,131800000.0
2007-11-13 04:33:00,0.7065,0.7065,0.7065,0.7065,228000000.0
2007-11-13 04:34:00,0.7065,0.7065,0.7064,0.7064,822399973.0
2007-11-13 04:35:00,0.7064,0.7064,0.70635,0.7064,1053600009.0
2007-11-13 04:36:00,0.7064,0.7065,0.70635,0.7065,1424800006.0
2007-11-13 04:37:00,0.7065,0.7065,0.70645,0.70645,140500000.0
2007-11-13 04:38:00,0.70645,0.7065,0.70635,0.7064,497700000.0
2007-11-13 04:39:00,0.7064,0.7065,0.7064,0.7064,1270700013.0
2007-11-13 04:40:00,0.7064,0.7064,0.7063,0.7064,779000005.0
2007-11-13 04:41:00,0.70635,0.7064,0.70625,0.7063,785400003.0
2007-11-13 04:42:00,0.7063,0.7063,0.70625,0.7063,1333999997.0
2007-11-13 04:43:00,0.7063,0.7063,0.7063,0.7063,2046799959.0
2007-11-13 04:44:00,0.7063,0.70645,0.7063,0.7064,1737400000.0
2007-11-13 04:45:00,0.7064,0.7065,0.70635,0.7064,1270399994.0
2007-11-13 04:46:00,0.7064,0.70655,0.70635,0.70635,1999399996.0
2007-11-13 04:47:00,0.70635,0.7064,0.70635,0.7064,883199985.0
2007-11-13 04:48:00,0.7064,0.7065,0.70635,0.70645,1828800022.0
2007-11-13 04:49:00,0.70645,0.7065,0.7064,0.7064,293499992.0
2007-11-13 04:50:00,0.7064,0.7065,0.7064,0.7065,355999999.0
2007-11-13 04:51:00,0.7065,0.7065,0.70645,0.7065,1176499986.0
2007-11-13 04:52:00,0.70645,0.7065,0.70635,0.70635,498500000.0
2007-11-13 04:53:00,0.7065,0.7065,0.70645,0.7065,286799999.0
2007-11-13 04:54:00,0.70645,0.7065,0.70645,0.7065,738999980.0
2007-11-13 04:55:00,0.7071,0.7071,0.707,0.707,2092500025.0
2007-11-13 04:56:00,0.7068,0.707,0.7068,0.707,2092500025.0
2007-11-13 04:58:00,0.7067,0.7068,0.7067,0.70675,2092500025.0
2007-11-13 04:59:00,0.70675,0.7068,0.70665,0.7068,1545600004.0
2007-11-13 05:00:00,0.7068,0.7069,0.7068,0.7069,1037999987.0
2007-11-13 05:01:00,0.7069,0.7069,0.70675,0.7068,380900007.0
2007-11-13 05:02:00,0.70675,0.7068,0.7067,0.7068,1443999996.0
2007-11-13 05:03:00,0.7066,0.7066,0.7066,0.7066,1644400014.0
2007-11-13 05:04:00,0.7067,0.7067,0.7066,0.7066,1644400014.0
2007-11-13 05:05:00,0.7068,0.7068,0.7067,0.7068,1644400014.0
2007-11-13 05:06:00,0.7068,0.7069,0.7068,0.7069,1127500001.0
2007-11-13 05:07:00,0.7067,0.7067,0.7067,0.7067,1226100004.0
2007-11-13 05:08:00,0.7068,0.7068,0.70675,0.7068,1226100004.0
2007-11-13 05:09:00,0.707,0.707,0.7069,0.7069,1251400025.0
2007-11-13 05:10:00,0.7068,0.7069,0.7067,0.7069,1251400025.0
2007-11-13 05:11:00,0.707,0.707,0.7069,0.707,1251400025.0
2007-11-13 05:12:00,0.70675,0.7069,0.70675,0.7068,1251400025.0
2007-11-13 05:13:00,0.7068,0.7068,0.70675,0.7068,180000000.0
2007-11-13 05:14:00,0.7068,0.7069,0.70665,0.7068,1207899990.0
2007-11-13 05:15:00,0.7068,0.7068,0.7067,0.7067,833200001.0
2007-11-13 05:16:00,0.7067,0.7067,0.70665,0.7067,1004499992.0
2007-11-13 05:17:00,0.7067,0.7067,0.70665,0.70665,725399997.0
2007-11-13 05:18:00,0.7067,0.7067,0.7066,0.7067,1105900000.0
2007-11-13 05:19:00,0.7067,0.7067,0.7066,0.7066,1078699988.0
2007-11-13 05:20:00,0.7066,0.7068,0.7066,0.7067,1837099995.0
2007-11-13 05:21:00,0.7067,0.7067,0.70665,0.70665,962600000.0
2007-11-13 05:22:00,0.7067,0.7068,0.7067,0.7068,125000000.0
2007-11-13 05:23:00,0.7067,0.7068,0.70665,0.7067,327500012.0
2007-11-13 05:24:00,0.7067,0.7068,0.70665,0.7067,1517299983.0
2007-11-13 05:25:00,0.7067,0.7067,0.70665,0.7067,1322799985.0
2007-11-13 05:26:00,0.70665,0.7067,0.70665,0.70665,1607299961.0
2007-11-13 05:27:00,0.7067,0.7068,0.70665,0.7067,465000005.0
2007-11-13 05:28:00,0.7067,0.7068,0.70665,0.7067,972399999.0
2007-11-13 05:29:00,0.7067,0.70675,0.70665,0.7067,2005399993.0
2007-11-13 05:30:00,0.7067,0.7068,0.7067,0.7068,1270300013.0
2007-11-13 05:31:00,0.7067,0.7067,0.7066,0.7066,1270300013.0
2007-11-13 05:32:00,0.7066,0.7067,0.70655,0.7066,1131899987.0
2007-11-13 05:33:00,0.7066,0.7067,0.7066,0.7067,584300002.0
2007-11-13 05:34:00,0.7067,0.7067,0.70665,0.70665,686299992.0
2007-11-13 05:35:00,0.70665,0.7068,0.70665,0.70665,795899998.0
2007-11-13 05:36:00,0.70665,0.7068,0.70665,0.7068,826799998.0
2007-11-13 05:37:00,0.7068,0.7068,0.7067,0.7068,469599995.0
2007-11-13 05:38:00,0.7068,0.7068,0.70665,0.7067,404799999.0
2007-11-13 05:39:00,0.7067,0.7068,0.70665,0.7068,625199995.0
2007-11-13 05:40:00,0.7068,0.7068,0.70675,0.7068,629499993.0
2007-11-13 05:41:00,0.7068,0.7068,0.7068,0.7068,578200000.0
2007-11-13 05:42:00,0.7068,0.7068,0.7068,0.7068,384000000.0
2007-11-13 05:43:00,0.7068,0.7069,0.7068,0.70685,864199992.0
2007-11-13 05:44:00,0.70685,0.7069,0.7068,0.7069,1637200002.0
2007-11-13 05:45:00,0.7069,0.707,0.7069,0.7069,1619900010.0
2007-11-13 05:46:00,0.7069,0.707,0.7069,0.707,541600001.0
2007-11-13 05:48:00,0.7072,0.70725,0.70715,0.7072,1860999997.0
2007-11-13 05:49:00,0.7072,0.7072,0.70715,0.7072,1016299980.0
2007-11-13 05:50:00,0.7072,0.7072,0.70705,0.70715,740499999.0
2007-11-13 05:51:00,0.70715,0.7072,0.7071,0.7071,766700002.0
2007-11-13 05:52:00,0.7064,0.7067,0.7064,0.7066,1509200002.0
2007-11-13 05:53:00,0.7071,0.7072,0.70705,0.70715,1509200002.0
2007-11-13 05:54:00,0.7071,0.7071,0.70695,0.707,1307900002.0
2007-11-13 05:55:00,0.707,0.707,0.7068,0.7069,1086799997.0
2007-11-13 05:56:00,0.7069,0.7069,0.70675,0.70675,1221899998.0
2007-11-13 05:57:00,0.7068,0.7068,0.70675,0.70675,278900004.0
2007-11-13 05:58:00,0.7068,0.7068,0.7066,0.7067,843799986.0
2007-11-13 05:59:00,0.7067,0.7068,0.7067,0.7067,1104299997.0
2007-11-13 06:00:00,0.7067,0.7068,0.70655,0.7066,1367900011.0
2007-11-13 06:01:00,0.7066,0.7067,0.70655,0.7067,339500002.0
2007-11-13 06:02:00,0.70665,0.7067,0.70665,0.7067,462600000.0
2007-11-13 06:03:00,0.7067,0.7067,0.7067,0.7067,5500000.0
2007-11-13 06:04:00,0.70665,0.7067,0.70665,0.7067,210500000.0
2007-11-13 06:05:00,0.7066,0.70665,0.70655,0.70665,707900003.0
2007-11-13 06:06:00,0.70665,0.7067,0.70665,0.70665,617200001.0
2007-11-13 06:07:00,0.70665,0.7067,0.70655,0.7067,671099994.0
2007-11-13 06:08:00,0.7067,0.7068,0.70665,0.70665,1564999995.0
2007-11-13 06:09:00,0.70665,0.7068,0.70665,0.70665,1764900000.0
2007-11-13 06:10:00,0.7067,0.7067,0.70665,0.7067,1488200006.0
2007-11-13 06:11:00,0.7067,0.7068,0.70665,0.7068,1516000023.0
2007-11-13 06:12:00,0.7068,0.7068,0.7067,0.7068,837199988.0
2007-11-13 06:13:00,0.7068,0.7068,0.7067,0.7067,1426200009.0
2007-11-13 06:14:00,0.7067,0.7068,0.70665,0.70675,1727799992.0
2007-11-13 06:15:00,0.70675,0.7069,0.70665,0.70685,903700005.0
2007-11-13 06:16:00,0.70685,0.707,0.70685,0.70695,814699993.0
2007-11-13 06:17:00,0.7069,0.7069,0.7069,0.7069,395200011.0
2007-11-13 06:18:00,0.70685,0.7069,0.70685,0.7069,908100004.0
2007-11-13 06:19:00,0.7069,0.7069,0.70685,0.7069,383400000.0
2007-11-13 06:20:00,0.7069,0.7069,0.70685,0.7069,753300001.0
2007-11-13 06:21:00,0.7063,0.7064,0.7063,0.7064,1063400002.0
2007-11-13 06:22:00,0.70685,0.70685,0.7067,0.70675,1063400002.0
2007-11-13 06:24:00,0.70675,0.70675,0.70665,0.7067,1104399964.0
2007-11-13 06:25:00,0.7067,0.70685,0.7067,0.70675,911899991.0
2007-11-13 06:26:00,0.70675,0.70675,0.70665,0.7067,1376099986.0
2007-11-13 06:27:00,0.70665,0.70675,0.7066,0.7067,1667000008.0
2007-11-13 06:28:00,0.70665,0.7067,0.70665,0.70665,1821699991.0
2007-11-13 06:29:00,0.7067,0.7067,0.70655,0.7066,1058500021.0
2007-11-13 06:30:00,0.7066,0.7066,0.7065,0.7065,1125600002.0
2007-11-13 06:31:00,0.7065,0.7065,0.7064,0.70645,1520100005.0
2007-11-13 06:32:00,0.7065,0.7066,0.70645,0.7066,1433500002.0
2007-11-13 06:33:00,0.7066,0.7066,0.70645,0.7065,1163699972.0
2007-11-13 06:34:00,0.70645,0.7065,0.70645,0.7065,1401599975.0
2007-11-13 06:35:00,0.7065,0.7065,0.70645,0.7065,550299994.0
2007-11-13 06:36:00,0.7065,0.7065,0.70645,0.70645,560099997.0
2007-11-13 06:37:00,0.70645,0.7067,0.70645,0.70655,1203400019.0
2007-11-13 06:38:00,0.7066,0.7066,0.7065,0.7066,1455800005.0
2007-11-13 06:39:00,0.7066,0.7066,0.7065,0.7065,1307299989.0
2007-11-13 06:40:00,0.7065,0.7066,0.7065,0.70655,905100007.0
2007-11-13 06:41:00,0.7065,0.7066,0.7065,0.70655,1741000033.0
2007-11-13 06:42:00,0.70655,0.7067,0.70645,0.7065,1690199964.0
2007-11-13 06:43:00,0.70645,0.7065,0.70645,0.7065,1658300020.0
2007-11-13 06:44:00,0.7065,0.7065,0.7065,0.7065,1433000000.0
2007-11-13 06:45:00,0.7065,0.7065,0.7065,0.7065,1142900000.0
2007-11-13 06:46:00,0.7065,0.7065,0.7065,0.7065,809600005.0
2007-11-13 06:47:00,0.7065,0.7065,0.7065,0.7065,1948400010.0
2007-11-13 06:48:00,0.7065,0.7066,0.7065,0.7065,1636899987.0
2007-11-13 06:49:00,0.7065,0.7065,0.70645,0.7065,896200014.0
2007-11-13 06:50:00,0.7065,0.7065,0.70645,0.70645,1731500024.0
2007-11-13 06:51:00,0.70645,0.7065,0.70645,0.7065,1576000003.0
2007-11-13 06:52:00,0.7065,0.7065,0.70635,0.70635,1914100038.0
2007-11-13 06:53:00,0.70635,0.7065,0.70635,0.7065,186399998.0
2007-11-13 06:54:00,0.70645,0.7065,0.70635,0.7064,673200018.0
2007-11-13 06:55:00,0.7064,0.7065,0.70635,0.70635,1544000022.0
2007-11-13 06:56:00,0.70635,0.7064,0.70625,0.7063,1558600004.0
2007-11-13 06:57:00,0.70625,0.7063,0.70625,0.7063,259500000.0
2007-11-13 06:58:00,0.70625,0.7063,0.70625,0.7063,724200000.0
2007-11-13 06:59:00,0.7063,0.70635,0.70625,0.7063,859800000.0
2007-11-13 07:00:00,0.70625,0.70635,0.70625,0.70625,1354999985.0
2007-11-13 07:01:00,0.7063,0.70635,0.70625,0.70635,1043199980.0
2007-11-13 07:02:00,0.70635,0.7064,0.70635,0.7064,78400000.0
2007-11-13 07:03:00,0.7064,0.7064,0.7064,0.7064,287200000.0
2007-11-13 07:04:00,0.7064,0.7064,0.70635,0.7064,401500000.0
2007-11-13 07:05:00,0.70635,0.7064,0.70625,0.7063,738900002.0
2007-11-13 07:06:00,0.7063,0.7064,0.7063,0.7064,652399993.0
2007-11-13 07:07:00,0.7064,0.7065,0.7064,0.7065,972400006.0
2007-11-13 07:08:00,0.7065,0.7065,0.70635,0.70645,702400004.0
2007-11-13 07:09:00,0.70645,0.7065,0.7064,0.7064,685799998.0
2007-11-13 07:10:00,0.7064,0.7064,0.7063,0.7063,1614700003.0
2007-11-13 07:11:00,0.7063,0.7064,0.7063,0.7063,1881899986.0
2007-11-13 07:12:00,0.7063,0.7065,0.7063,0.7064,1277300008.0
2007-11-13 07:13:00,0.7064,0.7064,0.7064,0.7064,711500000.0
2007-11-13 07:14:00,0.7064,0.7064,0.70635,0.70635,1019099991.0
2007-11-13 07:15:00,0.7064,0.7064,0.70635,0.7064,444199997.0
2007-11-13 07:16:00,0.7064,0.70645,0.70635,0.7064,730299988.0
2007-11-13 07:17:00,0.7064,0.70645,0.70635,0.70635,671300011.0
2007-11-13 07:18:00,0.7064,0.70645,0.70635,0.70635,399800000.0
2007-11-13 07:19:00,0.70635,0.7064,0.70635,0.7064,244399999.0
2007-11-13 07:20:00,0.70635,0.7064,0.70635,0.7064,85500000.0
2007-11-13 07:21:00,0.7064,0.7064,0.70635,0.7064,316800000.0
2007-11-13 07:22:00,0.7064,0.7064,0.70635,0.7064,416299999.0
2007-11-13 07:23:00,0.7064,0.70645,0.70635,0.70635,1416199992.0
2007-11-13 07:24:00,0.7061,0.7062,0.7061,0.7062,944700001.0
2007-11-13 07:25:00,0.7061,0.7063,0.7061,0.7062,944700001.0
2007-11-13 07:26:00,0.7063,0.7063,0.7062,0.7063,944700001.0
2007-11-13 07:27:00,0.7069,0.7069,0.70675,0.70675,944700001.0
2007-11-13 07:28:00,0.70675,0.7068,0.7066,0.7066,1235100011.0
2007-11-13 07:29:00,0.7066,0.7067,0.7066,0.7067,1000900000.0
2007-11-13 07:30:00,0.7067,0.7067,0.7066,0.70665,542099976.0
2007-11-13 07:31:00,0.70665,0.70665,0.7066,0.7066,326099998.0
2007-11-13 07:32:00,0.7066,0.7067,0.7066,0.70665,517300002.0
2007-11-13 07:33:00,0.70665,0.7067,0.7066,0.70665,757900012.0
2007-11-13 07:34:00,0.70665,0.7067,0.7066,0.70665,1187400032.0
2007-11-13 07:35:00,0.70665,0.70665,0.7066,0.70665,575499998.0
2007-11-13 07:37:00,0.7067,0.7068,0.7067,0.7067,1098299987.0
2007-11-13 07:38:00,0.7067,0.70675,0.70665,0.70665,1289700013.0
2007-11-13 07:39:00,0.7067,0.7068,0.70665,0.70675,1280500014.0
2007-11-13 07:40:00,0.70675,0.7068,0.7067,0.7068,494700000.0
2007-11-13 07:41:00,0.7068,0.7068,0.7067,0.70675,954400011.0
2007-11-13 07:42:00,0.70675,0.70675,0.7065,0.7065,1038400005.0
2007-11-13 07:43:00,0.7065,0.7065,0.70635,0.70635,1696299992.0
2007-11-13 07:44:00,0.7063,0.70635,0.70625,0.70635,951400000.0
2007-11-13 07:45:00,0.7063,0.7064,0.70625,0.7063,1326500013.0
2007-11-13 07:46:00,0.7063,0.7063,0.7062,0.7062,1212600000.0
2007-11-13 07:47:00,0.7063,0.7063,0.7063,0.7063,1212600000.0
2007-11-13 07:48:00,0.70625,0.70635,0.70625,0.70635,1212600000.0
2007-11-13 07:49:00,0.70635,0.70635,0.70625,0.7063,1938999989.0
2007-11-13 07:50:00,0.7063,0.7063,0.7062,0.7063,1333599995.0
2007-11-13 07:51:00,0.7063,0.70635,0.70615,0.7062,1856199998.0
2007-11-13 07:52:00,0.7062,0.70625,0.7061,0.7062,1225400009.0
2007-11-13 07:53:00,0.7062,0.70625,0.7062,0.7062,1169200000.0
2007-11-13 07:54:00,0.7062,0.7062,0.70595,0.706,1085299984.0
2007-11-13 07:55:00,0.706,0.70615,0.70595,0.70605,1676299968.0
2007-11-13 07:56:00,0.7061,0.7061,0.706,0.70605,1550900001.0
2007-11-13 07:57:00,0.70605,0.7061,0.70605,0.70605,1155100000.0
2007-11-13 07:58:00,0.70605,0.7061,0.706,0.7061,830399987.0
2007-11-13 07:59:00,0.7061,0.7061,0.70595,0.706,1066399993.0
2007-11-13 08:00:00,0.706,0.70605,0.7059,0.70595,1883099988.0
2007-11-13 08:01:00,0.70595,0.706,0.70595,0.706,470399998.0
2007-11-13 08:02:00,0.70595,0.706,0.70585,0.7059,1137099999.0
2007-11-13 08:03:00,0.7059,0.70595,0.70585,0.70595,1183399980.0
2007-11-13 08:04:00,0.70595,0.7061,0.70595,0.7061,995800002.0
2007-11-13 08:05:00,0.7061,0.70615,0.706,0.7061,1836199986.0
2007-11-13 08:06:00,0.7061,0.7061,0.706,0.70605,1610000003.0
2007-11-13 08:07:00,0.70605,0.70605,0.7059,0.70595,1144000000.0
2007-11-13 08:08:00,0.7067,0.7069,0.7067,0.7069,1010400000.0
2007-11-13 08:09:00,0.7059,0.706,0.7059,0.70595,1010400000.0
2007-11-13 08:10:00,0.70595,0.70605,0.70595,0.706,1023999974.0
2007-11-13 08:11:00,0.706,0.70605,0.70595,0.706,525399998.0
2007-11-13 08:12:00,0.706,0.70625,0.706,0.7062,1085400001.0
2007-11-13 08:13:00,0.7062,0.7063,0.7062,0.7063,468000002.0
2007-11-13 08:14:00,0.7063,0.70635,0.70625,0.70625,620400000.0
2007-11-13 08:15:00,0.70625,0.7064,0.7061,0.70635,827800000.0
2007-11-13 08:16:00,0.70635,0.7064,0.7062,0.7062,621600000.0
2007-11-13 08:17:00,0.7062,0.7062,0.70605,0.70615,546100001.0
2007-11-13 08:18:00,0.70615,0.70625,0.7061,0.7062,436800000.0
2007-11-13 08:19:00,0.7062,0.70625,0.70615,0.7062,451200000.0
2007-11-13 08:20:00,0.7062,0.7064,0.7062,0.70635,985699995.0
2007-11-13 08:21:00,0.70635,0.70635,0.70615,0.7062,460800000.0
2007-11-13 08:22:00,0.7062,0.70625,0.7061,0.7062,696699998.0
2007-11-13 08:23:00,0.7062,0.70625,0.7061,0.70615,1075300003.0
2007-11-13 08:24:00,0.70615,0.7062,0.7061,0.7062,489500000.0
2007-11-13 08:25:00,0.7062,0.70625,0.706,0.7061,788300006.0
2007-11-13 08:26:00,0.7061,0.70625,0.70605,0.70625,939300002.0
2007-11-13 08:27:00,0.70625,0.7063,0.7062,0.70625,483900000.0
2007-11-13 08:28:00,0.7062,0.7064,0.7062,0.7063,327100003.0
2007-11-13 08:29:00,0.7063,0.7064,0.7063,0.70635,377700005.0
2007-11-13 08:30:00,0.70635,0.7064,0.7063,0.70635,922800000.0
2007-11-13 08:31:00,0.70635,0.70635,0.70625,0.70625,603500000.0
2007-11-13 08:32:00,0.70625,0.70635,0.7061,0.70615,2037400013.0
2007-11-13 08:33:00,0.70615,0.70625,0.70615,0.70625,1414399989.0
2007-11-13 08:34:00,0.70625,0.7063,0.70625,0.70625,1405599998.0
2007-11-13 08:35:00,0.70625,0.70635,0.70625,0.7063,1102400000.0
2007-11-13 08:36:00,0.7063,0.7063,0.70625,0.70625,995500020.0
2007-11-13 08:37:00,0.70625,0.7064,0.70625,0.7063,1270200005.0
2007-11-13 08:38:00,0.7076,0.7077,0.7076,0.7076,2051299997.0
2007-11-13 08:39:00,0.70645,0.7065,0.70635,0.7064,2051299997.0
2007-11-13 08:40:00,0.7064,0.70645,0.70635,0.7064,1067900009.0
2007-11-13 08:41:00,0.7064,0.7065,0.7064,0.7065,997299995.0
2007-11-13 08:42:00,0.7065,0.7065,0.7063,0.7063,1685400011.0
2007-11-13 08:43:00,0.7075,0.7076,0.7075,0.7076,2113899997.0
2007-11-13 08:44:00,0.7075,0.7076,0.7075,0.7075,2113899997.0
2007-11-13 08:45:00,0.70625,0.7063,0.7061,0.70615,2113899997.0
2007-11-13 08:46:00,0.70615,0.70625,0.7061,0.70615,1348999995.0
2007-11-13 08:47:00,0.7061,0.70625,0.7061,0.70625,1127199999.0
2007-11-13 08:48:00,0.70625,0.70625,0.7061,0.70615,1214500031.0
2007-11-13 08:49:00,0.7061,0.7064,0.7061,0.7063,2023700026.0
2007-11-13 08:50:00,0.7063,0.7065,0.7062,0.70645,874900000.0
2007-11-13 08:51:00,0.70645,0.70645,0.70635,0.70645,1013500004.0
2007-11-13 08:52:00,0.70645,0.70645,0.70625,0.70635,972100003.0
2007-11-13 08:53:00,0.70635,0.70635,0.70625,0.70625,854800004.0
2007-11-13 08:54:00,0.7063,0.70635,0.7062,0.70625,1300100009.0
2007-11-13 08:55:00,0.70625,0.70635,0.7062,0.7063,2136700013.0
2007-11-13 08:56:00,0.7063,0.7065,0.7063,0.7064,1750999978.0
2007-11-13 08:57:00,0.7064,0.70655,0.70635,0.7065,1230999991.0
2007-11-13 08:58:00,0.70655,0.70675,0.7064,0.7065,1999699988.0
2007-11-13 08:59:00,0.7065,0.7066,0.7064,0.7065,1335299995.0
2007-11-13 09:00:00,0.7065,0.70665,0.70625,0.7066,1475300010.0
2007-11-13 09:01:00,0.70665,0.70675,0.7066,0.70665,1597099995.0
2007-11-13 09:02:00,0.70665,0.70665,0.70645,0.70655,2073999996.0
2007-11-13 09:03:00,0.7072,0.7072,0.707,0.7072,2066899994.0
2007-11-13 09:04:00,0.7066,0.70675,0.7066,0.70665,2066899994.0
2007-11-13 09:05:00,0.7071,0.7072,0.7071,0.7071,1973599977.0
2007-11-13 09:06:00,0.70645,0.70655,0.70645,0.70655,1973599977.0
2007-11-13 09:07:00,0.7069,0.707,0.7068,0.7069,1176400000.0
2007-11-13 09:08:00,0.7068,0.7069,0.7067,0.7068,1176400000.0
2007-11-13 09:09:00,0.7069,0.7069,0.7068,0.7068,1176400000.0
2007-11-13 09:10:00,0.7068,0.70685,0.70655,0.70665,1176400000.0
2007-11-13 09:11:00,0.70665,0.70665,0.7065,0.7066,1960199984.0
2007-11-13 09:12:00,0.7066,0.7068,0.70655,0.7068,2023199991.0
2007-11-13 09:13:00,0.7064,0.7065,0.7064,0.7065,1315399984.0
2007-11-13 09:14:00,0.7064,0.7064,0.7063,0.7063,1315399984.0
2007-11-13 09:15:00,0.7071,0.7072,0.707,0.70705,1315399984.0
2007-11-13 09:16:00,0.7071,0.70715,0.70705,0.70715,1185499995.0
2007-11-13 09:17:00,0.7063,0.7064,0.7063,0.7064,1877100026.0
2007-11-13 09:18:00,0.7072,0.7072,0.7071,0.7072,1877100026.0
2007-11-13 09:19:00,0.7065,0.7065,0.7064,0.7064,1659699990.0
2007-11-13 09:21:00,0.7073,0.70735,0.7072,0.7073,1659699990.0
2007-11-13 09:22:00,0.7073,0.7073,0.70705,0.70705,1711200002.0
2007-11-13 09:23:00,0.7065,0.7065,0.7064,0.7064,1680199987.0
2007-11-13 09:24:00,0.7065,0.7065,0.7065,0.7065,1680199987.0
2007-11-13 09:25:00,0.7073,0.7073,0.70725,0.70725,1680199987.0
2007-11-13 09:26:00,0.7073,0.7074,0.70725,0.7074,1705800010.0
2007-11-13 09:27:00,0.7074,0.7074,0.70725,0.7073,1186799994.0
2007-11-13 09:28:00,0.7065,0.7066,0.7065,0.7066,1459199978.0
2007-11-13 09:29:00,0.7067,0.707,0.7067,0.7069,1459199978.0
2007-11-13 09:30:00,0.7068,0.7069,0.7068,0.7068,1459199978.0
2007-11-13 09:31:00,0.7067,0.7067,0.7067,0.7067,1459199978.0
2007-11-13 09:32:00,0.7068,0.7068,0.7068,0.7068,1459199978.0
2007-11-13 09:33:00,0.7069,0.7069,0.7068,0.7069,1459199978.0
2007-11-13 09:34:00,0.7068,0.7069,0.7068,0.7069,1459199978.0
2007-11-13 09:35:00,0.707,0.707,0.7069,0.7069,1459199978.0
2007-11-13 09:36:00,0.707,0.707,0.7069,0.7069,1459199978.0
2007-11-13 09:37:00,0.707,0.7071,0.7069,0.7071,1459199978.0
2007-11-13 09:38:00,0.707,0.7071,0.7069,0.707,1459199978.0
2007-11-13 09:39:00,0.7071,0.7071,0.7069,0.7069,1459199978.0
2007-11-13 09:40:00,0.7068,0.7069,0.7067,0.7067,1459199978.0
2007-11-13 09:41:00,0.7068,0.7068,0.7068,0.7068,1459199978.0
2007-11-13 09:42:00,0.7067,0.7067,0.7067,0.7067,1459199978.0
2007-11-13 09:43:00,0.7068,0.7068,0.7067,0.7067,1459199978.0
2007-11-13 09:44:00,0.7066,0.7067,0.7066,0.7067,1459199978.0
2007-11-13 09:45:00,0.7066,0.7066,0.7065,0.7066,1459199978.0
2007-11-13 09:46:00,0.7067,0.7067,0.7066,0.7066,1459199978.0
2007-11-13 09:47:00,0.7067,0.7067,0.7066,0.7067,1459199978.0
2007-11-13 09:50:00,0.7066,0.7067,0.7066,0.7067,1459199978.0
2007-11-13 09:51:00,0.7068,0.7068,0.7067,0.7067,1459199978.0
2007-11-13 09:53:00,0.7068,0.7068,0.7067,0.7068,1459199978.0
2007-11-13 09:54:00,0.7069,0.707,0.7068,0.7069,1459199978.0
2007-11-13 09:55:00,0.7068,0.7069,0.7067,0.7068,1459199978.0
2007-11-13 09:57:00,0.7076,0.7077,0.70755,0.7077,1459199978.0
2007-11-13 09:58:00,0.7069,0.707,0.7067,0.7069,1218699988.0
2007-11-13 09:59:00,0.7068,0.7069,0.7068,0.7068,1218699988.0
2007-11-13 10:00:00,0.7067,0.7068,0.7067,0.7068,1218699988.0
2007-11-13 10:01:00,0.7069,0.7069,0.7068,0.7068,1218699988.0
2007-11-13 10:02:00,0.7074,0.7074,0.70725,0.7073,1218699988.0
2007-11-13 10:03:00,0.7068,0.7068,0.7067,0.7067,1930499994.0
2007-11-13 10:06:00,0.7066,0.7067,0.7065,0.7065,1930499994.0
2007-11-13 10:07:00,0.7064,0.7067,0.7064,0.7066,1930499994.0
2007-11-13 10:08:00,0.7067,0.7067,0.7066,0.7067,1930499994.0
2007-11-13 10:09:00,0.7066,0.7067,0.7066,0.7067,1930499994.0
2007-11-13 10:10:00,0.7066,0.7066,0.7066,0.7066,1930499994.0
2007-11-13 10:11:00,0.7065,0.7066,0.7065,0.7066,1930499994.0
2007-11-13 10:12:00,0.7065,0.7066,0.7065,0.7066,1930499994.0
2007-11-13 10:13:00,0.7065,0.7067,0.7065,0.7067,1930499994.0
2007-11-13 10:14:00,0.7066,0.7067,0.7066,0.7067,1930499994.0
2007-11-13 10:15:00,0.7066,0.7067,0.7066,0.7066,1930499994.0
2007-11-13 10:16:00,0.7065,0.7066,0.7065,0.7065,1930499994.0
2007-11-13 10:17:00,0.7064,0.7064,0.7061,0.7061,1930499994.0
2007-11-13 10:18:00,0.7065,0.7065,0.7065,0.7065,1930499994.0
2007-11-13 10:19:00,0.706,0.7061,0.7059,0.7059,1242149997.0
2007-11-13 10:20:00,0.7065,0.7065,0.70645,0.7065,1242149997.0
2007-11-13 10:21:00,0.7056,0.7058,0.7056,0.7057,2094499991.0
2007-11-13 10:22:00,0.7056,0.7057,0.7056,0.7057,2094499991.0
2007-11-13 10:23:00,0.7065,0.7065,0.70645,0.7065,2094499991.0
2007-11-13 10:24:00,0.7057,0.7057,0.7056,0.7056,1607600001.0
2007-11-13 10:25:00,0.7057,0.7057,0.7056,0.7056,1607600001.0
2007-11-13 10:26:00,0.7057,0.7057,0.7056,0.7056,1607600001.0
2007-11-13 10:27:00,0.7057,0.7057,0.7056,0.7057,1607600001.0
2007-11-13 10:28:00,0.7058,0.7058,0.7057,0.7057,1607600001.0
2007-11-13 10:29:00,0.7056,0.7058,0.7056,0.7057,1607600001.0
2007-11-13 10:30:00,0.7053,0.7055,0.7048,0.7055,1607600001.0
2007-11-13 10:31:00,0.7056,0.7057,0.7056,0.7057,1607600001.0
2007-11-13 10:32:00,0.7056,0.7057,0.7056,0.7056,1607600001.0
2007-11-13 10:33:00,0.7055,0.7057,0.7055,0.7057,1607600001.0
2007-11-13 10:34:00,0.7056,0.706,0.7056,0.706,1607600001.0
2007-11-13 10:35:00,0.7061,0.7062,0.7061,0.7062,1607600001.0
2007-11-13 10:36:00,0.7063,0.7064,0.7062,0.7062,1607600001.0
2007-11-13 10:37:00,0.7063,0.7063,0.7061,0.7061,1607600001.0
2007-11-13 10:39:00,0.7062,0.7063,0.7061,0.7061,1607600001.0
2007-11-13 10:40:00,0.7062,0.7063,0.7061,0.7062,1607600001.0
2007-11-13 10:41:00,0.7063,0.7065,0.7063,0.7063,1607600001.0
2007-11-13 10:42:00,0.7062,0.7064,0.7062,0.7062,1607600001.0
2007-11-13 10:43:00,0.7061,0.7064,0.7061,0.7064,1607600001.0
2007-11-13 10:44:00,0.7063,0.7066,0.7063,0.7065,1607600001.0
2007-11-13 10:45:00,0.7064,0.7065,0.7064,0.7064,1607600001.0
2007-11-13 10:46:00,0.7063,0.7064,0.7062,0.7062,1607600001.0
2007-11-13 10:47:00,0.7061,0.7062,0.7061,0.7061,1607600001.0
2007-11-13 10:48:00,0.70675,0.7068,0.7067,0.7068,1607600001.0
2007-11-13 10:49:00,0.7068,0.7068,0.7068,0.7068,1760399937.0
2007-11-13 10:50:00,0.7059,0.7061,0.7059,0.7061,916300011.0
2007-11-13 10:51:00,0.706,0.706,0.7059,0.7059,916300011.0
2007-11-13 10:52:00,0.7058,0.7058,0.7057,0.7058,916300011.0
2007-11-13 10:53:00,0.7057,0.7058,0.7057,0.7058,916300011.0
2007-11-13 10:55:00,0.7059,0.7059,0.7058,0.7059,916300011.0
2007-11-13 10:57:00,0.7058,0.7058,0.7058,0.7058,916300011.0
2007-11-13 10:58:00,0.7057,0.7058,0.7056,0.7057,916300011.0
2007-11-13 10:59:00,0.7056,0.7057,0.7056,0.7056,916300011.0
2007-11-13 11:00:00,0.7055,0.7056,0.7055,0.7055,916300011.0
2007-11-13 11:01:00,0.7056,0.7057,0.7055,0.7057,916300011.0
2007-11-13 11:03:00,0.7058,0.7058,0.7057,0.7058,916300011.0
2007-11-13 11:04:00,0.7068,0.7068,0.70675,0.7068,916300011.0
2007-11-13 11:05:00,0.7059,0.7059,0.7059,0.7059,1854800010.0
2007-11-13 11:06:00,0.7058,0.7059,0.7058,0.7059,1854800010.0
2007-11-13 11:07:00,0.706,0.7061,0.7059,0.7059,1854800010.0
2007-11-13 11:08:00,0.7058,0.7059,0.7058,0.7058,1854800010.0
2007-11-13 11:09:00,0.7057,0.7058,0.7057,0.7057,1854800010.0
2007-11-13 11:10:00,0.7058,0.7059,0.7057,0.7058,1854800010.0
2007-11-13 11:12:00,0.7057,0.7058,0.7057,0.7057,1854800010.0
2007-11-13 11:13:00,0.7056,0.7057,0.7056,0.7056,1854800010.0
2007-11-13 11:14:00,0.7057,0.7057,0.7056,0.7056,1854800010.0
2007-11-13 11:15:00,0.7055,0.7056,0.7055,0.7055,1854800010.0
2007-11-13 11:16:00,0.7056,0.7056,0.7054,0.7056,1854800010.0
2007-11-13 11:17:00,0.7055,0.7055,0.7054,0.7054,1854800010.0
2007-11-13 11:18:00,0.7055,0.7055,0.7054,0.7054,1854800010.0
2007-11-13 11:19:00,0.7055,0.7055,0.7053,0.7054,1854800010.0
2007-11-13 11:20:00,0.7053,0.7054,0.7053,0.7053,1854800010.0
2007-11-13 11:21:00,0.7052,0.7053,0.7052,0.7052,1854800010.0
2007-11-13 11:22:00,0.7051,0.7052,0.7051,0.7052,1854800010.0
2007-11-13 11:23:00,0.7051,0.7052,0.7051,0.7051,1854800010.0
2007-11-13 11:24:00,0.7052,0.7052,0.7051,0.7052,1854800010.0
2007-11-13 11:25:00,0.7053,0.7053,0.7052,0.7052,1854800010.0
2007-11-13 11:27:00,0.7057,0.7057,0.7056,0.7057,1854800010.0
2007-11-13 11:28:00,0.7052,0.7053,0.7052,0.7052,2128599979.0
2007-11-13 11:29:00,0.7053,0.7053,0.7052,0.7052,2128599979.0
2007-11-13 11:30:00,0.7053,0.7053,0.7052,0.7053,2128599979.0
2007-11-13 11:31:00,0.7052,0.7053,0.7052,0.7053,2128599979.0
2007-11-13 11:32:00,0.7052,0.7053,0.7052,0.7053,2128599979.0
2007-11-13 11:33:00,0.7052,0.7053,0.7052,0.7053,2128599979.0
2007-11-13 11:34:00,0.7052,0.7053,0.7052,0.7053,2128599979.0
2007-11-13 11:36:00,0.7054,0.7055,0.7054,0.7054,2128599979.0
2007-11-13 11:37:00,0.7053,0.7054,0.7053,0.7053,2128599979.0
2007-11-13 11:38:00,0.7054,0.7054,0.7053,0.7053,2128599979.0
2007-11-13 11:39:00,0.7054,0.7054,0.7053,0.7053,2128599979.0
2007-11-13 11:40:00,0.7054,0.7054,0.7053,0.7053,2128599979.0
2007-11-13 11:41:00,0.7054,0.7055,0.7053,0.7055,2128599979.0
2007-11-13 11:42:00,0.7056,0.7057,0.7055,0.7055,2128599979.0
2007-11-13 11:43:00,0.7054,0.7054,0.7053,0.7054,2128599979.0
2007-11-13 11:44:00,0.7053,0.7054,0.7053,0.7054,2128599979.0
2007-11-13 11:45:00,0.7053,0.7054,0.7053,0.7053,2128599979.0
2007-11-13 11:46:00,0.7054,0.7054,0.7053,0.7054,2128599979.0
2007-11-13 11:48:00,0.7055,0.7055,0.7054,0.7055,2128599979.0
2007-11-13 11:49:00,0.7061,0.7061,0.706,0.7061,2128599979.0
2007-11-13 11:50:00,0.7055,0.7055,0.7054,0.7054,1036900002.0
2007-11-13 11:51:00,0.7053,0.7053,0.705,0.705,1036900002.0
2007-11-13 11:52:00,0.7051,0.7051,0.705,0.705,1036900002.0
2007-11-13 11:53:00,0.7049,0.7049,0.7048,0.7049,1036900002.0
2007-11-13 11:54:00,0.7058,0.7059,0.7058,0.7059,1036900002.0
2007-11-13 11:55:00,0.7059,0.7059,0.7058,0.70585,1037800004.0
2007-11-13 11:57:00,0.7047,0.7047,0.7045,0.7045,1403600005.0
2007-11-13 11:58:00,0.7046,0.7046,0.7045,0.7046,1403600005.0
2007-11-13 11:59:00,0.70575,0.7058,0.70555,0.70555,1403600005.0
2007-11-13 12:00:00,0.7046,0.7046,0.7046,0.7046,2038200005.0
2007-11-13 12:02:00,0.7047,0.7047,0.7047,0.7047,2038200005.0
2007-11-13 12:03:00,0.7046,0.7047,0.7046,0.7046,2038200005.0
2007-11-13 12:04:00,0.70575,0.70585,0.7057,0.70585,2038200005.0
2007-11-13 12:05:00,0.70585,0.7059,0.70575,0.70585,2071300007.0
2007-11-13 12:06:00,0.7046,0.7047,0.7046,0.7046,915200014.0
2007-11-13 12:07:00,0.7045,0.7046,0.7045,0.7046,915200014.0
2007-11-13 12:08:00,0.7045,0.7047,0.7045,0.7046,915200014.0
2007-11-13 12:09:00,0.70585,0.70585,0.70575,0.70575,915200014.0
2007-11-13 12:10:00,0.7044,0.7044,0.7044,0.7044,1042199994.0
2007-11-13 12:11:00,0.7045,0.7045,0.7044,0.7044,1042199994.0
2007-11-13 12:12:00,0.70585,0.70585,0.7058,0.70585,1042199994.0
2007-11-13 12:13:00,0.70585,0.70585,0.70565,0.7057,2134699977.0
2007-11-13 12:14:00,0.7044,0.7045,0.7044,0.7045,1444600008.0
2007-11-13 12:15:00,0.70565,0.70565,0.7056,0.7056,1444600008.0
2007-11-13 12:16:00,0.7043,0.7044,0.7043,0.7044,2076399997.0
2007-11-13 12:17:00,0.70555,0.7056,0.7055,0.70555,2076399997.0
2007-11-13 12:18:00,0.70555,0.70555,0.7055,0.70555,480300004.0
2007-11-13 12:19:00,0.7043,0.7044,0.7043,0.7043,1736000025.0
2007-11-13 12:20:00,0.7044,0.7044,0.7044,0.7044,1736000025.0
2007-11-13 12:23:00,0.7045,0.7045,0.7045,0.7045,1736000025.0
2007-11-13 12:24:00,0.7046,0.7046,0.7045,0.7046,1736000025.0
2007-11-13 12:25:00,0.7045,0.7047,0.7045,0.7046,1736000025.0
2007-11-13 12:26:00,0.70525,0.70525,0.7052,0.70525,1736000025.0
2007-11-13 12:27:00,0.70525,0.70535,0.70525,0.70525,1203099996.0
2007-11-13 12:28:00,0.7046,0.7047,0.7046,0.7046,1740100002.0
2007-11-13 12:29:00,0.7053,0.70535,0.7052,0.7052,1740100002.0
2007-11-13 12:30:00,0.7047,0.7049,0.7047,0.7049,1860299993.0
2007-11-13 12:31:00,0.7053,0.70535,0.70525,0.70535,1860299993.0
2007-11-13 12:33:00,0.7048,0.7049,0.7048,0.7048,892799995.0
2007-11-13 12:34:00,0.70535,0.70535,0.70525,0.7053,892799995.0
2007-11-13 12:35:00,0.7053,0.70535,0.70525,0.70535,992400020.0
2007-11-13 12:40:00,0.70535,0.70545,0.7053,0.7053,1920900016.0
2007-11-13 12:41:00,0.7046,0.7046,0.7045,0.7045,1168300014.0
2007-11-13 12:42:00,0.7046,0.7046,0.7044,0.7045,1168300014.0
2007-11-13 12:43:00,0.7044,0.7046,0.7044,0.7046,1168300014.0
2007-11-13 12:44:00,0.7054,0.70545,0.7053,0.70535,1168300014.0
2007-11-13 12:45:00,0.70535,0.7054,0.7053,0.70535,1438699999.0
2007-11-13 12:46:00,0.7053,0.70545,0.7053,0.70545,1257500005.0
2007-11-13 12:47:00,0.70545,0.70545,0.7054,0.70545,1215200000.0
2007-11-13 12:48:00,0.70545,0.70555,0.7054,0.70545,1365600015.0
2007-11-13 12:49:00,0.7048,0.7049,0.7048,0.7049,1889500013.0
2007-11-13 12:50:00,0.70545,0.70555,0.70545,0.70545,1889500013.0
2007-11-13 12:51:00,0.7049,0.7049,0.7048,0.7049,2141799987.0
2007-11-13 12:52:00,0.70505,0.70515,0.70495,0.70495,2141799987.0
2007-11-13 12:54:00,0.7049,0.7049,0.7048,0.7049,1646500004.0
2007-11-13 12:55:00,0.7049,0.70495,0.7048,0.7048,1646500004.0
2007-11-13 12:56:00,0.7048,0.70485,0.7048,0.7048,1206999996.0
2007-11-13 12:57:00,0.7051,0.7051,0.7051,0.7051,1471699998.0
2007-11-13 12:58:00,0.70455,0.70465,0.70455,0.70465,1471699998.0
2007-11-13 12:59:00,0.70465,0.7047,0.7046,0.7047,1723799994.0
2007-11-13 13:00:00,0.7047,0.70475,0.7046,0.70465,1352999998.0
2007-11-13 13:01:00,0.70465,0.70465,0.70455,0.70465,1261899994.0
2007-11-13 13:03:00,0.70465,0.70465,0.7046,0.70465,1425099996.0
2007-11-13 13:04:00,0.7046,0.70465,0.7046,0.70465,1865200006.0
2007-11-13 13:05:00,0.705,0.7051,0.705,0.705,1673999995.0
2007-11-13 13:06:00,0.70465,0.70475,0.7046,0.70465,1673999995.0
2007-11-13 13:07:00,0.705,0.7051,0.705,0.705,2107199992.0
2007-11-13 13:09:00,0.7049,0.705,0.7049,0.705,2107199992.0
2007-11-13 13:10:00,0.70455,0.70455,0.70445,0.70445,2107199992.0
2007-11-13 13:11:00,0.705,0.705,0.7049,0.7049,1041500000.0
2007-11-13 13:12:00,0.705,0.705,0.7049,0.705,1041500000.0
2007-11-13 13:13:00,0.7049,0.705,0.7049,0.705,1041500000.0
2007-11-13 13:14:00,0.7045,0.70455,0.70445,0.70445,1041500000.0
2007-11-13 13:15:00,0.7052,0.7052,0.705,0.705,1645599964.0
2007-11-13 13:16:00,0.7051,0.7051,0.7049,0.705,1645599964.0
2007-11-13 13:17:00,0.7051,0.7051,0.7051,0.7051,1645599964.0
2007-11-13 13:18:00,0.7052,0.7052,0.7049,0.7049,1645599964.0
2007-11-13 13:19:00,0.70445,0.70445,0.70435,0.70435,1645599964.0
2007-11-13 13:20:00,0.705,0.7051,0.7049,0.7051,1887499990.0
2007-11-13 13:21:00,0.7044,0.70455,0.7044,0.70455,1887499990.0
2007-11-13 13:22:00,0.7051,0.7051,0.7051,0.7051,2088300022.0
2007-11-13 13:23:00,0.7052,0.7052,0.7052,0.7052,2088300022.0
2007-11-13 13:24:00,0.7051,0.7052,0.705,0.705,2088300022.0
2007-11-13 13:25:00,0.7046,0.70465,0.70455,0.70465,2088300022.0
2007-11-13 13:26:00,0.705,0.705,0.705,0.705,1777299971.0
2007-11-13 13:27:00,0.70465,0.70475,0.70465,0.7047,1777299971.0
2007-11-13 13:29:00,0.7047,0.70475,0.7046,0.7047,1143599991.0
2007-11-13 13:30:00,0.705,0.7052,0.705,0.7051,1324300000.0
2007-11-13 13:31:00,0.70495,0.70495,0.7049,0.70495,1324300000.0
2007-11-13 13:33:00,0.7049,0.705,0.7049,0.705,1991599996.0
2007-11-13 13:34:00,0.7049,0.705,0.7049,0.7049,1991599996.0
2007-11-13 13:35:00,0.70485,0.70485,0.7047,0.7047,1991599996.0
2007-11-13 13:36:00,0.7047,0.70485,0.7047,0.70475,1764900002.0
2007-11-13 13:37:00,0.70475,0.70475,0.70475,0.70475,911199994.0
2007-11-13 13:38:00,0.70475,0.70475,0.7047,0.70475,605249997.0
2007-11-13 13:39:00,0.70475,0.70475,0.70475,0.70475,823499999.0
2007-11-13 13:40:00,0.70475,0.70475,0.70475,0.70475,1105900002.0
2007-11-13 13:41:00,0.70475,0.70475,0.70455,0.70455,1766899975.0
2007-11-13 13:42:00,0.705,0.7051,0.705,0.7051,1920199990.0
2007-11-13 13:43:00,0.705,0.705,0.7049,0.7049,1920199990.0
2007-11-13 13:44:00,0.705,0.705,0.7049,0.7049,1920199990.0
2007-11-13 13:45:00,0.7048,0.7048,0.7048,0.7048,1920199990.0
2007-11-13 13:46:00,0.7047,0.7047,0.7047,0.7047,1920199990.0
2007-11-13 13:49:00,0.7047,0.70495,0.7047,0.70495,1920199990.0
2007-11-13 13:50:00,0.70495,0.70495,0.7048,0.70485,1759999991.0
2007-11-13 13:51:00,0.7045,0.7046,0.7045,0.7045,1478300002.0
2007-11-13 13:52:00,0.7046,0.7046,0.7045,0.7045,1478300002.0
2007-11-13 13:53:00,0.7048,0.70485,0.7048,0.70485,1478300002.0
2007-11-13 13:55:00,0.7046,0.7046,0.7045,0.7046,1491699996.0
2007-11-13 13:56:00,0.7045,0.7046,0.7045,0.7045,1491699996.0
2007-11-13 13:57:00,0.70505,0.7052,0.70495,0.70515,1491699996.0
2007-11-13 13:58:00,0.70515,0.70525,0.70515,0.7052,1506399989.0
2007-11-13 13:59:00,0.7046,0.7046,0.7046,0.7046,1383999995.0
2007-11-13 14:00:00,0.7045,0.7045,0.7045,0.7045,1383999995.0
2007-11-13 14:01:00,0.70515,0.70515,0.70505,0.7051,1383999995.0
2007-11-13 14:03:00,0.7051,0.70515,0.7051,0.70515,378700000.0
2007-11-13 14:04:00,0.70515,0.70515,0.7051,0.70515,571200000.0
2007-11-13 14:05:00,0.7045,0.7045,0.7045,0.7045,1932499995.0
2007-11-13 14:06:00,0.70505,0.70515,0.70505,0.70515,1932499995.0
2007-11-13 14:07:00,0.70515,0.70515,0.705,0.705,1426400013.0
2007-11-13 14:08:00,0.705,0.70505,0.705,0.70505,912400001.0
2007-11-13 14:09:00,0.70505,0.70505,0.70495,0.70505,1821200009.0
2007-11-13 14:10:00,0.70505,0.70505,0.70495,0.70495,1895400015.0
2007-11-13 14:11:00,0.7045,0.7046,0.7045,0.7045,1487600008.0
2007-11-13 14:12:00,0.7049,0.70505,0.7049,0.705,1487600008.0
2007-11-13 14:13:00,0.7046,0.7046,0.7046,0.7046,1566699993.0
2007-11-13 14:14:00,0.705,0.70525,0.705,0.70515,1566699993.0
2007-11-13 14:15:00,0.7045,0.7046,0.7045,0.7045,1920899995.0
2007-11-13 14:17:00,0.705,0.70515,0.705,0.70505,1920899995.0
2007-11-13 14:18:00,0.7051,0.70525,0.7049,0.7049,2040900023.0
2007-11-13 14:19:00,0.70495,0.705,0.70485,0.70495,1325699996.0
2007-11-13 14:20:00,0.7044,0.7045,0.7044,0.7045,1572200003.0
2007-11-13 14:21:00,0.70515,0.70525,0.70515,0.70525,1572200003.0
2007-11-13 14:22:00,0.7047,0.7048,0.7046,0.7047,1375299999.0
2007-11-13 14:23:00,0.70515,0.70525,0.7051,0.7052,1375299999.0
2007-11-13 14:24:00,0.7048,0.7048,0.7047,0.7047,849799968.0
2007-11-13 14:25:00,0.7051,0.7051,0.70505,0.70505,849799968.0
2007-11-13 14:26:00,0.70505,0.7051,0.705,0.705,1965599964.0
2007-11-13 14:28:00,0.70495,0.70505,0.70495,0.70495,1186500007.0
2007-11-13 14:29:00,0.7048,0.7048,0.7047,0.7048,974300007.0
2007-11-13 14:30:00,0.7049,0.705,0.7048,0.7049,974300007.0
2007-11-13 14:31:00,0.705,0.705,0.7049,0.7049,974300007.0
2007-11-13 14:32:00,0.705,0.70505,0.705,0.70505,974300007.0
2007-11-13 14:33:00,0.70505,0.70505,0.70495,0.70495,1672000013.0
2007-11-13 14:34:00,0.7051,0.7051,0.705,0.7051,1065100000.0
2007-11-13 14:35:00,0.70495,0.705,0.70485,0.70495,1065100000.0
2007-11-13 14:36:00,0.7049,0.705,0.7049,0.7049,1701100019.0
2007-11-13 14:37:00,0.70505,0.70505,0.705,0.70505,1701100019.0
2007-11-13 14:38:00,0.70505,0.70515,0.705,0.7051,1562499985.0
2007-11-13 14:40:00,0.705,0.705,0.7049,0.7049,1505499984.0
2007-11-13 14:41:00,0.7048,0.7049,0.7048,0.7049,1505499984.0
2007-11-13 14:43:00,0.7048,0.7049,0.7048,0.7049,1505499984.0
2007-11-13 14:44:00,0.7048,0.7049,0.7048,0.7049,1505499984.0
2007-11-13 14:45:00,0.7048,0.7048,0.7048,0.7048,1505499984.0
2007-11-13 14:47:00,0.70475,0.70475,0.7047,0.7047,1505499984.0
2007-11-13 14:48:00,0.7047,0.70475,0.7047,0.70475,1676099982.0
2007-11-13 14:49:00,0.70475,0.70475,0.70465,0.70465,1299099987.0
2007-11-13 14:50:00,0.70465,0.70465,0.70465,0.70465,1046200000.0
2007-11-13 14:52:00,0.7046,0.7047,0.7045,0.7045,1927100026.0
2007-11-13 14:53:00,0.7045,0.70465,0.7045,0.7046,1927100026.0
2007-11-13 14:54:00,0.7046,0.7046,0.70455,0.70455,1779199987.0
2007-11-13 14:55:00,0.70455,0.70465,0.70455,0.7046,2122800001.0
2007-11-13 14:56:00,0.7046,0.70465,0.70455,0.7046,1342000014.0
2007-11-13 14:57:00,0.7046,0.70465,0.70455,0.70455,1045700006.0
2007-11-13 14:58:00,0.7044,0.7044,0.7043,0.7044,656700000.0
2007-11-13 14:59:00,0.70465,0.70465,0.7046,0.70465,656700000.0
2007-11-13 15:00:00,0.70465,0.70465,0.7045,0.7045,848799979.0
2007-11-13 15:01:00,0.7045,0.70455,0.7045,0.70455,1594699975.0
2007-11-13 15:03:00,0.70455,0.70455,0.7044,0.70445,1300199998.0
2007-11-13 15:04:00,0.7044,0.70445,0.70435,0.70445,2127000032.0
2007-11-13 15:05:00,0.7047,0.7047,0.7045,0.7046,1611400011.0
2007-11-13 15:06:00,0.7045,0.7046,0.7045,0.7045,1611400011.0
2007-11-13 15:07:00,0.7046,0.70465,0.70455,0.70455,1611400011.0
2007-11-13 15:09:00,0.7046,0.7046,0.7045,0.7045,1112300000.0
2007-11-13 15:12:00,0.70455,0.70455,0.7045,0.70455,1112300000.0
2007-11-13 15:14:00,0.7046,0.7046,0.7045,0.7046,732400000.0
2007-11-13 15:15:00,0.7045,0.7046,0.7045,0.7045,732400000.0
2007-11-13 15:16:00,0.70455,0.70455,0.7045,0.70455,732400000.0
2007-11-13 15:17:00,0.7045,0.7046,0.7045,0.7045,1843099986.0
2007-11-13 15:18:00,0.7045,0.7045,0.7045,0.7045,1823399994.0
2007-11-13 15:19:00,0.7046,0.7046,0.7045,0.7046,1823399994.0
2007-11-13 15:20:00,0.7047,0.7047,0.7046,0.7046,1823399994.0
2007-11-13 15:21:00,0.7047,0.7047,0.7046,0.7046,1823399994.0
2007-11-13 15:22:00,0.7047,0.7047,0.7046,0.7046,1823399994.0
2007-11-13 15:23:00,0.7047,0.7047,0.7047,0.7047,1823399994.0
2007-11-13 15:24:00,0.7046,0.7047,0.7045,0.7046,1823399994.0
2007-11-13 15:27:00,0.70475,0.70475,0.7047,0.70475,1823399994.0
2007-11-13 15:28:00,0.7044,0.7045,0.7044,0.7044,1555499991.0
2007-11-13 15:29:00,0.7045,0.7045,0.7044,0.7044,1555499991.0
2007-11-13 15:30:00,0.7043,0.7043,0.7043,0.7043,1555499991.0
2007-11-13 15:31:00,0.70495,0.705,0.7049,0.70495,1555499991.0
2007-11-13 15:32:00,0.70495,0.70505,0.70495,0.705,1785200001.0
2007-11-13 15:33:00,0.7042,0.7042,0.7041,0.7042,1836699996.0
2007-11-13 15:34:00,0.7041,0.7042,0.7039,0.704,1836699996.0
2007-11-13 15:35:00,0.7041,0.7041,0.704,0.7041,1836699996.0
2007-11-13 15:36:00,0.70505,0.70505,0.70495,0.70495,1836699996.0
2007-11-13 15:37:00,0.7042,0.7042,0.7041,0.7042,684699991.0
2007-11-13 15:38:00,0.7043,0.7044,0.7043,0.7043,684699991.0
2007-11-13 15:39:00,0.7044,0.7044,0.7043,0.7043,684699991.0
2007-11-13 15:40:00,0.7044,0.7044,0.7043,0.7043,684699991.0
2007-11-13 15:41:00,0.7044,0.7045,0.7043,0.7044,684699991.0
2007-11-13 15:42:00,0.7045,0.7045,0.7043,0.7043,684699991.0
2007-11-13 15:43:00,0.7044,0.7045,0.7044,0.7045,684699991.0
2007-11-13 15:44:00,0.7049,0.70495,0.7048,0.70495,684699991.0
2007-11-13 15:45:00,0.70495,0.70495,0.7048,0.70485,1018899985.0
2007-11-13 15:46:00,0.7048,0.70485,0.7048,0.7048,1936999975.0
2007-11-13 15:47:00,0.70485,0.70485,0.7048,0.70485,927299984.0
2007-11-13 15:48:00,0.70485,0.70485,0.7048,0.70485,1103100015.0
2007-11-13 15:49:00,0.70485,0.7049,0.7048,0.7048,1986700009.0
2007-11-13 15:50:00,0.70475,0.7048,0.7047,0.70475,2114599980.0
2007-11-13 15:51:00,0.7045,0.7046,0.7045,0.7046,1277100001.0
2007-11-13 16:00:00,0.7045,0.7045,0.7045,0.7045,1277100001.0
2007-11-13 16:01:00,0.70455,0.70465,0.70455,0.7046,1277100001.0
2007-11-13 16:02:00,0.7043,0.7044,0.7042,0.7043,2026299961.0
2007-11-13 16:03:00,0.7044,0.7044,0.7043,0.7043,2026299961.0
2007-11-13 16:04:00,0.7047,0.7047,0.7046,0.70465,2026299961.0
2007-11-13 16:05:00,0.7041,0.7042,0.704,0.7042,1741999993.0
2007-11-13 16:06:00,0.7043,0.7043,0.7041,0.7041,1741999993.0
2007-11-13 16:07:00,0.704,0.7042,0.704,0.7042,1741999993.0
2007-11-13 16:09:00,0.70455,0.70455,0.70455,0.70455,1741999993.0
2007-11-13 16:10:00,0.7041,0.7042,0.7041,0.7042,1401900005.0
2007-11-13 16:12:00,0.7045,0.70455,0.7045,0.7045,1401900005.0
2007-11-13 16:13:00,0.7042,0.7043,0.7042,0.7043,1379699997.0
2007-11-13 16:14:00,0.7042,0.7043,0.7042,0.7043,1379699997.0
2007-11-13 16:15:00,0.7044,0.7047,0.7043,0.7047,1379699997.0
2007-11-13 16:16:00,0.7046,0.7048,0.7045,0.7047,1379699997.0
2007-11-13 16:17:00,0.7048,0.7048,0.7047,0.7047,1379699997.0
2007-11-13 16:18:00,0.7046,0.7046,0.7046,0.7046,1379699997.0
2007-11-13 16:19:00,0.7047,0.7047,0.7045,0.7045,1379699997.0
2007-11-13 16:21:00,0.7046,0.7046,0.7045,0.7045,1379699997.0
2007-11-13 16:24:00,0.7046,0.7046,0.7045,0.7045,1379699997.0
2007-11-13 16:25:00,0.7046,0.70465,0.70455,0.7046,1379699997.0
2007-11-13 16:26:00,0.7046,0.7046,0.7045,0.7046,1747700001.0
2007-11-13 16:27:00,0.7047,0.7047,0.7046,0.7046,1747700001.0
2007-11-13 16:28:00,0.7045,0.7046,0.7045,0.7046,1747700001.0
2007-11-13 16:29:00,0.7045,0.7046,0.7045,0.7046,1747700001.0
2007-11-13 16:30:00,0.7044,0.70445,0.7043,0.7043,1747700001.0
2007-11-13 16:31:00,0.7044,0.7045,0.7044,0.7044,1640200005.0
2007-11-13 16:32:00,0.7045,0.7045,0.7045,0.7045,1640200005.0
2007-11-13 16:33:00,0.7046,0.7046,0.7045,0.7046,1640200005.0
2007-11-13 16:34:00,0.7047,0.7047,0.7046,0.7047,1640200005.0
2007-11-13 16:35:00,0.7046,0.7047,0.7046,0.7046,1640200005.0
2007-11-13 16:36:00,0.7047,0.7047,0.7047,0.7047,1640200005.0
2007-11-13 16:37:00,0.70415,0.70425,0.7041,0.70425,1640200005.0
2007-11-13 16:38:00,0.7047,0.7047,0.7047,0.7047,1924500004.0
2007-11-13 16:39:00,0.7048,0.7048,0.7047,0.7047,1924500004.0
2007-11-13 16:40:00,0.7046,0.7047,0.7045,0.7046,1924500004.0
2007-11-13 16:41:00,0.7045,0.7046,0.7044,0.7044,1924500004.0
2007-11-13 16:42:00,0.7043,0.7045,0.7043,0.7044,1924500004.0
2007-11-13 16:43:00,0.7045,0.7045,0.7044,0.7044,1924500004.0
2007-11-13 16:44:00,0.7045,0.7047,0.7045,0.7045,1924500004.0
2007-11-13 16:45:00,0.7046,0.7047,0.7045,0.7046,1924500004.0
2007-11-13 16:47:00,0.7045,0.7046,0.7045,0.7046,1924500004.0
2007-11-13 16:48:00,0.7045,0.7046,0.7044,0.7045,1924500004.0
2007-11-13 16:49:00,0.7046,0.70465,0.7046,0.7046,1924500004.0
2007-11-13 16:50:00,0.7047,0.7047,0.7045,0.7045,1645600000.0
2007-11-13 16:51:00,0.7046,0.7047,0.7045,0.7047,1645600000.0
2007-11-13 16:52:00,0.70465,0.70465,0.70465,0.70465,1645600000.0
2007-11-13 16:53:00,0.7044,0.7046,0.7044,0.7045,879499994.0
2007-11-13 16:54:00,0.7046,0.7047,0.7045,0.7046,879499994.0
2007-11-13 16:55:00,0.7046,0.70465,0.7046,0.7046,879499994.0
2007-11-13 16:56:00,0.7048,0.7048,0.7047,0.7048,769400000.0
2007-11-13 16:57:00,0.70465,0.70465,0.70455,0.7046,769400000.0
2007-11-13 16:58:00,0.7046,0.7047,0.7046,0.7046,1128400000.0
2007-11-13 16:59:00,0.70465,0.70465,0.7046,0.70465,1128400000.0
2007-11-13 17:00:00,0.70465,0.70465,0.70445,0.70455,2118500003.0
2007-11-13 17:01:00,0.70455,0.70465,0.70445,0.70455,1789799994.0
2007-11-13 17:02:00,0.70455,0.70455,0.70425,0.70435,2066400003.0
2007-11-13 17:04:00,0.7045,0.7045,0.7044,0.7045,1832199998.0
2007-11-13 17:06:00,0.7044,0.7044,0.7044,0.7044,1832199998.0
2007-11-13 17:07:00,0.70415,0.70425,0.70405,0.70425,1832199998.0
2007-11-13 17:08:00,0.7043,0.7044,0.7043,0.7044,2057900007.0
2007-11-13 17:10:00,0.7042,0.70425,0.70415,0.70425,2057900007.0
2007-11-13 17:11:00,0.7042,0.7043,0.7042,0.7043,1091400000.0
2007-11-13 17:12:00,0.7042,0.7043,0.7042,0.7043,1091400000.0
2007-11-13 17:13:00,0.7044,0.7044,0.7043,0.7044,1091400000.0
2007-11-13 17:14:00,0.7043,0.7043,0.704,0.704,1091400000.0
2007-11-13 17:15:00,0.7041,0.7043,0.704,0.7042,1091400000.0
2007-11-13 17:16:00,0.7041,0.7042,0.7041,0.7041,1091400000.0
2007-11-13 17:17:00,0.704,0.704,0.704,0.704,1091400000.0
2007-11-13 17:18:00,0.7041,0.7042,0.704,0.7041,1091400000.0
2007-11-13 17:19:00,0.7042,0.7042,0.7041,0.7041,1091400000.0
2007-11-13 17:20:00,0.7042,0.7042,0.7041,0.7042,1091400000.0
2007-11-13 17:21:00,0.7043,0.7043,0.7042,0.7042,1091400000.0
2007-11-13 17:22:00,0.7043,0.7043,0.7042,0.7043,1091400000.0
2007-11-13 17:23:00,0.70455,0.70455,0.7045,0.7045,1091400000.0
2007-11-13 17:25:00,0.7041,0.7042,0.7041,0.7042,2083100010.0
2007-11-13 17:26:00,0.7041,0.7042,0.7041,0.7042,2083100010.0
2007-11-13 17:27:00,0.7041,0.7042,0.7041,0.7042,2083100010.0
2007-11-13 17:28:00,0.7041,0.7041,0.7041,0.7041,2083100010.0
2007-11-13 17:29:00,0.7046,0.70465,0.7045,0.70455,2083100010.0
2007-11-13 17:30:00,0.7039,0.704,0.7039,0.704,1995999951.0
2007-11-13 17:31:00,0.7039,0.7039,0.7039,0.7039,1995999951.0
2007-11-13 17:33:00,0.704,0.704,0.704,0.704,1995999951.0
2007-11-13 17:34:00,0.7039,0.704,0.7039,0.7039,1995999951.0
2007-11-13 17:35:00,0.7038,0.7039,0.7038,0.7039,1995999951.0
2007-11-13 17:36:00,0.704,0.704,0.7039,0.704,1995999951.0
2007-11-13 17:39:00,0.7039,0.704,0.7039,0.704,1995999951.0
2007-11-13 17:40:00,0.7039,0.704,0.7039,0.704,1995999951.0
2007-11-13 17:41:00,0.7041,0.7041,0.704,0.7041,1995999951.0
2007-11-13 17:43:00,0.704,0.7041,0.704,0.7041,1995999951.0
2007-11-13 17:44:00,0.704,0.7041,0.704,0.7041,1995999951.0
2007-11-13 17:45:00,0.704,0.7041,0.704,0.704,1995999951.0
2007-11-13 17:46:00,0.7046,0.70465,0.7046,0.70465,1995999951.0
2007-11-13 17:47:00,0.70465,0.70465,0.70455,0.7046,1746699974.0
2007-11-13 17:50:00,0.7039,0.7039,0.7038,0.7038,1542400004.0
2007-11-13 17:51:00,0.7039,0.704,0.7039,0.704,1542400004.0
2007-11-13 17:52:00,0.7041,0.7041,0.704,0.7041,1542400004.0
2007-11-13 17:53:00,0.704,0.7041,0.704,0.704,1542400004.0
2007-11-13 17:54:00,0.7041,0.7041,0.704,0.7041,1542400004.0
2007-11-13 17:55:00,0.70465,0.70475,0.70465,0.70475,1542400004.0
2007-11-13 17:56:00,0.70475,0.70485,0.70475,0.70485,2024700018.0
2007-11-13 17:57:00,0.7041,0.7041,0.7041,0.7041,2049899991.0
2007-11-13 17:58:00,0.7042,0.7042,0.7041,0.7041,2049899991.0
2007-11-13 17:59:00,0.7042,0.7042,0.7041,0.7041,2049899991.0
2007-11-13 18:00:00,0.7045,0.70455,0.70445,0.70445,2049899991.0
2007-11-13 18:01:00,0.70445,0.70445,0.70435,0.7044,1836199995.0
2007-11-13 18:02:00,0.70445,0.7045,0.7044,0.7044,2040700000.0
2007-11-13 18:03:00,0.7044,0.70445,0.7044,0.70445,2051299993.0
2007-11-13 18:05:00,0.70455,0.70455,0.7045,0.70455,438800000.0
2007-11-13 18:07:00,0.7044,0.7045,0.7044,0.7044,994699994.0
2007-11-13 18:08:00,0.7044,0.70445,0.7044,0.70445,1376199998.0
2007-11-13 18:09:00,0.70445,0.70445,0.7044,0.70445,815800001.0
2007-11-13 18:10:00,0.70445,0.70445,0.7043,0.70435,1869399996.0
2007-11-13 18:11:00,0.70435,0.70435,0.7043,0.70435,1938699991.0
2007-11-13 18:13:00,0.7039,0.704,0.7039,0.704,1674000002.0
2007-11-13 18:14:00,0.7041,0.7041,0.704,0.7041,1674000002.0
2007-11-13 18:15:00,0.704,0.7041,0.704,0.7041,1674000002.0
2007-11-13 18:16:00,0.70425,0.70425,0.7041,0.70415,1674000002.0
2007-11-13 18:17:00,0.70415,0.70415,0.70405,0.70405,1581699995.0
2007-11-13 18:18:00,0.7042,0.7042,0.7041,0.7041,1055399999.0
2007-11-13 18:19:00,0.7042,0.7042,0.7041,0.7041,1055399999.0
2007-11-13 18:20:00,0.7042,0.7042,0.7041,0.7041,1055399999.0
2007-11-13 18:21:00,0.704,0.704,0.704,0.704,1055399999.0
2007-11-13 18:22:00,0.7041,0.7041,0.704,0.7041,1055399999.0
2007-11-13 18:24:00,0.704,0.704,0.704,0.704,1055399999.0
2007-11-13 18:26:00,0.70425,0.70425,0.7042,0.70425,1055399999.0
2007-11-13 18:27:00,0.70425,0.70425,0.7041,0.70425,1279299993.0
2007-11-13 18:28:00,0.70425,0.70425,0.7041,0.70425,1588699999.0
2007-11-13 18:29:00,0.704,0.704,0.7039,0.704,1921500007.0
2007-11-13 18:30:00,0.7039,0.7039,0.7038,0.7038,1921500007.0
2007-11-13 18:31:00,0.70405,0.70405,0.7039,0.70405,1921500007.0
2007-11-13 18:32:00,0.70405,0.70405,0.7039,0.70405,340200001.0
2007-11-13 18:33:00,0.70405,0.70405,0.7039,0.70405,1233100017.0
2007-11-13 18:34:00,0.70405,0.70405,0.70395,0.70395,792500000.0
2007-11-13 18:35:00,0.70395,0.70405,0.7039,0.70395,612999998.0
2007-11-13 18:36:00,0.70395,0.70405,0.70395,0.70405,840200000.0
2007-11-13 18:37:00,0.70405,0.70405,0.704,0.704,1229999992.0
2007-11-13 18:39:00,0.704,0.704,0.7039,0.7039,1345799998.0
2007-11-13 18:40:00,0.704,0.704,0.704,0.704,1345799998.0
2007-11-13 18:41:00,0.7041,0.7041,0.704,0.704,1345799998.0
2007-11-13 18:42:00,0.7041,0.7041,0.704,0.7041,1345799998.0
2007-11-13 18:43:00,0.704,0.7041,0.704,0.7041,1345799998.0
2007-11-13 18:44:00,0.70415,0.70415,0.70405,0.70415,1345799998.0
2007-11-13 18:45:00,0.70415,0.70415,0.70405,0.7041,866400010.0
2007-11-13 18:46:00,0.7041,0.70415,0.70405,0.7041,1458400004.0
2007-11-13 18:47:00,0.704,0.704,0.704,0.704,1950499988.0
2007-11-13 18:48:00,0.7038,0.70385,0.7038,0.70385,1950499988.0
2007-11-13 18:49:00,0.7039,0.704,0.7039,0.7039,687200000.0
2007-11-13 18:50:00,0.704,0.704,0.7039,0.704,687200000.0
2007-11-13 18:51:00,0.70395,0.70415,0.70395,0.7041,687200000.0
2007-11-13 18:52:00,0.7041,0.70415,0.70405,0.7041,780100001.0
2007-11-13 18:53:00,0.7041,0.7042,0.7041,0.70415,1339799985.0
2007-11-13 18:54:00,0.70415,0.70415,0.7041,0.7041,1125999995.0
2007-11-13 18:56:00,0.7041,0.70415,0.704,0.70415,1822000002.0
2007-11-13 18:57:00,0.70415,0.70425,0.70405,0.7042,1889199986.0
2007-11-13 18:58:00,0.7042,0.70425,0.7041,0.70415,2071700002.0
2007-11-13 18:59:00,0.7041,0.7041,0.704,0.7041,1113799994.0
2007-11-13 19:00:00,0.70415,0.70415,0.7041,0.7041,1113799994.0
2007-11-13 19:01:00,0.7041,0.70415,0.7041,0.7041,1232300006.0
2007-11-13 19:02:00,0.70415,0.70415,0.70405,0.70415,1739400017.0
2007-11-13 19:03:00,0.7039,0.704,0.7039,0.704,2114700020.0
2007-11-13 19:04:00,0.70415,0.70415,0.7041,0.7041,2114700020.0
2007-11-13 19:05:00,0.7041,0.70415,0.7041,0.7041,980100005.0
2007-11-13 19:06:00,0.7041,0.70415,0.7041,0.70415,1262699993.0
2007-11-13 19:07:00,0.7041,0.70415,0.70405,0.70405,1805899971.0
2007-11-13 19:08:00,0.70405,0.7041,0.704,0.70405,1702299996.0
2007-11-13 19:11:00,0.70405,0.70405,0.704,0.70405,1155099992.0
2007-11-13 19:12:00,0.70405,0.70405,0.70395,0.704,927899997.0
2007-11-13 19:13:00,0.7041,0.7042,0.7041,0.7042,1594999996.0
2007-11-13 19:14:00,0.70405,0.70415,0.70405,0.7041,1594999996.0
2007-11-13 19:15:00,0.7041,0.7042,0.7041,0.7042,2008000004.0
2007-11-13 19:17:00,0.70415,0.70415,0.70415,0.70415,2008000004.0
2007-11-13 19:18:00,0.7042,0.7042,0.7041,0.7042,511500001.0
2007-11-13 19:19:00,0.7042,0.7042,0.7041,0.70415,511500001.0
2007-11-13 19:20:00,0.70415,0.7042,0.7041,0.70415,1654400020.0
2007-11-13 19:21:00,0.7041,0.70415,0.70405,0.70405,798499987.0
2007-11-13 19:23:00,0.7041,0.7041,0.70405,0.7041,350800000.0
2007-11-13 19:24:00,0.7041,0.7041,0.704,0.704,1730400002.0
2007-11-13 19:25:00,0.7042,0.7042,0.7042,0.7042,1609299986.0
2007-11-13 19:26:00,0.70405,0.70415,0.704,0.70415,1609299986.0
2007-11-13 19:27:00,0.70415,0.7042,0.7041,0.70415,1418200016.0
2007-11-13 19:28:00,0.7041,0.70415,0.7041,0.70415,635199994.0
2007-11-13 19:29:00,0.7044,0.7044,0.7044,0.7044,1905299981.0
2007-11-13 19:31:00,0.7038,0.70385,0.70375,0.70385,1905299981.0
2007-11-13 19:32:00,0.70385,0.7039,0.70385,0.70385,1480499993.0
2007-11-13 19:33:00,0.70385,0.70405,0.7038,0.704,852099992.0
2007-11-13 19:34:00,0.704,0.70405,0.70395,0.70405,574400002.0
2007-11-13 19:35:00,0.70405,0.70405,0.70395,0.704,1352899993.0
2007-11-13 19:36:00,0.704,0.704,0.70395,0.70395,1599900029.0
2007-11-13 19:37:00,0.70395,0.70395,0.70395,0.70395,1310400000.0
2007-11-13 19:38:00,0.70395,0.704,0.7039,0.70395,2092100019.0
2007-11-13 19:39:00,0.70395,0.704,0.7039,0.7039,2127800010.0
2007-11-13 19:40:00,0.70395,0.70405,0.70395,0.70405,1550800005.0
2007-11-13 19:41:00,0.70405,0.7041,0.704,0.70405,2125099942.0
2007-11-13 19:42:00,0.704,0.7041,0.704,0.7041,1187399971.0
2007-11-13 19:43:00,0.7041,0.70415,0.70405,0.7041,1194199991.0
2007-11-13 19:44:00,0.7041,0.70415,0.70405,0.70415,862500014.0
2007-11-13 19:45:00,0.7046,0.7047,0.7046,0.7046,1836199983.0
2007-11-13 19:46:00,0.70405,0.70415,0.70405,0.70415,1836199983.0
2007-11-13 19:47:00,0.70415,0.70415,0.704,0.70405,1696800004.0
2007-11-13 19:48:00,0.70405,0.70405,0.704,0.70405,1176799983.0
2007-11-13 19:51:00,0.704,0.704,0.704,0.704,872000000.0
2007-11-13 19:52:00,0.704,0.704,0.7039,0.704,1171000024.0
2007-11-13 19:53:00,0.704,0.704,0.704,0.704,391199999.0
2007-11-13 19:54:00,0.704,0.704,0.704,0.704,902800004.0
2007-11-13 19:55:00,0.704,0.70405,0.704,0.70405,1973199994.0
2007-11-13 19:56:00,0.70405,0.70405,0.70395,0.704,2120699983.0
2007-11-13 19:57:00,0.7047,0.7047,0.7047,0.7047,810800001.0
2007-11-13 19:58:00,0.70395,0.70405,0.70395,0.70405,810800001.0
2007-11-13 19:59:00,0.7047,0.7047,0.7047,0.7047,1166299987.0
2007-11-13 20:00:00,0.70415,0.70415,0.70405,0.7041,1166299987.0
2007-11-13 20:01:00,0.7041,0.70415,0.70405,0.7041,1149999979.0
2007-11-13 20:02:00,0.7041,0.70415,0.704,0.704,1152999995.0
2007-11-13 20:03:00,0.704,0.70405,0.70395,0.70405,1004300014.0
2007-11-13 20:04:00,0.7049,0.705,0.7048,0.7049,1344000003.0
2007-11-13 20:07:00,0.705,0.705,0.7049,0.7049,1344000003.0
2007-11-13 20:08:00,0.70415,0.70425,0.70415,0.70425,1344000003.0
2007-11-13 20:09:00,0.70425,0.70425,0.7042,0.70425,1090400008.0
2007-11-13 20:10:00,0.70425,0.70425,0.70425,0.70425,714399997.0
2007-11-13 20:11:00,0.70425,0.70425,0.70415,0.70415,1884700002.0
2007-11-13 20:12:00,0.70415,0.70425,0.70415,0.7042,1042299996.0
2007-11-13 20:13:00,0.7042,0.7042,0.7041,0.7042,1477899996.0
2007-11-13 20:14:00,0.7042,0.70425,0.7041,0.70425,1985699998.0
2007-11-13 20:15:00,0.705,0.705,0.7049,0.7049,2023799995.0
2007-11-13 20:16:00,0.7042,0.70425,0.70415,0.7042,2023799995.0
2007-11-13 20:17:00,0.7042,0.7042,0.70415,0.70415,1251199995.0
2007-11-13 20:19:00,0.7042,0.70425,0.70415,0.7042,1158699998.0
2007-11-13 20:20:00,0.7042,0.70425,0.70415,0.7042,499200001.0
2007-11-13 20:21:00,0.7042,0.70425,0.7042,0.70425,469599999.0
2007-11-13 20:22:00,0.70425,0.70425,0.7042,0.70425,740899997.0
2007-11-13 20:23:00,0.7042,0.7043,0.7042,0.70425,1236700004.0
2007-11-13 20:24:00,0.70425,0.70435,0.7042,0.70435,1482199992.0
2007-11-13 20:25:00,0.705,0.705,0.7049,0.7049,1780900035.0
2007-11-13 20:26:00,0.705,0.705,0.7049,0.7049,1780900035.0
2007-11-13 20:27:00,0.70425,0.7043,0.7042,0.7042,1780900035.0
2007-11-13 20:28:00,0.7042,0.7043,0.7042,0.70425,1676699985.0
2007-11-13 20:29:00,0.705,0.705,0.705,0.705,1288499981.0
2007-11-13 20:30:00,0.70445,0.70445,0.7044,0.70445,1288499981.0
2007-11-13 20:33:00,0.7044,0.70455,0.70435,0.7045,948999992.0
2007-11-13 20:34:00,0.7045,0.70455,0.7044,0.70445,1619399986.0
2007-11-13 20:35:00,0.70445,0.7045,0.7044,0.7045,1481799984.0
2007-11-13 20:36:00,0.7045,0.7046,0.7045,0.7046,1666400000.0
2007-11-13 20:37:00,0.7047,0.7048,0.7047,0.7048,1855699981.0
2007-11-13 20:38:00,0.7049,0.7049,0.7048,0.7048,1855699981.0
2007-11-13 20:39:00,0.70455,0.70465,0.7045,0.70455,1855699981.0
2007-11-13 20:40:00,0.70455,0.7047,0.70455,0.7047,1502000000.0
2007-11-13 20:41:00,0.7047,0.70485,0.70465,0.70465,1733299978.0
2007-11-13 20:42:00,0.70465,0.70475,0.7046,0.70465,1404199991.0
2007-11-13 20:44:00,0.7047,0.70475,0.70465,0.7047,1266499987.0
2007-11-13 20:46:00,0.70465,0.70475,0.7046,0.70465,1655800012.0
2007-11-13 20:47:00,0.70465,0.70475,0.70465,0.70475,1470400001.0
2007-11-13 20:48:00,0.70475,0.70475,0.7047,0.7047,1616600036.0
2007-11-13 20:49:00,0.7047,0.70475,0.7047,0.70475,1540600011.0
2007-11-13 20:50:00,0.7051,0.7052,0.7051,0.7052,1230399992.0
2007-11-13 20:51:00,0.7051,0.7052,0.7051,0.7052,1230399992.0
2007-11-13 20:52:00,0.7051,0.7052,0.7051,0.7052,1230399992.0
2007-11-13 20:53:00,0.70465,0.70465,0.7046,0.70465,1230399992.0
2007-11-13 20:54:00,0.70465,0.70465,0.7046,0.70465,424300004.0
2007-11-13 20:55:00,0.7046,0.7047,0.7046,0.7047,798700003.0
2007-11-13 20:56:00,0.70475,0.70475,0.70465,0.70465,482899997.0
2007-11-13 20:57:00,0.70475,0.70475,0.70465,0.7047,735800005.0
2007-11-13 20:58:00,0.7047,0.70485,0.7047,0.70485,821999999.0
2007-11-13 20:59:00,0.70485,0.70485,0.70475,0.70475,538400001.0
2007-11-13 21:00:00,0.70475,0.7048,0.70475,0.7048,1861199975.0
2007-11-13 21:01:00,0.7056,0.7056,0.7055,0.7055,1322400002.0
2007-11-13 21:02:00,0.70475,0.70485,0.70475,0.70475,1322400002.0
2007-11-13 21:03:00,0.70475,0.70485,0.70475,0.70485,2085599992.0
2007-11-13 21:04:00,0.7056,0.7057,0.7056,0.7056,1018399993.0
2007-11-13 21:05:00,0.70495,0.70495,0.7049,0.7049,1018399993.0
2007-11-13 21:06:00,0.7049,0.70495,0.70485,0.7049,1623199987.0
2007-11-13 21:07:00,0.7049,0.70505,0.7049,0.70495,1981399998.0
2007-11-13 21:08:00,0.70495,0.70495,0.7049,0.70495,702199992.0
2007-11-13 21:09:00,0.70495,0.705,0.70495,0.70495,1843800053.0
2007-11-13 21:10:00,0.7049,0.70505,0.7049,0.705,1308400014.0
2007-11-13 21:11:00,0.705,0.70505,0.70495,0.70505,1527400003.0
2007-11-13 21:12:00,0.70505,0.70505,0.70495,0.70495,417700000.0
2007-11-13 21:13:00,0.70495,0.705,0.7049,0.7049,1965899969.0
2007-11-13 21:14:00,0.7049,0.70505,0.7049,0.70495,1808100000.0
2007-11-13 21:15:00,0.70495,0.705,0.7049,0.70495,1916899997.0
2007-11-13 21:16:00,0.70495,0.70495,0.70495,0.70495,1062400000.0
2007-11-13 21:17:00,0.70495,0.70495,0.7049,0.70495,1602500003.0
2007-11-13 21:18:00,0.70495,0.705,0.7049,0.70495,2067299983.0
2007-11-13 21:19:00,0.7053,0.7053,0.7053,0.7053,951199999.0
2007-11-13 21:20:00,0.70495,0.70495,0.70495,0.70495,951199999.0
2007-11-13 21:21:00,0.70495,0.70495,0.7049,0.7049,1451199994.0
2007-11-13 21:22:00,0.7052,0.7053,0.7052,0.7053,1048799991.0
2007-11-13 21:23:00,0.70495,0.70505,0.70495,0.70505,1048799991.0
2007-11-13 21:24:00,0.70505,0.70505,0.7049,0.7049,1407800015.0
2007-11-13 21:25:00,0.70495,0.705,0.70495,0.705,212400000.0
2007-11-13 21:26:00,0.705,0.705,0.705,0.705,444800000.0
2007-11-13 21:27:00,0.705,0.705,0.70495,0.70495,703099993.0
2007-11-13 21:28:00,0.70495,0.705,0.7049,0.70495,472099982.0
2007-11-13 21:29:00,0.70495,0.70505,0.70495,0.705,804000000.0
2007-11-13 21:30:00,0.705,0.7052,0.705,0.70505,1636199999.0
2007-11-13 21:31:00,0.70505,0.7051,0.70495,0.705,1664399997.0
2007-11-13 21:32:00,0.70505,0.7051,0.70495,0.705,931300004.0
2007-11-13 21:33:00,0.705,0.70505,0.705,0.705,450300000.0
2007-11-13 21:34:00,0.70505,0.7051,0.705,0.70505,1177000000.0
2007-11-13 21:35:00,0.70505,0.70505,0.70485,0.70485,1259199998.0
2007-11-13 21:36:00,0.70485,0.70495,0.70475,0.7048,2114100004.0
2007-11-13 21:37:00,0.7054,0.7054,0.7052,0.7052,1673600001.0
2007-11-13 21:38:00,0.70495,0.70495,0.7048,0.70495,1673600001.0
2007-11-13 21:39:00,0.70495,0.70495,0.7049,0.70495,1028100002.0
2007-11-13 21:40:00,0.7053,0.7054,0.7053,0.7054,1698399997.0
2007-11-13 21:41:00,0.70495,0.70505,0.7049,0.70495,1698399997.0
2007-11-13 21:42:00,0.7053,0.7054,0.7053,0.7053,645200000.0
2007-11-13 21:43:00,0.705,0.70505,0.70495,0.705,645200000.0
2007-11-13 21:44:00,0.7053,0.7054,0.7053,0.7054,1113200004.0
2007-11-13 21:45:00,0.70505,0.70505,0.70495,0.70505,1113200004.0
2007-11-13 21:46:00,0.705,0.70505,0.70495,0.70505,602200001.0
2007-11-13 21:47:00,0.7053,0.7054,0.7053,0.7053,638400000.0
2007-11-13 21:48:00,0.7054,0.7055,0.7053,0.7053,638400000.0
2007-11-13 21:49:00,0.7052,0.7053,0.7052,0.7052,638400000.0
2007-11-13 21:50:00,0.7053,0.7055,0.7053,0.7054,638400000.0
2007-11-13 21:51:00,0.7052,0.70535,0.7052,0.70525,638400000.0
2007-11-13 21:52:00,0.7053,0.7053,0.7052,0.7053,1463999993.0
2007-11-13 21:53:00,0.7053,0.7054,0.70525,0.70535,1463999993.0
2007-11-13 21:54:00,0.7053,0.7054,0.7053,0.7053,1605399995.0
2007-11-13 21:55:00,0.7053,0.70545,0.7053,0.70545,1928700012.0
2007-11-13 21:56:00,0.7054,0.7054,0.7053,0.7053,2080000009.0
2007-11-13 21:57:00,0.70535,0.7054,0.70535,0.7054,2080000009.0
2007-11-13 22:00:00,0.7052,0.7053,0.7052,0.7053,1321700018.0
2007-11-13 22:01:00,0.70555,0.7056,0.7055,0.7055,1321700018.0
2007-11-13 22:02:00,0.7053,0.7054,0.7053,0.7054,1868600007.0
2007-11-13 22:03:00,0.7053,0.7054,0.7053,0.7054,1868600007.0
2007-11-13 22:05:00,0.70565,0.70575,0.70555,0.70565,1868600007.0
2007-11-13 22:06:00,0.70565,0.70575,0.70555,0.7057,936100006.0
2007-11-13 22:07:00,0.70565,0.70575,0.70555,0.7057,1462799989.0
2007-11-13 22:08:00,0.70575,0.7059,0.70575,0.7058,2138699989.0
2007-11-13 22:09:00,0.70585,0.70585,0.70565,0.70575,1781100005.0
2007-11-13 22:10:00,0.70575,0.7058,0.70575,0.70575,2025300021.0
2007-11-13 22:11:00,0.70575,0.70575,0.70565,0.70565,1070900000.0
2007-11-13 22:12:00,0.70565,0.7057,0.7055,0.7056,709100000.0
2007-11-13 22:13:00,0.70565,0.70565,0.7055,0.70555,1626200032.0
2007-11-13 22:14:00,0.70555,0.70555,0.70545,0.7055,532000004.0
2007-11-13 22:15:00,0.7055,0.7055,0.70525,0.70535,1733299992.0
2007-11-13 22:16:00,0.70535,0.7055,0.7053,0.70545,1032299999.0
2007-11-13 22:17:00,0.70545,0.70545,0.7053,0.70545,928199995.0
2007-11-13 22:18:00,0.70545,0.70545,0.7053,0.70535,1353800004.0
2007-11-13 22:19:00,0.70535,0.70545,0.70535,0.7054,297900000.0
2007-11-13 22:20:00,0.7054,0.70545,0.70525,0.70535,1144100012.0
2007-11-13 22:21:00,0.70535,0.70535,0.7053,0.70535,369600000.0
2007-11-13 22:22:00,0.7053,0.70535,0.70525,0.7053,610200001.0
2007-11-13 22:23:00,0.7053,0.70545,0.70525,0.70545,281700002.0
2007-11-13 22:24:00,0.70545,0.70545,0.7053,0.7053,569200005.0
2007-11-13 22:25:00,0.70525,0.70535,0.70525,0.7053,377000002.0
2007-11-13 22:26:00,0.70535,0.7054,0.7053,0.70535,699499999.0
2007-11-13 22:27:00,0.70535,0.70555,0.70525,0.70545,1405000002.0
2007-11-13 22:28:00,0.70545,0.70555,0.7054,0.7054,1160399998.0
2007-11-13 22:29:00,0.7054,0.70545,0.70535,0.70535,1462400000.0
2007-11-13 22:30:00,0.70535,0.70545,0.70535,0.7054,1015100008.0
2007-11-13 22:31:00,0.7054,0.70545,0.7053,0.70535,1374399992.0
2007-11-13 22:32:00,0.7053,0.70545,0.7053,0.7054,1132799995.0
2007-11-13 22:33:00,0.7054,0.70545,0.7054,0.7054,327600000.0
2007-11-13 22:34:00,0.7054,0.70545,0.70535,0.70535,608400002.0
2007-11-13 22:35:00,0.70535,0.7054,0.70535,0.7054,841199994.0
2007-11-13 22:36:00,0.7054,0.7054,0.7053,0.7053,788799995.0
2007-11-13 22:37:00,0.70535,0.70535,0.7053,0.7053,720000004.0
2007-11-13 22:38:00,0.7053,0.7053,0.7052,0.7052,1018600002.0
2007-11-13 22:39:00,0.7052,0.7053,0.7052,0.70525,1166599988.0
2007-11-13 22:40:00,0.7053,0.7053,0.7052,0.7053,1744800024.0
2007-11-13 22:41:00,0.7053,0.70535,0.70525,0.70535,707300007.0
2007-11-13 22:42:00,0.70535,0.70535,0.70525,0.70535,1126300007.0
2007-11-13 22:43:00,0.70535,0.70535,0.70525,0.7053,620100000.0
2007-11-13 22:44:00,0.7053,0.70535,0.7052,0.70535,1165199998.0
2007-11-13 22:45:00,0.70535,0.70535,0.70535,0.70535,1184800019.0
2007-11-13 22:46:00,0.70535,0.70545,0.70535,0.7054,999299996.0
2007-11-13 22:47:00,0.70535,0.70545,0.7053,0.7054,894600007.0
2007-11-13 22:48:00,0.7054,0.7055,0.70535,0.7054,1145699997.0
2007-11-13 22:49:00,0.70535,0.7054,0.70525,0.70535,1693299990.0
2007-11-13 22:50:00,0.70535,0.7055,0.7053,0.7055,2005000009.0
2007-11-13 22:51:00,0.7055,0.7055,0.7053,0.70535,1398600002.0
2007-11-13 22:52:00,0.70535,0.70535,0.7052,0.7053,2109699999.0
2007-11-13 22:53:00,0.7053,0.70535,0.70525,0.7053,951200000.0
2007-11-13 22:54:00,0.70525,0.70535,0.70525,0.7053,2008299989.0
2007-11-13 22:56:00,0.70525,0.7053,0.70525,0.70525,1414999991.0
2007-11-13 22:57:00,0.70525,0.7053,0.70525,0.70525,1569600012.0
2007-11-13 22:58:00,0.70525,0.7053,0.70525,0.7053,975200001.0
2007-11-13 22:59:00,0.7053,0.7053,0.7052,0.70525,897000001.0
2007-11-13 23:00:00,0.70525,0.70525,0.70515,0.70515,1107999991.0
2007-11-13 23:01:00,0.70515,0.70525,0.70515,0.70525,899799991.0
2007-11-13 23:02:00,0.70525,0.70535,0.70525,0.70525,1295200006.0
2007-11-13 23:03:00,0.70525,0.7053,0.70525,0.70525,1581299986.0
2007-11-13 23:04:00,0.70525,0.70535,0.70525,0.7053,978299999.0
2007-11-13 23:05:00,0.7053,0.70535,0.7052,0.7053,843299993.0
2007-11-13 23:06:00,0.7053,0.7053,0.70525,0.7053,453900000.0
2007-11-13 23:07:00,0.7053,0.7053,0.70525,0.7053,96999999.0
2007-11-13 23:08:00,0.7053,0.7053,0.7052,0.7053,1404300015.0
2007-11-13 23:09:00,0.7053,0.70535,0.7052,0.7053,1311400001.0
2007-11-13 23:10:00,0.7053,0.70535,0.70525,0.70535,394400005.0
2007-11-13 23:11:00,0.70535,0.70535,0.70525,0.7053,246000000.0
2007-11-13 23:12:00,0.7053,0.7053,0.70525,0.7053,576800016.0
2007-11-13 23:13:00,0.7053,0.7053,0.70525,0.70525,544599997.0
2007-11-13 23:14:00,0.70525,0.7053,0.7052,0.70525,577899996.0
2007-11-13 23:15:00,0.70525,0.70525,0.70515,0.70515,1068200006.0
2007-11-13 23:16:00,0.70515,0.70515,0.70505,0.70515,1116499995.0
2007-11-13 23:17:00,0.7051,0.70515,0.705,0.70515,1020499995.0
2007-11-13 23:18:00,0.7051,0.70515,0.7051,0.70515,224600000.0
2007-11-13 23:19:00,0.7051,0.70515,0.7051,0.70515,471100000.0
2007-11-13 23:20:00,0.70515,0.70515,0.7051,0.70515,986299998.0
2007-11-13 23:21:00,0.7051,0.70515,0.7051,0.70515,1180599998.0
2007-11-13 23:22:00,0.70515,0.70515,0.7051,0.7051,240400000.0
2007-11-13 23:23:00,0.7051,0.70515,0.7051,0.70515,308800000.0
2007-11-13 23:24:00,0.70515,0.70515,0.7051,0.7051,606300000.0
2007-11-13 23:25:00,0.7051,0.70515,0.70505,0.70505,1141700001.0
2007-11-13 23:26:00,0.70505,0.70505,0.70495,0.70495,778600000.0
2007-11-13 23:27:00,0.70495,0.705,0.7049,0.705,649900003.0
2007-11-13 23:28:00,0.705,0.70505,0.7049,0.705,891899999.0
2007-11-13 23:29:00,0.705,0.70505,0.7049,0.7049,644600000.0
2007-11-13 23:30:00,0.7049,0.70505,0.7049,0.70495,1902399996.0
2007-11-13 23:31:00,0.70495,0.7051,0.70495,0.705,1484699983.0
2007-11-13 23:32:00,0.70505,0.70505,0.705,0.705,707799996.0
2007-11-13 23:33:00,0.705,0.705,0.7049,0.705,1136099983.0
2007-11-13 23:34:00,0.705,0.70505,0.70495,0.70495,688100007.0
2007-11-13 23:35:00,0.70495,0.70495,0.70495,0.70495,968000000.0
2007-11-13 23:36:00,0.70495,0.70495,0.7049,0.7049,301300000.0
2007-11-13 23:37:00,0.7049,0.70495,0.70485,0.70495,356900000.0
2007-11-13 23:38:00,0.70495,0.70495,0.70485,0.70495,927049999.0
2007-11-13 23:39:00,0.70495,0.70495,0.7049,0.70495,898700002.0
2007-11-13 23:40:00,0.70495,0.70495,0.7049,0.70495,517000005.0
2007-11-13 23:41:00,0.70495,0.70495,0.70485,0.70495,715100003.0
2007-11-13 23:42:00,0.70495,0.70495,0.7049,0.7049,251699999.0
2007-11-13 23:43:00,0.70495,0.70495,0.7049,0.70495,455900000.0
2007-11-13 23:44:00,0.70495,0.70495,0.70485,0.7049,72700000.0
2007-11-13 23:45:00,0.7049,0.7049,0.70485,0.70485,1216700020.0
2007-11-13 23:46:00,0.70485,0.70495,0.70485,0.7049,460899990.0
2007-11-13 23:47:00,0.70485,0.705,0.70485,0.70495,1071999992.0
2007-11-13 23:48:00,0.70495,0.70505,0.70495,0.705,334599995.0
2007-11-13 23:49:00,0.705,0.70515,0.70495,0.70505,753100000.0
2007-11-13 23:50:00,0.70505,0.70505,0.70495,0.705,255999993.0
2007-11-13 23:51:00,0.705,0.705,0.70495,0.70495,214700001.0
2007-11-13 23:52:00,0.70495,0.705,0.70495,0.70495,677200009.0
2007-11-13 23:53:00,0.70495,0.70505,0.7049,0.70505,1166800009.0
2007-11-13 23:54:00,0.70505,0.70505,0.7049,0.7049,883700004.0
2007-11-13 23:55:00,0.7049,0.70495,0.7049,0.70495,427499993.0
2007-11-13 23:56:00,0.70495,0.70505,0.7049,0.705,551199997.0
2007-11-13 23:57:00,0.705,0.705,0.7049,0.7049,853899990.0
2007-11-13 23:58:00,0.7049,0.705,0.7049,0.70495,682600000.0
2007-11-13 23:59:00,0.70495,0.70495,0.7048,0.70485,207499999.0
2007-11-14 00:00:00,0.70485,0.70485,0.70475,0.70485,211300000.0
2007-11-14 00:01:00,0.70485,0.70485,0.70485,0.70485,201200000.0
2007-11-14 00:02:00,0.7048,0.70485,0.70465,0.7047,175200000.0
2007-11-14 00:03:00,0.7047,0.70485,0.7047,0.70485,188600000.0
2007-11-14 00:04:00,0.70485,0.70485,0.70485,0.70485,621400000.0
2007-11-14 00:05:00,0.7049,0.7049,0.7049,0.7049,339200000.0
2007-11-14 00:06:00,0.7049,0.7049,0.7049,0.7049,172800000.0
2007-11-14 00:07:00,0.7049,0.7049,0.7048,0.7049,585300000.0
2007-11-14 00:08:00,0.7048,0.70495,0.7048,0.70495,705100000.0
2007-11-14 00:09:00,0.70495,0.70495,0.7049,0.7049,273000000.0
2007-11-14 00:10:00,0.7049,0.7049,0.7047,0.7049,680200014.0
2007-11-14 00:11:00,0.7049,0.705,0.7049,0.705,423000000.0
2007-11-14 00:12:00,0.705,0.705,0.7049,0.705,345400000.0
2007-11-14 00:13:00,0.705,0.7051,0.7049,0.7051,307700009.0
2007-11-14 00:14:00,0.705,0.7051,0.705,0.705,382999994.0
2007-11-14 00:15:00,0.705,0.705,0.70485,0.7049,569499990.0
2007-11-14 00:16:00,0.7049,0.70495,0.7049,0.7049,136800000.0
2007-11-14 00:17:00,0.7049,0.705,0.7048,0.7048,110400000.0
2007-11-14 00:18:00,0.7048,0.7049,0.7048,0.7048,187000000.0
2007-11-14 00:19:00,0.7048,0.7049,0.7047,0.7049,238200000.0
2007-11-14 00:20:00,0.7049,0.7049,0.7048,0.7048,82400000.0
2007-11-14 00:21:00,0.7048,0.7049,0.70475,0.7049,163200000.0
2007-11-14 00:22:00,0.7049,0.7049,0.70475,0.7049,80000000.0
2007-11-14 00:23:00,0.7049,0.7049,0.7047,0.7047,245000001.0
2007-11-14 00:24:00,0.70475,0.7049,0.70465,0.7047,131200000.0
2007-11-14 00:25:00,0.7047,0.7048,0.70465,0.7048,168200000.0
2007-11-14 00:26:00,0.7048,0.7048,0.70475,0.7048,221900000.0
2007-11-14 00:27:00,0.7048,0.705,0.70475,0.7049,457700000.0
2007-11-14 00:28:00,0.7049,0.7049,0.7046,0.7048,233100000.0
2007-11-14 00:29:00,0.7048,0.7048,0.7047,0.7047,344000000.0
2007-11-14 00:30:00,0.7047,0.7048,0.7046,0.7048,206800002.0
2007-11-14 00:31:00,0.7048,0.7048,0.70465,0.7048,355900000.0
2007-11-14 00:32:00,0.7048,0.7048,0.7047,0.7048,224400000.0
2007-11-14 00:33:00,0.7048,0.7048,0.7047,0.7048,133900000.0
2007-11-14 00:34:00,0.7047,0.7048,0.70465,0.7048,134200000.0
2007-11-14 00:35:00,0.70475,0.7048,0.7047,0.7047,402999998.0
2007-11-14 00:36:00,0.7048,0.70485,0.7047,0.7048,233200000.0
2007-11-14 00:37:00,0.7048,0.70485,0.7048,0.7048,280000000.0
2007-11-14 00:38:00,0.7048,0.70485,0.7047,0.7047,320850000.0
2007-11-14 00:39:00,0.7047,0.70485,0.7047,0.7048,331400000.0
2007-11-14 00:40:00,0.7048,0.7048,0.70475,0.70475,114500000.0
2007-11-14 00:41:00,0.7048,0.7048,0.7047,0.70475,325600000.0
2007-11-14 00:42:00,0.7048,0.70485,0.70475,0.70475,332800000.0
2007-11-14 00:43:00,0.7048,0.7048,0.7047,0.70475,173800000.0
2007-11-14 00:44:00,0.7048,0.7048,0.7047,0.7048,200800000.0
2007-11-14 00:45:00,0.7048,0.7048,0.70475,0.70475,216600000.0
2007-11-14 00:46:00,0.7047,0.7048,0.70465,0.7047,261000000.0
2007-11-14 00:47:00,0.7047,0.7048,0.7046,0.7048,340000005.0
2007-11-14 00:48:00,0.7048,0.7048,0.7047,0.7048,303800000.0
2007-11-14 00:49:00,0.7048,0.7048,0.70465,0.7048,403500000.0
2007-11-14 00:50:00,0.70475,0.7048,0.7047,0.7048,176000000.0
2007-11-14 00:51:00,0.7048,0.7049,0.7046,0.7047,708800000.0
2007-11-14 00:52:00,0.7047,0.7047,0.70445,0.70455,870699993.0
2007-11-14 00:53:00,0.7045,0.7046,0.7045,0.7046,540599985.0
2007-11-14 00:54:00,0.7046,0.7046,0.70445,0.7045,1090900028.0
2007-11-14 00:55:00,0.7045,0.7046,0.7045,0.70455,361600000.0
2007-11-14 00:56:00,0.7046,0.7046,0.70455,0.7046,484100000.0
2007-11-14 00:57:00,0.7046,0.7046,0.70455,0.7046,1115000000.0
2007-11-14 00:58:00,0.7046,0.7047,0.7046,0.7047,1109100000.0
2007-11-14 00:59:00,0.7047,0.7049,0.70465,0.7048,564700000.0
2007-11-14 01:00:00,0.7048,0.7049,0.70475,0.7049,1445599999.0
2007-11-14 01:01:00,0.7049,0.7049,0.70485,0.70485,1060600017.0
2007-11-14 01:02:00,0.70485,0.7051,0.70485,0.705,1109200014.0
2007-11-14 01:03:00,0.70495,0.7051,0.70495,0.705,465600000.0
2007-11-14 01:04:00,0.70495,0.7051,0.70495,0.7051,49400000.0
2007-11-14 01:05:00,0.7051,0.7051,0.705,0.7051,101700000.0
2007-11-14 01:06:00,0.7051,0.7051,0.7048,0.7048,279500000.0
2007-11-14 01:07:00,0.7048,0.7049,0.7047,0.7048,863499991.0
2007-11-14 01:08:00,0.7048,0.7049,0.7048,0.7049,542500000.0
2007-11-14 01:09:00,0.7049,0.7049,0.7048,0.70485,724300009.0
2007-11-14 01:10:00,0.7048,0.7049,0.7048,0.7048,543499995.0
2007-11-14 01:11:00,0.7048,0.70495,0.70475,0.70475,833699987.0
2007-11-14 01:12:00,0.7048,0.7049,0.70475,0.7049,662899991.0
2007-11-14 01:13:00,0.7049,0.7049,0.70475,0.7048,852649995.0
2007-11-14 01:14:00,0.7048,0.7049,0.70475,0.70475,815899996.0
2007-11-14 01:15:00,0.70475,0.7048,0.70475,0.7048,505300000.0
2007-11-14 01:16:00,0.70475,0.7048,0.70475,0.7048,656899992.0
2007-11-14 01:17:00,0.7048,0.7049,0.7047,0.7048,487299997.0
2007-11-14 01:18:00,0.7048,0.7048,0.70475,0.7048,498700000.0
2007-11-14 01:19:00,0.7048,0.7048,0.70475,0.7048,195200000.0
2007-11-14 01:20:00,0.7048,0.7049,0.7048,0.7048,436000000.0
2007-11-14 01:21:00,0.7048,0.7048,0.7047,0.7048,236300000.0
2007-11-14 01:22:00,0.7048,0.705,0.7048,0.7048,680000000.0
2007-11-14 01:23:00,0.7048,0.7049,0.70475,0.70475,562000000.0
2007-11-14 01:24:00,0.70475,0.7049,0.70475,0.7049,576000000.0
2007-11-14 01:25:00,0.7049,0.7049,0.7048,0.7048,368300000.0
2007-11-14 01:26:00,0.7048,0.7049,0.7048,0.7049,188000000.0
2007-11-14 01:27:00,0.7049,0.7049,0.7048,0.7048,80800000.0
2007-11-14 01:28:00,0.7048,0.7049,0.70475,0.70475,429100004.0
2007-11-14 01:29:00,0.70475,0.7048,0.70475,0.7048,522900005.0
2007-11-14 01:30:00,0.7048,0.7048,0.7047,0.7047,453200000.0
2007-11-14 01:31:00,0.7047,0.7048,0.7047,0.7048,226700000.0
2007-11-14 01:32:00,0.7048,0.7048,0.7048,0.7048,208800000.0
2007-11-14 01:33:00,0.7048,0.7048,0.7047,0.7048,346800000.0
2007-11-14 01:34:00,0.7048,0.7048,0.7047,0.7048,229900000.0
2007-11-14 01:35:00,0.7048,0.7049,0.70475,0.70475,640400006.0
2007-11-14 01:36:00,0.70475,0.7048,0.70475,0.70475,783200003.0
2007-11-14 01:37:00,0.70475,0.7049,0.70475,0.7048,478300000.0
2007-11-14 01:38:00,0.7048,0.7048,0.70475,0.7048,635700000.0
2007-11-14 01:39:00,0.7048,0.7048,0.70475,0.7048,114400000.0
2007-11-14 01:40:00,0.7048,0.7048,0.70455,0.7046,615200001.0
2007-11-14 01:41:00,0.7046,0.7046,0.70455,0.7046,806899998.0
2007-11-14 01:42:00,0.7046,0.7046,0.70455,0.70455,828399988.0
2007-11-14 01:43:00,0.70455,0.7046,0.70455,0.7046,848000000.0
2007-11-14 01:44:00,0.7046,0.7046,0.7046,0.7046,371500000.0
2007-11-14 01:45:00,0.7046,0.7046,0.7045,0.7046,312700000.0
2007-11-14 01:46:00,0.7045,0.7046,0.7045,0.7046,53900000.0
2007-11-14 01:47:00,0.7046,0.7046,0.70435,0.7044,886000002.0
2007-11-14 01:48:00,0.7044,0.7045,0.70435,0.70435,984600000.0
2007-11-14 01:49:00,0.70435,0.7045,0.70435,0.70445,1132999995.0
2007-11-14 01:50:00,0.70445,0.7045,0.7044,0.7045,818299998.0
2007-11-14 01:51:00,0.7045,0.7046,0.70445,0.70445,398400000.0
2007-11-14 01:52:00,0.70445,0.7045,0.7044,0.70445,514399992.0
2007-11-14 01:53:00,0.70445,0.70445,0.7044,0.70445,373600000.0
2007-11-14 01:54:00,0.70445,0.7045,0.70435,0.70435,439199993.0
2007-11-14 01:55:00,0.7044,0.7046,0.70435,0.7046,599599993.0
2007-11-14 01:56:00,0.7046,0.70475,0.70455,0.7047,877400004.0
2007-11-14 01:57:00,0.7047,0.7047,0.7046,0.7046,992000000.0
2007-11-14 01:58:00,0.7046,0.7046,0.7046,0.7046,1212800000.0
2007-11-14 01:59:00,0.7046,0.7047,0.70455,0.7046,934699996.0
2007-11-14 02:00:00,0.7046,0.7047,0.7046,0.7047,498999999.0
2007-11-14 02:01:00,0.70465,0.7047,0.70465,0.7047,504600000.0
2007-11-14 02:02:00,0.70465,0.7047,0.7046,0.7047,1575299995.0
2007-11-14 02:03:00,0.7047,0.7048,0.7047,0.7047,1466599996.0
2007-11-14 02:04:00,0.7047,0.7048,0.7047,0.7048,699900001.0
2007-11-14 02:05:00,0.7048,0.7048,0.7047,0.70475,1082399992.0
2007-11-14 02:06:00,0.7048,0.70485,0.70475,0.70485,1218499981.0
2007-11-14 02:07:00,0.7048,0.7049,0.7048,0.7049,1603699987.0
2007-11-14 02:08:00,0.7049,0.7049,0.70475,0.7048,1603699987.0
2007-11-14 02:09:00,0.7048,0.7049,0.7048,0.7049,954599994.0
2007-11-14 02:10:00,0.7049,0.7049,0.70475,0.7049,1108699997.0
2007-11-14 02:11:00,0.7048,0.705,0.7048,0.705,1199899989.0
2007-11-14 02:12:00,0.7047,0.7048,0.70465,0.7047,1199899989.0
2007-11-14 02:13:00,0.7047,0.7048,0.70465,0.70465,1222300023.0
2007-11-14 02:14:00,0.70465,0.7048,0.70465,0.70475,1258500001.0
2007-11-14 02:15:00,0.70475,0.70475,0.7046,0.70465,1189099997.0
2007-11-14 02:16:00,0.70465,0.7047,0.70465,0.7047,468799988.0
2007-11-14 02:17:00,0.70465,0.7048,0.70465,0.7048,715000000.0
2007-11-14 02:18:00,0.7048,0.7048,0.7047,0.70475,1089499978.0
2007-11-14 02:19:00,0.7048,0.7049,0.70475,0.70475,1051199969.0
2007-11-14 02:20:00,0.7047,0.7048,0.70465,0.70475,746699973.0
2007-11-14 02:21:00,0.70475,0.7049,0.70475,0.70475,841599987.0
2007-11-14 02:22:00,0.7048,0.7048,0.70475,0.70475,685599989.0
2007-11-14 02:23:00,0.7048,0.7049,0.70465,0.7048,1356799965.0
2007-11-14 02:24:00,0.7048,0.7048,0.70475,0.7048,473099987.0
2007-11-14 02:25:00,0.7048,0.7049,0.7047,0.70475,1050399999.0
2007-11-14 02:26:00,0.70475,0.7048,0.7047,0.7048,1317899978.0
2007-11-14 02:27:00,0.7048,0.70485,0.7048,0.70485,511399994.0
2007-11-14 02:28:00,0.70485,0.70485,0.7046,0.7048,877700003.0
2007-11-14 02:29:00,0.7049,0.7049,0.70475,0.7048,1015599983.0
2007-11-14 02:30:00,0.7048,0.7049,0.70475,0.7049,642599984.0
2007-11-14 02:31:00,0.7049,0.7049,0.70475,0.70475,775799999.0
2007-11-14 02:32:00,0.7048,0.7048,0.7047,0.7047,504500001.0
2007-11-14 02:33:00,0.70475,0.7048,0.70475,0.7048,251500000.0
2007-11-14 02:34:00,0.7048,0.7048,0.70465,0.7047,220799997.0
2007-11-14 02:35:00,0.7048,0.7048,0.7047,0.7048,675400001.0
2007-11-14 02:36:00,0.70475,0.7048,0.7047,0.7047,703299997.0
2007-11-14 02:37:00,0.7047,0.7048,0.7047,0.7048,344300000.0
2007-11-14 02:38:00,0.7048,0.7048,0.70475,0.7048,1198199990.0
2007-11-14 02:39:00,0.7048,0.7048,0.7048,0.7048,344100000.0
2007-11-14 02:40:00,0.7048,0.7048,0.70475,0.7048,349199994.0
2007-11-14 02:41:00,0.7048,0.7048,0.70475,0.7048,358800000.0
2007-11-14 02:42:00,0.70475,0.7048,0.7046,0.7048,210700000.0
2007-11-14 02:43:00,0.7048,0.7049,0.70475,0.7049,463200004.0
2007-11-14 02:44:00,0.7049,0.7049,0.70485,0.70485,261100000.0
2007-11-14 02:45:00,0.7049,0.705,0.70475,0.7049,1303300020.0
2007-11-14 02:46:00,0.7049,0.7049,0.70475,0.7049,868499996.0
2007-11-14 02:47:00,0.7049,0.705,0.7049,0.705,943000002.0
2007-11-14 02:48:00,0.705,0.705,0.7049,0.705,1111299995.0
2007-11-14 02:49:00,0.705,0.705,0.70485,0.70485,1427199977.0
2007-11-14 02:50:00,0.70485,0.7049,0.70485,0.7049,1536900025.0
2007-11-14 02:51:00,0.7049,0.705,0.70485,0.7049,655399999.0
2007-11-14 02:52:00,0.7051,0.7051,0.705,0.705,1959899990.0
2007-11-14 02:53:00,0.7049,0.705,0.70485,0.705,1959899990.0
2007-11-14 02:54:00,0.705,0.705,0.70485,0.70485,2063800017.0
2007-11-14 02:55:00,0.70485,0.7049,0.70485,0.7049,1284700011.0
2007-11-14 02:56:00,0.7049,0.7049,0.7048,0.7049,566200001.0
2007-11-14 02:57:00,0.7049,0.7049,0.7048,0.7049,452599995.0
2007-11-14 02:58:00,0.7049,0.7049,0.70485,0.7049,1223699997.0
2007-11-14 02:59:00,0.7049,0.7049,0.70485,0.7049,1926999980.0
2007-11-14 03:00:00,0.7049,0.7049,0.7048,0.7049,449200000.0
2007-11-14 03:01:00,0.7049,0.7049,0.70475,0.7049,1193400015.0
2007-11-14 03:02:00,0.7049,0.7049,0.70475,0.70485,136299999.0
2007-11-14 03:03:00,0.70485,0.7049,0.70475,0.7048,124500001.0
2007-11-14 03:04:00,0.7048,0.7049,0.7048,0.7049,320300000.0
2007-11-14 03:05:00,0.7049,0.7049,0.7048,0.7048,1356999996.0
2007-11-14 03:06:00,0.7048,0.7049,0.70475,0.7049,559599978.0
2007-11-14 03:07:00,0.7049,0.7049,0.70485,0.7049,305900000.0
2007-11-14 03:08:00,0.7049,0.7049,0.70485,0.7049,286700000.0
2007-11-14 03:09:00,0.7049,0.705,0.70485,0.705,594499999.0
2007-11-14 03:10:00,0.705,0.705,0.70495,0.70495,219400000.0
2007-11-14 03:11:00,0.70495,0.705,0.70485,0.7049,856800018.0
2007-11-14 03:12:00,0.7049,0.7049,0.70485,0.70485,951400022.0
2007-11-14 03:13:00,0.7049,0.7049,0.7049,0.7049,528600006.0
2007-11-14 03:14:00,0.7049,0.7049,0.7049,0.7049,901000020.0
2007-11-14 03:15:00,0.7049,0.705,0.70485,0.70485,528000002.0
2007-11-14 03:16:00,0.70485,0.705,0.70485,0.70495,103800000.0
2007-11-14 03:17:00,0.70495,0.705,0.70485,0.7049,383500000.0
2007-11-14 03:18:00,0.705,0.705,0.7049,0.70495,332000000.0
2007-11-14 03:19:00,0.70495,0.70495,0.7049,0.7049,441800000.0
2007-11-14 03:20:00,0.70485,0.7049,0.70475,0.7048,1814899979.0
2007-11-14 03:21:00,0.7058,0.7059,0.7058,0.7059,602599995.0
2007-11-14 03:22:00,0.7058,0.7059,0.7058,0.7058,602599995.0
2007-11-14 03:23:00,0.7049,0.7049,0.7048,0.7048,602599995.0
2007-11-14 03:24:00,0.7048,0.7049,0.70475,0.7049,1844799997.0
2007-11-14 03:25:00,0.7049,0.7049,0.70485,0.7049,663000004.0
2007-11-14 03:26:00,0.7049,0.7049,0.7049,0.7049,1166499991.0
2007-11-14 03:27:00,0.7049,0.705,0.70485,0.705,1047999985.0
2007-11-14 03:28:00,0.705,0.705,0.70495,0.70495,694600000.0
2007-11-14 03:29:00,0.705,0.705,0.7049,0.7049,641299999.0
2007-11-14 03:30:00,0.7049,0.7049,0.7048,0.7049,656600013.0
2007-11-14 03:31:00,0.7048,0.705,0.7048,0.705,1887300037.0
2007-11-14 03:32:00,0.705,0.7051,0.705,0.7051,1601500001.0
2007-11-14 03:33:00,0.7051,0.7051,0.705,0.705,1849600013.0
2007-11-14 03:34:00,0.705,0.7051,0.705,0.7051,1302399989.0
2007-11-14 03:35:00,0.7051,0.7051,0.7049,0.705,1332699996.0
2007-11-14 03:36:00,0.705,0.705,0.70495,0.70495,608299997.0
2007-11-14 03:37:00,0.705,0.705,0.7049,0.705,490399990.0
2007-11-14 03:39:00,0.7049,0.7049,0.7049,0.7049,1343799986.0
2007-11-14 03:40:00,0.7049,0.705,0.7049,0.705,1287899995.0
2007-11-14 03:41:00,0.705,0.705,0.70495,0.705,1475600003.0
2007-11-14 03:42:00,0.705,0.70505,0.705,0.705,1091800017.0
2007-11-14 03:43:00,0.705,0.705,0.705,0.705,1130000002.0
2007-11-14 03:44:00,0.705,0.705,0.70495,0.70495,1127299996.0
2007-11-14 03:45:00,0.705,0.705,0.70495,0.70495,829599988.0
2007-11-14 03:46:00,0.705,0.705,0.70495,0.705,256400006.0
2007-11-14 03:47:00,0.705,0.705,0.70495,0.70495,787899998.0
2007-11-14 03:48:00,0.705,0.705,0.705,0.705,527300000.0
2007-11-14 03:49:00,0.705,0.705,0.705,0.705,508200000.0
2007-11-14 03:50:00,0.705,0.705,0.7049,0.7049,1131099995.0
2007-11-14 03:51:00,0.7049,0.705,0.7049,0.705,1482099997.0
2007-11-14 03:52:00,0.705,0.705,0.70495,0.705,537300000.0
2007-11-14 03:53:00,0.70495,0.7051,0.70495,0.7051,1621999981.0
2007-11-14 03:54:00,0.70505,0.7052,0.70505,0.7052,762299994.0
2007-11-14 03:55:00,0.7052,0.7052,0.70515,0.7052,232300000.0
2007-11-14 03:56:00,0.7052,0.7052,0.70515,0.7052,117600000.0
2007-11-14 03:57:00,0.7052,0.7052,0.7052,0.7052,641099981.0
2007-11-14 03:58:00,0.7052,0.7055,0.7052,0.7055,1257999999.0
2007-11-14 03:59:00,0.7054,0.7054,0.7051,0.7053,1001000000.0
2007-11-14 04:01:00,0.7057,0.70575,0.70565,0.7057,1001000000.0
2007-11-14 04:02:00,0.7052,0.7052,0.7052,0.7052,1340600016.0
2007-11-14 04:03:00,0.7056,0.7056,0.7055,0.70555,1340600016.0
2007-11-14 04:04:00,0.70555,0.7056,0.7055,0.7056,647699994.0
2007-11-14 04:05:00,0.7056,0.70565,0.7056,0.7056,794900000.0
2007-11-14 04:06:00,0.7056,0.7056,0.70555,0.7056,286400000.0
2007-11-14 04:07:00,0.7056,0.70565,0.70555,0.7056,911999991.0
2007-11-14 04:08:00,0.70565,0.70565,0.7055,0.70555,1438599984.0
2007-11-14 04:09:00,0.70555,0.70565,0.70545,0.7056,1496500012.0
2007-11-14 04:10:00,0.7056,0.7056,0.7055,0.7055,1084000023.0
2007-11-14 04:11:00,0.7055,0.7056,0.7055,0.7056,1177900005.0
2007-11-14 04:12:00,0.7056,0.7058,0.70555,0.7058,568800001.0
2007-11-14 04:13:00,0.7058,0.7058,0.70575,0.7058,841600000.0
2007-11-14 04:14:00,0.7058,0.7058,0.7057,0.7058,867799996.0
2007-11-14 04:15:00,0.7058,0.7058,0.7057,0.7058,555399996.0
2007-11-14 04:16:00,0.7058,0.7058,0.70575,0.7058,514799993.0
2007-11-14 04:17:00,0.7058,0.7058,0.7058,0.7058,96000000.0
2007-11-14 04:18:00,0.7058,0.7058,0.70565,0.7057,223300000.0
2007-11-14 04:19:00,0.7057,0.7057,0.70565,0.7057,210000000.0
2007-11-14 04:20:00,0.7057,0.7058,0.70565,0.70575,952699995.0
2007-11-14 04:21:00,0.7053,0.7054,0.7053,0.7053,687999992.0
2007-11-14 04:22:00,0.7054,0.7054,0.7053,0.7054,687999992.0
2007-11-14 04:23:00,0.7058,0.7058,0.7058,0.7058,687999992.0
2007-11-14 04:24:00,0.7058,0.7058,0.70575,0.7058,511200000.0
2007-11-14 04:25:00,0.7058,0.7058,0.7057,0.7058,543400008.0
2007-11-14 04:26:00,0.7058,0.7058,0.70575,0.70575,533600000.0
2007-11-14 04:27:00,0.7058,0.7059,0.70575,0.7058,989899995.0
2007-11-14 04:28:00,0.7058,0.7059,0.70575,0.7059,1018100002.0
2007-11-14 04:29:00,0.70585,0.7059,0.70575,0.7058,1181500000.0
2007-11-14 04:30:00,0.7054,0.7054,0.7052,0.7052,745499999.0
2007-11-14 04:31:00,0.7057,0.7058,0.7057,0.7058,745499999.0
2007-11-14 04:32:00,0.7058,0.7058,0.70565,0.7058,1173399986.0
2007-11-14 04:33:00,0.7058,0.7058,0.70575,0.7058,153700000.0
2007-11-14 04:34:00,0.7058,0.7058,0.7057,0.7058,266699999.0
2007-11-14 04:35:00,0.7058,0.7058,0.70575,0.7058,400999997.0
2007-11-14 04:36:00,0.7058,0.7058,0.70575,0.70575,423600000.0
2007-11-14 04:37:00,0.7058,0.7059,0.70575,0.7059,1352800008.0
2007-11-14 04:38:00,0.7059,0.7059,0.7058,0.7058,642899987.0
2007-11-14 04:39:00,0.7058,0.7058,0.70575,0.7058,254700000.0
2007-11-14 04:40:00,0.7058,0.7058,0.7056,0.7056,839300008.0
2007-11-14 04:41:00,0.7056,0.7058,0.7056,0.7058,1556700011.0
2007-11-14 04:42:00,0.7058,0.7058,0.70565,0.7057,1434099996.0
2007-11-14 04:43:00,0.7057,0.7057,0.70555,0.7056,1440700006.0
2007-11-14 04:44:00,0.7056,0.7057,0.7056,0.7056,879600010.0
2007-11-14 04:45:00,0.7056,0.7056,0.7056,0.7056,898500004.0
2007-11-14 04:46:00,0.7056,0.7057,0.7055,0.7056,1632799993.0
2007-11-14 04:47:00,0.70555,0.7057,0.70555,0.70565,653599998.0
2007-11-14 04:48:00,0.70565,0.70565,0.70555,0.70565,1123199998.0
2007-11-14 04:49:00,0.70565,0.7057,0.70555,0.70565,738999997.0
2007-11-14 04:50:00,0.7057,0.7057,0.7056,0.7056,495200000.0
2007-11-14 04:51:00,0.7056,0.7056,0.70555,0.7056,620700000.0
2007-11-14 04:52:00,0.7056,0.7056,0.70555,0.7056,192000000.0
2007-11-14 04:53:00,0.7056,0.7056,0.70545,0.70545,481700000.0
2007-11-14 04:54:00,0.70545,0.7056,0.70545,0.7056,702400012.0
2007-11-14 04:55:00,0.7056,0.7056,0.705,0.7051,1684299994.0
2007-11-14 04:56:00,0.7054,0.7054,0.7053,0.7053,1034499992.0
2007-11-14 04:57:00,0.7053,0.7053,0.70525,0.7053,1034499992.0
2007-11-14 04:58:00,0.7053,0.70535,0.7052,0.70535,1719899997.0
2007-11-14 04:59:00,0.70535,0.7054,0.70515,0.7053,1221900001.0
2007-11-14 05:00:00,0.7053,0.7053,0.7052,0.7052,1051099987.0
2007-11-14 05:01:00,0.7052,0.7053,0.70515,0.7052,1396399996.0
2007-11-14 05:02:00,0.7052,0.70525,0.70515,0.7052,1069899988.0
2007-11-14 05:03:00,0.7052,0.7053,0.7052,0.7053,1357900014.0
2007-11-14 05:04:00,0.7053,0.70535,0.7052,0.70535,1516299998.0
2007-11-14 05:05:00,0.70535,0.7054,0.7053,0.7053,1030049999.0
2007-11-14 05:06:00,0.7053,0.70535,0.7052,0.70525,1179700021.0
2007-11-14 05:07:00,0.70525,0.7053,0.70515,0.7052,1057000016.0
2007-11-14 05:08:00,0.7052,0.7052,0.70515,0.70515,450799996.0
2007-11-14 05:09:00,0.7052,0.70525,0.70515,0.7052,1443999998.0
2007-11-14 05:10:00,0.7052,0.70535,0.70515,0.7053,1312099989.0
2007-11-14 05:11:00,0.7053,0.7053,0.7053,0.7053,675399999.0
2007-11-14 05:12:00,0.7053,0.7054,0.70505,0.7053,1584599990.0
2007-11-14 05:13:00,0.7053,0.70535,0.70515,0.7053,1845999995.0
2007-11-14 05:14:00,0.7053,0.7053,0.7052,0.7053,648799997.0
2007-11-14 05:15:00,0.7053,0.7053,0.7053,0.7053,844800007.0
2007-11-14 05:16:00,0.7053,0.7053,0.70515,0.7052,1280100019.0
2007-11-14 05:17:00,0.7055,0.7055,0.7054,0.7054,437300000.0
2007-11-14 05:18:00,0.7053,0.7053,0.70525,0.7053,437300000.0
2007-11-14 05:19:00,0.7053,0.7055,0.7053,0.7053,1282199979.0
2007-11-14 05:20:00,0.7053,0.7054,0.70525,0.7054,354200000.0
2007-11-14 05:21:00,0.7054,0.7054,0.7053,0.7054,133600000.0
2007-11-14 05:22:00,0.7054,0.7054,0.7054,0.7054,231200000.0
2007-11-14 05:23:00,0.7054,0.7054,0.7053,0.7054,142000000.0
2007-11-14 05:24:00,0.7054,0.7054,0.7053,0.7053,233600000.0
2007-11-14 05:25:00,0.7053,0.7054,0.7053,0.7054,111500000.0
2007-11-14 05:26:00,0.70535,0.7054,0.70535,0.7054,152000000.0
2007-11-14 05:27:00,0.7054,0.7054,0.70525,0.70525,90000000.0
2007-11-14 05:28:00,0.7053,0.7054,0.70525,0.7053,623599998.0
2007-11-14 05:29:00,0.7053,0.7053,0.7053,0.7053,186400000.0
2007-11-14 05:30:00,0.7053,0.7053,0.7052,0.7053,234200000.0
2007-11-14 05:31:00,0.7053,0.7053,0.70525,0.70525,360600000.0
2007-11-14 05:32:00,0.70525,0.7053,0.70525,0.7053,164800000.0
2007-11-14 05:33:00,0.7053,0.7053,0.70525,0.7053,272500000.0
2007-11-14 05:34:00,0.7053,0.70535,0.70525,0.7053,886499991.0
2007-11-14 05:35:00,0.7053,0.7054,0.70525,0.7054,865399989.0
2007-11-14 05:36:00,0.7054,0.7054,0.70535,0.70535,178900000.0
2007-11-14 05:37:00,0.7054,0.7054,0.7053,0.7054,503899999.0
2007-11-14 05:38:00,0.7054,0.7054,0.70535,0.7054,165600000.0
2007-11-14 05:39:00,0.7054,0.7054,0.70525,0.70535,1133600030.0
2007-11-14 05:40:00,0.70535,0.7054,0.70535,0.7054,112800000.0
2007-11-14 05:41:00,0.7054,0.7054,0.70535,0.70535,698000000.0
2007-11-14 05:42:00,0.7054,0.7054,0.7054,0.7054,324000000.0
2007-11-14 05:43:00,0.7054,0.7054,0.70535,0.7054,275900000.0
2007-11-14 05:44:00,0.7054,0.7054,0.70535,0.7054,161600000.0
2007-11-14 05:45:00,0.7054,0.7054,0.70535,0.70535,456000000.0
2007-11-14 05:46:00,0.7054,0.7054,0.70535,0.7054,206600000.0
2007-11-14 05:47:00,0.7054,0.7054,0.7053,0.7054,426500000.0
2007-11-14 05:48:00,0.7054,0.7054,0.7053,0.7054,685000014.0
2007-11-14 05:49:00,0.7054,0.7054,0.7054,0.7054,97500000.0
2007-11-14 05:50:00,0.7053,0.7054,0.70525,0.7054,580600013.0
2007-11-14 05:51:00,0.7054,0.7054,0.7053,0.7053,26000000.0
2007-11-14 05:52:00,0.7053,0.7053,0.7053,0.7053,21600000.0
2007-11-14 05:53:00,0.7053,0.7053,0.7053,0.7053,180600005.0
2007-11-14 05:54:00,0.7053,0.7053,0.70525,0.7053,550300002.0
2007-11-14 05:55:00,0.7053,0.7053,0.70525,0.7053,732300000.0
2007-11-14 05:56:00,0.7053,0.7053,0.70525,0.7053,330500000.0
2007-11-14 05:57:00,0.7053,0.7053,0.70525,0.70525,320800000.0
2007-11-14 05:58:00,0.7053,0.7053,0.70525,0.7053,665000007.0
2007-11-14 05:59:00,0.7053,0.7054,0.7053,0.7054,845999990.0
2007-11-14 06:00:00,0.7054,0.7054,0.7054,0.7054,69600000.0
2007-11-14 06:01:00,0.70535,0.70535,0.7053,0.70535,275200000.0
2007-11-14 06:02:00,0.70535,0.7054,0.70535,0.7054,105600000.0
2007-11-14 06:03:00,0.7054,0.7054,0.7054,0.7054,68800000.0
2007-11-14 06:04:00,0.7053,0.7054,0.7053,0.7054,164500001.0
2007-11-14 06:05:00,0.70535,0.7054,0.7053,0.7054,162199999.0
2007-11-14 06:06:00,0.7054,0.7054,0.7054,0.7054,123200000.0
2007-11-14 06:07:00,0.7054,0.7054,0.7054,0.7054,35200000.0
2007-11-14 06:08:00,0.7053,0.70532,0.70525,0.70527,1159599989.0
2007-11-14 06:09:00,0.7054,0.7054,0.7053,0.7054,55500000.0
2007-11-14 06:10:00,0.7054,0.7054,0.7052,0.7052,433699991.0
2007-11-14 06:11:00,0.7052,0.7053,0.70515,0.7052,2035899987.0
2007-11-14 06:12:00,0.70515,0.7053,0.70515,0.7052,527200007.0
2007-11-14 06:13:00,0.7052,0.7053,0.7052,0.7053,227599998.0
2007-11-14 06:14:00,0.7053,0.7053,0.7052,0.7053,292700002.0
2007-11-14 06:15:00,0.7053,0.70535,0.7053,0.70535,787700001.0
2007-11-14 06:16:00,0.70535,0.7054,0.7053,0.70535,1800000009.0
2007-11-14 06:17:00,0.70535,0.7054,0.7053,0.7054,497200003.0
2007-11-14 06:18:00,0.7054,0.70545,0.7054,0.70545,852900004.0
2007-11-14 06:19:00,0.70545,0.7055,0.7054,0.7055,1119999988.0
2007-11-14 06:20:00,0.7056,0.7056,0.7054,0.7056,1096999990.0
2007-11-14 06:21:00,0.7055,0.7055,0.70535,0.70545,1096999990.0
2007-11-14 06:22:00,0.70545,0.7055,0.7054,0.7055,701400010.0
2007-11-14 06:23:00,0.7055,0.7055,0.7055,0.7055,239500000.0
2007-11-14 06:24:00,0.7057,0.7057,0.7056,0.7056,794500003.0
2007-11-14 06:25:00,0.7056,0.7056,0.7056,0.7056,794500003.0
2007-11-14 06:26:00,0.7056,0.7056,0.7055,0.7056,200300002.0
2007-11-14 06:27:00,0.7056,0.7056,0.7056,0.7056,14700000.0
2007-11-14 06:28:00,0.7056,0.7056,0.7056,0.7056,6500000.0
2007-11-14 06:29:00,0.7056,0.7056,0.7054,0.7055,1052000006.0
2007-11-14 06:30:00,0.7055,0.7056,0.7055,0.7056,815100017.0
2007-11-14 06:31:00,0.7056,0.7057,0.7056,0.7056,1835799999.0
2007-11-14 06:32:00,0.7056,0.7057,0.7056,0.7057,525999999.0
2007-11-14 06:33:00,0.7057,0.7057,0.70565,0.7057,295699996.0
2007-11-14 06:34:00,0.70565,0.7057,0.70565,0.7057,360399992.0
2007-11-14 06:35:00,0.7057,0.7057,0.7057,0.7057,89100000.0
2007-11-14 06:36:00,0.7057,0.7057,0.70565,0.7057,73000000.0
2007-11-14 06:37:00,0.7057,0.7057,0.70565,0.7057,291800000.0
2007-11-14 06:38:00,0.7057,0.7057,0.70565,0.7057,1199500020.0
2007-11-14 06:39:00,0.7057,0.7057,0.70565,0.7057,652200000.0
2007-11-14 06:40:00,0.7057,0.7057,0.70565,0.7057,669100012.0
2007-11-14 06:41:00,0.7057,0.7057,0.70565,0.7057,1370200028.0
2007-11-14 06:42:00,0.7057,0.7057,0.70565,0.70565,947000002.0
2007-11-14 06:43:00,0.7057,0.7058,0.70565,0.7057,1060999998.0
2007-11-14 06:44:00,0.7057,0.7058,0.70565,0.70565,1035199988.0
2007-11-14 06:45:00,0.7057,0.7057,0.70565,0.70565,928699992.0
2007-11-14 06:46:00,0.7057,0.7057,0.7056,0.7056,681099991.0
2007-11-14 06:47:00,0.7056,0.7057,0.7056,0.7057,2003999980.0
2007-11-14 06:48:00,0.7057,0.7057,0.70565,0.7057,778899979.0
2007-11-14 06:49:00,0.7057,0.7057,0.70565,0.70565,293200000.0
2007-11-14 06:50:00,0.7057,0.7057,0.7056,0.7057,505300002.0
2007-11-14 06:51:00,0.7057,0.7057,0.70565,0.7057,507600003.0
2007-11-14 06:52:00,0.7057,0.7057,0.70565,0.70565,1850999992.0
2007-11-14 06:53:00,0.7057,0.7057,0.70565,0.7057,573300008.0
2007-11-14 06:54:00,0.7057,0.7057,0.70565,0.70565,1141500011.0
2007-11-14 06:55:00,0.70565,0.7057,0.70565,0.7057,1109300005.0
2007-11-14 06:56:00,0.7057,0.7058,0.7057,0.7057,1721799979.0
2007-11-14 06:57:00,0.7057,0.7058,0.7057,0.7058,1064899981.0
2007-11-14 06:58:00,0.7058,0.7058,0.70565,0.70565,785299995.0
2007-11-14 06:59:00,0.7057,0.7057,0.70565,0.7057,792500022.0
2007-11-14 07:00:00,0.7057,0.7057,0.7057,0.7057,1020099979.0
2007-11-14 07:01:00,0.7057,0.7057,0.70565,0.70565,292000000.0
2007-11-14 07:02:00,0.70565,0.7057,0.70565,0.7057,221800000.0
2007-11-14 07:03:00,0.7057,0.7057,0.70565,0.7057,549300000.0
2007-11-14 07:04:00,0.7057,0.7057,0.7056,0.7056,156200000.0
2007-11-14 07:05:00,0.70565,0.7057,0.70555,0.70555,1368099973.0
2007-11-14 07:07:00,0.7056,0.70565,0.70555,0.7056,1700700012.0
2007-11-14 07:08:00,0.7055,0.7055,0.7055,0.7055,1417399999.0
2007-11-14 07:09:00,0.7055,0.7055,0.7054,0.7054,543100000.0
2007-11-14 07:10:00,0.7053,0.7055,0.7053,0.70545,1265699997.0
2007-11-14 07:11:00,0.70535,0.70545,0.70535,0.7054,1058900017.0
2007-11-14 07:12:00,0.7054,0.7054,0.70535,0.7054,108000000.0
2007-11-14 07:13:00,0.7054,0.7054,0.70535,0.7054,148800000.0
2007-11-14 07:14:00,0.7054,0.7054,0.7053,0.70535,151300000.0
2007-11-14 07:15:00,0.70535,0.7054,0.7053,0.7054,111200000.0
2007-11-14 07:16:00,0.70535,0.7054,0.7053,0.7054,121800000.0
2007-11-14 07:17:00,0.7054,0.7055,0.70535,0.7055,724499999.0
2007-11-14 07:18:00,0.7055,0.7055,0.70545,0.7055,838599989.0
2007-11-14 07:19:00,0.7055,0.7055,0.7055,0.7055,262099990.0
2007-11-14 07:20:00,0.70545,0.70555,0.70545,0.70555,996199988.0
2007-11-14 07:21:00,0.7055,0.7056,0.70545,0.7055,1157899995.0
2007-11-14 07:22:00,0.7055,0.7055,0.7054,0.7055,768699985.0
2007-11-14 07:23:00,0.7055,0.7057,0.70545,0.7056,1956299999.0
2007-11-14 07:24:00,0.7055,0.7056,0.7055,0.7056,1234200001.0
2007-11-14 07:25:00,0.7056,0.7056,0.70555,0.7056,1234200001.0
2007-11-14 07:26:00,0.7056,0.7056,0.7055,0.7055,691599968.0
2007-11-14 07:27:00,0.7055,0.7057,0.7055,0.7056,2051800002.0
2007-11-14 07:28:00,0.7056,0.70565,0.70555,0.7056,1450599977.0
2007-11-14 07:29:00,0.7056,0.7056,0.7056,0.7056,1356699961.0
2007-11-14 07:30:00,0.7056,0.7056,0.7055,0.7056,1970399961.0
2007-11-14 07:31:00,0.7056,0.7056,0.7056,0.7056,1427799987.0
2007-11-14 07:32:00,0.7056,0.7056,0.7056,0.7056,1064799997.0
2007-11-14 07:33:00,0.7056,0.7056,0.7056,0.7056,1067899980.0
2007-11-14 07:34:00,0.7056,0.7056,0.7055,0.7056,460999987.0
2007-11-14 07:35:00,0.7055,0.7056,0.7055,0.7056,254099998.0
2007-11-14 07:36:00,0.7056,0.7056,0.7055,0.7055,153500000.0
2007-11-14 07:37:00,0.7055,0.7056,0.7055,0.7056,228400000.0
2007-11-14 07:38:00,0.7056,0.7056,0.70545,0.7055,1140300025.0
2007-11-14 07:39:00,0.7055,0.7055,0.7055,0.7055,1296000006.0
2007-11-14 07:40:00,0.7055,0.7055,0.70545,0.7055,475999997.0
2007-11-14 07:41:00,0.7055,0.7055,0.7055,0.7055,102300000.0
2007-11-14 07:42:00,0.7055,0.7055,0.70545,0.70545,228400000.0
2007-11-14 07:43:00,0.70545,0.7055,0.7053,0.7053,460999994.0
2007-11-14 07:44:00,0.7053,0.7054,0.70525,0.7054,1447799998.0
2007-11-14 07:45:00,0.7054,0.7055,0.7054,0.7054,1286900036.0
2007-11-14 07:46:00,0.7054,0.7056,0.7054,0.7055,1286900036.0
2007-11-14 07:47:00,0.7055,0.7056,0.7055,0.7056,636000011.0
2007-11-14 07:48:00,0.70555,0.7056,0.7054,0.70555,1102499985.0
2007-11-14 07:49:00,0.7056,0.7056,0.7054,0.7054,1213599991.0
2007-11-14 07:50:00,0.7053,0.7054,0.7053,0.7053,1856700004.0
2007-11-14 07:51:00,0.7053,0.7054,0.7053,0.70535,1694999998.0
2007-11-14 07:52:00,0.7054,0.7055,0.70535,0.7054,1422600001.0
2007-11-14 07:53:00,0.7054,0.7054,0.70535,0.7054,666999990.0
2007-11-14 07:54:00,0.7054,0.7054,0.70535,0.7054,1167999991.0
2007-11-14 07:55:00,0.7054,0.7054,0.70535,0.7054,645500000.0
2007-11-14 07:56:00,0.7055,0.7056,0.7055,0.7056,1143800000.0
2007-11-14 07:57:00,0.7054,0.7055,0.7053,0.70535,1143800000.0
2007-11-14 07:58:00,0.7054,0.7054,0.7054,0.7054,1170099993.0
2007-11-14 07:59:00,0.7054,0.7054,0.7054,0.7054,760599996.0
2007-11-14 08:00:00,0.7054,0.7054,0.7054,0.7054,605999998.0
2007-11-14 08:01:00,0.7054,0.7055,0.70535,0.70545,1863099953.0
2007-11-14 08:02:00,0.7054,0.7055,0.7053,0.7054,2134899987.0
2007-11-14 08:03:00,0.7056,0.7056,0.7055,0.7055,1950399985.0
2007-11-14 08:04:00,0.7057,0.7057,0.7056,0.7057,1950399985.0
2007-11-14 08:05:00,0.7057,0.7057,0.7056,0.7056,1054900004.0
2007-11-14 08:06:00,0.70565,0.7057,0.70555,0.70565,1068599991.0
2007-11-14 08:07:00,0.70565,0.7057,0.7056,0.7056,1907800011.0
2007-11-14 08:08:00,0.7053,0.7054,0.7052,0.7054,1326300008.0
2007-11-14 08:09:00,0.7055,0.7056,0.70545,0.7055,1326300008.0
2007-11-14 08:10:00,0.7055,0.7055,0.7055,0.7055,1153900017.0
2007-11-14 08:11:00,0.7055,0.7056,0.7055,0.70555,1158799999.0
2007-11-14 08:12:00,0.7052,0.7052,0.7051,0.7052,1609199990.0
2007-11-14 08:13:00,0.70545,0.7055,0.70545,0.7055,1609199990.0
2007-11-14 08:14:00,0.7055,0.7055,0.7055,0.7055,1146499983.0
2007-11-14 08:15:00,0.7055,0.7055,0.70545,0.7055,258000000.0
2007-11-14 08:16:00,0.7053,0.7054,0.7053,0.7053,856699998.0
2007-11-14 08:17:00,0.7055,0.70565,0.7055,0.7055,856699998.0
2007-11-14 08:18:00,0.7055,0.7055,0.70545,0.70545,529500002.0
2007-11-14 08:19:00,0.70545,0.7055,0.70545,0.70545,202100000.0
2007-11-14 08:20:00,0.7053,0.7055,0.7053,0.7055,1560599998.0
2007-11-14 08:21:00,0.7055,0.7056,0.7055,0.7055,1482899954.0
2007-11-14 08:22:00,0.7055,0.7055,0.7055,0.7055,2143499973.0
2007-11-14 08:23:00,0.7055,0.7056,0.7055,0.7055,1238000000.0
2007-11-14 08:24:00,0.7055,0.7056,0.70545,0.7055,1470299984.0
2007-11-14 08:26:00,0.7051,0.7052,0.7049,0.7049,1304099998.0
2007-11-14 08:27:00,0.70565,0.7058,0.70565,0.7058,1304099998.0
2007-11-14 08:28:00,0.7058,0.70585,0.7057,0.70575,947900003.0
2007-11-14 08:29:00,0.70575,0.70575,0.70565,0.7057,1539200003.0
2007-11-14 08:30:00,0.7057,0.7057,0.70565,0.7057,1241600011.0
2007-11-14 08:31:00,0.7057,0.7057,0.7056,0.7057,990500007.0
2007-11-14 08:32:00,0.705,0.7051,0.7049,0.705,1203899996.0
2007-11-14 08:33:00,0.7058,0.7059,0.70565,0.7057,1203899996.0
2007-11-14 08:34:00,0.705,0.7052,0.705,0.7051,1432999984.0
2007-11-14 08:35:00,0.7057,0.7057,0.70565,0.7057,1432999984.0
2007-11-14 08:36:00,0.7057,0.7057,0.70565,0.7057,873600000.0
2007-11-14 08:37:00,0.7057,0.7057,0.70565,0.7057,443600000.0
2007-11-14 08:38:00,0.7057,0.7057,0.70565,0.70565,544500001.0
2007-11-14 08:39:00,0.70565,0.70575,0.7056,0.7057,1061399996.0
2007-11-14 08:40:00,0.7056,0.7057,0.7055,0.7057,853700000.0
2007-11-14 08:41:00,0.7057,0.70575,0.7056,0.7056,1159600002.0
2007-11-14 08:42:00,0.7056,0.7056,0.7054,0.7054,1693699980.0
2007-11-14 08:43:00,0.70535,0.7054,0.70525,0.70525,1945999999.0
2007-11-14 08:44:00,0.70525,0.7055,0.70525,0.70545,1483199984.0
2007-11-14 08:45:00,0.70545,0.70545,0.7053,0.7054,2042400036.0
2007-11-14 08:46:00,0.70535,0.70555,0.70535,0.7055,1953299977.0
2007-11-14 08:47:00,0.7055,0.7055,0.7054,0.7055,922100000.0
2007-11-14 08:48:00,0.7054,0.7055,0.70535,0.7054,1701300009.0
2007-11-14 08:49:00,0.7054,0.7054,0.70535,0.7054,1604299990.0
2007-11-14 08:50:00,0.7054,0.70555,0.7054,0.70555,1768399980.0
2007-11-14 08:51:00,0.70555,0.7056,0.7054,0.7056,1517199988.0
2007-11-14 08:52:00,0.7056,0.7056,0.70545,0.70545,1398299991.0
2007-11-14 08:53:00,0.70545,0.7056,0.7054,0.7055,1354199980.0
2007-11-14 08:54:00,0.7046,0.7046,0.7045,0.7045,1593500021.0
2007-11-14 08:55:00,0.70555,0.7057,0.70555,0.70555,1593500021.0
2007-11-14 08:56:00,0.7056,0.7056,0.70555,0.7056,683099995.0
2007-11-14 08:57:00,0.7056,0.7056,0.70545,0.7055,527499993.0
2007-11-14 08:58:00,0.70545,0.7056,0.70545,0.7055,1150499992.0
2007-11-14 08:59:00,0.7047,0.7047,0.7045,0.7046,1432499999.0
2007-11-14 09:00:00,0.70545,0.7056,0.7054,0.70545,1432499999.0
2007-11-14 09:01:00,0.7047,0.7047,0.7046,0.7046,2016700010.0
2007-11-14 09:02:00,0.70555,0.7056,0.7055,0.7056,2016700010.0
2007-11-14 09:03:00,0.7056,0.7056,0.70555,0.70555,497999997.0
2007-11-14 09:04:00,0.70555,0.70555,0.70535,0.7055,2060300004.0
2007-11-14 09:05:00,0.7047,0.7049,0.7047,0.7048,1453399982.0
2007-11-14 09:06:00,0.7054,0.7055,0.7054,0.7054,1453399982.0
2007-11-14 09:07:00,0.7049,0.705,0.7048,0.7049,1452300000.0
2007-11-14 09:08:00,0.7053,0.70545,0.70525,0.70545,1452300000.0
2007-11-14 09:09:00,0.70545,0.70545,0.7054,0.7054,914399988.0
2007-11-14 09:10:00,0.7054,0.7054,0.7053,0.7054,452899999.0
2007-11-14 09:11:00,0.7054,0.7054,0.70525,0.70535,1626899996.0
2007-11-14 09:12:00,0.70535,0.7054,0.70515,0.7052,1882400000.0
2007-11-14 09:13:00,0.7051,0.7051,0.705,0.7051,1360399993.0
2007-11-14 09:14:00,0.70525,0.7054,0.70525,0.7054,1360399993.0
2007-11-14 09:15:00,0.7054,0.7055,0.7053,0.7055,1558200007.0
2007-11-14 09:16:00,0.70545,0.7055,0.7053,0.7054,2126800000.0
2007-11-14 09:17:00,0.7055,0.7057,0.7055,0.7057,2085800013.0
2007-11-14 09:18:00,0.7058,0.7059,0.7057,0.7057,2085800013.0
2007-11-14 09:19:00,0.7056,0.7058,0.7056,0.7057,2085800013.0
2007-11-14 09:20:00,0.7058,0.7058,0.7056,0.7057,2085800013.0
2007-11-14 09:21:00,0.7052,0.7052,0.70505,0.7052,2085800013.0
2007-11-14 09:22:00,0.7056,0.7056,0.7056,0.7056,938900013.0
2007-11-14 09:23:00,0.7052,0.7052,0.70515,0.7052,938900013.0
2007-11-14 09:24:00,0.7052,0.7052,0.70515,0.7052,1958200014.0
2007-11-14 09:26:00,0.7054,0.7055,0.7054,0.7054,577500001.0
2007-11-14 09:28:00,0.7055,0.7055,0.7055,0.7055,577500001.0
2007-11-14 09:29:00,0.7056,0.7057,0.7055,0.7056,577500001.0
2007-11-14 09:30:00,0.7057,0.7057,0.7054,0.7054,577500001.0
2007-11-14 09:31:00,0.705,0.705,0.70495,0.70495,577500001.0
2007-11-14 09:32:00,0.7053,0.7055,0.7053,0.7055,2141200021.0
2007-11-14 09:33:00,0.7056,0.7058,0.7055,0.7056,2141200021.0
2007-11-14 09:34:00,0.7055,0.7057,0.7053,0.7053,2141200021.0
2007-11-14 09:35:00,0.7052,0.7052,0.705,0.705,2141200021.0
2007-11-14 09:36:00,0.7051,0.7052,0.7051,0.7052,2141200021.0
2007-11-14 09:37:00,0.7051,0.7051,0.705,0.705,2141200021.0
2007-11-14 09:38:00,0.7049,0.705,0.70475,0.7048,2141200021.0
2007-11-14 09:39:00,0.7047,0.7047,0.7047,0.7047,833800021.0
2007-11-14 09:40:00,0.7048,0.705,0.7048,0.7049,833800021.0
2007-11-14 09:41:00,0.7048,0.7049,0.7048,0.7049,833800021.0
2007-11-14 09:42:00,0.705,0.705,0.7049,0.7049,833800021.0
2007-11-14 09:43:00,0.705,0.705,0.7049,0.705,833800021.0
2007-11-14 09:44:00,0.7051,0.7052,0.705,0.7051,833800021.0
2007-11-14 09:45:00,0.7052,0.7053,0.7052,0.7053,833800021.0
2007-11-14 09:46:00,0.7052,0.7052,0.7051,0.7051,833800021.0
2007-11-14 09:47:00,0.7052,0.7052,0.7051,0.7052,833800021.0
2007-11-14 09:48:00,0.7051,0.7052,0.7051,0.7052,833800021.0
2007-11-14 09:50:00,0.7053,0.7053,0.7052,0.7052,833800021.0
2007-11-14 09:51:00,0.7053,0.7053,0.7052,0.7052,833800021.0
2007-11-14 09:52:00,0.7053,0.7054,0.7053,0.7054,833800021.0
2007-11-14 09:53:00,0.7053,0.7054,0.7053,0.7054,833800021.0
2007-11-14 09:54:00,0.7053,0.7054,0.7053,0.7054,833800021.0
2007-11-14 09:55:00,0.7055,0.7056,0.7055,0.7055,833800021.0
2007-11-14 09:56:00,0.7054,0.7056,0.7054,0.7056,833800021.0
2007-11-14 09:57:00,0.7055,0.7057,0.7054,0.7057,833800021.0
2007-11-14 09:58:00,0.7058,0.706,0.7057,0.7058,833800021.0
2007-11-14 09:59:00,0.7057,0.7057,0.7055,0.7056,833800021.0
2007-11-14 10:00:00,0.7055,0.7056,0.7053,0.7054,833800021.0
2007-11-14 10:01:00,0.7055,0.7055,0.7054,0.7055,833800021.0
2007-11-14 10:02:00,0.7054,0.7054,0.7054,0.7054,833800021.0
2007-11-14 10:03:00,0.7048,0.70485,0.70475,0.7048,833800021.0
2007-11-14 10:04:00,0.7053,0.7054,0.7053,0.7054,2013800021.0
2007-11-14 10:05:00,0.7055,0.7055,0.7055,0.7055,2013800021.0
2007-11-14 10:06:00,0.7054,0.7055,0.7054,0.7055,2013800021.0
2007-11-14 10:07:00,0.7054,0.7054,0.7054,0.7054,2013800021.0
2007-11-14 10:08:00,0.7055,0.7055,0.7054,0.7055,2013800021.0
2007-11-14 10:09:00,0.7056,0.7056,0.7055,0.7056,2013800021.0
2007-11-14 10:10:00,0.7057,0.7058,0.7056,0.7057,2013800021.0
2007-11-14 10:11:00,0.7058,0.7058,0.7057,0.7057,2013800021.0
2007-11-14 10:12:00,0.7058,0.7058,0.7055,0.7056,2013800021.0
2007-11-14 10:13:00,0.7055,0.7055,0.7054,0.7055,2013800021.0
2007-11-14 10:14:00,0.7054,0.7055,0.7054,0.7055,2013800021.0
2007-11-14 10:16:00,0.7056,0.7056,0.7055,0.7055,2013800021.0
2007-11-14 10:17:00,0.7056,0.7056,0.7055,0.7055,2013800021.0
2007-11-14 10:18:00,0.7056,0.7056,0.7055,0.7055,2013800021.0
2007-11-14 10:19:00,0.7056,0.7056,0.7055,0.7055,2013800021.0
2007-11-14 10:20:00,0.7056,0.7057,0.7055,0.7057,2013800021.0
2007-11-14 10:21:00,0.7056,0.7057,0.7055,0.7056,2013800021.0
2007-11-14 10:22:00,0.7055,0.7055,0.7054,0.7055,2013800021.0
2007-11-14 10:24:00,0.7056,0.7056,0.7055,0.7055,2013800021.0
2007-11-14 10:25:00,0.7056,0.7056,0.7054,0.7054,2013800021.0
2007-11-14 10:26:00,0.7055,0.7055,0.7053,0.7054,2013800021.0
2007-11-14 10:27:00,0.7055,0.7055,0.7054,0.7055,2013800021.0
2007-11-14 10:28:00,0.7054,0.7055,0.7054,0.7055,2013800021.0
2007-11-14 10:29:00,0.7054,0.7055,0.7053,0.7053,2013800021.0
2007-11-14 10:30:00,0.7054,0.7055,0.7053,0.7054,2013800021.0
2007-11-14 10:31:00,0.7055,0.7055,0.7055,0.7055,2013800021.0
2007-11-14 10:32:00,0.7054,0.7055,0.7054,0.7054,2013800021.0
2007-11-14 10:33:00,0.7053,0.7054,0.7053,0.7054,2013800021.0
2007-11-14 10:34:00,0.7053,0.7054,0.7052,0.7053,2013800021.0
2007-11-14 10:35:00,0.7054,0.7054,0.7053,0.7054,2013800021.0
2007-11-14 10:36:00,0.7053,0.7054,0.7052,0.7053,2013800021.0
2007-11-14 10:37:00,0.7052,0.7053,0.7052,0.7052,2013800021.0
2007-11-14 10:38:00,0.7051,0.7052,0.7051,0.7051,2013800021.0
2007-11-14 10:39:00,0.7052,0.7053,0.7051,0.7052,2013800021.0
2007-11-14 10:40:00,0.7051,0.7052,0.705,0.705,2013800021.0
2007-11-14 10:41:00,0.7051,0.7052,0.7051,0.7051,2013800021.0
2007-11-14 10:42:00,0.705,0.7051,0.705,0.705,2013800021.0
2007-11-14 10:43:00,0.7051,0.7051,0.705,0.705,2013800021.0
2007-11-14 10:44:00,0.7049,0.705,0.7049,0.705,2013800021.0
2007-11-14 10:45:00,0.7051,0.7051,0.7049,0.7051,2013800021.0
2007-11-14 10:46:00,0.705,0.7051,0.705,0.7051,2013800021.0
2007-11-14 10:47:00,0.705,0.7051,0.705,0.7051,2013800021.0
2007-11-14 10:48:00,0.705,0.7051,0.705,0.705,2013800021.0
2007-11-14 10:49:00,0.7052,0.7053,0.70515,0.7053,2013800021.0
2007-11-14 10:50:00,0.7049,0.705,0.7048,0.705,2060199996.0
2007-11-14 10:51:00,0.7053,0.7053,0.70525,0.70525,2060199996.0
2007-11-14 10:53:00,0.705,0.705,0.7049,0.7049,1761400018.0
2007-11-14 10:54:00,0.7048,0.705,0.7048,0.7049,1761400018.0
2007-11-14 10:55:00,0.705,0.705,0.7049,0.705,1761400018.0
2007-11-14 10:56:00,0.7049,0.705,0.7049,0.705,1761400018.0
2007-11-14 10:57:00,0.7049,0.705,0.7049,0.7049,1761400018.0
2007-11-14 10:58:00,0.705,0.705,0.7049,0.7049,1761400018.0
2007-11-14 10:59:00,0.7048,0.7048,0.7046,0.7046,1761400018.0
2007-11-14 11:00:00,0.7045,0.7047,0.7045,0.7046,1761400018.0
2007-11-14 11:01:00,0.7045,0.7046,0.7045,0.7045,1761400018.0
2007-11-14 11:02:00,0.7046,0.7046,0.7045,0.7046,1761400018.0
2007-11-14 11:04:00,0.7045,0.7046,0.7045,0.7046,1761400018.0
2007-11-14 11:05:00,0.7045,0.7047,0.7045,0.7047,1761400018.0
2007-11-14 11:06:00,0.7048,0.7048,0.7047,0.7047,1761400018.0
2007-11-14 11:07:00,0.7048,0.7048,0.7047,0.7047,1761400018.0
2007-11-14 11:08:00,0.7054,0.70555,0.7054,0.70555,1761400018.0
2007-11-14 11:09:00,0.7048,0.7048,0.7047,0.7048,1666699990.0
2007-11-14 11:10:00,0.7049,0.7049,0.7049,0.7049,1666699990.0
2007-11-14 11:11:00,0.7048,0.7049,0.7048,0.7048,1666699990.0
2007-11-14 11:12:00,0.7047,0.705,0.7047,0.705,1666699990.0
2007-11-14 11:13:00,0.7049,0.7049,0.7049,0.7049,1666699990.0
2007-11-14 11:14:00,0.705,0.705,0.7049,0.7049,1666699990.0
2007-11-14 11:15:00,0.7048,0.7049,0.7048,0.7049,1666699990.0
2007-11-14 11:16:00,0.7048,0.7049,0.7047,0.7048,1666699990.0
2007-11-14 11:17:00,0.7047,0.7048,0.7047,0.7048,1666699990.0
2007-11-14 11:18:00,0.7047,0.7048,0.7047,0.7048,1666699990.0
2007-11-14 11:19:00,0.7049,0.7049,0.7048,0.7048,1666699990.0
2007-11-14 11:20:00,0.7047,0.7048,0.7047,0.7048,1666699990.0
2007-11-14 11:21:00,0.7047,0.7048,0.7047,0.7048,1666699990.0
2007-11-14 11:22:00,0.7047,0.7048,0.7047,0.7048,1666699990.0
2007-11-14 11:23:00,0.70545,0.70555,0.70545,0.70555,1666699990.0
2007-11-14 11:24:00,0.7049,0.7051,0.7049,0.7051,2043500016.0
2007-11-14 11:25:00,0.705,0.7051,0.705,0.705,2043500016.0
2007-11-14 11:26:00,0.7051,0.7051,0.7051,0.7051,2043500016.0
2007-11-14 11:27:00,0.705,0.7051,0.705,0.7051,2043500016.0
2007-11-14 11:28:00,0.705,0.705,0.705,0.705,2043500016.0
2007-11-14 11:29:00,0.7049,0.7051,0.7049,0.7049,2043500016.0
2007-11-14 11:30:00,0.705,0.7059,0.7049,0.7054,2043500016.0
2007-11-14 11:31:00,0.7055,0.7062,0.7055,0.706,2043500016.0
2007-11-14 11:32:00,0.7059,0.706,0.7057,0.7059,2043500016.0
2007-11-14 11:33:00,0.706,0.7061,0.7059,0.7061,2043500016.0
2007-11-14 11:34:00,0.7062,0.7069,0.7061,0.7068,2043500016.0
2007-11-14 11:35:00,0.7069,0.707,0.7067,0.707,2043500016.0
2007-11-14 11:36:00,0.7071,0.7073,0.707,0.7072,2043500016.0
2007-11-14 11:37:00,0.7071,0.7071,0.7069,0.7069,2043500016.0
2007-11-14 11:38:00,0.707,0.707,0.7069,0.7069,2043500016.0
2007-11-14 11:39:00,0.7068,0.707,0.7068,0.707,2043500016.0
2007-11-14 11:40:00,0.7071,0.7071,0.7069,0.7069,2043500016.0
2007-11-14 11:41:00,0.707,0.7071,0.707,0.707,2043500016.0
2007-11-14 11:42:00,0.7071,0.7074,0.7071,0.7074,2043500016.0
2007-11-14 11:43:00,0.7075,0.7076,0.7074,0.7076,2043500016.0
2007-11-14 11:44:00,0.7077,0.7077,0.7075,0.7075,2043500016.0
2007-11-14 11:45:00,0.7076,0.7076,0.7075,0.7076,2043500016.0
2007-11-14 11:46:00,0.7075,0.7076,0.7075,0.7076,2043500016.0
2007-11-14 11:47:00,0.7075,0.7076,0.7075,0.7076,2043500016.0
2007-11-14 11:48:00,0.7077,0.7077,0.7076,0.7076,2043500016.0
2007-11-14 11:49:00,0.7077,0.7078,0.7076,0.7077,2043500016.0
2007-11-14 11:50:00,0.7078,0.7079,0.7077,0.7079,2043500016.0
2007-11-14 11:51:00,0.708,0.708,0.7079,0.708,2043500016.0
2007-11-14 11:52:00,0.7079,0.7086,0.7079,0.7086,2043500016.0
2007-11-14 11:53:00,0.7085,0.7086,0.7084,0.7086,2043500016.0
2007-11-14 11:54:00,0.7085,0.7088,0.7085,0.7086,2043500016.0
2007-11-14 11:55:00,0.7085,0.7086,0.7085,0.7086,2043500016.0
2007-11-14 11:56:00,0.7085,0.7086,0.7085,0.7085,2043500016.0
2007-11-14 11:57:00,0.7086,0.7088,0.7086,0.7088,2043500016.0
2007-11-14 11:58:00,0.7089,0.7091,0.7088,0.709,2043500016.0
2007-11-14 11:59:00,0.7091,0.7091,0.7089,0.7089,2043500016.0
2007-11-14 12:00:00,0.7088,0.7091,0.7088,0.709,2043500016.0
2007-11-14 12:01:00,0.7091,0.7092,0.709,0.7092,2043500016.0
2007-11-14 12:02:00,0.7093,0.7095,0.7092,0.7093,2043500016.0
2007-11-14 12:03:00,0.7092,0.7092,0.7091,0.7091,2043500016.0
2007-11-14 12:04:00,0.7092,0.7093,0.7091,0.7092,2043500016.0
2007-11-14 12:05:00,0.7093,0.7093,0.7091,0.7091,2043500016.0
2007-11-14 12:06:00,0.70475,0.7048,0.7047,0.70475,2043500016.0
2007-11-14 12:07:00,0.7093,0.7095,0.7093,0.7094,908199998.0
2007-11-14 12:08:00,0.7095,0.7095,0.7094,0.7095,908199998.0
2007-11-14 12:09:00,0.7094,0.7097,0.7094,0.7097,908199998.0
2007-11-14 12:10:00,0.7098,0.7098,0.7097,0.7098,908199998.0
2007-11-14 12:11:00,0.7099,0.7106,0.7099,0.7104,908199998.0
2007-11-14 12:12:00,0.7105,0.7109,0.7103,0.7109,908199998.0
2007-11-14 12:13:00,0.7108,0.711,0.7107,0.711,908199998.0
2007-11-14 12:14:00,0.7109,0.7111,0.7107,0.7108,908199998.0
2007-11-14 12:15:00,0.7107,0.7107,0.7105,0.7106,908199998.0
2007-11-14 12:16:00,0.7105,0.7112,0.7105,0.711,908199998.0
2007-11-14 12:17:00,0.7109,0.7109,0.7107,0.7107,908199998.0
2007-11-14 12:18:00,0.7108,0.7109,0.7105,0.7105,908199998.0
2007-11-14 12:19:00,0.7048,0.70485,0.7048,0.70485,908199998.0
2007-11-14 12:20:00,0.70485,0.70485,0.7048,0.70485,856999995.0
2007-11-14 12:21:00,0.70485,0.70485,0.7048,0.70485,960799990.0
2007-11-14 12:22:00,0.70485,0.7049,0.7047,0.7048,1711600015.0
2007-11-14 12:23:00,0.70485,0.70505,0.7048,0.705,1982199989.0
2007-11-14 12:24:00,0.7105,0.7106,0.7105,0.7105,2041800000.0
2007-11-14 12:25:00,0.70515,0.70515,0.70505,0.70505,2041800000.0
2007-11-14 12:26:00,0.70505,0.70515,0.70505,0.70515,1299000006.0
2007-11-14 12:27:00,0.70515,0.70515,0.70505,0.7051,1025600015.0
2007-11-14 12:28:00,0.70515,0.70515,0.705,0.705,1377400001.0
2007-11-14 12:30:00,0.7104,0.7104,0.7103,0.7103,1173099994.0
2007-11-14 12:31:00,0.7102,0.7106,0.7102,0.7105,1173099994.0
2007-11-14 12:32:00,0.7104,0.7105,0.7103,0.7103,1173099994.0
2007-11-14 12:33:00,0.7102,0.7102,0.7102,0.7102,1173099994.0
2007-11-14 12:34:00,0.7101,0.7102,0.7101,0.7102,1173099994.0
2007-11-14 12:35:00,0.7103,0.7103,0.7102,0.7103,1173099994.0
2007-11-14 12:36:00,0.7102,0.7103,0.7102,0.7103,1173099994.0
2007-11-14 12:37:00,0.7102,0.7103,0.7102,0.7103,1173099994.0
2007-11-14 12:38:00,0.7102,0.7103,0.7102,0.7103,1173099994.0
2007-11-14 12:39:00,0.7104,0.7104,0.7102,0.7103,1173099994.0
2007-11-14 12:40:00,0.7102,0.7102,0.7102,0.7102,1173099994.0
2007-11-14 12:41:00,0.7103,0.7103,0.7102,0.7102,1173099994.0
2007-11-14 12:42:00,0.7101,0.7102,0.7101,0.7102,1173099994.0
2007-11-14 12:43:00,0.7103,0.7104,0.7101,0.7103,1173099994.0
2007-11-14 12:44:00,0.7102,0.7103,0.7101,0.7101,1173099994.0
2007-11-14 12:45:00,0.7102,0.7104,0.7102,0.7104,1173099994.0
2007-11-14 12:46:00,0.70765,0.70765,0.7076,0.70765,1173099994.0
2007-11-14 12:47:00,0.70765,0.70765,0.7075,0.70765,2112699988.0
2007-11-14 12:48:00,0.7107,0.7108,0.7106,0.7107,2007899983.0
2007-11-14 12:49:00,0.7108,0.7109,0.7108,0.7108,2007899983.0
2007-11-14 12:50:00,0.7107,0.7109,0.7107,0.7108,2007899983.0
2007-11-14 12:51:00,0.7109,0.7111,0.7107,0.7111,2007899983.0
2007-11-14 12:52:00,0.7112,0.7112,0.7109,0.711,2007899983.0
2007-11-14 12:53:00,0.7109,0.711,0.7108,0.711,2007899983.0
2007-11-14 12:54:00,0.7109,0.711,0.7108,0.7108,2007899983.0
2007-11-14 12:55:00,0.7107,0.7108,0.7105,0.7106,2007899983.0
2007-11-14 12:56:00,0.7105,0.7106,0.7104,0.7105,2007899983.0
2007-11-14 12:57:00,0.7104,0.7105,0.7104,0.7105,2007899983.0
2007-11-14 12:58:00,0.70885,0.70915,0.70875,0.70905,2007899983.0
2007-11-14 12:59:00,0.7105,0.7105,0.7105,0.7105,1728299997.0
2007-11-14 13:00:00,0.7106,0.7106,0.7106,0.7106,1728299997.0
2007-11-14 13:01:00,0.7105,0.7105,0.7105,0.7105,1728299997.0
2007-11-14 13:02:00,0.7104,0.7104,0.7103,0.7104,1728299997.0
2007-11-14 13:03:00,0.70935,0.70935,0.7091,0.7091,1728299997.0
2007-11-14 13:04:00,0.7104,0.7104,0.7103,0.7104,1549299991.0
2007-11-14 13:06:00,0.7105,0.7105,0.7105,0.7105,1549299991.0
2007-11-14 13:07:00,0.7104,0.7105,0.7103,0.7103,1549299991.0
2007-11-14 13:08:00,0.70955,0.7096,0.70945,0.70955,1549299991.0
2007-11-14 13:09:00,0.7103,0.7103,0.7102,0.7103,2020200014.0
2007-11-14 13:10:00,0.7102,0.7103,0.7102,0.7103,2020200014.0
2007-11-14 13:11:00,0.7102,0.7102,0.7101,0.7102,2020200014.0
2007-11-14 13:12:00,0.7101,0.7102,0.7101,0.7102,2020200014.0
2007-11-14 13:13:00,0.7101,0.7102,0.7101,0.7102,2020200014.0
2007-11-14 13:14:00,0.7101,0.7101,0.7101,0.7101,2020200014.0
2007-11-14 13:15:00,0.71085,0.71085,0.7106,0.71065,2020200014.0
2007-11-14 13:16:00,0.7101,0.7101,0.7099,0.7099,1886700030.0
2007-11-14 13:17:00,0.71,0.71,0.7099,0.71,1886700030.0
2007-11-14 13:18:00,0.7099,0.71,0.7099,0.71,1886700030.0
2007-11-14 13:19:00,0.7101,0.7101,0.71,0.71,1886700030.0
2007-11-14 13:20:00,0.7101,0.7101,0.71,0.71,1886700030.0
2007-11-14 13:21:00,0.7101,0.7101,0.7101,0.7101,1886700030.0
2007-11-14 13:22:00,0.71,0.7101,0.71,0.7101,1886700030.0
2007-11-14 13:23:00,0.71055,0.71065,0.7105,0.71055,1886700030.0
2007-11-14 13:24:00,0.7101,0.7103,0.7101,0.7102,1627100011.0
2007-11-14 13:25:00,0.71045,0.71055,0.71025,0.7105,1627100011.0
2007-11-14 13:26:00,0.7105,0.71065,0.7105,0.71055,1723900014.0
2007-11-14 13:27:00,0.71055,0.71065,0.71055,0.71065,1198900002.0
2007-11-14 13:28:00,0.71065,0.71065,0.71055,0.71055,1253700002.0
2007-11-14 13:29:00,0.7104,0.7104,0.7103,0.7103,1619100006.0
2007-11-14 13:30:00,0.7102,0.7103,0.7102,0.7103,1619100006.0
2007-11-14 13:31:00,0.7104,0.7104,0.7104,0.7104,1619100006.0
2007-11-14 13:32:00,0.7105,0.7105,0.7104,0.7104,1619100006.0
2007-11-14 13:33:00,0.7103,0.7103,0.7103,0.7103,1619100006.0
2007-11-14 13:34:00,0.7102,0.7103,0.7101,0.7102,1619100006.0
2007-11-14 13:35:00,0.7103,0.7103,0.7103,0.7103,1619100006.0
2007-11-14 13:36:00,0.7102,0.7103,0.7101,0.7102,1619100006.0
2007-11-14 13:37:00,0.7101,0.7102,0.7101,0.7102,1619100006.0
2007-11-14 13:38:00,0.7103,0.7104,0.71025,0.71035,1619100006.0
2007-11-14 13:39:00,0.71035,0.7104,0.71025,0.7103,1699700004.0
2007-11-14 13:40:00,0.7103,0.7103,0.71025,0.7103,724800000.0
2007-11-14 13:41:00,0.7103,0.7104,0.7102,0.7102,2079700010.0
2007-11-14 13:42:00,0.7102,0.7103,0.7102,0.7102,1490899993.0
2007-11-14 13:43:00,0.7103,0.7103,0.7102,0.7103,1065700005.0
2007-11-14 13:44:00,0.7103,0.7103,0.7102,0.7102,1065700005.0
2007-11-14 13:45:00,0.7103,0.7103,0.7102,0.7103,1868900006.0
2007-11-14 13:46:00,0.7102,0.7103,0.7102,0.7102,1868900006.0
2007-11-14 13:48:00,0.7101,0.7102,0.7101,0.7102,1868900006.0
2007-11-14 13:49:00,0.7101,0.7102,0.71,0.7101,1868900006.0
2007-11-14 13:50:00,0.71,0.7101,0.71,0.7101,1868900006.0
2007-11-14 13:51:00,0.71,0.7101,0.71,0.71,1868900006.0
2007-11-14 13:52:00,0.7101,0.7101,0.7099,0.7099,1868900006.0
2007-11-14 13:53:00,0.71,0.71,0.7099,0.7099,1868900006.0
2007-11-14 13:54:00,0.71,0.71,0.71,0.71,1868900006.0
2007-11-14 13:56:00,0.7107,0.7107,0.71045,0.71045,1868900006.0
2007-11-14 13:57:00,0.7099,0.71,0.7098,0.7098,895299998.0
2007-11-14 13:58:00,0.7099,0.7099,0.7098,0.7098,895299998.0
2007-11-14 13:59:00,0.7105,0.7106,0.7104,0.7106,895299998.0
2007-11-14 14:02:00,0.7097,0.7098,0.7097,0.7097,1378600003.0
2007-11-14 14:03:00,0.7105,0.7106,0.71045,0.7106,1378600003.0
2007-11-14 14:04:00,0.7099,0.7099,0.7098,0.7098,815900000.0
2007-11-14 14:05:00,0.7105,0.7105,0.7104,0.7105,815900000.0
2007-11-14 14:06:00,0.71045,0.7106,0.71045,0.7105,2008900005.0
2007-11-14 14:07:00,0.7098,0.7099,0.7097,0.7098,1703499997.0
2007-11-14 14:08:00,0.7099,0.71,0.7099,0.71,1703499997.0
2007-11-14 14:09:00,0.7103,0.7104,0.71025,0.7104,1703499997.0
2007-11-14 14:10:00,0.7102,0.7102,0.7101,0.7101,2086000005.0
2007-11-14 14:11:00,0.7103,0.7103,0.7102,0.7103,2086000005.0
2007-11-14 14:12:00,0.7103,0.7103,0.71015,0.7103,1855500044.0
2007-11-14 14:13:00,0.7102,0.7102,0.7101,0.7101,1391899999.0
2007-11-14 14:14:00,0.7102,0.7103,0.7101,0.7103,1391899999.0
2007-11-14 14:15:00,0.7102,0.7103,0.7102,0.7102,1391899999.0
2007-11-14 14:16:00,0.7101,0.7102,0.7098,0.7098,1391899999.0
2007-11-14 14:17:00,0.7099,0.7099,0.7098,0.7098,1391899999.0
2007-11-14 14:19:00,0.7101,0.7101,0.7101,0.7101,1391899999.0
2007-11-14 14:20:00,0.7097,0.7098,0.7097,0.7098,1115200005.0
2007-11-14 14:21:00,0.7101,0.7102,0.71005,0.7101,1115200005.0
2007-11-14 14:22:00,0.7098,0.7098,0.7097,0.7097,1936999983.0
2007-11-14 14:23:00,0.7098,0.7098,0.7097,0.7098,1936999983.0
2007-11-14 14:24:00,0.7102,0.7103,0.7102,0.71025,1936999983.0
2007-11-14 14:25:00,0.71025,0.7103,0.7102,0.7103,1060199996.0
2007-11-14 14:26:00,0.71,0.71,0.71,0.71,1664599994.0
2007-11-14 14:27:00,0.7101,0.7101,0.71,0.71,1664599994.0
2007-11-14 14:28:00,0.7104,0.7104,0.71035,0.7104,1664599994.0
2007-11-14 14:29:00,0.7102,0.7102,0.7101,0.7101,1633099990.0
2007-11-14 14:30:00,0.71,0.7103,0.71,0.71,1633099990.0
2007-11-14 14:31:00,0.71035,0.7105,0.71035,0.7104,1633099990.0
2007-11-14 14:32:00,0.7104,0.7106,0.7104,0.71045,2145099995.0
2007-11-14 14:33:00,0.7095,0.7099,0.7095,0.7098,626199998.0
2007-11-14 14:34:00,0.7099,0.7099,0.7097,0.7098,626199998.0
2007-11-14 14:35:00,0.7103,0.7104,0.7103,0.7104,626199998.0
2007-11-14 14:36:00,0.7097,0.7097,0.7096,0.7097,1607200004.0
2007-11-14 14:37:00,0.7103,0.7103,0.7101,0.7103,1607200004.0
2007-11-14 14:38:00,0.7098,0.7098,0.7097,0.7097,1057600000.0
2007-11-14 14:39:00,0.7096,0.7097,0.7096,0.7096,1057600000.0
2007-11-14 14:40:00,0.7104,0.7104,0.7103,0.7104,1057600000.0
2007-11-14 14:41:00,0.7098,0.7099,0.7098,0.7098,1590999997.0
2007-11-14 14:42:00,0.7099,0.7102,0.7099,0.7101,1590999997.0
2007-11-14 14:43:00,0.7102,0.7102,0.71,0.7101,1590999997.0
2007-11-14 14:44:00,0.71,0.7101,0.71,0.71,1590999997.0
2007-11-14 14:45:00,0.7103,0.7103,0.71025,0.7103,1590999997.0
2007-11-14 14:46:00,0.7103,0.7103,0.7102,0.7103,1470000013.0
2007-11-14 14:47:00,0.7099,0.7099,0.7099,0.7099,1779700011.0
2007-11-14 14:48:00,0.7098,0.7099,0.7098,0.7099,1779700011.0
2007-11-14 14:49:00,0.71,0.71,0.7099,0.71,1779700011.0
2007-11-14 14:50:00,0.7099,0.7099,0.7099,0.7099,1779700011.0
2007-11-14 14:51:00,0.7098,0.7099,0.7096,0.7096,1779700011.0
2007-11-14 14:52:00,0.7097,0.7097,0.7096,0.7096,1779700011.0
2007-11-14 14:53:00,0.70995,0.71,0.7099,0.71,1779700011.0
2007-11-14 14:54:00,0.7097,0.7097,0.7096,0.7097,226000000.0
2007-11-14 14:55:00,0.7096,0.7097,0.7096,0.7097,226000000.0
2007-11-14 14:56:00,0.7096,0.7097,0.7096,0.7096,226000000.0
2007-11-14 14:57:00,0.7095,0.7096,0.7095,0.7095,226000000.0
2007-11-14 14:58:00,0.7094,0.7095,0.7094,0.7095,226000000.0
2007-11-14 14:59:00,0.7094,0.7095,0.7094,0.7095,226000000.0
2007-11-14 15:01:00,0.7099,0.7099,0.7099,0.7099,226000000.0
2007-11-14 15:02:00,0.7095,0.7095,0.7095,0.7095,2078299983.0
2007-11-14 15:03:00,0.7098,0.7099,0.7098,0.7099,2078299983.0
2007-11-14 15:04:00,0.7099,0.7099,0.70985,0.7099,1827899995.0
2007-11-14 15:05:00,0.70985,0.7099,0.7098,0.7098,2029000022.0
2007-11-14 15:06:00,0.70985,0.70995,0.70975,0.7098,1919899976.0
2007-11-14 15:07:00,0.7096,0.7097,0.7096,0.7097,1920799998.0
2007-11-14 15:08:00,0.7096,0.7098,0.7096,0.7098,1920799998.0
2007-11-14 15:09:00,0.71,0.7102,0.7099,0.7102,1920799998.0
2007-11-14 15:10:00,0.7097,0.7097,0.7097,0.7097,1792299994.0
2007-11-14 15:11:00,0.7098,0.7098,0.7096,0.7096,1792299994.0
2007-11-14 15:12:00,0.7097,0.7099,0.7097,0.7099,1792299994.0
2007-11-14 15:13:00,0.7098,0.7101,0.7098,0.7101,1792299994.0
2007-11-14 15:14:00,0.71,0.7101,0.7099,0.7099,1792299994.0
2007-11-14 15:15:00,0.7098,0.7099,0.7098,0.7099,1792299994.0
2007-11-14 15:16:00,0.7098,0.7099,0.7098,0.7099,1792299994.0
2007-11-14 15:17:00,0.7099,0.71,0.70985,0.7099,1792299994.0
2007-11-14 15:18:00,0.7099,0.70995,0.70985,0.7099,1506100008.0
2007-11-14 15:19:00,0.70985,0.7099,0.7098,0.7099,2091400000.0
2007-11-14 15:20:00,0.7098,0.71,0.7098,0.7099,1770400002.0
2007-11-14 15:21:00,0.7099,0.70995,0.7098,0.7098,1770400002.0
2007-11-14 15:22:00,0.7098,0.7099,0.70975,0.7098,2096899977.0
2007-11-14 15:23:00,0.7098,0.7099,0.7098,0.7098,1851400002.0
2007-11-14 15:24:00,0.7099,0.7099,0.7098,0.7098,1925799982.0
2007-11-14 15:25:00,0.7099,0.7099,0.7098,0.7099,1925799982.0
2007-11-14 15:26:00,0.71,0.7101,0.71,0.7101,1925799982.0
2007-11-14 15:27:00,0.7101,0.7102,0.71005,0.7101,1239899990.0
2007-11-14 15:28:00,0.7101,0.7102,0.71005,0.7102,902999999.0
2007-11-14 15:29:00,0.7102,0.71025,0.71,0.7101,1945599993.0
2007-11-14 15:30:00,0.7098,0.7098,0.7097,0.7097,1592100000.0
2007-11-14 15:31:00,0.7101,0.71015,0.70985,0.7099,1592100000.0
2007-11-14 15:32:00,0.7097,0.7098,0.7097,0.7098,2064700000.0
2007-11-14 15:33:00,0.7097,0.71,0.7096,0.71,2064700000.0
2007-11-14 15:34:00,0.7097,0.7098,0.7097,0.7097,1819200007.0
2007-11-14 15:35:00,0.7098,0.7098,0.7097,0.7098,1819200007.0
2007-11-14 15:36:00,0.70965,0.7097,0.70955,0.7097,1819200007.0
2007-11-14 15:37:00,0.7098,0.7099,0.7098,0.7099,1254500010.0
2007-11-14 15:38:00,0.71,0.71,0.7099,0.7099,1254500010.0
2007-11-14 15:39:00,0.7098,0.7098,0.7096,0.7097,1254500010.0
2007-11-14 15:40:00,0.7097,0.7099,0.70965,0.70975,1902299993.0
2007-11-14 15:41:00,0.7099,0.71,0.7098,0.7099,1331800001.0
2007-11-14 15:42:00,0.7098,0.71,0.7098,0.7099,1331800001.0
2007-11-14 15:43:00,0.71,0.71,0.7099,0.71,1331800001.0
2007-11-14 15:44:00,0.7101,0.7101,0.71,0.71,1331800001.0
2007-11-14 15:45:00,0.7099,0.71,0.7099,0.71,1331800001.0
2007-11-14 15:46:00,0.7102,0.7102,0.71005,0.7101,1331800001.0
2007-11-14 15:47:00,0.7099,0.71,0.7098,0.7099,1651600007.0
2007-11-14 15:48:00,0.71,0.71,0.7099,0.7099,1651600007.0
2007-11-14 15:49:00,0.71,0.7101,0.7099,0.71,1651600007.0
2007-11-14 15:50:00,0.7099,0.7099,0.7099,0.7099,1651600007.0
2007-11-14 15:51:00,0.71,0.71,0.7099,0.7099,1651600007.0
2007-11-14 15:52:00,0.71,0.71,0.7099,0.71,1651600007.0
2007-11-14 15:53:00,0.7099,0.7101,0.7099,0.71,1651600007.0
2007-11-14 15:54:00,0.7097,0.7098,0.7097,0.7098,1651600007.0
2007-11-14 15:55:00,0.7098,0.7098,0.70975,0.70975,350800000.0
2007-11-14 15:56:00,0.70975,0.7098,0.7097,0.7097,908100001.0
2007-11-14 15:57:00,0.7101,0.7101,0.71,0.7101,1933623455.0
2007-11-14 15:58:00,0.70965,0.7097,0.7095,0.70955,1933623455.0
2007-11-14 15:59:00,0.7102,0.7103,0.7101,0.7102,869300002.0
2007-11-14 16:00:00,0.7096,0.7096,0.70955,0.7096,869300002.0
2007-11-14 16:01:00,0.7096,0.7097,0.7096,0.70965,1320500016.0
2007-11-14 16:02:00,0.70965,0.7097,0.7095,0.70965,1563699992.0
2007-11-14 16:03:00,0.70965,0.7097,0.7096,0.7097,1944800003.0
2007-11-14 16:04:00,0.7097,0.7097,0.70965,0.70965,1153999999.0
2007-11-14 16:05:00,0.70965,0.7097,0.7096,0.7097,519500002.0
2007-11-14 16:06:00,0.7097,0.7098,0.7096,0.7098,1716199288.0
2007-11-14 16:07:00,0.7098,0.70985,0.70975,0.7098,941386919.0
2007-11-14 16:08:00,0.7098,0.7099,0.70975,0.7098,1315499994.0
2007-11-14 16:09:00,0.7098,0.7099,0.7097,0.7098,764499991.0
2007-11-14 16:10:00,0.7098,0.7098,0.70975,0.7098,1058199995.0
2007-11-14 16:12:00,0.7098,0.70995,0.70975,0.70995,1614599995.0
2007-11-14 16:13:00,0.7103,0.7103,0.7102,0.7103,1690099983.0
2007-11-14 16:14:00,0.7102,0.7103,0.7102,0.7103,1690099983.0
2007-11-14 16:18:00,0.7104,0.7104,0.7104,0.7104,1690099983.0
2007-11-14 16:19:00,0.70995,0.71,0.7099,0.7099,1690099983.0
2007-11-14 16:20:00,0.7103,0.7104,0.7103,0.7104,1816500005.0
2007-11-14 16:21:00,0.71,0.7101,0.71,0.71005,1816500005.0
2007-11-14 16:22:00,0.71005,0.7101,0.70995,0.7101,2068500009.0
2007-11-14 16:24:00,0.7104,0.7104,0.7104,0.7104,1858699994.0
2007-11-14 16:25:00,0.7103,0.7104,0.7103,0.7104,1858699994.0
2007-11-14 16:26:00,0.7105,0.7105,0.7104,0.7105,1858699994.0
2007-11-14 16:27:00,0.7106,0.7106,0.7105,0.7105,1858699994.0
2007-11-14 16:28:00,0.7104,0.7105,0.7104,0.7104,1858699994.0
2007-11-14 16:29:00,0.7105,0.7105,0.7104,0.7104,1858699994.0
2007-11-14 16:30:00,0.70975,0.70985,0.7097,0.7098,1858699994.0
2007-11-14 16:31:00,0.7104,0.7105,0.7104,0.7105,1668000009.0
2007-11-14 16:32:00,0.7104,0.7106,0.7104,0.7106,1668000009.0
2007-11-14 16:33:00,0.7107,0.7108,0.7107,0.7107,1668000009.0
2007-11-14 16:34:00,0.7106,0.7107,0.7106,0.7107,1668000009.0
2007-11-14 16:35:00,0.7106,0.7107,0.7106,0.7106,1668000009.0
2007-11-14 16:36:00,0.7107,0.7107,0.7107,0.7107,1668000009.0
2007-11-14 16:37:00,0.7106,0.7107,0.7106,0.7106,1668000009.0
2007-11-14 16:38:00,0.70995,0.71005,0.7099,0.71,1668000009.0
2007-11-14 16:39:00,0.71,0.71,0.7098,0.70985,1324699995.0
2007-11-14 16:40:00,0.70985,0.7099,0.7098,0.70985,851599998.0
2007-11-14 16:41:00,0.7106,0.7108,0.7106,0.7107,2075999986.0
2007-11-14 16:44:00,0.7108,0.7108,0.7108,0.7108,2075999986.0
2007-11-14 16:45:00,0.7107,0.7108,0.7107,0.7108,2075999986.0
2007-11-14 16:48:00,0.71,0.71005,0.7099,0.71,2075999986.0
2007-11-14 16:50:00,0.7101,0.7101,0.71,0.71,1473200017.0
2007-11-14 16:52:00,0.7109,0.7109,0.7109,0.7109,1863825005.0
2007-11-14 16:53:00,0.7108,0.711,0.7108,0.7108,1863825005.0
2007-11-14 16:54:00,0.7109,0.7109,0.7108,0.7109,1863825005.0
2007-11-14 16:55:00,0.7108,0.7109,0.7108,0.7109,1863825005.0
2007-11-14 16:56:00,0.7108,0.7111,0.7108,0.7111,1863825005.0
2007-11-14 16:57:00,0.711,0.7111,0.711,0.7111,1863825005.0
2007-11-14 16:58:00,0.7112,0.7112,0.7111,0.7111,1863825005.0
2007-11-14 16:59:00,0.7112,0.7112,0.7111,0.7111,1863825005.0
2007-11-14 17:00:00,0.711,0.7111,0.711,0.7111,1863825005.0
2007-11-14 17:01:00,0.7112,0.7112,0.7111,0.7111,1863825005.0
2007-11-14 17:02:00,0.7112,0.7112,0.711,0.711,1863825005.0
2007-11-14 17:03:00,0.7111,0.7111,0.711,0.711,1863825005.0
2007-11-14 17:04:00,0.7111,0.7111,0.711,0.711,1863825005.0
2007-11-14 17:05:00,0.7109,0.7111,0.7109,0.711,1863825005.0
2007-11-14 17:06:00,0.7109,0.711,0.7109,0.711,1863825005.0
2007-11-14 17:07:00,0.7104,0.71045,0.7104,0.71045,1863825005.0
2007-11-14 17:08:00,0.711,0.7113,0.711,0.7113,1255300002.0
2007-11-14 17:09:00,0.7112,0.7113,0.7111,0.7113,1255300002.0
2007-11-14 17:10:00,0.7114,0.7119,0.7113,0.7119,1255300002.0
2007-11-14 17:11:00,0.712,0.7122,0.7119,0.7121,1255300002.0
2007-11-14 17:12:00,0.7104,0.7104,0.71035,0.7104,1255300002.0
2007-11-14 17:13:00,0.712,0.7121,0.7119,0.7121,684799991.0
2007-11-14 17:14:00,0.712,0.7121,0.712,0.712,684799991.0
2007-11-14 17:15:00,0.7119,0.712,0.7119,0.712,684799991.0
2007-11-14 17:16:00,0.7104,0.7104,0.7103,0.7103,684799991.0
2007-11-14 17:17:00,0.7119,0.712,0.7119,0.712,1979499993.0
2007-11-14 17:18:00,0.71035,0.7105,0.71035,0.7104,1979499993.0
2007-11-14 17:19:00,0.7119,0.712,0.7119,0.712,1756300004.0
2007-11-14 17:20:00,0.7119,0.712,0.7119,0.7119,1756300004.0
2007-11-14 17:22:00,0.7104,0.7105,0.7104,0.7105,1756300004.0
2007-11-14 17:23:00,0.712,0.7121,0.712,0.7121,1922400004.0
2007-11-14 17:24:00,0.7105,0.7105,0.7104,0.7105,1922400004.0
2007-11-14 17:25:00,0.7122,0.7122,0.7121,0.7122,971300001.0
2007-11-14 17:26:00,0.7121,0.7122,0.7121,0.7122,971300001.0
2007-11-14 17:27:00,0.7105,0.7106,0.7105,0.7106,971300001.0
2007-11-14 17:28:00,0.7122,0.7124,0.7122,0.7124,1458099988.0
2007-11-14 17:29:00,0.7123,0.7126,0.7123,0.7125,1458099988.0
2007-11-14 17:30:00,0.7126,0.7128,0.7125,0.7127,1458099988.0
2007-11-14 17:31:00,0.7128,0.7128,0.7126,0.7127,1458099988.0
2007-11-14 17:32:00,0.7126,0.7127,0.7126,0.7127,1458099988.0
2007-11-14 17:33:00,0.7126,0.7127,0.7126,0.7127,1458099988.0
2007-11-14 17:34:00,0.7128,0.713,0.7128,0.713,1458099988.0
2007-11-14 17:35:00,0.71065,0.7108,0.7106,0.7107,1458099988.0
2007-11-14 17:36:00,0.7107,0.7108,0.71065,0.7108,1665400029.0
2007-11-14 17:37:00,0.7128,0.713,0.7128,0.713,1419399989.0
2007-11-14 17:38:00,0.7129,0.713,0.7128,0.7128,1419399989.0
2007-11-14 17:39:00,0.7127,0.713,0.7127,0.713,1419399989.0
2007-11-14 17:40:00,0.7131,0.7134,0.7131,0.7133,1419399989.0
2007-11-14 17:41:00,0.7134,0.7135,0.7133,0.7134,1419399989.0
2007-11-14 17:42:00,0.7108,0.7108,0.7107,0.71075,1419399989.0
2007-11-14 17:43:00,0.7108,0.7108,0.71075,0.7108,1152100000.0
2007-11-14 17:44:00,0.7108,0.7109,0.7108,0.7109,1517700004.0
2007-11-14 17:45:00,0.71085,0.7109,0.71075,0.7109,2000999984.0
2007-11-14 17:46:00,0.71085,0.7109,0.71085,0.7109,1197700002.0
2007-11-14 17:47:00,0.7109,0.7109,0.71085,0.71085,464700000.0
2007-11-14 17:48:00,0.7109,0.7109,0.71075,0.7108,1989175007.0
2007-11-14 17:49:00,0.7108,0.7109,0.7108,0.7109,1213024999.0
2007-11-14 17:50:00,0.7109,0.7109,0.7109,0.7109,467200000.0
2007-11-14 17:51:00,0.7109,0.7109,0.7108,0.7109,1509199990.0
2007-11-14 17:52:00,0.7109,0.7109,0.7108,0.71085,1110300005.0
2007-11-14 17:53:00,0.7125,0.7126,0.7125,0.7126,1747899994.0
2007-11-14 17:54:00,0.7125,0.7126,0.7124,0.7125,1747899994.0
2007-11-14 17:55:00,0.711,0.711,0.7109,0.7109,1747899994.0
2007-11-14 17:56:00,0.7124,0.7125,0.7124,0.7125,1577200024.0
2007-11-14 17:57:00,0.7112,0.7112,0.7111,0.7112,1577200024.0
2007-11-14 17:58:00,0.7125,0.7126,0.7125,0.7126,1989300006.0
2007-11-14 17:59:00,0.7112,0.7113,0.7111,0.71115,1989300006.0
2007-11-14 18:00:00,0.7124,0.7124,0.7124,0.7124,2020399990.0
2007-11-14 18:01:00,0.7112,0.7112,0.7111,0.7112,2020399990.0
2007-11-14 18:02:00,0.7125,0.7125,0.7124,0.7124,1359099997.0
2007-11-14 18:04:00,0.7123,0.7123,0.7122,0.7122,1359099997.0
2007-11-14 18:05:00,0.7123,0.7123,0.7122,0.7122,1359099997.0
2007-11-14 18:06:00,0.7121,0.7122,0.712,0.712,1359099997.0
2007-11-14 18:07:00,0.7121,0.7122,0.7121,0.7122,1359099997.0
2007-11-14 18:08:00,0.7121,0.7122,0.7121,0.7122,1359099997.0
2007-11-14 18:09:00,0.7121,0.7122,0.7121,0.7121,1359099997.0
2007-11-14 18:10:00,0.7122,0.7122,0.7122,0.7122,1359099997.0
2007-11-14 18:11:00,0.7123,0.7123,0.7123,0.7123,1359099997.0
2007-11-14 18:12:00,0.7124,0.7125,0.7124,0.7125,1359099997.0
2007-11-14 18:13:00,0.7126,0.7126,0.7125,0.7125,1359099997.0
2007-11-14 18:14:00,0.7126,0.7128,0.7126,0.7127,1359099997.0
2007-11-14 18:15:00,0.7126,0.7127,0.7126,0.7127,1359099997.0
2007-11-14 18:16:00,0.71205,0.7121,0.71195,0.7121,1359099997.0
2007-11-14 18:18:00,0.7128,0.7128,0.7127,0.7127,996000001.0
2007-11-14 18:19:00,0.7128,0.7128,0.7127,0.7127,996000001.0
2007-11-14 18:20:00,0.7126,0.7127,0.7126,0.7127,996000001.0
2007-11-14 18:21:00,0.712,0.712,0.712,0.712,996000001.0
2007-11-14 18:22:00,0.7125,0.7125,0.7125,0.7125,2111700010.0
2007-11-14 18:23:00,0.7126,0.7126,0.7125,0.7125,2111700010.0
2007-11-14 18:26:00,0.7123,0.7123,0.7122,0.7123,2111700010.0
2007-11-14 18:27:00,0.7123,0.7124,0.71225,0.7124,1706199986.0
2007-11-14 18:28:00,0.7124,0.7125,0.7123,0.7124,1975799997.0
2007-11-14 18:29:00,0.7127,0.7127,0.7126,0.7126,1877199989.0
2007-11-14 18:30:00,0.7126,0.7129,0.7126,0.71285,1877199989.0
2007-11-14 18:31:00,0.7127,0.7127,0.7126,0.7127,1271399988.0
2007-11-14 18:32:00,0.7126,0.7127,0.7126,0.7127,1271399988.0
2007-11-14 18:33:00,0.7128,0.7128,0.71265,0.71275,1271399988.0
2007-11-14 18:34:00,0.7128,0.7128,0.7127,0.7128,1568400014.0
2007-11-14 18:35:00,0.7127,0.7128,0.7127,0.7127,1568400014.0
2007-11-14 18:36:00,0.7128,0.7128,0.7127,0.7128,1568400014.0
2007-11-14 18:37:00,0.7129,0.7129,0.7129,0.7129,1568400014.0
2007-11-14 18:38:00,0.713,0.7132,0.7129,0.7132,1568400014.0
2007-11-14 18:39:00,0.7131,0.7131,0.7131,0.7131,1568400014.0
2007-11-14 18:40:00,0.713,0.713,0.7128,0.7128,1568400014.0
2007-11-14 18:41:00,0.7129,0.7129,0.7128,0.7129,1568400014.0
2007-11-14 18:43:00,0.7133,0.7133,0.7132,0.7132,1568400014.0
2007-11-14 18:44:00,0.7132,0.7132,0.7131,0.7131,1841000006.0
2007-11-14 18:45:00,0.7126,0.7127,0.7126,0.7126,1186599994.0
2007-11-14 18:46:00,0.7131,0.7131,0.71305,0.7131,1186599994.0
2007-11-14 18:47:00,0.7126,0.7127,0.7126,0.7127,1928699985.0
2007-11-14 18:49:00,0.7128,0.7128,0.7128,0.7128,1928699985.0
2007-11-14 18:50:00,0.7129,0.7129,0.7129,0.7129,1928699985.0
2007-11-14 18:51:00,0.7127,0.7129,0.71265,0.7128,1928699985.0
2007-11-14 18:53:00,0.7128,0.7129,0.7128,0.7129,2119599986.0
2007-11-14 18:54:00,0.7127,0.7127,0.71255,0.71255,2119599986.0
2007-11-14 18:56:00,0.7126,0.7126,0.7125,0.7126,1212799997.0
2007-11-14 18:58:00,0.7129,0.7129,0.7128,0.7128,1491600017.0
2007-11-14 19:00:00,0.7126,0.7126,0.7125,0.71255,1491600017.0
2007-11-14 19:01:00,0.71255,0.71255,0.71245,0.7125,1797500017.0
2007-11-14 19:02:00,0.71245,0.7125,0.71245,0.7125,1854800004.0
2007-11-14 19:03:00,0.7125,0.7125,0.7124,0.7125,1156999981.0
2007-11-14 19:04:00,0.7128,0.7128,0.7127,0.7127,1576599997.0
2007-11-14 19:05:00,0.7123,0.7124,0.71225,0.7123,1576599997.0
2007-11-14 19:06:00,0.7123,0.7123,0.71205,0.7121,1599799998.0
2007-11-14 19:07:00,0.7127,0.7127,0.7127,0.7127,1203700009.0
2007-11-14 19:08:00,0.7122,0.7123,0.7122,0.7123,1203700009.0
2007-11-14 19:09:00,0.71225,0.7123,0.7122,0.7122,1668800009.0
2007-11-14 19:10:00,0.7122,0.7123,0.7122,0.71225,1972100003.0
2007-11-14 19:11:00,0.71225,0.7124,0.71225,0.7124,2090199989.0
2007-11-14 19:12:00,0.7129,0.713,0.7128,0.713,1666999988.0
2007-11-14 19:13:00,0.7131,0.7133,0.713,0.7132,1666999988.0
2007-11-14 19:14:00,0.7133,0.7133,0.7133,0.7133,1666999988.0
2007-11-14 19:15:00,0.7132,0.7132,0.7132,0.7132,1666999988.0
2007-11-14 19:16:00,0.7133,0.7133,0.7132,0.7132,1666999988.0
2007-11-14 19:17:00,0.7128,0.7128,0.7128,0.7128,1666999988.0
2007-11-14 19:18:00,0.7133,0.7133,0.7132,0.7132,1582600025.0
2007-11-14 19:19:00,0.7133,0.7133,0.7132,0.7133,1582600025.0
2007-11-14 19:20:00,0.7132,0.7133,0.7132,0.7132,1582600025.0
2007-11-14 19:22:00,0.7127,0.7127,0.7126,0.7127,1582600025.0
2007-11-14 19:23:00,0.7132,0.7133,0.7132,0.7133,1422800022.0
2007-11-14 19:24:00,0.7126,0.7126,0.7126,0.7126,1422800022.0
2007-11-14 19:25:00,0.7126,0.7126,0.71255,0.71255,672800000.0
2007-11-14 19:26:00,0.71255,0.7126,0.7125,0.7125,1678800000.0
2007-11-14 19:27:00,0.7132,0.7133,0.7132,0.7133,550299992.0
2007-11-14 19:28:00,0.7132,0.7132,0.7131,0.7131,550299992.0
2007-11-14 19:29:00,0.7132,0.7132,0.7131,0.7132,550299992.0
2007-11-14 19:31:00,0.7133,0.7133,0.7132,0.7133,550299992.0
2007-11-14 19:32:00,0.7132,0.7133,0.7132,0.7133,550299992.0
2007-11-14 19:33:00,0.7128,0.7128,0.71275,0.7128,550299992.0
2007-11-14 19:34:00,0.7128,0.7129,0.71275,0.7129,1964699999.0
2007-11-14 19:35:00,0.7134,0.7134,0.7133,0.7134,2113199981.0
2007-11-14 19:36:00,0.7133,0.7134,0.7133,0.7133,2113199981.0
2007-11-14 19:37:00,0.71285,0.713,0.71285,0.713,2113199981.0
2007-11-14 19:39:00,0.7132,0.7132,0.7132,0.7132,2049699994.0
2007-11-14 19:41:00,0.7129,0.713,0.7129,0.713,2049699994.0
2007-11-14 19:42:00,0.71295,0.713,0.71295,0.713,1736800027.0
2007-11-14 19:43:00,0.713,0.7131,0.713,0.713,1694199960.0
2007-11-14 19:44:00,0.7128,0.7128,0.7128,0.7128,1694199960.0
2007-11-14 19:45:00,0.7128,0.7128,0.71265,0.7127,1468200008.0
2007-11-14 19:46:00,0.7127,0.7128,0.71265,0.7128,1790550004.0
2007-11-14 19:48:00,0.7127,0.7128,0.7127,0.7128,1683400004.0
2007-11-14 19:49:00,0.7128,0.7129,0.71275,0.7128,1681200015.0
2007-11-14 19:51:00,0.7129,0.713,0.71285,0.713,1656799998.0
2007-11-14 19:52:00,0.713,0.713,0.71295,0.713,519900000.0
2007-11-14 19:53:00,0.713,0.713,0.71285,0.713,1288300003.0
2007-11-14 19:54:00,0.713,0.713,0.7129,0.713,352900000.0
2007-11-14 19:55:00,0.71295,0.713,0.71285,0.7129,848400009.0
2007-11-14 19:57:00,0.71285,0.7129,0.71285,0.71285,2049900022.0
2007-11-14 19:58:00,0.7129,0.713,0.7129,0.713,1835899990.0
2007-11-14 19:59:00,0.71285,0.7129,0.7128,0.7129,1835899990.0
2007-11-14 20:00:00,0.7129,0.7129,0.7128,0.7129,1986900018.0
2007-11-14 20:01:00,0.71285,0.7129,0.71285,0.7129,1433899992.0
2007-11-14 20:02:00,0.7129,0.713,0.7129,0.7129,1868799985.0
2007-11-14 20:03:00,0.713,0.713,0.7129,0.7129,1868799985.0
2007-11-14 20:04:00,0.713,0.713,0.7129,0.7129,1868799985.0
2007-11-14 20:05:00,0.7128,0.7129,0.7128,0.7129,1868799985.0
2007-11-14 20:06:00,0.71285,0.7129,0.71285,0.7129,810099993.0
2007-11-14 20:07:00,0.7129,0.7129,0.71275,0.71275,589199997.0
2007-11-14 20:08:00,0.71275,0.7129,0.71275,0.7129,1681899989.0
2007-11-14 20:09:00,0.7129,0.7129,0.7129,0.7129,1796300038.0
2007-11-14 20:10:00,0.7129,0.7129,0.71285,0.71285,1796300038.0
2007-11-14 20:11:00,0.7129,0.7129,0.71285,0.7129,590200000.0
2007-11-14 20:12:00,0.7129,0.713,0.7129,0.713,1735800014.0
2007-11-14 20:13:00,0.7129,0.7133,0.7129,0.7132,1735800014.0
2007-11-14 20:14:00,0.7133,0.7133,0.71315,0.7133,1735800014.0
2007-11-14 20:15:00,0.7133,0.7134,0.7133,0.7133,647500001.0
2007-11-14 20:16:00,0.7133,0.7134,0.71325,0.7133,687700008.0
2007-11-14 20:17:00,0.7133,0.7133,0.7132,0.7133,1264299990.0
2007-11-14 20:18:00,0.7133,0.7133,0.71315,0.71325,2045999995.0
2007-11-14 20:19:00,0.71325,0.7134,0.71325,0.71335,1628299995.0
2007-11-14 20:20:00,0.71335,0.71335,0.7133,0.7133,1566299992.0
2007-11-14 20:21:00,0.7133,0.7133,0.7132,0.7133,1283600003.0
2007-11-14 20:22:00,0.7132,0.7133,0.7131,0.7131,2088999984.0
2007-11-14 20:23:00,0.7133,0.7134,0.71325,0.7134,2088999984.0
2007-11-14 20:24:00,0.7134,0.7134,0.7133,0.7133,1766500012.0
2007-11-14 20:25:00,0.7132,0.7132,0.7131,0.7131,1407900009.0
2007-11-14 20:28:00,0.713,0.7131,0.713,0.7131,1407900009.0
2007-11-14 20:29:00,0.71315,0.7133,0.7131,0.7133,1407900009.0
2007-11-14 20:30:00,0.7133,0.7133,0.7132,0.7133,1419299995.0
2007-11-14 20:32:00,0.713,0.7131,0.713,0.7131,1380999998.0
2007-11-14 20:33:00,0.7134,0.7134,0.71335,0.71335,1380999998.0
2007-11-14 20:34:00,0.71335,0.7134,0.71335,0.7134,1644800009.0
2007-11-14 20:36:00,0.713,0.713,0.713,0.713,2128700026.0
2007-11-14 20:40:00,0.7129,0.713,0.7129,0.713,2128700026.0
2007-11-14 20:42:00,0.7131,0.7131,0.7131,0.7131,2128700026.0
2007-11-14 20:43:00,0.71305,0.7131,0.71305,0.7131,2128700026.0
2007-11-14 20:44:00,0.7131,0.7131,0.713,0.71305,1892699998.0
2007-11-14 20:45:00,0.7131,0.7131,0.713,0.713,1248799981.0
2007-11-14 20:46:00,0.7129,0.713,0.7129,0.713,517099997.0
2007-11-14 20:47:00,0.7129,0.713,0.7129,0.7129,517099997.0
2007-11-14 20:48:00,0.713,0.713,0.713,0.713,517099997.0
2007-11-14 20:51:00,0.7128,0.7129,0.7128,0.7128,517099997.0
2007-11-14 20:52:00,0.7129,0.7129,0.7128,0.7128,517099997.0
2007-11-14 20:53:00,0.7131,0.7131,0.713,0.7131,517099997.0
2007-11-14 20:54:00,0.7131,0.7131,0.713,0.7131,1389900002.0
2007-11-14 20:55:00,0.71305,0.7131,0.713,0.71305,419000000.0
2007-11-14 20:56:00,0.71305,0.7131,0.71305,0.7131,227200000.0
2007-11-14 20:57:00,0.7131,0.7131,0.713,0.7131,267000000.0
2007-11-14 20:58:00,0.7126,0.7127,0.7126,0.7127,1141300002.0
2007-11-14 20:59:00,0.7131,0.7131,0.71305,0.7131,1141300002.0
2007-11-14 21:00:00,0.7127,0.7128,0.7126,0.7127,1984499980.0
2007-11-14 21:01:00,0.7126,0.7127,0.7126,0.7126,1984499980.0
2007-11-14 21:02:00,0.7127,0.7127,0.7126,0.7126,1984499980.0
2007-11-14 21:03:00,0.713,0.713,0.713,0.713,1984499980.0
2007-11-14 21:04:00,0.713,0.713,0.7129,0.713,1535100001.0
2007-11-14 21:06:00,0.7128,0.7129,0.7128,0.7128,1864199981.0
2007-11-14 21:10:00,0.713,0.713,0.713,0.713,1864199981.0
2007-11-14 21:12:00,0.7129,0.713,0.7129,0.713,1906799990.0
2007-11-14 21:13:00,0.7129,0.7129,0.7129,0.7129,1906799990.0
2007-11-14 21:14:00,0.713,0.713,0.713,0.713,1906799990.0
2007-11-14 21:16:00,0.7131,0.7132,0.7131,0.7131,1906799990.0
2007-11-14 21:17:00,0.713,0.7131,0.713,0.7131,1906799990.0
2007-11-14 21:18:00,0.713,0.7131,0.713,0.713,1906799990.0
2007-11-14 21:19:00,0.7131,0.7133,0.7131,0.7133,1906799990.0
2007-11-14 21:20:00,0.7131,0.7131,0.713,0.713,1913499980.0
2007-11-14 21:22:00,0.71315,0.7134,0.71315,0.7132,1913499980.0
2007-11-14 21:23:00,0.713,0.7131,0.713,0.7131,2025899998.0
2007-11-14 21:24:00,0.7131,0.7132,0.71305,0.71315,2025899998.0
2007-11-14 21:25:00,0.71315,0.71325,0.71315,0.7132,1746100007.0
2007-11-14 21:26:00,0.7132,0.7132,0.7131,0.7132,1324900002.0
2007-11-14 21:27:00,0.7132,0.7132,0.71315,0.71315,372800000.0
2007-11-14 21:28:00,0.71315,0.7132,0.7131,0.71315,1612800002.0
2007-11-14 21:29:00,0.71315,0.7132,0.71305,0.71315,1845700015.0
2007-11-14 21:30:00,0.71315,0.7132,0.71315,0.7132,468900000.0
2007-11-14 21:31:00,0.7128,0.7129,0.7128,0.7128,681899993.0
2007-11-14 21:32:00,0.7129,0.7129,0.7128,0.7128,681899993.0
2007-11-14 21:33:00,0.7132,0.7132,0.71305,0.7131,681899993.0
2007-11-14 21:34:00,0.7131,0.7131,0.71295,0.713,876099989.0
2007-11-14 21:35:00,0.713,0.713,0.71295,0.713,899399996.0
2007-11-14 21:36:00,0.7128,0.7129,0.7127,0.7129,1490800006.0
2007-11-14 21:37:00,0.71295,0.7131,0.71295,0.7131,1490800006.0
2007-11-14 21:38:00,0.7131,0.7131,0.713,0.7131,1097099994.0
2007-11-14 21:39:00,0.7131,0.7131,0.713,0.7131,703399988.0
2007-11-14 21:40:00,0.713,0.7131,0.713,0.7131,1728300005.0
2007-11-14 21:41:00,0.713,0.7131,0.71295,0.7131,1728300005.0
2007-11-14 21:42:00,0.7131,0.7132,0.71305,0.7131,690299997.0
2007-11-14 21:43:00,0.713,0.7131,0.713,0.7131,1365900008.0
2007-11-14 21:44:00,0.7131,0.7131,0.71305,0.71305,1365900008.0
2007-11-14 21:45:00,0.71305,0.71315,0.713,0.713,1527400001.0
2007-11-14 21:46:00,0.713,0.71305,0.71295,0.713,2097499977.0
2007-11-14 21:47:00,0.713,0.71305,0.71295,0.713,1208800007.0
2007-11-14 21:48:00,0.713,0.713,0.71295,0.713,938400000.0
2007-11-14 21:49:00,0.713,0.713,0.7129,0.7129,1868199996.0
2007-11-14 21:50:00,0.7129,0.713,0.7129,0.713,433800000.0
2007-11-14 21:51:00,0.713,0.713,0.71285,0.7129,1736599985.0
2007-11-14 21:52:00,0.7129,0.713,0.7129,0.7129,1054800022.0
2007-11-14 21:53:00,0.7129,0.713,0.7128,0.7129,1392200016.0
2007-11-14 21:54:00,0.7129,0.7129,0.71285,0.7129,1117600003.0
2007-11-14 21:55:00,0.7129,0.7129,0.71285,0.71285,730399988.0
2007-11-14 21:56:00,0.71285,0.71285,0.7128,0.7128,1570799995.0
2007-11-14 21:57:00,0.7128,0.7128,0.71265,0.7127,1097199988.0
2007-11-14 21:59:00,0.7135,0.7135,0.7133,0.7133,1656899995.0
2007-11-14 22:00:00,0.7127,0.7129,0.71265,0.71275,1656899995.0
2007-11-14 22:01:00,0.7128,0.7128,0.71265,0.7127,1883200001.0
2007-11-14 22:02:00,0.7127,0.7128,0.7127,0.7127,1459900007.0
2007-11-14 22:03:00,0.7134,0.7135,0.7134,0.7135,695700001.0
2007-11-14 22:04:00,0.7127,0.7128,0.7127,0.7128,695700001.0
2007-11-14 22:05:00,0.7128,0.7128,0.7127,0.7128,599400002.0
2007-11-14 22:06:00,0.71275,0.713,0.71275,0.71285,1784799991.0
2007-11-14 22:07:00,0.7128,0.7129,0.7128,0.7129,636199989.0
2007-11-14 22:08:00,0.7129,0.7129,0.7128,0.7129,583900009.0
2007-11-14 22:09:00,0.7129,0.7129,0.7128,0.7128,1077800026.0
2007-11-14 22:10:00,0.7128,0.71285,0.7128,0.71285,1460399982.0
2007-11-14 22:11:00,0.7129,0.7129,0.71285,0.7129,206000000.0
2007-11-14 22:12:00,0.7129,0.7131,0.71285,0.7131,738300001.0
2007-11-14 22:14:00,0.7138,0.7138,0.7136,0.7137,1436200002.0
2007-11-14 22:15:00,0.7131,0.7131,0.71305,0.7131,1436200002.0
2007-11-14 22:16:00,0.7138,0.7138,0.7137,0.7138,1892400009.0
2007-11-14 22:17:00,0.7139,0.7139,0.7138,0.7139,1892400009.0
2007-11-14 22:18:00,0.7131,0.7131,0.71305,0.7131,1892400009.0
2007-11-14 22:19:00,0.7138,0.7139,0.7138,0.7138,1015500000.0
2007-11-14 22:21:00,0.7131,0.7131,0.71305,0.7131,1015500000.0
2007-11-14 22:22:00,0.7131,0.7131,0.71305,0.7131,1201700019.0
2007-11-14 22:23:00,0.7137,0.7138,0.7136,0.7136,1952099999.0
2007-11-14 22:24:00,0.7135,0.7136,0.7135,0.7135,1952099999.0
2007-11-14 22:25:00,0.7136,0.7137,0.7135,0.7136,1952099999.0
2007-11-14 22:27:00,0.7129,0.7129,0.7128,0.7128,1952099999.0
2007-11-14 22:28:00,0.7136,0.7137,0.7135,0.7136,676000000.0
2007-11-14 22:29:00,0.7137,0.7137,0.7137,0.7137,676000000.0
2007-11-14 22:30:00,0.713,0.713,0.713,0.713,676000000.0
2007-11-14 22:31:00,0.713,0.713,0.7128,0.71285,2142499984.0
2007-11-14 22:32:00,0.71285,0.713,0.7128,0.7129,1978099983.0
2007-11-14 22:33:00,0.7138,0.7138,0.7137,0.7137,760199996.0
2007-11-14 22:34:00,0.7127,0.7128,0.71265,0.7128,760199996.0
2007-11-14 22:35:00,0.7128,0.7128,0.7127,0.7128,1104599989.0
2007-11-14 22:36:00,0.7128,0.7129,0.7128,0.7129,1650800018.0
2007-11-14 22:37:00,0.7139,0.7139,0.7138,0.7138,1065200016.0
2007-11-14 22:38:00,0.7139,0.714,0.7139,0.714,1065200016.0
2007-11-14 22:39:00,0.71315,0.71315,0.71305,0.7131,1065200016.0
2007-11-14 22:41:00,0.7142,0.7143,0.7141,0.7143,217300000.0
2007-11-14 22:42:00,0.7144,0.7144,0.7144,0.7144,217300000.0
2007-11-14 22:43:00,0.71315,0.7132,0.71315,0.71315,217300000.0
2007-11-14 22:44:00,0.71315,0.7132,0.7131,0.7131,1321900025.0
2007-11-14 22:45:00,0.7131,0.71315,0.71305,0.71315,1998799988.0
2007-11-14 22:46:00,0.71315,0.71315,0.713,0.713,1652099973.0
2007-11-14 22:47:00,0.7143,0.7143,0.7141,0.7141,1740300023.0
2007-11-14 22:49:00,0.713,0.713,0.7129,0.713,1740300023.0
2007-11-14 22:50:00,0.714,0.7141,0.714,0.7141,1721599998.0
2007-11-14 22:51:00,0.714,0.7141,0.714,0.7141,1721599998.0
2007-11-14 22:52:00,0.714,0.7141,0.714,0.7141,1721599998.0
2007-11-14 22:53:00,0.714,0.7141,0.714,0.714,1721599998.0
2007-11-14 22:54:00,0.7141,0.7141,0.714,0.7141,1721599998.0
2007-11-14 22:55:00,0.7134,0.7135,0.7134,0.7135,1721599998.0
2007-11-14 22:56:00,0.714,0.7141,0.714,0.714,1945100014.0
2007-11-14 22:57:00,0.7141,0.7141,0.7139,0.7139,1945100014.0
2007-11-14 22:58:00,0.71345,0.7135,0.7134,0.7135,1945100014.0
2007-11-14 22:59:00,0.7137,0.7138,0.7137,0.7137,1495099999.0
2007-11-14 23:01:00,0.7133,0.7134,0.71325,0.7134,1495099999.0
2007-11-14 23:02:00,0.7134,0.7135,0.71335,0.7134,1231999998.0
2007-11-14 23:03:00,0.7134,0.71345,0.71335,0.71335,1722400007.0
2007-11-14 23:04:00,0.7134,0.7135,0.71335,0.7134,1022600014.0
2007-11-14 23:05:00,0.7134,0.7134,0.71335,0.7134,967699999.0
2007-11-14 23:06:00,0.7134,0.7134,0.7133,0.7134,1530399990.0
2007-11-14 23:07:00,0.7134,0.7134,0.71335,0.7134,304000000.0
2007-11-14 23:08:00,0.7134,0.7134,0.71335,0.71335,735699999.0
2007-11-14 23:09:00,0.71335,0.7134,0.71335,0.7134,1197099982.0
2007-11-14 23:10:00,0.7134,0.7136,0.7134,0.7136,1364299988.0
2007-11-14 23:11:00,0.7141,0.7141,0.714,0.7141,1647200022.0
2007-11-14 23:12:00,0.7136,0.7137,0.7135,0.7136,1647200022.0
2007-11-14 23:13:00,0.7136,0.7137,0.7136,0.7137,1026200000.0
2007-11-14 23:14:00,0.71365,0.71375,0.71355,0.71365,1591599986.0
2007-11-14 23:15:00,0.71365,0.7138,0.71355,0.7137,1685599998.0
2007-11-14 23:16:00,0.7137,0.7138,0.71365,0.71365,1295899984.0
2007-11-14 23:17:00,0.7137,0.7139,0.7137,0.7139,883399988.0
2007-11-14 23:18:00,0.7139,0.7139,0.7138,0.71385,1216899999.0
2007-11-14 23:19:00,0.71385,0.7139,0.7138,0.7138,810799995.0
2007-11-14 23:20:00,0.7138,0.7138,0.71375,0.7138,713100001.0
2007-11-14 23:21:00,0.7138,0.7138,0.71375,0.7138,316200000.0
2007-11-14 23:22:00,0.7138,0.7138,0.7137,0.7137,1255899989.0
2007-11-14 23:23:00,0.7137,0.7138,0.7136,0.7136,922099977.0
2007-11-14 23:24:00,0.7136,0.7136,0.7135,0.7135,893200000.0
2007-11-14 23:25:00,0.7135,0.71365,0.71345,0.7136,1646100007.0
2007-11-14 23:26:00,0.7136,0.7136,0.7135,0.7136,514700000.0
2007-11-14 23:27:00,0.7136,0.7136,0.71345,0.7135,936800000.0
2007-11-14 23:28:00,0.7135,0.7136,0.7135,0.7135,1136699999.0
2007-11-14 23:29:00,0.7135,0.7136,0.7135,0.7136,1471399987.0
2007-11-14 23:30:00,0.7136,0.7136,0.7135,0.7136,903199994.0
2007-11-14 23:31:00,0.7136,0.7136,0.71345,0.71355,727799991.0
2007-11-14 23:32:00,0.71355,0.7137,0.71355,0.7137,794700010.0
2007-11-14 23:33:00,0.7137,0.7138,0.71365,0.7137,690499993.0
2007-11-14 23:34:00,0.7137,0.7137,0.7136,0.7137,1943900009.0
2007-11-14 23:35:00,0.7137,0.71375,0.71365,0.7137,1256900010.0
2007-11-14 23:36:00,0.71375,0.7138,0.71365,0.7138,453200006.0
2007-11-14 23:37:00,0.7138,0.7138,0.71375,0.7138,948800018.0
2007-11-14 23:38:00,0.71375,0.71405,0.71375,0.71395,1079299997.0
2007-11-14 23:39:00,0.71395,0.714,0.7139,0.714,378600002.0
2007-11-14 23:40:00,0.714,0.7142,0.71395,0.71405,756100004.0
2007-11-14 23:41:00,0.7141,0.7144,0.71405,0.7144,1885399980.0
2007-11-14 23:42:00,0.7144,0.7144,0.7143,0.7143,1826999988.0
2007-11-14 23:43:00,0.7143,0.7145,0.71425,0.71435,1343899988.0
2007-11-14 23:44:00,0.71435,0.7144,0.71425,0.71435,1494000003.0
2007-11-14 23:45:00,0.71435,0.7144,0.7143,0.7144,1043399989.0
2007-11-14 23:47:00,0.7142,0.7142,0.7141,0.7141,1567299974.0
2007-11-14 23:48:00,0.71405,0.7141,0.71395,0.7141,1567299974.0
2007-11-14 23:49:00,0.7141,0.7141,0.71395,0.71395,658599984.0
2007-11-14 23:50:00,0.71395,0.71405,0.71395,0.714,1213499998.0
2007-11-14 23:51:00,0.714,0.7141,0.7139,0.7141,1803599993.0
2007-11-14 23:52:00,0.7141,0.7141,0.7139,0.714,1389600010.0
2007-11-14 23:53:00,0.714,0.7141,0.71395,0.714,798000000.0
2007-11-14 23:54:00,0.714,0.7141,0.714,0.7141,616399998.0
2007-11-14 23:55:00,0.7141,0.7141,0.714,0.71405,534299995.0
2007-11-14 23:56:00,0.7141,0.7141,0.71385,0.71395,708599996.0
2007-11-14 23:57:00,0.71395,0.714,0.71385,0.7139,678400002.0
2007-11-14 23:58:00,0.71385,0.7139,0.71365,0.7138,1699099978.0
2007-11-14 23:59:00,0.7138,0.7138,0.7136,0.7136,353200000.0
2007-11-15 00:00:00,0.7136,0.7136,0.7135,0.7135,297100000.0
2007-11-15 00:01:00,0.7135,0.71375,0.7134,0.7137,585500000.0
2007-11-15 00:02:00,0.7137,0.7137,0.7134,0.7135,583700000.0
2007-11-15 00:03:00,0.7135,0.7137,0.7135,0.7137,507500000.0
2007-11-15 00:04:00,0.7138,0.71395,0.7138,0.71395,256799998.0
2007-11-15 00:05:00,0.71395,0.7141,0.7139,0.7141,818100000.0
2007-11-15 00:06:00,0.7141,0.7141,0.7139,0.714,646399991.0
2007-11-15 00:07:00,0.714,0.7141,0.7139,0.714,380000000.0
2007-11-15 00:08:00,0.714,0.7141,0.7137,0.7137,430600000.0
2007-11-15 00:09:00,0.7139,0.714,0.7138,0.7138,397300007.0
2007-11-15 00:10:00,0.7138,0.714,0.7138,0.714,363200008.0
2007-11-15 00:11:00,0.714,0.714,0.7139,0.714,367900000.0
2007-11-15 00:12:00,0.714,0.7141,0.714,0.7141,483600010.0
2007-11-15 00:13:00,0.7141,0.7141,0.714,0.7141,398500000.0
2007-11-15 00:14:00,0.7141,0.7142,0.7141,0.7142,98700000.0
2007-11-15 00:15:00,0.7142,0.7142,0.71415,0.7142,56400000.0
2007-11-15 00:16:00,0.7141,0.7142,0.714,0.7142,85500000.0
2007-11-15 00:17:00,0.7142,0.7142,0.714,0.714,543099989.0
2007-11-15 00:18:00,0.714,0.7142,0.714,0.7142,721700011.0
2007-11-15 00:19:00,0.7142,0.7142,0.71405,0.7142,425399995.0
2007-11-15 00:20:00,0.7142,0.7142,0.7141,0.7142,471100004.0
2007-11-15 00:21:00,0.7141,0.7142,0.71395,0.714,711399996.0
2007-11-15 00:22:00,0.714,0.7142,0.714,0.7141,596899994.0
2007-11-15 00:23:00,0.714,0.7141,0.7139,0.714,607100004.0
2007-11-15 00:24:00,0.714,0.714,0.71395,0.714,205600000.0
2007-11-15 00:25:00,0.714,0.7141,0.7139,0.7141,413799996.0
2007-11-15 00:26:00,0.7141,0.7141,0.714,0.714,291600000.0
2007-11-15 00:27:00,0.714,0.71415,0.714,0.7141,476300000.0
2007-11-15 00:28:00,0.7141,0.7142,0.7141,0.7141,263900000.0
2007-11-15 00:29:00,0.7141,0.71415,0.714,0.714,515900008.0
2007-11-15 00:30:00,0.714,0.7142,0.714,0.71405,424700002.0
2007-11-15 00:31:00,0.71405,0.7143,0.71405,0.7143,748800000.0
2007-11-15 00:32:00,0.7143,0.7143,0.7141,0.7142,203300000.0
2007-11-15 00:33:00,0.7142,0.71425,0.7142,0.7142,227500000.0
2007-11-15 00:34:00,0.7142,0.7142,0.7141,0.71415,170800000.0
2007-11-15 00:35:00,0.71415,0.7142,0.7139,0.7139,360699995.0
2007-11-15 00:36:00,0.7139,0.71415,0.71375,0.71415,496399993.0
2007-11-15 00:37:00,0.71415,0.7142,0.7138,0.7141,479000000.0
2007-11-15 00:38:00,0.7141,0.71415,0.71385,0.714,398800003.0
2007-11-15 00:39:00,0.714,0.714,0.7138,0.7138,466399988.0
2007-11-15 00:40:00,0.7138,0.7139,0.7137,0.7139,991999990.0
2007-11-15 00:41:00,0.7139,0.71405,0.7138,0.71405,616399998.0
2007-11-15 00:42:00,0.71405,0.71405,0.71395,0.71405,137100003.0
2007-11-15 00:43:00,0.71405,0.71405,0.71395,0.71395,436000000.0
2007-11-15 00:44:00,0.71395,0.7142,0.71395,0.714,378700000.0
2007-11-15 00:45:00,0.714,0.71415,0.714,0.71415,78500000.0
2007-11-15 00:46:00,0.71415,0.71415,0.7141,0.71415,7500000.0
2007-11-15 00:47:00,0.71415,0.7142,0.71405,0.7141,271399999.0
2007-11-15 00:48:00,0.7141,0.7141,0.71405,0.7141,110500000.0
2007-11-15 00:49:00,0.7141,0.71415,0.71405,0.71415,57100000.0
2007-11-15 00:50:00,0.71415,0.7142,0.714,0.71415,80800000.0
2007-11-15 00:51:00,0.7142,0.7142,0.7141,0.7142,301700000.0
2007-11-15 00:52:00,0.7142,0.71425,0.71415,0.71425,320199998.0
2007-11-15 00:53:00,0.71425,0.7143,0.71415,0.7143,392900004.0
2007-11-15 00:54:00,0.7143,0.7143,0.7141,0.7142,702499983.0
2007-11-15 00:55:00,0.7142,0.7143,0.714,0.714,631199993.0
2007-11-15 00:56:00,0.714,0.7143,0.714,0.7141,1293499959.0
2007-11-15 00:57:00,0.7142,0.7143,0.7138,0.714,2016800051.0
2007-11-15 00:58:00,0.714,0.7141,0.714,0.7141,1595900016.0
2007-11-15 00:59:00,0.7141,0.7142,0.714,0.7142,964000004.0
2007-11-15 01:00:00,0.7141,0.7143,0.7141,0.7142,956199991.0
2007-11-15 01:01:00,0.7142,0.7142,0.7141,0.7142,650699993.0
2007-11-15 01:02:00,0.7142,0.7142,0.714,0.714,2026800005.0
2007-11-15 01:03:00,0.714,0.714,0.714,0.714,1362399970.0
2007-11-15 01:04:00,0.714,0.714,0.7138,0.714,952799995.0
2007-11-15 01:05:00,0.714,0.714,0.71375,0.7139,965000003.0
2007-11-15 01:06:00,0.7139,0.7139,0.7137,0.71385,1084899999.0
2007-11-15 01:07:00,0.71385,0.7139,0.7138,0.7139,279199994.0
2007-11-15 01:08:00,0.7139,0.7139,0.7138,0.71385,831099982.0
2007-11-15 01:09:00,0.7139,0.7139,0.71375,0.7138,789699986.0
2007-11-15 01:10:00,0.7138,0.7138,0.71375,0.71375,998999980.0
2007-11-15 01:11:00,0.71375,0.7138,0.71375,0.7138,668400006.0
2007-11-15 01:12:00,0.7138,0.7139,0.71375,0.7138,720900005.0
2007-11-15 01:13:00,0.7138,0.7139,0.71375,0.7139,412599997.0
2007-11-15 01:14:00,0.7139,0.7139,0.7138,0.7138,1128799996.0
2007-11-15 01:15:00,0.7138,0.7139,0.71375,0.7139,911500000.0
2007-11-15 01:16:00,0.7139,0.714,0.71375,0.7138,1493600010.0
2007-11-15 01:17:00,0.71375,0.71385,0.71375,0.7138,1304099988.0
2007-11-15 01:18:00,0.71385,0.71385,0.71375,0.7138,563400001.0
2007-11-15 01:19:00,0.7138,0.7138,0.7137,0.7138,628199999.0
2007-11-15 01:20:00,0.71375,0.7138,0.71375,0.7138,448400000.0
2007-11-15 01:21:00,0.7138,0.7138,0.7138,0.7138,683600000.0
2007-11-15 01:22:00,0.7138,0.71385,0.71375,0.71385,543899999.0
2007-11-15 01:23:00,0.71385,0.7139,0.7138,0.7139,1100200013.0
2007-11-15 01:24:00,0.7139,0.7139,0.71385,0.7139,866800000.0
2007-11-15 01:25:00,0.7139,0.7139,0.71375,0.7138,807900006.0
2007-11-15 01:26:00,0.7138,0.7138,0.7137,0.7137,465100003.0
2007-11-15 01:27:00,0.7138,0.7138,0.7137,0.71375,198599999.0
2007-11-15 01:28:00,0.7138,0.7138,0.71375,0.7138,109500000.0
2007-11-15 01:29:00,0.7138,0.7138,0.7138,0.7138,92500000.0
2007-11-15 01:30:00,0.7138,0.7138,0.7138,0.7138,153100000.0
2007-11-15 01:31:00,0.7138,0.7138,0.7136,0.7136,380100000.0
2007-11-15 01:32:00,0.7136,0.7136,0.71315,0.7132,401400000.0
2007-11-15 01:33:00,0.71315,0.71335,0.71315,0.7133,811000001.0
2007-11-15 01:34:00,0.7133,0.7134,0.7133,0.7134,525800000.0
2007-11-15 01:35:00,0.7134,0.7134,0.7133,0.7134,277600000.0
2007-11-15 01:36:00,0.7134,0.7134,0.7134,0.7134,416200000.0
2007-11-15 01:37:00,0.7134,0.7134,0.7133,0.7134,198800000.0
2007-11-15 01:38:00,0.71335,0.7134,0.7133,0.7133,186600000.0
2007-11-15 01:39:00,0.7133,0.71335,0.7133,0.7133,445400000.0
2007-11-15 01:40:00,0.7133,0.7134,0.7133,0.7133,563300000.0
2007-11-15 01:41:00,0.7133,0.7133,0.7132,0.7133,405500000.0
2007-11-15 01:42:00,0.71325,0.7133,0.71325,0.7133,372800000.0
2007-11-15 01:43:00,0.7133,0.7133,0.7132,0.71325,448299991.0
2007-11-15 01:44:00,0.71325,0.71345,0.71325,0.71335,606900000.0
2007-11-15 01:45:00,0.71335,0.7134,0.7133,0.7133,247400000.0
2007-11-15 01:46:00,0.71335,0.71345,0.71335,0.7134,184800000.0
2007-11-15 01:47:00,0.7134,0.71345,0.7133,0.7133,216500000.0
2007-11-15 01:48:00,0.7133,0.7133,0.71325,0.7133,114200000.0
2007-11-15 01:49:00,0.7133,0.7133,0.7132,0.7133,681299982.0
2007-11-15 01:50:00,0.7133,0.7133,0.7133,0.7133,125900000.0
2007-11-15 01:51:00,0.7133,0.71335,0.7132,0.7132,472800000.0
2007-11-15 01:52:00,0.7133,0.7133,0.7132,0.7133,426400000.0
2007-11-15 01:53:00,0.7132,0.7133,0.7132,0.71325,260400000.0
2007-11-15 01:54:00,0.71325,0.7133,0.7132,0.7133,581000002.0
2007-11-15 01:55:00,0.713,0.7133,0.713,0.7133,535100006.0
2007-11-15 01:56:00,0.7133,0.7134,0.7132,0.7133,264699995.0
2007-11-15 01:57:00,0.7133,0.7134,0.7133,0.7134,453000000.0
2007-11-15 01:58:00,0.7134,0.7134,0.71325,0.7134,518699997.0
2007-11-15 01:59:00,0.7134,0.7136,0.7134,0.7135,1043200002.0
2007-11-15 02:00:00,0.7135,0.7136,0.7133,0.7135,1424800000.0
2007-11-15 02:01:00,0.7135,0.7136,0.71345,0.71345,733699999.0
2007-11-15 02:02:00,0.71345,0.7135,0.7133,0.7135,1592299973.0
2007-11-15 02:03:00,0.7135,0.7135,0.7135,0.7135,838399980.0
2007-11-15 02:04:00,0.7129,0.713,0.7129,0.713,1297500040.0
2007-11-15 02:05:00,0.7131,0.7132,0.713,0.7132,1297500040.0
2007-11-15 02:06:00,0.7136,0.7137,0.71355,0.71355,1297500040.0
2007-11-15 02:07:00,0.71355,0.71365,0.7134,0.7134,1668800006.0
2007-11-15 02:08:00,0.7134,0.7136,0.7134,0.7136,1162100001.0
2007-11-15 02:09:00,0.7136,0.7136,0.7134,0.7134,925000004.0
2007-11-15 02:10:00,0.7134,0.7135,0.7133,0.7133,1812600069.0
2007-11-15 02:11:00,0.7133,0.7134,0.7133,0.7134,1977699962.0
2007-11-15 02:12:00,0.7134,0.7134,0.7133,0.7134,1948599988.0
2007-11-15 02:13:00,0.7134,0.7134,0.7133,0.7134,678899998.0
2007-11-15 02:14:00,0.7132,0.7134,0.7132,0.7134,1419399979.0
2007-11-15 02:15:00,0.7134,0.7134,0.7133,0.7134,668699982.0
2007-11-15 02:16:00,0.7134,0.7134,0.7132,0.7133,469899999.0
2007-11-15 02:17:00,0.7132,0.7133,0.7132,0.7133,1418300005.0
2007-11-15 02:18:00,0.7133,0.7133,0.7132,0.7133,1567899984.0
2007-11-15 02:19:00,0.7133,0.7133,0.7132,0.7133,1720999976.0
2007-11-15 02:20:00,0.7133,0.7134,0.7133,0.7133,1349000026.0
2007-11-15 02:21:00,0.7133,0.7133,0.7133,0.7133,1077799981.0
2007-11-15 02:22:00,0.7133,0.7133,0.7133,0.7133,692700007.0
2007-11-15 02:23:00,0.7133,0.7133,0.7132,0.7132,668699982.0
2007-11-15 02:24:00,0.7133,0.7133,0.7132,0.7132,1628200002.0
2007-11-15 02:25:00,0.7133,0.7133,0.7133,0.7133,128000000.0
2007-11-15 02:26:00,0.7133,0.7133,0.7133,0.7133,52000000.0
2007-11-15 02:27:00,0.7133,0.7134,0.7133,0.7134,221600000.0
2007-11-15 02:29:00,0.7134,0.7135,0.7134,0.7135,1439500047.0
2007-11-15 02:30:00,0.7135,0.7135,0.71325,0.7133,1732400023.0
2007-11-15 02:31:00,0.7133,0.71345,0.71325,0.7133,1016699994.0
2007-11-15 02:32:00,0.7133,0.71335,0.7133,0.71335,102200000.0
2007-11-15 02:33:00,0.71335,0.7134,0.7133,0.7133,504900007.0
2007-11-15 02:34:00,0.7133,0.7133,0.71325,0.7133,1126899981.0
2007-11-15 02:35:00,0.7133,0.7134,0.71325,0.7133,1760900000.0
2007-11-15 02:36:00,0.7133,0.7133,0.71325,0.7133,613599997.0
2007-11-15 02:37:00,0.7133,0.7134,0.71315,0.71315,1039099994.0
2007-11-15 02:38:00,0.7132,0.7133,0.71315,0.7132,1045300000.0
2007-11-15 02:39:00,0.7132,0.7132,0.7132,0.7132,436800000.0
2007-11-15 02:40:00,0.7132,0.7132,0.713,0.7132,1215900014.0
2007-11-15 02:41:00,0.7132,0.7132,0.7131,0.71315,285100007.0
2007-11-15 02:42:00,0.71315,0.71315,0.71305,0.7131,1146199972.0
2007-11-15 02:43:00,0.7131,0.7132,0.7131,0.7132,765399994.0
2007-11-15 02:44:00,0.7132,0.7132,0.713,0.7131,754500013.0
2007-11-15 02:45:00,0.7131,0.7131,0.713,0.7131,1729900009.0
2007-11-15 02:46:00,0.7131,0.71315,0.713,0.7131,991999978.0
2007-11-15 02:47:00,0.7131,0.7131,0.713,0.7131,822500000.0
2007-11-15 02:48:00,0.7131,0.7131,0.7131,0.7131,81000000.0
2007-11-15 02:49:00,0.7131,0.7131,0.713,0.713,13200000.0
2007-11-15 02:50:00,0.7131,0.7131,0.713,0.7131,18900000.0
2007-11-15 02:51:00,0.7131,0.7131,0.7131,0.7131,2300000.0
2007-11-15 02:52:00,0.713,0.7131,0.713,0.7131,8400000.0
2007-11-15 02:53:00,0.7131,0.7131,0.713,0.713,370500000.0
2007-11-15 02:54:00,0.71295,0.713,0.7128,0.71295,660199990.0
2007-11-15 02:55:00,0.71295,0.71295,0.7129,0.71295,347200004.0
2007-11-15 02:56:00,0.71295,0.71295,0.7128,0.71295,1196299994.0
2007-11-15 02:57:00,0.71295,0.713,0.7128,0.71295,310100002.0
2007-11-15 02:58:00,0.71295,0.713,0.7129,0.7129,143200000.0
2007-11-15 02:59:00,0.7129,0.713,0.7129,0.713,180500000.0
2007-11-15 03:00:00,0.713,0.713,0.713,0.713,323200000.0
2007-11-15 03:01:00,0.713,0.713,0.7129,0.7129,503200000.0
2007-11-15 03:02:00,0.7129,0.7129,0.7128,0.71285,1259300032.0
2007-11-15 03:03:00,0.71285,0.713,0.7128,0.713,643500002.0
2007-11-15 03:04:00,0.713,0.71315,0.7129,0.7131,877500008.0
2007-11-15 03:05:00,0.7131,0.71335,0.7131,0.7133,946699998.0
2007-11-15 03:06:00,0.7133,0.71335,0.71315,0.7133,595799999.0
2007-11-15 03:07:00,0.7133,0.71335,0.71315,0.7133,1010899991.0
2007-11-15 03:08:00,0.7133,0.7134,0.7133,0.7134,294900001.0
2007-11-15 03:09:00,0.7134,0.7134,0.7132,0.7133,1095499996.0
2007-11-15 03:10:00,0.7133,0.7133,0.7132,0.7133,712799988.0
2007-11-15 03:11:00,0.7133,0.7133,0.7132,0.7133,1455899995.0
2007-11-15 03:12:00,0.7133,0.7133,0.71315,0.7132,524400000.0
2007-11-15 03:13:00,0.7132,0.7132,0.71295,0.713,1446600015.0
2007-11-15 03:14:00,0.713,0.713,0.713,0.713,1753700004.0
2007-11-15 03:15:00,0.71315,0.7132,0.7128,0.7128,1753700004.0
2007-11-15 03:16:00,0.7128,0.71285,0.7126,0.7128,2013100013.0
2007-11-15 03:17:00,0.7128,0.7128,0.7126,0.7128,912999989.0
2007-11-15 03:18:00,0.7128,0.7128,0.71265,0.71275,1034900006.0
2007-11-15 03:19:00,0.71275,0.71295,0.71275,0.7129,1301699999.0
2007-11-15 03:20:00,0.71285,0.713,0.71285,0.71295,832200000.0
2007-11-15 03:21:00,0.71295,0.71295,0.71285,0.71295,1060100006.0
2007-11-15 03:22:00,0.71295,0.71295,0.71285,0.71285,575100000.0
2007-11-15 03:25:00,0.71255,0.7127,0.71255,0.7126,2074299967.0
2007-11-15 03:26:00,0.7127,0.71275,0.71255,0.7126,1967400019.0
2007-11-15 03:28:00,0.71255,0.7126,0.71255,0.71255,1149899979.0
2007-11-15 03:29:00,0.71255,0.7126,0.7125,0.7125,909100007.0
2007-11-15 03:31:00,0.71275,0.71295,0.7127,0.7129,1441499995.0
2007-11-15 03:32:00,0.7129,0.7129,0.7128,0.7128,731900003.0
2007-11-15 03:33:00,0.7128,0.71295,0.7128,0.7129,1467699999.0
2007-11-15 03:34:00,0.7129,0.7129,0.7127,0.7128,1509299979.0
2007-11-15 03:35:00,0.7128,0.7128,0.7128,0.7128,67300000.0
2007-11-15 03:36:00,0.7128,0.7128,0.7128,0.7128,63100000.0
2007-11-15 03:37:00,0.7128,0.7128,0.7126,0.7126,31000000.0
2007-11-15 03:38:00,0.7126,0.7128,0.7126,0.7127,178100000.0
2007-11-15 03:39:00,0.7127,0.7127,0.71265,0.71265,1210699984.0
2007-11-15 03:40:00,0.71265,0.71285,0.71265,0.7128,1531299998.0
2007-11-15 03:41:00,0.7128,0.71285,0.7128,0.7128,1375300032.0
2007-11-15 03:42:00,0.71285,0.71285,0.7128,0.71285,1596700047.0
2007-11-15 03:43:00,0.7128,0.71295,0.7128,0.71285,1695200005.0
2007-11-15 03:44:00,0.71285,0.7129,0.7128,0.7129,1463800020.0
2007-11-15 03:45:00,0.7129,0.71295,0.7128,0.7128,1073799996.0
2007-11-15 03:46:00,0.71285,0.71285,0.71255,0.71285,826700012.0
2007-11-15 03:47:00,0.71285,0.71285,0.7128,0.7128,594900008.0
2007-11-15 03:48:00,0.7128,0.7129,0.7128,0.7129,1089800027.0
2007-11-15 03:49:00,0.7129,0.7129,0.7128,0.71285,903100014.0
2007-11-15 03:50:00,0.71285,0.71285,0.7127,0.7128,1522699961.0
2007-11-15 03:51:00,0.7128,0.7129,0.7128,0.7129,422699989.0
2007-11-15 03:52:00,0.7129,0.7129,0.7129,0.7129,111000000.0
2007-11-15 03:53:00,0.7129,0.713,0.7129,0.713,1170299997.0
2007-11-15 03:54:00,0.713,0.713,0.7129,0.71295,1352500000.0
2007-11-15 03:55:00,0.71295,0.713,0.71285,0.7129,1210699985.0
2007-11-15 03:56:00,0.7129,0.713,0.71285,0.7129,1142599998.0
2007-11-15 03:57:00,0.7129,0.7129,0.71285,0.71285,1133499987.0
2007-11-15 03:58:00,0.7129,0.7129,0.71285,0.7129,1524899979.0
2007-11-15 03:59:00,0.7129,0.7129,0.71285,0.71285,977999987.0
2007-11-15 04:00:00,0.7129,0.7129,0.71285,0.7129,576900000.0
2007-11-15 04:01:00,0.7129,0.7129,0.71285,0.71285,669300002.0
2007-11-15 04:02:00,0.7129,0.7129,0.71285,0.7129,509000008.0
2007-11-15 04:03:00,0.71285,0.71295,0.71285,0.71295,910000009.0
2007-11-15 04:04:00,0.71295,0.713,0.7129,0.71295,1655399999.0
2007-11-15 04:05:00,0.71295,0.713,0.7129,0.713,1380099998.0
2007-11-15 04:06:00,0.713,0.7131,0.713,0.7131,368200000.0
2007-11-15 04:07:00,0.7131,0.71315,0.71305,0.7131,1229899991.0
2007-11-15 04:08:00,0.71305,0.7132,0.71305,0.71315,1252199993.0
2007-11-15 04:09:00,0.71315,0.7132,0.71305,0.71305,523400000.0
2007-11-15 04:10:00,0.71305,0.7132,0.71305,0.7131,423799997.0
2007-11-15 04:11:00,0.71315,0.7132,0.71305,0.71315,1035999992.0
2007-11-15 04:12:00,0.71315,0.7132,0.71295,0.71305,911400002.0
2007-11-15 04:13:00,0.7131,0.71315,0.7131,0.71315,264000000.0
2007-11-15 04:14:00,0.71315,0.7132,0.71295,0.71305,1190099976.0
2007-11-15 04:15:00,0.71305,0.71335,0.713,0.7133,1094000002.0
2007-11-15 04:16:00,0.7133,0.7134,0.71325,0.71325,1483200000.0
2007-11-15 04:17:00,0.7133,0.7134,0.71325,0.71335,961699999.0
2007-11-15 04:18:00,0.71335,0.7134,0.71315,0.7132,1425600000.0
2007-11-15 04:19:00,0.7132,0.7133,0.71315,0.7132,660499989.0
2007-11-15 04:20:00,0.71315,0.7133,0.71315,0.71325,636500001.0
2007-11-15 04:21:00,0.7133,0.7133,0.71315,0.7132,221099999.0
2007-11-15 04:22:00,0.71315,0.7132,0.71295,0.7131,842300003.0
2007-11-15 04:23:00,0.7131,0.7131,0.71305,0.71305,1068800000.0
2007-11-15 04:24:00,0.71305,0.7131,0.71295,0.7131,819599994.0
2007-11-15 04:25:00,0.7131,0.7131,0.713,0.713,1299200013.0
2007-11-15 04:26:00,0.713,0.713,0.71295,0.713,743500007.0
2007-11-15 04:27:00,0.713,0.713,0.71295,0.713,711400001.0
2007-11-15 04:28:00,0.713,0.713,0.71295,0.713,229400000.0
2007-11-15 04:29:00,0.713,0.713,0.71295,0.713,198300000.0
2007-11-15 04:30:00,0.713,0.713,0.71275,0.713,284900007.0
2007-11-15 04:31:00,0.713,0.713,0.7129,0.71295,263200000.0
2007-11-15 04:32:00,0.713,0.7131,0.71295,0.7131,1166499987.0
2007-11-15 04:33:00,0.7131,0.7131,0.71295,0.7131,1488499981.0
2007-11-15 04:34:00,0.7131,0.7132,0.713,0.7131,1635600018.0
2007-11-15 04:35:00,0.7131,0.7131,0.71305,0.71305,576200010.0
2007-11-15 04:36:00,0.7131,0.7131,0.71295,0.713,738799996.0
2007-11-15 04:37:00,0.71295,0.7132,0.71295,0.7132,1332399996.0
2007-11-15 04:38:00,0.71315,0.71325,0.71315,0.71325,1473099962.0
2007-11-15 04:39:00,0.7132,0.71325,0.71315,0.71315,571300005.0
2007-11-15 04:40:00,0.7131,0.71315,0.71305,0.71315,299399993.0
2007-11-15 04:41:00,0.71315,0.71315,0.7131,0.71315,192299994.0
2007-11-15 04:42:00,0.71315,0.7132,0.7131,0.7131,369599995.0
2007-11-15 04:43:00,0.7131,0.71325,0.7131,0.7132,310999999.0
2007-11-15 04:44:00,0.7132,0.71325,0.7132,0.7132,447199999.0
2007-11-15 04:45:00,0.7132,0.71325,0.7131,0.7132,947100003.0
2007-11-15 04:46:00,0.7132,0.71325,0.71315,0.7132,632999991.0
2007-11-15 04:47:00,0.7132,0.71325,0.7131,0.7132,611399999.0
2007-11-15 04:48:00,0.7132,0.7133,0.71315,0.7132,974300004.0
2007-11-15 04:49:00,0.71315,0.7132,0.71315,0.7132,694700012.0
2007-11-15 04:50:00,0.71315,0.7133,0.71315,0.7133,850100005.0
2007-11-15 04:51:00,0.7133,0.7133,0.7132,0.7133,638299992.0
2007-11-15 04:52:00,0.7133,0.7133,0.71315,0.7133,1154999980.0
2007-11-15 04:53:00,0.7133,0.7133,0.7132,0.71325,702800005.0
2007-11-15 04:54:00,0.7133,0.7134,0.7132,0.7133,634800002.0
2007-11-15 04:55:00,0.7133,0.7134,0.7132,0.71325,1652900001.0
2007-11-15 04:56:00,0.7133,0.71335,0.71315,0.7133,1408899982.0
2007-11-15 04:57:00,0.71325,0.7133,0.7132,0.7133,2146299999.0
2007-11-15 04:58:00,0.7133,0.7133,0.7132,0.7133,152800000.0
2007-11-15 04:59:00,0.7133,0.7133,0.7132,0.7133,1304000024.0
2007-11-15 05:00:00,0.7133,0.71335,0.7131,0.7133,791700012.0
2007-11-15 05:01:00,0.7133,0.71335,0.7133,0.71335,56000000.0
2007-11-15 05:02:00,0.71335,0.71335,0.7132,0.7133,399100006.0
2007-11-15 05:03:00,0.7133,0.71335,0.7133,0.7133,124800000.0
2007-11-15 05:04:00,0.7133,0.71335,0.7133,0.71335,85600000.0
2007-11-15 05:05:00,0.71335,0.71345,0.71335,0.71345,229100000.0
2007-11-15 05:06:00,0.71345,0.7135,0.7134,0.71345,126700000.0
2007-11-15 05:07:00,0.71345,0.7135,0.7134,0.7134,241200000.0
2007-11-15 05:08:00,0.7134,0.71345,0.7133,0.7133,232600000.0
2007-11-15 05:09:00,0.7134,0.71345,0.7133,0.7134,164500002.0
2007-11-15 05:10:00,0.71345,0.71345,0.71335,0.7134,205600000.0
2007-11-15 05:11:00,0.71335,0.71335,0.7132,0.71335,326700001.0
2007-11-15 05:12:00,0.7133,0.71335,0.7132,0.7132,275799999.0
2007-11-15 05:13:00,0.7132,0.7132,0.71315,0.71315,580800000.0
2007-11-15 05:14:00,0.71315,0.71325,0.71315,0.7132,901300019.0
2007-11-15 05:15:00,0.7132,0.71335,0.71315,0.7132,760400003.0
2007-11-15 05:16:00,0.7132,0.71325,0.71315,0.7132,894600013.0
2007-11-15 05:17:00,0.71325,0.7134,0.7132,0.7133,568500005.0
2007-11-15 05:18:00,0.7133,0.7133,0.7131,0.7132,1013300020.0
2007-11-15 05:19:00,0.7131,0.7133,0.713,0.71315,1402000010.0
2007-11-15 05:20:00,0.71315,0.7133,0.7131,0.7133,1029099974.0
2007-11-15 05:21:00,0.7133,0.7133,0.71315,0.7133,160800000.0
2007-11-15 05:22:00,0.7133,0.7133,0.7132,0.7133,1069999984.0
2007-11-15 05:23:00,0.7133,0.7133,0.71325,0.7133,490300000.0
2007-11-15 05:24:00,0.7133,0.7133,0.7133,0.7133,172000000.0
2007-11-15 05:25:00,0.7133,0.7134,0.7133,0.7134,720000001.0
2007-11-15 05:26:00,0.7134,0.7135,0.71335,0.7134,822699994.0
2007-11-15 05:27:00,0.71335,0.7135,0.71335,0.7134,868699998.0
2007-11-15 05:28:00,0.7136,0.7136,0.7136,0.7136,1008500008.0
2007-11-15 05:29:00,0.71335,0.7135,0.71335,0.71345,1008500008.0
2007-11-15 05:30:00,0.7134,0.7135,0.71335,0.71345,439500000.0
2007-11-15 05:31:00,0.7134,0.7135,0.7134,0.7135,270700000.0
2007-11-15 05:32:00,0.71345,0.7135,0.7133,0.7135,362399995.0
2007-11-15 05:33:00,0.7134,0.7135,0.7134,0.7135,263500000.0
2007-11-15 05:34:00,0.7135,0.7135,0.7134,0.71345,592400011.0
2007-11-15 05:35:00,0.7135,0.7135,0.71345,0.71345,213300000.0
2007-11-15 05:36:00,0.71345,0.7135,0.71335,0.7134,424399999.0
2007-11-15 05:37:00,0.7134,0.7134,0.7133,0.7134,597500009.0
2007-11-15 05:38:00,0.7134,0.7134,0.71335,0.7134,251800000.0
2007-11-15 05:39:00,0.71335,0.7134,0.71335,0.7134,169200000.0
2007-11-15 05:40:00,0.7134,0.7134,0.71335,0.71335,166400000.0
2007-11-15 05:41:00,0.7134,0.7134,0.71335,0.7134,208200000.0
2007-11-15 05:42:00,0.7134,0.7134,0.71335,0.7134,113000000.0
2007-11-15 05:43:00,0.7134,0.7134,0.7134,0.7134,755299998.0
2007-11-15 05:44:00,0.7134,0.7135,0.7134,0.7134,678699984.0
2007-11-15 05:45:00,0.7134,0.7134,0.71335,0.7134,183400000.0
2007-11-15 05:46:00,0.7134,0.7134,0.71335,0.7134,246200000.0
2007-11-15 05:47:00,0.7134,0.7134,0.7134,0.7134,357300000.0
2007-11-15 05:48:00,0.7134,0.7134,0.71335,0.71335,536199997.0
2007-11-15 05:49:00,0.71335,0.7135,0.71335,0.7135,371049993.0
2007-11-15 05:50:00,0.7135,0.7135,0.7134,0.71345,1170300009.0
2007-11-15 05:51:00,0.71345,0.7135,0.7134,0.7135,489000004.0
2007-11-15 05:52:00,0.7135,0.7135,0.71345,0.7135,368899998.0
2007-11-15 05:53:00,0.7135,0.7135,0.71335,0.7134,152600002.0
2007-11-15 05:54:00,0.71335,0.7135,0.71335,0.7134,504000002.0
2007-11-15 05:55:00,0.7134,0.7134,0.71335,0.7134,239100000.0
2007-11-15 05:56:00,0.7134,0.7134,0.71335,0.71335,356400000.0
2007-11-15 05:57:00,0.7134,0.7134,0.71335,0.7134,160100000.0
2007-11-15 05:58:00,0.7134,0.7134,0.71335,0.71335,192000000.0
2007-11-15 05:59:00,0.71335,0.7134,0.7133,0.71335,146700001.0
2007-11-15 06:00:00,0.7133,0.7134,0.7133,0.7134,836000002.0
2007-11-15 06:01:00,0.7134,0.7134,0.7133,0.7133,476099993.0
2007-11-15 06:02:00,0.71335,0.71345,0.71335,0.7134,789899998.0
2007-11-15 06:03:00,0.7134,0.71345,0.7134,0.71345,417700000.0
2007-11-15 06:04:00,0.71345,0.71345,0.7133,0.7134,1717800031.0
2007-11-15 06:05:00,0.7134,0.71345,0.71335,0.7134,454500000.0
2007-11-15 06:06:00,0.7134,0.71345,0.7134,0.71345,545700000.0
2007-11-15 06:07:00,0.71345,0.71345,0.71335,0.7134,344400000.0
2007-11-15 06:08:00,0.7134,0.71345,0.71335,0.71345,286599999.0
2007-11-15 06:09:00,0.71345,0.7136,0.71345,0.7135,613700000.0
2007-11-15 06:10:00,0.71345,0.7135,0.7134,0.7135,773299991.0
2007-11-15 06:11:00,0.7135,0.7135,0.7133,0.7134,1335499993.0
2007-11-15 06:12:00,0.7134,0.7135,0.71335,0.7135,1192600014.0
2007-11-15 06:13:00,0.7135,0.7135,0.71345,0.7135,353700000.0
2007-11-15 06:14:00,0.7135,0.7135,0.71345,0.7135,395400000.0
2007-11-15 06:15:00,0.7135,0.71355,0.71335,0.7134,889599998.0
2007-11-15 06:16:00,0.7134,0.7135,0.7133,0.7135,2004100011.0
2007-11-15 06:17:00,0.7135,0.7135,0.71325,0.71325,978600002.0
2007-11-15 06:18:00,0.71325,0.7135,0.71325,0.7135,1366199956.0
2007-11-15 06:19:00,0.7135,0.7135,0.71345,0.71345,398500000.0
2007-11-15 06:20:00,0.71345,0.7135,0.71345,0.71345,261000000.0
2007-11-15 06:21:00,0.7135,0.7135,0.7133,0.71335,520399999.0
2007-11-15 06:22:00,0.71335,0.7134,0.71335,0.7134,492499999.0
2007-11-15 06:23:00,0.7134,0.71355,0.7134,0.7135,722399981.0
2007-11-15 06:24:00,0.7135,0.7135,0.7134,0.7135,447000002.0
2007-11-15 06:25:00,0.7134,0.71355,0.7134,0.7135,999399997.0
2007-11-15 06:26:00,0.7135,0.7135,0.7135,0.7135,459900000.0
2007-11-15 06:27:00,0.7135,0.7135,0.71345,0.71345,228000000.0
2007-11-15 06:28:00,0.7134,0.71355,0.7134,0.71355,985300014.0
2007-11-15 06:29:00,0.71355,0.71355,0.7134,0.7134,1178100010.0
2007-11-15 06:30:00,0.7134,0.71355,0.7134,0.71355,742699997.0
2007-11-15 06:31:00,0.71355,0.7136,0.7135,0.7136,684500001.0
2007-11-15 06:32:00,0.7136,0.71365,0.7135,0.71365,399500003.0
2007-11-15 06:33:00,0.71365,0.71365,0.7136,0.71365,534600004.0
2007-11-15 06:34:00,0.71365,0.71365,0.7135,0.7136,508099997.0
2007-11-15 06:35:00,0.7136,0.71365,0.7135,0.71365,651000016.0
2007-11-15 06:36:00,0.71365,0.7137,0.71345,0.7135,737299998.0
2007-11-15 06:37:00,0.7135,0.7135,0.71345,0.7135,1628899996.0
2007-11-15 06:38:00,0.7135,0.71355,0.71345,0.7135,709599999.0
2007-11-15 06:39:00,0.7135,0.7135,0.71345,0.71345,585700002.0
2007-11-15 06:40:00,0.71345,0.7135,0.71345,0.7135,867800005.0
2007-11-15 06:41:00,0.7135,0.7135,0.7135,0.7135,712800005.0
2007-11-15 06:42:00,0.7135,0.7135,0.7134,0.7135,502199998.0
2007-11-15 06:43:00,0.7135,0.7135,0.71345,0.71345,404600000.0
2007-11-15 06:44:00,0.7135,0.7135,0.7135,0.7135,202800000.0
2007-11-15 06:45:00,0.7135,0.7135,0.7134,0.7135,186400000.0
2007-11-15 06:46:00,0.7135,0.71355,0.7135,0.71355,576000000.0
2007-11-15 06:47:00,0.71355,0.7136,0.71345,0.7135,309900000.0
2007-11-15 06:48:00,0.7135,0.71355,0.7135,0.7135,306400000.0
2007-11-15 06:49:00,0.7135,0.71355,0.7134,0.71355,417699996.0
2007-11-15 06:50:00,0.71355,0.7136,0.7135,0.71355,422800000.0
2007-11-15 06:51:00,0.71355,0.71355,0.7135,0.7135,136700005.0
2007-11-15 06:52:00,0.7135,0.7136,0.7135,0.7135,468500002.0
2007-11-15 06:53:00,0.7135,0.71355,0.7135,0.71355,586000000.0
2007-11-15 06:54:00,0.71355,0.71355,0.7135,0.7135,252599998.0
2007-11-15 06:55:00,0.7135,0.7135,0.7135,0.7135,312200000.0
2007-11-15 06:56:00,0.71345,0.7135,0.71345,0.7135,352300000.0
2007-11-15 06:57:00,0.7135,0.7135,0.7135,0.7135,308600000.0
2007-11-15 06:58:00,0.7135,0.7135,0.7135,0.7135,344000000.0
2007-11-15 06:59:00,0.7135,0.71355,0.7135,0.71355,412300004.0
2007-11-15 07:00:00,0.71355,0.71355,0.71345,0.7135,183500000.0
2007-11-15 07:01:00,0.7135,0.71355,0.7134,0.7135,522900001.0
2007-11-15 07:02:00,0.7135,0.71355,0.7135,0.7135,84300003.0
2007-11-15 07:03:00,0.71355,0.71355,0.7135,0.7135,648600009.0
2007-11-15 07:04:00,0.71355,0.71355,0.7135,0.7135,310900002.0
2007-11-15 07:05:00,0.7135,0.7136,0.7135,0.7136,341000003.0
2007-11-15 07:06:00,0.7136,0.7136,0.71355,0.7136,357900000.0
2007-11-15 07:07:00,0.7136,0.7136,0.7135,0.71355,539700001.0
2007-11-15 07:08:00,0.71355,0.71355,0.71345,0.7135,733399996.0
2007-11-15 07:09:00,0.7135,0.71365,0.7135,0.7136,670000005.0
2007-11-15 07:10:00,0.7136,0.71365,0.71345,0.7136,407499990.0
2007-11-15 07:11:00,0.7136,0.71365,0.7135,0.7136,531599996.0
2007-11-15 07:12:00,0.71365,0.71365,0.7135,0.71365,517299994.0
2007-11-15 07:13:00,0.71365,0.71365,0.7136,0.71365,730300023.0
2007-11-15 07:14:00,0.7136,0.71365,0.7136,0.7136,768499996.0
2007-11-15 07:15:00,0.7136,0.71365,0.7136,0.71365,231599998.0
2007-11-15 07:16:00,0.71365,0.71365,0.7136,0.71365,463100000.0
2007-11-15 07:17:00,0.71365,0.7137,0.7136,0.7136,753799994.0
2007-11-15 07:18:00,0.7136,0.7136,0.71355,0.71355,854699977.0
2007-11-15 07:19:00,0.71355,0.71365,0.71355,0.71365,1362799984.0
2007-11-15 07:20:00,0.7136,0.7137,0.7136,0.7137,574499998.0
2007-11-15 07:21:00,0.7137,0.7137,0.71365,0.71365,328800000.0
2007-11-15 07:22:00,0.7137,0.7137,0.71365,0.71365,551500000.0
2007-11-15 07:23:00,0.7137,0.7137,0.71365,0.7137,331800000.0
2007-11-15 07:24:00,0.7137,0.7137,0.71365,0.7137,129500000.0
2007-11-15 07:25:00,0.7137,0.7137,0.71355,0.7136,583900006.0
2007-11-15 07:26:00,0.7136,0.71365,0.71355,0.7136,352999997.0
2007-11-15 07:27:00,0.71365,0.71365,0.71355,0.7136,217500000.0
2007-11-15 07:28:00,0.7136,0.71365,0.71355,0.71355,362600002.0
2007-11-15 07:29:00,0.7136,0.71365,0.71355,0.71355,217100001.0
2007-11-15 07:30:00,0.7136,0.71365,0.7136,0.7136,195200000.0
2007-11-15 07:31:00,0.7136,0.71365,0.71355,0.71355,218700000.0
2007-11-15 07:32:00,0.7136,0.71365,0.7136,0.71365,143200000.0
2007-11-15 07:33:00,0.7136,0.71365,0.7136,0.71365,318299993.0
2007-11-15 07:34:00,0.7136,0.71365,0.7135,0.71365,796799991.0
2007-11-15 07:35:00,0.71365,0.71365,0.7136,0.7136,1002700013.0
2007-11-15 07:36:00,0.71365,0.71365,0.7136,0.71365,576600008.0
2007-11-15 07:37:00,0.71365,0.71365,0.7136,0.71365,499900006.0
2007-11-15 07:38:00,0.71365,0.71365,0.7136,0.7136,447699998.0
2007-11-15 07:39:00,0.71355,0.71365,0.7134,0.71365,563899992.0
2007-11-15 07:40:00,0.71365,0.71365,0.7136,0.7136,1193000000.0
2007-11-15 07:41:00,0.7136,0.7136,0.71355,0.7136,531000000.0
2007-11-15 07:42:00,0.7136,0.7136,0.7135,0.7135,317100000.0
2007-11-15 07:43:00,0.7136,0.71365,0.7135,0.71365,312399998.0
2007-11-15 07:44:00,0.71365,0.71365,0.7135,0.71365,342399995.0
2007-11-15 07:45:00,0.71365,0.71365,0.71355,0.7136,407199997.0
2007-11-15 07:46:00,0.7136,0.7136,0.7136,0.7136,189000000.0
2007-11-15 07:47:00,0.7136,0.7136,0.7134,0.7134,933100005.0
2007-11-15 07:48:00,0.7134,0.7135,0.7134,0.7135,215700000.0
2007-11-15 07:49:00,0.7135,0.71355,0.7135,0.71355,224100000.0
2007-11-15 07:50:00,0.7135,0.71355,0.7134,0.71355,328600005.0
2007-11-15 07:51:00,0.71355,0.7136,0.7135,0.71355,258400000.0
2007-11-15 07:52:00,0.71355,0.71355,0.71345,0.71355,325400000.0
2007-11-15 07:53:00,0.71345,0.7136,0.71345,0.71355,652399989.0
2007-11-15 07:54:00,0.71355,0.71355,0.7135,0.7135,352599998.0
2007-11-15 07:55:00,0.71355,0.7136,0.7135,0.7136,267599996.0
2007-11-15 07:56:00,0.7135,0.7136,0.7135,0.71355,237200000.0
2007-11-15 07:57:00,0.71355,0.7136,0.71355,0.7136,779200000.0
2007-11-15 07:58:00,0.7136,0.7136,0.7135,0.7136,318800000.0
2007-11-15 07:59:00,0.7136,0.7136,0.71355,0.7136,436800000.0
2007-11-15 08:00:00,0.7136,0.7136,0.71355,0.7136,650100000.0
2007-11-15 08:01:00,0.7136,0.71365,0.7135,0.7136,941100006.0
2007-11-15 08:02:00,0.7136,0.7136,0.71355,0.7136,586800000.0
2007-11-15 08:03:00,0.7136,0.7137,0.7136,0.7136,626700000.0
2007-11-15 08:04:00,0.7136,0.7136,0.7135,0.71355,855700005.0
2007-11-15 08:05:00,0.71355,0.7136,0.71355,0.71355,589699991.0
2007-11-15 08:06:00,0.71355,0.7136,0.71355,0.7136,279200000.0
2007-11-15 08:07:00,0.7136,0.7136,0.71355,0.7136,116900000.0
2007-11-15 08:08:00,0.7136,0.71365,0.71355,0.7136,144900000.0
2007-11-15 08:09:00,0.7136,0.7136,0.7135,0.7136,173300000.0
2007-11-15 08:10:00,0.7136,0.7136,0.71345,0.71345,275599996.0
2007-11-15 08:11:00,0.7135,0.71355,0.71325,0.71325,1524599995.0
2007-11-15 08:12:00,0.71325,0.71335,0.7132,0.7133,2045600008.0
2007-11-15 08:13:00,0.71335,0.7134,0.71325,0.71325,1806000019.0
2007-11-15 08:14:00,0.7133,0.7134,0.71325,0.71335,676400000.0
2007-11-15 08:15:00,0.71335,0.7134,0.71335,0.71335,610800000.0
2007-11-15 08:16:00,0.71335,0.7134,0.71325,0.7133,548700000.0
2007-11-15 08:17:00,0.7133,0.7135,0.7133,0.7135,922500000.0
2007-11-15 08:18:00,0.7135,0.7135,0.7134,0.7135,1118800008.0
2007-11-15 08:19:00,0.7135,0.7135,0.7135,0.7135,226000000.0
2007-11-15 08:20:00,0.7135,0.7135,0.7135,0.7135,202400000.0
2007-11-15 08:21:00,0.7135,0.7135,0.7134,0.71345,405600003.0
2007-11-15 08:22:00,0.71345,0.7135,0.7134,0.7134,562000000.0
2007-11-15 08:23:00,0.7134,0.7134,0.7133,0.71335,830800006.0
2007-11-15 08:24:00,0.71335,0.7134,0.71325,0.71325,1341799999.0
2007-11-15 08:25:00,0.71325,0.7133,0.7132,0.71325,564600001.0
2007-11-15 08:26:00,0.71325,0.7133,0.71315,0.71315,891199996.0
2007-11-15 08:27:00,0.7132,0.71325,0.7131,0.71315,684899994.0
2007-11-15 08:28:00,0.7132,0.7132,0.71315,0.7132,140900000.0
2007-11-15 08:29:00,0.7132,0.7132,0.7129,0.713,1816200016.0
2007-11-15 08:30:00,0.7129,0.713,0.7128,0.7128,1784200038.0
2007-11-15 08:31:00,0.7131,0.7131,0.71295,0.7131,1784200038.0
2007-11-15 08:32:00,0.7131,0.7131,0.713,0.713,477900000.0
2007-11-15 08:33:00,0.713,0.7131,0.71295,0.713,409699995.0
2007-11-15 08:34:00,0.713,0.713,0.713,0.713,778199993.0
2007-11-15 08:35:00,0.713,0.7131,0.71295,0.7131,406699999.0
2007-11-15 08:36:00,0.7131,0.7131,0.71295,0.713,830200009.0
2007-11-15 08:37:00,0.713,0.713,0.71295,0.713,1033699992.0
2007-11-15 08:38:00,0.71295,0.7131,0.71295,0.713,1418299982.0
2007-11-15 08:39:00,0.713,0.713,0.713,0.713,1389999995.0
2007-11-15 08:40:00,0.713,0.7131,0.71295,0.7131,965499979.0
2007-11-15 08:41:00,0.7131,0.7131,0.713,0.713,1931299994.0
2007-11-15 08:42:00,0.713,0.7131,0.713,0.71305,1628300008.0
2007-11-15 08:43:00,0.71305,0.71315,0.713,0.7131,1848400002.0
2007-11-15 08:44:00,0.7131,0.7133,0.71305,0.7133,1354299995.0
2007-11-15 08:45:00,0.7137,0.7137,0.7137,0.7137,2040000006.0
2007-11-15 08:46:00,0.7131,0.71325,0.7131,0.7131,2040000006.0
2007-11-15 08:47:00,0.7131,0.7131,0.71295,0.713,1722800001.0
2007-11-15 08:48:00,0.7139,0.714,0.7139,0.7139,2023400009.0
2007-11-15 08:49:00,0.714,0.714,0.7139,0.714,2023400009.0
2007-11-15 08:50:00,0.71285,0.7129,0.7128,0.7128,2023400009.0
2007-11-15 08:51:00,0.7141,0.7141,0.7139,0.7139,1284399997.0
2007-11-15 08:52:00,0.71305,0.7131,0.7129,0.71295,1284399997.0
2007-11-15 08:53:00,0.71295,0.713,0.71295,0.713,397400000.0
2007-11-15 08:54:00,0.7141,0.7141,0.7141,0.7141,1758799983.0
2007-11-15 08:55:00,0.714,0.714,0.714,0.714,1758799983.0
2007-11-15 08:56:00,0.7132,0.7132,0.7131,0.7131,1758799983.0
2007-11-15 08:58:00,0.7132,0.7132,0.71305,0.7132,1447199983.0
2007-11-15 08:59:00,0.7132,0.7134,0.7131,0.7134,1681000034.0
2007-11-15 09:00:00,0.714,0.7141,0.7139,0.7141,676400002.0
2007-11-15 09:01:00,0.7136,0.7136,0.7135,0.7135,676400002.0
2007-11-15 09:03:00,0.7139,0.7141,0.7138,0.714,1840899982.0
2007-11-15 09:04:00,0.71395,0.714,0.7137,0.7138,1091900009.0
2007-11-15 09:05:00,0.7138,0.7138,0.7136,0.71375,1551399978.0
2007-11-15 09:06:00,0.7144,0.7144,0.7141,0.7142,2052799992.0
2007-11-15 09:07:00,0.7141,0.7141,0.714,0.714,2052799992.0
2007-11-15 09:08:00,0.71385,0.7139,0.71375,0.71375,2052799992.0
2007-11-15 09:09:00,0.7141,0.7141,0.714,0.7141,1769899999.0
2007-11-15 09:10:00,0.7138,0.7138,0.7135,0.7136,1769899999.0
2007-11-15 09:11:00,0.7136,0.7136,0.71345,0.71355,907500007.0
2007-11-15 09:12:00,0.71355,0.7136,0.7135,0.7136,858999987.0
2007-11-15 09:13:00,0.7136,0.7138,0.7136,0.7136,1205999989.0
2007-11-15 09:14:00,0.7136,0.7137,0.71355,0.7137,898199985.0
2007-11-15 09:15:00,0.7137,0.7137,0.7131,0.7132,1100000005.0
2007-11-15 09:16:00,0.7132,0.71375,0.7132,0.7137,1086099994.0
2007-11-15 09:17:00,0.7137,0.7138,0.7136,0.7137,1451399981.0
2007-11-15 09:18:00,0.7136,0.71375,0.7136,0.7136,1451399981.0
2007-11-15 09:19:00,0.7136,0.7137,0.7136,0.7136,1089199999.0
2007-11-15 09:20:00,0.7136,0.7136,0.71345,0.7135,1281000003.0
2007-11-15 09:21:00,0.7135,0.7135,0.71345,0.7135,510100006.0
2007-11-15 09:22:00,0.7135,0.7135,0.71325,0.7134,910199988.0
2007-11-15 09:23:00,0.7134,0.7135,0.7134,0.7135,614799998.0
2007-11-15 09:24:00,0.7135,0.7136,0.7134,0.7134,446400000.0
2007-11-15 09:25:00,0.7134,0.7135,0.71335,0.7134,1823000002.0
2007-11-15 09:26:00,0.7134,0.7135,0.71335,0.7135,405800002.0
2007-11-15 09:27:00,0.71345,0.7135,0.71325,0.7134,1832699997.0
2007-11-15 09:28:00,0.713,0.7131,0.7129,0.713,1700800006.0
2007-11-15 09:29:00,0.7131,0.7131,0.7129,0.7129,1700800006.0
2007-11-15 09:30:00,0.713,0.713,0.7129,0.713,1700800006.0
2007-11-15 09:32:00,0.7131,0.7131,0.7129,0.7129,1700800006.0
2007-11-15 09:33:00,0.713,0.7131,0.7129,0.7131,1700800006.0
2007-11-15 09:34:00,0.713,0.713,0.7129,0.7129,1700800006.0
2007-11-15 09:35:00,0.713,0.713,0.7129,0.7129,1700800006.0
2007-11-15 09:36:00,0.7128,0.7128,0.7127,0.7127,1700800006.0
2007-11-15 09:37:00,0.7126,0.7127,0.7126,0.7127,1700800006.0
2007-11-15 09:38:00,0.7126,0.7126,0.7125,0.7125,1700800006.0
2007-11-15 09:39:00,0.7124,0.7124,0.7122,0.7124,1700800006.0
2007-11-15 09:40:00,0.7125,0.7125,0.7122,0.7123,1700800006.0
2007-11-15 09:41:00,0.7124,0.7124,0.7123,0.7124,1700800006.0
2007-11-15 09:42:00,0.7123,0.7124,0.7123,0.7124,1700800006.0
2007-11-15 09:44:00,0.7125,0.7126,0.7125,0.7126,1700800006.0
2007-11-15 09:45:00,0.7127,0.7129,0.7127,0.7127,1700800006.0
2007-11-15 09:46:00,0.7128,0.7128,0.7127,0.7127,1700800006.0
2007-11-15 09:47:00,0.7128,0.7128,0.7127,0.7128,1700800006.0
2007-11-15 09:48:00,0.7127,0.7127,0.7126,0.7126,1700800006.0
2007-11-15 09:49:00,0.7127,0.7127,0.7126,0.7126,1700800006.0
2007-11-15 09:50:00,0.7127,0.7127,0.7126,0.7126,1700800006.0
2007-11-15 09:51:00,0.7127,0.7127,0.7124,0.7125,1700800006.0
2007-11-15 09:52:00,0.7126,0.7126,0.7124,0.7125,1700800006.0
2007-11-15 09:53:00,0.7124,0.7125,0.7124,0.7125,1700800006.0
2007-11-15 09:54:00,0.7124,0.7126,0.7124,0.7125,1700800006.0
2007-11-15 09:55:00,0.7124,0.7125,0.7123,0.7124,1700800006.0
2007-11-15 09:56:00,0.7123,0.7123,0.7121,0.7122,1700800006.0
2007-11-15 09:57:00,0.7123,0.7123,0.7122,0.7123,1700800006.0
2007-11-15 09:58:00,0.7124,0.7124,0.7123,0.7123,1700800006.0
2007-11-15 09:59:00,0.7124,0.7124,0.7122,0.7122,1700800006.0
2007-11-15 10:00:00,0.7121,0.7123,0.7121,0.7123,1700800006.0
2007-11-15 10:01:00,0.7122,0.7123,0.7122,0.7122,1700800006.0
2007-11-15 10:02:00,0.7121,0.7122,0.7121,0.7122,1700800006.0
2007-11-15 10:03:00,0.7123,0.7124,0.7122,0.7123,1700800006.0
2007-11-15 10:04:00,0.7122,0.7124,0.7122,0.7123,1700800006.0
2007-11-15 10:05:00,0.7124,0.7124,0.7122,0.7123,1700800006.0
2007-11-15 10:06:00,0.7124,0.7124,0.7122,0.7122,1700800006.0
2007-11-15 10:07:00,0.7123,0.7125,0.7122,0.7125,1700800006.0
2007-11-15 10:08:00,0.7124,0.7125,0.7123,0.7124,1700800006.0
2007-11-15 10:09:00,0.7125,0.7126,0.7124,0.7126,1700800006.0
2007-11-15 10:10:00,0.7127,0.7127,0.7126,0.7126,1700800006.0
2007-11-15 10:11:00,0.7127,0.713,0.7127,0.713,1700800006.0
2007-11-15 10:12:00,0.7129,0.7131,0.7129,0.713,1700800006.0
2007-11-15 10:13:00,0.7131,0.7133,0.713,0.7133,1700800006.0
2007-11-15 10:14:00,0.7132,0.7132,0.713,0.7132,1700800006.0
2007-11-15 10:15:00,0.7133,0.7133,0.7132,0.7132,1700800006.0
2007-11-15 10:16:00,0.7131,0.7131,0.7128,0.7128,1700800006.0
2007-11-15 10:17:00,0.7129,0.7129,0.7128,0.7128,1700800006.0
2007-11-15 10:18:00,0.7127,0.7128,0.7126,0.7126,1700800006.0
2007-11-15 10:19:00,0.7127,0.7128,0.7126,0.7127,1700800006.0
2007-11-15 10:20:00,0.7128,0.7128,0.7126,0.7126,1700800006.0
2007-11-15 10:21:00,0.7127,0.7127,0.7126,0.7127,1700800006.0
2007-11-15 10:22:00,0.7126,0.7127,0.7126,0.7127,1700800006.0
2007-11-15 10:23:00,0.7126,0.7128,0.7125,0.7126,1700800006.0
2007-11-15 10:24:00,0.7127,0.7129,0.7125,0.7127,1700800006.0
2007-11-15 10:25:00,0.7128,0.7129,0.7127,0.7128,1700800006.0
2007-11-15 10:26:00,0.7127,0.7129,0.7127,0.7129,1700800006.0
2007-11-15 10:27:00,0.713,0.7131,0.7129,0.713,1700800006.0
2007-11-15 10:28:00,0.7129,0.7129,0.7128,0.7129,1700800006.0
2007-11-15 10:29:00,0.713,0.7134,0.7129,0.7134,1700800006.0
2007-11-15 10:30:00,0.7133,0.7144,0.7133,0.7143,1700800006.0
2007-11-15 10:31:00,0.7144,0.7145,0.7143,0.7145,1700800006.0
2007-11-15 10:32:00,0.7146,0.7151,0.7146,0.7149,1700800006.0
2007-11-15 10:33:00,0.715,0.715,0.7148,0.7148,1700800006.0
2007-11-15 10:34:00,0.7147,0.7147,0.7146,0.7146,1700800006.0
2007-11-15 10:35:00,0.7147,0.7147,0.7145,0.7146,1700800006.0
2007-11-15 10:36:00,0.7145,0.7146,0.7145,0.7145,1700800006.0
2007-11-15 10:37:00,0.7144,0.7147,0.7144,0.7147,1700800006.0
2007-11-15 10:38:00,0.7146,0.7147,0.7146,0.7147,1700800006.0
2007-11-15 10:39:00,0.7148,0.7148,0.7147,0.7147,1700800006.0
2007-11-15 10:40:00,0.7146,0.7147,0.7146,0.7147,1700800006.0
2007-11-15 10:41:00,0.7148,0.7149,0.7147,0.7148,1700800006.0
2007-11-15 10:42:00,0.7149,0.715,0.7146,0.7146,1700800006.0
2007-11-15 10:43:00,0.7147,0.7147,0.7146,0.7146,1700800006.0
2007-11-15 10:44:00,0.7147,0.7147,0.7146,0.7146,1700800006.0
2007-11-15 10:45:00,0.7147,0.7147,0.7147,0.7147,1700800006.0
2007-11-15 10:46:00,0.7146,0.7147,0.7146,0.7147,1700800006.0
2007-11-15 10:47:00,0.7146,0.7148,0.7146,0.7147,1700800006.0
2007-11-15 10:48:00,0.7148,0.7148,0.7147,0.7148,1700800006.0
2007-11-15 10:49:00,0.7149,0.7149,0.7148,0.7148,1700800006.0
2007-11-15 10:50:00,0.7147,0.7148,0.7147,0.7148,1700800006.0
2007-11-15 10:51:00,0.7147,0.7148,0.7147,0.7148,1700800006.0
2007-11-15 10:52:00,0.7147,0.7148,0.7147,0.7148,1700800006.0
2007-11-15 10:54:00,0.7149,0.7149,0.7148,0.7149,1700800006.0
2007-11-15 10:55:00,0.715,0.7154,0.715,0.7152,1700800006.0
2007-11-15 10:56:00,0.7151,0.7154,0.7151,0.7153,1700800006.0
2007-11-15 10:57:00,0.7152,0.7153,0.7151,0.7152,1700800006.0
2007-11-15 10:58:00,0.7153,0.7153,0.7152,0.7153,1700800006.0
2007-11-15 10:59:00,0.7152,0.7156,0.7152,0.7156,1700800006.0
2007-11-15 11:00:00,0.7157,0.7158,0.7155,0.7158,1700800006.0
2007-11-15 11:01:00,0.716,0.716,0.7158,0.7159,1700800006.0
2007-11-15 11:02:00,0.7158,0.716,0.7158,0.716,1700800006.0
2007-11-15 11:03:00,0.7159,0.7163,0.7159,0.7163,1700800006.0
2007-11-15 11:04:00,0.7164,0.7166,0.7163,0.7165,1700800006.0
2007-11-15 11:05:00,0.7164,0.7166,0.7164,0.7164,1700800006.0
2007-11-15 11:06:00,0.71235,0.71245,0.71225,0.7123,1700800006.0
2007-11-15 11:07:00,0.7162,0.7164,0.7162,0.7163,1925299988.0
2007-11-15 11:08:00,0.7162,0.7162,0.716,0.716,1925299988.0
2007-11-15 11:09:00,0.7125,0.7127,0.7125,0.71265,1925299988.0
2007-11-15 11:10:00,0.71265,0.71275,0.71265,0.71275,1271099985.0
2007-11-15 11:11:00,0.71275,0.7131,0.7127,0.71305,1006499998.0
2007-11-15 11:12:00,0.71305,0.71315,0.713,0.7131,847200003.0
2007-11-15 11:13:00,0.7158,0.7158,0.7157,0.7158,1549900000.0
2007-11-15 11:14:00,0.7133,0.7133,0.7131,0.71325,1549900000.0
2007-11-15 11:15:00,0.71325,0.71335,0.7132,0.7132,1743900003.0
2007-11-15 11:16:00,0.7156,0.7157,0.7154,0.7154,1824400005.0
2007-11-15 11:17:00,0.7155,0.7155,0.7155,0.7155,1824400005.0
2007-11-15 11:18:00,0.7154,0.7155,0.7154,0.7154,1824400005.0
2007-11-15 11:19:00,0.7153,0.7153,0.7153,0.7153,1824400005.0
2007-11-15 11:20:00,0.7154,0.7154,0.7153,0.7154,1824400005.0
2007-11-15 11:21:00,0.7127,0.7128,0.71265,0.7127,1824400005.0
2007-11-15 11:22:00,0.7154,0.7154,0.7153,0.7153,1700299991.0
2007-11-15 11:23:00,0.7154,0.7155,0.7153,0.7155,1700299991.0
2007-11-15 11:24:00,0.7156,0.7157,0.7155,0.7157,1700299991.0
2007-11-15 11:25:00,0.7156,0.7158,0.7156,0.7157,1700299991.0
2007-11-15 11:26:00,0.7158,0.7158,0.7157,0.7158,1700299991.0
2007-11-15 11:27:00,0.7157,0.7158,0.7157,0.7158,1700299991.0
2007-11-15 11:28:00,0.7159,0.7159,0.7158,0.7159,1700299991.0
2007-11-15 11:29:00,0.716,0.7162,0.7159,0.716,1700299991.0
2007-11-15 11:30:00,0.7159,0.7159,0.7158,0.7159,1700299991.0
2007-11-15 11:31:00,0.7158,0.7159,0.7158,0.7158,1700299991.0
2007-11-15 11:32:00,0.7157,0.7157,0.7157,0.7157,1700299991.0
2007-11-15 11:33:00,0.7156,0.7157,0.7155,0.7156,1700299991.0
2007-11-15 11:34:00,0.7148,0.71485,0.71465,0.71465,1700299991.0
2007-11-15 11:35:00,0.71465,0.7147,0.71455,0.7146,1987699985.0
2007-11-15 11:36:00,0.71465,0.7147,0.71455,0.71455,2084099990.0
2007-11-15 11:37:00,0.71455,0.7148,0.7145,0.71475,1348799982.0
2007-11-15 11:38:00,0.71475,0.7148,0.71465,0.71475,1514399993.0
2007-11-15 11:39:00,0.71475,0.71485,0.7147,0.71475,1173000000.0
2007-11-15 11:40:00,0.71475,0.71475,0.71465,0.71475,756000004.0
2007-11-15 11:41:00,0.71475,0.71495,0.71475,0.7149,763700000.0
2007-11-15 11:42:00,0.7149,0.71505,0.71455,0.7146,1652800002.0
2007-11-15 11:43:00,0.7151,0.7151,0.7146,0.7148,1272799997.0
2007-11-15 11:44:00,0.71465,0.7147,0.7146,0.7147,1272799997.0
2007-11-15 11:45:00,0.7147,0.71475,0.71465,0.71475,924800008.0
2007-11-15 11:46:00,0.7147,0.7148,0.71465,0.7148,844600000.0
2007-11-15 11:47:00,0.7141,0.7142,0.7141,0.7142,889799995.0
2007-11-15 11:48:00,0.7141,0.7142,0.7141,0.7142,889799995.0
2007-11-15 11:49:00,0.7143,0.7144,0.7143,0.7144,889799995.0
2007-11-15 11:50:00,0.71485,0.7149,0.71475,0.71485,889799995.0
2007-11-15 11:51:00,0.71485,0.7149,0.7148,0.71485,390500000.0
2007-11-15 11:52:00,0.71485,0.71485,0.7148,0.71485,544800000.0
2007-11-15 11:53:00,0.71485,0.7149,0.7148,0.7149,584799999.0
2007-11-15 11:54:00,0.7149,0.715,0.71485,0.71495,1142500014.0
2007-11-15 11:55:00,0.71495,0.7155,0.71495,0.7153,726900000.0
2007-11-15 11:56:00,0.7153,0.7154,0.7152,0.7153,1009599997.0
2007-11-15 11:57:00,0.7153,0.71535,0.71515,0.7153,704300000.0
2007-11-15 11:58:00,0.7153,0.71535,0.71525,0.71535,746799999.0
2007-11-15 11:59:00,0.71535,0.7157,0.7153,0.71565,773700003.0
2007-11-15 12:00:00,0.71565,0.716,0.7156,0.7159,1322600000.0
2007-11-15 12:01:00,0.7159,0.7161,0.7159,0.71595,1740099988.0
2007-11-15 12:02:00,0.716,0.7161,0.71595,0.716,1015099998.0
2007-11-15 12:03:00,0.716,0.71635,0.7159,0.7163,1847199993.0
2007-11-15 12:04:00,0.7147,0.7148,0.7147,0.7147,2004999995.0
2007-11-15 12:05:00,0.7148,0.7148,0.7147,0.7147,2004999995.0
2007-11-15 12:06:00,0.7146,0.7147,0.7145,0.7145,2004999995.0
2007-11-15 12:07:00,0.7146,0.7147,0.7146,0.7147,2004999995.0
2007-11-15 12:08:00,0.7146,0.7146,0.7145,0.7146,2004999995.0
2007-11-15 12:09:00,0.7145,0.7146,0.7144,0.7145,2004999995.0
2007-11-15 12:10:00,0.7146,0.7146,0.7145,0.7145,2004999995.0
2007-11-15 12:12:00,0.7146,0.7146,0.7145,0.7146,2004999995.0
2007-11-15 12:13:00,0.7145,0.7146,0.7145,0.7145,2004999995.0
2007-11-15 12:14:00,0.7146,0.7146,0.7145,0.7145,2004999995.0
2007-11-15 12:15:00,0.71565,0.71575,0.71565,0.71575,2004999995.0
2007-11-15 12:16:00,0.71575,0.7158,0.71545,0.7155,2011399986.0
2007-11-15 12:17:00,0.7155,0.71565,0.7155,0.71555,1417600001.0
2007-11-15 12:18:00,0.71555,0.71555,0.71545,0.7155,1695600010.0
2007-11-15 12:19:00,0.7155,0.7155,0.7153,0.7153,1886100011.0
2007-11-15 12:20:00,0.7153,0.71545,0.7153,0.7154,2005000004.0
2007-11-15 12:21:00,0.7154,0.71545,0.71525,0.71535,1470200007.0
2007-11-15 12:22:00,0.71535,0.71545,0.71525,0.71535,2035500022.0
2007-11-15 12:23:00,0.7142,0.7143,0.7142,0.7143,1931099978.0
2007-11-15 12:24:00,0.7155,0.71575,0.71545,0.7156,1931099978.0
2007-11-15 12:26:00,0.71575,0.71585,0.71565,0.71575,1507899999.0
2007-11-15 12:27:00,0.71575,0.7159,0.71575,0.7159,1409800013.0
2007-11-15 12:28:00,0.7159,0.716,0.71585,0.716,1027100014.0
2007-11-15 12:29:00,0.7142,0.7145,0.7142,0.7144,1855199994.0
2007-11-15 12:30:00,0.7145,0.7145,0.7144,0.7145,1855199994.0
2007-11-15 12:31:00,0.7144,0.7145,0.7144,0.7145,1855199994.0
2007-11-15 12:32:00,0.7159,0.7159,0.7158,0.7158,1855199994.0
2007-11-15 12:33:00,0.7148,0.7148,0.7147,0.7148,2058600004.0
2007-11-15 12:34:00,0.7156,0.7157,0.7156,0.7157,2058600004.0
2007-11-15 12:35:00,0.7157,0.7157,0.71555,0.7157,1465699993.0
2007-11-15 12:36:00,0.7148,0.7149,0.7148,0.7149,2081999994.0
2007-11-15 12:37:00,0.715,0.715,0.7149,0.7149,2081999994.0
2007-11-15 12:38:00,0.7148,0.7149,0.7148,0.7148,2081999994.0
2007-11-15 12:39:00,0.7149,0.7149,0.7149,0.7149,2081999994.0
2007-11-15 12:40:00,0.7155,0.71555,0.7155,0.7155,2081999994.0
2007-11-15 12:43:00,0.7148,0.7148,0.7147,0.7148,1911999984.0
2007-11-15 12:44:00,0.71485,0.7149,0.71465,0.71465,1911999984.0
2007-11-15 12:45:00,0.7149,0.7149,0.7149,0.7149,2086899978.0
2007-11-15 12:47:00,0.715,0.715,0.715,0.715,2086899978.0
2007-11-15 12:49:00,0.7149,0.715,0.7149,0.7149,2086899978.0
2007-11-15 12:50:00,0.715,0.715,0.715,0.715,2086899978.0
2007-11-15 12:51:00,0.7144,0.71455,0.71435,0.7145,2086899978.0
2007-11-15 12:52:00,0.7151,0.7151,0.715,0.715,2042900000.0
2007-11-15 12:55:00,0.7151,0.7151,0.715,0.715,2042900000.0
2007-11-15 12:56:00,0.7146,0.7147,0.7146,0.7147,2042900000.0
2007-11-15 12:57:00,0.7152,0.7152,0.7151,0.7151,1957199976.0
2007-11-15 12:58:00,0.7152,0.7152,0.715,0.715,1957199976.0
2007-11-15 12:59:00,0.7151,0.7151,0.715,0.7151,1957199976.0
2007-11-15 13:00:00,0.715,0.715,0.715,0.715,1957199976.0
2007-11-15 13:01:00,0.7149,0.7149,0.7149,0.7149,1957199976.0
2007-11-15 13:02:00,0.715,0.7151,0.7149,0.715,1957199976.0
2007-11-15 13:03:00,0.7151,0.7151,0.715,0.715,1957199976.0
2007-11-15 13:04:00,0.7149,0.715,0.7149,0.7149,1957199976.0
2007-11-15 13:05:00,0.715,0.715,0.715,0.715,1957199976.0
2007-11-15 13:06:00,0.7149,0.715,0.7149,0.7149,1957199976.0
2007-11-15 13:07:00,0.71455,0.7147,0.71455,0.7147,1957199976.0
2007-11-15 13:09:00,0.71465,0.7147,0.7145,0.7146,1434400014.0
2007-11-15 13:10:00,0.7146,0.7146,0.7145,0.7146,1141000004.0
2007-11-15 13:11:00,0.7146,0.7146,0.7145,0.71455,456700002.0
2007-11-15 13:12:00,0.7145,0.7146,0.7145,0.7146,1899600047.0
2007-11-15 13:13:00,0.7147,0.7147,0.7146,0.7147,1899600047.0
2007-11-15 13:15:00,0.7148,0.7148,0.7147,0.7148,1899600047.0
2007-11-15 13:16:00,0.7147,0.7148,0.7147,0.7148,1899600047.0
2007-11-15 13:17:00,0.7149,0.7149,0.7148,0.7148,1899600047.0
2007-11-15 13:18:00,0.7149,0.715,0.7149,0.7149,1899600047.0
2007-11-15 13:23:00,0.7143,0.7143,0.71425,0.7143,1899600047.0
2007-11-15 13:24:00,0.7147,0.7148,0.7147,0.7148,1903999985.0
2007-11-15 13:25:00,0.7143,0.7143,0.71415,0.7143,1903999985.0
2007-11-15 13:26:00,0.7143,0.7143,0.7142,0.7142,1540800003.0
2007-11-15 13:27:00,0.7142,0.7143,0.7142,0.7142,1988500022.0
2007-11-15 13:28:00,0.7147,0.7147,0.7147,0.7147,1258800001.0
2007-11-15 13:29:00,0.7148,0.7148,0.7147,0.7148,1258800001.0
2007-11-15 13:30:00,0.7145,0.7146,0.71445,0.7145,1258800001.0
2007-11-15 13:31:00,0.7145,0.7146,0.71445,0.7146,1688599993.0
2007-11-15 13:32:00,0.7149,0.715,0.7149,0.7149,2008599995.0
2007-11-15 13:36:00,0.715,0.715,0.7149,0.7149,2008599995.0
2007-11-15 13:37:00,0.71505,0.71505,0.7149,0.71495,2008599995.0
2007-11-15 13:38:00,0.71495,0.71495,0.7148,0.7148,1855600004.0
2007-11-15 13:39:00,0.7149,0.7149,0.7148,0.7148,943599996.0
2007-11-15 13:40:00,0.715,0.715,0.71495,0.715,943599996.0
2007-11-15 13:42:00,0.7148,0.7149,0.7148,0.7149,1111999989.0
2007-11-15 13:43:00,0.7148,0.7149,0.7148,0.7149,1111999989.0
2007-11-15 13:44:00,0.7149,0.7149,0.71485,0.71485,1111999989.0
2007-11-15 13:45:00,0.7149,0.715,0.7149,0.715,1935399993.0
2007-11-15 13:46:00,0.7149,0.715,0.7149,0.7149,1935399993.0
2007-11-15 13:47:00,0.715,0.715,0.715,0.715,1935399993.0
2007-11-15 13:48:00,0.7151,0.7151,0.715,0.7151,1935399993.0
2007-11-15 13:49:00,0.715,0.7153,0.715,0.7152,1935399993.0
2007-11-15 13:51:00,0.71505,0.7151,0.71495,0.7151,1935399993.0
2007-11-15 13:52:00,0.7151,0.7151,0.715,0.715,1980799992.0
2007-11-15 13:53:00,0.7151,0.7152,0.7151,0.7152,1029500012.0
2007-11-15 13:54:00,0.7151,0.7151,0.7151,0.7151,1029500012.0
2007-11-15 13:55:00,0.715,0.7151,0.7149,0.7149,1029500012.0
2007-11-15 13:56:00,0.7148,0.7148,0.7148,0.7148,1029500012.0
2007-11-15 13:57:00,0.7149,0.7149,0.7147,0.7147,1029500012.0
2007-11-15 13:58:00,0.7148,0.7148,0.7147,0.7147,1029500012.0
2007-11-15 13:59:00,0.7146,0.7147,0.7146,0.7146,1029500012.0
2007-11-15 14:00:00,0.7145,0.7145,0.7144,0.7144,1029500012.0
2007-11-15 14:01:00,0.7145,0.7145,0.7142,0.7143,1029500012.0
2007-11-15 14:02:00,0.7144,0.7144,0.7144,0.7144,1029500012.0
2007-11-15 14:03:00,0.7145,0.7145,0.7144,0.7145,1029500012.0
2007-11-15 14:04:00,0.7144,0.7145,0.7144,0.7144,1029500012.0
2007-11-15 14:05:00,0.7145,0.7145,0.7144,0.7145,1029500012.0
2007-11-15 14:06:00,0.7146,0.7146,0.7146,0.7146,1029500012.0
2007-11-15 14:07:00,0.715,0.715,0.7149,0.71495,1029500012.0
2007-11-15 14:08:00,0.7146,0.7146,0.7146,0.7146,2101200009.0
2007-11-15 14:10:00,0.7148,0.7148,0.7145,0.7145,2101200009.0
2007-11-15 14:11:00,0.7146,0.7146,0.7145,0.7146,1069600003.0
2007-11-15 14:12:00,0.7147,0.7147,0.7146,0.7146,1069600003.0
2007-11-15 14:13:00,0.7147,0.7147,0.7147,0.7147,1069600003.0
2007-11-15 14:14:00,0.7148,0.7148,0.7148,0.7148,1069600003.0
2007-11-15 14:15:00,0.7147,0.7148,0.7147,0.7148,1069600003.0
2007-11-15 14:17:00,0.7149,0.7149,0.7148,0.7148,1069600003.0
2007-11-15 14:18:00,0.7147,0.7148,0.7145,0.7147,1069600003.0
2007-11-15 14:19:00,0.71495,0.715,0.71495,0.71495,1069600003.0
2007-11-15 14:20:00,0.7147,0.7148,0.7145,0.7147,2024500015.0
2007-11-15 14:21:00,0.7146,0.7147,0.7146,0.7146,2024500015.0
2007-11-15 14:22:00,0.7145,0.7145,0.7143,0.7144,2024500015.0
2007-11-15 14:23:00,0.7143,0.7144,0.7143,0.7143,2024500015.0
2007-11-15 14:24:00,0.7144,0.7145,0.7144,0.7144,2024500015.0
2007-11-15 14:25:00,0.7148,0.7149,0.7148,0.7149,2024500015.0
2007-11-15 14:26:00,0.7143,0.7143,0.7143,0.7143,1762800001.0
2007-11-15 14:27:00,0.7144,0.7144,0.7143,0.7143,1762800001.0
2007-11-15 14:28:00,0.7142,0.7142,0.7141,0.7141,1762800001.0
2007-11-15 14:29:00,0.714,0.7142,0.714,0.7142,1762800001.0
2007-11-15 14:30:00,0.7141,0.7145,0.7141,0.7144,1762800001.0
2007-11-15 14:31:00,0.7143,0.7144,0.7142,0.7143,1762800001.0
2007-11-15 14:32:00,0.7144,0.7144,0.7142,0.7143,1762800001.0
2007-11-15 14:34:00,0.7146,0.7146,0.7146,0.7146,1762800001.0
2007-11-15 14:35:00,0.7145,0.7146,0.7145,0.7145,1762800001.0
2007-11-15 14:36:00,0.7146,0.7148,0.7145,0.7148,1762800001.0
2007-11-15 14:37:00,0.7149,0.7149,0.7147,0.7147,1762800001.0
2007-11-15 14:38:00,0.7146,0.7149,0.7146,0.7148,1762800001.0
2007-11-15 14:39:00,0.7147,0.7148,0.7147,0.7147,1762800001.0
2007-11-15 14:40:00,0.7149,0.71495,0.71485,0.7149,1762800001.0
2007-11-15 14:41:00,0.71495,0.71495,0.7149,0.7149,1789400002.0
2007-11-15 14:42:00,0.7145,0.7146,0.7144,0.7146,1780800000.0
2007-11-15 14:43:00,0.7149,0.715,0.71485,0.715,1780800000.0
2007-11-15 14:44:00,0.715,0.71505,0.7149,0.715,1665600002.0
2007-11-15 14:45:00,0.715,0.71515,0.715,0.7151,1738299981.0
2007-11-15 14:46:00,0.7143,0.7143,0.7142,0.7143,1450799999.0
2007-11-15 14:47:00,0.7142,0.7143,0.7142,0.7143,1450799999.0
2007-11-15 14:48:00,0.7144,0.7146,0.7144,0.7146,1450799999.0
2007-11-15 14:49:00,0.7145,0.7146,0.7144,0.7146,1450799999.0
2007-11-15 14:50:00,0.71525,0.7153,0.71515,0.71525,1450799999.0
2007-11-15 14:51:00,0.71525,0.71545,0.7152,0.7153,1611299986.0
2007-11-15 14:52:00,0.7147,0.7147,0.7146,0.7146,1808099989.0
2007-11-15 14:53:00,0.71525,0.7153,0.71515,0.7153,1808099989.0
2007-11-15 14:54:00,0.7153,0.7153,0.7152,0.7152,1289499989.0
2007-11-15 14:55:00,0.7152,0.7152,0.715,0.715,1995399999.0
2007-11-15 14:56:00,0.715,0.715,0.71485,0.7149,2113199989.0
2007-11-15 14:57:00,0.7149,0.71495,0.71485,0.71485,1703999999.0
2007-11-15 14:58:00,0.71485,0.7149,0.7148,0.7148,826000000.0
2007-11-15 14:59:00,0.7145,0.7146,0.7145,0.7146,2123700006.0
2007-11-15 15:00:00,0.7147,0.7147,0.71445,0.71445,2123700006.0
2007-11-15 15:01:00,0.7147,0.7147,0.7144,0.7145,2045699986.0
2007-11-15 15:02:00,0.7146,0.7146,0.7143,0.7144,2045699986.0
2007-11-15 15:03:00,0.7145,0.7145,0.7143,0.7145,2045699986.0
2007-11-15 15:04:00,0.7144,0.7145,0.7144,0.7145,2045699986.0
2007-11-15 15:05:00,0.7144,0.7145,0.7143,0.7143,2045699986.0
2007-11-15 15:06:00,0.7145,0.71465,0.7145,0.7146,2045699986.0
2007-11-15 15:07:00,0.7146,0.7147,0.7146,0.7147,1455999982.0
2007-11-15 15:08:00,0.7147,0.71475,0.71465,0.71465,1996399994.0
2007-11-15 15:09:00,0.71465,0.7147,0.71465,0.7147,2056999998.0
2007-11-15 15:10:00,0.7147,0.71475,0.71455,0.71475,2134299984.0
2007-11-15 15:11:00,0.7139,0.714,0.7139,0.714,1646700004.0
2007-11-15 15:12:00,0.71465,0.7148,0.71465,0.7147,1646700004.0
2007-11-15 15:13:00,0.7142,0.7143,0.7141,0.7141,1190399991.0
2007-11-15 15:14:00,0.71475,0.7148,0.7147,0.71475,1190399991.0
2007-11-15 15:15:00,0.7148,0.71485,0.71475,0.71475,1781200018.0
2007-11-15 15:16:00,0.7148,0.7149,0.7148,0.7149,1758399987.0
2007-11-15 15:17:00,0.7149,0.7149,0.7148,0.71485,1157800005.0
2007-11-15 15:18:00,0.7142,0.7142,0.7141,0.7141,1874200004.0
2007-11-15 15:19:00,0.7142,0.7145,0.7142,0.7145,1874200004.0
2007-11-15 15:20:00,0.7146,0.7146,0.7144,0.7144,1874200004.0
2007-11-15 15:21:00,0.7145,0.7145,0.7142,0.7142,1874200004.0
2007-11-15 15:22:00,0.7143,0.7143,0.7142,0.7143,1874200004.0
2007-11-15 15:23:00,0.7142,0.7143,0.7141,0.7142,1874200004.0
2007-11-15 15:24:00,0.71435,0.7145,0.71435,0.7145,1874200004.0
2007-11-15 15:25:00,0.7145,0.7146,0.7145,0.7145,1595199999.0
2007-11-15 15:26:00,0.7145,0.7145,0.7144,0.7144,556100000.0
2007-11-15 15:27:00,0.7144,0.71445,0.71435,0.71445,1341700002.0
2007-11-15 15:28:00,0.7144,0.7146,0.7144,0.7146,1089099999.0
2007-11-15 15:29:00,0.71415,0.7142,0.71405,0.7142,1089099999.0
2007-11-15 15:30:00,0.7142,0.7145,0.714,0.7144,1791200001.0
2007-11-15 15:32:00,0.7145,0.7145,0.7144,0.7145,1677599993.0
2007-11-15 15:33:00,0.7144,0.7145,0.7144,0.7144,1677599993.0
2007-11-15 15:34:00,0.7143,0.7144,0.7142,0.7142,1677599993.0
2007-11-15 15:35:00,0.7143,0.7143,0.7142,0.7143,1677599993.0
2007-11-15 15:36:00,0.7142,0.7143,0.7141,0.7141,1677599993.0
2007-11-15 15:38:00,0.714,0.7141,0.714,0.714,1677599993.0
2007-11-15 15:39:00,0.7139,0.714,0.7139,0.714,1677599993.0
2007-11-15 15:40:00,0.7141,0.7141,0.714,0.714,1677599993.0
2007-11-15 15:42:00,0.7139,0.714,0.7138,0.7138,1677599993.0
2007-11-15 15:43:00,0.7147,0.7147,0.7146,0.71465,1677599993.0
2007-11-15 15:44:00,0.7138,0.714,0.7138,0.714,2100899986.0
2007-11-15 15:45:00,0.7146,0.7146,0.71445,0.7145,2100899986.0
2007-11-15 15:46:00,0.7145,0.7145,0.7143,0.7144,1663700002.0
2007-11-15 15:47:00,0.7144,0.7144,0.7143,0.7144,1811599990.0
2007-11-15 15:48:00,0.71435,0.7147,0.71435,0.71465,1395099995.0
2007-11-15 15:49:00,0.7138,0.7139,0.7138,0.7138,1736500010.0
2007-11-15 15:50:00,0.7146,0.7149,0.7146,0.7149,1736500010.0
2007-11-15 15:51:00,0.7149,0.71495,0.71485,0.7149,1503199988.0
2007-11-15 15:52:00,0.7149,0.715,0.7147,0.7147,1818899999.0
2007-11-15 15:53:00,0.7138,0.7139,0.7138,0.7139,1774900000.0
2007-11-15 15:54:00,0.71475,0.7149,0.7147,0.71485,1774900000.0
2007-11-15 15:55:00,0.7139,0.7139,0.7138,0.7138,991099994.0
2007-11-15 15:56:00,0.7148,0.71495,0.71475,0.7149,991099994.0
2007-11-15 15:57:00,0.7149,0.7149,0.71475,0.7148,794100003.0
2007-11-15 15:58:00,0.7148,0.7148,0.7145,0.7145,2105099999.0
2007-11-15 15:59:00,0.7141,0.7141,0.7139,0.714,1029699998.0
2007-11-15 16:00:00,0.7147,0.7147,0.7146,0.7147,1029699998.0
2007-11-15 16:01:00,0.7147,0.71475,0.71445,0.71455,1698200006.0
2007-11-15 16:03:00,0.714,0.714,0.714,0.714,1661700027.0
2007-11-15 16:04:00,0.7141,0.7141,0.714,0.7141,1661700027.0
2007-11-15 16:05:00,0.7146,0.7146,0.7143,0.71435,1661700027.0
2007-11-15 16:06:00,0.7142,0.7143,0.7142,0.7142,1574299990.0
2007-11-15 16:07:00,0.7143,0.7143,0.7142,0.7143,1574299990.0
2007-11-15 16:08:00,0.7144,0.7144,0.7143,0.7143,1574299990.0
2007-11-15 16:10:00,0.7141,0.7141,0.714,0.71405,1574299990.0
2007-11-15 16:11:00,0.7144,0.7145,0.7143,0.7144,1620499995.0
2007-11-15 16:12:00,0.7145,0.7147,0.7144,0.7146,1620499995.0
2007-11-15 16:13:00,0.7145,0.7147,0.7145,0.7147,1620499995.0
2007-11-15 16:14:00,0.7146,0.7146,0.7145,0.7146,1620499995.0
2007-11-15 16:15:00,0.71415,0.71425,0.7141,0.7142,1620499995.0
2007-11-15 16:16:00,0.7142,0.7142,0.7141,0.7142,1048300001.0
2007-11-15 16:17:00,0.71415,0.7143,0.71415,0.7142,1183200007.0
2007-11-15 16:18:00,0.7142,0.71425,0.71415,0.71415,1972000015.0
2007-11-15 16:19:00,0.7146,0.7146,0.7146,0.7146,1690900004.0
2007-11-15 16:20:00,0.7145,0.7145,0.7145,0.7145,1690900004.0
2007-11-15 16:21:00,0.7145,0.7145,0.71425,0.71425,1690900004.0
2007-11-15 16:22:00,0.7146,0.7146,0.7146,0.7146,1548899997.0
2007-11-15 16:23:00,0.7147,0.7147,0.7145,0.7146,1548899997.0
2007-11-15 16:24:00,0.7145,0.7145,0.7144,0.7145,1548899997.0
2007-11-15 16:26:00,0.7143,0.7144,0.71425,0.7143,1548899997.0
2007-11-15 16:27:00,0.7142,0.7143,0.7142,0.7143,1888599985.0
2007-11-15 16:28:00,0.7145,0.7147,0.7145,0.71465,1888599985.0
2007-11-15 16:29:00,0.71465,0.7147,0.7146,0.7146,2050000011.0
2007-11-15 16:30:00,0.7144,0.7144,0.7143,0.7143,2123799987.0
2007-11-15 16:31:00,0.7144,0.7144,0.7144,0.7144,2123799987.0
2007-11-15 16:32:00,0.7143,0.7143,0.7143,0.7143,2123799987.0
2007-11-15 16:33:00,0.7142,0.7143,0.7142,0.7142,2123799987.0
2007-11-15 16:34:00,0.7145,0.7145,0.7143,0.7143,2123799987.0
2007-11-15 16:35:00,0.7143,0.7144,0.71425,0.7143,2062899988.0
2007-11-15 16:36:00,0.7142,0.7144,0.7141,0.7144,1854299994.0
2007-11-15 16:37:00,0.71415,0.71425,0.71415,0.7142,1854299994.0
2007-11-15 16:38:00,0.7142,0.7142,0.714,0.714,633299998.0
2007-11-15 16:39:00,0.714,0.7141,0.714,0.71405,1775200026.0
2007-11-15 16:40:00,0.7146,0.7146,0.7145,0.7146,1977200003.0
2007-11-15 16:41:00,0.7141,0.7141,0.71405,0.7141,1977200003.0
2007-11-15 16:42:00,0.7141,0.7141,0.7139,0.7139,1332999994.0
2007-11-15 16:44:00,0.71395,0.7141,0.7139,0.7141,1873199973.0
2007-11-15 16:45:00,0.7146,0.7146,0.7146,0.7146,1711300002.0
2007-11-15 16:46:00,0.7145,0.7146,0.7145,0.7146,1711300002.0
2007-11-15 16:47:00,0.71395,0.714,0.71395,0.714,1711300002.0
2007-11-15 16:48:00,0.714,0.71405,0.714,0.714,2075100004.0
2007-11-15 16:50:00,0.7147,0.7147,0.7146,0.7147,1322599997.0
2007-11-15 16:51:00,0.714,0.714,0.7139,0.71395,1322599997.0
2007-11-15 16:52:00,0.7148,0.7148,0.7147,0.7147,1405899990.0
2007-11-15 16:53:00,0.7148,0.7148,0.7147,0.7147,1405899990.0
2007-11-15 16:54:00,0.7139,0.7139,0.7138,0.7139,1405899990.0
2007-11-15 16:55:00,0.7146,0.7147,0.7146,0.7147,2018399979.0
2007-11-15 16:56:00,0.7146,0.7147,0.7146,0.7146,2018399979.0
2007-11-15 16:57:00,0.71395,0.714,0.7139,0.71395,2018399979.0
2007-11-15 16:58:00,0.7148,0.7149,0.7147,0.7148,1559000009.0
2007-11-15 16:59:00,0.7149,0.715,0.7149,0.7149,1559000009.0
2007-11-15 17:00:00,0.715,0.715,0.7148,0.7149,1559000009.0
2007-11-15 17:01:00,0.7148,0.7149,0.7147,0.7148,1559000009.0
2007-11-15 17:02:00,0.7147,0.7148,0.7146,0.7147,1559000009.0
2007-11-15 17:03:00,0.7146,0.7147,0.7146,0.7147,1559000009.0
2007-11-15 17:04:00,0.7146,0.7147,0.7146,0.7146,1559000009.0
2007-11-15 17:05:00,0.7147,0.7147,0.7145,0.7145,1559000009.0
2007-11-15 17:06:00,0.71415,0.7144,0.71405,0.7143,1559000009.0
2007-11-15 17:07:00,0.7143,0.7144,0.7143,0.71435,1024899999.0
2007-11-15 17:08:00,0.71435,0.7144,0.71435,0.7144,1264500002.0
2007-11-15 17:09:00,0.7144,0.7144,0.71435,0.7144,742400000.0
2007-11-15 17:10:00,0.7144,0.7144,0.7143,0.7144,464499999.0
2007-11-15 17:11:00,0.715,0.7151,0.7149,0.7151,1844399992.0
2007-11-15 17:12:00,0.7152,0.7152,0.7152,0.7152,1844399992.0
2007-11-15 17:13:00,0.7153,0.7153,0.7152,0.7153,1844399992.0
2007-11-15 17:14:00,0.7154,0.7154,0.7153,0.7154,1844399992.0
2007-11-15 17:15:00,0.7146,0.7147,0.71455,0.7147,1844399992.0
2007-11-15 17:16:00,0.7147,0.7147,0.71465,0.7147,689300000.0
2007-11-15 17:17:00,0.7147,0.7147,0.71465,0.7147,845699997.0
2007-11-15 17:18:00,0.7147,0.7147,0.71455,0.7146,1933299981.0
2007-11-15 17:19:00,0.7152,0.7154,0.7152,0.7153,1760499989.0
2007-11-15 17:21:00,0.7152,0.7153,0.7152,0.7153,1760499989.0
2007-11-15 17:22:00,0.7154,0.7154,0.7153,0.7153,1760499989.0
2007-11-15 17:23:00,0.7147,0.71475,0.7146,0.71465,1760499989.0
2007-11-15 17:24:00,0.71465,0.71465,0.7145,0.71455,1390800010.0
2007-11-15 17:26:00,0.7154,0.7154,0.7153,0.7153,1943199992.0
2007-11-15 17:27:00,0.7144,0.7144,0.71425,0.7143,1943199992.0
2007-11-15 17:28:00,0.7143,0.7144,0.7143,0.7144,1542399995.0
2007-11-15 17:29:00,0.71435,0.7144,0.71425,0.7144,1327299992.0
2007-11-15 17:30:00,0.7144,0.7144,0.71435,0.7144,1705400001.0
2007-11-15 17:31:00,0.7152,0.7153,0.7152,0.7152,1405499992.0
2007-11-15 17:32:00,0.7151,0.7152,0.715,0.7151,1405499992.0
2007-11-15 17:33:00,0.715,0.7151,0.715,0.715,1405499992.0
2007-11-15 17:34:00,0.71425,0.7143,0.71425,0.71425,1405499992.0
2007-11-15 17:35:00,0.7143,0.7143,0.7142,0.7142,1674600000.0
2007-11-15 17:36:00,0.7148,0.7148,0.7147,0.7148,2062399995.0
2007-11-15 17:37:00,0.7147,0.7148,0.7147,0.7147,2062399995.0
2007-11-15 17:38:00,0.7148,0.7148,0.7148,0.7148,2062399995.0
2007-11-15 17:40:00,0.7147,0.7147,0.7147,0.7147,2062399995.0
2007-11-15 17:41:00,0.7148,0.7148,0.7148,0.7148,2062399995.0
2007-11-15 17:42:00,0.71465,0.7148,0.71465,0.71475,2062399995.0
2007-11-15 17:43:00,0.7148,0.7148,0.7147,0.7147,1610700017.0
2007-11-15 17:44:00,0.71475,0.7148,0.71465,0.7148,1610700017.0
2007-11-15 17:45:00,0.7148,0.7148,0.7147,0.7147,926899996.0
2007-11-15 17:46:00,0.7147,0.7148,0.7146,0.71465,2002800000.0
2007-11-15 17:47:00,0.7147,0.7147,0.7145,0.7145,2088250005.0
2007-11-15 17:49:00,0.71465,0.71475,0.7146,0.7147,2088250005.0
2007-11-15 17:50:00,0.7147,0.7148,0.7147,0.7148,1648299993.0
2007-11-15 17:51:00,0.7146,0.7146,0.7146,0.7146,727500004.0
2007-11-15 17:52:00,0.7148,0.7148,0.7148,0.7148,727500004.0
2007-11-15 17:53:00,0.7148,0.7148,0.7147,0.7148,1523199988.0
2007-11-15 17:54:00,0.7147,0.7147,0.7146,0.7147,1309899996.0
2007-11-15 17:55:00,0.7148,0.7148,0.7147,0.7148,1309899996.0
2007-11-15 17:56:00,0.7147,0.7148,0.71465,0.7147,1309899996.0
2007-11-15 17:57:00,0.7148,0.7148,0.7147,0.7148,1692799985.0
2007-11-15 17:58:00,0.7149,0.715,0.7149,0.715,1692799985.0
2007-11-15 17:59:00,0.7151,0.7151,0.7149,0.7149,1692799985.0
2007-11-15 18:00:00,0.715,0.715,0.7148,0.7149,1692799985.0
2007-11-15 18:01:00,0.715,0.715,0.7149,0.715,1692799985.0
2007-11-15 18:02:00,0.7149,0.7152,0.7149,0.7151,1692799985.0
2007-11-15 18:03:00,0.71475,0.7148,0.7147,0.7147,1692799985.0
2007-11-15 18:04:00,0.7151,0.7151,0.715,0.715,1703699988.0
2007-11-15 18:05:00,0.7147,0.7147,0.71455,0.7146,1703699988.0
2007-11-15 18:06:00,0.7146,0.7146,0.7145,0.7146,2036499999.0
2007-11-15 18:07:00,0.7147,0.7148,0.71465,0.7148,1088800005.0
2007-11-15 18:08:00,0.7148,0.7148,0.71475,0.7148,478999999.0
2007-11-15 18:09:00,0.7148,0.715,0.7148,0.7149,2101499989.0
2007-11-15 18:10:00,0.7148,0.7149,0.7148,0.7148,1883800007.0
2007-11-15 18:11:00,0.715,0.7152,0.715,0.7152,1883800007.0
2007-11-15 18:12:00,0.7152,0.7153,0.71505,0.7152,1745600003.0
2007-11-15 18:13:00,0.7148,0.7148,0.7147,0.7148,1636099987.0
2007-11-15 18:14:00,0.7147,0.7148,0.7147,0.7148,1636099987.0
2007-11-15 18:15:00,0.7147,0.7148,0.7147,0.7147,1636099987.0
2007-11-15 18:16:00,0.7146,0.7147,0.7146,0.7146,1636099987.0
2007-11-15 18:17:00,0.71535,0.7154,0.7153,0.7153,1636099987.0
2007-11-15 18:18:00,0.7153,0.7154,0.7153,0.7153,2024900030.0
2007-11-15 18:19:00,0.7153,0.7155,0.7153,0.71535,2048600033.0
2007-11-15 18:20:00,0.71535,0.7154,0.7153,0.7154,1899499998.0
2007-11-15 18:21:00,0.7154,0.7154,0.7153,0.7154,571099995.0
2007-11-15 18:22:00,0.7147,0.7147,0.7146,0.7147,1232199986.0
2007-11-15 18:23:00,0.71535,0.7154,0.7153,0.7154,1232199986.0
2007-11-15 18:24:00,0.7154,0.7154,0.7153,0.71535,1097299991.0
2007-11-15 18:25:00,0.71535,0.71545,0.71535,0.7154,610400002.0
2007-11-15 18:26:00,0.7147,0.7148,0.7147,0.7148,1536799970.0
2007-11-15 18:27:00,0.7154,0.71545,0.71535,0.71545,1536799970.0
2007-11-15 18:28:00,0.7154,0.7154,0.71525,0.7153,1685999999.0
2007-11-15 18:29:00,0.715,0.715,0.7149,0.7149,1905500004.0
2007-11-15 18:30:00,0.715,0.715,0.7149,0.7149,1905500004.0
2007-11-15 18:31:00,0.715,0.715,0.7149,0.715,1905500004.0
2007-11-15 18:32:00,0.7153,0.7153,0.7151,0.7151,1905500004.0
2007-11-15 18:33:00,0.7151,0.7152,0.71505,0.71515,2008800009.0
2007-11-15 18:34:00,0.71515,0.71515,0.715,0.715,1004600025.0
2007-11-15 18:35:00,0.7149,0.7152,0.7149,0.7152,1980799995.0
2007-11-15 18:36:00,0.7151,0.7152,0.7151,0.7151,1980799995.0
2007-11-15 18:37:00,0.715,0.7151,0.715,0.715,1980799995.0
2007-11-15 18:38:00,0.7151,0.7151,0.715,0.7151,1980799995.0
2007-11-15 18:39:00,0.7149,0.7149,0.71475,0.7148,1980799995.0
2007-11-15 18:40:00,0.715,0.715,0.7149,0.7149,1483299975.0
2007-11-15 18:41:00,0.7148,0.7149,0.7148,0.71485,1483299975.0
2007-11-15 18:43:00,0.715,0.715,0.715,0.715,1787600025.0
2007-11-15 18:44:00,0.7149,0.7149,0.7149,0.7149,1787600025.0
2007-11-15 18:45:00,0.715,0.715,0.7149,0.715,1787600025.0
2007-11-15 18:46:00,0.7148,0.7148,0.71465,0.71465,1787600025.0
2007-11-15 18:47:00,0.7147,0.7148,0.7146,0.7146,1970899981.0
2007-11-15 18:48:00,0.7146,0.7146,0.71455,0.7146,1236100003.0
2007-11-15 18:49:00,0.7146,0.71465,0.71445,0.71455,1933299991.0
2007-11-15 18:50:00,0.71455,0.71465,0.71445,0.7146,1818399977.0
2007-11-15 18:51:00,0.7146,0.7148,0.7146,0.7147,2033600010.0
2007-11-15 18:52:00,0.7147,0.7147,0.7147,0.7147,1970600003.0
2007-11-15 18:53:00,0.7147,0.71475,0.7147,0.71475,2073100011.0
2007-11-15 18:54:00,0.71475,0.7148,0.71465,0.71475,2138300010.0
2007-11-15 18:56:00,0.7155,0.7155,0.7154,0.7154,1865699983.0
2007-11-15 18:57:00,0.7148,0.7149,0.7148,0.7149,1865699983.0
2007-11-15 18:58:00,0.7155,0.7155,0.7154,0.7155,2129099983.0
2007-11-15 18:59:00,0.7151,0.71515,0.7149,0.7149,2129099983.0
2007-11-15 19:00:00,0.7149,0.715,0.7149,0.71495,1430299990.0
2007-11-15 19:02:00,0.7151,0.71525,0.715,0.7152,895299996.0
2007-11-15 19:03:00,0.7152,0.7153,0.7151,0.7151,1268300006.0
2007-11-15 19:04:00,0.7151,0.7152,0.71505,0.71505,1000599993.0
2007-11-15 19:05:00,0.71505,0.7152,0.71505,0.71515,998700005.0
2007-11-15 19:06:00,0.7151,0.71515,0.71505,0.7151,810900000.0
2007-11-15 19:07:00,0.7151,0.7151,0.715,0.71505,1121600008.0
2007-11-15 19:08:00,0.715,0.7151,0.71495,0.715,1046199997.0
2007-11-15 19:09:00,0.715,0.715,0.7149,0.7149,1174500003.0
2007-11-15 19:10:00,0.7149,0.715,0.71485,0.71485,1736099997.0
2007-11-15 19:11:00,0.71485,0.7149,0.7148,0.71485,834000012.0
2007-11-15 19:13:00,0.71475,0.71485,0.71475,0.71485,1314999984.0
2007-11-15 19:14:00,0.71485,0.7149,0.71475,0.7149,1588099993.0
2007-11-15 19:15:00,0.7155,0.7155,0.7154,0.7154,2055000004.0
2007-11-15 19:16:00,0.7153,0.7153,0.7152,0.7153,2055000004.0
2007-11-15 19:17:00,0.7154,0.7154,0.7154,0.7154,2055000004.0
2007-11-15 19:18:00,0.7147,0.7148,0.7147,0.7148,2055000004.0
2007-11-15 19:19:00,0.71475,0.7148,0.7147,0.71475,1706000011.0
2007-11-15 19:20:00,0.7148,0.7148,0.71465,0.71475,2099300027.0
2007-11-15 19:21:00,0.71475,0.7148,0.71465,0.7147,1687699998.0
2007-11-15 19:22:00,0.7154,0.7154,0.7153,0.7153,1711999992.0
2007-11-15 19:23:00,0.7148,0.7149,0.71475,0.7148,1711999992.0
2007-11-15 19:24:00,0.7148,0.7148,0.7148,0.7148,1592300009.0
2007-11-15 19:25:00,0.7153,0.7153,0.7152,0.7152,2017900000.0
2007-11-15 19:26:00,0.7149,0.7149,0.71485,0.7149,2017900000.0
2007-11-15 19:34:00,0.7149,0.715,0.7149,0.715,2032700021.0
2007-11-15 19:35:00,0.7149,0.7149,0.7147,0.7149,2032700021.0
2007-11-15 19:36:00,0.7148,0.7149,0.7148,0.7149,2032700021.0
2007-11-15 19:37:00,0.7151,0.71515,0.71505,0.71505,2032700021.0
2007-11-15 19:38:00,0.7149,0.7149,0.7148,0.7148,2064800039.0
2007-11-15 19:39:00,0.7149,0.715,0.7149,0.715,2064800039.0
2007-11-15 19:40:00,0.7149,0.715,0.7149,0.715,2064800039.0
2007-11-15 19:41:00,0.7149,0.715,0.7149,0.715,2064800039.0
2007-11-15 19:42:00,0.71495,0.715,0.71495,0.715,2064800039.0
2007-11-15 19:43:00,0.715,0.71505,0.71495,0.715,1580800000.0
2007-11-15 19:44:00,0.715,0.7151,0.715,0.7151,650199998.0
2007-11-15 19:45:00,0.715,0.7151,0.715,0.715,650199998.0
2007-11-15 19:47:00,0.7149,0.715,0.7149,0.7149,650199998.0
2007-11-15 19:48:00,0.715,0.715,0.7149,0.715,650199998.0
2007-11-15 19:50:00,0.7149,0.7149,0.7149,0.7149,650199998.0
2007-11-15 19:51:00,0.715,0.715,0.715,0.715,650199998.0
2007-11-15 19:52:00,0.7149,0.715,0.7149,0.7149,650199998.0
2007-11-15 19:53:00,0.715,0.715,0.7149,0.7149,650199998.0
2007-11-15 19:54:00,0.715,0.715,0.7149,0.715,650199998.0
2007-11-15 19:55:00,0.7149,0.715,0.7149,0.715,650199998.0
2007-11-15 19:56:00,0.7149,0.715,0.7149,0.7149,650199998.0
2007-11-15 19:57:00,0.71545,0.7155,0.71545,0.71545,650199998.0
2007-11-15 19:58:00,0.71545,0.71555,0.71545,0.7155,843100002.0
2007-11-15 19:59:00,0.71555,0.71555,0.71545,0.71555,1744300002.0
2007-11-15 20:00:00,0.71555,0.7156,0.7155,0.71555,1584899999.0
2007-11-15 20:01:00,0.7152,0.7153,0.7152,0.7152,485600000.0
2007-11-15 20:02:00,0.71555,0.71555,0.7155,0.71555,485600000.0
2007-11-15 20:03:00,0.71555,0.71565,0.71555,0.7156,1378399992.0
2007-11-15 20:04:00,0.7152,0.7153,0.7151,0.7153,2078599985.0
2007-11-15 20:05:00,0.7156,0.71565,0.71555,0.7156,2078599985.0
2007-11-15 20:06:00,0.7153,0.7154,0.7153,0.7153,1764800004.0
2007-11-15 20:07:00,0.71565,0.71575,0.7156,0.71575,1764800004.0
2007-11-15 20:09:00,0.71565,0.71565,0.7156,0.71565,2120500002.0
2007-11-15 20:11:00,0.7156,0.7156,0.7155,0.71555,2027700025.0
2007-11-15 20:12:00,0.7155,0.71555,0.7155,0.7155,2104499987.0
2007-11-15 20:14:00,0.7152,0.7152,0.7152,0.7152,2025300002.0
2007-11-15 20:15:00,0.7155,0.7155,0.7154,0.71545,2025300002.0
2007-11-15 20:17:00,0.7154,0.71545,0.71535,0.7154,1160099995.0
2007-11-15 20:18:00,0.7154,0.71545,0.7153,0.7153,1560199984.0
2007-11-15 20:19:00,0.7151,0.7151,0.7151,0.7151,1777399995.0
2007-11-15 20:20:00,0.71545,0.71545,0.71535,0.71545,1777399995.0
2007-11-15 20:21:00,0.71545,0.71545,0.71535,0.71545,559200002.0
2007-11-15 20:22:00,0.715,0.7151,0.715,0.715,1991899984.0
2007-11-15 20:23:00,0.71535,0.71545,0.7153,0.7154,1991899984.0
2007-11-15 20:24:00,0.7154,0.71545,0.71535,0.71535,1540599999.0
2007-11-15 20:27:00,0.71505,0.71505,0.715,0.71505,1333100009.0
2007-11-15 20:28:00,0.71505,0.7151,0.715,0.7151,1454799995.0
2007-11-15 20:29:00,0.7151,0.7151,0.715,0.71505,1766000009.0
2007-11-15 20:30:00,0.71505,0.71505,0.715,0.715,1236900000.0
2007-11-15 20:31:00,0.715,0.71505,0.715,0.71505,1610499993.0
2007-11-15 20:32:00,0.71505,0.71505,0.715,0.715,1897499994.0
2007-11-15 20:33:00,0.7149,0.715,0.7149,0.7149,1489899988.0
2007-11-15 20:34:00,0.71505,0.71505,0.71495,0.715,1489899988.0
2007-11-15 20:36:00,0.71495,0.71495,0.71485,0.71495,1601799984.0
2007-11-15 20:37:00,0.71495,0.71495,0.71485,0.7149,1324699990.0
2007-11-15 20:38:00,0.71485,0.7149,0.71485,0.7149,979199985.0
2007-11-15 20:40:00,0.71505,0.71505,0.71495,0.71505,1630300017.0
2007-11-15 20:42:00,0.715,0.7151,0.71495,0.71505,2138100014.0
2007-11-15 20:43:00,0.715,0.71515,0.715,0.7151,1980600004.0
2007-11-15 20:44:00,0.71515,0.71515,0.71505,0.7151,969799991.0
2007-11-15 20:45:00,0.7151,0.71515,0.715,0.71505,1847099990.0
2007-11-15 20:46:00,0.715,0.7151,0.715,0.71505,1683099999.0
2007-11-15 20:48:00,0.7149,0.71505,0.7149,0.71505,2076199995.0
2007-11-15 20:49:00,0.715,0.7151,0.715,0.7151,927799999.0
2007-11-15 20:50:00,0.7151,0.7151,0.715,0.715,1725899990.0
2007-11-15 20:52:00,0.71495,0.71505,0.71495,0.71505,1194599984.0
2007-11-15 20:53:00,0.71505,0.71505,0.715,0.71505,380000000.0
2007-11-15 20:54:00,0.71505,0.71505,0.715,0.71505,1602399976.0
2007-11-15 20:55:00,0.71505,0.71505,0.71495,0.71505,1220400006.0
2007-11-15 20:56:00,0.71505,0.71505,0.715,0.715,482400000.0
2007-11-15 20:57:00,0.715,0.71505,0.715,0.71505,1574200009.0
2007-11-15 20:58:00,0.71505,0.7151,0.715,0.715,1909099968.0
2007-11-15 20:59:00,0.7151,0.7151,0.715,0.715,769600000.0
2007-11-15 21:00:00,0.7151,0.7151,0.7151,0.7151,769600000.0
2007-11-15 21:01:00,0.7152,0.7152,0.7152,0.7152,769600000.0
2007-11-15 21:02:00,0.7151,0.7152,0.715,0.7152,769600000.0
2007-11-15 21:03:00,0.71525,0.71525,0.71515,0.71515,769600000.0
2007-11-15 21:04:00,0.7152,0.7152,0.7151,0.7152,1484400003.0
2007-11-15 21:05:00,0.7153,0.71545,0.71525,0.7154,1484400003.0
2007-11-15 21:06:00,0.7154,0.71545,0.71535,0.71535,1865200003.0
2007-11-15 21:07:00,0.71535,0.71545,0.71535,0.71545,1021699993.0
2007-11-15 21:08:00,0.71545,0.71545,0.71545,0.71545,335000000.0
2007-11-15 21:09:00,0.71545,0.71545,0.7153,0.71535,1593300001.0
2007-11-15 21:10:00,0.7153,0.71535,0.7153,0.7153,1488599999.0
2007-11-15 21:11:00,0.7156,0.7156,0.7153,0.7153,454900003.0
2007-11-15 21:12:00,0.7154,0.7154,0.7152,0.7153,454900003.0
2007-11-15 21:13:00,0.71525,0.71535,0.71525,0.71535,454900003.0
2007-11-15 21:14:00,0.7153,0.71535,0.7152,0.7153,1230300002.0
2007-11-15 21:15:00,0.7153,0.7153,0.7152,0.71525,1726700027.0
2007-11-15 21:16:00,0.71525,0.71525,0.7152,0.71525,1219800016.0
2007-11-15 21:17:00,0.71525,0.71525,0.7152,0.7152,743100000.0
2007-11-15 21:18:00,0.7152,0.7152,0.7152,0.7152,1878800009.0
2007-11-15 21:19:00,0.71515,0.7152,0.71515,0.71515,1878800009.0
2007-11-15 21:20:00,0.71515,0.7152,0.71515,0.71515,1585000000.0
2007-11-15 21:21:00,0.71515,0.71525,0.71505,0.7151,1406700000.0
2007-11-15 21:22:00,0.71505,0.7151,0.71505,0.7151,945099979.0
2007-11-15 21:23:00,0.7151,0.7151,0.71505,0.71505,909300005.0
2007-11-15 21:24:00,0.71505,0.71505,0.71505,0.71505,1673699979.0
2007-11-15 21:25:00,0.71505,0.7151,0.71505,0.71505,691100007.0
2007-11-15 21:26:00,0.71505,0.7151,0.71505,0.71505,813600000.0
2007-11-15 21:27:00,0.71505,0.71505,0.715,0.71505,589400004.0
2007-11-15 21:28:00,0.715,0.7151,0.715,0.715,886500008.0
2007-11-15 21:29:00,0.715,0.7151,0.715,0.71505,1409700003.0
2007-11-15 21:30:00,0.71505,0.71505,0.715,0.71505,933500009.0
2007-11-15 21:31:00,0.71505,0.71505,0.715,0.715,1275100015.0
2007-11-15 21:32:00,0.7151,0.7151,0.71495,0.71495,1655399998.0
2007-11-15 21:33:00,0.715,0.715,0.71495,0.71495,1798100033.0
2007-11-15 21:34:00,0.71495,0.71495,0.71485,0.7149,380600002.0
2007-11-15 21:35:00,0.7149,0.71495,0.71485,0.71495,837799994.0
2007-11-15 21:36:00,0.71495,0.71495,0.71485,0.71495,1547200010.0
2007-11-15 21:37:00,0.71495,0.71495,0.7149,0.7149,1227599997.0
2007-11-15 21:38:00,0.71495,0.71495,0.7149,0.7149,476500000.0
2007-11-15 21:39:00,0.7149,0.71495,0.7149,0.71495,266400000.0
2007-11-15 21:40:00,0.71495,0.71495,0.7149,0.71495,697599998.0
2007-11-15 21:41:00,0.71495,0.71495,0.7149,0.7149,503600000.0
2007-11-15 21:42:00,0.7149,0.71505,0.7149,0.71495,1890400016.0
2007-11-15 21:43:00,0.715,0.71505,0.71495,0.715,507699998.0
2007-11-15 21:44:00,0.715,0.71505,0.71495,0.71505,1616799988.0
2007-11-15 21:45:00,0.71505,0.71505,0.715,0.71505,536100000.0
2007-11-15 21:46:00,0.71505,0.7151,0.715,0.71505,657800000.0
2007-11-15 21:47:00,0.71505,0.71505,0.715,0.71505,798700003.0
2007-11-15 21:48:00,0.71505,0.71505,0.715,0.71505,801200002.0
2007-11-15 21:49:00,0.71505,0.7151,0.71495,0.7151,895300009.0
2007-11-15 21:50:00,0.71505,0.71515,0.71505,0.71515,869199986.0
2007-11-15 21:51:00,0.71515,0.71525,0.7151,0.7152,1247799996.0
2007-11-15 21:52:00,0.7152,0.71535,0.71515,0.7153,1581500010.0
2007-11-15 21:53:00,0.7153,0.71535,0.7153,0.71535,788000011.0
2007-11-15 21:55:00,0.71525,0.71525,0.7151,0.71515,2102699968.0
2007-11-15 21:56:00,0.71515,0.7152,0.7151,0.71515,2077499990.0
2007-11-15 21:57:00,0.715,0.7151,0.715,0.7151,1648599995.0
2007-11-15 21:59:00,0.715,0.7151,0.715,0.7151,1648599995.0
2007-11-15 22:00:00,0.715,0.7151,0.715,0.7151,1648599995.0
2007-11-15 22:01:00,0.7151,0.71525,0.7151,0.71525,1648599995.0
2007-11-15 22:03:00,0.71525,0.71525,0.71515,0.71515,1412400001.0
2007-11-15 22:04:00,0.71515,0.71525,0.71515,0.71525,2092699993.0
2007-11-15 22:06:00,0.71535,0.71545,0.7153,0.7154,2146599998.0
2007-11-15 22:07:00,0.7154,0.7154,0.7153,0.71535,1421400001.0
2007-11-15 22:08:00,0.7152,0.7152,0.7152,0.7152,1743699995.0
2007-11-15 22:10:00,0.715,0.7152,0.715,0.7152,1743699995.0
2007-11-15 22:11:00,0.7151,0.7152,0.7151,0.7152,1743699995.0
2007-11-15 22:13:00,0.7151,0.7151,0.7151,0.7151,1743699995.0
2007-11-15 22:14:00,0.7154,0.7154,0.71525,0.71535,1743699995.0
2007-11-15 22:15:00,0.7152,0.7152,0.715,0.7151,1175099998.0
2007-11-15 22:16:00,0.715,0.7151,0.715,0.715,1175099998.0
2007-11-15 22:17:00,0.7153,0.71535,0.7152,0.71525,1175099998.0
2007-11-15 22:18:00,0.71525,0.7153,0.7152,0.7152,1701200016.0
2007-11-15 22:19:00,0.7152,0.7152,0.71515,0.71515,1173600000.0
2007-11-15 22:20:00,0.71515,0.71525,0.71515,0.7152,401600000.0
2007-11-15 22:21:00,0.7152,0.71525,0.71515,0.7152,1729899997.0
2007-11-15 22:22:00,0.7152,0.71535,0.7152,0.71535,1462399989.0
2007-11-15 22:23:00,0.71535,0.71535,0.7153,0.7153,660800000.0
2007-11-15 22:24:00,0.7153,0.71535,0.7152,0.71525,946400007.0
2007-11-15 22:26:00,0.7153,0.71545,0.71515,0.7152,1716900001.0
2007-11-15 22:27:00,0.7152,0.71525,0.71515,0.71515,801999996.0
2007-11-15 22:28:00,0.71515,0.7152,0.7151,0.7151,1878499993.0
2007-11-15 22:29:00,0.71515,0.71515,0.7151,0.7151,1154699999.0
2007-11-15 22:30:00,0.7151,0.71515,0.715,0.71505,1720499987.0
2007-11-15 22:31:00,0.7147,0.7148,0.7146,0.7146,1901600033.0
2007-11-15 22:32:00,0.7147,0.7147,0.7145,0.7146,1901600033.0
2007-11-15 22:33:00,0.7147,0.7147,0.7146,0.7147,1901600033.0
2007-11-15 22:34:00,0.7151,0.71525,0.71505,0.71515,1901600033.0
2007-11-15 22:36:00,0.7151,0.7152,0.7151,0.7151,1317699999.0
2007-11-15 22:37:00,0.7151,0.71515,0.71505,0.71515,1131599992.0
2007-11-15 22:38:00,0.7151,0.71515,0.7151,0.7151,869500000.0
2007-11-15 22:39:00,0.7151,0.7152,0.7151,0.71515,1092600019.0
2007-11-15 22:40:00,0.7146,0.7147,0.7146,0.7146,554599999.0
2007-11-15 22:41:00,0.71525,0.7153,0.71525,0.71525,554599999.0
2007-11-15 22:42:00,0.71525,0.71525,0.71525,0.71525,421000000.0
2007-11-15 22:43:00,0.71525,0.7154,0.71525,0.7154,1613399996.0
2007-11-15 22:44:00,0.7154,0.7154,0.71525,0.71535,710000013.0
2007-11-15 22:45:00,0.71535,0.71545,0.7152,0.71535,2110199991.0
2007-11-15 22:46:00,0.71535,0.71545,0.71525,0.71545,2021599963.0
2007-11-15 22:47:00,0.7154,0.71545,0.7153,0.71535,968900000.0
2007-11-15 22:48:00,0.71535,0.71535,0.71535,0.71535,1060500004.0
2007-11-15 22:49:00,0.71535,0.71535,0.71515,0.71525,1040099991.0
2007-11-15 22:50:00,0.71525,0.71525,0.7152,0.7152,580899997.0
2007-11-15 22:51:00,0.7152,0.7153,0.7152,0.7153,1208299988.0
2007-11-15 22:52:00,0.71525,0.71525,0.71525,0.71525,734399987.0
2007-11-15 22:53:00,0.71525,0.71525,0.7151,0.7152,1274099988.0
2007-11-15 22:54:00,0.71515,0.7152,0.7151,0.71515,1910100008.0
2007-11-15 22:55:00,0.71515,0.71515,0.71515,0.71515,796000000.0
2007-11-15 22:56:00,0.71515,0.71515,0.71515,0.71515,289600000.0
2007-11-15 22:57:00,0.71515,0.71525,0.7151,0.7152,477600000.0
2007-11-15 22:58:00,0.7152,0.7152,0.7151,0.71515,830299995.0
2007-11-15 22:59:00,0.71515,0.71515,0.71505,0.71515,1232800005.0
2007-11-15 23:00:00,0.7151,0.71515,0.7151,0.71515,988799993.0
2007-11-15 23:01:00,0.71515,0.7152,0.7151,0.7152,956000004.0
2007-11-15 23:02:00,0.7152,0.7152,0.7152,0.7152,146400000.0
2007-11-15 23:03:00,0.7152,0.7154,0.7152,0.7154,880600004.0
2007-11-15 23:04:00,0.71535,0.7154,0.7153,0.7153,825199995.0
2007-11-15 23:05:00,0.71535,0.7154,0.7153,0.7154,675299999.0
2007-11-15 23:06:00,0.7154,0.7154,0.7152,0.7152,1198100003.0
2007-11-15 23:07:00,0.7152,0.71525,0.71515,0.71515,681599995.0
2007-11-15 23:08:00,0.71515,0.71535,0.71515,0.7152,980999998.0
2007-11-15 23:09:00,0.7152,0.71525,0.7152,0.71525,105500000.0
2007-11-15 23:10:00,0.71525,0.71525,0.71515,0.71525,401800002.0
2007-11-15 23:11:00,0.7152,0.71525,0.71515,0.7152,330000006.0
2007-11-15 23:12:00,0.7152,0.71525,0.7152,0.71525,383600000.0
2007-11-15 23:13:00,0.71525,0.7153,0.7151,0.71515,561200001.0
2007-11-15 23:14:00,0.71515,0.71525,0.7151,0.71515,1126100010.0
2007-11-15 23:15:00,0.71515,0.71525,0.7151,0.71515,370299998.0
2007-11-15 23:16:00,0.71515,0.71515,0.715,0.71505,1568349993.0
2007-11-15 23:17:00,0.71505,0.71505,0.71505,0.71505,729300006.0
2007-11-15 23:18:00,0.71505,0.71505,0.71505,0.71505,480800000.0
2007-11-15 23:19:00,0.71505,0.7151,0.71505,0.71505,630300004.0
2007-11-15 23:20:00,0.71505,0.71505,0.7149,0.71505,931499991.0
2007-11-15 23:21:00,0.71505,0.71505,0.71495,0.71505,640799986.0
2007-11-15 23:22:00,0.71505,0.71505,0.7149,0.71495,422299998.0
2007-11-15 23:23:00,0.71495,0.71495,0.71495,0.71495,171200000.0
2007-11-15 23:24:00,0.71495,0.71495,0.71495,0.71495,444799990.0
2007-11-15 23:25:00,0.71495,0.71495,0.7149,0.7149,690899999.0
2007-11-15 23:26:00,0.71495,0.71495,0.7149,0.7149,1219000005.0
2007-11-15 23:27:00,0.7149,0.71495,0.7149,0.71495,304699999.0
2007-11-15 23:28:00,0.71495,0.71495,0.71495,0.71495,620000000.0
2007-11-15 23:29:00,0.71495,0.71495,0.71495,0.71495,415200000.0
2007-11-15 23:30:00,0.71495,0.71495,0.7146,0.71475,1457100000.0
2007-11-15 23:31:00,0.71475,0.71475,0.71455,0.71455,1086000011.0
2007-11-15 23:32:00,0.71455,0.7146,0.71445,0.71455,1310699997.0
2007-11-15 23:33:00,0.71455,0.71475,0.71455,0.71455,954199986.0
2007-11-15 23:34:00,0.71455,0.7146,0.71455,0.71455,709800000.0
2007-11-15 23:35:00,0.71455,0.71455,0.71455,0.71455,241500000.0
2007-11-15 23:36:00,0.71455,0.71455,0.71445,0.71455,793600003.0
2007-11-15 23:37:00,0.71455,0.71455,0.7144,0.7144,595300005.0
2007-11-15 23:38:00,0.7144,0.71445,0.7144,0.71445,572499998.0
2007-11-15 23:39:00,0.71445,0.71455,0.71445,0.71455,635400003.0
2007-11-15 23:40:00,0.71455,0.7146,0.71445,0.7145,706199999.0
2007-11-15 23:41:00,0.7145,0.71455,0.7145,0.71455,23700000.0
2007-11-15 23:42:00,0.71455,0.7146,0.71445,0.7146,307600004.0
2007-11-15 23:43:00,0.7146,0.7146,0.71445,0.71445,405500000.0
2007-11-15 23:44:00,0.71445,0.7145,0.71445,0.7145,130700000.0
2007-11-15 23:45:00,0.7145,0.7145,0.71445,0.7145,310400000.0
2007-11-15 23:46:00,0.71445,0.7145,0.71445,0.71445,511999994.0
2007-11-15 23:47:00,0.71445,0.7145,0.71435,0.7144,1051199997.0
2007-11-15 23:48:00,0.71435,0.7145,0.71435,0.7145,949500005.0
2007-11-15 23:49:00,0.7145,0.7145,0.7145,0.7145,461600000.0
2007-11-15 23:50:00,0.71445,0.7145,0.71445,0.7145,595100000.0
2007-11-15 23:51:00,0.7145,0.7146,0.71445,0.7145,1390600003.0
2007-11-15 23:52:00,0.7145,0.7145,0.71445,0.7145,763999974.0
2007-11-15 23:53:00,0.7145,0.7146,0.71445,0.7145,555399999.0
2007-11-15 23:54:00,0.7145,0.7145,0.7145,0.7145,325900000.0
2007-11-15 23:55:00,0.7145,0.7145,0.7144,0.7144,643499995.0
2007-11-15 23:56:00,0.7144,0.7145,0.71435,0.7145,451200005.0
2007-11-15 23:57:00,0.7145,0.7145,0.7144,0.71445,176300000.0
2007-11-15 23:58:00,0.7145,0.7145,0.7144,0.7144,763200002.0
2007-11-15 23:59:00,0.7144,0.7145,0.71435,0.7144,348400000.0
2007-11-16 00:00:00,0.71435,0.7144,0.7142,0.7143,182100000.0
2007-11-16 00:01:00,0.7142,0.7142,0.71405,0.7142,523200000.0
2007-11-16 00:02:00,0.7142,0.71455,0.7142,0.71455,552100000.0
2007-11-16 00:03:00,0.71455,0.71455,0.71435,0.7144,452000000.0
2007-11-16 00:04:00,0.71455,0.71465,0.71445,0.7145,176200000.0
2007-11-16 00:05:00,0.7145,0.71455,0.71445,0.7145,185100000.0
2007-11-16 00:06:00,0.7145,0.7145,0.71435,0.7144,230400000.0
2007-11-16 00:07:00,0.7144,0.71455,0.71435,0.71455,157000000.0
2007-11-16 00:08:00,0.71455,0.71455,0.71455,0.71455,52000000.0
2007-11-16 00:09:00,0.71455,0.71455,0.7145,0.7145,96900000.0
2007-11-16 00:10:00,0.7145,0.71455,0.71425,0.7144,299000000.0
2007-11-16 00:11:00,0.71425,0.71445,0.71425,0.7144,347199993.0
2007-11-16 00:12:00,0.7144,0.7145,0.7143,0.7145,433300008.0
2007-11-16 00:13:00,0.7145,0.7145,0.7144,0.7144,72500000.0
2007-11-16 00:14:00,0.7144,0.7145,0.7144,0.7145,103900000.0
2007-11-16 00:15:00,0.7145,0.7145,0.7144,0.71445,93500000.0
2007-11-16 00:16:00,0.71445,0.71445,0.71435,0.7144,82300000.0
2007-11-16 00:17:00,0.71435,0.7144,0.71435,0.71435,348500000.0
2007-11-16 00:18:00,0.71435,0.7144,0.7143,0.7144,270799999.0
2007-11-16 00:19:00,0.71435,0.7144,0.71435,0.7144,169100000.0
2007-11-16 00:20:00,0.7144,0.7144,0.71435,0.71435,116000000.0
2007-11-16 00:21:00,0.71435,0.7145,0.71435,0.7144,256200000.0
2007-11-16 00:22:00,0.7144,0.7144,0.7143,0.7144,125800000.0
2007-11-16 00:23:00,0.7143,0.7144,0.71425,0.7144,212400003.0
2007-11-16 00:24:00,0.7144,0.7145,0.7144,0.7145,121200004.0
2007-11-16 00:25:00,0.7144,0.7145,0.71435,0.7144,331300014.0
2007-11-16 00:26:00,0.7144,0.7145,0.71435,0.7144,243200005.0
2007-11-16 00:27:00,0.7144,0.71445,0.7143,0.71445,227300000.0
2007-11-16 00:28:00,0.71445,0.71445,0.71445,0.71445,116000000.0
2007-11-16 00:29:00,0.71445,0.71445,0.7144,0.71445,288400000.0
2007-11-16 00:30:00,0.71445,0.71445,0.71445,0.71445,209200000.0
2007-11-16 00:31:00,0.71445,0.71445,0.71445,0.71445,197600000.0
2007-11-16 00:32:00,0.71445,0.71445,0.71435,0.71435,134000000.0
2007-11-16 00:33:00,0.71435,0.71435,0.71435,0.71435,196000000.0
2007-11-16 00:34:00,0.71435,0.71445,0.71435,0.71445,156000000.0
2007-11-16 00:35:00,0.71445,0.71465,0.7144,0.71455,207100000.0
2007-11-16 00:36:00,0.71455,0.71455,0.7145,0.71455,189500000.0
2007-11-16 00:37:00,0.71455,0.7147,0.71455,0.71465,505200000.0
2007-11-16 00:38:00,0.71465,0.7147,0.71465,0.7147,142600000.0
2007-11-16 00:39:00,0.7147,0.7147,0.71465,0.7147,134200000.0
2007-11-16 00:40:00,0.7147,0.71475,0.71465,0.71475,56800000.0
2007-11-16 00:41:00,0.7147,0.71475,0.71465,0.71465,171700000.0
2007-11-16 00:42:00,0.71465,0.7147,0.7146,0.7147,249699998.0
2007-11-16 00:43:00,0.7147,0.7147,0.7146,0.71465,271899998.0
2007-11-16 00:44:00,0.71465,0.7148,0.71465,0.7148,223200000.0
2007-11-16 00:45:00,0.7148,0.7148,0.7147,0.7148,300200000.0
2007-11-16 00:46:00,0.7148,0.7148,0.7147,0.7148,143000001.0
2007-11-16 00:47:00,0.7148,0.7149,0.71475,0.7148,501899995.0
2007-11-16 00:48:00,0.7148,0.7149,0.7148,0.7149,462600000.0
2007-11-16 00:49:00,0.7148,0.7149,0.7148,0.7149,564600000.0
2007-11-16 00:50:00,0.7149,0.7151,0.7149,0.715,686799998.0
2007-11-16 00:51:00,0.71495,0.7151,0.7149,0.715,501299997.0
2007-11-16 00:52:00,0.715,0.71505,0.7149,0.71495,475199999.0
2007-11-16 00:53:00,0.715,0.71505,0.71495,0.71505,260300000.0
2007-11-16 00:54:00,0.71505,0.71505,0.71495,0.71505,325100001.0
2007-11-16 00:55:00,0.71505,0.7151,0.715,0.715,342399994.0
2007-11-16 00:56:00,0.715,0.7151,0.7149,0.715,410599990.0
2007-11-16 00:57:00,0.715,0.715,0.7149,0.7149,236900000.0
2007-11-16 00:58:00,0.71495,0.715,0.71495,0.715,284800000.0
2007-11-16 00:59:00,0.715,0.715,0.715,0.715,171600000.0
2007-11-16 01:00:00,0.715,0.7151,0.715,0.7151,232800000.0
2007-11-16 01:01:00,0.7151,0.7151,0.71495,0.715,557499995.0
2007-11-16 01:02:00,0.715,0.7151,0.715,0.715,486799997.0
2007-11-16 01:03:00,0.715,0.7151,0.71495,0.71505,311099998.0
2007-11-16 01:04:00,0.71505,0.71515,0.71505,0.71505,567999999.0
2007-11-16 01:05:00,0.71505,0.71515,0.71505,0.71505,419200000.0
2007-11-16 01:06:00,0.71505,0.71505,0.71505,0.71505,293200000.0
2007-11-16 01:07:00,0.71505,0.71505,0.71505,0.71505,73600000.0
2007-11-16 01:08:00,0.71505,0.71505,0.71495,0.71495,168300000.0
2007-11-16 01:09:00,0.715,0.7151,0.71495,0.715,360600003.0
2007-11-16 01:10:00,0.71505,0.71505,0.715,0.71505,236400000.0
2007-11-16 01:11:00,0.71505,0.71505,0.715,0.715,353000000.0
2007-11-16 01:12:00,0.715,0.7151,0.715,0.71505,454199975.0
2007-11-16 01:13:00,0.71505,0.71505,0.71505,0.71505,432800000.0
2007-11-16 01:14:00,0.71505,0.71505,0.71505,0.71505,252800000.0
2007-11-16 01:15:00,0.71505,0.7151,0.71505,0.7151,426399999.0
2007-11-16 01:16:00,0.71505,0.71505,0.715,0.71505,558899996.0
2007-11-16 01:17:00,0.7151,0.7151,0.715,0.715,322700000.0
2007-11-16 01:18:00,0.715,0.71505,0.715,0.715,297800000.0
2007-11-16 01:19:00,0.715,0.71505,0.715,0.715,495900009.0
2007-11-16 01:20:00,0.715,0.71505,0.715,0.71505,390399988.0
2007-11-16 01:21:00,0.71505,0.7151,0.71505,0.7151,233199991.0
2007-11-16 01:22:00,0.7151,0.7151,0.715,0.71505,342599999.0
2007-11-16 01:23:00,0.71505,0.7151,0.71505,0.7151,240000000.0
2007-11-16 01:24:00,0.7151,0.7151,0.71505,0.7151,218299993.0
2007-11-16 01:25:00,0.7151,0.71515,0.71505,0.71515,444199993.0
2007-11-16 01:26:00,0.71515,0.71515,0.7151,0.71515,181000000.0
2007-11-16 01:27:00,0.71515,0.71515,0.71505,0.7151,304599993.0
2007-11-16 01:28:00,0.71505,0.71515,0.715,0.7151,753899994.0
2007-11-16 01:29:00,0.7151,0.7151,0.71505,0.71505,700800002.0
2007-11-16 01:30:00,0.71505,0.71505,0.7149,0.71495,261399999.0
2007-11-16 01:31:00,0.71495,0.7151,0.7149,0.71505,1013399997.0
2007-11-16 01:32:00,0.71505,0.71505,0.71495,0.715,330300002.0
2007-11-16 01:33:00,0.71505,0.71515,0.715,0.71505,211700000.0
2007-11-16 01:34:00,0.71505,0.71505,0.71505,0.71505,264800001.0
2007-11-16 01:35:00,0.71505,0.71505,0.715,0.71505,107300000.0
2007-11-16 01:36:00,0.71505,0.71505,0.715,0.71505,375600000.0
2007-11-16 01:37:00,0.715,0.71505,0.715,0.71505,238000000.0
2007-11-16 01:38:00,0.71505,0.71505,0.71505,0.71505,154400000.0
2007-11-16 01:39:00,0.71505,0.71505,0.715,0.71505,321500000.0
2007-11-16 01:40:00,0.71505,0.71505,0.71505,0.71505,544800000.0
2007-11-16 01:41:00,0.71505,0.71505,0.71505,0.71505,452000000.0
2007-11-16 01:42:00,0.71505,0.71505,0.71495,0.715,342599996.0
2007-11-16 01:43:00,0.71505,0.71505,0.715,0.71505,213800000.0
2007-11-16 01:44:00,0.71505,0.71505,0.71495,0.71505,183500000.0
2007-11-16 01:45:00,0.71495,0.71515,0.71495,0.71505,674999997.0
2007-11-16 01:46:00,0.71505,0.71515,0.71505,0.7151,501100000.0
2007-11-16 01:47:00,0.71515,0.71515,0.71495,0.71495,705700002.0
2007-11-16 01:48:00,0.71495,0.71495,0.7149,0.71495,653400000.0
2007-11-16 01:49:00,0.71495,0.71495,0.71495,0.71495,461200000.0
2007-11-16 01:50:00,0.71495,0.71495,0.7149,0.71495,326800000.0
2007-11-16 01:51:00,0.71495,0.7152,0.71485,0.71495,800199992.0
2007-11-16 01:52:00,0.71505,0.71515,0.7149,0.7149,902699991.0
2007-11-16 01:53:00,0.71495,0.71505,0.7149,0.71495,1295600011.0
2007-11-16 01:54:00,0.71495,0.71495,0.71495,0.71495,744000000.0
2007-11-16 01:55:00,0.71495,0.71495,0.71495,0.71495,309600000.0
2007-11-16 01:56:00,0.71495,0.71495,0.71495,0.71495,45600000.0
2007-11-16 01:57:00,0.71495,0.71505,0.71495,0.71495,337099992.0
2007-11-16 01:58:00,0.71505,0.71505,0.71495,0.71495,89799995.0
2007-11-16 01:59:00,0.71495,0.715,0.7149,0.715,30800000.0
2007-11-16 02:00:00,0.715,0.715,0.7149,0.715,615699989.0
2007-11-16 02:01:00,0.71495,0.715,0.7149,0.71495,498200008.0
2007-11-16 02:02:00,0.71495,0.715,0.7149,0.71495,464200000.0
2007-11-16 02:03:00,0.71495,0.71495,0.7149,0.71495,241800000.0
2007-11-16 02:04:00,0.71495,0.71495,0.71495,0.71495,60500000.0
2007-11-16 02:05:00,0.71495,0.71495,0.7148,0.71485,376300002.0
2007-11-16 02:06:00,0.71485,0.71485,0.7148,0.71485,54500001.0
2007-11-16 02:07:00,0.71485,0.71495,0.7148,0.7149,479999993.0
2007-11-16 02:08:00,0.71495,0.71495,0.71485,0.7149,523799994.0
2007-11-16 02:09:00,0.71485,0.7149,0.7148,0.71485,356799995.0
2007-11-16 02:10:00,0.71485,0.71485,0.71465,0.7147,922599993.0
2007-11-16 02:11:00,0.7147,0.71485,0.7147,0.71485,194400000.0
2007-11-16 02:12:00,0.7148,0.71495,0.7148,0.7149,182200000.0
2007-11-16 02:13:00,0.7149,0.71495,0.71485,0.71495,146900000.0
2007-11-16 02:14:00,0.71495,0.71515,0.71495,0.7151,145700000.0
2007-11-16 02:15:00,0.7151,0.7151,0.71495,0.71505,459800000.0
2007-11-16 02:16:00,0.71505,0.71505,0.71475,0.7148,734199999.0
2007-11-16 02:17:00,0.71485,0.71485,0.71475,0.71475,456199994.0
2007-11-16 02:18:00,0.71475,0.71485,0.71475,0.71485,24400000.0
2007-11-16 02:19:00,0.71485,0.71485,0.71485,0.71485,396400000.0
2007-11-16 02:20:00,0.71485,0.71485,0.71475,0.71485,427600000.0
2007-11-16 02:21:00,0.71485,0.71485,0.71485,0.71485,223600000.0
2007-11-16 02:22:00,0.71485,0.71485,0.7148,0.71485,224600000.0
2007-11-16 02:23:00,0.71485,0.71485,0.71475,0.71485,99000002.0
2007-11-16 02:24:00,0.7148,0.71485,0.7148,0.71485,728499999.0
2007-11-16 02:25:00,0.71485,0.7151,0.7148,0.7151,1214100010.0
2007-11-16 02:26:00,0.7151,0.7151,0.71495,0.71505,703899996.0
2007-11-16 02:27:00,0.715,0.71505,0.7149,0.715,989599994.0
2007-11-16 02:28:00,0.71505,0.7151,0.715,0.7151,296600000.0
2007-11-16 02:29:00,0.7151,0.71515,0.71505,0.71505,534000010.0
2007-11-16 02:30:00,0.71505,0.71515,0.71505,0.71505,542500018.0
2007-11-16 02:31:00,0.7151,0.7151,0.715,0.715,622300018.0
2007-11-16 02:32:00,0.71505,0.71525,0.715,0.71525,1304500012.0
2007-11-16 02:33:00,0.71525,0.7153,0.7151,0.71525,1289700002.0
2007-11-16 02:34:00,0.71525,0.71535,0.71525,0.7153,1290199997.0
2007-11-16 02:35:00,0.71535,0.71545,0.7153,0.71545,1269899982.0
2007-11-16 02:36:00,0.71545,0.7155,0.71535,0.7154,970699992.0
2007-11-16 02:37:00,0.7154,0.71545,0.71535,0.7154,791500001.0
2007-11-16 02:38:00,0.7154,0.7154,0.7153,0.71535,775700017.0
2007-11-16 02:39:00,0.71535,0.7154,0.7153,0.7154,671600012.0
2007-11-16 02:40:00,0.7154,0.71545,0.71535,0.71545,805299995.0
2007-11-16 02:41:00,0.71545,0.71545,0.7154,0.71545,921600002.0
2007-11-16 02:42:00,0.71545,0.71555,0.71545,0.7155,735600000.0
2007-11-16 02:43:00,0.7155,0.7155,0.71545,0.71545,937599983.0
2007-11-16 02:44:00,0.71545,0.71555,0.71545,0.71555,1031000018.0
2007-11-16 02:45:00,0.71555,0.71555,0.7155,0.7155,525000000.0
2007-11-16 02:46:00,0.7155,0.71555,0.71545,0.71545,801299996.0
2007-11-16 02:47:00,0.7155,0.71555,0.71545,0.7155,858499999.0
2007-11-16 02:48:00,0.7155,0.71555,0.71545,0.71545,718500010.0
2007-11-16 02:49:00,0.71545,0.71555,0.71545,0.71555,632600000.0
2007-11-16 02:50:00,0.71555,0.71555,0.71555,0.71555,618400004.0
2007-11-16 02:51:00,0.7155,0.7156,0.7155,0.7156,773000004.0
2007-11-16 02:52:00,0.7156,0.71565,0.71555,0.7156,586600000.0
2007-11-16 02:53:00,0.7156,0.71565,0.71545,0.71565,464000008.0
2007-11-16 02:54:00,0.71565,0.71585,0.71565,0.7157,738700000.0
2007-11-16 02:55:00,0.7157,0.71595,0.71565,0.7157,1180849992.0
2007-11-16 02:56:00,0.7157,0.71575,0.71565,0.71565,329600000.0
2007-11-16 02:57:00,0.71565,0.71565,0.7156,0.71565,432400005.0
2007-11-16 02:58:00,0.71565,0.71565,0.71545,0.71555,678599990.0
2007-11-16 02:59:00,0.71555,0.71555,0.71545,0.71555,267499992.0
2007-11-16 03:00:00,0.71555,0.71555,0.7153,0.7155,1997000013.0
2007-11-16 03:01:00,0.7155,0.71555,0.71545,0.71555,1044000003.0
2007-11-16 03:02:00,0.71555,0.71555,0.7154,0.7155,643700001.0
2007-11-16 03:03:00,0.7155,0.71555,0.7155,0.71555,83200000.0
2007-11-16 03:04:00,0.71555,0.71555,0.71545,0.71555,189100000.0
2007-11-16 03:05:00,0.7155,0.71555,0.71545,0.71555,507100000.0
2007-11-16 03:06:00,0.71555,0.71555,0.7155,0.71555,640999996.0
2007-11-16 03:07:00,0.71555,0.71555,0.7155,0.71555,1303699999.0
2007-11-16 03:08:00,0.71555,0.71555,0.71545,0.71555,742799992.0
2007-11-16 03:09:00,0.71555,0.71555,0.71525,0.71525,400800000.0
2007-11-16 03:10:00,0.71525,0.71545,0.71525,0.7154,1532099995.0
2007-11-16 03:11:00,0.71545,0.71545,0.71535,0.71545,750199992.0
2007-11-16 03:12:00,0.7155,0.7156,0.7154,0.7155,1948000004.0
2007-11-16 03:13:00,0.71545,0.71555,0.7154,0.71555,1948000004.0
2007-11-16 03:14:00,0.71555,0.71555,0.71545,0.7155,1634099999.0
2007-11-16 03:15:00,0.71555,0.71555,0.7153,0.71545,795199996.0
2007-11-16 03:16:00,0.71545,0.71545,0.71535,0.71545,1405200000.0
2007-11-16 03:17:00,0.71545,0.71555,0.7153,0.71555,1360900020.0
2007-11-16 03:18:00,0.71555,0.71555,0.71545,0.7155,672499999.0
2007-11-16 03:19:00,0.71555,0.71555,0.71545,0.71555,483000021.0
2007-11-16 03:20:00,0.71545,0.71555,0.7154,0.7154,714599994.0
2007-11-16 03:21:00,0.7154,0.71545,0.71535,0.71545,1358200014.0
2007-11-16 03:22:00,0.71545,0.71545,0.7153,0.71535,1858900013.0
2007-11-16 03:23:00,0.71535,0.71545,0.71535,0.71545,455399998.0
2007-11-16 03:24:00,0.7154,0.7154,0.7153,0.71535,786700005.0
2007-11-16 03:25:00,0.71535,0.71535,0.7153,0.71535,621000016.0
2007-11-16 03:26:00,0.71535,0.71545,0.7153,0.71535,526500002.0
2007-11-16 03:27:00,0.71535,0.71535,0.71525,0.7153,413099993.0
2007-11-16 03:28:00,0.7153,0.71535,0.71525,0.71525,580399992.0
2007-11-16 03:29:00,0.7153,0.7153,0.71515,0.7153,514399988.0
2007-11-16 03:30:00,0.7153,0.71535,0.7152,0.7152,551900006.0
2007-11-16 03:31:00,0.71525,0.71535,0.7152,0.71535,731500005.0
2007-11-16 03:32:00,0.71535,0.71535,0.71525,0.71535,428350004.0
2007-11-16 03:33:00,0.71535,0.71535,0.7151,0.7152,520500007.0
2007-11-16 03:34:00,0.7152,0.71535,0.7152,0.71525,268799998.0
2007-11-16 03:35:00,0.71525,0.71535,0.7152,0.7152,668899998.0
2007-11-16 03:36:00,0.7152,0.71525,0.71515,0.7152,440599997.0
2007-11-16 03:37:00,0.7152,0.71525,0.7151,0.71525,349900001.0
2007-11-16 03:38:00,0.71525,0.7153,0.7152,0.71525,390899993.0
2007-11-16 03:39:00,0.71525,0.71525,0.7152,0.71525,252099997.0
2007-11-16 03:40:00,0.7152,0.7153,0.7152,0.7153,257199998.0
2007-11-16 03:41:00,0.7153,0.71535,0.71525,0.71535,407600003.0
2007-11-16 03:42:00,0.71525,0.7154,0.71525,0.71535,856599995.0
2007-11-16 03:43:00,0.7153,0.7154,0.7153,0.71535,209700000.0
2007-11-16 03:44:00,0.7153,0.71535,0.7152,0.7153,428600000.0
2007-11-16 03:45:00,0.7153,0.7153,0.71515,0.71515,346500000.0
2007-11-16 03:46:00,0.7152,0.71525,0.71515,0.71525,630499995.0
2007-11-16 03:47:00,0.71525,0.71525,0.7151,0.7151,462200000.0
2007-11-16 03:48:00,0.71515,0.71515,0.715,0.7151,641200004.0
2007-11-16 03:49:00,0.7151,0.71515,0.71505,0.7151,291700000.0
2007-11-16 03:50:00,0.7151,0.7152,0.71505,0.71515,676399998.0
2007-11-16 03:51:00,0.7151,0.7153,0.7151,0.7152,608200002.0
2007-11-16 03:52:00,0.7152,0.7153,0.7152,0.7152,405400000.0
2007-11-16 03:53:00,0.7152,0.7152,0.71505,0.71515,367700005.0
2007-11-16 03:54:00,0.71515,0.71515,0.71505,0.7151,1009200005.0
2007-11-16 03:55:00,0.71515,0.71515,0.7151,0.71515,309300000.0
2007-11-16 03:56:00,0.7151,0.71515,0.7151,0.71515,262900000.0
2007-11-16 03:57:00,0.71515,0.71515,0.715,0.71505,163500000.0
2007-11-16 03:58:00,0.71505,0.7151,0.715,0.71505,567499999.0
2007-11-16 03:59:00,0.71505,0.71505,0.7149,0.71495,792799992.0
2007-11-16 04:00:00,0.71495,0.71505,0.71495,0.715,600900000.0
2007-11-16 04:01:00,0.715,0.71505,0.7149,0.71495,955000004.0
2007-11-16 04:02:00,0.71495,0.71495,0.7149,0.71495,835400008.0
2007-11-16 04:03:00,0.71495,0.71515,0.71495,0.71515,1376100010.0
2007-11-16 04:04:00,0.7158,0.7158,0.7158,0.7158,1626599983.0
2007-11-16 04:05:00,0.715,0.7152,0.71495,0.71515,1626599983.0
2007-11-16 04:06:00,0.7158,0.7158,0.7158,0.7158,275800002.0
2007-11-16 04:07:00,0.71515,0.71515,0.71505,0.71505,275800002.0
2007-11-16 04:08:00,0.7159,0.7159,0.7158,0.7158,1904799995.0
2007-11-16 04:09:00,0.71515,0.71535,0.71505,0.71525,1904799995.0
2007-11-16 04:10:00,0.71525,0.7153,0.71515,0.7153,1904199999.0
2007-11-16 04:11:00,0.7153,0.71535,0.71525,0.71535,1403000031.0
2007-11-16 04:13:00,0.716,0.716,0.7159,0.7159,1741799979.0
2007-11-16 04:14:00,0.71545,0.71555,0.7154,0.71555,1741799979.0
2007-11-16 04:15:00,0.71555,0.71555,0.71555,0.71555,985900014.0
2007-11-16 04:16:00,0.71555,0.71555,0.7155,0.7155,445400000.0
2007-11-16 04:17:00,0.7155,0.7156,0.7155,0.71555,592000009.0
2007-11-16 04:18:00,0.71555,0.71555,0.71555,0.71555,589600000.0
2007-11-16 04:19:00,0.71555,0.71555,0.71545,0.71555,209300000.0
2007-11-16 04:20:00,0.7155,0.71555,0.71545,0.7155,893199988.0
2007-11-16 04:21:00,0.7155,0.71555,0.7155,0.71555,89600000.0
2007-11-16 04:22:00,0.71555,0.71565,0.71545,0.7155,1064700010.0
2007-11-16 04:23:00,0.71565,0.7157,0.7156,0.71565,593500000.0
2007-11-16 04:24:00,0.71565,0.7158,0.71565,0.7157,1391600019.0
2007-11-16 04:25:00,0.7157,0.71575,0.71565,0.71565,1746600018.0
2007-11-16 04:26:00,0.71565,0.71565,0.71555,0.71565,1671699990.0
2007-11-16 04:27:00,0.71565,0.71575,0.71565,0.71575,1176200000.0
2007-11-16 04:28:00,0.7159,0.7159,0.7158,0.7158,1074399999.0
2007-11-16 04:29:00,0.71575,0.71575,0.71565,0.71575,1074399999.0
2007-11-16 04:30:00,0.71575,0.7158,0.71575,0.71575,265200000.0
2007-11-16 04:31:00,0.71575,0.71575,0.7157,0.71575,315799995.0
2007-11-16 04:32:00,0.71575,0.7158,0.7157,0.7158,505600000.0
2007-11-16 04:33:00,0.7158,0.7158,0.71565,0.71565,1393800002.0
2007-11-16 04:34:00,0.71565,0.71585,0.71565,0.7158,1529400004.0
2007-11-16 04:35:00,0.7156,0.7157,0.7156,0.7156,1249899997.0
2007-11-16 04:37:00,0.71575,0.71585,0.7157,0.7158,1249899997.0
2007-11-16 04:38:00,0.7158,0.71585,0.71575,0.71585,1090600003.0
2007-11-16 04:39:00,0.71585,0.71585,0.7157,0.71575,1093000002.0
2007-11-16 04:40:00,0.71575,0.71585,0.71575,0.7158,639600006.0
2007-11-16 04:41:00,0.7158,0.71585,0.71575,0.71585,744700005.0
2007-11-16 04:42:00,0.71585,0.71585,0.7158,0.7158,1006400000.0
2007-11-16 04:43:00,0.7158,0.71585,0.7157,0.71575,715500000.0
2007-11-16 04:44:00,0.71575,0.71585,0.7157,0.7158,1252299994.0
2007-11-16 04:45:00,0.7158,0.71585,0.71565,0.7158,1463900006.0
2007-11-16 04:46:00,0.7158,0.7159,0.7157,0.71585,1829299987.0
2007-11-16 04:47:00,0.71585,0.7159,0.71575,0.71585,1625299961.0
2007-11-16 04:48:00,0.71585,0.71585,0.71575,0.71585,985099975.0
2007-11-16 04:49:00,0.71585,0.7159,0.7158,0.7159,1317600028.0
2007-11-16 04:50:00,0.7159,0.7159,0.7159,0.7159,641600000.0
2007-11-16 04:51:00,0.7159,0.7159,0.71585,0.7159,942399996.0
2007-11-16 04:52:00,0.71585,0.716,0.71585,0.71595,1368800003.0
2007-11-16 04:53:00,0.7159,0.716,0.7159,0.71595,1119700008.0
2007-11-16 04:54:00,0.71595,0.71595,0.71595,0.71595,1598800026.0
2007-11-16 04:55:00,0.71595,0.71595,0.71595,0.71595,556799996.0
2007-11-16 04:56:00,0.71595,0.71595,0.71585,0.71595,551299996.0
2007-11-16 04:57:00,0.71595,0.71595,0.7158,0.7158,443099999.0
2007-11-16 04:58:00,0.7158,0.7159,0.7158,0.7159,677300000.0
2007-11-16 04:59:00,0.71585,0.71585,0.7156,0.71565,1738399988.0
2007-11-16 05:00:00,0.71565,0.71575,0.71565,0.71565,819500000.0
2007-11-16 05:02:00,0.7156,0.7157,0.7156,0.71565,1655200012.0
2007-11-16 05:03:00,0.7157,0.7157,0.7156,0.7157,795300001.0
2007-11-16 05:04:00,0.7156,0.7157,0.71555,0.7157,1163399996.0
2007-11-16 05:05:00,0.7157,0.7157,0.71565,0.7157,660199997.0
2007-11-16 05:06:00,0.7157,0.71575,0.71565,0.7157,522000002.0
2007-11-16 05:07:00,0.7157,0.71575,0.7157,0.7157,459200000.0
2007-11-16 05:08:00,0.7157,0.7158,0.7157,0.7158,624800000.0
2007-11-16 05:09:00,0.7158,0.716,0.71575,0.7158,2130899987.0
2007-11-16 05:10:00,0.71575,0.7159,0.71575,0.7158,1913200009.0
2007-11-16 05:11:00,0.7158,0.71595,0.7158,0.7159,1958599992.0
2007-11-16 05:12:00,0.7159,0.7159,0.71585,0.7159,1737900024.0
2007-11-16 05:13:00,0.7159,0.71595,0.7159,0.7159,1150400008.0
2007-11-16 05:14:00,0.7159,0.7159,0.7158,0.71585,167900001.0
2007-11-16 05:15:00,0.71585,0.7159,0.71585,0.7159,125900000.0
2007-11-16 05:16:00,0.7159,0.7159,0.7159,0.7159,156000000.0
2007-11-16 05:17:00,0.7159,0.7159,0.7158,0.7159,425100000.0
2007-11-16 05:18:00,0.7159,0.7159,0.71585,0.7159,430500000.0
2007-11-16 05:20:00,0.7156,0.7156,0.7154,0.71545,1871999997.0
2007-11-16 05:21:00,0.71545,0.71565,0.71545,0.7156,1642999998.0
2007-11-16 05:22:00,0.7156,0.7156,0.7155,0.7156,851899993.0
2007-11-16 05:23:00,0.71555,0.7157,0.71545,0.71555,1528099999.0
2007-11-16 05:24:00,0.71555,0.7157,0.71555,0.7157,1154199994.0
2007-11-16 05:25:00,0.7157,0.7158,0.7157,0.7158,524300001.0
2007-11-16 05:26:00,0.7158,0.7159,0.7158,0.7159,550000000.0
2007-11-16 05:27:00,0.7159,0.7159,0.7158,0.7158,471000000.0
2007-11-16 05:28:00,0.7158,0.7159,0.7158,0.7158,884200019.0
2007-11-16 05:29:00,0.7158,0.7159,0.71575,0.7158,1469300019.0
2007-11-16 05:30:00,0.7158,0.7159,0.71575,0.7159,1760900007.0
2007-11-16 05:31:00,0.7159,0.7159,0.7158,0.71585,321500000.0
2007-11-16 05:32:00,0.7158,0.7159,0.7157,0.7157,632499984.0
2007-11-16 05:33:00,0.7157,0.7158,0.71565,0.7157,802500008.0
2007-11-16 05:34:00,0.7157,0.7158,0.71565,0.7157,792099994.0
2007-11-16 05:35:00,0.71565,0.7157,0.71545,0.71555,1132900011.0
2007-11-16 05:36:00,0.7155,0.7156,0.7155,0.71555,1296900013.0
2007-11-16 05:37:00,0.71555,0.71555,0.71535,0.71535,857000010.0
2007-11-16 05:38:00,0.71535,0.7155,0.71535,0.71545,23200000.0
2007-11-16 05:39:00,0.71545,0.7155,0.71535,0.7155,835200000.0
2007-11-16 05:40:00,0.71545,0.7155,0.71535,0.7154,974900002.0
2007-11-16 05:41:00,0.71535,0.7154,0.71525,0.71525,1450000007.0
2007-11-16 05:42:00,0.71525,0.7153,0.71515,0.71525,1048899994.0
2007-11-16 05:43:00,0.71525,0.7153,0.7152,0.7153,843200004.0
2007-11-16 05:44:00,0.7153,0.7153,0.7153,0.7153,39200000.0
2007-11-16 05:45:00,0.7153,0.7153,0.71515,0.7153,162100000.0
2007-11-16 05:46:00,0.71525,0.7153,0.7152,0.7153,637900008.0
2007-11-16 05:47:00,0.7153,0.7153,0.7152,0.7152,841999985.0
2007-11-16 05:48:00,0.7152,0.7152,0.7151,0.7152,731299988.0
2007-11-16 05:49:00,0.7152,0.7152,0.7151,0.7151,1034999994.0
2007-11-16 05:50:00,0.7152,0.7153,0.7151,0.7153,957599996.0
2007-11-16 05:51:00,0.7153,0.7153,0.71515,0.7152,310600005.0
2007-11-16 05:52:00,0.7152,0.7153,0.71515,0.7152,959800025.0
2007-11-16 05:53:00,0.7152,0.7153,0.7152,0.7153,635300020.0
2007-11-16 05:54:00,0.7153,0.7153,0.7152,0.7153,246100000.0
2007-11-16 05:55:00,0.7153,0.7153,0.7152,0.71525,77100000.0
2007-11-16 05:56:00,0.71525,0.7153,0.7152,0.71525,100900000.0
2007-11-16 05:57:00,0.71525,0.7154,0.71525,0.71535,1005899999.0
2007-11-16 05:58:00,0.71535,0.7154,0.7153,0.7154,745899999.0
2007-11-16 05:59:00,0.7154,0.7154,0.7153,0.7153,1468699993.0
2007-11-16 06:00:00,0.715,0.7151,0.715,0.715,1030500023.0
2007-11-16 06:01:00,0.71535,0.7154,0.71525,0.7154,1030500023.0
2007-11-16 06:02:00,0.7154,0.71545,0.7154,0.71545,234700000.0
2007-11-16 06:03:00,0.71545,0.7155,0.7154,0.71545,1171700005.0
2007-11-16 06:04:00,0.7154,0.71555,0.7154,0.7155,810400005.0
2007-11-16 06:05:00,0.7155,0.7155,0.71535,0.71545,851599998.0
2007-11-16 06:06:00,0.71545,0.71545,0.71535,0.71545,507999994.0
2007-11-16 06:07:00,0.71545,0.71545,0.71535,0.71535,644200001.0
2007-11-16 06:08:00,0.7154,0.71545,0.71535,0.7154,557500000.0
2007-11-16 06:09:00,0.7154,0.7154,0.7154,0.7154,183200000.0
2007-11-16 06:10:00,0.7154,0.7154,0.71535,0.7154,96500000.0
2007-11-16 06:11:00,0.71535,0.7154,0.71535,0.7154,890100007.0
2007-11-16 06:12:00,0.7154,0.7154,0.71535,0.71535,467499997.0
2007-11-16 06:13:00,0.7154,0.7154,0.71535,0.7154,492099993.0
2007-11-16 06:14:00,0.71535,0.71545,0.71525,0.7154,504599996.0
2007-11-16 06:15:00,0.7154,0.7155,0.7154,0.7154,222700000.0
2007-11-16 06:16:00,0.71545,0.71545,0.71525,0.71535,1075700008.0
2007-11-16 06:17:00,0.7153,0.71545,0.7153,0.71545,1164700019.0
2007-11-16 06:18:00,0.71545,0.71545,0.7154,0.71545,430299999.0
2007-11-16 06:19:00,0.7154,0.71545,0.7154,0.71545,468700004.0
2007-11-16 06:20:00,0.71545,0.71545,0.71515,0.71535,917299981.0
2007-11-16 06:21:00,0.71535,0.71535,0.7152,0.7153,462099999.0
2007-11-16 06:22:00,0.71525,0.7153,0.71515,0.7152,239949998.0
2007-11-16 06:23:00,0.7152,0.7153,0.7152,0.7153,209050000.0
2007-11-16 06:24:00,0.7153,0.7153,0.71515,0.7152,1584899998.0
2007-11-16 06:25:00,0.7152,0.7152,0.71515,0.71515,1104399998.0
2007-11-16 06:26:00,0.71515,0.71515,0.71515,0.71515,371200000.0
2007-11-16 06:27:00,0.71515,0.7152,0.71515,0.71515,269600000.0
2007-11-16 06:28:00,0.71515,0.7152,0.71515,0.7152,1459100004.0
2007-11-16 06:29:00,0.7152,0.71525,0.71515,0.71525,708000010.0
2007-11-16 06:30:00,0.7149,0.715,0.7149,0.7149,909299978.0
2007-11-16 06:32:00,0.7149,0.7149,0.7146,0.71475,909299978.0
2007-11-16 06:33:00,0.7148,0.7148,0.71475,0.7148,975200012.0
2007-11-16 06:34:00,0.71475,0.7148,0.71465,0.7148,1197999984.0
2007-11-16 06:35:00,0.7148,0.7148,0.7147,0.7148,1369500004.0
2007-11-16 06:36:00,0.7148,0.7148,0.71475,0.7148,697100000.0
2007-11-16 06:37:00,0.7148,0.71485,0.7147,0.7148,1243899975.0
2007-11-16 06:38:00,0.7148,0.71485,0.71465,0.7147,1316400000.0
2007-11-16 06:39:00,0.7147,0.7148,0.7147,0.7148,98400000.0
2007-11-16 06:40:00,0.7148,0.7148,0.7147,0.71475,541000000.0
2007-11-16 06:41:00,0.7148,0.7149,0.71475,0.7148,851300006.0
2007-11-16 06:42:00,0.71485,0.71495,0.7148,0.7149,2128600012.0
2007-11-16 06:43:00,0.7149,0.715,0.7149,0.715,709800006.0
2007-11-16 06:44:00,0.715,0.715,0.71495,0.715,868500000.0
2007-11-16 06:45:00,0.715,0.715,0.715,0.715,431799994.0
2007-11-16 06:46:00,0.715,0.715,0.71495,0.715,254200000.0
2007-11-16 06:47:00,0.715,0.715,0.71495,0.715,74400000.0
2007-11-16 06:48:00,0.715,0.715,0.71495,0.715,855499998.0
2007-11-16 06:49:00,0.715,0.7151,0.71495,0.71505,875599989.0
2007-11-16 06:50:00,0.7151,0.7151,0.71505,0.7151,270600002.0
2007-11-16 06:51:00,0.7151,0.7151,0.715,0.715,335799996.0
2007-11-16 06:52:00,0.71495,0.7151,0.71495,0.715,1291099999.0
2007-11-16 06:53:00,0.715,0.7151,0.715,0.7151,552899988.0
2007-11-16 06:54:00,0.7151,0.7151,0.715,0.7151,227400001.0
2007-11-16 06:55:00,0.71505,0.7151,0.715,0.7151,745899989.0
2007-11-16 06:56:00,0.7151,0.7151,0.71505,0.71505,535499992.0
2007-11-16 06:57:00,0.7151,0.7152,0.71505,0.7152,576400005.0
2007-11-16 06:58:00,0.7152,0.7152,0.71505,0.71505,114800002.0
2007-11-16 06:59:00,0.7151,0.7152,0.715,0.7152,358400005.0
2007-11-16 07:00:00,0.7152,0.7152,0.7151,0.7151,219100002.0
2007-11-16 07:01:00,0.7151,0.7152,0.7151,0.7151,656500011.0
2007-11-16 07:02:00,0.7151,0.71515,0.71505,0.7151,1201500010.0
2007-11-16 07:03:00,0.7151,0.7151,0.71505,0.71505,657199981.0
2007-11-16 07:04:00,0.7151,0.7151,0.71495,0.71505,1248899982.0
2007-11-16 07:05:00,0.71505,0.7151,0.71505,0.71505,659900002.0
2007-11-16 07:06:00,0.7151,0.7151,0.715,0.7151,477300009.0
2007-11-16 07:07:00,0.7151,0.7151,0.7151,0.7151,363099997.0
2007-11-16 07:08:00,0.7151,0.7151,0.715,0.715,650699998.0
2007-11-16 07:09:00,0.715,0.715,0.71495,0.715,614199981.0
2007-11-16 07:10:00,0.715,0.7151,0.7149,0.71505,788600005.0
2007-11-16 07:11:00,0.71505,0.7151,0.715,0.715,843100005.0
2007-11-16 07:12:00,0.715,0.715,0.7149,0.715,1071300017.0
2007-11-16 07:13:00,0.715,0.715,0.7147,0.7148,1728400001.0
2007-11-16 07:14:00,0.7148,0.7148,0.7147,0.7147,1765299997.0
2007-11-16 07:15:00,0.7147,0.7149,0.7147,0.7149,952799991.0
2007-11-16 07:16:00,0.7149,0.7149,0.71485,0.7149,682600006.0
2007-11-16 07:17:00,0.7149,0.715,0.7148,0.7148,215200000.0
2007-11-16 07:18:00,0.715,0.715,0.7149,0.715,215200000.0
2007-11-16 07:19:00,0.715,0.715,0.71495,0.71495,413900000.0
2007-11-16 07:20:00,0.71495,0.71495,0.71485,0.7149,839699999.0
2007-11-16 07:21:00,0.7149,0.715,0.7149,0.7149,1570900026.0
2007-11-16 07:22:00,0.7149,0.7149,0.71485,0.7149,1088600004.0
2007-11-16 07:23:00,0.7149,0.7149,0.71485,0.7149,1159400036.0
2007-11-16 07:24:00,0.7149,0.7149,0.71485,0.7149,452900002.0
2007-11-16 07:25:00,0.7149,0.715,0.7148,0.7149,938899999.0
2007-11-16 07:26:00,0.7149,0.7149,0.7147,0.7148,1198600005.0
2007-11-16 07:27:00,0.71475,0.7148,0.7147,0.7148,463399992.0
2007-11-16 07:28:00,0.71475,0.7148,0.71475,0.7148,214100000.0
2007-11-16 07:29:00,0.7148,0.7149,0.7148,0.7149,225000000.0
2007-11-16 07:30:00,0.7149,0.7149,0.71475,0.7148,1009599992.0
2007-11-16 07:31:00,0.7148,0.7148,0.71475,0.7148,120800000.0
2007-11-16 07:32:00,0.7148,0.7148,0.7147,0.71475,824699999.0
2007-11-16 07:33:00,0.7148,0.7148,0.71475,0.7148,22600000.0
2007-11-16 07:34:00,0.7148,0.7148,0.7148,0.7148,267200000.0
2007-11-16 07:35:00,0.7148,0.7148,0.7147,0.71475,313600000.0
2007-11-16 07:36:00,0.7148,0.7148,0.7147,0.71475,294800000.0
2007-11-16 07:37:00,0.71475,0.7148,0.71475,0.7148,122500000.0
2007-11-16 07:38:00,0.7148,0.7148,0.71475,0.7148,225200000.0
2007-11-16 07:39:00,0.7148,0.7148,0.7146,0.71475,1337300000.0
2007-11-16 07:40:00,0.71475,0.71475,0.71475,0.71475,228000000.0
2007-11-16 07:41:00,0.71475,0.71475,0.71475,0.71475,272000000.0
2007-11-16 07:42:00,0.71475,0.71475,0.7147,0.71475,197100000.0
2007-11-16 07:43:00,0.71475,0.71475,0.71475,0.71475,252000000.0
2007-11-16 07:44:00,0.7147,0.7148,0.7147,0.7148,413400000.0
2007-11-16 07:45:00,0.71475,0.7148,0.7147,0.71475,805900000.0
2007-11-16 07:46:00,0.71475,0.7148,0.71475,0.71475,736300000.0
2007-11-16 07:47:00,0.71475,0.7148,0.71475,0.7148,636100000.0
2007-11-16 07:48:00,0.71475,0.7148,0.7147,0.7148,188600000.0
2007-11-16 07:49:00,0.7148,0.7148,0.71465,0.7147,682399999.0
2007-11-16 07:50:00,0.7147,0.7148,0.71465,0.7148,486000001.0
2007-11-16 07:51:00,0.71475,0.7148,0.71475,0.7148,131800000.0
2007-11-16 07:52:00,0.7148,0.7148,0.7147,0.7148,294599994.0
2007-11-16 07:53:00,0.7148,0.7148,0.7147,0.71475,78100000.0
2007-11-16 07:54:00,0.71475,0.7148,0.71475,0.7148,70100000.0
2007-11-16 07:55:00,0.7148,0.7148,0.7148,0.7148,48000000.0
2007-11-16 07:56:00,0.7148,0.7148,0.71475,0.71475,70300000.0
2007-11-16 07:57:00,0.71475,0.7148,0.71475,0.7148,175800000.0
2007-11-16 07:58:00,0.7148,0.7148,0.7148,0.7148,108000000.0
2007-11-16 07:59:00,0.7148,0.7148,0.71475,0.7148,278600000.0
2007-11-16 08:00:00,0.7148,0.7148,0.7147,0.7148,345799999.0
2007-11-16 08:01:00,0.7148,0.7148,0.7147,0.7147,122900001.0
2007-11-16 08:02:00,0.71475,0.7148,0.71475,0.7148,213500000.0
2007-11-16 08:03:00,0.7148,0.7148,0.71475,0.71475,619899999.0
2007-11-16 08:04:00,0.71475,0.7148,0.71475,0.7148,1437900002.0
2007-11-16 08:05:00,0.7148,0.7148,0.7148,0.7148,461100019.0
2007-11-16 08:06:00,0.7148,0.7148,0.71475,0.71475,235100002.0
2007-11-16 08:07:00,0.7148,0.7148,0.71475,0.7148,64400000.0
2007-11-16 08:08:00,0.7148,0.7148,0.71475,0.7148,752600004.0
2007-11-16 08:09:00,0.71475,0.7148,0.7147,0.7148,384699999.0
2007-11-16 08:10:00,0.7148,0.7148,0.71475,0.71475,298099997.0
2007-11-16 08:11:00,0.71475,0.7148,0.71465,0.71465,424600003.0
2007-11-16 08:12:00,0.71465,0.7148,0.71465,0.7148,416100010.0
2007-11-16 08:13:00,0.7148,0.7148,0.71475,0.7148,831899995.0
2007-11-16 08:14:00,0.7148,0.71485,0.71475,0.71475,744799995.0
2007-11-16 08:15:00,0.71475,0.7148,0.71475,0.7148,797000002.0
2007-11-16 08:16:00,0.7148,0.7148,0.7146,0.7147,1688100016.0
2007-11-16 08:18:00,0.7147,0.7149,0.7147,0.71475,963500020.0
2007-11-16 08:19:00,0.71475,0.7149,0.71475,0.71475,1146299993.0
2007-11-16 08:20:00,0.7148,0.7148,0.71475,0.7148,433299995.0
2007-11-16 08:21:00,0.7148,0.7149,0.71475,0.71475,761199997.0
2007-11-16 08:22:00,0.7148,0.7149,0.7147,0.7149,1066400000.0
2007-11-16 08:23:00,0.7149,0.715,0.7149,0.715,596500002.0
2007-11-16 08:24:00,0.715,0.715,0.7149,0.71495,512200008.0
2007-11-16 08:25:00,0.7149,0.715,0.71485,0.7149,1928800005.0
2007-11-16 08:26:00,0.7149,0.715,0.7148,0.7149,561100000.0
2007-11-16 08:28:00,0.71475,0.7148,0.71475,0.7148,561100000.0
2007-11-16 08:29:00,0.7148,0.7148,0.7147,0.7148,210599997.0
2007-11-16 08:30:00,0.7148,0.7148,0.71475,0.7148,148800000.0
2007-11-16 08:31:00,0.7148,0.7148,0.7147,0.7147,793699996.0
2007-11-16 08:32:00,0.7147,0.7148,0.71455,0.7148,1848500004.0
2007-11-16 08:33:00,0.7148,0.7149,0.7148,0.7149,961200007.0
2007-11-16 08:34:00,0.7149,0.7149,0.7148,0.71485,579900002.0
2007-11-16 08:35:00,0.71485,0.7149,0.7148,0.7148,1080199973.0
2007-11-16 08:36:00,0.7148,0.71485,0.7148,0.7148,1873200016.0
2007-11-16 08:37:00,0.7148,0.7148,0.7147,0.7148,922700004.0
2007-11-16 08:38:00,0.7148,0.7148,0.7147,0.7148,397399999.0
2007-11-16 08:39:00,0.71475,0.7148,0.7147,0.71475,1221299995.0
2007-11-16 08:40:00,0.71475,0.7148,0.71475,0.7148,1549199968.0
2007-11-16 08:41:00,0.7148,0.7148,0.7147,0.7148,657000005.0
2007-11-16 08:42:00,0.7148,0.7148,0.7147,0.7148,819499966.0
2007-11-16 08:43:00,0.7148,0.7148,0.7147,0.7147,1106999966.0
2007-11-16 08:44:00,0.7147,0.7148,0.7147,0.7148,369900001.0
2007-11-16 08:45:00,0.7148,0.7148,0.7147,0.71475,634400004.0
2007-11-16 08:46:00,0.7148,0.7149,0.71475,0.71475,855200007.0
2007-11-16 08:47:00,0.71475,0.7148,0.71475,0.7148,103300000.0
2007-11-16 08:48:00,0.7148,0.7148,0.7148,0.7148,807000001.0
2007-11-16 08:49:00,0.7148,0.7149,0.71475,0.7148,1037899988.0
2007-11-16 08:50:00,0.7148,0.71515,0.7148,0.71515,1299000005.0
2007-11-16 08:51:00,0.71515,0.71525,0.715,0.7151,1535900004.0
2007-11-16 08:52:00,0.715,0.715,0.7149,0.7149,1845600035.0
2007-11-16 08:53:00,0.7149,0.715,0.7148,0.7149,1845600035.0
2007-11-16 08:54:00,0.7149,0.715,0.7148,0.71485,1397799986.0
2007-11-16 08:55:00,0.71485,0.7149,0.71475,0.71475,963200014.0
2007-11-16 08:56:00,0.71475,0.71495,0.71475,0.7149,1648899988.0
2007-11-16 08:57:00,0.7149,0.71495,0.7149,0.7149,544600010.0
2007-11-16 08:58:00,0.7149,0.7149,0.71485,0.7149,861900019.0
2007-11-16 08:59:00,0.7149,0.715,0.71485,0.71495,1471000016.0
2007-11-16 09:00:00,0.71495,0.715,0.71485,0.71495,1326600003.0
2007-11-16 09:01:00,0.71495,0.7151,0.7149,0.715,727499997.0
2007-11-16 09:02:00,0.71495,0.715,0.71495,0.71495,470700000.0
2007-11-16 09:03:00,0.71495,0.7151,0.7149,0.7151,1897000001.0
2007-11-16 09:04:00,0.7151,0.7151,0.7149,0.7149,1328499993.0
2007-11-16 09:05:00,0.7148,0.715,0.7148,0.7149,1328499993.0
2007-11-16 09:06:00,0.715,0.715,0.7149,0.715,1328499993.0
2007-11-16 09:07:00,0.7151,0.7152,0.7149,0.715,1328499993.0
2007-11-16 09:08:00,0.7149,0.715,0.7149,0.7149,1328499993.0
2007-11-16 09:09:00,0.715,0.715,0.7148,0.7149,1328499993.0
2007-11-16 09:10:00,0.715,0.7151,0.7148,0.7148,1328499993.0
2007-11-16 09:11:00,0.7147,0.7148,0.7146,0.7146,1328499993.0
2007-11-16 09:12:00,0.7147,0.7148,0.7147,0.7148,1328499993.0
2007-11-16 09:13:00,0.7147,0.7148,0.7146,0.7146,1328499993.0
2007-11-16 09:14:00,0.71465,0.7148,0.71465,0.7147,1328499993.0
2007-11-16 09:15:00,0.7147,0.7148,0.7146,0.7148,1059699996.0
2007-11-16 09:16:00,0.7147,0.71475,0.71465,0.7147,1059699996.0
2007-11-16 09:17:00,0.7147,0.71475,0.7147,0.71475,345899997.0
2007-11-16 09:18:00,0.71475,0.71475,0.7147,0.7147,1583900011.0
2007-11-16 09:19:00,0.71475,0.7148,0.7147,0.71475,1788300012.0
2007-11-16 09:20:00,0.7147,0.71495,0.71465,0.71495,2076500003.0
2007-11-16 09:21:00,0.7145,0.7147,0.7145,0.7146,571000002.0
2007-11-16 09:22:00,0.7147,0.7149,0.7145,0.7146,571000002.0
2007-11-16 09:23:00,0.7145,0.7148,0.7145,0.7148,571000002.0
2007-11-16 09:24:00,0.7151,0.7151,0.715,0.71505,571000002.0
2007-11-16 09:25:00,0.71505,0.71505,0.71485,0.71495,941599996.0
2007-11-16 09:26:00,0.71495,0.71495,0.71475,0.71475,1144599999.0
2007-11-16 09:27:00,0.71475,0.7148,0.7147,0.7148,1212400017.0
2007-11-16 09:29:00,0.7148,0.71485,0.7148,0.71485,1320700003.0
2007-11-16 09:30:00,0.7148,0.71485,0.7148,0.71485,1784099985.0
2007-11-16 09:31:00,0.71485,0.71485,0.7148,0.7148,1059899999.0
2007-11-16 09:32:00,0.7148,0.71495,0.7148,0.7149,1649200008.0
2007-11-16 09:33:00,0.7147,0.7147,0.7146,0.7147,1629600002.0
2007-11-16 09:34:00,0.71505,0.71505,0.7149,0.71495,1629600002.0
2007-11-16 09:35:00,0.7144,0.7145,0.7143,0.7144,1916600009.0
2007-11-16 09:36:00,0.7143,0.7144,0.7143,0.7143,1916600009.0
2007-11-16 09:37:00,0.7144,0.7144,0.7144,0.7144,1916600009.0
2007-11-16 09:38:00,0.7145,0.7145,0.7144,0.7145,1916600009.0
2007-11-16 09:39:00,0.7146,0.7147,0.7145,0.7145,1916600009.0
2007-11-16 09:40:00,0.71495,0.71495,0.7148,0.7148,1916600009.0
2007-11-16 09:41:00,0.7146,0.7147,0.7145,0.7146,1840500026.0
2007-11-16 09:42:00,0.7147,0.7149,0.7147,0.7148,1840500026.0
2007-11-16 09:43:00,0.7147,0.7149,0.7147,0.7147,1840500026.0
2007-11-16 09:44:00,0.7148,0.7148,0.7147,0.7147,1840500026.0
2007-11-16 09:45:00,0.71495,0.71495,0.7148,0.71485,1840500026.0
2007-11-16 09:46:00,0.715,0.7151,0.7149,0.715,1556700001.0
2007-11-16 09:47:00,0.7151,0.7152,0.715,0.7151,1556700001.0
2007-11-16 09:48:00,0.715,0.71505,0.71495,0.71495,1556700001.0
2007-11-16 09:49:00,0.7149,0.7149,0.7148,0.7148,1517800013.0
2007-11-16 09:50:00,0.7149,0.715,0.7148,0.7149,1517800013.0
2007-11-16 09:51:00,0.71485,0.7149,0.71485,0.71485,1517800013.0
2007-11-16 09:52:00,0.7151,0.7152,0.715,0.7151,1879799998.0
2007-11-16 09:53:00,0.715,0.7152,0.715,0.7152,1879799998.0
2007-11-16 09:54:00,0.71485,0.71495,0.71485,0.71495,1879799998.0
2007-11-16 09:55:00,0.71495,0.715,0.71485,0.7149,1590200001.0
2007-11-16 09:56:00,0.715,0.715,0.715,0.715,1703399989.0
2007-11-16 09:57:00,0.7149,0.715,0.7149,0.71495,1703399989.0
2007-11-16 09:58:00,0.7149,0.71495,0.71485,0.71495,1084400000.0
2007-11-16 09:59:00,0.715,0.715,0.7148,0.7149,1100799994.0
2007-11-16 10:00:00,0.715,0.715,0.7149,0.715,1100799994.0
2007-11-16 10:01:00,0.7149,0.715,0.7149,0.7149,1100799994.0
2007-11-16 10:02:00,0.715,0.715,0.7149,0.7149,1100799994.0
2007-11-16 10:03:00,0.715,0.715,0.7149,0.7149,1100799994.0
2007-11-16 10:04:00,0.715,0.715,0.7149,0.715,1100799994.0
2007-11-16 10:05:00,0.7148,0.71485,0.71475,0.7148,1100799994.0
2007-11-16 10:06:00,0.71485,0.71495,0.7148,0.71495,1549399995.0
2007-11-16 10:08:00,0.7149,0.7151,0.7149,0.715,2074400001.0
2007-11-16 10:10:00,0.7151,0.7151,0.715,0.7151,2074400001.0
2007-11-16 10:11:00,0.715,0.7151,0.715,0.715,2074400001.0
2007-11-16 10:12:00,0.7149,0.715,0.7149,0.715,2074400001.0
2007-11-16 10:14:00,0.7149,0.7149,0.7149,0.7149,2074400001.0
2007-11-16 10:15:00,0.715,0.715,0.7149,0.715,2074400001.0
2007-11-16 10:17:00,0.7149,0.715,0.7149,0.7149,2074400001.0
2007-11-16 10:18:00,0.715,0.715,0.7148,0.7149,2074400001.0
2007-11-16 10:19:00,0.7148,0.715,0.7148,0.715,2074400001.0
2007-11-16 10:20:00,0.7151,0.7151,0.715,0.715,2074400001.0
2007-11-16 10:21:00,0.7149,0.715,0.7149,0.7149,2074400001.0
2007-11-16 10:22:00,0.715,0.715,0.7149,0.715,2074400001.0
2007-11-16 10:23:00,0.7149,0.715,0.7148,0.7149,2074400001.0
2007-11-16 10:24:00,0.7148,0.7149,0.7147,0.7148,2074400001.0
2007-11-16 10:25:00,0.7147,0.7147,0.7147,0.7147,2074400001.0
2007-11-16 10:26:00,0.7148,0.7148,0.7147,0.7147,2074400001.0
2007-11-16 10:27:00,0.7148,0.7148,0.7147,0.7148,2074400001.0
2007-11-16 10:28:00,0.71465,0.71465,0.71465,0.71465,2074400001.0
2007-11-16 10:29:00,0.71465,0.71475,0.71465,0.71475,1860999986.0
2007-11-16 10:30:00,0.7149,0.7149,0.7148,0.7148,2039399994.0
2007-11-16 10:31:00,0.7147,0.7148,0.7147,0.7148,2039399994.0
2007-11-16 10:34:00,0.7146,0.71465,0.7144,0.7144,2039399994.0
2007-11-16 10:35:00,0.7149,0.715,0.7149,0.7149,1668299970.0
2007-11-16 10:36:00,0.7148,0.7151,0.7148,0.7151,1668299970.0
2007-11-16 10:37:00,0.715,0.7151,0.715,0.7151,1668299970.0
2007-11-16 10:38:00,0.715,0.715,0.7149,0.7149,1668299970.0
2007-11-16 10:39:00,0.7144,0.71455,0.7144,0.71445,1668299970.0
2007-11-16 10:40:00,0.71445,0.71445,0.7144,0.71445,1146999996.0
2007-11-16 10:41:00,0.7152,0.7152,0.7152,0.7152,1689300000.0
2007-11-16 10:42:00,0.7151,0.7151,0.7151,0.7151,1689300000.0
2007-11-16 10:43:00,0.715,0.7151,0.715,0.715,1689300000.0
2007-11-16 10:44:00,0.71465,0.7147,0.7146,0.71465,1689300000.0
2007-11-16 10:45:00,0.715,0.7151,0.715,0.715,1968600004.0
2007-11-16 10:46:00,0.7149,0.7149,0.7149,0.7149,1968600004.0
2007-11-16 10:48:00,0.715,0.715,0.715,0.715,1968600004.0
2007-11-16 10:50:00,0.7149,0.715,0.7149,0.715,1968600004.0
2007-11-16 10:51:00,0.71485,0.715,0.7148,0.71495,1968600004.0
2007-11-16 10:52:00,0.71495,0.71505,0.7149,0.715,2095399977.0
2007-11-16 10:53:00,0.715,0.71515,0.71495,0.71515,1665500018.0
2007-11-16 10:54:00,0.7151,0.7152,0.7151,0.7151,1620899969.0
2007-11-16 10:56:00,0.7152,0.7152,0.7152,0.7152,1620899969.0
2007-11-16 10:57:00,0.7151,0.7151,0.7151,0.7151,1620899969.0
2007-11-16 10:58:00,0.7152,0.7152,0.7151,0.7151,1620899969.0
2007-11-16 10:59:00,0.7152,0.7153,0.7152,0.7153,1620899969.0
2007-11-16 11:00:00,0.7154,0.7154,0.7154,0.7154,1620899969.0
2007-11-16 11:01:00,0.7153,0.7154,0.7151,0.7151,1620899969.0
2007-11-16 11:02:00,0.7152,0.7155,0.7151,0.7155,1620899969.0
2007-11-16 11:03:00,0.7156,0.7156,0.7155,0.7156,1620899969.0
2007-11-16 11:05:00,0.7149,0.71505,0.7149,0.715,1620899969.0
2007-11-16 11:06:00,0.7157,0.716,0.7156,0.7159,739200000.0
2007-11-16 11:07:00,0.71495,0.71495,0.71495,0.71495,739200000.0
2007-11-16 11:08:00,0.71495,0.71505,0.7148,0.71495,2082699970.0
2007-11-16 11:09:00,0.71495,0.71505,0.71495,0.715,1783900016.0
2007-11-16 11:10:00,0.7159,0.716,0.7158,0.7158,1755199989.0
2007-11-16 11:11:00,0.7159,0.7159,0.7156,0.7156,1755199989.0
2007-11-16 11:12:00,0.7149,0.71495,0.71485,0.71495,1755199989.0
2007-11-16 11:13:00,0.71495,0.71495,0.7149,0.71495,1375299983.0
2007-11-16 11:14:00,0.71495,0.71495,0.71485,0.71485,1705599998.0
2007-11-16 11:15:00,0.71485,0.71495,0.71485,0.71495,1699000029.0
2007-11-16 11:16:00,0.71495,0.71495,0.7149,0.71495,1531800014.0
2007-11-16 11:17:00,0.7149,0.71495,0.71485,0.7149,821000006.0
2007-11-16 11:18:00,0.7158,0.7158,0.7158,0.7158,1700099983.0
2007-11-16 11:20:00,0.7159,0.7159,0.7158,0.7159,1700099983.0
2007-11-16 11:21:00,0.716,0.716,0.7159,0.716,1700099983.0
2007-11-16 11:22:00,0.7161,0.7162,0.716,0.7162,1700099983.0
2007-11-16 11:23:00,0.71495,0.71495,0.71475,0.71475,1700099983.0
2007-11-16 11:24:00,0.7164,0.7164,0.7162,0.7162,2086199991.0
2007-11-16 11:25:00,0.7161,0.7161,0.7161,0.7161,2086199991.0
2007-11-16 11:26:00,0.7162,0.7162,0.7161,0.7161,2086199991.0
2007-11-16 11:27:00,0.7162,0.7162,0.7161,0.7161,2086199991.0
2007-11-16 11:29:00,0.7162,0.7163,0.7161,0.7162,2086199991.0
2007-11-16 11:31:00,0.7163,0.7163,0.7162,0.7162,2086199991.0
2007-11-16 11:32:00,0.7163,0.7163,0.7162,0.7163,2086199991.0
2007-11-16 11:33:00,0.7165,0.7167,0.7164,0.7165,2086199991.0
2007-11-16 11:34:00,0.7164,0.7165,0.7164,0.7165,2086199991.0
2007-11-16 11:35:00,0.7164,0.7165,0.7164,0.7164,2086199991.0
2007-11-16 11:36:00,0.7165,0.7165,0.7164,0.7164,2086199991.0
2007-11-16 11:37:00,0.7165,0.7166,0.7165,0.7165,2086199991.0
2007-11-16 11:38:00,0.7166,0.7168,0.7166,0.7168,2086199991.0
2007-11-16 11:39:00,0.71485,0.71495,0.71485,0.7149,2086199991.0
2007-11-16 11:40:00,0.7167,0.7169,0.7167,0.7168,1399000011.0
2007-11-16 11:41:00,0.7169,0.7169,0.7169,0.7169,1399000011.0
2007-11-16 11:42:00,0.717,0.7171,0.717,0.717,1399000011.0
2007-11-16 11:43:00,0.7169,0.7169,0.7169,0.7169,1399000011.0
2007-11-16 11:44:00,0.717,0.717,0.7169,0.7169,1399000011.0
2007-11-16 11:45:00,0.715,0.715,0.7149,0.7149,1399000011.0
2007-11-16 11:46:00,0.7149,0.71495,0.71485,0.71485,1615199997.0
2007-11-16 11:47:00,0.71485,0.71485,0.71485,0.71485,1384799989.0
2007-11-16 11:48:00,0.71485,0.71495,0.7148,0.7149,1044600001.0
2007-11-16 11:49:00,0.7149,0.71495,0.7148,0.71495,901400001.0
2007-11-16 11:50:00,0.71495,0.71495,0.71485,0.7149,722800009.0
2007-11-16 11:51:00,0.71485,0.715,0.71485,0.71495,1532400005.0
2007-11-16 11:52:00,0.7165,0.7166,0.7164,0.7165,635399992.0
2007-11-16 11:53:00,0.71505,0.7151,0.715,0.7151,635399992.0
2007-11-16 11:54:00,0.7164,0.7164,0.7164,0.7164,1340099998.0
2007-11-16 11:55:00,0.715,0.71505,0.715,0.71505,1340099998.0
2007-11-16 11:56:00,0.7163,0.7163,0.7163,0.7163,1881199996.0
2007-11-16 11:57:00,0.71505,0.7151,0.715,0.715,1881199996.0
2007-11-16 11:58:00,0.71505,0.71505,0.71495,0.715,1537599997.0
2007-11-16 11:59:00,0.715,0.71525,0.715,0.71525,1758699979.0
2007-11-16 12:00:00,0.71525,0.7154,0.7152,0.71525,2143100005.0
2007-11-16 12:01:00,0.7161,0.7162,0.7161,0.7161,1672000005.0
2007-11-16 12:02:00,0.7162,0.7162,0.716,0.716,1672000005.0
2007-11-16 12:03:00,0.7161,0.7161,0.7159,0.716,1672000005.0
2007-11-16 12:04:00,0.7161,0.7162,0.7161,0.7162,1672000005.0
2007-11-16 12:05:00,0.7161,0.7161,0.7159,0.7159,1672000005.0
2007-11-16 12:06:00,0.716,0.716,0.7159,0.716,1672000005.0
2007-11-16 12:08:00,0.71575,0.71585,0.71575,0.71585,1672000005.0
2007-11-16 12:09:00,0.7159,0.716,0.7159,0.7159,1546399988.0
2007-11-16 12:10:00,0.7158,0.7159,0.7158,0.7159,1546399988.0
2007-11-16 12:11:00,0.7158,0.7159,0.7158,0.7158,1546399988.0
2007-11-16 12:12:00,0.7157,0.7158,0.7157,0.7158,1546399988.0
2007-11-16 12:13:00,0.7157,0.7158,0.7157,0.7158,1546399988.0
2007-11-16 12:15:00,0.7157,0.7158,0.7153,0.7154,1546399988.0
2007-11-16 12:16:00,0.7155,0.7157,0.7155,0.7157,1546399988.0
2007-11-16 12:17:00,0.7158,0.7158,0.7156,0.7156,1546399988.0
2007-11-16 12:19:00,0.7157,0.71575,0.7157,0.71575,1546399988.0
2007-11-16 12:21:00,0.7158,0.7158,0.7157,0.7157,525700006.0
2007-11-16 12:23:00,0.7158,0.7158,0.7157,0.7158,525700006.0
2007-11-16 12:24:00,0.7157,0.7158,0.7157,0.7158,525700006.0
2007-11-16 12:25:00,0.7159,0.7159,0.7159,0.7159,525700006.0
2007-11-16 12:26:00,0.716,0.716,0.7159,0.7159,525700006.0
2007-11-16 12:27:00,0.716,0.716,0.716,0.716,525700006.0
2007-11-16 12:28:00,0.7159,0.716,0.7159,0.716,525700006.0
2007-11-16 12:29:00,0.7161,0.7161,0.716,0.7161,525700006.0
2007-11-16 12:30:00,0.7162,0.7163,0.7162,0.7162,525700006.0
2007-11-16 12:31:00,0.7163,0.7163,0.7162,0.7162,525700006.0
2007-11-16 12:32:00,0.7161,0.7162,0.7161,0.7162,525700006.0
2007-11-16 12:33:00,0.7161,0.7162,0.7161,0.7161,525700006.0
2007-11-16 12:35:00,0.7162,0.7162,0.7161,0.7162,525700006.0
2007-11-16 12:36:00,0.7161,0.7162,0.7161,0.7161,525700006.0
2007-11-16 12:37:00,0.7162,0.7162,0.7161,0.7162,525700006.0
2007-11-16 12:38:00,0.7161,0.7162,0.7161,0.7161,525700006.0
2007-11-16 12:39:00,0.7162,0.7162,0.7161,0.7161,525700006.0
2007-11-16 12:40:00,0.716,0.716,0.7159,0.716,525700006.0
2007-11-16 12:41:00,0.7161,0.7161,0.716,0.716,525700006.0
2007-11-16 12:42:00,0.7161,0.7161,0.7161,0.7161,525700006.0
2007-11-16 12:43:00,0.716,0.7161,0.716,0.716,525700006.0
2007-11-16 12:45:00,0.7161,0.7161,0.716,0.7161,525700006.0
2007-11-16 12:46:00,0.716,0.7161,0.716,0.716,525700006.0
2007-11-16 12:47:00,0.7159,0.716,0.7159,0.716,525700006.0
2007-11-16 12:48:00,0.7159,0.7159,0.7158,0.7158,525700006.0
2007-11-16 12:50:00,0.7164,0.71655,0.7164,0.71655,525700006.0
2007-11-16 12:51:00,0.71655,0.71655,0.7164,0.7165,1458399998.0
2007-11-16 12:52:00,0.7159,0.716,0.7159,0.716,2092000004.0
2007-11-16 12:53:00,0.7161,0.7161,0.7161,0.7161,2092000004.0
2007-11-16 12:54:00,0.71645,0.71645,0.7162,0.71625,2092000004.0
2007-11-16 12:55:00,0.716,0.716,0.716,0.716,1256800007.0
2007-11-16 12:56:00,0.71615,0.7162,0.71615,0.71615,1256800007.0
2007-11-16 12:57:00,0.71615,0.71625,0.71615,0.71625,1231600004.0
2007-11-16 12:58:00,0.7159,0.716,0.7159,0.7159,1924000014.0
2007-11-16 12:59:00,0.7161,0.71615,0.71605,0.7161,1924000014.0
2007-11-16 13:01:00,0.7157,0.7157,0.7156,0.7157,1720699999.0
2007-11-16 13:02:00,0.7156,0.7157,0.7156,0.7156,1720699999.0
2007-11-16 13:03:00,0.7155,0.7156,0.7155,0.7156,1720699999.0
2007-11-16 13:04:00,0.7155,0.7155,0.7152,0.7153,1720699999.0
2007-11-16 13:06:00,0.7154,0.7155,0.7153,0.7155,1720699999.0
2007-11-16 13:07:00,0.71595,0.71595,0.7159,0.71595,1720699999.0
2007-11-16 13:08:00,0.7159,0.71595,0.7159,0.71595,1722599975.0
2007-11-16 13:09:00,0.71595,0.71595,0.71585,0.71585,2146900012.0
2007-11-16 13:10:00,0.7157,0.7157,0.7156,0.7157,1438600016.0
2007-11-16 13:12:00,0.71575,0.71575,0.71565,0.7157,1438600016.0
2007-11-16 13:13:00,0.7157,0.71575,0.7156,0.71575,2004500004.0
2007-11-16 13:14:00,0.71575,0.71575,0.7157,0.71575,1128900009.0
2007-11-16 13:15:00,0.7155,0.7156,0.7155,0.7155,2031899987.0
2007-11-16 13:16:00,0.7156,0.7156,0.7156,0.7156,2031899987.0
2007-11-16 13:17:00,0.7156,0.71565,0.7155,0.7155,2031899987.0
2007-11-16 13:18:00,0.7155,0.71555,0.71545,0.71555,1111499996.0
2007-11-16 13:19:00,0.716,0.7161,0.7159,0.716,866499992.0
2007-11-16 13:20:00,0.7161,0.7163,0.7161,0.7161,866499992.0
2007-11-16 13:21:00,0.7162,0.7163,0.7162,0.7162,866499992.0
2007-11-16 13:22:00,0.71565,0.71565,0.7156,0.71565,866499992.0
2007-11-16 13:23:00,0.7161,0.7162,0.716,0.716,1666599995.0
2007-11-16 13:24:00,0.7161,0.7161,0.716,0.716,1666599995.0
2007-11-16 13:25:00,0.7161,0.7162,0.7161,0.7161,1666599995.0
2007-11-16 13:26:00,0.716,0.7161,0.7157,0.7158,1666599995.0
2007-11-16 13:27:00,0.71585,0.71595,0.71585,0.7159,1666599995.0
2007-11-16 13:28:00,0.71595,0.71595,0.71585,0.7159,1875299996.0
2007-11-16 13:30:00,0.7157,0.7158,0.7157,0.7158,1187499995.0
2007-11-16 13:31:00,0.71615,0.71615,0.7161,0.71615,1187499995.0
2007-11-16 13:32:00,0.7161,0.71615,0.71605,0.71605,1382299991.0
2007-11-16 13:33:00,0.7156,0.7157,0.7155,0.7157,1786799992.0
2007-11-16 13:35:00,0.716,0.71615,0.71595,0.7161,1786799992.0
2007-11-16 13:36:00,0.71615,0.71615,0.716,0.71605,1784700009.0
2007-11-16 13:37:00,0.71605,0.71615,0.716,0.7161,1340099997.0
2007-11-16 13:38:00,0.7157,0.7158,0.7156,0.7156,1805700005.0
2007-11-16 13:39:00,0.71605,0.71605,0.716,0.716,1805700005.0
2007-11-16 13:40:00,0.71605,0.71605,0.71585,0.7159,1969500008.0
2007-11-16 13:41:00,0.71595,0.716,0.7159,0.7159,1383500000.0
2007-11-16 13:42:00,0.7159,0.716,0.7159,0.716,1220200012.0
2007-11-16 13:43:00,0.716,0.71605,0.71595,0.716,996799995.0
2007-11-16 13:44:00,0.716,0.716,0.716,0.716,208000000.0
2007-11-16 13:45:00,0.716,0.71605,0.71595,0.71605,1568600021.0
2007-11-16 13:46:00,0.716,0.71605,0.71595,0.71595,1091999981.0
2007-11-16 13:47:00,0.71595,0.71595,0.71585,0.71595,1749900028.0
2007-11-16 13:48:00,0.716,0.716,0.7159,0.716,1145600012.0
2007-11-16 13:49:00,0.7161,0.7161,0.7159,0.7159,1145600012.0
2007-11-16 13:50:00,0.716,0.716,0.7159,0.7159,1145600012.0
2007-11-16 13:51:00,0.7158,0.7159,0.7158,0.7159,1145600012.0
2007-11-16 13:52:00,0.71595,0.71595,0.71585,0.7159,1145600012.0
2007-11-16 13:53:00,0.7159,0.71605,0.7159,0.71605,1847300007.0
2007-11-16 13:55:00,0.7162,0.7162,0.7161,0.7161,887699996.0
2007-11-16 13:56:00,0.71595,0.71595,0.71585,0.71595,887699996.0
2007-11-16 13:57:00,0.71595,0.71595,0.7159,0.7159,1948300001.0
2007-11-16 13:58:00,0.71595,0.71595,0.7158,0.7158,2105100008.0
2007-11-16 13:59:00,0.7155,0.7156,0.7154,0.7154,1717699997.0
2007-11-16 14:00:00,0.71575,0.71575,0.71565,0.71565,1717699997.0
2007-11-16 14:01:00,0.7154,0.7155,0.7154,0.7155,1524500023.0
2007-11-16 14:02:00,0.7156,0.7157,0.7156,0.7156,1524500023.0
2007-11-16 14:03:00,0.71555,0.71555,0.71545,0.71545,1524500023.0
2007-11-16 14:04:00,0.7161,0.7161,0.7159,0.716,1802999983.0
2007-11-16 14:05:00,0.7159,0.7159,0.7158,0.7159,1802999983.0
2007-11-16 14:06:00,0.7158,0.7158,0.7156,0.7156,1802999983.0
2007-11-16 14:07:00,0.71535,0.7154,0.71525,0.71535,1802999983.0
2007-11-16 14:08:00,0.71535,0.71535,0.7152,0.7153,1678299997.0
2007-11-16 14:09:00,0.716,0.716,0.7158,0.7159,1942200014.0
2007-11-16 14:10:00,0.7158,0.7161,0.7158,0.716,1942200014.0
2007-11-16 14:11:00,0.7157,0.7157,0.7156,0.71565,1942200014.0
2007-11-16 14:12:00,0.7156,0.71565,0.71555,0.71565,901300006.0
2007-11-16 14:13:00,0.71565,0.71565,0.71555,0.71565,888600013.0
2007-11-16 14:14:00,0.71565,0.71565,0.71555,0.71555,711699998.0
2007-11-16 14:15:00,0.71555,0.71555,0.7154,0.71545,1022199996.0
2007-11-16 14:16:00,0.71545,0.7156,0.7154,0.71555,1122500000.0
2007-11-16 14:17:00,0.71555,0.71565,0.71555,0.71565,807499995.0
2007-11-16 14:18:00,0.71565,0.7159,0.7156,0.7159,2101999995.0
2007-11-16 14:19:00,0.7159,0.716,0.71585,0.7159,1023099999.0
2007-11-16 14:20:00,0.7163,0.7164,0.7162,0.7163,321399997.0
2007-11-16 14:21:00,0.7161,0.7163,0.71605,0.7162,321399997.0
2007-11-16 14:22:00,0.7162,0.7163,0.71595,0.7161,490000005.0
2007-11-16 14:23:00,0.7161,0.7161,0.71595,0.71595,1098600024.0
2007-11-16 14:24:00,0.7165,0.7165,0.7164,0.7164,680000003.0
2007-11-16 14:25:00,0.716,0.7161,0.716,0.71605,680000003.0
2007-11-16 14:26:00,0.71605,0.71605,0.7157,0.71575,1407599969.0
2007-11-16 14:27:00,0.71575,0.7159,0.71565,0.71585,280999997.0
2007-11-16 14:28:00,0.71585,0.7159,0.7158,0.7158,161400000.0
2007-11-16 14:29:00,0.7158,0.7158,0.7157,0.7157,1002299997.0
2007-11-16 14:30:00,0.7157,0.71575,0.7157,0.7157,453999998.0
2007-11-16 14:31:00,0.71575,0.71575,0.71555,0.7157,1166199994.0
2007-11-16 14:32:00,0.7157,0.7157,0.71565,0.71565,320599993.0
2007-11-16 14:33:00,0.71565,0.7157,0.71555,0.71565,403800001.0
2007-11-16 14:34:00,0.71565,0.7157,0.7156,0.7157,820100004.0
2007-11-16 14:35:00,0.7157,0.7157,0.71545,0.7156,1272799985.0
2007-11-16 14:36:00,0.7156,0.71565,0.71555,0.7156,267200000.0
2007-11-16 14:37:00,0.7156,0.71575,0.71555,0.71575,1968699969.0
2007-11-16 14:38:00,0.71575,0.71575,0.7155,0.7155,1139099994.0
2007-11-16 14:39:00,0.7158,0.7159,0.7158,0.7159,1792299985.0
2007-11-16 14:40:00,0.7156,0.71575,0.71555,0.71565,1792299985.0
2007-11-16 14:41:00,0.7159,0.7159,0.7158,0.7158,840399997.0
2007-11-16 14:42:00,0.7159,0.7159,0.7158,0.7158,840399997.0
2007-11-16 14:43:00,0.71595,0.71595,0.71575,0.71585,840399997.0
2007-11-16 14:44:00,0.7158,0.7159,0.7158,0.7158,1900700003.0
2007-11-16 14:45:00,0.7157,0.71575,0.7156,0.71565,1900700003.0
2007-11-16 14:46:00,0.71565,0.71595,0.71565,0.7159,1610299980.0
2007-11-16 14:47:00,0.7159,0.7159,0.7158,0.7158,322200000.0
2007-11-16 14:48:00,0.7158,0.716,0.7158,0.716,1044199997.0
2007-11-16 14:49:00,0.716,0.716,0.71585,0.71585,1930199982.0
2007-11-16 14:50:00,0.71585,0.7159,0.7158,0.7158,1283600012.0
2007-11-16 14:51:00,0.71585,0.7159,0.71575,0.7159,1131999998.0
2007-11-16 14:52:00,0.71585,0.7159,0.71575,0.71585,738300005.0
2007-11-16 14:53:00,0.71585,0.71605,0.71585,0.71595,309399993.0
2007-11-16 14:54:00,0.7158,0.7158,0.7157,0.7158,1117499988.0
2007-11-16 14:55:00,0.71605,0.7161,0.71595,0.716,1117499988.0
2007-11-16 14:56:00,0.7158,0.7159,0.7157,0.7158,1120999976.0
2007-11-16 14:57:00,0.71585,0.7159,0.71555,0.71555,1120999976.0
2007-11-16 14:58:00,0.71555,0.71565,0.7155,0.71555,642800000.0
2007-11-16 14:59:00,0.71555,0.71555,0.7153,0.7154,707899998.0
2007-11-16 15:00:00,0.71535,0.71545,0.7153,0.71545,608300001.0
2007-11-16 15:01:00,0.71545,0.7155,0.7154,0.7154,925099999.0
2007-11-16 15:02:00,0.7154,0.7156,0.7154,0.7156,1383400006.0
2007-11-16 15:03:00,0.71555,0.716,0.71555,0.716,1656400007.0
2007-11-16 15:04:00,0.7157,0.7159,0.7157,0.7159,1017400009.0
2007-11-16 15:05:00,0.7158,0.716,0.7158,0.7159,1017400009.0
2007-11-16 15:06:00,0.716,0.716,0.7159,0.716,1017400009.0
2007-11-16 15:07:00,0.7159,0.7159,0.7158,0.7159,1017400009.0
2007-11-16 15:08:00,0.716,0.7162,0.716,0.7162,1017400009.0
2007-11-16 15:10:00,0.7163,0.7164,0.7162,0.7164,1017400009.0
2007-11-16 15:11:00,0.7163,0.7164,0.7163,0.7163,1017400009.0
2007-11-16 15:12:00,0.7162,0.7162,0.7162,0.7162,1017400009.0
2007-11-16 15:13:00,0.7163,0.7163,0.7162,0.7162,1017400009.0
2007-11-16 15:14:00,0.7163,0.7163,0.7161,0.7163,1017400009.0
2007-11-16 15:15:00,0.7162,0.7165,0.7162,0.7163,1017400009.0
2007-11-16 15:16:00,0.7162,0.7164,0.7162,0.7163,1017400009.0
2007-11-16 15:17:00,0.7164,0.7164,0.7163,0.7164,1017400009.0
2007-11-16 15:18:00,0.7163,0.7164,0.7162,0.7163,1017400009.0
2007-11-16 15:19:00,0.7164,0.7164,0.7163,0.7163,1017400009.0
2007-11-16 15:20:00,0.7162,0.7163,0.7162,0.7162,1017400009.0
2007-11-16 15:21:00,0.7163,0.7163,0.7159,0.7159,1017400009.0
2007-11-16 15:22:00,0.716,0.716,0.7158,0.7158,1017400009.0
2007-11-16 15:23:00,0.7159,0.7159,0.7157,0.7158,1017400009.0
2007-11-16 15:24:00,0.7159,0.7159,0.7158,0.7159,1017400009.0
2007-11-16 15:25:00,0.716,0.716,0.7159,0.7159,1017400009.0
2007-11-16 15:26:00,0.716,0.716,0.7159,0.716,1017400009.0
2007-11-16 15:27:00,0.7159,0.716,0.7159,0.716,1017400009.0
2007-11-16 15:28:00,0.7161,0.7161,0.716,0.7161,1017400009.0
2007-11-16 15:29:00,0.716,0.7161,0.716,0.7161,1017400009.0
2007-11-16 15:30:00,0.716,0.7161,0.7159,0.716,1017400009.0
2007-11-16 15:31:00,0.7159,0.7159,0.7159,0.7159,1017400009.0
2007-11-16 15:33:00,0.7158,0.7159,0.7158,0.7159,1017400009.0
2007-11-16 15:34:00,0.7158,0.7159,0.7158,0.7159,1017400009.0
2007-11-16 15:35:00,0.716,0.716,0.7159,0.716,1017400009.0
2007-11-16 15:36:00,0.7161,0.7161,0.716,0.716,1017400009.0
2007-11-16 15:38:00,0.7159,0.7159,0.7159,0.7159,1017400009.0
2007-11-16 15:39:00,0.7158,0.71585,0.71575,0.7158,1017400009.0
2007-11-16 15:40:00,0.7158,0.71585,0.7157,0.71575,1854500017.0
2007-11-16 15:41:00,0.7159,0.7159,0.7158,0.7159,1932300009.0
2007-11-16 15:42:00,0.71575,0.71585,0.71575,0.7158,1932300009.0
2007-11-16 15:43:00,0.7158,0.71585,0.7158,0.71585,706599992.0
2007-11-16 15:44:00,0.71585,0.71585,0.71575,0.71575,1822700015.0
2007-11-16 15:46:00,0.7159,0.7159,0.7159,0.7159,1721599988.0
2007-11-16 15:47:00,0.7157,0.71575,0.71565,0.71565,1721599988.0
2007-11-16 15:48:00,0.7158,0.7159,0.7158,0.7159,1510399997.0
2007-11-16 15:49:00,0.7158,0.7159,0.7158,0.7158,1510399997.0
2007-11-16 15:50:00,0.7159,0.7159,0.7158,0.7159,1510399997.0
2007-11-16 15:51:00,0.7158,0.7159,0.7158,0.7159,1510399997.0
2007-11-16 15:52:00,0.716,0.716,0.7159,0.7159,1510399997.0
2007-11-16 15:53:00,0.716,0.716,0.7159,0.716,1510399997.0
2007-11-16 15:54:00,0.7159,0.716,0.7158,0.7159,1510399997.0
2007-11-16 15:55:00,0.716,0.716,0.7159,0.716,1510399997.0
2007-11-16 15:56:00,0.7159,0.716,0.7159,0.716,1510399997.0
2007-11-16 15:57:00,0.7159,0.716,0.7158,0.7158,1510399997.0
2007-11-16 15:58:00,0.7159,0.7159,0.7157,0.7158,1510399997.0
2007-11-16 15:59:00,0.7159,0.716,0.7158,0.716,1510399997.0
2007-11-16 16:00:00,0.71575,0.71605,0.71565,0.71595,1510399997.0
2007-11-16 16:01:00,0.716,0.716,0.716,0.716,1883900004.0
2007-11-16 16:02:00,0.7161,0.7161,0.716,0.716,1883900004.0
2007-11-16 16:03:00,0.7161,0.7163,0.7161,0.7161,1883900004.0
2007-11-16 16:04:00,0.7162,0.7162,0.7161,0.7162,1883900004.0
2007-11-16 16:05:00,0.7161,0.7163,0.7161,0.7162,1883900004.0
2007-11-16 16:06:00,0.7163,0.7165,0.7163,0.7163,1883900004.0
2007-11-16 16:07:00,0.7162,0.7164,0.7162,0.7163,1883900004.0
2007-11-16 16:08:00,0.7162,0.7163,0.7162,0.7163,1883900004.0
2007-11-16 16:10:00,0.7164,0.7164,0.7163,0.7163,1883900004.0
2007-11-16 16:11:00,0.7164,0.7164,0.7162,0.7162,1883900004.0
2007-11-16 16:12:00,0.7163,0.7163,0.7161,0.7161,1883900004.0
2007-11-16 16:13:00,0.7162,0.7162,0.7161,0.7162,1883900004.0
2007-11-16 16:14:00,0.71615,0.71625,0.71605,0.71615,1883900004.0
2007-11-16 16:17:00,0.7161,0.7162,0.7161,0.7161,1045200006.0
2007-11-16 16:18:00,0.716,0.716,0.7159,0.716,1045200006.0
2007-11-16 16:19:00,0.7161,0.7161,0.716,0.716,1045200006.0
2007-11-16 16:21:00,0.7159,0.716,0.7159,0.7159,1045200006.0
2007-11-16 16:24:00,0.7158,0.7159,0.7158,0.7159,1045200006.0
2007-11-16 16:25:00,0.7158,0.7158,0.7158,0.7158,1045200006.0
2007-11-16 16:27:00,0.71595,0.71595,0.71585,0.71595,1045200006.0
2007-11-16 16:28:00,0.716,0.716,0.7158,0.7158,1440399993.0
2007-11-16 16:29:00,0.7159,0.7159,0.7158,0.7158,1440399993.0
2007-11-16 16:30:00,0.7159,0.716,0.7158,0.716,1440399993.0
2007-11-16 16:31:00,0.7159,0.716,0.7157,0.7157,1440399993.0
2007-11-16 16:32:00,0.7158,0.7159,0.7157,0.7158,1440399993.0
2007-11-16 16:33:00,0.7159,0.7159,0.7158,0.7158,1440399993.0
2007-11-16 16:34:00,0.7159,0.7159,0.7158,0.7158,1440399993.0
2007-11-16 16:35:00,0.7159,0.7159,0.7158,0.7159,1440399993.0
2007-11-16 16:36:00,0.7158,0.7159,0.7157,0.7158,1440399993.0
2007-11-16 16:37:00,0.7157,0.7157,0.7157,0.7157,1440399993.0
2007-11-16 16:38:00,0.71595,0.71595,0.71575,0.7159,1440399993.0
2007-11-16 16:39:00,0.7159,0.716,0.7159,0.7159,1574599991.0
2007-11-16 16:40:00,0.716,0.716,0.7158,0.7159,1574599991.0
2007-11-16 16:41:00,0.7158,0.7159,0.7158,0.7158,1574599991.0
2007-11-16 16:43:00,0.71575,0.71575,0.71565,0.71575,1574599991.0
2007-11-16 16:44:00,0.7158,0.7159,0.7158,0.7158,1293599997.0
2007-11-16 16:45:00,0.7159,0.7159,0.7157,0.7157,1293599997.0
2007-11-16 16:47:00,0.71585,0.71585,0.7158,0.71585,1293599997.0
2007-11-16 16:48:00,0.7157,0.7158,0.7157,0.7157,1969899980.0
2007-11-16 16:50:00,0.7156,0.7156,0.7156,0.7156,1969899980.0
2007-11-16 16:51:00,0.7155,0.7155,0.7155,0.7155,1969899980.0
2007-11-16 16:52:00,0.7154,0.7155,0.7154,0.7155,1969899980.0
2007-11-16 16:54:00,0.7154,0.7155,0.7154,0.7155,1969899980.0
2007-11-16 16:55:00,0.7154,0.7155,0.7154,0.7155,1969899980.0
2007-11-16 16:56:00,0.7154,0.7154,0.7153,0.7153,1969899980.0
2007-11-16 16:57:00,0.7152,0.7153,0.7152,0.7152,1969899980.0
2007-11-16 16:58:00,0.7153,0.7153,0.7152,0.7152,1969899980.0
2007-11-16 16:59:00,0.7153,0.7153,0.7151,0.7152,1969899980.0
2007-11-16 17:00:00,0.7151,0.7153,0.7151,0.7152,1969899980.0
2007-11-16 17:01:00,0.7153,0.7153,0.7152,0.7152,1969899980.0
2007-11-16 17:02:00,0.7153,0.7154,0.7152,0.7153,1969899980.0
2007-11-16 17:04:00,0.7152,0.7153,0.7152,0.7153,1969899980.0
2007-11-16 17:05:00,0.7154,0.7155,0.7153,0.7154,1969899980.0
2007-11-16 17:06:00,0.7155,0.7155,0.7153,0.7154,1969899980.0
2007-11-16 17:09:00,0.7155,0.7155,0.7154,0.7155,1969899980.0
2007-11-16 17:10:00,0.7154,0.7155,0.7154,0.7154,1969899980.0
2007-11-16 17:13:00,0.7155,0.7155,0.7154,0.7155,1969899980.0
2007-11-16 17:14:00,0.7154,0.7155,0.7154,0.7155,1969899980.0
2007-11-16 17:15:00,0.7154,0.7155,0.7154,0.7154,1969899980.0
2007-11-16 17:16:00,0.7162,0.71625,0.71615,0.7162,1969899980.0
2007-11-16 17:18:00,0.7155,0.7155,0.7154,0.7155,1312400004.0
2007-11-16 17:19:00,0.7154,0.7155,0.7154,0.7154,1312400004.0
2007-11-16 17:20:00,0.71605,0.71605,0.71595,0.716,1312400004.0
2007-11-16 17:21:00,0.716,0.71605,0.7159,0.7159,1380300017.0
2007-11-16 17:22:00,0.7159,0.71595,0.7159,0.71595,758799996.0
2007-11-16 17:23:00,0.71595,0.71595,0.7159,0.71595,611999999.0
2007-11-16 17:24:00,0.7154,0.7155,0.7154,0.7154,1909099988.0
2007-11-16 17:25:00,0.7155,0.7156,0.7155,0.7155,1909099988.0
2007-11-16 17:28:00,0.7154,0.7154,0.7154,0.7154,1909099988.0
2007-11-16 17:31:00,0.7153,0.7154,0.7153,0.7153,1909099988.0
2007-11-16 17:32:00,0.7152,0.7153,0.715,0.715,1909099988.0
2007-11-16 17:33:00,0.7151,0.7151,0.7151,0.7151,1909099988.0
2007-11-16 17:35:00,0.7158,0.71595,0.71575,0.7159,1909099988.0
2007-11-16 17:36:00,0.7149,0.7149,0.7149,0.7149,974599987.0
2007-11-16 17:37:00,0.71585,0.71585,0.7158,0.7158,974599987.0
2007-11-16 17:38:00,0.7147,0.7148,0.7147,0.7148,1392000003.0
2007-11-16 17:39:00,0.71595,0.716,0.7159,0.71595,1392000003.0
2007-11-16 17:40:00,0.71595,0.716,0.71585,0.71595,1745599985.0
2007-11-16 17:41:00,0.7147,0.7148,0.7147,0.7147,1010599999.0
2007-11-16 17:42:00,0.71585,0.71585,0.71575,0.7158,1010599999.0
2007-11-16 17:43:00,0.7148,0.7148,0.7147,0.7147,1748899998.0
2007-11-16 17:44:00,0.7148,0.7148,0.7148,0.7148,1748899998.0
2007-11-16 17:45:00,0.7149,0.7149,0.7148,0.7149,1748899998.0
2007-11-16 17:46:00,0.7148,0.7149,0.7148,0.7149,1748899998.0
2007-11-16 17:49:00,0.71565,0.71575,0.71565,0.7157,1748899998.0
2007-11-16 17:50:00,0.7151,0.7151,0.715,0.715,1439399974.0
2007-11-16 17:51:00,0.71565,0.71565,0.7155,0.7155,1439399974.0
2007-11-16 17:53:00,0.7155,0.7155,0.71545,0.71545,1744700041.0
2007-11-16 17:54:00,0.715,0.7151,0.715,0.7151,1409399967.0
2007-11-16 17:55:00,0.71545,0.7155,0.71545,0.71545,1409399967.0
2007-11-16 17:56:00,0.7152,0.7152,0.7152,0.7152,2026999980.0
2007-11-16 17:57:00,0.7151,0.7152,0.7151,0.7151,2026999980.0
2007-11-16 17:58:00,0.715,0.7152,0.715,0.7151,2026999980.0
2007-11-16 17:59:00,0.7152,0.7153,0.7152,0.7153,2026999980.0
2007-11-16 18:01:00,0.71525,0.71525,0.71515,0.7152,2026999980.0
2007-11-16 18:02:00,0.7152,0.7153,0.7152,0.7152,1999899988.0
2007-11-16 18:03:00,0.7153,0.7153,0.7152,0.7152,1999899988.0
2007-11-16 18:04:00,0.7153,0.7153,0.7152,0.7152,1999899988.0
2007-11-16 18:05:00,0.7153,0.7153,0.7152,0.7153,1999899988.0
2007-11-16 18:06:00,0.7152,0.7152,0.7152,0.7152,1999899988.0
2007-11-16 18:07:00,0.71535,0.71545,0.7153,0.71545,1999899988.0
2007-11-16 18:09:00,0.7154,0.7154,0.7153,0.7153,1787400002.0
2007-11-16 18:10:00,0.7154,0.7154,0.7153,0.7154,1787400002.0
2007-11-16 18:11:00,0.7153,0.7154,0.7153,0.7153,1787400002.0
2007-11-16 18:12:00,0.7154,0.7154,0.7153,0.7153,1787400002.0
2007-11-16 18:13:00,0.71545,0.71555,0.71545,0.71555,1787400002.0
2007-11-16 18:14:00,0.71555,0.71555,0.7154,0.71555,872799993.0
2007-11-16 18:15:00,0.7152,0.7153,0.7152,0.7152,1972299990.0
2007-11-16 18:16:00,0.7153,0.7153,0.715,0.7151,1972299990.0
2007-11-16 18:17:00,0.715,0.7151,0.7149,0.7149,1972299990.0
2007-11-16 18:18:00,0.7148,0.7148,0.7145,0.7147,1972299990.0
2007-11-16 18:19:00,0.7146,0.7146,0.7145,0.7146,1972299990.0
2007-11-16 18:20:00,0.7147,0.7147,0.7146,0.7147,1972299990.0
2007-11-16 18:21:00,0.7146,0.7147,0.7146,0.7146,1972299990.0
2007-11-16 18:22:00,0.7147,0.7147,0.7145,0.7146,1972299990.0
2007-11-16 18:23:00,0.7145,0.7147,0.7145,0.7147,1972299990.0
2007-11-16 18:24:00,0.7146,0.7147,0.7143,0.7143,1972299990.0
2007-11-16 18:25:00,0.7144,0.7144,0.7144,0.7144,1972299990.0
2007-11-16 18:26:00,0.71555,0.71555,0.7155,0.7155,1972299990.0
2007-11-16 18:27:00,0.7145,0.7145,0.7144,0.7144,1126399984.0
2007-11-16 18:28:00,0.7145,0.7145,0.7143,0.7143,1126399984.0
2007-11-16 18:29:00,0.71545,0.71545,0.7154,0.71545,1126399984.0
2007-11-16 18:30:00,0.71545,0.71545,0.7154,0.7154,611199999.0
2007-11-16 18:32:00,0.7146,0.7146,0.7145,0.7145,2147200019.0
2007-11-16 18:33:00,0.71505,0.71515,0.715,0.71515,2147200019.0
2007-11-16 18:35:00,0.7146,0.7146,0.7146,0.7146,1732199963.0
2007-11-16 18:36:00,0.7147,0.7147,0.7146,0.7146,1732199963.0
2007-11-16 18:37:00,0.7147,0.7147,0.7146,0.7147,1732199963.0
2007-11-16 18:38:00,0.7146,0.7147,0.7146,0.7147,1732199963.0
2007-11-16 18:39:00,0.7146,0.7147,0.7145,0.7145,1732199963.0
2007-11-16 18:40:00,0.7146,0.7146,0.7144,0.7146,1732199963.0
2007-11-16 18:41:00,0.7147,0.7147,0.7146,0.7147,1732199963.0
2007-11-16 18:43:00,0.7146,0.7147,0.7145,0.7145,1732199963.0
2007-11-16 18:45:00,0.7144,0.7144,0.7144,0.7144,1732199963.0
2007-11-16 18:46:00,0.7143,0.7144,0.7143,0.7144,1732199963.0
2007-11-16 18:47:00,0.71495,0.715,0.7149,0.715,1732199963.0
2007-11-16 18:48:00,0.7144,0.7145,0.7144,0.7145,1930499998.0
2007-11-16 18:49:00,0.7144,0.7145,0.7144,0.7145,1930499998.0
2007-11-16 18:50:00,0.7144,0.7145,0.7144,0.7145,1930499998.0
2007-11-16 18:52:00,0.7144,0.7145,0.7144,0.7144,1930499998.0
2007-11-16 18:53:00,0.7143,0.7143,0.7143,0.7143,1930499998.0
2007-11-16 18:56:00,0.71515,0.71525,0.71515,0.71525,1930499998.0
2007-11-16 18:57:00,0.7144,0.7145,0.7143,0.7145,1409500016.0
2007-11-16 18:58:00,0.7146,0.7146,0.7144,0.7145,1409500016.0
2007-11-16 18:59:00,0.7144,0.7145,0.7144,0.7145,1409500016.0
2007-11-16 19:00:00,0.7146,0.7146,0.7144,0.7144,1409500016.0
2007-11-16 19:01:00,0.71535,0.71535,0.71525,0.71525,1409500016.0
2007-11-16 19:02:00,0.7146,0.7146,0.7145,0.7146,1957399977.0
2007-11-16 19:03:00,0.71525,0.7153,0.7152,0.71525,1957399977.0
2007-11-16 19:04:00,0.71525,0.71535,0.71525,0.7153,1183399990.0
2007-11-16 19:05:00,0.7146,0.7147,0.7146,0.7147,1783200005.0
2007-11-16 19:06:00,0.7153,0.7153,0.7152,0.7153,1783200005.0
2007-11-16 19:07:00,0.7153,0.71535,0.71525,0.7153,1262100002.0
2007-11-16 19:08:00,0.7153,0.71535,0.7153,0.71535,1738800018.0
2007-11-16 19:09:00,0.71535,0.7155,0.7153,0.71535,2058999993.0
2007-11-16 19:10:00,0.71535,0.71545,0.71535,0.7154,2100399973.0
2007-11-16 19:11:00,0.71545,0.71545,0.71535,0.7154,1303699997.0
2007-11-16 19:12:00,0.7154,0.71545,0.71535,0.7154,599900000.0
2007-11-16 19:13:00,0.7154,0.7154,0.7153,0.71535,1128100003.0
2007-11-16 19:14:00,0.71535,0.71535,0.7153,0.71535,1962999992.0
2007-11-16 19:15:00,0.71535,0.71535,0.7152,0.71525,1251099993.0
2007-11-16 19:16:00,0.71525,0.7153,0.71505,0.7151,1773900011.0
2007-11-16 19:17:00,0.7151,0.71515,0.7149,0.7149,2020200014.0
2007-11-16 19:19:00,0.71465,0.71465,0.71455,0.71465,2040499961.0
2007-11-16 19:20:00,0.71465,0.71475,0.71465,0.71475,2011800006.0
2007-11-16 19:21:00,0.7146,0.7147,0.7146,0.7146,1401800010.0
2007-11-16 19:23:00,0.7146,0.71475,0.7145,0.71475,1401800010.0
2007-11-16 19:24:00,0.71475,0.71475,0.7143,0.71435,1229100002.0
2007-11-16 19:25:00,0.71435,0.71445,0.71435,0.7144,1823100015.0
2007-11-16 19:26:00,0.7147,0.7148,0.7147,0.7147,1444100009.0
2007-11-16 19:27:00,0.71445,0.71455,0.7144,0.71445,1444100009.0
2007-11-16 19:28:00,0.71445,0.7145,0.71435,0.71435,1853599996.0
2007-11-16 19:29:00,0.71435,0.71445,0.7143,0.7144,1802900001.0
2007-11-16 19:30:00,0.7144,0.71455,0.7144,0.71455,958200001.0
2007-11-16 19:31:00,0.71455,0.71455,0.71445,0.71445,1483100000.0
2007-11-16 19:32:00,0.7145,0.7147,0.71445,0.7145,1973499995.0
2007-11-16 19:33:00,0.7145,0.7146,0.7145,0.7146,1234799993.0
2007-11-16 19:34:00,0.7146,0.7146,0.7145,0.71455,948899999.0
2007-11-16 19:35:00,0.71455,0.7147,0.71455,0.71465,841200000.0
2007-11-16 19:36:00,0.71465,0.71475,0.71465,0.71475,905000000.0
2007-11-16 19:37:00,0.71475,0.7148,0.71465,0.7147,664099997.0
2007-11-16 19:38:00,0.7147,0.7148,0.71465,0.71475,653199996.0
2007-11-16 19:39:00,0.71475,0.71475,0.71465,0.71465,688000000.0
2007-11-16 19:40:00,0.71465,0.71465,0.71455,0.71465,556800000.0
2007-11-16 19:41:00,0.71465,0.71475,0.71465,0.71475,368000000.0
2007-11-16 19:42:00,0.71475,0.71475,0.7147,0.7147,584300000.0
2007-11-16 19:43:00,0.71475,0.71475,0.71455,0.71455,698900000.0
2007-11-16 19:44:00,0.7146,0.7146,0.71455,0.71455,925000001.0
2007-11-16 19:45:00,0.71455,0.7146,0.7145,0.7145,1087300006.0
2007-11-16 19:46:00,0.7145,0.7145,0.71435,0.71445,639100000.0
2007-11-16 19:47:00,0.71445,0.71455,0.71435,0.71455,839799992.0
2007-11-16 19:48:00,0.71455,0.71455,0.7144,0.71455,871499996.0
2007-11-16 19:49:00,0.71455,0.71455,0.7145,0.71455,564800000.0
2007-11-16 19:50:00,0.71455,0.71465,0.7145,0.71465,1118499998.0
2007-11-16 19:51:00,0.71465,0.71465,0.71455,0.71455,538199999.0
2007-11-16 19:52:00,0.71455,0.7146,0.71445,0.71445,981099985.0
2007-11-16 19:53:00,0.71445,0.7145,0.71435,0.7144,988800005.0
2007-11-16 19:54:00,0.7144,0.7144,0.7144,0.7144,580900000.0
2007-11-16 19:55:00,0.7144,0.7144,0.7144,0.7144,292300000.0
2007-11-16 19:56:00,0.7144,0.7145,0.71435,0.71445,1380499978.0
2007-11-16 19:57:00,0.71445,0.7146,0.7144,0.71455,701099996.0
2007-11-16 19:58:00,0.71455,0.7146,0.71455,0.71455,512800000.0
2007-11-16 19:59:00,0.7146,0.7146,0.7145,0.71455,1425499990.0
2007-11-16 20:00:00,0.71455,0.7147,0.7145,0.7146,1218800002.0
2007-11-16 20:01:00,0.71455,0.7146,0.71445,0.7146,888200003.0
2007-11-16 20:02:00,0.7146,0.7147,0.71455,0.7147,940900010.0
2007-11-16 20:03:00,0.7147,0.71475,0.7146,0.71475,864700000.0
2007-11-16 20:04:00,0.71475,0.7148,0.71475,0.7148,716700004.0
2007-11-16 20:05:00,0.7148,0.7148,0.71465,0.71475,805099994.0
2007-11-16 20:06:00,0.71475,0.71475,0.7147,0.7147,693900005.0
2007-11-16 20:07:00,0.7147,0.7147,0.71455,0.71465,803299982.0
2007-11-16 20:08:00,0.7146,0.71475,0.7146,0.7147,876800002.0
2007-11-16 20:09:00,0.7147,0.71475,0.7146,0.7147,695999999.0
2007-11-16 20:10:00,0.7147,0.7148,0.71465,0.71465,709400000.0
2007-11-16 20:11:00,0.7147,0.71475,0.7147,0.7147,403900003.0
2007-11-16 20:12:00,0.7147,0.71475,0.71465,0.7147,972799992.0
2007-11-16 20:15:00,0.71465,0.7147,0.7146,0.7147,570000003.0
2007-11-16 20:16:00,0.7147,0.7147,0.71465,0.7147,450199993.0
2007-11-16 20:17:00,0.7147,0.71475,0.71465,0.71475,1842300055.0
2007-11-16 20:18:00,0.71475,0.71475,0.71475,0.71475,724500000.0
2007-11-16 20:19:00,0.71475,0.71475,0.71465,0.7147,315200000.0
2007-11-16 20:20:00,0.7147,0.71475,0.7147,0.71475,258000000.0
2007-11-16 20:21:00,0.71475,0.71475,0.7147,0.7147,330900000.0
2007-11-16 20:22:00,0.7147,0.7147,0.7146,0.71465,297800000.0
2007-11-16 20:23:00,0.71465,0.71475,0.71465,0.7147,617900000.0
2007-11-16 20:24:00,0.7147,0.7148,0.7147,0.71475,809800000.0
2007-11-16 20:25:00,0.71475,0.71485,0.71475,0.71485,846399992.0
2007-11-16 20:26:00,0.71485,0.71485,0.71475,0.7148,1023099992.0
2007-11-16 20:27:00,0.71475,0.7148,0.7147,0.7147,1081099997.0
2007-11-16 20:28:00,0.7147,0.71485,0.7147,0.71485,821900010.0
2007-11-16 20:29:00,0.71485,0.71485,0.71475,0.7148,921200005.0
2007-11-16 20:30:00,0.7148,0.715,0.71475,0.71495,1832499997.0
2007-11-16 20:31:00,0.71495,0.715,0.7149,0.71495,572700012.0
2007-11-16 20:32:00,0.715,0.715,0.71495,0.71495,457300016.0
2007-11-16 20:33:00,0.71495,0.715,0.7149,0.71495,841100000.0
2007-11-16 20:34:00,0.7149,0.71495,0.7149,0.71495,326200000.0
2007-11-16 20:35:00,0.71495,0.71495,0.7149,0.71495,260900003.0
2007-11-16 20:36:00,0.71495,0.715,0.7149,0.7149,243800000.0
2007-11-16 20:37:00,0.7149,0.715,0.7149,0.71495,518299999.0
2007-11-16 20:38:00,0.71495,0.71495,0.71485,0.71485,394899995.0
2007-11-16 20:39:00,0.71485,0.71495,0.71485,0.71495,204600000.0
2007-11-16 20:40:00,0.71495,0.71495,0.71485,0.7149,444400004.0
2007-11-16 20:41:00,0.7149,0.71495,0.71485,0.7149,193200001.0
2007-11-16 20:42:00,0.7149,0.715,0.7149,0.71495,62300000.0
2007-11-16 20:43:00,0.71495,0.71495,0.7149,0.7149,217500000.0
2007-11-16 20:44:00,0.7149,0.71495,0.71485,0.7149,1284599979.0
2007-11-16 20:45:00,0.7149,0.71505,0.7149,0.71495,749700000.0
2007-11-16 20:46:00,0.71495,0.715,0.71495,0.715,257600001.0
2007-11-16 20:47:00,0.715,0.7151,0.71495,0.71495,674000000.0
2007-11-16 20:48:00,0.71495,0.715,0.71495,0.715,768400000.0
2007-11-16 20:49:00,0.715,0.715,0.71495,0.71495,926399998.0
2007-11-16 20:50:00,0.71495,0.71495,0.7148,0.7149,644000000.0
2007-11-16 20:51:00,0.7149,0.7149,0.7148,0.7149,366099999.0
2007-11-16 20:52:00,0.7149,0.7149,0.7149,0.7149,105700000.0
2007-11-16 20:53:00,0.7149,0.7149,0.7149,0.7149,244400000.0
2007-11-16 20:54:00,0.7149,0.7149,0.71485,0.71485,283900000.0
2007-11-16 20:55:00,0.71485,0.7149,0.7148,0.71485,680299997.0
2007-11-16 20:56:00,0.71485,0.7149,0.7148,0.71485,477599992.0
2007-11-16 20:57:00,0.71485,0.71495,0.71485,0.71495,881600002.0
2007-11-16 20:58:00,0.71495,0.715,0.7149,0.71495,231000001.0
2007-11-16 20:59:00,0.71495,0.71495,0.7149,0.71495,403100001.0
2007-11-16 21:00:00,0.71495,0.715,0.7149,0.7149,805000004.0
2007-11-16 21:01:00,0.71495,0.71495,0.71485,0.7149,405600000.0
2007-11-16 21:02:00,0.7149,0.7149,0.71475,0.71485,763899995.0
2007-11-16 21:03:00,0.71485,0.7149,0.71485,0.7149,280000000.0
2007-11-16 21:04:00,0.7149,0.71495,0.7149,0.71495,380000000.0
2007-11-16 21:05:00,0.71495,0.715,0.7149,0.715,529400000.0
2007-11-16 21:06:00,0.715,0.715,0.71495,0.71495,150600000.0
2007-11-16 21:07:00,0.71495,0.71495,0.7149,0.71495,624100006.0
2007-11-16 21:08:00,0.71495,0.71495,0.7149,0.71495,578199998.0
2007-11-16 21:09:00,0.71495,0.71495,0.7149,0.7149,373400000.0
2007-11-16 21:10:00,0.7149,0.715,0.71485,0.7149,1032000011.0
2007-11-16 21:11:00,0.71495,0.715,0.71495,0.71495,372000000.0
2007-11-16 21:12:00,0.71495,0.71495,0.71485,0.7149,627000006.0
2007-11-16 21:13:00,0.7149,0.71495,0.7149,0.71495,280000000.0
2007-11-16 21:14:00,0.71495,0.71495,0.71495,0.71495,344000000.0
2007-11-16 21:15:00,0.71495,0.71495,0.71495,0.71495,322600000.0
2007-11-16 21:16:00,0.71495,0.71495,0.71495,0.71495,354100000.0
2007-11-16 21:17:00,0.71495,0.71495,0.71495,0.71495,609500000.0
2007-11-16 21:18:00,0.71495,0.71495,0.71495,0.71495,480000000.0
2007-11-16 21:19:00,0.71495,0.715,0.7149,0.71495,616399994.0
2007-11-16 21:20:00,0.71495,0.71505,0.7149,0.71495,829599989.0
2007-11-16 21:21:00,0.71495,0.715,0.7149,0.715,1571500007.0
2007-11-16 21:22:00,0.715,0.715,0.71495,0.71495,379600000.0
2007-11-16 21:23:00,0.71495,0.715,0.7149,0.71495,897500005.0
2007-11-16 21:24:00,0.71495,0.71495,0.7149,0.7149,544900000.0
2007-11-16 21:25:00,0.7149,0.71495,0.71485,0.71495,466400000.0
2007-11-16 21:26:00,0.71495,0.71495,0.71485,0.71485,689799990.0
2007-11-16 21:27:00,0.7149,0.7149,0.71485,0.7149,723799998.0
2007-11-16 21:28:00,0.7149,0.7149,0.71485,0.7149,953999990.0
2007-11-16 21:29:00,0.7149,0.71505,0.7148,0.715,943099988.0
2007-11-16 21:30:00,0.715,0.715,0.71495,0.71495,272000000.0
2007-11-16 21:31:00,0.71495,0.71495,0.71485,0.7149,392700000.0
2007-11-16 21:32:00,0.71485,0.71495,0.71485,0.71495,893200000.0
2007-11-16 21:33:00,0.71495,0.71495,0.71485,0.7149,1500799969.0
2007-11-16 21:34:00,0.71485,0.71495,0.71485,0.71485,1272299989.0
2007-11-16 21:35:00,0.71485,0.7149,0.71485,0.71485,941400014.0
2007-11-16 21:36:00,0.71485,0.7149,0.71485,0.7149,284800006.0
2007-11-16 21:37:00,0.7149,0.7149,0.7149,0.7149,216000000.0
2007-11-16 21:38:00,0.7149,0.71495,0.71485,0.7149,516800000.0
2007-11-16 21:39:00,0.7149,0.71495,0.7148,0.71495,872800009.0
2007-11-16 21:40:00,0.71495,0.715,0.71485,0.7149,1393799993.0
2007-11-16 21:41:00,0.7149,0.7149,0.7149,0.7149,336000000.0
2007-11-16 21:42:00,0.7149,0.7149,0.71485,0.71485,555200000.0
2007-11-16 21:43:00,0.71485,0.71495,0.71485,0.7149,460800000.0
2007-11-16 21:44:00,0.71495,0.71495,0.7149,0.7149,408800000.0
2007-11-16 21:45:00,0.7149,0.71495,0.71485,0.7149,491200000.0
2007-11-16 21:46:00,0.7149,0.7149,0.7148,0.7149,649900001.0
2007-11-16 21:47:00,0.7149,0.71495,0.71485,0.7149,588700001.0
2007-11-16 21:48:00,0.7149,0.7149,0.71485,0.71485,618800006.0
2007-11-16 21:49:00,0.71485,0.7149,0.7147,0.71485,825499996.0
2007-11-16 21:50:00,0.71485,0.7149,0.71475,0.71475,682199999.0
2007-11-16 21:51:00,0.7148,0.7148,0.71475,0.7148,678799994.0
2007-11-16 21:52:00,0.7148,0.7148,0.7147,0.71475,694400000.0
2007-11-16 21:53:00,0.71475,0.7148,0.71475,0.71475,520100000.0
2007-11-16 21:54:00,0.71475,0.71475,0.7146,0.71465,475000000.0
2007-11-16 21:55:00,0.71465,0.7147,0.71455,0.7147,1182300007.0
2007-11-16 21:56:00,0.7147,0.7147,0.7146,0.71465,704500000.0
2007-11-16 21:57:00,0.71465,0.7147,0.71455,0.71465,442500000.0
2007-11-16 21:58:00,0.71465,0.71465,0.7144,0.7144,411200000.0
2007-11-16 21:59:00,0.7144,0.7145,0.7144,0.7145,749600000.0
2007-11-16 22:00:00,0.7145,0.7153,0.71435,0.71435,569200004.0
2007-11-16 22:01:00,0.71435,0.71455,0.71435,0.7144,1491500003.0
2007-11-16 22:02:00,0.7144,0.7145,0.71435,0.71435,774200014.0
2007-11-16 22:03:00,0.71435,0.71445,0.71435,0.7144,535500000.0
2007-11-16 22:04:00,0.7144,0.7144,0.71435,0.7144,133000000.0
2007-11-16 22:05:00,0.7144,0.7144,0.71425,0.71435,540499999.0
2007-11-16 22:06:00,0.71435,0.71435,0.7142,0.71425,723200000.0
2007-11-16 22:07:00,0.71425,0.7143,0.71415,0.71425,1042999994.0
2007-11-16 22:08:00,0.7143,0.7143,0.71415,0.7142,639300000.0
2007-11-16 22:09:00,0.7142,0.71425,0.71415,0.71425,1164200016.0
2007-11-16 22:10:00,0.71425,0.71425,0.7141,0.71415,496000000.0
2007-11-16 22:11:00,0.71415,0.7142,0.71405,0.71405,270299998.0
2007-11-16 22:12:00,0.71405,0.7141,0.71405,0.7141,401399995.0
2007-11-16 22:13:00,0.7141,0.7141,0.71405,0.7141,415000000.0
2007-11-16 22:14:00,0.7141,0.7142,0.714,0.714,634299991.0
2007-11-16 22:15:00,0.714,0.71415,0.714,0.71415,491300004.0
2007-11-16 22:16:00,0.71415,0.71415,0.71395,0.7141,658699995.0
2007-11-16 22:17:00,0.7141,0.7141,0.7139,0.71395,1235499978.0
2007-11-16 22:18:00,0.71395,0.714,0.7139,0.7139,1140099984.0
2007-11-16 22:19:00,0.71395,0.71395,0.71395,0.71395,614099993.0
2007-11-16 22:20:00,0.71395,0.71405,0.71395,0.71395,963799982.0
2007-11-16 22:21:00,0.71395,0.71395,0.7138,0.71385,977699999.0
2007-11-16 22:22:00,0.71385,0.7139,0.7138,0.7139,1091300009.0
2007-11-16 22:23:00,0.71385,0.71385,0.7138,0.71385,458300000.0
2007-11-16 22:24:00,0.71385,0.71395,0.7138,0.7139,775999995.0
2007-11-16 22:25:00,0.7139,0.714,0.7139,0.7139,439099998.0
2007-11-16 22:26:00,0.7139,0.71395,0.7139,0.7139,113400000.0
2007-11-16 22:27:00,0.7139,0.714,0.71385,0.714,141500000.0
2007-11-16 22:28:00,0.714,0.714,0.71395,0.71395,397000000.0
2007-11-16 22:29:00,0.71395,0.714,0.71385,0.71395,459200004.0
2007-11-16 22:30:00,0.71395,0.714,0.7139,0.71395,522900003.0
2007-11-16 22:31:00,0.71395,0.71395,0.71385,0.7139,555499995.0
2007-11-16 22:32:00,0.7139,0.71395,0.7139,0.71395,430399975.0
2007-11-16 22:33:00,0.71395,0.71395,0.71385,0.71385,661999980.0
2007-11-16 22:34:00,0.71385,0.7139,0.7138,0.7138,492400000.0
2007-11-16 22:35:00,0.7138,0.71395,0.7138,0.7139,768999999.0
2007-11-16 22:36:00,0.71385,0.7139,0.71385,0.7139,752400002.0
2007-11-16 22:37:00,0.71385,0.7139,0.71385,0.7139,92300000.0
2007-11-16 22:38:00,0.7139,0.7139,0.7138,0.7138,90000000.0
2007-11-16 22:39:00,0.7138,0.71385,0.71375,0.7138,907700006.0
2007-11-16 22:40:00,0.7138,0.7138,0.71375,0.71375,350400002.0
2007-11-16 22:41:00,0.7138,0.71395,0.7138,0.71395,296799997.0
2007-11-16 22:42:00,0.71395,0.71395,0.71385,0.71385,463499992.0
2007-11-16 22:43:00,0.7138,0.7139,0.7138,0.71385,294100000.0
2007-11-16 22:44:00,0.71385,0.71385,0.7137,0.7138,1544999995.0
2007-11-16 22:45:00,0.7138,0.7138,0.71375,0.71375,791600000.0
2007-11-16 22:46:00,0.71375,0.7138,0.7137,0.71375,742100001.0
2007-11-16 22:47:00,0.71375,0.71375,0.71375,0.71375,203700000.0
2007-11-16 22:48:00,0.71375,0.71375,0.71375,0.71375,40500000.0
2007-11-16 22:49:00,0.71375,0.71375,0.7137,0.71375,739800001.0
2007-11-16 22:50:00,0.7137,0.71375,0.7137,0.71375,61400000.0
2007-11-16 22:51:00,0.71375,0.71375,0.71365,0.71375,146899999.0
2007-11-16 22:52:00,0.7137,0.71375,0.7137,0.71375,261600000.0
2007-11-16 22:53:00,0.71375,0.71375,0.71365,0.71375,422099998.0
2007-11-16 22:54:00,0.71375,0.71375,0.71365,0.71375,293500000.0
2007-11-16 22:55:00,0.71375,0.71375,0.71365,0.71375,218999996.0
2007-11-16 22:56:00,0.71375,0.71375,0.71365,0.71365,433000001.0
2007-11-16 22:57:00,0.71365,0.71365,0.7136,0.71365,525099993.0
2007-11-16 22:58:00,0.7137,0.7137,0.71355,0.7137,211900005.0
2007-11-16 22:59:00,0.71365,0.7137,0.71365,0.7137,233700000.0
2007-11-16 23:00:00,0.71365,0.71365,0.71365,0.71365,454099996.0
2007-11-16 23:01:00,0.71351,0.71356,0.71344,0.71351,353300000.0
2007-11-16 23:02:00,0.71353,0.71361,0.71347,0.71351,1540199996.0
2007-11-16 23:03:00,0.71355,0.71358,0.71347,0.71355,1688599990.0
2007-11-16 23:04:00,0.71352,0.71362,0.7135,0.71358,1858450004.0
2007-11-16 23:05:00,0.71358,0.71362,0.71355,0.7136,1064500000.0
2007-11-16 23:06:00,0.71357,0.71358,0.71351,0.71358,1127999990.0
2007-11-16 23:07:00,0.71357,0.71357,0.71344,0.71356,1327799986.0
2007-11-16 23:08:00,0.71355,0.71362,0.71352,0.71357,981850006.0
2007-11-16 23:09:00,0.71356,0.71356,0.71346,0.7135,712499998.0
2007-11-16 23:10:00,0.71355,0.71359,0.71349,0.71349,598500005.0
2007-11-16 23:11:00,0.71354,0.7136,0.71349,0.71358,760399999.0
2007-11-16 23:12:00,0.71355,0.71361,0.71351,0.7136,942050000.0
2007-11-16 23:13:00,0.71359,0.71359,0.71348,0.71354,817099998.0
2007-11-16 23:14:00,0.71354,0.71354,0.71346,0.71354,557699999.0
2007-11-16 23:15:00,0.71356,0.71363,0.71353,0.71353,982399990.0
2007-11-16 23:16:00,0.71352,0.71363,0.71346,0.71353,193799998.0
2007-11-16 23:17:00,0.71355,0.71373,0.71352,0.71366,444299997.0
2007-11-16 23:18:00,0.71372,0.71376,0.71369,0.71374,466199996.0
2007-11-16 23:19:00,0.71377,0.71381,0.71373,0.71374,286900000.0
2007-11-16 23:20:00,0.71372,0.71373,0.71363,0.71367,638099991.0
2007-11-16 23:21:00,0.71375,0.71383,0.71374,0.71376,1000599992.0
2007-11-16 23:22:00,0.71381,0.71388,0.71376,0.71381,1023899998.0
2007-11-16 23:23:00,0.71374,0.71379,0.71366,0.71371,473399996.0
2007-11-16 23:24:00,0.71364,0.7137,0.71353,0.71353,437949996.0
2007-11-16 23:25:00,0.71349,0.71357,0.71343,0.71348,1048299998.0
2007-11-16 23:26:00,0.71343,0.71352,0.71341,0.71352,908099996.0
2007-11-16 23:27:00,0.71357,0.71371,0.71348,0.71371,1221099995.0
2007-11-16 23:28:00,0.71368,0.71373,0.71364,0.71367,332850003.0
2007-11-16 23:29:00,0.71365,0.71384,0.71365,0.71384,306399997.0
2007-11-16 23:30:00,0.71385,0.71385,0.7138,0.71385,451600000.0
2007-11-16 23:31:00,0.71385,0.71385,0.71375,0.71379,573649998.0
2007-11-16 23:32:00,0.7138,0.71384,0.71376,0.7138,362099996.0
2007-11-16 23:33:00,0.71377,0.7138,0.71377,0.7138,640200004.0
2007-11-16 23:34:00,0.7138,0.71385,0.71377,0.71377,1160900001.0
2007-11-16 23:35:00,0.71381,0.71385,0.71374,0.71377,501199997.0
2007-11-16 23:36:00,0.71377,0.71381,0.71376,0.7138,661200005.0
2007-11-16 23:37:00,0.71382,0.71395,0.7138,0.7138,802549994.0
2007-11-16 23:38:00,0.71385,0.7139,0.71378,0.7139,677949999.0
2007-11-16 23:39:00,0.71385,0.71392,0.71382,0.71382,888799994.0
2007-11-16 23:40:00,0.71387,0.714,0.71385,0.71385,1370099995.0
2007-11-16 23:41:00,0.71383,0.71392,0.71375,0.71379,1204999996.0
2007-11-16 23:42:00,0.71384,0.7139,0.71378,0.7138,863549998.0
2007-11-16 23:43:00,0.71376,0.71383,0.71367,0.71367,1264699995.0
2007-11-16 23:44:00,0.71374,0.71374,0.71359,0.71359,1187499996.0
2007-11-16 23:45:00,0.71357,0.71366,0.71352,0.71357,960499992.0
2007-11-16 23:46:00,0.71359,0.7137,0.71354,0.71361,827100002.0
2007-11-16 23:47:00,0.71357,0.71367,0.71352,0.71365,784699993.0
2007-11-16 23:48:00,0.7136,0.71363,0.71353,0.71361,738299998.0
2007-11-16 23:49:00,0.71359,0.71364,0.71345,0.71345,835700007.0
2007-11-16 23:50:00,0.71342,0.71363,0.71341,0.71348,1059699989.0
2007-11-16 23:51:00,0.7135,0.71361,0.7135,0.71357,1223250000.0
2007-11-16 23:52:00,0.71359,0.71362,0.71354,0.71362,907399995.0
2007-11-16 23:53:00,0.71364,0.71369,0.71359,0.71365,483699995.0
2007-11-16 23:54:00,0.71364,0.71367,0.71355,0.71364,773099997.0
2007-11-16 23:55:00,0.71366,0.71368,0.7135,0.71359,1468800001.0
2007-11-16 23:56:00,0.71357,0.71361,0.71349,0.7135,615799992.0
2007-11-16 23:57:00,0.71355,0.71358,0.71348,0.71348,546699999.0
2007-11-16 23:58:00,0.71354,0.71359,0.71349,0.71354,801599996.0
2007-11-16 23:59:00,0.71353,0.71353,0.7133,0.71331,808799997.0
2007-11-19 00:00:00,0.71398,0.71405,0.71396,0.71397,1253100004.0
2007-11-19 00:01:00,0.71405,0.71405,0.71398,0.714,738600003.0
2007-11-19 00:02:00,0.71401,0.71408,0.71398,0.71401,795499997.0
2007-11-19 00:03:00,0.71389,0.714,0.71386,0.71396,737700000.0
2007-11-19 00:04:00,0.71406,0.71411,0.71403,0.71409,883900002.0
2007-11-19 00:05:00,0.7139,0.71408,0.71376,0.71408,1027649996.0
2007-11-19 00:06:00,0.71394,0.71401,0.71385,0.71397,1080200003.0
2007-11-19 00:07:00,0.714,0.714,0.71372,0.71372,735000002.0
2007-11-19 00:08:00,0.71409,0.71409,0.71391,0.71391,540700000.0
2007-11-19 00:09:00,0.7137,0.71372,0.71365,0.71372,737100003.0
2007-11-19 00:10:00,0.71408,0.71408,0.71396,0.71396,558599998.0
2007-11-19 00:11:00,0.71395,0.71395,0.71383,0.71388,739499996.0
2007-11-19 00:12:00,0.71393,0.71399,0.71391,0.71396,685600008.0
2007-11-19 00:13:00,0.7139,0.71397,0.71371,0.71384,491600004.0
2007-11-19 00:14:00,0.71394,0.71398,0.71369,0.7139,521700006.0
2007-11-19 00:15:00,0.71383,0.71398,0.71364,0.71398,920999996.0
2007-11-19 00:16:00,0.71389,0.71395,0.7137,0.71382,1584800004.0
2007-11-19 00:17:00,0.71385,0.71396,0.71366,0.71387,971200003.0
2007-11-19 00:18:00,0.714,0.714,0.714,0.714,96000000.0
2007-11-19 00:19:00,0.714,0.714,0.714,0.714,48000000.0
2007-11-19 00:20:00,0.71402,0.71409,0.71402,0.71407,909099992.0
2007-11-19 00:21:00,0.71392,0.71411,0.71384,0.7139,635299987.0
2007-11-19 00:22:00,0.71395,0.714,0.71395,0.71395,137100000.0
2007-11-19 00:23:00,0.714,0.714,0.7139,0.714,426699995.0
2007-11-19 00:24:00,0.714,0.714,0.714,0.714,206000000.0
2007-11-19 00:25:00,0.714,0.714,0.7139,0.714,332099996.0
2007-11-19 00:26:00,0.714,0.714,0.7139,0.7139,42400000.0
2007-11-19 00:27:00,0.7139,0.7141,0.7138,0.7141,329000000.0
2007-11-19 00:28:00,0.71405,0.7142,0.71405,0.7142,176900000.0
2007-11-19 00:29:00,0.7142,0.7142,0.7141,0.7142,348600009.0
2007-11-19 00:30:00,0.7142,0.7142,0.7141,0.7141,396399997.0
2007-11-19 00:31:00,0.7141,0.7142,0.7141,0.7142,257999999.0
2007-11-19 00:32:00,0.7142,0.7142,0.7142,0.7142,41600000.0
2007-11-19 00:33:00,0.7141,0.7142,0.71405,0.7142,256000000.0
2007-11-19 00:34:00,0.7142,0.7142,0.7141,0.7142,434999996.0
2007-11-19 00:35:00,0.7142,0.7142,0.71395,0.71395,432699996.0
2007-11-19 00:36:00,0.71405,0.71425,0.71405,0.7142,172500000.0
2007-11-19 00:37:00,0.71415,0.71425,0.71395,0.71425,169500000.0
2007-11-19 00:38:00,0.71425,0.71425,0.7142,0.7142,201600000.0
2007-11-19 00:39:00,0.7142,0.71425,0.7142,0.71425,57200000.0
2007-11-19 00:40:00,0.71425,0.71425,0.7142,0.7142,268700000.0
2007-11-19 00:41:00,0.7142,0.71425,0.7141,0.7141,302299994.0
2007-11-19 00:42:00,0.7142,0.71425,0.7141,0.71425,323200000.0
2007-11-19 00:43:00,0.71425,0.71425,0.7142,0.71425,183100000.0
2007-11-19 00:44:00,0.7142,0.71425,0.7141,0.7142,211600002.0
2007-11-19 00:45:00,0.7142,0.71425,0.7142,0.7142,102500000.0
2007-11-19 00:46:00,0.7142,0.71425,0.71415,0.71425,158800000.0
2007-11-19 00:47:00,0.71425,0.71425,0.71415,0.7142,273200000.0
2007-11-19 00:48:00,0.7142,0.71425,0.71415,0.71425,125699999.0
2007-11-19 00:49:00,0.7142,0.71425,0.7141,0.7142,116500002.0
2007-11-19 00:50:00,0.7142,0.71425,0.7142,0.7142,153200000.0
2007-11-19 00:51:00,0.7142,0.71425,0.7142,0.7142,180800000.0
2007-11-19 00:52:00,0.7142,0.7142,0.71395,0.7142,112500000.0
2007-11-19 00:53:00,0.71425,0.71425,0.71425,0.71425,20800000.0
2007-11-19 00:54:00,0.71425,0.71425,0.7141,0.71425,248100004.0
2007-11-19 00:55:00,0.71425,0.71425,0.71415,0.71425,104000000.0
2007-11-19 00:56:00,0.71425,0.7143,0.71425,0.71425,24000000.0
2007-11-19 00:57:00,0.71425,0.71425,0.71415,0.71425,190199999.0
2007-11-19 00:58:00,0.7142,0.7143,0.7142,0.71425,36400000.0
2007-11-19 00:59:00,0.7142,0.71425,0.71405,0.71405,304799992.0
2007-11-19 01:00:00,0.7141,0.7142,0.71395,0.71395,351300007.0
2007-11-19 01:01:00,0.71405,0.7142,0.71395,0.7142,190500000.0
2007-11-19 01:02:00,0.7142,0.7142,0.71405,0.71405,24300000.0
2007-11-19 01:03:00,0.71405,0.7142,0.71395,0.71405,634400000.0
2007-11-19 01:04:00,0.71405,0.7142,0.71405,0.7141,406400015.0
2007-11-19 01:05:00,0.7142,0.71425,0.7141,0.7142,229700002.0
2007-11-19 01:06:00,0.7142,0.7142,0.71415,0.7142,43600000.0
2007-11-19 01:07:00,0.7141,0.7142,0.7141,0.7142,74900000.0
2007-11-19 01:08:00,0.7142,0.7142,0.71415,0.7142,536500005.0
2007-11-19 01:09:00,0.7141,0.7142,0.7141,0.7142,276899992.0
2007-11-19 01:10:00,0.71415,0.7142,0.7141,0.71415,370399999.0
2007-11-19 01:11:00,0.7141,0.7142,0.71405,0.71415,647200025.0
2007-11-19 01:12:00,0.71415,0.71415,0.71405,0.7141,748900024.0
2007-11-19 01:13:00,0.7141,0.71425,0.7141,0.71415,365600000.0
2007-11-19 01:14:00,0.7142,0.71425,0.7141,0.71415,929099986.0
2007-11-19 01:15:00,0.71415,0.71425,0.71415,0.7142,525199984.0
2007-11-19 01:16:00,0.7142,0.7143,0.71415,0.71425,1135999992.0
2007-11-19 01:17:00,0.71425,0.71435,0.7142,0.71425,914000010.0
2007-11-19 01:18:00,0.71425,0.71435,0.71425,0.71435,415100001.0
2007-11-19 01:19:00,0.71435,0.71435,0.71425,0.71435,361600000.0
2007-11-19 01:20:00,0.7143,0.7143,0.7142,0.7143,432499988.0
2007-11-19 01:21:00,0.7142,0.7144,0.7142,0.71435,620799999.0
2007-11-19 01:22:00,0.71435,0.7144,0.71425,0.7143,273100000.0
2007-11-19 01:23:00,0.7143,0.7144,0.71425,0.7144,378900000.0
2007-11-19 01:24:00,0.71435,0.7144,0.71425,0.71425,191000000.0
2007-11-19 01:25:00,0.71425,0.7143,0.7142,0.7143,265500003.0
2007-11-19 01:26:00,0.71425,0.71435,0.7142,0.7143,666800002.0
2007-11-19 01:27:00,0.71435,0.71435,0.7142,0.71425,407500002.0
2007-11-19 01:28:00,0.71425,0.7143,0.71415,0.7142,510600002.0
2007-11-19 01:29:00,0.7142,0.7142,0.7139,0.714,508700000.0
2007-11-19 01:30:00,0.714,0.7141,0.714,0.7141,750100024.0
2007-11-19 01:31:00,0.714,0.7142,0.714,0.7142,1134000000.0
2007-11-19 01:32:00,0.7141,0.7142,0.7141,0.7142,12400000.0
2007-11-19 01:33:00,0.7141,0.7142,0.71405,0.7141,239600000.0
2007-11-19 01:34:00,0.7141,0.7141,0.714,0.71405,363399999.0
2007-11-19 01:35:00,0.71405,0.7141,0.71405,0.7141,343900000.0
2007-11-19 01:36:00,0.7141,0.7141,0.71405,0.71405,303700000.0
2007-11-19 01:37:00,0.7141,0.7141,0.714,0.714,408600000.0
2007-11-19 01:38:00,0.714,0.714,0.7139,0.71395,246900000.0
2007-11-19 01:39:00,0.7139,0.71395,0.7139,0.71395,1212399999.0
2007-11-19 01:40:00,0.71395,0.71395,0.71395,0.71395,1066399994.0
2007-11-19 01:41:00,0.71395,0.714,0.7138,0.71395,1295299991.0
2007-11-19 01:42:00,0.71395,0.714,0.71385,0.71395,1631200003.0
2007-11-19 01:43:00,0.71395,0.71395,0.71385,0.71395,1158699997.0
2007-11-19 01:44:00,0.71395,0.71395,0.7139,0.7139,175400000.0
2007-11-19 01:45:00,0.71395,0.71395,0.7139,0.71395,489800000.0
2007-11-19 01:46:00,0.71395,0.71395,0.7139,0.71395,155200000.0
2007-11-19 01:47:00,0.71395,0.71395,0.71385,0.71395,945799997.0
2007-11-19 01:48:00,0.71395,0.71395,0.71395,0.71395,104000000.0
2007-11-19 01:49:00,0.71395,0.71395,0.71395,0.71395,460800000.0
2007-11-19 01:50:00,0.71395,0.71395,0.71395,0.71395,226100000.0
2007-11-19 01:51:00,0.7139,0.71405,0.71385,0.714,161600000.0
2007-11-19 01:52:00,0.71405,0.71405,0.71395,0.71395,779199998.0
2007-11-19 01:53:00,0.71395,0.71405,0.71395,0.714,461500001.0
2007-11-19 01:54:00,0.714,0.71405,0.71395,0.714,215200000.0
2007-11-19 01:55:00,0.71405,0.7141,0.714,0.71405,456300000.0
2007-11-19 01:56:00,0.71405,0.7141,0.71405,0.71405,125600000.0
2007-11-19 01:57:00,0.71405,0.71405,0.71405,0.71405,145300000.0
2007-11-19 01:58:00,0.71405,0.7142,0.71395,0.71405,788399995.0
2007-11-19 01:59:00,0.71405,0.7141,0.714,0.714,546400001.0
2007-11-19 02:00:00,0.71405,0.7141,0.71395,0.71405,1734400001.0
2007-11-19 02:01:00,0.714,0.7141,0.714,0.7141,467500005.0
2007-11-19 02:02:00,0.7141,0.71415,0.7141,0.71415,467500005.0
2007-11-19 02:03:00,0.71415,0.71415,0.71405,0.71415,1382899994.0
2007-11-19 02:04:00,0.7141,0.71415,0.7141,0.71415,827000000.0
2007-11-19 02:05:00,0.71415,0.71425,0.71415,0.71425,1671500000.0
2007-11-19 02:06:00,0.7142,0.71435,0.7142,0.7143,490400000.0
2007-11-19 02:07:00,0.7143,0.7144,0.71425,0.71425,1509699997.0
2007-11-19 02:08:00,0.71435,0.71435,0.71425,0.71435,446500002.0
2007-11-19 02:09:00,0.71435,0.71435,0.71425,0.71425,431800001.0
2007-11-19 02:10:00,0.71425,0.71435,0.7142,0.7143,1420999993.0
2007-11-19 02:11:00,0.7143,0.71435,0.71425,0.71435,485099996.0
2007-11-19 02:12:00,0.71435,0.71435,0.71415,0.71415,860999993.0
2007-11-19 02:13:00,0.71415,0.7145,0.71415,0.7145,1151100000.0
2007-11-19 02:14:00,0.7145,0.71455,0.71445,0.71445,1095100006.0
2007-11-19 02:15:00,0.714,0.7141,0.714,0.7141,1121799999.0
2007-11-19 02:16:00,0.71455,0.71455,0.71445,0.71445,1121799999.0
2007-11-19 02:17:00,0.71445,0.71445,0.7143,0.71435,1737300006.0
2007-11-19 02:18:00,0.7143,0.71445,0.7143,0.71445,867700003.0
2007-11-19 02:19:00,0.71445,0.71455,0.7144,0.71445,1423200002.0
2007-11-19 02:20:00,0.71445,0.71445,0.7142,0.7142,1441300002.0
2007-11-19 02:21:00,0.7142,0.7142,0.7141,0.7141,1705800008.0
2007-11-19 02:22:00,0.71405,0.71415,0.71395,0.71405,1705800008.0
2007-11-19 02:23:00,0.71395,0.71405,0.71395,0.71405,1126999984.0
2007-11-19 02:24:00,0.71405,0.71405,0.714,0.71405,674399983.0
2007-11-19 02:25:00,0.71405,0.7141,0.71405,0.71405,706699997.0
2007-11-19 02:26:00,0.71415,0.71415,0.71395,0.71395,585799999.0
2007-11-19 02:27:00,0.71405,0.7142,0.71405,0.7142,1943700023.0
2007-11-19 02:28:00,0.7142,0.7142,0.7141,0.71415,1207400005.0
2007-11-19 02:29:00,0.71415,0.71415,0.7141,0.71415,1051999992.0
2007-11-19 02:30:00,0.71415,0.71425,0.71415,0.71425,585499999.0
2007-11-19 02:31:00,0.71425,0.71425,0.71415,0.71415,537499994.0
2007-11-19 02:32:00,0.71415,0.71425,0.71415,0.7142,1193699996.0
2007-11-19 02:33:00,0.71415,0.71425,0.71405,0.71425,861399998.0
2007-11-19 02:34:00,0.71425,0.71425,0.71405,0.71415,521800009.0
2007-11-19 02:35:00,0.71415,0.71425,0.71415,0.71425,1617900000.0
2007-11-19 02:36:00,0.71425,0.71425,0.7142,0.71425,344000000.0
2007-11-19 02:37:00,0.71425,0.71425,0.71425,0.71425,158400000.0
2007-11-19 02:38:00,0.71425,0.71425,0.7142,0.71425,195800000.0
2007-11-19 02:39:00,0.71425,0.7143,0.71425,0.71425,1047800025.0
2007-11-19 02:40:00,0.71425,0.71425,0.7142,0.71425,311900003.0
2007-11-19 02:41:00,0.71425,0.71425,0.71425,0.71425,1061999999.0
2007-11-19 02:42:00,0.71425,0.7143,0.71425,0.71425,386800015.0
2007-11-19 02:43:00,0.71425,0.71425,0.71415,0.71425,685200013.0
2007-11-19 02:44:00,0.71425,0.7143,0.71415,0.71425,1115099997.0
2007-11-19 02:45:00,0.71425,0.7143,0.71425,0.71425,1246800000.0
2007-11-19 02:46:00,0.71425,0.7143,0.71425,0.71425,1030400001.0
2007-11-19 02:47:00,0.71425,0.7143,0.7142,0.71425,483000000.0
2007-11-19 02:48:00,0.7142,0.7143,0.7142,0.71425,286000000.0
2007-11-19 02:49:00,0.71425,0.7143,0.7142,0.7142,1094599994.0
2007-11-19 02:50:00,0.7142,0.7143,0.7142,0.7142,633899994.0
2007-11-19 02:51:00,0.7142,0.71435,0.7142,0.7143,367999999.0
2007-11-19 02:52:00,0.7143,0.71435,0.71425,0.71425,482099982.0
2007-11-19 02:54:00,0.7141,0.71415,0.714,0.714,1385099997.0
2007-11-19 02:55:00,0.714,0.71405,0.71395,0.714,1478699980.0
2007-11-19 02:56:00,0.714,0.7141,0.71395,0.71395,933199990.0
2007-11-19 02:57:00,0.71395,0.7141,0.71395,0.71405,1070999993.0
2007-11-19 02:58:00,0.71405,0.71415,0.714,0.714,1296900000.0
2007-11-19 02:59:00,0.714,0.71405,0.71395,0.714,1031599968.0
2007-11-19 03:00:00,0.714,0.71405,0.7139,0.714,449499999.0
2007-11-19 03:01:00,0.714,0.71405,0.71395,0.71405,553299998.0
2007-11-19 03:02:00,0.71395,0.71405,0.71395,0.71405,621300002.0
2007-11-19 03:03:00,0.71405,0.71405,0.71395,0.71405,940300024.0
2007-11-19 03:04:00,0.714,0.71405,0.71395,0.71405,462000002.0
2007-11-19 03:05:00,0.71405,0.71405,0.71405,0.71405,599200000.0
2007-11-19 03:06:00,0.71405,0.71405,0.71395,0.71395,739600000.0
2007-11-19 03:07:00,0.71395,0.71405,0.71395,0.71405,526200008.0
2007-11-19 03:08:00,0.71405,0.71405,0.71385,0.71395,315300000.0
2007-11-19 03:09:00,0.714,0.71405,0.714,0.71405,859700000.0
2007-11-19 03:10:00,0.71405,0.71405,0.7139,0.71405,751000000.0
2007-11-19 03:11:00,0.71405,0.71405,0.71395,0.714,400700000.0
2007-11-19 03:12:00,0.714,0.71405,0.71395,0.71405,269800004.0
2007-11-19 03:13:00,0.71405,0.71405,0.714,0.71405,394800000.0
2007-11-19 03:14:00,0.714,0.71405,0.71395,0.71405,1046699997.0
2007-11-19 03:15:00,0.71405,0.71405,0.71405,0.71405,1195000000.0
2007-11-19 03:16:00,0.71405,0.7141,0.71395,0.714,1185599999.0
2007-11-19 03:17:00,0.714,0.714,0.71395,0.714,435699998.0
2007-11-19 03:18:00,0.71395,0.714,0.71385,0.714,256099999.0
2007-11-19 03:19:00,0.714,0.7141,0.714,0.7141,1760399971.0
2007-11-19 03:20:00,0.7141,0.7142,0.714,0.71405,1935200001.0
2007-11-19 03:21:00,0.71405,0.71415,0.71395,0.71415,1809699998.0
2007-11-19 03:22:00,0.7143,0.7143,0.7142,0.7142,943000006.0
2007-11-19 03:23:00,0.7141,0.7141,0.714,0.7141,943000006.0
2007-11-19 03:24:00,0.7141,0.7141,0.71405,0.7141,551700000.0
2007-11-19 03:25:00,0.7141,0.7141,0.71405,0.7141,1139500001.0
2007-11-19 03:26:00,0.7141,0.71415,0.71405,0.71405,1533900007.0
2007-11-19 03:27:00,0.71405,0.7141,0.71405,0.7141,374000006.0
2007-11-19 03:28:00,0.71405,0.71415,0.714,0.71415,1160900008.0
2007-11-19 03:29:00,0.71415,0.71425,0.71405,0.71425,1507900005.0
2007-11-19 03:30:00,0.71425,0.71425,0.71405,0.71425,1764900000.0
2007-11-19 03:31:00,0.71425,0.71425,0.71415,0.7142,661199993.0
2007-11-19 03:32:00,0.7142,0.71425,0.71415,0.71425,758199995.0
2007-11-19 03:33:00,0.71425,0.7143,0.7142,0.71425,756799998.0
2007-11-19 03:34:00,0.7142,0.7143,0.7142,0.71425,298000001.0
2007-11-19 03:35:00,0.71425,0.71435,0.71425,0.71425,938700001.0
2007-11-19 03:36:00,0.71425,0.7143,0.71425,0.7143,360300004.0
2007-11-19 03:37:00,0.7143,0.7143,0.71425,0.71425,754599994.0
2007-11-19 03:38:00,0.71425,0.71435,0.7142,0.7143,1012399999.0
2007-11-19 03:39:00,0.7143,0.71435,0.71425,0.7143,1441400012.0
2007-11-19 03:40:00,0.7143,0.7144,0.71425,0.7144,1639999987.0
2007-11-19 03:41:00,0.71435,0.71445,0.7143,0.7144,1291799998.0
2007-11-19 03:42:00,0.7144,0.71445,0.7143,0.7144,1030599991.0
2007-11-19 03:43:00,0.7144,0.71445,0.71435,0.71445,787900006.0
2007-11-19 03:44:00,0.71445,0.71445,0.71435,0.71445,1015600000.0
2007-11-19 03:45:00,0.7144,0.71445,0.7144,0.7144,440000000.0
2007-11-19 03:46:00,0.7144,0.7144,0.7143,0.71435,450800012.0
2007-11-19 03:47:00,0.7144,0.71445,0.71435,0.71435,1207500006.0
2007-11-19 03:48:00,0.71435,0.7144,0.71435,0.7144,1095900003.0
2007-11-19 03:49:00,0.7144,0.7144,0.71435,0.71435,625299989.0
2007-11-19 03:50:00,0.71435,0.71435,0.71435,0.71435,567999983.0
2007-11-19 03:51:00,0.71435,0.71445,0.7143,0.71435,852599994.0
2007-11-19 03:52:00,0.71435,0.71435,0.71425,0.71435,873499994.0
2007-11-19 03:53:00,0.71435,0.71435,0.71425,0.71435,503100000.0
2007-11-19 03:54:00,0.71435,0.71435,0.7143,0.71435,150799996.0
2007-11-19 03:55:00,0.7143,0.7144,0.71415,0.7144,300999998.0
2007-11-19 03:56:00,0.7144,0.71445,0.7144,0.71445,1255199994.0
2007-11-19 03:57:00,0.71445,0.71445,0.71435,0.71445,1105400003.0
2007-11-19 03:58:00,0.71445,0.71445,0.7142,0.7144,2106599992.0
2007-11-19 03:59:00,0.7144,0.7144,0.71425,0.7143,1709300002.0
2007-11-19 04:00:00,0.7143,0.7144,0.71425,0.71425,1719699980.0
2007-11-19 04:01:00,0.71435,0.71435,0.7143,0.7143,654499996.0
2007-11-19 04:02:00,0.7143,0.71435,0.71425,0.7143,1054100000.0
2007-11-19 04:03:00,0.7143,0.7143,0.7142,0.71425,1180000002.0
2007-11-19 04:04:00,0.71425,0.71425,0.71415,0.7142,262700002.0
2007-11-19 04:05:00,0.7142,0.71425,0.71415,0.71425,365699998.0
2007-11-19 04:06:00,0.71425,0.71425,0.7142,0.7142,753400005.0
2007-11-19 04:07:00,0.71425,0.71425,0.71415,0.71415,493200000.0
2007-11-19 04:08:00,0.71415,0.71425,0.71415,0.71425,1029900001.0
2007-11-19 04:09:00,0.71425,0.71425,0.7142,0.71425,1558400000.0
2007-11-19 04:10:00,0.71425,0.71425,0.7141,0.71415,474999996.0
2007-11-19 04:11:00,0.71415,0.71435,0.71415,0.71415,1487300019.0
2007-11-19 04:12:00,0.7141,0.7144,0.7141,0.71435,1456800015.0
2007-11-19 04:13:00,0.71435,0.7144,0.71425,0.71435,717200008.0
2007-11-19 04:14:00,0.71435,0.71435,0.71435,0.71435,754400030.0
2007-11-19 04:15:00,0.71435,0.71435,0.71425,0.71425,1113400017.0
2007-11-19 04:16:00,0.71425,0.7143,0.7142,0.71425,1941700033.0
2007-11-19 04:18:00,0.71415,0.71415,0.71405,0.7141,1333200003.0
2007-11-19 04:19:00,0.7141,0.71415,0.71405,0.71405,1189099980.0
2007-11-19 04:20:00,0.71405,0.7141,0.71405,0.7141,769099991.0
2007-11-19 04:21:00,0.7141,0.7142,0.71405,0.71415,1936599987.0
2007-11-19 04:22:00,0.71425,0.71425,0.71415,0.7142,532599999.0
2007-11-19 04:23:00,0.7142,0.7142,0.7141,0.71415,464300001.0
2007-11-19 04:24:00,0.71415,0.71415,0.71405,0.71405,396000003.0
2007-11-19 04:25:00,0.71405,0.7142,0.71405,0.7142,264899996.0
2007-11-19 04:26:00,0.7142,0.7143,0.71415,0.71415,638199995.0
2007-11-19 04:27:00,0.71415,0.7142,0.71415,0.7142,311399999.0
2007-11-19 04:28:00,0.7142,0.7142,0.71405,0.7142,146099999.0
2007-11-19 04:29:00,0.7142,0.7142,0.71405,0.71415,130799998.0
2007-11-19 04:30:00,0.7142,0.7142,0.71415,0.71415,466300000.0
2007-11-19 04:31:00,0.71415,0.71415,0.7141,0.71415,616900010.0
2007-11-19 04:32:00,0.71415,0.7142,0.7141,0.7141,642700015.0
2007-11-19 04:33:00,0.7141,0.7142,0.7141,0.7141,524300001.0
2007-11-19 04:34:00,0.7141,0.71415,0.71405,0.71415,1391199989.0
2007-11-19 04:35:00,0.71415,0.71415,0.714,0.714,1210300021.0
2007-11-19 04:36:00,0.71405,0.71405,0.71395,0.71405,538300004.0
2007-11-19 04:37:00,0.71405,0.71405,0.71405,0.71405,411000004.0
2007-11-19 04:38:00,0.71405,0.71415,0.714,0.7141,696499992.0
2007-11-19 04:39:00,0.7141,0.7141,0.714,0.714,1930200006.0
2007-11-19 04:40:00,0.71405,0.71405,0.71395,0.71405,1470299998.0
2007-11-19 04:41:00,0.714,0.71405,0.71395,0.714,1785800019.0
2007-11-19 04:42:00,0.714,0.71405,0.71395,0.71405,638800003.0
2007-11-19 04:43:00,0.71405,0.7141,0.714,0.71405,1607300013.0
2007-11-19 04:44:00,0.71405,0.7141,0.71405,0.71405,618350001.0
2007-11-19 04:45:00,0.71405,0.7141,0.71405,0.71405,1317099993.0
2007-11-19 04:46:00,0.71405,0.7141,0.71405,0.71405,704500006.0
2007-11-19 04:47:00,0.714,0.71415,0.71395,0.71415,1701900004.0
2007-11-19 04:48:00,0.71415,0.71425,0.71405,0.7142,1119899999.0
2007-11-19 04:49:00,0.7142,0.7142,0.71415,0.7142,793300000.0
2007-11-19 04:50:00,0.7142,0.7142,0.71405,0.71405,927100000.0
2007-11-19 04:51:00,0.71405,0.7142,0.71405,0.71415,918300002.0
2007-11-19 04:52:00,0.71415,0.7142,0.7141,0.7141,544399993.0
2007-11-19 04:53:00,0.7141,0.7142,0.7141,0.7142,525600002.0
2007-11-19 04:54:00,0.71415,0.7142,0.71415,0.7142,467600001.0
2007-11-19 04:55:00,0.71415,0.71425,0.71415,0.71425,544800006.0
2007-11-19 04:56:00,0.71425,0.7143,0.7142,0.7143,803100006.0
2007-11-19 04:57:00,0.7143,0.7143,0.71425,0.71425,665399999.0
2007-11-19 04:58:00,0.7142,0.7143,0.7142,0.7143,281300001.0
2007-11-19 04:59:00,0.71425,0.7143,0.71415,0.71425,385800002.0
2007-11-19 05:00:00,0.71415,0.7143,0.71415,0.71425,780900012.0
2007-11-19 05:01:00,0.71425,0.71425,0.71415,0.71425,457800004.0
2007-11-19 05:02:00,0.71425,0.71425,0.7141,0.71415,1005999997.0
2007-11-19 05:04:00,0.7142,0.71425,0.71405,0.71425,1981599994.0
2007-11-19 05:05:00,0.71425,0.71425,0.71415,0.71415,605199995.0
2007-11-19 05:06:00,0.71415,0.71445,0.71415,0.71445,1200800000.0
2007-11-19 05:07:00,0.7137,0.7138,0.7137,0.7138,1966099994.0
2007-11-19 05:08:00,0.7144,0.71445,0.7144,0.71445,1966099994.0
2007-11-19 05:09:00,0.71445,0.71445,0.7143,0.71435,1707500000.0
2007-11-19 05:10:00,0.71435,0.7144,0.71425,0.7143,1945500023.0
2007-11-19 05:11:00,0.7143,0.71445,0.7143,0.71445,956099990.0
2007-11-19 05:12:00,0.71445,0.71445,0.71445,0.71445,514399989.0
2007-11-19 05:13:00,0.71445,0.71445,0.7144,0.71445,612799993.0
2007-11-19 05:14:00,0.7144,0.71445,0.7144,0.71445,499700000.0
2007-11-19 05:15:00,0.71445,0.71445,0.71435,0.71445,217700000.0
2007-11-19 05:16:00,0.71445,0.71445,0.71435,0.71445,698899980.0
2007-11-19 05:17:00,0.71445,0.71445,0.71435,0.71445,281899997.0
2007-11-19 05:18:00,0.71445,0.71445,0.71435,0.7144,346899991.0
2007-11-19 05:19:00,0.7144,0.71445,0.71435,0.71445,27900000.0
2007-11-19 05:20:00,0.71445,0.71445,0.7142,0.7143,834199994.0
2007-11-19 05:21:00,0.7143,0.7144,0.71425,0.71435,609500004.0
2007-11-19 05:22:00,0.71435,0.7144,0.71425,0.71435,794600002.0
2007-11-19 05:23:00,0.71425,0.7144,0.71415,0.71435,2102299973.0
2007-11-19 05:24:00,0.7143,0.7144,0.71405,0.7141,1674800007.0
2007-11-19 05:25:00,0.7141,0.7143,0.71405,0.71415,1309499976.0
2007-11-19 05:26:00,0.71415,0.7142,0.7141,0.7142,680400000.0
2007-11-19 05:27:00,0.7142,0.7142,0.7141,0.7141,865899989.0
2007-11-19 05:28:00,0.7141,0.71415,0.71405,0.71405,1314700008.0
2007-11-19 05:29:00,0.71405,0.71415,0.714,0.71415,691799999.0
2007-11-19 05:30:00,0.71415,0.71425,0.7141,0.7142,829599995.0
2007-11-19 05:31:00,0.7142,0.7142,0.71415,0.71415,477600000.0
2007-11-19 05:32:00,0.71415,0.71415,0.71405,0.71415,250699998.0
2007-11-19 05:33:00,0.71415,0.71415,0.714,0.714,124500000.0
2007-11-19 05:34:00,0.714,0.71415,0.714,0.71415,298000000.0
2007-11-19 05:35:00,0.71415,0.7143,0.71415,0.71425,1928199972.0
2007-11-19 05:36:00,0.71425,0.71435,0.71425,0.71435,1968199955.0
2007-11-19 05:37:00,0.71435,0.71435,0.71425,0.71435,840300002.0
2007-11-19 05:38:00,0.71435,0.71435,0.7141,0.71425,2048999997.0
2007-11-19 05:39:00,0.71425,0.7143,0.7142,0.71425,1060799982.0
2007-11-19 05:40:00,0.71425,0.7143,0.7141,0.71415,1230500007.0
2007-11-19 05:41:00,0.7142,0.71425,0.71415,0.71425,120099998.0
2007-11-19 05:42:00,0.71425,0.7143,0.7142,0.7143,786700019.0
2007-11-19 05:43:00,0.7143,0.7143,0.7142,0.7142,445400007.0
2007-11-19 05:44:00,0.7142,0.71425,0.7142,0.71425,581600014.0
2007-11-19 05:45:00,0.71425,0.71425,0.7142,0.7142,210500006.0
2007-11-19 05:46:00,0.7142,0.7142,0.71415,0.71415,334599996.0
2007-11-19 05:47:00,0.71415,0.7142,0.7141,0.7142,65699999.0
2007-11-19 05:48:00,0.7142,0.7142,0.71415,0.7142,224800000.0
2007-11-19 05:49:00,0.7142,0.7142,0.7142,0.7142,67800000.0
2007-11-19 05:50:00,0.7142,0.7142,0.7141,0.7141,1183099997.0
2007-11-19 05:51:00,0.7141,0.71415,0.7141,0.71415,504400000.0
2007-11-19 05:52:00,0.71415,0.71415,0.714,0.71415,360099999.0
2007-11-19 05:53:00,0.71415,0.71415,0.7141,0.71415,547300000.0
2007-11-19 05:54:00,0.71415,0.71415,0.71405,0.71405,114300000.0
2007-11-19 05:55:00,0.71395,0.71415,0.71395,0.71405,1313500014.0
2007-11-19 05:56:00,0.7141,0.7141,0.7141,0.7141,824800000.0
2007-11-19 05:57:00,0.7141,0.7141,0.714,0.71405,970399986.0
2007-11-19 05:58:00,0.7141,0.7141,0.71395,0.71405,1405099990.0
2007-11-19 05:59:00,0.71405,0.71405,0.714,0.714,348000000.0
2007-11-19 06:00:00,0.71405,0.71405,0.71395,0.71395,1014900002.0
2007-11-19 06:01:00,0.714,0.714,0.71385,0.71385,1364900004.0
2007-11-19 06:02:00,0.71385,0.7139,0.71375,0.71385,1191899989.0
2007-11-19 06:03:00,0.71385,0.71385,0.7137,0.71375,737899997.0
2007-11-19 06:04:00,0.71375,0.71375,0.71375,0.71375,684000000.0
2007-11-19 06:05:00,0.71375,0.71375,0.7137,0.71375,1191200000.0
2007-11-19 06:06:00,0.71375,0.71375,0.7137,0.71375,538699996.0
2007-11-19 06:07:00,0.71375,0.71375,0.71375,0.71375,415200000.0
2007-11-19 06:08:00,0.71375,0.71375,0.71365,0.71375,542800000.0
2007-11-19 06:09:00,0.71375,0.71385,0.7137,0.71385,953999995.0
2007-11-19 06:10:00,0.71385,0.71385,0.7138,0.7138,812000000.0
2007-11-19 06:11:00,0.7138,0.7138,0.7137,0.71375,1817200006.0
2007-11-19 06:12:00,0.7137,0.71375,0.7137,0.71375,496800000.0
2007-11-19 06:13:00,0.71375,0.71375,0.7137,0.7137,475500000.0
2007-11-19 06:14:00,0.71375,0.71375,0.71365,0.71375,617199996.0
2007-11-19 06:15:00,0.71375,0.71375,0.71375,0.71375,463999999.0
2007-11-19 06:16:00,0.71375,0.71375,0.71365,0.71375,275700002.0
2007-11-19 06:17:00,0.71375,0.7138,0.71375,0.71375,685899994.0
2007-11-19 06:18:00,0.71375,0.71375,0.7137,0.7137,308800000.0
2007-11-19 06:19:00,0.71375,0.7138,0.7137,0.71375,325400001.0
2007-11-19 06:20:00,0.71375,0.71375,0.7137,0.71375,204000000.0
2007-11-19 06:21:00,0.71375,0.71375,0.71375,0.71375,161600000.0
2007-11-19 06:22:00,0.71375,0.71375,0.71365,0.71375,209500002.0
2007-11-19 06:23:00,0.71365,0.71375,0.71365,0.71375,309200000.0
2007-11-19 06:24:00,0.71375,0.71375,0.71365,0.7137,1069999990.0
2007-11-19 06:25:00,0.71375,0.71375,0.7137,0.7137,372300000.0
2007-11-19 06:26:00,0.7144,0.7144,0.7143,0.7143,880800004.0
2007-11-19 06:27:00,0.71375,0.71385,0.71375,0.71385,880800004.0
2007-11-19 06:28:00,0.71385,0.71385,0.7138,0.71385,1137300002.0
2007-11-19 06:29:00,0.71375,0.71395,0.71375,0.71385,1491200015.0
2007-11-19 06:30:00,0.71385,0.71395,0.71385,0.71395,891100018.0
2007-11-19 06:31:00,0.7139,0.71395,0.7138,0.7138,1590900013.0
2007-11-19 06:32:00,0.7138,0.71385,0.7138,0.71385,801600003.0
2007-11-19 06:33:00,0.71385,0.71385,0.7138,0.71385,632600001.0
2007-11-19 06:34:00,0.71385,0.71385,0.71385,0.71385,276600008.0
2007-11-19 06:35:00,0.7138,0.71385,0.7137,0.71375,2142299998.0
2007-11-19 06:36:00,0.7141,0.7142,0.714,0.714,797599997.0
2007-11-19 06:37:00,0.71375,0.71375,0.7137,0.71375,797599997.0
2007-11-19 06:38:00,0.71375,0.71375,0.71365,0.71375,1341400008.0
2007-11-19 06:39:00,0.71375,0.71375,0.7137,0.7137,457800000.0
2007-11-19 06:40:00,0.71375,0.71375,0.7137,0.71375,149600000.0
2007-11-19 06:41:00,0.71375,0.71375,0.71365,0.71365,106500000.0
2007-11-19 06:42:00,0.71375,0.71375,0.71365,0.71375,442200000.0
2007-11-19 06:43:00,0.71375,0.71375,0.71365,0.71375,363900000.0
2007-11-19 06:44:00,0.71375,0.71375,0.71365,0.71375,879300003.0
2007-11-19 06:45:00,0.71375,0.71375,0.71375,0.71375,680800000.0
2007-11-19 06:46:00,0.71375,0.71375,0.7137,0.7137,473800000.0
2007-11-19 06:47:00,0.71375,0.71375,0.71375,0.71375,543100000.0
2007-11-19 06:48:00,0.71375,0.71375,0.7137,0.71375,412600002.0
2007-11-19 06:49:00,0.71375,0.7138,0.71375,0.71375,639200000.0
2007-11-19 06:50:00,0.71375,0.71375,0.7137,0.7137,240800000.0
2007-11-19 06:51:00,0.71375,0.71375,0.7137,0.71375,1005800010.0
2007-11-19 06:52:00,0.71375,0.7138,0.7137,0.71375,1226599994.0
2007-11-19 06:53:00,0.7137,0.7138,0.7137,0.71375,1164799999.0
2007-11-19 06:54:00,0.71375,0.7138,0.7137,0.7138,464400001.0
2007-11-19 06:55:00,0.7138,0.7138,0.71375,0.7138,579100002.0
2007-11-19 06:56:00,0.7138,0.71385,0.7137,0.71385,356400000.0
2007-11-19 06:57:00,0.71385,0.71385,0.71375,0.7138,441699999.0
2007-11-19 06:58:00,0.7138,0.7139,0.7138,0.7139,668800001.0
2007-11-19 06:59:00,0.7139,0.7139,0.71385,0.71385,706200001.0
2007-11-19 07:00:00,0.7141,0.7143,0.7141,0.7142,1925000002.0
2007-11-19 07:01:00,0.71375,0.71385,0.71375,0.71385,1925000002.0
2007-11-19 07:02:00,0.71385,0.71395,0.71385,0.7139,902599992.0
2007-11-19 07:03:00,0.7139,0.71395,0.71375,0.71385,2110249990.0
2007-11-19 07:04:00,0.7138,0.714,0.7138,0.714,962600008.0
2007-11-19 07:05:00,0.714,0.71405,0.71385,0.71405,877200007.0
2007-11-19 07:06:00,0.71405,0.71405,0.7139,0.71405,783300001.0
2007-11-19 07:07:00,0.71405,0.71415,0.714,0.71415,672699996.0
2007-11-19 07:08:00,0.7139,0.714,0.7139,0.7139,1758400004.0
2007-11-19 07:09:00,0.71395,0.7142,0.71395,0.71415,1758400004.0
2007-11-19 07:10:00,0.7139,0.7139,0.7139,0.7139,1079400000.0
2007-11-19 07:11:00,0.7141,0.71415,0.71395,0.71415,1079400000.0
2007-11-19 07:12:00,0.71415,0.71415,0.71405,0.71405,899500006.0
2007-11-19 07:13:00,0.71405,0.71405,0.71395,0.71405,902400001.0
2007-11-19 07:15:00,0.71415,0.71415,0.71405,0.71415,1730500006.0
2007-11-19 07:16:00,0.71415,0.71425,0.71415,0.7142,607500000.0
2007-11-19 07:17:00,0.7142,0.71425,0.7141,0.7142,1508499998.0
2007-11-19 07:18:00,0.7142,0.7142,0.7141,0.71415,1561899998.0
2007-11-19 07:19:00,0.71405,0.7142,0.71405,0.71415,272300006.0
2007-11-19 07:20:00,0.71415,0.71425,0.71415,0.71415,440200000.0
2007-11-19 07:21:00,0.71405,0.71415,0.71405,0.71415,368100000.0
2007-11-19 07:22:00,0.714,0.7142,0.714,0.71415,982699989.0
2007-11-19 07:23:00,0.71415,0.71415,0.71415,0.71415,209500000.0
2007-11-19 07:24:00,0.71415,0.7143,0.7141,0.71425,725700000.0
2007-11-19 07:25:00,0.71425,0.71425,0.71415,0.71425,640599999.0
2007-11-19 07:26:00,0.71425,0.71435,0.71425,0.7143,647499997.0
2007-11-19 07:27:00,0.7143,0.7143,0.71415,0.7142,1155100007.0
2007-11-19 07:28:00,0.7141,0.7142,0.7141,0.7142,1522600008.0
2007-11-19 07:29:00,0.7143,0.7143,0.7142,0.7143,1522600008.0
2007-11-19 07:31:00,0.7142,0.7142,0.7141,0.7141,1522600008.0
2007-11-19 07:32:00,0.7142,0.7142,0.7141,0.7142,1522600008.0
2007-11-19 07:34:00,0.7141,0.7143,0.7141,0.7143,1522600008.0
2007-11-19 07:35:00,0.71395,0.714,0.71385,0.71395,1522600008.0
2007-11-19 07:37:00,0.7143,0.7144,0.7142,0.7143,1042799972.0
2007-11-19 07:38:00,0.71395,0.71395,0.7138,0.71395,1042799972.0
2007-11-19 07:39:00,0.71395,0.71395,0.7138,0.71395,1779499978.0
2007-11-19 07:40:00,0.7139,0.71395,0.71385,0.7139,1376699990.0
2007-11-19 07:41:00,0.7139,0.71395,0.71385,0.71385,1081800012.0
2007-11-19 07:42:00,0.7139,0.7139,0.71375,0.71375,484400018.0
2007-11-19 07:43:00,0.7139,0.7139,0.7138,0.7139,779500003.0
2007-11-19 07:44:00,0.7139,0.7139,0.71385,0.71385,729700004.0
2007-11-19 07:45:00,0.71385,0.7139,0.71385,0.71385,714200020.0
2007-11-19 07:46:00,0.7139,0.7139,0.7139,0.7139,340200000.0
2007-11-19 07:47:00,0.7139,0.7139,0.71385,0.71385,253400000.0
2007-11-19 07:48:00,0.71385,0.71385,0.7138,0.7138,147700000.0
2007-11-19 07:49:00,0.7138,0.7138,0.71375,0.71375,741000003.0
2007-11-19 07:50:00,0.71375,0.7138,0.7137,0.71375,898499994.0
2007-11-19 07:51:00,0.7137,0.71375,0.71365,0.7137,1213900020.0
2007-11-19 07:52:00,0.71375,0.71375,0.7137,0.71375,691400000.0
2007-11-19 07:53:00,0.7137,0.71375,0.7137,0.71375,215300000.0
2007-11-19 07:54:00,0.71375,0.71385,0.7137,0.7138,1594899997.0
2007-11-19 07:55:00,0.7138,0.714,0.7138,0.714,1915500022.0
2007-11-19 07:56:00,0.7142,0.7143,0.7142,0.7143,1697299988.0
2007-11-19 07:57:00,0.71395,0.71405,0.71395,0.71395,1697299988.0
2007-11-19 07:58:00,0.71395,0.714,0.7139,0.71395,566799985.0
2007-11-19 07:59:00,0.71395,0.71405,0.7139,0.714,324500000.0
2007-11-19 08:00:00,0.7142,0.7142,0.7142,0.7142,859800001.0
2007-11-19 08:02:00,0.71405,0.7141,0.71395,0.714,859800001.0
2007-11-19 08:03:00,0.71405,0.71405,0.714,0.714,540000000.0
2007-11-19 08:04:00,0.714,0.714,0.714,0.714,188800000.0
2007-11-19 08:05:00,0.714,0.71405,0.714,0.714,196000000.0
2007-11-19 08:06:00,0.714,0.714,0.71395,0.71395,255700003.0
2007-11-19 08:07:00,0.714,0.714,0.7139,0.71395,809700000.0
2007-11-19 08:08:00,0.71395,0.71395,0.7138,0.71385,944899992.0
2007-11-19 08:09:00,0.71385,0.7139,0.7138,0.7139,873199986.0
2007-11-19 08:10:00,0.7139,0.7139,0.71385,0.71385,510399980.0
2007-11-19 08:11:00,0.71385,0.7139,0.7138,0.7139,1884599969.0
2007-11-19 08:12:00,0.71395,0.71395,0.71385,0.71395,538900003.0
2007-11-19 08:13:00,0.71395,0.71395,0.71385,0.71385,267500000.0
2007-11-19 08:14:00,0.71395,0.71395,0.7138,0.7138,1444200000.0
2007-11-19 08:15:00,0.71385,0.7139,0.7138,0.71385,786000004.0
2007-11-19 08:16:00,0.71385,0.71395,0.71385,0.71395,1200699978.0
2007-11-19 08:17:00,0.71395,0.71405,0.7139,0.714,816799996.0
2007-11-19 08:18:00,0.714,0.714,0.71385,0.71395,1194199999.0
2007-11-19 08:19:00,0.7139,0.714,0.7139,0.7139,1065999990.0
2007-11-19 08:20:00,0.71415,0.71415,0.7141,0.71415,1065999990.0
2007-11-19 08:21:00,0.71415,0.71425,0.71415,0.71425,1142800010.0
2007-11-19 08:22:00,0.71425,0.71425,0.7141,0.71425,1445699990.0
2007-11-19 08:23:00,0.71425,0.71435,0.7142,0.71435,1559999997.0
2007-11-19 08:24:00,0.7143,0.71435,0.71425,0.71425,611100001.0
2007-11-19 08:25:00,0.71425,0.71425,0.7141,0.71415,926500005.0
2007-11-19 08:26:00,0.71415,0.7142,0.71405,0.71405,1753600011.0
2007-11-19 08:27:00,0.71405,0.7142,0.71405,0.7142,596900000.0
2007-11-19 08:28:00,0.7142,0.7142,0.71405,0.7142,1650799995.0
2007-11-19 08:29:00,0.7141,0.7143,0.7141,0.7143,1279699974.0
2007-11-19 08:30:00,0.71425,0.71425,0.7142,0.71425,1279699974.0
2007-11-19 08:31:00,0.71425,0.71425,0.7141,0.7141,473000000.0
2007-11-19 08:32:00,0.7141,0.71415,0.71405,0.7141,1362900042.0
2007-11-19 08:33:00,0.7141,0.71415,0.71405,0.71405,809700004.0
2007-11-19 08:34:00,0.71405,0.7143,0.71405,0.7143,923100008.0
2007-11-19 08:35:00,0.7143,0.7144,0.71425,0.71435,1312600010.0
2007-11-19 08:36:00,0.7143,0.71435,0.7143,0.7143,274300000.0
2007-11-19 08:37:00,0.7146,0.7146,0.7146,0.7146,1636799999.0
2007-11-19 08:38:00,0.7145,0.7146,0.7145,0.7146,1636799999.0
2007-11-19 08:39:00,0.7145,0.7146,0.7143,0.7145,1636799999.0
2007-11-19 08:40:00,0.71425,0.71435,0.71415,0.71415,1636799999.0
2007-11-19 08:41:00,0.71415,0.7142,0.7141,0.71415,1110600016.0
2007-11-19 08:42:00,0.71415,0.7142,0.7141,0.71415,1270400000.0
2007-11-19 08:43:00,0.71405,0.7141,0.7139,0.71395,1583899998.0
2007-11-19 08:44:00,0.71395,0.714,0.7139,0.71395,1853099995.0
2007-11-19 08:45:00,0.714,0.71405,0.714,0.71405,1002200000.0
2007-11-19 08:46:00,0.71405,0.7141,0.714,0.71405,1296600000.0
2007-11-19 08:47:00,0.71405,0.71405,0.71395,0.71395,1948399983.0
2007-11-19 08:48:00,0.7149,0.7151,0.7149,0.715,831999980.0
2007-11-19 08:49:00,0.7139,0.714,0.7139,0.7139,831999980.0
2007-11-19 08:50:00,0.71395,0.71405,0.71395,0.71405,1031200008.0
2007-11-19 08:51:00,0.71405,0.71415,0.714,0.714,1790600032.0
2007-11-19 08:52:00,0.7149,0.7152,0.7149,0.715,1036300013.0
2007-11-19 08:53:00,0.71415,0.71415,0.71405,0.7141,1036300013.0
2007-11-19 08:54:00,0.7141,0.7142,0.71405,0.7142,1101899998.0
2007-11-19 08:55:00,0.7142,0.7142,0.71415,0.7142,528599998.0
2007-11-19 08:56:00,0.7142,0.7142,0.71415,0.7142,943699986.0
2007-11-19 08:57:00,0.71415,0.71425,0.71415,0.7142,591700004.0
2007-11-19 08:58:00,0.7142,0.71425,0.71415,0.71425,274400000.0
2007-11-19 08:59:00,0.71425,0.71425,0.71405,0.7141,802899996.0
2007-11-19 09:00:00,0.7141,0.71415,0.7141,0.71415,174800000.0
2007-11-19 09:01:00,0.71415,0.7142,0.71415,0.7142,403600000.0
2007-11-19 09:02:00,0.7142,0.7143,0.71415,0.71425,750200007.0
2007-11-19 09:03:00,0.71425,0.7143,0.7142,0.7143,901500005.0
2007-11-19 09:04:00,0.7143,0.7143,0.71425,0.7143,805499994.0
2007-11-19 09:05:00,0.7143,0.71445,0.71425,0.7144,602500000.0
2007-11-19 09:06:00,0.71435,0.7144,0.7143,0.7144,356500003.0
2007-11-19 09:07:00,0.7144,0.7144,0.71435,0.71435,382500005.0
2007-11-19 09:08:00,0.71435,0.71445,0.71435,0.71445,1206299979.0
2007-11-19 09:09:00,0.71445,0.71445,0.71435,0.71445,1704500019.0
2007-11-19 09:10:00,0.7148,0.7148,0.7145,0.7145,1127399995.0
2007-11-19 09:11:00,0.71435,0.71435,0.71415,0.7143,1127399995.0
2007-11-19 09:12:00,0.7146,0.7147,0.7146,0.7146,1773299995.0
2007-11-19 09:13:00,0.7147,0.7147,0.7146,0.7146,1773299995.0
2007-11-19 09:14:00,0.7145,0.7147,0.7145,0.7147,1773299995.0
2007-11-19 09:15:00,0.7146,0.7147,0.7146,0.7147,1773299995.0
2007-11-19 09:16:00,0.71435,0.71435,0.71415,0.71425,1773299995.0
2007-11-19 09:17:00,0.7149,0.715,0.7148,0.7149,1433400001.0
2007-11-19 09:18:00,0.7141,0.71415,0.714,0.714,1433400001.0
2007-11-19 09:19:00,0.714,0.714,0.7139,0.71395,1706099987.0
2007-11-19 09:20:00,0.71395,0.71405,0.71395,0.71405,1769799986.0
2007-11-19 09:21:00,0.71405,0.71415,0.71405,0.7141,991499986.0
2007-11-19 09:22:00,0.7148,0.7148,0.7147,0.7147,607800000.0
2007-11-19 09:23:00,0.7146,0.7147,0.7142,0.7142,607800000.0
2007-11-19 09:24:00,0.7143,0.7143,0.7142,0.7142,607800000.0
2007-11-19 09:25:00,0.7143,0.7144,0.7143,0.7144,607800000.0
2007-11-19 09:26:00,0.7141,0.71415,0.7141,0.71415,607800000.0
2007-11-19 09:27:00,0.7141,0.71415,0.71405,0.71415,772399992.0
2007-11-19 09:28:00,0.7141,0.71425,0.7141,0.7142,777999994.0
2007-11-19 09:29:00,0.7142,0.7143,0.7141,0.7143,2050500033.0
2007-11-19 09:30:00,0.7144,0.7144,0.7144,0.7144,2013299962.0
2007-11-19 09:31:00,0.7143,0.7143,0.7143,0.7143,2013299962.0
2007-11-19 09:32:00,0.7144,0.7144,0.7143,0.7143,2013299962.0
2007-11-19 09:33:00,0.7142,0.7143,0.7142,0.7142,2013299962.0
2007-11-19 09:34:00,0.7145,0.7146,0.71445,0.71455,2013299962.0
2007-11-19 09:35:00,0.71455,0.7146,0.71455,0.7146,1521200018.0
2007-11-19 09:37:00,0.7146,0.7146,0.71455,0.71455,1250599988.0
2007-11-19 09:38:00,0.7146,0.7147,0.71455,0.71455,1571999994.0
2007-11-19 09:39:00,0.7146,0.7146,0.7144,0.71455,1576799999.0
2007-11-19 09:40:00,0.7144,0.7147,0.7143,0.7146,2105199962.0
2007-11-19 09:41:00,0.71465,0.7149,0.71465,0.7148,2105199962.0
2007-11-19 09:42:00,0.7145,0.7145,0.7145,0.7145,1768300000.0
2007-11-19 09:43:00,0.7146,0.7147,0.7145,0.7147,1768300000.0
2007-11-19 09:44:00,0.7149,0.7151,0.7149,0.7151,1768300000.0
2007-11-19 09:45:00,0.7148,0.7149,0.7148,0.7148,1914699989.0
2007-11-19 09:46:00,0.7149,0.7149,0.7147,0.7147,1914699989.0
2007-11-19 09:47:00,0.7148,0.7148,0.7147,0.7147,1914699989.0
2007-11-19 09:48:00,0.7148,0.7148,0.7147,0.7148,1914699989.0
2007-11-19 09:49:00,0.7149,0.7149,0.7148,0.7148,1914699989.0
2007-11-19 09:50:00,0.7149,0.7149,0.7148,0.7148,1914699989.0
2007-11-19 09:51:00,0.7149,0.7149,0.7148,0.7149,1914699989.0
2007-11-19 09:52:00,0.715,0.7153,0.715,0.7151,1914699989.0
2007-11-19 09:53:00,0.7149,0.7149,0.7149,0.7149,1578199982.0
2007-11-19 09:54:00,0.7152,0.7153,0.7152,0.7152,1578199982.0
2007-11-19 09:55:00,0.7149,0.7149,0.7149,0.7149,1131799984.0
2007-11-19 09:56:00,0.7153,0.71535,0.7152,0.7153,1131799984.0
2007-11-19 09:57:00,0.715,0.715,0.715,0.715,742199999.0
2007-11-19 09:59:00,0.71525,0.7154,0.71515,0.71515,742199999.0
2007-11-19 10:00:00,0.71515,0.7152,0.7151,0.7151,2062099981.0
2007-11-19 10:01:00,0.7152,0.7152,0.7151,0.7151,1338299993.0
2007-11-19 10:02:00,0.715,0.7151,0.715,0.7151,1338299993.0
2007-11-19 10:03:00,0.715,0.715,0.7149,0.715,1338299993.0
2007-11-19 10:04:00,0.71525,0.7153,0.7152,0.71525,1338299993.0
2007-11-19 10:05:00,0.7151,0.7152,0.715,0.715,2127500003.0
2007-11-19 10:07:00,0.71535,0.71535,0.7152,0.7153,2127500003.0
2007-11-19 10:08:00,0.7148,0.7149,0.7148,0.7148,2037799987.0
2007-11-19 10:09:00,0.71505,0.7151,0.7148,0.7148,2037799987.0
2007-11-19 10:11:00,0.7147,0.7148,0.7147,0.7147,1961800008.0
2007-11-19 10:13:00,0.71465,0.7147,0.7146,0.71465,1961800008.0
2007-11-19 10:14:00,0.7146,0.7146,0.7145,0.7145,485699997.0
2007-11-19 10:15:00,0.71475,0.7148,0.7147,0.7147,485699997.0
2007-11-19 10:16:00,0.71475,0.7149,0.7147,0.7149,1565999991.0
2007-11-19 10:17:00,0.7149,0.7151,0.7148,0.71495,1487899998.0
2007-11-19 10:18:00,0.71495,0.715,0.7149,0.71495,1551100013.0
2007-11-19 10:19:00,0.71495,0.715,0.7149,0.71495,1441299986.0
2007-11-19 10:20:00,0.715,0.715,0.71475,0.7149,1704799982.0
2007-11-19 10:21:00,0.7149,0.7149,0.71475,0.71475,1820899992.0
2007-11-19 10:22:00,0.7148,0.7148,0.7147,0.7147,2018100007.0
2007-11-19 10:23:00,0.7148,0.7148,0.7148,0.7148,2018100007.0
2007-11-19 10:24:00,0.7147,0.7148,0.7146,0.7146,2018100007.0
2007-11-19 10:25:00,0.7143,0.7145,0.7142,0.7145,2018100007.0
2007-11-19 10:26:00,0.7145,0.71455,0.71445,0.71455,1769600018.0
2007-11-19 10:27:00,0.71455,0.7146,0.71445,0.71445,952100004.0
2007-11-19 10:28:00,0.714,0.7142,0.7139,0.7141,925199989.0
2007-11-19 10:29:00,0.7144,0.7145,0.7144,0.7144,925199989.0
2007-11-19 10:30:00,0.7144,0.7145,0.71435,0.7145,1410199996.0
2007-11-19 10:31:00,0.7144,0.7144,0.7144,0.7144,1906099965.0
2007-11-19 10:32:00,0.7145,0.7145,0.7144,0.7144,1906099965.0
2007-11-19 10:33:00,0.71435,0.7144,0.71425,0.7143,1906099965.0
2007-11-19 10:34:00,0.7145,0.7145,0.7145,0.7145,992599995.0
2007-11-19 10:35:00,0.7143,0.7143,0.7143,0.7143,992599995.0
2007-11-19 10:36:00,0.7143,0.7144,0.71425,0.71435,1776100019.0
2007-11-19 10:37:00,0.7144,0.7145,0.71435,0.71435,1839300019.0
2007-11-19 10:38:00,0.7145,0.7145,0.7144,0.7144,1464399984.0
2007-11-19 10:39:00,0.7143,0.7144,0.7143,0.7144,1464399984.0
2007-11-19 10:40:00,0.7145,0.7145,0.7144,0.7144,1464399984.0
2007-11-19 10:41:00,0.7143,0.7144,0.7143,0.7144,1464399984.0
2007-11-19 10:42:00,0.71465,0.7147,0.71455,0.71455,1464399984.0
2007-11-19 10:43:00,0.7143,0.7144,0.7143,0.7144,1954499986.0
2007-11-19 10:44:00,0.71475,0.715,0.71475,0.71495,1954499986.0
2007-11-19 10:46:00,0.7146,0.7146,0.7145,0.7145,1801299989.0
2007-11-19 10:47:00,0.71475,0.7149,0.71475,0.7148,1801299989.0
2007-11-19 10:49:00,0.7149,0.71495,0.71485,0.71485,2031200002.0
2007-11-19 10:50:00,0.71485,0.71495,0.71485,0.71485,1627999984.0
2007-11-19 10:51:00,0.71485,0.715,0.71485,0.7149,929299990.0
2007-11-19 10:52:00,0.7146,0.7147,0.7145,0.7147,1739800002.0
2007-11-19 10:53:00,0.7149,0.715,0.71485,0.715,1739800002.0
2007-11-19 10:54:00,0.715,0.715,0.7149,0.7149,889200021.0
2007-11-19 10:55:00,0.7149,0.7149,0.71485,0.7149,1586900003.0
2007-11-19 10:56:00,0.7149,0.7151,0.7149,0.7151,1692700005.0
2007-11-19 10:57:00,0.7148,0.7148,0.7146,0.7146,1634199989.0
2007-11-19 10:58:00,0.71505,0.71515,0.715,0.7151,1634199989.0
2007-11-19 10:59:00,0.7151,0.7154,0.7151,0.7153,1617200006.0
2007-11-19 11:01:00,0.7152,0.71525,0.71515,0.7152,1632300009.0
2007-11-19 11:02:00,0.7152,0.7152,0.71515,0.7152,1315200000.0
2007-11-19 11:03:00,0.7152,0.7152,0.715,0.7151,995399998.0
2007-11-19 11:04:00,0.71505,0.7151,0.71495,0.7151,1933000005.0
2007-11-19 11:05:00,0.71505,0.7152,0.71505,0.71505,1499599980.0
2007-11-19 11:06:00,0.71505,0.7151,0.715,0.715,1163099991.0
2007-11-19 11:07:00,0.7142,0.7143,0.7142,0.7142,1658500015.0
2007-11-19 11:08:00,0.715,0.715,0.71485,0.7149,1658500015.0
2007-11-19 11:09:00,0.7149,0.7149,0.7149,0.7149,580799994.0
2007-11-19 11:10:00,0.7149,0.7149,0.7148,0.71485,375200005.0
2007-11-19 11:11:00,0.71485,0.7149,0.7148,0.7148,778100003.0
2007-11-19 11:12:00,0.7148,0.7148,0.71475,0.71475,320800000.0
2007-11-19 11:13:00,0.71475,0.71475,0.7146,0.7146,1312500004.0
2007-11-19 11:14:00,0.7146,0.71465,0.7145,0.7145,2074900002.0
2007-11-19 11:15:00,0.71455,0.7146,0.71445,0.7145,2050800031.0
2007-11-19 11:16:00,0.714,0.714,0.714,0.714,1336200001.0
2007-11-19 11:18:00,0.7146,0.71475,0.7146,0.71475,1336200001.0
2007-11-19 11:19:00,0.71475,0.71475,0.7146,0.7147,1445999995.0
2007-11-19 11:20:00,0.7147,0.7147,0.7146,0.7147,1399599989.0
2007-11-19 11:21:00,0.7142,0.7142,0.7141,0.7141,1578700005.0
2007-11-19 11:22:00,0.7142,0.7143,0.7141,0.7142,1578700005.0
2007-11-19 11:23:00,0.7148,0.7149,0.71475,0.7148,1578700005.0
2007-11-19 11:24:00,0.7148,0.71485,0.71465,0.7147,1213299994.0
2007-11-19 11:25:00,0.7147,0.7147,0.71455,0.71455,1085399998.0
2007-11-19 11:26:00,0.71455,0.71455,0.7141,0.7141,1364200006.0
2007-11-19 11:27:00,0.7141,0.71425,0.7141,0.7142,1888499996.0
2007-11-19 11:28:00,0.71415,0.7143,0.714,0.7142,1797699998.0
2007-11-19 11:29:00,0.7142,0.7144,0.71415,0.71435,1031599989.0
2007-11-19 11:30:00,0.71435,0.71445,0.7143,0.7144,1566400001.0
2007-11-19 11:31:00,0.71435,0.7145,0.71435,0.7145,990899988.0
2007-11-19 11:32:00,0.7145,0.7145,0.7144,0.7145,772900000.0
2007-11-19 11:33:00,0.71445,0.71455,0.71445,0.71445,1332300008.0
2007-11-19 11:34:00,0.71445,0.7145,0.71445,0.71445,1361800008.0
2007-11-19 11:35:00,0.7139,0.714,0.7139,0.714,966299993.0
2007-11-19 11:36:00,0.71435,0.71445,0.71435,0.71445,966299993.0
2007-11-19 11:37:00,0.71445,0.7145,0.7144,0.7145,1603099994.0
2007-11-19 11:38:00,0.7145,0.71455,0.7145,0.7145,1039499998.0
2007-11-19 11:39:00,0.7145,0.7145,0.7144,0.7145,1537899989.0
2007-11-19 11:40:00,0.7145,0.71455,0.71445,0.7145,953700001.0
2007-11-19 11:41:00,0.7145,0.7145,0.71435,0.71445,1146699995.0
2007-11-19 11:42:00,0.71445,0.7145,0.7144,0.71445,1494700019.0
2007-11-19 11:43:00,0.71445,0.7145,0.71435,0.71445,1330199993.0
2007-11-19 11:44:00,0.714,0.7142,0.714,0.7141,1264099999.0
2007-11-19 11:45:00,0.71455,0.7146,0.7145,0.7145,1264099999.0
2007-11-19 11:46:00,0.7145,0.71465,0.7145,0.7145,1793000018.0
2007-11-19 11:47:00,0.7143,0.7143,0.7142,0.7142,1639599986.0
2007-11-19 11:48:00,0.7145,0.7146,0.71445,0.7145,1639599986.0
2007-11-19 11:49:00,0.7145,0.7146,0.7145,0.7146,793499982.0
2007-11-19 11:50:00,0.7146,0.7146,0.71455,0.7146,908399995.0
2007-11-19 11:51:00,0.7142,0.7142,0.714,0.714,2083299977.0
2007-11-19 11:53:00,0.7141,0.7141,0.714,0.714,2083299977.0
2007-11-19 11:54:00,0.71465,0.71475,0.71465,0.7147,2083299977.0
2007-11-19 11:55:00,0.7147,0.71475,0.71465,0.7147,1892199982.0
2007-11-19 11:56:00,0.7147,0.71485,0.7147,0.71475,1327200007.0
2007-11-19 11:57:00,0.7148,0.7148,0.7146,0.7146,1925000007.0
2007-11-19 11:58:00,0.7138,0.7139,0.7138,0.7138,304800000.0
2007-11-19 11:59:00,0.71455,0.71455,0.7145,0.71455,304800000.0
2007-11-19 12:00:00,0.7146,0.7146,0.71445,0.71455,1276200005.0
2007-11-19 12:01:00,0.7137,0.7137,0.7135,0.7137,2000499990.0
2007-11-19 12:02:00,0.7136,0.7137,0.7136,0.7137,2000499990.0
2007-11-19 12:03:00,0.7144,0.7144,0.71435,0.71435,2000499990.0
2007-11-19 12:04:00,0.7138,0.7138,0.7135,0.7135,1844000003.0
2007-11-19 12:05:00,0.7136,0.7138,0.7135,0.7137,1844000003.0
2007-11-19 12:06:00,0.7144,0.7144,0.7143,0.71435,1844000003.0
2007-11-19 12:07:00,0.7136,0.7137,0.7135,0.7135,1020799993.0
2007-11-19 12:08:00,0.71425,0.7143,0.71415,0.71415,1020799993.0
2007-11-19 12:09:00,0.7136,0.7136,0.7135,0.7136,1442600017.0
2007-11-19 12:10:00,0.7135,0.7135,0.7134,0.7134,1442600017.0
2007-11-19 12:11:00,0.7135,0.7135,0.7135,0.7135,1442600017.0
2007-11-19 12:12:00,0.71415,0.7142,0.71415,0.7142,1442600017.0
2007-11-19 12:13:00,0.7142,0.7142,0.71405,0.7141,2072099976.0
2007-11-19 12:14:00,0.7131,0.7131,0.7129,0.7129,1338600003.0
2007-11-19 12:15:00,0.7128,0.7129,0.7127,0.7128,1338600003.0
2007-11-19 12:16:00,0.714,0.7141,0.71395,0.71405,1338600003.0
2007-11-19 12:17:00,0.71405,0.7141,0.714,0.7141,1247200000.0
2007-11-19 12:18:00,0.7141,0.7142,0.7141,0.71415,973399983.0
2007-11-19 12:19:00,0.71415,0.7142,0.71405,0.71415,1971200006.0
2007-11-19 12:20:00,0.7142,0.7142,0.71415,0.7142,1346899979.0
2007-11-19 12:21:00,0.7142,0.7142,0.71415,0.7142,681900001.0
2007-11-19 12:22:00,0.7142,0.71425,0.71415,0.71425,1546599969.0
2007-11-19 12:23:00,0.71425,0.7143,0.71425,0.71425,895199998.0
2007-11-19 12:24:00,0.7127,0.7127,0.7125,0.7126,1819099993.0
2007-11-19 12:25:00,0.71425,0.7143,0.7142,0.71425,1819099993.0
2007-11-19 12:26:00,0.71425,0.7143,0.71415,0.7142,1686300029.0
2007-11-19 12:27:00,0.7126,0.7127,0.7126,0.7126,1694100032.0
2007-11-19 12:28:00,0.71415,0.7142,0.71415,0.7142,1694100032.0
2007-11-19 12:29:00,0.71415,0.7142,0.71415,0.71415,594999997.0
2007-11-19 12:30:00,0.7126,0.7127,0.7125,0.7127,1810200009.0
2007-11-19 12:32:00,0.7128,0.7128,0.7126,0.7127,1810200009.0
2007-11-19 12:33:00,0.7126,0.7128,0.7126,0.7127,1810200009.0
2007-11-19 12:34:00,0.714,0.7141,0.7139,0.714,1810200009.0
2007-11-19 12:35:00,0.7128,0.7128,0.7128,0.7128,834300003.0
2007-11-19 12:36:00,0.7129,0.7129,0.7128,0.7129,834300003.0
2007-11-19 12:37:00,0.71405,0.7141,0.714,0.7141,834300003.0
2007-11-19 12:38:00,0.7128,0.7129,0.7128,0.7129,1026800020.0
2007-11-19 12:39:00,0.71405,0.7141,0.714,0.7141,1026800020.0
2007-11-19 12:40:00,0.7132,0.7132,0.713,0.713,830099991.0
2007-11-19 12:41:00,0.71415,0.7142,0.7141,0.7142,830099991.0
2007-11-19 12:42:00,0.7142,0.7142,0.7141,0.71415,617000003.0
2007-11-19 12:43:00,0.7142,0.7142,0.7141,0.7142,1896900030.0
2007-11-19 12:44:00,0.7131,0.7131,0.713,0.713,1374299977.0
2007-11-19 12:45:00,0.7131,0.7131,0.713,0.713,1374299977.0
2007-11-19 12:47:00,0.7142,0.71435,0.71415,0.71435,1374299977.0
2007-11-19 12:48:00,0.71435,0.71435,0.71425,0.71425,1533800002.0
2007-11-19 12:49:00,0.71425,0.71435,0.7142,0.71425,1894500009.0
2007-11-19 12:50:00,0.713,0.7131,0.7129,0.713,1646200004.0
2007-11-19 12:51:00,0.71415,0.7142,0.71405,0.71415,1646200004.0
2007-11-19 12:52:00,0.71415,0.71415,0.7141,0.7141,2063300005.0
2007-11-19 12:53:00,0.7141,0.7141,0.71405,0.7141,1956000032.0
2007-11-19 12:54:00,0.7141,0.7141,0.714,0.71405,916400003.0
2007-11-19 12:55:00,0.71405,0.7141,0.7139,0.7141,1946799992.0
2007-11-19 12:56:00,0.7141,0.7141,0.71385,0.71395,1802099988.0
2007-11-19 12:57:00,0.7139,0.714,0.71385,0.71395,1768900005.0
2007-11-19 12:58:00,0.71395,0.714,0.71385,0.7139,1784000014.0
2007-11-19 12:59:00,0.7139,0.7139,0.71375,0.7138,2031300017.0
2007-11-19 13:00:00,0.7138,0.7138,0.71365,0.7137,1255899993.0
2007-11-19 13:01:00,0.7131,0.7132,0.713,0.7131,1728000012.0
2007-11-19 13:02:00,0.71375,0.7138,0.71365,0.71375,1728000012.0
2007-11-19 13:03:00,0.71375,0.7138,0.7137,0.7138,1731500001.0
2007-11-19 13:04:00,0.7138,0.7139,0.7136,0.7136,2095199980.0
2007-11-19 13:05:00,0.7131,0.7131,0.7131,0.7131,2128900005.0
2007-11-19 13:06:00,0.7138,0.7138,0.71375,0.7138,2128900005.0
2007-11-19 13:07:00,0.7138,0.7138,0.7136,0.7136,1714999993.0
2007-11-19 13:08:00,0.7132,0.7132,0.7132,0.7132,1741300005.0
2007-11-19 13:09:00,0.7133,0.7133,0.7132,0.7132,1741300005.0
2007-11-19 13:10:00,0.7133,0.7133,0.7133,0.7133,1741300005.0
2007-11-19 13:11:00,0.71355,0.71355,0.71345,0.7135,1741300005.0
2007-11-19 13:12:00,0.7133,0.7133,0.7132,0.7133,1752499997.0
2007-11-19 13:13:00,0.7134,0.7134,0.7134,0.7134,1752499997.0
2007-11-19 13:14:00,0.7133,0.7133,0.7132,0.7132,1752499997.0
2007-11-19 13:15:00,0.71295,0.71295,0.71275,0.7129,1752499997.0
2007-11-19 13:16:00,0.7129,0.7131,0.71285,0.71285,1949899987.0
2007-11-19 13:17:00,0.71285,0.713,0.71285,0.71295,1669300005.0
2007-11-19 13:18:00,0.71295,0.7131,0.71295,0.71295,1917300006.0
2007-11-19 13:19:00,0.71295,0.713,0.7129,0.71295,1003599995.0
2007-11-19 13:20:00,0.7134,0.7134,0.7133,0.7133,1767700008.0
2007-11-19 13:21:00,0.7132,0.7133,0.7132,0.7132,1767700008.0
2007-11-19 13:23:00,0.71285,0.71285,0.7127,0.7127,1767700008.0
2007-11-19 13:25:00,0.71275,0.713,0.71275,0.7129,1936799999.0
2007-11-19 13:27:00,0.7132,0.7133,0.7132,0.7133,1454700001.0
2007-11-19 13:28:00,0.7127,0.71275,0.7126,0.71275,1454700001.0
2007-11-19 13:29:00,0.71275,0.7128,0.71275,0.7128,1349800005.0
2007-11-19 13:30:00,0.7132,0.7134,0.7132,0.7133,1745900005.0
2007-11-19 13:31:00,0.7128,0.7128,0.71275,0.71275,1745900005.0
2007-11-19 13:32:00,0.71275,0.7128,0.71265,0.7127,1702399987.0
2007-11-19 13:34:00,0.7128,0.7128,0.71275,0.71275,1968099992.0
2007-11-19 13:35:00,0.71275,0.7129,0.71275,0.71285,1127100020.0
2007-11-19 13:36:00,0.7135,0.7135,0.7134,0.7135,1545399994.0
2007-11-19 13:37:00,0.7136,0.7136,0.7135,0.7136,1545399994.0
2007-11-19 13:38:00,0.7129,0.713,0.7129,0.71295,1545399994.0
2007-11-19 13:39:00,0.7138,0.7138,0.7137,0.7138,1958200017.0
2007-11-19 13:40:00,0.7139,0.7139,0.7137,0.7139,1958200017.0
2007-11-19 13:41:00,0.7138,0.7138,0.7137,0.7138,1958200017.0
2007-11-19 13:42:00,0.7131,0.7131,0.71305,0.71305,1958200017.0
2007-11-19 13:43:00,0.71305,0.7131,0.713,0.7131,674000008.0
2007-11-19 13:44:00,0.71305,0.7131,0.71305,0.7131,1210400003.0
2007-11-19 13:45:00,0.7139,0.7139,0.7138,0.7139,832599990.0
2007-11-19 13:46:00,0.71305,0.7131,0.71305,0.7131,832599990.0
2007-11-19 13:47:00,0.7131,0.71315,0.71305,0.71315,1827899983.0
2007-11-19 13:48:00,0.71315,0.7132,0.7131,0.71315,1076599983.0
2007-11-19 13:49:00,0.714,0.714,0.7139,0.714,1619600021.0
2007-11-19 13:50:00,0.7131,0.7132,0.713,0.71305,1619600021.0
2007-11-19 13:51:00,0.7141,0.7141,0.714,0.714,1700600016.0
2007-11-19 13:52:00,0.7141,0.7141,0.714,0.7141,1700600016.0
2007-11-19 13:53:00,0.714,0.7141,0.714,0.714,1700600016.0
2007-11-19 13:56:00,0.71285,0.7129,0.71275,0.7129,1700600016.0
2007-11-19 13:57:00,0.7129,0.7129,0.7128,0.7129,1434500004.0
2007-11-19 13:58:00,0.71285,0.71305,0.71285,0.71295,1540800010.0
2007-11-19 13:59:00,0.71295,0.713,0.71295,0.71295,1623000001.0
2007-11-19 14:00:00,0.71295,0.7131,0.71295,0.7131,1670999990.0
2007-11-19 14:01:00,0.7131,0.71325,0.7131,0.71315,1998599981.0
2007-11-19 14:02:00,0.7139,0.714,0.7139,0.714,1376800003.0
2007-11-19 14:03:00,0.7139,0.714,0.7139,0.714,1376800003.0
2007-11-19 14:04:00,0.71315,0.7132,0.7131,0.7131,1376800003.0
2007-11-19 14:05:00,0.7131,0.7131,0.71305,0.71305,1807399987.0
2007-11-19 14:06:00,0.71305,0.7134,0.71305,0.71335,1637100001.0
2007-11-19 14:07:00,0.7139,0.714,0.7139,0.714,1945799975.0
2007-11-19 14:08:00,0.7133,0.7133,0.7133,0.7133,1945799975.0
2007-11-19 14:09:00,0.7133,0.7133,0.71325,0.7133,1413200022.0
2007-11-19 14:10:00,0.7133,0.7134,0.7133,0.71335,1269600000.0
2007-11-19 14:11:00,0.7141,0.7142,0.7141,0.7141,1934499982.0
2007-11-19 14:12:00,0.7133,0.7134,0.7133,0.7134,1934499982.0
2007-11-19 14:13:00,0.7142,0.7142,0.7141,0.7142,1523000011.0
2007-11-19 14:14:00,0.7134,0.7134,0.71325,0.71325,1523000011.0
2007-11-19 14:15:00,0.7144,0.7144,0.7144,0.7144,775500000.0
2007-11-19 14:16:00,0.7133,0.7134,0.7133,0.7134,775500000.0
2007-11-19 14:17:00,0.7133,0.7134,0.7133,0.7134,858500001.0
2007-11-19 14:18:00,0.7134,0.7134,0.7133,0.7134,885199999.0
2007-11-19 14:19:00,0.71335,0.7134,0.7133,0.7133,385900002.0
2007-11-19 14:20:00,0.7133,0.7134,0.7133,0.7133,1547999987.0
2007-11-19 14:21:00,0.7145,0.7145,0.7144,0.7144,1391399985.0
2007-11-19 14:22:00,0.7133,0.7133,0.71325,0.7133,1391399985.0
2007-11-19 14:23:00,0.7133,0.7133,0.71325,0.7133,593399997.0
2007-11-19 14:24:00,0.7133,0.7133,0.71325,0.71325,1333499988.0
2007-11-19 14:25:00,0.7133,0.71335,0.7133,0.71335,44999999.0
2007-11-19 14:26:00,0.71335,0.7134,0.7133,0.7134,1599199990.0
2007-11-19 14:27:00,0.714,0.7141,0.714,0.7141,1609600019.0
2007-11-19 14:28:00,0.7133,0.7134,0.7133,0.7134,1609600019.0
2007-11-19 14:29:00,0.7134,0.7134,0.7133,0.7133,1548199974.0
2007-11-19 14:31:00,0.7139,0.7139,0.7138,0.7139,850300002.0
2007-11-19 14:32:00,0.7138,0.7139,0.7138,0.7139,850300002.0
2007-11-19 14:33:00,0.7134,0.7134,0.71335,0.7134,850300002.0
2007-11-19 14:34:00,0.7134,0.7135,0.7134,0.71345,1420199991.0
2007-11-19 14:35:00,0.71345,0.7135,0.7134,0.7135,1312200009.0
2007-11-19 14:36:00,0.7135,0.7136,0.71345,0.71355,1284099991.0
2007-11-19 14:37:00,0.7139,0.7139,0.7138,0.7138,1566799990.0
2007-11-19 14:38:00,0.7139,0.7141,0.7139,0.714,1566799990.0
2007-11-19 14:39:00,0.7141,0.7141,0.714,0.714,1566799990.0
2007-11-19 14:40:00,0.7139,0.714,0.7139,0.714,1566799990.0
2007-11-19 14:42:00,0.7141,0.7141,0.7141,0.7141,1566799990.0
2007-11-19 14:43:00,0.71375,0.7138,0.71375,0.71375,1566799990.0
2007-11-19 14:44:00,0.7138,0.7139,0.71375,0.7139,1591000011.0
2007-11-19 14:45:00,0.7139,0.714,0.7139,0.714,1381299992.0
2007-11-19 14:47:00,0.7139,0.7139,0.71385,0.71385,1442599984.0
2007-11-19 14:48:00,0.714,0.7141,0.714,0.7141,1614599989.0
2007-11-19 14:49:00,0.714,0.7141,0.714,0.714,1614599989.0
2007-11-19 14:50:00,0.7141,0.7141,0.7139,0.7139,1614599989.0
2007-11-19 14:51:00,0.714,0.7141,0.714,0.7141,1614599989.0
2007-11-19 14:52:00,0.714,0.7141,0.714,0.714,1614599989.0
2007-11-19 14:53:00,0.7141,0.7141,0.714,0.714,1614599989.0
2007-11-19 14:54:00,0.7141,0.7141,0.714,0.7141,1614599989.0
2007-11-19 14:55:00,0.7141,0.7141,0.71405,0.7141,1605099998.0
2007-11-19 14:56:00,0.7141,0.7141,0.71405,0.7141,1690400004.0
2007-11-19 14:57:00,0.7141,0.7142,0.7141,0.7142,1617999995.0
2007-11-19 14:58:00,0.7139,0.714,0.7139,0.714,1659299979.0
2007-11-19 14:59:00,0.7139,0.7141,0.7139,0.714,1659299979.0
2007-11-19 15:00:00,0.7141,0.7141,0.714,0.7141,1659299979.0
2007-11-19 15:01:00,0.71425,0.71425,0.7141,0.7141,1659299979.0
2007-11-19 15:02:00,0.714,0.7141,0.714,0.7141,1655800011.0
2007-11-19 15:03:00,0.714,0.7141,0.71395,0.714,1655800011.0
2007-11-19 15:04:00,0.71405,0.7141,0.71395,0.71395,1616300003.0
2007-11-19 15:05:00,0.71395,0.714,0.71385,0.71395,1914299997.0
2007-11-19 15:06:00,0.71395,0.71405,0.7139,0.714,1695500006.0
2007-11-19 15:07:00,0.714,0.7141,0.714,0.7141,2002499975.0
2007-11-19 15:08:00,0.71405,0.7141,0.71395,0.71405,2002499975.0
2007-11-19 15:09:00,0.7138,0.7139,0.7138,0.7139,1526100006.0
2007-11-19 15:10:00,0.71415,0.71425,0.71415,0.7142,1526100006.0
2007-11-19 15:11:00,0.7141,0.7141,0.714,0.714,1155900007.0
2007-11-19 15:12:00,0.7142,0.71425,0.71415,0.7142,1155900007.0
2007-11-19 15:13:00,0.714,0.714,0.714,0.714,1614199989.0
2007-11-19 15:16:00,0.71445,0.71475,0.71445,0.7147,1614199989.0
2007-11-19 15:17:00,0.714,0.7141,0.714,0.714,1698599994.0
2007-11-19 15:18:00,0.7141,0.7141,0.714,0.7141,1698599994.0
2007-11-19 15:21:00,0.714,0.7141,0.714,0.714,1698599994.0
2007-11-19 15:24:00,0.7139,0.714,0.7139,0.7139,1698599994.0
2007-11-19 15:25:00,0.714,0.714,0.714,0.714,1698599994.0
2007-11-19 15:27:00,0.7141,0.7141,0.7139,0.7139,1698599994.0
2007-11-19 15:28:00,0.71415,0.7142,0.71405,0.7141,1698599994.0
2007-11-19 15:29:00,0.7139,0.714,0.7139,0.714,1610099993.0
2007-11-19 15:30:00,0.7139,0.714,0.7139,0.7139,1610099993.0
2007-11-19 15:32:00,0.714,0.714,0.7139,0.7139,1610099993.0
2007-11-19 15:34:00,0.7138,0.7138,0.7137,0.7138,1610099993.0
2007-11-19 15:35:00,0.7139,0.7139,0.71385,0.7139,1610099993.0
2007-11-19 15:36:00,0.7139,0.7139,0.71385,0.7139,1996999977.0
2007-11-19 15:37:00,0.7136,0.7137,0.7136,0.7136,2055500011.0
2007-11-19 15:38:00,0.7137,0.7137,0.7137,0.7137,2055500011.0
2007-11-19 15:41:00,0.7136,0.7136,0.7136,0.7136,2055500011.0
2007-11-19 15:42:00,0.71405,0.7141,0.71405,0.7141,2055500011.0
2007-11-19 15:43:00,0.7137,0.7137,0.7136,0.7136,1770500016.0
2007-11-19 15:44:00,0.7141,0.7141,0.714,0.7141,1770500016.0
2007-11-19 15:45:00,0.7141,0.7141,0.71405,0.71405,843199988.0
2007-11-19 15:46:00,0.71405,0.7141,0.71405,0.7141,1175999998.0
2007-11-19 15:47:00,0.7141,0.71415,0.71405,0.7141,1375900007.0
2007-11-19 15:48:00,0.71415,0.7142,0.7141,0.7141,1859099996.0
2007-11-19 15:50:00,0.7138,0.7138,0.7137,0.7138,1656100001.0
2007-11-19 15:52:00,0.71415,0.7142,0.714,0.71405,1656100001.0
2007-11-19 15:53:00,0.7137,0.7138,0.7137,0.7138,2140199990.0
2007-11-19 15:55:00,0.7137,0.7138,0.7137,0.7138,2140199990.0
2007-11-19 15:56:00,0.7141,0.7141,0.71405,0.7141,2140199990.0
2007-11-19 15:58:00,0.7138,0.7138,0.7137,0.7137,1710100016.0
2007-11-19 15:59:00,0.7138,0.7138,0.7137,0.7138,1710100016.0
2007-11-19 16:00:00,0.7139,0.714,0.7138,0.714,1710100016.0
2007-11-19 16:01:00,0.7139,0.714,0.7139,0.714,1710100016.0
2007-11-19 16:02:00,0.7139,0.714,0.7139,0.714,1710100016.0
2007-11-19 16:03:00,0.7139,0.714,0.7139,0.714,1710100016.0
2007-11-19 16:04:00,0.7139,0.7139,0.7139,0.7139,1710100016.0
2007-11-19 16:05:00,0.7141,0.7142,0.71405,0.7142,1710100016.0
2007-11-19 16:06:00,0.71415,0.7142,0.71415,0.7142,1728199982.0
2007-11-19 16:07:00,0.7142,0.7142,0.7141,0.71415,530799994.0
2007-11-19 16:08:00,0.7141,0.7142,0.7141,0.7142,2147200004.0
2007-11-19 16:09:00,0.7141,0.7143,0.7141,0.7141,2147200004.0
2007-11-19 16:10:00,0.7142,0.7144,0.7142,0.7144,2147200004.0
2007-11-19 16:11:00,0.7143,0.7144,0.7143,0.7144,2147200004.0
2007-11-19 16:12:00,0.7143,0.7144,0.7143,0.7143,2147200004.0
2007-11-19 16:13:00,0.71415,0.71415,0.71405,0.71405,2147200004.0
2007-11-19 16:15:00,0.7144,0.7145,0.7144,0.7145,1885900016.0
2007-11-19 16:16:00,0.7146,0.7146,0.7146,0.7146,1885900016.0
2007-11-19 16:17:00,0.7145,0.7146,0.7144,0.7144,1885900016.0
2007-11-19 16:18:00,0.7145,0.7146,0.7145,0.7146,1885900016.0
2007-11-19 16:19:00,0.7142,0.7142,0.7141,0.71415,1885900016.0
2007-11-19 16:20:00,0.7142,0.7142,0.7141,0.7141,1582800003.0
2007-11-19 16:21:00,0.7146,0.7146,0.7145,0.7145,1721999976.0
2007-11-19 16:22:00,0.7146,0.7146,0.7145,0.7146,1721999976.0
2007-11-19 16:23:00,0.7141,0.7141,0.7141,0.7141,1721999976.0
2007-11-19 16:24:00,0.7141,0.7141,0.714,0.71405,1217599989.0
2007-11-19 16:25:00,0.71405,0.7141,0.714,0.714,1716499989.0
2007-11-19 16:26:00,0.714,0.7141,0.714,0.7141,1926899990.0
2007-11-19 16:27:00,0.71405,0.7141,0.714,0.71405,1962199984.0
2007-11-19 16:28:00,0.7147,0.7147,0.7146,0.7147,1902800009.0
2007-11-19 16:29:00,0.7146,0.7146,0.7146,0.7146,1902800009.0
2007-11-19 16:30:00,0.7147,0.7147,0.7146,0.7146,1902800009.0
2007-11-19 16:31:00,0.7147,0.7148,0.7146,0.7148,1902800009.0
2007-11-19 16:32:00,0.714,0.71405,0.71395,0.714,1902800009.0
2007-11-19 16:33:00,0.714,0.714,0.71395,0.71395,1103499994.0
2007-11-19 16:34:00,0.7148,0.7148,0.7147,0.7147,1668299996.0
2007-11-19 16:35:00,0.7148,0.7148,0.7147,0.7147,1668299996.0
2007-11-19 16:36:00,0.7146,0.7148,0.7146,0.7146,1668299996.0
2007-11-19 16:38:00,0.7145,0.7146,0.7145,0.7146,1668299996.0
2007-11-19 16:39:00,0.7137,0.7138,0.7137,0.7138,1668299996.0
2007-11-19 16:40:00,0.7147,0.7147,0.7145,0.7145,2128999998.0
2007-11-19 16:41:00,0.7146,0.7147,0.7146,0.7146,2128999998.0
2007-11-19 16:42:00,0.7147,0.7147,0.7146,0.7146,2128999998.0
2007-11-19 16:43:00,0.7145,0.7146,0.7145,0.7146,2128999998.0
2007-11-19 16:48:00,0.7147,0.7147,0.7146,0.7146,2128999998.0
2007-11-19 16:49:00,0.7147,0.7147,0.7146,0.7146,2128999998.0
2007-11-19 16:51:00,0.7145,0.7146,0.7145,0.7145,2128999998.0
2007-11-19 16:53:00,0.71385,0.7139,0.71375,0.7138,2128999998.0
2007-11-19 16:54:00,0.7144,0.7144,0.7143,0.7143,1921599984.0
2007-11-19 16:56:00,0.7142,0.7143,0.7142,0.7143,1921599984.0
2007-11-19 16:57:00,0.7138,0.7138,0.7137,0.7138,1921599984.0
2007-11-19 16:58:00,0.7141,0.7142,0.7141,0.7142,1169900008.0
2007-11-19 16:59:00,0.7141,0.7142,0.714,0.7141,1169900008.0
2007-11-19 17:00:00,0.7142,0.7143,0.7141,0.7142,1169900008.0
2007-11-19 17:01:00,0.7143,0.7144,0.7143,0.7144,1169900008.0
2007-11-19 17:02:00,0.7143,0.7144,0.7143,0.7144,1169900008.0
2007-11-19 17:03:00,0.7145,0.7145,0.7145,0.7145,1169900008.0
2007-11-19 17:05:00,0.7146,0.7146,0.7145,0.7145,1169900008.0
2007-11-19 17:06:00,0.7146,0.7146,0.7145,0.7146,1169900008.0
2007-11-19 17:07:00,0.7147,0.7148,0.7147,0.7147,1169900008.0
2007-11-19 17:08:00,0.7148,0.7148,0.7147,0.7148,1169900008.0
2007-11-19 17:09:00,0.7149,0.7149,0.7148,0.7148,1169900008.0
2007-11-19 17:10:00,0.7147,0.7148,0.7147,0.7148,1169900008.0
2007-11-19 17:11:00,0.7149,0.7149,0.7148,0.7149,1169900008.0
2007-11-19 17:12:00,0.71445,0.71445,0.71435,0.7144,1169900008.0
2007-11-19 17:13:00,0.7149,0.7151,0.7148,0.715,2124699997.0
2007-11-19 17:14:00,0.7151,0.7152,0.715,0.7151,2124699997.0
2007-11-19 17:15:00,0.715,0.715,0.7149,0.715,2124699997.0
2007-11-19 17:16:00,0.7149,0.715,0.7148,0.7148,2124699997.0
2007-11-19 17:17:00,0.7149,0.7149,0.7148,0.7148,2124699997.0
2007-11-19 17:18:00,0.7149,0.715,0.7147,0.715,2124699997.0
2007-11-19 17:19:00,0.7147,0.71475,0.71455,0.7146,2124699997.0
2007-11-19 17:20:00,0.7146,0.7147,0.7146,0.71465,1388100005.0
2007-11-19 17:22:00,0.7151,0.7151,0.7151,0.7151,1221800004.0
2007-11-19 17:23:00,0.715,0.7151,0.715,0.7151,1221800004.0
2007-11-19 17:25:00,0.71455,0.7146,0.71455,0.71455,1221800004.0
2007-11-19 17:26:00,0.7152,0.7152,0.7152,0.7152,2000600003.0
2007-11-19 17:27:00,0.7153,0.7153,0.7152,0.7153,2000600003.0
2007-11-19 17:28:00,0.7152,0.7153,0.7152,0.7152,2000600003.0
2007-11-19 17:31:00,0.71475,0.71485,0.7147,0.71485,2000600003.0
2007-11-19 17:32:00,0.7153,0.7153,0.7153,0.7153,426200000.0
2007-11-19 17:33:00,0.71485,0.7149,0.71485,0.71485,426200000.0
2007-11-19 17:34:00,0.7154,0.7154,0.7153,0.7153,1581099991.0
2007-11-19 17:35:00,0.7154,0.7154,0.7153,0.7153,1581099991.0
2007-11-19 17:36:00,0.7154,0.7154,0.7153,0.7154,1581099991.0
2007-11-19 17:38:00,0.7147,0.7147,0.71455,0.71465,1581099991.0
2007-11-19 17:39:00,0.7154,0.7154,0.7153,0.7153,1713100000.0
2007-11-19 17:40:00,0.7152,0.7153,0.7152,0.7153,1713100000.0
2007-11-19 17:44:00,0.71465,0.7147,0.71465,0.7147,1713100000.0
2007-11-19 17:45:00,0.7147,0.7147,0.7146,0.7146,476699998.0
2007-11-19 17:46:00,0.71465,0.71465,0.7146,0.71465,312799992.0
2007-11-19 17:47:00,0.71465,0.7147,0.71465,0.7147,612300000.0
2007-11-19 17:48:00,0.715,0.7152,0.715,0.7151,1738127343.0
2007-11-19 17:50:00,0.7152,0.7152,0.7152,0.7152,1738127343.0
2007-11-19 17:51:00,0.7151,0.7151,0.715,0.7151,1738127343.0
2007-11-19 17:52:00,0.7152,0.7152,0.7151,0.7152,1738127343.0
2007-11-19 17:53:00,0.7151,0.7152,0.7151,0.7151,1738127343.0
2007-11-19 17:54:00,0.7152,0.7152,0.7151,0.7152,1738127343.0
2007-11-19 17:55:00,0.7144,0.7144,0.71425,0.7143,1738127343.0
2007-11-19 17:57:00,0.7154,0.7155,0.7153,0.7155,1161199997.0
2007-11-19 17:58:00,0.7154,0.7157,0.7154,0.7156,1161199997.0
2007-11-19 17:59:00,0.7157,0.7157,0.7156,0.7157,1161199997.0
2007-11-19 18:00:00,0.7156,0.7157,0.7156,0.7157,1161199997.0
2007-11-19 18:02:00,0.7155,0.7155,0.7155,0.7155,1161199997.0
2007-11-19 18:03:00,0.7145,0.71455,0.7145,0.71455,1161199997.0
2007-11-19 18:04:00,0.7155,0.7156,0.7155,0.7155,1243424990.0
2007-11-19 18:06:00,0.7156,0.7156,0.7155,0.7155,1243424990.0
2007-11-19 18:07:00,0.7154,0.7154,0.7154,0.7154,1243424990.0
2007-11-19 18:09:00,0.7153,0.7154,0.7153,0.7153,1243424990.0
2007-11-19 18:11:00,0.7154,0.7154,0.7153,0.7153,1243424990.0
2007-11-19 18:15:00,0.7154,0.7154,0.7153,0.7153,1243424990.0
2007-11-19 18:16:00,0.7151,0.7151,0.7149,0.7149,1243424990.0
2007-11-19 18:17:00,0.7152,0.7152,0.7152,0.7152,2033699990.0
2007-11-19 18:18:00,0.7153,0.7153,0.7152,0.7153,2033699990.0
2007-11-19 18:19:00,0.7151,0.7151,0.71505,0.7151,2033699990.0
2007-11-19 18:22:00,0.7151,0.7152,0.71505,0.7152,1396799998.0
2007-11-19 18:23:00,0.7152,0.7153,0.7152,0.7152,1530300023.0
2007-11-19 18:24:00,0.7153,0.7153,0.7152,0.7153,1530300023.0
2007-11-19 18:25:00,0.7152,0.7153,0.7152,0.7153,1530300023.0
2007-11-19 18:28:00,0.7154,0.7154,0.7153,0.7153,1530300023.0
2007-11-19 18:29:00,0.7153,0.71535,0.7153,0.7153,1530300023.0
2007-11-19 18:30:00,0.7153,0.7154,0.7153,0.7153,814500008.0
2007-11-19 18:31:00,0.7153,0.7154,0.7153,0.7153,909900002.0
2007-11-19 18:34:00,0.7154,0.7155,0.71535,0.7154,1916299996.0
2007-11-19 18:35:00,0.7155,0.7155,0.7154,0.7154,871300004.0
2007-11-19 18:36:00,0.7155,0.7155,0.7154,0.7154,871300004.0
2007-11-19 18:37:00,0.7155,0.7156,0.7155,0.7155,871300004.0
2007-11-19 18:38:00,0.7155,0.7155,0.7154,0.7155,2025599985.0
2007-11-19 18:39:00,0.7156,0.7156,0.7156,0.7156,2025599985.0
2007-11-19 18:40:00,0.71545,0.7155,0.71535,0.7154,2025599985.0
2007-11-19 18:41:00,0.7154,0.71545,0.7153,0.7154,1903999980.0
2007-11-19 18:42:00,0.7154,0.7154,0.7154,0.7154,1096299996.0
2007-11-19 18:43:00,0.7154,0.7154,0.71535,0.71535,1078899993.0
2007-11-19 18:44:00,0.7156,0.7157,0.7156,0.7157,1566299998.0
2007-11-19 18:45:00,0.7153,0.7153,0.71525,0.7153,1566299998.0
2007-11-19 18:46:00,0.7153,0.7153,0.71515,0.7152,1682900007.0
2007-11-19 18:47:00,0.7152,0.7152,0.71515,0.71515,1265300004.0
2007-11-19 18:49:00,0.7152,0.71525,0.71515,0.71515,1303600012.0
2007-11-19 18:50:00,0.7156,0.7156,0.7156,0.7156,1559099994.0
2007-11-19 18:52:00,0.7157,0.7157,0.7157,0.7157,1559099994.0
2007-11-19 18:54:00,0.7158,0.7158,0.7157,0.7157,1559099994.0
2007-11-19 18:55:00,0.7156,0.7157,0.7156,0.7157,1559099994.0
2007-11-19 18:56:00,0.71535,0.7154,0.71535,0.7154,1559099994.0
2007-11-19 18:57:00,0.7156,0.7156,0.7155,0.7155,1418999999.0
2007-11-19 18:58:00,0.7156,0.71575,0.71555,0.7157,1418999999.0
2007-11-19 18:59:00,0.71565,0.7158,0.71565,0.71575,1365499996.0
2007-11-19 19:00:00,0.7158,0.7158,0.7155,0.7156,2046799966.0
2007-11-19 19:01:00,0.7155,0.7156,0.7155,0.7156,2046799966.0
2007-11-19 19:02:00,0.7158,0.7158,0.7156,0.7156,2046799966.0
2007-11-19 19:04:00,0.7157,0.7157,0.7156,0.7156,1938800025.0
2007-11-19 19:05:00,0.71565,0.71565,0.71555,0.7156,1938800025.0
2007-11-19 19:06:00,0.7156,0.7156,0.7155,0.7156,2115399995.0
2007-11-19 19:07:00,0.7156,0.7156,0.71545,0.71545,2115399995.0
2007-11-19 19:08:00,0.71545,0.7155,0.71545,0.7155,1041900007.0
2007-11-19 19:09:00,0.7155,0.7155,0.71535,0.7154,1118900001.0
2007-11-19 19:10:00,0.7157,0.7158,0.7157,0.7158,467600003.0
2007-11-19 19:11:00,0.7154,0.7155,0.7154,0.71545,467600003.0
2007-11-19 19:12:00,0.71545,0.71545,0.71535,0.7154,1344199976.0
2007-11-19 19:13:00,0.7158,0.7159,0.7157,0.7159,932599989.0
2007-11-19 19:14:00,0.7154,0.7155,0.7154,0.71545,932599989.0
2007-11-19 19:15:00,0.7155,0.7155,0.7154,0.71545,662100000.0
2007-11-19 19:16:00,0.71545,0.71545,0.7154,0.7154,888800003.0
2007-11-19 19:17:00,0.71545,0.71545,0.7153,0.7153,1256600003.0
2007-11-19 19:18:00,0.7153,0.7154,0.71525,0.7154,918399995.0
2007-11-19 19:19:00,0.71535,0.71535,0.7152,0.7153,1772299995.0
2007-11-19 19:20:00,0.71525,0.7153,0.71525,0.7153,762499999.0
2007-11-19 19:21:00,0.7153,0.7153,0.71525,0.7153,412200009.0
2007-11-19 19:22:00,0.7153,0.7154,0.71525,0.7154,1690399985.0
2007-11-19 19:23:00,0.7154,0.7154,0.7153,0.71535,806100003.0
2007-11-19 19:25:00,0.71535,0.71545,0.71525,0.71545,1704700001.0
2007-11-19 19:26:00,0.71545,0.71545,0.71535,0.7154,1875899998.0
2007-11-19 19:27:00,0.7154,0.71545,0.71535,0.71545,782899998.0
2007-11-19 19:28:00,0.71545,0.7155,0.71535,0.7155,1166599994.0
2007-11-19 19:29:00,0.7155,0.7156,0.71545,0.71555,748699988.0
2007-11-19 19:30:00,0.71555,0.7156,0.7155,0.71555,720700014.0
2007-11-19 19:31:00,0.71555,0.71555,0.7155,0.7155,1194999996.0
2007-11-19 19:32:00,0.7155,0.7155,0.7154,0.7155,801600000.0
2007-11-19 19:33:00,0.7155,0.7155,0.71545,0.7155,1288700003.0
2007-11-19 19:34:00,0.7155,0.7155,0.71545,0.7155,739800001.0
2007-11-19 19:35:00,0.7155,0.7156,0.7155,0.7155,1943899999.0
2007-11-19 19:36:00,0.71545,0.71555,0.71545,0.7155,1489199998.0
2007-11-19 19:37:00,0.7155,0.7155,0.71545,0.7155,394500005.0
2007-11-19 19:39:00,0.71555,0.7157,0.71555,0.71565,951399990.0
2007-11-19 19:40:00,0.7157,0.7157,0.71565,0.7157,1180900002.0
2007-11-19 19:41:00,0.71565,0.7158,0.71565,0.7158,1317199986.0
2007-11-19 19:42:00,0.7158,0.7159,0.7158,0.7158,1539399984.0
2007-11-19 19:43:00,0.7158,0.7158,0.71575,0.7158,1269599997.0
2007-11-19 19:44:00,0.71575,0.7158,0.7157,0.7158,604099984.0
2007-11-19 19:45:00,0.7158,0.7159,0.71575,0.71575,1533099989.0
2007-11-19 19:46:00,0.71575,0.71585,0.71575,0.7158,1724699998.0
2007-11-19 19:47:00,0.7158,0.7159,0.71575,0.7159,1664500003.0
2007-11-19 19:48:00,0.7159,0.7159,0.7159,0.7159,1895100003.0
2007-11-19 19:49:00,0.7159,0.7159,0.7158,0.7158,842649999.0
2007-11-19 19:51:00,0.7159,0.7161,0.7159,0.7161,1297000004.0
2007-11-19 19:52:00,0.716,0.716,0.7159,0.7159,1297000004.0
2007-11-19 19:53:00,0.7158,0.71585,0.7158,0.7158,1297000004.0
2007-11-19 19:54:00,0.7158,0.7159,0.71575,0.7158,1991699995.0
2007-11-19 19:55:00,0.716,0.716,0.716,0.716,1390300001.0
2007-11-19 19:57:00,0.7157,0.7157,0.7155,0.71555,1390300001.0
2007-11-19 19:58:00,0.71555,0.71565,0.7155,0.7156,1067999994.0
2007-11-19 19:59:00,0.7156,0.71575,0.7155,0.71575,929999989.0
2007-11-19 20:00:00,0.71575,0.71585,0.7155,0.71555,1896400018.0
2007-11-19 20:01:00,0.7156,0.7157,0.71555,0.71565,491200002.0
2007-11-19 20:02:00,0.71565,0.7157,0.7156,0.7157,1985899999.0
2007-11-19 20:03:00,0.7157,0.7157,0.7156,0.7157,1159599992.0
2007-11-19 20:04:00,0.7162,0.7163,0.7162,0.7163,1221899980.0
2007-11-19 20:05:00,0.7162,0.7163,0.7162,0.7162,1221899980.0
2007-11-19 20:06:00,0.7163,0.7163,0.7162,0.7162,1221899980.0
2007-11-19 20:07:00,0.7157,0.7157,0.7156,0.71565,1221899980.0
2007-11-19 20:08:00,0.7157,0.7157,0.71565,0.71565,967100011.0
2007-11-19 20:09:00,0.7157,0.7157,0.7157,0.7157,1448399980.0
2007-11-19 20:10:00,0.7157,0.7159,0.7157,0.7159,1433699998.0
2007-11-19 20:12:00,0.71585,0.7159,0.71575,0.71585,1675499992.0
2007-11-19 20:14:00,0.7162,0.7162,0.7162,0.7162,1763699996.0
2007-11-19 20:16:00,0.71605,0.7161,0.716,0.7161,1763699996.0
2007-11-19 20:17:00,0.7163,0.7163,0.7162,0.7162,2016299996.0
2007-11-19 20:18:00,0.7163,0.7163,0.7162,0.7162,2016299996.0
2007-11-19 20:19:00,0.716,0.7161,0.71595,0.71605,2016299996.0
2007-11-19 20:20:00,0.71605,0.7161,0.716,0.71605,1488299990.0
2007-11-19 20:21:00,0.7161,0.7162,0.7161,0.7161,1555899990.0
2007-11-19 20:22:00,0.7161,0.7161,0.71605,0.7161,1555899990.0
2007-11-19 20:23:00,0.7161,0.71615,0.7161,0.7161,480000005.0
2007-11-19 20:24:00,0.7161,0.7162,0.71605,0.7162,1657924991.0
2007-11-19 20:25:00,0.7162,0.7162,0.7161,0.71615,1277999991.0
2007-11-19 20:26:00,0.71615,0.7162,0.716,0.71615,1261100004.0
2007-11-19 20:27:00,0.71615,0.7162,0.7161,0.71615,1599600009.0
2007-11-19 20:28:00,0.71615,0.71615,0.71605,0.71615,1262600027.0
2007-11-19 20:29:00,0.7161,0.7162,0.7161,0.71615,317500002.0
2007-11-19 20:30:00,0.71615,0.7162,0.7161,0.71615,333500000.0
2007-11-19 20:31:00,0.7162,0.7162,0.71615,0.7162,1658499996.0
2007-11-19 20:32:00,0.71625,0.7163,0.71615,0.71615,1923000007.0
2007-11-19 20:33:00,0.71615,0.71625,0.71615,0.71625,1884099983.0
2007-11-19 20:34:00,0.7162,0.71625,0.71615,0.7162,1840099993.0
2007-11-19 20:35:00,0.7162,0.7162,0.71615,0.7162,1256400012.0
2007-11-19 20:36:00,0.7162,0.7163,0.71615,0.7163,515000013.0
2007-11-19 20:37:00,0.7163,0.7163,0.71625,0.71625,335900000.0
2007-11-19 20:38:00,0.7163,0.7163,0.71625,0.7163,54800000.0
2007-11-19 20:39:00,0.7163,0.71635,0.7162,0.71625,1700100005.0
2007-11-19 20:40:00,0.7162,0.71625,0.7162,0.71625,1000799996.0
2007-11-19 20:41:00,0.71625,0.71625,0.7162,0.7162,1210999992.0
2007-11-19 20:42:00,0.7162,0.7162,0.71605,0.7162,1218300007.0
2007-11-19 20:43:00,0.7162,0.7162,0.7161,0.7162,964599996.0
2007-11-19 20:44:00,0.7158,0.7159,0.7158,0.7158,1720399997.0
2007-11-19 20:45:00,0.7162,0.71625,0.7161,0.71615,1720399997.0
2007-11-19 20:46:00,0.71615,0.71615,0.7161,0.7161,1353800000.0
2007-11-19 20:47:00,0.7161,0.71615,0.7161,0.7161,1075100004.0
2007-11-19 20:48:00,0.7161,0.71615,0.71605,0.7161,1398200020.0
2007-11-19 20:49:00,0.7161,0.7161,0.7161,0.7161,596699999.0
2007-11-19 20:50:00,0.7161,0.7161,0.71605,0.71605,439000000.0
2007-11-19 20:51:00,0.71605,0.7162,0.71595,0.7162,1911600002.0
2007-11-19 20:52:00,0.7162,0.7162,0.716,0.71605,1116399999.0
2007-11-19 20:53:00,0.71605,0.71605,0.716,0.716,307200000.0
2007-11-19 20:54:00,0.716,0.71605,0.716,0.716,725199998.0
2007-11-19 20:55:00,0.716,0.7161,0.71595,0.7161,866599990.0
2007-11-19 20:56:00,0.7161,0.7161,0.71605,0.7161,915200000.0
2007-11-19 20:57:00,0.7161,0.7161,0.716,0.716,1822699996.0
2007-11-19 20:58:00,0.716,0.7161,0.716,0.716,2090399982.0
2007-11-19 20:59:00,0.7154,0.7155,0.7153,0.7154,695499992.0
2007-11-19 21:00:00,0.7155,0.7157,0.7155,0.7156,695499992.0
2007-11-19 21:02:00,0.71625,0.7164,0.71625,0.7164,695499992.0
2007-11-19 21:03:00,0.7164,0.71645,0.71635,0.7164,696399995.0
2007-11-19 21:04:00,0.71635,0.7164,0.71625,0.7164,1415899991.0
2007-11-19 21:05:00,0.7164,0.7164,0.7163,0.7163,458700003.0
2007-11-19 21:06:00,0.7164,0.7164,0.7163,0.7164,819800014.0
2007-11-19 21:07:00,0.7164,0.7164,0.7163,0.7163,353300001.0
2007-11-19 21:08:00,0.7163,0.7164,0.71625,0.7163,1955599986.0
2007-11-19 21:09:00,0.7163,0.7163,0.71625,0.71625,1645800000.0
2007-11-19 21:10:00,0.71625,0.7163,0.71625,0.71625,318200000.0
2007-11-19 21:11:00,0.71625,0.71635,0.71625,0.7163,2076100012.0
2007-11-19 21:12:00,0.7163,0.7164,0.7163,0.71635,1918600000.0
2007-11-19 21:13:00,0.7164,0.7164,0.71635,0.7164,1754400015.0
2007-11-19 21:14:00,0.7164,0.7164,0.7163,0.71635,861099989.0
2007-11-19 21:15:00,0.7163,0.71635,0.7163,0.71635,620500005.0
2007-11-19 21:16:00,0.71635,0.7164,0.71635,0.7164,267600000.0
2007-11-19 21:17:00,0.71635,0.7164,0.71625,0.7163,888699992.0
2007-11-19 21:18:00,0.7163,0.71635,0.71625,0.7163,1905800006.0
2007-11-19 21:20:00,0.7162,0.7163,0.71615,0.7163,1627999988.0
2007-11-19 21:22:00,0.7162,0.7162,0.71595,0.7161,1703700009.0
2007-11-19 21:23:00,0.7161,0.7161,0.716,0.71605,1708899999.0
2007-11-19 21:24:00,0.7161,0.7161,0.716,0.716,1132700021.0
2007-11-19 21:25:00,0.716,0.716,0.71595,0.71595,2102300019.0
2007-11-19 21:26:00,0.71595,0.7161,0.71595,0.7161,1280200001.0
2007-11-19 21:27:00,0.7161,0.7161,0.716,0.71605,1323999996.0
2007-11-19 21:28:00,0.71605,0.71605,0.716,0.716,694700000.0
2007-11-19 21:29:00,0.716,0.71605,0.71595,0.71605,612899987.0
2007-11-19 21:30:00,0.71605,0.7161,0.71605,0.7161,500000000.0
2007-11-19 21:31:00,0.7161,0.7162,0.7161,0.71615,760499998.0
2007-11-19 21:32:00,0.7161,0.71625,0.71605,0.71615,793900000.0
2007-11-19 21:33:00,0.71615,0.7162,0.71605,0.7161,1035799994.0
2007-11-19 21:34:00,0.7161,0.7161,0.71605,0.7161,731000004.0
2007-11-19 21:35:00,0.7161,0.7162,0.7161,0.71615,361399998.0
2007-11-19 21:36:00,0.7162,0.7162,0.71615,0.71615,923899998.0
2007-11-19 21:37:00,0.71615,0.7162,0.71615,0.71615,264000000.0
2007-11-19 21:38:00,0.71615,0.7162,0.7161,0.71615,1330599990.0
2007-11-19 21:39:00,0.7156,0.7156,0.7152,0.7153,988700001.0
2007-11-19 21:40:00,0.7152,0.7155,0.7152,0.7154,988700001.0
2007-11-19 21:41:00,0.7153,0.7154,0.7153,0.7154,988700001.0
2007-11-19 21:42:00,0.7155,0.7155,0.7155,0.7155,988700001.0
2007-11-19 21:43:00,0.7154,0.7155,0.7154,0.7155,988700001.0
2007-11-19 21:44:00,0.7156,0.7156,0.7155,0.7155,988700001.0
2007-11-19 21:45:00,0.71585,0.7159,0.7158,0.7159,988700001.0
2007-11-19 21:46:00,0.7159,0.7159,0.71585,0.7159,1125800003.0
2007-11-19 21:47:00,0.7159,0.7159,0.7158,0.71585,868400001.0
2007-11-19 21:48:00,0.71585,0.7159,0.71575,0.71585,1485000020.0
2007-11-19 21:49:00,0.7154,0.7154,0.7154,0.7154,1628300001.0
2007-11-19 21:50:00,0.7158,0.71585,0.71575,0.7158,1628300001.0
2007-11-19 21:51:00,0.7158,0.7158,0.7157,0.71575,1663199993.0
2007-11-19 21:52:00,0.71575,0.7158,0.7157,0.71575,710399999.0
2007-11-19 21:53:00,0.71575,0.7158,0.7157,0.7157,421599996.0
2007-11-19 21:54:00,0.7157,0.7158,0.7157,0.7158,1769799992.0
2007-11-19 21:55:00,0.7158,0.7158,0.7157,0.7157,1492999993.0
2007-11-19 21:56:00,0.7157,0.7157,0.71555,0.71555,1751899979.0
2007-11-19 21:57:00,0.7156,0.71565,0.71555,0.71555,1852999961.0
2007-11-19 21:58:00,0.71555,0.71565,0.71555,0.7156,1713399963.0
2007-11-19 21:59:00,0.7156,0.7156,0.71545,0.7155,1829799998.0
2007-11-19 22:00:00,0.7155,0.71575,0.7155,0.7157,1604000002.0
2007-11-19 22:01:00,0.7157,0.7157,0.71565,0.7157,1892599994.0
2007-11-19 22:02:00,0.71565,0.7157,0.7156,0.7157,1709699981.0
2007-11-19 22:03:00,0.7157,0.7158,0.7157,0.71575,556799987.0
2007-11-19 22:04:00,0.7158,0.71585,0.71575,0.7158,1438500007.0
2007-11-19 22:05:00,0.7158,0.7158,0.71565,0.7158,1480899982.0
2007-11-19 22:06:00,0.7158,0.71585,0.71575,0.7158,1425600009.0
2007-11-19 22:07:00,0.7158,0.71585,0.71575,0.7158,1542899965.0
2007-11-19 22:08:00,0.7158,0.7158,0.7158,0.7158,1611999999.0
2007-11-19 22:09:00,0.7158,0.71585,0.71565,0.71585,1680499999.0
2007-11-19 22:10:00,0.7158,0.71585,0.7157,0.7158,1432499967.0
2007-11-19 22:11:00,0.7158,0.7159,0.71575,0.7158,2004799991.0
2007-11-19 22:12:00,0.7158,0.7158,0.71575,0.71575,412699988.0
2007-11-19 22:13:00,0.7158,0.7159,0.71575,0.7158,1437100009.0
2007-11-19 22:14:00,0.7158,0.7159,0.71575,0.7159,1448099976.0
2007-11-19 22:15:00,0.7157,0.7157,0.7156,0.7156,2035099993.0
2007-11-19 22:16:00,0.71585,0.71585,0.7158,0.7158,2035099993.0
2007-11-19 22:17:00,0.7158,0.7159,0.71575,0.7158,1480599998.0
2007-11-19 22:18:00,0.71575,0.7158,0.71575,0.7158,1552799939.0
2007-11-19 22:19:00,0.7158,0.7158,0.71575,0.7158,1288599986.0
2007-11-19 22:20:00,0.7158,0.71585,0.71575,0.71585,1614299975.0
2007-11-19 22:21:00,0.71585,0.71585,0.7158,0.71585,363199986.0
2007-11-19 22:22:00,0.71585,0.7159,0.7158,0.71585,446200000.0
2007-11-19 22:23:00,0.7158,0.7159,0.7158,0.71585,535799998.0
2007-11-19 22:24:00,0.71585,0.71585,0.7158,0.7158,809100000.0
2007-11-19 22:25:00,0.7158,0.7158,0.71575,0.7158,1135600000.0
2007-11-19 22:26:00,0.7158,0.7158,0.7157,0.7157,1229400011.0
2007-11-19 22:27:00,0.7157,0.71575,0.71565,0.71575,942300028.0
2007-11-19 22:28:00,0.71575,0.7158,0.7157,0.7158,879600001.0
2007-11-19 22:29:00,0.7158,0.7158,0.71575,0.71575,651800000.0
2007-11-19 22:30:00,0.7157,0.7159,0.7157,0.7159,1661799980.0
2007-11-19 22:31:00,0.7159,0.7159,0.71575,0.7158,508999991.0
2007-11-19 22:32:00,0.7158,0.7158,0.7158,0.7158,320800000.0
2007-11-19 22:33:00,0.7158,0.7158,0.7158,0.7158,193600000.0
2007-11-19 22:34:00,0.7158,0.7158,0.71565,0.7157,539700005.0
2007-11-19 22:35:00,0.7157,0.7157,0.71555,0.7156,455900000.0
2007-11-19 22:36:00,0.7156,0.7156,0.7156,0.7156,261000000.0
2007-11-19 22:37:00,0.7156,0.71565,0.71555,0.7156,432200000.0
2007-11-19 22:38:00,0.7156,0.7156,0.71555,0.7156,1184300004.0
2007-11-19 22:39:00,0.7156,0.7156,0.71535,0.7154,1423199997.0
2007-11-19 22:40:00,0.7154,0.71555,0.7154,0.7155,873800010.0
2007-11-19 22:41:00,0.7155,0.71555,0.7154,0.71555,447400000.0
2007-11-19 22:42:00,0.71555,0.7156,0.71545,0.7156,890900000.0
2007-11-19 22:43:00,0.7156,0.7156,0.71555,0.71555,515200000.0
2007-11-19 22:44:00,0.71555,0.7157,0.71555,0.7156,1322399993.0
2007-11-19 22:45:00,0.7156,0.71565,0.7156,0.7156,449199985.0
2007-11-19 22:46:00,0.7156,0.71565,0.71555,0.7156,1222399988.0
2007-11-19 22:47:00,0.71555,0.7156,0.7155,0.7156,1129799986.0
2007-11-19 22:48:00,0.7156,0.7156,0.7155,0.71555,690699992.0
2007-11-19 22:49:00,0.71555,0.71555,0.7155,0.71555,1088800008.0
2007-11-19 22:50:00,0.7155,0.71555,0.7155,0.71555,1899700000.0
2007-11-19 22:51:00,0.7153,0.7153,0.7152,0.7153,439999996.0
2007-11-19 22:52:00,0.71555,0.7156,0.7155,0.7156,439999996.0
2007-11-19 22:53:00,0.7156,0.7156,0.71555,0.71555,288800000.0
2007-11-19 22:54:00,0.71555,0.7156,0.71555,0.71555,501600000.0
2007-11-19 22:55:00,0.71555,0.7156,0.7155,0.7156,1073599994.0
2007-11-19 22:56:00,0.7156,0.7156,0.7155,0.7155,657600008.0
2007-11-19 22:57:00,0.71555,0.71555,0.7155,0.71555,399000004.0
2007-11-19 22:58:00,0.71555,0.7157,0.71555,0.71555,1256000000.0
2007-11-19 22:59:00,0.71555,0.7156,0.7155,0.71555,800500014.0
2007-11-19 23:00:00,0.71555,0.71555,0.71545,0.7155,721699995.0
2007-11-19 23:01:00,0.7155,0.7155,0.7154,0.7155,522800000.0
2007-11-19 23:02:00,0.7155,0.71555,0.71535,0.71545,869599977.0
2007-11-19 23:03:00,0.71545,0.7155,0.7154,0.71545,1938300010.0
2007-11-19 23:04:00,0.715,0.715,0.715,0.715,671699995.0
2007-11-19 23:05:00,0.7155,0.7156,0.71545,0.7155,671699995.0
2007-11-19 23:06:00,0.7155,0.7155,0.71545,0.7155,708199999.0
2007-11-19 23:07:00,0.7155,0.7155,0.7155,0.7155,1347199971.0
2007-11-19 23:08:00,0.7155,0.71555,0.71545,0.71545,1539199931.0
2007-11-19 23:09:00,0.7155,0.7155,0.7154,0.71545,1800399969.0
2007-11-19 23:10:00,0.71545,0.71555,0.7154,0.71555,958400000.0
2007-11-19 23:11:00,0.71555,0.7156,0.7154,0.7156,882300005.0
2007-11-19 23:12:00,0.7156,0.71565,0.71555,0.7156,917099984.0
2007-11-19 23:13:00,0.7156,0.7156,0.71545,0.7155,882000000.0
2007-11-19 23:14:00,0.71555,0.71555,0.7155,0.71555,565900009.0
2007-11-19 23:15:00,0.71555,0.71555,0.7155,0.7155,342600003.0
2007-11-19 23:16:00,0.71555,0.7156,0.71545,0.71545,934800005.0
2007-11-19 23:17:00,0.7155,0.7155,0.7154,0.71545,769400012.0
2007-11-19 23:18:00,0.71545,0.7155,0.7154,0.7155,854900010.0
2007-11-19 23:19:00,0.7155,0.7155,0.71545,0.71545,300800000.0
2007-11-19 23:20:00,0.71545,0.71555,0.71545,0.71545,460100001.0
2007-11-19 23:21:00,0.7155,0.7155,0.71545,0.71545,780700010.0
2007-11-19 23:22:00,0.71545,0.71555,0.71545,0.7155,480799997.0
2007-11-19 23:23:00,0.7155,0.7155,0.7154,0.71545,715700002.0
2007-11-19 23:24:00,0.71545,0.7155,0.71535,0.71545,1048999998.0
2007-11-19 23:25:00,0.7155,0.71555,0.71545,0.71545,451899998.0
2007-11-19 23:26:00,0.71545,0.7155,0.7154,0.71545,360900005.0
2007-11-19 23:27:00,0.71545,0.71545,0.7154,0.7154,826100000.0
2007-11-19 23:28:00,0.7154,0.7154,0.71535,0.7154,276500000.0
2007-11-19 23:29:00,0.71535,0.7154,0.71535,0.7154,538400000.0
2007-11-19 23:30:00,0.71535,0.7154,0.71535,0.7154,938299986.0
2007-11-19 23:31:00,0.7154,0.7154,0.7153,0.7153,919200001.0
2007-11-19 23:32:00,0.7153,0.7154,0.71525,0.7154,309300004.0
2007-11-19 23:33:00,0.7154,0.7154,0.7153,0.7153,73600000.0
2007-11-19 23:34:00,0.7153,0.7154,0.7153,0.7154,126400000.0
2007-11-19 23:35:00,0.7154,0.7154,0.7153,0.7153,176799997.0
2007-11-19 23:36:00,0.7154,0.7154,0.71525,0.7153,949099995.0
2007-11-19 23:37:00,0.71525,0.7153,0.71525,0.7153,905299993.0
2007-11-19 23:38:00,0.7153,0.7153,0.7152,0.7152,618400000.0
2007-11-19 23:39:00,0.7152,0.7153,0.7152,0.7153,426399993.0
2007-11-19 23:40:00,0.7153,0.7153,0.71525,0.71525,551600022.0
2007-11-19 23:41:00,0.7153,0.7154,0.7153,0.7154,710399988.0
2007-11-19 23:42:00,0.7154,0.7154,0.7153,0.7153,276000001.0
2007-11-19 23:43:00,0.7153,0.7154,0.7153,0.7154,707200006.0
2007-11-19 23:44:00,0.7154,0.7154,0.71525,0.7154,795100005.0
2007-11-19 23:45:00,0.7154,0.7154,0.7153,0.7154,568799993.0
2007-11-19 23:46:00,0.7154,0.7154,0.7153,0.7154,134000000.0
2007-11-19 23:47:00,0.7154,0.7155,0.7153,0.7154,856999999.0
2007-11-19 23:48:00,0.7154,0.7154,0.71535,0.71535,81000000.0
2007-11-19 23:49:00,0.71535,0.7154,0.71535,0.7154,712800000.0
2007-11-19 23:50:00,0.7154,0.7154,0.7153,0.7153,825599997.0
2007-11-19 23:51:00,0.7153,0.7154,0.7152,0.71535,297399997.0
2007-11-19 23:52:00,0.71535,0.7154,0.71525,0.7153,657200018.0
2007-11-19 23:53:00,0.7153,0.7154,0.71525,0.7154,105700000.0
2007-11-19 23:54:00,0.7154,0.7154,0.7153,0.7153,403100000.0
2007-11-19 23:55:00,0.7153,0.7154,0.7153,0.71535,617500006.0
2007-11-19 23:56:00,0.7154,0.7154,0.71525,0.7154,517200000.0
2007-11-19 23:57:00,0.7154,0.7154,0.7153,0.7153,431700001.0
2007-11-19 23:58:00,0.7153,0.7154,0.7152,0.7152,815300007.0
2007-11-19 23:59:00,0.7152,0.7152,0.7149,0.7151,430600003.0
2007-11-20 00:00:00,0.7149,0.7151,0.71485,0.715,463700000.0
2007-11-20 00:01:00,0.715,0.715,0.7149,0.715,593500000.0
2007-11-20 00:02:00,0.715,0.715,0.71495,0.715,226400000.0
2007-11-20 00:03:00,0.715,0.7151,0.715,0.7151,221900000.0
2007-11-20 00:04:00,0.7151,0.7152,0.71485,0.7149,491399990.0
2007-11-20 00:05:00,0.715,0.7151,0.7149,0.7149,682000010.0
2007-11-20 00:06:00,0.7149,0.7151,0.7149,0.7151,217800006.0
2007-11-20 00:07:00,0.7151,0.7152,0.715,0.7152,134600006.0
2007-11-20 00:08:00,0.7152,0.7152,0.7152,0.7152,152000000.0
2007-11-20 00:09:00,0.7152,0.7153,0.7152,0.7152,148000000.0
2007-11-20 00:10:00,0.7152,0.7153,0.7151,0.7153,624500008.0
2007-11-20 00:11:00,0.7153,0.7154,0.7152,0.7153,325499998.0
2007-11-20 00:12:00,0.7152,0.7153,0.7152,0.7153,344099993.0
2007-11-20 00:13:00,0.7153,0.7153,0.71515,0.71515,158100000.0
2007-11-20 00:14:00,0.71515,0.7153,0.71515,0.71525,288999997.0
2007-11-20 00:15:00,0.7153,0.7155,0.7153,0.7155,494299997.0
2007-11-20 00:16:00,0.7156,0.7156,0.7152,0.7155,615400018.0
2007-11-20 00:17:00,0.7155,0.7155,0.7152,0.7154,1093799966.0
2007-11-20 00:18:00,0.7154,0.7155,0.71515,0.7152,805499994.0
2007-11-20 00:19:00,0.7152,0.7154,0.7152,0.7154,958399999.0
2007-11-20 00:20:00,0.7153,0.7156,0.7153,0.7156,293099998.0
2007-11-20 00:21:00,0.7156,0.7156,0.7154,0.7156,304500000.0
2007-11-20 00:22:00,0.7156,0.7156,0.7153,0.7155,252300005.0
2007-11-20 00:23:00,0.7155,0.7156,0.7154,0.7154,337800005.0
2007-11-20 00:24:00,0.7155,0.7155,0.7154,0.7155,67500001.0
2007-11-20 00:25:00,0.7155,0.7155,0.71525,0.71525,89100003.0
2007-11-20 00:26:00,0.71525,0.7155,0.71525,0.7154,201800000.0
2007-11-20 00:27:00,0.7154,0.7155,0.71525,0.7154,317600000.0
2007-11-20 00:28:00,0.7154,0.7155,0.71525,0.7153,837300002.0
2007-11-20 00:29:00,0.7154,0.7155,0.7152,0.7154,437100003.0
2007-11-20 00:30:00,0.7153,0.7154,0.7153,0.7153,394400000.0
2007-11-20 00:31:00,0.7154,0.7154,0.7153,0.7154,456800000.0
2007-11-20 00:32:00,0.7154,0.7156,0.7153,0.7156,308200000.0
2007-11-20 00:33:00,0.7156,0.7156,0.7154,0.7155,315800000.0
2007-11-20 00:34:00,0.7155,0.7156,0.7154,0.7154,408000001.0
2007-11-20 00:35:00,0.7154,0.7155,0.71505,0.7155,178100000.0
2007-11-20 00:36:00,0.7155,0.7155,0.7154,0.7155,280799998.0
2007-11-20 00:37:00,0.7155,0.7155,0.71535,0.7154,193100000.0
2007-11-20 00:38:00,0.7154,0.7155,0.7153,0.7154,202600000.0
2007-11-20 00:39:00,0.7154,0.7155,0.7152,0.7152,193900001.0
2007-11-20 00:40:00,0.715,0.7153,0.715,0.7151,151500000.0
2007-11-20 00:41:00,0.71525,0.71525,0.71525,0.71525,4000000.0
2007-11-20 00:42:00,0.7149,0.71525,0.7149,0.71525,217600000.0
2007-11-20 00:43:00,0.7152,0.71525,0.7152,0.71525,118000000.0
2007-11-20 00:44:00,0.7152,0.7153,0.7151,0.71525,229600000.0
2007-11-20 00:45:00,0.71525,0.71525,0.7149,0.7149,159100000.0
2007-11-20 00:46:00,0.7149,0.71525,0.7149,0.71495,108700000.0
2007-11-20 00:47:00,0.71495,0.71525,0.71495,0.71525,30000000.0
2007-11-20 00:48:00,0.7152,0.71525,0.7151,0.71525,181700000.0
2007-11-20 00:49:00,0.7152,0.7153,0.7152,0.7153,177600000.0
2007-11-20 00:50:00,0.7153,0.71535,0.7153,0.71535,20600000.0
2007-11-20 00:51:00,0.71535,0.71545,0.7152,0.7152,58700002.0
2007-11-20 00:52:00,0.7152,0.7154,0.71505,0.71535,83700003.0
2007-11-20 00:53:00,0.71535,0.7154,0.7152,0.71535,62400001.0
2007-11-20 00:54:00,0.71535,0.7154,0.7152,0.7154,139100002.0
2007-11-20 00:55:00,0.7154,0.7154,0.71535,0.71535,27400000.0
2007-11-20 00:56:00,0.71535,0.7154,0.71505,0.7154,79800000.0
2007-11-20 00:57:00,0.7154,0.7154,0.71505,0.71505,138100000.0
2007-11-20 00:58:00,0.71505,0.7155,0.71505,0.7154,217500000.0
2007-11-20 00:59:00,0.7154,0.7154,0.7153,0.71535,134200003.0
2007-11-20 01:00:00,0.71535,0.7155,0.71535,0.71535,446700000.0
2007-11-20 01:01:00,0.71535,0.7155,0.71535,0.7154,398800000.0
2007-11-20 01:02:00,0.7154,0.7154,0.7154,0.7154,677200000.0
2007-11-20 01:03:00,0.7154,0.7154,0.7154,0.7154,287200000.0
2007-11-20 01:04:00,0.7154,0.7154,0.71535,0.71535,151200000.0
2007-11-20 01:05:00,0.7154,0.7154,0.7153,0.7154,168900001.0
2007-11-20 01:06:00,0.71535,0.7154,0.71525,0.71525,468100009.0
2007-11-20 01:07:00,0.7153,0.7153,0.7152,0.7152,392499998.0
2007-11-20 01:08:00,0.7152,0.71545,0.7152,0.71545,232500000.0
2007-11-20 01:09:00,0.71545,0.71545,0.7154,0.7154,32600000.0
2007-11-20 01:10:00,0.7154,0.7155,0.7154,0.71545,532750002.0
2007-11-20 01:11:00,0.71545,0.7155,0.7153,0.7154,316900003.0
2007-11-20 01:12:00,0.7154,0.7154,0.7153,0.7153,214800000.0
2007-11-20 01:13:00,0.7153,0.71545,0.7153,0.71545,517599998.0
2007-11-20 01:14:00,0.71545,0.71545,0.7154,0.71545,60400000.0
2007-11-20 01:15:00,0.71545,0.71545,0.7154,0.7154,60500000.0
2007-11-20 01:16:00,0.71545,0.71545,0.7154,0.71545,68800000.0
2007-11-20 01:17:00,0.71545,0.71545,0.71535,0.7154,243700000.0
2007-11-20 01:18:00,0.71545,0.71545,0.7154,0.71545,86900000.0
2007-11-20 01:19:00,0.7153,0.7154,0.7153,0.7154,224100000.0
2007-11-20 01:20:00,0.7154,0.71545,0.71535,0.7154,335600000.0
2007-11-20 01:21:00,0.7154,0.71545,0.7154,0.71545,127200000.0
2007-11-20 01:22:00,0.7154,0.71545,0.71535,0.71545,425400000.0
2007-11-20 01:23:00,0.71545,0.7155,0.71535,0.7155,268799999.0
2007-11-20 01:24:00,0.71545,0.7155,0.7154,0.7154,60000000.0
2007-11-20 01:25:00,0.7154,0.71545,0.7154,0.71545,56000000.0
2007-11-20 01:26:00,0.71545,0.71545,0.7154,0.71545,98400000.0
2007-11-20 01:27:00,0.71545,0.7155,0.7154,0.7154,201200000.0
2007-11-20 01:28:00,0.7154,0.7154,0.71535,0.71535,404800000.0
2007-11-20 01:29:00,0.71535,0.71545,0.71535,0.71545,172800000.0
2007-11-20 01:30:00,0.71545,0.71545,0.7154,0.71545,46400000.0
2007-11-20 01:31:00,0.71545,0.71545,0.7154,0.71545,104500000.0
2007-11-20 01:32:00,0.71545,0.71545,0.7152,0.7153,134900000.0
2007-11-20 01:33:00,0.7153,0.71535,0.7153,0.7153,368000000.0
2007-11-20 01:34:00,0.7153,0.7153,0.71525,0.7153,139700000.0
2007-11-20 01:35:00,0.7153,0.7154,0.7153,0.7154,726699998.0
2007-11-20 01:36:00,0.7154,0.7154,0.71535,0.7154,413100000.0
2007-11-20 01:37:00,0.7154,0.7154,0.71535,0.7154,122400000.0
2007-11-20 01:38:00,0.7154,0.71545,0.7153,0.7154,362399999.0
2007-11-20 01:39:00,0.7154,0.7155,0.71535,0.7154,1137499987.0
2007-11-20 01:40:00,0.7154,0.7155,0.71535,0.71535,1213799976.0
2007-11-20 01:41:00,0.71535,0.7155,0.71535,0.71545,650299993.0
2007-11-20 01:42:00,0.7155,0.7155,0.7153,0.7153,1319199969.0
2007-11-20 01:43:00,0.7153,0.7154,0.7153,0.71535,946199999.0
2007-11-20 01:44:00,0.7154,0.71545,0.7154,0.71545,579200000.0
2007-11-20 01:45:00,0.71545,0.7155,0.71535,0.7155,634599997.0
2007-11-20 01:46:00,0.7155,0.7155,0.7155,0.7155,674399999.0
2007-11-20 01:47:00,0.7155,0.7155,0.7154,0.7154,166400000.0
2007-11-20 01:48:00,0.7154,0.7156,0.7154,0.7155,871199986.0
2007-11-20 01:49:00,0.7156,0.7157,0.7155,0.7156,818399984.0
2007-11-20 01:50:00,0.7156,0.7156,0.71555,0.7156,151200000.0
2007-11-20 01:51:00,0.7156,0.7156,0.71545,0.7155,1158799985.0
2007-11-20 01:52:00,0.7155,0.7156,0.71535,0.7156,1988300004.0
2007-11-20 01:53:00,0.7156,0.7156,0.7155,0.7155,531399991.0
2007-11-20 01:54:00,0.7156,0.7156,0.7154,0.7154,486699999.0
2007-11-20 01:55:00,0.7155,0.7155,0.71545,0.7155,187799995.0
2007-11-20 01:56:00,0.7155,0.7156,0.7155,0.7156,485599998.0
2007-11-20 01:57:00,0.7156,0.7157,0.71555,0.71555,193600000.0
2007-11-20 01:58:00,0.71555,0.7157,0.71555,0.7156,253300000.0
2007-11-20 01:59:00,0.7156,0.7156,0.7155,0.7156,156000000.0
2007-11-20 02:00:00,0.7156,0.71575,0.7156,0.71575,566299995.0
2007-11-20 02:01:00,0.71575,0.71575,0.71565,0.7157,338400000.0
2007-11-20 02:02:00,0.7157,0.71575,0.71565,0.71575,303300000.0
2007-11-20 02:03:00,0.71575,0.7158,0.71565,0.7157,952000000.0
2007-11-20 02:04:00,0.7158,0.7159,0.7157,0.7157,1113800019.0
2007-11-20 02:05:00,0.71575,0.7159,0.7157,0.7159,891300000.0
2007-11-20 02:06:00,0.71585,0.7159,0.71565,0.7157,1748399985.0
2007-11-20 02:07:00,0.7157,0.7158,0.7157,0.7158,1288000019.0
2007-11-20 02:08:00,0.7158,0.7158,0.7157,0.71575,774300004.0
2007-11-20 02:09:00,0.7157,0.7158,0.7157,0.7158,444900000.0
2007-11-20 02:10:00,0.7158,0.7158,0.7157,0.7157,163700000.0
2007-11-20 02:11:00,0.7157,0.7158,0.71565,0.71575,355399997.0
2007-11-20 02:12:00,0.71575,0.7158,0.7157,0.7157,603199999.0
2007-11-20 02:13:00,0.7157,0.7158,0.71565,0.71565,749600006.0
2007-11-20 02:14:00,0.7157,0.7158,0.71565,0.7158,303999996.0
2007-11-20 02:15:00,0.7158,0.71585,0.7158,0.7158,839200000.0
2007-11-20 02:16:00,0.7158,0.7158,0.7157,0.71575,383300006.0
2007-11-20 02:17:00,0.71575,0.71575,0.71565,0.71565,667000000.0
2007-11-20 02:18:00,0.7157,0.7159,0.7157,0.7157,476600002.0
2007-11-20 02:19:00,0.7157,0.7158,0.7156,0.7156,357999999.0
2007-11-20 02:20:00,0.7156,0.7158,0.7156,0.7158,456000000.0
2007-11-20 02:21:00,0.7158,0.7158,0.7157,0.7158,292799998.0
2007-11-20 02:22:00,0.7158,0.7158,0.71565,0.71565,988000010.0
2007-11-20 02:23:00,0.7157,0.7158,0.7156,0.7157,693400008.0
2007-11-20 02:24:00,0.7157,0.7157,0.7156,0.71565,409500010.0
2007-11-20 02:25:00,0.7157,0.7157,0.71565,0.7157,272700000.0
2007-11-20 02:26:00,0.7158,0.7158,0.7156,0.7157,743899990.0
2007-11-20 02:27:00,0.7157,0.7157,0.71555,0.7156,385100007.0
2007-11-20 02:28:00,0.7156,0.7157,0.7155,0.71565,1355700013.0
2007-11-20 02:29:00,0.71565,0.7157,0.7156,0.7157,524000004.0
2007-11-20 02:30:00,0.7157,0.7157,0.7156,0.7156,78200000.0
2007-11-20 02:31:00,0.7157,0.7157,0.71555,0.7157,248400005.0
2007-11-20 02:32:00,0.7157,0.7158,0.7156,0.7157,559900003.0
2007-11-20 02:33:00,0.7156,0.7157,0.71555,0.7156,1071400005.0
2007-11-20 02:34:00,0.7156,0.7157,0.7156,0.7157,411899998.0
2007-11-20 02:35:00,0.7157,0.7157,0.7156,0.7157,994600004.0
2007-11-20 02:36:00,0.7157,0.7157,0.7156,0.7157,1334100005.0
2007-11-20 02:37:00,0.7157,0.7157,0.71565,0.7157,423500000.0
2007-11-20 02:38:00,0.7157,0.71585,0.7157,0.71575,778000000.0
2007-11-20 02:39:00,0.7157,0.7158,0.71565,0.71565,1443399993.0
2007-11-20 02:40:00,0.71565,0.7158,0.71565,0.71575,806500002.0
2007-11-20 02:41:00,0.71575,0.71575,0.71565,0.71575,164600000.0
2007-11-20 02:42:00,0.71575,0.7158,0.71565,0.71565,605599992.0
2007-11-20 02:43:00,0.7157,0.71575,0.7155,0.7155,1008599994.0
2007-11-20 02:44:00,0.7155,0.7157,0.7155,0.7157,1551300005.0
2007-11-20 02:45:00,0.7157,0.7157,0.7157,0.7157,174000000.0
2007-11-20 02:46:00,0.7157,0.7157,0.7157,0.7157,264000000.0
2007-11-20 02:47:00,0.7157,0.7157,0.7155,0.7156,268299998.0
2007-11-20 02:48:00,0.7156,0.7157,0.71555,0.7157,278900000.0
2007-11-20 02:49:00,0.7157,0.7157,0.7157,0.7157,108100000.0
2007-11-20 02:50:00,0.7157,0.7157,0.7156,0.7156,236800000.0
2007-11-20 02:51:00,0.7156,0.7157,0.7156,0.7157,71600000.0
2007-11-20 02:52:00,0.7157,0.7157,0.7155,0.71555,275300000.0
2007-11-20 02:53:00,0.7156,0.71565,0.71545,0.7155,1406699981.0
2007-11-20 02:54:00,0.7155,0.71575,0.71545,0.71565,1407699992.0
2007-11-20 02:55:00,0.7156,0.71575,0.71555,0.7157,1860899996.0
2007-11-20 02:56:00,0.7157,0.7157,0.7156,0.71565,915900022.0
2007-11-20 02:57:00,0.71565,0.7157,0.7155,0.7155,1347000025.0
2007-11-20 02:58:00,0.7155,0.71555,0.71545,0.71555,982800018.0
2007-11-20 02:59:00,0.71555,0.7156,0.7155,0.7155,1466500005.0
2007-11-20 03:00:00,0.7156,0.71565,0.7155,0.7156,2101299978.0
2007-11-20 03:01:00,0.7156,0.71565,0.71545,0.71565,808099999.0
2007-11-20 03:02:00,0.71565,0.7157,0.7156,0.71565,407199993.0
2007-11-20 03:03:00,0.71565,0.71565,0.7155,0.71555,1323700014.0
2007-11-20 03:04:00,0.71555,0.71555,0.7155,0.7155,891500020.0
2007-11-20 03:05:00,0.71555,0.71555,0.71545,0.7155,841300000.0
2007-11-20 03:06:00,0.7155,0.7156,0.7155,0.7155,1581300007.0
2007-11-20 03:07:00,0.71555,0.71575,0.7155,0.7157,878100003.0
2007-11-20 03:08:00,0.7157,0.71575,0.7157,0.7157,1200799998.0
2007-11-20 03:09:00,0.7157,0.7157,0.71565,0.7157,1139199996.0
2007-11-20 03:10:00,0.7157,0.71575,0.7157,0.7157,365600000.0
2007-11-20 03:11:00,0.7157,0.71575,0.7157,0.71575,650900000.0
2007-11-20 03:12:00,0.71575,0.71575,0.7157,0.71575,298700001.0
2007-11-20 03:13:00,0.71575,0.71575,0.71565,0.7157,425400000.0
2007-11-20 03:14:00,0.7157,0.7157,0.71545,0.7155,926300000.0
2007-11-20 03:15:00,0.7155,0.7156,0.71545,0.7155,1333300010.0
2007-11-20 03:16:00,0.7154,0.7154,0.7154,0.7154,732700013.0
2007-11-20 03:17:00,0.7152,0.7155,0.7152,0.7154,732700013.0
2007-11-20 03:18:00,0.7156,0.71565,0.7155,0.7156,732700013.0
2007-11-20 03:19:00,0.7156,0.71565,0.71555,0.7156,240500000.0
2007-11-20 03:20:00,0.7156,0.71565,0.7155,0.7156,297399999.0
2007-11-20 03:21:00,0.7155,0.7156,0.7155,0.7156,879899990.0
2007-11-20 03:22:00,0.7156,0.7156,0.7155,0.7156,917499975.0
2007-11-20 03:23:00,0.7156,0.7156,0.7154,0.7154,1193999983.0
2007-11-20 03:24:00,0.7155,0.71555,0.71545,0.71545,85600000.0
2007-11-20 03:25:00,0.7155,0.7156,0.7154,0.7156,495399998.0
2007-11-20 03:26:00,0.71555,0.71555,0.7155,0.7155,840499997.0
2007-11-20 03:27:00,0.7155,0.7155,0.7154,0.7155,592200000.0
2007-11-20 03:28:00,0.7154,0.7155,0.7153,0.71535,1984200003.0
2007-11-20 03:29:00,0.71535,0.7154,0.7152,0.71525,1974299994.0
2007-11-20 03:30:00,0.7151,0.7151,0.7151,0.7151,1309600000.0
2007-11-20 03:31:00,0.71535,0.7154,0.7153,0.71535,1309600000.0
2007-11-20 03:32:00,0.7153,0.71535,0.7152,0.71525,1051499986.0
2007-11-20 03:33:00,0.7153,0.7153,0.7153,0.7153,1352800000.0
2007-11-20 03:34:00,0.7153,0.7153,0.7152,0.7152,1321199987.0
2007-11-20 03:35:00,0.71525,0.7153,0.7152,0.7153,603900000.0
2007-11-20 03:36:00,0.7153,0.71535,0.7152,0.71525,1475900001.0
2007-11-20 03:37:00,0.7153,0.71535,0.71525,0.7153,2019399984.0
2007-11-20 03:38:00,0.7153,0.7155,0.71525,0.71545,1559900003.0
2007-11-20 03:39:00,0.71545,0.7155,0.71545,0.7155,708799999.0
2007-11-20 03:40:00,0.7155,0.71555,0.71545,0.7155,918199999.0
2007-11-20 03:41:00,0.7155,0.7156,0.71545,0.7156,999599999.0
2007-11-20 03:42:00,0.7156,0.7157,0.7156,0.7157,476800000.0
2007-11-20 03:43:00,0.7157,0.7157,0.7156,0.7157,1171499992.0
2007-11-20 03:44:00,0.7157,0.7157,0.7156,0.71565,582400001.0
2007-11-20 03:45:00,0.71565,0.71565,0.7155,0.71555,260200001.0
2007-11-20 03:46:00,0.71555,0.7156,0.7155,0.71555,502900000.0
2007-11-20 03:47:00,0.71555,0.7156,0.7155,0.71555,309900005.0
2007-11-20 03:48:00,0.7156,0.7156,0.7154,0.7154,546299997.0
2007-11-20 03:49:00,0.7155,0.71555,0.71545,0.71555,584699998.0
2007-11-20 03:50:00,0.7155,0.71555,0.7155,0.7155,237699998.0
2007-11-20 03:51:00,0.7155,0.71555,0.71545,0.71555,615900000.0
2007-11-20 03:52:00,0.71555,0.71555,0.71545,0.71555,386900009.0
2007-11-20 03:53:00,0.71555,0.7156,0.71545,0.7155,1058300017.0
2007-11-20 03:54:00,0.715,0.7151,0.715,0.715,464800000.0
2007-11-20 03:55:00,0.7154,0.71545,0.71535,0.71545,464800000.0
2007-11-20 03:56:00,0.71545,0.7155,0.71535,0.71545,389799999.0
2007-11-20 03:57:00,0.71545,0.7155,0.7154,0.7154,551199996.0
2007-11-20 03:58:00,0.7154,0.7155,0.7154,0.71545,796500011.0
2007-11-20 03:59:00,0.71545,0.7155,0.7154,0.7154,509200005.0
2007-11-20 04:00:00,0.7154,0.71545,0.7154,0.71545,1501100012.0
2007-11-20 04:01:00,0.71545,0.71545,0.7153,0.71535,714900002.0
2007-11-20 04:02:00,0.71535,0.71535,0.7153,0.7153,1026800015.0
2007-11-20 04:03:00,0.71535,0.7154,0.7153,0.7154,490499998.0
2007-11-20 04:04:00,0.7154,0.7154,0.71535,0.71535,323300000.0
2007-11-20 04:05:00,0.71535,0.7154,0.71535,0.71535,424000000.0
2007-11-20 04:06:00,0.71535,0.7155,0.71535,0.7155,574399996.0
2007-11-20 04:07:00,0.7155,0.71555,0.71545,0.71555,616699998.0
2007-11-20 04:08:00,0.71555,0.7156,0.7155,0.71555,1086299997.0
2007-11-20 04:09:00,0.7149,0.7149,0.7148,0.7149,1857799986.0
2007-11-20 04:10:00,0.7155,0.7156,0.7155,0.7155,1857799986.0
2007-11-20 04:11:00,0.7155,0.7155,0.7153,0.71535,1854000007.0
2007-11-20 04:12:00,0.7148,0.7149,0.7148,0.7149,1856599992.0
2007-11-20 04:13:00,0.71535,0.7154,0.7153,0.7154,1856599992.0
2007-11-20 04:14:00,0.7154,0.7154,0.7152,0.71535,1899799993.0
2007-11-20 04:15:00,0.71535,0.7154,0.7153,0.71535,736400003.0
2007-11-20 04:16:00,0.71535,0.7154,0.71535,0.7154,356799994.0
2007-11-20 04:17:00,0.7154,0.7155,0.7153,0.7154,927099993.0
2007-11-20 04:18:00,0.7154,0.71545,0.71525,0.7153,1612699962.0
2007-11-20 04:19:00,0.71535,0.71535,0.7153,0.7153,803500003.0
2007-11-20 04:20:00,0.7153,0.71535,0.7152,0.7153,1230399994.0
2007-11-20 04:21:00,0.7153,0.7153,0.71515,0.7152,1304199980.0
2007-11-20 04:22:00,0.7152,0.7152,0.71505,0.7152,929200005.0
2007-11-20 04:23:00,0.7152,0.7153,0.7151,0.7151,641400000.0
2007-11-20 04:24:00,0.71515,0.7152,0.7151,0.7152,446600008.0
2007-11-20 04:25:00,0.7151,0.7153,0.71505,0.7153,465400002.0
2007-11-20 04:26:00,0.7153,0.7153,0.7151,0.7152,985600002.0
2007-11-20 04:27:00,0.7152,0.71525,0.7152,0.7152,104400001.0
2007-11-20 04:29:00,0.71515,0.7152,0.71515,0.7152,998300000.0
2007-11-20 04:30:00,0.7152,0.7153,0.7151,0.7152,1244700001.0
2007-11-20 04:32:00,0.7152,0.7153,0.7151,0.7151,1325899984.0
2007-11-20 04:33:00,0.71515,0.7153,0.71515,0.7152,953600000.0
2007-11-20 04:34:00,0.7152,0.7153,0.7152,0.71525,897700001.0
2007-11-20 04:35:00,0.71525,0.7154,0.71525,0.71535,884500007.0
2007-11-20 04:36:00,0.7154,0.7154,0.71525,0.7153,1428300001.0
2007-11-20 04:37:00,0.7153,0.7153,0.71515,0.7152,1191800007.0
2007-11-20 04:38:00,0.7152,0.7153,0.71515,0.7152,1594200005.0
2007-11-20 04:39:00,0.7152,0.7153,0.7151,0.7152,829500005.0
2007-11-20 04:40:00,0.7152,0.7153,0.71515,0.7153,915599993.0
2007-11-20 04:41:00,0.7153,0.7153,0.7152,0.7152,1345299995.0
2007-11-20 04:42:00,0.71525,0.7153,0.7152,0.7152,1058499993.0
2007-11-20 04:43:00,0.7152,0.7153,0.71515,0.71515,1130099999.0
2007-11-20 04:44:00,0.71515,0.7152,0.7151,0.71515,1237199974.0
2007-11-20 04:45:00,0.71515,0.7152,0.7151,0.71515,217200002.0
2007-11-20 04:46:00,0.71515,0.7152,0.7151,0.7151,1109600004.0
2007-11-20 04:47:00,0.7151,0.71515,0.715,0.7151,1643599996.0
2007-11-20 04:48:00,0.71515,0.71515,0.715,0.7151,1680599965.0
2007-11-20 04:49:00,0.71505,0.7152,0.715,0.7152,633399983.0
2007-11-20 04:50:00,0.7152,0.7152,0.7151,0.7152,645400001.0
2007-11-20 04:51:00,0.7152,0.7152,0.7151,0.7152,101600000.0
2007-11-20 04:52:00,0.71515,0.7152,0.7151,0.71515,744900007.0
2007-11-20 04:53:00,0.71515,0.7152,0.715,0.7152,295700001.0
2007-11-20 04:54:00,0.7152,0.7152,0.71495,0.7151,1925699995.0
2007-11-20 04:55:00,0.7151,0.7151,0.71505,0.7151,457400000.0
2007-11-20 04:56:00,0.7151,0.7151,0.7149,0.715,916499996.0
2007-11-20 04:57:00,0.71495,0.715,0.7149,0.715,780699992.0
2007-11-20 04:58:00,0.715,0.715,0.71495,0.71495,868099995.0
2007-11-20 04:59:00,0.71495,0.71505,0.71495,0.715,196900000.0
2007-11-20 05:00:00,0.715,0.7151,0.71495,0.715,442899998.0
2007-11-20 05:01:00,0.715,0.715,0.71495,0.715,104800000.0
2007-11-20 05:02:00,0.71495,0.7151,0.71485,0.715,1923699977.0
2007-11-20 05:03:00,0.715,0.715,0.7149,0.715,1647499980.0
2007-11-20 05:04:00,0.7151,0.7152,0.7151,0.7151,1984300007.0
2007-11-20 05:05:00,0.71505,0.7151,0.7148,0.7148,1984300007.0
2007-11-20 05:06:00,0.7148,0.715,0.7148,0.7149,737199995.0
2007-11-20 05:07:00,0.71495,0.715,0.71485,0.71485,765500007.0
2007-11-20 05:08:00,0.71485,0.7149,0.71475,0.71475,1411499979.0
2007-11-20 05:09:00,0.7148,0.7149,0.71475,0.7149,620500005.0
2007-11-20 05:10:00,0.7149,0.71495,0.7149,0.7149,312900000.0
2007-11-20 05:11:00,0.7149,0.7149,0.7148,0.7149,389699998.0
2007-11-20 05:12:00,0.7149,0.71495,0.71485,0.7149,117000000.0
2007-11-20 05:13:00,0.7149,0.71495,0.71475,0.71485,1597400004.0
2007-11-20 05:15:00,0.7148,0.7149,0.71475,0.71485,1719200017.0
2007-11-20 05:16:00,0.71485,0.71495,0.71485,0.7149,869100001.0
2007-11-20 05:17:00,0.71485,0.71495,0.71485,0.71495,1184100012.0
2007-11-20 05:18:00,0.71495,0.715,0.7149,0.71495,1014599974.0
2007-11-20 05:19:00,0.715,0.71505,0.71495,0.715,1265599979.0
2007-11-20 05:20:00,0.715,0.7153,0.715,0.71525,1282900002.0
2007-11-20 05:21:00,0.71525,0.71525,0.71495,0.71505,1033999998.0
2007-11-20 05:22:00,0.7151,0.71515,0.71495,0.715,1491699989.0
2007-11-20 05:23:00,0.715,0.71505,0.71495,0.715,762099970.0
2007-11-20 05:24:00,0.715,0.715,0.7149,0.715,391800007.0
2007-11-20 05:25:00,0.715,0.715,0.715,0.715,267500000.0
2007-11-20 05:26:00,0.715,0.715,0.71495,0.71495,260599994.0
2007-11-20 05:27:00,0.71495,0.71495,0.71485,0.71485,914500002.0
2007-11-20 05:28:00,0.7149,0.7149,0.71485,0.7149,722400010.0
2007-11-20 05:29:00,0.7149,0.7149,0.7149,0.7149,508800000.0
2007-11-20 05:30:00,0.7149,0.7149,0.7147,0.7148,905000015.0
2007-11-20 05:31:00,0.7148,0.7148,0.71475,0.71475,1057600009.0
2007-11-20 05:32:00,0.71475,0.71485,0.71475,0.7148,624300000.0
2007-11-20 05:33:00,0.7148,0.71485,0.71475,0.7148,1073600002.0
2007-11-20 05:34:00,0.7148,0.71485,0.7148,0.71485,1186399997.0
2007-11-20 05:35:00,0.71485,0.71485,0.7147,0.7148,451899991.0
2007-11-20 05:36:00,0.7148,0.7148,0.7146,0.7147,731299992.0
2007-11-20 05:37:00,0.7146,0.7148,0.7146,0.7148,1477900019.0
2007-11-20 05:38:00,0.7148,0.7148,0.7147,0.71475,1346600004.0
2007-11-20 05:39:00,0.71475,0.7148,0.7146,0.71475,796699995.0
2007-11-20 05:40:00,0.71475,0.7148,0.7147,0.7148,431399995.0
2007-11-20 05:41:00,0.7148,0.71485,0.7148,0.71485,293599998.0
2007-11-20 05:42:00,0.71485,0.7149,0.7148,0.7149,497199999.0
2007-11-20 05:43:00,0.7149,0.71505,0.71485,0.71485,1563399965.0
2007-11-20 05:44:00,0.7149,0.715,0.71485,0.71495,1826999978.0
2007-11-20 05:45:00,0.71495,0.715,0.71485,0.715,999799980.0
2007-11-20 05:46:00,0.715,0.715,0.7149,0.71495,971199998.0
2007-11-20 05:47:00,0.71495,0.71505,0.7149,0.7149,1398299988.0
2007-11-20 05:48:00,0.7149,0.7149,0.71485,0.7149,918999988.0
2007-11-20 05:49:00,0.7149,0.7151,0.7149,0.71505,709399995.0
2007-11-20 05:50:00,0.71505,0.7151,0.7149,0.715,761199988.0
2007-11-20 05:51:00,0.7149,0.7151,0.7149,0.71495,910599998.0
2007-11-20 05:52:00,0.715,0.7151,0.7149,0.715,1144000013.0
2007-11-20 05:53:00,0.7155,0.7155,0.7154,0.7154,1209899975.0
2007-11-20 05:54:00,0.71495,0.715,0.7149,0.715,1209899975.0
2007-11-20 05:55:00,0.715,0.715,0.7149,0.7149,1177600000.0
2007-11-20 05:56:00,0.7149,0.7149,0.7149,0.7149,550500000.0
2007-11-20 05:57:00,0.7149,0.7149,0.7149,0.7149,1584600015.0
2007-11-20 05:58:00,0.7149,0.71505,0.7149,0.715,1829999993.0
2007-11-20 05:59:00,0.715,0.715,0.715,0.715,1408100000.0
2007-11-20 06:00:00,0.715,0.715,0.71485,0.71485,438200000.0
2007-11-20 06:01:00,0.715,0.715,0.71495,0.715,1139700001.0
2007-11-20 06:02:00,0.715,0.715,0.71495,0.715,1441199989.0
2007-11-20 06:03:00,0.71505,0.7151,0.71495,0.71495,1794800003.0
2007-11-20 06:04:00,0.71495,0.71515,0.71495,0.7151,1429600005.0
2007-11-20 06:05:00,0.7151,0.71515,0.7151,0.7151,1198399999.0
2007-11-20 06:06:00,0.7151,0.71515,0.71505,0.7151,710999999.0
2007-11-20 06:07:00,0.7151,0.71515,0.7151,0.71515,1056100000.0
2007-11-20 06:08:00,0.71515,0.71515,0.71505,0.7151,1094100011.0
2007-11-20 06:09:00,0.71515,0.7152,0.71505,0.7152,1274199994.0
2007-11-20 06:10:00,0.7152,0.71525,0.71515,0.7152,686300000.0
2007-11-20 06:11:00,0.7152,0.71525,0.71515,0.7152,1043899992.0
2007-11-20 06:12:00,0.7152,0.7152,0.71495,0.71505,1459600003.0
2007-11-20 06:13:00,0.71505,0.7151,0.715,0.715,885500000.0
2007-11-20 06:14:00,0.715,0.7151,0.715,0.71505,897399998.0
2007-11-20 06:15:00,0.71505,0.71505,0.715,0.715,1684400044.0
2007-11-20 06:16:00,0.715,0.7151,0.71495,0.715,1470900049.0
2007-11-20 06:18:00,0.71495,0.7151,0.71495,0.71505,622400000.0
2007-11-20 06:19:00,0.71505,0.7151,0.71505,0.7151,612799997.0
2007-11-20 06:20:00,0.7151,0.7151,0.715,0.7151,240800000.0
2007-11-20 06:21:00,0.7151,0.71515,0.71505,0.7151,844400011.0
2007-11-20 06:22:00,0.7151,0.7151,0.71505,0.71505,485300000.0
2007-11-20 06:23:00,0.71505,0.7152,0.71505,0.7152,285100001.0
2007-11-20 06:24:00,0.7152,0.7152,0.71505,0.71505,299200000.0
2007-11-20 06:25:00,0.71505,0.7152,0.715,0.7152,314000000.0
2007-11-20 06:26:00,0.7152,0.71525,0.71515,0.7152,533099999.0
2007-11-20 06:27:00,0.7152,0.7152,0.71515,0.7152,326600000.0
2007-11-20 06:28:00,0.7152,0.7152,0.715,0.715,389900000.0
2007-11-20 06:29:00,0.71505,0.71505,0.7149,0.7149,1052700004.0
2007-11-20 06:30:00,0.7149,0.71495,0.7148,0.7149,875199992.0
2007-11-20 06:31:00,0.71495,0.71505,0.7149,0.71505,1200999991.0
2007-11-20 06:32:00,0.715,0.71505,0.715,0.71505,698300013.0
2007-11-20 06:33:00,0.71505,0.71505,0.715,0.715,579899997.0
2007-11-20 06:34:00,0.715,0.71505,0.715,0.71505,547900000.0
2007-11-20 06:35:00,0.71505,0.7151,0.71505,0.71505,407200000.0
2007-11-20 06:36:00,0.71505,0.71505,0.715,0.71505,1053500004.0
2007-11-20 06:37:00,0.715,0.7151,0.715,0.715,990800006.0
2007-11-20 06:38:00,0.71505,0.7151,0.715,0.71505,178799997.0
2007-11-20 06:39:00,0.71505,0.71515,0.715,0.7151,691299999.0
2007-11-20 06:40:00,0.7151,0.71525,0.71505,0.7152,2145599986.0
2007-11-20 06:41:00,0.7155,0.7155,0.7154,0.7154,1943999988.0
2007-11-20 06:43:00,0.71515,0.7154,0.71515,0.7153,1943999988.0
2007-11-20 06:44:00,0.7153,0.7153,0.71525,0.7153,915200001.0
2007-11-20 06:45:00,0.7153,0.71535,0.71525,0.7153,1468500005.0
2007-11-20 06:46:00,0.7153,0.71535,0.7152,0.71525,955799991.0
2007-11-20 06:47:00,0.7152,0.7153,0.71515,0.71525,881299996.0
2007-11-20 06:48:00,0.71525,0.7154,0.7151,0.7154,1877100017.0
2007-11-20 06:49:00,0.7154,0.7154,0.71515,0.7152,1888500032.0
2007-11-20 06:50:00,0.71515,0.7154,0.71515,0.7154,1287199997.0
2007-11-20 06:51:00,0.7154,0.7154,0.71525,0.7153,1661100001.0
2007-11-20 06:52:00,0.7153,0.71535,0.71525,0.71535,1250900001.0
2007-11-20 06:53:00,0.71535,0.71535,0.71525,0.7153,1799400000.0
2007-11-20 06:54:00,0.7153,0.71535,0.71515,0.7153,1090999993.0
2007-11-20 06:55:00,0.7153,0.71535,0.7152,0.71535,359400001.0
2007-11-20 06:56:00,0.71535,0.71535,0.7153,0.71535,590199981.0
2007-11-20 06:57:00,0.71535,0.71535,0.71525,0.71535,318800000.0
2007-11-20 06:58:00,0.71535,0.71535,0.71525,0.7153,465000000.0
2007-11-20 06:59:00,0.7153,0.71545,0.7153,0.7154,676900000.0
2007-11-20 07:00:00,0.7154,0.7156,0.7154,0.7156,669199995.0
2007-11-20 07:01:00,0.7156,0.7156,0.71555,0.71555,166900000.0
2007-11-20 07:02:00,0.71555,0.71555,0.71535,0.71535,846800000.0
2007-11-20 07:03:00,0.71535,0.71535,0.7153,0.7153,688599975.0
2007-11-20 07:04:00,0.7153,0.7154,0.7153,0.7154,462899999.0
2007-11-20 07:05:00,0.7154,0.71555,0.7154,0.71545,1021000002.0
2007-11-20 07:06:00,0.7155,0.7155,0.7154,0.7155,649899997.0
2007-11-20 07:07:00,0.7155,0.71565,0.7154,0.71565,626500000.0
2007-11-20 07:08:00,0.71565,0.71565,0.71555,0.7156,97200000.0
2007-11-20 07:09:00,0.7156,0.71565,0.7155,0.7156,634799985.0
2007-11-20 07:10:00,0.7156,0.71565,0.71555,0.71565,87800000.0
2007-11-20 07:11:00,0.71565,0.71565,0.7156,0.7156,59400000.0
2007-11-20 07:12:00,0.7156,0.71565,0.71555,0.7156,71900000.0
2007-11-20 07:13:00,0.7156,0.71565,0.71555,0.7156,75500000.0
2007-11-20 07:14:00,0.7156,0.71565,0.7155,0.71565,521300014.0
2007-11-20 07:15:00,0.7156,0.71565,0.71555,0.7156,209800000.0
2007-11-20 07:16:00,0.71555,0.71565,0.71555,0.71565,379700000.0
2007-11-20 07:17:00,0.71565,0.71565,0.7155,0.7155,294800000.0
2007-11-20 07:18:00,0.7156,0.71565,0.7155,0.71555,478199992.0
2007-11-20 07:19:00,0.71555,0.71565,0.7155,0.7155,583400018.0
2007-11-20 07:20:00,0.7155,0.7156,0.7155,0.7155,1174600013.0
2007-11-20 07:21:00,0.7155,0.7156,0.7155,0.71555,447199999.0
2007-11-20 07:22:00,0.71555,0.71565,0.71545,0.7156,1832799999.0
2007-11-20 07:23:00,0.7156,0.7157,0.7155,0.7156,1666599977.0
2007-11-20 07:24:00,0.7156,0.7156,0.7155,0.7155,481500002.0
2007-11-20 07:25:00,0.7155,0.7156,0.7155,0.7156,373600006.0
2007-11-20 07:26:00,0.7156,0.7156,0.7156,0.7156,259900000.0
2007-11-20 07:27:00,0.7156,0.71565,0.71555,0.71555,364700000.0
2007-11-20 07:28:00,0.71555,0.7157,0.71555,0.71565,600000001.0
2007-11-20 07:29:00,0.71565,0.7157,0.7156,0.7156,411300000.0
2007-11-20 07:30:00,0.71565,0.71565,0.7155,0.71555,698300000.0
2007-11-20 07:31:00,0.71555,0.71565,0.71555,0.7156,195700000.0
2007-11-20 07:32:00,0.7156,0.7156,0.7156,0.7156,376800000.0
2007-11-20 07:33:00,0.7156,0.7156,0.71545,0.7155,880799995.0
2007-11-20 07:34:00,0.71555,0.71555,0.71535,0.7155,497500003.0
2007-11-20 07:35:00,0.7155,0.7155,0.7152,0.7152,2125500005.0
2007-11-20 07:36:00,0.7152,0.7153,0.7152,0.7153,1150700003.0
2007-11-20 07:37:00,0.7153,0.71555,0.7153,0.7154,1168000002.0
2007-11-20 07:38:00,0.7154,0.7155,0.7153,0.71535,1477299993.0
2007-11-20 07:39:00,0.71535,0.7154,0.71525,0.71535,1534999985.0
2007-11-20 07:40:00,0.71535,0.71545,0.7153,0.71535,710099992.0
2007-11-20 07:41:00,0.71535,0.7154,0.7153,0.7153,848699996.0
2007-11-20 07:42:00,0.7153,0.71535,0.71525,0.7153,1407399973.0
2007-11-20 07:43:00,0.7153,0.71535,0.7153,0.7153,432800000.0
2007-11-20 07:44:00,0.71535,0.7154,0.71535,0.7154,93500000.0
2007-11-20 07:45:00,0.7154,0.71545,0.7154,0.7154,297000000.0
2007-11-20 07:46:00,0.7154,0.71555,0.7154,0.71555,344600000.0
2007-11-20 07:47:00,0.71555,0.7156,0.71545,0.7155,649700000.0
2007-11-20 07:48:00,0.7155,0.7156,0.7154,0.71545,387399996.0
2007-11-20 07:49:00,0.71545,0.7155,0.7154,0.7155,1302599968.0
2007-11-20 07:50:00,0.7155,0.7155,0.71545,0.7155,551300000.0
2007-11-20 07:51:00,0.7155,0.7155,0.71535,0.7154,277300000.0
2007-11-20 07:52:00,0.7154,0.7154,0.71535,0.71535,153600000.0
2007-11-20 07:53:00,0.7154,0.7154,0.71535,0.7154,1288799997.0
2007-11-20 07:54:00,0.7154,0.7154,0.7152,0.71535,1974400005.0
2007-11-20 07:55:00,0.71535,0.71535,0.7153,0.71535,387899994.0
2007-11-20 07:56:00,0.71535,0.7154,0.71515,0.7152,346300000.0
2007-11-20 07:57:00,0.71515,0.71525,0.71515,0.7152,202899998.0
2007-11-20 07:58:00,0.7152,0.7153,0.7152,0.71525,538099982.0
2007-11-20 07:59:00,0.71525,0.7153,0.7152,0.7153,321800001.0
2007-11-20 08:00:00,0.7153,0.7153,0.71515,0.7152,776100003.0
2007-11-20 08:01:00,0.7153,0.7153,0.71525,0.7153,419200000.0
2007-11-20 08:02:00,0.7153,0.7153,0.71525,0.7153,144200000.0
2007-11-20 08:03:00,0.7153,0.71535,0.71525,0.71535,345699998.0
2007-11-20 08:04:00,0.71535,0.7155,0.7153,0.71545,1679700013.0
2007-11-20 08:05:00,0.71545,0.71555,0.7154,0.7155,1525599971.0
2007-11-20 08:06:00,0.7155,0.7155,0.71545,0.71545,1366299988.0
2007-11-20 08:07:00,0.7155,0.7155,0.7153,0.7154,1181099989.0
2007-11-20 08:08:00,0.7154,0.7154,0.7153,0.7154,803999987.0
2007-11-20 08:09:00,0.71535,0.7154,0.7153,0.7153,1253800016.0
2007-11-20 08:10:00,0.7153,0.71535,0.71525,0.71535,923999999.0
2007-11-20 08:11:00,0.7152,0.71535,0.71515,0.71515,627099993.0
2007-11-20 08:12:00,0.7146,0.7147,0.7146,0.7146,1134299998.0
2007-11-20 08:13:00,0.7152,0.71525,0.71515,0.7152,1134299998.0
2007-11-20 08:14:00,0.7152,0.7152,0.71515,0.7152,1064699999.0
2007-11-20 08:15:00,0.71515,0.7152,0.715,0.7151,1419599994.0
2007-11-20 08:16:00,0.7151,0.71525,0.71505,0.7152,678199997.0
2007-11-20 08:17:00,0.7152,0.7152,0.7151,0.7152,567899996.0
2007-11-20 08:18:00,0.7152,0.71525,0.71515,0.71515,641499999.0
2007-11-20 08:19:00,0.71515,0.7152,0.7151,0.7152,1142799994.0
2007-11-20 08:20:00,0.71515,0.7152,0.7151,0.7152,1713399995.0
2007-11-20 08:21:00,0.7152,0.71525,0.7151,0.7152,817999992.0
2007-11-20 08:22:00,0.7152,0.71535,0.7152,0.7153,449400001.0
2007-11-20 08:23:00,0.7153,0.71535,0.7153,0.71535,508099997.0
2007-11-20 08:24:00,0.71535,0.71535,0.71525,0.7153,411300000.0
2007-11-20 08:25:00,0.7153,0.7153,0.71515,0.71515,209699994.0
2007-11-20 08:26:00,0.7152,0.7152,0.7151,0.7151,1571599994.0
2007-11-20 08:27:00,0.7151,0.71515,0.7151,0.7151,604100007.0
2007-11-20 08:28:00,0.71515,0.7152,0.7151,0.71515,454799998.0
2007-11-20 08:29:00,0.71515,0.7152,0.715,0.7152,756899997.0
2007-11-20 08:30:00,0.7152,0.7152,0.7151,0.71515,536999997.0
2007-11-20 08:31:00,0.71515,0.7152,0.71475,0.7149,2034399993.0
2007-11-20 08:32:00,0.7147,0.7151,0.7145,0.7149,1297899997.0
2007-11-20 08:33:00,0.715,0.7151,0.7148,0.7151,1297899997.0
2007-11-20 08:34:00,0.715,0.7153,0.715,0.7152,1297899997.0
2007-11-20 08:35:00,0.7144,0.71445,0.7143,0.7144,1297899997.0
2007-11-20 08:36:00,0.7144,0.7144,0.71415,0.71425,1281799983.0
2007-11-20 08:37:00,0.7151,0.7152,0.7151,0.7151,1998399993.0
2007-11-20 08:38:00,0.715,0.7151,0.715,0.7151,1998399993.0
2007-11-20 08:39:00,0.7144,0.7145,0.71435,0.7145,1998399993.0
2007-11-20 08:40:00,0.7145,0.7145,0.71435,0.7144,1736900003.0
2007-11-20 08:41:00,0.7153,0.7154,0.7151,0.7153,2002099999.0
2007-11-20 08:42:00,0.7145,0.7145,0.71435,0.7145,2002099999.0
2007-11-20 08:43:00,0.7145,0.7146,0.7145,0.71455,2044799985.0
2007-11-20 08:44:00,0.7152,0.7152,0.7151,0.7152,1258099993.0
2007-11-20 08:45:00,0.7145,0.7147,0.7145,0.7146,1258099993.0
2007-11-20 08:46:00,0.7152,0.7152,0.715,0.7151,1958800006.0
2007-11-20 08:47:00,0.715,0.7151,0.715,0.7151,1958800006.0
2007-11-20 08:48:00,0.71445,0.7146,0.71445,0.7146,1958800006.0
2007-11-20 08:49:00,0.7146,0.71465,0.7145,0.71455,2011300003.0
2007-11-20 08:50:00,0.7151,0.7151,0.715,0.715,1126800000.0
2007-11-20 08:51:00,0.7146,0.7147,0.7145,0.71465,1126800000.0
2007-11-20 08:52:00,0.7151,0.7152,0.7151,0.7151,1087599984.0
2007-11-20 08:53:00,0.71465,0.7147,0.7145,0.71455,1087599984.0
2007-11-20 08:54:00,0.7146,0.71465,0.7145,0.71455,1856200019.0
2007-11-20 08:55:00,0.7145,0.7146,0.7144,0.71455,417300004.0
2007-11-20 08:56:00,0.71455,0.71485,0.71455,0.7148,1438199983.0
2007-11-20 08:57:00,0.7153,0.7153,0.7152,0.7152,1386900000.0
2007-11-20 08:58:00,0.7149,0.7149,0.71475,0.71475,1386900000.0
2007-11-20 08:59:00,0.7148,0.7149,0.71475,0.71475,1637499990.0
2007-11-20 09:00:00,0.7155,0.7157,0.7155,0.7156,1352499987.0
2007-11-20 09:01:00,0.7148,0.7148,0.71465,0.7148,1352499987.0
2007-11-20 09:02:00,0.71485,0.71485,0.7148,0.7148,1193700004.0
2007-11-20 09:03:00,0.7148,0.7149,0.71475,0.7149,1008499997.0
2007-11-20 09:04:00,0.7149,0.7149,0.7148,0.71485,1317799996.0
2007-11-20 09:05:00,0.71485,0.7149,0.7147,0.71485,1109499994.0
2007-11-20 09:06:00,0.71485,0.7149,0.71475,0.71485,1297900013.0
2007-11-20 09:07:00,0.7148,0.71485,0.71475,0.7148,562200010.0
2007-11-20 09:08:00,0.7148,0.7148,0.71475,0.7148,414699995.0
2007-11-20 09:09:00,0.7148,0.7148,0.71465,0.7147,2139100006.0
2007-11-20 09:10:00,0.7147,0.7147,0.7146,0.7147,1401899987.0
2007-11-20 09:11:00,0.7147,0.7148,0.7146,0.7148,1320200001.0
2007-11-20 09:12:00,0.7148,0.7148,0.71455,0.71455,715100003.0
2007-11-20 09:13:00,0.71455,0.71465,0.71455,0.7146,1431699986.0
2007-11-20 09:14:00,0.7146,0.7147,0.71455,0.71465,555099993.0
2007-11-20 09:15:00,0.715,0.7152,0.715,0.7151,1775800002.0
2007-11-20 09:16:00,0.71435,0.7144,0.7143,0.7143,1775800002.0
2007-11-20 09:17:00,0.7143,0.7144,0.7141,0.7141,1502199992.0
2007-11-20 09:18:00,0.7149,0.7149,0.7147,0.7148,2073200002.0
2007-11-20 09:19:00,0.714,0.7143,0.714,0.71425,2073200002.0
2007-11-20 09:20:00,0.7146,0.7146,0.7145,0.7145,1975099990.0
2007-11-20 09:21:00,0.7144,0.7144,0.7142,0.7143,1975099990.0
2007-11-20 09:22:00,0.7142,0.7146,0.7142,0.7145,1975099990.0
2007-11-20 09:23:00,0.7146,0.7148,0.7146,0.7148,1975099990.0
2007-11-20 09:24:00,0.715,0.7152,0.7149,0.7149,1975099990.0
2007-11-20 09:25:00,0.715,0.715,0.715,0.715,1975099990.0
2007-11-20 09:26:00,0.7141,0.7144,0.71405,0.71435,1975099990.0
2007-11-20 09:27:00,0.7152,0.7152,0.7151,0.7152,1916900004.0
2007-11-20 09:28:00,0.7151,0.7151,0.715,0.715,1916900004.0
2007-11-20 09:29:00,0.7143,0.7145,0.7143,0.7145,1916900004.0
2007-11-20 09:30:00,0.7152,0.7152,0.7151,0.7151,2018000013.0
2007-11-20 09:31:00,0.7152,0.7154,0.7152,0.7153,2018000013.0
2007-11-20 09:32:00,0.7154,0.7155,0.7153,0.7154,2018000013.0
2007-11-20 09:33:00,0.7153,0.7154,0.7152,0.7152,2018000013.0
2007-11-20 09:34:00,0.7151,0.7152,0.715,0.7151,2018000013.0
2007-11-20 09:35:00,0.7152,0.7152,0.715,0.715,2018000013.0
2007-11-20 09:36:00,0.7151,0.7151,0.7149,0.715,2018000013.0
2007-11-20 09:37:00,0.7149,0.715,0.7149,0.715,2018000013.0
2007-11-20 09:38:00,0.7151,0.7151,0.7151,0.7151,2018000013.0
2007-11-20 09:39:00,0.715,0.7151,0.7149,0.7149,2018000013.0
2007-11-20 09:40:00,0.715,0.715,0.7149,0.715,2018000013.0
2007-11-20 09:41:00,0.7149,0.7151,0.7149,0.7151,2018000013.0
2007-11-20 09:42:00,0.715,0.7151,0.715,0.715,2018000013.0
2007-11-20 09:44:00,0.7151,0.7151,0.715,0.7151,2018000013.0
2007-11-20 09:45:00,0.715,0.7151,0.715,0.715,2018000013.0
2007-11-20 09:47:00,0.71515,0.7152,0.7151,0.71515,2018000013.0
2007-11-20 09:48:00,0.7153,0.7153,0.7152,0.7152,2041899962.0
2007-11-20 09:50:00,0.7153,0.7153,0.7153,0.7153,2041899962.0
2007-11-20 09:51:00,0.7154,0.7157,0.7153,0.7157,2041899962.0
2007-11-20 09:52:00,0.7156,0.7159,0.7156,0.7156,2041899962.0
2007-11-20 09:53:00,0.7157,0.7159,0.7157,0.7157,2041899962.0
2007-11-20 09:54:00,0.7158,0.7159,0.7156,0.7159,2041899962.0
2007-11-20 09:55:00,0.7158,0.7159,0.7156,0.7159,2041899962.0
2007-11-20 09:56:00,0.7158,0.7161,0.7158,0.716,2041899962.0
2007-11-20 09:57:00,0.7153,0.7153,0.7152,0.71525,2041899962.0
2007-11-20 09:58:00,0.7159,0.716,0.7159,0.7159,1776300003.0
2007-11-20 09:59:00,0.7152,0.7157,0.7152,0.71555,1776300003.0
2007-11-20 10:00:00,0.7156,0.7158,0.71555,0.7157,1690999986.0
2007-11-20 10:01:00,0.7158,0.7159,0.7157,0.7157,1527300014.0
2007-11-20 10:03:00,0.7158,0.7158,0.7157,0.7157,1527300014.0
2007-11-20 10:04:00,0.7158,0.7158,0.7157,0.7157,1527300014.0
2007-11-20 10:05:00,0.7156,0.7157,0.7156,0.7157,1527300014.0
2007-11-20 10:06:00,0.7158,0.7158,0.7157,0.7157,1527300014.0
2007-11-20 10:07:00,0.7156,0.7158,0.7156,0.7158,1527300014.0
2007-11-20 10:08:00,0.7157,0.7158,0.7155,0.7156,1527300014.0
2007-11-20 10:09:00,0.7155,0.7159,0.7155,0.7159,1527300014.0
2007-11-20 10:10:00,0.7158,0.716,0.7158,0.7159,1527300014.0
2007-11-20 10:11:00,0.7158,0.7159,0.7158,0.7158,1527300014.0
2007-11-20 10:12:00,0.7157,0.7157,0.7157,0.7157,1527300014.0
2007-11-20 10:13:00,0.7158,0.7158,0.7157,0.7157,1527300014.0
2007-11-20 10:14:00,0.7156,0.7158,0.7156,0.7158,1527300014.0
2007-11-20 10:15:00,0.7159,0.7159,0.7158,0.7159,1527300014.0
2007-11-20 10:16:00,0.716,0.7161,0.716,0.7161,1527300014.0
2007-11-20 10:17:00,0.7151,0.7152,0.715,0.7151,1527300014.0
2007-11-20 10:18:00,0.7162,0.7162,0.7161,0.7161,1916100000.0
2007-11-20 10:19:00,0.71485,0.7149,0.71475,0.7148,1916100000.0
2007-11-20 10:20:00,0.716,0.7161,0.716,0.716,1964600006.0
2007-11-20 10:21:00,0.7161,0.7161,0.7159,0.7159,1964600006.0
2007-11-20 10:22:00,0.7158,0.7159,0.7157,0.7157,1964600006.0
2007-11-20 10:23:00,0.7156,0.7158,0.7156,0.7157,1964600006.0
2007-11-20 10:24:00,0.7156,0.7157,0.7156,0.7157,1964600006.0
2007-11-20 10:25:00,0.71495,0.7151,0.7149,0.7151,1964600006.0
2007-11-20 10:26:00,0.7159,0.7161,0.7159,0.716,1182699984.0
2007-11-20 10:27:00,0.71515,0.71525,0.71515,0.7152,1182699984.0
2007-11-20 10:28:00,0.7152,0.7153,0.7151,0.7151,1684400019.0
2007-11-20 10:29:00,0.7161,0.7161,0.716,0.7161,1483099986.0
2007-11-20 10:30:00,0.7152,0.71525,0.71515,0.71515,1483099986.0
2007-11-20 10:31:00,0.7152,0.7155,0.71515,0.7154,1844799996.0
2007-11-20 10:33:00,0.7161,0.7161,0.716,0.716,1457300016.0
2007-11-20 10:34:00,0.7161,0.7162,0.716,0.7161,1457300016.0
2007-11-20 10:35:00,0.716,0.7161,0.7159,0.716,1457300016.0
2007-11-20 10:36:00,0.7159,0.716,0.7158,0.7159,1457300016.0
2007-11-20 10:37:00,0.71505,0.7151,0.715,0.71505,1457300016.0
2007-11-20 10:38:00,0.71505,0.7152,0.71505,0.7152,2137100029.0
2007-11-20 10:39:00,0.7158,0.7158,0.7157,0.7157,1622200018.0
2007-11-20 10:40:00,0.715,0.7151,0.71485,0.71505,1622200018.0
2007-11-20 10:41:00,0.71505,0.7152,0.71505,0.7152,1457800007.0
2007-11-20 10:42:00,0.7152,0.7152,0.71515,0.71515,559099996.0
2007-11-20 10:43:00,0.7157,0.7157,0.7157,0.7157,1312100012.0
2007-11-20 10:44:00,0.71515,0.71515,0.71515,0.71515,1312100012.0
2007-11-20 10:45:00,0.71515,0.7152,0.71515,0.7152,517129234.0
2007-11-20 10:46:00,0.7152,0.7152,0.71515,0.71515,988690592.0
2007-11-20 10:47:00,0.7157,0.7158,0.7156,0.7157,1989599999.0
2007-11-20 10:49:00,0.7158,0.7158,0.7158,0.7158,1989599999.0
2007-11-20 10:51:00,0.7154,0.7158,0.71535,0.7157,1989599999.0
2007-11-20 10:52:00,0.7158,0.7158,0.7157,0.7157,1629499992.0
2007-11-20 10:53:00,0.7158,0.71605,0.71575,0.71585,1629499992.0
2007-11-20 10:54:00,0.7156,0.7156,0.7155,0.7156,1746300001.0
2007-11-20 10:55:00,0.7157,0.7157,0.7156,0.7156,1746300001.0
2007-11-20 10:56:00,0.7159,0.7162,0.7159,0.7161,1746300001.0
2007-11-20 10:57:00,0.7157,0.7157,0.7157,0.7157,1907299986.0
2007-11-20 10:58:00,0.7158,0.7159,0.7157,0.7158,1907299986.0
2007-11-20 10:59:00,0.7159,0.716,0.7159,0.716,1907299986.0
2007-11-20 11:00:00,0.716,0.716,0.7159,0.7159,1837699983.0
2007-11-20 11:03:00,0.716,0.716,0.7159,0.7159,1944100015.0
2007-11-20 11:04:00,0.7158,0.7159,0.71575,0.7158,1944100015.0
2007-11-20 11:05:00,0.71575,0.71585,0.7157,0.7158,1209099982.0
2007-11-20 11:06:00,0.7161,0.7161,0.716,0.7161,909100004.0
2007-11-20 11:07:00,0.716,0.7161,0.716,0.716,909100004.0
2007-11-20 11:08:00,0.7161,0.7161,0.716,0.716,909100004.0
2007-11-20 11:09:00,0.7159,0.7159,0.7159,0.7159,909100004.0
2007-11-20 11:10:00,0.716,0.716,0.7158,0.7159,909100004.0
2007-11-20 11:11:00,0.7158,0.716,0.7158,0.716,909100004.0
2007-11-20 11:12:00,0.7159,0.7159,0.7159,0.7159,909100004.0
2007-11-20 11:14:00,0.716,0.716,0.7159,0.7159,909100004.0
2007-11-20 11:15:00,0.7159,0.71605,0.7159,0.71605,909100004.0
2007-11-20 11:16:00,0.71605,0.7162,0.716,0.7162,1896599986.0
2007-11-20 11:17:00,0.716,0.7162,0.716,0.7161,1714699991.0
2007-11-20 11:18:00,0.7162,0.7163,0.7162,0.7162,1714699991.0
2007-11-20 11:19:00,0.7162,0.71625,0.71615,0.71615,1714699991.0
2007-11-20 11:20:00,0.7164,0.7164,0.7163,0.7164,1694200009.0
2007-11-20 11:21:00,0.7163,0.7164,0.7163,0.7164,1694200009.0
2007-11-20 11:22:00,0.7163,0.7164,0.7163,0.7163,1694200009.0
2007-11-20 11:23:00,0.7164,0.7164,0.7163,0.7164,1694200009.0
2007-11-20 11:24:00,0.7163,0.7165,0.7163,0.7165,1694200009.0
2007-11-20 11:25:00,0.7164,0.7165,0.7164,0.7165,1694200009.0
2007-11-20 11:27:00,0.7164,0.7165,0.7164,0.7164,1694200009.0
2007-11-20 11:28:00,0.7165,0.7165,0.7163,0.7165,1694200009.0
2007-11-20 11:29:00,0.7164,0.7164,0.7164,0.7164,1694200009.0
2007-11-20 11:30:00,0.7165,0.7165,0.7163,0.7164,1694200009.0
2007-11-20 11:31:00,0.71605,0.7161,0.716,0.7161,1694200009.0
2007-11-20 11:32:00,0.7161,0.7161,0.71595,0.7161,2082199994.0
2007-11-20 11:33:00,0.7161,0.7162,0.71605,0.7161,1814799990.0
2007-11-20 11:36:00,0.7163,0.7163,0.7161,0.7161,1501099997.0
2007-11-20 11:37:00,0.716,0.7161,0.716,0.7161,1501099997.0
2007-11-20 11:39:00,0.7162,0.7162,0.7161,0.7162,1501099997.0
2007-11-20 11:40:00,0.7161,0.7162,0.7161,0.7162,1501099997.0
2007-11-20 11:41:00,0.7163,0.7163,0.7163,0.7163,1501099997.0
2007-11-20 11:43:00,0.7162,0.7163,0.7162,0.7162,1501099997.0
2007-11-20 11:44:00,0.7158,0.716,0.7157,0.7159,1501099997.0
2007-11-20 11:45:00,0.7163,0.7165,0.7163,0.7165,1690000006.0
2007-11-20 11:46:00,0.7164,0.7166,0.7164,0.7166,1690000006.0
2007-11-20 11:47:00,0.7165,0.7166,0.7164,0.7165,1690000006.0
2007-11-20 11:48:00,0.7158,0.7158,0.71565,0.7158,1690000006.0
2007-11-20 11:49:00,0.7158,0.7158,0.71575,0.71575,1211199994.0
2007-11-20 11:50:00,0.7167,0.7167,0.7166,0.7166,1721299988.0
2007-11-20 11:51:00,0.7167,0.7167,0.7165,0.7166,1721299988.0
2007-11-20 11:52:00,0.7165,0.7165,0.7165,0.7165,1721299988.0
2007-11-20 11:53:00,0.7164,0.7165,0.7164,0.7164,1721299988.0
2007-11-20 11:54:00,0.7165,0.7165,0.7164,0.7165,1721299988.0
2007-11-20 11:55:00,0.7164,0.7164,0.7164,0.7164,1721299988.0
2007-11-20 11:56:00,0.7165,0.7165,0.7165,0.7165,1721299988.0
2007-11-20 11:57:00,0.7164,0.7164,0.7164,0.7164,1721299988.0
2007-11-20 11:58:00,0.7163,0.7165,0.7163,0.7165,1721299988.0
2007-11-20 11:59:00,0.7166,0.7168,0.7165,0.7165,1721299988.0
2007-11-20 12:00:00,0.7166,0.7166,0.7161,0.7163,1721299988.0
2007-11-20 12:01:00,0.7162,0.7163,0.7162,0.7162,1721299988.0
2007-11-20 12:02:00,0.7163,0.7163,0.7162,0.7162,1721299988.0
2007-11-20 12:03:00,0.716,0.716,0.7159,0.716,1721299988.0
2007-11-20 12:06:00,0.7161,0.7162,0.7161,0.7161,1400800014.0
2007-11-20 12:07:00,0.7162,0.7162,0.7161,0.7162,1400800014.0
2007-11-20 12:08:00,0.7161,0.7162,0.7161,0.7162,1400800014.0
2007-11-20 12:09:00,0.7163,0.7163,0.7162,0.7162,1400800014.0
2007-11-20 12:11:00,0.7161,0.7162,0.7161,0.7162,1400800014.0
2007-11-20 12:12:00,0.7161,0.7161,0.7161,0.7161,1400800014.0
2007-11-20 12:13:00,0.716,0.7161,0.716,0.7161,1400800014.0
2007-11-20 12:14:00,0.716,0.716,0.7159,0.716,1400800014.0
2007-11-20 12:15:00,0.716,0.7161,0.716,0.716,1821300002.0
2007-11-20 12:16:00,0.7161,0.7161,0.7161,0.7161,1821300002.0
2007-11-20 12:17:00,0.7162,0.7162,0.716,0.7161,1821300002.0
2007-11-20 12:18:00,0.716,0.7161,0.7159,0.716,1821300002.0
2007-11-20 12:19:00,0.7161,0.7161,0.7161,0.7161,1821300002.0
2007-11-20 12:20:00,0.716,0.7161,0.716,0.716,1821300002.0
2007-11-20 12:23:00,0.7161,0.7161,0.716,0.716,1821300002.0
2007-11-20 12:24:00,0.7161,0.7161,0.716,0.716,1821300002.0
2007-11-20 12:25:00,0.7161,0.7161,0.7161,0.7161,1821300002.0
2007-11-20 12:27:00,0.716,0.7161,0.716,0.7161,1821300002.0
2007-11-20 12:28:00,0.716,0.716,0.716,0.716,1821300002.0
2007-11-20 12:31:00,0.7164,0.7164,0.7164,0.7164,1821300002.0
2007-11-20 12:32:00,0.7159,0.716,0.7159,0.716,1095799999.0
2007-11-20 12:33:00,0.7159,0.7159,0.7159,0.7159,1095799999.0
2007-11-20 12:34:00,0.7158,0.7159,0.7158,0.7159,1095799999.0
2007-11-20 12:35:00,0.7162,0.7163,0.7162,0.7163,1095799999.0
2007-11-20 12:36:00,0.7163,0.7163,0.7161,0.7162,1789700014.0
2007-11-20 12:37:00,0.7162,0.7162,0.7161,0.7162,1640299994.0
2007-11-20 12:38:00,0.7162,0.7163,0.7162,0.7163,1914799983.0
2007-11-20 12:39:00,0.7159,0.716,0.7159,0.7159,2008200082.0
2007-11-20 12:40:00,0.7162,0.71625,0.7162,0.71625,2008200082.0
2007-11-20 12:41:00,0.7161,0.7161,0.716,0.7161,1440099987.0
2007-11-20 12:42:00,0.7164,0.7164,0.71625,0.71635,1440099987.0
2007-11-20 12:43:00,0.7162,0.7162,0.7162,0.7162,1846400020.0
2007-11-20 12:46:00,0.7161,0.7161,0.716,0.716,1846400020.0
2007-11-20 12:47:00,0.7161,0.7161,0.716,0.7161,1846400020.0
2007-11-20 12:48:00,0.7162,0.7162,0.7161,0.7162,1846400020.0
2007-11-20 12:49:00,0.7161,0.7163,0.7161,0.7162,1846400020.0
2007-11-20 12:50:00,0.7163,0.7163,0.7162,0.7162,1846400020.0
2007-11-20 12:51:00,0.7163,0.7164,0.7162,0.7163,1846400020.0
2007-11-20 12:52:00,0.7162,0.7162,0.7161,0.7161,1846400020.0
2007-11-20 12:53:00,0.7162,0.7162,0.7161,0.7162,1846400020.0
2007-11-20 12:54:00,0.7161,0.7162,0.716,0.7161,1846400020.0
2007-11-20 12:55:00,0.7165,0.7165,0.71645,0.7165,1846400020.0
2007-11-20 12:56:00,0.71645,0.7165,0.7164,0.7165,1321800012.0
2007-11-20 12:57:00,0.7162,0.7163,0.7162,0.7162,1913799998.0
2007-11-20 12:58:00,0.7163,0.7163,0.7163,0.7163,1913799998.0
2007-11-20 12:59:00,0.7162,0.7162,0.7162,0.7162,1913799998.0
2007-11-20 13:00:00,0.7163,0.7164,0.7163,0.7164,1913799998.0
2007-11-20 13:01:00,0.7163,0.7164,0.71625,0.7163,1913799998.0
2007-11-20 13:02:00,0.7165,0.7166,0.7165,0.7165,1897700012.0
2007-11-20 13:03:00,0.7164,0.7165,0.7164,0.7164,1897700012.0
2007-11-20 13:04:00,0.7165,0.7165,0.7164,0.7164,1897700012.0
2007-11-20 13:05:00,0.7163,0.7164,0.7163,0.7163,1897700012.0
2007-11-20 13:08:00,0.7164,0.7164,0.7163,0.7163,1897700012.0
2007-11-20 13:09:00,0.7164,0.7164,0.7162,0.7163,1897700012.0
2007-11-20 13:10:00,0.7163,0.7163,0.71625,0.7163,1897700012.0
2007-11-20 13:11:00,0.7164,0.7164,0.7163,0.7164,2060500009.0
2007-11-20 13:12:00,0.7165,0.7166,0.7165,0.7166,2060500009.0
2007-11-20 13:13:00,0.7165,0.7165,0.7165,0.7165,2060500009.0
2007-11-20 13:14:00,0.7162,0.7162,0.7161,0.7162,2060500009.0
2007-11-20 13:15:00,0.7162,0.7162,0.7162,0.7162,1479199997.0
2007-11-20 13:16:00,0.7164,0.7166,0.7164,0.7166,2069399975.0
2007-11-20 13:18:00,0.7167,0.7167,0.7165,0.7165,2069399975.0
2007-11-20 13:19:00,0.7166,0.7167,0.7165,0.7166,2069399975.0
2007-11-20 13:20:00,0.7162,0.7162,0.71605,0.7161,2069399975.0
2007-11-20 13:21:00,0.7161,0.7161,0.716,0.7161,1328800000.0
2007-11-20 13:22:00,0.7161,0.7161,0.7161,0.7161,2093100002.0
2007-11-20 13:23:00,0.7167,0.7168,0.7167,0.7168,1709799993.0
2007-11-20 13:24:00,0.7167,0.7168,0.7167,0.7167,1709799993.0
2007-11-20 13:25:00,0.7161,0.7162,0.7161,0.7162,1709799993.0
2007-11-20 13:26:00,0.7162,0.7162,0.7161,0.7161,889400006.0
2007-11-20 13:27:00,0.7162,0.7162,0.7161,0.7162,593399997.0
2007-11-20 13:28:00,0.7162,0.7162,0.7161,0.7161,902399987.0
2007-11-20 13:29:00,0.7161,0.7161,0.7161,0.7161,1210399986.0
2007-11-20 13:30:00,0.7161,0.7161,0.716,0.7161,1409400000.0
2007-11-20 13:31:00,0.7166,0.7167,0.7166,0.7167,2007800015.0
2007-11-20 13:33:00,0.7168,0.7168,0.7168,0.7168,2007800015.0
2007-11-20 13:34:00,0.7169,0.7169,0.7168,0.7168,2007800015.0
2007-11-20 13:36:00,0.7167,0.7167,0.7167,0.7167,2007800015.0
2007-11-20 13:37:00,0.7168,0.7168,0.7167,0.7167,2007800015.0
2007-11-20 13:40:00,0.7166,0.7167,0.7166,0.7167,2007800015.0
2007-11-20 13:41:00,0.7168,0.7168,0.7167,0.7167,2007800015.0
2007-11-20 13:42:00,0.7168,0.7168,0.7166,0.7166,2007800015.0
2007-11-20 13:43:00,0.7167,0.7167,0.7166,0.7167,2007800015.0
2007-11-20 13:44:00,0.7166,0.7167,0.7166,0.7167,2007800015.0
2007-11-20 13:45:00,0.7166,0.7167,0.7166,0.7166,2007800015.0
2007-11-20 13:46:00,0.7167,0.7167,0.7166,0.7167,2007800015.0
2007-11-20 13:47:00,0.7166,0.7166,0.7166,0.7166,2007800015.0
2007-11-20 13:48:00,0.7167,0.7167,0.7166,0.7166,2007800015.0
2007-11-20 13:52:00,0.7165,0.7166,0.7165,0.7165,2007800015.0
2007-11-20 13:53:00,0.7161,0.7162,0.7161,0.71615,2007800015.0
2007-11-20 13:55:00,0.7166,0.7166,0.7165,0.7166,1932500016.0
2007-11-20 13:56:00,0.7162,0.7162,0.7161,0.7162,1932500016.0
2007-11-20 13:58:00,0.7167,0.7167,0.7166,0.7167,1204500004.0
2007-11-20 13:59:00,0.7166,0.7167,0.7166,0.7166,1204500004.0
2007-11-20 14:00:00,0.7167,0.7168,0.7167,0.7168,1204500004.0
2007-11-20 14:01:00,0.7169,0.7172,0.7169,0.7172,1204500004.0
2007-11-20 14:02:00,0.7171,0.7173,0.7171,0.7173,1204500004.0
2007-11-20 14:03:00,0.7166,0.7166,0.7165,0.7165,1204500004.0
2007-11-20 14:04:00,0.7165,0.7165,0.7165,0.7165,1672700008.0
2007-11-20 14:05:00,0.7173,0.7173,0.7172,0.7172,1902499960.0
2007-11-20 14:06:00,0.7164,0.7164,0.71625,0.7164,1902499960.0
2007-11-20 14:07:00,0.7164,0.7164,0.71635,0.71635,636099999.0
2007-11-20 14:08:00,0.717,0.7171,0.717,0.7171,1843600015.0
2007-11-20 14:10:00,0.717,0.7171,0.717,0.7171,1843600015.0
2007-11-20 14:11:00,0.717,0.717,0.717,0.717,1843600015.0
2007-11-20 14:12:00,0.7165,0.7166,0.71645,0.7166,1843600015.0
2007-11-20 14:13:00,0.7166,0.7166,0.7165,0.7166,2076700012.0
2007-11-20 14:14:00,0.717,0.717,0.7169,0.717,1059099999.0
2007-11-20 14:15:00,0.7165,0.7166,0.7165,0.7166,1059099999.0
2007-11-20 14:16:00,0.7171,0.7171,0.717,0.717,1894499986.0
2007-11-20 14:17:00,0.7171,0.7171,0.7171,0.7171,1894499986.0
2007-11-20 14:18:00,0.717,0.7172,0.717,0.7171,1894499986.0
2007-11-20 14:19:00,0.7172,0.7173,0.7172,0.7173,1894499986.0
2007-11-20 14:22:00,0.7172,0.7173,0.7171,0.7171,1894499986.0
2007-11-20 14:23:00,0.717,0.7171,0.717,0.717,1894499986.0
2007-11-20 14:24:00,0.7171,0.7171,0.717,0.717,1894499986.0
2007-11-20 14:25:00,0.7171,0.7171,0.7171,0.7171,1894499986.0
2007-11-20 14:26:00,0.717,0.717,0.7169,0.7169,1894499986.0
2007-11-20 14:27:00,0.717,0.7171,0.717,0.717,1894499986.0
2007-11-20 14:29:00,0.7171,0.7171,0.717,0.717,1894499986.0
2007-11-20 14:30:00,0.7169,0.717,0.7168,0.717,1894499986.0
2007-11-20 14:31:00,0.7171,0.7172,0.717,0.7172,1894499986.0
2007-11-20 14:32:00,0.7171,0.7172,0.7171,0.7171,1894499986.0
2007-11-20 14:33:00,0.7172,0.7172,0.7171,0.7172,1894499986.0
2007-11-20 14:34:00,0.7169,0.7169,0.7168,0.7169,1894499986.0
2007-11-20 14:35:00,0.7169,0.7169,0.71675,0.7168,1660699988.0
2007-11-20 14:36:00,0.717,0.717,0.7168,0.7168,2070799986.0
2007-11-20 14:37:00,0.7168,0.7168,0.7167,0.7168,2070799986.0
2007-11-20 14:38:00,0.7168,0.7168,0.71675,0.7168,614200005.0
2007-11-20 14:39:00,0.7168,0.7168,0.71665,0.7167,2134500018.0
2007-11-20 14:40:00,0.7164,0.7165,0.7164,0.7164,1875200046.0
2007-11-20 14:41:00,0.7163,0.7164,0.7163,0.7164,1875200046.0
2007-11-20 14:42:00,0.7163,0.7167,0.7163,0.7167,1875200046.0
2007-11-20 14:43:00,0.7168,0.7168,0.7167,0.7167,1875200046.0
2007-11-20 14:44:00,0.7166,0.7168,0.7166,0.7168,1875200046.0
2007-11-20 14:45:00,0.7167,0.7168,0.7166,0.7167,1875200046.0
2007-11-20 14:46:00,0.7166,0.7167,0.7166,0.7166,1875200046.0
2007-11-20 14:47:00,0.7167,0.7167,0.7167,0.7167,1875200046.0
2007-11-20 14:48:00,0.7164,0.7165,0.7164,0.7165,1100700011.0
2007-11-20 14:49:00,0.7166,0.7167,0.7166,0.7167,1100700011.0
2007-11-20 14:50:00,0.7167,0.7167,0.7166,0.7167,1256000006.0
2007-11-20 14:51:00,0.7167,0.7167,0.71655,0.7166,1873600000.0
2007-11-20 14:52:00,0.7165,0.7166,0.7165,0.7166,1664700010.0
2007-11-20 14:53:00,0.7165,0.7166,0.7165,0.7166,1664700010.0
2007-11-20 14:55:00,0.7167,0.7167,0.7166,0.7166,1664700010.0
2007-11-20 14:56:00,0.7167,0.7167,0.7166,0.7167,1664700010.0
2007-11-20 14:57:00,0.7168,0.7168,0.7167,0.7167,1664700010.0
2007-11-20 14:58:00,0.7168,0.7168,0.7167,0.7167,1664700010.0
2007-11-20 14:59:00,0.7168,0.717,0.7167,0.7169,1664700010.0
2007-11-20 15:00:00,0.717,0.7171,0.7169,0.717,1664700010.0
2007-11-20 15:02:00,0.7169,0.717,0.7165,0.7168,1664700010.0
2007-11-20 15:03:00,0.7169,0.7169,0.7167,0.7168,1664700010.0
2007-11-20 15:04:00,0.7169,0.7169,0.7167,0.7168,1664700010.0
2007-11-20 15:05:00,0.7169,0.7169,0.7167,0.7168,1664700010.0
2007-11-20 15:06:00,0.7167,0.7168,0.7166,0.7167,1664700010.0
2007-11-20 15:07:00,0.7166,0.7166,0.7164,0.7165,1664700010.0
2007-11-20 15:08:00,0.7164,0.7165,0.7164,0.7164,1664700010.0
2007-11-20 15:09:00,0.7165,0.7165,0.7163,0.7163,1664700010.0
2007-11-20 15:10:00,0.7164,0.7164,0.7163,0.7164,1664700010.0
2007-11-20 15:11:00,0.7171,0.7171,0.71705,0.7171,1664700010.0
2007-11-20 15:12:00,0.71705,0.7171,0.71705,0.7171,1706299979.0
2007-11-20 15:13:00,0.7163,0.7163,0.7162,0.7162,2104900001.0
2007-11-20 15:14:00,0.7163,0.7163,0.7162,0.7163,2104900001.0
2007-11-20 15:16:00,0.71705,0.7172,0.71705,0.7171,2104900001.0
2007-11-20 15:17:00,0.7163,0.7164,0.7163,0.7163,1827299988.0
2007-11-20 15:18:00,0.7164,0.7164,0.7163,0.7163,1827299988.0
2007-11-20 15:19:00,0.7164,0.7164,0.7163,0.7163,1827299988.0
2007-11-20 15:20:00,0.7164,0.7164,0.7164,0.7164,1827299988.0
2007-11-20 15:21:00,0.7163,0.7164,0.7163,0.7164,1827299988.0
2007-11-20 15:22:00,0.7165,0.7165,0.7165,0.7165,1827299988.0
2007-11-20 15:23:00,0.7164,0.7165,0.7164,0.7165,1827299988.0
2007-11-20 15:24:00,0.7166,0.7166,0.7165,0.7165,1827299988.0
2007-11-20 15:25:00,0.7166,0.7166,0.7166,0.7166,1827299988.0
2007-11-20 15:26:00,0.7165,0.7166,0.7165,0.7166,1827299988.0
2007-11-20 15:28:00,0.7165,0.7166,0.7165,0.7166,1827299988.0
2007-11-20 15:29:00,0.7171,0.7171,0.717,0.717,1827299988.0
2007-11-20 15:31:00,0.7167,0.7167,0.7166,0.7167,1231799991.0
2007-11-20 15:32:00,0.7166,0.7166,0.7166,0.7166,1231799991.0
2007-11-20 15:33:00,0.7167,0.7167,0.7166,0.7166,1231799991.0
2007-11-20 15:34:00,0.7167,0.7167,0.7166,0.7166,1231799991.0
2007-11-20 15:35:00,0.7167,0.7167,0.7166,0.7167,1231799991.0
2007-11-20 15:38:00,0.7168,0.7168,0.7167,0.7167,1231799991.0
2007-11-20 15:40:00,0.7166,0.7167,0.7165,0.7167,1231799991.0
2007-11-20 15:41:00,0.7166,0.7168,0.7166,0.7167,1231799991.0
2007-11-20 15:42:00,0.7168,0.7168,0.7167,0.7167,1231799991.0
2007-11-20 15:43:00,0.7168,0.7168,0.7166,0.7167,1231799991.0
2007-11-20 15:44:00,0.7168,0.7168,0.7167,0.7167,1231799991.0
2007-11-20 15:45:00,0.7168,0.7168,0.7168,0.7168,1231799991.0
2007-11-20 15:46:00,0.7167,0.7168,0.7167,0.7168,1231799991.0
2007-11-20 15:48:00,0.7167,0.7168,0.7167,0.7168,1231799991.0
2007-11-20 15:49:00,0.7167,0.7167,0.7167,0.7167,1231799991.0
2007-11-20 15:51:00,0.7166,0.7166,0.71655,0.71655,1231799991.0
2007-11-20 15:53:00,0.7167,0.7168,0.7167,0.7168,1614800034.0
2007-11-20 15:54:00,0.7167,0.7168,0.7167,0.7168,1614800034.0
2007-11-20 15:55:00,0.7167,0.7167,0.7167,0.7167,1614800034.0
2007-11-20 15:56:00,0.7168,0.7168,0.7168,0.7168,1614800034.0
2007-11-20 15:58:00,0.7168,0.7168,0.7168,0.7168,1614800034.0
2007-11-20 15:59:00,0.7168,0.7169,0.7168,0.7169,1806800015.0
2007-11-20 16:00:00,0.717,0.717,0.7169,0.717,1806800015.0
2007-11-20 16:01:00,0.71705,0.7171,0.71695,0.7171,1806800015.0
2007-11-20 16:02:00,0.7171,0.7172,0.7171,0.7171,1120100008.0
2007-11-20 16:05:00,0.717,0.717,0.7169,0.7169,1120100008.0
2007-11-20 16:07:00,0.717,0.717,0.7169,0.717,1120100008.0
2007-11-20 16:09:00,0.7169,0.717,0.7169,0.7169,1120100008.0
2007-11-20 16:10:00,0.717,0.717,0.7169,0.7169,1120100008.0
2007-11-20 16:11:00,0.7168,0.7169,0.7167,0.7167,1120100008.0
2007-11-20 16:12:00,0.7168,0.7168,0.7167,0.7168,1120100008.0
2007-11-20 16:13:00,0.7167,0.7168,0.7167,0.7168,1120100008.0
2007-11-20 16:14:00,0.7169,0.7169,0.7168,0.7168,1120100008.0
2007-11-20 16:15:00,0.7169,0.7169,0.7168,0.7169,1120100008.0
2007-11-20 16:16:00,0.7168,0.7169,0.7168,0.7168,1120100008.0
2007-11-20 16:18:00,0.7167,0.7167,0.7166,0.7166,1120100008.0
2007-11-20 16:19:00,0.7167,0.7168,0.7166,0.7168,1120100008.0
2007-11-20 16:20:00,0.7167,0.7167,0.7166,0.7166,1120100008.0
2007-11-20 16:21:00,0.7167,0.7168,0.7166,0.7168,1120100008.0
2007-11-20 16:22:00,0.7167,0.7168,0.7167,0.7168,1120100008.0
2007-11-20 16:23:00,0.7169,0.7169,0.7168,0.7168,1120100008.0
2007-11-20 16:24:00,0.7167,0.7168,0.7167,0.7167,1120100008.0
2007-11-20 16:25:00,0.7166,0.7167,0.71655,0.7166,1120100008.0
2007-11-20 16:26:00,0.7167,0.7167,0.7166,0.7167,1749700004.0
2007-11-20 16:27:00,0.71655,0.7167,0.71655,0.7167,1749700004.0
2007-11-20 16:28:00,0.7167,0.7167,0.71655,0.7167,1780400001.0
2007-11-20 16:29:00,0.7167,0.7167,0.7166,0.7166,1460200000.0
2007-11-20 16:30:00,0.7167,0.7167,0.7167,0.7167,1460200000.0
2007-11-20 16:31:00,0.7166,0.7167,0.7166,0.7167,1558199996.0
2007-11-20 16:32:00,0.7167,0.7167,0.7166,0.7167,1558199996.0
2007-11-20 16:33:00,0.71665,0.7168,0.71665,0.7167,1752299992.0
2007-11-20 16:34:00,0.7167,0.7168,0.71665,0.7167,2007299998.0
2007-11-20 16:35:00,0.7167,0.7167,0.7165,0.7165,1343500000.0
2007-11-20 16:36:00,0.7164,0.7165,0.716,0.7161,1343500000.0
2007-11-20 16:37:00,0.716,0.7161,0.716,0.716,1343500000.0
2007-11-20 16:38:00,0.7168,0.7168,0.7168,0.7168,1343500000.0
2007-11-20 16:39:00,0.7168,0.7168,0.7167,0.7168,804199999.0
2007-11-20 16:40:00,0.7162,0.7163,0.7162,0.7163,1916300009.0
2007-11-20 16:41:00,0.7168,0.7169,0.7167,0.7168,1916300009.0
2007-11-20 16:42:00,0.7162,0.7162,0.7161,0.7161,1817299992.0
2007-11-20 16:43:00,0.7162,0.7162,0.7161,0.7162,1817299992.0
2007-11-20 16:44:00,0.7163,0.7163,0.7162,0.7162,1817299992.0
2007-11-20 16:45:00,0.71665,0.7168,0.71665,0.7168,1817299992.0
2007-11-20 16:46:00,0.7168,0.717,0.7168,0.71685,1076700000.0
2007-11-20 16:47:00,0.71685,0.7169,0.71675,0.7169,2043599971.0
2007-11-20 16:48:00,0.7161,0.7161,0.7159,0.716,1317100021.0
2007-11-20 16:49:00,0.7169,0.7169,0.7168,0.7168,1317100021.0
2007-11-20 16:50:00,0.7168,0.7168,0.71675,0.71675,1421799985.0
2007-11-20 16:51:00,0.71675,0.7169,0.71675,0.7169,1740799982.0
2007-11-20 16:52:00,0.7169,0.7169,0.7168,0.71685,1587500004.0
2007-11-20 16:53:00,0.71685,0.7169,0.7168,0.71685,840600007.0
2007-11-20 16:54:00,0.7168,0.7169,0.7168,0.7168,962399994.0
2007-11-20 16:55:00,0.7168,0.7168,0.71675,0.7168,1565700023.0
2007-11-20 16:56:00,0.7159,0.716,0.7159,0.716,1778799997.0
2007-11-20 16:57:00,0.7159,0.716,0.7159,0.7159,1778799997.0
2007-11-20 16:58:00,0.7169,0.7169,0.71685,0.7169,1778799997.0
2007-11-20 16:59:00,0.7169,0.717,0.71685,0.717,1115500011.0
2007-11-20 17:00:00,0.717,0.7171,0.7169,0.717,1722200004.0
2007-11-20 17:01:00,0.7159,0.716,0.7158,0.7159,1413299991.0
2007-11-20 17:02:00,0.7158,0.716,0.7158,0.7159,1413299991.0
2007-11-20 17:03:00,0.7172,0.7172,0.71715,0.7172,1413299991.0
2007-11-20 17:04:00,0.7159,0.7161,0.7158,0.716,1819099985.0
2007-11-20 17:05:00,0.7161,0.7161,0.716,0.716,1819099985.0
2007-11-20 17:06:00,0.717,0.717,0.717,0.717,1819099985.0
2007-11-20 17:07:00,0.717,0.7171,0.71695,0.7171,2099399985.0
2007-11-20 17:08:00,0.71705,0.7171,0.717,0.7171,1173200006.0
2007-11-20 17:09:00,0.7159,0.716,0.7159,0.716,1630899969.0
2007-11-20 17:10:00,0.7159,0.716,0.7159,0.7159,1630899969.0
2007-11-20 17:11:00,0.717,0.717,0.71675,0.71675,1630899969.0
2007-11-20 17:12:00,0.7168,0.7169,0.7168,0.7169,1562599986.0
2007-11-20 17:13:00,0.7159,0.716,0.7158,0.7159,1142800008.0
2007-11-20 17:14:00,0.7169,0.71695,0.7169,0.7169,1142800008.0
2007-11-20 17:15:00,0.716,0.7161,0.716,0.7161,2053000012.0
2007-11-20 17:16:00,0.7169,0.717,0.7168,0.7169,2053000012.0
2007-11-20 17:17:00,0.7169,0.7169,0.71675,0.71675,1535600032.0
2007-11-20 17:18:00,0.71675,0.7168,0.7167,0.7167,1785200017.0
2007-11-20 17:19:00,0.716,0.716,0.716,0.716,1404800000.0
2007-11-20 17:20:00,0.7161,0.7161,0.716,0.7161,1404800000.0
2007-11-20 17:21:00,0.7167,0.7169,0.71665,0.7169,1404800000.0
2007-11-20 17:22:00,0.7169,0.7169,0.7168,0.7169,738800000.0
2007-11-20 17:23:00,0.7169,0.717,0.7168,0.71685,1656399993.0
2007-11-20 17:24:00,0.7169,0.7169,0.71675,0.7168,1784900005.0
2007-11-20 17:25:00,0.7159,0.7159,0.7158,0.7159,1501999986.0
2007-11-20 17:26:00,0.7158,0.7159,0.7158,0.7159,1501999986.0
2007-11-20 17:27:00,0.71665,0.7168,0.71665,0.7168,1501999986.0
2007-11-20 17:28:00,0.7168,0.7168,0.7167,0.7167,1663499982.0
2007-11-20 17:29:00,0.7167,0.7167,0.71665,0.7167,1266999984.0
2007-11-20 17:30:00,0.7167,0.7167,0.71665,0.7167,1735599985.0
2007-11-20 17:32:00,0.7158,0.7159,0.7157,0.7157,1693999987.0
2007-11-20 17:33:00,0.7167,0.7167,0.71665,0.7167,1693999987.0
2007-11-20 17:34:00,0.7167,0.7167,0.71665,0.7167,1324799977.0
2007-11-20 17:35:00,0.7167,0.7167,0.7165,0.71655,2120500005.0
2007-11-20 17:37:00,0.7157,0.7157,0.7157,0.7157,2106400009.0
2007-11-20 17:38:00,0.7158,0.7158,0.7158,0.7158,2106400009.0
2007-11-20 17:39:00,0.7157,0.7158,0.7157,0.7157,2106400009.0
2007-11-20 17:40:00,0.7158,0.7158,0.7157,0.7157,2106400009.0
2007-11-20 17:41:00,0.7158,0.7158,0.7157,0.7157,2106400009.0
2007-11-20 17:42:00,0.7156,0.7157,0.7156,0.7157,2106400009.0
2007-11-20 17:43:00,0.7156,0.7156,0.7156,0.7156,2106400009.0
2007-11-20 17:45:00,0.7163,0.7163,0.7162,0.7162,2106400009.0
2007-11-20 17:46:00,0.7157,0.7158,0.7157,0.7158,2113600018.0
2007-11-20 17:47:00,0.7157,0.7158,0.7157,0.7158,2113600018.0
2007-11-20 17:50:00,0.716,0.7161,0.716,0.7161,2113600018.0
2007-11-20 17:51:00,0.71605,0.7162,0.716,0.71615,1828199998.0
2007-11-20 17:53:00,0.7162,0.7162,0.7161,0.7161,1797499984.0
2007-11-20 17:54:00,0.7161,0.7161,0.716,0.71605,1913899989.0
2007-11-20 17:55:00,0.71605,0.7161,0.71605,0.7161,1181299999.0
2007-11-20 17:56:00,0.7158,0.7159,0.7158,0.7159,1348500012.0
2007-11-20 17:57:00,0.716,0.7161,0.71595,0.71595,1348500012.0
2007-11-20 17:58:00,0.7158,0.7159,0.7158,0.7159,2004599998.0
2007-11-20 17:59:00,0.7158,0.7159,0.7158,0.7159,2004599998.0
2007-11-20 18:01:00,0.7158,0.7159,0.7158,0.7159,2004599998.0
2007-11-20 18:02:00,0.716,0.7161,0.7159,0.716,2004599998.0
2007-11-20 18:03:00,0.716,0.7161,0.716,0.716,2043499993.0
2007-11-20 18:04:00,0.7163,0.7165,0.7162,0.7165,1896300000.0
2007-11-20 18:05:00,0.7166,0.7167,0.7163,0.7163,1896300000.0
2007-11-20 18:06:00,0.716,0.7161,0.716,0.7161,1896300000.0
2007-11-20 18:07:00,0.7161,0.7161,0.7161,0.7161,849632007.0
2007-11-20 18:08:00,0.7162,0.7162,0.7162,0.7162,849632007.0
2007-11-20 18:09:00,0.7161,0.7161,0.716,0.7161,849632007.0
2007-11-20 18:10:00,0.7161,0.7161,0.71595,0.716,1736300000.0
2007-11-20 18:11:00,0.716,0.716,0.71595,0.71595,1631499999.0
2007-11-20 18:12:00,0.7163,0.7164,0.7163,0.7163,1483799997.0
2007-11-20 18:13:00,0.7162,0.7162,0.7161,0.7161,1483799997.0
2007-11-20 18:14:00,0.7162,0.7162,0.7162,0.7162,1483799997.0
2007-11-20 18:15:00,0.7161,0.7163,0.7161,0.7162,1483799997.0
2007-11-20 18:16:00,0.71605,0.7161,0.716,0.7161,1483799997.0
2007-11-20 18:17:00,0.7162,0.7162,0.7162,0.7162,713199986.0
2007-11-20 18:18:00,0.716,0.716,0.71595,0.716,713199986.0
2007-11-20 18:20:00,0.7161,0.7162,0.7161,0.7162,1257000003.0
2007-11-20 18:21:00,0.7162,0.7162,0.71605,0.71605,2085899967.0
2007-11-20 18:22:00,0.71605,0.7161,0.71605,0.7161,872699999.0
2007-11-20 18:23:00,0.7161,0.7161,0.71595,0.716,1939999979.0
2007-11-20 18:24:00,0.716,0.716,0.7159,0.7159,1317600000.0
2007-11-20 18:25:00,0.7159,0.716,0.71585,0.7159,1815200008.0
2007-11-20 18:26:00,0.7163,0.7163,0.7163,0.7163,1715600014.0
2007-11-20 18:27:00,0.716,0.716,0.71585,0.7159,1715600014.0
2007-11-20 18:28:00,0.7159,0.716,0.71585,0.716,1510799990.0
2007-11-20 18:29:00,0.716,0.716,0.71585,0.7159,2108999953.0
2007-11-20 18:31:00,0.71595,0.716,0.7159,0.7159,1733599982.0
2007-11-20 18:35:00,0.7159,0.7159,0.71575,0.7158,1996499978.0
2007-11-20 18:36:00,0.7165,0.7165,0.7164,0.7164,1718399992.0
2007-11-20 18:38:00,0.7158,0.7159,0.7158,0.7159,1718399992.0
2007-11-20 18:39:00,0.7165,0.7166,0.7164,0.7164,1754099967.0
2007-11-20 18:43:00,0.7157,0.7157,0.7156,0.7157,1754099967.0
2007-11-20 18:44:00,0.7157,0.7157,0.71565,0.71565,1079899999.0
2007-11-20 18:46:00,0.7163,0.7163,0.7163,0.7163,1206500010.0
2007-11-20 18:47:00,0.7164,0.7164,0.7162,0.7162,1206500010.0
2007-11-20 18:49:00,0.7159,0.7159,0.71585,0.7159,1206500010.0
2007-11-20 18:50:00,0.7159,0.7159,0.7159,0.7159,945599995.0
2007-11-20 18:51:00,0.7162,0.7162,0.7161,0.7162,1048900000.0
2007-11-20 18:52:00,0.716,0.716,0.7159,0.71595,1048900000.0
2007-11-20 18:53:00,0.71595,0.716,0.71595,0.716,873399999.0
2007-11-20 18:54:00,0.716,0.716,0.71585,0.716,1545499980.0
2007-11-20 18:57:00,0.716,0.716,0.71595,0.716,140300000.0
2007-11-20 18:58:00,0.716,0.716,0.7159,0.716,1977700012.0
2007-11-20 18:59:00,0.716,0.716,0.71595,0.716,571099999.0
2007-11-20 19:00:00,0.716,0.716,0.71585,0.71585,1600999996.0
2007-11-20 19:01:00,0.7159,0.716,0.71585,0.71595,2077299989.0
2007-11-20 19:02:00,0.71595,0.716,0.7159,0.716,516300001.0
2007-11-20 19:04:00,0.7164,0.7164,0.7164,0.7164,1458200005.0
2007-11-20 19:05:00,0.7165,0.7165,0.7164,0.7165,1458200005.0
2007-11-20 19:06:00,0.7164,0.7164,0.7163,0.7164,1458200005.0
2007-11-20 19:07:00,0.7163,0.7163,0.7162,0.7162,1458200005.0
2007-11-20 19:08:00,0.71615,0.7163,0.71615,0.7163,1622699998.0
2007-11-20 19:09:00,0.7163,0.7164,0.7163,0.7163,2134799982.0
2007-11-20 19:10:00,0.7163,0.7163,0.71615,0.7162,2134799982.0
2007-11-20 19:11:00,0.7164,0.7164,0.7163,0.7163,1571499987.0
2007-11-20 19:12:00,0.7164,0.7164,0.7163,0.7163,1571499987.0
2007-11-20 19:13:00,0.7163,0.7163,0.71615,0.7162,1571499987.0
2007-11-20 19:14:00,0.7164,0.7164,0.7164,0.7164,768800009.0
2007-11-20 19:15:00,0.7165,0.7165,0.7164,0.7165,768800009.0
2007-11-20 19:16:00,0.7163,0.7163,0.71625,0.7163,768800009.0
2007-11-20 19:17:00,0.71635,0.7164,0.71625,0.71625,904600014.0
2007-11-20 19:18:00,0.71625,0.7163,0.71625,0.7163,372800000.0
2007-11-20 19:19:00,0.7163,0.7163,0.71625,0.7163,616199998.0
2007-11-20 19:20:00,0.7165,0.7165,0.7164,0.7164,1391900014.0
2007-11-20 19:21:00,0.7163,0.7164,0.7163,0.7164,1391900014.0
2007-11-20 19:22:00,0.7164,0.7164,0.7164,0.7164,1001399999.0
2007-11-20 19:23:00,0.7164,0.7165,0.7164,0.71645,848800001.0
2007-11-20 19:24:00,0.71645,0.7165,0.71645,0.71645,1243199993.0
2007-11-20 19:26:00,0.7164,0.7164,0.71635,0.71635,1682300000.0
2007-11-20 19:27:00,0.7164,0.7165,0.71635,0.71645,772999996.0
2007-11-20 19:28:00,0.71645,0.7165,0.71645,0.71645,333900000.0
2007-11-20 19:29:00,0.7164,0.7165,0.7164,0.71645,2050999993.0
2007-11-20 19:30:00,0.7165,0.7165,0.71645,0.7165,1727400011.0
2007-11-20 19:31:00,0.7162,0.7163,0.7162,0.7163,970000000.0
2007-11-20 19:32:00,0.7164,0.7164,0.7163,0.7164,970000000.0
2007-11-20 19:33:00,0.7166,0.7166,0.7166,0.7166,970000000.0
2007-11-20 19:34:00,0.7166,0.7166,0.7166,0.7166,934400000.0
2007-11-20 19:36:00,0.7165,0.7166,0.71645,0.71645,1932299994.0
2007-11-20 19:37:00,0.7164,0.7165,0.7164,0.7165,1100699999.0
2007-11-20 19:38:00,0.7165,0.7165,0.71645,0.71645,1100699999.0
2007-11-20 19:39:00,0.7165,0.7166,0.71645,0.71645,2119699992.0
2007-11-20 19:40:00,0.7165,0.7165,0.71645,0.7165,945800012.0
2007-11-20 19:41:00,0.7165,0.7165,0.7164,0.7165,807900002.0
2007-11-20 19:42:00,0.7165,0.7165,0.71635,0.7164,846599991.0
2007-11-20 19:43:00,0.7164,0.7165,0.7164,0.7165,899899992.0
2007-11-20 19:44:00,0.7164,0.7165,0.7164,0.7165,854699995.0
2007-11-20 19:45:00,0.7165,0.7165,0.71645,0.71645,583800002.0
2007-11-20 19:46:00,0.7165,0.7165,0.7164,0.7164,808700004.0
2007-11-20 19:47:00,0.7163,0.7164,0.7163,0.7164,574099997.0
2007-11-20 19:48:00,0.7163,0.7163,0.71625,0.7163,574099997.0
2007-11-20 19:49:00,0.7163,0.7163,0.71625,0.71625,460299999.0
2007-11-20 19:52:00,0.7163,0.7164,0.71625,0.7163,1943099986.0
2007-11-20 19:53:00,0.7162,0.7164,0.7162,0.7164,1551699992.0
2007-11-20 19:54:00,0.7163,0.7163,0.7163,0.7163,1551699992.0
2007-11-20 19:55:00,0.7163,0.7163,0.7163,0.7163,643200000.0
2007-11-20 19:56:00,0.7163,0.7163,0.71625,0.7163,933700002.0
2007-11-20 19:57:00,0.7163,0.7163,0.71625,0.7163,822199998.0
2007-11-20 19:58:00,0.7163,0.7163,0.71625,0.7163,408100000.0
2007-11-20 19:59:00,0.7163,0.7164,0.7163,0.71635,883399992.0
2007-11-20 20:00:00,0.71635,0.7164,0.71625,0.7163,1709000013.0
2007-11-20 20:01:00,0.7162,0.7165,0.7162,0.7164,943600001.0
2007-11-20 20:02:00,0.7163,0.7166,0.7163,0.7165,943600001.0
2007-11-20 20:03:00,0.7163,0.7164,0.7163,0.7164,943600001.0
2007-11-20 20:04:00,0.7164,0.7165,0.7164,0.7165,756500002.0
2007-11-20 20:05:00,0.7165,0.71655,0.71645,0.7165,1529299968.0
2007-11-20 20:06:00,0.7162,0.7162,0.7161,0.7162,864700006.0
2007-11-20 20:07:00,0.7165,0.7165,0.71635,0.7165,864700006.0
2007-11-20 20:08:00,0.7165,0.7165,0.7165,0.7165,526200000.0
2007-11-20 20:09:00,0.7165,0.7165,0.71635,0.7164,1845899981.0
2007-11-20 20:10:00,0.7164,0.7164,0.71635,0.7164,730300000.0
2007-11-20 20:11:00,0.7164,0.7165,0.71635,0.7164,1708200031.0
2007-11-20 20:12:00,0.7164,0.7165,0.7164,0.7164,1473600009.0
2007-11-20 20:13:00,0.7164,0.7164,0.7164,0.7164,924000002.0
2007-11-20 20:14:00,0.7166,0.7167,0.7166,0.7166,1065600008.0
2007-11-20 20:15:00,0.7164,0.7165,0.7164,0.7165,1065600008.0
2007-11-20 20:16:00,0.7164,0.7164,0.7164,0.7164,731499996.0
2007-11-20 20:17:00,0.7165,0.7166,0.7164,0.7164,731499996.0
2007-11-20 20:18:00,0.71645,0.7165,0.71635,0.7165,731499996.0
2007-11-20 20:19:00,0.7165,0.7165,0.71635,0.7165,1547199992.0
2007-11-20 20:20:00,0.71645,0.7165,0.7164,0.7164,858599995.0
2007-11-20 20:21:00,0.7164,0.7164,0.7164,0.7164,1316800012.0
2007-11-20 20:22:00,0.7165,0.7165,0.7164,0.7165,1932600057.0
2007-11-20 20:23:00,0.7163,0.7163,0.7163,0.7163,1932600057.0
2007-11-20 20:24:00,0.7163,0.7164,0.7163,0.7164,1762699985.0
2007-11-20 20:25:00,0.7164,0.7164,0.7164,0.7164,362400000.0
2007-11-20 20:26:00,0.7164,0.7164,0.7163,0.7164,524400005.0
2007-11-20 20:27:00,0.7164,0.7164,0.7163,0.7164,760899987.0
2007-11-20 20:28:00,0.7164,0.7164,0.7164,0.7164,183200000.0
2007-11-20 20:29:00,0.7164,0.7164,0.71625,0.7164,577300002.0
2007-11-20 20:30:00,0.7163,0.7164,0.7163,0.7164,1025899988.0
2007-11-20 20:31:00,0.7164,0.7164,0.7163,0.7164,1416000016.0
2007-11-20 20:32:00,0.7164,0.7165,0.7164,0.7164,1412399999.0
2007-11-20 20:33:00,0.7164,0.7165,0.7164,0.7164,2094599972.0
2007-11-20 20:34:00,0.7164,0.7164,0.7163,0.71635,494799997.0
2007-11-20 20:35:00,0.7163,0.7164,0.7163,0.7163,644799998.0
2007-11-20 20:36:00,0.7165,0.7166,0.7165,0.7166,1352900012.0
2007-11-20 20:37:00,0.7165,0.7166,0.7165,0.7166,1352900012.0
2007-11-20 20:38:00,0.7165,0.7165,0.7165,0.7165,1352900012.0
2007-11-20 20:39:00,0.71645,0.7165,0.7164,0.7164,1352900012.0
2007-11-20 20:40:00,0.7163,0.7163,0.7162,0.7163,1929200007.0
2007-11-20 20:41:00,0.7164,0.7164,0.71635,0.7164,1929200007.0
2007-11-20 20:42:00,0.7164,0.7165,0.71635,0.7165,1937799984.0
2007-11-20 20:43:00,0.7165,0.7165,0.7164,0.7165,1990800004.0
2007-11-20 20:44:00,0.7165,0.7165,0.7163,0.7164,1544699981.0
2007-11-20 20:45:00,0.7165,0.7165,0.7164,0.7165,1544699981.0
2007-11-20 20:46:00,0.7165,0.7165,0.7165,0.7165,636000000.0
2007-11-20 20:47:00,0.7164,0.7165,0.7162,0.7165,1045599985.0
2007-11-20 20:49:00,0.7166,0.7167,0.7165,0.7166,1045599985.0
2007-11-20 20:50:00,0.7167,0.7167,0.7166,0.7166,1045599985.0
2007-11-20 20:51:00,0.71635,0.7164,0.71625,0.7164,1045599985.0
2007-11-20 20:52:00,0.7167,0.7167,0.7166,0.7167,1208699997.0
2007-11-20 20:53:00,0.7164,0.7166,0.71625,0.7166,1208699997.0
2007-11-20 20:54:00,0.7166,0.7166,0.71635,0.7164,1269300006.0
2007-11-20 20:55:00,0.7164,0.7164,0.7164,0.7164,917200000.0
2007-11-20 20:56:00,0.7164,0.7165,0.7163,0.7164,1707500024.0
2007-11-20 20:57:00,0.7164,0.7165,0.7164,0.7165,988400010.0
2007-11-20 20:58:00,0.7165,0.7165,0.71635,0.71635,866300002.0
2007-11-20 20:59:00,0.7164,0.7165,0.71635,0.7164,894999995.0
2007-11-20 21:00:00,0.7164,0.7165,0.716,0.7163,1643900002.0
2007-11-20 21:02:00,0.7167,0.7168,0.7167,0.7167,2103800007.0
2007-11-20 21:04:00,0.7166,0.7167,0.7166,0.7167,2103800007.0
2007-11-20 21:05:00,0.71615,0.7163,0.71615,0.7163,2103800007.0
2007-11-20 21:06:00,0.7163,0.7163,0.7162,0.71625,721499992.0
2007-11-20 21:07:00,0.7163,0.7164,0.71625,0.71635,1837500009.0
2007-11-20 21:11:00,0.7164,0.7165,0.71635,0.7165,1029900001.0
2007-11-20 21:12:00,0.7169,0.7169,0.7168,0.7168,1813699978.0
2007-11-20 21:13:00,0.7169,0.7169,0.7169,0.7169,1813699978.0
2007-11-20 21:14:00,0.7168,0.7169,0.7168,0.7168,1813699978.0
2007-11-20 21:15:00,0.7169,0.7169,0.7168,0.7168,1813699978.0
2007-11-20 21:17:00,0.7166,0.7167,0.7165,0.7165,1813699978.0
2007-11-20 21:18:00,0.7165,0.7166,0.7163,0.7164,1687899995.0
2007-11-20 21:19:00,0.7164,0.7164,0.7164,0.7164,1127200000.0
2007-11-20 21:20:00,0.7164,0.7164,0.71635,0.7164,1246899986.0
2007-11-20 21:21:00,0.7164,0.7165,0.71635,0.7164,1954199986.0
2007-11-20 21:24:00,0.7169,0.7169,0.7168,0.7169,1463300008.0
2007-11-20 21:25:00,0.717,0.7171,0.7169,0.717,1463300008.0
2007-11-20 21:26:00,0.7171,0.7171,0.717,0.7171,1463300008.0
2007-11-20 21:27:00,0.717,0.717,0.717,0.717,1463300008.0
2007-11-20 21:28:00,0.7171,0.7172,0.717,0.7171,1463300008.0
2007-11-20 21:29:00,0.7166,0.7168,0.7166,0.7168,1463300008.0
2007-11-20 21:30:00,0.7168,0.7169,0.7168,0.7169,819900001.0
2007-11-20 21:31:00,0.7169,0.7169,0.7168,0.7169,721099993.0
2007-11-20 21:32:00,0.7172,0.7173,0.7172,0.7173,1524299991.0
2007-11-20 21:33:00,0.7167,0.7168,0.71665,0.71665,1524299991.0
2007-11-20 21:34:00,0.7173,0.7173,0.7172,0.7172,2095599961.0
2007-11-20 21:36:00,0.7167,0.7167,0.71655,0.7166,2095599961.0
2007-11-20 21:37:00,0.7171,0.7172,0.7169,0.7169,1475100000.0
2007-11-20 21:38:00,0.7166,0.7166,0.71655,0.7166,1475100000.0
2007-11-20 21:39:00,0.7166,0.7166,0.71635,0.71635,2012799990.0
2007-11-20 21:40:00,0.71635,0.7164,0.71635,0.71635,679399988.0
2007-11-20 21:41:00,0.71635,0.7164,0.7163,0.7164,720300001.0
2007-11-20 21:42:00,0.7164,0.7164,0.71625,0.7164,1548299993.0
2007-11-20 21:43:00,0.7164,0.7165,0.7164,0.7165,1902299977.0
2007-11-20 21:44:00,0.7165,0.7166,0.7164,0.7164,1398399999.0
2007-11-20 21:45:00,0.7164,0.7164,0.71635,0.71635,1795399976.0
2007-11-20 21:46:00,0.7169,0.717,0.7168,0.7169,1242900014.0
2007-11-20 21:47:00,0.7168,0.7169,0.7168,0.7169,1242900014.0
2007-11-20 21:48:00,0.71655,0.7166,0.7165,0.7166,1242900014.0
2007-11-20 21:49:00,0.7166,0.7168,0.71655,0.7167,2089000004.0
2007-11-20 21:51:00,0.7168,0.7168,0.71655,0.71655,1433700015.0
2007-11-20 21:53:00,0.7168,0.7168,0.71665,0.7167,1004200006.0
2007-11-20 21:54:00,0.7167,0.7168,0.7167,0.7168,378399993.0
2007-11-20 21:55:00,0.7168,0.7168,0.7167,0.7168,702299999.0
2007-11-20 21:56:00,0.7168,0.7168,0.71665,0.7167,1730900006.0
2007-11-20 21:58:00,0.7166,0.7167,0.7166,0.7167,997899990.0
2007-11-20 21:59:00,0.7167,0.7167,0.71665,0.71665,1135999999.0
2007-11-20 22:00:00,0.71665,0.7172,0.71665,0.7169,1146399997.0
2007-11-20 22:01:00,0.7169,0.7169,0.71685,0.7169,782699997.0
2007-11-20 22:03:00,0.7168,0.7168,0.7167,0.7167,1959499991.0
2007-11-20 22:05:00,0.7166,0.7167,0.7166,0.7167,1959499991.0
2007-11-20 22:06:00,0.7168,0.7168,0.7166,0.7167,1959499991.0
2007-11-20 22:07:00,0.7167,0.7168,0.71665,0.7168,2085000013.0
2007-11-20 22:08:00,0.7167,0.7168,0.7167,0.7168,164000000.0
2007-11-20 22:10:00,0.7168,0.7168,0.7167,0.7168,164000000.0
2007-11-20 22:11:00,0.7168,0.7168,0.7168,0.7168,1461499994.0
2007-11-20 22:12:00,0.7169,0.717,0.71685,0.7169,1461499994.0
2007-11-20 22:13:00,0.7169,0.717,0.71685,0.717,1282900007.0
2007-11-20 22:14:00,0.717,0.717,0.7168,0.7169,1660300004.0
2007-11-20 22:15:00,0.7168,0.717,0.7168,0.717,1340300014.0
2007-11-20 22:16:00,0.7169,0.7169,0.7168,0.7168,1340300014.0
2007-11-20 22:17:00,0.7172,0.7172,0.717,0.7171,1502400004.0
2007-11-20 22:18:00,0.71675,0.7168,0.71675,0.71675,1502400004.0
2007-11-20 22:19:00,0.7168,0.7168,0.71675,0.71675,2104299940.0
2007-11-20 22:20:00,0.7172,0.7174,0.7172,0.7172,1738999995.0
2007-11-20 22:21:00,0.71685,0.7169,0.71675,0.7169,1738999995.0
2007-11-20 22:22:00,0.7169,0.7169,0.7168,0.7168,685900004.0
2007-11-20 22:23:00,0.7174,0.7174,0.7174,0.7174,2090600008.0
2007-11-20 22:24:00,0.71675,0.717,0.71675,0.71695,2090600008.0
2007-11-20 22:25:00,0.717,0.7171,0.7169,0.7171,1906200011.0
2007-11-20 22:26:00,0.7171,0.7171,0.7171,0.7171,1645400016.0
2007-11-20 22:29:00,0.7172,0.7172,0.7172,0.7172,1645400016.0
2007-11-20 22:30:00,0.7172,0.7172,0.7171,0.7172,1645400016.0
2007-11-20 22:31:00,0.7172,0.7173,0.7172,0.7172,1248600002.0
2007-11-20 22:32:00,0.7171,0.7172,0.7171,0.7171,1411499987.0
2007-11-20 22:33:00,0.7173,0.7173,0.71725,0.7173,1411499987.0
2007-11-20 22:35:00,0.71725,0.7173,0.71715,0.7172,940799987.0
2007-11-20 22:36:00,0.7172,0.7174,0.7172,0.7174,1357799996.0
2007-11-20 22:37:00,0.7175,0.7175,0.7172,0.7174,1357799996.0
2007-11-20 22:38:00,0.717,0.717,0.71695,0.717,1357799996.0
2007-11-20 22:39:00,0.7176,0.7176,0.7175,0.7176,747500006.0
2007-11-20 22:40:00,0.7175,0.7178,0.7175,0.7177,747500006.0
2007-11-20 22:41:00,0.7176,0.7177,0.7176,0.7177,747500006.0
2007-11-20 22:42:00,0.7171,0.7171,0.717,0.71705,747500006.0
2007-11-20 22:44:00,0.7179,0.7179,0.7178,0.7178,1996300036.0
2007-11-20 22:45:00,0.7167,0.7169,0.71665,0.7169,1996300036.0
2007-11-20 22:47:00,0.7177,0.7178,0.7177,0.7178,1285700006.0
2007-11-20 22:48:00,0.7177,0.7178,0.7177,0.7178,1285700006.0
2007-11-20 22:49:00,0.7169,0.7169,0.71685,0.7169,1285700006.0
2007-11-20 22:50:00,0.7169,0.7169,0.71685,0.7169,1154700022.0
2007-11-20 22:51:00,0.7178,0.7178,0.7178,0.7178,398000008.0
2007-11-20 22:52:00,0.7168,0.7169,0.7168,0.7169,398000008.0
2007-11-20 22:53:00,0.7169,0.7169,0.7168,0.7168,1126600005.0
2007-11-20 22:54:00,0.7168,0.7168,0.7168,0.7168,1214300012.0
2007-11-20 22:56:00,0.7179,0.7179,0.7178,0.7178,1690300032.0
2007-11-20 22:57:00,0.7167,0.7168,0.71665,0.71665,1690300032.0
2007-11-20 22:58:00,0.71665,0.7168,0.71665,0.7168,1475900034.0
2007-11-20 22:59:00,0.7168,0.7169,0.7168,0.7168,1442100029.0
2007-11-20 23:00:00,0.7168,0.7168,0.7167,0.7168,327200001.0
2007-11-20 23:01:00,0.7168,0.7168,0.71655,0.7167,1197600002.0
2007-11-20 23:02:00,0.7167,0.7167,0.71665,0.7167,752299986.0
2007-11-20 23:03:00,0.7167,0.7168,0.7167,0.7167,654500027.0
2007-11-20 23:04:00,0.7167,0.7167,0.7166,0.71665,947000021.0
2007-11-20 23:05:00,0.7167,0.7167,0.7166,0.7166,1864099973.0
2007-11-20 23:06:00,0.7166,0.7168,0.7166,0.71665,740199994.0
2007-11-20 23:07:00,0.7167,0.7168,0.71665,0.7168,692600000.0
2007-11-20 23:08:00,0.7168,0.7168,0.71665,0.7168,1093099984.0
2007-11-20 23:09:00,0.7168,0.71685,0.7168,0.71685,1080800000.0
2007-11-20 23:10:00,0.71685,0.7169,0.71665,0.7167,1857599988.0
2007-11-20 23:11:00,0.7167,0.7168,0.71665,0.7168,878999997.0
2007-11-20 23:12:00,0.71675,0.7169,0.71675,0.7168,996300005.0
2007-11-20 23:13:00,0.7168,0.71685,0.7167,0.71675,495399999.0
2007-11-20 23:14:00,0.71675,0.7168,0.71675,0.7168,565900002.0
2007-11-20 23:15:00,0.7168,0.71745,0.7168,0.71745,1470400004.0
2007-11-20 23:16:00,0.71745,0.71745,0.7169,0.7171,1237499995.0
2007-11-20 23:18:00,0.7172,0.7174,0.7171,0.7173,1194599997.0
2007-11-20 23:19:00,0.7173,0.7174,0.71725,0.7174,775799999.0
2007-11-20 23:20:00,0.7174,0.7174,0.71725,0.71725,1131100000.0
2007-11-20 23:21:00,0.7173,0.7173,0.71715,0.7173,800900004.0
2007-11-20 23:22:00,0.71725,0.7173,0.7172,0.7173,418699999.0
2007-11-20 23:23:00,0.7173,0.7174,0.7173,0.7174,704800002.0
2007-11-20 23:24:00,0.7174,0.7174,0.7173,0.7173,1148500003.0
2007-11-20 23:25:00,0.7173,0.7173,0.7171,0.71725,1049100005.0
2007-11-20 23:26:00,0.7173,0.7173,0.71715,0.7172,528300007.0
2007-11-20 23:27:00,0.7171,0.7172,0.71705,0.7171,256000000.0
2007-11-20 23:28:00,0.7171,0.7172,0.7171,0.7172,681100010.0
2007-11-20 23:29:00,0.71715,0.7173,0.71715,0.71725,1339600002.0
2007-11-20 23:30:00,0.71725,0.7174,0.7172,0.71725,1384600006.0
2007-11-20 23:31:00,0.71725,0.71735,0.7172,0.7173,1421299992.0
2007-11-20 23:32:00,0.718,0.718,0.7178,0.7179,732500006.0
2007-11-20 23:33:00,0.7172,0.7172,0.7172,0.7172,732500006.0
2007-11-20 23:34:00,0.7172,0.7172,0.7171,0.7171,935500011.0
2007-11-20 23:35:00,0.7171,0.7172,0.7171,0.71715,1251700006.0
2007-11-20 23:36:00,0.71715,0.7175,0.71715,0.7175,886400001.0
2007-11-20 23:37:00,0.7175,0.7175,0.71725,0.7174,672000006.0
2007-11-20 23:38:00,0.7174,0.71785,0.7174,0.7176,1348500000.0
2007-11-20 23:39:00,0.7176,0.7177,0.7175,0.7176,1781200015.0
2007-11-20 23:40:00,0.71755,0.7178,0.71745,0.7176,2123199993.0
2007-11-20 23:41:00,0.7178,0.7178,0.7178,0.7178,2076299999.0
2007-11-20 23:42:00,0.7177,0.718,0.7177,0.7178,2076299999.0
2007-11-20 23:43:00,0.7178,0.7178,0.7177,0.7178,1494799999.0
2007-11-20 23:44:00,0.7178,0.7179,0.71775,0.7178,800500003.0
2007-11-20 23:45:00,0.7178,0.7179,0.7177,0.7178,1060000000.0
2007-11-20 23:46:00,0.7178,0.7178,0.71775,0.7178,1041299996.0
2007-11-20 23:47:00,0.7178,0.7178,0.71765,0.7177,876399997.0
2007-11-20 23:48:00,0.7177,0.7178,0.7177,0.7177,773900000.0
2007-11-20 23:49:00,0.7177,0.7177,0.7176,0.7177,872800004.0
2007-11-20 23:50:00,0.7177,0.7178,0.7177,0.7177,2043800016.0
2007-11-20 23:51:00,0.7177,0.7178,0.7177,0.7178,1219200022.0
2007-11-20 23:52:00,0.7178,0.7178,0.71765,0.71765,1092499985.0
2007-11-20 23:53:00,0.71765,0.7177,0.71765,0.7177,994699980.0
2007-11-20 23:54:00,0.7177,0.71775,0.71765,0.71775,743800020.0
2007-11-20 23:55:00,0.71775,0.7178,0.71765,0.71765,541300000.0
2007-11-20 23:56:00,0.7177,0.7178,0.71765,0.7178,816300001.0
2007-11-20 23:57:00,0.7178,0.718,0.71775,0.718,516500004.0
2007-11-20 23:58:00,0.718,0.718,0.71775,0.7179,749500003.0
2007-11-20 23:59:00,0.7179,0.7182,0.7179,0.718,570099997.0
2007-11-21 00:00:00,0.718,0.718,0.7179,0.71795,263300000.0
2007-11-21 00:01:00,0.71795,0.71795,0.7177,0.7178,601300000.0
2007-11-21 00:02:00,0.7178,0.71795,0.7178,0.71795,704900000.0
2007-11-21 00:03:00,0.7179,0.71805,0.7179,0.71795,333000000.0
2007-11-21 00:04:00,0.71805,0.7181,0.71795,0.718,673900000.0
2007-11-21 00:05:00,0.718,0.7181,0.718,0.7181,847700000.0
2007-11-21 00:06:00,0.7181,0.7182,0.71805,0.7182,171999999.0
2007-11-21 00:07:00,0.7182,0.7183,0.71805,0.71805,353000005.0
2007-11-21 00:08:00,0.71805,0.71805,0.71785,0.71795,340300000.0
2007-11-21 00:09:00,0.71795,0.718,0.71795,0.718,899800025.0
2007-11-21 00:10:00,0.71795,0.71805,0.71795,0.718,1134100004.0
2007-11-21 00:11:00,0.718,0.71805,0.7179,0.71805,962700000.0
2007-11-21 00:12:00,0.71795,0.718,0.71775,0.7178,607399994.0
2007-11-21 00:13:00,0.7178,0.7178,0.7177,0.7177,214500000.0
2007-11-21 00:14:00,0.7177,0.7178,0.7177,0.7178,648500000.0
2007-11-21 00:15:00,0.71775,0.71785,0.71775,0.7178,154800000.0
2007-11-21 00:16:00,0.7178,0.7178,0.7178,0.7178,14500000.0
2007-11-21 00:17:00,0.7178,0.71785,0.71765,0.7178,194699997.0
2007-11-21 00:18:00,0.7178,0.7179,0.71775,0.7178,263199995.0
2007-11-21 00:19:00,0.7178,0.7179,0.7178,0.7179,264799992.0
2007-11-21 00:20:00,0.7179,0.7179,0.7178,0.7178,143099999.0
2007-11-21 00:21:00,0.71765,0.718,0.71765,0.7179,93899999.0
2007-11-21 00:22:00,0.7179,0.718,0.7178,0.718,220799996.0
2007-11-21 00:23:00,0.718,0.718,0.7179,0.7179,267100005.0
2007-11-21 00:24:00,0.7179,0.718,0.71785,0.71795,610099994.0
2007-11-21 00:25:00,0.7179,0.7179,0.71785,0.71785,175100004.0
2007-11-21 00:26:00,0.7179,0.718,0.7179,0.718,86600000.0
2007-11-21 00:27:00,0.71795,0.71795,0.7178,0.7178,403300003.0
2007-11-21 00:28:00,0.7179,0.7179,0.7178,0.7179,124800000.0
2007-11-21 00:29:00,0.7179,0.7179,0.7178,0.7178,29500000.0
2007-11-21 00:30:00,0.7179,0.7179,0.71755,0.7179,60200000.0
2007-11-21 00:31:00,0.7179,0.7179,0.7177,0.7179,90900000.0
2007-11-21 00:32:00,0.71785,0.718,0.71785,0.7179,162400000.0
2007-11-21 00:33:00,0.7179,0.7179,0.7179,0.7179,20700000.0
2007-11-21 00:34:00,0.7179,0.7179,0.7177,0.7179,16500000.0
2007-11-21 00:35:00,0.7179,0.7179,0.7177,0.7178,382700000.0
2007-11-21 00:36:00,0.7178,0.7178,0.71765,0.7178,550800000.0
2007-11-21 00:37:00,0.7178,0.7178,0.7177,0.7178,112900000.0
2007-11-21 00:38:00,0.7178,0.7178,0.7177,0.71775,72300000.0
2007-11-21 00:39:00,0.71775,0.7178,0.71775,0.7178,304300000.0
2007-11-21 00:40:00,0.7178,0.7178,0.71775,0.71775,193200000.0
2007-11-21 00:41:00,0.71775,0.7178,0.71775,0.7178,110400000.0
2007-11-21 00:42:00,0.7178,0.7178,0.7178,0.7178,152700000.0
2007-11-21 00:43:00,0.7178,0.7178,0.7178,0.7178,209800000.0
2007-11-21 00:44:00,0.7178,0.7178,0.71765,0.71775,149300000.0
2007-11-21 00:45:00,0.7177,0.7178,0.71765,0.7177,207700000.0
2007-11-21 00:46:00,0.7178,0.7178,0.7177,0.7178,112000000.0
2007-11-21 00:47:00,0.7178,0.7178,0.71775,0.7178,252300000.0
2007-11-21 00:48:00,0.7178,0.7179,0.7178,0.7179,340400000.0
2007-11-21 00:49:00,0.7179,0.718,0.71785,0.7179,406000000.0
2007-11-21 00:50:00,0.718,0.718,0.7178,0.71785,1182400000.0
2007-11-21 00:51:00,0.71785,0.7179,0.7178,0.7179,200100000.0
2007-11-21 00:52:00,0.7179,0.7179,0.7179,0.7179,108800000.0
2007-11-21 00:53:00,0.7179,0.7179,0.71785,0.7179,220000000.0
2007-11-21 00:54:00,0.7179,0.7179,0.71775,0.71775,543699998.0
2007-11-21 00:55:00,0.7178,0.7178,0.71775,0.7178,210200000.0
2007-11-21 00:56:00,0.7178,0.7178,0.71765,0.7177,252100000.0
2007-11-21 00:57:00,0.71765,0.7177,0.7176,0.7176,404100000.0
2007-11-21 00:58:00,0.7176,0.7177,0.7176,0.71765,191400000.0
2007-11-21 00:59:00,0.7177,0.7177,0.71765,0.7177,366399998.0
2007-11-21 01:00:00,0.7177,0.7177,0.7176,0.7176,415600000.0
2007-11-21 01:01:00,0.7176,0.7176,0.7176,0.7176,538800002.0
2007-11-21 01:02:00,0.7176,0.7176,0.71755,0.71755,196000000.0
2007-11-21 01:03:00,0.71755,0.7176,0.71755,0.7176,276400000.0
2007-11-21 01:04:00,0.7176,0.7176,0.7176,0.7176,737200000.0
2007-11-21 01:05:00,0.7176,0.7176,0.7176,0.7176,265200000.0
2007-11-21 01:06:00,0.7176,0.7176,0.71755,0.71755,111400000.0
2007-11-21 01:07:00,0.71755,0.7176,0.71755,0.7176,152600000.0
2007-11-21 01:08:00,0.7176,0.7176,0.71755,0.7176,373599999.0
2007-11-21 01:09:00,0.7176,0.7176,0.7176,0.7176,240400000.0
2007-11-21 01:10:00,0.71755,0.7176,0.7175,0.7176,348099999.0
2007-11-21 01:11:00,0.7176,0.7176,0.71745,0.7176,163800000.0
2007-11-21 01:12:00,0.7176,0.7176,0.7175,0.7175,71900000.0
2007-11-21 01:13:00,0.71745,0.7176,0.71745,0.7175,107100000.0
2007-11-21 01:14:00,0.7175,0.7176,0.71745,0.7176,357300000.0
2007-11-21 01:15:00,0.7176,0.7176,0.7176,0.7176,419600000.0
2007-11-21 01:16:00,0.7176,0.7176,0.71755,0.7176,723400008.0
2007-11-21 01:17:00,0.7176,0.7176,0.7176,0.7176,540400001.0
2007-11-21 01:18:00,0.7176,0.7176,0.7175,0.7176,419200000.0
2007-11-21 01:19:00,0.7176,0.7176,0.71755,0.7176,41500000.0
2007-11-21 01:20:00,0.7176,0.7176,0.71745,0.7176,344000000.0
2007-11-21 01:21:00,0.7176,0.7176,0.7175,0.7176,386100000.0
2007-11-21 01:22:00,0.7175,0.7176,0.7174,0.7175,516100002.0
2007-11-21 01:23:00,0.7175,0.7175,0.71735,0.7175,683700000.0
2007-11-21 01:24:00,0.7175,0.7176,0.7173,0.71735,732099994.0
2007-11-21 01:25:00,0.71735,0.7175,0.71735,0.7174,1963899974.0
2007-11-21 01:26:00,0.71735,0.7175,0.71735,0.7175,403500000.0
2007-11-21 01:27:00,0.7174,0.7175,0.71735,0.71735,174700000.0
2007-11-21 01:28:00,0.71735,0.7175,0.7173,0.7175,621599992.0
2007-11-21 01:29:00,0.7175,0.7175,0.7175,0.7175,383500000.0
2007-11-21 01:30:00,0.7175,0.7175,0.7175,0.7175,288600000.0
2007-11-21 01:31:00,0.7175,0.7175,0.7174,0.7175,821399996.0
2007-11-21 01:32:00,0.7175,0.7175,0.7175,0.7175,602000000.0
2007-11-21 01:33:00,0.7175,0.7175,0.7175,0.7175,176800000.0
2007-11-21 01:34:00,0.7175,0.7175,0.7175,0.7175,322000000.0
2007-11-21 01:35:00,0.7175,0.7175,0.7175,0.7175,48000000.0
2007-11-21 01:36:00,0.7175,0.7175,0.7174,0.7175,321699998.0
2007-11-21 01:37:00,0.7175,0.7175,0.7175,0.7175,206900000.0
2007-11-21 01:38:00,0.7174,0.7175,0.7174,0.71745,899099999.0
2007-11-21 01:39:00,0.71745,0.7177,0.71745,0.7177,530700000.0
2007-11-21 01:40:00,0.7177,0.7177,0.7176,0.7176,642400000.0
2007-11-21 01:41:00,0.7176,0.7177,0.7175,0.71755,795799996.0
2007-11-21 01:42:00,0.7176,0.7176,0.7174,0.7176,1213199993.0
2007-11-21 01:43:00,0.7176,0.7176,0.71725,0.71725,871399995.0
2007-11-21 01:44:00,0.7173,0.7174,0.7172,0.7174,1245399991.0
2007-11-21 01:45:00,0.7174,0.7175,0.7174,0.7174,325900000.0
2007-11-21 01:46:00,0.7173,0.7174,0.7173,0.7173,519800000.0
2007-11-21 01:47:00,0.7174,0.7174,0.7173,0.7173,339700000.0
2007-11-21 01:48:00,0.7173,0.7174,0.7173,0.7174,744800001.0
2007-11-21 01:49:00,0.7174,0.7174,0.7174,0.7174,329000000.0
2007-11-21 01:50:00,0.7174,0.7174,0.7174,0.7174,259600000.0
2007-11-21 01:51:00,0.7174,0.7175,0.7174,0.7175,690300000.0
2007-11-21 01:52:00,0.7175,0.7175,0.7172,0.7172,629300002.0
2007-11-21 01:53:00,0.7173,0.7175,0.7172,0.7174,1494800021.0
2007-11-21 01:54:00,0.7174,0.7176,0.7173,0.7174,742800013.0
2007-11-21 01:55:00,0.7174,0.7175,0.7174,0.7175,318200004.0
2007-11-21 01:56:00,0.7175,0.7178,0.7175,0.7178,1533100002.0
2007-11-21 01:57:00,0.7178,0.7178,0.7177,0.7177,431199992.0
2007-11-21 01:58:00,0.71755,0.7178,0.71755,0.7178,364900000.0
2007-11-21 01:59:00,0.71765,0.7178,0.71765,0.7178,268000000.0
2007-11-21 02:00:00,0.7178,0.7178,0.71765,0.7177,1598500010.0
2007-11-21 02:02:00,0.71765,0.7178,0.7176,0.7178,1599699998.0
2007-11-21 02:03:00,0.7178,0.7178,0.71765,0.7177,1645300027.0
2007-11-21 02:04:00,0.71765,0.7178,0.7176,0.7178,1228599990.0
2007-11-21 02:05:00,0.7178,0.7179,0.7178,0.7179,1236900011.0
2007-11-21 02:06:00,0.7178,0.7179,0.7178,0.7179,363299995.0
2007-11-21 02:07:00,0.71785,0.7179,0.7178,0.7179,885399982.0
2007-11-21 02:08:00,0.7178,0.7179,0.7178,0.7179,588099997.0
2007-11-21 02:09:00,0.7179,0.7179,0.7178,0.7179,151400000.0
2007-11-21 02:10:00,0.7179,0.7179,0.7177,0.7179,41400000.0
2007-11-21 02:11:00,0.7177,0.7179,0.7177,0.71785,290000003.0
2007-11-21 02:12:00,0.7179,0.718,0.7178,0.718,1899300016.0
2007-11-21 02:13:00,0.718,0.718,0.7178,0.7179,1142800033.0
2007-11-21 02:14:00,0.7179,0.7181,0.7178,0.71785,1426799991.0
2007-11-21 02:15:00,0.7179,0.718,0.71785,0.718,1953199974.0
2007-11-21 02:16:00,0.718,0.718,0.7179,0.718,690899983.0
2007-11-21 02:17:00,0.718,0.718,0.7179,0.718,588300007.0
2007-11-21 02:18:00,0.718,0.718,0.71785,0.7179,1345300035.0
2007-11-21 02:19:00,0.7178,0.7179,0.7178,0.7179,694800006.0
2007-11-21 02:20:00,0.7179,0.7179,0.7178,0.7178,1672600042.0
2007-11-21 02:21:00,0.7179,0.718,0.7177,0.7177,1257800001.0
2007-11-21 02:22:00,0.71775,0.7179,0.71775,0.7179,791699990.0
2007-11-21 02:23:00,0.7179,0.7179,0.7178,0.7178,590199986.0
2007-11-21 02:24:00,0.7179,0.7179,0.7177,0.7178,760800015.0
2007-11-21 02:25:00,0.7178,0.7178,0.71775,0.71775,568599981.0
2007-11-21 02:26:00,0.71775,0.7178,0.71765,0.7178,268099993.0
2007-11-21 02:27:00,0.71775,0.7178,0.7177,0.7177,873599984.0
2007-11-21 02:28:00,0.7177,0.7177,0.7175,0.7175,1479700003.0
2007-11-21 02:29:00,0.7175,0.7176,0.71735,0.7175,1834299983.0
2007-11-21 02:30:00,0.7175,0.7176,0.7173,0.7176,1237700015.0
2007-11-21 02:31:00,0.7176,0.7176,0.7174,0.7174,369800000.0
2007-11-21 02:32:00,0.7174,0.7175,0.7173,0.7174,1990900007.0
2007-11-21 02:33:00,0.7174,0.7174,0.7173,0.7174,725499992.0
2007-11-21 02:34:00,0.7174,0.7174,0.7173,0.7173,732899988.0
2007-11-21 02:35:00,0.7173,0.7174,0.7173,0.7173,1564999982.0
2007-11-21 02:36:00,0.7173,0.7174,0.7173,0.7173,2127399962.0
2007-11-21 02:37:00,0.7173,0.7174,0.7172,0.7173,509300012.0
2007-11-21 02:38:00,0.7173,0.7173,0.7171,0.7172,89800000.0
2007-11-21 02:39:00,0.7173,0.7173,0.7173,0.7173,1240899977.0
2007-11-21 02:40:00,0.7173,0.7174,0.7173,0.7173,1838999990.0
2007-11-21 02:41:00,0.7173,0.7174,0.71725,0.7174,329600002.0
2007-11-21 02:42:00,0.7174,0.7174,0.71735,0.7174,541300002.0
2007-11-21 02:43:00,0.7174,0.7174,0.71735,0.7174,1206199994.0
2007-11-21 02:44:00,0.7174,0.7174,0.7172,0.7173,1192599977.0
2007-11-21 02:46:00,0.7173,0.7175,0.7173,0.71735,930200002.0
2007-11-21 02:47:00,0.71735,0.7175,0.7173,0.7174,689800006.0
2007-11-21 02:48:00,0.7174,0.7174,0.7173,0.7174,804000029.0
2007-11-21 02:50:00,0.7173,0.7174,0.7172,0.7174,413100004.0
2007-11-21 02:51:00,0.7174,0.7175,0.7174,0.7174,1060200000.0
2007-11-21 02:52:00,0.7174,0.7175,0.7173,0.7175,1849899991.0
2007-11-21 02:53:00,0.7175,0.7175,0.7173,0.7173,1246499994.0
2007-11-21 02:54:00,0.7173,0.7175,0.7173,0.7173,1678799975.0
2007-11-21 02:55:00,0.7173,0.7173,0.71715,0.7173,1323199996.0
2007-11-21 02:56:00,0.7173,0.7173,0.7172,0.7173,934799987.0
2007-11-21 02:57:00,0.7173,0.7173,0.7173,0.7173,1121599985.0
2007-11-21 02:58:00,0.7173,0.7173,0.7172,0.7172,1314299961.0
2007-11-21 02:59:00,0.7172,0.7173,0.7172,0.7173,1130799979.0
2007-11-21 03:00:00,0.7173,0.7173,0.7173,0.7173,927299974.0
2007-11-21 03:01:00,0.71715,0.7173,0.71715,0.7172,178699995.0
2007-11-21 03:02:00,0.7172,0.7173,0.71715,0.7173,1059899991.0
2007-11-21 03:03:00,0.7173,0.7173,0.7172,0.71725,829499986.0
2007-11-21 03:04:00,0.7173,0.7173,0.71725,0.7173,223500000.0
2007-11-21 03:05:00,0.7173,0.7173,0.7173,0.7173,218400000.0
2007-11-21 03:06:00,0.7173,0.7173,0.71705,0.7173,129300000.0
2007-11-21 03:07:00,0.7173,0.7173,0.7172,0.7172,981800013.0
2007-11-21 03:08:00,0.7173,0.7173,0.7172,0.7173,443100009.0
2007-11-21 03:09:00,0.7173,0.7174,0.71725,0.7174,1142599987.0
2007-11-21 03:10:00,0.7174,0.7174,0.71735,0.7174,1378000024.0
2007-11-21 03:11:00,0.7174,0.7176,0.71735,0.71745,2040400020.0
2007-11-21 03:12:00,0.7175,0.7176,0.7174,0.7175,1771600009.0
2007-11-21 03:13:00,0.7175,0.7178,0.7175,0.7178,1713900015.0
2007-11-21 03:14:00,0.7178,0.7178,0.7178,0.7178,2050200014.0
2007-11-21 03:15:00,0.7178,0.7178,0.7177,0.7178,1021800019.0
2007-11-21 03:16:00,0.7178,0.7178,0.71765,0.7177,181600000.0
2007-11-21 03:17:00,0.7177,0.7178,0.7177,0.7177,1760099990.0
2007-11-21 03:18:00,0.7177,0.7178,0.7177,0.7178,2091000016.0
2007-11-21 03:19:00,0.7178,0.7178,0.71775,0.71775,1660500002.0
2007-11-21 03:20:00,0.71775,0.7178,0.71775,0.7178,1038900011.0
2007-11-21 03:21:00,0.7178,0.7178,0.7178,0.7178,736699997.0
2007-11-21 03:22:00,0.7178,0.7178,0.71775,0.71775,922999986.0
2007-11-21 03:23:00,0.71775,0.7178,0.71765,0.7177,472599998.0
2007-11-21 03:24:00,0.71765,0.7178,0.71765,0.7178,656399997.0
2007-11-21 03:25:00,0.7178,0.7178,0.7177,0.71775,966900001.0
2007-11-21 03:26:00,0.7178,0.7178,0.71775,0.7178,509199999.0
2007-11-21 03:27:00,0.7178,0.7179,0.7178,0.7178,827500000.0
2007-11-21 03:28:00,0.7178,0.7178,0.7177,0.71775,2082499995.0
2007-11-21 03:29:00,0.71775,0.7178,0.71775,0.7178,1504399984.0
2007-11-21 03:30:00,0.7178,0.7178,0.71765,0.7178,1664599994.0
2007-11-21 03:31:00,0.7177,0.7178,0.7176,0.71775,2025899999.0
2007-11-21 03:32:00,0.7178,0.7178,0.7177,0.7178,1056799989.0
2007-11-21 03:33:00,0.7178,0.7178,0.7176,0.7177,610100007.0
2007-11-21 03:34:00,0.7177,0.7177,0.7175,0.7176,454999998.0
2007-11-21 03:35:00,0.7176,0.7177,0.7175,0.7176,818200002.0
2007-11-21 03:36:00,0.7176,0.7176,0.71745,0.71755,1382100016.0
2007-11-21 03:37:00,0.71755,0.7176,0.71745,0.7176,804100009.0
2007-11-21 03:38:00,0.7176,0.7176,0.7175,0.7175,275600000.0
2007-11-21 03:39:00,0.7175,0.7176,0.71745,0.71745,618099997.0
2007-11-21 03:40:00,0.71745,0.7175,0.7174,0.7174,1745099996.0
2007-11-21 03:41:00,0.7175,0.7175,0.7173,0.7175,1160400024.0
2007-11-21 03:42:00,0.7175,0.7175,0.71745,0.7175,279700000.0
2007-11-21 03:43:00,0.7175,0.7175,0.71745,0.7175,1482600001.0
2007-11-21 03:44:00,0.7175,0.7175,0.7175,0.7175,201300000.0
2007-11-21 03:45:00,0.7175,0.7175,0.7175,0.7175,543400000.0
2007-11-21 03:46:00,0.7175,0.7175,0.71745,0.71745,103600000.0
2007-11-21 03:47:00,0.7175,0.7175,0.7175,0.7175,94400000.0
2007-11-21 03:48:00,0.7175,0.7175,0.71745,0.71745,1690200007.0
2007-11-21 03:49:00,0.7175,0.7175,0.71745,0.7175,1039099985.0
2007-11-21 03:50:00,0.7175,0.7175,0.7174,0.71745,953199993.0
2007-11-21 03:51:00,0.71745,0.7175,0.71725,0.7175,196800000.0
2007-11-21 03:52:00,0.7175,0.7175,0.7174,0.7174,495500022.0
2007-11-21 03:53:00,0.7175,0.7175,0.71725,0.7175,169600000.0
2007-11-21 03:54:00,0.7175,0.7175,0.7174,0.7174,371699999.0
2007-11-21 03:55:00,0.7174,0.7175,0.71725,0.7175,974100005.0
2007-11-21 03:56:00,0.7175,0.7175,0.71735,0.7174,889099994.0
2007-11-21 03:57:00,0.7173,0.7175,0.7173,0.7174,370899995.0
2007-11-21 03:58:00,0.7175,0.7175,0.71745,0.7175,1078400000.0
2007-11-21 03:59:00,0.7175,0.7175,0.7175,0.7175,631800000.0
2007-11-21 04:00:00,0.7175,0.7175,0.7174,0.7174,115200000.0
2007-11-21 04:01:00,0.7174,0.7175,0.7174,0.7174,468800000.0
2007-11-21 04:02:00,0.7174,0.7175,0.7174,0.7175,38000000.0
2007-11-21 04:03:00,0.71715,0.7175,0.71715,0.7174,344100000.0
2007-11-21 04:04:00,0.7174,0.7174,0.7173,0.7174,1682399999.0
2007-11-21 04:05:00,0.7174,0.7174,0.71735,0.71735,959000000.0
2007-11-21 04:06:00,0.7174,0.7174,0.7173,0.71735,511700006.0
2007-11-21 04:07:00,0.7174,0.7174,0.7174,0.7174,408000000.0
2007-11-21 04:08:00,0.7174,0.7174,0.71715,0.7172,772600000.0
2007-11-21 04:09:00,0.7172,0.7174,0.7172,0.7174,101600000.0
2007-11-21 04:10:00,0.7174,0.7174,0.71725,0.7174,123200000.0
2007-11-21 04:11:00,0.7172,0.7175,0.7172,0.71735,1038200007.0
2007-11-21 04:12:00,0.71735,0.7174,0.71735,0.7174,1073500003.0
2007-11-21 04:13:00,0.7174,0.7174,0.71735,0.7174,344200000.0
2007-11-21 04:14:00,0.7174,0.7174,0.7173,0.7174,576900002.0
2007-11-21 04:15:00,0.7173,0.7174,0.7173,0.7174,357699993.0
2007-11-21 04:16:00,0.71725,0.7174,0.71715,0.7174,479499999.0
2007-11-21 04:17:00,0.7174,0.7174,0.71725,0.71725,275300003.0
2007-11-21 04:18:00,0.71725,0.7175,0.71725,0.7175,423000001.0
2007-11-21 04:19:00,0.7175,0.7175,0.7175,0.7175,475400011.0
2007-11-21 04:20:00,0.7175,0.7175,0.7174,0.7175,751800029.0
2007-11-21 04:21:00,0.7175,0.7175,0.7174,0.7175,451299991.0
2007-11-21 04:22:00,0.7175,0.7175,0.7174,0.7175,805600016.0
2007-11-21 04:23:00,0.7175,0.7176,0.7175,0.7176,153700000.0
2007-11-21 04:24:00,0.7176,0.7176,0.71755,0.7176,329100000.0
2007-11-21 04:25:00,0.7176,0.7176,0.7175,0.7175,1294900008.0
2007-11-21 04:26:00,0.7175,0.7176,0.7175,0.7176,322000004.0
2007-11-21 04:27:00,0.7176,0.7177,0.7176,0.7176,1447900015.0
2007-11-21 04:28:00,0.7176,0.7176,0.7176,0.7176,1458000004.0
2007-11-21 04:29:00,0.7176,0.7176,0.71745,0.7176,1024400003.0
2007-11-21 04:30:00,0.7176,0.7176,0.7175,0.7176,1824999995.0
2007-11-21 04:31:00,0.7175,0.7176,0.7175,0.7175,912599989.0
2007-11-21 04:32:00,0.7175,0.7176,0.7174,0.7175,1134800007.0
2007-11-21 04:33:00,0.7175,0.7176,0.7174,0.7176,1488400016.0
2007-11-21 04:34:00,0.71755,0.7176,0.7175,0.7175,1430399996.0
2007-11-21 04:35:00,0.7175,0.71755,0.7175,0.7175,412099999.0
2007-11-21 04:36:00,0.7175,0.7176,0.7175,0.7175,431199993.0
2007-11-21 04:37:00,0.7175,0.7176,0.7175,0.7175,575999996.0
2007-11-21 04:38:00,0.7175,0.7175,0.7174,0.7175,976999996.0
2007-11-21 04:39:00,0.7175,0.7177,0.7175,0.7176,939599998.0
2007-11-21 04:40:00,0.7176,0.7176,0.7175,0.7176,1341599999.0
2007-11-21 04:41:00,0.7176,0.7176,0.7176,0.7176,778400001.0
2007-11-21 04:42:00,0.7175,0.7176,0.7175,0.7176,443900001.0
2007-11-21 04:43:00,0.7176,0.7176,0.7175,0.7176,1467999978.0
2007-11-21 04:44:00,0.7175,0.7175,0.71745,0.7175,1770000019.0
2007-11-21 04:45:00,0.7175,0.7175,0.71745,0.7175,699900000.0
2007-11-21 04:46:00,0.71745,0.7175,0.71745,0.71745,728700000.0
2007-11-21 04:47:00,0.7175,0.7175,0.7174,0.7174,792100000.0
2007-11-21 04:48:00,0.71735,0.7174,0.7172,0.7173,758799998.0
2007-11-21 04:49:00,0.7173,0.7173,0.71715,0.71725,736900017.0
2007-11-21 04:51:00,0.7173,0.7173,0.7172,0.7172,209000000.0
2007-11-21 04:52:00,0.7171,0.7172,0.7171,0.7172,1263600000.0
2007-11-21 04:53:00,0.7172,0.7173,0.71715,0.7173,846500012.0
2007-11-21 04:54:00,0.7173,0.7173,0.71715,0.7172,1245000008.0
2007-11-21 04:55:00,0.7172,0.7172,0.71715,0.7172,1843300002.0
2007-11-21 04:57:00,0.7172,0.7172,0.71715,0.7172,678300002.0
2007-11-21 04:58:00,0.71715,0.7172,0.71715,0.7172,1361800002.0
2007-11-21 04:59:00,0.7172,0.7172,0.7172,0.7172,144800000.0
2007-11-21 05:00:00,0.7172,0.7172,0.7172,0.7172,680000000.0
2007-11-21 05:01:00,0.7177,0.7177,0.7177,0.7177,1887800022.0
2007-11-21 05:02:00,0.7172,0.7175,0.7172,0.7175,1887800022.0
2007-11-21 05:04:00,0.7174,0.7175,0.71735,0.71735,1747599954.0
2007-11-21 05:05:00,0.7174,0.7174,0.7173,0.7174,524700004.0
2007-11-21 05:06:00,0.7174,0.7174,0.7173,0.7174,691900004.0
2007-11-21 05:07:00,0.7174,0.7174,0.7174,0.7174,807900004.0
2007-11-21 05:08:00,0.7174,0.7174,0.7173,0.7174,1100700000.0
2007-11-21 05:09:00,0.7174,0.7174,0.7173,0.7174,599699994.0
2007-11-21 05:10:00,0.71735,0.7174,0.71735,0.7174,1302799997.0
2007-11-21 05:11:00,0.7174,0.7174,0.7174,0.7174,1025499987.0
2007-11-21 05:12:00,0.7174,0.7174,0.7174,0.7174,1123199971.0
2007-11-21 05:13:00,0.7174,0.7174,0.71735,0.71735,406399994.0
2007-11-21 05:14:00,0.7174,0.7174,0.71735,0.7174,287800000.0
2007-11-21 05:15:00,0.7174,0.7174,0.7173,0.71735,809799994.0
2007-11-21 05:16:00,0.71735,0.7174,0.71735,0.7174,536700000.0
2007-11-21 05:17:00,0.7174,0.7174,0.7174,0.7174,712699981.0
2007-11-21 05:18:00,0.7174,0.7174,0.71725,0.7174,461199992.0
2007-11-21 05:19:00,0.7174,0.7174,0.71735,0.71735,341299996.0
2007-11-21 05:20:00,0.71735,0.7174,0.71735,0.7174,188300000.0
2007-11-21 05:21:00,0.7174,0.7174,0.71735,0.71735,317800000.0
2007-11-21 05:22:00,0.71735,0.7175,0.71735,0.71745,1897299997.0
2007-11-21 05:23:00,0.71745,0.7175,0.71735,0.71745,529000008.0
2007-11-21 05:24:00,0.7175,0.7175,0.71735,0.7174,1673200018.0
2007-11-21 05:26:00,0.7174,0.7174,0.71735,0.7174,1259200011.0
2007-11-21 05:27:00,0.7174,0.7174,0.71735,0.71735,995400004.0
2007-11-21 05:28:00,0.7174,0.7174,0.71735,0.7174,337000000.0
2007-11-21 05:29:00,0.7174,0.7174,0.71735,0.71735,1220700002.0
2007-11-21 05:30:00,0.7179,0.7179,0.7177,0.7178,1056499993.0
2007-11-21 05:31:00,0.7174,0.7174,0.7174,0.7174,1056499993.0
2007-11-21 05:32:00,0.7174,0.7174,0.7174,0.7174,1911899998.0
2007-11-21 05:33:00,0.7174,0.7175,0.7174,0.7175,1104400000.0
2007-11-21 05:34:00,0.71745,0.7175,0.7174,0.7174,573800003.0
2007-11-21 05:35:00,0.7175,0.7175,0.7174,0.71745,239700000.0
2007-11-21 05:36:00,0.71745,0.7175,0.7174,0.71745,137100001.0
2007-11-21 05:37:00,0.7174,0.7175,0.7174,0.7175,131100000.0
2007-11-21 05:38:00,0.7175,0.7175,0.71745,0.71745,51800000.0
2007-11-21 05:39:00,0.71745,0.7175,0.71735,0.71745,43500000.0
2007-11-21 05:40:00,0.71745,0.7176,0.71735,0.7175,439100002.0
2007-11-21 05:41:00,0.7175,0.7176,0.71745,0.7176,176700000.0
2007-11-21 05:42:00,0.7176,0.7176,0.7175,0.7176,777599998.0
2007-11-21 05:43:00,0.7176,0.7176,0.7176,0.7176,206000000.0
2007-11-21 05:44:00,0.7176,0.7176,0.7175,0.7176,135200002.0
2007-11-21 05:45:00,0.7176,0.7176,0.7175,0.7176,237300006.0
2007-11-21 05:46:00,0.7176,0.7176,0.7175,0.7176,363900005.0
2007-11-21 05:47:00,0.7176,0.7176,0.7176,0.7176,233400000.0
2007-11-21 05:48:00,0.7176,0.7176,0.7175,0.7176,227399999.0
2007-11-21 05:49:00,0.7176,0.7176,0.7176,0.7176,128600000.0
2007-11-21 05:50:00,0.7176,0.7176,0.71755,0.71755,97000000.0
2007-11-21 05:51:00,0.7176,0.7176,0.71755,0.71755,105100000.0
2007-11-21 05:52:00,0.7176,0.7176,0.7175,0.7176,222599998.0
2007-11-21 05:53:00,0.7176,0.7176,0.7176,0.7176,119800000.0
2007-11-21 05:54:00,0.7175,0.7176,0.7175,0.7176,563299996.0
2007-11-21 05:55:00,0.7176,0.7176,0.7175,0.7176,195700001.0
2007-11-21 05:56:00,0.7176,0.7176,0.7175,0.7175,518299992.0
2007-11-21 05:57:00,0.7175,0.7176,0.71745,0.7175,250499996.0
2007-11-21 05:58:00,0.71755,0.7176,0.71755,0.7176,1433399970.0
2007-11-21 05:59:00,0.7176,0.7177,0.7176,0.7177,879799995.0
2007-11-21 06:00:00,0.7177,0.7177,0.7176,0.7176,947899994.0
2007-11-21 06:01:00,0.7176,0.7177,0.71755,0.7177,449500008.0
2007-11-21 06:02:00,0.7177,0.7177,0.7176,0.71765,221100001.0
2007-11-21 06:03:00,0.71765,0.7177,0.7176,0.7177,172200000.0
2007-11-21 06:04:00,0.71765,0.71775,0.71765,0.7177,159700000.0
2007-11-21 06:05:00,0.71775,0.71775,0.71755,0.71755,129400000.0
2007-11-21 06:06:00,0.71755,0.7176,0.7175,0.7175,970799998.0
2007-11-21 06:07:00,0.7176,0.7177,0.7175,0.71755,468800000.0
2007-11-21 06:08:00,0.71755,0.7176,0.7175,0.71755,976000000.0
2007-11-21 06:09:00,0.71755,0.7177,0.71755,0.7177,619300003.0
2007-11-21 06:10:00,0.7177,0.7177,0.7176,0.71765,709900003.0
2007-11-21 06:11:00,0.7176,0.7177,0.71755,0.71755,360800000.0
2007-11-21 06:12:00,0.71755,0.7176,0.7175,0.7176,374000000.0
2007-11-21 06:13:00,0.7176,0.7176,0.7176,0.7176,582500003.0
2007-11-21 06:14:00,0.7176,0.7177,0.71755,0.71765,760000013.0
2007-11-21 06:15:00,0.7177,0.7178,0.7176,0.71765,364200000.0
2007-11-21 06:16:00,0.7177,0.71775,0.7176,0.7177,378999999.0
2007-11-21 06:17:00,0.71775,0.7178,0.7177,0.7178,1026699998.0
2007-11-21 06:18:00,0.7178,0.7178,0.7177,0.71775,703899998.0
2007-11-21 06:19:00,0.7178,0.7179,0.7177,0.7178,710399995.0
2007-11-21 06:20:00,0.7178,0.71785,0.71775,0.71775,780899998.0
2007-11-21 06:21:00,0.7178,0.7178,0.71775,0.71775,577900000.0
2007-11-21 06:22:00,0.71775,0.7178,0.7177,0.7178,396300006.0
2007-11-21 06:23:00,0.7178,0.7178,0.7177,0.7178,383000016.0
2007-11-21 06:24:00,0.7178,0.7178,0.7178,0.7178,508900001.0
2007-11-21 06:25:00,0.7178,0.7179,0.7177,0.7178,1428499999.0
2007-11-21 06:26:00,0.7175,0.7175,0.7174,0.7174,542700002.0
2007-11-21 06:27:00,0.7178,0.7178,0.71775,0.71775,542700002.0
2007-11-21 06:28:00,0.7178,0.7178,0.71775,0.7178,531700002.0
2007-11-21 06:29:00,0.7178,0.7178,0.71775,0.7178,1642100003.0
2007-11-21 06:30:00,0.7173,0.7173,0.7173,0.7173,1048299986.0
2007-11-21 06:31:00,0.7177,0.7178,0.7176,0.7177,1048299986.0
2007-11-21 06:32:00,0.71765,0.7177,0.7176,0.7177,1940800039.0
2007-11-21 06:33:00,0.7177,0.7177,0.71765,0.7177,1794599987.0
2007-11-21 06:34:00,0.7177,0.7177,0.7174,0.7175,1435200001.0
2007-11-21 06:36:00,0.7175,0.7175,0.71745,0.7175,646400000.0
2007-11-21 06:37:00,0.7175,0.7176,0.7174,0.7176,1026899999.0
2007-11-21 06:38:00,0.7176,0.7176,0.7175,0.7176,1335300012.0
2007-11-21 06:39:00,0.7176,0.7177,0.7175,0.7176,852400000.0
2007-11-21 06:40:00,0.71755,0.7176,0.71755,0.7176,663800000.0
2007-11-21 06:41:00,0.7176,0.7176,0.7175,0.7176,1151700008.0
2007-11-21 06:42:00,0.7176,0.7177,0.71755,0.7177,1232200003.0
2007-11-21 06:43:00,0.7177,0.7177,0.7175,0.7176,2004899999.0
2007-11-21 06:44:00,0.7176,0.7177,0.71755,0.7177,666899988.0
2007-11-21 06:45:00,0.7177,0.7177,0.71765,0.7177,1958700000.0
2007-11-21 06:46:00,0.7177,0.7177,0.71765,0.7177,1643400016.0
2007-11-21 06:47:00,0.7177,0.7178,0.7177,0.7177,2000400038.0
2007-11-21 06:48:00,0.7177,0.7177,0.71755,0.7176,2055699999.0
2007-11-21 06:49:00,0.7176,0.7177,0.71755,0.7177,575800001.0
2007-11-21 06:50:00,0.7177,0.7177,0.7176,0.7177,1962900000.0
2007-11-21 06:51:00,0.7177,0.7177,0.7176,0.7177,1449100002.0
2007-11-21 06:52:00,0.71765,0.7178,0.7176,0.7178,537200005.0
2007-11-21 06:53:00,0.7178,0.7178,0.71765,0.71765,451300001.0
2007-11-21 06:55:00,0.71775,0.7178,0.7177,0.7178,1264800001.0
2007-11-21 06:57:00,0.7178,0.7178,0.71775,0.7178,246100000.0
2007-11-21 06:58:00,0.7178,0.7178,0.7177,0.7178,546000002.0
2007-11-21 06:59:00,0.7176,0.7176,0.7175,0.7176,1209400012.0
2007-11-21 07:00:00,0.7179,0.7179,0.71785,0.7179,1209400012.0
2007-11-21 07:01:00,0.7179,0.7179,0.7177,0.7177,1788900004.0
2007-11-21 07:02:00,0.7176,0.7176,0.7176,0.7176,1381699973.0
2007-11-21 07:03:00,0.7178,0.7179,0.71775,0.7178,1381699973.0
2007-11-21 07:04:00,0.7178,0.71785,0.7178,0.7178,698700011.0
2007-11-21 07:05:00,0.71785,0.71785,0.71775,0.71785,907000013.0
2007-11-21 07:06:00,0.71785,0.7179,0.7178,0.7178,751700009.0
2007-11-21 07:07:00,0.71785,0.71785,0.71765,0.71785,1398600043.0
2007-11-21 07:08:00,0.71785,0.71785,0.7178,0.71785,294900000.0
2007-11-21 07:09:00,0.7178,0.71785,0.71765,0.7178,612499997.0
2007-11-21 07:10:00,0.71775,0.7178,0.71775,0.7178,736300001.0
2007-11-21 07:11:00,0.71775,0.7178,0.71765,0.7177,943599999.0
2007-11-21 07:12:00,0.71765,0.7177,0.71765,0.7177,508200000.0
2007-11-21 07:13:00,0.7177,0.7177,0.71735,0.7175,1293799997.0
2007-11-21 07:14:00,0.7175,0.7175,0.7174,0.71745,722399994.0
2007-11-21 07:15:00,0.71745,0.71765,0.7174,0.7175,1489199999.0
2007-11-21 07:16:00,0.71755,0.71755,0.7173,0.71745,1153899980.0
2007-11-21 07:17:00,0.71745,0.7175,0.7174,0.7175,1351900000.0
2007-11-21 07:18:00,0.7175,0.7175,0.71735,0.7174,1593799995.0
2007-11-21 07:19:00,0.71735,0.7175,0.71735,0.7174,1068099990.0
2007-11-21 07:20:00,0.7174,0.71745,0.7173,0.71745,379700000.0
2007-11-21 07:21:00,0.71745,0.71745,0.71735,0.71745,689100000.0
2007-11-21 07:22:00,0.71745,0.7176,0.7174,0.7175,589299999.0
2007-11-21 07:23:00,0.7175,0.7175,0.7174,0.7175,769000000.0
2007-11-21 07:24:00,0.7175,0.7175,0.7174,0.7174,790000005.0
2007-11-21 07:25:00,0.7174,0.71745,0.71735,0.7174,1153600007.0
2007-11-21 07:26:00,0.7174,0.7175,0.7173,0.71735,672499992.0
2007-11-21 07:27:00,0.7173,0.7174,0.71725,0.71735,1154399992.0
2007-11-21 07:28:00,0.7174,0.7174,0.71725,0.71725,1065900010.0
2007-11-21 07:29:00,0.7173,0.7174,0.71725,0.7174,948200021.0
2007-11-21 07:30:00,0.7174,0.7174,0.71735,0.71735,98800000.0
2007-11-21 07:31:00,0.71735,0.7174,0.71735,0.71735,558400000.0
2007-11-21 07:32:00,0.7174,0.7175,0.71735,0.71745,849900001.0
2007-11-21 07:33:00,0.7175,0.7177,0.71745,0.7176,1957299969.0
2007-11-21 07:34:00,0.7176,0.71775,0.7176,0.7177,746399991.0
2007-11-21 07:35:00,0.7177,0.7178,0.7177,0.7177,858400000.0
2007-11-21 07:36:00,0.7177,0.71775,0.71755,0.7176,1042800004.0
2007-11-21 07:37:00,0.71765,0.7177,0.7176,0.7177,432800001.0
2007-11-21 07:38:00,0.7177,0.71775,0.71765,0.7177,1348000005.0
2007-11-21 07:39:00,0.7177,0.7178,0.7175,0.7177,619900001.0
2007-11-21 07:40:00,0.7177,0.7178,0.71765,0.71775,968700009.0
2007-11-21 07:41:00,0.7178,0.7178,0.71775,0.71775,224800000.0
2007-11-21 07:42:00,0.71775,0.71775,0.7176,0.71775,771400003.0
2007-11-21 07:43:00,0.7177,0.7178,0.71765,0.7178,298399997.0
2007-11-21 07:44:00,0.7178,0.7178,0.7176,0.71775,42800000.0
2007-11-21 07:45:00,0.71775,0.7178,0.7176,0.71765,245800000.0
2007-11-21 07:46:00,0.71765,0.71765,0.7175,0.71765,751000007.0
2007-11-21 07:47:00,0.71765,0.7177,0.7176,0.7177,861300000.0
2007-11-21 07:48:00,0.7177,0.71775,0.7176,0.71765,1230399998.0
2007-11-21 07:49:00,0.7177,0.71775,0.71765,0.7177,1445000004.0
2007-11-21 07:50:00,0.7177,0.7178,0.7177,0.71775,679899997.0
2007-11-21 07:51:00,0.7178,0.71785,0.71775,0.7178,165800000.0
2007-11-21 07:52:00,0.71775,0.7178,0.71775,0.7178,147400000.0
2007-11-21 07:53:00,0.7178,0.71785,0.7177,0.7178,626800002.0
2007-11-21 07:54:00,0.7178,0.7178,0.71755,0.7177,450800002.0
2007-11-21 07:55:00,0.7177,0.7178,0.7177,0.7178,1638000024.0
2007-11-21 07:56:00,0.7178,0.7178,0.7176,0.7176,598400000.0
2007-11-21 07:57:00,0.7176,0.7176,0.71745,0.7176,1197900024.0
2007-11-21 07:58:00,0.7176,0.7176,0.71745,0.71755,867799997.0
2007-11-21 07:59:00,0.71755,0.7176,0.71755,0.71755,340000000.0
2007-11-21 08:00:00,0.71755,0.7176,0.7173,0.7176,459200000.0
2007-11-21 08:01:00,0.7176,0.7176,0.7175,0.71755,355700011.0
2007-11-21 08:02:00,0.71755,0.71755,0.71745,0.71755,407199992.0
2007-11-21 08:03:00,0.7175,0.71755,0.71745,0.71745,725599975.0
2007-11-21 08:04:00,0.71745,0.71755,0.7174,0.7174,1220200004.0
2007-11-21 08:05:00,0.7174,0.71755,0.7174,0.71745,1724600037.0
2007-11-21 08:06:00,0.7175,0.71755,0.7174,0.71755,980800012.0
2007-11-21 08:07:00,0.71755,0.71755,0.71735,0.71735,503800005.0
2007-11-21 08:08:00,0.71735,0.7175,0.71735,0.7174,182200000.0
2007-11-21 08:09:00,0.7174,0.7174,0.71725,0.7174,142400000.0
2007-11-21 08:10:00,0.71735,0.7174,0.71735,0.7174,1456500009.0
2007-11-21 08:11:00,0.7174,0.7174,0.7174,0.7174,1702299977.0
2007-11-21 08:12:00,0.7174,0.7174,0.7173,0.7173,1293600012.0
2007-11-21 08:13:00,0.7173,0.7174,0.7172,0.7173,1173800011.0
2007-11-21 08:14:00,0.7173,0.7175,0.71725,0.7173,2129800001.0
2007-11-21 08:15:00,0.7174,0.7174,0.7173,0.7174,1770700048.0
2007-11-21 08:16:00,0.7174,0.7175,0.7174,0.7175,1260300027.0
2007-11-21 08:17:00,0.7175,0.7175,0.7174,0.7174,1399899988.0
2007-11-21 08:18:00,0.7174,0.7175,0.7174,0.7175,801999995.0
2007-11-21 08:19:00,0.7175,0.7175,0.7174,0.7175,331299999.0
2007-11-21 08:20:00,0.7175,0.7175,0.71745,0.7175,325600000.0
2007-11-21 08:21:00,0.71745,0.7176,0.71745,0.7175,1339000003.0
2007-11-21 08:22:00,0.7175,0.7176,0.7175,0.7176,1614300054.0
2007-11-21 08:23:00,0.7176,0.7176,0.71745,0.7175,658699988.0
2007-11-21 08:24:00,0.7175,0.7176,0.7175,0.7175,1312199982.0
2007-11-21 08:25:00,0.7175,0.7176,0.7175,0.7176,1810100000.0
2007-11-21 08:26:00,0.71755,0.7176,0.7175,0.7175,779200011.0
2007-11-21 08:27:00,0.7175,0.7176,0.71745,0.7176,724900022.0
2007-11-21 08:28:00,0.7176,0.7176,0.7175,0.7175,953600002.0
2007-11-21 08:29:00,0.7175,0.7175,0.71745,0.71745,953600002.0
2007-11-21 08:30:00,0.71745,0.7175,0.71745,0.71745,1605400007.0
2007-11-21 08:31:00,0.71745,0.7176,0.71745,0.71755,1347700011.0
2007-11-21 08:32:00,0.71755,0.7176,0.71745,0.7175,990199994.0
2007-11-21 08:33:00,0.7175,0.7176,0.71745,0.71755,1514499994.0
2007-11-21 08:34:00,0.7176,0.7176,0.71745,0.7176,692200001.0
2007-11-21 08:35:00,0.7182,0.7182,0.7181,0.7181,1547400014.0
2007-11-21 08:36:00,0.718,0.718,0.7179,0.7179,1547400014.0
2007-11-21 08:37:00,0.7178,0.7179,0.7178,0.7178,1547400014.0
2007-11-21 08:38:00,0.7174,0.7174,0.7173,0.71735,1547400014.0
2007-11-21 08:39:00,0.71735,0.7174,0.71725,0.7173,1856199979.0
2007-11-21 08:40:00,0.7173,0.7174,0.71715,0.7172,1101900011.0
2007-11-21 08:41:00,0.7173,0.7173,0.71715,0.7173,437199996.0
2007-11-21 08:42:00,0.7173,0.7174,0.71725,0.7174,733299991.0
2007-11-21 08:43:00,0.7174,0.7174,0.71735,0.7174,239000000.0
2007-11-21 08:44:00,0.71735,0.7175,0.71735,0.7175,1678200019.0
2007-11-21 08:45:00,0.7175,0.7175,0.7175,0.7175,426400000.0
2007-11-21 08:46:00,0.7175,0.7175,0.7174,0.7175,716299993.0
2007-11-21 08:47:00,0.7175,0.7175,0.7175,0.7175,823700000.0
2007-11-21 08:48:00,0.7175,0.7175,0.7171,0.7172,1383400012.0
2007-11-21 08:49:00,0.7172,0.7173,0.7171,0.7173,1292599999.0
2007-11-21 08:50:00,0.7176,0.7177,0.7175,0.7177,1314399995.0
2007-11-21 08:51:00,0.71705,0.7171,0.71695,0.7171,1314399995.0
2007-11-21 08:52:00,0.7175,0.7176,0.7175,0.7175,1840300010.0
2007-11-21 08:53:00,0.7176,0.7176,0.7175,0.7176,1840300010.0
2007-11-21 08:54:00,0.7177,0.7177,0.7177,0.7177,1840300010.0
2007-11-21 08:55:00,0.7172,0.7173,0.7171,0.7172,1840300010.0
2007-11-21 08:56:00,0.7176,0.7176,0.7175,0.7175,1110099988.0
2007-11-21 08:57:00,0.7176,0.7177,0.7174,0.7174,1110099988.0
2007-11-21 08:58:00,0.7173,0.7173,0.7172,0.7173,1110099988.0
2007-11-21 08:59:00,0.7173,0.7173,0.7172,0.7173,846299997.0
2007-11-21 09:00:00,0.7174,0.7175,0.7174,0.7175,1944800003.0
2007-11-21 09:01:00,0.7171,0.7174,0.71705,0.7174,1944800003.0
2007-11-21 09:02:00,0.7174,0.7174,0.717,0.71715,690999997.0
2007-11-21 09:03:00,0.71715,0.7172,0.7169,0.717,1743600006.0
2007-11-21 09:04:00,0.7173,0.7173,0.7172,0.7173,2008999982.0
2007-11-21 09:05:00,0.7172,0.7172,0.7171,0.7171,2008999982.0
2007-11-21 09:06:00,0.7172,0.7173,0.7171,0.7172,2008999982.0
2007-11-21 09:07:00,0.7171,0.7172,0.7168,0.71695,2008999982.0
2007-11-21 09:08:00,0.717,0.7171,0.71695,0.71705,1384300014.0
2007-11-21 09:09:00,0.71705,0.7172,0.717,0.71715,481400002.0
2007-11-21 09:10:00,0.7174,0.7177,0.7173,0.7174,1305000007.0
2007-11-21 09:11:00,0.7172,0.7173,0.7171,0.7171,1305000007.0
2007-11-21 09:12:00,0.7171,0.71725,0.717,0.71725,624300001.0
2007-11-21 09:13:00,0.71725,0.7173,0.7171,0.71715,927900009.0
2007-11-21 09:14:00,0.7172,0.7173,0.71705,0.7173,1634999995.0
2007-11-21 09:15:00,0.7173,0.7175,0.71725,0.7174,1350100001.0
2007-11-21 09:16:00,0.7174,0.7174,0.7173,0.7174,1019999987.0
2007-11-21 09:18:00,0.7175,0.7177,0.7175,0.7177,1019999987.0
2007-11-21 09:19:00,0.71765,0.7177,0.7176,0.7177,1019999987.0
2007-11-21 09:20:00,0.7177,0.7178,0.71755,0.7178,1883599978.0
2007-11-21 09:21:00,0.7177,0.7177,0.7176,0.7176,1755900006.0
2007-11-21 09:22:00,0.7177,0.7177,0.7174,0.7174,1755900006.0
2007-11-21 09:23:00,0.7174,0.7175,0.71735,0.71745,1344900014.0
2007-11-21 09:24:00,0.71745,0.7175,0.71745,0.7175,308600000.0
2007-11-21 09:25:00,0.7175,0.7176,0.7174,0.7175,1977000004.0
2007-11-21 09:26:00,0.7175,0.7175,0.71745,0.7175,1352800000.0
2007-11-21 09:27:00,0.7175,0.7176,0.7174,0.7175,1687000007.0
2007-11-21 09:28:00,0.7175,0.7176,0.7174,0.7176,1589600004.0
2007-11-21 09:29:00,0.7176,0.7178,0.71755,0.7177,1338399994.0
2007-11-21 09:30:00,0.7177,0.7177,0.71765,0.7177,1036699999.0
2007-11-21 09:31:00,0.7177,0.7181,0.7177,0.7181,1888299987.0
2007-11-21 09:32:00,0.7177,0.7177,0.7177,0.7177,1593000001.0
2007-11-21 09:33:00,0.7176,0.7176,0.7176,0.7176,1593000001.0
2007-11-21 09:34:00,0.7177,0.7177,0.7176,0.7177,1593000001.0
2007-11-21 09:35:00,0.7176,0.7179,0.7176,0.7177,1593000001.0
2007-11-21 09:36:00,0.7176,0.7178,0.7176,0.7177,1593000001.0
2007-11-21 09:37:00,0.7178,0.7178,0.7176,0.7176,1593000001.0
2007-11-21 09:38:00,0.7179,0.7179,0.7178,0.7179,1593000001.0
2007-11-21 09:39:00,0.7179,0.7179,0.7178,0.7179,1005200002.0
2007-11-21 09:40:00,0.7179,0.7179,0.7178,0.7179,2119300001.0
2007-11-21 09:41:00,0.7177,0.7178,0.7177,0.7178,1090599991.0
2007-11-21 09:42:00,0.7177,0.7177,0.7176,0.7177,1090599991.0
2007-11-21 09:43:00,0.7176,0.7176,0.7175,0.7175,1090599991.0
2007-11-21 09:44:00,0.7176,0.7176,0.7175,0.7176,1090599991.0
2007-11-21 09:45:00,0.7175,0.7176,0.7175,0.7176,1090599991.0
2007-11-21 09:46:00,0.7177,0.7177,0.7175,0.7176,1090599991.0
2007-11-21 09:47:00,0.7177,0.7177,0.7176,0.7177,1090599991.0
2007-11-21 09:48:00,0.7176,0.7177,0.7176,0.7176,1090599991.0
2007-11-21 09:49:00,0.7175,0.7176,0.7175,0.7176,1090599991.0
2007-11-21 09:50:00,0.7175,0.7176,0.7175,0.7175,1090599991.0
2007-11-21 09:51:00,0.7176,0.7176,0.7174,0.7174,1090599991.0
2007-11-21 09:52:00,0.7175,0.7175,0.7174,0.7174,1090599991.0
2007-11-21 09:53:00,0.7175,0.7176,0.7175,0.7176,1090599991.0
2007-11-21 09:54:00,0.7175,0.7177,0.7175,0.7176,1090599991.0
2007-11-21 09:55:00,0.7177,0.7177,0.7175,0.7175,1090599991.0
2007-11-21 09:56:00,0.7176,0.7178,0.7176,0.7177,1090599991.0
2007-11-21 09:57:00,0.7178,0.718,0.7177,0.7178,1090599991.0
2007-11-21 09:58:00,0.7175,0.71755,0.7174,0.71755,1090599991.0
2007-11-21 09:59:00,0.7177,0.7177,0.7175,0.7175,1636299996.0
2007-11-21 10:00:00,0.7176,0.7176,0.7175,0.7176,1636299996.0
2007-11-21 10:01:00,0.7177,0.7178,0.7177,0.7177,1636299996.0
2007-11-21 10:02:00,0.7178,0.7178,0.7177,0.7177,1636299996.0
2007-11-21 10:03:00,0.7176,0.7177,0.7175,0.7176,1636299996.0
2007-11-21 10:04:00,0.7177,0.7177,0.7176,0.7177,1636299996.0
2007-11-21 10:05:00,0.7176,0.7177,0.7175,0.7176,1636299996.0
2007-11-21 10:06:00,0.7175,0.7176,0.7175,0.7175,1636299996.0
2007-11-21 10:07:00,0.7176,0.7176,0.7175,0.7175,1636299996.0
2007-11-21 10:08:00,0.7176,0.7176,0.7174,0.7176,1636299996.0
2007-11-21 10:09:00,0.7177,0.7177,0.7176,0.7176,1636299996.0
2007-11-21 10:10:00,0.7177,0.7177,0.7176,0.7177,1636299996.0
2007-11-21 10:11:00,0.7175,0.7176,0.7174,0.7176,1636299996.0
2007-11-21 10:12:00,0.7177,0.7177,0.7175,0.7175,799699995.0
2007-11-21 10:14:00,0.7174,0.7175,0.7174,0.7175,799699995.0
2007-11-21 10:15:00,0.7174,0.7175,0.7173,0.7174,799699995.0
2007-11-21 10:16:00,0.7175,0.7177,0.7174,0.7177,799699995.0
2007-11-21 10:17:00,0.7175,0.7175,0.7174,0.71745,799699995.0
2007-11-21 10:18:00,0.7177,0.7178,0.7176,0.7178,1719800019.0
2007-11-21 10:19:00,0.7177,0.7179,0.7177,0.7178,1719800019.0
2007-11-21 10:20:00,0.7177,0.7177,0.71765,0.71765,1719800019.0
2007-11-21 10:21:00,0.7178,0.7179,0.7178,0.7178,298400000.0
2007-11-21 10:22:00,0.71765,0.7177,0.71765,0.7177,298400000.0
2007-11-21 10:23:00,0.7177,0.7177,0.7176,0.71765,1124499998.0
2007-11-21 10:24:00,0.7176,0.7177,0.7176,0.71765,1701699972.0
2007-11-21 10:25:00,0.71765,0.7178,0.71765,0.71765,1765800005.0
2007-11-21 10:26:00,0.718,0.718,0.7179,0.7179,1768799960.0
2007-11-21 10:27:00,0.718,0.718,0.7179,0.718,1768799960.0
2007-11-21 10:28:00,0.7181,0.7182,0.718,0.7182,1768799960.0
2007-11-21 10:29:00,0.71755,0.7176,0.71755,0.71755,1768799960.0
2007-11-21 10:30:00,0.718,0.7185,0.7177,0.7185,1541500033.0
2007-11-21 10:31:00,0.71765,0.7177,0.7176,0.7177,1541500033.0
2007-11-21 10:32:00,0.7177,0.7177,0.71765,0.7177,943000002.0
2007-11-21 10:33:00,0.7189,0.719,0.7189,0.7189,1714500023.0
2007-11-21 10:34:00,0.719,0.719,0.7189,0.7189,1714500023.0
2007-11-21 10:35:00,0.719,0.7191,0.719,0.719,1714500023.0
2007-11-21 10:36:00,0.7191,0.7192,0.719,0.7192,1714500023.0
2007-11-21 10:37:00,0.7193,0.7193,0.7192,0.7192,1714500023.0
2007-11-21 10:39:00,0.7191,0.7191,0.7191,0.7191,1714500023.0
2007-11-21 10:40:00,0.719,0.7191,0.719,0.719,1714500023.0
2007-11-21 10:41:00,0.71785,0.7179,0.71775,0.7179,1714500023.0
2007-11-21 10:42:00,0.719,0.7191,0.7189,0.719,2105300022.0
2007-11-21 10:43:00,0.7191,0.7191,0.719,0.7191,2105300022.0
2007-11-21 10:44:00,0.719,0.7193,0.719,0.7193,2105300022.0
2007-11-21 10:45:00,0.7194,0.7196,0.7194,0.7195,2105300022.0
2007-11-21 10:46:00,0.7196,0.7196,0.7195,0.7195,2105300022.0
2007-11-21 10:47:00,0.7194,0.7196,0.7194,0.7195,2105300022.0
2007-11-21 10:48:00,0.7196,0.7197,0.7195,0.7197,2105300022.0
2007-11-21 10:49:00,0.7196,0.7197,0.7195,0.7195,2105300022.0
2007-11-21 10:50:00,0.7176,0.7176,0.71755,0.7176,2105300022.0
2007-11-21 10:51:00,0.7195,0.7196,0.7194,0.7196,1007900009.0
2007-11-21 10:52:00,0.7197,0.7197,0.7196,0.7196,1007900009.0
2007-11-21 10:53:00,0.71745,0.7177,0.7174,0.7177,1007900009.0
2007-11-21 10:54:00,0.7197,0.7198,0.7197,0.7197,1859699973.0
2007-11-21 10:55:00,0.7198,0.7198,0.7196,0.7196,1859699973.0
2007-11-21 10:56:00,0.7197,0.7197,0.7196,0.7197,1859699973.0
2007-11-21 10:57:00,0.7196,0.7196,0.7195,0.7195,1859699973.0
2007-11-21 10:58:00,0.7196,0.7198,0.7196,0.7198,1859699973.0
2007-11-21 10:59:00,0.7197,0.7197,0.7195,0.7195,1859699973.0
2007-11-21 11:00:00,0.7196,0.7197,0.7196,0.7197,1859699973.0
2007-11-21 11:01:00,0.7176,0.7178,0.7176,0.7178,1859699973.0
2007-11-21 11:02:00,0.7198,0.7198,0.7197,0.7197,887699999.0
2007-11-21 11:03:00,0.7198,0.7198,0.7196,0.7196,887699999.0
2007-11-21 11:04:00,0.7195,0.7197,0.7195,0.7195,887699999.0
2007-11-21 11:05:00,0.7196,0.7196,0.7195,0.7195,887699999.0
2007-11-21 11:06:00,0.7194,0.7195,0.7194,0.7195,887699999.0
2007-11-21 11:07:00,0.7194,0.7195,0.7194,0.7195,887699999.0
2007-11-21 11:08:00,0.7196,0.7196,0.7194,0.7194,887699999.0
2007-11-21 11:09:00,0.7195,0.7196,0.7195,0.7196,887699999.0
2007-11-21 11:10:00,0.7195,0.7197,0.7195,0.7196,887699999.0
2007-11-21 11:11:00,0.7195,0.7197,0.7195,0.7197,887699999.0
2007-11-21 11:12:00,0.7196,0.7198,0.7196,0.7197,887699999.0
2007-11-21 11:13:00,0.7176,0.7176,0.7175,0.71755,887699999.0
2007-11-21 11:14:00,0.7196,0.7198,0.7196,0.7198,2137800009.0
2007-11-21 11:15:00,0.7197,0.7198,0.7197,0.7198,2137800009.0
2007-11-21 11:16:00,0.7197,0.7198,0.7197,0.7198,2137800009.0
2007-11-21 11:17:00,0.7197,0.7197,0.7197,0.7197,2137800009.0
2007-11-21 11:18:00,0.7178,0.7179,0.7177,0.7178,2137800009.0
2007-11-21 11:19:00,0.7197,0.7198,0.7197,0.7198,2062500006.0
2007-11-21 11:20:00,0.7197,0.7198,0.7197,0.7198,2062500006.0
2007-11-21 11:22:00,0.7179,0.7179,0.71785,0.71785,2062500006.0
2007-11-21 11:23:00,0.7195,0.7195,0.7194,0.7194,1237500016.0
2007-11-21 11:24:00,0.7195,0.7195,0.7194,0.7195,1237500016.0
2007-11-21 11:25:00,0.7196,0.7196,0.7195,0.7195,1237500016.0
2007-11-21 11:26:00,0.7179,0.71805,0.7179,0.71805,1237500016.0
2007-11-21 11:27:00,0.71805,0.7181,0.718,0.7181,645400001.0
2007-11-21 11:28:00,0.7181,0.7183,0.7181,0.7181,1657899990.0
2007-11-21 11:29:00,0.71815,0.7184,0.7181,0.7182,1728199992.0
2007-11-21 11:30:00,0.7194,0.7195,0.7192,0.7192,1544500011.0
2007-11-21 11:31:00,0.7193,0.7194,0.7192,0.7193,1544500011.0
2007-11-21 11:32:00,0.7194,0.7195,0.7194,0.7194,1544500011.0
2007-11-21 11:33:00,0.7193,0.7194,0.7193,0.7194,1544500011.0
2007-11-21 11:34:00,0.7195,0.7199,0.7195,0.7198,1544500011.0
2007-11-21 11:35:00,0.7199,0.72,0.7198,0.7199,1544500011.0
2007-11-21 11:36:00,0.7198,0.7199,0.7198,0.7199,1544500011.0
2007-11-21 11:37:00,0.72,0.72,0.7199,0.72,1544500011.0
2007-11-21 11:38:00,0.7201,0.7203,0.7201,0.7201,1544500011.0
2007-11-21 11:39:00,0.7193,0.7193,0.7191,0.7192,1544500011.0
2007-11-21 11:40:00,0.7201,0.7201,0.7201,0.7201,1093300004.0
2007-11-21 11:41:00,0.7191,0.7193,0.7191,0.71915,1093300004.0
2007-11-21 11:42:00,0.72,0.7201,0.72,0.72,1990900013.0
2007-11-21 11:43:00,0.7199,0.72,0.7198,0.72,1990900013.0
2007-11-21 11:46:00,0.7195,0.7196,0.7195,0.71955,1990900013.0
2007-11-21 11:47:00,0.71955,0.7196,0.7195,0.7196,1222499996.0
2007-11-21 11:48:00,0.7196,0.71975,0.7196,0.71975,1672375004.0
2007-11-21 11:49:00,0.7201,0.7201,0.72,0.7201,1096799998.0
2007-11-21 11:50:00,0.7196,0.71965,0.71945,0.71955,1096799998.0
2007-11-21 11:51:00,0.71955,0.7197,0.71945,0.7196,1403200003.0
2007-11-21 11:52:00,0.72,0.7201,0.7199,0.72,2105399979.0
2007-11-21 11:53:00,0.7199,0.72,0.7198,0.7198,2105399979.0
2007-11-21 11:54:00,0.7199,0.7199,0.7198,0.7198,2105399979.0
2007-11-21 11:55:00,0.7198,0.7198,0.7196,0.7197,2105399979.0
2007-11-21 11:56:00,0.7197,0.7198,0.7196,0.7197,1991400015.0
2007-11-21 11:57:00,0.72,0.7201,0.7199,0.72,1997399981.0
2007-11-21 11:59:00,0.7201,0.7201,0.72,0.72,1997399981.0
2007-11-21 12:00:00,0.7199,0.72,0.7199,0.72,1997399981.0
2007-11-21 12:01:00,0.7199,0.7199,0.7198,0.7198,1997399981.0
2007-11-21 12:03:00,0.7199,0.7199,0.7198,0.7199,1997399981.0
2007-11-21 12:04:00,0.7198,0.7199,0.7198,0.7199,1997399981.0
2007-11-21 12:05:00,0.7198,0.7198,0.7195,0.7198,1997399981.0
2007-11-21 12:06:00,0.7197,0.7199,0.7197,0.7198,1997399981.0
2007-11-21 12:07:00,0.7197,0.7198,0.7197,0.7198,1997399981.0
2007-11-21 12:08:00,0.7197,0.7198,0.7197,0.7198,1997399981.0
2007-11-21 12:09:00,0.7195,0.71965,0.7195,0.71965,1997399981.0
2007-11-21 12:10:00,0.7196,0.7197,0.7195,0.7195,1196999981.0
2007-11-21 12:11:00,0.71965,0.71975,0.7196,0.71975,1196999981.0
2007-11-21 12:12:00,0.7194,0.7194,0.7194,0.7194,1626099997.0
2007-11-21 12:13:00,0.7197,0.71985,0.71965,0.7197,1626099997.0
2007-11-21 12:14:00,0.7195,0.7197,0.7195,0.7196,1459725013.0
2007-11-21 12:15:00,0.71985,0.7199,0.71985,0.7199,1459725013.0
2007-11-21 12:16:00,0.7199,0.7199,0.71975,0.7198,2002500010.0
2007-11-21 12:17:00,0.7198,0.71985,0.71975,0.7198,1965999987.0
2007-11-21 12:18:00,0.71985,0.7201,0.7198,0.7199,2032400009.0
2007-11-21 12:19:00,0.7199,0.7199,0.7198,0.71985,1741900013.0
2007-11-21 12:20:00,0.71985,0.7199,0.71975,0.7198,1219299991.0
2007-11-21 12:21:00,0.7191,0.7192,0.7191,0.7192,1968500018.0
2007-11-21 12:22:00,0.7191,0.7192,0.7191,0.7192,1968500018.0
2007-11-21 12:23:00,0.71955,0.7196,0.7194,0.7194,1968500018.0
2007-11-21 12:24:00,0.7194,0.7196,0.7194,0.7195,1984800001.0
2007-11-21 12:25:00,0.7195,0.7196,0.7195,0.7195,1137499985.0
2007-11-21 12:26:00,0.7192,0.7193,0.7191,0.7191,1483300011.0
2007-11-21 12:27:00,0.71945,0.71955,0.71935,0.7194,1483300011.0
2007-11-21 12:28:00,0.7194,0.7194,0.7193,0.7194,1823300013.0
2007-11-21 12:29:00,0.7194,0.7194,0.71925,0.71935,1205300002.0
2007-11-21 12:30:00,0.7194,0.7195,0.7192,0.71925,1357600003.0
2007-11-21 12:31:00,0.71925,0.7195,0.7192,0.7194,1783099999.0
2007-11-21 12:32:00,0.71935,0.71955,0.71935,0.71945,1348150000.0
2007-11-21 12:33:00,0.7195,0.7195,0.7194,0.71945,1547200003.0
2007-11-21 12:34:00,0.7187,0.7188,0.7187,0.7188,1548099993.0
2007-11-21 12:36:00,0.7187,0.7188,0.7187,0.7188,1548099993.0
2007-11-21 12:37:00,0.7187,0.7188,0.7187,0.7188,1548099993.0
2007-11-21 12:38:00,0.7187,0.7188,0.7187,0.7187,1548099993.0
2007-11-21 12:39:00,0.7188,0.7188,0.7187,0.7188,1548099993.0
2007-11-21 12:40:00,0.7202,0.7202,0.72005,0.7202,1548099993.0
2007-11-21 12:41:00,0.72015,0.7204,0.72015,0.72015,1597899996.0
2007-11-21 12:42:00,0.72015,0.7202,0.72,0.72,1984499991.0
2007-11-21 12:43:00,0.72,0.7201,0.7199,0.7201,1491999998.0
2007-11-21 12:44:00,0.7201,0.7201,0.72005,0.7201,871400000.0
2007-11-21 12:45:00,0.7201,0.7201,0.72005,0.7201,1113600000.0
2007-11-21 12:46:00,0.7201,0.7201,0.71975,0.71985,1940900003.0
2007-11-21 12:47:00,0.7199,0.72015,0.7198,0.7201,1670800008.0
2007-11-21 12:48:00,0.7201,0.72015,0.72,0.7201,1530899983.0
2007-11-21 12:49:00,0.7184,0.7184,0.7182,0.7182,2118499986.0
2007-11-21 12:50:00,0.7181,0.7182,0.718,0.718,2118499986.0
2007-11-21 12:51:00,0.72,0.7201,0.7199,0.72,2118499986.0
2007-11-21 12:52:00,0.7183,0.7184,0.7182,0.7184,1869800002.0
2007-11-21 12:53:00,0.7199,0.7201,0.7199,0.71995,1869800002.0
2007-11-21 12:54:00,0.71995,0.72,0.71985,0.7199,1057499997.0
2007-11-21 12:55:00,0.7199,0.72,0.7198,0.7199,1991299979.0
2007-11-21 12:56:00,0.7183,0.7183,0.718,0.7182,1776000001.0
2007-11-21 12:57:00,0.72,0.72015,0.71995,0.72005,1776000001.0
2007-11-21 12:58:00,0.72,0.72015,0.72,0.7201,1078708042.0
2007-11-21 12:59:00,0.7201,0.7202,0.72,0.7201,936967760.0
2007-11-21 13:00:00,0.7201,0.7201,0.72005,0.72005,637800000.0
2007-11-21 13:01:00,0.72005,0.7201,0.7198,0.71985,1626199996.0
2007-11-21 13:02:00,0.7182,0.7182,0.7181,0.7181,2107200008.0
2007-11-21 13:03:00,0.718,0.718,0.7179,0.7179,2107200008.0
2007-11-21 13:04:00,0.7199,0.71995,0.71985,0.7199,2107200008.0
2007-11-21 13:05:00,0.7199,0.72,0.7196,0.7199,1850800002.0
2007-11-21 13:06:00,0.7199,0.71995,0.7197,0.71985,2026200012.0
2007-11-21 13:07:00,0.71985,0.71995,0.7198,0.71985,1352100004.0
2007-11-21 13:08:00,0.71985,0.7199,0.71975,0.71985,1401200013.0
2007-11-21 13:09:00,0.7182,0.7184,0.7181,0.7181,2044300001.0
2007-11-21 13:10:00,0.7182,0.7182,0.718,0.7181,2044300001.0
2007-11-21 13:11:00,0.7182,0.7182,0.7181,0.7182,2044300001.0
2007-11-21 13:12:00,0.7195,0.7195,0.7194,0.7195,2044300001.0
2007-11-21 13:13:00,0.7195,0.7196,0.7194,0.7196,2116899994.0
2007-11-21 13:14:00,0.7185,0.7185,0.7184,0.7185,1581500005.0
2007-11-21 13:15:00,0.71965,0.7197,0.7196,0.7196,1581500005.0
2007-11-21 13:16:00,0.7196,0.71965,0.7196,0.71965,1963500035.0
2007-11-21 13:17:00,0.7186,0.7186,0.7185,0.7186,1594499983.0
2007-11-21 13:18:00,0.7187,0.7187,0.7186,0.7186,1594499983.0
2007-11-21 13:19:00,0.7194,0.7195,0.71905,0.71905,1594499983.0
2007-11-21 13:20:00,0.71905,0.71925,0.71905,0.7192,2113099995.0
2007-11-21 13:21:00,0.7186,0.7186,0.7186,0.7186,891700004.0
2007-11-21 13:22:00,0.7187,0.7188,0.7187,0.7187,891700004.0
2007-11-21 13:23:00,0.7193,0.7194,0.7193,0.71935,891700004.0
2007-11-21 13:24:00,0.71935,0.7195,0.7193,0.71935,678199998.0
2007-11-21 13:25:00,0.71935,0.7194,0.7193,0.71935,1211900001.0
2007-11-21 13:26:00,0.71935,0.71935,0.7192,0.7192,1221800000.0
2007-11-21 13:27:00,0.7192,0.7192,0.7191,0.71915,1417500011.0
2007-11-21 13:28:00,0.71915,0.7192,0.71915,0.7192,1314600022.0
2007-11-21 13:29:00,0.7192,0.7192,0.71895,0.719,1282599999.0
2007-11-21 13:30:00,0.719,0.719,0.7188,0.7189,1440299986.0
2007-11-21 13:31:00,0.7189,0.7189,0.7188,0.7189,1103200000.0
2007-11-21 13:32:00,0.7191,0.7191,0.7191,0.7191,890500004.0
2007-11-21 13:33:00,0.71895,0.719,0.7189,0.7189,890500004.0
2007-11-21 13:34:00,0.7189,0.7189,0.7188,0.71885,1173600014.0
2007-11-21 13:35:00,0.71885,0.7189,0.71885,0.7189,711300000.0
2007-11-21 13:36:00,0.7189,0.7189,0.71875,0.71885,1235900002.0
2007-11-21 13:38:00,0.719,0.719,0.719,0.719,787099997.0
2007-11-21 13:39:00,0.7188,0.7189,0.7188,0.71885,787099997.0
2007-11-21 13:40:00,0.7189,0.719,0.71885,0.7189,1271300008.0
2007-11-21 13:41:00,0.7189,0.7189,0.71885,0.7189,916999998.0
2007-11-21 13:42:00,0.7189,0.71895,0.71885,0.71885,1983799983.0
2007-11-21 13:43:00,0.7192,0.7192,0.7191,0.7192,1091500004.0
2007-11-21 13:44:00,0.7188,0.7188,0.7186,0.71865,1091500004.0
2007-11-21 13:45:00,0.71865,0.7188,0.71865,0.7187,2048500016.0
2007-11-21 13:48:00,0.7194,0.7194,0.7194,0.7194,1761299998.0
2007-11-21 13:49:00,0.7193,0.7194,0.7193,0.7193,1761299998.0
2007-11-21 13:50:00,0.7194,0.7194,0.7193,0.7194,1761299998.0
2007-11-21 13:51:00,0.7181,0.7183,0.718,0.7182,1761299998.0
2007-11-21 13:52:00,0.7193,0.7194,0.7193,0.7194,1898600025.0
2007-11-21 13:53:00,0.7195,0.7195,0.7195,0.7195,1898600025.0
2007-11-21 13:54:00,0.71845,0.7185,0.7184,0.71845,1898600025.0
2007-11-21 13:55:00,0.71845,0.7186,0.7184,0.7185,1850000020.0
2007-11-21 13:56:00,0.7185,0.7185,0.71805,0.71825,1169700004.0
2007-11-21 13:57:00,0.7183,0.7183,0.7182,0.7183,1127499996.0
2007-11-21 13:58:00,0.7183,0.7183,0.718,0.71805,1035299995.0
2007-11-21 13:59:00,0.71805,0.7181,0.71795,0.718,301800000.0
2007-11-21 14:00:00,0.718,0.7182,0.718,0.7182,1902600035.0
2007-11-21 14:01:00,0.7182,0.71825,0.7181,0.71825,1711100006.0
2007-11-21 14:02:00,0.7183,0.7183,0.71815,0.71815,565499999.0
2007-11-21 14:03:00,0.7196,0.7196,0.7195,0.7196,1715900002.0
2007-11-21 14:04:00,0.718,0.7181,0.718,0.718,1715900002.0
2007-11-21 14:05:00,0.7193,0.7194,0.7193,0.7194,1101800011.0
2007-11-21 14:06:00,0.71805,0.7181,0.71795,0.7181,1101800011.0
2007-11-21 14:07:00,0.7181,0.7182,0.718,0.718,1572300015.0
2007-11-21 14:08:00,0.718,0.7181,0.718,0.718,1813899972.0
2007-11-21 14:09:00,0.7196,0.7196,0.7196,0.7196,1546100003.0
2007-11-21 14:10:00,0.7182,0.71825,0.7181,0.7182,1546100003.0
2007-11-21 14:11:00,0.7182,0.71825,0.71815,0.71815,1304199994.0
2007-11-21 14:12:00,0.7182,0.7185,0.71815,0.7184,1983899984.0
2007-11-21 14:13:00,0.7196,0.7197,0.7195,0.7195,816600007.0
2007-11-21 14:14:00,0.7185,0.7186,0.71845,0.7186,816600007.0
2007-11-21 14:15:00,0.7186,0.7186,0.71855,0.7186,2088299995.0
2007-11-21 14:16:00,0.7186,0.7187,0.71855,0.7187,1423100015.0
2007-11-21 14:17:00,0.71875,0.71875,0.7186,0.7187,817400004.0
2007-11-21 14:18:00,0.7187,0.71875,0.71865,0.7187,671400004.0
2007-11-21 14:19:00,0.7187,0.7189,0.71865,0.7187,1603699988.0
2007-11-21 14:20:00,0.7187,0.7188,0.7187,0.7188,821400006.0
2007-11-21 14:21:00,0.7188,0.7188,0.7187,0.7187,438700000.0
2007-11-21 14:22:00,0.7187,0.71885,0.7187,0.7188,777600011.0
2007-11-21 14:23:00,0.72,0.7201,0.7199,0.7199,1251600002.0
2007-11-21 14:24:00,0.71885,0.71895,0.71885,0.7189,1251600002.0
2007-11-21 14:25:00,0.7189,0.719,0.7189,0.719,1482199991.0
2007-11-21 14:26:00,0.71905,0.7191,0.71895,0.719,1421599995.0
2007-11-21 14:27:00,0.719,0.71915,0.71895,0.7191,1518200007.0
2007-11-21 14:28:00,0.7191,0.7191,0.71905,0.71905,1412700021.0
2007-11-21 14:29:00,0.71905,0.7192,0.71905,0.71915,368319993.0
2007-11-21 14:30:00,0.71915,0.71915,0.71905,0.7191,529940006.0
2007-11-21 14:31:00,0.7191,0.71915,0.71905,0.7191,1255600001.0
2007-11-21 14:32:00,0.7191,0.7192,0.7191,0.7192,1102800010.0
2007-11-21 14:33:00,0.7202,0.7202,0.7202,0.7202,1999300013.0
2007-11-21 14:34:00,0.7193,0.7193,0.7192,0.7193,1999300013.0
2007-11-21 14:35:00,0.7193,0.7193,0.7192,0.7193,1701000006.0
2007-11-21 14:37:00,0.71915,0.7192,0.71905,0.7191,1793499993.0
2007-11-21 14:38:00,0.7191,0.7191,0.7191,0.7191,2112899995.0
2007-11-21 14:39:00,0.7191,0.7191,0.71905,0.7191,1494499997.0
2007-11-21 14:40:00,0.7191,0.7191,0.71905,0.7191,672900004.0
2007-11-21 14:41:00,0.7191,0.7192,0.71905,0.71915,1016199976.0
2007-11-21 14:42:00,0.71915,0.71925,0.7191,0.71915,778599996.0
2007-11-21 14:43:00,0.71915,0.71925,0.7191,0.7192,1198700022.0
2007-11-21 14:44:00,0.71915,0.71945,0.71915,0.7194,1409599981.0
2007-11-21 14:45:00,0.7194,0.7194,0.71935,0.71935,1975199953.0
2007-11-21 14:46:00,0.71935,0.7194,0.71935,0.7194,517000002.0
2007-11-21 14:47:00,0.7194,0.7194,0.71925,0.7193,1592099992.0
2007-11-21 14:48:00,0.7193,0.71945,0.7193,0.71945,940699989.0
2007-11-21 14:49:00,0.71945,0.71945,0.71935,0.7194,1224700024.0
2007-11-21 14:50:00,0.7194,0.71945,0.71935,0.71945,1821199987.0
2007-11-21 14:51:00,0.7203,0.7203,0.7202,0.7203,1398899996.0
2007-11-21 14:52:00,0.7202,0.7203,0.7201,0.7201,1398899996.0
2007-11-21 14:53:00,0.72,0.7201,0.72,0.7201,1398899996.0
2007-11-21 14:54:00,0.7195,0.7196,0.71945,0.71945,1398899996.0
2007-11-21 14:55:00,0.72,0.72,0.7199,0.72,679699995.0
2007-11-21 14:56:00,0.7201,0.7202,0.72,0.7201,679699995.0
2007-11-21 14:57:00,0.7197,0.7197,0.7196,0.7196,679699995.0
2007-11-21 14:58:00,0.7196,0.7197,0.71955,0.7197,1713799969.0
2007-11-21 14:59:00,0.7197,0.7197,0.7196,0.71965,1004499999.0
2007-11-21 15:00:00,0.71965,0.7197,0.7195,0.7195,1170099997.0
2007-11-21 15:01:00,0.7203,0.7203,0.7202,0.7202,1546500003.0
2007-11-21 15:02:00,0.7196,0.7196,0.7195,0.7196,1546500003.0
2007-11-21 15:05:00,0.71945,0.7195,0.7193,0.7194,1905299995.0
2007-11-21 15:07:00,0.7196,0.7197,0.7196,0.71965,1901499993.0
2007-11-21 15:09:00,0.71975,0.7198,0.7196,0.7197,1306699989.0
2007-11-21 15:10:00,0.7201,0.7202,0.7201,0.7202,1752399984.0
2007-11-21 15:11:00,0.7203,0.7204,0.7202,0.7204,1752399984.0
2007-11-21 15:12:00,0.71975,0.7198,0.7197,0.7198,1752399984.0
2007-11-21 15:13:00,0.7198,0.7198,0.7196,0.71965,1578199997.0
2007-11-21 15:14:00,0.7203,0.7204,0.7203,0.7204,791000000.0
2007-11-21 15:15:00,0.7205,0.7205,0.7204,0.7204,791000000.0
2007-11-21 15:16:00,0.71975,0.71975,0.7197,0.7197,791000000.0
2007-11-21 15:17:00,0.7197,0.7198,0.71965,0.7197,1165399993.0
2007-11-21 15:18:00,0.71975,0.7198,0.71965,0.71975,1220949988.0
2007-11-21 15:19:00,0.7203,0.7203,0.7203,0.7203,2007399987.0
2007-11-21 15:21:00,0.72,0.72,0.71985,0.7199,2007399987.0
2007-11-21 15:22:00,0.7199,0.72,0.71985,0.7199,2020200023.0
2007-11-21 15:23:00,0.7204,0.7204,0.7203,0.7204,1382000018.0
2007-11-21 15:24:00,0.7205,0.7205,0.7204,0.7204,1382000018.0
2007-11-21 15:25:00,0.72,0.7201,0.71995,0.72,1382000018.0
2007-11-21 15:26:00,0.72,0.72,0.71985,0.7199,1368400004.0
2007-11-21 15:28:00,0.7198,0.7199,0.71975,0.7198,2103300003.0
2007-11-21 15:29:00,0.71985,0.71995,0.7198,0.7199,580000005.0
2007-11-21 15:30:00,0.7199,0.7201,0.71985,0.7201,1121600001.0
2007-11-21 15:31:00,0.72005,0.7202,0.72005,0.72015,1970000000.0
2007-11-21 15:32:00,0.72015,0.7202,0.7201,0.72015,1636700006.0
2007-11-21 15:33:00,0.72015,0.7203,0.72015,0.72025,1541999986.0
2007-11-21 15:34:00,0.7203,0.7205,0.7203,0.7205,990549997.0
2007-11-21 15:35:00,0.7204,0.7205,0.7203,0.7204,990549997.0
2007-11-21 15:36:00,0.72035,0.7204,0.72025,0.72025,1858900031.0
2007-11-21 15:37:00,0.7203,0.72045,0.72025,0.7204,1628000002.0
2007-11-21 15:38:00,0.7205,0.7205,0.7204,0.7205,1616700002.0
2007-11-21 15:39:00,0.7204,0.7204,0.72025,0.7203,1616700002.0
2007-11-21 15:41:00,0.72035,0.7204,0.7203,0.7204,1814600001.0
2007-11-21 15:42:00,0.7204,0.7204,0.72035,0.7204,1634200002.0
2007-11-21 15:43:00,0.7204,0.7204,0.7203,0.7204,1489299988.0
2007-11-21 15:44:00,0.7203,0.7204,0.7203,0.7204,1972499998.0
2007-11-21 15:45:00,0.7203,0.7204,0.7203,0.72035,1972499998.0
2007-11-21 15:46:00,0.7202,0.7203,0.7202,0.7202,1625899991.0
2007-11-21 15:47:00,0.7203,0.7203,0.7202,0.7202,1625899991.0
2007-11-21 15:48:00,0.7206,0.7206,0.72035,0.7204,1625899991.0
2007-11-21 15:49:00,0.7201,0.7203,0.7201,0.7203,614400001.0
2007-11-21 15:50:00,0.7204,0.72045,0.7203,0.7203,614400001.0
2007-11-21 15:51:00,0.7203,0.72045,0.7203,0.7203,1801400010.0
2007-11-21 15:52:00,0.7204,0.7204,0.7203,0.7204,2005499994.0
2007-11-21 15:53:00,0.72015,0.7202,0.72005,0.7201,2005499994.0
2007-11-21 15:54:00,0.7201,0.7202,0.7201,0.72015,2087700013.0
2007-11-21 15:55:00,0.72015,0.7202,0.7199,0.72005,1976899999.0
2007-11-21 15:56:00,0.7201,0.7203,0.72005,0.7201,1786499997.0
2007-11-21 15:57:00,0.7201,0.7203,0.7201,0.7203,1078699995.0
2007-11-21 15:58:00,0.7204,0.7206,0.7204,0.7205,1950700008.0
2007-11-21 15:59:00,0.7204,0.7204,0.7203,0.7204,1950700008.0
2007-11-21 16:00:00,0.7202,0.7203,0.72015,0.7203,1950700008.0
2007-11-21 16:01:00,0.7203,0.7204,0.7203,0.72035,471899999.0
2007-11-21 16:02:00,0.72035,0.7204,0.72035,0.72035,828799994.0
2007-11-21 16:03:00,0.72035,0.72035,0.72035,0.72035,228200000.0
2007-11-21 16:04:00,0.72035,0.72035,0.72035,0.72035,1535449995.0
2007-11-21 16:05:00,0.72035,0.72035,0.7203,0.7203,629599999.0
2007-11-21 16:06:00,0.7203,0.7204,0.7203,0.72035,1322199998.0
2007-11-21 16:07:00,0.7204,0.7204,0.7203,0.7204,1279099995.0
2007-11-21 16:08:00,0.7204,0.7204,0.72025,0.7203,1472675022.0
2007-11-21 16:09:00,0.7203,0.72035,0.7202,0.7202,1309100001.0
2007-11-21 16:14:00,0.7204,0.7205,0.7203,0.7205,1586600027.0
2007-11-21 16:15:00,0.7205,0.7206,0.7204,0.7205,1834699995.0
2007-11-21 16:17:00,0.7204,0.7205,0.72035,0.7204,1532200004.0
2007-11-21 16:18:00,0.72035,0.7204,0.72025,0.72025,1993100002.0
2007-11-21 16:19:00,0.72025,0.7204,0.7202,0.7204,2096700008.0
2007-11-21 16:20:00,0.7204,0.7204,0.7203,0.72035,881899991.0
2007-11-21 16:21:00,0.72035,0.7204,0.7203,0.7204,2111600013.0
2007-11-21 16:22:00,0.7204,0.72045,0.72035,0.7204,1242100002.0
2007-11-21 16:23:00,0.7204,0.7205,0.7204,0.7205,945600003.0
2007-11-21 16:24:00,0.7204,0.7205,0.7204,0.7205,1522400016.0
2007-11-21 16:25:00,0.7205,0.7205,0.72035,0.7204,1522400016.0
2007-11-21 16:26:00,0.7204,0.72045,0.7203,0.7203,1207000001.0
2007-11-21 16:27:00,0.7203,0.7204,0.7203,0.72035,1037900005.0
2007-11-21 16:28:00,0.72035,0.72045,0.7203,0.7204,1303799993.0
2007-11-21 16:29:00,0.7204,0.72055,0.7204,0.72055,124200000.0
2007-11-21 16:30:00,0.72055,0.72055,0.7204,0.7205,816474999.0
2007-11-21 16:31:00,0.7205,0.7205,0.72045,0.7205,261700000.0
2007-11-21 16:32:00,0.7205,0.7206,0.72045,0.72055,309300000.0
2007-11-21 16:33:00,0.72055,0.72055,0.7205,0.72055,590550005.0
2007-11-21 16:34:00,0.72055,0.72055,0.7204,0.72055,1681925003.0
2007-11-21 16:35:00,0.72055,0.7206,0.72055,0.72055,1460400013.0
2007-11-21 16:36:00,0.7206,0.7206,0.7205,0.7205,835999995.0
2007-11-21 16:37:00,0.7205,0.7205,0.7204,0.7204,2046899988.0
2007-11-21 16:38:00,0.7205,0.7206,0.72045,0.72055,2046899988.0
2007-11-21 16:39:00,0.72055,0.7206,0.7205,0.72055,1536800011.0
2007-11-21 16:40:00,0.7206,0.7206,0.7205,0.72055,1258100004.0
2007-11-21 16:41:00,0.72055,0.7206,0.72045,0.72055,1777399990.0
2007-11-21 16:42:00,0.7205,0.7206,0.7205,0.7206,553600002.0
2007-11-21 16:43:00,0.7207,0.7207,0.7206,0.7206,553600002.0
2007-11-21 16:44:00,0.7207,0.7207,0.7206,0.7207,553600002.0
2007-11-21 16:45:00,0.7205,0.7205,0.7204,0.7205,553600002.0
2007-11-21 16:46:00,0.7205,0.7205,0.7203,0.72035,2101599981.0
2007-11-21 16:47:00,0.7204,0.7204,0.72025,0.72035,1906800004.0
2007-11-21 16:48:00,0.72035,0.7204,0.7203,0.7203,823000004.0
2007-11-21 16:49:00,0.7203,0.7204,0.7202,0.7204,2057800003.0
2007-11-21 16:50:00,0.7204,0.7204,0.72035,0.7204,814400000.0
2007-11-21 16:51:00,0.7204,0.72045,0.7203,0.72035,1733299991.0
2007-11-21 16:52:00,0.7204,0.7205,0.72035,0.7205,1420899997.0
2007-11-21 16:53:00,0.7205,0.7206,0.7205,0.7205,1824199994.0
2007-11-21 16:54:00,0.7205,0.7206,0.7205,0.72055,1382600002.0
2007-11-21 16:55:00,0.72055,0.7206,0.72045,0.7205,1721599995.0
2007-11-21 16:56:00,0.7205,0.7205,0.72025,0.7204,2096799990.0
2007-11-21 16:57:00,0.7204,0.7205,0.7204,0.72045,890300001.0
2007-11-21 16:58:00,0.72045,0.7207,0.72045,0.72055,1735999995.0
2007-11-21 16:59:00,0.7206,0.7206,0.7204,0.7205,1446399986.0
2007-11-21 17:00:00,0.7205,0.7207,0.72035,0.7207,1104999998.0
2007-11-21 17:01:00,0.7207,0.7207,0.7204,0.72045,1519700007.0
2007-11-21 17:02:00,0.72045,0.7206,0.7204,0.7206,1000599995.0
2007-11-21 17:03:00,0.7206,0.72065,0.7205,0.72065,1315299996.0
2007-11-21 17:04:00,0.72065,0.7207,0.72045,0.72045,1084400006.0
2007-11-21 17:06:00,0.7205,0.7205,0.7204,0.7205,1581500001.0
2007-11-21 17:08:00,0.7205,0.72075,0.72045,0.7207,2062125016.0
2007-11-21 17:09:00,0.7209,0.7209,0.7209,0.7209,1511100003.0
2007-11-21 17:10:00,0.7207,0.7207,0.7206,0.72065,1511100003.0
2007-11-21 17:11:00,0.7206,0.7207,0.7206,0.72065,1223199998.0
2007-11-21 17:12:00,0.7207,0.7207,0.7206,0.7206,1446299998.0
2007-11-21 17:13:00,0.72065,0.72075,0.7206,0.7207,1306800010.0
2007-11-21 17:14:00,0.72065,0.7207,0.7206,0.72065,1599600000.0
2007-11-21 17:15:00,0.72065,0.7207,0.72065,0.7207,933700009.0
2007-11-21 17:16:00,0.7207,0.72075,0.7207,0.72075,1460600007.0
2007-11-21 17:17:00,0.721,0.721,0.7209,0.721,1694700001.0
2007-11-21 17:18:00,0.7207,0.72075,0.7206,0.7206,1694700001.0
2007-11-21 17:19:00,0.7206,0.7206,0.72055,0.7206,1401700005.0
2007-11-21 17:20:00,0.7206,0.7206,0.72055,0.7206,1025600005.0
2007-11-21 17:21:00,0.721,0.7211,0.721,0.721,621900001.0
2007-11-21 17:22:00,0.72065,0.72065,0.72055,0.7206,621900001.0
2007-11-21 17:23:00,0.7206,0.7206,0.72055,0.7206,575200000.0
2007-11-21 17:24:00,0.7206,0.7206,0.7205,0.72055,800900000.0
2007-11-21 17:25:00,0.72055,0.7206,0.7205,0.72055,949799996.0
2007-11-21 17:26:00,0.7206,0.7206,0.72055,0.72055,1864900007.0
2007-11-21 17:27:00,0.7206,0.72065,0.7205,0.72055,1389899998.0
2007-11-21 17:28:00,0.7206,0.72065,0.7205,0.7206,1209199990.0
2007-11-21 17:29:00,0.7206,0.7206,0.7205,0.7206,1838000005.0
2007-11-21 17:30:00,0.7206,0.7206,0.7205,0.72055,1009699999.0
2007-11-21 17:31:00,0.72055,0.72055,0.72045,0.72045,835000001.0
2007-11-21 17:32:00,0.72045,0.72055,0.72045,0.72055,1716400009.0
2007-11-21 17:33:00,0.72055,0.7206,0.72045,0.7205,1640700027.0
2007-11-21 17:34:00,0.72045,0.7205,0.7204,0.72045,1387300011.0
2007-11-21 17:35:00,0.7207,0.7207,0.7207,0.7207,1049600000.0
2007-11-21 17:36:00,0.72045,0.7205,0.72045,0.72045,1049600000.0
2007-11-21 17:37:00,0.7206,0.7206,0.7205,0.7206,1064199996.0
2007-11-21 17:38:00,0.72045,0.7205,0.7204,0.7205,1064199996.0
2007-11-21 17:39:00,0.7205,0.72055,0.72045,0.7205,1938300004.0
2007-11-21 17:40:00,0.7206,0.7207,0.7206,0.7207,1415099957.0
2007-11-21 17:41:00,0.7206,0.7207,0.7206,0.7207,1415099957.0
2007-11-21 17:42:00,0.7206,0.7207,0.7204,0.7204,1415099957.0
2007-11-21 17:43:00,0.72065,0.7207,0.72065,0.7207,1415099957.0
2007-11-21 17:44:00,0.7207,0.72075,0.72065,0.72075,2072499999.0
2007-11-21 17:45:00,0.72075,0.7208,0.7207,0.7207,1697799997.0
2007-11-21 17:46:00,0.7204,0.7205,0.7204,0.7204,1747400001.0
2007-11-21 17:47:00,0.7203,0.7203,0.7203,0.7203,1747400001.0
2007-11-21 17:48:00,0.7204,0.7204,0.7203,0.7203,1747400001.0
2007-11-21 17:49:00,0.7202,0.7202,0.7202,0.7202,1747400001.0
2007-11-21 17:50:00,0.7203,0.7203,0.7203,0.7203,1747400001.0
2007-11-21 17:51:00,0.721,0.72105,0.721,0.721,1747400001.0
2007-11-21 17:52:00,0.7202,0.7202,0.7202,0.7202,1374300001.0
2007-11-21 17:53:00,0.7203,0.7203,0.7202,0.7202,1374300001.0
2007-11-21 17:55:00,0.72105,0.7212,0.72105,0.7211,1374300001.0
2007-11-21 17:56:00,0.7202,0.7203,0.7202,0.7203,1144399995.0
2007-11-21 17:57:00,0.7211,0.7212,0.72105,0.7211,1144399995.0
2007-11-21 17:58:00,0.7211,0.7212,0.72105,0.72115,1340800000.0
2007-11-21 17:59:00,0.7202,0.7203,0.7202,0.7202,1448999996.0
2007-11-21 18:00:00,0.7203,0.7203,0.7202,0.7203,1448999996.0
2007-11-21 18:01:00,0.72115,0.7213,0.7211,0.7212,1448999996.0
2007-11-21 18:02:00,0.72115,0.7212,0.721,0.721,1301799988.0
2007-11-21 18:03:00,0.721,0.7211,0.721,0.7211,889099993.0
2007-11-21 18:04:00,0.7211,0.7211,0.721,0.72105,1150199996.0
2007-11-21 18:05:00,0.7205,0.7205,0.7205,0.7205,1626600014.0
2007-11-21 18:06:00,0.7211,0.7211,0.721,0.7211,1626600014.0
2007-11-21 18:07:00,0.7211,0.7211,0.721,0.7211,886199999.0
2007-11-21 18:08:00,0.7211,0.7211,0.721,0.7211,1413000000.0
2007-11-21 18:09:00,0.7211,0.7211,0.72105,0.72105,772400000.0
2007-11-21 18:10:00,0.72105,0.72105,0.721,0.72105,1053099997.0
2007-11-21 18:11:00,0.72105,0.72105,0.7208,0.7209,1923500014.0
2007-11-21 18:13:00,0.72085,0.7209,0.7208,0.72085,1029399993.0
2007-11-21 18:14:00,0.72085,0.7209,0.72085,0.7209,865599988.0
2007-11-21 18:16:00,0.721,0.7211,0.721,0.721,1887199992.0
2007-11-21 18:17:00,0.72105,0.7211,0.721,0.72105,1119200006.0
2007-11-21 18:18:00,0.7211,0.7211,0.72095,0.72095,1869100001.0
2007-11-21 18:19:00,0.72095,0.72105,0.72095,0.721,1453799993.0
2007-11-21 18:20:00,0.72095,0.7212,0.72095,0.7212,1997199993.0
2007-11-21 18:21:00,0.7212,0.7212,0.72105,0.7211,1375699999.0
2007-11-21 18:22:00,0.7211,0.7211,0.721,0.72105,690800004.0
2007-11-21 18:23:00,0.72105,0.7211,0.721,0.72105,1009499999.0
2007-11-21 18:24:00,0.72105,0.72105,0.72095,0.72095,1151200007.0
2007-11-21 18:25:00,0.7202,0.7202,0.7202,0.7202,1699800017.0
2007-11-21 18:26:00,0.72095,0.72095,0.72085,0.72085,1699800017.0
2007-11-21 18:27:00,0.7209,0.7209,0.72085,0.7209,1280499994.0
2007-11-21 18:28:00,0.7209,0.72095,0.7208,0.7208,1586700012.0
2007-11-21 18:29:00,0.72085,0.72085,0.7208,0.7208,759700000.0
2007-11-21 18:30:00,0.7208,0.7208,0.7207,0.7207,950199992.0
2007-11-21 18:31:00,0.7207,0.7208,0.7207,0.7207,884800002.0
2007-11-21 18:32:00,0.7207,0.7208,0.7207,0.7208,1074100000.0
2007-11-21 18:33:00,0.7208,0.72095,0.7208,0.7209,1030800002.0
2007-11-21 18:34:00,0.7209,0.721,0.72085,0.72085,1748299988.0
2007-11-21 18:35:00,0.72085,0.7209,0.72075,0.72075,2035899986.0
2007-11-21 18:37:00,0.7208,0.7208,0.72055,0.72065,1745200005.0
2007-11-21 18:38:00,0.72065,0.7207,0.72055,0.7207,1663199997.0
2007-11-21 18:39:00,0.7199,0.72,0.7199,0.72,1938449984.0
2007-11-21 18:40:00,0.72075,0.72085,0.7207,0.7208,1938449984.0
2007-11-21 18:41:00,0.7208,0.7208,0.72065,0.7208,1630099991.0
2007-11-21 18:42:00,0.7197,0.7197,0.7196,0.7196,1303799984.0
2007-11-21 18:43:00,0.7206,0.72065,0.72045,0.7206,1303799984.0
2007-11-21 18:44:00,0.7207,0.7207,0.7206,0.7206,1268800000.0
2007-11-21 18:45:00,0.7206,0.7206,0.7205,0.7206,1356200007.0
2007-11-21 18:46:00,0.7206,0.7206,0.7205,0.7205,1212000002.0
2007-11-21 18:47:00,0.7205,0.72055,0.72045,0.7205,1081200000.0
2007-11-21 18:48:00,0.72045,0.7205,0.72035,0.7204,1265199994.0
2007-11-21 18:49:00,0.7192,0.7192,0.7191,0.7191,1139400004.0
2007-11-21 18:50:00,0.7192,0.7193,0.7191,0.7193,1139400004.0
2007-11-21 18:51:00,0.72035,0.7204,0.7203,0.7204,1139400004.0
2007-11-21 18:52:00,0.7204,0.7204,0.7203,0.7204,478400000.0
2007-11-21 18:53:00,0.7204,0.7204,0.72025,0.7203,653300007.0
2007-11-21 18:54:00,0.7203,0.7203,0.7202,0.7203,390100000.0
2007-11-21 18:55:00,0.7203,0.7204,0.72025,0.72035,911200001.0
2007-11-21 18:56:00,0.72035,0.7204,0.72035,0.7204,1279099997.0
2007-11-21 18:57:00,0.7204,0.7204,0.7203,0.7203,1886800010.0
2007-11-21 18:58:00,0.7203,0.72045,0.72025,0.72045,1393500002.0
2007-11-21 18:59:00,0.72045,0.72045,0.72025,0.72025,1057599997.0
2007-11-21 19:00:00,0.72035,0.7204,0.7203,0.72035,1727999993.0
2007-11-21 19:01:00,0.72035,0.7204,0.72035,0.7204,493300004.0
2007-11-21 19:02:00,0.7204,0.72045,0.7203,0.72035,914700006.0
2007-11-21 19:03:00,0.72035,0.7205,0.72035,0.7205,450800000.0
2007-11-21 19:04:00,0.7205,0.7205,0.7204,0.72045,672999991.0
2007-11-21 19:05:00,0.72045,0.72055,0.72045,0.72055,379600000.0
2007-11-21 19:06:00,0.72055,0.7206,0.7204,0.72045,1133700020.0
2007-11-21 19:07:00,0.72045,0.72045,0.7203,0.7204,611499996.0
2007-11-21 19:08:00,0.7204,0.7205,0.72035,0.72045,1057199986.0
2007-11-21 19:09:00,0.7204,0.7204,0.7203,0.72035,1369399999.0
2007-11-21 19:10:00,0.7203,0.7204,0.72025,0.72035,1017999993.0
2007-11-21 19:11:00,0.72035,0.7204,0.72025,0.72025,276500000.0
2007-11-21 19:12:00,0.7202,0.72025,0.7202,0.7202,405599996.0
2007-11-21 19:13:00,0.7202,0.72035,0.7202,0.72035,1055099975.0
2007-11-21 19:14:00,0.7204,0.72045,0.7203,0.7204,650499999.0
2007-11-21 19:15:00,0.7204,0.7204,0.72035,0.7204,803599998.0
2007-11-21 19:16:00,0.72035,0.7204,0.7203,0.7203,1753400012.0
2007-11-21 19:17:00,0.7203,0.72035,0.72025,0.7203,534399999.0
2007-11-21 19:18:00,0.72035,0.72035,0.72025,0.7203,1517299987.0
2007-11-21 19:19:00,0.7203,0.7203,0.7202,0.7203,655799987.0
2007-11-21 19:20:00,0.7202,0.72025,0.7201,0.7202,651000002.0
2007-11-21 19:21:00,0.72015,0.7204,0.7201,0.72035,1208799993.0
2007-11-21 19:22:00,0.72035,0.7204,0.72035,0.7204,681300000.0
2007-11-21 19:23:00,0.7204,0.7204,0.7202,0.72025,1320400004.0
2007-11-21 19:24:00,0.72025,0.7203,0.7202,0.72025,522699999.0
2007-11-21 19:25:00,0.72025,0.72035,0.7202,0.72025,555200006.0
2007-11-21 19:26:00,0.72025,0.72025,0.7202,0.7202,619100000.0
2007-11-21 19:27:00,0.7202,0.7203,0.72015,0.7202,1110699997.0
2007-11-21 19:28:00,0.72015,0.7202,0.72005,0.72015,1143599982.0
2007-11-21 19:29:00,0.72015,0.72015,0.72005,0.7201,745599991.0
2007-11-21 19:30:00,0.7201,0.7201,0.7201,0.7201,676000000.0
2007-11-21 19:31:00,0.7201,0.7201,0.72,0.72005,1125399994.0
2007-11-21 19:32:00,0.72005,0.7201,0.72,0.7201,694100004.0
2007-11-21 19:33:00,0.72005,0.7201,0.72005,0.7201,348600001.0
2007-11-21 19:34:00,0.7201,0.7201,0.72005,0.72005,311800000.0
2007-11-21 19:35:00,0.7201,0.7201,0.72005,0.72005,721600012.0
2007-11-21 19:36:00,0.72005,0.7201,0.72,0.72005,289600008.0
2007-11-21 19:37:00,0.72,0.7201,0.72,0.72,1458999997.0
2007-11-21 19:38:00,0.72005,0.7201,0.72,0.72005,1219500043.0
2007-11-21 19:39:00,0.72005,0.7201,0.71995,0.72,1774900012.0
2007-11-21 19:40:00,0.72005,0.72005,0.71975,0.7198,1604799979.0
2007-11-21 19:41:00,0.7196,0.7196,0.7196,0.7196,2113599994.0
2007-11-21 19:42:00,0.7197,0.71975,0.7196,0.71965,2113599994.0
2007-11-21 19:43:00,0.7196,0.7196,0.7195,0.7195,1418500002.0
2007-11-21 19:44:00,0.7195,0.71955,0.7195,0.71955,1418500002.0
2007-11-21 19:45:00,0.71955,0.71965,0.7195,0.7196,1256399997.0
2007-11-21 19:46:00,0.7196,0.7197,0.7195,0.7195,1967900022.0
2007-11-21 19:47:00,0.7195,0.7195,0.7193,0.71935,1994600007.0
2007-11-21 19:48:00,0.71935,0.7194,0.71915,0.71925,1468200000.0
2007-11-21 19:49:00,0.7192,0.7193,0.71915,0.7192,1686599992.0
2007-11-21 19:50:00,0.7192,0.71945,0.7192,0.71945,1710399996.0
2007-11-21 19:52:00,0.7195,0.7196,0.71945,0.7195,818399996.0
2007-11-21 19:54:00,0.7195,0.7195,0.7194,0.7194,2048300015.0
2007-11-21 19:55:00,0.7194,0.7195,0.7194,0.7195,2079800008.0
2007-11-21 19:56:00,0.7195,0.7195,0.7193,0.71935,781199992.0
2007-11-21 19:57:00,0.71935,0.7194,0.71915,0.71925,1424300016.0
2007-11-21 19:58:00,0.7192,0.71935,0.7192,0.71935,985400002.0
2007-11-21 19:59:00,0.71935,0.7195,0.71925,0.71945,1298899999.0
2007-11-21 20:00:00,0.7195,0.7197,0.71945,0.71965,1977600002.0
2007-11-21 20:01:00,0.71965,0.7197,0.71935,0.7194,1663300009.0
2007-11-21 20:02:00,0.7194,0.7195,0.71935,0.7195,2136199988.0
2007-11-21 20:03:00,0.7195,0.7195,0.7194,0.7195,1368799976.0
2007-11-21 20:04:00,0.7195,0.7196,0.71935,0.7195,1044599999.0
2007-11-21 20:05:00,0.7194,0.7194,0.7193,0.71935,1071600001.0
2007-11-21 20:06:00,0.71935,0.7194,0.7193,0.7194,1866700019.0
2007-11-21 20:07:00,0.7194,0.7194,0.7193,0.7194,522400000.0
2007-11-21 20:08:00,0.7194,0.7194,0.71925,0.71935,1184000006.0
2007-11-21 20:09:00,0.71935,0.7194,0.7193,0.7193,503200004.0
2007-11-21 20:10:00,0.7193,0.7194,0.7193,0.7194,703199992.0
2007-11-21 20:11:00,0.7194,0.7194,0.71925,0.7194,1433900007.0
2007-11-21 20:12:00,0.7194,0.7194,0.71935,0.71935,913300001.0
2007-11-21 20:13:00,0.71935,0.71945,0.7193,0.7194,326100000.0
2007-11-21 20:14:00,0.71945,0.71945,0.71925,0.7193,1331200006.0
2007-11-21 20:16:00,0.71935,0.7194,0.71925,0.7194,1656899985.0
2007-11-21 20:17:00,0.7194,0.7195,0.71935,0.7194,1196999995.0
2007-11-21 20:18:00,0.7194,0.71945,0.7193,0.71935,963499963.0
2007-11-21 20:19:00,0.71935,0.7194,0.7193,0.71935,754500000.0
2007-11-21 20:20:00,0.71935,0.7195,0.7193,0.7194,1070300002.0
2007-11-21 20:21:00,0.71935,0.7195,0.71935,0.7194,1104399984.0
2007-11-21 20:22:00,0.7195,0.7195,0.71935,0.7194,949599996.0
2007-11-21 20:23:00,0.7194,0.7195,0.71935,0.7195,2030500011.0
2007-11-21 20:24:00,0.7194,0.7195,0.7194,0.7195,644199998.0
2007-11-21 20:25:00,0.7195,0.7195,0.71935,0.7194,879600003.0
2007-11-21 20:26:00,0.71935,0.7195,0.71935,0.7194,1549200023.0
2007-11-21 20:27:00,0.71935,0.7194,0.7193,0.7193,1375199988.0
2007-11-21 20:28:00,0.7194,0.7194,0.7193,0.7194,850699996.0
2007-11-21 20:29:00,0.7194,0.7195,0.7193,0.7195,1068100003.0
2007-11-21 20:30:00,0.7195,0.7196,0.71935,0.7195,2129299995.0
2007-11-21 20:31:00,0.7194,0.7196,0.7193,0.7196,1905599972.0
2007-11-21 20:32:00,0.7196,0.7196,0.71945,0.7195,1336899985.0
2007-11-21 20:33:00,0.7195,0.7197,0.7195,0.7196,1522200019.0
2007-11-21 20:34:00,0.7197,0.7197,0.7196,0.7197,906000000.0
2007-11-21 20:35:00,0.7197,0.7197,0.71955,0.7196,1470700012.0
2007-11-21 20:36:00,0.7196,0.7196,0.71955,0.7196,1225400000.0
2007-11-21 20:37:00,0.71955,0.7197,0.71955,0.7196,1203600018.0
2007-11-21 20:38:00,0.7196,0.7197,0.7196,0.7197,1311600003.0
2007-11-21 20:39:00,0.7197,0.7197,0.71955,0.7197,1083200001.0
2007-11-21 20:40:00,0.7197,0.7197,0.7196,0.7196,1379700015.0
2007-11-21 20:41:00,0.71965,0.7197,0.7196,0.7197,549700003.0
2007-11-21 20:42:00,0.7197,0.7197,0.71955,0.71955,688300002.0
2007-11-21 20:43:00,0.7196,0.7196,0.71955,0.7196,482600002.0
2007-11-21 20:44:00,0.7196,0.7197,0.71955,0.7196,584300006.0
2007-11-21 20:45:00,0.719,0.7191,0.719,0.7191,1250700012.0
2007-11-21 20:48:00,0.7195,0.7196,0.71945,0.7195,1250700012.0
2007-11-21 20:49:00,0.7195,0.7196,0.71945,0.7195,1337800007.0
2007-11-21 20:50:00,0.7195,0.7195,0.71945,0.7195,487900000.0
2007-11-21 20:51:00,0.71945,0.7195,0.7194,0.7195,177100000.0
2007-11-21 20:52:00,0.7195,0.7195,0.7194,0.7195,646100003.0
2007-11-21 20:53:00,0.71945,0.7195,0.71945,0.71945,366900000.0
2007-11-21 20:54:00,0.71945,0.7196,0.71945,0.7195,1122200002.0
2007-11-21 20:55:00,0.7195,0.7197,0.7195,0.71965,1462899992.0
2007-11-21 20:56:00,0.7197,0.7197,0.7196,0.7197,1625899976.0
2007-11-21 20:57:00,0.7197,0.7197,0.71955,0.7196,1412599988.0
2007-11-21 20:58:00,0.7196,0.7196,0.71955,0.7196,1632100044.0
2007-11-21 20:59:00,0.7196,0.7197,0.7195,0.7195,2091300016.0
2007-11-21 21:00:00,0.7195,0.7196,0.71945,0.7195,1607200003.0
2007-11-21 21:01:00,0.71945,0.7196,0.71945,0.7195,1367500005.0
2007-11-21 21:02:00,0.7195,0.7195,0.7195,0.7195,990900018.0
2007-11-21 21:03:00,0.7195,0.7195,0.7195,0.7195,2098700029.0
2007-11-21 21:04:00,0.7195,0.7196,0.7194,0.7194,1417500011.0
2007-11-21 21:05:00,0.7194,0.7195,0.7194,0.7195,1106299996.0
2007-11-21 21:06:00,0.7195,0.7195,0.7194,0.7195,584399999.0
2007-11-21 21:07:00,0.7195,0.7195,0.7194,0.7195,750100003.0
2007-11-21 21:08:00,0.7195,0.7195,0.71945,0.7195,1531100006.0
2007-11-21 21:09:00,0.7195,0.7195,0.71945,0.71945,414800000.0
2007-11-21 21:10:00,0.7195,0.7196,0.71945,0.71945,479100000.0
2007-11-21 21:11:00,0.71945,0.7195,0.71945,0.7195,299199998.0
2007-11-21 21:12:00,0.7195,0.7195,0.71945,0.7195,319800007.0
2007-11-21 21:13:00,0.7195,0.7196,0.7195,0.71955,792800015.0
2007-11-21 21:14:00,0.7196,0.7196,0.71945,0.71955,145900000.0
2007-11-21 21:15:00,0.71955,0.7196,0.71955,0.7196,464100000.0
2007-11-21 21:16:00,0.7196,0.7196,0.7194,0.7196,364499992.0
2007-11-21 21:17:00,0.7196,0.7196,0.71935,0.7195,62800000.0
2007-11-21 21:18:00,0.7195,0.7195,0.71935,0.71935,137200000.0
2007-11-21 21:19:00,0.7194,0.7195,0.7194,0.7195,513699996.0
2007-11-21 21:20:00,0.7195,0.7195,0.7193,0.7193,861199994.0
2007-11-21 21:21:00,0.7194,0.7194,0.71925,0.7194,541599999.0
2007-11-21 21:22:00,0.7194,0.7194,0.71925,0.7194,1231299979.0
2007-11-21 21:23:00,0.7194,0.7194,0.71925,0.7193,1180900033.0
2007-11-21 21:24:00,0.7193,0.7193,0.71925,0.71925,1118600011.0
2007-11-21 21:25:00,0.7193,0.7193,0.71915,0.7193,1129500021.0
2007-11-21 21:26:00,0.7193,0.7193,0.7193,0.7193,1324799994.0
2007-11-21 21:27:00,0.7193,0.7193,0.7193,0.7193,816300000.0
2007-11-21 21:28:00,0.71925,0.7193,0.71925,0.7193,857600007.0
2007-11-21 21:29:00,0.7193,0.7193,0.7192,0.7193,798799992.0
2007-11-21 21:30:00,0.7193,0.7193,0.7191,0.71915,1477399970.0
2007-11-21 21:31:00,0.7192,0.7192,0.7191,0.7192,969499999.0
2007-11-21 21:32:00,0.7192,0.7192,0.71905,0.7191,1162199981.0
2007-11-21 21:33:00,0.7191,0.7191,0.71905,0.71905,837500000.0
2007-11-21 21:34:00,0.7191,0.7191,0.71905,0.71905,751900000.0
2007-11-21 21:35:00,0.71905,0.7191,0.719,0.719,615300002.0
2007-11-21 21:36:00,0.719,0.719,0.71885,0.7189,1994800041.0
2007-11-21 21:37:00,0.71885,0.719,0.71885,0.71895,1421499977.0
2007-11-21 21:38:00,0.719,0.719,0.7188,0.7188,732599992.0
2007-11-21 21:39:00,0.7188,0.7189,0.7188,0.7189,929999998.0
2007-11-21 21:40:00,0.7189,0.7189,0.7189,0.7189,1154699997.0
2007-11-21 21:41:00,0.7189,0.7189,0.7188,0.7189,2118599997.0
2007-11-21 21:42:00,0.7189,0.719,0.7188,0.7189,1472799969.0
2007-11-21 21:43:00,0.719,0.7192,0.7189,0.7192,1528300002.0
2007-11-21 21:44:00,0.7192,0.7192,0.719,0.7192,1379200020.0
2007-11-21 21:45:00,0.7192,0.7192,0.71905,0.7192,1518699993.0
2007-11-21 21:46:00,0.7191,0.7192,0.7191,0.7191,457100001.0
2007-11-21 21:47:00,0.71915,0.7192,0.71915,0.7192,133800000.0
2007-11-21 21:48:00,0.7192,0.7192,0.7191,0.7192,423000001.0
2007-11-21 21:49:00,0.7192,0.7192,0.7191,0.71915,680299999.0
2007-11-21 21:50:00,0.7192,0.7192,0.71915,0.7192,725900000.0
2007-11-21 21:51:00,0.7192,0.7193,0.71915,0.7193,1484400010.0
2007-11-21 21:52:00,0.7193,0.7194,0.7191,0.7194,1688700002.0
2007-11-21 21:53:00,0.7194,0.7194,0.71905,0.7191,1769499992.0
2007-11-21 21:54:00,0.7192,0.7192,0.7191,0.7192,561100000.0
2007-11-21 21:55:00,0.7192,0.7192,0.7192,0.7192,80000000.0
2007-11-21 21:56:00,0.7192,0.7192,0.71905,0.7192,672500000.0
2007-11-21 21:57:00,0.7192,0.7192,0.7191,0.7192,616899987.0
2007-11-21 21:58:00,0.7192,0.7193,0.7191,0.7191,1329800007.0
2007-11-21 21:59:00,0.71915,0.7193,0.71915,0.7193,306400000.0
2007-11-21 22:00:00,0.7193,0.7193,0.71915,0.7192,1733300036.0
2007-11-21 22:01:00,0.7192,0.7193,0.71915,0.7192,1610000000.0
2007-11-21 22:02:00,0.7192,0.7192,0.7192,0.7192,763200000.0
2007-11-21 22:03:00,0.7192,0.7192,0.719,0.7191,705300000.0
2007-11-21 22:04:00,0.7191,0.7191,0.719,0.7191,999299997.0
2007-11-21 22:05:00,0.7191,0.7191,0.719,0.719,644600000.0
2007-11-21 22:06:00,0.719,0.719,0.71875,0.7188,1627400000.0
2007-11-21 22:07:00,0.7188,0.71885,0.71875,0.7188,956799997.0
2007-11-21 22:08:00,0.71875,0.7188,0.7186,0.7187,1361299981.0
2007-11-21 22:09:00,0.71875,0.7189,0.71875,0.7188,579800006.0
2007-11-21 22:10:00,0.7188,0.7189,0.71865,0.71865,1006900000.0
2007-11-21 22:11:00,0.71865,0.71885,0.71865,0.7187,748700003.0
2007-11-21 22:12:00,0.7187,0.7189,0.7187,0.71885,753800006.0
2007-11-21 22:13:00,0.71885,0.71945,0.7188,0.71905,1645999999.0
2007-11-21 22:14:00,0.71905,0.71925,0.719,0.719,1748700004.0
2007-11-21 22:15:00,0.71905,0.7191,0.719,0.7191,721100006.0
2007-11-21 22:16:00,0.7191,0.7192,0.71905,0.7191,1615699994.0
2007-11-21 22:17:00,0.71915,0.71925,0.7191,0.7191,1283799989.0
2007-11-21 22:18:00,0.7191,0.7192,0.71895,0.7191,1523500010.0
2007-11-21 22:19:00,0.7191,0.7192,0.719,0.7192,952100005.0
2007-11-21 22:20:00,0.7192,0.7192,0.7191,0.7191,1052300004.0
2007-11-21 22:21:00,0.7191,0.7191,0.71905,0.71905,903099991.0
2007-11-21 22:22:00,0.7191,0.7192,0.71895,0.7192,1232100011.0
2007-11-21 22:23:00,0.7192,0.71925,0.71915,0.7192,331100000.0
2007-11-21 22:24:00,0.7192,0.7192,0.71905,0.71915,342900000.0
2007-11-21 22:25:00,0.7192,0.7192,0.71905,0.7192,396700004.0
2007-11-21 22:26:00,0.71915,0.7192,0.7191,0.71915,82200000.0
2007-11-21 22:27:00,0.71915,0.7193,0.7191,0.7193,651900005.0
2007-11-21 22:28:00,0.7193,0.7193,0.71915,0.7192,314700001.0
2007-11-21 22:29:00,0.7192,0.7193,0.71915,0.7193,1066000012.0
2007-11-21 22:30:00,0.7193,0.7193,0.71915,0.7192,829500002.0
2007-11-21 22:31:00,0.7193,0.7193,0.71915,0.7192,724900009.0
2007-11-21 22:32:00,0.7192,0.7194,0.7192,0.7194,410200002.0
2007-11-21 22:33:00,0.7194,0.7194,0.7192,0.7193,360600006.0
2007-11-21 22:34:00,0.7193,0.7193,0.71915,0.71925,611700000.0
2007-11-21 22:35:00,0.71925,0.7193,0.71915,0.7193,1087500014.0
2007-11-21 22:36:00,0.7193,0.71935,0.71925,0.7193,598299996.0
2007-11-21 22:37:00,0.71925,0.7193,0.7192,0.7193,1151900021.0
2007-11-21 22:38:00,0.7193,0.7193,0.71925,0.71925,418300000.0
2007-11-21 22:39:00,0.7193,0.7193,0.71915,0.7193,401600001.0
2007-11-21 22:40:00,0.7193,0.7194,0.7193,0.7194,170400000.0
2007-11-21 22:41:00,0.7194,0.7194,0.71925,0.71925,591999999.0
2007-11-21 22:42:00,0.7193,0.71935,0.71925,0.7193,456499998.0
2007-11-21 22:43:00,0.7191,0.7191,0.7191,0.7191,1106699989.0
2007-11-21 22:45:00,0.71905,0.7191,0.719,0.719,1106699989.0
2007-11-21 22:46:00,0.71905,0.7191,0.71895,0.719,1141699995.0
2007-11-21 22:47:00,0.719,0.7191,0.71895,0.71895,1962099997.0
2007-11-21 22:48:00,0.719,0.7191,0.71895,0.719,1199899996.0
2007-11-21 22:49:00,0.719,0.7191,0.71895,0.7191,1369299993.0
2007-11-21 22:50:00,0.7191,0.7192,0.71905,0.71915,1175300029.0
2007-11-21 22:51:00,0.71915,0.71925,0.719,0.7191,1927600014.0
2007-11-21 22:52:00,0.7191,0.7192,0.71905,0.71905,1512800000.0
2007-11-21 22:53:00,0.71905,0.71915,0.71905,0.7191,410700001.0
2007-11-21 22:54:00,0.7191,0.7191,0.7191,0.7191,289199996.0
2007-11-21 22:55:00,0.7191,0.7192,0.7191,0.71915,385500000.0
2007-11-21 22:56:00,0.7192,0.7192,0.71915,0.7192,514200006.0
2007-11-21 22:57:00,0.7192,0.7192,0.71915,0.71915,421200000.0
2007-11-21 22:58:00,0.71915,0.7192,0.71915,0.71915,418400000.0
2007-11-21 22:59:00,0.71915,0.7193,0.7191,0.71925,841199991.0
2007-11-21 23:00:00,0.7192,0.7193,0.71905,0.7192,1377299986.0
2007-11-21 23:01:00,0.71915,0.71935,0.71915,0.71925,1683400024.0
2007-11-21 23:02:00,0.7193,0.7193,0.7192,0.71925,1627300007.0
2007-11-21 23:03:00,0.7192,0.71935,0.7192,0.7192,1399299992.0
2007-11-21 23:04:00,0.7192,0.7193,0.71915,0.7192,1004599969.0
2007-11-21 23:05:00,0.71915,0.7195,0.71915,0.7195,973699987.0
2007-11-21 23:06:00,0.7195,0.7195,0.71935,0.7194,576300000.0
2007-11-21 23:07:00,0.7194,0.7194,0.71925,0.7193,866399998.0
2007-11-21 23:08:00,0.7192,0.7193,0.71915,0.71915,379999999.0
2007-11-21 23:09:00,0.71915,0.71925,0.71905,0.71925,1277399979.0
2007-11-21 23:10:00,0.71925,0.71925,0.71905,0.7192,1936699967.0
2007-11-21 23:11:00,0.7192,0.7192,0.71915,0.7192,1350599964.0
2007-11-21 23:12:00,0.7192,0.7192,0.71915,0.7192,648799994.0
2007-11-21 23:13:00,0.7192,0.7193,0.71915,0.71915,1237599979.0
2007-11-21 23:14:00,0.71915,0.71925,0.71915,0.71925,488600000.0
2007-11-21 23:15:00,0.71925,0.7193,0.71915,0.7193,984800000.0
2007-11-21 23:16:00,0.7193,0.7194,0.7193,0.7194,675999998.0
2007-11-21 23:17:00,0.7194,0.7194,0.7192,0.7193,375200000.0
2007-11-21 23:18:00,0.7193,0.7194,0.71925,0.7194,1183800000.0
2007-11-21 23:19:00,0.7194,0.7195,0.7194,0.71945,539099992.0
2007-11-21 23:20:00,0.71945,0.7195,0.71935,0.7194,875100006.0
2007-11-21 23:21:00,0.71945,0.7195,0.7194,0.7194,918799994.0
2007-11-21 23:22:00,0.7194,0.7194,0.7194,0.7194,384800000.0
2007-11-21 23:23:00,0.7194,0.7194,0.7194,0.7194,104000000.0
2007-11-21 23:24:00,0.7194,0.71945,0.71925,0.7193,668399992.0
2007-11-21 23:25:00,0.7193,0.7193,0.71925,0.7193,836800017.0
2007-11-21 23:26:00,0.7193,0.7193,0.71905,0.71905,1030399990.0
2007-11-21 23:27:00,0.7191,0.7191,0.71895,0.719,921599987.0
2007-11-21 23:28:00,0.719,0.719,0.719,0.719,690899985.0
2007-11-21 23:29:00,0.719,0.719,0.7189,0.719,954399993.0
2007-11-21 23:30:00,0.719,0.719,0.71895,0.71895,484800000.0
2007-11-21 23:31:00,0.719,0.719,0.71895,0.719,268800000.0
2007-11-21 23:32:00,0.719,0.719,0.71895,0.71895,621100006.0
2007-11-21 23:33:00,0.719,0.719,0.7189,0.71895,1057299999.0
2007-11-21 23:34:00,0.71895,0.719,0.71895,0.71895,110400000.0
2007-11-21 23:35:00,0.71895,0.71895,0.7189,0.7189,212700000.0
2007-11-21 23:36:00,0.7189,0.719,0.7189,0.719,550700004.0
2007-11-21 23:37:00,0.719,0.719,0.71895,0.719,213600000.0
2007-11-21 23:38:00,0.719,0.71905,0.71895,0.71895,324700001.0
2007-11-21 23:39:00,0.719,0.71915,0.71895,0.7191,1248199990.0
2007-11-21 23:40:00,0.7191,0.7192,0.7191,0.7192,200599999.0
2007-11-21 23:41:00,0.7192,0.7192,0.7191,0.71915,382499995.0
2007-11-21 23:42:00,0.71915,0.7192,0.7191,0.7191,617999990.0
2007-11-21 23:43:00,0.7191,0.7192,0.7191,0.7191,327199995.0
2007-11-21 23:44:00,0.7191,0.7192,0.7191,0.71915,814799995.0
2007-11-21 23:45:00,0.71915,0.7192,0.7191,0.71915,534399988.0
2007-11-21 23:46:00,0.71915,0.7192,0.71915,0.7192,375199990.0
2007-11-21 23:47:00,0.7192,0.71925,0.71905,0.71915,762599989.0
2007-11-21 23:48:00,0.71915,0.7193,0.71915,0.7192,522899992.0
2007-11-21 23:49:00,0.71925,0.7193,0.71925,0.71925,629600000.0
2007-11-21 23:50:00,0.71925,0.7193,0.71915,0.71925,763200000.0
2007-11-21 23:51:00,0.71925,0.71925,0.7192,0.7192,455200000.0
2007-11-21 23:52:00,0.7192,0.7193,0.7192,0.7192,279200000.0
2007-11-21 23:53:00,0.7192,0.7193,0.7192,0.7193,849700003.0
2007-11-21 23:54:00,0.71915,0.7193,0.71915,0.71925,698500003.0
2007-11-21 23:55:00,0.7193,0.7193,0.71925,0.7193,329800000.0
2007-11-21 23:56:00,0.7193,0.7193,0.71925,0.7193,101400000.0
2007-11-21 23:57:00,0.7193,0.7193,0.71925,0.71925,266800000.0
2007-11-21 23:58:00,0.71925,0.7193,0.71925,0.7193,290000000.0
2007-11-21 23:59:00,0.7193,0.7193,0.7193,0.7193,189700000.0
2007-11-22 00:00:00,0.7193,0.7193,0.7192,0.7193,103500000.0
2007-11-22 00:01:00,0.7193,0.7193,0.71915,0.71915,140000000.0
2007-11-22 00:02:00,0.71915,0.7193,0.71915,0.7192,134400000.0
2007-11-22 00:03:00,0.7193,0.7193,0.71925,0.7193,183500000.0
2007-11-22 00:04:00,0.71925,0.7193,0.71925,0.71925,53000000.0
2007-11-22 00:05:00,0.7193,0.7193,0.7192,0.7192,84500000.0
2007-11-22 00:06:00,0.7192,0.7193,0.7192,0.7193,23500000.0
2007-11-22 00:07:00,0.7192,0.7193,0.7192,0.7193,87500000.0
2007-11-22 00:08:00,0.7192,0.7193,0.7192,0.7193,83799999.0
2007-11-22 00:09:00,0.71939,0.71939,0.71921,0.71921,191200000.0
2007-11-22 00:10:00,0.71925,0.7194,0.71925,0.7193,33500000.0
2007-11-22 00:11:00,0.7193,0.7193,0.7193,0.7193,5500000.0
2007-11-22 00:12:00,0.7193,0.7196,0.7193,0.7195,445600000.0
2007-11-22 00:13:00,0.7195,0.7196,0.7193,0.7193,668299999.0
2007-11-22 00:14:00,0.7194,0.7196,0.7194,0.71955,386000000.0
2007-11-22 00:15:00,0.71955,0.71955,0.7195,0.7195,474500000.0
2007-11-22 00:16:00,0.7195,0.71955,0.7194,0.71955,334400000.0
2007-11-22 00:17:00,0.71955,0.71965,0.71945,0.71965,176000000.0
2007-11-22 00:18:00,0.7195,0.71985,0.7195,0.7198,239200000.0
2007-11-22 00:19:00,0.7198,0.71985,0.71975,0.7198,200800000.0
2007-11-22 00:20:00,0.71985,0.71985,0.71975,0.7198,168200000.0
2007-11-22 00:21:00,0.71985,0.7199,0.71985,0.7199,160000000.0
2007-11-22 00:22:00,0.7199,0.72,0.7197,0.7197,682100000.0
2007-11-22 00:23:00,0.7197,0.7199,0.7197,0.71985,575600000.0
2007-11-22 00:24:00,0.71985,0.71985,0.71975,0.7198,378000000.0
2007-11-22 00:25:00,0.71985,0.7199,0.7198,0.7199,128000000.0
2007-11-22 00:26:00,0.7199,0.7199,0.71965,0.7198,236000000.0
2007-11-22 00:27:00,0.7198,0.7199,0.7198,0.7198,183900000.0
2007-11-22 00:28:00,0.7198,0.7198,0.7196,0.71975,256800000.0
2007-11-22 00:29:00,0.7197,0.7198,0.71955,0.7196,455300000.0
2007-11-22 00:30:00,0.71955,0.71955,0.71935,0.71955,898700008.0
2007-11-22 00:31:00,0.7195,0.7197,0.71945,0.71965,700400002.0
2007-11-22 00:32:00,0.7197,0.71975,0.71965,0.7197,194700000.0
2007-11-22 00:33:00,0.7197,0.7199,0.7197,0.7198,184000000.0
2007-11-22 00:34:00,0.7198,0.7198,0.71975,0.7198,87000000.0
2007-11-22 00:35:00,0.7198,0.7198,0.7195,0.71955,312600000.0
2007-11-22 00:36:00,0.7196,0.7196,0.7194,0.7194,532500000.0
2007-11-22 00:37:00,0.7194,0.7195,0.7192,0.71945,632099996.0
2007-11-22 00:38:00,0.71945,0.7197,0.7192,0.71955,692099986.0
2007-11-22 00:39:00,0.71955,0.7196,0.7195,0.7196,591500000.0
2007-11-22 00:40:00,0.7196,0.7197,0.7194,0.7195,801700006.0
2007-11-22 00:41:00,0.7196,0.7196,0.7195,0.7196,641899979.0
2007-11-22 00:42:00,0.7195,0.7196,0.71935,0.7196,297500002.0
2007-11-22 00:43:00,0.7195,0.7197,0.7195,0.7196,342699993.0
2007-11-22 00:45:00,0.7196,0.7196,0.7195,0.7196,412600000.0
2007-11-22 00:46:00,0.7196,0.7196,0.7194,0.7195,269800000.0
2007-11-22 00:47:00,0.7195,0.7196,0.7195,0.7196,251000000.0
2007-11-22 00:48:00,0.7196,0.7197,0.71955,0.71955,268800000.0
2007-11-22 00:49:00,0.7196,0.7196,0.71955,0.71955,251299998.0
2007-11-22 00:50:00,0.7196,0.7196,0.71955,0.7196,178999995.0
2007-11-22 00:51:00,0.7196,0.7196,0.71955,0.7196,182099997.0
2007-11-22 00:52:00,0.7196,0.71965,0.7196,0.71965,170400000.0
2007-11-22 00:53:00,0.71965,0.7198,0.7196,0.7197,287199998.0
2007-11-22 00:54:00,0.7197,0.71975,0.71955,0.71965,272999998.0
2007-11-22 00:55:00,0.7197,0.7197,0.7196,0.7196,217500000.0
2007-11-22 00:56:00,0.71965,0.7197,0.71955,0.71965,456399991.0
2007-11-22 00:57:00,0.71965,0.71965,0.7195,0.71955,219200004.0
2007-11-22 00:58:00,0.7196,0.7197,0.7196,0.7197,242600000.0
2007-11-22 00:59:00,0.7197,0.7197,0.7196,0.7196,178599995.0
2007-11-22 01:00:00,0.7196,0.71965,0.71955,0.7196,753699989.0
2007-11-22 01:01:00,0.71965,0.71965,0.7195,0.7196,266900008.0
2007-11-22 01:02:00,0.7196,0.71965,0.7196,0.7196,363199997.0
2007-11-22 01:03:00,0.7196,0.7196,0.71955,0.71955,695600007.0
2007-11-22 01:04:00,0.71955,0.71965,0.71955,0.7196,1462699976.0
2007-11-22 01:05:00,0.71955,0.7197,0.71955,0.7196,1564099985.0
2007-11-22 01:06:00,0.7196,0.7196,0.71945,0.7196,417300004.0
2007-11-22 01:07:00,0.7196,0.7196,0.71945,0.7195,638400001.0
2007-11-22 01:08:00,0.7195,0.7196,0.71945,0.71945,1022699971.0
2007-11-22 01:09:00,0.7195,0.7195,0.7194,0.7195,655400000.0
2007-11-22 01:10:00,0.7195,0.7196,0.71945,0.71945,1067099998.0
2007-11-22 01:11:00,0.71945,0.7195,0.7194,0.7194,476200000.0
2007-11-22 01:12:00,0.7194,0.7195,0.7194,0.7194,363200000.0
2007-11-22 01:13:00,0.7194,0.7194,0.71935,0.7194,900000000.0
2007-11-22 01:14:00,0.7194,0.7195,0.71935,0.71935,1015899994.0
2007-11-22 01:15:00,0.71935,0.7194,0.71935,0.7194,513600000.0
2007-11-22 01:16:00,0.7194,0.7195,0.7194,0.7195,835800000.0
2007-11-22 01:17:00,0.7195,0.7195,0.7194,0.71945,1053999998.0
2007-11-22 01:18:00,0.7195,0.7195,0.7195,0.7195,236600000.0
2007-11-22 01:19:00,0.7195,0.7197,0.71945,0.71945,566099993.0
2007-11-22 01:20:00,0.71945,0.7197,0.71945,0.7196,703399997.0
2007-11-22 01:21:00,0.7196,0.71965,0.7195,0.71955,417799997.0
2007-11-22 01:22:00,0.7196,0.7196,0.7195,0.7196,300200001.0
2007-11-22 01:23:00,0.7196,0.7196,0.7196,0.7196,174400000.0
2007-11-22 01:24:00,0.7196,0.7196,0.7194,0.7196,709899998.0
2007-11-22 01:25:00,0.7196,0.71965,0.71955,0.71965,149600000.0
2007-11-22 01:26:00,0.71965,0.7197,0.71955,0.7196,237300000.0
2007-11-22 01:27:00,0.7196,0.7196,0.7194,0.7196,328000005.0
2007-11-22 01:28:00,0.7196,0.7197,0.7195,0.7196,1199500008.0
2007-11-22 01:29:00,0.71955,0.7196,0.7195,0.7196,617200006.0
2007-11-22 01:30:00,0.7196,0.7196,0.71955,0.7196,293600000.0
2007-11-22 01:31:00,0.7196,0.7197,0.7195,0.7196,510399999.0
2007-11-22 01:32:00,0.7196,0.7196,0.71955,0.71955,489600000.0
2007-11-22 01:33:00,0.71955,0.7196,0.71955,0.7196,350600005.0
2007-11-22 01:34:00,0.7196,0.7196,0.71945,0.71955,839500007.0
2007-11-22 01:35:00,0.71955,0.7196,0.7195,0.7196,700100006.0
2007-11-22 01:36:00,0.7196,0.7197,0.71955,0.71965,895600000.0
2007-11-22 01:37:00,0.71965,0.7198,0.71965,0.7197,483000000.0
2007-11-22 01:38:00,0.7197,0.7198,0.71965,0.71975,791299995.0
2007-11-22 01:39:00,0.71975,0.7198,0.7196,0.7198,1148099998.0
2007-11-22 01:40:00,0.7198,0.7198,0.7197,0.7198,265999997.0
2007-11-22 01:41:00,0.7198,0.7198,0.7197,0.7198,253800006.0
2007-11-22 01:42:00,0.7198,0.7198,0.71965,0.7197,426800000.0
2007-11-22 01:43:00,0.7197,0.7197,0.71965,0.7197,209600000.0
2007-11-22 01:44:00,0.7197,0.7197,0.7196,0.7196,348000012.0
2007-11-22 01:45:00,0.7197,0.7198,0.7196,0.7198,442100000.0
2007-11-22 01:46:00,0.7198,0.7198,0.7197,0.7198,362900002.0
2007-11-22 01:47:00,0.7198,0.7198,0.7197,0.7197,243400004.0
2007-11-22 01:48:00,0.7198,0.7198,0.7198,0.7198,83200000.0
2007-11-22 01:49:00,0.7198,0.7198,0.7197,0.7198,89300000.0
2007-11-22 01:50:00,0.7198,0.7199,0.7197,0.71975,163100000.0
2007-11-22 01:51:00,0.71975,0.72,0.71965,0.72,736199995.0
2007-11-22 01:52:00,0.72,0.72,0.7198,0.7199,176600000.0
2007-11-22 01:53:00,0.7199,0.7199,0.71985,0.7199,440800000.0
2007-11-22 01:54:00,0.7199,0.7199,0.71975,0.7198,911699998.0
2007-11-22 01:55:00,0.7198,0.7199,0.71975,0.7198,746300000.0
2007-11-22 01:56:00,0.7198,0.71985,0.71975,0.71985,515200001.0
2007-11-22 01:57:00,0.71985,0.7199,0.71985,0.7199,76800000.0
2007-11-22 01:58:00,0.7199,0.7199,0.7199,0.7199,574700000.0
2007-11-22 01:59:00,0.7199,0.72,0.7198,0.71995,355599999.0
2007-11-22 02:00:00,0.71995,0.7201,0.71985,0.72,727799997.0
2007-11-22 02:01:00,0.72,0.72,0.71995,0.72,256700000.0
2007-11-22 02:02:00,0.72,0.72,0.71985,0.72,773600012.0
2007-11-22 02:03:00,0.72,0.72,0.7198,0.71995,1199799998.0
2007-11-22 02:04:00,0.72,0.72,0.71995,0.72,990500003.0
2007-11-22 02:05:00,0.71995,0.72,0.71995,0.72,108000000.0
2007-11-22 02:06:00,0.72,0.72,0.71995,0.72,357600000.0
2007-11-22 02:07:00,0.72,0.72005,0.71995,0.72,334900000.0
2007-11-22 02:08:00,0.72,0.72,0.7199,0.72,177700000.0
2007-11-22 02:09:00,0.72,0.72,0.7199,0.72,120600000.0
2007-11-22 02:10:00,0.72,0.72,0.71975,0.72,165600000.0
2007-11-22 02:11:00,0.72,0.72,0.71995,0.71995,354199990.0
2007-11-22 02:12:00,0.71995,0.72,0.71985,0.72,324499989.0
2007-11-22 02:13:00,0.72,0.72,0.7199,0.72,487499986.0
2007-11-22 02:14:00,0.71995,0.7202,0.71985,0.7201,1525899984.0
2007-11-22 02:15:00,0.7201,0.7202,0.72,0.72005,1310799998.0
2007-11-22 02:16:00,0.72005,0.72005,0.71985,0.71995,1010800017.0
2007-11-22 02:17:00,0.71995,0.72,0.71985,0.72,1180800010.0
2007-11-22 02:18:00,0.72,0.72,0.7199,0.71995,514300001.0
2007-11-22 02:19:00,0.71995,0.72,0.7199,0.72,626099994.0
2007-11-22 02:20:00,0.72,0.7201,0.7199,0.72005,1733399984.0
2007-11-22 02:21:00,0.72005,0.7201,0.7199,0.72005,641799990.0
2007-11-22 02:22:00,0.7201,0.7201,0.71995,0.72,978100013.0
2007-11-22 02:23:00,0.7201,0.7203,0.71995,0.7201,2073899980.0
2007-11-22 02:24:00,0.7201,0.7201,0.72005,0.72005,265599992.0
2007-11-22 02:25:00,0.72005,0.7201,0.72,0.7201,214099991.0
2007-11-22 02:26:00,0.7201,0.7202,0.72,0.7202,99799998.0
2007-11-22 02:27:00,0.7202,0.72025,0.72015,0.7202,179700000.0
2007-11-22 02:28:00,0.7202,0.72025,0.7202,0.72025,43900000.0
2007-11-22 02:29:00,0.72025,0.72025,0.7202,0.7202,46300000.0
2007-11-22 02:30:00,0.7202,0.7202,0.7202,0.7202,375900000.0
2007-11-22 02:31:00,0.7202,0.7202,0.72015,0.7202,376899998.0
2007-11-22 02:32:00,0.7202,0.7202,0.72015,0.7202,382400000.0
2007-11-22 02:33:00,0.72015,0.7202,0.72015,0.7202,381000000.0
2007-11-22 02:34:00,0.7202,0.7203,0.7201,0.72025,496299996.0
2007-11-22 02:35:00,0.72025,0.7203,0.72025,0.7203,231300000.0
2007-11-22 02:36:00,0.7203,0.7203,0.72025,0.72025,75200000.0
2007-11-22 02:37:00,0.72025,0.72035,0.72025,0.72035,848200000.0
2007-11-22 02:38:00,0.72035,0.72035,0.72025,0.7203,480500000.0
2007-11-22 02:39:00,0.72025,0.72035,0.7202,0.72025,768099990.0
2007-11-22 02:40:00,0.72025,0.7203,0.72015,0.7202,259999999.0
2007-11-22 02:41:00,0.72025,0.7203,0.72025,0.72025,115000000.0
2007-11-22 02:42:00,0.72025,0.7203,0.72025,0.72025,100600000.0
2007-11-22 02:43:00,0.72025,0.7203,0.7202,0.7203,263999997.0
2007-11-22 02:44:00,0.72025,0.7204,0.7202,0.72025,577300003.0
2007-11-22 02:45:00,0.7203,0.72035,0.72015,0.72025,696000005.0
2007-11-22 02:46:00,0.72015,0.72035,0.72015,0.7203,605499991.0
2007-11-22 02:47:00,0.7203,0.72035,0.7203,0.72035,269600000.0
2007-11-22 02:48:00,0.72035,0.72035,0.72025,0.72025,303200005.0
2007-11-22 02:49:00,0.7203,0.72035,0.72025,0.7203,74800000.0
2007-11-22 02:50:00,0.7203,0.72035,0.7203,0.7203,493599995.0
2007-11-22 02:51:00,0.7203,0.7203,0.7202,0.7203,273099991.0
2007-11-22 02:52:00,0.7203,0.72035,0.72025,0.72025,637600012.0
2007-11-22 02:53:00,0.72025,0.7203,0.72025,0.72025,38500000.0
2007-11-22 02:54:00,0.72025,0.7203,0.72015,0.72025,60300000.0
2007-11-22 02:55:00,0.72025,0.7203,0.72025,0.7203,5000000.0
2007-11-22 02:56:00,0.7203,0.7203,0.72015,0.7202,124500000.0
2007-11-22 02:57:00,0.7202,0.7202,0.7201,0.7201,91200000.0
2007-11-22 02:58:00,0.7201,0.7202,0.7201,0.7202,368700005.0
2007-11-22 02:59:00,0.7202,0.7202,0.72015,0.7202,144800000.0
2007-11-22 03:00:00,0.7202,0.7202,0.72005,0.72005,142200000.0
2007-11-22 03:01:00,0.7201,0.7202,0.7201,0.72015,360100000.0
2007-11-22 03:02:00,0.72015,0.7202,0.72,0.72015,2035299961.0
2007-11-22 03:03:00,0.72015,0.7202,0.7201,0.7202,624100000.0
2007-11-22 03:04:00,0.72015,0.7202,0.72,0.7201,803900016.0
2007-11-22 03:05:00,0.7201,0.7201,0.72005,0.7201,644300006.0
2007-11-22 03:06:00,0.7201,0.72015,0.7201,0.7201,444900000.0
2007-11-22 03:07:00,0.7201,0.7201,0.72,0.72,1153099991.0
2007-11-22 03:09:00,0.71995,0.7201,0.71995,0.7201,705900020.0
2007-11-22 03:10:00,0.7201,0.7201,0.72005,0.7201,158400000.0
2007-11-22 03:11:00,0.7201,0.7201,0.72,0.72005,464800000.0
2007-11-22 03:12:00,0.72005,0.7201,0.72005,0.72005,137600000.0
2007-11-22 03:13:00,0.72005,0.7201,0.71995,0.72005,79200000.0
2007-11-22 03:14:00,0.72005,0.72005,0.72,0.72005,304000000.0
2007-11-22 03:15:00,0.72005,0.7201,0.72005,0.7201,748399986.0
2007-11-22 03:16:00,0.7201,0.7201,0.72005,0.7201,385299991.0
2007-11-22 03:17:00,0.7201,0.7201,0.7199,0.7199,320499999.0
2007-11-22 03:18:00,0.72,0.72,0.7199,0.72,202400000.0
2007-11-22 03:19:00,0.7199,0.72005,0.7199,0.72005,244300004.0
2007-11-22 03:20:00,0.72005,0.72005,0.7199,0.72,462299995.0
2007-11-22 03:21:00,0.72,0.72,0.71995,0.71995,866900004.0
2007-11-22 03:22:00,0.72,0.7201,0.71995,0.7201,948700023.0
2007-11-22 03:23:00,0.7201,0.7201,0.72005,0.7201,574599998.0
2007-11-22 03:24:00,0.72005,0.72015,0.72005,0.7201,883800010.0
2007-11-22 03:25:00,0.7202,0.7203,0.7202,0.7202,998099960.0
2007-11-22 03:26:00,0.7201,0.7201,0.72,0.72,998099960.0
2007-11-22 03:27:00,0.72,0.72,0.72,0.72,553999988.0
2007-11-22 03:28:00,0.72,0.72,0.71995,0.71995,805900002.0
2007-11-22 03:29:00,0.7201,0.7202,0.7201,0.7201,326499993.0
2007-11-22 03:30:00,0.7198,0.71985,0.7198,0.71985,326499993.0
2007-11-22 03:31:00,0.71985,0.7199,0.71985,0.7199,265800000.0
2007-11-22 03:32:00,0.7199,0.72,0.71985,0.71995,222700000.0
2007-11-22 03:33:00,0.71995,0.7201,0.71985,0.71995,1086800000.0
2007-11-22 03:34:00,0.71995,0.7201,0.7199,0.72,1214300014.0
2007-11-22 03:35:00,0.72,0.72015,0.72,0.72005,1581800004.0
2007-11-22 03:36:00,0.72005,0.7202,0.72005,0.7202,633000000.0
2007-11-22 03:37:00,0.72015,0.72025,0.72005,0.72005,1240900003.0
2007-11-22 03:38:00,0.72005,0.7201,0.72005,0.7201,1377099989.0
2007-11-22 03:39:00,0.7201,0.7201,0.7201,0.7201,562800002.0
2007-11-22 03:40:00,0.7201,0.7201,0.72005,0.72005,425700000.0
2007-11-22 03:41:00,0.7201,0.7201,0.72,0.72005,911199999.0
2007-11-22 03:42:00,0.7201,0.7201,0.72005,0.7201,805500015.0
2007-11-22 03:43:00,0.72005,0.7201,0.72,0.7201,190400000.0
2007-11-22 03:44:00,0.7201,0.7201,0.72,0.72,285799994.0
2007-11-22 03:45:00,0.7201,0.7201,0.72,0.7201,590000010.0
2007-11-22 03:46:00,0.7201,0.7201,0.71995,0.72005,243800000.0
2007-11-22 03:47:00,0.72005,0.7201,0.72,0.72,244400000.0
2007-11-22 03:48:00,0.72,0.72005,0.71995,0.72005,75300000.0
2007-11-22 03:49:00,0.72005,0.7201,0.72005,0.7201,190000000.0
2007-11-22 03:50:00,0.7201,0.7201,0.72005,0.7201,196800000.0
2007-11-22 03:51:00,0.7201,0.7201,0.72,0.7201,411600000.0
2007-11-22 03:52:00,0.7201,0.7201,0.72,0.7201,269299995.0
2007-11-22 03:53:00,0.7201,0.7201,0.72005,0.72005,1702099992.0
2007-11-22 03:54:00,0.7201,0.7201,0.72005,0.7201,740100005.0
2007-11-22 03:55:00,0.7201,0.7201,0.72005,0.7201,459100001.0
2007-11-22 03:56:00,0.7201,0.7201,0.72,0.72,310000006.0
2007-11-22 03:57:00,0.72005,0.7201,0.72005,0.7201,616499994.0
2007-11-22 03:58:00,0.7201,0.7201,0.72005,0.7201,1071000001.0
2007-11-22 03:59:00,0.7201,0.7201,0.72005,0.72005,503900007.0
2007-11-22 04:00:00,0.72005,0.7201,0.72005,0.7201,141600000.0
2007-11-22 04:01:00,0.7201,0.7201,0.72005,0.7201,124000000.0
2007-11-22 04:02:00,0.7201,0.7201,0.71995,0.72,1092199993.0
2007-11-22 04:03:00,0.72,0.7201,0.7199,0.72,1174099975.0
2007-11-22 04:04:00,0.72,0.72,0.71995,0.72,521499992.0
2007-11-22 04:05:00,0.72,0.7203,0.72,0.7203,1007800002.0
2007-11-22 04:06:00,0.72025,0.7204,0.7201,0.7204,1905000008.0
2007-11-22 04:07:00,0.7204,0.7204,0.72015,0.72025,734099990.0
2007-11-22 04:08:00,0.72025,0.7203,0.72015,0.72025,326799996.0
2007-11-22 04:09:00,0.72025,0.7203,0.7201,0.72025,967200008.0
2007-11-22 04:10:00,0.72025,0.7203,0.7201,0.7203,626799996.0
2007-11-22 04:11:00,0.7203,0.7203,0.72015,0.7202,255600000.0
2007-11-22 04:12:00,0.7203,0.7203,0.7202,0.7203,170000000.0
2007-11-22 04:13:00,0.7202,0.7203,0.7202,0.72025,397900002.0
2007-11-22 04:14:00,0.7203,0.7203,0.7202,0.7203,1240999999.0
2007-11-22 04:15:00,0.7203,0.7204,0.72025,0.72035,1065099993.0
2007-11-22 04:16:00,0.72035,0.72045,0.7203,0.72035,876400000.0
2007-11-22 04:17:00,0.7204,0.7204,0.7202,0.7202,723599996.0
2007-11-22 04:18:00,0.7202,0.7205,0.72015,0.7203,1827199985.0
2007-11-22 04:19:00,0.72035,0.7204,0.72025,0.7204,895100001.0
2007-11-22 04:20:00,0.7204,0.7204,0.72025,0.7203,912200006.0
2007-11-22 04:21:00,0.7203,0.72035,0.7202,0.7202,1057099998.0
2007-11-22 04:22:00,0.7202,0.7203,0.7202,0.7202,939699958.0
2007-11-22 04:23:00,0.7202,0.7203,0.7201,0.72025,1544599997.0
2007-11-22 04:24:00,0.72025,0.72025,0.72015,0.72015,706600006.0
2007-11-22 04:25:00,0.72015,0.72025,0.72005,0.7201,551300005.0
2007-11-22 04:26:00,0.7201,0.7202,0.7201,0.72015,862100013.0
2007-11-22 04:27:00,0.7201,0.72025,0.7201,0.72025,668499994.0
2007-11-22 04:28:00,0.72025,0.72025,0.7201,0.72015,340899999.0
2007-11-22 04:29:00,0.72015,0.7202,0.71995,0.71995,524499990.0
2007-11-22 04:30:00,0.71995,0.72015,0.7199,0.72,1013300010.0
2007-11-22 04:31:00,0.72,0.7201,0.71975,0.71975,954000003.0
2007-11-22 04:32:00,0.7198,0.7199,0.71975,0.7199,744800011.0
2007-11-22 04:33:00,0.7199,0.71995,0.7198,0.71995,606399998.0
2007-11-22 04:34:00,0.71995,0.71995,0.7198,0.71985,470400004.0
2007-11-22 04:35:00,0.7199,0.7199,0.7197,0.7197,800099995.0
2007-11-22 04:36:00,0.7197,0.7198,0.71965,0.7198,462100000.0
2007-11-22 04:37:00,0.7198,0.7198,0.71975,0.71975,318200009.0
2007-11-22 04:38:00,0.71975,0.7199,0.71975,0.71975,290800006.0
2007-11-22 04:39:00,0.71975,0.71995,0.71975,0.71985,272700001.0
2007-11-22 04:40:00,0.71985,0.71995,0.71985,0.71995,122100000.0
2007-11-22 04:41:00,0.71995,0.71995,0.7199,0.7199,124400000.0
2007-11-22 04:42:00,0.7199,0.71995,0.7198,0.7198,53400000.0
2007-11-22 04:43:00,0.71975,0.71995,0.71975,0.7199,156800000.0
2007-11-22 04:44:00,0.7199,0.71995,0.7199,0.71995,169600000.0
2007-11-22 04:45:00,0.71995,0.71995,0.7198,0.7199,314999994.0
2007-11-22 04:46:00,0.7199,0.72,0.71985,0.72,300400000.0
2007-11-22 04:47:00,0.71995,0.72,0.7199,0.72,69900000.0
2007-11-22 04:48:00,0.72,0.72,0.7199,0.7199,94900000.0
2007-11-22 04:49:00,0.7199,0.71995,0.7198,0.7198,149100000.0
2007-11-22 04:50:00,0.7198,0.7199,0.71975,0.7198,441799999.0
2007-11-22 04:51:00,0.7198,0.7199,0.71975,0.71985,703799998.0
2007-11-22 04:52:00,0.7199,0.7199,0.71985,0.71985,264699999.0
2007-11-22 04:53:00,0.7198,0.7199,0.71975,0.7199,544699998.0
2007-11-22 04:54:00,0.7199,0.7199,0.7198,0.71985,73499999.0
2007-11-22 04:55:00,0.7199,0.7199,0.71965,0.71975,363000000.0
2007-11-22 04:56:00,0.7198,0.7198,0.7198,0.7198,600000.0
2007-11-22 04:57:00,0.7198,0.7199,0.71975,0.71985,148899993.0
2007-11-22 04:58:00,0.71985,0.7199,0.71975,0.71985,605500003.0
2007-11-22 04:59:00,0.71985,0.7199,0.71985,0.71985,44000000.0
2007-11-22 05:00:00,0.71985,0.7199,0.71975,0.71985,494599997.0
2007-11-22 05:01:00,0.7195,0.7195,0.7195,0.7195,714299999.0
2007-11-22 05:02:00,0.7198,0.7199,0.7198,0.71985,714299999.0
2007-11-22 05:03:00,0.71985,0.7199,0.7198,0.7199,477400006.0
2007-11-22 05:04:00,0.7199,0.72015,0.7198,0.72,845299999.0
2007-11-22 05:05:00,0.72,0.7201,0.72,0.7201,216300000.0
2007-11-22 05:06:00,0.7201,0.7201,0.71995,0.7201,94400000.0
2007-11-22 05:07:00,0.7201,0.72015,0.72,0.72015,263099997.0
2007-11-22 05:08:00,0.72015,0.72015,0.7201,0.72015,52800000.0
2007-11-22 05:09:00,0.72015,0.72015,0.7201,0.7201,446099990.0
2007-11-22 05:10:00,0.7201,0.72015,0.7201,0.72015,21600000.0
2007-11-22 05:11:00,0.72015,0.72015,0.71995,0.72015,37600000.0
2007-11-22 05:12:00,0.72015,0.72015,0.7201,0.72015,42400000.0
2007-11-22 05:13:00,0.72015,0.72015,0.7201,0.7201,96800000.0
2007-11-22 05:14:00,0.72015,0.72015,0.7201,0.7201,166100000.0
2007-11-22 05:15:00,0.7201,0.72015,0.72005,0.72005,249500000.0
2007-11-22 05:16:00,0.7201,0.7201,0.71995,0.72,256899999.0
2007-11-22 05:17:00,0.72,0.72,0.7199,0.7199,516400004.0
2007-11-22 05:18:00,0.72,0.72,0.71985,0.7199,1369699994.0
2007-11-22 05:19:00,0.71995,0.72,0.7199,0.72,171900001.0
2007-11-22 05:20:00,0.72,0.72,0.71985,0.7199,579999997.0
2007-11-22 05:21:00,0.7199,0.72,0.7198,0.7199,1013700001.0
2007-11-22 05:22:00,0.7199,0.7199,0.7198,0.71985,820999989.0
2007-11-22 05:23:00,0.71985,0.7199,0.7198,0.7198,349700000.0
2007-11-22 05:24:00,0.71985,0.7199,0.7198,0.7198,780600009.0
2007-11-22 05:25:00,0.7191,0.7191,0.7189,0.7189,1095600006.0
2007-11-22 05:26:00,0.7199,0.72,0.7199,0.71995,1095600006.0
2007-11-22 05:27:00,0.71995,0.72,0.71985,0.7199,1433900007.0
2007-11-22 05:28:00,0.7199,0.7199,0.7197,0.7198,1210999999.0
2007-11-22 05:29:00,0.7192,0.7192,0.7192,0.7192,1469100003.0
2007-11-22 05:30:00,0.71985,0.7199,0.7198,0.7199,1469100003.0
2007-11-22 05:31:00,0.7199,0.71995,0.7198,0.71995,799099997.0
2007-11-22 05:32:00,0.71995,0.71995,0.71975,0.7198,1391200015.0
2007-11-22 05:33:00,0.71975,0.7198,0.71955,0.71965,1789599983.0
2007-11-22 05:34:00,0.71965,0.7198,0.71965,0.7198,965899993.0
2007-11-22 05:35:00,0.7198,0.7198,0.7197,0.71975,1056500016.0
2007-11-22 05:36:00,0.7198,0.7199,0.7197,0.71975,2029299997.0
2007-11-22 05:37:00,0.71975,0.7198,0.71975,0.7198,454800005.0
2007-11-22 05:38:00,0.7198,0.7199,0.71975,0.7198,558300000.0
2007-11-22 05:39:00,0.71975,0.7198,0.7196,0.7196,916299997.0
2007-11-22 05:40:00,0.7196,0.7198,0.71955,0.7196,1824299985.0
2007-11-22 05:41:00,0.71955,0.7196,0.7195,0.7196,1093600001.0
2007-11-22 05:42:00,0.71955,0.7196,0.7195,0.71955,189100001.0
2007-11-22 05:43:00,0.7195,0.7198,0.7195,0.7198,128800000.0
2007-11-22 05:44:00,0.7198,0.7198,0.71965,0.7197,527700002.0
2007-11-22 05:45:00,0.7197,0.7197,0.71965,0.71965,133700000.0
2007-11-22 05:46:00,0.71965,0.71975,0.71965,0.7197,113499999.0
2007-11-22 05:47:00,0.7197,0.7199,0.7197,0.7199,389899998.0
2007-11-22 05:48:00,0.7199,0.7199,0.71975,0.7198,677700005.0
2007-11-22 05:49:00,0.7198,0.7199,0.71975,0.7199,683100002.0
2007-11-22 05:50:00,0.7199,0.7199,0.7197,0.71985,556399996.0
2007-11-22 05:51:00,0.71985,0.7199,0.7198,0.7198,689599998.0
2007-11-22 05:52:00,0.7198,0.71985,0.71975,0.71985,718800005.0
2007-11-22 05:53:00,0.71985,0.71985,0.71965,0.71965,843499997.0
2007-11-22 05:54:00,0.7197,0.7199,0.7197,0.7199,424400008.0
2007-11-22 05:55:00,0.7199,0.7199,0.71975,0.71985,310100008.0
2007-11-22 05:56:00,0.71985,0.7199,0.7197,0.7198,1728800003.0
2007-11-22 05:57:00,0.7198,0.7198,0.71965,0.71965,1192699991.0
2007-11-22 05:58:00,0.71965,0.7197,0.7195,0.71955,1053700007.0
2007-11-22 05:59:00,0.71955,0.71965,0.7195,0.7196,436599999.0
2007-11-22 06:00:00,0.7196,0.7196,0.7195,0.71955,625200000.0
2007-11-22 06:01:00,0.71955,0.7196,0.7195,0.7196,310200000.0
2007-11-22 06:02:00,0.7196,0.7196,0.7195,0.7196,354599997.0
2007-11-22 06:03:00,0.7196,0.7196,0.7194,0.71955,255400000.0
2007-11-22 06:04:00,0.7196,0.7196,0.7194,0.7195,808200001.0
2007-11-22 06:05:00,0.7195,0.71955,0.7193,0.7193,1114400000.0
2007-11-22 06:06:00,0.7193,0.7193,0.71915,0.7192,108800000.0
2007-11-22 06:07:00,0.7192,0.7192,0.71875,0.7189,1038400001.0
2007-11-22 06:08:00,0.7189,0.7189,0.71875,0.7189,752799988.0
2007-11-22 06:09:00,0.7189,0.7189,0.7188,0.7188,708099997.0
2007-11-22 06:10:00,0.7188,0.7191,0.7188,0.7191,2072500033.0
2007-11-22 06:11:00,0.7191,0.7192,0.7189,0.71895,1691499985.0
2007-11-22 06:12:00,0.71895,0.719,0.7187,0.7188,1443600012.0
2007-11-22 06:13:00,0.7188,0.71905,0.7187,0.7189,937200001.0
2007-11-22 06:14:00,0.7189,0.7191,0.7189,0.7191,1072299997.0
2007-11-22 06:15:00,0.7191,0.7192,0.71905,0.7192,971600007.0
2007-11-22 06:16:00,0.7192,0.71935,0.71905,0.7192,1645199988.0
2007-11-22 06:17:00,0.71925,0.7193,0.71895,0.71895,1446800005.0
2007-11-22 06:18:00,0.71895,0.71915,0.71885,0.71895,1980699999.0
2007-11-22 06:19:00,0.71895,0.7192,0.71895,0.719,531400003.0
2007-11-22 06:20:00,0.719,0.7191,0.71885,0.71905,553800002.0
2007-11-22 06:21:00,0.71905,0.71905,0.7188,0.7189,720999984.0
2007-11-22 06:22:00,0.7189,0.7191,0.7189,0.719,790300017.0
2007-11-22 06:23:00,0.719,0.7191,0.7189,0.7189,1036899992.0
2007-11-22 06:24:00,0.7189,0.7189,0.7188,0.7189,1843099957.0
2007-11-22 06:25:00,0.7189,0.71905,0.7189,0.7189,1212799978.0
2007-11-22 06:26:00,0.7189,0.7191,0.71885,0.7189,2022699992.0
2007-11-22 06:27:00,0.71885,0.71925,0.71885,0.7192,1152999995.0
2007-11-22 06:28:00,0.7192,0.71925,0.7192,0.7192,457499999.0
2007-11-22 06:29:00,0.7192,0.7193,0.7192,0.7193,109499998.0
2007-11-22 06:30:00,0.7193,0.7193,0.71925,0.7193,1007000001.0
2007-11-22 06:31:00,0.7193,0.7193,0.7193,0.7193,323200000.0
2007-11-22 06:32:00,0.7193,0.71935,0.7192,0.71935,705700000.0
2007-11-22 06:33:00,0.71935,0.7194,0.7192,0.7194,424700000.0
2007-11-22 06:34:00,0.7194,0.7194,0.71935,0.7194,483200000.0
2007-11-22 06:35:00,0.7194,0.71945,0.7193,0.71935,496500000.0
2007-11-22 06:36:00,0.7194,0.71955,0.71935,0.71955,720400006.0
2007-11-22 06:37:00,0.71955,0.7196,0.7195,0.7196,232600001.0
2007-11-22 06:38:00,0.7196,0.7196,0.71945,0.71955,528000000.0
2007-11-22 06:39:00,0.71955,0.71955,0.71945,0.71945,200000000.0
2007-11-22 06:40:00,0.71945,0.71945,0.71935,0.71935,802700005.0
2007-11-22 06:41:00,0.7194,0.7194,0.71935,0.7194,44100000.0
2007-11-22 06:42:00,0.7194,0.7194,0.71915,0.7192,532000010.0
2007-11-22 06:43:00,0.7192,0.71945,0.71915,0.7194,486200003.0
2007-11-22 06:44:00,0.7194,0.7194,0.71915,0.7192,1754999986.0
2007-11-22 06:45:00,0.7192,0.7193,0.71915,0.71925,392700002.0
2007-11-22 06:46:00,0.71925,0.7193,0.71915,0.71925,288399998.0
2007-11-22 06:47:00,0.7193,0.7193,0.71925,0.7193,238200000.0
2007-11-22 06:48:00,0.7193,0.7193,0.71915,0.71915,711100001.0
2007-11-22 06:49:00,0.71915,0.7193,0.7191,0.71915,1128699988.0
2007-11-22 06:50:00,0.71915,0.7193,0.7191,0.7192,1436099996.0
2007-11-22 06:51:00,0.7192,0.7192,0.71915,0.71915,967900003.0
2007-11-22 06:52:00,0.71915,0.7192,0.71915,0.7192,495700006.0
2007-11-22 06:53:00,0.7192,0.7192,0.7191,0.7192,1368500018.0
2007-11-22 06:54:00,0.7192,0.7193,0.7192,0.7192,1015799992.0
2007-11-22 06:55:00,0.7192,0.7192,0.71915,0.7192,213899995.0
2007-11-22 06:56:00,0.7192,0.7193,0.71915,0.7192,1060099992.0
2007-11-22 06:57:00,0.7192,0.71935,0.71915,0.71935,963999982.0
2007-11-22 06:58:00,0.7193,0.71935,0.7191,0.71915,1183900014.0
2007-11-22 06:59:00,0.7192,0.7192,0.71915,0.7192,1010899978.0
2007-11-22 07:00:00,0.7192,0.7192,0.7191,0.7192,989999996.0
2007-11-22 07:01:00,0.7192,0.7193,0.7192,0.7192,565299987.0
2007-11-22 07:02:00,0.71915,0.7193,0.71915,0.71925,1126900003.0
2007-11-22 07:03:00,0.71925,0.7193,0.7192,0.71925,413600005.0
2007-11-22 07:04:00,0.71925,0.7193,0.71925,0.7193,85000000.0
2007-11-22 07:05:00,0.7193,0.7194,0.7192,0.7193,1511199984.0
2007-11-22 07:06:00,0.7193,0.71935,0.71925,0.71935,719899990.0
2007-11-22 07:07:00,0.71935,0.71935,0.7193,0.7193,640400002.0
2007-11-22 07:08:00,0.7193,0.7194,0.71925,0.7194,550399993.0
2007-11-22 07:09:00,0.7194,0.7194,0.71915,0.7192,354999997.0
2007-11-22 07:10:00,0.7192,0.7193,0.71915,0.7192,318799996.0
2007-11-22 07:11:00,0.7192,0.7193,0.7192,0.7192,359000000.0
2007-11-22 07:12:00,0.7192,0.7192,0.7191,0.7192,501999997.0
2007-11-22 07:13:00,0.7192,0.7192,0.7191,0.7192,303699993.0
2007-11-22 07:14:00,0.7192,0.7192,0.71915,0.71915,181100000.0
2007-11-22 07:15:00,0.71915,0.7192,0.71915,0.71915,716300000.0
2007-11-22 07:16:00,0.7192,0.7192,0.71905,0.71915,396000001.0
2007-11-22 07:17:00,0.71915,0.71925,0.719,0.71915,227500000.0
2007-11-22 07:18:00,0.71915,0.7192,0.7191,0.7192,399100001.0
2007-11-22 07:19:00,0.7192,0.71935,0.7192,0.71935,541600000.0
2007-11-22 07:20:00,0.71935,0.71935,0.7192,0.7193,195900000.0
2007-11-22 07:21:00,0.7193,0.71935,0.7192,0.7192,228600000.0
2007-11-22 07:22:00,0.7192,0.7192,0.71895,0.719,369999999.0
2007-11-22 07:23:00,0.719,0.7191,0.7189,0.719,865499999.0
2007-11-22 07:24:00,0.719,0.7192,0.71895,0.7191,1621599998.0
2007-11-22 07:25:00,0.7191,0.7191,0.71895,0.71905,1400499977.0
2007-11-22 07:26:00,0.71905,0.7191,0.71905,0.71905,388600000.0
2007-11-22 07:27:00,0.7191,0.7191,0.7189,0.719,352900000.0
2007-11-22 07:28:00,0.719,0.7191,0.71895,0.7191,1027499991.0
2007-11-22 07:29:00,0.7191,0.71915,0.719,0.719,1048699962.0
2007-11-22 07:30:00,0.719,0.71905,0.7189,0.71895,196800000.0
2007-11-22 07:31:00,0.71895,0.719,0.71895,0.719,225499999.0
2007-11-22 07:32:00,0.719,0.7191,0.71895,0.71905,1694899975.0
2007-11-22 07:33:00,0.71905,0.7192,0.71905,0.7192,1210999991.0
2007-11-22 07:34:00,0.7192,0.7194,0.7191,0.7194,1692899985.0
2007-11-22 07:35:00,0.7191,0.7192,0.7191,0.7192,1692899985.0
2007-11-22 07:36:00,0.7192,0.7192,0.719,0.7192,1559599983.0
2007-11-22 07:37:00,0.71915,0.7192,0.71895,0.71895,1672400020.0
2007-11-22 07:38:00,0.7192,0.7194,0.7191,0.7191,1918500012.0
2007-11-22 07:39:00,0.7189,0.7189,0.7188,0.71885,1918500012.0
2007-11-22 07:40:00,0.71885,0.7189,0.7188,0.71885,1226899995.0
2007-11-22 07:41:00,0.71885,0.7189,0.71885,0.7189,1412999998.0
2007-11-22 07:42:00,0.7189,0.7189,0.7188,0.7189,1718799993.0
2007-11-22 07:43:00,0.7189,0.7189,0.7187,0.71885,1061999995.0
2007-11-22 07:44:00,0.71885,0.7189,0.71885,0.71885,250899996.0
2007-11-22 07:45:00,0.7189,0.7189,0.7188,0.71885,533300000.0
2007-11-22 07:46:00,0.71885,0.7189,0.71885,0.7189,145600000.0
2007-11-22 07:47:00,0.7189,0.71895,0.7189,0.71895,142300001.0
2007-11-22 07:48:00,0.71895,0.719,0.71895,0.719,66400000.0
2007-11-22 07:49:00,0.719,0.71915,0.7189,0.7191,665999998.0
2007-11-22 07:50:00,0.7191,0.7191,0.719,0.71905,765499992.0
2007-11-22 07:51:00,0.71905,0.7191,0.71895,0.719,105900000.0
2007-11-22 07:52:00,0.719,0.71905,0.71895,0.719,39000000.0
2007-11-22 07:53:00,0.719,0.71915,0.71895,0.7191,429400000.0
2007-11-22 07:54:00,0.7191,0.7191,0.7191,0.7191,173100000.0
2007-11-22 07:55:00,0.7191,0.7191,0.71895,0.719,162300000.0
2007-11-22 07:56:00,0.719,0.719,0.7189,0.719,130300001.0
2007-11-22 07:57:00,0.7188,0.719,0.7188,0.719,67600000.0
2007-11-22 07:58:00,0.7188,0.71905,0.7188,0.71905,98400001.0
2007-11-22 07:59:00,0.71905,0.71915,0.719,0.71915,142700000.0
2007-11-22 08:00:00,0.71915,0.71915,0.719,0.719,383200000.0
2007-11-22 08:01:00,0.71895,0.719,0.7189,0.7189,782700013.0
2007-11-22 08:02:00,0.7189,0.71895,0.71885,0.71895,906600002.0
2007-11-22 08:03:00,0.71895,0.71895,0.71885,0.71885,720900024.0
2007-11-22 08:04:00,0.71885,0.719,0.71885,0.7189,816799994.0
2007-11-22 08:05:00,0.7189,0.7189,0.71885,0.7189,324499995.0
2007-11-22 08:06:00,0.7189,0.719,0.71885,0.7189,839999982.0
2007-11-22 08:07:00,0.7189,0.7189,0.71885,0.7189,640900001.0
2007-11-22 08:08:00,0.7189,0.7189,0.7188,0.7188,308800000.0
2007-11-22 08:09:00,0.7188,0.7189,0.7188,0.71885,111200000.0
2007-11-22 08:10:00,0.71885,0.7189,0.7188,0.7189,287200000.0
2007-11-22 08:11:00,0.7189,0.7189,0.71885,0.7189,580000000.0
2007-11-22 08:12:00,0.7189,0.7189,0.7188,0.7189,116400000.0
2007-11-22 08:13:00,0.7189,0.7189,0.7189,0.7189,74400000.0
2007-11-22 08:14:00,0.7189,0.7189,0.7188,0.71885,125400002.0
2007-11-22 08:15:00,0.7189,0.719,0.7188,0.7189,215800001.0
2007-11-22 08:16:00,0.7189,0.7189,0.7188,0.7188,193300000.0
2007-11-22 08:17:00,0.7188,0.7189,0.7188,0.7189,513499994.0
2007-11-22 08:18:00,0.7189,0.719,0.7188,0.7189,1753400013.0
2007-11-22 08:19:00,0.7189,0.71905,0.71885,0.719,1381900011.0
2007-11-22 08:20:00,0.719,0.71905,0.7189,0.71905,1383300004.0
2007-11-22 08:21:00,0.71905,0.7191,0.7188,0.71885,1943299994.0
2007-11-22 08:22:00,0.71885,0.719,0.7188,0.71895,1761800006.0
2007-11-22 08:23:00,0.719,0.7191,0.71895,0.71895,633800003.0
2007-11-22 08:24:00,0.719,0.71905,0.71895,0.71905,525399999.0
2007-11-22 08:25:00,0.71905,0.71905,0.719,0.71905,276500000.0
2007-11-22 08:26:00,0.71905,0.71905,0.7189,0.71895,636200000.0
2007-11-22 08:27:00,0.71895,0.7192,0.71895,0.7192,287300002.0
2007-11-22 08:28:00,0.7192,0.7192,0.71915,0.7192,262100001.0
2007-11-22 08:29:00,0.7192,0.71935,0.71915,0.7193,667800002.0
2007-11-22 08:30:00,0.7193,0.71935,0.71925,0.71935,422200000.0
2007-11-22 08:31:00,0.71935,0.71935,0.71915,0.71925,1482399990.0
2007-11-22 08:32:00,0.71925,0.71935,0.71915,0.7193,514200005.0
2007-11-22 08:33:00,0.7193,0.71935,0.71895,0.71915,940799995.0
2007-11-22 08:34:00,0.71915,0.71935,0.7191,0.7193,1704299964.0
2007-11-22 08:35:00,0.7193,0.71935,0.7193,0.71935,415799998.0
2007-11-22 08:36:00,0.71935,0.71935,0.7192,0.71935,43700000.0
2007-11-22 08:37:00,0.71935,0.71935,0.71935,0.71935,20500000.0
2007-11-22 08:38:00,0.71935,0.71935,0.71895,0.719,830300005.0
2007-11-22 08:39:00,0.719,0.7194,0.719,0.7194,1851999986.0
2007-11-22 08:40:00,0.7194,0.7194,0.71925,0.7193,898099996.0
2007-11-22 08:41:00,0.7193,0.71945,0.7193,0.7193,381300004.0
2007-11-22 08:42:00,0.7193,0.71955,0.7192,0.71955,849599999.0
2007-11-22 08:43:00,0.71955,0.7196,0.7195,0.71955,1332800002.0
2007-11-22 08:44:00,0.7196,0.7197,0.7195,0.7195,1265999992.0
2007-11-22 08:45:00,0.719,0.719,0.7189,0.719,975200016.0
2007-11-22 08:46:00,0.71945,0.71955,0.71945,0.7195,975200016.0
2007-11-22 08:47:00,0.7188,0.7188,0.7185,0.7186,1962800003.0
2007-11-22 08:48:00,0.7187,0.7187,0.7187,0.7187,1962800003.0
2007-11-22 08:50:00,0.7188,0.719,0.71875,0.71885,1962800003.0
2007-11-22 08:51:00,0.71885,0.7189,0.7188,0.71885,1606600002.0
2007-11-22 08:52:00,0.71885,0.7191,0.71885,0.719,1169599996.0
2007-11-22 08:53:00,0.719,0.7192,0.71895,0.7192,667200000.0
2007-11-22 08:54:00,0.7192,0.7192,0.71915,0.71915,141800000.0
2007-11-22 08:55:00,0.71915,0.7193,0.71915,0.7193,527300000.0
2007-11-22 08:56:00,0.7193,0.7193,0.7191,0.7191,515700002.0
2007-11-22 08:57:00,0.7191,0.7192,0.71895,0.7191,800999995.0
2007-11-22 08:58:00,0.71915,0.71915,0.71905,0.7191,556700000.0
2007-11-22 08:59:00,0.7191,0.7192,0.71905,0.71915,165700000.0
2007-11-22 09:00:00,0.71915,0.7193,0.71915,0.71925,242300000.0
2007-11-22 09:01:00,0.71925,0.7194,0.7192,0.71935,330199995.0
2007-11-22 09:02:00,0.71935,0.7194,0.71925,0.7194,513000002.0
2007-11-22 09:03:00,0.7194,0.7194,0.71925,0.71925,121600000.0
2007-11-22 09:04:00,0.71925,0.71925,0.7192,0.71925,85000000.0
2007-11-22 09:05:00,0.71925,0.7193,0.7192,0.7192,215100000.0
2007-11-22 09:06:00,0.7192,0.71935,0.71915,0.7193,160100000.0
2007-11-22 09:07:00,0.7193,0.7193,0.7191,0.7191,141000002.0
2007-11-22 09:08:00,0.7191,0.7192,0.7191,0.71915,1681800014.0
2007-11-22 09:09:00,0.71915,0.71915,0.71905,0.71905,703099999.0
2007-11-22 09:10:00,0.7191,0.7192,0.719,0.7191,319000000.0
2007-11-22 09:11:00,0.71915,0.7192,0.71905,0.71915,466500004.0
2007-11-22 09:12:00,0.71915,0.7192,0.71905,0.71905,734000014.0
2007-11-22 09:13:00,0.7181,0.7182,0.7181,0.7182,475100000.0
2007-11-22 09:14:00,0.71915,0.71925,0.7191,0.7192,475100000.0
2007-11-22 09:15:00,0.7192,0.7193,0.71905,0.7191,1223499997.0
2007-11-22 09:16:00,0.7191,0.7193,0.7191,0.7192,814100000.0
2007-11-22 09:17:00,0.7192,0.7193,0.71915,0.71915,750600002.0
2007-11-22 09:18:00,0.7192,0.7193,0.71915,0.71925,450999999.0
2007-11-22 09:19:00,0.7193,0.7193,0.71895,0.71895,727599996.0
2007-11-22 09:20:00,0.71895,0.7191,0.7189,0.71905,732799995.0
2007-11-22 09:21:00,0.7191,0.7191,0.719,0.71905,478700009.0
2007-11-22 09:22:00,0.71905,0.7191,0.71895,0.719,989200004.0
2007-11-22 09:23:00,0.719,0.719,0.71895,0.719,512100006.0
2007-11-22 09:24:00,0.719,0.71915,0.719,0.71915,664999997.0
2007-11-22 09:25:00,0.7191,0.7192,0.7191,0.71915,217800000.0
2007-11-22 09:26:00,0.71915,0.71915,0.7191,0.71915,295900006.0
2007-11-22 09:27:00,0.7191,0.71925,0.7191,0.7192,1154400017.0
2007-11-22 09:28:00,0.71915,0.71925,0.71915,0.71925,1796199995.0
2007-11-22 09:29:00,0.71925,0.71925,0.719,0.71915,1341800000.0
2007-11-22 09:30:00,0.71915,0.71915,0.71905,0.7191,1392599967.0
2007-11-22 09:31:00,0.7191,0.7192,0.71905,0.71915,1682099991.0
2007-11-22 09:32:00,0.71915,0.7192,0.7191,0.7192,1331999999.0
2007-11-22 09:33:00,0.7192,0.71925,0.71915,0.7192,1149099998.0
2007-11-22 09:34:00,0.7192,0.71925,0.7192,0.7192,749700000.0
2007-11-22 09:35:00,0.7192,0.71925,0.71915,0.71925,427100000.0
2007-11-22 09:36:00,0.71925,0.7193,0.7192,0.71925,572400000.0
2007-11-22 09:37:00,0.7193,0.7195,0.71925,0.7194,897600000.0
2007-11-22 09:38:00,0.7194,0.71955,0.7193,0.7193,1028699999.0
2007-11-22 09:39:00,0.7193,0.7195,0.7193,0.7194,742900001.0
2007-11-22 09:40:00,0.7194,0.7194,0.71925,0.71925,2139299983.0
2007-11-22 09:41:00,0.7192,0.7194,0.7192,0.7193,1247599992.0
2007-11-22 09:42:00,0.7193,0.7193,0.71915,0.71915,1612299982.0
2007-11-22 09:43:00,0.71915,0.7192,0.71905,0.7191,950999990.0
2007-11-22 09:44:00,0.71905,0.71915,0.719,0.719,1043499996.0
2007-11-22 09:45:00,0.7179,0.7181,0.7178,0.718,1587599999.0
2007-11-22 09:46:00,0.7181,0.7182,0.718,0.718,1587599999.0
2007-11-22 09:47:00,0.71885,0.7189,0.7186,0.7187,1587599999.0
2007-11-22 09:48:00,0.7187,0.7188,0.7187,0.71875,1938700012.0
2007-11-22 09:49:00,0.71875,0.7188,0.7187,0.7188,677199998.0
2007-11-22 09:50:00,0.7182,0.7182,0.7182,0.7182,1147200004.0
2007-11-22 09:51:00,0.7187,0.71875,0.71865,0.71875,1147200004.0
2007-11-22 09:52:00,0.7183,0.7183,0.7183,0.7183,1625199999.0
2007-11-22 09:53:00,0.7182,0.7183,0.7182,0.7183,1625199999.0
2007-11-22 09:54:00,0.71875,0.71875,0.71855,0.7186,1625199999.0
2007-11-22 09:56:00,0.71865,0.7187,0.7186,0.7187,1103499995.0
2007-11-22 09:57:00,0.7187,0.7188,0.71865,0.71865,1869599995.0
2007-11-22 09:58:00,0.71865,0.7187,0.71855,0.71865,1613400002.0
2007-11-22 09:59:00,0.71865,0.7187,0.7185,0.71865,1644100005.0
2007-11-22 10:00:00,0.7186,0.71865,0.71855,0.71855,1335399993.0
2007-11-22 10:01:00,0.71855,0.7186,0.7184,0.7185,1099200004.0
2007-11-22 10:03:00,0.71835,0.7184,0.7183,0.7184,1029299992.0
2007-11-22 10:04:00,0.7184,0.7184,0.718,0.71805,1840100010.0
2007-11-22 10:05:00,0.71805,0.7181,0.71765,0.71805,1997099993.0
2007-11-22 10:06:00,0.7185,0.7185,0.7184,0.7184,2118099968.0
2007-11-22 10:07:00,0.718,0.7182,0.71795,0.71805,2118099968.0
2007-11-22 10:08:00,0.7181,0.7182,0.71805,0.7182,1439899986.0
2007-11-22 10:09:00,0.7182,0.7182,0.71805,0.71815,1240400011.0
2007-11-22 10:10:00,0.71815,0.7182,0.7181,0.7182,557500003.0
2007-11-22 10:11:00,0.7191,0.7193,0.7191,0.7192,967300000.0
2007-11-22 10:12:00,0.71825,0.7183,0.7182,0.71825,967300000.0
2007-11-22 10:14:00,0.7182,0.7183,0.71815,0.71825,1812599997.0
2007-11-22 10:15:00,0.71825,0.7183,0.71825,0.71825,124500000.0
2007-11-22 10:16:00,0.71825,0.71825,0.71815,0.71825,1076999970.0
2007-11-22 10:17:00,0.71825,0.71825,0.71795,0.718,1492200013.0
2007-11-22 10:18:00,0.718,0.71805,0.71795,0.718,1250800006.0
2007-11-22 10:20:00,0.718,0.7181,0.7179,0.7181,1455899996.0
2007-11-22 10:21:00,0.7188,0.7188,0.7188,0.7188,1488249986.0
2007-11-22 10:22:00,0.718,0.71815,0.71795,0.7181,1488249986.0
2007-11-22 10:23:00,0.7181,0.7182,0.71805,0.7182,1353500009.0
2007-11-22 10:25:00,0.71825,0.7183,0.7182,0.71825,981800008.0
2007-11-22 10:26:00,0.7189,0.7189,0.7189,0.7189,712800000.0
2007-11-22 10:27:00,0.7184,0.7184,0.71835,0.7184,712800000.0
2007-11-22 10:28:00,0.7189,0.719,0.7189,0.7189,1521500003.0
2007-11-22 10:29:00,0.7184,0.7184,0.71815,0.71815,1521500003.0
2007-11-22 10:30:00,0.7182,0.71825,0.7181,0.71815,903000002.0
2007-11-22 10:31:00,0.71815,0.7182,0.718,0.71805,619900000.0
2007-11-22 10:32:00,0.7191,0.7191,0.719,0.719,923499998.0
2007-11-22 10:33:00,0.71795,0.7181,0.71795,0.7181,923499998.0
2007-11-22 10:34:00,0.7181,0.7181,0.718,0.718,1442299995.0
2007-11-22 10:35:00,0.71805,0.7181,0.71785,0.71785,2075400014.0
2007-11-22 10:36:00,0.7179,0.718,0.71785,0.718,1511300006.0
2007-11-22 10:37:00,0.718,0.718,0.71775,0.71775,1532800001.0
2007-11-22 10:38:00,0.7186,0.7186,0.7185,0.7185,1177500000.0
2007-11-22 10:39:00,0.71775,0.7179,0.7177,0.71785,1177500000.0
2007-11-22 10:40:00,0.71785,0.71795,0.7178,0.71785,738900002.0
2007-11-22 10:41:00,0.71785,0.71785,0.7177,0.7177,581800001.0
2007-11-22 10:42:00,0.71775,0.7179,0.7177,0.71785,669200002.0
2007-11-22 10:43:00,0.71785,0.7179,0.7178,0.71785,674800002.0
2007-11-22 10:44:00,0.71785,0.71795,0.7178,0.71795,1422999998.0
2007-11-22 10:45:00,0.71795,0.71815,0.71785,0.71805,1218100002.0
2007-11-22 10:46:00,0.7185,0.7185,0.7184,0.7184,843499993.0
2007-11-22 10:47:00,0.71805,0.71825,0.71805,0.71825,843499993.0
2007-11-22 10:48:00,0.7183,0.7183,0.7181,0.71825,1018499996.0
2007-11-22 10:49:00,0.7182,0.7184,0.7182,0.7184,1961299966.0
2007-11-22 10:50:00,0.7184,0.7184,0.7182,0.7183,2029900010.0
2007-11-22 10:51:00,0.71825,0.7183,0.7182,0.7183,960100000.0
2007-11-22 10:52:00,0.71825,0.71835,0.7182,0.71825,1292700011.0
2007-11-22 10:53:00,0.7183,0.71835,0.7182,0.71835,1842299979.0
2007-11-22 10:54:00,0.71835,0.7184,0.7183,0.71835,1072900002.0
2007-11-22 10:55:00,0.71835,0.7184,0.7183,0.7183,491599998.0
2007-11-22 10:56:00,0.7183,0.71835,0.7182,0.7182,1735199991.0
2007-11-22 10:57:00,0.7185,0.7185,0.7184,0.7184,515099984.0
2007-11-22 10:58:00,0.71825,0.7184,0.71825,0.7184,515099984.0
2007-11-22 10:59:00,0.7184,0.7184,0.71825,0.71835,878099998.0
2007-11-22 11:00:00,0.71835,0.7184,0.7183,0.71835,245900000.0
2007-11-22 11:01:00,0.7184,0.7184,0.71835,0.7184,208600000.0
2007-11-22 11:02:00,0.7184,0.7184,0.7183,0.71835,584399999.0
2007-11-22 11:03:00,0.7185,0.7185,0.7183,0.7185,771999996.0
2007-11-22 11:04:00,0.7184,0.7184,0.71835,0.7184,771999996.0
2007-11-22 11:05:00,0.7184,0.7185,0.7184,0.7185,663700006.0
2007-11-22 11:06:00,0.7185,0.7185,0.7185,0.7185,1715900008.0
2007-11-22 11:07:00,0.7185,0.71875,0.7185,0.71865,1715900008.0
2007-11-22 11:08:00,0.7186,0.7188,0.7186,0.7188,1641099984.0
2007-11-22 11:09:00,0.7188,0.71885,0.7187,0.71885,947099998.0
2007-11-22 11:10:00,0.71885,0.7193,0.71885,0.71925,1758099993.0
2007-11-22 11:11:00,0.7184,0.7184,0.7184,0.7184,1945500025.0
2007-11-22 11:12:00,0.71925,0.71925,0.71915,0.71915,1945500025.0
2007-11-22 11:13:00,0.71915,0.7192,0.7191,0.7191,1321600005.0
2007-11-22 11:14:00,0.7191,0.71915,0.71885,0.7189,1728700005.0
2007-11-22 11:15:00,0.7189,0.719,0.71885,0.71895,1963899997.0
2007-11-22 11:17:00,0.7185,0.7185,0.7184,0.7184,611699991.0
2007-11-22 11:18:00,0.7187,0.7187,0.7186,0.7186,611699991.0
2007-11-22 11:19:00,0.7183,0.7184,0.7183,0.7184,922099996.0
2007-11-22 11:20:00,0.7186,0.7188,0.7186,0.7188,922099996.0
2007-11-22 11:21:00,0.7187,0.7189,0.7187,0.71885,922400002.0
2007-11-22 11:22:00,0.71885,0.7189,0.7188,0.7189,1447800024.0
2007-11-22 11:23:00,0.7189,0.7189,0.71885,0.71885,661600000.0
2007-11-22 11:24:00,0.71885,0.7189,0.71875,0.71885,1309000008.0
2007-11-22 11:25:00,0.71885,0.7189,0.7188,0.71885,1142500024.0
2007-11-22 11:26:00,0.71885,0.719,0.71885,0.719,1442400010.0
2007-11-22 11:27:00,0.719,0.719,0.7188,0.7188,1723799979.0
2007-11-22 11:28:00,0.71885,0.719,0.7188,0.7189,1937600002.0
2007-11-22 11:30:00,0.719,0.7191,0.7189,0.71905,1826200014.0
2007-11-22 11:31:00,0.7191,0.7191,0.71905,0.7191,852899996.0
2007-11-22 11:32:00,0.7191,0.71915,0.71905,0.7191,1482299995.0
2007-11-22 11:33:00,0.7191,0.7191,0.7191,0.7191,651999981.0
2007-11-22 11:34:00,0.7191,0.7191,0.719,0.719,800000012.0
2007-11-22 11:35:00,0.71905,0.71905,0.719,0.71905,1663999996.0
2007-11-22 11:36:00,0.71905,0.71905,0.71895,0.719,792499994.0
2007-11-22 11:37:00,0.719,0.719,0.71885,0.71885,1092100001.0
2007-11-22 11:39:00,0.71855,0.7186,0.7185,0.71855,1018800005.0
2007-11-22 11:40:00,0.7185,0.7186,0.7185,0.7186,1284800023.0
2007-11-22 11:42:00,0.7187,0.7187,0.7187,0.7187,1284800023.0
2007-11-22 11:43:00,0.7186,0.7187,0.7185,0.7186,1284800023.0
2007-11-22 11:44:00,0.7185,0.7185,0.7184,0.7185,1284800023.0
2007-11-22 11:45:00,0.7185,0.7185,0.7185,0.7185,1266399997.0
2007-11-22 11:46:00,0.7184,0.7185,0.7184,0.7184,1266399997.0
2007-11-22 11:47:00,0.7185,0.7185,0.71835,0.7184,1266399997.0
2007-11-22 11:48:00,0.7185,0.7185,0.7183,0.7184,553000000.0
2007-11-22 11:49:00,0.71835,0.7184,0.7183,0.7183,553000000.0
2007-11-22 11:50:00,0.7185,0.7185,0.7184,0.7185,1725900000.0
2007-11-22 11:51:00,0.7183,0.71835,0.71825,0.7183,1725900000.0
2007-11-22 11:53:00,0.71895,0.71895,0.7187,0.71885,1528600011.0
2007-11-22 11:54:00,0.71885,0.7189,0.7187,0.7188,852399997.0
2007-11-22 11:55:00,0.7188,0.7188,0.71865,0.71865,596500000.0
2007-11-22 11:56:00,0.71865,0.7187,0.71855,0.71865,1653400016.0
2007-11-22 11:57:00,0.7185,0.7186,0.7185,0.7186,1524000007.0
2007-11-22 11:58:00,0.7185,0.7185,0.71825,0.7184,1524000007.0
2007-11-22 11:59:00,0.7187,0.7187,0.7186,0.7186,1317599994.0
2007-11-22 12:00:00,0.71845,0.7185,0.7184,0.7185,1317599994.0
2007-11-22 12:01:00,0.7185,0.7186,0.71845,0.7186,1549099984.0
2007-11-22 12:02:00,0.7186,0.7187,0.7185,0.71865,1577899971.0
2007-11-22 12:03:00,0.7185,0.7187,0.7185,0.7186,1441200016.0
2007-11-22 12:04:00,0.71855,0.7186,0.7185,0.71855,1441200016.0
2007-11-22 12:05:00,0.71855,0.71865,0.71855,0.71865,1471700014.0
2007-11-22 12:06:00,0.71865,0.71865,0.71855,0.71855,653700001.0
2007-11-22 12:07:00,0.71855,0.7186,0.71855,0.7186,395700000.0
2007-11-22 12:08:00,0.7186,0.7186,0.7186,0.7186,339499999.0
2007-11-22 12:09:00,0.7186,0.7186,0.71855,0.71855,1238199995.0
2007-11-22 12:10:00,0.71855,0.7186,0.7185,0.7185,1399200009.0
2007-11-22 12:11:00,0.7185,0.7186,0.7184,0.7184,1707200018.0
2007-11-22 12:12:00,0.7185,0.7186,0.7184,0.7186,1583400006.0
2007-11-22 12:13:00,0.71835,0.7184,0.7183,0.7184,1583400006.0
2007-11-22 12:14:00,0.7185,0.7185,0.7185,0.7185,2114200002.0
2007-11-22 12:15:00,0.7184,0.7185,0.7184,0.71845,2114200002.0
2007-11-22 12:16:00,0.7184,0.7185,0.7184,0.7185,1383999972.0
2007-11-22 12:17:00,0.7186,0.7186,0.7184,0.7185,1915400005.0
2007-11-22 12:18:00,0.7185,0.7185,0.7184,0.71845,1486199991.0
2007-11-22 12:19:00,0.7185,0.7185,0.71835,0.71845,1535500012.0
2007-11-22 12:20:00,0.71845,0.7185,0.71845,0.7185,1648599994.0
2007-11-22 12:21:00,0.71845,0.7187,0.71845,0.7186,1555699999.0
2007-11-22 12:22:00,0.7186,0.7186,0.7185,0.71855,920399999.0
2007-11-22 12:23:00,0.71855,0.7187,0.7185,0.7187,1463999995.0
2007-11-22 12:24:00,0.7187,0.7187,0.7185,0.71855,1059599995.0
2007-11-22 12:25:00,0.71855,0.7186,0.7184,0.71845,1221799974.0
2007-11-22 12:26:00,0.71845,0.71855,0.71835,0.71835,1422500000.0
2007-11-22 12:27:00,0.71835,0.7184,0.71825,0.7183,1765700002.0
2007-11-22 12:28:00,0.7183,0.7183,0.71825,0.71825,1386900036.0
2007-11-22 12:29:00,0.7187,0.7187,0.7187,0.7187,1163399992.0
2007-11-22 12:30:00,0.7184,0.71845,0.71835,0.71835,1163399992.0
2007-11-22 12:31:00,0.71835,0.7184,0.71835,0.7184,734899994.0
2007-11-22 12:32:00,0.71835,0.7184,0.7183,0.7183,584000018.0
2007-11-22 12:33:00,0.7183,0.7184,0.7183,0.7184,1194700011.0
2007-11-22 12:34:00,0.7184,0.7184,0.7184,0.7184,381300000.0
2007-11-22 12:35:00,0.7184,0.7184,0.71835,0.71835,157000000.0
2007-11-22 12:36:00,0.71835,0.71845,0.71835,0.71845,527800004.0
2007-11-22 12:37:00,0.71845,0.7185,0.71835,0.71845,1987599985.0
2007-11-22 12:38:00,0.71845,0.7185,0.7184,0.71845,570200000.0
2007-11-22 12:39:00,0.71845,0.7185,0.71845,0.7185,1069599981.0
2007-11-22 12:40:00,0.7185,0.7186,0.7185,0.7186,930799999.0
2007-11-22 12:41:00,0.7186,0.7187,0.7186,0.71865,1695000007.0
2007-11-22 12:42:00,0.71865,0.71875,0.7186,0.7187,1593700007.0
2007-11-22 12:43:00,0.7187,0.71875,0.71855,0.71865,1067699999.0
2007-11-22 12:44:00,0.71865,0.7187,0.71855,0.7187,1373699978.0
2007-11-22 12:45:00,0.7187,0.7187,0.7185,0.71855,1043799995.0
2007-11-22 12:46:00,0.71855,0.71855,0.7184,0.71845,1425499993.0
2007-11-22 12:47:00,0.71845,0.7185,0.71845,0.7185,580400006.0
2007-11-22 12:48:00,0.7185,0.71855,0.71845,0.7185,790699998.0
2007-11-22 12:49:00,0.7185,0.7186,0.7184,0.71855,646299999.0
2007-11-22 12:50:00,0.7185,0.7186,0.7184,0.7185,965000001.0
2007-11-22 12:51:00,0.71855,0.71865,0.71845,0.71865,617699995.0
2007-11-22 12:52:00,0.71865,0.71865,0.7186,0.71865,293099997.0
2007-11-22 12:53:00,0.71865,0.71875,0.7186,0.71875,1404600016.0
2007-11-22 12:54:00,0.71875,0.71875,0.7186,0.71865,1945500010.0
2007-11-22 12:55:00,0.71865,0.7187,0.7186,0.71865,979000000.0
2007-11-22 12:56:00,0.7182,0.7182,0.7182,0.7182,1757699976.0
2007-11-22 12:57:00,0.7186,0.7186,0.71855,0.7186,1757699976.0
2007-11-22 12:58:00,0.7186,0.7186,0.71855,0.71855,990299989.0
2007-11-22 12:59:00,0.718,0.7181,0.718,0.718,1633000014.0
2007-11-22 13:00:00,0.7181,0.7181,0.718,0.718,1633000014.0
2007-11-22 13:01:00,0.71855,0.7187,0.71855,0.71855,1633000014.0
2007-11-22 13:02:00,0.7181,0.7181,0.7181,0.7181,1232300008.0
2007-11-22 13:03:00,0.71865,0.7187,0.7186,0.71865,1232300008.0
2007-11-22 13:04:00,0.7182,0.7182,0.7182,0.7182,1080200014.0
2007-11-22 13:05:00,0.7181,0.7181,0.7181,0.7181,1080200014.0
2007-11-22 13:06:00,0.7186,0.71865,0.71855,0.71865,1080200014.0
2007-11-22 13:08:00,0.7182,0.7182,0.7182,0.7182,1975200005.0
2007-11-22 13:09:00,0.7185,0.7185,0.7184,0.7185,1975200005.0
2007-11-22 13:10:00,0.7185,0.71855,0.71845,0.7185,705500001.0
2007-11-22 13:11:00,0.7185,0.71855,0.7184,0.71845,1830499991.0
2007-11-22 13:12:00,0.7185,0.71865,0.71845,0.71855,2074400027.0
2007-11-22 13:13:00,0.7182,0.7182,0.7181,0.7181,888499985.0
2007-11-22 13:14:00,0.718,0.7181,0.7179,0.7179,888499985.0
2007-11-22 13:15:00,0.7186,0.7186,0.71845,0.71845,888499985.0
2007-11-22 13:17:00,0.7181,0.7181,0.718,0.7181,1625999992.0
2007-11-22 13:18:00,0.7186,0.7186,0.7185,0.7185,1625999992.0
2007-11-22 13:19:00,0.7185,0.71855,0.7184,0.71845,2129800002.0
2007-11-22 13:20:00,0.7184,0.71845,0.7183,0.71835,1583099966.0
2007-11-22 13:21:00,0.71835,0.71855,0.71835,0.71855,1056100003.0
2007-11-22 13:22:00,0.71855,0.7188,0.71855,0.7187,1990000001.0
2007-11-22 13:23:00,0.7187,0.71875,0.7187,0.7187,448200005.0
2007-11-22 13:24:00,0.71875,0.7188,0.7187,0.71875,680600000.0
2007-11-22 13:25:00,0.71875,0.71875,0.71865,0.71865,2060300010.0
2007-11-22 13:26:00,0.7181,0.7181,0.7181,0.7181,1177100005.0
2007-11-22 13:27:00,0.7186,0.7187,0.7186,0.7187,1177100005.0
2007-11-22 13:28:00,0.7187,0.7187,0.71865,0.71865,1077699990.0
2007-11-22 13:29:00,0.71865,0.7187,0.71865,0.7187,1308699997.0
2007-11-22 13:30:00,0.7187,0.7187,0.71865,0.7187,952299996.0
2007-11-22 13:31:00,0.7187,0.7188,0.7187,0.7187,884099988.0
2007-11-22 13:32:00,0.7187,0.71875,0.71865,0.71865,1991800014.0
2007-11-22 13:33:00,0.71865,0.7187,0.71865,0.7187,1387900010.0
2007-11-22 13:34:00,0.7187,0.7187,0.71865,0.71865,674799996.0
2007-11-22 13:35:00,0.71865,0.7187,0.7186,0.71865,935099993.0
2007-11-22 13:36:00,0.71865,0.7188,0.7186,0.7188,1795600013.0
2007-11-22 13:37:00,0.7188,0.7188,0.71875,0.71875,768799985.0
2007-11-22 13:38:00,0.71875,0.7188,0.7187,0.7187,825500010.0
2007-11-22 13:40:00,0.7188,0.7188,0.71875,0.71875,1745099973.0
2007-11-22 13:41:00,0.7188,0.7188,0.71855,0.71865,902799999.0
2007-11-22 13:42:00,0.7187,0.7187,0.7185,0.7185,1199900001.0
2007-11-22 13:43:00,0.71855,0.7186,0.71845,0.71845,255800000.0
2007-11-22 13:44:00,0.71845,0.7185,0.7184,0.7185,957099997.0
2007-11-22 13:45:00,0.7184,0.7185,0.7183,0.7185,916999993.0
2007-11-22 13:46:00,0.7185,0.71855,0.71835,0.7184,916999993.0
2007-11-22 13:47:00,0.7184,0.7184,0.7183,0.7183,989099997.0
2007-11-22 13:48:00,0.7183,0.7183,0.7183,0.7183,1102600023.0
2007-11-22 13:49:00,0.7183,0.7183,0.71825,0.7183,459200000.0
2007-11-22 13:50:00,0.7183,0.7183,0.7182,0.7182,676700000.0
2007-11-22 13:51:00,0.7182,0.7182,0.7181,0.71815,1229400005.0
2007-11-22 13:52:00,0.71815,0.7182,0.71805,0.7181,707899986.0
2007-11-22 13:53:00,0.7181,0.71815,0.71805,0.7181,1744500012.0
2007-11-22 13:54:00,0.7181,0.7182,0.7181,0.71815,1162300034.0
2007-11-22 13:55:00,0.71815,0.71825,0.7181,0.7181,1854499989.0
2007-11-22 13:56:00,0.71815,0.71825,0.71815,0.71815,1620399989.0
2007-11-22 13:57:00,0.71815,0.71825,0.7181,0.71815,1630699998.0
2007-11-22 13:58:00,0.71815,0.7183,0.71815,0.7182,1293900014.0
2007-11-22 13:59:00,0.71815,0.7182,0.71805,0.71805,836799990.0
2007-11-22 14:00:00,0.71805,0.7182,0.71805,0.71805,1048100009.0
2007-11-22 14:01:00,0.71805,0.7182,0.71805,0.7181,1266600014.0
2007-11-22 14:02:00,0.7181,0.7182,0.7181,0.7182,666000007.0
2007-11-22 14:03:00,0.7182,0.7182,0.71815,0.71815,718199997.0
2007-11-22 14:04:00,0.7182,0.7182,0.71815,0.7182,753799994.0
2007-11-22 14:05:00,0.7182,0.71825,0.7182,0.7182,530200000.0
2007-11-22 14:06:00,0.7182,0.7182,0.7181,0.7182,385600002.0
2007-11-22 14:07:00,0.71815,0.7182,0.7181,0.7182,932999976.0
2007-11-22 14:08:00,0.7182,0.7183,0.7182,0.7183,475400001.0
2007-11-22 14:09:00,0.7182,0.7183,0.7182,0.71825,322700000.0
2007-11-22 14:10:00,0.71825,0.7183,0.7182,0.7182,500700003.0
2007-11-22 14:11:00,0.7182,0.7182,0.71815,0.7182,653200006.0
2007-11-22 14:12:00,0.7182,0.7183,0.71815,0.7182,831899996.0
2007-11-22 14:13:00,0.7182,0.71825,0.71815,0.71815,390800004.0
2007-11-22 14:14:00,0.7182,0.7182,0.71795,0.718,1097800007.0
2007-11-22 14:15:00,0.718,0.7181,0.718,0.7181,781400011.0
2007-11-22 14:16:00,0.71815,0.71815,0.7181,0.71815,120200000.0
2007-11-22 14:17:00,0.71815,0.71815,0.7181,0.71815,407599996.0
2007-11-22 14:18:00,0.7182,0.7182,0.7181,0.71815,929699999.0
2007-11-22 14:19:00,0.7182,0.7182,0.7181,0.7181,573400003.0
2007-11-22 14:20:00,0.71815,0.7182,0.71805,0.71815,1609499985.0
2007-11-22 14:21:00,0.71815,0.7182,0.7181,0.7182,781600014.0
2007-11-22 14:22:00,0.7182,0.7182,0.7181,0.7182,333899999.0
2007-11-22 14:23:00,0.7182,0.7182,0.7181,0.71815,556899999.0
2007-11-22 14:24:00,0.71815,0.7182,0.7181,0.7181,416199995.0
2007-11-22 14:25:00,0.7182,0.7184,0.7181,0.7183,1652999992.0
2007-11-22 14:26:00,0.7183,0.7183,0.7181,0.7182,1389899998.0
2007-11-22 14:27:00,0.7182,0.7182,0.71805,0.71815,1430099986.0
2007-11-22 14:28:00,0.71815,0.7182,0.7181,0.71815,1328799996.0
2007-11-22 14:29:00,0.71815,0.71825,0.71805,0.7181,1368300004.0
2007-11-22 14:30:00,0.7185,0.7185,0.7185,0.7185,939699998.0
2007-11-22 14:31:00,0.7182,0.7183,0.7181,0.7183,939699998.0
2007-11-22 14:32:00,0.7183,0.7184,0.71825,0.71835,596800001.0
2007-11-22 14:33:00,0.71835,0.7184,0.7183,0.7183,394400002.0
2007-11-22 14:34:00,0.7183,0.7184,0.7183,0.71835,662799995.0
2007-11-22 14:35:00,0.71835,0.7184,0.7183,0.7183,448000001.0
2007-11-22 14:36:00,0.7183,0.7184,0.7183,0.71835,442199998.0
2007-11-22 14:37:00,0.71835,0.7184,0.7183,0.7184,954499987.0
2007-11-22 14:38:00,0.7184,0.7184,0.7184,0.7184,358800000.0
2007-11-22 14:39:00,0.7184,0.7184,0.71835,0.7184,461600002.0
2007-11-22 14:40:00,0.7184,0.7184,0.71835,0.71835,176300002.0
2007-11-22 14:41:00,0.7184,0.7184,0.71835,0.7184,546999993.0
2007-11-22 14:42:00,0.7184,0.71845,0.71835,0.71845,802500016.0
2007-11-22 14:43:00,0.71835,0.71845,0.71835,0.7184,1848999987.0
2007-11-22 14:44:00,0.71835,0.71865,0.71835,0.71855,1516700014.0
2007-11-22 14:45:00,0.71855,0.71855,0.71835,0.7185,1868199994.0
2007-11-22 14:46:00,0.7185,0.7186,0.7185,0.7186,594700001.0
2007-11-22 14:47:00,0.7186,0.7186,0.71845,0.7185,928400000.0
2007-11-22 14:48:00,0.7185,0.7186,0.7185,0.7186,385499992.0
2007-11-22 14:49:00,0.71855,0.71855,0.7184,0.71845,1320299992.0
2007-11-22 14:50:00,0.71845,0.7185,0.7184,0.71845,1774400017.0
2007-11-22 14:51:00,0.7185,0.7185,0.7184,0.7185,554600001.0
2007-11-22 14:52:00,0.7185,0.7185,0.71835,0.7184,498100001.0
2007-11-22 14:53:00,0.71835,0.7184,0.71825,0.71835,992500006.0
2007-11-22 14:54:00,0.71835,0.7184,0.71825,0.71825,1531599997.0
2007-11-22 14:55:00,0.7183,0.7184,0.71825,0.7183,1572899972.0
2007-11-22 14:56:00,0.71835,0.7184,0.71825,0.71835,686999998.0
2007-11-22 14:57:00,0.71835,0.7184,0.7183,0.7183,1509500002.0
2007-11-22 14:58:00,0.7183,0.71835,0.7182,0.71825,1844599988.0
2007-11-22 14:59:00,0.71825,0.7183,0.7182,0.7183,1132300004.0
2007-11-22 15:00:00,0.7183,0.71835,0.71825,0.7183,714500007.0
2007-11-22 15:01:00,0.7183,0.7184,0.7183,0.71835,900999999.0
2007-11-22 15:02:00,0.71835,0.7184,0.71835,0.7184,270400000.0
2007-11-22 15:03:00,0.7184,0.7184,0.71825,0.71825,1800599998.0
2007-11-22 15:04:00,0.71825,0.7184,0.71825,0.71835,921700009.0
2007-11-22 15:05:00,0.71835,0.7185,0.71835,0.7185,807499998.0
2007-11-22 15:06:00,0.7185,0.7185,0.7184,0.7185,160400001.0
2007-11-22 15:07:00,0.71835,0.7185,0.71825,0.71835,1800500002.0
2007-11-22 15:08:00,0.71835,0.7184,0.7183,0.7184,1043599997.0
2007-11-22 15:09:00,0.7184,0.7184,0.7183,0.7184,1552500003.0
2007-11-22 15:10:00,0.7184,0.7184,0.71835,0.7184,480100000.0
2007-11-22 15:11:00,0.7184,0.7184,0.7183,0.7184,562000002.0
2007-11-22 15:12:00,0.7184,0.7184,0.71835,0.71835,334600001.0
2007-11-22 15:13:00,0.7184,0.71845,0.7183,0.7184,1354799989.0
2007-11-22 15:14:00,0.7184,0.7185,0.71835,0.71845,1449100002.0
2007-11-22 15:15:00,0.71845,0.7186,0.71845,0.7186,850000002.0
2007-11-22 15:16:00,0.7186,0.71865,0.7185,0.7186,1969799983.0
2007-11-22 15:17:00,0.7186,0.7186,0.71855,0.7186,418000000.0
2007-11-22 15:18:00,0.7187,0.7189,0.7187,0.7189,508500012.0
2007-11-22 15:19:00,0.7187,0.7187,0.71855,0.71855,508500012.0
2007-11-22 15:20:00,0.7186,0.7186,0.7185,0.7186,1257500008.0
2007-11-22 15:21:00,0.7186,0.71865,0.71855,0.7186,1898400011.0
2007-11-22 15:22:00,0.7186,0.7186,0.71855,0.71855,781600028.0
2007-11-22 15:23:00,0.71855,0.7186,0.71855,0.7186,192800000.0
2007-11-22 15:24:00,0.7186,0.7186,0.7185,0.71855,700500000.0
2007-11-22 15:25:00,0.71855,0.7186,0.71855,0.71855,199400000.0
2007-11-22 15:26:00,0.71855,0.7186,0.7185,0.7186,336600000.0
2007-11-22 15:27:00,0.7186,0.7186,0.7186,0.7186,477299996.0
2007-11-22 15:28:00,0.7186,0.7186,0.7186,0.7186,1140600000.0
2007-11-22 15:29:00,0.7186,0.71865,0.71855,0.7186,551699998.0
2007-11-22 15:30:00,0.7186,0.71865,0.71855,0.7186,1390699987.0
2007-11-22 15:31:00,0.7186,0.7186,0.71845,0.7186,694700001.0
2007-11-22 15:32:00,0.7186,0.7186,0.7184,0.71845,1365499994.0
2007-11-22 15:33:00,0.71845,0.7186,0.71845,0.71855,802699997.0
2007-11-22 15:34:00,0.71855,0.7186,0.71845,0.7186,1290600000.0
2007-11-22 15:35:00,0.7186,0.7186,0.7185,0.7186,485399997.0
2007-11-22 15:36:00,0.7186,0.7186,0.71855,0.71855,255800000.0
2007-11-22 15:37:00,0.71855,0.7187,0.71855,0.71865,581300000.0
2007-11-22 15:38:00,0.7186,0.7187,0.71855,0.7186,1975200024.0
2007-11-22 15:39:00,0.71865,0.71865,0.71855,0.7186,964600010.0
2007-11-22 15:40:00,0.7186,0.71865,0.71855,0.71855,1145400003.0
2007-11-22 15:41:00,0.7186,0.7186,0.71855,0.7186,490100004.0
2007-11-22 15:42:00,0.7186,0.71865,0.71855,0.7186,571499999.0
2007-11-22 15:43:00,0.7186,0.7186,0.71855,0.71855,230399998.0
2007-11-22 15:44:00,0.71855,0.71855,0.71845,0.7185,491299999.0
2007-11-22 15:45:00,0.7185,0.71855,0.71845,0.7185,676700007.0
2007-11-22 15:46:00,0.7185,0.7185,0.71845,0.71845,522000011.0
2007-11-22 15:47:00,0.71845,0.7186,0.71845,0.71855,1402099977.0
2007-11-22 15:48:00,0.71855,0.71875,0.71855,0.7187,919000000.0
2007-11-22 15:49:00,0.7187,0.7187,0.71855,0.71865,607800005.0
2007-11-22 15:50:00,0.71865,0.7187,0.7186,0.71865,839899992.0
2007-11-22 15:51:00,0.71865,0.7187,0.71865,0.7187,230699998.0
2007-11-22 15:52:00,0.7187,0.7187,0.7186,0.7187,1483999993.0
2007-11-22 15:53:00,0.71865,0.7187,0.71865,0.7187,434100002.0
2007-11-22 15:54:00,0.71865,0.71875,0.7186,0.71875,772500003.0
2007-11-22 15:55:00,0.71875,0.71875,0.7187,0.71875,485499993.0
2007-11-22 15:56:00,0.7188,0.7188,0.71865,0.7187,652099985.0
2007-11-22 15:57:00,0.7187,0.7188,0.7187,0.7187,1849199977.0
2007-11-22 15:58:00,0.7187,0.71885,0.7187,0.71875,1849199977.0
2007-11-22 15:59:00,0.71875,0.7188,0.7187,0.7188,417700010.0
2007-11-22 16:00:00,0.7188,0.7188,0.7187,0.7188,783799994.0
2007-11-22 16:01:00,0.71875,0.7188,0.71875,0.7188,959599992.0
2007-11-22 16:02:00,0.7188,0.7188,0.71875,0.71875,765100004.0
2007-11-22 16:03:00,0.7189,0.7189,0.7188,0.7188,1462599994.0
2007-11-22 16:04:00,0.7188,0.71885,0.71875,0.71885,1462599994.0
2007-11-22 16:06:00,0.71875,0.7188,0.7187,0.71875,706799990.0
2007-11-22 16:07:00,0.7187,0.7188,0.7187,0.71875,525199994.0
2007-11-22 16:08:00,0.7187,0.7188,0.7187,0.7188,1712199991.0
2007-11-22 16:09:00,0.719,0.7192,0.719,0.7191,1712199991.0
2007-11-22 16:10:00,0.7191,0.7191,0.719,0.719,1269799970.0
2007-11-22 16:11:00,0.719,0.719,0.7189,0.7189,1224199980.0
2007-11-22 16:12:00,0.7189,0.71895,0.7188,0.7188,626200000.0
2007-11-22 16:13:00,0.7188,0.71885,0.71875,0.7188,1547199995.0
2007-11-22 16:14:00,0.7188,0.7189,0.7188,0.71885,508500000.0
2007-11-22 16:15:00,0.71885,0.7189,0.7188,0.71885,872699996.0
2007-11-22 16:16:00,0.71885,0.71885,0.7188,0.7188,532099998.0
2007-11-22 16:17:00,0.7188,0.71885,0.7187,0.7188,757600000.0
2007-11-22 16:19:00,0.7189,0.71895,0.71885,0.71885,1330800017.0
2007-11-22 16:20:00,0.71885,0.7189,0.71875,0.7188,573800000.0
2007-11-22 16:21:00,0.7188,0.7188,0.71875,0.71875,1030699998.0
2007-11-22 16:22:00,0.7186,0.7188,0.7185,0.7188,1997999998.0
2007-11-22 16:23:00,0.7189,0.719,0.71885,0.71895,1997999998.0
2007-11-22 16:24:00,0.71895,0.719,0.7189,0.71895,573800002.0
2007-11-22 16:25:00,0.71895,0.719,0.7189,0.71895,825399996.0
2007-11-22 16:26:00,0.71895,0.719,0.7189,0.719,751500004.0
2007-11-22 16:27:00,0.719,0.719,0.7188,0.71885,1350200013.0
2007-11-22 16:28:00,0.71885,0.7189,0.7188,0.7188,1711399975.0
2007-11-22 16:29:00,0.7188,0.71885,0.7188,0.7188,1018999987.0
2007-11-22 16:30:00,0.7188,0.71885,0.71875,0.7188,713700000.0
2007-11-22 16:31:00,0.7188,0.7189,0.7188,0.7188,839200000.0
2007-11-22 16:32:00,0.7188,0.7188,0.71875,0.7188,948099999.0
2007-11-22 16:33:00,0.7188,0.7189,0.7187,0.7187,1834900016.0
2007-11-22 16:34:00,0.7187,0.71875,0.7186,0.71865,1113099997.0
2007-11-22 16:35:00,0.7187,0.71875,0.71865,0.71865,690799997.0
2007-11-22 16:36:00,0.71865,0.7187,0.7186,0.7186,1687300005.0
2007-11-22 16:37:00,0.7186,0.7186,0.7184,0.7186,2117300001.0
2007-11-22 16:38:00,0.7194,0.7196,0.7194,0.7195,1379900000.0
2007-11-22 16:39:00,0.7185,0.7186,0.71845,0.7185,1379900000.0
2007-11-22 16:40:00,0.7185,0.71855,0.7185,0.71855,426500009.0
2007-11-22 16:41:00,0.71855,0.7186,0.7185,0.7185,892999999.0
2007-11-22 16:42:00,0.71855,0.7186,0.7185,0.7186,976200012.0
2007-11-22 16:43:00,0.7186,0.7187,0.7186,0.71865,1219199965.0
2007-11-22 16:44:00,0.71865,0.7187,0.7186,0.71865,830700000.0
2007-11-22 16:45:00,0.71865,0.7188,0.71865,0.71875,1056899992.0
2007-11-22 16:46:00,0.71875,0.71875,0.7187,0.71875,1521399990.0
2007-11-22 16:47:00,0.71875,0.7188,0.7187,0.7188,263900002.0
2007-11-22 16:48:00,0.7188,0.7188,0.7187,0.7187,1258500012.0
2007-11-22 16:49:00,0.7187,0.7189,0.7187,0.71885,1373699999.0
2007-11-22 16:50:00,0.71885,0.7189,0.7188,0.7189,1261800001.0
2007-11-22 16:51:00,0.71885,0.7189,0.7188,0.71885,796400002.0
2007-11-22 16:52:00,0.71885,0.719,0.71885,0.71895,645400001.0
2007-11-22 16:53:00,0.71895,0.719,0.71895,0.719,795400000.0
2007-11-22 16:54:00,0.719,0.719,0.7189,0.71895,445199999.0
2007-11-22 16:55:00,0.71895,0.71895,0.71885,0.71885,577699993.0
2007-11-22 16:56:00,0.71885,0.71895,0.71885,0.71885,905600005.0
2007-11-22 16:57:00,0.71885,0.71885,0.7187,0.7188,802199999.0
2007-11-22 16:58:00,0.7188,0.719,0.71875,0.71895,1676899993.0
2007-11-22 16:59:00,0.7189,0.719,0.71885,0.719,1618400003.0
2007-11-22 17:00:00,0.719,0.719,0.7189,0.719,926299996.0
2007-11-22 17:01:00,0.719,0.7191,0.7189,0.71905,716200007.0
2007-11-22 17:02:00,0.71905,0.7192,0.71905,0.71905,1406099986.0
2007-11-22 17:03:00,0.7191,0.7191,0.71885,0.71885,1059899987.0
2007-11-22 17:04:00,0.71885,0.719,0.71885,0.7189,1908700001.0
2007-11-22 17:05:00,0.7189,0.7189,0.7189,0.7189,1280699955.0
2007-11-22 17:06:00,0.7189,0.719,0.7189,0.7189,1158600004.0
2007-11-22 17:07:00,0.7189,0.7189,0.7188,0.71885,615200001.0
2007-11-22 17:08:00,0.71885,0.7189,0.7188,0.7188,1277999991.0
2007-11-22 17:09:00,0.7188,0.7189,0.7188,0.71885,783800005.0
2007-11-22 17:10:00,0.71885,0.719,0.7188,0.71895,1173200008.0
2007-11-22 17:11:00,0.71895,0.719,0.71885,0.71885,729299996.0
2007-11-22 17:12:00,0.71885,0.71895,0.71885,0.7189,861500012.0
2007-11-22 17:13:00,0.71885,0.71895,0.71885,0.7189,1125700004.0
2007-11-22 17:14:00,0.7189,0.71895,0.71885,0.7189,845299987.0
2007-11-22 17:15:00,0.7189,0.7189,0.7187,0.7187,1062299990.0
2007-11-22 17:16:00,0.7187,0.7189,0.7187,0.71885,771699995.0
2007-11-22 17:17:00,0.71885,0.7189,0.71885,0.7189,202700000.0
2007-11-22 17:18:00,0.7189,0.7189,0.71885,0.7189,122600000.0
2007-11-22 17:19:00,0.7189,0.7189,0.7188,0.7188,327700001.0
2007-11-22 17:20:00,0.7188,0.7188,0.71855,0.71865,1705200025.0
2007-11-22 17:21:00,0.71865,0.7187,0.7186,0.7187,957600000.0
2007-11-22 17:22:00,0.7187,0.7189,0.71855,0.7189,1990699988.0
2007-11-22 17:23:00,0.71885,0.7189,0.71875,0.7188,1260700025.0
2007-11-22 17:24:00,0.71885,0.7189,0.7188,0.71885,682600003.0
2007-11-22 17:25:00,0.7189,0.719,0.7188,0.7189,1635399997.0
2007-11-22 17:26:00,0.71895,0.719,0.71885,0.7189,1589599983.0
2007-11-22 17:27:00,0.7189,0.719,0.71885,0.71895,879099998.0
2007-11-22 17:28:00,0.7189,0.7191,0.71885,0.71905,1345899992.0
2007-11-22 17:29:00,0.71905,0.7191,0.71905,0.71905,454100003.0
2007-11-22 17:30:00,0.71905,0.7191,0.719,0.71905,1149500006.0
2007-11-22 17:31:00,0.7191,0.7192,0.71905,0.71915,1257400018.0
2007-11-22 17:32:00,0.7192,0.7193,0.71915,0.7193,1167099983.0
2007-11-22 17:33:00,0.7193,0.7194,0.71925,0.7194,785699997.0
2007-11-22 17:34:00,0.7194,0.71945,0.71915,0.71925,1068200003.0
2007-11-22 17:35:00,0.71925,0.71935,0.7192,0.7193,1515700005.0
2007-11-22 17:36:00,0.71935,0.7195,0.71925,0.7193,1621199995.0
2007-11-22 17:37:00,0.71935,0.7194,0.7193,0.71935,1247899987.0
2007-11-22 17:38:00,0.71935,0.7197,0.71935,0.71955,1316499991.0
2007-11-22 17:39:00,0.7202,0.7202,0.7201,0.7202,1355700002.0
2007-11-22 17:40:00,0.7194,0.7196,0.7194,0.7196,1355700002.0
2007-11-22 17:41:00,0.7196,0.7197,0.71945,0.71965,886399998.0
2007-11-22 17:42:00,0.71965,0.7199,0.71965,0.71985,1247700001.0
2007-11-22 17:43:00,0.7199,0.7203,0.71975,0.7202,1394500000.0
2007-11-22 17:44:00,0.7202,0.7203,0.7201,0.72015,1280600002.0
2007-11-22 17:45:00,0.72015,0.72025,0.72005,0.7202,1245200003.0
2007-11-22 17:46:00,0.7202,0.7202,0.7201,0.7201,1538999994.0
2007-11-22 17:47:00,0.72015,0.7203,0.7201,0.7202,809899996.0
2007-11-22 17:48:00,0.72015,0.7202,0.7201,0.72015,625400003.0
2007-11-22 17:49:00,0.72015,0.7202,0.7201,0.72015,843600001.0
2007-11-22 17:50:00,0.72015,0.7202,0.71995,0.72,1489500001.0
2007-11-22 17:51:00,0.72,0.72,0.7199,0.71995,1045900009.0
2007-11-22 17:52:00,0.72,0.7201,0.71995,0.72,752600006.0
2007-11-22 17:53:00,0.71995,0.7201,0.71995,0.72,523100006.0
2007-11-22 17:54:00,0.72,0.7201,0.72,0.7201,1099299990.0
2007-11-22 17:55:00,0.7201,0.72015,0.72005,0.7201,1160699991.0
2007-11-22 17:56:00,0.72015,0.72025,0.72,0.7201,1236900001.0
2007-11-22 17:57:00,0.72015,0.7202,0.72,0.7201,1177100007.0
2007-11-22 17:58:00,0.7201,0.7202,0.72005,0.7201,624900006.0
2007-11-22 17:59:00,0.7201,0.7204,0.7201,0.7204,1149399997.0
2007-11-22 18:00:00,0.7204,0.7205,0.72035,0.7204,1173599996.0
2007-11-22 18:01:00,0.7204,0.7204,0.7203,0.7203,694400000.0
2007-11-22 18:02:00,0.7203,0.7203,0.72005,0.72005,1221000000.0
2007-11-22 18:03:00,0.7201,0.7202,0.72005,0.7201,1307500003.0
2007-11-22 18:04:00,0.7201,0.7202,0.7201,0.7202,508000000.0
2007-11-22 18:05:00,0.7202,0.7202,0.7201,0.7202,1370799993.0
2007-11-22 18:06:00,0.7202,0.7202,0.7201,0.7202,651599996.0
2007-11-22 18:07:00,0.7202,0.7202,0.72015,0.7202,161600000.0
2007-11-22 18:08:00,0.7202,0.7202,0.7201,0.7202,574200007.0
2007-11-22 18:09:00,0.7202,0.7202,0.72005,0.7201,355700000.0
2007-11-22 18:10:00,0.72005,0.7201,0.71995,0.72,1105899998.0
2007-11-22 18:11:00,0.72,0.72,0.72,0.72,458400000.0
2007-11-22 18:12:00,0.72,0.72005,0.71995,0.71995,811600000.0
2007-11-22 18:13:00,0.71995,0.72,0.71975,0.7198,469799994.0
2007-11-22 18:14:00,0.7198,0.7198,0.71965,0.71975,1402299988.0
2007-11-22 18:15:00,0.71975,0.7198,0.7195,0.7196,1647099990.0
2007-11-22 18:16:00,0.71955,0.7196,0.7195,0.7196,806899983.0
2007-11-22 18:17:00,0.71965,0.7198,0.7196,0.7198,566399999.0
2007-11-22 18:18:00,0.7198,0.7198,0.7196,0.7197,480099999.0
2007-11-22 18:19:00,0.7197,0.7198,0.71955,0.71975,1346199988.0
2007-11-22 18:20:00,0.71975,0.7198,0.71975,0.71975,392800002.0
2007-11-22 18:21:00,0.7198,0.7198,0.71975,0.7198,260000000.0
2007-11-22 18:22:00,0.71975,0.7198,0.7197,0.71975,1220299998.0
2007-11-22 18:23:00,0.7198,0.72,0.7198,0.72,1535999996.0
2007-11-22 18:24:00,0.72,0.7201,0.7199,0.72005,1264199991.0
2007-11-22 18:25:00,0.72005,0.7201,0.71995,0.7201,1268699996.0
2007-11-22 18:26:00,0.7201,0.72025,0.7199,0.72,1806900004.0
2007-11-22 18:27:00,0.71995,0.7201,0.71995,0.7201,1824400018.0
2007-11-22 18:28:00,0.72005,0.7203,0.72,0.72025,487700001.0
2007-11-22 18:29:00,0.72025,0.7203,0.71995,0.71995,1035999999.0
2007-11-22 18:30:00,0.71995,0.7201,0.71995,0.72005,416100001.0
2007-11-22 18:31:00,0.72,0.72005,0.7199,0.72,407200002.0
2007-11-22 18:32:00,0.71995,0.72,0.7199,0.71995,400099999.0
2007-11-22 18:33:00,0.72,0.7201,0.71995,0.72005,824300000.0
2007-11-22 18:34:00,0.72005,0.72015,0.72,0.7201,1449000020.0
2007-11-22 18:35:00,0.7201,0.72015,0.7201,0.72015,384000000.0
2007-11-22 18:36:00,0.72015,0.7202,0.72015,0.7202,144000000.0
2007-11-22 18:37:00,0.72015,0.7202,0.72005,0.7201,266899999.0
2007-11-22 18:38:00,0.7201,0.7202,0.7201,0.7202,525999997.0
2007-11-22 18:39:00,0.72015,0.7203,0.72015,0.7202,430299993.0
2007-11-22 18:40:00,0.72025,0.7203,0.7202,0.72025,107900000.0
2007-11-22 18:41:00,0.7203,0.7203,0.7202,0.72025,296899998.0
2007-11-22 18:42:00,0.72025,0.7205,0.72015,0.72045,1448299993.0
2007-11-22 18:43:00,0.72045,0.7205,0.7203,0.7204,467600001.0
2007-11-22 18:44:00,0.7204,0.7204,0.72035,0.72035,167400000.0
2007-11-22 18:45:00,0.72035,0.7204,0.72025,0.7203,1023700005.0
2007-11-22 18:46:00,0.7203,0.7203,0.72015,0.7203,1580899999.0
2007-11-22 18:47:00,0.7203,0.7204,0.72025,0.72025,382200003.0
2007-11-22 18:48:00,0.7203,0.7204,0.7202,0.7204,1036100004.0
2007-11-22 18:49:00,0.7204,0.7204,0.7204,0.7204,91200000.0
2007-11-22 18:50:00,0.7204,0.72055,0.7204,0.72055,367100000.0
2007-11-22 18:51:00,0.72055,0.7206,0.72045,0.7205,263699999.0
2007-11-22 18:52:00,0.7205,0.72055,0.72045,0.7205,1613599984.0
2007-11-22 18:53:00,0.7205,0.72065,0.72045,0.7206,501400004.0
2007-11-22 18:54:00,0.7206,0.7207,0.72055,0.7206,218999998.0
2007-11-22 18:55:00,0.72065,0.72065,0.72045,0.72055,529599996.0
2007-11-22 18:56:00,0.72055,0.72065,0.72045,0.72055,294799999.0
2007-11-22 18:57:00,0.72055,0.72075,0.72055,0.7207,460200000.0
2007-11-22 18:58:00,0.7207,0.7207,0.7206,0.7207,566599995.0
2007-11-22 18:59:00,0.7207,0.7207,0.7207,0.7207,868799987.0
2007-11-22 19:00:00,0.7207,0.7207,0.7206,0.7207,503999997.0
2007-11-22 19:01:00,0.7207,0.7207,0.72065,0.7207,160700000.0
2007-11-22 19:02:00,0.7207,0.7207,0.7206,0.72065,207200000.0
2007-11-22 19:03:00,0.72065,0.72085,0.72065,0.72075,488899999.0
2007-11-22 19:04:00,0.72075,0.72085,0.7207,0.7208,606699994.0
2007-11-22 19:05:00,0.7208,0.7209,0.7208,0.7209,406100002.0
2007-11-22 19:06:00,0.7209,0.7209,0.7208,0.7209,699499998.0
2007-11-22 19:07:00,0.7209,0.72095,0.7208,0.72095,166100000.0
2007-11-22 19:08:00,0.72095,0.721,0.7208,0.7208,1272699984.0
2007-11-22 19:09:00,0.7209,0.7209,0.72075,0.7209,2134199967.0
2007-11-22 19:10:00,0.7209,0.7209,0.7208,0.7208,456700000.0
2007-11-22 19:11:00,0.7208,0.72095,0.7207,0.7208,933600002.0
2007-11-22 19:12:00,0.7208,0.7209,0.7207,0.72085,1383500002.0
2007-11-22 19:13:00,0.72085,0.7209,0.72085,0.7209,524400002.0
2007-11-22 19:14:00,0.7209,0.72095,0.7208,0.7208,561200002.0
2007-11-22 19:15:00,0.7208,0.7209,0.7208,0.7208,542400000.0
2007-11-22 19:16:00,0.7208,0.72085,0.7207,0.7208,769799996.0
2007-11-22 19:17:00,0.7208,0.7209,0.72075,0.7208,1081799993.0
2007-11-22 19:18:00,0.7208,0.72095,0.7208,0.7209,398100000.0
2007-11-22 19:19:00,0.7209,0.7209,0.72065,0.72065,723499997.0
2007-11-22 19:20:00,0.72065,0.7207,0.7205,0.7206,793000009.0
2007-11-22 19:21:00,0.7206,0.7206,0.7205,0.7206,441700005.0
2007-11-22 19:22:00,0.7206,0.7206,0.72045,0.7205,1240000026.0
2007-11-22 19:23:00,0.7205,0.7205,0.72045,0.7205,910400009.0
2007-11-22 19:24:00,0.7205,0.7206,0.7205,0.7205,276000000.0
2007-11-22 19:25:00,0.7205,0.7206,0.7204,0.7205,1771000013.0
2007-11-22 19:26:00,0.7205,0.7205,0.72025,0.72035,1639999986.0
2007-11-22 19:27:00,0.72035,0.7204,0.7202,0.7202,779399997.0
2007-11-22 19:28:00,0.7202,0.7202,0.72005,0.72015,1198000003.0
2007-11-22 19:29:00,0.72015,0.72025,0.72015,0.72015,137599999.0
2007-11-22 19:30:00,0.72015,0.7203,0.7201,0.7202,912599992.0
2007-11-22 19:31:00,0.7202,0.7204,0.7202,0.72035,457199996.0
2007-11-22 19:32:00,0.72035,0.7207,0.72025,0.72025,1232199990.0
2007-11-22 19:33:00,0.72025,0.7205,0.72025,0.72045,783399991.0
2007-11-22 19:34:00,0.72045,0.7205,0.72045,0.72045,100000000.0
2007-11-22 19:35:00,0.72045,0.7205,0.72045,0.7205,215500000.0
2007-11-22 19:36:00,0.7205,0.72055,0.72045,0.7205,227700000.0
2007-11-22 19:37:00,0.72055,0.72055,0.72045,0.72045,209500000.0
2007-11-22 19:38:00,0.72045,0.7206,0.72035,0.72055,1619599971.0
2007-11-22 19:39:00,0.7206,0.7207,0.72055,0.7206,2029999970.0
2007-11-22 19:40:00,0.7206,0.7207,0.72035,0.72065,703000001.0
2007-11-22 19:41:00,0.72065,0.7207,0.72065,0.7207,167200000.0
2007-11-22 19:42:00,0.7206,0.7207,0.7206,0.72065,654500004.0
2007-11-22 19:43:00,0.72065,0.7207,0.7205,0.7206,438899993.0
2007-11-22 19:44:00,0.7206,0.7207,0.7205,0.72055,1212799998.0
2007-11-22 19:45:00,0.7206,0.7206,0.7202,0.72035,1459599984.0
2007-11-22 19:46:00,0.7204,0.7206,0.72035,0.72045,650599997.0
2007-11-22 19:47:00,0.7205,0.7207,0.7205,0.7207,732099988.0
2007-11-22 19:48:00,0.7207,0.7207,0.72045,0.72055,727100001.0
2007-11-22 19:49:00,0.72055,0.72065,0.7204,0.7205,883099999.0
2007-11-22 19:50:00,0.7205,0.7205,0.72035,0.7204,1091400037.0
2007-11-22 19:51:00,0.7204,0.72055,0.7202,0.72055,1469400044.0
2007-11-22 19:52:00,0.72045,0.72065,0.7204,0.7206,413099998.0
2007-11-22 19:53:00,0.7206,0.7208,0.72055,0.72055,475099986.0
2007-11-22 19:54:00,0.72055,0.7208,0.72055,0.72075,1021099997.0
2007-11-22 19:55:00,0.72075,0.721,0.72075,0.7209,551799999.0
2007-11-22 19:56:00,0.7209,0.721,0.72075,0.7209,1016299993.0
2007-11-22 19:57:00,0.72085,0.72095,0.72085,0.72085,702400000.0
2007-11-22 19:58:00,0.72085,0.7209,0.72055,0.72055,957700000.0
2007-11-22 19:59:00,0.7206,0.7209,0.72055,0.7209,1533000010.0
2007-11-22 20:00:00,0.7209,0.7209,0.72055,0.7209,1202299991.0
2007-11-22 20:01:00,0.72085,0.7209,0.7206,0.72085,294800000.0
2007-11-22 20:02:00,0.72085,0.7209,0.7203,0.7203,410100012.0
2007-11-22 20:03:00,0.7203,0.7208,0.7203,0.7208,485900005.0
2007-11-22 20:04:00,0.7208,0.7209,0.7207,0.7208,763499988.0
2007-11-22 20:05:00,0.7208,0.7209,0.7207,0.7208,856899990.0
2007-11-22 20:06:00,0.7208,0.7209,0.72065,0.7208,839300007.0
2007-11-22 20:07:00,0.7208,0.7208,0.7206,0.7207,608199998.0
2007-11-22 20:08:00,0.7208,0.7208,0.72065,0.7207,151000000.0
2007-11-22 20:09:00,0.7207,0.7208,0.7205,0.7205,1380199995.0
2007-11-22 20:10:00,0.7205,0.72065,0.7205,0.7205,997599978.0
2007-11-22 20:11:00,0.7205,0.7206,0.7205,0.7206,1444399997.0
2007-11-22 20:12:00,0.7206,0.7206,0.72005,0.72045,308899998.0
2007-11-22 20:13:00,0.7204,0.7206,0.7204,0.72045,604400000.0
2007-11-22 20:14:00,0.7206,0.7206,0.7204,0.7205,347500004.0
2007-11-22 20:15:00,0.7205,0.7205,0.7203,0.7203,743699999.0
2007-11-22 20:16:00,0.7203,0.7204,0.72015,0.7203,384000003.0
2007-11-22 20:17:00,0.7204,0.7204,0.7202,0.72035,420400010.0
2007-11-22 20:18:00,0.7204,0.72045,0.7204,0.7204,546500005.0
2007-11-22 20:19:00,0.7204,0.7204,0.7203,0.7203,330899999.0
2007-11-22 20:20:00,0.7204,0.7204,0.7203,0.7203,152000000.0
2007-11-22 20:21:00,0.7203,0.7204,0.7203,0.72035,289200000.0
2007-11-22 20:22:00,0.72035,0.7206,0.72015,0.7204,509700004.0
2007-11-22 20:23:00,0.7203,0.72045,0.72025,0.7204,395300008.0
2007-11-22 20:24:00,0.7203,0.7205,0.7203,0.7203,342100008.0
2007-11-22 20:25:00,0.7203,0.7205,0.7203,0.7204,318499999.0
2007-11-22 20:26:00,0.7204,0.7205,0.7203,0.7205,134000003.0
2007-11-22 20:27:00,0.7205,0.7205,0.7203,0.7204,854800016.0
2007-11-22 20:28:00,0.7204,0.7204,0.7203,0.72035,254700007.0
2007-11-22 20:29:00,0.7203,0.7203,0.71995,0.71995,64900000.0
2007-11-22 20:30:00,0.7203,0.7204,0.72025,0.72025,1089299978.0
2007-11-22 20:31:00,0.72025,0.7204,0.72025,0.7204,364900000.0
2007-11-22 20:32:00,0.7204,0.7204,0.7203,0.72035,194200001.0
2007-11-22 20:33:00,0.72035,0.7204,0.7199,0.7199,179599999.0
2007-11-22 20:34:00,0.72025,0.7204,0.72025,0.7204,221799999.0
2007-11-22 20:35:00,0.7204,0.7204,0.7203,0.7204,192599993.0
2007-11-22 20:36:00,0.7204,0.7206,0.72025,0.72045,367300008.0
2007-11-22 20:37:00,0.72045,0.7205,0.7202,0.7205,38000000.0
2007-11-22 20:38:00,0.7204,0.7205,0.7202,0.7204,44300000.0
2007-11-22 20:39:00,0.7204,0.7205,0.7204,0.7205,168300003.0
2007-11-22 20:40:00,0.7205,0.7206,0.72035,0.7205,190900001.0
2007-11-22 20:41:00,0.7205,0.7205,0.7204,0.7205,130400000.0
2007-11-22 20:42:00,0.7205,0.7206,0.72045,0.7205,241599992.0
2007-11-22 20:43:00,0.7205,0.7206,0.72025,0.7206,568799984.0
2007-11-22 20:44:00,0.7206,0.7206,0.72035,0.7206,511299986.0
2007-11-22 20:45:00,0.7206,0.7206,0.7205,0.7205,159100000.0
2007-11-22 20:46:00,0.7205,0.7206,0.7205,0.7205,138899997.0
2007-11-22 20:47:00,0.7206,0.7206,0.72045,0.7205,285299992.0
2007-11-22 20:48:00,0.7206,0.7206,0.72045,0.72045,130499994.0
2007-11-22 20:49:00,0.7202,0.7206,0.7202,0.7205,148399998.0
2007-11-22 20:50:00,0.7205,0.7205,0.7202,0.7205,56899998.0
2007-11-22 20:51:00,0.7205,0.7205,0.72035,0.72035,131599997.0
2007-11-22 20:52:00,0.72035,0.7207,0.72035,0.72055,219100001.0
2007-11-22 20:53:00,0.7204,0.7206,0.7204,0.7206,109600000.0
2007-11-22 20:54:00,0.7206,0.7206,0.72035,0.72035,367200000.0
2007-11-22 20:55:00,0.72035,0.7204,0.72035,0.72035,401500000.0
2007-11-22 20:56:00,0.72035,0.7204,0.7201,0.7203,108299999.0
2007-11-22 20:57:00,0.72035,0.7204,0.7201,0.7204,351500002.0
2007-11-22 20:58:00,0.7204,0.7204,0.72025,0.7204,385600002.0
2007-11-22 20:59:00,0.72025,0.7204,0.72025,0.72035,469000012.0
2007-11-22 21:00:00,0.72035,0.7204,0.7199,0.72035,498699995.0
2007-11-22 21:01:00,0.72035,0.72035,0.72025,0.72025,352700000.0
2007-11-22 21:02:00,0.72025,0.7203,0.7202,0.7203,119499998.0
2007-11-22 21:03:00,0.71975,0.72025,0.71975,0.7202,225700004.0
2007-11-22 21:04:00,0.7202,0.7202,0.72005,0.72005,835900007.0
2007-11-22 21:05:00,0.72005,0.7201,0.7198,0.71995,181899998.0
2007-11-22 21:06:00,0.71995,0.72,0.71955,0.72,30500000.0
2007-11-22 21:07:00,0.72,0.7201,0.7199,0.72005,286199998.0
2007-11-22 21:08:00,0.7201,0.7202,0.72,0.7202,446599984.0
2007-11-22 21:09:00,0.7202,0.7202,0.71985,0.7202,513000003.0
2007-11-22 21:10:00,0.7202,0.7202,0.72005,0.7202,378900003.0
2007-11-22 21:11:00,0.7202,0.7202,0.72005,0.7201,191700000.0
2007-11-22 21:12:00,0.7201,0.7201,0.71995,0.71995,38000000.0
2007-11-22 21:13:00,0.71995,0.72,0.71935,0.7195,863299997.0
2007-11-22 21:14:00,0.7195,0.7199,0.7193,0.71975,1202300010.0
2007-11-22 21:15:00,0.71985,0.71985,0.71955,0.71965,460500000.0
2007-11-22 21:16:00,0.71965,0.7197,0.71955,0.7196,612900001.0
2007-11-22 21:17:00,0.7196,0.7197,0.71945,0.71945,965500010.0
2007-11-22 21:18:00,0.7195,0.7196,0.7192,0.7192,448000003.0
2007-11-22 21:19:00,0.7192,0.7195,0.7192,0.71925,795599996.0
2007-11-22 21:20:00,0.7193,0.7195,0.71925,0.7195,980999976.0
2007-11-22 21:21:00,0.7195,0.7195,0.7192,0.7193,684199991.0
2007-11-22 21:22:00,0.7193,0.7196,0.71925,0.7193,718199983.0
2007-11-22 21:23:00,0.7194,0.7194,0.7193,0.71935,13500000.0
2007-11-22 21:24:00,0.71935,0.7195,0.71935,0.7194,49000000.0
2007-11-22 21:25:00,0.7194,0.7194,0.71915,0.7194,27500000.0
2007-11-22 21:26:00,0.7194,0.7194,0.7194,0.7194,832600000.0
2007-11-22 21:27:00,0.7194,0.71955,0.7193,0.7194,1043799998.0
2007-11-22 21:28:00,0.71935,0.7194,0.71935,0.7194,66300000.0
2007-11-22 21:29:00,0.7194,0.7195,0.7194,0.7195,168400003.0
2007-11-22 21:30:00,0.7194,0.7195,0.7194,0.7195,11500000.0
2007-11-22 21:31:00,0.7194,0.7194,0.71935,0.7194,593000018.0
2007-11-22 21:32:00,0.7194,0.7195,0.7194,0.7195,396800008.0
2007-11-22 21:33:00,0.7195,0.7195,0.7194,0.7195,284300007.0
2007-11-22 21:34:00,0.71945,0.7195,0.7194,0.71945,859200010.0
2007-11-22 21:35:00,0.71945,0.7197,0.71935,0.71965,1337700014.0
2007-11-22 21:36:00,0.71965,0.7198,0.71955,0.7198,262500001.0
2007-11-22 21:37:00,0.7198,0.7198,0.71965,0.7197,102200000.0
2007-11-22 21:38:00,0.7197,0.71995,0.71965,0.7199,328900004.0
2007-11-22 21:39:00,0.71995,0.71995,0.7198,0.7199,621699986.0
2007-11-22 21:40:00,0.7199,0.71995,0.71985,0.71985,407999994.0
2007-11-22 21:41:00,0.71985,0.7199,0.71975,0.7198,337000002.0
2007-11-22 21:42:00,0.71975,0.7198,0.7197,0.71975,107100000.0
2007-11-22 21:43:00,0.71975,0.71975,0.71965,0.71975,274799997.0
2007-11-22 21:44:00,0.71975,0.71985,0.71975,0.7198,221600004.0
2007-11-22 21:45:00,0.7198,0.71985,0.7198,0.7198,182400002.0
2007-11-22 21:46:00,0.7198,0.7199,0.71975,0.7198,499099993.0
2007-11-22 21:47:00,0.7198,0.7199,0.7197,0.7199,324999999.0
2007-11-22 21:48:00,0.7199,0.7199,0.71985,0.7199,276100003.0
2007-11-22 21:49:00,0.7199,0.7199,0.7198,0.7199,193700000.0
2007-11-22 21:50:00,0.7199,0.7199,0.7198,0.71985,220399999.0
2007-11-22 21:51:00,0.71985,0.72005,0.7198,0.72005,492599996.0
2007-11-22 21:52:00,0.72005,0.72005,0.71995,0.72,804999996.0
2007-11-22 21:53:00,0.72,0.72,0.7199,0.72,492900000.0
2007-11-22 21:54:00,0.72,0.72,0.71995,0.72,153600002.0
2007-11-22 21:55:00,0.72,0.72,0.72,0.72,155999999.0
2007-11-22 21:56:00,0.72,0.72,0.7199,0.7199,394199993.0
2007-11-22 21:57:00,0.72,0.72,0.7199,0.72,400599995.0
2007-11-22 21:58:00,0.72,0.72,0.7198,0.72,490499995.0
2007-11-22 21:59:00,0.72,0.72,0.7199,0.71995,60000001.0
2007-11-22 22:00:00,0.71995,0.72,0.7199,0.71995,109600000.0
2007-11-22 22:01:00,0.7194,0.72,0.7194,0.71995,225199999.0
2007-11-22 22:02:00,0.7198,0.72,0.7198,0.72,177299998.0
2007-11-22 22:03:00,0.71995,0.72,0.71995,0.71995,203200000.0
2007-11-22 22:04:00,0.72,0.72005,0.72,0.72,149900000.0
2007-11-22 22:05:00,0.72,0.72,0.71995,0.71995,88800000.0
2007-11-22 22:06:00,0.72,0.72,0.7199,0.72,236200000.0
2007-11-22 22:07:00,0.72,0.72,0.71995,0.72,172000000.0
2007-11-22 22:08:00,0.72,0.72,0.71995,0.71995,190400000.0
2007-11-22 22:09:00,0.72,0.72,0.71965,0.71975,405099990.0
2007-11-22 22:10:00,0.7197,0.71975,0.71965,0.7197,539799994.0
2007-11-22 22:11:00,0.7197,0.7197,0.71965,0.7197,405199990.0
2007-11-22 22:12:00,0.7197,0.7197,0.7196,0.71965,198000000.0
2007-11-22 22:13:00,0.7197,0.7197,0.7196,0.71965,457199997.0
2007-11-22 22:14:00,0.71965,0.71965,0.71955,0.71955,111400002.0
2007-11-22 22:15:00,0.71955,0.71965,0.71955,0.71965,474200007.0
2007-11-22 22:16:00,0.71965,0.71985,0.71965,0.71985,553099983.0
2007-11-22 22:17:00,0.71985,0.7199,0.71985,0.7199,917499987.0
2007-11-22 22:18:00,0.7199,0.72,0.71985,0.72,576900006.0
2007-11-22 22:19:00,0.71995,0.72005,0.71995,0.72005,84000000.0
2007-11-22 22:20:00,0.72005,0.72005,0.71995,0.72,153600000.0
2007-11-22 22:21:00,0.7199,0.7201,0.7199,0.72005,317899999.0
2007-11-22 22:22:00,0.7201,0.7201,0.71965,0.71965,147200000.0
2007-11-22 22:23:00,0.72005,0.72015,0.72,0.72,251600002.0
2007-11-22 22:24:00,0.7195,0.7201,0.7195,0.71975,185200000.0
2007-11-22 22:25:00,0.72005,0.72005,0.72,0.72,268000000.0
2007-11-22 22:26:00,0.72,0.7201,0.71965,0.72,248000000.0
2007-11-22 22:27:00,0.72,0.72,0.7198,0.7199,444700003.0
2007-11-22 22:28:00,0.7199,0.7199,0.71965,0.7199,163199995.0
2007-11-22 22:29:00,0.7199,0.72,0.7199,0.7199,304699995.0
2007-11-22 22:30:00,0.7199,0.72,0.7199,0.72,251199993.0
2007-11-22 22:31:00,0.7199,0.72,0.7199,0.72,192100003.0
2007-11-22 22:32:00,0.72,0.72,0.71965,0.72,198800004.0
2007-11-22 22:33:00,0.72,0.72,0.7199,0.72,121400002.0
2007-11-22 22:34:00,0.72,0.72,0.7199,0.7199,417900001.0
2007-11-22 22:35:00,0.7199,0.72,0.7199,0.72,258299992.0
2007-11-22 22:36:00,0.7199,0.72,0.7199,0.72,260800000.0
2007-11-22 22:37:00,0.72,0.72,0.71965,0.7199,65400002.0
2007-11-22 22:38:00,0.7199,0.7199,0.7199,0.7199,321100013.0
2007-11-22 22:39:00,0.7199,0.72,0.7199,0.72,236700001.0
2007-11-22 22:40:00,0.72,0.72,0.7199,0.71995,72100001.0
2007-11-22 22:41:00,0.71995,0.71995,0.7198,0.7198,129199998.0
2007-11-22 22:42:00,0.7199,0.7199,0.7198,0.7198,117899997.0
2007-11-22 22:43:00,0.7199,0.71995,0.7198,0.71995,185800000.0
2007-11-22 22:44:00,0.71995,0.71995,0.7198,0.7199,157199996.0
2007-11-22 22:45:00,0.71995,0.71995,0.7197,0.7199,117000003.0
2007-11-22 22:46:00,0.7199,0.7199,0.7199,0.7199,82800004.0
2007-11-22 22:47:00,0.7199,0.7199,0.71965,0.7199,235000010.0
2007-11-22 22:48:00,0.71995,0.71995,0.7198,0.71995,197600000.0
2007-11-22 22:49:00,0.71995,0.71995,0.7199,0.7199,41400000.0
2007-11-22 22:50:00,0.71988,0.71993,0.71975,0.71975,368499990.0
2007-11-22 22:51:00,0.7199,0.7199,0.7198,0.7199,119899996.0
2007-11-22 22:52:00,0.7199,0.7199,0.7199,0.7199,63500000.0
2007-11-22 22:53:00,0.71995,0.71995,0.7199,0.7199,56800000.0
2007-11-22 22:54:00,0.7199,0.7199,0.71975,0.71979,176500000.0
2007-11-22 22:55:00,0.72,0.72,0.7199,0.7199,192500000.0
2007-11-22 22:56:00,0.7199,0.7199,0.7199,0.7199,9600000.0
2007-11-22 22:57:00,0.71985,0.7199,0.71985,0.71985,14400000.0
2007-11-22 22:58:00,0.71985,0.7199,0.71985,0.7199,94400000.0
2007-11-22 22:59:00,0.7199,0.7199,0.7198,0.7198,236300002.0
2007-11-22 23:00:00,0.7198,0.7199,0.7198,0.7199,383500004.0
2007-11-22 23:01:00,0.7199,0.7199,0.7199,0.7199,108800000.0
2007-11-22 23:02:00,0.7199,0.7199,0.71985,0.7199,188800000.0
2007-11-22 23:03:00,0.7199,0.7199,0.71985,0.71985,73200000.0
2007-11-22 23:04:00,0.71985,0.7199,0.71965,0.7197,245000000.0
2007-11-22 23:05:00,0.7197,0.7197,0.7196,0.7196,128600006.0
2007-11-22 23:06:00,0.7193,0.7196,0.7193,0.7196,171300000.0
2007-11-22 23:07:00,0.7196,0.7196,0.7195,0.7195,191500000.0
2007-11-22 23:08:00,0.7196,0.7196,0.7196,0.7196,179100000.0
2007-11-22 23:09:00,0.7196,0.7196,0.7195,0.7195,239300000.0
2007-11-22 23:10:00,0.7195,0.7196,0.7192,0.7192,238799993.0
2007-11-22 23:11:00,0.7192,0.7196,0.7192,0.7196,168700000.0
2007-11-22 23:12:00,0.71925,0.7196,0.71925,0.71925,135000000.0
2007-11-22 23:13:00,0.71925,0.7196,0.71925,0.7194,139400000.0
2007-11-22 23:14:00,0.7192,0.7196,0.7192,0.7196,198600000.0
2007-11-22 23:15:00,0.7196,0.7196,0.7196,0.7196,202300000.0
2007-11-22 23:16:00,0.71925,0.7196,0.71925,0.7196,210500000.0
2007-11-22 23:17:00,0.7196,0.7196,0.71925,0.71925,198800000.0
2007-11-22 23:18:00,0.71925,0.71965,0.71925,0.7193,115000000.0
2007-11-22 23:19:00,0.71965,0.71965,0.7196,0.7196,63900000.0
2007-11-22 23:20:00,0.7193,0.7196,0.7193,0.7196,53500000.0
2007-11-22 23:21:00,0.7193,0.71935,0.7193,0.71935,48300000.0
2007-11-22 23:22:00,0.71935,0.71965,0.71935,0.71965,59900000.0
2007-11-22 23:23:00,0.71935,0.71965,0.71935,0.71965,127100004.0
2007-11-22 23:24:00,0.71965,0.71965,0.7195,0.7195,623100008.0
2007-11-22 23:25:00,0.7195,0.7195,0.7195,0.7195,438700000.0
2007-11-22 23:26:00,0.7195,0.7195,0.7194,0.7195,149899998.0
2007-11-22 23:27:00,0.7195,0.7195,0.7195,0.7195,282900000.0
2007-11-22 23:28:00,0.7194,0.7196,0.7194,0.7195,599200001.0
2007-11-22 23:29:00,0.7195,0.7195,0.7194,0.7194,597900000.0
2007-11-22 23:30:00,0.7194,0.7194,0.71935,0.71935,92000000.0
2007-11-22 23:31:00,0.7194,0.7194,0.7194,0.7194,40000000.0
2007-11-22 23:32:00,0.71952,0.71952,0.71935,0.71935,754999992.0
2007-11-22 23:33:00,0.71935,0.7194,0.71935,0.7194,120000000.0
2007-11-22 23:34:00,0.7194,0.7194,0.7194,0.7194,268000000.0
2007-11-22 23:35:00,0.7194,0.7194,0.7194,0.7194,350900000.0
2007-11-22 23:36:00,0.7194,0.7194,0.7193,0.7194,594799997.0
2007-11-22 23:37:00,0.71935,0.7194,0.71935,0.7194,103300000.0
2007-11-22 23:38:00,0.7194,0.7194,0.7194,0.7194,172000000.0
2007-11-22 23:39:00,0.7194,0.7194,0.7194,0.7194,144000000.0
2007-11-22 23:40:00,0.7194,0.7199,0.7193,0.7199,487300000.0
2007-11-22 23:41:00,0.7199,0.7201,0.7197,0.7199,1373599989.0
2007-11-22 23:42:00,0.7199,0.7201,0.71965,0.7198,844099995.0
2007-11-22 23:43:00,0.71975,0.72,0.71975,0.7198,394300000.0
2007-11-22 23:44:00,0.7198,0.7201,0.7196,0.7198,268800002.0
2007-11-22 23:45:00,0.7198,0.7199,0.7198,0.7199,228100008.0
2007-11-22 23:46:00,0.7199,0.7199,0.7197,0.7198,835399982.0
2007-11-22 23:47:00,0.7198,0.7199,0.71975,0.7199,198000000.0
2007-11-22 23:48:00,0.7199,0.7199,0.7195,0.7195,55100000.0
2007-11-22 23:49:00,0.7195,0.72,0.7195,0.7198,379000008.0
2007-11-22 23:50:00,0.7198,0.7203,0.7198,0.7202,1131300006.0
2007-11-22 23:51:00,0.7202,0.7205,0.72,0.7204,829099992.0
2007-11-22 23:52:00,0.7204,0.7204,0.7199,0.7199,1359400010.0
2007-11-22 23:53:00,0.7199,0.72,0.71965,0.7198,773999996.0
2007-11-22 23:54:00,0.7198,0.7198,0.71965,0.7197,384099988.0
2007-11-22 23:55:00,0.71965,0.7198,0.71965,0.7198,506099994.0
2007-11-22 23:56:00,0.7198,0.7199,0.71975,0.71975,480600006.0
2007-11-22 23:57:00,0.7197,0.7199,0.7197,0.7199,295800002.0
2007-11-22 23:58:00,0.7198,0.72,0.7198,0.72,358800000.0
2007-11-22 23:59:00,0.72,0.72,0.7198,0.71985,446200000.0
2007-11-23 00:00:00,0.7199,0.7199,0.7197,0.7199,271200000.0
2007-11-23 00:01:00,0.71985,0.7199,0.71985,0.71985,192000000.0
2007-11-23 00:02:00,0.71985,0.72,0.7197,0.7199,457500000.0
2007-11-23 00:03:00,0.7199,0.7199,0.71985,0.71985,84000000.0
2007-11-23 00:04:00,0.71985,0.7199,0.7197,0.7197,359000000.0
2007-11-23 00:05:00,0.7197,0.7197,0.71935,0.7197,299500000.0
2007-11-23 00:06:00,0.71935,0.7198,0.71935,0.7198,224600000.0
2007-11-23 00:07:00,0.7197,0.7197,0.7196,0.7197,308899999.0
2007-11-23 00:08:00,0.7197,0.7197,0.71965,0.7197,191900000.0
2007-11-23 00:09:00,0.71965,0.7197,0.7196,0.7196,259300000.0
2007-11-23 00:10:00,0.7196,0.7197,0.7196,0.7196,637400000.0
2007-11-23 00:11:00,0.7197,0.7199,0.7197,0.7199,457900018.0
2007-11-23 00:12:00,0.7199,0.7199,0.71965,0.71965,714100000.0
2007-11-23 00:13:00,0.71965,0.7197,0.71965,0.7197,265800000.0
2007-11-23 00:14:00,0.7197,0.7198,0.7197,0.7197,278800000.0
2007-11-23 00:15:00,0.7197,0.7198,0.7197,0.7197,211100000.0
2007-11-23 00:16:00,0.7197,0.7197,0.7197,0.7197,72200000.0
2007-11-23 00:17:00,0.7197,0.7198,0.71965,0.7198,143900000.0
2007-11-23 00:18:00,0.7198,0.7198,0.7196,0.7197,345000000.0
2007-11-23 00:19:00,0.7193,0.7196,0.7193,0.7196,81999999.0
2007-11-23 00:20:00,0.7196,0.7197,0.7196,0.71965,143000000.0
2007-11-23 00:21:00,0.7197,0.7197,0.7197,0.7197,87500000.0
2007-11-23 00:22:00,0.7197,0.7197,0.7196,0.7196,39700000.0
2007-11-23 00:23:00,0.7196,0.7196,0.7195,0.7196,231600004.0
2007-11-23 00:24:00,0.7195,0.7195,0.7192,0.7192,327499993.0
2007-11-23 00:25:00,0.7193,0.7193,0.71895,0.71915,361300000.0
2007-11-23 00:26:00,0.7192,0.7195,0.7192,0.7195,294000000.0
2007-11-23 00:27:00,0.7195,0.7195,0.7192,0.7193,597500018.0
2007-11-23 00:28:00,0.7193,0.7193,0.7193,0.7193,127300000.0
2007-11-23 00:29:00,0.7193,0.7196,0.7193,0.7194,322300000.0
2007-11-23 00:30:00,0.7193,0.7194,0.7192,0.7192,164500008.0
2007-11-23 00:31:00,0.7191,0.7194,0.7191,0.7194,198000003.0
2007-11-23 00:32:00,0.7193,0.7196,0.7193,0.7194,50800000.0
2007-11-23 00:33:00,0.71925,0.7194,0.71925,0.7194,67500000.0
2007-11-23 00:34:00,0.7194,0.7196,0.7191,0.7191,264300001.0
2007-11-23 00:35:00,0.7191,0.7194,0.7191,0.7191,113400004.0
2007-11-23 00:36:00,0.7194,0.7195,0.7194,0.7195,209500004.0
2007-11-23 00:37:00,0.7195,0.7196,0.7195,0.7196,142400000.0
2007-11-23 00:38:00,0.7195,0.7196,0.7195,0.7196,182900000.0
2007-11-23 00:39:00,0.7196,0.7197,0.7196,0.7196,136000000.0
2007-11-23 00:40:00,0.7196,0.7197,0.7195,0.7196,225300000.0
2007-11-23 00:41:00,0.7196,0.7196,0.7195,0.7195,121700001.0
2007-11-23 00:42:00,0.7195,0.7197,0.7195,0.7196,201300000.0
2007-11-23 00:43:00,0.7191,0.7195,0.7191,0.7195,67200002.0
2007-11-23 00:44:00,0.71925,0.7195,0.71925,0.7195,71600000.0
2007-11-23 00:45:00,0.7195,0.7195,0.7194,0.7195,262400000.0
2007-11-23 00:46:00,0.7195,0.7195,0.7195,0.7195,47600000.0
2007-11-23 00:47:00,0.7195,0.7196,0.7195,0.7196,99400000.0
2007-11-23 00:48:00,0.7195,0.7196,0.7191,0.7195,265000002.0
2007-11-23 00:49:00,0.7196,0.7196,0.71925,0.71925,193000000.0
2007-11-23 00:50:00,0.7195,0.7196,0.71945,0.7196,72500000.0
2007-11-23 00:51:00,0.7195,0.7196,0.71945,0.7196,99500000.0
2007-11-23 00:52:00,0.7196,0.7196,0.7195,0.7195,47800000.0
2007-11-23 00:53:00,0.7195,0.7195,0.7195,0.7195,31800000.0
2007-11-23 00:54:00,0.7195,0.7196,0.7195,0.7195,163200000.0
2007-11-23 00:55:00,0.7195,0.7196,0.7195,0.7195,87500000.0
2007-11-23 00:56:00,0.7195,0.7196,0.7195,0.7196,43900000.0
2007-11-23 00:57:00,0.7196,0.7196,0.7196,0.7196,190600000.0
2007-11-23 00:58:00,0.7196,0.7196,0.7191,0.7195,156000002.0
2007-11-23 00:59:00,0.7196,0.7196,0.7196,0.7196,41300000.0
2007-11-23 01:00:00,0.7196,0.7197,0.7196,0.7196,111700000.0
2007-11-23 01:01:00,0.7196,0.7197,0.7196,0.7196,454000000.0
2007-11-23 01:02:00,0.71955,0.7196,0.7195,0.7196,84400001.0
2007-11-23 01:03:00,0.7196,0.7196,0.71955,0.71955,207000000.0
2007-11-23 01:04:00,0.7195,0.7197,0.7195,0.7196,706000000.0
2007-11-23 01:05:00,0.7196,0.7199,0.71955,0.7198,793100000.0
2007-11-23 01:06:00,0.7199,0.7199,0.7197,0.7198,80200000.0
2007-11-23 01:07:00,0.7198,0.7201,0.71965,0.72,535300002.0
2007-11-23 01:08:00,0.72,0.7201,0.7199,0.7201,431000004.0
2007-11-23 01:09:00,0.7201,0.7201,0.7199,0.7201,179100000.0
2007-11-23 01:10:00,0.7201,0.7201,0.7199,0.7199,298900000.0
2007-11-23 01:11:00,0.71985,0.7201,0.71975,0.72,420599998.0
2007-11-23 01:12:00,0.72,0.72,0.71985,0.7199,388000000.0
2007-11-23 01:13:00,0.7199,0.7199,0.71985,0.7199,271100000.0
2007-11-23 01:14:00,0.7199,0.7199,0.7199,0.7199,216800000.0
2007-11-23 01:15:00,0.7199,0.7199,0.7198,0.7198,385600000.0
2007-11-23 01:16:00,0.7198,0.7198,0.7196,0.7196,551800000.0
2007-11-23 01:17:00,0.7196,0.7198,0.71955,0.7198,79100000.0
2007-11-23 01:18:00,0.7198,0.7198,0.7197,0.7198,113600000.0
2007-11-23 01:19:00,0.7198,0.7198,0.7196,0.7196,261100000.0
2007-11-23 01:20:00,0.7197,0.7199,0.7196,0.7199,571900000.0
2007-11-23 01:21:00,0.7199,0.7199,0.71975,0.7199,180700000.0
2007-11-23 01:22:00,0.7199,0.72,0.7199,0.7199,505700004.0
2007-11-23 01:23:00,0.7199,0.7199,0.71965,0.7199,834100000.0
2007-11-23 01:24:00,0.7199,0.7199,0.7198,0.7198,294300000.0
2007-11-23 01:25:00,0.7199,0.7199,0.71975,0.7198,131100000.0
2007-11-23 01:26:00,0.7198,0.7199,0.7198,0.7199,659900007.0
2007-11-23 01:27:00,0.7199,0.7199,0.71965,0.7198,97600000.0
2007-11-23 01:28:00,0.7198,0.7198,0.7196,0.7198,88000000.0
2007-11-23 01:29:00,0.7198,0.7198,0.71955,0.7198,206600000.0
2007-11-23 01:30:00,0.7198,0.7198,0.7196,0.7198,305000000.0
2007-11-23 01:31:00,0.7198,0.7199,0.7197,0.7197,1126899998.0
2007-11-23 01:32:00,0.7197,0.7197,0.7195,0.7196,250000000.0
2007-11-23 01:33:00,0.7196,0.7199,0.7195,0.7199,252100000.0
2007-11-23 01:34:00,0.7198,0.7199,0.7197,0.7199,535400000.0
2007-11-23 01:35:00,0.7199,0.7199,0.7195,0.7197,678299999.0
2007-11-23 01:36:00,0.7198,0.7198,0.7196,0.7196,262500002.0
2007-11-23 01:37:00,0.7197,0.7197,0.71955,0.7197,524800000.0
2007-11-23 01:38:00,0.7197,0.7199,0.7197,0.7199,509600000.0
2007-11-23 01:39:00,0.7199,0.7199,0.7199,0.7199,467999999.0
2007-11-23 01:40:00,0.7199,0.7199,0.71985,0.7199,256600000.0
2007-11-23 01:41:00,0.7198,0.7199,0.7198,0.7199,383100000.0
2007-11-23 01:42:00,0.7199,0.7199,0.7199,0.7199,126400000.0
2007-11-23 01:43:00,0.7199,0.72,0.7198,0.72,304900000.0
2007-11-23 01:44:00,0.72,0.72,0.71975,0.7199,32800000.0
2007-11-23 01:45:00,0.7199,0.7199,0.71975,0.7199,139800000.0
2007-11-23 01:46:00,0.7199,0.7199,0.7198,0.7198,643099998.0
2007-11-23 01:47:00,0.7198,0.7199,0.7198,0.7199,417600000.0
2007-11-23 01:48:00,0.7199,0.7199,0.7199,0.7199,184000000.0
2007-11-23 01:49:00,0.7199,0.7199,0.7199,0.7199,561800000.0
2007-11-23 01:50:00,0.7199,0.7199,0.7198,0.7198,143600000.0
2007-11-23 01:51:00,0.71985,0.7199,0.7198,0.7198,136000000.0
2007-11-23 01:52:00,0.7198,0.7198,0.7196,0.7196,163800000.0
2007-11-23 01:53:00,0.7197,0.7198,0.7197,0.7198,441500000.0
2007-11-23 01:54:00,0.7198,0.7198,0.7197,0.7198,679500000.0
2007-11-23 01:55:00,0.7198,0.72,0.7198,0.72,792200008.0
2007-11-23 01:56:00,0.72,0.72,0.7199,0.7199,302500000.0
2007-11-23 01:57:00,0.7199,0.7201,0.7199,0.7201,462200000.0
2007-11-23 01:58:00,0.7201,0.7201,0.72,0.7201,377300000.0
2007-11-23 01:59:00,0.7201,0.7201,0.7199,0.7201,340400000.0
2007-11-23 02:00:00,0.7201,0.7201,0.7199,0.72,1398300002.0
2007-11-23 02:01:00,0.72,0.72,0.7198,0.7199,563900002.0
2007-11-23 02:02:00,0.7198,0.7201,0.7198,0.7201,492799999.0
2007-11-23 02:03:00,0.7201,0.7201,0.72,0.72,513000000.0
2007-11-23 02:04:00,0.72,0.72,0.71985,0.72,1631099991.0
2007-11-23 02:05:00,0.72,0.72,0.72,0.72,588200000.0
2007-11-23 02:06:00,0.72,0.7201,0.72,0.7201,601400000.0
2007-11-23 02:07:00,0.7201,0.7201,0.72,0.7201,484099998.0
2007-11-23 02:08:00,0.7201,0.7201,0.71995,0.7201,514299995.0
2007-11-23 02:09:00,0.7201,0.7202,0.72,0.72,1849000000.0
2007-11-23 02:10:00,0.72,0.72,0.7198,0.7199,1352700006.0
2007-11-23 02:11:00,0.7199,0.72,0.7199,0.72,565199999.0
2007-11-23 02:12:00,0.7199,0.7201,0.7198,0.7201,341899997.0
2007-11-23 02:13:00,0.7201,0.7201,0.7201,0.7201,1167200000.0
2007-11-23 02:14:00,0.7201,0.7201,0.72,0.72,374500002.0
2007-11-23 02:15:00,0.7201,0.7201,0.72,0.7201,678499997.0
2007-11-23 02:16:00,0.7201,0.7201,0.7199,0.7201,861299991.0
2007-11-23 02:17:00,0.7201,0.7201,0.7201,0.7201,157600000.0
2007-11-23 02:18:00,0.7201,0.7201,0.71985,0.7199,293900002.0
2007-11-23 02:19:00,0.72,0.7201,0.72,0.7201,741600000.0
2007-11-23 02:20:00,0.7201,0.7201,0.71985,0.72,867600000.0
2007-11-23 02:21:00,0.72,0.7201,0.7199,0.71995,454800002.0
2007-11-23 02:22:00,0.72,0.7201,0.72,0.72005,730299995.0
2007-11-23 02:23:00,0.7201,0.7201,0.7201,0.7201,521900000.0
2007-11-23 02:24:00,0.7201,0.7202,0.7201,0.72015,974699993.0
2007-11-23 02:25:00,0.7202,0.7202,0.72,0.7201,1206200001.0
2007-11-23 02:26:00,0.7201,0.7201,0.72,0.7201,277100000.0
2007-11-23 02:27:00,0.7201,0.7201,0.7199,0.72,1049900000.0
2007-11-23 02:28:00,0.7199,0.7201,0.7199,0.72,504100000.0
2007-11-23 02:29:00,0.72,0.7201,0.7199,0.7201,441000003.0
2007-11-23 02:30:00,0.7201,0.7201,0.72,0.7201,543999995.0
2007-11-23 02:31:00,0.72,0.7202,0.72,0.72,317700000.0
2007-11-23 02:32:00,0.72,0.7201,0.7199,0.7199,1538399965.0
2007-11-23 02:33:00,0.7199,0.72,0.7199,0.72,943799987.0
2007-11-23 02:34:00,0.72,0.72,0.72,0.72,187500000.0
2007-11-23 02:35:00,0.7199,0.7199,0.7199,0.7199,568100000.0
2007-11-23 02:36:00,0.7199,0.7199,0.7197,0.7197,799400000.0
2007-11-23 02:37:00,0.7197,0.71975,0.71955,0.71955,793000000.0
2007-11-23 02:38:00,0.71955,0.7197,0.7195,0.71965,1336999975.0
2007-11-23 02:39:00,0.71965,0.7197,0.71945,0.7195,1002699994.0
2007-11-23 02:40:00,0.7195,0.7195,0.71945,0.71945,643600000.0
2007-11-23 02:41:00,0.71945,0.71955,0.7194,0.7195,684199997.0
2007-11-23 02:42:00,0.7195,0.7195,0.71945,0.7195,276500000.0
2007-11-23 02:43:00,0.71945,0.7196,0.71945,0.71955,380000002.0
2007-11-23 02:44:00,0.7196,0.7197,0.7195,0.7197,180700000.0
2007-11-23 02:45:00,0.7197,0.71975,0.7197,0.71975,116800000.0
2007-11-23 02:46:00,0.71975,0.7198,0.7197,0.7197,388800000.0
2007-11-23 02:47:00,0.7197,0.7197,0.7197,0.7197,240100000.0
2007-11-23 02:48:00,0.7197,0.7197,0.7196,0.7197,311399996.0
2007-11-23 02:49:00,0.7197,0.7197,0.7197,0.7197,161600000.0
2007-11-23 02:50:00,0.7197,0.7197,0.71955,0.7197,767100008.0
2007-11-23 02:51:00,0.7197,0.7197,0.7197,0.7197,198400000.0
2007-11-23 02:52:00,0.7197,0.71975,0.7197,0.71975,72800000.0
2007-11-23 02:53:00,0.71975,0.71975,0.71955,0.7197,1182600006.0
2007-11-23 02:54:00,0.7197,0.7197,0.7195,0.7196,1003200004.0
2007-11-23 02:55:00,0.7196,0.71965,0.7192,0.7193,1730199984.0
2007-11-23 02:56:00,0.7192,0.7195,0.7191,0.7192,744500004.0
2007-11-23 02:57:00,0.71945,0.7195,0.7194,0.7195,744500004.0
2007-11-23 02:58:00,0.7195,0.7195,0.7194,0.7195,1225400004.0
2007-11-23 02:59:00,0.7195,0.7195,0.71935,0.7194,545000000.0
2007-11-23 03:00:00,0.7192,0.7194,0.7192,0.7194,1566099998.0
2007-11-23 03:01:00,0.71935,0.71935,0.71925,0.7193,1566099998.0
2007-11-23 03:02:00,0.7193,0.7194,0.7192,0.7193,1636700008.0
2007-11-23 03:03:00,0.7193,0.7193,0.7192,0.71925,663799999.0
2007-11-23 03:04:00,0.71925,0.71925,0.7192,0.7192,353299996.0
2007-11-23 03:05:00,0.7192,0.7193,0.7192,0.7193,766700008.0
2007-11-23 03:06:00,0.7193,0.7193,0.7191,0.7192,921700005.0
2007-11-23 03:07:00,0.7192,0.7194,0.7192,0.7194,1591200017.0
2007-11-23 03:08:00,0.719,0.719,0.7189,0.7189,1591200017.0
2007-11-23 03:09:00,0.719,0.719,0.719,0.719,927699999.0
2007-11-23 03:10:00,0.719,0.719,0.719,0.719,1744300000.0
2007-11-23 03:11:00,0.719,0.719,0.7189,0.719,1405100023.0
2007-11-23 03:12:00,0.719,0.7191,0.719,0.719,965500003.0
2007-11-23 03:13:00,0.719,0.719,0.719,0.719,1068299989.0
2007-11-23 03:14:00,0.719,0.719,0.7189,0.71895,416199993.0
2007-11-23 03:15:00,0.719,0.71905,0.71885,0.719,557799998.0
2007-11-23 03:16:00,0.719,0.7191,0.719,0.719,100600000.0
2007-11-23 03:17:00,0.719,0.71915,0.719,0.7191,533100006.0
2007-11-23 03:18:00,0.71905,0.71915,0.71895,0.7191,1567799997.0
2007-11-23 03:19:00,0.7191,0.71915,0.71885,0.71895,958499995.0
2007-11-23 03:20:00,0.71895,0.7198,0.71885,0.71955,1735300005.0
2007-11-23 03:21:00,0.7196,0.7196,0.7195,0.7196,1517899997.0
2007-11-23 03:22:00,0.7195,0.7195,0.7195,0.7195,1517899997.0
2007-11-23 03:25:00,0.7196,0.7197,0.7195,0.7196,1517899997.0
2007-11-23 03:26:00,0.7197,0.7197,0.7196,0.7197,1517899997.0
2007-11-23 03:27:00,0.7196,0.7197,0.7195,0.7196,1517899997.0
2007-11-23 03:28:00,0.7195,0.7196,0.7195,0.7196,1517899997.0
2007-11-23 03:30:00,0.71865,0.7189,0.71855,0.7187,1517899997.0
2007-11-23 03:31:00,0.7187,0.71875,0.71855,0.7186,1821100002.0
2007-11-23 03:32:00,0.7204,0.7209,0.7203,0.7207,2036800002.0
2007-11-23 03:33:00,0.7187,0.719,0.7186,0.7189,2036800002.0
2007-11-23 03:34:00,0.7189,0.71895,0.71865,0.71895,1516100009.0
2007-11-23 03:35:00,0.71895,0.71895,0.71885,0.71885,807600000.0
2007-11-23 03:36:00,0.71885,0.7189,0.7188,0.7189,542299994.0
2007-11-23 03:37:00,0.7189,0.71895,0.71885,0.7189,840199977.0
2007-11-23 03:38:00,0.7189,0.71905,0.71885,0.719,661700000.0
2007-11-23 03:39:00,0.719,0.71905,0.71855,0.7189,1376199977.0
2007-11-23 03:40:00,0.7204,0.7205,0.7202,0.7202,1485899970.0
2007-11-23 03:41:00,0.7201,0.7201,0.7201,0.7201,1485899970.0
2007-11-23 03:42:00,0.7188,0.7188,0.71875,0.71875,1485899970.0
2007-11-23 03:43:00,0.7203,0.7203,0.7203,0.7203,1360499995.0
2007-11-23 03:44:00,0.7188,0.719,0.7188,0.71895,1360499995.0
2007-11-23 03:45:00,0.71895,0.71915,0.7189,0.71905,1416400001.0
2007-11-23 03:46:00,0.719,0.71915,0.719,0.7191,844800009.0
2007-11-23 03:47:00,0.7191,0.71915,0.71905,0.71905,1905800042.0
2007-11-23 03:48:00,0.7204,0.7204,0.7203,0.7203,1838100014.0
2007-11-23 03:49:00,0.7191,0.7192,0.719,0.71915,1838100014.0
2007-11-23 03:50:00,0.71915,0.7193,0.71905,0.7193,1524000004.0
2007-11-23 03:51:00,0.71925,0.71975,0.71905,0.7193,1731900010.0
2007-11-23 03:52:00,0.7206,0.7206,0.7206,0.7206,970200021.0
2007-11-23 03:53:00,0.7205,0.7207,0.7205,0.7206,970200021.0
2007-11-23 03:54:00,0.71925,0.71955,0.71925,0.7195,970200021.0
2007-11-23 03:55:00,0.7195,0.71955,0.71925,0.7195,1189700017.0
2007-11-23 03:56:00,0.7206,0.7206,0.7204,0.7204,1908800017.0
2007-11-23 03:57:00,0.7205,0.7207,0.7205,0.7207,1908800017.0
2007-11-23 03:58:00,0.7206,0.7207,0.7206,0.7207,1908800017.0
2007-11-23 03:59:00,0.7191,0.7193,0.71905,0.7191,1908800017.0
2007-11-23 04:00:00,0.7191,0.7194,0.71905,0.71925,1919900013.0
2007-11-23 04:01:00,0.71935,0.7194,0.71915,0.7193,1705900010.0
2007-11-23 04:02:00,0.7193,0.7193,0.71905,0.71905,1552400009.0
2007-11-23 04:03:00,0.71915,0.7193,0.71905,0.71915,640000007.0
2007-11-23 04:04:00,0.71915,0.7194,0.71895,0.71895,1856000022.0
2007-11-23 04:05:00,0.71895,0.7193,0.7189,0.7193,1851600062.0
2007-11-23 04:06:00,0.7193,0.7194,0.7192,0.7193,1130100015.0
2007-11-23 04:07:00,0.7193,0.7194,0.71925,0.7194,1064100007.0
2007-11-23 04:08:00,0.7194,0.7195,0.71925,0.71945,1928000026.0
2007-11-23 04:09:00,0.71945,0.7196,0.71935,0.71945,1283700022.0
2007-11-23 04:10:00,0.7194,0.71955,0.7194,0.71945,1059799997.0
2007-11-23 04:11:00,0.71945,0.7196,0.7194,0.7196,498700007.0
2007-11-23 04:12:00,0.7196,0.7196,0.71945,0.71955,656700005.0
2007-11-23 04:13:00,0.71955,0.7196,0.71945,0.7195,495200013.0
2007-11-23 04:14:00,0.71955,0.71965,0.7195,0.71965,344500011.0
2007-11-23 04:15:00,0.71965,0.71965,0.71965,0.71965,18400000.0
2007-11-23 04:16:00,0.71965,0.71965,0.71955,0.71965,442399998.0
2007-11-23 04:17:00,0.71965,0.71965,0.71945,0.7196,885500015.0
2007-11-23 04:18:00,0.71955,0.7196,0.7195,0.7195,843100004.0
2007-11-23 04:19:00,0.7195,0.7196,0.71945,0.71955,1027200008.0
2007-11-23 04:20:00,0.71945,0.71955,0.71945,0.7195,842499997.0
2007-11-23 04:21:00,0.7195,0.7195,0.7195,0.7195,452000000.0
2007-11-23 04:22:00,0.7195,0.7196,0.71945,0.7195,866100008.0
2007-11-23 04:23:00,0.7195,0.7195,0.71945,0.71945,229300000.0
2007-11-23 04:24:00,0.71945,0.7195,0.7194,0.71945,356399999.0
2007-11-23 04:25:00,0.71945,0.7197,0.7194,0.71965,1347799991.0
2007-11-23 04:26:00,0.71965,0.7197,0.71955,0.71965,550000009.0
2007-11-23 04:27:00,0.7196,0.7197,0.71955,0.7196,224400000.0
2007-11-23 04:28:00,0.7196,0.71965,0.71955,0.7196,128800000.0
2007-11-23 04:29:00,0.7196,0.71965,0.71955,0.7196,214000000.0
2007-11-23 04:30:00,0.7196,0.71965,0.71955,0.71965,280200000.0
2007-11-23 04:31:00,0.7196,0.7208,0.7196,0.72055,1379399995.0
2007-11-23 04:32:00,0.7204,0.7205,0.7204,0.7205,1093300004.0
2007-11-23 04:33:00,0.7204,0.7204,0.7204,0.7204,1093300004.0
2007-11-23 04:34:00,0.7205,0.7205,0.7204,0.7204,1093300004.0
2007-11-23 04:36:00,0.7205,0.7205,0.7203,0.7203,1093300004.0
2007-11-23 04:37:00,0.7202,0.7203,0.7202,0.7203,1093300004.0
2007-11-23 04:38:00,0.72055,0.7207,0.72055,0.7207,1093300004.0
2007-11-23 04:39:00,0.7207,0.7207,0.7203,0.7203,664500002.0
2007-11-23 04:40:00,0.7203,0.72065,0.7202,0.72025,1627699996.0
2007-11-23 04:41:00,0.7203,0.7203,0.72025,0.72025,432300009.0
2007-11-23 04:42:00,0.72025,0.7203,0.72025,0.7203,687599990.0
2007-11-23 04:43:00,0.72025,0.7203,0.7202,0.72025,654800000.0
2007-11-23 04:44:00,0.7203,0.7203,0.7202,0.7203,466400004.0
2007-11-23 04:45:00,0.7203,0.7203,0.7202,0.72025,499600000.0
2007-11-23 04:46:00,0.72025,0.7203,0.7202,0.7203,352900000.0
2007-11-23 04:47:00,0.7203,0.7203,0.7201,0.7203,124400000.0
2007-11-23 04:48:00,0.7202,0.72035,0.72015,0.7203,1340599986.0
2007-11-23 04:49:00,0.7203,0.7204,0.7203,0.72035,1672099983.0
2007-11-23 04:50:00,0.7204,0.7204,0.7203,0.7204,1421699968.0
2007-11-23 04:51:00,0.7204,0.7204,0.72015,0.7204,682800001.0
2007-11-23 04:52:00,0.7203,0.72055,0.7203,0.72045,698600001.0
2007-11-23 04:53:00,0.7205,0.7206,0.7204,0.72055,1358500000.0
2007-11-23 04:54:00,0.72055,0.72065,0.72025,0.72035,747900001.0
2007-11-23 04:55:00,0.72035,0.7206,0.7203,0.7204,1867500015.0
2007-11-23 04:56:00,0.7206,0.7206,0.7204,0.7204,1569600012.0
2007-11-23 04:57:00,0.72035,0.7206,0.7203,0.7205,1569600012.0
2007-11-23 04:58:00,0.7205,0.7205,0.72045,0.7205,663999999.0
2007-11-23 04:59:00,0.7205,0.7205,0.72035,0.72045,1009299999.0
2007-11-23 05:00:00,0.72045,0.7205,0.7203,0.7204,1424099992.0
2007-11-23 05:01:00,0.7204,0.7204,0.72025,0.7204,1004300006.0
2007-11-23 05:02:00,0.72035,0.72045,0.72035,0.72045,229600000.0
2007-11-23 05:03:00,0.72045,0.7205,0.72035,0.7205,116400002.0
2007-11-23 05:04:00,0.7205,0.7205,0.7204,0.72045,93300000.0
2007-11-23 05:05:00,0.7205,0.72065,0.72045,0.7206,640900003.0
2007-11-23 05:06:00,0.7206,0.7206,0.72045,0.72055,728900006.0
2007-11-23 05:07:00,0.72055,0.72055,0.72035,0.7204,1593999987.0
2007-11-23 05:08:00,0.7204,0.7205,0.72035,0.72035,1198099973.0
2007-11-23 05:09:00,0.72035,0.7204,0.72015,0.7202,51400000.0
2007-11-23 05:10:00,0.7202,0.7202,0.72005,0.7201,1067999986.0
2007-11-23 05:11:00,0.7201,0.7202,0.7201,0.7202,503099998.0
2007-11-23 05:12:00,0.7202,0.72035,0.72015,0.7202,1394800008.0
2007-11-23 05:13:00,0.7202,0.7202,0.72015,0.7202,371100000.0
2007-11-23 05:14:00,0.7201,0.7202,0.72005,0.7202,2142600026.0
2007-11-23 05:15:00,0.7201,0.72045,0.72005,0.72035,954000006.0
2007-11-23 05:16:00,0.72035,0.72035,0.7202,0.72025,488199999.0
2007-11-23 05:17:00,0.7203,0.7203,0.72025,0.7203,193000000.0
2007-11-23 05:18:00,0.7203,0.72055,0.7202,0.72035,230800002.0
2007-11-23 05:19:00,0.72035,0.72045,0.72025,0.7203,711200001.0
2007-11-23 05:20:00,0.7203,0.7203,0.72015,0.7203,608099981.0
2007-11-23 05:21:00,0.7203,0.7203,0.72025,0.72025,536999977.0
2007-11-23 05:22:00,0.7203,0.7203,0.72025,0.7203,433299990.0
2007-11-23 05:23:00,0.7203,0.7203,0.7202,0.7203,708999984.0
2007-11-23 05:24:00,0.7203,0.72045,0.7203,0.72045,134900001.0
2007-11-23 05:25:00,0.7204,0.72045,0.7203,0.7204,227000002.0
2007-11-23 05:26:00,0.7204,0.72045,0.72035,0.72045,515500003.0
2007-11-23 05:27:00,0.72045,0.72045,0.7204,0.7204,184800000.0
2007-11-23 05:28:00,0.72045,0.7205,0.7204,0.7205,88800000.0
2007-11-23 05:29:00,0.7205,0.7205,0.7204,0.72045,1139799965.0
2007-11-23 05:30:00,0.72045,0.7205,0.72045,0.72045,44000000.0
2007-11-23 05:31:00,0.72045,0.7205,0.7204,0.7205,489500005.0
2007-11-23 05:32:00,0.7205,0.7205,0.7204,0.72045,524999998.0
2007-11-23 05:33:00,0.72045,0.72045,0.7204,0.7204,209600000.0
2007-11-23 05:34:00,0.7204,0.72045,0.7204,0.72045,246500000.0
2007-11-23 05:35:00,0.7204,0.72045,0.72035,0.72045,94799996.0
2007-11-23 05:36:00,0.72045,0.72045,0.7201,0.7201,1290899993.0
2007-11-23 05:37:00,0.7201,0.7202,0.7201,0.7202,217999992.0
2007-11-23 05:38:00,0.7202,0.7203,0.7201,0.7202,967999994.0
2007-11-23 05:39:00,0.7202,0.7203,0.7201,0.7202,1100499999.0
2007-11-23 05:41:00,0.72025,0.7203,0.7201,0.7202,848600016.0
2007-11-23 05:42:00,0.72015,0.7203,0.72005,0.7202,662199996.0
2007-11-23 05:43:00,0.7202,0.7202,0.71995,0.72005,1279799995.0
2007-11-23 05:44:00,0.72005,0.7202,0.72005,0.7201,1878500001.0
2007-11-23 05:45:00,0.7201,0.7202,0.72,0.7202,1414300022.0
2007-11-23 05:46:00,0.72015,0.7203,0.7201,0.72015,1394600037.0
2007-11-23 05:47:00,0.7202,0.7203,0.7201,0.7202,1038300017.0
2007-11-23 05:48:00,0.7202,0.7202,0.72015,0.7202,394000012.0
2007-11-23 05:49:00,0.7202,0.7203,0.7202,0.7202,858700017.0
2007-11-23 05:50:00,0.7202,0.7203,0.72015,0.7203,719300009.0
2007-11-23 05:51:00,0.7203,0.7203,0.72025,0.72025,87800000.0
2007-11-23 05:52:00,0.7203,0.7204,0.72,0.7202,1163900002.0
2007-11-23 05:53:00,0.7202,0.7203,0.7201,0.7203,832000006.0
2007-11-23 05:54:00,0.7203,0.7204,0.7202,0.72035,851200006.0
2007-11-23 05:55:00,0.7204,0.7204,0.72015,0.7204,1776800002.0
2007-11-23 05:56:00,0.7204,0.7205,0.7202,0.7202,1629300007.0
2007-11-23 05:57:00,0.7202,0.7203,0.7202,0.7202,572599988.0
2007-11-23 05:58:00,0.72025,0.72025,0.7201,0.7201,317100005.0
2007-11-23 05:59:00,0.7201,0.7203,0.7201,0.7203,561199996.0
2007-11-23 06:00:00,0.7203,0.7203,0.72015,0.7202,1373699989.0
2007-11-23 06:01:00,0.7202,0.7203,0.72015,0.7203,761299975.0
2007-11-23 06:02:00,0.7203,0.7203,0.72015,0.7202,641000002.0
2007-11-23 06:03:00,0.7202,0.72025,0.7202,0.7202,707700000.0
2007-11-23 06:04:00,0.7202,0.7202,0.72015,0.72015,139000000.0
2007-11-23 06:05:00,0.7202,0.7202,0.7201,0.7202,164800001.0
2007-11-23 06:06:00,0.7202,0.72025,0.7201,0.7202,64800000.0
2007-11-23 06:07:00,0.7201,0.72025,0.72005,0.7201,184699997.0
2007-11-23 06:08:00,0.7201,0.7204,0.72,0.72035,1029999998.0
2007-11-23 06:09:00,0.72035,0.7204,0.72035,0.72035,724199998.0
2007-11-23 06:10:00,0.72035,0.7204,0.72035,0.7204,148800000.0
2007-11-23 06:11:00,0.7204,0.7204,0.7204,0.7204,369600000.0
2007-11-23 06:12:00,0.7204,0.7206,0.72025,0.72035,1942800029.0
2007-11-23 06:13:00,0.72035,0.7206,0.72035,0.72035,1021100017.0
2007-11-23 06:14:00,0.72035,0.7205,0.72035,0.72045,401699999.0
2007-11-23 06:15:00,0.72045,0.72055,0.7203,0.7203,1703000003.0
2007-11-23 06:16:00,0.72025,0.7204,0.72025,0.72035,1112399995.0
2007-11-23 06:17:00,0.72035,0.72045,0.72035,0.72035,1786399958.0
2007-11-23 06:18:00,0.72035,0.7204,0.7201,0.7201,1188700001.0
2007-11-23 06:19:00,0.7204,0.7206,0.7204,0.7206,974700012.0
2007-11-23 06:20:00,0.7201,0.7201,0.72,0.72,974700012.0
2007-11-23 06:21:00,0.72,0.72015,0.72,0.72015,1291800017.0
2007-11-23 06:22:00,0.72015,0.72015,0.71995,0.71995,1176700002.0
2007-11-23 06:23:00,0.72,0.7203,0.71995,0.7201,1654699993.0
2007-11-23 06:24:00,0.7201,0.72025,0.72,0.72015,1156900009.0
2007-11-23 06:25:00,0.72015,0.72025,0.72015,0.7202,295700000.0
2007-11-23 06:26:00,0.7202,0.72025,0.72015,0.72015,365699995.0
2007-11-23 06:27:00,0.7202,0.72035,0.72015,0.72035,1169699992.0
2007-11-23 06:28:00,0.72035,0.72045,0.72035,0.72045,693400007.0
2007-11-23 06:29:00,0.72045,0.7206,0.7203,0.72045,1247099996.0
2007-11-23 06:30:00,0.72045,0.7206,0.72045,0.72045,1162400010.0
2007-11-23 06:31:00,0.72045,0.72045,0.72025,0.72035,1862300034.0
2007-11-23 06:32:00,0.72035,0.7206,0.72035,0.72045,1889800014.0
2007-11-23 06:33:00,0.7205,0.7206,0.7205,0.7206,1071600005.0
2007-11-23 06:34:00,0.7207,0.72085,0.72055,0.72055,1071600005.0
2007-11-23 06:35:00,0.72055,0.7208,0.72055,0.7208,1263500030.0
2007-11-23 06:36:00,0.7206,0.7207,0.7206,0.7207,654400010.0
2007-11-23 06:38:00,0.72055,0.72075,0.72055,0.7206,654400010.0
2007-11-23 06:39:00,0.7206,0.7207,0.72055,0.7206,466900002.0
2007-11-23 06:40:00,0.7206,0.72065,0.72055,0.7206,309000001.0
2007-11-23 06:41:00,0.7206,0.7207,0.72055,0.7206,412299999.0
2007-11-23 06:42:00,0.7206,0.7208,0.72055,0.7208,790199993.0
2007-11-23 06:43:00,0.7208,0.72085,0.72065,0.7208,1156399992.0
2007-11-23 06:44:00,0.7208,0.72085,0.72065,0.72065,1319000028.0
2007-11-23 06:45:00,0.72075,0.72075,0.7207,0.7207,128000002.0
2007-11-23 06:46:00,0.7207,0.7208,0.7207,0.7207,734299998.0
2007-11-23 06:47:00,0.72065,0.72075,0.72065,0.7207,546500004.0
2007-11-23 06:48:00,0.7207,0.7207,0.72055,0.7207,90500001.0
2007-11-23 06:49:00,0.7207,0.7207,0.7207,0.7207,248200000.0
2007-11-23 06:50:00,0.72065,0.72075,0.72065,0.72065,566299998.0
2007-11-23 06:51:00,0.72065,0.7207,0.72065,0.7207,849300017.0
2007-11-23 06:52:00,0.7207,0.7207,0.7206,0.7207,234400003.0
2007-11-23 06:53:00,0.7207,0.7207,0.72055,0.72055,890200014.0
2007-11-23 06:54:00,0.72055,0.72065,0.72045,0.7206,1711400043.0
2007-11-23 06:55:00,0.7206,0.72065,0.7206,0.7206,279900010.0
2007-11-23 06:56:00,0.7206,0.72065,0.7206,0.7206,380600018.0
2007-11-23 06:57:00,0.7206,0.72065,0.7206,0.72065,25600000.0
2007-11-23 06:58:00,0.7206,0.7206,0.7206,0.7206,361099993.0
2007-11-23 06:59:00,0.72065,0.72065,0.7206,0.7206,278300002.0
2007-11-23 07:00:00,0.72055,0.7206,0.72025,0.72035,1906000030.0
2007-11-23 07:01:00,0.7203,0.72065,0.7203,0.72065,498499998.0
2007-11-23 07:02:00,0.72065,0.7207,0.72055,0.7206,718700011.0
2007-11-23 07:03:00,0.7206,0.7208,0.7206,0.7208,582700000.0
2007-11-23 07:04:00,0.7208,0.7208,0.7206,0.72065,920799975.0
2007-11-23 07:05:00,0.7206,0.72065,0.7205,0.7205,337300000.0
2007-11-23 07:06:00,0.7206,0.7207,0.7206,0.7206,127100002.0
2007-11-23 07:07:00,0.7206,0.7207,0.7206,0.7206,946799962.0
2007-11-23 07:08:00,0.72065,0.7208,0.7206,0.7208,441000000.0
2007-11-23 07:09:00,0.7208,0.72085,0.72075,0.72085,470300003.0
2007-11-23 07:10:00,0.72085,0.7209,0.72065,0.7208,606299993.0
2007-11-23 07:11:00,0.7208,0.7209,0.72065,0.72075,864400005.0
2007-11-23 07:12:00,0.72075,0.7208,0.7205,0.72055,1278100002.0
2007-11-23 07:13:00,0.72055,0.7207,0.72045,0.7207,628999997.0
2007-11-23 07:14:00,0.7207,0.7207,0.7204,0.7205,582799996.0
2007-11-23 07:15:00,0.7205,0.7206,0.72045,0.72045,1219200009.0
2007-11-23 07:16:00,0.72045,0.7206,0.72045,0.7206,1222600037.0
2007-11-23 07:17:00,0.7206,0.7207,0.72045,0.72045,2051900061.0
2007-11-23 07:18:00,0.72045,0.7205,0.72045,0.7205,687500021.0
2007-11-23 07:19:00,0.7205,0.72055,0.72035,0.7204,2147300033.0
2007-11-23 07:20:00,0.7204,0.7205,0.7204,0.7205,995100021.0
2007-11-23 07:21:00,0.72045,0.7206,0.72045,0.7205,995100021.0
2007-11-23 07:22:00,0.7205,0.7206,0.72045,0.7206,384200011.0
2007-11-23 07:23:00,0.7206,0.72075,0.7206,0.72075,67200001.0
2007-11-23 07:24:00,0.72075,0.72085,0.72065,0.7207,439500000.0
2007-11-23 07:25:00,0.7206,0.7207,0.7205,0.7205,1140300020.0
2007-11-23 07:26:00,0.7206,0.7208,0.72055,0.72075,1140300020.0
2007-11-23 07:27:00,0.7208,0.7208,0.7207,0.7208,882200006.0
2007-11-23 07:28:00,0.7208,0.72085,0.7207,0.72075,573500007.0
2007-11-23 07:31:00,0.7204,0.7204,0.7203,0.7203,1863600014.0
2007-11-23 07:32:00,0.7205,0.7206,0.7204,0.7206,1863600014.0
2007-11-23 07:33:00,0.7206,0.7206,0.7205,0.7205,835600011.0
2007-11-23 07:34:00,0.7205,0.72065,0.72045,0.7206,582900010.0
2007-11-23 07:35:00,0.7204,0.7205,0.7204,0.7205,1466099985.0
2007-11-23 07:36:00,0.72055,0.7207,0.72055,0.7207,1466099985.0
2007-11-23 07:37:00,0.7207,0.7207,0.72065,0.72065,1211399983.0
2007-11-23 07:38:00,0.72065,0.7207,0.72065,0.72065,472999984.0
2007-11-23 07:39:00,0.7206,0.7207,0.7206,0.7207,181900000.0
2007-11-23 07:40:00,0.7207,0.72075,0.72055,0.72065,2095400006.0
2007-11-23 07:41:00,0.72065,0.7209,0.72065,0.7209,1798700016.0
2007-11-23 07:43:00,0.7204,0.7205,0.7204,0.7205,1508499992.0
2007-11-23 07:45:00,0.7204,0.7205,0.7204,0.7204,1508499992.0
2007-11-23 07:46:00,0.7212,0.7213,0.721,0.72125,1508499992.0
2007-11-23 07:47:00,0.72125,0.7213,0.72115,0.7212,1640900020.0
2007-11-23 07:48:00,0.7212,0.7212,0.721,0.7211,805400016.0
2007-11-23 07:49:00,0.72105,0.7211,0.7208,0.7209,1234099993.0
2007-11-23 07:50:00,0.7209,0.7211,0.7209,0.721,1179999999.0
2007-11-23 07:51:00,0.721,0.7211,0.72085,0.721,412900001.0
2007-11-23 07:52:00,0.721,0.721,0.7208,0.721,261600000.0
2007-11-23 07:53:00,0.721,0.72105,0.721,0.721,659999970.0
2007-11-23 07:54:00,0.721,0.721,0.7209,0.721,558699993.0
2007-11-23 07:55:00,0.7209,0.72105,0.7209,0.72105,652699993.0
2007-11-23 07:56:00,0.72105,0.72105,0.7209,0.7209,900399995.0
2007-11-23 07:57:00,0.7209,0.7209,0.7205,0.7206,1479300006.0
2007-11-23 07:58:00,0.7206,0.72075,0.7206,0.7207,1908300008.0
2007-11-23 07:59:00,0.7207,0.7208,0.7207,0.7208,372800002.0
2007-11-23 08:00:00,0.7208,0.72085,0.72075,0.7208,359200000.0
2007-11-23 08:01:00,0.7208,0.72085,0.72065,0.72075,881400007.0
2007-11-23 08:02:00,0.72075,0.72085,0.72065,0.7208,811500009.0
2007-11-23 08:03:00,0.7208,0.7208,0.7207,0.7208,811199990.0
2007-11-23 08:04:00,0.72075,0.7208,0.72065,0.7208,1029500000.0
2007-11-23 08:05:00,0.7207,0.7208,0.72065,0.7208,495500000.0
2007-11-23 08:06:00,0.7208,0.7208,0.72065,0.7208,583600000.0
2007-11-23 08:07:00,0.7208,0.7208,0.7208,0.7208,339500000.0
2007-11-23 08:08:00,0.7208,0.7208,0.7208,0.7208,138200000.0
2007-11-23 08:09:00,0.7208,0.7208,0.7207,0.7207,1089000002.0
2007-11-23 08:10:00,0.7207,0.72085,0.7207,0.72075,923200016.0
2007-11-23 08:11:00,0.72075,0.7208,0.72075,0.7208,517899991.0
2007-11-23 08:12:00,0.7207,0.7208,0.7206,0.72065,1629800015.0
2007-11-23 08:13:00,0.7207,0.7208,0.72065,0.72075,375900000.0
2007-11-23 08:14:00,0.7208,0.72085,0.7207,0.72075,522399998.0
2007-11-23 08:15:00,0.72075,0.7208,0.72065,0.72065,570199991.0
2007-11-23 08:16:00,0.7207,0.7208,0.7207,0.7208,979400006.0
2007-11-23 08:17:00,0.7207,0.7208,0.7206,0.7207,1015000000.0
2007-11-23 08:18:00,0.7207,0.7208,0.72055,0.7206,1630499994.0
2007-11-23 08:19:00,0.7202,0.7202,0.72,0.72,956899994.0
2007-11-23 08:20:00,0.7205,0.7205,0.72035,0.7204,956899994.0
2007-11-23 08:21:00,0.7199,0.72,0.7199,0.7199,864599977.0
2007-11-23 08:22:00,0.7198,0.7199,0.7198,0.7199,864599977.0
2007-11-23 08:23:00,0.7207,0.7207,0.72055,0.72055,864599977.0
2007-11-23 08:24:00,0.7206,0.7206,0.72055,0.72055,756999986.0
2007-11-23 08:25:00,0.7206,0.7207,0.72045,0.7205,1299099989.0
2007-11-23 08:26:00,0.7205,0.7205,0.7204,0.7204,1089700007.0
2007-11-23 08:27:00,0.7204,0.7204,0.72025,0.7204,493200004.0
2007-11-23 08:28:00,0.7204,0.7204,0.7202,0.7203,481300004.0
2007-11-23 08:29:00,0.7203,0.7203,0.7202,0.7203,376499995.0
2007-11-23 08:30:00,0.7203,0.7203,0.7202,0.7203,235200000.0
2007-11-23 08:31:00,0.7203,0.72035,0.7203,0.72035,227999988.0
2007-11-23 08:32:00,0.72035,0.72035,0.72025,0.72025,6200000.0
2007-11-23 08:33:00,0.72025,0.72035,0.72025,0.72035,20000000.0
2007-11-23 08:34:00,0.72035,0.72035,0.72015,0.72035,121700000.0
2007-11-23 08:35:00,0.72035,0.7205,0.7203,0.72045,1236200007.0
2007-11-23 08:36:00,0.72045,0.7205,0.72035,0.72035,1496799997.0
2007-11-23 08:37:00,0.72035,0.7205,0.72035,0.7204,200599996.0
2007-11-23 08:38:00,0.7204,0.7205,0.72035,0.72045,511400005.0
2007-11-23 08:39:00,0.72045,0.7205,0.72035,0.7204,643399991.0
2007-11-23 08:40:00,0.7205,0.7205,0.72035,0.72035,965900022.0
2007-11-23 08:41:00,0.72035,0.7205,0.72025,0.7204,1542900011.0
2007-11-23 08:42:00,0.7201,0.7202,0.72,0.7201,1058899996.0
2007-11-23 08:43:00,0.72035,0.72045,0.7203,0.72035,1058899996.0
2007-11-23 08:44:00,0.72035,0.7204,0.72035,0.7204,992900003.0
2007-11-23 08:45:00,0.7204,0.7204,0.72035,0.7204,1300699988.0
2007-11-23 08:46:00,0.7203,0.7205,0.7202,0.7205,1026999998.0
2007-11-23 08:48:00,0.72045,0.7206,0.7204,0.7206,1026999998.0
2007-11-23 08:49:00,0.7206,0.7206,0.72045,0.7206,1082900006.0
2007-11-23 08:50:00,0.7206,0.7208,0.7205,0.7207,1607500018.0
2007-11-23 08:51:00,0.7207,0.7208,0.72065,0.7207,1980900008.0
2007-11-23 08:52:00,0.7207,0.72075,0.72055,0.7207,1616100014.0
2007-11-23 08:53:00,0.7207,0.72075,0.7206,0.72065,555600001.0
2007-11-23 08:54:00,0.72065,0.72065,0.7204,0.7205,2103399982.0
2007-11-23 08:55:00,0.72045,0.7206,0.7204,0.72045,1343499990.0
2007-11-23 08:56:00,0.7205,0.7205,0.72045,0.7205,1392499956.0
2007-11-23 08:57:00,0.7202,0.7202,0.7202,0.7202,357800000.0
2007-11-23 08:58:00,0.72035,0.7204,0.7203,0.7203,357800000.0
2007-11-23 08:59:00,0.7203,0.72045,0.72025,0.7203,1007300001.0
2007-11-23 09:00:00,0.72035,0.7204,0.72015,0.72025,1599700009.0
2007-11-23 09:01:00,0.72025,0.7204,0.72,0.7203,1527600004.0
2007-11-23 09:02:00,0.72035,0.72045,0.7203,0.72035,1498300007.0
2007-11-23 09:03:00,0.7204,0.7206,0.72035,0.7205,1325700009.0
2007-11-23 09:04:00,0.7205,0.72055,0.72035,0.7205,1688499997.0
2007-11-23 09:05:00,0.72045,0.72045,0.7203,0.7204,1931399991.0
2007-11-23 09:06:00,0.7197,0.7197,0.7195,0.7195,1508799970.0
2007-11-23 09:07:00,0.7204,0.7205,0.72035,0.7205,1508799970.0
2007-11-23 09:08:00,0.7205,0.7205,0.72035,0.72035,1107899999.0
2007-11-23 09:09:00,0.72035,0.7205,0.7203,0.72035,653399989.0
2007-11-23 09:10:00,0.7204,0.72045,0.72015,0.72015,1070200011.0
2007-11-23 09:11:00,0.7201,0.7204,0.72005,0.72035,1318300008.0
2007-11-23 09:12:00,0.72035,0.72045,0.72015,0.7203,1727899981.0
2007-11-23 09:13:00,0.7203,0.7205,0.7203,0.7205,1367999999.0
2007-11-23 09:14:00,0.7205,0.7205,0.72035,0.7204,1020700003.0
2007-11-23 09:15:00,0.7204,0.7204,0.7203,0.72035,547900000.0
2007-11-23 09:16:00,0.72035,0.72035,0.72025,0.7203,559200002.0
2007-11-23 09:18:00,0.7201,0.7202,0.72005,0.7202,1332099998.0
2007-11-23 09:19:00,0.7202,0.7202,0.72005,0.7201,844800000.0
2007-11-23 09:20:00,0.7201,0.7202,0.72,0.7201,875799996.0
2007-11-23 09:21:00,0.7201,0.7201,0.71995,0.71995,1108199988.0
2007-11-23 09:22:00,0.71995,0.72,0.71985,0.71985,519700000.0
2007-11-23 09:23:00,0.71985,0.71995,0.71975,0.7198,2076999996.0
2007-11-23 09:24:00,0.7198,0.7199,0.7197,0.7197,2015199992.0
2007-11-23 09:25:00,0.7194,0.7194,0.7193,0.7193,1834200012.0
2007-11-23 09:26:00,0.7196,0.71965,0.71945,0.7196,1834200012.0
2007-11-23 09:27:00,0.7192,0.7193,0.7192,0.7193,1509100007.0
2007-11-23 09:28:00,0.7197,0.7199,0.7196,0.71975,1509100007.0
2007-11-23 09:29:00,0.71975,0.7198,0.7197,0.71975,1048100015.0
2007-11-23 09:30:00,0.71975,0.7198,0.7196,0.71965,1833799998.0
2007-11-23 09:31:00,0.71965,0.7197,0.7196,0.7196,1079200002.0
2007-11-23 09:32:00,0.7196,0.7196,0.7196,0.7196,1953999997.0
2007-11-23 09:34:00,0.7195,0.7196,0.7195,0.7196,1953999997.0
2007-11-23 09:35:00,0.7199,0.7203,0.7199,0.7202,1953999997.0
2007-11-23 09:36:00,0.7195,0.7195,0.7194,0.7194,1117699996.0
2007-11-23 09:37:00,0.7203,0.7203,0.72015,0.7202,1117699996.0
2007-11-23 09:38:00,0.7194,0.7196,0.7194,0.7195,1217800006.0
2007-11-23 09:39:00,0.7196,0.7196,0.7194,0.7195,1217800006.0
2007-11-23 09:40:00,0.7203,0.7203,0.7201,0.7202,1217800006.0
2007-11-23 09:41:00,0.7202,0.7202,0.72005,0.7201,632500003.0
2007-11-23 09:42:00,0.7201,0.7202,0.72005,0.7202,1349300003.0
2007-11-23 09:43:00,0.7202,0.7202,0.7201,0.72015,688900000.0
2007-11-23 09:44:00,0.72015,0.72015,0.7201,0.72015,355100001.0
2007-11-23 09:45:00,0.72015,0.7203,0.72005,0.72025,1715199999.0
2007-11-23 09:46:00,0.7192,0.7193,0.7192,0.7192,879699999.0
2007-11-23 09:47:00,0.7193,0.7194,0.7192,0.7192,879699999.0
2007-11-23 09:48:00,0.719,0.7192,0.719,0.7192,879699999.0
2007-11-23 09:49:00,0.7205,0.7205,0.7202,0.72025,879699999.0
2007-11-23 09:50:00,0.7194,0.7194,0.7193,0.7193,1587299990.0
2007-11-23 09:51:00,0.72015,0.72025,0.7201,0.7202,1587299990.0
2007-11-23 09:52:00,0.72015,0.7203,0.72015,0.7203,1098499999.0
2007-11-23 09:53:00,0.7195,0.7197,0.7194,0.7196,1513399993.0
2007-11-23 09:54:00,0.72015,0.7202,0.7201,0.72015,1513399993.0
2007-11-23 09:55:00,0.7197,0.7198,0.7196,0.7197,1265199987.0
2007-11-23 09:56:00,0.7198,0.7198,0.7196,0.7196,1265199987.0
2007-11-23 09:57:00,0.7197,0.7197,0.7196,0.7197,1265199987.0
2007-11-23 09:58:00,0.7196,0.7196,0.7195,0.7195,1265199987.0
2007-11-23 09:59:00,0.7196,0.7196,0.7195,0.7195,1265199987.0
2007-11-23 10:00:00,0.7203,0.7204,0.7202,0.7202,1265199987.0
2007-11-23 10:01:00,0.7194,0.7195,0.7194,0.7194,1306099993.0
2007-11-23 10:02:00,0.72,0.72005,0.71985,0.7199,1306099993.0
2007-11-23 10:03:00,0.7195,0.7196,0.7193,0.7194,1251900006.0
2007-11-23 10:04:00,0.7193,0.7195,0.7193,0.7195,1251900006.0
2007-11-23 10:05:00,0.7194,0.7195,0.7193,0.7193,1251900006.0
2007-11-23 10:06:00,0.7192,0.7192,0.7189,0.7189,1251900006.0
2007-11-23 10:07:00,0.7188,0.7189,0.7186,0.7186,1251900006.0
2007-11-23 10:08:00,0.71945,0.7195,0.7194,0.7195,1251900006.0
2007-11-23 10:09:00,0.71945,0.71955,0.71945,0.71955,1126799987.0
2007-11-23 10:10:00,0.71955,0.71955,0.7193,0.7193,1899800022.0
2007-11-23 10:11:00,0.7188,0.7189,0.7186,0.7186,1959700001.0
2007-11-23 10:12:00,0.7191,0.71925,0.719,0.71905,1959700001.0
2007-11-23 10:13:00,0.7186,0.7189,0.7186,0.7188,2022900000.0
2007-11-23 10:14:00,0.7186,0.7191,0.7186,0.7188,2022900000.0
2007-11-23 10:15:00,0.7189,0.7189,0.7189,0.7189,1740300001.0
2007-11-23 10:16:00,0.71925,0.71945,0.71925,0.7194,1740300001.0
2007-11-23 10:17:00,0.7194,0.7194,0.71935,0.7194,821100000.0
2007-11-23 10:18:00,0.7194,0.71945,0.71935,0.7194,1085400002.0
2007-11-23 10:19:00,0.7194,0.71945,0.7193,0.7193,1057799996.0
2007-11-23 10:20:00,0.7193,0.71935,0.7191,0.7191,1361000001.0
2007-11-23 10:21:00,0.7188,0.7188,0.7187,0.7188,1677499992.0
2007-11-23 10:22:00,0.7193,0.71965,0.71925,0.7195,1677499992.0
2007-11-23 10:23:00,0.71945,0.71965,0.71935,0.71935,1962599995.0
2007-11-23 10:24:00,0.7186,0.7186,0.7182,0.7183,1336099997.0
2007-11-23 10:25:00,0.7194,0.7195,0.7193,0.7194,1336099997.0
2007-11-23 10:26:00,0.7182,0.7183,0.7181,0.7182,833400002.0
2007-11-23 10:27:00,0.71935,0.7194,0.7193,0.7194,833400002.0
2007-11-23 10:28:00,0.71935,0.7195,0.71935,0.71945,1793300012.0
2007-11-23 10:29:00,0.7195,0.71955,0.7193,0.7194,1469400007.0
2007-11-23 10:30:00,0.71935,0.7196,0.71935,0.71955,917099999.0
2007-11-23 10:31:00,0.71955,0.7197,0.71955,0.7196,1386500001.0
2007-11-23 10:32:00,0.7196,0.7197,0.7195,0.71965,1336199991.0
2007-11-23 10:33:00,0.71965,0.7197,0.7196,0.71965,690399996.0
2007-11-23 10:34:00,0.71965,0.7197,0.71955,0.71965,1283499995.0
2007-11-23 10:35:00,0.7196,0.7197,0.7196,0.7197,1229699990.0
2007-11-23 10:36:00,0.7197,0.71975,0.7195,0.7195,1861299986.0
2007-11-23 10:37:00,0.7195,0.7196,0.71945,0.7195,1635899995.0
2007-11-23 10:38:00,0.7195,0.71965,0.71945,0.7196,1351800005.0
2007-11-23 10:39:00,0.7196,0.71965,0.7195,0.71955,2019699990.0
2007-11-23 10:40:00,0.71955,0.71955,0.7194,0.71955,1065299999.0
2007-11-23 10:41:00,0.71955,0.71975,0.7195,0.71955,804900001.0
2007-11-23 10:42:00,0.71955,0.71955,0.7191,0.71915,1347100001.0
2007-11-23 10:43:00,0.7188,0.7189,0.7186,0.7189,1401699992.0
2007-11-23 10:44:00,0.71925,0.7193,0.7191,0.7191,1401699992.0
2007-11-23 10:45:00,0.7191,0.7192,0.7191,0.7192,915499997.0
2007-11-23 10:46:00,0.7188,0.7189,0.7187,0.7188,1680999961.0
2007-11-23 10:47:00,0.7193,0.7195,0.7193,0.7193,1680999961.0
2007-11-23 10:48:00,0.7193,0.7193,0.71905,0.71925,1879499999.0
2007-11-23 10:49:00,0.7192,0.71935,0.71915,0.71935,1733299986.0
2007-11-23 10:50:00,0.71935,0.71945,0.71935,0.7194,1202400007.0
2007-11-23 10:51:00,0.7194,0.71945,0.71935,0.7194,731500003.0
2007-11-23 10:52:00,0.71935,0.71945,0.71935,0.71945,1518699971.0
2007-11-23 10:53:00,0.7194,0.7197,0.7194,0.7197,1993699982.0
2007-11-23 10:54:00,0.7192,0.7192,0.719,0.7191,1467899994.0
2007-11-23 10:55:00,0.7198,0.7198,0.71965,0.7198,1467899994.0
2007-11-23 10:56:00,0.71975,0.71985,0.7197,0.71975,1202500000.0
2007-11-23 10:57:00,0.7197,0.71975,0.7196,0.71975,1108399999.0
2007-11-23 10:58:00,0.71975,0.71975,0.71955,0.71955,865300000.0
2007-11-23 10:59:00,0.71955,0.71965,0.7195,0.71955,1404799998.0
2007-11-23 11:00:00,0.7196,0.71965,0.7195,0.71955,1713300007.0
2007-11-23 11:01:00,0.7196,0.7196,0.71945,0.7195,1243900008.0
2007-11-23 11:02:00,0.7195,0.71955,0.7194,0.71955,1096300000.0
2007-11-23 11:03:00,0.71955,0.71965,0.71945,0.7195,1596899987.0
2007-11-23 11:04:00,0.7195,0.71965,0.7194,0.71965,1061799998.0
2007-11-23 11:05:00,0.71965,0.71965,0.7195,0.7195,766000000.0
2007-11-23 11:06:00,0.7195,0.7195,0.7189,0.719,1450100002.0
2007-11-23 11:07:00,0.719,0.719,0.7187,0.7187,1129299999.0
2007-11-23 11:08:00,0.7187,0.71925,0.7187,0.719,1952800003.0
2007-11-23 11:09:00,0.71895,0.71915,0.7186,0.7187,1811099993.0
2007-11-23 11:10:00,0.7187,0.719,0.7187,0.7189,1246999996.0
2007-11-23 11:11:00,0.7189,0.7189,0.71865,0.7187,1200199998.0
2007-11-23 11:12:00,0.7187,0.7188,0.7186,0.7188,1723500004.0
2007-11-23 11:13:00,0.71875,0.71895,0.71865,0.7189,1070399989.0
2007-11-23 11:14:00,0.7189,0.71895,0.71885,0.71895,770400000.0
2007-11-23 11:15:00,0.71895,0.719,0.71885,0.71895,825700000.0
2007-11-23 11:16:00,0.71895,0.71905,0.7189,0.71895,1584299989.0
2007-11-23 11:17:00,0.7189,0.71905,0.7189,0.719,1652499991.0
2007-11-23 11:18:00,0.719,0.719,0.7189,0.71895,977899999.0
2007-11-23 11:19:00,0.71895,0.71895,0.7187,0.71875,1153300004.0
2007-11-23 11:20:00,0.71875,0.7188,0.7187,0.7188,773799998.0
2007-11-23 11:21:00,0.7188,0.71895,0.7188,0.7188,1734499995.0
2007-11-23 11:22:00,0.71885,0.7191,0.71885,0.71905,1299400001.0
2007-11-23 11:23:00,0.71905,0.71905,0.7185,0.71855,1406000001.0
2007-11-23 11:24:00,0.71855,0.7187,0.71835,0.71835,1131699999.0
2007-11-23 11:25:00,0.71835,0.7184,0.7182,0.71835,1015700000.0
2007-11-23 11:26:00,0.71835,0.7184,0.7182,0.7183,1222300003.0
2007-11-23 11:27:00,0.7183,0.71845,0.7183,0.7183,910500001.0
2007-11-23 11:28:00,0.7183,0.7185,0.71825,0.7184,1829999997.0
2007-11-23 11:29:00,0.7184,0.71845,0.71805,0.7182,1143399998.0
2007-11-23 11:30:00,0.7185,0.7186,0.7184,0.7184,1508600003.0
2007-11-23 11:31:00,0.7185,0.7185,0.7183,0.7184,1508600003.0
2007-11-23 11:32:00,0.7183,0.7184,0.7183,0.7184,1508600003.0
2007-11-23 11:33:00,0.7185,0.7186,0.7185,0.7186,1508600003.0
2007-11-23 11:34:00,0.7185,0.7186,0.7185,0.7185,1508600003.0
2007-11-23 11:35:00,0.7184,0.7186,0.7184,0.7186,1508600003.0
2007-11-23 11:36:00,0.7185,0.7187,0.7185,0.7187,1508600003.0
2007-11-23 11:37:00,0.71895,0.7191,0.7189,0.71905,1508600003.0
2007-11-23 11:38:00,0.7188,0.7189,0.7188,0.7188,1640300002.0
2007-11-23 11:39:00,0.71905,0.7192,0.719,0.71905,1640300002.0
2007-11-23 11:40:00,0.71905,0.7193,0.71895,0.71925,1825099999.0
2007-11-23 11:41:00,0.71925,0.7193,0.71895,0.719,1950900015.0
2007-11-23 11:43:00,0.71895,0.71895,0.7187,0.71895,1767400016.0
2007-11-23 11:44:00,0.71895,0.719,0.7189,0.71895,983499989.0
2007-11-23 11:45:00,0.71895,0.71905,0.71885,0.719,1382899992.0
2007-11-23 11:46:00,0.719,0.719,0.7187,0.71885,1129800002.0
2007-11-23 11:47:00,0.71885,0.7189,0.71865,0.7188,1852300016.0
2007-11-23 11:48:00,0.7188,0.7189,0.7187,0.71885,1953299990.0
2007-11-23 11:49:00,0.71885,0.71895,0.7188,0.7189,1933299982.0
2007-11-23 11:50:00,0.7185,0.7186,0.7185,0.7185,1879699990.0
2007-11-23 11:51:00,0.71875,0.71895,0.7187,0.7189,1879699990.0
2007-11-23 11:52:00,0.7184,0.7185,0.7183,0.7183,812500002.0
2007-11-23 11:53:00,0.7192,0.7192,0.7191,0.7192,812500002.0
2007-11-23 11:54:00,0.7192,0.7192,0.7191,0.71915,1513000024.0
2007-11-23 11:55:00,0.7184,0.7186,0.7183,0.7186,1302200002.0
2007-11-23 11:56:00,0.7185,0.7187,0.7185,0.7187,1302200002.0
2007-11-23 11:57:00,0.7188,0.7191,0.7188,0.719,1302200002.0
2007-11-23 11:58:00,0.7191,0.7191,0.7188,0.7189,1302200002.0
2007-11-23 11:59:00,0.7188,0.7188,0.7188,0.7188,1302200002.0
2007-11-23 12:00:00,0.7189,0.7189,0.7187,0.7188,1302200002.0
2007-11-23 12:01:00,0.7191,0.71915,0.71905,0.71915,1302200002.0
2007-11-23 12:02:00,0.71915,0.71915,0.71905,0.71915,1767200014.0
2007-11-23 12:03:00,0.71915,0.7192,0.7191,0.7192,973700000.0
2007-11-23 12:04:00,0.7191,0.7192,0.7191,0.7192,1913900005.0
2007-11-23 12:05:00,0.7191,0.7192,0.7191,0.7192,1913900005.0
2007-11-23 12:06:00,0.7192,0.7192,0.71905,0.71915,1913900005.0
2007-11-23 12:07:00,0.7192,0.7192,0.7191,0.7191,1533400006.0
2007-11-23 12:08:00,0.7191,0.71925,0.719,0.71925,1533400006.0
2007-11-23 12:09:00,0.71925,0.7194,0.7192,0.7194,753999995.0
2007-11-23 12:10:00,0.7194,0.7194,0.7193,0.7194,959499998.0
2007-11-23 12:11:00,0.7194,0.7196,0.71935,0.7194,1851499998.0
2007-11-23 12:12:00,0.7194,0.7195,0.7193,0.7195,707699998.0
2007-11-23 12:13:00,0.71935,0.71935,0.7192,0.7193,707699998.0
2007-11-23 12:14:00,0.71925,0.71935,0.7192,0.7193,1689400008.0
2007-11-23 12:15:00,0.71925,0.7195,0.71925,0.71945,1721000012.0
2007-11-23 12:16:00,0.71945,0.71955,0.71945,0.71955,1500299978.0
2007-11-23 12:17:00,0.71955,0.7197,0.7195,0.71955,2147100002.0
2007-11-23 12:18:00,0.7195,0.7196,0.7194,0.7195,1489699999.0
2007-11-23 12:20:00,0.7194,0.7194,0.7193,0.7193,1489699999.0
2007-11-23 12:21:00,0.7192,0.7193,0.7192,0.7192,1489699999.0
2007-11-23 12:22:00,0.7193,0.7195,0.7193,0.7194,1489699999.0
2007-11-23 12:23:00,0.7194,0.7194,0.71895,0.71895,1883599986.0
2007-11-23 12:24:00,0.7192,0.7192,0.719,0.719,1813900021.0
2007-11-23 12:25:00,0.719,0.7192,0.71895,0.71905,1813900021.0
2007-11-23 12:27:00,0.7189,0.719,0.7189,0.7189,1754399968.0
2007-11-23 12:28:00,0.719,0.719,0.719,0.719,1754399968.0
2007-11-23 12:29:00,0.71865,0.7187,0.7186,0.7187,1754399968.0
2007-11-23 12:30:00,0.7189,0.7189,0.7188,0.7188,1865500015.0
2007-11-23 12:31:00,0.71845,0.71855,0.7184,0.7184,1865500015.0
2007-11-23 12:32:00,0.71845,0.7185,0.71835,0.71845,1569249994.0
2007-11-23 12:33:00,0.71845,0.71865,0.71845,0.7185,2105099985.0
2007-11-23 12:34:00,0.719,0.7192,0.719,0.7192,1864699987.0
2007-11-23 12:35:00,0.7186,0.71865,0.7184,0.71865,1864699987.0
2007-11-23 12:37:00,0.7191,0.7192,0.7191,0.7192,1996500011.0
2007-11-23 12:38:00,0.7189,0.719,0.7188,0.7188,1996500011.0
2007-11-23 12:39:00,0.7188,0.71895,0.7188,0.7189,1568000005.0
2007-11-23 12:40:00,0.7189,0.719,0.71885,0.7189,1021100001.0
2007-11-23 12:41:00,0.7189,0.7189,0.7188,0.7189,1282900012.0
2007-11-23 12:42:00,0.7189,0.7189,0.7188,0.71885,1104199990.0
2007-11-23 12:43:00,0.7192,0.7192,0.7192,0.7192,1242199986.0
2007-11-23 12:46:00,0.7191,0.7191,0.7191,0.7191,1242199986.0
2007-11-23 12:47:00,0.71865,0.7188,0.7186,0.7187,1242199986.0
2007-11-23 12:48:00,0.7187,0.71875,0.7186,0.7186,1041300000.0
2007-11-23 12:49:00,0.71865,0.71875,0.7186,0.7187,1402199994.0
2007-11-23 12:50:00,0.71865,0.7187,0.7185,0.71855,1890899985.0
2007-11-23 12:51:00,0.71855,0.7186,0.71855,0.71855,77200000.0
2007-11-23 12:52:00,0.7194,0.7194,0.7193,0.7194,1898600003.0
2007-11-23 12:53:00,0.7195,0.7195,0.7195,0.7195,1898600003.0
2007-11-23 12:54:00,0.7194,0.7195,0.7194,0.7195,1898600003.0
2007-11-23 12:55:00,0.7184,0.71865,0.7184,0.7185,1898600003.0
2007-11-23 12:56:00,0.7193,0.7193,0.7192,0.7192,2106199997.0
2007-11-23 12:57:00,0.7191,0.7192,0.7191,0.7192,2106199997.0
2007-11-23 12:58:00,0.71905,0.71915,0.71885,0.7189,2106199997.0
2007-11-23 12:59:00,0.7189,0.71895,0.7188,0.71885,2078799987.0
2007-11-23 13:00:00,0.7192,0.7193,0.7192,0.7193,2115800000.0
2007-11-23 13:01:00,0.7188,0.7189,0.7187,0.71885,2115800000.0
2007-11-23 13:02:00,0.7189,0.7191,0.7188,0.7191,2124500003.0
2007-11-23 13:03:00,0.7191,0.7191,0.71895,0.7191,1673900020.0
2007-11-23 13:04:00,0.7191,0.7193,0.719,0.7192,1035900008.0
2007-11-23 13:05:00,0.7191,0.7192,0.7191,0.7192,1472900005.0
2007-11-23 13:06:00,0.7191,0.7191,0.7191,0.7191,1472900005.0
2007-11-23 13:07:00,0.71915,0.7192,0.71905,0.71915,1472900005.0
2007-11-23 13:08:00,0.71915,0.7193,0.7191,0.7193,1783799985.0
2007-11-23 13:09:00,0.7193,0.7193,0.7192,0.7192,986700002.0
2007-11-23 13:10:00,0.7193,0.7194,0.71925,0.7194,986700002.0
2007-11-23 13:11:00,0.7194,0.7194,0.7193,0.71935,763100003.0
2007-11-23 13:12:00,0.7191,0.7191,0.7191,0.7191,2143299997.0
2007-11-23 13:13:00,0.7192,0.7194,0.7191,0.7193,2143299997.0
2007-11-23 13:14:00,0.71945,0.7195,0.71925,0.71935,2143299997.0
2007-11-23 13:15:00,0.7193,0.7194,0.7193,0.7194,1173699967.0
2007-11-23 13:16:00,0.7192,0.7192,0.7192,0.7192,1937799963.0
2007-11-23 13:17:00,0.71935,0.7195,0.71935,0.71945,1937799963.0
2007-11-23 13:18:00,0.7192,0.7192,0.7192,0.7192,1069000001.0
2007-11-23 13:19:00,0.7196,0.7196,0.71945,0.71945,1069000001.0
2007-11-23 13:20:00,0.7193,0.7193,0.7193,0.7193,908599993.0
2007-11-23 13:22:00,0.7192,0.7193,0.7192,0.7192,908599993.0
2007-11-23 13:23:00,0.7193,0.7193,0.7192,0.7192,908599993.0
2007-11-23 13:25:00,0.7191,0.7191,0.7191,0.7191,908599993.0
2007-11-23 13:26:00,0.7191,0.7191,0.719,0.7191,695399988.0
2007-11-23 13:27:00,0.7195,0.7195,0.7194,0.7195,1106799993.0
2007-11-23 13:28:00,0.71895,0.71905,0.71895,0.719,1106799993.0
2007-11-23 13:29:00,0.7194,0.7196,0.7194,0.7195,1926699988.0
2007-11-23 13:30:00,0.7189,0.719,0.71885,0.7189,1926699988.0
2007-11-23 13:31:00,0.7189,0.719,0.7187,0.7187,1970800010.0
2007-11-23 13:32:00,0.71875,0.719,0.71865,0.719,2046700007.0
2007-11-23 13:33:00,0.7195,0.7195,0.7194,0.7194,1187199994.0
2007-11-23 13:34:00,0.7195,0.7195,0.7195,0.7195,1187199994.0
2007-11-23 13:35:00,0.71915,0.71925,0.7191,0.71925,1187199994.0
2007-11-23 13:36:00,0.7197,0.7197,0.7196,0.7197,1516100014.0
2007-11-23 13:37:00,0.7192,0.71925,0.71915,0.71925,1516100014.0
2007-11-23 13:38:00,0.71925,0.7193,0.7192,0.7193,914699999.0
2007-11-23 13:39:00,0.7193,0.7193,0.7192,0.7192,913199998.0
2007-11-23 13:41:00,0.7193,0.7193,0.7191,0.7192,1589300000.0
2007-11-23 13:42:00,0.7192,0.7192,0.7191,0.7192,239800000.0
2007-11-23 13:43:00,0.7192,0.7193,0.71915,0.7193,736200018.0
2007-11-23 13:44:00,0.7193,0.7193,0.71915,0.71925,1620700010.0
2007-11-23 13:45:00,0.71925,0.7193,0.7192,0.71925,1030000003.0
2007-11-23 13:46:00,0.7192,0.71925,0.7192,0.7192,1991399997.0
2007-11-23 13:47:00,0.7192,0.7192,0.719,0.7191,2040000028.0
2007-11-23 13:48:00,0.7191,0.7193,0.71905,0.7192,2013099998.0
2007-11-23 13:49:00,0.7204,0.7205,0.7204,0.7204,477899998.0
2007-11-23 13:50:00,0.7205,0.7205,0.7204,0.7204,477899998.0
2007-11-23 13:51:00,0.7193,0.7194,0.71925,0.71935,477899998.0
2007-11-23 13:52:00,0.7202,0.7202,0.7202,0.7202,1132300000.0
2007-11-23 13:53:00,0.7201,0.7202,0.7201,0.7201,1132300000.0
2007-11-23 13:54:00,0.71945,0.7195,0.71945,0.7195,1132300000.0
2007-11-23 13:55:00,0.7201,0.7202,0.72,0.7201,2109700019.0
2007-11-23 13:56:00,0.7194,0.71945,0.7192,0.71925,2109700019.0
2007-11-23 13:57:00,0.7201,0.7201,0.7201,0.7201,1172099990.0
2007-11-23 13:58:00,0.72,0.7201,0.72,0.7201,1172099990.0
2007-11-23 13:59:00,0.7202,0.7202,0.7201,0.7201,1172099990.0
2007-11-23 14:00:00,0.7202,0.7202,0.7202,0.7202,1172099990.0
2007-11-23 14:01:00,0.7194,0.7194,0.7193,0.7193,1172099990.0
2007-11-23 14:02:00,0.7193,0.7193,0.71925,0.7193,1039299998.0
2007-11-23 14:03:00,0.7193,0.7193,0.7192,0.7192,1199999989.0
2007-11-23 14:04:00,0.7192,0.7193,0.71915,0.7192,2121900015.0
2007-11-23 14:05:00,0.7201,0.7201,0.7201,0.7201,833200006.0
2007-11-23 14:06:00,0.7192,0.7192,0.71915,0.71915,833200006.0
2007-11-23 14:07:00,0.71915,0.7193,0.7191,0.71925,1206799984.0
2007-11-23 14:08:00,0.71925,0.7193,0.71915,0.7193,977299992.0
2007-11-23 14:09:00,0.7193,0.7193,0.7192,0.7193,813700007.0
2007-11-23 14:10:00,0.7193,0.7193,0.7193,0.7193,567200000.0
2007-11-23 14:11:00,0.7203,0.7203,0.7203,0.7203,1811099992.0
2007-11-23 14:12:00,0.7202,0.7203,0.7202,0.7203,1811099992.0
2007-11-23 14:13:00,0.7192,0.7194,0.71915,0.71935,1811099992.0
2007-11-23 14:14:00,0.71935,0.7195,0.71925,0.7194,1986299988.0
2007-11-23 14:15:00,0.71935,0.7194,0.7192,0.7192,1984900009.0
2007-11-23 14:16:00,0.7192,0.7192,0.71915,0.7192,1305800013.0
2007-11-23 14:17:00,0.7192,0.7192,0.7191,0.71915,527400009.0
2007-11-23 14:18:00,0.7192,0.7193,0.71915,0.7193,732399996.0
2007-11-23 14:19:00,0.7201,0.7202,0.7201,0.7201,324700001.0
2007-11-23 14:20:00,0.72,0.7201,0.72,0.72,324700001.0
2007-11-23 14:21:00,0.7194,0.7194,0.7193,0.7194,324700001.0
2007-11-23 14:22:00,0.7194,0.7194,0.7193,0.7193,1563199970.0
2007-11-23 14:23:00,0.7193,0.7194,0.7193,0.7193,446899996.0
2007-11-23 14:24:00,0.7193,0.7193,0.71925,0.71925,989399998.0
2007-11-23 14:25:00,0.7193,0.7194,0.71925,0.7194,390199997.0
2007-11-23 14:26:00,0.7194,0.7195,0.7194,0.7195,1117400005.0
2007-11-23 14:28:00,0.72,0.72,0.7199,0.7199,1962999977.0
2007-11-23 14:29:00,0.7195,0.7196,0.7195,0.7196,1962999977.0
2007-11-23 14:30:00,0.7202,0.7202,0.7199,0.72,1658699976.0
2007-11-23 14:31:00,0.7201,0.7201,0.72,0.72,1658699976.0
2007-11-23 14:32:00,0.7201,0.7201,0.72,0.72,1658699976.0
2007-11-23 14:33:00,0.7196,0.7196,0.7194,0.7195,1658699976.0
2007-11-23 14:34:00,0.7195,0.7196,0.7195,0.7196,1377700006.0
2007-11-23 14:35:00,0.7196,0.7196,0.71955,0.7196,2034200019.0
2007-11-23 14:36:00,0.7197,0.7198,0.7197,0.7197,1940600001.0
2007-11-23 14:37:00,0.7198,0.7198,0.7197,0.7197,1940600001.0
2007-11-23 14:38:00,0.7197,0.7197,0.71965,0.71965,1940600001.0
2007-11-23 14:39:00,0.71965,0.7197,0.71965,0.7197,299699998.0
2007-11-23 14:40:00,0.7197,0.7197,0.71955,0.7197,769099996.0
2007-11-23 14:41:00,0.7197,0.7197,0.71955,0.7197,2060400010.0
2007-11-23 14:42:00,0.7197,0.7201,0.7197,0.7201,2042700004.0
2007-11-23 14:43:00,0.7201,0.7202,0.71995,0.7201,1972000011.0
2007-11-23 14:44:00,0.7201,0.7202,0.7201,0.72015,2091899991.0
2007-11-23 14:45:00,0.7204,0.7205,0.7203,0.7203,1802099994.0
2007-11-23 14:46:00,0.7203,0.7204,0.72025,0.7204,1802099994.0
2007-11-23 14:47:00,0.72035,0.7206,0.72035,0.7206,772000001.0
2007-11-23 14:48:00,0.7206,0.7206,0.72045,0.7205,1914199976.0
2007-11-23 14:49:00,0.72045,0.7206,0.72045,0.7205,2135800000.0
2007-11-23 14:50:00,0.7204,0.7204,0.7203,0.7204,2068999981.0
2007-11-23 14:51:00,0.7203,0.7204,0.7203,0.7203,2068999981.0
2007-11-23 14:52:00,0.72035,0.7204,0.72015,0.7202,2068999981.0
2007-11-23 14:53:00,0.7202,0.7202,0.72015,0.7202,2001600019.0
2007-11-23 14:54:00,0.7202,0.7202,0.72,0.7201,1770699995.0
2007-11-23 14:55:00,0.7201,0.7203,0.72005,0.72025,1317600008.0
2007-11-23 14:56:00,0.7203,0.7203,0.72025,0.7203,479500000.0
2007-11-23 14:57:00,0.72025,0.7203,0.7201,0.7201,1675700029.0
2007-11-23 14:58:00,0.7203,0.7203,0.7202,0.7202,633600007.0
2007-11-23 14:59:00,0.7202,0.7202,0.7201,0.72015,633600007.0
2007-11-23 15:00:00,0.72015,0.7203,0.72015,0.7203,1382500003.0
2007-11-23 15:01:00,0.7203,0.7204,0.72025,0.7203,529999998.0
2007-11-23 15:02:00,0.7202,0.7203,0.7202,0.7203,1228300020.0
2007-11-23 15:03:00,0.7203,0.7203,0.72015,0.7202,1228300020.0
2007-11-23 15:04:00,0.7203,0.7203,0.7202,0.7202,583199985.0
2007-11-23 15:05:00,0.7202,0.7202,0.72015,0.7202,703100001.0
2007-11-23 15:06:00,0.7202,0.7202,0.7201,0.7202,1009000013.0
2007-11-23 15:07:00,0.7202,0.7203,0.7202,0.7202,1051200005.0
2007-11-23 15:08:00,0.7202,0.7202,0.7201,0.7201,1503300037.0
2007-11-23 15:09:00,0.7201,0.7202,0.7201,0.7202,1354500015.0
2007-11-23 15:11:00,0.7203,0.7203,0.7203,0.7203,615799998.0
2007-11-23 15:12:00,0.7206,0.7206,0.7206,0.7206,1969799987.0
2007-11-23 15:13:00,0.72025,0.7204,0.72025,0.7204,1969799987.0
2007-11-23 15:16:00,0.72025,0.72025,0.72005,0.7202,1979399989.0
2007-11-23 15:19:00,0.7202,0.7202,0.7201,0.7202,1895800013.0
2007-11-23 15:20:00,0.7207,0.7207,0.7206,0.7207,1486699994.0
2007-11-23 15:21:00,0.7201,0.7202,0.7201,0.7201,1486699994.0
2007-11-23 15:22:00,0.7201,0.7201,0.71995,0.7201,1687600006.0
2007-11-23 15:23:00,0.7201,0.7201,0.72,0.7201,582800008.0
2007-11-23 15:24:00,0.7201,0.7201,0.71995,0.72,1924300025.0
2007-11-23 15:25:00,0.7207,0.7209,0.7207,0.7208,1554700000.0
2007-11-23 15:26:00,0.7209,0.7209,0.7208,0.7208,1554700000.0
2007-11-23 15:27:00,0.7209,0.7209,0.7208,0.7208,1554700000.0
2007-11-23 15:28:00,0.7207,0.7207,0.7207,0.7207,1554700000.0
2007-11-23 15:29:00,0.7206,0.7206,0.7205,0.7205,1554700000.0
2007-11-23 15:31:00,0.7204,0.7205,0.7204,0.7204,1554700000.0
2007-11-23 15:32:00,0.7203,0.7204,0.7202,0.7203,1554700000.0
2007-11-23 15:37:00,0.7204,0.7204,0.7204,0.7204,1554700000.0
2007-11-23 15:39:00,0.7205,0.7205,0.7204,0.7205,1554700000.0
2007-11-23 15:40:00,0.7206,0.7206,0.7205,0.7206,1554700000.0
2007-11-23 15:42:00,0.7205,0.7206,0.7205,0.7205,1554700000.0
2007-11-23 15:43:00,0.7204,0.7206,0.7204,0.7206,1554700000.0
2007-11-23 15:44:00,0.7205,0.7205,0.7205,0.7205,1554700000.0
2007-11-23 15:46:00,0.7204,0.72045,0.7204,0.72045,1554700000.0
2007-11-23 15:47:00,0.7204,0.7206,0.7204,0.7204,1384900004.0
2007-11-23 15:49:00,0.7204,0.7205,0.7203,0.7204,1384900004.0
2007-11-23 15:50:00,0.7204,0.7204,0.72035,0.7204,1212199996.0
2007-11-23 15:52:00,0.7204,0.7204,0.7203,0.7204,1200199998.0
2007-11-23 15:53:00,0.7204,0.7204,0.7203,0.7204,1303899994.0
2007-11-23 15:54:00,0.7204,0.7205,0.7204,0.7205,1716400007.0
2007-11-23 15:55:00,0.7203,0.7204,0.72025,0.7204,1716400007.0
2007-11-23 15:56:00,0.7204,0.7204,0.7203,0.7204,1086699990.0
2007-11-23 15:57:00,0.7205,0.7205,0.7205,0.7205,1831600000.0
2007-11-23 15:58:00,0.7203,0.7203,0.7202,0.7203,1831600000.0
2007-11-23 15:59:00,0.7203,0.7204,0.72025,0.7204,1532400015.0
2007-11-23 16:00:00,0.7206,0.7207,0.7206,0.7206,1486900001.0
2007-11-23 16:01:00,0.7207,0.7207,0.7206,0.7206,1486900001.0
2007-11-23 16:02:00,0.7207,0.7208,0.7207,0.7207,1486900001.0
2007-11-23 16:03:00,0.7203,0.7204,0.7203,0.7204,1486900001.0
2007-11-23 16:04:00,0.7211,0.7213,0.7209,0.7209,1901000004.0
2007-11-23 16:05:00,0.721,0.721,0.7208,0.7208,1901000004.0
2007-11-23 16:06:00,0.7207,0.7208,0.7206,0.7207,1901000004.0
2007-11-23 16:07:00,0.7206,0.7208,0.7206,0.7206,1901000004.0
2007-11-23 16:08:00,0.7206,0.7206,0.7205,0.7205,1901000004.0
2007-11-23 16:11:00,0.7206,0.7206,0.7206,0.7206,259200000.0
2007-11-23 16:12:00,0.7205,0.7206,0.7205,0.7205,2006700024.0
2007-11-23 16:13:00,0.7206,0.7207,0.72055,0.7206,2006700024.0
2007-11-23 16:14:00,0.7205,0.7206,0.7205,0.7205,1419199991.0
2007-11-23 16:15:00,0.72065,0.7207,0.72055,0.7207,1419199991.0
2007-11-23 16:16:00,0.7207,0.7207,0.7206,0.7206,2045700003.0
2007-11-23 16:18:00,0.72065,0.7207,0.72065,0.7207,415499997.0
2007-11-23 16:19:00,0.7207,0.7207,0.7206,0.7207,1577299987.0
2007-11-23 16:20:00,0.7207,0.7208,0.7206,0.7208,1326499976.0
2007-11-23 16:21:00,0.7207,0.7207,0.7206,0.7206,1331800002.0
2007-11-23 16:22:00,0.7208,0.7209,0.7208,0.7208,1331800002.0
2007-11-23 16:23:00,0.7208,0.7209,0.7208,0.7209,1829399995.0
2007-11-23 16:24:00,0.7209,0.7209,0.7208,0.72085,1488500003.0
2007-11-23 16:25:00,0.7205,0.7206,0.7204,0.7205,1802000006.0
2007-11-23 16:26:00,0.7209,0.7209,0.72085,0.7209,1802000006.0
2007-11-23 16:27:00,0.7209,0.7209,0.7208,0.7209,1398199994.0
2007-11-23 16:28:00,0.7204,0.7205,0.7204,0.7205,567200000.0
2007-11-23 16:29:00,0.7204,0.7205,0.7203,0.7203,567200000.0
2007-11-23 16:30:00,0.7206,0.7206,0.72055,0.7206,567200000.0
2007-11-23 16:31:00,0.7204,0.7204,0.7204,0.7204,1864300033.0
2007-11-23 16:32:00,0.7203,0.7204,0.7203,0.7203,1864300033.0
2007-11-23 16:33:00,0.7204,0.7206,0.7203,0.7205,1864300033.0
2007-11-23 16:34:00,0.7206,0.7206,0.7205,0.7206,1864300033.0
2007-11-23 16:35:00,0.7205,0.7206,0.7204,0.7205,1864300033.0
2007-11-23 16:36:00,0.7203,0.7204,0.7203,0.7204,1864300033.0
2007-11-23 16:38:00,0.7205,0.7205,0.72045,0.7205,560299993.0
2007-11-23 16:41:00,0.7206,0.7206,0.72055,0.7206,2056599994.0
2007-11-23 16:42:00,0.7203,0.7203,0.7203,0.7203,193499998.0
2007-11-23 16:43:00,0.7204,0.7204,0.7204,0.7204,193499998.0
2007-11-23 16:45:00,0.7206,0.7206,0.7205,0.7206,193499998.0
2007-11-23 16:46:00,0.7206,0.7206,0.7205,0.7205,1551700000.0
2007-11-23 16:47:00,0.7203,0.7203,0.7202,0.7202,1466899981.0
2007-11-23 16:48:00,0.7205,0.7205,0.72045,0.7205,1466899981.0
2007-11-23 16:49:00,0.7205,0.7206,0.72045,0.7206,1683199994.0
2007-11-23 16:50:00,0.7206,0.7206,0.7205,0.7206,400100001.0
2007-11-23 16:51:00,0.7202,0.7202,0.7201,0.7201,919100001.0
2007-11-23 16:56:00,0.72065,0.7207,0.72055,0.7207,919100001.0
2007-11-23 16:57:00,0.7207,0.7207,0.7205,0.7206,1954400035.0
2007-11-23 16:58:00,0.7206,0.7206,0.7205,0.7206,731099993.0
2007-11-23 16:59:00,0.7206,0.7206,0.72055,0.7206,756400000.0
2007-11-23 17:00:00,0.7206,0.7207,0.72055,0.72065,1644600002.0
2007-11-23 17:01:00,0.72065,0.7207,0.7206,0.7207,1385199995.0
2007-11-23 17:02:00,0.7203,0.7203,0.7202,0.7202,2103899980.0
2007-11-23 17:03:00,0.7201,0.7202,0.7201,0.7202,2103899980.0
2007-11-23 17:04:00,0.7201,0.7202,0.7201,0.7202,2103899980.0
2007-11-23 17:05:00,0.721,0.721,0.72085,0.72085,2103899980.0
2007-11-23 17:06:00,0.7203,0.7208,0.7203,0.7207,1001899983.0
2007-11-23 17:07:00,0.7206,0.7207,0.7206,0.7207,1001899983.0
2007-11-23 17:08:00,0.72065,0.7208,0.72065,0.7208,1001899983.0
2007-11-23 17:09:00,0.72075,0.7208,0.72065,0.7208,1787300009.0
2007-11-23 17:10:00,0.7208,0.7208,0.7207,0.7208,1570699987.0
2007-11-23 17:11:00,0.7208,0.7208,0.7206,0.7206,737600001.0
2007-11-23 17:12:00,0.7206,0.7206,0.7205,0.72055,985000012.0
2007-11-23 17:14:00,0.7203,0.7204,0.7203,0.7204,1502199986.0
2007-11-23 17:15:00,0.7206,0.7208,0.7206,0.7207,1502199986.0
2007-11-23 17:16:00,0.7207,0.7207,0.72035,0.7205,2042699999.0
2007-11-23 17:17:00,0.72045,0.7205,0.7204,0.7205,1160099986.0
2007-11-23 17:18:00,0.7205,0.7206,0.7205,0.7205,1216100034.0
2007-11-23 17:19:00,0.7206,0.7206,0.7204,0.7205,1216100034.0
2007-11-23 17:20:00,0.7205,0.7207,0.7205,0.7207,1216100034.0
2007-11-23 17:21:00,0.72065,0.7207,0.7206,0.72065,675900004.0
2007-11-23 17:22:00,0.72065,0.7207,0.72055,0.7206,1581399972.0
2007-11-23 17:23:00,0.7205,0.7206,0.7205,0.7206,1457700004.0
2007-11-23 17:24:00,0.7205,0.7206,0.7205,0.7205,1457700004.0
2007-11-23 17:25:00,0.7206,0.7208,0.7205,0.7208,1457700004.0
2007-11-23 17:27:00,0.7207,0.7209,0.7207,0.7209,1457700004.0
2007-11-23 17:28:00,0.721,0.7211,0.7209,0.7211,1457700004.0
2007-11-23 17:29:00,0.7205,0.7205,0.7204,0.7204,1457700004.0
2007-11-23 17:30:00,0.7204,0.7204,0.72035,0.7204,805899993.0
2007-11-23 17:31:00,0.7204,0.7205,0.72035,0.7204,1792700017.0
2007-11-23 17:32:00,0.72035,0.7204,0.7203,0.7204,1100400007.0
2007-11-23 17:34:00,0.7207,0.7207,0.7207,0.7207,2068100012.0
2007-11-23 17:35:00,0.72055,0.7206,0.72045,0.7206,2068100012.0
2007-11-23 17:36:00,0.7206,0.7206,0.7206,0.7206,528800000.0
2007-11-23 17:37:00,0.7206,0.7206,0.7205,0.7206,1023700004.0
2007-11-23 17:39:00,0.72035,0.7205,0.72035,0.72045,955100017.0
2007-11-23 17:40:00,0.7205,0.7205,0.7204,0.7205,1138899998.0
2007-11-23 17:41:00,0.7205,0.7205,0.7204,0.7205,415899999.0
2007-11-23 17:42:00,0.7205,0.7205,0.72035,0.7204,708300005.0
2007-11-23 17:43:00,0.72035,0.7205,0.72035,0.7205,1509000005.0
2007-11-23 17:44:00,0.7207,0.7207,0.7206,0.7207,1594999992.0
2007-11-23 17:45:00,0.72035,0.7204,0.7203,0.7203,1594999992.0
2007-11-23 17:46:00,0.7203,0.7203,0.7203,0.7203,678600000.0
2007-11-23 17:47:00,0.7203,0.7203,0.72025,0.7203,442200000.0
2007-11-23 17:48:00,0.7203,0.7203,0.72015,0.7202,1198000022.0
2007-11-23 17:49:00,0.7202,0.7202,0.72005,0.7202,2039600027.0
2007-11-23 17:50:00,0.7202,0.7202,0.7201,0.7202,1785199993.0
2007-11-23 17:51:00,0.7202,0.7202,0.7202,0.7202,299800000.0
2007-11-23 17:52:00,0.7202,0.7202,0.7201,0.7201,972899998.0
2007-11-23 17:53:00,0.7201,0.7202,0.72005,0.7202,860599987.0
2007-11-23 17:54:00,0.7202,0.7202,0.72005,0.7202,688500005.0
2007-11-23 17:55:00,0.7202,0.7202,0.7201,0.7202,560699999.0
2007-11-23 17:56:00,0.7202,0.7202,0.7201,0.7202,1716100004.0
2007-11-23 17:58:00,0.7202,0.7203,0.72015,0.7202,1514499994.0
2007-11-23 17:59:00,0.7206,0.7207,0.7206,0.7207,1008100001.0
2007-11-23 18:03:00,0.7203,0.7203,0.72015,0.72025,1008100001.0
2007-11-23 18:04:00,0.72025,0.7203,0.72015,0.72025,1968199996.0
2007-11-23 18:05:00,0.7205,0.7206,0.7205,0.7206,1799699998.0
2007-11-23 18:06:00,0.72045,0.7209,0.72035,0.7208,1799699998.0
2007-11-23 18:07:00,0.72075,0.7208,0.7207,0.7208,1206599995.0
2007-11-23 18:08:00,0.7208,0.7208,0.72075,0.7208,768599997.0
2007-11-23 18:09:00,0.7208,0.72095,0.7208,0.7209,893799999.0
2007-11-23 18:10:00,0.7206,0.7206,0.7206,0.7206,559100000.0
2007-11-23 18:11:00,0.72055,0.7206,0.7205,0.7206,559100000.0
2007-11-23 18:12:00,0.7206,0.7206,0.72045,0.72045,810100016.0
2007-11-23 18:13:00,0.72045,0.7205,0.72045,0.7205,435600003.0
2007-11-23 18:14:00,0.72045,0.7205,0.72035,0.7204,1234999998.0
2007-11-23 18:15:00,0.72045,0.7205,0.7204,0.7205,502899999.0
2007-11-23 18:16:00,0.7205,0.7205,0.72045,0.72045,449200000.0
2007-11-23 18:17:00,0.72045,0.72055,0.72045,0.72045,1125100004.0
2007-11-23 18:18:00,0.7205,0.72055,0.72045,0.7205,1913999997.0
2007-11-23 18:20:00,0.7204,0.7205,0.7204,0.7205,699300004.0
2007-11-23 18:21:00,0.7205,0.72055,0.72045,0.7205,1815000006.0
2007-11-23 18:22:00,0.7204,0.7204,0.7203,0.7204,640800000.0
2007-11-23 18:23:00,0.7203,0.7204,0.7202,0.7203,640800000.0
2007-11-23 18:26:00,0.7208,0.7208,0.72075,0.72075,640800000.0
2007-11-23 18:27:00,0.72075,0.7209,0.7207,0.7209,1328800013.0
2007-11-23 18:28:00,0.7209,0.7211,0.72085,0.721,1652600008.0
2007-11-23 18:29:00,0.721,0.721,0.7209,0.7209,1509300007.0
2007-11-23 18:30:00,0.7209,0.7209,0.72085,0.7209,977599999.0
2007-11-23 18:31:00,0.7209,0.7209,0.72065,0.72065,1918399996.0
2007-11-23 18:32:00,0.7204,0.7204,0.7203,0.7203,1338599979.0
2007-11-23 18:33:00,0.7208,0.7208,0.7207,0.7207,1338599979.0
2007-11-23 18:34:00,0.7207,0.7208,0.72065,0.7207,805199998.0
2007-11-23 18:35:00,0.7207,0.7207,0.72065,0.7207,728599998.0
2007-11-23 18:36:00,0.7207,0.7207,0.7206,0.7207,821400017.0
2007-11-23 18:37:00,0.72065,0.7207,0.72065,0.72065,401000000.0
2007-11-23 18:38:00,0.7207,0.7207,0.72065,0.7207,675899996.0
2007-11-23 18:39:00,0.7207,0.72075,0.7207,0.7207,1370000002.0
2007-11-23 18:40:00,0.7207,0.7208,0.7207,0.7208,301900000.0
2007-11-23 18:41:00,0.7208,0.7208,0.72075,0.7208,542900000.0
2007-11-23 18:42:00,0.7208,0.72085,0.7208,0.7208,928999995.0
2007-11-23 18:43:00,0.7208,0.7208,0.72055,0.72065,1209899993.0
2007-11-23 18:44:00,0.7207,0.7208,0.72065,0.7208,1834999993.0
2007-11-23 18:45:00,0.7208,0.7208,0.72065,0.72065,1665799991.0
2007-11-23 18:46:00,0.7207,0.72075,0.7207,0.7207,1002299999.0
2007-11-23 18:47:00,0.7197,0.7197,0.7194,0.7195,1128400001.0
2007-11-23 18:48:00,0.7208,0.7208,0.72075,0.7208,1128400001.0
2007-11-23 18:49:00,0.7208,0.7208,0.7207,0.7208,1454700006.0
2007-11-23 18:50:00,0.7208,0.721,0.7208,0.721,937700002.0
2007-11-23 18:51:00,0.721,0.721,0.7208,0.7208,1394200004.0
2007-11-23 18:52:00,0.7208,0.7208,0.7207,0.7208,911099991.0
2007-11-23 18:53:00,0.7208,0.7208,0.72075,0.7208,688800000.0
2007-11-23 18:54:00,0.7208,0.7208,0.72075,0.7208,890700028.0
2007-11-23 18:55:00,0.7208,0.7208,0.7207,0.72075,677599999.0
2007-11-23 18:56:00,0.72075,0.7208,0.7207,0.7207,1832500000.0
2007-11-23 18:57:00,0.7207,0.7207,0.72065,0.7207,1464299998.0
2007-11-23 18:58:00,0.7207,0.7208,0.7207,0.7208,1136399998.0
2007-11-23 18:59:00,0.7208,0.7208,0.7207,0.72075,1798400016.0
2007-11-23 19:00:00,0.72075,0.7208,0.72065,0.7208,1166900009.0
2007-11-23 19:01:00,0.7208,0.7208,0.7208,0.7208,580000000.0
2007-11-23 19:02:00,0.7207,0.7208,0.72065,0.7208,800199998.0
2007-11-23 19:03:00,0.7208,0.7208,0.7207,0.72075,369400006.0
2007-11-23 19:04:00,0.72075,0.7208,0.72065,0.7207,756300003.0
2007-11-23 19:05:00,0.7207,0.7207,0.7206,0.72065,926799995.0
2007-11-23 19:06:00,0.72065,0.72065,0.7205,0.7205,1335799988.0
2007-11-23 19:07:00,0.72055,0.72055,0.72045,0.7205,2069599946.0
2007-11-23 19:08:00,0.7205,0.7206,0.72045,0.7206,379900001.0
2007-11-23 19:09:00,0.7206,0.7206,0.72055,0.7206,707999999.0
2007-11-23 19:10:00,0.7206,0.7206,0.72055,0.7206,972700012.0
2007-11-23 19:11:00,0.72055,0.7206,0.72055,0.72055,1720999993.0
2007-11-23 19:12:00,0.7206,0.7206,0.72055,0.72055,645100013.0
2007-11-23 19:13:00,0.7206,0.7207,0.72055,0.7207,1994999987.0
2007-11-23 19:14:00,0.7207,0.7207,0.7206,0.72065,1303800005.0
2007-11-23 19:15:00,0.72065,0.7207,0.72065,0.7207,416799996.0
2007-11-23 19:16:00,0.7207,0.7207,0.72065,0.7207,479600000.0
2007-11-23 19:17:00,0.7207,0.7207,0.72055,0.7206,453600000.0
2007-11-23 19:18:00,0.7206,0.7206,0.72055,0.7206,215500000.0
2007-11-23 19:19:00,0.7206,0.7206,0.72055,0.72055,328800000.0
2007-11-23 19:20:00,0.7206,0.7206,0.7204,0.7204,1512500005.0
2007-11-23 19:21:00,0.7204,0.7205,0.72035,0.72035,848599992.0
2007-11-23 19:22:00,0.7204,0.7205,0.72035,0.7205,1047900008.0
2007-11-23 19:24:00,0.72035,0.7204,0.7203,0.72035,1052499995.0
2007-11-23 19:25:00,0.7203,0.7204,0.7203,0.72035,1922200010.0
2007-11-23 19:26:00,0.72035,0.7204,0.7203,0.7204,1034199996.0
2007-11-23 19:27:00,0.7204,0.7204,0.72015,0.72015,885599995.0
2007-11-23 19:28:00,0.72015,0.7203,0.72015,0.7203,979999996.0
2007-11-23 19:29:00,0.7203,0.7204,0.7203,0.7204,1472300030.0
2007-11-23 19:31:00,0.7204,0.7204,0.7203,0.7203,1278800009.0
2007-11-23 19:32:00,0.7202,0.7202,0.7201,0.7202,648800000.0
2007-11-23 19:33:00,0.7204,0.7204,0.72035,0.7204,648800000.0
2007-11-23 19:34:00,0.7204,0.7205,0.7203,0.7203,1080400000.0
2007-11-23 19:35:00,0.7203,0.7203,0.7199,0.7199,1756899966.0
2007-11-23 19:37:00,0.72005,0.7201,0.72005,0.72005,328899996.0
2007-11-23 19:38:00,0.71995,0.72,0.71995,0.72,1022300000.0
2007-11-23 19:39:00,0.72,0.7201,0.72,0.7201,999300000.0
2007-11-23 19:40:00,0.7201,0.7202,0.72005,0.72005,933400015.0
2007-11-23 19:41:00,0.72005,0.7201,0.72005,0.7201,637400001.0
2007-11-23 19:42:00,0.7201,0.7201,0.72,0.72,705999997.0
2007-11-23 19:43:00,0.72,0.7201,0.72,0.72,1109999999.0
2007-11-23 19:44:00,0.72,0.72005,0.72,0.72005,839200004.0
2007-11-23 19:45:00,0.72005,0.72005,0.71995,0.72,724000000.0
2007-11-23 19:46:00,0.72,0.72,0.7197,0.7198,1258900004.0
2007-11-23 19:47:00,0.7198,0.7198,0.71935,0.7195,1158200004.0
2007-11-23 19:48:00,0.7195,0.7196,0.71945,0.7195,1248299991.0
2007-11-23 19:50:00,0.7204,0.7204,0.7204,0.7204,749600013.0
2007-11-23 19:51:00,0.71955,0.7196,0.71955,0.7196,749600013.0
2007-11-23 19:52:00,0.7196,0.7196,0.71955,0.7196,261500000.0
2007-11-23 19:53:00,0.7202,0.7203,0.7202,0.7203,1554500019.0
2007-11-23 19:54:00,0.7196,0.7196,0.7196,0.7196,1554500019.0
2007-11-23 19:55:00,0.7202,0.7203,0.7202,0.7203,1676999970.0
2007-11-23 19:56:00,0.7202,0.7203,0.7202,0.7203,1676999970.0
2007-11-23 19:57:00,0.71985,0.7199,0.71965,0.7198,1676999970.0
2007-11-23 19:59:00,0.7203,0.7203,0.7203,0.7203,980799995.0
2007-11-23 20:01:00,0.7202,0.7203,0.7202,0.7203,980799995.0
2007-11-23 20:02:00,0.7199,0.72,0.7199,0.72,980799995.0
2007-11-23 20:03:00,0.72,0.72,0.7199,0.7199,385199999.0
2007-11-23 20:04:00,0.7199,0.72,0.71985,0.71995,2007099971.0
2007-11-23 20:05:00,0.71995,0.72,0.7199,0.72,319400002.0
2007-11-23 20:06:00,0.7198,0.72,0.7198,0.72,497899998.0
2007-11-23 20:07:00,0.72,0.7201,0.72,0.72,1675500000.0
2007-11-23 20:08:00,0.72,0.7201,0.72,0.7201,1966300019.0
2007-11-23 20:09:00,0.7201,0.7201,0.71995,0.72005,577799993.0
2007-11-23 20:11:00,0.7201,0.7201,0.7201,0.7201,1376199986.0
2007-11-23 20:12:00,0.7201,0.7201,0.7201,0.7201,1264699980.0
2007-11-23 20:13:00,0.7201,0.72015,0.7201,0.72015,924699999.0
2007-11-23 20:14:00,0.7201,0.7202,0.71995,0.7201,1733999993.0
2007-11-23 20:15:00,0.72005,0.7201,0.72005,0.7201,1085400003.0
2007-11-23 20:16:00,0.7201,0.72025,0.7201,0.72015,1239500011.0
2007-11-23 20:17:00,0.72015,0.7202,0.72015,0.7202,203100000.0
2007-11-23 20:18:00,0.7202,0.7202,0.7201,0.7202,389600002.0
2007-11-23 20:19:00,0.7202,0.7202,0.72015,0.72015,22400000.0
2007-11-23 20:20:00,0.72015,0.72015,0.7201,0.72015,59600000.0
2007-11-23 20:21:00,0.72015,0.72015,0.72,0.72,538599980.0
2007-11-23 20:22:00,0.72,0.7202,0.71995,0.72015,356099994.0
2007-11-23 20:23:00,0.72015,0.72015,0.71995,0.72,641000011.0
2007-11-23 20:24:00,0.72005,0.72005,0.71995,0.72005,236400004.0
2007-11-23 20:25:00,0.72,0.7202,0.72,0.7201,821000007.0
2007-11-23 20:26:00,0.7201,0.7202,0.72005,0.7202,33600000.0
2007-11-23 20:27:00,0.7202,0.7202,0.7201,0.7202,479600016.0
2007-11-23 20:28:00,0.7202,0.7202,0.72005,0.7202,76099999.0
2007-11-23 20:29:00,0.7202,0.7202,0.72005,0.72015,561100016.0
2007-11-23 20:30:00,0.72015,0.7202,0.7201,0.7202,178700000.0
2007-11-23 20:31:00,0.7202,0.7202,0.72005,0.7202,238900010.0
2007-11-23 20:32:00,0.7202,0.72025,0.72005,0.72025,638399986.0
2007-11-23 20:33:00,0.72025,0.72025,0.7202,0.7202,35900000.0
2007-11-23 20:34:00,0.7202,0.72025,0.7202,0.72025,354500000.0
2007-11-23 20:35:00,0.72025,0.72025,0.7202,0.72025,442200001.0
2007-11-23 20:36:00,0.72025,0.72025,0.7202,0.7202,267300000.0
2007-11-23 20:37:00,0.7201,0.7203,0.7201,0.7203,237299995.0
2007-11-23 20:38:00,0.7203,0.7204,0.72015,0.7204,676000004.0
2007-11-23 20:39:00,0.7204,0.7204,0.72035,0.7204,831900016.0
2007-11-23 20:40:00,0.72035,0.72045,0.72035,0.72045,245399999.0
2007-11-23 20:41:00,0.72045,0.7205,0.7204,0.72045,311399996.0
2007-11-23 20:42:00,0.7204,0.7204,0.72035,0.7204,330600000.0
2007-11-23 20:43:00,0.7204,0.7204,0.7204,0.7204,291700005.0
2007-11-23 20:44:00,0.7204,0.72045,0.72025,0.72025,311699999.0
2007-11-23 20:45:00,0.72025,0.7204,0.72025,0.7204,148000001.0
2007-11-23 20:46:00,0.7204,0.7205,0.7203,0.7204,710000008.0
2007-11-23 20:47:00,0.7204,0.7204,0.7204,0.7204,374899988.0
2007-11-23 20:48:00,0.7204,0.7204,0.7204,0.7204,135000002.0
2007-11-23 20:49:00,0.7204,0.7204,0.72025,0.7203,781699983.0
2007-11-23 20:50:00,0.7203,0.72045,0.7203,0.7204,171199999.0
2007-11-23 20:51:00,0.7204,0.7205,0.7203,0.7204,702100014.0
2007-11-23 20:52:00,0.7204,0.7204,0.7203,0.72035,349500003.0
2007-11-23 20:53:00,0.72035,0.7204,0.72025,0.7203,1637300013.0
2007-11-23 20:54:00,0.72025,0.7203,0.72025,0.72025,879700030.0
2007-11-23 20:55:00,0.72025,0.7203,0.72025,0.7203,1013200024.0
2007-11-23 20:56:00,0.7203,0.7204,0.72025,0.7204,1300899991.0
2007-11-23 20:57:00,0.7204,0.7204,0.7204,0.7204,689199998.0
2007-11-23 20:58:00,0.7204,0.7204,0.72035,0.7204,722799991.0
2007-11-23 20:59:00,0.72035,0.7204,0.72035,0.7204,843699987.0
2007-11-23 21:00:00,0.7204,0.7204,0.7203,0.7204,121000000.0
2007-11-23 21:01:00,0.7204,0.7204,0.7204,0.7204,139200000.0
2007-11-23 21:02:00,0.7204,0.7204,0.7203,0.7204,36800000.0
2007-11-23 21:03:00,0.7204,0.7204,0.7203,0.7203,412499996.0
2007-11-23 21:04:00,0.7204,0.7204,0.72025,0.7203,304399994.0
2007-11-23 21:05:00,0.7203,0.7204,0.7202,0.7204,1652300008.0
2007-11-23 21:06:00,0.7203,0.72045,0.7203,0.7204,1023799999.0
2007-11-23 21:07:00,0.7204,0.7204,0.7203,0.7204,608600000.0
2007-11-23 21:08:00,0.7204,0.7204,0.72035,0.7204,731700000.0
2007-11-23 21:09:00,0.7204,0.7204,0.72035,0.72035,318900000.0
2007-11-23 21:10:00,0.72035,0.72045,0.72035,0.7204,577800005.0
2007-11-23 21:11:00,0.7204,0.72045,0.7204,0.72045,495300010.0
2007-11-23 21:12:00,0.72045,0.72045,0.71965,0.72,593999991.0
2007-11-23 21:15:00,0.71995,0.72,0.7199,0.7199,2016000000.0
2007-11-23 21:16:00,0.7198,0.7199,0.7198,0.7199,2143399998.0
2007-11-23 21:17:00,0.7199,0.7199,0.7198,0.7199,2143399998.0
2007-11-23 21:22:00,0.7197,0.7198,0.7197,0.7198,1584000000.0
2007-11-23 21:23:00,0.7198,0.7198,0.7198,0.7198,1584000000.0
2007-11-23 21:28:00,0.7197,0.7197,0.7197,0.7197,1357400000.0
2007-11-23 21:30:00,0.7198,0.7198,0.7197,0.7198,1357400000.0
2007-11-23 21:31:00,0.7197,0.7198,0.7197,0.7197,1357400000.0
2007-11-23 21:32:00,0.7198,0.7199,0.7198,0.7199,1357400000.0
2007-11-23 21:33:00,0.7198,0.7199,0.7198,0.7199,1357400000.0
2007-11-23 21:34:00,0.7198,0.7199,0.7198,0.7199,1357400000.0
2007-11-23 21:35:00,0.7197,0.7199,0.7197,0.7199,1357400000.0
2007-11-23 21:37:00,0.7198,0.7198,0.7198,0.7198,1357400000.0
2007-11-23 21:38:00,0.7197,0.7199,0.7197,0.7199,1357400000.0
2007-11-23 21:39:00,0.7198,0.7199,0.7198,0.7198,1357400000.0
2007-11-23 21:40:00,0.7197,0.7198,0.7197,0.7198,1357400000.0
2007-11-23 21:41:00,0.7197,0.7197,0.7197,0.7197,1357400000.0
2007-11-23 21:42:00,0.71985,0.7199,0.71985,0.7199,1357400000.0
2007-11-23 21:43:00,0.7199,0.7199,0.7198,0.7199,2052000000.0
2007-11-23 21:44:00,0.7199,0.7199,0.7198,0.7199,1579899996.0
2007-11-23 21:45:00,0.7197,0.72,0.7197,0.7198,1512000000.0
2007-11-23 21:46:00,0.7197,0.7199,0.7197,0.7199,1512000000.0
2007-11-23 21:47:00,0.7198,0.7199,0.7198,0.7199,1512000000.0
2007-11-23 21:48:00,0.7197,0.7199,0.7197,0.7198,1512000000.0
2007-11-23 21:49:00,0.72,0.72,0.7197,0.7198,1512000000.0
2007-11-23 21:50:00,0.7197,0.7198,0.7197,0.7197,1512000000.0
2007-11-23 21:51:00,0.72,0.72,0.7197,0.7197,1512000000.0
2007-11-23 21:52:00,0.7197,0.7197,0.71955,0.7197,1512000000.0
2007-11-23 21:53:00,0.7197,0.7197,0.7195,0.7197,1613699992.0
2007-11-23 21:54:00,0.7198,0.7199,0.7198,0.7199,2006400000.0
2007-11-23 21:55:00,0.7198,0.7199,0.7198,0.7199,2006400000.0
2007-11-23 21:56:00,0.7198,0.7199,0.7198,0.7199,2006400000.0
2007-11-23 21:57:00,0.7198,0.7198,0.7198,0.7198,2006400000.0
2007-11-23 21:58:00,0.7196,0.7197,0.71955,0.7197,2006400000.0
2007-11-23 21:59:00,0.7199,0.7199,0.7199,0.7199,1854200032.0
2007-11-23 22:00:00,0.7198,0.7199,0.7198,0.7199,1854200032.0
2007-11-23 22:01:00,0.72,0.72,0.72,0.72,1854200032.0
2007-11-23 22:02:00,0.7199,0.7199,0.7199,0.7199,1854200032.0
2007-11-23 22:03:00,0.72,0.72,0.7199,0.72,1854200032.0
2007-11-23 22:05:00,0.7197,0.7197,0.7196,0.7197,1854200032.0
2007-11-23 22:06:00,0.7198,0.7199,0.7198,0.7199,849600000.0
2007-11-23 22:07:00,0.7197,0.7197,0.71955,0.71955,849600000.0
2007-11-23 22:08:00,0.72,0.72,0.7199,0.72,1576000000.0
2007-11-23 22:10:00,0.7199,0.7201,0.7199,0.7201,1576000000.0
2007-11-23 22:11:00,0.72,0.72,0.72,0.72,1576000000.0
2007-11-23 22:12:00,0.7201,0.7201,0.72,0.72,1576000000.0
2007-11-23 22:13:00,0.7201,0.7201,0.7199,0.72,1576000000.0
2007-11-23 22:14:00,0.7199,0.72,0.7199,0.72,1576000000.0
2007-11-23 22:15:00,0.7199,0.72,0.7199,0.7199,1576000000.0
2007-11-23 22:16:00,0.72,0.72,0.7198,0.7198,1576000000.0
2007-11-23 22:17:00,0.7199,0.72,0.7199,0.72,1576000000.0
2007-11-23 22:20:00,0.7199,0.72,0.7199,0.72,1576000000.0
2007-11-23 22:21:00,0.7201,0.7203,0.72,0.7201,1576000000.0
2007-11-23 22:23:00,0.72,0.72,0.72,0.72,1576000000.0
2007-11-23 22:25:00,0.7201,0.7201,0.72,0.72,1576000000.0
2007-11-23 22:26:00,0.71975,0.71975,0.71975,0.71975,1576000000.0
2007-11-23 22:27:00,0.71975,0.71975,0.7197,0.71975,1651200000.0
2007-11-23 22:29:00,0.72,0.72,0.7199,0.7199,1827200000.0
2007-11-23 22:30:00,0.72,0.72,0.72,0.72,1827200000.0
2007-11-23 22:31:00,0.7199,0.7199,0.7198,0.7198,1827200000.0
2007-11-23 22:33:00,0.7197,0.7197,0.7196,0.7196,1827200000.0
2007-11-23 22:34:00,0.7197,0.7198,0.7197,0.7197,1827200000.0
2007-11-23 22:35:00,0.7198,0.7198,0.7197,0.7198,1827200000.0
2007-11-23 22:36:00,0.7197,0.7198,0.7197,0.7198,1827200000.0
2007-11-23 22:38:00,0.7197,0.7197,0.7197,0.7197,1827200000.0
2007-11-23 22:39:00,0.7196,0.7197,0.7196,0.7197,1827200000.0
2007-11-23 22:40:00,0.7198,0.7198,0.71975,0.7198,1827200000.0
2007-11-23 22:41:00,0.7197,0.7198,0.7197,0.7198,1710200001.0
2007-11-23 22:42:00,0.7197,0.7198,0.7197,0.7198,1710200001.0
2007-11-23 22:43:00,0.7197,0.7198,0.7197,0.7198,1710200001.0
2007-11-23 22:44:00,0.7197,0.7198,0.7197,0.7198,1710200001.0
2007-11-23 22:45:00,0.7197,0.7197,0.7197,0.7197,1710200001.0
2007-11-23 22:46:00,0.7198,0.7198,0.7197,0.7197,1710200001.0
2007-11-23 22:47:00,0.7196,0.7196,0.7196,0.7196,1710200001.0
2007-11-23 22:48:00,0.7197,0.7197,0.7197,0.7197,1710200001.0
2007-11-23 22:49:00,0.7196,0.7196,0.7196,0.7196,1710200001.0
2007-11-23 22:50:00,0.7197,0.7197,0.7195,0.7196,1710200001.0
2007-11-23 22:52:00,0.7195,0.7196,0.7193,0.7193,1710200001.0
2007-11-23 22:53:00,0.7194,0.7195,0.7194,0.7195,1710200001.0
2007-11-23 22:54:00,0.7194,0.7195,0.7194,0.7194,1710200001.0
2007-11-23 22:55:00,0.7195,0.7195,0.7194,0.7194,1710200001.0
2007-11-23 22:57:00,0.7193,0.7193,0.7192,0.7192,1710200001.0
2007-11-23 22:58:00,0.7193,0.7194,0.7193,0.7193,1710200001.0
2007-11-23 22:59:00,0.7192,0.7192,0.7191,0.7192,1710200001.0
2007-11-23 23:00:00,0.71985,0.7199,0.7198,0.7198,1710200001.0
2007-11-23 23:01:00,0.71965,0.71977,0.71964,0.71969,542899994.0
2007-11-23 23:02:00,0.71975,0.71979,0.71969,0.71971,215800000.0
2007-11-23 23:03:00,0.71973,0.71973,0.71968,0.71969,55799998.0
2007-11-23 23:04:00,0.71973,0.71977,0.71962,0.71977,482399999.0
2007-11-23 23:05:00,0.71978,0.71983,0.71975,0.71975,202699997.0
2007-11-23 23:06:00,0.71979,0.71988,0.71976,0.71978,507599995.0
2007-11-23 23:07:00,0.71979,0.71986,0.71973,0.71973,742099997.0
2007-11-23 23:08:00,0.71969,0.71988,0.71969,0.71983,724499995.0
2007-11-23 23:09:00,0.71982,0.71991,0.71982,0.71987,608099998.0
2007-11-23 23:10:00,0.71988,0.71995,0.71987,0.7199,528000001.0
2007-11-23 23:11:00,0.7199,0.71995,0.7199,0.71995,377099996.0
2007-11-23 23:12:00,0.71989,0.71989,0.71981,0.71981,306599993.0
2007-11-23 23:13:00,0.7198,0.71981,0.71968,0.71978,733799999.0
2007-11-23 23:14:00,0.71972,0.7198,0.71966,0.7198,566000000.0
2007-11-23 23:15:00,0.71982,0.71982,0.71978,0.7198,924799999.0
2007-11-23 23:16:00,0.71981,0.7199,0.71972,0.71972,681600005.0
2007-11-23 23:17:00,0.71975,0.71985,0.71971,0.71972,557199998.0
2007-11-23 23:18:00,0.71972,0.71983,0.71972,0.71981,454199997.0
2007-11-23 23:19:00,0.71978,0.7199,0.71977,0.71989,307399999.0
2007-11-23 23:20:00,0.7199,0.71992,0.71978,0.71978,458399993.0
2007-11-23 23:21:00,0.71978,0.71992,0.71978,0.71985,640400000.0
2007-11-23 23:22:00,0.71982,0.71988,0.71982,0.71988,253099998.0
2007-11-23 23:23:00,0.71986,0.71986,0.71969,0.71979,239200002.0
2007-11-23 23:24:00,0.71985,0.7199,0.71977,0.7199,737699991.0
2007-11-23 23:25:00,0.71988,0.71992,0.71985,0.7199,683299997.0
2007-11-23 23:26:00,0.71987,0.71987,0.71975,0.7198,904299999.0
2007-11-23 23:27:00,0.71984,0.71992,0.71979,0.71988,588100002.0
2007-11-23 23:28:00,0.71985,0.71995,0.71977,0.71981,784500001.0
2007-11-23 23:29:00,0.71975,0.71988,0.71969,0.71975,1035300000.0
2007-11-23 23:30:00,0.71968,0.71983,0.71968,0.71981,382499998.0
2007-11-23 23:31:00,0.71973,0.71981,0.71966,0.71968,313999998.0
2007-11-23 23:32:00,0.7196,0.7196,0.71946,0.71953,649099994.0
2007-11-23 23:33:00,0.71957,0.7196,0.71948,0.71948,919399996.0
2007-11-23 23:34:00,0.71949,0.71961,0.71947,0.71947,474300002.0
2007-11-23 23:35:00,0.71946,0.71962,0.71946,0.71961,553799997.0
2007-11-23 23:36:00,0.71964,0.71964,0.7195,0.71955,1152900002.0
2007-11-23 23:37:00,0.71956,0.71966,0.71956,0.71956,460699998.0
2007-11-23 23:38:00,0.71953,0.71968,0.7195,0.71953,950899998.0
2007-11-23 23:39:00,0.71952,0.71954,0.71945,0.71948,663099997.0
2007-11-23 23:40:00,0.71951,0.71959,0.71948,0.71957,823399992.0
2007-11-23 23:41:00,0.71955,0.71963,0.71945,0.71949,1009000001.0
2007-11-23 23:42:00,0.7195,0.71966,0.7195,0.71957,589400002.0
2007-11-23 23:43:00,0.71957,0.71962,0.71951,0.7196,993299999.0
2007-11-23 23:44:00,0.71959,0.71969,0.71947,0.71963,1000900004.0
2007-11-23 23:45:00,0.71968,0.71971,0.71954,0.7196,899999995.0
2007-11-23 23:46:00,0.71956,0.71965,0.71952,0.71952,299499995.0
2007-11-23 23:47:00,0.71956,0.71959,0.71947,0.71955,229900002.0
2007-11-23 23:48:00,0.71944,0.71949,0.71933,0.71949,194499998.0
2007-11-23 23:49:00,0.71948,0.71948,0.71937,0.71942,744499992.0
2007-11-23 23:50:00,0.71939,0.71946,0.71926,0.71928,855499996.0
2007-11-23 23:51:00,0.71927,0.71936,0.71925,0.7193,620699995.0
2007-11-23 23:52:00,0.71927,0.71934,0.71915,0.71915,796900000.0
2007-11-23 23:53:00,0.71919,0.71939,0.71917,0.71932,1647400003.0
2007-11-23 23:54:00,0.71935,0.71949,0.71934,0.71937,1099400000.0
2007-11-23 23:55:00,0.71937,0.71937,0.71927,0.7193,164000001.0
2007-11-23 23:56:00,0.7193,0.71935,0.71923,0.7193,724899996.0
2007-11-23 23:57:00,0.71929,0.71933,0.71923,0.71923,1131099999.0
2007-11-23 23:58:00,0.71923,0.71923,0.71915,0.7192,124000000.0
2007-11-23 23:59:00,0.71921,0.71921,0.719,0.719,187100000.0
2007-11-26 00:00:00,0.71905,0.71922,0.71902,0.7191,451599994.0
2007-11-26 00:01:00,0.719,0.719,0.71892,0.71897,493599996.0
2007-11-26 00:02:00,0.71925,0.71925,0.7191,0.7191,468000001.0
2007-11-26 00:03:00,0.7192,0.7192,0.719,0.719,1129800000.0
2007-11-26 00:04:00,0.719,0.7191,0.719,0.7191,696900000.0
2007-11-26 00:06:00,0.7191,0.7191,0.7191,0.7191,1830000000.0
2007-11-26 00:07:00,0.7192,0.7192,0.719,0.719,569300000.0
2007-11-26 00:09:00,0.7192,0.7192,0.7192,0.7192,2137700000.0
2007-11-26 00:10:00,0.7192,0.7192,0.7192,0.7192,1816700000.0
2007-11-26 00:11:00,0.7192,0.7192,0.7192,0.7192,1963500000.0
2007-11-26 00:12:00,0.7192,0.7192,0.7191,0.7192,243500000.0
2007-11-26 00:13:00,0.71918,0.71923,0.7191,0.71918,243500000.0
2007-11-26 00:14:00,0.7192,0.7192,0.7192,0.7192,331000000.0
2007-11-26 00:15:00,0.7192,0.7192,0.7192,0.7192,1333700000.0
2007-11-26 00:18:00,0.719,0.7191,0.719,0.7191,1599300000.0
2007-11-26 00:20:00,0.7191,0.7191,0.719,0.719,1386400000.0
2007-11-26 00:21:00,0.719,0.7191,0.719,0.7191,466600000.0
2007-11-26 00:22:00,0.719,0.7191,0.719,0.719,1407400000.0
2007-11-26 00:23:00,0.7191,0.7191,0.7191,0.7191,96000000.0
2007-11-26 00:24:00,0.7191,0.7191,0.7191,0.7191,566400000.0
2007-11-26 00:25:00,0.7191,0.7191,0.7191,0.7191,235200000.0
2007-11-26 00:26:00,0.7191,0.7191,0.719,0.719,543700004.0
2007-11-26 00:27:00,0.7191,0.7191,0.7191,0.7191,893600000.0
2007-11-26 00:28:00,0.7191,0.7191,0.7191,0.7191,696000000.0
2007-11-26 00:29:00,0.7191,0.7191,0.7191,0.7191,629600000.0
2007-11-26 00:30:00,0.7191,0.7191,0.7191,0.7191,1305600000.0
2007-11-26 00:31:00,0.7191,0.7191,0.719,0.7191,1495000000.0
2007-11-26 00:32:00,0.7191,0.7191,0.7191,0.7191,79200000.0
2007-11-26 00:33:00,0.7191,0.7192,0.7191,0.7192,493600000.0
2007-11-26 00:34:00,0.7192,0.7192,0.7191,0.7192,424100000.0
2007-11-26 00:35:00,0.7192,0.7192,0.7192,0.7192,98400000.0
2007-11-26 00:36:00,0.719,0.7191,0.719,0.7191,1018200000.0
2007-11-26 00:37:00,0.7191,0.7191,0.7191,0.7191,1296000000.0
2007-11-26 00:38:00,0.71905,0.7191,0.719,0.7191,651399990.0
2007-11-26 00:39:00,0.7191,0.7191,0.7189,0.7191,1235499994.0
2007-11-26 00:40:00,0.719,0.7191,0.719,0.7191,1037700000.0
2007-11-26 00:41:00,0.719,0.71905,0.719,0.71905,44400000.0
2007-11-26 00:42:00,0.71905,0.7192,0.71905,0.7192,64000000.0
2007-11-26 00:43:00,0.7192,0.7192,0.719,0.719,13600000.0
2007-11-26 00:44:00,0.719,0.7192,0.7189,0.71915,90200000.0
2007-11-26 00:45:00,0.7191,0.71915,0.719,0.7191,172500002.0
2007-11-26 00:46:00,0.7191,0.7191,0.719,0.7191,437400005.0
2007-11-26 00:47:00,0.7191,0.7191,0.719,0.7191,62900000.0
2007-11-26 00:48:00,0.7191,0.7191,0.71895,0.7191,46600000.0
2007-11-26 00:49:00,0.7191,0.7192,0.719,0.7191,166100001.0
2007-11-26 00:50:00,0.7191,0.7191,0.7191,0.7191,127200000.0
2007-11-26 00:51:00,0.7191,0.7191,0.71905,0.71905,28500000.0
2007-11-26 00:52:00,0.7191,0.7191,0.71905,0.7191,12800000.0
2007-11-26 00:53:00,0.7191,0.7192,0.7191,0.7192,258899999.0
2007-11-26 00:54:00,0.7192,0.7192,0.7191,0.71915,175200000.0
2007-11-26 00:55:00,0.71915,0.7192,0.7191,0.7191,86400000.0
2007-11-26 00:56:00,0.7191,0.71915,0.71905,0.7191,208600000.0
2007-11-26 00:57:00,0.7191,0.71915,0.71905,0.71915,32100000.0
2007-11-26 00:58:00,0.71915,0.71915,0.71905,0.7191,83700000.0
2007-11-26 00:59:00,0.71905,0.7192,0.719,0.71915,307200009.0
2007-11-26 01:00:00,0.7192,0.7192,0.719,0.7192,123400000.0
2007-11-26 01:01:00,0.7192,0.7192,0.71905,0.71905,31700000.0
2007-11-26 01:02:00,0.71905,0.71905,0.719,0.71905,24000000.0
2007-11-26 01:03:00,0.71905,0.7192,0.71905,0.7192,21200000.0
2007-11-26 01:04:00,0.719,0.71905,0.719,0.71905,10300000.0
2007-11-26 01:05:00,0.7192,0.7192,0.7191,0.7191,38700000.0
2007-11-26 01:06:00,0.7191,0.7192,0.7191,0.71915,67700000.0
2007-11-26 01:07:00,0.71915,0.7192,0.71915,0.7192,34400000.0
2007-11-26 01:08:00,0.71915,0.7192,0.7191,0.7191,92400000.0
2007-11-26 01:09:00,0.7191,0.7192,0.71905,0.7191,291800000.0
2007-11-26 01:10:00,0.7192,0.71925,0.7192,0.71925,79000000.0
2007-11-26 01:11:00,0.71925,0.71925,0.71905,0.71925,18400000.0
2007-11-26 01:12:00,0.7192,0.71925,0.7192,0.7192,60400000.0
2007-11-26 01:13:00,0.7192,0.71925,0.719,0.71925,76000000.0
2007-11-26 01:14:00,0.7192,0.7192,0.7192,0.7192,71200000.0
2007-11-26 01:15:00,0.7192,0.7192,0.7191,0.71915,138800000.0
2007-11-26 01:16:00,0.71915,0.7192,0.71915,0.7192,119600000.0
2007-11-26 01:17:00,0.7192,0.7192,0.7192,0.7192,69600000.0
2007-11-26 01:18:00,0.7192,0.7192,0.719,0.7192,58900000.0
2007-11-26 01:19:00,0.719,0.7192,0.719,0.71915,137600000.0
2007-11-26 01:20:00,0.7192,0.7192,0.71915,0.7192,68700000.0
2007-11-26 01:21:00,0.7192,0.7192,0.7191,0.71915,266700000.0
2007-11-26 01:22:00,0.71915,0.7192,0.71915,0.71915,156300000.0
2007-11-26 01:23:00,0.71915,0.7192,0.71915,0.7192,79400000.0
2007-11-26 01:24:00,0.7192,0.7192,0.7192,0.7192,88800000.0
2007-11-26 01:25:00,0.7192,0.7192,0.71905,0.7191,178600000.0
2007-11-26 01:26:00,0.7191,0.7191,0.719,0.7191,112000000.0
2007-11-26 01:27:00,0.7191,0.7191,0.719,0.71905,208500000.0
2007-11-26 01:28:00,0.7191,0.7191,0.71905,0.7191,110700000.0
2007-11-26 01:29:00,0.7191,0.7191,0.7191,0.7191,193600000.0
2007-11-26 01:30:00,0.7191,0.7191,0.71895,0.71905,50700000.0
2007-11-26 01:31:00,0.7191,0.7191,0.719,0.7191,61800000.0
2007-11-26 01:32:00,0.7191,0.7191,0.71905,0.7191,77600000.0
2007-11-26 01:33:00,0.7191,0.71915,0.71905,0.71915,140300000.0
2007-11-26 01:34:00,0.71915,0.71915,0.71905,0.7191,108400000.0
2007-11-26 01:35:00,0.7191,0.7191,0.7191,0.7191,328800000.0
2007-11-26 01:36:00,0.7191,0.7191,0.71895,0.719,484099999.0
2007-11-26 01:37:00,0.71905,0.71905,0.71895,0.719,449900000.0
2007-11-26 01:38:00,0.719,0.71905,0.719,0.71905,77600000.0
2007-11-26 01:39:00,0.71905,0.7191,0.7189,0.7191,165600000.0
2007-11-26 01:40:00,0.7191,0.7191,0.71905,0.71905,179200000.0
2007-11-26 01:41:00,0.71905,0.71905,0.71885,0.71885,596800000.0
2007-11-26 01:42:00,0.71885,0.7189,0.71885,0.7189,188300000.0
2007-11-26 01:43:00,0.7189,0.71895,0.7189,0.71895,524000000.0
2007-11-26 01:44:00,0.71895,0.71895,0.71885,0.71885,387100000.0
2007-11-26 01:45:00,0.7189,0.719,0.71885,0.719,520500000.0
2007-11-26 01:46:00,0.719,0.719,0.7189,0.7189,239200000.0
2007-11-26 01:47:00,0.71885,0.71895,0.71885,0.7189,185500000.0
2007-11-26 01:48:00,0.7189,0.71905,0.71885,0.71895,250300000.0
2007-11-26 01:49:00,0.71895,0.71905,0.7189,0.71895,426800000.0
2007-11-26 01:50:00,0.71895,0.719,0.7189,0.71895,299200000.0
2007-11-26 01:51:00,0.71895,0.71895,0.71895,0.71895,576000000.0
2007-11-26 01:52:00,0.71895,0.71905,0.71895,0.71905,282400000.0
2007-11-26 01:53:00,0.71905,0.71905,0.7189,0.719,281600000.0
2007-11-26 01:54:00,0.719,0.71905,0.7189,0.7189,228600000.0
2007-11-26 01:55:00,0.7189,0.719,0.7189,0.71895,397600000.0
2007-11-26 01:56:00,0.71895,0.71895,0.7189,0.71895,187200000.0
2007-11-26 01:57:00,0.7189,0.71895,0.71875,0.7189,389599999.0
2007-11-26 01:58:00,0.71885,0.7189,0.71865,0.71865,570600000.0
2007-11-26 01:59:00,0.71865,0.71875,0.7186,0.71875,283400000.0
2007-11-26 02:00:00,0.71875,0.71885,0.71875,0.71885,80800000.0
2007-11-26 02:01:00,0.71885,0.71885,0.71875,0.71885,139199999.0
2007-11-26 02:02:00,0.71875,0.71895,0.71875,0.7188,532800006.0
2007-11-26 02:03:00,0.7188,0.71905,0.7188,0.71905,471300004.0
2007-11-26 02:04:00,0.71905,0.71905,0.7189,0.719,71200000.0
2007-11-26 02:05:00,0.71895,0.71905,0.71895,0.71905,89700000.0
2007-11-26 02:06:00,0.71905,0.7192,0.7189,0.7192,404700000.0
2007-11-26 02:07:00,0.7192,0.7194,0.7191,0.71935,807999991.0
2007-11-26 02:08:00,0.71935,0.71945,0.71925,0.71925,400900001.0
2007-11-26 02:09:00,0.71925,0.7193,0.71915,0.71925,232500004.0
2007-11-26 02:10:00,0.7193,0.71935,0.71925,0.71925,173500000.0
2007-11-26 02:11:00,0.7193,0.7193,0.71925,0.7193,65100000.0
2007-11-26 02:12:00,0.7193,0.7193,0.7192,0.7192,118600001.0
2007-11-26 02:13:00,0.7192,0.7193,0.7192,0.7192,187400001.0
2007-11-26 02:14:00,0.7192,0.7193,0.7192,0.7193,369399998.0
2007-11-26 02:15:00,0.7193,0.7193,0.71925,0.7193,231599999.0
2007-11-26 02:16:00,0.71925,0.7193,0.71925,0.71925,460099993.0
2007-11-26 02:17:00,0.71925,0.71925,0.71925,0.71925,216000000.0
2007-11-26 02:18:00,0.7192,0.7193,0.71915,0.71925,589700000.0
2007-11-26 02:19:00,0.71925,0.7193,0.7192,0.7192,424900000.0
2007-11-26 02:20:00,0.71925,0.71925,0.71915,0.71925,147000000.0
2007-11-26 02:21:00,0.71925,0.7193,0.71925,0.71925,202400000.0
2007-11-26 02:22:00,0.71925,0.71925,0.7192,0.71925,223900000.0
2007-11-26 02:23:00,0.71925,0.71925,0.71915,0.71925,110900000.0
2007-11-26 02:24:00,0.71925,0.71925,0.71915,0.71925,408599993.0
2007-11-26 02:25:00,0.71925,0.71925,0.7191,0.71915,164799999.0
2007-11-26 02:26:00,0.71915,0.71915,0.7191,0.7191,33400000.0
2007-11-26 02:27:00,0.7191,0.71915,0.719,0.7191,202600006.0
2007-11-26 02:28:00,0.7191,0.71915,0.71905,0.71905,341100004.0
2007-11-26 02:29:00,0.71905,0.71905,0.719,0.71905,20000000.0
2007-11-26 02:30:00,0.719,0.7192,0.7189,0.7192,521000002.0
2007-11-26 02:31:00,0.7192,0.7192,0.719,0.7191,125600000.0
2007-11-26 02:32:00,0.71905,0.7193,0.71905,0.7191,610699997.0
2007-11-26 02:33:00,0.7191,0.7192,0.71905,0.71915,281400004.0
2007-11-26 02:34:00,0.7192,0.7192,0.71905,0.7191,182400000.0
2007-11-26 02:35:00,0.7191,0.71915,0.719,0.71915,424699996.0
2007-11-26 02:36:00,0.71915,0.71915,0.7191,0.71915,43200000.0
2007-11-26 02:37:00,0.71915,0.7195,0.71915,0.71945,280800000.0
2007-11-26 02:38:00,0.7194,0.7194,0.7191,0.71915,230800001.0
2007-11-26 02:39:00,0.71915,0.7192,0.7191,0.7191,160399999.0
2007-11-26 02:40:00,0.7191,0.7192,0.7191,0.7192,270200000.0
2007-11-26 02:41:00,0.71925,0.7194,0.71925,0.7193,127300000.0
2007-11-26 02:42:00,0.7193,0.7194,0.7192,0.7193,457299998.0
2007-11-26 02:43:00,0.7193,0.71935,0.71925,0.71935,170700000.0
2007-11-26 02:44:00,0.71935,0.71935,0.7192,0.7193,479800003.0
2007-11-26 02:45:00,0.71925,0.71935,0.71925,0.71935,589500000.0
2007-11-26 02:46:00,0.71935,0.7194,0.7193,0.7193,460499998.0
2007-11-26 02:47:00,0.71935,0.7194,0.7193,0.7193,503299999.0
2007-11-26 02:48:00,0.7193,0.7193,0.7193,0.7193,166600000.0
2007-11-26 02:49:00,0.7193,0.7193,0.71925,0.7193,93600000.0
2007-11-26 02:50:00,0.7193,0.7193,0.7193,0.7193,72000000.0
2007-11-26 02:51:00,0.7193,0.7193,0.71925,0.7193,823300003.0
2007-11-26 02:52:00,0.7193,0.7193,0.71915,0.71925,967499976.0
2007-11-26 02:53:00,0.71925,0.71925,0.71915,0.71915,947599986.0
2007-11-26 02:54:00,0.71915,0.7192,0.71905,0.7191,1188899993.0
2007-11-26 02:55:00,0.7182,0.7182,0.7181,0.7181,1716999975.0
2007-11-26 02:56:00,0.7191,0.7192,0.719,0.7191,1716999975.0
2007-11-26 02:57:00,0.7191,0.71915,0.71905,0.7191,1748300013.0
2007-11-26 02:58:00,0.7191,0.7192,0.7191,0.7192,1732600033.0
2007-11-26 02:59:00,0.7192,0.7192,0.719,0.71915,414799990.0
2007-11-26 03:00:00,0.71915,0.71925,0.71915,0.71915,1798600011.0
2007-11-26 03:01:00,0.71915,0.7192,0.71915,0.71915,906899995.0
2007-11-26 03:02:00,0.71915,0.7192,0.71905,0.71915,1589499989.0
2007-11-26 03:03:00,0.71915,0.7192,0.71915,0.7192,464100000.0
2007-11-26 03:04:00,0.7192,0.7192,0.71905,0.71915,296700000.0
2007-11-26 03:05:00,0.7192,0.7192,0.71915,0.71915,918100003.0
2007-11-26 03:06:00,0.7192,0.7192,0.71915,0.71915,531799999.0
2007-11-26 03:07:00,0.7192,0.7192,0.7191,0.7192,943100003.0
2007-11-26 03:08:00,0.7192,0.7192,0.7192,0.7192,114800000.0
2007-11-26 03:09:00,0.7192,0.7192,0.71895,0.7192,14800000.0
2007-11-26 03:10:00,0.7192,0.7192,0.71905,0.7191,1050000003.0
2007-11-26 03:11:00,0.7191,0.7191,0.719,0.719,1419799990.0
2007-11-26 03:12:00,0.719,0.71905,0.71895,0.719,950399993.0
2007-11-26 03:13:00,0.719,0.71905,0.719,0.719,455799998.0
2007-11-26 03:14:00,0.719,0.719,0.719,0.719,742400000.0
2007-11-26 03:15:00,0.719,0.719,0.719,0.719,713400000.0
2007-11-26 03:16:00,0.71895,0.7191,0.71895,0.71895,1106300002.0
2007-11-26 03:17:00,0.71895,0.719,0.71885,0.71885,1350100005.0
2007-11-26 03:18:00,0.7189,0.7189,0.7189,0.7189,654100001.0
2007-11-26 03:19:00,0.7189,0.719,0.7189,0.7189,1156600001.0
2007-11-26 03:20:00,0.7189,0.7189,0.7188,0.7189,1882799998.0
2007-11-26 03:21:00,0.7189,0.7189,0.71885,0.7189,320200000.0
2007-11-26 03:22:00,0.7189,0.7189,0.7189,0.7189,1079299998.0
2007-11-26 03:23:00,0.7189,0.7189,0.71885,0.71885,830600019.0
2007-11-26 03:24:00,0.71885,0.7189,0.7188,0.7188,912999985.0
2007-11-26 03:25:00,0.7188,0.719,0.7188,0.719,1232599973.0
2007-11-26 03:26:00,0.719,0.719,0.7188,0.7189,1602400002.0
2007-11-26 03:27:00,0.7189,0.7189,0.7188,0.7189,927500007.0
2007-11-26 03:28:00,0.7189,0.7189,0.7188,0.7188,417700000.0
2007-11-26 03:29:00,0.7188,0.7188,0.71875,0.7188,294100000.0
2007-11-26 03:30:00,0.71875,0.7188,0.71875,0.7188,1327600000.0
2007-11-26 03:31:00,0.7188,0.7188,0.7188,0.7188,374900000.0
2007-11-26 03:32:00,0.7187,0.7188,0.7187,0.7188,854199978.0
2007-11-26 03:33:00,0.7188,0.7189,0.7188,0.7189,611000000.0
2007-11-26 03:34:00,0.7189,0.7189,0.7188,0.7189,276799994.0
2007-11-26 03:35:00,0.7189,0.7189,0.7188,0.7188,569999992.0
2007-11-26 03:36:00,0.7188,0.7189,0.71875,0.7189,1406899993.0
2007-11-26 03:37:00,0.7189,0.7189,0.7188,0.7189,255400000.0
2007-11-26 03:38:00,0.7189,0.7189,0.71865,0.71865,1523700000.0
2007-11-26 03:39:00,0.718,0.7181,0.718,0.7181,1177800000.0
2007-11-26 03:40:00,0.718,0.718,0.718,0.718,1177800000.0
2007-11-26 03:41:00,0.7185,0.7185,0.71845,0.7185,1177800000.0
2007-11-26 03:42:00,0.7185,0.7185,0.71835,0.71835,1247399999.0
2007-11-26 03:43:00,0.71835,0.7185,0.71835,0.71845,816599982.0
2007-11-26 03:44:00,0.71845,0.71845,0.71845,0.71845,25600000.0
2007-11-26 03:45:00,0.71845,0.71845,0.7184,0.71845,271399987.0
2007-11-26 03:46:00,0.71845,0.71845,0.7183,0.7184,660499996.0
2007-11-26 03:47:00,0.7184,0.7184,0.71825,0.71835,1223400020.0
2007-11-26 03:48:00,0.71835,0.7184,0.71825,0.7183,212200000.0
2007-11-26 03:49:00,0.71825,0.7184,0.71825,0.7183,233999999.0
2007-11-26 03:50:00,0.7183,0.7183,0.7182,0.7183,510700000.0
2007-11-26 03:51:00,0.7183,0.7183,0.7181,0.7181,1156500004.0
2007-11-26 03:52:00,0.7181,0.7182,0.7181,0.7182,186700000.0
2007-11-26 03:53:00,0.718,0.7182,0.718,0.7181,116000000.0
2007-11-26 03:54:00,0.7181,0.7181,0.7181,0.7181,299200000.0
2007-11-26 03:55:00,0.7181,0.71815,0.7181,0.7181,716600006.0
2007-11-26 03:56:00,0.718,0.7182,0.718,0.7182,471200000.0
2007-11-26 03:57:00,0.7182,0.7182,0.7181,0.71815,719100000.0
2007-11-26 03:58:00,0.71815,0.7182,0.71805,0.7182,1035299995.0
2007-11-26 03:59:00,0.7182,0.7183,0.7182,0.7183,1583899975.0
2007-11-26 04:00:00,0.7183,0.7183,0.71815,0.71825,1533800003.0
2007-11-26 04:01:00,0.7183,0.7183,0.7182,0.71825,1722900004.0
2007-11-26 04:02:00,0.71825,0.7183,0.71825,0.7183,1164299999.0
2007-11-26 04:03:00,0.7182,0.7183,0.7182,0.71825,163500000.0
2007-11-26 04:04:00,0.71825,0.7183,0.71815,0.7182,1165800013.0
2007-11-26 04:05:00,0.7187,0.7188,0.7187,0.7188,1376699967.0
2007-11-26 04:06:00,0.7183,0.7183,0.7183,0.7183,1376699967.0
2007-11-26 04:07:00,0.7183,0.7183,0.71825,0.7183,540799999.0
2007-11-26 04:08:00,0.71815,0.7183,0.7181,0.7182,734900007.0
2007-11-26 04:09:00,0.71815,0.7182,0.71805,0.7181,526600000.0
2007-11-26 04:10:00,0.7181,0.7181,0.7181,0.7181,1598200009.0
2007-11-26 04:11:00,0.7181,0.7181,0.71805,0.7181,390300003.0
2007-11-26 04:12:00,0.71805,0.7181,0.71795,0.7181,134400000.0
2007-11-26 04:13:00,0.7181,0.7181,0.71795,0.71805,56800000.0
2007-11-26 04:14:00,0.718,0.7181,0.71795,0.7181,1563600008.0
2007-11-26 04:15:00,0.71805,0.7181,0.71795,0.718,1051199989.0
2007-11-26 04:16:00,0.718,0.7182,0.71795,0.7182,1567699990.0
2007-11-26 04:17:00,0.7184,0.7185,0.7184,0.7185,511499991.0
2007-11-26 04:18:00,0.7182,0.7182,0.71805,0.7182,511499991.0
2007-11-26 04:19:00,0.7182,0.7182,0.7181,0.7181,404100009.0
2007-11-26 04:20:00,0.7181,0.7182,0.71805,0.71805,856799986.0
2007-11-26 04:21:00,0.71805,0.7181,0.71805,0.7181,1525500032.0
2007-11-26 04:22:00,0.7184,0.7185,0.7184,0.7184,539399994.0
2007-11-26 04:23:00,0.7182,0.7182,0.7182,0.7182,539399994.0
2007-11-26 04:24:00,0.7182,0.7182,0.7181,0.7181,1055300003.0
2007-11-26 04:25:00,0.7181,0.7182,0.71805,0.7182,1495799995.0
2007-11-26 04:26:00,0.7183,0.7184,0.7183,0.7183,1915400006.0
2007-11-26 04:27:00,0.7181,0.71815,0.7181,0.7181,1915400006.0
2007-11-26 04:28:00,0.7181,0.7181,0.7181,0.7181,1414800002.0
2007-11-26 04:29:00,0.7181,0.7181,0.71805,0.7181,643900006.0
2007-11-26 04:30:00,0.7181,0.7181,0.718,0.7181,360300003.0
2007-11-26 04:31:00,0.71805,0.7181,0.71805,0.71805,741499996.0
2007-11-26 04:32:00,0.71805,0.7181,0.718,0.7181,1377799995.0
2007-11-26 04:33:00,0.7181,0.7181,0.718,0.718,469400000.0
2007-11-26 04:34:00,0.71805,0.7181,0.71805,0.7181,771200002.0
2007-11-26 04:35:00,0.7181,0.7181,0.71805,0.7181,1206800003.0
2007-11-26 04:36:00,0.7181,0.7181,0.7181,0.7181,471600001.0
2007-11-26 04:37:00,0.7181,0.7181,0.71805,0.7181,1199800022.0
2007-11-26 04:39:00,0.7181,0.7181,0.71795,0.718,1564999984.0
2007-11-26 04:40:00,0.718,0.71805,0.71795,0.718,790499999.0
2007-11-26 04:41:00,0.718,0.718,0.71795,0.718,1121799994.0
2007-11-26 04:43:00,0.7188,0.7189,0.7187,0.7188,958800009.0
2007-11-26 04:44:00,0.718,0.718,0.71795,0.718,958800009.0
2007-11-26 04:45:00,0.7179,0.7181,0.7179,0.7181,923599992.0
2007-11-26 04:46:00,0.7181,0.7182,0.7181,0.7181,1461499999.0
2007-11-26 04:47:00,0.7181,0.7181,0.71805,0.7181,757299990.0
2007-11-26 04:48:00,0.7181,0.7181,0.718,0.718,1700899957.0
2007-11-26 04:49:00,0.718,0.7181,0.71795,0.7181,1801900008.0
2007-11-26 04:50:00,0.7181,0.7181,0.718,0.71805,802999991.0
2007-11-26 04:51:00,0.71805,0.7181,0.71805,0.7181,996200009.0
2007-11-26 04:52:00,0.7189,0.7189,0.7189,0.7189,494300003.0
2007-11-26 04:53:00,0.71825,0.7183,0.71815,0.7183,494300003.0
2007-11-26 04:54:00,0.7183,0.7184,0.71825,0.7183,950300013.0
2007-11-26 04:55:00,0.7183,0.71835,0.71825,0.7183,1265999989.0
2007-11-26 04:56:00,0.7183,0.7183,0.71825,0.71825,807499990.0
2007-11-26 04:57:00,0.7182,0.7183,0.7182,0.71825,566300001.0
2007-11-26 04:58:00,0.71825,0.7183,0.71825,0.7183,206900000.0
2007-11-26 04:59:00,0.7183,0.7183,0.71825,0.7183,999999997.0
2007-11-26 05:00:00,0.7183,0.7184,0.71825,0.7183,1081599990.0
2007-11-26 05:01:00,0.7183,0.7183,0.71825,0.7183,1955699985.0
2007-11-26 05:02:00,0.7187,0.7188,0.7187,0.7188,1654699993.0
2007-11-26 05:03:00,0.7183,0.7185,0.7183,0.71835,1654699993.0
2007-11-26 05:04:00,0.71835,0.71865,0.71835,0.71855,1294899979.0
2007-11-26 05:05:00,0.7187,0.7188,0.7187,0.7188,1427399990.0
2007-11-26 05:06:00,0.7187,0.71885,0.71865,0.7188,1427399990.0
2007-11-26 05:07:00,0.7187,0.7188,0.7187,0.7188,1619499984.0
2007-11-26 05:08:00,0.7187,0.7187,0.7187,0.7187,1619499984.0
2007-11-26 05:09:00,0.7187,0.7187,0.7185,0.7185,1619499984.0
2007-11-26 05:10:00,0.7185,0.71855,0.71845,0.71845,1588300012.0
2007-11-26 05:11:00,0.71845,0.7186,0.71845,0.7185,1429399985.0
2007-11-26 05:12:00,0.7186,0.7187,0.7186,0.7187,702899993.0
2007-11-26 05:13:00,0.7185,0.7185,0.7184,0.7185,702899993.0
2007-11-26 05:14:00,0.7185,0.7185,0.7184,0.7185,325700000.0
2007-11-26 05:15:00,0.7185,0.7185,0.7183,0.7183,661200008.0
2007-11-26 05:16:00,0.7183,0.7185,0.7183,0.7184,1539800009.0
2007-11-26 05:17:00,0.7184,0.7185,0.71835,0.7185,1677800046.0
2007-11-26 05:18:00,0.7185,0.7186,0.7185,0.7186,952799998.0
2007-11-26 05:19:00,0.7186,0.7187,0.71855,0.71865,1874099985.0
2007-11-26 05:21:00,0.7184,0.7185,0.7184,0.71845,1409600002.0
2007-11-26 05:22:00,0.71845,0.7185,0.71835,0.7184,1086499989.0
2007-11-26 05:23:00,0.7184,0.7184,0.7183,0.7184,379600002.0
2007-11-26 05:24:00,0.7184,0.7184,0.7183,0.71835,1311800008.0
2007-11-26 05:25:00,0.71835,0.7184,0.7183,0.7183,951200010.0
2007-11-26 05:26:00,0.7182,0.7183,0.7182,0.7182,522500001.0
2007-11-26 05:27:00,0.7183,0.7183,0.71825,0.71825,522500001.0
2007-11-26 05:28:00,0.71825,0.7183,0.71825,0.7183,1615799976.0
2007-11-26 05:29:00,0.7183,0.7183,0.7182,0.7182,231999998.0
2007-11-26 05:30:00,0.7183,0.7183,0.7182,0.71825,1136499994.0
2007-11-26 05:31:00,0.7183,0.7184,0.71825,0.7184,879700004.0
2007-11-26 05:32:00,0.7184,0.7184,0.7183,0.7184,843599990.0
2007-11-26 05:33:00,0.7184,0.7184,0.7183,0.7184,600900002.0
2007-11-26 05:34:00,0.7183,0.7185,0.7183,0.7185,1395999995.0
2007-11-26 05:35:00,0.71845,0.7186,0.71845,0.7186,851000010.0
2007-11-26 05:36:00,0.7186,0.7186,0.71855,0.71855,1199399988.0
2007-11-26 05:37:00,0.7186,0.7187,0.7186,0.7187,861300006.0
2007-11-26 05:38:00,0.7187,0.7187,0.7187,0.7187,557199999.0
2007-11-26 05:39:00,0.7187,0.7188,0.7187,0.7187,1585099996.0
2007-11-26 05:40:00,0.7187,0.7187,0.71855,0.71865,165100003.0
2007-11-26 05:41:00,0.71865,0.7187,0.71855,0.7187,378099998.0
2007-11-26 05:42:00,0.7187,0.7187,0.7187,0.7187,535599991.0
2007-11-26 05:43:00,0.7185,0.7186,0.7185,0.7185,1578600014.0
2007-11-26 05:44:00,0.7188,0.7188,0.71875,0.7188,1578600014.0
2007-11-26 05:45:00,0.7188,0.7188,0.71875,0.7188,904500007.0
2007-11-26 05:46:00,0.7188,0.7189,0.7188,0.7188,1273899962.0
2007-11-26 05:47:00,0.7188,0.7189,0.7187,0.7188,1374400003.0
2007-11-26 05:48:00,0.7188,0.7188,0.7188,0.7188,722699990.0
2007-11-26 05:49:00,0.7188,0.7188,0.7188,0.7188,572499989.0
2007-11-26 05:50:00,0.7188,0.7189,0.7187,0.7187,1062499999.0
2007-11-26 05:51:00,0.7187,0.7188,0.7187,0.7187,575099999.0
2007-11-26 05:52:00,0.7188,0.7189,0.7187,0.7189,632200005.0
2007-11-26 05:53:00,0.7189,0.7189,0.7188,0.7189,109900000.0
2007-11-26 05:54:00,0.7189,0.7189,0.71885,0.71885,266500002.0
2007-11-26 05:55:00,0.71885,0.7189,0.7188,0.7189,542100017.0
2007-11-26 05:56:00,0.7189,0.7189,0.71875,0.71885,372399997.0
2007-11-26 05:57:00,0.71885,0.7189,0.71875,0.7189,547399992.0
2007-11-26 05:58:00,0.7189,0.7189,0.7188,0.7189,821500015.0
2007-11-26 05:59:00,0.7189,0.7189,0.7189,0.7189,664700004.0
2007-11-26 06:00:00,0.7189,0.7189,0.71875,0.7188,1562799992.0
2007-11-26 06:01:00,0.7188,0.7189,0.71875,0.7188,957000011.0
2007-11-26 06:02:00,0.71875,0.7188,0.71875,0.71875,410700001.0
2007-11-26 06:03:00,0.7187,0.71875,0.71865,0.7187,298900000.0
2007-11-26 06:04:00,0.7187,0.71875,0.7187,0.71875,511100000.0
2007-11-26 06:05:00,0.71875,0.7188,0.71865,0.7188,323099999.0
2007-11-26 06:06:00,0.7188,0.7188,0.71875,0.7188,160500000.0
2007-11-26 06:07:00,0.7188,0.7188,0.71865,0.7187,701699997.0
2007-11-26 06:08:00,0.7187,0.7187,0.7187,0.7187,427000001.0
2007-11-26 06:09:00,0.7187,0.7187,0.7187,0.7187,201899999.0
2007-11-26 06:10:00,0.71865,0.7187,0.71865,0.7187,1029699987.0
2007-11-26 06:11:00,0.71865,0.7187,0.71865,0.7187,730400000.0
2007-11-26 06:12:00,0.7187,0.7187,0.71855,0.7187,948300006.0
2007-11-26 06:13:00,0.7187,0.7187,0.71855,0.71855,529100000.0
2007-11-26 06:14:00,0.7186,0.7187,0.71855,0.7187,511899998.0
2007-11-26 06:15:00,0.7187,0.7187,0.71835,0.71835,1441500015.0
2007-11-26 06:16:00,0.71835,0.7184,0.71825,0.7183,504800000.0
2007-11-26 06:17:00,0.7183,0.7184,0.7183,0.7183,1243299999.0
2007-11-26 06:18:00,0.71835,0.71835,0.71815,0.71825,1316100015.0
2007-11-26 06:19:00,0.7183,0.7183,0.71815,0.7182,1116500003.0
2007-11-26 06:20:00,0.71825,0.71825,0.71795,0.71795,50000000.0
2007-11-26 06:21:00,0.71805,0.7182,0.71795,0.7182,1144800016.0
2007-11-26 06:22:00,0.7182,0.7182,0.71815,0.7182,472400006.0
2007-11-26 06:23:00,0.71815,0.7183,0.71815,0.7183,1900500016.0
2007-11-26 06:24:00,0.7183,0.7183,0.7182,0.7183,1132600011.0
2007-11-26 06:25:00,0.7183,0.7183,0.71825,0.71825,194100000.0
2007-11-26 06:26:00,0.7183,0.7183,0.7181,0.7182,2052999972.0
2007-11-26 06:27:00,0.7182,0.7182,0.71815,0.7182,1087300005.0
2007-11-26 06:28:00,0.7182,0.7182,0.71805,0.71805,1608999976.0
2007-11-26 06:29:00,0.7181,0.7182,0.71805,0.71805,1298299983.0
2007-11-26 06:30:00,0.7181,0.7182,0.71805,0.7181,1202699985.0
2007-11-26 06:31:00,0.7181,0.7182,0.71805,0.7181,1230499989.0
2007-11-26 06:32:00,0.71805,0.7182,0.71805,0.7181,1273300026.0
2007-11-26 06:33:00,0.7181,0.7182,0.7181,0.7182,735099994.0
2007-11-26 06:34:00,0.7182,0.7182,0.7181,0.7181,816100002.0
2007-11-26 06:35:00,0.7181,0.7182,0.7181,0.7182,604700001.0
2007-11-26 06:36:00,0.7182,0.7182,0.7182,0.7182,474300000.0
2007-11-26 06:37:00,0.7182,0.7182,0.71805,0.71815,737900017.0
2007-11-26 06:38:00,0.71815,0.71815,0.7179,0.7181,803500000.0
2007-11-26 06:39:00,0.7181,0.7182,0.7181,0.7182,1045900000.0
2007-11-26 06:40:00,0.7182,0.7183,0.7182,0.7183,1675799990.0
2007-11-26 06:41:00,0.7183,0.7184,0.71825,0.71835,853900000.0
2007-11-26 06:42:00,0.71835,0.7184,0.7183,0.7184,2113400008.0
2007-11-26 06:43:00,0.7184,0.7185,0.71835,0.71835,1082999998.0
2007-11-26 06:44:00,0.71835,0.7184,0.7183,0.7184,164100003.0
2007-11-26 06:45:00,0.7184,0.71845,0.7182,0.7183,876500008.0
2007-11-26 06:46:00,0.71825,0.7184,0.71815,0.71835,1539500018.0
2007-11-26 06:47:00,0.71835,0.71835,0.71815,0.7183,366200004.0
2007-11-26 06:48:00,0.7183,0.71835,0.7182,0.7183,1012500006.0
2007-11-26 06:49:00,0.7183,0.7183,0.71825,0.7183,921600022.0
2007-11-26 06:50:00,0.7183,0.71835,0.71825,0.7183,1741299999.0
2007-11-26 06:51:00,0.7183,0.7183,0.7182,0.7183,640899995.0
2007-11-26 06:52:00,0.7182,0.7183,0.7182,0.7183,1031699991.0
2007-11-26 06:53:00,0.71815,0.7183,0.7181,0.7182,138900000.0
2007-11-26 06:54:00,0.7183,0.7183,0.7181,0.7183,351699987.0
2007-11-26 06:55:00,0.7183,0.7183,0.71805,0.7183,650499998.0
2007-11-26 06:56:00,0.7183,0.7183,0.71795,0.71795,301200000.0
2007-11-26 06:57:00,0.71795,0.7182,0.71795,0.7181,1975099998.0
2007-11-26 06:58:00,0.7181,0.71815,0.7181,0.7181,1039300013.0
2007-11-26 06:59:00,0.718,0.71815,0.718,0.718,154400000.0
2007-11-26 07:00:00,0.7179,0.71815,0.7179,0.71795,53600000.0
2007-11-26 07:01:00,0.71795,0.7182,0.71795,0.71815,609299996.0
2007-11-26 07:02:00,0.7182,0.7182,0.7181,0.7182,931800005.0
2007-11-26 07:03:00,0.7182,0.7182,0.71815,0.7182,149500000.0
2007-11-26 07:04:00,0.7182,0.7182,0.7181,0.7182,324700005.0
2007-11-26 07:05:00,0.7182,0.7182,0.71815,0.7182,478900000.0
2007-11-26 07:06:00,0.71815,0.7182,0.7181,0.7182,1271399994.0
2007-11-26 07:07:00,0.7182,0.7182,0.71815,0.71815,464799988.0
2007-11-26 07:08:00,0.7182,0.7182,0.71815,0.71815,475099982.0
2007-11-26 07:09:00,0.71815,0.7182,0.71805,0.71805,194300000.0
2007-11-26 07:10:00,0.7182,0.7182,0.7182,0.7182,343299988.0
2007-11-26 07:11:00,0.71815,0.7182,0.7181,0.7181,974600015.0
2007-11-26 07:12:00,0.7181,0.71815,0.7181,0.7181,2081099972.0
2007-11-26 07:13:00,0.7181,0.7181,0.71795,0.71805,1296900014.0
2007-11-26 07:14:00,0.7181,0.7181,0.71795,0.718,1557700022.0
2007-11-26 07:15:00,0.71795,0.7181,0.71795,0.71805,1335799989.0
2007-11-26 07:16:00,0.71805,0.7181,0.71795,0.718,1908700027.0
2007-11-26 07:17:00,0.718,0.718,0.7178,0.718,1129200019.0
2007-11-26 07:18:00,0.718,0.718,0.71795,0.71795,1900000023.0
2007-11-26 07:19:00,0.718,0.71805,0.71795,0.71805,1370900009.0
2007-11-26 07:20:00,0.718,0.7181,0.71795,0.718,368599998.0
2007-11-26 07:21:00,0.718,0.71805,0.7179,0.718,932099994.0
2007-11-26 07:23:00,0.7178,0.718,0.7178,0.7178,298200000.0
2007-11-26 07:24:00,0.7179,0.7179,0.7179,0.7179,298200000.0
2007-11-26 07:25:00,0.7179,0.7179,0.71775,0.7178,1219900001.0
2007-11-26 07:26:00,0.7178,0.71785,0.71775,0.71775,973799997.0
2007-11-26 07:28:00,0.7177,0.71775,0.7177,0.71775,1239200037.0
2007-11-26 07:29:00,0.71775,0.7178,0.71765,0.7177,1038599998.0
2007-11-26 07:30:00,0.71765,0.7179,0.71765,0.7178,1953900043.0
2007-11-26 07:31:00,0.7178,0.7179,0.7178,0.7179,1778100019.0
2007-11-26 07:32:00,0.71785,0.7179,0.71785,0.7179,219400000.0
2007-11-26 07:33:00,0.7179,0.7179,0.7177,0.71775,1155099993.0
2007-11-26 07:34:00,0.71775,0.7178,0.7176,0.7178,1281800004.0
2007-11-26 07:35:00,0.7178,0.7178,0.7177,0.7177,561899991.0
2007-11-26 07:36:00,0.7177,0.71785,0.7177,0.71785,631199995.0
2007-11-26 07:37:00,0.71785,0.71785,0.7177,0.7178,606599987.0
2007-11-26 07:38:00,0.7175,0.7175,0.7172,0.7172,1247799973.0
2007-11-26 07:39:00,0.718,0.718,0.71785,0.71785,1247799973.0
2007-11-26 07:40:00,0.71785,0.718,0.7177,0.718,1653100008.0
2007-11-26 07:41:00,0.718,0.7181,0.71795,0.7181,1561999984.0
2007-11-26 07:43:00,0.7181,0.7182,0.7181,0.7182,1023700013.0
2007-11-26 07:44:00,0.7182,0.7182,0.71805,0.7182,816799986.0
2007-11-26 07:45:00,0.7182,0.7182,0.71815,0.7182,220000000.0
2007-11-26 07:46:00,0.7182,0.7182,0.7181,0.7181,714500000.0
2007-11-26 07:47:00,0.7181,0.7181,0.718,0.718,1243499983.0
2007-11-26 07:48:00,0.718,0.718,0.71785,0.7179,686400001.0
2007-11-26 07:49:00,0.7179,0.7179,0.7178,0.71785,652800002.0
2007-11-26 07:50:00,0.71785,0.7179,0.71785,0.7179,803000000.0
2007-11-26 07:51:00,0.7179,0.7179,0.71775,0.7178,1373299985.0
2007-11-26 07:52:00,0.7178,0.7178,0.7177,0.7178,1211000007.0
2007-11-26 07:53:00,0.7178,0.7179,0.7178,0.7178,805799993.0
2007-11-26 07:55:00,0.7178,0.7178,0.7178,0.7178,1457599981.0
2007-11-26 07:56:00,0.7178,0.7178,0.7177,0.7178,404600000.0
2007-11-26 07:57:00,0.7174,0.7174,0.7172,0.7174,1312400000.0
2007-11-26 07:58:00,0.7178,0.7178,0.7177,0.71775,1312400000.0
2007-11-26 07:59:00,0.7178,0.7178,0.71775,0.71775,505999996.0
2007-11-26 08:01:00,0.7178,0.7179,0.71775,0.7179,1705599972.0
2007-11-26 08:02:00,0.7179,0.7179,0.71785,0.7179,444000000.0
2007-11-26 08:03:00,0.7179,0.718,0.7178,0.7179,716399982.0
2007-11-26 08:04:00,0.7179,0.7181,0.71775,0.7179,1597000008.0
2007-11-26 08:05:00,0.7179,0.718,0.7179,0.7179,932000002.0
2007-11-26 08:06:00,0.7179,0.7179,0.71775,0.7178,1266399966.0
2007-11-26 08:07:00,0.71775,0.7179,0.7177,0.71775,297400000.0
2007-11-26 08:08:00,0.7178,0.71795,0.7178,0.7178,1513200002.0
2007-11-26 08:09:00,0.7178,0.7179,0.7178,0.71785,1399500014.0
2007-11-26 08:10:00,0.7179,0.718,0.7179,0.718,934299987.0
2007-11-26 08:11:00,0.718,0.718,0.71785,0.71785,775799991.0
2007-11-26 08:12:00,0.71785,0.7179,0.71775,0.71785,296799994.0
2007-11-26 08:13:00,0.7179,0.7179,0.7178,0.7179,586200000.0
2007-11-26 08:14:00,0.7179,0.71795,0.7179,0.7179,1063900015.0
2007-11-26 08:15:00,0.7179,0.7179,0.7179,0.7179,176799997.0
2007-11-26 08:16:00,0.7179,0.7179,0.7179,0.7179,621799970.0
2007-11-26 08:17:00,0.7179,0.7179,0.7178,0.7178,468199999.0
2007-11-26 08:18:00,0.71785,0.71795,0.71785,0.7179,1954599997.0
2007-11-26 08:19:00,0.7179,0.7179,0.7179,0.7179,828800003.0
2007-11-26 08:20:00,0.7179,0.71795,0.7179,0.7179,166600000.0
2007-11-26 08:21:00,0.7179,0.71795,0.71785,0.71795,196600003.0
2007-11-26 08:22:00,0.71795,0.71795,0.71785,0.7179,540100000.0
2007-11-26 08:23:00,0.7179,0.7179,0.7178,0.7178,1171799997.0
2007-11-26 08:24:00,0.718,0.718,0.7178,0.7179,1526000006.0
2007-11-26 08:25:00,0.71775,0.71785,0.71775,0.71775,1526000006.0
2007-11-26 08:26:00,0.71775,0.71785,0.71775,0.71775,1029900011.0
2007-11-26 08:27:00,0.71775,0.71785,0.7177,0.7178,1096500016.0
2007-11-26 08:28:00,0.7178,0.7179,0.71775,0.71785,1516599981.0
2007-11-26 08:29:00,0.7183,0.7183,0.7182,0.7183,1959999970.0
2007-11-26 08:30:00,0.7175,0.7175,0.71745,0.7175,1959999970.0
2007-11-26 08:31:00,0.7175,0.7175,0.71735,0.7174,1184699987.0
2007-11-26 08:32:00,0.7174,0.7174,0.7173,0.7174,1740499982.0
2007-11-26 08:33:00,0.7174,0.7174,0.7172,0.7173,1580000027.0
2007-11-26 08:34:00,0.7173,0.7173,0.7171,0.7171,1468300010.0
2007-11-26 08:35:00,0.7171,0.7171,0.7171,0.7171,1841599979.0
2007-11-26 08:36:00,0.7171,0.7172,0.7171,0.7172,1714799981.0
2007-11-26 08:37:00,0.7172,0.7174,0.7171,0.7174,1880099988.0
2007-11-26 08:38:00,0.7183,0.7183,0.7182,0.7183,647099986.0
2007-11-26 08:39:00,0.7173,0.7173,0.7172,0.7173,647099986.0
2007-11-26 08:40:00,0.7173,0.7173,0.7172,0.7173,536199996.0
2007-11-26 08:41:00,0.7173,0.7173,0.7172,0.7173,1551099977.0
2007-11-26 08:42:00,0.7186,0.7189,0.7186,0.7188,1040300008.0
2007-11-26 08:43:00,0.7173,0.7174,0.7173,0.7174,1040300008.0
2007-11-26 08:44:00,0.7174,0.7174,0.7173,0.7174,1113600003.0
2007-11-26 08:45:00,0.7174,0.7174,0.7173,0.7173,2012000030.0
2007-11-26 08:46:00,0.7189,0.7189,0.7188,0.7189,598400000.0
2007-11-26 08:47:00,0.7188,0.7188,0.7186,0.7186,598400000.0
2007-11-26 08:48:00,0.7187,0.7191,0.7186,0.719,598400000.0
2007-11-26 08:49:00,0.7176,0.7176,0.7176,0.7176,598400000.0
2007-11-26 08:50:00,0.7176,0.7176,0.7175,0.7176,584300001.0
2007-11-26 08:51:00,0.7176,0.7176,0.7173,0.71735,1791299987.0
2007-11-26 08:52:00,0.7191,0.7191,0.719,0.719,1610200017.0
2007-11-26 08:53:00,0.71715,0.7174,0.71715,0.7174,1610200017.0
2007-11-26 08:54:00,0.7174,0.7174,0.7171,0.7173,1938500002.0
2007-11-26 08:55:00,0.71725,0.7174,0.71725,0.7173,1291299991.0
2007-11-26 08:56:00,0.7188,0.7189,0.7188,0.7189,1590000006.0
2007-11-26 08:57:00,0.7188,0.7188,0.7187,0.7187,1590000006.0
2007-11-26 08:58:00,0.7174,0.7175,0.7173,0.7175,1590000006.0
2007-11-26 08:59:00,0.7188,0.7188,0.7187,0.7188,922000000.0
2007-11-26 09:00:00,0.7178,0.7178,0.7176,0.7177,922000000.0
2007-11-26 09:01:00,0.7177,0.7177,0.71765,0.7177,296800000.0
2007-11-26 09:02:00,0.7185,0.7185,0.7185,0.7185,282400003.0
2007-11-26 09:03:00,0.7175,0.7176,0.7175,0.7176,282400003.0
2007-11-26 09:04:00,0.7176,0.7176,0.71735,0.7174,1917400030.0
2007-11-26 09:05:00,0.7174,0.7175,0.7174,0.7174,405100000.0
2007-11-26 09:06:00,0.7174,0.7175,0.71735,0.7175,347199994.0
2007-11-26 09:08:00,0.7174,0.7175,0.71735,0.7174,1695800034.0
2007-11-26 09:09:00,0.71745,0.7175,0.71735,0.7174,605200018.0
2007-11-26 09:10:00,0.7174,0.7174,0.71725,0.7173,907100003.0
2007-11-26 09:11:00,0.7173,0.7173,0.7172,0.7173,826499997.0
2007-11-26 09:12:00,0.7173,0.7175,0.7173,0.7174,1939200003.0
2007-11-26 09:13:00,0.7182,0.7183,0.7181,0.7181,1915099999.0
2007-11-26 09:14:00,0.718,0.7181,0.718,0.7181,1915099999.0
2007-11-26 09:15:00,0.718,0.7181,0.718,0.7181,1915099999.0
2007-11-26 09:17:00,0.7177,0.7178,0.7176,0.7178,1915099999.0
2007-11-26 09:18:00,0.7177,0.7178,0.7176,0.71765,1157499988.0
2007-11-26 09:19:00,0.71765,0.7178,0.7176,0.7177,2122100018.0
2007-11-26 09:20:00,0.7183,0.7183,0.7183,0.7183,2137799993.0
2007-11-26 09:21:00,0.71775,0.7178,0.71775,0.7178,2137799993.0
2007-11-26 09:22:00,0.71775,0.7179,0.71765,0.7178,2023499986.0
2007-11-26 09:23:00,0.7178,0.7181,0.7177,0.718,2103099998.0
2007-11-26 09:24:00,0.7178,0.718,0.7178,0.7179,759300000.0
2007-11-26 09:25:00,0.7178,0.7179,0.7178,0.7179,759300000.0
2007-11-26 09:26:00,0.71805,0.7182,0.71805,0.71815,759300000.0
2007-11-26 09:27:00,0.7179,0.718,0.7179,0.718,724600000.0
2007-11-26 09:28:00,0.7181,0.7181,0.7181,0.7181,724600000.0
2007-11-26 09:29:00,0.71825,0.71835,0.7182,0.7183,724600000.0
2007-11-26 09:30:00,0.7183,0.71845,0.71815,0.7182,842200000.0
2007-11-26 09:31:00,0.7182,0.71825,0.7181,0.7181,810299997.0
2007-11-26 09:32:00,0.7182,0.7182,0.71805,0.7182,1606100011.0
2007-11-26 09:33:00,0.7184,0.7184,0.7183,0.7184,2078600023.0
2007-11-26 09:34:00,0.7183,0.7185,0.7183,0.7185,2078600023.0
2007-11-26 09:35:00,0.7184,0.7184,0.7184,0.7184,2078600023.0
2007-11-26 09:36:00,0.7185,0.7185,0.7184,0.7184,2078600023.0
2007-11-26 09:37:00,0.7183,0.7184,0.7183,0.7183,2078600023.0
2007-11-26 09:38:00,0.7184,0.7186,0.7183,0.7185,2078600023.0
2007-11-26 09:39:00,0.7184,0.7185,0.7183,0.7185,2078600023.0
2007-11-26 09:40:00,0.7185,0.7185,0.71835,0.7185,1514799999.0
2007-11-26 09:41:00,0.7184,0.7184,0.7184,0.7184,2063399988.0
2007-11-26 09:44:00,0.7183,0.7184,0.7183,0.7183,2063399988.0
2007-11-26 09:45:00,0.7184,0.7184,0.7183,0.7184,2063399988.0
2007-11-26 09:46:00,0.719,0.719,0.71885,0.71885,2063399988.0
2007-11-26 09:47:00,0.7187,0.7187,0.7186,0.7187,534000000.0
2007-11-26 09:48:00,0.7186,0.7187,0.7186,0.7186,534000000.0
2007-11-26 09:51:00,0.7185,0.7186,0.7185,0.7185,534000000.0
2007-11-26 09:52:00,0.71905,0.7191,0.71905,0.7191,534000000.0
2007-11-26 09:53:00,0.7191,0.7191,0.71895,0.719,1310600008.0
2007-11-26 09:54:00,0.7186,0.7186,0.7185,0.7186,1784200003.0
2007-11-26 09:55:00,0.719,0.719,0.7189,0.71895,1784200003.0
2007-11-26 09:56:00,0.71895,0.719,0.71885,0.7189,1800800005.0
2007-11-26 09:57:00,0.7184,0.7185,0.7184,0.7185,899700011.0
2007-11-26 09:58:00,0.71875,0.7188,0.71875,0.7188,899700011.0
2007-11-26 09:59:00,0.7183,0.7183,0.7182,0.7183,1414399979.0
2007-11-26 10:00:00,0.7188,0.7188,0.71875,0.7188,1414399979.0
2007-11-26 10:01:00,0.71875,0.7188,0.71865,0.71865,1942499994.0
2007-11-26 10:02:00,0.7181,0.7182,0.7181,0.7181,1018700006.0
2007-11-26 10:03:00,0.7182,0.7182,0.7181,0.7182,1018700006.0
2007-11-26 10:04:00,0.71875,0.71875,0.7187,0.7187,1018700006.0
2007-11-26 10:05:00,0.7187,0.7187,0.71865,0.7187,870699998.0
2007-11-26 10:06:00,0.7187,0.7187,0.7186,0.7186,849800006.0
2007-11-26 10:07:00,0.7183,0.7183,0.7182,0.7182,1893399973.0
2007-11-26 10:09:00,0.7181,0.7182,0.718,0.718,1893399973.0
2007-11-26 10:10:00,0.7183,0.7183,0.71825,0.7183,1893399973.0
2007-11-26 10:11:00,0.7183,0.7183,0.71825,0.71825,1186300007.0
2007-11-26 10:12:00,0.71825,0.7183,0.71825,0.7183,1787499985.0
2007-11-26 10:13:00,0.7178,0.7179,0.7178,0.7179,2063699966.0
2007-11-26 10:14:00,0.7178,0.7179,0.7178,0.7179,2063699966.0
2007-11-26 10:15:00,0.7178,0.7178,0.7178,0.7178,2063699966.0
2007-11-26 10:16:00,0.7182,0.7182,0.71805,0.7182,2063699966.0
2007-11-26 10:17:00,0.7181,0.7182,0.7181,0.7182,1933100008.0
2007-11-26 10:18:00,0.7178,0.718,0.7178,0.718,1274499989.0
2007-11-26 10:19:00,0.7181,0.7181,0.7179,0.7179,1274499989.0
2007-11-26 10:20:00,0.718,0.7181,0.7179,0.7181,1274499989.0
2007-11-26 10:21:00,0.718,0.7181,0.718,0.7181,1274499989.0
2007-11-26 10:22:00,0.718,0.7181,0.7178,0.7179,1274499989.0
2007-11-26 10:23:00,0.7178,0.7181,0.7178,0.7181,1274499989.0
2007-11-26 10:24:00,0.7182,0.7182,0.7181,0.7181,1274499989.0
2007-11-26 10:25:00,0.7182,0.7183,0.7182,0.7182,1274499989.0
2007-11-26 10:26:00,0.7181,0.7183,0.7181,0.7181,1274499989.0
2007-11-26 10:27:00,0.718,0.7181,0.7179,0.718,1274499989.0
2007-11-26 10:28:00,0.7179,0.718,0.7179,0.718,1274499989.0
2007-11-26 10:29:00,0.71815,0.7182,0.7181,0.7182,1274499989.0
2007-11-26 10:30:00,0.7179,0.718,0.7178,0.7178,1706800002.0
2007-11-26 10:31:00,0.7182,0.7183,0.7182,0.7183,1706800002.0
2007-11-26 10:33:00,0.7179,0.7179,0.7178,0.7178,1834499987.0
2007-11-26 10:35:00,0.7185,0.7186,0.71845,0.7185,1834499987.0
2007-11-26 10:36:00,0.7177,0.7177,0.7175,0.7176,1451300003.0
2007-11-26 10:37:00,0.7175,0.7175,0.7175,0.7175,1451300003.0
2007-11-26 10:38:00,0.7176,0.7176,0.7175,0.7176,1451300003.0
2007-11-26 10:39:00,0.7177,0.7177,0.7176,0.7176,1451300003.0
2007-11-26 10:41:00,0.7177,0.7177,0.7177,0.7177,1451300003.0
2007-11-26 10:43:00,0.7176,0.7177,0.7176,0.7177,1451300003.0
2007-11-26 10:44:00,0.7176,0.7177,0.7176,0.7177,1451300003.0
2007-11-26 10:45:00,0.7184,0.7185,0.7184,0.7185,1451300003.0
2007-11-26 10:46:00,0.7179,0.7179,0.7177,0.7177,2102499971.0
2007-11-26 10:47:00,0.7178,0.7179,0.7177,0.7178,2102499971.0
2007-11-26 10:48:00,0.7177,0.7178,0.7177,0.7178,2102499971.0
2007-11-26 10:50:00,0.7177,0.7178,0.7177,0.7177,2102499971.0
2007-11-26 10:52:00,0.7176,0.7176,0.7176,0.7176,2102499971.0
2007-11-26 10:53:00,0.7175,0.7176,0.7175,0.7176,2102499971.0
2007-11-26 10:54:00,0.71845,0.7187,0.71845,0.7186,2102499971.0
2007-11-26 10:55:00,0.7186,0.7186,0.7185,0.71855,1557199968.0
2007-11-26 10:56:00,0.7175,0.7176,0.7175,0.7176,1988599996.0
2007-11-26 10:57:00,0.7177,0.7178,0.7177,0.7178,1988599996.0
2007-11-26 10:58:00,0.7177,0.7179,0.7177,0.7179,1988599996.0
2007-11-26 10:59:00,0.7178,0.7179,0.7178,0.7179,1988599996.0
2007-11-26 11:00:00,0.7178,0.7179,0.7178,0.7179,1988599996.0
2007-11-26 11:03:00,0.718,0.718,0.7179,0.7179,1988599996.0
2007-11-26 11:04:00,0.718,0.7181,0.718,0.7181,1988599996.0
2007-11-26 11:05:00,0.7182,0.7184,0.7181,0.7183,1988599996.0
2007-11-26 11:06:00,0.7183,0.7183,0.7182,0.7183,1988599996.0
2007-11-26 11:07:00,0.7183,0.7183,0.7182,0.7183,1512700007.0
2007-11-26 11:08:00,0.7183,0.7183,0.71815,0.71825,429200001.0
2007-11-26 11:09:00,0.7184,0.7184,0.7184,0.7184,1167999985.0
2007-11-26 11:10:00,0.7183,0.7184,0.7183,0.7184,1167999985.0
2007-11-26 11:11:00,0.7185,0.7185,0.7184,0.7185,1167999985.0
2007-11-26 11:12:00,0.71795,0.718,0.7179,0.718,1167999985.0
2007-11-26 11:13:00,0.7183,0.7184,0.7183,0.7184,1760600005.0
2007-11-26 11:14:00,0.7183,0.7184,0.7183,0.7184,1760600005.0
2007-11-26 11:15:00,0.718,0.718,0.7178,0.7179,1760600005.0
2007-11-26 11:17:00,0.7183,0.7183,0.7183,0.7183,1650900016.0
2007-11-26 11:20:00,0.7184,0.7184,0.7183,0.7184,1650900016.0
2007-11-26 11:21:00,0.7183,0.7184,0.7183,0.7183,1650900016.0
2007-11-26 11:22:00,0.7181,0.7181,0.7179,0.718,1650900016.0
2007-11-26 11:23:00,0.7184,0.7184,0.7183,0.7183,729000012.0
2007-11-26 11:27:00,0.7182,0.7183,0.7182,0.7183,729000012.0
2007-11-26 11:28:00,0.7182,0.7183,0.7182,0.7182,729000012.0
2007-11-26 11:29:00,0.7183,0.7183,0.7182,0.7183,729000012.0
2007-11-26 11:30:00,0.7182,0.7183,0.7182,0.7183,729000012.0
2007-11-26 11:31:00,0.7182,0.7183,0.7181,0.7182,729000012.0
2007-11-26 11:32:00,0.7179,0.7179,0.7178,0.71785,729000012.0
2007-11-26 11:33:00,0.7182,0.7182,0.7181,0.7181,1064199978.0
2007-11-26 11:34:00,0.718,0.7181,0.718,0.718,1064199978.0
2007-11-26 11:35:00,0.7181,0.7182,0.7181,0.7181,1064199978.0
2007-11-26 11:36:00,0.7182,0.7182,0.7181,0.7182,1064199978.0
2007-11-26 11:38:00,0.7181,0.7181,0.7181,0.7181,1064199978.0
2007-11-26 11:40:00,0.71765,0.7177,0.7176,0.7177,1064199978.0
2007-11-26 11:42:00,0.71775,0.7178,0.7177,0.7178,740300010.0
2007-11-26 11:43:00,0.7178,0.7178,0.7178,0.7178,801999998.0
2007-11-26 11:44:00,0.7178,0.7178,0.7178,0.7178,957700002.0
2007-11-26 11:45:00,0.7178,0.7179,0.7178,0.71785,1246299977.0
2007-11-26 11:46:00,0.718,0.7181,0.718,0.718,1741100017.0
2007-11-26 11:47:00,0.7181,0.7181,0.718,0.718,1741100017.0
2007-11-26 11:48:00,0.7181,0.7181,0.718,0.718,1741100017.0
2007-11-26 11:49:00,0.7179,0.718,0.7179,0.718,1741100017.0
2007-11-26 11:50:00,0.7178,0.7179,0.7178,0.7178,1741100017.0
2007-11-26 11:51:00,0.7178,0.7178,0.7178,0.7178,402000000.0
2007-11-26 11:52:00,0.7178,0.7178,0.7176,0.7177,1897100032.0
2007-11-26 11:53:00,0.718,0.718,0.718,0.718,1825399992.0
2007-11-26 11:56:00,0.7181,0.7181,0.7181,0.7181,1825399992.0
2007-11-26 11:57:00,0.718,0.7181,0.718,0.7181,1825399992.0
2007-11-26 11:59:00,0.718,0.7181,0.718,0.7181,1825399992.0
2007-11-26 12:01:00,0.71795,0.71795,0.7179,0.7179,1825399992.0
2007-11-26 12:02:00,0.7179,0.718,0.7179,0.71795,698899989.0
2007-11-26 12:03:00,0.718,0.718,0.71795,0.718,1249599994.0
2007-11-26 12:04:00,0.718,0.7183,0.71795,0.7183,987000000.0
2007-11-26 12:07:00,0.7181,0.7182,0.7181,0.7182,1455699998.0
2007-11-26 12:09:00,0.7181,0.7181,0.7181,0.7181,1455699998.0
2007-11-26 12:12:00,0.7182,0.7182,0.7181,0.7181,1455699998.0
2007-11-26 12:13:00,0.7182,0.7182,0.7181,0.7182,1455699998.0
2007-11-26 12:14:00,0.7181,0.7182,0.7181,0.7182,1455699998.0
2007-11-26 12:15:00,0.7181,0.7182,0.7181,0.7182,1455699998.0
2007-11-26 12:17:00,0.71835,0.7184,0.7183,0.7183,1455699998.0
2007-11-26 12:18:00,0.7183,0.7184,0.71825,0.7183,1828799975.0
2007-11-26 12:19:00,0.71825,0.7184,0.71825,0.7184,1212599999.0
2007-11-26 12:21:00,0.7183,0.7183,0.7182,0.7183,1691499990.0
2007-11-26 12:22:00,0.7184,0.7184,0.71825,0.7184,1691499990.0
2007-11-26 12:23:00,0.71835,0.71845,0.71835,0.7184,2131000003.0
2007-11-26 12:24:00,0.7184,0.7184,0.7183,0.71835,1417100021.0
2007-11-26 12:25:00,0.71835,0.7184,0.7183,0.7184,1575699989.0
2007-11-26 12:26:00,0.7184,0.7184,0.71825,0.7184,1535200010.0
2007-11-26 12:27:00,0.7184,0.7184,0.71825,0.71825,1002500011.0
2007-11-26 12:28:00,0.7182,0.7183,0.7182,0.7182,1123199992.0
2007-11-26 12:29:00,0.7183,0.7183,0.7182,0.7183,1123199992.0
2007-11-26 12:30:00,0.7182,0.7183,0.7182,0.7183,1123199992.0
2007-11-26 12:31:00,0.7182,0.7182,0.7181,0.7181,1123199992.0
2007-11-26 12:32:00,0.718,0.718,0.7179,0.7179,1123199992.0
2007-11-26 12:33:00,0.7178,0.7179,0.7178,0.7179,1123199992.0
2007-11-26 12:34:00,0.718,0.718,0.7176,0.7176,1123199992.0
2007-11-26 12:35:00,0.7177,0.7177,0.7175,0.7175,1123199992.0
2007-11-26 12:36:00,0.7182,0.7182,0.71815,0.71815,1123199992.0
2007-11-26 12:37:00,0.7175,0.7176,0.7173,0.7173,2146900006.0
2007-11-26 12:38:00,0.7182,0.7182,0.71805,0.71805,2146900006.0
2007-11-26 12:40:00,0.7181,0.7182,0.7181,0.7182,2142300014.0
2007-11-26 12:42:00,0.7172,0.7173,0.7172,0.7172,2052799979.0
2007-11-26 12:43:00,0.7173,0.7173,0.7172,0.7173,2052799979.0
2007-11-26 12:44:00,0.7172,0.7173,0.7171,0.7171,2052799979.0
2007-11-26 12:45:00,0.7172,0.7174,0.7171,0.7173,2052799979.0
2007-11-26 12:46:00,0.7172,0.7173,0.7172,0.7173,2052799979.0
2007-11-26 12:48:00,0.7181,0.7181,0.718,0.71805,2052799979.0
2007-11-26 12:49:00,0.7172,0.7174,0.7171,0.7171,1204199993.0
2007-11-26 12:50:00,0.7172,0.7172,0.7171,0.7172,1204199993.0
2007-11-26 12:51:00,0.7171,0.7172,0.7171,0.7172,1204199993.0
2007-11-26 12:53:00,0.71805,0.7181,0.718,0.71805,1204199993.0
2007-11-26 12:54:00,0.7181,0.7181,0.718,0.71805,1131499984.0
2007-11-26 12:55:00,0.71805,0.7182,0.71805,0.7182,2039300033.0
2007-11-26 12:56:00,0.7182,0.7182,0.7181,0.7182,1018699995.0
2007-11-26 12:57:00,0.7182,0.7182,0.71805,0.7181,1808099983.0
2007-11-26 12:58:00,0.7172,0.7173,0.7172,0.7172,2124200022.0
2007-11-26 12:59:00,0.7181,0.7182,0.71805,0.7181,2124200022.0
2007-11-26 13:00:00,0.7172,0.7173,0.7172,0.7173,2010999971.0
2007-11-26 13:01:00,0.7172,0.7173,0.7172,0.7172,2010999971.0
2007-11-26 13:02:00,0.7171,0.7171,0.717,0.7171,2010999971.0
2007-11-26 13:03:00,0.717,0.7171,0.7169,0.7169,2010999971.0
2007-11-26 13:04:00,0.7182,0.7182,0.71815,0.7182,2010999971.0
2007-11-26 13:05:00,0.71815,0.7182,0.71815,0.7182,1762399981.0
2007-11-26 13:06:00,0.7171,0.7171,0.717,0.717,1009299980.0
2007-11-26 13:07:00,0.7171,0.7171,0.717,0.7171,1009299980.0
2007-11-26 13:11:00,0.717,0.717,0.717,0.717,1009299980.0
2007-11-26 13:12:00,0.7171,0.7171,0.7169,0.717,1009299980.0
2007-11-26 13:14:00,0.7169,0.717,0.7169,0.717,1009299980.0
2007-11-26 13:15:00,0.7169,0.7169,0.7168,0.7168,1009299980.0
2007-11-26 13:16:00,0.7183,0.7183,0.7182,0.7183,1009299980.0
2007-11-26 13:17:00,0.71825,0.7183,0.7182,0.7182,1155600010.0
2007-11-26 13:18:00,0.7182,0.7182,0.71815,0.7182,1645999990.0
2007-11-26 13:19:00,0.7182,0.71825,0.71815,0.71825,1996800004.0
2007-11-26 13:20:00,0.71825,0.7183,0.7182,0.7183,1531499974.0
2007-11-26 13:21:00,0.7183,0.7183,0.71825,0.7183,899300015.0
2007-11-26 13:22:00,0.71825,0.7183,0.7182,0.7182,1172600015.0
2007-11-26 13:23:00,0.7163,0.7163,0.7163,0.7163,1723500015.0
2007-11-26 13:24:00,0.7162,0.7164,0.7162,0.7163,1723500015.0
2007-11-26 13:25:00,0.7164,0.7164,0.7164,0.7164,1723500015.0
2007-11-26 13:27:00,0.7163,0.7163,0.7163,0.7163,1723500015.0
2007-11-26 13:28:00,0.7162,0.7163,0.7162,0.7163,1723500015.0
2007-11-26 13:29:00,0.71825,0.7183,0.71825,0.7183,1723500015.0
2007-11-26 13:30:00,0.7164,0.7164,0.7163,0.7164,1510999997.0
2007-11-26 13:31:00,0.7163,0.7164,0.7163,0.7163,1510999997.0
2007-11-26 13:32:00,0.7164,0.7165,0.7164,0.7164,1510999997.0
2007-11-26 13:33:00,0.7165,0.7165,0.7164,0.7164,1510999997.0
2007-11-26 13:34:00,0.7165,0.7165,0.7164,0.7164,1510999997.0
2007-11-26 13:35:00,0.7165,0.7165,0.7165,0.7165,1510999997.0
2007-11-26 13:36:00,0.7166,0.7166,0.7165,0.7166,1510999997.0
2007-11-26 13:37:00,0.7165,0.7165,0.7164,0.7164,1510999997.0
2007-11-26 13:38:00,0.7163,0.7165,0.7163,0.7165,1510999997.0
2007-11-26 13:39:00,0.7174,0.7175,0.71735,0.71735,1510999997.0
2007-11-26 13:40:00,0.7174,0.7174,0.7174,0.7174,1202400000.0
2007-11-26 13:41:00,0.7174,0.7174,0.7173,0.7174,2091999998.0
2007-11-26 13:43:00,0.7166,0.7166,0.7165,0.7165,2075999983.0
2007-11-26 13:44:00,0.71735,0.7174,0.7172,0.7172,2075999983.0
2007-11-26 13:45:00,0.7168,0.7171,0.7167,0.717,2076500019.0
2007-11-26 13:46:00,0.7169,0.7171,0.7168,0.7169,2076500019.0
2007-11-26 13:47:00,0.717,0.717,0.717,0.717,2076500019.0
2007-11-26 13:48:00,0.7169,0.717,0.7169,0.7169,2076500019.0
2007-11-26 13:49:00,0.7168,0.7169,0.7168,0.7169,2076500019.0
2007-11-26 13:50:00,0.7172,0.7172,0.7172,0.7172,2076500019.0
2007-11-26 13:51:00,0.7169,0.717,0.7169,0.717,744600001.0
2007-11-26 13:52:00,0.71725,0.7173,0.7172,0.7172,744600001.0
2007-11-26 13:53:00,0.7171,0.7171,0.717,0.717,449599999.0
2007-11-26 13:54:00,0.7171,0.7171,0.7171,0.7171,449599999.0
2007-11-26 13:56:00,0.7173,0.7173,0.7172,0.7173,449599999.0
2007-11-26 13:57:00,0.7171,0.7172,0.7171,0.7171,1469899989.0
2007-11-26 13:58:00,0.7172,0.7172,0.7171,0.7171,1469899989.0
2007-11-26 13:59:00,0.7172,0.7172,0.7171,0.7171,1469899989.0
2007-11-26 14:00:00,0.7172,0.7172,0.7171,0.7172,1469899989.0
2007-11-26 14:01:00,0.7173,0.7173,0.7173,0.7173,1469899989.0
2007-11-26 14:02:00,0.7174,0.7175,0.7173,0.7175,1469899989.0
2007-11-26 14:03:00,0.7174,0.7175,0.7174,0.7175,1469899989.0
2007-11-26 14:04:00,0.7176,0.7176,0.7175,0.7175,1469899989.0
2007-11-26 14:05:00,0.7176,0.7176,0.7175,0.7175,1469899989.0
2007-11-26 14:06:00,0.71705,0.7171,0.71705,0.7171,1469899989.0
2007-11-26 14:07:00,0.7171,0.7171,0.71705,0.7171,1509100038.0
2007-11-26 14:08:00,0.7178,0.7178,0.7178,0.7178,1789899991.0
2007-11-26 14:09:00,0.7177,0.7178,0.7177,0.7178,1789899991.0
2007-11-26 14:10:00,0.7172,0.7172,0.71705,0.71715,1789899991.0
2007-11-26 14:11:00,0.7178,0.718,0.7178,0.7179,1970399979.0
2007-11-26 14:12:00,0.718,0.718,0.7179,0.718,1970399979.0
2007-11-26 14:13:00,0.7179,0.718,0.7179,0.7179,1970399979.0
2007-11-26 14:14:00,0.718,0.718,0.7178,0.7178,1970399979.0
2007-11-26 14:15:00,0.7171,0.7171,0.71685,0.7169,1970399979.0
2007-11-26 14:16:00,0.7176,0.7176,0.7176,0.7176,2021300007.0
2007-11-26 14:17:00,0.7167,0.7168,0.7166,0.7166,2021300007.0
2007-11-26 14:18:00,0.7176,0.7178,0.7176,0.7177,845400002.0
2007-11-26 14:19:00,0.7178,0.7178,0.7177,0.7178,845400002.0
2007-11-26 14:20:00,0.7177,0.7178,0.7176,0.7177,845400002.0
2007-11-26 14:21:00,0.71625,0.7163,0.71625,0.7163,845400002.0
2007-11-26 14:22:00,0.7175,0.7176,0.7175,0.7176,2076799997.0
2007-11-26 14:23:00,0.7162,0.7163,0.7162,0.71625,2076799997.0
2007-11-26 14:25:00,0.7176,0.7178,0.7176,0.7178,1039199999.0
2007-11-26 14:26:00,0.7164,0.7164,0.7164,0.7164,1039199999.0
2007-11-26 14:27:00,0.7164,0.7164,0.7163,0.7163,1323199993.0
2007-11-26 14:28:00,0.7177,0.7177,0.7176,0.7177,1405099998.0
2007-11-26 14:29:00,0.7178,0.7178,0.7177,0.7177,1405099998.0
2007-11-26 14:30:00,0.7178,0.7178,0.7177,0.7178,1405099998.0
2007-11-26 14:31:00,0.7164,0.7164,0.71635,0.71635,1405099998.0
2007-11-26 14:32:00,0.7178,0.7179,0.7177,0.7178,1038800005.0
2007-11-26 14:33:00,0.7164,0.7165,0.7164,0.7165,1038800005.0
2007-11-26 14:34:00,0.7165,0.7165,0.71645,0.7165,1135300003.0
2007-11-26 14:35:00,0.7165,0.7166,0.71645,0.7166,1274200001.0
2007-11-26 14:36:00,0.7176,0.7177,0.7176,0.7177,1183500007.0
2007-11-26 14:38:00,0.7165,0.7165,0.7164,0.7165,1183500007.0
2007-11-26 14:39:00,0.7179,0.7179,0.7178,0.7179,1318100014.0
2007-11-26 14:40:00,0.7165,0.7165,0.7165,0.7165,1318100014.0
2007-11-26 14:41:00,0.7177,0.7178,0.7177,0.7177,1058300007.0
2007-11-26 14:44:00,0.7176,0.7177,0.7176,0.7177,1058300007.0
2007-11-26 14:46:00,0.7178,0.7178,0.7178,0.7178,1058300007.0
2007-11-26 14:48:00,0.7179,0.7179,0.7178,0.7179,1058300007.0
2007-11-26 14:49:00,0.718,0.718,0.7179,0.718,1058300007.0
2007-11-26 14:50:00,0.7181,0.7182,0.718,0.7182,1058300007.0
2007-11-26 14:51:00,0.7183,0.7183,0.7182,0.7182,1058300007.0
2007-11-26 14:52:00,0.7171,0.7171,0.7171,0.7171,1058300007.0
2007-11-26 14:53:00,0.7182,0.7183,0.7182,0.7182,1398599983.0
2007-11-26 14:54:00,0.7181,0.7182,0.7181,0.7181,1398599983.0
2007-11-26 14:55:00,0.7182,0.7182,0.7181,0.7182,1398599983.0
2007-11-26 14:56:00,0.7181,0.7181,0.7181,0.7181,1398599983.0
2007-11-26 14:57:00,0.7172,0.7172,0.71715,0.7172,1398599983.0
2007-11-26 14:58:00,0.7183,0.7183,0.7182,0.7182,1200100002.0
2007-11-26 14:59:00,0.7172,0.7172,0.71715,0.7172,1200100002.0
2007-11-26 15:00:00,0.7181,0.7183,0.7181,0.7182,1492999991.0
2007-11-26 15:01:00,0.7183,0.7183,0.7182,0.7182,1492999991.0
2007-11-26 15:02:00,0.7181,0.7182,0.7181,0.7181,1492999991.0
2007-11-26 15:03:00,0.7175,0.7176,0.7175,0.7176,1492999991.0
2007-11-26 15:04:00,0.7176,0.7176,0.7175,0.71755,906199999.0
2007-11-26 15:05:00,0.7176,0.7176,0.7175,0.71755,1506399999.0
2007-11-26 15:06:00,0.7183,0.7183,0.7182,0.7182,1291600007.0
2007-11-26 15:07:00,0.7183,0.7183,0.7182,0.7182,1291600007.0
2007-11-26 15:08:00,0.7181,0.7181,0.7181,0.7181,1291600007.0
2007-11-26 15:09:00,0.718,0.7181,0.718,0.718,1291600007.0
2007-11-26 15:10:00,0.7178,0.7178,0.71775,0.7178,1291600007.0
2007-11-26 15:11:00,0.7181,0.7181,0.718,0.7181,717899987.0
2007-11-26 15:13:00,0.7182,0.7182,0.7181,0.7181,717899987.0
2007-11-26 15:14:00,0.7182,0.7182,0.7181,0.7182,717899987.0
2007-11-26 15:15:00,0.7181,0.7181,0.718,0.718,717899987.0
2007-11-26 15:17:00,0.7179,0.7179,0.7179,0.7179,717899987.0
2007-11-26 15:19:00,0.7178,0.7179,0.7178,0.7179,717899987.0
2007-11-26 15:22:00,0.7178,0.7179,0.7178,0.7179,717899987.0
2007-11-26 15:24:00,0.7176,0.7176,0.71755,0.7176,717899987.0
2007-11-26 15:27:00,0.71785,0.7179,0.7178,0.7178,1689500009.0
2007-11-26 15:28:00,0.7177,0.7178,0.7177,0.7177,1904000016.0
2007-11-26 15:31:00,0.7178,0.7178,0.7178,0.7178,1904000016.0
2007-11-26 15:32:00,0.7178,0.7179,0.71775,0.71775,1904000016.0
2007-11-26 15:34:00,0.7179,0.7179,0.7179,0.7179,1246499989.0
2007-11-26 15:35:00,0.718,0.7182,0.718,0.7181,1605899991.0
2007-11-26 15:36:00,0.7182,0.7182,0.7181,0.7181,1605899991.0
2007-11-26 15:38:00,0.7178,0.7179,0.71775,0.71785,1605899991.0
2007-11-26 15:39:00,0.718,0.7181,0.718,0.718,2125499996.0
2007-11-26 15:40:00,0.7181,0.7181,0.718,0.718,2125499996.0
2007-11-26 15:42:00,0.7178,0.7178,0.71775,0.7178,2125499996.0
2007-11-26 15:43:00,0.7178,0.7178,0.7178,0.7178,1212600000.0
2007-11-26 15:45:00,0.71775,0.7178,0.7177,0.7178,1027999985.0
2007-11-26 15:46:00,0.7179,0.7179,0.7179,0.7179,1191700004.0
2007-11-26 15:47:00,0.718,0.718,0.7179,0.7179,1191700004.0
2007-11-26 15:48:00,0.7179,0.7179,0.71785,0.71785,1191700004.0
2007-11-26 15:50:00,0.718,0.7181,0.7179,0.718,818400000.0
2007-11-26 15:51:00,0.7183,0.7183,0.7182,0.7183,818400000.0
2007-11-26 15:52:00,0.7183,0.7183,0.7183,0.7183,1819100007.0
2007-11-26 15:53:00,0.7183,0.7183,0.7183,0.7183,1247100003.0
2007-11-26 15:55:00,0.7179,0.718,0.7179,0.718,1990999999.0
2007-11-26 15:56:00,0.7182,0.7182,0.71815,0.7182,1990999999.0
2007-11-26 15:57:00,0.718,0.7183,0.718,0.7182,691899996.0
2007-11-26 15:58:00,0.7181,0.7183,0.7181,0.7182,691899996.0
2007-11-26 16:00:00,0.7183,0.7183,0.7183,0.7183,691899996.0
2007-11-26 16:01:00,0.71825,0.7183,0.7182,0.7183,691899996.0
2007-11-26 16:02:00,0.7183,0.7183,0.71815,0.7182,2007300006.0
2007-11-26 16:03:00,0.7182,0.7182,0.71815,0.7182,1390200001.0
2007-11-26 16:04:00,0.7182,0.7183,0.7182,0.7183,1423200006.0
2007-11-26 16:05:00,0.7181,0.7182,0.7181,0.7181,1540599993.0
2007-11-26 16:06:00,0.7183,0.7183,0.71825,0.7183,1540599993.0
2007-11-26 16:07:00,0.7183,0.71835,0.7183,0.7183,881899997.0
2007-11-26 16:09:00,0.7182,0.7183,0.7182,0.7183,1867100003.0
2007-11-26 16:10:00,0.7182,0.7183,0.7182,0.7183,1867100003.0
2007-11-26 16:11:00,0.7182,0.7182,0.7182,0.7182,1867100003.0
2007-11-26 16:12:00,0.7181,0.7182,0.7181,0.7182,1867100003.0
2007-11-26 16:13:00,0.7182,0.7183,0.7182,0.7183,1485299992.0
2007-11-26 16:15:00,0.7183,0.7183,0.71805,0.7181,1485299992.0
2007-11-26 16:16:00,0.7181,0.7181,0.718,0.7181,1242900005.0
2007-11-26 16:17:00,0.7181,0.7181,0.71795,0.718,2106300002.0
2007-11-26 16:19:00,0.7183,0.7183,0.7183,0.7183,412499995.0
2007-11-26 16:20:00,0.7179,0.718,0.7179,0.71795,412499995.0
2007-11-26 16:21:00,0.718,0.718,0.7179,0.718,652199999.0
2007-11-26 16:22:00,0.7183,0.7183,0.7182,0.7182,1001800012.0
2007-11-26 16:24:00,0.718,0.718,0.7179,0.7179,1001800012.0
2007-11-26 16:25:00,0.7179,0.718,0.7178,0.7179,483500003.0
2007-11-26 16:26:00,0.71785,0.7179,0.71785,0.7179,230900000.0
2007-11-26 16:27:00,0.7179,0.7179,0.7178,0.7179,235299998.0
2007-11-26 16:28:00,0.7179,0.7179,0.7177,0.7178,178600000.0
2007-11-26 16:29:00,0.71775,0.7178,0.7177,0.7178,564599993.0
2007-11-26 16:30:00,0.7178,0.7178,0.71775,0.7178,988400002.0
2007-11-26 16:31:00,0.7182,0.7183,0.7182,0.7183,452800000.0
2007-11-26 16:32:00,0.7179,0.7179,0.71785,0.7179,452800000.0
2007-11-26 16:33:00,0.7179,0.7179,0.7179,0.7179,707799999.0
2007-11-26 16:35:00,0.71805,0.7182,0.71805,0.7182,1809499996.0
2007-11-26 16:36:00,0.7183,0.7184,0.7183,0.7184,1441600001.0
2007-11-26 16:37:00,0.7182,0.7182,0.7181,0.7182,1441600001.0
2007-11-26 16:38:00,0.7182,0.7182,0.7181,0.7182,1989099989.0
2007-11-26 16:39:00,0.7181,0.7182,0.71805,0.71805,2108299982.0
2007-11-26 16:40:00,0.71805,0.7182,0.718,0.71805,1597600007.0
2007-11-26 16:41:00,0.7181,0.7181,0.71805,0.7181,536600001.0
2007-11-26 16:42:00,0.71805,0.7181,0.71795,0.718,1875099983.0
2007-11-26 16:43:00,0.718,0.7181,0.718,0.7181,465100009.0
2007-11-26 16:44:00,0.7181,0.7181,0.71805,0.71805,892899985.0
2007-11-26 16:45:00,0.71805,0.7181,0.71805,0.7181,434999994.0
2007-11-26 16:46:00,0.7181,0.7181,0.71795,0.71795,619299994.0
2007-11-26 16:47:00,0.71795,0.7181,0.71795,0.718,1513400004.0
2007-11-26 16:48:00,0.718,0.718,0.718,0.718,1035099992.0
2007-11-26 16:49:00,0.718,0.718,0.71795,0.718,486999995.0
2007-11-26 16:50:00,0.7178,0.7178,0.7177,0.7177,1697099998.0
2007-11-26 16:51:00,0.7178,0.7178,0.7177,0.7177,1697099998.0
2007-11-26 16:52:00,0.7176,0.7177,0.7176,0.7177,1697099998.0
2007-11-26 16:53:00,0.7176,0.7177,0.7176,0.7176,1697099998.0
2007-11-26 16:54:00,0.7181,0.7181,0.718,0.718,1697099998.0
2007-11-26 16:55:00,0.718,0.7181,0.71795,0.718,1836600005.0
2007-11-26 16:56:00,0.718,0.7182,0.718,0.7182,1945799984.0
2007-11-26 16:57:00,0.7179,0.7179,0.7177,0.7177,1798699979.0
2007-11-26 16:58:00,0.7182,0.7183,0.7182,0.7183,1798699979.0
2007-11-26 16:59:00,0.7183,0.7183,0.71825,0.7183,1189699991.0
2007-11-26 17:00:00,0.71825,0.7184,0.7182,0.7184,1484200002.0
2007-11-26 17:01:00,0.7184,0.7184,0.7183,0.7183,646900000.0
2007-11-26 17:02:00,0.7178,0.7178,0.7177,0.7178,927500004.0
2007-11-26 17:03:00,0.7177,0.7178,0.7177,0.7178,927500004.0
2007-11-26 17:04:00,0.7183,0.7183,0.7182,0.7183,927500004.0
2007-11-26 17:05:00,0.71815,0.7182,0.71815,0.71815,828799990.0
2007-11-26 17:06:00,0.71815,0.7182,0.71815,0.7182,1445800001.0
2007-11-26 17:08:00,0.71835,0.7184,0.7183,0.7184,1736100013.0
2007-11-26 17:09:00,0.7184,0.7184,0.71835,0.71835,825700000.0
2007-11-26 17:10:00,0.7181,0.7181,0.718,0.7181,1964000006.0
2007-11-26 17:11:00,0.7182,0.7182,0.7182,0.7182,1964000006.0
2007-11-26 17:12:00,0.7183,0.7184,0.71825,0.7184,1964000006.0
2007-11-26 17:13:00,0.7182,0.7182,0.7181,0.7181,2007899997.0
2007-11-26 17:14:00,0.7183,0.7184,0.7183,0.7184,2007899997.0
2007-11-26 17:15:00,0.718,0.7182,0.718,0.7181,1466200016.0
2007-11-26 17:16:00,0.7182,0.7182,0.7181,0.7181,1466200016.0
2007-11-26 17:17:00,0.718,0.7181,0.718,0.7181,1466200016.0
2007-11-26 17:18:00,0.718,0.7181,0.718,0.7181,1466200016.0
2007-11-26 17:19:00,0.718,0.7181,0.718,0.7181,1466200016.0
2007-11-26 17:20:00,0.7182,0.7182,0.7181,0.7181,1466200016.0
2007-11-26 17:21:00,0.718,0.7182,0.718,0.7182,1466200016.0
2007-11-26 17:22:00,0.7183,0.7183,0.7183,0.7183,1466200016.0
2007-11-26 17:23:00,0.7183,0.7183,0.71825,0.7183,1083000007.0
2007-11-26 17:24:00,0.7183,0.7183,0.71825,0.71825,2124499998.0
2007-11-26 17:25:00,0.7182,0.7182,0.718,0.7181,1448499999.0
2007-11-26 17:26:00,0.7184,0.7185,0.7184,0.7184,1448499999.0
2007-11-26 17:27:00,0.718,0.7181,0.718,0.718,693700013.0
2007-11-26 17:28:00,0.7181,0.7181,0.7181,0.7181,693700013.0
2007-11-26 17:33:00,0.7182,0.7182,0.7181,0.7181,693700013.0
2007-11-26 17:34:00,0.7184,0.7185,0.7184,0.7185,693700013.0
2007-11-26 17:35:00,0.7185,0.7185,0.7184,0.7185,622999994.0
2007-11-26 17:36:00,0.7183,0.7183,0.7182,0.7182,831899989.0
2007-11-26 17:39:00,0.71815,0.7182,0.7181,0.7182,831899989.0
2007-11-26 17:40:00,0.7182,0.7182,0.7181,0.71815,1011400010.0
2007-11-26 17:41:00,0.71815,0.7182,0.71815,0.7182,900099998.0
2007-11-26 17:42:00,0.7182,0.7183,0.71815,0.7182,2107100000.0
2007-11-26 17:43:00,0.7182,0.7183,0.71815,0.7182,1640500007.0
2007-11-26 17:44:00,0.7182,0.7182,0.7181,0.7181,902000006.0
2007-11-26 17:45:00,0.7181,0.7181,0.7181,0.7181,1152000000.0
2007-11-26 17:46:00,0.7181,0.7181,0.71795,0.718,2092799969.0
2007-11-26 17:47:00,0.7185,0.7185,0.7185,0.7185,1713599979.0
2007-11-26 17:48:00,0.7184,0.7185,0.7184,0.7185,1713599979.0
2007-11-26 17:49:00,0.7184,0.7185,0.7184,0.7185,1713599979.0
2007-11-26 17:50:00,0.7184,0.7185,0.7184,0.7184,1713599979.0
2007-11-26 17:53:00,0.7178,0.7178,0.7177,0.7177,1713599979.0
2007-11-26 17:55:00,0.7178,0.7178,0.7177,0.7178,736499995.0
2007-11-26 17:56:00,0.7178,0.7179,0.7177,0.7179,1693800003.0
2007-11-26 17:57:00,0.7184,0.7184,0.7184,0.7184,1114800002.0
2007-11-26 17:58:00,0.7178,0.7178,0.7177,0.7177,1114800002.0
2007-11-26 17:59:00,0.7184,0.7184,0.7183,0.7184,1297099985.0
2007-11-26 18:00:00,0.7185,0.7185,0.7184,0.7184,1297099985.0
2007-11-26 18:01:00,0.7178,0.7179,0.71775,0.7178,1297099985.0
2007-11-26 18:02:00,0.71775,0.7179,0.71775,0.7178,2081099999.0
2007-11-26 18:03:00,0.7178,0.7179,0.71775,0.71785,2019999984.0
2007-11-26 18:04:00,0.71785,0.718,0.71785,0.7179,1993500003.0
2007-11-26 18:05:00,0.7179,0.7181,0.7179,0.7181,1551499998.0
2007-11-26 18:06:00,0.7181,0.7181,0.718,0.7181,698800004.0
2007-11-26 18:07:00,0.7181,0.7181,0.71805,0.71805,761399999.0
2007-11-26 18:08:00,0.71805,0.7181,0.71805,0.7181,861299996.0
2007-11-26 18:09:00,0.7181,0.7182,0.7181,0.7182,1940900021.0
2007-11-26 18:10:00,0.7181,0.7182,0.7181,0.7181,1940900021.0
2007-11-26 18:11:00,0.7182,0.7183,0.7181,0.71825,1940900021.0
2007-11-26 18:12:00,0.7183,0.7183,0.7182,0.7182,1422199982.0
2007-11-26 18:13:00,0.7182,0.7182,0.7181,0.7182,1943200008.0
2007-11-26 18:14:00,0.718,0.718,0.718,0.718,1709600007.0
2007-11-26 18:15:00,0.7182,0.7182,0.7181,0.7182,1709600007.0
2007-11-26 18:16:00,0.7181,0.7181,0.718,0.7181,1835799978.0
2007-11-26 18:17:00,0.71815,0.7182,0.7181,0.7181,1835799978.0
2007-11-26 18:18:00,0.718,0.718,0.7179,0.7179,1113000000.0
2007-11-26 18:20:00,0.7182,0.7183,0.7181,0.71815,1113000000.0
2007-11-26 18:21:00,0.71815,0.7183,0.71815,0.7183,1319900000.0
2007-11-26 18:22:00,0.7183,0.7184,0.7182,0.7182,1455800001.0
2007-11-26 18:24:00,0.718,0.718,0.7179,0.7179,944699999.0
2007-11-26 18:25:00,0.718,0.718,0.7178,0.7178,944699999.0
2007-11-26 18:26:00,0.7182,0.7182,0.71815,0.71815,944699999.0
2007-11-26 18:27:00,0.7178,0.7178,0.7178,0.7178,1402999977.0
2007-11-26 18:28:00,0.7181,0.7182,0.7181,0.7182,1402999977.0
2007-11-26 18:29:00,0.7182,0.7182,0.7182,0.7182,1069500001.0
2007-11-26 18:30:00,0.7182,0.7182,0.71815,0.71815,1145999999.0
2007-11-26 18:31:00,0.71815,0.7182,0.71815,0.7182,1300300001.0
2007-11-26 18:32:00,0.71815,0.7182,0.71815,0.7182,665800000.0
2007-11-26 18:33:00,0.7182,0.7183,0.7182,0.7182,1950400001.0
2007-11-26 18:34:00,0.7182,0.7183,0.71815,0.7183,1157000012.0
2007-11-26 18:35:00,0.7183,0.7183,0.71815,0.7183,1979600004.0
2007-11-26 18:36:00,0.7183,0.7184,0.71825,0.7183,1853399997.0
2007-11-26 18:37:00,0.7183,0.7183,0.71825,0.7183,2046800022.0
2007-11-26 18:38:00,0.7183,0.7184,0.7183,0.7183,1569100021.0
2007-11-26 18:40:00,0.71835,0.7184,0.71835,0.7184,1248700003.0
2007-11-26 18:41:00,0.7184,0.7184,0.71835,0.7184,1864600003.0
2007-11-26 18:42:00,0.7181,0.7181,0.7181,0.7181,1025900006.0
2007-11-26 18:43:00,0.7184,0.7185,0.7184,0.7184,1025900006.0
2007-11-26 18:44:00,0.7184,0.7185,0.71835,0.7185,1223300003.0
2007-11-26 18:46:00,0.71845,0.7185,0.71845,0.7185,1219800006.0
2007-11-26 18:47:00,0.7181,0.7181,0.718,0.718,898299998.0
2007-11-26 18:48:00,0.7186,0.7186,0.71845,0.7186,898299998.0
2007-11-26 18:49:00,0.7186,0.7186,0.7185,0.7186,896000011.0
2007-11-26 18:50:00,0.7186,0.7186,0.7185,0.7185,840400015.0
2007-11-26 18:51:00,0.7185,0.7185,0.71845,0.7185,1223000000.0
2007-11-26 18:52:00,0.71845,0.7185,0.71845,0.71845,1436000020.0
2007-11-26 18:53:00,0.7185,0.7185,0.71835,0.7184,1571500006.0
2007-11-26 18:54:00,0.7184,0.7185,0.71835,0.71835,811100006.0
2007-11-26 18:55:00,0.71835,0.7184,0.71835,0.7184,1017700003.0
2007-11-26 18:56:00,0.7184,0.7184,0.71835,0.7184,355100000.0
2007-11-26 18:57:00,0.7184,0.7185,0.71835,0.7184,1052400014.0
2007-11-26 18:58:00,0.7184,0.7186,0.7184,0.7186,777300005.0
2007-11-26 18:59:00,0.7186,0.7186,0.7184,0.7185,1226600020.0
2007-11-26 19:00:00,0.7185,0.7186,0.71845,0.7185,1283300016.0
2007-11-26 19:01:00,0.7185,0.7185,0.71845,0.71845,1633200019.0
2007-11-26 19:02:00,0.7185,0.7186,0.7184,0.71845,1284399981.0
2007-11-26 19:03:00,0.71845,0.7186,0.71845,0.71855,662699985.0
2007-11-26 19:04:00,0.71855,0.7186,0.7185,0.7185,1436899994.0
2007-11-26 19:05:00,0.7185,0.7185,0.71835,0.71835,1051200000.0
2007-11-26 19:06:00,0.71835,0.7184,0.7183,0.7184,941999996.0
2007-11-26 19:07:00,0.7184,0.7184,0.71825,0.71835,2078799977.0
2007-11-26 19:08:00,0.7183,0.71835,0.71825,0.7183,1430000009.0
2007-11-26 19:09:00,0.7183,0.7183,0.71815,0.7182,930199997.0
2007-11-26 19:10:00,0.7182,0.71825,0.7182,0.7182,1386399992.0
2007-11-26 19:11:00,0.7182,0.7182,0.71815,0.7182,764800001.0
2007-11-26 19:12:00,0.7182,0.7182,0.7181,0.7181,1037300008.0
2007-11-26 19:13:00,0.7181,0.7182,0.7181,0.71815,1350799987.0
2007-11-26 19:14:00,0.7182,0.7182,0.7181,0.7181,1363200007.0
2007-11-26 19:15:00,0.7181,0.7181,0.7181,0.7181,538000002.0
2007-11-26 19:16:00,0.7181,0.7182,0.71805,0.7182,859900011.0
2007-11-26 19:17:00,0.7182,0.7182,0.718,0.718,2066899993.0
2007-11-26 19:18:00,0.718,0.7181,0.71795,0.718,1952200046.0
2007-11-26 19:19:00,0.718,0.718,0.718,0.718,801600000.0
2007-11-26 19:20:00,0.718,0.718,0.718,0.718,1089599997.0
2007-11-26 19:21:00,0.718,0.718,0.71785,0.71785,910300002.0
2007-11-26 19:22:00,0.718,0.71805,0.71785,0.718,1039000001.0
2007-11-26 19:23:00,0.718,0.71805,0.71795,0.718,1155700004.0
2007-11-26 19:26:00,0.718,0.718,0.71785,0.71795,2101600021.0
2007-11-26 19:27:00,0.71795,0.718,0.7179,0.718,204100000.0
2007-11-26 19:28:00,0.718,0.71805,0.7179,0.718,1663399987.0
2007-11-26 19:29:00,0.718,0.7181,0.71795,0.7181,990399996.0
2007-11-26 19:30:00,0.7181,0.7182,0.7181,0.7182,541400003.0
2007-11-26 19:31:00,0.71815,0.7182,0.71815,0.71815,325700000.0
2007-11-26 19:32:00,0.71815,0.7182,0.7181,0.71815,298600000.0
2007-11-26 19:33:00,0.71815,0.7182,0.7181,0.71815,338900000.0
2007-11-26 19:34:00,0.71815,0.7182,0.71815,0.7182,104400000.0
2007-11-26 19:35:00,0.71815,0.7182,0.7181,0.7182,504799997.0
2007-11-26 19:36:00,0.7182,0.7182,0.71815,0.7182,466900000.0
2007-11-26 19:37:00,0.7182,0.7182,0.71815,0.7182,483200000.0
2007-11-26 19:38:00,0.7182,0.7182,0.71815,0.7182,215800000.0
2007-11-26 19:39:00,0.71815,0.7182,0.71815,0.7182,515200000.0
2007-11-26 19:40:00,0.7182,0.7182,0.71815,0.7182,316000000.0
2007-11-26 19:41:00,0.7182,0.7184,0.7182,0.7184,656000000.0
2007-11-26 19:42:00,0.7184,0.7184,0.7182,0.7182,509500000.0
2007-11-26 19:43:00,0.7182,0.7183,0.71815,0.7182,673500007.0
2007-11-26 19:44:00,0.7182,0.7183,0.7182,0.7183,363000000.0
2007-11-26 19:45:00,0.7183,0.7183,0.71825,0.7183,295700000.0
2007-11-26 19:46:00,0.7183,0.7183,0.7182,0.71825,492400000.0
2007-11-26 19:47:00,0.7182,0.71825,0.718,0.7181,1027900002.0
2007-11-26 19:48:00,0.7181,0.71815,0.71795,0.71795,842200005.0
2007-11-26 19:49:00,0.7179,0.718,0.7179,0.718,1756700010.0
2007-11-26 19:50:00,0.71795,0.718,0.71785,0.718,1756700010.0
2007-11-26 19:51:00,0.718,0.718,0.71795,0.71795,1333600003.0
2007-11-26 19:52:00,0.71795,0.7181,0.71795,0.7181,809299996.0
2007-11-26 19:53:00,0.71805,0.7181,0.71805,0.7181,725500002.0
2007-11-26 19:54:00,0.7181,0.7182,0.71805,0.7182,1461999988.0
2007-11-26 19:55:00,0.7181,0.7182,0.71805,0.7182,232000000.0
2007-11-26 19:56:00,0.7182,0.7182,0.71805,0.7181,315999994.0
2007-11-26 19:57:00,0.71815,0.7182,0.7181,0.7181,104000000.0
2007-11-26 19:58:00,0.7181,0.7182,0.71805,0.7181,399900002.0
2007-11-26 19:59:00,0.71805,0.7182,0.71805,0.7182,317499999.0
2007-11-26 20:00:00,0.7182,0.7182,0.71805,0.7181,980399993.0
2007-11-26 20:01:00,0.71815,0.7182,0.71805,0.7182,1444300022.0
2007-11-26 20:02:00,0.7182,0.7182,0.7182,0.7182,428400000.0
2007-11-26 20:03:00,0.7182,0.7182,0.71815,0.7182,853899996.0
2007-11-26 20:04:00,0.7182,0.7182,0.7181,0.7181,1375200011.0
2007-11-26 20:05:00,0.7181,0.71815,0.7181,0.7181,975700005.0
2007-11-26 20:06:00,0.7181,0.71815,0.71805,0.7181,1097399994.0
2007-11-26 20:07:00,0.7181,0.7182,0.71805,0.71815,1224200003.0
2007-11-26 20:08:00,0.71815,0.7182,0.71805,0.7181,638400015.0
2007-11-26 20:09:00,0.71805,0.7181,0.71805,0.7181,767200006.0
2007-11-26 20:10:00,0.7181,0.7181,0.71795,0.71795,1232899997.0
2007-11-26 20:11:00,0.71795,0.718,0.7179,0.7179,1143100015.0
2007-11-26 20:12:00,0.7179,0.718,0.71785,0.718,1262100002.0
2007-11-26 20:13:00,0.718,0.718,0.71785,0.71785,863200012.0
2007-11-26 20:14:00,0.7179,0.7181,0.7179,0.71805,1785000006.0
2007-11-26 20:15:00,0.71805,0.71805,0.7179,0.7179,491999997.0
2007-11-26 20:16:00,0.718,0.718,0.718,0.718,133600000.0
2007-11-26 20:17:00,0.71795,0.718,0.7179,0.718,722599998.0
2007-11-26 20:18:00,0.718,0.718,0.71795,0.718,642500000.0
2007-11-26 20:19:00,0.718,0.7181,0.71795,0.7181,273799995.0
2007-11-26 20:20:00,0.7181,0.7181,0.718,0.71805,215199998.0
2007-11-26 20:21:00,0.71805,0.7181,0.71805,0.7181,179200000.0
2007-11-26 20:22:00,0.7181,0.7181,0.718,0.7181,101600000.0
2007-11-26 20:23:00,0.7181,0.7181,0.718,0.7181,1931499993.0
2007-11-26 20:24:00,0.7181,0.7181,0.718,0.7181,1448899996.0
2007-11-26 20:25:00,0.7181,0.7181,0.718,0.7181,330700003.0
2007-11-26 20:26:00,0.7181,0.7181,0.718,0.7181,322199999.0
2007-11-26 20:27:00,0.7181,0.7181,0.718,0.71805,1030000016.0
2007-11-26 20:28:00,0.71805,0.7181,0.71795,0.71795,1162899986.0
2007-11-26 20:29:00,0.71795,0.7181,0.71795,0.71795,208399999.0
2007-11-26 20:30:00,0.718,0.7181,0.71795,0.7181,635000009.0
2007-11-26 20:31:00,0.718,0.7181,0.71795,0.7181,581600004.0
2007-11-26 20:32:00,0.7181,0.7181,0.718,0.7181,409899997.0
2007-11-26 20:33:00,0.7181,0.7181,0.71805,0.7181,383100000.0
2007-11-26 20:34:00,0.7181,0.7181,0.71805,0.71805,126000000.0
2007-11-26 20:35:00,0.71805,0.7182,0.71805,0.7181,1143899991.0
2007-11-26 20:36:00,0.7181,0.7182,0.71805,0.71815,667599985.0
2007-11-26 20:37:00,0.71815,0.7182,0.71815,0.7182,270900000.0
2007-11-26 20:38:00,0.7182,0.7182,0.7181,0.7181,1227799998.0
2007-11-26 20:39:00,0.7181,0.7181,0.7181,0.7181,1489400010.0
2007-11-26 20:40:00,0.7181,0.7181,0.71805,0.7181,622299995.0
2007-11-26 20:41:00,0.7181,0.7181,0.71805,0.7181,892599998.0
2007-11-26 20:42:00,0.7181,0.7181,0.71805,0.7181,1142000014.0
2007-11-26 20:43:00,0.7181,0.7182,0.71805,0.7181,959299995.0
2007-11-26 20:44:00,0.7181,0.7181,0.71805,0.71805,675099978.0
2007-11-26 20:45:00,0.71805,0.7181,0.71805,0.7181,439699986.0
2007-11-26 20:46:00,0.718,0.7181,0.718,0.7181,324300000.0
2007-11-26 20:47:00,0.7181,0.7181,0.71805,0.7181,315600002.0
2007-11-26 20:48:00,0.7181,0.7181,0.7181,0.7181,834200005.0
2007-11-26 20:49:00,0.71805,0.7181,0.718,0.7181,1251299978.0
2007-11-26 20:50:00,0.7181,0.7181,0.71795,0.718,1419100006.0
2007-11-26 20:51:00,0.718,0.718,0.71785,0.7179,1511900002.0
2007-11-26 20:52:00,0.7179,0.71795,0.7179,0.7179,1346600004.0
2007-11-26 20:53:00,0.7179,0.7179,0.7178,0.71785,1626899990.0
2007-11-26 20:54:00,0.71785,0.7179,0.7178,0.7179,958099993.0
2007-11-26 20:55:00,0.7179,0.718,0.71785,0.718,1250699997.0
2007-11-26 20:56:00,0.718,0.718,0.7179,0.7179,1314399971.0
2007-11-26 20:57:00,0.7179,0.718,0.71775,0.71775,1700600010.0
2007-11-26 20:59:00,0.7177,0.7177,0.7176,0.7176,1787099973.0
2007-11-26 21:00:00,0.7176,0.71765,0.7176,0.71765,1419500016.0
2007-11-26 21:01:00,0.7173,0.7173,0.7173,0.7173,1462299990.0
2007-11-26 21:02:00,0.7176,0.7177,0.7176,0.7176,1462299990.0
2007-11-26 21:03:00,0.7175,0.7175,0.7174,0.7174,1587499996.0
2007-11-26 21:04:00,0.7176,0.7176,0.71755,0.7176,1587499996.0
2007-11-26 21:05:00,0.7176,0.7176,0.71745,0.71745,952499991.0
2007-11-26 21:07:00,0.7176,0.7176,0.7175,0.7176,1454900001.0
2007-11-26 21:08:00,0.7176,0.7176,0.71755,0.71755,1454900001.0
2007-11-26 21:09:00,0.71755,0.7177,0.71745,0.71745,1716700005.0
2007-11-26 21:10:00,0.7178,0.7179,0.7177,0.7177,1845299985.0
2007-11-26 21:11:00,0.7173,0.7174,0.71725,0.7173,1845299985.0
2007-11-26 21:12:00,0.7175,0.7175,0.7174,0.7174,2107100006.0
2007-11-26 21:13:00,0.7175,0.7175,0.71735,0.7175,2107100006.0
2007-11-26 21:14:00,0.7175,0.7175,0.71735,0.7175,250599996.0
2007-11-26 21:15:00,0.7175,0.7175,0.7174,0.7174,516100000.0
2007-11-26 21:16:00,0.7174,0.7174,0.7173,0.7173,451199995.0
2007-11-26 21:18:00,0.7175,0.7176,0.7175,0.71755,1256199960.0
2007-11-26 21:19:00,0.7176,0.7176,0.71745,0.7175,1448300014.0
2007-11-26 21:20:00,0.7175,0.7175,0.7175,0.7175,497600000.0
2007-11-26 21:21:00,0.71745,0.7175,0.71745,0.71745,110400000.0
2007-11-26 21:22:00,0.7173,0.7175,0.7173,0.7174,496499996.0
2007-11-26 21:23:00,0.7175,0.7176,0.7175,0.7176,496499996.0
2007-11-26 21:24:00,0.7173,0.7174,0.7173,0.7174,496499996.0
2007-11-26 21:25:00,0.7174,0.7174,0.7173,0.71735,1404199991.0
2007-11-26 21:26:00,0.7174,0.7174,0.7172,0.71725,786499996.0
2007-11-26 21:27:00,0.7176,0.7176,0.7174,0.7175,2075000001.0
2007-11-26 21:28:00,0.7172,0.7173,0.71715,0.7172,2075000001.0
2007-11-26 21:29:00,0.7172,0.7173,0.7172,0.7173,969500015.0
2007-11-26 21:30:00,0.7173,0.7173,0.7172,0.71725,816700008.0
2007-11-26 21:31:00,0.7173,0.7173,0.71725,0.71725,996099988.0
2007-11-26 21:32:00,0.7173,0.7173,0.71725,0.71725,404900001.0
2007-11-26 21:33:00,0.71725,0.7173,0.7172,0.71725,1182400023.0
2007-11-26 21:34:00,0.7173,0.7173,0.71715,0.7173,1484300001.0
2007-11-26 21:35:00,0.7173,0.7174,0.7173,0.7174,1427000005.0
2007-11-26 21:36:00,0.7174,0.7174,0.7173,0.7174,210399999.0
2007-11-26 21:37:00,0.7174,0.7174,0.7173,0.7173,1307899962.0
2007-11-26 21:38:00,0.7173,0.7173,0.71715,0.7172,1804200023.0
2007-11-26 21:39:00,0.7172,0.7173,0.71715,0.71725,866100000.0
2007-11-26 21:40:00,0.71725,0.7174,0.71725,0.7174,827299999.0
2007-11-26 21:41:00,0.7174,0.7176,0.7174,0.7175,1995500007.0
2007-11-26 21:42:00,0.7175,0.7175,0.71745,0.71745,94400000.0
2007-11-26 21:43:00,0.7176,0.7176,0.7176,0.7176,1838500004.0
2007-11-26 21:44:00,0.71745,0.7175,0.7174,0.7174,1838500004.0
2007-11-26 21:45:00,0.7174,0.7174,0.71735,0.71735,1762900020.0
2007-11-26 21:46:00,0.7174,0.7175,0.7173,0.71735,431500001.0
2007-11-26 21:47:00,0.71735,0.7174,0.7173,0.71735,580000013.0
2007-11-26 21:48:00,0.71735,0.7174,0.71735,0.7174,676399997.0
2007-11-26 21:49:00,0.7174,0.7174,0.71735,0.7174,820200003.0
2007-11-26 21:50:00,0.7174,0.7175,0.7174,0.71745,1545500036.0
2007-11-26 21:51:00,0.7174,0.7175,0.7174,0.71745,675500002.0
2007-11-26 21:52:00,0.71745,0.7175,0.71745,0.71745,296899998.0
2007-11-26 21:53:00,0.71745,0.7175,0.71735,0.71735,1238499990.0
2007-11-26 21:54:00,0.71735,0.7174,0.71735,0.7174,759100000.0
2007-11-26 21:55:00,0.7174,0.7174,0.71735,0.7174,1043100001.0
2007-11-26 21:56:00,0.71735,0.7174,0.71735,0.7174,828000002.0
2007-11-26 21:57:00,0.7174,0.71745,0.71735,0.7174,815400009.0
2007-11-26 21:58:00,0.7174,0.7174,0.7174,0.7174,1029800000.0
2007-11-26 21:59:00,0.7174,0.7175,0.71735,0.7175,1629000010.0
2007-11-26 22:00:00,0.7175,0.7175,0.7175,0.7175,1332399985.0
2007-11-26 22:01:00,0.7175,0.7175,0.71735,0.71735,1721399966.0
2007-11-26 22:02:00,0.71735,0.7175,0.71735,0.7175,734399994.0
2007-11-26 22:03:00,0.7175,0.7176,0.7175,0.7175,888800000.0
2007-11-26 22:04:00,0.7175,0.7176,0.71745,0.7175,1010900011.0
2007-11-26 22:05:00,0.7175,0.7176,0.71745,0.7176,1046400006.0
2007-11-26 22:07:00,0.7184,0.7185,0.7184,0.7185,715799992.0
2007-11-26 22:08:00,0.7177,0.7177,0.7176,0.71765,715799992.0
2007-11-26 22:10:00,0.7179,0.7179,0.71775,0.71775,1153600000.0
2007-11-26 22:11:00,0.71775,0.7178,0.7175,0.7175,1329199991.0
2007-11-26 22:12:00,0.7175,0.7176,0.7175,0.7175,1470100004.0
2007-11-26 22:13:00,0.7175,0.7176,0.7173,0.71745,1617799994.0
2007-11-26 22:14:00,0.71745,0.7175,0.71735,0.7174,1042099998.0
2007-11-26 22:15:00,0.7174,0.7175,0.7173,0.71745,1154099991.0
2007-11-26 22:16:00,0.71745,0.7175,0.7174,0.7175,645300014.0
2007-11-26 22:17:00,0.7175,0.7175,0.7175,0.7175,560400000.0
2007-11-26 22:18:00,0.7174,0.7175,0.7174,0.71745,642600005.0
2007-11-26 22:19:00,0.71745,0.7175,0.7174,0.7175,314100010.0
2007-11-26 22:20:00,0.7175,0.7175,0.71735,0.7174,1663200015.0
2007-11-26 22:21:00,0.7174,0.7174,0.7174,0.7174,518400000.0
2007-11-26 22:22:00,0.7174,0.7176,0.7174,0.7175,1430499992.0
2007-11-26 22:23:00,0.7175,0.7177,0.7175,0.7177,1619700002.0
2007-11-26 22:24:00,0.7177,0.7177,0.71755,0.7177,1373299996.0
2007-11-26 22:26:00,0.7177,0.7177,0.71755,0.71755,1611000005.0
2007-11-26 22:27:00,0.7183,0.7183,0.7183,0.7183,2146000027.0
2007-11-26 22:28:00,0.71755,0.71755,0.7175,0.7175,2146000027.0
2007-11-26 22:29:00,0.7181,0.7183,0.7181,0.7182,1109599999.0
2007-11-26 22:30:00,0.7175,0.7177,0.7175,0.71765,1109599999.0
2007-11-26 22:31:00,0.718,0.718,0.718,0.718,1888399985.0
2007-11-26 22:32:00,0.7176,0.7176,0.7175,0.7175,1888399985.0
2007-11-26 22:33:00,0.7175,0.71755,0.71745,0.71745,945100020.0
2007-11-26 22:34:00,0.7175,0.7176,0.71745,0.7175,1259199986.0
2007-11-26 22:35:00,0.7175,0.7177,0.71725,0.7174,1820800026.0
2007-11-26 22:36:00,0.7174,0.7175,0.7174,0.71745,1250300016.0
2007-11-26 22:37:00,0.7176,0.7177,0.7176,0.7177,1174600018.0
2007-11-26 22:38:00,0.7176,0.7177,0.7176,0.7177,1174600018.0
2007-11-26 22:40:00,0.7178,0.7178,0.7178,0.7178,1174600018.0
2007-11-26 22:41:00,0.7175,0.7175,0.7174,0.7175,1174600018.0
2007-11-26 22:42:00,0.71745,0.7176,0.71745,0.71755,1125499994.0
2007-11-26 22:43:00,0.71755,0.71765,0.71755,0.71765,1265300009.0
2007-11-26 22:44:00,0.7176,0.7177,0.71755,0.7176,946999988.0
2007-11-26 22:45:00,0.7176,0.71765,0.71755,0.7176,681900001.0
2007-11-26 22:46:00,0.7176,0.7176,0.71755,0.7176,430099987.0
2007-11-26 22:47:00,0.71755,0.7176,0.71755,0.71755,1148399981.0
2007-11-26 22:48:00,0.71755,0.7176,0.71755,0.71755,497199992.0
2007-11-26 22:49:00,0.7176,0.7176,0.71755,0.7176,192000000.0
2007-11-26 22:50:00,0.7176,0.71765,0.7175,0.71765,1025800010.0
2007-11-26 22:52:00,0.7176,0.7178,0.7176,0.7178,2033699994.0
2007-11-26 22:53:00,0.7179,0.7179,0.7178,0.7178,1787600008.0
2007-11-26 22:54:00,0.7179,0.7179,0.7178,0.7179,1787600008.0
2007-11-26 22:55:00,0.7183,0.7183,0.7182,0.7183,1787600008.0
2007-11-26 22:56:00,0.7183,0.71835,0.71825,0.71835,1715800017.0
2007-11-26 22:57:00,0.718,0.718,0.7179,0.718,1590199996.0
2007-11-26 22:58:00,0.7188,0.7188,0.7186,0.71865,1590199996.0
2007-11-26 22:59:00,0.71865,0.7189,0.71855,0.7189,2144600029.0
2007-11-26 23:00:00,0.7189,0.7189,0.71855,0.71855,523200000.0
2007-11-26 23:01:00,0.71855,0.71875,0.71855,0.7187,676000000.0
2007-11-26 23:02:00,0.7187,0.7187,0.7186,0.7186,907399999.0
2007-11-26 23:03:00,0.7186,0.71865,0.7186,0.71865,852000000.0
2007-11-26 23:04:00,0.71865,0.71865,0.7186,0.7186,1203200000.0
2007-11-26 23:05:00,0.7186,0.7186,0.71855,0.7186,379200000.0
2007-11-26 23:06:00,0.7186,0.7186,0.71845,0.7185,299200005.0
2007-11-26 23:07:00,0.71855,0.7186,0.71845,0.7186,425500005.0
2007-11-26 23:08:00,0.7186,0.7186,0.7186,0.7186,1102400000.0
2007-11-26 23:09:00,0.7186,0.7186,0.7185,0.7185,575199998.0
2007-11-26 23:10:00,0.71855,0.7186,0.7185,0.7185,630800001.0
2007-11-26 23:11:00,0.7185,0.7185,0.7185,0.7185,781600000.0
2007-11-26 23:12:00,0.7185,0.7185,0.71845,0.7185,322300000.0
2007-11-26 23:13:00,0.7185,0.7185,0.7185,0.7185,139200000.0
2007-11-26 23:14:00,0.7185,0.7185,0.7184,0.7184,521600000.0
2007-11-26 23:15:00,0.7184,0.7185,0.7184,0.71845,83000000.0
2007-11-26 23:16:00,0.7185,0.7185,0.7184,0.7184,915500008.0
2007-11-26 23:17:00,0.7184,0.71845,0.7184,0.71845,567400007.0
2007-11-26 23:18:00,0.71845,0.71845,0.7184,0.7184,37600000.0
2007-11-26 23:19:00,0.7184,0.71845,0.71835,0.7184,365700000.0
2007-11-26 23:20:00,0.7184,0.7184,0.71835,0.7184,53500000.0
2007-11-26 23:21:00,0.71835,0.7184,0.7183,0.7184,191100000.0
2007-11-26 23:22:00,0.7184,0.7184,0.7183,0.7184,443099998.0
2007-11-26 23:23:00,0.7184,0.7184,0.71825,0.7183,260000000.0
2007-11-26 23:24:00,0.7183,0.7183,0.7182,0.7183,232999999.0
2007-11-26 23:25:00,0.7183,0.7183,0.71825,0.7183,344699995.0
2007-11-26 23:26:00,0.7183,0.71835,0.7182,0.71825,301100000.0
2007-11-26 23:27:00,0.7183,0.7183,0.7182,0.71825,400900000.0
2007-11-26 23:28:00,0.71825,0.7183,0.71825,0.71825,263199999.0
2007-11-26 23:29:00,0.71825,0.7183,0.71815,0.71815,1545100011.0
2007-11-26 23:30:00,0.71815,0.7182,0.7181,0.71815,755299999.0
2007-11-26 23:31:00,0.71815,0.71815,0.7181,0.7181,209600000.0
2007-11-26 23:32:00,0.7181,0.7181,0.718,0.7181,420599998.0
2007-11-26 23:33:00,0.7181,0.7181,0.71795,0.71795,615399997.0
2007-11-26 23:34:00,0.718,0.71805,0.71795,0.71795,1541400009.0
2007-11-26 23:35:00,0.71795,0.718,0.71775,0.71785,862700001.0
2007-11-26 23:36:00,0.7178,0.71785,0.71765,0.7177,1164699988.0
2007-11-26 23:37:00,0.7177,0.7177,0.7177,0.7177,827199989.0
2007-11-26 23:38:00,0.7177,0.7178,0.71765,0.7177,1557500015.0
2007-11-26 23:39:00,0.7177,0.7178,0.71765,0.7178,721400001.0
2007-11-26 23:40:00,0.7178,0.7179,0.7177,0.71785,694400002.0
2007-11-26 23:41:00,0.7178,0.71785,0.71765,0.71775,723700014.0
2007-11-26 23:42:00,0.7178,0.7178,0.7177,0.7178,404400001.0
2007-11-26 23:43:00,0.71785,0.7179,0.71775,0.7178,425999991.0
2007-11-26 23:44:00,0.7178,0.7179,0.71775,0.7179,748000001.0
2007-11-26 23:45:00,0.71785,0.7179,0.71775,0.7179,830500015.0
2007-11-26 23:46:00,0.7179,0.71795,0.71785,0.71785,415300001.0
2007-11-26 23:47:00,0.71785,0.7179,0.71785,0.7179,540000000.0
2007-11-26 23:48:00,0.7179,0.7179,0.7178,0.71785,498299995.0
2007-11-26 23:49:00,0.71785,0.71795,0.7178,0.7179,269500001.0
2007-11-26 23:50:00,0.7179,0.718,0.7179,0.7179,178400000.0
2007-11-26 23:51:00,0.7179,0.71795,0.7178,0.7179,466299994.0
2007-11-26 23:52:00,0.7179,0.7179,0.71785,0.7179,215300000.0
2007-11-26 23:53:00,0.71785,0.71795,0.7178,0.7179,783399998.0
2007-11-26 23:54:00,0.7179,0.71795,0.71785,0.7179,784899991.0
2007-11-26 23:55:00,0.7179,0.7179,0.71785,0.71785,573399989.0
2007-11-26 23:56:00,0.71785,0.718,0.71785,0.7179,629300001.0
2007-11-26 23:57:00,0.718,0.718,0.7179,0.71795,593600000.0
2007-11-26 23:58:00,0.718,0.7181,0.7179,0.7181,192400000.0
2007-11-26 23:59:00,0.7181,0.7181,0.7178,0.7178,191100000.0
2007-11-27 00:00:00,0.71785,0.71795,0.71775,0.7179,331000000.0
2007-11-27 00:01:00,0.7179,0.7179,0.7178,0.7178,324100000.0
2007-11-27 00:02:00,0.7179,0.718,0.7179,0.718,184000000.0
2007-11-27 00:03:00,0.718,0.7181,0.718,0.718,172800000.0
2007-11-27 00:04:00,0.718,0.7181,0.718,0.7181,158400000.0
2007-11-27 00:05:00,0.71815,0.71815,0.7179,0.7179,193700000.0
2007-11-27 00:06:00,0.71815,0.71815,0.7181,0.7181,26400000.0
2007-11-27 00:07:00,0.7179,0.7179,0.7179,0.7179,10900000.0
2007-11-27 00:08:00,0.7179,0.718,0.7179,0.718,265300000.0
2007-11-27 00:09:00,0.718,0.718,0.718,0.718,16000000.0
2007-11-27 00:10:00,0.718,0.718,0.718,0.718,208000000.0
2007-11-27 00:11:00,0.718,0.71815,0.718,0.71815,402700000.0
2007-11-27 00:12:00,0.71815,0.71815,0.718,0.71815,440300000.0
2007-11-27 00:13:00,0.7181,0.71825,0.718,0.7181,668800006.0
2007-11-27 00:14:00,0.71805,0.7181,0.7179,0.71805,625500000.0
2007-11-27 00:15:00,0.71805,0.71805,0.7178,0.7179,574500000.0
2007-11-27 00:16:00,0.7179,0.71795,0.7178,0.7178,189500000.0
2007-11-27 00:17:00,0.7178,0.71785,0.7177,0.7178,276000000.0
2007-11-27 00:18:00,0.7178,0.7178,0.7177,0.7177,180000000.0
2007-11-27 00:19:00,0.7177,0.7177,0.7177,0.7177,64000000.0
2007-11-27 00:20:00,0.7177,0.7178,0.7176,0.7178,216200007.0
2007-11-27 00:21:00,0.7178,0.7178,0.7177,0.7178,227900000.0
2007-11-27 00:22:00,0.7178,0.7178,0.7177,0.7178,55800000.0
2007-11-27 00:23:00,0.7178,0.7178,0.7177,0.7177,78700000.0
2007-11-27 00:24:00,0.7177,0.7177,0.7177,0.7177,147500000.0
2007-11-27 00:25:00,0.71775,0.7178,0.7177,0.7178,171400000.0
2007-11-27 00:26:00,0.7178,0.718,0.71775,0.7179,251700006.0
2007-11-27 00:27:00,0.71795,0.71795,0.71775,0.7178,128300000.0
2007-11-27 00:28:00,0.71775,0.7178,0.71775,0.7178,136100004.0
2007-11-27 00:29:00,0.7178,0.7178,0.7176,0.7176,134400000.0
2007-11-27 00:30:00,0.7178,0.7179,0.7178,0.7178,132300000.0
2007-11-27 00:31:00,0.7178,0.7178,0.71755,0.7177,102000000.0
2007-11-27 00:32:00,0.7177,0.71785,0.71765,0.7178,143800000.0
2007-11-27 00:33:00,0.71785,0.7179,0.7178,0.71785,150200000.0
2007-11-27 00:34:00,0.7179,0.7179,0.71775,0.7178,487699996.0
2007-11-27 00:35:00,0.7179,0.7179,0.71775,0.7179,253299998.0
2007-11-27 00:36:00,0.7179,0.7179,0.7178,0.7178,152000000.0
2007-11-27 00:37:00,0.7178,0.7179,0.7178,0.7179,161600000.0
2007-11-27 00:38:00,0.7179,0.7179,0.71775,0.71775,284399995.0
2007-11-27 00:39:00,0.7178,0.7178,0.7177,0.7177,139200000.0
2007-11-27 00:40:00,0.7177,0.7179,0.7177,0.7178,1196499984.0
2007-11-27 00:41:00,0.7178,0.7179,0.7178,0.7179,327600000.0
2007-11-27 00:42:00,0.7179,0.7179,0.71785,0.71785,35500000.0
2007-11-27 00:43:00,0.7179,0.718,0.71785,0.718,222600000.0
2007-11-27 00:44:00,0.718,0.7181,0.718,0.718,108400000.0
2007-11-27 00:45:00,0.71805,0.7183,0.71805,0.7182,1936100019.0
2007-11-27 00:46:00,0.71815,0.7184,0.71815,0.71835,646200002.0
2007-11-27 00:47:00,0.7183,0.71845,0.7183,0.7184,373800000.0
2007-11-27 00:48:00,0.7184,0.71845,0.7183,0.71845,344100001.0
2007-11-27 00:49:00,0.71845,0.71845,0.71815,0.7182,210199997.0
2007-11-27 00:50:00,0.7182,0.7182,0.7181,0.71815,50300000.0
2007-11-27 00:51:00,0.71815,0.7182,0.7181,0.7182,391799992.0
2007-11-27 00:52:00,0.7182,0.7182,0.7181,0.7181,274300001.0
2007-11-27 00:53:00,0.7181,0.71815,0.71805,0.71815,75900000.0
2007-11-27 00:54:00,0.7181,0.71815,0.718,0.7181,148599999.0
2007-11-27 00:55:00,0.7181,0.7182,0.7181,0.7182,104000000.0
2007-11-27 00:56:00,0.7181,0.7181,0.71805,0.7181,110300000.0
2007-11-27 00:57:00,0.7181,0.7182,0.71805,0.7181,236699998.0
2007-11-27 00:58:00,0.7181,0.7181,0.7181,0.7181,194400000.0
2007-11-27 00:59:00,0.7181,0.7181,0.7178,0.7178,118100000.0
2007-11-27 01:00:00,0.71785,0.718,0.71775,0.718,783900000.0
2007-11-27 01:01:00,0.718,0.71805,0.718,0.718,361599993.0
2007-11-27 01:02:00,0.718,0.7181,0.71795,0.71805,701499994.0
2007-11-27 01:03:00,0.71805,0.71815,0.71795,0.71805,632599996.0
2007-11-27 01:04:00,0.71805,0.71825,0.71805,0.71825,1041999978.0
2007-11-27 01:05:00,0.71825,0.7183,0.71815,0.71825,325599987.0
2007-11-27 01:06:00,0.71825,0.71825,0.7182,0.71825,72200000.0
2007-11-27 01:07:00,0.71825,0.7183,0.7182,0.7183,612100000.0
2007-11-27 01:08:00,0.7183,0.71835,0.7183,0.7183,526400000.0
2007-11-27 01:09:00,0.7183,0.7184,0.7183,0.7183,97600000.0
2007-11-27 01:10:00,0.7184,0.7184,0.71825,0.7183,370500000.0
2007-11-27 01:11:00,0.7183,0.7184,0.7183,0.7184,227300000.0
2007-11-27 01:12:00,0.7183,0.7184,0.71825,0.7184,84800000.0
2007-11-27 01:13:00,0.7184,0.7184,0.71825,0.7184,197400000.0
2007-11-27 01:14:00,0.7184,0.7184,0.71815,0.7184,394200000.0
2007-11-27 01:15:00,0.7184,0.7184,0.71835,0.7184,340000000.0
2007-11-27 01:16:00,0.7184,0.71845,0.7184,0.7184,64000000.0
2007-11-27 01:17:00,0.7184,0.7184,0.7183,0.7184,365000006.0
2007-11-27 01:18:00,0.7183,0.71835,0.71825,0.7183,278799998.0
2007-11-27 01:19:00,0.71835,0.7184,0.71825,0.71835,511899997.0
2007-11-27 01:20:00,0.71835,0.71835,0.71815,0.7183,689800008.0
2007-11-27 01:21:00,0.7183,0.7183,0.71815,0.71815,294400000.0
2007-11-27 01:22:00,0.71815,0.7183,0.71815,0.71825,404999993.0
2007-11-27 01:23:00,0.71825,0.71835,0.71825,0.71825,1172599999.0
2007-11-27 01:24:00,0.71825,0.7183,0.71825,0.71825,131000001.0
2007-11-27 01:25:00,0.7182,0.7183,0.71815,0.71825,133700000.0
2007-11-27 01:26:00,0.71825,0.7183,0.71825,0.7183,218400000.0
2007-11-27 01:27:00,0.71825,0.7183,0.71825,0.7183,284299997.0
2007-11-27 01:28:00,0.7183,0.71835,0.71825,0.71825,396000000.0
2007-11-27 01:29:00,0.7183,0.71835,0.71825,0.71825,828699993.0
2007-11-27 01:30:00,0.7183,0.71835,0.71825,0.71825,124599999.0
2007-11-27 01:31:00,0.71825,0.71835,0.71825,0.71835,140799999.0
2007-11-27 01:32:00,0.71835,0.71835,0.7183,0.71835,228800005.0
2007-11-27 01:33:00,0.7183,0.71835,0.71825,0.71835,743000003.0
2007-11-27 01:34:00,0.71835,0.7184,0.71835,0.71835,184800000.0
2007-11-27 01:35:00,0.7184,0.7185,0.7183,0.7184,208000000.0
2007-11-27 01:36:00,0.7184,0.7185,0.7184,0.7185,160900000.0
2007-11-27 01:37:00,0.7185,0.7186,0.7185,0.7186,548900000.0
2007-11-27 01:38:00,0.7186,0.71865,0.7186,0.71865,382800000.0
2007-11-27 01:39:00,0.71865,0.7188,0.7186,0.7187,871899999.0
2007-11-27 01:40:00,0.71865,0.7188,0.71865,0.7187,1080200000.0
2007-11-27 01:41:00,0.7187,0.7187,0.7186,0.71865,697600000.0
2007-11-27 01:42:00,0.71865,0.7187,0.7186,0.7187,485700000.0
2007-11-27 01:43:00,0.7187,0.71875,0.7186,0.7187,412300002.0
2007-11-27 01:44:00,0.7187,0.71875,0.71865,0.71875,485600000.0
2007-11-27 01:45:00,0.71875,0.7188,0.7187,0.7188,356000000.0
2007-11-27 01:46:00,0.7188,0.7188,0.71875,0.71875,86400000.0
2007-11-27 01:47:00,0.7188,0.7188,0.7187,0.7187,70200000.0
2007-11-27 01:48:00,0.7186,0.7189,0.7186,0.71875,436199995.0
2007-11-27 01:49:00,0.71875,0.7189,0.71875,0.7189,216099997.0
2007-11-27 01:50:00,0.7189,0.7189,0.7188,0.7189,383100000.0
2007-11-27 01:51:00,0.7189,0.719,0.7189,0.719,262399999.0
2007-11-27 01:52:00,0.719,0.719,0.7189,0.7189,549000000.0
2007-11-27 01:53:00,0.7189,0.7189,0.7188,0.71885,364800000.0
2007-11-27 01:54:00,0.71885,0.719,0.7187,0.71885,1361500005.0
2007-11-27 01:55:00,0.71885,0.7189,0.7187,0.7188,937600000.0
2007-11-27 01:56:00,0.7188,0.7188,0.7188,0.7188,356800000.0
2007-11-27 01:57:00,0.7188,0.7188,0.71875,0.7188,273800000.0
2007-11-27 01:58:00,0.7188,0.71885,0.7188,0.7188,465600000.0
2007-11-27 01:59:00,0.7188,0.7188,0.7187,0.71875,199000000.0
2007-11-27 02:00:00,0.7188,0.7188,0.71865,0.71865,196100000.0
2007-11-27 02:01:00,0.71865,0.7187,0.718,0.7181,1680700011.0
2007-11-27 02:02:00,0.7181,0.71825,0.71795,0.7182,1548900012.0
2007-11-27 02:03:00,0.7182,0.7182,0.7182,0.7182,750299999.0
2007-11-27 02:04:00,0.7182,0.7182,0.71815,0.7182,330500000.0
2007-11-27 02:05:00,0.7182,0.7183,0.7182,0.7183,2024699999.0
2007-11-27 02:06:00,0.7183,0.7183,0.7182,0.7183,357000000.0
2007-11-27 02:07:00,0.7183,0.7183,0.7182,0.7183,549600000.0
2007-11-27 02:08:00,0.7183,0.7183,0.71825,0.7183,1164800001.0
2007-11-27 02:09:00,0.7183,0.7183,0.71825,0.7183,376999999.0
2007-11-27 02:10:00,0.7183,0.7184,0.71825,0.7183,660999998.0
2007-11-27 02:11:00,0.7183,0.71835,0.7183,0.71835,425900000.0
2007-11-27 02:12:00,0.71835,0.71835,0.7183,0.7183,454699996.0
2007-11-27 02:13:00,0.7183,0.7184,0.71825,0.7184,1322099977.0
2007-11-27 02:14:00,0.7184,0.7184,0.7184,0.7184,504800000.0
2007-11-27 02:15:00,0.7184,0.7184,0.7184,0.7184,580000000.0
2007-11-27 02:16:00,0.7184,0.7184,0.7184,0.7184,1015999990.0
2007-11-27 02:17:00,0.7184,0.7184,0.7183,0.7183,1148500000.0
2007-11-27 02:18:00,0.7183,0.7183,0.71825,0.71825,1939200005.0
2007-11-27 02:19:00,0.71825,0.71835,0.71825,0.7183,838400004.0
2007-11-27 02:20:00,0.71825,0.71835,0.71825,0.7183,648399998.0
2007-11-27 02:21:00,0.7183,0.7183,0.7182,0.71825,890599979.0
2007-11-27 02:22:00,0.71825,0.7183,0.71825,0.7183,991599994.0
2007-11-27 02:23:00,0.7183,0.7183,0.71825,0.71825,332000000.0
2007-11-27 02:24:00,0.71825,0.71825,0.71815,0.7182,1146299990.0
2007-11-27 02:25:00,0.7182,0.7182,0.71815,0.7182,1692199996.0
2007-11-27 02:26:00,0.7182,0.71825,0.71815,0.7182,902900001.0
2007-11-27 02:27:00,0.7182,0.7182,0.71815,0.7182,686299985.0
2007-11-27 02:28:00,0.7182,0.7182,0.71815,0.7182,1066899978.0
2007-11-27 02:29:00,0.7182,0.71825,0.71815,0.7182,875499996.0
2007-11-27 02:30:00,0.7182,0.7182,0.71815,0.7182,141800000.0
2007-11-27 02:31:00,0.7182,0.7182,0.71815,0.7182,424100000.0
2007-11-27 02:32:00,0.71815,0.7182,0.71815,0.7182,96099997.0
2007-11-27 02:33:00,0.71815,0.7182,0.71815,0.7182,651199997.0
2007-11-27 02:34:00,0.7182,0.7182,0.71785,0.718,1902600004.0
2007-11-27 02:35:00,0.718,0.718,0.71795,0.71795,702599966.0
2007-11-27 02:36:00,0.71795,0.7181,0.71795,0.718,676399996.0
2007-11-27 02:37:00,0.718,0.718,0.71795,0.718,645999983.0
2007-11-27 02:38:00,0.71795,0.718,0.71795,0.71795,556099999.0
2007-11-27 02:39:00,0.71795,0.718,0.71795,0.718,610199974.0
2007-11-27 02:40:00,0.718,0.718,0.718,0.718,225899999.0
2007-11-27 02:41:00,0.718,0.718,0.71795,0.718,940299992.0
2007-11-27 02:42:00,0.718,0.718,0.7178,0.7178,762400000.0
2007-11-27 02:43:00,0.7178,0.7179,0.71775,0.7179,413699998.0
2007-11-27 02:44:00,0.7179,0.7179,0.71775,0.7178,510099997.0
2007-11-27 02:45:00,0.7178,0.718,0.7178,0.718,1005699989.0
2007-11-27 02:46:00,0.718,0.718,0.71775,0.7178,502799997.0
2007-11-27 02:47:00,0.71785,0.7179,0.71775,0.7179,886600016.0
2007-11-27 02:48:00,0.7179,0.7179,0.7178,0.7178,530900001.0
2007-11-27 02:49:00,0.7178,0.71785,0.71775,0.71775,477199995.0
2007-11-27 02:50:00,0.71775,0.7178,0.71775,0.71775,1574400028.0
2007-11-27 02:51:00,0.7178,0.7179,0.71775,0.7178,1000700018.0
2007-11-27 02:52:00,0.71775,0.718,0.71775,0.71785,1974600021.0
2007-11-27 02:53:00,0.71785,0.718,0.71765,0.71765,1864200008.0
2007-11-27 02:55:00,0.71775,0.71775,0.7176,0.7176,1548299935.0
2007-11-27 02:56:00,0.7176,0.71775,0.71755,0.7176,1009199982.0
2007-11-27 02:57:00,0.7176,0.7176,0.7172,0.7173,314800001.0
2007-11-27 02:58:00,0.7173,0.7176,0.7173,0.71755,1956400009.0
2007-11-27 02:59:00,0.7175,0.7178,0.71745,0.7177,1857900015.0
2007-11-27 03:00:00,0.7177,0.7177,0.71765,0.71765,576800000.0
2007-11-27 03:01:00,0.71765,0.71765,0.71755,0.71755,1773399977.0
2007-11-27 03:02:00,0.71755,0.7176,0.7174,0.7175,1371699986.0
2007-11-27 03:03:00,0.71755,0.7176,0.7175,0.71755,647000001.0
2007-11-27 03:04:00,0.71755,0.71765,0.7175,0.7176,1159200017.0
2007-11-27 03:05:00,0.7176,0.7176,0.7176,0.7176,1279999973.0
2007-11-27 03:06:00,0.7176,0.7177,0.7176,0.7176,621100008.0
2007-11-27 03:07:00,0.7176,0.7177,0.71755,0.7176,1539100022.0
2007-11-27 03:08:00,0.7176,0.7177,0.71755,0.7176,1167700002.0
2007-11-27 03:09:00,0.7176,0.7176,0.7175,0.7176,1773499990.0
2007-11-27 03:10:00,0.7176,0.7177,0.71755,0.7176,1456900001.0
2007-11-27 03:11:00,0.7176,0.71775,0.7176,0.7176,1061000010.0
2007-11-27 03:12:00,0.7176,0.7177,0.7176,0.7177,540699998.0
2007-11-27 03:13:00,0.7177,0.7178,0.7177,0.7178,621900018.0
2007-11-27 03:14:00,0.7178,0.7178,0.71775,0.7178,582900003.0
2007-11-27 03:15:00,0.7178,0.7178,0.71775,0.7178,465600000.0
2007-11-27 03:16:00,0.7178,0.7178,0.71775,0.71775,1272000005.0
2007-11-27 03:17:00,0.71775,0.7178,0.71775,0.7178,689100000.0
2007-11-27 03:18:00,0.71775,0.7178,0.7176,0.7177,813300007.0
2007-11-27 03:19:00,0.7177,0.7177,0.71755,0.71765,1298799971.0
2007-11-27 03:20:00,0.71765,0.7177,0.7176,0.7176,997699982.0
2007-11-27 03:21:00,0.7176,0.71765,0.7176,0.7176,188800006.0
2007-11-27 03:22:00,0.7176,0.7176,0.71735,0.71735,626900002.0
2007-11-27 03:23:00,0.7174,0.71755,0.7174,0.7174,592000000.0
2007-11-27 03:24:00,0.7174,0.7175,0.7174,0.7175,576300004.0
2007-11-27 03:25:00,0.71745,0.7175,0.7174,0.7174,1098299980.0
2007-11-27 03:26:00,0.7174,0.7174,0.7174,0.7174,811700002.0
2007-11-27 03:27:00,0.7174,0.7174,0.71735,0.71735,984199998.0
2007-11-27 03:28:00,0.7174,0.7174,0.71735,0.7174,1328799982.0
2007-11-27 03:29:00,0.7174,0.7174,0.7174,0.7174,392200000.0
2007-11-27 03:30:00,0.71735,0.71755,0.71735,0.71745,223500000.0
2007-11-27 03:31:00,0.71745,0.7175,0.7174,0.71745,127099997.0
2007-11-27 03:32:00,0.71745,0.71745,0.71735,0.71735,281999990.0
2007-11-27 03:33:00,0.7173,0.7174,0.7173,0.71735,926700003.0
2007-11-27 03:34:00,0.71735,0.7175,0.71735,0.7174,1095600031.0
2007-11-27 03:35:00,0.7174,0.7174,0.7172,0.7173,1687600024.0
2007-11-27 03:36:00,0.7173,0.7174,0.71725,0.7173,1162500001.0
2007-11-27 03:37:00,0.7173,0.7174,0.71725,0.7173,385400003.0
2007-11-27 03:38:00,0.71725,0.7173,0.7172,0.7173,398099999.0
2007-11-27 03:39:00,0.7173,0.7174,0.71725,0.7174,703599997.0
2007-11-27 03:40:00,0.7174,0.7174,0.7173,0.7173,1070999974.0
2007-11-27 03:41:00,0.7173,0.7174,0.71725,0.7173,2020200036.0
2007-11-27 03:42:00,0.7173,0.7174,0.71725,0.7174,679300009.0
2007-11-27 03:43:00,0.7174,0.7174,0.7173,0.71735,387000016.0
2007-11-27 03:44:00,0.71735,0.7174,0.71725,0.7174,1466499997.0
2007-11-27 03:45:00,0.7174,0.7174,0.7173,0.7174,668300000.0
2007-11-27 03:46:00,0.7174,0.7174,0.71735,0.7174,679199993.0
2007-11-27 03:47:00,0.71735,0.7174,0.71735,0.7174,921199998.0
2007-11-27 03:48:00,0.7174,0.7174,0.71725,0.71735,504800000.0
2007-11-27 03:49:00,0.7174,0.7174,0.71725,0.71725,550799999.0
2007-11-27 03:50:00,0.7173,0.7174,0.71725,0.7174,715500003.0
2007-11-27 03:51:00,0.7174,0.7174,0.7173,0.7173,162800003.0
2007-11-27 03:52:00,0.7173,0.71735,0.7173,0.71735,450299998.0
2007-11-27 03:53:00,0.71735,0.7174,0.71735,0.7174,56000000.0
2007-11-27 03:54:00,0.7174,0.7174,0.7173,0.7174,134100001.0
2007-11-27 03:55:00,0.7174,0.7174,0.7173,0.7174,88000000.0
2007-11-27 03:56:00,0.7174,0.7174,0.71735,0.7174,97600000.0
2007-11-27 03:57:00,0.71735,0.7174,0.71725,0.7174,260600000.0
2007-11-27 03:58:00,0.7174,0.7174,0.7173,0.7173,330200000.0
2007-11-27 03:59:00,0.7173,0.7173,0.71725,0.71725,608700003.0
2007-11-27 04:00:00,0.7172,0.7173,0.7172,0.7173,944199995.0
2007-11-27 04:01:00,0.7173,0.7173,0.71715,0.7172,779699995.0
2007-11-27 04:02:00,0.7173,0.7173,0.71705,0.7171,1942799991.0
2007-11-27 04:03:00,0.7171,0.7173,0.7171,0.7173,1048500002.0
2007-11-27 04:04:00,0.7173,0.7173,0.7173,0.7173,1196299981.0
2007-11-27 04:05:00,0.7173,0.7173,0.71725,0.71725,275899991.0
2007-11-27 04:06:00,0.71725,0.7173,0.71725,0.7173,712399990.0
2007-11-27 04:07:00,0.71725,0.7173,0.7172,0.7173,573100005.0
2007-11-27 04:08:00,0.7173,0.7174,0.7172,0.7173,115900000.0
2007-11-27 04:09:00,0.7173,0.7173,0.7172,0.7172,1209599994.0
2007-11-27 04:10:00,0.7172,0.7172,0.71715,0.7172,1319399984.0
2007-11-27 04:11:00,0.7172,0.7172,0.7172,0.7172,602600000.0
2007-11-27 04:12:00,0.7172,0.7172,0.71715,0.7172,781000000.0
2007-11-27 04:13:00,0.7172,0.7172,0.7172,0.7172,135900000.0
2007-11-27 04:14:00,0.71715,0.7172,0.71715,0.7172,214300000.0
2007-11-27 04:15:00,0.7172,0.7172,0.71715,0.71715,495999999.0
2007-11-27 04:16:00,0.7172,0.7172,0.7171,0.7172,1031800002.0
2007-11-27 04:17:00,0.7172,0.7172,0.71705,0.7171,1160400018.0
2007-11-27 04:18:00,0.7171,0.7173,0.7171,0.7172,1302999995.0
2007-11-27 04:19:00,0.7172,0.7172,0.71715,0.7172,999099998.0
2007-11-27 04:20:00,0.7172,0.71735,0.71715,0.7173,1784799978.0
2007-11-27 04:21:00,0.7173,0.7173,0.71715,0.7173,1654599970.0
2007-11-27 04:22:00,0.7173,0.7173,0.71725,0.7173,179700002.0
2007-11-27 04:23:00,0.7173,0.7173,0.7172,0.7173,185100000.0
2007-11-27 04:24:00,0.7173,0.7174,0.7173,0.7174,646399998.0
2007-11-27 04:25:00,0.7174,0.7174,0.71725,0.7173,783500005.0
2007-11-27 04:26:00,0.71725,0.71735,0.71725,0.7173,291800004.0
2007-11-27 04:27:00,0.7173,0.71735,0.71725,0.7173,769600007.0
2007-11-27 04:28:00,0.71725,0.7173,0.7172,0.71725,412300000.0
2007-11-27 04:29:00,0.71715,0.7173,0.71715,0.7173,1216300009.0
2007-11-27 04:30:00,0.7173,0.7174,0.7172,0.7173,1150099974.0
2007-11-27 04:31:00,0.7173,0.7173,0.7172,0.7173,398199996.0
2007-11-27 04:32:00,0.7172,0.7173,0.7172,0.71725,447799998.0
2007-11-27 04:33:00,0.7173,0.7173,0.7173,0.7173,403700005.0
2007-11-27 04:34:00,0.7173,0.7173,0.71725,0.71725,606100019.0
2007-11-27 04:35:00,0.71725,0.71725,0.71715,0.71725,1602200028.0
2007-11-27 04:36:00,0.71725,0.7173,0.71725,0.71725,149300000.0
2007-11-27 04:37:00,0.71725,0.71735,0.71725,0.71735,308299999.0
2007-11-27 04:38:00,0.71735,0.71745,0.71725,0.7173,521400001.0
2007-11-27 04:39:00,0.71735,0.71735,0.71725,0.7173,747099997.0
2007-11-27 04:40:00,0.7173,0.7173,0.71725,0.7173,672100005.0
2007-11-27 04:41:00,0.7173,0.7173,0.7172,0.7172,800200000.0
2007-11-27 04:42:00,0.7172,0.7172,0.71715,0.7172,920200006.0
2007-11-27 04:43:00,0.7172,0.7172,0.7171,0.7172,555600001.0
2007-11-27 04:44:00,0.7172,0.7172,0.71705,0.7172,1353200021.0
2007-11-27 04:45:00,0.7172,0.7172,0.7171,0.7172,753900002.0
2007-11-27 04:46:00,0.7172,0.7172,0.71705,0.7172,1511400022.0
2007-11-27 04:47:00,0.7172,0.7172,0.71705,0.7171,1308600022.0
2007-11-27 04:48:00,0.7171,0.7172,0.71705,0.71705,1564199971.0
2007-11-27 04:49:00,0.7171,0.7171,0.71705,0.7171,1092400001.0
2007-11-27 04:50:00,0.7171,0.7171,0.71695,0.717,781299999.0
2007-11-27 04:51:00,0.717,0.717,0.71695,0.71695,727299995.0
2007-11-27 04:52:00,0.71695,0.7171,0.71695,0.71695,1311099996.0
2007-11-27 04:53:00,0.7174,0.7174,0.7172,0.7174,1593299987.0
2007-11-27 04:54:00,0.7172,0.7172,0.7172,0.7172,1593299987.0
2007-11-27 04:55:00,0.7174,0.7174,0.7171,0.7172,1593299987.0
2007-11-27 04:56:00,0.7169,0.7169,0.71645,0.7165,1593299987.0
2007-11-27 04:57:00,0.7165,0.7166,0.7165,0.7165,1264400017.0
2007-11-27 04:58:00,0.7165,0.7165,0.71645,0.71645,928699998.0
2007-11-27 04:59:00,0.71645,0.7165,0.7163,0.7164,1593899979.0
2007-11-27 05:00:00,0.7164,0.7165,0.71635,0.71645,2018300011.0
2007-11-27 05:01:00,0.7171,0.7172,0.7171,0.7171,1084299993.0
2007-11-27 05:02:00,0.7164,0.7164,0.7163,0.7164,1084299993.0
2007-11-27 05:03:00,0.7164,0.7164,0.7163,0.7163,1826900012.0
2007-11-27 05:04:00,0.7163,0.7164,0.71625,0.7164,1935099990.0
2007-11-27 05:05:00,0.7174,0.7174,0.7172,0.7174,2071699967.0
2007-11-27 05:06:00,0.71635,0.7164,0.7163,0.7164,2071699967.0
2007-11-27 05:07:00,0.71635,0.7164,0.7163,0.7164,1682399980.0
2007-11-27 05:08:00,0.7164,0.7167,0.71625,0.7166,2129800007.0
2007-11-27 05:09:00,0.7166,0.7167,0.71645,0.7165,2114599985.0
2007-11-27 05:10:00,0.7165,0.7167,0.7165,0.7166,1366900007.0
2007-11-27 05:11:00,0.7166,0.7167,0.71655,0.7166,2069399994.0
2007-11-27 05:12:00,0.7166,0.7167,0.7166,0.7167,949900002.0
2007-11-27 05:13:00,0.7167,0.7167,0.71645,0.7166,1867800017.0
2007-11-27 05:14:00,0.7166,0.7166,0.71645,0.7166,1014899992.0
2007-11-27 05:15:00,0.7166,0.71665,0.7165,0.7166,1144899992.0
2007-11-27 05:16:00,0.7166,0.7167,0.7166,0.7167,1775900019.0
2007-11-27 05:17:00,0.7167,0.7169,0.7167,0.71685,1125699985.0
2007-11-27 05:18:00,0.71685,0.7169,0.71685,0.7169,1278399986.0
2007-11-27 05:19:00,0.7172,0.7174,0.7171,0.7174,2031199999.0
2007-11-27 05:20:00,0.717,0.7171,0.71695,0.7171,2031199999.0
2007-11-27 05:21:00,0.7174,0.7175,0.7172,0.7172,1692100005.0
2007-11-27 05:22:00,0.7174,0.7174,0.7172,0.7174,1692100005.0
2007-11-27 05:23:00,0.7172,0.7174,0.71715,0.7174,1692100005.0
2007-11-27 05:24:00,0.7174,0.7175,0.71735,0.7174,1492100001.0
2007-11-27 05:25:00,0.7174,0.7175,0.7174,0.7175,1630000009.0
2007-11-27 05:26:00,0.7174,0.7175,0.7174,0.7175,1630000009.0
2007-11-27 05:27:00,0.7174,0.7174,0.7173,0.7173,1630000009.0
2007-11-27 05:28:00,0.7173,0.7173,0.7173,0.7173,1032600000.0
2007-11-27 05:29:00,0.7174,0.7174,0.7172,0.7172,1950899988.0
2007-11-27 05:31:00,0.7175,0.7176,0.71745,0.71745,1950899988.0
2007-11-27 05:32:00,0.7175,0.7175,0.71735,0.71745,428499997.0
2007-11-27 05:33:00,0.71745,0.7175,0.7174,0.7174,269800000.0
2007-11-27 05:34:00,0.7174,0.7175,0.7174,0.7175,433900000.0
2007-11-27 05:35:00,0.7175,0.7176,0.7174,0.7175,1510399990.0
2007-11-27 05:36:00,0.7175,0.7175,0.71745,0.71745,311900000.0
2007-11-27 05:37:00,0.7175,0.7175,0.71725,0.71725,2086199994.0
2007-11-27 05:38:00,0.7173,0.7173,0.71725,0.7173,708100001.0
2007-11-27 05:39:00,0.7173,0.71735,0.71725,0.71725,2010599954.0
2007-11-27 05:40:00,0.717,0.717,0.7169,0.717,2061599969.0
2007-11-27 05:41:00,0.7169,0.717,0.7169,0.717,2061599969.0
2007-11-27 05:42:00,0.7174,0.7174,0.7171,0.7173,2061599969.0
2007-11-27 05:43:00,0.7169,0.717,0.7169,0.717,1984300010.0
2007-11-27 05:44:00,0.7169,0.717,0.7169,0.717,1984300010.0
2007-11-27 05:45:00,0.71715,0.7174,0.7171,0.7174,1984300010.0
2007-11-27 05:50:00,0.7172,0.7173,0.7172,0.7173,1104699978.0
2007-11-27 05:51:00,0.7173,0.7173,0.71725,0.7173,1719500017.0
2007-11-27 05:52:00,0.7173,0.7174,0.7173,0.7174,2040700008.0
2007-11-27 05:53:00,0.7174,0.7174,0.71735,0.71735,1103999998.0
2007-11-27 05:54:00,0.71735,0.7174,0.7172,0.7173,1196499993.0
2007-11-27 05:55:00,0.7173,0.7173,0.7172,0.71725,1513300000.0
2007-11-27 05:56:00,0.71725,0.7173,0.7171,0.7172,1603100003.0
2007-11-27 05:57:00,0.7172,0.7172,0.71715,0.71715,1517700006.0
2007-11-27 05:58:00,0.71715,0.7173,0.71715,0.7172,1942900009.0
2007-11-27 05:59:00,0.7172,0.71725,0.71715,0.71715,1789500044.0
2007-11-27 06:00:00,0.7172,0.7173,0.71705,0.71725,338900003.0
2007-11-27 06:01:00,0.7172,0.7173,0.71715,0.7172,1312400015.0
2007-11-27 06:02:00,0.7172,0.7172,0.7169,0.7171,915800033.0
2007-11-27 06:03:00,0.717,0.7171,0.717,0.717,1111400010.0
2007-11-27 06:04:00,0.71715,0.7174,0.7171,0.7173,1111400010.0
2007-11-27 06:05:00,0.7173,0.7174,0.7173,0.7174,976399997.0
2007-11-27 06:06:00,0.7174,0.7174,0.71725,0.7174,1289899982.0
2007-11-27 06:07:00,0.7173,0.7175,0.71725,0.7175,1253600003.0
2007-11-27 06:08:00,0.7175,0.7175,0.7174,0.7174,1034600021.0
2007-11-27 06:09:00,0.7174,0.7174,0.7173,0.7173,1694600003.0
2007-11-27 06:10:00,0.7173,0.7174,0.71725,0.71725,1628200006.0
2007-11-27 06:11:00,0.717,0.7171,0.717,0.717,1667199972.0
2007-11-27 06:12:00,0.7171,0.7171,0.717,0.717,1667199972.0
2007-11-27 06:13:00,0.7172,0.71725,0.7171,0.71715,1667199972.0
2007-11-27 06:14:00,0.71715,0.7172,0.7171,0.71715,677200002.0
2007-11-27 06:15:00,0.71715,0.7172,0.71715,0.71715,671299999.0
2007-11-27 06:16:00,0.71715,0.7172,0.71715,0.7172,50100000.0
2007-11-27 06:17:00,0.7171,0.7172,0.7171,0.71715,97399999.0
2007-11-27 06:18:00,0.71715,0.7172,0.7171,0.7172,168800000.0
2007-11-27 06:19:00,0.7172,0.7174,0.7171,0.71735,1741199989.0
2007-11-27 06:20:00,0.7174,0.7174,0.71725,0.7174,1549400007.0
2007-11-27 06:22:00,0.71725,0.7174,0.71725,0.7173,1135799991.0
2007-11-27 06:23:00,0.7174,0.71745,0.71725,0.71745,1643599990.0
2007-11-27 06:24:00,0.71745,0.7175,0.71745,0.7175,338400000.0
2007-11-27 06:25:00,0.7175,0.7175,0.7174,0.71745,1664599991.0
2007-11-27 06:26:00,0.71745,0.7175,0.7173,0.7173,1522200001.0
2007-11-27 06:27:00,0.7173,0.7173,0.7172,0.7173,1910200012.0
2007-11-27 06:28:00,0.7173,0.7173,0.7171,0.7173,641300000.0
2007-11-27 06:29:00,0.7173,0.71735,0.71725,0.7173,1091000002.0
2007-11-27 06:30:00,0.7173,0.7173,0.71725,0.71725,533800000.0
2007-11-27 06:31:00,0.7173,0.7173,0.7172,0.7173,2078699980.0
2007-11-27 06:32:00,0.7173,0.71735,0.7172,0.7173,1045300002.0
2007-11-27 06:33:00,0.7173,0.71735,0.7172,0.7172,1016699990.0
2007-11-27 06:34:00,0.7172,0.7172,0.71705,0.7171,1727199994.0
2007-11-27 06:35:00,0.7171,0.7172,0.7171,0.7171,740000004.0
2007-11-27 06:36:00,0.7171,0.7171,0.7171,0.7171,432900000.0
2007-11-27 06:37:00,0.7171,0.7171,0.7171,0.7171,222900000.0
2007-11-27 06:38:00,0.7171,0.7171,0.71695,0.71705,684799994.0
2007-11-27 06:39:00,0.71705,0.71705,0.7169,0.717,518600001.0
2007-11-27 06:40:00,0.717,0.717,0.71685,0.717,423199995.0
2007-11-27 06:41:00,0.717,0.717,0.71695,0.717,467700000.0
2007-11-27 06:42:00,0.717,0.717,0.71695,0.717,281700000.0
2007-11-27 06:43:00,0.717,0.717,0.7169,0.717,297600000.0
2007-11-27 06:44:00,0.717,0.7171,0.71675,0.717,1978340014.0
2007-11-27 06:45:00,0.717,0.7171,0.71695,0.71695,1344900022.0
2007-11-27 06:46:00,0.71695,0.717,0.71665,0.71685,587000000.0
2007-11-27 06:47:00,0.7169,0.71695,0.71685,0.7169,1130099996.0
2007-11-27 06:48:00,0.7169,0.717,0.71685,0.717,464600002.0
2007-11-27 06:49:00,0.717,0.717,0.71695,0.717,528799992.0
2007-11-27 06:50:00,0.717,0.7171,0.71695,0.7171,280099998.0
2007-11-27 06:51:00,0.7171,0.7171,0.71695,0.71695,1068999991.0
2007-11-27 06:52:00,0.71685,0.71715,0.71685,0.71705,696100010.0
2007-11-27 06:53:00,0.7171,0.7172,0.71705,0.71715,506200003.0
2007-11-27 06:54:00,0.71715,0.7172,0.7171,0.71715,161899998.0
2007-11-27 06:55:00,0.71715,0.71715,0.71705,0.7171,604000011.0
2007-11-27 06:56:00,0.7171,0.7171,0.7171,0.7171,241900000.0
2007-11-27 06:57:00,0.7171,0.7171,0.7167,0.7171,72500000.0
2007-11-27 06:58:00,0.71705,0.7171,0.71705,0.7171,428900005.0
2007-11-27 06:59:00,0.7167,0.71715,0.7167,0.71715,710800008.0
2007-11-27 07:00:00,0.71715,0.71725,0.71705,0.7172,1397100013.0
2007-11-27 07:01:00,0.7172,0.7172,0.7171,0.7172,545600013.0
2007-11-27 07:02:00,0.7172,0.7172,0.7171,0.7171,838599966.0
2007-11-27 07:03:00,0.7171,0.71715,0.71705,0.7171,881499992.0
2007-11-27 07:04:00,0.71705,0.71715,0.7168,0.7168,432000004.0
2007-11-27 07:05:00,0.7171,0.7171,0.71705,0.7171,415500001.0
2007-11-27 07:06:00,0.7171,0.71715,0.71705,0.71715,254200002.0
2007-11-27 07:07:00,0.71715,0.71715,0.7171,0.7171,491400006.0
2007-11-27 07:08:00,0.7171,0.7172,0.717,0.71705,424899997.0
2007-11-27 07:09:00,0.717,0.7172,0.717,0.71705,334299991.0
2007-11-27 07:10:00,0.71705,0.7172,0.7168,0.7171,472399996.0
2007-11-27 07:11:00,0.7171,0.7171,0.717,0.7171,771200010.0
2007-11-27 07:12:00,0.7171,0.7171,0.7169,0.7171,98900000.0
2007-11-27 07:13:00,0.717,0.717,0.717,0.717,633500008.0
2007-11-27 07:14:00,0.717,0.717,0.71695,0.71695,92500000.0
2007-11-27 07:15:00,0.717,0.717,0.7169,0.7169,261600000.0
2007-11-27 07:16:00,0.7169,0.7169,0.7167,0.7169,101400000.0
2007-11-27 07:17:00,0.7165,0.7169,0.7165,0.7168,132900000.0
2007-11-27 07:18:00,0.7169,0.7169,0.71675,0.7168,97000000.0
2007-11-27 07:19:00,0.7169,0.7169,0.71665,0.7169,93000000.0
2007-11-27 07:20:00,0.7168,0.7169,0.7167,0.7169,28000000.0
2007-11-27 07:21:00,0.7169,0.7169,0.71665,0.7169,80000000.0
2007-11-27 07:22:00,0.7169,0.7169,0.7168,0.7169,96499998.0
2007-11-27 07:23:00,0.7168,0.7172,0.7168,0.717,1361100027.0
2007-11-27 07:24:00,0.717,0.7171,0.71695,0.71705,529000000.0
2007-11-27 07:25:00,0.71705,0.71705,0.717,0.717,254400000.0
2007-11-27 07:26:00,0.717,0.717,0.7168,0.71695,284699992.0
2007-11-27 07:27:00,0.71695,0.71695,0.7168,0.7168,157700000.0
2007-11-27 07:28:00,0.7168,0.7169,0.71675,0.7169,640700003.0
2007-11-27 07:29:00,0.7169,0.71695,0.71685,0.7169,562800009.0
2007-11-27 07:30:00,0.7169,0.7169,0.7168,0.7168,930299985.0
2007-11-27 07:31:00,0.7168,0.7168,0.7167,0.7168,396500000.0
2007-11-27 07:32:00,0.71675,0.7168,0.7167,0.7168,315400000.0
2007-11-27 07:33:00,0.7168,0.7168,0.71675,0.71675,130400000.0
2007-11-27 07:34:00,0.71675,0.7168,0.7167,0.7168,439400000.0
2007-11-27 07:35:00,0.7168,0.7168,0.7164,0.7168,213300002.0
2007-11-27 07:36:00,0.7168,0.7168,0.7164,0.7168,270399999.0
2007-11-27 07:37:00,0.7168,0.7168,0.7164,0.71675,191400000.0
2007-11-27 07:38:00,0.7168,0.7168,0.71665,0.71675,625700006.0
2007-11-27 07:39:00,0.7168,0.7168,0.71665,0.7168,500500007.0
2007-11-27 07:40:00,0.7168,0.7168,0.7166,0.7168,170000000.0
2007-11-27 07:41:00,0.7168,0.7168,0.7168,0.7168,184800000.0
2007-11-27 07:42:00,0.7168,0.7168,0.71675,0.71675,206400000.0
2007-11-27 07:43:00,0.71675,0.7168,0.7167,0.7168,554100020.0
2007-11-27 07:44:00,0.7168,0.7168,0.71675,0.7168,157900000.0
2007-11-27 07:45:00,0.7168,0.7168,0.7167,0.7167,539600005.0
2007-11-27 07:46:00,0.7167,0.7167,0.7166,0.7167,528000001.0
2007-11-27 07:47:00,0.7166,0.7168,0.71635,0.7168,799400006.0
2007-11-27 07:48:00,0.7168,0.7168,0.71675,0.71675,166400000.0
2007-11-27 07:49:00,0.71675,0.7169,0.7167,0.7168,401600001.0
2007-11-27 07:50:00,0.7168,0.717,0.7167,0.71695,628199998.0
2007-11-27 07:51:00,0.717,0.7171,0.71695,0.717,1132400002.0
2007-11-27 07:52:00,0.717,0.7171,0.71695,0.7171,991700006.0
2007-11-27 07:53:00,0.7171,0.7171,0.71695,0.7171,924200004.0
2007-11-27 07:54:00,0.7171,0.7171,0.71695,0.71695,1916200012.0
2007-11-27 07:55:00,0.71695,0.71695,0.71685,0.7169,925100005.0
2007-11-27 07:56:00,0.71695,0.71695,0.7167,0.71675,167000000.0
2007-11-27 07:57:00,0.71675,0.7169,0.7167,0.7169,140599997.0
2007-11-27 07:58:00,0.7167,0.7169,0.71665,0.7169,58100000.0
2007-11-27 07:59:00,0.7169,0.7169,0.71675,0.71675,93100000.0
2007-11-27 08:00:00,0.7168,0.7169,0.71675,0.7168,567800002.0
2007-11-27 08:01:00,0.7168,0.71685,0.7168,0.71685,90300003.0
2007-11-27 08:02:00,0.71685,0.71685,0.7167,0.7168,89300000.0
2007-11-27 08:03:00,0.71685,0.71685,0.7168,0.71685,46100000.0
2007-11-27 08:04:00,0.71685,0.71685,0.7167,0.7168,496365000.0
2007-11-27 08:05:00,0.7168,0.7168,0.7167,0.7168,658263001.0
2007-11-27 08:06:00,0.7168,0.7168,0.71675,0.7168,765500000.0
2007-11-27 08:07:00,0.7168,0.7168,0.7167,0.7168,899121007.0
2007-11-27 08:08:00,0.7168,0.7168,0.7168,0.7168,1114523481.0
2007-11-27 08:09:00,0.7168,0.7168,0.7167,0.71675,586141003.0
2007-11-27 08:10:00,0.7168,0.7168,0.71675,0.7168,546689001.0
2007-11-27 08:11:00,0.7179,0.718,0.7178,0.7179,1403600008.0
2007-11-27 08:12:00,0.71655,0.7169,0.71655,0.7169,1403600008.0
2007-11-27 08:13:00,0.7169,0.717,0.7168,0.7169,817899998.0
2007-11-27 08:14:00,0.7177,0.7177,0.7177,0.7177,1183400004.0
2007-11-27 08:15:00,0.7169,0.717,0.71675,0.7168,1183400004.0
2007-11-27 08:16:00,0.7168,0.7168,0.71665,0.7168,353600000.0
2007-11-27 08:17:00,0.7168,0.7168,0.71675,0.7168,220000000.0
2007-11-27 08:18:00,0.7168,0.71685,0.7168,0.7168,1836300002.0
2007-11-27 08:19:00,0.7168,0.7168,0.7167,0.7167,574699999.0
2007-11-27 08:20:00,0.7167,0.7167,0.71665,0.7167,1681700028.0
2007-11-27 08:21:00,0.7167,0.7168,0.71665,0.7167,1158800023.0
2007-11-27 08:22:00,0.7167,0.7168,0.7166,0.7167,1204499987.0
2007-11-27 08:23:00,0.7167,0.7168,0.7165,0.7166,280800001.0
2007-11-27 08:24:00,0.71665,0.7167,0.71655,0.7167,391399999.0
2007-11-27 08:25:00,0.7166,0.7167,0.7166,0.7167,527999998.0
2007-11-27 08:26:00,0.7167,0.7167,0.7167,0.7167,950400000.0
2007-11-27 08:27:00,0.7167,0.7167,0.7167,0.7167,1478299977.0
2007-11-27 08:28:00,0.7167,0.7167,0.7166,0.7167,969900016.0
2007-11-27 08:29:00,0.7167,0.7167,0.71655,0.71655,1614699977.0
2007-11-27 08:30:00,0.7166,0.7167,0.71655,0.7167,1151700002.0
2007-11-27 08:31:00,0.7167,0.7167,0.71665,0.71665,270000000.0
2007-11-27 08:32:00,0.7167,0.7168,0.71665,0.7167,1466899995.0
2007-11-27 08:33:00,0.7167,0.7168,0.7167,0.7168,1813299989.0
2007-11-27 08:34:00,0.7169,0.717,0.7168,0.717,1750899976.0
2007-11-27 08:35:00,0.717,0.7171,0.71695,0.717,1011599995.0
2007-11-27 08:36:00,0.717,0.717,0.7169,0.717,1258299997.0
2007-11-27 08:37:00,0.717,0.717,0.7169,0.717,955800004.0
2007-11-27 08:38:00,0.717,0.717,0.7169,0.717,938999989.0
2007-11-27 08:39:00,0.717,0.7171,0.7169,0.7169,2046100038.0
2007-11-27 08:40:00,0.7171,0.7172,0.7171,0.7171,1000000000.0
2007-11-27 08:41:00,0.717,0.717,0.7169,0.7169,1000000000.0
2007-11-27 08:42:00,0.7169,0.717,0.7167,0.7169,1822699987.0
2007-11-27 08:43:00,0.7169,0.717,0.71675,0.71675,1530400012.0
2007-11-27 08:44:00,0.7168,0.7168,0.7167,0.7168,1654900011.0
2007-11-27 08:45:00,0.7167,0.7169,0.7166,0.7168,1654900011.0
2007-11-27 08:46:00,0.71705,0.7172,0.717,0.7172,1654900011.0
2007-11-27 08:47:00,0.7167,0.7168,0.7167,0.7167,2074999998.0
2007-11-27 08:48:00,0.717,0.7172,0.71695,0.7171,2074999998.0
2007-11-27 08:49:00,0.7169,0.7169,0.7168,0.7168,1081599996.0
2007-11-27 08:50:00,0.7172,0.7174,0.7172,0.7174,1081599996.0
2007-11-27 08:51:00,0.7167,0.7168,0.7166,0.7168,1470600003.0
2007-11-27 08:52:00,0.7167,0.7168,0.7167,0.7167,1470600003.0
2007-11-27 08:53:00,0.7173,0.7174,0.71725,0.7174,1470600003.0
2007-11-27 08:54:00,0.7174,0.7174,0.71725,0.7173,1971600023.0
2007-11-27 08:55:00,0.7173,0.7173,0.7172,0.7173,1802499991.0
2007-11-27 08:56:00,0.7173,0.7174,0.7173,0.7174,563099989.0
2007-11-27 08:57:00,0.7174,0.7176,0.7174,0.7176,1373700000.0
2007-11-27 08:58:00,0.7176,0.7177,0.71745,0.7177,1823899995.0
2007-11-27 08:59:00,0.7177,0.7179,0.71765,0.7178,1247199988.0
2007-11-27 09:00:00,0.7178,0.7179,0.71765,0.71775,1933650030.0
2007-11-27 09:01:00,0.71775,0.7178,0.71765,0.7177,1116899992.0
2007-11-27 09:02:00,0.7168,0.7168,0.7166,0.7166,860799991.0
2007-11-27 09:03:00,0.71765,0.7177,0.71765,0.7177,860799991.0
2007-11-27 09:04:00,0.7177,0.7177,0.7177,0.7177,1040999994.0
2007-11-27 09:05:00,0.7177,0.7178,0.7177,0.7178,883600000.0
2007-11-27 09:06:00,0.7163,0.7168,0.7163,0.7163,1216599987.0
2007-11-27 09:07:00,0.7164,0.7164,0.7163,0.7163,1216599987.0
2007-11-27 09:08:00,0.7162,0.7164,0.7162,0.7164,1216599987.0
2007-11-27 09:09:00,0.7179,0.7179,0.71775,0.7178,1216599987.0
2007-11-27 09:10:00,0.7178,0.7179,0.71775,0.7179,263300000.0
2007-11-27 09:11:00,0.7179,0.7181,0.7179,0.718,1341900007.0
2007-11-27 09:12:00,0.718,0.7181,0.71795,0.718,877299992.0
2007-11-27 09:13:00,0.718,0.718,0.7178,0.7178,777600000.0
2007-11-27 09:14:00,0.7178,0.7179,0.7177,0.71775,1725200020.0
2007-11-27 09:15:00,0.71775,0.7178,0.71765,0.7178,265200005.0
2007-11-27 09:16:00,0.7178,0.7178,0.7177,0.7177,521099993.0
2007-11-27 09:17:00,0.7177,0.7177,0.7175,0.7175,1310800023.0
2007-11-27 09:18:00,0.7175,0.7176,0.71745,0.7175,829899998.0
2007-11-27 09:19:00,0.7175,0.7175,0.71735,0.71735,1041700021.0
2007-11-27 09:20:00,0.7174,0.7176,0.71725,0.7175,1739999993.0
2007-11-27 09:21:00,0.7175,0.7176,0.7174,0.7175,1931599946.0
2007-11-27 09:22:00,0.7175,0.7175,0.7174,0.7175,1506599995.0
2007-11-27 09:23:00,0.7175,0.7177,0.71745,0.7175,1702300005.0
2007-11-27 09:24:00,0.7175,0.7176,0.7175,0.7175,1413099975.0
2007-11-27 09:25:00,0.7164,0.7167,0.7164,0.7167,1530999993.0
2007-11-27 09:26:00,0.7174,0.7174,0.7173,0.7173,1530999993.0
2007-11-27 09:27:00,0.7173,0.7173,0.7171,0.7172,1265400005.0
2007-11-27 09:28:00,0.7165,0.7165,0.7164,0.7164,1784099996.0
2007-11-27 09:29:00,0.71735,0.7174,0.7172,0.7173,1784099996.0
2007-11-27 09:30:00,0.7165,0.7165,0.7164,0.7164,1518400021.0
2007-11-27 09:31:00,0.7173,0.7174,0.7172,0.7173,1518400021.0
2007-11-27 09:32:00,0.7173,0.7173,0.7172,0.71725,1646500020.0
2007-11-27 09:33:00,0.7164,0.7164,0.7163,0.7164,1016000008.0
2007-11-27 09:34:00,0.7163,0.7164,0.7163,0.7163,1016000008.0
2007-11-27 09:35:00,0.7173,0.7173,0.71725,0.7173,1016000008.0
2007-11-27 09:36:00,0.7173,0.7173,0.71715,0.7172,2057100003.0
2007-11-27 09:37:00,0.7163,0.7164,0.7163,0.7164,1843000025.0
2007-11-27 09:38:00,0.7165,0.7165,0.7164,0.7165,1843000025.0
2007-11-27 09:39:00,0.7173,0.7173,0.7172,0.7173,1843000025.0
2007-11-27 09:41:00,0.7164,0.7165,0.7164,0.7164,1669899997.0
2007-11-27 09:42:00,0.7163,0.7165,0.7163,0.7163,1669899997.0
2007-11-27 09:43:00,0.7169,0.7169,0.7167,0.7168,1669899997.0
2007-11-27 09:44:00,0.7168,0.7168,0.71675,0.7168,1447500008.0
2007-11-27 09:45:00,0.7164,0.7164,0.7163,0.7163,2092899993.0
2007-11-27 09:46:00,0.7164,0.7164,0.7162,0.7162,2092899993.0
2007-11-27 09:47:00,0.7161,0.7162,0.7161,0.7162,2092899993.0
2007-11-27 09:48:00,0.7161,0.7163,0.7161,0.7163,2092899993.0
2007-11-27 09:49:00,0.7162,0.7163,0.7161,0.7162,2092899993.0
2007-11-27 09:50:00,0.7163,0.7163,0.7161,0.7161,2092899993.0
2007-11-27 09:51:00,0.716,0.7161,0.716,0.716,2092899993.0
2007-11-27 09:52:00,0.7168,0.7168,0.71665,0.7167,2092899993.0
2007-11-27 09:54:00,0.7162,0.7162,0.7161,0.7161,772900001.0
2007-11-27 09:55:00,0.7169,0.7169,0.71685,0.7169,772900001.0
2007-11-27 09:56:00,0.7162,0.7162,0.7162,0.7162,1419100006.0
2007-11-27 09:57:00,0.71685,0.7169,0.71675,0.7168,1419100006.0
2007-11-27 09:58:00,0.7168,0.7169,0.7168,0.7168,1203099999.0
2007-11-27 09:59:00,0.7168,0.7169,0.7168,0.71685,1849699990.0
2007-11-27 10:00:00,0.7164,0.7166,0.7164,0.7165,2112704253.0
2007-11-27 10:01:00,0.7164,0.7165,0.7164,0.7164,2112704253.0
2007-11-27 10:02:00,0.7168,0.7168,0.71665,0.71675,2112704253.0
2007-11-27 10:03:00,0.7167,0.71675,0.7165,0.7165,1876272196.0
2007-11-27 10:04:00,0.7165,0.7166,0.71645,0.7166,2074999996.0
2007-11-27 10:05:00,0.7166,0.7166,0.7163,0.7163,1501199997.0
2007-11-27 10:06:00,0.7167,0.7167,0.7166,0.7167,1513800014.0
2007-11-27 10:08:00,0.7168,0.7168,0.7167,0.7168,1513800014.0
2007-11-27 10:09:00,0.7167,0.7168,0.7167,0.7167,1513800014.0
2007-11-27 10:10:00,0.7168,0.7169,0.7168,0.7169,1513800014.0
2007-11-27 10:11:00,0.7166,0.71665,0.7165,0.71665,1513800014.0
2007-11-27 10:12:00,0.71665,0.7167,0.71655,0.7166,1753550010.0
2007-11-27 10:13:00,0.717,0.7175,0.717,0.7173,2006199997.0
2007-11-27 10:14:00,0.7174,0.7174,0.7172,0.7173,2006199997.0
2007-11-27 10:15:00,0.7174,0.7175,0.7173,0.7175,2006199997.0
2007-11-27 10:16:00,0.7176,0.7176,0.7175,0.7175,2006199997.0
2007-11-27 10:17:00,0.7174,0.7175,0.7174,0.7175,2006199997.0
2007-11-27 10:18:00,0.7177,0.718,0.7177,0.7178,2006199997.0
2007-11-27 10:19:00,0.7167,0.71675,0.71665,0.7167,2006199997.0
2007-11-27 10:20:00,0.7177,0.7177,0.7177,0.7177,2044200005.0
2007-11-27 10:21:00,0.7178,0.7178,0.7176,0.7176,2044200005.0
2007-11-27 10:22:00,0.7177,0.7177,0.7176,0.7176,2044200005.0
2007-11-27 10:23:00,0.7175,0.7175,0.7175,0.7175,2044200005.0
2007-11-27 10:25:00,0.7174,0.7174,0.7173,0.7174,2044200005.0
2007-11-27 10:26:00,0.7175,0.7175,0.7174,0.7174,2044200005.0
2007-11-27 10:27:00,0.7173,0.7174,0.7173,0.7174,2044200005.0
2007-11-27 10:28:00,0.7175,0.7175,0.7174,0.7174,2044200005.0
2007-11-27 10:29:00,0.7175,0.7175,0.7174,0.7175,2044200005.0
2007-11-27 10:30:00,0.7176,0.7176,0.7175,0.7175,2044200005.0
2007-11-27 10:31:00,0.7174,0.7175,0.7174,0.7174,2044200005.0
2007-11-27 10:32:00,0.7175,0.7175,0.7174,0.7174,2044200005.0
2007-11-27 10:33:00,0.7175,0.7175,0.7173,0.7174,2044200005.0
2007-11-27 10:34:00,0.7164,0.7164,0.7163,0.7164,2044200005.0
2007-11-27 10:35:00,0.7172,0.7173,0.7172,0.7173,1463000004.0
2007-11-27 10:37:00,0.7172,0.7172,0.7171,0.7171,1463000004.0
2007-11-27 10:38:00,0.7172,0.7172,0.7172,0.7172,1463000004.0
2007-11-27 10:39:00,0.7173,0.7173,0.7172,0.7172,1463000004.0
2007-11-27 10:40:00,0.7171,0.7172,0.7171,0.7172,1463000004.0
2007-11-27 10:42:00,0.7173,0.7173,0.7172,0.7172,1463000004.0
2007-11-27 10:43:00,0.7164,0.7165,0.7164,0.7164,1463000004.0
2007-11-27 10:44:00,0.7164,0.7165,0.71635,0.7164,1949499997.0
2007-11-27 10:45:00,0.7164,0.7164,0.71635,0.7164,1442400006.0
2007-11-27 10:46:00,0.7172,0.7172,0.7171,0.7172,2124500027.0
2007-11-27 10:47:00,0.7171,0.7173,0.7171,0.7173,2124500027.0
2007-11-27 10:48:00,0.7174,0.7174,0.7173,0.7174,2124500027.0
2007-11-27 10:49:00,0.7175,0.7175,0.7174,0.7174,2124500027.0
2007-11-27 10:51:00,0.7162,0.7162,0.71605,0.7161,2124500027.0
2007-11-27 10:52:00,0.7161,0.7162,0.7161,0.7162,1717200016.0
2007-11-27 10:53:00,0.7162,0.7162,0.7161,0.7162,1369400010.0
2007-11-27 10:54:00,0.7162,0.7162,0.7161,0.7162,1093199992.0
2007-11-27 10:55:00,0.7162,0.7162,0.7161,0.7162,829000003.0
2007-11-27 10:56:00,0.71615,0.7162,0.71615,0.7162,1717300016.0
2007-11-27 10:57:00,0.7162,0.7162,0.71615,0.7162,1625699987.0
2007-11-27 10:58:00,0.7162,0.7163,0.7162,0.71625,1654399999.0
2007-11-27 10:59:00,0.7162,0.7165,0.71615,0.7164,1632200004.0
2007-11-27 11:00:00,0.7164,0.7166,0.7164,0.7166,1844599993.0
2007-11-27 11:01:00,0.7165,0.7166,0.7164,0.7165,927600000.0
2007-11-27 11:02:00,0.7165,0.7167,0.71635,0.7166,1671400023.0
2007-11-27 11:03:00,0.7174,0.7175,0.7174,0.7175,1961899999.0
2007-11-27 11:04:00,0.7174,0.7174,0.7174,0.7174,1961899999.0
2007-11-27 11:05:00,0.7166,0.7168,0.7166,0.7167,1961899999.0
2007-11-27 11:06:00,0.7167,0.7168,0.7167,0.7168,1806300028.0
2007-11-27 11:07:00,0.7168,0.7168,0.7168,0.7168,412000000.0
2007-11-27 11:08:00,0.7168,0.7169,0.71675,0.7168,1769400015.0
2007-11-27 11:09:00,0.7176,0.7176,0.7175,0.7176,1705400014.0
2007-11-27 11:10:00,0.7175,0.7176,0.7175,0.7176,1705400014.0
2007-11-27 11:11:00,0.7175,0.7176,0.7175,0.7176,1705400014.0
2007-11-27 11:12:00,0.7175,0.7175,0.7175,0.7175,1705400014.0
2007-11-27 11:13:00,0.7176,0.7176,0.7174,0.7174,1705400014.0
2007-11-27 11:14:00,0.7175,0.7175,0.7174,0.7174,1705400014.0
2007-11-27 11:15:00,0.7175,0.7175,0.7174,0.7174,1705400014.0
2007-11-27 11:16:00,0.7175,0.7175,0.7175,0.7175,1705400014.0
2007-11-27 11:17:00,0.7174,0.7175,0.7174,0.7174,1705400014.0
2007-11-27 11:18:00,0.7175,0.7175,0.7174,0.7175,1705400014.0
2007-11-27 11:19:00,0.7179,0.7179,0.71775,0.7179,1705400014.0
2007-11-27 11:20:00,0.7176,0.7176,0.7175,0.7176,1386000005.0
2007-11-27 11:21:00,0.7175,0.7176,0.7175,0.7175,1386000005.0
2007-11-27 11:22:00,0.7177,0.7177,0.71755,0.71765,1386000005.0
2007-11-27 11:23:00,0.7176,0.7176,0.7175,0.7175,978500009.0
2007-11-27 11:24:00,0.7176,0.7176,0.7175,0.7175,978500009.0
2007-11-27 11:25:00,0.7176,0.7176,0.7175,0.7176,563399993.0
2007-11-27 11:26:00,0.7175,0.7175,0.7174,0.7175,563399993.0
2007-11-27 11:27:00,0.7175,0.7175,0.7174,0.7175,1092799986.0
2007-11-27 11:28:00,0.7175,0.7175,0.71745,0.7175,792100006.0
2007-11-27 11:29:00,0.7175,0.7176,0.7175,0.7176,1974900003.0
2007-11-27 11:30:00,0.7179,0.7179,0.7178,0.7178,1596000008.0
2007-11-27 11:31:00,0.7175,0.7175,0.71735,0.7174,1596000008.0
2007-11-27 11:32:00,0.7176,0.7177,0.7176,0.7177,2019899972.0
2007-11-27 11:33:00,0.7176,0.7177,0.7175,0.7175,2019899972.0
2007-11-27 11:34:00,0.7174,0.7175,0.7174,0.7175,2019899972.0
2007-11-27 11:36:00,0.7176,0.7176,0.7175,0.7175,2019899972.0
2007-11-27 11:37:00,0.7176,0.7176,0.7175,0.7176,2019899972.0
2007-11-27 11:38:00,0.7172,0.7173,0.71715,0.7173,2019899972.0
2007-11-27 11:39:00,0.7173,0.7173,0.71715,0.71715,1194900002.0
2007-11-27 11:40:00,0.7172,0.7173,0.71715,0.7173,1994900017.0
2007-11-27 11:41:00,0.7173,0.7173,0.71715,0.71725,1307299993.0
2007-11-27 11:42:00,0.7173,0.7173,0.71725,0.7173,685400007.0
2007-11-27 11:43:00,0.7173,0.7173,0.71725,0.7173,878200008.0
2007-11-27 11:44:00,0.7176,0.7176,0.7176,0.7176,1778500009.0
2007-11-27 11:45:00,0.7175,0.7176,0.7175,0.7176,1778500009.0
2007-11-27 11:46:00,0.71715,0.7173,0.71715,0.7173,1778500009.0
2007-11-27 11:47:00,0.7173,0.7174,0.71715,0.7174,1929999973.0
2007-11-27 11:48:00,0.7176,0.7176,0.7176,0.7176,2125199969.0
2007-11-27 11:49:00,0.7175,0.7175,0.7175,0.7175,2125199969.0
2007-11-27 11:50:00,0.7175,0.7175,0.71745,0.7175,1383599997.0
2007-11-27 11:51:00,0.7175,0.7175,0.7175,0.7175,963400000.0
2007-11-27 11:52:00,0.7175,0.7175,0.7174,0.7175,487299990.0
2007-11-27 11:53:00,0.7175,0.7175,0.71735,0.7174,1599900007.0
2007-11-27 11:54:00,0.7176,0.7176,0.7176,0.7176,1565600025.0
2007-11-27 11:55:00,0.7175,0.7175,0.7175,0.7175,1565600025.0
2007-11-27 11:56:00,0.7176,0.7176,0.7176,0.7176,1565600025.0
2007-11-27 11:57:00,0.7174,0.7174,0.7173,0.7174,1565600025.0
2007-11-27 11:58:00,0.7174,0.7175,0.71725,0.71735,1836099994.0
2007-11-27 11:59:00,0.71735,0.7174,0.71725,0.7173,1224199991.0
2007-11-27 12:00:00,0.7178,0.7179,0.7178,0.7179,590799999.0
2007-11-27 12:01:00,0.7174,0.7174,0.71735,0.7174,590799999.0
2007-11-27 12:02:00,0.7179,0.7179,0.7179,0.7179,1293200002.0
2007-11-27 12:03:00,0.7178,0.7178,0.7177,0.7178,1293200002.0
2007-11-27 12:04:00,0.7175,0.7175,0.71745,0.7175,1293200002.0
2007-11-27 12:05:00,0.7175,0.7175,0.7174,0.71745,740100002.0
2007-11-27 12:06:00,0.7179,0.7179,0.7178,0.7178,1046000004.0
2007-11-27 12:07:00,0.7175,0.7175,0.7174,0.7175,1046000004.0
2007-11-27 12:08:00,0.7178,0.718,0.7178,0.7179,1591700018.0
2007-11-27 12:09:00,0.718,0.718,0.7179,0.7179,1591700018.0
2007-11-27 12:11:00,0.7177,0.7177,0.7176,0.7177,1591700018.0
2007-11-27 12:12:00,0.7177,0.7177,0.7175,0.7176,1174300004.0
2007-11-27 12:13:00,0.7176,0.7176,0.7175,0.7175,630100002.0
2007-11-27 12:14:00,0.7175,0.7175,0.71745,0.7175,478900000.0
2007-11-27 12:15:00,0.7175,0.7175,0.7174,0.7175,648100001.0
2007-11-27 12:16:00,0.7175,0.7175,0.71745,0.71745,222400000.0
2007-11-27 12:17:00,0.71745,0.7175,0.71745,0.7175,1322099980.0
2007-11-27 12:18:00,0.7175,0.7176,0.7175,0.7176,1899799984.0
2007-11-27 12:19:00,0.7176,0.7176,0.7175,0.7176,1870400013.0
2007-11-27 12:21:00,0.7177,0.7177,0.71745,0.7176,2146799988.0
2007-11-27 12:22:00,0.7176,0.7176,0.7175,0.71755,914700010.0
2007-11-27 12:23:00,0.71755,0.7176,0.71755,0.7176,610600002.0
2007-11-27 12:24:00,0.7176,0.7176,0.71745,0.7176,671900003.0
2007-11-27 12:25:00,0.7176,0.7177,0.7175,0.7177,1473499999.0
2007-11-27 12:26:00,0.7177,0.7178,0.7177,0.7177,1961900008.0
2007-11-27 12:27:00,0.7178,0.7178,0.7178,0.7178,1961900008.0
2007-11-27 12:29:00,0.7178,0.718,0.7178,0.71785,1961900008.0
2007-11-27 12:30:00,0.71785,0.7179,0.71785,0.7179,1142200001.0
2007-11-27 12:31:00,0.7179,0.7179,0.7177,0.7178,766999998.0
2007-11-27 12:32:00,0.7178,0.7178,0.7177,0.7177,674699989.0
2007-11-27 12:33:00,0.7178,0.7178,0.7177,0.7178,795600010.0
2007-11-27 12:34:00,0.7179,0.7179,0.7179,0.7179,795600010.0
2007-11-27 12:35:00,0.7178,0.7179,0.7177,0.7177,795600010.0
2007-11-27 12:36:00,0.71755,0.7176,0.7175,0.71755,795600010.0
2007-11-27 12:37:00,0.71755,0.7177,0.71755,0.7176,1686099977.0
2007-11-27 12:38:00,0.7176,0.7176,0.71755,0.7176,1103299998.0
2007-11-27 12:39:00,0.7176,0.7176,0.71755,0.7176,1161700020.0
2007-11-27 12:41:00,0.7176,0.7176,0.71755,0.7176,1273300007.0
2007-11-27 12:42:00,0.7176,0.7176,0.7175,0.7175,2064499996.0
2007-11-27 12:43:00,0.7175,0.7176,0.7175,0.7176,978999997.0
2007-11-27 12:44:00,0.7176,0.7176,0.71755,0.7176,1165500028.0
2007-11-27 12:46:00,0.7177,0.7178,0.7177,0.7178,1117100018.0
2007-11-27 12:47:00,0.7176,0.7176,0.7176,0.7176,1117100018.0
2007-11-27 12:49:00,0.7176,0.7176,0.7175,0.71755,1174299992.0
2007-11-27 12:50:00,0.7176,0.7176,0.71755,0.7176,1540900002.0
2007-11-27 12:51:00,0.71755,0.7176,0.71755,0.7176,1374300007.0
2007-11-27 12:52:00,0.7176,0.7176,0.71755,0.7176,1000500000.0
2007-11-27 12:53:00,0.71755,0.7176,0.71755,0.7176,256900000.0
2007-11-27 12:54:00,0.7175,0.7176,0.71745,0.71755,345600001.0
2007-11-27 12:55:00,0.7175,0.7176,0.71745,0.7176,735100000.0
2007-11-27 12:56:00,0.7176,0.7177,0.7175,0.7177,1664300019.0
2007-11-27 12:57:00,0.7177,0.7178,0.7176,0.7178,1663999991.0
2007-11-27 12:58:00,0.7178,0.7179,0.71775,0.7178,2010375000.0
2007-11-27 12:59:00,0.7178,0.7178,0.71765,0.7178,1358400015.0
2007-11-27 13:00:00,0.7178,0.7179,0.7178,0.71785,946700000.0
2007-11-27 13:01:00,0.7179,0.7179,0.7178,0.7179,1031000004.0
2007-11-27 13:02:00,0.7179,0.7179,0.71785,0.7179,1343700007.0
2007-11-27 13:03:00,0.7177,0.7177,0.7176,0.7176,1169100017.0
2007-11-27 13:04:00,0.7175,0.7176,0.7175,0.7176,1169100017.0
2007-11-27 13:05:00,0.71775,0.7179,0.71775,0.7179,1169100017.0
2007-11-27 13:06:00,0.7179,0.7179,0.7178,0.7179,1896799984.0
2007-11-27 13:07:00,0.71785,0.718,0.71785,0.7179,2005900025.0
2007-11-27 13:08:00,0.7179,0.718,0.7179,0.718,1767000027.0
2007-11-27 13:09:00,0.7176,0.7177,0.7176,0.7177,906400000.0
2007-11-27 13:10:00,0.718,0.718,0.718,0.718,906400000.0
2007-11-27 13:11:00,0.718,0.7181,0.718,0.718,1445800009.0
2007-11-27 13:12:00,0.7177,0.7177,0.7176,0.7177,1612599980.0
2007-11-27 13:13:00,0.71805,0.7181,0.718,0.718,1612599980.0
2007-11-27 13:14:00,0.7176,0.7177,0.7175,0.7176,2112799995.0
2007-11-27 13:15:00,0.71795,0.718,0.71775,0.71775,2112799995.0
2007-11-27 13:16:00,0.7176,0.7176,0.7176,0.7176,2137500003.0
2007-11-27 13:17:00,0.7177,0.7177,0.7177,0.7177,2137500003.0
2007-11-27 13:18:00,0.7177,0.7177,0.71755,0.71755,1602499982.0
2007-11-27 13:19:00,0.7174,0.7175,0.7174,0.7174,1789800012.0
2007-11-27 13:20:00,0.71765,0.7177,0.7176,0.7176,1789800012.0
2007-11-27 13:21:00,0.7176,0.7177,0.7176,0.7177,1396174993.0
2007-11-27 13:22:00,0.7173,0.7173,0.7171,0.7172,1177800021.0
2007-11-27 13:23:00,0.7177,0.7178,0.7177,0.7178,1177800021.0
2007-11-27 13:24:00,0.7173,0.7175,0.7173,0.7175,1834399997.0
2007-11-27 13:25:00,0.7178,0.7178,0.71765,0.7178,1834399997.0
2007-11-27 13:26:00,0.7178,0.7178,0.71775,0.7178,1861700037.0
2007-11-27 13:27:00,0.7178,0.7179,0.7178,0.7179,700100000.0
2007-11-27 13:28:00,0.71785,0.7179,0.71785,0.7179,512800000.0
2007-11-27 13:29:00,0.7179,0.7179,0.7179,0.7179,628200006.0
2007-11-27 13:30:00,0.7179,0.7179,0.7178,0.7179,667500005.0
2007-11-27 13:31:00,0.7179,0.7179,0.7178,0.7179,263899998.0
2007-11-27 13:32:00,0.7179,0.7179,0.71775,0.7179,1512500003.0
2007-11-27 13:33:00,0.7179,0.7179,0.71775,0.7179,1692700007.0
2007-11-27 13:34:00,0.7179,0.7179,0.7178,0.7179,1617400006.0
2007-11-27 13:35:00,0.7176,0.7176,0.7175,0.7176,902574998.0
2007-11-27 13:36:00,0.7178,0.71785,0.7178,0.7178,902574998.0
2007-11-27 13:37:00,0.7178,0.71785,0.7178,0.7178,1151974991.0
2007-11-27 13:38:00,0.7178,0.71785,0.71775,0.71785,436899995.0
2007-11-27 13:39:00,0.7178,0.71785,0.71775,0.7178,377050000.0
2007-11-27 13:40:00,0.7177,0.7178,0.7177,0.7177,1910900020.0
2007-11-27 13:41:00,0.71775,0.7178,0.7177,0.7178,1910900020.0
2007-11-27 13:44:00,0.7177,0.7178,0.7177,0.7178,1235199997.0
2007-11-27 13:45:00,0.7179,0.7179,0.7179,0.7179,1235199997.0
2007-11-27 13:46:00,0.7177,0.7178,0.7177,0.7178,649500003.0
2007-11-27 13:47:00,0.7177,0.7177,0.7176,0.7176,649500003.0
2007-11-27 13:48:00,0.7179,0.71795,0.7178,0.7179,649500003.0
2007-11-27 13:49:00,0.7178,0.7178,0.7177,0.7177,1951300028.0
2007-11-27 13:50:00,0.7178,0.7178,0.71765,0.7177,1951300028.0
2007-11-27 13:51:00,0.7176,0.7177,0.7176,0.7177,654999992.0
2007-11-27 13:52:00,0.7176,0.7176,0.7176,0.7176,654999992.0
2007-11-27 13:53:00,0.7177,0.7178,0.71765,0.7177,654999992.0
2007-11-27 13:54:00,0.7177,0.7178,0.7177,0.7177,1105600016.0
2007-11-27 13:55:00,0.7177,0.7177,0.71765,0.71765,1143399977.0
2007-11-27 13:56:00,0.7177,0.7178,0.7177,0.7178,968700004.0
2007-11-27 13:57:00,0.7182,0.7182,0.7181,0.7181,2078199997.0
2007-11-27 13:58:00,0.7182,0.7182,0.718,0.718,2078199997.0
2007-11-27 13:59:00,0.7179,0.718,0.7179,0.718,2078199997.0
2007-11-27 14:00:00,0.7181,0.7182,0.718,0.7181,2078199997.0
2007-11-27 14:01:00,0.7182,0.7182,0.7179,0.718,2078199997.0
2007-11-27 14:02:00,0.71755,0.7177,0.71755,0.7177,2078199997.0
2007-11-27 14:03:00,0.7177,0.7177,0.71765,0.7177,1680200014.0
2007-11-27 14:04:00,0.7182,0.7182,0.7181,0.7182,854799988.0
2007-11-27 14:05:00,0.7177,0.7177,0.7176,0.7177,854799988.0
2007-11-27 14:06:00,0.7183,0.7183,0.7183,0.7183,956600018.0
2007-11-27 14:07:00,0.7177,0.7178,0.7177,0.7178,956600018.0
2007-11-27 14:08:00,0.7178,0.7179,0.7177,0.7177,1447000017.0
2007-11-27 14:09:00,0.7181,0.7182,0.7181,0.7182,1480000038.0
2007-11-27 14:10:00,0.7177,0.7178,0.7177,0.7178,1480000038.0
2007-11-27 14:11:00,0.7182,0.7182,0.7182,0.7182,1483299996.0
2007-11-27 14:12:00,0.7183,0.7183,0.7182,0.7183,1483299996.0
2007-11-27 14:13:00,0.7184,0.7184,0.7183,0.7184,1483299996.0
2007-11-27 14:14:00,0.7178,0.7178,0.7176,0.7176,1483299996.0
2007-11-27 14:15:00,0.7183,0.7184,0.7183,0.7184,1693800040.0
2007-11-27 14:16:00,0.7176,0.7176,0.7175,0.7176,1693800040.0
2007-11-27 14:17:00,0.7176,0.7176,0.7175,0.7175,1147900003.0
2007-11-27 14:18:00,0.7187,0.719,0.7187,0.719,1803900017.0
2007-11-27 14:19:00,0.7189,0.719,0.7189,0.7189,1803900017.0
2007-11-27 14:20:00,0.7188,0.7188,0.7187,0.7187,1803900017.0
2007-11-27 14:21:00,0.7188,0.7188,0.7186,0.7187,1803900017.0
2007-11-27 14:22:00,0.7186,0.7187,0.7186,0.7186,1803900017.0
2007-11-27 14:23:00,0.7187,0.7189,0.7186,0.7188,1803900017.0
2007-11-27 14:24:00,0.7189,0.7189,0.7188,0.7189,1803900017.0
2007-11-27 14:25:00,0.7188,0.7189,0.7188,0.7188,1803900017.0
2007-11-27 14:26:00,0.7187,0.7189,0.7187,0.7189,1803900017.0
2007-11-27 14:27:00,0.7175,0.7176,0.7175,0.7176,1803900017.0
2007-11-27 14:28:00,0.719,0.7192,0.719,0.7191,1606999990.0
2007-11-27 14:29:00,0.719,0.7191,0.719,0.719,1606999990.0
2007-11-27 14:30:00,0.7191,0.7194,0.7191,0.7193,1606999990.0
2007-11-27 14:31:00,0.7192,0.7193,0.7192,0.7193,1606999990.0
2007-11-27 14:32:00,0.7194,0.7196,0.7193,0.7196,1606999990.0
2007-11-27 14:33:00,0.7176,0.7176,0.71745,0.7175,1606999990.0
2007-11-27 14:34:00,0.7193,0.7194,0.7192,0.7193,1942500005.0
2007-11-27 14:35:00,0.7192,0.7193,0.7191,0.7191,1942500005.0
2007-11-27 14:36:00,0.7192,0.7192,0.719,0.719,1942500005.0
2007-11-27 14:37:00,0.7178,0.7178,0.7176,0.7177,1942500005.0
2007-11-27 14:38:00,0.71765,0.7178,0.71765,0.7178,1511900006.0
2007-11-27 14:39:00,0.7178,0.7178,0.71775,0.7178,961600007.0
2007-11-27 14:40:00,0.7189,0.719,0.7189,0.7189,1190100036.0
2007-11-27 14:41:00,0.719,0.719,0.7189,0.7189,1190100036.0
2007-11-27 14:42:00,0.7188,0.7188,0.7187,0.7188,1190100036.0
2007-11-27 14:43:00,0.7179,0.7179,0.7178,0.7178,1190100036.0
2007-11-27 14:44:00,0.7178,0.7179,0.7178,0.7179,618499993.0
2007-11-27 14:45:00,0.7179,0.7179,0.71775,0.71775,1658600027.0
2007-11-27 14:46:00,0.7184,0.7184,0.7182,0.7183,1605099989.0
2007-11-27 14:47:00,0.7184,0.7185,0.7183,0.7185,1605099989.0
2007-11-27 14:48:00,0.7186,0.7186,0.7185,0.7185,1605099989.0
2007-11-27 14:49:00,0.71775,0.7178,0.71765,0.7177,1605099989.0
2007-11-27 14:50:00,0.7185,0.7185,0.7183,0.7183,1667500020.0
2007-11-27 14:51:00,0.7177,0.7178,0.71765,0.71765,1667500020.0
2007-11-27 14:52:00,0.71765,0.7177,0.71765,0.7177,1569099993.0
2007-11-27 14:53:00,0.7183,0.7184,0.7183,0.7184,1760800014.0
2007-11-27 14:54:00,0.7183,0.7185,0.7183,0.7184,1760800014.0
2007-11-27 14:55:00,0.7181,0.7182,0.7181,0.7182,1760800014.0
2007-11-27 14:56:00,0.7182,0.7182,0.7182,0.7182,1349199993.0
2007-11-27 14:57:00,0.7182,0.7182,0.7182,0.7182,1338299995.0
2007-11-27 14:58:00,0.7182,0.7183,0.718,0.718,1497799997.0
2007-11-27 14:59:00,0.71795,0.7181,0.7179,0.7181,1890800008.0
2007-11-27 15:00:00,0.7187,0.7187,0.7186,0.7186,1231800005.0
2007-11-27 15:01:00,0.7187,0.7187,0.7186,0.7186,1231800005.0
2007-11-27 15:02:00,0.718,0.7181,0.718,0.7181,1231800005.0
2007-11-27 15:03:00,0.7181,0.7182,0.718,0.7182,2089799996.0
2007-11-27 15:04:00,0.7187,0.7187,0.7186,0.7187,1786499995.0
2007-11-27 15:05:00,0.7186,0.7187,0.7186,0.7186,1786499995.0
2007-11-27 15:06:00,0.7187,0.7187,0.7186,0.7187,1786499995.0
2007-11-27 15:07:00,0.7183,0.7184,0.71815,0.7183,1786499995.0
2007-11-27 15:08:00,0.7183,0.7183,0.71815,0.7183,1148900002.0
2007-11-27 15:09:00,0.7186,0.7186,0.7185,0.7185,1895199981.0
2007-11-27 15:10:00,0.7187,0.7187,0.7185,0.7186,1895199981.0
2007-11-27 15:11:00,0.7185,0.7186,0.7185,0.7185,1895199981.0
2007-11-27 15:12:00,0.7186,0.7186,0.7186,0.7186,1895199981.0
2007-11-27 15:14:00,0.71845,0.7185,0.71845,0.7185,1895199981.0
2007-11-27 15:15:00,0.7185,0.7186,0.7185,0.7185,1681900007.0
2007-11-27 15:16:00,0.7186,0.7186,0.7185,0.7185,1681900007.0
2007-11-27 15:17:00,0.7186,0.7186,0.7186,0.7186,1681900007.0
2007-11-27 15:19:00,0.7185,0.7186,0.7185,0.7185,1681900007.0
2007-11-27 15:20:00,0.7186,0.7186,0.7185,0.7186,1681900007.0
2007-11-27 15:21:00,0.7185,0.7186,0.7185,0.7185,1681900007.0
2007-11-27 15:23:00,0.7186,0.7186,0.7185,0.7186,1681900007.0
2007-11-27 15:24:00,0.7185,0.7185,0.7185,0.7185,1681900007.0
2007-11-27 15:25:00,0.7186,0.7186,0.7185,0.7185,1681900007.0
2007-11-27 15:26:00,0.7186,0.7186,0.7186,0.7186,1681900007.0
2007-11-27 15:27:00,0.7185,0.7186,0.7185,0.7186,1681900007.0
2007-11-27 15:28:00,0.7185,0.7186,0.7185,0.7185,1681900007.0
2007-11-27 15:29:00,0.7191,0.7191,0.71895,0.7191,1681900007.0
2007-11-27 15:30:00,0.7186,0.7186,0.7186,0.7186,1942800007.0
2007-11-27 15:32:00,0.7185,0.7186,0.7185,0.7186,1942800007.0
2007-11-27 15:33:00,0.7185,0.7186,0.7185,0.7185,1942800007.0
2007-11-27 15:34:00,0.7186,0.7186,0.7186,0.7186,1942800007.0
2007-11-27 15:35:00,0.7185,0.7186,0.7185,0.7185,1942800007.0
2007-11-27 15:36:00,0.7184,0.7184,0.7183,0.7183,1942800007.0
2007-11-27 15:37:00,0.7182,0.7183,0.7182,0.7183,1942800007.0
2007-11-27 15:38:00,0.7192,0.7192,0.719,0.719,1942800007.0
2007-11-27 15:40:00,0.7184,0.7184,0.7183,0.7184,1878700006.0
2007-11-27 15:42:00,0.7183,0.7184,0.7183,0.7184,1878700006.0
2007-11-27 15:44:00,0.7188,0.7188,0.7185,0.7185,1878700006.0
2007-11-27 15:48:00,0.7186,0.7186,0.7185,0.7185,1933700003.0
2007-11-27 15:50:00,0.7185,0.7186,0.7185,0.7185,1650199974.0
2007-11-27 15:54:00,0.7184,0.7185,0.7184,0.7185,1650199974.0
2007-11-27 15:55:00,0.7184,0.7184,0.7184,0.7184,1650199974.0
2007-11-27 15:56:00,0.7183,0.7186,0.7183,0.7185,1650199974.0
2007-11-27 15:57:00,0.7186,0.7186,0.7185,0.7186,1650199974.0
2007-11-27 15:58:00,0.7185,0.7186,0.7185,0.7186,1650199974.0
2007-11-27 15:59:00,0.71855,0.7187,0.71855,0.7187,1650199974.0
2007-11-27 16:00:00,0.7183,0.7185,0.7182,0.7182,1444300003.0
2007-11-27 16:01:00,0.7183,0.7183,0.7181,0.7181,1444300003.0
2007-11-27 16:02:00,0.7182,0.7183,0.7181,0.7182,1444300003.0
2007-11-27 16:03:00,0.7181,0.7183,0.7181,0.7182,1444300003.0
2007-11-27 16:04:00,0.7183,0.7183,0.7182,0.7182,1444300003.0
2007-11-27 16:05:00,0.7181,0.7182,0.7181,0.7182,1444300003.0
2007-11-27 16:06:00,0.7183,0.7183,0.7182,0.7183,1444300003.0
2007-11-27 16:07:00,0.7182,0.7184,0.7182,0.7183,1444300003.0
2007-11-27 16:08:00,0.7182,0.7183,0.7181,0.7181,1444300003.0
2007-11-27 16:09:00,0.7182,0.7183,0.7181,0.7183,1444300003.0
2007-11-27 16:10:00,0.7182,0.7182,0.718,0.7181,1444300003.0
2007-11-27 16:11:00,0.718,0.7181,0.718,0.718,1444300003.0
2007-11-27 16:12:00,0.7181,0.7181,0.718,0.7181,1444300003.0
2007-11-27 16:13:00,0.7186,0.7187,0.7186,0.7187,1444300003.0
2007-11-27 16:14:00,0.718,0.7181,0.718,0.7181,1657000006.0
2007-11-27 16:16:00,0.7186,0.7187,0.71855,0.71855,1657000006.0
2007-11-27 16:17:00,0.71855,0.7187,0.71855,0.7186,1193200004.0
2007-11-27 16:18:00,0.7178,0.7178,0.7177,0.7178,1850400014.0
2007-11-27 16:19:00,0.7187,0.7187,0.71855,0.7186,1850400014.0
2007-11-27 16:20:00,0.71865,0.7187,0.7186,0.7187,1953099979.0
2007-11-27 16:21:00,0.718,0.718,0.7179,0.7179,1419200013.0
2007-11-27 16:22:00,0.718,0.7181,0.7179,0.7181,1419200013.0
2007-11-27 16:23:00,0.718,0.7182,0.718,0.7182,1419200013.0
2007-11-27 16:24:00,0.7181,0.7182,0.718,0.718,1419200013.0
2007-11-27 16:25:00,0.7186,0.7186,0.7185,0.7186,1419200013.0
2007-11-27 16:26:00,0.7186,0.7186,0.71855,0.71855,878100002.0
2007-11-27 16:27:00,0.71855,0.7186,0.71855,0.71855,1793200028.0
2007-11-27 16:28:00,0.7186,0.7186,0.71855,0.7186,1499799996.0
2007-11-27 16:29:00,0.71855,0.7186,0.7185,0.71855,1235799991.0
2007-11-27 16:30:00,0.7177,0.7177,0.7175,0.7176,1961999997.0
2007-11-27 16:32:00,0.7186,0.7187,0.7185,0.7186,1961999997.0
2007-11-27 16:33:00,0.7177,0.7178,0.7176,0.7177,1036300005.0
2007-11-27 16:34:00,0.7176,0.7177,0.7176,0.7177,1036300005.0
2007-11-27 16:35:00,0.71865,0.7187,0.71855,0.71855,1036300005.0
2007-11-27 16:36:00,0.71855,0.7186,0.7184,0.71845,1451900002.0
2007-11-27 16:37:00,0.71845,0.7185,0.71835,0.7184,2130199999.0
2007-11-27 16:38:00,0.71835,0.7184,0.71835,0.7184,1461600001.0
2007-11-27 16:39:00,0.71835,0.7184,0.71835,0.7184,1424800004.0
2007-11-27 16:40:00,0.71835,0.7184,0.71835,0.7184,2026299984.0
2007-11-27 16:41:00,0.7184,0.7185,0.7184,0.7185,1170699996.0
2007-11-27 16:42:00,0.7185,0.7185,0.7184,0.7185,555300006.0
2007-11-27 16:43:00,0.7185,0.7185,0.71845,0.7185,683600000.0
2007-11-27 16:44:00,0.7179,0.7179,0.7179,0.7179,1458800005.0
2007-11-27 16:45:00,0.7187,0.7187,0.7186,0.7187,1458800005.0
2007-11-27 16:46:00,0.7187,0.7187,0.7187,0.7187,667599996.0
2007-11-27 16:47:00,0.7187,0.7187,0.71855,0.7187,1718400003.0
2007-11-27 16:49:00,0.7186,0.7187,0.7186,0.7186,1432400015.0
2007-11-27 16:50:00,0.7178,0.7179,0.7178,0.7178,1927100001.0
2007-11-27 16:51:00,0.7186,0.7186,0.71845,0.71855,1927100001.0
2007-11-27 16:52:00,0.7185,0.7186,0.7185,0.71855,1588199987.0
2007-11-27 16:53:00,0.7186,0.7186,0.7185,0.7186,753399998.0
2007-11-27 16:54:00,0.7186,0.7186,0.7185,0.7185,1699499998.0
2007-11-27 16:55:00,0.7185,0.7185,0.71835,0.71835,1955599993.0
2007-11-27 16:56:00,0.7178,0.7179,0.7178,0.7178,1661700030.0
2007-11-27 16:58:00,0.7179,0.7179,0.7178,0.7179,1661700030.0
2007-11-27 16:59:00,0.7186,0.7186,0.7185,0.71855,1661700030.0
2007-11-27 17:00:00,0.7179,0.7179,0.7178,0.7178,2076300009.0
2007-11-27 17:01:00,0.7177,0.7178,0.7176,0.7176,2076300009.0
2007-11-27 17:02:00,0.7177,0.7177,0.7176,0.7177,2076300009.0
2007-11-27 17:03:00,0.7183,0.7184,0.7182,0.7183,2076300009.0
2007-11-27 17:04:00,0.7178,0.7179,0.7178,0.7179,944400000.0
2007-11-27 17:05:00,0.718,0.718,0.7179,0.7179,944400000.0
2007-11-27 17:06:00,0.718,0.7181,0.7179,0.7181,944400000.0
2007-11-27 17:07:00,0.718,0.7183,0.718,0.7183,944400000.0
2007-11-27 17:08:00,0.7184,0.7184,0.7182,0.7183,944400000.0
2007-11-27 17:09:00,0.7182,0.7186,0.7182,0.7186,944400000.0
2007-11-27 17:10:00,0.7187,0.7187,0.7183,0.7183,944400000.0
2007-11-27 17:11:00,0.7182,0.7183,0.7181,0.7182,944400000.0
2007-11-27 17:12:00,0.7181,0.7182,0.718,0.7181,944400000.0
2007-11-27 17:13:00,0.718,0.7181,0.718,0.718,944400000.0
2007-11-27 17:14:00,0.7181,0.7181,0.718,0.7181,944400000.0
2007-11-27 17:15:00,0.718,0.7181,0.7179,0.718,944400000.0
2007-11-27 17:16:00,0.7179,0.7179,0.7178,0.7179,944400000.0
2007-11-27 17:18:00,0.718,0.718,0.7179,0.7179,944400000.0
2007-11-27 17:19:00,0.7178,0.7178,0.7178,0.7178,944400000.0
2007-11-27 17:20:00,0.7178,0.718,0.7178,0.7179,1851600000.0
2007-11-27 17:21:00,0.718,0.718,0.7179,0.7179,1851600000.0
2007-11-27 17:22:00,0.7178,0.7179,0.7178,0.7179,1851600000.0
2007-11-27 17:23:00,0.7178,0.718,0.7178,0.7179,1851600000.0
2007-11-27 17:24:00,0.718,0.718,0.718,0.718,1851600000.0
2007-11-27 17:25:00,0.7181,0.71815,0.71795,0.718,1851600000.0
2007-11-27 17:26:00,0.7178,0.7178,0.7178,0.7178,1423399992.0
2007-11-27 17:27:00,0.7177,0.7178,0.7176,0.7177,1423399992.0
2007-11-27 17:28:00,0.7176,0.7178,0.7176,0.7178,1423399992.0
2007-11-27 17:29:00,0.7177,0.7177,0.71765,0.71765,1423399992.0
2007-11-27 17:31:00,0.7178,0.7178,0.7177,0.7177,1680299993.0
2007-11-27 17:33:00,0.7178,0.7178,0.7177,0.7177,1680299993.0
2007-11-27 17:34:00,0.71775,0.7178,0.71765,0.71775,1680299993.0
2007-11-27 17:35:00,0.7178,0.7178,0.71765,0.7178,1875800001.0
2007-11-27 17:36:00,0.7175,0.7176,0.7175,0.7175,1523000001.0
2007-11-27 17:37:00,0.7177,0.7177,0.7177,0.7177,1523000001.0
2007-11-27 17:38:00,0.7177,0.7178,0.7177,0.7178,1589699999.0
2007-11-27 17:39:00,0.7175,0.7176,0.7175,0.7176,1430299987.0
2007-11-27 17:40:00,0.7175,0.7176,0.7175,0.7176,1430299987.0
2007-11-27 17:41:00,0.7175,0.7176,0.7175,0.7176,1430299987.0
2007-11-27 17:43:00,0.7177,0.7177,0.7176,0.7176,1430299987.0
2007-11-27 17:44:00,0.7179,0.718,0.71785,0.718,1430299987.0
2007-11-27 17:45:00,0.7175,0.7176,0.7175,0.7176,1989400018.0
2007-11-27 17:46:00,0.7175,0.7176,0.7174,0.7174,1989400018.0
2007-11-27 17:47:00,0.7173,0.7174,0.7172,0.7172,1989400018.0
2007-11-27 17:48:00,0.7173,0.7173,0.7172,0.7173,1989400018.0
2007-11-27 17:49:00,0.7172,0.7173,0.7171,0.7172,1989400018.0
2007-11-27 17:50:00,0.7179,0.718,0.71785,0.71785,1989400018.0
2007-11-27 17:51:00,0.7174,0.7174,0.7173,0.7173,1536200027.0
2007-11-27 17:52:00,0.7174,0.7174,0.7173,0.7173,1536200027.0
2007-11-27 17:53:00,0.7174,0.7174,0.7174,0.7174,1536200027.0
2007-11-27 17:54:00,0.7173,0.7173,0.7172,0.7173,1536200027.0
2007-11-27 17:55:00,0.7172,0.7173,0.7172,0.7173,1536200027.0
2007-11-27 17:56:00,0.7178,0.7179,0.7178,0.7179,1536200027.0
2007-11-27 17:57:00,0.7179,0.7179,0.71785,0.71785,1698899988.0
2007-11-27 17:58:00,0.7171,0.7172,0.7171,0.7172,1781199983.0
2007-11-27 17:59:00,0.7171,0.7172,0.7171,0.7172,1781199983.0
2007-11-27 18:00:00,0.7179,0.71795,0.7178,0.71785,1781199983.0
2007-11-27 18:01:00,0.7179,0.7179,0.7177,0.7177,1861299987.0
2007-11-27 18:02:00,0.7177,0.7178,0.71765,0.7178,1567199984.0
2007-11-27 18:04:00,0.718,0.718,0.71785,0.71795,1846599995.0
2007-11-27 18:05:00,0.718,0.718,0.71785,0.718,1183300011.0
2007-11-27 18:06:00,0.718,0.7181,0.71795,0.7181,1378200012.0
2007-11-27 18:07:00,0.7174,0.7174,0.7171,0.7172,1871599989.0
2007-11-27 18:08:00,0.7171,0.7172,0.7171,0.7172,1871599989.0
2007-11-27 18:09:00,0.7171,0.7171,0.7171,0.7171,1871599989.0
2007-11-27 18:10:00,0.717,0.7171,0.7169,0.717,1871599989.0
2007-11-27 18:11:00,0.7171,0.7171,0.7171,0.7171,1871599989.0
2007-11-27 18:13:00,0.71805,0.7182,0.71805,0.7181,1871599989.0
2007-11-27 18:14:00,0.7181,0.7182,0.71805,0.71815,2135100013.0
2007-11-27 18:15:00,0.717,0.7171,0.717,0.7171,1939300015.0
2007-11-27 18:16:00,0.7181,0.7181,0.71785,0.71795,1939300015.0
2007-11-27 18:17:00,0.71795,0.718,0.7179,0.718,1144400011.0
2007-11-27 18:18:00,0.718,0.71805,0.718,0.718,1669500006.0
2007-11-27 18:21:00,0.718,0.7181,0.7179,0.71795,1119700016.0
2007-11-27 18:22:00,0.71795,0.718,0.71785,0.7179,1506400011.0
2007-11-27 18:23:00,0.7173,0.7173,0.7173,0.7173,1941600012.0
2007-11-27 18:24:00,0.7172,0.7173,0.7172,0.7172,1941600012.0
2007-11-27 18:25:00,0.718,0.7181,0.71795,0.718,1941600012.0
2007-11-27 18:26:00,0.718,0.718,0.7178,0.7179,1516699991.0
2007-11-27 18:27:00,0.7179,0.7179,0.7177,0.7178,1431100004.0
2007-11-27 18:28:00,0.717,0.7171,0.717,0.7171,1361599996.0
2007-11-27 18:30:00,0.7178,0.7178,0.7177,0.7178,1361599996.0
2007-11-27 18:31:00,0.7178,0.7179,0.71775,0.7178,1762700018.0
2007-11-27 18:32:00,0.7178,0.7178,0.7178,0.7178,1546400000.0
2007-11-27 18:33:00,0.7178,0.7179,0.71775,0.7178,574500000.0
2007-11-27 18:34:00,0.7178,0.7178,0.71765,0.7177,1761200027.0
2007-11-27 18:35:00,0.7177,0.7177,0.7177,0.7177,1328900000.0
2007-11-27 18:36:00,0.7177,0.7177,0.7176,0.7176,741399998.0
2007-11-27 18:38:00,0.7176,0.7177,0.71755,0.71765,2000000015.0
2007-11-27 18:39:00,0.71765,0.7177,0.7176,0.7177,1969599999.0
2007-11-27 18:40:00,0.7177,0.7177,0.71765,0.7177,831400000.0
2007-11-27 18:41:00,0.7177,0.7177,0.7176,0.7177,1435000000.0
2007-11-27 18:42:00,0.7177,0.7177,0.7177,0.7177,1701799998.0
2007-11-27 18:43:00,0.7173,0.7173,0.7173,0.7173,1937200008.0
2007-11-27 18:44:00,0.7172,0.7173,0.7172,0.7173,1937200008.0
2007-11-27 18:45:00,0.71765,0.7177,0.71755,0.7177,1937200008.0
2007-11-27 18:46:00,0.7172,0.7173,0.7169,0.7169,1821600002.0
2007-11-27 18:47:00,0.717,0.717,0.717,0.717,1821600002.0
2007-11-27 18:48:00,0.7173,0.7174,0.7173,0.7174,1821600002.0
2007-11-27 18:50:00,0.717,0.7172,0.717,0.7172,1871400016.0
2007-11-27 18:51:00,0.71735,0.7175,0.71735,0.7174,1871400016.0
2007-11-27 18:52:00,0.7174,0.71745,0.71735,0.7174,1563100001.0
2007-11-27 18:54:00,0.7175,0.7175,0.71735,0.7174,1676699999.0
2007-11-27 18:55:00,0.7174,0.7174,0.71735,0.7174,805300004.0
2007-11-27 18:56:00,0.7174,0.7174,0.7173,0.71735,1208300000.0
2007-11-27 18:57:00,0.7173,0.7174,0.7173,0.7173,1067199997.0
2007-11-27 18:58:00,0.71725,0.7173,0.71715,0.7172,1849199997.0
2007-11-27 18:59:00,0.7172,0.7173,0.71715,0.7173,1878800012.0
2007-11-27 19:00:00,0.7173,0.7174,0.7173,0.71735,857199997.0
2007-11-27 19:01:00,0.71735,0.71745,0.7173,0.7174,1269200003.0
2007-11-27 19:02:00,0.7174,0.7175,0.71735,0.7175,1339399999.0
2007-11-27 19:03:00,0.7175,0.7176,0.7175,0.7176,1203700003.0
2007-11-27 19:04:00,0.7176,0.7176,0.7175,0.7175,1113399998.0
2007-11-27 19:05:00,0.7175,0.7175,0.7173,0.7174,867900000.0
2007-11-27 19:06:00,0.7174,0.7174,0.7174,0.7174,312300000.0
2007-11-27 19:07:00,0.7174,0.71755,0.71715,0.71725,1989199991.0
2007-11-27 19:08:00,0.7173,0.7174,0.7173,0.7174,1763099982.0
2007-11-27 19:09:00,0.71725,0.7173,0.71715,0.7172,1763099982.0
2007-11-27 19:10:00,0.71705,0.71715,0.71695,0.7171,1757299986.0
2007-11-27 19:11:00,0.7171,0.7172,0.71705,0.7172,1903600005.0
2007-11-27 19:12:00,0.7172,0.7172,0.71715,0.7172,928400000.0
2007-11-27 19:13:00,0.7173,0.7174,0.7173,0.7174,1282200004.0
2007-11-27 19:14:00,0.7175,0.7175,0.7174,0.7175,1282200004.0
2007-11-27 19:15:00,0.71715,0.7172,0.71705,0.7171,1282200004.0
2007-11-27 19:16:00,0.71715,0.7172,0.71705,0.71715,1060400004.0
2007-11-27 19:18:00,0.71715,0.71735,0.71715,0.7173,1832399995.0
2007-11-27 19:19:00,0.7173,0.7173,0.71725,0.71725,1096100005.0
2007-11-27 19:20:00,0.71725,0.7173,0.71725,0.7173,1077400015.0
2007-11-27 19:21:00,0.7173,0.71735,0.71725,0.7173,1863799994.0
2007-11-27 19:24:00,0.7173,0.7173,0.71725,0.71725,1080099976.0
2007-11-27 19:25:00,0.71725,0.71725,0.71715,0.7172,794900003.0
2007-11-27 19:26:00,0.7172,0.7172,0.7171,0.71715,683200003.0
2007-11-27 19:27:00,0.71715,0.71715,0.7171,0.71715,1787000018.0
2007-11-27 19:28:00,0.71715,0.7172,0.7171,0.7172,889800003.0
2007-11-27 19:29:00,0.7172,0.7172,0.71715,0.71715,298000000.0
2007-11-27 19:30:00,0.71715,0.7172,0.71715,0.7172,667200000.0
2007-11-27 19:31:00,0.7172,0.7172,0.71705,0.71705,980999990.0
2007-11-27 19:32:00,0.71705,0.7172,0.71705,0.71715,1180199996.0
2007-11-27 19:33:00,0.71715,0.7172,0.7171,0.7172,665600000.0
2007-11-27 19:34:00,0.7172,0.7173,0.7171,0.71725,1443199983.0
2007-11-27 19:35:00,0.7173,0.7173,0.71715,0.71725,689900005.0
2007-11-27 19:36:00,0.71725,0.7173,0.71725,0.7173,445600000.0
2007-11-27 19:37:00,0.7173,0.7173,0.71725,0.71725,386100000.0
2007-11-27 19:39:00,0.7172,0.7173,0.7172,0.71725,1625700001.0
2007-11-27 19:40:00,0.7173,0.7173,0.71725,0.7173,852800007.0
2007-11-27 19:41:00,0.7173,0.7173,0.7173,0.7173,1037600000.0
2007-11-27 19:42:00,0.7173,0.7173,0.7173,0.7173,1246600000.0
2007-11-27 19:43:00,0.7173,0.7174,0.71725,0.71725,1401999990.0
2007-11-27 19:44:00,0.71725,0.7174,0.71725,0.7174,1474599973.0
2007-11-27 19:45:00,0.7174,0.7174,0.7173,0.71735,939999993.0
2007-11-27 19:48:00,0.71705,0.7172,0.71705,0.7171,1436600005.0
2007-11-27 19:49:00,0.7171,0.7172,0.7171,0.7172,254100002.0
2007-11-27 19:50:00,0.7172,0.7173,0.7171,0.71725,1081500005.0
2007-11-27 19:52:00,0.7174,0.7174,0.7174,0.7174,1275999999.0
2007-11-27 19:53:00,0.7174,0.7174,0.71735,0.7174,1465899990.0
2007-11-27 19:54:00,0.7174,0.7174,0.71735,0.7174,863699990.0
2007-11-27 19:55:00,0.71735,0.7174,0.71735,0.71735,630799996.0
2007-11-27 19:56:00,0.71735,0.7174,0.71735,0.7174,421800001.0
2007-11-27 19:57:00,0.7174,0.71745,0.71735,0.7174,1438099982.0
2007-11-27 19:58:00,0.7174,0.7174,0.7174,0.7174,983599969.0
2007-11-27 19:59:00,0.7174,0.7175,0.7174,0.7175,2107299961.0
2007-11-27 20:00:00,0.7174,0.7174,0.7174,0.7174,1146200007.0
2007-11-27 20:01:00,0.7175,0.7175,0.7174,0.7175,1146200007.0
2007-11-27 20:02:00,0.7172,0.7172,0.7171,0.7171,1758599993.0
2007-11-27 20:03:00,0.7172,0.7172,0.7171,0.7171,1758599993.0
2007-11-27 20:04:00,0.7173,0.71735,0.71725,0.71725,1758599993.0
2007-11-27 20:05:00,0.71725,0.7174,0.71725,0.7174,648799994.0
2007-11-27 20:06:00,0.7174,0.7174,0.71735,0.7174,473600000.0
2007-11-27 20:07:00,0.7174,0.71745,0.7174,0.71745,1233400034.0
2007-11-27 20:08:00,0.7173,0.7173,0.7172,0.7172,1408300003.0
2007-11-27 20:09:00,0.7171,0.7173,0.7171,0.7173,1408300003.0
2007-11-27 20:10:00,0.7174,0.71745,0.71735,0.71745,1408300003.0
2007-11-27 20:11:00,0.71745,0.7175,0.71745,0.71745,2001400006.0
2007-11-27 20:12:00,0.7173,0.7173,0.7172,0.7172,2122600014.0
2007-11-27 20:13:00,0.71745,0.7175,0.71735,0.7175,2122600014.0
2007-11-27 20:14:00,0.7171,0.7171,0.7171,0.7171,1619099967.0
2007-11-27 20:15:00,0.7172,0.7172,0.7172,0.7172,1619099967.0
2007-11-27 20:16:00,0.71745,0.7176,0.71745,0.7176,1619099967.0
2007-11-27 20:17:00,0.7176,0.7176,0.71755,0.7176,342400000.0
2007-11-27 20:18:00,0.7176,0.7176,0.71755,0.71755,566399996.0
2007-11-27 20:19:00,0.71755,0.7176,0.71755,0.71755,749599987.0
2007-11-27 20:20:00,0.7176,0.7176,0.71755,0.71755,925100008.0
2007-11-27 20:21:00,0.7176,0.7176,0.71755,0.7176,913500000.0
2007-11-27 20:22:00,0.7176,0.7176,0.7176,0.7176,400000000.0
2007-11-27 20:23:00,0.7176,0.7176,0.71755,0.7176,432600000.0
2007-11-27 20:24:00,0.7176,0.7176,0.71755,0.7176,480000000.0
2007-11-27 20:25:00,0.7176,0.7176,0.71755,0.71755,560800001.0
2007-11-27 20:26:00,0.71755,0.7176,0.71755,0.7176,1331399986.0
2007-11-27 20:27:00,0.7176,0.7176,0.7174,0.7175,1846700023.0
2007-11-27 20:28:00,0.7175,0.7175,0.71745,0.71745,1290300000.0
2007-11-27 20:29:00,0.71745,0.7175,0.7174,0.71745,1909800012.0
2007-11-27 20:30:00,0.7175,0.7177,0.71745,0.7177,1097199997.0
2007-11-27 20:31:00,0.7177,0.7177,0.7175,0.7176,1430100000.0
2007-11-27 20:32:00,0.7176,0.7176,0.71755,0.71755,1910099977.0
2007-11-27 20:33:00,0.7176,0.7176,0.7175,0.7176,1406799999.0
2007-11-27 20:34:00,0.7176,0.7176,0.7175,0.7175,462100000.0
2007-11-27 20:35:00,0.7175,0.7176,0.7175,0.7175,707200000.0
2007-11-27 20:36:00,0.7175,0.71755,0.71745,0.71745,506400000.0
2007-11-27 20:37:00,0.71745,0.7175,0.71735,0.71735,1449899996.0
2007-11-27 20:38:00,0.71735,0.7174,0.7173,0.7174,966800002.0
2007-11-27 20:39:00,0.7174,0.7174,0.71735,0.71735,794900007.0
2007-11-27 20:40:00,0.71735,0.7174,0.71735,0.7174,1349299986.0
2007-11-27 20:41:00,0.7174,0.7175,0.71735,0.7174,1452099983.0
2007-11-27 20:42:00,0.7174,0.7175,0.7174,0.7175,723699990.0
2007-11-27 20:43:00,0.7175,0.7175,0.7174,0.71745,602100007.0
2007-11-27 20:44:00,0.7175,0.7175,0.71745,0.7175,338600000.0
2007-11-27 20:45:00,0.7175,0.7176,0.7175,0.7176,1307399991.0
2007-11-27 20:46:00,0.7176,0.7176,0.7175,0.71755,741299983.0
2007-11-27 20:47:00,0.717,0.7171,0.717,0.7171,1127999998.0
2007-11-27 20:48:00,0.7175,0.7176,0.7175,0.7175,1127999998.0
2007-11-27 20:49:00,0.71755,0.71755,0.71745,0.71755,834299993.0
2007-11-27 20:50:00,0.7175,0.71755,0.7174,0.7175,647899996.0
2007-11-27 20:51:00,0.71755,0.7176,0.7175,0.7176,1398499998.0
2007-11-27 20:52:00,0.71755,0.7176,0.71755,0.71755,1132300009.0
2007-11-27 20:53:00,0.71755,0.7176,0.7175,0.7176,1714299973.0
2007-11-27 20:54:00,0.7176,0.7176,0.71755,0.7176,1547900015.0
2007-11-27 20:55:00,0.71755,0.71775,0.7175,0.71775,901400006.0
2007-11-27 20:56:00,0.7173,0.7175,0.7172,0.7174,927899997.0
2007-11-27 20:57:00,0.7175,0.7175,0.7173,0.7173,927899997.0
2007-11-27 20:58:00,0.7174,0.7174,0.7173,0.7173,927899997.0
2007-11-27 20:59:00,0.7175,0.7176,0.7175,0.7176,927899997.0
2007-11-27 21:00:00,0.7176,0.7176,0.7175,0.7175,527200000.0
2007-11-27 21:01:00,0.7175,0.7175,0.7171,0.7171,1949400008.0
2007-11-27 21:02:00,0.7171,0.71725,0.7171,0.7172,1930600001.0
2007-11-27 21:03:00,0.7172,0.71725,0.7172,0.7172,1326399999.0
2007-11-27 21:04:00,0.7172,0.7173,0.71715,0.7172,2080600007.0
2007-11-27 21:06:00,0.7172,0.7173,0.71715,0.7172,1296100002.0
2007-11-27 21:07:00,0.7172,0.71725,0.7171,0.71725,1333100006.0
2007-11-27 21:08:00,0.71725,0.7173,0.7172,0.71725,1691400007.0
2007-11-27 21:09:00,0.71725,0.7174,0.7172,0.7174,1703000020.0
2007-11-27 21:10:00,0.7174,0.7174,0.7173,0.7173,701299993.0
2007-11-27 21:11:00,0.7173,0.71735,0.71725,0.7173,1362299994.0
2007-11-27 21:12:00,0.71725,0.7174,0.71725,0.7173,1135100010.0
2007-11-27 21:13:00,0.7173,0.7173,0.71725,0.7173,280000000.0
2007-11-27 21:14:00,0.717,0.7171,0.717,0.7171,1136100027.0
2007-11-27 21:15:00,0.7172,0.71725,0.71715,0.7172,1136100027.0
2007-11-27 21:16:00,0.7169,0.717,0.7166,0.7167,1665399999.0
2007-11-27 21:17:00,0.71715,0.7172,0.71715,0.7172,1665399999.0
2007-11-27 21:18:00,0.7173,0.7173,0.71715,0.7172,1478000003.0
2007-11-27 21:19:00,0.71715,0.7173,0.71715,0.7172,1318900009.0
2007-11-27 21:20:00,0.7172,0.7173,0.71715,0.7173,593799986.0
2007-11-27 21:21:00,0.7173,0.7173,0.71715,0.7173,745000005.0
2007-11-27 21:22:00,0.7173,0.7173,0.71725,0.7173,420000000.0
2007-11-27 21:23:00,0.7173,0.7173,0.7172,0.7172,1133300021.0
2007-11-27 21:24:00,0.7172,0.7172,0.71715,0.7172,452200000.0
2007-11-27 21:25:00,0.7172,0.7172,0.71715,0.71715,261000000.0
2007-11-27 21:26:00,0.71715,0.7172,0.71715,0.7172,819400009.0
2007-11-27 21:27:00,0.7172,0.7173,0.71715,0.71725,1314300027.0
2007-11-27 21:28:00,0.71725,0.7173,0.71715,0.7172,1349799969.0
2007-11-27 21:29:00,0.7172,0.7172,0.7171,0.7172,567300009.0
2007-11-27 21:30:00,0.7172,0.7172,0.7172,0.7172,412000000.0
2007-11-27 21:31:00,0.7172,0.7172,0.7172,0.7172,171200000.0
2007-11-27 21:32:00,0.71715,0.71715,0.7171,0.7171,139000000.0
2007-11-27 21:33:00,0.7172,0.7172,0.71715,0.7172,501400001.0
2007-11-27 21:34:00,0.71715,0.7172,0.71715,0.7172,263700000.0
2007-11-27 21:35:00,0.7172,0.7172,0.71715,0.71715,394900000.0
2007-11-27 21:36:00,0.7172,0.7173,0.71715,0.7172,1775799988.0
2007-11-27 21:37:00,0.7169,0.7169,0.7169,0.7169,288800001.0
2007-11-27 21:38:00,0.7172,0.7172,0.7171,0.71715,288800001.0
2007-11-27 21:39:00,0.71715,0.7172,0.71715,0.7172,370500000.0
2007-11-27 21:40:00,0.7172,0.7172,0.7171,0.71715,647200002.0
2007-11-27 21:41:00,0.71715,0.7172,0.71715,0.71715,2094299978.0
2007-11-27 21:42:00,0.71715,0.7172,0.71715,0.7172,449499997.0
2007-11-27 21:43:00,0.7172,0.7172,0.71715,0.7172,358100000.0
2007-11-27 21:44:00,0.7172,0.7172,0.71715,0.71715,595200000.0
2007-11-27 21:45:00,0.71715,0.7172,0.71715,0.7172,704200000.0
2007-11-27 21:46:00,0.7172,0.7172,0.71715,0.71715,116200000.0
2007-11-27 21:47:00,0.71715,0.7172,0.7171,0.7172,1697499979.0
2007-11-27 21:48:00,0.7172,0.7174,0.7172,0.7173,1792400020.0
2007-11-27 21:49:00,0.7173,0.7173,0.71725,0.7173,1078999993.0
2007-11-27 21:50:00,0.7173,0.71735,0.7172,0.7172,638599999.0
2007-11-27 21:51:00,0.7172,0.7172,0.71715,0.71715,1247400018.0
2007-11-27 21:52:00,0.71715,0.71725,0.71715,0.7172,1284600005.0
2007-11-27 21:53:00,0.71715,0.7172,0.71715,0.7172,1987199981.0
2007-11-27 21:54:00,0.7172,0.7172,0.71715,0.7172,1404299960.0
2007-11-27 21:55:00,0.7172,0.7174,0.7172,0.7173,1590500002.0
2007-11-27 21:57:00,0.7166,0.7166,0.7166,0.7166,1478999995.0
2007-11-27 21:58:00,0.7174,0.7175,0.71735,0.7174,1478999995.0
2007-11-27 21:59:00,0.7165,0.7166,0.7165,0.7166,1573600001.0
2007-11-27 22:00:00,0.71725,0.7174,0.71725,0.7173,1573600001.0
2007-11-27 22:01:00,0.71735,0.71735,0.7172,0.71725,1765199999.0
2007-11-27 22:03:00,0.7173,0.7173,0.7171,0.7171,322300000.0
2007-11-27 22:04:00,0.7171,0.7171,0.71695,0.7171,1868400005.0
2007-11-27 22:05:00,0.71705,0.7171,0.717,0.7171,432100003.0
2007-11-27 22:06:00,0.7171,0.7171,0.71705,0.71705,1219100020.0
2007-11-27 22:07:00,0.71705,0.7173,0.71705,0.7171,1223300006.0
2007-11-27 22:08:00,0.71715,0.7172,0.71705,0.7171,1446199985.0
2007-11-27 22:09:00,0.7171,0.71715,0.7171,0.7171,2084799993.0
2007-11-27 22:10:00,0.7171,0.7172,0.7171,0.71715,277000000.0
2007-11-27 22:11:00,0.71715,0.71715,0.7171,0.7171,803500001.0
2007-11-27 22:12:00,0.7171,0.7171,0.717,0.7171,805000008.0
2007-11-27 22:13:00,0.7171,0.7171,0.71705,0.71705,965399986.0
2007-11-27 22:14:00,0.71705,0.71715,0.71705,0.71715,478700002.0
2007-11-27 22:15:00,0.7172,0.7172,0.7171,0.7171,290099999.0
2007-11-27 22:16:00,0.7171,0.7171,0.71665,0.7169,1705299999.0
2007-11-27 22:18:00,0.7168,0.7168,0.71675,0.7168,1382200003.0
2007-11-27 22:19:00,0.7168,0.7168,0.7168,0.7168,1067600000.0
2007-11-27 22:21:00,0.7166,0.7167,0.7166,0.7167,1782300005.0
2007-11-27 22:22:00,0.7167,0.7168,0.7167,0.7168,1404899972.0
2007-11-27 22:23:00,0.7168,0.7168,0.7167,0.7167,1733000003.0
2007-11-27 22:24:00,0.7165,0.7165,0.7164,0.7165,1801600001.0
2007-11-27 22:25:00,0.7168,0.717,0.71675,0.71675,1801600001.0
2007-11-27 22:26:00,0.71675,0.7169,0.71675,0.7168,395400001.0
2007-11-27 22:27:00,0.71685,0.7169,0.71675,0.71685,809900002.0
2007-11-27 22:28:00,0.71685,0.717,0.71685,0.717,399000008.0
2007-11-27 22:29:00,0.717,0.717,0.7169,0.7169,892099994.0
2007-11-27 22:30:00,0.7169,0.7171,0.7169,0.717,1602799936.0
2007-11-27 22:31:00,0.717,0.7171,0.71695,0.71705,1274099994.0
2007-11-27 22:32:00,0.7171,0.7171,0.717,0.7171,333600002.0
2007-11-27 22:33:00,0.71705,0.7171,0.717,0.7171,631400008.0
2007-11-27 22:34:00,0.7171,0.7171,0.71695,0.717,2059599982.0
2007-11-27 22:35:00,0.7166,0.7166,0.7165,0.7166,937300024.0
2007-11-27 22:36:00,0.71705,0.7171,0.717,0.717,937300024.0
2007-11-27 22:37:00,0.717,0.7171,0.7169,0.717,1342399991.0
2007-11-27 22:38:00,0.71695,0.717,0.71685,0.7169,1684499993.0
2007-11-27 22:39:00,0.71685,0.7169,0.71685,0.7169,642800001.0
2007-11-27 22:40:00,0.7169,0.71695,0.7168,0.7168,1123200000.0
2007-11-27 22:41:00,0.7168,0.7168,0.71675,0.7168,716000000.0
2007-11-27 22:42:00,0.7168,0.7169,0.7168,0.71685,639399999.0
2007-11-27 22:43:00,0.71685,0.7169,0.7168,0.7168,500799996.0
2007-11-27 22:44:00,0.7168,0.7168,0.71675,0.71675,999100012.0
2007-11-27 22:45:00,0.71675,0.7168,0.71675,0.7168,1034300003.0
2007-11-27 22:46:00,0.7168,0.7168,0.7167,0.7167,1612700001.0
2007-11-27 22:47:00,0.7167,0.71675,0.71665,0.7167,1623800019.0
2007-11-27 22:48:00,0.71665,0.71675,0.71665,0.71675,1202899991.0
2007-11-27 22:49:00,0.7167,0.71675,0.7167,0.7167,874099976.0
2007-11-27 22:50:00,0.7167,0.71675,0.71665,0.7167,498300009.0
2007-11-27 22:51:00,0.7167,0.7167,0.7167,0.7167,861499979.0
2007-11-27 22:52:00,0.7167,0.71675,0.7167,0.7167,328700000.0
2007-11-27 22:53:00,0.7167,0.7167,0.71655,0.7166,2010299994.0
2007-11-27 22:54:00,0.7165,0.7165,0.7165,0.7165,1967899998.0
2007-11-27 22:56:00,0.7166,0.71665,0.71655,0.7166,1967899998.0
2007-11-27 22:57:00,0.7166,0.7167,0.7166,0.7167,520499996.0
2007-11-27 22:58:00,0.7167,0.7167,0.7167,0.7167,500800000.0
2007-11-27 22:59:00,0.7167,0.7167,0.71655,0.71665,1437799996.0
2007-11-27 23:00:00,0.7167,0.7167,0.71655,0.71655,1921599968.0
2007-11-27 23:01:00,0.7166,0.7167,0.71655,0.7167,1353600020.0
2007-11-27 23:02:00,0.7167,0.7167,0.7167,0.7167,1320799974.0
2007-11-27 23:03:00,0.7167,0.7167,0.7167,0.7167,1193599987.0
2007-11-27 23:04:00,0.7167,0.7167,0.7167,0.7167,616000000.0
2007-11-27 23:05:00,0.7167,0.7167,0.7166,0.7166,733600000.0
2007-11-27 23:06:00,0.7166,0.7167,0.7166,0.7167,1006699999.0
2007-11-27 23:07:00,0.7167,0.7167,0.71665,0.7167,1209399995.0
2007-11-27 23:08:00,0.71665,0.7167,0.71665,0.7167,1331999998.0
2007-11-27 23:09:00,0.7167,0.7168,0.7166,0.7167,1272000004.0
2007-11-27 23:10:00,0.7167,0.7167,0.7166,0.7166,864500000.0
2007-11-27 23:11:00,0.7166,0.7167,0.7166,0.7167,1050999997.0
2007-11-27 23:12:00,0.7166,0.7167,0.7166,0.7166,1019299996.0
2007-11-27 23:13:00,0.7166,0.7166,0.71655,0.7166,960400018.0
2007-11-27 23:14:00,0.7166,0.71675,0.7166,0.71675,678800000.0
2007-11-27 23:15:00,0.71675,0.71675,0.7166,0.7166,1146699999.0
2007-11-27 23:16:00,0.7166,0.7167,0.7166,0.7167,192000000.0
2007-11-27 23:17:00,0.7167,0.7167,0.7166,0.71665,230900000.0
2007-11-27 23:18:00,0.71665,0.7167,0.7166,0.7167,469599996.0
2007-11-27 23:19:00,0.7167,0.71675,0.71665,0.71675,471400000.0
2007-11-27 23:20:00,0.71675,0.71675,0.71665,0.7167,281800000.0
2007-11-27 23:21:00,0.7167,0.71685,0.7167,0.71675,194600000.0
2007-11-27 23:22:00,0.71675,0.71675,0.7167,0.7167,345600000.0
2007-11-27 23:23:00,0.7167,0.7167,0.7166,0.7167,408800006.0
2007-11-27 23:24:00,0.7167,0.7167,0.71655,0.7166,399799997.0
2007-11-27 23:25:00,0.7166,0.7166,0.71645,0.7166,501399998.0
2007-11-27 23:26:00,0.7166,0.7166,0.71645,0.7165,1304599974.0
2007-11-27 23:27:00,0.7165,0.7166,0.7165,0.7166,964000000.0
2007-11-27 23:28:00,0.71655,0.7166,0.7165,0.7165,572000000.0
2007-11-27 23:29:00,0.7165,0.71655,0.7165,0.7165,1185600004.0
2007-11-27 23:30:00,0.7165,0.7166,0.71645,0.7165,930900003.0
2007-11-27 23:31:00,0.71645,0.7166,0.71645,0.71655,1712100024.0
2007-11-27 23:32:00,0.71655,0.7166,0.7165,0.71655,734400001.0
2007-11-27 23:33:00,0.7166,0.7166,0.7165,0.7166,986699998.0
2007-11-27 23:34:00,0.7166,0.7166,0.71655,0.71655,948100000.0
2007-11-27 23:35:00,0.7166,0.7167,0.71655,0.7166,1471900000.0
2007-11-27 23:37:00,0.7166,0.7166,0.7166,0.7166,1825600021.0
2007-11-27 23:38:00,0.7166,0.7166,0.7165,0.7165,275200000.0
2007-11-27 23:39:00,0.7165,0.71655,0.71645,0.71645,728699997.0
2007-11-27 23:40:00,0.71645,0.7165,0.7164,0.71645,519199999.0
2007-11-27 23:41:00,0.71645,0.7165,0.71635,0.71635,473300000.0
2007-11-27 23:42:00,0.7164,0.71645,0.71635,0.71635,1173299999.0
2007-11-27 23:43:00,0.71635,0.7164,0.71635,0.7164,675099997.0
2007-11-27 23:44:00,0.7164,0.7165,0.7163,0.71635,1118899998.0
2007-11-27 23:45:00,0.7164,0.7164,0.71625,0.71625,1079700009.0
2007-11-27 23:46:00,0.7163,0.7163,0.71615,0.7162,829000001.0
2007-11-27 23:47:00,0.7162,0.7163,0.71615,0.71615,830399999.0
2007-11-27 23:48:00,0.7162,0.7162,0.71615,0.71615,1258499990.0
2007-11-27 23:49:00,0.7162,0.7163,0.71615,0.7162,707299999.0
2007-11-27 23:50:00,0.71615,0.7163,0.71615,0.71615,659300002.0
2007-11-27 23:51:00,0.7162,0.71635,0.71615,0.7163,826300001.0
2007-11-27 23:52:00,0.7163,0.7164,0.7163,0.7163,532100016.0
2007-11-27 23:53:00,0.7163,0.7164,0.7163,0.7164,735999994.0
2007-11-27 23:54:00,0.7164,0.71655,0.7164,0.7165,537599999.0
2007-11-27 23:55:00,0.7165,0.7166,0.7165,0.7166,301500000.0
2007-11-27 23:56:00,0.71655,0.7166,0.71645,0.71655,381900001.0
2007-11-27 23:57:00,0.7167,0.7167,0.7165,0.7166,451600000.0
2007-11-27 23:58:00,0.7166,0.7168,0.7166,0.71675,733300009.0
2007-11-27 23:59:00,0.7167,0.7168,0.7166,0.7166,755100013.0
2007-11-28 00:00:00,0.7166,0.7168,0.7166,0.7167,243500000.0
2007-11-28 00:01:00,0.7167,0.7169,0.7166,0.7168,474100000.0
2007-11-28 00:02:00,0.7168,0.7168,0.7167,0.71675,315900000.0
2007-11-28 00:03:00,0.71675,0.71675,0.7164,0.7167,455300004.0
2007-11-28 00:04:00,0.7167,0.71675,0.7166,0.7167,444300008.0
2007-11-28 00:05:00,0.7167,0.7168,0.7167,0.7167,441199999.0
2007-11-28 00:06:00,0.71675,0.7168,0.7167,0.7168,446600007.0
2007-11-28 00:07:00,0.7167,0.7168,0.71655,0.7168,254100001.0
2007-11-28 00:08:00,0.7168,0.7168,0.7166,0.71665,253500000.0
2007-11-28 00:09:00,0.71665,0.71665,0.7165,0.7166,126400001.0
2007-11-28 00:10:00,0.7166,0.7166,0.7165,0.71655,285600003.0
2007-11-28 00:11:00,0.7165,0.71665,0.7165,0.71665,546700012.0
2007-11-28 00:12:00,0.71665,0.7167,0.7166,0.71665,242900002.0
2007-11-28 00:13:00,0.71665,0.71665,0.7166,0.71665,470900012.0
2007-11-28 00:14:00,0.71665,0.7167,0.7166,0.7167,140300005.0
2007-11-28 00:15:00,0.7167,0.7168,0.7166,0.7168,296000000.0
2007-11-28 00:16:00,0.7168,0.7168,0.7167,0.71675,311900000.0
2007-11-28 00:17:00,0.71675,0.71675,0.7167,0.71675,74900000.0
2007-11-28 00:18:00,0.7167,0.7167,0.71665,0.71665,24000000.0
2007-11-28 00:19:00,0.7166,0.71675,0.7166,0.71675,77900000.0
2007-11-28 00:20:00,0.71675,0.71675,0.7167,0.71675,85600000.0
2007-11-28 00:21:00,0.71675,0.71675,0.7167,0.7167,373700000.0
2007-11-28 00:22:00,0.7167,0.717,0.7167,0.717,666400000.0
2007-11-28 00:23:00,0.717,0.7173,0.717,0.71725,557300001.0
2007-11-28 00:24:00,0.7173,0.7173,0.7171,0.71715,1008299998.0
2007-11-28 00:25:00,0.71715,0.7173,0.7171,0.7173,487999988.0
2007-11-28 00:26:00,0.7173,0.7174,0.7172,0.7173,424000001.0
2007-11-28 00:27:00,0.7174,0.7174,0.7173,0.7174,167300000.0
2007-11-28 00:28:00,0.7174,0.7174,0.71705,0.71705,180900000.0
2007-11-28 00:29:00,0.7171,0.7172,0.71695,0.717,352500000.0
2007-11-28 00:30:00,0.717,0.7174,0.71695,0.7173,329800000.0
2007-11-28 00:31:00,0.7173,0.7173,0.7171,0.7171,166400000.0
2007-11-28 00:32:00,0.71715,0.7172,0.7171,0.7172,129300000.0
2007-11-28 00:33:00,0.71715,0.7172,0.71715,0.7172,132100000.0
2007-11-28 00:34:00,0.7172,0.7172,0.7171,0.7172,218499996.0
2007-11-28 00:35:00,0.7172,0.7172,0.717,0.7172,385200002.0
2007-11-28 00:36:00,0.7172,0.71725,0.71715,0.71725,222300000.0
2007-11-28 00:37:00,0.71725,0.7173,0.71715,0.7173,422499998.0
2007-11-28 00:38:00,0.7173,0.7173,0.71725,0.7173,144000000.0
2007-11-28 00:39:00,0.7173,0.7173,0.7172,0.7173,83000000.0
2007-11-28 00:40:00,0.7173,0.7173,0.71725,0.7173,46400000.0
2007-11-28 00:41:00,0.7173,0.7173,0.71725,0.7173,78600000.0
2007-11-28 00:42:00,0.7173,0.7173,0.7172,0.7172,75199997.0
2007-11-28 00:43:00,0.7172,0.7173,0.7172,0.7173,64000000.0
2007-11-28 00:44:00,0.7173,0.7173,0.7172,0.71725,134500000.0
2007-11-28 00:45:00,0.7173,0.7174,0.71725,0.7173,199000000.0
2007-11-28 00:46:00,0.7173,0.7174,0.71725,0.71735,395200001.0
2007-11-28 00:47:00,0.7173,0.71735,0.7172,0.7173,220800000.0
2007-11-28 00:48:00,0.7173,0.7173,0.71725,0.7173,222200000.0
2007-11-28 00:49:00,0.7173,0.7173,0.7172,0.7173,92800000.0
2007-11-28 00:50:00,0.7173,0.7173,0.71725,0.7173,116200000.0
2007-11-28 00:51:00,0.7173,0.7173,0.7172,0.71725,117000000.0
2007-11-28 00:52:00,0.71725,0.71735,0.7172,0.71725,148500000.0
2007-11-28 00:53:00,0.71725,0.7173,0.71715,0.7172,199199997.0
2007-11-28 00:54:00,0.7172,0.7173,0.7172,0.7173,202400000.0
2007-11-28 00:55:00,0.7173,0.7173,0.7173,0.7173,205800000.0
2007-11-28 00:56:00,0.7173,0.7173,0.7173,0.7173,345800000.0
2007-11-28 00:57:00,0.7173,0.7173,0.71725,0.71725,63000000.0
2007-11-28 00:58:00,0.71725,0.71735,0.7172,0.7173,142599999.0
2007-11-28 00:59:00,0.71725,0.7174,0.71725,0.71735,433399997.0
2007-11-28 01:00:00,0.71735,0.7175,0.7173,0.7173,442300001.0
2007-11-28 01:01:00,0.71735,0.71735,0.7173,0.7173,272100005.0
2007-11-28 01:02:00,0.7173,0.71735,0.7173,0.7173,250200000.0
2007-11-28 01:03:00,0.7173,0.7173,0.71725,0.71725,285600000.0
2007-11-28 01:04:00,0.7173,0.7173,0.71725,0.71725,132800000.0
2007-11-28 01:05:00,0.71715,0.7173,0.71715,0.7173,297099999.0
2007-11-28 01:06:00,0.7173,0.7173,0.7172,0.7172,174700000.0
2007-11-28 01:07:00,0.7173,0.71735,0.71725,0.71725,163399999.0
2007-11-28 01:08:00,0.7173,0.71735,0.7172,0.7173,203900000.0
2007-11-28 01:09:00,0.7173,0.7174,0.71725,0.7174,130899999.0
2007-11-28 01:10:00,0.71735,0.71735,0.71725,0.71725,144700000.0
2007-11-28 01:11:00,0.71725,0.71735,0.71725,0.71735,174400000.0
2007-11-28 01:12:00,0.71735,0.7174,0.7173,0.7174,135200000.0
2007-11-28 01:13:00,0.7174,0.7174,0.7173,0.7173,119200000.0
2007-11-28 01:14:00,0.7173,0.7174,0.7173,0.7174,56800000.0
2007-11-28 01:15:00,0.7174,0.7175,0.7173,0.7173,742800008.0
2007-11-28 01:16:00,0.7173,0.7174,0.7173,0.7174,235500002.0
2007-11-28 01:17:00,0.7174,0.71755,0.7174,0.7175,176800000.0
2007-11-28 01:18:00,0.7175,0.7175,0.71745,0.71745,171200000.0
2007-11-28 01:19:00,0.71745,0.71745,0.7174,0.71745,26400000.0
2007-11-28 01:20:00,0.71745,0.71745,0.7174,0.7174,303200003.0
2007-11-28 01:21:00,0.7174,0.7175,0.71735,0.7174,1128400008.0
2007-11-28 01:22:00,0.71745,0.71745,0.71735,0.7174,1249100014.0
2007-11-28 01:23:00,0.71735,0.71745,0.71735,0.71735,530400000.0
2007-11-28 01:24:00,0.71735,0.71745,0.7173,0.7174,327200000.0
2007-11-28 01:25:00,0.7174,0.71755,0.7174,0.7175,363200000.0
2007-11-28 01:26:00,0.7175,0.71755,0.71745,0.71745,325600000.0
2007-11-28 01:27:00,0.7174,0.71755,0.7174,0.7175,440800000.0
2007-11-28 01:28:00,0.7175,0.7175,0.7175,0.7175,425599988.0
2007-11-28 01:29:00,0.7175,0.7175,0.71745,0.71745,670000002.0
2007-11-28 01:30:00,0.71745,0.71765,0.71745,0.7176,1155000002.0
2007-11-28 01:31:00,0.7176,0.7177,0.7176,0.7177,448299997.0
2007-11-28 01:32:00,0.7177,0.7178,0.71755,0.7177,782400000.0
2007-11-28 01:33:00,0.7177,0.7177,0.71765,0.7177,210400000.0
2007-11-28 01:34:00,0.71765,0.7177,0.71755,0.71765,425000003.0
2007-11-28 01:35:00,0.71765,0.71765,0.71755,0.71755,172800000.0
2007-11-28 01:36:00,0.71755,0.71765,0.71755,0.7176,434400000.0
2007-11-28 01:37:00,0.7176,0.7176,0.7175,0.71755,464300004.0
2007-11-28 01:38:00,0.7176,0.7176,0.71755,0.7176,293900000.0
2007-11-28 01:39:00,0.7176,0.71765,0.7175,0.71755,650499999.0
2007-11-28 01:40:00,0.71755,0.71755,0.71745,0.7175,117100000.0
2007-11-28 01:41:00,0.7175,0.71755,0.7175,0.7175,464499997.0
2007-11-28 01:42:00,0.7175,0.7176,0.71745,0.71755,124800000.0
2007-11-28 01:43:00,0.71755,0.7176,0.7175,0.71755,282400000.0
2007-11-28 01:44:00,0.71755,0.71755,0.71745,0.71745,489400007.0
2007-11-28 01:45:00,0.71755,0.71755,0.7175,0.7175,587800000.0
2007-11-28 01:46:00,0.7175,0.71755,0.71745,0.71745,377800002.0
2007-11-28 01:47:00,0.7174,0.7176,0.7174,0.7174,506299992.0
2007-11-28 01:48:00,0.7175,0.71755,0.71745,0.7175,659500001.0
2007-11-28 01:49:00,0.7175,0.71755,0.7175,0.7175,130400000.0
2007-11-28 01:50:00,0.7175,0.7175,0.71745,0.71745,136800000.0
2007-11-28 01:51:00,0.7174,0.71755,0.7174,0.71755,268599999.0
2007-11-28 01:52:00,0.7175,0.71755,0.71745,0.7175,623300008.0
2007-11-28 01:53:00,0.71755,0.71755,0.71735,0.71755,108600000.0
2007-11-28 01:54:00,0.71755,0.71755,0.71745,0.71755,109500000.0
2007-11-28 01:55:00,0.7173,0.71755,0.7173,0.71745,111100000.0
2007-11-28 01:56:00,0.7175,0.7175,0.71745,0.7175,92400000.0
2007-11-28 01:57:00,0.7175,0.71755,0.7175,0.71755,29600000.0
2007-11-28 01:58:00,0.71755,0.71755,0.7175,0.7175,66400000.0
2007-11-28 01:59:00,0.7175,0.71755,0.7175,0.71755,80000000.0
2007-11-28 02:00:00,0.71755,0.71755,0.7175,0.7175,120400000.0
2007-11-28 02:01:00,0.7175,0.71755,0.7174,0.7174,436499996.0
2007-11-28 02:02:00,0.7174,0.7177,0.7174,0.71755,471899998.0
2007-11-28 02:03:00,0.71755,0.71755,0.71745,0.7175,190000000.0
2007-11-28 02:04:00,0.71745,0.7175,0.7173,0.7175,330599988.0
2007-11-28 02:05:00,0.7175,0.7175,0.7175,0.7175,201600000.0
2007-11-28 02:06:00,0.7175,0.7175,0.7175,0.7175,240800000.0
2007-11-28 02:07:00,0.7175,0.7175,0.71745,0.7175,118400000.0
2007-11-28 02:08:00,0.7175,0.7175,0.7175,0.7175,160000000.0
2007-11-28 02:09:00,0.7175,0.71755,0.71745,0.71755,94800000.0
2007-11-28 02:10:00,0.71755,0.71755,0.7175,0.7175,207200000.0
2007-11-28 02:11:00,0.7175,0.7175,0.7175,0.7175,208800000.0
2007-11-28 02:12:00,0.7175,0.7175,0.7173,0.71745,64000000.0
2007-11-28 02:13:00,0.71745,0.7175,0.7173,0.71745,112800000.0
2007-11-28 02:14:00,0.7173,0.7175,0.7173,0.7175,209400000.0
2007-11-28 02:15:00,0.71745,0.71745,0.7173,0.71735,133900000.0
2007-11-28 02:16:00,0.7174,0.7174,0.7173,0.7174,99700000.0
2007-11-28 02:17:00,0.7173,0.7175,0.7173,0.7174,1229000000.0
2007-11-28 02:18:00,0.7174,0.7174,0.7174,0.7174,771000003.0
2007-11-28 02:19:00,0.7174,0.7175,0.7174,0.7175,321900000.0
2007-11-28 02:20:00,0.7175,0.7175,0.7174,0.7174,432200002.0
2007-11-28 02:21:00,0.7172,0.7174,0.7172,0.7173,148700005.0
2007-11-28 02:22:00,0.7173,0.7174,0.71715,0.7174,174200000.0
2007-11-28 02:23:00,0.71735,0.7174,0.71735,0.7174,194600000.0
2007-11-28 02:24:00,0.7174,0.7174,0.7174,0.7174,156000000.0
2007-11-28 02:25:00,0.7174,0.7174,0.71735,0.7174,249600000.0
2007-11-28 02:26:00,0.7174,0.71745,0.7174,0.7174,506000000.0
2007-11-28 02:27:00,0.7174,0.7174,0.71735,0.7174,523999997.0
2007-11-28 02:28:00,0.7174,0.7174,0.71725,0.7174,121900000.0
2007-11-28 02:29:00,0.7174,0.7174,0.7173,0.7174,272300000.0
2007-11-28 02:30:00,0.7174,0.7174,0.7173,0.7174,242999998.0
2007-11-28 02:31:00,0.7174,0.7174,0.7172,0.7174,101200000.0
2007-11-28 02:32:00,0.7174,0.7174,0.71735,0.7174,274300000.0
2007-11-28 02:33:00,0.7174,0.7174,0.71735,0.7174,189400000.0
2007-11-28 02:34:00,0.7174,0.7174,0.7173,0.7174,221300003.0
2007-11-28 02:35:00,0.7174,0.7174,0.71735,0.71735,213000000.0
2007-11-28 02:36:00,0.7174,0.7174,0.71735,0.7174,400200001.0
2007-11-28 02:37:00,0.7174,0.7174,0.71725,0.7174,561199997.0
2007-11-28 02:38:00,0.7174,0.7175,0.7174,0.71745,1030399999.0
2007-11-28 02:39:00,0.7175,0.71765,0.7173,0.7176,609100003.0
2007-11-28 02:40:00,0.7176,0.7176,0.7174,0.7174,1034499995.0
2007-11-28 02:41:00,0.71745,0.71765,0.71735,0.71755,1398500013.0
2007-11-28 02:42:00,0.7171,0.7171,0.717,0.717,1554300006.0
2007-11-28 02:43:00,0.7174,0.7174,0.7173,0.7174,1554300006.0
2007-11-28 02:44:00,0.7173,0.7179,0.7173,0.7178,1858999985.0
2007-11-28 02:45:00,0.7178,0.718,0.7178,0.7179,1721499989.0
2007-11-28 02:46:00,0.7179,0.71795,0.7178,0.7178,1264200000.0
2007-11-28 02:47:00,0.7178,0.7178,0.71755,0.7176,1880899995.0
2007-11-28 02:48:00,0.7176,0.7176,0.71735,0.7174,1756000015.0
2007-11-28 02:49:00,0.7174,0.71755,0.71735,0.7174,1520499992.0
2007-11-28 02:50:00,0.7174,0.7175,0.7174,0.7175,2032899999.0
2007-11-28 02:51:00,0.71745,0.7176,0.71745,0.71745,1352700003.0
2007-11-28 02:52:00,0.7175,0.7176,0.71745,0.7176,995800013.0
2007-11-28 02:53:00,0.7176,0.7176,0.71755,0.7176,1412100007.0
2007-11-28 02:54:00,0.7176,0.7176,0.71755,0.71755,2018900039.0
2007-11-28 02:55:00,0.71755,0.7176,0.71745,0.7176,934700002.0
2007-11-28 02:56:00,0.7176,0.7176,0.7175,0.7176,633700002.0
2007-11-28 02:57:00,0.71755,0.7176,0.71745,0.7176,794200015.0
2007-11-28 02:58:00,0.71755,0.7176,0.71755,0.7176,608200000.0
2007-11-28 02:59:00,0.7176,0.7176,0.71755,0.71755,268000000.0
2007-11-28 03:00:00,0.71755,0.7176,0.71735,0.71735,767200000.0
2007-11-28 03:01:00,0.71735,0.7176,0.7173,0.7174,1728600002.0
2007-11-28 03:02:00,0.7174,0.7174,0.71735,0.71735,724900000.0
2007-11-28 03:03:00,0.71735,0.71735,0.7173,0.7173,1556300007.0
2007-11-28 03:04:00,0.7174,0.7174,0.7172,0.7172,426599987.0
2007-11-28 03:05:00,0.7174,0.7174,0.7172,0.7173,426599987.0
2007-11-28 03:06:00,0.7174,0.7174,0.71735,0.7174,426599987.0
2007-11-28 03:07:00,0.7174,0.7174,0.7172,0.7172,696299981.0
2007-11-28 03:08:00,0.7174,0.7174,0.7173,0.7173,696299981.0
2007-11-28 03:09:00,0.7174,0.7174,0.7173,0.7174,740699983.0
2007-11-28 03:10:00,0.7173,0.7174,0.7173,0.71735,840799979.0
2007-11-28 03:11:00,0.71735,0.71745,0.71735,0.71745,649000003.0
2007-11-28 03:12:00,0.71745,0.71745,0.7174,0.7174,620600002.0
2007-11-28 03:13:00,0.7174,0.71745,0.71735,0.71735,548000016.0
2007-11-28 03:14:00,0.71745,0.7175,0.7174,0.71745,789900009.0
2007-11-28 03:16:00,0.7174,0.71745,0.71735,0.71735,861399997.0
2007-11-28 03:17:00,0.7174,0.7175,0.71735,0.7175,601599996.0
2007-11-28 03:18:00,0.7174,0.71745,0.7174,0.7174,2058199964.0
2007-11-28 03:19:00,0.7174,0.71745,0.7174,0.7174,868100001.0
2007-11-28 03:20:00,0.7174,0.71745,0.71735,0.71745,899900005.0
2007-11-28 03:21:00,0.7174,0.7174,0.71735,0.7174,668999997.0
2007-11-28 03:22:00,0.7174,0.71745,0.7172,0.7174,325500001.0
2007-11-28 03:23:00,0.7174,0.7174,0.7173,0.7174,238999999.0
2007-11-28 03:24:00,0.7174,0.7174,0.7174,0.7174,278400000.0
2007-11-28 03:25:00,0.7174,0.7174,0.7174,0.7174,206400000.0
2007-11-28 03:26:00,0.7174,0.7174,0.7174,0.7174,324500000.0
2007-11-28 03:27:00,0.7174,0.7174,0.71735,0.71735,326400000.0
2007-11-28 03:28:00,0.7174,0.7174,0.71715,0.71725,1734900015.0
2007-11-28 03:29:00,0.71725,0.7173,0.7172,0.7172,1914200018.0
2007-11-28 03:30:00,0.71725,0.71735,0.71725,0.71735,1316100017.0
2007-11-28 03:31:00,0.71735,0.71735,0.7173,0.71735,415200004.0
2007-11-28 03:32:00,0.7173,0.7173,0.7172,0.7173,593599999.0
2007-11-28 03:33:00,0.7173,0.7173,0.7171,0.7172,307900010.0
2007-11-28 03:34:00,0.7172,0.71725,0.7172,0.7172,586400019.0
2007-11-28 03:35:00,0.7172,0.7172,0.7171,0.7172,398400000.0
2007-11-28 03:36:00,0.7172,0.7172,0.7171,0.7172,319500000.0
2007-11-28 03:37:00,0.7172,0.7172,0.7171,0.7172,14200000.0
2007-11-28 03:38:00,0.7171,0.7172,0.7171,0.7171,180100003.0
2007-11-28 03:39:00,0.7171,0.7172,0.717,0.71705,313900000.0
2007-11-28 03:40:00,0.7171,0.7171,0.71705,0.7171,348200000.0
2007-11-28 03:41:00,0.7171,0.7171,0.71705,0.7171,248100000.0
2007-11-28 03:42:00,0.71705,0.7171,0.71705,0.7171,186200000.0
2007-11-28 03:43:00,0.7171,0.7171,0.71695,0.717,485900000.0
2007-11-28 03:44:00,0.717,0.71705,0.7167,0.717,1318099996.0
2007-11-28 03:45:00,0.717,0.717,0.71695,0.717,434500000.0
2007-11-28 03:46:00,0.71695,0.717,0.71695,0.717,984800001.0
2007-11-28 03:47:00,0.717,0.717,0.71695,0.717,1853700033.0
2007-11-28 03:48:00,0.71695,0.71705,0.71695,0.717,567099996.0
2007-11-28 03:49:00,0.71705,0.71705,0.71695,0.717,248300002.0
2007-11-28 03:50:00,0.71695,0.717,0.7168,0.71695,446400000.0
2007-11-28 03:51:00,0.71695,0.717,0.71685,0.717,273200000.0
2007-11-28 03:52:00,0.717,0.717,0.7168,0.717,127700000.0
2007-11-28 03:53:00,0.717,0.717,0.71695,0.717,877000000.0
2007-11-28 03:54:00,0.717,0.717,0.71695,0.717,409000000.0
2007-11-28 03:55:00,0.717,0.71735,0.717,0.7173,1301400011.0
2007-11-28 03:56:00,0.7173,0.7173,0.7172,0.71725,1314400005.0
2007-11-28 03:57:00,0.71725,0.7173,0.71725,0.71725,439599999.0
2007-11-28 03:58:00,0.71725,0.71735,0.7172,0.71725,478500002.0
2007-11-28 03:59:00,0.71725,0.7173,0.7172,0.7173,661700015.0
2007-11-28 04:00:00,0.7173,0.7175,0.7172,0.7175,1077200010.0
2007-11-28 04:01:00,0.7175,0.7175,0.71735,0.7175,1363699963.0
2007-11-28 04:02:00,0.7175,0.7175,0.7174,0.7175,729099979.0
2007-11-28 04:03:00,0.7175,0.7175,0.71745,0.7175,809400012.0
2007-11-28 04:04:00,0.7175,0.7175,0.71725,0.7173,1036199987.0
2007-11-28 04:05:00,0.7173,0.7173,0.71725,0.7173,1047199979.0
2007-11-28 04:06:00,0.7173,0.7174,0.71725,0.7173,795999974.0
2007-11-28 04:07:00,0.7173,0.7174,0.71725,0.71725,316199994.0
2007-11-28 04:08:00,0.71725,0.71725,0.7172,0.7172,896500010.0
2007-11-28 04:09:00,0.71715,0.7172,0.71715,0.7172,771400010.0
2007-11-28 04:10:00,0.7172,0.7173,0.71715,0.7172,1792299995.0
2007-11-28 04:11:00,0.7172,0.71735,0.71715,0.7172,526399999.0
2007-11-28 04:12:00,0.7172,0.7173,0.7172,0.7173,118000002.0
2007-11-28 04:13:00,0.7173,0.71735,0.71725,0.7173,159200000.0
2007-11-28 04:14:00,0.7173,0.71735,0.7172,0.71735,578699997.0
2007-11-28 04:15:00,0.71735,0.7174,0.7173,0.7173,59900000.0
2007-11-28 04:16:00,0.7171,0.71735,0.7171,0.71735,799099995.0
2007-11-28 04:17:00,0.71735,0.71735,0.7173,0.71735,26400000.0
2007-11-28 04:18:00,0.71735,0.7174,0.7173,0.71735,79800000.0
2007-11-28 04:19:00,0.71735,0.71735,0.7173,0.7173,685100006.0
2007-11-28 04:20:00,0.71725,0.71745,0.7172,0.71745,515799996.0
2007-11-28 04:21:00,0.71745,0.71745,0.71745,0.71745,117600000.0
2007-11-28 04:22:00,0.71745,0.71745,0.7174,0.71745,52800000.0
2007-11-28 04:23:00,0.71745,0.71745,0.7174,0.71745,52000000.0
2007-11-28 04:24:00,0.71745,0.71745,0.7174,0.71745,588300006.0
2007-11-28 04:25:00,0.71745,0.71745,0.7174,0.7174,55200000.0
2007-11-28 04:26:00,0.71745,0.71745,0.7174,0.7174,132900000.0
2007-11-28 04:27:00,0.7174,0.71745,0.7174,0.7174,151000000.0
2007-11-28 04:28:00,0.7174,0.71745,0.71735,0.71745,898700031.0
2007-11-28 04:29:00,0.71745,0.71755,0.71745,0.7175,148700000.0
2007-11-28 04:30:00,0.7175,0.7175,0.71735,0.71735,762399996.0
2007-11-28 04:31:00,0.7174,0.71755,0.71735,0.71745,1603800005.0
2007-11-28 04:32:00,0.71745,0.7177,0.71745,0.71765,1706300003.0
2007-11-28 04:33:00,0.71765,0.71765,0.71745,0.71745,832100002.0
2007-11-28 04:34:00,0.71745,0.7176,0.7174,0.7176,685200010.0
2007-11-28 04:35:00,0.7176,0.7176,0.71725,0.71735,1589599988.0
2007-11-28 04:36:00,0.7174,0.7176,0.71735,0.7176,1256300000.0
2007-11-28 04:37:00,0.7176,0.7176,0.7175,0.7175,609700000.0
2007-11-28 04:38:00,0.7175,0.7176,0.71745,0.7175,1337399993.0
2007-11-28 04:39:00,0.7175,0.71755,0.71745,0.71755,1114700002.0
2007-11-28 04:40:00,0.71755,0.7176,0.7175,0.7175,1530999997.0
2007-11-28 04:41:00,0.7175,0.7176,0.7175,0.7175,746300002.0
2007-11-28 04:42:00,0.7175,0.7175,0.71745,0.71745,771899998.0
2007-11-28 04:43:00,0.7175,0.71755,0.71745,0.7175,492499996.0
2007-11-28 04:44:00,0.7175,0.71755,0.7175,0.7175,938700003.0
2007-11-28 04:45:00,0.7175,0.7175,0.7175,0.7175,833299991.0
2007-11-28 04:46:00,0.7175,0.7175,0.7174,0.7175,381400000.0
2007-11-28 04:47:00,0.7175,0.7175,0.71745,0.7175,190400000.0
2007-11-28 04:48:00,0.7175,0.7175,0.7174,0.7175,100800000.0
2007-11-28 04:49:00,0.7175,0.7175,0.71745,0.71745,318000000.0
2007-11-28 04:50:00,0.71745,0.7175,0.71745,0.71745,140400000.0
2007-11-28 04:51:00,0.71745,0.7175,0.7172,0.71745,534600004.0
2007-11-28 04:52:00,0.71745,0.7175,0.7174,0.71745,318100000.0
2007-11-28 04:53:00,0.71745,0.7175,0.7174,0.71745,358499992.0
2007-11-28 04:54:00,0.7175,0.71755,0.71735,0.71745,662299998.0
2007-11-28 04:55:00,0.71745,0.7175,0.71745,0.7175,321000000.0
2007-11-28 04:56:00,0.7175,0.7175,0.71735,0.71735,305200000.0
2007-11-28 04:57:00,0.71735,0.7174,0.71735,0.71735,294800000.0
2007-11-28 04:58:00,0.71735,0.7174,0.71725,0.71725,474999998.0
2007-11-28 04:59:00,0.7173,0.71735,0.71725,0.7173,832899999.0
2007-11-28 05:00:00,0.7173,0.7174,0.7172,0.7173,987200001.0
2007-11-28 05:01:00,0.7173,0.7174,0.7173,0.7174,524800000.0
2007-11-28 05:02:00,0.71735,0.7174,0.71725,0.71735,925900000.0
2007-11-28 05:03:00,0.71735,0.7174,0.71735,0.7174,566800000.0
2007-11-28 05:04:00,0.7174,0.7174,0.7173,0.7174,148400002.0
2007-11-28 05:05:00,0.7174,0.7174,0.7172,0.71725,1268299983.0
2007-11-28 05:06:00,0.71725,0.7173,0.71725,0.7173,240600000.0
2007-11-28 05:07:00,0.7173,0.7173,0.71725,0.71725,199400000.0
2007-11-28 05:08:00,0.7173,0.7173,0.7172,0.71725,261700000.0
2007-11-28 05:09:00,0.71725,0.71725,0.71715,0.71725,37099999.0
2007-11-28 05:10:00,0.71725,0.7173,0.71725,0.71725,56000000.0
2007-11-28 05:11:00,0.71725,0.7173,0.71725,0.7173,266600001.0
2007-11-28 05:12:00,0.7173,0.7173,0.71725,0.7173,1456999995.0
2007-11-28 05:13:00,0.7173,0.7173,0.71725,0.7173,1100400007.0
2007-11-28 05:14:00,0.7173,0.7173,0.71725,0.7173,360099998.0
2007-11-28 05:15:00,0.7173,0.7173,0.7172,0.7172,998900014.0
2007-11-28 05:16:00,0.7172,0.71725,0.71715,0.7172,736900006.0
2007-11-28 05:17:00,0.7172,0.71725,0.7171,0.7172,461500001.0
2007-11-28 05:18:00,0.7172,0.71725,0.7171,0.7172,580400009.0
2007-11-28 05:19:00,0.7172,0.71725,0.71715,0.7172,1071700027.0
2007-11-28 05:20:00,0.7172,0.7172,0.7171,0.7171,847700004.0
2007-11-28 05:21:00,0.7171,0.71715,0.71705,0.71715,1268999983.0
2007-11-28 05:22:00,0.71715,0.71715,0.71705,0.71715,953399995.0
2007-11-28 05:23:00,0.71715,0.71715,0.7171,0.7171,906399999.0
2007-11-28 05:24:00,0.7171,0.7171,0.7171,0.7171,1302900021.0
2007-11-28 05:25:00,0.7171,0.7171,0.7171,0.7171,658600004.0
2007-11-28 05:26:00,0.7171,0.7171,0.71685,0.71685,1704700027.0
2007-11-28 05:27:00,0.71685,0.7169,0.71685,0.71685,527100006.0
2007-11-28 05:28:00,0.71685,0.7169,0.7168,0.7169,1275799977.0
2007-11-28 05:29:00,0.7169,0.7169,0.71685,0.7169,564400004.0
2007-11-28 05:30:00,0.7169,0.71695,0.71685,0.71685,1869600003.0
2007-11-28 05:31:00,0.71685,0.717,0.71685,0.7169,1115300002.0
2007-11-28 05:32:00,0.7169,0.717,0.7169,0.7169,1634800002.0
2007-11-28 05:33:00,0.7169,0.7169,0.7169,0.7169,637700000.0
2007-11-28 05:34:00,0.7169,0.7169,0.7169,0.7169,148000000.0
2007-11-28 05:35:00,0.7169,0.71695,0.71685,0.7169,393900003.0
2007-11-28 05:36:00,0.7169,0.717,0.71685,0.717,457000005.0
2007-11-28 05:37:00,0.717,0.7171,0.71695,0.71695,702900000.0
2007-11-28 05:38:00,0.71695,0.71705,0.71695,0.717,787899997.0
2007-11-28 05:39:00,0.717,0.717,0.7169,0.71695,1176499978.0
2007-11-28 05:40:00,0.71695,0.71695,0.71695,0.71695,28000000.0
2007-11-28 05:41:00,0.71695,0.71695,0.7169,0.71695,528400017.0
2007-11-28 05:42:00,0.71695,0.71695,0.71685,0.7169,894600013.0
2007-11-28 05:43:00,0.7169,0.717,0.7169,0.717,726700001.0
2007-11-28 05:44:00,0.717,0.717,0.71695,0.717,524799997.0
2007-11-28 05:45:00,0.717,0.717,0.71695,0.717,153700000.0
2007-11-28 05:46:00,0.717,0.717,0.71695,0.717,231200000.0
2007-11-28 05:47:00,0.717,0.717,0.7169,0.7169,549999998.0
2007-11-28 05:48:00,0.71685,0.71695,0.71685,0.71695,252800000.0
2007-11-28 05:49:00,0.71695,0.71695,0.7168,0.7169,1263600011.0
2007-11-28 05:50:00,0.7169,0.717,0.71685,0.71685,436600007.0
2007-11-28 05:51:00,0.71685,0.71705,0.71685,0.717,774000006.0
2007-11-28 05:52:00,0.717,0.71705,0.7169,0.71695,653300004.0
2007-11-28 05:53:00,0.717,0.71705,0.71695,0.71695,344500001.0
2007-11-28 05:54:00,0.71695,0.717,0.71695,0.71695,152100000.0
2007-11-28 05:55:00,0.71695,0.71695,0.7168,0.71695,93200000.0
2007-11-28 05:56:00,0.71695,0.717,0.7169,0.717,629500019.0
2007-11-28 05:57:00,0.717,0.717,0.7169,0.71695,202800000.0
2007-11-28 05:58:00,0.717,0.717,0.71685,0.71685,6800000.0
2007-11-28 05:59:00,0.71695,0.717,0.71685,0.71685,192300000.0
2007-11-28 06:00:00,0.7166,0.717,0.7166,0.717,137499999.0
2007-11-28 06:01:00,0.717,0.717,0.71675,0.71695,121800000.0
2007-11-28 06:02:00,0.71695,0.717,0.7169,0.717,210700001.0
2007-11-28 06:03:00,0.7169,0.717,0.7169,0.71695,329700005.0
2007-11-28 06:04:00,0.71695,0.717,0.7169,0.717,248500000.0
2007-11-28 06:05:00,0.71685,0.717,0.71685,0.71695,34400000.0
2007-11-28 06:06:00,0.7169,0.717,0.7167,0.717,357099999.0
2007-11-28 06:07:00,0.71695,0.717,0.71695,0.717,450600003.0
2007-11-28 06:08:00,0.717,0.717,0.717,0.717,120000000.0
2007-11-28 06:09:00,0.717,0.717,0.71695,0.717,79200000.0
2007-11-28 06:10:00,0.717,0.717,0.7169,0.7169,92500000.0
2007-11-28 06:11:00,0.7167,0.717,0.7167,0.71695,154999998.0
2007-11-28 06:12:00,0.71695,0.717,0.71685,0.7169,261000000.0
2007-11-28 06:13:00,0.7169,0.717,0.7169,0.71695,60500000.0
2007-11-28 06:14:00,0.71695,0.71695,0.71685,0.7169,803600007.0
2007-11-28 06:15:00,0.7169,0.7169,0.71685,0.71685,463600006.0
2007-11-28 06:16:00,0.71685,0.7169,0.71685,0.7169,299100008.0
2007-11-28 06:17:00,0.7169,0.71695,0.71685,0.71695,996600005.0
2007-11-28 06:18:00,0.71695,0.717,0.7169,0.7169,820000019.0
2007-11-28 06:19:00,0.7169,0.7169,0.7167,0.7169,794500000.0
2007-11-28 06:20:00,0.7169,0.7169,0.71685,0.7169,411500005.0
2007-11-28 06:21:00,0.7169,0.7169,0.71685,0.7169,344800004.0
2007-11-28 06:22:00,0.71685,0.7169,0.71685,0.7169,412200008.0
2007-11-28 06:23:00,0.7169,0.717,0.71685,0.71685,857300001.0
2007-11-28 06:24:00,0.7169,0.7169,0.7167,0.7169,182900001.0
2007-11-28 06:25:00,0.7169,0.7169,0.71685,0.7169,145800000.0
2007-11-28 06:26:00,0.7169,0.7169,0.7168,0.71685,392199999.0
2007-11-28 06:27:00,0.71685,0.71685,0.71675,0.71685,827000004.0
2007-11-28 06:28:00,0.71685,0.71685,0.71675,0.7168,943800007.0
2007-11-28 06:29:00,0.7168,0.71685,0.71675,0.71685,1361999998.0
2007-11-28 06:30:00,0.71685,0.71685,0.71675,0.7168,1168500013.0
2007-11-28 06:31:00,0.71675,0.7168,0.7167,0.7167,1392600001.0
2007-11-28 06:32:00,0.7167,0.7168,0.7167,0.7168,92500001.0
2007-11-28 06:33:00,0.7168,0.7168,0.7167,0.7167,59200000.0
2007-11-28 06:34:00,0.7167,0.71675,0.71665,0.7167,188400000.0
2007-11-28 06:35:00,0.7167,0.71675,0.71665,0.71665,424399998.0
2007-11-28 06:36:00,0.71665,0.7168,0.71665,0.71675,747499994.0
2007-11-28 06:37:00,0.7168,0.7168,0.7167,0.7167,826999999.0
2007-11-28 06:38:00,0.7167,0.71675,0.7167,0.7167,390399993.0
2007-11-28 06:39:00,0.7167,0.7168,0.7167,0.7168,58199998.0
2007-11-28 06:40:00,0.7168,0.7168,0.7167,0.71675,97500002.0
2007-11-28 06:41:00,0.7168,0.7168,0.71665,0.7168,14000000.0
2007-11-28 06:42:00,0.7168,0.7168,0.71675,0.71675,104200000.0
2007-11-28 06:43:00,0.7168,0.71685,0.71675,0.71675,953899994.0
2007-11-28 06:44:00,0.7168,0.7168,0.71675,0.7168,1180800001.0
2007-11-28 06:45:00,0.7168,0.7169,0.7168,0.7169,75300000.0
2007-11-28 06:46:00,0.7169,0.7169,0.7169,0.7169,26400000.0
2007-11-28 06:47:00,0.7169,0.717,0.71675,0.717,553800001.0
2007-11-28 06:48:00,0.717,0.717,0.717,0.717,74400000.0
2007-11-28 06:49:00,0.717,0.717,0.7167,0.71675,1072799999.0
2007-11-28 06:50:00,0.71675,0.71675,0.71665,0.7167,616399995.0
2007-11-28 06:51:00,0.71675,0.71685,0.71675,0.71675,619599999.0
2007-11-28 06:52:00,0.71675,0.7169,0.71675,0.7168,765399991.0
2007-11-28 06:53:00,0.7168,0.7168,0.7166,0.7167,200300004.0
2007-11-28 06:54:00,0.7167,0.7167,0.7166,0.7167,54400000.0
2007-11-28 06:55:00,0.7167,0.71675,0.7167,0.71675,39600000.0
2007-11-28 06:56:00,0.7167,0.7169,0.7166,0.7168,712799997.0
2007-11-28 06:57:00,0.7168,0.7168,0.7167,0.7167,893599985.0
2007-11-28 06:58:00,0.7167,0.71685,0.7167,0.71675,518100008.0
2007-11-28 06:59:00,0.71675,0.71685,0.71675,0.71685,629600006.0
2007-11-28 07:00:00,0.71685,0.7169,0.7168,0.71685,586700000.0
2007-11-28 07:01:00,0.71685,0.7169,0.7168,0.71685,150500002.0
2007-11-28 07:02:00,0.71685,0.71685,0.71675,0.71675,320699999.0
2007-11-28 07:03:00,0.7168,0.7169,0.7168,0.7169,61000000.0
2007-11-28 07:04:00,0.7169,0.7169,0.7168,0.71685,569700006.0
2007-11-28 07:05:00,0.71685,0.7169,0.7168,0.7169,325500000.0
2007-11-28 07:06:00,0.7169,0.71695,0.71685,0.7169,307599999.0
2007-11-28 07:07:00,0.71695,0.71695,0.7168,0.71685,487299993.0
2007-11-28 07:08:00,0.71685,0.7169,0.7168,0.7169,960899992.0
2007-11-28 07:09:00,0.7169,0.71695,0.7169,0.7169,672299996.0
2007-11-28 07:10:00,0.7169,0.71695,0.7169,0.71695,220400000.0
2007-11-28 07:11:00,0.71695,0.71695,0.71685,0.7169,395699999.0
2007-11-28 07:12:00,0.7168,0.7169,0.7168,0.7169,798499988.0
2007-11-28 07:13:00,0.7169,0.717,0.7169,0.7169,464199994.0
2007-11-28 07:14:00,0.7169,0.717,0.7169,0.7169,196500002.0
2007-11-28 07:15:00,0.71695,0.71695,0.7169,0.7169,1325599999.0
2007-11-28 07:16:00,0.7169,0.7169,0.7169,0.7169,479300006.0
2007-11-28 07:17:00,0.7169,0.71695,0.71685,0.7169,602200001.0
2007-11-28 07:18:00,0.7169,0.71695,0.71685,0.71685,112800000.0
2007-11-28 07:19:00,0.71685,0.7169,0.71685,0.7169,433699996.0
2007-11-28 07:20:00,0.7169,0.7169,0.7167,0.71685,634200012.0
2007-11-28 07:21:00,0.71685,0.7169,0.7168,0.7169,62400000.0
2007-11-28 07:22:00,0.7169,0.7169,0.7169,0.7169,98200000.0
2007-11-28 07:23:00,0.7169,0.7169,0.7168,0.71685,93100000.0
2007-11-28 07:24:00,0.7169,0.7169,0.71675,0.7168,120000000.0
2007-11-28 07:25:00,0.7168,0.7168,0.7168,0.7168,36200000.0
2007-11-28 07:26:00,0.7168,0.7169,0.71675,0.71675,86800000.0
2007-11-28 07:27:00,0.71675,0.7168,0.71675,0.7168,137199998.0
2007-11-28 07:28:00,0.71685,0.7169,0.71675,0.7168,101200000.0
2007-11-28 07:29:00,0.7168,0.7169,0.71675,0.7168,339200000.0
2007-11-28 07:30:00,0.7168,0.7168,0.71675,0.71675,126300000.0
2007-11-28 07:31:00,0.7168,0.7168,0.7168,0.7168,165800000.0
2007-11-28 07:32:00,0.7168,0.7169,0.7167,0.7167,236300000.0
2007-11-28 07:33:00,0.7168,0.7168,0.7168,0.7168,73600000.0
2007-11-28 07:34:00,0.7168,0.7168,0.71675,0.7168,205700000.0
2007-11-28 07:35:00,0.7168,0.7168,0.7168,0.7168,179200000.0
2007-11-28 07:36:00,0.7168,0.7168,0.7168,0.7168,267200000.0
2007-11-28 07:37:00,0.7168,0.7168,0.7168,0.7168,169600000.0
2007-11-28 07:38:00,0.7168,0.7168,0.71665,0.7167,813099997.0
2007-11-28 07:39:00,0.7167,0.71675,0.7166,0.71665,1455900002.0
2007-11-28 07:40:00,0.7167,0.7167,0.7166,0.7167,479199997.0
2007-11-28 07:41:00,0.7167,0.7167,0.7167,0.7167,775800000.0
2007-11-28 07:42:00,0.7167,0.71675,0.71665,0.71675,382499997.0
2007-11-28 07:43:00,0.7167,0.71675,0.71665,0.7167,767699999.0
2007-11-28 07:44:00,0.7167,0.7168,0.71665,0.7167,940199999.0
2007-11-28 07:45:00,0.7167,0.71675,0.71665,0.71675,922200020.0
2007-11-28 07:46:00,0.71675,0.7168,0.7167,0.7168,627799997.0
2007-11-28 07:47:00,0.7168,0.7168,0.71675,0.71675,158400000.0
2007-11-28 07:48:00,0.71675,0.7168,0.7167,0.7167,515899998.0
2007-11-28 07:49:00,0.7167,0.7168,0.71665,0.71665,535200007.0
2007-11-28 07:50:00,0.7167,0.7168,0.71665,0.7168,519700006.0
2007-11-28 07:51:00,0.7168,0.7168,0.7167,0.7167,650200001.0
2007-11-28 07:52:00,0.7167,0.7167,0.7167,0.7167,138500000.0
2007-11-28 07:53:00,0.7167,0.71675,0.7167,0.7167,255000000.0
2007-11-28 07:54:00,0.7167,0.7167,0.7167,0.7167,108000000.0
2007-11-28 07:55:00,0.7167,0.7167,0.71665,0.71665,69600000.0
2007-11-28 07:56:00,0.71665,0.7168,0.71665,0.71675,132800000.0
2007-11-28 07:57:00,0.71675,0.7168,0.71665,0.71665,453599998.0
2007-11-28 07:58:00,0.71665,0.7168,0.7166,0.7166,1213400012.0
2007-11-28 07:59:00,0.7166,0.71675,0.71655,0.7166,1521700022.0
2007-11-28 08:00:00,0.7166,0.7167,0.71655,0.7167,1232200001.0
2007-11-28 08:01:00,0.7167,0.71675,0.71655,0.7166,1463000003.0
2007-11-28 08:02:00,0.7166,0.7167,0.71655,0.71665,1278700016.0
2007-11-28 08:03:00,0.7167,0.7167,0.7165,0.71655,1150600016.0
2007-11-28 08:04:00,0.71655,0.71655,0.7165,0.7165,685300012.0
2007-11-28 08:05:00,0.7165,0.71655,0.71645,0.7165,1016899998.0
2007-11-28 08:06:00,0.7165,0.7167,0.71645,0.7166,905800000.0
2007-11-28 08:07:00,0.7166,0.7166,0.71635,0.71645,1685800041.0
2007-11-28 08:08:00,0.7164,0.7166,0.7164,0.7166,1362799994.0
2007-11-28 08:09:00,0.7166,0.71665,0.71645,0.71655,440599993.0
2007-11-28 08:10:00,0.71655,0.71665,0.7165,0.7166,200800000.0
2007-11-28 08:11:00,0.7166,0.7166,0.7165,0.7166,516199991.0
2007-11-28 08:12:00,0.7166,0.71665,0.71655,0.71655,630499989.0
2007-11-28 08:13:00,0.71655,0.7166,0.71655,0.71655,262900002.0
2007-11-28 08:14:00,0.71655,0.7166,0.7161,0.71625,923199996.0
2007-11-28 08:15:00,0.7162,0.7163,0.71605,0.7162,1587799989.0
2007-11-28 08:16:00,0.7162,0.7163,0.7162,0.7163,773400011.0
2007-11-28 08:17:00,0.71625,0.7163,0.71625,0.7163,475800000.0
2007-11-28 08:18:00,0.7163,0.7163,0.71625,0.7163,506000000.0
2007-11-28 08:19:00,0.7172,0.7172,0.717,0.717,1534699977.0
2007-11-28 08:20:00,0.71615,0.7162,0.71605,0.7162,1534699977.0
2007-11-28 08:21:00,0.7162,0.7162,0.71605,0.71605,819199995.0
2007-11-28 08:22:00,0.71605,0.7161,0.71605,0.7161,1050799998.0
2007-11-28 08:23:00,0.7161,0.71615,0.71605,0.71605,1194399991.0
2007-11-28 08:24:00,0.71605,0.7163,0.71605,0.7162,846499993.0
2007-11-28 08:25:00,0.7162,0.71625,0.7161,0.7161,1043900011.0
2007-11-28 08:26:00,0.71615,0.71625,0.7161,0.7162,239800002.0
2007-11-28 08:27:00,0.71625,0.71625,0.7161,0.7161,1104000004.0
2007-11-28 08:28:00,0.7161,0.7161,0.71605,0.7161,497500000.0
2007-11-28 08:29:00,0.7161,0.71615,0.7161,0.7161,672400006.0
2007-11-28 08:30:00,0.7161,0.7161,0.7161,0.7161,2010500038.0
2007-11-28 08:31:00,0.7161,0.7162,0.7161,0.7162,879100020.0
2007-11-28 08:32:00,0.7162,0.7162,0.71615,0.7162,251200000.0
2007-11-28 08:33:00,0.7162,0.7163,0.7162,0.7163,617500008.0
2007-11-28 08:34:00,0.7163,0.7164,0.71625,0.7164,778800006.0
2007-11-28 08:35:00,0.7164,0.71645,0.71635,0.7164,1270299992.0
2007-11-28 08:36:00,0.7164,0.71645,0.71635,0.71645,1519600006.0
2007-11-28 08:37:00,0.71645,0.71645,0.7163,0.71635,767899996.0
2007-11-28 08:38:00,0.7164,0.7165,0.71635,0.7165,321100000.0
2007-11-28 08:39:00,0.7165,0.7165,0.71635,0.71635,998800028.0
2007-11-28 08:40:00,0.7164,0.7164,0.71635,0.7164,279099999.0
2007-11-28 08:41:00,0.71635,0.7164,0.7163,0.7164,691299986.0
2007-11-28 08:42:00,0.7164,0.7164,0.7163,0.7164,597300000.0
2007-11-28 08:43:00,0.71635,0.7164,0.7163,0.7164,563099999.0
2007-11-28 08:44:00,0.7164,0.7164,0.7164,0.7164,1114400008.0
2007-11-28 08:45:00,0.7164,0.7165,0.7164,0.7164,1482200011.0
2007-11-28 08:46:00,0.7164,0.7165,0.71635,0.7164,1400099993.0
2007-11-28 08:47:00,0.71645,0.7166,0.71645,0.71655,431200000.0
2007-11-28 08:48:00,0.71655,0.7166,0.71635,0.7166,1492499985.0
2007-11-28 08:49:00,0.7166,0.7166,0.71645,0.7165,1459999968.0
2007-11-28 08:50:00,0.7165,0.7166,0.7165,0.7166,430799988.0
2007-11-28 08:51:00,0.7166,0.7167,0.7165,0.7166,2042200046.0
2007-11-28 08:52:00,0.7165,0.7165,0.71645,0.7165,2042200046.0
2007-11-28 08:53:00,0.7165,0.7166,0.7164,0.71655,900300010.0
2007-11-28 08:54:00,0.71655,0.7166,0.7165,0.7166,349600002.0
2007-11-28 08:55:00,0.71655,0.7166,0.7165,0.71655,1238900010.0
2007-11-28 08:56:00,0.7166,0.7167,0.7166,0.7167,1077099997.0
2007-11-28 08:57:00,0.7166,0.7167,0.7165,0.7165,1077099997.0
2007-11-28 08:58:00,0.7165,0.7165,0.7165,0.7165,151200000.0
2007-11-28 08:59:00,0.7165,0.7166,0.7165,0.7165,1896400000.0
2007-11-28 09:00:00,0.7165,0.7165,0.71645,0.7165,1418800006.0
2007-11-28 09:01:00,0.7165,0.7166,0.7165,0.7166,593299988.0
2007-11-28 09:02:00,0.7166,0.7166,0.7165,0.7166,48800000.0
2007-11-28 09:03:00,0.7166,0.7167,0.7166,0.7167,836700000.0
2007-11-28 09:04:00,0.7167,0.7167,0.71655,0.7167,1539000001.0
2007-11-28 09:05:00,0.7167,0.7167,0.71665,0.7167,111300000.0
2007-11-28 09:06:00,0.7167,0.7167,0.7166,0.7166,951700006.0
2007-11-28 09:07:00,0.7166,0.7167,0.7166,0.7166,1181300020.0
2007-11-28 09:08:00,0.7166,0.7167,0.7166,0.71665,1186300024.0
2007-11-28 09:09:00,0.71665,0.7167,0.7166,0.7167,660300003.0
2007-11-28 09:10:00,0.7167,0.71675,0.7166,0.7167,918500008.0
2007-11-28 09:11:00,0.7167,0.7167,0.71665,0.7167,381200000.0
2007-11-28 09:12:00,0.7167,0.7167,0.71655,0.7167,994599989.0
2007-11-28 09:13:00,0.7163,0.7163,0.7162,0.7162,1920600013.0
2007-11-28 09:14:00,0.7163,0.7163,0.7162,0.7162,1920600013.0
2007-11-28 09:15:00,0.7161,0.7162,0.716,0.716,1920600013.0
2007-11-28 09:16:00,0.71675,0.7169,0.71675,0.7169,1920600013.0
2007-11-28 09:17:00,0.7157,0.7158,0.7156,0.7158,958099990.0
2007-11-28 09:18:00,0.7157,0.7158,0.7157,0.7158,958099990.0
2007-11-28 09:21:00,0.7157,0.7157,0.7155,0.7156,958099990.0
2007-11-28 09:22:00,0.7172,0.7172,0.717,0.7171,958099990.0
2007-11-28 09:23:00,0.7154,0.7155,0.7154,0.7155,1758900028.0
2007-11-28 09:24:00,0.7156,0.7158,0.7155,0.7155,1758900028.0
2007-11-28 09:25:00,0.7172,0.7172,0.7171,0.7172,1758900028.0
2007-11-28 09:26:00,0.7156,0.7156,0.7155,0.7155,1847599992.0
2007-11-28 09:27:00,0.7171,0.7171,0.71695,0.7171,1847599992.0
2007-11-28 09:28:00,0.7154,0.7155,0.7154,0.7154,1380099992.0
2007-11-28 09:31:00,0.7152,0.7154,0.715,0.715,1380099992.0
2007-11-28 09:32:00,0.7151,0.7151,0.7149,0.715,1380099992.0
2007-11-28 09:33:00,0.7151,0.7151,0.7149,0.715,1380099992.0
2007-11-28 09:34:00,0.7151,0.7152,0.715,0.7151,1380099992.0
2007-11-28 09:35:00,0.715,0.7151,0.7149,0.715,1380099992.0
2007-11-28 09:36:00,0.7149,0.715,0.7149,0.715,1380099992.0
2007-11-28 09:37:00,0.7149,0.7149,0.7148,0.7149,1380099992.0
2007-11-28 09:38:00,0.7169,0.7169,0.7168,0.7169,1380099992.0
2007-11-28 09:39:00,0.7169,0.7169,0.71685,0.7169,1363400021.0
2007-11-28 09:40:00,0.7169,0.7169,0.71675,0.71685,1649700023.0
2007-11-28 09:41:00,0.7147,0.7148,0.7147,0.7147,1649600001.0
2007-11-28 09:42:00,0.7148,0.7148,0.7147,0.7147,1649600001.0
2007-11-28 09:43:00,0.7146,0.7147,0.7146,0.7146,1649600001.0
2007-11-28 09:44:00,0.7147,0.7149,0.7147,0.7149,1649600001.0
2007-11-28 09:45:00,0.7148,0.7148,0.7147,0.7147,1649600001.0
2007-11-28 09:46:00,0.7146,0.7147,0.7144,0.7144,1649600001.0
2007-11-28 09:47:00,0.7145,0.7145,0.7144,0.7145,1649600001.0
2007-11-28 09:48:00,0.7144,0.7145,0.7144,0.7145,1649600001.0
2007-11-28 09:49:00,0.7146,0.7148,0.7145,0.7146,1649600001.0
2007-11-28 09:50:00,0.7145,0.7146,0.7145,0.7145,1649600001.0
2007-11-28 09:51:00,0.7146,0.7146,0.7145,0.7145,1649600001.0
2007-11-28 09:52:00,0.7146,0.7146,0.7144,0.7145,1649600001.0
2007-11-28 09:53:00,0.7146,0.7147,0.7145,0.7147,1649600001.0
2007-11-28 09:54:00,0.7148,0.7149,0.7147,0.7149,1649600001.0
2007-11-28 09:55:00,0.715,0.715,0.7148,0.7148,1649600001.0
2007-11-28 09:56:00,0.7166,0.7167,0.7165,0.7167,1649600001.0
2007-11-28 09:57:00,0.7148,0.7148,0.7146,0.7148,1782400013.0
2007-11-28 09:58:00,0.7147,0.7149,0.7147,0.7149,1782400013.0
2007-11-28 09:59:00,0.7148,0.7149,0.7148,0.7149,1782400013.0
2007-11-28 10:00:00,0.715,0.715,0.7147,0.7148,1782400013.0
2007-11-28 10:01:00,0.7147,0.7148,0.7147,0.7148,1782400013.0
2007-11-28 10:02:00,0.7149,0.7149,0.7148,0.7148,1782400013.0
2007-11-28 10:03:00,0.7167,0.71675,0.7166,0.7167,1782400013.0
2007-11-28 10:04:00,0.7149,0.7149,0.7148,0.7149,1732999997.0
2007-11-28 10:05:00,0.71665,0.7167,0.7166,0.7166,1732999997.0
2007-11-28 10:06:00,0.7148,0.7149,0.7148,0.7148,1851399982.0
2007-11-28 10:07:00,0.7149,0.7149,0.7148,0.7148,1851399982.0
2007-11-28 10:08:00,0.7149,0.7149,0.7149,0.7149,1851399982.0
2007-11-28 10:09:00,0.715,0.715,0.715,0.715,1851399982.0
2007-11-28 10:10:00,0.7167,0.7167,0.7167,0.7167,1851399982.0
2007-11-28 10:11:00,0.7149,0.715,0.7149,0.715,1783499977.0
2007-11-28 10:12:00,0.7151,0.7151,0.715,0.715,1783499977.0
2007-11-28 10:14:00,0.7151,0.7151,0.715,0.715,1783499977.0
2007-11-28 10:15:00,0.7151,0.7151,0.715,0.7151,1783499977.0
2007-11-28 10:16:00,0.715,0.7151,0.715,0.7151,1783499977.0
2007-11-28 10:17:00,0.715,0.7151,0.715,0.7151,1783499977.0
2007-11-28 10:19:00,0.7152,0.7155,0.7152,0.7154,1783499977.0
2007-11-28 10:20:00,0.7153,0.7155,0.7153,0.7154,1783499977.0
2007-11-28 10:21:00,0.7155,0.7156,0.7154,0.7154,1783499977.0
2007-11-28 10:22:00,0.7155,0.7157,0.7154,0.7156,1783499977.0
2007-11-28 10:23:00,0.7155,0.7156,0.7154,0.7154,1783499977.0
2007-11-28 10:24:00,0.7155,0.7155,0.7154,0.7155,1783499977.0
2007-11-28 10:25:00,0.7155,0.7156,0.7155,0.7156,1783499977.0
2007-11-28 10:26:00,0.7154,0.7156,0.7154,0.7155,1309200004.0
2007-11-28 10:27:00,0.7156,0.7156,0.7155,0.7156,1309200004.0
2007-11-28 10:28:00,0.71555,0.7156,0.71545,0.7155,1309200004.0
2007-11-28 10:29:00,0.7155,0.7155,0.71525,0.71535,1860099996.0
2007-11-28 10:30:00,0.7156,0.7156,0.7155,0.7156,2065700007.0
2007-11-28 10:31:00,0.7157,0.7157,0.7156,0.7157,2065700007.0
2007-11-28 10:33:00,0.7156,0.7157,0.7156,0.7157,2065700007.0
2007-11-28 10:34:00,0.7158,0.7158,0.7157,0.7158,2065700007.0
2007-11-28 10:35:00,0.7157,0.7158,0.7157,0.7157,2065700007.0
2007-11-28 10:36:00,0.7151,0.7151,0.715,0.7151,2065700007.0
2007-11-28 10:37:00,0.7151,0.7151,0.7149,0.71495,1348399981.0
2007-11-28 10:38:00,0.7155,0.7156,0.7155,0.7156,1792199998.0
2007-11-28 10:39:00,0.7155,0.7156,0.7155,0.7156,1792199998.0
2007-11-28 10:40:00,0.7148,0.7148,0.7147,0.7147,1792199998.0
2007-11-28 10:41:00,0.7147,0.7149,0.7147,0.7148,1980600003.0
2007-11-28 10:42:00,0.7154,0.7154,0.7152,0.7153,1883700011.0
2007-11-28 10:43:00,0.7152,0.7153,0.7152,0.7153,1883700011.0
2007-11-28 10:44:00,0.7154,0.7155,0.7153,0.7154,1883700011.0
2007-11-28 10:46:00,0.7153,0.7154,0.7153,0.7154,1883700011.0
2007-11-28 10:47:00,0.7155,0.7155,0.7154,0.7154,1883700011.0
2007-11-28 10:48:00,0.7153,0.7154,0.7151,0.7151,1883700011.0
2007-11-28 10:49:00,0.7152,0.7152,0.7151,0.7152,1883700011.0
2007-11-28 10:50:00,0.7147,0.7147,0.71455,0.71455,1883700011.0
2007-11-28 10:51:00,0.7151,0.7151,0.7151,0.7151,1545900004.0
2007-11-28 10:52:00,0.715,0.715,0.715,0.715,1545900004.0
2007-11-28 10:53:00,0.7151,0.7151,0.715,0.7151,1545900004.0
2007-11-28 10:54:00,0.7152,0.7152,0.7151,0.7151,1545900004.0
2007-11-28 10:55:00,0.715,0.7151,0.715,0.715,1545900004.0
2007-11-28 10:56:00,0.7149,0.715,0.7149,0.7149,1545900004.0
2007-11-28 10:57:00,0.715,0.715,0.7149,0.7149,1545900004.0
2007-11-28 10:58:00,0.715,0.715,0.7149,0.715,1545900004.0
2007-11-28 10:59:00,0.7149,0.7149,0.7149,0.7149,1545900004.0
2007-11-28 11:00:00,0.715,0.7151,0.7149,0.7151,1545900004.0
2007-11-28 11:02:00,0.7152,0.7152,0.7151,0.7151,1545900004.0
2007-11-28 11:03:00,0.7149,0.715,0.71485,0.71485,1545900004.0
2007-11-28 11:04:00,0.7149,0.715,0.7148,0.715,2004500008.0
2007-11-28 11:06:00,0.7149,0.715,0.71475,0.71475,2019900026.0
2007-11-28 11:07:00,0.71475,0.7149,0.71475,0.7149,1933799995.0
2007-11-28 11:08:00,0.7149,0.715,0.71485,0.715,1877099996.0
2007-11-28 11:09:00,0.7149,0.7149,0.7147,0.7148,2098499988.0
2007-11-28 11:10:00,0.715,0.7151,0.71495,0.7151,2098499988.0
2007-11-28 11:11:00,0.7149,0.7149,0.7148,0.7148,1452899995.0
2007-11-28 11:12:00,0.7149,0.7149,0.7148,0.7148,1452899995.0
2007-11-28 11:13:00,0.7151,0.7151,0.715,0.7151,1452899995.0
2007-11-28 11:14:00,0.7151,0.7152,0.71505,0.7151,1056900000.0
2007-11-28 11:15:00,0.715,0.715,0.7149,0.715,1937699990.0
2007-11-28 11:16:00,0.7152,0.7152,0.71505,0.7152,1937699990.0
2007-11-28 11:17:00,0.7152,0.7152,0.71505,0.7152,2063900004.0
2007-11-28 11:18:00,0.7152,0.7152,0.7151,0.7152,1745900012.0
2007-11-28 11:19:00,0.7149,0.715,0.7149,0.715,2059599997.0
2007-11-28 11:20:00,0.7154,0.7156,0.7153,0.7155,2059599997.0
2007-11-28 11:21:00,0.715,0.715,0.7149,0.7149,2064999999.0
2007-11-28 11:22:00,0.7155,0.7157,0.7155,0.71565,2064999999.0
2007-11-28 11:23:00,0.7151,0.7151,0.715,0.715,2113399998.0
2007-11-28 11:24:00,0.7151,0.7151,0.715,0.715,2113399998.0
2007-11-28 11:25:00,0.71545,0.7156,0.71545,0.7155,2113399998.0
2007-11-28 11:26:00,0.7151,0.7151,0.715,0.715,1669700011.0
2007-11-28 11:28:00,0.7149,0.7149,0.7149,0.7149,1669700011.0
2007-11-28 11:29:00,0.715,0.7152,0.715,0.7151,1669700011.0
2007-11-28 11:30:00,0.7156,0.7157,0.7155,0.7157,1669700011.0
2007-11-28 11:31:00,0.715,0.715,0.7149,0.7149,643800002.0
2007-11-28 11:32:00,0.7158,0.7158,0.7158,0.7158,643800002.0
2007-11-28 11:33:00,0.7148,0.7149,0.7148,0.7149,1678000006.0
2007-11-28 11:34:00,0.7148,0.7149,0.7148,0.7149,1678000006.0
2007-11-28 11:35:00,0.715,0.715,0.715,0.715,1678000006.0
2007-11-28 11:36:00,0.7149,0.715,0.7149,0.7149,1678000006.0
2007-11-28 11:37:00,0.7148,0.715,0.7148,0.7149,1678000006.0
2007-11-28 11:38:00,0.715,0.715,0.7149,0.715,1678000006.0
2007-11-28 11:40:00,0.7151,0.7151,0.7151,0.7151,1678000006.0
2007-11-28 11:41:00,0.715,0.7151,0.715,0.715,1678000006.0
2007-11-28 11:42:00,0.7151,0.7151,0.7151,0.7151,1678000006.0
2007-11-28 11:43:00,0.715,0.7152,0.715,0.7151,1678000006.0
2007-11-28 11:44:00,0.7154,0.7155,0.7153,0.7155,1678000006.0
2007-11-28 11:45:00,0.7152,0.7152,0.7152,0.7152,1198099991.0
2007-11-28 11:46:00,0.7153,0.7153,0.7153,0.7153,1198099991.0
2007-11-28 11:47:00,0.7155,0.7155,0.71535,0.7154,1198099991.0
2007-11-28 11:48:00,0.7153,0.7154,0.7153,0.7153,1587999991.0
2007-11-28 11:49:00,0.7152,0.7153,0.7152,0.7152,1587999991.0
2007-11-28 11:50:00,0.7151,0.7151,0.715,0.7151,1587999991.0
2007-11-28 11:51:00,0.7153,0.7153,0.7151,0.7151,1587999991.0
2007-11-28 11:52:00,0.7151,0.7152,0.71505,0.7151,2013399996.0
2007-11-28 11:53:00,0.7153,0.7153,0.7153,0.7153,1169299993.0
2007-11-28 11:54:00,0.7151,0.7153,0.7151,0.71515,1169299993.0
2007-11-28 11:55:00,0.7152,0.7152,0.71505,0.71505,2014200005.0
2007-11-28 11:57:00,0.715,0.715,0.715,0.715,1738800014.0
2007-11-28 11:58:00,0.715,0.7151,0.71495,0.7151,1488999993.0
2007-11-28 11:59:00,0.715,0.7151,0.715,0.715,1350900005.0
2007-11-28 12:00:00,0.7151,0.7151,0.7149,0.7149,1350900005.0
2007-11-28 12:01:00,0.71515,0.7152,0.7151,0.7152,1350900005.0
2007-11-28 12:02:00,0.715,0.715,0.7148,0.7148,1235800000.0
2007-11-28 12:03:00,0.7152,0.7152,0.7152,0.7152,1235800000.0
2007-11-28 12:04:00,0.7152,0.7152,0.71515,0.7152,432000000.0
2007-11-28 12:05:00,0.7152,0.7152,0.7152,0.7152,293600000.0
2007-11-28 12:06:00,0.7152,0.7152,0.7151,0.7151,435000003.0
2007-11-28 12:07:00,0.7151,0.7151,0.71505,0.7151,694900000.0
2007-11-28 12:08:00,0.7151,0.7151,0.71495,0.71495,1884000000.0
2007-11-28 12:09:00,0.715,0.7151,0.7149,0.715,1864300005.0
2007-11-28 12:10:00,0.715,0.715,0.71485,0.71485,1782099987.0
2007-11-28 12:11:00,0.71485,0.715,0.71485,0.7149,1764700005.0
2007-11-28 12:12:00,0.7149,0.71495,0.7148,0.7149,1790200001.0
2007-11-28 12:13:00,0.7149,0.715,0.71485,0.7149,1220900007.0
2007-11-28 12:14:00,0.7149,0.7149,0.71485,0.7149,2132700010.0
2007-11-28 12:15:00,0.71485,0.7151,0.71485,0.715,1441899988.0
2007-11-28 12:16:00,0.715,0.7151,0.715,0.7151,900699986.0
2007-11-28 12:17:00,0.7151,0.7152,0.7151,0.7152,1071899998.0
2007-11-28 12:18:00,0.715,0.715,0.7149,0.715,1820500036.0
2007-11-28 12:19:00,0.7152,0.7152,0.715,0.715,1820500036.0
2007-11-28 12:20:00,0.715,0.7151,0.715,0.715,1475100011.0
2007-11-28 12:21:00,0.715,0.715,0.71495,0.715,954300002.0
2007-11-28 12:22:00,0.7151,0.7151,0.715,0.715,1740299995.0
2007-11-28 12:23:00,0.71495,0.7151,0.71495,0.7151,1740299995.0
2007-11-28 12:24:00,0.71505,0.7151,0.71505,0.71505,1721300026.0
2007-11-28 12:25:00,0.7151,0.7151,0.715,0.71505,715699981.0
2007-11-28 12:26:00,0.7148,0.7149,0.7148,0.7148,906100008.0
2007-11-28 12:27:00,0.7151,0.7151,0.71495,0.71495,906100008.0
2007-11-28 12:28:00,0.71495,0.715,0.71495,0.715,1846700008.0
2007-11-28 12:29:00,0.715,0.715,0.7149,0.715,660099997.0
2007-11-28 12:31:00,0.7151,0.7151,0.715,0.715,660099997.0
2007-11-28 12:32:00,0.715,0.715,0.7149,0.7149,887900004.0
2007-11-28 12:34:00,0.715,0.715,0.7149,0.715,668500004.0
2007-11-28 12:35:00,0.715,0.7151,0.715,0.7151,979600003.0
2007-11-28 12:36:00,0.7153,0.7156,0.7153,0.7155,2017599993.0
2007-11-28 12:37:00,0.71485,0.715,0.71485,0.715,2017599993.0
2007-11-28 12:38:00,0.715,0.7151,0.71495,0.7151,1975200005.0
2007-11-28 12:39:00,0.715,0.7151,0.71495,0.71505,1598300011.0
2007-11-28 12:40:00,0.7151,0.7152,0.715,0.7151,1493400003.0
2007-11-28 12:41:00,0.7151,0.7152,0.7151,0.7151,1334799995.0
2007-11-28 12:42:00,0.7151,0.7151,0.715,0.71505,1838799970.0
2007-11-28 12:43:00,0.7147,0.7147,0.7145,0.7145,1525900008.0
2007-11-28 12:44:00,0.7144,0.7144,0.7141,0.7144,1525900008.0
2007-11-28 12:45:00,0.7143,0.7143,0.7141,0.7141,1525900008.0
2007-11-28 12:46:00,0.714,0.7141,0.714,0.7141,1525900008.0
2007-11-28 12:47:00,0.7142,0.7142,0.7141,0.7141,1525900008.0
2007-11-28 12:48:00,0.7154,0.7154,0.7153,0.7153,1525900008.0
2007-11-28 12:49:00,0.7139,0.7139,0.7138,0.7139,2048499979.0
2007-11-28 12:50:00,0.714,0.714,0.7139,0.714,2048499979.0
2007-11-28 12:51:00,0.71505,0.7153,0.71505,0.71525,2048499979.0
2007-11-28 12:52:00,0.71525,0.7153,0.71515,0.7153,1209900000.0
2007-11-28 12:53:00,0.714,0.714,0.714,0.714,682300012.0
2007-11-28 12:54:00,0.7153,0.7154,0.7153,0.7154,682300012.0
2007-11-28 12:55:00,0.714,0.714,0.714,0.714,1488000017.0
2007-11-28 12:56:00,0.7139,0.714,0.7139,0.7139,1488000017.0
2007-11-28 12:57:00,0.7138,0.7138,0.7137,0.7137,1488000017.0
2007-11-28 12:58:00,0.7136,0.7137,0.7136,0.7137,1488000017.0
2007-11-28 12:59:00,0.7138,0.7138,0.7137,0.7137,1488000017.0
2007-11-28 13:00:00,0.7136,0.7137,0.7135,0.7136,1488000017.0
2007-11-28 13:01:00,0.7137,0.7137,0.7136,0.7137,1488000017.0
2007-11-28 13:02:00,0.715,0.715,0.7149,0.7149,1488000017.0
2007-11-28 13:03:00,0.7149,0.7151,0.7149,0.7151,1636599986.0
2007-11-28 13:04:00,0.715,0.7151,0.71495,0.7151,1095399998.0
2007-11-28 13:05:00,0.7151,0.7152,0.71505,0.71505,1308699988.0
2007-11-28 13:06:00,0.71505,0.7151,0.71505,0.71505,771199999.0
2007-11-28 13:07:00,0.71505,0.7152,0.715,0.7152,1659600023.0
2007-11-28 13:09:00,0.7151,0.7153,0.71505,0.7153,2020199981.0
2007-11-28 13:10:00,0.7153,0.7153,0.71515,0.7153,1512400004.0
2007-11-28 13:11:00,0.7153,0.7153,0.7151,0.71515,1834500006.0
2007-11-28 13:12:00,0.714,0.714,0.7139,0.714,2108700009.0
2007-11-28 13:13:00,0.7152,0.7152,0.7151,0.7152,2108700009.0
2007-11-28 13:14:00,0.7152,0.7152,0.7151,0.7152,2093299979.0
2007-11-28 13:16:00,0.7137,0.7138,0.7137,0.7138,856799998.0
2007-11-28 13:17:00,0.7137,0.7138,0.7137,0.7138,856799998.0
2007-11-28 13:18:00,0.7137,0.7137,0.7137,0.7137,856799998.0
2007-11-28 13:20:00,0.7152,0.7152,0.71505,0.7152,856799998.0
2007-11-28 13:22:00,0.7137,0.7138,0.7137,0.7138,1688300007.0
2007-11-28 13:23:00,0.7139,0.7139,0.7138,0.7138,1688300007.0
2007-11-28 13:24:00,0.71485,0.715,0.71485,0.715,1688300007.0
2007-11-28 13:25:00,0.7137,0.7137,0.7136,0.7136,442800001.0
2007-11-28 13:26:00,0.7137,0.7137,0.7136,0.7137,442800001.0
2007-11-28 13:27:00,0.7136,0.7137,0.7136,0.7136,442800001.0
2007-11-28 13:28:00,0.7135,0.7136,0.7135,0.7136,442800001.0
2007-11-28 13:29:00,0.7135,0.7136,0.7135,0.7136,442800001.0
2007-11-28 13:30:00,0.7151,0.7151,0.715,0.715,442800001.0
2007-11-28 13:31:00,0.7137,0.7137,0.7136,0.7136,463400004.0
2007-11-28 13:32:00,0.7137,0.7137,0.7137,0.7137,463400004.0
2007-11-28 13:33:00,0.7152,0.7152,0.7152,0.7152,463400004.0
2007-11-28 13:34:00,0.7152,0.7153,0.71515,0.71525,2111000033.0
2007-11-28 13:35:00,0.7138,0.7138,0.7137,0.7137,1628799991.0
2007-11-28 13:37:00,0.7156,0.7157,0.7156,0.7156,1628799991.0
2007-11-28 13:38:00,0.7137,0.7137,0.7136,0.7136,1449599994.0
2007-11-28 13:39:00,0.7154,0.7155,0.7153,0.7153,1449599994.0
2007-11-28 13:40:00,0.7135,0.7136,0.7135,0.7136,1121500002.0
2007-11-28 13:41:00,0.7135,0.7135,0.7134,0.7135,1121500002.0
2007-11-28 13:42:00,0.7134,0.7135,0.7134,0.7134,1121500002.0
2007-11-28 13:43:00,0.7133,0.7134,0.7133,0.7133,1121500002.0
2007-11-28 13:44:00,0.7134,0.7134,0.7132,0.7133,1121500002.0
2007-11-28 13:45:00,0.7145,0.7145,0.7142,0.7142,1121500002.0
2007-11-28 13:46:00,0.7142,0.7142,0.7141,0.7142,2007200002.0
2007-11-28 13:47:00,0.7134,0.7135,0.7133,0.7134,1945699991.0
2007-11-28 13:48:00,0.7135,0.7135,0.7134,0.7135,1945699991.0
2007-11-28 13:49:00,0.7139,0.714,0.71385,0.714,1945699991.0
2007-11-28 13:50:00,0.714,0.7142,0.71395,0.7141,1780100001.0
2007-11-28 13:51:00,0.7141,0.7142,0.71405,0.7142,1799300011.0
2007-11-28 13:52:00,0.7142,0.7142,0.7141,0.7141,1848999970.0
2007-11-28 13:53:00,0.7134,0.7134,0.7133,0.7134,1430199974.0
2007-11-28 13:54:00,0.7141,0.7141,0.7141,0.7141,1430199974.0
2007-11-28 13:55:00,0.71405,0.7142,0.71405,0.7141,1711299996.0
2007-11-28 13:56:00,0.71405,0.7141,0.71395,0.714,1477100002.0
2007-11-28 13:57:00,0.714,0.714,0.7138,0.7138,1597399968.0
2007-11-28 13:58:00,0.7138,0.7138,0.7137,0.71375,1787700001.0
2007-11-28 13:59:00,0.71375,0.7138,0.71375,0.7138,1549199994.0
2007-11-28 14:00:00,0.7135,0.7137,0.7135,0.7137,2059799986.0
2007-11-28 14:01:00,0.7136,0.7137,0.7136,0.7137,2059799986.0
2007-11-28 14:02:00,0.7136,0.7137,0.7136,0.7136,2059799986.0
2007-11-28 14:03:00,0.7135,0.7136,0.7135,0.7135,2059799986.0
2007-11-28 14:04:00,0.7139,0.7139,0.71385,0.7139,2059799986.0
2007-11-28 14:05:00,0.7134,0.7135,0.7134,0.7135,1874599987.0
2007-11-28 14:06:00,0.7134,0.7135,0.7134,0.7134,1874599987.0
2007-11-28 14:07:00,0.7142,0.7142,0.7141,0.7142,1874599987.0
2007-11-28 14:08:00,0.71415,0.7142,0.7141,0.7142,907499999.0
2007-11-28 14:09:00,0.7142,0.7142,0.7142,0.7142,1894399998.0
2007-11-28 14:10:00,0.7142,0.7142,0.71405,0.7142,1652699992.0
2007-11-28 14:11:00,0.7142,0.7142,0.7141,0.7141,1766900035.0
2007-11-28 14:12:00,0.7138,0.714,0.7138,0.714,1338599994.0
2007-11-28 14:13:00,0.7139,0.7139,0.7138,0.7139,1338599994.0
2007-11-28 14:14:00,0.7138,0.7138,0.7136,0.7136,1338599994.0
2007-11-28 14:15:00,0.7137,0.7137,0.7136,0.7136,1338599994.0
2007-11-28 14:16:00,0.7137,0.7138,0.7136,0.7138,1338599994.0
2007-11-28 14:18:00,0.7139,0.7139,0.7138,0.7139,1338599994.0
2007-11-28 14:19:00,0.71375,0.7138,0.71375,0.7138,1338599994.0
2007-11-28 14:20:00,0.714,0.714,0.7139,0.7139,1583199981.0
2007-11-28 14:21:00,0.714,0.714,0.7139,0.714,1583199981.0
2007-11-28 14:22:00,0.7139,0.7139,0.7138,0.7139,1583199981.0
2007-11-28 14:23:00,0.7139,0.7139,0.7136,0.7136,2087300020.0
2007-11-28 14:24:00,0.7137,0.7139,0.7136,0.7139,2087300020.0
2007-11-28 14:25:00,0.7139,0.7139,0.7137,0.7137,2087300020.0
2007-11-28 14:26:00,0.714,0.7141,0.7139,0.714,1678500014.0
2007-11-28 14:27:00,0.7141,0.7141,0.714,0.714,1678500014.0
2007-11-28 14:29:00,0.7141,0.7141,0.714,0.714,1678500014.0
2007-11-28 14:30:00,0.7141,0.7143,0.714,0.7143,1678500014.0
2007-11-28 14:31:00,0.7137,0.7138,0.71365,0.7138,1678500014.0
2007-11-28 14:32:00,0.7138,0.7138,0.7137,0.7138,1191500016.0
2007-11-28 14:33:00,0.7138,0.7138,0.7136,0.7137,1871700025.0
2007-11-28 14:34:00,0.7137,0.7138,0.7137,0.7138,1832800019.0
2007-11-28 14:35:00,0.7142,0.7142,0.7141,0.7142,979499998.0
2007-11-28 14:36:00,0.71375,0.7138,0.7137,0.7138,979499998.0
2007-11-28 14:37:00,0.7142,0.7142,0.714,0.714,2051500007.0
2007-11-28 14:38:00,0.7141,0.7141,0.7139,0.714,2051500007.0
2007-11-28 14:39:00,0.71365,0.7137,0.71365,0.71365,2051500007.0
2007-11-28 14:40:00,0.7141,0.7141,0.714,0.7141,2115200000.0
2007-11-28 14:41:00,0.714,0.7141,0.714,0.7141,2115200000.0
2007-11-28 14:42:00,0.714,0.7141,0.714,0.714,2115200000.0
2007-11-28 14:43:00,0.7139,0.714,0.7139,0.7139,2115200000.0
2007-11-28 14:44:00,0.714,0.714,0.7139,0.7139,2115200000.0
2007-11-28 14:45:00,0.714,0.714,0.7139,0.714,2115200000.0
2007-11-28 14:46:00,0.7141,0.7141,0.7139,0.714,2115200000.0
2007-11-28 14:47:00,0.7141,0.7141,0.714,0.714,2115200000.0
2007-11-28 14:48:00,0.7141,0.7142,0.714,0.714,2115200000.0
2007-11-28 14:49:00,0.7141,0.7141,0.714,0.7141,2115200000.0
2007-11-28 14:51:00,0.7134,0.7135,0.7134,0.7134,2115200000.0
2007-11-28 14:52:00,0.7134,0.7134,0.7134,0.7134,1898399995.0
2007-11-28 14:54:00,0.714,0.7141,0.714,0.7141,2119999995.0
2007-11-28 14:55:00,0.7142,0.7142,0.7141,0.7141,2119999995.0
2007-11-28 14:56:00,0.7142,0.7142,0.7141,0.7142,2119999995.0
2007-11-28 14:57:00,0.7143,0.7143,0.7142,0.7142,2119999995.0
2007-11-28 14:58:00,0.7141,0.7141,0.714,0.7141,2119999995.0
2007-11-28 14:59:00,0.7136,0.7136,0.71355,0.71355,2119999995.0
2007-11-28 15:00:00,0.7139,0.714,0.7138,0.7138,1586199997.0
2007-11-28 15:01:00,0.7137,0.7138,0.7134,0.7136,1586199997.0
2007-11-28 15:02:00,0.7137,0.7137,0.7132,0.7132,1586199997.0
2007-11-28 15:03:00,0.7133,0.7134,0.7132,0.7134,1586199997.0
2007-11-28 15:04:00,0.7135,0.7135,0.7134,0.7134,1586199997.0
2007-11-28 15:05:00,0.7133,0.7135,0.7133,0.7134,1586199997.0
2007-11-28 15:06:00,0.7135,0.7135,0.7134,0.7134,1586199997.0
2007-11-28 15:07:00,0.7133,0.7133,0.7132,0.7133,1586199997.0
2007-11-28 15:08:00,0.7134,0.7134,0.7134,0.7134,1586199997.0
2007-11-28 15:09:00,0.7133,0.7134,0.7133,0.7134,1586199997.0
2007-11-28 15:10:00,0.7135,0.7135,0.7134,0.7135,1586199997.0
2007-11-28 15:11:00,0.7134,0.7135,0.7134,0.7135,1586199997.0
2007-11-28 15:12:00,0.7139,0.7141,0.7139,0.7141,1586199997.0
2007-11-28 15:13:00,0.7134,0.7134,0.7133,0.7133,1634199995.0
2007-11-28 15:14:00,0.7134,0.7134,0.7133,0.7134,1634199995.0
2007-11-28 15:15:00,0.7133,0.7134,0.7133,0.7133,1634199995.0
2007-11-28 15:16:00,0.7132,0.7133,0.7131,0.7131,1634199995.0
2007-11-28 15:17:00,0.7132,0.7132,0.7131,0.7131,1634199995.0
2007-11-28 15:18:00,0.7132,0.7132,0.7131,0.7131,1634199995.0
2007-11-28 15:19:00,0.7132,0.7133,0.7131,0.7131,1634199995.0
2007-11-28 15:20:00,0.714,0.714,0.7139,0.714,1634199995.0
2007-11-28 15:21:00,0.713,0.713,0.713,0.713,1819399987.0
2007-11-28 15:22:00,0.7129,0.713,0.7129,0.7129,1819399987.0
2007-11-28 15:23:00,0.713,0.713,0.7129,0.7129,1819399987.0
2007-11-28 15:24:00,0.713,0.713,0.713,0.713,1819399987.0
2007-11-28 15:25:00,0.714,0.7141,0.71385,0.71395,1819399987.0
2007-11-28 15:26:00,0.7127,0.7128,0.7127,0.7128,1153099992.0
2007-11-28 15:27:00,0.7127,0.7128,0.7127,0.7127,1153099992.0
2007-11-28 15:28:00,0.7128,0.7128,0.7127,0.7128,1153099992.0
2007-11-28 15:29:00,0.7141,0.7141,0.71405,0.7141,1153099992.0
2007-11-28 15:30:00,0.7141,0.7144,0.7141,0.7143,1362799993.0
2007-11-28 15:31:00,0.7131,0.7131,0.7131,0.7131,1255000017.0
2007-11-28 15:33:00,0.713,0.7131,0.713,0.7131,1255000017.0
2007-11-28 15:34:00,0.7132,0.7132,0.7131,0.7132,1255000017.0
2007-11-28 15:35:00,0.7142,0.7143,0.7142,0.7143,1255000017.0
2007-11-28 15:36:00,0.7143,0.7143,0.71415,0.71415,1721899985.0
2007-11-28 15:38:00,0.7132,0.7132,0.7131,0.7132,1907199999.0
2007-11-28 15:39:00,0.7131,0.7132,0.7131,0.7132,1907199999.0
2007-11-28 15:40:00,0.714,0.7142,0.714,0.7142,1907199999.0
2007-11-28 15:41:00,0.713,0.7131,0.713,0.7131,1111700002.0
2007-11-28 15:42:00,0.7142,0.7142,0.714,0.7141,1111700002.0
2007-11-28 15:43:00,0.713,0.713,0.713,0.713,1538100000.0
2007-11-28 15:44:00,0.7129,0.713,0.7129,0.713,1538100000.0
2007-11-28 15:45:00,0.7129,0.713,0.7128,0.7128,1538100000.0
2007-11-28 15:46:00,0.7129,0.7129,0.7128,0.7128,1538100000.0
2007-11-28 15:47:00,0.7141,0.7142,0.714,0.7142,1538100000.0
2007-11-28 15:48:00,0.7127,0.7128,0.7127,0.7127,1722000013.0
2007-11-28 15:49:00,0.7128,0.7128,0.7127,0.7128,1722000013.0
2007-11-28 15:50:00,0.7127,0.7128,0.7127,0.7128,1722000013.0
2007-11-28 15:51:00,0.7129,0.7129,0.7127,0.7127,1722000013.0
2007-11-28 15:52:00,0.7141,0.7142,0.71405,0.7141,1722000013.0
2007-11-28 15:53:00,0.7129,0.7129,0.7128,0.7128,1899600020.0
2007-11-28 15:54:00,0.7127,0.7127,0.7127,0.7127,1899600020.0
2007-11-28 15:55:00,0.7142,0.7143,0.71405,0.7142,1899600020.0
2007-11-28 15:56:00,0.71415,0.7143,0.71415,0.7143,1239699999.0
2007-11-28 15:57:00,0.7143,0.7143,0.7142,0.7143,1724499989.0
2007-11-28 15:59:00,0.7126,0.7127,0.7126,0.7126,2106099998.0
2007-11-28 16:00:00,0.7141,0.7141,0.71375,0.71385,2106099998.0
2007-11-28 16:01:00,0.7129,0.713,0.7128,0.713,1431499998.0
2007-11-28 16:02:00,0.7129,0.713,0.7129,0.713,1431499998.0
2007-11-28 16:04:00,0.71345,0.7136,0.71345,0.7135,1431499998.0
2007-11-28 16:05:00,0.7134,0.7136,0.7134,0.7135,2081400011.0
2007-11-28 16:06:00,0.71345,0.7135,0.7134,0.7135,1005400007.0
2007-11-28 16:07:00,0.7132,0.7132,0.713,0.713,1389999999.0
2007-11-28 16:08:00,0.7129,0.713,0.7129,0.7129,1389999999.0
2007-11-28 16:09:00,0.71335,0.7135,0.71335,0.7135,1389999999.0
2007-11-28 16:10:00,0.7135,0.7136,0.71345,0.7135,949999996.0
2007-11-28 16:11:00,0.7135,0.7136,0.71345,0.71345,1635200020.0
2007-11-28 16:12:00,0.7128,0.7129,0.7127,0.7128,1389300007.0
2007-11-28 16:13:00,0.7129,0.7129,0.7128,0.7128,1389300007.0
2007-11-28 16:14:00,0.7127,0.7127,0.7126,0.7127,1389300007.0
2007-11-28 16:15:00,0.7126,0.7127,0.7126,0.7127,1389300007.0
2007-11-28 16:16:00,0.7134,0.7134,0.7132,0.7133,1389300007.0
2007-11-28 16:17:00,0.7133,0.7133,0.7131,0.7132,1878900012.0
2007-11-28 16:18:00,0.7132,0.7132,0.7131,0.7132,968900010.0
2007-11-28 16:19:00,0.7128,0.7128,0.7127,0.7127,1764799993.0
2007-11-28 16:20:00,0.7132,0.7132,0.7131,0.7132,1764799993.0
2007-11-28 16:21:00,0.7132,0.7132,0.71305,0.7131,1382899993.0
2007-11-28 16:23:00,0.713,0.7131,0.713,0.713,1097600002.0
2007-11-28 16:24:00,0.713,0.7131,0.713,0.7131,718700002.0
2007-11-28 16:26:00,0.7124,0.7125,0.7124,0.7125,1439300020.0
2007-11-28 16:27:00,0.7124,0.7125,0.7124,0.7124,1439300020.0
2007-11-28 16:28:00,0.7125,0.7125,0.7125,0.7125,1439300020.0
2007-11-28 16:29:00,0.7124,0.7126,0.7124,0.7126,1439300020.0
2007-11-28 16:30:00,0.713,0.7131,0.71295,0.7131,1439300020.0
2007-11-28 16:31:00,0.7126,0.7126,0.7125,0.7125,1971500030.0
2007-11-28 16:33:00,0.7126,0.7126,0.7125,0.7125,1971500030.0
2007-11-28 16:34:00,0.7126,0.7126,0.7125,0.7125,1971500030.0
2007-11-28 16:36:00,0.7132,0.7132,0.7131,0.7132,1971500030.0
2007-11-28 16:37:00,0.7132,0.7132,0.7131,0.7132,1930500006.0
2007-11-28 16:38:00,0.7132,0.7132,0.7132,0.7132,950900003.0
2007-11-28 16:40:00,0.7127,0.7127,0.7125,0.7126,1992399989.0
2007-11-28 16:41:00,0.7125,0.7126,0.7125,0.7125,1992399989.0
2007-11-28 16:43:00,0.7126,0.7126,0.7124,0.7124,1992399989.0
2007-11-28 16:44:00,0.7125,0.7126,0.7124,0.7125,1992399989.0
2007-11-28 16:45:00,0.713,0.713,0.7128,0.7129,1992399989.0
2007-11-28 16:46:00,0.7125,0.7126,0.7124,0.7125,1585500004.0
2007-11-28 16:47:00,0.7126,0.7126,0.7125,0.7126,1585500004.0
2007-11-28 16:48:00,0.7127,0.7128,0.7126,0.7126,1585500004.0
2007-11-28 16:49:00,0.7125,0.7126,0.7125,0.7126,1585500004.0
2007-11-28 16:51:00,0.7127,0.7127,0.7125,0.7126,1585500004.0
2007-11-28 16:52:00,0.7125,0.7126,0.7125,0.7125,1585500004.0
2007-11-28 16:53:00,0.7129,0.7129,0.7128,0.7129,1585500004.0
2007-11-28 16:54:00,0.7129,0.7129,0.71275,0.7128,1057199995.0
2007-11-28 16:55:00,0.7123,0.7124,0.7123,0.7123,1846400017.0
2007-11-28 16:56:00,0.7124,0.7124,0.7123,0.7124,1846400017.0
2007-11-28 16:57:00,0.7125,0.7125,0.7125,0.7125,1846400017.0
2007-11-28 16:58:00,0.7128,0.7128,0.7127,0.71275,1846400017.0
2007-11-28 16:59:00,0.7123,0.7124,0.7122,0.7123,857099996.0
2007-11-28 17:00:00,0.7127,0.7129,0.71265,0.7129,857099996.0
2007-11-28 17:02:00,0.7125,0.7125,0.7124,0.7124,2028999993.0
2007-11-28 17:03:00,0.7125,0.7126,0.7124,0.7126,2028999993.0
2007-11-28 17:04:00,0.7125,0.7126,0.7125,0.7125,2028999993.0
2007-11-28 17:05:00,0.7124,0.7125,0.7124,0.7125,2028999993.0
2007-11-28 17:06:00,0.7132,0.7133,0.71315,0.71315,2028999993.0
2007-11-28 17:07:00,0.7126,0.7127,0.7125,0.7127,1415599987.0
2007-11-28 17:08:00,0.7126,0.7127,0.7126,0.7126,1415599987.0
2007-11-28 17:09:00,0.7127,0.7127,0.7126,0.7127,1415599987.0
2007-11-28 17:10:00,0.7126,0.7126,0.7126,0.7126,1415599987.0
2007-11-28 17:11:00,0.7127,0.7127,0.7126,0.7126,1415599987.0
2007-11-28 17:12:00,0.7125,0.7125,0.7124,0.7124,1415599987.0
2007-11-28 17:13:00,0.7129,0.7129,0.71285,0.7129,1415599987.0
2007-11-28 17:14:00,0.7129,0.7129,0.7127,0.7127,1696800008.0
2007-11-28 17:15:00,0.7128,0.7128,0.71265,0.7128,1701200005.0
2007-11-28 17:16:00,0.7125,0.7126,0.7125,0.7125,1869200015.0
2007-11-28 17:17:00,0.7127,0.7128,0.7127,0.7128,1869200015.0
2007-11-28 17:18:00,0.7125,0.7126,0.7125,0.7126,853500001.0
2007-11-28 17:19:00,0.71275,0.7128,0.7127,0.7128,853500001.0
2007-11-28 17:20:00,0.7127,0.7127,0.7126,0.7127,1112899991.0
2007-11-28 17:21:00,0.7126,0.7127,0.7126,0.7127,1112899991.0
2007-11-28 17:22:00,0.7126,0.7127,0.7126,0.7126,1112899991.0
2007-11-28 17:23:00,0.7125,0.7126,0.7125,0.7126,1112899991.0
2007-11-28 17:24:00,0.7126,0.7126,0.7125,0.71255,1112899991.0
2007-11-28 17:27:00,0.7125,0.7125,0.7124,0.7125,1747199992.0
2007-11-28 17:28:00,0.7125,0.7125,0.71245,0.71245,1814400009.0
2007-11-28 17:29:00,0.7126,0.7126,0.7125,0.7126,1259300003.0
2007-11-28 17:30:00,0.7125,0.7126,0.7125,0.7125,1259300003.0
2007-11-28 17:31:00,0.7124,0.7124,0.7123,0.7123,1259300003.0
2007-11-28 17:32:00,0.7126,0.7126,0.7125,0.7126,1259300003.0
2007-11-28 17:33:00,0.7126,0.7127,0.71255,0.7126,1677999987.0
2007-11-28 17:34:00,0.7126,0.7126,0.71255,0.7126,924300003.0
2007-11-28 17:35:00,0.71255,0.7126,0.71255,0.7126,1631399996.0
2007-11-28 17:36:00,0.7125,0.7125,0.7124,0.7125,1953800009.0
2007-11-28 17:37:00,0.7124,0.7125,0.7124,0.7124,1953800009.0
2007-11-28 17:38:00,0.7125,0.7126,0.7125,0.7125,1953800009.0
2007-11-28 17:40:00,0.7124,0.7124,0.7124,0.7124,1953800009.0
2007-11-28 17:41:00,0.7126,0.7126,0.7126,0.7126,1953800009.0
2007-11-28 17:43:00,0.7126,0.7127,0.71245,0.7125,1415800003.0
2007-11-28 17:44:00,0.7125,0.7125,0.7125,0.7125,1694499995.0
2007-11-28 17:45:00,0.7126,0.7126,0.7125,0.7126,1694499995.0
2007-11-28 17:46:00,0.7125,0.7126,0.7125,0.7125,1694499995.0
2007-11-28 17:47:00,0.7126,0.7127,0.7125,0.7127,1694499995.0
2007-11-28 17:49:00,0.7128,0.7129,0.7127,0.7127,1694499995.0
2007-11-28 17:50:00,0.7128,0.7128,0.7127,0.7127,1694499995.0
2007-11-28 17:51:00,0.7128,0.7128,0.7128,0.7128,1694499995.0
2007-11-28 17:52:00,0.7129,0.7129,0.7128,0.7129,1694499995.0
2007-11-28 17:53:00,0.7126,0.7127,0.7125,0.71255,1694499995.0
2007-11-28 17:54:00,0.713,0.713,0.7129,0.713,2091800000.0
2007-11-28 17:55:00,0.7131,0.7131,0.713,0.713,2091800000.0
2007-11-28 17:56:00,0.7124,0.7125,0.7123,0.71235,2091800000.0
2007-11-28 17:57:00,0.713,0.7131,0.713,0.7131,1080999995.0
2007-11-28 17:58:00,0.713,0.7131,0.713,0.713,1080999995.0
2007-11-28 17:59:00,0.7129,0.713,0.7128,0.7128,1080999995.0
2007-11-28 18:00:00,0.7129,0.7129,0.7128,0.7128,1080999995.0
2007-11-28 18:01:00,0.7127,0.7128,0.7127,0.7127,1080999995.0
2007-11-28 18:02:00,0.7125,0.7125,0.7124,0.71245,1080999995.0
2007-11-28 18:03:00,0.71245,0.7127,0.71245,0.7127,1961700010.0
2007-11-28 18:04:00,0.7127,0.7127,0.7126,0.7126,772400004.0
2007-11-28 18:05:00,0.7126,0.7127,0.71245,0.7126,1190300015.0
2007-11-28 18:06:00,0.71255,0.7126,0.71255,0.7126,1343299990.0
2007-11-28 18:07:00,0.7128,0.713,0.7128,0.7129,714499999.0
2007-11-28 18:08:00,0.713,0.713,0.7129,0.7129,714499999.0
2007-11-28 18:09:00,0.7128,0.7128,0.7128,0.7128,714499999.0
2007-11-28 18:10:00,0.7128,0.7128,0.7127,0.7127,714499999.0
2007-11-28 18:11:00,0.7127,0.7127,0.7126,0.7126,1323100005.0
2007-11-28 18:12:00,0.7127,0.7127,0.7126,0.7127,1323100005.0
2007-11-28 18:13:00,0.7125,0.7125,0.71245,0.7125,1323100005.0
2007-11-28 18:14:00,0.7129,0.7129,0.7128,0.7128,1813399992.0
2007-11-28 18:15:00,0.7125,0.7126,0.71235,0.7126,1813399992.0
2007-11-28 18:16:00,0.7128,0.7129,0.7128,0.7129,1632900002.0
2007-11-28 18:17:00,0.7128,0.7129,0.7128,0.7128,1632900002.0
2007-11-28 18:18:00,0.7127,0.7127,0.7126,0.7127,1632900002.0
2007-11-28 18:19:00,0.7127,0.7127,0.71255,0.71255,1490800025.0
2007-11-28 18:20:00,0.713,0.713,0.7129,0.713,2145699979.0
2007-11-28 18:21:00,0.7127,0.7127,0.71265,0.7127,2145699979.0
2007-11-28 18:22:00,0.7127,0.7127,0.71265,0.7127,1069799999.0
2007-11-28 18:23:00,0.7128,0.7129,0.7128,0.7129,599700001.0
2007-11-28 18:24:00,0.7128,0.7129,0.7128,0.7128,599700001.0
2007-11-28 18:25:00,0.7126,0.7126,0.7125,0.7126,599700001.0
2007-11-28 18:26:00,0.7126,0.7126,0.7126,0.7126,1087200019.0
2007-11-28 18:27:00,0.7126,0.7126,0.7125,0.7126,926099992.0
2007-11-28 18:29:00,0.7128,0.7129,0.7127,0.7127,1417299985.0
2007-11-28 18:30:00,0.7127,0.7127,0.7126,0.7126,1417299985.0
2007-11-28 18:31:00,0.7126,0.7126,0.71235,0.7124,1315499987.0
2007-11-28 18:32:00,0.7124,0.7124,0.71225,0.7123,1886699999.0
2007-11-28 18:33:00,0.7123,0.7123,0.71225,0.7123,1266499986.0
2007-11-28 18:34:00,0.7123,0.7124,0.7122,0.71235,1523599992.0
2007-11-28 18:35:00,0.713,0.7131,0.713,0.7131,919899998.0
2007-11-28 18:36:00,0.71245,0.7126,0.71245,0.7126,919899998.0
2007-11-28 18:37:00,0.7128,0.7129,0.7128,0.7129,1762900000.0
2007-11-28 18:38:00,0.7125,0.7126,0.7125,0.7126,1762900000.0
2007-11-28 18:39:00,0.7126,0.7126,0.7125,0.7126,1145000000.0
2007-11-28 18:40:00,0.7126,0.7126,0.7125,0.7125,840199999.0
2007-11-28 18:41:00,0.7132,0.7133,0.7132,0.7132,1102200006.0
2007-11-28 18:42:00,0.71245,0.7126,0.71245,0.7126,1102200006.0
2007-11-28 18:43:00,0.7126,0.7127,0.71255,0.7127,2105799996.0
2007-11-28 18:44:00,0.7126,0.7126,0.71255,0.7126,1816200001.0
2007-11-28 18:45:00,0.7131,0.7132,0.7131,0.7132,1304400002.0
2007-11-28 18:46:00,0.7131,0.7132,0.7131,0.7132,1304400002.0
2007-11-28 18:47:00,0.7126,0.7128,0.7126,0.7128,1304400002.0
2007-11-28 18:48:00,0.7128,0.7128,0.7128,0.7128,714400000.0
2007-11-28 18:49:00,0.7128,0.713,0.7128,0.7128,1854800017.0
2007-11-28 18:50:00,0.7128,0.7129,0.7128,0.7128,955199997.0
2007-11-28 18:51:00,0.7128,0.7129,0.7128,0.7129,788100000.0
2007-11-28 18:52:00,0.7129,0.713,0.71285,0.713,1086100000.0
2007-11-28 18:53:00,0.713,0.7131,0.7129,0.71295,1251199991.0
2007-11-28 18:54:00,0.71295,0.7132,0.71295,0.7131,1726999984.0
2007-11-28 18:55:00,0.7131,0.7132,0.71305,0.7131,1786700005.0
2007-11-28 18:56:00,0.7131,0.7131,0.7131,0.7131,1578800003.0
2007-11-28 18:57:00,0.7132,0.7132,0.7131,0.7132,1578800003.0
2007-11-28 18:58:00,0.7131,0.7132,0.7131,0.7132,1578800003.0
2007-11-28 18:59:00,0.71305,0.7131,0.71285,0.7129,1578800003.0
2007-11-28 19:00:00,0.71285,0.71295,0.7128,0.7129,1203799991.0
2007-11-28 19:01:00,0.7129,0.7129,0.71275,0.71275,1695000020.0
2007-11-28 19:02:00,0.7128,0.7129,0.7128,0.7129,627700000.0
2007-11-28 19:03:00,0.7129,0.7129,0.71285,0.7129,440799999.0
2007-11-28 19:04:00,0.7129,0.7129,0.71285,0.71285,800800000.0
2007-11-28 19:05:00,0.71285,0.71285,0.71275,0.7128,687200000.0
2007-11-28 19:06:00,0.7128,0.713,0.7128,0.713,1781099990.0
2007-11-28 19:07:00,0.713,0.7131,0.7129,0.713,1478999996.0
2007-11-28 19:08:00,0.7131,0.7131,0.7131,0.7131,1877400005.0
2007-11-28 19:09:00,0.71295,0.713,0.7129,0.713,1877400005.0
2007-11-28 19:10:00,0.713,0.713,0.7128,0.71285,817200002.0
2007-11-28 19:12:00,0.71265,0.7128,0.7126,0.7128,1427500002.0
2007-11-28 19:13:00,0.7128,0.7129,0.7128,0.7129,2069499976.0
2007-11-28 19:15:00,0.7129,0.7131,0.71285,0.713,1869699997.0
2007-11-28 19:16:00,0.713,0.713,0.71285,0.713,1038800002.0
2007-11-28 19:17:00,0.7129,0.713,0.71285,0.713,1744600009.0
2007-11-28 19:18:00,0.713,0.71305,0.7129,0.713,1776599996.0
2007-11-28 19:19:00,0.713,0.7131,0.71295,0.713,1578900018.0
2007-11-28 19:20:00,0.713,0.7131,0.713,0.7131,804700003.0
2007-11-28 19:21:00,0.7131,0.7131,0.71295,0.7131,1258700009.0
2007-11-28 19:22:00,0.7131,0.7131,0.713,0.713,417400000.0
2007-11-28 19:23:00,0.713,0.713,0.7129,0.713,331200005.0
2007-11-28 19:24:00,0.713,0.713,0.7128,0.7129,876199996.0
2007-11-28 19:25:00,0.7129,0.713,0.7128,0.71295,1204799999.0
2007-11-28 19:26:00,0.71295,0.71295,0.71285,0.7129,890000008.0
2007-11-28 19:27:00,0.7129,0.713,0.7129,0.713,1115399998.0
2007-11-28 19:28:00,0.713,0.713,0.713,0.713,1051900003.0
2007-11-28 19:29:00,0.713,0.713,0.7128,0.7129,1289299994.0
2007-11-28 19:30:00,0.7129,0.7131,0.71285,0.71305,1516499981.0
2007-11-28 19:31:00,0.71305,0.7131,0.71295,0.713,1783199995.0
2007-11-28 19:32:00,0.71305,0.7132,0.71295,0.7132,845000003.0
2007-11-28 19:33:00,0.71315,0.7132,0.7131,0.7131,569600001.0
2007-11-28 19:34:00,0.7131,0.7132,0.7131,0.71315,1219400001.0
2007-11-28 19:35:00,0.71315,0.7132,0.71315,0.7132,663999997.0
2007-11-28 19:36:00,0.7132,0.7132,0.71295,0.713,728100000.0
2007-11-28 19:37:00,0.713,0.713,0.7129,0.713,544800002.0
2007-11-28 19:38:00,0.713,0.7131,0.713,0.713,946000011.0
2007-11-28 19:39:00,0.713,0.7132,0.713,0.7131,645199998.0
2007-11-28 19:40:00,0.7131,0.7133,0.71305,0.71315,1038099999.0
2007-11-28 19:41:00,0.71315,0.7134,0.71315,0.7133,635100001.0
2007-11-28 19:42:00,0.7133,0.7133,0.7132,0.7132,864300000.0
2007-11-28 19:43:00,0.7132,0.7134,0.7132,0.7133,542100000.0
2007-11-28 19:44:00,0.7133,0.7133,0.71325,0.7133,1086799978.0
2007-11-28 19:45:00,0.7133,0.7133,0.71315,0.7133,766799984.0
2007-11-28 19:46:00,0.7133,0.7133,0.71325,0.7133,194300000.0
2007-11-28 19:47:00,0.7133,0.7134,0.71325,0.71325,789600002.0
2007-11-28 19:48:00,0.71325,0.7134,0.71325,0.7133,501799999.0
2007-11-28 19:49:00,0.7133,0.7134,0.71325,0.7133,889200006.0
2007-11-28 19:50:00,0.7133,0.7134,0.7133,0.7133,1208300006.0
2007-11-28 19:51:00,0.7133,0.7134,0.7132,0.71325,1839100039.0
2007-11-28 19:52:00,0.71325,0.7133,0.71325,0.7133,1382100000.0
2007-11-28 19:53:00,0.71325,0.7133,0.71325,0.7133,615100002.0
2007-11-28 19:54:00,0.7133,0.7133,0.7132,0.7133,715300005.0
2007-11-28 19:55:00,0.71325,0.7133,0.7132,0.7133,643299999.0
2007-11-28 19:56:00,0.7133,0.7133,0.71315,0.71315,1286300021.0
2007-11-28 19:57:00,0.71315,0.71325,0.7131,0.7132,1153500015.0
2007-11-28 19:58:00,0.7132,0.7132,0.71315,0.7132,1208700001.0
2007-11-28 19:59:00,0.7132,0.7133,0.7132,0.71325,1068900016.0
2007-11-28 20:00:00,0.71325,0.7133,0.71315,0.7133,1900900002.0
2007-11-28 20:01:00,0.7133,0.7133,0.7132,0.7132,1216700007.0
2007-11-28 20:02:00,0.7132,0.7132,0.71315,0.71315,1497800023.0
2007-11-28 20:03:00,0.7138,0.7138,0.7138,0.7138,63200000.0
2007-11-28 20:04:00,0.7133,0.7133,0.7132,0.7132,63200000.0
2007-11-28 20:05:00,0.71325,0.7133,0.7132,0.7133,888100000.0
2007-11-28 20:06:00,0.7133,0.7133,0.7132,0.71325,306500002.0
2007-11-28 20:07:00,0.71325,0.7133,0.7132,0.7132,556799993.0
2007-11-28 20:08:00,0.7137,0.7137,0.7136,0.7136,1724800009.0
2007-11-28 20:09:00,0.71315,0.7132,0.71315,0.7132,1724800009.0
2007-11-28 20:10:00,0.7132,0.7133,0.7132,0.7133,594600002.0
2007-11-28 20:11:00,0.7133,0.7133,0.7133,0.7133,166400000.0
2007-11-28 20:12:00,0.71325,0.7133,0.71325,0.7133,269199997.0
2007-11-28 20:13:00,0.7133,0.7133,0.7132,0.7132,516099996.0
2007-11-28 20:14:00,0.7132,0.7133,0.7132,0.7132,1111700011.0
2007-11-28 20:15:00,0.7133,0.7133,0.7132,0.7133,1500399979.0
2007-11-28 20:16:00,0.7133,0.7133,0.7131,0.7131,1707599983.0
2007-11-28 20:17:00,0.71315,0.7132,0.7131,0.71315,880199997.0
2007-11-28 20:18:00,0.71315,0.7132,0.71315,0.7132,630499999.0
2007-11-28 20:19:00,0.7131,0.7133,0.7131,0.7133,1597400016.0
2007-11-28 20:20:00,0.71325,0.7133,0.71325,0.7133,1597400016.0
2007-11-28 20:21:00,0.7133,0.7133,0.71315,0.71325,505499996.0
2007-11-28 20:22:00,0.7133,0.7133,0.71325,0.7133,1261500011.0
2007-11-28 20:23:00,0.7133,0.7133,0.7133,0.7133,260800000.0
2007-11-28 20:24:00,0.7133,0.7133,0.7133,0.7133,254400000.0
2007-11-28 20:25:00,0.7133,0.7133,0.71325,0.7133,402300007.0
2007-11-28 20:26:00,0.7133,0.7133,0.7132,0.71325,1868900002.0
2007-11-28 20:27:00,0.71325,0.7133,0.7132,0.71325,1190400017.0
2007-11-28 20:28:00,0.71325,0.7133,0.71325,0.71325,230600001.0
2007-11-28 20:29:00,0.7133,0.7133,0.71325,0.7133,406400001.0
2007-11-28 20:30:00,0.7133,0.7134,0.7133,0.7134,535800001.0
2007-11-28 20:31:00,0.7134,0.7134,0.7134,0.7134,248000000.0
2007-11-28 20:32:00,0.71335,0.7134,0.71325,0.71335,397400004.0
2007-11-28 20:33:00,0.71335,0.7134,0.71335,0.71335,175600000.0
2007-11-28 20:34:00,0.7134,0.7134,0.71325,0.71325,1309799991.0
2007-11-28 20:35:00,0.71325,0.7133,0.7132,0.7133,615600001.0
2007-11-28 20:36:00,0.7133,0.7133,0.71305,0.7131,1060399989.0
2007-11-28 20:37:00,0.71305,0.7132,0.71305,0.7131,1669399985.0
2007-11-28 20:38:00,0.7131,0.7132,0.71305,0.7132,819099995.0
2007-11-28 20:39:00,0.7132,0.7133,0.71315,0.7133,1348200008.0
2007-11-28 20:40:00,0.7133,0.7134,0.71325,0.7134,882700006.0
2007-11-28 20:41:00,0.7134,0.7134,0.71325,0.71325,1332999980.0
2007-11-28 20:42:00,0.7133,0.7133,0.7132,0.7133,920699991.0
2007-11-28 20:43:00,0.7133,0.7135,0.71325,0.7134,1022900002.0
2007-11-28 20:44:00,0.7134,0.7135,0.71335,0.71335,1682699986.0
2007-11-28 20:45:00,0.7133,0.7133,0.7132,0.7132,1594199999.0
2007-11-28 20:46:00,0.7135,0.7135,0.71335,0.7134,1594199999.0
2007-11-28 20:47:00,0.7134,0.7134,0.7134,0.7134,968099993.0
2007-11-28 20:48:00,0.7134,0.7135,0.7134,0.7134,867400026.0
2007-11-28 20:49:00,0.7134,0.7134,0.71335,0.71335,1839900006.0
2007-11-28 20:50:00,0.71335,0.7135,0.71335,0.7135,771800001.0
2007-11-28 20:51:00,0.7135,0.7136,0.71345,0.7135,1518700003.0
2007-11-28 20:52:00,0.7135,0.7136,0.71335,0.71345,1257699999.0
2007-11-28 20:53:00,0.71345,0.7137,0.71345,0.7136,1061500001.0
2007-11-28 20:57:00,0.7138,0.714,0.7138,0.714,1263299990.0
2007-11-28 20:58:00,0.714,0.714,0.7138,0.7139,1001800005.0
2007-11-28 21:00:00,0.71395,0.714,0.7139,0.71395,807000005.0
2007-11-28 21:01:00,0.71395,0.714,0.71365,0.71375,2027399997.0
2007-11-28 21:02:00,0.71375,0.7139,0.7137,0.7138,1509500000.0
2007-11-28 21:03:00,0.7138,0.7138,0.7138,0.7138,1324200002.0
2007-11-28 21:04:00,0.7135,0.7136,0.7135,0.7135,1833499998.0
2007-11-28 21:05:00,0.71385,0.7139,0.71375,0.71375,1833499998.0
2007-11-28 21:06:00,0.71375,0.7138,0.7137,0.71375,2104099996.0
2007-11-28 21:07:00,0.7138,0.7138,0.7137,0.7137,1154499996.0
2007-11-28 21:08:00,0.7137,0.71375,0.7136,0.7137,1089900006.0
2007-11-28 21:09:00,0.7137,0.7137,0.7137,0.7137,1017700000.0
2007-11-28 21:10:00,0.7137,0.7137,0.71355,0.71365,1358600018.0
2007-11-28 21:11:00,0.7136,0.7137,0.71355,0.71355,1656099996.0
2007-11-28 21:13:00,0.7135,0.71355,0.71345,0.71345,1751499984.0
2007-11-28 21:15:00,0.71335,0.7134,0.7133,0.71335,1298500004.0
2007-11-28 21:17:00,0.71345,0.71345,0.7132,0.71325,1298300000.0
2007-11-28 21:18:00,0.71325,0.7133,0.7132,0.7133,1841699996.0
2007-11-28 21:19:00,0.71325,0.71335,0.71315,0.71335,1638599997.0
2007-11-28 21:20:00,0.71335,0.7134,0.7133,0.7133,1213900001.0
2007-11-28 21:21:00,0.7133,0.7134,0.7133,0.7133,2085099994.0
2007-11-28 21:22:00,0.7133,0.7133,0.71315,0.71325,1771100004.0
2007-11-28 21:23:00,0.71325,0.7133,0.71325,0.7133,979999998.0
2007-11-28 21:24:00,0.7133,0.7133,0.71315,0.7132,1419400003.0
2007-11-28 21:25:00,0.7132,0.7132,0.71305,0.7132,1168099999.0
2007-11-28 21:26:00,0.7132,0.7134,0.71315,0.7133,1190999997.0
2007-11-28 21:27:00,0.7133,0.7134,0.7133,0.7134,829500000.0
2007-11-28 21:28:00,0.7134,0.7134,0.71325,0.7134,1271200001.0
2007-11-28 21:29:00,0.7134,0.71345,0.7133,0.71335,716900005.0
2007-11-28 21:30:00,0.71335,0.7134,0.71335,0.7134,832900001.0
2007-11-28 21:31:00,0.7131,0.7132,0.7131,0.7132,2078399983.0
2007-11-28 21:32:00,0.7131,0.7132,0.713,0.713,2078399983.0
2007-11-28 21:33:00,0.7134,0.7137,0.7134,0.71365,2078399983.0
2007-11-28 21:34:00,0.71365,0.7138,0.7135,0.7137,1981650003.0
2007-11-28 21:35:00,0.71365,0.7137,0.71355,0.71355,1202349994.0
2007-11-28 21:36:00,0.71355,0.71365,0.71345,0.7135,1664899989.0
2007-11-28 21:37:00,0.7135,0.7135,0.71345,0.7135,1939500005.0
2007-11-28 21:39:00,0.71345,0.7135,0.7132,0.7132,1536800009.0
2007-11-28 21:40:00,0.71315,0.7136,0.71315,0.7135,1817000009.0
2007-11-28 21:41:00,0.7135,0.7135,0.7133,0.7133,1123900000.0
2007-11-28 21:42:00,0.7133,0.7134,0.7133,0.7134,1675899991.0
2007-11-28 21:43:00,0.7134,0.7134,0.71325,0.7133,1995100008.0
2007-11-28 21:44:00,0.7133,0.7134,0.71325,0.7133,1467899999.0
2007-11-28 21:45:00,0.7133,0.71335,0.71325,0.7133,1577399991.0
2007-11-28 21:46:00,0.7133,0.7134,0.71325,0.7134,974500000.0
2007-11-28 21:47:00,0.7129,0.713,0.7129,0.713,1336400001.0
2007-11-28 21:48:00,0.7134,0.7135,0.7134,0.7134,1336400001.0
2007-11-28 21:49:00,0.7134,0.7135,0.7134,0.7135,1232399998.0
2007-11-28 21:50:00,0.7132,0.7132,0.7131,0.7132,917500004.0
2007-11-28 21:51:00,0.7136,0.7136,0.71355,0.71355,917500004.0
2007-11-28 21:52:00,0.7136,0.7138,0.71355,0.7138,1515599998.0
2007-11-28 21:53:00,0.7138,0.7138,0.71365,0.7137,1363000009.0
2007-11-28 21:54:00,0.7137,0.7137,0.71365,0.71365,1667299991.0
2007-11-28 21:55:00,0.71365,0.7137,0.7136,0.7137,631299995.0
2007-11-28 21:56:00,0.7137,0.7137,0.7137,0.7137,522600000.0
2007-11-28 21:57:00,0.7137,0.71375,0.7136,0.7137,1289099996.0
2007-11-28 21:58:00,0.7137,0.7138,0.71365,0.71375,1643400012.0
2007-11-28 21:59:00,0.7137,0.7139,0.7137,0.7139,2039799987.0
2007-11-28 22:00:00,0.7125,0.7125,0.7124,0.7124,869099998.0
2007-11-28 22:01:00,0.7125,0.7125,0.7124,0.7125,869099998.0
2007-11-28 22:02:00,0.71365,0.71375,0.71365,0.71365,869099998.0
2007-11-28 22:03:00,0.71365,0.7137,0.7136,0.7137,1396500000.0
2007-11-28 22:04:00,0.7137,0.7137,0.7136,0.7136,499399998.0
2007-11-28 22:05:00,0.7136,0.7136,0.71355,0.7136,902299996.0
2007-11-28 22:06:00,0.7136,0.7136,0.7136,0.7136,189600000.0
2007-11-28 22:07:00,0.7136,0.7136,0.71345,0.71345,1300099998.0
2007-11-28 22:08:00,0.7135,0.7135,0.7135,0.7135,545400012.0
2007-11-28 22:09:00,0.7135,0.7135,0.71345,0.71345,1573499998.0
2007-11-28 22:10:00,0.7135,0.7135,0.71345,0.7135,597799999.0
2007-11-28 22:11:00,0.7127,0.7127,0.7125,0.7125,1090999995.0
2007-11-28 22:12:00,0.7135,0.7135,0.7135,0.7135,1090999995.0
2007-11-28 22:13:00,0.7135,0.7135,0.7133,0.7133,1418399992.0
2007-11-28 22:14:00,0.7133,0.7134,0.7133,0.71335,1136299991.0
2007-11-28 22:15:00,0.7126,0.7126,0.7125,0.7126,1407600011.0
2007-11-28 22:16:00,0.7133,0.7133,0.71325,0.7133,1407600011.0
2007-11-28 22:17:00,0.7133,0.7134,0.71325,0.71325,1087700007.0
2007-11-28 22:18:00,0.7127,0.7127,0.7126,0.7126,737999997.0
2007-11-28 22:19:00,0.7133,0.7133,0.71325,0.7133,737999997.0
2007-11-28 22:20:00,0.7133,0.7134,0.71325,0.7134,322300001.0
2007-11-28 22:21:00,0.7134,0.7134,0.7133,0.7133,320400000.0
2007-11-28 22:22:00,0.7133,0.7133,0.7132,0.7133,548400006.0
2007-11-28 22:23:00,0.7133,0.7133,0.7132,0.7132,766199999.0
2007-11-28 22:24:00,0.7132,0.7133,0.71315,0.7132,758899996.0
2007-11-28 22:25:00,0.71315,0.71325,0.71315,0.7132,1961400025.0
2007-11-28 22:26:00,0.7124,0.7125,0.7124,0.7125,517999999.0
2007-11-28 22:27:00,0.7133,0.7133,0.71315,0.71315,517999999.0
2007-11-28 22:28:00,0.71315,0.7132,0.71315,0.7132,971699990.0
2007-11-28 22:29:00,0.7132,0.71325,0.7132,0.71325,1566800015.0
2007-11-28 22:30:00,0.71325,0.7133,0.71315,0.71325,2126900005.0
2007-11-28 22:31:00,0.7132,0.7133,0.7132,0.71325,566200006.0
2007-11-28 22:32:00,0.71325,0.71325,0.71315,0.71315,850300001.0
2007-11-28 22:33:00,0.71315,0.71315,0.71305,0.7131,466999995.0
2007-11-28 22:34:00,0.7131,0.7131,0.71305,0.7131,1296399995.0
2007-11-28 22:35:00,0.7131,0.7131,0.71305,0.7131,869300002.0
2007-11-28 22:36:00,0.7131,0.7132,0.71305,0.7131,557600001.0
2007-11-28 22:37:00,0.7131,0.7132,0.7131,0.7132,1765400027.0
2007-11-28 22:38:00,0.7132,0.7132,0.7131,0.7132,620900007.0
2007-11-28 22:39:00,0.7132,0.7132,0.71305,0.71315,1439599975.0
2007-11-28 22:40:00,0.71315,0.7132,0.71315,0.7132,159800000.0
2007-11-28 22:41:00,0.7132,0.7132,0.71305,0.7131,1180800017.0
2007-11-28 22:42:00,0.7131,0.7131,0.713,0.713,887399999.0
2007-11-28 22:43:00,0.713,0.7132,0.713,0.7131,1197599997.0
2007-11-28 22:44:00,0.7131,0.7131,0.7131,0.7131,1068700024.0
2007-11-28 22:45:00,0.7131,0.7131,0.7131,0.7131,598900003.0
2007-11-28 22:46:00,0.7131,0.7131,0.71305,0.7131,896400009.0
2007-11-28 22:47:00,0.7131,0.7131,0.71295,0.7131,1425300013.0
2007-11-28 22:48:00,0.7131,0.7131,0.71295,0.71305,838899990.0
2007-11-28 22:49:00,0.7126,0.7126,0.7126,0.7126,2120200011.0
2007-11-28 22:50:00,0.71315,0.7133,0.7131,0.7133,2120200011.0
2007-11-28 22:51:00,0.7133,0.7133,0.71315,0.7132,1161499989.0
2007-11-28 22:52:00,0.7132,0.7133,0.71315,0.71315,1277199997.0
2007-11-28 22:53:00,0.71315,0.7132,0.71305,0.71305,686600000.0
2007-11-28 22:54:00,0.71305,0.71305,0.71285,0.71285,459400001.0
2007-11-28 22:55:00,0.71285,0.71285,0.71265,0.71275,1132894429.0
2007-11-28 22:56:00,0.71275,0.7128,0.7126,0.7126,2044700010.0
2007-11-28 22:57:00,0.7126,0.7127,0.7126,0.7127,947499998.0
2007-11-28 22:58:00,0.7127,0.7127,0.71255,0.7126,728400002.0
2007-11-28 22:59:00,0.7126,0.7126,0.7125,0.7125,1269100011.0
2007-11-28 23:00:00,0.7125,0.71255,0.7124,0.7125,1481700014.0
2007-11-28 23:01:00,0.7125,0.7125,0.7125,0.7125,1303999989.0
2007-11-28 23:02:00,0.7125,0.7126,0.7125,0.7126,737299998.0
2007-11-28 23:03:00,0.71255,0.7127,0.71255,0.71265,754500000.0
2007-11-28 23:04:00,0.71265,0.7127,0.71265,0.71265,567100000.0
2007-11-28 23:05:00,0.71265,0.7127,0.7126,0.7127,417500000.0
2007-11-28 23:06:00,0.7127,0.7128,0.7127,0.7128,1462400006.0
2007-11-28 23:07:00,0.7128,0.7128,0.7127,0.7128,518299998.0
2007-11-28 23:08:00,0.7128,0.7128,0.7127,0.7127,1039500012.0
2007-11-28 23:09:00,0.7127,0.71275,0.7127,0.7127,392000000.0
2007-11-28 23:10:00,0.7127,0.7127,0.71265,0.7127,351500001.0
2007-11-28 23:11:00,0.7127,0.7127,0.7125,0.7126,591300000.0
2007-11-28 23:12:00,0.7126,0.71265,0.71245,0.71245,612099998.0
2007-11-28 23:13:00,0.71245,0.7126,0.71245,0.71255,555799994.0
2007-11-28 23:14:00,0.7125,0.7126,0.7125,0.7126,161300000.0
2007-11-28 23:15:00,0.7126,0.7127,0.71255,0.7126,847499994.0
2007-11-28 23:16:00,0.7126,0.7127,0.71255,0.7126,227799993.0
2007-11-28 23:17:00,0.7126,0.7127,0.7126,0.7127,258200000.0
2007-11-28 23:18:00,0.7127,0.7127,0.71265,0.7127,140200000.0
2007-11-28 23:19:00,0.7127,0.7127,0.71265,0.7127,184400000.0
2007-11-28 23:20:00,0.7127,0.7127,0.71265,0.7127,401600000.0
2007-11-28 23:21:00,0.7127,0.7127,0.7126,0.7126,196300000.0
2007-11-28 23:22:00,0.7126,0.7126,0.71255,0.71255,164800000.0
2007-11-28 23:23:00,0.71255,0.7127,0.71255,0.7126,236000000.0
2007-11-28 23:24:00,0.7126,0.7127,0.7125,0.7125,535300000.0
2007-11-28 23:25:00,0.71255,0.7126,0.7125,0.71255,478000000.0
2007-11-28 23:26:00,0.71255,0.7126,0.71245,0.71245,1302000000.0
2007-11-28 23:27:00,0.71245,0.7125,0.71245,0.71245,1230899993.0
2007-11-28 23:28:00,0.71245,0.7126,0.71245,0.7125,1064900003.0
2007-11-28 23:29:00,0.7125,0.71255,0.71245,0.7125,687499997.0
2007-11-28 23:30:00,0.7125,0.71255,0.7123,0.71235,672399998.0
2007-11-28 23:31:00,0.71235,0.71235,0.71215,0.7123,1677199984.0
2007-11-28 23:32:00,0.7123,0.7123,0.71215,0.7122,945200020.0
2007-11-28 23:33:00,0.7122,0.7123,0.7122,0.7123,401600000.0
2007-11-28 23:34:00,0.7123,0.7124,0.7123,0.7123,456100006.0
2007-11-28 23:35:00,0.7123,0.71255,0.7123,0.7125,428800000.0
2007-11-28 23:36:00,0.7125,0.7127,0.71245,0.71255,520199998.0
2007-11-28 23:37:00,0.7126,0.7126,0.71245,0.7126,464299994.0
2007-11-28 23:38:00,0.7126,0.7126,0.71255,0.71255,56000000.0
2007-11-28 23:39:00,0.71255,0.71255,0.71245,0.7125,379399996.0
2007-11-28 23:40:00,0.71245,0.7126,0.71245,0.7125,257100001.0
2007-11-28 23:41:00,0.71245,0.7125,0.71235,0.7125,635400003.0
2007-11-28 23:42:00,0.7125,0.7126,0.7125,0.7126,423700000.0
2007-11-28 23:43:00,0.7126,0.7127,0.71255,0.71255,975899999.0
2007-11-28 23:44:00,0.71255,0.7127,0.71245,0.7126,836500006.0
2007-11-28 23:45:00,0.7126,0.7126,0.71255,0.7126,490900000.0
2007-11-28 23:46:00,0.7126,0.7126,0.7125,0.71255,452099998.0
2007-11-28 23:47:00,0.7125,0.7126,0.71245,0.7125,270200002.0
2007-11-28 23:48:00,0.7125,0.7125,0.71245,0.71245,273900000.0
2007-11-28 23:49:00,0.7125,0.7127,0.7125,0.71265,559499996.0
2007-11-28 23:50:00,0.71265,0.7128,0.71265,0.7127,1100399998.0
2007-11-28 23:51:00,0.7127,0.7127,0.7127,0.7127,488000000.0
2007-11-28 23:52:00,0.7126,0.7127,0.7126,0.7126,206300000.0
2007-11-28 23:53:00,0.71265,0.7128,0.71265,0.7128,134700000.0
2007-11-28 23:54:00,0.7128,0.7128,0.7127,0.7128,183200001.0
2007-11-28 23:55:00,0.7128,0.7128,0.7123,0.7123,629099990.0
2007-11-28 23:56:00,0.7123,0.7125,0.71225,0.7125,991199987.0
2007-11-28 23:57:00,0.71245,0.7125,0.71245,0.7125,222099997.0
2007-11-28 23:58:00,0.7125,0.7126,0.7125,0.71255,280100000.0
2007-11-28 23:59:00,0.7126,0.7127,0.7124,0.7125,285300004.0
2007-11-29 00:00:00,0.7125,0.7127,0.7124,0.7127,377900000.0
2007-11-29 00:01:00,0.71265,0.7127,0.7126,0.71265,572700000.0
2007-11-29 00:02:00,0.71265,0.71275,0.7124,0.7127,829400000.0
2007-11-29 00:03:00,0.71275,0.71295,0.71245,0.7128,667300007.0
2007-11-29 00:04:00,0.7127,0.713,0.7127,0.71295,750400003.0
2007-11-29 00:05:00,0.713,0.71315,0.71295,0.7131,695300000.0
2007-11-29 00:06:00,0.71305,0.71305,0.7128,0.71305,485500002.0
2007-11-29 00:07:00,0.71305,0.7132,0.7127,0.71305,373200000.0
2007-11-29 00:08:00,0.71305,0.7131,0.7127,0.7128,237600000.0
2007-11-29 00:09:00,0.7128,0.7131,0.7128,0.7129,185500000.0
2007-11-29 00:10:00,0.7129,0.7131,0.7129,0.7131,1061700000.0
2007-11-29 00:11:00,0.713,0.7132,0.7129,0.71315,677100002.0
2007-11-29 00:12:00,0.7132,0.7132,0.71305,0.7131,451000001.0
2007-11-29 00:13:00,0.7131,0.71315,0.71305,0.71305,719000008.0
2007-11-29 00:14:00,0.7131,0.7132,0.71295,0.7131,393499993.0
2007-11-29 00:15:00,0.7131,0.71315,0.71305,0.7131,260000000.0
2007-11-29 00:16:00,0.7131,0.7131,0.7131,0.7131,17600000.0
2007-11-29 00:17:00,0.7131,0.7132,0.71305,0.71315,153099999.0
2007-11-29 00:18:00,0.7132,0.7132,0.7131,0.7132,126299999.0
2007-11-29 00:19:00,0.7132,0.7132,0.713,0.7132,339600001.0
2007-11-29 00:20:00,0.7132,0.71325,0.71315,0.71325,491400002.0
2007-11-29 00:21:00,0.7132,0.7133,0.71315,0.7132,236200002.0
2007-11-29 00:22:00,0.7132,0.7132,0.71315,0.71315,68000000.0
2007-11-29 00:23:00,0.71315,0.7132,0.713,0.71315,317900000.0
2007-11-29 00:24:00,0.71315,0.71315,0.7131,0.7131,112000000.0
2007-11-29 00:25:00,0.7131,0.7131,0.71305,0.7131,166000000.0
2007-11-29 00:26:00,0.7131,0.71325,0.7131,0.71325,53600000.0
2007-11-29 00:27:00,0.71325,0.71325,0.7132,0.71325,9600000.0
2007-11-29 00:28:00,0.71325,0.71325,0.7131,0.71325,84000000.0
2007-11-29 00:29:00,0.71325,0.71325,0.7131,0.71325,33600000.0
2007-11-29 00:30:00,0.71325,0.71325,0.7131,0.71315,78099998.0
2007-11-29 00:31:00,0.7131,0.7132,0.7131,0.7132,74400000.0
2007-11-29 00:32:00,0.7132,0.7132,0.71315,0.7132,68000000.0
2007-11-29 00:33:00,0.7132,0.7132,0.71305,0.71305,112499999.0
2007-11-29 00:34:00,0.7131,0.7131,0.713,0.71305,83999999.0
2007-11-29 00:35:00,0.71305,0.71315,0.71305,0.71305,411099997.0
2007-11-29 00:36:00,0.71305,0.71315,0.71305,0.71315,290400000.0
2007-11-29 00:37:00,0.71315,0.71325,0.71305,0.71325,279300000.0
2007-11-29 00:38:00,0.71325,0.71335,0.71315,0.71325,322800000.0
2007-11-29 00:39:00,0.7133,0.7133,0.7133,0.7133,112000000.0
2007-11-29 00:40:00,0.7133,0.7133,0.71315,0.71315,396700000.0
2007-11-29 00:41:00,0.7132,0.7132,0.71315,0.7132,166100000.0
2007-11-29 00:42:00,0.7132,0.7133,0.71315,0.71325,386600000.0
2007-11-29 00:43:00,0.71325,0.71325,0.7131,0.7131,383400000.0
2007-11-29 00:44:00,0.7131,0.7131,0.71305,0.7131,80300000.0
2007-11-29 00:45:00,0.71305,0.71315,0.71305,0.71315,455300000.0
2007-11-29 00:46:00,0.71315,0.7133,0.71315,0.71325,137500000.0
2007-11-29 00:47:00,0.7133,0.7133,0.71315,0.7132,122100000.0
2007-11-29 00:48:00,0.7132,0.7132,0.7132,0.7132,134800000.0
2007-11-29 00:49:00,0.7132,0.7132,0.7131,0.7132,115499999.0
2007-11-29 00:50:00,0.71315,0.71325,0.71315,0.7132,175000000.0
2007-11-29 00:51:00,0.7132,0.7132,0.71315,0.7132,217500000.0
2007-11-29 00:52:00,0.71315,0.7132,0.71305,0.71305,423299998.0
2007-11-29 00:53:00,0.7131,0.7131,0.7128,0.71295,373600000.0
2007-11-29 00:54:00,0.7129,0.7129,0.71275,0.7128,277000000.0
2007-11-29 00:55:00,0.7128,0.7129,0.7127,0.7129,221799999.0
2007-11-29 00:56:00,0.7129,0.71295,0.7129,0.7129,112000000.0
2007-11-29 00:57:00,0.7129,0.71305,0.71285,0.7129,326200000.0
2007-11-29 00:58:00,0.7128,0.713,0.7128,0.71295,256199999.0
2007-11-29 00:59:00,0.71295,0.713,0.71285,0.7129,184000000.0
2007-11-29 01:00:00,0.7129,0.7132,0.7129,0.7131,595999998.0
2007-11-29 01:01:00,0.7131,0.7134,0.7131,0.7133,617599994.0
2007-11-29 01:02:00,0.7133,0.7133,0.7133,0.7133,298400000.0
2007-11-29 01:03:00,0.7133,0.71335,0.71315,0.7132,254700000.0
2007-11-29 01:04:00,0.71315,0.7133,0.71315,0.7132,540100000.0
2007-11-29 01:05:00,0.7132,0.7133,0.7132,0.7132,470400000.0
2007-11-29 01:06:00,0.7132,0.7133,0.71315,0.71325,812200002.0
2007-11-29 01:07:00,0.7133,0.7133,0.71315,0.7133,250300000.0
2007-11-29 01:08:00,0.71325,0.71335,0.7132,0.71335,371699999.0
2007-11-29 01:09:00,0.71335,0.71335,0.7133,0.71335,25300000.0
2007-11-29 01:10:00,0.71335,0.71335,0.7132,0.71335,17900000.0
2007-11-29 01:11:00,0.7132,0.71335,0.7132,0.71325,34850000.0
2007-11-29 01:12:00,0.7132,0.71335,0.7132,0.71335,59300000.0
2007-11-29 01:13:00,0.71335,0.71335,0.7133,0.7133,39600000.0
2007-11-29 01:14:00,0.7133,0.7134,0.71325,0.7134,313725000.0
2007-11-29 01:15:00,0.71335,0.71345,0.7132,0.7133,287300004.0
2007-11-29 01:16:00,0.7133,0.71345,0.7133,0.71345,207199998.0
2007-11-29 01:17:00,0.71345,0.7135,0.71345,0.71345,367200000.0
2007-11-29 01:18:00,0.71345,0.71345,0.7133,0.7133,537600000.0
2007-11-29 01:19:00,0.7133,0.71345,0.7133,0.71345,290400000.0
2007-11-29 01:20:00,0.71345,0.7135,0.71335,0.71345,1477500016.0
2007-11-29 01:21:00,0.71345,0.7135,0.71335,0.7134,457499999.0
2007-11-29 01:22:00,0.7134,0.7134,0.7133,0.7134,304199998.0
2007-11-29 01:23:00,0.7134,0.7134,0.71335,0.7134,223200000.0
2007-11-29 01:24:00,0.7134,0.7134,0.71325,0.71335,361900000.0
2007-11-29 01:25:00,0.71335,0.7135,0.71335,0.71345,1567600010.0
2007-11-29 01:26:00,0.71345,0.7135,0.71345,0.7135,333700000.0
2007-11-29 01:27:00,0.7135,0.71365,0.71345,0.7136,503899995.0
2007-11-29 01:28:00,0.7136,0.7136,0.71355,0.7136,71300000.0
2007-11-29 01:29:00,0.71355,0.7136,0.7135,0.7135,214800000.0
2007-11-29 01:30:00,0.7136,0.7136,0.7135,0.7136,328900000.0
2007-11-29 01:31:00,0.7136,0.7136,0.7134,0.7136,394399999.0
2007-11-29 01:32:00,0.7136,0.7136,0.71345,0.7135,297000002.0
2007-11-29 01:33:00,0.7135,0.7135,0.71345,0.7135,269600000.0
2007-11-29 01:34:00,0.7135,0.7136,0.7135,0.7136,672000000.0
2007-11-29 01:35:00,0.7136,0.7137,0.71345,0.71355,587799996.0
2007-11-29 01:36:00,0.7135,0.7136,0.7135,0.71355,495200000.0
2007-11-29 01:37:00,0.71355,0.7136,0.7135,0.71355,331600000.0
2007-11-29 01:38:00,0.71355,0.7136,0.71355,0.7136,591400000.0
2007-11-29 01:39:00,0.71355,0.7136,0.71345,0.71355,625899995.0
2007-11-29 01:40:00,0.7136,0.7136,0.7135,0.71355,292100000.0
2007-11-29 01:41:00,0.7136,0.7136,0.71355,0.7136,241699999.0
2007-11-29 01:42:00,0.71355,0.7136,0.7135,0.71355,533200000.0
2007-11-29 01:43:00,0.7136,0.7136,0.71355,0.7136,234899998.0
2007-11-29 01:44:00,0.7136,0.7136,0.7135,0.7135,78300000.0
2007-11-29 01:45:00,0.7136,0.7138,0.71355,0.71365,491599999.0
2007-11-29 01:46:00,0.71365,0.7137,0.71365,0.7137,858399990.0
2007-11-29 01:47:00,0.71365,0.7138,0.71365,0.7138,552600001.0
2007-11-29 01:48:00,0.7138,0.7138,0.7137,0.7138,299600000.0
2007-11-29 01:49:00,0.7138,0.7138,0.7137,0.7137,215500000.0
2007-11-29 01:50:00,0.7138,0.7138,0.71355,0.7138,71500000.0
2007-11-29 01:51:00,0.7138,0.7138,0.7137,0.71375,116400000.0
2007-11-29 01:52:00,0.71375,0.7139,0.71375,0.7138,738000001.0
2007-11-29 01:53:00,0.7138,0.7138,0.71365,0.71375,407299998.0
2007-11-29 01:54:00,0.7138,0.7138,0.71375,0.7138,107200000.0
2007-11-29 01:55:00,0.7138,0.7138,0.7137,0.7138,44000000.0
2007-11-29 01:56:00,0.7138,0.7138,0.7137,0.7138,148800000.0
2007-11-29 01:57:00,0.7138,0.7139,0.7138,0.7139,236000000.0
2007-11-29 01:58:00,0.7139,0.7139,0.71385,0.71385,73600000.0
2007-11-29 01:59:00,0.71385,0.71395,0.7138,0.7139,297499998.0
2007-11-29 02:00:00,0.7139,0.7139,0.71375,0.71375,545400005.0
2007-11-29 02:01:00,0.7138,0.7139,0.71375,0.71385,434899998.0
2007-11-29 02:02:00,0.71385,0.71385,0.7138,0.7138,84500000.0
2007-11-29 02:03:00,0.7138,0.7138,0.7138,0.7138,171300000.0
2007-11-29 02:04:00,0.7138,0.7138,0.7137,0.7138,259850000.0
2007-11-29 02:05:00,0.7138,0.7139,0.71375,0.71385,177600000.0
2007-11-29 02:06:00,0.71385,0.7139,0.71385,0.7139,50700000.0
2007-11-29 02:07:00,0.7139,0.7139,0.71385,0.7139,87400000.0
2007-11-29 02:08:00,0.71385,0.7139,0.71385,0.7139,228300000.0
2007-11-29 02:09:00,0.7139,0.7139,0.71375,0.7139,563650006.0
2007-11-29 02:10:00,0.7139,0.714,0.71385,0.714,360399999.0
2007-11-29 02:11:00,0.714,0.714,0.7139,0.714,48600000.0
2007-11-29 02:12:00,0.714,0.714,0.71395,0.714,22900000.0
2007-11-29 02:13:00,0.714,0.714,0.7139,0.7139,9600000.0
2007-11-29 02:14:00,0.7139,0.71395,0.7138,0.71395,43400000.0
2007-11-29 02:15:00,0.71395,0.714,0.71395,0.714,25200000.0
2007-11-29 02:16:00,0.714,0.714,0.7139,0.7139,66200000.0
2007-11-29 02:17:00,0.7139,0.714,0.7139,0.71395,55500000.0
2007-11-29 02:18:00,0.71395,0.714,0.7139,0.714,149300000.0
2007-11-29 02:19:00,0.714,0.714,0.71395,0.714,200699999.0
2007-11-29 02:20:00,0.714,0.71405,0.7139,0.71405,243099998.0
2007-11-29 02:21:00,0.71405,0.71405,0.71395,0.71405,57500000.0
2007-11-29 02:22:00,0.714,0.71405,0.714,0.71405,38350000.0
2007-11-29 02:23:00,0.71405,0.71405,0.71405,0.71405,13700000.0
2007-11-29 02:24:00,0.71405,0.7141,0.714,0.7141,733849998.0
2007-11-29 02:25:00,0.7141,0.7142,0.714,0.7142,260800000.0
2007-11-29 02:26:00,0.714,0.7142,0.714,0.7142,51000000.0
2007-11-29 02:27:00,0.7142,0.7142,0.7141,0.7142,72200000.0
2007-11-29 02:28:00,0.7141,0.7142,0.714,0.7142,188600002.0
2007-11-29 02:29:00,0.7142,0.7142,0.7141,0.7142,85200000.0
2007-11-29 02:30:00,0.7142,0.7142,0.714,0.71415,94300000.0
2007-11-29 02:31:00,0.71415,0.7142,0.7141,0.71415,92000002.0
2007-11-29 02:32:00,0.71415,0.71415,0.7141,0.71415,191399999.0
2007-11-29 02:33:00,0.71415,0.71415,0.71405,0.7141,154399999.0
2007-11-29 02:34:00,0.7141,0.7142,0.7141,0.71415,705499997.0
2007-11-29 02:35:00,0.71415,0.71435,0.71415,0.71435,316024999.0
2007-11-29 02:36:00,0.71435,0.7144,0.7143,0.71435,392100004.0
2007-11-29 02:37:00,0.71435,0.7144,0.71435,0.7144,119624999.0
2007-11-29 02:38:00,0.7144,0.7144,0.7144,0.7144,583999995.0
2007-11-29 02:39:00,0.7144,0.7144,0.7143,0.71435,363000012.0
2007-11-29 02:40:00,0.71435,0.7144,0.71435,0.7144,62800000.0
2007-11-29 02:41:00,0.71435,0.7144,0.71435,0.7144,69100000.0
2007-11-29 02:42:00,0.7144,0.7144,0.7143,0.7144,189100000.0
2007-11-29 02:43:00,0.7144,0.7144,0.7143,0.7144,55000000.0
2007-11-29 02:44:00,0.7144,0.7144,0.7143,0.7144,50000000.0
2007-11-29 02:45:00,0.7143,0.7144,0.7142,0.7143,405900002.0
2007-11-29 02:46:00,0.71425,0.7143,0.7142,0.71425,156000000.0
2007-11-29 02:47:00,0.7143,0.7143,0.71425,0.7143,170100000.0
2007-11-29 02:48:00,0.7143,0.7143,0.71425,0.7143,249200000.0
2007-11-29 02:49:00,0.71425,0.7144,0.7142,0.7143,710500010.0
2007-11-29 02:50:00,0.7143,0.7143,0.71425,0.71425,454200000.0
2007-11-29 02:51:00,0.71425,0.7143,0.71405,0.7141,484700000.0
2007-11-29 02:52:00,0.7141,0.71415,0.71405,0.7141,959999998.0
2007-11-29 02:53:00,0.7141,0.7141,0.71395,0.7141,721400015.0
2007-11-29 02:54:00,0.7141,0.7141,0.71385,0.7139,328899998.0
2007-11-29 02:55:00,0.71385,0.714,0.7138,0.714,800300007.0
2007-11-29 02:56:00,0.71395,0.714,0.7139,0.714,146400000.0
2007-11-29 02:57:00,0.714,0.714,0.71395,0.714,228700000.0
2007-11-29 02:58:00,0.714,0.71415,0.71395,0.71415,660099989.0
2007-11-29 02:59:00,0.7142,0.7142,0.71405,0.71405,648600000.0
2007-11-29 03:00:00,0.7141,0.7141,0.714,0.714,1063799981.0
2007-11-29 03:01:00,0.714,0.71405,0.71395,0.714,993299989.0
2007-11-29 03:02:00,0.714,0.714,0.7139,0.7139,200800000.0
2007-11-29 03:03:00,0.7139,0.7139,0.7138,0.7138,98400000.0
2007-11-29 03:04:00,0.7138,0.7138,0.7138,0.7138,850400000.0
2007-11-29 03:05:00,0.7138,0.7138,0.71375,0.7138,660999992.0
2007-11-29 03:06:00,0.7138,0.7138,0.7137,0.7138,613899996.0
2007-11-29 03:07:00,0.71385,0.7139,0.7137,0.7137,296800000.0
2007-11-29 03:08:00,0.7137,0.7138,0.71365,0.7137,980899997.0
2007-11-29 03:09:00,0.7137,0.7137,0.7135,0.7137,696600001.0
2007-11-29 03:10:00,0.7137,0.7137,0.7136,0.7137,310000000.0
2007-11-29 03:11:00,0.7137,0.7138,0.7137,0.7137,252000000.0
2007-11-29 03:12:00,0.7137,0.7137,0.7137,0.7137,625800010.0
2007-11-29 03:13:00,0.7137,0.7137,0.7137,0.7137,893899997.0
2007-11-29 03:14:00,0.7137,0.7138,0.71365,0.71375,1144699988.0
2007-11-29 03:15:00,0.71375,0.7138,0.71365,0.7138,1342399996.0
2007-11-29 03:16:00,0.7138,0.7138,0.71375,0.7138,295200000.0
2007-11-29 03:17:00,0.71375,0.7138,0.71365,0.7138,590499992.0
2007-11-29 03:18:00,0.7138,0.7138,0.7137,0.7137,528200000.0
2007-11-29 03:19:00,0.7137,0.7137,0.7134,0.7135,856399991.0
2007-11-29 03:20:00,0.7135,0.7135,0.7131,0.7132,904800005.0
2007-11-29 03:21:00,0.7132,0.7133,0.7132,0.7133,728600002.0
2007-11-29 03:22:00,0.71325,0.71335,0.71325,0.71335,872299997.0
2007-11-29 03:23:00,0.71335,0.71335,0.71325,0.71335,529800000.0
2007-11-29 03:24:00,0.71335,0.71335,0.7133,0.7133,628000000.0
2007-11-29 03:25:00,0.7133,0.7135,0.7133,0.7133,640099996.0
2007-11-29 03:26:00,0.7133,0.7134,0.71325,0.71335,626000000.0
2007-11-29 03:27:00,0.71335,0.7134,0.7133,0.71335,729599999.0
2007-11-29 03:28:00,0.71335,0.7135,0.71335,0.71335,515999999.0
2007-11-29 03:29:00,0.71335,0.7134,0.7132,0.7134,763300004.0
2007-11-29 03:30:00,0.7134,0.71345,0.71335,0.71335,553200001.0
2007-11-29 03:31:00,0.71335,0.71345,0.7133,0.7133,547599998.0
2007-11-29 03:32:00,0.7133,0.7135,0.7133,0.71345,121600000.0
2007-11-29 03:33:00,0.7135,0.7135,0.71345,0.7135,20000000.0
2007-11-29 03:34:00,0.7135,0.7135,0.7134,0.7134,99200000.0
2007-11-29 03:35:00,0.7134,0.7135,0.7134,0.7135,1203499975.0
2007-11-29 03:36:00,0.7135,0.7136,0.71345,0.7136,112000000.0
2007-11-29 03:37:00,0.7136,0.7136,0.7135,0.7136,54000000.0
2007-11-29 03:38:00,0.7136,0.7136,0.7135,0.7135,92800000.0
2007-11-29 03:39:00,0.7135,0.7136,0.71345,0.71345,590199999.0
2007-11-29 03:40:00,0.71345,0.7136,0.71345,0.7135,917800005.0
2007-11-29 03:41:00,0.7135,0.7135,0.7134,0.7135,440299992.0
2007-11-29 03:42:00,0.7135,0.7135,0.7135,0.7135,97600000.0
2007-11-29 03:43:00,0.7135,0.7135,0.7135,0.7135,673599994.0
2007-11-29 03:44:00,0.7135,0.7135,0.7135,0.7135,534399995.0
2007-11-29 03:45:00,0.7135,0.7135,0.7133,0.7134,820699995.0
2007-11-29 03:46:00,0.7134,0.7135,0.7134,0.7134,559300006.0
2007-11-29 03:47:00,0.7134,0.7134,0.7133,0.7134,486800002.0
2007-11-29 03:48:00,0.71335,0.7134,0.71325,0.7134,348299990.0
2007-11-29 03:49:00,0.7134,0.7135,0.7133,0.7135,612700003.0
2007-11-29 03:50:00,0.7135,0.7135,0.71325,0.7134,1259400037.0
2007-11-29 03:51:00,0.7134,0.7135,0.71335,0.7134,1318500042.0
2007-11-29 03:52:00,0.7134,0.7135,0.7133,0.7134,1431999980.0
2007-11-29 03:53:00,0.7134,0.7135,0.71335,0.7135,439500002.0
2007-11-29 03:54:00,0.7135,0.7135,0.7135,0.7135,201600000.0
2007-11-29 03:55:00,0.7135,0.7136,0.7135,0.71355,789300002.0
2007-11-29 03:56:00,0.7136,0.7136,0.71355,0.7136,229500000.0
2007-11-29 03:57:00,0.7136,0.7137,0.7136,0.7137,655999986.0
2007-11-29 03:58:00,0.7138,0.7138,0.7137,0.7137,950400008.0
2007-11-29 03:59:00,0.7137,0.7138,0.7137,0.71375,950400008.0
2007-11-29 04:00:00,0.71375,0.71385,0.7137,0.7138,835999998.0
2007-11-29 04:01:00,0.7138,0.7138,0.7136,0.7137,1527900014.0
2007-11-29 04:02:00,0.7137,0.7137,0.71365,0.7137,853300012.0
2007-11-29 04:03:00,0.7137,0.71385,0.7137,0.7138,767600008.0
2007-11-29 04:04:00,0.7138,0.7138,0.7136,0.7136,1376800006.0
2007-11-29 04:05:00,0.71365,0.71365,0.7134,0.71355,1404399997.0
2007-11-29 04:06:00,0.7136,0.7137,0.71345,0.7135,890099991.0
2007-11-29 04:07:00,0.7135,0.7136,0.7135,0.7135,1051999992.0
2007-11-29 04:08:00,0.7135,0.71355,0.71335,0.7134,1392099984.0
2007-11-29 04:09:00,0.71345,0.7135,0.71335,0.71335,495399998.0
2007-11-29 04:10:00,0.7134,0.71355,0.71335,0.71345,772699998.0
2007-11-29 04:11:00,0.71345,0.71355,0.7134,0.7134,1466300003.0
2007-11-29 04:12:00,0.7134,0.7135,0.7134,0.71345,998500005.0
2007-11-29 04:13:00,0.7135,0.7135,0.7134,0.7135,522600010.0
2007-11-29 04:14:00,0.7135,0.7135,0.71345,0.7135,543200013.0
2007-11-29 04:15:00,0.7135,0.7137,0.7135,0.7136,855200000.0
2007-11-29 04:16:00,0.7136,0.71365,0.71355,0.71355,1003799989.0
2007-11-29 04:17:00,0.71355,0.7136,0.71355,0.7136,862099992.0
2007-11-29 04:18:00,0.7136,0.7136,0.71335,0.7134,649300001.0
2007-11-29 04:19:00,0.7134,0.7135,0.7134,0.7135,771200002.0
2007-11-29 04:20:00,0.7135,0.7136,0.7134,0.7136,1088200010.0
2007-11-29 04:21:00,0.71365,0.71365,0.7136,0.7136,204000000.0
2007-11-29 04:22:00,0.7136,0.7136,0.7135,0.7136,1267199992.0
2007-11-29 04:23:00,0.7136,0.71365,0.71345,0.71365,1392899994.0
2007-11-29 04:24:00,0.71365,0.71365,0.71355,0.7136,413899998.0
2007-11-29 04:25:00,0.7136,0.71365,0.71355,0.7136,1068699999.0
2007-11-29 04:26:00,0.7136,0.7138,0.71355,0.71365,1712400007.0
2007-11-29 04:27:00,0.7137,0.7137,0.71355,0.7137,587099998.0
2007-11-29 04:28:00,0.71365,0.7137,0.71345,0.7136,1264999999.0
2007-11-29 04:29:00,0.7136,0.7136,0.7135,0.71355,1229599987.0
2007-11-29 04:30:00,0.71355,0.7136,0.7133,0.7133,993299993.0
2007-11-29 04:31:00,0.7133,0.7134,0.7133,0.7133,1944499999.0
2007-11-29 04:32:00,0.7133,0.71345,0.71325,0.7133,1102700009.0
2007-11-29 04:33:00,0.7133,0.7133,0.71325,0.7133,1881599995.0
2007-11-29 04:34:00,0.7133,0.71335,0.7133,0.71335,574400006.0
2007-11-29 04:35:00,0.71335,0.71345,0.7133,0.71345,372799996.0
2007-11-29 04:36:00,0.7134,0.71345,0.7134,0.71345,495500000.0
2007-11-29 04:37:00,0.71345,0.71345,0.7133,0.7133,171900000.0
2007-11-29 04:38:00,0.71345,0.71345,0.71325,0.71335,1199500010.0
2007-11-29 04:39:00,0.71335,0.71355,0.71335,0.7135,1124000000.0
2007-11-29 04:40:00,0.7135,0.71355,0.71345,0.71355,1136800001.0
2007-11-29 04:41:00,0.71355,0.71355,0.71345,0.7135,295500000.0
2007-11-29 04:42:00,0.7135,0.71355,0.7134,0.7134,1867199993.0
2007-11-29 04:43:00,0.71345,0.71355,0.7134,0.7135,581399999.0
2007-11-29 04:44:00,0.71345,0.71355,0.71325,0.7135,1631600007.0
2007-11-29 04:45:00,0.7135,0.71355,0.7135,0.71355,1439199999.0
2007-11-29 04:46:00,0.71355,0.71355,0.71345,0.7135,854399999.0
2007-11-29 04:47:00,0.7135,0.71365,0.7135,0.7136,822900003.0
2007-11-29 04:48:00,0.71365,0.71365,0.7135,0.7136,363999998.0
2007-11-29 04:49:00,0.7136,0.7136,0.7135,0.71355,1651999999.0
2007-11-29 04:50:00,0.71355,0.7136,0.7135,0.71355,559200000.0
2007-11-29 04:51:00,0.71355,0.7136,0.71355,0.7136,432799983.0
2007-11-29 04:52:00,0.7136,0.7136,0.7136,0.7136,382399990.0
2007-11-29 04:53:00,0.7136,0.71365,0.7135,0.71365,798000003.0
2007-11-29 04:54:00,0.71365,0.7137,0.7136,0.7136,741599994.0
2007-11-29 04:55:00,0.7136,0.7136,0.71355,0.71355,823999994.0
2007-11-29 04:56:00,0.71355,0.7138,0.71355,0.7138,868800001.0
2007-11-29 04:57:00,0.7138,0.71385,0.7137,0.7137,1151999997.0
2007-11-29 04:58:00,0.7137,0.7137,0.7136,0.71365,770499985.0
2007-11-29 04:59:00,0.71365,0.71375,0.7136,0.71375,744799998.0
2007-11-29 05:00:00,0.71375,0.7138,0.71365,0.7137,495899999.0
2007-11-29 05:01:00,0.7138,0.7138,0.7137,0.71375,356400002.0
2007-11-29 05:02:00,0.7138,0.7138,0.7137,0.7138,718400019.0
2007-11-29 05:03:00,0.7138,0.7138,0.7137,0.7137,208099995.0
2007-11-29 05:04:00,0.7137,0.7138,0.7137,0.71375,373600000.0
2007-11-29 05:05:00,0.7138,0.7138,0.71375,0.71375,315200002.0
2007-11-29 05:06:00,0.7138,0.7138,0.71375,0.7138,294100000.0
2007-11-29 05:07:00,0.7138,0.7138,0.71365,0.71365,1378899984.0
2007-11-29 05:08:00,0.7137,0.7137,0.71365,0.71365,199500003.0
2007-11-29 05:09:00,0.7137,0.71375,0.7137,0.71375,166399999.0
2007-11-29 05:10:00,0.71375,0.7138,0.71375,0.7138,53600000.0
2007-11-29 05:11:00,0.7138,0.7138,0.71375,0.7138,147599999.0
2007-11-29 05:12:00,0.7138,0.7138,0.7137,0.7138,316899998.0
2007-11-29 05:13:00,0.7138,0.7138,0.7137,0.71375,368800002.0
2007-11-29 05:14:00,0.7137,0.71375,0.7136,0.71365,612900011.0
2007-11-29 05:15:00,0.71365,0.7137,0.7136,0.7137,350400000.0
2007-11-29 05:16:00,0.7137,0.7137,0.7135,0.7136,776799997.0
2007-11-29 05:17:00,0.7136,0.7136,0.7135,0.7136,302900000.0
2007-11-29 05:18:00,0.7136,0.71365,0.71355,0.71365,578500002.0
2007-11-29 05:19:00,0.7136,0.7138,0.7136,0.71375,257100001.0
2007-11-29 05:20:00,0.71375,0.7138,0.7137,0.7138,728600001.0
2007-11-29 05:21:00,0.7138,0.7139,0.71375,0.7139,470999997.0
2007-11-29 05:22:00,0.7139,0.714,0.71385,0.714,549499991.0
2007-11-29 05:23:00,0.714,0.714,0.7139,0.7139,814899978.0
2007-11-29 05:24:00,0.71395,0.71395,0.7139,0.7139,584400000.0
2007-11-29 05:25:00,0.7139,0.7139,0.7138,0.7138,912500003.0
2007-11-29 05:26:00,0.71385,0.71385,0.71375,0.71375,705600011.0
2007-11-29 05:27:00,0.71375,0.71375,0.7136,0.7137,200500000.0
2007-11-29 05:28:00,0.7137,0.7138,0.7137,0.7138,261099997.0
2007-11-29 05:29:00,0.7138,0.71395,0.7138,0.7139,76000000.0
2007-11-29 05:30:00,0.7139,0.7139,0.7137,0.7137,587400003.0
2007-11-29 05:31:00,0.7137,0.7139,0.7137,0.71385,364400000.0
2007-11-29 05:32:00,0.7139,0.7139,0.71385,0.71385,174999998.0
2007-11-29 05:33:00,0.71385,0.7139,0.7138,0.7139,20500000.0
2007-11-29 05:34:00,0.7139,0.7139,0.7139,0.7139,320000000.0
2007-11-29 05:35:00,0.7139,0.7139,0.71385,0.7139,560799998.0
2007-11-29 05:36:00,0.7139,0.7139,0.71385,0.71385,458400003.0
2007-11-29 05:37:00,0.71385,0.7139,0.71385,0.7139,339199999.0
2007-11-29 05:38:00,0.7139,0.7139,0.71385,0.7139,115200000.0
2007-11-29 05:39:00,0.7139,0.7139,0.71385,0.7139,32900000.0
2007-11-29 05:40:00,0.7139,0.7139,0.7138,0.7139,61600001.0
2007-11-29 05:41:00,0.7139,0.7139,0.71385,0.71385,23200000.0
2007-11-29 05:42:00,0.7138,0.714,0.7138,0.714,260600000.0
2007-11-29 05:43:00,0.714,0.71415,0.714,0.71405,1244000005.0
2007-11-29 05:44:00,0.71405,0.71405,0.7137,0.7137,1095900007.0
2007-11-29 05:45:00,0.71375,0.7138,0.71365,0.71375,1295600012.0
2007-11-29 05:46:00,0.7137,0.71385,0.7137,0.71375,554500000.0
2007-11-29 05:47:00,0.7137,0.7138,0.7137,0.7138,228499999.0
2007-11-29 05:48:00,0.7138,0.7138,0.7137,0.7137,67200000.0
2007-11-29 05:49:00,0.7137,0.7138,0.7137,0.7138,176800000.0
2007-11-29 05:50:00,0.7138,0.7138,0.7137,0.71375,127800000.0
2007-11-29 05:51:00,0.71375,0.7138,0.7137,0.7137,1003400007.0
2007-11-29 05:52:00,0.71375,0.7138,0.7137,0.7137,1002399980.0
2007-11-29 05:53:00,0.71375,0.7138,0.71375,0.71375,142600000.0
2007-11-29 05:54:00,0.71375,0.71385,0.7137,0.71375,1808599991.0
2007-11-29 05:55:00,0.71375,0.7138,0.71365,0.71375,835299995.0
2007-11-29 05:56:00,0.71375,0.7139,0.7137,0.7138,786099996.0
2007-11-29 05:57:00,0.7138,0.71385,0.71365,0.7138,1669499997.0
2007-11-29 05:58:00,0.71375,0.71395,0.7137,0.71395,1680399996.0
2007-11-29 05:59:00,0.71395,0.714,0.71395,0.714,238400000.0
2007-11-29 06:00:00,0.714,0.7141,0.71395,0.7141,619200003.0
2007-11-29 06:01:00,0.7141,0.7142,0.71395,0.7141,1178700021.0
2007-11-29 06:02:00,0.7141,0.7142,0.7141,0.71415,292700000.0
2007-11-29 06:03:00,0.71415,0.7142,0.714,0.71415,216499998.0
2007-11-29 06:04:00,0.71415,0.7142,0.71405,0.71415,572400006.0
2007-11-29 06:05:00,0.7142,0.7143,0.71415,0.71425,1035200004.0
2007-11-29 06:06:00,0.71425,0.7143,0.7142,0.7142,863200006.0
2007-11-29 06:07:00,0.7142,0.7144,0.7142,0.7144,662400000.0
2007-11-29 06:08:00,0.7144,0.7144,0.7143,0.7144,961600001.0
2007-11-29 06:09:00,0.7144,0.7144,0.7142,0.7143,397299998.0
2007-11-29 06:10:00,0.7143,0.7143,0.7142,0.71425,883699999.0
2007-11-29 06:11:00,0.7143,0.7143,0.71415,0.7142,272399999.0
2007-11-29 06:12:00,0.71415,0.7143,0.71405,0.7143,1410099988.0
2007-11-29 06:13:00,0.7143,0.7144,0.71425,0.7144,508000000.0
2007-11-29 06:14:00,0.7144,0.7144,0.7144,0.7144,156800000.0
2007-11-29 06:15:00,0.7144,0.7144,0.71435,0.7144,62400000.0
2007-11-29 06:16:00,0.7144,0.7145,0.71435,0.7145,172800000.0
2007-11-29 06:17:00,0.7145,0.7145,0.71435,0.7145,945500007.0
2007-11-29 06:18:00,0.7145,0.7145,0.7145,0.7145,131200000.0
2007-11-29 06:19:00,0.7145,0.7145,0.71435,0.7145,225699998.0
2007-11-29 06:20:00,0.71445,0.7145,0.71445,0.7145,28000000.0
2007-11-29 06:21:00,0.7145,0.7145,0.71435,0.71435,405700003.0
2007-11-29 06:22:00,0.71435,0.71435,0.7142,0.71425,598199993.0
2007-11-29 06:23:00,0.7143,0.7143,0.71425,0.7143,237400000.0
2007-11-29 06:24:00,0.7143,0.7143,0.71415,0.7142,236100001.0
2007-11-29 06:25:00,0.7142,0.7142,0.7141,0.7141,507200003.0
2007-11-29 06:26:00,0.7141,0.71415,0.714,0.71405,418100001.0
2007-11-29 06:27:00,0.71405,0.7141,0.714,0.7141,758100000.0
2007-11-29 06:28:00,0.7141,0.7142,0.7141,0.7142,423799992.0
2007-11-29 06:29:00,0.7142,0.7143,0.71415,0.71425,282799999.0
2007-11-29 06:30:00,0.7143,0.7143,0.71415,0.7142,442200000.0
2007-11-29 06:31:00,0.71415,0.7142,0.71405,0.71415,51900000.0
2007-11-29 06:32:00,0.71415,0.7143,0.7141,0.7142,519199994.0
2007-11-29 06:33:00,0.7142,0.7142,0.71405,0.71405,189199998.0
2007-11-29 06:34:00,0.7141,0.7141,0.71395,0.71405,924599998.0
2007-11-29 06:35:00,0.71405,0.7142,0.71405,0.7142,386400000.0
2007-11-29 06:36:00,0.7142,0.7142,0.714,0.71405,820900017.0
2007-11-29 06:37:00,0.71405,0.7142,0.71405,0.7141,640799995.0
2007-11-29 06:38:00,0.71415,0.71415,0.71395,0.71405,532100007.0
2007-11-29 06:39:00,0.7141,0.7141,0.71405,0.7141,192000000.0
2007-11-29 06:40:00,0.7141,0.7141,0.71395,0.71395,94400000.0
2007-11-29 06:41:00,0.71395,0.71395,0.7138,0.7138,562400000.0
2007-11-29 06:42:00,0.7138,0.7138,0.7137,0.7137,456800000.0
2007-11-29 06:43:00,0.7137,0.7139,0.71365,0.7138,1448700000.0
2007-11-29 06:44:00,0.7138,0.7138,0.71375,0.71375,262300000.0
2007-11-29 06:45:00,0.71375,0.7139,0.7137,0.71385,502299998.0
2007-11-29 06:46:00,0.71385,0.71385,0.71365,0.7137,707799996.0
2007-11-29 06:47:00,0.71375,0.7138,0.71365,0.71365,723499989.0
2007-11-29 06:48:00,0.71365,0.71375,0.71365,0.7137,627599991.0
2007-11-29 06:49:00,0.7137,0.7138,0.7137,0.7138,529799999.0
2007-11-29 06:50:00,0.7138,0.7138,0.7137,0.7137,172800000.0
2007-11-29 06:51:00,0.7137,0.7138,0.7137,0.7138,496800002.0
2007-11-29 06:52:00,0.7138,0.7138,0.7137,0.7137,419999995.0
2007-11-29 06:53:00,0.7137,0.7137,0.71355,0.7137,607299982.0
2007-11-29 06:54:00,0.7137,0.7138,0.71365,0.71375,1448399999.0
2007-11-29 06:55:00,0.71375,0.7138,0.71365,0.7137,1106699987.0
2007-11-29 06:56:00,0.7137,0.7138,0.7137,0.7138,711999996.0
2007-11-29 06:57:00,0.7138,0.7138,0.71375,0.7138,521399998.0
2007-11-29 06:58:00,0.7138,0.7138,0.71375,0.71375,1010399999.0
2007-11-29 06:59:00,0.71375,0.7138,0.7137,0.71375,709600006.0
2007-11-29 07:00:00,0.71375,0.71375,0.7135,0.7135,999600009.0
2007-11-29 07:01:00,0.7135,0.7137,0.7135,0.7137,442800000.0
2007-11-29 07:02:00,0.71365,0.71375,0.71365,0.7137,461100004.0
2007-11-29 07:03:00,0.7137,0.71375,0.7135,0.71355,642700014.0
2007-11-29 07:04:00,0.71355,0.7136,0.71355,0.71355,40800000.0
2007-11-29 07:05:00,0.71355,0.7136,0.71355,0.7136,343899999.0
2007-11-29 07:06:00,0.7136,0.71365,0.7136,0.7136,974400000.0
2007-11-29 07:07:00,0.7136,0.7136,0.7135,0.7136,659999996.0
2007-11-29 07:08:00,0.7136,0.7136,0.7135,0.7136,281599994.0
2007-11-29 07:09:00,0.7136,0.7136,0.71355,0.71355,140000000.0
2007-11-29 07:10:00,0.71355,0.7136,0.7135,0.7136,256099991.0
2007-11-29 07:11:00,0.7136,0.7136,0.71335,0.7135,937499990.0
2007-11-29 07:12:00,0.7135,0.7135,0.7134,0.71345,535600000.0
2007-11-29 07:13:00,0.71345,0.7135,0.71345,0.7135,259100000.0
2007-11-29 07:14:00,0.7135,0.7135,0.71345,0.7135,345500000.0
2007-11-29 07:15:00,0.7135,0.7135,0.7134,0.7135,357599996.0
2007-11-29 07:16:00,0.7135,0.71355,0.71335,0.7135,701599996.0
2007-11-29 07:17:00,0.71355,0.71355,0.71345,0.7135,410499992.0
2007-11-29 07:18:00,0.71345,0.7135,0.7133,0.71335,56400000.0
2007-11-29 07:19:00,0.71335,0.7135,0.71335,0.7135,108300000.0
2007-11-29 07:20:00,0.7135,0.7135,0.71335,0.71345,98700000.0
2007-11-29 07:21:00,0.7135,0.7135,0.71345,0.7135,322800000.0
2007-11-29 07:22:00,0.7135,0.71355,0.71345,0.71345,884599992.0
2007-11-29 07:23:00,0.71345,0.7137,0.71345,0.7135,1180000007.0
2007-11-29 07:24:00,0.71345,0.7136,0.71345,0.71355,1091000001.0
2007-11-29 07:25:00,0.71355,0.7136,0.71355,0.7136,107200000.0
2007-11-29 07:26:00,0.7136,0.7136,0.7135,0.71355,210199997.0
2007-11-29 07:27:00,0.7135,0.7136,0.71345,0.7136,171499999.0
2007-11-29 07:28:00,0.7136,0.7136,0.71345,0.71355,313699998.0
2007-11-29 07:29:00,0.71355,0.7136,0.71345,0.7135,207200001.0
2007-11-29 07:30:00,0.7135,0.71355,0.71345,0.7135,711299999.0
2007-11-29 07:31:00,0.7135,0.7136,0.7135,0.7135,882200001.0
2007-11-29 07:32:00,0.7135,0.7137,0.7135,0.7137,1303199981.0
2007-11-29 07:33:00,0.7137,0.7138,0.7137,0.7137,666400000.0
2007-11-29 07:34:00,0.7137,0.71375,0.71365,0.7137,405599998.0
2007-11-29 07:35:00,0.7137,0.7137,0.7135,0.71355,731500000.0
2007-11-29 07:36:00,0.7136,0.7138,0.71355,0.71365,1292200001.0
2007-11-29 07:37:00,0.7137,0.71385,0.71365,0.7138,724700001.0
2007-11-29 07:38:00,0.7138,0.714,0.7138,0.714,207600000.0
2007-11-29 07:39:00,0.714,0.714,0.7137,0.7137,661400018.0
2007-11-29 07:40:00,0.7137,0.7139,0.71365,0.7139,998899998.0
2007-11-29 07:41:00,0.7139,0.714,0.71375,0.7138,528199997.0
2007-11-29 07:42:00,0.71365,0.7138,0.71365,0.71375,152800000.0
2007-11-29 07:43:00,0.7138,0.7139,0.7138,0.7139,508800005.0
2007-11-29 07:44:00,0.71385,0.7139,0.71375,0.71385,118200000.0
2007-11-29 07:45:00,0.71375,0.71405,0.71375,0.71405,962000003.0
2007-11-29 07:46:00,0.714,0.71415,0.714,0.714,1605400034.0
2007-11-29 07:47:00,0.71405,0.71415,0.71395,0.7141,680300010.0
2007-11-29 07:48:00,0.7141,0.71415,0.71405,0.7141,1158700006.0
2007-11-29 07:49:00,0.7141,0.71415,0.7141,0.7141,1177599991.0
2007-11-29 07:50:00,0.71415,0.7142,0.71395,0.71405,540000000.0
2007-11-29 07:51:00,0.714,0.7142,0.71395,0.7142,1426599985.0
2007-11-29 07:52:00,0.7142,0.7142,0.71405,0.7141,539499993.0
2007-11-29 07:53:00,0.7141,0.7141,0.714,0.7141,429700001.0
2007-11-29 07:54:00,0.7141,0.7141,0.714,0.714,333200000.0
2007-11-29 07:55:00,0.714,0.7141,0.71395,0.71395,454900001.0
2007-11-29 07:56:00,0.714,0.714,0.714,0.714,796600000.0
2007-11-29 07:57:00,0.714,0.714,0.71395,0.714,951200000.0
2007-11-29 07:58:00,0.714,0.71405,0.7139,0.714,280399992.0
2007-11-29 07:59:00,0.714,0.71405,0.714,0.714,707500001.0
2007-11-29 08:00:00,0.714,0.7141,0.71395,0.7141,945199986.0
2007-11-29 08:01:00,0.7141,0.7146,0.71405,0.7145,1765800010.0
2007-11-29 08:02:00,0.7146,0.7147,0.7146,0.7146,1533500011.0
2007-11-29 08:03:00,0.7146,0.7147,0.71455,0.7146,1533500011.0
2007-11-29 08:04:00,0.7145,0.7146,0.7144,0.71445,1159499990.0
2007-11-29 08:05:00,0.71445,0.7145,0.7144,0.7145,1427799991.0
2007-11-29 08:06:00,0.7145,0.71455,0.7144,0.7145,2074800019.0
2007-11-29 08:07:00,0.7145,0.71455,0.7144,0.7145,961600015.0
2007-11-29 08:08:00,0.71445,0.7145,0.71445,0.7145,853899996.0
2007-11-29 08:09:00,0.7145,0.7146,0.7144,0.71455,797000005.0
2007-11-29 08:10:00,0.7146,0.7146,0.7146,0.7146,1097600005.0
2007-11-29 08:11:00,0.7146,0.71475,0.7146,0.7147,1978300006.0
2007-11-29 08:12:00,0.7143,0.7143,0.7139,0.7139,1198000014.0
2007-11-29 08:13:00,0.7146,0.7146,0.7144,0.71455,1198000014.0
2007-11-29 08:14:00,0.71455,0.7146,0.7145,0.7146,1440800023.0
2007-11-29 08:15:00,0.7142,0.7142,0.7141,0.7141,1384799995.0
2007-11-29 08:16:00,0.7146,0.7146,0.71455,0.7146,1384799995.0
2007-11-29 08:17:00,0.7146,0.7147,0.7146,0.7147,1259200009.0
2007-11-29 08:18:00,0.7147,0.7147,0.71455,0.71455,1152899983.0
2007-11-29 08:19:00,0.7144,0.7145,0.7144,0.7145,1425600021.0
2007-11-29 08:20:00,0.7146,0.7147,0.7145,0.7145,1425600021.0
2007-11-29 08:21:00,0.7146,0.7147,0.7146,0.7146,1084800002.0
2007-11-29 08:22:00,0.7145,0.7146,0.7145,0.7145,1778499979.0
2007-11-29 08:23:00,0.71455,0.7147,0.71455,0.7147,1778499979.0
2007-11-29 08:24:00,0.71465,0.71475,0.71465,0.71475,1486399989.0
2007-11-29 08:25:00,0.7148,0.7148,0.71475,0.71475,24800000.0
2007-11-29 08:26:00,0.71475,0.7148,0.71475,0.7148,42100000.0
2007-11-29 08:27:00,0.7148,0.7148,0.71465,0.7147,637699999.0
2007-11-29 08:28:00,0.7147,0.7147,0.7147,0.7147,824799994.0
2007-11-29 08:29:00,0.7147,0.7147,0.7147,0.7147,699199996.0
2007-11-29 08:30:00,0.7145,0.7146,0.7144,0.7146,1795500027.0
2007-11-29 08:31:00,0.7147,0.7147,0.7146,0.7146,1795500027.0
2007-11-29 08:32:00,0.71445,0.7145,0.7144,0.7144,1795500027.0
2007-11-29 08:33:00,0.7144,0.7145,0.7144,0.7144,1842400008.0
2007-11-29 08:34:00,0.7144,0.7144,0.7144,0.7144,1754400001.0
2007-11-29 08:35:00,0.7144,0.7144,0.7142,0.71435,2126500002.0
2007-11-29 08:36:00,0.71435,0.7144,0.71425,0.7144,1865300017.0
2007-11-29 08:37:00,0.7144,0.7144,0.71425,0.7143,1489399972.0
2007-11-29 08:38:00,0.7147,0.7148,0.7147,0.7148,1173000013.0
2007-11-29 08:39:00,0.71415,0.7143,0.71405,0.7143,1173000013.0
2007-11-29 08:40:00,0.7143,0.7144,0.71425,0.7143,555700003.0
2007-11-29 08:41:00,0.7143,0.7143,0.71425,0.7143,820900017.0
2007-11-29 08:42:00,0.7143,0.7143,0.7142,0.7142,525600002.0
2007-11-29 08:43:00,0.7142,0.7142,0.7141,0.7142,707800005.0
2007-11-29 08:44:00,0.7142,0.7142,0.7142,0.7142,263200000.0
2007-11-29 08:45:00,0.7142,0.7142,0.7141,0.7142,1942900034.0
2007-11-29 08:46:00,0.7142,0.7143,0.7141,0.7141,2141600030.0
2007-11-29 08:47:00,0.7141,0.7142,0.7141,0.7142,1432500016.0
2007-11-29 08:48:00,0.7142,0.7142,0.71415,0.71415,188500000.0
2007-11-29 08:49:00,0.71415,0.7142,0.71415,0.7142,587999994.0
2007-11-29 08:50:00,0.7142,0.7142,0.7141,0.7142,927199994.0
2007-11-29 08:51:00,0.7142,0.7142,0.71415,0.7142,336299997.0
2007-11-29 08:52:00,0.71415,0.7142,0.71415,0.7142,302800000.0
2007-11-29 08:53:00,0.7142,0.7142,0.71405,0.71405,881900008.0
2007-11-29 08:54:00,0.7141,0.7142,0.7141,0.7142,977600000.0
2007-11-29 08:55:00,0.7142,0.7142,0.71405,0.7141,700899999.0
2007-11-29 08:56:00,0.7141,0.7141,0.7139,0.7141,1274899996.0
2007-11-29 08:57:00,0.7141,0.7141,0.714,0.714,810399999.0
2007-11-29 08:58:00,0.7152,0.7153,0.7149,0.7151,1171299998.0
2007-11-29 08:59:00,0.71385,0.7141,0.7138,0.7139,1171299998.0
2007-11-29 09:00:00,0.7151,0.7152,0.7149,0.7149,1946100000.0
2007-11-29 09:01:00,0.7148,0.7151,0.7148,0.7151,1946100000.0
2007-11-29 09:02:00,0.7152,0.7152,0.7148,0.7148,1946100000.0
2007-11-29 09:03:00,0.7147,0.7147,0.7146,0.71465,1946100000.0
2007-11-29 09:04:00,0.71465,0.7147,0.7144,0.7145,1076300007.0
2007-11-29 09:05:00,0.7145,0.7145,0.7143,0.7145,1067700001.0
2007-11-29 09:06:00,0.7145,0.7147,0.7145,0.71465,1733564989.0
2007-11-29 09:07:00,0.71465,0.71465,0.71445,0.7145,1318449998.0
2007-11-29 09:08:00,0.71455,0.7146,0.71445,0.7146,1652799999.0
2007-11-29 09:09:00,0.7146,0.7146,0.7144,0.71445,1703700005.0
2007-11-29 09:10:00,0.71445,0.7145,0.71435,0.7144,1532399996.0
2007-11-29 09:11:00,0.7144,0.7144,0.71405,0.7143,1561800002.0
2007-11-29 09:12:00,0.7143,0.7143,0.7139,0.7139,1726300009.0
2007-11-29 09:13:00,0.7138,0.7138,0.7137,0.7138,1892499998.0
2007-11-29 09:14:00,0.7139,0.7139,0.7138,0.7138,1892499998.0
2007-11-29 09:15:00,0.7141,0.7142,0.71405,0.7142,1892499998.0
2007-11-29 09:16:00,0.7142,0.7144,0.7141,0.7143,2078900004.0
2007-11-29 09:17:00,0.7143,0.7143,0.7142,0.7143,1889999998.0
2007-11-29 09:18:00,0.7143,0.7143,0.71425,0.71425,723700003.0
2007-11-29 09:19:00,0.71425,0.7146,0.71425,0.71455,1831100017.0
2007-11-29 09:20:00,0.71455,0.7147,0.71445,0.7147,1602750002.0
2007-11-29 09:21:00,0.7147,0.7147,0.71455,0.7147,112700000.0
2007-11-29 09:22:00,0.7147,0.7147,0.7145,0.7146,326450000.0
2007-11-29 09:23:00,0.7142,0.7145,0.714,0.7145,1617200002.0
2007-11-29 09:24:00,0.7144,0.7146,0.7143,0.7143,1617200002.0
2007-11-29 09:25:00,0.7146,0.71465,0.7145,0.7146,1617200002.0
2007-11-29 09:26:00,0.7146,0.7146,0.7145,0.7146,727800000.0
2007-11-29 09:27:00,0.7146,0.7146,0.7146,0.7146,346400000.0
2007-11-29 09:28:00,0.7146,0.7146,0.71445,0.7146,1923299973.0
2007-11-29 09:29:00,0.7141,0.7145,0.714,0.7142,1858399983.0
2007-11-29 09:30:00,0.7143,0.7143,0.7141,0.7142,1858399983.0
2007-11-29 09:31:00,0.7146,0.7147,0.7146,0.7147,1858399983.0
2007-11-29 09:32:00,0.7147,0.7147,0.71465,0.71465,805800000.0
2007-11-29 09:33:00,0.71465,0.7147,0.71465,0.7147,1183999995.0
2007-11-29 09:34:00,0.7147,0.7148,0.7147,0.7148,1610200011.0
2007-11-29 09:35:00,0.7139,0.7139,0.7137,0.7138,1202800009.0
2007-11-29 09:36:00,0.7151,0.7152,0.7151,0.7151,1202800009.0
2007-11-29 09:37:00,0.7136,0.7137,0.7135,0.7137,852999993.0
2007-11-29 09:38:00,0.7138,0.7141,0.7138,0.714,852999993.0
2007-11-29 09:39:00,0.7141,0.7141,0.7138,0.714,852999993.0
2007-11-29 09:40:00,0.7148,0.7149,0.7148,0.7148,852999993.0
2007-11-29 09:41:00,0.7139,0.714,0.7138,0.7138,1712600008.0
2007-11-29 09:42:00,0.7139,0.7139,0.7135,0.7136,1712600008.0
2007-11-29 09:43:00,0.7148,0.7149,0.7148,0.7149,1712600008.0
2007-11-29 09:44:00,0.7149,0.7149,0.7149,0.7149,685000000.0
2007-11-29 09:45:00,0.7149,0.7149,0.71485,0.7149,526500007.0
2007-11-29 09:46:00,0.7136,0.7137,0.7136,0.7137,1972899973.0
2007-11-29 09:47:00,0.7136,0.7137,0.7136,0.7137,1972899973.0
2007-11-29 09:49:00,0.7138,0.714,0.7138,0.714,1972899973.0
2007-11-29 09:50:00,0.7153,0.7153,0.71515,0.7152,1972899973.0
2007-11-29 09:51:00,0.7141,0.7141,0.714,0.714,1378600009.0
2007-11-29 09:52:00,0.7139,0.714,0.7138,0.7138,1378600009.0
2007-11-29 09:53:00,0.7139,0.7139,0.7135,0.7135,1378600009.0
2007-11-29 09:54:00,0.7136,0.7136,0.7135,0.7135,1378600009.0
2007-11-29 09:55:00,0.715,0.715,0.7149,0.71495,1378600009.0
2007-11-29 09:56:00,0.715,0.7151,0.7149,0.715,1538900013.0
2007-11-29 09:57:00,0.7133,0.7133,0.7133,0.7133,1245600005.0
2007-11-29 09:58:00,0.7134,0.7134,0.7133,0.7133,1245600005.0
2007-11-29 09:59:00,0.7132,0.7132,0.7129,0.7129,1245600005.0
2007-11-29 10:00:00,0.7128,0.7129,0.7128,0.7129,1245600005.0
2007-11-29 10:01:00,0.713,0.7131,0.713,0.7131,1245600005.0
2007-11-29 10:02:00,0.7132,0.7133,0.7132,0.7132,1245600005.0
2007-11-29 10:03:00,0.7133,0.7134,0.7133,0.7133,1245600005.0
2007-11-29 10:04:00,0.7134,0.7134,0.7133,0.7134,1245600005.0
2007-11-29 10:05:00,0.7148,0.7148,0.7146,0.7148,1245600005.0
2007-11-29 10:06:00,0.7135,0.7136,0.7135,0.7136,1442900006.0
2007-11-29 10:07:00,0.7135,0.7136,0.7134,0.7134,1442900006.0
2007-11-29 10:08:00,0.7135,0.7136,0.7134,0.7135,1442900006.0
2007-11-29 10:09:00,0.7136,0.7136,0.7136,0.7136,1442900006.0
2007-11-29 10:10:00,0.7135,0.7135,0.7132,0.7133,1442900006.0
2007-11-29 10:11:00,0.7132,0.7135,0.7132,0.7135,1442900006.0
2007-11-29 10:12:00,0.7134,0.7134,0.7133,0.7134,1442900006.0
2007-11-29 10:13:00,0.7135,0.7136,0.7135,0.7136,1442900006.0
2007-11-29 10:14:00,0.7137,0.7139,0.7136,0.7137,1442900006.0
2007-11-29 10:15:00,0.7136,0.7137,0.7136,0.7137,1442900006.0
2007-11-29 10:16:00,0.7138,0.7139,0.7138,0.7139,1442900006.0
2007-11-29 10:17:00,0.7138,0.7139,0.7138,0.7139,1442900006.0
2007-11-29 10:19:00,0.714,0.714,0.714,0.714,1442900006.0
2007-11-29 10:20:00,0.7141,0.7141,0.714,0.714,1442900006.0
2007-11-29 10:21:00,0.7141,0.7141,0.7139,0.7141,1442900006.0
2007-11-29 10:22:00,0.7142,0.7142,0.7141,0.7141,1442900006.0
2007-11-29 10:23:00,0.7142,0.7143,0.7141,0.7142,1442900006.0
2007-11-29 10:24:00,0.7143,0.7143,0.7143,0.7143,1442900006.0
2007-11-29 10:25:00,0.7142,0.7143,0.7141,0.7142,1442900006.0
2007-11-29 10:26:00,0.7144,0.7145,0.71425,0.7143,1442900006.0
2007-11-29 10:27:00,0.714,0.7141,0.714,0.7141,1857700023.0
2007-11-29 10:28:00,0.7143,0.7143,0.714,0.7141,1857700023.0
2007-11-29 10:29:00,0.7138,0.714,0.7138,0.714,1809299997.0
2007-11-29 10:30:00,0.7143,0.7144,0.7142,0.7142,1809299997.0
2007-11-29 10:31:00,0.7141,0.7142,0.7141,0.7141,1584799991.0
2007-11-29 10:32:00,0.7142,0.7142,0.7141,0.7142,1584799991.0
2007-11-29 10:33:00,0.7141,0.7142,0.7141,0.7142,1584799991.0
2007-11-29 10:34:00,0.7141,0.7142,0.7141,0.7141,1584799991.0
2007-11-29 10:35:00,0.7139,0.7139,0.7137,0.7139,1584799991.0
2007-11-29 10:36:00,0.7139,0.7139,0.7137,0.7138,1647600022.0
2007-11-29 10:37:00,0.7139,0.714,0.7138,0.7138,1801500018.0
2007-11-29 10:38:00,0.7138,0.7142,0.71375,0.7141,1801500018.0
2007-11-29 10:39:00,0.7138,0.7139,0.7138,0.7138,2104799995.0
2007-11-29 10:40:00,0.7137,0.7137,0.7136,0.7136,2104799995.0
2007-11-29 10:41:00,0.7135,0.7137,0.7134,0.7136,2104799995.0
2007-11-29 10:42:00,0.7137,0.7137,0.7135,0.7135,2104799995.0
2007-11-29 10:43:00,0.71365,0.7138,0.7134,0.71355,2104799995.0
2007-11-29 10:44:00,0.7135,0.7136,0.7135,0.7136,1586750006.0
2007-11-29 10:45:00,0.7137,0.7139,0.7136,0.7138,1586750006.0
2007-11-29 10:46:00,0.7139,0.7139,0.7138,0.7139,1586750006.0
2007-11-29 10:47:00,0.71365,0.7138,0.71365,0.7138,1586750006.0
2007-11-29 10:49:00,0.7138,0.714,0.71375,0.71395,1996099988.0
2007-11-29 10:50:00,0.714,0.7141,0.7139,0.71405,1954699982.0
2007-11-29 10:51:00,0.7138,0.714,0.7138,0.7139,1587999992.0
2007-11-29 10:52:00,0.714,0.714,0.7138,0.7139,1587999992.0
2007-11-29 10:53:00,0.7138,0.7138,0.7137,0.7138,1587999992.0
2007-11-29 10:54:00,0.7139,0.7139,0.7139,0.7139,1587999992.0
2007-11-29 10:55:00,0.714,0.714,0.714,0.714,1587999992.0
2007-11-29 10:56:00,0.7136,0.7136,0.7134,0.7134,1587999992.0
2007-11-29 10:57:00,0.7134,0.7134,0.71335,0.7134,1725700020.0
2007-11-29 10:58:00,0.7134,0.7135,0.71335,0.71335,1862700007.0
2007-11-29 10:59:00,0.7141,0.7146,0.7141,0.7146,1761000025.0
2007-11-29 11:00:00,0.71295,0.713,0.71285,0.713,1761000025.0
2007-11-29 11:01:00,0.7147,0.7148,0.7146,0.7146,2080799988.0
2007-11-29 11:02:00,0.7147,0.7147,0.7144,0.7146,2080799988.0
2007-11-29 11:03:00,0.7133,0.7134,0.7133,0.7134,2080799988.0
2007-11-29 11:04:00,0.7148,0.7149,0.7147,0.7148,1835649975.0
2007-11-29 11:05:00,0.7147,0.7148,0.7147,0.7147,1835649975.0
2007-11-29 11:06:00,0.7136,0.7137,0.7136,0.7136,1835649975.0
2007-11-29 11:07:00,0.7148,0.715,0.7147,0.715,1929500024.0
2007-11-29 11:08:00,0.7149,0.715,0.7148,0.7148,1929500024.0
2007-11-29 11:09:00,0.7149,0.715,0.7149,0.715,1929500024.0
2007-11-29 11:10:00,0.7149,0.715,0.7149,0.7149,1929500024.0
2007-11-29 11:12:00,0.715,0.715,0.7149,0.7149,1929500024.0
2007-11-29 11:13:00,0.7135,0.7137,0.71345,0.7137,1929500024.0
2007-11-29 11:14:00,0.7149,0.715,0.7149,0.7149,1886000004.0
2007-11-29 11:15:00,0.7148,0.7149,0.7148,0.7148,1886000004.0
2007-11-29 11:16:00,0.7149,0.7149,0.7148,0.7148,1886000004.0
2007-11-29 11:17:00,0.7139,0.7139,0.71385,0.71385,1886000004.0
2007-11-29 11:18:00,0.7149,0.7149,0.7148,0.7149,1208799985.0
2007-11-29 11:19:00,0.715,0.715,0.7149,0.7149,1208799985.0
2007-11-29 11:22:00,0.7148,0.7148,0.7148,0.7148,1208799985.0
2007-11-29 11:23:00,0.7142,0.7143,0.7142,0.7143,1208799985.0
2007-11-29 11:24:00,0.7143,0.7143,0.71425,0.7143,1959500054.0
2007-11-29 11:25:00,0.7151,0.7151,0.715,0.715,1618399993.0
2007-11-29 11:26:00,0.7142,0.7142,0.7141,0.7141,1618399993.0
2007-11-29 11:27:00,0.7141,0.71415,0.7141,0.7141,2060799996.0
2007-11-29 11:28:00,0.7141,0.7141,0.7139,0.7139,1688499995.0
2007-11-29 11:29:00,0.7139,0.714,0.7138,0.714,2021500009.0
2007-11-29 11:30:00,0.7151,0.7152,0.715,0.715,1877600055.0
2007-11-29 11:31:00,0.7151,0.7152,0.7151,0.7151,1877600055.0
2007-11-29 11:32:00,0.715,0.7151,0.715,0.715,1877600055.0
2007-11-29 11:33:00,0.7151,0.7151,0.715,0.7151,1877600055.0
2007-11-29 11:34:00,0.7152,0.7152,0.7152,0.7152,1877600055.0
2007-11-29 11:35:00,0.7142,0.7142,0.71405,0.7141,1877600055.0
2007-11-29 11:36:00,0.7152,0.7153,0.7151,0.7152,2116399991.0
2007-11-29 11:37:00,0.7141,0.7141,0.71385,0.7139,2116399991.0
2007-11-29 11:38:00,0.7152,0.7153,0.7152,0.7152,1031199998.0
2007-11-29 11:39:00,0.7151,0.7151,0.715,0.715,1031199998.0
2007-11-29 11:40:00,0.7139,0.7139,0.7137,0.7137,1031199998.0
2007-11-29 11:41:00,0.715,0.7152,0.715,0.7151,1154900028.0
2007-11-29 11:42:00,0.715,0.7152,0.715,0.7152,1154900028.0
2007-11-29 11:43:00,0.7136,0.71365,0.7136,0.71365,1154900028.0
2007-11-29 11:44:00,0.7136,0.7137,0.71355,0.7137,1203999986.0
2007-11-29 11:45:00,0.7137,0.714,0.71365,0.7139,1731150001.0
2007-11-29 11:46:00,0.7139,0.714,0.7138,0.71395,2033599992.0
2007-11-29 11:47:00,0.71395,0.714,0.7139,0.71395,785849983.0
2007-11-29 11:48:00,0.71395,0.714,0.71385,0.7139,951250011.0
2007-11-29 11:49:00,0.715,0.715,0.7149,0.715,1430700005.0
2007-11-29 11:50:00,0.714,0.714,0.7139,0.7139,1430700005.0
2007-11-29 11:51:00,0.7139,0.7141,0.71385,0.714,1598149993.0
2007-11-29 11:52:00,0.7149,0.7149,0.7148,0.7148,1646999990.0
2007-11-29 11:53:00,0.7139,0.71395,0.7138,0.7139,1646999990.0
2007-11-29 11:54:00,0.71385,0.714,0.71385,0.7139,1806799989.0
2007-11-29 11:55:00,0.7139,0.7141,0.71385,0.7141,1991549979.0
2007-11-29 11:56:00,0.7141,0.7141,0.71395,0.714,1798249987.0
2007-11-29 11:57:00,0.7147,0.7148,0.7146,0.7148,2135749995.0
2007-11-29 11:58:00,0.7141,0.7143,0.71405,0.71425,2135749995.0
2007-11-29 11:59:00,0.7143,0.7148,0.71425,0.7148,1053350007.0
2007-11-29 12:00:00,0.7148,0.7148,0.7146,0.7148,1240750001.0
2007-11-29 12:01:00,0.7148,0.7149,0.7147,0.7147,1126549997.0
2007-11-29 12:03:00,0.7146,0.7148,0.7146,0.7148,1981800012.0
2007-11-29 12:04:00,0.7144,0.7145,0.7144,0.7145,1210049997.0
2007-11-29 12:05:00,0.7144,0.7146,0.7144,0.7146,1210049997.0
2007-11-29 12:06:00,0.71475,0.71485,0.71475,0.71475,1210049997.0
2007-11-29 12:07:00,0.7148,0.715,0.71475,0.715,1257299992.0
2007-11-29 12:08:00,0.715,0.71505,0.7148,0.71485,1687399994.0
2007-11-29 12:09:00,0.7149,0.71515,0.71485,0.715,1657949978.0
2007-11-29 12:10:00,0.715,0.7151,0.71495,0.715,1868649977.0
2007-11-29 12:11:00,0.71495,0.715,0.71495,0.715,699799998.0
2007-11-29 12:12:00,0.715,0.7151,0.715,0.715,1039499999.0
2007-11-29 12:13:00,0.715,0.7151,0.715,0.7151,1363700013.0
2007-11-29 12:14:00,0.7151,0.7151,0.715,0.715,512349999.0
2007-11-29 12:15:00,0.715,0.715,0.7149,0.7149,1975949993.0
2007-11-29 12:16:00,0.7149,0.71495,0.7149,0.7149,1613150007.0
2007-11-29 12:17:00,0.71485,0.7149,0.7148,0.7149,616350004.0
2007-11-29 12:18:00,0.71485,0.715,0.71485,0.715,2138299982.0
2007-11-29 12:19:00,0.715,0.7151,0.71495,0.715,519200000.0
2007-11-29 12:20:00,0.715,0.715,0.7149,0.715,479000000.0
2007-11-29 12:21:00,0.715,0.715,0.715,0.715,144000000.0
2007-11-29 12:22:00,0.715,0.715,0.71485,0.7149,1032800004.0
2007-11-29 12:23:00,0.7149,0.71495,0.7149,0.7149,669850003.0
2007-11-29 12:24:00,0.7149,0.7151,0.7149,0.7151,671149999.0
2007-11-29 12:25:00,0.7151,0.7151,0.71505,0.7151,2145799963.0
2007-11-29 12:26:00,0.7151,0.7151,0.71485,0.715,1407249986.0
2007-11-29 12:27:00,0.71495,0.7151,0.7149,0.7151,582149998.0
2007-11-29 12:28:00,0.7151,0.7152,0.71505,0.71515,1262600004.0
2007-11-29 12:29:00,0.7152,0.7153,0.71515,0.71525,1242550000.0
2007-11-29 12:30:00,0.71525,0.7153,0.71505,0.7151,1279799992.0
2007-11-29 12:31:00,0.7149,0.715,0.7148,0.715,2144950001.0
2007-11-29 12:32:00,0.7152,0.7152,0.7151,0.7151,2144950001.0
2007-11-29 12:33:00,0.7151,0.7152,0.7151,0.71515,1509849999.0
2007-11-29 12:34:00,0.7152,0.7153,0.71515,0.71525,771400000.0
2007-11-29 12:35:00,0.71525,0.7154,0.71525,0.7154,1978850005.0
2007-11-29 12:36:00,0.7154,0.7154,0.71525,0.7153,1084050005.0
2007-11-29 12:37:00,0.7153,0.7154,0.7153,0.7154,1294400008.0
2007-11-29 12:38:00,0.7154,0.7154,0.71525,0.7153,1542500005.0
2007-11-29 12:39:00,0.71525,0.7153,0.7151,0.7151,1409150022.0
2007-11-29 12:40:00,0.7151,0.7152,0.71505,0.7151,1499300005.0
2007-11-29 12:41:00,0.7151,0.7153,0.71505,0.7152,1937550009.0
2007-11-29 12:42:00,0.7152,0.7153,0.7151,0.7152,1567950000.0
2007-11-29 12:43:00,0.71525,0.71525,0.7151,0.71515,1787849987.0
2007-11-29 12:44:00,0.7151,0.7152,0.7149,0.715,1643549999.0
2007-11-29 12:45:00,0.715,0.7152,0.715,0.7151,1909150035.0
2007-11-29 12:46:00,0.7144,0.7144,0.7143,0.7143,1774700015.0
2007-11-29 12:47:00,0.71485,0.7149,0.71475,0.71475,1774700015.0
2007-11-29 12:48:00,0.7148,0.7151,0.71475,0.715,1360350010.0
2007-11-29 12:49:00,0.71505,0.7151,0.71495,0.7151,1677450019.0
2007-11-29 12:50:00,0.7151,0.7151,0.7149,0.715,1090949995.0
2007-11-29 12:51:00,0.715,0.7151,0.71495,0.71505,1445450017.0
2007-11-29 12:52:00,0.71505,0.71505,0.71485,0.7149,1525449999.0
2007-11-29 12:53:00,0.7149,0.715,0.7148,0.7148,2134449999.0
2007-11-29 12:54:00,0.71485,0.7149,0.7148,0.7149,1111399998.0
2007-11-29 12:55:00,0.7149,0.7149,0.7147,0.7147,1099349999.0
2007-11-29 12:56:00,0.7147,0.71485,0.7147,0.71485,1209949997.0
2007-11-29 12:57:00,0.7148,0.7149,0.71465,0.71485,1599199987.0
2007-11-29 12:58:00,0.71485,0.71485,0.7147,0.71475,856600007.0
2007-11-29 12:59:00,0.71475,0.715,0.71465,0.7149,1379649980.0
2007-11-29 13:00:00,0.7149,0.71495,0.7147,0.7148,729499989.0
2007-11-29 13:01:00,0.7148,0.7148,0.71465,0.7147,622600004.0
2007-11-29 13:02:00,0.7147,0.7147,0.71465,0.71465,812600000.0
2007-11-29 13:03:00,0.71465,0.7147,0.7145,0.7146,1348799996.0
2007-11-29 13:04:00,0.7146,0.7146,0.71455,0.7146,552100000.0
2007-11-29 13:05:00,0.7146,0.7147,0.7145,0.71465,1366849982.0
2007-11-29 13:06:00,0.71465,0.7147,0.7146,0.7147,144900002.0
2007-11-29 13:07:00,0.7147,0.7147,0.7146,0.7147,744700006.0
2007-11-29 13:08:00,0.7147,0.7148,0.71465,0.71475,1269349987.0
2007-11-29 13:09:00,0.7147,0.71475,0.7147,0.7147,661549999.0
2007-11-29 13:10:00,0.7147,0.7148,0.71465,0.71475,1169350000.0
2007-11-29 13:11:00,0.71475,0.7148,0.7146,0.71475,1586649988.0
2007-11-29 13:12:00,0.7148,0.7148,0.7147,0.71475,883100006.0
2007-11-29 13:13:00,0.71475,0.7149,0.7147,0.71485,1047499990.0
2007-11-29 13:14:00,0.7137,0.7138,0.7137,0.7137,2141749992.0
2007-11-29 13:15:00,0.7138,0.7138,0.7137,0.7137,2141749992.0
2007-11-29 13:16:00,0.715,0.7151,0.715,0.715,2141749992.0
2007-11-29 13:17:00,0.715,0.7151,0.7149,0.71495,336700005.0
2007-11-29 13:18:00,0.71495,0.715,0.71485,0.71495,1098150013.0
2007-11-29 13:19:00,0.71495,0.715,0.7149,0.715,475650001.0
2007-11-29 13:20:00,0.715,0.7151,0.7149,0.71505,1683450020.0
2007-11-29 13:21:00,0.715,0.7151,0.71495,0.71505,1750000009.0
2007-11-29 13:22:00,0.71505,0.7151,0.715,0.71505,562249998.0
2007-11-29 13:23:00,0.7151,0.7151,0.715,0.7151,1696300009.0
2007-11-29 13:24:00,0.7151,0.7152,0.715,0.7151,1120300002.0
2007-11-29 13:25:00,0.7151,0.71515,0.71505,0.71505,622599999.0
2007-11-29 13:26:00,0.7151,0.7151,0.715,0.7151,959400006.0
2007-11-29 13:27:00,0.7151,0.7151,0.71495,0.71505,1469050004.0
2007-11-29 13:28:00,0.71505,0.71505,0.7149,0.7149,874850003.0
2007-11-29 13:29:00,0.7149,0.7149,0.71485,0.7149,1183800001.0
2007-11-29 13:30:00,0.7149,0.7149,0.7149,0.7149,381800000.0
2007-11-29 13:31:00,0.71485,0.715,0.71485,0.715,2005500002.0
2007-11-29 13:32:00,0.714,0.714,0.714,0.714,1758999971.0
2007-11-29 13:34:00,0.7141,0.7141,0.7141,0.7141,1758999971.0
2007-11-29 13:35:00,0.7151,0.7151,0.71475,0.7148,1758999971.0
2007-11-29 13:36:00,0.7148,0.7148,0.7148,0.7148,361750000.0
2007-11-29 13:37:00,0.7148,0.71485,0.71465,0.7147,1201899998.0
2007-11-29 13:38:00,0.7147,0.7147,0.71465,0.7147,504600002.0
2007-11-29 13:39:00,0.7147,0.7147,0.7145,0.7146,540150003.0
2007-11-29 13:40:00,0.7146,0.7147,0.71445,0.71455,1190499998.0
2007-11-29 13:41:00,0.71455,0.7146,0.7145,0.7146,973099996.0
2007-11-29 13:42:00,0.7146,0.7146,0.71445,0.71445,1564199987.0
2007-11-29 13:43:00,0.71445,0.7145,0.7144,0.7144,870150000.0
2007-11-29 13:44:00,0.7144,0.7144,0.7143,0.71435,1416449996.0
2007-11-29 13:45:00,0.71435,0.71445,0.71435,0.7144,1415749996.0
2007-11-29 13:46:00,0.7144,0.7144,0.7143,0.7144,527649998.0
2007-11-29 13:47:00,0.7144,0.7144,0.7142,0.71425,808200007.0
2007-11-29 13:48:00,0.71425,0.7143,0.7142,0.71425,889050001.0
2007-11-29 13:49:00,0.7143,0.7143,0.7142,0.7142,1466700000.0
2007-11-29 13:50:00,0.7142,0.71435,0.71415,0.71435,1466700000.0
2007-11-29 13:51:00,0.71435,0.7145,0.71435,0.71445,2070400006.0
2007-11-29 13:52:00,0.71445,0.7146,0.7144,0.7146,1362550006.0
2007-11-29 13:53:00,0.71455,0.7146,0.71455,0.71455,1125100002.0
2007-11-29 13:54:00,0.7146,0.7146,0.71435,0.7144,1452399990.0
2007-11-29 13:55:00,0.7144,0.7145,0.71435,0.71445,1430249989.0
2007-11-29 13:56:00,0.7145,0.7145,0.71435,0.7144,1017200000.0
2007-11-29 13:57:00,0.7144,0.7145,0.7143,0.71435,526050000.0
2007-11-29 13:58:00,0.71435,0.71435,0.71405,0.71425,1458300022.0
2007-11-29 13:59:00,0.7143,0.7143,0.7142,0.7143,887299999.0
2007-11-29 14:00:00,0.7143,0.7143,0.71425,0.7143,648850000.0
2007-11-29 14:01:00,0.71425,0.7143,0.7142,0.7143,358950000.0
2007-11-29 14:02:00,0.7143,0.7143,0.7142,0.71425,387250000.0
2007-11-29 14:03:00,0.71425,0.71425,0.71415,0.7142,665400003.0
2007-11-29 14:04:00,0.7142,0.71425,0.71415,0.71415,769449999.0
2007-11-29 14:05:00,0.7142,0.7143,0.71415,0.71425,1133349997.0
2007-11-29 14:06:00,0.71425,0.71425,0.71405,0.7141,1311299987.0
2007-11-29 14:07:00,0.71405,0.7142,0.71405,0.71415,1563550007.0
2007-11-29 14:08:00,0.71415,0.7142,0.7141,0.7142,1124978498.0
2007-11-29 14:09:00,0.7142,0.71425,0.71405,0.71405,1496050003.0
2007-11-29 14:10:00,0.71405,0.7141,0.71395,0.714,1772800002.0
2007-11-29 14:11:00,0.714,0.71405,0.7139,0.7139,1492500007.0
2007-11-29 14:12:00,0.7139,0.7139,0.71365,0.7138,1773600003.0
2007-11-29 14:13:00,0.7138,0.7139,0.71375,0.71385,1288700001.0
2007-11-29 14:14:00,0.71385,0.7139,0.71375,0.71375,1941800007.0
2007-11-29 14:15:00,0.7138,0.71385,0.71375,0.71375,1084199992.0
2007-11-29 14:16:00,0.7138,0.7138,0.71375,0.7138,894000000.0
2007-11-29 14:17:00,0.7138,0.7139,0.71375,0.7139,1107200005.0
2007-11-29 14:18:00,0.7139,0.7139,0.71385,0.71385,368550000.0
2007-11-29 14:19:00,0.71385,0.7139,0.7138,0.7139,1599749985.0
2007-11-29 14:20:00,0.7144,0.7144,0.7143,0.7144,2067049997.0
2007-11-29 14:21:00,0.7139,0.71395,0.71385,0.7139,2067049997.0
2007-11-29 14:22:00,0.7146,0.7146,0.7146,0.7146,521200008.0
2007-11-29 14:23:00,0.7147,0.7147,0.7146,0.7146,521200008.0
2007-11-29 14:24:00,0.7147,0.7147,0.7146,0.7147,521200008.0
2007-11-29 14:25:00,0.7141,0.7141,0.7141,0.7141,521200008.0
2007-11-29 14:26:00,0.7141,0.7141,0.714,0.714,1500100027.0
2007-11-29 14:27:00,0.714,0.714,0.7139,0.71395,1172549990.0
2007-11-29 14:28:00,0.71395,0.714,0.7139,0.714,1360700001.0
2007-11-29 14:29:00,0.714,0.714,0.71395,0.714,1103600004.0
2007-11-29 14:30:00,0.714,0.71405,0.71385,0.7139,1719400000.0
2007-11-29 14:31:00,0.7139,0.714,0.71385,0.714,1417000005.0
2007-11-29 14:32:00,0.714,0.7141,0.7139,0.7141,812299997.0
2007-11-29 14:33:00,0.7141,0.7141,0.71405,0.7141,1478199994.0
2007-11-29 14:34:00,0.7141,0.7142,0.71405,0.7142,1625900013.0
2007-11-29 14:35:00,0.7142,0.7143,0.71415,0.7143,1753900002.0
2007-11-29 14:36:00,0.7143,0.7144,0.7142,0.7143,1838850014.0
2007-11-29 14:37:00,0.7143,0.7143,0.7142,0.7143,1074100002.0
2007-11-29 14:38:00,0.7149,0.715,0.7149,0.715,1998499987.0
2007-11-29 14:39:00,0.7144,0.7144,0.71435,0.7144,1998499987.0
2007-11-29 14:40:00,0.7151,0.7151,0.715,0.7151,1680299998.0
2007-11-29 14:41:00,0.7152,0.7152,0.715,0.7151,1680299998.0
2007-11-29 14:42:00,0.7144,0.7144,0.71435,0.7144,1680299998.0
2007-11-29 14:43:00,0.7153,0.7153,0.7151,0.7152,1185099975.0
2007-11-29 14:44:00,0.7144,0.7144,0.71435,0.71435,1185099975.0
2007-11-29 14:45:00,0.71435,0.7144,0.71435,0.7144,1039099999.0
2007-11-29 14:46:00,0.7144,0.7144,0.7144,0.7144,1690099993.0
2007-11-29 14:47:00,0.7144,0.7144,0.71435,0.71435,1567099987.0
2007-11-29 14:48:00,0.71435,0.7144,0.71435,0.7144,1404649986.0
2007-11-29 14:49:00,0.7152,0.7152,0.7151,0.7151,2075900055.0
2007-11-29 14:50:00,0.71425,0.7143,0.7142,0.7143,2075900055.0
2007-11-29 14:51:00,0.7143,0.7143,0.714,0.7141,1845049998.0
2007-11-29 14:52:00,0.7141,0.71415,0.7141,0.71415,1389900002.0
2007-11-29 14:53:00,0.71415,0.7142,0.7141,0.71415,556549992.0
2007-11-29 14:54:00,0.71415,0.7142,0.71415,0.7142,485100000.0
2007-11-29 14:55:00,0.7142,0.7142,0.71415,0.7142,1351600015.0
2007-11-29 14:56:00,0.7142,0.71425,0.7141,0.7141,1071600002.0
2007-11-29 14:57:00,0.71415,0.7142,0.71415,0.71415,806549994.0
2007-11-29 14:58:00,0.71415,0.7144,0.71415,0.7143,2051750023.0
2007-11-29 14:59:00,0.7143,0.7144,0.7142,0.7143,1541950012.0
2007-11-29 15:00:00,0.7143,0.7144,0.7143,0.7144,1239199999.0
2007-11-29 15:01:00,0.7144,0.7145,0.7143,0.7145,1740900006.0
2007-11-29 15:02:00,0.7145,0.71465,0.7145,0.7146,1649049999.0
2007-11-29 15:03:00,0.7146,0.7146,0.7145,0.7146,604400000.0
2007-11-29 15:04:00,0.7146,0.7147,0.71455,0.71465,1163399997.0
2007-11-29 15:05:00,0.71465,0.7148,0.71455,0.7147,2089149996.0
2007-11-29 15:06:00,0.7152,0.7152,0.7151,0.7152,1539450000.0
2007-11-29 15:07:00,0.7148,0.7148,0.7147,0.7148,1539450000.0
2007-11-29 15:08:00,0.71475,0.7148,0.7146,0.7147,1697100023.0
2007-11-29 15:09:00,0.7147,0.7149,0.71465,0.7148,694050000.0
2007-11-29 15:10:00,0.7148,0.7148,0.7147,0.7148,1288599995.0
2007-11-29 15:11:00,0.7148,0.7148,0.7147,0.71475,1335049997.0
2007-11-29 15:12:00,0.71475,0.7148,0.71455,0.7146,1224699984.0
2007-11-29 15:13:00,0.7146,0.7147,0.7146,0.7147,939899997.0
2007-11-29 15:14:00,0.7151,0.7153,0.715,0.7152,1318100008.0
2007-11-29 15:15:00,0.71465,0.71475,0.7146,0.7146,1318100008.0
2007-11-29 15:16:00,0.7146,0.7146,0.7145,0.7146,1670200005.0
2007-11-29 15:17:00,0.7146,0.7147,0.7146,0.71465,1086300116.0
2007-11-29 15:18:00,0.71465,0.7147,0.71455,0.7146,901850001.0
2007-11-29 15:19:00,0.7146,0.7146,0.71455,0.7146,1011999995.0
2007-11-29 15:20:00,0.7146,0.7146,0.7144,0.71445,1597499996.0
2007-11-29 15:21:00,0.71445,0.71465,0.71445,0.7146,1371699992.0
2007-11-29 15:22:00,0.7146,0.7147,0.7146,0.71465,1447100007.0
2007-11-29 15:23:00,0.7147,0.7147,0.7146,0.71465,1856500008.0
2007-11-29 15:24:00,0.71465,0.7147,0.71465,0.7147,1712099983.0
2007-11-29 15:25:00,0.7147,0.7148,0.7147,0.71475,1866000010.0
2007-11-29 15:26:00,0.71475,0.7148,0.7147,0.71475,1970849991.0
2007-11-29 15:27:00,0.715,0.7151,0.715,0.7151,1392550001.0
2007-11-29 15:28:00,0.7149,0.7149,0.7147,0.71475,1392550001.0
2007-11-29 15:29:00,0.71475,0.7148,0.7147,0.7148,1159499981.0
2007-11-29 15:30:00,0.7148,0.715,0.7148,0.7149,953650004.0
2007-11-29 15:31:00,0.7149,0.715,0.7149,0.715,876699993.0
2007-11-29 15:32:00,0.715,0.715,0.715,0.715,1197600002.0
2007-11-29 15:33:00,0.7151,0.7152,0.7151,0.7152,1197600002.0
2007-11-29 15:34:00,0.7151,0.7151,0.715,0.715,1197600002.0
2007-11-29 15:35:00,0.71485,0.7149,0.7147,0.71475,1197600002.0
2007-11-29 15:37:00,0.71495,0.715,0.71485,0.71495,1826149996.0
2007-11-29 15:38:00,0.715,0.7151,0.71495,0.7151,2140450033.0
2007-11-29 15:39:00,0.7151,0.7151,0.71495,0.71505,1754350005.0
2007-11-29 15:40:00,0.715,0.7151,0.7149,0.715,1450900006.0
2007-11-29 15:41:00,0.7151,0.7151,0.715,0.7151,1450900006.0
2007-11-29 15:42:00,0.7151,0.71535,0.71505,0.7153,1450900006.0
2007-11-29 15:43:00,0.7153,0.7154,0.7152,0.7152,1655249997.0
2007-11-29 15:44:00,0.7152,0.7152,0.7151,0.7151,651649998.0
2007-11-29 15:45:00,0.7152,0.7153,0.7151,0.7153,651649998.0
2007-11-29 15:46:00,0.71535,0.7154,0.7153,0.7154,651649998.0
2007-11-29 15:47:00,0.7154,0.7154,0.7153,0.71535,341799999.0
2007-11-29 15:48:00,0.71535,0.71535,0.7152,0.7152,1173399998.0
2007-11-29 15:49:00,0.7152,0.7153,0.71515,0.71515,1639949988.0
2007-11-29 15:50:00,0.7152,0.7153,0.71515,0.71525,928899998.0
2007-11-29 15:51:00,0.7153,0.7153,0.71515,0.71515,830799995.0
2007-11-29 15:52:00,0.7152,0.71525,0.7151,0.71525,1987499998.0
2007-11-29 15:53:00,0.7152,0.71525,0.71515,0.7152,1400700010.0
2007-11-29 15:54:00,0.7152,0.71525,0.7152,0.71525,525050000.0
2007-11-29 15:55:00,0.71525,0.71525,0.7152,0.7152,1164950001.0
2007-11-29 15:56:00,0.7152,0.71525,0.71515,0.71515,634950000.0
2007-11-29 15:57:00,0.71515,0.7152,0.7151,0.7152,787100006.0
2007-11-29 15:58:00,0.7152,0.71535,0.71515,0.7153,1677200003.0
2007-11-29 15:59:00,0.71535,0.7154,0.7153,0.7154,488550005.0
2007-11-29 16:00:00,0.7154,0.7154,0.71535,0.7154,1255650000.0
2007-11-29 16:01:00,0.7154,0.7155,0.7154,0.7154,1353100002.0
2007-11-29 16:02:00,0.7154,0.7154,0.71525,0.7153,1242350006.0
2007-11-29 16:03:00,0.7153,0.71535,0.71525,0.7153,725700002.0
2007-11-29 16:04:00,0.7153,0.7153,0.71505,0.7151,1526849989.0
2007-11-29 16:05:00,0.71515,0.7152,0.71515,0.7152,411000000.0
2007-11-29 16:06:00,0.7152,0.71525,0.71515,0.7152,1631750001.0
2007-11-29 16:07:00,0.7152,0.7153,0.7151,0.7153,826900000.0
2007-11-29 16:08:00,0.7153,0.7153,0.7152,0.7152,108549998.0
2007-11-29 16:09:00,0.7152,0.7154,0.71515,0.7153,1523799989.0
2007-11-29 16:10:00,0.7153,0.7153,0.7153,0.7153,464000000.0
2007-11-29 16:11:00,0.7153,0.7153,0.71515,0.71515,1161799999.0
2007-11-29 16:12:00,0.71515,0.7152,0.7151,0.7152,448250001.0
2007-11-29 16:13:00,0.7152,0.7152,0.7151,0.7151,1096449999.0
2007-11-29 16:14:00,0.7155,0.7156,0.7155,0.7156,1439250005.0
2007-11-29 16:15:00,0.71525,0.7153,0.71505,0.71515,1439250005.0
2007-11-29 16:16:00,0.71515,0.7152,0.71505,0.7151,2130350012.0
2007-11-29 16:17:00,0.7151,0.7151,0.71505,0.7151,1449600012.0
2007-11-29 16:18:00,0.7151,0.7152,0.71505,0.71505,1850049988.0
2007-11-29 16:19:00,0.7151,0.71515,0.71505,0.71505,1489649994.0
2007-11-29 16:20:00,0.7151,0.7151,0.71505,0.71505,857400005.0
2007-11-29 16:21:00,0.71505,0.7151,0.715,0.715,914400000.0
2007-11-29 16:22:00,0.715,0.7151,0.71495,0.7151,1292250015.0
2007-11-29 16:23:00,0.7151,0.7151,0.7149,0.71495,1587700017.0
2007-11-29 16:24:00,0.71495,0.715,0.7149,0.71495,1196150008.0
2007-11-29 16:25:00,0.71495,0.715,0.71495,0.715,732150000.0
2007-11-29 16:26:00,0.715,0.715,0.715,0.715,1047600000.0
2007-11-29 16:27:00,0.715,0.71515,0.715,0.71515,1098399996.0
2007-11-29 16:28:00,0.7151,0.7152,0.71505,0.7152,2111750006.0
2007-11-29 16:29:00,0.71515,0.7153,0.7151,0.71515,857150006.0
2007-11-29 16:30:00,0.7159,0.7159,0.7159,0.7159,895199998.0
2007-11-29 16:31:00,0.71515,0.7153,0.71515,0.7152,895199998.0
2007-11-29 16:32:00,0.7152,0.7152,0.715,0.7151,1169900000.0
2007-11-29 16:33:00,0.7151,0.71525,0.71505,0.71525,1568999983.0
2007-11-29 16:34:00,0.71525,0.7153,0.7151,0.7151,1011699998.0
2007-11-29 16:35:00,0.7151,0.7151,0.71495,0.715,1581300015.0
2007-11-29 16:36:00,0.715,0.7151,0.715,0.7151,679900001.0
2007-11-29 16:37:00,0.7151,0.7151,0.71495,0.715,1426549992.0
2007-11-29 16:38:00,0.7161,0.7161,0.7161,0.7161,1286949999.0
2007-11-29 16:39:00,0.716,0.7162,0.716,0.7161,1286949999.0
2007-11-29 16:40:00,0.71515,0.71515,0.71505,0.7151,1286949999.0
2007-11-29 16:41:00,0.7151,0.7152,0.7151,0.7152,1981699993.0
2007-11-29 16:42:00,0.7152,0.7152,0.71505,0.71515,1072050003.0
2007-11-29 16:43:00,0.71515,0.71525,0.7151,0.7152,800399996.0
2007-11-29 16:44:00,0.7152,0.71525,0.71515,0.7152,876999999.0
2007-11-29 16:45:00,0.716,0.716,0.7158,0.7159,2080799994.0
2007-11-29 16:46:00,0.7153,0.7154,0.71525,0.7154,2080799994.0
2007-11-29 16:47:00,0.7154,0.7154,0.71535,0.71535,1572400025.0
2007-11-29 16:48:00,0.7153,0.7154,0.71525,0.71525,1612150014.0
2007-11-29 16:49:00,0.71525,0.7154,0.71525,0.7153,1438100000.0
2007-11-29 16:50:00,0.7153,0.7153,0.7152,0.7153,1256049992.0
2007-11-29 16:51:00,0.7153,0.7153,0.71525,0.7153,2147099988.0
2007-11-29 16:52:00,0.7153,0.7153,0.71515,0.7152,1362950014.0
2007-11-29 16:53:00,0.7152,0.7153,0.71515,0.71515,1628150000.0
2007-11-29 16:54:00,0.71515,0.7153,0.71515,0.71525,824499996.0
2007-11-29 16:55:00,0.716,0.7161,0.716,0.7161,819400000.0
2007-11-29 16:56:00,0.71525,0.7153,0.71525,0.7153,819400000.0
2007-11-29 16:57:00,0.7153,0.7153,0.71515,0.7152,1779249994.0
2007-11-29 16:58:00,0.7152,0.7153,0.71515,0.71515,1367849991.0
2007-11-29 16:59:00,0.71515,0.7152,0.71495,0.71495,720900000.0
2007-11-29 17:00:00,0.71495,0.7152,0.7149,0.7151,2002449967.0
2007-11-29 17:01:00,0.7151,0.71525,0.7151,0.7152,2062800023.0
2007-11-29 17:02:00,0.7152,0.7152,0.7151,0.71515,584950001.0
2007-11-29 17:03:00,0.71515,0.7152,0.7151,0.7152,1322200003.0
2007-11-29 17:04:00,0.7152,0.7153,0.71515,0.7152,1437199998.0
2007-11-29 17:06:00,0.7153,0.7157,0.7153,0.7156,1365549998.0
2007-11-29 17:07:00,0.71555,0.7157,0.7155,0.71555,1107499997.0
2007-11-29 17:08:00,0.7156,0.7156,0.7155,0.7156,447999999.0
2007-11-29 17:09:00,0.7156,0.7156,0.71555,0.7156,885449993.0
2007-11-29 17:10:00,0.7156,0.7157,0.7156,0.7156,1261350000.0
2007-11-29 17:12:00,0.7157,0.7157,0.71555,0.7157,1282350006.0
2007-11-29 17:13:00,0.7156,0.7157,0.7156,0.71565,852200008.0
2007-11-29 17:14:00,0.71565,0.7157,0.71555,0.71565,2025800026.0
2007-11-29 17:15:00,0.71565,0.7157,0.71555,0.71565,1094900001.0
2007-11-29 17:16:00,0.71565,0.7157,0.71555,0.71555,1545550013.0
2007-11-29 17:17:00,0.71555,0.7157,0.71555,0.7157,965800005.0
2007-11-29 17:18:00,0.7157,0.7158,0.7157,0.7158,1424899996.0
2007-11-29 17:19:00,0.7158,0.7158,0.7157,0.7158,1353750005.0
2007-11-29 17:20:00,0.7157,0.7158,0.7157,0.7157,1353750005.0
2007-11-29 17:23:00,0.71595,0.7161,0.71595,0.71605,1353750005.0
2007-11-29 17:24:00,0.716,0.7161,0.71595,0.7161,1390649997.0
2007-11-29 17:25:00,0.71605,0.7162,0.71605,0.71615,1102399993.0
2007-11-29 17:26:00,0.7155,0.7156,0.7154,0.7154,1493100013.0
2007-11-29 17:27:00,0.716,0.7161,0.71595,0.716,1493100013.0
2007-11-29 17:28:00,0.716,0.716,0.71585,0.7159,2129100018.0
2007-11-29 17:29:00,0.71585,0.7159,0.71585,0.71585,1134700009.0
2007-11-29 17:30:00,0.71585,0.716,0.71585,0.716,1379100012.0
2007-11-29 17:31:00,0.71595,0.7161,0.71595,0.7161,1039650005.0
2007-11-29 17:32:00,0.7161,0.71625,0.7161,0.7161,1952049996.0
2007-11-29 17:33:00,0.71615,0.7162,0.7161,0.7162,505049998.0
2007-11-29 17:34:00,0.7162,0.7162,0.71615,0.71615,1407350001.0
2007-11-29 17:35:00,0.7162,0.71625,0.71615,0.7162,1616300014.0
2007-11-29 17:36:00,0.7162,0.7162,0.7161,0.7161,945050001.0
2007-11-29 17:37:00,0.7161,0.7161,0.716,0.7161,553399999.0
2007-11-29 17:38:00,0.7152,0.7153,0.7152,0.7153,1878249979.0
2007-11-29 17:39:00,0.71615,0.71625,0.7161,0.71615,1878249979.0
2007-11-29 17:40:00,0.71615,0.7162,0.71615,0.7162,1020399993.0
2007-11-29 17:41:00,0.7162,0.7162,0.71615,0.7162,1505400009.0
2007-11-29 17:42:00,0.7162,0.7162,0.7161,0.7162,1292499999.0
2007-11-29 17:43:00,0.7162,0.7162,0.71605,0.71615,1855100006.0
2007-11-29 17:44:00,0.7155,0.7156,0.7155,0.7156,1193600003.0
2007-11-29 17:45:00,0.71605,0.71605,0.71585,0.716,1193600003.0
2007-11-29 17:47:00,0.7154,0.7155,0.7154,0.7155,1774449994.0
2007-11-29 17:48:00,0.71605,0.7161,0.716,0.7161,1774449994.0
2007-11-29 17:49:00,0.7161,0.7161,0.716,0.716,1793899999.0
2007-11-29 17:50:00,0.7155,0.7155,0.7154,0.7155,1574349980.0
2007-11-29 17:51:00,0.71605,0.7161,0.71595,0.7161,1574349980.0
2007-11-29 17:52:00,0.7161,0.7161,0.716,0.716,1913350010.0
2007-11-29 17:53:00,0.716,0.7162,0.716,0.7162,1693450005.0
2007-11-29 17:54:00,0.7162,0.7163,0.71615,0.71615,816999999.0
2007-11-29 17:55:00,0.7162,0.7162,0.7161,0.7162,1483400001.0
2007-11-29 17:56:00,0.7162,0.7163,0.7162,0.7163,1038400000.0
2007-11-29 17:57:00,0.7163,0.7163,0.71625,0.7163,487200000.0
2007-11-29 17:58:00,0.7163,0.7163,0.7162,0.7162,1304799998.0
2007-11-29 17:59:00,0.7152,0.7152,0.7151,0.7152,1239499994.0
2007-11-29 18:00:00,0.7153,0.7153,0.7153,0.7153,1239499994.0
2007-11-29 18:01:00,0.7161,0.7162,0.71605,0.71605,1239499994.0
2007-11-29 18:03:00,0.7163,0.7164,0.71625,0.7164,1957449993.0
2007-11-29 18:04:00,0.7164,0.7165,0.7164,0.7165,1381250022.0
2007-11-29 18:05:00,0.7165,0.7165,0.71635,0.7164,997100002.0
2007-11-29 18:06:00,0.7164,0.7164,0.7163,0.71635,1196950012.0
2007-11-29 18:07:00,0.7164,0.7165,0.71635,0.7164,1973100005.0
2007-11-29 18:08:00,0.7164,0.7165,0.7163,0.71635,1329550029.0
2007-11-29 18:09:00,0.7163,0.7163,0.71625,0.71625,727100001.0
2007-11-29 18:10:00,0.71625,0.71625,0.71605,0.7161,1325049999.0
2007-11-29 18:11:00,0.71605,0.7161,0.71605,0.7161,952100005.0
2007-11-29 18:12:00,0.7161,0.7161,0.716,0.7161,799049994.0
2007-11-29 18:13:00,0.7161,0.7161,0.716,0.716,1176949997.0
2007-11-29 18:14:00,0.716,0.716,0.71585,0.716,1521099998.0
2007-11-29 18:15:00,0.716,0.716,0.71585,0.7159,1987350008.0
2007-11-29 18:16:00,0.7159,0.7159,0.7158,0.7159,823100000.0
2007-11-29 18:17:00,0.7159,0.7159,0.7158,0.7159,1846399999.0
2007-11-29 18:18:00,0.7159,0.7159,0.71575,0.7158,1950249996.0
2007-11-29 18:19:00,0.7158,0.7159,0.71575,0.7158,2142249998.0
2007-11-29 18:20:00,0.71585,0.7159,0.7158,0.7158,853550005.0
2007-11-29 18:21:00,0.7158,0.7158,0.7157,0.71575,515500002.0
2007-11-29 18:22:00,0.71575,0.7158,0.71565,0.71565,509300003.0
2007-11-29 18:23:00,0.7157,0.7157,0.7156,0.7157,2058900017.0
2007-11-29 18:24:00,0.7156,0.7157,0.7155,0.7156,2058900017.0
2007-11-29 18:25:00,0.71555,0.71565,0.71555,0.71565,1196349996.0
2007-11-29 18:26:00,0.71565,0.71565,0.71545,0.7155,2074350006.0
2007-11-29 18:27:00,0.71545,0.7156,0.71545,0.7156,616450009.0
2007-11-29 18:28:00,0.7156,0.7156,0.7154,0.7155,731750003.0
2007-11-29 18:29:00,0.7155,0.71555,0.71545,0.71545,1622600002.0
2007-11-29 18:30:00,0.7155,0.7155,0.71535,0.7154,1694400002.0
2007-11-29 18:31:00,0.7154,0.7154,0.71535,0.7154,1865000015.0
2007-11-29 18:32:00,0.7154,0.7154,0.71525,0.7153,1466200002.0
2007-11-29 18:33:00,0.7153,0.7154,0.7153,0.71535,1611350004.0
2007-11-29 18:34:00,0.7154,0.7155,0.71535,0.71545,1216150000.0
2007-11-29 18:35:00,0.71545,0.7155,0.71535,0.7155,1765050001.0
2007-11-29 18:36:00,0.7155,0.7155,0.7153,0.7154,832850009.0
2007-11-29 18:37:00,0.7154,0.7155,0.71535,0.71535,1412300009.0
2007-11-29 18:38:00,0.7154,0.7154,0.71525,0.7154,1925249996.0
2007-11-29 18:39:00,0.7154,0.7155,0.7154,0.7155,813349997.0
2007-11-29 18:40:00,0.7155,0.7156,0.71545,0.7155,862450007.0
2007-11-29 18:42:00,0.7155,0.71555,0.7155,0.7155,1222549998.0
2007-11-29 18:43:00,0.7155,0.7157,0.71545,0.71565,1608550003.0
2007-11-29 18:44:00,0.71565,0.7157,0.7156,0.7157,860450000.0
2007-11-29 18:45:00,0.7157,0.7157,0.71555,0.7156,675050001.0
2007-11-29 18:46:00,0.7156,0.7157,0.71555,0.7156,1393350007.0
2007-11-29 18:47:00,0.7156,0.7156,0.7155,0.7156,1159349969.0
2007-11-29 18:48:00,0.7156,0.7156,0.71555,0.7156,1044500010.0
2007-11-29 18:49:00,0.7156,0.71565,0.71545,0.71555,933700001.0
2007-11-29 18:50:00,0.71555,0.7156,0.7155,0.7156,517799999.0
2007-11-29 18:51:00,0.7156,0.7157,0.7156,0.71565,982350010.0
2007-11-29 18:52:00,0.7156,0.7157,0.7155,0.7156,1381850020.0
2007-11-29 18:53:00,0.7156,0.7156,0.71545,0.71555,1172249988.0
2007-11-29 18:54:00,0.71555,0.7157,0.71545,0.71555,1406849982.0
2007-11-29 18:55:00,0.7156,0.71565,0.71545,0.7155,1930400012.0
2007-11-29 18:56:00,0.71545,0.7155,0.71535,0.7154,972350004.0
2007-11-29 18:57:00,0.71535,0.7156,0.71535,0.71545,1246949994.0
2007-11-29 18:58:00,0.71545,0.7155,0.7154,0.7154,483199996.0
2007-11-29 18:59:00,0.7154,0.7154,0.71515,0.7153,1500750011.0
2007-11-29 19:00:00,0.7153,0.7154,0.71525,0.7154,1676800000.0
2007-11-29 19:01:00,0.7154,0.7154,0.7154,0.7154,445200000.0
2007-11-29 19:02:00,0.7154,0.7154,0.71535,0.71535,342400000.0
2007-11-29 19:03:00,0.7154,0.7154,0.71535,0.7154,492000006.0
2007-11-29 19:04:00,0.7154,0.7154,0.71535,0.7154,222400000.0
2007-11-29 19:05:00,0.7154,0.7154,0.71535,0.7154,610200003.0
2007-11-29 19:06:00,0.7154,0.71545,0.71535,0.71535,653700000.0
2007-11-29 19:07:00,0.71535,0.71545,0.71535,0.7154,423150002.0
2007-11-29 19:08:00,0.7154,0.7155,0.7154,0.71545,464900001.0
2007-11-29 19:09:00,0.71545,0.7155,0.71545,0.7155,3200000.0
2007-11-29 19:10:00,0.7155,0.7155,0.7154,0.7154,640800002.0
2007-11-29 19:11:00,0.7154,0.71545,0.7154,0.7154,627900000.0
2007-11-29 19:12:00,0.7154,0.7154,0.7154,0.7154,814200000.0
2007-11-29 19:13:00,0.7154,0.7154,0.7153,0.71535,394900001.0
2007-11-29 19:14:00,0.71535,0.7155,0.7153,0.7155,1462050002.0
2007-11-29 19:15:00,0.7155,0.71565,0.71545,0.7156,1574749999.0
2007-11-29 19:16:00,0.7156,0.7157,0.71555,0.7157,1692700005.0
2007-11-29 19:17:00,0.7157,0.7157,0.71555,0.71555,928899995.0
2007-11-29 19:18:00,0.71555,0.7156,0.71555,0.71555,1154500008.0
2007-11-29 19:19:00,0.71555,0.7157,0.71555,0.7156,1973500009.0
2007-11-29 19:20:00,0.71565,0.7157,0.71555,0.7157,1967350008.0
2007-11-29 19:21:00,0.7157,0.7157,0.71565,0.7157,667100000.0
2007-11-29 19:22:00,0.71565,0.7157,0.7156,0.71565,1831600014.0
2007-11-29 19:23:00,0.71565,0.71575,0.71565,0.71575,1393799989.0
2007-11-29 19:24:00,0.71575,0.71575,0.71565,0.7157,479799995.0
2007-11-29 19:25:00,0.7157,0.7157,0.7156,0.71565,245000000.0
2007-11-29 19:26:00,0.71565,0.7158,0.71565,0.71565,814349989.0
2007-11-29 19:27:00,0.71565,0.71575,0.71565,0.7157,838050009.0
2007-11-29 19:28:00,0.7157,0.7157,0.7156,0.7157,835750003.0
2007-11-29 19:29:00,0.71565,0.7157,0.7156,0.7157,704499995.0
2007-11-29 19:30:00,0.7157,0.7158,0.7157,0.71575,635450000.0
2007-11-29 19:31:00,0.71575,0.7158,0.71565,0.71565,1681450002.0
2007-11-29 19:32:00,0.71565,0.7158,0.71565,0.7158,1170349998.0
2007-11-29 19:33:00,0.7158,0.71585,0.7157,0.71575,1383200019.0
2007-11-29 19:34:00,0.71575,0.71575,0.7156,0.71565,1133550001.0
2007-11-29 19:35:00,0.71565,0.71565,0.71555,0.7156,520799998.0
2007-11-29 19:36:00,0.7156,0.7156,0.71545,0.7156,1165150000.0
2007-11-29 19:37:00,0.71555,0.7156,0.71535,0.71535,313849999.0
2007-11-29 19:38:00,0.71535,0.71535,0.71525,0.71525,824849997.0
2007-11-29 19:39:00,0.71525,0.7153,0.7151,0.7152,1050300000.0
2007-11-29 19:40:00,0.7152,0.7152,0.7152,0.7152,511500000.0
2007-11-29 19:41:00,0.7152,0.7152,0.7152,0.7152,159200000.0
2007-11-29 19:42:00,0.7152,0.7152,0.71515,0.7152,396100000.0
2007-11-29 19:43:00,0.7152,0.7153,0.7152,0.7153,720100001.0
2007-11-29 19:44:00,0.71525,0.71525,0.7152,0.7152,467249993.0
2007-11-29 19:45:00,0.7152,0.7153,0.7152,0.7152,1179300004.0
2007-11-29 19:46:00,0.71525,0.7153,0.7152,0.71525,556750004.0
2007-11-29 19:47:00,0.71525,0.7154,0.71525,0.7154,715600001.0
2007-11-29 19:48:00,0.7154,0.7154,0.71515,0.7153,630299998.0
2007-11-29 19:49:00,0.71525,0.7154,0.71525,0.71535,1020950002.0
2007-11-29 19:50:00,0.71535,0.7154,0.71525,0.7153,695900002.0
2007-11-29 19:51:00,0.7153,0.7153,0.7152,0.71525,167400000.0
2007-11-29 19:52:00,0.71525,0.7154,0.71525,0.7153,1296850008.0
2007-11-29 19:53:00,0.71525,0.7153,0.71525,0.7153,1348899988.0
2007-11-29 19:54:00,0.7153,0.7154,0.71525,0.7153,760999999.0
2007-11-29 19:55:00,0.7153,0.7154,0.71525,0.7154,722500000.0
2007-11-29 19:56:00,0.7154,0.7154,0.71535,0.7154,1672700005.0
2007-11-29 19:58:00,0.7155,0.71555,0.7155,0.71555,849400000.0
2007-11-29 19:59:00,0.71555,0.7156,0.7155,0.7155,718300012.0
2007-11-29 20:00:00,0.7155,0.7155,0.7155,0.7155,1078299995.0
2007-11-29 20:01:00,0.7155,0.7155,0.7154,0.7155,555849997.0
2007-11-29 20:02:00,0.71545,0.7155,0.71535,0.71545,445300003.0
2007-11-29 20:03:00,0.7154,0.7155,0.7154,0.71545,282900004.0
2007-11-29 20:04:00,0.71545,0.71555,0.71545,0.71555,233250000.0
2007-11-29 20:05:00,0.71555,0.71555,0.71545,0.7155,467100000.0
2007-11-29 20:06:00,0.7155,0.7155,0.71545,0.7155,651399991.0
2007-11-29 20:07:00,0.71545,0.7155,0.7154,0.7155,623600002.0
2007-11-29 20:08:00,0.7155,0.7155,0.7155,0.7155,245600000.0
2007-11-29 20:09:00,0.7155,0.7155,0.71545,0.7155,1003600005.0
2007-11-29 20:10:00,0.7155,0.7155,0.71545,0.7155,444199999.0
2007-11-29 20:11:00,0.71545,0.7155,0.7154,0.7154,678300011.0
2007-11-29 20:12:00,0.7154,0.7155,0.7154,0.7155,771149999.0
2007-11-29 20:13:00,0.7155,0.7155,0.71545,0.7155,1369500004.0
2007-11-29 20:14:00,0.7155,0.7155,0.71545,0.71545,721600002.0
2007-11-29 20:15:00,0.71545,0.7155,0.71545,0.7155,366000001.0
2007-11-29 20:16:00,0.71545,0.7156,0.71545,0.71555,771950001.0
2007-11-29 20:17:00,0.71555,0.71555,0.71545,0.7155,79999998.0
2007-11-29 20:18:00,0.71545,0.7155,0.71545,0.7155,420099998.0
2007-11-29 20:19:00,0.7155,0.71555,0.7155,0.7155,680349989.0
2007-11-29 20:20:00,0.7155,0.71555,0.7154,0.7155,406400000.0
2007-11-29 20:21:00,0.7155,0.71555,0.71545,0.7155,132150000.0
2007-11-29 20:22:00,0.71545,0.7155,0.7154,0.71545,249550000.0
2007-11-29 20:23:00,0.71545,0.7155,0.71545,0.7155,109300000.0
2007-11-29 20:24:00,0.7155,0.7155,0.7154,0.71545,181500001.0
2007-11-29 20:25:00,0.71545,0.7155,0.7154,0.71545,450549992.0
2007-11-29 20:26:00,0.7154,0.7155,0.7154,0.7155,182800000.0
2007-11-29 20:27:00,0.7155,0.7155,0.7155,0.7155,626600000.0
2007-11-29 20:28:00,0.7155,0.7155,0.7154,0.71545,738750014.0
2007-11-29 20:29:00,0.71545,0.7155,0.71545,0.7155,99600000.0
2007-11-29 20:30:00,0.7154,0.7155,0.7154,0.71545,528999999.0
2007-11-29 20:31:00,0.71545,0.71545,0.71535,0.71535,35800000.0
2007-11-29 20:32:00,0.7154,0.71545,0.7153,0.71545,196750000.0
2007-11-29 20:33:00,0.71545,0.71545,0.71535,0.71545,60300000.0
2007-11-29 20:34:00,0.71545,0.71545,0.71535,0.71545,201800000.0
2007-11-29 20:35:00,0.71545,0.71545,0.7154,0.7154,43700000.0
2007-11-29 20:36:00,0.7154,0.71545,0.7154,0.71545,60400000.0
2007-11-29 20:37:00,0.71545,0.71545,0.71535,0.7154,211050000.0
2007-11-29 20:38:00,0.7154,0.7154,0.71535,0.7154,74150000.0
2007-11-29 20:39:00,0.7154,0.7154,0.7153,0.7154,115750000.0
2007-11-29 20:40:00,0.71535,0.71535,0.7153,0.71535,108800000.0
2007-11-29 20:41:00,0.7153,0.71545,0.7153,0.7154,627499991.0
2007-11-29 20:42:00,0.7154,0.7155,0.71535,0.7154,229700000.0
2007-11-29 20:43:00,0.7154,0.71545,0.71535,0.7154,152050000.0
2007-11-29 20:44:00,0.7154,0.7154,0.71535,0.71535,128150000.0
2007-11-29 20:45:00,0.71535,0.71545,0.71535,0.71535,232300000.0
2007-11-29 20:46:00,0.71535,0.71535,0.71525,0.7153,148850000.0
2007-11-29 20:47:00,0.7153,0.71535,0.71525,0.71535,185050000.0
2007-11-29 20:48:00,0.71535,0.71535,0.7153,0.7153,106200000.0
2007-11-29 20:49:00,0.7153,0.7154,0.7153,0.7153,268200000.0
2007-11-29 20:50:00,0.7153,0.7154,0.71525,0.71525,285219000.0
2007-11-29 20:51:00,0.71525,0.7153,0.7152,0.7152,123300000.0
2007-11-29 20:52:00,0.7152,0.71525,0.7152,0.7152,38850000.0
2007-11-29 20:53:00,0.7152,0.7152,0.71505,0.7151,188550000.0
2007-11-29 20:54:00,0.7151,0.7151,0.7151,0.7151,387200000.0
2007-11-29 20:55:00,0.7151,0.71525,0.7151,0.7152,74850000.0
2007-11-29 20:56:00,0.71525,0.71525,0.71515,0.7152,107200000.0
2007-11-29 20:57:00,0.7152,0.71525,0.71515,0.7152,71300000.0
2007-11-29 20:58:00,0.7152,0.7153,0.71515,0.7153,187800000.0
2007-11-29 20:59:00,0.7153,0.71555,0.7153,0.7154,450400000.0
2007-11-29 21:00:00,0.71545,0.71545,0.7153,0.7154,333550000.0
2007-11-29 21:01:00,0.7154,0.7155,0.71535,0.7154,922899994.0
2007-11-29 21:02:00,0.7154,0.7155,0.7154,0.7154,791550000.0
2007-11-29 21:03:00,0.7154,0.7154,0.7153,0.7154,982699987.0
2007-11-29 21:04:00,0.7154,0.7154,0.71535,0.7154,329700000.0
2007-11-29 21:05:00,0.7154,0.7154,0.71535,0.71535,419600000.0
2007-11-29 21:06:00,0.7154,0.7154,0.7153,0.7154,224800000.0
2007-11-29 21:07:00,0.7154,0.7154,0.71535,0.71535,65800000.0
2007-11-29 21:08:00,0.7153,0.7154,0.7153,0.7154,340500004.0
2007-11-29 21:09:00,0.7154,0.7154,0.71515,0.71525,782699997.0
2007-11-29 21:10:00,0.7153,0.7153,0.71525,0.7153,466350000.0
2007-11-29 21:11:00,0.7153,0.7153,0.71525,0.71525,391399998.0
2007-11-29 21:12:00,0.71525,0.7153,0.7152,0.7153,441249998.0
2007-11-29 21:13:00,0.7153,0.7153,0.71525,0.7153,451100005.0
2007-11-29 21:14:00,0.7153,0.7153,0.71525,0.7153,248300002.0
2007-11-29 21:15:00,0.7153,0.7153,0.7153,0.7153,74000000.0
2007-11-29 21:16:00,0.7153,0.7153,0.7153,0.7153,110000000.0
2007-11-29 21:17:00,0.7153,0.7153,0.71515,0.71515,202799998.0
2007-11-29 21:18:00,0.71515,0.71525,0.71515,0.7152,456500000.0
2007-11-29 21:19:00,0.7152,0.71525,0.71515,0.71525,278000000.0
2007-11-29 21:20:00,0.71525,0.71525,0.71515,0.71525,229549993.0
2007-11-29 21:21:00,0.7152,0.7153,0.7152,0.7153,291549997.0
2007-11-29 21:22:00,0.7153,0.7153,0.71525,0.71525,258100000.0
2007-11-29 21:23:00,0.71525,0.71525,0.7152,0.71525,556950006.0
2007-11-29 21:24:00,0.7152,0.71525,0.7152,0.71525,487200009.0
2007-11-29 21:25:00,0.71525,0.71525,0.7151,0.71525,256150001.0
2007-11-29 21:26:00,0.71525,0.71525,0.71515,0.71515,634250001.0
2007-11-29 21:27:00,0.7152,0.7153,0.71515,0.7153,627250002.0
2007-11-29 21:28:00,0.7153,0.7153,0.71525,0.71525,56000000.0
2007-11-29 21:29:00,0.71525,0.7153,0.71525,0.71525,526800000.0
2007-11-29 21:30:00,0.71525,0.7153,0.7152,0.71525,423850002.0
2007-11-29 21:31:00,0.7153,0.7153,0.71525,0.7153,165750000.0
2007-11-29 21:32:00,0.7153,0.7153,0.7153,0.7153,221100000.0
2007-11-29 21:33:00,0.7153,0.7154,0.71525,0.7154,814250002.0
2007-11-29 21:34:00,0.71535,0.7154,0.71525,0.71535,663100005.0
2007-11-29 21:35:00,0.71535,0.7154,0.71535,0.71535,430700000.0
2007-11-29 21:36:00,0.71535,0.7154,0.71535,0.71535,138100000.0
2007-11-29 21:37:00,0.71535,0.7155,0.71535,0.7155,1185499997.0
2007-11-29 21:38:00,0.7155,0.7155,0.7155,0.7155,306500000.0
2007-11-29 21:39:00,0.7155,0.7155,0.71545,0.7155,693399995.0
2007-11-29 21:40:00,0.7155,0.7155,0.7155,0.7155,758299998.0
2007-11-29 21:41:00,0.7155,0.7156,0.7155,0.7156,898850003.0
2007-11-29 21:42:00,0.7156,0.7156,0.71555,0.7156,137000000.0
2007-11-29 21:43:00,0.7156,0.7156,0.7155,0.7155,362850006.0
2007-11-29 21:44:00,0.7155,0.7155,0.71535,0.7154,626850009.0
2007-11-29 21:45:00,0.71545,0.7155,0.7154,0.7155,312000000.0
2007-11-29 21:46:00,0.7155,0.7155,0.7155,0.7155,632300000.0
2007-11-29 21:47:00,0.7155,0.7156,0.71545,0.7155,689999998.0
2007-11-29 21:48:00,0.7155,0.7155,0.7154,0.7154,177100001.0
2007-11-29 21:49:00,0.7154,0.71555,0.7154,0.7155,825099983.0
2007-11-29 21:50:00,0.7155,0.71555,0.71545,0.71555,638900002.0
2007-11-29 21:51:00,0.71555,0.7156,0.71545,0.71555,833250008.0
2007-11-29 21:52:00,0.7156,0.71565,0.71555,0.7156,558300000.0
2007-11-29 21:53:00,0.7156,0.7156,0.7156,0.7156,607200000.0
2007-11-29 21:54:00,0.7156,0.7157,0.7156,0.7156,608000000.0
2007-11-29 21:55:00,0.7156,0.71565,0.7155,0.7156,501700007.0
2007-11-29 21:56:00,0.71555,0.71565,0.71545,0.7156,1206399977.0
2007-11-29 21:57:00,0.7156,0.7156,0.71555,0.7156,725300000.0
2007-11-29 21:58:00,0.7156,0.7156,0.7155,0.7155,290800002.0
2007-11-29 21:59:00,0.71555,0.71565,0.71555,0.71565,652750001.0
2007-11-29 22:00:00,0.71565,0.7157,0.7156,0.71565,1003849993.0
2007-11-29 22:01:00,0.7156,0.7157,0.71555,0.71565,675550011.0
2007-11-29 22:02:00,0.7156,0.7157,0.7156,0.7156,1078349995.0
2007-11-29 22:03:00,0.7156,0.7156,0.71555,0.7156,789900003.0
2007-11-29 22:04:00,0.7156,0.7157,0.7156,0.71565,419050000.0
2007-11-29 22:05:00,0.7156,0.71565,0.71555,0.7156,900500003.0
2007-11-29 22:06:00,0.7156,0.7156,0.7155,0.7155,831700002.0
2007-11-29 22:07:00,0.7155,0.7155,0.71545,0.7155,303500000.0
2007-11-29 22:08:00,0.7155,0.7155,0.7154,0.7155,166400000.0
2007-11-29 22:09:00,0.7155,0.7155,0.71545,0.7155,161500000.0
2007-11-29 22:10:00,0.7155,0.7156,0.71545,0.7156,207950000.0
2007-11-29 22:11:00,0.7156,0.7156,0.7155,0.7155,1168700001.0
2007-11-29 22:12:00,0.7155,0.71555,0.7155,0.7155,1066100006.0
2007-11-29 22:13:00,0.7155,0.7156,0.71545,0.7156,942850009.0
2007-11-29 22:14:00,0.71555,0.7156,0.7155,0.7156,443300002.0
2007-11-29 22:15:00,0.7156,0.7156,0.7155,0.7156,666799991.0
2007-11-29 22:16:00,0.7156,0.7156,0.71555,0.71555,186050000.0
2007-11-29 22:17:00,0.71555,0.71565,0.71555,0.7156,814300003.0
2007-11-29 22:18:00,0.7156,0.7156,0.7156,0.7156,1024999994.0
2007-11-29 22:19:00,0.7156,0.7156,0.7155,0.7156,102000000.0
2007-11-29 22:20:00,0.7156,0.7156,0.7156,0.7156,165599997.0
2007-11-29 22:21:00,0.7156,0.7156,0.7156,0.7156,485699999.0
2007-11-29 22:22:00,0.7156,0.71565,0.71555,0.71565,354250002.0
2007-11-29 22:23:00,0.71565,0.71565,0.7156,0.7156,78250000.0
2007-11-29 22:24:00,0.7156,0.71565,0.71555,0.71555,497000000.0
2007-11-29 22:25:00,0.71555,0.7156,0.7155,0.71555,291049998.0
2007-11-29 22:26:00,0.71555,0.71555,0.7155,0.71555,166100000.0
2007-11-29 22:27:00,0.71555,0.71555,0.7155,0.71555,546700001.0
2007-11-29 22:28:00,0.71555,0.7156,0.7155,0.7156,382500003.0
2007-11-29 22:29:00,0.7156,0.7156,0.71555,0.71555,100000000.0
2007-11-29 22:30:00,0.71555,0.71555,0.7155,0.71555,48100001.0
2007-11-29 22:31:00,0.71555,0.7156,0.71555,0.7156,26400000.0
2007-11-29 22:32:00,0.7156,0.7156,0.7155,0.7155,522599998.0
2007-11-29 22:33:00,0.7155,0.71555,0.71545,0.71555,345499990.0
2007-11-29 22:34:00,0.71555,0.71555,0.7155,0.71555,79999996.0
2007-11-29 22:35:00,0.71555,0.7156,0.7155,0.7155,179200000.0
2007-11-29 22:36:00,0.7155,0.7156,0.7155,0.7155,51450000.0
2007-11-29 22:37:00,0.7155,0.7155,0.7154,0.7155,134199998.0
2007-11-29 22:38:00,0.7155,0.7155,0.71545,0.71545,42400000.0
2007-11-29 22:39:00,0.71545,0.7155,0.71545,0.71545,129200000.0
2007-11-29 22:40:00,0.71545,0.71545,0.7153,0.7153,588699999.0
2007-11-29 22:41:00,0.71535,0.71535,0.71525,0.7153,313599994.0
2007-11-29 22:42:00,0.7153,0.71535,0.7153,0.7153,265650000.0
2007-11-29 22:43:00,0.7153,0.71535,0.71525,0.7153,123000000.0
2007-11-29 22:44:00,0.71525,0.7153,0.71525,0.7153,293600000.0
2007-11-29 22:45:00,0.71525,0.7153,0.71525,0.71525,610900007.0
2007-11-29 22:46:00,0.71525,0.71535,0.71525,0.7153,314699999.0
2007-11-29 22:47:00,0.7153,0.7153,0.7152,0.71525,737500001.0
2007-11-29 22:48:00,0.7152,0.7152,0.7151,0.71515,402949996.0
2007-11-29 22:49:00,0.7152,0.7152,0.71505,0.7151,2052200020.0
2007-11-29 22:50:00,0.7151,0.7152,0.7151,0.7152,251050004.0
2007-11-29 22:51:00,0.71515,0.7153,0.71515,0.71515,137150000.0
2007-11-29 22:52:00,0.71515,0.7152,0.71505,0.7151,1192600013.0
2007-11-29 22:53:00,0.7151,0.7152,0.71495,0.7151,1000449992.0
2007-11-29 22:54:00,0.7151,0.7152,0.7151,0.71515,1325750007.0
2007-11-29 22:55:00,0.71515,0.71515,0.7151,0.7151,740199993.0
2007-11-29 22:56:00,0.7151,0.7151,0.7151,0.7151,1118600004.0
2007-11-29 22:57:00,0.7151,0.7151,0.71505,0.71505,1208500004.0
2007-11-29 22:58:00,0.7151,0.71515,0.71505,0.71515,528250002.0
2007-11-29 22:59:00,0.71515,0.71515,0.7151,0.7151,441799995.0
2007-11-29 23:00:00,0.7151,0.7151,0.71505,0.7151,500600004.0
2007-11-29 23:01:00,0.7151,0.71515,0.71505,0.71515,731549999.0
2007-11-29 23:02:00,0.7151,0.71515,0.7151,0.71515,416150000.0
2007-11-29 23:03:00,0.71515,0.7152,0.71505,0.71515,244100000.0
2007-11-29 23:04:00,0.71515,0.7152,0.7151,0.71515,289299999.0
2007-11-29 23:05:00,0.71515,0.7152,0.71515,0.7152,204800000.0
2007-11-29 23:06:00,0.7152,0.7152,0.71515,0.7152,180400000.0
2007-11-29 23:07:00,0.7152,0.7152,0.71515,0.7152,333600000.0
2007-11-29 23:08:00,0.7152,0.7152,0.71515,0.71515,322400000.0
2007-11-29 23:09:00,0.71515,0.7152,0.71515,0.7152,154400000.0
2007-11-29 23:10:00,0.7152,0.7152,0.7151,0.71515,338050000.0
2007-11-29 23:11:00,0.71515,0.71515,0.7151,0.7151,130450005.0
2007-11-29 23:12:00,0.7151,0.71515,0.71505,0.7151,245999994.0
2007-11-29 23:13:00,0.7151,0.7151,0.7151,0.7151,9900000.0
2007-11-29 23:14:00,0.7151,0.7151,0.71505,0.7151,413299998.0
2007-11-29 23:15:00,0.7151,0.7151,0.71505,0.71505,122700000.0
2007-11-29 23:16:00,0.71505,0.7151,0.71505,0.71505,272999998.0
2007-11-29 23:17:00,0.7151,0.7151,0.71505,0.7151,72900000.0
2007-11-29 23:18:00,0.7151,0.71515,0.7151,0.7151,507300000.0
2007-11-29 23:19:00,0.7151,0.7151,0.7151,0.7151,228800000.0
2007-11-29 23:20:00,0.7151,0.7151,0.715,0.7151,244000000.0
2007-11-29 23:21:00,0.7151,0.7151,0.7151,0.7151,594000003.0
2007-11-29 23:22:00,0.7151,0.71515,0.7151,0.71515,783300003.0
2007-11-29 23:23:00,0.71515,0.7152,0.71515,0.7152,324200000.0
2007-11-29 23:24:00,0.7152,0.7152,0.7151,0.7151,271149995.0
2007-11-29 23:25:00,0.7152,0.7152,0.7151,0.7151,285799990.0
2007-11-29 23:26:00,0.7151,0.7151,0.71505,0.7151,383599997.0
2007-11-29 23:27:00,0.71505,0.7152,0.71505,0.7151,276950004.0
2007-11-29 23:28:00,0.7151,0.7152,0.7151,0.7151,74849999.0
2007-11-29 23:29:00,0.7151,0.7151,0.71505,0.71505,277300002.0
2007-11-29 23:30:00,0.715,0.71515,0.715,0.7151,498499997.0
2007-11-29 23:31:00,0.7151,0.71515,0.71505,0.7151,398150001.0
2007-11-29 23:32:00,0.7151,0.71515,0.7151,0.7151,456850000.0
2007-11-29 23:33:00,0.7151,0.71515,0.71505,0.7151,231799995.0
2007-11-29 23:34:00,0.7151,0.71515,0.7151,0.71515,591300009.0
2007-11-29 23:35:00,0.71515,0.71515,0.7151,0.7151,809599974.0
2007-11-29 23:36:00,0.7151,0.71515,0.71505,0.71515,416000009.0
2007-11-29 23:37:00,0.71515,0.71515,0.71505,0.7151,127500000.0
2007-11-29 23:38:00,0.7151,0.7152,0.7151,0.7152,491400000.0
2007-11-29 23:39:00,0.7152,0.7152,0.7152,0.7152,166500000.0
2007-11-29 23:40:00,0.7152,0.7152,0.7151,0.71515,1334299991.0
2007-11-29 23:41:00,0.7152,0.7153,0.71515,0.7152,573050001.0
2007-11-29 23:42:00,0.7152,0.71525,0.71515,0.71515,648399998.0
2007-11-29 23:43:00,0.71515,0.71525,0.7151,0.7152,403900000.0
2007-11-29 23:44:00,0.71525,0.71525,0.7152,0.7152,97600000.0
2007-11-29 23:45:00,0.7152,0.7152,0.7152,0.7152,199800000.0
2007-11-29 23:46:00,0.7152,0.7152,0.7152,0.7152,95900000.0
2007-11-29 23:47:00,0.7152,0.7152,0.7152,0.7152,77000000.0
2007-11-29 23:48:00,0.7152,0.7152,0.71505,0.71505,153800000.0
2007-11-29 23:49:00,0.71505,0.71515,0.71505,0.7151,635900000.0
2007-11-29 23:50:00,0.7151,0.71515,0.71505,0.71515,997300012.0
2007-11-29 23:51:00,0.7151,0.71515,0.71505,0.7151,171400000.0
2007-11-29 23:52:00,0.7151,0.7151,0.71495,0.715,250500001.0
2007-11-29 23:53:00,0.71505,0.71505,0.715,0.715,155100000.0
2007-11-29 23:54:00,0.715,0.7151,0.715,0.7151,176600001.0
2007-11-29 23:55:00,0.7151,0.7151,0.71505,0.71505,185599997.0
2007-11-29 23:56:00,0.71505,0.7151,0.71505,0.7151,80800000.0
2007-11-29 23:57:00,0.7151,0.7153,0.71505,0.7152,600099995.0
2007-11-29 23:58:00,0.7152,0.7152,0.7151,0.7152,360000000.0
2007-11-29 23:59:00,0.7152,0.7152,0.715,0.715,165500000.0
2007-11-30 00:00:00,0.715,0.715,0.7149,0.71495,203300000.0
2007-11-30 00:01:00,0.71495,0.715,0.71495,0.715,436000000.0
2007-11-30 00:02:00,0.715,0.7151,0.71495,0.715,481300000.0
2007-11-30 00:03:00,0.715,0.71515,0.715,0.71515,438499998.0
2007-11-30 00:04:00,0.7151,0.7152,0.7151,0.7152,339299992.0
2007-11-30 00:05:00,0.7151,0.7152,0.715,0.715,221599996.0
2007-11-30 00:06:00,0.715,0.7151,0.71495,0.71495,688099986.0
2007-11-30 00:07:00,0.71495,0.7151,0.71495,0.71505,357999996.0
2007-11-30 00:08:00,0.715,0.71505,0.7149,0.71495,321200000.0
2007-11-30 00:09:00,0.71495,0.71505,0.71485,0.715,490200000.0
2007-11-30 00:10:00,0.715,0.71515,0.71495,0.715,601400000.0
2007-11-30 00:11:00,0.715,0.7151,0.715,0.71505,335500000.0
2007-11-30 00:12:00,0.71505,0.7153,0.71505,0.71525,698499988.0
2007-11-30 00:13:00,0.71525,0.7153,0.71515,0.71525,224700000.0
2007-11-30 00:14:00,0.71525,0.7153,0.7152,0.7152,69000000.0
2007-11-30 00:15:00,0.7151,0.7153,0.7151,0.7153,68700000.0
2007-11-30 00:16:00,0.7153,0.71535,0.71525,0.7153,112099998.0
2007-11-30 00:17:00,0.7153,0.7154,0.7153,0.71535,181899999.0
2007-11-30 00:18:00,0.7153,0.7154,0.7153,0.7154,74200000.0
2007-11-30 00:19:00,0.7153,0.7154,0.7153,0.7153,75800000.0
2007-11-30 00:20:00,0.71535,0.7155,0.7153,0.7155,73200000.0
2007-11-30 00:21:00,0.7155,0.7155,0.71535,0.7154,86000000.0
2007-11-30 00:22:00,0.7153,0.7153,0.71525,0.71525,108000000.0
2007-11-30 00:23:00,0.7155,0.7155,0.7154,0.7154,36900000.0
2007-11-30 00:24:00,0.7154,0.7154,0.7152,0.71535,54400000.0
2007-11-30 00:25:00,0.7154,0.7154,0.71515,0.7153,143500000.0
2007-11-30 00:26:00,0.7153,0.7153,0.7152,0.7153,244200000.0
2007-11-30 00:27:00,0.7153,0.7154,0.71525,0.71525,215200002.0
2007-11-30 00:28:00,0.71525,0.7155,0.71525,0.7154,320000003.0
2007-11-30 00:29:00,0.71545,0.7156,0.71535,0.71555,189000000.0
2007-11-30 00:30:00,0.71555,0.7156,0.7155,0.7156,180300000.0
2007-11-30 00:31:00,0.7156,0.7156,0.71535,0.71535,322900001.0
2007-11-30 00:32:00,0.7154,0.7154,0.71525,0.7154,117200000.0
2007-11-30 00:33:00,0.7154,0.71545,0.7153,0.71545,206099999.0
2007-11-30 00:34:00,0.71545,0.71545,0.7154,0.71545,104000000.0
2007-11-30 00:35:00,0.71545,0.7155,0.7154,0.71545,309000000.0
2007-11-30 00:36:00,0.7154,0.7155,0.7154,0.7154,170500000.0
2007-11-30 00:37:00,0.7154,0.7154,0.71535,0.7154,172700000.0
2007-11-30 00:38:00,0.7154,0.7155,0.71535,0.7154,147799999.0
2007-11-30 00:39:00,0.71535,0.71545,0.7153,0.71545,173600000.0
2007-11-30 00:40:00,0.7155,0.7155,0.71535,0.71535,178500000.0
2007-11-30 00:41:00,0.71535,0.7154,0.71535,0.71535,316999991.0
2007-11-30 00:42:00,0.71535,0.7154,0.71535,0.7154,96399999.0
2007-11-30 00:43:00,0.7154,0.7154,0.7153,0.7154,216100003.0
2007-11-30 00:44:00,0.7154,0.7154,0.7154,0.7154,104000000.0
2007-11-30 00:45:00,0.71535,0.7154,0.7153,0.7153,84000000.0
2007-11-30 00:46:00,0.7153,0.7156,0.7153,0.7154,402200000.0
2007-11-30 00:47:00,0.7154,0.7155,0.7154,0.7154,108400000.0
2007-11-30 00:48:00,0.7154,0.7155,0.7154,0.71545,273600000.0
2007-11-30 00:49:00,0.71545,0.7155,0.71535,0.71535,199800000.0
2007-11-30 00:50:00,0.7154,0.7155,0.7153,0.7153,202600000.0
2007-11-30 00:51:00,0.71535,0.7154,0.71535,0.7154,133600000.0
2007-11-30 00:52:00,0.7154,0.7154,0.71525,0.71525,402199996.0
2007-11-30 00:53:00,0.71525,0.7153,0.7152,0.71525,144000000.0
2007-11-30 00:54:00,0.71525,0.71525,0.71515,0.71525,41100000.0
2007-11-30 00:55:00,0.71525,0.71525,0.7151,0.7152,263500000.0
2007-11-30 00:56:00,0.7152,0.7152,0.715,0.7151,580300000.0
2007-11-30 00:57:00,0.7151,0.7151,0.715,0.71505,496700006.0
2007-11-30 00:58:00,0.715,0.7153,0.715,0.71525,377200003.0
2007-11-30 00:59:00,0.71525,0.7153,0.7151,0.7151,433400000.0
2007-11-30 01:00:00,0.7151,0.71515,0.7151,0.7151,204400000.0
2007-11-30 01:01:00,0.71515,0.7152,0.71505,0.71515,620000010.0
2007-11-30 01:02:00,0.71515,0.71525,0.7151,0.71525,771700000.0
2007-11-30 01:03:00,0.7152,0.71525,0.7151,0.7151,717300001.0
2007-11-30 01:04:00,0.7151,0.71515,0.71505,0.71505,356400006.0
2007-11-30 01:05:00,0.715,0.71505,0.71495,0.71505,568199994.0
2007-11-30 01:06:00,0.715,0.71515,0.715,0.71505,1018999992.0
2007-11-30 01:07:00,0.71505,0.71515,0.71495,0.715,759999986.0
2007-11-30 01:08:00,0.715,0.71505,0.71495,0.71505,742200011.0
2007-11-30 01:09:00,0.715,0.71505,0.71495,0.71495,527000000.0
2007-11-30 01:10:00,0.71495,0.715,0.7149,0.71495,76800000.0
2007-11-30 01:11:00,0.71495,0.71505,0.71495,0.715,398399993.0
2007-11-30 01:12:00,0.715,0.7151,0.71495,0.71505,721899988.0
2007-11-30 01:13:00,0.71505,0.71515,0.715,0.71505,469599998.0
2007-11-30 01:14:00,0.71505,0.71505,0.71495,0.71505,884299998.0
2007-11-30 01:15:00,0.71505,0.71515,0.715,0.7151,855000011.0
2007-11-30 01:16:00,0.7151,0.7152,0.715,0.71515,956299989.0
2007-11-30 01:17:00,0.7151,0.7152,0.71505,0.71515,971899993.0
2007-11-30 01:18:00,0.7151,0.71515,0.715,0.71505,663999998.0
2007-11-30 01:19:00,0.71505,0.7151,0.715,0.7151,88400001.0
2007-11-30 01:20:00,0.7151,0.7152,0.71505,0.71515,353499998.0
2007-11-30 01:21:00,0.71515,0.7152,0.7151,0.71515,120000000.0
2007-11-30 01:22:00,0.7152,0.71525,0.7152,0.7152,168800000.0
2007-11-30 01:23:00,0.7152,0.7152,0.71515,0.7152,101600000.0
2007-11-30 01:24:00,0.7152,0.7152,0.7151,0.7151,231200002.0
2007-11-30 01:25:00,0.7151,0.7152,0.7151,0.7152,72900000.0
2007-11-30 01:26:00,0.7152,0.7152,0.7152,0.7152,6100000.0
2007-11-30 01:27:00,0.71515,0.7152,0.7151,0.7152,202000001.0
2007-11-30 01:28:00,0.71515,0.7152,0.71505,0.7151,456299998.0
2007-11-30 01:29:00,0.7151,0.7152,0.7151,0.71515,811600003.0
2007-11-30 01:30:00,0.71515,0.7152,0.71505,0.7152,415200000.0
2007-11-30 01:31:00,0.71515,0.71525,0.7151,0.71525,514799999.0
2007-11-30 01:32:00,0.7152,0.7154,0.7152,0.71535,1128699994.0
2007-11-30 01:33:00,0.71535,0.7154,0.7153,0.71535,1465400031.0
2007-11-30 01:34:00,0.71535,0.71545,0.7153,0.71535,491099998.0
2007-11-30 01:35:00,0.71535,0.7154,0.71535,0.7154,559200000.0
2007-11-30 01:36:00,0.7153,0.7154,0.7152,0.71535,274800004.0
2007-11-30 01:37:00,0.71535,0.7154,0.71535,0.7154,105200000.0
2007-11-30 01:38:00,0.7154,0.7155,0.7154,0.7154,227900000.0
2007-11-30 01:39:00,0.7154,0.71545,0.7154,0.71545,149700000.0
2007-11-30 01:40:00,0.7154,0.71545,0.7153,0.71545,294399992.0
2007-11-30 01:41:00,0.71545,0.71555,0.71535,0.71555,1098000012.0
2007-11-30 01:42:00,0.71555,0.7156,0.7155,0.71555,140800000.0
2007-11-30 01:43:00,0.71555,0.7156,0.71555,0.71555,374900000.0
2007-11-30 01:44:00,0.71555,0.7156,0.71555,0.71555,384800000.0
2007-11-30 01:45:00,0.71555,0.7156,0.7155,0.7156,179600000.0
2007-11-30 01:46:00,0.71555,0.7156,0.71545,0.71555,175699998.0
2007-11-30 01:47:00,0.71555,0.7156,0.7155,0.7155,282200000.0
2007-11-30 01:48:00,0.71555,0.7156,0.7155,0.7156,200999999.0
2007-11-30 01:49:00,0.7156,0.7156,0.71555,0.71555,345600000.0
2007-11-30 01:50:00,0.71555,0.7156,0.71545,0.7155,228000000.0
2007-11-30 01:51:00,0.7155,0.7156,0.71545,0.7155,473299997.0
2007-11-30 01:52:00,0.7155,0.7156,0.7155,0.7156,328100001.0
2007-11-30 01:53:00,0.7156,0.7156,0.71545,0.71555,614199996.0
2007-11-30 01:54:00,0.71555,0.71555,0.71535,0.71545,911600001.0
2007-11-30 01:55:00,0.71545,0.7155,0.71535,0.7155,371199996.0
2007-11-30 01:56:00,0.7155,0.7155,0.7153,0.7154,857799995.0
2007-11-30 01:57:00,0.71545,0.71545,0.7154,0.7154,111600000.0
2007-11-30 01:58:00,0.7154,0.7154,0.71535,0.7154,415599992.0
2007-11-30 01:59:00,0.71535,0.71545,0.71535,0.71545,342799999.0
2007-11-30 02:00:00,0.71545,0.7155,0.7154,0.7154,696000010.0
2007-11-30 02:01:00,0.7154,0.7154,0.71535,0.71535,1003500002.0
2007-11-30 02:02:00,0.71535,0.7154,0.71535,0.7154,537599995.0
2007-11-30 02:03:00,0.7154,0.71545,0.71535,0.71545,621300001.0
2007-11-30 02:04:00,0.71545,0.71545,0.71535,0.71545,723900009.0
2007-11-30 02:05:00,0.71535,0.7155,0.71535,0.7155,837400002.0
2007-11-30 02:06:00,0.7155,0.7155,0.71545,0.7155,547400000.0
2007-11-30 02:07:00,0.7155,0.71555,0.7155,0.71555,861800021.0
2007-11-30 02:08:00,0.71555,0.71555,0.71545,0.7155,382399995.0
2007-11-30 02:09:00,0.7155,0.7155,0.71525,0.71535,425599999.0
2007-11-30 02:10:00,0.71535,0.71535,0.7151,0.71515,761600005.0
2007-11-30 02:11:00,0.71515,0.71525,0.7151,0.7152,647299992.0
2007-11-30 02:12:00,0.71525,0.7153,0.71515,0.71525,874399987.0
2007-11-30 02:13:00,0.71525,0.7155,0.7152,0.71545,1066600006.0
2007-11-30 02:14:00,0.7155,0.71565,0.71535,0.7154,1311399992.0
2007-11-30 02:15:00,0.7154,0.71575,0.7154,0.71575,1270699997.0
2007-11-30 02:16:00,0.71575,0.71585,0.7156,0.71575,1332799998.0
2007-11-30 02:17:00,0.7157,0.71575,0.71565,0.7157,687500001.0
2007-11-30 02:18:00,0.71575,0.71575,0.7156,0.7156,278800000.0
2007-11-30 02:19:00,0.7156,0.71575,0.7156,0.71575,491200006.0
2007-11-30 02:20:00,0.71575,0.71575,0.7156,0.71565,467700000.0
2007-11-30 02:21:00,0.71565,0.7157,0.71545,0.7155,393100000.0
2007-11-30 02:22:00,0.71555,0.71555,0.71555,0.71555,528199998.0
2007-11-30 02:23:00,0.71555,0.71565,0.71555,0.71555,637999999.0
2007-11-30 02:24:00,0.7155,0.71555,0.71545,0.7155,268300003.0
2007-11-30 02:25:00,0.7155,0.71555,0.71545,0.7155,783900000.0
2007-11-30 02:26:00,0.7155,0.7155,0.7154,0.7154,1039700014.0
2007-11-30 02:27:00,0.7154,0.71565,0.7154,0.71555,1762799981.0
2007-11-30 02:28:00,0.7155,0.71555,0.7155,0.7155,541600000.0
2007-11-30 02:29:00,0.7155,0.71555,0.7154,0.7154,568899996.0
2007-11-30 02:30:00,0.7155,0.71555,0.7154,0.71545,1526999978.0
2007-11-30 02:32:00,0.7146,0.7147,0.7146,0.7147,1797299976.0
2007-11-30 02:33:00,0.71545,0.71555,0.71545,0.7155,1797299976.0
2007-11-30 02:34:00,0.7155,0.7156,0.7155,0.7155,291000004.0
2007-11-30 02:35:00,0.7155,0.7155,0.7154,0.71545,860399997.0
2007-11-30 02:36:00,0.7155,0.7156,0.7154,0.71545,1293900001.0
2007-11-30 02:37:00,0.71545,0.71555,0.7154,0.71555,1610999990.0
2007-11-30 02:38:00,0.71555,0.71555,0.71545,0.7155,169800000.0
2007-11-30 02:39:00,0.7155,0.7155,0.71535,0.7154,716300002.0
2007-11-30 02:40:00,0.7154,0.71555,0.7153,0.7153,1418099992.0
2007-11-30 02:41:00,0.71535,0.71545,0.7152,0.71525,1021400001.0
2007-11-30 02:42:00,0.71525,0.71525,0.7151,0.71515,589799997.0
2007-11-30 02:43:00,0.71515,0.71535,0.7151,0.7153,1543000018.0
2007-11-30 02:44:00,0.7153,0.71535,0.7152,0.7153,499099999.0
2007-11-30 02:45:00,0.7153,0.71535,0.71525,0.71525,533600001.0
2007-11-30 02:46:00,0.7153,0.7153,0.71505,0.71505,885700002.0
2007-11-30 02:47:00,0.71505,0.71515,0.71505,0.71515,363700000.0
2007-11-30 02:48:00,0.7151,0.7152,0.71505,0.7151,511500000.0
2007-11-30 02:49:00,0.7151,0.7152,0.715,0.71515,1452199985.0
2007-11-30 02:50:00,0.71515,0.7152,0.71505,0.71515,888200002.0
2007-11-30 02:51:00,0.71515,0.7152,0.7151,0.71515,746900000.0
2007-11-30 02:52:00,0.71515,0.7152,0.7151,0.7152,236400000.0
2007-11-30 02:53:00,0.7152,0.7152,0.7151,0.7151,714400011.0
2007-11-30 02:54:00,0.7146,0.7146,0.7146,0.7146,1147999983.0
2007-11-30 02:55:00,0.7152,0.7152,0.7151,0.71515,1147999983.0
2007-11-30 02:56:00,0.71515,0.71515,0.71495,0.715,1198399998.0
2007-11-30 02:57:00,0.715,0.715,0.71485,0.71485,1476400000.0
2007-11-30 02:58:00,0.71485,0.715,0.7148,0.71495,1125900000.0
2007-11-30 02:59:00,0.715,0.715,0.71495,0.71495,743200001.0
2007-11-30 03:00:00,0.71495,0.71495,0.7148,0.7148,1081800010.0
2007-11-30 03:01:00,0.71485,0.7149,0.71475,0.71475,702799997.0
2007-11-30 03:02:00,0.7148,0.71485,0.7147,0.7147,1185699999.0
2007-11-30 03:03:00,0.7147,0.7147,0.7146,0.7146,631200000.0
2007-11-30 03:04:00,0.71455,0.7146,0.7141,0.71425,876600001.0
2007-11-30 03:05:00,0.71425,0.7145,0.7142,0.7145,1282099999.0
2007-11-30 03:06:00,0.7145,0.7146,0.7145,0.71455,2000500018.0
2007-11-30 03:07:00,0.71455,0.71455,0.7142,0.7142,892199997.0
2007-11-30 03:08:00,0.7142,0.71435,0.7142,0.7143,721100014.0
2007-11-30 03:09:00,0.71435,0.71445,0.7143,0.7144,1012799995.0
2007-11-30 03:10:00,0.7144,0.71455,0.71435,0.71455,563500003.0
2007-11-30 03:11:00,0.71455,0.71455,0.71445,0.71455,262999998.0
2007-11-30 03:12:00,0.71455,0.7146,0.7145,0.7145,417500000.0
2007-11-30 03:13:00,0.7145,0.71455,0.71445,0.7145,273000001.0
2007-11-30 03:14:00,0.71445,0.7145,0.7144,0.7145,716100011.0
2007-11-30 03:15:00,0.71445,0.7145,0.71445,0.7145,404600000.0
2007-11-30 03:16:00,0.7145,0.71465,0.7145,0.7145,497700000.0
2007-11-30 03:17:00,0.7145,0.7146,0.7145,0.7145,844000000.0
2007-11-30 03:18:00,0.71455,0.71455,0.7145,0.71455,734500000.0
2007-11-30 03:19:00,0.71455,0.7146,0.71445,0.71445,538099999.0
2007-11-30 03:20:00,0.71445,0.71455,0.71435,0.71455,365400001.0
2007-11-30 03:21:00,0.7145,0.7146,0.71445,0.71455,1048300018.0
2007-11-30 03:22:00,0.7145,0.7146,0.7145,0.71455,1281200037.0
2007-11-30 03:23:00,0.71455,0.71455,0.7145,0.71455,186800000.0
2007-11-30 03:24:00,0.71455,0.7146,0.7145,0.7146,619500010.0
2007-11-30 03:25:00,0.7146,0.7146,0.71455,0.7146,458000000.0
2007-11-30 03:26:00,0.7146,0.71465,0.7145,0.71465,269299995.0
2007-11-30 03:27:00,0.7146,0.7146,0.7146,0.7146,373600000.0
2007-11-30 03:28:00,0.7146,0.7146,0.71455,0.71455,877199994.0
2007-11-30 03:29:00,0.71455,0.71455,0.7145,0.7145,646700001.0
2007-11-30 03:30:00,0.7145,0.7146,0.7145,0.71455,493200000.0
2007-11-30 03:31:00,0.71455,0.7146,0.71445,0.7145,291899997.0
2007-11-30 03:32:00,0.71445,0.7146,0.71445,0.71455,1989199996.0
2007-11-30 03:33:00,0.7146,0.7146,0.7145,0.7145,870099993.0
2007-11-30 03:34:00,0.7145,0.7146,0.7145,0.7146,315700000.0
2007-11-30 03:35:00,0.7146,0.7146,0.7145,0.7146,853100003.0
2007-11-30 03:36:00,0.7146,0.7146,0.7145,0.71455,1310999994.0
2007-11-30 03:37:00,0.71455,0.7146,0.71445,0.7146,1161299997.0
2007-11-30 03:38:00,0.7146,0.7147,0.71445,0.71445,1418599986.0
2007-11-30 03:40:00,0.71485,0.7149,0.71475,0.7148,659999994.0
2007-11-30 03:41:00,0.7148,0.71485,0.71475,0.71485,1228500015.0
2007-11-30 03:43:00,0.71475,0.71485,0.7147,0.71485,364100000.0
2007-11-30 03:44:00,0.71485,0.7149,0.71475,0.7149,1721600022.0
2007-11-30 03:45:00,0.7149,0.71495,0.7148,0.71485,2140600008.0
2007-11-30 03:46:00,0.7149,0.7149,0.7147,0.7147,1685400008.0
2007-11-30 03:47:00,0.71475,0.7149,0.7147,0.71485,1220599987.0
2007-11-30 03:48:00,0.71485,0.7149,0.7148,0.7148,1255400001.0
2007-11-30 03:49:00,0.71485,0.7149,0.71485,0.71485,373600000.0
2007-11-30 03:50:00,0.71485,0.7149,0.7148,0.7149,277300000.0
2007-11-30 03:51:00,0.7149,0.7149,0.7148,0.7148,600000007.0
2007-11-30 03:52:00,0.7148,0.7148,0.7147,0.71475,509599999.0
2007-11-30 03:53:00,0.7147,0.71475,0.71445,0.71455,1811699994.0
2007-11-30 03:54:00,0.71455,0.7146,0.71445,0.71445,1172300000.0
2007-11-30 03:55:00,0.71445,0.71445,0.7144,0.7144,221400000.0
2007-11-30 03:56:00,0.7144,0.7145,0.71435,0.7144,1305900005.0
2007-11-30 03:57:00,0.7144,0.7145,0.7144,0.7144,818800010.0
2007-11-30 03:58:00,0.7144,0.71445,0.7144,0.71445,715600013.0
2007-11-30 03:59:00,0.71445,0.7145,0.71445,0.71445,60100000.0
2007-11-30 04:00:00,0.7144,0.71455,0.71435,0.7145,1335999995.0
2007-11-30 04:01:00,0.71445,0.7146,0.71435,0.71445,594599997.0
2007-11-30 04:02:00,0.7145,0.7145,0.7144,0.71445,30400000.0
2007-11-30 04:03:00,0.71445,0.71445,0.71435,0.7144,182800000.0
2007-11-30 04:04:00,0.71435,0.7144,0.71435,0.7144,262000000.0
2007-11-30 04:05:00,0.7144,0.7144,0.7143,0.7144,585599996.0
2007-11-30 04:06:00,0.7144,0.71445,0.71435,0.71435,865000013.0
2007-11-30 04:07:00,0.7144,0.7144,0.7142,0.7144,416200012.0
2007-11-30 04:08:00,0.7149,0.7149,0.7148,0.7148,411600000.0
2007-11-30 04:09:00,0.7144,0.7144,0.71435,0.7144,411600000.0
2007-11-30 04:10:00,0.7144,0.71445,0.7144,0.7144,813600024.0
2007-11-30 04:11:00,0.7144,0.71445,0.7144,0.71445,555000005.0
2007-11-30 04:12:00,0.7144,0.7145,0.71435,0.7144,1112300000.0
2007-11-30 04:13:00,0.7144,0.71445,0.71425,0.7144,693000008.0
2007-11-30 04:14:00,0.7144,0.71445,0.7143,0.7144,1104700014.0
2007-11-30 04:15:00,0.7144,0.7145,0.7144,0.7144,1132800015.0
2007-11-30 04:16:00,0.7144,0.7144,0.7143,0.7143,564000009.0
2007-11-30 04:17:00,0.7143,0.7144,0.7142,0.7143,988100010.0
2007-11-30 04:18:00,0.7144,0.7145,0.7143,0.7144,1194000020.0
2007-11-30 04:19:00,0.7144,0.71445,0.71435,0.71435,1190799994.0
2007-11-30 04:20:00,0.71435,0.7144,0.7143,0.71435,1087600017.0
2007-11-30 04:21:00,0.71435,0.7144,0.71435,0.7144,452800000.0
2007-11-30 04:22:00,0.7144,0.7144,0.7143,0.7144,339400003.0
2007-11-30 04:23:00,0.7144,0.7144,0.7143,0.7144,404800005.0
2007-11-30 04:24:00,0.7144,0.7144,0.7143,0.7143,545100007.0
2007-11-30 04:25:00,0.7143,0.7144,0.7143,0.7144,533600000.0
2007-11-30 04:26:00,0.7144,0.71445,0.7143,0.7144,818500022.0
2007-11-30 04:27:00,0.7144,0.7144,0.71435,0.7144,942300011.0
2007-11-30 04:28:00,0.71435,0.71445,0.71435,0.7144,798400014.0
2007-11-30 04:29:00,0.71435,0.7144,0.71425,0.7144,869300007.0
2007-11-30 04:30:00,0.7144,0.71445,0.7144,0.7144,1524800020.0
2007-11-30 04:31:00,0.7144,0.7144,0.71425,0.7144,110200001.0
2007-11-30 04:32:00,0.7144,0.7144,0.71425,0.71425,48000000.0
2007-11-30 04:33:00,0.71425,0.7144,0.7142,0.71435,117400000.0
2007-11-30 04:34:00,0.71435,0.7144,0.71435,0.7144,87200000.0
2007-11-30 04:35:00,0.7144,0.7144,0.7143,0.7143,61600000.0
2007-11-30 04:36:00,0.7144,0.7144,0.7143,0.7144,495300009.0
2007-11-30 04:37:00,0.7144,0.7144,0.7143,0.7144,142800003.0
2007-11-30 04:38:00,0.7144,0.7144,0.71435,0.71435,846699999.0
2007-11-30 04:39:00,0.71435,0.71435,0.71425,0.71425,611400003.0
2007-11-30 04:40:00,0.71435,0.71445,0.71435,0.7144,137400000.0
2007-11-30 04:41:00,0.7144,0.7144,0.71435,0.7144,116100000.0
2007-11-30 04:42:00,0.7144,0.7144,0.71435,0.7144,237900000.0
2007-11-30 04:43:00,0.7142,0.7144,0.71415,0.7144,47800000.0
2007-11-30 04:44:00,0.7144,0.7144,0.71435,0.71435,997200000.0
2007-11-30 04:45:00,0.71435,0.7145,0.7143,0.71445,445399998.0
2007-11-30 04:46:00,0.7144,0.71445,0.7144,0.7144,2061399992.0
2007-11-30 04:47:00,0.7148,0.7149,0.7148,0.7149,1937499962.0
2007-11-30 04:48:00,0.715,0.715,0.7149,0.7149,1937499962.0
2007-11-30 04:49:00,0.7144,0.7144,0.71435,0.7144,1937499962.0
2007-11-30 04:50:00,0.7144,0.7144,0.7144,0.7144,323200000.0
2007-11-30 04:51:00,0.7144,0.7144,0.71435,0.71435,662699997.0
2007-11-30 04:52:00,0.7143,0.7144,0.7143,0.7144,239799998.0
2007-11-30 04:53:00,0.71435,0.7144,0.71435,0.7144,677699985.0
2007-11-30 04:54:00,0.7144,0.7144,0.71435,0.7144,304000000.0
2007-11-30 04:55:00,0.7144,0.7144,0.71425,0.7144,187200000.0
2007-11-30 04:56:00,0.71435,0.7144,0.7142,0.7142,148600000.0
2007-11-30 04:57:00,0.7144,0.7144,0.7143,0.7144,901900001.0
2007-11-30 04:58:00,0.7144,0.71445,0.7143,0.7144,911999989.0
2007-11-30 04:59:00,0.7144,0.7144,0.71435,0.7144,921499993.0
2007-11-30 05:00:00,0.71435,0.71445,0.71435,0.71445,710699994.0
2007-11-30 05:01:00,0.71445,0.71445,0.7144,0.7144,590799996.0
2007-11-30 05:02:00,0.7144,0.71445,0.71435,0.71445,1380500002.0
2007-11-30 05:03:00,0.71445,0.7145,0.7144,0.7144,1054199986.0
2007-11-30 05:04:00,0.71445,0.71455,0.71445,0.7145,779600000.0
2007-11-30 05:05:00,0.7145,0.7146,0.7145,0.7146,368800002.0
2007-11-30 05:06:00,0.7146,0.71465,0.7146,0.7146,466400000.0
2007-11-30 05:07:00,0.7146,0.7147,0.71455,0.7147,1626799990.0
2007-11-30 05:08:00,0.71465,0.71475,0.7146,0.71465,624999998.0
2007-11-30 05:09:00,0.7147,0.71475,0.7146,0.71465,1263499982.0
2007-11-30 05:10:00,0.71465,0.7147,0.71465,0.7147,171900005.0
2007-11-30 05:11:00,0.7147,0.7147,0.7146,0.7147,154500002.0
2007-11-30 05:12:00,0.7147,0.71485,0.71465,0.71475,1285900003.0
2007-11-30 05:13:00,0.71475,0.7148,0.7147,0.7148,471199995.0
2007-11-30 05:14:00,0.7148,0.7149,0.71465,0.71465,576700000.0
2007-11-30 05:15:00,0.7147,0.7148,0.71465,0.7148,1066800026.0
2007-11-30 05:16:00,0.7148,0.71485,0.7147,0.7147,1147899999.0
2007-11-30 05:17:00,0.7147,0.7148,0.71465,0.7148,672000001.0
2007-11-30 05:18:00,0.7148,0.7148,0.71475,0.7148,1318899997.0
2007-11-30 05:19:00,0.7148,0.7148,0.7148,0.7148,1672799947.0
2007-11-30 05:20:00,0.7148,0.7148,0.71465,0.71475,1149199993.0
2007-11-30 05:21:00,0.71475,0.7148,0.7147,0.7147,314300000.0
2007-11-30 05:22:00,0.7147,0.7147,0.71465,0.7147,335200006.0
2007-11-30 05:23:00,0.7147,0.71475,0.71455,0.7146,259700003.0
2007-11-30 05:24:00,0.71465,0.71475,0.7146,0.71475,380299993.0
2007-11-30 05:25:00,0.71475,0.71475,0.71465,0.71465,161600000.0
2007-11-30 05:26:00,0.71465,0.71475,0.7146,0.71475,480899995.0
2007-11-30 05:27:00,0.71475,0.71475,0.7146,0.7147,144699996.0
2007-11-30 05:28:00,0.71465,0.7147,0.71465,0.71465,91499998.0
2007-11-30 05:29:00,0.7147,0.7147,0.7146,0.7147,591099996.0
2007-11-30 05:30:00,0.7147,0.71475,0.7146,0.71465,911500005.0
2007-11-30 05:31:00,0.71465,0.7147,0.71465,0.7147,675200000.0
2007-11-30 05:32:00,0.7147,0.71475,0.71465,0.71465,473600000.0
2007-11-30 05:33:00,0.7147,0.71475,0.7146,0.71465,452400005.0
2007-11-30 05:34:00,0.71465,0.71475,0.71455,0.7147,640900005.0
2007-11-30 05:35:00,0.7147,0.7147,0.71455,0.71455,820999999.0
2007-11-30 05:36:00,0.7146,0.7147,0.71455,0.7147,401199996.0
2007-11-30 05:37:00,0.7147,0.7147,0.71465,0.71465,105600000.0
2007-11-30 05:38:00,0.71465,0.71465,0.7146,0.71465,32800000.0
2007-11-30 05:39:00,0.71465,0.7147,0.7146,0.71465,564099985.0
2007-11-30 05:40:00,0.71465,0.71465,0.7146,0.7146,493600000.0
2007-11-30 05:41:00,0.7146,0.7147,0.7146,0.71465,415100004.0
2007-11-30 05:42:00,0.71465,0.7147,0.71465,0.7147,388800001.0
2007-11-30 05:43:00,0.7147,0.71475,0.71465,0.7147,626500008.0
2007-11-30 05:44:00,0.7147,0.7147,0.71465,0.71465,275700001.0
2007-11-30 05:45:00,0.71465,0.71465,0.71455,0.7146,1448900058.0
2007-11-30 05:46:00,0.7146,0.7146,0.71455,0.7146,580099986.0
2007-11-30 05:47:00,0.7146,0.71475,0.7145,0.71475,729099980.0
2007-11-30 05:48:00,0.71475,0.71485,0.71475,0.7148,580799999.0
2007-11-30 05:49:00,0.7148,0.7148,0.71475,0.7148,564400001.0
2007-11-30 05:50:00,0.7148,0.71485,0.71475,0.71485,189899999.0
2007-11-30 05:51:00,0.71475,0.71485,0.71475,0.7148,963499997.0
2007-11-30 05:52:00,0.7147,0.7148,0.7147,0.7148,902399969.0
2007-11-30 05:53:00,0.7148,0.7149,0.71475,0.7148,702300003.0
2007-11-30 05:54:00,0.71475,0.7149,0.71475,0.71485,606899997.0
2007-11-30 05:55:00,0.71485,0.7149,0.7148,0.7148,865599987.0
2007-11-30 05:56:00,0.7148,0.71485,0.71475,0.7148,688299996.0
2007-11-30 05:57:00,0.7148,0.71485,0.7147,0.71485,481600000.0
2007-11-30 05:58:00,0.7148,0.7148,0.7147,0.71475,295500002.0
2007-11-30 05:59:00,0.71475,0.7148,0.7147,0.7148,323700007.0
2007-11-30 06:00:00,0.7148,0.71485,0.7147,0.71475,1379199981.0
2007-11-30 06:01:00,0.71475,0.7148,0.7147,0.7147,576899996.0
2007-11-30 06:02:00,0.7147,0.71475,0.7147,0.71475,574000013.0
2007-11-30 06:03:00,0.71475,0.7148,0.71475,0.71475,141200000.0
2007-11-30 06:04:00,0.71475,0.7149,0.71475,0.7148,808800016.0
2007-11-30 06:05:00,0.7148,0.7148,0.71475,0.7148,314400001.0
2007-11-30 06:06:00,0.7148,0.7148,0.71465,0.7147,173400001.0
2007-11-30 06:07:00,0.7148,0.7148,0.7146,0.7146,251500002.0
2007-11-30 06:08:00,0.7146,0.7146,0.7145,0.7146,263399998.0
2007-11-30 06:09:00,0.7146,0.7146,0.7145,0.7146,307900000.0
2007-11-30 06:10:00,0.7146,0.7146,0.7145,0.7146,408700005.0
2007-11-30 06:11:00,0.7146,0.7146,0.7145,0.7146,597100008.0
2007-11-30 06:12:00,0.7146,0.71465,0.71445,0.71465,140700000.0
2007-11-30 06:13:00,0.71465,0.7147,0.71465,0.7147,38800000.0
2007-11-30 06:14:00,0.7147,0.7147,0.7146,0.7146,116000000.0
2007-11-30 06:15:00,0.7146,0.7147,0.71455,0.7147,72000000.0
2007-11-30 06:16:00,0.71455,0.71465,0.71455,0.7146,225600004.0
2007-11-30 06:17:00,0.71465,0.7147,0.71465,0.71465,157200003.0
2007-11-30 06:18:00,0.7146,0.7147,0.7146,0.71465,739099995.0
2007-11-30 06:19:00,0.71465,0.71465,0.71455,0.7146,301600002.0
2007-11-30 06:20:00,0.71465,0.7147,0.71455,0.71455,118600000.0
2007-11-30 06:21:00,0.7145,0.7148,0.7145,0.71465,241299999.0
2007-11-30 06:22:00,0.7146,0.7146,0.7145,0.7146,50999998.0
2007-11-30 06:23:00,0.71465,0.7147,0.71455,0.71455,109400000.0
2007-11-30 06:24:00,0.7146,0.71465,0.71455,0.71455,324900001.0
2007-11-30 06:25:00,0.71455,0.71455,0.7143,0.71435,491599983.0
2007-11-30 06:26:00,0.71435,0.7145,0.7143,0.7145,431300001.0
2007-11-30 06:27:00,0.7145,0.7145,0.71435,0.71445,222200000.0
2007-11-30 06:28:00,0.71435,0.7144,0.71435,0.7144,261600000.0
2007-11-30 06:29:00,0.7144,0.71445,0.7144,0.71445,25400000.0
2007-11-30 06:30:00,0.71445,0.7145,0.71435,0.71445,358600004.0
2007-11-30 06:31:00,0.7144,0.7145,0.7143,0.71435,343999997.0
2007-11-30 06:32:00,0.7143,0.71435,0.7143,0.71435,211700000.0
2007-11-30 06:33:00,0.71435,0.71435,0.71435,0.71435,325699999.0
2007-11-30 06:34:00,0.7144,0.7145,0.7143,0.7144,1027200015.0
2007-11-30 06:35:00,0.7144,0.7145,0.71435,0.7145,526399996.0
2007-11-30 06:36:00,0.7145,0.71455,0.71445,0.71445,1042799992.0
2007-11-30 06:37:00,0.71445,0.71445,0.71435,0.71445,329700006.0
2007-11-30 06:38:00,0.71445,0.71445,0.7144,0.71445,547599998.0
2007-11-30 06:39:00,0.71445,0.71445,0.7144,0.71445,276400000.0
2007-11-30 06:40:00,0.71445,0.7145,0.7144,0.7145,318099998.0
2007-11-30 06:41:00,0.71445,0.7145,0.7143,0.7145,342300000.0
2007-11-30 06:42:00,0.7145,0.7145,0.71445,0.7145,328600000.0
2007-11-30 06:43:00,0.7145,0.7145,0.7144,0.7145,231999998.0
2007-11-30 06:44:00,0.7145,0.7145,0.71445,0.71445,491600004.0
2007-11-30 06:45:00,0.71445,0.7145,0.7144,0.71445,293200007.0
2007-11-30 06:46:00,0.7143,0.7145,0.7143,0.7145,167200000.0
2007-11-30 06:47:00,0.7145,0.7145,0.7144,0.71445,578500002.0
2007-11-30 06:48:00,0.7144,0.71455,0.71435,0.7145,443100006.0
2007-11-30 06:49:00,0.7145,0.71475,0.7145,0.71475,628100009.0
2007-11-30 06:50:00,0.71475,0.7148,0.71455,0.7147,150100000.0
2007-11-30 06:51:00,0.7147,0.7147,0.71455,0.7146,156300000.0
2007-11-30 06:52:00,0.7146,0.71475,0.7146,0.71465,528300001.0
2007-11-30 06:53:00,0.71465,0.71475,0.71455,0.71455,471800001.0
2007-11-30 06:54:00,0.71455,0.71455,0.7144,0.7144,160000000.0
2007-11-30 06:55:00,0.7144,0.7145,0.7144,0.71445,247499998.0
2007-11-30 06:56:00,0.71445,0.71445,0.7144,0.71445,143999997.0
2007-11-30 06:57:00,0.71445,0.7145,0.7143,0.7145,333399992.0
2007-11-30 06:58:00,0.7145,0.7145,0.7144,0.7145,459700004.0
2007-11-30 06:59:00,0.7145,0.7145,0.71445,0.7145,235300000.0
2007-11-30 07:00:00,0.7145,0.7145,0.71435,0.71445,515099993.0
2007-11-30 07:01:00,0.71445,0.7145,0.71435,0.71445,86800000.0
2007-11-30 07:02:00,0.7144,0.7145,0.71435,0.71435,61800000.0
2007-11-30 07:03:00,0.7144,0.7145,0.7144,0.7144,220800000.0
2007-11-30 07:04:00,0.7144,0.7144,0.71435,0.71435,22800000.0
2007-11-30 07:05:00,0.7144,0.7146,0.71435,0.71445,494299989.0
2007-11-30 07:06:00,0.71445,0.71445,0.7144,0.71445,413099992.0
2007-11-30 07:07:00,0.7145,0.7145,0.7144,0.7145,352800000.0
2007-11-30 07:08:00,0.7145,0.7145,0.7143,0.7145,251299998.0
2007-11-30 07:09:00,0.71445,0.71455,0.71445,0.71455,842899995.0
2007-11-30 07:10:00,0.7145,0.71455,0.71445,0.7145,675399998.0
2007-11-30 07:11:00,0.7145,0.71455,0.71445,0.71445,1309899980.0
2007-11-30 07:12:00,0.7147,0.7148,0.7147,0.7148,210299996.0
2007-11-30 07:13:00,0.71445,0.7145,0.7144,0.71445,210299996.0
2007-11-30 07:14:00,0.7145,0.7145,0.7144,0.71445,2033600075.0
2007-11-30 07:15:00,0.7145,0.7145,0.7144,0.71445,726000000.0
2007-11-30 07:16:00,0.7145,0.7145,0.7144,0.71445,302300006.0
2007-11-30 07:17:00,0.71445,0.7145,0.71445,0.71445,227100001.0
2007-11-30 07:18:00,0.71445,0.7145,0.71445,0.71445,421499997.0
2007-11-30 07:19:00,0.71445,0.7146,0.71445,0.7146,613499999.0
2007-11-30 07:20:00,0.71455,0.71465,0.7145,0.71455,1289200009.0
2007-11-30 07:21:00,0.71455,0.71465,0.7144,0.71455,1349100013.0
2007-11-30 07:22:00,0.71455,0.7146,0.7144,0.71445,1962700025.0
2007-11-30 07:23:00,0.71445,0.71445,0.7144,0.71445,580300000.0
2007-11-30 07:24:00,0.7148,0.7148,0.7147,0.7147,921900026.0
2007-11-30 07:25:00,0.71445,0.7145,0.71445,0.71445,921900026.0
2007-11-30 07:26:00,0.71445,0.7145,0.71445,0.7145,578400019.0
2007-11-30 07:27:00,0.7145,0.7145,0.7144,0.71445,1172800020.0
2007-11-30 07:28:00,0.71445,0.7145,0.71445,0.71445,532400001.0
2007-11-30 07:29:00,0.7145,0.7145,0.71445,0.71445,253400000.0
2007-11-30 07:30:00,0.71445,0.7145,0.7144,0.7144,386300004.0
2007-11-30 07:31:00,0.71445,0.71455,0.71445,0.7145,846800018.0
2007-11-30 07:32:00,0.7145,0.7146,0.7145,0.71455,894100005.0
2007-11-30 07:33:00,0.71455,0.7146,0.71445,0.7146,264800000.0
2007-11-30 07:34:00,0.7146,0.71465,0.7145,0.7146,948399993.0
2007-11-30 07:35:00,0.7145,0.71455,0.71445,0.7145,828800018.0
2007-11-30 07:36:00,0.7145,0.7145,0.7143,0.7143,699300016.0
2007-11-30 07:37:00,0.71435,0.71455,0.7143,0.71455,1343500006.0
2007-11-30 07:38:00,0.71455,0.71455,0.7145,0.71455,1870700048.0
2007-11-30 07:39:00,0.71455,0.7147,0.7145,0.7147,1002800015.0
2007-11-30 07:40:00,0.7147,0.7147,0.7147,0.7147,30200000.0
2007-11-30 07:41:00,0.7147,0.7147,0.7147,0.7147,24100000.0
2007-11-30 07:42:00,0.7147,0.7147,0.7146,0.7146,321900001.0
2007-11-30 07:43:00,0.7146,0.71475,0.7146,0.71475,966299996.0
2007-11-30 07:44:00,0.71475,0.71475,0.7147,0.71475,246000011.0
2007-11-30 07:45:00,0.7148,0.7149,0.71475,0.7149,822600002.0
2007-11-30 07:46:00,0.7149,0.7149,0.7148,0.7149,681399992.0
2007-11-30 07:47:00,0.7149,0.71495,0.71485,0.7149,659699996.0
2007-11-30 07:48:00,0.71495,0.715,0.71485,0.71495,1246300003.0
2007-11-30 07:49:00,0.71495,0.71495,0.7148,0.7149,1049900001.0
2007-11-30 07:50:00,0.7149,0.7149,0.71485,0.7149,433500003.0
2007-11-30 07:51:00,0.7149,0.71505,0.7149,0.715,867200007.0
2007-11-30 07:52:00,0.715,0.71505,0.71495,0.715,117600000.0
2007-11-30 07:53:00,0.715,0.715,0.71485,0.71485,564400009.0
2007-11-30 07:54:00,0.7149,0.715,0.7147,0.7149,1038099997.0
2007-11-30 07:55:00,0.7149,0.7149,0.71485,0.71485,168400000.0
2007-11-30 07:56:00,0.71485,0.7149,0.7148,0.71485,1004700001.0
2007-11-30 07:57:00,0.7149,0.7149,0.7148,0.71485,1348699991.0
2007-11-30 07:58:00,0.7148,0.7149,0.7148,0.71485,882499998.0
2007-11-30 07:59:00,0.71485,0.7149,0.7148,0.71485,737000001.0
2007-11-30 08:00:00,0.71485,0.71485,0.7148,0.7148,714000000.0
2007-11-30 08:01:00,0.7148,0.71495,0.71475,0.71485,783199992.0
2007-11-30 08:02:00,0.7149,0.71495,0.71465,0.7147,530699992.0
2007-11-30 08:03:00,0.71465,0.71475,0.71445,0.7145,1076200003.0
2007-11-30 08:04:00,0.7145,0.7145,0.71435,0.7145,851399989.0
2007-11-30 08:05:00,0.7145,0.71455,0.71435,0.7145,1603999957.0
2007-11-30 08:06:00,0.7145,0.7145,0.71445,0.7145,480799992.0
2007-11-30 08:07:00,0.7145,0.71455,0.71445,0.71455,92000000.0
2007-11-30 08:08:00,0.71455,0.7146,0.7145,0.7146,839100017.0
2007-11-30 08:09:00,0.71455,0.7146,0.7145,0.7145,495200000.0
2007-11-30 08:10:00,0.7145,0.71455,0.71445,0.71445,737399999.0
2007-11-30 08:11:00,0.7145,0.7147,0.71445,0.71465,1043600006.0
2007-11-30 08:12:00,0.71465,0.7147,0.7146,0.7146,587200000.0
2007-11-30 08:13:00,0.7146,0.7146,0.71455,0.7146,1471200013.0
2007-11-30 08:14:00,0.7146,0.7146,0.71455,0.71455,698500008.0
2007-11-30 08:15:00,0.71455,0.7146,0.7145,0.71455,727799992.0
2007-11-30 08:16:00,0.71455,0.7146,0.71435,0.7146,1497899981.0
2007-11-30 08:17:00,0.7146,0.7146,0.7145,0.71455,523599988.0
2007-11-30 08:18:00,0.7145,0.71465,0.71445,0.7145,1516900009.0
2007-11-30 08:19:00,0.7145,0.7146,0.7145,0.71455,865499991.0
2007-11-30 08:20:00,0.71455,0.71465,0.71455,0.71455,1319600022.0
2007-11-30 08:21:00,0.71455,0.7146,0.7145,0.7146,125000001.0
2007-11-30 08:22:00,0.71455,0.71465,0.7145,0.71455,785199986.0
2007-11-30 08:23:00,0.71455,0.7147,0.71455,0.7146,1115200002.0
2007-11-30 08:24:00,0.7146,0.7146,0.7145,0.7146,970300017.0
2007-11-30 08:25:00,0.7146,0.71465,0.71455,0.7146,710700014.0
2007-11-30 08:26:00,0.71455,0.71465,0.71455,0.7146,227700004.0
2007-11-30 08:27:00,0.7146,0.71465,0.7146,0.7146,149000000.0
2007-11-30 08:28:00,0.7146,0.7146,0.71455,0.7146,848300020.0
2007-11-30 08:29:00,0.7146,0.7147,0.7146,0.7146,367199997.0
2007-11-30 08:30:00,0.71465,0.71465,0.7146,0.7146,520199997.0
2007-11-30 08:31:00,0.7147,0.7147,0.71465,0.71465,459400000.0
2007-11-30 08:32:00,0.71465,0.7147,0.71465,0.7147,653200000.0
2007-11-30 08:33:00,0.7147,0.7147,0.71465,0.7147,459999999.0
2007-11-30 08:34:00,0.7147,0.7147,0.71465,0.71465,635599996.0
2007-11-30 08:35:00,0.7147,0.71475,0.71465,0.71475,721599997.0
2007-11-30 08:36:00,0.71475,0.71485,0.7147,0.71485,658800004.0
2007-11-30 08:37:00,0.71485,0.715,0.7148,0.715,640799992.0
2007-11-30 08:38:00,0.71505,0.71515,0.715,0.7151,328500000.0
2007-11-30 08:39:00,0.7151,0.7151,0.715,0.71505,425000000.0
2007-11-30 08:40:00,0.715,0.7151,0.715,0.71505,469100000.0
2007-11-30 08:41:00,0.71505,0.71505,0.71495,0.715,798300003.0
2007-11-30 08:42:00,0.715,0.71505,0.71495,0.71505,872500012.0
2007-11-30 08:43:00,0.71505,0.7151,0.715,0.71505,503500005.0
2007-11-30 08:44:00,0.71505,0.7151,0.71505,0.7151,805600000.0
2007-11-30 08:45:00,0.71505,0.7151,0.715,0.7151,756899989.0
2007-11-30 08:46:00,0.71505,0.7151,0.715,0.7151,597799997.0
2007-11-30 08:47:00,0.7151,0.7151,0.71485,0.71495,646800002.0
2007-11-30 08:48:00,0.7149,0.71495,0.71475,0.71485,764999995.0
2007-11-30 08:49:00,0.71485,0.71505,0.7148,0.715,233100000.0
2007-11-30 08:50:00,0.715,0.71505,0.7149,0.71495,157300000.0
2007-11-30 08:51:00,0.71495,0.715,0.71485,0.71495,556599999.0
2007-11-30 08:52:00,0.715,0.715,0.7149,0.715,774999994.0
2007-11-30 08:53:00,0.715,0.715,0.71495,0.715,14900000.0
2007-11-30 08:54:00,0.715,0.715,0.7148,0.7149,291600002.0
2007-11-30 08:55:00,0.7149,0.71495,0.71475,0.71485,398699999.0
2007-11-30 08:56:00,0.71495,0.715,0.71475,0.71475,84400000.0
2007-11-30 08:57:00,0.71475,0.71485,0.71475,0.7148,105700000.0
2007-11-30 08:58:00,0.7148,0.71495,0.71475,0.71495,338299995.0
2007-11-30 08:59:00,0.71495,0.71505,0.71495,0.715,124400000.0
2007-11-30 09:00:00,0.715,0.715,0.7147,0.71485,282400000.0
2007-11-30 09:01:00,0.71485,0.71485,0.7147,0.7148,236500000.0
2007-11-30 09:02:00,0.7148,0.71485,0.7148,0.7148,163100000.0
2007-11-30 09:03:00,0.7148,0.7148,0.71465,0.71475,87300000.0
2007-11-30 09:04:00,0.71475,0.71475,0.71455,0.71455,134600000.0
2007-11-30 09:05:00,0.71455,0.7146,0.7145,0.71455,239200002.0
2007-11-30 09:06:00,0.71455,0.7147,0.71455,0.71465,440700000.0
2007-11-30 09:07:00,0.7146,0.71465,0.71445,0.71445,483200000.0
2007-11-30 09:08:00,0.7145,0.7146,0.71445,0.7146,619300003.0
2007-11-30 09:09:00,0.7145,0.71465,0.7145,0.7146,180000000.0
2007-11-30 09:10:00,0.71455,0.71465,0.7145,0.71455,303900000.0
2007-11-30 09:11:00,0.71455,0.71465,0.71455,0.7146,729199991.0
2007-11-30 09:12:00,0.7146,0.7146,0.7145,0.71455,361900000.0
2007-11-30 09:13:00,0.7145,0.71455,0.71445,0.7145,329899999.0
2007-11-30 09:14:00,0.7145,0.7145,0.71445,0.71445,78400000.0
2007-11-30 09:15:00,0.71445,0.7146,0.7144,0.71455,223200000.0
2007-11-30 09:16:00,0.71455,0.7146,0.7144,0.7145,1573399990.0
2007-11-30 09:17:00,0.71455,0.71455,0.7145,0.7145,131000000.0
2007-11-30 09:18:00,0.7145,0.71455,0.71445,0.71445,386549400.0
2007-11-30 09:19:00,0.71445,0.71445,0.7143,0.7143,88600000.0
2007-11-30 09:20:00,0.71435,0.71435,0.7142,0.71425,236099996.0
2007-11-30 09:21:00,0.71425,0.71445,0.7142,0.71435,656100000.0
2007-11-30 09:22:00,0.71435,0.7146,0.71415,0.71455,764099998.0
2007-11-30 09:23:00,0.71455,0.71485,0.71455,0.7147,1438399999.0
2007-11-30 09:24:00,0.71475,0.71475,0.71465,0.7147,495799999.0
2007-11-30 09:25:00,0.7147,0.7147,0.71455,0.71455,765799999.0
2007-11-30 09:26:00,0.71455,0.71455,0.7144,0.71445,259100001.0
2007-11-30 09:27:00,0.71445,0.71455,0.71445,0.7145,244600000.0
2007-11-30 09:28:00,0.71455,0.7146,0.7145,0.7145,815100000.0
2007-11-30 09:29:00,0.71455,0.71455,0.7145,0.7145,637200002.0
2007-11-30 09:30:00,0.7145,0.7145,0.71445,0.7145,424600012.0
2007-11-30 09:31:00,0.7145,0.7145,0.71415,0.7142,1362999990.0
2007-11-30 09:32:00,0.71425,0.71445,0.71415,0.7144,1109900002.0
2007-11-30 09:33:00,0.7144,0.71455,0.7144,0.71445,723600008.0
2007-11-30 09:34:00,0.7145,0.7145,0.7143,0.71445,752900005.0
2007-11-30 09:35:00,0.71445,0.71445,0.7144,0.7144,48000000.0
2007-11-30 09:36:00,0.7144,0.7144,0.7143,0.71435,402500000.0
2007-11-30 09:37:00,0.71435,0.7146,0.71435,0.7145,707300003.0
2007-11-30 09:38:00,0.7145,0.71455,0.71445,0.71445,414399998.0
2007-11-30 09:39:00,0.71445,0.71465,0.71445,0.71455,1868099999.0
2007-11-30 09:40:00,0.71455,0.71475,0.71455,0.71475,960900004.0
2007-11-30 09:41:00,0.71475,0.7148,0.71475,0.71475,312399999.0
2007-11-30 09:42:00,0.71475,0.71485,0.71475,0.7148,1200500004.0
2007-11-30 09:43:00,0.71485,0.7149,0.7148,0.71485,633099999.0
2007-11-30 09:44:00,0.71485,0.7149,0.71485,0.7149,658499999.0
2007-11-30 09:45:00,0.7149,0.71495,0.71485,0.7149,401100003.0
2007-11-30 09:46:00,0.71485,0.71485,0.71475,0.7148,308900001.0
2007-11-30 09:47:00,0.71475,0.7148,0.7147,0.7147,686799996.0
2007-11-30 09:48:00,0.7147,0.71475,0.71435,0.71435,718099999.0
2007-11-30 09:49:00,0.71435,0.7144,0.714,0.7143,1336300006.0
2007-11-30 09:50:00,0.7143,0.71445,0.7143,0.71435,483700002.0
2007-11-30 09:51:00,0.7144,0.7144,0.7142,0.7142,1016900016.0
2007-11-30 09:52:00,0.71425,0.71465,0.7142,0.7144,211199999.0
2007-11-30 09:53:00,0.7144,0.71455,0.7144,0.71445,109900000.0
2007-11-30 09:54:00,0.71445,0.7146,0.71445,0.71445,570800007.0
2007-11-30 09:55:00,0.71445,0.71475,0.71445,0.7147,314400002.0
2007-11-30 09:56:00,0.7147,0.71475,0.7146,0.7146,974999997.0
2007-11-30 09:57:00,0.71465,0.7147,0.7145,0.71455,700899999.0
2007-11-30 09:58:00,0.71455,0.7146,0.71435,0.71435,198700000.0
2007-11-30 09:59:00,0.71435,0.71435,0.71405,0.71405,823300006.0
2007-11-30 10:00:00,0.71405,0.71425,0.71405,0.7141,745500017.0
2007-11-30 10:01:00,0.7141,0.71415,0.714,0.71405,1061199992.0
2007-11-30 10:02:00,0.71405,0.7141,0.71395,0.71405,508199994.0
2007-11-30 10:03:00,0.71405,0.7141,0.71405,0.71405,423700000.0
2007-11-30 10:04:00,0.71405,0.71405,0.71345,0.71355,419500000.0
2007-11-30 10:05:00,0.7136,0.7137,0.7135,0.71355,825300013.0
2007-11-30 10:06:00,0.7136,0.71365,0.7135,0.71355,918500004.0
2007-11-30 10:07:00,0.71355,0.7137,0.7135,0.7137,852799996.0
2007-11-30 10:08:00,0.71365,0.71365,0.7131,0.71315,661000001.0
2007-11-30 10:09:00,0.7132,0.71325,0.71305,0.7132,518200001.0
2007-11-30 10:10:00,0.7132,0.71335,0.71315,0.71325,709900000.0
2007-11-30 10:11:00,0.71325,0.7136,0.71325,0.71355,501500000.0
2007-11-30 10:12:00,0.71355,0.71365,0.7135,0.7135,453399999.0
2007-11-30 10:13:00,0.7135,0.7135,0.71335,0.7134,480099998.0
2007-11-30 10:14:00,0.71335,0.71345,0.71335,0.7134,553100001.0
2007-11-30 10:15:00,0.7134,0.7134,0.7134,0.7134,100600000.0
2007-11-30 10:16:00,0.71335,0.7134,0.71325,0.71325,642300007.0
2007-11-30 10:17:00,0.71325,0.71325,0.71315,0.71315,155100000.0
2007-11-30 10:18:00,0.71315,0.71315,0.7131,0.7131,677399996.0
2007-11-30 10:19:00,0.7131,0.7132,0.7131,0.7132,543700000.0
2007-11-30 10:20:00,0.7132,0.71325,0.71315,0.7132,676500009.0
2007-11-30 10:21:00,0.71325,0.7133,0.7132,0.7132,249300004.0
2007-11-30 10:22:00,0.7132,0.7133,0.7132,0.71325,89200000.0
2007-11-30 10:23:00,0.71325,0.71325,0.71305,0.71315,551199997.0
2007-11-30 10:24:00,0.7132,0.71325,0.7131,0.7132,975800001.0
2007-11-30 10:25:00,0.7132,0.71325,0.71305,0.71325,1022499989.0
2007-11-30 10:26:00,0.71325,0.7133,0.713,0.7131,1081699996.0
2007-11-30 10:27:00,0.7131,0.7132,0.713,0.71305,1857900021.0
2007-11-30 10:28:00,0.7138,0.7138,0.7138,0.7138,1923100003.0
2007-11-30 10:29:00,0.71315,0.71335,0.71315,0.7133,1923100003.0
2007-11-30 10:31:00,0.71335,0.7136,0.71335,0.7136,537899993.0
2007-11-30 10:32:00,0.7136,0.71365,0.7134,0.71345,1492700014.0
2007-11-30 10:33:00,0.71345,0.7139,0.71345,0.71385,1634499996.0
2007-11-30 10:34:00,0.7139,0.7139,0.7137,0.7137,1389199990.0
2007-11-30 10:35:00,0.7137,0.71375,0.71355,0.71355,1377099992.0
2007-11-30 10:36:00,0.7136,0.7136,0.71345,0.7136,1033500002.0
2007-11-30 10:37:00,0.7136,0.7138,0.7135,0.7137,1050100009.0
2007-11-30 10:38:00,0.7137,0.7138,0.71365,0.7138,232000001.0
2007-11-30 10:39:00,0.7138,0.7138,0.71375,0.71375,63300000.0
2007-11-30 10:40:00,0.71375,0.7138,0.7137,0.7138,287700011.0
2007-11-30 10:41:00,0.7138,0.7138,0.7137,0.7137,236700000.0
2007-11-30 10:42:00,0.7137,0.7137,0.71365,0.7137,601499998.0
2007-11-30 10:43:00,0.7137,0.71375,0.71365,0.7137,257800000.0
2007-11-30 10:44:00,0.7137,0.71375,0.7136,0.71365,243100006.0
2007-11-30 10:45:00,0.71375,0.71375,0.7136,0.7137,1248500026.0
2007-11-30 10:46:00,0.71365,0.71375,0.71365,0.71375,206500002.0
2007-11-30 10:47:00,0.71375,0.7138,0.7137,0.7138,435700005.0
2007-11-30 10:48:00,0.7138,0.7138,0.71375,0.71375,577200001.0
2007-11-30 10:49:00,0.7138,0.71385,0.71375,0.71385,903900005.0
2007-11-30 10:50:00,0.71385,0.71395,0.71385,0.7139,792400005.0
2007-11-30 10:51:00,0.71395,0.71395,0.7138,0.71385,286200000.0
2007-11-30 10:52:00,0.7138,0.71395,0.7138,0.7139,901299989.0
2007-11-30 10:53:00,0.7139,0.71395,0.71385,0.71395,338500001.0
2007-11-30 10:54:00,0.71395,0.714,0.71395,0.71395,430700000.0
2007-11-30 10:55:00,0.7137,0.7137,0.7136,0.7137,495799999.0
2007-11-30 10:56:00,0.7141,0.7141,0.71405,0.71405,495799999.0
2007-11-30 10:57:00,0.71405,0.7141,0.71395,0.71395,1221200006.0
2007-11-30 10:58:00,0.71395,0.7141,0.7137,0.71375,1347599991.0
2007-11-30 10:59:00,0.71375,0.7138,0.71365,0.71375,312000002.0
2007-11-30 11:00:00,0.71375,0.71385,0.71365,0.71365,532299991.0
2007-11-30 11:01:00,0.71365,0.7137,0.7135,0.7136,1156200010.0
2007-11-30 11:02:00,0.7136,0.71365,0.7133,0.71335,562999998.0
2007-11-30 11:03:00,0.71335,0.71365,0.7133,0.71365,858799994.0
2007-11-30 11:04:00,0.7136,0.71365,0.71355,0.7136,613700004.0
2007-11-30 11:05:00,0.7136,0.71365,0.7135,0.7136,1683800000.0
2007-11-30 11:06:00,0.7136,0.71375,0.71355,0.7137,1440499996.0
2007-11-30 11:07:00,0.7137,0.7137,0.71345,0.7135,269799999.0
2007-11-30 11:08:00,0.7135,0.7135,0.71335,0.71345,505199990.0
2007-11-30 11:09:00,0.71345,0.7135,0.71335,0.71345,1319099999.0
2007-11-30 11:10:00,0.71345,0.7135,0.7134,0.7134,826100004.0
2007-11-30 11:11:00,0.7134,0.7135,0.7134,0.7135,471599999.0
2007-11-30 11:12:00,0.7135,0.7136,0.71345,0.7135,1062700008.0
2007-11-30 11:13:00,0.7136,0.7137,0.71345,0.7136,1249400002.0
2007-11-30 11:14:00,0.7136,0.7137,0.7136,0.7137,460199996.0
2007-11-30 11:15:00,0.7137,0.71385,0.71365,0.71375,644699995.0
2007-11-30 11:16:00,0.71375,0.7138,0.71375,0.7138,216700000.0
2007-11-30 11:17:00,0.7138,0.7138,0.71365,0.71365,1002399992.0
2007-11-30 11:18:00,0.7137,0.71385,0.7137,0.7137,711400012.0
2007-11-30 11:19:00,0.7137,0.71375,0.7136,0.71365,778500003.0
2007-11-30 11:20:00,0.7136,0.7137,0.7136,0.71365,1596699971.0
2007-11-30 11:21:00,0.7137,0.7138,0.7137,0.7138,822100006.0
2007-11-30 11:22:00,0.7138,0.71385,0.7137,0.7137,367600000.0
2007-11-30 11:23:00,0.7137,0.7137,0.71365,0.71365,184700000.0
2007-11-30 11:24:00,0.71365,0.7137,0.7136,0.71365,585200002.0
2007-11-30 11:25:00,0.71365,0.71375,0.71365,0.71375,559400002.0
2007-11-30 11:26:00,0.71375,0.7138,0.71365,0.7137,387900009.0
2007-11-30 11:27:00,0.71365,0.71375,0.71365,0.71375,1157799999.0
2007-11-30 11:28:00,0.71375,0.71385,0.7137,0.71385,715400001.0
2007-11-30 11:29:00,0.71385,0.71385,0.71375,0.71385,830899992.0
2007-11-30 11:30:00,0.71385,0.7139,0.7138,0.7139,690500001.0
2007-11-30 11:31:00,0.7139,0.7139,0.71385,0.71385,480500000.0
2007-11-30 11:32:00,0.71385,0.71385,0.7138,0.7138,348100000.0
2007-11-30 11:33:00,0.7138,0.7138,0.7137,0.71375,844299998.0
2007-11-30 11:34:00,0.71375,0.7138,0.7137,0.71375,693299993.0
2007-11-30 11:35:00,0.71375,0.71375,0.7136,0.71375,1160299989.0
2007-11-30 11:36:00,0.71375,0.71375,0.7136,0.71365,1609999975.0
2007-11-30 11:37:00,0.71365,0.7137,0.7135,0.71355,895700005.0
2007-11-30 11:38:00,0.71355,0.7136,0.71345,0.7136,397700002.0
2007-11-30 11:39:00,0.7136,0.71365,0.71345,0.71345,133400000.0
2007-11-30 11:40:00,0.71345,0.71355,0.71335,0.71335,1246699984.0
2007-11-30 11:41:00,0.71345,0.7135,0.71335,0.7135,797599998.0
2007-11-30 11:42:00,0.7135,0.71355,0.71335,0.71345,1054499998.0
2007-11-30 11:43:00,0.71345,0.7135,0.71335,0.7134,1093900000.0
2007-11-30 11:44:00,0.7134,0.71345,0.71335,0.71345,1834900000.0
2007-11-30 11:45:00,0.71345,0.71345,0.7133,0.7134,1252900006.0
2007-11-30 11:46:00,0.7134,0.71355,0.71335,0.7135,1042400005.0
2007-11-30 11:47:00,0.7135,0.7135,0.7134,0.71345,733300002.0
2007-11-30 11:48:00,0.71345,0.7137,0.7134,0.71365,934000008.0
2007-11-30 11:49:00,0.71365,0.71375,0.7136,0.7137,418800001.0
2007-11-30 11:50:00,0.71365,0.71375,0.71365,0.71375,574000009.0
2007-11-30 11:51:00,0.71375,0.7138,0.7137,0.71375,1124400001.0
2007-11-30 11:52:00,0.7138,0.7138,0.7137,0.71375,302200000.0
2007-11-30 11:53:00,0.71375,0.7138,0.71365,0.7137,1661699991.0
2007-11-30 11:54:00,0.7137,0.7138,0.7137,0.7137,1588300013.0
2007-11-30 11:55:00,0.7137,0.7138,0.71365,0.7138,1392900018.0
2007-11-30 11:56:00,0.7138,0.71385,0.7138,0.7138,85099999.0
2007-11-30 11:57:00,0.71385,0.71385,0.71375,0.7138,233599997.0
2007-11-30 11:58:00,0.7138,0.7138,0.7137,0.7137,266300000.0
2007-11-30 11:59:00,0.7137,0.7137,0.7136,0.7137,1443800010.0
2007-11-30 12:00:00,0.71375,0.7138,0.7136,0.7137,649899999.0
2007-11-30 12:01:00,0.7137,0.71375,0.7136,0.7137,218299998.0
2007-11-30 12:02:00,0.7137,0.71375,0.7137,0.71375,228600000.0
2007-11-30 12:03:00,0.71375,0.71385,0.7137,0.71385,372700000.0
2007-11-30 12:04:00,0.71385,0.71385,0.71365,0.7137,912900004.0
2007-11-30 12:05:00,0.71365,0.7137,0.71365,0.7137,1208600009.0
2007-11-30 12:06:00,0.7137,0.7138,0.7137,0.7138,531800003.0
2007-11-30 12:07:00,0.7138,0.7138,0.71365,0.7138,1731200021.0
2007-11-30 12:08:00,0.7138,0.71385,0.71375,0.71385,921500002.0
2007-11-30 12:09:00,0.71385,0.7139,0.7138,0.71385,968200005.0
2007-11-30 12:10:00,0.71385,0.7139,0.7138,0.7139,508100003.0
2007-11-30 12:11:00,0.71385,0.7139,0.7138,0.71385,594900001.0
2007-11-30 12:12:00,0.71385,0.7139,0.71385,0.7139,510900000.0
2007-11-30 12:13:00,0.7139,0.7139,0.7138,0.7139,1202200015.0
2007-11-30 12:14:00,0.7139,0.7141,0.7139,0.714,1992800010.0
2007-11-30 12:15:00,0.714,0.71415,0.714,0.7141,1565000004.0
2007-11-30 12:16:00,0.7141,0.7142,0.71405,0.71415,583800001.0
2007-11-30 12:17:00,0.71415,0.7144,0.7141,0.7144,650200003.0
2007-11-30 12:18:00,0.7144,0.7144,0.7143,0.7144,392399999.0
2007-11-30 12:19:00,0.7144,0.71445,0.71435,0.71435,1455700009.0
2007-11-30 12:20:00,0.71435,0.71455,0.7143,0.7145,1470199999.0
2007-11-30 12:21:00,0.7143,0.7144,0.7142,0.7144,1680800004.0
2007-11-30 12:22:00,0.7149,0.7149,0.714,0.714,1680800004.0
2007-11-30 12:23:00,0.714,0.71405,0.7138,0.714,1589699997.0
2007-11-30 12:24:00,0.714,0.71425,0.714,0.71415,930400001.0
2007-11-30 12:25:00,0.7144,0.7145,0.7143,0.7144,558399999.0
2007-11-30 12:26:00,0.71405,0.7141,0.714,0.71405,558399999.0
2007-11-30 12:27:00,0.71405,0.7141,0.71405,0.71405,692800004.0
2007-11-30 12:28:00,0.71405,0.7141,0.714,0.714,1583700013.0
2007-11-30 12:29:00,0.71405,0.7141,0.71395,0.7141,907900001.0
2007-11-30 12:30:00,0.7141,0.71435,0.71405,0.71425,564400001.0
2007-11-30 12:31:00,0.7142,0.71435,0.7142,0.7143,1050999988.0
2007-11-30 12:32:00,0.7143,0.71435,0.7142,0.7142,1052000006.0
2007-11-30 12:33:00,0.7142,0.71425,0.71415,0.7142,208999999.0
2007-11-30 12:34:00,0.7142,0.71425,0.71415,0.71425,322400002.0
2007-11-30 12:35:00,0.71425,0.7143,0.71415,0.71425,1477999983.0
2007-11-30 12:36:00,0.71425,0.71425,0.71415,0.7142,1071199998.0
2007-11-30 12:37:00,0.7142,0.7143,0.7142,0.7142,417200005.0
2007-11-30 12:38:00,0.7142,0.71425,0.71395,0.71395,384200002.0
2007-11-30 12:39:00,0.714,0.71405,0.7139,0.714,1088300000.0
2007-11-30 12:40:00,0.714,0.714,0.71385,0.71385,1585699988.0
2007-11-30 12:41:00,0.7139,0.7139,0.7138,0.7139,995200017.0
2007-11-30 12:42:00,0.7139,0.7139,0.7138,0.7138,423599993.0
2007-11-30 12:43:00,0.7138,0.71385,0.71375,0.71375,928300011.0
2007-11-30 12:44:00,0.71375,0.7138,0.7137,0.71375,1606000015.0
2007-11-30 12:45:00,0.71375,0.71385,0.71375,0.7138,288200003.0
2007-11-30 12:46:00,0.7138,0.7138,0.7136,0.71365,258600000.0
2007-11-30 12:47:00,0.71365,0.7138,0.71365,0.7138,1399900005.0
2007-11-30 12:48:00,0.7138,0.7139,0.7138,0.7139,525300005.0
2007-11-30 12:49:00,0.7139,0.7139,0.7137,0.71375,1417700032.0
2007-11-30 12:50:00,0.71375,0.7139,0.7137,0.71385,1966000010.0
2007-11-30 12:51:00,0.71385,0.7139,0.71385,0.7139,1084800029.0
2007-11-30 12:52:00,0.7139,0.71405,0.7139,0.71405,744200006.0
2007-11-30 12:53:00,0.71405,0.7141,0.714,0.71405,411600002.0
2007-11-30 12:54:00,0.71405,0.7141,0.7139,0.7139,763500005.0
2007-11-30 12:55:00,0.7139,0.714,0.7139,0.7139,1356900005.0
2007-11-30 12:56:00,0.71455,0.71465,0.7143,0.7145,1356900005.0
2007-11-30 12:57:00,0.7145,0.71465,0.7144,0.71455,1316199989.0
2007-11-30 12:58:00,0.71455,0.7147,0.71455,0.71455,1701600009.0
2007-11-30 12:59:00,0.71465,0.71475,0.71455,0.71475,1916100004.0
2007-11-30 13:00:00,0.7147,0.71485,0.71465,0.7148,859100007.0
2007-11-30 13:01:00,0.7148,0.71485,0.7147,0.71475,649400006.0
2007-11-30 13:02:00,0.71475,0.7148,0.71475,0.71475,163200000.0
2007-11-30 13:03:00,0.71475,0.7148,0.7147,0.7148,185500000.0
2007-11-30 13:04:00,0.7148,0.71485,0.71475,0.71485,440600005.0
2007-11-30 13:05:00,0.7148,0.71485,0.71475,0.71485,740600018.0
2007-11-30 13:06:00,0.71485,0.71495,0.7148,0.7149,652299998.0
2007-11-30 13:07:00,0.7149,0.7149,0.7147,0.7147,127275000.0
2007-11-30 13:08:00,0.7147,0.7147,0.71455,0.71455,374600004.0
2007-11-30 13:09:00,0.71455,0.71465,0.71445,0.71455,731099998.0
2007-11-30 13:10:00,0.71455,0.71455,0.71445,0.7145,70900000.0
2007-11-30 13:11:00,0.7145,0.7145,0.71445,0.7145,717799999.0
2007-11-30 13:12:00,0.7145,0.7145,0.71445,0.7145,413400002.0
2007-11-30 13:13:00,0.7145,0.71455,0.71445,0.7145,212000000.0
2007-11-30 13:14:00,0.7145,0.71455,0.7144,0.7144,207400000.0
2007-11-30 13:15:00,0.7144,0.71445,0.7142,0.7142,411300000.0
2007-11-30 13:16:00,0.71425,0.71425,0.7142,0.7142,391900000.0
2007-11-30 13:17:00,0.7142,0.71425,0.7141,0.71415,910599993.0
2007-11-30 13:18:00,0.7142,0.71425,0.71415,0.7142,365099999.0
2007-11-30 13:19:00,0.7142,0.7143,0.7142,0.7142,437900004.0
2007-11-30 13:20:00,0.7142,0.71425,0.71415,0.71425,535000001.0
2007-11-30 13:21:00,0.71425,0.71445,0.7142,0.71445,1307500006.0
2007-11-30 13:22:00,0.71445,0.71465,0.7144,0.71455,1053600005.0
2007-11-30 13:23:00,0.71455,0.7146,0.7145,0.71455,393799995.0
2007-11-30 13:24:00,0.7145,0.7146,0.7145,0.71455,712099995.0
2007-11-30 13:25:00,0.71455,0.71455,0.7144,0.7145,728799997.0
2007-11-30 13:26:00,0.7145,0.7145,0.7143,0.71445,1060400015.0
2007-11-30 13:27:00,0.71445,0.7145,0.7144,0.7145,884499985.0
2007-11-30 13:28:00,0.7145,0.7145,0.71435,0.7144,586799990.0
2007-11-30 13:29:00,0.7144,0.71445,0.71425,0.71425,305100006.0
2007-11-30 13:30:00,0.71435,0.71435,0.71425,0.71435,770199987.0
2007-11-30 13:31:00,0.71435,0.71435,0.7143,0.71435,419399994.0
2007-11-30 13:32:00,0.71435,0.71435,0.7142,0.71435,636699992.0
2007-11-30 13:33:00,0.71435,0.7144,0.71425,0.71425,523700000.0
2007-11-30 13:34:00,0.71425,0.7143,0.7142,0.71425,1096600041.0
2007-11-30 13:35:00,0.71425,0.7143,0.71425,0.71425,125300000.0
2007-11-30 13:36:00,0.7143,0.7143,0.71415,0.71415,1085299992.0
2007-11-30 13:37:00,0.7142,0.71425,0.71395,0.71395,1275099978.0
2007-11-30 13:38:00,0.71395,0.71405,0.71385,0.71385,321099998.0
2007-11-30 13:39:00,0.71385,0.71395,0.7138,0.71395,914300004.0
2007-11-30 13:40:00,0.71395,0.71395,0.71385,0.71385,761099974.0
2007-11-30 13:41:00,0.71385,0.71395,0.71385,0.71395,925300004.0
2007-11-30 13:42:00,0.71395,0.71395,0.71395,0.71395,497200000.0
2007-11-30 13:43:00,0.71395,0.7141,0.71395,0.71405,1095699992.0
2007-11-30 13:44:00,0.71405,0.7141,0.71395,0.71395,1743500033.0
2007-11-30 13:45:00,0.71395,0.714,0.7139,0.714,1545600013.0
2007-11-30 13:46:00,0.714,0.71405,0.714,0.714,286900000.0
2007-11-30 13:47:00,0.714,0.71405,0.714,0.71405,609400001.0
2007-11-30 13:48:00,0.71405,0.7141,0.71395,0.71395,427199997.0
2007-11-30 13:49:00,0.71395,0.71405,0.71395,0.714,403199992.0
2007-11-30 13:50:00,0.714,0.7141,0.714,0.71405,713999998.0
2007-11-30 13:51:00,0.71405,0.7141,0.71405,0.71405,485499999.0
2007-11-30 13:52:00,0.71405,0.7141,0.714,0.7141,999800010.0
2007-11-30 13:53:00,0.7141,0.7141,0.714,0.714,735599998.0
2007-11-30 13:54:00,0.714,0.7141,0.714,0.714,863100008.0
2007-11-30 13:55:00,0.714,0.714,0.71395,0.714,188100008.0
2007-11-30 13:56:00,0.71395,0.714,0.7139,0.71395,892200015.0
2007-11-30 13:57:00,0.714,0.714,0.71385,0.71395,1793900006.0
2007-11-30 13:58:00,0.71395,0.71435,0.71395,0.71425,895200003.0
2007-11-30 13:59:00,0.71425,0.7144,0.7142,0.71435,1325000006.0
2007-11-30 14:00:00,0.71435,0.71435,0.71425,0.7143,285399997.0
2007-11-30 14:01:00,0.7143,0.7143,0.7141,0.71415,351000000.0
2007-11-30 14:02:00,0.71415,0.7142,0.71415,0.71415,69200000.0
2007-11-30 14:03:00,0.71415,0.71415,0.71405,0.7141,258800000.0
2007-11-30 14:04:00,0.71405,0.71415,0.71405,0.7141,679899994.0
2007-11-30 14:05:00,0.7141,0.7141,0.714,0.71405,211900000.0
2007-11-30 14:06:00,0.714,0.7141,0.71395,0.714,1387699993.0
2007-11-30 14:07:00,0.714,0.7141,0.71395,0.714,525500002.0
2007-11-30 14:08:00,0.714,0.714,0.71375,0.71385,168599999.0
2007-11-30 14:09:00,0.71385,0.7139,0.71385,0.7139,439899986.0
2007-11-30 14:10:00,0.7139,0.7139,0.71375,0.71385,2061700004.0
2007-11-30 14:11:00,0.7139,0.71395,0.7138,0.7139,1246799990.0
2007-11-30 14:12:00,0.71385,0.7139,0.71375,0.71385,869999991.0
2007-11-30 14:13:00,0.71385,0.71385,0.71375,0.71375,596799993.0
2007-11-30 14:14:00,0.71375,0.71385,0.71375,0.71385,558600011.0
2007-11-30 14:15:00,0.7138,0.7139,0.71375,0.71375,539600000.0
2007-11-30 14:16:00,0.71375,0.7138,0.7137,0.71375,207100000.0
2007-11-30 14:17:00,0.71375,0.71375,0.7137,0.71375,168800000.0
2007-11-30 14:18:00,0.7138,0.7138,0.7136,0.71375,659899997.0
2007-11-30 14:19:00,0.7137,0.71375,0.71365,0.71375,548200002.0
2007-11-30 14:20:00,0.71375,0.7138,0.7137,0.71375,388900001.0
2007-11-30 14:21:00,0.71375,0.71375,0.7136,0.7136,1162500002.0
2007-11-30 14:22:00,0.7136,0.71365,0.71355,0.71355,383700005.0
2007-11-30 14:23:00,0.71355,0.7137,0.71355,0.7136,928700018.0
2007-11-30 14:24:00,0.7136,0.7138,0.7136,0.7138,481000000.0
2007-11-30 14:25:00,0.7138,0.714,0.71375,0.71395,329400001.0
2007-11-30 14:26:00,0.7139,0.71405,0.71385,0.71405,195699998.0
2007-11-30 14:27:00,0.71405,0.71405,0.714,0.71405,259000000.0
2007-11-30 14:28:00,0.71405,0.71405,0.71395,0.71405,217099998.0
2007-11-30 14:29:00,0.71405,0.71425,0.71405,0.7142,695600000.0
2007-11-30 14:30:00,0.71415,0.71425,0.71415,0.71415,1323000004.0
2007-11-30 14:31:00,0.71415,0.7145,0.71415,0.7145,305199999.0
2007-11-30 14:32:00,0.7145,0.71475,0.7145,0.71465,804499998.0
2007-11-30 14:33:00,0.7147,0.7147,0.7146,0.71465,190799998.0
2007-11-30 14:34:00,0.71465,0.71465,0.7146,0.7146,144400000.0
2007-11-30 14:35:00,0.7146,0.71465,0.7145,0.7146,1179699982.0
2007-11-30 14:36:00,0.7146,0.7147,0.7145,0.7146,417800001.0
2007-11-30 14:37:00,0.7146,0.71465,0.71445,0.71455,738550013.0
2007-11-30 14:38:00,0.71455,0.7147,0.71455,0.71455,549500001.0
2007-11-30 14:39:00,0.7146,0.7146,0.71445,0.7145,1623900010.0
2007-11-30 14:40:00,0.71445,0.71455,0.71445,0.71455,1716699967.0
2007-11-30 14:41:00,0.71455,0.71455,0.7144,0.71445,574100008.0
2007-11-30 14:42:00,0.7144,0.7146,0.71435,0.71455,846699995.0
2007-11-30 14:43:00,0.7146,0.71465,0.71445,0.71455,467599994.0
2007-11-30 14:44:00,0.71455,0.7146,0.71445,0.71455,318899998.0
2007-11-30 14:45:00,0.71455,0.71465,0.7145,0.71465,77100000.0
2007-11-30 14:46:00,0.71465,0.71465,0.71445,0.7145,779200006.0
2007-11-30 14:47:00,0.7145,0.7147,0.71445,0.7146,1495700003.0
2007-11-30 14:48:00,0.7146,0.71475,0.7146,0.7147,899699988.0
2007-11-30 14:49:00,0.71465,0.71475,0.7146,0.71465,1375099997.0
2007-11-30 14:50:00,0.71465,0.7147,0.7146,0.7146,577700004.0
2007-11-30 14:51:00,0.7146,0.71465,0.7146,0.7146,633999983.0
2007-11-30 14:52:00,0.7146,0.71465,0.71455,0.71465,1201800029.0
2007-11-30 14:53:00,0.71465,0.71465,0.71455,0.7146,186300000.0
2007-11-30 14:54:00,0.7146,0.71465,0.71455,0.7146,153699999.0
2007-11-30 14:55:00,0.71455,0.7147,0.7145,0.7146,2060499991.0
2007-11-30 14:56:00,0.71465,0.71465,0.7146,0.7146,193800000.0
2007-11-30 14:57:00,0.7146,0.71465,0.7146,0.7146,111900001.0
2007-11-30 14:58:00,0.7146,0.71465,0.71455,0.7146,212500000.0
2007-11-30 14:59:00,0.71455,0.71475,0.71455,0.7146,1400100004.0
2007-11-30 15:00:00,0.7146,0.7147,0.71455,0.7147,1322599973.0
2007-11-30 15:01:00,0.7147,0.7148,0.71465,0.71475,289500000.0
2007-11-30 15:02:00,0.7147,0.71475,0.71455,0.7146,613500000.0
2007-11-30 15:03:00,0.7146,0.71465,0.71455,0.7146,976899999.0
2007-11-30 15:04:00,0.7146,0.7146,0.7145,0.7146,416199997.0
2007-11-30 15:05:00,0.7146,0.7146,0.7145,0.71455,764900007.0
2007-11-30 15:06:00,0.71455,0.71465,0.7145,0.71465,435900001.0
2007-11-30 15:07:00,0.7146,0.71465,0.71455,0.7146,441299991.0
2007-11-30 15:08:00,0.71455,0.7147,0.71455,0.7147,314500001.0
2007-11-30 15:09:00,0.7147,0.71485,0.71465,0.71485,1046800000.0
2007-11-30 15:10:00,0.71485,0.7149,0.7148,0.7148,228700000.0
2007-11-30 15:11:00,0.7148,0.7148,0.7147,0.71475,386700000.0
2007-11-30 15:12:00,0.71475,0.71475,0.71465,0.7147,1255899999.0
2007-11-30 15:13:00,0.7147,0.71475,0.7145,0.71455,970200007.0
2007-11-30 15:14:00,0.71455,0.71455,0.7144,0.7145,881700002.0
2007-11-30 15:15:00,0.7145,0.7146,0.71445,0.7145,1275899990.0
2007-11-30 15:16:00,0.7145,0.7146,0.71445,0.71455,1475100021.0
2007-11-30 15:17:00,0.7146,0.7146,0.71455,0.7146,677200004.0
2007-11-30 15:18:00,0.7146,0.7146,0.7145,0.7145,482800006.0
2007-11-30 15:19:00,0.7146,0.7146,0.71445,0.7146,1401400005.0
2007-11-30 15:20:00,0.7144,0.7145,0.7144,0.7144,588899990.0
2007-11-30 15:21:00,0.7146,0.71465,0.71455,0.7146,588899990.0
2007-11-30 15:22:00,0.71465,0.71465,0.7145,0.7145,113300000.0
2007-11-30 15:23:00,0.7145,0.7145,0.71445,0.7145,578400001.0
2007-11-30 15:24:00,0.7145,0.71465,0.7144,0.7146,527800001.0
2007-11-30 15:25:00,0.7146,0.71465,0.71455,0.7146,434500000.0
2007-11-30 15:26:00,0.7146,0.7146,0.71445,0.7145,271600000.0
2007-11-30 15:27:00,0.7145,0.71455,0.71445,0.71445,224700000.0
2007-11-30 15:28:00,0.7145,0.71455,0.71445,0.71455,637600005.0
2007-11-30 15:29:00,0.71455,0.7146,0.71445,0.7145,276600000.0
2007-11-30 15:30:00,0.7145,0.7145,0.7143,0.7144,777399999.0
2007-11-30 15:31:00,0.71435,0.71445,0.7143,0.7143,529799997.0
2007-11-30 15:32:00,0.7143,0.71435,0.7143,0.7143,189100000.0
2007-11-30 15:33:00,0.7143,0.7143,0.71415,0.7142,352399999.0
2007-11-30 15:34:00,0.7142,0.7143,0.71415,0.71425,272299997.0
2007-11-30 15:35:00,0.71425,0.7145,0.7142,0.7144,268699999.0
2007-11-30 15:36:00,0.7144,0.7146,0.7144,0.7145,1742800014.0
2007-11-30 15:37:00,0.71445,0.7145,0.7143,0.7143,2034399984.0
2007-11-30 15:38:00,0.7143,0.71435,0.71425,0.71435,665699998.0
2007-11-30 15:39:00,0.7143,0.7144,0.71425,0.7144,1634200006.0
2007-11-30 15:40:00,0.7144,0.71445,0.7143,0.71445,1158000001.0
2007-11-30 15:41:00,0.71445,0.71445,0.71435,0.71435,1597600006.0
2007-11-30 15:42:00,0.71435,0.7145,0.71435,0.71435,1479300004.0
2007-11-30 15:43:00,0.71435,0.71455,0.71435,0.7145,1122700006.0
2007-11-30 15:44:00,0.71445,0.71465,0.71445,0.7146,278900001.0
2007-11-30 15:45:00,0.7146,0.71465,0.7145,0.7146,1676399993.0
2007-11-30 15:46:00,0.7146,0.71465,0.7146,0.71465,751100000.0
2007-11-30 15:47:00,0.71465,0.7147,0.7146,0.71465,1599999994.0
2007-11-30 15:48:00,0.71465,0.7147,0.71455,0.71455,1114199997.0
2007-11-30 15:49:00,0.7146,0.71465,0.71455,0.71455,687299985.0
2007-11-30 15:50:00,0.71455,0.71475,0.71455,0.71475,943800005.0
2007-11-30 15:51:00,0.71475,0.7149,0.71475,0.7148,1876099987.0
2007-11-30 15:52:00,0.71485,0.7149,0.7146,0.71465,412099994.0
2007-11-30 15:53:00,0.71465,0.7147,0.7146,0.71465,280800000.0
2007-11-30 15:54:00,0.7146,0.7147,0.7146,0.7147,324200000.0
2007-11-30 15:55:00,0.7147,0.7148,0.71465,0.71475,604099998.0
2007-11-30 15:56:00,0.7147,0.7148,0.7146,0.7148,1003200000.0
2007-11-30 15:57:00,0.7148,0.7149,0.71475,0.71475,59400000.0
2007-11-30 15:58:00,0.71475,0.71475,0.71455,0.71455,339599994.0
2007-11-30 15:59:00,0.71455,0.7146,0.71445,0.71445,636399998.0
2007-11-30 16:00:00,0.71455,0.71455,0.7145,0.7145,299199996.0
2007-11-30 16:01:00,0.71455,0.7147,0.7145,0.7147,263800001.0
2007-11-30 16:02:00,0.7147,0.7147,0.7146,0.71465,772699991.0
2007-11-30 16:03:00,0.71465,0.71465,0.7146,0.7146,288500000.0
2007-11-30 16:04:00,0.7146,0.71465,0.71455,0.71465,459699999.0
2007-11-30 16:05:00,0.71465,0.71465,0.71455,0.71465,466500008.0
2007-11-30 16:06:00,0.71465,0.71465,0.71445,0.7145,273299994.0
2007-11-30 16:07:00,0.71445,0.7145,0.71445,0.7145,581499995.0
2007-11-30 16:08:00,0.7145,0.7145,0.71445,0.7145,789599988.0
2007-11-30 16:09:00,0.7157,0.7158,0.7157,0.7157,1857099996.0
2007-11-30 16:10:00,0.71455,0.71455,0.71435,0.71445,1857099996.0
2007-11-30 16:11:00,0.7144,0.71445,0.71435,0.7144,550200001.0
2007-11-30 16:12:00,0.7144,0.7144,0.7142,0.71425,1006300011.0
2007-11-30 16:13:00,0.71425,0.71435,0.71425,0.71435,1500099995.0
2007-11-30 16:14:00,0.7144,0.71455,0.71435,0.71445,388700004.0
2007-11-30 16:15:00,0.716,0.7161,0.716,0.716,1463699988.0
2007-11-30 16:16:00,0.71455,0.7146,0.7145,0.7145,1463699988.0
2007-11-30 16:17:00,0.71455,0.7146,0.7145,0.71455,414499996.0
2007-11-30 16:18:00,0.7145,0.7146,0.7144,0.7145,1038899981.0
2007-11-30 16:19:00,0.7145,0.71455,0.71445,0.7145,642599993.0
2007-11-30 16:20:00,0.7145,0.71455,0.71445,0.71445,410700001.0
2007-11-30 16:21:00,0.71445,0.7145,0.71435,0.71435,342700000.0
2007-11-30 16:22:00,0.71435,0.71445,0.71425,0.7143,207099998.0
2007-11-30 16:23:00,0.7143,0.71435,0.7142,0.7143,535100001.0
2007-11-30 16:24:00,0.7143,0.7143,0.7142,0.71425,212300001.0
2007-11-30 16:25:00,0.7142,0.7143,0.71415,0.7143,1046700008.0
2007-11-30 16:26:00,0.7143,0.7144,0.71425,0.7144,1052099979.0
2007-11-30 16:27:00,0.7144,0.7145,0.7144,0.71445,769899993.0
2007-11-30 16:28:00,0.71445,0.71455,0.7144,0.7144,761200010.0
2007-11-30 16:29:00,0.7144,0.7144,0.7144,0.7144,12600000.0
2007-11-30 16:30:00,0.7144,0.7145,0.7144,0.71445,408700000.0
2007-11-30 16:31:00,0.7144,0.71455,0.7144,0.71455,1823900014.0
2007-11-30 16:32:00,0.7146,0.71465,0.71455,0.7146,856699993.0
2007-11-30 16:33:00,0.7146,0.7146,0.71455,0.7146,668300002.0
2007-11-30 16:34:00,0.7146,0.7146,0.7145,0.71455,1102600007.0
2007-11-30 16:35:00,0.71455,0.7146,0.71455,0.7146,568400007.0
2007-11-30 16:36:00,0.7146,0.7146,0.7145,0.71455,487600003.0
2007-11-30 16:37:00,0.71455,0.7146,0.71445,0.71445,973599998.0
2007-11-30 16:38:00,0.71445,0.7145,0.71445,0.7145,1813699979.0
2007-11-30 16:39:00,0.7145,0.71455,0.71445,0.7145,2138100057.0
2007-11-30 16:40:00,0.7145,0.71455,0.7145,0.7145,806500005.0
2007-11-30 16:41:00,0.71455,0.7146,0.7145,0.71455,630499998.0
2007-11-30 16:42:00,0.71455,0.7146,0.7145,0.7146,1499900010.0
2007-11-30 16:43:00,0.7146,0.71465,0.71455,0.7146,609799999.0
2007-11-30 16:44:00,0.7146,0.7147,0.7146,0.71465,339100000.0
2007-11-30 16:45:00,0.71465,0.71465,0.7146,0.71465,1214600018.0
2007-11-30 16:46:00,0.71465,0.7147,0.7146,0.7147,1469200003.0
2007-11-30 16:47:00,0.7147,0.7149,0.7147,0.71485,395499998.0
2007-11-30 16:48:00,0.71485,0.71485,0.71475,0.7148,831200002.0
2007-11-30 16:49:00,0.7148,0.7148,0.71475,0.71475,812999997.0
2007-11-30 16:50:00,0.7148,0.71485,0.71465,0.71475,1085699994.0
2007-11-30 16:51:00,0.71475,0.7148,0.7147,0.7148,199400000.0
2007-11-30 16:52:00,0.7148,0.71535,0.7148,0.71525,223600002.0
2007-11-30 16:53:00,0.71525,0.7153,0.71515,0.71515,731899996.0
2007-11-30 16:54:00,0.7152,0.7153,0.7151,0.7152,900500006.0
2007-11-30 16:55:00,0.7152,0.7152,0.7151,0.7151,180000000.0
2007-11-30 16:56:00,0.7151,0.71515,0.71495,0.715,1144399994.0
2007-11-30 16:57:00,0.715,0.71515,0.715,0.71505,608799994.0
2007-11-30 16:58:00,0.715,0.7151,0.71495,0.715,1224099999.0
2007-11-30 16:59:00,0.71505,0.7151,0.71495,0.7151,929899993.0
2007-11-30 17:00:00,0.7151,0.71525,0.71505,0.71525,299300000.0
2007-11-30 17:01:00,0.71525,0.71525,0.7151,0.71515,561475000.0
2007-11-30 17:02:00,0.71515,0.7153,0.71515,0.71525,650699997.0
2007-11-30 17:03:00,0.71525,0.7153,0.7152,0.7153,804300000.0
2007-11-30 17:04:00,0.71525,0.7153,0.7152,0.7153,2037450001.0
2007-11-30 17:05:00,0.7153,0.7153,0.7152,0.7153,950650000.0
2007-11-30 17:06:00,0.7153,0.7156,0.71525,0.7156,1121300000.0
2007-11-30 17:07:00,0.7156,0.71585,0.7155,0.71575,1476500002.0
2007-11-30 17:08:00,0.71575,0.7158,0.71565,0.7157,370800000.0
2007-11-30 17:09:00,0.7157,0.7159,0.7157,0.7158,1308250006.0
2007-11-30 17:10:00,0.7158,0.7163,0.71575,0.71605,1813899984.0
2007-11-30 17:11:00,0.7139,0.7141,0.7139,0.714,790199998.0
2007-11-30 17:12:00,0.7163,0.7163,0.71615,0.7162,790199998.0
2007-11-30 17:13:00,0.7162,0.71625,0.7161,0.71625,1777700018.0
2007-11-30 17:14:00,0.7162,0.71625,0.71615,0.7162,918899998.0
2007-11-30 17:15:00,0.7162,0.7162,0.71605,0.71615,617199993.0
2007-11-30 17:16:00,0.71615,0.7162,0.71585,0.71585,1026499994.0
2007-11-30 17:17:00,0.71585,0.71595,0.7158,0.7159,1783699998.0
2007-11-30 17:18:00,0.71585,0.716,0.71585,0.716,335799999.0
2007-11-30 17:19:00,0.716,0.716,0.7158,0.71585,788299994.0
2007-11-30 17:20:00,0.7159,0.7161,0.7158,0.71605,2028500009.0
2007-11-30 17:21:00,0.71605,0.7161,0.716,0.7161,779100002.0
2007-11-30 17:22:00,0.7161,0.71625,0.716,0.7162,1979599999.0
2007-11-30 17:23:00,0.7145,0.7146,0.7145,0.7145,1596800005.0
2007-11-30 17:24:00,0.71605,0.71605,0.71595,0.716,1596800005.0
2007-11-30 17:25:00,0.716,0.71605,0.71595,0.716,728300014.0
2007-11-30 17:26:00,0.716,0.71605,0.7159,0.71595,777199995.0
2007-11-30 17:27:00,0.71595,0.71605,0.7159,0.716,1049699995.0
2007-11-30 17:28:00,0.716,0.71605,0.71595,0.71605,738900004.0
2007-11-30 17:29:00,0.71605,0.71605,0.71575,0.71575,167600000.0
2007-11-30 17:30:00,0.71575,0.71585,0.7157,0.7158,1009300000.0
2007-11-30 17:31:00,0.71575,0.7159,0.7157,0.71575,568299994.0
2007-11-30 17:32:00,0.7158,0.71585,0.71565,0.7157,1704400004.0
2007-11-30 17:33:00,0.71565,0.71585,0.71565,0.7158,573800011.0
2007-11-30 17:34:00,0.7158,0.7159,0.71575,0.71585,431199999.0
2007-11-30 17:35:00,0.7158,0.716,0.7158,0.716,1078699996.0
2007-11-30 17:36:00,0.716,0.71605,0.7157,0.7157,512600004.0
2007-11-30 17:37:00,0.7157,0.7157,0.7151,0.7153,310199999.0
2007-11-30 17:38:00,0.7153,0.71545,0.71525,0.7153,312300002.0
2007-11-30 17:39:00,0.7153,0.7155,0.7153,0.71535,475099997.0
2007-11-30 17:40:00,0.7154,0.7154,0.7151,0.71515,579999999.0
2007-11-30 17:41:00,0.7151,0.7152,0.715,0.71505,972599999.0
2007-11-30 17:42:00,0.7151,0.71525,0.71505,0.71525,1133999985.0
2007-11-30 17:43:00,0.71525,0.71525,0.71515,0.71515,1960600039.0
2007-11-30 17:44:00,0.71515,0.71535,0.71515,0.7153,533400001.0
2007-11-30 17:45:00,0.7153,0.71535,0.7152,0.71525,265100000.0
2007-11-30 17:46:00,0.7153,0.7153,0.71515,0.7152,589600001.0
2007-11-30 17:47:00,0.7152,0.7152,0.7151,0.7151,357000000.0
2007-11-30 17:48:00,0.7151,0.7152,0.71505,0.71515,1115799993.0
2007-11-30 17:49:00,0.71515,0.71515,0.71505,0.71505,364199998.0
2007-11-30 17:50:00,0.7151,0.7152,0.7151,0.71515,1838700009.0
2007-11-30 17:51:00,0.7152,0.7154,0.7152,0.7154,391600000.0
2007-11-30 17:52:00,0.7154,0.71545,0.7152,0.71525,474500000.0
2007-11-30 17:53:00,0.71525,0.7153,0.7152,0.7153,985600000.0
2007-11-30 17:54:00,0.7153,0.7154,0.7152,0.7154,1526000004.0
2007-11-30 17:55:00,0.7154,0.7154,0.71515,0.7153,348499996.0
2007-11-30 17:56:00,0.7153,0.7153,0.7151,0.71515,711799996.0
2007-11-30 17:57:00,0.71515,0.71515,0.7147,0.7147,226100000.0
2007-11-30 17:58:00,0.7147,0.7147,0.7142,0.71425,1099599996.0
2007-11-30 17:59:00,0.7139,0.7141,0.7139,0.7141,685300000.0
2007-11-30 18:00:00,0.7139,0.71405,0.71375,0.714,685300000.0
2007-11-30 18:01:00,0.714,0.71415,0.71395,0.7141,1533199994.0
2007-11-30 18:02:00,0.71415,0.71415,0.7139,0.71395,2050399994.0
2007-11-30 18:03:00,0.71395,0.71395,0.7135,0.7136,2140000013.0
2007-11-30 18:04:00,0.7136,0.71385,0.7136,0.71385,1979600000.0
2007-11-30 18:05:00,0.7142,0.7143,0.7142,0.7142,493900001.0
2007-11-30 18:06:00,0.71385,0.71405,0.71385,0.71395,493900001.0
2007-11-30 18:07:00,0.71395,0.714,0.7139,0.714,1596899999.0
2007-11-30 18:08:00,0.714,0.71405,0.7139,0.714,862699986.0
2007-11-30 18:09:00,0.71405,0.71415,0.714,0.7141,1697560000.0
2007-11-30 18:10:00,0.7141,0.71415,0.71405,0.71405,675799997.0
2007-11-30 18:11:00,0.71405,0.7141,0.71395,0.71405,509899998.0
2007-11-30 18:12:00,0.71405,0.7141,0.71385,0.71385,540199997.0
2007-11-30 18:13:00,0.71385,0.7139,0.7138,0.7139,833599996.0
2007-11-30 18:15:00,0.714,0.714,0.71385,0.71395,1006700000.0
2007-11-30 18:16:00,0.71395,0.71405,0.71395,0.714,330000000.0
2007-11-30 18:17:00,0.714,0.7142,0.714,0.7142,425599998.0
2007-11-30 18:18:00,0.7143,0.7143,0.7142,0.7143,1093800000.0
2007-11-30 18:19:00,0.7142,0.7142,0.7142,0.7142,1093800000.0
2007-11-30 18:20:00,0.71435,0.71445,0.71425,0.7144,1093800000.0
2007-11-30 18:21:00,0.7144,0.71445,0.7142,0.7142,553000004.0
2007-11-30 18:22:00,0.7142,0.7145,0.7142,0.7144,2103699997.0
2007-11-30 18:23:00,0.7143,0.7143,0.7142,0.7142,2037600004.0
2007-11-30 18:24:00,0.7145,0.71455,0.7144,0.7145,2037600004.0
2007-11-30 18:26:00,0.71435,0.71445,0.7143,0.7143,189900000.0
2007-11-30 18:27:00,0.71435,0.7144,0.7143,0.7144,1148100001.0
2007-11-30 18:28:00,0.71435,0.7144,0.71425,0.71425,1191999997.0
2007-11-30 18:29:00,0.71425,0.71435,0.7142,0.71425,723599999.0
2007-11-30 18:30:00,0.71425,0.7143,0.71415,0.71425,1595399994.0
2007-11-30 18:31:00,0.7143,0.71445,0.71425,0.71445,364500003.0
2007-11-30 18:32:00,0.7144,0.7145,0.71435,0.7145,1718799992.0
2007-11-30 18:33:00,0.7145,0.7145,0.71445,0.71445,1242300005.0
2007-11-30 18:34:00,0.7142,0.7143,0.7142,0.7142,484000002.0
2007-11-30 18:35:00,0.71465,0.71465,0.7145,0.7145,484000002.0
2007-11-30 18:36:00,0.7145,0.7146,0.71445,0.71455,2047999978.0
2007-11-30 18:37:00,0.7139,0.714,0.7139,0.714,242500000.0
2007-11-30 18:38:00,0.7147,0.7147,0.71465,0.7147,242500000.0
2007-11-30 18:39:00,0.7147,0.7147,0.7144,0.7145,863800007.0
2007-11-30 18:40:00,0.7145,0.7145,0.71445,0.71445,253099999.0
2007-11-30 18:41:00,0.71445,0.71445,0.7144,0.7144,46100000.0
2007-11-30 18:42:00,0.7144,0.71465,0.7144,0.7145,592699996.0
2007-11-30 18:43:00,0.7145,0.71465,0.71445,0.71445,1059800002.0
2007-11-30 18:44:00,0.71445,0.7145,0.7143,0.71435,84700000.0
2007-11-30 18:45:00,0.71435,0.7144,0.71435,0.71435,336400000.0
2007-11-30 18:46:00,0.71435,0.71435,0.71425,0.7143,99500000.0
2007-11-30 18:47:00,0.7143,0.71445,0.7143,0.71435,474800000.0
2007-11-30 18:48:00,0.71435,0.7144,0.71425,0.7143,677399994.0
2007-11-30 18:49:00,0.7143,0.71445,0.7143,0.7144,991600003.0
2007-11-30 18:50:00,0.7144,0.7144,0.71425,0.71425,707200001.0
2007-11-30 18:51:00,0.7143,0.7144,0.71425,0.7144,615199998.0
2007-11-30 18:52:00,0.7144,0.7144,0.7143,0.7143,442900000.0
2007-11-30 18:53:00,0.7143,0.7143,0.71415,0.7142,503200003.0
2007-11-30 18:54:00,0.7142,0.7143,0.71415,0.7142,1145900002.0
2007-11-30 18:55:00,0.7142,0.71425,0.71415,0.71425,354499998.0
2007-11-30 18:56:00,0.71425,0.71425,0.71395,0.714,136800000.0
2007-11-30 18:57:00,0.714,0.71405,0.71375,0.7139,719300001.0
2007-11-30 18:58:00,0.7139,0.71415,0.7139,0.71405,675800001.0
2007-11-30 18:59:00,0.71405,0.71415,0.714,0.71415,255000000.0
2007-11-30 19:00:00,0.7141,0.71415,0.71405,0.71405,616499993.0
2007-11-30 19:01:00,0.7141,0.71415,0.71405,0.71415,954899993.0
2007-11-30 19:02:00,0.71415,0.71425,0.71415,0.71425,538500001.0
2007-11-30 19:03:00,0.71425,0.71425,0.71415,0.7142,146600000.0
2007-11-30 19:04:00,0.7142,0.71445,0.7142,0.7144,461900001.0
2007-11-30 19:05:00,0.71435,0.7144,0.7142,0.7143,722500009.0
2007-11-30 19:06:00,0.71425,0.7143,0.71425,0.71425,225400000.0
2007-11-30 19:07:00,0.71425,0.7144,0.7142,0.7144,670999995.0
2007-11-30 19:08:00,0.71435,0.7144,0.71425,0.7143,817100004.0
2007-11-30 19:09:00,0.7143,0.7144,0.71425,0.7144,364999995.0
2007-11-30 19:10:00,0.7144,0.71445,0.71435,0.71445,355800000.0
2007-11-30 19:11:00,0.71445,0.71445,0.7143,0.71435,1288299999.0
2007-11-30 19:12:00,0.71435,0.7145,0.7143,0.71435,1146200003.0
2007-11-30 19:13:00,0.71435,0.71445,0.71435,0.7144,709900005.0
2007-11-30 19:14:00,0.71445,0.71445,0.71435,0.71435,1338299998.0
2007-11-30 19:15:00,0.71435,0.71445,0.71435,0.7144,338799995.0
2007-11-30 19:16:00,0.7144,0.71445,0.71435,0.7144,759800006.0
2007-11-30 19:17:00,0.7144,0.7145,0.7143,0.71435,1315499987.0
2007-11-30 19:18:00,0.71435,0.71435,0.71435,0.71435,492700000.0
2007-11-30 19:19:00,0.71435,0.7144,0.71425,0.71435,492800001.0
2007-11-30 19:20:00,0.71435,0.7144,0.71425,0.71435,863499998.0
2007-11-30 19:21:00,0.71435,0.7145,0.7143,0.71445,691000004.0
2007-11-30 19:22:00,0.71445,0.71445,0.71435,0.71435,386699999.0
2007-11-30 19:23:00,0.71435,0.71435,0.71425,0.71435,163200000.0
2007-11-30 19:24:00,0.71435,0.71435,0.7143,0.7143,80300000.0
2007-11-30 19:25:00,0.7143,0.71435,0.71425,0.7143,322700000.0
2007-11-30 19:26:00,0.7143,0.7143,0.7142,0.71425,334300000.0
2007-11-30 19:27:00,0.71425,0.71435,0.71425,0.71425,708100001.0
2007-11-30 19:28:00,0.7143,0.71445,0.71425,0.7144,1201500022.0
2007-11-30 19:29:00,0.7144,0.7144,0.71425,0.71425,1383599983.0
2007-11-30 19:30:00,0.7143,0.7144,0.71425,0.7144,984700004.0
2007-11-30 19:31:00,0.7144,0.71445,0.7143,0.7144,622200013.0
2007-11-30 19:32:00,0.7144,0.7145,0.71435,0.7144,201799999.0
2007-11-30 19:33:00,0.7144,0.71445,0.7143,0.7144,284300000.0
2007-11-30 19:34:00,0.7144,0.7144,0.7142,0.71425,391499998.0
2007-11-30 19:35:00,0.71425,0.71425,0.71405,0.71405,506399999.0
2007-11-30 19:36:00,0.71405,0.71405,0.71395,0.71405,913999985.0
2007-11-30 19:37:00,0.71405,0.7141,0.71395,0.7141,843199991.0
2007-11-30 19:38:00,0.7141,0.71415,0.714,0.71415,132400000.0
2007-11-30 19:39:00,0.71415,0.7142,0.7141,0.7142,430899995.0
2007-11-30 19:40:00,0.71415,0.71425,0.7141,0.71425,525099999.0
2007-11-30 19:41:00,0.71425,0.71425,0.7141,0.7142,1163199993.0
2007-11-30 19:42:00,0.71415,0.71425,0.7141,0.7142,1149499987.0
2007-11-30 19:43:00,0.7142,0.7142,0.7141,0.7142,1174099993.0
2007-11-30 19:44:00,0.7142,0.7143,0.7142,0.7143,1398899999.0
2007-11-30 19:45:00,0.7143,0.7143,0.71425,0.7143,198500000.0
2007-11-30 19:46:00,0.7143,0.7143,0.71425,0.7143,102900000.0
2007-11-30 19:47:00,0.7143,0.7144,0.71425,0.7144,1219000007.0
2007-11-30 19:48:00,0.7144,0.7144,0.71405,0.7141,502899996.0
2007-11-30 19:49:00,0.7141,0.71415,0.714,0.7141,526899998.0
2007-11-30 19:50:00,0.7141,0.71415,0.71395,0.71395,375200002.0
2007-11-30 19:51:00,0.71395,0.7141,0.71395,0.71405,626600006.0
2007-11-30 19:52:00,0.71405,0.7141,0.71395,0.71405,412200000.0
2007-11-30 19:53:00,0.714,0.7141,0.71395,0.7141,486399997.0
2007-11-30 19:54:00,0.714,0.7141,0.714,0.71405,144500001.0
2007-11-30 19:55:00,0.71405,0.7141,0.71405,0.7141,273100000.0
2007-11-30 19:56:00,0.7141,0.7143,0.7141,0.7142,886600004.0
2007-11-30 19:57:00,0.7142,0.71435,0.71415,0.7143,264600000.0
2007-11-30 19:58:00,0.7143,0.71435,0.71425,0.71435,401100013.0
2007-11-30 19:59:00,0.71435,0.7145,0.71425,0.7143,1174099999.0
2007-11-30 20:00:00,0.71425,0.7144,0.7141,0.71425,961199999.0
2007-11-30 20:01:00,0.71425,0.71435,0.7141,0.7142,742400000.0
2007-11-30 20:02:00,0.7142,0.7142,0.714,0.7141,258000000.0
2007-11-30 20:03:00,0.7141,0.7141,0.714,0.71405,530199997.0
2007-11-30 20:04:00,0.71405,0.71405,0.71395,0.71395,268800000.0
2007-11-30 20:05:00,0.71395,0.714,0.71395,0.714,804499999.0
2007-11-30 20:06:00,0.714,0.71415,0.714,0.7141,755400001.0
2007-11-30 20:07:00,0.7141,0.7141,0.71405,0.71405,481499997.0
2007-11-30 20:08:00,0.71405,0.71415,0.71395,0.71395,471999995.0
2007-11-30 20:09:00,0.714,0.714,0.7139,0.71395,80000000.0
2007-11-30 20:10:00,0.71395,0.71395,0.71385,0.7139,47900000.0
2007-11-30 20:11:00,0.7139,0.7139,0.7138,0.7139,338300000.0
2007-11-30 20:12:00,0.7138,0.714,0.7138,0.714,833799987.0
2007-11-30 20:13:00,0.714,0.71405,0.714,0.714,575499997.0
2007-11-30 20:14:00,0.714,0.71405,0.71395,0.714,71300000.0
2007-11-30 20:15:00,0.714,0.714,0.7139,0.71395,394799999.0
2007-11-30 20:16:00,0.7139,0.714,0.71385,0.7139,536200007.0
2007-11-30 20:17:00,0.7139,0.7139,0.71385,0.7139,871000020.0
2007-11-30 20:18:00,0.7139,0.7139,0.71385,0.7139,2038900033.0
2007-11-30 20:19:00,0.71385,0.71395,0.71385,0.71385,1399700025.0
2007-11-30 20:20:00,0.7139,0.7139,0.7138,0.7139,980900009.0
2007-11-30 20:21:00,0.7139,0.7139,0.71375,0.7139,1148600007.0
2007-11-30 20:22:00,0.71385,0.7139,0.71375,0.71375,1403199995.0
2007-11-30 20:23:00,0.7138,0.7138,0.71375,0.7138,168000002.0
2007-11-30 20:24:00,0.7138,0.7138,0.71375,0.7138,1035800019.0
2007-11-30 20:25:00,0.7138,0.71385,0.71375,0.71375,854500019.0
2007-11-30 20:26:00,0.71375,0.7138,0.71365,0.7138,342899997.0
2007-11-30 20:27:00,0.7138,0.7138,0.71365,0.71365,302600008.0
2007-11-30 20:28:00,0.7137,0.7138,0.7136,0.71375,835399999.0
2007-11-30 20:29:00,0.71375,0.7138,0.7136,0.7138,495899999.0
2007-11-30 20:30:00,0.7138,0.7138,0.7137,0.71375,378599999.0
2007-11-30 20:31:00,0.71375,0.71375,0.71365,0.71365,223500000.0
2007-11-30 20:32:00,0.71365,0.71375,0.71365,0.71375,181900000.0
2007-11-30 20:33:00,0.71375,0.7138,0.7137,0.7138,421600002.0
2007-11-30 20:34:00,0.7138,0.7138,0.71375,0.71375,294299998.0
2007-11-30 20:35:00,0.7138,0.7138,0.7137,0.7137,320999997.0
2007-11-30 20:36:00,0.7137,0.7138,0.7137,0.71375,366599999.0
2007-11-30 20:37:00,0.71375,0.7138,0.7137,0.7137,45500000.0
2007-11-30 20:38:00,0.7137,0.7137,0.71365,0.7137,246400000.0
2007-11-30 20:39:00,0.7136,0.71375,0.71355,0.7137,913700016.0
2007-11-30 20:40:00,0.71375,0.71375,0.71365,0.71365,367099999.0
2007-11-30 20:41:00,0.71365,0.7137,0.7136,0.7137,311900000.0
2007-11-30 20:42:00,0.7137,0.71375,0.7137,0.71375,62000000.0
2007-11-30 20:43:00,0.71375,0.71375,0.71365,0.71365,462599989.0
2007-11-30 20:44:00,0.7137,0.71375,0.7137,0.7137,89499999.0
2007-11-30 20:45:00,0.7137,0.71375,0.71365,0.71365,76600000.0
2007-11-30 20:46:00,0.7137,0.71375,0.71365,0.7137,110600000.0
2007-11-30 20:47:00,0.7137,0.71375,0.71355,0.71355,547900004.0
2007-11-30 20:48:00,0.71355,0.71365,0.7135,0.7135,415400003.0
2007-11-30 20:49:00,0.7135,0.7136,0.7135,0.71355,121399998.0
2007-11-30 20:50:00,0.71355,0.71355,0.7135,0.7135,52900000.0
2007-11-30 20:51:00,0.7135,0.7135,0.7134,0.7135,775799998.0
2007-11-30 20:52:00,0.7135,0.71355,0.71345,0.7135,228099997.0
2007-11-30 20:53:00,0.71345,0.7135,0.71345,0.7135,120799998.0
2007-11-30 20:54:00,0.7135,0.7135,0.71335,0.71335,227999995.0
2007-11-30 20:55:00,0.7134,0.7134,0.71335,0.71335,913700012.0
2007-11-30 20:56:00,0.71335,0.71335,0.7132,0.7133,520600000.0
2007-11-30 20:57:00,0.7133,0.7133,0.7132,0.7132,335400000.0
2007-11-30 20:58:00,0.7132,0.7133,0.7132,0.7132,609000009.0
2007-11-30 20:59:00,0.7132,0.71325,0.7131,0.7132,433100005.0
2007-11-30 21:00:00,0.7132,0.7132,0.71305,0.7131,112400000.0
2007-11-30 21:01:00,0.7131,0.7131,0.7128,0.71285,1369800018.0
2007-11-30 21:02:00,0.7128,0.713,0.71275,0.7128,1163599994.0
2007-11-30 21:03:00,0.7128,0.71285,0.71255,0.71285,1219800004.0
2007-11-30 21:04:00,0.71285,0.713,0.7128,0.71285,751200005.0
2007-11-30 21:05:00,0.71285,0.71295,0.7127,0.7128,1490600001.0
2007-11-30 21:06:00,0.7128,0.71285,0.71275,0.71275,1061700008.0
2007-11-30 21:07:00,0.71275,0.71285,0.71275,0.7128,899399997.0
2007-11-30 21:08:00,0.7128,0.7128,0.71275,0.7128,1220800022.0
2007-11-30 21:09:00,0.7128,0.71285,0.71275,0.7128,567200000.0
2007-11-30 21:10:00,0.7128,0.71285,0.7126,0.7127,725300000.0
2007-11-30 21:11:00,0.7127,0.71285,0.7127,0.7127,441400000.0
2007-11-30 21:12:00,0.7127,0.7127,0.71265,0.71265,487400000.0
2007-11-30 21:13:00,0.71265,0.7127,0.71265,0.71265,91100000.0
2007-11-30 21:14:00,0.7127,0.7127,0.7126,0.7126,405000000.0
2007-11-30 21:15:00,0.7126,0.71265,0.71255,0.7126,624599999.0
2007-11-30 21:16:00,0.7126,0.71265,0.71255,0.7126,335300000.0
2007-11-30 21:17:00,0.7126,0.71265,0.7126,0.71265,116900000.0
2007-11-30 21:18:00,0.71265,0.71265,0.7125,0.7126,750100011.0
2007-11-30 21:19:00,0.7126,0.71265,0.7125,0.7125,337300000.0
2007-11-30 21:20:00,0.71255,0.71265,0.7125,0.71255,300400007.0
2007-11-30 21:21:00,0.7126,0.71265,0.71255,0.71265,56900000.0
2007-11-30 21:22:00,0.71265,0.71265,0.71255,0.7126,75500000.0
2007-11-30 21:23:00,0.7126,0.7126,0.7126,0.7126,28000000.0
2007-11-30 21:24:00,0.7126,0.71265,0.71255,0.7126,359000000.0
2007-11-30 21:25:00,0.7126,0.7126,0.7126,0.7126,163200000.0
2007-11-30 21:26:00,0.7126,0.7126,0.71255,0.7126,606299999.0
2007-11-30 21:27:00,0.7126,0.7126,0.71245,0.71255,1181499995.0
2007-11-30 21:28:00,0.7125,0.7126,0.71245,0.71255,486599995.0
2007-11-30 21:29:00,0.71255,0.71255,0.7125,0.71255,105400004.0
2007-11-30 21:30:00,0.71255,0.71255,0.7123,0.71235,234200000.0
2007-11-30 21:31:00,0.71235,0.7124,0.71225,0.7123,172900000.0
2007-11-30 21:32:00,0.7123,0.71235,0.71215,0.71225,808999999.0
2007-11-30 21:33:00,0.71225,0.71235,0.71225,0.7123,484100000.0
2007-11-30 21:34:00,0.7123,0.7123,0.71205,0.7121,397100005.0
2007-11-30 21:35:00,0.71205,0.71215,0.712,0.7121,575900011.0
2007-11-30 21:36:00,0.7121,0.71215,0.71205,0.71205,319100004.0
2007-11-30 21:37:00,0.7121,0.7121,0.7119,0.71195,854900000.0
2007-11-30 21:38:00,0.712,0.71205,0.7119,0.7119,265299999.0
2007-11-30 21:39:00,0.7119,0.7121,0.71185,0.712,1077400000.0
2007-11-30 21:40:00,0.712,0.7121,0.71195,0.7121,369799997.0
2007-11-30 21:41:00,0.71205,0.7121,0.712,0.712,396099993.0
2007-11-30 21:42:00,0.712,0.7122,0.712,0.7122,378399999.0
2007-11-30 21:43:00,0.7122,0.7122,0.7121,0.71215,356099998.0
2007-11-30 21:44:00,0.71215,0.71215,0.712,0.712,208600000.0
2007-11-30 21:45:00,0.7121,0.7121,0.71195,0.712,475399997.0
2007-11-30 21:46:00,0.71195,0.71205,0.7119,0.71195,1272400015.0
2007-11-30 21:47:00,0.712,0.7121,0.71195,0.71205,713799997.0
2007-11-30 21:48:00,0.71205,0.71205,0.71185,0.71195,1274499994.0
2007-11-30 21:49:00,0.71195,0.712,0.7119,0.7119,487799989.0
2007-11-30 21:50:00,0.7119,0.71195,0.7118,0.71185,523199996.0
2007-11-30 21:51:00,0.7118,0.71185,0.71165,0.7117,879699992.0
2007-11-30 21:52:00,0.7117,0.7118,0.7117,0.7118,945299997.0
2007-11-30 21:53:00,0.7118,0.7118,0.71165,0.71175,1413699999.0
2007-11-30 21:54:00,0.71175,0.71175,0.71165,0.71165,533099994.0
2007-11-30 21:55:00,0.71165,0.71165,0.7114,0.7115,1123000017.0
2007-11-30 21:56:00,0.71145,0.7116,0.7114,0.7116,890200000.0
2007-11-30 21:57:00,0.7115,0.71165,0.71145,0.7116,1040600005.0
2007-11-30 21:58:00,0.71165,0.71175,0.7116,0.71175,738900000.0
2007-11-30 21:59:00,0.7117,0.7117,0.71155,0.7116,891899998.0
2007-11-30 22:00:00,0.7116,0.71165,0.7115,0.71155,134499999.0
2007-11-30 22:01:00,0.7115,0.71155,0.7115,0.71155,247400000.0
2007-11-30 22:02:00,0.71155,0.71155,0.7114,0.7115,482599994.0
2007-11-30 22:03:00,0.7115,0.7116,0.71145,0.7116,258500000.0
2007-11-30 22:04:00,0.7116,0.7116,0.7115,0.71155,529699994.0
2007-11-30 22:05:00,0.7115,0.71155,0.7115,0.71155,632900002.0
2007-11-30 22:06:00,0.71155,0.71155,0.7115,0.71155,445500000.0
2007-11-30 22:07:00,0.7115,0.71155,0.7115,0.71155,210700003.0
2007-11-30 22:08:00,0.71155,0.7116,0.7115,0.7116,241700000.0
2007-11-30 22:09:00,0.7116,0.7116,0.7115,0.7116,419400000.0
2007-11-30 22:10:00,0.7116,0.7116,0.7114,0.71145,273400004.0
2007-11-30 22:11:00,0.71145,0.71145,0.71105,0.7112,1082099990.0
2007-11-30 22:12:00,0.71115,0.7112,0.7111,0.71115,475699998.0
2007-11-30 22:13:00,0.71115,0.7113,0.71115,0.71125,171899998.0
2007-11-30 22:14:00,0.71125,0.71125,0.711,0.711,448199987.0
2007-11-30 22:15:00,0.711,0.7112,0.711,0.7111,82200000.0
2007-11-30 22:16:00,0.7111,0.71115,0.711,0.711,64600000.0
2007-11-30 22:17:00,0.711,0.71105,0.7109,0.71105,514700016.0
2007-11-30 22:18:00,0.71105,0.71105,0.711,0.71105,31400000.0
2007-11-30 22:19:00,0.711,0.7112,0.71095,0.71115,1732199993.0
2007-11-30 22:20:00,0.71115,0.7112,0.71115,0.71115,629799996.0
2007-11-30 22:21:00,0.71115,0.7113,0.71115,0.71125,384000003.0
2007-11-30 22:22:00,0.71125,0.7113,0.71125,0.7113,416200008.0
2007-11-30 22:23:00,0.7113,0.71145,0.71125,0.7114,1145199994.0
2007-11-30 22:24:00,0.71135,0.7114,0.71135,0.7114,1178899984.0
2007-11-30 22:25:00,0.7114,0.71145,0.71135,0.71145,529599998.0
2007-11-30 22:26:00,0.71145,0.7115,0.7114,0.7115,820500001.0
2007-11-30 22:27:00,0.71145,0.7115,0.7114,0.7115,493199999.0
2007-11-30 22:28:00,0.7115,0.7116,0.7115,0.7116,581500013.0
2007-11-30 22:29:00,0.71155,0.7116,0.71155,0.7116,611200000.0
2007-11-30 22:30:00,0.7116,0.71165,0.7116,0.7116,64800000.0
2007-11-30 22:31:00,0.7116,0.7116,0.7116,0.7116,454800000.0
2007-11-30 22:32:00,0.7116,0.71165,0.7115,0.7115,347799997.0
2007-11-30 22:33:00,0.71155,0.71155,0.7114,0.7114,201100000.0
2007-11-30 22:34:00,0.7114,0.7114,0.7114,0.7114,89900000.0
2007-11-30 22:35:00,0.7114,0.7114,0.71135,0.71135,325899999.0
2007-11-30 22:36:00,0.7114,0.7114,0.71135,0.7114,269099999.0
2007-11-30 22:37:00,0.7114,0.71145,0.7113,0.7114,276999998.0
2007-11-30 22:38:00,0.71135,0.71145,0.71135,0.71135,821800008.0
2007-11-30 22:39:00,0.71135,0.7114,0.71135,0.71135,86400000.0
2007-11-30 22:40:00,0.71135,0.7114,0.71135,0.7114,48800000.0
2007-11-30 22:41:00,0.7114,0.7114,0.7113,0.7114,253399994.0
2007-11-30 22:42:00,0.7114,0.7114,0.7113,0.7113,202500000.0
2007-11-30 22:43:00,0.71135,0.7114,0.7113,0.7114,217799995.0
2007-11-30 22:44:00,0.7114,0.7115,0.7113,0.71145,341700001.0
2007-11-30 22:45:00,0.71145,0.71145,0.71135,0.71135,288199996.0
2007-11-30 22:46:00,0.71135,0.71145,0.71135,0.7114,460700000.0
2007-11-30 22:47:00,0.7114,0.71145,0.71125,0.71135,333400004.0
2007-11-30 22:48:00,0.71135,0.7114,0.71135,0.7114,248800002.0
2007-11-30 22:49:00,0.7114,0.7114,0.7114,0.7114,302100000.0
2007-11-30 22:50:00,0.7114,0.7114,0.7114,0.7114,464000001.0
2007-11-30 22:51:00,0.7114,0.7114,0.71135,0.7114,189600000.0
2007-11-30 22:52:00,0.7114,0.71145,0.7114,0.71145,172099997.0
2007-11-30 22:53:00,0.7115,0.71155,0.7114,0.71155,811700001.0
2007-11-30 22:54:00,0.71155,0.71155,0.7115,0.71155,171200000.0
2007-11-30 22:55:00,0.71155,0.7116,0.7114,0.7116,264499999.0
2007-11-30 22:56:00,0.7116,0.7116,0.7114,0.71145,210900000.0
2007-11-30 22:57:00,0.71145,0.71145,0.7114,0.71145,259299999.0
2007-11-30 22:58:00,0.71145,0.71145,0.7113,0.7114,385299995.0
2007-11-30 22:59:00,0.7114,0.7115,0.71135,0.7115,349499997.0
2007-11-30 23:00:00,0.7115,0.71155,0.7115,0.71155,230700000.0
2007-11-30 23:01:00,0.7114,0.71147,0.71134,0.71143,213200001.0
2007-11-30 23:02:00,0.71139,0.71149,0.71138,0.71145,628399999.0
2007-11-30 23:03:00,0.7113,0.71143,0.71129,0.71138,299200001.0
2007-11-30 23:04:00,0.71142,0.7115,0.71139,0.7114,647499996.0
2007-11-30 23:05:00,0.71137,0.71144,0.71135,0.71139,508400001.0
2007-11-30 23:06:00,0.7114,0.7114,0.71135,0.71138,911699995.0
2007-11-30 23:07:00,0.71135,0.71141,0.71132,0.71137,373900000.0
2007-11-30 23:08:00,0.71138,0.71138,0.71128,0.71128,459300001.0
2007-11-30 23:09:00,0.7113,0.71134,0.71123,0.7113,419899999.0
2007-11-30 23:10:00,0.71131,0.71132,0.71122,0.71122,362600000.0
2007-11-30 23:11:00,0.71118,0.71131,0.71118,0.7113,337399992.0
2007-11-30 23:12:00,0.71132,0.71137,0.7113,0.71132,973899995.0
2007-11-30 23:13:00,0.71128,0.71128,0.7111,0.7111,404899994.0
2007-11-30 23:14:00,0.71118,0.71134,0.71118,0.71122,627399997.0
2007-11-30 23:15:00,0.71127,0.7113,0.7112,0.7112,572099994.0
2007-11-30 23:16:00,0.71119,0.71123,0.71113,0.71113,515600000.0
2007-11-30 23:17:00,0.71113,0.71121,0.71113,0.71121,629299997.0
2007-11-30 23:18:00,0.71108,0.71116,0.71102,0.71111,361899998.0
2007-11-30 23:19:00,0.71105,0.71109,0.71097,0.71097,790899995.0
2007-11-30 23:20:00,0.71103,0.71112,0.71103,0.71112,261300000.0
2007-11-30 23:21:00,0.71108,0.71109,0.71098,0.71099,1230900007.0
2007-11-30 23:22:00,0.71098,0.7111,0.71096,0.711,1451399990.0
2007-11-30 23:23:00,0.71098,0.71101,0.71083,0.71089,797399993.0
2007-11-30 23:24:00,0.7109,0.71101,0.71088,0.71095,918899992.0
2007-11-30 23:25:00,0.71097,0.71103,0.71093,0.71097,1599700008.0
2007-11-30 23:26:00,0.71094,0.71099,0.71086,0.71086,770699999.0
2007-11-30 23:27:00,0.71085,0.71093,0.71085,0.71087,696499997.0
2007-11-30 23:28:00,0.71081,0.71096,0.71081,0.71093,1530699996.0
2007-11-30 23:29:00,0.71096,0.71107,0.71096,0.71099,940600003.0
2007-11-30 23:30:00,0.711,0.71112,0.711,0.71103,1256200001.0
2007-11-30 23:31:00,0.711,0.71103,0.71085,0.71095,937499992.0
2007-11-30 23:32:00,0.71095,0.711,0.71093,0.71095,212999998.0
2007-11-30 23:33:00,0.71095,0.71104,0.7109,0.71091,644299993.0
2007-11-30 23:34:00,0.71087,0.7109,0.71083,0.71085,780899999.0
2007-11-30 23:35:00,0.71085,0.71092,0.71081,0.71084,1903500006.0
2007-11-30 23:36:00,0.71083,0.7109,0.71081,0.71088,457000000.0
2007-11-30 23:37:00,0.71089,0.71104,0.71087,0.71104,793499989.0
2007-11-30 23:38:00,0.71103,0.71103,0.71094,0.71101,674000000.0
2007-11-30 23:39:00,0.71102,0.71106,0.71093,0.71093,293199998.0
2007-11-30 23:40:00,0.71096,0.71115,0.71096,0.71114,453899997.0
2007-11-30 23:41:00,0.71105,0.71106,0.71072,0.71072,348999999.0
2007-11-30 23:42:00,0.71081,0.71099,0.7108,0.7108,661099998.0
2007-11-30 23:43:00,0.71085,0.71095,0.71085,0.71093,306000005.0
2007-11-30 23:44:00,0.7109,0.7109,0.7107,0.71082,154000000.0
2007-11-30 23:45:00,0.71089,0.71097,0.71088,0.71089,385099999.0
2007-11-30 23:46:00,0.7109,0.71103,0.7109,0.71095,1388099992.0
2007-11-30 23:47:00,0.711,0.71105,0.71087,0.71096,998599997.0
2007-11-30 23:48:00,0.71096,0.711,0.71086,0.7109,794800000.0
2007-11-30 23:49:00,0.71087,0.71096,0.71087,0.71096,257100001.0
2007-11-30 23:50:00,0.71094,0.71105,0.71089,0.71094,878099999.0
2007-11-30 23:51:00,0.711,0.71111,0.71096,0.71105,982099995.0
2007-11-30 23:52:00,0.71105,0.71117,0.71105,0.7111,687500006.0
2007-11-30 23:53:00,0.7111,0.71119,0.71104,0.71112,1147000002.0
2007-11-30 23:54:00,0.7111,0.7112,0.71106,0.71107,1356399998.0
2007-11-30 23:55:00,0.71112,0.71126,0.71112,0.71123,1330499994.0
2007-11-30 23:56:00,0.71127,0.71142,0.71126,0.71127,1552200005.0
2007-11-30 23:57:00,0.7112,0.7113,0.7111,0.7111,1369499994.0
2007-11-30 23:58:00,0.71108,0.71113,0.71096,0.7111,813399995.0
2007-11-30 23:59:00,0.71114,0.71135,0.71114,0.71135,1076100001.0
2007-12-03 00:00:00,0.7123,0.7123,0.7122,0.7122,70700000.0
2007-12-03 00:01:00,0.7124,0.7124,0.71235,0.7124,33600000.0
2007-12-03 00:02:00,0.71234,0.71239,0.71227,0.71227,476399998.0
2007-12-03 00:03:00,0.7123,0.7124,0.7123,0.7123,94100000.0
2007-12-03 00:04:00,0.7123,0.71245,0.71225,0.7123,184800000.0
2007-12-03 00:05:00,0.71235,0.71245,0.71235,0.7124,98300000.0
2007-12-03 00:06:00,0.7124,0.7124,0.7123,0.7123,42500000.0
2007-12-03 00:07:00,0.71235,0.71245,0.7122,0.7124,178400000.0
2007-12-03 00:08:00,0.7124,0.7125,0.7124,0.7124,125100000.0
2007-12-03 00:09:00,0.71245,0.71245,0.7123,0.7123,81600000.0
2007-12-03 00:10:00,0.71235,0.7125,0.71235,0.71245,57600000.0
2007-12-03 00:11:00,0.7125,0.71255,0.7123,0.71255,68000000.0
2007-12-03 00:12:00,0.71255,0.71255,0.71245,0.7125,182300000.0
2007-12-03 00:13:00,0.71245,0.7126,0.71245,0.7126,67200000.0
2007-12-03 00:14:00,0.7126,0.7126,0.71255,0.71255,94900000.0
2007-12-03 00:15:00,0.7126,0.7127,0.71255,0.7126,172399999.0
2007-12-03 00:16:00,0.7126,0.7127,0.7126,0.7126,96800000.0
2007-12-03 00:17:00,0.7126,0.7127,0.7126,0.7127,279200000.0
2007-12-03 00:18:00,0.71265,0.7127,0.71265,0.7127,18400000.0
2007-12-03 00:19:00,0.7126,0.7127,0.7125,0.7125,115000000.0
2007-12-03 00:20:00,0.7125,0.7128,0.7125,0.71275,249099997.0
2007-12-03 00:21:00,0.71275,0.71285,0.71265,0.71265,171900000.0
2007-12-03 00:22:00,0.7127,0.71275,0.71255,0.71275,401199998.0
2007-12-03 00:23:00,0.71275,0.71275,0.7126,0.71275,122100000.0
2007-12-03 00:24:00,0.71275,0.71275,0.7126,0.71265,260499994.0
2007-12-03 00:25:00,0.71265,0.71285,0.7126,0.71275,281100002.0
2007-12-03 00:26:00,0.71275,0.71275,0.7126,0.71265,136000000.0
2007-12-03 00:27:00,0.71265,0.71275,0.7126,0.71275,201600000.0
2007-12-03 00:28:00,0.71275,0.7128,0.7127,0.7128,52800000.0
2007-12-03 00:29:00,0.7128,0.7128,0.71265,0.71265,4000000.0
2007-12-03 00:30:00,0.7128,0.7128,0.7127,0.7127,12900000.0
2007-12-03 00:31:00,0.71275,0.7128,0.71275,0.7128,124800000.0
2007-12-03 00:32:00,0.7128,0.7128,0.71275,0.71275,37600000.0
2007-12-03 00:33:00,0.71275,0.7128,0.71275,0.7128,34400000.0
2007-12-03 00:34:00,0.7128,0.7128,0.71265,0.7128,108399997.0
2007-12-03 00:35:00,0.7128,0.7128,0.7128,0.7128,69600000.0
2007-12-03 00:36:00,0.7128,0.7128,0.7127,0.7128,43200000.0
2007-12-03 00:37:00,0.71265,0.7127,0.7125,0.7127,30400000.0
2007-12-03 00:38:00,0.71265,0.71275,0.7126,0.7126,173000000.0
2007-12-03 00:39:00,0.71265,0.7127,0.7126,0.71265,177000000.0
2007-12-03 00:40:00,0.71265,0.71265,0.71255,0.71265,402500000.0
2007-12-03 00:41:00,0.71255,0.71265,0.7125,0.71255,332200000.0
2007-12-03 00:42:00,0.71255,0.71255,0.7122,0.71235,790699998.0
2007-12-03 00:43:00,0.7123,0.71245,0.7123,0.7124,341700000.0
2007-12-03 00:44:00,0.7124,0.7124,0.7123,0.7124,344900000.0
2007-12-03 00:45:00,0.7124,0.7124,0.71225,0.71225,206400000.0
2007-12-03 00:46:00,0.71225,0.71225,0.71215,0.71225,229800000.0
2007-12-03 00:47:00,0.71225,0.7123,0.7122,0.71225,150400000.0
2007-12-03 00:48:00,0.71225,0.7123,0.71215,0.71225,388100000.0
2007-12-03 00:49:00,0.71225,0.7123,0.71205,0.71215,356700001.0
2007-12-03 00:50:00,0.71215,0.71225,0.71215,0.71215,451299995.0
2007-12-03 00:51:00,0.71215,0.7122,0.7121,0.7121,236600000.0
2007-12-03 00:52:00,0.71205,0.7122,0.71205,0.7121,132800000.0
2007-12-03 00:53:00,0.7121,0.7122,0.7121,0.7122,99800000.0
2007-12-03 00:54:00,0.7122,0.7122,0.71195,0.71215,484800000.0
2007-12-03 00:55:00,0.71215,0.71215,0.71205,0.7121,236800000.0
2007-12-03 00:56:00,0.71205,0.71215,0.71205,0.71215,274800000.0
2007-12-03 00:57:00,0.71215,0.71215,0.71205,0.7121,122600000.0
2007-12-03 00:58:00,0.7121,0.7122,0.712,0.7121,436600001.0
2007-12-03 00:59:00,0.7121,0.71225,0.712,0.7121,538500000.0
2007-12-03 01:00:00,0.7121,0.71245,0.7121,0.71235,673600000.0
2007-12-03 01:01:00,0.71235,0.71245,0.71225,0.7124,268399993.0
2007-12-03 01:02:00,0.7124,0.7124,0.7122,0.71225,627700000.0
2007-12-03 01:03:00,0.7123,0.7123,0.71225,0.7123,423200000.0
2007-12-03 01:04:00,0.7123,0.7123,0.7122,0.71225,152300000.0
2007-12-03 01:05:00,0.71225,0.7123,0.71225,0.7123,329600000.0
2007-12-03 01:06:00,0.7123,0.71235,0.7122,0.71235,332800000.0
2007-12-03 01:07:00,0.71235,0.71235,0.7122,0.7123,485899993.0
2007-12-03 01:08:00,0.7123,0.7123,0.7122,0.71225,276800000.0
2007-12-03 01:09:00,0.7123,0.71235,0.7122,0.71225,319200000.0
2007-12-03 01:10:00,0.7122,0.7123,0.7122,0.71225,262599999.0
2007-12-03 01:11:00,0.71225,0.7123,0.7122,0.71225,224800000.0
2007-12-03 01:12:00,0.71225,0.7123,0.7122,0.71225,60000000.0
2007-12-03 01:13:00,0.7123,0.71235,0.71225,0.71235,335200000.0
2007-12-03 01:14:00,0.7123,0.71235,0.7123,0.71235,131400000.0
2007-12-03 01:15:00,0.7123,0.7124,0.7122,0.71235,388200000.0
2007-12-03 01:16:00,0.71235,0.7124,0.7123,0.71235,121600000.0
2007-12-03 01:17:00,0.71235,0.71245,0.7123,0.7123,557599995.0
2007-12-03 01:18:00,0.7123,0.7124,0.7123,0.7124,194000000.0
2007-12-03 01:19:00,0.7123,0.7124,0.7123,0.71235,321600000.0
2007-12-03 01:20:00,0.71235,0.7124,0.71225,0.71235,84700000.0
2007-12-03 01:21:00,0.71235,0.71235,0.71225,0.7123,50500000.0
2007-12-03 01:22:00,0.7123,0.71235,0.7123,0.7123,69600000.0
2007-12-03 01:23:00,0.71235,0.7124,0.7123,0.7124,54000000.0
2007-12-03 01:24:00,0.7124,0.7124,0.71235,0.7124,304000000.0
2007-12-03 01:25:00,0.7123,0.7124,0.7123,0.7123,297300000.0
2007-12-03 01:26:00,0.7123,0.7124,0.7122,0.7123,219500000.0
2007-12-03 01:27:00,0.7124,0.7124,0.71225,0.7124,149600000.0
2007-12-03 01:28:00,0.71235,0.7124,0.7123,0.7124,150100000.0
2007-12-03 01:29:00,0.7124,0.7125,0.71235,0.7125,75500000.0
2007-12-03 01:30:00,0.71245,0.71255,0.7124,0.7124,187400000.0
2007-12-03 01:31:00,0.7124,0.7124,0.71235,0.7124,57900000.0
2007-12-03 01:32:00,0.7122,0.7124,0.7122,0.7124,68000000.0
2007-12-03 01:33:00,0.7124,0.71245,0.7123,0.7124,229800000.0
2007-12-03 01:34:00,0.71245,0.71245,0.7122,0.7122,93600000.0
2007-12-03 01:35:00,0.7123,0.71245,0.7123,0.7124,229000000.0
2007-12-03 01:36:00,0.7124,0.7124,0.7123,0.7124,426600000.0
2007-12-03 01:37:00,0.7124,0.7124,0.71235,0.7124,84600000.0
2007-12-03 01:38:00,0.7124,0.7124,0.71235,0.7124,100800000.0
2007-12-03 01:39:00,0.7123,0.71245,0.7123,0.7124,83500000.0
2007-12-03 01:40:00,0.7124,0.71245,0.71235,0.71245,355500000.0
2007-12-03 01:41:00,0.71245,0.7125,0.7124,0.7124,170400000.0
2007-12-03 01:42:00,0.7124,0.7124,0.7123,0.71235,119400000.0
2007-12-03 01:43:00,0.7124,0.71245,0.71235,0.7124,362700000.0
2007-12-03 01:44:00,0.7124,0.71245,0.71235,0.7124,62400000.0
2007-12-03 01:45:00,0.7124,0.71245,0.7123,0.71235,382400002.0
2007-12-03 01:46:00,0.7124,0.71245,0.7123,0.7123,285100002.0
2007-12-03 01:47:00,0.71235,0.71245,0.7123,0.71235,658100000.0
2007-12-03 01:48:00,0.7124,0.71255,0.71235,0.71245,723200000.0
2007-12-03 01:49:00,0.71245,0.71255,0.71235,0.71235,1012800000.0
2007-12-03 01:50:00,0.71235,0.71235,0.7123,0.71235,924000000.0
2007-12-03 01:51:00,0.71235,0.7125,0.7123,0.7125,976100000.0
2007-12-03 01:52:00,0.7125,0.7125,0.71235,0.7124,592899996.0
2007-12-03 01:53:00,0.7124,0.7124,0.7123,0.71235,431800000.0
2007-12-03 01:54:00,0.71235,0.7124,0.71225,0.7124,646600000.0
2007-12-03 01:55:00,0.7124,0.7124,0.7123,0.71235,1074800000.0
2007-12-03 01:56:00,0.71235,0.71245,0.71235,0.71245,178100000.0
2007-12-03 01:57:00,0.71245,0.71245,0.71225,0.71225,9300000.0
2007-12-03 01:58:00,0.71225,0.7125,0.71225,0.7125,34700000.0
2007-12-03 01:59:00,0.7125,0.7125,0.7123,0.71235,236900000.0
2007-12-03 02:00:00,0.71235,0.71245,0.7123,0.7124,768900000.0
2007-12-03 02:01:00,0.7124,0.7125,0.71235,0.7125,247400000.0
2007-12-03 02:02:00,0.7125,0.7125,0.7124,0.71245,493900000.0
2007-12-03 02:03:00,0.71245,0.71245,0.7124,0.71245,1333100000.0
2007-12-03 02:04:00,0.71245,0.7125,0.7124,0.7125,446500000.0
2007-12-03 02:05:00,0.7125,0.7125,0.7124,0.7125,387199999.0
2007-12-03 02:06:00,0.7125,0.7125,0.7124,0.7125,100000000.0
2007-12-03 02:07:00,0.7125,0.7125,0.7124,0.7125,434200008.0
2007-12-03 02:08:00,0.7125,0.71255,0.7125,0.71255,78800000.0
2007-12-03 02:09:00,0.71255,0.71255,0.7124,0.7124,254000006.0
2007-12-03 02:10:00,0.71245,0.7125,0.7123,0.71245,258600000.0
2007-12-03 02:11:00,0.71245,0.7125,0.71245,0.7125,700100000.0
2007-12-03 02:12:00,0.7125,0.7125,0.71245,0.71245,496800000.0
2007-12-03 02:13:00,0.71245,0.7125,0.7124,0.71245,1483500000.0
2007-12-03 02:14:00,0.71245,0.7125,0.7124,0.71245,484900004.0
2007-12-03 02:15:00,0.7125,0.7125,0.7125,0.7125,30100000.0
2007-12-03 02:16:00,0.7125,0.7125,0.71245,0.7125,747199999.0
2007-12-03 02:17:00,0.71245,0.71255,0.71235,0.71255,657200000.0
2007-12-03 02:18:00,0.71255,0.7126,0.7125,0.7125,291400000.0
2007-12-03 02:19:00,0.7125,0.71255,0.7125,0.71255,76100000.0
2007-12-03 02:20:00,0.7125,0.71265,0.71245,0.71265,495099998.0
2007-12-03 02:21:00,0.7126,0.71275,0.7125,0.7127,1266599996.0
2007-12-03 02:22:00,0.71275,0.7128,0.71265,0.7127,1398599987.0
2007-12-03 02:23:00,0.71275,0.7128,0.71265,0.7128,611499996.0
2007-12-03 02:24:00,0.7128,0.7128,0.7127,0.7127,237600000.0
2007-12-03 02:25:00,0.7127,0.71285,0.7127,0.7128,1064299981.0
2007-12-03 02:26:00,0.71285,0.71285,0.7128,0.71285,851400000.0
2007-12-03 02:27:00,0.71295,0.71295,0.7129,0.7129,754100000.0
2007-12-03 02:28:00,0.7129,0.71295,0.7128,0.71295,802799999.0
2007-12-03 02:29:00,0.71295,0.713,0.7129,0.7129,234400004.0
2007-12-03 02:30:00,0.7129,0.71295,0.7128,0.7129,1382299997.0
2007-12-03 02:32:00,0.7127,0.7128,0.7126,0.7127,755499998.0
2007-12-03 02:33:00,0.71265,0.7128,0.71255,0.71275,487700005.0
2007-12-03 02:34:00,0.71275,0.7128,0.71275,0.71275,46400000.0
2007-12-03 02:35:00,0.71275,0.7128,0.71265,0.71275,947799978.0
2007-12-03 02:36:00,0.71275,0.71275,0.71245,0.71245,1463799999.0
2007-12-03 02:37:00,0.7125,0.7126,0.71235,0.71255,1645400003.0
2007-12-03 02:38:00,0.71255,0.71255,0.7125,0.7125,855299993.0
2007-12-03 02:39:00,0.7125,0.7126,0.7125,0.7126,1272799987.0
2007-12-03 02:40:00,0.7126,0.71265,0.71255,0.71265,597999987.0
2007-12-03 02:41:00,0.71265,0.71265,0.71255,0.7126,783399989.0
2007-12-03 02:42:00,0.7126,0.71265,0.7126,0.71265,133600000.0
2007-12-03 02:43:00,0.71265,0.71265,0.71255,0.71255,578400012.0
2007-12-03 02:44:00,0.71255,0.7127,0.7125,0.7126,607000013.0
2007-12-03 02:45:00,0.7126,0.71265,0.71255,0.71255,823900002.0
2007-12-03 02:46:00,0.71265,0.7127,0.7125,0.7125,446299996.0
2007-12-03 02:47:00,0.71255,0.7127,0.71255,0.7126,1055599983.0
2007-12-03 02:48:00,0.7126,0.7127,0.7126,0.71265,1065599963.0
2007-12-03 02:49:00,0.71265,0.71265,0.71255,0.7126,2037599993.0
2007-12-03 02:50:00,0.7126,0.7126,0.71255,0.7126,941600008.0
2007-12-03 02:51:00,0.7126,0.7126,0.71255,0.7126,869600012.0
2007-12-03 02:52:00,0.7126,0.7127,0.71255,0.71265,1131399994.0
2007-12-03 02:53:00,0.71265,0.71275,0.71255,0.71265,1254799987.0
2007-12-03 02:54:00,0.71265,0.71265,0.71255,0.71255,801300000.0
2007-12-03 02:55:00,0.71255,0.7126,0.71245,0.71245,931200000.0
2007-12-03 02:56:00,0.71245,0.7126,0.71245,0.7125,36800000.0
2007-12-03 02:57:00,0.7126,0.7126,0.71245,0.71255,1013899995.0
2007-12-03 02:58:00,0.71255,0.71265,0.71255,0.7126,164300000.0
2007-12-03 02:59:00,0.7126,0.7126,0.71255,0.7126,70700000.0
2007-12-03 03:00:00,0.7126,0.7126,0.71235,0.7124,1200999992.0
2007-12-03 03:01:00,0.7124,0.71245,0.7123,0.7123,1148000000.0
2007-12-03 03:02:00,0.71235,0.7124,0.7123,0.7123,624800000.0
2007-12-03 03:03:00,0.7123,0.71235,0.71185,0.7121,1921099993.0
2007-12-03 03:04:00,0.7121,0.71225,0.712,0.7122,1965599977.0
2007-12-03 03:05:00,0.7129,0.713,0.7129,0.713,937099992.0
2007-12-03 03:06:00,0.7121,0.7122,0.71195,0.71215,937099992.0
2007-12-03 03:07:00,0.71215,0.71215,0.7121,0.71215,1281399973.0
2007-12-03 03:08:00,0.71215,0.71225,0.7121,0.71215,1498899979.0
2007-12-03 03:09:00,0.713,0.713,0.713,0.713,1001199987.0
2007-12-03 03:10:00,0.712,0.7122,0.712,0.71215,1001199987.0
2007-12-03 03:11:00,0.71215,0.71225,0.71205,0.71215,911699997.0
2007-12-03 03:12:00,0.71215,0.71215,0.712,0.71205,96800000.0
2007-12-03 03:13:00,0.71205,0.7121,0.712,0.71205,275999997.0
2007-12-03 03:14:00,0.712,0.7122,0.71195,0.71215,1529999993.0
2007-12-03 03:15:00,0.7122,0.71225,0.712,0.71215,1536299981.0
2007-12-03 03:16:00,0.71215,0.71235,0.71205,0.71225,703499997.0
2007-12-03 03:17:00,0.71225,0.7123,0.71215,0.71225,799900008.0
2007-12-03 03:18:00,0.7123,0.7124,0.71215,0.7123,884099998.0
2007-12-03 03:19:00,0.71225,0.7124,0.71225,0.71235,1007799997.0
2007-12-03 03:20:00,0.7124,0.7124,0.7122,0.7123,331100000.0
2007-12-03 03:21:00,0.7123,0.7123,0.71225,0.7123,204800000.0
2007-12-03 03:22:00,0.7123,0.7124,0.71225,0.7124,199200000.0
2007-12-03 03:23:00,0.7124,0.71245,0.7123,0.71245,879200003.0
2007-12-03 03:24:00,0.71245,0.71245,0.7123,0.7123,749799999.0
2007-12-03 03:25:00,0.7123,0.7124,0.71225,0.71235,264800001.0
2007-12-03 03:26:00,0.71235,0.7124,0.71235,0.7124,110200000.0
2007-12-03 03:27:00,0.7124,0.7125,0.7124,0.71245,843500002.0
2007-12-03 03:28:00,0.7124,0.7125,0.71235,0.71245,680099987.0
2007-12-03 03:29:00,0.7125,0.7126,0.71245,0.71245,834100012.0
2007-12-03 03:31:00,0.7127,0.7127,0.7126,0.7126,447700004.0
2007-12-03 03:32:00,0.7127,0.7127,0.7127,0.7127,447700004.0
2007-12-03 03:33:00,0.71235,0.71245,0.71235,0.7124,447700004.0
2007-12-03 03:34:00,0.7124,0.71255,0.7124,0.71255,597600000.0
2007-12-03 03:35:00,0.71255,0.71255,0.7124,0.71255,958899997.0
2007-12-03 03:36:00,0.71255,0.71255,0.71245,0.71255,473600000.0
2007-12-03 03:37:00,0.71255,0.71255,0.7125,0.7125,457600000.0
2007-12-03 03:38:00,0.7125,0.7125,0.7124,0.7124,995300003.0
2007-12-03 03:39:00,0.7125,0.7125,0.71245,0.71245,1960799995.0
2007-12-03 03:40:00,0.71245,0.7125,0.71245,0.7125,946399986.0
2007-12-03 03:41:00,0.7125,0.71265,0.71245,0.71265,798900004.0
2007-12-03 03:42:00,0.71265,0.71265,0.71245,0.71255,1306700002.0
2007-12-03 03:43:00,0.71255,0.71255,0.7125,0.7125,716099998.0
2007-12-03 03:44:00,0.7125,0.7125,0.71235,0.7124,1131199990.0
2007-12-03 03:45:00,0.7124,0.71255,0.71235,0.71255,1530299983.0
2007-12-03 03:46:00,0.71255,0.7126,0.7125,0.71255,897800002.0
2007-12-03 03:47:00,0.71255,0.7126,0.71255,0.71255,683100001.0
2007-12-03 03:48:00,0.71255,0.71275,0.71255,0.7126,1039300001.0
2007-12-03 03:49:00,0.7126,0.71265,0.71255,0.71255,601999985.0
2007-12-03 03:50:00,0.71255,0.7127,0.71255,0.71265,821599994.0
2007-12-03 03:51:00,0.71265,0.7128,0.7126,0.7127,654400000.0
2007-12-03 03:52:00,0.7127,0.7128,0.71255,0.7126,636000001.0
2007-12-03 03:53:00,0.7126,0.71275,0.71255,0.7126,719100000.0
2007-12-03 03:54:00,0.7126,0.7127,0.7125,0.7127,385599999.0
2007-12-03 03:55:00,0.7127,0.7128,0.71265,0.7127,249999995.0
2007-12-03 03:56:00,0.71275,0.7128,0.71265,0.71275,734900003.0
2007-12-03 03:57:00,0.71275,0.71285,0.71275,0.7128,463299999.0
2007-12-03 03:58:00,0.7128,0.71285,0.71275,0.7128,1250000017.0
2007-12-03 03:59:00,0.7128,0.71295,0.7128,0.71295,1612200027.0
2007-12-03 04:00:00,0.71295,0.71295,0.71285,0.71285,694900002.0
2007-12-03 04:01:00,0.71285,0.7129,0.7128,0.7129,1385700026.0
2007-12-03 04:02:00,0.7129,0.713,0.7128,0.7129,1220200000.0
2007-12-03 04:03:00,0.7129,0.71295,0.71285,0.7129,243100004.0
2007-12-03 04:04:00,0.7129,0.713,0.71285,0.7129,954900006.0
2007-12-03 04:05:00,0.7129,0.71295,0.71275,0.71295,1632999971.0
2007-12-03 04:06:00,0.71295,0.713,0.71285,0.71285,1359999976.0
2007-12-03 04:07:00,0.71285,0.71285,0.7128,0.71285,297600000.0
2007-12-03 04:08:00,0.71285,0.7129,0.7127,0.7129,1806500001.0
2007-12-03 04:09:00,0.71285,0.713,0.71285,0.71295,1338099998.0
2007-12-03 04:10:00,0.713,0.713,0.7129,0.7129,191200000.0
2007-12-03 04:11:00,0.71295,0.71305,0.7129,0.713,597800003.0
2007-12-03 04:12:00,0.713,0.713,0.71275,0.7129,868000004.0
2007-12-03 04:13:00,0.7128,0.7129,0.7128,0.7129,612700004.0
2007-12-03 04:14:00,0.71295,0.71295,0.71285,0.7129,612700004.0
2007-12-03 04:15:00,0.71285,0.71295,0.71285,0.71295,82400000.0
2007-12-03 04:16:00,0.71295,0.71295,0.7129,0.7129,264000000.0
2007-12-03 04:17:00,0.7129,0.71295,0.7129,0.7129,523200001.0
2007-12-03 04:18:00,0.71285,0.71295,0.71285,0.71295,264800000.0
2007-12-03 04:19:00,0.71295,0.71295,0.71285,0.71285,834399988.0
2007-12-03 04:20:00,0.71285,0.71285,0.7128,0.7128,472799992.0
2007-12-03 04:21:00,0.7128,0.71285,0.71275,0.71285,694599992.0
2007-12-03 04:22:00,0.71285,0.7129,0.71275,0.71275,523500003.0
2007-12-03 04:23:00,0.71285,0.71285,0.7128,0.71285,384000000.0
2007-12-03 04:24:00,0.71285,0.71285,0.71255,0.71265,1913199993.0
2007-12-03 04:25:00,0.71265,0.7127,0.7126,0.7127,1233599971.0
2007-12-03 04:26:00,0.7127,0.7127,0.71245,0.71245,538199999.0
2007-12-03 04:27:00,0.7125,0.71255,0.71245,0.71255,393899998.0
2007-12-03 04:28:00,0.71255,0.7126,0.7124,0.71255,879399985.0
2007-12-03 04:29:00,0.71255,0.71265,0.71245,0.7125,1837499999.0
2007-12-03 04:30:00,0.7125,0.7126,0.7125,0.71255,1131600017.0
2007-12-03 04:31:00,0.7127,0.7127,0.7126,0.7126,440200002.0
2007-12-03 04:32:00,0.71255,0.71265,0.71255,0.7126,440200002.0
2007-12-03 04:33:00,0.71265,0.71275,0.7126,0.71265,829400002.0
2007-12-03 04:34:00,0.71265,0.71285,0.7126,0.7128,1479700007.0
2007-12-03 04:35:00,0.7128,0.71285,0.71275,0.71275,599099998.0
2007-12-03 04:36:00,0.71275,0.7128,0.71275,0.71275,1165600034.0
2007-12-03 04:37:00,0.71275,0.7129,0.71275,0.7128,1966600016.0
2007-12-03 04:38:00,0.7128,0.7129,0.7128,0.71285,1249399999.0
2007-12-03 04:39:00,0.7129,0.7129,0.71285,0.71285,280799987.0
2007-12-03 04:40:00,0.71285,0.71285,0.7128,0.7128,650399989.0
2007-12-03 04:41:00,0.71285,0.71285,0.7127,0.71275,658800000.0
2007-12-03 04:42:00,0.7128,0.71285,0.7128,0.7128,1331000002.0
2007-12-03 04:43:00,0.7128,0.7129,0.71275,0.7128,1105599995.0
2007-12-03 04:44:00,0.71275,0.7128,0.71275,0.7128,644499992.0
2007-12-03 04:45:00,0.7128,0.7129,0.7128,0.71285,223200000.0
2007-12-03 04:46:00,0.7128,0.7128,0.7128,0.7128,1209599975.0
2007-12-03 04:48:00,0.7128,0.7128,0.7128,0.7128,365600000.0
2007-12-03 04:49:00,0.7128,0.7128,0.71275,0.7128,954699983.0
2007-12-03 04:50:00,0.7128,0.7128,0.71275,0.7128,1116599971.0
2007-12-03 04:51:00,0.71275,0.7128,0.7127,0.71275,481100001.0
2007-12-03 04:52:00,0.71275,0.7128,0.7127,0.71275,444800007.0
2007-12-03 04:53:00,0.7128,0.71285,0.71275,0.71285,1084199985.0
2007-12-03 04:54:00,0.71285,0.7129,0.71285,0.71285,586400000.0
2007-12-03 04:55:00,0.71285,0.7129,0.71285,0.7129,623199996.0
2007-12-03 04:56:00,0.71285,0.7129,0.71285,0.7129,432399994.0
2007-12-03 04:57:00,0.7129,0.7129,0.7129,0.7129,867999980.0
2007-12-03 04:58:00,0.7129,0.7129,0.7128,0.7129,279999994.0
2007-12-03 04:59:00,0.7129,0.7129,0.71285,0.7129,493599999.0
2007-12-03 05:00:00,0.7128,0.7129,0.7128,0.7128,965599998.0
2007-12-03 05:01:00,0.7128,0.7128,0.71275,0.7128,1635499974.0
2007-12-03 05:02:00,0.7128,0.7128,0.7127,0.7128,1692099987.0
2007-12-03 05:03:00,0.7128,0.7128,0.71275,0.7128,1753599962.0
2007-12-03 05:04:00,0.7128,0.7128,0.7128,0.7128,599199988.0
2007-12-03 05:05:00,0.7128,0.7128,0.7128,0.7128,1316800003.0
2007-12-03 05:06:00,0.7128,0.7128,0.7128,0.7128,769600004.0
2007-12-03 05:07:00,0.7128,0.71285,0.71275,0.7128,632900004.0
2007-12-03 05:08:00,0.71275,0.71285,0.71275,0.71285,607900006.0
2007-12-03 05:09:00,0.71285,0.71285,0.7128,0.71285,656799986.0
2007-12-03 05:10:00,0.71285,0.7129,0.71285,0.7129,325199994.0
2007-12-03 05:11:00,0.7129,0.7129,0.7128,0.71285,283999995.0
2007-12-03 05:12:00,0.71285,0.71285,0.7128,0.7128,193899997.0
2007-12-03 05:13:00,0.71285,0.7129,0.71275,0.7128,936099994.0
2007-12-03 05:14:00,0.7128,0.7128,0.7127,0.7127,722200001.0
2007-12-03 05:15:00,0.7127,0.71275,0.7127,0.7127,203300000.0
2007-12-03 05:16:00,0.71275,0.71275,0.7126,0.71265,599399997.0
2007-12-03 05:17:00,0.7127,0.7127,0.71265,0.71265,783300019.0
2007-12-03 05:18:00,0.71265,0.71275,0.71265,0.71275,430400007.0
2007-12-03 05:19:00,0.71275,0.71275,0.71265,0.71265,641999995.0
2007-12-03 05:20:00,0.7127,0.7128,0.7127,0.7128,185599999.0
2007-12-03 05:21:00,0.7128,0.7129,0.7128,0.71285,156800000.0
2007-12-03 05:22:00,0.71285,0.7129,0.71285,0.71285,221600000.0
2007-12-03 05:23:00,0.71285,0.71285,0.71275,0.7128,668000006.0
2007-12-03 05:24:00,0.71285,0.7129,0.71265,0.71265,813400002.0
2007-12-03 05:25:00,0.7127,0.71275,0.71265,0.71265,486299996.0
2007-12-03 05:26:00,0.71265,0.7127,0.71265,0.7127,2036099962.0
2007-12-03 05:27:00,0.7127,0.7127,0.71265,0.7127,527999991.0
2007-12-03 05:28:00,0.7127,0.7127,0.7127,0.7127,468799997.0
2007-12-03 05:29:00,0.7127,0.7128,0.7127,0.7128,701999970.0
2007-12-03 05:30:00,0.7128,0.7128,0.7127,0.7127,1195999994.0
2007-12-03 05:31:00,0.7127,0.7127,0.71255,0.71255,979999993.0
2007-12-03 05:32:00,0.71255,0.7127,0.71255,0.7127,791599971.0
2007-12-03 05:33:00,0.7127,0.7127,0.71265,0.71265,333300009.0
2007-12-03 05:34:00,0.71265,0.7127,0.71255,0.7126,1117600013.0
2007-12-03 05:35:00,0.7126,0.7126,0.71255,0.7126,502100001.0
2007-12-03 05:36:00,0.7126,0.7126,0.71255,0.7126,191400003.0
2007-12-03 05:37:00,0.71255,0.7127,0.71255,0.71265,288199998.0
2007-12-03 05:38:00,0.71265,0.7127,0.7126,0.71265,772099998.0
2007-12-03 05:39:00,0.7126,0.71265,0.7125,0.7126,1072699980.0
2007-12-03 05:40:00,0.7126,0.71265,0.71255,0.71265,303700001.0
2007-12-03 05:41:00,0.71265,0.7127,0.7126,0.7127,89500000.0
2007-12-03 05:42:00,0.7127,0.7127,0.7126,0.7127,44800000.0
2007-12-03 05:43:00,0.71265,0.7127,0.71245,0.7127,104300000.0
2007-12-03 05:44:00,0.71265,0.7127,0.7125,0.7127,64200001.0
2007-12-03 05:45:00,0.71265,0.71265,0.71255,0.71255,228299991.0
2007-12-03 05:46:00,0.71255,0.7126,0.7125,0.71255,1506699981.0
2007-12-03 05:47:00,0.71255,0.7126,0.7125,0.71255,1363100012.0
2007-12-03 05:48:00,0.71255,0.7126,0.71255,0.71255,689699993.0
2007-12-03 05:49:00,0.71255,0.7126,0.7125,0.7126,498100004.0
2007-12-03 05:50:00,0.71255,0.7126,0.71255,0.71255,469800002.0
2007-12-03 05:51:00,0.71255,0.7126,0.7125,0.71255,472700001.0
2007-12-03 05:52:00,0.71255,0.7126,0.71255,0.7126,327000002.0
2007-12-03 05:53:00,0.71255,0.7126,0.71245,0.7126,172500000.0
2007-12-03 05:54:00,0.71255,0.7126,0.71255,0.7126,130000000.0
2007-12-03 05:55:00,0.7125,0.7126,0.7125,0.71255,229300000.0
2007-12-03 05:56:00,0.7126,0.7126,0.7125,0.7126,690100000.0
2007-12-03 05:57:00,0.7126,0.7126,0.71255,0.7126,525399998.0
2007-12-03 05:58:00,0.7126,0.7126,0.71255,0.7126,110699998.0
2007-12-03 05:59:00,0.71255,0.7126,0.71245,0.7126,39100000.0
2007-12-03 06:00:00,0.71255,0.7126,0.71245,0.71255,466000005.0
2007-12-03 06:01:00,0.71255,0.7126,0.71255,0.7126,648400007.0
2007-12-03 06:02:00,0.7126,0.7127,0.7126,0.7126,916199996.0
2007-12-03 06:03:00,0.7126,0.7126,0.71255,0.7126,382600003.0
2007-12-03 06:04:00,0.7126,0.7126,0.7126,0.7126,302600001.0
2007-12-03 06:05:00,0.7126,0.71265,0.7126,0.71265,495599997.0
2007-12-03 06:06:00,0.71265,0.71265,0.7126,0.71265,655200000.0
2007-12-03 06:07:00,0.71265,0.7128,0.71265,0.7127,1044900001.0
2007-12-03 06:08:00,0.7127,0.71275,0.71265,0.71275,1396600003.0
2007-12-03 06:09:00,0.7127,0.71275,0.7127,0.7127,1500699979.0
2007-12-03 06:10:00,0.71275,0.71285,0.71275,0.71275,597899999.0
2007-12-03 06:11:00,0.7128,0.7128,0.7127,0.71275,727200012.0
2007-12-03 06:12:00,0.7128,0.71285,0.71275,0.7128,903099999.0
2007-12-03 06:13:00,0.7128,0.7129,0.7128,0.71285,297100000.0
2007-12-03 06:14:00,0.7128,0.7129,0.7128,0.7129,206400000.0
2007-12-03 06:15:00,0.7128,0.7129,0.71275,0.7128,866899994.0
2007-12-03 06:16:00,0.71285,0.7129,0.71275,0.71275,809500011.0
2007-12-03 06:17:00,0.71275,0.7128,0.7127,0.71275,156300002.0
2007-12-03 06:18:00,0.7128,0.7128,0.7126,0.71275,462100016.0
2007-12-03 06:19:00,0.71275,0.7128,0.7127,0.7128,1026299998.0
2007-12-03 06:20:00,0.7128,0.7128,0.71275,0.71275,1248800023.0
2007-12-03 06:21:00,0.7128,0.7128,0.71275,0.71275,591799995.0
2007-12-03 06:22:00,0.71275,0.7128,0.71275,0.7128,521800001.0
2007-12-03 06:23:00,0.7128,0.7128,0.7127,0.7128,572499984.0
2007-12-03 06:24:00,0.7128,0.7128,0.7128,0.7128,92000000.0
2007-12-03 06:25:00,0.7128,0.7128,0.7127,0.7127,247200000.0
2007-12-03 06:26:00,0.71275,0.7128,0.7127,0.71275,630999998.0
2007-12-03 06:27:00,0.7127,0.7128,0.71255,0.71275,231300000.0
2007-12-03 06:28:00,0.7127,0.7128,0.7126,0.7127,875999991.0
2007-12-03 06:29:00,0.71265,0.7127,0.7126,0.7126,1595899991.0
2007-12-03 06:30:00,0.7126,0.7127,0.7126,0.71265,514799997.0
2007-12-03 06:31:00,0.71265,0.7127,0.7126,0.7126,954200021.0
2007-12-03 06:32:00,0.7126,0.7127,0.71255,0.7126,701199990.0
2007-12-03 06:33:00,0.7126,0.7127,0.71255,0.7127,654200004.0
2007-12-03 06:34:00,0.7127,0.7127,0.7126,0.7126,229999995.0
2007-12-03 06:35:00,0.71255,0.71255,0.71255,0.71255,12000000.0
2007-12-03 06:36:00,0.71255,0.7127,0.71255,0.71265,722399989.0
2007-12-03 06:37:00,0.71265,0.71265,0.7125,0.7125,242699999.0
2007-12-03 06:38:00,0.71255,0.7127,0.71255,0.7127,368899996.0
2007-12-03 06:39:00,0.7127,0.7127,0.7126,0.7127,198200000.0
2007-12-03 06:40:00,0.7127,0.7128,0.71265,0.7128,368200000.0
2007-12-03 06:41:00,0.71275,0.71285,0.7127,0.71275,757399996.0
2007-12-03 06:42:00,0.71275,0.71285,0.7127,0.7128,697199990.0
2007-12-03 06:43:00,0.7128,0.7129,0.71275,0.71285,297500000.0
2007-12-03 06:44:00,0.71285,0.71285,0.71275,0.71275,311999999.0
2007-12-03 06:45:00,0.7128,0.7128,0.7127,0.7128,204200003.0
2007-12-03 06:46:00,0.71275,0.71285,0.71275,0.71285,912600002.0
2007-12-03 06:47:00,0.71285,0.7129,0.71285,0.71285,995800000.0
2007-12-03 06:48:00,0.71285,0.7129,0.71285,0.7129,221800000.0
2007-12-03 06:49:00,0.7129,0.7129,0.7128,0.7128,254800002.0
2007-12-03 06:50:00,0.71285,0.7129,0.71285,0.7129,10800000.0
2007-12-03 06:51:00,0.71285,0.7129,0.71285,0.7129,99700000.0
2007-12-03 06:52:00,0.7129,0.7129,0.7128,0.71285,309900001.0
2007-12-03 06:53:00,0.71285,0.71295,0.71285,0.7129,320800000.0
2007-12-03 06:54:00,0.7129,0.71295,0.7129,0.7129,581200000.0
2007-12-03 06:55:00,0.7129,0.71305,0.7128,0.713,1229399998.0
2007-12-03 06:56:00,0.71305,0.71315,0.713,0.71315,1116300007.0
2007-12-03 06:57:00,0.71315,0.71315,0.7131,0.7131,476000000.0
2007-12-03 06:58:00,0.7131,0.7131,0.71285,0.71295,638800000.0
2007-12-03 06:59:00,0.71295,0.71295,0.7129,0.71295,532899997.0
2007-12-03 07:00:00,0.71295,0.71295,0.71285,0.71285,217600000.0
2007-12-03 07:01:00,0.71285,0.71295,0.7128,0.71285,750700002.0
2007-12-03 07:02:00,0.71285,0.7129,0.71275,0.7128,309400002.0
2007-12-03 07:03:00,0.7128,0.7128,0.71275,0.7128,376500002.0
2007-12-03 07:04:00,0.71285,0.71285,0.7128,0.71285,414999997.0
2007-12-03 07:05:00,0.71285,0.71285,0.71275,0.71275,828700000.0
2007-12-03 07:06:00,0.71275,0.71275,0.71265,0.71265,160800000.0
2007-12-03 07:07:00,0.71265,0.71275,0.7126,0.71275,607499990.0
2007-12-03 07:08:00,0.71275,0.71275,0.7127,0.71275,387200000.0
2007-12-03 07:09:00,0.71275,0.71275,0.71265,0.71265,348800005.0
2007-12-03 07:10:00,0.71265,0.7127,0.7125,0.71255,288800000.0
2007-12-03 07:11:00,0.71255,0.7126,0.7125,0.71255,389300002.0
2007-12-03 07:12:00,0.7125,0.71265,0.7125,0.71265,357000000.0
2007-12-03 07:13:00,0.71265,0.71265,0.7126,0.71265,194100002.0
2007-12-03 07:14:00,0.71265,0.71265,0.7125,0.7125,724299994.0
2007-12-03 07:15:00,0.71255,0.71265,0.71255,0.71265,499899998.0
2007-12-03 07:16:00,0.71265,0.7128,0.7126,0.71275,602300002.0
2007-12-03 07:17:00,0.71275,0.71285,0.71275,0.7128,407899995.0
2007-12-03 07:18:00,0.7128,0.7128,0.7127,0.71275,383999995.0
2007-12-03 07:19:00,0.71275,0.7128,0.7127,0.71275,844399997.0
2007-12-03 07:20:00,0.7128,0.71285,0.71275,0.71275,273899995.0
2007-12-03 07:21:00,0.71275,0.7129,0.71275,0.7128,526299994.0
2007-12-03 07:22:00,0.7128,0.71285,0.7128,0.71285,353400000.0
2007-12-03 07:23:00,0.71285,0.7129,0.71275,0.71285,578399998.0
2007-12-03 07:24:00,0.71285,0.71285,0.7128,0.7128,267700001.0
2007-12-03 07:25:00,0.71285,0.71285,0.7128,0.71285,898000010.0
2007-12-03 07:26:00,0.71285,0.71295,0.71285,0.71285,604800001.0
2007-12-03 07:27:00,0.71285,0.71295,0.71275,0.71285,655700009.0
2007-12-03 07:28:00,0.71285,0.7129,0.7127,0.71285,419199999.0
2007-12-03 07:29:00,0.71285,0.7129,0.71285,0.71285,156799999.0
2007-12-03 07:30:00,0.71285,0.7129,0.71275,0.71285,175199999.0
2007-12-03 07:31:00,0.71285,0.7129,0.7127,0.71285,409200005.0
2007-12-03 07:32:00,0.71285,0.7129,0.71285,0.71285,134700000.0
2007-12-03 07:33:00,0.71285,0.7129,0.7128,0.7129,682399986.0
2007-12-03 07:34:00,0.7129,0.7129,0.7127,0.71285,88900000.0
2007-12-03 07:35:00,0.71285,0.7129,0.7128,0.7128,211700000.0
2007-12-03 07:36:00,0.71285,0.71285,0.7128,0.7128,811200000.0
2007-12-03 07:37:00,0.71285,0.7129,0.7128,0.7128,236000000.0
2007-12-03 07:38:00,0.7128,0.7129,0.7128,0.71285,288400000.0
2007-12-03 07:39:00,0.71285,0.7129,0.7128,0.7129,398600000.0
2007-12-03 07:40:00,0.71285,0.7129,0.7128,0.7128,505900006.0
2007-12-03 07:41:00,0.71285,0.7129,0.7128,0.71285,575099998.0
2007-12-03 07:42:00,0.7128,0.71285,0.7128,0.7128,526100000.0
2007-12-03 07:43:00,0.71285,0.7129,0.7128,0.71285,110600000.0
2007-12-03 07:44:00,0.71285,0.71285,0.7126,0.71275,368800000.0
2007-12-03 07:45:00,0.71275,0.7128,0.7126,0.7127,225700000.0
2007-12-03 07:46:00,0.7127,0.7128,0.71255,0.71275,309000000.0
2007-12-03 07:47:00,0.71275,0.71275,0.7127,0.71275,274700000.0
2007-12-03 07:48:00,0.71275,0.71275,0.7126,0.7127,170900000.0
2007-12-03 07:49:00,0.71255,0.7127,0.7125,0.7127,309600001.0
2007-12-03 07:50:00,0.71265,0.71275,0.7126,0.7127,468800000.0
2007-12-03 07:51:00,0.7127,0.71275,0.7127,0.71275,180000000.0
2007-12-03 07:52:00,0.71275,0.71275,0.7127,0.71275,454600000.0
2007-12-03 07:53:00,0.71275,0.71285,0.7127,0.71275,437300000.0
2007-12-03 07:54:00,0.71275,0.7128,0.71265,0.7128,221799999.0
2007-12-03 07:55:00,0.7128,0.7128,0.71265,0.7128,171499996.0
2007-12-03 07:56:00,0.7128,0.7128,0.71265,0.7128,173899996.0
2007-12-03 07:57:00,0.7128,0.7128,0.7127,0.71275,183400000.0
2007-12-03 07:58:00,0.71275,0.71275,0.71265,0.7127,364800000.0
2007-12-03 07:59:00,0.71275,0.71275,0.71275,0.71275,319200000.0
2007-12-03 08:00:00,0.71275,0.7128,0.7127,0.71275,283499998.0
2007-12-03 08:01:00,0.71275,0.7128,0.7126,0.71275,158400000.0
2007-12-03 08:02:00,0.71275,0.71285,0.71275,0.71285,296800000.0
2007-12-03 08:03:00,0.71285,0.71285,0.7127,0.7128,427600006.0
2007-12-03 08:04:00,0.7128,0.71295,0.7128,0.7129,287399999.0
2007-12-03 08:05:00,0.7129,0.7129,0.7128,0.7129,575300003.0
2007-12-03 08:06:00,0.7129,0.71295,0.71285,0.7129,109400000.0
2007-12-03 08:07:00,0.7129,0.71295,0.7129,0.71295,76800000.0
2007-12-03 08:08:00,0.71295,0.71295,0.7129,0.71295,612500003.0
2007-12-03 08:09:00,0.71295,0.713,0.71295,0.71295,108200000.0
2007-12-03 08:10:00,0.71295,0.713,0.71295,0.71295,60000000.0
2007-12-03 08:11:00,0.71295,0.71295,0.71285,0.71285,310000004.0
2007-12-03 08:12:00,0.71285,0.713,0.71285,0.7129,95000003.0
2007-12-03 08:13:00,0.7129,0.713,0.71285,0.71295,176600000.0
2007-12-03 08:14:00,0.71295,0.713,0.7129,0.713,635400001.0
2007-12-03 08:15:00,0.713,0.713,0.71295,0.71295,345200000.0
2007-12-03 08:16:00,0.7129,0.713,0.7129,0.713,116900001.0
2007-12-03 08:17:00,0.713,0.713,0.71285,0.71295,403900002.0
2007-12-03 08:18:00,0.71295,0.7131,0.71295,0.71305,517600014.0
2007-12-03 08:19:00,0.71305,0.7131,0.71305,0.7131,316900000.0
2007-12-03 08:20:00,0.7131,0.7131,0.713,0.713,119400000.0
2007-12-03 08:21:00,0.713,0.71305,0.71285,0.71285,445799997.0
2007-12-03 08:22:00,0.7129,0.71295,0.71285,0.7129,445399995.0
2007-12-03 08:23:00,0.7129,0.713,0.7129,0.713,301600000.0
2007-12-03 08:24:00,0.713,0.713,0.7129,0.71295,105600000.0
2007-12-03 08:25:00,0.71295,0.713,0.71295,0.713,71800000.0
2007-12-03 08:26:00,0.713,0.713,0.7129,0.71295,171400003.0
2007-12-03 08:27:00,0.71295,0.71295,0.7128,0.7129,354700000.0
2007-12-03 08:28:00,0.7129,0.713,0.71275,0.71295,217400000.0
2007-12-03 08:29:00,0.7129,0.713,0.7129,0.71295,169199998.0
2007-12-03 08:30:00,0.71295,0.713,0.7129,0.71295,224700000.0
2007-12-03 08:31:00,0.7129,0.713,0.7129,0.7129,51700000.0
2007-12-03 08:32:00,0.7129,0.7129,0.71265,0.7127,32400000.0
2007-12-03 08:33:00,0.7127,0.7127,0.71235,0.7124,48100000.0
2007-12-03 08:34:00,0.7124,0.71245,0.71225,0.7123,122500000.0
2007-12-03 08:35:00,0.7123,0.71235,0.7122,0.71225,605499998.0
2007-12-03 08:36:00,0.71225,0.7124,0.71225,0.7123,437099996.0
2007-12-03 08:37:00,0.7123,0.71255,0.7123,0.7125,343800000.0
2007-12-03 08:38:00,0.7125,0.7126,0.7125,0.71255,33800000.0
2007-12-03 08:39:00,0.71255,0.71255,0.71245,0.7125,237499994.0
2007-12-03 08:40:00,0.7125,0.71255,0.7125,0.71255,328099994.0
2007-12-03 08:41:00,0.7124,0.7125,0.71235,0.7125,73800000.0
2007-12-03 08:42:00,0.71245,0.7126,0.71245,0.71245,250000004.0
2007-12-03 08:43:00,0.71245,0.7125,0.71245,0.7125,1411199986.0
2007-12-03 08:44:00,0.7125,0.71255,0.71245,0.7125,1159600009.0
2007-12-03 08:45:00,0.7125,0.71265,0.71245,0.71255,909000023.0
2007-12-03 08:46:00,0.7126,0.71265,0.71255,0.71265,52600000.0
2007-12-03 08:47:00,0.7126,0.71265,0.71255,0.7126,26400000.0
2007-12-03 08:48:00,0.7126,0.7126,0.7125,0.7126,185500002.0
2007-12-03 08:49:00,0.7126,0.71265,0.7125,0.71265,254100004.0
2007-12-03 08:50:00,0.71265,0.7127,0.71255,0.7126,323700000.0
2007-12-03 08:51:00,0.7126,0.71265,0.7125,0.71255,168500000.0
2007-12-03 08:52:00,0.71255,0.71285,0.71255,0.7128,603899994.0
2007-12-03 08:53:00,0.7128,0.71285,0.7128,0.71285,412800000.0
2007-12-03 08:54:00,0.71285,0.71285,0.71275,0.7128,346400001.0
2007-12-03 08:55:00,0.7128,0.7128,0.71275,0.7128,647200000.0
2007-12-03 08:56:00,0.7128,0.71285,0.71275,0.7128,640500003.0
2007-12-03 08:57:00,0.7128,0.7128,0.7127,0.7128,401500000.0
2007-12-03 08:58:00,0.7128,0.7128,0.71275,0.71275,710500000.0
2007-12-03 08:59:00,0.71275,0.7128,0.7127,0.7127,309000000.0
2007-12-03 09:00:00,0.71275,0.71275,0.71265,0.7127,26000000.0
2007-12-03 09:01:00,0.7127,0.7127,0.7126,0.71265,151500000.0
2007-12-03 09:02:00,0.71265,0.71265,0.7125,0.7126,1132199998.0
2007-12-03 09:03:00,0.7126,0.7126,0.7125,0.7125,61300000.0
2007-12-03 09:04:00,0.7125,0.7126,0.7124,0.7125,191200000.0
2007-12-03 09:05:00,0.7125,0.7125,0.7119,0.71205,530499999.0
2007-12-03 09:06:00,0.71205,0.71215,0.71205,0.7121,383900003.0
2007-12-03 09:07:00,0.7121,0.71215,0.71195,0.71205,176799998.0
2007-12-03 09:08:00,0.71205,0.7121,0.71155,0.71165,253700000.0
2007-12-03 09:09:00,0.7117,0.7118,0.71155,0.7118,907699997.0
2007-12-03 09:10:00,0.7118,0.7119,0.7117,0.7119,782300004.0
2007-12-03 09:11:00,0.71185,0.7121,0.71185,0.712,1156499969.0
2007-12-03 09:12:00,0.712,0.7121,0.71195,0.71205,368699998.0
2007-12-03 09:13:00,0.71205,0.7121,0.7117,0.71195,888500005.0
2007-12-03 09:14:00,0.71195,0.712,0.7119,0.712,1637800016.0
2007-12-03 09:15:00,0.71195,0.7121,0.71195,0.7121,227200002.0
2007-12-03 09:16:00,0.7121,0.7121,0.71205,0.7121,139600000.0
2007-12-03 09:17:00,0.7121,0.7121,0.71205,0.71205,174300000.0
2007-12-03 09:18:00,0.71205,0.71225,0.712,0.71215,1438500018.0
2007-12-03 09:19:00,0.71215,0.7124,0.71215,0.71225,673099983.0
2007-12-03 09:20:00,0.71225,0.71235,0.7122,0.71235,342799997.0
2007-12-03 09:21:00,0.7124,0.71245,0.71235,0.71245,329000008.0
2007-12-03 09:22:00,0.71245,0.71245,0.71245,0.71245,97600000.0
2007-12-03 09:23:00,0.71245,0.7125,0.71245,0.71245,135600000.0
2007-12-03 09:24:00,0.71245,0.71255,0.71235,0.7124,610500000.0
2007-12-03 09:25:00,0.71245,0.7125,0.7124,0.7125,797500000.0
2007-12-03 09:26:00,0.7125,0.7126,0.71245,0.71255,1112500009.0
2007-12-03 09:27:00,0.71255,0.7128,0.71255,0.7128,872699998.0
2007-12-03 09:28:00,0.7128,0.71285,0.71265,0.71265,942500003.0
2007-12-03 09:29:00,0.7127,0.7127,0.7125,0.7125,353899999.0
2007-12-03 09:30:00,0.7125,0.7126,0.7125,0.7126,218000000.0
2007-12-03 09:32:00,0.71265,0.7128,0.7126,0.71265,1434500000.0
2007-12-03 09:33:00,0.7126,0.71275,0.71255,0.71275,250000000.0
2007-12-03 09:34:00,0.71275,0.7128,0.7127,0.71275,296399999.0
2007-12-03 09:36:00,0.71295,0.7131,0.71295,0.713,1016299981.0
2007-12-03 09:37:00,0.7127,0.7127,0.7126,0.7126,2050799969.0
2007-12-03 09:38:00,0.71305,0.7132,0.713,0.71305,2050799969.0
2007-12-03 09:39:00,0.71305,0.7133,0.71305,0.71325,367800001.0
2007-12-03 09:40:00,0.7127,0.7128,0.7127,0.7127,927999988.0
2007-12-03 09:41:00,0.71325,0.71365,0.7132,0.71335,927999988.0
2007-12-03 09:42:00,0.71335,0.7134,0.71325,0.71325,1132099998.0
2007-12-03 09:43:00,0.71325,0.7134,0.71325,0.7133,281899992.0
2007-12-03 09:44:00,0.7133,0.7134,0.7132,0.71335,465599998.0
2007-12-03 09:45:00,0.71335,0.71335,0.71315,0.7133,589299991.0
2007-12-03 09:46:00,0.7133,0.71345,0.7132,0.71335,1148600002.0
2007-12-03 09:47:00,0.71335,0.7136,0.7133,0.7134,1051800005.0
2007-12-03 09:48:00,0.7134,0.7135,0.7131,0.71315,787500000.0
2007-12-03 09:49:00,0.71315,0.7133,0.71315,0.71325,947599999.0
2007-12-03 09:50:00,0.71325,0.7133,0.7132,0.71325,1476399982.0
2007-12-03 09:51:00,0.71325,0.71335,0.71325,0.71335,107300000.0
2007-12-03 09:52:00,0.71335,0.7134,0.71325,0.71325,868400006.0
2007-12-03 09:53:00,0.7133,0.71335,0.71325,0.7133,214100000.0
2007-12-03 09:54:00,0.7133,0.71335,0.7131,0.71325,414899998.0
2007-12-03 09:55:00,0.71325,0.7134,0.71325,0.7134,1074600004.0
2007-12-03 09:56:00,0.7134,0.7134,0.71335,0.71335,239399999.0
2007-12-03 09:57:00,0.7134,0.71345,0.7133,0.71335,653799994.0
2007-12-03 09:58:00,0.71335,0.7134,0.7133,0.71335,406899997.0
2007-12-03 09:59:00,0.7133,0.71335,0.7132,0.71335,1136500019.0
2007-12-03 10:00:00,0.71335,0.7134,0.7133,0.71335,1360999997.0
2007-12-03 10:01:00,0.71335,0.71345,0.7132,0.7132,446500000.0
2007-12-03 10:02:00,0.7132,0.7133,0.7132,0.71325,1197899990.0
2007-12-03 10:03:00,0.71325,0.7133,0.7132,0.71325,278500001.0
2007-12-03 10:04:00,0.71325,0.7133,0.71305,0.7131,1168300003.0
2007-12-03 10:05:00,0.7131,0.7132,0.7131,0.7131,651300000.0
2007-12-03 10:06:00,0.7131,0.7131,0.71285,0.71305,522900000.0
2007-12-03 10:07:00,0.713,0.71305,0.7128,0.71285,1199900005.0
2007-12-03 10:08:00,0.71285,0.71295,0.7127,0.7128,871499995.0
2007-12-03 10:09:00,0.7128,0.7129,0.71275,0.71275,366399998.0
2007-12-03 10:10:00,0.71275,0.71285,0.7127,0.7128,941299999.0
2007-12-03 10:11:00,0.7128,0.71285,0.71275,0.7128,441200002.0
2007-12-03 10:12:00,0.7128,0.7128,0.7127,0.7127,271999989.0
2007-12-03 10:13:00,0.71275,0.71275,0.7125,0.7125,267500006.0
2007-12-03 10:14:00,0.71255,0.7126,0.7125,0.7126,475299998.0
2007-12-03 10:15:00,0.7126,0.7126,0.71245,0.71255,509099994.0
2007-12-03 10:16:00,0.7126,0.71265,0.71245,0.71255,637900002.0
2007-12-03 10:17:00,0.71255,0.7128,0.71245,0.7128,1282100005.0
2007-12-03 10:18:00,0.7128,0.7129,0.71265,0.71285,1373099992.0
2007-12-03 10:19:00,0.71285,0.71285,0.71275,0.7128,256799999.0
2007-12-03 10:20:00,0.7128,0.7128,0.71265,0.71275,150700000.0
2007-12-03 10:21:00,0.71275,0.7129,0.71275,0.7128,853500000.0
2007-12-03 10:22:00,0.7128,0.71285,0.71275,0.7128,801699999.0
2007-12-03 10:23:00,0.7128,0.7128,0.71275,0.7128,576500002.0
2007-12-03 10:24:00,0.7128,0.7128,0.7127,0.7128,384199998.0
2007-12-03 10:25:00,0.7128,0.7128,0.7127,0.7128,163100001.0
2007-12-03 10:26:00,0.7128,0.7128,0.71275,0.71275,754300008.0
2007-12-03 10:27:00,0.71275,0.7128,0.7127,0.71275,962100004.0
2007-12-03 10:28:00,0.71275,0.71275,0.71265,0.71265,533499998.0
2007-12-03 10:29:00,0.71265,0.7127,0.71265,0.7127,93000000.0
2007-12-03 10:30:00,0.7127,0.7127,0.7125,0.71255,1295600022.0
2007-12-03 10:31:00,0.71255,0.71255,0.7125,0.71255,295499988.0
2007-12-03 10:32:00,0.7125,0.7126,0.7125,0.7126,698799985.0
2007-12-03 10:33:00,0.7126,0.7126,0.71255,0.71255,263900001.0
2007-12-03 10:34:00,0.71255,0.7127,0.7125,0.71255,1822000009.0
2007-12-03 10:35:00,0.71255,0.7126,0.71255,0.71255,717399999.0
2007-12-03 10:36:00,0.71255,0.7127,0.71255,0.71265,449300000.0
2007-12-03 10:37:00,0.71265,0.7127,0.71265,0.7127,313700000.0
2007-12-03 10:38:00,0.7127,0.7127,0.71265,0.71265,291099996.0
2007-12-03 10:39:00,0.71265,0.71275,0.71265,0.71275,794000000.0
2007-12-03 10:40:00,0.71275,0.71285,0.71275,0.71275,570400003.0
2007-12-03 10:41:00,0.7128,0.7128,0.71265,0.71275,894700004.0
2007-12-03 10:42:00,0.71275,0.71275,0.7127,0.7127,94900000.0
2007-12-03 10:43:00,0.7127,0.71295,0.7127,0.71285,562300008.0
2007-12-03 10:44:00,0.71285,0.71295,0.71285,0.7129,428999989.0
2007-12-03 10:45:00,0.7129,0.7129,0.7128,0.7128,328500001.0
2007-12-03 10:46:00,0.7128,0.71285,0.71275,0.7128,170500003.0
2007-12-03 10:47:00,0.7128,0.7128,0.71275,0.71275,401000002.0
2007-12-03 10:48:00,0.71275,0.71285,0.71275,0.71275,857200011.0
2007-12-03 10:49:00,0.7128,0.7129,0.7128,0.71285,1714299986.0
2007-12-03 10:50:00,0.71285,0.7129,0.71285,0.71285,265500000.0
2007-12-03 10:51:00,0.71285,0.71295,0.7128,0.71285,1333400000.0
2007-12-03 10:52:00,0.7128,0.7129,0.71275,0.71285,492400001.0
2007-12-03 10:53:00,0.7119,0.7119,0.7118,0.7118,595699996.0
2007-12-03 10:54:00,0.71285,0.71285,0.71275,0.7128,595699996.0
2007-12-03 10:55:00,0.7128,0.7128,0.7128,0.7128,368300004.0
2007-12-03 10:56:00,0.7128,0.7129,0.71265,0.7129,1418100001.0
2007-12-03 10:57:00,0.7129,0.7129,0.71275,0.7128,1228400014.0
2007-12-03 10:58:00,0.71275,0.7129,0.7127,0.71275,1360199986.0
2007-12-03 10:59:00,0.71275,0.7128,0.71275,0.71275,367500000.0
2007-12-03 11:00:00,0.71275,0.71275,0.71255,0.71265,511099999.0
2007-12-03 11:01:00,0.71265,0.71265,0.7124,0.71255,830799993.0
2007-12-03 11:02:00,0.71255,0.71255,0.71235,0.7124,198800000.0
2007-12-03 11:03:00,0.7124,0.7124,0.7121,0.7123,711700001.0
2007-12-03 11:04:00,0.7123,0.71245,0.7122,0.71245,1129999997.0
2007-12-03 11:05:00,0.71245,0.7126,0.71245,0.71245,949200002.0
2007-12-03 11:06:00,0.71245,0.71255,0.7124,0.7125,1210000008.0
2007-12-03 11:07:00,0.7125,0.7126,0.71235,0.7125,1131700003.0
2007-12-03 11:08:00,0.7125,0.71265,0.7124,0.71255,411700000.0
2007-12-03 11:09:00,0.71255,0.71285,0.7125,0.71265,502550001.0
2007-12-03 11:10:00,0.71265,0.7127,0.71245,0.7125,1231000004.0
2007-12-03 11:11:00,0.7125,0.71265,0.7125,0.7126,464000001.0
2007-12-03 11:12:00,0.7126,0.7126,0.7125,0.71255,228200001.0
2007-12-03 11:13:00,0.71255,0.7126,0.71245,0.71245,307100000.0
2007-12-03 11:14:00,0.71245,0.71255,0.7124,0.7125,966000002.0
2007-12-03 11:15:00,0.71245,0.71255,0.7124,0.7124,633700000.0
2007-12-03 11:16:00,0.7124,0.71245,0.7123,0.71235,1281599998.0
2007-12-03 11:17:00,0.71235,0.71245,0.71235,0.7124,507900006.0
2007-12-03 11:18:00,0.7124,0.71245,0.71235,0.71245,883500001.0
2007-12-03 11:19:00,0.71245,0.7125,0.71235,0.71245,897299999.0
2007-12-03 11:20:00,0.71245,0.71245,0.71215,0.71235,475300000.0
2007-12-03 11:21:00,0.71235,0.71235,0.7123,0.71235,342500000.0
2007-12-03 11:22:00,0.71235,0.71235,0.71225,0.7123,1315800005.0
2007-12-03 11:23:00,0.7123,0.7124,0.71225,0.7123,1944299988.0
2007-12-03 11:24:00,0.7123,0.71245,0.7123,0.71245,1039100003.0
2007-12-03 11:25:00,0.7124,0.7125,0.71235,0.7125,1553200001.0
2007-12-03 11:26:00,0.7125,0.7126,0.71245,0.71255,636599996.0
2007-12-03 11:27:00,0.71255,0.7126,0.7125,0.71255,760599989.0
2007-12-03 11:28:00,0.71255,0.7126,0.7125,0.71255,354999994.0
2007-12-03 11:29:00,0.71255,0.7127,0.71255,0.7127,27600000.0
2007-12-03 11:30:00,0.7127,0.7127,0.7121,0.71215,522150000.0
2007-12-03 11:31:00,0.71215,0.71225,0.7121,0.71225,392100000.0
2007-12-03 11:32:00,0.71225,0.71225,0.71195,0.712,792449997.0
2007-12-03 11:33:00,0.71205,0.7121,0.71145,0.7115,795200002.0
2007-12-03 11:34:00,0.7116,0.71165,0.7114,0.7116,593799999.0
2007-12-03 11:35:00,0.7116,0.71165,0.71105,0.7113,1179700011.0
2007-12-03 11:36:00,0.7113,0.7115,0.7112,0.7115,573600000.0
2007-12-03 11:37:00,0.7115,0.71155,0.7114,0.7115,1750900001.0
2007-12-03 11:38:00,0.7115,0.7116,0.71145,0.7115,1375500003.0
2007-12-03 11:39:00,0.7115,0.71155,0.71145,0.7115,500800006.0
2007-12-03 11:40:00,0.7115,0.7115,0.71145,0.71145,768600000.0
2007-12-03 11:41:00,0.71145,0.7116,0.71145,0.7115,1305700009.0
2007-12-03 11:42:00,0.7115,0.7116,0.71145,0.7116,1637900016.0
2007-12-03 11:43:00,0.71165,0.71165,0.71145,0.7116,852799999.0
2007-12-03 11:44:00,0.7116,0.71165,0.7116,0.71165,364199994.0
2007-12-03 11:45:00,0.71165,0.7117,0.71155,0.7117,638599997.0
2007-12-03 11:46:00,0.7117,0.7117,0.7116,0.71165,578199989.0
2007-12-03 11:47:00,0.71165,0.7117,0.7116,0.7116,588099991.0
2007-12-03 11:48:00,0.7116,0.7117,0.7116,0.7117,244599999.0
2007-12-03 11:49:00,0.7117,0.71175,0.7116,0.7117,486499999.0
2007-12-03 11:50:00,0.7117,0.7117,0.71165,0.7117,592099993.0
2007-12-03 11:51:00,0.71165,0.71175,0.71165,0.71175,1404199996.0
2007-12-03 11:52:00,0.71175,0.71185,0.71175,0.71175,980200009.0
2007-12-03 11:53:00,0.7096,0.7098,0.7096,0.7098,896000011.0
2007-12-03 11:54:00,0.7118,0.71185,0.71175,0.71175,896000011.0
2007-12-03 11:55:00,0.71175,0.71175,0.71155,0.71155,459200000.0
2007-12-03 11:56:00,0.71155,0.7116,0.7115,0.71155,723599994.0
2007-12-03 11:57:00,0.71155,0.71165,0.7115,0.7116,284900002.0
2007-12-03 11:58:00,0.7116,0.7116,0.7115,0.7115,758499998.0
2007-12-03 11:59:00,0.7115,0.7115,0.7109,0.71115,384599997.0
2007-12-03 12:00:00,0.7111,0.7112,0.71095,0.71095,322800000.0
2007-12-03 12:01:00,0.71095,0.71095,0.71055,0.7106,787300005.0
2007-12-03 12:02:00,0.7107,0.7108,0.71065,0.7108,908699998.0
2007-12-03 12:03:00,0.7108,0.7108,0.71045,0.71055,888900000.0
2007-12-03 12:04:00,0.7106,0.71065,0.7102,0.71055,891400000.0
2007-12-03 12:05:00,0.7106,0.71065,0.71035,0.7104,762400007.0
2007-12-03 12:06:00,0.7104,0.7106,0.71035,0.7106,1530099997.0
2007-12-03 12:07:00,0.7106,0.71065,0.7105,0.7106,723299998.0
2007-12-03 12:08:00,0.7106,0.7107,0.7105,0.71055,1688699981.0
2007-12-03 12:09:00,0.71,0.71,0.71,0.71,1830300009.0
2007-12-03 12:11:00,0.7106,0.7107,0.7105,0.7106,1830300009.0
2007-12-03 12:12:00,0.7106,0.7106,0.7105,0.71055,604299997.0
2007-12-03 12:13:00,0.71055,0.7107,0.7104,0.71065,667500005.0
2007-12-03 12:14:00,0.7106,0.71065,0.7105,0.7106,816999995.0
2007-12-03 12:15:00,0.7106,0.71065,0.7105,0.7106,1301000001.0
2007-12-03 12:16:00,0.7106,0.71065,0.7106,0.71065,803099991.0
2007-12-03 12:17:00,0.71065,0.7107,0.71065,0.71065,1125599988.0
2007-12-03 12:18:00,0.7107,0.71075,0.71055,0.7107,1280499989.0
2007-12-03 12:19:00,0.7107,0.7108,0.7106,0.71065,1500900011.0
2007-12-03 12:20:00,0.71065,0.7108,0.71065,0.71075,988499990.0
2007-12-03 12:21:00,0.71075,0.7108,0.71055,0.71055,707799994.0
2007-12-03 12:22:00,0.7106,0.7106,0.7105,0.7106,578099993.0
2007-12-03 12:23:00,0.7106,0.7106,0.7105,0.71055,452899999.0
2007-12-03 12:24:00,0.71055,0.71055,0.7105,0.7105,374000002.0
2007-12-03 12:25:00,0.7105,0.71065,0.7105,0.7106,728499997.0
2007-12-03 12:26:00,0.7106,0.7108,0.7106,0.7107,527500001.0
2007-12-03 12:27:00,0.7107,0.7107,0.7104,0.71045,474300000.0
2007-12-03 12:28:00,0.7105,0.71065,0.71045,0.7105,1679599988.0
2007-12-03 12:29:00,0.7105,0.71055,0.7104,0.7105,479600002.0
2007-12-03 12:30:00,0.7105,0.7105,0.71035,0.7104,1400700014.0
2007-12-03 12:31:00,0.7104,0.71045,0.7103,0.7103,563999984.0
2007-12-03 12:32:00,0.7103,0.7103,0.71015,0.71015,1192900012.0
2007-12-03 12:33:00,0.71015,0.7102,0.7101,0.71015,1444500001.0
2007-12-03 12:34:00,0.71015,0.71035,0.71015,0.7103,1222000018.0
2007-12-03 12:35:00,0.7103,0.71035,0.7101,0.7102,695600003.0
2007-12-03 12:36:00,0.7102,0.7103,0.71015,0.71025,1634099984.0
2007-12-03 12:37:00,0.71025,0.7103,0.71015,0.71015,421999999.0
2007-12-03 12:38:00,0.71015,0.7102,0.7099,0.71,738700002.0
2007-12-03 12:39:00,0.71,0.7101,0.71,0.71005,196800000.0
2007-12-03 12:40:00,0.71005,0.71015,0.71005,0.7101,625799998.0
2007-12-03 12:41:00,0.7101,0.7101,0.71,0.7101,217400000.0
2007-12-03 12:42:00,0.7101,0.7101,0.70995,0.70995,936699999.0
2007-12-03 12:43:00,0.70995,0.71,0.7099,0.7099,102500000.0
2007-12-03 12:44:00,0.7099,0.71,0.7099,0.70995,771699998.0
2007-12-03 12:45:00,0.70995,0.70995,0.7098,0.70985,1277599988.0
2007-12-03 12:46:00,0.70985,0.70995,0.70975,0.70985,1819100003.0
2007-12-03 12:47:00,0.70985,0.7099,0.7098,0.70985,482900000.0
2007-12-03 12:48:00,0.70985,0.70985,0.7096,0.7097,398700000.0
2007-12-03 12:49:00,0.7097,0.70975,0.70925,0.7094,1628300004.0
2007-12-03 12:50:00,0.70935,0.70965,0.7093,0.70965,1988499996.0
2007-12-03 12:51:00,0.7096,0.70965,0.7095,0.70965,1101299994.0
2007-12-03 12:52:00,0.70965,0.7098,0.70955,0.7098,1401799983.0
2007-12-03 12:53:00,0.7098,0.70985,0.7097,0.7098,479100000.0
2007-12-03 12:54:00,0.70985,0.70985,0.7097,0.70975,124100000.0
2007-12-03 12:55:00,0.70975,0.70975,0.7097,0.70975,409800000.0
2007-12-03 12:56:00,0.70975,0.70975,0.7095,0.7096,1180600010.0
2007-12-03 12:57:00,0.70965,0.70975,0.7096,0.70965,1028299996.0
2007-12-03 12:58:00,0.70965,0.70975,0.7096,0.70965,1674300003.0
2007-12-03 12:59:00,0.70965,0.7098,0.7095,0.70965,873199998.0
2007-12-03 13:00:00,0.70965,0.70985,0.7095,0.7097,1655900000.0
2007-12-03 13:01:00,0.70975,0.70985,0.70975,0.70985,808300006.0
2007-12-03 13:02:00,0.7095,0.7096,0.7095,0.7096,932199990.0
2007-12-03 13:03:00,0.70985,0.70995,0.7098,0.70985,932199990.0
2007-12-03 13:04:00,0.70985,0.71,0.70985,0.71,1689399987.0
2007-12-03 13:05:00,0.71,0.71005,0.70995,0.71005,705199997.0
2007-12-03 13:06:00,0.71005,0.7101,0.71005,0.7101,139900000.0
2007-12-03 13:07:00,0.7101,0.7101,0.71,0.71005,190800000.0
2007-12-03 13:08:00,0.71005,0.71005,0.70995,0.70995,2145300010.0
2007-12-03 13:09:00,0.70995,0.7101,0.70995,0.71005,633400010.0
2007-12-03 13:10:00,0.71005,0.71005,0.70995,0.71005,677900003.0
2007-12-03 13:11:00,0.71005,0.71015,0.71005,0.71015,1333300024.0
2007-12-03 13:12:00,0.71015,0.71025,0.7101,0.71015,417399999.0
2007-12-03 13:13:00,0.7102,0.71035,0.7101,0.7103,1118600003.0
2007-12-03 13:14:00,0.7103,0.7104,0.71025,0.7103,226500000.0
2007-12-03 13:15:00,0.7103,0.71045,0.7103,0.7104,631700006.0
2007-12-03 13:16:00,0.7104,0.7104,0.71025,0.71035,338350000.0
2007-12-03 13:17:00,0.71035,0.7104,0.71035,0.7104,1191699993.0
2007-12-03 13:18:00,0.7104,0.7104,0.7103,0.7104,919900011.0
2007-12-03 13:19:00,0.7104,0.7104,0.7103,0.7104,326500000.0
2007-12-03 13:20:00,0.7104,0.7106,0.71035,0.71055,340100008.0
2007-12-03 13:21:00,0.71055,0.7106,0.71045,0.71055,1040700007.0
2007-12-03 13:22:00,0.71055,0.7106,0.7105,0.7106,412400010.0
2007-12-03 13:23:00,0.7106,0.7106,0.7105,0.7105,547700004.0
2007-12-03 13:24:00,0.7105,0.71055,0.71045,0.7105,349700003.0
2007-12-03 13:25:00,0.7105,0.71065,0.7105,0.7106,528299993.0
2007-12-03 13:26:00,0.71055,0.71065,0.71055,0.71055,672299998.0
2007-12-03 13:27:00,0.71055,0.71055,0.7104,0.7105,465100000.0
2007-12-03 13:28:00,0.7105,0.71055,0.71045,0.7105,351800000.0
2007-12-03 13:29:00,0.7105,0.7105,0.7103,0.71035,804999995.0
2007-12-03 13:30:00,0.71035,0.71035,0.71025,0.71025,240700000.0
2007-12-03 13:31:00,0.71025,0.7103,0.7102,0.7103,430300000.0
2007-12-03 13:32:00,0.7102,0.7104,0.7102,0.71025,629799999.0
2007-12-03 13:33:00,0.71025,0.71025,0.71015,0.7102,492699994.0
2007-12-03 13:34:00,0.7102,0.71025,0.71015,0.71025,278700000.0
2007-12-03 13:35:00,0.71025,0.7103,0.7102,0.7103,423500006.0
2007-12-03 13:36:00,0.7103,0.7103,0.71025,0.71025,341600000.0
2007-12-03 13:37:00,0.71025,0.71025,0.71015,0.7102,704700003.0
2007-12-03 13:38:00,0.71015,0.7103,0.71015,0.7103,142700001.0
2007-12-03 13:39:00,0.7103,0.7103,0.71015,0.7102,457599996.0
2007-12-03 13:40:00,0.7102,0.7103,0.7102,0.7103,233900000.0
2007-12-03 13:41:00,0.7102,0.7103,0.7102,0.7102,1456700023.0
2007-12-03 13:42:00,0.7102,0.71025,0.71015,0.7102,970100006.0
2007-12-03 13:43:00,0.7102,0.7103,0.7102,0.7103,632600003.0
2007-12-03 13:44:00,0.7103,0.7103,0.71015,0.7102,761499996.0
2007-12-03 13:45:00,0.7102,0.71025,0.7102,0.7102,246000000.0
2007-12-03 13:46:00,0.7102,0.71025,0.7101,0.7101,524700000.0
2007-12-03 13:47:00,0.71015,0.71025,0.7101,0.7102,732699999.0
2007-12-03 13:48:00,0.71015,0.71025,0.71015,0.7102,443499998.0
2007-12-03 13:49:00,0.7102,0.71025,0.71015,0.7102,190199999.0
2007-12-03 13:50:00,0.71015,0.7102,0.7101,0.7101,159600000.0
2007-12-03 13:51:00,0.7101,0.7101,0.71,0.71,329300001.0
2007-12-03 13:52:00,0.71,0.71,0.7099,0.71,479200009.0
2007-12-03 13:53:00,0.71,0.71,0.70985,0.7099,671400002.0
2007-12-03 13:54:00,0.7099,0.71,0.70985,0.70985,510200002.0
2007-12-03 13:55:00,0.70985,0.7099,0.7098,0.7099,158700000.0
2007-12-03 13:56:00,0.7099,0.7099,0.70985,0.70985,24100000.0
2007-12-03 13:57:00,0.70985,0.70985,0.7097,0.70975,263500000.0
2007-12-03 13:58:00,0.7098,0.7098,0.70965,0.7097,371500008.0
2007-12-03 13:59:00,0.7097,0.70975,0.7096,0.7096,316800001.0
2007-12-03 14:00:00,0.7096,0.7097,0.70955,0.7097,281500001.0
2007-12-03 14:01:00,0.7097,0.7097,0.7096,0.70965,350799998.0
2007-12-03 14:02:00,0.70965,0.7097,0.7096,0.7097,922500000.0
2007-12-03 14:03:00,0.7097,0.7097,0.70965,0.70965,954900000.0
2007-12-03 14:04:00,0.7096,0.7097,0.7096,0.7097,652100005.0
2007-12-03 14:05:00,0.7097,0.7097,0.70965,0.70965,629199994.0
2007-12-03 14:06:00,0.70965,0.70965,0.70955,0.7096,127100000.0
2007-12-03 14:07:00,0.7096,0.7096,0.7094,0.7096,133600000.0
2007-12-03 14:08:00,0.7096,0.70965,0.70945,0.70955,1784699974.0
2007-12-03 14:09:00,0.7095,0.7098,0.70945,0.7098,729300006.0
2007-12-03 14:10:00,0.7098,0.70985,0.7096,0.70965,1088299982.0
2007-12-03 14:11:00,0.7097,0.70985,0.7096,0.70985,1414500003.0
2007-12-03 14:12:00,0.7098,0.71,0.7098,0.7099,560600002.0
2007-12-03 14:13:00,0.7099,0.70995,0.7096,0.7098,640999998.0
2007-12-03 14:14:00,0.7098,0.70985,0.7098,0.7098,121700000.0
2007-12-03 14:15:00,0.7098,0.7099,0.7098,0.70985,121399999.0
2007-12-03 14:16:00,0.70985,0.70985,0.7097,0.70975,78500000.0
2007-12-03 14:17:00,0.70975,0.70985,0.7096,0.7096,1392600005.0
2007-12-03 14:18:00,0.7096,0.70965,0.7095,0.70955,1291199985.0
2007-12-03 14:19:00,0.70955,0.7099,0.70955,0.7099,555300001.0
2007-12-03 14:20:00,0.7099,0.7099,0.7097,0.70975,812899998.0
2007-12-03 14:21:00,0.70975,0.7098,0.70975,0.70975,806000000.0
2007-12-03 14:22:00,0.70975,0.7098,0.7097,0.7098,478300000.0
2007-12-03 14:23:00,0.7098,0.7099,0.7098,0.7099,1421500008.0
2007-12-03 14:24:00,0.7099,0.7099,0.7098,0.70985,1685900017.0
2007-12-03 14:25:00,0.70985,0.7099,0.7098,0.7098,1224100011.0
2007-12-03 14:26:00,0.7098,0.70985,0.70975,0.70985,638600002.0
2007-12-03 14:27:00,0.70985,0.70985,0.70975,0.7098,145200002.0
2007-12-03 14:28:00,0.7098,0.7099,0.7098,0.7099,176300000.0
2007-12-03 14:29:00,0.7099,0.7099,0.70985,0.70985,944199990.0
2007-12-03 14:30:00,0.70985,0.7099,0.7098,0.7099,763600015.0
2007-12-03 14:31:00,0.7099,0.7099,0.70985,0.7099,166200000.0
2007-12-03 14:32:00,0.7099,0.7099,0.70985,0.70985,338000000.0
2007-12-03 14:33:00,0.70985,0.70985,0.70975,0.7098,474149986.0
2007-12-03 14:34:00,0.7098,0.7099,0.70975,0.7099,859500018.0
2007-12-03 14:35:00,0.70985,0.70995,0.7098,0.70995,690200001.0
2007-12-03 14:36:00,0.7099,0.71,0.7099,0.71,154400000.0
2007-12-03 14:37:00,0.71,0.71,0.7099,0.7099,121900000.0
2007-12-03 14:38:00,0.70995,0.71,0.7099,0.71,175700000.0
2007-12-03 14:39:00,0.71,0.7102,0.70995,0.71015,1303000013.0
2007-12-03 14:40:00,0.71015,0.71015,0.7101,0.7101,832800000.0
2007-12-03 14:41:00,0.7101,0.71015,0.7101,0.71015,547500000.0
2007-12-03 14:42:00,0.7101,0.7102,0.7101,0.71015,1217299986.0
2007-12-03 14:43:00,0.7101,0.71025,0.7101,0.7102,1634900010.0
2007-12-03 14:44:00,0.71025,0.71035,0.7102,0.71025,763700002.0
2007-12-03 14:45:00,0.7103,0.71035,0.71015,0.71025,797799994.0
2007-12-03 14:46:00,0.71025,0.7103,0.7102,0.71025,468100009.0
2007-12-03 14:47:00,0.71025,0.7103,0.71025,0.71025,594500000.0
2007-12-03 14:48:00,0.71025,0.7103,0.7102,0.7102,798599988.0
2007-12-03 14:49:00,0.7102,0.7103,0.7102,0.71025,1684199999.0
2007-12-03 14:50:00,0.7103,0.7103,0.7102,0.7103,971899985.0
2007-12-03 14:51:00,0.7102,0.7104,0.7102,0.7103,1169800010.0
2007-12-03 14:52:00,0.7103,0.7104,0.7102,0.7102,1112300005.0
2007-12-03 14:53:00,0.7102,0.71035,0.71015,0.71025,1625799995.0
2007-12-03 14:54:00,0.71025,0.7103,0.7102,0.7102,504000000.0
2007-12-03 14:55:00,0.7102,0.7103,0.7102,0.71025,906500000.0
2007-12-03 14:56:00,0.71025,0.71035,0.71025,0.71025,859500011.0
2007-12-03 14:57:00,0.71025,0.7103,0.7102,0.71025,1058800002.0
2007-12-03 14:58:00,0.7103,0.7103,0.71015,0.71025,764699999.0
2007-12-03 14:59:00,0.71025,0.7103,0.7102,0.71025,611599998.0
2007-12-03 15:00:00,0.71025,0.71035,0.7102,0.71025,310099995.0
2007-12-03 15:01:00,0.71025,0.7103,0.71025,0.71025,272500000.0
2007-12-03 15:02:00,0.7102,0.7103,0.7102,0.71025,516399999.0
2007-12-03 15:03:00,0.71025,0.7103,0.71025,0.71025,558799997.0
2007-12-03 15:04:00,0.71025,0.7103,0.7102,0.7103,716299992.0
2007-12-03 15:05:00,0.7103,0.7106,0.71025,0.7106,771999995.0
2007-12-03 15:06:00,0.7106,0.7108,0.7106,0.71075,1563300018.0
2007-12-03 15:07:00,0.71075,0.71075,0.7106,0.7107,1090800004.0
2007-12-03 15:08:00,0.7107,0.7107,0.7106,0.7107,200199998.0
2007-12-03 15:09:00,0.7107,0.71075,0.71065,0.71075,237000000.0
2007-12-03 15:10:00,0.71075,0.71075,0.71065,0.7107,1027200021.0
2007-12-03 15:11:00,0.7107,0.71075,0.71065,0.71075,1417299988.0
2007-12-03 15:12:00,0.71075,0.71075,0.7106,0.71065,700700005.0
2007-12-03 15:13:00,0.71065,0.71075,0.7106,0.7107,1286000014.0
2007-12-03 15:14:00,0.7107,0.71075,0.7106,0.71065,252500000.0
2007-12-03 15:15:00,0.7107,0.7108,0.71055,0.7108,449999999.0
2007-12-03 15:16:00,0.7108,0.71085,0.7108,0.7108,281900000.0
2007-12-03 15:17:00,0.7108,0.7109,0.71075,0.71085,1950499994.0
2007-12-03 15:18:00,0.71085,0.711,0.71085,0.71095,308100000.0
2007-12-03 15:19:00,0.71095,0.71095,0.7108,0.7108,1071500007.0
2007-12-03 15:20:00,0.71085,0.71085,0.71075,0.71085,452100004.0
2007-12-03 15:21:00,0.71085,0.7109,0.71085,0.7109,21000000.0
2007-12-03 15:22:00,0.71085,0.71085,0.71075,0.7108,845300002.0
2007-12-03 15:23:00,0.7108,0.71095,0.7108,0.7109,154500003.0
2007-12-03 15:24:00,0.71085,0.711,0.71085,0.71095,768899999.0
2007-12-03 15:25:00,0.7109,0.711,0.7109,0.711,535700000.0
2007-12-03 15:26:00,0.711,0.711,0.71095,0.71095,338000000.0
2007-12-03 15:27:00,0.71095,0.711,0.71085,0.7109,1980299980.0
2007-12-03 15:28:00,0.7109,0.711,0.71085,0.7109,622000004.0
2007-12-03 15:29:00,0.71085,0.71095,0.7108,0.71085,964900001.0
2007-12-03 15:30:00,0.7109,0.7109,0.7108,0.7108,209100000.0
2007-12-03 15:31:00,0.7108,0.7108,0.7107,0.7107,271100000.0
2007-12-03 15:32:00,0.7107,0.71075,0.71055,0.7106,117700000.0
2007-12-03 15:33:00,0.7106,0.7107,0.7106,0.71065,200600000.0
2007-12-03 15:34:00,0.71065,0.7107,0.7106,0.7107,335800002.0
2007-12-03 15:35:00,0.7107,0.7107,0.71055,0.7106,1347100002.0
2007-12-03 15:36:00,0.7106,0.7107,0.71055,0.71065,953300004.0
2007-12-03 15:37:00,0.71065,0.71065,0.7106,0.7106,585500000.0
2007-12-03 15:38:00,0.7106,0.7106,0.71045,0.7105,1031599994.0
2007-12-03 15:39:00,0.7105,0.7105,0.7103,0.71035,452700000.0
2007-12-03 15:40:00,0.7103,0.71035,0.71025,0.71025,394500000.0
2007-12-03 15:41:00,0.71025,0.71025,0.71015,0.71025,326800000.0
2007-12-03 15:42:00,0.71025,0.71025,0.71005,0.71015,663200007.0
2007-12-03 15:43:00,0.71015,0.7102,0.71015,0.71015,319699996.0
2007-12-03 15:44:00,0.71015,0.7104,0.71015,0.7104,1204099994.0
2007-12-03 15:45:00,0.71035,0.7105,0.71035,0.7104,1318799996.0
2007-12-03 15:46:00,0.71045,0.7105,0.7104,0.71045,928799999.0
2007-12-03 15:47:00,0.7105,0.7105,0.7104,0.71045,195400000.0
2007-12-03 15:48:00,0.71045,0.71045,0.7104,0.7104,476900000.0
2007-12-03 15:49:00,0.71045,0.71065,0.7104,0.71065,1065600000.0
2007-12-03 15:50:00,0.71065,0.71065,0.7106,0.7106,137000000.0
2007-12-03 15:51:00,0.7106,0.7106,0.7105,0.71055,875099993.0
2007-12-03 15:52:00,0.71055,0.7106,0.7105,0.7105,225400000.0
2007-12-03 15:53:00,0.7105,0.71055,0.7104,0.71045,213000000.0
2007-12-03 15:54:00,0.71045,0.71045,0.71035,0.71035,369300003.0
2007-12-03 15:55:00,0.7104,0.71055,0.7104,0.71045,244400000.0
2007-12-03 15:56:00,0.71045,0.7105,0.7104,0.7104,186200000.0
2007-12-03 15:57:00,0.71045,0.7105,0.71035,0.71045,430599997.0
2007-12-03 15:58:00,0.7105,0.7105,0.7104,0.71045,153700000.0
2007-12-03 15:59:00,0.7104,0.71045,0.71035,0.7104,243199999.0
2007-12-03 16:00:00,0.7104,0.7105,0.7103,0.71035,991699996.0
2007-12-03 16:01:00,0.7103,0.7105,0.7103,0.71045,1183799995.0
2007-12-03 16:02:00,0.71045,0.7105,0.7104,0.7105,308600004.0
2007-12-03 16:03:00,0.7105,0.7105,0.7104,0.7105,796600036.0
2007-12-03 16:04:00,0.7105,0.71055,0.71045,0.71055,106800000.0
2007-12-03 16:05:00,0.71055,0.71055,0.7104,0.7104,147800001.0
2007-12-03 16:06:00,0.7104,0.7104,0.7104,0.7104,288000006.0
2007-12-03 16:07:00,0.7104,0.7105,0.7104,0.71045,472899988.0
2007-12-03 16:08:00,0.71045,0.71045,0.71035,0.7104,82400002.0
2007-12-03 16:09:00,0.7104,0.7104,0.7103,0.7103,654999999.0
2007-12-03 16:10:00,0.7103,0.71045,0.7103,0.71035,551100001.0
2007-12-03 16:11:00,0.7103,0.71045,0.7103,0.71035,1907700003.0
2007-12-03 16:12:00,0.71035,0.7104,0.7103,0.7103,354300003.0
2007-12-03 16:13:00,0.71035,0.71035,0.71025,0.7103,669199995.0
2007-12-03 16:14:00,0.71035,0.71035,0.71025,0.7103,642200005.0
2007-12-03 16:15:00,0.7103,0.71035,0.7102,0.71025,910099999.0
2007-12-03 16:16:00,0.71025,0.7103,0.71015,0.71015,1213300004.0
2007-12-03 16:17:00,0.7102,0.7102,0.7101,0.7102,648099988.0
2007-12-03 16:18:00,0.71015,0.71015,0.7101,0.71015,1000699997.0
2007-12-03 16:19:00,0.71015,0.7102,0.71005,0.71015,1332599998.0
2007-12-03 16:20:00,0.7102,0.7103,0.71015,0.71025,889900013.0
2007-12-03 16:21:00,0.71025,0.7103,0.71015,0.7102,1257699984.0
2007-12-03 16:22:00,0.7102,0.71025,0.7101,0.7102,808099998.0
2007-12-03 16:23:00,0.7102,0.71025,0.7101,0.7102,1481499995.0
2007-12-03 16:24:00,0.7102,0.71025,0.71015,0.7102,357800000.0
2007-12-03 16:25:00,0.7103,0.7103,0.7102,0.7103,504700013.0
2007-12-03 16:26:00,0.71025,0.71035,0.7102,0.71035,921000032.0
2007-12-03 16:27:00,0.71035,0.71035,0.71025,0.71035,1275700022.0
2007-12-03 16:28:00,0.71035,0.71045,0.71035,0.7104,395900000.0
2007-12-03 16:29:00,0.7104,0.7104,0.71035,0.7104,1558499995.0
2007-12-03 16:30:00,0.7104,0.7104,0.7103,0.7103,234800000.0
2007-12-03 16:31:00,0.7103,0.7103,0.71025,0.7103,588200001.0
2007-12-03 16:32:00,0.7103,0.7103,0.7101,0.7102,1050899997.0
2007-12-03 16:33:00,0.7102,0.7102,0.70995,0.71,1214200003.0
2007-12-03 16:34:00,0.71,0.71,0.7099,0.70995,742499999.0
2007-12-03 16:35:00,0.71,0.71,0.70995,0.71,457600000.0
2007-12-03 16:36:00,0.71,0.71,0.70995,0.70995,275899996.0
2007-12-03 16:37:00,0.71,0.71,0.7099,0.7099,904700003.0
2007-12-03 16:38:00,0.7099,0.71005,0.7099,0.71,1157899988.0
2007-12-03 16:39:00,0.70995,0.71005,0.70995,0.71005,685500004.0
2007-12-03 16:40:00,0.71005,0.7101,0.71,0.71005,912199998.0
2007-12-03 16:41:00,0.71005,0.7101,0.71,0.7101,326399999.0
2007-12-03 16:42:00,0.7101,0.7101,0.71,0.71005,719199998.0
2007-12-03 16:43:00,0.7101,0.7101,0.71,0.7101,786499997.0
2007-12-03 16:44:00,0.7101,0.71015,0.71,0.71005,918900014.0
2007-12-03 16:45:00,0.71005,0.7102,0.71005,0.71015,1303300023.0
2007-12-03 16:46:00,0.71015,0.71015,0.7101,0.71015,108000000.0
2007-12-03 16:47:00,0.71015,0.7102,0.71015,0.71015,259100000.0
2007-12-03 16:48:00,0.71015,0.7102,0.7101,0.71015,562700000.0
2007-12-03 16:49:00,0.71015,0.7102,0.7101,0.7102,403800000.0
2007-12-03 16:50:00,0.7102,0.7102,0.71005,0.7101,409400000.0
2007-12-03 16:51:00,0.7101,0.7103,0.7101,0.7103,1003399999.0
2007-12-03 16:52:00,0.7103,0.7104,0.71025,0.71035,424400003.0
2007-12-03 16:53:00,0.71035,0.71035,0.71025,0.7103,308399999.0
2007-12-03 16:54:00,0.7103,0.7103,0.7101,0.71015,1542600027.0
2007-12-03 16:55:00,0.71015,0.7102,0.71005,0.7101,526000000.0
2007-12-03 16:56:00,0.71005,0.71005,0.7098,0.7099,947700004.0
2007-12-03 16:57:00,0.7099,0.7099,0.70985,0.7099,264199999.0
2007-12-03 16:58:00,0.7099,0.7099,0.70975,0.7099,154300000.0
2007-12-03 16:59:00,0.7098,0.7099,0.7098,0.7098,101200000.0
2007-12-03 17:00:00,0.7098,0.7099,0.7098,0.70985,962099997.0
2007-12-03 17:01:00,0.70985,0.70995,0.70985,0.7099,1837800016.0
2007-12-03 17:02:00,0.7099,0.7099,0.70985,0.7099,1135100020.0
2007-12-03 17:03:00,0.7089,0.7089,0.7088,0.7088,1436400013.0
2007-12-03 17:04:00,0.7099,0.7099,0.7098,0.7099,1436400013.0
2007-12-03 17:05:00,0.7099,0.70995,0.70985,0.7099,772499994.0
2007-12-03 17:06:00,0.7099,0.70995,0.7099,0.7099,61300000.0
2007-12-03 17:07:00,0.7099,0.70995,0.70985,0.70995,1367899975.0
2007-12-03 17:08:00,0.70995,0.71,0.70995,0.70995,573199998.0
2007-12-03 17:09:00,0.70995,0.71,0.7099,0.70995,1212100005.0
2007-12-03 17:10:00,0.7099,0.71015,0.7099,0.71015,1003600007.0
2007-12-03 17:11:00,0.71015,0.7102,0.7101,0.71015,1535900001.0
2007-12-03 17:12:00,0.7102,0.7103,0.7102,0.71025,1156700004.0
2007-12-03 17:13:00,0.7089,0.709,0.7089,0.7089,955900004.0
2007-12-03 17:14:00,0.71025,0.7103,0.71015,0.71025,955900004.0
2007-12-03 17:15:00,0.7102,0.71025,0.7101,0.71015,1405599991.0
2007-12-03 17:16:00,0.71015,0.71015,0.71005,0.7101,951249996.0
2007-12-03 17:17:00,0.7101,0.7101,0.71,0.7101,1230900001.0
2007-12-03 17:18:00,0.71005,0.7101,0.7098,0.7098,1120800008.0
2007-12-03 17:19:00,0.7098,0.7099,0.70975,0.7099,390199999.0
2007-12-03 17:20:00,0.7099,0.7099,0.7098,0.70985,1645900025.0
2007-12-03 17:21:00,0.70985,0.7099,0.70975,0.7098,1517900042.0
2007-12-03 17:22:00,0.7092,0.7093,0.7092,0.7092,883200020.0
2007-12-03 17:23:00,0.70975,0.70985,0.70975,0.7098,883200020.0
2007-12-03 17:24:00,0.7098,0.7098,0.7097,0.7098,1427500009.0
2007-12-03 17:25:00,0.7098,0.7099,0.70975,0.7099,522700000.0
2007-12-03 17:26:00,0.70985,0.7099,0.70975,0.7098,495600008.0
2007-12-03 17:27:00,0.7098,0.7098,0.7097,0.70975,586900003.0
2007-12-03 17:28:00,0.70975,0.7098,0.7097,0.7097,964299994.0
2007-12-03 17:29:00,0.7097,0.7098,0.70965,0.7097,2099000010.0
2007-12-03 17:30:00,0.7097,0.7097,0.7096,0.7096,593200003.0
2007-12-03 17:31:00,0.7092,0.7093,0.7092,0.7093,373199987.0
2007-12-03 17:32:00,0.7096,0.70965,0.7096,0.70965,373199987.0
2007-12-03 17:33:00,0.7096,0.70965,0.70955,0.70965,798999978.0
2007-12-03 17:34:00,0.7096,0.70965,0.70945,0.70955,567499997.0
2007-12-03 17:35:00,0.7094,0.7096,0.7094,0.7096,529900000.0
2007-12-03 17:36:00,0.7095,0.7095,0.7095,0.7095,529900000.0
2007-12-03 17:37:00,0.70935,0.7094,0.7093,0.70935,529900000.0
2007-12-03 17:38:00,0.70935,0.7095,0.7093,0.70945,1528399981.0
2007-12-03 17:39:00,0.70945,0.7097,0.70945,0.70965,1675699990.0
2007-12-03 17:40:00,0.70965,0.70965,0.70945,0.7095,652899994.0
2007-12-03 17:41:00,0.7095,0.70955,0.70945,0.70955,386700000.0
2007-12-03 17:42:00,0.7095,0.70955,0.70945,0.70955,510500001.0
2007-12-03 17:43:00,0.70955,0.70955,0.70945,0.7095,578600001.0
2007-12-03 17:44:00,0.7095,0.70955,0.7095,0.70955,227200000.0
2007-12-03 17:45:00,0.70955,0.70965,0.70945,0.7096,683200006.0
2007-12-03 17:46:00,0.7096,0.7096,0.7095,0.7095,553300000.0
2007-12-03 17:47:00,0.7095,0.7096,0.70945,0.7095,853999999.0
2007-12-03 17:48:00,0.70955,0.70955,0.7094,0.70945,838999996.0
2007-12-03 17:49:00,0.70945,0.7095,0.7094,0.70945,1117999981.0
2007-12-03 17:50:00,0.70945,0.70945,0.70945,0.70945,992400000.0
2007-12-03 17:51:00,0.70945,0.7095,0.7094,0.70945,800199999.0
2007-12-03 17:52:00,0.7095,0.7095,0.70935,0.7094,579200003.0
2007-12-03 17:53:00,0.70945,0.7095,0.7094,0.70945,912399999.0
2007-12-03 17:54:00,0.7094,0.7095,0.7093,0.7093,1249099990.0
2007-12-03 17:55:00,0.7093,0.70935,0.7091,0.7091,779099999.0
2007-12-03 17:56:00,0.70915,0.70925,0.70905,0.7091,1726199985.0
2007-12-03 17:57:00,0.7091,0.7093,0.7091,0.7092,1987799992.0
2007-12-03 17:58:00,0.7092,0.7092,0.70895,0.709,646500002.0
2007-12-03 17:59:00,0.7095,0.7095,0.7094,0.7094,1246600012.0
2007-12-03 18:00:00,0.709,0.7092,0.70895,0.7092,1246600012.0
2007-12-03 18:01:00,0.7094,0.7095,0.7094,0.7095,559400006.0
2007-12-03 18:02:00,0.70915,0.70915,0.709,0.70905,559400006.0
2007-12-03 18:03:00,0.70905,0.70905,0.7089,0.70895,340200000.0
2007-12-03 18:04:00,0.70895,0.70895,0.70885,0.7089,330600000.0
2007-12-03 18:05:00,0.7089,0.709,0.70885,0.7089,379099999.0
2007-12-03 18:06:00,0.7096,0.7096,0.7095,0.7095,208499999.0
2007-12-03 18:07:00,0.709,0.70905,0.709,0.709,208499999.0
2007-12-03 18:08:00,0.709,0.709,0.7089,0.709,770400000.0
2007-12-03 18:09:00,0.709,0.70905,0.70895,0.709,1469100010.0
2007-12-03 18:10:00,0.709,0.70905,0.70895,0.709,916700007.0
2007-12-03 18:11:00,0.70895,0.7091,0.70895,0.70905,669999999.0
2007-12-03 18:12:00,0.70905,0.7091,0.709,0.709,1955099995.0
2007-12-03 18:13:00,0.7097,0.7097,0.7097,0.7097,1482100018.0
2007-12-03 18:14:00,0.70895,0.709,0.70885,0.709,1482100018.0
2007-12-03 18:15:00,0.70895,0.70895,0.70885,0.70895,1758800006.0
2007-12-03 18:16:00,0.7097,0.7097,0.7096,0.7097,1009499994.0
2007-12-03 18:17:00,0.7098,0.7098,0.7098,0.7098,1009499994.0
2007-12-03 18:18:00,0.709,0.70905,0.709,0.70905,1009499994.0
2007-12-03 18:19:00,0.7099,0.71,0.7098,0.7099,1777099980.0
2007-12-03 18:20:00,0.7091,0.7092,0.70905,0.7091,1777099980.0
2007-12-03 18:21:00,0.7091,0.70935,0.7091,0.7093,500200001.0
2007-12-03 18:22:00,0.7093,0.70935,0.70925,0.7093,261300002.0
2007-12-03 18:23:00,0.7093,0.7093,0.7092,0.7092,327799998.0
2007-12-03 18:24:00,0.7092,0.70925,0.7091,0.7092,168300000.0
2007-12-03 18:25:00,0.7092,0.70925,0.7091,0.7092,208800001.0
2007-12-03 18:26:00,0.7092,0.7093,0.7092,0.70925,371600000.0
2007-12-03 18:27:00,0.70925,0.7093,0.70925,0.7093,268999999.0
2007-12-03 18:28:00,0.7093,0.70935,0.7092,0.7093,485400000.0
2007-12-03 18:29:00,0.70935,0.7094,0.70925,0.70935,1699900012.0
2007-12-03 18:30:00,0.70935,0.7094,0.70925,0.7093,1105399998.0
2007-12-03 18:31:00,0.7093,0.7094,0.70925,0.7094,809699997.0
2007-12-03 18:32:00,0.71,0.71,0.7099,0.71,962700004.0
2007-12-03 18:33:00,0.7094,0.7095,0.70935,0.7095,962700004.0
2007-12-03 18:34:00,0.7101,0.7101,0.7101,0.7101,1285999989.0
2007-12-03 18:35:00,0.71,0.71,0.71,0.71,1285999989.0
2007-12-03 18:36:00,0.70965,0.70965,0.7095,0.70955,1285999989.0
2007-12-03 18:37:00,0.70955,0.7096,0.70945,0.7095,1865499989.0
2007-12-03 18:38:00,0.7101,0.7101,0.71,0.7101,1632600006.0
2007-12-03 18:39:00,0.70945,0.70955,0.70945,0.7095,1632600006.0
2007-12-03 18:40:00,0.7095,0.70955,0.7094,0.70945,456600008.0
2007-12-03 18:41:00,0.70945,0.7095,0.70935,0.70945,1296400010.0
2007-12-03 18:42:00,0.70945,0.70945,0.7094,0.7094,47200000.0
2007-12-03 18:43:00,0.7094,0.7094,0.70935,0.70935,1319899988.0
2007-12-03 18:44:00,0.7094,0.7095,0.70935,0.70945,1506199993.0
2007-12-03 18:45:00,0.7095,0.70955,0.70945,0.70955,1988100001.0
2007-12-03 18:46:00,0.70955,0.70965,0.7095,0.7095,2092400011.0
2007-12-03 18:47:00,0.70955,0.70955,0.70945,0.70955,370400001.0
2007-12-03 18:48:00,0.70955,0.70955,0.70935,0.70935,1988799981.0
2007-12-03 18:49:00,0.7094,0.7095,0.7093,0.70945,1502499991.0
2007-12-03 18:50:00,0.70945,0.7095,0.70945,0.70945,651200000.0
2007-12-03 18:51:00,0.71,0.7102,0.71,0.7102,826700004.0
2007-12-03 18:52:00,0.70935,0.70945,0.7093,0.70945,826700004.0
2007-12-03 18:53:00,0.70945,0.70955,0.7094,0.7095,962800002.0
2007-12-03 18:54:00,0.7095,0.70955,0.70945,0.70955,1148600016.0
2007-12-03 18:55:00,0.70955,0.70965,0.70955,0.7096,310500000.0
2007-12-03 18:56:00,0.7096,0.70965,0.70955,0.7096,72000000.0
2007-12-03 18:57:00,0.7096,0.7097,0.70955,0.70965,866399998.0
2007-12-03 18:58:00,0.7096,0.7097,0.7096,0.70965,901899997.0
2007-12-03 18:59:00,0.70965,0.7097,0.70945,0.7095,1097399999.0
2007-12-03 19:00:00,0.7095,0.7096,0.70945,0.7096,1195700006.0
2007-12-03 19:01:00,0.7096,0.7096,0.7095,0.70955,207800000.0
2007-12-03 19:02:00,0.7095,0.7096,0.70945,0.7095,1048199982.0
2007-12-03 19:03:00,0.7095,0.70965,0.7095,0.70955,769000000.0
2007-12-03 19:04:00,0.7096,0.70965,0.7096,0.7096,65600000.0
2007-12-03 19:05:00,0.7096,0.7096,0.70945,0.7096,963800000.0
2007-12-03 19:07:00,0.70955,0.70975,0.70955,0.70965,2029500004.0
2007-12-03 19:08:00,0.70965,0.70975,0.7096,0.70975,876399993.0
2007-12-03 19:09:00,0.70965,0.70975,0.7096,0.70965,1752800005.0
2007-12-03 19:10:00,0.70965,0.7097,0.7096,0.70965,500499995.0
2007-12-03 19:11:00,0.70965,0.7097,0.70965,0.7097,943399975.0
2007-12-03 19:12:00,0.7097,0.7098,0.7097,0.7097,278199999.0
2007-12-03 19:13:00,0.7097,0.70975,0.7097,0.70975,69500000.0
2007-12-03 19:14:00,0.70975,0.70975,0.7096,0.70965,241700000.0
2007-12-03 19:15:00,0.70965,0.70975,0.7096,0.7097,498799998.0
2007-12-03 19:16:00,0.7097,0.7098,0.7097,0.7098,400800001.0
2007-12-03 19:17:00,0.70975,0.70985,0.70975,0.70985,1061800001.0
2007-12-03 19:18:00,0.70985,0.71,0.70985,0.7099,1096799999.0
2007-12-03 19:19:00,0.7099,0.71015,0.70985,0.71005,1098400004.0
2007-12-03 19:20:00,0.71005,0.71005,0.70995,0.70995,492299992.0
2007-12-03 19:21:00,0.71,0.71,0.70995,0.70995,382400000.0
2007-12-03 19:22:00,0.70995,0.70995,0.70985,0.7099,766500002.0
2007-12-03 19:23:00,0.70995,0.70995,0.70985,0.7099,682899996.0
2007-12-03 19:24:00,0.7099,0.71,0.7099,0.70995,196600000.0
2007-12-03 19:25:00,0.70995,0.71005,0.70995,0.71,170800001.0
2007-12-03 19:26:00,0.71,0.71,0.70995,0.70995,272799995.0
2007-12-03 19:27:00,0.71,0.71,0.7099,0.71,484899999.0
2007-12-03 19:28:00,0.71,0.71,0.70995,0.71,39200000.0
2007-12-03 19:29:00,0.71,0.71,0.70995,0.71,26700000.0
2007-12-03 19:30:00,0.71,0.71,0.7099,0.7099,395500002.0
2007-12-03 19:31:00,0.71,0.71,0.70995,0.70995,940599985.0
2007-12-03 19:32:00,0.71,0.71005,0.70995,0.71,945899992.0
2007-12-03 19:33:00,0.71005,0.7101,0.71,0.7101,110200000.0
2007-12-03 19:34:00,0.7101,0.71015,0.71005,0.71015,759000008.0
2007-12-03 19:35:00,0.71015,0.71015,0.71005,0.71015,592099990.0
2007-12-03 19:36:00,0.7101,0.7101,0.71005,0.7101,1408100016.0
2007-12-03 19:37:00,0.7101,0.7101,0.71005,0.7101,833299998.0
2007-12-03 19:38:00,0.7101,0.71015,0.71005,0.71015,493800001.0
2007-12-03 19:39:00,0.7101,0.7102,0.7101,0.7101,957199995.0
2007-12-03 19:40:00,0.7101,0.7102,0.71,0.71,1089999994.0
2007-12-03 19:41:00,0.71005,0.7101,0.71005,0.7101,639200004.0
2007-12-03 19:42:00,0.7101,0.71015,0.7101,0.71015,210100003.0
2007-12-03 19:43:00,0.71015,0.7102,0.71015,0.7102,578400001.0
2007-12-03 19:44:00,0.7102,0.7102,0.7101,0.71015,610000002.0
2007-12-03 19:45:00,0.71015,0.71015,0.7101,0.7101,644599994.0
2007-12-03 19:46:00,0.7101,0.71015,0.7101,0.71015,357099997.0
2007-12-03 19:47:00,0.71015,0.71015,0.71005,0.71005,1357900013.0
2007-12-03 19:48:00,0.71005,0.7102,0.71005,0.7101,1265800011.0
2007-12-03 19:49:00,0.71005,0.71015,0.71005,0.7101,879200018.0
2007-12-03 19:50:00,0.7101,0.7102,0.7101,0.71015,351399995.0
2007-12-03 19:51:00,0.71015,0.7102,0.7101,0.7102,277399999.0
2007-12-03 19:52:00,0.7102,0.7102,0.71015,0.71015,723800000.0
2007-12-03 19:53:00,0.71015,0.7102,0.71015,0.7102,891400000.0
2007-12-03 19:54:00,0.7102,0.7102,0.71015,0.7102,815100000.0
2007-12-03 19:55:00,0.7102,0.71025,0.7102,0.7102,298900000.0
2007-12-03 19:56:00,0.7102,0.71025,0.7102,0.7102,380900000.0
2007-12-03 19:57:00,0.7102,0.7102,0.71015,0.71015,651700014.0
2007-12-03 19:58:00,0.71015,0.7103,0.71015,0.71025,1096199991.0
2007-12-03 19:59:00,0.71025,0.7104,0.71025,0.7104,1119000030.0
2007-12-03 20:00:00,0.7104,0.71045,0.71035,0.71045,685599988.0
2007-12-03 20:01:00,0.7104,0.71045,0.7103,0.71035,442000005.0
2007-12-03 20:02:00,0.7104,0.71045,0.71035,0.7104,972900002.0
2007-12-03 20:03:00,0.71045,0.71045,0.71035,0.71035,147400000.0
2007-12-03 20:04:00,0.71035,0.7104,0.71035,0.7104,1001600003.0
2007-12-03 20:05:00,0.7104,0.71045,0.71035,0.71035,1655799998.0
2007-12-03 20:06:00,0.7104,0.7104,0.71035,0.7104,289300003.0
2007-12-03 20:07:00,0.7104,0.7104,0.7104,0.7104,920799999.0
2007-12-03 20:08:00,0.7104,0.71045,0.71035,0.71045,1244500003.0
2007-12-03 20:09:00,0.71045,0.71055,0.71035,0.7104,849300004.0
2007-12-03 20:10:00,0.7104,0.7104,0.71035,0.71035,102500000.0
2007-12-03 20:11:00,0.71035,0.7104,0.71025,0.7104,542000004.0
2007-12-03 20:12:00,0.7104,0.7104,0.71025,0.71025,527200003.0
2007-12-03 20:13:00,0.71025,0.71025,0.7102,0.71025,631599999.0
2007-12-03 20:14:00,0.7102,0.7103,0.71015,0.7102,1331500009.0
2007-12-03 20:15:00,0.7102,0.7103,0.7102,0.7103,1084800013.0
2007-12-03 20:16:00,0.7103,0.7104,0.7103,0.7104,407999998.0
2007-12-03 20:17:00,0.71035,0.7104,0.7103,0.71035,655500007.0
2007-12-03 20:18:00,0.71035,0.71035,0.7103,0.7103,260999998.0
2007-12-03 20:19:00,0.7103,0.7104,0.7103,0.71035,909799998.0
2007-12-03 20:20:00,0.71035,0.71035,0.71025,0.7103,666700004.0
2007-12-03 20:21:00,0.7103,0.71045,0.71025,0.71045,618600006.0
2007-12-03 20:22:00,0.71045,0.7105,0.71045,0.7105,1094500007.0
2007-12-03 20:23:00,0.7105,0.7105,0.71045,0.7105,336600002.0
2007-12-03 20:24:00,0.7105,0.7105,0.7104,0.7105,1200200007.0
2007-12-03 20:25:00,0.7105,0.71065,0.71045,0.71055,473300013.0
2007-12-03 20:26:00,0.71055,0.71055,0.7105,0.71055,237900000.0
2007-12-03 20:27:00,0.71055,0.7106,0.71055,0.71055,169900000.0
2007-12-03 20:28:00,0.71055,0.71055,0.7104,0.71055,666800004.0
2007-12-03 20:29:00,0.71055,0.71055,0.71045,0.71045,622899998.0
2007-12-03 20:30:00,0.7105,0.7106,0.7105,0.7105,625600002.0
2007-12-03 20:31:00,0.7105,0.7105,0.7105,0.7105,1223400023.0
2007-12-03 20:32:00,0.7105,0.7105,0.7103,0.7104,1067400008.0
2007-12-03 20:33:00,0.7104,0.71045,0.7103,0.7103,51300000.0
2007-12-03 20:34:00,0.7103,0.7103,0.7102,0.71025,511200009.0
2007-12-03 20:35:00,0.71025,0.71025,0.7101,0.71015,50100000.0
2007-12-03 20:36:00,0.7101,0.7102,0.71005,0.7101,966000005.0
2007-12-03 20:37:00,0.7101,0.71015,0.71,0.71005,656699998.0
2007-12-03 20:38:00,0.7101,0.71015,0.71,0.71015,862899999.0
2007-12-03 20:39:00,0.71015,0.7102,0.71015,0.7102,752099989.0
2007-12-03 20:40:00,0.7102,0.7102,0.7101,0.7101,486899994.0
2007-12-03 20:41:00,0.71015,0.7102,0.7101,0.7102,450399993.0
2007-12-03 20:42:00,0.71015,0.7102,0.71015,0.7102,599999975.0
2007-12-03 20:43:00,0.7102,0.7102,0.71015,0.71015,217599996.0
2007-12-03 20:44:00,0.71015,0.7102,0.71005,0.7101,410399997.0
2007-12-03 20:45:00,0.7101,0.7101,0.71005,0.71005,64200000.0
2007-12-03 20:46:00,0.71005,0.7101,0.71,0.71,696800004.0
2007-12-03 20:47:00,0.71005,0.7101,0.71,0.71005,709600013.0
2007-12-03 20:48:00,0.71005,0.71015,0.71005,0.7101,418299999.0
2007-12-03 20:49:00,0.7101,0.7101,0.71,0.7101,583500019.0
2007-12-03 20:50:00,0.7101,0.7101,0.71,0.71,337800000.0
2007-12-03 20:51:00,0.71,0.71,0.71,0.71,380000000.0
2007-12-03 20:52:00,0.70995,0.71015,0.70995,0.71005,145999999.0
2007-12-03 20:53:00,0.71005,0.7101,0.71,0.71005,1146399992.0
2007-12-03 20:54:00,0.71005,0.71005,0.70995,0.70995,707599985.0
2007-12-03 20:55:00,0.71,0.71,0.7099,0.70995,553799996.0
2007-12-03 20:56:00,0.70995,0.7101,0.70995,0.7101,227699997.0
2007-12-03 20:57:00,0.7101,0.71015,0.71005,0.71015,713299996.0
2007-12-03 20:58:00,0.7102,0.7102,0.71015,0.7102,314900000.0
2007-12-03 20:59:00,0.7102,0.7102,0.71015,0.71015,372200003.0
2007-12-03 21:00:00,0.71015,0.71025,0.71015,0.7102,463999993.0
2007-12-03 21:01:00,0.7102,0.71025,0.71015,0.71015,195800000.0
2007-12-03 21:02:00,0.71015,0.7102,0.71005,0.7101,273399994.0
2007-12-03 21:03:00,0.7101,0.71015,0.7101,0.71015,374799992.0
2007-12-03 21:04:00,0.71015,0.71015,0.71005,0.7101,237499994.0
2007-12-03 21:05:00,0.7101,0.71015,0.71005,0.7101,453100005.0
2007-12-03 21:06:00,0.7101,0.71015,0.71005,0.7101,142600000.0
2007-12-03 21:07:00,0.7101,0.7101,0.71,0.71,94000000.0
2007-12-03 21:08:00,0.71,0.71,0.7099,0.70995,511900000.0
2007-12-03 21:09:00,0.70995,0.71,0.70975,0.70985,257000002.0
2007-12-03 21:10:00,0.70985,0.70985,0.7097,0.70985,116600002.0
2007-12-03 21:11:00,0.7098,0.70995,0.70975,0.7099,540399989.0
2007-12-03 21:12:00,0.7099,0.71,0.7098,0.70995,310899998.0
2007-12-03 21:13:00,0.70995,0.70995,0.70985,0.7099,129300000.0
2007-12-03 21:14:00,0.7099,0.7099,0.7098,0.7098,55900000.0
2007-12-03 21:15:00,0.70985,0.7099,0.70975,0.7098,755500002.0
2007-12-03 21:16:00,0.7098,0.70995,0.7098,0.70995,78700000.0
2007-12-03 21:17:00,0.70995,0.70995,0.7098,0.7099,186800000.0
2007-12-03 21:18:00,0.7099,0.7099,0.70985,0.7099,116200000.0
2007-12-03 21:19:00,0.7099,0.70995,0.70985,0.7099,443299998.0
2007-12-03 21:20:00,0.7099,0.70995,0.7099,0.70995,324499992.0
2007-12-03 21:21:00,0.70995,0.71,0.7099,0.71,273800000.0
2007-12-03 21:22:00,0.71,0.71,0.70985,0.70985,45200000.0
2007-12-03 21:23:00,0.70985,0.70995,0.7098,0.70995,120500000.0
2007-12-03 21:24:00,0.70995,0.70995,0.7099,0.7099,61500000.0
2007-12-03 21:25:00,0.7099,0.70995,0.70985,0.70995,163500000.0
2007-12-03 21:26:00,0.70995,0.70995,0.70985,0.7099,111600000.0
2007-12-03 21:27:00,0.7099,0.70995,0.70985,0.70985,128200002.0
2007-12-03 21:28:00,0.70985,0.70995,0.70985,0.70995,206400003.0
2007-12-03 21:29:00,0.70995,0.70995,0.70985,0.7099,771299996.0
2007-12-03 21:30:00,0.7099,0.70995,0.70985,0.7099,529600017.0
2007-12-03 21:31:00,0.7099,0.7099,0.7098,0.70985,218300004.0
2007-12-03 21:32:00,0.70985,0.7099,0.70985,0.7099,1034000019.0
2007-12-03 21:33:00,0.7099,0.71,0.7099,0.70995,711900003.0
2007-12-03 21:34:00,0.70995,0.71,0.7099,0.70995,546699998.0
2007-12-03 21:35:00,0.70995,0.71,0.7099,0.7099,309300002.0
2007-12-03 21:36:00,0.7099,0.71,0.7099,0.71,404699997.0
2007-12-03 21:37:00,0.71,0.71005,0.70995,0.70995,400200005.0
2007-12-03 21:38:00,0.70995,0.71,0.7099,0.71,2028599998.0
2007-12-03 21:39:00,0.70995,0.71,0.70995,0.71,305300000.0
2007-12-03 21:40:00,0.71,0.71,0.70985,0.71,208900004.0
2007-12-03 21:41:00,0.71,0.71,0.7099,0.71,236800000.0
2007-12-03 21:42:00,0.71,0.71,0.70995,0.71,256800000.0
2007-12-03 21:43:00,0.71,0.71,0.7099,0.7099,97500000.0
2007-12-03 21:44:00,0.7099,0.70995,0.7099,0.70995,80800000.0
2007-12-03 21:45:00,0.70995,0.71,0.70995,0.71,58400000.0
2007-12-03 21:46:00,0.71,0.71,0.7099,0.71,393899989.0
2007-12-03 21:47:00,0.71,0.71,0.7099,0.71,442799993.0
2007-12-03 21:48:00,0.71,0.71,0.7098,0.7098,110000000.0
2007-12-03 21:49:00,0.7098,0.70985,0.7098,0.70985,269200000.0
2007-12-03 21:50:00,0.70985,0.7099,0.70975,0.7098,741499992.0
2007-12-03 21:51:00,0.70975,0.70985,0.70975,0.7098,1871699989.0
2007-12-03 21:52:00,0.7098,0.7099,0.7098,0.7099,452500012.0
2007-12-03 21:53:00,0.7099,0.7099,0.7098,0.70985,464700009.0
2007-12-03 21:54:00,0.70985,0.7099,0.7098,0.70985,1219699979.0
2007-12-03 21:55:00,0.70985,0.70985,0.70975,0.70985,368800000.0
2007-12-03 21:56:00,0.70985,0.70985,0.70965,0.7097,1124900027.0
2007-12-03 21:57:00,0.7097,0.70975,0.7096,0.7097,372800000.0
2007-12-03 21:58:00,0.7097,0.7098,0.70965,0.70975,786299993.0
2007-12-03 21:59:00,0.70975,0.7098,0.70965,0.7098,775000001.0
2007-12-03 22:00:00,0.70975,0.70985,0.70975,0.7098,384900002.0
2007-12-03 22:01:00,0.7098,0.70985,0.7098,0.70985,70400000.0
2007-12-03 22:02:00,0.70985,0.70985,0.7098,0.7098,123000003.0
2007-12-03 22:03:00,0.7098,0.7099,0.7098,0.7098,567999992.0
2007-12-03 22:04:00,0.7098,0.70985,0.7098,0.70985,172500000.0
2007-12-03 22:05:00,0.70985,0.70985,0.70975,0.7098,350500000.0
2007-12-03 22:06:00,0.7098,0.70985,0.70975,0.70985,298500002.0
2007-12-03 22:07:00,0.7098,0.70985,0.7098,0.7098,62100000.0
2007-12-03 22:08:00,0.7098,0.70985,0.70975,0.70985,381400001.0
2007-12-03 22:09:00,0.70985,0.70985,0.70975,0.7098,385799999.0
2007-12-03 22:10:00,0.7098,0.70985,0.70975,0.70985,383400000.0
2007-12-03 22:11:00,0.7098,0.70985,0.70975,0.70985,437100000.0
2007-12-03 22:12:00,0.70985,0.70985,0.70975,0.7098,1006699995.0
2007-12-03 22:13:00,0.7098,0.7099,0.7098,0.7099,410600004.0
2007-12-03 22:14:00,0.7099,0.70995,0.7099,0.70995,192700000.0
2007-12-03 22:15:00,0.70995,0.71,0.7099,0.71,249399996.0
2007-12-03 22:16:00,0.71,0.71,0.70995,0.71,378700002.0
2007-12-03 22:17:00,0.71,0.71005,0.70995,0.71,1533299998.0
2007-12-03 22:18:00,0.71,0.71,0.70995,0.70995,1406699969.0
2007-12-03 22:19:00,0.71,0.71,0.7099,0.71,742199977.0
2007-12-03 22:20:00,0.71,0.71,0.7099,0.71,446099998.0
2007-12-03 22:21:00,0.71,0.71,0.70985,0.70985,671900009.0
2007-12-03 22:22:00,0.7099,0.7099,0.70985,0.7099,521600007.0
2007-12-03 22:23:00,0.7099,0.7099,0.70985,0.7099,135999999.0
2007-12-03 22:24:00,0.7099,0.7099,0.70985,0.7099,142000000.0
2007-12-03 22:25:00,0.7099,0.7099,0.7098,0.7098,663099989.0
2007-12-03 22:26:00,0.7098,0.70995,0.7098,0.7099,573700004.0
2007-12-03 22:27:00,0.7099,0.70995,0.70985,0.70985,275500002.0
2007-12-03 22:28:00,0.70985,0.70995,0.70985,0.7099,1373699968.0
2007-12-03 22:29:00,0.70985,0.71005,0.70985,0.71,2060899981.0
2007-12-03 22:30:00,0.71,0.71005,0.7099,0.7099,471400007.0
2007-12-03 22:31:00,0.7099,0.7099,0.70985,0.7099,540700008.0
2007-12-03 22:32:00,0.7099,0.7099,0.7099,0.7099,59500000.0
2007-12-03 22:33:00,0.7099,0.71005,0.70985,0.70995,636099992.0
2007-12-03 22:34:00,0.70995,0.70995,0.70985,0.7099,1107399993.0
2007-12-03 22:35:00,0.7099,0.7099,0.7098,0.7099,646099988.0
2007-12-03 22:36:00,0.70985,0.71,0.70985,0.71,648599996.0
2007-12-03 22:37:00,0.71,0.71,0.70995,0.70995,190800000.0
2007-12-03 22:38:00,0.70995,0.71,0.70995,0.71,521200006.0
2007-12-03 22:39:00,0.71,0.71,0.70995,0.71,775100008.0
2007-12-03 22:40:00,0.71,0.71,0.7099,0.7099,336800000.0
2007-12-03 22:41:00,0.7099,0.71,0.7099,0.70995,378400000.0
2007-12-03 22:42:00,0.7099,0.71,0.7099,0.71,376699996.0
2007-12-03 22:43:00,0.70995,0.71,0.70995,0.71,204700000.0
2007-12-03 22:44:00,0.71,0.71,0.70985,0.7099,109299999.0
2007-12-03 22:45:00,0.7099,0.71,0.7099,0.71,242500000.0
2007-12-03 22:46:00,0.71,0.71,0.70985,0.70995,376200000.0
2007-12-03 22:47:00,0.70995,0.71,0.7099,0.71,612700010.0
2007-12-03 22:48:00,0.71,0.71,0.7099,0.7099,457600004.0
2007-12-03 22:49:00,0.7099,0.71,0.7099,0.71,221800001.0
2007-12-03 22:50:00,0.71,0.71,0.71,0.71,211200000.0
2007-12-03 22:51:00,0.71,0.71,0.70985,0.7099,278800002.0
2007-12-03 22:52:00,0.7099,0.70995,0.70985,0.7099,253500001.0
2007-12-03 22:53:00,0.7099,0.7099,0.70985,0.70985,354800000.0
2007-12-03 22:54:00,0.70985,0.7099,0.70985,0.7099,183200000.0
2007-12-03 22:55:00,0.7099,0.7099,0.70985,0.7099,113500000.0
2007-12-03 22:56:00,0.7099,0.7099,0.7099,0.7099,300000000.0
2007-12-03 22:57:00,0.7099,0.7099,0.7098,0.7098,254599998.0
2007-12-03 22:58:00,0.7099,0.70995,0.7099,0.70995,577200006.0
2007-12-03 22:59:00,0.70995,0.71,0.7099,0.70995,1216600020.0
2007-12-03 23:00:00,0.70995,0.7101,0.7099,0.7101,563499995.0
2007-12-03 23:01:00,0.7101,0.7101,0.7099,0.71,405700001.0
2007-12-03 23:02:00,0.71005,0.71005,0.71,0.71,309100002.0
2007-12-03 23:03:00,0.71,0.71005,0.70995,0.71005,386199999.0
2007-12-03 23:04:00,0.70995,0.71015,0.70995,0.71,286900002.0
2007-12-03 23:05:00,0.71,0.71,0.70985,0.71,211499999.0
2007-12-03 23:06:00,0.71,0.71,0.70995,0.71,53300000.0
2007-12-03 23:07:00,0.70995,0.71,0.70985,0.7099,493299999.0
2007-12-03 23:08:00,0.7099,0.70995,0.70985,0.70985,191599998.0
2007-12-03 23:09:00,0.70985,0.70995,0.70975,0.70975,298599999.0
2007-12-03 23:10:00,0.70975,0.70975,0.7097,0.70975,708300000.0
2007-12-03 23:11:00,0.7097,0.7097,0.70965,0.7097,676299987.0
2007-12-03 23:12:00,0.7097,0.70975,0.7097,0.7097,661899980.0
2007-12-03 23:13:00,0.7097,0.7097,0.70965,0.70965,578999994.0
2007-12-03 23:14:00,0.70965,0.70975,0.70965,0.70975,798099998.0
2007-12-03 23:15:00,0.70975,0.70975,0.70975,0.70975,438400001.0
2007-12-03 23:16:00,0.70975,0.7098,0.70975,0.7098,1935100024.0
2007-12-03 23:17:00,0.7098,0.7098,0.70975,0.70975,277100001.0
2007-12-03 23:18:00,0.70975,0.7098,0.70975,0.70975,576900009.0
2007-12-03 23:19:00,0.70975,0.7099,0.70975,0.7098,277300002.0
2007-12-03 23:20:00,0.7099,0.7099,0.70985,0.7099,532200000.0
2007-12-03 23:21:00,0.7099,0.7099,0.7098,0.7099,478900008.0
2007-12-03 23:22:00,0.7099,0.7099,0.7098,0.70985,289500000.0
2007-12-03 23:23:00,0.70985,0.70985,0.7098,0.70985,168000000.0
2007-12-03 23:24:00,0.70985,0.7099,0.70985,0.7099,297800000.0
2007-12-03 23:25:00,0.7099,0.70995,0.7098,0.70995,330800008.0
2007-12-03 23:26:00,0.7099,0.70995,0.7098,0.7099,51200000.0
2007-12-03 23:27:00,0.7099,0.7099,0.70985,0.7099,226400000.0
2007-12-03 23:28:00,0.7099,0.7099,0.70975,0.70975,92300000.0
2007-12-03 23:29:00,0.70975,0.7101,0.70975,0.71005,199200000.0
2007-12-03 23:30:00,0.7101,0.7101,0.70995,0.70995,178000000.0
2007-12-03 23:31:00,0.70995,0.71,0.70975,0.70995,561800000.0
2007-12-03 23:32:00,0.70995,0.71,0.7097,0.70975,686899999.0
2007-12-03 23:33:00,0.70975,0.70995,0.7097,0.7099,887000000.0
2007-12-03 23:34:00,0.7099,0.71005,0.70985,0.7099,307399999.0
2007-12-03 23:35:00,0.7099,0.7099,0.7098,0.70985,294500000.0
2007-12-03 23:36:00,0.7098,0.70985,0.7098,0.7098,874400000.0
2007-12-03 23:37:00,0.70985,0.7099,0.7098,0.70985,1083700000.0
2007-12-03 23:38:00,0.7098,0.7099,0.70975,0.7098,316700001.0
2007-12-03 23:39:00,0.7098,0.7099,0.70975,0.70975,929000004.0
2007-12-03 23:40:00,0.70975,0.70975,0.70975,0.70975,320000000.0
2007-12-03 23:41:00,0.7098,0.70985,0.70975,0.70975,294300000.0
2007-12-03 23:42:00,0.70975,0.70985,0.70975,0.7098,252400000.0
2007-12-03 23:43:00,0.7098,0.7099,0.7098,0.7099,99500000.0
2007-12-03 23:44:00,0.7099,0.7099,0.7098,0.7098,49000000.0
2007-12-03 23:45:00,0.70975,0.7098,0.70975,0.7098,406000000.0
2007-12-03 23:46:00,0.7098,0.7098,0.70955,0.7096,105800000.0
2007-12-03 23:47:00,0.7096,0.70965,0.70955,0.7096,411600004.0
2007-12-03 23:48:00,0.70965,0.7097,0.70955,0.7097,434199996.0
2007-12-03 23:49:00,0.7096,0.7097,0.70955,0.7097,217299999.0
2007-12-03 23:50:00,0.70965,0.7097,0.70965,0.70965,138600000.0
2007-12-03 23:51:00,0.70965,0.7097,0.7096,0.7096,104500000.0
2007-12-03 23:52:00,0.7096,0.70965,0.70955,0.70955,741900001.0
2007-12-03 23:53:00,0.70955,0.70965,0.70955,0.70965,378899999.0
2007-12-03 23:54:00,0.70965,0.7097,0.7096,0.70965,254900001.0
2007-12-03 23:55:00,0.70965,0.7097,0.7096,0.7097,245600001.0
2007-12-03 23:56:00,0.7096,0.7097,0.7096,0.7096,279200000.0
2007-12-03 23:57:00,0.7096,0.7098,0.7096,0.7098,832600009.0
2007-12-03 23:58:00,0.7098,0.7099,0.70975,0.70985,918199984.0
2007-12-03 23:59:00,0.7099,0.7099,0.7097,0.7097,351000001.0
2007-12-04 00:00:00,0.7097,0.7097,0.7096,0.7097,103300000.0
2007-12-04 00:01:00,0.7097,0.7099,0.7097,0.7099,424000000.0
2007-12-04 00:02:00,0.7099,0.70995,0.7098,0.7099,496100000.0
2007-12-04 00:03:00,0.71,0.7101,0.7099,0.71,611999993.0
2007-12-04 00:04:00,0.7101,0.71015,0.71,0.7101,508000000.0
2007-12-04 00:05:00,0.7101,0.7101,0.71,0.71005,423400000.0
2007-12-04 00:06:00,0.71,0.7103,0.71,0.7103,357600000.0
2007-12-04 00:07:00,0.7103,0.7103,0.7102,0.7102,370400000.0
2007-12-04 00:08:00,0.7102,0.7102,0.7101,0.71015,421600000.0
2007-12-04 00:09:00,0.7102,0.7102,0.71005,0.7102,313100001.0
2007-12-04 00:10:00,0.71015,0.7102,0.71005,0.7102,536999998.0
2007-12-04 00:11:00,0.7102,0.7102,0.71005,0.7102,500799999.0
2007-12-04 00:12:00,0.7102,0.7102,0.71,0.7102,305600002.0
2007-12-04 00:13:00,0.7102,0.7102,0.71,0.71005,158399998.0
2007-12-04 00:14:00,0.71005,0.7101,0.71,0.7101,384900001.0
2007-12-04 00:15:00,0.7101,0.7102,0.71,0.7101,235199999.0
2007-12-04 00:16:00,0.7101,0.7102,0.7101,0.7102,503800004.0
2007-12-04 00:17:00,0.7102,0.7102,0.71015,0.71015,586700001.0
2007-12-04 00:18:00,0.71015,0.7103,0.71015,0.71025,252399997.0
2007-12-04 00:19:00,0.71025,0.7103,0.71025,0.7103,136000000.0
2007-12-04 00:20:00,0.7103,0.7103,0.7102,0.7103,247000001.0
2007-12-04 00:21:00,0.7103,0.7103,0.71025,0.71025,142300003.0
2007-12-04 00:22:00,0.71025,0.7103,0.71025,0.7103,229900002.0
2007-12-04 00:23:00,0.7103,0.7103,0.71025,0.7103,132000000.0
2007-12-04 00:24:00,0.7103,0.71035,0.71025,0.7103,162100000.0
2007-12-04 00:25:00,0.7105,0.7106,0.7104,0.7106,513100001.0
2007-12-04 00:26:00,0.7106,0.7106,0.7105,0.7106,187200000.0
2007-12-04 00:27:00,0.7106,0.7106,0.71045,0.71045,312600002.0
2007-12-04 00:28:00,0.7105,0.7105,0.7104,0.7104,141200000.0
2007-12-04 00:29:00,0.71045,0.7105,0.7104,0.7105,132199998.0
2007-12-04 00:30:00,0.71045,0.7105,0.71045,0.71045,254999998.0
2007-12-04 00:31:00,0.71045,0.7105,0.7104,0.7104,94500000.0
2007-12-04 00:32:00,0.71045,0.7105,0.7104,0.71045,82700000.0
2007-12-04 00:33:00,0.71045,0.7105,0.7103,0.7105,413899999.0
2007-12-04 00:34:00,0.7105,0.7105,0.71045,0.71045,91600000.0
2007-12-04 00:35:00,0.71045,0.7105,0.71045,0.71045,140000000.0
2007-12-04 00:36:00,0.71045,0.7105,0.71045,0.7105,116000000.0
2007-12-04 00:37:00,0.7105,0.7106,0.7105,0.7105,112000000.0
2007-12-04 00:38:00,0.71055,0.71055,0.7105,0.71055,326500001.0
2007-12-04 00:39:00,0.71055,0.7106,0.7105,0.71055,176500000.0
2007-12-04 00:40:00,0.7106,0.7106,0.7106,0.7106,16800000.0
2007-12-04 00:41:00,0.7106,0.7106,0.7106,0.7106,9600000.0
2007-12-04 00:42:00,0.7106,0.7106,0.7105,0.7106,67900000.0
2007-12-04 00:43:00,0.71055,0.7106,0.71055,0.7106,72000000.0
2007-12-04 00:44:00,0.7106,0.7106,0.7105,0.7106,52000000.0
2007-12-04 00:45:00,0.7106,0.7106,0.71045,0.71055,169500000.0
2007-12-04 00:46:00,0.7106,0.7106,0.7105,0.7106,183100002.0
2007-12-04 00:47:00,0.7106,0.7106,0.7104,0.71055,348999996.0
2007-12-04 00:48:00,0.7105,0.71055,0.71045,0.7105,312800011.0
2007-12-04 00:49:00,0.7105,0.71055,0.71045,0.7105,197800003.0
2007-12-04 00:50:00,0.7105,0.71055,0.71045,0.7105,167000000.0
2007-12-04 00:51:00,0.7105,0.7106,0.7105,0.7106,313600005.0
2007-12-04 00:52:00,0.7106,0.7106,0.71035,0.7104,349600000.0
2007-12-04 00:53:00,0.7105,0.7105,0.7104,0.7105,231700000.0
2007-12-04 00:54:00,0.7105,0.7105,0.71035,0.7104,475499998.0
2007-12-04 00:55:00,0.7104,0.7104,0.7103,0.7104,700299984.0
2007-12-04 00:56:00,0.7104,0.71065,0.7104,0.71065,619800000.0
2007-12-04 00:57:00,0.71065,0.7108,0.7106,0.71075,412800000.0
2007-12-04 00:58:00,0.71075,0.7108,0.71065,0.71065,590000000.0
2007-12-04 00:59:00,0.71065,0.7107,0.71065,0.7107,292000000.0
2007-12-04 01:00:00,0.7107,0.71075,0.7106,0.71065,1056999994.0
2007-12-04 01:01:00,0.71065,0.7107,0.7106,0.71065,660700007.0
2007-12-04 01:02:00,0.71065,0.7107,0.7106,0.71065,349700000.0
2007-12-04 01:03:00,0.7107,0.71075,0.71065,0.71075,513000000.0
2007-12-04 01:04:00,0.71075,0.7108,0.7107,0.7108,154400002.0
2007-12-04 01:05:00,0.7108,0.7108,0.7107,0.71075,429400003.0
2007-12-04 01:06:00,0.7107,0.7107,0.7107,0.7107,482400000.0
2007-12-04 01:07:00,0.7107,0.7107,0.71065,0.71065,633600000.0
2007-12-04 01:08:00,0.71065,0.71075,0.71055,0.71075,99500000.0
2007-12-04 01:09:00,0.7107,0.71075,0.7107,0.71075,95200000.0
2007-12-04 01:10:00,0.7107,0.7107,0.7105,0.71055,93700000.0
2007-12-04 01:11:00,0.71055,0.7107,0.71055,0.71055,548600000.0
2007-12-04 01:12:00,0.7106,0.7106,0.71045,0.7105,462100000.0
2007-12-04 01:13:00,0.7105,0.71055,0.71045,0.7105,313999997.0
2007-12-04 01:14:00,0.7105,0.71055,0.7104,0.7105,297100000.0
2007-12-04 01:15:00,0.7105,0.7105,0.71045,0.71045,260699999.0
2007-12-04 01:16:00,0.7105,0.71055,0.71045,0.71045,777599995.0
2007-12-04 01:17:00,0.71045,0.7105,0.7104,0.7104,373400007.0
2007-12-04 01:18:00,0.71035,0.7105,0.71035,0.7105,289700006.0
2007-12-04 01:19:00,0.7105,0.7105,0.7104,0.7104,159500002.0
2007-12-04 01:20:00,0.71035,0.7105,0.71035,0.7105,279899996.0
2007-12-04 01:21:00,0.7105,0.7105,0.7105,0.7105,310400000.0
2007-12-04 01:22:00,0.7105,0.7106,0.7105,0.71055,270500000.0
2007-12-04 01:23:00,0.71055,0.71055,0.7104,0.7105,503000002.0
2007-12-04 01:24:00,0.7105,0.71055,0.71045,0.71055,510699997.0
2007-12-04 01:25:00,0.71055,0.71055,0.7105,0.7105,338800000.0
2007-12-04 01:26:00,0.7105,0.71055,0.71045,0.71045,1665300000.0
2007-12-04 01:27:00,0.7105,0.71055,0.7104,0.71045,453500008.0
2007-12-04 01:28:00,0.7104,0.7105,0.7104,0.7105,240399999.0
2007-12-04 01:29:00,0.7105,0.7105,0.7104,0.71045,320100000.0
2007-12-04 01:30:00,0.71045,0.7105,0.7104,0.71045,362900000.0
2007-12-04 01:31:00,0.71045,0.7105,0.71035,0.71045,294200000.0
2007-12-04 01:32:00,0.71045,0.7105,0.71035,0.7105,111200000.0
2007-12-04 01:33:00,0.7105,0.71075,0.7105,0.71075,463300000.0
2007-12-04 01:34:00,0.71075,0.7108,0.7107,0.7108,720200000.0
2007-12-04 01:35:00,0.71075,0.7108,0.7107,0.71075,1466000000.0
2007-12-04 01:36:00,0.71075,0.71095,0.71075,0.7108,1615499994.0
2007-12-04 01:37:00,0.7108,0.7109,0.7108,0.71085,800999994.0
2007-12-04 01:38:00,0.71085,0.7109,0.71085,0.71085,316099999.0
2007-12-04 01:39:00,0.7109,0.7109,0.7108,0.7108,332800000.0
2007-12-04 01:40:00,0.7108,0.7109,0.7108,0.7109,213600000.0
2007-12-04 01:41:00,0.71085,0.71085,0.7107,0.71075,925800000.0
2007-12-04 01:42:00,0.71075,0.7108,0.7107,0.71075,101000000.0
2007-12-04 01:43:00,0.7108,0.7108,0.71065,0.71065,174500000.0
2007-12-04 01:44:00,0.71065,0.71075,0.71065,0.71075,295200000.0
2007-12-04 01:45:00,0.71075,0.71075,0.7106,0.7106,368299994.0
2007-12-04 01:46:00,0.71065,0.7107,0.7106,0.71065,463799998.0
2007-12-04 01:47:00,0.71065,0.7107,0.71065,0.7107,70100000.0
2007-12-04 01:48:00,0.7107,0.7107,0.7106,0.7106,97900000.0
2007-12-04 01:49:00,0.71065,0.71075,0.71065,0.7107,275700000.0
2007-12-04 01:50:00,0.7107,0.7107,0.7106,0.7107,528499999.0
2007-12-04 01:51:00,0.7107,0.7107,0.7106,0.71065,596400003.0
2007-12-04 01:52:00,0.7106,0.7107,0.7106,0.7107,671300001.0
2007-12-04 01:53:00,0.7107,0.7107,0.71055,0.7106,324100000.0
2007-12-04 01:54:00,0.71055,0.7106,0.71055,0.71055,870899999.0
2007-12-04 01:55:00,0.71055,0.7106,0.71055,0.71055,323000000.0
2007-12-04 01:56:00,0.7106,0.7106,0.71055,0.7106,627399999.0
2007-12-04 01:57:00,0.7106,0.71065,0.71055,0.71055,266600000.0
2007-12-04 01:58:00,0.7106,0.71065,0.7105,0.7106,104499999.0
2007-12-04 01:59:00,0.7106,0.71065,0.7106,0.71065,140800000.0
2007-12-04 02:00:00,0.71065,0.71065,0.71055,0.7106,908900002.0
2007-12-04 02:01:00,0.7106,0.71065,0.71055,0.7106,590000007.0
2007-12-04 02:02:00,0.7106,0.71065,0.7106,0.7106,662599991.0
2007-12-04 02:03:00,0.7106,0.71065,0.71055,0.71065,683099992.0
2007-12-04 02:04:00,0.71065,0.71065,0.71055,0.71065,712199998.0
2007-12-04 02:05:00,0.71065,0.7107,0.7106,0.71065,1142100022.0
2007-12-04 02:06:00,0.71065,0.71065,0.71055,0.7106,600500006.0
2007-12-04 02:07:00,0.71055,0.7106,0.7105,0.71055,875300006.0
2007-12-04 02:08:00,0.7106,0.7106,0.71055,0.71055,1233200047.0
2007-12-04 02:09:00,0.71055,0.71055,0.71045,0.71045,887699993.0
2007-12-04 02:10:00,0.71045,0.7105,0.71025,0.71025,1790300021.0
2007-12-04 02:11:00,0.71025,0.7103,0.71015,0.7102,1110400003.0
2007-12-04 02:12:00,0.71025,0.7103,0.7102,0.7103,828800001.0
2007-12-04 02:13:00,0.7103,0.71035,0.71025,0.7103,359600003.0
2007-12-04 02:14:00,0.7103,0.7104,0.7103,0.71035,547799998.0
2007-12-04 02:15:00,0.7103,0.71035,0.71015,0.71025,1348400009.0
2007-12-04 02:16:00,0.71025,0.7103,0.7102,0.71025,1122799967.0
2007-12-04 02:17:00,0.71025,0.7103,0.7102,0.7102,875899986.0
2007-12-04 02:18:00,0.71025,0.7103,0.7102,0.7103,250299994.0
2007-12-04 02:19:00,0.7102,0.7103,0.7102,0.7103,855799971.0
2007-12-04 02:20:00,0.7103,0.7104,0.7103,0.7103,304600000.0
2007-12-04 02:21:00,0.7103,0.7104,0.7101,0.71015,710200001.0
2007-12-04 02:22:00,0.7102,0.7102,0.71005,0.7101,1078500009.0
2007-12-04 02:23:00,0.7101,0.7102,0.71005,0.7101,217000000.0
2007-12-04 02:24:00,0.7101,0.71035,0.71005,0.71035,756500004.0
2007-12-04 02:25:00,0.71035,0.71035,0.7101,0.71015,1077399986.0
2007-12-04 02:26:00,0.7102,0.7103,0.7102,0.7103,697099994.0
2007-12-04 02:27:00,0.7101,0.7102,0.71005,0.71015,697099994.0
2007-12-04 02:28:00,0.71015,0.7103,0.71015,0.71025,432999995.0
2007-12-04 02:29:00,0.71025,0.7103,0.71015,0.7102,1140699993.0
2007-12-04 02:30:00,0.7102,0.7102,0.7102,0.7102,204500003.0
2007-12-04 02:31:00,0.7102,0.7102,0.71015,0.71015,406400011.0
2007-12-04 02:32:00,0.7102,0.7102,0.7102,0.7102,1076800000.0
2007-12-04 02:33:00,0.7102,0.71025,0.7102,0.71025,1076800000.0
2007-12-04 02:34:00,0.71025,0.71025,0.7101,0.7101,1649899989.0
2007-12-04 02:35:00,0.7101,0.71025,0.7101,0.71015,1689500006.0
2007-12-04 02:36:00,0.71015,0.7102,0.70995,0.71,907099999.0
2007-12-04 02:37:00,0.71005,0.71015,0.71005,0.7101,682399999.0
2007-12-04 02:38:00,0.7101,0.71025,0.7101,0.7102,1081299985.0
2007-12-04 02:39:00,0.7102,0.71025,0.7102,0.71025,1388599982.0
2007-12-04 02:40:00,0.71025,0.7103,0.71025,0.7103,793099988.0
2007-12-04 02:41:00,0.7103,0.7103,0.71015,0.71025,1193300000.0
2007-12-04 02:42:00,0.71025,0.71025,0.71015,0.71015,1605399973.0
2007-12-04 02:43:00,0.7102,0.7102,0.71005,0.71005,1170699969.0
2007-12-04 02:44:00,0.71005,0.7101,0.71,0.71005,1074299983.0
2007-12-04 02:45:00,0.71,0.71005,0.70995,0.71005,842199995.0
2007-12-04 02:46:00,0.71005,0.7101,0.70995,0.71,1548499986.0
2007-12-04 02:47:00,0.71005,0.71005,0.71,0.71,955100000.0
2007-12-04 02:48:00,0.71,0.71005,0.70985,0.70995,510600000.0
2007-12-04 02:49:00,0.70995,0.71,0.7099,0.7099,1119300018.0
2007-12-04 02:50:00,0.70995,0.70995,0.7098,0.7099,1176699999.0
2007-12-04 02:51:00,0.7099,0.70995,0.70975,0.7099,1782100006.0
2007-12-04 02:52:00,0.7099,0.70995,0.7098,0.70985,1972899976.0
2007-12-04 02:53:00,0.7101,0.7101,0.71,0.71,1589800003.0
2007-12-04 02:54:00,0.7101,0.7101,0.7101,0.7101,1589800003.0
2007-12-04 02:55:00,0.70975,0.7098,0.7096,0.70975,1589800003.0
2007-12-04 02:56:00,0.70975,0.70985,0.70965,0.7098,2066399997.0
2007-12-04 02:57:00,0.7098,0.7099,0.70975,0.7098,1529800005.0
2007-12-04 02:58:00,0.70985,0.7099,0.7097,0.70985,1072900003.0
2007-12-04 03:00:00,0.7098,0.7099,0.7098,0.7099,1409100012.0
2007-12-04 03:02:00,0.70985,0.70995,0.70985,0.70995,1409100012.0
2007-12-04 03:03:00,0.70995,0.70995,0.70995,0.70995,866400000.0
2007-12-04 03:04:00,0.70995,0.70995,0.7098,0.70985,628399985.0
2007-12-04 03:05:00,0.70985,0.70985,0.7098,0.70985,512100000.0
2007-12-04 03:06:00,0.70985,0.70985,0.70985,0.70985,1020000000.0
2007-12-04 03:07:00,0.7101,0.7101,0.7101,0.7101,1264300015.0
2007-12-04 03:08:00,0.7098,0.70985,0.70975,0.7098,1264300015.0
2007-12-04 03:09:00,0.7098,0.70985,0.70975,0.7098,933499992.0
2007-12-04 03:10:00,0.7098,0.7099,0.7098,0.70985,985599989.0
2007-12-04 03:11:00,0.70985,0.7099,0.7097,0.7098,950199990.0
2007-12-04 03:12:00,0.7102,0.7103,0.7101,0.7102,1112400002.0
2007-12-04 03:13:00,0.7103,0.7103,0.7102,0.7103,1112400002.0
2007-12-04 03:14:00,0.7099,0.71005,0.70985,0.71005,1112400002.0
2007-12-04 03:15:00,0.71,0.7102,0.71,0.7101,2008599984.0
2007-12-04 03:16:00,0.7101,0.7102,0.71005,0.71015,1688099990.0
2007-12-04 03:17:00,0.7102,0.7102,0.7101,0.7101,1129800001.0
2007-12-04 03:18:00,0.71015,0.7102,0.7101,0.7102,349400001.0
2007-12-04 03:19:00,0.7102,0.7103,0.7101,0.7101,1103099995.0
2007-12-04 03:20:00,0.7101,0.7103,0.7101,0.7102,820999986.0
2007-12-04 03:21:00,0.7102,0.71025,0.71015,0.7102,715699998.0
2007-12-04 03:22:00,0.7102,0.71035,0.7102,0.71035,1434599977.0
2007-12-04 03:23:00,0.71035,0.71035,0.71015,0.71025,1192900004.0
2007-12-04 03:24:00,0.71025,0.7103,0.7102,0.71025,1053299991.0
2007-12-04 03:25:00,0.71025,0.7103,0.7102,0.7102,677999996.0
2007-12-04 03:26:00,0.71025,0.71025,0.7102,0.7102,763500000.0
2007-12-04 03:27:00,0.7102,0.71025,0.71015,0.7102,643599982.0
2007-12-04 03:28:00,0.71025,0.7103,0.7102,0.71025,380799992.0
2007-12-04 03:30:00,0.7101,0.7101,0.7101,0.7101,1616700012.0
2007-12-04 03:31:00,0.7103,0.7103,0.7102,0.71025,1616700012.0
2007-12-04 03:32:00,0.71025,0.7103,0.71015,0.71015,959000009.0
2007-12-04 03:33:00,0.7101,0.71015,0.71,0.71,1185399994.0
2007-12-04 03:34:00,0.7101,0.7101,0.71,0.71005,1544300005.0
2007-12-04 03:35:00,0.7101,0.7101,0.71005,0.7101,461100000.0
2007-12-04 03:36:00,0.7101,0.7101,0.71005,0.71005,454000003.0
2007-12-04 03:37:00,0.71005,0.7101,0.70995,0.7101,1546800029.0
2007-12-04 03:38:00,0.7101,0.7101,0.71005,0.7101,181900002.0
2007-12-04 03:39:00,0.7101,0.7101,0.70995,0.7101,424600001.0
2007-12-04 03:40:00,0.7101,0.7101,0.71005,0.7101,180100001.0
2007-12-04 03:41:00,0.7101,0.7101,0.70995,0.71005,823100000.0
2007-12-04 03:42:00,0.71005,0.71005,0.7098,0.70995,1967099989.0
2007-12-04 03:43:00,0.70995,0.71005,0.7098,0.7099,1700300029.0
2007-12-04 03:44:00,0.7099,0.71005,0.7099,0.71,733600008.0
2007-12-04 03:45:00,0.71,0.71005,0.71,0.71005,879900000.0
2007-12-04 03:46:00,0.71005,0.71005,0.71,0.71005,427500000.0
2007-12-04 03:47:00,0.71005,0.7101,0.70995,0.7101,1290399997.0
2007-12-04 03:48:00,0.7101,0.7101,0.71005,0.71005,1231300048.0
2007-12-04 03:49:00,0.7101,0.7101,0.70995,0.7101,469700024.0
2007-12-04 03:50:00,0.7101,0.7101,0.7099,0.70995,987200004.0
2007-12-04 03:51:00,0.70995,0.71,0.70995,0.71,1146200020.0
2007-12-04 03:52:00,0.71,0.71005,0.71,0.71,437300006.0
2007-12-04 03:53:00,0.71,0.71,0.7099,0.71,1319500020.0
2007-12-04 03:54:00,0.71,0.71,0.70995,0.71,617299997.0
2007-12-04 03:55:00,0.71,0.71,0.70995,0.71,666700000.0
2007-12-04 03:56:00,0.71,0.71,0.7099,0.7099,640800000.0
2007-12-04 03:57:00,0.7099,0.7099,0.7098,0.7099,217500000.0
2007-12-04 03:58:00,0.70985,0.70995,0.70985,0.7099,34800000.0
2007-12-04 03:59:00,0.7099,0.70995,0.7098,0.70995,258300005.0
2007-12-04 04:00:00,0.70995,0.70995,0.7097,0.70985,476100000.0
2007-12-04 04:01:00,0.70985,0.70995,0.7098,0.70995,98800000.0
2007-12-04 04:02:00,0.70995,0.70995,0.70985,0.70995,618900003.0
2007-12-04 04:03:00,0.70995,0.71,0.70995,0.71,398200003.0
2007-12-04 04:04:00,0.70995,0.71,0.70985,0.70985,457999998.0
2007-12-04 04:05:00,0.70995,0.71,0.7099,0.70995,1106300011.0
2007-12-04 04:06:00,0.70995,0.71,0.7099,0.7099,318100002.0
2007-12-04 04:07:00,0.7099,0.71005,0.7099,0.71,899700017.0
2007-12-04 04:08:00,0.71,0.71005,0.71,0.71,76300000.0
2007-12-04 04:09:00,0.71,0.7101,0.70995,0.71,723700001.0
2007-12-04 04:10:00,0.71005,0.7101,0.71,0.71005,536699998.0
2007-12-04 04:11:00,0.71005,0.71025,0.70995,0.7102,1554500002.0
2007-12-04 04:12:00,0.7102,0.71025,0.71,0.71015,2106200013.0
2007-12-04 04:13:00,0.71015,0.71035,0.71015,0.7102,1992700001.0
2007-12-04 04:14:00,0.71025,0.71025,0.7101,0.71025,983599981.0
2007-12-04 04:15:00,0.71025,0.71025,0.71005,0.71015,927500004.0
2007-12-04 04:16:00,0.7101,0.71015,0.71005,0.71015,522300001.0
2007-12-04 04:17:00,0.7101,0.7102,0.7101,0.7102,395599990.0
2007-12-04 04:18:00,0.7102,0.7102,0.71005,0.7102,282400000.0
2007-12-04 04:19:00,0.7102,0.7102,0.7102,0.7102,750400000.0
2007-12-04 04:20:00,0.71,0.7102,0.71,0.71,583200000.0
2007-12-04 04:21:00,0.71,0.7101,0.70995,0.71005,514400010.0
2007-12-04 04:22:00,0.71005,0.71005,0.70995,0.71,1045300005.0
2007-12-04 04:23:00,0.71,0.71,0.71,0.71,307900002.0
2007-12-04 04:24:00,0.70995,0.71005,0.70995,0.71005,598899992.0
2007-12-04 04:25:00,0.71,0.7101,0.71,0.71,835500005.0
2007-12-04 04:26:00,0.71,0.7101,0.71,0.7101,280600000.0
2007-12-04 04:27:00,0.7101,0.71015,0.71,0.71015,1665499961.0
2007-12-04 04:28:00,0.71015,0.71015,0.71005,0.7101,1046400005.0
2007-12-04 04:29:00,0.7101,0.71015,0.71005,0.7101,1302199972.0
2007-12-04 04:30:00,0.7101,0.7101,0.71,0.71,1274899970.0
2007-12-04 04:31:00,0.71,0.71015,0.71,0.7101,546300002.0
2007-12-04 04:32:00,0.7101,0.7101,0.71005,0.71005,1044999997.0
2007-12-04 04:33:00,0.71005,0.71005,0.71,0.71005,225100000.0
2007-12-04 04:34:00,0.71005,0.71005,0.71,0.71,177600000.0
2007-12-04 04:35:00,0.71005,0.7101,0.71,0.71005,877799991.0
2007-12-04 04:36:00,0.71005,0.71005,0.70995,0.71005,251499997.0
2007-12-04 04:37:00,0.71,0.71005,0.71,0.71005,164200001.0
2007-12-04 04:38:00,0.71005,0.7101,0.70995,0.7101,505300003.0
2007-12-04 04:39:00,0.7101,0.7101,0.71005,0.71005,1243199996.0
2007-12-04 04:40:00,0.71,0.71015,0.71,0.7101,966200009.0
2007-12-04 04:41:00,0.71005,0.7101,0.71,0.71,684900001.0
2007-12-04 04:42:00,0.71005,0.7101,0.71,0.7101,164900001.0
2007-12-04 04:43:00,0.7101,0.7101,0.70995,0.70995,160400001.0
2007-12-04 04:44:00,0.71005,0.71015,0.71,0.7101,641399998.0
2007-12-04 04:45:00,0.7101,0.7101,0.71,0.71005,570200000.0
2007-12-04 04:46:00,0.71005,0.71015,0.71005,0.7101,727199998.0
2007-12-04 04:47:00,0.7101,0.7101,0.7101,0.7101,516000001.0
2007-12-04 04:48:00,0.7101,0.7101,0.71,0.71,129100000.0
2007-12-04 04:49:00,0.71,0.71005,0.70995,0.70995,977899999.0
2007-12-04 04:50:00,0.71,0.71005,0.71,0.71005,108900000.0
2007-12-04 04:51:00,0.7101,0.7101,0.7099,0.7101,438099989.0
2007-12-04 04:52:00,0.7101,0.7101,0.7099,0.71005,408600014.0
2007-12-04 04:53:00,0.7101,0.7101,0.71005,0.71005,59000000.0
2007-12-04 04:54:00,0.71005,0.7101,0.71005,0.7101,17600000.0
2007-12-04 04:55:00,0.7101,0.7101,0.7101,0.7101,92000000.0
2007-12-04 04:56:00,0.7101,0.7101,0.71005,0.7101,498799997.0
2007-12-04 04:57:00,0.7101,0.7101,0.71,0.7101,93800000.0
2007-12-04 04:58:00,0.7101,0.7101,0.71005,0.7101,348900000.0
2007-12-04 04:59:00,0.7101,0.7102,0.7101,0.7101,670199990.0
2007-12-04 05:00:00,0.7101,0.7101,0.71005,0.71005,170200003.0
2007-12-04 05:01:00,0.71005,0.7101,0.71005,0.7101,1150400015.0
2007-12-04 05:02:00,0.7101,0.7101,0.7101,0.7101,460199983.0
2007-12-04 05:03:00,0.7101,0.7101,0.7101,0.7101,348799993.0
2007-12-04 05:04:00,0.7101,0.7102,0.71005,0.7101,1636800005.0
2007-12-04 05:05:00,0.7101,0.7102,0.7101,0.7102,252100000.0
2007-12-04 05:06:00,0.7102,0.7102,0.7101,0.71015,287600000.0
2007-12-04 05:07:00,0.71015,0.7102,0.7101,0.71015,112600000.0
2007-12-04 05:08:00,0.71015,0.7102,0.7101,0.7102,197000000.0
2007-12-04 05:09:00,0.7102,0.7102,0.71015,0.71015,603600000.0
2007-12-04 05:10:00,0.7102,0.7102,0.71,0.7102,106600000.0
2007-12-04 05:11:00,0.7102,0.7102,0.71015,0.71015,249100000.0
2007-12-04 05:12:00,0.7102,0.71025,0.71015,0.71025,181200000.0
2007-12-04 05:13:00,0.71025,0.7103,0.71015,0.71015,1010499998.0
2007-12-04 05:14:00,0.7102,0.71025,0.71015,0.71015,261800006.0
2007-12-04 05:15:00,0.71015,0.7102,0.71005,0.7101,514500003.0
2007-12-04 05:16:00,0.7101,0.7102,0.7101,0.7102,69200000.0
2007-12-04 05:17:00,0.71005,0.7102,0.71,0.71015,98600000.0
2007-12-04 05:18:00,0.7102,0.7102,0.7101,0.71015,647000001.0
2007-12-04 05:19:00,0.71015,0.71015,0.71005,0.71015,1230600004.0
2007-12-04 05:20:00,0.7101,0.7102,0.71,0.71015,326200000.0
2007-12-04 05:21:00,0.71015,0.7102,0.71,0.71,92800000.0
2007-12-04 05:22:00,0.71,0.7102,0.7099,0.7099,251900001.0
2007-12-04 05:23:00,0.70995,0.71015,0.70995,0.71005,640600000.0
2007-12-04 05:24:00,0.71005,0.71005,0.7099,0.7099,261800000.0
2007-12-04 05:25:00,0.7099,0.7101,0.7099,0.71,398700000.0
2007-12-04 05:26:00,0.71005,0.71005,0.70985,0.70985,134300000.0
2007-12-04 05:27:00,0.7101,0.7101,0.70995,0.71,482399995.0
2007-12-04 05:28:00,0.71,0.7101,0.7099,0.7101,226800000.0
2007-12-04 05:29:00,0.7101,0.7101,0.7099,0.71,1046400000.0
2007-12-04 05:30:00,0.71,0.7101,0.71,0.7101,745800000.0
2007-12-04 05:31:00,0.7101,0.71015,0.71005,0.7101,348500000.0
2007-12-04 05:32:00,0.7101,0.7102,0.70995,0.71,615400000.0
2007-12-04 05:33:00,0.71005,0.7102,0.7099,0.7101,1360400033.0
2007-12-04 05:34:00,0.7101,0.7102,0.7101,0.71015,634500000.0
2007-12-04 05:35:00,0.71015,0.7102,0.7101,0.71015,371099996.0
2007-12-04 05:36:00,0.7101,0.71015,0.70995,0.71015,205600000.0
2007-12-04 05:37:00,0.7102,0.7102,0.7101,0.71015,351300000.0
2007-12-04 05:38:00,0.71015,0.7102,0.7101,0.71015,278500000.0
2007-12-04 05:39:00,0.71015,0.7102,0.7101,0.7102,64000000.0
2007-12-04 05:40:00,0.7102,0.7103,0.71015,0.71015,1041400010.0
2007-12-04 05:41:00,0.71015,0.7102,0.71015,0.7102,1259500021.0
2007-12-04 05:42:00,0.7102,0.7102,0.7102,0.7102,328400000.0
2007-12-04 05:43:00,0.7102,0.7102,0.7102,0.7102,229200000.0
2007-12-04 05:44:00,0.7102,0.71025,0.71015,0.71025,411199989.0
2007-12-04 05:45:00,0.71025,0.71025,0.7101,0.7101,424699994.0
2007-12-04 05:46:00,0.7101,0.7102,0.7101,0.71015,888999994.0
2007-12-04 05:47:00,0.71015,0.71015,0.7101,0.71015,465600000.0
2007-12-04 05:48:00,0.71015,0.71015,0.7101,0.7101,570000000.0
2007-12-04 05:49:00,0.71015,0.71015,0.70995,0.7101,363200000.0
2007-12-04 05:50:00,0.71015,0.71015,0.71,0.71005,461300000.0
2007-12-04 05:51:00,0.71005,0.71005,0.71,0.71,112800000.0
2007-12-04 05:52:00,0.71,0.7102,0.71,0.7101,191199992.0
2007-12-04 05:53:00,0.71005,0.7102,0.71005,0.7102,257900000.0
2007-12-04 05:54:00,0.7102,0.7102,0.7101,0.7102,145600000.0
2007-12-04 05:55:00,0.7102,0.7102,0.7101,0.7102,296000000.0
2007-12-04 05:56:00,0.7102,0.7102,0.7102,0.7102,462399998.0
2007-12-04 05:57:00,0.7102,0.7102,0.71015,0.7102,367200000.0
2007-12-04 05:58:00,0.7102,0.7102,0.7101,0.7102,535399983.0
2007-12-04 05:59:00,0.71005,0.7102,0.71,0.7102,101500000.0
2007-12-04 06:00:00,0.7102,0.7102,0.71005,0.7102,233600000.0
2007-12-04 06:01:00,0.7102,0.7102,0.7101,0.7102,86400000.0
2007-12-04 06:02:00,0.7102,0.7102,0.7101,0.7102,159300000.0
2007-12-04 06:03:00,0.7102,0.7103,0.71015,0.71015,352000001.0
2007-12-04 06:04:00,0.71015,0.7103,0.71015,0.71025,197600000.0
2007-12-04 06:05:00,0.71025,0.7103,0.71025,0.7103,230000000.0
2007-12-04 06:06:00,0.71025,0.7103,0.71025,0.71025,230800000.0
2007-12-04 06:07:00,0.71025,0.71025,0.71015,0.71015,129799998.0
2007-12-04 06:08:00,0.71015,0.7102,0.71015,0.7102,322699991.0
2007-12-04 06:09:00,0.7102,0.7102,0.7101,0.71015,130599996.0
2007-12-04 06:10:00,0.71015,0.7102,0.71015,0.71015,603200006.0
2007-12-04 06:11:00,0.71015,0.7102,0.7101,0.7102,930900000.0
2007-12-04 06:12:00,0.7102,0.71025,0.71015,0.71015,416000006.0
2007-12-04 06:13:00,0.7101,0.7102,0.7101,0.7101,408899999.0
2007-12-04 06:14:00,0.71015,0.7102,0.7101,0.71015,309700000.0
2007-12-04 06:15:00,0.71015,0.71015,0.7101,0.71015,325099999.0
2007-12-04 06:16:00,0.71015,0.71015,0.71005,0.7101,674099996.0
2007-12-04 06:17:00,0.7101,0.7103,0.7101,0.71025,1127299997.0
2007-12-04 06:18:00,0.71025,0.71025,0.7101,0.71025,518400008.0
2007-12-04 06:19:00,0.71025,0.7103,0.71015,0.71015,933499998.0
2007-12-04 06:20:00,0.7102,0.7103,0.71015,0.71025,425900004.0
2007-12-04 06:21:00,0.7102,0.7103,0.71015,0.7102,891400004.0
2007-12-04 06:22:00,0.7102,0.7102,0.71015,0.71015,240399997.0
2007-12-04 06:23:00,0.71015,0.71025,0.71015,0.7102,156500000.0
2007-12-04 06:24:00,0.71015,0.71025,0.71015,0.7102,1085399996.0
2007-12-04 06:25:00,0.7102,0.71025,0.7102,0.71025,580000000.0
2007-12-04 06:26:00,0.71025,0.71035,0.7102,0.71035,546799992.0
2007-12-04 06:27:00,0.71035,0.71045,0.7102,0.71025,1167100001.0
2007-12-04 06:28:00,0.7102,0.71025,0.7102,0.71025,398200000.0
2007-12-04 06:29:00,0.71025,0.71035,0.71025,0.7103,817799997.0
2007-12-04 06:30:00,0.7103,0.71035,0.71025,0.71025,1679800007.0
2007-12-04 06:31:00,0.71025,0.7104,0.71025,0.7104,1124100000.0
2007-12-04 06:32:00,0.7103,0.7104,0.7103,0.7103,1340200004.0
2007-12-04 06:33:00,0.7103,0.7104,0.71015,0.7103,389300000.0
2007-12-04 06:34:00,0.7103,0.71035,0.7103,0.71035,716799985.0
2007-12-04 06:35:00,0.71035,0.7104,0.7103,0.71035,1370699999.0
2007-12-04 06:36:00,0.71035,0.7104,0.71035,0.7104,184000000.0
2007-12-04 06:37:00,0.7104,0.7104,0.7104,0.7104,156000000.0
2007-12-04 06:38:00,0.7104,0.7104,0.71035,0.7104,188000000.0
2007-12-04 06:39:00,0.7104,0.7104,0.7103,0.71035,720200000.0
2007-12-04 06:40:00,0.71035,0.7104,0.71035,0.7104,700600000.0
2007-12-04 06:41:00,0.71035,0.7104,0.71015,0.71015,494700000.0
2007-12-04 06:42:00,0.7102,0.7103,0.71015,0.7103,1249600002.0
2007-12-04 06:43:00,0.71015,0.7103,0.7101,0.71025,415600000.0
2007-12-04 06:44:00,0.7103,0.7103,0.7101,0.7101,423400013.0
2007-12-04 06:45:00,0.71015,0.7103,0.71015,0.71025,938299982.0
2007-12-04 06:46:00,0.71025,0.7103,0.71015,0.71015,753900003.0
2007-12-04 06:47:00,0.7102,0.71025,0.71015,0.71025,324799999.0
2007-12-04 06:48:00,0.71025,0.71025,0.7102,0.71025,352599994.0
2007-12-04 06:49:00,0.71025,0.7103,0.7102,0.7103,82100000.0
2007-12-04 06:50:00,0.71025,0.71035,0.7102,0.7102,586200007.0
2007-12-04 06:51:00,0.7102,0.7103,0.7102,0.7103,221600000.0
2007-12-04 06:52:00,0.71015,0.7104,0.7101,0.7104,1035799998.0
2007-12-04 06:53:00,0.7104,0.7104,0.7104,0.7104,188000000.0
2007-12-04 06:54:00,0.7104,0.71045,0.7103,0.71045,723100000.0
2007-12-04 06:55:00,0.71045,0.71045,0.71025,0.71035,191100000.0
2007-12-04 06:56:00,0.7103,0.71045,0.71025,0.71035,531000010.0
2007-12-04 06:57:00,0.7104,0.71045,0.71035,0.71035,1214000012.0
2007-12-04 06:58:00,0.71035,0.7105,0.71035,0.71045,750000008.0
2007-12-04 06:59:00,0.71045,0.7105,0.71035,0.71045,1187600018.0
2007-12-04 07:00:00,0.71045,0.71055,0.7104,0.71055,982600014.0
2007-12-04 07:01:00,0.71055,0.71055,0.71045,0.71045,1668600010.0
2007-12-04 07:02:00,0.71045,0.71055,0.71045,0.7105,829499988.0
2007-12-04 07:03:00,0.7105,0.7105,0.71045,0.71045,203299999.0
2007-12-04 07:04:00,0.71045,0.7105,0.71035,0.71045,315899998.0
2007-12-04 07:05:00,0.7105,0.71055,0.71045,0.7105,584700003.0
2007-12-04 07:06:00,0.7105,0.71065,0.7105,0.71065,332799999.0
2007-12-04 07:07:00,0.71065,0.71065,0.7105,0.71065,470799998.0
2007-12-04 07:08:00,0.71065,0.7107,0.7106,0.7106,578100000.0
2007-12-04 07:09:00,0.7107,0.7107,0.7106,0.7107,335600000.0
2007-12-04 07:10:00,0.7107,0.71075,0.71065,0.71075,861000002.0
2007-12-04 07:11:00,0.71075,0.7108,0.7107,0.7107,675700000.0
2007-12-04 07:12:00,0.7107,0.71075,0.71065,0.71065,596700002.0
2007-12-04 07:13:00,0.71065,0.71075,0.7106,0.7107,1116899992.0
2007-12-04 07:14:00,0.7107,0.71075,0.7107,0.71075,203900000.0
2007-12-04 07:15:00,0.7107,0.7108,0.7107,0.71075,473300012.0
2007-12-04 07:16:00,0.71075,0.71075,0.7107,0.7107,916200010.0
2007-12-04 07:17:00,0.7107,0.71085,0.71065,0.71085,815000005.0
2007-12-04 07:18:00,0.7108,0.7109,0.71075,0.71075,1310000008.0
2007-12-04 07:19:00,0.71075,0.71095,0.71075,0.7108,1355099992.0
2007-12-04 07:20:00,0.71085,0.71085,0.7107,0.71075,1390900001.0
2007-12-04 07:21:00,0.71075,0.71085,0.71065,0.71075,976199993.0
2007-12-04 07:22:00,0.7107,0.7109,0.7107,0.71085,657699987.0
2007-12-04 07:23:00,0.71085,0.71085,0.71075,0.7108,582700000.0
2007-12-04 07:24:00,0.71065,0.7107,0.7106,0.71065,81300000.0
2007-12-04 07:25:00,0.7108,0.7108,0.7107,0.71075,470399999.0
2007-12-04 07:26:00,0.7107,0.7108,0.7107,0.7108,450000001.0
2007-12-04 07:27:00,0.7108,0.7108,0.71075,0.71075,344000000.0
2007-12-04 07:28:00,0.71075,0.7108,0.7107,0.71075,449299995.0
2007-12-04 07:29:00,0.7108,0.7108,0.7107,0.71075,691100000.0
2007-12-04 07:30:00,0.71075,0.7108,0.71055,0.7108,249699996.0
2007-12-04 07:31:00,0.7108,0.7108,0.71075,0.7108,222800000.0
2007-12-04 07:32:00,0.7108,0.7108,0.7107,0.71075,93900000.0
2007-12-04 07:33:00,0.7108,0.7108,0.71075,0.7108,146100000.0
2007-12-04 07:34:00,0.7108,0.7108,0.71075,0.7108,142700000.0
2007-12-04 07:35:00,0.7108,0.7108,0.71075,0.7108,180600000.0
2007-12-04 07:36:00,0.71075,0.7108,0.71065,0.7108,194700000.0
2007-12-04 07:37:00,0.7108,0.7108,0.71065,0.71065,27200000.0
2007-12-04 07:38:00,0.7108,0.7108,0.7108,0.7108,319200000.0
2007-12-04 07:39:00,0.7108,0.7108,0.7107,0.7108,94000000.0
2007-12-04 07:40:00,0.7108,0.7108,0.71065,0.7107,336199996.0
2007-12-04 07:41:00,0.7107,0.71075,0.71065,0.71075,502100003.0
2007-12-04 07:42:00,0.7107,0.7108,0.71065,0.7107,419299994.0
2007-12-04 07:43:00,0.7107,0.7107,0.7106,0.7106,1217499992.0
2007-12-04 07:44:00,0.7106,0.7107,0.7106,0.7107,1132899977.0
2007-12-04 07:45:00,0.7107,0.7107,0.71055,0.7107,602599989.0
2007-12-04 07:46:00,0.7107,0.7108,0.7107,0.7107,1464000008.0
2007-12-04 07:47:00,0.7107,0.7107,0.7106,0.7106,370600000.0
2007-12-04 07:48:00,0.71055,0.7107,0.7105,0.71055,599900000.0
2007-12-04 07:49:00,0.71055,0.7107,0.7105,0.7106,485000015.0
2007-12-04 07:50:00,0.7106,0.71065,0.71055,0.71065,591000012.0
2007-12-04 07:51:00,0.71065,0.71065,0.71055,0.71065,408899996.0
2007-12-04 07:52:00,0.7107,0.7107,0.7106,0.71065,151800000.0
2007-12-04 07:53:00,0.7106,0.7107,0.7106,0.71065,135900001.0
2007-12-04 07:54:00,0.71065,0.7107,0.7106,0.7106,959100000.0
2007-12-04 07:55:00,0.71065,0.7107,0.71055,0.71055,134500000.0
2007-12-04 07:56:00,0.7107,0.7107,0.71055,0.7107,162399998.0
2007-12-04 07:57:00,0.7107,0.7107,0.7106,0.71065,1005600012.0
2007-12-04 07:58:00,0.71065,0.7108,0.7106,0.7108,486600002.0
2007-12-04 07:59:00,0.7108,0.7108,0.7106,0.7106,973100003.0
2007-12-04 08:00:00,0.7106,0.7106,0.71045,0.71055,342299994.0
2007-12-04 08:01:00,0.71055,0.7106,0.71055,0.7106,336100006.0
2007-12-04 08:02:00,0.7106,0.7106,0.71055,0.71055,337199989.0
2007-12-04 08:03:00,0.71055,0.7106,0.71045,0.71055,90600000.0
2007-12-04 08:04:00,0.71055,0.7106,0.7105,0.7105,184600000.0
2007-12-04 08:05:00,0.7105,0.7106,0.7105,0.71055,134300000.0
2007-12-04 08:06:00,0.71055,0.7106,0.7105,0.71055,133100000.0
2007-12-04 08:07:00,0.71055,0.71055,0.7104,0.7105,140100000.0
2007-12-04 08:08:00,0.7105,0.71055,0.71045,0.7105,489900008.0
2007-12-04 08:09:00,0.7105,0.7105,0.7104,0.71045,531300013.0
2007-12-04 08:10:00,0.7105,0.7105,0.71045,0.7105,470199995.0
2007-12-04 08:11:00,0.71045,0.7106,0.71045,0.7105,556499995.0
2007-12-04 08:12:00,0.7105,0.7106,0.71045,0.71045,315999999.0
2007-12-04 08:13:00,0.71045,0.7106,0.71045,0.7105,372599996.0
2007-12-04 08:14:00,0.71055,0.7107,0.7105,0.71065,649299995.0
2007-12-04 08:15:00,0.71065,0.7107,0.7106,0.71065,942700003.0
2007-12-04 08:16:00,0.71065,0.7107,0.71065,0.7107,184000000.0
2007-12-04 08:17:00,0.7107,0.7107,0.71055,0.7107,561499997.0
2007-12-04 08:18:00,0.7107,0.7107,0.7107,0.7107,316799987.0
2007-12-04 08:19:00,0.7107,0.7107,0.71055,0.7107,405899997.0
2007-12-04 08:20:00,0.7107,0.71095,0.71065,0.71075,691700012.0
2007-12-04 08:21:00,0.71075,0.71075,0.71065,0.7107,653800002.0
2007-12-04 08:22:00,0.7107,0.7108,0.71065,0.7107,507300001.0
2007-12-04 08:23:00,0.7107,0.71085,0.71065,0.71075,601599998.0
2007-12-04 08:24:00,0.71075,0.7108,0.7107,0.71075,507100002.0
2007-12-04 08:25:00,0.71075,0.7108,0.71055,0.71055,172800000.0
2007-12-04 08:26:00,0.7106,0.71085,0.71055,0.71085,253600000.0
2007-12-04 08:27:00,0.71085,0.71085,0.7107,0.7108,819100004.0
2007-12-04 08:28:00,0.7108,0.71085,0.7108,0.7108,195300001.0
2007-12-04 08:29:00,0.7108,0.71085,0.71075,0.71085,404999996.0
2007-12-04 08:30:00,0.7108,0.7109,0.7108,0.71085,234700000.0
2007-12-04 08:31:00,0.71085,0.71085,0.71075,0.71075,942900002.0
2007-12-04 08:32:00,0.7108,0.71085,0.71075,0.71085,348400000.0
2007-12-04 08:33:00,0.71085,0.71085,0.7108,0.71085,199100000.0
2007-12-04 08:34:00,0.71085,0.71085,0.71065,0.71085,430399996.0
2007-12-04 08:35:00,0.7108,0.71085,0.71075,0.7108,819199996.0
2007-12-04 08:36:00,0.7108,0.7109,0.7108,0.7109,165000000.0
2007-12-04 08:37:00,0.7109,0.7109,0.71085,0.71085,38600000.0
2007-12-04 08:38:00,0.71085,0.7109,0.71075,0.7109,127900000.0
2007-12-04 08:39:00,0.7109,0.7109,0.7108,0.7109,142400000.0
2007-12-04 08:40:00,0.7109,0.7109,0.7109,0.7109,57300000.0
2007-12-04 08:41:00,0.71085,0.7109,0.7108,0.7109,222800001.0
2007-12-04 08:42:00,0.7109,0.7109,0.7107,0.71085,120700000.0
2007-12-04 08:43:00,0.71085,0.7109,0.7107,0.7109,184000000.0
2007-12-04 08:44:00,0.7109,0.7109,0.71085,0.7109,149300000.0
2007-12-04 08:45:00,0.7109,0.7109,0.71085,0.71085,164200000.0
2007-12-04 08:46:00,0.7109,0.7109,0.71075,0.7109,140200000.0
2007-12-04 08:47:00,0.7109,0.7109,0.7108,0.71085,38900000.0
2007-12-04 08:48:00,0.71085,0.71085,0.71075,0.7108,42900000.0
2007-12-04 08:49:00,0.7107,0.71085,0.7107,0.7108,1661099990.0
2007-12-04 08:50:00,0.7108,0.71085,0.7108,0.7108,263000008.0
2007-12-04 08:51:00,0.7108,0.7108,0.71065,0.71075,292300000.0
2007-12-04 08:52:00,0.71075,0.71075,0.7106,0.71065,355299993.0
2007-12-04 08:53:00,0.7107,0.71075,0.71065,0.71075,215200000.0
2007-12-04 08:54:00,0.71075,0.71075,0.71065,0.7107,29800000.0
2007-12-04 08:55:00,0.7107,0.71075,0.7106,0.71075,199000001.0
2007-12-04 08:56:00,0.71075,0.71085,0.7107,0.7108,298399992.0
2007-12-04 08:57:00,0.7108,0.7109,0.71075,0.7109,214399995.0
2007-12-04 08:58:00,0.7109,0.7109,0.7108,0.71085,16500000.0
2007-12-04 08:59:00,0.71085,0.71085,0.71075,0.7108,393600000.0
2007-12-04 09:00:00,0.7108,0.71085,0.71075,0.71085,479399998.0
2007-12-04 09:01:00,0.71085,0.71085,0.7107,0.71075,422300004.0
2007-12-04 09:02:00,0.71075,0.71075,0.7107,0.7107,44800000.0
2007-12-04 09:03:00,0.7107,0.7107,0.7107,0.7107,97800000.0
2007-12-04 09:04:00,0.7107,0.7107,0.7106,0.7107,50600000.0
2007-12-04 09:05:00,0.7107,0.71075,0.7106,0.71075,545900000.0
2007-12-04 09:06:00,0.7107,0.71075,0.7106,0.71065,826500006.0
2007-12-04 09:07:00,0.7106,0.71065,0.71055,0.71055,415099999.0
2007-12-04 09:08:00,0.71055,0.7106,0.71045,0.71055,161500000.0
2007-12-04 09:09:00,0.71055,0.71055,0.7104,0.7105,42700000.0
2007-12-04 09:10:00,0.7105,0.7106,0.7105,0.7106,284399999.0
2007-12-04 09:11:00,0.7106,0.7106,0.71055,0.7106,173700000.0
2007-12-04 09:12:00,0.7105,0.71065,0.7105,0.7106,146900000.0
2007-12-04 09:13:00,0.7106,0.7106,0.71055,0.7106,135400000.0
2007-12-04 09:14:00,0.7106,0.7106,0.71055,0.7106,267900000.0
2007-12-04 09:15:00,0.7106,0.7107,0.7106,0.7107,75000000.0
2007-12-04 09:16:00,0.7107,0.71085,0.7107,0.7108,44100000.0
2007-12-04 09:17:00,0.7108,0.7109,0.7108,0.7108,21800000.0
2007-12-04 09:18:00,0.7108,0.7108,0.71065,0.7108,416000001.0
2007-12-04 09:19:00,0.7108,0.7108,0.7107,0.71075,104100000.0
2007-12-04 09:20:00,0.71075,0.71075,0.7107,0.7107,118300000.0
2007-12-04 09:21:00,0.7107,0.7107,0.7104,0.71045,65700000.0
2007-12-04 09:22:00,0.7105,0.7106,0.7104,0.71055,623499998.0
2007-12-04 09:23:00,0.71055,0.71055,0.71045,0.71045,347300000.0
2007-12-04 09:24:00,0.71045,0.71045,0.7104,0.71045,356200000.0
2007-12-04 09:25:00,0.71045,0.71045,0.71035,0.71035,979199996.0
2007-12-04 09:26:00,0.71035,0.7104,0.7102,0.71035,756400000.0
2007-12-04 09:27:00,0.71035,0.7104,0.71025,0.71035,633000010.0
2007-12-04 09:28:00,0.71035,0.7104,0.71025,0.71025,222600000.0
2007-12-04 09:29:00,0.71025,0.7105,0.71025,0.71035,307200000.0
2007-12-04 09:30:00,0.71035,0.7105,0.71035,0.71045,860899994.0
2007-12-04 09:31:00,0.7104,0.7106,0.7104,0.71045,457400001.0
2007-12-04 09:32:00,0.71045,0.7105,0.7104,0.71045,763599994.0
2007-12-04 09:33:00,0.7105,0.7105,0.7103,0.71035,360999999.0
2007-12-04 09:34:00,0.71035,0.7104,0.71025,0.71035,1076699995.0
2007-12-04 09:35:00,0.7104,0.71045,0.71035,0.71045,584500003.0
2007-12-04 09:36:00,0.71045,0.71045,0.7104,0.7104,146500000.0
2007-12-04 09:37:00,0.7104,0.7104,0.71035,0.7104,630300008.0
2007-12-04 09:38:00,0.7104,0.71065,0.7104,0.7106,1033100012.0
2007-12-04 09:39:00,0.7106,0.7106,0.71045,0.71055,161600000.0
2007-12-04 09:40:00,0.71055,0.71085,0.71055,0.71085,838300001.0
2007-12-04 09:41:00,0.7108,0.71085,0.7107,0.71075,923200006.0
2007-12-04 09:42:00,0.71075,0.71085,0.71065,0.71075,1051399996.0
2007-12-04 09:43:00,0.7108,0.71085,0.7107,0.7108,837299991.0
2007-12-04 09:44:00,0.7108,0.71085,0.71075,0.71085,482799998.0
2007-12-04 09:45:00,0.7108,0.7109,0.7108,0.71085,988200003.0
2007-12-04 09:46:00,0.7109,0.71095,0.7107,0.7107,1246900004.0
2007-12-04 09:47:00,0.71075,0.7108,0.7107,0.71075,1158699988.0
2007-12-04 09:48:00,0.71075,0.71075,0.7106,0.7107,837899984.0
2007-12-04 09:49:00,0.7107,0.71085,0.7106,0.7107,1226099979.0
2007-12-04 09:50:00,0.7107,0.7108,0.7107,0.7107,1003599994.0
2007-12-04 09:51:00,0.71075,0.71085,0.7107,0.71085,1012200016.0
2007-12-04 09:52:00,0.71085,0.7109,0.7107,0.71085,487799996.0
2007-12-04 09:53:00,0.7108,0.71085,0.71065,0.71065,161700000.0
2007-12-04 09:54:00,0.7106,0.71065,0.71055,0.71065,104300000.0
2007-12-04 09:55:00,0.71065,0.71065,0.7103,0.7103,50900000.0
2007-12-04 09:56:00,0.7103,0.7104,0.7102,0.7102,239400000.0
2007-12-04 09:57:00,0.7102,0.7103,0.71015,0.71015,345800000.0
2007-12-04 09:58:00,0.71015,0.7102,0.71,0.71005,787599990.0
2007-12-04 09:59:00,0.71005,0.71005,0.7098,0.70995,280200000.0
2007-12-04 10:00:00,0.70995,0.71005,0.7098,0.70985,146800000.0
2007-12-04 10:01:00,0.70985,0.70985,0.70975,0.70975,1243399999.0
2007-12-04 10:02:00,0.70975,0.70975,0.70965,0.7097,452400000.0
2007-12-04 10:03:00,0.7097,0.70975,0.70965,0.70965,413900005.0
2007-12-04 10:04:00,0.70965,0.71005,0.70965,0.71005,1880000005.0
2007-12-04 10:05:00,0.70995,0.71005,0.7096,0.70965,1226199999.0
2007-12-04 10:06:00,0.7095,0.7095,0.7094,0.7095,820200010.0
2007-12-04 10:07:00,0.70955,0.70955,0.70945,0.70945,820200010.0
2007-12-04 10:08:00,0.70945,0.7095,0.70945,0.70945,529300000.0
2007-12-04 10:09:00,0.70945,0.7095,0.7094,0.7095,531100000.0
2007-12-04 10:10:00,0.7095,0.7095,0.70935,0.7094,195900000.0
2007-12-04 10:11:00,0.7094,0.7095,0.70935,0.7095,856699988.0
2007-12-04 10:12:00,0.7095,0.7095,0.70945,0.7095,222400000.0
2007-12-04 10:13:00,0.7095,0.70955,0.70945,0.7095,538799998.0
2007-12-04 10:14:00,0.70945,0.7096,0.70945,0.70955,383699997.0
2007-12-04 10:15:00,0.70955,0.70955,0.70935,0.7094,619499996.0
2007-12-04 10:16:00,0.70935,0.70945,0.70935,0.70935,344899998.0
2007-12-04 10:17:00,0.70935,0.7094,0.7093,0.7094,230300000.0
2007-12-04 10:18:00,0.7094,0.70955,0.7094,0.70955,201400000.0
2007-12-04 10:19:00,0.70955,0.70955,0.7094,0.7095,247900000.0
2007-12-04 10:20:00,0.70945,0.70945,0.70935,0.7094,167800000.0
2007-12-04 10:21:00,0.70935,0.7094,0.7093,0.7094,448399997.0
2007-12-04 10:22:00,0.7094,0.70945,0.70925,0.7094,709849989.0
2007-12-04 10:23:00,0.7094,0.70945,0.7094,0.70945,393050000.0
2007-12-04 10:24:00,0.70945,0.7095,0.7093,0.70935,684600004.0
2007-12-04 10:25:00,0.7094,0.70955,0.7093,0.7095,875400004.0
2007-12-04 10:26:00,0.7095,0.70965,0.7095,0.70955,783000000.0
2007-12-04 10:27:00,0.70955,0.7098,0.70955,0.70975,652700001.0
2007-12-04 10:28:00,0.7098,0.7098,0.70975,0.7098,388000000.0
2007-12-04 10:29:00,0.7098,0.7098,0.7098,0.7098,680800000.0
2007-12-04 10:30:00,0.7098,0.70985,0.7097,0.7098,130200001.0
2007-12-04 10:31:00,0.7098,0.70995,0.70975,0.7099,766100008.0
2007-12-04 10:32:00,0.7099,0.71005,0.7099,0.71,51900000.0
2007-12-04 10:33:00,0.71005,0.7101,0.70995,0.71,323499997.0
2007-12-04 10:34:00,0.71,0.71,0.7098,0.7098,259000000.0
2007-12-04 10:35:00,0.7098,0.70995,0.7098,0.7099,562400009.0
2007-12-04 10:36:00,0.7099,0.71005,0.7098,0.71,286400000.0
2007-12-04 10:37:00,0.71005,0.71005,0.7099,0.71,478899997.0
2007-12-04 10:38:00,0.71,0.71,0.70975,0.7099,982900003.0
2007-12-04 10:39:00,0.7099,0.71,0.70985,0.7099,1105899977.0
2007-12-04 10:40:00,0.7099,0.70995,0.7098,0.7098,105400000.0
2007-12-04 10:41:00,0.7098,0.70985,0.70965,0.7097,401200001.0
2007-12-04 10:42:00,0.7097,0.70985,0.7097,0.7098,163800000.0
2007-12-04 10:43:00,0.7098,0.70985,0.7097,0.7098,186100001.0
2007-12-04 10:44:00,0.7098,0.70985,0.7097,0.7097,978199987.0
2007-12-04 10:45:00,0.70975,0.70975,0.7094,0.7095,997200002.0
2007-12-04 10:46:00,0.7095,0.70955,0.70935,0.7094,158900000.0
2007-12-04 10:47:00,0.7094,0.7095,0.70935,0.70945,188099997.0
2007-12-04 10:48:00,0.70945,0.70965,0.70945,0.7096,92300000.0
2007-12-04 10:49:00,0.711,0.7111,0.711,0.711,173699999.0
2007-12-04 10:50:00,0.7095,0.70965,0.70945,0.7096,173699999.0
2007-12-04 10:51:00,0.70955,0.70965,0.70945,0.70945,309299999.0
2007-12-04 10:52:00,0.70945,0.7095,0.7094,0.7094,236400000.0
2007-12-04 10:53:00,0.7094,0.70945,0.7094,0.7094,269800001.0
2007-12-04 10:54:00,0.7094,0.70945,0.70935,0.7094,341099998.0
2007-12-04 10:55:00,0.7094,0.7094,0.70925,0.70925,74200000.0
2007-12-04 10:56:00,0.7093,0.70935,0.7092,0.7092,644999999.0
2007-12-04 10:57:00,0.70925,0.7093,0.7091,0.70915,403500000.0
2007-12-04 10:58:00,0.70915,0.7093,0.70905,0.7092,1090800007.0
2007-12-04 10:59:00,0.70925,0.70945,0.7092,0.70945,371000001.0
2007-12-04 11:00:00,0.70945,0.7097,0.7094,0.7096,943200000.0
2007-12-04 11:01:00,0.7096,0.7096,0.70945,0.70945,244000000.0
2007-12-04 11:02:00,0.70945,0.7095,0.70935,0.70945,1097199990.0
2007-12-04 11:03:00,0.70945,0.7095,0.70945,0.70945,215500000.0
2007-12-04 11:04:00,0.70945,0.7095,0.70945,0.7095,136000000.0
2007-12-04 11:05:00,0.7095,0.7095,0.7095,0.7095,494400000.0
2007-12-04 11:06:00,0.7095,0.70955,0.7095,0.70955,361800000.0
2007-12-04 11:07:00,0.70955,0.7097,0.70955,0.70965,57600000.0
2007-12-04 11:08:00,0.70965,0.70975,0.7096,0.7097,430999999.0
2007-12-04 11:09:00,0.7097,0.70975,0.70955,0.7096,1017899992.0
2007-12-04 11:10:00,0.7096,0.70975,0.70955,0.7097,710699995.0
2007-12-04 11:11:00,0.7097,0.70975,0.7096,0.7097,286800000.0
2007-12-04 11:12:00,0.7097,0.7098,0.7096,0.70965,574900006.0
2007-12-04 11:13:00,0.70965,0.7097,0.70955,0.70965,507800000.0
2007-12-04 11:14:00,0.70965,0.70995,0.70965,0.7099,150400000.0
2007-12-04 11:15:00,0.7099,0.7101,0.7099,0.71,232199999.0
2007-12-04 11:17:00,0.71005,0.7101,0.70995,0.7101,921899997.0
2007-12-04 11:18:00,0.7117,0.7117,0.7117,0.7117,1357300000.0
2007-12-04 11:19:00,0.7104,0.71055,0.71025,0.7103,1357300000.0
2007-12-04 11:20:00,0.7103,0.71035,0.71025,0.71035,1268400006.0
2007-12-04 11:21:00,0.71035,0.71045,0.71035,0.71045,298199999.0
2007-12-04 11:22:00,0.71045,0.71045,0.71035,0.71045,384999999.0
2007-12-04 11:23:00,0.71045,0.71045,0.7103,0.7103,1221400009.0
2007-12-04 11:24:00,0.7103,0.71055,0.7103,0.71055,1245600000.0
2007-12-04 11:25:00,0.7118,0.7118,0.7117,0.7117,962900000.0
2007-12-04 11:26:00,0.7105,0.7106,0.7104,0.71045,962900000.0
2007-12-04 11:27:00,0.71045,0.71045,0.7104,0.71045,415000000.0
2007-12-04 11:28:00,0.71045,0.7106,0.71045,0.7106,986599980.0
2007-12-04 11:29:00,0.7106,0.7107,0.7105,0.71065,2007099955.0
2007-12-04 11:30:00,0.7107,0.71075,0.71065,0.71065,421600000.0
2007-12-04 11:31:00,0.71065,0.7108,0.7106,0.71075,279500000.0
2007-12-04 11:32:00,0.71075,0.71105,0.7107,0.71105,577900003.0
2007-12-04 11:33:00,0.71105,0.71115,0.71095,0.7111,320800000.0
2007-12-04 11:34:00,0.7111,0.7111,0.71075,0.71085,443699999.0
2007-12-04 11:35:00,0.71085,0.71085,0.71075,0.7108,161200000.0
2007-12-04 11:36:00,0.7108,0.7108,0.71075,0.7108,368600001.0
2007-12-04 11:37:00,0.7108,0.7108,0.7106,0.7106,508499993.0
2007-12-04 11:38:00,0.7106,0.7107,0.71055,0.7106,1094999999.0
2007-12-04 11:39:00,0.7106,0.7107,0.7106,0.71065,250500000.0
2007-12-04 11:40:00,0.71065,0.7109,0.71065,0.7109,472999999.0
2007-12-04 11:41:00,0.7109,0.71115,0.71085,0.71115,538200001.0
2007-12-04 11:42:00,0.7112,0.7113,0.7111,0.7113,480900003.0
2007-12-04 11:43:00,0.7113,0.7115,0.7113,0.71145,411700000.0
2007-12-04 11:44:00,0.71145,0.71145,0.7112,0.71125,161600000.0
2007-12-04 11:45:00,0.7112,0.71125,0.71115,0.71115,842000008.0
2007-12-04 11:46:00,0.71115,0.71125,0.71115,0.71125,643899997.0
2007-12-04 11:47:00,0.71125,0.71125,0.71115,0.71115,851944090.0
2007-12-04 11:48:00,0.7111,0.71125,0.7111,0.7112,872500002.0
2007-12-04 11:49:00,0.7112,0.7112,0.71105,0.71115,530100000.0
2007-12-04 11:50:00,0.71115,0.71115,0.7111,0.7111,264300000.0
2007-12-04 11:51:00,0.7111,0.7111,0.71105,0.7111,254800000.0
2007-12-04 11:52:00,0.7111,0.71115,0.7111,0.7111,25800000.0
2007-12-04 11:53:00,0.7111,0.7111,0.711,0.711,271130121.0
2007-12-04 11:54:00,0.711,0.71105,0.7109,0.7109,529999999.0
2007-12-04 11:55:00,0.7109,0.71105,0.71085,0.71105,630900002.0
2007-12-04 11:56:00,0.71105,0.7111,0.71095,0.711,522299999.0
2007-12-04 11:57:00,0.711,0.7111,0.711,0.7111,604200012.0
2007-12-04 11:58:00,0.7111,0.7111,0.71095,0.711,245800000.0
2007-12-04 11:59:00,0.711,0.7111,0.7109,0.71095,598299997.0
2007-12-04 12:00:00,0.711,0.71105,0.71095,0.71105,153700001.0
2007-12-04 12:01:00,0.71105,0.71105,0.7109,0.711,113900000.0
2007-12-04 12:02:00,0.711,0.7113,0.71095,0.7113,581600000.0
2007-12-04 12:03:00,0.7113,0.71135,0.71115,0.7112,915099999.0
2007-12-04 12:04:00,0.7112,0.71135,0.71115,0.7113,355100000.0
2007-12-04 12:05:00,0.7113,0.7113,0.71125,0.71125,829500002.0
2007-12-04 12:06:00,0.7113,0.7113,0.7112,0.7112,420300001.0
2007-12-04 12:07:00,0.7112,0.7114,0.71115,0.7113,885500003.0
2007-12-04 12:08:00,0.7113,0.7116,0.7113,0.7114,756299998.0
2007-12-04 12:09:00,0.7114,0.71155,0.71135,0.71155,551500008.0
2007-12-04 12:10:00,0.71155,0.7117,0.71155,0.71165,1722900012.0
2007-12-04 12:11:00,0.71165,0.7117,0.7115,0.7116,1181425010.0
2007-12-04 12:12:00,0.7116,0.71165,0.7115,0.7116,169100000.0
2007-12-04 12:13:00,0.7116,0.71165,0.7115,0.7115,532499999.0
2007-12-04 12:14:00,0.7115,0.71165,0.71145,0.71165,1128099992.0
2007-12-04 12:15:00,0.71165,0.7117,0.7116,0.7117,1190500003.0
2007-12-04 12:16:00,0.71165,0.71175,0.71165,0.7117,203300000.0
2007-12-04 12:17:00,0.7117,0.71175,0.71165,0.7117,636499998.0
2007-12-04 12:18:00,0.7117,0.7118,0.71165,0.7118,535800008.0
2007-12-04 12:19:00,0.7118,0.71195,0.71175,0.71175,1744075017.0
2007-12-04 12:20:00,0.71175,0.71195,0.7117,0.71175,741625000.0
2007-12-04 12:21:00,0.7118,0.7119,0.71175,0.7119,968600001.0
2007-12-04 12:22:00,0.7119,0.71195,0.7119,0.7119,49900000.0
2007-12-04 12:23:00,0.71195,0.712,0.7119,0.712,464500009.0
2007-12-04 12:24:00,0.712,0.71215,0.7119,0.71195,1741500004.0
2007-12-04 12:25:00,0.71195,0.71195,0.7118,0.7118,117000000.0
2007-12-04 12:26:00,0.7118,0.7118,0.71175,0.71175,429800000.0
2007-12-04 12:27:00,0.71175,0.7118,0.7117,0.7117,668700000.0
2007-12-04 12:28:00,0.7117,0.7117,0.7115,0.71165,1058499993.0
2007-12-04 12:29:00,0.71165,0.71165,0.71155,0.7116,594599993.0
2007-12-04 12:30:00,0.7116,0.7117,0.7116,0.7117,433600000.0
2007-12-04 12:31:00,0.7117,0.7118,0.71165,0.71175,362700000.0
2007-12-04 12:32:00,0.7118,0.71185,0.71155,0.7117,1168400008.0
2007-12-04 12:33:00,0.7117,0.7117,0.7115,0.71165,1486150017.0
2007-12-04 12:34:00,0.71165,0.7117,0.7116,0.7117,912000000.0
2007-12-04 12:35:00,0.7117,0.7118,0.71165,0.7118,435300003.0
2007-12-04 12:36:00,0.7118,0.71185,0.71175,0.7118,280299998.0
2007-12-04 12:37:00,0.7118,0.71185,0.7118,0.7118,133200000.0
2007-12-04 12:38:00,0.7118,0.71185,0.7117,0.7117,605949998.0
2007-12-04 12:39:00,0.71175,0.7118,0.71165,0.71175,1032900023.0
2007-12-04 12:40:00,0.71175,0.71185,0.7117,0.7118,1329500004.0
2007-12-04 12:41:00,0.71185,0.71195,0.7118,0.71195,1303100012.0
2007-12-04 12:42:00,0.71195,0.71195,0.71185,0.71185,346800001.0
2007-12-04 12:43:00,0.71185,0.71185,0.71175,0.7118,1537800013.0
2007-12-04 12:44:00,0.71185,0.7119,0.71175,0.7118,922399994.0
2007-12-04 12:45:00,0.7118,0.7119,0.71175,0.7118,859700001.0
2007-12-04 12:46:00,0.71185,0.7119,0.7118,0.7119,281399998.0
2007-12-04 12:47:00,0.7119,0.7119,0.71175,0.7119,638300000.0
2007-12-04 12:48:00,0.7119,0.7119,0.7118,0.7119,649699998.0
2007-12-04 12:49:00,0.7119,0.7119,0.7117,0.7117,586399999.0
2007-12-04 12:50:00,0.7117,0.71175,0.7116,0.71165,1160900006.0
2007-12-04 12:51:00,0.71165,0.7119,0.71165,0.71185,1562000021.0
2007-12-04 12:52:00,0.71185,0.71185,0.71175,0.71175,452900001.0
2007-12-04 12:53:00,0.71175,0.7118,0.71165,0.71175,840200006.0
2007-12-04 12:54:00,0.71175,0.71175,0.7116,0.7117,697000005.0
2007-12-04 12:55:00,0.7117,0.7118,0.7117,0.71175,697200000.0
2007-12-04 12:56:00,0.71175,0.7118,0.7117,0.7118,700100002.0
2007-12-04 12:57:00,0.7118,0.7118,0.71175,0.7118,188900001.0
2007-12-04 12:58:00,0.7118,0.7118,0.7117,0.7118,487200003.0
2007-12-04 12:59:00,0.7118,0.7118,0.7118,0.7118,1387000040.0
2007-12-04 13:00:00,0.7118,0.71185,0.7118,0.71185,80700000.0
2007-12-04 13:01:00,0.71185,0.71225,0.71185,0.71215,1059299995.0
2007-12-04 13:02:00,0.7122,0.7123,0.7121,0.7122,1156200004.0
2007-12-04 13:03:00,0.7122,0.7124,0.7122,0.71235,623249999.0
2007-12-04 13:04:00,0.71235,0.71235,0.71215,0.71215,562800001.0
2007-12-04 13:05:00,0.71215,0.7124,0.71215,0.7124,1655374994.0
2007-12-04 13:06:00,0.7141,0.7141,0.714,0.714,1742900019.0
2007-12-04 13:07:00,0.7124,0.7124,0.71225,0.71235,1742900019.0
2007-12-04 13:08:00,0.71235,0.71235,0.71225,0.7123,1344899978.0
2007-12-04 13:09:00,0.71225,0.7124,0.71225,0.7124,1839200003.0
2007-12-04 13:10:00,0.7124,0.7128,0.71225,0.71275,1330625000.0
2007-12-04 13:12:00,0.71265,0.7127,0.7126,0.7126,1755099996.0
2007-12-04 13:13:00,0.7126,0.7127,0.7124,0.71255,1781000003.0
2007-12-04 13:14:00,0.7139,0.7142,0.7139,0.7142,565599999.0
2007-12-04 13:15:00,0.7127,0.7127,0.71255,0.7126,565599999.0
2007-12-04 13:16:00,0.7126,0.71265,0.71255,0.71265,2067400035.0
2007-12-04 13:17:00,0.71265,0.7127,0.7126,0.7127,927499984.0
2007-12-04 13:18:00,0.7127,0.7128,0.7127,0.71275,392900000.0
2007-12-04 13:19:00,0.7128,0.71285,0.7127,0.7128,955800010.0
2007-12-04 13:20:00,0.7128,0.7128,0.7127,0.7127,533200003.0
2007-12-04 13:21:00,0.7127,0.7127,0.7126,0.71265,927300000.0
2007-12-04 13:22:00,0.71265,0.7127,0.71265,0.7127,278600000.0
2007-12-04 13:23:00,0.7127,0.71305,0.7127,0.713,379900000.0
2007-12-04 13:24:00,0.713,0.713,0.7129,0.71295,574800000.0
2007-12-04 13:25:00,0.71295,0.71305,0.71295,0.71295,798249998.0
2007-12-04 13:26:00,0.713,0.71305,0.71285,0.7129,1274299993.0
2007-12-04 13:27:00,0.7129,0.7129,0.71275,0.7128,1529199977.0
2007-12-04 13:28:00,0.7128,0.7129,0.7128,0.71285,829399994.0
2007-12-04 13:29:00,0.71285,0.7129,0.71275,0.7129,1034700008.0
2007-12-04 13:30:00,0.7129,0.713,0.7128,0.7129,1087599975.0
2007-12-04 13:31:00,0.7129,0.713,0.71285,0.713,959300001.0
2007-12-04 13:32:00,0.713,0.713,0.71295,0.71295,400800005.0
2007-12-04 13:33:00,0.71295,0.7132,0.71295,0.7132,702100009.0
2007-12-04 13:34:00,0.71315,0.71335,0.7131,0.71335,1110644989.0
2007-12-04 13:35:00,0.71335,0.71345,0.71325,0.71335,605500001.0
2007-12-04 13:36:00,0.71335,0.71355,0.7133,0.7135,1055700002.0
2007-12-04 13:37:00,0.7135,0.71365,0.71335,0.7135,1118500001.0
2007-12-04 13:38:00,0.71355,0.7136,0.71345,0.71355,1842700018.0
2007-12-04 13:39:00,0.71355,0.71365,0.7135,0.7136,498600003.0
2007-12-04 13:40:00,0.71355,0.71375,0.7135,0.71375,1512900000.0
2007-12-04 13:41:00,0.71375,0.71375,0.71365,0.71375,217799997.0
2007-12-04 13:42:00,0.71375,0.71375,0.7136,0.71365,735599984.0
2007-12-04 13:43:00,0.71365,0.71375,0.71365,0.7137,182100000.0
2007-12-04 13:44:00,0.7137,0.7137,0.7136,0.7136,280100000.0
2007-12-04 13:45:00,0.71365,0.71365,0.7136,0.7136,37400000.0
2007-12-04 13:46:00,0.7136,0.7136,0.71355,0.71355,898000016.0
2007-12-04 13:47:00,0.7136,0.7136,0.7135,0.7136,566699996.0
2007-12-04 13:48:00,0.7136,0.7138,0.7135,0.7137,392900000.0
2007-12-04 13:49:00,0.7137,0.7138,0.7136,0.7136,389024999.0
2007-12-04 13:50:00,0.7136,0.7137,0.7136,0.7137,595300000.0
2007-12-04 13:51:00,0.71365,0.71365,0.7136,0.71365,218500000.0
2007-12-04 13:52:00,0.71365,0.7137,0.71355,0.71365,294100001.0
2007-12-04 13:53:00,0.7136,0.7137,0.7136,0.71365,971099995.0
2007-12-04 13:54:00,0.7137,0.71375,0.71365,0.71375,552900000.0
2007-12-04 13:55:00,0.71375,0.71385,0.7137,0.71385,1444049989.0
2007-12-04 13:56:00,0.7138,0.7139,0.7138,0.71385,220800000.0
2007-12-04 13:57:00,0.71385,0.71385,0.7137,0.7138,1141055002.0
2007-12-04 13:58:00,0.7138,0.71385,0.71375,0.71385,347399999.0
2007-12-04 13:59:00,0.71385,0.7143,0.7138,0.7143,391386094.0
2007-12-04 14:00:00,0.7143,0.71445,0.71415,0.71415,110725000.0
2007-12-04 14:01:00,0.7142,0.71455,0.7142,0.7145,925249700.0
2007-12-04 14:02:00,0.7145,0.7145,0.7143,0.7143,143687426.0
2007-12-04 14:03:00,0.7143,0.7143,0.71415,0.71425,292725002.0
2007-12-04 14:04:00,0.71425,0.71425,0.7141,0.71415,309100000.0
2007-12-04 14:05:00,0.71415,0.71415,0.71405,0.71405,985700019.0
2007-12-04 14:06:00,0.71405,0.71415,0.714,0.7141,573500005.0
2007-12-04 14:07:00,0.7141,0.7141,0.71395,0.714,807600009.0
2007-12-04 14:08:00,0.714,0.714,0.71395,0.714,130600000.0
2007-12-04 14:09:00,0.714,0.71405,0.7139,0.7139,310499997.0
2007-12-04 14:10:00,0.7139,0.714,0.71385,0.714,766099996.0
2007-12-04 14:11:00,0.71395,0.714,0.7139,0.71395,325800000.0
2007-12-04 14:12:00,0.71395,0.714,0.7138,0.7138,552999993.0
2007-12-04 14:13:00,0.71385,0.71415,0.71375,0.71405,687625001.0
2007-12-04 14:14:00,0.71405,0.7143,0.71395,0.7143,1659600003.0
2007-12-04 14:15:00,0.7143,0.71435,0.7142,0.7143,544100000.0
2007-12-04 14:16:00,0.71435,0.71435,0.7142,0.7143,925799995.0
2007-12-04 14:17:00,0.7143,0.71435,0.7142,0.7142,448275100.0
2007-12-04 14:18:00,0.7142,0.71425,0.7141,0.71415,958800005.0
2007-12-04 14:19:00,0.7142,0.7142,0.71415,0.71415,495300000.0
2007-12-04 14:20:00,0.71415,0.71415,0.71405,0.7141,1032800012.0
2007-12-04 14:21:00,0.71405,0.71415,0.71405,0.71415,1311800004.0
2007-12-04 14:22:00,0.71415,0.71415,0.714,0.714,528899997.0
2007-12-04 14:23:00,0.714,0.71405,0.714,0.71405,238200000.0
2007-12-04 14:24:00,0.71405,0.71405,0.71385,0.71395,915400005.0
2007-12-04 14:25:00,0.71395,0.714,0.7139,0.7139,790099996.0
2007-12-04 14:26:00,0.7139,0.71395,0.7138,0.7139,777900000.0
2007-12-04 14:27:00,0.7139,0.7139,0.7137,0.71385,1739599999.0
2007-12-04 14:28:00,0.71385,0.71385,0.7137,0.7137,798800009.0
2007-12-04 14:29:00,0.71375,0.7138,0.71365,0.71375,1878400009.0
2007-12-04 14:30:00,0.7137,0.7139,0.71365,0.71385,446700001.0
2007-12-04 14:31:00,0.71385,0.71395,0.7138,0.7139,989900010.0
2007-12-04 14:32:00,0.71395,0.71395,0.7138,0.71385,162800000.0
2007-12-04 14:33:00,0.71385,0.7139,0.7138,0.71385,1227299987.0
2007-12-04 14:34:00,0.7138,0.714,0.7138,0.714,1368099987.0
2007-12-04 14:35:00,0.7155,0.7155,0.7154,0.7155,1350300006.0
2007-12-04 14:36:00,0.714,0.7142,0.714,0.71415,1350300006.0
2007-12-04 14:37:00,0.71415,0.71425,0.71415,0.71425,379300004.0
2007-12-04 14:38:00,0.71425,0.71425,0.7141,0.71415,318100000.0
2007-12-04 14:39:00,0.7141,0.7142,0.71405,0.71415,1569499996.0
2007-12-04 14:40:00,0.71415,0.7142,0.7141,0.7142,581699989.0
2007-12-04 14:41:00,0.7142,0.7143,0.7142,0.71425,199199995.0
2007-12-04 14:42:00,0.71425,0.7143,0.71425,0.7143,25800000.0
2007-12-04 14:43:00,0.7143,0.7143,0.71425,0.7143,395200000.0
2007-12-04 14:44:00,0.7143,0.71435,0.71425,0.7143,146500000.0
2007-12-04 14:45:00,0.7143,0.71435,0.71415,0.7142,1025000000.0
2007-12-04 14:46:00,0.7142,0.71425,0.71415,0.7142,1813000008.0
2007-12-04 14:47:00,0.7142,0.7143,0.7142,0.71425,39200000.0
2007-12-04 14:48:00,0.71425,0.71425,0.7142,0.7142,113699998.0
2007-12-04 14:49:00,0.7142,0.71435,0.71415,0.71425,864399998.0
2007-12-04 14:50:00,0.71425,0.71435,0.7142,0.71425,1224899999.0
2007-12-04 14:51:00,0.71425,0.7143,0.71425,0.7143,225900000.0
2007-12-04 14:52:00,0.7143,0.71435,0.7142,0.71435,554299991.0
2007-12-04 14:53:00,0.71435,0.71435,0.7142,0.7142,327900002.0
2007-12-04 14:54:00,0.7142,0.71425,0.71415,0.7142,222500000.0
2007-12-04 14:55:00,0.7142,0.7142,0.7141,0.71415,1026000006.0
2007-12-04 14:56:00,0.7142,0.71425,0.7141,0.7142,957599995.0
2007-12-04 14:57:00,0.71425,0.71425,0.7141,0.71415,279699995.0
2007-12-04 14:58:00,0.71415,0.71415,0.7141,0.71415,146799996.0
2007-12-04 14:59:00,0.71415,0.71425,0.71415,0.7142,213000002.0
2007-12-04 15:00:00,0.7142,0.7142,0.71405,0.7141,1108800008.0
2007-12-04 15:01:00,0.7141,0.71435,0.71405,0.7143,1458799992.0
2007-12-04 15:02:00,0.71435,0.71435,0.71425,0.71435,1712799978.0
2007-12-04 15:03:00,0.71435,0.7146,0.7143,0.7146,570099993.0
2007-12-04 15:04:00,0.7146,0.71465,0.71455,0.71455,577899998.0
2007-12-04 15:05:00,0.71455,0.71465,0.7145,0.71465,796599986.0
2007-12-04 15:06:00,0.71465,0.71465,0.71455,0.7146,896299994.0
2007-12-04 15:07:00,0.7146,0.71475,0.7146,0.71475,384399991.0
2007-12-04 15:08:00,0.71475,0.7148,0.7147,0.7148,403400000.0
2007-12-04 15:09:00,0.71485,0.71485,0.71475,0.71475,169200000.0
2007-12-04 15:10:00,0.71475,0.71475,0.7147,0.7147,326200000.0
2007-12-04 15:11:00,0.7159,0.7159,0.7158,0.7158,585199994.0
2007-12-04 15:12:00,0.7147,0.71475,0.71465,0.71475,585199994.0
2007-12-04 15:13:00,0.71475,0.71485,0.71475,0.71485,599600001.0
2007-12-04 15:14:00,0.71485,0.7149,0.7148,0.7148,1171699999.0
2007-12-04 15:15:00,0.7148,0.71485,0.71475,0.7148,237499998.0
2007-12-04 15:16:00,0.7148,0.7148,0.71475,0.71475,491599996.0
2007-12-04 15:17:00,0.71475,0.71485,0.71475,0.71485,254300000.0
2007-12-04 15:18:00,0.71485,0.715,0.71485,0.7149,1023175008.0
2007-12-04 15:19:00,0.71495,0.7151,0.7149,0.715,983450001.0
2007-12-04 15:20:00,0.715,0.7151,0.71495,0.7151,1675800012.0
2007-12-04 15:21:00,0.7151,0.71515,0.71505,0.71515,753500001.0
2007-12-04 15:22:00,0.71515,0.71515,0.71485,0.7149,1532000007.0
2007-12-04 15:23:00,0.7149,0.71495,0.71485,0.7149,1309600012.0
2007-12-04 15:24:00,0.7149,0.715,0.71485,0.715,1078099998.0
2007-12-04 15:25:00,0.715,0.71505,0.7149,0.71505,750600000.0
2007-12-04 15:26:00,0.71505,0.7151,0.715,0.7151,310200000.0
2007-12-04 15:27:00,0.7151,0.71535,0.71505,0.7153,1027149994.0
2007-12-04 15:28:00,0.7153,0.71535,0.7152,0.7152,1119799998.0
2007-12-04 15:29:00,0.71525,0.7153,0.71515,0.7152,1795299986.0
2007-12-04 15:30:00,0.7152,0.7153,0.7152,0.7153,1391900004.0
2007-12-04 15:31:00,0.71525,0.71565,0.71525,0.71565,1421199988.0
2007-12-04 15:32:00,0.71565,0.71565,0.7155,0.7156,2076000009.0
2007-12-04 15:33:00,0.71555,0.71565,0.7155,0.71555,617100004.0
2007-12-04 15:34:00,0.7155,0.71555,0.71545,0.71545,1642700013.0
2007-12-04 15:35:00,0.71545,0.7156,0.71545,0.71555,1474800021.0
2007-12-04 15:36:00,0.71555,0.7157,0.71555,0.71565,1343099997.0
2007-12-04 15:37:00,0.71565,0.7157,0.71555,0.71555,1485799998.0
2007-12-04 15:38:00,0.71555,0.71565,0.71545,0.7155,1171700012.0
2007-12-04 15:39:00,0.71545,0.7156,0.71545,0.71555,646100000.0
2007-12-04 15:40:00,0.71555,0.7156,0.71545,0.71555,611800005.0
2007-12-04 15:41:00,0.7155,0.71555,0.7155,0.71555,191700000.0
2007-12-04 15:42:00,0.7155,0.71555,0.71545,0.7155,415199994.0
2007-12-04 15:43:00,0.7155,0.7155,0.71545,0.7155,843800000.0
2007-12-04 15:44:00,0.7155,0.7155,0.7154,0.7154,149000000.0
2007-12-04 15:45:00,0.7154,0.7154,0.71525,0.7153,274199998.0
2007-12-04 15:46:00,0.7153,0.7154,0.7153,0.7153,260700000.0
2007-12-04 15:47:00,0.7153,0.71535,0.71525,0.7153,349199994.0
2007-12-04 15:48:00,0.71525,0.7153,0.7152,0.7152,739799998.0
2007-12-04 15:49:00,0.7152,0.71525,0.7151,0.71515,1480599976.0
2007-12-04 15:50:00,0.7152,0.7153,0.7151,0.7153,1634500006.0
2007-12-04 15:51:00,0.7153,0.7153,0.71525,0.7153,220800000.0
2007-12-04 15:52:00,0.7153,0.7153,0.7152,0.71525,326300000.0
2007-12-04 15:53:00,0.7152,0.71525,0.71515,0.71525,1388099972.0
2007-12-04 15:54:00,0.7152,0.7153,0.71515,0.71525,724099995.0
2007-12-04 15:55:00,0.71525,0.71525,0.71515,0.71515,714299996.0
2007-12-04 15:56:00,0.71515,0.71525,0.71515,0.71515,455400003.0
2007-12-04 15:57:00,0.71515,0.71515,0.71505,0.71505,399700000.0
2007-12-04 15:58:00,0.71505,0.71505,0.715,0.71505,372400000.0
2007-12-04 15:59:00,0.71505,0.71505,0.715,0.71505,104800000.0
2007-12-04 16:00:00,0.71505,0.71535,0.71505,0.71535,514199999.0
2007-12-04 16:01:00,0.71535,0.71545,0.71515,0.71545,773500007.0
2007-12-04 16:02:00,0.71545,0.71565,0.71545,0.7156,444799998.0
2007-12-04 16:03:00,0.7156,0.71585,0.7156,0.71585,621600001.0
2007-12-04 16:04:00,0.71585,0.71585,0.71555,0.7156,255600000.0
2007-12-04 16:05:00,0.7156,0.71565,0.71545,0.7155,1077499999.0
2007-12-04 16:06:00,0.7155,0.7156,0.7155,0.71555,313950000.0
2007-12-04 16:07:00,0.71555,0.7157,0.71555,0.7156,553299998.0
2007-12-04 16:08:00,0.7156,0.7157,0.7155,0.7157,1111399995.0
2007-12-04 16:09:00,0.7157,0.71585,0.71565,0.7158,1157399980.0
2007-12-04 16:10:00,0.7158,0.7159,0.71565,0.7158,1057849988.0
2007-12-04 16:11:00,0.7158,0.71595,0.7158,0.71585,1234499998.0
2007-12-04 16:12:00,0.71585,0.71605,0.71585,0.716,621599999.0
2007-12-04 16:13:00,0.716,0.7161,0.716,0.716,513900002.0
2007-12-04 16:14:00,0.716,0.716,0.71585,0.7159,445800000.0
2007-12-04 16:15:00,0.7159,0.716,0.7158,0.71585,1993199972.0
2007-12-04 16:16:00,0.7159,0.71595,0.7158,0.7158,400900002.0
2007-12-04 16:17:00,0.7158,0.7159,0.71575,0.7158,735900000.0
2007-12-04 16:18:00,0.7158,0.7158,0.7157,0.7158,775200002.0
2007-12-04 16:19:00,0.71575,0.71585,0.71575,0.7158,1026799996.0
2007-12-04 16:20:00,0.71575,0.71585,0.71575,0.71585,796299996.0
2007-12-04 16:21:00,0.71585,0.71595,0.71585,0.7159,327525000.0
2007-12-04 16:22:00,0.7159,0.7159,0.71575,0.71585,341824996.0
2007-12-04 16:23:00,0.71585,0.7159,0.7158,0.71585,502800000.0
2007-12-04 16:24:00,0.7159,0.7159,0.71575,0.71585,1297900010.0
2007-12-04 16:25:00,0.7158,0.71595,0.7158,0.71595,515400000.0
2007-12-04 16:26:00,0.71595,0.71595,0.71575,0.71585,1496000000.0
2007-12-04 16:27:00,0.71585,0.71585,0.71575,0.71585,634550009.0
2007-12-04 16:28:00,0.71585,0.7159,0.71575,0.71585,243950004.0
2007-12-04 16:29:00,0.7158,0.71585,0.71575,0.71575,1123049992.0
2007-12-04 16:30:00,0.7158,0.71585,0.71575,0.7158,739599991.0
2007-12-04 16:31:00,0.7158,0.71585,0.71575,0.7158,159499999.0
2007-12-04 16:32:00,0.7158,0.7158,0.71575,0.7158,236500000.0
2007-12-04 16:33:00,0.7158,0.71585,0.71575,0.71585,590599999.0
2007-12-04 16:34:00,0.71585,0.71585,0.71575,0.7158,222000000.0
2007-12-04 16:35:00,0.7158,0.71585,0.71575,0.7158,146899998.0
2007-12-04 16:36:00,0.7158,0.7158,0.7157,0.7157,168900000.0
2007-12-04 16:37:00,0.7157,0.71575,0.7157,0.71575,100100000.0
2007-12-04 16:38:00,0.71575,0.71575,0.71565,0.7157,399500000.0
2007-12-04 16:39:00,0.7157,0.7157,0.71565,0.71565,315500000.0
2007-12-04 16:40:00,0.71565,0.71565,0.71555,0.7156,858500021.0
2007-12-04 16:41:00,0.71555,0.7157,0.71555,0.71565,579400001.0
2007-12-04 16:42:00,0.71565,0.7157,0.7156,0.7157,638700003.0
2007-12-04 16:43:00,0.71565,0.7157,0.7156,0.71565,850500002.0
2007-12-04 16:44:00,0.71565,0.7157,0.71555,0.71565,512999998.0
2007-12-04 16:45:00,0.71565,0.7157,0.71555,0.7157,615300004.0
2007-12-04 16:46:00,0.7157,0.7157,0.71565,0.7157,225600003.0
2007-12-04 16:47:00,0.7157,0.71575,0.7156,0.71565,790999998.0
2007-12-04 16:48:00,0.71565,0.71585,0.7156,0.7157,1646699982.0
2007-12-04 16:49:00,0.7157,0.71575,0.7157,0.71575,272200004.0
2007-12-04 16:50:00,0.71575,0.71575,0.71565,0.71565,1283199996.0
2007-12-04 16:51:00,0.7157,0.7157,0.71565,0.7157,333800001.0
2007-12-04 16:52:00,0.7157,0.7157,0.71565,0.71565,479199999.0
2007-12-04 16:53:00,0.71565,0.7157,0.71565,0.7157,75899999.0
2007-12-04 16:54:00,0.7157,0.71575,0.7156,0.71575,622399996.0
2007-12-04 16:55:00,0.71575,0.71575,0.71565,0.7157,26200000.0
2007-12-04 16:56:00,0.7157,0.7157,0.7156,0.7157,615599997.0
2007-12-04 16:57:00,0.7157,0.7157,0.7156,0.71565,393600000.0
2007-12-04 16:58:00,0.71565,0.71565,0.7155,0.71555,1293299998.0
2007-12-04 16:59:00,0.71555,0.7156,0.71535,0.71535,1531999987.0
2007-12-04 17:00:00,0.7154,0.7155,0.71535,0.71545,863799986.0
2007-12-04 17:01:00,0.71545,0.71545,0.71535,0.7154,740099985.0
2007-12-04 17:02:00,0.7154,0.71545,0.7153,0.7153,1272300002.0
2007-12-04 17:03:00,0.7153,0.7154,0.7153,0.7154,339400002.0
2007-12-04 17:04:00,0.7154,0.7154,0.7153,0.71535,1443900012.0
2007-12-04 17:05:00,0.71535,0.71545,0.7153,0.71545,1371899987.0
2007-12-04 17:06:00,0.71545,0.7156,0.71545,0.7156,330800000.0
2007-12-04 17:07:00,0.7156,0.7156,0.71545,0.71545,758800000.0
2007-12-04 17:08:00,0.71545,0.7155,0.71535,0.71545,705200002.0
2007-12-04 17:09:00,0.71545,0.71545,0.7154,0.7154,549000001.0
2007-12-04 17:10:00,0.717,0.717,0.7169,0.7169,780700001.0
2007-12-04 17:11:00,0.71545,0.7155,0.7154,0.71545,780700001.0
2007-12-04 17:12:00,0.71545,0.71555,0.71535,0.7155,849900007.0
2007-12-04 17:13:00,0.7155,0.71555,0.7155,0.7155,25800000.0
2007-12-04 17:14:00,0.7155,0.7155,0.7154,0.7154,1190299998.0
2007-12-04 17:15:00,0.71545,0.7155,0.7153,0.7153,604600001.0
2007-12-04 17:16:00,0.7153,0.71545,0.7152,0.7153,604900002.0
2007-12-04 17:17:00,0.7153,0.71535,0.7152,0.71525,1021399985.0
2007-12-04 17:18:00,0.7152,0.71535,0.7152,0.7153,348600000.0
2007-12-04 17:19:00,0.7153,0.71535,0.7152,0.71535,599300000.0
2007-12-04 17:20:00,0.71535,0.71545,0.71535,0.7154,522200000.0
2007-12-04 17:21:00,0.7154,0.71545,0.7154,0.7154,1027800009.0
2007-12-04 17:22:00,0.7154,0.71555,0.7154,0.71555,597700001.0
2007-12-04 17:23:00,0.71555,0.71555,0.7154,0.71555,572799993.0
2007-12-04 17:24:00,0.71555,0.71555,0.7154,0.7155,393500000.0
2007-12-04 17:25:00,0.7155,0.7155,0.7154,0.71545,489100000.0
2007-12-04 17:26:00,0.7155,0.7155,0.7154,0.71545,627600001.0
2007-12-04 17:27:00,0.71545,0.71545,0.7154,0.7154,37500000.0
2007-12-04 17:28:00,0.7154,0.71545,0.71535,0.7154,413700004.0
2007-12-04 17:29:00,0.7154,0.7157,0.71535,0.7157,1160599992.0
2007-12-04 17:30:00,0.7157,0.71575,0.71555,0.7157,1928999984.0
2007-12-04 17:31:00,0.7157,0.71575,0.7156,0.71565,1185100014.0
2007-12-04 17:32:00,0.71565,0.7157,0.7156,0.71565,35700000.0
2007-12-04 17:33:00,0.71565,0.71565,0.7155,0.71555,1215399999.0
2007-12-04 17:34:00,0.7156,0.7156,0.7155,0.71555,652700003.0
2007-12-04 17:35:00,0.7155,0.71555,0.7154,0.71555,553300002.0
2007-12-04 17:36:00,0.7155,0.71555,0.7155,0.7155,44400000.0
2007-12-04 17:37:00,0.7155,0.71555,0.71545,0.7155,317899998.0
2007-12-04 17:38:00,0.7155,0.71555,0.7154,0.71545,666199999.0
2007-12-04 17:39:00,0.71545,0.71555,0.7154,0.7155,1599700001.0
2007-12-04 17:40:00,0.7155,0.7155,0.71535,0.7154,1212399988.0
2007-12-04 17:41:00,0.71535,0.7155,0.71535,0.7155,1645199989.0
2007-12-04 17:42:00,0.7155,0.7155,0.7154,0.71545,775800000.0
2007-12-04 17:43:00,0.7154,0.71555,0.7154,0.71555,674200000.0
2007-12-04 17:44:00,0.71555,0.71565,0.71545,0.7156,1422699997.0
2007-12-04 17:45:00,0.7156,0.7158,0.7156,0.7157,947500001.0
2007-12-04 17:46:00,0.7158,0.71585,0.7157,0.71585,782700006.0
2007-12-04 17:47:00,0.7158,0.71585,0.71575,0.7158,1615300013.0
2007-12-04 17:48:00,0.7158,0.716,0.71575,0.716,946099993.0
2007-12-04 17:49:00,0.716,0.7162,0.716,0.7162,267400001.0
2007-12-04 17:50:00,0.7162,0.7163,0.71615,0.7162,737600000.0
2007-12-04 17:51:00,0.7169,0.717,0.7168,0.7169,1734000008.0
2007-12-04 17:52:00,0.717,0.717,0.717,0.717,1734000008.0
2007-12-04 17:53:00,0.71625,0.71635,0.71625,0.7163,1734000008.0
2007-12-04 17:54:00,0.7163,0.71635,0.7162,0.7163,752099992.0
2007-12-04 17:55:00,0.7163,0.7164,0.7163,0.7164,202250000.0
2007-12-04 17:56:00,0.7164,0.71645,0.71635,0.7164,645399990.0
2007-12-04 17:57:00,0.7164,0.71645,0.7163,0.71645,398050000.0
2007-12-04 17:58:00,0.71645,0.7165,0.7164,0.71645,129900000.0
2007-12-04 17:59:00,0.71645,0.7166,0.7163,0.71655,1239599997.0
2007-12-04 18:00:00,0.71655,0.7166,0.7165,0.71655,306800000.0
2007-12-04 18:01:00,0.71655,0.7166,0.7165,0.7166,692900007.0
2007-12-04 18:02:00,0.7166,0.7168,0.7166,0.7167,366600001.0
2007-12-04 18:03:00,0.7167,0.7169,0.7167,0.71685,937600000.0
2007-12-04 18:04:00,0.7169,0.7169,0.7168,0.71685,1336300004.0
2007-12-04 18:05:00,0.71685,0.71705,0.71675,0.7169,1521099995.0
2007-12-04 18:06:00,0.71695,0.71695,0.71685,0.7169,790200017.0
2007-12-04 18:07:00,0.71685,0.71695,0.7168,0.71685,1657999995.0
2007-12-04 18:08:00,0.71685,0.7169,0.71675,0.7168,1749700000.0
2007-12-04 18:09:00,0.71685,0.71695,0.71675,0.71695,1126999996.0
2007-12-04 18:10:00,0.71695,0.717,0.7169,0.71695,806499994.0
2007-12-04 18:11:00,0.71695,0.71695,0.71675,0.7168,452100000.0
2007-12-04 18:12:00,0.7168,0.71685,0.7166,0.7166,1769600031.0
2007-12-04 18:13:00,0.71665,0.71675,0.7166,0.71665,1060999997.0
2007-12-04 18:14:00,0.71665,0.7167,0.7166,0.71665,1850700003.0
2007-12-04 18:15:00,0.7166,0.71665,0.71655,0.7166,985900002.0
2007-12-04 18:16:00,0.71665,0.71665,0.71655,0.7166,1399500006.0
2007-12-04 18:17:00,0.7166,0.7166,0.71655,0.7166,806400001.0
2007-12-04 18:18:00,0.7166,0.71665,0.71655,0.7166,323200000.0
2007-12-04 18:19:00,0.7166,0.7167,0.7166,0.71665,1062299993.0
2007-12-04 18:20:00,0.7166,0.71675,0.7166,0.7166,1446299977.0
2007-12-04 18:21:00,0.7166,0.7167,0.7166,0.71665,874800000.0
2007-12-04 18:22:00,0.71665,0.71675,0.71665,0.71675,881500000.0
2007-12-04 18:23:00,0.71675,0.71675,0.71665,0.71665,902100000.0
2007-12-04 18:24:00,0.71665,0.7167,0.71655,0.71665,1651699996.0
2007-12-04 18:25:00,0.7171,0.7171,0.717,0.717,1051600004.0
2007-12-04 18:26:00,0.71665,0.7167,0.7166,0.7167,1051600004.0
2007-12-04 18:27:00,0.7167,0.71675,0.71665,0.71675,2118200011.0
2007-12-04 18:28:00,0.71675,0.71675,0.7167,0.71675,263100000.0
2007-12-04 18:29:00,0.71675,0.71675,0.7167,0.7167,1465400001.0
2007-12-04 18:30:00,0.7167,0.71675,0.7167,0.7167,2072799985.0
2007-12-04 18:31:00,0.7167,0.7168,0.7167,0.7168,950799999.0
2007-12-04 18:32:00,0.71675,0.7168,0.7167,0.7167,1065400010.0
2007-12-04 18:33:00,0.7167,0.71675,0.71665,0.7167,1169299996.0
2007-12-04 18:34:00,0.7167,0.71675,0.71665,0.71675,1252100014.0
2007-12-04 18:35:00,0.71675,0.7168,0.71675,0.71675,544700000.0
2007-12-04 18:36:00,0.71675,0.7168,0.7167,0.7168,346199998.0
2007-12-04 18:37:00,0.7168,0.7168,0.7167,0.7168,559800000.0
2007-12-04 18:38:00,0.7168,0.7168,0.71675,0.7168,523200009.0
2007-12-04 18:39:00,0.7168,0.7168,0.71675,0.7168,536500000.0
2007-12-04 18:40:00,0.7168,0.7168,0.71675,0.7168,191400000.0
2007-12-04 18:41:00,0.71675,0.7168,0.71675,0.71675,713300013.0
2007-12-04 18:42:00,0.7168,0.7169,0.71675,0.7169,882800002.0
2007-12-04 18:43:00,0.7169,0.7171,0.71685,0.717,681600004.0
2007-12-04 18:44:00,0.717,0.7172,0.71695,0.717,222700000.0
2007-12-04 18:45:00,0.717,0.717,0.7168,0.71695,1032299994.0
2007-12-04 18:46:00,0.7169,0.71695,0.7168,0.7168,277200000.0
2007-12-04 18:47:00,0.7168,0.71695,0.7168,0.7168,812000001.0
2007-12-04 18:48:00,0.7168,0.71705,0.7168,0.71705,587599993.0
2007-12-04 18:49:00,0.71705,0.71725,0.71705,0.7171,413700000.0
2007-12-04 18:50:00,0.7171,0.71715,0.717,0.7171,674300000.0
2007-12-04 18:51:00,0.7171,0.7171,0.7169,0.717,512700000.0
2007-12-04 18:52:00,0.717,0.7171,0.717,0.71705,267799997.0
2007-12-04 18:53:00,0.7171,0.7172,0.71705,0.7171,967900011.0
2007-12-04 18:54:00,0.71715,0.7172,0.7171,0.7172,413099999.0
2007-12-04 18:55:00,0.7172,0.7172,0.71715,0.7172,504400000.0
2007-12-04 18:56:00,0.7172,0.7172,0.7171,0.7172,94900000.0
2007-12-04 18:57:00,0.7172,0.71725,0.71715,0.7172,831699991.0
2007-12-04 18:58:00,0.7172,0.71725,0.71715,0.7172,624299988.0
2007-12-04 18:59:00,0.7172,0.71725,0.7172,0.7172,290200000.0
2007-12-04 19:00:00,0.7172,0.7174,0.71715,0.7173,287700000.0
2007-12-04 19:01:00,0.7173,0.7174,0.7173,0.71735,862499995.0
2007-12-04 19:02:00,0.71735,0.7174,0.7173,0.7173,685300002.0
2007-12-04 19:03:00,0.7173,0.7174,0.7173,0.71735,382400006.0
2007-12-04 19:04:00,0.71735,0.71735,0.7173,0.71735,687200003.0
2007-12-04 19:05:00,0.7173,0.71735,0.71725,0.71735,1278899997.0
2007-12-04 19:06:00,0.71735,0.71735,0.7173,0.7173,193100003.0
2007-12-04 19:07:00,0.7173,0.7173,0.71715,0.7172,1055800000.0
2007-12-04 19:08:00,0.7172,0.7172,0.71715,0.71715,768500000.0
2007-12-04 19:09:00,0.71715,0.71715,0.717,0.71715,1260600006.0
2007-12-04 19:10:00,0.7171,0.71715,0.7171,0.71715,47100000.0
2007-12-04 19:11:00,0.71715,0.71715,0.71705,0.7171,351300000.0
2007-12-04 19:12:00,0.71715,0.7172,0.7171,0.71715,147999998.0
2007-12-04 19:13:00,0.71715,0.71715,0.71705,0.7171,534199978.0
2007-12-04 19:14:00,0.7171,0.7171,0.717,0.7171,248900000.0
2007-12-04 19:15:00,0.7171,0.71715,0.71705,0.71715,1077300002.0
2007-12-04 19:16:00,0.71715,0.71715,0.7171,0.7171,1612899993.0
2007-12-04 19:17:00,0.7171,0.71715,0.71705,0.7171,339700000.0
2007-12-04 19:18:00,0.7171,0.71715,0.71705,0.71715,380799999.0
2007-12-04 19:19:00,0.71715,0.71725,0.71715,0.71725,54300000.0
2007-12-04 19:20:00,0.71725,0.7173,0.71715,0.71725,460599998.0
2007-12-04 19:21:00,0.71725,0.71725,0.7172,0.71725,376599999.0
2007-12-04 19:22:00,0.71725,0.71725,0.7171,0.7171,399999998.0
2007-12-04 19:23:00,0.71705,0.71715,0.71705,0.7171,334299992.0
2007-12-04 19:24:00,0.7171,0.71715,0.7171,0.71715,37200000.0
2007-12-04 19:25:00,0.71715,0.71715,0.7171,0.7171,16400000.0
2007-12-04 19:26:00,0.7171,0.7171,0.717,0.717,368700000.0
2007-12-04 19:27:00,0.7171,0.7171,0.717,0.71705,679000000.0
2007-12-04 19:28:00,0.71705,0.7171,0.71705,0.7171,315600001.0
2007-12-04 19:29:00,0.7171,0.71715,0.717,0.71715,153900000.0
2007-12-04 19:30:00,0.71715,0.71715,0.7169,0.71695,793800010.0
2007-12-04 19:31:00,0.71695,0.71705,0.71695,0.717,428000000.0
2007-12-04 19:32:00,0.717,0.71705,0.71695,0.71695,549900000.0
2007-12-04 19:33:00,0.71695,0.717,0.71695,0.717,89100000.0
2007-12-04 19:34:00,0.717,0.71705,0.71695,0.71705,116900001.0
2007-12-04 19:35:00,0.71705,0.7171,0.717,0.7171,112400000.0
2007-12-04 19:36:00,0.7171,0.7171,0.71695,0.71705,386899994.0
2007-12-04 19:37:00,0.71705,0.71705,0.71695,0.71705,535299981.0
2007-12-04 19:38:00,0.71705,0.71705,0.717,0.717,131300001.0
2007-12-04 19:39:00,0.71705,0.71705,0.717,0.717,579200008.0
2007-12-04 19:40:00,0.717,0.71705,0.71695,0.71705,1201200005.0
2007-12-04 19:41:00,0.71705,0.71705,0.71695,0.71705,246500001.0
2007-12-04 19:42:00,0.71705,0.71705,0.717,0.717,200600000.0
2007-12-04 19:43:00,0.717,0.717,0.7169,0.7169,432400004.0
2007-12-04 19:44:00,0.7169,0.717,0.7169,0.717,442700010.0
2007-12-04 19:45:00,0.717,0.717,0.71685,0.71685,128399996.0
2007-12-04 19:46:00,0.71685,0.71695,0.71685,0.71695,378299999.0
2007-12-04 19:47:00,0.71695,0.71695,0.71695,0.71695,43200000.0
2007-12-04 19:48:00,0.71695,0.71695,0.7169,0.71695,1020399980.0
2007-12-04 19:49:00,0.7169,0.71695,0.7169,0.71695,404499990.0
2007-12-04 19:50:00,0.71695,0.717,0.7169,0.71695,610900015.0
2007-12-04 19:51:00,0.71695,0.71695,0.7169,0.71695,285700000.0
2007-12-04 19:52:00,0.71695,0.717,0.7169,0.71695,743500010.0
2007-12-04 19:53:00,0.71695,0.717,0.71695,0.717,332800000.0
2007-12-04 19:54:00,0.717,0.717,0.7169,0.71695,328800002.0
2007-12-04 19:55:00,0.7169,0.71695,0.71685,0.7169,570800002.0
2007-12-04 19:56:00,0.7169,0.7169,0.71685,0.7169,654400009.0
2007-12-04 19:57:00,0.7169,0.717,0.7169,0.717,465500000.0
2007-12-04 19:58:00,0.71695,0.717,0.71695,0.717,262099998.0
2007-12-04 19:59:00,0.717,0.7171,0.717,0.7171,780100003.0
2007-12-04 20:00:00,0.7171,0.71715,0.71705,0.71705,161300000.0
2007-12-04 20:01:00,0.71705,0.71715,0.71705,0.7171,241900000.0
2007-12-04 20:02:00,0.7171,0.71725,0.7171,0.71715,519000004.0
2007-12-04 20:03:00,0.7171,0.7172,0.7171,0.71715,517000016.0
2007-12-04 20:04:00,0.71715,0.7172,0.7171,0.7171,288699996.0
2007-12-04 20:05:00,0.7171,0.71715,0.71705,0.7171,98399998.0
2007-12-04 20:06:00,0.7171,0.7172,0.717,0.7172,510699998.0
2007-12-04 20:07:00,0.7172,0.71725,0.7171,0.71715,638000002.0
2007-12-04 20:08:00,0.71715,0.7172,0.7171,0.7171,72700000.0
2007-12-04 20:09:00,0.7171,0.71715,0.71695,0.71695,364300012.0
2007-12-04 20:10:00,0.717,0.7171,0.717,0.7171,311800009.0
2007-12-04 20:11:00,0.7171,0.7171,0.71705,0.71705,297400000.0
2007-12-04 20:12:00,0.7171,0.7171,0.717,0.71705,310200007.0
2007-12-04 20:13:00,0.71705,0.7171,0.717,0.71705,327099999.0
2007-12-04 20:14:00,0.71705,0.71705,0.71695,0.717,213899996.0
2007-12-04 20:15:00,0.717,0.71705,0.71695,0.71695,633299999.0
2007-12-04 20:16:00,0.717,0.71705,0.71695,0.717,51100000.0
2007-12-04 20:17:00,0.717,0.71705,0.71695,0.71705,60300000.0
2007-12-04 20:18:00,0.71705,0.71705,0.7169,0.717,212799995.0
2007-12-04 20:19:00,0.717,0.71705,0.71695,0.71695,583800006.0
2007-12-04 20:20:00,0.71695,0.71705,0.71695,0.71705,358699998.0
2007-12-04 20:21:00,0.71705,0.71715,0.717,0.7171,557100000.0
2007-12-04 20:22:00,0.7171,0.7171,0.71705,0.7171,384800003.0
2007-12-04 20:23:00,0.7171,0.7171,0.71705,0.7171,365400000.0
2007-12-04 20:24:00,0.7171,0.7171,0.71705,0.71705,79400001.0
2007-12-04 20:25:00,0.7171,0.7172,0.71705,0.7172,570699998.0
2007-12-04 20:26:00,0.7172,0.7172,0.7171,0.71715,730500006.0
2007-12-04 20:27:00,0.7172,0.71725,0.7171,0.71725,576000001.0
2007-12-04 20:28:00,0.71725,0.71735,0.7172,0.7172,534400001.0
2007-12-04 20:29:00,0.7172,0.7173,0.7172,0.7173,679300002.0
2007-12-04 20:30:00,0.7173,0.7173,0.7172,0.7172,336700002.0
2007-12-04 20:31:00,0.7172,0.7173,0.7172,0.71725,161400001.0
2007-12-04 20:32:00,0.7173,0.7174,0.7172,0.7174,667100006.0
2007-12-04 20:33:00,0.71735,0.7174,0.7173,0.7173,1234500009.0
2007-12-04 20:34:00,0.71735,0.7174,0.7173,0.7174,672700003.0
2007-12-04 20:35:00,0.71735,0.7174,0.7173,0.71735,1129800025.0
2007-12-04 20:36:00,0.7173,0.7174,0.7173,0.7173,296799997.0
2007-12-04 20:37:00,0.7173,0.71745,0.7173,0.7174,700100000.0
2007-12-04 20:38:00,0.7174,0.71755,0.7174,0.7175,892299992.0
2007-12-04 20:39:00,0.7175,0.71755,0.7175,0.7175,81300000.0
2007-12-04 20:40:00,0.71745,0.7175,0.71745,0.7175,377100003.0
2007-12-04 20:41:00,0.7175,0.7175,0.7175,0.7175,184900000.0
2007-12-04 20:42:00,0.71755,0.71755,0.7175,0.7175,226700000.0
2007-12-04 20:43:00,0.7175,0.7175,0.71745,0.7175,634100000.0
2007-12-04 20:44:00,0.7175,0.7175,0.71745,0.71745,219200000.0
2007-12-04 20:45:00,0.71745,0.7175,0.71745,0.7175,220400000.0
2007-12-04 20:46:00,0.7175,0.7175,0.71745,0.7175,367399996.0
2007-12-04 20:47:00,0.7175,0.7175,0.71745,0.7175,831100006.0
2007-12-04 20:48:00,0.7175,0.7175,0.7174,0.7174,789100001.0
2007-12-04 20:49:00,0.71745,0.7175,0.7174,0.7174,269199996.0
2007-12-04 20:50:00,0.71745,0.7175,0.7174,0.71745,406199995.0
2007-12-04 20:51:00,0.71745,0.7175,0.71745,0.7175,378699995.0
2007-12-04 20:52:00,0.7175,0.7175,0.7175,0.7175,250600000.0
2007-12-04 20:53:00,0.7175,0.7175,0.71745,0.7175,196400000.0
2007-12-04 20:54:00,0.71745,0.7175,0.71745,0.7175,176000003.0
2007-12-04 20:55:00,0.7175,0.71755,0.71745,0.7175,524299989.0
2007-12-04 20:56:00,0.7175,0.7176,0.7175,0.71755,298300002.0
2007-12-04 20:57:00,0.71755,0.7176,0.71755,0.7176,551000001.0
2007-12-04 20:58:00,0.7176,0.7176,0.71755,0.71755,1178599970.0
2007-12-04 20:59:00,0.71755,0.7176,0.71755,0.7176,543699982.0
2007-12-04 21:00:00,0.7176,0.7176,0.7175,0.7176,184899998.0
2007-12-04 21:01:00,0.7176,0.7176,0.71755,0.7176,996400002.0
2007-12-04 21:02:00,0.7176,0.7177,0.71755,0.71765,372899999.0
2007-12-04 21:03:00,0.71765,0.7177,0.7176,0.71765,1028399999.0
2007-12-04 21:04:00,0.71765,0.7177,0.7176,0.7176,563399978.0
2007-12-04 21:05:00,0.7176,0.7177,0.71755,0.71755,768900003.0
2007-12-04 21:06:00,0.71755,0.7176,0.71755,0.7176,170299999.0
2007-12-04 21:07:00,0.7176,0.71765,0.7175,0.7176,171499999.0
2007-12-04 21:08:00,0.7176,0.7176,0.71745,0.71755,433100008.0
2007-12-04 21:09:00,0.71755,0.71755,0.7175,0.71755,1094400036.0
2007-12-04 21:10:00,0.71755,0.7176,0.7175,0.7176,243700008.0
2007-12-04 21:11:00,0.7176,0.7176,0.71755,0.71755,45200000.0
2007-12-04 21:12:00,0.71755,0.71755,0.7175,0.7175,89300000.0
2007-12-04 21:13:00,0.71755,0.71755,0.7175,0.71755,84800000.0
2007-12-04 21:14:00,0.71755,0.7176,0.7175,0.71755,637900009.0
2007-12-04 21:15:00,0.7176,0.7176,0.7175,0.7176,558300005.0
2007-12-04 21:16:00,0.7176,0.7177,0.71755,0.71755,961599999.0
2007-12-04 21:17:00,0.71755,0.7177,0.71755,0.71765,548200005.0
2007-12-04 21:18:00,0.7176,0.7177,0.7176,0.71765,1255899998.0
2007-12-04 21:19:00,0.7176,0.7177,0.7176,0.7176,492600007.0
2007-12-04 21:20:00,0.71765,0.7177,0.7176,0.7176,279100000.0
2007-12-04 21:21:00,0.7176,0.71765,0.71755,0.7176,758500013.0
2007-12-04 21:22:00,0.7177,0.7177,0.71755,0.71755,509500011.0
2007-12-04 21:23:00,0.7176,0.7177,0.7176,0.7177,591300000.0
2007-12-04 21:24:00,0.7177,0.7177,0.7176,0.7176,1040000010.0
2007-12-04 21:25:00,0.7176,0.71765,0.7176,0.71765,565500008.0
2007-12-04 21:26:00,0.71765,0.71765,0.71755,0.7176,759499999.0
2007-12-04 21:27:00,0.7176,0.7177,0.71755,0.7176,596700008.0
2007-12-04 21:28:00,0.7176,0.71765,0.71755,0.7176,174400001.0
2007-12-04 21:29:00,0.71765,0.7177,0.71755,0.7176,741900000.0
2007-12-04 21:30:00,0.7176,0.7176,0.71755,0.71755,149300000.0
2007-12-04 21:31:00,0.71755,0.71755,0.7175,0.7175,410699998.0
2007-12-04 21:32:00,0.71755,0.71755,0.71745,0.71755,490999988.0
2007-12-04 21:33:00,0.7175,0.71755,0.71745,0.7175,343500000.0
2007-12-04 21:34:00,0.7175,0.71755,0.71745,0.71745,550700015.0
2007-12-04 21:35:00,0.71745,0.71755,0.71745,0.71745,725800012.0
2007-12-04 21:36:00,0.71745,0.7176,0.71745,0.7175,441899998.0
2007-12-04 21:37:00,0.7176,0.7176,0.71745,0.7176,302599994.0
2007-12-04 21:38:00,0.7176,0.7176,0.71745,0.7175,184800000.0
2007-12-04 21:39:00,0.7176,0.7176,0.7175,0.7175,573699997.0
2007-12-04 21:40:00,0.7175,0.7176,0.7175,0.7175,364000000.0
2007-12-04 21:41:00,0.7175,0.7175,0.71745,0.71745,400199994.0
2007-12-04 21:42:00,0.7175,0.7175,0.71745,0.71745,349300000.0
2007-12-04 21:43:00,0.7175,0.7175,0.71745,0.7175,676199998.0
2007-12-04 21:44:00,0.7175,0.7175,0.7173,0.71735,463400000.0
2007-12-04 21:45:00,0.7173,0.7174,0.71725,0.71725,607299995.0
2007-12-04 21:46:00,0.71725,0.71735,0.7172,0.71735,835699986.0
2007-12-04 21:47:00,0.71735,0.7174,0.71735,0.71735,493599999.0
2007-12-04 21:48:00,0.7174,0.7174,0.7173,0.7174,330400000.0
2007-12-04 21:49:00,0.7174,0.7174,0.71735,0.7174,409799999.0
2007-12-04 21:50:00,0.7174,0.7174,0.71735,0.71735,167000000.0
2007-12-04 21:51:00,0.71735,0.7174,0.7173,0.7174,645199999.0
2007-12-04 21:52:00,0.7174,0.7175,0.71735,0.7175,328800000.0
2007-12-04 21:53:00,0.7175,0.7176,0.7174,0.7176,780999996.0
2007-12-04 21:54:00,0.7176,0.71765,0.71755,0.71765,748700001.0
2007-12-04 21:55:00,0.71765,0.71765,0.7176,0.7176,280200000.0
2007-12-04 21:56:00,0.71755,0.7176,0.7175,0.7176,533700006.0
2007-12-04 21:57:00,0.7175,0.7176,0.7175,0.7176,886700001.0
2007-12-04 21:58:00,0.7176,0.7176,0.71755,0.71755,139600000.0
2007-12-04 21:59:00,0.71755,0.7176,0.71755,0.7176,854600008.0
2007-12-04 22:00:00,0.7176,0.7177,0.7176,0.71765,741399997.0
2007-12-04 22:01:00,0.71765,0.7178,0.7176,0.71775,1050999990.0
2007-12-04 22:02:00,0.71775,0.71785,0.71775,0.7178,308500001.0
2007-12-04 22:03:00,0.7178,0.7178,0.71775,0.71775,443899998.0
2007-12-04 22:04:00,0.71775,0.7178,0.71775,0.71775,213500005.0
2007-12-04 22:05:00,0.7178,0.7178,0.7177,0.7178,202300000.0
2007-12-04 22:06:00,0.7178,0.7178,0.7178,0.7178,189000000.0
2007-12-04 22:07:00,0.7178,0.7178,0.71765,0.71765,262200003.0
2007-12-04 22:08:00,0.71765,0.71785,0.71765,0.7177,98400000.0
2007-12-04 22:09:00,0.7177,0.71775,0.7177,0.71775,479300009.0
2007-12-04 22:10:00,0.71775,0.71775,0.7177,0.7177,97700000.0
2007-12-04 22:11:00,0.7177,0.7177,0.7177,0.7177,33900000.0
2007-12-04 22:12:00,0.7177,0.7178,0.71765,0.71775,247500001.0
2007-12-04 22:13:00,0.7177,0.7178,0.7177,0.71775,493200003.0
2007-12-04 22:14:00,0.71775,0.7178,0.71775,0.7178,300000000.0
2007-12-04 22:15:00,0.7178,0.7178,0.71775,0.7178,517899992.0
2007-12-04 22:16:00,0.7178,0.7178,0.71775,0.7178,450199998.0
2007-12-04 22:17:00,0.7178,0.7178,0.71775,0.7178,196800000.0
2007-12-04 22:18:00,0.7178,0.7178,0.71775,0.71775,267000001.0
2007-12-04 22:19:00,0.71775,0.7178,0.71775,0.71775,359000000.0
2007-12-04 22:20:00,0.71775,0.7178,0.71775,0.7178,33500000.0
2007-12-04 22:21:00,0.7178,0.7178,0.71765,0.7177,528400008.0
2007-12-04 22:22:00,0.7177,0.71775,0.71765,0.71775,599299982.0
2007-12-04 22:23:00,0.71775,0.71775,0.7177,0.71775,207100000.0
2007-12-04 22:24:00,0.71775,0.71775,0.71765,0.7177,302900004.0
2007-12-04 22:25:00,0.7177,0.71785,0.71765,0.71785,657899999.0
2007-12-04 22:26:00,0.7178,0.7178,0.71775,0.7178,310200000.0
2007-12-04 22:27:00,0.7178,0.7178,0.7178,0.7178,282800000.0
2007-12-04 22:28:00,0.7178,0.7178,0.7177,0.7177,217800000.0
2007-12-04 22:29:00,0.71775,0.7178,0.71775,0.7178,291199992.0
2007-12-04 22:30:00,0.7178,0.7178,0.71775,0.7178,775900002.0
2007-12-04 22:31:00,0.7178,0.7178,0.7177,0.71775,767100002.0
2007-12-04 22:32:00,0.71775,0.7178,0.7177,0.7177,450700001.0
2007-12-04 22:33:00,0.71775,0.71775,0.7177,0.7177,516700003.0
2007-12-04 22:34:00,0.71775,0.7178,0.71765,0.7178,171399999.0
2007-12-04 22:35:00,0.7178,0.7178,0.7177,0.7177,919600019.0
2007-12-04 22:36:00,0.7177,0.7178,0.71765,0.7177,202800000.0
2007-12-04 22:37:00,0.7177,0.71775,0.71765,0.7177,108599997.0
2007-12-04 22:38:00,0.7177,0.7177,0.71765,0.71765,189700000.0
2007-12-04 22:39:00,0.71765,0.71765,0.71765,0.71765,136800000.0
2007-12-04 22:40:00,0.71765,0.7177,0.7176,0.7177,214900000.0
2007-12-04 22:41:00,0.7177,0.7177,0.71765,0.71765,281100000.0
2007-12-04 22:42:00,0.71765,0.71775,0.71765,0.7177,225099999.0
2007-12-04 22:43:00,0.7177,0.71775,0.7177,0.7177,304600000.0
2007-12-04 22:44:00,0.7177,0.71775,0.7177,0.7177,77500000.0
2007-12-04 22:45:00,0.7177,0.7177,0.71755,0.71755,200400000.0
2007-12-04 22:46:00,0.7176,0.71765,0.71755,0.7176,188500000.0
2007-12-04 22:47:00,0.7176,0.7176,0.71755,0.71755,395399999.0
2007-12-04 22:48:00,0.71755,0.7176,0.71755,0.7176,755199992.0
2007-12-04 22:49:00,0.71755,0.71765,0.71755,0.7176,319499999.0
2007-12-04 22:50:00,0.7176,0.7176,0.71755,0.7176,323200000.0
2007-12-04 22:51:00,0.7176,0.7176,0.71755,0.7176,763999999.0
2007-12-04 22:52:00,0.7176,0.71765,0.7176,0.7176,745900019.0
2007-12-04 22:53:00,0.7176,0.71765,0.7175,0.71755,733700016.0
2007-12-04 22:54:00,0.71755,0.71755,0.71745,0.71745,187799998.0
2007-12-04 22:55:00,0.7175,0.7175,0.7173,0.7174,359100004.0
2007-12-04 22:56:00,0.7174,0.71745,0.71735,0.7174,457100001.0
2007-12-04 22:57:00,0.7174,0.7174,0.7173,0.7173,298800000.0
2007-12-04 22:58:00,0.7173,0.71745,0.7173,0.7174,128500000.0
2007-12-04 22:59:00,0.7174,0.7174,0.71735,0.7174,281500000.0
2007-12-04 23:00:00,0.7174,0.7174,0.7173,0.7174,137300000.0
2007-12-04 23:01:00,0.7174,0.7174,0.71725,0.71725,155600000.0
2007-12-04 23:02:00,0.7173,0.71735,0.7173,0.7173,162100000.0
2007-12-04 23:03:00,0.7173,0.7173,0.71715,0.7172,80400000.0
2007-12-04 23:04:00,0.7173,0.7173,0.7172,0.71725,237999999.0
2007-12-04 23:05:00,0.71725,0.7173,0.71705,0.7173,242200000.0
2007-12-04 23:06:00,0.7173,0.7173,0.7172,0.7172,80800000.0
2007-12-04 23:07:00,0.7172,0.7172,0.7171,0.7172,578800000.0
2007-12-04 23:08:00,0.7172,0.7172,0.71715,0.7172,97200000.0
2007-12-04 23:09:00,0.7172,0.71725,0.71715,0.71725,172800000.0
2007-12-04 23:10:00,0.71715,0.7173,0.71715,0.7172,129300001.0
2007-12-04 23:11:00,0.7172,0.7172,0.71715,0.71715,644799991.0
2007-12-04 23:12:00,0.71715,0.71715,0.7171,0.7171,39400000.0
2007-12-04 23:13:00,0.7171,0.71715,0.71705,0.7171,384900000.0
2007-12-04 23:14:00,0.71705,0.7171,0.71705,0.7171,57500000.0
2007-12-04 23:15:00,0.7171,0.7171,0.71705,0.71705,562800000.0
2007-12-04 23:16:00,0.71705,0.71705,0.717,0.71705,200300000.0
2007-12-04 23:17:00,0.71705,0.7171,0.71695,0.71705,435600000.0
2007-12-04 23:18:00,0.71705,0.7171,0.71695,0.717,528500000.0
2007-12-04 23:19:00,0.717,0.7171,0.71695,0.7171,603500000.0
2007-12-04 23:20:00,0.7171,0.7171,0.717,0.717,295800000.0
2007-12-04 23:21:00,0.717,0.717,0.7169,0.717,381800000.0
2007-12-04 23:22:00,0.717,0.717,0.717,0.717,64500000.0
2007-12-04 23:23:00,0.717,0.717,0.7169,0.71695,243100000.0
2007-12-04 23:24:00,0.717,0.71705,0.71685,0.717,118800000.0
2007-12-04 23:25:00,0.717,0.717,0.71695,0.717,439900000.0
2007-12-04 23:26:00,0.717,0.717,0.7169,0.717,856899989.0
2007-12-04 23:27:00,0.717,0.717,0.717,0.717,488000000.0
2007-12-04 23:28:00,0.717,0.717,0.7169,0.717,173600006.0
2007-12-04 23:29:00,0.717,0.717,0.71695,0.717,418599999.0
2007-12-04 23:30:00,0.717,0.717,0.7169,0.7169,321899998.0
2007-12-04 23:31:00,0.7169,0.71715,0.7169,0.7171,272400000.0
2007-12-04 23:32:00,0.7171,0.7173,0.7171,0.71725,212300000.0
2007-12-04 23:33:00,0.71725,0.71725,0.7171,0.7172,101799999.0
2007-12-04 23:34:00,0.7172,0.7172,0.71705,0.7171,694700006.0
2007-12-04 23:35:00,0.71705,0.71715,0.717,0.71705,277500000.0
2007-12-04 23:36:00,0.71705,0.71705,0.71695,0.717,263699993.0
2007-12-04 23:37:00,0.71695,0.7171,0.71695,0.7171,92899999.0
2007-12-04 23:38:00,0.7171,0.71715,0.71705,0.71705,59800000.0
2007-12-04 23:39:00,0.7171,0.7171,0.7171,0.7171,408299997.0
2007-12-04 23:40:00,0.7171,0.7171,0.7171,0.7171,21500000.0
2007-12-04 23:41:00,0.7171,0.7172,0.7171,0.7172,229700003.0
2007-12-04 23:42:00,0.7172,0.7172,0.71705,0.7171,202300000.0
2007-12-04 23:43:00,0.7171,0.71715,0.71705,0.7171,164700006.0
2007-12-04 23:44:00,0.7171,0.71715,0.71705,0.71705,305199997.0
2007-12-04 23:45:00,0.7171,0.7171,0.7171,0.7171,247900000.0
2007-12-04 23:46:00,0.7171,0.71715,0.717,0.71705,202199999.0
2007-12-04 23:47:00,0.717,0.7171,0.717,0.71705,296899995.0
2007-12-04 23:48:00,0.71705,0.71705,0.71695,0.717,391600004.0
2007-12-04 23:49:00,0.717,0.7171,0.71695,0.717,525300011.0
2007-12-04 23:50:00,0.717,0.71715,0.71695,0.717,193600000.0
2007-12-04 23:51:00,0.71695,0.717,0.71695,0.717,323100000.0
2007-12-04 23:52:00,0.717,0.717,0.71695,0.71695,44100000.0
2007-12-04 23:53:00,0.71695,0.7171,0.71695,0.717,119900000.0
2007-12-04 23:54:00,0.717,0.717,0.71695,0.717,130500000.0
2007-12-04 23:55:00,0.717,0.717,0.71685,0.71685,270099997.0
2007-12-04 23:56:00,0.71695,0.71695,0.7168,0.7168,477200000.0
2007-12-04 23:57:00,0.7169,0.7169,0.7167,0.7169,839100019.0
2007-12-04 23:58:00,0.7168,0.7169,0.7168,0.7169,551200001.0
2007-12-04 23:59:00,0.7169,0.7169,0.7166,0.7166,194400000.0
2007-12-05 00:00:00,0.7166,0.7166,0.7164,0.7165,643400000.0
2007-12-05 00:01:00,0.7165,0.71655,0.71635,0.71655,536600000.0
2007-12-05 00:02:00,0.7165,0.7166,0.7165,0.7166,550700000.0
2007-12-05 00:03:00,0.7166,0.7166,0.7164,0.7165,683800000.0
2007-12-05 00:04:00,0.7165,0.7167,0.7165,0.7167,748000000.0
2007-12-05 00:05:00,0.7167,0.7167,0.7165,0.7167,236499999.0
2007-12-05 00:06:00,0.7167,0.7168,0.71665,0.71665,456900000.0
2007-12-05 00:07:00,0.7167,0.7168,0.71665,0.7168,256100000.0
2007-12-05 00:08:00,0.7168,0.7168,0.7168,0.7168,122400000.0
2007-12-05 00:09:00,0.7168,0.7168,0.71665,0.7167,277600000.0
2007-12-05 00:10:00,0.7167,0.7167,0.7164,0.7164,229200000.0
2007-12-05 00:11:00,0.7164,0.7166,0.7163,0.7166,494599999.0
2007-12-05 00:12:00,0.7166,0.7166,0.7163,0.7165,195300003.0
2007-12-05 00:13:00,0.7165,0.7166,0.7165,0.7165,526400002.0
2007-12-05 00:14:00,0.7165,0.7165,0.7164,0.71645,199200000.0
2007-12-05 00:15:00,0.71645,0.7165,0.7164,0.71645,205299998.0
2007-12-05 00:16:00,0.71645,0.7166,0.71645,0.7166,182300000.0
2007-12-05 00:17:00,0.7166,0.7166,0.7164,0.7164,429799997.0
2007-12-05 00:18:00,0.71645,0.7165,0.71635,0.7165,169100001.0
2007-12-05 00:19:00,0.7165,0.71665,0.7164,0.7166,349900000.0
2007-12-05 00:20:00,0.71655,0.7166,0.7164,0.7166,477599998.0
2007-12-05 00:21:00,0.7166,0.7167,0.7166,0.7167,124000000.0
2007-12-05 00:22:00,0.7167,0.7168,0.71665,0.7167,341200000.0
2007-12-05 00:23:00,0.71675,0.71675,0.71665,0.7167,173600000.0
2007-12-05 00:24:00,0.7167,0.71675,0.71665,0.7167,88800000.0
2007-12-05 00:25:00,0.7167,0.71675,0.7166,0.7167,306600000.0
2007-12-05 00:26:00,0.7167,0.7168,0.71665,0.71675,139200000.0
2007-12-05 00:27:00,0.7167,0.7168,0.7167,0.7168,49700000.0
2007-12-05 00:28:00,0.7168,0.7168,0.7167,0.7168,52800000.0
2007-12-05 00:29:00,0.7168,0.7168,0.71665,0.7167,62900000.0
2007-12-05 00:30:00,0.7167,0.71675,0.71665,0.71675,215599998.0
2007-12-05 00:31:00,0.71675,0.7168,0.7167,0.7168,341200000.0
2007-12-05 00:32:00,0.7168,0.71685,0.7167,0.71675,441800000.0
2007-12-05 00:33:00,0.71685,0.7169,0.71675,0.7168,236800000.0
2007-12-05 00:34:00,0.7168,0.7168,0.71675,0.71675,131000000.0
2007-12-05 00:35:00,0.71675,0.7169,0.71675,0.7169,325900000.0
2007-12-05 00:36:00,0.7169,0.7169,0.7168,0.7169,242599999.0
2007-12-05 00:37:00,0.7169,0.7169,0.71685,0.71685,200799999.0
2007-12-05 00:38:00,0.71685,0.7169,0.71685,0.7169,248900004.0
2007-12-05 00:39:00,0.7169,0.7169,0.7168,0.71685,236400000.0
2007-12-05 00:40:00,0.7168,0.7169,0.7168,0.71685,213500000.0
2007-12-05 00:41:00,0.71685,0.7169,0.7168,0.71685,215400000.0
2007-12-05 00:42:00,0.71685,0.717,0.71685,0.7169,299200000.0
2007-12-05 00:43:00,0.7169,0.71695,0.71675,0.71685,213600000.0
2007-12-05 00:44:00,0.7168,0.71695,0.7168,0.71695,288100000.0
2007-12-05 00:45:00,0.71695,0.71695,0.71685,0.7169,113800000.0
2007-12-05 00:46:00,0.7169,0.7169,0.71675,0.71675,32000000.0
2007-12-05 00:47:00,0.7168,0.7169,0.7168,0.7168,193600000.0
2007-12-05 00:48:00,0.7168,0.7168,0.7168,0.7168,92000000.0
2007-12-05 00:49:00,0.7168,0.7169,0.71665,0.7167,769500000.0
2007-12-05 00:50:00,0.7167,0.7168,0.7166,0.71665,611800005.0
2007-12-05 00:51:00,0.71665,0.7167,0.71665,0.7167,272000002.0
2007-12-05 00:52:00,0.7167,0.7168,0.71665,0.7167,495500000.0
2007-12-05 00:53:00,0.7167,0.7167,0.71665,0.7167,138800000.0
2007-12-05 00:54:00,0.7167,0.7168,0.7167,0.7167,451899998.0
2007-12-05 00:55:00,0.7167,0.7168,0.71665,0.7167,344400000.0
2007-12-05 00:56:00,0.7167,0.7168,0.71665,0.7167,155700000.0
2007-12-05 00:57:00,0.7167,0.7168,0.71665,0.7168,438299998.0
2007-12-05 00:58:00,0.71675,0.7168,0.71665,0.71665,292599999.0
2007-12-05 00:59:00,0.71665,0.7168,0.71665,0.7168,160000000.0
2007-12-05 01:00:00,0.7168,0.7168,0.7167,0.71675,810399995.0
2007-12-05 01:01:00,0.71675,0.71675,0.71665,0.7167,811999989.0
2007-12-05 01:02:00,0.7167,0.7168,0.7167,0.71675,270400000.0
2007-12-05 01:03:00,0.71675,0.71675,0.7167,0.7167,323500000.0
2007-12-05 01:04:00,0.7167,0.71685,0.7167,0.71675,330600000.0
2007-12-05 01:05:00,0.71675,0.7168,0.71675,0.7168,86500000.0
2007-12-05 01:06:00,0.7168,0.7168,0.7167,0.7167,379799999.0
2007-12-05 01:07:00,0.71675,0.71685,0.7167,0.71685,612500001.0
2007-12-05 01:08:00,0.71685,0.7169,0.71685,0.7169,276200000.0
2007-12-05 01:09:00,0.71675,0.7169,0.71675,0.7169,144800000.0
2007-12-05 01:10:00,0.7169,0.7169,0.71685,0.71685,148200000.0
2007-12-05 01:11:00,0.71685,0.71685,0.71675,0.71685,91200000.0
2007-12-05 01:12:00,0.71685,0.7169,0.71685,0.71685,82100000.0
2007-12-05 01:13:00,0.71685,0.7169,0.71675,0.71685,838200000.0
2007-12-05 01:14:00,0.71685,0.71695,0.71675,0.71695,615500000.0
2007-12-05 01:15:00,0.71695,0.71695,0.7168,0.7168,299100000.0
2007-12-05 01:16:00,0.7168,0.71685,0.71675,0.71685,138000000.0
2007-12-05 01:17:00,0.71685,0.7169,0.71675,0.71685,325700000.0
2007-12-05 01:18:00,0.71685,0.71695,0.71685,0.71695,462400001.0
2007-12-05 01:19:00,0.71695,0.717,0.7169,0.717,198599998.0
2007-12-05 01:20:00,0.71685,0.7171,0.71685,0.7171,387100005.0
2007-12-05 01:21:00,0.7171,0.7171,0.71705,0.71705,204200000.0
2007-12-05 01:22:00,0.71705,0.71715,0.71705,0.7171,299699999.0
2007-12-05 01:23:00,0.7171,0.71725,0.71705,0.71715,1357599994.0
2007-12-05 01:24:00,0.71715,0.71715,0.717,0.7171,659899990.0
2007-12-05 01:25:00,0.7171,0.7172,0.71705,0.71715,749599990.0
2007-12-05 01:26:00,0.71715,0.7172,0.71705,0.71715,561599998.0
2007-12-05 01:27:00,0.71715,0.71725,0.71715,0.7172,249500000.0
2007-12-05 01:28:00,0.7172,0.7172,0.7171,0.7172,468800000.0
2007-12-05 01:29:00,0.7172,0.7172,0.71705,0.71705,276399996.0
2007-12-05 01:30:00,0.71705,0.7174,0.71705,0.7173,899200000.0
2007-12-05 01:31:00,0.7173,0.71735,0.71725,0.71735,257900000.0
2007-12-05 01:32:00,0.71735,0.71735,0.7172,0.71735,981099985.0
2007-12-05 01:33:00,0.71735,0.71745,0.7173,0.71735,1542499999.0
2007-12-05 01:34:00,0.71735,0.71735,0.71735,0.71735,314900000.0
2007-12-05 01:35:00,0.71735,0.7174,0.71735,0.7174,126800000.0
2007-12-05 01:36:00,0.7174,0.7174,0.7173,0.7174,144400000.0
2007-12-05 01:37:00,0.7174,0.7174,0.71725,0.7173,115400000.0
2007-12-05 01:38:00,0.7173,0.71735,0.7173,0.7173,436900000.0
2007-12-05 01:39:00,0.7173,0.7174,0.7173,0.71735,379200003.0
2007-12-05 01:40:00,0.7173,0.7174,0.7173,0.71735,172800000.0
2007-12-05 01:41:00,0.7174,0.7175,0.71735,0.71735,694100012.0
2007-12-05 01:42:00,0.71735,0.7174,0.71725,0.7174,155800000.0
2007-12-05 01:43:00,0.7174,0.7174,0.71725,0.7174,204800000.0
2007-12-05 01:44:00,0.7174,0.7174,0.71725,0.71735,113600000.0
2007-12-05 01:45:00,0.7173,0.7174,0.7172,0.7174,169399998.0
2007-12-05 01:46:00,0.7174,0.7174,0.71735,0.71735,129600000.0
2007-12-05 01:47:00,0.71725,0.7174,0.71715,0.7172,365100006.0
2007-12-05 01:48:00,0.7171,0.71725,0.7171,0.7172,332700001.0
2007-12-05 01:49:00,0.7172,0.7172,0.71715,0.7172,67300000.0
2007-12-05 01:50:00,0.71715,0.7172,0.71695,0.71705,284000000.0
2007-12-05 01:51:00,0.71705,0.71705,0.7169,0.7169,67700000.0
2007-12-05 01:52:00,0.7169,0.71705,0.7169,0.717,146700000.0
2007-12-05 01:53:00,0.71705,0.71705,0.7169,0.7169,77200002.0
2007-12-05 01:54:00,0.7169,0.717,0.71685,0.717,223700000.0
2007-12-05 01:55:00,0.717,0.717,0.717,0.717,138200000.0
2007-12-05 01:56:00,0.717,0.717,0.7169,0.71695,70200000.0
2007-12-05 01:57:00,0.71695,0.717,0.7169,0.71695,534800004.0
2007-12-05 01:58:00,0.71695,0.71695,0.7169,0.7169,235599997.0
2007-12-05 01:59:00,0.71695,0.71705,0.7169,0.717,525800002.0
2007-12-05 02:00:00,0.717,0.7171,0.71695,0.7171,1133700017.0
2007-12-05 02:01:00,0.7171,0.7172,0.7171,0.71715,1287199999.0
2007-12-05 02:02:00,0.7174,0.7175,0.7174,0.7174,1566099994.0
2007-12-05 02:03:00,0.71715,0.7175,0.71715,0.71745,1566099994.0
2007-12-05 02:04:00,0.71745,0.71745,0.71735,0.71745,495700000.0
2007-12-05 02:05:00,0.71745,0.71745,0.71735,0.7174,739199978.0
2007-12-05 02:06:00,0.7174,0.71755,0.7174,0.71755,1628300008.0
2007-12-05 02:07:00,0.71755,0.71755,0.71745,0.71745,879399998.0
2007-12-05 02:08:00,0.7174,0.7175,0.7174,0.7175,243499997.0
2007-12-05 02:09:00,0.7175,0.7175,0.7175,0.7175,559199995.0
2007-12-05 02:10:00,0.7175,0.7175,0.7173,0.7175,195200000.0
2007-12-05 02:11:00,0.7175,0.7176,0.7174,0.7174,1378899998.0
2007-12-05 02:12:00,0.7174,0.7175,0.7174,0.7174,869400005.0
2007-12-05 02:13:00,0.7174,0.7175,0.7174,0.7175,477300001.0
2007-12-05 02:14:00,0.7175,0.71755,0.7175,0.71755,621599998.0
2007-12-05 02:15:00,0.71755,0.7176,0.7175,0.71755,672499995.0
2007-12-05 02:16:00,0.71755,0.7176,0.71755,0.7176,718500001.0
2007-12-05 02:17:00,0.7176,0.71775,0.71755,0.7177,1001599981.0
2007-12-05 02:18:00,0.7177,0.7178,0.71765,0.7177,1214299999.0
2007-12-05 02:19:00,0.7177,0.7177,0.71765,0.7177,334599997.0
2007-12-05 02:20:00,0.7177,0.71775,0.71765,0.71765,688899999.0
2007-12-05 02:21:00,0.7177,0.7177,0.71765,0.7177,792800000.0
2007-12-05 02:22:00,0.7177,0.7177,0.71765,0.71765,1650900003.0
2007-12-05 02:23:00,0.71765,0.7177,0.7176,0.7176,1010500004.0
2007-12-05 02:24:00,0.7176,0.7177,0.7176,0.7176,550899998.0
2007-12-05 02:25:00,0.7176,0.7177,0.7176,0.7176,906900005.0
2007-12-05 02:26:00,0.7176,0.7177,0.71755,0.71755,1142800006.0
2007-12-05 02:27:00,0.71765,0.71765,0.7175,0.7175,986599997.0
2007-12-05 02:28:00,0.7175,0.7176,0.7175,0.71755,970299999.0
2007-12-05 02:29:00,0.71755,0.71755,0.71745,0.7175,330800000.0
2007-12-05 02:30:00,0.7175,0.71755,0.71745,0.71745,1201400008.0
2007-12-05 02:31:00,0.71745,0.7175,0.7173,0.7174,962600021.0
2007-12-05 02:32:00,0.7174,0.7174,0.71735,0.71735,431900000.0
2007-12-05 02:33:00,0.71735,0.71735,0.7173,0.71735,358400000.0
2007-12-05 02:34:00,0.71735,0.71735,0.7172,0.7173,1138700016.0
2007-12-05 02:35:00,0.7173,0.7173,0.71725,0.71725,1035100016.0
2007-12-05 02:36:00,0.71725,0.71735,0.71725,0.71735,1275499989.0
2007-12-05 02:37:00,0.71735,0.7174,0.7173,0.7173,814600000.0
2007-12-05 02:38:00,0.7173,0.7174,0.7173,0.7173,815099988.0
2007-12-05 02:39:00,0.7173,0.7173,0.71725,0.71725,424400005.0
2007-12-05 02:40:00,0.7173,0.7174,0.71725,0.7174,246600002.0
2007-12-05 02:41:00,0.71735,0.7174,0.7173,0.7174,1079600002.0
2007-12-05 02:42:00,0.7178,0.7178,0.7177,0.7177,1233900006.0
2007-12-05 02:43:00,0.7174,0.71745,0.71735,0.71735,1233900006.0
2007-12-05 02:44:00,0.71735,0.7174,0.71735,0.7174,1387200031.0
2007-12-05 02:45:00,0.7174,0.7174,0.7173,0.7173,761599996.0
2007-12-05 02:46:00,0.7173,0.7174,0.71725,0.7174,1004400004.0
2007-12-05 02:47:00,0.7174,0.7174,0.7173,0.71735,484500000.0
2007-12-05 02:48:00,0.71735,0.7174,0.7173,0.71735,998899999.0
2007-12-05 02:49:00,0.71735,0.7174,0.71725,0.7174,520900009.0
2007-12-05 02:50:00,0.7174,0.7174,0.7173,0.71735,428800005.0
2007-12-05 02:51:00,0.7174,0.7174,0.71735,0.7174,278600000.0
2007-12-05 02:52:00,0.7174,0.7174,0.71735,0.71735,360799999.0
2007-12-05 02:53:00,0.7174,0.7174,0.71725,0.7173,311700000.0
2007-12-05 02:54:00,0.71725,0.71735,0.7172,0.7173,1544699954.0
2007-12-05 02:55:00,0.7173,0.7173,0.71725,0.71725,1739000007.0
2007-12-05 02:56:00,0.71725,0.7173,0.71725,0.7173,433600009.0
2007-12-05 02:57:00,0.7176,0.7176,0.7176,0.7176,1689799999.0
2007-12-05 02:58:00,0.7173,0.7174,0.71725,0.71735,1689799999.0
2007-12-05 02:59:00,0.7174,0.71745,0.71735,0.71735,1193599976.0
2007-12-05 03:00:00,0.71735,0.7174,0.71725,0.71735,470999986.0
2007-12-05 03:01:00,0.71735,0.7174,0.7173,0.7174,2075899992.0
2007-12-05 03:02:00,0.71735,0.7174,0.71735,0.7174,1965500009.0
2007-12-05 03:03:00,0.7174,0.71745,0.71735,0.71735,989300005.0
2007-12-05 03:04:00,0.71735,0.71735,0.71735,0.71735,631800000.0
2007-12-05 03:05:00,0.71735,0.71735,0.7173,0.71735,417600000.0
2007-12-05 03:06:00,0.71735,0.7174,0.7173,0.71735,1685599996.0
2007-12-05 03:07:00,0.71735,0.71735,0.71735,0.71735,557299999.0
2007-12-05 03:08:00,0.71735,0.71755,0.71735,0.71755,1116800000.0
2007-12-05 03:09:00,0.7179,0.7179,0.7178,0.7179,2036800019.0
2007-12-05 03:10:00,0.71765,0.71765,0.71755,0.7176,2036800019.0
2007-12-05 03:11:00,0.7176,0.7177,0.7176,0.71765,2029199999.0
2007-12-05 03:12:00,0.71765,0.71765,0.71755,0.71765,1945100002.0
2007-12-05 03:13:00,0.71765,0.7177,0.71765,0.7177,1253600004.0
2007-12-05 03:14:00,0.7177,0.7177,0.7176,0.71765,714500000.0
2007-12-05 03:15:00,0.71765,0.7177,0.71765,0.71765,1122199998.0
2007-12-05 03:16:00,0.71765,0.7177,0.71765,0.7177,1057500018.0
2007-12-05 03:17:00,0.7177,0.7178,0.71765,0.71775,1969000000.0
2007-12-05 03:18:00,0.71775,0.7178,0.7177,0.7177,957000001.0
2007-12-05 03:19:00,0.7177,0.71775,0.7176,0.71765,1354400005.0
2007-12-05 03:20:00,0.71765,0.71775,0.7176,0.71765,559300002.0
2007-12-05 03:21:00,0.7177,0.7178,0.71765,0.71765,1001099985.0
2007-12-05 03:22:00,0.7177,0.7178,0.7177,0.71775,1297399998.0
2007-12-05 03:23:00,0.71775,0.7178,0.7177,0.7177,612700000.0
2007-12-05 03:24:00,0.7177,0.7177,0.7177,0.7177,571000014.0
2007-12-05 03:25:00,0.7177,0.71775,0.7177,0.7177,829500000.0
2007-12-05 03:26:00,0.71775,0.71775,0.7177,0.7177,430900000.0
2007-12-05 03:27:00,0.7177,0.7177,0.71765,0.7177,694599996.0
2007-12-05 03:28:00,0.7177,0.7177,0.71765,0.7177,316600001.0
2007-12-05 03:29:00,0.7177,0.7177,0.7177,0.7177,566400003.0
2007-12-05 03:30:00,0.7178,0.7178,0.7177,0.71775,476000000.0
2007-12-05 03:31:00,0.7178,0.7178,0.7177,0.7177,575199997.0
2007-12-05 03:32:00,0.7177,0.7178,0.7177,0.7178,184000000.0
2007-12-05 03:33:00,0.7178,0.7178,0.71755,0.71775,305199987.0
2007-12-05 03:34:00,0.71775,0.7178,0.71765,0.7178,331599994.0
2007-12-05 03:35:00,0.7178,0.7178,0.71775,0.7178,56800000.0
2007-12-05 03:36:00,0.7178,0.7178,0.71765,0.71765,399200000.0
2007-12-05 03:37:00,0.71765,0.7177,0.7176,0.71765,247999997.0
2007-12-05 03:38:00,0.71765,0.7177,0.7176,0.7176,805699988.0
2007-12-05 03:39:00,0.71765,0.7177,0.7176,0.71765,235300002.0
2007-12-05 03:40:00,0.7177,0.7177,0.7175,0.7177,338999990.0
2007-12-05 03:41:00,0.7177,0.7177,0.7176,0.7177,447200002.0
2007-12-05 03:42:00,0.7177,0.7177,0.7176,0.7176,395800000.0
2007-12-05 03:43:00,0.7176,0.7177,0.7176,0.7177,66900000.0
2007-12-05 03:44:00,0.7175,0.7177,0.7175,0.7177,194600000.0
2007-12-05 03:45:00,0.7176,0.71765,0.71755,0.71765,322600000.0
2007-12-05 03:46:00,0.71765,0.7177,0.71765,0.7177,359200000.0
2007-12-05 03:47:00,0.7177,0.7177,0.7176,0.7177,458599988.0
2007-12-05 03:48:00,0.7177,0.7177,0.71765,0.7177,375500001.0
2007-12-05 03:49:00,0.7177,0.7177,0.71755,0.7177,27200000.0
2007-12-05 03:50:00,0.7177,0.7177,0.7176,0.71765,289900000.0
2007-12-05 03:51:00,0.71765,0.7177,0.7176,0.71765,279200000.0
2007-12-05 03:52:00,0.71765,0.7177,0.7176,0.7177,272600000.0
2007-12-05 03:53:00,0.7176,0.7177,0.7176,0.71765,461300000.0
2007-12-05 03:54:00,0.71765,0.7177,0.7176,0.7176,751500000.0
2007-12-05 03:55:00,0.71765,0.7177,0.7176,0.71765,312800004.0
2007-12-05 03:56:00,0.71765,0.7177,0.7176,0.7177,266800001.0
2007-12-05 03:57:00,0.7177,0.7177,0.71755,0.71755,817900006.0
2007-12-05 03:58:00,0.7176,0.71765,0.7175,0.7175,604899999.0
2007-12-05 03:59:00,0.71755,0.7176,0.71755,0.7176,350799996.0
2007-12-05 04:00:00,0.7176,0.71765,0.7175,0.71755,453799990.0
2007-12-05 04:01:00,0.71755,0.71765,0.71755,0.7176,648000000.0
2007-12-05 04:02:00,0.7176,0.71765,0.71755,0.71765,43000000.0
2007-12-05 04:03:00,0.71765,0.7177,0.7175,0.7177,609899980.0
2007-12-05 04:04:00,0.7177,0.7178,0.7176,0.7176,429300000.0
2007-12-05 04:05:00,0.7176,0.71775,0.7176,0.71775,1102900014.0
2007-12-05 04:06:00,0.71775,0.7178,0.71775,0.7178,430800000.0
2007-12-05 04:07:00,0.7177,0.7178,0.7177,0.71775,495499995.0
2007-12-05 04:08:00,0.7177,0.7178,0.7177,0.71775,468099993.0
2007-12-05 04:09:00,0.7178,0.71785,0.7178,0.71785,460399997.0
2007-12-05 04:10:00,0.71785,0.71785,0.71765,0.7178,468500008.0
2007-12-05 04:11:00,0.71785,0.71785,0.71775,0.71785,693200011.0
2007-12-05 04:12:00,0.71785,0.71785,0.7178,0.71785,530400007.0
2007-12-05 04:13:00,0.71785,0.718,0.71785,0.7179,1057199998.0
2007-12-05 04:14:00,0.71795,0.71805,0.7179,0.71805,1037700001.0
2007-12-05 04:15:00,0.71805,0.71805,0.71785,0.71785,1146900001.0
2007-12-05 04:16:00,0.71785,0.71795,0.71785,0.71785,916199993.0
2007-12-05 04:17:00,0.71785,0.7179,0.7178,0.71785,1798300013.0
2007-12-05 04:18:00,0.71785,0.7179,0.7177,0.7178,1189600011.0
2007-12-05 04:19:00,0.7178,0.7179,0.7177,0.7178,921500011.0
2007-12-05 04:20:00,0.7178,0.7178,0.71765,0.7178,928899999.0
2007-12-05 04:21:00,0.7178,0.7179,0.71775,0.71785,1159600006.0
2007-12-05 04:22:00,0.71785,0.71795,0.71775,0.71785,1599200010.0
2007-12-05 04:23:00,0.71785,0.71795,0.71775,0.71775,1741099992.0
2007-12-05 04:24:00,0.71775,0.71775,0.71765,0.7177,781100011.0
2007-12-05 04:25:00,0.7177,0.71775,0.71765,0.71775,1134800003.0
2007-12-05 04:26:00,0.71775,0.71785,0.7177,0.71785,1638200017.0
2007-12-05 04:27:00,0.71785,0.71795,0.71785,0.7179,1023500000.0
2007-12-05 04:28:00,0.7179,0.71795,0.7179,0.71795,533600001.0
2007-12-05 04:29:00,0.71795,0.71795,0.71775,0.71785,1120399998.0
2007-12-05 04:30:00,0.71785,0.71795,0.71785,0.71795,1009100000.0
2007-12-05 04:31:00,0.7179,0.71795,0.7178,0.7179,695800001.0
2007-12-05 04:32:00,0.71795,0.71815,0.7179,0.71815,1238500007.0
2007-12-05 04:33:00,0.71815,0.71815,0.718,0.718,1416699986.0
2007-12-05 04:34:00,0.71805,0.7181,0.71785,0.71805,369199995.0
2007-12-05 04:35:00,0.71805,0.71815,0.71805,0.7181,1442699991.0
2007-12-05 04:36:00,0.71815,0.71825,0.7181,0.71815,890099990.0
2007-12-05 04:37:00,0.71815,0.71825,0.7181,0.7182,1457099979.0
2007-12-05 04:38:00,0.7182,0.7182,0.7181,0.7181,290900000.0
2007-12-05 04:39:00,0.71815,0.71815,0.7181,0.7181,710399991.0
2007-12-05 04:40:00,0.7181,0.7182,0.71805,0.7181,860199990.0
2007-12-05 04:41:00,0.71815,0.7182,0.71815,0.71815,659700000.0
2007-12-05 04:42:00,0.71815,0.71815,0.7181,0.7181,522999996.0
2007-12-05 04:43:00,0.7181,0.71815,0.718,0.71815,1029100000.0
2007-12-05 04:44:00,0.7181,0.7182,0.7181,0.7182,290700000.0
2007-12-05 04:45:00,0.7182,0.7182,0.71805,0.71805,335300009.0
2007-12-05 04:46:00,0.7181,0.7181,0.71805,0.71805,116500002.0
2007-12-05 04:47:00,0.71805,0.7181,0.71805,0.7181,589599999.0
2007-12-05 04:48:00,0.7181,0.7181,0.71795,0.71795,1048900007.0
2007-12-05 04:49:00,0.71795,0.7181,0.71795,0.71805,480799997.0
2007-12-05 04:50:00,0.71805,0.71815,0.7179,0.718,1201899998.0
2007-12-05 04:51:00,0.718,0.71805,0.71795,0.71795,508999990.0
2007-12-05 04:52:00,0.7179,0.718,0.7177,0.71785,1168499990.0
2007-12-05 04:53:00,0.71785,0.71785,0.7178,0.7178,579700000.0
2007-12-05 04:54:00,0.71785,0.7179,0.71775,0.7178,606100016.0
2007-12-05 04:55:00,0.7178,0.7179,0.71775,0.7179,125900004.0
2007-12-05 04:56:00,0.7179,0.71795,0.71785,0.71785,220600005.0
2007-12-05 04:57:00,0.71785,0.71785,0.71775,0.71775,1165400007.0
2007-12-05 04:58:00,0.7178,0.7178,0.71765,0.71765,1193799991.0
2007-12-05 04:59:00,0.71775,0.7178,0.71765,0.71775,850599997.0
2007-12-05 05:00:00,0.71775,0.7178,0.7177,0.71775,531300002.0
2007-12-05 05:01:00,0.71775,0.7178,0.7176,0.7177,220700003.0
2007-12-05 05:02:00,0.7176,0.7178,0.7176,0.7178,673499998.0
2007-12-05 05:03:00,0.7178,0.7178,0.7177,0.7177,360300000.0
2007-12-05 05:04:00,0.7177,0.71775,0.71755,0.71755,651300000.0
2007-12-05 05:05:00,0.71755,0.71765,0.71755,0.71755,1087299993.0
2007-12-05 05:06:00,0.71755,0.71755,0.71745,0.71755,896699993.0
2007-12-05 05:07:00,0.71755,0.7176,0.7175,0.7175,617700000.0
2007-12-05 05:08:00,0.71745,0.7176,0.7174,0.71745,549300000.0
2007-12-05 05:09:00,0.71745,0.7175,0.7174,0.71745,205100000.0
2007-12-05 05:10:00,0.7174,0.7175,0.7174,0.7175,107200000.0
2007-12-05 05:11:00,0.7175,0.7175,0.71725,0.7175,136999997.0
2007-12-05 05:12:00,0.7175,0.7175,0.7175,0.7175,118400000.0
2007-12-05 05:13:00,0.7175,0.71755,0.71725,0.7174,327500002.0
2007-12-05 05:14:00,0.7175,0.71755,0.7174,0.71755,254100006.0
2007-12-05 05:15:00,0.7175,0.71755,0.7174,0.7174,101600000.0
2007-12-05 05:16:00,0.7174,0.7176,0.7174,0.7176,198399999.0
2007-12-05 05:17:00,0.7176,0.71765,0.71755,0.7176,822900014.0
2007-12-05 05:18:00,0.7176,0.7177,0.7176,0.71765,898299992.0
2007-12-05 05:19:00,0.7177,0.7177,0.7175,0.7176,1827099990.0
2007-12-05 05:20:00,0.7176,0.71775,0.7176,0.71775,1190500010.0
2007-12-05 05:21:00,0.71775,0.7178,0.7177,0.71775,1996599984.0
2007-12-05 05:22:00,0.71775,0.7178,0.7177,0.71775,692299981.0
2007-12-05 05:23:00,0.71775,0.71775,0.71755,0.71765,1697000001.0
2007-12-05 05:24:00,0.71765,0.71765,0.71755,0.7176,485599997.0
2007-12-05 05:25:00,0.7176,0.71765,0.71755,0.71765,88800000.0
2007-12-05 05:26:00,0.71765,0.71785,0.71765,0.7178,1534999992.0
2007-12-05 05:27:00,0.7178,0.7178,0.71775,0.7178,674600007.0
2007-12-05 05:28:00,0.7178,0.7178,0.7177,0.7178,617999990.0
2007-12-05 05:29:00,0.7178,0.7178,0.7177,0.7177,325999991.0
2007-12-05 05:30:00,0.7177,0.7177,0.71765,0.7177,248900003.0
2007-12-05 05:31:00,0.7177,0.7178,0.7176,0.71775,892799989.0
2007-12-05 05:32:00,0.71775,0.71775,0.71765,0.7177,581500000.0
2007-12-05 05:33:00,0.7177,0.7177,0.71755,0.7177,744100000.0
2007-12-05 05:34:00,0.7177,0.7177,0.71755,0.7177,412800000.0
2007-12-05 05:35:00,0.7177,0.7177,0.7177,0.7177,478400000.0
2007-12-05 05:36:00,0.71755,0.7177,0.71755,0.7177,733100003.0
2007-12-05 05:37:00,0.7177,0.7177,0.71765,0.7177,353200003.0
2007-12-05 05:38:00,0.7177,0.7177,0.71765,0.71765,468800009.0
2007-12-05 05:39:00,0.7177,0.7177,0.71765,0.71765,262100003.0
2007-12-05 05:40:00,0.71765,0.7178,0.71765,0.7177,666399999.0
2007-12-05 05:41:00,0.71775,0.71775,0.7177,0.71775,444400002.0
2007-12-05 05:42:00,0.71775,0.7178,0.7177,0.7177,445899999.0
2007-12-05 05:43:00,0.71775,0.7178,0.71775,0.71775,322200000.0
2007-12-05 05:44:00,0.71775,0.71785,0.71775,0.71785,543499991.0
2007-12-05 05:45:00,0.71785,0.71785,0.71775,0.71785,901999995.0
2007-12-05 05:46:00,0.71785,0.7179,0.71775,0.71775,590699997.0
2007-12-05 05:47:00,0.71775,0.71785,0.71775,0.7178,525600000.0
2007-12-05 05:48:00,0.7178,0.71785,0.7177,0.7177,1003199984.0
2007-12-05 05:49:00,0.7177,0.7177,0.7177,0.7177,386400015.0
2007-12-05 05:50:00,0.7177,0.71785,0.7176,0.71775,1794499991.0
2007-12-05 05:51:00,0.71775,0.71775,0.7176,0.71765,1438300007.0
2007-12-05 05:52:00,0.71765,0.71765,0.71765,0.71765,664800000.0
2007-12-05 05:53:00,0.71765,0.71785,0.7176,0.71785,1266700010.0
2007-12-05 05:54:00,0.71785,0.71785,0.71775,0.7178,621800000.0
2007-12-05 05:55:00,0.7178,0.71785,0.7177,0.7178,590800001.0
2007-12-05 05:56:00,0.7178,0.71785,0.7177,0.71785,396700004.0
2007-12-05 05:57:00,0.7178,0.71785,0.71775,0.71775,548900008.0
2007-12-05 05:58:00,0.7178,0.71785,0.7177,0.7177,565600000.0
2007-12-05 05:59:00,0.7177,0.71785,0.7177,0.71785,497200000.0
2007-12-05 06:00:00,0.71785,0.71785,0.71785,0.71785,318500000.0
2007-12-05 06:01:00,0.71785,0.71785,0.7177,0.7178,2060399942.0
2007-12-05 06:02:00,0.7178,0.71785,0.71775,0.71775,1498399961.0
2007-12-05 06:03:00,0.71775,0.71785,0.7177,0.7177,1241899954.0
2007-12-05 06:04:00,0.7174,0.7174,0.7172,0.7172,1995199975.0
2007-12-05 06:05:00,0.71785,0.71785,0.7177,0.7178,1995199975.0
2007-12-05 06:06:00,0.7178,0.7178,0.7177,0.71775,833600005.0
2007-12-05 06:07:00,0.71775,0.71775,0.71765,0.7177,978200001.0
2007-12-05 06:08:00,0.7177,0.7178,0.71765,0.71775,1258800002.0
2007-12-05 06:09:00,0.71775,0.71785,0.7177,0.7178,1208800018.0
2007-12-05 06:10:00,0.7178,0.71785,0.71765,0.7177,1124199985.0
2007-12-05 06:11:00,0.7177,0.7178,0.71765,0.7177,1162399975.0
2007-12-05 06:12:00,0.7178,0.7178,0.71765,0.71765,1192300003.0
2007-12-05 06:13:00,0.71765,0.7178,0.71765,0.71775,607999999.0
2007-12-05 06:14:00,0.71775,0.71775,0.7176,0.7176,380800002.0
2007-12-05 06:15:00,0.7176,0.7178,0.7176,0.71775,932300013.0
2007-12-05 06:16:00,0.71775,0.7178,0.71765,0.7177,773899995.0
2007-12-05 06:17:00,0.7177,0.7178,0.7177,0.7178,297800004.0
2007-12-05 06:18:00,0.7178,0.71785,0.71775,0.7178,1209899993.0
2007-12-05 06:19:00,0.7178,0.71785,0.7178,0.7178,552100003.0
2007-12-05 06:20:00,0.7178,0.71785,0.7178,0.7178,159999997.0
2007-12-05 06:21:00,0.7178,0.7178,0.7177,0.71775,748600003.0
2007-12-05 06:22:00,0.7178,0.7178,0.71765,0.7177,663399999.0
2007-12-05 06:23:00,0.7177,0.71775,0.71765,0.71765,253200000.0
2007-12-05 06:24:00,0.71765,0.7177,0.71765,0.71765,278599999.0
2007-12-05 06:25:00,0.71765,0.7177,0.71755,0.71765,214700000.0
2007-12-05 06:26:00,0.71765,0.7177,0.7176,0.7177,276900000.0
2007-12-05 06:27:00,0.7177,0.71785,0.7177,0.71785,1042899991.0
2007-12-05 06:28:00,0.71785,0.7179,0.7178,0.7178,605799999.0
2007-12-05 06:29:00,0.7178,0.71785,0.7176,0.71775,363800001.0
2007-12-05 06:30:00,0.71775,0.71785,0.71775,0.7178,273699997.0
2007-12-05 06:31:00,0.71785,0.71785,0.7178,0.71785,463899990.0
2007-12-05 06:32:00,0.71785,0.71785,0.71765,0.71785,288200000.0
2007-12-05 06:33:00,0.71785,0.71785,0.7178,0.7178,164000000.0
2007-12-05 06:34:00,0.71785,0.71785,0.71775,0.7178,1056900017.0
2007-12-05 06:35:00,0.7178,0.7179,0.7177,0.7177,583199997.0
2007-12-05 06:36:00,0.7177,0.71775,0.7176,0.7177,561900008.0
2007-12-05 06:37:00,0.71755,0.7177,0.7175,0.7177,617099993.0
2007-12-05 06:38:00,0.7176,0.7177,0.7176,0.7177,975100015.0
2007-12-05 06:39:00,0.7177,0.7177,0.71765,0.71765,800200012.0
2007-12-05 06:40:00,0.7177,0.7177,0.71765,0.71765,693200000.0
2007-12-05 06:41:00,0.7176,0.7177,0.7176,0.71765,738699999.0
2007-12-05 06:42:00,0.71765,0.7177,0.71765,0.71765,1584399941.0
2007-12-05 06:43:00,0.71765,0.7177,0.71765,0.71765,663299998.0
2007-12-05 06:44:00,0.71765,0.7177,0.7175,0.71755,1756100006.0
2007-12-05 06:45:00,0.71755,0.71755,0.7174,0.7174,1823799978.0
2007-12-05 06:46:00,0.71745,0.71755,0.7174,0.71755,776800003.0
2007-12-05 06:47:00,0.71755,0.71755,0.71745,0.7175,903199998.0
2007-12-05 06:48:00,0.7175,0.7175,0.71745,0.7175,728499997.0
2007-12-05 06:49:00,0.7175,0.7175,0.7174,0.71745,366300003.0
2007-12-05 06:50:00,0.71745,0.7175,0.7174,0.7174,626400003.0
2007-12-05 06:51:00,0.7174,0.7175,0.7174,0.7175,894500001.0
2007-12-05 06:52:00,0.7175,0.71755,0.71745,0.7175,904700004.0
2007-12-05 06:53:00,0.71745,0.71755,0.71745,0.71755,1305099998.0
2007-12-05 06:54:00,0.71755,0.71755,0.71745,0.71745,457400006.0
2007-12-05 06:55:00,0.71745,0.7176,0.71745,0.7176,551600007.0
2007-12-05 06:56:00,0.7176,0.7176,0.7175,0.7176,610300008.0
2007-12-05 06:57:00,0.7176,0.7176,0.71755,0.71755,592800000.0
2007-12-05 06:58:00,0.71755,0.71755,0.71745,0.71745,495799994.0
2007-12-05 06:59:00,0.71745,0.7175,0.71745,0.71745,810999977.0
2007-12-05 07:00:00,0.71745,0.71745,0.7172,0.7172,1052199997.0
2007-12-05 07:01:00,0.7172,0.7174,0.7172,0.71735,1553800019.0
2007-12-05 07:02:00,0.71735,0.71735,0.71725,0.71725,1386299996.0
2007-12-05 07:03:00,0.71725,0.71735,0.7172,0.71735,1546600000.0
2007-12-05 07:04:00,0.71735,0.7174,0.71725,0.7173,985699996.0
2007-12-05 07:05:00,0.7173,0.71735,0.7173,0.71735,521400000.0
2007-12-05 07:06:00,0.7173,0.71735,0.7173,0.71735,429500000.0
2007-12-05 07:07:00,0.71735,0.7174,0.7173,0.7174,907199998.0
2007-12-05 07:08:00,0.7174,0.7175,0.7174,0.71745,212200000.0
2007-12-05 07:09:00,0.71745,0.7175,0.71725,0.71745,253500000.0
2007-12-05 07:10:00,0.71745,0.7175,0.71745,0.71745,222400000.0
2007-12-05 07:11:00,0.71745,0.7175,0.71725,0.7175,141300000.0
2007-12-05 07:12:00,0.71745,0.7175,0.71735,0.7174,254700004.0
2007-12-05 07:13:00,0.71745,0.7175,0.7174,0.7175,282600001.0
2007-12-05 07:14:00,0.7175,0.7175,0.71745,0.71745,326599998.0
2007-12-05 07:15:00,0.7175,0.7175,0.71745,0.7175,619199981.0
2007-12-05 07:16:00,0.7175,0.7175,0.71745,0.71745,115300000.0
2007-12-05 07:17:00,0.71745,0.7175,0.71745,0.71745,1053399978.0
2007-12-05 07:18:00,0.7175,0.7175,0.71725,0.71725,1049900008.0
2007-12-05 07:19:00,0.71725,0.7175,0.71725,0.7174,1591400003.0
2007-12-05 07:20:00,0.7174,0.71745,0.71735,0.71745,1452900002.0
2007-12-05 07:21:00,0.7174,0.7174,0.71735,0.71735,1772700026.0
2007-12-05 07:22:00,0.71735,0.7175,0.7173,0.7174,573800008.0
2007-12-05 07:23:00,0.7174,0.71745,0.7173,0.71745,646100012.0
2007-12-05 07:24:00,0.7174,0.71745,0.71725,0.71725,345500002.0
2007-12-05 07:25:00,0.7173,0.7174,0.7172,0.71725,638099976.0
2007-12-05 07:26:00,0.7172,0.7174,0.7172,0.7173,229200000.0
2007-12-05 07:27:00,0.7173,0.71735,0.7173,0.71735,236000000.0
2007-12-05 07:28:00,0.7172,0.71735,0.71715,0.7173,276900005.0
2007-12-05 07:29:00,0.7173,0.71735,0.7172,0.71735,166400004.0
2007-12-05 07:30:00,0.71735,0.71735,0.7172,0.71735,267400012.0
2007-12-05 07:31:00,0.71735,0.71735,0.7172,0.7173,271500001.0
2007-12-05 07:32:00,0.7173,0.71735,0.7172,0.71735,375900000.0
2007-12-05 07:33:00,0.7172,0.7174,0.7172,0.71735,555500003.0
2007-12-05 07:34:00,0.71735,0.71735,0.7172,0.7173,333500000.0
2007-12-05 07:35:00,0.7173,0.7173,0.71725,0.71725,625200007.0
2007-12-05 07:36:00,0.7173,0.7173,0.71725,0.71725,1227800046.0
2007-12-05 07:37:00,0.71725,0.7173,0.71725,0.7173,668800010.0
2007-12-05 07:38:00,0.7173,0.7173,0.71715,0.71725,487500018.0
2007-12-05 07:39:00,0.7173,0.71735,0.71725,0.71725,549900001.0
2007-12-05 07:40:00,0.71725,0.71735,0.71725,0.7173,991300024.0
2007-12-05 07:41:00,0.7174,0.7174,0.7172,0.7172,961199963.0
2007-12-05 07:42:00,0.71725,0.7174,0.71725,0.71735,519200000.0
2007-12-05 07:43:00,0.71735,0.7174,0.7173,0.71735,1944200022.0
2007-12-05 07:44:00,0.71735,0.7174,0.7173,0.71735,1126100001.0
2007-12-05 07:45:00,0.71735,0.71735,0.71725,0.7173,680000000.0
2007-12-05 07:46:00,0.7173,0.71735,0.71725,0.71725,794000010.0
2007-12-05 07:47:00,0.71725,0.7174,0.71725,0.7173,1477100002.0
2007-12-05 07:48:00,0.7173,0.7173,0.7173,0.7173,458399995.0
2007-12-05 07:49:00,0.71725,0.71735,0.71725,0.71735,988800014.0
2007-12-05 07:50:00,0.71735,0.7174,0.71735,0.7174,214400000.0
2007-12-05 07:51:00,0.7174,0.7174,0.71735,0.71735,100000000.0
2007-12-05 07:52:00,0.7173,0.71735,0.7173,0.71735,943599992.0
2007-12-05 07:53:00,0.71735,0.71735,0.7173,0.71735,739200002.0
2007-12-05 07:54:00,0.71735,0.7174,0.71735,0.7174,542400000.0
2007-12-05 07:55:00,0.7174,0.7174,0.71735,0.7174,136000000.0
2007-12-05 07:56:00,0.7174,0.7174,0.71735,0.71735,1240899991.0
2007-12-05 07:57:00,0.71735,0.71735,0.7173,0.7173,347199988.0
2007-12-05 07:58:00,0.7173,0.7174,0.71725,0.7173,142499996.0
2007-12-05 07:59:00,0.7173,0.7174,0.7173,0.7174,224400000.0
2007-12-05 08:00:00,0.71725,0.71735,0.7172,0.7173,1507999988.0
2007-12-05 08:01:00,0.7173,0.7173,0.7172,0.71725,1609900009.0
2007-12-05 08:02:00,0.71725,0.7173,0.7172,0.71725,1082499999.0
2007-12-05 08:03:00,0.71725,0.7173,0.71725,0.71725,771099974.0
2007-12-05 08:04:00,0.71725,0.71725,0.7172,0.71725,502999988.0
2007-12-05 08:05:00,0.7173,0.7173,0.7171,0.7172,1250699999.0
2007-12-05 08:06:00,0.7172,0.71725,0.7172,0.71725,380400000.0
2007-12-05 08:07:00,0.71725,0.71725,0.71715,0.71715,847200002.0
2007-12-05 08:08:00,0.7172,0.7172,0.7171,0.7171,502300002.0
2007-12-05 08:09:00,0.7171,0.71725,0.7171,0.71725,639400012.0
2007-12-05 08:10:00,0.71725,0.7173,0.71725,0.71725,221600000.0
2007-12-05 08:11:00,0.71725,0.71725,0.71715,0.71725,602300000.0
2007-12-05 08:12:00,0.7172,0.7173,0.71715,0.7172,976999993.0
2007-12-05 08:13:00,0.7172,0.7173,0.7172,0.7173,555699999.0
2007-12-05 08:14:00,0.7173,0.7173,0.71725,0.71725,437200000.0
2007-12-05 08:15:00,0.71725,0.7173,0.71725,0.7173,688799994.0
2007-12-05 08:16:00,0.7173,0.7173,0.71725,0.7173,592200000.0
2007-12-05 08:17:00,0.7173,0.7173,0.7172,0.7172,226300001.0
2007-12-05 08:18:00,0.71725,0.7173,0.7172,0.7173,167100000.0
2007-12-05 08:19:00,0.7173,0.7173,0.71725,0.7173,40400000.0
2007-12-05 08:20:00,0.7173,0.7173,0.7172,0.71725,1100800030.0
2007-12-05 08:21:00,0.71725,0.7173,0.7172,0.7172,1089900003.0
2007-12-05 08:22:00,0.7172,0.7172,0.7171,0.7172,1219299991.0
2007-12-05 08:23:00,0.7172,0.71725,0.7171,0.71715,1219299991.0
2007-12-05 08:24:00,0.7172,0.7173,0.71715,0.7173,1971999988.0
2007-12-05 08:25:00,0.71735,0.71735,0.71725,0.7173,726899999.0
2007-12-05 08:26:00,0.7173,0.7173,0.71715,0.7172,571599999.0
2007-12-05 08:27:00,0.7173,0.71735,0.71715,0.71725,1823700016.0
2007-12-05 08:28:00,0.71725,0.7173,0.7172,0.7172,166700007.0
2007-12-05 08:29:00,0.7172,0.7172,0.7171,0.7172,677800000.0
2007-12-05 08:30:00,0.7172,0.7173,0.71715,0.71725,818600014.0
2007-12-05 08:31:00,0.71715,0.7172,0.7171,0.7171,467599999.0
2007-12-05 08:32:00,0.71715,0.7172,0.7171,0.7172,169000000.0
2007-12-05 08:33:00,0.7172,0.7172,0.71715,0.7172,210400004.0
2007-12-05 08:34:00,0.7172,0.7172,0.7171,0.7171,67400000.0
2007-12-05 08:35:00,0.7172,0.7173,0.71715,0.71725,584400004.0
2007-12-05 08:36:00,0.71725,0.7173,0.71725,0.7173,446600000.0
2007-12-05 08:37:00,0.7173,0.7173,0.71725,0.7173,267100000.0
2007-12-05 08:38:00,0.71725,0.7173,0.71725,0.7173,901299994.0
2007-12-05 08:39:00,0.7173,0.71735,0.7173,0.71735,710000004.0
2007-12-05 08:40:00,0.71735,0.71745,0.71735,0.7174,180500000.0
2007-12-05 08:41:00,0.7174,0.7174,0.71735,0.71735,531799998.0
2007-12-05 08:42:00,0.71735,0.71745,0.7173,0.71745,215100000.0
2007-12-05 08:43:00,0.71745,0.7176,0.71725,0.7173,236200011.0
2007-12-05 08:44:00,0.71725,0.71735,0.7172,0.7173,458800014.0
2007-12-05 08:45:00,0.7173,0.71745,0.7173,0.7174,16800000.0
2007-12-05 08:46:00,0.7174,0.7174,0.71715,0.7172,476900008.0
2007-12-05 08:47:00,0.7172,0.71735,0.7171,0.71735,866900020.0
2007-12-05 08:48:00,0.71735,0.7174,0.71725,0.7173,334199998.0
2007-12-05 08:49:00,0.71725,0.71735,0.71725,0.71735,206000001.0
2007-12-05 08:50:00,0.71735,0.71735,0.71725,0.71735,184800002.0
2007-12-05 08:51:00,0.71735,0.7174,0.71725,0.71735,536800018.0
2007-12-05 08:52:00,0.71735,0.7174,0.71725,0.71735,1033800000.0
2007-12-05 08:53:00,0.71735,0.71735,0.71725,0.71735,888800001.0
2007-12-05 08:54:00,0.71735,0.7174,0.7173,0.7174,376300000.0
2007-12-05 08:55:00,0.7174,0.71755,0.71725,0.71725,725499980.0
2007-12-05 08:56:00,0.7173,0.71735,0.71725,0.7173,882499987.0
2007-12-05 08:57:00,0.7173,0.71735,0.7173,0.71735,486200002.0
2007-12-05 08:58:00,0.7173,0.71735,0.71725,0.7173,1489600005.0
2007-12-05 08:59:00,0.7173,0.7173,0.71725,0.7173,715500000.0
2007-12-05 09:00:00,0.7173,0.7173,0.71715,0.7173,1017999996.0
2007-12-05 09:01:00,0.7173,0.7173,0.7171,0.7171,224400002.0
2007-12-05 09:02:00,0.71715,0.7172,0.71705,0.71715,466799998.0
2007-12-05 09:03:00,0.71715,0.71715,0.71715,0.71715,18800000.0
2007-12-05 09:04:00,0.71715,0.71715,0.71705,0.7171,601299994.0
2007-12-05 09:05:00,0.7171,0.7171,0.71705,0.7171,541899982.0
2007-12-05 09:06:00,0.71705,0.71725,0.71705,0.71715,693399992.0
2007-12-05 09:07:00,0.71715,0.71735,0.71715,0.7173,796500000.0
2007-12-05 09:08:00,0.71725,0.71735,0.7172,0.71735,642400012.0
2007-12-05 09:09:00,0.71735,0.71735,0.7173,0.71735,35000000.0
2007-12-05 09:10:00,0.71735,0.71735,0.7173,0.71735,245399999.0
2007-12-05 09:11:00,0.71735,0.7174,0.71725,0.7173,864900010.0
2007-12-05 09:12:00,0.7173,0.7174,0.7172,0.7173,1663900017.0
2007-12-05 09:13:00,0.7173,0.71735,0.7171,0.71715,54900000.0
2007-12-05 09:14:00,0.71715,0.71715,0.71695,0.717,1073800018.0
2007-12-05 09:15:00,0.717,0.71715,0.717,0.7171,141500000.0
2007-12-05 09:16:00,0.7171,0.7171,0.71685,0.7169,109500000.0
2007-12-05 09:17:00,0.7169,0.71695,0.71675,0.71695,860600013.0
2007-12-05 09:18:00,0.71695,0.71695,0.71685,0.71695,2101299999.0
2007-12-05 09:19:00,0.71695,0.71705,0.71695,0.71705,820900000.0
2007-12-05 09:20:00,0.71705,0.7171,0.717,0.7171,1508300006.0
2007-12-05 09:21:00,0.7171,0.7172,0.717,0.7172,903400000.0
2007-12-05 09:22:00,0.7172,0.71725,0.7172,0.71725,25400000.0
2007-12-05 09:23:00,0.71725,0.7173,0.71715,0.71725,652900005.0
2007-12-05 09:24:00,0.71725,0.71725,0.71695,0.7171,330700000.0
2007-12-05 09:25:00,0.7171,0.7172,0.71705,0.7171,142499998.0
2007-12-05 09:26:00,0.7171,0.7172,0.7171,0.71715,615699999.0
2007-12-05 09:27:00,0.71715,0.71725,0.7171,0.7172,756300005.0
2007-12-05 09:28:00,0.71715,0.71725,0.71715,0.71725,1097500019.0
2007-12-05 09:29:00,0.71725,0.7173,0.7172,0.7172,362700000.0
2007-12-05 09:30:00,0.71725,0.71725,0.7171,0.7171,196300001.0
2007-12-05 09:31:00,0.71715,0.7172,0.71695,0.71715,956099989.0
2007-12-05 09:32:00,0.71715,0.71725,0.7171,0.7172,258700000.0
2007-12-05 09:33:00,0.7172,0.7172,0.71715,0.7172,509600004.0
2007-12-05 09:34:00,0.7172,0.7172,0.71705,0.7171,342900001.0
2007-12-05 09:35:00,0.7172,0.7172,0.71695,0.71695,649300001.0
2007-12-05 09:36:00,0.71695,0.71705,0.71695,0.717,769900003.0
2007-12-05 09:37:00,0.717,0.7171,0.71695,0.7171,442199999.0
2007-12-05 09:38:00,0.7171,0.7171,0.71705,0.71705,675000009.0
2007-12-05 09:39:00,0.71705,0.7171,0.717,0.717,1200100009.0
2007-12-05 09:40:00,0.717,0.71715,0.717,0.7171,428700002.0
2007-12-05 09:41:00,0.7171,0.71715,0.717,0.71705,476700009.0
2007-12-05 09:42:00,0.71705,0.71715,0.71705,0.7171,1043600011.0
2007-12-05 09:43:00,0.7171,0.7171,0.71705,0.7171,115300000.0
2007-12-05 09:44:00,0.7171,0.71715,0.71695,0.7171,963099987.0
2007-12-05 09:45:00,0.7171,0.7171,0.71705,0.71705,59800000.0
2007-12-05 09:46:00,0.7171,0.7171,0.71695,0.717,613900008.0
2007-12-05 09:47:00,0.717,0.7171,0.71695,0.717,764999994.0
2007-12-05 09:48:00,0.71705,0.71705,0.71695,0.71705,1034000018.0
2007-12-05 09:49:00,0.71705,0.71715,0.717,0.71715,691900005.0
2007-12-05 09:50:00,0.71715,0.7172,0.71715,0.71715,162300001.0
2007-12-05 09:51:00,0.71715,0.7172,0.71705,0.71715,563800003.0
2007-12-05 09:52:00,0.7172,0.7172,0.7171,0.7171,1249799989.0
2007-12-05 09:53:00,0.7171,0.7172,0.7171,0.71715,51200000.0
2007-12-05 09:54:00,0.71715,0.71715,0.717,0.717,189100000.0
2007-12-05 09:55:00,0.717,0.717,0.71695,0.717,40100000.0
2007-12-05 09:56:00,0.717,0.7172,0.71695,0.71705,1487700018.0
2007-12-05 09:57:00,0.7171,0.71715,0.717,0.71715,1084599992.0
2007-12-05 09:58:00,0.71715,0.71715,0.71705,0.7171,65200001.0
2007-12-05 09:59:00,0.7171,0.71715,0.717,0.7171,855899996.0
2007-12-05 10:00:00,0.7204,0.7206,0.7203,0.7204,256800000.0
2007-12-05 10:01:00,0.7175,0.7178,0.71745,0.71755,256800000.0
2007-12-05 10:02:00,0.71755,0.718,0.7175,0.718,555700003.0
2007-12-05 10:03:00,0.718,0.7181,0.7179,0.718,417800002.0
2007-12-05 10:04:00,0.718,0.7181,0.7178,0.71795,1523999986.0
2007-12-05 10:05:00,0.71785,0.71805,0.71775,0.71785,1592499998.0
2007-12-05 10:06:00,0.71785,0.7179,0.7178,0.71785,565399998.0
2007-12-05 10:07:00,0.71785,0.718,0.7178,0.71795,1113999999.0
2007-12-05 10:08:00,0.71795,0.71825,0.7178,0.71815,1233299987.0
2007-12-05 10:09:00,0.71815,0.7183,0.71815,0.71825,279500000.0
2007-12-05 10:10:00,0.71825,0.71835,0.71815,0.71825,364500000.0
2007-12-05 10:11:00,0.71825,0.71875,0.7182,0.71875,1218600008.0
2007-12-05 10:12:00,0.7188,0.71885,0.71835,0.7185,1211049996.0
2007-12-05 10:13:00,0.7185,0.71855,0.71805,0.71815,1452949999.0
2007-12-05 10:14:00,0.71815,0.7184,0.7181,0.71835,1013599990.0
2007-12-05 10:15:00,0.7184,0.7187,0.7182,0.71855,1576999998.0
2007-12-05 10:16:00,0.71855,0.7189,0.71855,0.7188,1975699997.0
2007-12-05 10:17:00,0.71875,0.7188,0.7187,0.71875,885899985.0
2007-12-05 10:18:00,0.71875,0.7188,0.7186,0.71865,389900000.0
2007-12-05 10:19:00,0.7187,0.7187,0.7184,0.71855,1474599988.0
2007-12-05 10:20:00,0.71845,0.7186,0.71845,0.7185,869799986.0
2007-12-05 10:21:00,0.71845,0.7186,0.71845,0.7185,733000003.0
2007-12-05 10:22:00,0.7185,0.7186,0.71845,0.71845,346399997.0
2007-12-05 10:23:00,0.71845,0.7185,0.71835,0.7184,956200000.0
2007-12-05 10:24:00,0.7184,0.7186,0.7184,0.71855,629500000.0
2007-12-05 10:25:00,0.71855,0.7186,0.7185,0.7186,419000000.0
2007-12-05 10:26:00,0.7186,0.7187,0.71855,0.7187,1072700002.0
2007-12-05 10:27:00,0.7187,0.7187,0.7186,0.7186,857800005.0
2007-12-05 10:28:00,0.7186,0.7186,0.71845,0.7185,1685299970.0
2007-12-05 10:29:00,0.7185,0.71865,0.71845,0.7186,317099996.0
2007-12-05 10:30:00,0.7186,0.71875,0.7186,0.71875,308400000.0
2007-12-05 10:31:00,0.71875,0.7188,0.7186,0.71875,1297999999.0
2007-12-05 10:32:00,0.71875,0.719,0.7186,0.719,1606999997.0
2007-12-05 10:33:00,0.71905,0.71905,0.71895,0.719,962900001.0
2007-12-05 10:34:00,0.71905,0.7191,0.719,0.7191,918099998.0
2007-12-05 10:35:00,0.71905,0.7191,0.71885,0.71885,911100005.0
2007-12-05 10:36:00,0.71885,0.7189,0.7187,0.71875,459000000.0
2007-12-05 10:37:00,0.7187,0.7188,0.71865,0.71875,994400000.0
2007-12-05 10:38:00,0.71875,0.7188,0.71865,0.7187,1059299997.0
2007-12-05 10:39:00,0.7187,0.7189,0.7186,0.7189,440500000.0
2007-12-05 10:40:00,0.7189,0.7189,0.71875,0.7188,720199991.0
2007-12-05 10:41:00,0.7188,0.71895,0.71875,0.7189,1557200014.0
2007-12-05 10:42:00,0.7189,0.7189,0.71875,0.7189,493500000.0
2007-12-05 10:43:00,0.7189,0.71895,0.71885,0.71895,309799999.0
2007-12-05 10:44:00,0.71895,0.7191,0.71895,0.71895,435300000.0
2007-12-05 10:45:00,0.719,0.71905,0.71895,0.719,1363499986.0
2007-12-05 10:46:00,0.71905,0.7191,0.719,0.71905,709599997.0
2007-12-05 10:47:00,0.71905,0.7191,0.719,0.71905,621700001.0
2007-12-05 10:48:00,0.71905,0.71915,0.71905,0.71905,1837900000.0
2007-12-05 10:49:00,0.71905,0.7191,0.719,0.7191,1692700002.0
2007-12-05 10:50:00,0.7191,0.7192,0.71905,0.71915,166500000.0
2007-12-05 10:51:00,0.7192,0.71925,0.71915,0.71925,326700000.0
2007-12-05 10:52:00,0.71925,0.7194,0.71925,0.71935,2041000008.0
2007-12-05 10:53:00,0.7223,0.7223,0.7222,0.7222,579900000.0
2007-12-05 10:54:00,0.71935,0.71975,0.71935,0.71975,579900000.0
2007-12-05 10:55:00,0.7198,0.7202,0.71975,0.72015,831299990.0
2007-12-05 10:56:00,0.72015,0.72015,0.7199,0.72005,1928299975.0
2007-12-05 10:57:00,0.72005,0.72025,0.71975,0.7202,464900000.0
2007-12-05 10:58:00,0.7202,0.7207,0.7202,0.72055,1681099994.0
2007-12-05 10:59:00,0.72055,0.7206,0.72025,0.72045,894299993.0
2007-12-05 11:00:00,0.72045,0.7206,0.72025,0.7204,1134000005.0
2007-12-05 11:01:00,0.7204,0.7205,0.72025,0.7203,1343500009.0
2007-12-05 11:02:00,0.7203,0.7207,0.7203,0.72065,587999999.0
2007-12-05 11:03:00,0.72065,0.72075,0.72055,0.7206,383600000.0
2007-12-05 11:04:00,0.7206,0.7208,0.72055,0.7208,1765300003.0
2007-12-05 11:05:00,0.7208,0.72085,0.72065,0.7208,438900002.0
2007-12-05 11:06:00,0.7208,0.7209,0.72075,0.72085,744899999.0
2007-12-05 11:07:00,0.72085,0.7211,0.7208,0.72105,1867100002.0
2007-12-05 11:08:00,0.72105,0.7211,0.7209,0.721,199600000.0
2007-12-05 11:09:00,0.721,0.72105,0.7209,0.721,237300000.0
2007-12-05 11:10:00,0.721,0.721,0.72075,0.7208,846500005.0
2007-12-05 11:11:00,0.7208,0.72085,0.7208,0.7208,149000000.0
2007-12-05 11:12:00,0.7208,0.72085,0.7207,0.7207,203400000.0
2007-12-05 11:13:00,0.72065,0.72075,0.7205,0.72055,703700002.0
2007-12-05 11:14:00,0.72055,0.72075,0.7205,0.72075,693100000.0
2007-12-05 11:15:00,0.72075,0.721,0.7207,0.721,383299998.0
2007-12-05 11:16:00,0.721,0.7211,0.72085,0.72085,1367699995.0
2007-12-05 11:17:00,0.72085,0.721,0.7208,0.72095,1737099991.0
2007-12-05 11:18:00,0.72095,0.72115,0.7209,0.721,451400002.0
2007-12-05 11:19:00,0.721,0.7211,0.7208,0.7209,1526099999.0
2007-12-05 11:20:00,0.72085,0.72105,0.72085,0.72095,223100001.0
2007-12-05 11:21:00,0.721,0.7213,0.72095,0.72125,1517399989.0
2007-12-05 11:22:00,0.7213,0.7215,0.72125,0.7214,469600005.0
2007-12-05 11:23:00,0.7214,0.7217,0.72135,0.72165,1517300000.0
2007-12-05 11:24:00,0.72165,0.7217,0.7215,0.7216,856899989.0
2007-12-05 11:25:00,0.7216,0.72185,0.72155,0.72165,279999998.0
2007-12-05 11:26:00,0.72165,0.72185,0.72165,0.7218,1407000006.0
2007-12-05 11:27:00,0.7218,0.7218,0.72155,0.7216,1307300003.0
2007-12-05 11:28:00,0.7216,0.7217,0.7215,0.7215,203000000.0
2007-12-05 11:29:00,0.7215,0.7215,0.7213,0.72135,638200000.0
2007-12-05 11:30:00,0.72135,0.72295,0.72135,0.7226,1150900003.0
2007-12-05 11:31:00,0.7226,0.72325,0.7225,0.72325,1217700011.0
2007-12-05 11:32:00,0.72325,0.72325,0.72265,0.7227,645500003.0
2007-12-05 11:33:00,0.7227,0.72275,0.72255,0.72265,582500008.0
2007-12-05 11:34:00,0.72265,0.7227,0.7224,0.72245,812500002.0
2007-12-05 11:35:00,0.72255,0.7226,0.72245,0.72255,1134700007.0
2007-12-05 11:36:00,0.72255,0.72265,0.72255,0.7226,378000000.0
2007-12-05 11:37:00,0.7226,0.7227,0.72255,0.72265,332300000.0
2007-12-05 11:38:00,0.72265,0.72265,0.7225,0.7225,1196899996.0
2007-12-05 11:39:00,0.72245,0.7227,0.7224,0.72265,385800000.0
2007-12-05 11:40:00,0.72265,0.7227,0.7226,0.7226,107200000.0
2007-12-05 11:41:00,0.7226,0.7227,0.7225,0.7225,733200000.0
2007-12-05 11:42:00,0.7225,0.7226,0.72245,0.7225,589600005.0
2007-12-05 11:43:00,0.7225,0.72255,0.72245,0.72245,397400002.0
2007-12-05 11:44:00,0.7225,0.7225,0.7223,0.7223,676700001.0
2007-12-05 11:45:00,0.72235,0.7225,0.72215,0.7223,1514599990.0
2007-12-05 11:46:00,0.72235,0.7225,0.7223,0.7225,362199999.0
2007-12-05 11:47:00,0.7225,0.7225,0.7224,0.7224,222800000.0
2007-12-05 11:48:00,0.7224,0.72245,0.7223,0.72235,214600000.0
2007-12-05 11:49:00,0.72235,0.72235,0.7222,0.7222,576599999.0
2007-12-05 11:50:00,0.7222,0.72225,0.72205,0.72215,375199997.0
2007-12-05 11:51:00,0.72215,0.72215,0.72205,0.72205,876500000.0
2007-12-05 11:52:00,0.72205,0.7223,0.72205,0.7223,450800000.0
2007-12-05 11:53:00,0.7223,0.72235,0.72225,0.72225,434700000.0
2007-12-05 11:54:00,0.72225,0.72225,0.7221,0.7221,444400000.0
2007-12-05 11:55:00,0.7221,0.72215,0.722,0.72205,460500000.0
2007-12-05 11:56:00,0.72205,0.72215,0.72195,0.7221,260300000.0
2007-12-05 11:57:00,0.7221,0.72245,0.7221,0.72245,568200001.0
2007-12-05 11:58:00,0.72245,0.72255,0.72225,0.7224,561600000.0
2007-12-05 11:59:00,0.72235,0.7226,0.72225,0.72225,1134799998.0
2007-12-05 12:00:00,0.7223,0.72245,0.72225,0.72235,586900000.0
2007-12-05 12:01:00,0.7223,0.7226,0.7223,0.72245,1883599976.0
2007-12-05 12:02:00,0.7225,0.7225,0.72225,0.72235,1354200003.0
2007-12-05 12:03:00,0.72235,0.7224,0.7223,0.7224,465100000.0
2007-12-05 12:04:00,0.7224,0.72255,0.7224,0.72245,172500000.0
2007-12-05 12:05:00,0.72245,0.72245,0.7224,0.7224,42100000.0
2007-12-05 12:06:00,0.7224,0.7224,0.7223,0.7224,749800005.0
2007-12-05 12:07:00,0.7224,0.7224,0.72215,0.72215,911100001.0
2007-12-05 12:08:00,0.72215,0.7222,0.72205,0.72205,818299996.0
2007-12-05 12:09:00,0.72205,0.7223,0.72205,0.7223,571199996.0
2007-12-05 12:10:00,0.7223,0.7223,0.72205,0.72215,1100600003.0
2007-12-05 12:11:00,0.72215,0.7223,0.72215,0.72225,536599998.0
2007-12-05 12:12:00,0.72225,0.72235,0.7221,0.7221,1115899995.0
2007-12-05 12:13:00,0.72215,0.7222,0.72215,0.7222,378000000.0
2007-12-05 12:14:00,0.7222,0.7222,0.7221,0.7221,727500009.0
2007-12-05 12:15:00,0.7221,0.7221,0.72195,0.72195,1287199995.0
2007-12-05 12:16:00,0.72195,0.722,0.72165,0.72175,235899999.0
2007-12-05 12:17:00,0.72175,0.7218,0.7217,0.72175,201000000.0
2007-12-05 12:18:00,0.72175,0.7218,0.7216,0.7218,712100002.0
2007-12-05 12:19:00,0.7218,0.7218,0.7217,0.7218,380100002.0
2007-12-05 12:20:00,0.7218,0.72185,0.7218,0.7218,194600000.0
2007-12-05 12:21:00,0.7218,0.7218,0.7218,0.7218,22400000.0
2007-12-05 12:22:00,0.7218,0.7218,0.7217,0.72175,703399999.0
2007-12-05 12:23:00,0.72175,0.72185,0.72175,0.72175,537499983.0
2007-12-05 12:24:00,0.7218,0.7218,0.7217,0.7217,689000000.0
2007-12-05 12:25:00,0.7217,0.72175,0.72165,0.72165,1169799999.0
2007-12-05 12:26:00,0.72165,0.7217,0.72165,0.7217,160100000.0
2007-12-05 12:27:00,0.7217,0.72175,0.72155,0.7217,1930699984.0
2007-12-05 12:28:00,0.7217,0.72205,0.72165,0.722,1297200009.0
2007-12-05 12:29:00,0.722,0.722,0.7219,0.722,718400015.0
2007-12-05 12:30:00,0.722,0.7222,0.7219,0.72215,1092000010.0
2007-12-05 12:31:00,0.72215,0.72225,0.7221,0.72225,1002199987.0
2007-12-05 12:32:00,0.7216,0.7217,0.7216,0.7216,1621100024.0
2007-12-05 12:33:00,0.72215,0.7222,0.7221,0.72215,1621100024.0
2007-12-05 12:34:00,0.72215,0.72225,0.72215,0.72215,764799994.0
2007-12-05 12:35:00,0.72215,0.7223,0.72205,0.7222,1713099990.0
2007-12-05 12:36:00,0.72225,0.7224,0.72225,0.72225,1806700001.0
2007-12-05 12:37:00,0.72225,0.7223,0.72215,0.7222,1408200007.0
2007-12-05 12:38:00,0.72225,0.7223,0.72215,0.7223,941600000.0
2007-12-05 12:39:00,0.7223,0.7223,0.7221,0.7222,584100000.0
2007-12-05 12:40:00,0.7222,0.7222,0.722,0.7221,254200000.0
2007-12-05 12:41:00,0.7221,0.7222,0.72205,0.7221,280400000.0
2007-12-05 12:42:00,0.7221,0.7221,0.72195,0.72195,1054100002.0
2007-12-05 12:43:00,0.722,0.722,0.72185,0.72185,96599999.0
2007-12-05 12:44:00,0.72185,0.72195,0.7218,0.72185,1658999974.0
2007-12-05 12:45:00,0.72185,0.72195,0.72185,0.7219,642200000.0
2007-12-05 12:46:00,0.7219,0.72195,0.7219,0.7219,95800000.0
2007-12-05 12:47:00,0.7219,0.72195,0.7218,0.72185,364599999.0
2007-12-05 12:48:00,0.7219,0.7219,0.7217,0.72175,1109100017.0
2007-12-05 12:49:00,0.7213,0.7214,0.7213,0.7214,1849400025.0
2007-12-05 12:50:00,0.72145,0.7216,0.7214,0.7214,1849400025.0
2007-12-05 12:51:00,0.7214,0.7216,0.7214,0.72155,1154599999.0
2007-12-05 12:52:00,0.72155,0.72165,0.72145,0.7215,720899994.0
2007-12-05 12:53:00,0.7215,0.7216,0.7215,0.7216,1084600003.0
2007-12-05 12:54:00,0.7216,0.7216,0.72145,0.72155,1119999990.0
2007-12-05 12:55:00,0.72155,0.72165,0.7215,0.7216,2006600017.0
2007-12-05 12:56:00,0.72155,0.72165,0.72145,0.72165,1042300001.0
2007-12-05 12:57:00,0.7217,0.72175,0.7216,0.7216,943800000.0
2007-12-05 12:58:00,0.7216,0.7216,0.7215,0.72155,1920500043.0
2007-12-05 12:59:00,0.72155,0.72165,0.72135,0.72145,1873900012.0
2007-12-05 13:00:00,0.7215,0.72155,0.7214,0.7215,331800000.0
2007-12-05 13:01:00,0.7215,0.72155,0.7214,0.7215,1247600015.0
2007-12-05 13:02:00,0.7215,0.72155,0.72145,0.72145,1801800000.0
2007-12-05 13:03:00,0.72145,0.7215,0.7214,0.7215,731199998.0
2007-12-05 13:04:00,0.72145,0.72155,0.7214,0.7215,1697799979.0
2007-12-05 13:05:00,0.7215,0.72155,0.7215,0.72155,269500000.0
2007-12-05 13:06:00,0.72155,0.7217,0.72155,0.7217,955299979.0
2007-12-05 13:07:00,0.7218,0.7218,0.7218,0.7218,1785999983.0
2007-12-05 13:08:00,0.7217,0.72175,0.7217,0.72175,1785999983.0
2007-12-05 13:09:00,0.72175,0.72175,0.7217,0.7217,716600000.0
2007-12-05 13:10:00,0.72175,0.7218,0.72165,0.7217,2075100011.0
2007-12-05 13:11:00,0.7217,0.72175,0.72165,0.7217,175599999.0
2007-12-05 13:12:00,0.7217,0.7218,0.7217,0.72175,1129299990.0
2007-12-05 13:13:00,0.7218,0.7218,0.7216,0.72165,1188000009.0
2007-12-05 13:14:00,0.72165,0.72175,0.7216,0.7217,1622599972.0
2007-12-05 13:15:00,0.72165,0.72175,0.7216,0.7216,1324499999.0
2007-12-05 13:16:00,0.7216,0.7217,0.72155,0.72155,145399998.0
2007-12-05 13:17:00,0.72155,0.7216,0.72155,0.7216,866799971.0
2007-12-05 13:18:00,0.7216,0.7216,0.7215,0.7216,1888900020.0
2007-12-05 13:19:00,0.72155,0.7216,0.72155,0.7216,1572500011.0
2007-12-05 13:20:00,0.7216,0.72165,0.72155,0.72165,1174400018.0
2007-12-05 13:21:00,0.72165,0.7217,0.7216,0.7217,1414299996.0
2007-12-05 13:22:00,0.7217,0.7217,0.72165,0.72165,223200000.0
2007-12-05 13:23:00,0.7217,0.7217,0.72155,0.7217,763000001.0
2007-12-05 13:24:00,0.7217,0.7217,0.72165,0.7217,220499989.0
2007-12-05 13:25:00,0.7217,0.7217,0.7216,0.7217,1370600016.0
2007-12-05 13:26:00,0.72165,0.72175,0.72155,0.72175,611600006.0
2007-12-05 13:27:00,0.72175,0.72175,0.7216,0.72165,512300002.0
2007-12-05 13:28:00,0.72165,0.72175,0.72165,0.7217,292599999.0
2007-12-05 13:29:00,0.7217,0.72175,0.72165,0.7217,790200006.0
2007-12-05 13:30:00,0.72175,0.72175,0.72165,0.7217,453399999.0
2007-12-05 13:31:00,0.7217,0.72175,0.72165,0.72175,397399996.0
2007-12-05 13:32:00,0.72175,0.72175,0.7217,0.7217,138200000.0
2007-12-05 13:33:00,0.7217,0.7217,0.7216,0.7216,809299996.0
2007-12-05 13:34:00,0.7217,0.7218,0.72165,0.7217,1347200003.0
2007-12-05 13:35:00,0.7217,0.7218,0.7217,0.7218,903100008.0
2007-12-05 13:36:00,0.7218,0.7218,0.7217,0.72175,1634099986.0
2007-12-05 13:37:00,0.72165,0.7218,0.72155,0.7216,1850400009.0
2007-12-05 13:38:00,0.7216,0.72165,0.7215,0.7215,695699999.0
2007-12-05 13:39:00,0.7215,0.72155,0.72145,0.72155,2016299994.0
2007-12-05 13:40:00,0.72155,0.7216,0.7215,0.7216,376900010.0
2007-12-05 13:41:00,0.7216,0.72165,0.7215,0.72155,851800005.0
2007-12-05 13:42:00,0.72155,0.7216,0.7215,0.7216,1091799979.0
2007-12-05 13:43:00,0.72155,0.72165,0.72155,0.72165,527700002.0
2007-12-05 13:44:00,0.72165,0.72165,0.72155,0.72165,716499999.0
2007-12-05 13:45:00,0.7216,0.72165,0.7216,0.7216,391600000.0
2007-12-05 13:46:00,0.7216,0.7217,0.7216,0.7216,205900000.0
2007-12-05 13:47:00,0.7216,0.7216,0.7216,0.7216,1106300014.0
2007-12-05 13:48:00,0.7216,0.72165,0.7214,0.7214,1210700030.0
2007-12-05 13:49:00,0.7214,0.72145,0.72135,0.7214,1594899999.0
2007-12-05 13:50:00,0.7214,0.72145,0.72135,0.7214,2095500007.0
2007-12-05 13:51:00,0.7214,0.7214,0.72135,0.7214,1576699984.0
2007-12-05 13:52:00,0.7214,0.7215,0.7214,0.7215,1439099992.0
2007-12-05 13:53:00,0.7215,0.7216,0.72145,0.72155,1778300008.0
2007-12-05 13:54:00,0.72155,0.7216,0.72145,0.72155,2112700011.0
2007-12-05 13:55:00,0.7216,0.72165,0.72145,0.7216,1369900013.0
2007-12-05 13:56:00,0.72155,0.72165,0.72145,0.72165,1410900021.0
2007-12-05 13:57:00,0.72165,0.7217,0.72155,0.7217,320200004.0
2007-12-05 13:58:00,0.7217,0.72175,0.7216,0.7217,1116100003.0
2007-12-05 13:59:00,0.7217,0.7219,0.7217,0.7219,420500001.0
2007-12-05 14:00:00,0.72185,0.72195,0.7218,0.72185,2129699990.0
2007-12-05 14:01:00,0.72185,0.7219,0.72175,0.7218,997799998.0
2007-12-05 14:02:00,0.7218,0.7218,0.72155,0.7217,543799999.0
2007-12-05 14:03:00,0.7217,0.72185,0.7217,0.7218,845099993.0
2007-12-05 14:04:00,0.72175,0.7218,0.7216,0.7217,379799994.0
2007-12-05 14:05:00,0.7217,0.7218,0.72165,0.7218,185900000.0
2007-12-05 14:06:00,0.72175,0.72175,0.72165,0.72175,1183200009.0
2007-12-05 14:07:00,0.7218,0.72185,0.7217,0.72185,761100004.0
2007-12-05 14:08:00,0.72185,0.72185,0.72185,0.72185,587100000.0
2007-12-05 14:09:00,0.72185,0.72185,0.7217,0.7217,549899994.0
2007-12-05 14:10:00,0.7217,0.7219,0.7217,0.7218,535899998.0
2007-12-05 14:11:00,0.72185,0.72185,0.72165,0.72165,1155299988.0
2007-12-05 14:12:00,0.72165,0.7217,0.72165,0.7217,1761899954.0
2007-12-05 14:13:00,0.7217,0.7217,0.72155,0.7216,528699996.0
2007-12-05 14:14:00,0.7216,0.7216,0.72145,0.72145,681199995.0
2007-12-05 14:15:00,0.72145,0.7216,0.72145,0.7215,846800006.0
2007-12-05 14:16:00,0.7215,0.7216,0.7215,0.7215,115500000.0
2007-12-05 14:17:00,0.7215,0.7216,0.72145,0.7215,284000001.0
2007-12-05 14:18:00,0.7215,0.7216,0.72145,0.7216,861599999.0
2007-12-05 14:19:00,0.7216,0.7216,0.72145,0.72155,1627599992.0
2007-12-05 14:20:00,0.72155,0.7216,0.7215,0.72155,1071899994.0
2007-12-05 14:21:00,0.72155,0.7217,0.7215,0.7216,1561099983.0
2007-12-05 14:22:00,0.7216,0.72185,0.7215,0.7218,2073399997.0
2007-12-05 14:23:00,0.7218,0.72195,0.7216,0.7217,2108400002.0
2007-12-05 14:24:00,0.7217,0.7217,0.7216,0.7217,455100000.0
2007-12-05 14:25:00,0.7217,0.72185,0.72165,0.7217,693099999.0
2007-12-05 14:26:00,0.7217,0.72175,0.72165,0.72175,445300005.0
2007-12-05 14:27:00,0.72175,0.72185,0.72165,0.72185,933699998.0
2007-12-05 14:28:00,0.7218,0.72195,0.7218,0.7219,1148499990.0
2007-12-05 14:29:00,0.7218,0.7218,0.7217,0.7218,729099994.0
2007-12-05 14:30:00,0.72195,0.72215,0.72195,0.72215,729099994.0
2007-12-05 14:31:00,0.72215,0.7222,0.722,0.72205,423200000.0
2007-12-05 14:32:00,0.72205,0.72205,0.72195,0.722,343300001.0
2007-12-05 14:33:00,0.722,0.72205,0.7219,0.72195,1503399990.0
2007-12-05 14:34:00,0.72195,0.72205,0.72195,0.72205,126400000.0
2007-12-05 14:35:00,0.72205,0.7221,0.722,0.72205,197500000.0
2007-12-05 14:36:00,0.72205,0.7221,0.72205,0.72205,333199996.0
2007-12-05 14:37:00,0.7218,0.7218,0.7218,0.7218,664000005.0
2007-12-05 14:38:00,0.72205,0.7221,0.722,0.72205,664000005.0
2007-12-05 14:39:00,0.72205,0.72205,0.72195,0.722,922499992.0
2007-12-05 14:40:00,0.72205,0.7221,0.722,0.722,507050002.0
2007-12-05 14:41:00,0.72195,0.72205,0.7219,0.722,725800012.0
2007-12-05 14:42:00,0.722,0.72205,0.72195,0.72205,1695999993.0
2007-12-05 14:43:00,0.722,0.7221,0.722,0.7221,674599996.0
2007-12-05 14:44:00,0.7221,0.7221,0.72205,0.72205,1410199954.0
2007-12-05 14:45:00,0.72205,0.7221,0.72205,0.7221,282799994.0
2007-12-05 14:46:00,0.7221,0.72215,0.72205,0.72215,944599987.0
2007-12-05 14:47:00,0.72215,0.72225,0.7221,0.72215,732000007.0
2007-12-05 14:48:00,0.72215,0.72225,0.7221,0.7222,253600001.0
2007-12-05 14:49:00,0.7222,0.72225,0.7221,0.7222,460499999.0
2007-12-05 14:50:00,0.7222,0.7222,0.7221,0.7222,279700000.0
2007-12-05 14:51:00,0.72215,0.7222,0.7221,0.7222,194400003.0
2007-12-05 14:52:00,0.72215,0.7222,0.72215,0.7222,46500000.0
2007-12-05 14:53:00,0.72215,0.72215,0.72195,0.722,54000000.0
2007-12-05 14:54:00,0.722,0.722,0.72175,0.72185,359599999.0
2007-12-05 14:55:00,0.72185,0.7219,0.72175,0.72175,999199984.0
2007-12-05 14:56:00,0.72175,0.7219,0.72175,0.7218,724000000.0
2007-12-05 14:57:00,0.7218,0.7219,0.72175,0.72175,972399999.0
2007-12-05 14:58:00,0.7218,0.7219,0.72175,0.7219,588800008.0
2007-12-05 14:59:00,0.7219,0.72205,0.72185,0.72195,951199995.0
2007-12-05 15:00:00,0.722,0.7221,0.72195,0.72205,725500008.0
2007-12-05 15:01:00,0.72205,0.7221,0.72195,0.7221,1574399989.0
2007-12-05 15:02:00,0.72205,0.72215,0.722,0.72215,812800003.0
2007-12-05 15:03:00,0.7221,0.72225,0.7221,0.72225,1288200002.0
2007-12-05 15:04:00,0.72225,0.7223,0.7222,0.7222,481600000.0
2007-12-05 15:05:00,0.7222,0.7223,0.7222,0.7222,670400000.0
2007-12-05 15:06:00,0.72225,0.7223,0.7222,0.72225,719400000.0
2007-12-05 15:07:00,0.72225,0.72235,0.7222,0.72235,82300000.0
2007-12-05 15:08:00,0.72235,0.72235,0.72225,0.72235,524799996.0
2007-12-05 15:09:00,0.72235,0.72235,0.7222,0.7222,616200010.0
2007-12-05 15:10:00,0.7222,0.72225,0.7222,0.72225,205300002.0
2007-12-05 15:11:00,0.72225,0.7223,0.72215,0.7222,495200011.0
2007-12-05 15:12:00,0.7222,0.7222,0.72215,0.7222,233400003.0
2007-12-05 15:13:00,0.7222,0.7223,0.7222,0.7223,830699998.0
2007-12-05 15:14:00,0.7223,0.72245,0.7223,0.7223,21100000.0
2007-12-05 15:15:00,0.7223,0.7224,0.72205,0.7221,530700001.0
2007-12-05 15:16:00,0.7221,0.72245,0.72205,0.72225,1376000007.0
2007-12-05 15:17:00,0.7221,0.7221,0.7221,0.7221,1699600015.0
2007-12-05 15:18:00,0.7222,0.7222,0.7221,0.7222,1699600015.0
2007-12-05 15:19:00,0.7223,0.7223,0.7223,0.7223,1699600015.0
2007-12-05 15:20:00,0.7222,0.7223,0.7221,0.7222,1699600015.0
2007-12-05 15:21:00,0.7223,0.7224,0.7222,0.7223,1699600015.0
2007-12-05 15:22:00,0.7224,0.7224,0.7223,0.7223,1699600015.0
2007-12-05 15:23:00,0.7224,0.7225,0.7224,0.7225,1699600015.0
2007-12-05 15:24:00,0.7224,0.7225,0.7224,0.7225,1699600015.0
2007-12-05 15:25:00,0.7224,0.7226,0.7224,0.7226,1699600015.0
2007-12-05 15:26:00,0.7225,0.7225,0.7225,0.7225,1699600015.0
2007-12-05 15:27:00,0.7224,0.7224,0.7223,0.7223,1699600015.0
2007-12-05 15:28:00,0.7224,0.7224,0.7223,0.7224,1699600015.0
2007-12-05 15:29:00,0.7223,0.7224,0.7223,0.7223,1699600015.0
2007-12-05 15:30:00,0.7222,0.7223,0.7222,0.7223,1699600015.0
2007-12-05 15:31:00,0.7222,0.7223,0.7222,0.7222,1699600015.0
2007-12-05 15:32:00,0.7223,0.7223,0.7222,0.7223,1699600015.0
2007-12-05 15:33:00,0.7221,0.7222,0.7221,0.7221,1699600015.0
2007-12-05 15:34:00,0.7222,0.7222,0.7221,0.7221,1699600015.0
2007-12-05 15:36:00,0.722,0.7221,0.7219,0.722,1699600015.0
2007-12-05 15:37:00,0.7219,0.722,0.7219,0.7219,1699600015.0
2007-12-05 15:38:00,0.7218,0.7219,0.7218,0.7219,1699600015.0
2007-12-05 15:40:00,0.7218,0.7218,0.7218,0.7218,1699600015.0
2007-12-05 15:41:00,0.7219,0.7219,0.7218,0.7218,1699600015.0
2007-12-05 15:42:00,0.7219,0.7219,0.7218,0.7218,1699600015.0
2007-12-05 15:43:00,0.7219,0.7219,0.7218,0.7218,1699600015.0
2007-12-05 15:44:00,0.7219,0.7219,0.7218,0.7219,1699600015.0
2007-12-05 15:45:00,0.722,0.722,0.7219,0.722,1699600015.0
2007-12-05 15:46:00,0.7221,0.7221,0.722,0.7221,1699600015.0
2007-12-05 15:47:00,0.722,0.7221,0.722,0.7221,1699600015.0
2007-12-05 15:48:00,0.722,0.7221,0.7218,0.7218,1699600015.0
2007-12-05 15:49:00,0.7219,0.7219,0.7218,0.7218,1699600015.0
2007-12-05 15:50:00,0.7217,0.722,0.7217,0.722,1699600015.0
2007-12-05 15:51:00,0.72185,0.722,0.72185,0.7219,1699600015.0
2007-12-05 15:52:00,0.7219,0.7219,0.7218,0.7219,1556000039.0
2007-12-05 15:53:00,0.7218,0.7219,0.7218,0.7218,1556000039.0
2007-12-05 15:54:00,0.7219,0.722,0.7219,0.7219,1613800007.0
2007-12-05 15:55:00,0.722,0.722,0.7219,0.722,1766500019.0
2007-12-05 15:56:00,0.7219,0.722,0.7219,0.7219,1766500019.0
2007-12-05 15:57:00,0.7218,0.7219,0.7218,0.7218,1766500019.0
2007-12-05 15:58:00,0.7219,0.7219,0.7217,0.7217,1766500019.0
2007-12-05 15:59:00,0.722,0.722,0.7219,0.722,1766500019.0
2007-12-05 16:00:00,0.722,0.722,0.7219,0.722,1054400001.0
2007-12-05 16:01:00,0.722,0.722,0.722,0.722,1563800004.0
2007-12-05 16:02:00,0.7215,0.7217,0.7215,0.7215,2120500008.0
2007-12-05 16:03:00,0.7219,0.7219,0.7218,0.7218,2120500008.0
2007-12-05 16:04:00,0.7216,0.7218,0.7216,0.7217,1732600006.0
2007-12-05 16:05:00,0.7218,0.7218,0.7217,0.7217,1732600006.0
2007-12-05 16:06:00,0.7216,0.7217,0.7216,0.7216,1732600006.0
2007-12-05 16:07:00,0.7217,0.7217,0.7215,0.7216,1732600006.0
2007-12-05 16:09:00,0.722,0.722,0.722,0.722,1732600006.0
2007-12-05 16:10:00,0.722,0.7221,0.72185,0.72205,1917599997.0
2007-12-05 16:11:00,0.7215,0.7217,0.7215,0.7217,1815500006.0
2007-12-05 16:12:00,0.722,0.7221,0.722,0.7221,1815500006.0
2007-12-05 16:13:00,0.7221,0.7221,0.722,0.722,1688400009.0
2007-12-05 16:14:00,0.722,0.7221,0.72195,0.7221,1892000016.0
2007-12-05 16:15:00,0.7217,0.7217,0.7216,0.7217,2140300016.0
2007-12-05 16:16:00,0.7216,0.7217,0.7216,0.7217,2140300016.0
2007-12-05 16:18:00,0.7222,0.7223,0.7221,0.7223,2140300016.0
2007-12-05 16:19:00,0.7217,0.7217,0.7216,0.7216,1695200001.0
2007-12-05 16:20:00,0.7217,0.7217,0.7216,0.7216,1695200001.0
2007-12-05 16:21:00,0.7217,0.7217,0.7217,0.7217,1695200001.0
2007-12-05 16:22:00,0.7218,0.7218,0.7217,0.7217,1695200001.0
2007-12-05 16:23:00,0.7218,0.7218,0.7217,0.7217,1695200001.0
2007-12-05 16:25:00,0.7216,0.7217,0.7216,0.7217,1695200001.0
2007-12-05 16:26:00,0.7216,0.7217,0.7216,0.7216,1695200001.0
2007-12-05 16:27:00,0.7217,0.7218,0.7216,0.7217,1695200001.0
2007-12-05 16:28:00,0.7218,0.7218,0.7217,0.7218,1695200001.0
2007-12-05 16:29:00,0.7224,0.7224,0.7223,0.7224,1695200001.0
2007-12-05 16:30:00,0.7224,0.7224,0.72225,0.7223,1496300004.0
2007-12-05 16:32:00,0.72225,0.7223,0.72225,0.7223,2067000025.0
2007-12-05 16:33:00,0.7223,0.7223,0.72215,0.7222,2094300012.0
2007-12-05 16:36:00,0.7221,0.7222,0.722,0.7221,2015100001.0
2007-12-05 16:37:00,0.72205,0.72205,0.72195,0.722,1528799999.0
2007-12-05 16:38:00,0.7218,0.7219,0.7218,0.7219,1736900018.0
2007-12-05 16:39:00,0.7219,0.722,0.72185,0.72185,1736900018.0
2007-12-05 16:40:00,0.72195,0.72195,0.7218,0.7219,1827300024.0
2007-12-05 16:41:00,0.72185,0.7219,0.72185,0.72185,1046100005.0
2007-12-05 16:42:00,0.7219,0.722,0.7219,0.722,2106199982.0
2007-12-05 16:43:00,0.7219,0.722,0.72185,0.7219,2106199982.0
2007-12-05 16:44:00,0.7221,0.7221,0.722,0.7221,1929399986.0
2007-12-05 16:45:00,0.722,0.722,0.72195,0.722,1929399986.0
2007-12-05 16:46:00,0.7223,0.7223,0.7222,0.7222,1897200011.0
2007-12-05 16:47:00,0.7223,0.7223,0.7222,0.7222,1897200011.0
2007-12-05 16:49:00,0.7218,0.7219,0.7218,0.7218,1897200011.0
2007-12-05 16:51:00,0.7223,0.7223,0.7222,0.7223,795300002.0
2007-12-05 16:52:00,0.7224,0.7224,0.7223,0.7224,795300002.0
2007-12-05 16:53:00,0.7223,0.7224,0.7223,0.7224,795300002.0
2007-12-05 16:54:00,0.7225,0.7225,0.7224,0.7225,795300002.0
2007-12-05 16:55:00,0.7226,0.7226,0.7225,0.7226,795300002.0
2007-12-05 16:56:00,0.722,0.722,0.72195,0.72195,795300002.0
2007-12-05 16:57:00,0.7225,0.7226,0.7225,0.7226,2061799991.0
2007-12-05 16:58:00,0.72185,0.722,0.72175,0.7218,2061799991.0
2007-12-05 16:59:00,0.7226,0.7227,0.7226,0.7227,1697599980.0
2007-12-05 17:00:00,0.7217,0.722,0.7217,0.72185,1697599980.0
2007-12-05 17:01:00,0.7226,0.7226,0.7225,0.7226,1376600002.0
2007-12-05 17:02:00,0.7225,0.7226,0.7225,0.7225,1376600002.0
2007-12-05 17:03:00,0.7216,0.7218,0.7216,0.7218,1376600002.0
2007-12-05 17:04:00,0.7218,0.7218,0.72165,0.7218,2030199983.0
2007-12-05 17:05:00,0.7218,0.7218,0.7218,0.7218,1325200000.0
2007-12-05 17:06:00,0.7218,0.7218,0.7216,0.7217,1460799999.0
2007-12-05 17:08:00,0.72165,0.7217,0.7216,0.7217,830200011.0
2007-12-05 17:09:00,0.7217,0.7217,0.7216,0.7217,1230099993.0
2007-12-05 17:10:00,0.7217,0.7217,0.7215,0.7217,1330550013.0
2007-12-05 17:11:00,0.7224,0.7224,0.7223,0.7223,1690999995.0
2007-12-05 17:12:00,0.72165,0.7218,0.72165,0.7217,1690999995.0
2007-12-05 17:13:00,0.7217,0.7218,0.72165,0.72165,1921199963.0
2007-12-05 17:14:00,0.72165,0.7217,0.7216,0.7217,1601100014.0
2007-12-05 17:15:00,0.7217,0.7217,0.72165,0.7217,1358400012.0
2007-12-05 17:16:00,0.7217,0.7218,0.72165,0.7217,2102700006.0
2007-12-05 17:17:00,0.7218,0.7218,0.72165,0.7218,1969399990.0
2007-12-05 17:19:00,0.72165,0.7218,0.72165,0.7217,1656999986.0
2007-12-05 17:20:00,0.7217,0.7217,0.7217,0.7217,1102199999.0
2007-12-05 17:21:00,0.7217,0.7217,0.72165,0.72165,714000009.0
2007-12-05 17:22:00,0.7222,0.7222,0.7221,0.7222,2047200006.0
2007-12-05 17:23:00,0.7223,0.7223,0.7222,0.7223,2047200006.0
2007-12-05 17:24:00,0.7222,0.7222,0.7222,0.7222,2047200006.0
2007-12-05 17:25:00,0.7223,0.7223,0.7222,0.7222,2047200006.0
2007-12-05 17:26:00,0.7223,0.7224,0.7223,0.7223,2047200006.0
2007-12-05 17:27:00,0.7217,0.7218,0.7216,0.72175,2047200006.0
2007-12-05 17:28:00,0.72175,0.7218,0.72175,0.7218,1316699993.0
2007-12-05 17:29:00,0.7227,0.7227,0.7226,0.7226,1537100005.0
2007-12-05 17:30:00,0.7219,0.7219,0.72185,0.7219,1537100005.0
2007-12-05 17:31:00,0.7219,0.7219,0.72175,0.7218,595000013.0
2007-12-05 17:32:00,0.7218,0.7219,0.72175,0.7219,1829400021.0
2007-12-05 17:33:00,0.72185,0.7219,0.7218,0.7218,923699998.0
2007-12-05 17:34:00,0.72185,0.7219,0.7218,0.7219,651300004.0
2007-12-05 17:35:00,0.7219,0.7219,0.7218,0.7219,1589499985.0
2007-12-05 17:36:00,0.7219,0.7219,0.72185,0.7219,1107500008.0
2007-12-05 17:37:00,0.7219,0.722,0.72185,0.7219,1866099990.0
2007-12-05 17:38:00,0.7227,0.7227,0.7227,0.7227,1840000002.0
2007-12-05 17:39:00,0.7226,0.7227,0.7226,0.7227,1840000002.0
2007-12-05 17:41:00,0.7228,0.7228,0.7227,0.7228,1840000002.0
2007-12-05 17:42:00,0.7229,0.723,0.7229,0.723,1840000002.0
2007-12-05 17:43:00,0.7231,0.7232,0.723,0.7232,1840000002.0
2007-12-05 17:44:00,0.7233,0.7233,0.7231,0.7231,1840000002.0
2007-12-05 17:45:00,0.7232,0.7232,0.723,0.723,1840000002.0
2007-12-05 17:46:00,0.72215,0.7223,0.72215,0.7223,1840000002.0
2007-12-05 17:47:00,0.7223,0.7223,0.72225,0.7223,1438700001.0
2007-12-05 17:48:00,0.7223,0.7223,0.7222,0.7223,1129200023.0
2007-12-05 17:49:00,0.72225,0.7223,0.7222,0.7223,792999992.0
2007-12-05 17:50:00,0.72225,0.7223,0.72215,0.72225,1124900003.0
2007-12-05 17:51:00,0.72225,0.7224,0.7222,0.72225,1771900011.0
2007-12-05 17:52:00,0.7227,0.7228,0.7227,0.7228,1991200005.0
2007-12-05 17:53:00,0.7227,0.7228,0.7227,0.7227,1991200005.0
2007-12-05 17:54:00,0.7228,0.7228,0.7227,0.7228,1991200005.0
2007-12-05 17:56:00,0.7227,0.7228,0.7227,0.7228,1991200005.0
2007-12-05 17:57:00,0.72255,0.7227,0.72255,0.7227,1991200005.0
2007-12-05 17:58:00,0.7227,0.7227,0.7225,0.72255,1524199992.0
2007-12-05 17:59:00,0.7227,0.7228,0.7227,0.7228,2066299998.0
2007-12-05 18:00:00,0.7227,0.7228,0.7227,0.7227,2066299998.0
2007-12-05 18:01:00,0.7227,0.7227,0.7226,0.7227,2066299998.0
2007-12-05 18:03:00,0.7226,0.7226,0.7225,0.72255,1236100000.0
2007-12-05 18:04:00,0.7226,0.7226,0.72255,0.7226,1333400003.0
2007-12-05 18:05:00,0.7226,0.7226,0.72255,0.7226,1146899994.0
2007-12-05 18:06:00,0.7226,0.7226,0.7225,0.7226,732800000.0
2007-12-05 18:07:00,0.7226,0.7226,0.7225,0.7226,403600000.0
2007-12-05 18:08:00,0.7226,0.7226,0.72245,0.72245,837499994.0
2007-12-05 18:09:00,0.7225,0.7225,0.72235,0.72235,1208200031.0
2007-12-05 18:10:00,0.72235,0.7224,0.72235,0.7224,1379499999.0
2007-12-05 18:11:00,0.7224,0.7224,0.72235,0.7224,956699995.0
2007-12-05 18:12:00,0.7224,0.7224,0.72235,0.72235,1088600000.0
2007-12-05 18:13:00,0.7224,0.7224,0.72225,0.72225,965999977.0
2007-12-05 18:14:00,0.7237,0.7237,0.7236,0.7236,2110699997.0
2007-12-05 18:15:00,0.72225,0.7223,0.7222,0.7222,2110699997.0
2007-12-05 18:16:00,0.7222,0.7223,0.72215,0.7223,1634099998.0
2007-12-05 18:17:00,0.7223,0.7223,0.72225,0.7223,1271600000.0
2007-12-05 18:18:00,0.7223,0.7223,0.7222,0.72225,1273000002.0
2007-12-05 18:19:00,0.7223,0.7223,0.72215,0.7223,450899999.0
2007-12-05 18:20:00,0.7223,0.7223,0.7222,0.7223,1474699989.0
2007-12-05 18:21:00,0.7223,0.7223,0.7222,0.7222,2070999999.0
2007-12-05 18:22:00,0.723,0.723,0.7229,0.7229,1255600002.0
2007-12-05 18:23:00,0.7228,0.7229,0.7228,0.7228,1255600002.0
2007-12-05 18:24:00,0.7223,0.7223,0.72225,0.7223,1255600002.0
2007-12-05 18:26:00,0.72235,0.7224,0.7223,0.7224,1724500007.0
2007-12-05 18:27:00,0.723,0.723,0.7229,0.723,1262900000.0
2007-12-05 18:28:00,0.7229,0.723,0.7229,0.723,1262900000.0
2007-12-05 18:29:00,0.7227,0.7228,0.72265,0.7227,1262900000.0
2007-12-05 18:30:00,0.7227,0.7227,0.7226,0.7227,1097200000.0
2007-12-05 18:31:00,0.7227,0.7227,0.72265,0.7227,506499999.0
2007-12-05 18:32:00,0.7227,0.7227,0.7227,0.7227,639200000.0
2007-12-05 18:33:00,0.7227,0.7227,0.72255,0.7226,1549000000.0
2007-12-05 18:34:00,0.7226,0.7227,0.7225,0.7226,1786599993.0
2007-12-05 18:35:00,0.7226,0.7226,0.72255,0.7226,1154500002.0
2007-12-05 18:36:00,0.7227,0.7227,0.7226,0.7226,714600000.0
2007-12-05 18:37:00,0.7227,0.7227,0.72265,0.72265,1644500004.0
2007-12-05 18:38:00,0.7227,0.7228,0.7226,0.7228,1744300001.0
2007-12-05 18:39:00,0.7228,0.7228,0.7227,0.7228,1924800005.0
2007-12-05 18:40:00,0.7228,0.7228,0.7228,0.7228,1166400000.0
2007-12-05 18:41:00,0.7228,0.7229,0.7227,0.7229,1972199998.0
2007-12-05 18:42:00,0.7236,0.7236,0.7236,0.7236,1456199994.0
2007-12-05 18:43:00,0.7237,0.7237,0.7236,0.7236,1456199994.0
2007-12-05 18:46:00,0.7231,0.7231,0.7229,0.7229,1456199994.0
2007-12-05 18:47:00,0.7229,0.7229,0.72285,0.7229,1711200012.0
2007-12-05 18:48:00,0.7236,0.7236,0.7236,0.7236,1440699998.0
2007-12-05 18:49:00,0.72275,0.7229,0.72265,0.72275,1440699998.0
2007-12-05 18:50:00,0.72275,0.7229,0.72275,0.7229,903400009.0
2007-12-05 18:51:00,0.7229,0.7229,0.72275,0.7229,1189400008.0
2007-12-05 18:52:00,0.7229,0.7229,0.7228,0.7228,552399998.0
2007-12-05 18:53:00,0.7228,0.7229,0.7228,0.7229,1320699999.0
2007-12-05 18:54:00,0.7229,0.7229,0.72275,0.7229,1302300001.0
2007-12-05 18:55:00,0.7229,0.7229,0.7229,0.7229,379600000.0
2007-12-05 18:56:00,0.7229,0.7229,0.7229,0.7229,1282300000.0
2007-12-05 18:58:00,0.7235,0.7236,0.7235,0.7236,1585899998.0
2007-12-05 18:59:00,0.7229,0.7229,0.72275,0.7228,1585899998.0
2007-12-05 19:00:00,0.7228,0.7229,0.72275,0.7229,2084500003.0
2007-12-05 19:01:00,0.7229,0.7229,0.7228,0.7228,1550599996.0
2007-12-05 19:02:00,0.7228,0.7229,0.72275,0.7229,1013700000.0
2007-12-05 19:03:00,0.7229,0.723,0.7228,0.72295,991150008.0
2007-12-05 19:04:00,0.72295,0.723,0.72295,0.72295,1200100007.0
2007-12-05 19:05:00,0.7238,0.7238,0.7238,0.7238,1698699997.0
2007-12-05 19:06:00,0.7232,0.7234,0.72315,0.72335,1698699997.0
2007-12-05 19:07:00,0.7234,0.7234,0.7232,0.7233,1948300007.0
2007-12-05 19:08:00,0.7233,0.7235,0.72325,0.7235,1137499990.0
2007-12-05 19:09:00,0.7235,0.7236,0.72345,0.7235,1696399994.0
2007-12-05 19:10:00,0.7235,0.7236,0.7235,0.7236,1056900004.0
2007-12-05 19:11:00,0.7236,0.7237,0.72355,0.7237,1921299988.0
2007-12-05 19:12:00,0.7237,0.7237,0.7237,0.7237,994400000.0
2007-12-05 19:13:00,0.7237,0.7237,0.7237,0.7237,1634400003.0
2007-12-05 19:14:00,0.7237,0.7237,0.72365,0.7237,1619700001.0
2007-12-05 19:15:00,0.7237,0.7237,0.7236,0.7236,807099992.0
2007-12-05 19:16:00,0.7236,0.7237,0.7236,0.7236,1544400000.0
2007-12-05 19:18:00,0.7229,0.723,0.7229,0.723,1556899992.0
2007-12-05 19:19:00,0.7234,0.7234,0.72325,0.72325,1556899992.0
2007-12-05 19:20:00,0.7233,0.7233,0.72305,0.7231,1782499991.0
2007-12-05 19:21:00,0.723,0.7231,0.723,0.723,974400000.0
2007-12-05 19:22:00,0.7231,0.7231,0.723,0.723,974400000.0
2007-12-05 19:23:00,0.7231,0.7231,0.7231,0.7231,956400000.0
2007-12-05 19:24:00,0.7229,0.723,0.72285,0.723,956400000.0
2007-12-05 19:25:00,0.723,0.723,0.72295,0.72295,763699997.0
2007-12-05 19:26:00,0.72295,0.7231,0.72295,0.72295,1258200000.0
2007-12-05 19:27:00,0.72295,0.7231,0.72295,0.723,1813300010.0
2007-12-05 19:29:00,0.72305,0.7231,0.72305,0.7231,1473200005.0
2007-12-05 19:30:00,0.72305,0.7232,0.72305,0.7232,978899986.0
2007-12-05 19:31:00,0.7232,0.7232,0.7232,0.7232,2005599985.0
2007-12-05 19:32:00,0.7232,0.7233,0.7232,0.7233,903999993.0
2007-12-05 19:33:00,0.7233,0.7234,0.72325,0.7234,1589299999.0
2007-12-05 19:34:00,0.7234,0.7234,0.7233,0.7234,661299993.0
2007-12-05 19:35:00,0.72335,0.7234,0.72335,0.72335,955700002.0
2007-12-05 19:36:00,0.7234,0.7234,0.72335,0.7234,1856699994.0
2007-12-05 19:37:00,0.7234,0.7235,0.7234,0.7235,1945000003.0
2007-12-05 19:38:00,0.7235,0.7237,0.7235,0.7237,1509100009.0
2007-12-05 19:39:00,0.7237,0.7238,0.72365,0.7237,2144999987.0
2007-12-05 19:40:00,0.7237,0.7237,0.72355,0.7237,759100013.0
2007-12-05 19:41:00,0.7229,0.7229,0.7228,0.7228,1338999995.0
2007-12-05 19:42:00,0.72355,0.7237,0.72355,0.7237,1338999995.0
2007-12-05 19:43:00,0.7237,0.7238,0.72365,0.7237,701100002.0
2007-12-05 19:44:00,0.7237,0.7237,0.72365,0.7237,851100002.0
2007-12-05 19:45:00,0.72365,0.7237,0.72365,0.7237,1304500011.0
2007-12-05 19:46:00,0.7237,0.7237,0.7236,0.7236,2127000025.0
2007-12-05 19:48:00,0.72355,0.7237,0.72355,0.7237,1745499992.0
2007-12-05 19:49:00,0.7237,0.7237,0.72355,0.72365,1675099998.0
2007-12-05 19:50:00,0.72365,0.7237,0.72365,0.72365,984900003.0
2007-12-05 19:51:00,0.7237,0.7237,0.7236,0.7236,556499999.0
2007-12-05 19:52:00,0.7236,0.7236,0.7236,0.7236,1373400002.0
2007-12-05 19:53:00,0.7225,0.7225,0.7224,0.7224,1681700012.0
2007-12-05 19:55:00,0.7237,0.7237,0.7236,0.7237,1681700012.0
2007-12-05 19:56:00,0.7237,0.7237,0.7236,0.7236,751200008.0
2007-12-05 19:57:00,0.72365,0.7237,0.72365,0.7237,994299993.0
2007-12-05 19:58:00,0.7223,0.7224,0.7223,0.7223,1929899992.0
2007-12-05 19:59:00,0.7237,0.7237,0.7236,0.7237,1929899992.0
2007-12-05 20:01:00,0.7238,0.7238,0.7238,0.7238,1394500000.0
2007-12-05 20:02:00,0.7238,0.7238,0.72375,0.72375,1880000003.0
2007-12-05 20:03:00,0.7238,0.7238,0.72375,0.72375,1899500010.0
2007-12-05 20:04:00,0.7238,0.7238,0.7238,0.7238,831200000.0
2007-12-05 20:05:00,0.7223,0.7223,0.7223,0.7223,2142499980.0
2007-12-05 20:07:00,0.7238,0.7238,0.72365,0.7237,2142499980.0
2007-12-05 20:10:00,0.7236,0.7236,0.7235,0.7235,1082400000.0
2007-12-05 20:11:00,0.7235,0.7235,0.7234,0.7234,1406200003.0
2007-12-05 20:12:00,0.7219,0.7219,0.7217,0.7217,1690199998.0
2007-12-05 20:13:00,0.7233,0.7233,0.72315,0.7232,1690199998.0
2007-12-05 20:14:00,0.7232,0.7232,0.72305,0.7231,1316899994.0
2007-12-05 20:15:00,0.7231,0.7231,0.723,0.7231,561500000.0
2007-12-05 20:16:00,0.7231,0.7231,0.723,0.7231,1052299994.0
2007-12-05 20:17:00,0.7231,0.7232,0.723,0.723,1598099992.0
2007-12-05 20:18:00,0.723,0.7231,0.723,0.7231,1060399987.0
2007-12-05 20:19:00,0.7231,0.7232,0.72305,0.7231,1698750017.0
2007-12-05 20:20:00,0.7231,0.7232,0.72305,0.7232,1935399993.0
2007-12-05 20:21:00,0.7232,0.7232,0.72305,0.7232,1028000002.0
2007-12-05 20:22:00,0.7232,0.7232,0.7231,0.7232,682700000.0
2007-12-05 20:23:00,0.7232,0.7232,0.7231,0.7232,964700013.0
2007-12-05 20:24:00,0.7232,0.7232,0.7232,0.7232,1201800000.0
2007-12-05 20:25:00,0.7232,0.7233,0.7231,0.7232,1356900009.0
2007-12-05 20:26:00,0.7232,0.7232,0.72315,0.7232,1051300000.0
2007-12-05 20:27:00,0.7232,0.7233,0.72315,0.7232,2088999988.0
2007-12-05 20:28:00,0.7232,0.7232,0.7231,0.7232,972200001.0
2007-12-05 20:29:00,0.7231,0.7232,0.72305,0.7231,1923400006.0
2007-12-05 20:30:00,0.7231,0.7231,0.72305,0.7231,1284300002.0
2007-12-05 20:31:00,0.7231,0.7231,0.72295,0.723,802400000.0
2007-12-05 20:32:00,0.723,0.723,0.72295,0.723,455400000.0
2007-12-05 20:33:00,0.723,0.723,0.72285,0.7229,1358400004.0
2007-12-05 20:34:00,0.7229,0.7229,0.72285,0.7229,1434700019.0
2007-12-05 20:35:00,0.7229,0.7229,0.72285,0.7229,537800000.0
2007-12-05 20:36:00,0.72285,0.723,0.72285,0.723,909899994.0
2007-12-05 20:37:00,0.723,0.723,0.7229,0.723,607600000.0
2007-12-05 20:38:00,0.723,0.723,0.723,0.723,266400000.0
2007-12-05 20:39:00,0.723,0.723,0.72285,0.7229,545700001.0
2007-12-05 20:40:00,0.723,0.723,0.7229,0.7229,953300008.0
2007-12-05 20:41:00,0.7229,0.7229,0.72285,0.7229,607800003.0
2007-12-05 20:42:00,0.7229,0.7229,0.72275,0.7228,1730700006.0
2007-12-05 20:43:00,0.72275,0.7229,0.72275,0.7228,1237200000.0
2007-12-05 20:44:00,0.7228,0.7228,0.7227,0.7228,787299992.0
2007-12-05 20:45:00,0.7228,0.7228,0.7226,0.7226,528199999.0
2007-12-05 20:46:00,0.7226,0.72265,0.72255,0.7226,145300000.0
2007-12-05 20:47:00,0.72255,0.72265,0.72255,0.72265,275399997.0
2007-12-05 20:48:00,0.7226,0.7227,0.7226,0.7227,319500000.0
2007-12-05 20:49:00,0.7227,0.7227,0.7225,0.7225,660100001.0
2007-12-05 20:50:00,0.7225,0.7225,0.72245,0.7225,906600005.0
2007-12-05 20:51:00,0.7225,0.7225,0.72245,0.7225,670300003.0
2007-12-05 20:52:00,0.7225,0.7225,0.7225,0.7225,636400000.0
2007-12-05 20:53:00,0.7225,0.7225,0.7224,0.72245,766800000.0
2007-12-05 20:54:00,0.72245,0.7225,0.72245,0.7225,456700000.0
2007-12-05 20:55:00,0.7225,0.7225,0.72245,0.7225,315000000.0
2007-12-05 20:56:00,0.7225,0.7225,0.7224,0.7225,608399993.0
2007-12-05 20:57:00,0.7225,0.7225,0.7222,0.7223,2135699997.0
2007-12-05 20:58:00,0.7223,0.7224,0.7223,0.72235,1553999976.0
2007-12-05 20:59:00,0.7224,0.7224,0.7223,0.7224,531500003.0
2007-12-05 21:00:00,0.7224,0.7224,0.72235,0.7224,1393399986.0
2007-12-05 21:01:00,0.7224,0.7225,0.7224,0.72245,757599974.0
2007-12-05 21:02:00,0.72235,0.7225,0.7223,0.7224,755600017.0
2007-12-05 21:03:00,0.7224,0.7225,0.7224,0.72245,343900000.0
2007-12-05 21:04:00,0.72245,0.7225,0.72235,0.7225,135700000.0
2007-12-05 21:05:00,0.72245,0.7225,0.7223,0.7224,736999999.0
2007-12-05 21:06:00,0.7224,0.7224,0.72235,0.7224,294000000.0
2007-12-05 21:07:00,0.72235,0.7224,0.72215,0.7223,1519600013.0
2007-12-05 21:08:00,0.7223,0.7223,0.7222,0.72225,748000007.0
2007-12-05 21:09:00,0.7223,0.7223,0.72215,0.72225,122000000.0
2007-12-05 21:10:00,0.72225,0.7223,0.7222,0.7222,1201599999.0
2007-12-05 21:11:00,0.7222,0.7222,0.722,0.7221,1698800019.0
2007-12-05 21:13:00,0.7213,0.7214,0.7213,0.7214,1820000001.0
2007-12-05 21:14:00,0.7213,0.7213,0.7213,0.7213,1820000001.0
2007-12-05 21:15:00,0.7212,0.7212,0.7212,0.7212,1820000001.0
2007-12-05 21:16:00,0.7216,0.7217,0.7215,0.7217,1820000001.0
2007-12-05 21:18:00,0.7213,0.7214,0.7213,0.7214,2138750000.0
2007-12-05 21:19:00,0.7212,0.7213,0.72115,0.7212,2138750000.0
2007-12-05 21:20:00,0.7213,0.7213,0.7212,0.7213,2103100022.0
2007-12-05 21:21:00,0.7212,0.7213,0.7212,0.7213,2103100022.0
2007-12-05 21:22:00,0.721,0.7212,0.72095,0.72105,2103100022.0
2007-12-05 21:23:00,0.7211,0.7212,0.72105,0.7211,1566199998.0
2007-12-05 21:24:00,0.7211,0.7215,0.7211,0.7215,1938000001.0
2007-12-05 21:25:00,0.7211,0.7211,0.721,0.721,2018199998.0
2007-12-05 21:26:00,0.7211,0.7212,0.7211,0.7212,2018199998.0
2007-12-05 21:27:00,0.7213,0.7213,0.7212,0.7213,2018199998.0
2007-12-05 21:28:00,0.7212,0.7212,0.7212,0.7212,2018199998.0
2007-12-05 21:29:00,0.7211,0.7212,0.7211,0.7212,2018199998.0
2007-12-05 21:30:00,0.7213,0.7213,0.7211,0.7213,2018199998.0
2007-12-05 21:31:00,0.7213,0.7213,0.7211,0.72125,1725900000.0
2007-12-05 21:32:00,0.72125,0.7213,0.72115,0.7212,2060700004.0
2007-12-05 21:33:00,0.7213,0.7213,0.7211,0.7212,1207499983.0
2007-12-05 21:34:00,0.7212,0.7213,0.72115,0.7212,1402299985.0
2007-12-05 21:35:00,0.72115,0.7213,0.72115,0.7213,684299999.0
2007-12-05 21:36:00,0.7212,0.7213,0.72115,0.72125,1132700014.0
2007-12-05 21:37:00,0.7213,0.7213,0.72115,0.72125,1796299981.0
2007-12-05 21:38:00,0.72125,0.7214,0.7212,0.7213,1722199981.0
2007-12-05 21:39:00,0.7213,0.7214,0.7213,0.7214,1523600013.0
2007-12-05 21:40:00,0.721,0.721,0.7207,0.7208,961299995.0
2007-12-05 21:41:00,0.72135,0.7215,0.72135,0.7215,961299995.0
2007-12-05 21:42:00,0.72145,0.7215,0.72145,0.7215,1373600008.0
2007-12-05 21:43:00,0.7215,0.7215,0.72145,0.72145,1493000011.0
2007-12-05 21:44:00,0.72145,0.7216,0.72145,0.7215,1231600005.0
2007-12-05 21:45:00,0.7215,0.7215,0.72145,0.7215,1390600013.0
2007-12-05 21:46:00,0.7215,0.7215,0.7214,0.7215,965100003.0
2007-12-05 21:47:00,0.7215,0.7215,0.7214,0.7214,400400004.0
2007-12-05 21:48:00,0.7205,0.7206,0.7204,0.7204,1752000026.0
2007-12-05 21:49:00,0.7203,0.7205,0.7203,0.7204,1752000026.0
2007-12-05 21:50:00,0.7203,0.7204,0.7203,0.7204,1752000026.0
2007-12-05 21:51:00,0.7213,0.7214,0.7212,0.7214,1752000026.0
2007-12-05 21:52:00,0.7214,0.7214,0.7213,0.72135,575899999.0
2007-12-05 21:53:00,0.7214,0.7214,0.7213,0.7214,554999991.0
2007-12-05 21:54:00,0.7214,0.7214,0.7213,0.7214,905299997.0
2007-12-05 21:55:00,0.7214,0.7214,0.7213,0.72135,1332799991.0
2007-12-05 21:56:00,0.7214,0.7214,0.72125,0.7213,1330600000.0
2007-12-05 21:57:00,0.7209,0.7211,0.7209,0.7211,1988200005.0
2007-12-05 21:58:00,0.721,0.7213,0.721,0.7212,1988200005.0
2007-12-05 21:59:00,0.7211,0.7214,0.7211,0.7214,1988200005.0
2007-12-05 22:00:00,0.72145,0.7217,0.72145,0.7215,1988200005.0
2007-12-05 22:01:00,0.7212,0.7215,0.7212,0.7215,1524800003.0
2007-12-05 22:02:00,0.7214,0.7214,0.7214,0.7214,1524800003.0
2007-12-05 22:03:00,0.7217,0.7218,0.7217,0.7217,1524800003.0
2007-12-05 22:04:00,0.7217,0.7217,0.7216,0.72165,301600002.0
2007-12-05 22:05:00,0.72165,0.72165,0.72165,0.72165,568000000.0
2007-12-05 22:06:00,0.72165,0.72165,0.7216,0.72165,573600022.0
2007-12-05 22:07:00,0.72165,0.72165,0.7215,0.7215,1126900013.0
2007-12-05 22:08:00,0.721,0.7211,0.7209,0.721,1121400039.0
2007-12-05 22:09:00,0.7215,0.7215,0.72145,0.7215,1121400039.0
2007-12-05 22:10:00,0.7211,0.7213,0.721,0.7212,691099998.0
2007-12-05 22:11:00,0.7215,0.7215,0.72135,0.7215,691099998.0
2007-12-05 22:12:00,0.7215,0.7215,0.72135,0.7214,673900008.0
2007-12-05 22:13:00,0.72145,0.7215,0.72125,0.7215,1640499996.0
2007-12-05 22:14:00,0.7215,0.7215,0.7213,0.7213,1170100031.0
2007-12-05 22:15:00,0.7213,0.7213,0.72115,0.72125,489600009.0
2007-12-05 22:16:00,0.7212,0.7214,0.7212,0.7213,1456799963.0
2007-12-05 22:17:00,0.7213,0.7213,0.72125,0.7213,456800000.0
2007-12-05 22:18:00,0.7213,0.7214,0.7213,0.7214,307900000.0
2007-12-05 22:19:00,0.7214,0.7215,0.72135,0.72135,667200002.0
2007-12-05 22:20:00,0.7214,0.7214,0.7212,0.7213,1615800007.0
2007-12-05 22:21:00,0.7213,0.7214,0.72125,0.7214,803800000.0
2007-12-05 22:22:00,0.7214,0.7214,0.7213,0.7213,648800001.0
2007-12-05 22:23:00,0.7213,0.7213,0.7212,0.7213,1669499984.0
2007-12-05 22:24:00,0.7213,0.7213,0.7212,0.7212,1207099992.0
2007-12-05 22:25:00,0.72125,0.7213,0.7211,0.7211,1960899995.0
2007-12-05 22:26:00,0.7211,0.7212,0.72105,0.7212,1127399989.0
2007-12-05 22:27:00,0.7212,0.7213,0.72115,0.7213,1139900009.0
2007-12-05 22:28:00,0.7213,0.7213,0.7212,0.72125,371800000.0
2007-12-05 22:29:00,0.72125,0.7213,0.72115,0.7213,1199700015.0
2007-12-05 22:30:00,0.7213,0.7213,0.72115,0.7213,847599998.0
2007-12-05 22:31:00,0.72125,0.7213,0.72115,0.7213,374399997.0
2007-12-05 22:32:00,0.72125,0.7213,0.7212,0.72125,658400006.0
2007-12-05 22:33:00,0.7213,0.7213,0.7212,0.7212,330000000.0
2007-12-05 22:34:00,0.72115,0.7213,0.72115,0.7212,404199999.0
2007-12-05 22:35:00,0.7212,0.7213,0.7211,0.7212,376699998.0
2007-12-05 22:36:00,0.7212,0.7213,0.721,0.721,1564499974.0
2007-12-05 22:37:00,0.721,0.7211,0.7209,0.7211,649600006.0
2007-12-05 22:38:00,0.7211,0.7211,0.72095,0.72095,649600006.0
2007-12-05 22:39:00,0.721,0.7211,0.72085,0.7211,1633100000.0
2007-12-05 22:40:00,0.7211,0.7212,0.7211,0.7212,2010799999.0
2007-12-05 22:41:00,0.7209,0.7209,0.7207,0.7208,2010799999.0
2007-12-05 22:42:00,0.72075,0.7208,0.7207,0.7207,1274800002.0
2007-12-05 22:43:00,0.7207,0.7207,0.72055,0.7206,2119500000.0
2007-12-05 22:44:00,0.7206,0.7206,0.72055,0.7206,1732699996.0
2007-12-05 22:45:00,0.7206,0.7207,0.7206,0.7206,1295000000.0
2007-12-05 22:46:00,0.7206,0.7207,0.7206,0.7207,1404799990.0
2007-12-05 22:47:00,0.7207,0.7207,0.72055,0.7206,932799998.0
2007-12-05 22:48:00,0.7206,0.7206,0.7205,0.7205,839000000.0
2007-12-05 22:49:00,0.7205,0.7205,0.7203,0.7204,1168399995.0
2007-12-05 22:50:00,0.7204,0.7205,0.72035,0.7205,894000000.0
2007-12-05 22:51:00,0.7205,0.7205,0.7204,0.7205,841399997.0
2007-12-05 22:52:00,0.7205,0.7205,0.7205,0.7205,545000000.0
2007-12-05 22:53:00,0.7205,0.7205,0.7205,0.7205,603000000.0
2007-12-05 22:54:00,0.7205,0.7207,0.7205,0.7207,636600000.0
2007-12-05 22:55:00,0.721,0.7211,0.721,0.7211,2133400003.0
2007-12-05 22:56:00,0.7208,0.7209,0.72075,0.7209,2133400003.0
2007-12-05 22:57:00,0.7209,0.7212,0.7209,0.7211,1624400002.0
2007-12-05 22:58:00,0.721,0.721,0.7208,0.7209,1911199996.0
2007-12-05 22:59:00,0.721,0.721,0.7209,0.721,1911199996.0
2007-12-05 23:00:00,0.7216,0.7217,0.7213,0.7215,1911199996.0
2007-12-05 23:01:00,0.7215,0.7217,0.7214,0.7217,1721799996.0
2007-12-05 23:02:00,0.7216,0.7217,0.72145,0.72155,1229199985.0
2007-12-05 23:03:00,0.72155,0.72155,0.7214,0.7214,879999993.0
2007-12-05 23:04:00,0.7214,0.7215,0.72125,0.7214,1234999990.0
2007-12-05 23:05:00,0.7214,0.7214,0.7212,0.7213,1121900005.0
2007-12-05 23:06:00,0.7213,0.7214,0.72125,0.72135,364899999.0
2007-12-05 23:07:00,0.7214,0.7214,0.72115,0.72115,1658000000.0
2007-12-05 23:08:00,0.7212,0.7213,0.721,0.7212,1507200010.0
2007-12-05 23:09:00,0.7212,0.7212,0.7211,0.7211,674900000.0
2007-12-05 23:10:00,0.7211,0.7212,0.72105,0.72115,974099998.0
2007-12-05 23:11:00,0.72115,0.7212,0.721,0.7211,1078700003.0
2007-12-05 23:12:00,0.72105,0.7211,0.721,0.7211,413400000.0
2007-12-05 23:13:00,0.7211,0.7211,0.72105,0.72105,670200000.0
2007-12-05 23:14:00,0.7211,0.7211,0.72105,0.7211,813800000.0
2007-12-05 23:15:00,0.7211,0.7211,0.72095,0.72105,833599993.0
2007-12-05 23:16:00,0.721,0.7211,0.721,0.7211,834999995.0
2007-12-05 23:17:00,0.7211,0.7211,0.72095,0.7211,935799999.0
2007-12-05 23:18:00,0.7211,0.7211,0.721,0.721,643399999.0
2007-12-05 23:19:00,0.721,0.7213,0.721,0.7213,1159300005.0
2007-12-05 23:20:00,0.7213,0.7213,0.72105,0.7211,1153799999.0
2007-12-05 23:21:00,0.7211,0.7211,0.7207,0.72095,1319699995.0
2007-12-05 23:22:00,0.72095,0.7211,0.7209,0.721,1375200001.0
2007-12-05 23:23:00,0.721,0.721,0.7208,0.7209,773400000.0
2007-12-05 23:24:00,0.7209,0.7209,0.72055,0.72075,1312050003.0
2007-12-05 23:25:00,0.7207,0.7209,0.72065,0.7209,1604300003.0
2007-12-05 23:26:00,0.7209,0.7209,0.72075,0.7208,1231200003.0
2007-12-05 23:27:00,0.7208,0.7208,0.7206,0.7206,529599998.0
2007-12-05 23:28:00,0.7206,0.72065,0.72055,0.7206,670000003.0
2007-12-05 23:29:00,0.7206,0.7207,0.72055,0.72065,1040699996.0
2007-12-05 23:30:00,0.72065,0.72075,0.7206,0.7207,916399997.0
2007-12-05 23:31:00,0.7207,0.7208,0.72065,0.7207,965699999.0
2007-12-05 23:32:00,0.7208,0.721,0.72065,0.7209,557899999.0
2007-12-05 23:33:00,0.7209,0.721,0.7209,0.72095,435300000.0
2007-12-05 23:34:00,0.721,0.721,0.72085,0.72085,327800000.0
2007-12-05 23:35:00,0.7209,0.7209,0.7208,0.7208,583199997.0
2007-12-05 23:36:00,0.7208,0.72085,0.72075,0.72085,598499997.0
2007-12-05 23:37:00,0.72085,0.72105,0.72075,0.72105,828700004.0
2007-12-05 23:38:00,0.72105,0.72105,0.7209,0.72105,1217599993.0
2007-12-05 23:39:00,0.72105,0.7211,0.72095,0.7211,983899998.0
2007-12-05 23:40:00,0.7211,0.7211,0.7211,0.7211,644800000.0
2007-12-05 23:41:00,0.7211,0.7212,0.7211,0.7211,322400000.0
2007-12-05 23:42:00,0.7211,0.72115,0.72105,0.7211,413100005.0
2007-12-05 23:43:00,0.7211,0.7211,0.721,0.72105,348100000.0
2007-12-05 23:44:00,0.72105,0.7211,0.7209,0.7209,127000000.0
2007-12-05 23:45:00,0.7209,0.721,0.7208,0.7209,476499995.0
2007-12-05 23:46:00,0.7209,0.72095,0.72085,0.7209,236200000.0
2007-12-05 23:47:00,0.7209,0.721,0.7208,0.721,291200000.0
2007-12-05 23:48:00,0.721,0.721,0.7209,0.7209,232700000.0
2007-12-05 23:49:00,0.7209,0.721,0.7208,0.721,460199996.0
2007-12-05 23:50:00,0.721,0.721,0.7209,0.7209,677600000.0
2007-12-05 23:51:00,0.721,0.721,0.72085,0.721,350200001.0
2007-12-05 23:52:00,0.721,0.721,0.7209,0.721,379400000.0
2007-12-05 23:53:00,0.721,0.7211,0.721,0.7211,504900000.0
2007-12-05 23:54:00,0.7211,0.7211,0.72095,0.72105,390899995.0
2007-12-05 23:55:00,0.72105,0.72105,0.7209,0.721,172600000.0
2007-12-05 23:56:00,0.721,0.721,0.7209,0.7209,283200000.0
2007-12-05 23:57:00,0.7209,0.721,0.72085,0.72095,434000000.0
2007-12-05 23:58:00,0.72095,0.721,0.7209,0.72095,538000000.0
2007-12-05 23:59:00,0.72095,0.7211,0.7208,0.7208,144000000.0
2007-12-06 00:00:00,0.7209,0.7209,0.7206,0.7208,350600000.0
2007-12-06 00:01:00,0.7206,0.72085,0.7206,0.7208,465000000.0
2007-12-06 00:02:00,0.7208,0.72095,0.7206,0.7209,538500000.0
2007-12-06 00:03:00,0.72085,0.72085,0.7206,0.7208,416000000.0
2007-12-06 00:04:00,0.7208,0.721,0.7207,0.7208,876000000.0
2007-12-06 00:05:00,0.7208,0.7208,0.72065,0.7208,532800000.0
2007-12-06 00:06:00,0.7208,0.721,0.7208,0.7209,136800000.0
2007-12-06 00:07:00,0.7209,0.721,0.72075,0.721,266299998.0
2007-12-06 00:08:00,0.7209,0.721,0.72065,0.7208,320399997.0
2007-12-06 00:09:00,0.7208,0.721,0.7208,0.7209,81600000.0
2007-12-06 00:10:00,0.7209,0.721,0.7207,0.7208,484000000.0
2007-12-06 00:11:00,0.7208,0.721,0.7207,0.72095,518300000.0
2007-12-06 00:12:00,0.72095,0.72105,0.72095,0.72105,315000000.0
2007-12-06 00:13:00,0.72105,0.7211,0.721,0.72105,324400000.0
2007-12-06 00:14:00,0.72105,0.72105,0.72095,0.72095,128200000.0
2007-12-06 00:15:00,0.721,0.7212,0.72095,0.7211,359900001.0
2007-12-06 00:16:00,0.721,0.7212,0.721,0.7212,282900000.0
2007-12-06 00:17:00,0.7212,0.7212,0.72105,0.72105,44700000.0
2007-12-06 00:18:00,0.72105,0.7212,0.7208,0.7208,557400000.0
2007-12-06 00:19:00,0.7208,0.7211,0.7208,0.7209,105400000.0
2007-12-06 00:20:00,0.7209,0.721,0.7208,0.7209,615199986.0
2007-12-06 00:21:00,0.7209,0.72095,0.7209,0.7209,95900000.0
2007-12-06 00:22:00,0.7209,0.72095,0.7208,0.7209,127900000.0
2007-12-06 00:23:00,0.72075,0.7208,0.72075,0.72075,141599993.0
2007-12-06 00:24:00,0.72075,0.7208,0.72065,0.7208,125599999.0
2007-12-06 00:25:00,0.7208,0.7208,0.72055,0.7208,191499993.0
2007-12-06 00:26:00,0.7208,0.7208,0.7205,0.7208,95300000.0
2007-12-06 00:27:00,0.7208,0.7208,0.7207,0.7207,324400000.0
2007-12-06 00:28:00,0.7207,0.7207,0.72055,0.7207,147699998.0
2007-12-06 00:29:00,0.7207,0.7207,0.7204,0.7206,367899994.0
2007-12-06 00:30:00,0.7206,0.7207,0.7205,0.72055,699599988.0
2007-12-06 00:31:00,0.72055,0.7206,0.7204,0.72045,575400000.0
2007-12-06 00:32:00,0.7205,0.72055,0.72045,0.72055,414600000.0
2007-12-06 00:33:00,0.72055,0.7206,0.72045,0.7206,106900000.0
2007-12-06 00:34:00,0.7206,0.7206,0.7204,0.7205,222399998.0
2007-12-06 00:35:00,0.7205,0.7205,0.7203,0.7204,135399997.0
2007-12-06 00:36:00,0.7204,0.7205,0.7203,0.7205,235199996.0
2007-12-06 00:37:00,0.7205,0.7205,0.72045,0.7205,109800000.0
2007-12-06 00:38:00,0.7205,0.7205,0.72025,0.72035,502600000.0
2007-12-06 00:39:00,0.72035,0.7204,0.72025,0.72035,699100000.0
2007-12-06 00:40:00,0.72035,0.7204,0.7202,0.7203,270500000.0
2007-12-06 00:41:00,0.72035,0.72035,0.7202,0.7202,244400000.0
2007-12-06 00:42:00,0.7202,0.72025,0.72015,0.72015,475300000.0
2007-12-06 00:43:00,0.72015,0.72025,0.72005,0.7202,447600001.0
2007-12-06 00:44:00,0.7202,0.7203,0.7202,0.72025,176200000.0
2007-12-06 00:45:00,0.72025,0.7203,0.7201,0.7201,77000000.0
2007-12-06 00:46:00,0.7201,0.72035,0.7201,0.72025,295400001.0
2007-12-06 00:47:00,0.72025,0.7204,0.7202,0.72035,485499995.0
2007-12-06 00:48:00,0.7204,0.7204,0.7202,0.72035,184200000.0
2007-12-06 00:49:00,0.72035,0.7205,0.7203,0.72035,248500000.0
2007-12-06 00:50:00,0.72035,0.7204,0.72035,0.7204,193600000.0
2007-12-06 00:51:00,0.72045,0.7205,0.7204,0.7205,149800000.0
2007-12-06 00:52:00,0.7205,0.7205,0.7203,0.7203,237600000.0
2007-12-06 00:53:00,0.72035,0.7205,0.7203,0.7203,421299997.0
2007-12-06 00:54:00,0.72035,0.7204,0.7203,0.7203,397900000.0
2007-12-06 00:55:00,0.72035,0.7204,0.7203,0.7203,289100000.0
2007-12-06 00:56:00,0.72035,0.7204,0.72025,0.7204,248000000.0
2007-12-06 00:57:00,0.7204,0.7204,0.72035,0.72035,168800000.0
2007-12-06 00:58:00,0.72025,0.72035,0.7202,0.72035,82100000.0
2007-12-06 00:59:00,0.72035,0.72035,0.72025,0.72025,47800000.0
2007-12-06 01:00:00,0.72025,0.7203,0.7202,0.72025,159000000.0
2007-12-06 01:01:00,0.72025,0.7203,0.72025,0.7203,191200000.0
2007-12-06 01:02:00,0.7203,0.7203,0.7202,0.7203,387100000.0
2007-12-06 01:03:00,0.7203,0.7203,0.72015,0.72015,136600000.0
2007-12-06 01:04:00,0.72015,0.7203,0.72015,0.72025,316000000.0
2007-12-06 01:05:00,0.7203,0.72035,0.7202,0.72035,181100001.0
2007-12-06 01:06:00,0.72035,0.7204,0.7203,0.7204,71500000.0
2007-12-06 01:07:00,0.7204,0.7204,0.7202,0.7204,164800000.0
2007-12-06 01:08:00,0.7204,0.72045,0.7203,0.7204,195600000.0
2007-12-06 01:09:00,0.7204,0.7205,0.72035,0.72045,228900000.0
2007-12-06 01:10:00,0.72045,0.72045,0.7204,0.72045,83200000.0
2007-12-06 01:11:00,0.7204,0.7204,0.7204,0.7204,18400000.0
2007-12-06 01:12:00,0.7204,0.72065,0.7204,0.72065,86800000.0
2007-12-06 01:13:00,0.72065,0.72065,0.72055,0.72065,18100000.0
2007-12-06 01:14:00,0.72055,0.72065,0.72055,0.72065,29200000.0
2007-12-06 01:15:00,0.72065,0.72065,0.72025,0.72045,562000000.0
2007-12-06 01:16:00,0.72045,0.72045,0.72035,0.7204,172100000.0
2007-12-06 01:17:00,0.7204,0.72045,0.7203,0.7203,696800000.0
2007-12-06 01:18:00,0.72035,0.7204,0.7203,0.7203,315399999.0
2007-12-06 01:19:00,0.72035,0.7204,0.7203,0.72035,254300000.0
2007-12-06 01:20:00,0.72035,0.7204,0.72025,0.72035,172600000.0
2007-12-06 01:21:00,0.72035,0.7204,0.72025,0.72035,195600000.0
2007-12-06 01:22:00,0.72035,0.7204,0.72025,0.72035,135400000.0
2007-12-06 01:23:00,0.72035,0.7204,0.72025,0.72035,237200000.0
2007-12-06 01:24:00,0.72035,0.7204,0.72035,0.72035,151600000.0
2007-12-06 01:25:00,0.72035,0.7204,0.72025,0.7203,307000000.0
2007-12-06 01:26:00,0.7203,0.7204,0.7203,0.72035,241700000.0
2007-12-06 01:27:00,0.72035,0.72035,0.72025,0.72035,361700001.0
2007-12-06 01:28:00,0.72035,0.72035,0.72015,0.7203,1183499999.0
2007-12-06 01:29:00,0.72025,0.7203,0.72005,0.72005,665100000.0
2007-12-06 01:30:00,0.72005,0.7201,0.72005,0.7201,335000000.0
2007-12-06 01:31:00,0.7201,0.72015,0.72005,0.7201,321199999.0
2007-12-06 01:32:00,0.7201,0.72015,0.72005,0.7201,178400000.0
2007-12-06 01:33:00,0.7201,0.7201,0.71995,0.71995,238400000.0
2007-12-06 01:34:00,0.71995,0.7201,0.71995,0.72005,405500000.0
2007-12-06 01:35:00,0.72005,0.72005,0.72,0.72,276100000.0
2007-12-06 01:36:00,0.72,0.7201,0.71995,0.72005,430400000.0
2007-12-06 01:37:00,0.72005,0.7201,0.71995,0.72005,482400000.0
2007-12-06 01:38:00,0.72005,0.7201,0.72,0.7201,105400000.0
2007-12-06 01:39:00,0.7201,0.7201,0.72005,0.7201,178300000.0
2007-12-06 01:40:00,0.7201,0.7201,0.7201,0.7201,144000000.0
2007-12-06 01:41:00,0.7201,0.7201,0.72,0.72005,201400000.0
2007-12-06 01:42:00,0.7199,0.7201,0.7199,0.7201,127400000.0
2007-12-06 01:43:00,0.7201,0.7201,0.7199,0.7199,186200000.0
2007-12-06 01:44:00,0.71995,0.7201,0.71995,0.7201,257600000.0
2007-12-06 01:45:00,0.7201,0.7201,0.72005,0.7201,412100000.0
2007-12-06 01:46:00,0.72,0.7201,0.71995,0.7201,298100001.0
2007-12-06 01:47:00,0.7201,0.7201,0.72,0.72005,691500000.0
2007-12-06 01:48:00,0.72005,0.7201,0.72,0.72005,160600000.0
2007-12-06 01:49:00,0.72005,0.7201,0.72,0.7201,160600000.0
2007-12-06 01:50:00,0.7199,0.7201,0.7199,0.72005,108000000.0
2007-12-06 01:51:00,0.71995,0.72005,0.71995,0.72005,77600000.0
2007-12-06 01:52:00,0.71995,0.7201,0.71995,0.72,35200000.0
2007-12-06 01:53:00,0.72,0.7201,0.7199,0.7201,217100000.0
2007-12-06 01:54:00,0.7201,0.7201,0.7199,0.72005,367399998.0
2007-12-06 01:55:00,0.72005,0.7201,0.71995,0.72,232500000.0
2007-12-06 01:56:00,0.72,0.72,0.71985,0.71985,166800000.0
2007-12-06 01:57:00,0.7199,0.72,0.71985,0.71995,536499998.0
2007-12-06 01:58:00,0.71995,0.72,0.71995,0.72,217600000.0
2007-12-06 01:59:00,0.72,0.72,0.7199,0.7199,462600000.0
2007-12-06 02:00:00,0.7199,0.72005,0.7199,0.72005,966300008.0
2007-12-06 02:01:00,0.72005,0.72005,0.72,0.72005,634100000.0
2007-12-06 02:02:00,0.72005,0.7201,0.71995,0.71995,385100003.0
2007-12-06 02:03:00,0.71995,0.7201,0.71995,0.7201,450700010.0
2007-12-06 02:04:00,0.7201,0.7202,0.7201,0.7202,276500000.0
2007-12-06 02:05:00,0.7202,0.7203,0.72015,0.72015,514200000.0
2007-12-06 02:06:00,0.72015,0.72035,0.72015,0.72025,721099999.0
2007-12-06 02:07:00,0.72025,0.7203,0.7202,0.72025,1211799984.0
2007-12-06 02:08:00,0.7202,0.72055,0.7202,0.7205,2054100011.0
2007-12-06 02:09:00,0.7205,0.72055,0.72035,0.72045,930000013.0
2007-12-06 02:10:00,0.72045,0.7205,0.72035,0.7204,187199995.0
2007-12-06 02:11:00,0.7204,0.72045,0.7203,0.72045,424399999.0
2007-12-06 02:12:00,0.72045,0.7205,0.7204,0.7205,842000000.0
2007-12-06 02:13:00,0.7205,0.7205,0.7203,0.7203,775399990.0
2007-12-06 02:14:00,0.72035,0.7204,0.7202,0.7202,1041099978.0
2007-12-06 02:15:00,0.7202,0.7204,0.7202,0.7203,491600000.0
2007-12-06 02:16:00,0.7203,0.72035,0.72025,0.7203,710200000.0
2007-12-06 02:17:00,0.7203,0.7204,0.7202,0.7202,261200000.0
2007-12-06 02:18:00,0.7204,0.7204,0.7202,0.72025,532499996.0
2007-12-06 02:19:00,0.7203,0.7203,0.72025,0.7203,856100000.0
2007-12-06 02:20:00,0.7203,0.7203,0.72025,0.72025,840399996.0
2007-12-06 02:21:00,0.72025,0.7203,0.7202,0.72025,973200000.0
2007-12-06 02:22:00,0.72025,0.72025,0.72015,0.7202,311400000.0
2007-12-06 02:23:00,0.7202,0.7202,0.7201,0.72015,632999986.0
2007-12-06 02:24:00,0.72015,0.7203,0.72015,0.72025,1020699989.0
2007-12-06 02:25:00,0.72025,0.7203,0.7202,0.7203,1448299969.0
2007-12-06 02:26:00,0.7203,0.7203,0.72015,0.72025,601200002.0
2007-12-06 02:27:00,0.72025,0.7203,0.72025,0.72025,446400000.0
2007-12-06 02:28:00,0.72025,0.7203,0.7202,0.7203,491900000.0
2007-12-06 02:29:00,0.7203,0.7203,0.7202,0.7203,258500001.0
2007-12-06 02:30:00,0.7203,0.7203,0.72025,0.7203,693200000.0
2007-12-06 02:31:00,0.7203,0.7203,0.7201,0.7203,299500010.0
2007-12-06 02:32:00,0.7203,0.7203,0.7203,0.7203,263600000.0
2007-12-06 02:33:00,0.72025,0.7203,0.72025,0.72025,322099995.0
2007-12-06 02:34:00,0.72025,0.72035,0.72025,0.72035,39800000.0
2007-12-06 02:35:00,0.72035,0.7205,0.7203,0.72045,703199997.0
2007-12-06 02:36:00,0.72045,0.72055,0.7204,0.72045,889299987.0
2007-12-06 02:37:00,0.72045,0.7205,0.7203,0.7203,431799994.0
2007-12-06 02:38:00,0.72035,0.7204,0.72025,0.72025,959000005.0
2007-12-06 02:39:00,0.72025,0.72035,0.72025,0.72035,263200014.0
2007-12-06 02:40:00,0.7203,0.7204,0.72025,0.72035,546900012.0
2007-12-06 02:41:00,0.72035,0.72035,0.72025,0.7203,1084800003.0
2007-12-06 02:42:00,0.72025,0.7203,0.72025,0.7203,584600000.0
2007-12-06 02:43:00,0.7203,0.7203,0.72025,0.7203,266199996.0
2007-12-06 02:44:00,0.7203,0.7203,0.72025,0.7203,402599997.0
2007-12-06 02:45:00,0.7203,0.72035,0.72025,0.72035,395499997.0
2007-12-06 02:46:00,0.72035,0.72035,0.7203,0.72035,76100000.0
2007-12-06 02:47:00,0.72035,0.72035,0.72025,0.7203,252900000.0
2007-12-06 02:48:00,0.72025,0.7203,0.7202,0.72025,261900003.0
2007-12-06 02:49:00,0.72025,0.7203,0.72015,0.7203,238600006.0
2007-12-06 02:50:00,0.7203,0.7203,0.7201,0.72025,597400004.0
2007-12-06 02:51:00,0.72025,0.7203,0.7201,0.7201,206000000.0
2007-12-06 02:52:00,0.7203,0.72035,0.7203,0.72035,177000000.0
2007-12-06 02:53:00,0.72035,0.72035,0.7202,0.7203,508200020.0
2007-12-06 02:54:00,0.7203,0.7203,0.7201,0.72015,602199999.0
2007-12-06 02:55:00,0.72015,0.7202,0.72015,0.7202,565199998.0
2007-12-06 02:56:00,0.7202,0.72025,0.72015,0.7202,1126900005.0
2007-12-06 02:57:00,0.7202,0.7203,0.7202,0.7202,865200027.0
2007-12-06 02:58:00,0.7202,0.72045,0.7202,0.72035,1856399998.0
2007-12-06 02:59:00,0.72035,0.72045,0.7203,0.72035,933000025.0
2007-12-06 03:00:00,0.72035,0.7204,0.72035,0.72035,314200000.0
2007-12-06 03:01:00,0.72035,0.7204,0.7203,0.72035,280800000.0
2007-12-06 03:02:00,0.72035,0.7204,0.7202,0.7202,438700008.0
2007-12-06 03:03:00,0.7202,0.7203,0.7202,0.72025,690000000.0
2007-12-06 03:04:00,0.72025,0.72035,0.7202,0.7202,1043599997.0
2007-12-06 03:05:00,0.72025,0.72035,0.72025,0.72035,1612299950.0
2007-12-06 03:06:00,0.72035,0.72035,0.72025,0.72035,981999960.0
2007-12-06 03:07:00,0.72035,0.72035,0.72025,0.72035,958899990.0
2007-12-06 03:08:00,0.72035,0.7204,0.7203,0.7203,720500008.0
2007-12-06 03:09:00,0.7203,0.72035,0.7203,0.72035,1642100015.0
2007-12-06 03:10:00,0.72035,0.72045,0.72035,0.72045,1587899994.0
2007-12-06 03:11:00,0.72045,0.72045,0.7202,0.72025,1392499983.0
2007-12-06 03:12:00,0.7202,0.7203,0.72015,0.72025,672300007.0
2007-12-06 03:13:00,0.72025,0.72025,0.72015,0.72015,360300008.0
2007-12-06 03:14:00,0.72015,0.72015,0.72005,0.72005,251100000.0
2007-12-06 03:15:00,0.72005,0.72015,0.72,0.72005,959100000.0
2007-12-06 03:16:00,0.72005,0.72015,0.72,0.72015,820599999.0
2007-12-06 03:17:00,0.72015,0.7202,0.72005,0.7201,389100000.0
2007-12-06 03:18:00,0.7201,0.7201,0.72,0.72,599800005.0
2007-12-06 03:19:00,0.72005,0.7201,0.72,0.72005,1174499988.0
2007-12-06 03:20:00,0.72005,0.72005,0.71995,0.72,892100008.0
2007-12-06 03:21:00,0.72,0.72005,0.7199,0.72,1067999989.0
2007-12-06 03:22:00,0.72,0.72005,0.72,0.72005,274600000.0
2007-12-06 03:23:00,0.72005,0.7201,0.72005,0.7201,1229999999.0
2007-12-06 03:24:00,0.72005,0.7201,0.72005,0.7201,485599995.0
2007-12-06 03:25:00,0.72015,0.72015,0.7199,0.7201,235300000.0
2007-12-06 03:26:00,0.72005,0.7201,0.72005,0.72005,365600009.0
2007-12-06 03:27:00,0.71995,0.72005,0.71995,0.72,146500001.0
2007-12-06 03:28:00,0.71995,0.7201,0.7199,0.72005,588999988.0
2007-12-06 03:29:00,0.72005,0.7201,0.71995,0.72,669899988.0
2007-12-06 03:30:00,0.71995,0.72015,0.7199,0.7201,1618799994.0
2007-12-06 03:31:00,0.72005,0.72015,0.72,0.72015,1908599981.0
2007-12-06 03:32:00,0.72015,0.72015,0.72,0.72015,1353099977.0
2007-12-06 03:33:00,0.72015,0.7202,0.7201,0.72015,418300000.0
2007-12-06 03:34:00,0.72015,0.7202,0.7201,0.72015,383000000.0
2007-12-06 03:35:00,0.72015,0.7202,0.7201,0.72015,357200000.0
2007-12-06 03:36:00,0.7201,0.7202,0.7201,0.72015,290200000.0
2007-12-06 03:37:00,0.72015,0.7202,0.72,0.72,329300000.0
2007-12-06 03:38:00,0.72,0.72005,0.71995,0.72,688300000.0
2007-12-06 03:39:00,0.72,0.72005,0.71995,0.72,558400000.0
2007-12-06 03:40:00,0.72,0.72005,0.72,0.72,698000004.0
2007-12-06 03:41:00,0.72,0.72,0.71995,0.72,943900000.0
2007-12-06 03:42:00,0.72,0.72,0.71995,0.71995,1084799991.0
2007-12-06 03:43:00,0.72,0.72,0.71995,0.72,626899994.0
2007-12-06 03:44:00,0.72,0.72,0.71995,0.72,616699987.0
2007-12-06 03:45:00,0.72,0.72005,0.71995,0.72005,946499998.0
2007-12-06 03:46:00,0.72005,0.7201,0.72,0.72,505200001.0
2007-12-06 03:47:00,0.72005,0.72005,0.71995,0.72,559500009.0
2007-12-06 03:48:00,0.72005,0.72005,0.71995,0.72,655900001.0
2007-12-06 03:49:00,0.72,0.72005,0.71995,0.71995,1392799990.0
2007-12-06 03:50:00,0.71995,0.72,0.7199,0.71995,836099994.0
2007-12-06 03:51:00,0.71995,0.72,0.7199,0.7199,1603299996.0
2007-12-06 03:52:00,0.7199,0.72005,0.7199,0.72,1987400009.0
2007-12-06 03:53:00,0.72005,0.72005,0.7199,0.72,1704000030.0
2007-12-06 03:54:00,0.72,0.72,0.71995,0.71995,605299997.0
2007-12-06 03:55:00,0.71995,0.71995,0.7199,0.71995,698400002.0
2007-12-06 03:56:00,0.71995,0.72,0.7199,0.7199,373800006.0
2007-12-06 03:57:00,0.71995,0.7201,0.7199,0.72005,684300019.0
2007-12-06 03:58:00,0.72005,0.72005,0.71995,0.71995,1617000032.0
2007-12-06 03:59:00,0.71995,0.71995,0.71985,0.71995,821500016.0
2007-12-06 04:00:00,0.72,0.72,0.7199,0.71995,634499997.0
2007-12-06 04:01:00,0.71995,0.72,0.7199,0.71995,354200001.0
2007-12-06 04:02:00,0.71995,0.72,0.71985,0.7199,1219200000.0
2007-12-06 04:03:00,0.7199,0.71995,0.71985,0.71985,1302100020.0
2007-12-06 04:04:00,0.71985,0.71985,0.71975,0.71975,1367300036.0
2007-12-06 04:05:00,0.71975,0.71975,0.7195,0.7196,349299994.0
2007-12-06 04:06:00,0.7196,0.71975,0.7196,0.7197,866400000.0
2007-12-06 04:07:00,0.7197,0.71975,0.7196,0.7196,1271799987.0
2007-12-06 04:08:00,0.7196,0.7196,0.7195,0.7196,2075900028.0
2007-12-06 04:09:00,0.7196,0.7196,0.7195,0.7196,1325299996.0
2007-12-06 04:10:00,0.7196,0.7196,0.71945,0.71955,1522100000.0
2007-12-06 04:11:00,0.71955,0.71965,0.7195,0.7195,1427800000.0
2007-12-06 04:12:00,0.7195,0.71955,0.71945,0.71955,1267600000.0
2007-12-06 04:13:00,0.71955,0.7196,0.71955,0.71955,1765900042.0
2007-12-06 04:14:00,0.71955,0.71955,0.71945,0.71945,809499994.0
2007-12-06 04:15:00,0.7194,0.7195,0.71935,0.71945,383200000.0
2007-12-06 04:16:00,0.71945,0.71945,0.71945,0.71945,295200000.0
2007-12-06 04:17:00,0.71945,0.71945,0.71935,0.71945,860599988.0
2007-12-06 04:18:00,0.71945,0.7195,0.7194,0.7195,684800001.0
2007-12-06 04:19:00,0.71945,0.71965,0.71945,0.71945,939899994.0
2007-12-06 04:20:00,0.71945,0.71965,0.7194,0.7195,745300016.0
2007-12-06 04:21:00,0.71945,0.7195,0.7194,0.71945,718700000.0
2007-12-06 04:22:00,0.71945,0.7195,0.71935,0.7195,369100002.0
2007-12-06 04:23:00,0.7195,0.71955,0.71935,0.71945,686300014.0
2007-12-06 04:24:00,0.7194,0.7195,0.7194,0.71945,568600000.0
2007-12-06 04:25:00,0.71945,0.7195,0.7194,0.7194,563400000.0
2007-12-06 04:26:00,0.7194,0.71945,0.7192,0.7192,816799999.0
2007-12-06 04:27:00,0.7192,0.7193,0.71915,0.71925,884900000.0
2007-12-06 04:28:00,0.71925,0.7193,0.71915,0.71925,1041500000.0
2007-12-06 04:29:00,0.71925,0.71925,0.71915,0.71925,775400000.0
2007-12-06 04:30:00,0.71925,0.71935,0.7192,0.71935,669000002.0
2007-12-06 04:31:00,0.7193,0.7194,0.7193,0.71935,584900000.0
2007-12-06 04:32:00,0.71935,0.71935,0.7193,0.71935,1042100000.0
2007-12-06 04:33:00,0.71935,0.7194,0.71925,0.71925,708799984.0
2007-12-06 04:34:00,0.71925,0.7193,0.71925,0.7193,346400000.0
2007-12-06 04:35:00,0.71915,0.71935,0.71915,0.7193,635600005.0
2007-12-06 04:36:00,0.7193,0.7193,0.7192,0.7192,559400003.0
2007-12-06 04:37:00,0.7192,0.7193,0.71915,0.7192,400900000.0
2007-12-06 04:38:00,0.7193,0.7193,0.7192,0.7193,130500000.0
2007-12-06 04:39:00,0.71915,0.7193,0.71915,0.7193,89600000.0
2007-12-06 04:40:00,0.7193,0.7193,0.71925,0.7193,450700000.0
2007-12-06 04:41:00,0.7193,0.7193,0.71925,0.7193,614399993.0
2007-12-06 04:42:00,0.71925,0.7193,0.7192,0.7193,639300015.0
2007-12-06 04:43:00,0.7193,0.71935,0.7192,0.71935,1362699998.0
2007-12-06 04:44:00,0.71935,0.71935,0.71925,0.71935,459299988.0
2007-12-06 04:45:00,0.71935,0.71945,0.7192,0.71945,609900007.0
2007-12-06 04:46:00,0.71945,0.71945,0.7193,0.71935,466199998.0
2007-12-06 04:47:00,0.71935,0.71945,0.7193,0.71935,1280799997.0
2007-12-06 04:48:00,0.71935,0.71935,0.7193,0.71935,1965299985.0
2007-12-06 04:49:00,0.71935,0.7194,0.7193,0.7193,1596999965.0
2007-12-06 04:50:00,0.71935,0.71935,0.71925,0.71925,713800009.0
2007-12-06 04:51:00,0.71925,0.71935,0.7192,0.7193,460299992.0
2007-12-06 04:52:00,0.71925,0.71935,0.71925,0.7193,326400010.0
2007-12-06 04:53:00,0.7193,0.71935,0.71905,0.7191,1007000000.0
2007-12-06 04:54:00,0.7191,0.7191,0.719,0.719,1120300000.0
2007-12-06 04:55:00,0.7191,0.7191,0.719,0.719,240100000.0
2007-12-06 04:56:00,0.71905,0.7192,0.71905,0.7191,1572899999.0
2007-12-06 04:57:00,0.7191,0.71925,0.7191,0.71925,766799995.0
2007-12-06 04:58:00,0.71925,0.71925,0.71915,0.71925,1255800001.0
2007-12-06 04:59:00,0.7192,0.7193,0.71915,0.71925,329000002.0
2007-12-06 05:00:00,0.71925,0.7193,0.71925,0.71925,173100000.0
2007-12-06 05:01:00,0.71925,0.7193,0.7192,0.71925,181200000.0
2007-12-06 05:02:00,0.7193,0.7193,0.7191,0.71925,277299998.0
2007-12-06 05:03:00,0.71925,0.71935,0.7192,0.7193,1216299963.0
2007-12-06 05:04:00,0.7193,0.71935,0.71925,0.7193,731099986.0
2007-12-06 05:05:00,0.7193,0.71935,0.71925,0.71925,1136999968.0
2007-12-06 05:06:00,0.71925,0.7194,0.71925,0.7194,414499989.0
2007-12-06 05:07:00,0.7194,0.7194,0.7194,0.7194,2400000.0
2007-12-06 05:08:00,0.7194,0.7194,0.7193,0.7193,316950000.0
2007-12-06 05:09:00,0.7193,0.7193,0.71925,0.71925,575100000.0
2007-12-06 05:10:00,0.71925,0.7193,0.71925,0.7193,225200000.0
2007-12-06 05:11:00,0.7193,0.71935,0.71925,0.7193,317799998.0
2007-12-06 05:12:00,0.7193,0.71935,0.71925,0.7193,1048400020.0
2007-12-06 05:13:00,0.7193,0.7193,0.71925,0.71925,720899996.0
2007-12-06 05:14:00,0.7192,0.71935,0.7192,0.71935,226400007.0
2007-12-06 05:15:00,0.71935,0.71935,0.7193,0.71935,183300000.0
2007-12-06 05:16:00,0.71935,0.71935,0.71925,0.71935,739700012.0
2007-12-06 05:17:00,0.71935,0.7194,0.7193,0.71935,540300004.0
2007-12-06 05:18:00,0.7194,0.71945,0.71935,0.7194,662599983.0
2007-12-06 05:19:00,0.71935,0.71945,0.7193,0.7194,134100000.0
2007-12-06 05:20:00,0.7194,0.71945,0.7194,0.71945,981999996.0
2007-12-06 05:21:00,0.71945,0.7195,0.7194,0.7195,250900001.0
2007-12-06 05:22:00,0.7195,0.7195,0.71925,0.71925,163800000.0
2007-12-06 05:23:00,0.7194,0.7195,0.7193,0.7194,258999998.0
2007-12-06 05:24:00,0.7194,0.71955,0.7193,0.71955,302999998.0
2007-12-06 05:25:00,0.71955,0.71955,0.7193,0.7195,159900000.0
2007-12-06 05:26:00,0.7195,0.71955,0.7195,0.71955,277599998.0
2007-12-06 05:27:00,0.71955,0.7196,0.71955,0.71955,374400000.0
2007-12-06 05:28:00,0.7195,0.71955,0.71945,0.7195,1180000011.0
2007-12-06 05:29:00,0.71945,0.71955,0.7193,0.71945,653900012.0
2007-12-06 05:30:00,0.71945,0.7195,0.71945,0.7195,1269700014.0
2007-12-06 05:31:00,0.7195,0.7195,0.7194,0.7195,1522899973.0
2007-12-06 05:32:00,0.7195,0.7195,0.7195,0.7195,674399988.0
2007-12-06 05:33:00,0.7195,0.7195,0.7195,0.7195,519200001.0
2007-12-06 05:34:00,0.7195,0.7195,0.71945,0.7195,1507199959.0
2007-12-06 05:35:00,0.7195,0.7195,0.7194,0.7195,440099998.0
2007-12-06 05:36:00,0.7195,0.7196,0.7195,0.7196,498499995.0
2007-12-06 05:37:00,0.7196,0.7196,0.7195,0.7196,416499994.0
2007-12-06 05:38:00,0.71955,0.71965,0.71955,0.71955,1610199972.0
2007-12-06 05:39:00,0.71955,0.71965,0.7195,0.7196,974200001.0
2007-12-06 05:40:00,0.7196,0.7196,0.7195,0.7196,367500001.0
2007-12-06 05:41:00,0.7196,0.7196,0.71955,0.71955,500199985.0
2007-12-06 05:42:00,0.7196,0.7196,0.71955,0.71955,172199995.0
2007-12-06 05:43:00,0.71955,0.71965,0.71955,0.71955,989400002.0
2007-12-06 05:44:00,0.71945,0.71965,0.71945,0.71965,947500004.0
2007-12-06 05:46:00,0.7199,0.72,0.7199,0.7199,1330700008.0
2007-12-06 05:47:00,0.71985,0.7199,0.7198,0.7198,1330700008.0
2007-12-06 05:48:00,0.7198,0.71985,0.71975,0.71985,1419100037.0
2007-12-06 05:49:00,0.71985,0.71985,0.71975,0.71975,2017699967.0
2007-12-06 05:50:00,0.71975,0.71985,0.7197,0.71975,1667299997.0
2007-12-06 05:51:00,0.71975,0.7198,0.71955,0.7197,474800003.0
2007-12-06 05:52:00,0.7199,0.7199,0.7197,0.7198,1513400025.0
2007-12-06 05:53:00,0.71985,0.71985,0.7197,0.7197,1513400025.0
2007-12-06 05:54:00,0.7197,0.7197,0.7197,0.7197,1233199988.0
2007-12-06 05:55:00,0.7197,0.7198,0.7197,0.7198,1233199988.0
2007-12-06 05:56:00,0.71985,0.71985,0.71965,0.71965,1579399982.0
2007-12-06 05:57:00,0.71965,0.7197,0.71965,0.7197,758899999.0
2007-12-06 05:58:00,0.7197,0.71975,0.71965,0.71975,1018499989.0
2007-12-06 05:59:00,0.71975,0.7198,0.7197,0.7197,348899997.0
2007-12-06 06:00:00,0.7197,0.71985,0.7197,0.7198,1468199997.0
2007-12-06 06:01:00,0.7198,0.71985,0.71965,0.71965,336000000.0
2007-12-06 06:02:00,0.71965,0.71985,0.7196,0.71985,920700010.0
2007-12-06 06:03:00,0.71985,0.71985,0.7198,0.7198,376000000.0
2007-12-06 06:04:00,0.7198,0.71985,0.7197,0.7198,732700001.0
2007-12-06 06:05:00,0.71975,0.7198,0.71965,0.71975,597399997.0
2007-12-06 06:06:00,0.71975,0.71985,0.71975,0.7198,217399999.0
2007-12-06 06:07:00,0.71985,0.71985,0.71975,0.7198,899999992.0
2007-12-06 06:08:00,0.7198,0.71985,0.71965,0.7198,730199997.0
2007-12-06 06:09:00,0.71985,0.71985,0.71975,0.71985,637699996.0
2007-12-06 06:10:00,0.71985,0.71985,0.7198,0.71985,384800000.0
2007-12-06 06:11:00,0.7198,0.7199,0.7198,0.7199,909299999.0
2007-12-06 06:12:00,0.7199,0.7199,0.71985,0.71985,813099999.0
2007-12-06 06:13:00,0.71985,0.71985,0.7198,0.7198,340800000.0
2007-12-06 06:14:00,0.7198,0.71985,0.71975,0.71985,279200001.0
2007-12-06 06:15:00,0.71985,0.71985,0.71965,0.71985,173900001.0
2007-12-06 06:16:00,0.71985,0.71985,0.7197,0.71975,1316999994.0
2007-12-06 06:17:00,0.71975,0.7198,0.7197,0.71975,758400007.0
2007-12-06 06:18:00,0.71975,0.7198,0.7197,0.71975,421899996.0
2007-12-06 06:19:00,0.7197,0.7198,0.7196,0.7197,521899996.0
2007-12-06 06:20:00,0.7197,0.71975,0.71965,0.7197,360500001.0
2007-12-06 06:21:00,0.7197,0.71975,0.7197,0.71975,600999991.0
2007-12-06 06:22:00,0.71975,0.71975,0.71965,0.71975,1152899987.0
2007-12-06 06:23:00,0.71975,0.71975,0.71965,0.71965,769700010.0
2007-12-06 06:24:00,0.7197,0.7197,0.7196,0.7197,182300004.0
2007-12-06 06:25:00,0.7197,0.7197,0.7197,0.7197,844800037.0
2007-12-06 06:26:00,0.7197,0.7197,0.7196,0.71965,607099990.0
2007-12-06 06:27:00,0.71965,0.71975,0.71965,0.7197,1179499988.0
2007-12-06 06:28:00,0.71975,0.7198,0.7197,0.7197,1651599979.0
2007-12-06 06:29:00,0.7197,0.7199,0.7197,0.71985,1912099984.0
2007-12-06 06:30:00,0.71985,0.71985,0.71975,0.71985,1446199991.0
2007-12-06 06:31:00,0.71985,0.71985,0.7198,0.71985,449499997.0
2007-12-06 06:32:00,0.71985,0.7199,0.71985,0.7199,1199999996.0
2007-12-06 06:33:00,0.7199,0.7199,0.7198,0.71985,486199998.0
2007-12-06 06:34:00,0.7198,0.71985,0.71975,0.7198,2043700050.0
2007-12-06 06:35:00,0.7198,0.7199,0.71975,0.71985,1071000020.0
2007-12-06 06:36:00,0.71985,0.72,0.7198,0.7199,1814199998.0
2007-12-06 06:37:00,0.7199,0.7199,0.71985,0.7199,170600001.0
2007-12-06 06:38:00,0.7199,0.71995,0.7199,0.7199,106600000.0
2007-12-06 06:39:00,0.7199,0.72,0.71985,0.7199,49800002.0
2007-12-06 06:40:00,0.7199,0.71995,0.7198,0.71995,698600003.0
2007-12-06 06:41:00,0.71995,0.72,0.71995,0.71995,340700006.0
2007-12-06 06:42:00,0.71995,0.72,0.71985,0.7199,543200008.0
2007-12-06 06:43:00,0.7199,0.7201,0.71985,0.71995,1946300012.0
2007-12-06 06:44:00,0.72,0.72,0.71985,0.71995,1569199996.0
2007-12-06 06:45:00,0.71995,0.72,0.71995,0.71995,1093099967.0
2007-12-06 06:46:00,0.71995,0.72,0.7198,0.71985,1742899969.0
2007-12-06 06:47:00,0.71985,0.71985,0.71975,0.7198,1430700001.0
2007-12-06 06:48:00,0.7198,0.71985,0.7197,0.71985,1324500017.0
2007-12-06 06:49:00,0.71985,0.71985,0.71975,0.7198,814999999.0
2007-12-06 06:50:00,0.7198,0.7199,0.7198,0.7199,726400026.0
2007-12-06 06:51:00,0.7199,0.7199,0.71975,0.7198,1016700008.0
2007-12-06 06:52:00,0.71985,0.71985,0.71975,0.71975,1153500010.0
2007-12-06 06:53:00,0.71975,0.7198,0.71975,0.7198,412200000.0
2007-12-06 06:54:00,0.71975,0.7198,0.71975,0.71975,256699999.0
2007-12-06 06:55:00,0.7198,0.7198,0.71975,0.71975,276000000.0
2007-12-06 06:56:00,0.71975,0.7198,0.71975,0.7198,317099993.0
2007-12-06 06:57:00,0.7198,0.7198,0.7198,0.7198,417800002.0
2007-12-06 06:58:00,0.7198,0.7198,0.71975,0.71975,1532099988.0
2007-12-06 06:59:00,0.71975,0.71975,0.7196,0.7197,874600000.0
2007-12-06 07:00:00,0.71965,0.7197,0.71955,0.7197,360000003.0
2007-12-06 07:01:00,0.7197,0.7197,0.71955,0.7197,265199998.0
2007-12-06 07:02:00,0.7197,0.7197,0.71955,0.7197,66799999.0
2007-12-06 07:03:00,0.7197,0.7197,0.71945,0.71955,264300000.0
2007-12-06 07:04:00,0.71955,0.7197,0.71955,0.7197,32400000.0
2007-12-06 07:05:00,0.7197,0.7197,0.7195,0.7195,144399999.0
2007-12-06 07:06:00,0.71955,0.7196,0.7195,0.7195,870900004.0
2007-12-06 07:07:00,0.71945,0.7195,0.7194,0.7195,114300000.0
2007-12-06 07:08:00,0.71955,0.7197,0.71955,0.7196,408800006.0
2007-12-06 07:09:00,0.7196,0.7196,0.7195,0.71955,313300001.0
2007-12-06 07:10:00,0.71955,0.71965,0.71955,0.7196,680599998.0
2007-12-06 07:11:00,0.7196,0.71985,0.7196,0.7198,1248299997.0
2007-12-06 07:12:00,0.71975,0.71985,0.7197,0.7198,1258399995.0
2007-12-06 07:13:00,0.7198,0.71985,0.71975,0.71975,1892199992.0
2007-12-06 07:14:00,0.71975,0.71985,0.71965,0.71975,1741500052.0
2007-12-06 07:15:00,0.71975,0.71985,0.7195,0.7197,1632100005.0
2007-12-06 07:16:00,0.7197,0.71975,0.7196,0.71975,544599999.0
2007-12-06 07:17:00,0.71975,0.71985,0.7197,0.7197,396300000.0
2007-12-06 07:18:00,0.7197,0.7198,0.7197,0.7197,527800007.0
2007-12-06 07:19:00,0.7197,0.7198,0.71965,0.7198,684599999.0
2007-12-06 07:20:00,0.7198,0.7198,0.7197,0.71975,663099987.0
2007-12-06 07:21:00,0.71975,0.7198,0.7196,0.7196,1427699984.0
2007-12-06 07:22:00,0.7196,0.71975,0.7196,0.71975,714300009.0
2007-12-06 07:23:00,0.71975,0.71975,0.71955,0.7196,390300002.0
2007-12-06 07:24:00,0.71965,0.71975,0.7196,0.71965,1205500015.0
2007-12-06 07:25:00,0.71965,0.71975,0.71965,0.71975,361900006.0
2007-12-06 07:26:00,0.71975,0.7198,0.71975,0.7198,563600000.0
2007-12-06 07:27:00,0.7198,0.7198,0.7196,0.7198,247800001.0
2007-12-06 07:28:00,0.7198,0.7198,0.7196,0.7198,423300001.0
2007-12-06 07:29:00,0.71975,0.7198,0.7196,0.7198,158700000.0
2007-12-06 07:30:00,0.7198,0.7198,0.71975,0.71975,1231699998.0
2007-12-06 07:31:00,0.71975,0.7198,0.71975,0.71975,1355799992.0
2007-12-06 07:32:00,0.71975,0.71975,0.7197,0.71975,1104000011.0
2007-12-06 07:33:00,0.71975,0.7198,0.71955,0.7198,454400013.0
2007-12-06 07:34:00,0.7198,0.7198,0.7195,0.7195,390500002.0
2007-12-06 07:35:00,0.7195,0.7195,0.7194,0.7194,115900000.0
2007-12-06 07:36:00,0.7194,0.71955,0.7194,0.7195,658400003.0
2007-12-06 07:37:00,0.7195,0.71955,0.71945,0.71955,787000000.0
2007-12-06 07:38:00,0.71955,0.7196,0.71945,0.7195,376000006.0
2007-12-06 07:39:00,0.71945,0.7195,0.71945,0.7195,349700004.0
2007-12-06 07:40:00,0.7195,0.71955,0.71945,0.71955,239200001.0
2007-12-06 07:41:00,0.71955,0.7196,0.71945,0.71955,1525700005.0
2007-12-06 07:42:00,0.7196,0.7196,0.7195,0.71955,771899989.0
2007-12-06 07:43:00,0.71955,0.7196,0.71945,0.71945,771799996.0
2007-12-06 07:44:00,0.71945,0.71965,0.7193,0.71965,1057400000.0
2007-12-06 07:45:00,0.71965,0.71965,0.71945,0.71965,147300002.0
2007-12-06 07:46:00,0.71965,0.71965,0.7196,0.71965,455200000.0
2007-12-06 07:47:00,0.7197,0.7197,0.7197,0.7197,859199994.0
2007-12-06 07:48:00,0.7197,0.7197,0.71965,0.7197,1084599984.0
2007-12-06 07:49:00,0.71965,0.7197,0.71965,0.71965,345599998.0
2007-12-06 07:50:00,0.71965,0.71975,0.71955,0.7197,154500001.0
2007-12-06 07:51:00,0.7197,0.7197,0.71955,0.71965,537599999.0
2007-12-06 07:52:00,0.7196,0.7197,0.71955,0.7197,393600000.0
2007-12-06 07:53:00,0.7197,0.7197,0.7197,0.7197,478400000.0
2007-12-06 07:54:00,0.7197,0.7197,0.71965,0.71965,886100005.0
2007-12-06 07:55:00,0.71965,0.7197,0.7195,0.7197,897599996.0
2007-12-06 07:56:00,0.7197,0.7197,0.7196,0.7196,1001000001.0
2007-12-06 07:57:00,0.71965,0.71975,0.7196,0.7197,1023800007.0
2007-12-06 07:58:00,0.71975,0.71975,0.71965,0.7197,846399995.0
2007-12-06 07:59:00,0.7197,0.71975,0.7197,0.71975,284700000.0
2007-12-06 08:00:00,0.71975,0.7198,0.71965,0.71965,1170600001.0
2007-12-06 08:01:00,0.71965,0.71985,0.71965,0.71985,1645999999.0
2007-12-06 08:02:00,0.71985,0.7199,0.71975,0.71985,323700000.0
2007-12-06 08:03:00,0.71985,0.7199,0.7198,0.7199,703200013.0
2007-12-06 08:04:00,0.7199,0.72,0.7199,0.71995,267900000.0
2007-12-06 08:05:00,0.71995,0.71995,0.71975,0.71995,165299999.0
2007-12-06 08:06:00,0.71995,0.71995,0.7199,0.71995,654299999.0
2007-12-06 08:07:00,0.71995,0.72005,0.71995,0.72005,1391900005.0
2007-12-06 08:08:00,0.72005,0.7201,0.7199,0.72005,1367599991.0
2007-12-06 08:09:00,0.72005,0.7201,0.72,0.7201,1031699991.0
2007-12-06 08:10:00,0.7201,0.7201,0.72005,0.7201,276000002.0
2007-12-06 08:11:00,0.7201,0.72015,0.7201,0.7201,347999999.0
2007-12-06 08:12:00,0.7201,0.7201,0.72,0.72005,570000003.0
2007-12-06 08:13:00,0.72,0.72005,0.7198,0.71995,1303799984.0
2007-12-06 08:14:00,0.71995,0.71995,0.7199,0.71995,531000000.0
2007-12-06 08:15:00,0.71995,0.72,0.71995,0.72,283499999.0
2007-12-06 08:16:00,0.72,0.72,0.7198,0.7198,300499999.0
2007-12-06 08:17:00,0.7199,0.71995,0.71985,0.71995,583700000.0
2007-12-06 08:18:00,0.71995,0.72,0.7199,0.71995,716600002.0
2007-12-06 08:19:00,0.71995,0.72,0.7199,0.71995,750500017.0
2007-12-06 08:20:00,0.72,0.72,0.7199,0.7199,467900000.0
2007-12-06 08:21:00,0.7199,0.72,0.71985,0.7199,1170399996.0
2007-12-06 08:22:00,0.71995,0.72,0.7199,0.7199,984499990.0
2007-12-06 08:23:00,0.7199,0.72005,0.7199,0.71995,1308699995.0
2007-12-06 08:24:00,0.71995,0.72,0.7199,0.71995,1154200024.0
2007-12-06 08:25:00,0.72,0.72005,0.71995,0.71995,549600009.0
2007-12-06 08:26:00,0.71995,0.72,0.7199,0.72,1269200013.0
2007-12-06 08:27:00,0.72,0.72,0.71975,0.71985,1427999977.0
2007-12-06 08:28:00,0.7199,0.7199,0.7198,0.71985,159799998.0
2007-12-06 08:29:00,0.71985,0.7199,0.7198,0.7199,82400001.0
2007-12-06 08:30:00,0.7199,0.7199,0.7198,0.7199,704800000.0
2007-12-06 08:31:00,0.7199,0.7199,0.71975,0.71985,707200001.0
2007-12-06 08:32:00,0.7199,0.7199,0.71975,0.71985,602600005.0
2007-12-06 08:33:00,0.7199,0.7199,0.71985,0.71985,128299998.0
2007-12-06 08:34:00,0.71985,0.7199,0.71985,0.7199,124500000.0
2007-12-06 08:35:00,0.7199,0.7199,0.7199,0.7199,202000000.0
2007-12-06 08:36:00,0.7199,0.7199,0.7197,0.71975,548200000.0
2007-12-06 08:37:00,0.71975,0.7198,0.7197,0.71975,322800000.0
2007-12-06 08:38:00,0.71975,0.7199,0.71965,0.7199,366400000.0
2007-12-06 08:39:00,0.7199,0.71995,0.71985,0.71995,662500006.0
2007-12-06 08:40:00,0.71995,0.71995,0.7198,0.7198,652900007.0
2007-12-06 08:41:00,0.7198,0.72,0.71975,0.71995,307000003.0
2007-12-06 08:42:00,0.71995,0.72005,0.7199,0.71995,774000006.0
2007-12-06 08:43:00,0.71995,0.7201,0.71995,0.7201,457099998.0
2007-12-06 08:44:00,0.72005,0.7201,0.71995,0.72005,1022900001.0
2007-12-06 08:45:00,0.72005,0.72005,0.71995,0.71995,232600000.0
2007-12-06 08:46:00,0.71995,0.72,0.71985,0.71995,96100000.0
2007-12-06 08:47:00,0.71995,0.72,0.71975,0.7198,478300001.0
2007-12-06 08:48:00,0.71985,0.7199,0.7198,0.71985,716400002.0
2007-12-06 08:49:00,0.71985,0.7201,0.71985,0.72005,558800006.0
2007-12-06 08:50:00,0.7201,0.72015,0.72005,0.7201,1397099990.0
2007-12-06 08:51:00,0.7201,0.7203,0.7201,0.7201,1044899997.0
2007-12-06 08:52:00,0.7201,0.72015,0.71995,0.72005,562100012.0
2007-12-06 08:53:00,0.72005,0.72005,0.72,0.72005,223100000.0
2007-12-06 08:54:00,0.72005,0.72005,0.71985,0.7199,173800000.0
2007-12-06 08:55:00,0.7199,0.7199,0.7197,0.71975,254400000.0
2007-12-06 08:56:00,0.71975,0.71985,0.71965,0.71985,850300013.0
2007-12-06 08:57:00,0.71985,0.7199,0.71965,0.71985,933300002.0
2007-12-06 08:58:00,0.7198,0.7199,0.7196,0.71965,518800000.0
2007-12-06 08:59:00,0.7197,0.7198,0.71965,0.7197,319000000.0
2007-12-06 09:00:00,0.71975,0.7198,0.7197,0.71975,482700000.0
2007-12-06 09:01:00,0.71975,0.71975,0.71955,0.7196,822300004.0
2007-12-06 09:02:00,0.7196,0.7196,0.7195,0.7196,360900006.0
2007-12-06 09:03:00,0.71955,0.71965,0.71945,0.71965,961100006.0
2007-12-06 09:04:00,0.71965,0.71965,0.7195,0.71955,516600000.0
2007-12-06 09:05:00,0.7195,0.7198,0.7195,0.71975,294800001.0
2007-12-06 09:06:00,0.71975,0.7198,0.71965,0.7198,344800008.0
2007-12-06 09:07:00,0.7197,0.71985,0.7197,0.71985,174300001.0
2007-12-06 09:08:00,0.71985,0.72,0.7198,0.7199,128400001.0
2007-12-06 09:09:00,0.7199,0.72,0.7199,0.72,126800000.0
2007-12-06 09:10:00,0.72,0.7201,0.72,0.72005,112500000.0
2007-12-06 09:11:00,0.72005,0.7201,0.7199,0.72,380800012.0
2007-12-06 09:12:00,0.72,0.72005,0.71995,0.72005,815250001.0
2007-12-06 09:13:00,0.72005,0.7201,0.7199,0.71995,654600009.0
2007-12-06 09:14:00,0.71995,0.71995,0.71985,0.71985,367300001.0
2007-12-06 09:15:00,0.71985,0.7199,0.71985,0.7199,1334700006.0
2007-12-06 09:16:00,0.7199,0.71995,0.7197,0.71975,392400000.0
2007-12-06 09:17:00,0.71975,0.7198,0.7197,0.7198,316700000.0
2007-12-06 09:18:00,0.7198,0.72005,0.7198,0.72,374900004.0
2007-12-06 09:19:00,0.72,0.72005,0.72,0.72005,373799986.0
2007-12-06 09:20:00,0.72005,0.72015,0.72005,0.72015,152600000.0
2007-12-06 09:21:00,0.72015,0.72015,0.72005,0.72005,325000000.0
2007-12-06 09:22:00,0.72005,0.7201,0.7199,0.72,615099996.0
2007-12-06 09:23:00,0.72,0.7201,0.71995,0.72,483499987.0
2007-12-06 09:24:00,0.72,0.72,0.71985,0.71985,689099998.0
2007-12-06 09:25:00,0.71985,0.7199,0.71975,0.71975,237800000.0
2007-12-06 09:26:00,0.71975,0.7198,0.7196,0.7197,440399996.0
2007-12-06 09:27:00,0.7197,0.7197,0.7195,0.71955,621099993.0
2007-12-06 09:28:00,0.71955,0.7197,0.71955,0.71955,183000000.0
2007-12-06 09:29:00,0.71955,0.7196,0.7195,0.71955,459400010.0
2007-12-06 09:30:00,0.71945,0.7196,0.71945,0.7196,191399995.0
2007-12-06 09:31:00,0.7196,0.71965,0.7195,0.71955,1240499998.0
2007-12-06 09:32:00,0.7195,0.71975,0.7195,0.7197,1117099996.0
2007-12-06 09:33:00,0.7197,0.7197,0.7195,0.7195,622100005.0
2007-12-06 09:34:00,0.71955,0.71965,0.7195,0.71955,695500010.0
2007-12-06 09:35:00,0.7196,0.7196,0.7195,0.7195,258700000.0
2007-12-06 09:36:00,0.7195,0.7195,0.71925,0.7193,217900000.0
2007-12-06 09:38:00,0.7193,0.7193,0.71895,0.71905,412300004.0
2007-12-06 09:39:00,0.7197,0.7198,0.7197,0.7198,1002800005.0
2007-12-06 09:40:00,0.7195,0.71955,0.71945,0.71955,1002800005.0
2007-12-06 09:41:00,0.71955,0.7197,0.7195,0.7197,317400000.0
2007-12-06 09:42:00,0.7197,0.7199,0.71965,0.71985,509500000.0
2007-12-06 09:43:00,0.71985,0.72025,0.7198,0.72025,444999999.0
2007-12-06 09:44:00,0.7202,0.7204,0.71995,0.71995,1587799992.0
2007-12-06 09:45:00,0.71995,0.72015,0.71995,0.72015,774799997.0
2007-12-06 09:46:00,0.72015,0.72045,0.7201,0.72035,1638800017.0
2007-12-06 09:47:00,0.7198,0.72,0.7198,0.72,1944900019.0
2007-12-06 09:48:00,0.7203,0.7205,0.7202,0.72045,1944900019.0
2007-12-06 09:49:00,0.7205,0.7206,0.72045,0.72055,2020600000.0
2007-12-06 09:50:00,0.72055,0.7207,0.7205,0.7207,821800001.0
2007-12-06 09:51:00,0.7207,0.72075,0.7206,0.7206,482300000.0
2007-12-06 09:52:00,0.7206,0.7206,0.7204,0.72045,871899999.0
2007-12-06 09:53:00,0.72045,0.72045,0.7203,0.7204,641600003.0
2007-12-06 09:54:00,0.7204,0.7206,0.7204,0.7205,485999997.0
2007-12-06 09:55:00,0.7205,0.72075,0.7205,0.7207,741799997.0
2007-12-06 09:56:00,0.7207,0.7208,0.72055,0.7206,871799998.0
2007-12-06 09:57:00,0.7206,0.7207,0.72055,0.72065,1037000013.0
2007-12-06 09:58:00,0.72065,0.72075,0.72055,0.7207,1340900004.0
2007-12-06 09:59:00,0.7207,0.7208,0.7207,0.7207,1055700005.0
2007-12-06 10:00:00,0.7207,0.7208,0.7207,0.72075,373000000.0
2007-12-06 10:01:00,0.72075,0.72085,0.72055,0.72055,779099984.0
2007-12-06 10:02:00,0.72055,0.72065,0.7203,0.7203,990500010.0
2007-12-06 10:03:00,0.72035,0.7204,0.7201,0.7202,423500001.0
2007-12-06 10:04:00,0.72015,0.7202,0.71985,0.72005,832200004.0
2007-12-06 10:05:00,0.72005,0.72005,0.71985,0.71985,37800000.0
2007-12-06 10:06:00,0.71985,0.71985,0.71975,0.7198,164199999.0
2007-12-06 10:07:00,0.7198,0.71985,0.7197,0.7197,175000000.0
2007-12-06 10:08:00,0.7197,0.71985,0.7196,0.71985,687099999.0
2007-12-06 10:09:00,0.71985,0.71985,0.7197,0.7198,629600005.0
2007-12-06 10:10:00,0.7198,0.7198,0.7196,0.71965,524699996.0
2007-12-06 10:11:00,0.7196,0.71975,0.7196,0.7197,766300013.0
2007-12-06 10:12:00,0.7197,0.7199,0.7197,0.7198,625699998.0
2007-12-06 10:13:00,0.7198,0.7198,0.7196,0.71975,831500006.0
2007-12-06 10:14:00,0.71975,0.71975,0.7196,0.71965,1033399991.0
2007-12-06 10:15:00,0.71965,0.71965,0.71955,0.71955,390600000.0
2007-12-06 10:16:00,0.7196,0.7196,0.71925,0.7194,710499998.0
2007-12-06 10:17:00,0.7194,0.7196,0.71935,0.71945,614599998.0
2007-12-06 10:18:00,0.71945,0.71955,0.71945,0.7195,180100002.0
2007-12-06 10:19:00,0.7195,0.7195,0.71925,0.7194,1266099995.0
2007-12-06 10:20:00,0.7194,0.71945,0.7192,0.7194,879699992.0
2007-12-06 10:21:00,0.7194,0.7196,0.71935,0.7194,476300000.0
2007-12-06 10:22:00,0.7194,0.7195,0.7193,0.71945,104900000.0
2007-12-06 10:23:00,0.71945,0.71945,0.71935,0.71935,1157599981.0
2007-12-06 10:24:00,0.71935,0.7195,0.71935,0.7195,948299999.0
2007-12-06 10:25:00,0.7195,0.7195,0.7194,0.7195,481999997.0
2007-12-06 10:26:00,0.7195,0.71955,0.7195,0.71955,142900000.0
2007-12-06 10:27:00,0.71955,0.7196,0.71945,0.71955,605800006.0
2007-12-06 10:28:00,0.71955,0.7196,0.7195,0.71955,1083700005.0
2007-12-06 10:29:00,0.71955,0.71965,0.71955,0.71965,1126299989.0
2007-12-06 10:30:00,0.71965,0.71965,0.71955,0.7196,221100000.0
2007-12-06 10:31:00,0.7196,0.71975,0.7196,0.7197,525699989.0
2007-12-06 10:32:00,0.7197,0.7198,0.71965,0.71975,1040000003.0
2007-12-06 10:33:00,0.7198,0.7198,0.7197,0.71975,455300000.0
2007-12-06 10:34:00,0.71975,0.7199,0.71975,0.71985,329899998.0
2007-12-06 10:35:00,0.71985,0.7199,0.71975,0.71975,1055099993.0
2007-12-06 10:36:00,0.71975,0.7198,0.7197,0.7197,1361899991.0
2007-12-06 10:37:00,0.7197,0.71985,0.7197,0.7198,698000003.0
2007-12-06 10:38:00,0.7198,0.71985,0.7197,0.7198,833700002.0
2007-12-06 10:39:00,0.7198,0.71985,0.7198,0.7198,436399998.0
2007-12-06 10:40:00,0.7198,0.7198,0.71975,0.71975,318199997.0
2007-12-06 10:41:00,0.7198,0.7199,0.71975,0.71985,396699999.0
2007-12-06 10:42:00,0.71985,0.7199,0.71985,0.7199,341100000.0
2007-12-06 10:43:00,0.7199,0.7199,0.71985,0.7199,102400000.0
2007-12-06 10:44:00,0.71985,0.7201,0.71985,0.71995,223800001.0
2007-12-06 10:45:00,0.71995,0.71995,0.7198,0.7199,693600006.0
2007-12-06 10:46:00,0.71995,0.71995,0.71985,0.7199,775600012.0
2007-12-06 10:47:00,0.71985,0.72005,0.71985,0.72005,981400016.0
2007-12-06 10:48:00,0.72005,0.72015,0.71995,0.7201,1081600008.0
2007-12-06 10:49:00,0.7201,0.72015,0.72005,0.7201,564400000.0
2007-12-06 10:50:00,0.7201,0.7201,0.71995,0.71995,195900000.0
2007-12-06 10:51:00,0.71995,0.71995,0.7197,0.71975,652399996.0
2007-12-06 10:52:00,0.7197,0.71995,0.7197,0.71985,760000000.0
2007-12-06 10:53:00,0.7199,0.71995,0.7198,0.71995,455999998.0
2007-12-06 10:54:00,0.71995,0.71995,0.71975,0.7198,911299990.0
2007-12-06 10:55:00,0.7198,0.7199,0.7197,0.7198,678600003.0
2007-12-06 10:56:00,0.7199,0.72,0.71985,0.71985,291800000.0
2007-12-06 10:57:00,0.71985,0.71995,0.7198,0.7199,272200000.0
2007-12-06 10:58:00,0.7199,0.71995,0.71965,0.71965,236800000.0
2007-12-06 10:59:00,0.71965,0.7197,0.71935,0.71945,511199998.0
2007-12-06 11:00:00,0.71945,0.71945,0.71925,0.71935,288599998.0
2007-12-06 11:01:00,0.71935,0.7195,0.71925,0.7195,1068000003.0
2007-12-06 11:02:00,0.7195,0.7195,0.71945,0.71945,268000000.0
2007-12-06 11:03:00,0.7195,0.7195,0.71945,0.7195,124500000.0
2007-12-06 11:04:00,0.7195,0.71955,0.71945,0.71945,295000000.0
2007-12-06 11:05:00,0.71945,0.71965,0.71945,0.7196,678200004.0
2007-12-06 11:06:00,0.7196,0.7198,0.71955,0.7198,814500002.0
2007-12-06 11:07:00,0.7198,0.71985,0.7197,0.7198,857499996.0
2007-12-06 11:08:00,0.71975,0.7198,0.7197,0.7198,710000005.0
2007-12-06 11:09:00,0.7198,0.7198,0.71975,0.7198,605100014.0
2007-12-06 11:10:00,0.71975,0.72,0.71975,0.72,728899999.0
2007-12-06 11:11:00,0.72,0.72,0.7199,0.7199,114900000.0
2007-12-06 11:12:00,0.7199,0.7199,0.7197,0.7197,253700000.0
2007-12-06 11:13:00,0.7197,0.71975,0.71955,0.7197,121300001.0
2007-12-06 11:14:00,0.7197,0.71975,0.71965,0.71965,427500001.0
2007-12-06 11:15:00,0.71965,0.71975,0.71965,0.71975,41500000.0
2007-12-06 11:16:00,0.71975,0.71975,0.71955,0.7196,188000001.0
2007-12-06 11:17:00,0.7196,0.7198,0.71955,0.71975,465399989.0
2007-12-06 11:18:00,0.71975,0.71975,0.71965,0.7197,307099995.0
2007-12-06 11:19:00,0.7197,0.7197,0.71955,0.71955,763999996.0
2007-12-06 11:20:00,0.71955,0.7196,0.7195,0.71955,486000002.0
2007-12-06 11:21:00,0.7195,0.71955,0.7195,0.71955,373299996.0
2007-12-06 11:22:00,0.71955,0.71955,0.71945,0.7195,346700010.0
2007-12-06 11:23:00,0.7195,0.71965,0.7195,0.71955,672600018.0
2007-12-06 11:24:00,0.71955,0.7196,0.7195,0.71955,206299998.0
2007-12-06 11:25:00,0.71955,0.71955,0.71935,0.71955,215049999.0
2007-12-06 11:26:00,0.7195,0.71955,0.71925,0.71935,570799999.0
2007-12-06 11:27:00,0.71935,0.71945,0.71925,0.71935,1278799964.0
2007-12-06 11:28:00,0.71935,0.7194,0.71915,0.71915,868199998.0
2007-12-06 11:29:00,0.71915,0.7193,0.71915,0.7193,249000001.0
2007-12-06 11:30:00,0.7193,0.7193,0.71875,0.71895,1755900001.0
2007-12-06 11:31:00,0.7183,0.7184,0.7183,0.7184,1867500015.0
2007-12-06 11:32:00,0.7183,0.7183,0.7182,0.7182,1867500015.0
2007-12-06 11:33:00,0.7187,0.7189,0.7187,0.7187,1867500015.0
2007-12-06 11:34:00,0.7187,0.7187,0.7186,0.7187,1198499999.0
2007-12-06 11:35:00,0.7183,0.7183,0.7182,0.7182,2112200014.0
2007-12-06 11:36:00,0.7181,0.7182,0.7181,0.7181,2112200014.0
2007-12-06 11:37:00,0.7188,0.7189,0.71875,0.7188,2112200014.0
2007-12-06 11:38:00,0.7188,0.7189,0.71865,0.7187,2120400021.0
2007-12-06 11:39:00,0.7187,0.7187,0.7185,0.71865,1505000000.0
2007-12-06 11:40:00,0.71865,0.7188,0.7186,0.71875,800900011.0
2007-12-06 11:41:00,0.7187,0.7188,0.7185,0.7185,970300003.0
2007-12-06 11:42:00,0.71855,0.7186,0.71835,0.71835,1025999987.0
2007-12-06 11:43:00,0.71835,0.71845,0.7183,0.7184,278900000.0
2007-12-06 11:44:00,0.7184,0.7184,0.7182,0.7182,304900000.0
2007-12-06 11:45:00,0.7182,0.71825,0.71805,0.7182,1269599996.0
2007-12-06 11:46:00,0.7182,0.7183,0.71815,0.7182,690699997.0
2007-12-06 11:47:00,0.7182,0.7184,0.7182,0.7183,568700000.0
2007-12-06 11:48:00,0.71825,0.71835,0.7182,0.71835,483700004.0
2007-12-06 11:49:00,0.7184,0.7184,0.71825,0.71835,1247400002.0
2007-12-06 11:50:00,0.71835,0.7184,0.71825,0.7184,1193900011.0
2007-12-06 11:51:00,0.71835,0.7184,0.7183,0.71835,397700000.0
2007-12-06 11:52:00,0.71835,0.71845,0.71835,0.7184,340300000.0
2007-12-06 11:53:00,0.7184,0.71845,0.7184,0.7184,185500000.0
2007-12-06 11:54:00,0.7184,0.7184,0.71835,0.7184,79200000.0
2007-12-06 11:55:00,0.7184,0.71845,0.7183,0.7184,1130500010.0
2007-12-06 11:56:00,0.71845,0.71845,0.71825,0.71835,845900012.0
2007-12-06 11:57:00,0.71835,0.71845,0.71825,0.7184,454600000.0
2007-12-06 11:58:00,0.7184,0.71845,0.7183,0.7183,924799997.0
2007-12-06 11:59:00,0.7183,0.71835,0.7181,0.71815,798600004.0
2007-12-06 12:00:00,0.71815,0.71825,0.71815,0.7182,709700000.0
2007-12-06 12:01:00,0.7182,0.7182,0.71815,0.71815,405300000.0
2007-12-06 12:02:00,0.71815,0.7182,0.7181,0.71815,593300012.0
2007-12-06 12:03:00,0.7181,0.7181,0.71795,0.71795,495699998.0
2007-12-06 12:04:00,0.71795,0.718,0.7179,0.71795,271200000.0
2007-12-06 12:05:00,0.71795,0.71795,0.71785,0.7179,403500000.0
2007-12-06 12:06:00,0.7179,0.7179,0.7177,0.7178,1470800009.0
2007-12-06 12:07:00,0.7178,0.71785,0.71775,0.71785,842100008.0
2007-12-06 12:08:00,0.71785,0.71795,0.71775,0.71795,668900000.0
2007-12-06 12:09:00,0.71795,0.718,0.7179,0.718,1304500006.0
2007-12-06 12:10:00,0.718,0.718,0.71785,0.7179,541500002.0
2007-12-06 12:11:00,0.7179,0.7179,0.71775,0.71785,213049999.0
2007-12-06 12:12:00,0.71785,0.7179,0.71775,0.7178,1027500000.0
2007-12-06 12:13:00,0.7178,0.7179,0.7178,0.7179,1147100005.0
2007-12-06 12:14:00,0.7179,0.7181,0.7179,0.7181,746800003.0
2007-12-06 12:15:00,0.71805,0.71815,0.71805,0.71815,1064599991.0
2007-12-06 12:16:00,0.71815,0.71815,0.7181,0.7181,776599989.0
2007-12-06 12:17:00,0.71815,0.7182,0.7181,0.71815,478399999.0
2007-12-06 12:18:00,0.7181,0.71815,0.71785,0.71785,1253999995.0
2007-12-06 12:19:00,0.71785,0.71795,0.71785,0.71795,429700000.0
2007-12-06 12:20:00,0.71795,0.718,0.71785,0.7179,1034000003.0
2007-12-06 12:21:00,0.71795,0.71795,0.71785,0.7179,1019999982.0
2007-12-06 12:22:00,0.7179,0.71795,0.71785,0.71785,1478900009.0
2007-12-06 12:23:00,0.7179,0.7179,0.71785,0.71785,437700003.0
2007-12-06 12:24:00,0.71785,0.718,0.71785,0.718,720500002.0
2007-12-06 12:25:00,0.718,0.718,0.71795,0.71795,832700003.0
2007-12-06 12:26:00,0.718,0.718,0.7179,0.71795,346400000.0
2007-12-06 12:27:00,0.71795,0.71815,0.7179,0.7181,1074300002.0
2007-12-06 12:28:00,0.71805,0.7182,0.71805,0.7182,417600007.0
2007-12-06 12:29:00,0.7182,0.7182,0.7181,0.7182,583600000.0
2007-12-06 12:30:00,0.7182,0.71845,0.71815,0.7184,1429499992.0
2007-12-06 12:31:00,0.7184,0.7185,0.71835,0.71845,493400000.0
2007-12-06 12:32:00,0.71845,0.71845,0.71825,0.71825,669500000.0
2007-12-06 12:33:00,0.71825,0.7183,0.7182,0.71825,1003600006.0
2007-12-06 12:34:00,0.7183,0.7183,0.71825,0.7183,284400000.0
2007-12-06 12:35:00,0.7183,0.71835,0.71825,0.71825,992100000.0
2007-12-06 12:36:00,0.71825,0.7183,0.7181,0.7182,1057400003.0
2007-12-06 12:37:00,0.7182,0.7182,0.71815,0.7182,162100000.0
2007-12-06 12:38:00,0.7182,0.7182,0.7181,0.71815,302100000.0
2007-12-06 12:39:00,0.71815,0.71825,0.71815,0.71825,191700000.0
2007-12-06 12:40:00,0.71825,0.7183,0.7182,0.7183,428400000.0
2007-12-06 12:41:00,0.7183,0.7183,0.71825,0.7183,327400000.0
2007-12-06 12:42:00,0.7183,0.7183,0.71825,0.7183,398800000.0
2007-12-06 12:43:00,0.7183,0.7184,0.71825,0.7184,452699999.0
2007-12-06 12:44:00,0.71835,0.71845,0.71835,0.71845,1082499998.0
2007-12-06 12:45:00,0.71845,0.71855,0.7184,0.71845,1044500006.0
2007-12-06 12:46:00,0.7185,0.71855,0.71845,0.71855,256000000.0
2007-12-06 12:47:00,0.71855,0.71855,0.7184,0.71855,969000003.0
2007-12-06 12:48:00,0.71855,0.7186,0.71855,0.7186,519000000.0
2007-12-06 12:49:00,0.7186,0.7186,0.71855,0.7186,230000000.0
2007-12-06 12:50:00,0.7186,0.7186,0.71855,0.7186,248200000.0
2007-12-06 12:51:00,0.7186,0.71865,0.7185,0.71865,1039799997.0
2007-12-06 12:52:00,0.71865,0.71865,0.7185,0.7186,719900007.0
2007-12-06 12:53:00,0.7186,0.7186,0.71845,0.71855,855300002.0
2007-12-06 12:54:00,0.71855,0.7186,0.7185,0.7185,1392699976.0
2007-12-06 12:55:00,0.7185,0.7185,0.7182,0.71825,582399998.0
2007-12-06 12:56:00,0.71825,0.71835,0.7182,0.7182,430099999.0
2007-12-06 12:57:00,0.7182,0.71825,0.71815,0.71825,490000001.0
2007-12-06 12:58:00,0.71825,0.7183,0.71805,0.71805,261000000.0
2007-12-06 12:59:00,0.7182,0.71825,0.71805,0.7182,386499998.0
2007-12-06 13:00:00,0.7182,0.71825,0.71815,0.7182,149200000.0
2007-12-06 13:01:00,0.7182,0.7183,0.7181,0.7183,250300001.0
2007-12-06 13:02:00,0.7183,0.71835,0.71815,0.7183,557400005.0
2007-12-06 13:03:00,0.7183,0.7183,0.71825,0.71825,331400000.0
2007-12-06 13:04:00,0.71825,0.71835,0.71825,0.71835,293700000.0
2007-12-06 13:05:00,0.71835,0.71835,0.7183,0.7183,174500000.0
2007-12-06 13:06:00,0.7183,0.7184,0.7183,0.71835,220100000.0
2007-12-06 13:07:00,0.71835,0.71835,0.71825,0.7183,210499998.0
2007-12-06 13:08:00,0.7183,0.7184,0.7183,0.7184,262200000.0
2007-12-06 13:09:00,0.7184,0.7184,0.71825,0.71825,279700000.0
2007-12-06 13:10:00,0.71825,0.7185,0.71825,0.7185,351700000.0
2007-12-06 13:11:00,0.7185,0.71855,0.7184,0.71845,386600001.0
2007-12-06 13:12:00,0.71845,0.71845,0.71835,0.71835,133200000.0
2007-12-06 13:13:00,0.7183,0.7183,0.7182,0.7182,165600000.0
2007-12-06 13:14:00,0.7182,0.7183,0.71815,0.7182,218400001.0
2007-12-06 13:15:00,0.71815,0.7182,0.71815,0.7182,1689400009.0
2007-12-06 13:16:00,0.7182,0.7183,0.7181,0.7183,469900002.0
2007-12-06 13:17:00,0.7183,0.7183,0.7181,0.71815,265400000.0
2007-12-06 13:18:00,0.71815,0.71815,0.71805,0.7181,453099999.0
2007-12-06 13:19:00,0.7181,0.7181,0.71805,0.7181,815500008.0
2007-12-06 13:20:00,0.7181,0.7182,0.7181,0.7182,198800000.0
2007-12-06 13:21:00,0.7182,0.7182,0.71805,0.71805,374699994.0
2007-12-06 13:22:00,0.71805,0.71825,0.71805,0.71825,249599995.0
2007-12-06 13:23:00,0.71825,0.71825,0.7182,0.7182,48600000.0
2007-12-06 13:24:00,0.7182,0.7183,0.7182,0.71825,53300000.0
2007-12-06 13:25:00,0.71825,0.71825,0.7182,0.7182,55300000.0
2007-12-06 13:26:00,0.7182,0.7182,0.71805,0.71815,192099998.0
2007-12-06 13:27:00,0.71815,0.71815,0.71805,0.71805,208100000.0
2007-12-06 13:28:00,0.71805,0.7181,0.71795,0.7181,1222200002.0
2007-12-06 13:29:00,0.71805,0.71815,0.718,0.71815,283900002.0
2007-12-06 13:30:00,0.71815,0.7182,0.7181,0.71815,674300000.0
2007-12-06 13:31:00,0.71815,0.71815,0.71805,0.71805,962499995.0
2007-12-06 13:32:00,0.718,0.7181,0.718,0.71805,426200000.0
2007-12-06 13:33:00,0.71805,0.71805,0.7179,0.71795,1438599992.0
2007-12-06 13:34:00,0.71795,0.718,0.71765,0.7178,1418099992.0
2007-12-06 13:35:00,0.7178,0.7178,0.71775,0.7178,958300005.0
2007-12-06 13:36:00,0.7178,0.7178,0.7177,0.71775,519200001.0
2007-12-06 13:37:00,0.71775,0.71795,0.7177,0.71795,2103499969.0
2007-12-06 13:38:00,0.71795,0.71795,0.7179,0.7179,1708100016.0
2007-12-06 13:39:00,0.7179,0.71805,0.7179,0.71805,1048500000.0
2007-12-06 13:40:00,0.71805,0.7181,0.71795,0.718,1806899989.0
2007-12-06 13:41:00,0.718,0.7181,0.718,0.7181,1055199993.0
2007-12-06 13:42:00,0.7193,0.7194,0.7193,0.7193,2140100010.0
2007-12-06 13:43:00,0.7184,0.7184,0.71815,0.7182,2140100010.0
2007-12-06 13:44:00,0.7182,0.7182,0.71805,0.7181,1014200003.0
2007-12-06 13:45:00,0.7181,0.7182,0.71805,0.7181,1665600019.0
2007-12-06 13:46:00,0.7181,0.71825,0.71805,0.71825,842399996.0
2007-12-06 13:47:00,0.7182,0.7183,0.71815,0.71825,1524700012.0
2007-12-06 13:48:00,0.7183,0.71835,0.71825,0.7183,1089200004.0
2007-12-06 13:49:00,0.71825,0.7186,0.71815,0.7186,2090650008.0
2007-12-06 13:50:00,0.7186,0.719,0.7186,0.71885,1346500000.0
2007-12-06 13:51:00,0.719,0.7191,0.719,0.7191,342900003.0
2007-12-06 13:52:00,0.719,0.719,0.7189,0.7189,342900003.0
2007-12-06 13:53:00,0.7189,0.71915,0.71885,0.719,1428800012.0
2007-12-06 13:54:00,0.719,0.71905,0.71875,0.719,878499995.0
2007-12-06 13:55:00,0.71895,0.7191,0.7189,0.71895,453500000.0
2007-12-06 13:56:00,0.71895,0.7191,0.71885,0.71895,1002599994.0
2007-12-06 13:57:00,0.7189,0.719,0.7188,0.71885,1093599989.0
2007-12-06 13:58:00,0.71885,0.7193,0.7187,0.71885,904200004.0
2007-12-06 13:59:00,0.7188,0.71915,0.7185,0.71865,909899995.0
2007-12-06 14:00:00,0.71865,0.72125,0.71865,0.71985,1522000004.0
2007-12-06 14:01:00,0.71975,0.7204,0.71975,0.72025,737949998.0
2007-12-06 14:02:00,0.72025,0.72085,0.72025,0.7205,1069600002.0
2007-12-06 14:03:00,0.7192,0.7192,0.7191,0.7191,2001500000.0
2007-12-06 14:04:00,0.719,0.719,0.719,0.719,2001500000.0
2007-12-06 14:05:00,0.7191,0.7191,0.719,0.719,2001500000.0
2007-12-06 14:06:00,0.71935,0.71945,0.71925,0.7194,2001500000.0
2007-12-06 14:07:00,0.7194,0.71965,0.7193,0.71965,1440350012.0
2007-12-06 14:08:00,0.71965,0.71975,0.71955,0.7196,1674599987.0
2007-12-06 14:09:00,0.7196,0.7196,0.7193,0.71945,1623000006.0
2007-12-06 14:10:00,0.7188,0.7189,0.7186,0.7186,446400000.0
2007-12-06 14:11:00,0.7185,0.7185,0.7181,0.7184,446400000.0
2007-12-06 14:12:00,0.71955,0.7197,0.71955,0.7197,446400000.0
2007-12-06 14:13:00,0.7197,0.7199,0.7197,0.7199,858700002.0
2007-12-06 14:14:00,0.7199,0.72,0.7198,0.72,2081650023.0
2007-12-06 14:15:00,0.72,0.7205,0.7199,0.72035,1735900007.0
2007-12-06 14:16:00,0.72035,0.7204,0.72,0.72005,1499900001.0
2007-12-06 14:17:00,0.72,0.72015,0.72,0.72,359000000.0
2007-12-06 14:18:00,0.72,0.7203,0.71995,0.72025,1047400004.0
2007-12-06 14:19:00,0.7202,0.72045,0.7201,0.72025,781700006.0
2007-12-06 14:20:00,0.72025,0.72025,0.72,0.72025,381000001.0
2007-12-06 14:21:00,0.72025,0.7203,0.7201,0.72015,954199995.0
2007-12-06 14:22:00,0.72015,0.72025,0.72,0.7202,1868300002.0
2007-12-06 14:23:00,0.7202,0.7204,0.72015,0.72035,1483200014.0
2007-12-06 14:24:00,0.72035,0.72035,0.7201,0.7202,1132600003.0
2007-12-06 14:25:00,0.7202,0.7202,0.72,0.7201,882099999.0
2007-12-06 14:26:00,0.7201,0.7201,0.72,0.72,598800000.0
2007-12-06 14:27:00,0.72,0.72,0.7199,0.71995,375700000.0
2007-12-06 14:28:00,0.71995,0.72,0.71975,0.71985,1035400000.0
2007-12-06 14:29:00,0.71985,0.7199,0.71975,0.71975,626899996.0
2007-12-06 14:30:00,0.71975,0.7198,0.71975,0.71975,1092899998.0
2007-12-06 14:31:00,0.71975,0.7198,0.71975,0.7198,699800001.0
2007-12-06 14:32:00,0.7198,0.7198,0.71975,0.7198,214600000.0
2007-12-06 14:33:00,0.7198,0.7198,0.7197,0.71975,1103800018.0
2007-12-06 14:34:00,0.71975,0.71975,0.71945,0.7195,1261899994.0
2007-12-06 14:35:00,0.7195,0.71965,0.71945,0.7196,928999996.0
2007-12-06 14:36:00,0.71965,0.7198,0.7196,0.7197,495199999.0
2007-12-06 14:37:00,0.7197,0.71975,0.71945,0.71955,1146900003.0
2007-12-06 14:38:00,0.7196,0.7197,0.71945,0.71955,1186499989.0
2007-12-06 14:39:00,0.71955,0.71955,0.7194,0.71945,782399997.0
2007-12-06 14:40:00,0.71945,0.7195,0.7193,0.7194,641899999.0
2007-12-06 14:41:00,0.7194,0.71955,0.7194,0.7194,330900000.0
2007-12-06 14:42:00,0.7194,0.71945,0.7193,0.7193,1480499994.0
2007-12-06 14:43:00,0.7193,0.7194,0.71905,0.71905,870499999.0
2007-12-06 14:44:00,0.71905,0.71905,0.7186,0.71885,736199998.0
2007-12-06 14:45:00,0.71885,0.71935,0.71885,0.71915,2058400003.0
2007-12-06 14:46:00,0.7192,0.7192,0.7189,0.71895,817800002.0
2007-12-06 14:47:00,0.71895,0.719,0.71885,0.71895,293799999.0
2007-12-06 14:48:00,0.71895,0.7191,0.71895,0.71905,1037299981.0
2007-12-06 14:49:00,0.719,0.7192,0.719,0.7191,1716000004.0
2007-12-06 14:50:00,0.7191,0.71925,0.7191,0.7192,436500000.0
2007-12-06 14:51:00,0.7192,0.7192,0.71905,0.71915,163400000.0
2007-12-06 14:52:00,0.71915,0.7194,0.71915,0.7194,697400009.0
2007-12-06 14:53:00,0.7194,0.71945,0.71925,0.7193,806900012.0
2007-12-06 14:54:00,0.7193,0.7193,0.7191,0.71925,1555100010.0
2007-12-06 14:55:00,0.7193,0.7194,0.7193,0.7193,629799999.0
2007-12-06 14:56:00,0.71955,0.71965,0.71945,0.71955,629799999.0
2007-12-06 14:57:00,0.71955,0.7197,0.71925,0.71945,1168000003.0
2007-12-06 14:58:00,0.71945,0.7195,0.7194,0.7195,484799997.0
2007-12-06 14:59:00,0.7195,0.71955,0.7194,0.71945,406500000.0
2007-12-06 15:00:00,0.71945,0.7195,0.71935,0.71945,1048499999.0
2007-12-06 15:01:00,0.71945,0.7195,0.71935,0.71945,953000003.0
2007-12-06 15:02:00,0.7194,0.71955,0.71915,0.7192,952199998.0
2007-12-06 15:03:00,0.71915,0.7193,0.71915,0.7192,344500001.0
2007-12-06 15:04:00,0.71915,0.7192,0.71905,0.71905,250900000.0
2007-12-06 15:05:00,0.71905,0.7192,0.719,0.71905,332400000.0
2007-12-06 15:06:00,0.71905,0.71905,0.71895,0.719,472300004.0
2007-12-06 15:07:00,0.71895,0.719,0.71885,0.71895,833499994.0
2007-12-06 15:08:00,0.719,0.719,0.71885,0.719,547700000.0
2007-12-06 15:09:00,0.719,0.71905,0.7189,0.719,94200000.0
2007-12-06 15:10:00,0.719,0.719,0.7186,0.7186,1269100000.0
2007-12-06 15:11:00,0.7186,0.7187,0.71825,0.71845,363700000.0
2007-12-06 15:12:00,0.71845,0.71845,0.7183,0.7184,1231399996.0
2007-12-06 15:13:00,0.7199,0.7199,0.7198,0.7199,815300006.0
2007-12-06 15:14:00,0.71835,0.7184,0.7183,0.7184,815300006.0
2007-12-06 15:15:00,0.7184,0.7185,0.71835,0.7185,116800000.0
2007-12-06 15:16:00,0.7185,0.7185,0.7184,0.7185,758300008.0
2007-12-06 15:17:00,0.7185,0.71865,0.71845,0.71865,934399999.0
2007-12-06 15:18:00,0.71865,0.71875,0.71855,0.71875,658500003.0
2007-12-06 15:19:00,0.71875,0.7188,0.71855,0.7186,2067999989.0
2007-12-06 15:20:00,0.7186,0.71885,0.7186,0.71875,1303599997.0
2007-12-06 15:21:00,0.71875,0.71885,0.7187,0.71885,1640900001.0
2007-12-06 15:22:00,0.71885,0.71885,0.71875,0.7188,529900000.0
2007-12-06 15:23:00,0.7188,0.7189,0.71865,0.7188,1507800017.0
2007-12-06 15:24:00,0.7207,0.7208,0.7207,0.7208,792800000.0
2007-12-06 15:25:00,0.71885,0.7189,0.7188,0.71885,792800000.0
2007-12-06 15:26:00,0.7188,0.71885,0.7187,0.71875,947699987.0
2007-12-06 15:27:00,0.7187,0.71885,0.7187,0.71875,2024899989.0
2007-12-06 15:28:00,0.71875,0.71885,0.71875,0.7188,1058500011.0
2007-12-06 15:29:00,0.7188,0.7189,0.71865,0.7187,1200999999.0
2007-12-06 15:30:00,0.71865,0.7188,0.7186,0.71865,562600000.0
2007-12-06 15:31:00,0.71865,0.71865,0.71825,0.7184,1792100017.0
2007-12-06 15:32:00,0.7184,0.7185,0.71825,0.7184,1968499986.0
2007-12-06 15:33:00,0.7184,0.7185,0.7184,0.7185,639900000.0
2007-12-06 15:34:00,0.7185,0.71865,0.71845,0.71865,594500004.0
2007-12-06 15:35:00,0.71865,0.71885,0.71865,0.71875,1209199993.0
2007-12-06 15:36:00,0.7214,0.7214,0.7213,0.7214,1417399988.0
2007-12-06 15:37:00,0.7189,0.71935,0.7188,0.71935,1417399988.0
2007-12-06 15:38:00,0.71935,0.71935,0.7191,0.71915,1877600010.0
2007-12-06 15:39:00,0.7192,0.71925,0.71895,0.71895,1340000005.0
2007-12-06 15:40:00,0.719,0.719,0.7188,0.71885,1639700007.0
2007-12-06 15:41:00,0.71885,0.7189,0.71875,0.7188,981000004.0
2007-12-06 15:42:00,0.7188,0.7189,0.71875,0.71885,314600000.0
2007-12-06 15:43:00,0.71885,0.7189,0.71885,0.7189,371499995.0
2007-12-06 15:44:00,0.7189,0.719,0.71885,0.719,1468300021.0
2007-12-06 15:45:00,0.719,0.71905,0.71895,0.719,1372300011.0
2007-12-06 15:46:00,0.719,0.71925,0.71895,0.71905,2144300015.0
2007-12-06 15:47:00,0.71905,0.71925,0.71895,0.71905,1072899999.0
2007-12-06 15:48:00,0.71905,0.7193,0.719,0.71915,1162100016.0
2007-12-06 15:49:00,0.71915,0.71925,0.7191,0.7192,1770299999.0
2007-12-06 15:50:00,0.71925,0.71925,0.71905,0.7191,313600005.0
2007-12-06 15:51:00,0.7213,0.7213,0.7212,0.7213,1644100006.0
2007-12-06 15:52:00,0.7192,0.7193,0.7192,0.71925,1644100006.0
2007-12-06 15:53:00,0.71925,0.71945,0.71925,0.71935,515200003.0
2007-12-06 15:54:00,0.71935,0.71955,0.71935,0.7194,1431699999.0
2007-12-06 15:55:00,0.71935,0.71945,0.71935,0.71945,972380015.0
2007-12-06 15:56:00,0.71945,0.7196,0.7194,0.71955,1216049999.0
2007-12-06 15:57:00,0.7196,0.71985,0.7195,0.71985,787599997.0
2007-12-06 15:58:00,0.7198,0.71995,0.71975,0.71985,619800008.0
2007-12-06 15:59:00,0.71985,0.7199,0.7197,0.71975,1155899997.0
2007-12-06 16:00:00,0.71975,0.7198,0.7195,0.7197,860300004.0
2007-12-06 16:01:00,0.7197,0.7197,0.7196,0.7196,1090799987.0
2007-12-06 16:02:00,0.7213,0.7214,0.7213,0.7213,1929100001.0
2007-12-06 16:03:00,0.7214,0.7216,0.7214,0.7215,1929100001.0
2007-12-06 16:04:00,0.7216,0.7216,0.7215,0.7215,1929100001.0
2007-12-06 16:05:00,0.7216,0.7216,0.7216,0.7216,1929100001.0
2007-12-06 16:06:00,0.7197,0.7199,0.7197,0.7198,1929100001.0
2007-12-06 16:07:00,0.71975,0.7198,0.71965,0.71975,1793800012.0
2007-12-06 16:09:00,0.7218,0.7218,0.7217,0.7217,1779999997.0
2007-12-06 16:10:00,0.7199,0.7199,0.71975,0.7198,1779999997.0
2007-12-06 16:11:00,0.7198,0.7198,0.7197,0.7198,1141900012.0
2007-12-06 16:13:00,0.7199,0.72,0.71985,0.72,524900009.0
2007-12-06 16:14:00,0.72,0.7201,0.71995,0.7201,1909900012.0
2007-12-06 16:15:00,0.7201,0.7202,0.72,0.72005,414899998.0
2007-12-06 16:16:00,0.72005,0.7203,0.72005,0.7203,617899999.0
2007-12-06 16:17:00,0.7203,0.7204,0.72025,0.7204,691350001.0
2007-12-06 16:18:00,0.7204,0.7207,0.72035,0.72065,1344449999.0
2007-12-06 16:19:00,0.72065,0.72065,0.72055,0.72055,598049996.0
2007-12-06 16:20:00,0.72055,0.7207,0.7205,0.7206,790899998.0
2007-12-06 16:21:00,0.7206,0.72075,0.72055,0.72065,1311500023.0
2007-12-06 16:22:00,0.7206,0.72065,0.72055,0.7206,1273799996.0
2007-12-06 16:23:00,0.7206,0.7207,0.7206,0.7207,712199999.0
2007-12-06 16:24:00,0.7207,0.7209,0.72065,0.72085,1107999992.0
2007-12-06 16:25:00,0.72085,0.721,0.72085,0.72085,383900003.0
2007-12-06 16:26:00,0.72085,0.72095,0.7208,0.72085,1294599999.0
2007-12-06 16:27:00,0.72085,0.72085,0.72065,0.72075,1267499988.0
2007-12-06 16:28:00,0.72075,0.721,0.72075,0.72095,1572200001.0
2007-12-06 16:29:00,0.7209,0.7214,0.7208,0.7214,2056299995.0
2007-12-06 16:30:00,0.7214,0.7214,0.7214,0.7214,1630500027.0
2007-12-06 16:31:00,0.72135,0.72155,0.72135,0.72145,1630500027.0
2007-12-06 16:32:00,0.72145,0.7215,0.72115,0.72115,488200001.0
2007-12-06 16:33:00,0.7212,0.7213,0.72115,0.7212,636900000.0
2007-12-06 16:34:00,0.7212,0.72125,0.72115,0.72125,604600000.0
2007-12-06 16:35:00,0.72125,0.7214,0.72125,0.72135,1900099984.0
2007-12-06 16:36:00,0.72135,0.7215,0.72135,0.72145,264400000.0
2007-12-06 16:37:00,0.72145,0.72165,0.72145,0.72165,619799999.0
2007-12-06 16:38:00,0.7216,0.72165,0.7215,0.7216,1512500008.0
2007-12-06 16:39:00,0.72155,0.72165,0.72145,0.7215,988699986.0
2007-12-06 16:40:00,0.7215,0.72165,0.7215,0.7216,282599999.0
2007-12-06 16:41:00,0.7216,0.7216,0.72145,0.7215,558299997.0
2007-12-06 16:42:00,0.7215,0.7215,0.7214,0.7214,66300000.0
2007-12-06 16:43:00,0.7214,0.72145,0.72135,0.7214,251900000.0
2007-12-06 16:44:00,0.7214,0.72145,0.7213,0.72145,161900000.0
2007-12-06 16:45:00,0.72145,0.7215,0.72135,0.72145,496700004.0
2007-12-06 16:46:00,0.7214,0.7215,0.7214,0.7215,376599999.0
2007-12-06 16:47:00,0.7215,0.7215,0.7213,0.7214,487600000.0
2007-12-06 16:48:00,0.7214,0.72145,0.72135,0.7214,1018799979.0
2007-12-06 16:49:00,0.7214,0.72145,0.72135,0.72135,388500000.0
2007-12-06 16:50:00,0.72135,0.72135,0.7212,0.72125,911999991.0
2007-12-06 16:51:00,0.72125,0.72135,0.7212,0.72135,827399999.0
2007-12-06 16:52:00,0.72135,0.72135,0.7212,0.72125,854300000.0
2007-12-06 16:53:00,0.72125,0.72135,0.72125,0.72135,333600000.0
2007-12-06 16:54:00,0.72135,0.7214,0.7213,0.72135,188700000.0
2007-12-06 16:55:00,0.72135,0.7214,0.72125,0.72135,250199999.0
2007-12-06 16:56:00,0.72135,0.7215,0.7213,0.7215,1797899985.0
2007-12-06 16:57:00,0.7215,0.7215,0.7214,0.7214,459100000.0
2007-12-06 16:58:00,0.7214,0.7214,0.7213,0.72135,655200003.0
2007-12-06 16:59:00,0.72135,0.72145,0.7213,0.72135,1362000019.0
2007-12-06 17:00:00,0.72135,0.72145,0.7213,0.72135,450750002.0
2007-12-06 17:01:00,0.72135,0.72145,0.7213,0.7213,127400000.0
2007-12-06 17:02:00,0.7213,0.72145,0.7213,0.7214,407100002.0
2007-12-06 17:03:00,0.7214,0.72165,0.7214,0.7215,716200010.0
2007-12-06 17:04:00,0.72155,0.7216,0.72145,0.7216,1482199993.0
2007-12-06 17:05:00,0.7216,0.7217,0.7216,0.7217,548400000.0
2007-12-06 17:06:00,0.7217,0.72175,0.7217,0.72175,139800000.0
2007-12-06 17:07:00,0.72175,0.7218,0.7217,0.72175,804575004.0
2007-12-06 17:08:00,0.72175,0.7218,0.7217,0.72175,1202774999.0
2007-12-06 17:09:00,0.7218,0.72185,0.7217,0.7218,541075000.0
2007-12-06 17:10:00,0.7218,0.72185,0.7218,0.7218,124100000.0
2007-12-06 17:11:00,0.7218,0.7218,0.7217,0.7217,167800000.0
2007-12-06 17:12:00,0.7217,0.7218,0.7217,0.72175,683200000.0
2007-12-06 17:13:00,0.72175,0.7218,0.7217,0.7217,384000000.0
2007-12-06 17:14:00,0.7217,0.7217,0.72145,0.72145,1388299998.0
2007-12-06 17:15:00,0.72145,0.7215,0.72135,0.72145,1543800010.0
2007-12-06 17:16:00,0.72145,0.72145,0.72135,0.7214,190800000.0
2007-12-06 17:17:00,0.7214,0.72145,0.7213,0.72145,977050010.0
2007-12-06 17:18:00,0.72145,0.72145,0.72125,0.72135,1923700002.0
2007-12-06 17:19:00,0.7214,0.7214,0.72135,0.7214,529999996.0
2007-12-06 17:20:00,0.72145,0.72145,0.7214,0.7214,242300004.0
2007-12-06 17:21:00,0.7214,0.7215,0.7214,0.7215,666800002.0
2007-12-06 17:22:00,0.7215,0.7215,0.72145,0.72145,1146999992.0
2007-12-06 17:23:00,0.72145,0.7215,0.7214,0.72145,741100002.0
2007-12-06 17:24:00,0.72145,0.72145,0.7214,0.7214,58700001.0
2007-12-06 17:25:00,0.7214,0.7215,0.7214,0.7215,605100001.0
2007-12-06 17:26:00,0.7215,0.7215,0.7214,0.7215,507999998.0
2007-12-06 17:27:00,0.7215,0.72155,0.7215,0.72155,708300000.0
2007-12-06 17:28:00,0.72155,0.72155,0.7214,0.72145,1173100006.0
2007-12-06 17:29:00,0.72145,0.7216,0.72145,0.72155,416600000.0
2007-12-06 17:30:00,0.72155,0.7216,0.7215,0.7215,539299986.0
2007-12-06 17:31:00,0.72145,0.72165,0.72145,0.7216,919100002.0
2007-12-06 17:32:00,0.7213,0.7213,0.7212,0.7212,1104874989.0
2007-12-06 17:33:00,0.7223,0.7223,0.72205,0.72205,1104874989.0
2007-12-06 17:34:00,0.72205,0.72225,0.72205,0.72215,1622700013.0
2007-12-06 17:35:00,0.7222,0.72235,0.7221,0.7223,730400003.0
2007-12-06 17:36:00,0.7223,0.7224,0.7222,0.72235,1152300001.0
2007-12-06 17:37:00,0.7224,0.7224,0.7222,0.72225,1218200004.0
2007-12-06 17:38:00,0.72225,0.72235,0.7222,0.7222,1933499973.0
2007-12-06 17:39:00,0.72225,0.72235,0.7222,0.72235,1200025009.0
2007-12-06 17:40:00,0.72235,0.7224,0.72225,0.72235,765525004.0
2007-12-06 17:41:00,0.7224,0.7224,0.7223,0.7224,1133400005.0
2007-12-06 17:42:00,0.7224,0.7224,0.72235,0.7224,199100000.0
2007-12-06 17:43:00,0.72235,0.7225,0.72235,0.72245,92300000.0
2007-12-06 17:44:00,0.72245,0.72245,0.7222,0.7223,161600000.0
2007-12-06 17:45:00,0.72225,0.7223,0.72215,0.7222,309550000.0
2007-12-06 17:46:00,0.7222,0.7222,0.7221,0.72215,487700003.0
2007-12-06 17:47:00,0.72215,0.7222,0.72195,0.722,334900000.0
2007-12-06 17:48:00,0.722,0.7221,0.72195,0.7221,697900005.0
2007-12-06 17:49:00,0.7221,0.7221,0.72195,0.72195,548200000.0
2007-12-06 17:50:00,0.72195,0.7221,0.72195,0.7221,213800000.0
2007-12-06 17:51:00,0.7221,0.7221,0.722,0.722,304300000.0
2007-12-06 17:52:00,0.722,0.7221,0.722,0.7221,1166200009.0
2007-12-06 17:53:00,0.7221,0.7221,0.7219,0.7219,517800000.0
2007-12-06 17:54:00,0.7219,0.72195,0.72185,0.72195,627000001.0
2007-12-06 17:55:00,0.72195,0.722,0.72185,0.72185,579400005.0
2007-12-06 17:56:00,0.72185,0.7219,0.72175,0.72185,469699999.0
2007-12-06 17:57:00,0.72185,0.7219,0.72175,0.72185,835499999.0
2007-12-06 17:58:00,0.72185,0.7219,0.7218,0.7218,1000499998.0
2007-12-06 17:59:00,0.7218,0.7219,0.7218,0.7218,487850003.0
2007-12-06 18:00:00,0.7218,0.72195,0.7218,0.72185,784400006.0
2007-12-06 18:01:00,0.72185,0.7219,0.7218,0.7219,233800002.0
2007-12-06 18:02:00,0.7219,0.72195,0.7219,0.72195,127700000.0
2007-12-06 18:03:00,0.72195,0.72205,0.72195,0.722,146700000.0
2007-12-06 18:04:00,0.722,0.72205,0.72195,0.72205,346299998.0
2007-12-06 18:05:00,0.72205,0.7221,0.722,0.72205,291800000.0
2007-12-06 18:06:00,0.72205,0.7221,0.722,0.7221,483800012.0
2007-12-06 18:07:00,0.7221,0.72215,0.72205,0.72215,579399995.0
2007-12-06 18:08:00,0.72215,0.7222,0.7221,0.7221,185800000.0
2007-12-06 18:09:00,0.72215,0.7222,0.7221,0.72215,678600004.0
2007-12-06 18:10:00,0.72215,0.72215,0.72205,0.72215,697699993.0
2007-12-06 18:11:00,0.72215,0.72215,0.7221,0.7221,27500000.0
2007-12-06 18:12:00,0.7221,0.7221,0.722,0.7221,286500000.0
2007-12-06 18:13:00,0.7221,0.7221,0.72195,0.722,472800003.0
2007-12-06 18:14:00,0.722,0.722,0.72175,0.72185,1596299999.0
2007-12-06 18:15:00,0.72185,0.72185,0.72175,0.7218,189900001.0
2007-12-06 18:16:00,0.7218,0.72185,0.7217,0.72175,566500003.0
2007-12-06 18:17:00,0.72175,0.72175,0.72165,0.7217,58000000.0
2007-12-06 18:18:00,0.7217,0.7217,0.7216,0.7216,142900000.0
2007-12-06 18:19:00,0.7216,0.7217,0.72155,0.7217,665800001.0
2007-12-06 18:20:00,0.7217,0.7218,0.72165,0.7218,96600000.0
2007-12-06 18:21:00,0.7218,0.7218,0.7216,0.72165,958300001.0
2007-12-06 18:22:00,0.7216,0.7217,0.7215,0.72155,900599999.0
2007-12-06 18:23:00,0.7215,0.7217,0.7215,0.7217,486700001.0
2007-12-06 18:24:00,0.7217,0.7217,0.7216,0.7216,437200000.0
2007-12-06 18:25:00,0.72165,0.7217,0.72165,0.7217,727399984.0
2007-12-06 18:26:00,0.72165,0.7217,0.7216,0.7216,578800000.0
2007-12-06 18:27:00,0.7216,0.7216,0.72145,0.72145,256100000.0
2007-12-06 18:28:00,0.72145,0.7215,0.72135,0.72135,205200000.0
2007-12-06 18:29:00,0.72135,0.72135,0.72115,0.72125,372600000.0
2007-12-06 18:30:00,0.72125,0.7213,0.7212,0.72125,252300000.0
2007-12-06 18:31:00,0.72125,0.7213,0.72125,0.7213,550600000.0
2007-12-06 18:32:00,0.7213,0.72135,0.7213,0.7213,148600000.0
2007-12-06 18:33:00,0.7213,0.72135,0.7212,0.7213,652400004.0
2007-12-06 18:34:00,0.7213,0.7213,0.72125,0.7213,342400000.0
2007-12-06 18:35:00,0.72125,0.7214,0.72125,0.72135,1464100003.0
2007-12-06 18:36:00,0.7214,0.7214,0.7213,0.7213,257800000.0
2007-12-06 18:37:00,0.7213,0.7214,0.7213,0.7213,193200000.0
2007-12-06 18:38:00,0.7213,0.72135,0.72125,0.72135,283300000.0
2007-12-06 18:39:00,0.7213,0.7215,0.7213,0.7215,220200001.0
2007-12-06 18:40:00,0.7215,0.7215,0.72125,0.7213,1004199997.0
2007-12-06 18:41:00,0.7213,0.7213,0.72105,0.7211,727900000.0
2007-12-06 18:42:00,0.7211,0.7212,0.7211,0.72115,391000000.0
2007-12-06 18:43:00,0.72115,0.7212,0.7211,0.7211,61650000.0
2007-12-06 18:44:00,0.7211,0.7211,0.72095,0.72095,149500000.0
2007-12-06 18:45:00,0.72095,0.721,0.72075,0.72085,303900001.0
2007-12-06 18:46:00,0.72085,0.7209,0.7208,0.7209,396200004.0
2007-12-06 18:47:00,0.72085,0.7209,0.72085,0.7209,400200001.0
2007-12-06 18:48:00,0.72085,0.7209,0.7208,0.7208,713449996.0
2007-12-06 18:49:00,0.7208,0.72085,0.72075,0.72075,720299988.0
2007-12-06 18:50:00,0.7208,0.7208,0.72075,0.7208,1547499992.0
2007-12-06 18:51:00,0.7208,0.7209,0.72075,0.7209,1221700002.0
2007-12-06 18:52:00,0.7209,0.7212,0.7209,0.7212,975599999.0
2007-12-06 18:53:00,0.7212,0.72145,0.7211,0.72135,1916999986.0
2007-12-06 18:54:00,0.72135,0.72175,0.7213,0.7217,485800001.0
2007-12-06 18:55:00,0.7217,0.7217,0.7215,0.7215,199600000.0
2007-12-06 18:56:00,0.7215,0.72155,0.72145,0.72145,1588999999.0
2007-12-06 18:57:00,0.72145,0.7215,0.72135,0.72145,716399993.0
2007-12-06 18:58:00,0.72145,0.7216,0.7214,0.7216,571600002.0
2007-12-06 18:59:00,0.7216,0.7216,0.7214,0.7215,1226999999.0
2007-12-06 19:00:00,0.72145,0.72155,0.72145,0.72155,126200002.0
2007-12-06 19:01:00,0.72155,0.72165,0.7215,0.7216,454000012.0
2007-12-06 19:02:00,0.7216,0.7216,0.7215,0.72155,588600001.0
2007-12-06 19:03:00,0.72155,0.7216,0.7215,0.72155,1014200002.0
2007-12-06 19:04:00,0.72155,0.7216,0.72155,0.72155,433600000.0
2007-12-06 19:05:00,0.72155,0.72175,0.72155,0.72165,879700001.0
2007-12-06 19:06:00,0.72165,0.7217,0.7215,0.72155,893699994.0
2007-12-06 19:07:00,0.72155,0.72155,0.7214,0.7215,752500001.0
2007-12-06 19:08:00,0.72155,0.72175,0.7215,0.72175,988900002.0
2007-12-06 19:09:00,0.72175,0.7218,0.72165,0.72175,456000000.0
2007-12-06 19:10:00,0.72175,0.7218,0.72175,0.7218,32000000.0
2007-12-06 19:11:00,0.7218,0.7218,0.72175,0.7218,197699999.0
2007-12-06 19:12:00,0.7218,0.7218,0.72165,0.7217,691000004.0
2007-12-06 19:13:00,0.7217,0.7217,0.72155,0.72155,164300000.0
2007-12-06 19:14:00,0.7216,0.72165,0.72155,0.7216,672900007.0
2007-12-06 19:15:00,0.7216,0.72175,0.72155,0.72175,243100000.0
2007-12-06 19:16:00,0.7217,0.72175,0.7217,0.72175,474600000.0
2007-12-06 19:17:00,0.72175,0.7218,0.72175,0.72175,373000000.0
2007-12-06 19:18:00,0.72175,0.72175,0.72175,0.72175,249500000.0
2007-12-06 19:19:00,0.72175,0.72185,0.72175,0.7218,167100000.0
2007-12-06 19:20:00,0.7218,0.72185,0.7217,0.72185,55000000.0
2007-12-06 19:21:00,0.72185,0.72185,0.7218,0.72185,19300000.0
2007-12-06 19:22:00,0.72185,0.7219,0.72185,0.72185,16100000.0
2007-12-06 19:23:00,0.72185,0.72185,0.72175,0.7218,860000007.0
2007-12-06 19:24:00,0.7218,0.72185,0.72175,0.72175,685400000.0
2007-12-06 19:25:00,0.72175,0.72175,0.7217,0.7217,41400000.0
2007-12-06 19:26:00,0.7217,0.72175,0.7217,0.72175,82700000.0
2007-12-06 19:27:00,0.72175,0.72175,0.72165,0.7217,356399998.0
2007-12-06 19:28:00,0.72165,0.7217,0.72165,0.72165,1549500007.0
2007-12-06 19:29:00,0.72165,0.7217,0.7216,0.7216,265599999.0
2007-12-06 19:30:00,0.7216,0.72165,0.7216,0.7216,151199999.0
2007-12-06 19:31:00,0.7216,0.7216,0.72145,0.72145,299800001.0
2007-12-06 19:32:00,0.7215,0.72155,0.72145,0.72145,1559900000.0
2007-12-06 19:33:00,0.72145,0.7216,0.72145,0.72155,186300000.0
2007-12-06 19:34:00,0.72155,0.72155,0.72145,0.7215,787599992.0
2007-12-06 19:35:00,0.7215,0.7216,0.72145,0.72155,1293299970.0
2007-12-06 19:36:00,0.72155,0.72155,0.7215,0.72155,325200000.0
2007-12-06 19:37:00,0.7215,0.72155,0.72145,0.72145,546600002.0
2007-12-06 19:38:00,0.72145,0.7215,0.72135,0.72135,147299999.0
2007-12-06 19:39:00,0.7214,0.7214,0.72135,0.7214,1032200003.0
2007-12-06 19:40:00,0.7214,0.72145,0.7213,0.72145,1160200000.0
2007-12-06 19:41:00,0.72145,0.72145,0.72135,0.72135,1468200044.0
2007-12-06 19:42:00,0.7214,0.7214,0.7213,0.7213,559800002.0
2007-12-06 19:43:00,0.7213,0.7214,0.7213,0.7214,1621299951.0
2007-12-06 19:44:00,0.7214,0.7214,0.7213,0.72135,167000002.0
2007-12-06 19:45:00,0.72135,0.7214,0.72125,0.72135,135300000.0
2007-12-06 19:46:00,0.7213,0.72135,0.72125,0.7213,1105000008.0
2007-12-06 19:47:00,0.7213,0.7214,0.7213,0.72135,833400005.0
2007-12-06 19:48:00,0.72135,0.72135,0.72125,0.7213,221400000.0
2007-12-06 19:49:00,0.72125,0.72135,0.7212,0.7213,556800006.0
2007-12-06 19:50:00,0.7213,0.7214,0.72125,0.72125,649999996.0
2007-12-06 19:51:00,0.7213,0.7213,0.72125,0.72125,156300000.0
2007-12-06 19:52:00,0.72125,0.7213,0.7212,0.72125,409899998.0
2007-12-06 19:53:00,0.7213,0.7213,0.7212,0.7213,292400001.0
2007-12-06 19:54:00,0.7213,0.7213,0.7212,0.7213,226099999.0
2007-12-06 19:55:00,0.7213,0.72145,0.72125,0.7214,1903300016.0
2007-12-06 19:56:00,0.7214,0.7215,0.7214,0.72145,1279800005.0
2007-12-06 19:57:00,0.72145,0.7216,0.72145,0.7215,1291300018.0
2007-12-06 19:58:00,0.7215,0.7215,0.72135,0.7215,858900009.0
2007-12-06 19:59:00,0.7215,0.72165,0.7214,0.72155,688999996.0
2007-12-06 20:00:00,0.72155,0.7216,0.72145,0.7215,1656000003.0
2007-12-06 20:01:00,0.7215,0.72155,0.72145,0.72155,579900003.0
2007-12-06 20:02:00,0.72155,0.72165,0.72145,0.7216,249200002.0
2007-12-06 20:03:00,0.7216,0.7216,0.7215,0.7216,1267200005.0
2007-12-06 20:04:00,0.7216,0.72165,0.7215,0.7216,681100004.0
2007-12-06 20:05:00,0.7216,0.7216,0.7215,0.72155,248600001.0
2007-12-06 20:06:00,0.7216,0.72165,0.72155,0.72165,293300001.0
2007-12-06 20:07:00,0.72165,0.7217,0.7215,0.72155,387700000.0
2007-12-06 20:08:00,0.7216,0.72165,0.72155,0.72165,478900000.0
2007-12-06 20:09:00,0.72165,0.72165,0.72155,0.7216,1190600004.0
2007-12-06 20:10:00,0.7216,0.7217,0.72145,0.7215,626200000.0
2007-12-06 20:11:00,0.72155,0.72165,0.7215,0.7216,910500004.0
2007-12-06 20:12:00,0.7216,0.72165,0.7216,0.7216,539800000.0
2007-12-06 20:13:00,0.7216,0.7217,0.7215,0.72165,1528700001.0
2007-12-06 20:14:00,0.72165,0.72165,0.7216,0.7216,250000000.0
2007-12-06 20:15:00,0.7216,0.7216,0.72155,0.7216,842299989.0
2007-12-06 20:16:00,0.7216,0.72165,0.72155,0.7216,718099999.0
2007-12-06 20:17:00,0.7216,0.72175,0.7216,0.72175,1225900010.0
2007-12-06 20:18:00,0.72175,0.7218,0.7217,0.72175,1355299985.0
2007-12-06 20:19:00,0.72185,0.72185,0.72175,0.7218,69400000.0
2007-12-06 20:20:00,0.72175,0.72185,0.72175,0.72175,689199981.0
2007-12-06 20:21:00,0.72175,0.722,0.72175,0.72195,1223299974.0
2007-12-06 20:22:00,0.72195,0.722,0.7219,0.7219,231300000.0
2007-12-06 20:23:00,0.72195,0.72195,0.72185,0.72195,275099999.0
2007-12-06 20:24:00,0.72195,0.72195,0.72185,0.7219,155700000.0
2007-12-06 20:25:00,0.7219,0.7219,0.72185,0.72185,510699990.0
2007-12-06 20:26:00,0.72185,0.72195,0.72175,0.72175,432500000.0
2007-12-06 20:27:00,0.72175,0.7218,0.7216,0.72165,834700011.0
2007-12-06 20:28:00,0.7216,0.72195,0.7216,0.7219,409500000.0
2007-12-06 20:29:00,0.7219,0.7219,0.72185,0.7219,192700000.0
2007-12-06 20:30:00,0.7219,0.72235,0.7219,0.7223,1043600002.0
2007-12-06 20:31:00,0.7223,0.7223,0.722,0.722,1235000010.0
2007-12-06 20:32:00,0.722,0.72215,0.7219,0.72205,258499998.0
2007-12-06 20:33:00,0.72205,0.7221,0.722,0.7221,696100005.0
2007-12-06 20:34:00,0.7221,0.72215,0.72195,0.72215,342000002.0
2007-12-06 20:35:00,0.72215,0.7223,0.72215,0.7222,110700000.0
2007-12-06 20:36:00,0.7222,0.7222,0.722,0.7221,765899997.0
2007-12-06 20:37:00,0.72215,0.7222,0.72205,0.72215,752700011.0
2007-12-06 20:38:00,0.72215,0.7222,0.7221,0.7222,578999999.0
2007-12-06 20:39:00,0.72215,0.7222,0.7221,0.7221,208000000.0
2007-12-06 20:40:00,0.7222,0.7222,0.72205,0.72205,310400000.0
2007-12-06 20:41:00,0.72205,0.72205,0.72175,0.72175,1711299980.0
2007-12-06 20:42:00,0.7218,0.72185,0.7217,0.7217,442800000.0
2007-12-06 20:43:00,0.7217,0.7218,0.7216,0.72165,1042400006.0
2007-12-06 20:44:00,0.7217,0.7217,0.72165,0.7217,1095399990.0
2007-12-06 20:45:00,0.7217,0.7218,0.72165,0.7217,1824500002.0
2007-12-06 20:46:00,0.72175,0.7218,0.72165,0.7217,935600006.0
2007-12-06 20:47:00,0.7217,0.7218,0.7216,0.72165,760900002.0
2007-12-06 20:48:00,0.72165,0.7217,0.72165,0.7217,746799993.0
2007-12-06 20:49:00,0.72165,0.72175,0.72165,0.7217,1767500020.0
2007-12-06 20:50:00,0.7212,0.7212,0.7212,0.7212,1641599992.0
2007-12-06 20:51:00,0.7215,0.7216,0.7215,0.72155,1641599992.0
2007-12-06 20:52:00,0.72155,0.7216,0.72155,0.72155,1834899999.0
2007-12-06 20:53:00,0.72155,0.7216,0.72155,0.7216,1347700008.0
2007-12-06 20:54:00,0.7216,0.7216,0.72155,0.72155,785600000.0
2007-12-06 20:55:00,0.72155,0.7216,0.7215,0.7216,1109499978.0
2007-12-06 20:56:00,0.7216,0.7217,0.72155,0.7217,1727099987.0
2007-12-06 20:57:00,0.7217,0.7217,0.7216,0.7217,410599998.0
2007-12-06 20:58:00,0.7217,0.72175,0.72165,0.7217,285600001.0
2007-12-06 20:59:00,0.72175,0.72175,0.72165,0.7217,876399994.0
2007-12-06 21:00:00,0.72175,0.72175,0.7217,0.72175,56099998.0
2007-12-06 21:01:00,0.72175,0.72175,0.7217,0.7217,776100016.0
2007-12-06 21:02:00,0.7217,0.7217,0.72165,0.72165,740399994.0
2007-12-06 21:03:00,0.72165,0.7217,0.72165,0.72165,837300007.0
2007-12-06 21:04:00,0.72165,0.72175,0.72165,0.72175,1214200010.0
2007-12-06 21:05:00,0.72175,0.72175,0.7217,0.72175,436300002.0
2007-12-06 21:06:00,0.72175,0.7219,0.72175,0.7219,300099999.0
2007-12-06 21:07:00,0.7219,0.72195,0.7219,0.7219,280700000.0
2007-12-06 21:08:00,0.7219,0.7219,0.72175,0.72175,636099994.0
2007-12-06 21:09:00,0.7218,0.72185,0.72175,0.72175,332899996.0
2007-12-06 21:10:00,0.72175,0.72175,0.72165,0.7217,415599994.0
2007-12-06 21:11:00,0.7217,0.7218,0.7217,0.72175,110500000.0
2007-12-06 21:12:00,0.72175,0.72175,0.7217,0.7217,323200001.0
2007-12-06 21:13:00,0.7217,0.7218,0.7216,0.72175,272499993.0
2007-12-06 21:14:00,0.72175,0.72185,0.72175,0.7218,523300004.0
2007-12-06 21:15:00,0.7218,0.72185,0.72175,0.72175,557699993.0
2007-12-06 21:16:00,0.72175,0.72185,0.72175,0.7218,691399998.0
2007-12-06 21:17:00,0.7218,0.72185,0.72175,0.7218,780600000.0
2007-12-06 21:18:00,0.72185,0.7219,0.72175,0.72175,1058300010.0
2007-12-06 21:19:00,0.7218,0.72185,0.7218,0.7218,315400000.0
2007-12-06 21:20:00,0.7218,0.7218,0.7218,0.7218,89000000.0
2007-12-06 21:21:00,0.7218,0.72185,0.72155,0.72165,209300001.0
2007-12-06 21:22:00,0.72165,0.7218,0.72165,0.72175,215700000.0
2007-12-06 21:23:00,0.72175,0.7218,0.72175,0.72175,173500000.0
2007-12-06 21:24:00,0.72175,0.7218,0.72175,0.72175,109500000.0
2007-12-06 21:25:00,0.72175,0.7218,0.7217,0.7218,253999998.0
2007-12-06 21:26:00,0.7218,0.7218,0.72175,0.72175,69600000.0
2007-12-06 21:27:00,0.72175,0.7218,0.72165,0.7217,317400000.0
2007-12-06 21:28:00,0.7217,0.72175,0.72165,0.72175,166300000.0
2007-12-06 21:29:00,0.7217,0.72175,0.72165,0.72165,960500003.0
2007-12-06 21:31:00,0.72165,0.72175,0.72165,0.7217,571000000.0
2007-12-06 21:32:00,0.7217,0.72175,0.7216,0.72165,830400000.0
2007-12-06 21:33:00,0.72165,0.72175,0.7216,0.7217,930650003.0
2007-12-06 21:34:00,0.7217,0.72185,0.7217,0.7218,401500000.0
2007-12-06 21:35:00,0.72185,0.72185,0.72175,0.72175,619100003.0
2007-12-06 21:36:00,0.7218,0.7218,0.72175,0.7218,429299994.0
2007-12-06 21:37:00,0.7218,0.72185,0.72175,0.72175,156400000.0
2007-12-06 21:38:00,0.72175,0.7218,0.7217,0.7218,279700003.0
2007-12-06 21:39:00,0.72175,0.72185,0.72175,0.7218,224800000.0
2007-12-06 21:40:00,0.72185,0.72185,0.7218,0.7218,314400000.0
2007-12-06 21:41:00,0.7218,0.72185,0.7218,0.72185,126500000.0
2007-12-06 21:42:00,0.72185,0.72185,0.72175,0.72175,121899999.0
2007-12-06 21:43:00,0.72175,0.7218,0.72165,0.72165,272800000.0
2007-12-06 21:44:00,0.72165,0.72165,0.72145,0.72155,431200007.0
2007-12-06 21:45:00,0.72155,0.72155,0.72135,0.72145,517899999.0
2007-12-06 21:46:00,0.7214,0.7216,0.72125,0.72135,344000001.0
2007-12-06 21:47:00,0.72135,0.72135,0.7213,0.7213,226700000.0
2007-12-06 21:48:00,0.7213,0.72135,0.72125,0.7213,527399998.0
2007-12-06 21:49:00,0.7213,0.72135,0.7213,0.72135,209900000.0
2007-12-06 21:50:00,0.72135,0.72135,0.7213,0.7213,126100000.0
2007-12-06 21:51:00,0.7213,0.7213,0.72125,0.72125,95400000.0
2007-12-06 21:52:00,0.72125,0.7213,0.7212,0.7213,237800000.0
2007-12-06 21:53:00,0.7213,0.72135,0.72125,0.72135,234100000.0
2007-12-06 21:54:00,0.7213,0.72135,0.72115,0.72115,63700000.0
2007-12-06 21:55:00,0.72115,0.7212,0.7211,0.7212,183700000.0
2007-12-06 21:56:00,0.7212,0.7212,0.72115,0.7212,52300000.0
2007-12-06 21:57:00,0.7212,0.7212,0.72115,0.72115,152800000.0
2007-12-06 21:58:00,0.7212,0.7212,0.7211,0.7212,281899998.0
2007-12-06 21:59:00,0.7212,0.72125,0.7211,0.72115,248500000.0
2007-12-06 22:00:00,0.72115,0.7213,0.72115,0.72125,786199994.0
2007-12-06 22:01:00,0.7213,0.72155,0.7212,0.7215,765700004.0
2007-12-06 22:02:00,0.7215,0.7215,0.7214,0.7215,384500000.0
2007-12-06 22:03:00,0.7215,0.7215,0.7214,0.7215,96600000.0
2007-12-06 22:04:00,0.7215,0.72165,0.7215,0.72155,602699999.0
2007-12-06 22:05:00,0.72155,0.7216,0.72145,0.72145,419900000.0
2007-12-06 22:06:00,0.7215,0.72155,0.7215,0.72155,52200000.0
2007-12-06 22:07:00,0.72155,0.7217,0.72145,0.72155,157100000.0
2007-12-06 22:08:00,0.72155,0.72155,0.72145,0.7215,29800000.0
2007-12-06 22:09:00,0.72145,0.72155,0.7214,0.72155,86900000.0
2007-12-06 22:10:00,0.72155,0.7216,0.7215,0.7216,124399999.0
2007-12-06 22:11:00,0.72155,0.7216,0.72145,0.7215,47700000.0
2007-12-06 22:12:00,0.7215,0.7215,0.72145,0.72145,180100000.0
2007-12-06 22:13:00,0.72145,0.72155,0.72145,0.72145,98100000.0
2007-12-06 22:14:00,0.72145,0.72155,0.72145,0.72155,182800000.0
2007-12-06 22:15:00,0.72155,0.72155,0.72155,0.72155,423900000.0
2007-12-06 22:16:00,0.72155,0.72155,0.7215,0.7215,60200000.0
2007-12-06 22:17:00,0.7215,0.7215,0.72145,0.7215,64300000.0
2007-12-06 22:18:00,0.7215,0.7215,0.72145,0.72145,327100000.0
2007-12-06 22:19:00,0.72145,0.7215,0.72145,0.72145,122400000.0
2007-12-06 22:20:00,0.72145,0.7215,0.72145,0.72145,493200002.0
2007-12-06 22:21:00,0.72145,0.7215,0.72145,0.7215,185000000.0
2007-12-06 22:22:00,0.7215,0.72155,0.7215,0.7215,392200000.0
2007-12-06 22:23:00,0.7215,0.72165,0.7215,0.7216,91500002.0
2007-12-06 22:24:00,0.72155,0.7217,0.72155,0.72165,545500000.0
2007-12-06 22:25:00,0.7217,0.7217,0.7215,0.7215,281499995.0
2007-12-06 22:26:00,0.72155,0.7216,0.7215,0.7215,159600000.0
2007-12-06 22:27:00,0.7215,0.72155,0.72145,0.72155,50300000.0
2007-12-06 22:28:00,0.7215,0.7215,0.7215,0.7215,343000000.0
2007-12-06 22:29:00,0.7215,0.7215,0.72145,0.7215,359400002.0
2007-12-06 22:30:00,0.7215,0.7216,0.7215,0.7216,318000001.0
2007-12-06 22:31:00,0.7216,0.7216,0.72155,0.72155,874300003.0
2007-12-06 22:32:00,0.7216,0.72165,0.72145,0.7215,86999999.0
2007-12-06 22:33:00,0.72145,0.7215,0.7214,0.7215,828200003.0
2007-12-06 22:34:00,0.7215,0.7215,0.72145,0.7215,104400000.0
2007-12-06 22:35:00,0.7215,0.7215,0.72145,0.72145,133699995.0
2007-12-06 22:36:00,0.72145,0.7215,0.72145,0.7215,246900000.0
2007-12-06 22:37:00,0.7215,0.72165,0.7215,0.72165,240200000.0
2007-12-06 22:38:00,0.72165,0.72165,0.72155,0.7216,209700000.0
2007-12-06 22:39:00,0.7216,0.7217,0.7216,0.7217,133700000.0
2007-12-06 22:40:00,0.7217,0.7217,0.72165,0.72165,43200000.0
2007-12-06 22:41:00,0.7216,0.7217,0.72155,0.7217,310300000.0
2007-12-06 22:42:00,0.7217,0.7217,0.7216,0.72165,630499984.0
2007-12-06 22:43:00,0.72165,0.72165,0.72145,0.7215,199599999.0
2007-12-06 22:44:00,0.7215,0.7215,0.7214,0.7215,102400000.0
2007-12-06 22:45:00,0.7215,0.72155,0.72135,0.7214,73100000.0
2007-12-06 22:46:00,0.7214,0.72145,0.72135,0.7214,87900001.0
2007-12-06 22:47:00,0.7214,0.7216,0.7214,0.7216,993000000.0
2007-12-06 22:48:00,0.7216,0.72165,0.7215,0.7216,1050599997.0
2007-12-06 22:49:00,0.7216,0.72165,0.72155,0.72165,286100000.0
2007-12-06 22:50:00,0.72165,0.72165,0.7215,0.7215,400100000.0
2007-12-06 22:51:00,0.7215,0.7216,0.72145,0.72155,654299999.0
2007-12-06 22:52:00,0.72155,0.7216,0.7215,0.72155,83600000.0
2007-12-06 22:53:00,0.72155,0.7216,0.7215,0.7215,957500000.0
2007-12-06 22:54:00,0.7216,0.7216,0.7215,0.7215,745900000.0
2007-12-06 22:55:00,0.7215,0.7216,0.72145,0.72155,226100000.0
2007-12-06 22:56:00,0.72155,0.7216,0.72145,0.7216,337400000.0
2007-12-06 22:57:00,0.7216,0.72165,0.72155,0.72165,382400000.0
2007-12-06 22:58:00,0.72165,0.7217,0.72165,0.72165,192900000.0
2007-12-06 22:59:00,0.72165,0.72165,0.7216,0.72165,142900000.0
2007-12-06 23:00:00,0.72165,0.72175,0.72155,0.7217,243500000.0
2007-12-06 23:01:00,0.7217,0.7218,0.7217,0.7218,128600000.0
2007-12-06 23:02:00,0.7218,0.7221,0.7218,0.722,774400003.0
2007-12-06 23:03:00,0.722,0.72205,0.72195,0.72205,197100000.0
2007-12-06 23:04:00,0.72205,0.72205,0.7219,0.7219,151100000.0
2007-12-06 23:05:00,0.72195,0.72195,0.72185,0.7219,73000000.0
2007-12-06 23:06:00,0.7219,0.72195,0.7218,0.72185,333299999.0
2007-12-06 23:07:00,0.72185,0.7219,0.72185,0.72185,166900000.0
2007-12-06 23:08:00,0.72185,0.7219,0.7218,0.7218,151500000.0
2007-12-06 23:09:00,0.7218,0.72195,0.7218,0.72185,302300000.0
2007-12-06 23:10:00,0.72185,0.72195,0.7218,0.72185,341100002.0
2007-12-06 23:11:00,0.7219,0.7219,0.7218,0.72185,147000000.0
2007-12-06 23:12:00,0.72185,0.7219,0.72175,0.72175,268600001.0
2007-12-06 23:13:00,0.72175,0.72185,0.7217,0.7218,117199999.0
2007-12-06 23:14:00,0.7218,0.72185,0.72175,0.72185,120000000.0
2007-12-06 23:15:00,0.72185,0.72185,0.72175,0.7218,231499999.0
2007-12-06 23:16:00,0.7218,0.72195,0.7218,0.72185,300300000.0
2007-12-06 23:17:00,0.72185,0.7219,0.7218,0.7219,290300000.0
2007-12-06 23:18:00,0.7219,0.7219,0.72185,0.72185,175800000.0
2007-12-06 23:19:00,0.7219,0.7219,0.7218,0.7219,155200000.0
2007-12-06 23:20:00,0.72185,0.7219,0.72185,0.7219,31800000.0
2007-12-06 23:21:00,0.7219,0.7219,0.7218,0.72185,48400000.0
2007-12-06 23:22:00,0.72185,0.7219,0.7218,0.72185,77600000.0
2007-12-06 23:23:00,0.72185,0.72185,0.7217,0.72175,99500000.0
2007-12-06 23:24:00,0.72175,0.72175,0.7217,0.7217,82000000.0
2007-12-06 23:25:00,0.72165,0.7217,0.7216,0.7217,187600000.0
2007-12-06 23:26:00,0.7217,0.7218,0.72165,0.72175,441800000.0
2007-12-06 23:27:00,0.7218,0.7218,0.7217,0.72175,105200000.0
2007-12-06 23:28:00,0.72175,0.72175,0.72165,0.72165,36800000.0
2007-12-06 23:29:00,0.72165,0.72165,0.72135,0.72155,336400013.0
2007-12-06 23:30:00,0.72155,0.72155,0.72125,0.72135,181000000.0
2007-12-06 23:31:00,0.7214,0.7215,0.72125,0.7214,97600000.0
2007-12-06 23:32:00,0.7214,0.7214,0.7213,0.7214,163400000.0
2007-12-06 23:33:00,0.72135,0.72165,0.72125,0.7216,337000002.0
2007-12-06 23:34:00,0.72155,0.7216,0.7215,0.7216,107200000.0
2007-12-06 23:35:00,0.7216,0.7216,0.72155,0.72155,184800000.0
2007-12-06 23:36:00,0.72155,0.72165,0.7215,0.7216,432900000.0
2007-12-06 23:37:00,0.7216,0.72165,0.72155,0.7216,254900000.0
2007-12-06 23:38:00,0.7216,0.7217,0.7216,0.72165,98600000.0
2007-12-06 23:39:00,0.7216,0.7216,0.72155,0.7216,46400000.0
2007-12-06 23:40:00,0.7216,0.7217,0.7216,0.7217,184500000.0
2007-12-06 23:41:00,0.7217,0.7217,0.7216,0.7216,36400000.0
2007-12-06 23:42:00,0.7216,0.7217,0.7215,0.7216,247600000.0
2007-12-06 23:43:00,0.7216,0.7217,0.7216,0.7217,175200000.0
2007-12-06 23:44:00,0.72165,0.7217,0.72155,0.72165,130200000.0
2007-12-06 23:45:00,0.72165,0.72165,0.7215,0.7216,53400001.0
2007-12-06 23:46:00,0.7215,0.7216,0.7215,0.7216,194400001.0
2007-12-06 23:47:00,0.7216,0.7216,0.7215,0.72155,32000000.0
2007-12-06 23:48:00,0.72155,0.72175,0.7214,0.72165,196100000.0
2007-12-06 23:49:00,0.7217,0.7217,0.72145,0.72165,335500000.0
2007-12-06 23:50:00,0.72165,0.72165,0.7214,0.7215,107600000.0
2007-12-06 23:51:00,0.7215,0.7216,0.7215,0.7216,27900000.0
2007-12-06 23:52:00,0.72155,0.7216,0.7215,0.72155,176800000.0
2007-12-06 23:53:00,0.7216,0.72165,0.72155,0.7216,54500000.0
2007-12-06 23:54:00,0.7216,0.72165,0.72145,0.72165,22500000.0
2007-12-06 23:55:00,0.7216,0.72165,0.7215,0.7216,434499999.0
2007-12-06 23:56:00,0.7216,0.72165,0.7216,0.7216,192800000.0
2007-12-06 23:57:00,0.7216,0.7216,0.7216,0.7216,87900000.0
2007-12-06 23:58:00,0.7216,0.72165,0.72155,0.7216,185600000.0
2007-12-06 23:59:00,0.7216,0.7216,0.7215,0.7215,121600000.0
2007-12-07 00:00:00,0.7215,0.7215,0.7214,0.7214,272000000.0
2007-12-07 00:01:00,0.7214,0.7214,0.7213,0.7214,858800000.0
2007-12-07 00:02:00,0.7214,0.7214,0.7212,0.7214,590100000.0
2007-12-07 00:03:00,0.7214,0.7214,0.7213,0.7213,216000000.0
2007-12-07 00:04:00,0.7213,0.7213,0.7212,0.72125,540699997.0
2007-12-07 00:05:00,0.72125,0.7213,0.72125,0.7213,320599998.0
2007-12-07 00:06:00,0.72131,0.72138,0.72129,0.72137,342200005.0
2007-12-07 00:07:00,0.7213,0.7214,0.7213,0.7214,414100000.0
2007-12-07 00:08:00,0.7214,0.7214,0.72135,0.7214,311100000.0
2007-12-07 00:09:00,0.7214,0.7215,0.72135,0.7215,469800000.0
2007-12-07 00:10:00,0.7215,0.7215,0.7215,0.7215,163200000.0
2007-12-07 00:11:00,0.7215,0.7215,0.7215,0.7215,11800000.0
2007-12-07 00:12:00,0.7215,0.7216,0.7215,0.7216,30800000.0
2007-12-07 00:13:00,0.7216,0.7218,0.72155,0.7218,225699998.0
2007-12-07 00:14:00,0.7218,0.7219,0.72175,0.72175,132100000.0
2007-12-07 00:15:00,0.7218,0.722,0.72165,0.7217,230799997.0
2007-12-07 00:16:00,0.7217,0.7217,0.7217,0.7217,375000010.0
2007-12-07 00:17:00,0.7217,0.72195,0.7217,0.7218,292700004.0
2007-12-07 00:18:00,0.72195,0.72195,0.72195,0.72195,9900000.0
2007-12-07 00:19:00,0.72175,0.7219,0.7217,0.7217,33600000.0
2007-12-07 00:20:00,0.7216,0.72185,0.7216,0.7218,268799996.0
2007-12-07 00:21:00,0.7218,0.7218,0.7217,0.7217,31200000.0
2007-12-07 00:22:00,0.72175,0.7218,0.72175,0.72175,25000000.0
2007-12-07 00:23:00,0.72165,0.7217,0.72165,0.7217,52700000.0
2007-12-07 00:24:00,0.7217,0.7218,0.72165,0.72175,70400000.0
2007-12-07 00:25:00,0.72175,0.7218,0.72175,0.7218,55200000.0
2007-12-07 00:26:00,0.7218,0.7218,0.7217,0.7217,175199996.0
2007-12-07 00:27:00,0.72175,0.7219,0.7217,0.7219,67700000.0
2007-12-07 00:28:00,0.7219,0.7219,0.7217,0.7217,417299997.0
2007-12-07 00:29:00,0.7217,0.7218,0.72165,0.7218,153199999.0
2007-12-07 00:30:00,0.7218,0.72185,0.72175,0.72175,66600000.0
2007-12-07 00:31:00,0.72175,0.7219,0.72175,0.72185,49800000.0
2007-12-07 00:32:00,0.72185,0.72185,0.7218,0.72185,16000000.0
2007-12-07 00:33:00,0.72185,0.72185,0.7217,0.72175,60000000.0
2007-12-07 00:34:00,0.72175,0.72175,0.7216,0.72175,43200000.0
2007-12-07 00:35:00,0.72175,0.7219,0.72175,0.7219,343200001.0
2007-12-07 00:36:00,0.7219,0.72195,0.7218,0.72195,82400000.0
2007-12-07 00:37:00,0.72195,0.72195,0.7218,0.7218,338400000.0
2007-12-07 00:38:00,0.72185,0.72195,0.7217,0.7217,189600000.0
2007-12-07 00:39:00,0.72175,0.72175,0.7216,0.72165,227000000.0
2007-12-07 00:40:00,0.72165,0.7217,0.7215,0.7217,302000000.0
2007-12-07 00:41:00,0.7217,0.7217,0.72165,0.72165,56000000.0
2007-12-07 00:42:00,0.72165,0.72165,0.7214,0.7216,134100001.0
2007-12-07 00:43:00,0.7216,0.7217,0.72155,0.7217,170400000.0
2007-12-07 00:44:00,0.7217,0.7219,0.7217,0.7219,84000000.0
2007-12-07 00:45:00,0.7219,0.72195,0.72175,0.72185,600700000.0
2007-12-07 00:46:00,0.7218,0.7219,0.72175,0.72185,326200000.0
2007-12-07 00:47:00,0.72185,0.7219,0.7218,0.72185,437800000.0
2007-12-07 00:48:00,0.7219,0.7219,0.72185,0.7219,182400000.0
2007-12-07 00:49:00,0.7219,0.7219,0.72165,0.72165,52800000.0
2007-12-07 00:50:00,0.72165,0.7219,0.72165,0.7218,67300000.0
2007-12-07 00:51:00,0.72165,0.7218,0.7216,0.7218,22000000.0
2007-12-07 00:52:00,0.7218,0.7219,0.7218,0.7219,195600000.0
2007-12-07 00:53:00,0.7219,0.722,0.7219,0.7219,344000000.0
2007-12-07 00:54:00,0.72195,0.722,0.7218,0.7219,226000000.0
2007-12-07 00:55:00,0.7219,0.7219,0.7218,0.7219,28400000.0
2007-12-07 00:56:00,0.7219,0.7219,0.7217,0.7218,276100008.0
2007-12-07 00:57:00,0.7218,0.7219,0.72175,0.7218,338500000.0
2007-12-07 00:58:00,0.7218,0.7218,0.72175,0.72175,121000000.0
2007-12-07 00:59:00,0.72175,0.7218,0.7217,0.7218,235000002.0
2007-12-07 01:00:00,0.7218,0.72185,0.72175,0.72185,354200000.0
2007-12-07 01:01:00,0.72185,0.7219,0.72185,0.7219,30300000.0
2007-12-07 01:02:00,0.7219,0.7219,0.72175,0.72185,18600000.0
2007-12-07 01:03:00,0.7219,0.7219,0.7218,0.7218,80600000.0
2007-12-07 01:04:00,0.72185,0.7219,0.7218,0.7219,355100000.0
2007-12-07 01:05:00,0.7219,0.72195,0.7219,0.72195,37700000.0
2007-12-07 01:06:00,0.7219,0.7219,0.7218,0.7219,348800000.0
2007-12-07 01:07:00,0.7219,0.722,0.7218,0.72195,276099998.0
2007-12-07 01:08:00,0.72195,0.722,0.7219,0.72195,238700000.0
2007-12-07 01:09:00,0.7219,0.72195,0.72185,0.7219,410100002.0
2007-12-07 01:10:00,0.72185,0.7219,0.72175,0.7219,657700010.0
2007-12-07 01:11:00,0.7219,0.7219,0.7218,0.7219,74600000.0
2007-12-07 01:12:00,0.7219,0.722,0.7218,0.7219,64000000.0
2007-12-07 01:13:00,0.7219,0.7219,0.72175,0.7219,65600001.0
2007-12-07 01:14:00,0.7219,0.7219,0.7218,0.7218,188000007.0
2007-12-07 01:15:00,0.7218,0.7221,0.7218,0.72195,166900000.0
2007-12-07 01:16:00,0.72195,0.7221,0.7219,0.72205,610200000.0
2007-12-07 01:17:00,0.72205,0.72215,0.7219,0.7221,375300001.0
2007-12-07 01:18:00,0.72215,0.72215,0.722,0.72205,510800000.0
2007-12-07 01:19:00,0.72205,0.7221,0.72205,0.72205,289500000.0
2007-12-07 01:20:00,0.72205,0.7222,0.72205,0.72205,89800000.0
2007-12-07 01:21:00,0.72205,0.7221,0.72205,0.7221,79600000.0
2007-12-07 01:22:00,0.7221,0.7221,0.72205,0.72205,24000000.0
2007-12-07 01:23:00,0.72205,0.72215,0.722,0.7221,270100002.0
2007-12-07 01:24:00,0.72215,0.7222,0.7221,0.72215,177700000.0
2007-12-07 01:25:00,0.72215,0.7222,0.72205,0.72215,231400000.0
2007-12-07 01:26:00,0.72215,0.7222,0.7221,0.7221,230400000.0
2007-12-07 01:27:00,0.7221,0.7221,0.722,0.722,64700000.0
2007-12-07 01:28:00,0.7221,0.72215,0.7221,0.7221,210000000.0
2007-12-07 01:29:00,0.7221,0.7222,0.7221,0.7221,81700000.0
2007-12-07 01:30:00,0.7221,0.72225,0.7221,0.72225,355400000.0
2007-12-07 01:31:00,0.72225,0.7223,0.7222,0.7222,182400000.0
2007-12-07 01:32:00,0.7222,0.72225,0.72215,0.72215,191200000.0
2007-12-07 01:33:00,0.7222,0.7222,0.72205,0.7222,83700000.0
2007-12-07 01:34:00,0.7222,0.7223,0.72215,0.72215,146600000.0
2007-12-07 01:35:00,0.7222,0.7222,0.722,0.722,113899999.0
2007-12-07 01:36:00,0.72185,0.7221,0.72185,0.722,281400000.0
2007-12-07 01:37:00,0.722,0.7222,0.722,0.7221,392000000.0
2007-12-07 01:38:00,0.7221,0.7222,0.722,0.722,326600000.0
2007-12-07 01:39:00,0.722,0.7221,0.722,0.7221,160800000.0
2007-12-07 01:40:00,0.7221,0.7221,0.722,0.7221,156699997.0
2007-12-07 01:41:00,0.722,0.7221,0.72195,0.72195,92900000.0
2007-12-07 01:42:00,0.72195,0.7221,0.72185,0.7221,471099997.0
2007-12-07 01:43:00,0.7221,0.7221,0.72185,0.7221,250800000.0
2007-12-07 01:44:00,0.7221,0.7221,0.722,0.7221,385499998.0
2007-12-07 01:45:00,0.722,0.7221,0.722,0.7221,238199997.0
2007-12-07 01:46:00,0.722,0.7221,0.722,0.7221,168499996.0
2007-12-07 01:47:00,0.7221,0.7221,0.72195,0.72195,77700000.0
2007-12-07 01:48:00,0.722,0.7221,0.722,0.7221,184299994.0
2007-12-07 01:49:00,0.7221,0.7221,0.722,0.7221,151200004.0
2007-12-07 01:50:00,0.7221,0.7222,0.72195,0.7222,228600000.0
2007-12-07 01:51:00,0.7222,0.7222,0.722,0.7221,445000001.0
2007-12-07 01:52:00,0.7221,0.7222,0.7221,0.72215,108400000.0
2007-12-07 01:53:00,0.7221,0.7222,0.7221,0.72215,76100000.0
2007-12-07 01:54:00,0.7222,0.7222,0.7221,0.7222,223500000.0
2007-12-07 01:55:00,0.7222,0.72225,0.72215,0.72225,372700000.0
2007-12-07 01:56:00,0.72225,0.72235,0.7222,0.72225,447699999.0
2007-12-07 01:57:00,0.72225,0.72265,0.72225,0.72255,1386300001.0
2007-12-07 01:58:00,0.72255,0.72255,0.7224,0.7224,1718999993.0
2007-12-07 01:59:00,0.72245,0.72255,0.7224,0.72245,1280000010.0
2007-12-07 02:00:00,0.72245,0.72245,0.7223,0.72235,1130099984.0
2007-12-07 02:01:00,0.72235,0.7224,0.72225,0.72225,1844700009.0
2007-12-07 02:02:00,0.72225,0.7223,0.72215,0.72225,800100003.0
2007-12-07 02:03:00,0.72225,0.7223,0.7222,0.72225,1183999994.0
2007-12-07 02:04:00,0.72225,0.72235,0.7222,0.72225,746400000.0
2007-12-07 02:05:00,0.72225,0.72235,0.72225,0.72235,1283800041.0
2007-12-07 02:06:00,0.72235,0.7224,0.72225,0.72235,1037800013.0
2007-12-07 02:07:00,0.72235,0.7224,0.7222,0.7222,594900014.0
2007-12-07 02:08:00,0.7222,0.7223,0.7222,0.72225,690700010.0
2007-12-07 02:09:00,0.72225,0.72235,0.7222,0.72225,1518200002.0
2007-12-07 02:10:00,0.7223,0.7224,0.72225,0.72225,1999099993.0
2007-12-07 02:11:00,0.7223,0.7223,0.72225,0.72225,661900002.0
2007-12-07 02:12:00,0.7223,0.7223,0.7223,0.7223,647200004.0
2007-12-07 02:13:00,0.7223,0.7223,0.7222,0.72225,1897800007.0
2007-12-07 02:14:00,0.72225,0.7223,0.7222,0.7223,1295599999.0
2007-12-07 02:15:00,0.7223,0.7223,0.72215,0.7222,483800000.0
2007-12-07 02:16:00,0.7222,0.7223,0.7222,0.72225,265000000.0
2007-12-07 02:17:00,0.72225,0.72235,0.72215,0.72225,877939028.0
2007-12-07 02:18:00,0.7222,0.72225,0.7221,0.72215,1530304776.0
2007-12-07 02:19:00,0.72215,0.7222,0.72215,0.72215,687799997.0
2007-12-07 02:20:00,0.7222,0.7223,0.72215,0.72225,894699998.0
2007-12-07 02:21:00,0.72225,0.7223,0.72225,0.7223,632800003.0
2007-12-07 02:22:00,0.7223,0.7223,0.7222,0.7222,203200000.0
2007-12-07 02:23:00,0.7222,0.7223,0.72215,0.7223,416300008.0
2007-12-07 02:24:00,0.7223,0.7223,0.7222,0.7223,566000005.0
2007-12-07 02:25:00,0.72235,0.7224,0.7223,0.7223,9100000.0
2007-12-07 02:26:00,0.7223,0.7224,0.72225,0.7223,89400000.0
2007-12-07 02:27:00,0.7222,0.7223,0.7222,0.7223,467899986.0
2007-12-07 02:28:00,0.7223,0.7223,0.72225,0.7223,465800000.0
2007-12-07 02:29:00,0.72225,0.7223,0.72225,0.7223,411599998.0
2007-12-07 02:30:00,0.7223,0.7223,0.7222,0.72225,1088799968.0
2007-12-07 02:31:00,0.72225,0.72235,0.72225,0.7223,1117099980.0
2007-12-07 02:32:00,0.72235,0.7224,0.7223,0.7223,153600000.0
2007-12-07 02:33:00,0.72235,0.7224,0.72225,0.7223,670899999.0
2007-12-07 02:34:00,0.7223,0.7224,0.72225,0.7224,956000002.0
2007-12-07 02:35:00,0.7224,0.7224,0.72235,0.7224,173600000.0
2007-12-07 02:36:00,0.7224,0.72245,0.7223,0.7223,897600001.0
2007-12-07 02:37:00,0.7223,0.7223,0.7222,0.7222,368000012.0
2007-12-07 02:38:00,0.7223,0.7224,0.7222,0.7224,269300000.0
2007-12-07 02:39:00,0.7224,0.7224,0.72235,0.7224,355200000.0
2007-12-07 02:40:00,0.7224,0.7224,0.72235,0.72235,216000000.0
2007-12-07 02:41:00,0.72225,0.7224,0.72225,0.7224,1411799998.0
2007-12-07 02:42:00,0.7224,0.7224,0.7224,0.7224,333600000.0
2007-12-07 02:43:00,0.7224,0.7224,0.7223,0.72235,1632099980.0
2007-12-07 02:44:00,0.72235,0.7224,0.72235,0.7224,823199995.0
2007-12-07 02:45:00,0.7224,0.7224,0.72235,0.72235,1073899979.0
2007-12-07 02:46:00,0.7224,0.7224,0.72235,0.72235,635999990.0
2007-12-07 02:47:00,0.72235,0.7224,0.7222,0.72235,440100002.0
2007-12-07 02:48:00,0.72235,0.7224,0.7223,0.7224,941300001.0
2007-12-07 02:49:00,0.72235,0.7225,0.72235,0.72245,935599999.0
2007-12-07 02:50:00,0.72245,0.7225,0.7224,0.7225,636300032.0
2007-12-07 02:51:00,0.7225,0.7225,0.72245,0.72245,213599998.0
2007-12-07 02:52:00,0.7225,0.7225,0.7223,0.7225,116200000.0
2007-12-07 02:53:00,0.7225,0.7225,0.7224,0.7225,338100002.0
2007-12-07 02:54:00,0.7225,0.7225,0.72225,0.72225,623400012.0
2007-12-07 02:55:00,0.72235,0.72235,0.7222,0.72235,835100003.0
2007-12-07 02:56:00,0.72235,0.72235,0.7223,0.7223,360300000.0
2007-12-07 02:57:00,0.7223,0.72235,0.72225,0.72225,419499994.0
2007-12-07 02:58:00,0.72225,0.72245,0.72225,0.72245,1051099991.0
2007-12-07 02:59:00,0.72245,0.72245,0.72245,0.72245,26100000.0
2007-12-07 03:00:00,0.72245,0.72245,0.72225,0.72235,1654499976.0
2007-12-07 03:01:00,0.72235,0.7224,0.72225,0.72235,712200014.0
2007-12-07 03:02:00,0.72235,0.7224,0.7222,0.72225,1794699983.0
2007-12-07 03:03:00,0.7222,0.7223,0.72215,0.72225,805300017.0
2007-12-07 03:04:00,0.72225,0.72235,0.72225,0.72225,863100017.0
2007-12-07 03:05:00,0.72225,0.7224,0.72225,0.7224,870300002.0
2007-12-07 03:06:00,0.7224,0.72245,0.7223,0.72235,804100000.0
2007-12-07 03:07:00,0.72235,0.7224,0.7221,0.72235,461199991.0
2007-12-07 03:08:00,0.7224,0.7225,0.72235,0.72245,873100010.0
2007-12-07 03:09:00,0.72245,0.7225,0.72235,0.72235,181300002.0
2007-12-07 03:10:00,0.72225,0.7225,0.7222,0.72245,376800005.0
2007-12-07 03:11:00,0.72245,0.72245,0.72225,0.72245,101900000.0
2007-12-07 03:12:00,0.7224,0.72245,0.7223,0.72235,600599990.0
2007-12-07 03:13:00,0.7223,0.7224,0.7221,0.7223,91399999.0
2007-12-07 03:14:00,0.72235,0.72235,0.72205,0.7223,328400006.0
2007-12-07 03:15:00,0.7223,0.72235,0.72225,0.7223,471699998.0
2007-12-07 03:16:00,0.7223,0.72235,0.72225,0.72235,751799997.0
2007-12-07 03:17:00,0.7222,0.7224,0.7222,0.7224,18400000.0
2007-12-07 03:18:00,0.7224,0.7224,0.7224,0.7224,43200000.0
2007-12-07 03:19:00,0.7224,0.7224,0.72225,0.7223,355000007.0
2007-12-07 03:20:00,0.7223,0.72235,0.7223,0.72235,270400000.0
2007-12-07 03:21:00,0.72235,0.7224,0.7222,0.72235,338400000.0
2007-12-07 03:22:00,0.72235,0.7224,0.72235,0.7224,198600001.0
2007-12-07 03:23:00,0.7224,0.7224,0.7222,0.72225,105999996.0
2007-12-07 03:24:00,0.72225,0.7223,0.7222,0.7222,49299998.0
2007-12-07 03:25:00,0.7223,0.7223,0.7222,0.7222,114700000.0
2007-12-07 03:26:00,0.72225,0.7223,0.7222,0.7222,166699994.0
2007-12-07 03:27:00,0.72215,0.7223,0.72215,0.72215,174600000.0
2007-12-07 03:28:00,0.7221,0.72235,0.7221,0.72235,559699989.0
2007-12-07 03:29:00,0.72235,0.7224,0.7223,0.7224,159900000.0
2007-12-07 03:30:00,0.7224,0.7224,0.7222,0.7223,345399992.0
2007-12-07 03:31:00,0.7223,0.7225,0.7223,0.72245,922200001.0
2007-12-07 03:32:00,0.72245,0.7225,0.72245,0.72245,44800000.0
2007-12-07 03:33:00,0.72245,0.7225,0.7224,0.72245,237800000.0
2007-12-07 03:34:00,0.72245,0.7225,0.72235,0.7224,256000002.0
2007-12-07 03:35:00,0.7224,0.7225,0.72235,0.7225,861699991.0
2007-12-07 03:36:00,0.72245,0.72245,0.7224,0.72245,362900000.0
2007-12-07 03:37:00,0.72245,0.7225,0.7224,0.72245,410600000.0
2007-12-07 03:38:00,0.72245,0.7225,0.7224,0.72245,75899998.0
2007-12-07 03:39:00,0.72245,0.7225,0.72235,0.72245,94500001.0
2007-12-07 03:40:00,0.7224,0.7225,0.7224,0.72245,185700000.0
2007-12-07 03:41:00,0.72245,0.7225,0.72245,0.7225,77900000.0
2007-12-07 03:42:00,0.7225,0.7225,0.72235,0.72245,86800000.0
2007-12-07 03:43:00,0.72245,0.7225,0.7224,0.7225,56699998.0
2007-12-07 03:44:00,0.72245,0.7225,0.72235,0.7225,232600005.0
2007-12-07 03:45:00,0.7225,0.7225,0.7224,0.7225,99800000.0
2007-12-07 03:46:00,0.7225,0.7225,0.72245,0.7225,428800000.0
2007-12-07 03:47:00,0.7225,0.7225,0.72245,0.72245,227200000.0
2007-12-07 03:48:00,0.72245,0.7225,0.72245,0.7225,312400000.0
2007-12-07 03:49:00,0.7225,0.7225,0.7225,0.7225,152800000.0
2007-12-07 03:50:00,0.7225,0.72255,0.7225,0.72255,471999999.0
2007-12-07 03:51:00,0.72255,0.7226,0.7225,0.72255,750999999.0
2007-12-07 03:52:00,0.72255,0.7226,0.72245,0.7225,226700000.0
2007-12-07 03:53:00,0.72245,0.72255,0.72245,0.7225,378600002.0
2007-12-07 03:54:00,0.7225,0.7225,0.72235,0.7224,91700001.0
2007-12-07 03:55:00,0.7224,0.7225,0.7224,0.7225,319399999.0
2007-12-07 03:56:00,0.7225,0.7225,0.72245,0.72245,85000000.0
2007-12-07 03:57:00,0.72245,0.7225,0.7224,0.7224,144900000.0
2007-12-07 03:58:00,0.7224,0.7224,0.72235,0.7224,449399996.0
2007-12-07 03:59:00,0.7224,0.7224,0.72235,0.72235,456899999.0
2007-12-07 04:00:00,0.72235,0.72245,0.7223,0.72235,1751300005.0
2007-12-07 04:01:00,0.7224,0.7225,0.72235,0.7225,394000004.0
2007-12-07 04:02:00,0.7225,0.7225,0.72245,0.7225,89900000.0
2007-12-07 04:03:00,0.7225,0.7225,0.72245,0.72245,657000000.0
2007-12-07 04:04:00,0.72245,0.7225,0.72245,0.72245,298500004.0
2007-12-07 04:05:00,0.72245,0.7225,0.7224,0.72245,1152800007.0
2007-12-07 04:06:00,0.72245,0.7225,0.7224,0.7225,567600004.0
2007-12-07 04:07:00,0.7225,0.7225,0.72235,0.72235,114099998.0
2007-12-07 04:08:00,0.72235,0.7224,0.72235,0.7224,49200000.0
2007-12-07 04:09:00,0.7223,0.7224,0.7223,0.72235,562100003.0
2007-12-07 04:10:00,0.7224,0.7224,0.72235,0.7224,103300000.0
2007-12-07 04:11:00,0.7224,0.7224,0.72225,0.7223,408900006.0
2007-12-07 04:12:00,0.7223,0.7224,0.72225,0.7223,252500000.0
2007-12-07 04:13:00,0.7223,0.7224,0.72215,0.72235,243900000.0
2007-12-07 04:14:00,0.72235,0.7224,0.7223,0.7223,159600007.0
2007-12-07 04:15:00,0.7223,0.7224,0.72225,0.72235,444499994.0
2007-12-07 04:16:00,0.7225,0.7226,0.7225,0.7226,1592499996.0
2007-12-07 04:17:00,0.72235,0.72245,0.7223,0.7223,1592499996.0
2007-12-07 04:18:00,0.7223,0.7224,0.7223,0.7223,208199996.0
2007-12-07 04:19:00,0.72235,0.7224,0.72235,0.7224,150699996.0
2007-12-07 04:20:00,0.7224,0.7224,0.7223,0.7224,132299995.0
2007-12-07 04:21:00,0.7224,0.7224,0.7223,0.7224,239199994.0
2007-12-07 04:22:00,0.7223,0.7224,0.7223,0.72235,299099997.0
2007-12-07 04:23:00,0.7223,0.7224,0.7223,0.7223,74700000.0
2007-12-07 04:24:00,0.7224,0.7224,0.7223,0.7224,110400000.0
2007-12-07 04:25:00,0.7224,0.7224,0.72225,0.72235,500900008.0
2007-12-07 04:26:00,0.7224,0.7224,0.7223,0.72235,528600012.0
2007-12-07 04:27:00,0.72235,0.7224,0.7223,0.72235,1042000006.0
2007-12-07 04:28:00,0.7223,0.72235,0.7222,0.7222,943500006.0
2007-12-07 04:29:00,0.7222,0.72225,0.7221,0.7222,698700007.0
2007-12-07 04:30:00,0.7222,0.7223,0.72215,0.7223,165699994.0
2007-12-07 04:31:00,0.7223,0.7223,0.72215,0.7222,172700003.0
2007-12-07 04:32:00,0.7222,0.7223,0.7222,0.72225,1039699998.0
2007-12-07 04:33:00,0.72225,0.72225,0.7222,0.72225,477400001.0
2007-12-07 04:34:00,0.72225,0.72225,0.7222,0.72225,777299995.0
2007-12-07 04:35:00,0.72225,0.72225,0.7222,0.7222,340899998.0
2007-12-07 04:36:00,0.7222,0.7223,0.7222,0.72225,618899992.0
2007-12-07 04:37:00,0.72225,0.72235,0.7222,0.72225,303800007.0
2007-12-07 04:38:00,0.72225,0.7224,0.72215,0.72235,869400016.0
2007-12-07 04:39:00,0.72235,0.7224,0.7223,0.7223,165800000.0
2007-12-07 04:40:00,0.7223,0.7224,0.7222,0.7222,906700002.0
2007-12-07 04:41:00,0.7222,0.72235,0.72205,0.72225,1379399977.0
2007-12-07 04:42:00,0.72225,0.7223,0.72225,0.72225,891599994.0
2007-12-07 04:43:00,0.7223,0.7223,0.7222,0.72225,670700005.0
2007-12-07 04:44:00,0.72225,0.7223,0.72225,0.7223,375400003.0
2007-12-07 04:45:00,0.7223,0.7223,0.72225,0.7223,833299990.0
2007-12-07 04:46:00,0.72225,0.7223,0.7222,0.7222,1272199965.0
2007-12-07 04:47:00,0.72225,0.7224,0.72225,0.7223,1012099994.0
2007-12-07 04:48:00,0.72235,0.7224,0.72235,0.7224,671500012.0
2007-12-07 04:49:00,0.7224,0.7224,0.7224,0.7224,636000000.0
2007-12-07 04:50:00,0.7223,0.7225,0.7223,0.7224,1133900000.0
2007-12-07 04:51:00,0.7224,0.72245,0.72235,0.7224,145200000.0
2007-12-07 04:52:00,0.72235,0.7225,0.72235,0.72245,618999983.0
2007-12-07 04:53:00,0.72245,0.7225,0.72245,0.72245,276899991.0
2007-12-07 04:54:00,0.72245,0.7225,0.72245,0.72245,476800014.0
2007-12-07 04:55:00,0.72245,0.7225,0.7224,0.7224,55200000.0
2007-12-07 04:56:00,0.7224,0.7225,0.7224,0.7225,52200000.0
2007-12-07 04:57:00,0.7225,0.7225,0.72245,0.7225,192000000.0
2007-12-07 04:58:00,0.7225,0.7225,0.72245,0.7225,165900004.0
2007-12-07 04:59:00,0.7225,0.7225,0.72245,0.72245,150400000.0
2007-12-07 05:00:00,0.7224,0.7225,0.72225,0.7225,146900000.0
2007-12-07 05:01:00,0.7225,0.7225,0.72245,0.7225,685299995.0
2007-12-07 05:02:00,0.7225,0.7225,0.7224,0.7225,211600000.0
2007-12-07 05:03:00,0.7225,0.7225,0.7224,0.7224,756799982.0
2007-12-07 05:04:00,0.72245,0.7225,0.72245,0.7225,258100003.0
2007-12-07 05:05:00,0.7225,0.7225,0.7224,0.7225,666300000.0
2007-12-07 05:06:00,0.7225,0.7225,0.7225,0.7225,1537600048.0
2007-12-07 05:07:00,0.7225,0.72255,0.7225,0.7225,587200011.0
2007-12-07 05:08:00,0.7225,0.72255,0.7225,0.72255,350400000.0
2007-12-07 05:09:00,0.72255,0.72255,0.7223,0.7225,260100003.0
2007-12-07 05:10:00,0.7225,0.7225,0.7225,0.7225,1059200005.0
2007-12-07 05:11:00,0.7225,0.7225,0.72245,0.72245,352300009.0
2007-12-07 05:12:00,0.7225,0.7225,0.72245,0.7225,644600006.0
2007-12-07 05:13:00,0.7225,0.72255,0.7224,0.72255,1264900007.0
2007-12-07 05:14:00,0.7225,0.72255,0.72235,0.72235,282499999.0
2007-12-07 05:15:00,0.72235,0.72255,0.7223,0.72255,244799999.0
2007-12-07 05:16:00,0.72255,0.72255,0.72235,0.72255,543300001.0
2007-12-07 05:17:00,0.72255,0.7226,0.7225,0.7225,380799999.0
2007-12-07 05:18:00,0.7225,0.7226,0.7224,0.7226,508399992.0
2007-12-07 05:19:00,0.7226,0.7226,0.72255,0.72255,562099995.0
2007-12-07 05:20:00,0.72255,0.72265,0.7224,0.72255,1603099960.0
2007-12-07 05:21:00,0.72255,0.7226,0.7225,0.72255,1190399970.0
2007-12-07 05:22:00,0.72255,0.72255,0.7225,0.7225,260000000.0
2007-12-07 05:23:00,0.7225,0.72255,0.7225,0.7225,438500001.0
2007-12-07 05:24:00,0.7225,0.7225,0.7224,0.7225,1119400011.0
2007-12-07 05:25:00,0.72245,0.7225,0.7224,0.7224,256500002.0
2007-12-07 05:26:00,0.72235,0.72255,0.72235,0.72255,876399995.0
2007-12-07 05:27:00,0.72255,0.72255,0.72245,0.7225,810300026.0
2007-12-07 05:28:00,0.7225,0.7225,0.72225,0.7225,514600003.0
2007-12-07 05:29:00,0.7225,0.7225,0.7224,0.7224,700899990.0
2007-12-07 05:30:00,0.7223,0.7225,0.7223,0.7225,428200000.0
2007-12-07 05:31:00,0.7225,0.7225,0.7223,0.7223,199200000.0
2007-12-07 05:32:00,0.7223,0.7225,0.7223,0.72245,312000000.0
2007-12-07 05:33:00,0.72245,0.7225,0.72225,0.7223,667600003.0
2007-12-07 05:34:00,0.722,0.7221,0.722,0.7221,1859200003.0
2007-12-07 05:35:00,0.72225,0.7224,0.72215,0.72225,1859200003.0
2007-12-07 05:36:00,0.72225,0.72225,0.7221,0.7222,293500000.0
2007-12-07 05:37:00,0.7222,0.72225,0.72215,0.72225,136700000.0
2007-12-07 05:38:00,0.7222,0.72225,0.72215,0.7222,100300000.0
2007-12-07 05:39:00,0.72225,0.7223,0.7222,0.7222,83800000.0
2007-12-07 05:40:00,0.7222,0.7223,0.7222,0.72225,6400000.0
2007-12-07 05:41:00,0.72225,0.72225,0.72195,0.72225,80099998.0
2007-12-07 05:42:00,0.72215,0.7223,0.72215,0.72225,92699998.0
2007-12-07 05:43:00,0.7222,0.7223,0.7222,0.72225,542800017.0
2007-12-07 05:44:00,0.7223,0.72235,0.72215,0.72235,704900011.0
2007-12-07 05:45:00,0.72235,0.72235,0.7223,0.7223,494800001.0
2007-12-07 05:46:00,0.7223,0.7224,0.7223,0.7224,1097500009.0
2007-12-07 05:47:00,0.7224,0.72245,0.7223,0.72235,991599990.0
2007-12-07 05:48:00,0.72235,0.7224,0.72215,0.7223,1335899981.0
2007-12-07 05:49:00,0.7223,0.7223,0.722,0.72225,359399993.0
2007-12-07 05:50:00,0.72225,0.7223,0.72205,0.72215,105999996.0
2007-12-07 05:51:00,0.72225,0.7223,0.72215,0.72225,93200000.0
2007-12-07 05:52:00,0.72225,0.72225,0.7221,0.72225,52200000.0
2007-12-07 05:53:00,0.7221,0.72225,0.7221,0.72225,91700000.0
2007-12-07 05:54:00,0.72225,0.72225,0.7221,0.72215,572600000.0
2007-12-07 05:55:00,0.72215,0.7223,0.7221,0.72225,76600000.0
2007-12-07 05:56:00,0.72225,0.72225,0.72205,0.7221,467099999.0
2007-12-07 05:57:00,0.72185,0.72215,0.72185,0.7221,170600000.0
2007-12-07 05:58:00,0.7221,0.72215,0.722,0.72205,850999989.0
2007-12-07 05:59:00,0.72205,0.72205,0.722,0.72205,672700000.0
2007-12-07 06:00:00,0.722,0.722,0.72185,0.7219,70400000.0
2007-12-07 06:01:00,0.722,0.7221,0.72185,0.7221,572699994.0
2007-12-07 06:02:00,0.7221,0.7221,0.722,0.722,276900000.0
2007-12-07 06:03:00,0.722,0.7221,0.7219,0.7219,674000002.0
2007-12-07 06:04:00,0.7221,0.7221,0.7219,0.722,307700000.0
2007-12-07 06:05:00,0.722,0.7221,0.722,0.722,1276300020.0
2007-12-07 06:06:00,0.722,0.72205,0.7218,0.7219,70299998.0
2007-12-07 06:07:00,0.7219,0.7221,0.7219,0.72205,307100014.0
2007-12-07 06:08:00,0.72205,0.7221,0.72185,0.7221,291699994.0
2007-12-07 06:09:00,0.72195,0.7221,0.72195,0.7221,1072000000.0
2007-12-07 06:10:00,0.72195,0.7221,0.72195,0.7221,131100000.0
2007-12-07 06:11:00,0.72185,0.7221,0.72185,0.722,1145600021.0
2007-12-07 06:12:00,0.72195,0.7221,0.72195,0.7221,665700003.0
2007-12-07 06:13:00,0.7221,0.7221,0.722,0.7221,1554900013.0
2007-12-07 06:14:00,0.7221,0.7221,0.722,0.7221,630700004.0
2007-12-07 06:15:00,0.7221,0.7222,0.722,0.72205,1016399998.0
2007-12-07 06:16:00,0.72205,0.7222,0.722,0.722,826500013.0
2007-12-07 06:17:00,0.72195,0.72205,0.7219,0.722,672900000.0
2007-12-07 06:18:00,0.722,0.7221,0.722,0.7221,569199988.0
2007-12-07 06:19:00,0.7221,0.7221,0.722,0.7221,414999998.0
2007-12-07 06:20:00,0.7221,0.7221,0.7219,0.7221,523200000.0
2007-12-07 06:21:00,0.7221,0.7221,0.72195,0.7221,901399994.0
2007-12-07 06:22:00,0.7221,0.7221,0.7221,0.7221,756799977.0
2007-12-07 06:23:00,0.72205,0.7221,0.722,0.72205,386600000.0
2007-12-07 06:24:00,0.72205,0.72205,0.72195,0.722,812600008.0
2007-12-07 06:25:00,0.722,0.72205,0.72195,0.72205,445299993.0
2007-12-07 06:26:00,0.722,0.72205,0.7217,0.72185,1233499991.0
2007-12-07 06:27:00,0.72185,0.7219,0.7217,0.72185,453900000.0
2007-12-07 06:28:00,0.72185,0.72185,0.72175,0.7218,430899991.0
2007-12-07 06:29:00,0.7218,0.72195,0.7218,0.72195,721700009.0
2007-12-07 06:30:00,0.72195,0.7221,0.7219,0.72205,1064199997.0
2007-12-07 06:31:00,0.72205,0.72205,0.722,0.722,1508000000.0
2007-12-07 06:32:00,0.722,0.72205,0.7219,0.72205,1487799989.0
2007-12-07 06:33:00,0.722,0.7221,0.722,0.722,445300002.0
2007-12-07 06:34:00,0.722,0.7221,0.722,0.7221,458300002.0
2007-12-07 06:35:00,0.7221,0.7221,0.722,0.72205,707100020.0
2007-12-07 06:36:00,0.72205,0.7221,0.72205,0.72205,922800031.0
2007-12-07 06:37:00,0.72205,0.7222,0.72205,0.72205,455000001.0
2007-12-07 06:38:00,0.72205,0.72225,0.72205,0.7222,302900000.0
2007-12-07 06:39:00,0.7222,0.72225,0.72195,0.72205,605300001.0
2007-12-07 06:40:00,0.72205,0.7222,0.72205,0.72205,399000000.0
2007-12-07 06:41:00,0.7221,0.72215,0.72195,0.72205,1000300001.0
2007-12-07 06:42:00,0.72205,0.72205,0.72195,0.722,346499999.0
2007-12-07 06:43:00,0.722,0.7222,0.72195,0.7221,961699999.0
2007-12-07 06:44:00,0.7221,0.72215,0.72195,0.72195,532000000.0
2007-12-07 06:45:00,0.722,0.72205,0.7219,0.722,673000005.0
2007-12-07 06:46:00,0.722,0.722,0.7219,0.72195,677100005.0
2007-12-07 06:47:00,0.72195,0.72195,0.72195,0.72195,220300000.0
2007-12-07 06:48:00,0.72185,0.72195,0.7217,0.7217,267199994.0
2007-12-07 06:49:00,0.7217,0.722,0.7217,0.722,231800000.0
2007-12-07 06:50:00,0.722,0.722,0.7219,0.72195,300800000.0
2007-12-07 06:51:00,0.72195,0.72205,0.7219,0.72205,529299997.0
2007-12-07 06:52:00,0.72195,0.72205,0.72195,0.72195,908800036.0
2007-12-07 06:53:00,0.72195,0.72195,0.72185,0.72185,801300000.0
2007-12-07 06:54:00,0.72185,0.7219,0.7218,0.7218,629700000.0
2007-12-07 06:55:00,0.7218,0.7219,0.7218,0.72185,260200005.0
2007-12-07 06:56:00,0.72185,0.722,0.72185,0.72185,337700003.0
2007-12-07 06:57:00,0.72185,0.722,0.72185,0.722,247800001.0
2007-12-07 06:58:00,0.722,0.722,0.7219,0.72195,104000000.0
2007-12-07 06:59:00,0.72195,0.722,0.7219,0.722,231900000.0
2007-12-07 07:00:00,0.72195,0.722,0.7219,0.722,197900000.0
2007-12-07 07:01:00,0.7219,0.722,0.7218,0.7219,142000000.0
2007-12-07 07:02:00,0.7219,0.7219,0.7217,0.7219,180800001.0
2007-12-07 07:03:00,0.7219,0.7219,0.7219,0.7219,401600003.0
2007-12-07 07:04:00,0.7219,0.7219,0.72185,0.72185,563700008.0
2007-12-07 07:05:00,0.72185,0.7219,0.72175,0.7219,1090399992.0
2007-12-07 07:06:00,0.7219,0.7219,0.7218,0.7219,398199997.0
2007-12-07 07:07:00,0.7219,0.72195,0.7218,0.7218,352300000.0
2007-12-07 07:08:00,0.72185,0.7219,0.7218,0.72185,498500000.0
2007-12-07 07:09:00,0.72185,0.7219,0.72185,0.7219,120100000.0
2007-12-07 07:10:00,0.7219,0.72195,0.7218,0.7219,575699999.0
2007-12-07 07:11:00,0.72185,0.7219,0.72185,0.72185,819300006.0
2007-12-07 07:12:00,0.72185,0.7219,0.7218,0.7218,366700000.0
2007-12-07 07:13:00,0.7218,0.72185,0.7218,0.72185,619400001.0
2007-12-07 07:14:00,0.72185,0.72185,0.72175,0.7218,447900000.0
2007-12-07 07:15:00,0.7218,0.72185,0.72175,0.7218,241000000.0
2007-12-07 07:16:00,0.7218,0.72205,0.72175,0.7219,547600007.0
2007-12-07 07:17:00,0.7219,0.7219,0.72185,0.72185,83800000.0
2007-12-07 07:18:00,0.72185,0.72195,0.72175,0.7218,1465100003.0
2007-12-07 07:19:00,0.72175,0.7218,0.7217,0.7218,621800003.0
2007-12-07 07:20:00,0.7218,0.72185,0.72135,0.7214,578300000.0
2007-12-07 07:21:00,0.7214,0.72155,0.7214,0.7215,1667199997.0
2007-12-07 07:22:00,0.7215,0.7216,0.72145,0.72155,251500000.0
2007-12-07 07:23:00,0.72155,0.72155,0.7214,0.7215,614800005.0
2007-12-07 07:24:00,0.7215,0.7216,0.7215,0.72155,268000000.0
2007-12-07 07:25:00,0.72155,0.72155,0.72135,0.7215,78700000.0
2007-12-07 07:26:00,0.7214,0.7215,0.7214,0.7215,552499997.0
2007-12-07 07:27:00,0.7214,0.7216,0.7214,0.7216,329099989.0
2007-12-07 07:28:00,0.7216,0.7216,0.7215,0.7216,124600000.0
2007-12-07 07:29:00,0.7216,0.7216,0.7215,0.7215,399599994.0
2007-12-07 07:30:00,0.7215,0.72175,0.7215,0.72175,317700000.0
2007-12-07 07:31:00,0.72175,0.72175,0.7216,0.7217,161199999.0
2007-12-07 07:32:00,0.7217,0.7217,0.7216,0.7217,540199998.0
2007-12-07 07:33:00,0.7217,0.72175,0.7217,0.7217,34900000.0
2007-12-07 07:34:00,0.7217,0.7217,0.72155,0.7217,142400003.0
2007-12-07 07:35:00,0.7217,0.7218,0.7217,0.7217,770200005.0
2007-12-07 07:36:00,0.7217,0.72175,0.72165,0.7217,291299996.0
2007-12-07 07:37:00,0.7215,0.72175,0.7215,0.7217,46300000.0
2007-12-07 07:38:00,0.7217,0.7218,0.72165,0.7218,365199998.0
2007-12-07 07:39:00,0.72175,0.7219,0.72175,0.7218,464099999.0
2007-12-07 07:40:00,0.7218,0.72185,0.72175,0.72185,537400006.0
2007-12-07 07:41:00,0.72185,0.72195,0.7218,0.72195,508899995.0
2007-12-07 07:42:00,0.72195,0.722,0.72175,0.7218,440299994.0
2007-12-07 07:43:00,0.72195,0.722,0.72185,0.72195,393300000.0
2007-12-07 07:44:00,0.7219,0.72195,0.72185,0.72185,789099989.0
2007-12-07 07:45:00,0.72185,0.722,0.72185,0.72185,502300000.0
2007-12-07 07:46:00,0.72185,0.7219,0.72175,0.7218,235800001.0
2007-12-07 07:47:00,0.72185,0.72195,0.7218,0.7219,926799995.0
2007-12-07 07:48:00,0.7219,0.72195,0.72185,0.72195,314100000.0
2007-12-07 07:49:00,0.72195,0.72195,0.72185,0.72195,557100002.0
2007-12-07 07:50:00,0.72195,0.722,0.72185,0.72195,983499997.0
2007-12-07 07:51:00,0.72195,0.722,0.72185,0.722,311500000.0
2007-12-07 07:52:00,0.72195,0.72195,0.72185,0.72195,425100000.0
2007-12-07 07:53:00,0.72195,0.72195,0.72175,0.72185,354499998.0
2007-12-07 07:54:00,0.72185,0.7219,0.72175,0.7218,335400000.0
2007-12-07 07:55:00,0.72185,0.72185,0.7216,0.7218,476000004.0
2007-12-07 07:56:00,0.7218,0.72185,0.72155,0.72155,739499993.0
2007-12-07 07:57:00,0.7216,0.72175,0.72155,0.72165,503300000.0
2007-12-07 07:58:00,0.72165,0.7217,0.7216,0.72165,428500000.0
2007-12-07 07:59:00,0.72165,0.72175,0.7216,0.7217,987100016.0
2007-12-07 08:00:00,0.7217,0.7218,0.7216,0.7216,1018000002.0
2007-12-07 08:01:00,0.7216,0.7217,0.7215,0.7217,187500000.0
2007-12-07 08:02:00,0.7217,0.7217,0.72155,0.72155,342300000.0
2007-12-07 08:03:00,0.7216,0.7216,0.7214,0.72155,124999998.0
2007-12-07 08:04:00,0.72155,0.7216,0.7215,0.72155,178300000.0
2007-12-07 08:05:00,0.72155,0.7216,0.72145,0.7216,196600000.0
2007-12-07 08:06:00,0.7216,0.7216,0.7215,0.72155,372799993.0
2007-12-07 08:07:00,0.72155,0.72155,0.72135,0.7214,104900000.0
2007-12-07 08:08:00,0.7214,0.7216,0.7214,0.72155,145400001.0
2007-12-07 08:09:00,0.72155,0.72165,0.7214,0.7216,95000000.0
2007-12-07 08:10:00,0.7216,0.7216,0.7214,0.7214,492700003.0
2007-12-07 08:11:00,0.7214,0.72155,0.7214,0.72155,236600000.0
2007-12-07 08:12:00,0.72155,0.72155,0.72155,0.72155,70300000.0
2007-12-07 08:13:00,0.72155,0.7216,0.7215,0.7215,160600000.0
2007-12-07 08:14:00,0.7215,0.7215,0.72115,0.7212,1714400028.0
2007-12-07 08:15:00,0.7212,0.7213,0.72115,0.72115,345600000.0
2007-12-07 08:16:00,0.72115,0.7212,0.7211,0.7211,203799999.0
2007-12-07 08:17:00,0.7211,0.72125,0.7211,0.7212,505299999.0
2007-12-07 08:18:00,0.7212,0.72125,0.7211,0.72115,778400001.0
2007-12-07 08:19:00,0.7211,0.72125,0.7211,0.7212,331200001.0
2007-12-07 08:20:00,0.7212,0.7213,0.7212,0.72125,362499994.0
2007-12-07 08:21:00,0.72125,0.72135,0.72115,0.72115,1388600002.0
2007-12-07 08:22:00,0.72115,0.7212,0.72115,0.72115,837700000.0
2007-12-07 08:23:00,0.72115,0.72115,0.721,0.7211,552600000.0
2007-12-07 08:24:00,0.7211,0.72115,0.721,0.72115,932799970.0
2007-12-07 08:25:00,0.72115,0.7212,0.7211,0.72115,209300002.0
2007-12-07 08:26:00,0.72115,0.72115,0.721,0.72115,823100001.0
2007-12-07 08:27:00,0.72115,0.72115,0.7209,0.721,99000000.0
2007-12-07 08:28:00,0.721,0.7212,0.721,0.7211,150900000.0
2007-12-07 08:29:00,0.7211,0.7213,0.7211,0.72125,292300000.0
2007-12-07 08:30:00,0.72125,0.72135,0.72125,0.72135,402700000.0
2007-12-07 08:31:00,0.72135,0.7214,0.72115,0.7212,81000000.0
2007-12-07 08:32:00,0.7212,0.7212,0.7211,0.7212,116600001.0
2007-12-07 08:33:00,0.72105,0.72125,0.72105,0.7212,225900000.0
2007-12-07 08:34:00,0.7212,0.72135,0.7212,0.7213,92100000.0
2007-12-07 08:35:00,0.7213,0.72135,0.7212,0.72125,99200000.0
2007-12-07 08:36:00,0.72125,0.72125,0.72115,0.72125,76000000.0
2007-12-07 08:37:00,0.7212,0.72135,0.72115,0.72135,308200001.0
2007-12-07 08:38:00,0.72135,0.72135,0.72115,0.7213,365000007.0
2007-12-07 08:39:00,0.72125,0.72135,0.72115,0.7213,137900000.0
2007-12-07 08:40:00,0.7213,0.72135,0.7212,0.7212,102800000.0
2007-12-07 08:41:00,0.7212,0.72135,0.72115,0.7213,331800002.0
2007-12-07 08:42:00,0.7213,0.7214,0.72115,0.7213,750100017.0
2007-12-07 08:43:00,0.7213,0.72135,0.72115,0.72115,115700002.0
2007-12-07 08:44:00,0.72115,0.72135,0.72115,0.72125,416900004.0
2007-12-07 08:45:00,0.72125,0.72135,0.72115,0.72115,568900009.0
2007-12-07 08:46:00,0.7213,0.7213,0.7211,0.72115,371999999.0
2007-12-07 08:47:00,0.7211,0.72135,0.721,0.72135,79000000.0
2007-12-07 08:48:00,0.72135,0.72135,0.7213,0.72135,122500000.0
2007-12-07 08:49:00,0.72135,0.72145,0.72135,0.7214,49800000.0
2007-12-07 08:50:00,0.7214,0.72145,0.7213,0.72135,83200000.0
2007-12-07 08:51:00,0.72135,0.72135,0.7211,0.7213,283200000.0
2007-12-07 08:52:00,0.7213,0.7213,0.7211,0.7213,468500011.0
2007-12-07 08:53:00,0.7213,0.72135,0.72125,0.72135,99300001.0
2007-12-07 08:54:00,0.72135,0.72135,0.7212,0.7212,102700000.0
2007-12-07 08:55:00,0.7212,0.72135,0.7212,0.7212,457000000.0
2007-12-07 08:56:00,0.7212,0.72125,0.7212,0.7212,43700000.0
2007-12-07 08:57:00,0.7212,0.72125,0.7211,0.7212,383299995.0
2007-12-07 08:58:00,0.7212,0.72125,0.7212,0.7212,195400000.0
2007-12-07 08:59:00,0.7212,0.7212,0.72115,0.7212,418300000.0
2007-12-07 09:00:00,0.7212,0.72135,0.72115,0.72125,1453500010.0
2007-12-07 09:01:00,0.72125,0.7214,0.7212,0.7214,1761200003.0
2007-12-07 09:02:00,0.7214,0.72155,0.7213,0.72155,1042499998.0
2007-12-07 09:03:00,0.72155,0.7218,0.72155,0.72175,586899999.0
2007-12-07 09:04:00,0.72175,0.72175,0.72155,0.7217,398800000.0
2007-12-07 09:05:00,0.7217,0.7217,0.72125,0.72125,458199997.0
2007-12-07 09:06:00,0.72125,0.72135,0.7211,0.72135,245000000.0
2007-12-07 09:07:00,0.72135,0.7214,0.72125,0.72135,262900000.0
2007-12-07 09:08:00,0.72135,0.7214,0.7213,0.7213,162099998.0
2007-12-07 09:09:00,0.7213,0.7215,0.7213,0.7215,416399999.0
2007-12-07 09:10:00,0.7215,0.72155,0.72145,0.72155,80600000.0
2007-12-07 09:11:00,0.72155,0.7216,0.7215,0.7215,415300003.0
2007-12-07 09:12:00,0.72155,0.7217,0.72155,0.72155,308800006.0
2007-12-07 09:13:00,0.72155,0.7216,0.72155,0.72155,66900000.0
2007-12-07 09:14:00,0.72155,0.7216,0.72145,0.72155,122600000.0
2007-12-07 09:15:00,0.72155,0.72165,0.72155,0.72165,96600000.0
2007-12-07 09:16:00,0.7216,0.7217,0.72155,0.72165,235199998.0
2007-12-07 09:17:00,0.7216,0.72165,0.7215,0.7215,94000000.0
2007-12-07 09:18:00,0.72155,0.72155,0.72125,0.72125,147200000.0
2007-12-07 09:19:00,0.72125,0.7213,0.7211,0.72115,159700000.0
2007-12-07 09:20:00,0.7212,0.7213,0.7211,0.7212,413100000.0
2007-12-07 09:21:00,0.7212,0.7215,0.7212,0.72145,652799997.0
2007-12-07 09:22:00,0.72145,0.7217,0.72135,0.7216,336500000.0
2007-12-07 09:23:00,0.7216,0.7218,0.7216,0.7218,374200000.0
2007-12-07 09:24:00,0.72175,0.72185,0.72175,0.72185,115500000.0
2007-12-07 09:25:00,0.72185,0.72185,0.72175,0.7218,538599996.0
2007-12-07 09:26:00,0.7218,0.7218,0.72175,0.72175,383900000.0
2007-12-07 09:27:00,0.7218,0.7218,0.72175,0.72175,504899998.0
2007-12-07 09:28:00,0.7218,0.722,0.7218,0.722,586800008.0
2007-12-07 09:29:00,0.722,0.7221,0.7219,0.72195,489300006.0
2007-12-07 09:30:00,0.72195,0.72205,0.7219,0.72195,184000000.0
2007-12-07 09:31:00,0.72195,0.72195,0.72185,0.72195,716499995.0
2007-12-07 09:32:00,0.7219,0.72195,0.72185,0.7219,229399995.0
2007-12-07 09:33:00,0.7219,0.7219,0.72185,0.7219,73900000.0
2007-12-07 09:34:00,0.7219,0.7219,0.7218,0.72185,273999994.0
2007-12-07 09:35:00,0.7218,0.722,0.7218,0.72195,1096600015.0
2007-12-07 09:36:00,0.72195,0.7221,0.72195,0.72205,354600002.0
2007-12-07 09:37:00,0.72205,0.72205,0.72195,0.72205,1390599993.0
2007-12-07 09:38:00,0.722,0.7222,0.722,0.7222,1221399998.0
2007-12-07 09:39:00,0.7222,0.72225,0.72205,0.72205,335000000.0
2007-12-07 09:40:00,0.72205,0.72205,0.722,0.72205,212300000.0
2007-12-07 09:41:00,0.72205,0.72205,0.72195,0.722,366599992.0
2007-12-07 09:42:00,0.722,0.722,0.72195,0.722,644999998.0
2007-12-07 09:43:00,0.722,0.7221,0.722,0.722,408700000.0
2007-12-07 09:44:00,0.722,0.722,0.7217,0.72175,696700001.0
2007-12-07 09:45:00,0.72175,0.7218,0.72165,0.72165,791500001.0
2007-12-07 09:46:00,0.72165,0.7217,0.72165,0.72165,688600008.0
2007-12-07 09:47:00,0.72165,0.7219,0.7216,0.7219,1748800016.0
2007-12-07 09:48:00,0.7219,0.72205,0.7219,0.72205,302000000.0
2007-12-07 09:49:00,0.722,0.72205,0.722,0.722,619399997.0
2007-12-07 09:50:00,0.722,0.7221,0.7219,0.7221,1934000006.0
2007-12-07 09:51:00,0.72205,0.7221,0.7219,0.72195,667599998.0
2007-12-07 09:52:00,0.72195,0.72195,0.7219,0.7219,38600000.0
2007-12-07 09:53:00,0.72185,0.72205,0.7218,0.72205,438200003.0
2007-12-07 09:54:00,0.72205,0.7221,0.72205,0.7221,35100000.0
2007-12-07 09:55:00,0.7221,0.7221,0.72205,0.72205,82800000.0
2007-12-07 09:56:00,0.72205,0.7222,0.72205,0.7222,163800000.0
2007-12-07 09:57:00,0.7222,0.72225,0.7221,0.7222,1053600000.0
2007-12-07 09:58:00,0.7222,0.7223,0.7222,0.7222,492099999.0
2007-12-07 09:59:00,0.7222,0.7223,0.7222,0.7222,411500000.0
2007-12-07 10:00:00,0.7222,0.72225,0.7222,0.72225,484000008.0
2007-12-07 10:01:00,0.72225,0.72225,0.72215,0.72215,258499999.0
2007-12-07 10:02:00,0.72215,0.72225,0.72215,0.7222,107100000.0
2007-12-07 10:03:00,0.7222,0.72225,0.72215,0.7222,123000000.0
2007-12-07 10:04:00,0.7222,0.7222,0.72205,0.7221,393000002.0
2007-12-07 10:05:00,0.72205,0.72215,0.72205,0.7221,238600000.0
2007-12-07 10:06:00,0.7221,0.7221,0.72205,0.7221,352200000.0
2007-12-07 10:07:00,0.7221,0.7221,0.7219,0.72195,149100002.0
2007-12-07 10:08:00,0.722,0.72205,0.7219,0.7219,277200001.0
2007-12-07 10:09:00,0.7219,0.722,0.72185,0.7219,682200012.0
2007-12-07 10:10:00,0.7219,0.7219,0.7218,0.7218,671699999.0
2007-12-07 10:11:00,0.7218,0.7219,0.7215,0.72155,319600000.0
2007-12-07 10:12:00,0.72155,0.72165,0.7215,0.72155,332700001.0
2007-12-07 10:13:00,0.7216,0.7216,0.7215,0.7216,380099996.0
2007-12-07 10:14:00,0.7216,0.7216,0.72145,0.72155,171999997.0
2007-12-07 10:15:00,0.72155,0.7216,0.72125,0.72135,519000004.0
2007-12-07 10:16:00,0.72135,0.7214,0.7212,0.7213,1642400006.0
2007-12-07 10:18:00,0.72135,0.72145,0.72125,0.72145,1046499998.0
2007-12-07 10:19:00,0.72145,0.7216,0.72145,0.72155,490799999.0
2007-12-07 10:20:00,0.72155,0.7216,0.72145,0.72145,948700005.0
2007-12-07 10:21:00,0.72145,0.7215,0.7213,0.7213,253700000.0
2007-12-07 10:22:00,0.7213,0.72145,0.72125,0.72145,872800002.0
2007-12-07 10:23:00,0.72145,0.7216,0.72145,0.7216,1084200016.0
2007-12-07 10:24:00,0.7216,0.7216,0.7215,0.7215,105100000.0
2007-12-07 10:25:00,0.72155,0.7216,0.7215,0.7215,499900000.0
2007-12-07 10:26:00,0.72155,0.7217,0.72155,0.7217,480000002.0
2007-12-07 10:27:00,0.7217,0.72175,0.72165,0.7217,446399999.0
2007-12-07 10:28:00,0.72175,0.72175,0.72165,0.7217,743500006.0
2007-12-07 10:29:00,0.7217,0.7217,0.72165,0.7217,234600000.0
2007-12-07 10:30:00,0.7216,0.7217,0.7215,0.72165,1373000000.0
2007-12-07 10:31:00,0.72165,0.7217,0.7216,0.7217,591400005.0
2007-12-07 10:32:00,0.72165,0.72175,0.72165,0.72175,488000002.0
2007-12-07 10:33:00,0.72175,0.7221,0.72175,0.72205,1011800000.0
2007-12-07 10:34:00,0.72205,0.72205,0.72195,0.722,263099999.0
2007-12-07 10:35:00,0.722,0.72205,0.72195,0.722,206200000.0
2007-12-07 10:36:00,0.722,0.72205,0.722,0.72205,132300000.0
2007-12-07 10:37:00,0.72205,0.72205,0.72195,0.72195,451899986.0
2007-12-07 10:38:00,0.722,0.7221,0.72195,0.7221,354900001.0
2007-12-07 10:39:00,0.7221,0.72215,0.7221,0.72215,85800000.0
2007-12-07 10:40:00,0.72215,0.72215,0.72205,0.7221,818599992.0
2007-12-07 10:41:00,0.72205,0.7221,0.7218,0.7219,954200010.0
2007-12-07 10:42:00,0.7219,0.7219,0.72185,0.7219,223800000.0
2007-12-07 10:43:00,0.7219,0.7219,0.72185,0.72185,196999999.0
2007-12-07 10:44:00,0.7219,0.7219,0.7218,0.7219,1656300038.0
2007-12-07 10:45:00,0.7219,0.72205,0.72185,0.72205,606100000.0
2007-12-07 10:46:00,0.72205,0.72205,0.72195,0.72205,518600005.0
2007-12-07 10:47:00,0.72205,0.7222,0.72205,0.7222,671600000.0
2007-12-07 10:48:00,0.7222,0.7223,0.7222,0.7223,62200000.0
2007-12-07 10:49:00,0.7223,0.7223,0.7223,0.7223,395500000.0
2007-12-07 10:50:00,0.7223,0.7223,0.7221,0.72215,110600000.0
2007-12-07 10:51:00,0.72215,0.72215,0.72205,0.72205,83600000.0
2007-12-07 10:52:00,0.72205,0.7221,0.72175,0.72185,767700000.0
2007-12-07 10:53:00,0.7218,0.72185,0.7216,0.7217,1307699974.0
2007-12-07 10:54:00,0.7217,0.7217,0.7216,0.7216,475700000.0
2007-12-07 10:55:00,0.7216,0.72165,0.72155,0.7216,801399996.0
2007-12-07 10:56:00,0.7216,0.7216,0.7213,0.7214,1332999980.0
2007-12-07 10:57:00,0.7214,0.7214,0.72115,0.7212,1435799982.0
2007-12-07 10:58:00,0.7212,0.72125,0.7212,0.7212,461699999.0
2007-12-07 10:59:00,0.7212,0.7212,0.7211,0.7211,793599980.0
2007-12-07 11:00:00,0.7211,0.7212,0.7211,0.7211,324300000.0
2007-12-07 11:01:00,0.7211,0.7212,0.7211,0.72115,215900000.0
2007-12-07 11:02:00,0.72115,0.72125,0.721,0.7212,1685100004.0
2007-12-07 11:03:00,0.7212,0.7212,0.72095,0.721,820100002.0
2007-12-07 11:04:00,0.72105,0.7211,0.721,0.721,715400010.0
2007-12-07 11:05:00,0.72095,0.72115,0.72075,0.721,2042999997.0
2007-12-07 11:06:00,0.72095,0.72105,0.72095,0.721,791000010.0
2007-12-07 11:07:00,0.721,0.7211,0.72095,0.721,629000001.0
2007-12-07 11:08:00,0.721,0.72105,0.72075,0.72095,1520699972.0
2007-12-07 11:09:00,0.72105,0.72105,0.72085,0.7209,697499996.0
2007-12-07 11:10:00,0.72095,0.72105,0.7209,0.721,337100000.0
2007-12-07 11:11:00,0.721,0.721,0.7209,0.721,476500004.0
2007-12-07 11:12:00,0.72095,0.72105,0.7209,0.72105,725999998.0
2007-12-07 11:13:00,0.72105,0.72105,0.72095,0.721,1083699994.0
2007-12-07 11:14:00,0.721,0.7211,0.72095,0.7211,380900007.0
2007-12-07 11:15:00,0.7211,0.72115,0.72105,0.7211,1194300000.0
2007-12-07 11:16:00,0.7211,0.72115,0.7211,0.72115,267600001.0
2007-12-07 11:17:00,0.7211,0.7212,0.72105,0.7211,943899995.0
2007-12-07 11:18:00,0.7211,0.7212,0.7211,0.7212,733999996.0
2007-12-07 11:19:00,0.7212,0.7212,0.72115,0.7212,1015100012.0
2007-12-07 11:20:00,0.7212,0.7212,0.7211,0.7211,751199997.0
2007-12-07 11:21:00,0.72115,0.7212,0.7211,0.72115,234600000.0
2007-12-07 11:22:00,0.72115,0.72115,0.72105,0.72115,1685099947.0
2007-12-07 11:23:00,0.7211,0.7212,0.7211,0.72115,201000000.0
2007-12-07 11:24:00,0.72115,0.72115,0.721,0.721,449700016.0
2007-12-07 11:25:00,0.721,0.7211,0.721,0.7211,879900011.0
2007-12-07 11:26:00,0.7211,0.7211,0.72105,0.72105,717800011.0
2007-12-07 11:27:00,0.72105,0.72115,0.72105,0.7211,72000000.0
2007-12-07 11:28:00,0.7211,0.7211,0.72105,0.72105,165500000.0
2007-12-07 11:29:00,0.72105,0.72115,0.721,0.72105,341000001.0
2007-12-07 11:30:00,0.72105,0.72115,0.72105,0.7211,115800000.0
2007-12-07 11:31:00,0.7211,0.7211,0.721,0.721,282500001.0
2007-12-07 11:32:00,0.72105,0.72105,0.72095,0.721,77700000.0
2007-12-07 11:33:00,0.721,0.721,0.7209,0.7209,536300003.0
2007-12-07 11:34:00,0.7209,0.7209,0.7207,0.72085,867599995.0
2007-12-07 11:35:00,0.72085,0.721,0.7208,0.7209,817600003.0
2007-12-07 11:36:00,0.7209,0.721,0.7209,0.72095,574400007.0
2007-12-07 11:37:00,0.7209,0.72105,0.7209,0.721,536899997.0
2007-12-07 11:38:00,0.72095,0.72105,0.72095,0.72095,715900001.0
2007-12-07 11:39:00,0.721,0.7211,0.721,0.7211,317899995.0
2007-12-07 11:40:00,0.7211,0.7211,0.7209,0.72105,573400001.0
2007-12-07 11:41:00,0.721,0.7211,0.721,0.721,145900000.0
2007-12-07 11:42:00,0.721,0.72105,0.7209,0.72095,368800000.0
2007-12-07 11:43:00,0.7209,0.72105,0.7209,0.72105,933099990.0
2007-12-07 11:44:00,0.72105,0.72105,0.72085,0.72085,536600000.0
2007-12-07 11:45:00,0.7209,0.721,0.72085,0.72095,173900000.0
2007-12-07 11:46:00,0.72095,0.72105,0.7209,0.72095,360400000.0
2007-12-07 11:47:00,0.72095,0.72095,0.7209,0.72095,257100000.0
2007-12-07 11:48:00,0.72095,0.721,0.72085,0.72095,1601499999.0
2007-12-07 11:49:00,0.72095,0.7211,0.7209,0.721,1229299994.0
2007-12-07 11:50:00,0.72105,0.7211,0.721,0.7211,358500001.0
2007-12-07 11:51:00,0.7211,0.7212,0.721,0.7211,919600010.0
2007-12-07 11:52:00,0.7211,0.7212,0.7211,0.72115,1224700011.0
2007-12-07 11:53:00,0.7212,0.72125,0.72115,0.72125,610700001.0
2007-12-07 11:54:00,0.72125,0.7213,0.7212,0.7213,419200005.0
2007-12-07 11:55:00,0.72125,0.7213,0.7212,0.72125,531000007.0
2007-12-07 11:56:00,0.72125,0.7213,0.72125,0.7213,78900000.0
2007-12-07 11:57:00,0.72135,0.7214,0.7212,0.7212,995000007.0
2007-12-07 11:58:00,0.72125,0.72125,0.7212,0.7212,62100000.0
2007-12-07 11:59:00,0.7212,0.7212,0.721,0.7211,293300000.0
2007-12-07 12:00:00,0.7211,0.7211,0.72085,0.7209,1118199989.0
2007-12-07 12:01:00,0.7209,0.721,0.7208,0.7208,189100000.0
2007-12-07 12:02:00,0.7208,0.7209,0.7208,0.7208,126100000.0
2007-12-07 12:03:00,0.7208,0.72085,0.72075,0.7208,556299999.0
2007-12-07 12:04:00,0.7208,0.7208,0.7206,0.7206,689000000.0
2007-12-07 12:05:00,0.7206,0.72065,0.72055,0.7206,757799999.0
2007-12-07 12:06:00,0.7206,0.7207,0.72055,0.7206,1173200010.0
2007-12-07 12:07:00,0.7206,0.72065,0.7206,0.7206,318300000.0
2007-12-07 12:08:00,0.7206,0.72065,0.7204,0.7204,559699994.0
2007-12-07 12:09:00,0.7204,0.7206,0.7204,0.7205,982899993.0
2007-12-07 12:10:00,0.7205,0.72055,0.7205,0.72055,185000000.0
2007-12-07 12:11:00,0.7205,0.7206,0.72045,0.7206,387300004.0
2007-12-07 12:12:00,0.7206,0.7207,0.7206,0.7207,1075500012.0
2007-12-07 12:13:00,0.7207,0.7209,0.72065,0.7209,1391400009.0
2007-12-07 12:14:00,0.7209,0.7209,0.7207,0.7208,602100003.0
2007-12-07 12:15:00,0.7208,0.7208,0.72075,0.72075,325500001.0
2007-12-07 12:16:00,0.72075,0.7208,0.72065,0.7208,351599999.0
2007-12-07 12:17:00,0.7208,0.7208,0.7207,0.7207,447950000.0
2007-12-07 12:18:00,0.7207,0.72075,0.72065,0.72075,787100012.0
2007-12-07 12:19:00,0.7207,0.7208,0.72065,0.7207,1342000030.0
2007-12-07 12:20:00,0.7208,0.7208,0.7206,0.7206,475500004.0
2007-12-07 12:21:00,0.7206,0.7206,0.72025,0.7203,317000000.0
2007-12-07 12:22:00,0.7203,0.7203,0.7201,0.7201,1386099994.0
2007-12-07 12:23:00,0.7201,0.72015,0.72,0.72,185100000.0
2007-12-07 12:24:00,0.72,0.72,0.71965,0.71965,341000000.0
2007-12-07 12:25:00,0.71965,0.7197,0.7194,0.71965,749900004.0
2007-12-07 12:26:00,0.71965,0.7198,0.71965,0.7198,511500000.0
2007-12-07 12:27:00,0.7198,0.7199,0.71975,0.71985,905700007.0
2007-12-07 12:28:00,0.7199,0.72,0.71985,0.72,865700001.0
2007-12-07 12:29:00,0.71995,0.72,0.71985,0.71995,977100002.0
2007-12-07 12:30:00,0.71995,0.71995,0.7196,0.71965,2043700032.0
2007-12-07 12:31:00,0.71965,0.7197,0.71955,0.71955,514999999.0
2007-12-07 12:32:00,0.71955,0.71985,0.71955,0.7198,1158500004.0
2007-12-07 12:33:00,0.71975,0.7198,0.7197,0.71975,518800002.0
2007-12-07 12:34:00,0.71975,0.71975,0.71965,0.7197,586799982.0
2007-12-07 12:35:00,0.71965,0.7198,0.71965,0.7197,1134999988.0
2007-12-07 12:36:00,0.7197,0.7197,0.7197,0.7197,266499998.0
2007-12-07 12:37:00,0.7197,0.71975,0.7197,0.71975,350000000.0
2007-12-07 12:38:00,0.71975,0.71975,0.71955,0.7196,756200005.0
2007-12-07 12:39:00,0.7196,0.7197,0.7196,0.71965,1324000019.0
2007-12-07 12:40:00,0.7197,0.7197,0.71965,0.7197,416999988.0
2007-12-07 12:41:00,0.7197,0.7198,0.7197,0.71975,329200000.0
2007-12-07 12:42:00,0.71975,0.71995,0.71975,0.7199,1343400008.0
2007-12-07 12:43:00,0.7199,0.72,0.7199,0.7199,775100004.0
2007-12-07 12:44:00,0.7199,0.72005,0.7199,0.72,182200000.0
2007-12-07 12:45:00,0.72,0.72005,0.71995,0.72,1131500010.0
2007-12-07 12:46:00,0.72,0.7201,0.71995,0.72005,745199994.0
2007-12-07 12:47:00,0.72,0.72015,0.71995,0.72015,2014800013.0
2007-12-07 12:48:00,0.72015,0.72025,0.7201,0.7202,775499990.0
2007-12-07 12:50:00,0.7202,0.7203,0.72015,0.7203,1690300002.0
2007-12-07 12:51:00,0.7203,0.72055,0.7203,0.7204,668700000.0
2007-12-07 12:52:00,0.7204,0.7204,0.7203,0.72035,852900009.0
2007-12-07 12:53:00,0.72035,0.72045,0.72035,0.72045,885100018.0
2007-12-07 12:54:00,0.72045,0.7205,0.72045,0.7205,1938299976.0
2007-12-07 12:55:00,0.7205,0.72065,0.7204,0.7205,1656599987.0
2007-12-07 12:56:00,0.7205,0.7206,0.7205,0.72055,764099984.0
2007-12-07 12:57:00,0.72055,0.7206,0.7205,0.7205,567599996.0
2007-12-07 12:58:00,0.7205,0.72055,0.7204,0.7205,1592900000.0
2007-12-07 12:59:00,0.72055,0.7206,0.7205,0.7206,802199999.0
2007-12-07 13:00:00,0.7206,0.7206,0.7205,0.7205,720500014.0
2007-12-07 13:01:00,0.7205,0.7205,0.7204,0.7204,1169000012.0
2007-12-07 13:02:00,0.72045,0.7206,0.7204,0.7205,1557600027.0
2007-12-07 13:03:00,0.7205,0.72055,0.72045,0.7205,675200000.0
2007-12-07 13:04:00,0.72055,0.72055,0.7205,0.7205,368600009.0
2007-12-07 13:05:00,0.7205,0.7205,0.7204,0.7205,740000005.0
2007-12-07 13:06:00,0.72045,0.7205,0.72045,0.7205,466800000.0
2007-12-07 13:07:00,0.7205,0.7205,0.7204,0.72045,275100000.0
2007-12-07 13:08:00,0.7205,0.7205,0.72035,0.7204,497800008.0
2007-12-07 13:09:00,0.7204,0.7205,0.7204,0.7204,684800000.0
2007-12-07 13:10:00,0.72035,0.72045,0.72035,0.7204,334000002.0
2007-12-07 13:11:00,0.7204,0.7204,0.7204,0.7204,50100000.0
2007-12-07 13:12:00,0.7204,0.7204,0.7203,0.7204,268000000.0
2007-12-07 13:13:00,0.7204,0.7204,0.7203,0.7203,171300000.0
2007-12-07 13:14:00,0.7203,0.7203,0.72025,0.7203,511600001.0
2007-12-07 13:15:00,0.7203,0.7203,0.7203,0.7203,127500000.0
2007-12-07 13:16:00,0.7203,0.72035,0.7202,0.72025,356100005.0
2007-12-07 13:17:00,0.7203,0.7203,0.7202,0.7203,429100000.0
2007-12-07 13:18:00,0.7203,0.72035,0.72025,0.7203,307900000.0
2007-12-07 13:19:00,0.7203,0.72035,0.72025,0.7203,968799997.0
2007-12-07 13:20:00,0.7203,0.7204,0.72025,0.7203,552999998.0
2007-12-07 13:21:00,0.72025,0.72035,0.72025,0.72035,352199999.0
2007-12-07 13:22:00,0.72035,0.72045,0.72035,0.72035,299800000.0
2007-12-07 13:23:00,0.72035,0.7204,0.7203,0.72035,774900002.0
2007-12-07 13:24:00,0.72035,0.7204,0.72015,0.72025,962100013.0
2007-12-07 13:25:00,0.7202,0.7203,0.72015,0.7202,490700002.0
2007-12-07 13:26:00,0.7202,0.72025,0.7201,0.7201,355500000.0
2007-12-07 13:27:00,0.7201,0.7201,0.7199,0.7199,388599998.0
2007-12-07 13:28:00,0.71995,0.72025,0.71995,0.7202,282200000.0
2007-12-07 13:29:00,0.7202,0.7202,0.72015,0.7202,642400013.0
2007-12-07 13:30:00,0.7202,0.7202,0.72015,0.72015,288899997.0
2007-12-07 13:31:00,0.72015,0.7202,0.7201,0.7201,383799993.0
2007-12-07 13:32:00,0.7201,0.72025,0.7201,0.7202,507999999.0
2007-12-07 13:33:00,0.7202,0.7203,0.7202,0.7203,118900000.0
2007-12-07 13:34:00,0.7203,0.7203,0.72015,0.7203,436800011.0
2007-12-07 13:35:00,0.7203,0.7203,0.7202,0.7203,295399998.0
2007-12-07 13:36:00,0.7203,0.72035,0.72025,0.7203,111900000.0
2007-12-07 13:37:00,0.7203,0.7203,0.72025,0.7203,234600001.0
2007-12-07 13:38:00,0.7203,0.72035,0.72025,0.72035,509800004.0
2007-12-07 13:39:00,0.72035,0.72045,0.72035,0.7204,454000009.0
2007-12-07 13:40:00,0.7204,0.7204,0.7203,0.7203,522200000.0
2007-12-07 13:41:00,0.7203,0.72035,0.7202,0.72035,466200000.0
2007-12-07 13:42:00,0.72035,0.7204,0.72005,0.7202,739500009.0
2007-12-07 13:43:00,0.72015,0.7202,0.7201,0.7202,390000000.0
2007-12-07 13:44:00,0.7202,0.7202,0.72015,0.72015,163400000.0
2007-12-07 13:45:00,0.7202,0.72035,0.72015,0.72025,726299990.0
2007-12-07 13:46:00,0.72025,0.72025,0.72015,0.7202,1459900001.0
2007-12-07 13:47:00,0.72015,0.7202,0.7201,0.72015,719899997.0
2007-12-07 13:48:00,0.7202,0.7202,0.7201,0.72015,443100000.0
2007-12-07 13:49:00,0.72015,0.7202,0.7201,0.72015,919600013.0
2007-12-07 13:50:00,0.72015,0.72015,0.7201,0.72015,224300000.0
2007-12-07 13:51:00,0.72015,0.72015,0.72,0.72015,821200005.0
2007-12-07 13:52:00,0.72015,0.72015,0.71995,0.72,316200000.0
2007-12-07 13:53:00,0.72,0.7201,0.7199,0.72,1024800007.0
2007-12-07 13:54:00,0.72,0.72,0.7199,0.72,994899979.0
2007-12-07 13:55:00,0.72,0.72,0.7199,0.71995,818699993.0
2007-12-07 13:56:00,0.71995,0.7201,0.71995,0.7201,1295899996.0
2007-12-07 13:57:00,0.7201,0.72015,0.72005,0.7201,634900004.0
2007-12-07 13:59:00,0.7201,0.72025,0.7201,0.72025,365300000.0
2007-12-07 14:00:00,0.72025,0.7203,0.72005,0.7202,493199999.0
2007-12-07 14:01:00,0.7202,0.7202,0.72005,0.7201,736800001.0
2007-12-07 14:02:00,0.7201,0.7202,0.72,0.7201,1681100023.0
2007-12-07 14:03:00,0.7201,0.7201,0.71995,0.71995,297200000.0
2007-12-07 14:04:00,0.71995,0.72,0.7199,0.7199,575000000.0
2007-12-07 14:05:00,0.71985,0.7199,0.71975,0.7198,602000000.0
2007-12-07 14:06:00,0.71985,0.7199,0.7198,0.71985,713200003.0
2007-12-07 14:07:00,0.71985,0.71995,0.71985,0.71985,272200000.0
2007-12-07 14:08:00,0.71985,0.72,0.71975,0.7199,146600000.0
2007-12-07 14:09:00,0.7199,0.71995,0.71975,0.7198,627299992.0
2007-12-07 14:10:00,0.7205,0.7206,0.7203,0.7204,887299996.0
2007-12-07 14:11:00,0.71985,0.7199,0.71975,0.71975,887299996.0
2007-12-07 14:12:00,0.71975,0.7199,0.71975,0.7199,1472299981.0
2007-12-07 14:13:00,0.7198,0.7199,0.7197,0.71975,2062199951.0
2007-12-07 14:14:00,0.71975,0.71985,0.7197,0.71985,1356800011.0
2007-12-07 14:15:00,0.7198,0.72,0.7198,0.71995,1419300001.0
2007-12-07 14:16:00,0.71995,0.72005,0.7199,0.71995,1199200002.0
2007-12-07 14:17:00,0.7202,0.7202,0.72,0.72,2042300001.0
2007-12-07 14:18:00,0.72,0.72005,0.71985,0.71985,2042300001.0
2007-12-07 14:19:00,0.7199,0.71995,0.71985,0.7199,1376800004.0
2007-12-07 14:20:00,0.7199,0.71995,0.71985,0.7199,1127900016.0
2007-12-07 14:21:00,0.7199,0.72,0.7199,0.71995,1226300000.0
2007-12-07 14:22:00,0.71995,0.7201,0.71995,0.72,1747599988.0
2007-12-07 14:23:00,0.7201,0.7201,0.72,0.72,1329599977.0
2007-12-07 14:24:00,0.71995,0.72,0.71995,0.72,1329599977.0
2007-12-07 14:25:00,0.72,0.7202,0.72,0.72,1691000010.0
2007-12-07 14:26:00,0.7201,0.7202,0.72,0.7201,1691000010.0
2007-12-07 14:27:00,0.72,0.72,0.71995,0.72,1691000010.0
2007-12-07 14:28:00,0.7203,0.7203,0.7202,0.7203,2051200000.0
2007-12-07 14:29:00,0.7202,0.7204,0.7201,0.7203,2051200000.0
2007-12-07 14:30:00,0.7202,0.721,0.7201,0.7203,2051200000.0
2007-12-07 14:31:00,0.71995,0.72,0.71985,0.71995,2051200000.0
2007-12-07 14:32:00,0.71995,0.71995,0.7198,0.7198,1395899996.0
2007-12-07 14:33:00,0.7198,0.7199,0.7198,0.7199,2120000035.0
2007-12-07 14:34:00,0.7199,0.72005,0.71985,0.72005,1213000002.0
2007-12-07 14:35:00,0.72005,0.72005,0.71995,0.72005,729299998.0
2007-12-07 14:36:00,0.72005,0.72015,0.72,0.72015,2114899980.0
2007-12-07 14:37:00,0.72015,0.72015,0.72,0.72005,1633299992.0
2007-12-07 14:38:00,0.7204,0.7206,0.7204,0.7205,1199999999.0
2007-12-07 14:39:00,0.72005,0.72015,0.72005,0.72015,1199999999.0
2007-12-07 14:40:00,0.7201,0.72015,0.72,0.72005,934499992.0
2007-12-07 14:41:00,0.7201,0.72015,0.72,0.7201,1265400010.0
2007-12-07 14:42:00,0.7201,0.72015,0.72005,0.72015,796800006.0
2007-12-07 14:43:00,0.7201,0.72025,0.7201,0.72025,961399997.0
2007-12-07 14:44:00,0.72025,0.72035,0.7202,0.7203,1406900004.0
2007-12-07 14:45:00,0.7213,0.7214,0.7212,0.7212,1822100000.0
2007-12-07 14:46:00,0.72025,0.72035,0.72015,0.72025,1822100000.0
2007-12-07 14:47:00,0.7203,0.72035,0.72025,0.72035,1445999996.0
2007-12-07 14:48:00,0.72035,0.72035,0.7203,0.72035,1553900012.0
2007-12-07 14:49:00,0.72035,0.72045,0.7203,0.7204,1617699982.0
2007-12-07 14:50:00,0.7204,0.72045,0.7203,0.72035,1542899973.0
2007-12-07 14:51:00,0.72035,0.7204,0.7203,0.7204,2075299985.0
2007-12-07 14:52:00,0.72035,0.72045,0.72035,0.7204,1721799969.0
2007-12-07 14:53:00,0.7212,0.7212,0.7211,0.7212,623399999.0
2007-12-07 14:54:00,0.72045,0.7205,0.7204,0.7204,623399999.0
2007-12-07 14:55:00,0.7204,0.72055,0.7204,0.72055,641599989.0
2007-12-07 14:56:00,0.72055,0.72065,0.7205,0.72065,368600000.0
2007-12-07 14:57:00,0.7206,0.72065,0.72055,0.72055,1185600003.0
2007-12-07 14:58:00,0.72055,0.72065,0.72055,0.72055,821700004.0
2007-12-07 14:59:00,0.7206,0.72065,0.72045,0.72045,800900005.0
2007-12-07 15:00:00,0.7205,0.7205,0.7204,0.72045,942100000.0
2007-12-07 15:01:00,0.72045,0.72055,0.72045,0.72045,754799999.0
2007-12-07 15:02:00,0.7205,0.7205,0.7204,0.72045,1404499999.0
2007-12-07 15:03:00,0.72045,0.72045,0.7203,0.7204,831900001.0
2007-12-07 15:04:00,0.7204,0.7206,0.7204,0.7206,890600002.0
2007-12-07 15:05:00,0.7206,0.72065,0.72035,0.72035,1630299989.0
2007-12-07 15:06:00,0.72035,0.7204,0.72015,0.72035,1581199986.0
2007-12-07 15:07:00,0.72035,0.7205,0.7203,0.72045,597500002.0
2007-12-07 15:08:00,0.72045,0.7205,0.72035,0.7205,1205800017.0
2007-12-07 15:09:00,0.7205,0.7205,0.7203,0.7204,1037300001.0
2007-12-07 15:10:00,0.72045,0.7206,0.72035,0.72045,1388500000.0
2007-12-07 15:11:00,0.72045,0.7205,0.7202,0.7203,299199999.0
2007-12-07 15:12:00,0.7203,0.7203,0.7202,0.72025,847900000.0
2007-12-07 15:13:00,0.72025,0.7203,0.7202,0.7202,1080000002.0
2007-12-07 15:14:00,0.7202,0.72025,0.7201,0.7201,839599995.0
2007-12-07 15:15:00,0.7201,0.7203,0.7201,0.7203,998700000.0
2007-12-07 15:16:00,0.7203,0.7203,0.7201,0.72015,680599998.0
2007-12-07 15:17:00,0.7201,0.72025,0.72005,0.72005,871899995.0
2007-12-07 15:18:00,0.72005,0.7202,0.72,0.72015,974699989.0
2007-12-07 15:19:00,0.72015,0.72055,0.72015,0.72035,2138300033.0
2007-12-07 15:20:00,0.72035,0.7205,0.7202,0.72035,1716000011.0
2007-12-07 15:21:00,0.72035,0.72035,0.7201,0.72015,696400000.0
2007-12-07 15:22:00,0.72015,0.72025,0.72,0.72005,1733399998.0
2007-12-07 15:23:00,0.72005,0.7201,0.72,0.7201,946100000.0
2007-12-07 15:24:00,0.7201,0.7201,0.72,0.7201,1700400008.0
2007-12-07 15:25:00,0.7216,0.7216,0.7215,0.7215,1408400003.0
2007-12-07 15:26:00,0.7201,0.72025,0.72,0.72015,1408400003.0
2007-12-07 15:27:00,0.7202,0.7203,0.7202,0.72025,796500000.0
2007-12-07 15:28:00,0.72025,0.7205,0.7202,0.72035,840900001.0
2007-12-07 15:29:00,0.72035,0.72045,0.71985,0.72025,1426200006.0
2007-12-07 15:30:00,0.72025,0.72065,0.71985,0.72035,1593899992.0
2007-12-07 15:31:00,0.72035,0.72045,0.71985,0.7199,1464400003.0
2007-12-07 15:32:00,0.7199,0.7205,0.7199,0.7205,529500000.0
2007-12-07 15:33:00,0.7205,0.7206,0.7201,0.7203,611999997.0
2007-12-07 15:34:00,0.7203,0.7206,0.7202,0.72035,482200000.0
2007-12-07 15:35:00,0.7203,0.7204,0.72025,0.7203,391700003.0
2007-12-07 15:36:00,0.7203,0.7205,0.72025,0.7205,1483700003.0
2007-12-07 15:37:00,0.7205,0.72065,0.7205,0.72055,1666900004.0
2007-12-07 15:38:00,0.72055,0.7206,0.7205,0.7206,594400000.0
2007-12-07 15:39:00,0.7206,0.7208,0.72055,0.72075,1859800018.0
2007-12-07 15:40:00,0.72075,0.72125,0.72075,0.72125,1858000001.0
2007-12-07 15:41:00,0.72125,0.72135,0.72095,0.721,1391000016.0
2007-12-07 15:42:00,0.721,0.7213,0.72095,0.7212,1549500001.0
2007-12-07 15:43:00,0.7212,0.72155,0.72105,0.72155,1260200003.0
2007-12-07 15:44:00,0.72155,0.7216,0.7214,0.7215,721700001.0
2007-12-07 15:45:00,0.7215,0.7215,0.72125,0.7213,1068799996.0
2007-12-07 15:46:00,0.7213,0.7214,0.7212,0.7214,1114999997.0
2007-12-07 15:47:00,0.7214,0.72155,0.7213,0.7213,1825200008.0
2007-12-07 15:48:00,0.72135,0.7214,0.7212,0.7213,1114300002.0
2007-12-07 15:49:00,0.7213,0.7213,0.72115,0.72115,1611399996.0
2007-12-07 15:50:00,0.7212,0.72135,0.72115,0.72135,1685499998.0
2007-12-07 15:51:00,0.72135,0.72145,0.7212,0.7212,1676199994.0
2007-12-07 15:52:00,0.72125,0.72125,0.72115,0.72115,554300000.0
2007-12-07 15:53:00,0.72115,0.7213,0.72115,0.72125,1352799998.0
2007-12-07 15:54:00,0.72125,0.7213,0.7212,0.7213,1877999988.0
2007-12-07 15:55:00,0.72135,0.72135,0.7212,0.72125,1505599986.0
2007-12-07 15:56:00,0.72125,0.72145,0.7212,0.72135,1812599983.0
2007-12-07 15:57:00,0.7222,0.7222,0.7221,0.7221,1554400002.0
2007-12-07 15:58:00,0.72135,0.7214,0.72125,0.7213,1554400002.0
2007-12-07 15:59:00,0.7213,0.72135,0.72125,0.7213,2130299988.0
2007-12-07 16:00:00,0.7219,0.7221,0.7217,0.7221,1499999990.0
2007-12-07 16:01:00,0.72135,0.72135,0.7213,0.7213,1499999990.0
2007-12-07 16:02:00,0.7213,0.7214,0.7213,0.7214,1284000000.0
2007-12-07 16:03:00,0.7214,0.7215,0.72135,0.72145,1622400015.0
2007-12-07 16:04:00,0.7214,0.72155,0.7214,0.72145,1860400020.0
2007-12-07 16:05:00,0.72145,0.7215,0.7214,0.72145,2004699989.0
2007-12-07 16:06:00,0.7219,0.7219,0.7218,0.7218,1408399990.0
2007-12-07 16:07:00,0.7213,0.7213,0.72105,0.7211,1408399990.0
2007-12-07 16:08:00,0.7211,0.7212,0.7211,0.72115,1033600000.0
2007-12-07 16:09:00,0.72115,0.72115,0.72105,0.7211,1055300007.0
2007-12-07 16:10:00,0.7211,0.7211,0.721,0.72105,773500000.0
2007-12-07 16:11:00,0.72105,0.7211,0.721,0.7211,547800000.0
2007-12-07 16:12:00,0.7221,0.7221,0.722,0.7221,1432800001.0
2007-12-07 16:13:00,0.72105,0.7211,0.7209,0.72105,1432800001.0
2007-12-07 16:14:00,0.7211,0.72135,0.7211,0.7213,1320800000.0
2007-12-07 16:15:00,0.7213,0.7213,0.72125,0.7213,955200000.0
2007-12-07 16:16:00,0.7213,0.72135,0.72125,0.72125,737999999.0
2007-12-07 16:17:00,0.7223,0.7225,0.7223,0.7224,1196000002.0
2007-12-07 16:18:00,0.72135,0.72155,0.7213,0.72155,1196000002.0
2007-12-07 16:19:00,0.72155,0.7217,0.7215,0.7217,1461099993.0
2007-12-07 16:20:00,0.7226,0.7226,0.7226,0.7226,958200002.0
2007-12-07 16:21:00,0.7225,0.7226,0.7225,0.7225,958200002.0
2007-12-07 16:22:00,0.7217,0.7217,0.7216,0.7217,958200002.0
2007-12-07 16:24:00,0.72155,0.72155,0.7215,0.72155,1207200000.0
2007-12-07 16:25:00,0.72155,0.7216,0.7215,0.7215,1827199998.0
2007-12-07 16:26:00,0.7226,0.7226,0.7226,0.7226,1408000010.0
2007-12-07 16:27:00,0.72155,0.72155,0.72145,0.72155,1408000010.0
2007-12-07 16:28:00,0.72155,0.7216,0.7215,0.72155,1585200001.0
2007-12-07 16:29:00,0.7216,0.7216,0.72145,0.7215,2126299983.0
2007-12-07 16:30:00,0.7215,0.72155,0.72145,0.72155,1061000000.0
2007-12-07 16:31:00,0.72155,0.72155,0.72145,0.7215,841500000.0
2007-12-07 16:32:00,0.72145,0.7216,0.72145,0.72155,881700000.0
2007-12-07 16:33:00,0.72155,0.72155,0.72155,0.72155,740800000.0
2007-12-07 16:34:00,0.72155,0.7216,0.7215,0.7216,1030900002.0
2007-12-07 16:35:00,0.7216,0.7216,0.72155,0.7216,577599996.0
2007-12-07 16:36:00,0.7216,0.7217,0.72155,0.7217,922500009.0
2007-12-07 16:37:00,0.7217,0.7218,0.72165,0.7218,1636600001.0
2007-12-07 16:38:00,0.7218,0.72185,0.72175,0.7218,1119400013.0
2007-12-07 16:39:00,0.72185,0.7219,0.7218,0.72185,2087599993.0
2007-12-07 16:40:00,0.72185,0.722,0.72185,0.722,1752099983.0
2007-12-07 16:41:00,0.722,0.722,0.72185,0.72195,1562599999.0
2007-12-07 16:42:00,0.72195,0.722,0.72175,0.72185,1737000001.0
2007-12-07 16:43:00,0.72185,0.722,0.72175,0.7219,1427799995.0
2007-12-07 16:44:00,0.7219,0.7219,0.72185,0.7219,765599983.0
2007-12-07 16:45:00,0.7219,0.7219,0.7218,0.7218,993500002.0
2007-12-07 16:46:00,0.72185,0.7219,0.7218,0.72185,1376300016.0
2007-12-07 16:47:00,0.72185,0.7219,0.72185,0.7219,1339699999.0
2007-12-07 16:48:00,0.7219,0.72195,0.72185,0.72185,1732600014.0
2007-12-07 16:49:00,0.72185,0.722,0.72185,0.7219,1443899978.0
2007-12-07 16:50:00,0.72195,0.722,0.7218,0.7218,906599995.0
2007-12-07 16:51:00,0.72185,0.72185,0.72175,0.7218,1446100009.0
2007-12-07 16:52:00,0.72175,0.7219,0.72175,0.72185,1387499997.0
2007-12-07 16:53:00,0.72185,0.72185,0.7217,0.72175,1911999984.0
2007-12-07 16:54:00,0.72175,0.72185,0.7217,0.7218,1671600002.0
2007-12-07 16:55:00,0.7221,0.7221,0.722,0.722,1075499997.0
2007-12-07 16:56:00,0.7219,0.7222,0.7219,0.7222,1075499997.0
2007-12-07 16:57:00,0.7222,0.7222,0.72215,0.72215,1004600000.0
2007-12-07 16:58:00,0.7222,0.7222,0.7221,0.7222,2059600016.0
2007-12-07 16:59:00,0.72225,0.7223,0.72195,0.72195,2059600016.0
2007-12-07 17:00:00,0.722,0.722,0.722,0.722,1986100003.0
2007-12-07 17:01:00,0.7221,0.72215,0.72205,0.7221,1986100003.0
2007-12-07 17:02:00,0.72205,0.7221,0.722,0.72205,1980100011.0
2007-12-07 17:03:00,0.72205,0.7221,0.7219,0.72195,1089100002.0
2007-12-07 17:04:00,0.72195,0.72205,0.72195,0.72195,1440499992.0
2007-12-07 17:05:00,0.72195,0.722,0.72185,0.7219,1696600015.0
2007-12-07 17:06:00,0.7219,0.722,0.72185,0.72185,919299998.0
2007-12-07 17:07:00,0.72185,0.72185,0.7217,0.7218,1124099992.0
2007-12-07 17:08:00,0.7218,0.7219,0.72175,0.72185,1044299987.0
2007-12-07 17:09:00,0.72185,0.72185,0.7218,0.7218,825700000.0
2007-12-07 17:10:00,0.7218,0.72205,0.7218,0.722,1543499980.0
2007-12-07 17:11:00,0.722,0.72215,0.722,0.7221,1179999991.0
2007-12-07 17:12:00,0.7221,0.72225,0.7221,0.72215,792500000.0
2007-12-07 17:13:00,0.72215,0.72225,0.7221,0.72225,1184699997.0
2007-12-07 17:14:00,0.72225,0.7224,0.7222,0.72235,1344650000.0
2007-12-07 17:15:00,0.72235,0.7225,0.72235,0.7225,1531799985.0
2007-12-07 17:16:00,0.7225,0.72255,0.7224,0.7225,1408000008.0
2007-12-07 17:17:00,0.7222,0.7223,0.7222,0.7223,1462100008.0
2007-12-07 17:18:00,0.7222,0.7223,0.7222,0.7222,1462100008.0
2007-12-07 17:19:00,0.7221,0.7223,0.7221,0.7223,1462100008.0
2007-12-07 17:20:00,0.72265,0.72275,0.7226,0.7226,1462100008.0
2007-12-07 17:21:00,0.7222,0.7223,0.7222,0.7222,998899997.0
2007-12-07 17:22:00,0.7223,0.7223,0.7221,0.7222,998899997.0
2007-12-07 17:23:00,0.72245,0.7225,0.72245,0.7225,998899997.0
2007-12-07 17:24:00,0.7225,0.72265,0.72245,0.7226,807200000.0
2007-12-07 17:25:00,0.7226,0.72265,0.72255,0.7226,1124599998.0
2007-12-07 17:26:00,0.7226,0.7227,0.7226,0.72265,1288799998.0
2007-12-07 17:27:00,0.72265,0.7227,0.72255,0.7227,1578100012.0
2007-12-07 17:28:00,0.7227,0.72275,0.72265,0.7227,1613900001.0
2007-12-07 17:29:00,0.7227,0.72275,0.72265,0.72275,1327999996.0
2007-12-07 17:30:00,0.7221,0.7222,0.7219,0.722,973999997.0
2007-12-07 17:31:00,0.72285,0.72285,0.7228,0.7228,973999997.0
2007-12-07 17:32:00,0.7228,0.72285,0.72275,0.72285,1670400000.0
2007-12-07 17:33:00,0.7228,0.72285,0.72275,0.7228,1002899982.0
2007-12-07 17:34:00,0.7228,0.7229,0.72275,0.72285,1776300005.0
2007-12-07 17:36:00,0.7228,0.7229,0.7228,0.72285,1166199996.0
2007-12-07 17:37:00,0.72285,0.7229,0.72285,0.72285,940100000.0
2007-12-07 17:38:00,0.7222,0.7222,0.7221,0.7221,1465099996.0
2007-12-07 17:41:00,0.72265,0.7227,0.72255,0.7226,1465099996.0
2007-12-07 17:42:00,0.7226,0.72265,0.7224,0.7224,1678899965.0
2007-12-07 17:43:00,0.72245,0.72255,0.7224,0.7225,1919700006.0
2007-12-07 17:44:00,0.72255,0.72255,0.72235,0.72235,1791600008.0
2007-12-07 17:45:00,0.7224,0.72245,0.72235,0.7224,1614800007.0
2007-12-07 17:46:00,0.7224,0.72245,0.72235,0.7224,1530799998.0
2007-12-07 17:47:00,0.7224,0.7224,0.72235,0.7224,763999999.0
2007-12-07 17:48:00,0.7224,0.7224,0.72225,0.72225,1233499995.0
2007-12-07 17:49:00,0.72225,0.7223,0.7222,0.72225,1009099984.0
2007-12-07 17:50:00,0.72225,0.72235,0.72225,0.72235,1184799972.0
2007-12-07 17:51:00,0.72235,0.72245,0.7223,0.7223,918199997.0
2007-12-07 17:52:00,0.7223,0.72235,0.72225,0.7223,970400000.0
2007-12-07 17:53:00,0.7223,0.72235,0.7222,0.72225,852800000.0
2007-12-07 17:54:00,0.72225,0.72225,0.72195,0.72215,993600001.0
2007-12-07 17:55:00,0.72215,0.72215,0.7221,0.72215,996400000.0
2007-12-07 17:56:00,0.72215,0.7222,0.72205,0.72215,1876100010.0
2007-12-07 17:57:00,0.7222,0.7222,0.72215,0.7222,1323200000.0
2007-12-07 17:59:00,0.7226,0.7226,0.7226,0.7226,2068799992.0
2007-12-07 18:00:00,0.72185,0.72205,0.72185,0.72205,2068799992.0
2007-12-07 18:01:00,0.72205,0.7221,0.722,0.722,1794700025.0
2007-12-07 18:02:00,0.7224,0.7225,0.7224,0.7225,1786700022.0
2007-12-07 18:03:00,0.72205,0.72215,0.72205,0.7221,1786700022.0
2007-12-07 18:04:00,0.7221,0.72225,0.7221,0.72215,2064000012.0
2007-12-07 18:05:00,0.72215,0.7223,0.72215,0.7223,2069899999.0
2007-12-07 18:07:00,0.7223,0.7224,0.7223,0.7224,1804799939.0
2007-12-07 18:08:00,0.7223,0.72235,0.72225,0.72235,1804799939.0
2007-12-07 18:09:00,0.7222,0.7223,0.7221,0.7222,2093099986.0
2007-12-07 18:10:00,0.7221,0.7222,0.7221,0.7221,2093099986.0
2007-12-07 18:11:00,0.7222,0.7222,0.7221,0.7221,2093099986.0
2007-12-07 18:12:00,0.72245,0.7225,0.72235,0.72245,2093099986.0
2007-12-07 18:13:00,0.72245,0.72255,0.72245,0.7225,1298100002.0
2007-12-07 18:14:00,0.72255,0.72255,0.72235,0.72235,1109599996.0
2007-12-07 18:15:00,0.72235,0.72235,0.72225,0.72235,1987199956.0
2007-12-07 18:16:00,0.72235,0.72235,0.7223,0.7223,764000000.0
2007-12-07 18:17:00,0.7223,0.7223,0.7222,0.7223,738199993.0
2007-12-07 18:18:00,0.7223,0.7223,0.72225,0.72225,822299990.0
2007-12-07 18:19:00,0.72225,0.7223,0.72215,0.7223,1382899998.0
2007-12-07 18:20:00,0.7223,0.7224,0.72225,0.7223,1474099989.0
2007-12-07 18:21:00,0.7223,0.72235,0.72225,0.7223,1245799995.0
2007-12-07 18:22:00,0.72225,0.7223,0.7221,0.72225,1174500000.0
2007-12-07 18:23:00,0.72225,0.72225,0.72215,0.72215,1359500009.0
2007-12-07 18:24:00,0.7217,0.7217,0.7217,0.7217,1909699988.0
2007-12-07 18:25:00,0.7222,0.72225,0.72215,0.72225,1909699988.0
2007-12-07 18:26:00,0.72225,0.72225,0.72225,0.72225,1402000000.0
2007-12-07 18:27:00,0.72225,0.7223,0.7222,0.72225,1906299979.0
2007-12-07 18:28:00,0.72225,0.72225,0.72215,0.7222,1870399972.0
2007-12-07 18:29:00,0.7217,0.7218,0.7217,0.7218,1718800000.0
2007-12-07 18:30:00,0.7222,0.72225,0.72195,0.722,1718800000.0
2007-12-07 18:31:00,0.722,0.72215,0.7219,0.72195,1041600004.0
2007-12-07 18:32:00,0.72195,0.72205,0.7218,0.72205,1485900011.0
2007-12-07 18:33:00,0.722,0.7222,0.722,0.72215,1444500019.0
2007-12-07 18:34:00,0.72215,0.7222,0.72205,0.7222,886199995.0
2007-12-07 18:35:00,0.7222,0.7222,0.72215,0.72215,666799999.0
2007-12-07 18:36:00,0.72215,0.72215,0.72205,0.7221,1572299990.0
2007-12-07 18:37:00,0.7221,0.7222,0.72205,0.7222,1409000002.0
2007-12-07 18:38:00,0.7222,0.72225,0.72215,0.7222,1348799999.0
2007-12-07 18:39:00,0.7222,0.7222,0.7221,0.7222,1521899994.0
2007-12-07 18:40:00,0.7222,0.72225,0.72215,0.7222,743899996.0
2007-12-07 18:41:00,0.7222,0.7222,0.7222,0.7222,409600000.0
2007-12-07 18:42:00,0.7222,0.72225,0.72215,0.7222,1781200005.0
2007-12-07 18:43:00,0.7222,0.72225,0.72215,0.72215,1062199997.0
2007-12-07 18:44:00,0.72215,0.72225,0.72215,0.72225,1136799994.0
2007-12-07 18:45:00,0.72225,0.72225,0.7222,0.7222,1201599978.0
2007-12-07 18:46:00,0.7226,0.7228,0.7226,0.7228,1200199989.0
2007-12-07 18:47:00,0.72225,0.72235,0.72225,0.7223,1200199989.0
2007-12-07 18:48:00,0.7223,0.7223,0.7222,0.72225,849600000.0
2007-12-07 18:49:00,0.72225,0.7224,0.72225,0.72225,1055999990.0
2007-12-07 18:50:00,0.72225,0.72235,0.7222,0.72235,1111000003.0
2007-12-07 18:51:00,0.72235,0.72245,0.72235,0.72235,939200007.0
2007-12-07 18:52:00,0.7224,0.72245,0.72235,0.72235,1166000003.0
2007-12-07 18:53:00,0.72235,0.7226,0.72235,0.7225,1641700018.0
2007-12-07 18:54:00,0.7225,0.72255,0.72245,0.72255,546400000.0
2007-12-07 18:55:00,0.72255,0.7226,0.72255,0.72255,1014499999.0
2007-12-07 18:56:00,0.7226,0.72265,0.7225,0.7226,669500000.0
2007-12-07 18:57:00,0.7226,0.72265,0.72255,0.7226,1217499991.0
2007-12-07 18:58:00,0.7226,0.7226,0.7226,0.7226,422400000.0
2007-12-07 18:59:00,0.7226,0.72275,0.7226,0.72265,865600000.0
2007-12-07 19:00:00,0.72265,0.72265,0.72255,0.72255,814000004.0
2007-12-07 19:01:00,0.7226,0.7226,0.72255,0.72255,813199997.0
2007-12-07 19:02:00,0.72255,0.72255,0.7225,0.72255,444800000.0
2007-12-07 19:03:00,0.72255,0.72255,0.72245,0.7225,1109899994.0
2007-12-07 19:04:00,0.7225,0.7225,0.7224,0.7225,883599995.0
2007-12-07 19:05:00,0.7225,0.7225,0.7224,0.7225,691599987.0
2007-12-07 19:06:00,0.7225,0.7225,0.72245,0.72245,219099996.0
2007-12-07 19:07:00,0.72245,0.72245,0.7224,0.7224,510399994.0
2007-12-07 19:08:00,0.7224,0.72245,0.7224,0.72245,211200000.0
2007-12-07 19:09:00,0.72245,0.7225,0.7222,0.7222,1012600007.0
2007-12-07 19:10:00,0.7222,0.72235,0.72215,0.7222,1126699995.0
2007-12-07 19:11:00,0.7222,0.7223,0.7222,0.7222,718499999.0
2007-12-07 19:12:00,0.72225,0.72225,0.7222,0.7222,657500000.0
2007-12-07 19:13:00,0.7222,0.72225,0.7219,0.72195,1001499995.0
2007-12-07 19:14:00,0.72195,0.72195,0.72155,0.7216,965699999.0
2007-12-07 19:15:00,0.7216,0.7217,0.72155,0.7216,929950001.0
2007-12-07 19:16:00,0.7216,0.7217,0.72155,0.7217,890200007.0
2007-12-07 19:17:00,0.7217,0.7217,0.72165,0.7217,702899999.0
2007-12-07 19:18:00,0.7217,0.7217,0.7216,0.7216,708000000.0
2007-12-07 19:19:00,0.7216,0.7217,0.7216,0.72165,450600000.0
2007-12-07 19:20:00,0.72165,0.72175,0.7216,0.72175,782799998.0
2007-12-07 19:21:00,0.72175,0.72185,0.7217,0.7218,1624100001.0
2007-12-07 19:22:00,0.7218,0.7219,0.72175,0.72185,1509099996.0
2007-12-07 19:23:00,0.7219,0.7219,0.72175,0.72185,1178799992.0
2007-12-07 19:24:00,0.7219,0.7219,0.72175,0.72175,545100000.0
2007-12-07 19:25:00,0.72175,0.72175,0.72165,0.72165,611500000.0
2007-12-07 19:26:00,0.72165,0.72175,0.7216,0.7217,1425800005.0
2007-12-07 19:27:00,0.7217,0.7217,0.72165,0.7217,552200003.0
2007-12-07 19:28:00,0.7217,0.72175,0.72165,0.72175,450400000.0
2007-12-07 19:29:00,0.72175,0.72195,0.72165,0.72195,1547299987.0
2007-12-07 19:30:00,0.72195,0.722,0.7219,0.7219,1231700000.0
2007-12-07 19:31:00,0.72195,0.72195,0.7219,0.72195,900900000.0
2007-12-07 19:32:00,0.72195,0.7221,0.7219,0.72205,640799997.0
2007-12-07 19:33:00,0.7221,0.7222,0.72205,0.72215,573400000.0
2007-12-07 19:34:00,0.72215,0.7222,0.7221,0.72215,723799998.0
2007-12-07 19:35:00,0.72215,0.7223,0.72215,0.72225,832300000.0
2007-12-07 19:36:00,0.72225,0.7224,0.7222,0.7224,962700002.0
2007-12-07 19:37:00,0.7224,0.7225,0.7223,0.7225,927799998.0
2007-12-07 19:38:00,0.7225,0.72255,0.7224,0.72245,1672799991.0
2007-12-07 19:39:00,0.7224,0.72255,0.7224,0.7224,880900000.0
2007-12-07 19:40:00,0.7224,0.7225,0.7224,0.7225,243200000.0
2007-12-07 19:41:00,0.7225,0.7225,0.72245,0.7225,266400001.0
2007-12-07 19:42:00,0.7225,0.72255,0.72245,0.7225,407700006.0
2007-12-07 19:43:00,0.7225,0.7227,0.72245,0.7227,1187100002.0
2007-12-07 19:44:00,0.7227,0.7227,0.7226,0.72265,526300000.0
2007-12-07 19:45:00,0.7226,0.7228,0.7226,0.7228,1081299983.0
2007-12-07 19:46:00,0.7228,0.7229,0.72275,0.7228,1687299991.0
2007-12-07 19:47:00,0.7228,0.72285,0.72265,0.7228,971400000.0
2007-12-07 19:48:00,0.7228,0.72285,0.72275,0.72285,316000000.0
2007-12-07 19:49:00,0.72285,0.72285,0.7228,0.72285,504800000.0
2007-12-07 19:50:00,0.72285,0.72285,0.72285,0.72285,332000000.0
2007-12-07 19:51:00,0.72285,0.7229,0.72285,0.7229,749599994.0
2007-12-07 19:52:00,0.7229,0.7229,0.7226,0.72265,1332399998.0
2007-12-07 19:53:00,0.7227,0.72275,0.72265,0.7227,416899990.0
2007-12-07 19:54:00,0.72265,0.7229,0.72265,0.7229,854799996.0
2007-12-07 19:55:00,0.7229,0.7229,0.72275,0.72285,748499999.0
2007-12-07 19:56:00,0.72285,0.7229,0.7228,0.7229,651300003.0
2007-12-07 19:57:00,0.7229,0.72305,0.72285,0.72305,1458600005.0
2007-12-07 19:58:00,0.7214,0.7215,0.7214,0.7214,1813100026.0
2007-12-07 19:59:00,0.7231,0.7232,0.7229,0.72295,1813100026.0
2007-12-07 20:00:00,0.72295,0.723,0.72275,0.72275,1821899984.0
2007-12-07 20:01:00,0.7213,0.7214,0.7213,0.7213,1160899992.0
2007-12-07 20:02:00,0.72265,0.7227,0.72255,0.7226,1160899992.0
2007-12-07 20:03:00,0.7226,0.7226,0.72255,0.72255,973600009.0
2007-12-07 20:04:00,0.72255,0.7226,0.7225,0.72255,564400001.0
2007-12-07 20:05:00,0.7225,0.72265,0.7225,0.72255,702599999.0
2007-12-07 20:06:00,0.72255,0.7226,0.72255,0.7226,189499999.0
2007-12-07 20:07:00,0.7226,0.7226,0.72255,0.72255,155100000.0
2007-12-07 20:08:00,0.72255,0.72275,0.72255,0.72265,1239600000.0
2007-12-07 20:09:00,0.7226,0.72265,0.7226,0.7226,365800000.0
2007-12-07 20:10:00,0.7226,0.7227,0.72255,0.72265,888900004.0
2007-12-07 20:11:00,0.72265,0.72265,0.72245,0.72245,817500005.0
2007-12-07 20:12:00,0.72245,0.72255,0.72225,0.72225,536499999.0
2007-12-07 20:13:00,0.72225,0.72235,0.722,0.722,1362700003.0
2007-12-07 20:14:00,0.722,0.72215,0.722,0.72215,1213999978.0
2007-12-07 20:15:00,0.7222,0.72225,0.72215,0.7222,1293600000.0
2007-12-07 20:16:00,0.7222,0.72235,0.7222,0.7223,967799996.0
2007-12-07 20:17:00,0.7223,0.7224,0.7223,0.72235,774599996.0
2007-12-07 20:18:00,0.72235,0.7224,0.7223,0.72235,805399997.0
2007-12-07 20:19:00,0.7223,0.7224,0.7223,0.7224,1094600004.0
2007-12-07 20:20:00,0.7224,0.7225,0.7224,0.7225,688999996.0
2007-12-07 20:21:00,0.7225,0.72265,0.7225,0.72255,1858599999.0
2007-12-07 20:22:00,0.72255,0.7228,0.72255,0.7227,1538099999.0
2007-12-07 20:23:00,0.7227,0.72275,0.72265,0.7227,1403200001.0
2007-12-07 20:24:00,0.72265,0.7227,0.72255,0.7227,1522099999.0
2007-12-07 20:25:00,0.7227,0.72295,0.72265,0.7229,1049799995.0
2007-12-07 20:26:00,0.7229,0.72295,0.72285,0.72285,984800000.0
2007-12-07 20:27:00,0.72285,0.7229,0.7228,0.72285,1816799999.0
2007-12-07 20:28:00,0.72285,0.72285,0.72265,0.7228,949800000.0
2007-12-07 20:29:00,0.7228,0.7229,0.72275,0.7229,851799994.0
2007-12-07 20:30:00,0.7229,0.7229,0.72285,0.7229,82400000.0
2007-12-07 20:31:00,0.7229,0.7229,0.72275,0.72275,338900000.0
2007-12-07 20:32:00,0.72275,0.7228,0.7224,0.7224,468000000.0
2007-12-07 20:33:00,0.7224,0.72255,0.72235,0.72255,620000000.0
2007-12-07 20:34:00,0.72255,0.72255,0.72225,0.72225,1169199989.0
2007-12-07 20:35:00,0.72235,0.72245,0.72225,0.72245,637099998.0
2007-12-07 20:36:00,0.72245,0.72245,0.72225,0.7224,1005099995.0
2007-12-07 20:37:00,0.7224,0.7224,0.7223,0.72235,985099999.0
2007-12-07 20:38:00,0.7224,0.7225,0.72235,0.7224,1347000002.0
2007-12-07 20:39:00,0.7224,0.7224,0.7223,0.72235,1621100005.0
2007-12-07 20:40:00,0.72235,0.7224,0.7223,0.7223,889600000.0
2007-12-07 20:41:00,0.7223,0.7223,0.72215,0.72215,822799991.0
2007-12-07 20:42:00,0.72215,0.7222,0.72215,0.72215,489800000.0
2007-12-07 20:43:00,0.72215,0.72215,0.7221,0.72215,998400000.0
2007-12-07 20:44:00,0.72215,0.7223,0.72215,0.7222,660800000.0
2007-12-07 20:45:00,0.7222,0.72225,0.72215,0.7222,1375700015.0
2007-12-07 20:46:00,0.7222,0.72225,0.72215,0.7222,996200011.0
2007-12-07 20:47:00,0.7222,0.7223,0.722,0.72215,1665900012.0
2007-12-07 20:48:00,0.72215,0.72215,0.72205,0.72205,605699999.0
2007-12-07 20:49:00,0.7221,0.72215,0.7221,0.72215,152800000.0
2007-12-07 20:50:00,0.72215,0.72215,0.72195,0.722,1051500000.0
2007-12-07 20:51:00,0.72195,0.722,0.72195,0.722,924300002.0
2007-12-07 20:52:00,0.722,0.722,0.7219,0.72195,216100000.0
2007-12-07 20:53:00,0.72195,0.72195,0.7218,0.7219,620200008.0
2007-12-07 20:54:00,0.7219,0.7219,0.72145,0.7215,1375100007.0
2007-12-07 20:55:00,0.72155,0.7217,0.72145,0.7216,1033200003.0
2007-12-07 20:56:00,0.7216,0.7216,0.72155,0.72155,258400000.0
2007-12-07 20:57:00,0.72155,0.7216,0.7215,0.7216,702400000.0
2007-12-07 20:58:00,0.7216,0.7216,0.7215,0.7215,1236800004.0
2007-12-07 20:59:00,0.7215,0.72155,0.7215,0.72155,344000000.0
2007-12-07 21:00:00,0.72155,0.72155,0.7215,0.7215,200000000.0
2007-12-07 21:01:00,0.7215,0.7215,0.72135,0.7214,1697000003.0
2007-12-07 21:02:00,0.7214,0.72145,0.72125,0.7214,884100003.0
2007-12-07 21:03:00,0.7214,0.72145,0.7214,0.72145,152800000.0
2007-12-07 21:04:00,0.72145,0.72145,0.7214,0.7214,387200000.0
2007-12-07 21:05:00,0.7214,0.7214,0.72135,0.72135,192400000.0
2007-12-07 21:06:00,0.72135,0.7214,0.7213,0.7214,565999991.0
2007-12-07 21:07:00,0.7214,0.7214,0.72135,0.7214,578600011.0
2007-12-07 21:08:00,0.7214,0.72145,0.7214,0.7214,245200000.0
2007-12-07 21:09:00,0.7214,0.72145,0.7214,0.72145,134300000.0
2007-12-07 21:10:00,0.72145,0.72145,0.7214,0.72145,302300000.0
2007-12-07 21:11:00,0.72145,0.72145,0.72145,0.72145,344000000.0
2007-12-07 21:12:00,0.72145,0.72145,0.7214,0.72145,295800000.0
2007-12-07 21:13:00,0.7214,0.72145,0.7214,0.7214,238500000.0
2007-12-07 21:14:00,0.7215,0.72165,0.7215,0.72155,583200000.0
2007-12-07 21:15:00,0.72155,0.72155,0.7215,0.7215,259200001.0
2007-12-07 21:16:00,0.72155,0.72155,0.72155,0.72155,254600000.0
2007-12-07 21:17:00,0.72155,0.72155,0.7215,0.72155,320800000.0
2007-12-07 21:18:00,0.72155,0.7216,0.72145,0.7215,903299997.0
2007-12-07 21:19:00,0.7215,0.7215,0.72145,0.7215,393600000.0
2007-12-07 21:20:00,0.7215,0.7215,0.72135,0.72135,1327000012.0
2007-12-07 21:21:00,0.72135,0.72145,0.72135,0.72145,439200008.0
2007-12-07 21:22:00,0.72145,0.72145,0.7213,0.72135,707300002.0
2007-12-07 21:23:00,0.7214,0.72145,0.72135,0.72135,912200000.0
2007-12-07 21:24:00,0.72135,0.7214,0.7213,0.7213,759199997.0
2007-12-07 21:25:00,0.72135,0.7214,0.7213,0.7214,540600003.0
2007-12-07 21:26:00,0.72135,0.7214,0.7213,0.7214,803600004.0
2007-12-07 21:27:00,0.72135,0.72145,0.72135,0.72135,489600002.0
2007-12-07 21:28:00,0.72135,0.7214,0.72135,0.7214,292000000.0
2007-12-07 21:29:00,0.7214,0.7215,0.7214,0.7215,320500000.0
2007-12-07 21:30:00,0.7215,0.72155,0.72135,0.7214,957899997.0
2007-12-07 21:31:00,0.7214,0.7215,0.72135,0.7214,1055399987.0
2007-12-07 21:32:00,0.72135,0.7214,0.72135,0.7214,375999999.0
2007-12-07 21:33:00,0.7214,0.7214,0.7213,0.7214,151000002.0
2007-12-07 21:34:00,0.7214,0.7214,0.72135,0.7214,404200002.0
2007-12-07 21:35:00,0.7214,0.7214,0.72125,0.7213,482099997.0
2007-12-07 21:36:00,0.72125,0.7214,0.7212,0.7212,266699995.0
2007-12-07 21:37:00,0.72125,0.7213,0.7212,0.72125,1049100001.0
2007-12-07 21:38:00,0.72125,0.72135,0.72125,0.7213,498899998.0
2007-12-07 21:39:00,0.7213,0.7213,0.7212,0.72125,925099995.0
2007-12-07 21:40:00,0.72125,0.7213,0.7212,0.72125,648800000.0
2007-12-07 21:41:00,0.72125,0.7213,0.72125,0.7213,109600000.0
2007-12-07 21:42:00,0.7213,0.7214,0.72125,0.7213,576199998.0
2007-12-07 21:43:00,0.7213,0.7214,0.72125,0.72135,728799993.0
2007-12-07 21:44:00,0.72135,0.72135,0.72135,0.72135,343999996.0
2007-12-07 21:45:00,0.7214,0.7214,0.7213,0.72135,247200000.0
2007-12-07 21:46:00,0.72135,0.7214,0.72135,0.7214,240799999.0
2007-12-07 21:47:00,0.7214,0.72145,0.7213,0.7214,500800000.0
2007-12-07 21:48:00,0.7214,0.7214,0.72135,0.72135,88000000.0
2007-12-07 21:49:00,0.72135,0.72135,0.7213,0.7213,40400000.0
2007-12-07 21:50:00,0.72135,0.72135,0.7213,0.72135,398599991.0
2007-12-07 21:51:00,0.72135,0.72135,0.72125,0.7213,219700000.0
2007-12-07 21:52:00,0.72125,0.72135,0.72125,0.72135,936500016.0
2007-12-07 21:53:00,0.72135,0.72135,0.7213,0.7213,252800000.0
2007-12-07 21:54:00,0.7213,0.72135,0.72115,0.7213,320400001.0
2007-12-07 21:55:00,0.7213,0.72135,0.7213,0.7213,169600000.0
2007-12-07 21:56:00,0.7213,0.72135,0.72125,0.72125,145000000.0
2007-12-07 21:57:00,0.7212,0.72125,0.72115,0.7212,995700002.0
2007-12-07 21:58:00,0.7212,0.7212,0.72115,0.7212,182600001.0
2007-12-07 21:59:00,0.7212,0.7213,0.72115,0.72125,811700012.0
2007-12-07 22:00:00,0.7213,0.72135,0.72125,0.7213,740100003.0
2007-12-07 22:01:00,0.72125,0.72135,0.7212,0.7213,891200003.0
2007-12-07 22:02:00,0.72135,0.72135,0.7212,0.72135,625599992.0
2007-12-07 22:03:00,0.72135,0.72135,0.72125,0.72125,476000000.0
2007-12-07 22:04:00,0.72125,0.7213,0.72115,0.7212,1320100011.0
2007-12-07 22:05:00,0.72125,0.7213,0.7212,0.72125,666099989.0
2007-12-07 22:06:00,0.72125,0.7213,0.72125,0.7213,292999997.0
2007-12-07 22:07:00,0.7213,0.7213,0.72125,0.7213,548100009.0
2007-12-07 22:08:00,0.7213,0.72135,0.72115,0.7212,521800008.0
2007-12-07 22:09:00,0.72115,0.7212,0.7211,0.7211,428400000.0
2007-12-07 22:10:00,0.7211,0.72125,0.7211,0.7212,295099997.0
2007-12-07 22:11:00,0.7212,0.7213,0.7212,0.7213,961000001.0
2007-12-07 22:12:00,0.7213,0.7213,0.7212,0.7213,565299997.0
2007-12-07 22:13:00,0.7213,0.7213,0.7212,0.7212,408300002.0
2007-12-07 22:14:00,0.72125,0.7213,0.72115,0.72125,772599994.0
2007-12-07 22:15:00,0.72125,0.72125,0.7209,0.7211,516000000.0
2007-12-07 22:16:00,0.72105,0.72115,0.72105,0.72115,1073399995.0
2007-12-07 22:17:00,0.7211,0.72115,0.721,0.72105,123400000.0
2007-12-07 22:18:00,0.72105,0.7211,0.72095,0.72105,497600004.0
2007-12-07 22:19:00,0.72105,0.7211,0.721,0.72105,588200002.0
2007-12-07 22:20:00,0.7211,0.7212,0.72105,0.7212,400799998.0
2007-12-07 22:21:00,0.7212,0.7212,0.7212,0.7212,73600000.0
2007-12-07 22:22:00,0.7212,0.72125,0.7212,0.72125,164800000.0
2007-12-07 22:23:00,0.72125,0.7213,0.72125,0.7213,49600000.0
2007-12-07 22:24:00,0.7213,0.7213,0.7212,0.7212,395200003.0
2007-12-07 22:25:00,0.7212,0.7213,0.7212,0.7213,458399998.0
2007-12-07 22:26:00,0.7213,0.72135,0.72125,0.7213,650400001.0
2007-12-07 22:27:00,0.7213,0.72135,0.7213,0.7213,308500003.0
2007-12-07 22:28:00,0.72135,0.72135,0.72125,0.7213,394800002.0
2007-12-07 22:29:00,0.7213,0.7213,0.72125,0.72125,48000002.0
2007-12-07 22:30:00,0.7212,0.7213,0.72115,0.72125,256799992.0
2007-12-07 22:31:00,0.7212,0.7213,0.7211,0.7212,223800000.0
2007-12-07 22:32:00,0.7212,0.7212,0.7212,0.7212,159200000.0
2007-12-07 22:33:00,0.7212,0.7212,0.721,0.721,872900014.0
2007-12-07 22:34:00,0.721,0.7211,0.721,0.7211,276899998.0
2007-12-07 22:35:00,0.7211,0.7211,0.721,0.72105,159199997.0
2007-12-07 22:36:00,0.7211,0.7212,0.721,0.72105,285400002.0
2007-12-07 22:37:00,0.721,0.7211,0.721,0.7211,174400000.0
2007-12-07 22:38:00,0.7211,0.7211,0.72105,0.72105,98700000.0
2007-12-07 22:39:00,0.7211,0.7211,0.721,0.72105,209399999.0
2007-12-07 22:40:00,0.72105,0.7211,0.721,0.72105,261200005.0
2007-12-07 22:41:00,0.7211,0.7211,0.721,0.7211,201700001.0
2007-12-07 22:42:00,0.72105,0.7211,0.721,0.72105,150900000.0
2007-12-07 22:43:00,0.721,0.72105,0.7209,0.72105,138100001.0
2007-12-07 22:44:00,0.72105,0.72105,0.721,0.72105,96000000.0
2007-12-07 22:45:00,0.72105,0.72105,0.721,0.72105,208400004.0
2007-12-07 22:46:00,0.72105,0.7211,0.72105,0.7211,27100000.0
2007-12-07 22:47:00,0.7211,0.7211,0.72105,0.72105,133400000.0
2007-12-07 22:48:00,0.72105,0.7211,0.721,0.721,229199996.0
2007-12-07 22:49:00,0.721,0.7212,0.721,0.7212,701199995.0
2007-12-07 22:50:00,0.7212,0.72125,0.7212,0.7212,191200000.0
2007-12-07 22:51:00,0.7212,0.72125,0.72115,0.7212,144000004.0
2007-12-07 22:52:00,0.7212,0.72125,0.7212,0.72125,36300000.0
2007-12-07 22:53:00,0.72125,0.72125,0.7212,0.7212,67200000.0
2007-12-07 22:54:00,0.72125,0.72125,0.72115,0.7212,37650000.0
2007-12-07 22:55:00,0.7212,0.72125,0.7212,0.72125,111900000.0
2007-12-07 22:56:00,0.72125,0.72125,0.72125,0.72125,30800000.0
2007-12-07 22:57:00,0.72125,0.72125,0.72115,0.72125,62800000.0
2007-12-07 22:58:00,0.72125,0.72125,0.7212,0.7212,20400000.0
2007-12-07 22:59:00,0.7212,0.7212,0.7212,0.7212,67200000.0
2007-12-07 23:00:00,0.7212,0.72125,0.72115,0.7212,581100000.0
2007-12-07 23:01:00,0.72103,0.72112,0.72101,0.72112,209900003.0
2007-12-07 23:02:00,0.7211,0.72117,0.72109,0.72115,224300004.0
2007-12-07 23:03:00,0.721,0.72115,0.7209,0.7209,155899999.0
2007-12-07 23:04:00,0.72083,0.72105,0.72081,0.72089,257000001.0
2007-12-07 23:05:00,0.72093,0.72112,0.72091,0.7211,342799996.0
2007-12-07 23:06:00,0.72113,0.72122,0.72112,0.72119,395199995.0
2007-12-07 23:07:00,0.72113,0.72118,0.72096,0.72118,474399993.0
2007-12-07 23:08:00,0.72116,0.72116,0.72106,0.7211,210999996.0
2007-12-07 23:09:00,0.72115,0.72136,0.72105,0.72105,879399992.0
2007-12-07 23:10:00,0.72121,0.72123,0.72116,0.72116,393599995.0
2007-12-07 23:11:00,0.72122,0.72127,0.72118,0.7212,402200002.0
2007-12-07 23:12:00,0.72118,0.72128,0.72115,0.72115,920800000.0
2007-12-07 23:13:00,0.72114,0.72125,0.72107,0.72121,592499996.0
2007-12-07 23:14:00,0.7212,0.7212,0.72108,0.72108,616900000.0
2007-12-07 23:15:00,0.72108,0.72116,0.72106,0.72107,576699999.0
2007-12-07 23:16:00,0.72108,0.72116,0.72108,0.72114,942900001.0
2007-12-07 23:17:00,0.72111,0.72118,0.72106,0.72115,947000008.0
2007-12-07 23:18:00,0.72118,0.72125,0.72103,0.72113,1582500000.0
2007-12-07 23:19:00,0.72112,0.72122,0.72107,0.72118,661299999.0
2007-12-07 23:20:00,0.72118,0.72125,0.72113,0.72113,588799996.0
2007-12-07 23:21:00,0.72115,0.72124,0.72104,0.72115,923200000.0
2007-12-07 23:22:00,0.72117,0.72133,0.72117,0.72122,466599999.0
2007-12-07 23:23:00,0.72122,0.72124,0.72109,0.72113,782999999.0
2007-12-07 23:24:00,0.7211,0.72126,0.7211,0.72125,510100000.0
2007-12-07 23:25:00,0.72122,0.72129,0.7211,0.7211,779399999.0
2007-12-07 23:26:00,0.72111,0.72114,0.72109,0.72114,303599997.0
2007-12-07 23:27:00,0.72115,0.72118,0.72103,0.72103,801100002.0
2007-12-07 23:28:00,0.72107,0.72123,0.72107,0.72119,219800002.0
2007-12-07 23:29:00,0.72113,0.72113,0.72091,0.72107,162899998.0
2007-12-07 23:30:00,0.72107,0.72117,0.72107,0.7211,1040400000.0
2007-12-07 23:31:00,0.72107,0.72117,0.72106,0.72107,769500001.0
2007-12-07 23:32:00,0.72105,0.72111,0.721,0.72103,532600001.0
2007-12-07 23:33:00,0.72106,0.72109,0.72098,0.72109,428899999.0
2007-12-07 23:34:00,0.72107,0.7212,0.721,0.7212,447599995.0
2007-12-07 23:35:00,0.72124,0.72132,0.72122,0.72125,95000002.0
2007-12-07 23:36:00,0.72123,0.72156,0.72123,0.72152,121700001.0
2007-12-07 23:37:00,0.7216,0.72169,0.72151,0.72151,230700000.0
2007-12-07 23:38:00,0.72166,0.72168,0.72152,0.7216,226600000.0
2007-12-07 23:39:00,0.72158,0.72164,0.72151,0.72164,78700000.0
2007-12-07 23:40:00,0.72161,0.72161,0.72143,0.72143,93400001.0
2007-12-07 23:41:00,0.72139,0.72147,0.72139,0.72145,54800000.0
2007-12-07 23:42:00,0.7215,0.72165,0.72149,0.7215,1332900007.0
2007-12-07 23:43:00,0.72145,0.72151,0.7214,0.7215,1980299992.0
2007-12-07 23:44:00,0.72144,0.72146,0.72135,0.72141,375099994.0
2007-12-07 23:45:00,0.7214,0.72149,0.72134,0.72147,193199999.0
2007-12-07 23:46:00,0.72152,0.72167,0.72143,0.72162,610700001.0
2007-12-07 23:47:00,0.72163,0.72168,0.72152,0.72168,809099990.0
2007-12-07 23:48:00,0.72157,0.72158,0.72151,0.72152,651400000.0
2007-12-07 23:49:00,0.72153,0.72156,0.72149,0.7215,286900001.0
2007-12-07 23:50:00,0.72147,0.72159,0.72147,0.72153,684900000.0
2007-12-07 23:51:00,0.72157,0.72157,0.72141,0.72151,372499998.0
2007-12-07 23:52:00,0.72152,0.7217,0.72152,0.7217,373499999.0
2007-12-07 23:53:00,0.72175,0.72175,0.72165,0.72168,663499995.0
2007-12-07 23:54:00,0.72168,0.72169,0.72153,0.72159,1105500010.0
2007-12-07 23:55:00,0.72158,0.72167,0.72157,0.72159,595000001.0
2007-12-07 23:56:00,0.72158,0.72165,0.72156,0.72165,1095299997.0
2007-12-07 23:57:00,0.72162,0.72168,0.72156,0.7216,336099997.0
2007-12-07 23:58:00,0.72161,0.72167,0.72157,0.72159,536400002.0
2007-12-07 23:59:00,0.72159,0.7217,0.72154,0.72156,1328500003.0
2007-12-10 00:00:00,0.7215,0.72167,0.7215,0.72167,370700002.0
2007-12-10 00:01:00,0.72147,0.72158,0.72121,0.72158,292600002.0
2007-12-10 00:02:00,0.72169,0.72169,0.72151,0.72157,700299990.0
2007-12-10 00:03:00,0.72151,0.72162,0.72151,0.72162,316800000.0
2007-12-10 00:04:00,0.72157,0.72164,0.72146,0.72146,254300000.0
2007-12-10 00:05:00,0.72137,0.72145,0.72128,0.72133,97700000.0
2007-12-10 00:06:00,0.72142,0.72142,0.72128,0.72133,453199997.0
2007-12-10 00:07:00,0.72137,0.72146,0.72126,0.72133,299999995.0
2007-12-10 00:08:00,0.72143,0.72156,0.72137,0.72137,726800004.0
2007-12-10 00:09:00,0.72137,0.72137,0.72115,0.72127,554300003.0
2007-12-10 00:10:00,0.7213,0.72144,0.72124,0.7213,188300001.0
2007-12-10 00:11:00,0.72124,0.72133,0.72113,0.72122,222400003.0
2007-12-10 00:12:00,0.72138,0.72156,0.72138,0.72145,362399999.0
2007-12-10 00:13:00,0.7215,0.7215,0.7215,0.7215,1049600000.0
2007-12-10 00:14:00,0.7215,0.7215,0.7215,0.7215,1295200000.0
2007-12-10 00:16:00,0.7216,0.7216,0.7214,0.7215,1178700000.0
2007-12-10 00:17:00,0.7215,0.7217,0.7215,0.7217,1030800000.0
2007-12-10 00:18:00,0.7216,0.7217,0.7213,0.7213,890100000.0
2007-12-10 00:19:00,0.7213,0.7214,0.7213,0.7213,73000000.0
2007-12-10 00:20:00,0.7209,0.721,0.7209,0.7209,1259800000.0
2007-12-10 00:22:00,0.7213,0.7213,0.7213,0.7213,1259800000.0
2007-12-10 00:23:00,0.7207,0.7208,0.7207,0.7208,1825100000.0
2007-12-10 00:24:00,0.7207,0.7208,0.7207,0.7208,1825100000.0
2007-12-10 00:26:00,0.7209,0.7209,0.7208,0.7208,1825100000.0
2007-12-10 00:27:00,0.7212,0.7212,0.7211,0.7211,1825100000.0
2007-12-10 00:28:00,0.7209,0.7209,0.7208,0.7208,1060800000.0
2007-12-10 00:30:00,0.7207,0.7208,0.7207,0.7207,1060800000.0
2007-12-10 00:32:00,0.721,0.721,0.721,0.721,1060800000.0
2007-12-10 00:33:00,0.721,0.721,0.721,0.721,353600000.0
2007-12-10 00:36:00,0.7212,0.7212,0.7211,0.7211,230400000.0
2007-12-10 00:37:00,0.7212,0.72125,0.7211,0.72125,95200000.0
2007-12-10 00:38:00,0.72125,0.72125,0.72115,0.7212,57600000.0
2007-12-10 00:39:00,0.72115,0.72125,0.72115,0.72115,82600000.0
2007-12-10 00:40:00,0.72125,0.72125,0.72115,0.72125,384000000.0
2007-12-10 00:41:00,0.72125,0.72125,0.7212,0.72125,28800000.0
2007-12-10 00:42:00,0.72125,0.72125,0.72095,0.72115,492000000.0
2007-12-10 00:43:00,0.7212,0.7212,0.72105,0.72115,373900000.0
2007-12-10 00:44:00,0.72115,0.7212,0.721,0.721,198399999.0
2007-12-10 00:46:00,0.72095,0.72095,0.72055,0.7207,1007200000.0
2007-12-10 00:47:00,0.7207,0.72095,0.7207,0.7209,1666400000.0
2007-12-10 00:48:00,0.7209,0.721,0.7208,0.72095,1607000010.0
2007-12-10 00:49:00,0.72095,0.721,0.72085,0.721,1314200056.0
2007-12-10 00:50:00,0.72095,0.72105,0.7207,0.7207,773000000.0
2007-12-10 00:51:00,0.7207,0.72085,0.7207,0.72075,1504899993.0
2007-12-10 00:52:00,0.72085,0.72095,0.72075,0.7209,832600000.0
2007-12-10 00:53:00,0.7209,0.72095,0.72085,0.72095,682400000.0
2007-12-10 00:54:00,0.72085,0.72095,0.72065,0.72075,876000000.0
2007-12-10 00:55:00,0.72075,0.72095,0.72065,0.72075,776000000.0
2007-12-10 00:56:00,0.72065,0.72095,0.72065,0.72095,251200000.0
2007-12-10 00:57:00,0.72095,0.72095,0.72085,0.72095,796000000.0
2007-12-10 00:58:00,0.72095,0.72095,0.7207,0.7208,1573600000.0
2007-12-10 00:59:00,0.7207,0.7208,0.7207,0.7208,175200000.0
2007-12-10 01:00:00,0.7208,0.72095,0.7208,0.72095,510400000.0
2007-12-10 01:01:00,0.72095,0.72095,0.72075,0.72075,780200000.0
2007-12-10 01:02:00,0.72075,0.72085,0.72075,0.72085,853600000.0
2007-12-10 01:03:00,0.72085,0.7209,0.72075,0.72085,833100000.0
2007-12-10 01:04:00,0.72085,0.7209,0.72085,0.7209,959200000.0
2007-12-10 01:05:00,0.7209,0.7209,0.72085,0.7209,968400000.0
2007-12-10 01:06:00,0.7209,0.72095,0.72085,0.72085,1221600000.0
2007-12-10 01:07:00,0.72085,0.72085,0.7208,0.7208,353600000.0
2007-12-10 01:08:00,0.7208,0.7208,0.7208,0.7208,136000000.0
2007-12-10 01:09:00,0.7208,0.72085,0.72075,0.7208,138100000.0
2007-12-10 01:10:00,0.7208,0.72085,0.7208,0.72085,107500000.0
2007-12-10 01:11:00,0.72075,0.72105,0.72075,0.72105,387500003.0
2007-12-10 01:12:00,0.72095,0.72115,0.72095,0.72115,90400000.0
2007-12-10 01:13:00,0.72115,0.72115,0.721,0.721,174200000.0
2007-12-10 01:14:00,0.721,0.72105,0.72095,0.72095,233200000.0
2007-12-10 01:15:00,0.7209,0.7211,0.72085,0.72095,183400000.0
2007-12-10 01:16:00,0.72095,0.72095,0.72085,0.72095,259500000.0
2007-12-10 01:17:00,0.72095,0.72115,0.72095,0.72095,136000000.0
2007-12-10 01:18:00,0.72095,0.72105,0.72095,0.721,41600000.0
2007-12-10 01:19:00,0.721,0.721,0.72075,0.72085,278400003.0
2007-12-10 01:20:00,0.72085,0.72085,0.72075,0.72085,319300001.0
2007-12-10 01:21:00,0.72085,0.72085,0.72075,0.72085,163200000.0
2007-12-10 01:22:00,0.72075,0.72085,0.72065,0.72065,178400000.0
2007-12-10 01:23:00,0.72065,0.7208,0.72065,0.7208,160800000.0
2007-12-10 01:24:00,0.7208,0.7208,0.7207,0.7208,45600000.0
2007-12-10 01:25:00,0.7208,0.7208,0.7207,0.7208,23200000.0
2007-12-10 01:26:00,0.72075,0.72085,0.72075,0.72085,44000000.0
2007-12-10 01:27:00,0.72085,0.7209,0.72075,0.7208,97600000.0
2007-12-10 01:28:00,0.72085,0.7209,0.7207,0.72085,520100000.0
2007-12-10 01:29:00,0.7209,0.7209,0.7207,0.7207,377200000.0
2007-12-10 01:30:00,0.7207,0.72075,0.7205,0.72055,449400002.0
2007-12-10 01:31:00,0.7206,0.7206,0.72045,0.7205,395199999.0
2007-12-10 01:32:00,0.7205,0.72065,0.72045,0.7206,260000000.0
2007-12-10 01:33:00,0.7206,0.72065,0.72045,0.72045,229400000.0
2007-12-10 01:34:00,0.72045,0.72045,0.72035,0.72045,156300000.0
2007-12-10 01:35:00,0.72045,0.7205,0.72045,0.72045,117600000.0
2007-12-10 01:36:00,0.7204,0.72045,0.72035,0.72045,97300000.0
2007-12-10 01:37:00,0.7204,0.72045,0.7203,0.7204,332800000.0
2007-12-10 01:38:00,0.72035,0.72045,0.72035,0.72045,284600000.0
2007-12-10 01:39:00,0.7205,0.7206,0.72045,0.72045,495200000.0
2007-12-10 01:40:00,0.72045,0.7206,0.72045,0.7205,401899996.0
2007-12-10 01:41:00,0.7205,0.72065,0.7205,0.72065,292300000.0
2007-12-10 01:42:00,0.72065,0.7207,0.7206,0.72065,147700000.0
2007-12-10 01:43:00,0.72065,0.72075,0.7206,0.72065,124000000.0
2007-12-10 01:44:00,0.72065,0.72075,0.7206,0.72065,232000000.0
2007-12-10 01:45:00,0.72065,0.72065,0.72055,0.72065,74500000.0
2007-12-10 01:46:00,0.7207,0.7208,0.7207,0.7208,48800000.0
2007-12-10 01:47:00,0.7208,0.7208,0.72065,0.7207,136800000.0
2007-12-10 01:48:00,0.7207,0.7207,0.7206,0.72065,127200000.0
2007-12-10 01:49:00,0.72065,0.72065,0.72045,0.72055,154099999.0
2007-12-10 01:50:00,0.72055,0.7206,0.72045,0.72055,131900000.0
2007-12-10 01:51:00,0.72055,0.7206,0.72055,0.72055,193600000.0
2007-12-10 01:52:00,0.72055,0.7206,0.72045,0.72055,325499995.0
2007-12-10 01:53:00,0.72055,0.72085,0.72055,0.72085,449800003.0
2007-12-10 01:54:00,0.72085,0.72085,0.72055,0.72075,251200000.0
2007-12-10 01:55:00,0.72075,0.72075,0.72055,0.72055,137600002.0
2007-12-10 01:56:00,0.72055,0.72065,0.72045,0.72065,400800000.0
2007-12-10 01:57:00,0.72065,0.72065,0.72055,0.72055,99200000.0
2007-12-10 01:58:00,0.72055,0.72075,0.72025,0.72065,707900014.0
2007-12-10 01:59:00,0.72065,0.72065,0.72055,0.72065,204799998.0
2007-12-10 02:00:00,0.72065,0.7207,0.72015,0.72045,168700000.0
2007-12-10 02:01:00,0.72045,0.72055,0.72045,0.72055,300000000.0
2007-12-10 02:02:00,0.72055,0.72065,0.72045,0.72055,458600016.0
2007-12-10 02:03:00,0.72055,0.72055,0.7204,0.72045,474800014.0
2007-12-10 02:04:00,0.72045,0.72055,0.72045,0.72055,553600000.0
2007-12-10 02:05:00,0.72055,0.72055,0.72045,0.72055,108800000.0
2007-12-10 02:06:00,0.72055,0.72055,0.72055,0.72055,64000000.0
2007-12-10 02:07:00,0.7204,0.72055,0.7204,0.72055,362399999.0
2007-12-10 02:08:00,0.72055,0.72055,0.7201,0.7201,155000000.0
2007-12-10 02:09:00,0.7201,0.72055,0.7201,0.72055,134900000.0
2007-12-10 02:10:00,0.72055,0.72065,0.7204,0.7205,263500000.0
2007-12-10 02:11:00,0.7205,0.72065,0.7205,0.72055,173800000.0
2007-12-10 02:12:00,0.7206,0.7207,0.72045,0.72065,96800000.0
2007-12-10 02:13:00,0.72065,0.72085,0.72055,0.72085,261100000.0
2007-12-10 02:14:00,0.72075,0.72085,0.7207,0.72075,249600000.0
2007-12-10 02:15:00,0.7207,0.7208,0.7207,0.7207,92600000.0
2007-12-10 02:16:00,0.7207,0.72075,0.72065,0.72075,47300000.0
2007-12-10 02:17:00,0.72075,0.7208,0.72075,0.7208,72900000.0
2007-12-10 02:18:00,0.7208,0.7208,0.7207,0.72075,71399999.0
2007-12-10 02:19:00,0.7207,0.7208,0.7207,0.7208,107000000.0
2007-12-10 02:20:00,0.7208,0.7208,0.7208,0.7208,23500000.0
2007-12-10 02:21:00,0.7208,0.7208,0.72075,0.7208,22900000.0
2007-12-10 02:22:00,0.7208,0.7208,0.7207,0.7207,48700000.0
2007-12-10 02:23:00,0.7208,0.7208,0.7207,0.72075,81900000.0
2007-12-10 02:24:00,0.7207,0.7208,0.7207,0.7208,67500000.0
2007-12-10 02:25:00,0.7208,0.7208,0.7207,0.7207,106100000.0
2007-12-10 02:26:00,0.72065,0.7208,0.72065,0.7208,81200000.0
2007-12-10 02:27:00,0.72075,0.7208,0.7207,0.7208,46700000.0
2007-12-10 02:28:00,0.7208,0.7208,0.7207,0.7207,62400000.0
2007-12-10 02:29:00,0.72075,0.72075,0.72035,0.72075,127300000.0
2007-12-10 02:30:00,0.7207,0.72085,0.72065,0.72085,453099989.0
2007-12-10 02:31:00,0.72085,0.72085,0.72065,0.72065,141600000.0
2007-12-10 02:32:00,0.72065,0.72085,0.72065,0.72075,218099999.0
2007-12-10 02:33:00,0.72075,0.7208,0.7207,0.72075,108100000.0
2007-12-10 02:34:00,0.72075,0.72075,0.72075,0.72075,16800000.0
2007-12-10 02:35:00,0.7207,0.72075,0.7207,0.7207,111200001.0
2007-12-10 02:36:00,0.7208,0.7208,0.72075,0.72075,11200000.0
2007-12-10 02:37:00,0.72075,0.72075,0.72075,0.72075,52800000.0
2007-12-10 02:38:00,0.7208,0.7208,0.72075,0.72075,49600000.0
2007-12-10 02:39:00,0.72075,0.72075,0.7207,0.7207,12000000.0
2007-12-10 02:40:00,0.7207,0.72075,0.7207,0.72075,50400000.0
2007-12-10 02:41:00,0.72075,0.72095,0.72075,0.72095,264000000.0
2007-12-10 02:42:00,0.72095,0.721,0.7209,0.72095,554800003.0
2007-12-10 02:43:00,0.72095,0.721,0.72095,0.72095,502399996.0
2007-12-10 02:44:00,0.72095,0.72095,0.72085,0.72085,251199997.0
2007-12-10 02:45:00,0.7209,0.7209,0.7206,0.7206,662799996.0
2007-12-10 02:46:00,0.72065,0.7208,0.7206,0.72075,459900000.0
2007-12-10 02:47:00,0.72075,0.72075,0.72055,0.72055,560100002.0
2007-12-10 02:48:00,0.72055,0.72065,0.7205,0.7206,460699998.0
2007-12-10 02:49:00,0.7206,0.7207,0.72055,0.72065,247600001.0
2007-12-10 02:50:00,0.72065,0.72075,0.7206,0.7207,744800000.0
2007-12-10 02:51:00,0.7207,0.7208,0.7206,0.7207,131200000.0
2007-12-10 02:52:00,0.7207,0.72085,0.7207,0.7208,76000000.0
2007-12-10 02:53:00,0.7208,0.7209,0.72075,0.7209,86600000.0
2007-12-10 02:54:00,0.7209,0.7209,0.7206,0.72065,710700010.0
2007-12-10 02:55:00,0.72065,0.72075,0.7206,0.72065,214399998.0
2007-12-10 02:56:00,0.7206,0.72075,0.7206,0.7207,555800001.0
2007-12-10 02:57:00,0.7207,0.72075,0.7206,0.72065,809099983.0
2007-12-10 02:58:00,0.7207,0.7207,0.7206,0.7207,731400000.0
2007-12-10 02:59:00,0.7207,0.7207,0.7206,0.72065,648900016.0
2007-12-10 03:00:00,0.72065,0.7207,0.7206,0.7206,1854200021.0
2007-12-10 03:01:00,0.72065,0.72065,0.7206,0.7206,331900000.0
2007-12-10 03:02:00,0.7206,0.72065,0.72055,0.72065,576300000.0
2007-12-10 03:03:00,0.72065,0.72065,0.7205,0.7205,487600001.0
2007-12-10 03:04:00,0.72055,0.72055,0.72045,0.72045,427199996.0
2007-12-10 03:05:00,0.72045,0.7205,0.72035,0.7204,597600003.0
2007-12-10 03:06:00,0.7204,0.72045,0.7203,0.72045,653300009.0
2007-12-10 03:07:00,0.72045,0.72045,0.72045,0.72045,140400005.0
2007-12-10 03:08:00,0.72045,0.72045,0.72035,0.72045,947599993.0
2007-12-10 03:09:00,0.72045,0.72045,0.72035,0.72045,374400000.0
2007-12-10 03:10:00,0.72035,0.72045,0.72035,0.72045,255899996.0
2007-12-10 03:11:00,0.7204,0.72045,0.7204,0.7204,263999999.0
2007-12-10 03:12:00,0.72045,0.72045,0.7204,0.72045,224600000.0
2007-12-10 03:13:00,0.72035,0.72045,0.7203,0.72045,194100001.0
2007-12-10 03:14:00,0.72045,0.72045,0.7203,0.72045,312100006.0
2007-12-10 03:15:00,0.72035,0.72045,0.7203,0.72045,238400004.0
2007-12-10 03:16:00,0.72045,0.72045,0.7204,0.7204,257000000.0
2007-12-10 03:17:00,0.72035,0.72045,0.72035,0.72045,117800000.0
2007-12-10 03:18:00,0.72045,0.72045,0.7204,0.72045,534999994.0
2007-12-10 03:19:00,0.72045,0.72045,0.7204,0.72045,710800000.0
2007-12-10 03:20:00,0.72045,0.72045,0.72035,0.72045,108000000.0
2007-12-10 03:21:00,0.72045,0.72045,0.72035,0.72045,646400000.0
2007-12-10 03:22:00,0.72045,0.72045,0.7204,0.72045,174600000.0
2007-12-10 03:23:00,0.72045,0.72045,0.72045,0.72045,165600000.0
2007-12-10 03:24:00,0.72045,0.72045,0.7204,0.72045,95100000.0
2007-12-10 03:25:00,0.7204,0.7205,0.7204,0.7205,237200000.0
2007-12-10 03:26:00,0.7205,0.7205,0.7204,0.7205,210500002.0
2007-12-10 03:27:00,0.7205,0.7205,0.72045,0.7205,51600000.0
2007-12-10 03:28:00,0.7205,0.7205,0.7204,0.7205,174399998.0
2007-12-10 03:29:00,0.7205,0.7205,0.72045,0.72045,92799999.0
2007-12-10 03:30:00,0.72045,0.7205,0.72045,0.7205,135999999.0
2007-12-10 03:31:00,0.7205,0.7205,0.72045,0.7205,76799999.0
2007-12-10 03:32:00,0.7205,0.7205,0.72045,0.7205,71600000.0
2007-12-10 03:33:00,0.7205,0.7205,0.72045,0.7205,107300000.0
2007-12-10 03:34:00,0.7205,0.7205,0.72045,0.72045,25300000.0
2007-12-10 03:35:00,0.72045,0.7205,0.7204,0.7204,263500001.0
2007-12-10 03:36:00,0.72045,0.7205,0.72045,0.7205,428800002.0
2007-12-10 03:37:00,0.7205,0.7205,0.7205,0.7205,56800000.0
2007-12-10 03:38:00,0.72045,0.7205,0.72045,0.72045,330399997.0
2007-12-10 03:39:00,0.7205,0.7205,0.72045,0.72045,208000000.0
2007-12-10 03:40:00,0.72045,0.72045,0.72045,0.72045,20000000.0
2007-12-10 03:41:00,0.72045,0.7205,0.72045,0.7205,120000000.0
2007-12-10 03:42:00,0.7205,0.7205,0.72045,0.72045,206400000.0
2007-12-10 03:43:00,0.7204,0.7206,0.7204,0.72055,276000011.0
2007-12-10 03:44:00,0.72045,0.72055,0.72045,0.72055,21600000.0
2007-12-10 03:45:00,0.72045,0.72055,0.72045,0.72055,448800001.0
2007-12-10 03:46:00,0.72045,0.7206,0.72045,0.72055,132000000.0
2007-12-10 03:47:00,0.7205,0.7205,0.72045,0.72045,120000001.0
2007-12-10 03:48:00,0.7205,0.72055,0.72045,0.72055,59100001.0
2007-12-10 03:49:00,0.72042,0.72045,0.72037,0.7204,286200000.0
2007-12-10 03:50:00,0.72065,0.72065,0.72055,0.72055,227999996.0
2007-12-10 03:51:00,0.7206,0.7206,0.72045,0.72045,925899998.0
2007-12-10 03:52:00,0.72045,0.7205,0.72045,0.7205,273600000.0
2007-12-10 03:53:00,0.7205,0.7205,0.7205,0.7205,224800000.0
2007-12-10 03:54:00,0.72045,0.72055,0.72045,0.7205,660600002.0
2007-12-10 03:55:00,0.7205,0.7205,0.72045,0.72045,857099994.0
2007-12-10 03:56:00,0.7205,0.7205,0.72045,0.7205,321499992.0
2007-12-10 03:57:00,0.72055,0.7206,0.7205,0.7206,155200000.0
2007-12-10 03:58:00,0.72055,0.72055,0.72045,0.7205,121600000.0
2007-12-10 03:59:00,0.7205,0.7205,0.7205,0.7205,104800000.0
2007-12-10 04:00:00,0.72045,0.7205,0.72045,0.72045,195200000.0
2007-12-10 04:01:00,0.7205,0.72055,0.7204,0.7205,423200000.0
2007-12-10 04:02:00,0.7206,0.7206,0.72045,0.72045,527900005.0
2007-12-10 04:03:00,0.72045,0.7205,0.72045,0.72045,1079200004.0
2007-12-10 04:04:00,0.72045,0.7205,0.7204,0.72045,1323600021.0
2007-12-10 04:05:00,0.7204,0.7205,0.7204,0.7205,523100004.0
2007-12-10 04:06:00,0.7205,0.7205,0.7204,0.7204,901600007.0
2007-12-10 04:07:00,0.7204,0.72045,0.7204,0.72045,947200000.0
2007-12-10 04:08:00,0.72045,0.72045,0.72035,0.72045,559999994.0
2007-12-10 04:09:00,0.72045,0.72055,0.72035,0.72055,230400000.0
2007-12-10 04:10:00,0.72055,0.72055,0.7204,0.7204,1326199968.0
2007-12-10 04:11:00,0.7204,0.72055,0.7204,0.72055,1236000019.0
2007-12-10 04:12:00,0.72055,0.72055,0.72055,0.72055,509600000.0
2007-12-10 04:13:00,0.72055,0.72055,0.7205,0.72055,120000000.0
2007-12-10 04:14:00,0.72055,0.72055,0.72055,0.72055,497600000.0
2007-12-10 04:15:00,0.72055,0.72055,0.7204,0.7204,1050599987.0
2007-12-10 04:16:00,0.7204,0.72045,0.7204,0.72045,404700000.0
2007-12-10 04:17:00,0.72035,0.72055,0.72035,0.72045,524000001.0
2007-12-10 04:18:00,0.72045,0.72045,0.72045,0.72045,156800000.0
2007-12-10 04:19:00,0.72045,0.7205,0.72045,0.72045,225600000.0
2007-12-10 04:20:00,0.72045,0.72045,0.72045,0.72045,952800005.0
2007-12-10 04:21:00,0.72045,0.72045,0.7204,0.7204,345400003.0
2007-12-10 04:22:00,0.72045,0.72045,0.7203,0.72045,245799999.0
2007-12-10 04:23:00,0.72045,0.72045,0.72035,0.72045,409800000.0
2007-12-10 04:24:00,0.72045,0.7205,0.72045,0.7205,388000008.0
2007-12-10 04:25:00,0.7205,0.7205,0.7204,0.72045,409700000.0
2007-12-10 04:26:00,0.7204,0.72045,0.7204,0.72045,405500011.0
2007-12-10 04:27:00,0.7205,0.7205,0.72045,0.72045,213200000.0
2007-12-10 04:28:00,0.7204,0.7205,0.7204,0.7205,397600007.0
2007-12-10 04:29:00,0.7204,0.72045,0.7204,0.72045,87200001.0
2007-12-10 04:30:00,0.7204,0.72055,0.7204,0.7205,141999999.0
2007-12-10 04:31:00,0.7205,0.7205,0.72045,0.7205,144800000.0
2007-12-10 04:32:00,0.7204,0.7205,0.7204,0.7205,197600009.0
2007-12-10 04:33:00,0.7205,0.7205,0.7205,0.7205,14800000.0
2007-12-10 04:34:00,0.7205,0.7205,0.72045,0.72045,1087200049.0
2007-12-10 04:35:00,0.72045,0.72045,0.72045,0.72045,1689600041.0
2007-12-10 04:36:00,0.72045,0.72065,0.72035,0.7206,630300003.0
2007-12-10 04:37:00,0.7206,0.72075,0.7205,0.72065,1297600003.0
2007-12-10 04:38:00,0.72065,0.72065,0.72055,0.72065,1231899993.0
2007-12-10 04:39:00,0.72065,0.72065,0.7204,0.72045,675200008.0
2007-12-10 04:40:00,0.7207,0.7207,0.7207,0.7207,763300001.0
2007-12-10 04:41:00,0.72045,0.7208,0.7204,0.72055,763300001.0
2007-12-10 04:42:00,0.7206,0.72075,0.7205,0.7206,1867199990.0
2007-12-10 04:43:00,0.7206,0.7207,0.7206,0.7207,693599996.0
2007-12-10 04:44:00,0.7207,0.7208,0.7207,0.72075,55999999.0
2007-12-10 04:45:00,0.72075,0.72075,0.7207,0.72075,64800000.0
2007-12-10 04:46:00,0.72075,0.72075,0.7205,0.7206,377299995.0
2007-12-10 04:47:00,0.7206,0.72065,0.72055,0.7206,402000001.0
2007-12-10 04:48:00,0.72065,0.72065,0.72055,0.72065,78400000.0
2007-12-10 04:49:00,0.72065,0.72065,0.72055,0.7206,55999999.0
2007-12-10 04:50:00,0.7206,0.72075,0.72055,0.72075,241600000.0
2007-12-10 04:51:00,0.72075,0.72075,0.7206,0.7207,317600000.0
2007-12-10 04:52:00,0.7207,0.72075,0.72065,0.7207,79199998.0
2007-12-10 04:53:00,0.7207,0.72075,0.7207,0.7207,12000000.0
2007-12-10 04:54:00,0.72065,0.72065,0.72065,0.72065,117599998.0
2007-12-10 04:55:00,0.7206,0.72065,0.7206,0.7206,248199996.0
2007-12-10 04:56:00,0.7206,0.72065,0.7206,0.72065,130399998.0
2007-12-10 04:57:00,0.7207,0.7207,0.7206,0.7206,455200001.0
2007-12-10 04:58:00,0.7206,0.7207,0.7206,0.7207,166000005.0
2007-12-10 04:59:00,0.7207,0.7207,0.7207,0.7207,15200000.0
2007-12-10 05:00:00,0.72075,0.72075,0.72065,0.72065,388799996.0
2007-12-10 05:01:00,0.72065,0.7207,0.72065,0.72065,124000000.0
2007-12-10 05:02:00,0.72065,0.72065,0.72065,0.72065,140800000.0
2007-12-10 05:03:00,0.72065,0.72075,0.72065,0.72065,178400000.0
2007-12-10 05:04:00,0.72065,0.72075,0.7206,0.7207,117600001.0
2007-12-10 05:05:00,0.7207,0.7207,0.72065,0.72065,162399998.0
2007-12-10 05:06:00,0.72065,0.72065,0.7206,0.72065,1143000026.0
2007-12-10 05:07:00,0.7207,0.7207,0.72065,0.72065,77600000.0
2007-12-10 05:08:00,0.7207,0.7207,0.72065,0.72065,247199992.0
2007-12-10 05:09:00,0.72065,0.72065,0.7206,0.72065,498400000.0
2007-12-10 05:10:00,0.7207,0.7207,0.7206,0.7206,261600000.0
2007-12-10 05:11:00,0.7206,0.72065,0.7206,0.72065,23200000.0
2007-12-10 05:12:00,0.72069,0.72069,0.72061,0.72063,1199499999.0
2007-12-10 05:13:00,0.72065,0.72065,0.7206,0.7206,35200000.0
2007-12-10 05:14:00,0.7206,0.7207,0.7206,0.7207,37600000.0
2007-12-10 05:15:00,0.7207,0.7207,0.7205,0.7206,137800002.0
2007-12-10 05:16:00,0.72055,0.72065,0.72055,0.72055,768799978.0
2007-12-10 05:17:00,0.7206,0.7206,0.72055,0.7206,447999987.0
2007-12-10 05:18:00,0.7206,0.7206,0.7206,0.7206,59200000.0
2007-12-10 05:19:00,0.72065,0.72065,0.72055,0.7206,232000000.0
2007-12-10 05:20:00,0.7206,0.72065,0.72055,0.72065,397300004.0
2007-12-10 05:21:00,0.72055,0.72065,0.72055,0.72065,247999999.0
2007-12-10 05:22:00,0.7206,0.7206,0.7206,0.7206,3200000.0
2007-12-10 05:23:00,0.7206,0.72065,0.7206,0.7206,96799998.0
2007-12-10 05:24:00,0.72065,0.72065,0.72045,0.72045,293600000.0
2007-12-10 05:25:00,0.7204,0.7205,0.7204,0.7205,24800000.0
2007-12-10 05:26:00,0.72055,0.7206,0.7205,0.7206,163200000.0
2007-12-10 05:27:00,0.7206,0.7206,0.7206,0.7206,24000000.0
2007-12-10 05:28:00,0.7206,0.7207,0.7206,0.72065,84000000.0
2007-12-10 05:29:00,0.7206,0.7207,0.7205,0.72065,308300001.0
2007-12-10 05:30:00,0.7206,0.7207,0.7206,0.7206,780299999.0
2007-12-10 05:31:00,0.72065,0.7207,0.72065,0.72065,300799993.0
2007-12-10 05:32:00,0.72065,0.72065,0.7206,0.7206,204599997.0
2007-12-10 05:33:00,0.72055,0.7207,0.72055,0.7207,339199996.0
2007-12-10 05:34:00,0.7207,0.7207,0.72065,0.7207,491199997.0
2007-12-10 05:35:00,0.7207,0.7207,0.7207,0.7207,54300000.0
2007-12-10 05:36:00,0.7207,0.7207,0.72065,0.72065,127800000.0
2007-12-10 05:37:00,0.72065,0.72075,0.7206,0.72065,103200000.0
2007-12-10 05:38:00,0.72065,0.7207,0.72065,0.72065,240799996.0
2007-12-10 05:39:00,0.72065,0.7207,0.72065,0.7207,80000000.0
2007-12-10 05:40:00,0.7207,0.72075,0.72065,0.72065,213600000.0
2007-12-10 05:41:00,0.72065,0.7207,0.72065,0.72065,184800000.0
2007-12-10 05:42:00,0.72075,0.72075,0.7206,0.7206,603100003.0
2007-12-10 05:43:00,0.7206,0.72065,0.7206,0.72065,203199999.0
2007-12-10 05:44:00,0.7207,0.7207,0.7207,0.7207,113600000.0
2007-12-10 05:45:00,0.7207,0.7207,0.72065,0.72065,32300000.0
2007-12-10 05:46:00,0.7207,0.7207,0.72065,0.72065,8000000.0
2007-12-10 05:47:00,0.7207,0.7207,0.72065,0.72065,108800000.0
2007-12-10 05:48:00,0.72065,0.72065,0.72065,0.72065,101600000.0
2007-12-10 05:49:00,0.72065,0.72065,0.7206,0.7206,20799999.0
2007-12-10 05:50:00,0.7207,0.7207,0.7207,0.7207,5600000.0
2007-12-10 05:51:00,0.72063,0.72067,0.7206,0.72065,865600000.0
2007-12-10 05:52:00,0.7206,0.7207,0.7206,0.72065,133600000.0
2007-12-10 05:53:00,0.72065,0.72085,0.72065,0.72085,609100008.0
2007-12-10 05:54:00,0.7209,0.7209,0.7208,0.7209,80000000.0
2007-12-10 05:55:00,0.7209,0.72095,0.7207,0.7207,438400000.0
2007-12-10 05:56:00,0.7207,0.7208,0.7207,0.7208,273599999.0
2007-12-10 05:57:00,0.7208,0.7208,0.72065,0.7207,555799998.0
2007-12-10 05:58:00,0.7207,0.72075,0.7207,0.72075,61200000.0
2007-12-10 05:59:00,0.7208,0.7208,0.7207,0.7207,263200000.0
2007-12-10 06:00:00,0.7207,0.7207,0.7207,0.7207,37000000.0
2007-12-10 06:01:00,0.72065,0.72075,0.7206,0.7206,714400002.0
2007-12-10 06:02:00,0.7206,0.7207,0.7206,0.72065,192000000.0
2007-12-10 06:03:00,0.7206,0.72065,0.7206,0.72065,44800000.0
2007-12-10 06:04:00,0.72065,0.7207,0.7206,0.72065,223199999.0
2007-12-10 06:05:00,0.72065,0.72065,0.7206,0.72065,20800000.0
2007-12-10 06:06:00,0.72065,0.7207,0.72055,0.7207,375199999.0
2007-12-10 06:07:00,0.7207,0.7207,0.7206,0.72065,133900000.0
2007-12-10 06:08:00,0.72065,0.72065,0.72065,0.72065,98400000.0
2007-12-10 06:09:00,0.7206,0.72065,0.7206,0.72065,404800000.0
2007-12-10 06:10:00,0.7207,0.7207,0.7206,0.7206,84800000.0
2007-12-10 06:11:00,0.7206,0.7206,0.7206,0.7206,67200000.0
2007-12-10 06:12:00,0.7206,0.7207,0.7206,0.72065,66400000.0
2007-12-10 06:13:00,0.72065,0.7207,0.7206,0.72065,42500000.0
2007-12-10 06:14:00,0.72065,0.72065,0.7206,0.7206,51100000.0
2007-12-10 06:15:00,0.72065,0.72065,0.7205,0.7205,46600001.0
2007-12-10 06:16:00,0.7205,0.7208,0.7205,0.72075,657500007.0
2007-12-10 06:17:00,0.7207,0.72085,0.7207,0.72075,673700001.0
2007-12-10 06:18:00,0.72075,0.7208,0.72075,0.72075,490400000.0
2007-12-10 06:19:00,0.72085,0.72085,0.72075,0.72075,119200000.0
2007-12-10 06:20:00,0.72075,0.72075,0.72075,0.72075,564000000.0
2007-12-10 06:21:00,0.7207,0.72075,0.7207,0.72075,40000000.0
2007-12-10 06:22:00,0.72075,0.72075,0.72065,0.72075,497600002.0
2007-12-10 06:23:00,0.72075,0.72075,0.7207,0.72075,255400000.0
2007-12-10 06:24:00,0.7207,0.72075,0.7206,0.7206,464799997.0
2007-12-10 06:25:00,0.7206,0.72075,0.7206,0.7207,626899996.0
2007-12-10 06:26:00,0.72075,0.72075,0.72075,0.72075,7200000.0
2007-12-10 06:27:00,0.7207,0.7207,0.7207,0.7207,4000000.0
2007-12-10 06:28:00,0.7207,0.72075,0.7206,0.72065,414499999.0
2007-12-10 06:29:00,0.7206,0.72065,0.7206,0.7206,234400000.0
2007-12-10 06:30:00,0.72065,0.72065,0.7206,0.7206,453400000.0
2007-12-10 06:31:00,0.7206,0.72075,0.7206,0.7207,869400004.0
2007-12-10 06:32:00,0.7207,0.7207,0.7207,0.7207,68000000.0
2007-12-10 06:33:00,0.72065,0.7207,0.72065,0.7207,144000000.0
2007-12-10 06:34:00,0.7207,0.72075,0.72065,0.7207,428000000.0
2007-12-10 06:35:00,0.72065,0.7208,0.72065,0.7208,371999999.0
2007-12-10 06:36:00,0.7207,0.7208,0.7207,0.7208,103200000.0
2007-12-10 06:37:00,0.7207,0.72075,0.7207,0.72075,52800000.0
2007-12-10 06:38:00,0.72075,0.7208,0.72075,0.7208,199999997.0
2007-12-10 06:39:00,0.7208,0.7208,0.7207,0.7207,328799996.0
2007-12-10 06:40:00,0.7207,0.72075,0.7207,0.72075,376900005.0
2007-12-10 06:41:00,0.7208,0.7208,0.72075,0.72075,63200002.0
2007-12-10 06:42:00,0.7207,0.72075,0.7207,0.72075,12000000.0
2007-12-10 06:43:00,0.7208,0.7208,0.72065,0.72065,88799999.0
2007-12-10 06:44:00,0.7207,0.72075,0.7207,0.72075,105999999.0
2007-12-10 06:45:00,0.72075,0.72075,0.7206,0.7206,219200000.0
2007-12-10 06:46:00,0.72065,0.7207,0.7206,0.72065,202000005.0
2007-12-10 06:47:00,0.72065,0.72075,0.7206,0.72075,798099994.0
2007-12-10 06:48:00,0.72075,0.72075,0.72065,0.72075,542599996.0
2007-12-10 06:49:00,0.72075,0.7208,0.7207,0.7208,237600000.0
2007-12-10 06:50:00,0.7208,0.72085,0.7208,0.7208,91200000.0
2007-12-10 06:51:00,0.7208,0.7208,0.7207,0.72075,270400002.0
2007-12-10 06:52:00,0.72075,0.7208,0.7207,0.72075,410999998.0
2007-12-10 06:53:00,0.72075,0.72075,0.7206,0.72065,360799992.0
2007-12-10 06:54:00,0.72065,0.7207,0.72065,0.72065,323199992.0
2007-12-10 06:55:00,0.72075,0.72075,0.7207,0.7207,28000000.0
2007-12-10 06:56:00,0.7207,0.72075,0.7207,0.7207,28800000.0
2007-12-10 06:57:00,0.7207,0.7208,0.7207,0.72075,74399997.0
2007-12-10 06:58:00,0.7208,0.7208,0.7207,0.7207,30400000.0
2007-12-10 06:59:00,0.72065,0.72075,0.72065,0.7207,48000000.0
2007-12-10 07:00:00,0.72065,0.72075,0.72065,0.72065,416799988.0
2007-12-10 07:01:00,0.7206,0.7207,0.7206,0.7207,35200000.0
2007-12-10 07:02:00,0.72075,0.72075,0.72065,0.72065,334400000.0
2007-12-10 07:03:00,0.7207,0.7207,0.7207,0.7207,41600000.0
2007-12-10 07:04:00,0.72065,0.7207,0.72065,0.7207,62400000.0
2007-12-10 07:05:00,0.7207,0.7207,0.72065,0.72065,357600002.0
2007-12-10 07:06:00,0.7206,0.7207,0.7206,0.72065,739399992.0
2007-12-10 07:07:00,0.7207,0.72075,0.72065,0.7207,291199997.0
2007-12-10 07:08:00,0.7207,0.7207,0.72045,0.7205,1101199993.0
2007-12-10 07:09:00,0.7199,0.7199,0.7198,0.7199,603200005.0
2007-12-10 07:10:00,0.72035,0.7204,0.7203,0.7203,603200005.0
2007-12-10 07:11:00,0.7203,0.72045,0.7203,0.72045,478399998.0
2007-12-10 07:12:00,0.72045,0.72045,0.7204,0.7204,489600000.0
2007-12-10 07:13:00,0.7204,0.72045,0.72035,0.72035,348800001.0
2007-12-10 07:14:00,0.72035,0.7204,0.7203,0.72035,685600003.0
2007-12-10 07:15:00,0.72035,0.72035,0.72025,0.7203,927999999.0
2007-12-10 07:16:00,0.7203,0.7203,0.72015,0.72025,264299994.0
2007-12-10 07:17:00,0.72015,0.7203,0.72015,0.72025,624899988.0
2007-12-10 07:18:00,0.7202,0.7203,0.7202,0.7203,57600000.0
2007-12-10 07:19:00,0.7203,0.7203,0.72025,0.72025,243199992.0
2007-12-10 07:20:00,0.7202,0.72025,0.7202,0.7202,148400000.0
2007-12-10 07:21:00,0.7203,0.7203,0.7202,0.72025,662700005.0
2007-12-10 07:22:00,0.7202,0.72035,0.7202,0.7203,442300003.0
2007-12-10 07:23:00,0.72025,0.7203,0.72025,0.7203,113400002.0
2007-12-10 07:24:00,0.72025,0.72035,0.72025,0.72035,658800002.0
2007-12-10 07:25:00,0.72035,0.72035,0.72025,0.7203,611900000.0
2007-12-10 07:26:00,0.72025,0.72045,0.72025,0.72035,879799982.0
2007-12-10 07:27:00,0.72035,0.72035,0.7202,0.72025,754000008.0
2007-12-10 07:28:00,0.72035,0.72045,0.7202,0.72045,558800002.0
2007-12-10 07:29:00,0.7204,0.72045,0.72035,0.7204,242699998.0
2007-12-10 07:30:00,0.72035,0.72045,0.7203,0.72045,100400000.0
2007-12-10 07:31:00,0.72045,0.7205,0.7204,0.7204,146400000.0
2007-12-10 07:32:00,0.7204,0.7204,0.7203,0.72035,447200000.0
2007-12-10 07:33:00,0.72035,0.72035,0.72025,0.72035,533600000.0
2007-12-10 07:34:00,0.72035,0.72035,0.72025,0.72025,763200000.0
2007-12-10 07:35:00,0.72025,0.72035,0.72015,0.7203,362200003.0
2007-12-10 07:36:00,0.7203,0.7203,0.7202,0.7203,1450499988.0
2007-12-10 07:37:00,0.7203,0.7203,0.7202,0.7202,1107200000.0
2007-12-10 07:38:00,0.7202,0.72025,0.7202,0.72025,1008300007.0
2007-12-10 07:39:00,0.72025,0.7203,0.72025,0.7203,499199994.0
2007-12-10 07:40:00,0.7203,0.7204,0.7203,0.7204,190400000.0
2007-12-10 07:41:00,0.7204,0.7204,0.7203,0.7203,161400000.0
2007-12-10 07:42:00,0.7203,0.72035,0.7203,0.7203,58600000.0
2007-12-10 07:43:00,0.7203,0.72035,0.72025,0.72025,324299997.0
2007-12-10 07:44:00,0.7203,0.72035,0.7202,0.72035,194299998.0
2007-12-10 07:45:00,0.72035,0.72035,0.72035,0.72035,301600000.0
2007-12-10 07:46:00,0.72035,0.7204,0.7203,0.72035,496800001.0
2007-12-10 07:47:00,0.72035,0.7205,0.72035,0.7204,350400000.0
2007-12-10 07:48:00,0.7204,0.7204,0.72025,0.72035,834800016.0
2007-12-10 07:49:00,0.7205,0.7205,0.7204,0.7204,70400000.0
2007-12-10 07:50:00,0.7204,0.72045,0.72035,0.72045,293999996.0
2007-12-10 07:51:00,0.72045,0.72045,0.7203,0.7203,471699997.0
2007-12-10 07:52:00,0.7203,0.72045,0.7203,0.7204,572299997.0
2007-12-10 07:53:00,0.72045,0.72055,0.72035,0.72055,386700000.0
2007-12-10 07:54:00,0.72055,0.72055,0.72045,0.72055,34300000.0
2007-12-10 07:55:00,0.72055,0.7206,0.7202,0.72025,1472799998.0
2007-12-10 07:56:00,0.72025,0.72025,0.72015,0.72015,1464799976.0
2007-12-10 07:57:00,0.72015,0.7202,0.72005,0.72015,436600002.0
2007-12-10 07:58:00,0.72015,0.7203,0.7201,0.7202,1910899995.0
2007-12-10 08:00:00,0.7203,0.7203,0.72015,0.72015,1099200001.0
2007-12-10 08:01:00,0.72015,0.72015,0.72015,0.72015,521600000.0
2007-12-10 08:02:00,0.72015,0.72015,0.72005,0.72005,285600000.0
2007-12-10 08:03:00,0.72005,0.72005,0.71995,0.72,962300006.0
2007-12-10 08:04:00,0.71995,0.72,0.71995,0.72,428500003.0
2007-12-10 08:05:00,0.72,0.72005,0.71995,0.72005,964799998.0
2007-12-10 08:06:00,0.72005,0.72005,0.71995,0.71995,712599993.0
2007-12-10 08:07:00,0.71995,0.72005,0.7199,0.71995,1545899982.0
2007-12-10 08:08:00,0.72,0.72,0.71975,0.7198,1265999976.0
2007-12-10 08:09:00,0.7198,0.7199,0.7198,0.71985,1566399993.0
2007-12-10 08:10:00,0.71985,0.72,0.71975,0.7199,1638599994.0
2007-12-10 08:11:00,0.7199,0.72,0.71985,0.71995,1140399995.0
2007-12-10 08:12:00,0.71995,0.72005,0.7199,0.72,680799996.0
2007-12-10 08:13:00,0.72,0.72025,0.71995,0.72005,511599995.0
2007-12-10 08:14:00,0.72005,0.7201,0.7199,0.71995,1202000017.0
2007-12-10 08:15:00,0.71995,0.72,0.71985,0.72,332800000.0
2007-12-10 08:16:00,0.72,0.72,0.71995,0.71995,68800000.0
2007-12-10 08:17:00,0.72005,0.7201,0.71995,0.72005,242300000.0
2007-12-10 08:18:00,0.72005,0.72015,0.71995,0.72015,397800000.0
2007-12-10 08:19:00,0.72015,0.72015,0.72,0.7201,332099999.0
2007-12-10 08:20:00,0.7201,0.7201,0.72,0.72,395200000.0
2007-12-10 08:21:00,0.72,0.72,0.71995,0.71995,321200000.0
2007-12-10 08:22:00,0.71995,0.71995,0.7199,0.71995,233500000.0
2007-12-10 08:23:00,0.71995,0.71995,0.7199,0.71995,326900000.0
2007-12-10 08:24:00,0.71995,0.72,0.7199,0.71995,302400000.0
2007-12-10 08:25:00,0.71995,0.72005,0.71995,0.72,379400000.0
2007-12-10 08:26:00,0.72,0.72005,0.7199,0.72,588500010.0
2007-12-10 08:27:00,0.72,0.72,0.71995,0.72,298200000.0
2007-12-10 08:28:00,0.72,0.72005,0.71995,0.71995,120000000.0
2007-12-10 08:29:00,0.7199,0.72015,0.7199,0.72015,394300002.0
2007-12-10 08:30:00,0.72015,0.72025,0.72005,0.72025,200800000.0
2007-12-10 08:31:00,0.72025,0.7203,0.7202,0.72025,514900000.0
2007-12-10 08:32:00,0.72025,0.72035,0.7202,0.72025,700500000.0
2007-12-10 08:33:00,0.7203,0.72035,0.7202,0.72035,199100000.0
2007-12-10 08:34:00,0.7202,0.72035,0.7202,0.7203,377999999.0
2007-12-10 08:35:00,0.7203,0.72035,0.7203,0.7203,96800000.0
2007-12-10 08:36:00,0.7203,0.7204,0.7203,0.7204,209600000.0
2007-12-10 08:37:00,0.7204,0.72045,0.72035,0.72035,223200000.0
2007-12-10 08:38:00,0.72035,0.7204,0.72025,0.72035,690800000.0
2007-12-10 08:39:00,0.72035,0.72035,0.7203,0.7203,403200000.0
2007-12-10 08:40:00,0.7203,0.7205,0.72025,0.72045,898899999.0
2007-12-10 08:41:00,0.7204,0.7205,0.7204,0.72045,743900000.0
2007-12-10 08:42:00,0.7205,0.7205,0.72045,0.72045,668199999.0
2007-12-10 08:43:00,0.72045,0.7206,0.72035,0.72035,953699995.0
2007-12-10 08:44:00,0.72035,0.7204,0.72025,0.72035,486499999.0
2007-12-10 08:45:00,0.72035,0.7205,0.72035,0.72035,300800000.0
2007-12-10 08:46:00,0.72035,0.72045,0.72035,0.7204,188800000.0
2007-12-10 08:47:00,0.7204,0.7204,0.7203,0.7204,106400000.0
2007-12-10 08:48:00,0.7204,0.72045,0.72025,0.7203,244500001.0
2007-12-10 08:49:00,0.7203,0.7204,0.7203,0.7204,52000000.0
2007-12-10 08:50:00,0.7204,0.7205,0.7203,0.7204,119200000.0
2007-12-10 08:51:00,0.7204,0.72045,0.72035,0.7204,157599998.0
2007-12-10 08:52:00,0.72035,0.72045,0.72035,0.7204,129300000.0
2007-12-10 08:53:00,0.7204,0.72045,0.72025,0.72025,314400000.0
2007-12-10 08:54:00,0.7203,0.72035,0.7202,0.72035,243700000.0
2007-12-10 08:55:00,0.72035,0.72035,0.72025,0.72035,125600000.0
2007-12-10 08:56:00,0.72035,0.72035,0.72025,0.72025,132100000.0
2007-12-10 08:57:00,0.72025,0.72045,0.72025,0.72045,355200000.0
2007-12-10 08:58:00,0.72045,0.72055,0.72045,0.7205,156000000.0
2007-12-10 08:59:00,0.7205,0.7205,0.7204,0.7205,208100000.0
2007-12-10 09:00:00,0.7205,0.7205,0.7204,0.7205,551600000.0
2007-12-10 09:01:00,0.7205,0.72055,0.7204,0.7205,764700009.0
2007-12-10 09:02:00,0.7205,0.72055,0.72045,0.72045,223800001.0
2007-12-10 09:03:00,0.72045,0.7205,0.7204,0.7205,669499987.0
2007-12-10 09:04:00,0.72045,0.7205,0.7204,0.7204,1010200000.0
2007-12-10 09:05:00,0.7204,0.7205,0.7204,0.7205,132500000.0
2007-12-10 09:06:00,0.7205,0.72055,0.7204,0.7205,413699993.0
2007-12-10 09:07:00,0.72055,0.72055,0.7205,0.7205,170400000.0
2007-12-10 09:08:00,0.72055,0.7206,0.7205,0.72055,356399991.0
2007-12-10 09:09:00,0.72055,0.72065,0.72055,0.7206,71199999.0
2007-12-10 09:10:00,0.7206,0.7206,0.7205,0.72055,587900001.0
2007-12-10 09:11:00,0.72055,0.72055,0.72055,0.72055,95200000.0
2007-12-10 09:12:00,0.72055,0.7207,0.72055,0.7207,263000002.0
2007-12-10 09:13:00,0.7207,0.72075,0.7206,0.7207,1285699996.0
2007-12-10 09:14:00,0.7207,0.72075,0.72065,0.7207,393400000.0
2007-12-10 09:15:00,0.72065,0.72075,0.7206,0.72075,993400005.0
2007-12-10 09:16:00,0.72075,0.7208,0.72075,0.7208,26600000.0
2007-12-10 09:17:00,0.7208,0.7208,0.7208,0.7208,18000000.0
2007-12-10 09:18:00,0.7208,0.7208,0.72075,0.72075,294399998.0
2007-12-10 09:19:00,0.72075,0.72085,0.7207,0.72075,770600000.0
2007-12-10 09:20:00,0.72075,0.72075,0.72055,0.72065,1305900006.0
2007-12-10 09:21:00,0.72065,0.72065,0.72045,0.7205,1176099995.0
2007-12-10 09:22:00,0.7205,0.72075,0.7205,0.7207,883999989.0
2007-12-10 09:23:00,0.7207,0.72075,0.7206,0.7207,401000001.0
2007-12-10 09:24:00,0.7207,0.72085,0.7207,0.72075,686599999.0
2007-12-10 09:25:00,0.7207,0.7208,0.7207,0.72075,947199992.0
2007-12-10 09:26:00,0.72075,0.72085,0.72075,0.7208,1027200008.0
2007-12-10 09:27:00,0.7208,0.72085,0.72075,0.72085,258400000.0
2007-12-10 09:28:00,0.72085,0.7209,0.72085,0.72085,654400000.0
2007-12-10 09:29:00,0.72085,0.7209,0.72075,0.7209,361600000.0
2007-12-10 09:30:00,0.7209,0.721,0.7208,0.72095,449599993.0
2007-12-10 09:31:00,0.72095,0.721,0.7208,0.7208,762000004.0
2007-12-10 09:32:00,0.7208,0.72085,0.7207,0.7207,740000000.0
2007-12-10 09:33:00,0.72075,0.72085,0.7207,0.7208,829599998.0
2007-12-10 09:34:00,0.7208,0.7208,0.7207,0.7208,263200000.0
2007-12-10 09:35:00,0.7208,0.7208,0.7205,0.7205,843599996.0
2007-12-10 09:36:00,0.72055,0.72075,0.7205,0.72065,377300000.0
2007-12-10 09:37:00,0.72065,0.72075,0.72065,0.72065,451700000.0
2007-12-10 09:38:00,0.72065,0.72065,0.7205,0.7206,507200000.0
2007-12-10 09:39:00,0.7206,0.7206,0.72055,0.7206,457599995.0
2007-12-10 09:40:00,0.7206,0.72065,0.7206,0.7206,206400000.0
2007-12-10 09:41:00,0.7206,0.72065,0.7206,0.72065,74400000.0
2007-12-10 09:42:00,0.72065,0.72065,0.72055,0.7206,375299992.0
2007-12-10 09:43:00,0.7206,0.72065,0.72055,0.7206,1319900007.0
2007-12-10 09:44:00,0.7206,0.72065,0.72045,0.7205,1177699994.0
2007-12-10 09:45:00,0.7205,0.7206,0.72045,0.7205,595500001.0
2007-12-10 09:46:00,0.7205,0.72055,0.72045,0.72045,599199998.0
2007-12-10 09:47:00,0.72045,0.72055,0.72045,0.72055,556799998.0
2007-12-10 09:48:00,0.72055,0.72055,0.72045,0.7205,730599993.0
2007-12-10 09:49:00,0.7205,0.72055,0.7204,0.7205,713400001.0
2007-12-10 09:50:00,0.7205,0.7205,0.72035,0.72035,1047099996.0
2007-12-10 09:51:00,0.72035,0.72035,0.7202,0.7203,1545299985.0
2007-12-10 09:52:00,0.7203,0.72035,0.71995,0.7201,1711200008.0
2007-12-10 09:53:00,0.72005,0.7201,0.7199,0.72,1254800000.0
2007-12-10 09:54:00,0.72,0.72015,0.71995,0.71995,1828299993.0
2007-12-10 09:55:00,0.72,0.72025,0.72,0.7201,1835900011.0
2007-12-10 09:56:00,0.72015,0.72035,0.72015,0.72035,827200000.0
2007-12-10 09:57:00,0.72035,0.7205,0.72035,0.72045,883200000.0
2007-12-10 09:58:00,0.72045,0.7205,0.72045,0.7205,978099992.0
2007-12-10 09:59:00,0.7205,0.7205,0.72045,0.7205,522400000.0
2007-12-10 10:00:00,0.7205,0.72065,0.7205,0.7206,1163999993.0
2007-12-10 10:01:00,0.7186,0.7187,0.7186,0.7186,1289599987.0
2007-12-10 10:02:00,0.7208,0.7209,0.72075,0.7208,1289599987.0
2007-12-10 10:03:00,0.7208,0.72095,0.7208,0.7209,1434400000.0
2007-12-10 10:04:00,0.7209,0.72095,0.7209,0.72095,477600000.0
2007-12-10 10:05:00,0.72095,0.7211,0.72095,0.72105,797400010.0
2007-12-10 10:06:00,0.72105,0.7211,0.72105,0.72105,774399996.0
2007-12-10 10:07:00,0.72105,0.72115,0.721,0.7211,1320399993.0
2007-12-10 10:08:00,0.7211,0.7211,0.72095,0.72095,1420899992.0
2007-12-10 10:09:00,0.72095,0.721,0.7209,0.721,1239800004.0
2007-12-10 10:10:00,0.7187,0.7188,0.7186,0.7186,1601099988.0
2007-12-10 10:11:00,0.7209,0.7209,0.72075,0.7208,1601099988.0
2007-12-10 10:12:00,0.7208,0.72095,0.7208,0.72095,912400000.0
2007-12-10 10:13:00,0.72095,0.72095,0.7209,0.7209,904799999.0
2007-12-10 10:14:00,0.7209,0.721,0.72085,0.7209,1906600000.0
2007-12-10 10:15:00,0.7209,0.72095,0.7208,0.7208,1251600000.0
2007-12-10 10:16:00,0.7186,0.7186,0.7185,0.7186,1077900000.0
2007-12-10 10:17:00,0.72065,0.7207,0.72045,0.72055,1077900000.0
2007-12-10 10:18:00,0.7205,0.7206,0.7205,0.7205,1126099994.0
2007-12-10 10:19:00,0.7205,0.72055,0.72045,0.7205,1407400010.0
2007-12-10 10:20:00,0.7205,0.72055,0.7205,0.72055,783200000.0
2007-12-10 10:21:00,0.72055,0.72055,0.72055,0.72055,777600000.0
2007-12-10 10:22:00,0.72055,0.72055,0.7205,0.72055,723200000.0
2007-12-10 10:23:00,0.72055,0.72055,0.72045,0.72055,1150199995.0
2007-12-10 10:24:00,0.72055,0.7208,0.72055,0.72075,664399985.0
2007-12-10 10:25:00,0.72075,0.72085,0.72065,0.72065,1912499999.0
2007-12-10 10:26:00,0.72065,0.72075,0.72065,0.72065,1947599999.0
2007-12-10 10:27:00,0.7207,0.7207,0.72055,0.72055,1133500003.0
2007-12-10 10:28:00,0.7185,0.7186,0.7185,0.7186,2023099987.0
2007-12-10 10:29:00,0.72065,0.7207,0.72065,0.7207,2023099987.0
2007-12-10 10:30:00,0.7207,0.7207,0.72065,0.7207,284800000.0
2007-12-10 10:31:00,0.7207,0.7207,0.7206,0.7207,917599997.0
2007-12-10 10:32:00,0.7207,0.7207,0.7206,0.72065,830699977.0
2007-12-10 10:33:00,0.72065,0.72065,0.72055,0.7206,1468800002.0
2007-12-10 10:34:00,0.72055,0.7206,0.72045,0.7205,1257899996.0
2007-12-10 10:35:00,0.72055,0.7206,0.72045,0.72045,878799998.0
2007-12-10 10:36:00,0.72045,0.7205,0.7204,0.72045,1435299993.0
2007-12-10 10:37:00,0.72045,0.72045,0.7204,0.72045,1509500008.0
2007-12-10 10:38:00,0.72045,0.7205,0.72045,0.72045,1378000026.0
2007-12-10 10:39:00,0.72045,0.7205,0.7203,0.72035,707200001.0
2007-12-10 10:40:00,0.7204,0.72045,0.72035,0.7204,1236899999.0
2007-12-10 10:41:00,0.7204,0.7204,0.71995,0.72,2125500020.0
2007-12-10 10:42:00,0.72005,0.7201,0.7197,0.7197,1605400006.0
2007-12-10 10:43:00,0.7197,0.7197,0.7195,0.7195,929600000.0
2007-12-10 10:44:00,0.7185,0.7185,0.7185,0.7185,1937399973.0
2007-12-10 10:45:00,0.71945,0.71955,0.71935,0.71945,1937399973.0
2007-12-10 10:46:00,0.7184,0.7184,0.718,0.718,946099996.0
2007-12-10 10:47:00,0.71935,0.7194,0.7193,0.71935,946099996.0
2007-12-10 10:48:00,0.7183,0.7183,0.7182,0.7182,1359199980.0
2007-12-10 10:49:00,0.7183,0.7183,0.7182,0.7183,1359199980.0
2007-12-10 10:50:00,0.7191,0.7191,0.71905,0.7191,1359199980.0
2007-12-10 10:51:00,0.7191,0.7192,0.71905,0.71905,1231500004.0
2007-12-10 10:52:00,0.71905,0.71915,0.71865,0.71865,1199400001.0
2007-12-10 10:53:00,0.71865,0.7188,0.71855,0.71865,1764400001.0
2007-12-10 10:54:00,0.7187,0.7187,0.71845,0.7186,1474299996.0
2007-12-10 10:55:00,0.7184,0.7184,0.7184,0.7184,1248499998.0
2007-12-10 10:56:00,0.71865,0.7187,0.7186,0.7187,1248499998.0
2007-12-10 10:57:00,0.7187,0.7188,0.71865,0.7187,1461900007.0
2007-12-10 10:58:00,0.7187,0.71875,0.7187,0.7187,658000001.0
2007-12-10 10:59:00,0.7187,0.71875,0.7186,0.7186,720100000.0
2007-12-10 11:00:00,0.7186,0.7187,0.71845,0.7186,1689199974.0
2007-12-10 11:01:00,0.7186,0.71875,0.7186,0.71865,608299992.0
2007-12-10 11:02:00,0.71865,0.7188,0.7186,0.71875,565300003.0
2007-12-10 11:03:00,0.71875,0.7188,0.7187,0.7188,614999997.0
2007-12-10 11:04:00,0.7185,0.7185,0.7182,0.7183,1851999987.0
2007-12-10 11:05:00,0.719,0.7191,0.719,0.71905,1851999987.0
2007-12-10 11:06:00,0.7186,0.7186,0.7185,0.7185,1398299996.0
2007-12-10 11:07:00,0.71885,0.71895,0.71875,0.7189,1398299996.0
2007-12-10 11:08:00,0.7189,0.71895,0.71885,0.71895,734499998.0
2007-12-10 11:09:00,0.71895,0.71895,0.71885,0.71885,652100000.0
2007-12-10 11:10:00,0.71885,0.71885,0.7187,0.7187,1057599996.0
2007-12-10 11:11:00,0.7187,0.71875,0.7186,0.7187,1035900004.0
2007-12-10 11:12:00,0.7187,0.7187,0.7186,0.7186,508800000.0
2007-12-10 11:13:00,0.7186,0.7187,0.71855,0.71865,1503499982.0
2007-12-10 11:14:00,0.7186,0.7187,0.7186,0.7186,1101299997.0
2007-12-10 11:15:00,0.71865,0.7187,0.7186,0.71865,863999995.0
2007-12-10 11:16:00,0.71865,0.71865,0.71855,0.71855,1625699999.0
2007-12-10 11:17:00,0.71855,0.71865,0.71855,0.7186,1271199987.0
2007-12-10 11:18:00,0.7184,0.7185,0.7184,0.7185,1644899999.0
2007-12-10 11:19:00,0.71815,0.71825,0.718,0.7182,1644899999.0
2007-12-10 11:20:00,0.7182,0.7183,0.71815,0.71815,1244599983.0
2007-12-10 11:21:00,0.71815,0.7182,0.7179,0.71815,1942900001.0
2007-12-10 11:22:00,0.71815,0.7182,0.71805,0.71805,962299999.0
2007-12-10 11:23:00,0.71805,0.7182,0.71805,0.71815,1467099982.0
2007-12-10 11:24:00,0.71815,0.7184,0.71815,0.7184,1211599997.0
2007-12-10 11:25:00,0.7184,0.71845,0.71835,0.7184,987499993.0
2007-12-10 11:26:00,0.7184,0.71855,0.7184,0.71855,1824699992.0
2007-12-10 11:27:00,0.71855,0.7187,0.71855,0.71865,750099998.0
2007-12-10 11:28:00,0.7186,0.7187,0.7186,0.7187,676100000.0
2007-12-10 11:29:00,0.7187,0.7187,0.71855,0.71855,317600000.0
2007-12-10 11:30:00,0.71855,0.7189,0.71855,0.7188,1074799999.0
2007-12-10 11:31:00,0.7188,0.7188,0.71865,0.7187,1816199994.0
2007-12-10 11:32:00,0.7187,0.71875,0.7186,0.7187,832000000.0
2007-12-10 11:33:00,0.7187,0.71875,0.71865,0.71875,601599999.0
2007-12-10 11:34:00,0.71875,0.71875,0.7186,0.71865,765399991.0
2007-12-10 11:35:00,0.7187,0.7189,0.71865,0.7189,1007299994.0
2007-12-10 11:36:00,0.7189,0.7189,0.7187,0.7187,519900001.0
2007-12-10 11:37:00,0.7187,0.71875,0.71865,0.7187,358400000.0
2007-12-10 11:38:00,0.7187,0.71875,0.71865,0.71865,384700000.0
2007-12-10 11:39:00,0.71865,0.7187,0.71865,0.71865,541000002.0
2007-12-10 11:40:00,0.71865,0.71865,0.7184,0.7185,1014499996.0
2007-12-10 11:41:00,0.7185,0.7185,0.7183,0.71845,1198799994.0
2007-12-10 11:42:00,0.71845,0.71845,0.71835,0.71835,722400000.0
2007-12-10 11:43:00,0.71835,0.7187,0.71835,0.7186,1847599978.0
2007-12-10 11:44:00,0.7186,0.71865,0.71845,0.71855,1982499990.0
2007-12-10 11:45:00,0.71855,0.71855,0.71845,0.7185,1491500004.0
2007-12-10 11:46:00,0.7185,0.7185,0.7181,0.7181,1382900001.0
2007-12-10 11:47:00,0.7181,0.7183,0.7181,0.71825,1951500003.0
2007-12-10 11:48:00,0.7187,0.7187,0.7186,0.7187,1149499997.0
2007-12-10 11:49:00,0.7183,0.71835,0.71825,0.71835,1149499997.0
2007-12-10 11:50:00,0.71835,0.7185,0.71825,0.7184,1936299987.0
2007-12-10 11:51:00,0.7184,0.7185,0.71835,0.7185,1429199995.0
2007-12-10 11:52:00,0.7185,0.71855,0.71835,0.7184,914399996.0
2007-12-10 11:53:00,0.7184,0.71845,0.71835,0.7184,698399999.0
2007-12-10 11:54:00,0.7184,0.7184,0.7183,0.7184,868299990.0
2007-12-10 11:55:00,0.7184,0.7185,0.71835,0.7185,779399993.0
2007-12-10 11:56:00,0.7185,0.7185,0.7184,0.71845,366900000.0
2007-12-10 11:57:00,0.71845,0.71855,0.71835,0.71855,1277200000.0
2007-12-10 11:58:00,0.71855,0.7186,0.7185,0.71855,1786799992.0
2007-12-10 11:59:00,0.71855,0.7186,0.7185,0.71855,1957399989.0
2007-12-10 12:00:00,0.71855,0.71865,0.7184,0.71855,1082400002.0
2007-12-10 12:01:00,0.71855,0.71865,0.7185,0.7186,1159200000.0
2007-12-10 12:02:00,0.7186,0.7186,0.7184,0.7184,1584000003.0
2007-12-10 12:03:00,0.7184,0.7185,0.7183,0.71845,1250400001.0
2007-12-10 12:04:00,0.7185,0.7185,0.7185,0.7185,1746399996.0
2007-12-10 12:05:00,0.71835,0.71855,0.71835,0.71855,1746399996.0
2007-12-10 12:06:00,0.71855,0.7186,0.7185,0.71855,825599995.0
2007-12-10 12:07:00,0.71855,0.7186,0.7185,0.71855,309600000.0
2007-12-10 12:08:00,0.71855,0.71855,0.7185,0.7185,266400000.0
2007-12-10 12:09:00,0.71855,0.71865,0.7185,0.71855,1500599991.0
2007-12-10 12:10:00,0.71855,0.7186,0.71855,0.7186,732400006.0
2007-12-10 12:11:00,0.7186,0.71865,0.71855,0.7186,693599998.0
2007-12-10 12:12:00,0.7186,0.7186,0.7185,0.71855,430400000.0
2007-12-10 12:13:00,0.71855,0.7186,0.7185,0.7186,1475399988.0
2007-12-10 12:14:00,0.7186,0.7186,0.7185,0.7186,629500002.0
2007-12-10 12:15:00,0.7186,0.7186,0.71845,0.7185,1745799974.0
2007-12-10 12:16:00,0.7185,0.7185,0.71845,0.71845,919800006.0
2007-12-10 12:17:00,0.71845,0.7185,0.7184,0.7185,698599998.0
2007-12-10 12:18:00,0.7185,0.71855,0.7185,0.71855,256800000.0
2007-12-10 12:19:00,0.71855,0.71855,0.7185,0.7185,1251999999.0
2007-12-10 12:20:00,0.7185,0.71855,0.7185,0.71855,775999994.0
2007-12-10 12:21:00,0.7189,0.719,0.7189,0.7189,866800000.0
2007-12-10 12:22:00,0.7185,0.71865,0.7185,0.7186,866800000.0
2007-12-10 12:23:00,0.719,0.719,0.7189,0.7189,1515900011.0
2007-12-10 12:24:00,0.71855,0.71865,0.71845,0.71855,1515900011.0
2007-12-10 12:25:00,0.71855,0.71865,0.7185,0.7186,687500000.0
2007-12-10 12:26:00,0.7187,0.719,0.7186,0.719,971800000.0
2007-12-10 12:27:00,0.7186,0.71865,0.7185,0.7185,971800000.0
2007-12-10 12:28:00,0.7185,0.7186,0.71845,0.7186,1210399992.0
2007-12-10 12:29:00,0.7186,0.7186,0.71855,0.7186,874999991.0
2007-12-10 12:30:00,0.71855,0.7186,0.7185,0.71855,877299991.0
2007-12-10 12:31:00,0.71855,0.71855,0.71855,0.71855,617600000.0
2007-12-10 12:32:00,0.71855,0.71855,0.7185,0.7185,635000000.0
2007-12-10 12:33:00,0.7185,0.7185,0.7185,0.7185,322900000.0
2007-12-10 12:34:00,0.7185,0.7185,0.71845,0.7185,634600006.0
2007-12-10 12:35:00,0.7185,0.7185,0.71845,0.7185,813099997.0
2007-12-10 12:36:00,0.7185,0.7185,0.71845,0.7185,459300000.0
2007-12-10 12:37:00,0.7185,0.7185,0.71835,0.7184,1076499999.0
2007-12-10 12:38:00,0.7184,0.7185,0.71835,0.71835,766899993.0
2007-12-10 12:39:00,0.71835,0.71845,0.71825,0.7183,1050100007.0
2007-12-10 12:40:00,0.7183,0.71835,0.7182,0.71825,1077300012.0
2007-12-10 12:41:00,0.7183,0.7184,0.71825,0.71835,1557700003.0
2007-12-10 12:42:00,0.71835,0.71835,0.7182,0.71835,2000099992.0
2007-12-10 12:43:00,0.71835,0.7184,0.7183,0.7183,793400008.0
2007-12-10 12:44:00,0.7184,0.71845,0.71835,0.71845,637100000.0
2007-12-10 12:45:00,0.7184,0.7186,0.7184,0.7186,1717300008.0
2007-12-10 12:46:00,0.71855,0.71875,0.7185,0.71875,1732200004.0
2007-12-10 12:47:00,0.7187,0.71875,0.71865,0.7187,1188200004.0
2007-12-10 12:48:00,0.7187,0.71875,0.7187,0.71875,656300000.0
2007-12-10 12:49:00,0.71875,0.71875,0.71865,0.7187,1354199999.0
2007-12-10 12:50:00,0.71875,0.71875,0.7186,0.7186,1224000024.0
2007-12-10 12:51:00,0.71865,0.71865,0.71855,0.71855,1265000012.0
2007-12-10 12:52:00,0.71855,0.7186,0.71855,0.7186,740000000.0
2007-12-10 12:53:00,0.7186,0.71865,0.71855,0.7186,763199994.0
2007-12-10 12:54:00,0.7186,0.7186,0.71855,0.71855,280900000.0
2007-12-10 12:55:00,0.71855,0.7186,0.71855,0.71855,276600000.0
2007-12-10 12:56:00,0.71855,0.7186,0.71855,0.7186,1084100002.0
2007-12-10 12:57:00,0.7186,0.71865,0.71855,0.7186,712700001.0
2007-12-10 12:58:00,0.71865,0.71865,0.7183,0.71845,1629800001.0
2007-12-10 12:59:00,0.71845,0.71855,0.71845,0.71855,873600000.0
2007-12-10 13:00:00,0.71855,0.7186,0.71855,0.7186,702800000.0
2007-12-10 13:01:00,0.7186,0.7187,0.71835,0.71845,1785400003.0
2007-12-10 13:02:00,0.71845,0.71855,0.71845,0.7185,567500001.0
2007-12-10 13:03:00,0.7185,0.71855,0.71845,0.71855,1042600008.0
2007-12-10 13:04:00,0.71855,0.7186,0.71845,0.7185,909000009.0
2007-12-10 13:05:00,0.7185,0.71865,0.7185,0.71865,404799996.0
2007-12-10 13:06:00,0.71865,0.7187,0.7186,0.7187,808099993.0
2007-12-10 13:07:00,0.7187,0.71875,0.71865,0.7187,413999997.0
2007-12-10 13:08:00,0.71865,0.71875,0.71865,0.71865,707199995.0
2007-12-10 13:09:00,0.7187,0.7187,0.71865,0.71865,188800000.0
2007-12-10 13:10:00,0.71865,0.71875,0.7186,0.7187,700099993.0
2007-12-10 13:11:00,0.7187,0.7187,0.71865,0.7187,280000000.0
2007-12-10 13:12:00,0.7187,0.7187,0.71865,0.7187,399600000.0
2007-12-10 13:13:00,0.71865,0.7187,0.71865,0.7187,735500001.0
2007-12-10 13:14:00,0.71875,0.71875,0.7186,0.71875,784700003.0
2007-12-10 13:15:00,0.71875,0.7188,0.7187,0.71875,1167599996.0
2007-12-10 13:16:00,0.71875,0.71885,0.71875,0.71885,829399994.0
2007-12-10 13:17:00,0.71885,0.71885,0.7188,0.7188,250400000.0
2007-12-10 13:18:00,0.71885,0.71905,0.71875,0.719,978800001.0
2007-12-10 13:19:00,0.719,0.71905,0.719,0.719,657500000.0
2007-12-10 13:20:00,0.719,0.719,0.7189,0.71895,981099995.0
2007-12-10 13:21:00,0.71895,0.719,0.71895,0.719,996800000.0
2007-12-10 13:22:00,0.719,0.719,0.7189,0.7189,980499995.0
2007-12-10 13:23:00,0.7189,0.719,0.7189,0.71895,968199994.0
2007-12-10 13:24:00,0.71895,0.71895,0.71875,0.7189,1301999983.0
2007-12-10 13:25:00,0.7189,0.71905,0.7189,0.719,719899999.0
2007-12-10 13:26:00,0.719,0.71905,0.7187,0.719,1008100002.0
2007-12-10 13:27:00,0.719,0.719,0.71895,0.71895,1836299983.0
2007-12-10 13:28:00,0.71895,0.71905,0.71895,0.719,1953899966.0
2007-12-10 13:29:00,0.71895,0.71905,0.7189,0.71895,1268600006.0
2007-12-10 13:30:00,0.71895,0.719,0.71875,0.71885,1662400010.0
2007-12-10 13:31:00,0.71885,0.719,0.71875,0.71875,1852300008.0
2007-12-10 13:32:00,0.71875,0.71885,0.71875,0.7188,1406899990.0
2007-12-10 13:33:00,0.7188,0.71885,0.7188,0.71885,580000000.0
2007-12-10 13:34:00,0.71885,0.71895,0.7188,0.7189,1025199986.0
2007-12-10 13:35:00,0.71885,0.71895,0.7188,0.7188,1263300000.0
2007-12-10 13:36:00,0.7188,0.71895,0.7188,0.71895,1461599993.0
2007-12-10 13:37:00,0.71895,0.71895,0.7188,0.7188,1355199999.0
2007-12-10 13:38:00,0.7188,0.7188,0.7188,0.7188,674400000.0
2007-12-10 13:39:00,0.7188,0.7188,0.71875,0.71875,615999991.0
2007-12-10 13:40:00,0.71875,0.71875,0.71875,0.71875,706399997.0
2007-12-10 13:41:00,0.7189,0.7189,0.7188,0.7188,1147200000.0
2007-12-10 13:42:00,0.71865,0.71875,0.71865,0.71875,1147200000.0
2007-12-10 13:43:00,0.71875,0.71875,0.71865,0.71875,1214700000.0
2007-12-10 13:44:00,0.71875,0.71885,0.7187,0.71885,1036299997.0
2007-12-10 13:45:00,0.71885,0.71885,0.7187,0.71875,1483300003.0
2007-12-10 13:46:00,0.7189,0.7192,0.7189,0.7192,1019199994.0
2007-12-10 13:47:00,0.7187,0.7187,0.71865,0.7187,1019199994.0
2007-12-10 13:48:00,0.7187,0.71875,0.7187,0.71875,600000000.0
2007-12-10 13:49:00,0.71875,0.71885,0.7187,0.71875,1098399997.0
2007-12-10 13:50:00,0.71875,0.7188,0.71875,0.71875,560699998.0
2007-12-10 13:51:00,0.71875,0.7188,0.7187,0.7188,1227999992.0
2007-12-10 13:52:00,0.7188,0.71885,0.71875,0.7188,925099991.0
2007-12-10 13:53:00,0.7194,0.7194,0.7192,0.7193,1655899991.0
2007-12-10 13:54:00,0.7189,0.719,0.71885,0.719,1655899991.0
2007-12-10 13:55:00,0.719,0.719,0.71895,0.71895,1056899987.0
2007-12-10 13:56:00,0.719,0.7191,0.71895,0.7191,1504699989.0
2007-12-10 13:57:00,0.7191,0.71925,0.7191,0.71925,1674399992.0
2007-12-10 13:58:00,0.71925,0.71935,0.71925,0.7193,1324799998.0
2007-12-10 13:59:00,0.7193,0.7194,0.71925,0.7193,1814800010.0
2007-12-10 14:00:00,0.71935,0.71935,0.71915,0.71915,1791600001.0
2007-12-10 14:01:00,0.71915,0.71915,0.71885,0.71885,1976800008.0
2007-12-10 14:02:00,0.7194,0.7195,0.7194,0.7195,1294399999.0
2007-12-10 14:03:00,0.7188,0.7189,0.7188,0.7188,1294399999.0
2007-12-10 14:04:00,0.7188,0.71885,0.71875,0.7188,1010000003.0
2007-12-10 14:05:00,0.7188,0.7189,0.71875,0.71885,1994199989.0
2007-12-10 14:06:00,0.71885,0.71895,0.71885,0.7189,1049299993.0
2007-12-10 14:07:00,0.7189,0.719,0.7189,0.71895,740799996.0
2007-12-10 14:08:00,0.71895,0.71895,0.7189,0.7189,842599999.0
2007-12-10 14:09:00,0.7189,0.7189,0.7188,0.7188,880000000.0
2007-12-10 14:10:00,0.7195,0.7196,0.7195,0.7195,874400000.0
2007-12-10 14:11:00,0.7188,0.71885,0.7188,0.7188,874400000.0
2007-12-10 14:12:00,0.7188,0.7188,0.7187,0.7187,1342000000.0
2007-12-10 14:13:00,0.7187,0.7187,0.71865,0.7187,1259200000.0
2007-12-10 14:14:00,0.7187,0.7187,0.7186,0.71865,1768799988.0
2007-12-10 14:15:00,0.7195,0.7195,0.7194,0.7195,1456799999.0
2007-12-10 14:16:00,0.7194,0.7195,0.7194,0.7194,1456799999.0
2007-12-10 14:17:00,0.71865,0.71865,0.7186,0.7186,1456799999.0
2007-12-10 14:18:00,0.7186,0.71865,0.71855,0.71865,1606799986.0
2007-12-10 14:19:00,0.71865,0.71875,0.7186,0.71875,2048799981.0
2007-12-10 14:20:00,0.71875,0.7188,0.71865,0.7187,1974899998.0
2007-12-10 14:21:00,0.7187,0.71875,0.71865,0.7187,1088000000.0
2007-12-10 14:22:00,0.7187,0.7187,0.7186,0.71865,1187199994.0
2007-12-10 14:23:00,0.7195,0.7196,0.7195,0.7196,1568800000.0
2007-12-10 14:24:00,0.7189,0.71935,0.7189,0.71935,1568800000.0
2007-12-10 14:25:00,0.71935,0.71935,0.7191,0.7191,1833599995.0
2007-12-10 14:26:00,0.7191,0.7192,0.71905,0.7191,1896300005.0
2007-12-10 14:27:00,0.7191,0.71915,0.719,0.719,1211999998.0
2007-12-10 14:28:00,0.719,0.71915,0.719,0.71915,777200000.0
2007-12-10 14:29:00,0.71915,0.7192,0.7191,0.71915,1167999999.0
2007-12-10 14:30:00,0.7197,0.7198,0.7196,0.7198,1718900010.0
2007-12-10 14:31:00,0.7199,0.7199,0.7198,0.7198,1718900010.0
2007-12-10 14:32:00,0.7199,0.72,0.7198,0.7198,1718900010.0
2007-12-10 14:33:00,0.7193,0.7193,0.7192,0.71925,1718900010.0
2007-12-10 14:34:00,0.71925,0.71925,0.71905,0.71905,1673099997.0
2007-12-10 14:35:00,0.71905,0.71905,0.71885,0.7189,1776800006.0
2007-12-10 14:36:00,0.71895,0.719,0.7189,0.71895,1289000001.0
2007-12-10 14:38:00,0.7198,0.7198,0.7197,0.7198,1488000000.0
2007-12-10 14:39:00,0.7197,0.7198,0.7197,0.7197,1488000000.0
2007-12-10 14:40:00,0.71895,0.719,0.7189,0.7189,1488000000.0
2007-12-10 14:42:00,0.7189,0.7189,0.7188,0.7188,1407999997.0
2007-12-10 14:43:00,0.7188,0.7189,0.7188,0.7189,1636299990.0
2007-12-10 14:44:00,0.71885,0.71905,0.71885,0.71905,742000010.0
2007-12-10 14:45:00,0.71905,0.7191,0.719,0.71905,1158200005.0
2007-12-10 14:46:00,0.7196,0.7196,0.7196,0.7196,1842200002.0
2007-12-10 14:47:00,0.7195,0.7196,0.7195,0.7195,1842200002.0
2007-12-10 14:48:00,0.7191,0.71915,0.719,0.719,1842200002.0
2007-12-10 14:49:00,0.719,0.71905,0.71895,0.71905,1318800005.0
2007-12-10 14:50:00,0.71905,0.71925,0.719,0.7192,1331099999.0
2007-12-10 14:51:00,0.71915,0.7194,0.71915,0.7193,2105799990.0
2007-12-10 14:54:00,0.7194,0.71955,0.71935,0.7195,1771399995.0
2007-12-10 14:55:00,0.7198,0.7198,0.7196,0.7197,995700000.0
2007-12-10 14:56:00,0.7196,0.7197,0.7195,0.7197,995700000.0
2007-12-10 14:57:00,0.7196,0.7197,0.7196,0.7196,995700000.0
2007-12-10 14:58:00,0.7197,0.7197,0.7196,0.7197,995700000.0
2007-12-10 14:59:00,0.7196,0.7196,0.71955,0.7196,995700000.0
2007-12-10 15:00:00,0.71955,0.7197,0.7195,0.7196,1472500011.0
2007-12-10 15:01:00,0.7196,0.7196,0.7195,0.7195,698000000.0
2007-12-10 15:02:00,0.7195,0.7196,0.71945,0.7196,1265900002.0
2007-12-10 15:03:00,0.7196,0.7197,0.7195,0.71965,776800012.0
2007-12-10 15:04:00,0.71965,0.71965,0.7195,0.7196,1822599990.0
2007-12-10 15:05:00,0.7196,0.7197,0.71955,0.7197,1243700002.0
2007-12-10 15:06:00,0.7197,0.71975,0.7196,0.7196,1609699999.0
2007-12-10 15:07:00,0.7196,0.71975,0.7196,0.7197,1960199982.0
2007-12-10 15:08:00,0.7197,0.7197,0.7196,0.71965,1379999995.0
2007-12-10 15:09:00,0.71965,0.71965,0.71955,0.7196,1986399986.0
2007-12-10 15:10:00,0.7196,0.7197,0.71955,0.71955,1190899995.0
2007-12-10 15:11:00,0.71955,0.71965,0.7195,0.71955,1608200021.0
2007-12-10 15:12:00,0.7196,0.71965,0.7195,0.7196,1975499991.0
2007-12-10 15:13:00,0.7196,0.7198,0.7196,0.7196,1479600002.0
2007-12-10 15:14:00,0.7196,0.71965,0.7195,0.7195,1825099984.0
2007-12-10 15:15:00,0.7195,0.71955,0.71945,0.71955,1238399988.0
2007-12-10 15:16:00,0.71955,0.7196,0.7195,0.7195,934799999.0
2007-12-10 15:17:00,0.7195,0.71955,0.7195,0.7195,673700000.0
2007-12-10 15:18:00,0.7195,0.7195,0.7195,0.7195,769500000.0
2007-12-10 15:19:00,0.7195,0.7196,0.7195,0.71955,1283200000.0
2007-12-10 15:20:00,0.71955,0.71965,0.7195,0.71965,1910299999.0
2007-12-10 15:21:00,0.71965,0.7197,0.71955,0.71965,1355799995.0
2007-12-10 15:22:00,0.71965,0.7197,0.7196,0.7197,1584399963.0
2007-12-10 15:23:00,0.7197,0.7197,0.7196,0.71965,689700000.0
2007-12-10 15:24:00,0.7196,0.71965,0.71955,0.71965,1139300002.0
2007-12-10 15:25:00,0.71965,0.7197,0.71965,0.7197,1155099972.0
2007-12-10 15:26:00,0.7197,0.71975,0.71965,0.7197,748400005.0
2007-12-10 15:27:00,0.7197,0.71975,0.71965,0.71975,1164800040.0
2007-12-10 15:28:00,0.7197,0.71975,0.7196,0.71965,990000010.0
2007-12-10 15:29:00,0.71965,0.7197,0.7196,0.7196,719500006.0
2007-12-10 15:30:00,0.7196,0.7199,0.7196,0.7198,2099100025.0
2007-12-10 15:31:00,0.7198,0.71995,0.7198,0.7199,1172400008.0
2007-12-10 15:32:00,0.7199,0.72005,0.71985,0.71985,1511600001.0
2007-12-10 15:33:00,0.7198,0.71985,0.71975,0.71985,1725999986.0
2007-12-10 15:34:00,0.71985,0.71985,0.71965,0.7197,1030100000.0
2007-12-10 15:35:00,0.7197,0.71975,0.7197,0.71975,125000000.0
2007-12-10 15:36:00,0.71975,0.71975,0.7197,0.71975,388800000.0
2007-12-10 15:37:00,0.71975,0.71985,0.71965,0.7198,712599998.0
2007-12-10 15:38:00,0.7198,0.7199,0.71975,0.71985,1727000001.0
2007-12-10 15:39:00,0.7199,0.7199,0.71975,0.7198,1000999987.0
2007-12-10 15:40:00,0.7198,0.7198,0.71965,0.71965,1775799989.0
2007-12-10 15:41:00,0.71965,0.7197,0.71965,0.71965,1231700002.0
2007-12-10 15:42:00,0.71965,0.7197,0.71955,0.7196,880599994.0
2007-12-10 15:43:00,0.7196,0.71965,0.71955,0.71965,1210299990.0
2007-12-10 15:44:00,0.71965,0.7197,0.7196,0.7196,661199997.0
2007-12-10 15:45:00,0.7196,0.7196,0.7195,0.7195,1171199986.0
2007-12-10 15:46:00,0.7195,0.7196,0.7195,0.7196,1023700000.0
2007-12-10 15:47:00,0.7196,0.71965,0.7195,0.71955,1257499993.0
2007-12-10 15:48:00,0.71955,0.71955,0.7195,0.71955,1632100000.0
2007-12-10 15:49:00,0.71955,0.7196,0.7195,0.7195,1193899985.0
2007-12-10 15:50:00,0.71955,0.7196,0.7195,0.71955,1338100021.0
2007-12-10 15:52:00,0.7195,0.7195,0.71945,0.7195,893199998.0
2007-12-10 15:53:00,0.7195,0.71955,0.7195,0.7195,1458800006.0
2007-12-10 15:54:00,0.71955,0.7198,0.7195,0.7198,2127599987.0
2007-12-10 15:55:00,0.7198,0.7198,0.71965,0.71975,940000001.0
2007-12-10 15:56:00,0.71975,0.71975,0.71955,0.7197,1925699990.0
2007-12-10 15:57:00,0.7197,0.7197,0.7196,0.71965,1891999971.0
2007-12-10 15:59:00,0.71965,0.71985,0.71965,0.7198,1227000003.0
2007-12-10 16:00:00,0.7197,0.7198,0.7197,0.7197,1781100003.0
2007-12-10 16:01:00,0.7199,0.71995,0.71985,0.71985,1781100003.0
2007-12-10 16:02:00,0.7196,0.7198,0.7196,0.7198,1941700008.0
2007-12-10 16:03:00,0.7197,0.71975,0.71965,0.7197,1941700008.0
2007-12-10 16:04:00,0.7197,0.71975,0.7196,0.7196,2106100018.0
2007-12-10 16:05:00,0.7196,0.7197,0.7195,0.7195,1540199997.0
2007-12-10 16:06:00,0.7196,0.7196,0.7194,0.7194,1540199997.0
2007-12-10 16:07:00,0.7195,0.7196,0.71945,0.71945,1540199997.0
2007-12-10 16:08:00,0.7195,0.71955,0.71945,0.7195,1639700012.0
2007-12-10 16:09:00,0.7192,0.7193,0.7192,0.7193,527300001.0
2007-12-10 16:10:00,0.7195,0.7195,0.71945,0.7195,527300001.0
2007-12-10 16:11:00,0.7195,0.71955,0.7195,0.71955,588000000.0
2007-12-10 16:12:00,0.71955,0.7196,0.7195,0.7196,1361400000.0
2007-12-10 16:13:00,0.7192,0.7193,0.7192,0.7192,1812899991.0
2007-12-10 16:14:00,0.7193,0.7193,0.7192,0.7192,1812899991.0
2007-12-10 16:15:00,0.7197,0.7198,0.7196,0.71975,1812899991.0
2007-12-10 16:16:00,0.7194,0.7194,0.7192,0.7193,1732800003.0
2007-12-10 16:17:00,0.7201,0.72015,0.72,0.72005,1732800003.0
2007-12-10 16:18:00,0.72005,0.7201,0.72,0.72005,686400000.0
2007-12-10 16:19:00,0.72005,0.72005,0.72,0.72,422400000.0
2007-12-10 16:20:00,0.72,0.72,0.72,0.72,688000000.0
2007-12-10 16:21:00,0.72,0.72,0.71995,0.71995,980800003.0
2007-12-10 16:22:00,0.71995,0.72,0.7199,0.72,2061000003.0
2007-12-10 16:23:00,0.72,0.72,0.7199,0.71995,1124399997.0
2007-12-10 16:24:00,0.71995,0.72,0.7199,0.71995,797999999.0
2007-12-10 16:25:00,0.71995,0.72005,0.7199,0.72,1643999994.0
2007-12-10 16:26:00,0.72,0.72005,0.7199,0.72,1935900051.0
2007-12-10 16:27:00,0.72,0.72,0.7199,0.72,834499981.0
2007-12-10 16:28:00,0.72,0.72,0.71985,0.71985,1965500021.0
2007-12-10 16:29:00,0.71985,0.7199,0.7198,0.71985,899299999.0
2007-12-10 16:30:00,0.7188,0.7188,0.7187,0.7187,1392499990.0
2007-12-10 16:31:00,0.71985,0.71995,0.71985,0.71985,1392499990.0
2007-12-10 16:32:00,0.71985,0.71985,0.7198,0.71985,700800000.0
2007-12-10 16:33:00,0.71985,0.71995,0.71985,0.7199,1245400000.0
2007-12-10 16:34:00,0.7199,0.71995,0.7199,0.7199,287200000.0
2007-12-10 16:35:00,0.7199,0.71995,0.71985,0.7199,1317700010.0
2007-12-10 16:36:00,0.71995,0.7201,0.7199,0.72,1255900002.0
2007-12-10 16:37:00,0.72,0.72,0.71985,0.7199,1295399991.0
2007-12-10 16:38:00,0.7199,0.71995,0.71985,0.7199,1691800032.0
2007-12-10 16:39:00,0.71985,0.71995,0.71985,0.71985,1759400002.0
2007-12-10 16:40:00,0.71985,0.72,0.71985,0.71985,2125900034.0
2007-12-10 16:41:00,0.71985,0.7199,0.7198,0.7198,1540800000.0
2007-12-10 16:42:00,0.7198,0.71985,0.7197,0.71975,1622699999.0
2007-12-10 16:43:00,0.7198,0.7198,0.71975,0.7198,655699984.0
2007-12-10 16:44:00,0.7198,0.71985,0.71975,0.71975,953600002.0
2007-12-10 16:45:00,0.7198,0.7198,0.71975,0.7198,997000008.0
2007-12-10 16:46:00,0.7198,0.7198,0.7197,0.71975,910399997.0
2007-12-10 16:47:00,0.7198,0.7198,0.7198,0.7198,526800000.0
2007-12-10 16:48:00,0.7198,0.7199,0.7198,0.7198,668000000.0
2007-12-10 16:49:00,0.7198,0.71985,0.71975,0.7198,450800000.0
2007-12-10 16:50:00,0.7198,0.7198,0.7197,0.71975,989099993.0
2007-12-10 16:51:00,0.71975,0.71985,0.71975,0.7198,686899994.0
2007-12-10 16:52:00,0.7198,0.7199,0.7198,0.71985,1445999996.0
2007-12-10 16:53:00,0.71985,0.71985,0.71975,0.7198,730800003.0
2007-12-10 16:54:00,0.7198,0.71985,0.71975,0.7198,1009299997.0
2007-12-10 16:55:00,0.7198,0.71985,0.7198,0.71985,795000000.0
2007-12-10 16:56:00,0.71985,0.71985,0.71975,0.7198,555200004.0
2007-12-10 16:57:00,0.7198,0.71985,0.71975,0.71985,1439899989.0
2007-12-10 16:58:00,0.71985,0.71985,0.71975,0.71975,1318799995.0
2007-12-10 16:59:00,0.71975,0.7199,0.7197,0.71985,1116699989.0
2007-12-10 17:00:00,0.71985,0.7199,0.7197,0.7198,1931499989.0
2007-12-10 17:01:00,0.71975,0.7198,0.71965,0.71965,2010799987.0
2007-12-10 17:02:00,0.7197,0.71985,0.71965,0.7198,1891300003.0
2007-12-10 17:03:00,0.7191,0.7191,0.719,0.7191,2074899990.0
2007-12-10 17:04:00,0.7198,0.71985,0.7197,0.71975,2074899990.0
2007-12-10 17:05:00,0.7189,0.719,0.7188,0.7189,902800000.0
2007-12-10 17:06:00,0.719,0.719,0.7189,0.719,902800000.0
2007-12-10 17:07:00,0.7189,0.719,0.7188,0.7188,902800000.0
2007-12-10 17:08:00,0.7189,0.7189,0.7188,0.7189,902800000.0
2007-12-10 17:09:00,0.7194,0.7194,0.7193,0.71935,902800000.0
2007-12-10 17:10:00,0.71935,0.71945,0.7193,0.7193,1226399996.0
2007-12-10 17:11:00,0.7193,0.7194,0.7193,0.7194,1315199990.0
2007-12-10 17:12:00,0.7188,0.7188,0.7186,0.7186,1370800003.0
2007-12-10 17:13:00,0.7194,0.7194,0.71925,0.7193,1370800003.0
2007-12-10 17:14:00,0.7193,0.7194,0.71925,0.7193,1467399999.0
2007-12-10 17:15:00,0.7193,0.71935,0.7192,0.71935,1440800014.0
2007-12-10 17:16:00,0.71935,0.7194,0.71925,0.71935,1689399992.0
2007-12-10 17:17:00,0.71935,0.71935,0.71915,0.71925,1183400000.0
2007-12-10 17:18:00,0.71925,0.7193,0.71915,0.71925,1822700018.0
2007-12-10 17:19:00,0.71925,0.71925,0.71915,0.7192,1549199988.0
2007-12-10 17:20:00,0.7192,0.7192,0.7191,0.7191,1457600000.0
2007-12-10 17:21:00,0.7191,0.7191,0.71905,0.7191,987200000.0
2007-12-10 17:22:00,0.7191,0.7191,0.71905,0.71905,954099986.0
2007-12-10 17:23:00,0.71905,0.7191,0.719,0.719,984799997.0
2007-12-10 17:24:00,0.719,0.71905,0.71885,0.71885,1257399997.0
2007-12-10 17:25:00,0.7183,0.7185,0.7183,0.7185,821299998.0
2007-12-10 17:26:00,0.7184,0.7187,0.7184,0.7187,821299998.0
2007-12-10 17:27:00,0.7186,0.7188,0.7186,0.7188,821299998.0
2007-12-10 17:28:00,0.71885,0.71885,0.7187,0.71875,821299998.0
2007-12-10 17:29:00,0.7188,0.7188,0.7187,0.71875,1932500016.0
2007-12-10 17:30:00,0.71875,0.7188,0.7187,0.7187,1990600006.0
2007-12-10 17:31:00,0.7187,0.7188,0.7187,0.71875,1307999994.0
2007-12-10 17:32:00,0.71875,0.7188,0.71865,0.7187,1905900004.0
2007-12-10 17:33:00,0.7187,0.7188,0.7187,0.71875,1889699998.0
2007-12-10 17:34:00,0.71875,0.7188,0.71875,0.7188,1444799978.0
2007-12-10 17:35:00,0.7188,0.71885,0.71875,0.7188,1225899979.0
2007-12-10 17:36:00,0.7188,0.7188,0.71865,0.71875,1194399997.0
2007-12-10 17:37:00,0.7191,0.7191,0.7189,0.719,857700002.0
2007-12-10 17:38:00,0.7188,0.7188,0.71875,0.7188,857700002.0
2007-12-10 17:40:00,0.71885,0.71885,0.71875,0.71875,1450100003.0
2007-12-10 17:41:00,0.7189,0.7191,0.7189,0.7191,1174600008.0
2007-12-10 17:42:00,0.71885,0.7189,0.7188,0.7189,1174600008.0
2007-12-10 17:43:00,0.7191,0.7191,0.7189,0.719,2081700003.0
2007-12-10 17:44:00,0.71895,0.719,0.71885,0.71895,2081700003.0
2007-12-10 17:45:00,0.7193,0.7193,0.7192,0.7193,1259599974.0
2007-12-10 17:46:00,0.7192,0.7193,0.7191,0.7191,1259599974.0
2007-12-10 17:47:00,0.71895,0.719,0.71895,0.71895,1259599974.0
2007-12-10 17:48:00,0.719,0.71905,0.719,0.719,402000000.0
2007-12-10 17:49:00,0.719,0.719,0.71895,0.719,1100299998.0
2007-12-10 17:50:00,0.719,0.719,0.71895,0.719,761500000.0
2007-12-10 17:51:00,0.719,0.719,0.7189,0.719,809899990.0
2007-12-10 17:52:00,0.719,0.719,0.71895,0.71895,1285500021.0
2007-12-10 17:53:00,0.71895,0.71905,0.71895,0.719,979200000.0
2007-12-10 17:54:00,0.71895,0.719,0.71895,0.719,1079999989.0
2007-12-10 17:55:00,0.719,0.719,0.71895,0.71895,1195899983.0
2007-12-10 17:56:00,0.719,0.719,0.71895,0.71895,500000000.0
2007-12-10 17:57:00,0.71895,0.71905,0.71895,0.71895,1692300013.0
2007-12-10 17:58:00,0.71895,0.71905,0.71895,0.71905,1425799995.0
2007-12-10 17:59:00,0.71905,0.71905,0.719,0.719,1511800003.0
2007-12-10 18:00:00,0.719,0.7191,0.719,0.7191,1616800007.0
2007-12-10 18:01:00,0.719,0.71905,0.71895,0.719,1616800007.0
2007-12-10 18:03:00,0.71905,0.71915,0.71905,0.71915,2016100018.0
2007-12-10 18:04:00,0.71915,0.71915,0.719,0.719,1658600004.0
2007-12-10 18:05:00,0.7191,0.7192,0.7191,0.7192,1811000004.0
2007-12-10 18:06:00,0.719,0.7191,0.7189,0.71905,1811000004.0
2007-12-10 18:07:00,0.71905,0.71905,0.71885,0.7189,1494199999.0
2007-12-10 18:08:00,0.7193,0.7193,0.7193,0.7193,1317699999.0
2007-12-10 18:09:00,0.71895,0.719,0.71885,0.7189,1317699999.0
2007-12-10 18:10:00,0.7193,0.7193,0.7192,0.7192,1260399994.0
2007-12-10 18:11:00,0.71895,0.71895,0.71885,0.7189,1260399994.0
2007-12-10 18:12:00,0.7192,0.7192,0.7191,0.7191,1467700000.0
2007-12-10 18:13:00,0.7192,0.7192,0.7191,0.7192,1467700000.0
2007-12-10 18:14:00,0.7191,0.7192,0.7191,0.7191,1467700000.0
2007-12-10 18:15:00,0.7187,0.7187,0.7186,0.7186,1467700000.0
2007-12-10 18:16:00,0.7192,0.7192,0.7191,0.7191,2095000002.0
2007-12-10 18:18:00,0.71845,0.7185,0.71835,0.7185,2095000002.0
2007-12-10 18:19:00,0.7185,0.7185,0.7183,0.7183,1221600000.0
2007-12-10 18:20:00,0.7189,0.719,0.7189,0.719,1158399991.0
2007-12-10 18:21:00,0.7181,0.71815,0.71805,0.7181,1158399991.0
2007-12-10 18:22:00,0.7181,0.7183,0.71805,0.7183,1805199997.0
2007-12-10 18:23:00,0.7183,0.71845,0.7183,0.7184,1761600001.0
2007-12-10 18:25:00,0.71845,0.7186,0.7184,0.71855,1596799996.0
2007-12-10 18:27:00,0.71875,0.71885,0.71865,0.71885,1128800005.0
2007-12-10 18:28:00,0.71885,0.71885,0.71875,0.71885,1289100005.0
2007-12-10 18:29:00,0.71885,0.7191,0.71875,0.71905,1894199981.0
2007-12-10 18:30:00,0.71905,0.7191,0.71895,0.71905,2002499986.0
2007-12-10 18:32:00,0.71915,0.71915,0.71905,0.7191,729600001.0
2007-12-10 18:33:00,0.7191,0.71915,0.71905,0.7191,1092500000.0
2007-12-10 18:34:00,0.719,0.7191,0.719,0.71905,1535299991.0
2007-12-10 18:35:00,0.71905,0.7191,0.719,0.7191,723800000.0
2007-12-10 18:36:00,0.7191,0.71915,0.719,0.71905,1307400004.0
2007-12-10 18:37:00,0.7189,0.7189,0.7189,0.7189,573900007.0
2007-12-10 18:38:00,0.71905,0.7191,0.719,0.7191,573900007.0
2007-12-10 18:39:00,0.7191,0.7191,0.71905,0.7191,376400000.0
2007-12-10 18:40:00,0.7191,0.7191,0.71905,0.7191,215200000.0
2007-12-10 18:41:00,0.7191,0.71915,0.719,0.71915,1541200009.0
2007-12-10 18:42:00,0.71915,0.7192,0.7191,0.7191,1266399997.0
2007-12-10 18:43:00,0.7191,0.71915,0.719,0.7191,1282600000.0
2007-12-10 18:44:00,0.7191,0.7193,0.71905,0.7193,1571600010.0
2007-12-10 18:45:00,0.7193,0.7194,0.71925,0.7194,1435299995.0
2007-12-10 18:46:00,0.7194,0.7194,0.7191,0.7192,1228500009.0
2007-12-10 18:47:00,0.7192,0.7192,0.71915,0.7192,1070199986.0
2007-12-10 18:48:00,0.7192,0.71925,0.71915,0.71915,660400000.0
2007-12-10 18:49:00,0.71915,0.7192,0.7191,0.7192,894300004.0
2007-12-10 18:50:00,0.71915,0.7192,0.71915,0.7192,855699994.0
2007-12-10 18:51:00,0.7192,0.7192,0.7191,0.7192,1363299999.0
2007-12-10 18:52:00,0.7192,0.7192,0.71905,0.71905,1054500008.0
2007-12-10 18:53:00,0.71905,0.7192,0.71905,0.71915,456099994.0
2007-12-10 18:54:00,0.71915,0.7192,0.7191,0.7191,1053899998.0
2007-12-10 18:56:00,0.7191,0.7192,0.7191,0.7192,1748100027.0
2007-12-10 18:57:00,0.71915,0.7193,0.71915,0.7192,1436700015.0
2007-12-10 18:58:00,0.7192,0.7193,0.7191,0.7192,564900003.0
2007-12-10 18:59:00,0.7192,0.7192,0.7191,0.7192,1269000000.0
2007-12-10 19:00:00,0.7192,0.7192,0.71905,0.7192,1571399976.0
2007-12-10 19:01:00,0.7192,0.7192,0.71915,0.7192,1780599988.0
2007-12-10 19:02:00,0.7192,0.7192,0.71915,0.7192,323700000.0
2007-12-10 19:03:00,0.7192,0.7192,0.71915,0.7192,1320299995.0
2007-12-10 19:04:00,0.7192,0.7194,0.71915,0.7193,1518000004.0
2007-12-10 19:05:00,0.7193,0.7193,0.71915,0.71925,1603000012.0
2007-12-10 19:06:00,0.7192,0.7193,0.7192,0.7192,858300003.0
2007-12-10 19:07:00,0.7192,0.7193,0.71915,0.7193,1233300007.0
2007-12-10 19:09:00,0.7193,0.7194,0.7193,0.7193,2035399963.0
2007-12-10 19:10:00,0.7193,0.7194,0.7193,0.7193,1144899987.0
2007-12-10 19:11:00,0.7193,0.7194,0.71925,0.7194,1515400011.0
2007-12-10 19:12:00,0.7194,0.7194,0.7194,0.7194,1787999999.0
2007-12-10 19:13:00,0.71915,0.71925,0.71915,0.7192,1787999999.0
2007-12-10 19:14:00,0.71915,0.7192,0.7191,0.71915,1932299975.0
2007-12-10 19:15:00,0.71915,0.7192,0.7191,0.7192,702199995.0
2007-12-10 19:16:00,0.7192,0.7192,0.7191,0.71915,1030299995.0
2007-12-10 19:17:00,0.7192,0.7192,0.7191,0.7191,429599996.0
2007-12-10 19:18:00,0.7191,0.7192,0.7191,0.7191,1317699978.0
2007-12-10 19:19:00,0.7191,0.7191,0.71895,0.71895,1176099993.0
2007-12-10 19:20:00,0.7193,0.7194,0.7193,0.7193,1753399992.0
2007-12-10 19:21:00,0.719,0.719,0.7189,0.71895,1753399992.0
2007-12-10 19:23:00,0.7188,0.7188,0.7186,0.7186,2070800006.0
2007-12-10 19:24:00,0.7186,0.7187,0.7186,0.7186,1881400004.0
2007-12-10 19:25:00,0.7192,0.7192,0.7192,0.7192,875499990.0
2007-12-10 19:29:00,0.7186,0.7187,0.71855,0.7186,875499990.0
2007-12-10 19:30:00,0.7186,0.7187,0.7186,0.71865,739200006.0
2007-12-10 19:31:00,0.71865,0.7187,0.7186,0.7187,410799999.0
2007-12-10 19:32:00,0.7187,0.7187,0.71865,0.7187,682300001.0
2007-12-10 19:33:00,0.71865,0.7187,0.71865,0.7187,642900000.0
2007-12-10 19:34:00,0.7187,0.7188,0.7187,0.7188,736799997.0
2007-12-10 19:35:00,0.7188,0.7189,0.7188,0.7189,1555800011.0
2007-12-10 19:36:00,0.7189,0.719,0.71885,0.7189,1830499976.0
2007-12-10 19:37:00,0.7189,0.719,0.7189,0.719,710599997.0
2007-12-10 19:38:00,0.719,0.7191,0.71895,0.7191,1450999998.0
2007-12-10 19:40:00,0.7192,0.7192,0.7192,0.7192,1964100016.0
2007-12-10 19:41:00,0.71925,0.71955,0.71925,0.7195,1964100016.0
2007-12-10 19:42:00,0.7195,0.71995,0.7195,0.71985,2004100004.0
2007-12-10 19:43:00,0.7199,0.7199,0.7197,0.7197,1176599998.0
2007-12-10 19:44:00,0.7197,0.7197,0.7195,0.7196,1963499994.0
2007-12-10 19:45:00,0.7196,0.7196,0.7194,0.71945,1344500005.0
2007-12-10 19:46:00,0.71945,0.7195,0.7194,0.7195,848000004.0
2007-12-10 19:47:00,0.71945,0.7195,0.71945,0.71945,1136099998.0
2007-12-10 19:48:00,0.7195,0.7195,0.71935,0.7195,1013800010.0
2007-12-10 19:49:00,0.71945,0.7195,0.71945,0.71945,474700006.0
2007-12-10 19:50:00,0.71945,0.71955,0.71945,0.71945,603200000.0
2007-12-10 19:51:00,0.71945,0.7195,0.71945,0.7195,418000002.0
2007-12-10 19:52:00,0.7195,0.7195,0.71945,0.7195,330300000.0
2007-12-10 19:53:00,0.7195,0.7195,0.7195,0.7195,455900000.0
2007-12-10 19:54:00,0.7195,0.7195,0.7195,0.7195,535900000.0
2007-12-10 19:55:00,0.7195,0.7195,0.7195,0.7195,565500000.0
2007-12-10 19:56:00,0.7195,0.7195,0.7195,0.7195,697200000.0
2007-12-10 19:57:00,0.7195,0.7195,0.7195,0.7195,698400000.0
2007-12-10 19:58:00,0.7195,0.7195,0.7195,0.7195,741100000.0
2007-12-10 19:59:00,0.7191,0.7191,0.7191,0.7191,1070199998.0
2007-12-10 20:00:00,0.7195,0.7195,0.71945,0.7195,1070199998.0
2007-12-10 20:01:00,0.71945,0.7196,0.7194,0.7195,1088000007.0
2007-12-10 20:02:00,0.7195,0.7196,0.7195,0.7196,754599995.0
2007-12-10 20:03:00,0.7196,0.7197,0.7196,0.7197,1097900010.0
2007-12-10 20:04:00,0.7197,0.7197,0.71965,0.71965,312499995.0
2007-12-10 20:05:00,0.71965,0.7198,0.7196,0.7197,1393099997.0
2007-12-10 20:06:00,0.7197,0.7197,0.71955,0.7196,850100006.0
2007-12-10 20:07:00,0.7196,0.7196,0.7196,0.7196,102400000.0
2007-12-10 20:08:00,0.71955,0.71955,0.71945,0.7195,798600014.0
2007-12-10 20:09:00,0.71955,0.7196,0.71945,0.7196,971299988.0
2007-12-10 20:10:00,0.7196,0.7196,0.7195,0.7195,960600009.0
2007-12-10 20:11:00,0.7195,0.7195,0.71945,0.71945,425599995.0
2007-12-10 20:12:00,0.7195,0.7195,0.71945,0.7195,517099994.0
2007-12-10 20:13:00,0.7195,0.7195,0.71945,0.7195,180800000.0
2007-12-10 20:14:00,0.7195,0.7195,0.71945,0.71945,1647999973.0
2007-12-10 20:15:00,0.7195,0.7195,0.71935,0.71935,370099996.0
2007-12-10 20:16:00,0.71935,0.71945,0.71935,0.7194,423599993.0
2007-12-10 20:17:00,0.7194,0.71945,0.71935,0.71935,343800003.0
2007-12-10 20:18:00,0.71935,0.7195,0.71935,0.7195,819800020.0
2007-12-10 20:19:00,0.71945,0.7195,0.7194,0.71945,365400001.0
2007-12-10 20:21:00,0.7194,0.7195,0.71935,0.7194,1963399981.0
2007-12-10 20:24:00,0.7194,0.7194,0.7193,0.7194,998400010.0
2007-12-10 20:25:00,0.7194,0.7194,0.71925,0.7193,1160099999.0
2007-12-10 20:26:00,0.7193,0.7193,0.71925,0.71925,325200000.0
2007-12-10 20:27:00,0.7193,0.7193,0.7192,0.71925,250000000.0
2007-12-10 20:28:00,0.71925,0.7193,0.71915,0.71925,893299996.0
2007-12-10 20:29:00,0.71925,0.7193,0.71915,0.7193,925199987.0
2007-12-10 20:30:00,0.7191,0.7191,0.7191,0.7191,812199983.0
2007-12-10 20:31:00,0.7192,0.7193,0.71915,0.7193,812199983.0
2007-12-10 20:32:00,0.7193,0.7193,0.71925,0.71925,454800002.0
2007-12-10 20:33:00,0.71925,0.7193,0.7192,0.71925,372699999.0
2007-12-10 20:34:00,0.71925,0.7193,0.71925,0.7193,105400003.0
2007-12-10 20:35:00,0.71925,0.7193,0.7192,0.7193,388800001.0
2007-12-10 20:36:00,0.7193,0.71935,0.7193,0.71935,306400000.0
2007-12-10 20:37:00,0.71935,0.71935,0.71925,0.71925,1391700006.0
2007-12-10 20:38:00,0.7193,0.7193,0.71925,0.7193,935399999.0
2007-12-10 20:39:00,0.71925,0.7193,0.71925,0.71925,848900010.0
2007-12-10 20:40:00,0.7193,0.7193,0.7192,0.7193,506100011.0
2007-12-10 20:41:00,0.7193,0.7193,0.7192,0.7192,493600014.0
2007-12-10 20:42:00,0.7192,0.7193,0.7192,0.7192,313099998.0
2007-12-10 20:43:00,0.7192,0.7193,0.7192,0.7193,98399999.0
2007-12-10 20:44:00,0.7192,0.7193,0.7192,0.7193,188800000.0
2007-12-10 20:45:00,0.7193,0.7193,0.71925,0.71925,599800004.0
2007-12-10 20:46:00,0.7193,0.7193,0.7193,0.7193,180800000.0
2007-12-10 20:47:00,0.71925,0.7193,0.71925,0.7193,244800000.0
2007-12-10 20:48:00,0.7193,0.7193,0.7193,0.7193,666400002.0
2007-12-10 20:50:00,0.7193,0.7193,0.71925,0.7193,1094399996.0
2007-12-10 20:51:00,0.7193,0.7194,0.71925,0.7193,971700002.0
2007-12-10 20:52:00,0.7193,0.7193,0.71925,0.7193,2143599992.0
2007-12-10 20:53:00,0.71925,0.7193,0.71925,0.7193,1396700014.0
2007-12-10 20:54:00,0.7193,0.7193,0.71925,0.7193,1736300013.0
2007-12-10 20:55:00,0.7193,0.7193,0.71925,0.7193,2098399930.0
2007-12-10 20:56:00,0.7193,0.7193,0.71925,0.71925,1142899968.0
2007-12-10 20:57:00,0.71925,0.7193,0.71925,0.7193,376000003.0
2007-12-10 20:58:00,0.71925,0.7193,0.7192,0.7193,694900006.0
2007-12-10 20:59:00,0.7189,0.7189,0.7189,0.7189,1378100021.0
2007-12-10 21:00:00,0.71915,0.7192,0.7191,0.7192,1378100021.0
2007-12-10 21:01:00,0.7188,0.7188,0.7188,0.7188,198900000.0
2007-12-10 21:02:00,0.71925,0.7193,0.71925,0.7193,198900000.0
2007-12-10 21:03:00,0.7193,0.7193,0.7193,0.7193,304000000.0
2007-12-10 21:04:00,0.7193,0.7193,0.7192,0.7192,410699991.0
2007-12-10 21:05:00,0.7193,0.7193,0.7192,0.7192,1543199966.0
2007-12-10 21:06:00,0.7192,0.7193,0.71915,0.7193,1260899988.0
2007-12-10 21:07:00,0.7192,0.7193,0.71915,0.7192,1067199997.0
2007-12-10 21:08:00,0.7192,0.7192,0.71905,0.7192,2128799996.0
2007-12-10 21:09:00,0.7192,0.7192,0.71915,0.71915,644000015.0
2007-12-10 21:10:00,0.71915,0.7192,0.7191,0.7191,219799999.0
2007-12-10 21:11:00,0.7191,0.7192,0.7191,0.7192,182600000.0
2007-12-10 21:12:00,0.7192,0.7192,0.7192,0.7192,645199996.0
2007-12-10 21:13:00,0.7192,0.71925,0.7192,0.71925,2090699994.0
2007-12-10 21:14:00,0.71925,0.7193,0.71925,0.7193,1613200008.0
2007-12-10 21:15:00,0.71925,0.7193,0.71925,0.7193,857600002.0
2007-12-10 21:16:00,0.7193,0.7193,0.71925,0.71925,900800004.0
2007-12-10 21:18:00,0.7188,0.7188,0.7187,0.7187,1094100013.0
2007-12-10 21:19:00,0.7193,0.7193,0.71925,0.7193,1094100013.0
2007-12-10 21:20:00,0.7193,0.7193,0.7192,0.71925,956600023.0
2007-12-10 21:21:00,0.7193,0.7193,0.7192,0.71925,851199988.0
2007-12-10 21:22:00,0.71925,0.71925,0.71915,0.7192,478899990.0
2007-12-10 21:23:00,0.71925,0.71925,0.7192,0.7192,1326399981.0
2007-12-10 21:24:00,0.7186,0.7187,0.7186,0.7186,1981599992.0
2007-12-10 21:25:00,0.71915,0.7192,0.71905,0.7191,1981599992.0
2007-12-10 21:26:00,0.7191,0.7191,0.71895,0.719,1071800007.0
2007-12-10 21:27:00,0.719,0.719,0.719,0.719,2000799985.0
2007-12-10 21:28:00,0.719,0.7191,0.71895,0.719,1382099999.0
2007-12-10 21:29:00,0.719,0.7191,0.71895,0.7191,658400001.0
2007-12-10 21:30:00,0.7191,0.7192,0.7191,0.7192,1340100015.0
2007-12-10 21:31:00,0.71915,0.7192,0.71915,0.7192,411599999.0
2007-12-10 21:32:00,0.71915,0.7192,0.7191,0.71915,288000004.0
2007-12-10 21:33:00,0.7191,0.7192,0.71895,0.71895,1243999989.0
2007-12-10 21:34:00,0.719,0.7191,0.71895,0.7191,601500000.0
2007-12-10 21:35:00,0.71905,0.7191,0.719,0.7191,206800000.0
2007-12-10 21:36:00,0.7191,0.7191,0.71905,0.7191,612799993.0
2007-12-10 21:37:00,0.7191,0.71925,0.7191,0.7192,1632599987.0
2007-12-10 21:38:00,0.7192,0.7192,0.71905,0.71905,1130199984.0
2007-12-10 21:39:00,0.71905,0.7191,0.719,0.71905,672999988.0
2007-12-10 21:40:00,0.71905,0.7191,0.719,0.7191,218700003.0
2007-12-10 21:41:00,0.7191,0.7191,0.7191,0.7191,100800000.0
2007-12-10 21:42:00,0.7191,0.7191,0.719,0.71905,280799995.0
2007-12-10 21:43:00,0.7191,0.7191,0.71905,0.7191,516400000.0
2007-12-10 21:44:00,0.71905,0.7191,0.71905,0.71905,292000000.0
2007-12-10 21:45:00,0.71905,0.7191,0.71905,0.7191,463200000.0
2007-12-10 21:46:00,0.71905,0.71905,0.719,0.71905,42100000.0
2007-12-10 21:47:00,0.71905,0.7191,0.719,0.7191,398799998.0
2007-12-10 21:48:00,0.71905,0.7191,0.71895,0.71895,1056300011.0
2007-12-10 21:49:00,0.719,0.7191,0.719,0.7191,1325599980.0
2007-12-10 21:50:00,0.7191,0.7191,0.71905,0.7191,435899997.0
2007-12-10 21:51:00,0.7191,0.7191,0.719,0.7191,601899994.0
2007-12-10 21:52:00,0.7191,0.7191,0.71905,0.71905,250399998.0
2007-12-10 21:53:00,0.7191,0.7191,0.71905,0.71905,725600001.0
2007-12-10 21:54:00,0.7191,0.7191,0.719,0.7191,324899996.0
2007-12-10 21:55:00,0.7191,0.7191,0.719,0.719,443200000.0
2007-12-10 21:56:00,0.719,0.7191,0.719,0.719,515200000.0
2007-12-10 21:57:00,0.71895,0.719,0.7189,0.719,589399999.0
2007-12-10 21:58:00,0.719,0.719,0.7189,0.7189,200000000.0
2007-12-10 21:59:00,0.71885,0.7189,0.71885,0.71885,291200000.0
2007-12-10 22:01:00,0.7189,0.7189,0.71875,0.71875,491900001.0
2007-12-10 22:02:00,0.71875,0.7189,0.71875,0.7189,457799998.0
2007-12-10 22:03:00,0.7189,0.7189,0.71885,0.7189,334000000.0
2007-12-10 22:04:00,0.7189,0.7189,0.7188,0.7189,139500004.0
2007-12-10 22:05:00,0.7189,0.7189,0.7188,0.7188,999300009.0
2007-12-10 22:06:00,0.7188,0.7189,0.7188,0.71885,729899999.0
2007-12-10 22:07:00,0.7189,0.7189,0.7188,0.7188,401200002.0
2007-12-10 22:08:00,0.7188,0.71885,0.71875,0.7188,439800000.0
2007-12-10 22:09:00,0.7188,0.7188,0.71875,0.71875,190900000.0
2007-12-10 22:10:00,0.71865,0.7188,0.71865,0.7188,348700004.0
2007-12-10 22:11:00,0.71875,0.7188,0.71875,0.71875,564800000.0
2007-12-10 22:12:00,0.7188,0.7188,0.71875,0.7188,258899999.0
2007-12-10 22:13:00,0.71875,0.71875,0.7187,0.7187,1172399990.0
2007-12-10 22:14:00,0.7187,0.7187,0.7187,0.7187,1048600000.0
2007-12-10 22:15:00,0.7187,0.7187,0.7187,0.7187,1059000001.0
2007-12-10 22:16:00,0.7187,0.7187,0.7187,0.7187,101999999.0
2007-12-10 22:17:00,0.7187,0.7187,0.71865,0.7187,807699993.0
2007-12-10 22:18:00,0.7187,0.7187,0.7187,0.7187,96000000.0
2007-12-10 22:19:00,0.7187,0.7188,0.7187,0.7187,345299995.0
2007-12-10 22:20:00,0.7188,0.7188,0.7187,0.71875,698900005.0
2007-12-10 22:21:00,0.7188,0.7188,0.71875,0.7188,326100000.0
2007-12-10 22:22:00,0.7188,0.7188,0.71865,0.7187,634299984.0
2007-12-10 22:23:00,0.7187,0.7187,0.7186,0.7186,1631199994.0
2007-12-10 22:24:00,0.7186,0.71865,0.71855,0.71865,930499992.0
2007-12-10 22:25:00,0.7186,0.7187,0.7186,0.7187,213600000.0
2007-12-10 22:26:00,0.7187,0.7187,0.71865,0.71865,279200000.0
2007-12-10 22:27:00,0.71865,0.7187,0.7186,0.7186,1127400007.0
2007-12-10 22:28:00,0.7186,0.7186,0.71855,0.71855,1163600004.0
2007-12-10 22:29:00,0.7185,0.7186,0.7185,0.7186,73600000.0
2007-12-10 22:30:00,0.71855,0.7187,0.71855,0.71865,717500013.0
2007-12-10 22:31:00,0.71865,0.71865,0.7186,0.71865,327999992.0
2007-12-10 22:32:00,0.71865,0.71865,0.7186,0.71865,162900004.0
2007-12-10 22:33:00,0.71865,0.71865,0.71865,0.71865,38400000.0
2007-12-10 22:34:00,0.7186,0.71865,0.7186,0.71865,24800000.0
2007-12-10 22:35:00,0.7186,0.71865,0.71855,0.7186,27200000.0
2007-12-10 22:36:00,0.7186,0.7186,0.7185,0.7185,59300000.0
2007-12-10 22:37:00,0.71855,0.71855,0.71855,0.71855,56000000.0
2007-12-10 22:38:00,0.71855,0.7186,0.71855,0.7186,629200000.0
2007-12-10 22:39:00,0.7186,0.71865,0.7186,0.7186,552999989.0
2007-12-10 22:40:00,0.7186,0.7186,0.7185,0.7186,1218500012.0
2007-12-10 22:41:00,0.7186,0.7186,0.7186,0.7186,739800003.0
2007-12-10 22:42:00,0.7186,0.7186,0.71855,0.7186,741900008.0
2007-12-10 22:43:00,0.71855,0.71865,0.71855,0.7186,1427899997.0
2007-12-10 22:44:00,0.7186,0.7188,0.71855,0.71865,999399992.0
2007-12-10 22:45:00,0.71865,0.7187,0.7186,0.7187,1127200007.0
2007-12-10 22:46:00,0.7187,0.7187,0.7187,0.7187,370999997.0
2007-12-10 22:47:00,0.7187,0.7187,0.7187,0.7187,535099996.0
2007-12-10 22:48:00,0.7187,0.7187,0.7187,0.7187,535599999.0
2007-12-10 22:49:00,0.7187,0.7187,0.7186,0.7187,175699999.0
2007-12-10 22:50:00,0.7187,0.7187,0.71865,0.7187,299399999.0
2007-12-10 22:51:00,0.7186,0.7187,0.7186,0.7187,52200000.0
2007-12-10 22:52:00,0.7187,0.7187,0.7186,0.7187,331699998.0
2007-12-10 22:53:00,0.7187,0.7187,0.71865,0.71865,612700001.0
2007-12-10 22:54:00,0.71865,0.7187,0.71865,0.7187,201100002.0
2007-12-10 22:55:00,0.7187,0.7187,0.7187,0.7187,767599998.0
2007-12-10 22:56:00,0.7187,0.7187,0.7186,0.71865,439399997.0
2007-12-10 22:57:00,0.7187,0.7187,0.71865,0.7187,489300007.0
2007-12-10 22:58:00,0.7187,0.7188,0.71865,0.7187,1725900015.0
2007-12-10 22:59:00,0.7187,0.7187,0.71865,0.7187,2085000007.0
2007-12-10 23:00:00,0.71865,0.7187,0.71865,0.7187,342900002.0
2007-12-10 23:01:00,0.7187,0.7187,0.71855,0.7186,1138700024.0
2007-12-10 23:02:00,0.7186,0.7186,0.71845,0.71855,1084800007.0
2007-12-10 23:03:00,0.7186,0.7186,0.7185,0.7185,467300004.0
2007-12-10 23:04:00,0.7185,0.7186,0.7185,0.7185,279900001.0
2007-12-10 23:05:00,0.7185,0.7186,0.71845,0.7186,309100000.0
2007-12-10 23:06:00,0.7186,0.7186,0.71855,0.7186,703000008.0
2007-12-10 23:07:00,0.7186,0.7186,0.7185,0.7186,719999999.0
2007-12-10 23:08:00,0.7186,0.7186,0.71835,0.71835,962000022.0
2007-12-10 23:09:00,0.7184,0.7185,0.71835,0.71845,1656399976.0
2007-12-10 23:10:00,0.71845,0.7185,0.71835,0.7185,753800008.0
2007-12-10 23:11:00,0.7185,0.7185,0.7184,0.7184,633699999.0
2007-12-10 23:12:00,0.7184,0.7184,0.7184,0.7184,296600000.0
2007-12-10 23:13:00,0.7184,0.7185,0.7184,0.7185,358399998.0
2007-12-10 23:14:00,0.7185,0.71865,0.7185,0.7186,886200003.0
2007-12-10 23:15:00,0.7186,0.7188,0.71855,0.7187,552200000.0
2007-12-10 23:16:00,0.7187,0.7188,0.7187,0.7187,1011900003.0
2007-12-10 23:17:00,0.7187,0.7188,0.71865,0.71875,1011400003.0
2007-12-10 23:18:00,0.71875,0.7189,0.71865,0.71885,1037799979.0
2007-12-10 23:19:00,0.7189,0.7189,0.7188,0.7188,314200008.0
2007-12-10 23:20:00,0.7189,0.7189,0.7187,0.7189,115000000.0
2007-12-10 23:21:00,0.7189,0.719,0.7188,0.719,500800004.0
2007-12-10 23:22:00,0.719,0.719,0.71885,0.7189,1351199995.0
2007-12-10 23:23:00,0.7189,0.719,0.7189,0.71895,149599998.0
2007-12-10 23:24:00,0.71885,0.719,0.71885,0.719,816899983.0
2007-12-10 23:25:00,0.719,0.719,0.7189,0.71895,1109199997.0
2007-12-10 23:26:00,0.71895,0.7191,0.7189,0.71905,1804499987.0
2007-12-10 23:27:00,0.7191,0.71915,0.719,0.7191,1889799971.0
2007-12-10 23:28:00,0.7191,0.7191,0.71905,0.71905,151200000.0
2007-12-10 23:29:00,0.71905,0.71915,0.71905,0.7191,1330900001.0
2007-12-10 23:30:00,0.7191,0.7192,0.71905,0.71905,897700004.0
2007-12-10 23:31:00,0.71905,0.71915,0.71905,0.71905,325100005.0
2007-12-10 23:32:00,0.71905,0.7192,0.71905,0.71915,648900016.0
2007-12-10 23:34:00,0.7191,0.7192,0.7191,0.7192,667199993.0
2007-12-10 23:37:00,0.7193,0.7193,0.7192,0.7192,667199993.0
2007-12-10 23:39:00,0.719,0.7191,0.719,0.7191,667199993.0
2007-12-10 23:40:00,0.71905,0.71905,0.719,0.719,1927500022.0
2007-12-10 23:41:00,0.7192,0.7192,0.7192,0.7192,93000000.0
2007-12-10 23:42:00,0.71895,0.719,0.71895,0.719,93000000.0
2007-12-10 23:43:00,0.719,0.719,0.719,0.719,1133499986.0
2007-12-10 23:44:00,0.719,0.719,0.71895,0.719,708200000.0
2007-12-10 23:45:00,0.719,0.719,0.71895,0.71895,476799988.0
2007-12-10 23:46:00,0.719,0.71905,0.71895,0.71905,482699991.0
2007-12-10 23:47:00,0.7189,0.71905,0.7189,0.719,1276000000.0
2007-12-10 23:48:00,0.719,0.719,0.719,0.719,255200000.0
2007-12-10 23:49:00,0.719,0.719,0.71895,0.719,1512400000.0
2007-12-10 23:50:00,0.719,0.719,0.71885,0.719,1896900002.0
2007-12-10 23:51:00,0.719,0.719,0.7189,0.7189,604800000.0
2007-12-10 23:52:00,0.7189,0.7189,0.7189,0.7189,77600000.0
2007-12-10 23:53:00,0.7189,0.7189,0.71885,0.7189,85700000.0
2007-12-10 23:54:00,0.7188,0.7189,0.71875,0.7189,108700000.0
2007-12-10 23:55:00,0.7189,0.7189,0.71875,0.7188,586900005.0
2007-12-10 23:56:00,0.7188,0.7189,0.7187,0.7189,214799995.0
2007-12-10 23:57:00,0.7189,0.7189,0.71875,0.7188,1146799968.0
2007-12-10 23:58:00,0.7188,0.71895,0.7188,0.7188,1116699961.0
2007-12-10 23:59:00,0.71885,0.7189,0.71875,0.7188,213599998.0
2007-12-11 00:00:00,0.7188,0.71885,0.7187,0.7188,362600000.0
2007-12-11 00:01:00,0.7188,0.7188,0.7186,0.71865,632000000.0
2007-12-11 00:02:00,0.71865,0.7188,0.71865,0.7188,617700000.0
2007-12-11 00:03:00,0.7188,0.7189,0.7188,0.7189,541000000.0
2007-12-11 00:04:00,0.7189,0.7189,0.7185,0.7189,528200000.0
2007-12-11 00:05:00,0.7189,0.71895,0.71865,0.7189,1037599993.0
2007-12-11 00:06:00,0.7189,0.7189,0.71875,0.7189,589099986.0
2007-12-11 00:07:00,0.7187,0.71884,0.71869,0.71876,860799996.0
2007-12-11 00:08:00,0.71885,0.71885,0.71885,0.71885,32000000.0
2007-12-11 00:09:00,0.71885,0.71885,0.71885,0.71885,144000000.0
2007-12-11 00:10:00,0.7189,0.7189,0.7188,0.7189,478999992.0
2007-12-11 00:11:00,0.7189,0.71895,0.7189,0.7189,204000000.0
2007-12-11 00:12:00,0.71884,0.71884,0.7186,0.7186,264799996.0
2007-12-11 00:13:00,0.71885,0.71895,0.71885,0.71895,81400000.0
2007-12-11 00:14:00,0.7189,0.7189,0.71885,0.71885,16800000.0
2007-12-11 00:15:00,0.71895,0.71895,0.71885,0.71885,31200000.0
2007-12-11 00:16:00,0.71885,0.71885,0.7188,0.7188,20000000.0
2007-12-11 00:17:00,0.71875,0.71895,0.71875,0.7188,161599996.0
2007-12-11 00:18:00,0.7188,0.7188,0.7187,0.7188,39800000.0
2007-12-11 00:19:00,0.7188,0.71885,0.7188,0.7188,86399999.0
2007-12-11 00:20:00,0.7188,0.7188,0.7188,0.7188,14400000.0
2007-12-11 00:21:00,0.71875,0.7189,0.71875,0.71885,132600000.0
2007-12-11 00:22:00,0.71885,0.71885,0.71885,0.71885,44000000.0
2007-12-11 00:23:00,0.71875,0.71885,0.7187,0.71875,267999994.0
2007-12-11 00:24:00,0.71865,0.7187,0.71865,0.7187,84000000.0
2007-12-11 00:25:00,0.7187,0.7187,0.7186,0.7187,271999996.0
2007-12-11 00:26:00,0.7187,0.7187,0.7187,0.7187,196000000.0
2007-12-11 00:27:00,0.7187,0.7187,0.71855,0.71865,533099983.0
2007-12-11 00:28:00,0.7187,0.7188,0.7187,0.71875,106400000.0
2007-12-11 00:29:00,0.71875,0.7189,0.7187,0.71875,179200000.0
2007-12-11 00:30:00,0.71875,0.719,0.71875,0.719,546400000.0
2007-12-11 00:31:00,0.7189,0.719,0.71885,0.71895,151800000.0
2007-12-11 00:32:00,0.719,0.719,0.71895,0.719,28100000.0
2007-12-11 00:33:00,0.71895,0.71905,0.71895,0.71905,168000000.0
2007-12-11 00:34:00,0.7191,0.7192,0.71905,0.71915,362100000.0
2007-12-11 00:35:00,0.71915,0.7192,0.71915,0.71915,124000000.0
2007-12-11 00:36:00,0.71915,0.7192,0.71915,0.7192,520000000.0
2007-12-11 00:37:00,0.7192,0.71925,0.7192,0.7192,188799999.0
2007-12-11 00:38:00,0.71925,0.71925,0.7192,0.7192,81599998.0
2007-12-11 00:39:00,0.7192,0.71925,0.7191,0.7191,197599999.0
2007-12-11 00:40:00,0.7191,0.71915,0.71905,0.7191,263500000.0
2007-12-11 00:41:00,0.7191,0.71915,0.71895,0.7191,522399989.0
2007-12-11 00:42:00,0.7191,0.7191,0.7191,0.7191,591199996.0
2007-12-11 00:43:00,0.7191,0.7191,0.7191,0.7191,180000000.0
2007-12-11 00:44:00,0.7191,0.7192,0.7191,0.7192,521599998.0
2007-12-11 00:45:00,0.7192,0.7192,0.71905,0.7191,697999985.0
2007-12-11 00:46:00,0.7191,0.71935,0.7191,0.7191,992099989.0
2007-12-11 00:47:00,0.71915,0.7192,0.71905,0.7192,999799989.0
2007-12-11 00:48:00,0.7192,0.7192,0.7191,0.7192,781200000.0
2007-12-11 00:49:00,0.7192,0.7192,0.71905,0.7192,492499997.0
2007-12-11 00:50:00,0.7192,0.7192,0.71905,0.7192,438699995.0
2007-12-11 00:51:00,0.7192,0.7192,0.71915,0.7192,56000000.0
2007-12-11 00:52:00,0.7192,0.71925,0.71915,0.71925,568199995.0
2007-12-11 00:53:00,0.71915,0.71925,0.71915,0.71925,44000000.0
2007-12-11 00:54:00,0.71925,0.7193,0.7191,0.7192,1361800000.0
2007-12-11 00:55:00,0.7192,0.7192,0.7191,0.7192,819099996.0
2007-12-11 00:56:00,0.71915,0.7193,0.71915,0.7193,461599998.0
2007-12-11 00:57:00,0.7193,0.7193,0.71915,0.7193,852000000.0
2007-12-11 00:58:00,0.7193,0.7194,0.7192,0.7194,46800000.0
2007-12-11 00:59:00,0.7192,0.7194,0.7192,0.7192,8600000.0
2007-12-11 01:00:00,0.7192,0.7194,0.71915,0.71915,96400000.0
2007-12-11 01:01:00,0.7192,0.71925,0.7191,0.7192,307200000.0
2007-12-11 01:02:00,0.7192,0.7192,0.7191,0.7192,461600000.0
2007-12-11 01:03:00,0.7192,0.7192,0.7191,0.7191,398400000.0
2007-12-11 01:04:00,0.7192,0.7192,0.7191,0.7192,542100001.0
2007-12-11 01:05:00,0.7192,0.7192,0.7191,0.7192,181600000.0
2007-12-11 01:06:00,0.7192,0.7192,0.719,0.7191,478199988.0
2007-12-11 01:07:00,0.7191,0.7192,0.71905,0.7191,332999991.0
2007-12-11 01:08:00,0.7191,0.71915,0.71905,0.71915,257499998.0
2007-12-11 01:09:00,0.71915,0.7192,0.7191,0.7192,99300000.0
2007-12-11 01:10:00,0.7192,0.7192,0.7191,0.7191,80000000.0
2007-12-11 01:11:00,0.71915,0.71915,0.71915,0.71915,16000000.0
2007-12-11 01:12:00,0.71915,0.7192,0.7191,0.7192,498399988.0
2007-12-11 01:13:00,0.7192,0.7192,0.71905,0.7192,480000000.0
2007-12-11 01:14:00,0.7192,0.7192,0.7192,0.7192,517199984.0
2007-12-11 01:15:00,0.7192,0.7192,0.7192,0.7192,705999995.0
2007-12-11 01:16:00,0.7192,0.7192,0.71915,0.71915,641699992.0
2007-12-11 01:17:00,0.7191,0.7192,0.7191,0.7191,161600000.0
2007-12-11 01:18:00,0.7191,0.7191,0.7191,0.7191,4000000.0
2007-12-11 01:19:00,0.71925,0.7193,0.71925,0.7193,40000000.0
2007-12-11 01:20:00,0.7192,0.7192,0.7192,0.7192,30400000.0
2007-12-11 01:21:00,0.71925,0.71935,0.71925,0.71935,225799998.0
2007-12-11 01:22:00,0.71935,0.71935,0.7192,0.7192,670399979.0
2007-12-11 01:23:00,0.7192,0.71925,0.7191,0.7192,338699987.0
2007-12-11 01:24:00,0.7192,0.7193,0.71915,0.7193,427900000.0
2007-12-11 01:25:00,0.7193,0.7193,0.71915,0.7193,581400000.0
2007-12-11 01:26:00,0.7193,0.7193,0.71915,0.71915,235399997.0
2007-12-11 01:27:00,0.71915,0.71925,0.7191,0.7192,546499994.0
2007-12-11 01:28:00,0.7192,0.7194,0.7192,0.7193,804500005.0
2007-12-11 01:29:00,0.71935,0.7194,0.71925,0.7193,947500015.0
2007-12-11 01:30:00,0.7193,0.7194,0.71925,0.7193,818800012.0
2007-12-11 01:31:00,0.7193,0.7194,0.71925,0.7193,1670100024.0
2007-12-11 01:32:00,0.7193,0.7193,0.7193,0.7193,198800003.0
2007-12-11 01:33:00,0.7193,0.7194,0.71925,0.7194,708300016.0
2007-12-11 01:34:00,0.7194,0.7195,0.7194,0.7195,467100000.0
2007-12-11 01:35:00,0.7195,0.7195,0.7194,0.7195,702300002.0
2007-12-11 01:36:00,0.7195,0.7195,0.71925,0.71925,158599995.0
2007-12-11 01:37:00,0.7194,0.7195,0.71925,0.71935,437400001.0
2007-12-11 01:38:00,0.7194,0.7194,0.71935,0.7194,147999996.0
2007-12-11 01:39:00,0.7195,0.7195,0.7195,0.7195,380799994.0
2007-12-11 01:40:00,0.71945,0.71955,0.7194,0.7194,621600003.0
2007-12-11 01:41:00,0.7194,0.7195,0.7193,0.71945,577600007.0
2007-12-11 01:42:00,0.71935,0.7195,0.71935,0.7195,212000008.0
2007-12-11 01:43:00,0.71945,0.7195,0.71945,0.71945,440800011.0
2007-12-11 01:44:00,0.7195,0.7195,0.7194,0.7194,938699993.0
2007-12-11 01:45:00,0.7195,0.7195,0.7193,0.71935,492600003.0
2007-12-11 01:46:00,0.71935,0.7194,0.71935,0.7194,1417100036.0
2007-12-11 01:47:00,0.7194,0.7194,0.7194,0.7194,673600002.0
2007-12-11 01:48:00,0.7194,0.7195,0.7194,0.7195,232800000.0
2007-12-11 01:49:00,0.7195,0.7195,0.7194,0.7194,1044000000.0
2007-12-11 01:50:00,0.7194,0.7194,0.7193,0.7194,1052599978.0
2007-12-11 01:51:00,0.71935,0.7194,0.71935,0.7194,252799997.0
2007-12-11 01:52:00,0.71935,0.7194,0.7193,0.7193,479199987.0
2007-12-11 01:53:00,0.7193,0.7193,0.719,0.71905,1389199999.0
2007-12-11 01:54:00,0.7191,0.7191,0.71895,0.719,1682900008.0
2007-12-11 01:55:00,0.719,0.7191,0.719,0.7191,1591999997.0
2007-12-11 01:56:00,0.7191,0.7191,0.719,0.7191,1686499990.0
2007-12-11 01:57:00,0.7191,0.7192,0.7191,0.7191,1497600020.0
2007-12-11 01:58:00,0.7191,0.71935,0.7191,0.71935,668800000.0
2007-12-11 01:59:00,0.7194,0.7194,0.7192,0.71935,1063100010.0
2007-12-11 02:00:00,0.7194,0.7194,0.71935,0.7194,880300008.0
2007-12-11 02:01:00,0.71935,0.7194,0.71935,0.7194,678399996.0
2007-12-11 02:02:00,0.7194,0.7195,0.71935,0.71935,628400003.0
2007-12-11 02:03:00,0.71935,0.7194,0.71935,0.7194,703200003.0
2007-12-11 02:04:00,0.7194,0.7194,0.71935,0.7194,635300011.0
2007-12-11 02:05:00,0.7194,0.7194,0.7194,0.7194,962200000.0
2007-12-11 02:06:00,0.7194,0.7194,0.7194,0.7194,176499996.0
2007-12-11 02:07:00,0.7194,0.7195,0.7194,0.7194,1458700000.0
2007-12-11 02:08:00,0.7194,0.7194,0.71925,0.71935,216900006.0
2007-12-11 02:09:00,0.71935,0.7194,0.71935,0.7194,255500002.0
2007-12-11 02:10:00,0.7194,0.7194,0.7194,0.7194,102600000.0
2007-12-11 02:11:00,0.7194,0.7194,0.7194,0.7194,244399999.0
2007-12-11 02:12:00,0.7194,0.7194,0.7194,0.7194,616199979.0
2007-12-11 02:13:00,0.7194,0.7194,0.7193,0.71935,511799989.0
2007-12-11 02:14:00,0.7194,0.7194,0.7192,0.71935,260600003.0
2007-12-11 02:15:00,0.71935,0.7194,0.71935,0.7194,520300008.0
2007-12-11 02:16:00,0.7194,0.7194,0.71935,0.71935,428100001.0
2007-12-11 02:17:00,0.71935,0.7194,0.71935,0.71935,497099997.0
2007-12-11 02:18:00,0.71935,0.7194,0.71935,0.7194,461400010.0
2007-12-11 02:19:00,0.7193,0.7194,0.71925,0.71935,224100001.0
2007-12-11 02:20:00,0.71935,0.7194,0.71925,0.7193,541499997.0
2007-12-11 02:21:00,0.7193,0.7193,0.71915,0.7193,1346099965.0
2007-12-11 02:22:00,0.7193,0.7193,0.7192,0.7192,657600005.0
2007-12-11 02:23:00,0.7192,0.7192,0.71915,0.7192,174400003.0
2007-12-11 02:24:00,0.7192,0.7192,0.71915,0.7192,348800002.0
2007-12-11 02:25:00,0.7192,0.7192,0.7191,0.7192,576000008.0
2007-12-11 02:26:00,0.7192,0.7192,0.7192,0.7192,351200011.0
2007-12-11 02:27:00,0.7192,0.7192,0.71905,0.71905,43200001.0
2007-12-11 02:28:00,0.71905,0.71925,0.71905,0.71925,92000000.0
2007-12-11 02:29:00,0.7192,0.71925,0.7192,0.7192,701700011.0
2007-12-11 02:30:00,0.71925,0.71925,0.7191,0.7191,318600005.0
2007-12-11 02:31:00,0.7191,0.7193,0.7191,0.7192,609600010.0
2007-12-11 02:32:00,0.7192,0.71925,0.71905,0.7192,220000001.0
2007-12-11 02:33:00,0.7192,0.7192,0.7192,0.7192,99200003.0
2007-12-11 02:34:00,0.7191,0.7192,0.71905,0.71915,721499992.0
2007-12-11 02:35:00,0.7192,0.7192,0.71875,0.7188,903899998.0
2007-12-11 02:36:00,0.7188,0.719,0.7188,0.719,494299998.0
2007-12-11 02:37:00,0.719,0.719,0.7189,0.7189,709699997.0
2007-12-11 02:38:00,0.7189,0.7189,0.7187,0.71875,1306499997.0
2007-12-11 02:39:00,0.71875,0.7189,0.71875,0.7188,1225800002.0
2007-12-11 02:40:00,0.7188,0.7189,0.7187,0.7189,1491100003.0
2007-12-11 02:41:00,0.71885,0.7189,0.7188,0.7189,289300002.0
2007-12-11 02:42:00,0.7189,0.7189,0.71885,0.7189,511000003.0
2007-12-11 02:43:00,0.71885,0.7189,0.71885,0.7189,505100019.0
2007-12-11 02:44:00,0.7189,0.719,0.7189,0.719,650800011.0
2007-12-11 02:45:00,0.719,0.719,0.7188,0.7189,379000003.0
2007-12-11 02:46:00,0.7189,0.719,0.71875,0.71875,906100004.0
2007-12-11 02:47:00,0.7188,0.7188,0.7187,0.7188,503099988.0
2007-12-11 02:48:00,0.71875,0.7188,0.71865,0.7188,49600000.0
2007-12-11 02:49:00,0.7188,0.7188,0.71865,0.71865,1000900002.0
2007-12-11 02:51:00,0.7188,0.7188,0.71865,0.7187,1657600009.0
2007-12-11 02:52:00,0.7187,0.71875,0.7187,0.7187,1549600003.0
2007-12-11 02:53:00,0.7187,0.7187,0.71865,0.71865,1848099995.0
2007-12-11 02:54:00,0.71865,0.7188,0.7186,0.7188,1106499989.0
2007-12-11 02:55:00,0.71875,0.7188,0.71865,0.7187,667100005.0
2007-12-11 02:56:00,0.71865,0.7188,0.71865,0.7188,827099995.0
2007-12-11 02:58:00,0.7191,0.7191,0.7189,0.719,1766100005.0
2007-12-11 03:00:00,0.7183,0.7184,0.71825,0.7184,1766100005.0
2007-12-11 03:01:00,0.7184,0.7184,0.71825,0.7183,501999996.0
2007-12-11 03:02:00,0.7183,0.7183,0.71825,0.7183,737099992.0
2007-12-11 03:03:00,0.7183,0.7184,0.7183,0.7184,1437400012.0
2007-12-11 03:04:00,0.7191,0.7191,0.7191,0.7191,1721200020.0
2007-12-11 03:05:00,0.7184,0.7186,0.71835,0.7186,1721200020.0
2007-12-11 03:06:00,0.7186,0.7186,0.71855,0.7186,727200004.0
2007-12-11 03:07:00,0.7186,0.7186,0.71845,0.7185,1239500012.0
2007-12-11 03:08:00,0.71845,0.7186,0.71845,0.7186,1170499999.0
2007-12-11 03:09:00,0.7186,0.7187,0.7186,0.71865,675899992.0
2007-12-11 03:10:00,0.71865,0.7187,0.71865,0.7187,511499981.0
2007-12-11 03:11:00,0.7187,0.7187,0.71855,0.7186,630199991.0
2007-12-11 03:12:00,0.71855,0.7186,0.7185,0.71855,585099992.0
2007-12-11 03:13:00,0.7186,0.7187,0.71845,0.7187,316599990.0
2007-12-11 03:14:00,0.7187,0.7187,0.71845,0.7187,88000000.0
2007-12-11 03:15:00,0.7187,0.7187,0.7186,0.7187,42400000.0
2007-12-11 03:16:00,0.7187,0.7187,0.7186,0.7187,46600000.0
2007-12-11 03:17:00,0.7187,0.7187,0.71865,0.7187,28600000.0
2007-12-11 03:18:00,0.7187,0.7187,0.7187,0.7187,28200000.0
2007-12-11 03:19:00,0.7187,0.7187,0.71855,0.71855,124800000.0
2007-12-11 03:20:00,0.71855,0.7187,0.71855,0.7186,215400000.0
2007-12-11 03:21:00,0.7186,0.7187,0.7185,0.7187,91800000.0
2007-12-11 03:22:00,0.7187,0.7187,0.7186,0.7186,85200000.0
2007-12-11 03:23:00,0.7186,0.7187,0.7186,0.7187,611500000.0
2007-12-11 03:24:00,0.7187,0.7187,0.7186,0.71865,115600000.0
2007-12-11 03:25:00,0.7187,0.7187,0.71865,0.71865,339499995.0
2007-12-11 03:26:00,0.7187,0.7187,0.7187,0.7187,282800000.0
2007-12-11 03:27:00,0.7187,0.7188,0.71865,0.71875,377299995.0
2007-12-11 03:28:00,0.71875,0.7188,0.7187,0.71875,1433200002.0
2007-12-11 03:29:00,0.7188,0.7188,0.71875,0.7188,924399986.0
2007-12-11 03:30:00,0.7188,0.7189,0.7188,0.7188,1147999981.0
2007-12-11 03:31:00,0.7188,0.7189,0.7188,0.7189,1254399977.0
2007-12-11 03:32:00,0.7189,0.7189,0.7188,0.71885,596799997.0
2007-12-11 03:33:00,0.7188,0.71885,0.7188,0.7188,556000001.0
2007-12-11 03:34:00,0.7188,0.7188,0.7187,0.7188,731299992.0
2007-12-11 03:35:00,0.7188,0.7188,0.7188,0.7188,1740800004.0
2007-12-11 03:36:00,0.7188,0.719,0.7188,0.719,794199993.0
2007-12-11 03:37:00,0.719,0.7192,0.71895,0.7192,2108400024.0
2007-12-11 03:38:00,0.7192,0.7192,0.7191,0.7191,981600027.0
2007-12-11 03:39:00,0.7191,0.7191,0.719,0.7191,1546399964.0
2007-12-11 03:40:00,0.7191,0.7191,0.71905,0.7191,758000000.0
2007-12-11 03:41:00,0.71905,0.7191,0.71905,0.7191,333600000.0
2007-12-11 03:42:00,0.7191,0.7191,0.71905,0.7191,797299983.0
2007-12-11 03:43:00,0.71895,0.7191,0.71895,0.7191,429599997.0
2007-12-11 03:44:00,0.71905,0.7191,0.71905,0.7191,319000000.0
2007-12-11 03:45:00,0.7191,0.7191,0.71895,0.7191,84000000.0
2007-12-11 03:46:00,0.7191,0.7191,0.7189,0.7189,246400000.0
2007-12-11 03:47:00,0.7189,0.71905,0.7189,0.71905,289599994.0
2007-12-11 03:48:00,0.71905,0.71905,0.719,0.719,189600000.0
2007-12-11 03:49:00,0.71905,0.71905,0.71905,0.71905,86000000.0
2007-12-11 03:50:00,0.71905,0.71905,0.719,0.719,215900000.0
2007-12-11 03:51:00,0.71905,0.71905,0.719,0.719,134400000.0
2007-12-11 03:52:00,0.719,0.7191,0.7189,0.71895,834799999.0
2007-12-11 03:53:00,0.7189,0.719,0.7188,0.719,307899997.0
2007-12-11 03:54:00,0.719,0.71905,0.71895,0.71905,557600004.0
2007-12-11 03:55:00,0.71905,0.7191,0.71895,0.719,828100017.0
2007-12-11 03:56:00,0.719,0.719,0.7188,0.719,279300003.0
2007-12-11 03:57:00,0.719,0.719,0.71895,0.71895,387000004.0
2007-12-11 03:58:00,0.7189,0.71905,0.7189,0.719,871000000.0
2007-12-11 03:59:00,0.71905,0.71905,0.71905,0.71905,62400000.0
2007-12-11 04:00:00,0.71905,0.71905,0.719,0.719,652000005.0
2007-12-11 04:01:00,0.719,0.71905,0.719,0.71905,688800005.0
2007-12-11 04:02:00,0.71905,0.71915,0.719,0.7191,467399994.0
2007-12-11 04:03:00,0.7191,0.7191,0.71905,0.7191,354400004.0
2007-12-11 04:04:00,0.71915,0.71915,0.7191,0.7191,1015200001.0
2007-12-11 04:05:00,0.7193,0.7193,0.7193,0.7193,1882299999.0
2007-12-11 04:06:00,0.71915,0.7193,0.71915,0.7192,1882299999.0
2007-12-11 04:07:00,0.7192,0.71925,0.71905,0.71915,143200000.0
2007-12-11 04:08:00,0.71915,0.7193,0.71915,0.71925,305599996.0
2007-12-11 04:09:00,0.7192,0.7193,0.71915,0.71925,665599995.0
2007-12-11 04:10:00,0.7192,0.7193,0.71915,0.7193,944900000.0
2007-12-11 04:11:00,0.71925,0.7193,0.71915,0.7193,1120099995.0
2007-12-11 04:12:00,0.7193,0.7193,0.7191,0.71915,1593599976.0
2007-12-11 04:13:00,0.71915,0.7192,0.7191,0.71915,483199982.0
2007-12-11 04:14:00,0.7192,0.7192,0.7191,0.7191,578400000.0
2007-12-11 04:15:00,0.7191,0.7192,0.71905,0.7192,778399997.0
2007-12-11 04:16:00,0.7192,0.7192,0.719,0.719,168000000.0
2007-12-11 04:17:00,0.719,0.7192,0.719,0.71905,677800001.0
2007-12-11 04:18:00,0.71905,0.7192,0.71905,0.7192,929800016.0
2007-12-11 04:19:00,0.7192,0.7192,0.7191,0.7192,1031499987.0
2007-12-11 04:20:00,0.7192,0.7192,0.7191,0.7192,932799985.0
2007-12-11 04:21:00,0.7192,0.7192,0.7191,0.7191,158399999.0
2007-12-11 04:22:00,0.7191,0.7192,0.71905,0.71905,143200000.0
2007-12-11 04:23:00,0.71905,0.7192,0.71905,0.7192,179499998.0
2007-12-11 04:24:00,0.7192,0.7192,0.71915,0.7192,684499989.0
2007-12-11 04:25:00,0.7192,0.7193,0.7192,0.71925,304799997.0
2007-12-11 04:26:00,0.71925,0.71925,0.71905,0.7192,1094699990.0
2007-12-11 04:27:00,0.7192,0.7192,0.719,0.7192,281599999.0
2007-12-11 04:28:00,0.7192,0.71925,0.71915,0.71925,373599991.0
2007-12-11 04:29:00,0.71925,0.71925,0.71915,0.7192,220599998.0
2007-12-11 04:30:00,0.7192,0.7192,0.7192,0.7192,159199997.0
2007-12-11 04:31:00,0.7192,0.71925,0.71915,0.7192,813399987.0
2007-12-11 04:32:00,0.7192,0.71925,0.71915,0.7192,580700000.0
2007-12-11 04:33:00,0.7192,0.71925,0.7192,0.7192,88100002.0
2007-12-11 04:34:00,0.71925,0.71925,0.7191,0.7191,72799999.0
2007-12-11 04:35:00,0.71925,0.71935,0.7192,0.71925,430399998.0
2007-12-11 04:36:00,0.71925,0.71935,0.71925,0.7193,1352599986.0
2007-12-11 04:37:00,0.71925,0.71935,0.71925,0.7193,552200001.0
2007-12-11 04:38:00,0.7193,0.71935,0.7192,0.71925,441299996.0
2007-12-11 04:39:00,0.71925,0.7193,0.71925,0.7193,370899996.0
2007-12-11 04:40:00,0.71925,0.7194,0.71925,0.71935,223500002.0
2007-12-11 04:41:00,0.71935,0.7194,0.7193,0.71935,113599997.0
2007-12-11 04:42:00,0.7194,0.7194,0.7193,0.7194,373599998.0
2007-12-11 04:43:00,0.7194,0.7194,0.71925,0.7193,1076999988.0
2007-12-11 04:44:00,0.7194,0.7194,0.71905,0.7192,377799998.0
2007-12-11 04:45:00,0.71915,0.7193,0.71915,0.71925,610200000.0
2007-12-11 04:46:00,0.71925,0.7193,0.7192,0.7193,358699997.0
2007-12-11 04:47:00,0.7193,0.7193,0.7193,0.7193,5200000.0
2007-12-11 04:48:00,0.7193,0.7193,0.71915,0.7192,205000003.0
2007-12-11 04:49:00,0.7192,0.7192,0.71915,0.71915,47300000.0
2007-12-11 04:50:00,0.719,0.7192,0.719,0.71915,561599997.0
2007-12-11 04:51:00,0.7191,0.71915,0.7191,0.7191,790400000.0
2007-12-11 04:52:00,0.7191,0.7191,0.7191,0.7191,1351200007.0
2007-12-11 04:53:00,0.7191,0.71915,0.71905,0.7191,679899999.0
2007-12-11 04:54:00,0.7191,0.7191,0.71905,0.7191,468799996.0
2007-12-11 04:55:00,0.7191,0.7191,0.71905,0.71905,598399991.0
2007-12-11 04:56:00,0.7191,0.7191,0.71905,0.71905,171600000.0
2007-12-11 04:57:00,0.7191,0.7191,0.719,0.719,1037599990.0
2007-12-11 04:58:00,0.719,0.7191,0.71895,0.719,772200008.0
2007-12-11 04:59:00,0.719,0.719,0.71895,0.71895,987199962.0
2007-12-11 05:00:00,0.71895,0.7191,0.71895,0.7191,607700001.0
2007-12-11 05:01:00,0.719,0.7192,0.719,0.7191,513199997.0
2007-12-11 05:02:00,0.7192,0.7192,0.7191,0.7192,737300000.0
2007-12-11 05:03:00,0.71905,0.7193,0.71905,0.71925,1396999980.0
2007-12-11 05:04:00,0.71925,0.71925,0.71915,0.71915,1557099988.0
2007-12-11 05:05:00,0.7192,0.7193,0.7192,0.7192,1348299990.0
2007-12-11 05:06:00,0.7192,0.7193,0.7192,0.7192,564300003.0
2007-12-11 05:07:00,0.7192,0.7193,0.7192,0.7192,1506599986.0
2007-12-11 05:08:00,0.7192,0.71925,0.7191,0.71925,288599994.0
2007-12-11 05:09:00,0.71925,0.7193,0.7192,0.71925,629000000.0
2007-12-11 05:10:00,0.71925,0.71925,0.71915,0.71925,1311700009.0
2007-12-11 05:11:00,0.71925,0.71935,0.71915,0.71925,213799996.0
2007-12-11 05:12:00,0.7192,0.71925,0.71915,0.71915,1038899994.0
2007-12-11 05:13:00,0.7192,0.71925,0.71915,0.7192,395200001.0
2007-12-11 05:14:00,0.7192,0.7192,0.7192,0.7192,285600003.0
2007-12-11 05:15:00,0.7192,0.7192,0.71915,0.71915,166400001.0
2007-12-11 05:16:00,0.7192,0.7192,0.7192,0.7192,653599990.0
2007-12-11 05:17:00,0.71915,0.71925,0.71915,0.71925,217899997.0
2007-12-11 05:18:00,0.71925,0.7193,0.7192,0.7193,165200002.0
2007-12-11 05:19:00,0.7193,0.7193,0.7193,0.7193,1200000.0
2007-12-11 05:20:00,0.7191,0.7193,0.7191,0.7193,3600000.0
2007-12-11 05:21:00,0.7191,0.7192,0.71905,0.71915,88800000.0
2007-12-11 05:22:00,0.71905,0.71905,0.719,0.71905,54200000.0
2007-12-11 05:23:00,0.71905,0.7193,0.71905,0.7193,144900000.0
2007-12-11 05:24:00,0.7193,0.7193,0.7193,0.7193,15100000.0
2007-12-11 05:25:00,0.7192,0.7192,0.71915,0.71915,15200000.0
2007-12-11 05:26:00,0.71915,0.7193,0.71915,0.7193,22000000.0
2007-12-11 05:27:00,0.71925,0.7193,0.7192,0.7192,480399995.0
2007-12-11 05:28:00,0.7193,0.7193,0.7193,0.7193,77000000.0
2007-12-11 05:29:00,0.71925,0.71935,0.7192,0.7193,617100007.0
2007-12-11 05:30:00,0.7193,0.7193,0.7192,0.7193,81400001.0
2007-12-11 05:31:00,0.7193,0.7193,0.7192,0.7192,232899994.0
2007-12-11 05:32:00,0.7193,0.7193,0.7192,0.71925,53999999.0
2007-12-11 05:33:00,0.71925,0.7193,0.7191,0.7193,211300000.0
2007-12-11 05:34:00,0.7193,0.7193,0.7193,0.7193,55500000.0
2007-12-11 05:35:00,0.7193,0.7193,0.71925,0.71925,75500000.0
2007-12-11 05:36:00,0.71925,0.7193,0.71925,0.7193,192400000.0
2007-12-11 05:37:00,0.7193,0.7193,0.7192,0.71925,433399997.0
2007-12-11 05:38:00,0.7193,0.7193,0.71925,0.71925,15700000.0
2007-12-11 05:39:00,0.7193,0.7193,0.7193,0.7193,387900000.0
2007-12-11 05:40:00,0.71905,0.7193,0.71905,0.7193,27100000.0
2007-12-11 05:41:00,0.7191,0.7193,0.7191,0.7193,31900000.0
2007-12-11 05:42:00,0.7193,0.7193,0.7191,0.71915,15400000.0
2007-12-11 05:43:00,0.71915,0.71935,0.71915,0.71935,283500000.0
2007-12-11 05:44:00,0.71935,0.71935,0.7193,0.7193,179100005.0
2007-12-11 05:45:00,0.7193,0.71935,0.7192,0.7192,268300002.0
2007-12-11 05:46:00,0.7193,0.7193,0.7192,0.7193,304399992.0
2007-12-11 05:47:00,0.71925,0.7193,0.71925,0.7193,27600000.0
2007-12-11 05:48:00,0.71905,0.7193,0.71905,0.7193,24400000.0
2007-12-11 05:49:00,0.7193,0.7193,0.71925,0.71925,78400000.0
2007-12-11 05:50:00,0.71925,0.7193,0.71925,0.7193,264299997.0
2007-12-11 05:51:00,0.7193,0.7193,0.7193,0.7193,296799995.0
2007-12-11 05:52:00,0.7193,0.71935,0.7193,0.7193,987999995.0
2007-12-11 05:53:00,0.7193,0.71935,0.7193,0.7193,184799998.0
2007-12-11 05:54:00,0.71935,0.71945,0.71925,0.71935,832100013.0
2007-12-11 05:55:00,0.71935,0.7195,0.71925,0.71935,533400000.0
2007-12-11 05:56:00,0.71935,0.7194,0.71915,0.71915,80800000.0
2007-12-11 05:57:00,0.71935,0.7194,0.71925,0.71925,301600002.0
2007-12-11 05:58:00,0.71925,0.71935,0.71925,0.7193,299199999.0
2007-12-11 05:59:00,0.7193,0.71935,0.7193,0.7193,478399999.0
2007-12-11 06:00:00,0.71935,0.71935,0.7193,0.7193,705600004.0
2007-12-11 06:01:00,0.71925,0.71935,0.7192,0.71925,111899999.0
2007-12-11 06:02:00,0.71925,0.71925,0.71915,0.71915,20800000.0
2007-12-11 06:03:00,0.71925,0.7193,0.71925,0.71925,78400000.0
2007-12-11 06:04:00,0.71925,0.7194,0.71925,0.7194,68000000.0
2007-12-11 06:05:00,0.7194,0.7194,0.71935,0.71935,47200000.0
2007-12-11 06:06:00,0.71935,0.71935,0.7193,0.71935,248799996.0
2007-12-11 06:07:00,0.71935,0.7194,0.71935,0.71935,68000000.0
2007-12-11 06:08:00,0.71935,0.7194,0.71915,0.71935,163200000.0
2007-12-11 06:09:00,0.71935,0.7194,0.71935,0.71935,126400000.0
2007-12-11 06:10:00,0.71935,0.71935,0.7193,0.7193,68000000.0
2007-12-11 06:11:00,0.7193,0.71945,0.7193,0.7193,211600001.0
2007-12-11 06:12:00,0.7193,0.71935,0.7193,0.71935,387400005.0
2007-12-11 06:13:00,0.71935,0.71935,0.7193,0.71935,125600001.0
2007-12-11 06:14:00,0.71935,0.71935,0.7192,0.7192,92699999.0
2007-12-11 06:15:00,0.71935,0.71935,0.7193,0.7193,104000000.0
2007-12-11 06:16:00,0.71935,0.71935,0.7193,0.7193,672799994.0
2007-12-11 06:17:00,0.7193,0.7193,0.7191,0.7193,531600001.0
2007-12-11 06:18:00,0.7193,0.7193,0.7193,0.7193,179900000.0
2007-12-11 06:19:00,0.7193,0.7193,0.7193,0.7193,181400000.0
2007-12-11 06:20:00,0.7193,0.7193,0.7193,0.7193,211200000.0
2007-12-11 06:21:00,0.7193,0.7193,0.71925,0.7193,202100000.0
2007-12-11 06:22:00,0.7193,0.7193,0.71925,0.7193,219300000.0
2007-12-11 06:23:00,0.7193,0.7193,0.71925,0.71925,132800001.0
2007-12-11 06:24:00,0.7193,0.7193,0.7193,0.7193,444200000.0
2007-12-11 06:25:00,0.7193,0.7193,0.7193,0.7193,145300000.0
2007-12-11 06:26:00,0.7193,0.7193,0.7193,0.7193,581000000.0
2007-12-11 06:27:00,0.7193,0.7193,0.7193,0.7193,235300000.0
2007-12-11 06:28:00,0.7193,0.7193,0.71925,0.7193,39500000.0
2007-12-11 06:29:00,0.7193,0.7193,0.71925,0.7193,55600000.0
2007-12-11 06:30:00,0.7193,0.7193,0.71925,0.7193,39500000.0
2007-12-11 06:31:00,0.7193,0.7193,0.7193,0.7193,43400000.0
2007-12-11 06:32:00,0.7193,0.7194,0.7192,0.71925,198700005.0
2007-12-11 06:33:00,0.7193,0.7195,0.7193,0.71945,410800002.0
2007-12-11 06:34:00,0.7195,0.7195,0.71945,0.71945,324099999.0
2007-12-11 06:35:00,0.71945,0.7195,0.71935,0.7195,520599996.0
2007-12-11 06:36:00,0.71945,0.7196,0.71945,0.7196,1060799982.0
2007-12-11 06:37:00,0.7196,0.7197,0.7195,0.7195,504099990.0
2007-12-11 06:38:00,0.71955,0.71955,0.7195,0.7195,104000000.0
2007-12-11 06:39:00,0.7195,0.71955,0.7195,0.7195,280000004.0
2007-12-11 06:40:00,0.71955,0.7196,0.71945,0.71945,469499999.0
2007-12-11 06:41:00,0.7195,0.7195,0.71945,0.71945,733800013.0
2007-12-11 06:42:00,0.71945,0.7195,0.7194,0.71945,162099996.0
2007-12-11 06:43:00,0.7195,0.7196,0.71945,0.71945,874900002.0
2007-12-11 06:44:00,0.71945,0.7195,0.71945,0.7195,511300004.0
2007-12-11 06:45:00,0.71945,0.7195,0.71935,0.71945,1056100031.0
2007-12-11 06:46:00,0.71945,0.71945,0.7194,0.7194,106400000.0
2007-12-11 06:47:00,0.7194,0.7195,0.7194,0.7194,812799982.0
2007-12-11 06:48:00,0.7194,0.7194,0.71915,0.71925,975399991.0
2007-12-11 06:49:00,0.7193,0.7194,0.71925,0.71925,657600020.0
2007-12-11 06:50:00,0.7193,0.7193,0.7193,0.7193,1276000000.0
2007-12-11 06:51:00,0.7193,0.7194,0.7192,0.7194,1777600029.0
2007-12-11 06:52:00,0.7194,0.7194,0.7193,0.7194,582399981.0
2007-12-11 06:53:00,0.7194,0.7194,0.7193,0.7193,379199988.0
2007-12-11 06:54:00,0.71935,0.7194,0.71935,0.7194,426699991.0
2007-12-11 06:55:00,0.7194,0.7194,0.71925,0.71925,173999994.0
2007-12-11 06:56:00,0.71935,0.7194,0.7193,0.7193,746399997.0
2007-12-11 06:57:00,0.7193,0.7194,0.7193,0.7194,274399997.0
2007-12-11 06:58:00,0.7194,0.7194,0.7193,0.7193,692799986.0
2007-12-11 06:59:00,0.7193,0.7194,0.71925,0.7194,999600013.0
2007-12-11 07:00:00,0.7194,0.7194,0.7193,0.7193,1480000009.0
2007-12-11 07:01:00,0.71925,0.7194,0.71925,0.7194,335600005.0
2007-12-11 07:02:00,0.7194,0.7194,0.7194,0.7194,86400000.0
2007-12-11 07:03:00,0.7194,0.7195,0.7193,0.71935,1293100007.0
2007-12-11 07:04:00,0.71935,0.7194,0.7193,0.7194,126900000.0
2007-12-11 07:05:00,0.7194,0.7194,0.7193,0.7193,110600001.0
2007-12-11 07:06:00,0.71925,0.7195,0.71925,0.7195,925899994.0
2007-12-11 07:07:00,0.7195,0.7195,0.7194,0.7195,244799998.0
2007-12-11 07:08:00,0.7195,0.7195,0.7194,0.7195,434399996.0
2007-12-11 07:09:00,0.7193,0.7195,0.7193,0.7195,76000000.0
2007-12-11 07:10:00,0.7195,0.7195,0.7195,0.7195,237600000.0
2007-12-11 07:11:00,0.7195,0.7195,0.7195,0.7195,18000000.0
2007-12-11 07:12:00,0.71935,0.7195,0.71935,0.7195,44000002.0
2007-12-11 07:13:00,0.7195,0.7195,0.7195,0.7195,410400007.0
2007-12-11 07:14:00,0.7195,0.7195,0.71945,0.71945,771700006.0
2007-12-11 07:15:00,0.71945,0.71955,0.7194,0.7195,298100010.0
2007-12-11 07:16:00,0.7195,0.7196,0.7195,0.7195,1003200017.0
2007-12-11 07:17:00,0.7195,0.7195,0.7194,0.7194,225600003.0
2007-12-11 07:18:00,0.7194,0.7196,0.7194,0.7196,297600006.0
2007-12-11 07:19:00,0.7196,0.7196,0.7195,0.7195,646399993.0
2007-12-11 07:20:00,0.7195,0.7195,0.7195,0.7195,729600003.0
2007-12-11 07:21:00,0.7195,0.7195,0.7195,0.7195,933599984.0
2007-12-11 07:22:00,0.7195,0.7195,0.71945,0.7195,575999999.0
2007-12-11 07:23:00,0.7194,0.7195,0.7193,0.71945,526600000.0
2007-12-11 07:24:00,0.7195,0.7195,0.71945,0.71945,703200007.0
2007-12-11 07:25:00,0.71945,0.7196,0.7194,0.7195,414800001.0
2007-12-11 07:26:00,0.7195,0.7196,0.71945,0.71945,521599989.0
2007-12-11 07:27:00,0.71945,0.7195,0.7193,0.7194,252100002.0
2007-12-11 07:28:00,0.7194,0.7195,0.7193,0.7195,747700000.0
2007-12-11 07:29:00,0.71945,0.7195,0.7193,0.7195,377099992.0
2007-12-11 07:30:00,0.71945,0.7195,0.7193,0.7193,405399997.0
2007-12-11 07:31:00,0.7195,0.7195,0.7194,0.7194,32300000.0
2007-12-11 07:32:00,0.7195,0.7195,0.7195,0.7195,50400000.0
2007-12-11 07:33:00,0.71945,0.7195,0.71925,0.7195,46400000.0
2007-12-11 07:34:00,0.7193,0.7193,0.7193,0.7193,48000000.0
2007-12-11 07:35:00,0.7193,0.7195,0.7193,0.7195,60800000.0
2007-12-11 07:36:00,0.7195,0.7195,0.7194,0.7194,39200000.0
2007-12-11 07:37:00,0.7194,0.7195,0.71935,0.7195,615199986.0
2007-12-11 07:38:00,0.7195,0.7195,0.71935,0.7194,542099990.0
2007-12-11 07:39:00,0.7195,0.7195,0.7194,0.7194,383199995.0
2007-12-11 07:40:00,0.7194,0.7195,0.7193,0.71935,1225800001.0
2007-12-11 07:41:00,0.7194,0.7194,0.71935,0.71935,663999984.0
2007-12-11 07:42:00,0.71925,0.7194,0.71925,0.7194,194400000.0
2007-12-11 07:43:00,0.7194,0.7194,0.7193,0.7193,711199989.0
2007-12-11 07:44:00,0.7193,0.7195,0.71925,0.71925,518400001.0
2007-12-11 07:45:00,0.7193,0.7194,0.71925,0.71935,73500000.0
2007-12-11 07:46:00,0.7194,0.7194,0.71925,0.7193,650099989.0
2007-12-11 07:47:00,0.71925,0.7193,0.71915,0.7193,134899997.0
2007-12-11 07:48:00,0.71935,0.71935,0.7193,0.71935,230000000.0
2007-12-11 07:49:00,0.71935,0.7194,0.7192,0.7192,524699995.0
2007-12-11 07:50:00,0.7192,0.7193,0.71915,0.7193,223400002.0
2007-12-11 07:51:00,0.71925,0.7193,0.7191,0.7191,80000000.0
2007-12-11 07:52:00,0.7191,0.7193,0.7191,0.7193,242399999.0
2007-12-11 07:53:00,0.7193,0.7193,0.71925,0.7193,259799999.0
2007-12-11 07:54:00,0.7193,0.71935,0.71925,0.71925,612999993.0
2007-12-11 07:55:00,0.7193,0.7193,0.7192,0.7192,653599986.0
2007-12-11 07:56:00,0.7192,0.7192,0.7191,0.7192,644800002.0
2007-12-11 07:57:00,0.7192,0.7192,0.71915,0.71915,563300005.0
2007-12-11 07:58:00,0.7192,0.7192,0.7192,0.7192,374400008.0
2007-12-11 07:59:00,0.7192,0.7192,0.71915,0.7192,167800000.0
2007-12-11 08:00:00,0.7192,0.7192,0.7191,0.7192,198800000.0
2007-12-11 08:01:00,0.7191,0.7192,0.7191,0.7191,585000017.0
2007-12-11 08:02:00,0.7191,0.7192,0.7191,0.71915,493599998.0
2007-12-11 08:03:00,0.71915,0.71925,0.71915,0.7192,531200003.0
2007-12-11 08:04:00,0.7192,0.7192,0.7192,0.7192,484800006.0
2007-12-11 08:05:00,0.71915,0.7192,0.71915,0.7192,180599997.0
2007-12-11 08:06:00,0.7192,0.7192,0.7192,0.7192,421600000.0
2007-12-11 08:07:00,0.7192,0.7193,0.7192,0.7192,622399996.0
2007-12-11 08:08:00,0.7192,0.7192,0.7191,0.7192,239199999.0
2007-12-11 08:09:00,0.719,0.7192,0.719,0.71905,176300000.0
2007-12-11 08:10:00,0.7191,0.7192,0.719,0.7191,770499998.0
2007-12-11 08:11:00,0.7191,0.7191,0.719,0.719,173900000.0
2007-12-11 08:12:00,0.71915,0.71915,0.71905,0.71905,165200000.0
2007-12-11 08:13:00,0.7191,0.7191,0.71895,0.71895,34400000.0
2007-12-11 08:14:00,0.7189,0.7191,0.7189,0.7191,52500000.0
2007-12-11 08:15:00,0.7191,0.7191,0.7189,0.7191,63200000.0
2007-12-11 08:16:00,0.71905,0.7192,0.71905,0.71905,309400000.0
2007-12-11 08:17:00,0.71905,0.7191,0.71895,0.7191,194400000.0
2007-12-11 08:18:00,0.7191,0.7191,0.71905,0.71905,95200000.0
2007-12-11 08:19:00,0.71905,0.71905,0.719,0.71905,35200000.0
2007-12-11 08:20:00,0.719,0.7192,0.719,0.7191,88400000.0
2007-12-11 08:21:00,0.7191,0.7191,0.719,0.7191,117000000.0
2007-12-11 08:22:00,0.7191,0.7191,0.71895,0.71905,153000000.0
2007-12-11 08:23:00,0.7191,0.7191,0.719,0.719,58400000.0
2007-12-11 08:24:00,0.719,0.71915,0.719,0.7191,251200000.0
2007-12-11 08:25:00,0.7191,0.71915,0.71905,0.71905,447199993.0
2007-12-11 08:26:00,0.71905,0.71915,0.71905,0.71915,206300000.0
2007-12-11 08:27:00,0.71915,0.71915,0.71895,0.7191,113600000.0
2007-12-11 08:28:00,0.7191,0.7191,0.71905,0.7191,157500000.0
2007-12-11 08:29:00,0.7191,0.7191,0.71895,0.7191,299600005.0
2007-12-11 08:30:00,0.71895,0.71925,0.71895,0.71925,56800000.0
2007-12-11 08:31:00,0.71925,0.71925,0.719,0.7191,429699998.0
2007-12-11 08:32:00,0.71915,0.7192,0.7191,0.7191,221600000.0
2007-12-11 08:33:00,0.7191,0.71915,0.71905,0.7191,453900000.0
2007-12-11 08:34:00,0.71905,0.7191,0.71905,0.7191,299200000.0
2007-12-11 08:35:00,0.7191,0.7191,0.7191,0.7191,121600000.0
2007-12-11 08:36:00,0.7191,0.71915,0.7191,0.71915,662400000.0
2007-12-11 08:37:00,0.71915,0.71915,0.7191,0.71915,426000000.0
2007-12-11 08:38:00,0.71915,0.71915,0.7191,0.71915,376400000.0
2007-12-11 08:39:00,0.71915,0.71915,0.71895,0.71895,194899996.0
2007-12-11 08:40:00,0.71895,0.71915,0.71895,0.7191,52800000.0
2007-12-11 08:41:00,0.7191,0.71915,0.719,0.7191,317399996.0
2007-12-11 08:42:00,0.7191,0.71915,0.71905,0.7191,316599997.0
2007-12-11 08:43:00,0.7191,0.71915,0.7191,0.71915,157600006.0
2007-12-11 08:44:00,0.71915,0.71915,0.71905,0.71915,304400007.0
2007-12-11 08:45:00,0.71915,0.71915,0.71915,0.71915,30400000.0
2007-12-11 08:46:00,0.7191,0.71935,0.7191,0.7193,900000003.0
2007-12-11 08:47:00,0.7193,0.7193,0.71915,0.71915,1821699968.0
2007-12-11 08:48:00,0.71915,0.7193,0.71915,0.71925,1196599992.0
2007-12-11 08:49:00,0.71925,0.71935,0.71925,0.7193,687300003.0
2007-12-11 08:50:00,0.7193,0.7193,0.7193,0.7193,657200009.0
2007-12-11 08:51:00,0.7193,0.7194,0.7193,0.7194,906600022.0
2007-12-11 08:52:00,0.7194,0.7194,0.7193,0.7193,344600006.0
2007-12-11 08:53:00,0.7193,0.7194,0.7193,0.7194,874500008.0
2007-12-11 08:54:00,0.7194,0.7194,0.71925,0.71935,558700007.0
2007-12-11 08:55:00,0.7194,0.7194,0.71935,0.7194,435799994.0
2007-12-11 08:56:00,0.71935,0.7195,0.71935,0.7195,925200005.0
2007-12-11 08:57:00,0.7195,0.7195,0.71945,0.71945,1065700024.0
2007-12-11 08:58:00,0.71945,0.7195,0.71945,0.7195,1033400012.0
2007-12-11 08:59:00,0.7195,0.7195,0.71945,0.7195,1262700009.0
2007-12-11 09:00:00,0.7195,0.7195,0.71935,0.71935,1681900000.0
2007-12-11 09:01:00,0.71935,0.7194,0.71925,0.71925,1941299983.0
2007-12-11 09:02:00,0.71925,0.71925,0.71905,0.7191,1555599998.0
2007-12-11 09:03:00,0.7191,0.71915,0.7191,0.7191,651200000.0
2007-12-11 09:04:00,0.7191,0.7191,0.719,0.719,1416200005.0
2007-12-11 09:05:00,0.719,0.719,0.71885,0.719,1177200001.0
2007-12-11 09:06:00,0.719,0.719,0.7188,0.719,606499996.0
2007-12-11 09:07:00,0.71895,0.719,0.71895,0.719,904400008.0
2007-12-11 09:08:00,0.719,0.7191,0.719,0.7191,458199992.0
2007-12-11 09:09:00,0.7191,0.7191,0.719,0.71905,684899999.0
2007-12-11 09:10:00,0.71905,0.7191,0.71905,0.7191,814499987.0
2007-12-11 09:11:00,0.7191,0.7192,0.71905,0.7191,1867900037.0
2007-12-11 09:12:00,0.7181,0.7182,0.7181,0.7181,396800003.0
2007-12-11 09:13:00,0.7197,0.7198,0.7196,0.71965,396800003.0
2007-12-11 09:14:00,0.71965,0.7197,0.7196,0.7196,1183100029.0
2007-12-11 09:15:00,0.7182,0.7182,0.718,0.7182,1731600016.0
2007-12-11 09:16:00,0.7181,0.7182,0.718,0.718,1731600016.0
2007-12-11 09:17:00,0.7198,0.72,0.7198,0.7199,1731600016.0
2007-12-11 09:18:00,0.7182,0.7182,0.7181,0.7182,2021599992.0
2007-12-11 09:19:00,0.7181,0.7182,0.718,0.7181,2021599992.0
2007-12-11 09:20:00,0.71965,0.71965,0.71935,0.7194,2021599992.0
2007-12-11 09:22:00,0.71945,0.71955,0.71935,0.71935,1059400004.0
2007-12-11 09:23:00,0.7182,0.7183,0.7181,0.7183,1070799999.0
2007-12-11 09:24:00,0.7193,0.7194,0.71905,0.7191,1070799999.0
2007-12-11 09:25:00,0.7191,0.71925,0.719,0.71905,1283999993.0
2007-12-11 09:26:00,0.71905,0.7191,0.7189,0.71895,1316800000.0
2007-12-11 09:27:00,0.71895,0.7191,0.7189,0.71905,936000000.0
2007-12-11 09:28:00,0.7191,0.7193,0.71905,0.7192,1190800000.0
2007-12-11 09:29:00,0.71925,0.71935,0.71915,0.71915,1171400002.0
2007-12-11 09:30:00,0.7192,0.71925,0.719,0.71905,1506399999.0
2007-12-11 09:31:00,0.719,0.7191,0.719,0.719,1095400000.0
2007-12-11 09:32:00,0.719,0.719,0.71885,0.7189,992699985.0
2007-12-11 09:33:00,0.71885,0.71895,0.71885,0.7189,1830499963.0
2007-12-11 09:34:00,0.71895,0.71905,0.71895,0.719,534399998.0
2007-12-11 09:35:00,0.719,0.7191,0.7189,0.719,1202900007.0
2007-12-11 09:36:00,0.719,0.71905,0.7188,0.7188,1640800004.0
2007-12-11 09:37:00,0.7188,0.7189,0.71865,0.71875,1261899994.0
2007-12-11 09:38:00,0.71875,0.7189,0.71875,0.71885,1552099984.0
2007-12-11 09:39:00,0.7187,0.7187,0.7186,0.7186,727999997.0
2007-12-11 09:40:00,0.7188,0.7188,0.7187,0.7188,727999997.0
2007-12-11 09:41:00,0.7187,0.7187,0.7186,0.7187,1013500001.0
2007-12-11 09:42:00,0.7188,0.7188,0.7187,0.7187,1013500001.0
2007-12-11 09:43:00,0.7186,0.7188,0.7186,0.7187,1013500001.0
2007-12-11 09:44:00,0.7188,0.7188,0.7188,0.7188,898900011.0
2007-12-11 09:45:00,0.71865,0.7188,0.71865,0.71875,898900011.0
2007-12-11 09:46:00,0.7189,0.719,0.7188,0.719,1718200008.0
2007-12-11 09:47:00,0.7187,0.7187,0.71855,0.7186,1718200008.0
2007-12-11 09:48:00,0.7186,0.71865,0.7185,0.7186,1828199979.0
2007-12-11 09:49:00,0.7186,0.7187,0.71855,0.7186,652999997.0
2007-12-11 09:50:00,0.7186,0.71865,0.7184,0.7184,653500000.0
2007-12-11 09:51:00,0.7184,0.7185,0.71835,0.71845,993599998.0
2007-12-11 09:52:00,0.71845,0.7186,0.7184,0.71855,1847799987.0
2007-12-11 09:53:00,0.7185,0.7186,0.71845,0.71855,1529599995.0
2007-12-11 09:54:00,0.71855,0.71855,0.71845,0.7185,853600002.0
2007-12-11 09:55:00,0.7191,0.7193,0.7191,0.7192,1885900009.0
2007-12-11 09:56:00,0.7184,0.71845,0.71835,0.7184,1885900009.0
2007-12-11 09:57:00,0.7184,0.71845,0.7181,0.7181,1692999999.0
2007-12-11 09:58:00,0.7181,0.7182,0.7175,0.7177,2011200003.0
2007-12-11 09:59:00,0.71765,0.71775,0.71765,0.71775,1943700004.0
2007-12-11 10:00:00,0.7189,0.7189,0.7188,0.7188,1644700003.0
2007-12-11 10:01:00,0.71795,0.71815,0.71795,0.7181,1644700003.0
2007-12-11 10:02:00,0.7188,0.7189,0.7188,0.7189,1457300017.0
2007-12-11 10:03:00,0.7181,0.7181,0.71805,0.71805,1457300017.0
2007-12-11 10:04:00,0.71805,0.71805,0.7179,0.71795,2096299997.0
2007-12-11 10:05:00,0.71795,0.7181,0.7179,0.71805,2125199998.0
2007-12-11 10:06:00,0.71805,0.71815,0.71805,0.7181,1862299964.0
2007-12-11 10:07:00,0.7181,0.7182,0.71805,0.7182,1234400011.0
2007-12-11 10:08:00,0.7182,0.71825,0.7181,0.71815,1395399996.0
2007-12-11 10:09:00,0.7187,0.7188,0.7187,0.7187,1430899999.0
2007-12-11 10:10:00,0.7181,0.71815,0.71805,0.71815,1430899999.0
2007-12-11 10:11:00,0.71815,0.7182,0.7181,0.71815,859999989.0
2007-12-11 10:12:00,0.71815,0.71825,0.7181,0.7182,1605300006.0
2007-12-11 10:13:00,0.7182,0.7182,0.7181,0.7181,637500000.0
2007-12-11 10:14:00,0.7181,0.7181,0.71805,0.7181,479099992.0
2007-12-11 10:15:00,0.71815,0.71815,0.7181,0.7181,220700000.0
2007-12-11 10:16:00,0.7181,0.7181,0.7181,0.7181,121600000.0
2007-12-11 10:17:00,0.7181,0.71815,0.7181,0.7181,393300000.0
2007-12-11 10:18:00,0.71815,0.71825,0.7181,0.71825,1070100008.0
2007-12-11 10:19:00,0.7182,0.71825,0.71805,0.7181,1602100004.0
2007-12-11 10:20:00,0.71815,0.7182,0.71805,0.7181,1151999997.0
2007-12-11 10:21:00,0.7181,0.71815,0.71805,0.7181,1209999997.0
2007-12-11 10:22:00,0.71815,0.7182,0.71805,0.7182,1425200006.0
2007-12-11 10:23:00,0.71815,0.71835,0.71815,0.71835,928599995.0
2007-12-11 10:24:00,0.7183,0.71845,0.71825,0.71845,1986999997.0
2007-12-11 10:25:00,0.7184,0.71855,0.71835,0.71855,1595909589.0
2007-12-11 10:26:00,0.71855,0.7187,0.71855,0.7187,1585999974.0
2007-12-11 10:27:00,0.7187,0.71875,0.7186,0.7187,1085100013.0
2007-12-11 10:28:00,0.7187,0.71875,0.71865,0.7187,1056800011.0
2007-12-11 10:29:00,0.7187,0.71875,0.71865,0.7187,449100007.0
2007-12-11 10:30:00,0.7187,0.7187,0.7186,0.71865,579899999.0
2007-12-11 10:31:00,0.71865,0.7188,0.7186,0.7187,1727099994.0
2007-12-11 10:32:00,0.71865,0.7187,0.7186,0.7187,1135199989.0
2007-12-11 10:33:00,0.7187,0.71875,0.71865,0.7187,636099996.0
2007-12-11 10:34:00,0.71865,0.71875,0.71865,0.7187,632200009.0
2007-12-11 10:35:00,0.7187,0.7187,0.7186,0.7186,477300000.0
2007-12-11 10:36:00,0.7186,0.7187,0.71855,0.7186,1787799985.0
2007-12-11 10:37:00,0.7186,0.71865,0.71855,0.7186,1234499996.0
2007-12-11 10:38:00,0.7186,0.71865,0.7186,0.7186,595200000.0
2007-12-11 10:39:00,0.7186,0.71875,0.7186,0.71865,1280799992.0
2007-12-11 10:40:00,0.71865,0.7187,0.7186,0.71865,770400000.0
2007-12-11 10:41:00,0.71865,0.71875,0.7186,0.71875,1122800001.0
2007-12-11 10:42:00,0.71875,0.71885,0.7187,0.71875,1516599982.0
2007-12-11 10:43:00,0.71875,0.7188,0.7187,0.7187,1006500006.0
2007-12-11 10:44:00,0.71875,0.7188,0.7187,0.7188,1976900008.0
2007-12-11 10:45:00,0.71875,0.7192,0.71875,0.719,2018599997.0
2007-12-11 10:46:00,0.7177,0.7178,0.7177,0.7178,819800002.0
2007-12-11 10:47:00,0.7189,0.71895,0.71885,0.71885,819800002.0
2007-12-11 10:48:00,0.71885,0.7189,0.7188,0.71885,579199999.0
2007-12-11 10:49:00,0.71885,0.7189,0.7188,0.7188,452600000.0
2007-12-11 10:50:00,0.71885,0.7189,0.7188,0.7189,670800003.0
2007-12-11 10:51:00,0.7189,0.7189,0.7189,0.7189,303300000.0
2007-12-11 10:52:00,0.7189,0.71905,0.7189,0.7189,765599995.0
2007-12-11 10:53:00,0.71885,0.719,0.7188,0.71895,1976999985.0
2007-12-11 10:54:00,0.71895,0.71925,0.7189,0.71915,1735599977.0
2007-12-11 10:55:00,0.71915,0.7193,0.7191,0.7192,1351899998.0
2007-12-11 10:56:00,0.7192,0.7192,0.719,0.71905,926400003.0
2007-12-11 10:57:00,0.7191,0.7191,0.7189,0.71895,1638999998.0
2007-12-11 10:58:00,0.71895,0.71915,0.71895,0.71895,1190400004.0
2007-12-11 10:59:00,0.71895,0.719,0.71875,0.7188,1342700002.0
2007-12-11 11:00:00,0.71875,0.7189,0.71875,0.71875,1612000000.0
2007-12-11 11:01:00,0.7188,0.7189,0.7188,0.7189,1194399997.0
2007-12-11 11:02:00,0.71885,0.719,0.71885,0.719,949400000.0
2007-12-11 11:03:00,0.719,0.71905,0.71885,0.7189,1262399998.0
2007-12-11 11:04:00,0.7189,0.7189,0.7188,0.7188,1080799999.0
2007-12-11 11:05:00,0.7188,0.7189,0.7188,0.71885,904000000.0
2007-12-11 11:06:00,0.71885,0.7189,0.7188,0.7189,560099999.0
2007-12-11 11:07:00,0.7189,0.7189,0.71875,0.7188,1273600008.0
2007-12-11 11:08:00,0.7188,0.7188,0.71875,0.7188,540600002.0
2007-12-11 11:09:00,0.7188,0.7188,0.7187,0.7187,1548500022.0
2007-12-11 11:10:00,0.71875,0.71885,0.71875,0.7188,1007900004.0
2007-12-11 11:11:00,0.7188,0.71895,0.71875,0.7189,958999999.0
2007-12-11 11:12:00,0.7189,0.719,0.7189,0.71895,633600000.0
2007-12-11 11:13:00,0.71895,0.71895,0.7189,0.7189,331200000.0
2007-12-11 11:14:00,0.7189,0.71895,0.7189,0.7189,291600000.0
2007-12-11 11:15:00,0.71885,0.71895,0.71885,0.71895,1143999997.0
2007-12-11 11:16:00,0.71895,0.71895,0.71885,0.71885,754699999.0
2007-12-11 11:17:00,0.71885,0.7189,0.7188,0.7189,581999997.0
2007-12-11 11:18:00,0.7189,0.719,0.71885,0.719,1607299972.0
2007-12-11 11:19:00,0.719,0.719,0.71885,0.7189,1121499986.0
2007-12-11 11:20:00,0.7189,0.719,0.7189,0.71895,1500899987.0
2007-12-11 11:21:00,0.719,0.719,0.71895,0.71895,687699999.0
2007-12-11 11:22:00,0.71895,0.71895,0.71885,0.71895,268800000.0
2007-12-11 11:23:00,0.71895,0.71895,0.71885,0.71895,924100006.0
2007-12-11 11:24:00,0.71895,0.71895,0.7188,0.7188,1250900003.0
2007-12-11 11:25:00,0.7188,0.7189,0.71875,0.71885,1296999999.0
2007-12-11 11:26:00,0.71885,0.7189,0.71885,0.7189,749599975.0
2007-12-11 11:27:00,0.7189,0.7189,0.71875,0.7188,999399997.0
2007-12-11 11:28:00,0.7188,0.7188,0.71875,0.7188,484800000.0
2007-12-11 11:29:00,0.71875,0.7188,0.7186,0.71865,560900000.0
2007-12-11 11:30:00,0.71865,0.7187,0.71825,0.7185,934000000.0
2007-12-11 11:31:00,0.7185,0.71865,0.71845,0.7186,1028799997.0
2007-12-11 11:32:00,0.7186,0.7186,0.7185,0.7186,857299983.0
2007-12-11 11:33:00,0.71855,0.7186,0.7185,0.71855,734899995.0
2007-12-11 11:34:00,0.7185,0.7186,0.71845,0.7185,1785599997.0
2007-12-11 11:35:00,0.71855,0.7186,0.71845,0.7185,1394899998.0
2007-12-11 11:36:00,0.7185,0.7185,0.71815,0.7182,1590399982.0
2007-12-11 11:37:00,0.7182,0.7183,0.7182,0.71825,1176799996.0
2007-12-11 11:38:00,0.71825,0.71825,0.71815,0.7182,1187299994.0
2007-12-11 11:39:00,0.7182,0.7182,0.71805,0.7181,699100003.0
2007-12-11 11:40:00,0.71805,0.71815,0.71795,0.7181,1052400005.0
2007-12-11 11:41:00,0.7181,0.71815,0.71795,0.718,943999997.0
2007-12-11 11:42:00,0.71795,0.7181,0.7179,0.71795,1688700007.0
2007-12-11 11:43:00,0.7169,0.717,0.7169,0.717,1115199999.0
2007-12-11 11:44:00,0.71765,0.71765,0.71755,0.7176,1115199999.0
2007-12-11 11:45:00,0.7176,0.7177,0.7176,0.7176,1098399998.0
2007-12-11 11:47:00,0.7178,0.71785,0.71775,0.7178,839999995.0
2007-12-11 11:48:00,0.7178,0.7178,0.71765,0.7178,1842700023.0
2007-12-11 11:49:00,0.7178,0.71785,0.7178,0.7178,587400000.0
2007-12-11 11:50:00,0.7178,0.718,0.7178,0.71795,1809099998.0
2007-12-11 11:51:00,0.71795,0.718,0.7179,0.718,857299997.0
2007-12-11 11:52:00,0.71795,0.718,0.71795,0.718,1260599997.0
2007-12-11 11:53:00,0.718,0.718,0.71785,0.71785,1215499999.0
2007-12-11 11:54:00,0.71785,0.71785,0.71775,0.7178,814300000.0
2007-12-11 11:55:00,0.71785,0.71785,0.71765,0.71775,219099999.0
2007-12-11 11:56:00,0.71775,0.71775,0.7172,0.71735,1388699998.0
2007-12-11 11:57:00,0.7166,0.7167,0.7166,0.7167,1179800008.0
2007-12-11 11:58:00,0.7168,0.7168,0.7167,0.7168,1179800008.0
2007-12-11 11:59:00,0.71725,0.71725,0.71715,0.71715,1179800008.0
2007-12-11 12:00:00,0.71715,0.7172,0.71705,0.7171,1464800001.0
2007-12-11 12:01:00,0.717,0.717,0.7169,0.7169,1794399996.0
2007-12-11 12:02:00,0.71695,0.7172,0.71685,0.71715,1794399996.0
2007-12-11 12:03:00,0.7171,0.7171,0.7171,0.7171,2115300008.0
2007-12-11 12:04:00,0.717,0.717,0.717,0.717,2115300008.0
2007-12-11 12:05:00,0.71735,0.7174,0.7172,0.7172,2115300008.0
2007-12-11 12:06:00,0.7168,0.7169,0.7168,0.7169,1616099995.0
2007-12-11 12:07:00,0.71725,0.71725,0.71715,0.7172,1616099995.0
2007-12-11 12:08:00,0.7172,0.71725,0.71715,0.71715,967899998.0
2007-12-11 12:09:00,0.71725,0.7173,0.71715,0.7172,1860900009.0
2007-12-11 12:10:00,0.7172,0.7173,0.7172,0.71725,1708000000.0
2007-12-11 12:11:00,0.71725,0.7174,0.71725,0.71735,2036899995.0
2007-12-11 12:12:00,0.71735,0.71745,0.71725,0.7174,1638699994.0
2007-12-11 12:13:00,0.7168,0.7168,0.7166,0.7167,1472600023.0
2007-12-11 12:14:00,0.7174,0.7174,0.7173,0.71735,1472600023.0
2007-12-11 12:15:00,0.7174,0.7175,0.71735,0.7174,1344999985.0
2007-12-11 12:16:00,0.7174,0.7174,0.71735,0.7174,1407499967.0
2007-12-11 12:17:00,0.7174,0.71745,0.71735,0.71735,924000000.0
2007-12-11 12:19:00,0.7175,0.7176,0.7175,0.7175,604800000.0
2007-12-11 12:20:00,0.71755,0.71765,0.7174,0.7174,1615900015.0
2007-12-11 12:21:00,0.7163,0.7163,0.7162,0.7163,1951199995.0
2007-12-11 12:22:00,0.71735,0.71735,0.71715,0.71725,1951199995.0
2007-12-11 12:23:00,0.71725,0.7173,0.7172,0.7172,1177599997.0
2007-12-11 12:25:00,0.717,0.7171,0.717,0.7171,1059999996.0
2007-12-11 12:26:00,0.7165,0.7166,0.7164,0.7165,2081499996.0
2007-12-11 12:28:00,0.7171,0.7172,0.71705,0.7172,2081499996.0
2007-12-11 12:29:00,0.7172,0.7173,0.7172,0.7172,1327699991.0
2007-12-11 12:30:00,0.7172,0.7173,0.7172,0.71725,1055899988.0
2007-12-11 12:31:00,0.71725,0.71725,0.717,0.71705,1299999992.0
2007-12-11 12:32:00,0.71705,0.71705,0.71695,0.717,1311499988.0
2007-12-11 12:33:00,0.71695,0.71705,0.71695,0.71695,1394399991.0
2007-12-11 12:34:00,0.71695,0.717,0.71675,0.71675,1272500004.0
2007-12-11 12:35:00,0.71675,0.7169,0.7167,0.71685,1148699981.0
2007-12-11 12:36:00,0.71685,0.7169,0.71685,0.71685,708000000.0
2007-12-11 12:37:00,0.71685,0.71695,0.71675,0.71695,1311700005.0
2007-12-11 12:38:00,0.71695,0.717,0.7169,0.717,1054399991.0
2007-12-11 12:39:00,0.717,0.717,0.71685,0.7169,983300003.0
2007-12-11 12:40:00,0.71685,0.71695,0.71685,0.71685,1029400017.0
2007-12-11 12:41:00,0.71685,0.717,0.71685,0.717,684900004.0
2007-12-11 12:42:00,0.717,0.717,0.71695,0.717,383200000.0
2007-12-11 12:43:00,0.717,0.717,0.7169,0.717,865700007.0
2007-12-11 12:44:00,0.717,0.71705,0.71695,0.717,980699986.0
2007-12-11 12:45:00,0.717,0.71705,0.71695,0.71705,485599996.0
2007-12-11 12:46:00,0.717,0.7171,0.71695,0.717,599399993.0
2007-12-11 12:47:00,0.717,0.71705,0.71695,0.717,782700002.0
2007-12-11 12:48:00,0.717,0.717,0.7169,0.71695,726799991.0
2007-12-11 12:49:00,0.7169,0.71695,0.7169,0.71695,424600001.0
2007-12-11 12:50:00,0.71695,0.71695,0.71695,0.71695,608800000.0
2007-12-11 12:51:00,0.71695,0.71695,0.7169,0.7169,576799995.0
2007-12-11 12:52:00,0.7169,0.7169,0.7167,0.71675,1197900005.0
2007-12-11 12:53:00,0.7168,0.7169,0.71675,0.71685,470800002.0
2007-12-11 12:54:00,0.71685,0.71685,0.7167,0.71675,850500006.0
2007-12-11 12:55:00,0.71675,0.71675,0.7165,0.7165,1205099997.0
2007-12-11 12:56:00,0.71655,0.7167,0.7165,0.71665,1568200006.0
2007-12-11 12:57:00,0.71665,0.71675,0.7166,0.71675,1398200000.0
2007-12-11 12:58:00,0.71675,0.71685,0.7167,0.7168,823999995.0
2007-12-11 12:59:00,0.7168,0.7168,0.71665,0.71675,977600002.0
2007-12-11 13:00:00,0.7167,0.717,0.7167,0.7169,1566699994.0
2007-12-11 13:01:00,0.7169,0.71705,0.7169,0.71705,1044599999.0
2007-12-11 13:02:00,0.71705,0.7171,0.717,0.717,472499999.0
2007-12-11 13:03:00,0.71705,0.71715,0.717,0.71715,1097100000.0
2007-12-11 13:04:00,0.71715,0.71715,0.717,0.717,699200000.0
2007-12-11 13:05:00,0.717,0.71705,0.7169,0.7169,372000000.0
2007-12-11 13:06:00,0.71695,0.71695,0.71685,0.7169,1958800000.0
2007-12-11 13:07:00,0.7169,0.71695,0.7168,0.71685,858500008.0
2007-12-11 13:08:00,0.7169,0.7169,0.71685,0.7169,436800002.0
2007-12-11 13:09:00,0.71685,0.71695,0.7168,0.7168,620600000.0
2007-12-11 13:10:00,0.7168,0.717,0.7168,0.717,727400000.0
2007-12-11 13:11:00,0.71695,0.7171,0.71695,0.71705,799599999.0
2007-12-11 13:12:00,0.71705,0.71705,0.71665,0.71675,1263699994.0
2007-12-11 13:13:00,0.7167,0.71675,0.7166,0.7167,1647399992.0
2007-12-11 13:14:00,0.7167,0.7167,0.7162,0.7163,1304800000.0
2007-12-11 13:15:00,0.7163,0.71635,0.7162,0.7163,1436799991.0
2007-12-11 13:16:00,0.7155,0.7156,0.7155,0.7156,2002099980.0
2007-12-11 13:17:00,0.7164,0.7164,0.71625,0.71635,2002099980.0
2007-12-11 13:19:00,0.7158,0.7158,0.7157,0.7158,2037900001.0
2007-12-11 13:20:00,0.7157,0.7158,0.7157,0.7157,2037900001.0
2007-12-11 13:21:00,0.7156,0.7157,0.7156,0.7156,2037900001.0
2007-12-11 13:22:00,0.7163,0.7163,0.7162,0.71625,2037900001.0
2007-12-11 13:23:00,0.7156,0.7156,0.7155,0.7155,1941299994.0
2007-12-11 13:24:00,0.71625,0.7164,0.71625,0.7164,1941299994.0
2007-12-11 13:25:00,0.7164,0.71645,0.7164,0.7164,1119999999.0
2007-12-11 13:26:00,0.7156,0.7156,0.7155,0.7155,1981299984.0
2007-12-11 13:27:00,0.71655,0.7166,0.71645,0.7165,1981299984.0
2007-12-11 13:28:00,0.71645,0.7165,0.71645,0.7165,1735400031.0
2007-12-11 13:29:00,0.71645,0.7166,0.71645,0.7166,1384400004.0
2007-12-11 13:30:00,0.7166,0.7166,0.71645,0.71655,1318100002.0
2007-12-11 13:31:00,0.71655,0.7166,0.71645,0.71655,1960900011.0
2007-12-11 13:32:00,0.71655,0.71665,0.7165,0.7165,1344800008.0
2007-12-11 13:33:00,0.7165,0.7165,0.7164,0.7165,589500001.0
2007-12-11 13:34:00,0.7165,0.7165,0.71645,0.7165,311899993.0
2007-12-11 13:35:00,0.7165,0.7165,0.71645,0.7165,925100012.0
2007-12-11 13:36:00,0.7165,0.7165,0.71645,0.7165,322299998.0
2007-12-11 13:37:00,0.7165,0.7166,0.7165,0.7166,576800011.0
2007-12-11 13:38:00,0.7166,0.7166,0.7165,0.71655,555200001.0
2007-12-11 13:39:00,0.71655,0.7166,0.71645,0.7165,860100023.0
2007-12-11 13:40:00,0.71655,0.7166,0.71645,0.7166,345999999.0
2007-12-11 13:41:00,0.7166,0.7166,0.71655,0.7166,737699984.0
2007-12-11 13:42:00,0.71655,0.71665,0.71645,0.7166,1299600003.0
2007-12-11 13:43:00,0.7166,0.7166,0.71645,0.71645,1110399995.0
2007-12-11 13:44:00,0.7165,0.7165,0.7164,0.7165,1849999975.0
2007-12-11 13:45:00,0.7165,0.7165,0.7164,0.71645,1451199980.0
2007-12-11 13:46:00,0.7165,0.7165,0.7164,0.71645,513599990.0
2007-12-11 13:47:00,0.71645,0.7165,0.7164,0.7165,1441499981.0
2007-12-11 13:48:00,0.7165,0.7165,0.7164,0.7164,1576999999.0
2007-12-11 13:49:00,0.7164,0.7164,0.71625,0.7164,1981299993.0
2007-12-11 13:50:00,0.7164,0.71645,0.71635,0.7164,1206199981.0
2007-12-11 13:51:00,0.71645,0.7165,0.7164,0.7165,1119400029.0
2007-12-11 13:52:00,0.7165,0.7165,0.71635,0.7164,494399993.0
2007-12-11 13:53:00,0.7164,0.71645,0.71625,0.71635,1372799999.0
2007-12-11 13:54:00,0.71635,0.7164,0.7163,0.71635,507500003.0
2007-12-11 13:55:00,0.7164,0.7164,0.71635,0.7164,461599999.0
2007-12-11 13:56:00,0.7164,0.7164,0.71635,0.7164,519999992.0
2007-12-11 13:57:00,0.7164,0.7164,0.71615,0.71615,1154700003.0
2007-12-11 13:59:00,0.7162,0.7162,0.716,0.7161,1538399998.0
2007-12-11 14:00:00,0.7161,0.7161,0.7158,0.7159,1464000011.0
2007-12-11 14:01:00,0.7159,0.7159,0.7159,0.7159,875999994.0
2007-12-11 14:02:00,0.7159,0.7159,0.7156,0.71565,1919700001.0
2007-12-11 14:03:00,0.7158,0.7159,0.7158,0.7159,2142900020.0
2007-12-11 14:04:00,0.7158,0.7159,0.7158,0.7159,2142900020.0
2007-12-11 14:06:00,0.7154,0.7155,0.71535,0.71545,2142900020.0
2007-12-11 14:07:00,0.71545,0.7155,0.71545,0.7155,1552599992.0
2007-12-11 14:08:00,0.7155,0.71555,0.71545,0.71555,978499989.0
2007-12-11 14:09:00,0.71555,0.7156,0.71555,0.7156,1151200015.0
2007-12-11 14:10:00,0.7156,0.7157,0.71555,0.71565,1258900018.0
2007-12-11 14:11:00,0.71565,0.7157,0.71555,0.7156,1960400029.0
2007-12-11 14:12:00,0.7156,0.71565,0.7156,0.71565,1087199996.0
2007-12-11 14:13:00,0.7156,0.7157,0.71535,0.7155,1656400002.0
2007-12-11 14:14:00,0.7158,0.7159,0.7158,0.7159,2092399978.0
2007-12-11 14:15:00,0.7156,0.7156,0.71545,0.7155,2092399978.0
2007-12-11 14:16:00,0.7155,0.7157,0.7155,0.7157,1234399997.0
2007-12-11 14:17:00,0.716,0.716,0.716,0.716,1217600002.0
2007-12-11 14:18:00,0.7159,0.716,0.7159,0.716,1217600002.0
2007-12-11 14:19:00,0.7161,0.7161,0.7161,0.7161,1217600002.0
2007-12-11 14:20:00,0.7158,0.7158,0.71575,0.71575,1217600002.0
2007-12-11 14:21:00,0.71575,0.7158,0.71565,0.71565,1528799985.0
2007-12-11 14:22:00,0.71565,0.7157,0.7155,0.71555,1338999997.0
2007-12-11 14:23:00,0.7156,0.7156,0.7155,0.7155,1450400038.0
2007-12-11 14:24:00,0.7155,0.7156,0.71535,0.71545,1906600007.0
2007-12-11 14:25:00,0.7163,0.7164,0.7163,0.7163,1522499994.0
2007-12-11 14:26:00,0.7164,0.7165,0.7164,0.7164,1522499994.0
2007-12-11 14:27:00,0.7156,0.7156,0.71535,0.7155,1522499994.0
2007-12-11 14:28:00,0.7163,0.7164,0.7163,0.7164,1591099996.0
2007-12-11 14:29:00,0.7156,0.7156,0.7154,0.7155,1591099996.0
2007-12-11 14:30:00,0.7155,0.7155,0.71535,0.71535,1819399976.0
2007-12-11 14:31:00,0.71535,0.71545,0.7153,0.7154,2081400006.0
2007-12-11 14:32:00,0.7154,0.7154,0.7153,0.7153,1033600002.0
2007-12-11 14:33:00,0.71535,0.7154,0.7153,0.7154,367499998.0
2007-12-11 14:34:00,0.7154,0.7154,0.71535,0.7154,1003799991.0
2007-12-11 14:35:00,0.7154,0.7155,0.71535,0.71535,1620800011.0
2007-12-11 14:36:00,0.71535,0.71545,0.71535,0.71545,272100001.0
2007-12-11 14:37:00,0.7155,0.7156,0.71545,0.71545,1483099967.0
2007-12-11 14:38:00,0.71545,0.71555,0.71545,0.7155,976999983.0
2007-12-11 14:39:00,0.71555,0.7156,0.7155,0.71555,876399984.0
2007-12-11 14:40:00,0.71555,0.71555,0.71545,0.7155,1596999981.0
2007-12-11 14:41:00,0.7155,0.7156,0.7155,0.7156,805599986.0
2007-12-11 14:42:00,0.7156,0.71565,0.71555,0.71555,1094400002.0
2007-12-11 14:43:00,0.7156,0.7157,0.71555,0.71565,1215300003.0
2007-12-11 14:44:00,0.71565,0.7157,0.7156,0.71565,345600000.0
2007-12-11 14:45:00,0.71565,0.71575,0.71565,0.7157,983199986.0
2007-12-11 14:46:00,0.7157,0.7157,0.7157,0.7157,1754399991.0
2007-12-11 14:47:00,0.7157,0.7158,0.71565,0.71575,942499999.0
2007-12-11 14:48:00,0.71575,0.7158,0.71565,0.71565,1520200006.0
2007-12-11 14:49:00,0.7157,0.7158,0.71565,0.7157,1251699994.0
2007-12-11 14:50:00,0.7157,0.7157,0.71565,0.7157,1641299994.0
2007-12-11 14:51:00,0.7157,0.7157,0.7156,0.7156,649600000.0
2007-12-11 14:52:00,0.7156,0.7156,0.71555,0.7156,1624199966.0
2007-12-11 14:53:00,0.7156,0.7157,0.71555,0.7156,1542100019.0
2007-12-11 14:54:00,0.7156,0.7157,0.7156,0.71565,242399998.0
2007-12-11 14:55:00,0.71565,0.7157,0.7156,0.71565,169400004.0
2007-12-11 14:56:00,0.7157,0.7157,0.71565,0.71565,165600000.0
2007-12-11 14:57:00,0.71565,0.7157,0.7156,0.7156,819800000.0
2007-12-11 14:58:00,0.7156,0.7158,0.7156,0.7157,1207999996.0
2007-12-11 14:59:00,0.7157,0.7157,0.71565,0.7157,1700799983.0
2007-12-11 15:00:00,0.7167,0.7172,0.7167,0.7171,1293600013.0
2007-12-11 15:01:00,0.7158,0.7159,0.7158,0.7159,1293600013.0
2007-12-11 15:02:00,0.7159,0.7161,0.7159,0.716,1684799990.0
2007-12-11 15:03:00,0.716,0.716,0.7158,0.7159,1168800015.0
2007-12-11 15:04:00,0.7159,0.71595,0.71585,0.7159,1446100000.0
2007-12-11 15:05:00,0.7159,0.716,0.7159,0.7159,993600007.0
2007-12-11 15:06:00,0.7159,0.71595,0.71585,0.7159,1948900003.0
2007-12-11 15:07:00,0.7159,0.7159,0.71585,0.71585,538799999.0
2007-12-11 15:08:00,0.71585,0.7159,0.7158,0.71585,327199995.0
2007-12-11 15:09:00,0.71585,0.7159,0.71585,0.7159,764799994.0
2007-12-11 15:10:00,0.7159,0.71595,0.71585,0.71595,1460100013.0
2007-12-11 15:11:00,0.71595,0.71605,0.71595,0.716,839199997.0
2007-12-11 15:12:00,0.716,0.716,0.7158,0.71585,725799997.0
2007-12-11 15:13:00,0.71585,0.71585,0.71575,0.71585,1664200001.0
2007-12-11 15:14:00,0.7159,0.71595,0.71585,0.7159,1247499990.0
2007-12-11 15:15:00,0.71595,0.716,0.71585,0.71595,1534599983.0
2007-12-11 15:16:00,0.716,0.716,0.71595,0.71595,799100006.0
2007-12-11 15:17:00,0.71595,0.71605,0.71595,0.716,1542099993.0
2007-12-11 15:18:00,0.716,0.7161,0.71595,0.7161,1885900013.0
2007-12-11 15:19:00,0.7161,0.7162,0.7161,0.71615,535199995.0
2007-12-11 15:20:00,0.7174,0.7174,0.7174,0.7174,1038499994.0
2007-12-11 15:21:00,0.7164,0.7164,0.71625,0.7163,1038499994.0
2007-12-11 15:22:00,0.7163,0.71645,0.7163,0.71645,1571200004.0
2007-12-11 15:23:00,0.71645,0.71645,0.71635,0.7164,1067599990.0
2007-12-11 15:24:00,0.7174,0.7174,0.7173,0.7174,1605699987.0
2007-12-11 15:25:00,0.7165,0.7165,0.71635,0.7164,1605699987.0
2007-12-11 15:26:00,0.7176,0.7176,0.7175,0.7175,1068800002.0
2007-12-11 15:27:00,0.7165,0.7165,0.7164,0.71645,1068800002.0
2007-12-11 15:28:00,0.71645,0.71645,0.71635,0.71645,971499993.0
2007-12-11 15:29:00,0.71645,0.7165,0.7164,0.7164,667999995.0
2007-12-11 15:30:00,0.7164,0.7165,0.71635,0.7164,1430899970.0
2007-12-11 15:31:00,0.7164,0.71645,0.71635,0.7164,1202599987.0
2007-12-11 15:33:00,0.71635,0.7164,0.71625,0.7163,2060099992.0
2007-12-11 15:34:00,0.71635,0.7164,0.71625,0.71625,1813600002.0
2007-12-11 15:35:00,0.7163,0.7163,0.71625,0.71625,1061800005.0
2007-12-11 15:36:00,0.71625,0.7163,0.71615,0.7162,1495400002.0
2007-12-11 15:37:00,0.7162,0.7162,0.7162,0.7162,1980400006.0
2007-12-11 15:38:00,0.7178,0.7178,0.7178,0.7178,314799999.0
2007-12-11 15:39:00,0.71625,0.7163,0.71625,0.7163,314799999.0
2007-12-11 15:40:00,0.7163,0.7163,0.7162,0.71625,731699998.0
2007-12-11 15:41:00,0.71625,0.7163,0.71625,0.7163,186400000.0
2007-12-11 15:42:00,0.7181,0.7182,0.7181,0.7182,2094699991.0
2007-12-11 15:43:00,0.7181,0.7182,0.7181,0.7182,2094699991.0
2007-12-11 15:44:00,0.7181,0.7182,0.7181,0.7182,2094699991.0
2007-12-11 15:46:00,0.71635,0.71635,0.71625,0.7163,2094699991.0
2007-12-11 15:47:00,0.7183,0.7183,0.7182,0.7182,1076799999.0
2007-12-11 15:48:00,0.7163,0.7163,0.7162,0.7162,1076799999.0
2007-12-11 15:49:00,0.7162,0.7163,0.71615,0.7163,1449199971.0
2007-12-11 15:50:00,0.7163,0.7163,0.7162,0.7162,532800006.0
2007-12-11 15:51:00,0.7162,0.7163,0.7162,0.7162,727199997.0
2007-12-11 15:52:00,0.7162,0.7163,0.7162,0.71625,1422500002.0
2007-12-11 15:53:00,0.71625,0.71625,0.71615,0.7162,1690999998.0
2007-12-11 15:54:00,0.7162,0.7164,0.7162,0.7164,1981500003.0
2007-12-11 15:55:00,0.7164,0.7165,0.71635,0.7165,2132899990.0
2007-12-11 15:56:00,0.7165,0.7165,0.71645,0.7165,966200002.0
2007-12-11 15:57:00,0.7165,0.71675,0.7165,0.71675,2138000012.0
2007-12-11 15:58:00,0.7184,0.7185,0.7184,0.7185,1898400002.0
2007-12-11 15:59:00,0.7186,0.7186,0.7185,0.7185,1898400002.0
2007-12-11 16:00:00,0.7186,0.7186,0.7184,0.7184,1898400002.0
2007-12-11 16:01:00,0.71715,0.7172,0.717,0.717,1898400002.0
2007-12-11 16:02:00,0.7183,0.7184,0.7183,0.7184,1243199995.0
2007-12-11 16:03:00,0.717,0.717,0.7169,0.717,1243199995.0
2007-12-11 16:04:00,0.7186,0.7187,0.7186,0.7187,1333500000.0
2007-12-11 16:05:00,0.7169,0.717,0.71685,0.717,1333500000.0
2007-12-11 16:06:00,0.7185,0.7185,0.7184,0.7184,962300000.0
2007-12-11 16:07:00,0.717,0.7171,0.717,0.7171,962300000.0
2007-12-11 16:08:00,0.7171,0.7171,0.71695,0.71695,1587299984.0
2007-12-11 16:09:00,0.717,0.717,0.7169,0.7169,1102099989.0
2007-12-11 16:10:00,0.7169,0.717,0.7169,0.71695,579999997.0
2007-12-11 16:11:00,0.71695,0.7171,0.7169,0.71705,964700004.0
2007-12-11 16:12:00,0.71705,0.7171,0.717,0.71705,684900004.0
2007-12-11 16:13:00,0.7171,0.7172,0.717,0.71715,1708999987.0
2007-12-11 16:14:00,0.7171,0.7172,0.71705,0.71715,1378999987.0
2007-12-11 16:15:00,0.71715,0.7173,0.7171,0.71725,1746399997.0
2007-12-11 16:16:00,0.7173,0.7173,0.71715,0.7173,1363000002.0
2007-12-11 16:17:00,0.7183,0.7184,0.7183,0.7183,1758399991.0
2007-12-11 16:18:00,0.7182,0.7183,0.7182,0.7183,1758399991.0
2007-12-11 16:20:00,0.7184,0.7184,0.7184,0.7184,1758399991.0
2007-12-11 16:21:00,0.7175,0.7175,0.7175,0.7175,1758399991.0
2007-12-11 16:22:00,0.7175,0.7175,0.71745,0.7175,1742499963.0
2007-12-11 16:23:00,0.7175,0.7175,0.7174,0.7174,1042500001.0
2007-12-11 16:24:00,0.7174,0.7175,0.7174,0.7175,1455400000.0
2007-12-11 16:25:00,0.7187,0.7188,0.7187,0.7187,1787900012.0
2007-12-11 16:26:00,0.7188,0.7189,0.7187,0.7189,1787900012.0
2007-12-11 16:27:00,0.719,0.719,0.7189,0.719,1787900012.0
2007-12-11 16:28:00,0.71755,0.7176,0.71745,0.7176,1787900012.0
2007-12-11 16:29:00,0.7192,0.7192,0.7191,0.7191,2043200031.0
2007-12-11 16:30:00,0.7176,0.71775,0.7176,0.7177,2043200031.0
2007-12-11 16:31:00,0.7192,0.7193,0.7192,0.7192,922499985.0
2007-12-11 16:32:00,0.71775,0.7178,0.71775,0.7178,922499985.0
2007-12-11 16:33:00,0.7191,0.7192,0.7191,0.7191,2069700001.0
2007-12-11 16:34:00,0.7192,0.7192,0.7191,0.7191,2069700001.0
2007-12-11 16:35:00,0.71775,0.71785,0.71775,0.71785,2069700001.0
2007-12-11 16:36:00,0.7178,0.7179,0.71775,0.7179,1551699981.0
2007-12-11 16:37:00,0.7179,0.7179,0.7178,0.7178,787999998.0
2007-12-11 16:38:00,0.7178,0.7179,0.7178,0.7179,1595199999.0
2007-12-11 16:40:00,0.7193,0.7193,0.7193,0.7193,2102699995.0
2007-12-11 16:41:00,0.7192,0.7193,0.7192,0.7193,2102699995.0
2007-12-11 16:42:00,0.7181,0.7183,0.71805,0.7182,2102699995.0
2007-12-11 16:43:00,0.7195,0.7197,0.7195,0.7196,1205900003.0
2007-12-11 16:44:00,0.7197,0.7197,0.7196,0.7196,1205900003.0
2007-12-11 16:45:00,0.7197,0.7197,0.7196,0.7197,1205900003.0
2007-12-11 16:46:00,0.71825,0.7183,0.7182,0.7183,1205900003.0
2007-12-11 16:47:00,0.7183,0.7184,0.71825,0.7183,1835200009.0
2007-12-11 16:48:00,0.7183,0.7183,0.71825,0.7183,1775999995.0
2007-12-11 16:49:00,0.7183,0.7183,0.71815,0.71825,2120100006.0
2007-12-11 16:50:00,0.7183,0.7183,0.71825,0.7183,324300000.0
2007-12-11 16:51:00,0.7183,0.7183,0.7182,0.71825,1355200008.0
2007-12-11 16:52:00,0.71825,0.7183,0.7182,0.7183,1119599992.0
2007-12-11 16:53:00,0.7201,0.7201,0.72,0.7201,1588400006.0
2007-12-11 16:54:00,0.7202,0.7203,0.7202,0.7203,1588400006.0
2007-12-11 16:55:00,0.7202,0.7203,0.7201,0.7202,1588400006.0
2007-12-11 16:56:00,0.7184,0.7185,0.7184,0.7185,1588400006.0
2007-12-11 16:57:00,0.7185,0.71865,0.7185,0.7186,1987200002.0
2007-12-11 16:59:00,0.7185,0.71865,0.7185,0.7186,1774000018.0
2007-12-11 17:00:00,0.7186,0.71865,0.7185,0.7185,1718400003.0
2007-12-11 17:01:00,0.7205,0.7205,0.7204,0.7204,1955500005.0
2007-12-11 17:02:00,0.7205,0.7205,0.7204,0.7204,1955500005.0
2007-12-11 17:04:00,0.7186,0.7188,0.71855,0.7188,1955500005.0
2007-12-11 17:05:00,0.7188,0.7188,0.71865,0.7187,1457600001.0
2007-12-11 17:06:00,0.7202,0.7203,0.7202,0.7202,1686900002.0
2007-12-11 17:07:00,0.7185,0.7185,0.71835,0.7184,1686900002.0
2007-12-11 17:08:00,0.72,0.7201,0.72,0.7201,1336799996.0
2007-12-11 17:09:00,0.7184,0.71845,0.7184,0.7184,1336799996.0
2007-12-11 17:10:00,0.7184,0.7185,0.71835,0.7185,1016600016.0
2007-12-11 17:11:00,0.7185,0.7185,0.71845,0.7185,981800001.0
2007-12-11 17:12:00,0.7185,0.7185,0.7183,0.7183,1751899981.0
2007-12-11 17:13:00,0.7183,0.71845,0.71825,0.7184,2131099989.0
2007-12-11 17:14:00,0.7184,0.7185,0.71835,0.71835,1543999993.0
2007-12-11 17:15:00,0.71835,0.7185,0.71835,0.7184,1091200003.0
2007-12-11 17:16:00,0.7184,0.7185,0.7184,0.7185,1748799999.0
2007-12-11 17:17:00,0.7185,0.7185,0.71835,0.7184,1898500005.0
2007-12-11 17:18:00,0.7184,0.7184,0.71825,0.71835,1898800040.0
2007-12-11 17:19:00,0.71835,0.7184,0.71825,0.71835,1499300008.0
2007-12-11 17:20:00,0.71835,0.7185,0.71835,0.7185,1300399980.0
2007-12-11 17:21:00,0.7185,0.7187,0.7185,0.7187,1312000001.0
2007-12-11 17:22:00,0.7208,0.7209,0.7208,0.7208,1862699995.0
2007-12-11 17:23:00,0.7187,0.7189,0.71865,0.71875,1862699995.0
2007-12-11 17:25:00,0.721,0.721,0.7209,0.721,1492099994.0
2007-12-11 17:26:00,0.7211,0.7212,0.7211,0.7212,1492099994.0
2007-12-11 17:27:00,0.719,0.7192,0.719,0.7192,1492099994.0
2007-12-11 17:28:00,0.7192,0.7192,0.7191,0.7192,1259349982.0
2007-12-11 17:29:00,0.71915,0.7193,0.71915,0.71915,2136599998.0
2007-12-11 17:30:00,0.71915,0.7193,0.71915,0.7193,1708400009.0
2007-12-11 17:31:00,0.7193,0.7194,0.71925,0.71925,2018099974.0
2007-12-11 17:33:00,0.7211,0.7212,0.7211,0.7212,1495399995.0
2007-12-11 17:34:00,0.7192,0.7193,0.71915,0.7192,1495399995.0
2007-12-11 17:35:00,0.7192,0.7193,0.7192,0.71925,1706100005.0
2007-12-11 17:36:00,0.7193,0.7193,0.71915,0.71925,1584899994.0
2007-12-11 17:37:00,0.7193,0.71935,0.71925,0.71935,1388900000.0
2007-12-11 17:38:00,0.71935,0.7194,0.71915,0.71925,808800003.0
2007-12-11 17:39:00,0.71925,0.7193,0.71925,0.7193,702100001.0
2007-12-11 17:40:00,0.7193,0.7194,0.71925,0.7194,1959100007.0
2007-12-11 17:41:00,0.7211,0.7212,0.7211,0.7211,1430699997.0
2007-12-11 17:42:00,0.7193,0.7196,0.7193,0.7195,1430699997.0
2007-12-11 17:45:00,0.721,0.7211,0.721,0.7211,1797700014.0
2007-12-11 17:46:00,0.7197,0.7199,0.7197,0.7199,1797700014.0
2007-12-11 17:47:00,0.7199,0.72005,0.7199,0.72,1335000005.0
2007-12-11 17:48:00,0.721,0.7211,0.721,0.7211,1805699995.0
2007-12-11 17:49:00,0.721,0.7211,0.721,0.721,1805699995.0
2007-12-11 17:50:00,0.7201,0.7202,0.7201,0.7201,1805699995.0
2007-12-11 17:51:00,0.7201,0.72015,0.7201,0.7201,2084300003.0
2007-12-11 17:52:00,0.721,0.7211,0.721,0.721,1906000029.0
2007-12-11 17:53:00,0.7201,0.7202,0.72005,0.7202,1906000029.0
2007-12-11 17:54:00,0.721,0.721,0.721,0.721,1952799974.0
2007-12-11 17:55:00,0.7209,0.721,0.7209,0.7209,1952799974.0
2007-12-11 17:56:00,0.72025,0.7204,0.72015,0.7204,1952799974.0
2007-12-11 17:57:00,0.72035,0.72055,0.72035,0.7205,1118399996.0
2007-12-11 17:58:00,0.7205,0.7205,0.72045,0.7205,890700004.0
2007-12-11 17:59:00,0.72055,0.7206,0.72045,0.7206,1686600001.0
2007-12-11 18:00:00,0.7206,0.72065,0.7204,0.7205,1573599996.0
2007-12-11 18:02:00,0.7212,0.7212,0.7212,0.7212,1661500001.0
2007-12-11 18:03:00,0.7211,0.7211,0.7211,0.7211,1661500001.0
2007-12-11 18:04:00,0.7212,0.7212,0.7211,0.7211,1661500001.0
2007-12-11 18:05:00,0.7205,0.7205,0.72035,0.72035,1661500001.0
2007-12-11 18:06:00,0.7204,0.7204,0.7202,0.7203,1729100018.0
2007-12-11 18:08:00,0.7202,0.7202,0.72015,0.7202,1117699999.0
2007-12-11 18:09:00,0.72015,0.72035,0.72015,0.7203,1960600008.0
2007-12-11 18:10:00,0.7203,0.7205,0.7203,0.7204,1390399995.0
2007-12-11 18:11:00,0.7211,0.7211,0.7209,0.7209,1906499987.0
2007-12-11 18:14:00,0.7203,0.7204,0.7203,0.7204,1906499987.0
2007-12-11 18:15:00,0.7204,0.72045,0.72035,0.7204,1290700014.0
2007-12-11 18:16:00,0.7208,0.7208,0.7208,0.7208,1869600001.0
2007-12-11 18:17:00,0.7206,0.7208,0.7206,0.7207,1869600001.0
2007-12-11 18:18:00,0.7209,0.7209,0.7208,0.7208,1723100002.0
2007-12-11 18:19:00,0.72065,0.7207,0.7206,0.7207,1723100002.0
2007-12-11 18:21:00,0.7207,0.721,0.7207,0.721,1229699990.0
2007-12-11 18:22:00,0.721,0.721,0.72085,0.7209,2082400016.0
2007-12-11 18:23:00,0.7209,0.72095,0.72085,0.72095,1617899979.0
2007-12-11 18:24:00,0.72095,0.72105,0.7209,0.72095,1221900003.0
2007-12-11 18:25:00,0.72095,0.7211,0.7209,0.721,2076600009.0
2007-12-11 18:26:00,0.721,0.7213,0.721,0.7213,1959099998.0
2007-12-11 18:27:00,0.7213,0.7216,0.72125,0.7215,2020799985.0
2007-12-11 18:28:00,0.7215,0.7215,0.72145,0.7215,1444800012.0
2007-12-11 18:29:00,0.7209,0.7209,0.7208,0.7209,1507800004.0
2007-12-11 18:30:00,0.7214,0.72145,0.72135,0.72135,1507800004.0
2007-12-11 18:31:00,0.72135,0.7214,0.7213,0.7213,936000000.0
2007-12-11 18:32:00,0.7213,0.7213,0.72125,0.7213,953500008.0
2007-12-11 18:33:00,0.7213,0.7213,0.7213,0.7213,1132000000.0
2007-12-11 18:34:00,0.7213,0.7213,0.72125,0.7213,517600000.0
2007-12-11 18:35:00,0.7213,0.72135,0.7213,0.7213,778400020.0
2007-12-11 18:36:00,0.7213,0.7213,0.72115,0.72115,396100010.0
2007-12-11 18:37:00,0.7212,0.72125,0.72115,0.72125,1235600001.0
2007-12-11 18:38:00,0.7212,0.72125,0.72115,0.7212,585119998.0
2007-12-11 18:39:00,0.72115,0.72125,0.7211,0.72115,521499999.0
2007-12-11 18:40:00,0.72115,0.72135,0.72115,0.7213,1171699998.0
2007-12-11 18:41:00,0.7213,0.7213,0.72115,0.7212,1612099997.0
2007-12-11 18:42:00,0.7212,0.72125,0.72115,0.7212,680099994.0
2007-12-11 18:43:00,0.72115,0.7212,0.72115,0.7212,271300000.0
2007-12-11 18:44:00,0.7212,0.7212,0.7212,0.7212,649999995.0
2007-12-11 18:45:00,0.7212,0.72125,0.7211,0.72115,782400004.0
2007-12-11 18:46:00,0.72115,0.7212,0.72105,0.7211,1057099985.0
2007-12-11 18:47:00,0.72105,0.7212,0.72105,0.7212,1068599997.0
2007-12-11 18:48:00,0.7212,0.72125,0.7211,0.72115,560500000.0
2007-12-11 18:49:00,0.7212,0.7212,0.72105,0.72105,536099997.0
2007-12-11 18:50:00,0.72105,0.72125,0.72105,0.7212,1651099989.0
2007-12-11 18:51:00,0.7212,0.7212,0.72115,0.7212,754000002.0
2007-12-11 18:52:00,0.7212,0.7212,0.7211,0.72115,467499999.0
2007-12-11 18:53:00,0.72115,0.7212,0.72105,0.7212,1008700012.0
2007-12-11 18:54:00,0.7212,0.7212,0.721,0.72105,941000001.0
2007-12-11 18:55:00,0.72105,0.7211,0.721,0.72105,547200004.0
2007-12-11 18:56:00,0.72105,0.72115,0.72105,0.72115,270399998.0
2007-12-11 18:57:00,0.72115,0.7212,0.7211,0.7212,760399996.0
2007-12-11 18:58:00,0.72115,0.7212,0.72115,0.72115,385200000.0
2007-12-11 18:59:00,0.72115,0.7212,0.72105,0.72115,1128399992.0
2007-12-11 19:00:00,0.72115,0.7212,0.72105,0.7212,576600006.0
2007-12-11 19:01:00,0.7212,0.7212,0.72115,0.7212,232000000.0
2007-12-11 19:02:00,0.7207,0.7207,0.7207,0.7207,656300003.0
2007-12-11 19:03:00,0.72125,0.7213,0.72115,0.72115,656300003.0
2007-12-11 19:05:00,0.7212,0.7212,0.72115,0.7212,793499998.0
2007-12-11 19:06:00,0.7212,0.7213,0.72115,0.7212,1036500014.0
2007-12-11 19:07:00,0.7212,0.72125,0.72115,0.7212,1100500006.0
2007-12-11 19:08:00,0.72115,0.7212,0.7211,0.7212,1275499998.0
2007-12-11 19:09:00,0.7212,0.7213,0.72105,0.7211,1526299996.0
2007-12-11 19:10:00,0.7211,0.7212,0.72105,0.7211,1536000004.0
2007-12-11 19:11:00,0.7211,0.72115,0.721,0.72105,1436000006.0
2007-12-11 19:12:00,0.72105,0.7211,0.72095,0.72095,1330500007.0
2007-12-11 19:13:00,0.721,0.721,0.721,0.721,1487199997.0
2007-12-11 19:14:00,0.721,0.721,0.72095,0.72095,358400000.0
2007-12-11 19:15:00,0.721,0.721,0.72095,0.721,561800017.0
2007-12-11 19:16:00,0.721,0.721,0.72085,0.7209,1142799997.0
2007-12-11 19:17:00,0.7209,0.7209,0.72085,0.7209,1328799993.0
2007-12-11 19:18:00,0.7209,0.72095,0.7209,0.7209,1107999990.0
2007-12-11 19:19:00,0.7209,0.7209,0.72085,0.7209,586599998.0
2007-12-11 19:20:00,0.7209,0.7209,0.72085,0.7209,1013099998.0
2007-12-11 19:21:00,0.7209,0.721,0.72085,0.72095,542500009.0
2007-12-11 19:22:00,0.72095,0.72095,0.7209,0.72095,602399989.0
2007-12-11 19:23:00,0.72095,0.72095,0.72085,0.7209,1245299993.0
2007-12-11 19:24:00,0.7209,0.721,0.7209,0.72095,1256000009.0
2007-12-11 19:25:00,0.72095,0.72095,0.7209,0.72095,1124000011.0
2007-12-11 19:26:00,0.72095,0.72105,0.72095,0.721,1084700009.0
2007-12-11 19:27:00,0.72105,0.72105,0.72085,0.72085,1211400001.0
2007-12-11 19:28:00,0.721,0.721,0.7209,0.7209,577600000.0
2007-12-11 19:29:00,0.7209,0.72095,0.7209,0.72095,577600000.0
2007-12-11 19:30:00,0.72095,0.721,0.72085,0.72085,1210000031.0
2007-12-11 19:31:00,0.7209,0.721,0.72085,0.72085,1109600016.0
2007-12-11 19:32:00,0.7209,0.721,0.72085,0.72095,1021999991.0
2007-12-11 19:33:00,0.72095,0.721,0.72085,0.7209,442199998.0
2007-12-11 19:34:00,0.7209,0.72095,0.72085,0.7209,1362999995.0
2007-12-11 19:35:00,0.7209,0.72095,0.72085,0.72095,341400001.0
2007-12-11 19:36:00,0.72095,0.721,0.7209,0.7209,509399996.0
2007-12-11 19:37:00,0.7209,0.72095,0.72085,0.72085,702900000.0
2007-12-11 19:38:00,0.72085,0.72085,0.72075,0.7208,979899997.0
2007-12-11 19:39:00,0.72075,0.7208,0.72075,0.72075,1305500009.0
2007-12-11 19:40:00,0.7208,0.7208,0.72075,0.7208,534400000.0
2007-12-11 19:41:00,0.7208,0.7208,0.72075,0.72075,479799994.0
2007-12-11 19:42:00,0.72075,0.72085,0.72075,0.72085,222399999.0
2007-12-11 19:43:00,0.72085,0.7209,0.7208,0.7208,831799987.0
2007-12-11 19:44:00,0.7208,0.7208,0.7208,0.7208,1269599991.0
2007-12-11 19:45:00,0.7208,0.7208,0.7207,0.7208,1013599988.0
2007-12-11 19:46:00,0.7206,0.7207,0.7206,0.7206,886200001.0
2007-12-11 19:47:00,0.72075,0.7209,0.72075,0.72085,886200001.0
2007-12-11 19:48:00,0.72085,0.72095,0.72085,0.7209,497600000.0
2007-12-11 19:49:00,0.7209,0.7209,0.72085,0.7209,1242000010.0
2007-12-11 19:50:00,0.7209,0.72095,0.72085,0.7209,719499997.0
2007-12-11 19:51:00,0.72095,0.72095,0.72085,0.7209,1138500005.0
2007-12-11 19:52:00,0.7209,0.72095,0.72085,0.7209,1102400008.0
2007-12-11 19:53:00,0.7209,0.72095,0.7209,0.72095,218799998.0
2007-12-11 19:54:00,0.72095,0.72095,0.72085,0.72085,944900002.0
2007-12-11 19:55:00,0.7209,0.721,0.72085,0.72095,1208499997.0
2007-12-11 19:56:00,0.72095,0.72105,0.72095,0.721,618900000.0
2007-12-11 19:57:00,0.721,0.72105,0.721,0.721,676300000.0
2007-12-11 19:58:00,0.72095,0.721,0.72095,0.721,729000000.0
2007-12-11 19:59:00,0.721,0.7211,0.7209,0.721,698399995.0
2007-12-11 20:00:00,0.721,0.721,0.72085,0.7209,732599998.0
2007-12-11 20:01:00,0.72085,0.7209,0.72085,0.7209,1437300001.0
2007-12-11 20:02:00,0.7209,0.7209,0.7208,0.72085,572200001.0
2007-12-11 20:03:00,0.7208,0.72085,0.7207,0.7208,1776900002.0
2007-12-11 20:04:00,0.72075,0.7208,0.7207,0.72075,256300002.0
2007-12-11 20:05:00,0.72075,0.7208,0.72075,0.7208,273600000.0
2007-12-11 20:06:00,0.7208,0.7209,0.72075,0.7209,538799991.0
2007-12-11 20:07:00,0.7209,0.7211,0.72085,0.721,683599997.0
2007-12-11 20:08:00,0.721,0.7211,0.72095,0.7211,742799994.0
2007-12-11 20:09:00,0.7211,0.7212,0.72105,0.7211,1079600004.0
2007-12-11 20:10:00,0.72105,0.7212,0.72105,0.72115,651000003.0
2007-12-11 20:11:00,0.72115,0.7212,0.72105,0.72115,492799996.0
2007-12-11 20:12:00,0.72115,0.7212,0.7211,0.7212,331200000.0
2007-12-11 20:13:00,0.7212,0.7212,0.72105,0.7211,1594099985.0
2007-12-11 20:14:00,0.72115,0.7212,0.7211,0.7212,417399994.0
2007-12-11 20:15:00,0.7212,0.7212,0.7212,0.7212,292800000.0
2007-12-11 20:16:00,0.7212,0.7213,0.7212,0.72125,997700005.0
2007-12-11 20:17:00,0.7213,0.7214,0.7213,0.7213,1018100007.0
2007-12-11 20:18:00,0.7213,0.7213,0.72125,0.7213,177699997.0
2007-12-11 20:19:00,0.7213,0.7213,0.72125,0.72125,1124800004.0
2007-12-11 20:20:00,0.7213,0.7213,0.72125,0.7213,743400006.0
2007-12-11 20:21:00,0.7213,0.7213,0.72115,0.72125,927100003.0
2007-12-11 20:22:00,0.72125,0.72125,0.7212,0.7212,209200000.0
2007-12-11 20:23:00,0.7212,0.72125,0.7212,0.72125,489300000.0
2007-12-11 20:24:00,0.72125,0.7213,0.7212,0.72125,697999999.0
2007-12-11 20:25:00,0.72125,0.7213,0.72125,0.7213,238000000.0
2007-12-11 20:26:00,0.7213,0.7213,0.7212,0.7212,557600011.0
2007-12-11 20:27:00,0.7212,0.72125,0.7212,0.7212,245399997.0
2007-12-11 20:28:00,0.7212,0.72125,0.7209,0.7209,1642699995.0
2007-12-11 20:29:00,0.7209,0.72095,0.7209,0.7209,906399972.0
2007-12-11 20:30:00,0.7209,0.72095,0.72085,0.7209,711299975.0
2007-12-11 20:31:00,0.7209,0.721,0.7209,0.721,661799997.0
2007-12-11 20:32:00,0.721,0.7211,0.721,0.7211,280299995.0
2007-12-11 20:33:00,0.7211,0.72115,0.721,0.721,821499986.0
2007-12-11 20:34:00,0.72095,0.721,0.7209,0.72095,738500011.0
2007-12-11 20:35:00,0.721,0.721,0.7209,0.72095,542399996.0
2007-12-11 20:36:00,0.72095,0.721,0.7209,0.72095,323099993.0
2007-12-11 20:37:00,0.72095,0.72095,0.7209,0.7209,452299997.0
2007-12-11 20:38:00,0.7209,0.7209,0.7208,0.7208,664800000.0
2007-12-11 20:39:00,0.72085,0.7209,0.7208,0.7208,600400000.0
2007-12-11 20:40:00,0.7208,0.7208,0.7208,0.7208,469600000.0
2007-12-11 20:41:00,0.7208,0.7208,0.72075,0.72075,709600008.0
2007-12-11 20:42:00,0.72075,0.7208,0.72075,0.7208,660599997.0
2007-12-11 20:43:00,0.7208,0.7208,0.7207,0.72075,504800000.0
2007-12-11 20:44:00,0.72075,0.72075,0.7207,0.7207,588000000.0
2007-12-11 20:45:00,0.7207,0.72075,0.7207,0.72075,577200000.0
2007-12-11 20:46:00,0.72075,0.7208,0.7207,0.72075,379800000.0
2007-12-11 20:47:00,0.72075,0.7208,0.7207,0.7207,463899999.0
2007-12-11 20:48:00,0.7207,0.72075,0.7207,0.72075,89100000.0
2007-12-11 20:49:00,0.72075,0.72075,0.72075,0.72075,88000000.0
2007-12-11 20:50:00,0.72075,0.72075,0.72075,0.72075,114400000.0
2007-12-11 20:51:00,0.72075,0.72075,0.72065,0.72065,1514200004.0
2007-12-11 20:52:00,0.7207,0.7207,0.72065,0.7207,1086400012.0
2007-12-11 20:53:00,0.7207,0.7208,0.7207,0.7207,972000008.0
2007-12-11 20:54:00,0.7207,0.7207,0.72065,0.7207,837100017.0
2007-12-11 20:55:00,0.7207,0.7207,0.72065,0.72065,713100010.0
2007-12-11 20:56:00,0.7207,0.7207,0.72065,0.7207,824500010.0
2007-12-11 20:57:00,0.7207,0.7208,0.72065,0.72075,1175800006.0
2007-12-11 20:58:00,0.7207,0.7208,0.7206,0.7207,1058499999.0
2007-12-11 20:59:00,0.72075,0.7208,0.7207,0.7207,1520799999.0
2007-12-11 21:00:00,0.7207,0.7207,0.7206,0.72065,1066199995.0
2007-12-11 21:01:00,0.72065,0.7207,0.72065,0.7207,207999999.0
2007-12-11 21:02:00,0.7207,0.7207,0.72055,0.7206,708299996.0
2007-12-11 21:03:00,0.7206,0.7208,0.7206,0.72075,260900000.0
2007-12-11 21:04:00,0.7208,0.7208,0.7206,0.72065,1187500008.0
2007-12-11 21:05:00,0.72065,0.72075,0.7206,0.72065,1021900005.0
2007-12-11 21:06:00,0.7205,0.7206,0.7205,0.7205,1380200005.0
2007-12-11 21:07:00,0.72065,0.7208,0.7206,0.72065,1380200005.0
2007-12-11 21:08:00,0.72065,0.721,0.72065,0.72075,1967099995.0
2007-12-11 21:09:00,0.7207,0.721,0.7207,0.72085,1352300006.0
2007-12-11 21:10:00,0.72085,0.72095,0.72085,0.72085,848300008.0
2007-12-11 21:11:00,0.72085,0.72095,0.7208,0.7209,579700000.0
2007-12-11 21:12:00,0.7209,0.721,0.72075,0.72095,978900000.0
2007-12-11 21:13:00,0.7209,0.72095,0.72065,0.7209,610700001.0
2007-12-11 21:14:00,0.7209,0.7209,0.72005,0.7206,1067599998.0
2007-12-11 21:15:00,0.7206,0.7211,0.7205,0.7207,1321500001.0
2007-12-11 21:16:00,0.72065,0.7207,0.7202,0.7202,1449699993.0
2007-12-11 21:17:00,0.7203,0.7204,0.7203,0.7203,1914199993.0
2007-12-11 21:18:00,0.7207,0.7209,0.7207,0.7208,1914199993.0
2007-12-11 21:19:00,0.7208,0.7212,0.7207,0.7212,1500300000.0
2007-12-11 21:20:00,0.7212,0.7214,0.721,0.7213,1422400003.0
2007-12-11 21:21:00,0.7213,0.7215,0.7211,0.7212,1131000003.0
2007-12-11 21:22:00,0.7212,0.7214,0.72105,0.7212,1396299990.0
2007-12-11 21:23:00,0.7212,0.7213,0.7206,0.7206,1027499998.0
2007-12-11 21:24:00,0.7206,0.7208,0.72045,0.72045,906100004.0
2007-12-11 21:25:00,0.7204,0.7208,0.72035,0.7208,1043399998.0
2007-12-11 21:26:00,0.7208,0.7209,0.7205,0.7207,1758900014.0
2007-12-11 21:27:00,0.7207,0.7208,0.72035,0.72035,1565499996.0
2007-12-11 21:28:00,0.7204,0.7206,0.72035,0.72045,1586700008.0
2007-12-11 21:29:00,0.72045,0.7207,0.7204,0.7206,1020800012.0
2007-12-11 21:30:00,0.7206,0.7208,0.7205,0.7208,1120299999.0
2007-12-11 21:31:00,0.7208,0.7209,0.7206,0.72075,1110500005.0
2007-12-11 21:32:00,0.72075,0.7208,0.7207,0.7208,378700001.0
2007-12-11 21:33:00,0.7208,0.7208,0.7205,0.72075,1715000003.0
2007-12-11 21:34:00,0.72075,0.7208,0.7207,0.7207,992699997.0
2007-12-11 21:35:00,0.7207,0.7207,0.7205,0.72055,1268099982.0
2007-12-11 21:36:00,0.72055,0.7206,0.72045,0.7205,1843077815.0
2007-12-11 21:37:00,0.7205,0.7206,0.72045,0.72055,1365800006.0
2007-12-11 21:38:00,0.72055,0.7208,0.7205,0.72065,1412300007.0
2007-12-11 21:39:00,0.72065,0.7208,0.7206,0.72075,1637300006.0
2007-12-11 21:40:00,0.72075,0.7209,0.72075,0.7208,899100000.0
2007-12-11 21:41:00,0.7208,0.7208,0.7207,0.7208,477699997.0
2007-12-11 21:42:00,0.7208,0.721,0.7208,0.72095,2038300003.0
2007-12-11 21:43:00,0.721,0.721,0.7208,0.7209,1327699990.0
2007-12-11 21:44:00,0.7209,0.72135,0.7209,0.7213,1270199995.0
2007-12-11 21:45:00,0.7213,0.7213,0.72085,0.7209,954599998.0
2007-12-11 21:46:00,0.7209,0.721,0.72075,0.72085,1855499993.0
2007-12-11 21:47:00,0.7209,0.721,0.72075,0.7209,1267399997.0
2007-12-11 21:48:00,0.72085,0.72095,0.7208,0.7208,1207699984.0
2007-12-11 21:49:00,0.7208,0.7208,0.7208,0.7208,709599998.0
2007-12-11 21:50:00,0.7208,0.7208,0.72065,0.7207,499200000.0
2007-12-11 21:51:00,0.7207,0.72075,0.7205,0.7205,1065800011.0
2007-12-11 21:52:00,0.7203,0.7203,0.7202,0.7203,1579700008.0
2007-12-11 21:53:00,0.7202,0.7203,0.7202,0.7203,1579700008.0
2007-12-11 21:54:00,0.7202,0.7203,0.7202,0.7203,1579700008.0
2007-12-11 21:55:00,0.7204,0.7205,0.72035,0.72045,1579700008.0
2007-12-11 21:56:00,0.7205,0.7205,0.72035,0.72045,1978199972.0
2007-12-11 21:57:00,0.7204,0.7206,0.7204,0.72055,1287200002.0
2007-12-11 21:58:00,0.7205,0.7207,0.7205,0.7207,883700002.0
2007-12-11 21:59:00,0.7207,0.7207,0.7206,0.7206,965999994.0
2007-12-11 22:00:00,0.72065,0.7209,0.7206,0.72085,1225399998.0
2007-12-11 22:01:00,0.7209,0.7209,0.7205,0.72055,1591899997.0
2007-12-11 22:02:00,0.72055,0.7206,0.7203,0.7204,1220400008.0
2007-12-11 22:03:00,0.7203,0.7206,0.72025,0.72035,1851099997.0
2007-12-11 22:04:00,0.7204,0.7205,0.72025,0.72045,1181799994.0
2007-12-11 22:05:00,0.72045,0.7207,0.7204,0.72065,732500004.0
2007-12-11 22:06:00,0.72065,0.72065,0.7206,0.7206,685800001.0
2007-12-11 22:07:00,0.7206,0.7207,0.7206,0.7207,769599996.0
2007-12-11 22:08:00,0.7207,0.7207,0.7207,0.7207,832799999.0
2007-12-11 22:09:00,0.7207,0.7207,0.7207,0.7207,750400000.0
2007-12-11 22:10:00,0.7207,0.7207,0.7207,0.7207,1031200002.0
2007-12-11 22:11:00,0.7207,0.7208,0.7207,0.7207,1175400002.0
2007-12-11 22:12:00,0.7207,0.72075,0.72065,0.7207,327000002.0
2007-12-11 22:13:00,0.72065,0.7207,0.72045,0.72055,1227099988.0
2007-12-11 22:14:00,0.72055,0.72055,0.72035,0.7204,983899992.0
2007-12-11 22:15:00,0.72035,0.7205,0.72035,0.7205,760000002.0
2007-12-11 22:16:00,0.7205,0.7205,0.7203,0.72035,1114699998.0
2007-12-11 22:17:00,0.72035,0.72045,0.7203,0.7204,1001300003.0
2007-12-11 22:18:00,0.72045,0.72045,0.7203,0.7203,1728900003.0
2007-12-11 22:19:00,0.7203,0.7206,0.7203,0.72055,1490899990.0
2007-12-11 22:20:00,0.72055,0.7207,0.7205,0.72065,1504099997.0
2007-12-11 22:22:00,0.72085,0.72085,0.72055,0.7206,1525900000.0
2007-12-11 22:23:00,0.7205,0.7205,0.7204,0.7204,1677199995.0
2007-12-11 22:24:00,0.7203,0.7204,0.7203,0.7204,1677199995.0
2007-12-11 22:25:00,0.721,0.721,0.7208,0.7209,1677199995.0
2007-12-11 22:26:00,0.72085,0.7209,0.7208,0.72085,824200001.0
2007-12-11 22:27:00,0.72085,0.7209,0.7207,0.7207,699400000.0
2007-12-11 22:28:00,0.7207,0.7207,0.72065,0.7207,201600000.0
2007-12-11 22:29:00,0.7207,0.72085,0.7207,0.72085,471100001.0
2007-12-11 22:30:00,0.72085,0.72085,0.72065,0.7207,1012000009.0
2007-12-11 22:31:00,0.72075,0.72075,0.7206,0.7206,889600003.0
2007-12-11 22:32:00,0.7206,0.7206,0.7204,0.7204,1218900003.0
2007-12-11 22:33:00,0.7204,0.72045,0.7204,0.7204,796800010.0
2007-12-11 22:34:00,0.7204,0.7204,0.7204,0.7204,529600011.0
2007-12-11 22:35:00,0.7204,0.72055,0.7204,0.7205,564800000.0
2007-12-11 22:36:00,0.72045,0.72045,0.7203,0.7203,1368800000.0
2007-12-11 22:37:00,0.7203,0.7203,0.72015,0.72025,1217999998.0
2007-12-11 22:38:00,0.72025,0.72025,0.72015,0.7202,855600000.0
2007-12-11 22:39:00,0.7202,0.72025,0.72015,0.72015,520899989.0
2007-12-11 22:40:00,0.72015,0.72025,0.72015,0.72015,726899999.0
2007-12-11 22:41:00,0.72015,0.7202,0.7199,0.72,933800000.0
2007-12-11 22:42:00,0.72,0.72,0.7199,0.71995,930400000.0
2007-12-11 22:44:00,0.72,0.72,0.71995,0.72,451600000.0
2007-12-11 22:45:00,0.72,0.7202,0.7199,0.72015,2002899987.0
2007-12-11 22:46:00,0.72015,0.72015,0.72005,0.7201,1218700000.0
2007-12-11 22:47:00,0.7201,0.72015,0.7201,0.72015,1272299996.0
2007-12-11 22:48:00,0.72015,0.72015,0.7201,0.7201,971900006.0
2007-12-11 22:49:00,0.7201,0.7201,0.72005,0.7201,1150099997.0
2007-12-11 22:50:00,0.72005,0.7204,0.72005,0.7204,1413300010.0
2007-12-11 22:51:00,0.7204,0.7204,0.7202,0.7203,1561200006.0
2007-12-11 22:52:00,0.7203,0.7204,0.7202,0.7204,1419800004.0
2007-12-11 22:53:00,0.7204,0.7204,0.72025,0.72035,1669700001.0
2007-12-11 22:54:00,0.7203,0.7204,0.72025,0.7203,564800005.0
2007-12-11 22:55:00,0.72035,0.7205,0.72035,0.7205,472000001.0
2007-12-11 22:56:00,0.7205,0.7205,0.72045,0.72045,428500001.0
2007-12-11 22:57:00,0.72045,0.7205,0.72035,0.7205,907299997.0
2007-12-11 22:58:00,0.72045,0.7206,0.7204,0.72055,1495399977.0
2007-12-11 22:59:00,0.72055,0.72065,0.72045,0.7206,724699999.0
2007-12-11 23:00:00,0.7206,0.7206,0.7204,0.72055,426400001.0
2007-12-11 23:01:00,0.72055,0.72055,0.72025,0.7203,782400000.0
2007-12-11 23:02:00,0.7203,0.7203,0.72,0.7201,1256899996.0
2007-12-11 23:03:00,0.7201,0.7202,0.72,0.7201,1414600008.0
2007-12-11 23:04:00,0.7201,0.72015,0.71995,0.72,1627299987.0
2007-12-11 23:05:00,0.72,0.7201,0.71995,0.71995,926299992.0
2007-12-11 23:06:00,0.72,0.72005,0.71995,0.72,1199900003.0
2007-12-11 23:07:00,0.72,0.72005,0.71985,0.71985,1119600001.0
2007-12-11 23:08:00,0.7199,0.72,0.71985,0.7199,1899099984.0
2007-12-11 23:09:00,0.7199,0.7201,0.71985,0.7199,2072899974.0
2007-12-11 23:10:00,0.71985,0.72005,0.71985,0.72005,877199991.0
2007-12-11 23:11:00,0.72005,0.72005,0.72005,0.72005,14000000.0
2007-12-11 23:12:00,0.72005,0.72005,0.72,0.72005,265499997.0
2007-12-11 23:13:00,0.72005,0.7201,0.72,0.7201,485599999.0
2007-12-11 23:14:00,0.7201,0.72035,0.7201,0.72025,782900010.0
2007-12-11 23:15:00,0.72025,0.7203,0.7202,0.72025,533800000.0
2007-12-11 23:16:00,0.72025,0.7203,0.72015,0.7203,1020100001.0
2007-12-11 23:17:00,0.7203,0.72045,0.7202,0.72045,1324600007.0
2007-12-11 23:18:00,0.72045,0.72045,0.7203,0.7203,373600000.0
2007-12-11 23:19:00,0.7203,0.7204,0.72025,0.72035,793499998.0
2007-12-11 23:20:00,0.72035,0.7205,0.7203,0.72035,371199999.0
2007-12-11 23:21:00,0.72035,0.72035,0.7203,0.72035,239999997.0
2007-12-11 23:22:00,0.72035,0.72045,0.7203,0.72045,883800000.0
2007-12-11 23:23:00,0.72045,0.7205,0.7204,0.7204,162400000.0
2007-12-11 23:24:00,0.7204,0.7204,0.7203,0.72035,278399998.0
2007-12-11 23:25:00,0.7204,0.7204,0.7204,0.7204,136800000.0
2007-12-11 23:26:00,0.7204,0.72045,0.72035,0.72045,587999997.0
2007-12-11 23:27:00,0.72045,0.7205,0.72035,0.72035,406199998.0
2007-12-11 23:28:00,0.72035,0.7204,0.7203,0.7204,480999999.0
2007-12-11 23:29:00,0.7204,0.7204,0.72025,0.72025,179200000.0
2007-12-11 23:30:00,0.72025,0.7204,0.72025,0.72035,760899998.0
2007-12-11 23:31:00,0.72035,0.7204,0.7203,0.7203,215599997.0
2007-12-11 23:32:00,0.7203,0.72035,0.72025,0.72035,1310699976.0
2007-12-11 23:33:00,0.72035,0.7204,0.72035,0.72035,340900002.0
2007-12-11 23:34:00,0.72035,0.72045,0.72035,0.7204,406400002.0
2007-12-11 23:35:00,0.7204,0.7204,0.72035,0.72035,631699994.0
2007-12-11 23:36:00,0.72035,0.72045,0.72035,0.7204,1259700004.0
2007-12-11 23:37:00,0.7204,0.72045,0.72035,0.72045,329900000.0
2007-12-11 23:38:00,0.72045,0.72045,0.7204,0.72045,98500000.0
2007-12-11 23:39:00,0.72045,0.72045,0.72025,0.72025,755000001.0
2007-12-11 23:40:00,0.72025,0.72035,0.7201,0.7203,1376600011.0
2007-12-11 23:41:00,0.7203,0.72045,0.72025,0.7204,512100000.0
2007-12-11 23:42:00,0.7204,0.7205,0.72035,0.7204,296400000.0
2007-12-11 23:43:00,0.72045,0.72045,0.72035,0.72035,804600000.0
2007-12-11 23:44:00,0.7204,0.7204,0.7204,0.7204,611200000.0
2007-12-11 23:45:00,0.7204,0.7204,0.7204,0.7204,466700000.0
2007-12-11 23:46:00,0.7204,0.7205,0.7204,0.7205,534800000.0
2007-12-11 23:47:00,0.7205,0.7205,0.7204,0.7204,1111199997.0
2007-12-11 23:48:00,0.7204,0.7205,0.7204,0.7204,624000000.0
2007-12-11 23:49:00,0.7204,0.7205,0.7204,0.7204,320000000.0
2007-12-11 23:50:00,0.7204,0.7204,0.7203,0.7204,316800000.0
2007-12-11 23:51:00,0.7204,0.7204,0.7203,0.7204,180000000.0
2007-12-11 23:52:00,0.7204,0.7204,0.7203,0.7204,77400000.0
2007-12-11 23:53:00,0.7204,0.7204,0.7203,0.7203,607999999.0
2007-12-11 23:54:00,0.7203,0.7203,0.72025,0.72025,755900000.0
2007-12-11 23:55:00,0.72025,0.7203,0.72025,0.72025,658400000.0
2007-12-11 23:56:00,0.72025,0.7204,0.72025,0.7204,429900000.0
2007-12-11 23:57:00,0.7204,0.7204,0.72025,0.72025,904799999.0
2007-12-11 23:58:00,0.7203,0.7203,0.72025,0.7203,378799992.0
2007-12-11 23:59:00,0.7203,0.7204,0.72,0.72,159499999.0
2007-12-12 00:00:00,0.7202,0.7202,0.7202,0.7202,156000000.0
2007-12-12 00:01:00,0.7202,0.7203,0.7202,0.7203,656000000.0
2007-12-12 00:02:00,0.7202,0.7203,0.7201,0.7202,392900000.0
2007-12-12 00:03:00,0.7201,0.7202,0.7201,0.7202,350900000.0
2007-12-12 00:04:00,0.7202,0.7202,0.72,0.7201,653900000.0
2007-12-12 00:05:00,0.7201,0.72015,0.72,0.7201,240599994.0
2007-12-12 00:06:00,0.7201,0.7202,0.72005,0.7202,466300001.0
2007-12-12 00:07:00,0.7201,0.7202,0.72005,0.72015,349399994.0
2007-12-12 00:08:00,0.72015,0.7202,0.7201,0.7201,142999997.0
2007-12-12 00:09:00,0.7201,0.7202,0.72005,0.7201,419500011.0
2007-12-12 00:10:00,0.7201,0.72015,0.72,0.7201,301700000.0
2007-12-12 00:11:00,0.7201,0.7202,0.72,0.7202,247200000.0
2007-12-12 00:12:00,0.7202,0.7202,0.71995,0.72005,289800000.0
2007-12-12 00:13:00,0.72005,0.7202,0.72005,0.72015,252600000.0
2007-12-12 00:14:00,0.7202,0.7202,0.72015,0.7202,158200000.0
2007-12-12 00:15:00,0.72015,0.7203,0.72015,0.7203,258700008.0
2007-12-12 00:16:00,0.7203,0.7203,0.7202,0.7203,206400000.0
2007-12-12 00:17:00,0.7203,0.7203,0.7202,0.7203,144800000.0
2007-12-12 00:18:00,0.7203,0.7203,0.72015,0.7203,161800000.0
2007-12-12 00:19:00,0.7203,0.7203,0.72025,0.7203,20000000.0
2007-12-12 00:20:00,0.72025,0.7203,0.72015,0.7202,56800000.0
2007-12-12 00:21:00,0.7202,0.72025,0.72005,0.72015,217699996.0
2007-12-12 00:22:00,0.72015,0.72025,0.7201,0.72015,355299991.0
2007-12-12 00:23:00,0.7201,0.72025,0.7201,0.7202,173699996.0
2007-12-12 00:24:00,0.7202,0.7202,0.7201,0.72015,244899995.0
2007-12-12 00:25:00,0.7202,0.7202,0.72005,0.72015,104000000.0
2007-12-12 00:26:00,0.72015,0.7202,0.72015,0.7202,24000000.0
2007-12-12 00:27:00,0.72,0.7203,0.72,0.7202,326699996.0
2007-12-12 00:28:00,0.7202,0.72035,0.7202,0.72025,121100000.0
2007-12-12 00:29:00,0.72025,0.72025,0.72015,0.7202,241199997.0
2007-12-12 00:30:00,0.7202,0.7203,0.7201,0.72025,411400000.0
2007-12-12 00:31:00,0.72025,0.72045,0.7202,0.72035,233700000.0
2007-12-12 00:32:00,0.7204,0.7205,0.7203,0.7203,259100000.0
2007-12-12 00:33:00,0.7203,0.72035,0.7202,0.7203,349600000.0
2007-12-12 00:34:00,0.7203,0.72035,0.7202,0.72025,288000000.0
2007-12-12 00:35:00,0.72025,0.7203,0.7201,0.7201,202400000.0
2007-12-12 00:36:00,0.7201,0.72015,0.72005,0.7201,341600000.0
2007-12-12 00:37:00,0.7201,0.72015,0.72,0.72005,493000009.0
2007-12-12 00:38:00,0.72005,0.7201,0.72005,0.7201,28600000.0
2007-12-12 00:39:00,0.7201,0.7201,0.72,0.7201,84000000.0
2007-12-12 00:40:00,0.7201,0.72015,0.71995,0.72005,754100008.0
2007-12-12 00:41:00,0.72005,0.7201,0.72,0.7201,418300001.0
2007-12-12 00:42:00,0.7201,0.7201,0.7201,0.7201,156000000.0
2007-12-12 00:43:00,0.7201,0.7201,0.7201,0.7201,72000000.0
2007-12-12 00:44:00,0.72005,0.7201,0.72005,0.7201,60000000.0
2007-12-12 00:45:00,0.7201,0.7201,0.72005,0.7201,192099999.0
2007-12-12 00:46:00,0.7201,0.72015,0.7201,0.72015,176000000.0
2007-12-12 00:47:00,0.72015,0.72015,0.72005,0.7201,164000000.0
2007-12-12 00:48:00,0.7201,0.72015,0.72005,0.72005,44000000.0
2007-12-12 00:49:00,0.71995,0.72005,0.71995,0.71995,434000000.0
2007-12-12 00:50:00,0.72,0.72,0.7199,0.72,236000000.0
2007-12-12 00:51:00,0.72,0.72,0.71995,0.72,132000000.0
2007-12-12 00:52:00,0.72,0.72,0.7199,0.7199,316800000.0
2007-12-12 00:53:00,0.7199,0.7199,0.71975,0.71985,326700000.0
2007-12-12 00:54:00,0.71985,0.7199,0.71985,0.71985,88000000.0
2007-12-12 00:55:00,0.71985,0.7199,0.7198,0.7199,164600003.0
2007-12-12 00:56:00,0.71985,0.7199,0.71985,0.7199,248900000.0
2007-12-12 00:57:00,0.7199,0.7199,0.71985,0.7199,132000000.0
2007-12-12 00:58:00,0.7199,0.7199,0.71985,0.7199,48000000.0
2007-12-12 00:59:00,0.7199,0.7199,0.7198,0.7199,85599998.0
2007-12-12 01:00:00,0.71985,0.71995,0.71985,0.71995,117500000.0
2007-12-12 01:01:00,0.7199,0.71995,0.7199,0.7199,55200000.0
2007-12-12 01:02:00,0.7199,0.7201,0.7199,0.72005,182400000.0
2007-12-12 01:03:00,0.72005,0.7201,0.71995,0.72005,166600000.0
2007-12-12 01:04:00,0.72005,0.72015,0.71995,0.7201,305100000.0
2007-12-12 01:05:00,0.7201,0.7203,0.7201,0.72025,350600000.0
2007-12-12 01:06:00,0.7203,0.72045,0.7203,0.7204,164700000.0
2007-12-12 01:07:00,0.7204,0.7204,0.72025,0.72035,239600000.0
2007-12-12 01:08:00,0.72035,0.72035,0.72025,0.72025,288499999.0
2007-12-12 01:09:00,0.7202,0.7203,0.7202,0.72025,58400000.0
2007-12-12 01:10:00,0.72025,0.72035,0.7202,0.72025,161600000.0
2007-12-12 01:11:00,0.72025,0.7203,0.72025,0.72025,56000000.0
2007-12-12 01:12:00,0.72025,0.72035,0.72025,0.72025,180000000.0
2007-12-12 01:13:00,0.72025,0.7207,0.72025,0.7207,322100000.0
2007-12-12 01:14:00,0.72065,0.72075,0.72065,0.72065,126800000.0
2007-12-12 01:15:00,0.7207,0.7207,0.7204,0.7204,427700000.0
2007-12-12 01:16:00,0.7204,0.7205,0.7204,0.72045,610600000.0
2007-12-12 01:17:00,0.72045,0.7205,0.7204,0.72045,281100000.0
2007-12-12 01:18:00,0.72045,0.7205,0.7204,0.7205,155200000.0
2007-12-12 01:19:00,0.7205,0.7205,0.7205,0.7205,4800000.0
2007-12-12 01:20:00,0.7205,0.7205,0.7205,0.7205,4800000.0
2007-12-12 01:21:00,0.7205,0.7205,0.72045,0.7205,56000000.0
2007-12-12 01:22:00,0.7205,0.7205,0.7205,0.7205,26400000.0
2007-12-12 01:23:00,0.7205,0.7205,0.7203,0.7205,170900000.0
2007-12-12 01:24:00,0.7205,0.7205,0.72035,0.7204,95700000.0
2007-12-12 01:25:00,0.7204,0.7205,0.7204,0.7205,320600000.0
2007-12-12 01:26:00,0.7205,0.7205,0.7204,0.7204,145300000.0
2007-12-12 01:27:00,0.72045,0.72055,0.7204,0.72055,35200000.0
2007-12-12 01:28:00,0.72055,0.7206,0.72045,0.7206,67100000.0
2007-12-12 01:29:00,0.72045,0.7206,0.72045,0.7206,4100000.0
2007-12-12 01:30:00,0.72045,0.7205,0.72045,0.7205,23200000.0
2007-12-12 01:31:00,0.7205,0.7205,0.7202,0.7203,399800000.0
2007-12-12 01:32:00,0.7203,0.7203,0.7202,0.7202,30800000.0
2007-12-12 01:33:00,0.7202,0.7203,0.72015,0.72015,129600000.0
2007-12-12 01:34:00,0.72015,0.7203,0.72015,0.7202,319500000.0
2007-12-12 01:35:00,0.7202,0.7202,0.71995,0.71995,387899999.0
2007-12-12 01:36:00,0.72,0.72,0.71995,0.72,309900000.0
2007-12-12 01:37:00,0.72,0.72015,0.7199,0.72015,558300004.0
2007-12-12 01:38:00,0.72015,0.72015,0.71995,0.72,437999996.0
2007-12-12 01:39:00,0.72,0.72,0.71995,0.72,278000000.0
2007-12-12 01:40:00,0.72,0.72,0.7199,0.72,154000000.0
2007-12-12 01:41:00,0.71995,0.72,0.7199,0.71995,585800001.0
2007-12-12 01:42:00,0.71995,0.72,0.7199,0.72,420000000.0
2007-12-12 01:43:00,0.72,0.7201,0.72,0.72005,474000000.0
2007-12-12 01:44:00,0.72005,0.7202,0.72005,0.7201,204000000.0
2007-12-12 01:45:00,0.72015,0.72035,0.72015,0.7202,498899997.0
2007-12-12 01:46:00,0.72015,0.7202,0.7201,0.7201,607300000.0
2007-12-12 01:47:00,0.7202,0.7202,0.72005,0.7202,353700007.0
2007-12-12 01:48:00,0.7202,0.7202,0.7202,0.7202,55200000.0
2007-12-12 01:49:00,0.7201,0.7202,0.7201,0.7202,35200000.0
2007-12-12 01:50:00,0.7202,0.7202,0.7201,0.7201,68000000.0
2007-12-12 01:51:00,0.7201,0.7202,0.7201,0.7202,169600000.0
2007-12-12 01:52:00,0.7202,0.7202,0.7201,0.7202,246400000.0
2007-12-12 01:53:00,0.7202,0.7202,0.72015,0.72015,257699999.0
2007-12-12 01:54:00,0.7202,0.72035,0.72015,0.7202,408999999.0
2007-12-12 01:55:00,0.7202,0.72025,0.72015,0.72015,241199995.0
2007-12-12 01:56:00,0.72015,0.72025,0.72005,0.7202,508999998.0
2007-12-12 01:57:00,0.7202,0.72035,0.7202,0.72025,148800000.0
2007-12-12 01:58:00,0.7203,0.7203,0.7202,0.72025,88000000.0
2007-12-12 01:59:00,0.72025,0.72025,0.72015,0.72015,250399996.0
2007-12-12 02:00:00,0.72015,0.7202,0.72015,0.7202,180800000.0
2007-12-12 02:01:00,0.7201,0.7202,0.7201,0.7202,489600008.0
2007-12-12 02:02:00,0.7202,0.7203,0.72005,0.7203,249700000.0
2007-12-12 02:03:00,0.7203,0.7203,0.7203,0.7203,40000000.0
2007-12-12 02:04:00,0.7203,0.7203,0.7202,0.7203,419199998.0
2007-12-12 02:05:00,0.7203,0.7204,0.7202,0.7203,400299992.0
2007-12-12 02:06:00,0.7203,0.7204,0.72025,0.7203,434900001.0
2007-12-12 02:07:00,0.7203,0.7203,0.72025,0.72025,301800006.0
2007-12-12 02:08:00,0.7203,0.7203,0.7202,0.7203,256199999.0
2007-12-12 02:09:00,0.7202,0.7203,0.7202,0.7203,168900000.0
2007-12-12 02:10:00,0.7203,0.7203,0.7203,0.7203,123200000.0
2007-12-12 02:11:00,0.7203,0.72035,0.7203,0.7203,348700000.0
2007-12-12 02:12:00,0.7203,0.72035,0.7202,0.72035,541900002.0
2007-12-12 02:13:00,0.72035,0.72035,0.72025,0.7203,297600000.0
2007-12-12 02:14:00,0.7203,0.7203,0.7202,0.7203,109500000.0
2007-12-12 02:15:00,0.7203,0.7203,0.7202,0.7202,144000000.0
2007-12-12 02:16:00,0.7202,0.7202,0.7202,0.7202,103200000.0
2007-12-12 02:17:00,0.7202,0.7202,0.72005,0.7202,361600002.0
2007-12-12 02:18:00,0.7202,0.7202,0.72,0.72,939800002.0
2007-12-12 02:19:00,0.71995,0.72015,0.71995,0.7201,757199986.0
2007-12-12 02:20:00,0.7201,0.7202,0.71995,0.7202,800499994.0
2007-12-12 02:21:00,0.7199,0.72,0.7199,0.7199,1372499981.0
2007-12-12 02:22:00,0.7201,0.7201,0.71995,0.72,1372499981.0
2007-12-12 02:23:00,0.72,0.72005,0.71995,0.71995,1182000001.0
2007-12-12 02:24:00,0.71995,0.72,0.7199,0.72,1620400001.0
2007-12-12 02:25:00,0.72,0.72,0.7199,0.72,382700000.0
2007-12-12 02:26:00,0.72,0.72,0.7198,0.7198,539100013.0
2007-12-12 02:27:00,0.71985,0.71995,0.71975,0.71975,895800012.0
2007-12-12 02:28:00,0.7198,0.7199,0.7198,0.7199,310300005.0
2007-12-12 02:29:00,0.7199,0.7199,0.7197,0.7199,289299992.0
2007-12-12 02:30:00,0.71985,0.7199,0.71985,0.71985,131000000.0
2007-12-12 02:31:00,0.71985,0.71985,0.7198,0.7198,477600000.0
2007-12-12 02:32:00,0.7198,0.7199,0.71975,0.7198,650100001.0
2007-12-12 02:33:00,0.7198,0.7199,0.7198,0.71985,258400000.0
2007-12-12 02:34:00,0.71985,0.71985,0.71975,0.7198,278000000.0
2007-12-12 02:35:00,0.7198,0.7198,0.7197,0.7198,386600000.0
2007-12-12 02:36:00,0.7198,0.7198,0.7197,0.71975,272300002.0
2007-12-12 02:37:00,0.7197,0.7197,0.71965,0.7197,182400003.0
2007-12-12 02:38:00,0.7197,0.71975,0.71965,0.7197,849399994.0
2007-12-12 02:39:00,0.7197,0.7197,0.71965,0.7197,480800000.0
2007-12-12 02:40:00,0.7197,0.7197,0.7196,0.71965,332700000.0
2007-12-12 02:41:00,0.71965,0.7197,0.71965,0.7197,141600000.0
2007-12-12 02:42:00,0.71965,0.7198,0.7196,0.71965,401200000.0
2007-12-12 02:43:00,0.7197,0.71975,0.7196,0.7197,811200016.0
2007-12-12 02:44:00,0.7197,0.71985,0.71965,0.71975,672399988.0
2007-12-12 02:45:00,0.7198,0.7198,0.71955,0.7197,205899997.0
2007-12-12 02:46:00,0.71965,0.71975,0.71965,0.7197,19200000.0
2007-12-12 02:47:00,0.7197,0.71975,0.7197,0.7197,122400000.0
2007-12-12 02:48:00,0.7197,0.7198,0.71965,0.7197,314799999.0
2007-12-12 02:49:00,0.7197,0.7197,0.7197,0.7197,875200007.0
2007-12-12 02:50:00,0.7197,0.71985,0.7197,0.71985,359200000.0
2007-12-12 02:51:00,0.71985,0.71985,0.71975,0.7198,610399999.0
2007-12-12 02:52:00,0.7198,0.7199,0.7198,0.71985,266600000.0
2007-12-12 02:53:00,0.71985,0.71985,0.71975,0.7198,136500000.0
2007-12-12 02:54:00,0.7198,0.7199,0.7197,0.7198,408900001.0
2007-12-12 02:55:00,0.71975,0.7198,0.71975,0.7198,642900000.0
2007-12-12 02:56:00,0.7203,0.7203,0.7203,0.7203,991200012.0
2007-12-12 02:57:00,0.7198,0.7198,0.7197,0.7198,991200012.0
2007-12-12 02:58:00,0.7198,0.7199,0.71975,0.71985,634700012.0
2007-12-12 02:59:00,0.7199,0.7199,0.71975,0.7198,837599990.0
2007-12-12 03:00:00,0.71975,0.7199,0.71975,0.7199,347399994.0
2007-12-12 03:01:00,0.7199,0.72,0.71985,0.72,758300005.0
2007-12-12 03:02:00,0.72,0.72,0.7199,0.71995,242400001.0
2007-12-12 03:03:00,0.71995,0.7201,0.71995,0.7201,262400000.0
2007-12-12 03:04:00,0.7201,0.7201,0.72005,0.72005,254400000.0
2007-12-12 03:05:00,0.72005,0.7201,0.72,0.72,353600002.0
2007-12-12 03:06:00,0.72005,0.72005,0.71995,0.72,840499994.0
2007-12-12 03:07:00,0.72,0.72,0.71995,0.72,695600003.0
2007-12-12 03:08:00,0.72,0.72,0.71985,0.7199,999899994.0
2007-12-12 03:09:00,0.7199,0.71995,0.71985,0.7199,1514800003.0
2007-12-12 03:10:00,0.7199,0.72,0.71985,0.7199,1366799980.0
2007-12-12 03:11:00,0.7199,0.7201,0.71985,0.71985,1242499983.0
2007-12-12 03:12:00,0.7199,0.7199,0.71985,0.7199,544699987.0
2007-12-12 03:13:00,0.7199,0.72,0.7199,0.7199,219799998.0
2007-12-12 03:14:00,0.72,0.72,0.71985,0.71985,287899994.0
2007-12-12 03:15:00,0.71995,0.72,0.71995,0.72,146400000.0
2007-12-12 03:16:00,0.72,0.72,0.71995,0.71995,38400000.0
2007-12-12 03:17:00,0.72,0.72,0.7199,0.72,685500004.0
2007-12-12 03:18:00,0.71995,0.72,0.7199,0.72,394199997.0
2007-12-12 03:19:00,0.71985,0.72,0.71985,0.7199,1156799998.0
2007-12-12 03:20:00,0.7199,0.72,0.7199,0.72,236500003.0
2007-12-12 03:21:00,0.71995,0.72,0.7199,0.7199,388099990.0
2007-12-12 03:22:00,0.7199,0.7199,0.71975,0.71985,316400001.0
2007-12-12 03:23:00,0.71985,0.72,0.71985,0.71985,548399998.0
2007-12-12 03:24:00,0.7198,0.7199,0.7198,0.7199,603800012.0
2007-12-12 03:25:00,0.7199,0.7199,0.71985,0.71985,445600001.0
2007-12-12 03:26:00,0.7199,0.7201,0.7198,0.72,151799996.0
2007-12-12 03:27:00,0.72,0.7201,0.72,0.7201,555899996.0
2007-12-12 03:28:00,0.7201,0.7201,0.71995,0.72,806299999.0
2007-12-12 03:29:00,0.72,0.72,0.7199,0.7199,1184800000.0
2007-12-12 03:30:00,0.72005,0.7201,0.72005,0.72005,1184800000.0
2007-12-12 03:31:00,0.72005,0.7201,0.72005,0.7201,1192699988.0
2007-12-12 03:33:00,0.7201,0.7201,0.72005,0.7201,670299994.0
2007-12-12 03:34:00,0.7201,0.72015,0.7201,0.7201,239500000.0
2007-12-12 03:35:00,0.7201,0.7202,0.72,0.72015,385500002.0
2007-12-12 03:36:00,0.72015,0.7202,0.72005,0.72015,575199992.0
2007-12-12 03:37:00,0.7202,0.72025,0.72015,0.7202,826000006.0
2007-12-12 03:38:00,0.7202,0.7203,0.7202,0.7202,515200005.0
2007-12-12 03:39:00,0.7202,0.7203,0.72015,0.7202,1016200011.0
2007-12-12 03:40:00,0.7202,0.7203,0.72015,0.7203,826700003.0
2007-12-12 03:41:00,0.7203,0.7203,0.7203,0.7203,715199997.0
2007-12-12 03:42:00,0.7203,0.72035,0.7203,0.72035,621600003.0
2007-12-12 03:43:00,0.72035,0.72035,0.72025,0.7203,527500005.0
2007-12-12 03:44:00,0.72035,0.7204,0.7203,0.7204,654400022.0
2007-12-12 03:45:00,0.7204,0.72045,0.7203,0.7204,260800006.0
2007-12-12 03:46:00,0.7204,0.7205,0.72035,0.7204,1691100007.0
2007-12-12 03:47:00,0.7204,0.72045,0.72035,0.7204,516199994.0
2007-12-12 03:48:00,0.7203,0.7204,0.7203,0.7203,547199994.0
2007-12-12 03:49:00,0.7203,0.7203,0.7203,0.7203,287200011.0
2007-12-12 03:50:00,0.7203,0.72035,0.7203,0.72035,100800003.0
2007-12-12 03:51:00,0.72035,0.72035,0.7203,0.7203,186400006.0
2007-12-12 03:52:00,0.7203,0.7203,0.7203,0.7203,86400002.0
2007-12-12 03:53:00,0.7203,0.7203,0.7203,0.7203,187200009.0
2007-12-12 03:54:00,0.7203,0.72035,0.7203,0.72035,195200007.0
2007-12-12 03:55:00,0.72035,0.7204,0.72025,0.7203,437500001.0
2007-12-12 03:56:00,0.72025,0.7203,0.72025,0.72025,764699991.0
2007-12-12 03:57:00,0.72025,0.72035,0.72025,0.72035,471200002.0
2007-12-12 03:58:00,0.72035,0.72035,0.7202,0.72025,395199999.0
2007-12-12 03:59:00,0.72025,0.7203,0.72005,0.7201,1598799994.0
2007-12-12 04:00:00,0.7201,0.7202,0.7201,0.7201,971999981.0
2007-12-12 04:01:00,0.7201,0.7201,0.72,0.72,317700007.0
2007-12-12 04:02:00,0.72005,0.72005,0.71995,0.71995,402300002.0
2007-12-12 04:03:00,0.71995,0.72,0.71995,0.72,95200000.0
2007-12-12 04:04:00,0.7199,0.72015,0.71985,0.7199,372900000.0
2007-12-12 04:05:00,0.7199,0.7199,0.71985,0.7199,147200000.0
2007-12-12 04:06:00,0.71985,0.72,0.71985,0.7199,403600000.0
2007-12-12 04:07:00,0.7199,0.71995,0.71975,0.7199,477500001.0
2007-12-12 04:08:00,0.7199,0.7199,0.7197,0.7198,344099995.0
2007-12-12 04:09:00,0.7198,0.7199,0.7198,0.7199,462399999.0
2007-12-12 04:10:00,0.7199,0.7199,0.71985,0.7199,159200000.0
2007-12-12 04:11:00,0.7199,0.7199,0.7199,0.7199,191200000.0
2007-12-12 04:12:00,0.7199,0.7199,0.7198,0.71985,346500006.0
2007-12-12 04:13:00,0.71985,0.7199,0.71985,0.7199,35200000.0
2007-12-12 04:14:00,0.7199,0.7199,0.7199,0.7199,38000000.0
2007-12-12 04:15:00,0.71985,0.7199,0.7198,0.7199,101599999.0
2007-12-12 04:16:00,0.7199,0.7199,0.71985,0.71985,196400000.0
2007-12-12 04:17:00,0.7199,0.7199,0.7199,0.7199,73200000.0
2007-12-12 04:18:00,0.7199,0.7199,0.71975,0.71975,113600000.0
2007-12-12 04:19:00,0.7199,0.7199,0.71975,0.71975,774199992.0
2007-12-12 04:20:00,0.71975,0.7198,0.7197,0.71975,434399998.0
2007-12-12 04:21:00,0.71975,0.71975,0.7197,0.71975,429200000.0
2007-12-12 04:22:00,0.71975,0.7198,0.7197,0.7198,336000004.0
2007-12-12 04:23:00,0.7198,0.7198,0.7196,0.7197,787499990.0
2007-12-12 04:24:00,0.7197,0.71975,0.7196,0.7197,359999998.0
2007-12-12 04:25:00,0.7197,0.71975,0.7197,0.71975,156800000.0
2007-12-12 04:26:00,0.71975,0.71975,0.7197,0.7197,300800000.0
2007-12-12 04:27:00,0.7197,0.7198,0.7196,0.71975,492399997.0
2007-12-12 04:28:00,0.7198,0.71995,0.71975,0.7199,855200004.0
2007-12-12 04:29:00,0.7199,0.72,0.7199,0.71995,391200000.0
2007-12-12 04:30:00,0.71995,0.72,0.7199,0.7199,578399997.0
2007-12-12 04:31:00,0.7199,0.7199,0.71985,0.71985,433600000.0
2007-12-12 04:32:00,0.7199,0.7199,0.71985,0.71985,230800000.0
2007-12-12 04:33:00,0.7198,0.7199,0.71975,0.71985,780899999.0
2007-12-12 04:34:00,0.71985,0.71995,0.71985,0.7199,907300000.0
2007-12-12 04:35:00,0.7199,0.7199,0.71985,0.7199,546799994.0
2007-12-12 04:36:00,0.7199,0.72,0.71985,0.71995,598799999.0
2007-12-12 04:37:00,0.71995,0.72,0.7199,0.7199,383199999.0
2007-12-12 04:38:00,0.7199,0.7199,0.7199,0.7199,880800017.0
2007-12-12 04:39:00,0.7199,0.71995,0.71985,0.7199,435200010.0
2007-12-12 04:40:00,0.71995,0.72,0.71985,0.7199,463099997.0
2007-12-12 04:41:00,0.71985,0.72,0.71985,0.7199,1040799999.0
2007-12-12 04:42:00,0.7199,0.71995,0.71975,0.71995,604500015.0
2007-12-12 04:43:00,0.71995,0.72,0.7199,0.7199,475000006.0
2007-12-12 04:44:00,0.7199,0.7199,0.71985,0.71985,911200016.0
2007-12-12 04:45:00,0.7198,0.71995,0.7198,0.7199,681600010.0
2007-12-12 04:46:00,0.7199,0.71995,0.7199,0.71995,257299996.0
2007-12-12 04:47:00,0.71975,0.71995,0.71975,0.71985,371900002.0
2007-12-12 04:48:00,0.7199,0.72,0.7199,0.71995,640700000.0
2007-12-12 04:49:00,0.7199,0.72,0.7199,0.7199,611999982.0
2007-12-12 04:50:00,0.7199,0.7199,0.7198,0.71985,78399997.0
2007-12-12 04:51:00,0.71985,0.72015,0.71985,0.72,1222799997.0
2007-12-12 04:52:00,0.72,0.7201,0.71995,0.71995,824799992.0
2007-12-12 04:53:00,0.71995,0.72015,0.71995,0.72005,1044799999.0
2007-12-12 04:54:00,0.72005,0.72015,0.72,0.72,158200001.0
2007-12-12 04:55:00,0.71995,0.72005,0.71995,0.72005,5300000.0
2007-12-12 04:56:00,0.72,0.7201,0.72,0.72005,54700000.0
2007-12-12 04:57:00,0.7201,0.7201,0.72,0.72,50600000.0
2007-12-12 04:58:00,0.72,0.72015,0.72,0.72,416100005.0
2007-12-12 04:59:00,0.72,0.7201,0.71995,0.72,306000002.0
2007-12-12 05:00:00,0.72,0.72015,0.71995,0.72,907500003.0
2007-12-12 05:01:00,0.72,0.72,0.72,0.72,127999999.0
2007-12-12 05:02:00,0.72,0.72005,0.72,0.72,188000000.0
2007-12-12 05:03:00,0.72,0.72015,0.72,0.7201,427100000.0
2007-12-12 05:04:00,0.72015,0.72015,0.72,0.72,205400000.0
2007-12-12 05:05:00,0.72005,0.7201,0.71995,0.7201,62199999.0
2007-12-12 05:06:00,0.7201,0.72015,0.7201,0.7201,38400000.0
2007-12-12 05:07:00,0.7201,0.72015,0.7199,0.7201,180799999.0
2007-12-12 05:08:00,0.7201,0.7201,0.7199,0.72,74500001.0
2007-12-12 05:09:00,0.71995,0.72,0.7199,0.72,230200000.0
2007-12-12 05:10:00,0.72,0.72,0.71985,0.71995,511200000.0
2007-12-12 05:11:00,0.71995,0.71995,0.71985,0.7199,282400003.0
2007-12-12 05:12:00,0.7199,0.72,0.7199,0.71995,551399999.0
2007-12-12 05:13:00,0.71995,0.71995,0.7198,0.7199,777799998.0
2007-12-12 05:14:00,0.7199,0.7199,0.7199,0.7199,259300000.0
2007-12-12 05:15:00,0.7199,0.71995,0.71985,0.7199,342799997.0
2007-12-12 05:16:00,0.7199,0.71995,0.7198,0.7199,763300006.0
2007-12-12 05:17:00,0.7199,0.7199,0.7199,0.7199,419500000.0
2007-12-12 05:18:00,0.7199,0.71995,0.7199,0.71995,480199989.0
2007-12-12 05:19:00,0.71995,0.71995,0.71975,0.71975,256299999.0
2007-12-12 05:20:00,0.71975,0.7198,0.7197,0.7197,100500000.0
2007-12-12 05:21:00,0.71975,0.71975,0.71975,0.71975,7700000.0
2007-12-12 05:22:00,0.71975,0.71975,0.71975,0.71975,10200000.0
2007-12-12 05:23:00,0.7197,0.71975,0.7197,0.71975,41000000.0
2007-12-12 05:24:00,0.7197,0.71975,0.7197,0.71975,124700001.0
2007-12-12 05:25:00,0.71975,0.7198,0.71965,0.71975,350800002.0
2007-12-12 05:26:00,0.71975,0.71975,0.7197,0.71975,40200000.0
2007-12-12 05:27:00,0.71975,0.7198,0.71975,0.7198,102100000.0
2007-12-12 05:28:00,0.7198,0.71985,0.7197,0.7198,527300000.0
2007-12-12 05:29:00,0.71975,0.72,0.71975,0.71995,252900003.0
2007-12-12 05:30:00,0.71995,0.7201,0.7199,0.72005,338300000.0
2007-12-12 05:31:00,0.72005,0.7201,0.71975,0.71995,904000003.0
2007-12-12 05:32:00,0.72,0.72,0.71995,0.72,1563399982.0
2007-12-12 05:33:00,0.72,0.7201,0.72,0.7201,629099990.0
2007-12-12 05:34:00,0.72,0.7201,0.72,0.72,324000004.0
2007-12-12 05:35:00,0.72,0.72,0.71995,0.72,387700000.0
2007-12-12 05:36:00,0.72,0.72,0.71995,0.72,366400002.0
2007-12-12 05:37:00,0.72,0.7201,0.71985,0.72,916800005.0
2007-12-12 05:38:00,0.7201,0.7201,0.7199,0.7201,63636900.0
2007-12-12 05:39:00,0.7199,0.7201,0.7198,0.7199,294201297.0
2007-12-12 05:40:00,0.71985,0.7199,0.7198,0.7199,392399998.0
2007-12-12 05:41:00,0.7199,0.72,0.7199,0.7199,833599983.0
2007-12-12 05:42:00,0.7199,0.72,0.71985,0.71985,259199996.0
2007-12-12 05:43:00,0.7199,0.7199,0.71985,0.7199,107100000.0
2007-12-12 05:44:00,0.7199,0.7199,0.71975,0.71985,358699998.0
2007-12-12 05:45:00,0.7199,0.7199,0.71975,0.71985,380900001.0
2007-12-12 05:46:00,0.71985,0.72,0.7198,0.7199,748399994.0
2007-12-12 05:47:00,0.7199,0.7199,0.71975,0.7198,215000000.0
2007-12-12 05:48:00,0.7198,0.72,0.7197,0.72,389699998.0
2007-12-12 05:49:00,0.72,0.72,0.7198,0.72,143700003.0
2007-12-12 05:50:00,0.72,0.72,0.7199,0.7199,41600000.0
2007-12-12 05:51:00,0.72,0.72,0.7199,0.7199,96800003.0
2007-12-12 05:52:00,0.7199,0.72,0.7199,0.72,33600000.0
2007-12-12 05:53:00,0.72,0.72,0.7198,0.7199,96800000.0
2007-12-12 05:54:00,0.7199,0.72,0.7198,0.7198,308799995.0
2007-12-12 05:55:00,0.7198,0.7199,0.71975,0.7198,567800001.0
2007-12-12 05:56:00,0.7198,0.7199,0.7197,0.71975,972299998.0
2007-12-12 05:57:00,0.71975,0.7198,0.7197,0.71975,866800022.0
2007-12-12 05:58:00,0.71975,0.7199,0.71975,0.7198,522900003.0
2007-12-12 05:59:00,0.7198,0.7198,0.71965,0.7198,349100001.0
2007-12-12 06:00:00,0.7198,0.7198,0.7197,0.7198,450399998.0
2007-12-12 06:01:00,0.7198,0.7199,0.71975,0.7199,923899973.0
2007-12-12 06:02:00,0.7199,0.7199,0.7198,0.7199,131600000.0
2007-12-12 06:03:00,0.7199,0.7199,0.71985,0.71985,825099988.0
2007-12-12 06:04:00,0.71985,0.71995,0.71985,0.7199,360900003.0
2007-12-12 06:05:00,0.7199,0.7199,0.71985,0.7199,446999995.0
2007-12-12 06:06:00,0.7199,0.7199,0.71975,0.71985,652999995.0
2007-12-12 06:07:00,0.7199,0.7199,0.71985,0.71985,436699999.0
2007-12-12 06:08:00,0.71985,0.71995,0.71985,0.7199,544300010.0
2007-12-12 06:09:00,0.7199,0.7199,0.7197,0.7197,561599989.0
2007-12-12 06:11:00,0.7198,0.7198,0.7197,0.7198,253400000.0
2007-12-12 06:12:00,0.7198,0.7198,0.7197,0.7197,797600001.0
2007-12-12 06:13:00,0.7197,0.7197,0.71965,0.7197,571800000.0
2007-12-12 06:14:00,0.7197,0.7197,0.71955,0.71955,819500000.0
2007-12-12 06:15:00,0.7196,0.7196,0.71945,0.71955,1424200004.0
2007-12-12 06:16:00,0.71955,0.71955,0.7195,0.7195,1360300014.0
2007-12-12 06:17:00,0.7195,0.7195,0.7194,0.7195,726400022.0
2007-12-12 06:18:00,0.7195,0.7195,0.71945,0.7195,577700008.0
2007-12-12 06:19:00,0.7195,0.7195,0.71945,0.71945,163600000.0
2007-12-12 06:20:00,0.7195,0.7195,0.71945,0.7195,168900000.0
2007-12-12 06:21:00,0.7195,0.7195,0.7195,0.7195,264100000.0
2007-12-12 06:22:00,0.7195,0.7195,0.7194,0.7195,500700007.0
2007-12-12 06:23:00,0.7195,0.7195,0.7195,0.7195,55200000.0
2007-12-12 06:24:00,0.71935,0.7195,0.71935,0.71945,68000000.0
2007-12-12 06:25:00,0.7193,0.7195,0.7193,0.7194,470199998.0
2007-12-12 06:26:00,0.7194,0.7195,0.7194,0.7195,233600000.0
2007-12-12 06:27:00,0.7195,0.7195,0.7194,0.7195,258600000.0
2007-12-12 06:28:00,0.71945,0.71945,0.71935,0.7194,1082399986.0
2007-12-12 06:29:00,0.7194,0.7194,0.7193,0.7194,511199988.0
2007-12-12 06:30:00,0.7194,0.7194,0.7193,0.7194,471200018.0
2007-12-12 06:31:00,0.7194,0.7194,0.7194,0.7194,571200000.0
2007-12-12 06:32:00,0.71935,0.7194,0.71935,0.7194,241600006.0
2007-12-12 06:33:00,0.7194,0.7194,0.71935,0.7194,360600004.0
2007-12-12 06:34:00,0.7194,0.7195,0.7194,0.71945,177999996.0
2007-12-12 06:35:00,0.71945,0.71945,0.7194,0.71945,133400000.0
2007-12-12 06:36:00,0.7194,0.71945,0.7194,0.71945,493300006.0
2007-12-12 06:37:00,0.71945,0.7195,0.71945,0.7195,493600000.0
2007-12-12 06:38:00,0.7195,0.7195,0.71945,0.7195,249600000.0
2007-12-12 06:39:00,0.7195,0.7195,0.71935,0.71935,87600000.0
2007-12-12 06:40:00,0.71935,0.71945,0.7193,0.7194,70500000.0
2007-12-12 06:41:00,0.7194,0.7195,0.7194,0.7195,140600000.0
2007-12-12 06:42:00,0.7195,0.7195,0.71945,0.71945,489600000.0
2007-12-12 06:43:00,0.71945,0.7195,0.71945,0.7195,494400000.0
2007-12-12 06:44:00,0.7195,0.7195,0.71945,0.7195,160000000.0
2007-12-12 06:45:00,0.7194,0.7195,0.71935,0.7195,145600000.0
2007-12-12 06:46:00,0.7195,0.7195,0.71935,0.71945,186400000.0
2007-12-12 06:47:00,0.71945,0.7195,0.71945,0.71945,534400002.0
2007-12-12 06:48:00,0.7195,0.71955,0.71945,0.71955,400799997.0
2007-12-12 06:49:00,0.71955,0.71955,0.7195,0.71955,409599992.0
2007-12-12 06:50:00,0.71955,0.71965,0.7195,0.7196,707500001.0
2007-12-12 06:51:00,0.7196,0.71965,0.7195,0.7195,228000000.0
2007-12-12 06:52:00,0.71955,0.7196,0.71945,0.7195,343100001.0
2007-12-12 06:53:00,0.71945,0.7196,0.71945,0.71955,548600008.0
2007-12-12 06:54:00,0.71955,0.7196,0.71945,0.7196,293399997.0
2007-12-12 06:55:00,0.7196,0.71965,0.7196,0.7196,488800000.0
2007-12-12 06:56:00,0.7196,0.7196,0.71945,0.71945,225600000.0
2007-12-12 06:57:00,0.71945,0.7196,0.71945,0.7195,911799987.0
2007-12-12 06:58:00,0.7194,0.7196,0.7194,0.7196,228800001.0
2007-12-12 06:59:00,0.7196,0.7196,0.71955,0.71955,163200000.0
2007-12-12 07:00:00,0.7195,0.7195,0.71945,0.7195,99399996.0
2007-12-12 07:01:00,0.7194,0.7195,0.7194,0.7195,47199998.0
2007-12-12 07:02:00,0.7195,0.7195,0.7195,0.7195,12000000.0
2007-12-12 07:03:00,0.7194,0.7195,0.7194,0.7195,99200000.0
2007-12-12 07:04:00,0.7195,0.7196,0.71945,0.7195,228699999.0
2007-12-12 07:05:00,0.7195,0.7195,0.7194,0.7194,56000000.0
2007-12-12 07:06:00,0.7194,0.7195,0.7194,0.71945,181400004.0
2007-12-12 07:07:00,0.71945,0.7195,0.71945,0.7195,345100000.0
2007-12-12 07:08:00,0.71945,0.7195,0.7194,0.71945,358800001.0
2007-12-12 07:09:00,0.71945,0.7195,0.7194,0.71945,427799995.0
2007-12-12 07:10:00,0.71945,0.7195,0.71935,0.7195,138799997.0
2007-12-12 07:11:00,0.7194,0.7195,0.7194,0.7195,20000000.0
2007-12-12 07:12:00,0.7195,0.7195,0.7195,0.7195,90400000.0
2007-12-12 07:13:00,0.7195,0.7195,0.7195,0.7195,272000000.0
2007-12-12 07:14:00,0.7195,0.7195,0.7195,0.7195,179200000.0
2007-12-12 07:15:00,0.7194,0.7195,0.7194,0.7195,208000000.0
2007-12-12 07:16:00,0.7195,0.7195,0.7195,0.7195,184800000.0
2007-12-12 07:17:00,0.7195,0.7195,0.71945,0.7195,380800000.0
2007-12-12 07:18:00,0.7195,0.7195,0.7194,0.7195,505299990.0
2007-12-12 07:19:00,0.7195,0.7195,0.7194,0.7195,83800000.0
2007-12-12 07:20:00,0.7195,0.7195,0.71945,0.71945,288000000.0
2007-12-12 07:21:00,0.71945,0.71945,0.71945,0.71945,474400000.0
2007-12-12 07:22:00,0.71945,0.7195,0.71945,0.71945,881600000.0
2007-12-12 07:23:00,0.71945,0.71945,0.7194,0.7194,721899996.0
2007-12-12 07:24:00,0.71945,0.7195,0.7194,0.7195,39500001.0
2007-12-12 07:25:00,0.7195,0.7195,0.7194,0.71945,572100001.0
2007-12-12 07:26:00,0.71945,0.71955,0.71945,0.71955,664199992.0
2007-12-12 07:27:00,0.71955,0.71965,0.71945,0.71965,828299995.0
2007-12-12 07:28:00,0.71965,0.7198,0.71965,0.7197,328000000.0
2007-12-12 07:29:00,0.7197,0.7198,0.7197,0.7197,461999999.0
2007-12-12 07:30:00,0.7197,0.7197,0.71955,0.7196,1044999988.0
2007-12-12 07:31:00,0.7196,0.71975,0.71955,0.71955,1033499993.0
2007-12-12 07:32:00,0.71955,0.7197,0.71945,0.7196,1799199983.0
2007-12-12 07:33:00,0.71965,0.7197,0.7196,0.7196,286400001.0
2007-12-12 07:34:00,0.7196,0.7198,0.7196,0.71975,737899997.0
2007-12-12 07:35:00,0.71975,0.71975,0.7196,0.71965,524400000.0
2007-12-12 07:36:00,0.7197,0.7197,0.71965,0.7197,229600000.0
2007-12-12 07:37:00,0.7197,0.7199,0.71955,0.7199,456300000.0
2007-12-12 07:38:00,0.7199,0.7199,0.7196,0.71965,1420800001.0
2007-12-12 07:39:00,0.71965,0.7197,0.71945,0.7197,1260000007.0
2007-12-12 07:40:00,0.7197,0.7197,0.7195,0.71965,1134900001.0
2007-12-12 07:41:00,0.7197,0.7198,0.7196,0.7198,696399993.0
2007-12-12 07:42:00,0.7198,0.71995,0.7198,0.7199,696399993.0
2007-12-12 07:43:00,0.7199,0.72015,0.7198,0.72,1107200001.0
2007-12-12 07:44:00,0.72,0.7201,0.71985,0.7199,1989700001.0
2007-12-12 07:45:00,0.71985,0.72,0.71985,0.7199,1942600011.0
2007-12-12 07:46:00,0.71985,0.72005,0.71985,0.72,1425599988.0
2007-12-12 07:47:00,0.72,0.72,0.71995,0.72,369599992.0
2007-12-12 07:48:00,0.72,0.72005,0.72,0.72,335199991.0
2007-12-12 07:49:00,0.72,0.72015,0.7199,0.72005,375999995.0
2007-12-12 07:50:00,0.72005,0.7201,0.72,0.72,803200000.0
2007-12-12 07:51:00,0.72,0.7201,0.72,0.72,534399986.0
2007-12-12 07:52:00,0.72,0.72015,0.7199,0.7201,810400000.0
2007-12-12 07:53:00,0.7201,0.72015,0.7201,0.7201,140800000.0
2007-12-12 07:54:00,0.7201,0.72015,0.72005,0.7201,457100003.0
2007-12-12 07:55:00,0.7201,0.7202,0.71995,0.72015,962100005.0
2007-12-12 07:56:00,0.72015,0.7202,0.72,0.7201,1508099981.0
2007-12-12 07:57:00,0.7201,0.7201,0.7199,0.7201,659100014.0
2007-12-12 07:58:00,0.7201,0.7201,0.72005,0.7201,340699998.0
2007-12-12 07:59:00,0.7201,0.7201,0.7201,0.7201,48000000.0
2007-12-12 08:00:00,0.72005,0.7201,0.72005,0.7201,380000000.0
2007-12-12 08:01:00,0.7201,0.7201,0.7199,0.72,1112799996.0
2007-12-12 08:02:00,0.72,0.72005,0.71995,0.71995,1071299980.0
2007-12-12 08:03:00,0.71995,0.72,0.71995,0.72,1201700000.0
2007-12-12 08:04:00,0.71995,0.72,0.7199,0.7199,310099999.0
2007-12-12 08:05:00,0.7199,0.72,0.7199,0.71995,894099985.0
2007-12-12 08:06:00,0.71995,0.72,0.7196,0.7199,1935200001.0
2007-12-12 08:07:00,0.7199,0.7199,0.71965,0.71975,1979499988.0
2007-12-12 08:08:00,0.71975,0.7198,0.71965,0.7197,845899992.0
2007-12-12 08:10:00,0.71985,0.7199,0.7198,0.71985,371199999.0
2007-12-12 08:11:00,0.71985,0.7199,0.7198,0.7198,182399998.0
2007-12-12 08:12:00,0.7198,0.7199,0.71975,0.71975,1202699992.0
2007-12-12 08:13:00,0.71975,0.7198,0.71975,0.71975,597900008.0
2007-12-12 08:14:00,0.71975,0.7199,0.71975,0.71985,1480400009.0
2007-12-12 08:15:00,0.7197,0.7197,0.7194,0.7195,863099978.0
2007-12-12 08:16:00,0.7198,0.71985,0.71975,0.7198,863099978.0
2007-12-12 08:17:00,0.7198,0.7198,0.71975,0.7198,298499997.0
2007-12-12 08:18:00,0.7198,0.7199,0.71965,0.7198,256000000.0
2007-12-12 08:19:00,0.7198,0.71985,0.71975,0.7198,391999998.0
2007-12-12 08:20:00,0.7198,0.7199,0.7196,0.7198,370400002.0
2007-12-12 08:21:00,0.7198,0.7199,0.7198,0.7198,336000004.0
2007-12-12 08:22:00,0.7198,0.7198,0.7197,0.7197,193400000.0
2007-12-12 08:23:00,0.7197,0.7197,0.71965,0.7197,240700000.0
2007-12-12 08:24:00,0.71965,0.7197,0.7196,0.7196,285900000.0
2007-12-12 08:25:00,0.7196,0.71965,0.71955,0.71955,68100000.0
2007-12-12 08:26:00,0.71955,0.71955,0.71955,0.71955,115200000.0
2007-12-12 08:27:00,0.71955,0.7197,0.71955,0.7197,463400000.0
2007-12-12 08:28:00,0.71965,0.7197,0.7196,0.7197,161100001.0
2007-12-12 08:29:00,0.7197,0.7197,0.7196,0.7196,382600000.0
2007-12-12 08:30:00,0.7196,0.7196,0.71955,0.71955,366400000.0
2007-12-12 08:31:00,0.7196,0.71965,0.71955,0.7196,251800000.0
2007-12-12 08:32:00,0.7196,0.7196,0.71945,0.71945,570399999.0
2007-12-12 08:33:00,0.7195,0.71975,0.71945,0.7196,1417500001.0
2007-12-12 08:34:00,0.71955,0.71975,0.71955,0.7196,1393100002.0
2007-12-12 08:35:00,0.7196,0.7196,0.71955,0.7196,251600000.0
2007-12-12 08:36:00,0.7195,0.7196,0.7195,0.7196,454100000.0
2007-12-12 08:37:00,0.7196,0.7196,0.7195,0.7196,398900000.0
2007-12-12 08:38:00,0.7196,0.71965,0.7196,0.71965,620000000.0
2007-12-12 08:39:00,0.71965,0.71965,0.71945,0.71965,421200003.0
2007-12-12 08:40:00,0.71965,0.7197,0.71955,0.7196,484500000.0
2007-12-12 08:41:00,0.7196,0.7198,0.71955,0.71975,429500000.0
2007-12-12 08:42:00,0.7198,0.7199,0.7197,0.7198,1589200016.0
2007-12-12 08:43:00,0.71975,0.7198,0.71965,0.7197,1550399997.0
2007-12-12 08:44:00,0.7197,0.7197,0.71955,0.71965,893399996.0
2007-12-12 08:45:00,0.71965,0.7197,0.7196,0.7196,1273799997.0
2007-12-12 08:46:00,0.7196,0.71975,0.7196,0.7196,1692000000.0
2007-12-12 08:47:00,0.7196,0.71965,0.71955,0.7196,1308900004.0
2007-12-12 08:48:00,0.7196,0.7197,0.7196,0.71965,1249100001.0
2007-12-12 08:49:00,0.71965,0.71975,0.71965,0.71975,1004099977.0
2007-12-12 08:50:00,0.71975,0.71995,0.7197,0.71995,777600000.0
2007-12-12 08:51:00,0.71995,0.72,0.71985,0.71995,1049099995.0
2007-12-12 08:52:00,0.71995,0.72,0.71995,0.71995,555999988.0
2007-12-12 08:53:00,0.72,0.72,0.71985,0.7199,879499996.0
2007-12-12 08:54:00,0.7199,0.7199,0.71975,0.7198,531499995.0
2007-12-12 08:55:00,0.71975,0.71985,0.71975,0.7198,963700015.0
2007-12-12 08:56:00,0.7198,0.7198,0.7197,0.7198,359099999.0
2007-12-12 08:57:00,0.7198,0.7198,0.7197,0.71975,659899992.0
2007-12-12 08:58:00,0.7197,0.71975,0.71965,0.7197,294300001.0
2007-12-12 08:59:00,0.71965,0.71985,0.71965,0.7198,548700001.0
2007-12-12 09:00:00,0.7198,0.7199,0.7197,0.71975,955000010.0
2007-12-12 09:01:00,0.7197,0.7198,0.7197,0.7197,1161900000.0
2007-12-12 09:02:00,0.7197,0.7198,0.7197,0.7198,584999998.0
2007-12-12 09:03:00,0.7198,0.7198,0.71965,0.7197,778399994.0
2007-12-12 09:04:00,0.7197,0.7199,0.71965,0.7198,768599997.0
2007-12-12 09:05:00,0.7198,0.7199,0.7198,0.71985,390800000.0
2007-12-12 09:06:00,0.71985,0.7199,0.7198,0.7198,412299996.0
2007-12-12 09:07:00,0.71985,0.7199,0.71985,0.71985,903599999.0
2007-12-12 09:08:00,0.71985,0.7199,0.71955,0.71955,790899992.0
2007-12-12 09:09:00,0.71955,0.7196,0.7195,0.7196,960699995.0
2007-12-12 09:10:00,0.7196,0.71965,0.71955,0.7196,1568400000.0
2007-12-12 09:11:00,0.7196,0.71965,0.7195,0.7196,729600002.0
2007-12-12 09:12:00,0.71955,0.7198,0.71955,0.7198,1400500007.0
2007-12-12 09:13:00,0.7198,0.7198,0.71965,0.7198,2070700011.0
2007-12-12 09:14:00,0.7198,0.7198,0.71965,0.7197,1820999994.0
2007-12-12 09:15:00,0.7197,0.7198,0.71945,0.71945,1761000002.0
2007-12-12 09:16:00,0.7195,0.7195,0.71915,0.71925,2031199990.0
2007-12-12 09:17:00,0.71925,0.71945,0.71925,0.7194,1149800001.0
2007-12-12 09:18:00,0.7197,0.7198,0.7197,0.7197,1318800017.0
2007-12-12 09:19:00,0.7195,0.71955,0.7194,0.7195,1318800017.0
2007-12-12 09:20:00,0.7195,0.7195,0.71935,0.7194,1746199995.0
2007-12-12 09:21:00,0.71935,0.7194,0.71935,0.71935,1379499996.0
2007-12-12 09:22:00,0.71935,0.7195,0.71935,0.7195,1666300007.0
2007-12-12 09:23:00,0.7195,0.7195,0.71935,0.71945,1976800031.0
2007-12-12 09:24:00,0.71945,0.7195,0.7191,0.71935,1225200009.0
2007-12-12 09:25:00,0.7187,0.7188,0.7187,0.7188,1878200009.0
2007-12-12 09:26:00,0.7195,0.7197,0.7195,0.7197,1878200009.0
2007-12-12 09:27:00,0.7187,0.7187,0.7185,0.7186,1859800005.0
2007-12-12 09:28:00,0.7187,0.7187,0.7186,0.7187,1859800005.0
2007-12-12 09:29:00,0.71955,0.71965,0.71955,0.7196,1859800005.0
2007-12-12 09:30:00,0.7196,0.7197,0.7196,0.71965,1977200016.0
2007-12-12 09:31:00,0.71965,0.7198,0.7196,0.71975,1757799980.0
2007-12-12 09:32:00,0.71975,0.7198,0.71975,0.7198,1674399997.0
2007-12-12 09:33:00,0.7198,0.72005,0.7198,0.72,1590699998.0
2007-12-12 09:34:00,0.7183,0.7186,0.7183,0.7185,1908500051.0
2007-12-12 09:35:00,0.72,0.7201,0.72,0.72005,1908500051.0
2007-12-12 09:36:00,0.72005,0.7203,0.72005,0.72025,2089499999.0
2007-12-12 09:37:00,0.72025,0.7203,0.7202,0.72025,724499986.0
2007-12-12 09:38:00,0.72025,0.7203,0.7202,0.72025,963399997.0
2007-12-12 09:39:00,0.72025,0.72025,0.7201,0.7202,1005600006.0
2007-12-12 09:40:00,0.7202,0.7202,0.7201,0.72015,849099980.0
2007-12-12 09:41:00,0.7201,0.72015,0.72005,0.7201,1275299988.0
2007-12-12 09:42:00,0.7201,0.72015,0.72005,0.7201,2056100025.0
2007-12-12 09:43:00,0.7201,0.72015,0.72,0.7201,1791199981.0
2007-12-12 09:45:00,0.72015,0.72015,0.72005,0.72005,927999994.0
2007-12-12 09:46:00,0.72005,0.72005,0.72,0.72,759200004.0
2007-12-12 09:47:00,0.72,0.7202,0.71995,0.72015,1264600007.0
2007-12-12 09:48:00,0.72015,0.7202,0.7201,0.7202,1660299992.0
2007-12-12 09:49:00,0.7202,0.7202,0.72015,0.72015,1244900014.0
2007-12-12 09:50:00,0.72015,0.72025,0.7201,0.7202,1273599993.0
2007-12-12 09:51:00,0.7202,0.7202,0.7201,0.7202,888800007.0
2007-12-12 09:52:00,0.72015,0.7203,0.72015,0.7203,1830300002.0
2007-12-12 09:53:00,0.7184,0.7184,0.7184,0.7184,1587200008.0
2007-12-12 09:54:00,0.7185,0.7185,0.7185,0.7185,1587200008.0
2007-12-12 09:58:00,0.7203,0.7203,0.7202,0.7203,1587200008.0
2007-12-12 09:59:00,0.7203,0.7203,0.7201,0.7202,1662900020.0
2007-12-12 10:00:00,0.7202,0.72035,0.72015,0.72025,1406400004.0
2007-12-12 10:01:00,0.72025,0.7203,0.7202,0.7203,1383199974.0
2007-12-12 10:02:00,0.7183,0.7184,0.7182,0.7183,1425600009.0
2007-12-12 10:03:00,0.71995,0.72,0.7199,0.7199,1425600009.0
2007-12-12 10:05:00,0.7184,0.7184,0.7184,0.7184,1821399986.0
2007-12-12 10:06:00,0.7183,0.7184,0.7183,0.7183,1821399986.0
2007-12-12 10:07:00,0.7184,0.7184,0.7183,0.7184,1821399986.0
2007-12-12 10:08:00,0.7201,0.72015,0.7198,0.7198,1821399986.0
2007-12-12 10:09:00,0.71985,0.7199,0.7197,0.7198,1873900010.0
2007-12-12 10:10:00,0.7185,0.7185,0.7184,0.7184,848000000.0
2007-12-12 10:11:00,0.71985,0.71985,0.7198,0.7198,848000000.0
2007-12-12 10:12:00,0.7198,0.72,0.7198,0.71995,1107199998.0
2007-12-12 10:13:00,0.71995,0.71995,0.71965,0.7198,1677799996.0
2007-12-12 10:14:00,0.71975,0.7198,0.7197,0.71975,1765199997.0
2007-12-12 10:15:00,0.71975,0.71985,0.71975,0.71985,719399994.0
2007-12-12 10:16:00,0.7199,0.71995,0.7198,0.71995,1064599999.0
2007-12-12 10:17:00,0.71995,0.71995,0.7198,0.71995,1074400000.0
2007-12-12 10:18:00,0.7199,0.71995,0.7198,0.71985,1631299999.0
2007-12-12 10:19:00,0.71985,0.7199,0.7198,0.7198,839999997.0
2007-12-12 10:20:00,0.7198,0.7198,0.7192,0.71935,1240000000.0
2007-12-12 10:21:00,0.71935,0.7194,0.71925,0.71925,752000007.0
2007-12-12 10:22:00,0.71925,0.71925,0.7191,0.71925,1902000001.0
2007-12-12 10:23:00,0.71925,0.71925,0.7191,0.71915,1944199970.0
2007-12-12 10:24:00,0.71915,0.7192,0.7188,0.7188,1718900000.0
2007-12-12 10:25:00,0.7187,0.7188,0.7187,0.7188,1628699994.0
2007-12-12 10:26:00,0.7188,0.7189,0.71875,0.7188,1628699994.0
2007-12-12 10:27:00,0.7188,0.71885,0.7186,0.7187,1412100000.0
2007-12-12 10:28:00,0.7186,0.7187,0.7186,0.7187,1662399973.0
2007-12-12 10:29:00,0.71875,0.71875,0.71865,0.71875,1662399973.0
2007-12-12 10:30:00,0.71875,0.71875,0.71865,0.7187,1612900007.0
2007-12-12 10:31:00,0.7187,0.7188,0.71865,0.7188,1690500028.0
2007-12-12 10:32:00,0.719,0.7192,0.7189,0.7191,1404000000.0
2007-12-12 10:34:00,0.7185,0.71865,0.7184,0.7186,1404000000.0
2007-12-12 10:35:00,0.7186,0.7186,0.71855,0.71855,579999997.0
2007-12-12 10:36:00,0.71855,0.71865,0.71855,0.7186,1454199985.0
2007-12-12 10:37:00,0.7193,0.7194,0.7192,0.7192,1470000014.0
2007-12-12 10:38:00,0.71865,0.7187,0.71855,0.7186,1470000014.0
2007-12-12 10:39:00,0.71855,0.71865,0.71855,0.7186,906099976.0
2007-12-12 10:40:00,0.7186,0.71865,0.7186,0.7186,605300000.0
2007-12-12 10:41:00,0.7186,0.71865,0.71845,0.71855,1790299992.0
2007-12-12 10:42:00,0.719,0.719,0.7187,0.7188,1343600005.0
2007-12-12 10:43:00,0.71835,0.71845,0.71835,0.71845,1343600005.0
2007-12-12 10:44:00,0.71845,0.71855,0.7184,0.71845,1151399996.0
2007-12-12 10:45:00,0.7185,0.71855,0.71845,0.71855,1075000014.0
2007-12-12 10:46:00,0.71855,0.71855,0.71845,0.71845,575199994.0
2007-12-12 10:47:00,0.7185,0.7186,0.71845,0.71855,1514800004.0
2007-12-12 10:48:00,0.71855,0.7186,0.7185,0.7185,712099990.0
2007-12-12 10:49:00,0.71855,0.7186,0.7185,0.7186,821600001.0
2007-12-12 10:50:00,0.71855,0.7186,0.71845,0.71855,1506599987.0
2007-12-12 10:51:00,0.71855,0.71855,0.7184,0.7185,1042700002.0
2007-12-12 10:52:00,0.7185,0.7186,0.71845,0.71855,1250700018.0
2007-12-12 10:53:00,0.71855,0.71855,0.7185,0.7185,519600000.0
2007-12-12 10:54:00,0.7185,0.7186,0.7185,0.7186,370599999.0
2007-12-12 10:55:00,0.7186,0.7186,0.71845,0.71845,792100003.0
2007-12-12 10:56:00,0.71845,0.71855,0.71845,0.71855,533400003.0
2007-12-12 10:57:00,0.71855,0.7186,0.7185,0.7186,574300001.0
2007-12-12 10:58:00,0.71855,0.7186,0.7184,0.7184,894400000.0
2007-12-12 10:59:00,0.7184,0.7184,0.7182,0.7183,1159600002.0
2007-12-12 11:00:00,0.7183,0.7184,0.71825,0.71825,1198400003.0
2007-12-12 11:01:00,0.7183,0.7185,0.71825,0.7184,1553399999.0
2007-12-12 11:02:00,0.7184,0.7184,0.7183,0.71835,882400000.0
2007-12-12 11:03:00,0.71835,0.7184,0.71835,0.7184,1136799969.0
2007-12-12 11:04:00,0.7184,0.7184,0.7183,0.7184,1307400004.0
2007-12-12 11:05:00,0.71835,0.7185,0.71835,0.71845,805100003.0
2007-12-12 11:06:00,0.7184,0.71845,0.71835,0.7184,846199990.0
2007-12-12 11:07:00,0.7184,0.7185,0.71835,0.7185,1687799995.0
2007-12-12 11:08:00,0.7185,0.71855,0.71845,0.71855,1226200000.0
2007-12-12 11:09:00,0.719,0.719,0.7189,0.719,1706599991.0
2007-12-12 11:10:00,0.7185,0.7185,0.71835,0.71845,1706599991.0
2007-12-12 11:11:00,0.71845,0.7186,0.7184,0.7185,1570500002.0
2007-12-12 11:12:00,0.7185,0.71855,0.71845,0.71855,2069400017.0
2007-12-12 11:13:00,0.71855,0.71855,0.7184,0.71845,1947400014.0
2007-12-12 11:14:00,0.71845,0.7186,0.71845,0.7186,1178699995.0
2007-12-12 11:16:00,0.71855,0.71865,0.71855,0.7186,1576100021.0
2007-12-12 11:17:00,0.7186,0.71865,0.71835,0.71845,2071000011.0
2007-12-12 11:18:00,0.71845,0.7186,0.71845,0.71855,1444899997.0
2007-12-12 11:19:00,0.71855,0.71855,0.7185,0.71855,939999990.0
2007-12-12 11:20:00,0.71855,0.7187,0.71855,0.7187,1407199982.0
2007-12-12 11:21:00,0.7187,0.71875,0.71865,0.7187,1403199972.0
2007-12-12 11:22:00,0.7187,0.71875,0.71865,0.71875,571999993.0
2007-12-12 11:23:00,0.71875,0.71885,0.7187,0.71875,1411200019.0
2007-12-12 11:24:00,0.7188,0.7188,0.7187,0.7188,1402899968.0
2007-12-12 11:25:00,0.7193,0.7193,0.7191,0.7191,604000000.0
2007-12-12 11:26:00,0.7188,0.71885,0.7188,0.7188,604000000.0
2007-12-12 11:27:00,0.7188,0.7188,0.71865,0.71875,1792200012.0
2007-12-12 11:28:00,0.71875,0.7188,0.71865,0.71875,619300000.0
2007-12-12 11:29:00,0.71875,0.7189,0.71855,0.71865,549499999.0
2007-12-12 11:30:00,0.7189,0.7189,0.7186,0.7187,1618499985.0
2007-12-12 11:31:00,0.71895,0.7191,0.71885,0.719,1618499985.0
2007-12-12 11:32:00,0.7187,0.7189,0.7187,0.7189,748800000.0
2007-12-12 11:33:00,0.7192,0.7192,0.71915,0.7192,748800000.0
2007-12-12 11:34:00,0.7188,0.7189,0.7186,0.7187,1798599976.0
2007-12-12 11:35:00,0.7193,0.7196,0.7193,0.7195,1798599976.0
2007-12-12 11:36:00,0.7185,0.7186,0.7185,0.7186,1010100000.0
2007-12-12 11:37:00,0.71945,0.7195,0.71925,0.7193,1010100000.0
2007-12-12 11:38:00,0.71925,0.71935,0.71925,0.71925,1676300000.0
2007-12-12 11:39:00,0.7193,0.71945,0.71925,0.71935,1111200001.0
2007-12-12 11:40:00,0.71935,0.7194,0.7193,0.7194,597600000.0
2007-12-12 11:41:00,0.7194,0.7194,0.71915,0.71915,912800000.0
2007-12-12 11:42:00,0.7186,0.7186,0.7185,0.7185,1875499977.0
2007-12-12 11:43:00,0.7188,0.71895,0.71875,0.71895,1875499977.0
2007-12-12 11:44:00,0.71895,0.719,0.71885,0.71885,1566599996.0
2007-12-12 11:45:00,0.71885,0.71895,0.71885,0.7189,1580999991.0
2007-12-12 11:46:00,0.71895,0.719,0.7188,0.71885,2006799983.0
2007-12-12 11:47:00,0.71885,0.7192,0.7188,0.7191,1750099996.0
2007-12-12 11:48:00,0.7191,0.71915,0.71895,0.71895,732000000.0
2007-12-12 11:49:00,0.719,0.719,0.71885,0.7189,1109600001.0
2007-12-12 11:50:00,0.7189,0.71915,0.7189,0.7191,914399993.0
2007-12-12 11:51:00,0.7191,0.7192,0.719,0.7191,1701700026.0
2007-12-12 11:52:00,0.7191,0.7191,0.71885,0.71885,805300000.0
2007-12-12 11:53:00,0.71885,0.71895,0.7188,0.71885,988800000.0
2007-12-12 11:54:00,0.7189,0.7189,0.7188,0.71885,1613799988.0
2007-12-12 11:55:00,0.71885,0.719,0.7188,0.71885,1837400003.0
2007-12-12 11:56:00,0.71885,0.71895,0.71885,0.71885,776200004.0
2007-12-12 11:57:00,0.7189,0.71895,0.71885,0.7189,971900011.0
2007-12-12 11:58:00,0.7189,0.7189,0.7188,0.7188,1203099999.0
2007-12-12 11:59:00,0.71885,0.71895,0.7188,0.7189,1532699993.0
2007-12-12 12:00:00,0.7189,0.71895,0.7189,0.7189,273600000.0
2007-12-12 12:01:00,0.7189,0.7189,0.7188,0.7188,1133700007.0
2007-12-12 12:02:00,0.7188,0.71885,0.71875,0.7188,480800000.0
2007-12-12 12:03:00,0.7188,0.7189,0.7188,0.71885,282400000.0
2007-12-12 12:04:00,0.71885,0.71905,0.7188,0.719,1232899998.0
2007-12-12 12:05:00,0.719,0.719,0.71885,0.71895,2024399974.0
2007-12-12 12:06:00,0.719,0.71915,0.71895,0.71905,1669899982.0
2007-12-12 12:07:00,0.71905,0.7192,0.719,0.71915,535099998.0
2007-12-12 12:08:00,0.71915,0.7192,0.71905,0.71915,1455900003.0
2007-12-12 12:09:00,0.71915,0.71915,0.71895,0.7191,1559899994.0
2007-12-12 12:10:00,0.7191,0.7192,0.7191,0.7192,323700000.0
2007-12-12 12:11:00,0.7192,0.7192,0.7191,0.7191,1084199999.0
2007-12-12 12:12:00,0.7191,0.7192,0.71905,0.7191,1494999979.0
2007-12-12 12:13:00,0.7191,0.7192,0.71905,0.7192,1498900020.0
2007-12-12 12:14:00,0.7192,0.7192,0.7191,0.7191,284800000.0
2007-12-12 12:15:00,0.7191,0.7191,0.7191,0.7191,251200000.0
2007-12-12 12:16:00,0.7191,0.7192,0.7191,0.71915,957599997.0
2007-12-12 12:17:00,0.71915,0.7192,0.7191,0.7192,361600000.0
2007-12-12 12:20:00,0.7192,0.7193,0.7192,0.7192,1666799982.0
2007-12-12 12:21:00,0.7192,0.71925,0.7192,0.71925,763300001.0
2007-12-12 12:22:00,0.71925,0.71925,0.7192,0.71925,562300001.0
2007-12-12 12:23:00,0.71925,0.71925,0.71925,0.71925,460000000.0
2007-12-12 12:24:00,0.71925,0.7193,0.7192,0.71925,370400000.0
2007-12-12 12:25:00,0.71925,0.7193,0.71915,0.71915,1341100007.0
2007-12-12 12:26:00,0.7192,0.71925,0.71905,0.7191,847200003.0
2007-12-12 12:27:00,0.7191,0.71915,0.7189,0.71895,1259699998.0
2007-12-12 12:28:00,0.71895,0.719,0.7188,0.71885,2025699980.0
2007-12-12 12:29:00,0.71885,0.71895,0.7188,0.7189,1882300014.0
2007-12-12 12:30:00,0.7181,0.7181,0.7179,0.7179,1989399985.0
2007-12-12 12:31:00,0.7187,0.71885,0.71865,0.71885,1989399985.0
2007-12-12 12:32:00,0.71885,0.71895,0.7188,0.7189,1612000000.0
2007-12-12 12:33:00,0.7189,0.71895,0.7187,0.71895,1711449995.0
2007-12-12 12:34:00,0.71895,0.71905,0.71865,0.71875,1705749996.0
2007-12-12 12:35:00,0.71875,0.7189,0.71865,0.71875,2030499985.0
2007-12-12 12:36:00,0.71875,0.71875,0.7186,0.7186,1398400000.0
2007-12-12 12:37:00,0.71865,0.7187,0.71855,0.71865,1325800002.0
2007-12-12 12:38:00,0.7187,0.7187,0.71855,0.7186,1390900019.0
2007-12-12 12:39:00,0.71855,0.71865,0.71845,0.71865,1089699996.0
2007-12-12 12:40:00,0.71865,0.71865,0.71855,0.71855,1500400013.0
2007-12-12 12:41:00,0.7186,0.7187,0.7185,0.7186,805700013.0
2007-12-12 12:42:00,0.7186,0.71865,0.7185,0.7186,1456000011.0
2007-12-12 12:43:00,0.7186,0.7187,0.71855,0.7187,1469100000.0
2007-12-12 12:44:00,0.7187,0.7188,0.71865,0.7187,1020099996.0
2007-12-12 12:45:00,0.71865,0.7187,0.7186,0.71865,1153899993.0
2007-12-12 12:46:00,0.71865,0.7188,0.71865,0.71875,894399999.0
2007-12-12 12:47:00,0.71875,0.7188,0.71865,0.7187,1300800001.0
2007-12-12 12:48:00,0.7187,0.7189,0.7187,0.7189,1379999998.0
2007-12-12 12:49:00,0.7189,0.7189,0.7188,0.7188,1141999996.0
2007-12-12 12:50:00,0.7186,0.7186,0.7186,0.7186,1614600026.0
2007-12-12 12:51:00,0.7188,0.7188,0.7187,0.7188,1614600026.0
2007-12-12 12:52:00,0.7188,0.71885,0.7188,0.71885,1495199994.0
2007-12-12 12:53:00,0.71885,0.71895,0.7188,0.71885,940800000.0
2007-12-12 12:54:00,0.71885,0.7189,0.7188,0.71885,1805499988.0
2007-12-12 12:55:00,0.71885,0.71905,0.71885,0.71905,1013599993.0
2007-12-12 12:56:00,0.71905,0.7193,0.71895,0.71915,1067200000.0
2007-12-12 12:57:00,0.71915,0.7192,0.7191,0.71915,622400000.0
2007-12-12 12:58:00,0.71915,0.71925,0.7191,0.7191,1746299992.0
2007-12-12 12:59:00,0.7191,0.7192,0.71905,0.71915,1773799991.0
2007-12-12 13:00:00,0.71915,0.71925,0.71915,0.7192,1846500001.0
2007-12-12 13:01:00,0.7192,0.71925,0.71905,0.71905,1403199994.0
2007-12-12 13:02:00,0.71905,0.7191,0.71875,0.71875,1139600002.0
2007-12-12 13:04:00,0.71865,0.71865,0.7186,0.71865,554699998.0
2007-12-12 13:05:00,0.7186,0.7187,0.71855,0.71865,1224300001.0
2007-12-12 13:06:00,0.7187,0.71875,0.71855,0.71865,778599999.0
2007-12-12 13:07:00,0.7187,0.71875,0.7186,0.7187,1067699996.0
2007-12-12 13:08:00,0.7187,0.71875,0.7186,0.7186,1022399999.0
2007-12-12 13:09:00,0.7186,0.71865,0.71855,0.71865,1022500002.0
2007-12-12 13:10:00,0.71865,0.7187,0.7186,0.7187,1630699985.0
2007-12-12 13:11:00,0.7187,0.7187,0.71855,0.7186,1430300005.0
2007-12-12 13:12:00,0.71855,0.7186,0.7185,0.7185,1704499979.0
2007-12-12 13:13:00,0.71855,0.7186,0.7185,0.71855,992399990.0
2007-12-12 13:14:00,0.71855,0.7186,0.71845,0.71845,1059199997.0
2007-12-12 13:15:00,0.7185,0.7186,0.71845,0.71845,1312989832.0
2007-12-12 13:16:00,0.7185,0.71855,0.71835,0.71845,1450049997.0
2007-12-12 13:17:00,0.7184,0.71845,0.71835,0.71845,468599995.0
2007-12-12 13:18:00,0.71845,0.7185,0.71845,0.7185,840000000.0
2007-12-12 13:19:00,0.7185,0.7185,0.71845,0.71845,276000000.0
2007-12-12 13:20:00,0.71845,0.71845,0.7184,0.7184,413300000.0
2007-12-12 13:21:00,0.71845,0.71845,0.7184,0.71845,160400000.0
2007-12-12 13:22:00,0.71845,0.71845,0.7184,0.71845,437800000.0
2007-12-12 13:23:00,0.71845,0.71845,0.7184,0.71845,306900000.0
2007-12-12 13:24:00,0.71845,0.71855,0.71845,0.7185,1109999999.0
2007-12-12 13:25:00,0.7185,0.7185,0.7184,0.7185,638399996.0
2007-12-12 13:26:00,0.7185,0.71855,0.7184,0.7185,628099995.0
2007-12-12 13:27:00,0.7185,0.7185,0.7184,0.71845,796800003.0
2007-12-12 13:28:00,0.71845,0.7185,0.71835,0.71835,883899991.0
2007-12-12 13:29:00,0.7184,0.7184,0.7182,0.71835,952200000.0
2007-12-12 13:30:00,0.71835,0.71835,0.718,0.718,1096613991.0
2007-12-12 13:31:00,0.718,0.71815,0.718,0.71815,1105400001.0
2007-12-12 13:32:00,0.71815,0.71825,0.71815,0.7182,824799999.0
2007-12-12 13:33:00,0.7182,0.7182,0.7181,0.71815,470300002.0
2007-12-12 13:34:00,0.7181,0.71825,0.71805,0.7182,1313750005.0
2007-12-12 13:35:00,0.7182,0.7183,0.7182,0.7182,999899994.0
2007-12-12 13:36:00,0.7182,0.7183,0.71815,0.7183,757199998.0
2007-12-12 13:37:00,0.7183,0.7183,0.7183,0.7183,321600000.0
2007-12-12 13:38:00,0.7183,0.71835,0.7182,0.71825,702499985.0
2007-12-12 13:39:00,0.7183,0.71845,0.71825,0.71845,895599986.0
2007-12-12 13:40:00,0.7184,0.71845,0.7183,0.7184,575200010.0
2007-12-12 13:41:00,0.7184,0.7185,0.71835,0.7185,1199500015.0
2007-12-12 13:42:00,0.7185,0.71865,0.7185,0.71865,658400001.0
2007-12-12 13:43:00,0.71865,0.71865,0.7185,0.7185,987900000.0
2007-12-12 13:44:00,0.7185,0.7186,0.71845,0.71855,848999995.0
2007-12-12 13:45:00,0.71855,0.7186,0.71855,0.7186,1025800000.0
2007-12-12 13:46:00,0.7186,0.71865,0.7186,0.71865,274700000.0
2007-12-12 13:47:00,0.71865,0.71865,0.7185,0.7186,751059994.0
2007-12-12 13:48:00,0.7186,0.7186,0.71855,0.71855,869199995.0
2007-12-12 13:49:00,0.71855,0.71865,0.7185,0.7186,1662200004.0
2007-12-12 13:50:00,0.7186,0.71865,0.7185,0.71865,885199999.0
2007-12-12 13:51:00,0.71865,0.7187,0.71855,0.7186,618400006.0
2007-12-12 13:52:00,0.7186,0.7186,0.7185,0.7185,1045600013.0
2007-12-12 13:53:00,0.7185,0.7185,0.71845,0.7185,364000002.0
2007-12-12 13:54:00,0.7185,0.7186,0.71845,0.71855,1005700001.0
2007-12-12 13:55:00,0.71855,0.7186,0.71855,0.7186,501400000.0
2007-12-12 13:56:00,0.7186,0.7186,0.7185,0.71855,1219199997.0
2007-12-12 13:57:00,0.7185,0.71855,0.7185,0.7185,431400002.0
2007-12-12 13:58:00,0.7185,0.7185,0.71845,0.71845,1183899998.0
2007-12-12 13:59:00,0.71845,0.7185,0.71825,0.71825,705700000.0
2007-12-12 14:00:00,0.71825,0.71845,0.7182,0.71845,1448099994.0
2007-12-12 14:01:00,0.71845,0.7185,0.7184,0.71845,523000003.0
2007-12-12 14:02:00,0.71845,0.7186,0.7184,0.7186,1352799993.0
2007-12-12 14:03:00,0.7186,0.7186,0.7185,0.7186,450600002.0
2007-12-12 14:04:00,0.71865,0.7187,0.7186,0.71865,1681799994.0
2007-12-12 14:05:00,0.71865,0.71865,0.71855,0.7186,773499999.0
2007-12-12 14:06:00,0.7186,0.7186,0.71855,0.7186,497799999.0
2007-12-12 14:07:00,0.7186,0.7186,0.7185,0.7186,559999996.0
2007-12-12 14:08:00,0.7186,0.71865,0.7185,0.7186,1357100007.0
2007-12-12 14:09:00,0.7186,0.7186,0.7185,0.7186,1110000002.0
2007-12-12 14:10:00,0.7186,0.7186,0.7185,0.71855,967500014.0
2007-12-12 14:11:00,0.71855,0.71855,0.7185,0.71855,617100000.0
2007-12-12 14:12:00,0.71855,0.7186,0.7185,0.7186,324700000.0
2007-12-12 14:13:00,0.7186,0.7186,0.71855,0.7186,365499998.0
2007-12-12 14:14:00,0.7186,0.7186,0.71855,0.71855,248100000.0
2007-12-12 14:15:00,0.71855,0.71855,0.7185,0.7185,196000000.0
2007-12-12 14:16:00,0.7185,0.7185,0.7184,0.7184,596800000.0
2007-12-12 14:17:00,0.7184,0.71845,0.71835,0.71835,392200000.0
2007-12-12 14:18:00,0.71835,0.71845,0.71835,0.71845,341700000.0
2007-12-12 14:19:00,0.71845,0.71845,0.7184,0.71845,170900001.0
2007-12-12 14:20:00,0.71845,0.7185,0.71845,0.7185,1109199984.0
2007-12-12 14:21:00,0.7185,0.71855,0.71845,0.7185,871600006.0
2007-12-12 14:22:00,0.7185,0.71865,0.7185,0.71855,912099998.0
2007-12-12 14:23:00,0.71865,0.71865,0.71855,0.7186,766499983.0
2007-12-12 14:24:00,0.7186,0.7186,0.71845,0.7185,560400001.0
2007-12-12 14:25:00,0.7185,0.71855,0.7185,0.71855,662000001.0
2007-12-12 14:26:00,0.71855,0.7186,0.7185,0.71855,1345199996.0
2007-12-12 14:27:00,0.71855,0.71865,0.71855,0.71865,786200004.0
2007-12-12 14:28:00,0.71865,0.71865,0.71855,0.7186,306399999.0
2007-12-12 14:29:00,0.7186,0.71865,0.7186,0.7186,413600000.0
2007-12-12 14:30:00,0.7186,0.7187,0.71855,0.7186,776200007.0
2007-12-12 14:31:00,0.7186,0.7186,0.7186,0.7186,183900000.0
2007-12-12 14:32:00,0.7186,0.7186,0.71855,0.7186,796599987.0
2007-12-12 14:33:00,0.7186,0.7186,0.7186,0.7186,213600000.0
2007-12-12 14:34:00,0.7186,0.71865,0.7186,0.71865,279200000.0
2007-12-12 14:35:00,0.71865,0.71865,0.7186,0.7186,504000000.0
2007-12-12 14:36:00,0.71855,0.71865,0.71855,0.71855,1251000001.0
2007-12-12 14:37:00,0.7186,0.7186,0.71845,0.7185,889500002.0
2007-12-12 14:38:00,0.7185,0.71855,0.71845,0.7185,373300000.0
2007-12-12 14:39:00,0.7185,0.71855,0.7185,0.7185,799200000.0
2007-12-12 14:40:00,0.7185,0.7185,0.7184,0.71845,518400000.0
2007-12-12 14:41:00,0.71845,0.7185,0.71845,0.71845,787599995.0
2007-12-12 14:42:00,0.7185,0.7185,0.71835,0.71845,677999998.0
2007-12-12 14:43:00,0.71845,0.71845,0.7184,0.7184,344399998.0
2007-12-12 14:44:00,0.7185,0.7185,0.71845,0.71845,146399992.0
2007-12-12 14:45:00,0.71845,0.71855,0.71845,0.71855,770399997.0
2007-12-12 14:46:00,0.71855,0.71855,0.71855,0.71855,96000000.0
2007-12-12 14:47:00,0.71855,0.7186,0.71855,0.7186,302400000.0
2007-12-12 14:48:00,0.7186,0.7186,0.7185,0.7185,241900000.0
2007-12-12 14:49:00,0.7185,0.71855,0.71845,0.71845,1345000001.0
2007-12-12 14:50:00,0.71845,0.7185,0.7184,0.7185,470400002.0
2007-12-12 14:51:00,0.7178,0.7179,0.7177,0.7177,839199997.0
2007-12-12 14:52:00,0.71855,0.7187,0.71855,0.71865,839199997.0
2007-12-12 14:53:00,0.71865,0.71875,0.7186,0.71865,1290099986.0
2007-12-12 14:54:00,0.71865,0.71865,0.7185,0.7185,678400000.0
2007-12-12 14:55:00,0.7185,0.7186,0.7185,0.71855,1153200010.0
2007-12-12 14:56:00,0.71855,0.71855,0.71845,0.71855,1561999990.0
2007-12-12 14:57:00,0.7185,0.71855,0.7184,0.7184,1035299996.0
2007-12-12 14:58:00,0.71845,0.71855,0.7184,0.71855,1269899972.0
2007-12-12 14:59:00,0.7185,0.7187,0.7185,0.71855,1600499998.0
2007-12-12 15:00:00,0.71855,0.71855,0.71825,0.71835,1552200003.0
2007-12-12 15:01:00,0.7183,0.71845,0.7183,0.7184,1112400004.0
2007-12-12 15:02:00,0.7184,0.71865,0.71835,0.7186,1560599992.0
2007-12-12 15:03:00,0.7186,0.71885,0.7186,0.7188,1836000008.0
2007-12-12 15:04:00,0.7171,0.7171,0.7164,0.7169,1394799976.0
2007-12-12 15:05:00,0.7188,0.7188,0.7187,0.71875,1394799976.0
2007-12-12 15:06:00,0.71875,0.71885,0.7187,0.71875,1803500004.0
2007-12-12 15:07:00,0.7171,0.7172,0.7169,0.717,1397600001.0
2007-12-12 15:08:00,0.71885,0.7191,0.71885,0.71905,1397600001.0
2007-12-12 15:09:00,0.71905,0.71915,0.71905,0.71915,1517099998.0
2007-12-12 15:10:00,0.71915,0.71915,0.7191,0.71915,891199999.0
2007-12-12 15:11:00,0.71915,0.71915,0.7191,0.7191,890800000.0
2007-12-12 15:12:00,0.7191,0.7191,0.719,0.71905,1633500009.0
2007-12-12 15:13:00,0.719,0.7197,0.71895,0.71965,1631499995.0
2007-12-12 15:14:00,0.7197,0.7199,0.71945,0.71955,1420800002.0
2007-12-12 15:15:00,0.71955,0.7196,0.71945,0.7195,969200000.0
2007-12-12 15:16:00,0.7195,0.72015,0.7195,0.72,1457999996.0
2007-12-12 15:17:00,0.7171,0.7171,0.717,0.717,1548899972.0
2007-12-12 15:18:00,0.7197,0.71985,0.7197,0.71975,1548899972.0
2007-12-12 15:19:00,0.71975,0.71995,0.71975,0.7198,891799997.0
2007-12-12 15:20:00,0.7167,0.7168,0.7166,0.7168,538400000.0
2007-12-12 15:21:00,0.7167,0.7167,0.7166,0.7166,538400000.0
2007-12-12 15:22:00,0.7167,0.7168,0.7165,0.7168,538400000.0
2007-12-12 15:23:00,0.7167,0.7168,0.7166,0.7167,538400000.0
2007-12-12 15:24:00,0.7168,0.7169,0.7165,0.7165,538400000.0
2007-12-12 15:25:00,0.7166,0.7167,0.7166,0.7166,538400000.0
2007-12-12 15:26:00,0.7167,0.7167,0.7164,0.7164,538400000.0
2007-12-12 15:27:00,0.7165,0.7165,0.7163,0.7165,538400000.0
2007-12-12 15:28:00,0.7164,0.7165,0.7162,0.7162,538400000.0
2007-12-12 15:29:00,0.71855,0.71855,0.71835,0.71835,538400000.0
2007-12-12 15:30:00,0.71835,0.7184,0.7183,0.71835,1134599997.0
2007-12-12 15:31:00,0.7164,0.7167,0.7163,0.7167,2114200006.0
2007-12-12 15:32:00,0.7166,0.7167,0.7166,0.7166,2114200006.0
2007-12-12 15:33:00,0.7165,0.7166,0.7165,0.7166,2114200006.0
2007-12-12 15:34:00,0.7167,0.7167,0.7166,0.7167,2114200006.0
2007-12-12 15:35:00,0.7168,0.7168,0.7167,0.7167,2114200006.0
2007-12-12 15:36:00,0.7168,0.7168,0.7167,0.7168,2114200006.0
2007-12-12 15:37:00,0.7167,0.7167,0.7167,0.7167,2114200006.0
2007-12-12 15:38:00,0.7168,0.7169,0.7167,0.7169,2114200006.0
2007-12-12 15:39:00,0.717,0.717,0.717,0.717,2114200006.0
2007-12-12 15:40:00,0.71795,0.7181,0.71795,0.7181,2114200006.0
2007-12-12 15:41:00,0.7181,0.7181,0.7175,0.71765,1840299990.0
2007-12-12 15:42:00,0.7176,0.7177,0.7175,0.7175,1203699991.0
2007-12-12 15:43:00,0.7168,0.7169,0.7168,0.7169,812000001.0
2007-12-12 15:44:00,0.717,0.7171,0.7169,0.717,812000001.0
2007-12-12 15:45:00,0.7176,0.7176,0.71735,0.7175,812000001.0
2007-12-12 15:46:00,0.7175,0.7176,0.7174,0.7176,1443799986.0
2007-12-12 15:47:00,0.7176,0.71765,0.7175,0.7176,1729599985.0
2007-12-12 15:48:00,0.717,0.717,0.7169,0.717,1493589999.0
2007-12-12 15:49:00,0.7169,0.717,0.7169,0.717,1493589999.0
2007-12-12 15:50:00,0.7171,0.7171,0.717,0.717,1493589999.0
2007-12-12 15:51:00,0.7171,0.7171,0.717,0.717,1493589999.0
2007-12-12 15:52:00,0.7169,0.717,0.7168,0.7169,1493589999.0
2007-12-12 15:53:00,0.7178,0.7178,0.71765,0.71765,1493589999.0
2007-12-12 15:54:00,0.7169,0.7169,0.7168,0.7169,1279900010.0
2007-12-12 15:55:00,0.717,0.7171,0.7169,0.7169,1279900010.0
2007-12-12 15:56:00,0.718,0.718,0.7179,0.71795,1279900010.0
2007-12-12 15:57:00,0.7171,0.7171,0.7169,0.717,2068699992.0
2007-12-12 15:58:00,0.71795,0.71805,0.7179,0.718,2068699992.0
2007-12-12 15:59:00,0.7172,0.7172,0.717,0.7171,1901100015.0
2007-12-12 16:01:00,0.7179,0.71825,0.7178,0.7182,1901100015.0
2007-12-12 16:02:00,0.7183,0.7183,0.718,0.7182,1718200008.0
2007-12-12 16:03:00,0.71815,0.7183,0.717,0.7171,2080599981.0
2007-12-12 16:04:00,0.7174,0.7174,0.7173,0.7173,2032800005.0
2007-12-12 16:05:00,0.7174,0.7174,0.7173,0.7174,2032800005.0
2007-12-12 16:06:00,0.7173,0.7175,0.7173,0.7175,2032800005.0
2007-12-12 16:07:00,0.7176,0.7176,0.7175,0.7175,2032800005.0
2007-12-12 16:08:00,0.71715,0.71735,0.7171,0.71725,2032800005.0
2007-12-12 16:09:00,0.71725,0.7174,0.7172,0.71725,1771799996.0
2007-12-12 16:10:00,0.7175,0.7175,0.7174,0.7175,1456899990.0
2007-12-12 16:11:00,0.7174,0.7175,0.7174,0.7175,1456899990.0
2007-12-12 16:12:00,0.7174,0.7174,0.7174,0.7174,1456899990.0
2007-12-12 16:15:00,0.7175,0.7175,0.7174,0.7175,1456899990.0
2007-12-12 16:16:00,0.7174,0.7176,0.7174,0.7175,1456899990.0
2007-12-12 16:17:00,0.7176,0.7176,0.7174,0.7174,1456899990.0
2007-12-12 16:18:00,0.7175,0.7176,0.7174,0.7175,1456899990.0
2007-12-12 16:19:00,0.71685,0.71685,0.7165,0.7167,1456899990.0
2007-12-12 16:20:00,0.7176,0.7176,0.7175,0.7176,1417899995.0
2007-12-12 16:21:00,0.7175,0.7176,0.7175,0.7176,1417899995.0
2007-12-12 16:22:00,0.7177,0.7177,0.7176,0.7177,1417899995.0
2007-12-12 16:23:00,0.7176,0.7177,0.7176,0.7176,1417899995.0
2007-12-12 16:24:00,0.7175,0.7176,0.7175,0.7175,1417899995.0
2007-12-12 16:25:00,0.7176,0.7177,0.7176,0.7176,1417899995.0
2007-12-12 16:27:00,0.7175,0.7176,0.7175,0.7176,1417899995.0
2007-12-12 16:29:00,0.7175,0.7176,0.7175,0.7176,1417899995.0
2007-12-12 16:30:00,0.7165,0.7166,0.7165,0.7165,1417899995.0
2007-12-12 16:31:00,0.7165,0.7168,0.7164,0.7168,1832800010.0
2007-12-12 16:33:00,0.7167,0.7168,0.7166,0.7167,1555400003.0
2007-12-12 16:34:00,0.7176,0.7176,0.7175,0.7175,1662099996.0
2007-12-12 16:35:00,0.7168,0.7169,0.71675,0.7168,1662099996.0
2007-12-12 16:36:00,0.7176,0.7176,0.7175,0.7175,1664399992.0
2007-12-12 16:37:00,0.71685,0.7169,0.71675,0.7168,1664399992.0
2007-12-12 16:38:00,0.7168,0.717,0.71675,0.71695,1997900001.0
2007-12-12 16:39:00,0.7176,0.7176,0.7175,0.7175,1605900000.0
2007-12-12 16:40:00,0.71705,0.71705,0.7168,0.71685,1605900000.0
2007-12-12 16:41:00,0.71685,0.717,0.71685,0.7169,2143800012.0
2007-12-12 16:43:00,0.7174,0.7174,0.7173,0.7174,1301399979.0
2007-12-12 16:44:00,0.7173,0.7174,0.7173,0.7173,1301399979.0
2007-12-12 16:45:00,0.7171,0.7171,0.717,0.71705,1301399979.0
2007-12-12 16:46:00,0.7172,0.7172,0.7171,0.7171,2099199999.0
2007-12-12 16:47:00,0.7172,0.7172,0.7171,0.7171,2099199999.0
2007-12-12 16:48:00,0.717,0.717,0.7169,0.717,2099199999.0
2007-12-12 16:49:00,0.7169,0.717,0.7169,0.717,2099199999.0
2007-12-12 16:51:00,0.7171,0.7171,0.71705,0.71705,2099199999.0
2007-12-12 16:53:00,0.7172,0.7172,0.7172,0.7172,1666400003.0
2007-12-12 16:54:00,0.7169,0.717,0.71685,0.717,1666400003.0
2007-12-12 16:55:00,0.7175,0.7175,0.7174,0.7174,1852900009.0
2007-12-12 16:56:00,0.7173,0.7174,0.7173,0.7173,1852900009.0
2007-12-12 16:57:00,0.7174,0.7176,0.7174,0.7176,1852900009.0
2007-12-12 16:58:00,0.7175,0.7177,0.7175,0.7176,1852900009.0
2007-12-12 16:59:00,0.7171,0.7172,0.71705,0.7171,1852900009.0
2007-12-12 17:00:00,0.7171,0.7172,0.7171,0.71715,1227099984.0
2007-12-12 17:01:00,0.7173,0.7174,0.7173,0.7173,1735499995.0
2007-12-12 17:02:00,0.7174,0.7174,0.7173,0.7173,1735499995.0
2007-12-12 17:03:00,0.7173,0.71735,0.71725,0.71735,1735499995.0
2007-12-12 17:04:00,0.7174,0.7174,0.7173,0.7173,1791799936.0
2007-12-12 17:05:00,0.71745,0.7175,0.71735,0.7174,1791799936.0
2007-12-12 17:06:00,0.7173,0.7174,0.7173,0.7173,1184599995.0
2007-12-12 17:07:00,0.7172,0.7173,0.7172,0.7172,1184599995.0
2007-12-12 17:08:00,0.7173,0.7173,0.7173,0.7173,1184599995.0
2007-12-12 17:09:00,0.7174,0.7174,0.7173,0.7173,1184599995.0
2007-12-12 17:10:00,0.7172,0.7173,0.7172,0.7172,1184599995.0
2007-12-12 17:11:00,0.7171,0.7172,0.7171,0.7171,1184599995.0
2007-12-12 17:12:00,0.7172,0.7172,0.7171,0.7172,1184599995.0
2007-12-12 17:13:00,0.7171,0.7173,0.7171,0.7172,1184599995.0
2007-12-12 17:14:00,0.71745,0.7175,0.7174,0.71745,1184599995.0
2007-12-12 17:15:00,0.7174,0.7174,0.7173,0.7174,1925700026.0
2007-12-12 17:16:00,0.7173,0.7174,0.7173,0.7174,1925700026.0
2007-12-12 17:17:00,0.7176,0.7176,0.71745,0.71745,1925700026.0
2007-12-12 17:18:00,0.7174,0.7174,0.7173,0.7173,1062900007.0
2007-12-12 17:19:00,0.7176,0.7176,0.7175,0.71755,1062900007.0
2007-12-12 17:20:00,0.7173,0.7173,0.7173,0.7173,2060099974.0
2007-12-12 17:21:00,0.7174,0.7174,0.7173,0.7173,2060099974.0
2007-12-12 17:22:00,0.71765,0.7178,0.7176,0.71775,2060099974.0
2007-12-12 17:23:00,0.7174,0.7175,0.7174,0.7175,1656300010.0
2007-12-12 17:26:00,0.7176,0.7177,0.71755,0.7177,1656300010.0
2007-12-12 17:27:00,0.7177,0.7177,0.7176,0.7177,1530799988.0
2007-12-12 17:28:00,0.7177,0.7177,0.7177,0.7177,1800800041.0
2007-12-12 17:29:00,0.7173,0.7175,0.7173,0.7175,1657600000.0
2007-12-12 17:30:00,0.7174,0.7175,0.7174,0.7175,1657600000.0
2007-12-12 17:32:00,0.7177,0.7177,0.7176,0.7177,1657600000.0
2007-12-12 17:33:00,0.7177,0.7177,0.71755,0.71755,1848800005.0
2007-12-12 17:34:00,0.7174,0.7175,0.7174,0.7175,1615200014.0
2007-12-12 17:35:00,0.7174,0.7174,0.7173,0.7174,1615200014.0
2007-12-12 17:36:00,0.7175,0.7175,0.7175,0.7175,1615200014.0
2007-12-12 17:37:00,0.7176,0.7176,0.71755,0.7176,1615200014.0
2007-12-12 17:38:00,0.7176,0.7176,0.71755,0.7176,852000004.0
2007-12-12 17:39:00,0.7176,0.7176,0.71755,0.7176,1288600005.0
2007-12-12 17:40:00,0.7176,0.7176,0.7175,0.7176,1151800005.0
2007-12-12 17:41:00,0.7176,0.7176,0.7175,0.7175,1113600000.0
2007-12-12 17:42:00,0.7175,0.7176,0.7175,0.7175,1727999975.0
2007-12-12 17:43:00,0.7175,0.7175,0.71745,0.71745,1053600000.0
2007-12-12 17:44:00,0.71745,0.7175,0.71735,0.7174,1391200000.0
2007-12-12 17:45:00,0.7174,0.7174,0.71735,0.7174,1016000000.0
2007-12-12 17:46:00,0.7174,0.7174,0.71715,0.71715,1619000002.0
2007-12-12 17:47:00,0.71715,0.71725,0.71715,0.71715,1496399995.0
2007-12-12 17:48:00,0.7172,0.7172,0.717,0.7171,1875999977.0
2007-12-12 17:49:00,0.7176,0.7176,0.7174,0.7174,1086199990.0
2007-12-12 17:50:00,0.71705,0.7171,0.71705,0.7171,1086199990.0
2007-12-12 17:52:00,0.7171,0.7172,0.7171,0.71715,1047000000.0
2007-12-12 17:53:00,0.7172,0.7173,0.71715,0.71725,1224199999.0
2007-12-12 17:54:00,0.7175,0.7175,0.7174,0.7175,1784799990.0
2007-12-12 17:56:00,0.7174,0.7175,0.7172,0.7172,1784799990.0
2007-12-12 17:57:00,0.7174,0.7177,0.7174,0.7177,1784799990.0
2007-12-12 17:58:00,0.7174,0.7174,0.7174,0.7174,1788200006.0
2007-12-12 17:59:00,0.7173,0.7174,0.7172,0.7173,1788200006.0
2007-12-12 18:00:00,0.7172,0.7172,0.7171,0.7172,1788200006.0
2007-12-12 18:01:00,0.7173,0.7174,0.7172,0.7174,1788200006.0
2007-12-12 18:02:00,0.7175,0.7175,0.7174,0.7174,1788200006.0
2007-12-12 18:04:00,0.7175,0.7175,0.7174,0.7175,1788200006.0
2007-12-12 18:05:00,0.7174,0.7175,0.7174,0.7175,1788200006.0
2007-12-12 18:06:00,0.7174,0.71745,0.7173,0.7173,1788200006.0
2007-12-12 18:07:00,0.7176,0.7176,0.7175,0.7176,2102199990.0
2007-12-12 18:08:00,0.7175,0.7176,0.7174,0.7174,2102199990.0
2007-12-12 18:09:00,0.7175,0.7175,0.7175,0.7175,2102199990.0
2007-12-12 18:10:00,0.7176,0.7176,0.7175,0.7175,2102199990.0
2007-12-12 18:11:00,0.7176,0.7176,0.7176,0.7176,2102199990.0
2007-12-12 18:12:00,0.7175,0.7177,0.7175,0.7176,2102199990.0
2007-12-12 18:13:00,0.71725,0.71735,0.7172,0.7173,2102199990.0
2007-12-12 18:14:00,0.7173,0.71745,0.7173,0.7174,1841999996.0
2007-12-12 18:15:00,0.7178,0.7178,0.7177,0.7178,1860699978.0
2007-12-12 18:16:00,0.71745,0.7175,0.7174,0.7175,1860699978.0
2007-12-12 18:17:00,0.7175,0.7175,0.7174,0.7174,1861099997.0
2007-12-12 18:18:00,0.7174,0.7175,0.71735,0.71735,1238600016.0
2007-12-12 18:19:00,0.71735,0.7175,0.71735,0.7175,1631099983.0
2007-12-12 18:20:00,0.7175,0.7175,0.71735,0.7174,2045400022.0
2007-12-12 18:21:00,0.7175,0.7175,0.7174,0.7175,1760999981.0
2007-12-12 18:22:00,0.7174,0.71755,0.7174,0.71755,1760999981.0
2007-12-12 18:23:00,0.7175,0.7176,0.7175,0.7176,415999998.0
2007-12-12 18:24:00,0.71755,0.7176,0.71755,0.71755,415999998.0
2007-12-12 18:25:00,0.71755,0.7176,0.71755,0.71755,457699996.0
2007-12-12 18:26:00,0.7174,0.7174,0.7173,0.7174,2108799992.0
2007-12-12 18:27:00,0.7175,0.7175,0.7175,0.7175,2108799992.0
2007-12-12 18:28:00,0.7174,0.7174,0.71735,0.7174,2108799992.0
2007-12-12 18:29:00,0.7176,0.7176,0.7176,0.7176,609599995.0
2007-12-12 18:30:00,0.71755,0.7176,0.71755,0.7176,609599995.0
2007-12-12 18:31:00,0.7176,0.7176,0.71755,0.7176,1640299994.0
2007-12-12 18:32:00,0.7176,0.7176,0.71745,0.71755,1696699995.0
2007-12-12 18:33:00,0.7177,0.7178,0.7177,0.7178,1678999967.0
2007-12-12 18:34:00,0.7176,0.7176,0.7175,0.7175,1678999967.0
2007-12-12 18:35:00,0.71755,0.71755,0.7174,0.7175,1965600003.0
2007-12-12 18:36:00,0.7175,0.7176,0.7175,0.7176,1128799987.0
2007-12-12 18:37:00,0.718,0.718,0.7179,0.7179,1382299993.0
2007-12-12 18:38:00,0.7178,0.7179,0.7178,0.7179,1382299993.0
2007-12-12 18:39:00,0.718,0.718,0.718,0.718,1382299993.0
2007-12-12 18:40:00,0.7179,0.718,0.7179,0.718,1382299993.0
2007-12-12 18:41:00,0.71755,0.7176,0.7175,0.7176,1382299993.0
2007-12-12 18:42:00,0.7176,0.7176,0.71745,0.7175,1751399984.0
2007-12-12 18:43:00,0.7175,0.7175,0.7174,0.7175,1376599983.0
2007-12-12 18:45:00,0.7178,0.7178,0.7177,0.7177,1771099994.0
2007-12-12 18:46:00,0.7178,0.7178,0.7176,0.7177,1771099994.0
2007-12-12 18:47:00,0.7176,0.7177,0.7176,0.7177,1771099994.0
2007-12-12 18:48:00,0.7177,0.7177,0.7177,0.7177,1434999995.0
2007-12-12 18:49:00,0.7176,0.7177,0.7176,0.7176,1434999995.0
2007-12-12 18:51:00,0.7175,0.7175,0.7174,0.7174,1434999995.0
2007-12-12 18:53:00,0.7177,0.7177,0.7176,0.7176,1818399990.0
2007-12-12 18:54:00,0.71755,0.7176,0.71755,0.7176,1818399990.0
2007-12-12 18:55:00,0.7177,0.7178,0.7176,0.7178,1237300012.0
2007-12-12 18:56:00,0.7177,0.7177,0.7177,0.7177,1237300012.0
2007-12-12 18:57:00,0.7173,0.7174,0.71725,0.7174,1237300012.0
2007-12-12 18:58:00,0.7174,0.7175,0.71735,0.71745,1914499998.0
2007-12-12 18:59:00,0.71745,0.7175,0.71735,0.71735,1672700013.0
2007-12-12 19:00:00,0.71735,0.7174,0.7172,0.7173,1725600004.0
2007-12-12 19:01:00,0.7173,0.7175,0.7173,0.7175,610200003.0
2007-12-12 19:02:00,0.7175,0.7176,0.71745,0.71745,1661199972.0
2007-12-12 19:03:00,0.71745,0.71755,0.71745,0.7175,1255799992.0
2007-12-12 19:04:00,0.7175,0.7176,0.7175,0.7175,731399993.0
2007-12-12 19:05:00,0.7175,0.7176,0.71745,0.7175,1192499979.0
2007-12-12 19:06:00,0.7177,0.7178,0.7177,0.7177,1872099972.0
2007-12-12 19:07:00,0.71775,0.7178,0.7176,0.7176,1872099972.0
2007-12-12 19:08:00,0.7176,0.71765,0.7175,0.71755,765599999.0
2007-12-12 19:09:00,0.7175,0.71765,0.7175,0.71755,1941300016.0
2007-12-12 19:10:00,0.71755,0.71765,0.71755,0.71755,915099986.0
2007-12-12 19:11:00,0.7176,0.7177,0.71755,0.71765,1914300015.0
2007-12-12 19:12:00,0.71765,0.71775,0.7176,0.7177,1072500002.0
2007-12-12 19:13:00,0.7177,0.7177,0.7176,0.7177,620100000.0
2007-12-12 19:14:00,0.7177,0.7178,0.71765,0.7178,1009500004.0
2007-12-12 19:15:00,0.7178,0.7179,0.71775,0.71785,1613700017.0
2007-12-12 19:16:00,0.7181,0.7182,0.7181,0.7182,2060499982.0
2007-12-12 19:17:00,0.7179,0.7179,0.7176,0.7177,2060499982.0
2007-12-12 19:18:00,0.7177,0.71775,0.71765,0.7177,2101799999.0
2007-12-12 19:19:00,0.7177,0.7177,0.7175,0.71765,2060400007.0
2007-12-12 19:20:00,0.71765,0.71765,0.71755,0.71765,1867799995.0
2007-12-12 19:21:00,0.7182,0.7183,0.7182,0.7183,1564799998.0
2007-12-12 19:22:00,0.71755,0.7177,0.71755,0.7177,1564799998.0
2007-12-12 19:23:00,0.7177,0.7177,0.7176,0.7176,1567300000.0
2007-12-12 19:24:00,0.7176,0.7177,0.7175,0.7176,1994300001.0
2007-12-12 19:25:00,0.7176,0.7176,0.71745,0.7176,974399994.0
2007-12-12 19:26:00,0.7176,0.7176,0.7174,0.7175,1387500006.0
2007-12-12 19:27:00,0.7175,0.7176,0.7175,0.71755,959600011.0
2007-12-12 19:28:00,0.71755,0.71765,0.7175,0.7176,870599991.0
2007-12-12 19:29:00,0.71755,0.7177,0.71755,0.71765,1497199972.0
2007-12-12 19:32:00,0.7178,0.71785,0.7178,0.71785,1007200013.0
2007-12-12 19:33:00,0.71785,0.71785,0.7178,0.7178,396499997.0
2007-12-12 19:34:00,0.71785,0.718,0.7178,0.71785,1738599998.0
2007-12-12 19:36:00,0.7187,0.7188,0.7187,0.7188,1701599996.0
2007-12-12 19:37:00,0.718,0.7181,0.71795,0.718,1701599996.0
2007-12-12 19:38:00,0.718,0.718,0.71795,0.71795,1645900010.0
2007-12-12 19:39:00,0.718,0.7181,0.71795,0.71805,1137999988.0
2007-12-12 19:40:00,0.71805,0.7181,0.718,0.71805,752799989.0
2007-12-12 19:41:00,0.71805,0.7182,0.718,0.718,1793799962.0
2007-12-12 19:42:00,0.718,0.7182,0.71775,0.71775,1769999998.0
2007-12-12 19:43:00,0.71775,0.7179,0.7177,0.71785,872500005.0
2007-12-12 19:44:00,0.7178,0.71785,0.7178,0.71785,336899993.0
2007-12-12 19:45:00,0.71785,0.7179,0.71775,0.71775,1081700013.0
2007-12-12 19:46:00,0.71775,0.71785,0.71775,0.7178,1653699996.0
2007-12-12 19:47:00,0.7178,0.7178,0.7177,0.7177,971200008.0
2007-12-12 19:48:00,0.7177,0.7178,0.7177,0.71775,1102399991.0
2007-12-12 19:49:00,0.71775,0.7178,0.71775,0.71775,514400000.0
2007-12-12 19:50:00,0.71775,0.71775,0.7177,0.7177,951199995.0
2007-12-12 19:51:00,0.7177,0.71775,0.71765,0.7177,1540199985.0
2007-12-12 19:52:00,0.7177,0.71775,0.7177,0.71775,329299997.0
2007-12-12 19:53:00,0.71775,0.71775,0.7177,0.71775,475200003.0
2007-12-12 19:54:00,0.71775,0.7178,0.7177,0.71775,372799998.0
2007-12-12 19:55:00,0.7177,0.71785,0.7177,0.71785,657799988.0
2007-12-12 19:56:00,0.71785,0.71785,0.71775,0.7178,1434500003.0
2007-12-12 19:57:00,0.7178,0.7179,0.71775,0.71785,660799999.0
2007-12-12 19:58:00,0.71785,0.71785,0.7178,0.71785,752000001.0
2007-12-12 19:59:00,0.71785,0.7179,0.71785,0.7179,616000000.0
2007-12-12 20:00:00,0.7179,0.7179,0.7178,0.7179,368800002.0
2007-12-12 20:01:00,0.7179,0.7179,0.7179,0.7179,1196800025.0
2007-12-12 20:02:00,0.7179,0.71795,0.71785,0.71795,846400003.0
2007-12-12 20:03:00,0.71795,0.718,0.7179,0.71795,1790899991.0
2007-12-12 20:04:00,0.718,0.718,0.71785,0.7179,1486199999.0
2007-12-12 20:05:00,0.71795,0.71795,0.71785,0.7179,1025600012.0
2007-12-12 20:06:00,0.7179,0.7179,0.7178,0.71785,1835999951.0
2007-12-12 20:07:00,0.71785,0.718,0.71785,0.71795,1143399994.0
2007-12-12 20:08:00,0.71795,0.7182,0.71795,0.71805,931999999.0
2007-12-12 20:09:00,0.71805,0.71815,0.718,0.71805,988799993.0
2007-12-12 20:10:00,0.71805,0.71805,0.718,0.718,781199989.0
2007-12-12 20:11:00,0.7181,0.7181,0.718,0.7181,1042499994.0
2007-12-12 20:12:00,0.7182,0.71825,0.71815,0.71815,1042499994.0
2007-12-12 20:13:00,0.71815,0.7182,0.71805,0.71815,1217099994.0
2007-12-12 20:14:00,0.71815,0.7182,0.7181,0.71815,789299998.0
2007-12-12 20:15:00,0.7181,0.7183,0.7181,0.7183,1318400000.0
2007-12-12 20:16:00,0.7182,0.7183,0.71815,0.71825,1318400000.0
2007-12-12 20:17:00,0.71825,0.71825,0.71825,0.71825,150400000.0
2007-12-12 20:18:00,0.71825,0.7183,0.7182,0.71825,607999997.0
2007-12-12 20:19:00,0.7183,0.71835,0.71825,0.7183,1075900008.0
2007-12-12 20:20:00,0.7183,0.7184,0.7183,0.71835,462300005.0
2007-12-12 20:21:00,0.7184,0.7184,0.71835,0.7184,1368799996.0
2007-12-12 20:22:00,0.7184,0.71855,0.71835,0.71845,831000011.0
2007-12-12 20:23:00,0.71845,0.71855,0.71835,0.71845,1578800021.0
2007-12-12 20:24:00,0.71845,0.71855,0.7184,0.7185,1493000016.0
2007-12-12 20:25:00,0.71855,0.7186,0.7185,0.7186,1318699996.0
2007-12-12 20:26:00,0.7186,0.7187,0.71855,0.71865,1889300019.0
2007-12-12 20:27:00,0.7187,0.7187,0.7186,0.7187,874200000.0
2007-12-12 20:28:00,0.71855,0.7186,0.71855,0.7186,874200000.0
2007-12-12 20:29:00,0.7186,0.7186,0.71855,0.71855,1201499997.0
2007-12-12 20:30:00,0.71855,0.7186,0.71855,0.7186,969600008.0
2007-12-12 20:31:00,0.7186,0.7186,0.71855,0.71855,967600005.0
2007-12-12 20:32:00,0.7185,0.7185,0.7184,0.7184,704400015.0
2007-12-12 20:33:00,0.7187,0.7187,0.7187,0.7187,704400015.0
2007-12-12 20:34:00,0.7187,0.7188,0.7187,0.7187,2105200003.0
2007-12-12 20:35:00,0.7187,0.7187,0.7186,0.7187,1518400019.0
2007-12-12 20:36:00,0.7187,0.71885,0.7187,0.71885,1742400014.0
2007-12-12 20:37:00,0.7186,0.7186,0.7185,0.7185,1145999998.0
2007-12-12 20:39:00,0.7188,0.7188,0.71865,0.71865,1145999998.0
2007-12-12 20:40:00,0.7184,0.7185,0.7184,0.7185,1764099985.0
2007-12-12 20:41:00,0.7184,0.7185,0.7183,0.7184,1764099985.0
2007-12-12 20:42:00,0.7183,0.7183,0.7183,0.7183,1764099985.0
2007-12-12 20:43:00,0.7182,0.7183,0.7182,0.7183,1764099985.0
2007-12-12 20:44:00,0.7183,0.71835,0.71825,0.7183,1764099985.0
2007-12-12 20:45:00,0.71825,0.7184,0.7182,0.71825,1189899994.0
2007-12-12 20:46:00,0.71825,0.71825,0.71815,0.7182,1584899988.0
2007-12-12 20:47:00,0.7182,0.7182,0.7181,0.7181,963200008.0
2007-12-12 20:48:00,0.7181,0.7181,0.7181,0.7181,474400000.0
2007-12-12 20:49:00,0.7181,0.7181,0.718,0.718,1066400004.0
2007-12-12 20:50:00,0.718,0.718,0.718,0.718,1818899972.0
2007-12-12 20:51:00,0.718,0.7181,0.71795,0.718,1656799987.0
2007-12-12 20:52:00,0.71805,0.71805,0.71795,0.718,1799799981.0
2007-12-12 20:53:00,0.71805,0.7181,0.718,0.71805,1642399978.0
2007-12-12 20:54:00,0.71805,0.71805,0.7179,0.7179,2093899971.0
2007-12-12 20:55:00,0.7179,0.7179,0.7178,0.71785,1867899999.0
2007-12-12 20:56:00,0.71785,0.7179,0.71785,0.7179,624199999.0
2007-12-12 20:57:00,0.7179,0.7181,0.71785,0.718,2105300022.0
2007-12-12 20:58:00,0.71805,0.7181,0.718,0.7181,829600003.0
2007-12-12 20:59:00,0.7181,0.7181,0.718,0.718,412000000.0
2007-12-12 21:00:00,0.718,0.71805,0.718,0.71805,664399999.0
2007-12-12 21:01:00,0.718,0.7181,0.718,0.7181,1942699983.0
2007-12-12 21:02:00,0.7181,0.7182,0.71805,0.7181,1326900002.0
2007-12-12 21:03:00,0.71805,0.7182,0.71805,0.71815,1803900008.0
2007-12-12 21:04:00,0.71815,0.71815,0.718,0.7181,862799995.0
2007-12-12 21:05:00,0.7182,0.71825,0.71815,0.7182,1058700000.0
2007-12-12 21:06:00,0.71815,0.7182,0.71815,0.7182,874099989.0
2007-12-12 21:07:00,0.71825,0.7183,0.7182,0.71825,655800001.0
2007-12-12 21:08:00,0.71825,0.71825,0.7182,0.7182,1254399998.0
2007-12-12 21:09:00,0.7182,0.71825,0.71815,0.71825,1160800000.0
2007-12-12 21:10:00,0.71825,0.71825,0.7181,0.71815,823000001.0
2007-12-12 21:11:00,0.71815,0.7182,0.7181,0.7182,1678399996.0
2007-12-12 21:12:00,0.7182,0.7182,0.71815,0.71815,904800008.0
2007-12-12 21:13:00,0.71815,0.7182,0.7181,0.7182,1850099991.0
2007-12-12 21:14:00,0.7182,0.7182,0.7181,0.7181,1972800014.0
2007-12-12 21:15:00,0.7181,0.7184,0.71805,0.7184,1891300007.0
2007-12-12 21:16:00,0.7184,0.7184,0.7184,0.7184,1080000000.0
2007-12-12 21:17:00,0.7185,0.7185,0.7184,0.7184,1080000000.0
2007-12-12 21:18:00,0.7185,0.7186,0.71845,0.7186,1080000000.0
2007-12-12 21:19:00,0.7186,0.7186,0.7185,0.7186,1679100000.0
2007-12-12 21:20:00,0.7186,0.7187,0.71855,0.7187,1856000002.0
2007-12-12 21:21:00,0.71865,0.71875,0.71865,0.71865,1218199999.0
2007-12-12 21:22:00,0.71865,0.7187,0.71865,0.7187,354399997.0
2007-12-12 21:23:00,0.7187,0.7187,0.71865,0.71865,186200001.0
2007-12-12 21:24:00,0.7186,0.71865,0.71855,0.71865,1642200046.0
2007-12-12 21:25:00,0.71865,0.7187,0.71855,0.7186,957800002.0
2007-12-12 21:26:00,0.71865,0.71865,0.7186,0.71865,1174699990.0
2007-12-12 21:27:00,0.71865,0.71875,0.71865,0.7187,1468199997.0
2007-12-12 21:28:00,0.71875,0.71875,0.71865,0.71865,1152699988.0
2007-12-12 21:29:00,0.7187,0.7187,0.71865,0.7187,613200001.0
2007-12-12 21:30:00,0.7187,0.7187,0.7186,0.71865,966499999.0
2007-12-12 21:31:00,0.71865,0.7187,0.71865,0.7187,197600000.0
2007-12-12 21:32:00,0.71865,0.7187,0.71845,0.7185,1954499980.0
2007-12-12 21:33:00,0.7185,0.7186,0.7185,0.7186,1504900010.0
2007-12-12 21:34:00,0.7186,0.7187,0.7186,0.71865,459899998.0
2007-12-12 21:35:00,0.71865,0.71865,0.71855,0.7186,1426400006.0
2007-12-12 21:36:00,0.7186,0.71865,0.71855,0.71865,941499990.0
2007-12-12 21:37:00,0.71865,0.71865,0.7186,0.7186,509799991.0
2007-12-12 21:38:00,0.7186,0.7186,0.71855,0.71855,728700011.0
2007-12-12 21:39:00,0.71855,0.7186,0.71855,0.7186,1458499982.0
2007-12-12 21:40:00,0.7186,0.7186,0.7185,0.7185,805100012.0
2007-12-12 21:41:00,0.7185,0.71855,0.71835,0.71845,2077400003.0
2007-12-12 21:42:00,0.71845,0.71845,0.71835,0.7184,768799997.0
2007-12-12 21:43:00,0.7184,0.7184,0.7183,0.7184,304000007.0
2007-12-12 21:44:00,0.7184,0.71845,0.71835,0.71835,660000009.0
2007-12-12 21:45:00,0.71835,0.7185,0.71835,0.71845,957199989.0
2007-12-12 21:46:00,0.71845,0.7185,0.71835,0.7184,1424400006.0
2007-12-12 21:47:00,0.71835,0.7184,0.71835,0.7184,1068800009.0
2007-12-12 21:48:00,0.7184,0.7185,0.7184,0.7185,1341600000.0
2007-12-12 21:49:00,0.71845,0.7185,0.71845,0.7185,454399994.0
2007-12-12 21:50:00,0.7185,0.7185,0.7185,0.7185,16100000.0
2007-12-12 21:51:00,0.7185,0.71855,0.71845,0.71855,1212200018.0
2007-12-12 21:52:00,0.71855,0.71855,0.71845,0.7185,1490400003.0
2007-12-12 21:53:00,0.71855,0.71855,0.7185,0.7185,510899999.0
2007-12-12 21:54:00,0.7186,0.7186,0.7185,0.7185,1091799988.0
2007-12-12 21:55:00,0.7186,0.7186,0.7184,0.7184,1091799988.0
2007-12-12 21:56:00,0.7185,0.7186,0.7184,0.7185,1091799988.0
2007-12-12 21:57:00,0.7187,0.7188,0.71865,0.7188,1091799988.0
2007-12-12 21:58:00,0.7188,0.7189,0.71875,0.7189,1204499998.0
2007-12-12 21:59:00,0.7189,0.7189,0.71885,0.7189,735199988.0
2007-12-12 22:00:00,0.7186,0.7186,0.7185,0.7185,1795500003.0
2007-12-12 22:01:00,0.7184,0.7184,0.7184,0.7184,1795500003.0
2007-12-12 22:03:00,0.7185,0.7186,0.7185,0.7186,1795500003.0
2007-12-12 22:04:00,0.71885,0.71885,0.71875,0.71875,1795500003.0
2007-12-12 22:05:00,0.71875,0.7188,0.71875,0.71875,1523000009.0
2007-12-12 22:06:00,0.7188,0.7188,0.71865,0.71865,1745099990.0
2007-12-12 22:08:00,0.7187,0.7188,0.71865,0.7188,2107399996.0
2007-12-12 22:09:00,0.7188,0.7188,0.7187,0.7188,1089899983.0
2007-12-12 22:10:00,0.7188,0.7188,0.71875,0.71875,670399999.0
2007-12-12 22:11:00,0.7188,0.7188,0.7187,0.71875,423299996.0
2007-12-12 22:12:00,0.71875,0.71875,0.71855,0.71855,1997699989.0
2007-12-12 22:13:00,0.7186,0.7187,0.7186,0.7187,1857999971.0
2007-12-12 22:14:00,0.7187,0.7187,0.71865,0.71865,560499994.0
2007-12-12 22:15:00,0.71865,0.71875,0.7186,0.7186,1298100003.0
2007-12-12 22:17:00,0.7184,0.7184,0.7184,0.7184,2147399987.0
2007-12-12 22:18:00,0.7185,0.7187,0.71845,0.7187,2147399987.0
2007-12-12 22:20:00,0.7183,0.7184,0.7183,0.7184,796200002.0
2007-12-12 22:21:00,0.71855,0.7186,0.71845,0.71855,796200002.0
2007-12-12 22:22:00,0.71855,0.7186,0.7185,0.71855,1161400002.0
2007-12-12 22:23:00,0.71855,0.7187,0.71855,0.71865,1389000005.0
2007-12-12 22:24:00,0.71865,0.71875,0.71855,0.7186,1355899992.0
2007-12-12 22:25:00,0.7186,0.7186,0.7184,0.7184,714099995.0
2007-12-12 22:26:00,0.7184,0.71845,0.7184,0.7184,1073800011.0
2007-12-12 22:27:00,0.7184,0.7185,0.7184,0.7184,934500015.0
2007-12-12 22:28:00,0.71845,0.71845,0.7184,0.71845,702600000.0
2007-12-12 22:29:00,0.71845,0.71855,0.71835,0.7185,1626199993.0
2007-12-12 22:30:00,0.7185,0.7185,0.71845,0.71845,870700000.0
2007-12-12 22:31:00,0.71845,0.7185,0.7184,0.7185,951200006.0
2007-12-12 22:32:00,0.7185,0.7185,0.71845,0.71845,6200000.0
2007-12-12 22:33:00,0.71845,0.7185,0.71835,0.7184,748399985.0
2007-12-12 22:34:00,0.71845,0.71845,0.7184,0.7184,1065700020.0
2007-12-12 22:35:00,0.7184,0.7184,0.7184,0.7184,102499999.0
2007-12-12 22:36:00,0.7184,0.7184,0.71835,0.71835,1707200023.0
2007-12-12 22:37:00,0.71835,0.7184,0.7183,0.7183,1115599997.0
2007-12-12 22:38:00,0.71835,0.7185,0.71835,0.7184,1076799995.0
2007-12-12 22:39:00,0.7184,0.71855,0.7184,0.71845,1166799989.0
2007-12-12 22:40:00,0.7185,0.71855,0.71845,0.7185,1329100011.0
2007-12-12 22:41:00,0.7185,0.7185,0.7184,0.7184,329300002.0
2007-12-12 22:42:00,0.7184,0.7184,0.7183,0.71835,1458299986.0
2007-12-12 22:43:00,0.71835,0.7184,0.7183,0.7184,389299996.0
2007-12-12 22:44:00,0.71835,0.7184,0.71835,0.7184,531899999.0
2007-12-12 22:45:00,0.7184,0.7184,0.71825,0.7183,667599994.0
2007-12-12 22:46:00,0.7183,0.7184,0.7183,0.71835,552799989.0
2007-12-12 22:47:00,0.71835,0.71845,0.7183,0.71845,800000012.0
2007-12-12 22:48:00,0.71845,0.7185,0.71835,0.7184,828000000.0
2007-12-12 22:49:00,0.7184,0.7184,0.7183,0.71835,1816800008.0
2007-12-12 22:50:00,0.71835,0.71855,0.71835,0.7185,752600001.0
2007-12-12 22:51:00,0.7185,0.71865,0.71845,0.7186,1227800009.0
2007-12-12 22:52:00,0.7186,0.7186,0.71855,0.7186,441800000.0
2007-12-12 22:53:00,0.71855,0.7186,0.7185,0.7186,1133300003.0
2007-12-12 22:54:00,0.7186,0.7187,0.7185,0.7186,1357799988.0
2007-12-12 22:55:00,0.7186,0.71865,0.7185,0.71855,1079599989.0
2007-12-12 22:56:00,0.71855,0.71865,0.71845,0.7186,1139599999.0
2007-12-12 22:57:00,0.71855,0.71865,0.71855,0.7186,1019500003.0
2007-12-12 22:58:00,0.7186,0.7187,0.7186,0.71865,490699991.0
2007-12-12 22:59:00,0.71865,0.71865,0.71845,0.7186,825600009.0
2007-12-12 23:00:00,0.7186,0.7186,0.71845,0.7185,589499998.0
2007-12-12 23:01:00,0.71855,0.7186,0.7184,0.7184,509900004.0
2007-12-12 23:02:00,0.7184,0.71845,0.71835,0.71845,364699998.0
2007-12-12 23:03:00,0.71845,0.71855,0.7184,0.71845,701400006.0
2007-12-12 23:04:00,0.7185,0.7185,0.71845,0.71845,307100000.0
2007-12-12 23:05:00,0.71845,0.71845,0.71845,0.71845,120000000.0
2007-12-12 23:06:00,0.71845,0.71845,0.7184,0.7184,200000001.0
2007-12-12 23:07:00,0.71835,0.71845,0.7183,0.71835,535599992.0
2007-12-12 23:08:00,0.71835,0.71845,0.7183,0.7184,493499996.0
2007-12-12 23:09:00,0.7183,0.7184,0.7183,0.71835,1132099980.0
2007-12-12 23:10:00,0.7184,0.7185,0.71825,0.7184,1255299998.0
2007-12-12 23:11:00,0.7184,0.7184,0.71835,0.71835,775400000.0
2007-12-12 23:12:00,0.71835,0.7185,0.71835,0.7184,701600008.0
2007-12-12 23:13:00,0.7184,0.7184,0.7184,0.7184,159200001.0
2007-12-12 23:14:00,0.7184,0.7184,0.71835,0.7184,214800000.0
2007-12-12 23:15:00,0.7184,0.7184,0.71825,0.71825,345599996.0
2007-12-12 23:16:00,0.7183,0.71835,0.7183,0.71835,521799998.0
2007-12-12 23:17:00,0.71835,0.7184,0.71825,0.7184,477599997.0
2007-12-12 23:18:00,0.7184,0.7184,0.7183,0.71835,352199997.0
2007-12-12 23:19:00,0.71835,0.7184,0.7183,0.71835,36700000.0
2007-12-12 23:20:00,0.71835,0.7184,0.71835,0.71835,80200000.0
2007-12-12 23:21:00,0.7184,0.7184,0.71835,0.71835,144100000.0
2007-12-12 23:22:00,0.71835,0.7184,0.71835,0.7184,16800000.0
2007-12-12 23:23:00,0.7184,0.7184,0.7184,0.7184,266400000.0
2007-12-12 23:24:00,0.7184,0.7184,0.7184,0.7184,340900000.0
2007-12-12 23:25:00,0.71835,0.7184,0.71835,0.7184,150400000.0
2007-12-12 23:26:00,0.7184,0.7184,0.7184,0.7184,119300000.0
2007-12-12 23:27:00,0.7184,0.7184,0.71835,0.7184,878900000.0
2007-12-12 23:28:00,0.7184,0.7184,0.7184,0.7184,136900000.0
2007-12-12 23:29:00,0.7184,0.7184,0.71835,0.71835,398099999.0
2007-12-12 23:30:00,0.71835,0.7184,0.71835,0.71835,649600004.0
2007-12-12 23:31:00,0.7184,0.7184,0.71835,0.7184,294299999.0
2007-12-12 23:32:00,0.7184,0.7184,0.7184,0.7184,594300000.0
2007-12-12 23:33:00,0.7184,0.71845,0.7184,0.7184,239400004.0
2007-12-12 23:34:00,0.7184,0.71845,0.7184,0.71845,131400006.0
2007-12-12 23:35:00,0.71845,0.7185,0.7184,0.71845,164700000.0
2007-12-12 23:36:00,0.71845,0.7185,0.7184,0.71845,404600002.0
2007-12-12 23:37:00,0.71845,0.71845,0.7184,0.71845,287800002.0
2007-12-12 23:38:00,0.71845,0.71845,0.71835,0.71845,598100004.0
2007-12-12 23:39:00,0.71845,0.71845,0.71835,0.7184,316100007.0
2007-12-12 23:40:00,0.71845,0.7185,0.7184,0.7185,328100000.0
2007-12-12 23:41:00,0.7185,0.71855,0.7185,0.7185,226900000.0
2007-12-12 23:42:00,0.7184,0.71865,0.7184,0.71855,208800000.0
2007-12-12 23:43:00,0.71855,0.71855,0.71845,0.7185,704099991.0
2007-12-12 23:44:00,0.71855,0.71865,0.71855,0.71865,178399998.0
2007-12-12 23:45:00,0.71865,0.71865,0.71845,0.71845,399100006.0
2007-12-12 23:46:00,0.71845,0.71855,0.71845,0.7185,342699999.0
2007-12-12 23:47:00,0.7185,0.7185,0.7184,0.7184,152799999.0
2007-12-12 23:48:00,0.7184,0.71845,0.7184,0.71845,460799990.0
2007-12-12 23:49:00,0.71845,0.7186,0.71845,0.7186,247699996.0
2007-12-12 23:50:00,0.7186,0.71865,0.7184,0.7184,246000000.0
2007-12-12 23:51:00,0.7184,0.7186,0.7184,0.7184,291900000.0
2007-12-12 23:52:00,0.7184,0.7185,0.7183,0.71835,235200003.0
2007-12-12 23:53:00,0.71835,0.7184,0.71825,0.7183,403600003.0
2007-12-12 23:54:00,0.7183,0.7183,0.71825,0.7183,94400000.0
2007-12-12 23:55:00,0.7183,0.7183,0.7183,0.7183,341600000.0
2007-12-12 23:56:00,0.7183,0.71835,0.7183,0.71835,129600000.0
2007-12-12 23:57:00,0.71835,0.7184,0.7183,0.71835,663200001.0
2007-12-12 23:58:00,0.7184,0.7185,0.71835,0.7185,59400000.0
2007-12-12 23:59:00,0.71845,0.71845,0.7183,0.7183,96800000.0
2007-12-13 00:00:00,0.7183,0.71835,0.7182,0.7183,163200000.0
2007-12-13 00:01:00,0.7183,0.7184,0.7182,0.71835,447700000.0
2007-12-13 00:02:00,0.71835,0.7184,0.7182,0.7183,517500000.0
2007-12-13 00:03:00,0.7184,0.71845,0.71835,0.71845,551700000.0
2007-12-13 00:04:00,0.71845,0.71845,0.7182,0.71835,424500000.0
2007-12-13 00:05:00,0.71835,0.7184,0.71815,0.7184,532799999.0
2007-12-13 00:06:00,0.7184,0.7184,0.7181,0.7183,344900000.0
2007-12-13 00:07:00,0.7183,0.7185,0.7183,0.7184,424800002.0
2007-12-13 00:08:00,0.71845,0.7185,0.7183,0.7185,504499994.0
2007-12-13 00:09:00,0.7185,0.7185,0.7184,0.71845,234999999.0
2007-12-13 00:10:00,0.7185,0.7185,0.71825,0.7183,515399998.0
2007-12-13 00:11:00,0.7183,0.7184,0.7183,0.7184,35200000.0
2007-12-13 00:12:00,0.7184,0.7184,0.71825,0.7183,58600000.0
2007-12-13 00:13:00,0.7183,0.7184,0.71825,0.7184,67200000.0
2007-12-13 00:14:00,0.7184,0.7184,0.7183,0.71835,65700000.0
2007-12-13 00:15:00,0.7184,0.7184,0.71835,0.7184,38000000.0
2007-12-13 00:16:00,0.7185,0.7185,0.7183,0.7184,100699999.0
2007-12-13 00:17:00,0.7184,0.7184,0.7184,0.7184,187200000.0
2007-12-13 00:18:00,0.71845,0.7185,0.7184,0.7185,436299998.0
2007-12-13 00:19:00,0.7185,0.7185,0.7185,0.7185,377600000.0
2007-12-13 00:20:00,0.7185,0.7185,0.71845,0.71845,182399999.0
2007-12-13 00:21:00,0.7185,0.7185,0.7185,0.7185,30400000.0
2007-12-13 00:22:00,0.7185,0.7185,0.7185,0.7185,24000000.0
2007-12-13 00:23:00,0.7185,0.71855,0.71845,0.71855,338299994.0
2007-12-13 00:24:00,0.71855,0.71855,0.7185,0.71855,88000000.0
2007-12-13 00:25:00,0.71855,0.71855,0.7185,0.7185,229600000.0
2007-12-13 00:26:00,0.7185,0.71855,0.71845,0.7185,185599993.0
2007-12-13 00:27:00,0.71855,0.71855,0.7185,0.7185,46200000.0
2007-12-13 00:28:00,0.7185,0.71855,0.7185,0.71855,45600000.0
2007-12-13 00:29:00,0.71855,0.7186,0.71855,0.7186,169999994.0
2007-12-13 00:30:00,0.71865,0.71865,0.7186,0.71865,217900000.0
2007-12-13 00:31:00,0.71865,0.71865,0.71855,0.71855,81600000.0
2007-12-13 00:32:00,0.7185,0.7185,0.7185,0.7185,17600000.0
2007-12-13 00:33:00,0.7185,0.71855,0.7185,0.7185,21600000.0
2007-12-13 00:34:00,0.7185,0.7186,0.7185,0.71855,49500000.0
2007-12-13 00:35:00,0.71855,0.7186,0.71855,0.7186,79200000.0
2007-12-13 00:36:00,0.7185,0.7187,0.7185,0.7186,193300000.0
2007-12-13 00:37:00,0.71855,0.7187,0.71855,0.71865,900699999.0
2007-12-13 00:38:00,0.7187,0.7187,0.71865,0.71865,168800000.0
2007-12-13 00:39:00,0.7187,0.7187,0.7187,0.7187,36000000.0
2007-12-13 00:40:00,0.7187,0.7187,0.7187,0.7187,175200000.0
2007-12-13 00:41:00,0.7187,0.7187,0.71865,0.71865,488800000.0
2007-12-13 00:42:00,0.71865,0.7187,0.71865,0.7187,371800001.0
2007-12-13 00:43:00,0.71865,0.7187,0.71865,0.71865,28700001.0
2007-12-13 00:44:00,0.71875,0.71875,0.71875,0.71875,16000000.0
2007-12-13 00:45:00,0.7187,0.71875,0.7187,0.71875,30400000.0
2007-12-13 00:46:00,0.71875,0.71875,0.7187,0.71875,132400002.0
2007-12-13 00:47:00,0.71875,0.7188,0.71875,0.7188,148000000.0
2007-12-13 00:48:00,0.7188,0.7188,0.71875,0.7188,148999999.0
2007-12-13 00:49:00,0.7188,0.7189,0.71875,0.7189,216500000.0
2007-12-13 00:50:00,0.71885,0.7189,0.7188,0.7189,117000000.0
2007-12-13 00:51:00,0.7189,0.7189,0.7188,0.7188,514400000.0
2007-12-13 00:52:00,0.7188,0.7189,0.7188,0.7189,142400000.0
2007-12-13 00:53:00,0.7189,0.7189,0.7188,0.7189,196000000.0
2007-12-13 00:54:00,0.7189,0.7189,0.7188,0.7189,47200000.0
2007-12-13 00:55:00,0.7189,0.7189,0.71885,0.7189,56800000.0
2007-12-13 00:56:00,0.7189,0.7189,0.71885,0.7189,104000000.0
2007-12-13 00:57:00,0.7189,0.7189,0.7188,0.7188,195700000.0
2007-12-13 00:58:00,0.7188,0.7189,0.7188,0.71885,235300000.0
2007-12-13 00:59:00,0.7188,0.7189,0.7188,0.7189,203200000.0
2007-12-13 01:00:00,0.7189,0.7189,0.71875,0.7189,353999998.0
2007-12-13 01:01:00,0.71885,0.71895,0.71875,0.7189,624699999.0
2007-12-13 01:02:00,0.7189,0.71895,0.7189,0.7189,346400000.0
2007-12-13 01:03:00,0.7189,0.71895,0.7189,0.7189,357600000.0
2007-12-13 01:04:00,0.7189,0.71895,0.71885,0.71885,261200000.0
2007-12-13 01:05:00,0.7189,0.71895,0.7188,0.7189,835800001.0
2007-12-13 01:06:00,0.7189,0.719,0.71885,0.71885,341700000.0
2007-12-13 01:07:00,0.7189,0.71895,0.71885,0.71885,271500000.0
2007-12-13 01:08:00,0.71885,0.7189,0.7188,0.71885,232900000.0
2007-12-13 01:09:00,0.71885,0.71885,0.7188,0.7188,299600000.0
2007-12-13 01:10:00,0.7189,0.719,0.7188,0.719,321800000.0
2007-12-13 01:11:00,0.719,0.719,0.71885,0.71885,663300000.0
2007-12-13 01:12:00,0.7189,0.71895,0.71885,0.71885,274399999.0
2007-12-13 01:13:00,0.71885,0.71885,0.7188,0.71885,377600005.0
2007-12-13 01:14:00,0.71885,0.7189,0.71885,0.71885,84000000.0
2007-12-13 01:15:00,0.71885,0.71885,0.7188,0.71885,36000000.0
2007-12-13 01:16:00,0.71885,0.719,0.71885,0.719,90400000.0
2007-12-13 01:17:00,0.71895,0.71895,0.7189,0.7189,45600000.0
2007-12-13 01:18:00,0.7189,0.7189,0.7188,0.7188,94399999.0
2007-12-13 01:19:00,0.7188,0.7189,0.7188,0.71885,446399991.0
2007-12-13 01:20:00,0.71885,0.7189,0.71885,0.71885,126400000.0
2007-12-13 01:21:00,0.71885,0.71885,0.7188,0.71885,322300004.0
2007-12-13 01:22:00,0.7188,0.71885,0.71875,0.7188,1253800000.0
2007-12-13 01:23:00,0.7188,0.7188,0.7188,0.7188,258600000.0
2007-12-13 01:24:00,0.7188,0.7188,0.71875,0.7188,130400000.0
2007-12-13 01:25:00,0.71875,0.7188,0.71865,0.71875,620599989.0
2007-12-13 01:26:00,0.7187,0.7188,0.7187,0.7188,59200000.0
2007-12-13 01:27:00,0.71875,0.71875,0.71865,0.71865,255200000.0
2007-12-13 01:28:00,0.71865,0.71875,0.71865,0.71875,177300000.0
2007-12-13 01:29:00,0.71875,0.71885,0.7187,0.71885,840000000.0
2007-12-13 01:30:00,0.71885,0.71895,0.7188,0.71885,316800000.0
2007-12-13 01:31:00,0.71885,0.71905,0.71885,0.71885,186400000.0
2007-12-13 01:32:00,0.71885,0.71895,0.7188,0.7189,250300000.0
2007-12-13 01:33:00,0.71885,0.7189,0.71885,0.71885,120000000.0
2007-12-13 01:34:00,0.71885,0.71885,0.7188,0.7188,307399991.0
2007-12-13 01:35:00,0.7188,0.7189,0.7188,0.71885,258799998.0
2007-12-13 01:36:00,0.71885,0.71885,0.71885,0.71885,133600000.0
2007-12-13 01:37:00,0.71885,0.7189,0.7188,0.71885,435200000.0
2007-12-13 01:38:00,0.71885,0.7189,0.7188,0.7189,437100000.0
2007-12-13 01:39:00,0.7189,0.7189,0.7188,0.71885,281799999.0
2007-12-13 01:40:00,0.71885,0.71885,0.7188,0.7188,214099996.0
2007-12-13 01:41:00,0.7188,0.71885,0.7188,0.71885,64799999.0
2007-12-13 01:42:00,0.71885,0.7189,0.7188,0.7188,148000000.0
2007-12-13 01:43:00,0.71885,0.71885,0.71885,0.71885,36000000.0
2007-12-13 01:44:00,0.71885,0.71885,0.71885,0.71885,94400000.0
2007-12-13 01:45:00,0.71885,0.71885,0.7188,0.71885,242899998.0
2007-12-13 01:46:00,0.71885,0.71885,0.71885,0.71885,81600000.0
2007-12-13 01:47:00,0.71885,0.7189,0.71885,0.7189,246400000.0
2007-12-13 01:48:00,0.7189,0.71895,0.71885,0.71885,402599995.0
2007-12-13 01:49:00,0.7189,0.71895,0.7189,0.71895,291199992.0
2007-12-13 01:50:00,0.71895,0.71905,0.7189,0.7189,757899992.0
2007-12-13 01:51:00,0.7189,0.71895,0.71885,0.71885,387299989.0
2007-12-13 01:52:00,0.71885,0.71895,0.71885,0.7189,795199994.0
2007-12-13 01:53:00,0.7189,0.719,0.7189,0.719,237600002.0
2007-12-13 01:54:00,0.719,0.71905,0.7189,0.71905,387200000.0
2007-12-13 01:55:00,0.71905,0.71925,0.71905,0.7192,639300000.0
2007-12-13 01:56:00,0.7192,0.7193,0.71915,0.71915,340800000.0
2007-12-13 01:57:00,0.71915,0.7194,0.71915,0.7193,561600001.0
2007-12-13 01:58:00,0.7193,0.7194,0.7192,0.7193,188000000.0
2007-12-13 01:59:00,0.7193,0.7194,0.71925,0.7193,785600000.0
2007-12-13 02:00:00,0.7193,0.7194,0.71925,0.71935,501700001.0
2007-12-13 02:01:00,0.7194,0.7197,0.7194,0.7196,2111899998.0
2007-12-13 02:02:00,0.72,0.7201,0.72,0.7201,1490100001.0
2007-12-13 02:03:00,0.7196,0.7197,0.7195,0.71965,1490100001.0
2007-12-13 02:04:00,0.71965,0.7198,0.71965,0.7197,1928399995.0
2007-12-13 02:05:00,0.7197,0.71985,0.71965,0.71975,1460300012.0
2007-12-13 02:06:00,0.7198,0.71985,0.71975,0.7198,1309100012.0
2007-12-13 02:07:00,0.7198,0.7199,0.7198,0.7199,1345800011.0
2007-12-13 02:08:00,0.71985,0.7199,0.71985,0.71985,633800000.0
2007-12-13 02:09:00,0.71985,0.7199,0.71975,0.71985,1258399998.0
2007-12-13 02:10:00,0.71985,0.71985,0.7198,0.7198,1179999986.0
2007-12-13 02:11:00,0.71975,0.7198,0.71975,0.7198,592199993.0
2007-12-13 02:12:00,0.7198,0.7198,0.71975,0.7198,799800001.0
2007-12-13 02:13:00,0.7198,0.72,0.71975,0.71985,1267799993.0
2007-12-13 02:14:00,0.71985,0.72,0.71985,0.71985,696699999.0
2007-12-13 02:15:00,0.71985,0.7199,0.7198,0.71985,118200000.0
2007-12-13 02:16:00,0.71985,0.7199,0.7198,0.71985,116100000.0
2007-12-13 02:17:00,0.71985,0.7199,0.7198,0.7198,545200000.0
2007-12-13 02:18:00,0.7199,0.7199,0.7198,0.71985,879600000.0
2007-12-13 02:19:00,0.71985,0.71995,0.71985,0.7199,223000000.0
2007-12-13 02:20:00,0.7199,0.72005,0.7199,0.71995,182800000.0
2007-12-13 02:21:00,0.7199,0.72,0.7199,0.72,525700000.0
2007-12-13 02:22:00,0.71995,0.72005,0.71995,0.72,499900011.0
2007-12-13 02:23:00,0.72,0.72005,0.71995,0.72005,73600000.0
2007-12-13 02:24:00,0.72005,0.7201,0.72,0.72005,231400000.0
2007-12-13 02:25:00,0.72,0.7201,0.72,0.72005,555700000.0
2007-12-13 02:26:00,0.72005,0.7201,0.72005,0.72005,143300000.0
2007-12-13 02:27:00,0.7201,0.7201,0.72,0.7201,458300001.0
2007-12-13 02:28:00,0.7201,0.7201,0.71995,0.71995,196400000.0
2007-12-13 02:29:00,0.71995,0.7201,0.71975,0.72005,138600000.0
2007-12-13 02:30:00,0.72005,0.7201,0.72005,0.72005,16000000.0
2007-12-13 02:31:00,0.72005,0.72005,0.72,0.72,52400000.0
2007-12-13 02:32:00,0.72005,0.72005,0.71995,0.72,151299997.0
2007-12-13 02:33:00,0.72,0.72005,0.7199,0.7199,148199999.0
2007-12-13 02:34:00,0.7199,0.7199,0.71985,0.7199,104500000.0
2007-12-13 02:35:00,0.7199,0.71995,0.71985,0.7199,17400000.0
2007-12-13 02:36:00,0.71995,0.71995,0.7198,0.7199,174600001.0
2007-12-13 02:37:00,0.7199,0.7199,0.71985,0.71985,119700000.0
2007-12-13 02:38:00,0.71985,0.7199,0.71985,0.71985,234500000.0
2007-12-13 02:39:00,0.7199,0.7199,0.7198,0.71985,231500000.0
2007-12-13 02:40:00,0.71985,0.7199,0.7198,0.7199,146300000.0
2007-12-13 02:41:00,0.7199,0.71995,0.7198,0.7199,233800000.0
2007-12-13 02:42:00,0.7199,0.7199,0.71985,0.71985,220400000.0
2007-12-13 02:43:00,0.71985,0.7199,0.71985,0.7199,93600000.0
2007-12-13 02:44:00,0.7199,0.72,0.7199,0.7199,47800000.0
2007-12-13 02:45:00,0.71985,0.71995,0.71985,0.71995,238499998.0
2007-12-13 02:46:00,0.71995,0.71995,0.71985,0.7199,67600000.0
2007-12-13 02:47:00,0.71995,0.72,0.71995,0.71995,41700000.0
2007-12-13 02:48:00,0.71995,0.71995,0.71985,0.7199,107500002.0
2007-12-13 02:49:00,0.7199,0.71995,0.7199,0.71995,91800000.0
2007-12-13 02:50:00,0.71995,0.72,0.7199,0.71995,400899998.0
2007-12-13 02:51:00,0.72,0.72,0.7199,0.72,221200000.0
2007-12-13 02:52:00,0.72,0.72,0.72,0.72,7800000.0
2007-12-13 02:53:00,0.72005,0.7201,0.72,0.72005,119100000.0
2007-12-13 02:54:00,0.7201,0.72025,0.72005,0.72015,80100000.0
2007-12-13 02:55:00,0.72015,0.72035,0.7201,0.72015,118800000.0
2007-12-13 02:56:00,0.7202,0.72025,0.72,0.7201,274700000.0
2007-12-13 02:57:00,0.7201,0.72015,0.72005,0.72015,263299996.0
2007-12-13 02:58:00,0.72015,0.72025,0.7201,0.7201,272200000.0
2007-12-13 02:59:00,0.7201,0.72015,0.7201,0.72015,61300000.0
2007-12-13 03:00:00,0.72015,0.7202,0.7201,0.7202,98800000.0
2007-12-13 03:01:00,0.7202,0.7202,0.7201,0.72015,45000000.0
2007-12-13 03:02:00,0.72015,0.7202,0.72015,0.7202,7400000.0
2007-12-13 03:03:00,0.72015,0.7202,0.72015,0.72015,75400000.0
2007-12-13 03:04:00,0.72015,0.7202,0.71995,0.71995,428499989.0
2007-12-13 03:05:00,0.72,0.72005,0.71995,0.72,332600002.0
2007-12-13 03:06:00,0.72005,0.7201,0.72,0.72005,101300000.0
2007-12-13 03:07:00,0.72005,0.72005,0.71995,0.71995,308200000.0
2007-12-13 03:08:00,0.71995,0.72,0.71995,0.72,169700000.0
2007-12-13 03:09:00,0.72,0.72,0.72,0.72,17400000.0
2007-12-13 03:10:00,0.72,0.72005,0.71995,0.72005,27100000.0
2007-12-13 03:11:00,0.72,0.72005,0.72,0.72005,10100000.0
2007-12-13 03:12:00,0.72,0.72005,0.71995,0.72,198400002.0
2007-12-13 03:13:00,0.72,0.72,0.7199,0.71995,327599997.0
2007-12-13 03:14:00,0.71995,0.72,0.71995,0.71995,238100000.0
2007-12-13 03:15:00,0.71995,0.72,0.71995,0.71995,235500000.0
2007-12-13 03:16:00,0.71995,0.72,0.7198,0.7199,699099992.0
2007-12-13 03:17:00,0.71995,0.71995,0.7198,0.71985,217400001.0
2007-12-13 03:18:00,0.71985,0.7199,0.7197,0.71985,938599997.0
2007-12-13 03:19:00,0.7198,0.7199,0.71975,0.71985,346999995.0
2007-12-13 03:20:00,0.71985,0.7199,0.71975,0.7199,458199994.0
2007-12-13 03:21:00,0.7199,0.72,0.7197,0.71985,1420100001.0
2007-12-13 03:22:00,0.71985,0.7199,0.71975,0.71985,346599999.0
2007-12-13 03:23:00,0.71985,0.71985,0.7198,0.71985,504100000.0
2007-12-13 03:24:00,0.7198,0.71985,0.7198,0.71985,591700000.0
2007-12-13 03:25:00,0.71985,0.7199,0.71975,0.71975,102500000.0
2007-12-13 03:26:00,0.7198,0.7198,0.71975,0.7198,352700000.0
2007-12-13 03:27:00,0.7198,0.7198,0.71975,0.7198,104400000.0
2007-12-13 03:28:00,0.7198,0.71985,0.71975,0.7198,236400000.0
2007-12-13 03:29:00,0.7198,0.71985,0.7198,0.7198,3500000.0
2007-12-13 03:30:00,0.7198,0.7198,0.71965,0.71975,19000000.0
2007-12-13 03:31:00,0.71975,0.7198,0.7197,0.7198,44400000.0
2007-12-13 03:32:00,0.7198,0.7198,0.7198,0.7198,600000.0
2007-12-13 03:33:00,0.7198,0.7198,0.7198,0.7198,60799999.0
2007-12-13 03:34:00,0.7198,0.7198,0.7198,0.7198,3000000.0
2007-12-13 03:35:00,0.7198,0.7198,0.7198,0.7198,14400000.0
2007-12-13 03:36:00,0.7198,0.7198,0.7197,0.7198,147999999.0
2007-12-13 03:37:00,0.7198,0.7198,0.7198,0.7198,46900000.0
2007-12-13 03:38:00,0.7198,0.7198,0.71975,0.71975,85800000.0
2007-12-13 03:39:00,0.71975,0.7198,0.71975,0.7198,210300000.0
2007-12-13 03:40:00,0.7198,0.7198,0.7197,0.7197,185000000.0
2007-12-13 03:41:00,0.7197,0.7197,0.7195,0.7196,222200001.0
2007-12-13 03:42:00,0.7196,0.7198,0.7195,0.7196,696700003.0
2007-12-13 03:43:00,0.7196,0.7197,0.71955,0.71955,229800001.0
2007-12-13 03:44:00,0.71965,0.71965,0.71955,0.71955,194300002.0
2007-12-13 03:45:00,0.71965,0.7197,0.71965,0.7197,22700000.0
2007-12-13 03:46:00,0.7197,0.71975,0.71965,0.71965,8000000.0
2007-12-13 03:47:00,0.71965,0.7197,0.71955,0.71955,93600000.0
2007-12-13 03:48:00,0.7196,0.7196,0.71955,0.7196,36000000.0
2007-12-13 03:49:00,0.7196,0.71965,0.71955,0.71955,379099997.0
2007-12-13 03:50:00,0.71955,0.7197,0.71955,0.71965,80600000.0
2007-12-13 03:51:00,0.71965,0.7197,0.71965,0.71965,12800000.0
2007-12-13 03:52:00,0.7196,0.71965,0.7196,0.7196,13600000.0
2007-12-13 03:53:00,0.7196,0.71965,0.7195,0.71955,816400000.0
2007-12-13 03:54:00,0.71955,0.71965,0.71955,0.71965,500500000.0
2007-12-13 03:55:00,0.7196,0.71965,0.7196,0.7196,16000000.0
2007-12-13 03:56:00,0.7196,0.71965,0.7196,0.71965,59600000.0
2007-12-13 03:57:00,0.71965,0.7197,0.7196,0.71965,31200000.0
2007-12-13 03:58:00,0.71965,0.7197,0.7196,0.71965,187900001.0
2007-12-13 03:59:00,0.71965,0.7197,0.71965,0.7197,355400000.0
2007-12-13 04:00:00,0.7197,0.7197,0.71955,0.7196,560300011.0
2007-12-13 04:01:00,0.7196,0.71975,0.7196,0.7197,270400001.0
2007-12-13 04:02:00,0.71975,0.71975,0.71965,0.7197,256700001.0
2007-12-13 04:03:00,0.7197,0.7197,0.7196,0.7196,107900000.0
2007-12-13 04:04:00,0.7196,0.7197,0.71955,0.71965,187800001.0
2007-12-13 04:05:00,0.71965,0.7197,0.7196,0.7196,166100000.0
2007-12-13 04:06:00,0.7196,0.71965,0.7196,0.71965,44400000.0
2007-12-13 04:07:00,0.71965,0.7197,0.7196,0.71965,141300000.0
2007-12-13 04:08:00,0.71965,0.71965,0.7196,0.71965,80600000.0
2007-12-13 04:09:00,0.71965,0.71965,0.71965,0.71965,68100000.0
2007-12-13 04:10:00,0.71965,0.7199,0.71965,0.7197,255600000.0
2007-12-13 04:11:00,0.7197,0.71975,0.71965,0.71975,63100000.0
2007-12-13 04:12:00,0.7197,0.7198,0.71965,0.71975,128400001.0
2007-12-13 04:13:00,0.71975,0.7198,0.7197,0.7198,41100000.0
2007-12-13 04:14:00,0.7198,0.7198,0.71975,0.71975,57200000.0
2007-12-13 04:15:00,0.71975,0.71975,0.7197,0.7197,40200000.0
2007-12-13 04:16:00,0.71975,0.71975,0.7197,0.7197,31400000.0
2007-12-13 04:17:00,0.7197,0.71975,0.7197,0.7197,29400000.0
2007-12-13 04:18:00,0.7197,0.7198,0.7197,0.71975,40800000.0
2007-12-13 04:19:00,0.71975,0.71975,0.71975,0.71975,10000000.0
2007-12-13 04:20:00,0.71975,0.71975,0.7197,0.7197,333200002.0
2007-12-13 04:21:00,0.7197,0.71975,0.7197,0.7197,202400000.0
2007-12-13 04:22:00,0.7197,0.7198,0.7197,0.71975,97600001.0
2007-12-13 04:23:00,0.71975,0.7198,0.7197,0.71975,208700004.0
2007-12-13 04:24:00,0.71975,0.71985,0.7197,0.71975,538500001.0
2007-12-13 04:25:00,0.7198,0.71985,0.71965,0.7197,370000002.0
2007-12-13 04:26:00,0.7197,0.7199,0.71965,0.7199,382000001.0
2007-12-13 04:27:00,0.71985,0.7199,0.71975,0.71975,34100000.0
2007-12-13 04:28:00,0.71975,0.71975,0.7197,0.7197,15800000.0
2007-12-13 04:29:00,0.7197,0.7198,0.7197,0.71975,55900000.0
2007-12-13 04:30:00,0.71975,0.7198,0.7197,0.71975,28000000.0
2007-12-13 04:31:00,0.7197,0.71975,0.7197,0.7197,49300000.0
2007-12-13 04:32:00,0.7197,0.7197,0.71945,0.7196,734799997.0
2007-12-13 04:33:00,0.7196,0.7196,0.71955,0.7196,108000000.0
2007-12-13 04:34:00,0.7196,0.7196,0.7195,0.7195,67500000.0
2007-12-13 04:35:00,0.7195,0.71955,0.7194,0.7194,455499997.0
2007-12-13 04:36:00,0.7194,0.7194,0.7192,0.71925,191300000.0
2007-12-13 04:37:00,0.71925,0.7193,0.7192,0.7192,196200000.0
2007-12-13 04:38:00,0.7193,0.7193,0.7192,0.7192,269600000.0
2007-12-13 04:39:00,0.7192,0.71925,0.7192,0.71925,212100000.0
2007-12-13 04:40:00,0.71925,0.7193,0.71925,0.71925,293300000.0
2007-12-13 04:41:00,0.71925,0.71925,0.71915,0.71915,171700000.0
2007-12-13 04:42:00,0.71915,0.7193,0.71915,0.7192,128300000.0
2007-12-13 04:43:00,0.71925,0.71935,0.7192,0.7193,455100001.0
2007-12-13 04:44:00,0.71935,0.71935,0.7193,0.7193,81700000.0
2007-12-13 04:45:00,0.71935,0.7194,0.7193,0.7194,37900000.0
2007-12-13 04:46:00,0.7194,0.7194,0.71925,0.71925,50900000.0
2007-12-13 04:47:00,0.7193,0.7193,0.7193,0.7193,102900000.0
2007-12-13 04:48:00,0.7193,0.7193,0.7193,0.7193,112000000.0
2007-12-13 04:49:00,0.7193,0.71935,0.7193,0.7193,163199992.0
2007-12-13 04:50:00,0.71935,0.7194,0.71935,0.71935,38300000.0
2007-12-13 04:51:00,0.71935,0.71935,0.7193,0.7193,581200005.0
2007-12-13 04:52:00,0.7193,0.71935,0.7193,0.7193,262100002.0
2007-12-13 04:53:00,0.7193,0.71935,0.7192,0.71925,198800000.0
2007-12-13 04:54:00,0.7192,0.7193,0.71915,0.71925,100200000.0
2007-12-13 04:55:00,0.71925,0.71925,0.7192,0.7192,86300000.0
2007-12-13 04:56:00,0.71925,0.71925,0.71915,0.71915,106400000.0
2007-12-13 04:57:00,0.7192,0.71925,0.71915,0.7192,176900001.0
2007-12-13 04:58:00,0.7192,0.7193,0.71915,0.7193,643100001.0
2007-12-13 04:59:00,0.7193,0.71935,0.7193,0.71935,158800000.0
2007-12-13 05:00:00,0.71935,0.7194,0.7193,0.7194,441700000.0
2007-12-13 05:01:00,0.7194,0.7194,0.7193,0.7194,171000000.0
2007-12-13 05:02:00,0.7194,0.7194,0.71925,0.7194,125500000.0
2007-12-13 05:03:00,0.7194,0.7194,0.7193,0.7193,116700000.0
2007-12-13 05:04:00,0.7193,0.7193,0.71925,0.71925,146600000.0
2007-12-13 05:05:00,0.71925,0.7193,0.71925,0.7193,90400000.0
2007-12-13 05:06:00,0.7193,0.7193,0.71925,0.7193,176800000.0
2007-12-13 05:07:00,0.7193,0.7193,0.719,0.71905,945099983.0
2007-12-13 05:08:00,0.719,0.71915,0.719,0.7191,362800000.0
2007-12-13 05:09:00,0.7191,0.7191,0.719,0.71905,883500001.0
2007-12-13 05:10:00,0.719,0.7191,0.71895,0.7191,688199996.0
2007-12-13 05:11:00,0.7191,0.7192,0.71905,0.71915,1345099998.0
2007-12-13 05:12:00,0.7192,0.7192,0.71905,0.7191,927599989.0
2007-12-13 05:13:00,0.7191,0.7193,0.7191,0.71925,632399996.0
2007-12-13 05:14:00,0.71925,0.7193,0.71925,0.71925,485600000.0
2007-12-13 05:15:00,0.71925,0.71925,0.7191,0.71915,1644399972.0
2007-12-13 05:16:00,0.71915,0.7193,0.7191,0.7192,260599998.0
2007-12-13 05:17:00,0.71915,0.7193,0.71915,0.71915,1486100012.0
2007-12-13 05:18:00,0.7192,0.71935,0.7192,0.7193,593899998.0
2007-12-13 05:19:00,0.7193,0.7193,0.71925,0.7193,258200000.0
2007-12-13 05:20:00,0.7192,0.7193,0.7192,0.7193,205600000.0
2007-12-13 05:21:00,0.7193,0.7193,0.71915,0.71925,787300004.0
2007-12-13 05:22:00,0.71925,0.71925,0.7192,0.71925,239199991.0
2007-12-13 05:23:00,0.71925,0.71925,0.7192,0.7192,272799993.0
2007-12-13 05:24:00,0.7192,0.71925,0.7192,0.71925,752799982.0
2007-12-13 05:25:00,0.71925,0.71925,0.71915,0.7192,613499993.0
2007-12-13 05:26:00,0.7192,0.7192,0.7191,0.7191,1535999964.0
2007-12-13 05:27:00,0.7191,0.7193,0.71905,0.71925,1110400002.0
2007-12-13 05:28:00,0.71925,0.7193,0.7191,0.7191,671999986.0
2007-12-13 05:29:00,0.7191,0.71915,0.71905,0.71915,730199973.0
2007-12-13 05:30:00,0.71915,0.71915,0.7191,0.7191,628800000.0
2007-12-13 05:31:00,0.7191,0.7191,0.719,0.719,718100000.0
2007-12-13 05:32:00,0.7191,0.7191,0.719,0.71905,662799987.0
2007-12-13 05:33:00,0.7191,0.7191,0.719,0.7191,556599997.0
2007-12-13 05:34:00,0.7191,0.7191,0.71905,0.71905,442800000.0
2007-12-13 05:35:00,0.7191,0.7191,0.7191,0.7191,166300000.0
2007-12-13 05:36:00,0.7191,0.71915,0.7191,0.71915,250300000.0
2007-12-13 05:37:00,0.71915,0.71915,0.71905,0.7191,1012700000.0
2007-12-13 05:38:00,0.71915,0.71915,0.7191,0.71915,242700000.0
2007-12-13 05:39:00,0.71915,0.71915,0.71905,0.71915,209700000.0
2007-12-13 05:40:00,0.7191,0.71915,0.7191,0.71915,103100000.0
2007-12-13 05:41:00,0.71915,0.71915,0.71905,0.71905,140500000.0
2007-12-13 05:42:00,0.71905,0.71915,0.71905,0.7191,100900000.0
2007-12-13 05:43:00,0.7191,0.71915,0.7191,0.71915,38300000.0
2007-12-13 05:44:00,0.7191,0.71915,0.7191,0.71915,251900003.0
2007-12-13 05:45:00,0.71915,0.71915,0.7191,0.7191,257200006.0
2007-12-13 05:46:00,0.7191,0.7191,0.71905,0.7191,56300000.0
2007-12-13 05:47:00,0.7191,0.7191,0.7191,0.7191,2000000.0
2007-12-13 05:48:00,0.7191,0.7191,0.7191,0.7191,390500000.0
2007-12-13 05:49:00,0.7191,0.7191,0.7191,0.7191,265600000.0
2007-12-13 05:50:00,0.7191,0.7191,0.7191,0.7191,18300000.0
2007-12-13 05:51:00,0.7191,0.7191,0.71905,0.7191,45700000.0
2007-12-13 05:52:00,0.71903,0.71904,0.71883,0.71883,713999997.0
2007-12-13 05:53:00,0.7191,0.7191,0.7191,0.7191,6500000.0
2007-12-13 05:54:00,0.7191,0.7191,0.71905,0.7191,13800000.0
2007-12-13 05:55:00,0.7191,0.7191,0.7191,0.7191,8000000.0
2007-12-13 05:56:00,0.719,0.719,0.719,0.719,5600000.0
2007-12-13 05:57:00,0.719,0.7191,0.719,0.7191,12700000.0
2007-12-13 05:58:00,0.7191,0.7191,0.7191,0.7191,26000000.0
2007-12-13 05:59:00,0.7191,0.7191,0.7191,0.7191,11500000.0
2007-12-13 06:00:00,0.7191,0.7191,0.719,0.719,19500000.0
2007-12-13 06:01:00,0.719,0.719,0.7189,0.7189,197599999.0
2007-12-13 06:02:00,0.71895,0.719,0.7188,0.719,313599995.0
2007-12-13 06:03:00,0.719,0.71905,0.71895,0.719,429700005.0
2007-12-13 06:04:00,0.719,0.71905,0.71895,0.71905,354400004.0
2007-12-13 06:05:00,0.71905,0.7191,0.719,0.719,255199999.0
2007-12-13 06:06:00,0.719,0.71905,0.71895,0.719,478099998.0
2007-12-13 06:07:00,0.719,0.71915,0.71895,0.719,716499997.0
2007-12-13 06:08:00,0.71895,0.71905,0.71895,0.719,394600000.0
2007-12-13 06:09:00,0.71905,0.7191,0.71895,0.719,351200000.0
2007-12-13 06:10:00,0.719,0.71905,0.719,0.71905,910400000.0
2007-12-13 06:11:00,0.71905,0.71905,0.71905,0.71905,1111200000.0
2007-12-13 06:12:00,0.71905,0.7191,0.71905,0.71905,94400000.0
2007-12-13 06:13:00,0.71905,0.71905,0.71905,0.71905,247200000.0
2007-12-13 06:14:00,0.71905,0.71905,0.719,0.719,579900000.0
2007-12-13 06:15:00,0.719,0.71905,0.71895,0.71905,695699999.0
2007-12-13 06:16:00,0.71905,0.71905,0.719,0.71905,2043600000.0
2007-12-13 06:17:00,0.719,0.7191,0.719,0.71905,1694500000.0
2007-12-13 06:18:00,0.7191,0.7191,0.71895,0.71905,1698400036.0
2007-12-13 06:19:00,0.7191,0.7191,0.719,0.719,387000000.0
2007-12-13 06:20:00,0.719,0.71905,0.71895,0.719,387000000.0
2007-12-13 06:21:00,0.719,0.7191,0.71895,0.71895,258399999.0
2007-12-13 06:22:00,0.7189,0.719,0.7188,0.719,431200000.0
2007-12-13 06:23:00,0.719,0.71905,0.7189,0.71895,500799994.0
2007-12-13 06:24:00,0.71895,0.71905,0.7188,0.71895,1081899997.0
2007-12-13 06:25:00,0.71895,0.71905,0.71895,0.71895,363999994.0
2007-12-13 06:26:00,0.71895,0.7191,0.71895,0.71905,541100002.0
2007-12-13 06:27:00,0.719,0.71915,0.71885,0.719,1449500004.0
2007-12-13 06:28:00,0.719,0.71915,0.71895,0.71905,529000000.0
2007-12-13 06:29:00,0.71905,0.7191,0.719,0.71905,795700000.0
2007-12-13 06:30:00,0.719,0.7191,0.719,0.719,148800000.0
2007-12-13 06:31:00,0.71895,0.71905,0.71895,0.71905,110500000.0
2007-12-13 06:32:00,0.71905,0.71905,0.719,0.71905,107200000.0
2007-12-13 06:33:00,0.71905,0.71915,0.719,0.71905,130600000.0
2007-12-13 06:34:00,0.719,0.7191,0.719,0.7191,83200000.0
2007-12-13 06:35:00,0.7191,0.7192,0.71905,0.71915,146000000.0
2007-12-13 06:36:00,0.71915,0.7192,0.71905,0.7191,267500000.0
2007-12-13 06:37:00,0.7191,0.7191,0.719,0.719,188800000.0
2007-12-13 06:38:00,0.71905,0.71905,0.71905,0.71905,22400000.0
2007-12-13 06:39:00,0.71905,0.71905,0.719,0.719,47200000.0
2007-12-13 06:40:00,0.719,0.7191,0.719,0.71905,211200000.0
2007-12-13 06:41:00,0.71905,0.71905,0.71895,0.71895,235000001.0
2007-12-13 06:42:00,0.719,0.7191,0.71895,0.71905,252399998.0
2007-12-13 06:43:00,0.71905,0.71905,0.71905,0.71905,183200000.0
2007-12-13 06:44:00,0.71905,0.71905,0.71895,0.71905,477700002.0
2007-12-13 06:45:00,0.7191,0.7192,0.719,0.71905,358400000.0
2007-12-13 06:46:00,0.71905,0.7191,0.71905,0.7191,100700000.0
2007-12-13 06:47:00,0.7191,0.7191,0.71905,0.71905,368800000.0
2007-12-13 06:48:00,0.71905,0.71905,0.719,0.719,373600000.0
2007-12-13 06:49:00,0.719,0.719,0.71895,0.719,52800000.0
2007-12-13 06:50:00,0.71895,0.719,0.71895,0.719,35200000.0
2007-12-13 06:51:00,0.719,0.719,0.71895,0.71895,150800000.0
2007-12-13 06:52:00,0.719,0.719,0.719,0.719,599200000.0
2007-12-13 06:53:00,0.719,0.71905,0.71895,0.719,600800000.0
2007-12-13 06:54:00,0.719,0.7191,0.719,0.7191,228800000.0
2007-12-13 06:55:00,0.71905,0.7191,0.719,0.71905,76900000.0
2007-12-13 06:56:00,0.71905,0.7191,0.71905,0.71905,29600000.0
2007-12-13 06:57:00,0.71905,0.71905,0.71905,0.71905,84000000.0
2007-12-13 06:58:00,0.71905,0.7191,0.71905,0.7191,239200000.0
2007-12-13 06:59:00,0.7191,0.7191,0.719,0.7191,437100001.0
2007-12-13 07:00:00,0.7191,0.7191,0.719,0.7191,351800000.0
2007-12-13 07:01:00,0.7191,0.7191,0.719,0.7191,351700005.0
2007-12-13 07:02:00,0.7191,0.7191,0.71905,0.71905,55800000.0
2007-12-13 07:03:00,0.7191,0.7191,0.71905,0.71905,141600000.0
2007-12-13 07:04:00,0.7191,0.7192,0.71905,0.7191,261999999.0
2007-12-13 07:05:00,0.7191,0.7191,0.7191,0.7191,8000000.0
2007-12-13 07:06:00,0.7191,0.7191,0.71905,0.71905,379100002.0
2007-12-13 07:07:00,0.7191,0.7191,0.71905,0.71905,87700002.0
2007-12-13 07:08:00,0.7191,0.7191,0.7191,0.7191,16000000.0
2007-12-13 07:09:00,0.71897,0.71911,0.71897,0.7191,92800000.0
2007-12-13 07:10:00,0.71925,0.71925,0.71899,0.71913,100800000.0
2007-12-13 07:11:00,0.7191,0.71915,0.7191,0.71915,17600000.0
2007-12-13 07:12:00,0.71915,0.71915,0.7191,0.7191,49600000.0
2007-12-13 07:13:00,0.71894,0.71903,0.71893,0.71901,378000000.0
2007-12-13 07:14:00,0.7191,0.7191,0.7191,0.7191,8000000.0
2007-12-13 07:15:00,0.71894,0.71908,0.71888,0.719,427200000.0
2007-12-13 07:16:00,0.71901,0.71903,0.71886,0.71886,692000000.0
2007-12-13 07:17:00,0.71915,0.71915,0.71905,0.7191,20000000.0
2007-12-13 07:18:00,0.7191,0.7191,0.71905,0.71905,76800000.0
2007-12-13 07:19:00,0.719,0.719,0.71895,0.719,865499979.0
2007-12-13 07:20:00,0.719,0.719,0.719,0.719,1227999961.0
2007-12-13 07:21:00,0.719,0.71905,0.719,0.71905,1261599965.0
2007-12-13 07:22:00,0.71905,0.71905,0.71895,0.71895,571999989.0
2007-12-13 07:23:00,0.71895,0.7191,0.71895,0.719,244000003.0
2007-12-13 07:24:00,0.719,0.71905,0.71895,0.719,261399997.0
2007-12-13 07:25:00,0.71905,0.71905,0.71895,0.71895,296100004.0
2007-12-13 07:26:00,0.719,0.71905,0.719,0.719,287199999.0
2007-12-13 07:27:00,0.719,0.7191,0.719,0.7191,103200000.0
2007-12-13 07:28:00,0.7191,0.7191,0.71905,0.71905,178400000.0
2007-12-13 07:29:00,0.719,0.719,0.719,0.719,112199998.0
2007-12-13 07:30:00,0.71895,0.719,0.71895,0.719,106700000.0
2007-12-13 07:31:00,0.719,0.71905,0.719,0.71905,137600000.0
2007-12-13 07:32:00,0.71905,0.71905,0.71905,0.71905,120000000.0
2007-12-13 07:33:00,0.71905,0.7191,0.719,0.7191,235999999.0
2007-12-13 07:34:00,0.719,0.7191,0.719,0.719,307600010.0
2007-12-13 07:35:00,0.71905,0.71915,0.719,0.71915,555900004.0
2007-12-13 07:36:00,0.71915,0.71915,0.7191,0.7191,769599989.0
2007-12-13 07:37:00,0.7191,0.71915,0.71905,0.7191,142999999.0
2007-12-13 07:38:00,0.71905,0.71915,0.71905,0.7191,359199987.0
2007-12-13 07:39:00,0.7191,0.7191,0.7191,0.7191,336799991.0
2007-12-13 07:40:00,0.7191,0.7191,0.71905,0.7191,694199986.0
2007-12-13 07:41:00,0.7191,0.7191,0.7191,0.7191,934399993.0
2007-12-13 07:42:00,0.7191,0.7191,0.71905,0.7191,580099999.0
2007-12-13 07:43:00,0.7191,0.7191,0.71905,0.7191,834000009.0
2007-12-13 07:44:00,0.7191,0.7191,0.71905,0.71905,407900011.0
2007-12-13 07:45:00,0.7191,0.7191,0.71905,0.71905,342000007.0
2007-12-13 07:46:00,0.7191,0.7191,0.71905,0.71905,96300001.0
2007-12-13 07:47:00,0.7191,0.7191,0.71905,0.7191,288000002.0
2007-12-13 07:48:00,0.7191,0.7191,0.71905,0.7191,85600000.0
2007-12-13 07:49:00,0.7191,0.7191,0.71905,0.7191,66400000.0
2007-12-13 07:50:00,0.7191,0.7191,0.71905,0.7191,22400000.0
2007-12-13 07:51:00,0.7191,0.7191,0.7191,0.7191,51200000.0
2007-12-13 07:52:00,0.7191,0.7191,0.71905,0.7191,99200000.0
2007-12-13 07:53:00,0.7191,0.7191,0.71905,0.7191,33600000.0
2007-12-13 07:54:00,0.7191,0.7191,0.71905,0.7191,192000000.0
2007-12-13 07:55:00,0.7191,0.7191,0.71905,0.71905,415400000.0
2007-12-13 07:56:00,0.71905,0.71925,0.71905,0.7192,464900002.0
2007-12-13 07:57:00,0.7192,0.71925,0.71915,0.71925,396099997.0
2007-12-13 07:58:00,0.71925,0.71925,0.7192,0.71925,99200000.0
2007-12-13 07:59:00,0.71925,0.71925,0.7191,0.71915,550000000.0
2007-12-13 08:00:00,0.71915,0.7192,0.71915,0.7192,258400000.0
2007-12-13 08:01:00,0.7192,0.7192,0.71915,0.7192,119999999.0
2007-12-13 08:02:00,0.7192,0.7192,0.71915,0.7192,140000000.0
2007-12-13 08:03:00,0.7192,0.7192,0.71905,0.7191,909999998.0
2007-12-13 08:04:00,0.7191,0.7192,0.7191,0.71915,1414300015.0
2007-12-13 08:05:00,0.71915,0.7192,0.71915,0.7192,250000004.0
2007-12-13 08:06:00,0.7192,0.7192,0.71915,0.71915,40000000.0
2007-12-13 08:07:00,0.71915,0.7192,0.71915,0.7192,144800000.0
2007-12-13 08:08:00,0.7192,0.71925,0.7192,0.71925,60800000.0
2007-12-13 08:09:00,0.71925,0.7193,0.7192,0.7192,192800000.0
2007-12-13 08:10:00,0.7192,0.7192,0.71905,0.71905,633699998.0
2007-12-13 08:11:00,0.71905,0.7192,0.71905,0.7192,679199997.0
2007-12-13 08:12:00,0.7192,0.7193,0.71915,0.7192,548400001.0
2007-12-13 08:13:00,0.71925,0.7193,0.7192,0.7193,777099997.0
2007-12-13 08:14:00,0.7193,0.7193,0.71925,0.71925,60800000.0
2007-12-13 08:15:00,0.71925,0.71935,0.71905,0.71925,894400000.0
2007-12-13 08:16:00,0.71925,0.7193,0.7192,0.71925,1008999999.0
2007-12-13 08:17:00,0.71925,0.7193,0.71925,0.7193,578899996.0
2007-12-13 08:18:00,0.71925,0.7195,0.71925,0.7195,648900000.0
2007-12-13 08:19:00,0.71945,0.7195,0.71935,0.7194,500100002.0
2007-12-13 08:20:00,0.71945,0.71945,0.71935,0.71945,579300010.0
2007-12-13 08:21:00,0.71945,0.7195,0.7193,0.7195,1195400006.0
2007-12-13 08:22:00,0.7195,0.7195,0.7194,0.71945,588300000.0
2007-12-13 08:23:00,0.71945,0.71945,0.71935,0.7194,1282899990.0
2007-12-13 08:24:00,0.7194,0.7195,0.7194,0.71945,478100000.0
2007-12-13 08:25:00,0.7195,0.71955,0.71945,0.7195,794000009.0
2007-12-13 08:26:00,0.71955,0.71965,0.7195,0.71965,225300001.0
2007-12-13 08:27:00,0.71965,0.7197,0.71965,0.7197,196800000.0
2007-12-13 08:28:00,0.7197,0.7198,0.71965,0.71975,1057499997.0
2007-12-13 08:29:00,0.7197,0.71975,0.7195,0.7195,982899987.0
2007-12-13 08:30:00,0.71955,0.7196,0.7195,0.7196,426399998.0
2007-12-13 08:31:00,0.7196,0.7196,0.71955,0.7196,510499991.0
2007-12-13 08:32:00,0.7196,0.7198,0.7196,0.7198,1089699993.0
2007-12-13 08:33:00,0.71975,0.71975,0.7196,0.71965,1351899991.0
2007-12-13 08:34:00,0.71965,0.71975,0.71965,0.7197,528400000.0
2007-12-13 08:35:00,0.7197,0.71975,0.7196,0.7197,867399992.0
2007-12-13 08:36:00,0.7197,0.7198,0.7196,0.71965,1229300003.0
2007-12-13 08:37:00,0.71965,0.7197,0.7196,0.71965,488200010.0
2007-12-13 08:38:00,0.7196,0.7198,0.7196,0.7198,947999997.0
2007-12-13 08:39:00,0.7198,0.7199,0.7198,0.71985,814099995.0
2007-12-13 08:40:00,0.71985,0.7199,0.7198,0.7199,589299999.0
2007-12-13 08:41:00,0.71985,0.7199,0.7197,0.7198,1470899994.0
2007-12-13 08:42:00,0.7198,0.71995,0.7198,0.71985,1304199994.0
2007-12-13 08:43:00,0.7199,0.7199,0.71975,0.7198,761400026.0
2007-12-13 08:44:00,0.7198,0.7199,0.7198,0.7199,425300004.0
2007-12-13 08:45:00,0.7199,0.72,0.7199,0.72,123600000.0
2007-12-13 08:46:00,0.7199,0.72,0.71985,0.72,541700003.0
2007-12-13 08:47:00,0.71995,0.72015,0.71995,0.72,478000000.0
2007-12-13 08:48:00,0.72,0.72005,0.71995,0.72,451099998.0
2007-12-13 08:49:00,0.72,0.72005,0.71995,0.72,1183400006.0
2007-12-13 08:50:00,0.71995,0.7201,0.7199,0.72,1026300004.0
2007-12-13 08:51:00,0.72,0.72,0.72,0.72,1038400003.0
2007-12-13 08:52:00,0.72,0.72005,0.71995,0.72,398900004.0
2007-12-13 08:53:00,0.72,0.7202,0.72,0.72015,632200000.0
2007-12-13 08:54:00,0.72015,0.7203,0.7201,0.7203,724000000.0
2007-12-13 08:55:00,0.7203,0.7203,0.72015,0.72015,570900007.0
2007-12-13 08:56:00,0.72015,0.7202,0.7201,0.7202,1009899995.0
2007-12-13 08:57:00,0.7202,0.72035,0.7201,0.72025,516800000.0
2007-12-13 08:58:00,0.72025,0.7203,0.7202,0.7203,644800000.0
2007-12-13 08:59:00,0.7203,0.72055,0.7203,0.7204,1383399996.0
2007-12-13 09:00:00,0.7204,0.7205,0.7204,0.7205,1312800009.0
2007-12-13 09:01:00,0.7205,0.7206,0.7202,0.7203,1452300001.0
2007-12-13 09:02:00,0.7204,0.72065,0.7204,0.72065,1452300001.0
2007-12-13 09:03:00,0.72065,0.7207,0.7205,0.7205,1325499995.0
2007-12-13 09:04:00,0.7205,0.7207,0.72045,0.7206,1001200003.0
2007-12-13 09:05:00,0.7206,0.7207,0.72045,0.72055,1358199999.0
2007-12-13 09:06:00,0.7205,0.72055,0.7203,0.7204,1758900001.0
2007-12-13 09:07:00,0.72035,0.72045,0.7203,0.7204,666800000.0
2007-12-13 09:08:00,0.7204,0.7205,0.72035,0.7204,810900013.0
2007-12-13 09:09:00,0.7204,0.7204,0.7201,0.72025,1054199997.0
2007-12-13 09:10:00,0.7203,0.7204,0.72025,0.7204,864700000.0
2007-12-13 09:11:00,0.7204,0.7204,0.7203,0.72035,1422800002.0
2007-12-13 09:12:00,0.7204,0.7204,0.72025,0.72025,909099999.0
2007-12-13 09:13:00,0.7203,0.7204,0.72025,0.7203,1661499991.0
2007-12-13 09:14:00,0.7203,0.72035,0.7203,0.7203,355599998.0
2007-12-13 09:15:00,0.7203,0.72045,0.7202,0.72025,1305799999.0
2007-12-13 09:16:00,0.72025,0.7203,0.72025,0.7203,424999997.0
2007-12-13 09:17:00,0.7203,0.7203,0.72025,0.72025,551999987.0
2007-12-13 09:18:00,0.72025,0.7203,0.72015,0.7202,728299988.0
2007-12-13 09:19:00,0.7202,0.72025,0.72015,0.7202,960000002.0
2007-12-13 09:20:00,0.7202,0.72045,0.7202,0.72025,1306199996.0
2007-12-13 09:21:00,0.72025,0.72035,0.7202,0.72035,628099999.0
2007-12-13 09:22:00,0.72035,0.7205,0.7202,0.72045,1499899985.0
2007-12-13 09:23:00,0.72045,0.7205,0.72035,0.72035,1329200016.0
2007-12-13 09:24:00,0.7204,0.7204,0.72025,0.72035,504299997.0
2007-12-13 09:25:00,0.72035,0.7204,0.7203,0.72035,621800008.0
2007-12-13 09:26:00,0.72035,0.7204,0.7203,0.72035,495000003.0
2007-12-13 09:27:00,0.7203,0.72035,0.7203,0.72035,317200000.0
2007-12-13 09:28:00,0.7203,0.7204,0.72025,0.7203,1237500001.0
2007-12-13 09:29:00,0.7203,0.72035,0.7202,0.7203,922800002.0
2007-12-13 09:30:00,0.7203,0.72035,0.7202,0.7203,721399996.0
2007-12-13 09:31:00,0.7203,0.7203,0.7202,0.72025,509400001.0
2007-12-13 09:32:00,0.7203,0.7203,0.7202,0.72025,332199998.0
2007-12-13 09:33:00,0.7202,0.7205,0.7202,0.7205,938399991.0
2007-12-13 09:34:00,0.7205,0.7205,0.72045,0.72045,418999999.0
2007-12-13 09:35:00,0.72,0.7201,0.72,0.72,1287399995.0
2007-12-13 09:36:00,0.7201,0.7201,0.72,0.72,1287399995.0
2007-12-13 09:37:00,0.72075,0.7208,0.7207,0.7208,1287399995.0
2007-12-13 09:38:00,0.7208,0.7208,0.7207,0.7207,1478300006.0
2007-12-13 09:39:00,0.72,0.7202,0.72,0.7202,1108799972.0
2007-12-13 09:40:00,0.7206,0.7206,0.7206,0.7206,1108799972.0
2007-12-13 09:41:00,0.7202,0.7203,0.7202,0.7203,1299200024.0
2007-12-13 09:42:00,0.7202,0.7203,0.7202,0.7203,1299200024.0
2007-12-13 09:44:00,0.7207,0.7207,0.7206,0.7206,1299200024.0
2007-12-13 09:45:00,0.7205,0.7206,0.7205,0.7206,1233199983.0
2007-12-13 09:46:00,0.7206,0.7206,0.72055,0.72055,1233199983.0
2007-12-13 09:47:00,0.7206,0.7206,0.72055,0.72055,1444000004.0
2007-12-13 09:48:00,0.7206,0.7208,0.7206,0.7207,1201099998.0
2007-12-13 09:49:00,0.7208,0.72085,0.72075,0.7208,1104200000.0
2007-12-13 09:50:00,0.7208,0.7208,0.7206,0.7206,1550700007.0
2007-12-13 09:51:00,0.7206,0.7207,0.7206,0.7207,552799997.0
2007-12-13 09:52:00,0.7207,0.72075,0.7206,0.7207,859200006.0
2007-12-13 09:53:00,0.7207,0.7207,0.72055,0.7207,767000003.0
2007-12-13 09:54:00,0.7207,0.72075,0.72045,0.7205,801900001.0
2007-12-13 09:55:00,0.7205,0.7209,0.72045,0.7209,1689100001.0
2007-12-13 09:56:00,0.7209,0.7209,0.7207,0.72075,1713200011.0
2007-12-13 09:57:00,0.72075,0.72085,0.72055,0.7207,1934599986.0
2007-12-13 09:58:00,0.7207,0.7207,0.72055,0.7206,423900000.0
2007-12-13 09:59:00,0.7206,0.7207,0.7206,0.7207,1008000000.0
2007-12-13 10:00:00,0.72065,0.7207,0.72055,0.7206,1204300016.0
2007-12-13 10:02:00,0.7202,0.7202,0.7201,0.7201,1883099988.0
2007-12-13 10:03:00,0.7203,0.7204,0.7202,0.72035,1883099988.0
2007-12-13 10:04:00,0.72035,0.7204,0.71995,0.7201,1671799982.0
2007-12-13 10:05:00,0.7197,0.7198,0.7197,0.7197,1223100000.0
2007-12-13 10:06:00,0.7198,0.7198,0.7197,0.7198,1223100000.0
2007-12-13 10:07:00,0.7201,0.7202,0.7201,0.7202,1223100000.0
2007-12-13 10:08:00,0.7202,0.7203,0.72015,0.72025,1585199978.0
2007-12-13 10:09:00,0.72025,0.7203,0.72015,0.7202,1933999982.0
2007-12-13 10:10:00,0.7202,0.72045,0.7202,0.7203,1804800006.0
2007-12-13 10:11:00,0.7202,0.7203,0.7202,0.7203,1817999993.0
2007-12-13 10:12:00,0.72025,0.7204,0.72025,0.7203,1817999993.0
2007-12-13 10:13:00,0.7203,0.72035,0.7202,0.72025,869200000.0
2007-12-13 10:14:00,0.72025,0.7204,0.72025,0.72035,1325799988.0
2007-12-13 10:15:00,0.72035,0.72045,0.7203,0.7204,1344100000.0
2007-12-13 10:16:00,0.7203,0.7203,0.7203,0.7203,1717399994.0
2007-12-13 10:17:00,0.72025,0.72045,0.7202,0.7204,1717399994.0
2007-12-13 10:18:00,0.7203,0.7204,0.7201,0.7201,620000000.0
2007-12-13 10:19:00,0.72,0.7203,0.7199,0.7202,620000000.0
2007-12-13 10:20:00,0.72005,0.72015,0.72005,0.72015,620000000.0
2007-12-13 10:21:00,0.7203,0.7203,0.7202,0.7202,1515200002.0
2007-12-13 10:22:00,0.72035,0.7207,0.72035,0.72065,1515200002.0
2007-12-13 10:23:00,0.72065,0.7208,0.72065,0.72075,997599998.0
2007-12-13 10:24:00,0.72075,0.72075,0.72055,0.72065,1000699998.0
2007-12-13 10:25:00,0.7207,0.7209,0.7207,0.72085,640000000.0
2007-12-13 10:26:00,0.72085,0.72085,0.72065,0.7207,1808599992.0
2007-12-13 10:27:00,0.72065,0.72075,0.72055,0.7207,1413200006.0
2007-12-13 10:28:00,0.7207,0.72075,0.7206,0.7207,1108799994.0
2007-12-13 10:29:00,0.7207,0.7208,0.7206,0.7206,1074199995.0
2007-12-13 10:30:00,0.7206,0.72065,0.7205,0.7206,1084000005.0
2007-12-13 10:32:00,0.72055,0.7206,0.72045,0.72045,784600003.0
2007-12-13 10:33:00,0.72045,0.72045,0.72,0.72025,1093599998.0
2007-12-13 10:34:00,0.72025,0.72025,0.7201,0.72015,1080800003.0
2007-12-13 10:35:00,0.72015,0.7202,0.7201,0.7201,1070000000.0
2007-12-13 10:36:00,0.7201,0.72015,0.72005,0.7201,1009700001.0
2007-12-13 10:38:00,0.7195,0.7196,0.7195,0.7196,1326000009.0
2007-12-13 10:39:00,0.71995,0.7203,0.71995,0.7202,1326000009.0
2007-12-13 10:40:00,0.7202,0.72045,0.72015,0.7204,844200002.0
2007-12-13 10:41:00,0.7204,0.7204,0.7203,0.7204,773600000.0
2007-12-13 10:42:00,0.7204,0.7204,0.7203,0.7204,365600000.0
2007-12-13 10:43:00,0.7204,0.7204,0.7203,0.7204,505300001.0
2007-12-13 10:44:00,0.7204,0.72055,0.72035,0.72055,1606999993.0
2007-12-13 10:45:00,0.7205,0.72065,0.7205,0.7206,814900000.0
2007-12-13 10:46:00,0.7206,0.72065,0.72025,0.7204,1472699998.0
2007-12-13 10:47:00,0.7204,0.7204,0.72035,0.72035,461199998.0
2007-12-13 10:48:00,0.72035,0.7204,0.7203,0.72035,687699995.0
2007-12-13 10:49:00,0.72035,0.7204,0.72035,0.72035,485100000.0
2007-12-13 10:50:00,0.7203,0.7204,0.72025,0.7204,1289699996.0
2007-12-13 10:51:00,0.7204,0.7206,0.7204,0.72045,864399992.0
2007-12-13 10:52:00,0.72045,0.72055,0.72045,0.7205,698099989.0
2007-12-13 10:53:00,0.72055,0.7206,0.7204,0.7205,631700001.0
2007-12-13 10:54:00,0.72045,0.7206,0.7204,0.7206,1420400003.0
2007-12-13 10:55:00,0.7206,0.7206,0.7205,0.72055,561600000.0
2007-12-13 10:56:00,0.72055,0.72055,0.72045,0.7205,719200000.0
2007-12-13 10:57:00,0.7205,0.7205,0.7204,0.72045,665800000.0
2007-12-13 10:58:00,0.72045,0.7205,0.7204,0.7204,863299992.0
2007-12-13 10:59:00,0.7204,0.7205,0.72025,0.7203,1172399996.0
2007-12-13 11:00:00,0.7203,0.72045,0.72025,0.7204,1744900008.0
2007-12-13 11:01:00,0.72045,0.72045,0.7203,0.72035,833799996.0
2007-12-13 11:02:00,0.7196,0.7196,0.7195,0.7195,1775300005.0
2007-12-13 11:03:00,0.7202,0.7202,0.72005,0.7201,1775300005.0
2007-12-13 11:04:00,0.7201,0.7201,0.7199,0.7199,1095200000.0
2007-12-13 11:05:00,0.7199,0.7199,0.71975,0.71975,994800007.0
2007-12-13 11:06:00,0.71975,0.71985,0.71975,0.71985,1720300003.0
2007-12-13 11:07:00,0.7198,0.7199,0.7198,0.71985,939599993.0
2007-12-13 11:08:00,0.7192,0.7194,0.7192,0.7193,1356499986.0
2007-12-13 11:09:00,0.7199,0.72,0.7199,0.72,1356499986.0
2007-12-13 11:10:00,0.72,0.7203,0.72,0.7202,977500005.0
2007-12-13 11:11:00,0.7202,0.72035,0.72015,0.72035,1134599992.0
2007-12-13 11:12:00,0.72035,0.72035,0.7202,0.72025,1283900010.0
2007-12-13 11:13:00,0.72025,0.7203,0.72025,0.7203,868000003.0
2007-12-13 11:14:00,0.72025,0.7203,0.7202,0.7203,871099993.0
2007-12-13 11:15:00,0.7203,0.72035,0.72025,0.72025,863500000.0
2007-12-13 11:16:00,0.7203,0.7204,0.72025,0.7203,1488000012.0
2007-12-13 11:17:00,0.72035,0.72045,0.7203,0.7204,1105500001.0
2007-12-13 11:18:00,0.72045,0.7205,0.72015,0.72015,1659300002.0
2007-12-13 11:19:00,0.72015,0.72035,0.72,0.7203,1148499997.0
2007-12-13 11:20:00,0.7203,0.72035,0.72025,0.72025,843900006.0
2007-12-13 11:21:00,0.72025,0.7203,0.72015,0.72015,1271299997.0
2007-12-13 11:22:00,0.72015,0.72025,0.72015,0.72015,1429500019.0
2007-12-13 11:23:00,0.7202,0.72025,0.7201,0.72025,900499993.0
2007-12-13 11:24:00,0.72025,0.72035,0.7202,0.72025,1465200034.0
2007-12-13 11:25:00,0.7202,0.72055,0.7202,0.72035,2135100028.0
2007-12-13 11:26:00,0.72035,0.72035,0.72035,0.72035,507200000.0
2007-12-13 11:27:00,0.72035,0.72035,0.72025,0.72025,1145899977.0
2007-12-13 11:28:00,0.72025,0.72035,0.7201,0.7201,1277800011.0
2007-12-13 11:29:00,0.72015,0.72025,0.71995,0.72005,1255600002.0
2007-12-13 11:30:00,0.72,0.72005,0.7199,0.71995,594600000.0
2007-12-13 11:31:00,0.72,0.72,0.7199,0.72,569300000.0
2007-12-13 11:32:00,0.72,0.72,0.7198,0.7199,1199900001.0
2007-12-13 11:33:00,0.7199,0.7199,0.71945,0.7196,1585100000.0
2007-12-13 11:34:00,0.7196,0.72,0.71955,0.7197,1847600000.0
2007-12-13 11:35:00,0.71965,0.71975,0.71965,0.7197,1468700006.0
2007-12-13 11:36:00,0.7197,0.7198,0.7196,0.7197,1111199998.0
2007-12-13 11:37:00,0.7197,0.7197,0.7196,0.7197,1410999998.0
2007-12-13 11:38:00,0.71965,0.7197,0.71955,0.7197,1228000000.0
2007-12-13 11:39:00,0.7197,0.7198,0.7196,0.7197,1810300005.0
2007-12-13 11:40:00,0.7197,0.7198,0.71965,0.7197,1204399991.0
2007-12-13 11:41:00,0.7197,0.7197,0.7196,0.7197,879300007.0
2007-12-13 11:42:00,0.7197,0.7198,0.7197,0.7198,292000001.0
2007-12-13 11:43:00,0.7198,0.7199,0.7197,0.7198,935499996.0
2007-12-13 11:44:00,0.7198,0.71985,0.71975,0.7198,792000000.0
2007-12-13 11:45:00,0.7198,0.7199,0.71955,0.7197,1067200001.0
2007-12-13 11:46:00,0.71965,0.7198,0.71965,0.7197,1381499991.0
2007-12-13 11:47:00,0.7197,0.7197,0.71965,0.7197,586800004.0
2007-12-13 11:48:00,0.71965,0.7197,0.7196,0.7196,813100008.0
2007-12-13 11:49:00,0.7196,0.7197,0.71935,0.71935,1408399984.0
2007-12-13 11:50:00,0.71935,0.7194,0.71925,0.71935,1133000001.0
2007-12-13 11:51:00,0.71935,0.71935,0.71925,0.7193,1095200000.0
2007-12-13 11:52:00,0.7193,0.7194,0.71925,0.7194,1055199997.0
2007-12-13 11:53:00,0.7194,0.71945,0.71935,0.7194,836399999.0
2007-12-13 11:54:00,0.7194,0.71945,0.71935,0.71945,933699994.0
2007-12-13 11:55:00,0.71945,0.7195,0.7194,0.71945,499999996.0
2007-12-13 11:56:00,0.71945,0.71955,0.71945,0.71955,650799991.0
2007-12-13 11:57:00,0.71955,0.71955,0.7195,0.7195,976300000.0
2007-12-13 11:58:00,0.7195,0.71965,0.71945,0.7196,909599988.0
2007-12-13 11:59:00,0.7196,0.71965,0.71955,0.71965,996000000.0
2007-12-13 12:00:00,0.71965,0.71965,0.7195,0.7195,1903000006.0
2007-12-13 12:01:00,0.71955,0.71955,0.71945,0.7195,1430599994.0
2007-12-13 12:02:00,0.7195,0.7196,0.7195,0.7196,1073999995.0
2007-12-13 12:03:00,0.7196,0.7196,0.7196,0.7196,461600000.0
2007-12-13 12:04:00,0.7196,0.71965,0.7196,0.7196,448000000.0
2007-12-13 12:05:00,0.7196,0.71965,0.71955,0.71955,889199988.0
2007-12-13 12:06:00,0.71955,0.71955,0.7194,0.7195,936499999.0
2007-12-13 12:07:00,0.7195,0.7195,0.71935,0.7194,491600000.0
2007-12-13 12:08:00,0.7194,0.7194,0.71925,0.71935,742999991.0
2007-12-13 12:09:00,0.71935,0.7195,0.71925,0.71935,1193700005.0
2007-12-13 12:10:00,0.71935,0.71945,0.7193,0.7194,887099997.0
2007-12-13 12:11:00,0.71935,0.71955,0.71935,0.7195,603599995.0
2007-12-13 12:12:00,0.71955,0.7196,0.7195,0.71955,513699996.0
2007-12-13 12:13:00,0.71955,0.7196,0.7195,0.71955,687099996.0
2007-12-13 12:14:00,0.71955,0.7196,0.7195,0.7196,409600000.0
2007-12-13 12:15:00,0.7196,0.7196,0.71945,0.71955,710399999.0
2007-12-13 12:16:00,0.71955,0.7196,0.71945,0.7195,599500003.0
2007-12-13 12:17:00,0.7195,0.71955,0.7194,0.7195,1260699996.0
2007-12-13 12:18:00,0.71945,0.71955,0.71945,0.7195,703000004.0
2007-12-13 12:19:00,0.71955,0.7196,0.7195,0.71955,411399999.0
2007-12-13 12:20:00,0.71955,0.71955,0.71945,0.71955,878999984.0
2007-12-13 12:21:00,0.7195,0.7196,0.7195,0.71955,615699988.0
2007-12-13 12:22:00,0.7195,0.71955,0.7195,0.7195,316200000.0
2007-12-13 12:23:00,0.7195,0.7196,0.7195,0.71955,630700006.0
2007-12-13 12:24:00,0.71955,0.71955,0.71945,0.7195,925900005.0
2007-12-13 12:25:00,0.71955,0.71965,0.71945,0.7196,1655100033.0
2007-12-13 12:26:00,0.7196,0.7196,0.7195,0.7195,978399992.0
2007-12-13 12:27:00,0.7195,0.71955,0.7195,0.7195,404800000.0
2007-12-13 12:28:00,0.7195,0.7196,0.7195,0.71955,1061399986.0
2007-12-13 12:29:00,0.7196,0.71965,0.71955,0.71965,613099999.0
2007-12-13 12:30:00,0.71965,0.71965,0.71945,0.71955,1125000002.0
2007-12-13 12:31:00,0.7186,0.7188,0.7186,0.7188,865899998.0
2007-12-13 12:32:00,0.71935,0.71945,0.71925,0.7194,865899998.0
2007-12-13 12:33:00,0.7194,0.7195,0.7194,0.7195,324799996.0
2007-12-13 12:34:00,0.7195,0.7195,0.7194,0.71945,705399995.0
2007-12-13 12:35:00,0.71945,0.71945,0.7194,0.7194,522699994.0
2007-12-13 12:36:00,0.7194,0.7195,0.7194,0.71945,1361300011.0
2007-12-13 12:37:00,0.71945,0.7195,0.7193,0.7194,1304100003.0
2007-12-13 12:38:00,0.7194,0.71945,0.7194,0.71945,415900000.0
2007-12-13 12:39:00,0.71945,0.71945,0.71935,0.71945,810200010.0
2007-12-13 12:40:00,0.71945,0.71945,0.71935,0.7194,559800003.0
2007-12-13 12:41:00,0.71935,0.71945,0.7193,0.7194,1647300013.0
2007-12-13 12:42:00,0.7194,0.7195,0.7193,0.7195,926399998.0
2007-12-13 12:43:00,0.7195,0.7195,0.71935,0.7194,2120299971.0
2007-12-13 12:44:00,0.7194,0.7194,0.7193,0.7193,580400000.0
2007-12-13 12:45:00,0.7193,0.7193,0.71905,0.71915,1720700001.0
2007-12-13 12:47:00,0.71905,0.7192,0.71905,0.71915,1893699992.0
2007-12-13 12:48:00,0.71915,0.7193,0.7191,0.7191,1817399998.0
2007-12-13 12:49:00,0.7187,0.7188,0.7187,0.7187,1417200016.0
2007-12-13 12:50:00,0.7193,0.7194,0.71925,0.71925,1417200016.0
2007-12-13 12:51:00,0.71925,0.71935,0.7191,0.71915,1284100020.0
2007-12-13 12:52:00,0.71915,0.71925,0.7191,0.7192,1350899995.0
2007-12-13 12:53:00,0.71915,0.71935,0.71915,0.7192,784599999.0
2007-12-13 12:54:00,0.7192,0.7192,0.71915,0.71915,473900000.0
2007-12-13 12:55:00,0.71915,0.7193,0.71905,0.71925,919300000.0
2007-12-13 12:56:00,0.71925,0.7193,0.71915,0.71915,1200000008.0
2007-12-13 12:57:00,0.71915,0.7192,0.7191,0.71915,1472699996.0
2007-12-13 12:58:00,0.71915,0.71925,0.71905,0.7192,1350400003.0
2007-12-13 12:59:00,0.7192,0.71925,0.7191,0.71915,721300000.0
2007-12-13 13:00:00,0.71905,0.71935,0.71905,0.7193,1657700002.0
2007-12-13 13:01:00,0.7193,0.7193,0.7192,0.71925,646299996.0
2007-12-13 13:02:00,0.71925,0.71925,0.7189,0.71895,1912600009.0
2007-12-13 13:03:00,0.7184,0.7186,0.7184,0.7185,1358399994.0
2007-12-13 13:04:00,0.7193,0.71935,0.7192,0.7193,1358399994.0
2007-12-13 13:05:00,0.7193,0.7193,0.71915,0.71915,1229799995.0
2007-12-13 13:06:00,0.71915,0.7192,0.7189,0.719,1118899995.0
2007-12-13 13:07:00,0.719,0.71905,0.7189,0.71905,1705700042.0
2007-12-13 13:08:00,0.71905,0.7193,0.71895,0.71915,1048000000.0
2007-12-13 13:09:00,0.71915,0.7192,0.71905,0.71915,1298399991.0
2007-12-13 13:10:00,0.71915,0.71915,0.719,0.71905,1207199997.0
2007-12-13 13:11:00,0.71905,0.71905,0.71895,0.71895,928399999.0
2007-12-13 13:12:00,0.7189,0.719,0.7189,0.719,926699989.0
2007-12-13 13:13:00,0.719,0.719,0.7189,0.71895,395200000.0
2007-12-13 13:14:00,0.71895,0.71905,0.71885,0.71905,965600000.0
2007-12-13 13:15:00,0.71905,0.71905,0.71895,0.719,1095800005.0
2007-12-13 13:16:00,0.719,0.719,0.71885,0.7189,1362399976.0
2007-12-13 13:17:00,0.7189,0.7189,0.71845,0.71855,1538599989.0
2007-12-13 13:18:00,0.71855,0.71855,0.7184,0.7184,1146099996.0
2007-12-13 13:19:00,0.7181,0.7181,0.7179,0.7181,1677100013.0
2007-12-13 13:20:00,0.71845,0.7185,0.7184,0.71845,1677100013.0
2007-12-13 13:21:00,0.71845,0.7186,0.7184,0.7185,848999997.0
2007-12-13 13:22:00,0.7185,0.7185,0.7184,0.7185,1457000015.0
2007-12-13 13:23:00,0.7185,0.71855,0.71845,0.7185,568400001.0
2007-12-13 13:24:00,0.7185,0.7185,0.71835,0.7184,988200000.0
2007-12-13 13:25:00,0.71835,0.7184,0.71815,0.7183,1251300002.0
2007-12-13 13:26:00,0.7183,0.7183,0.71825,0.7183,563200000.0
2007-12-13 13:27:00,0.7183,0.71835,0.7183,0.7183,574800000.0
2007-12-13 13:28:00,0.71835,0.7184,0.7183,0.71835,654699998.0
2007-12-13 13:29:00,0.71835,0.7186,0.7183,0.7186,1371699999.0
2007-12-13 13:30:00,0.7185,0.7185,0.7183,0.7185,1703500012.0
2007-12-13 13:31:00,0.7188,0.7189,0.7187,0.71885,1703500012.0
2007-12-13 13:32:00,0.7188,0.7189,0.7188,0.7189,823599991.0
2007-12-13 13:33:00,0.7189,0.71895,0.71885,0.7189,569100005.0
2007-12-13 13:34:00,0.7189,0.719,0.71885,0.71895,1061299991.0
2007-12-13 13:35:00,0.71895,0.7192,0.71885,0.7191,1743199996.0
2007-12-13 13:36:00,0.7191,0.71915,0.719,0.71905,1454599996.0
2007-12-13 13:37:00,0.71905,0.71905,0.719,0.71905,446899995.0
2007-12-13 13:38:00,0.71905,0.71905,0.719,0.71905,766699996.0
2007-12-13 13:39:00,0.71905,0.7191,0.71905,0.7191,599999993.0
2007-12-13 13:40:00,0.7191,0.7191,0.71895,0.719,1132499984.0
2007-12-13 13:41:00,0.719,0.719,0.7189,0.7189,572300005.0
2007-12-13 13:42:00,0.7189,0.719,0.7189,0.71895,1039500001.0
2007-12-13 13:43:00,0.71895,0.71895,0.7189,0.71895,817600000.0
2007-12-13 13:44:00,0.71895,0.71895,0.7189,0.71895,415600000.0
2007-12-13 13:45:00,0.71895,0.71895,0.7189,0.71895,312300000.0
2007-12-13 13:46:00,0.71895,0.719,0.71895,0.719,748800003.0
2007-12-13 13:47:00,0.719,0.719,0.7189,0.7189,877599996.0
2007-12-13 13:48:00,0.71895,0.71895,0.71885,0.7189,491300001.0
2007-12-13 13:49:00,0.7189,0.7189,0.71875,0.71875,1462700020.0
2007-12-13 13:50:00,0.71875,0.71885,0.71875,0.71885,1126100017.0
2007-12-13 13:51:00,0.71885,0.7189,0.7188,0.7189,639000011.0
2007-12-13 13:52:00,0.7189,0.7189,0.7189,0.7189,428800000.0
2007-12-13 13:53:00,0.7189,0.7189,0.71875,0.71885,1096400000.0
2007-12-13 13:54:00,0.71885,0.71885,0.71875,0.71875,893799996.0
2007-12-13 13:55:00,0.7188,0.7188,0.71875,0.7188,1615000007.0
2007-12-13 13:56:00,0.7188,0.7189,0.71875,0.71885,540900001.0
2007-12-13 13:57:00,0.71885,0.719,0.7188,0.719,1444300002.0
2007-12-13 13:58:00,0.719,0.719,0.71885,0.7189,906500005.0
2007-12-13 13:59:00,0.7189,0.719,0.7188,0.7188,1132800000.0
2007-12-13 14:00:00,0.7188,0.71885,0.71865,0.7187,752000002.0
2007-12-13 14:01:00,0.7187,0.7187,0.71865,0.71865,896600002.0
2007-12-13 14:02:00,0.71865,0.71865,0.7185,0.71855,1204399999.0
2007-12-13 14:04:00,0.71855,0.7186,0.71845,0.7185,1875699981.0
2007-12-13 14:05:00,0.7185,0.71855,0.7185,0.7185,1159400003.0
2007-12-13 14:06:00,0.71845,0.7186,0.71845,0.71855,1589400011.0
2007-12-13 14:07:00,0.71855,0.71855,0.71845,0.71845,556000000.0
2007-12-13 14:08:00,0.71845,0.7185,0.71825,0.7184,1541499990.0
2007-12-13 14:09:00,0.71835,0.71845,0.7183,0.7183,1441975991.0
2007-12-13 14:10:00,0.7183,0.71845,0.71825,0.7183,1222349996.0
2007-12-13 14:11:00,0.7183,0.7183,0.71815,0.7182,1245200001.0
2007-12-13 14:12:00,0.7182,0.71825,0.7182,0.71825,328900002.0
2007-12-13 14:13:00,0.71825,0.7183,0.7182,0.71825,487999999.0
2007-12-13 14:14:00,0.71825,0.71835,0.71825,0.71825,891200000.0
2007-12-13 14:15:00,0.71825,0.71835,0.7182,0.71825,1616100020.0
2007-12-13 14:16:00,0.71825,0.7183,0.7181,0.7182,1600699998.0
2007-12-13 14:19:00,0.7193,0.7193,0.7192,0.7193,1428400005.0
2007-12-13 14:20:00,0.71805,0.71815,0.718,0.71815,1428400005.0
2007-12-13 14:21:00,0.71815,0.7182,0.7178,0.71785,1208399995.0
2007-12-13 14:22:00,0.71785,0.7182,0.71785,0.71815,1812999994.0
2007-12-13 14:23:00,0.71815,0.71835,0.71805,0.7183,1704800013.0
2007-12-13 14:24:00,0.7183,0.7184,0.71825,0.7184,1426499977.0
2007-12-13 14:25:00,0.7184,0.7185,0.7183,0.71845,1325800002.0
2007-12-13 14:27:00,0.71835,0.71855,0.71835,0.7184,2050700005.0
2007-12-13 14:28:00,0.7193,0.7193,0.7193,0.7193,977500008.0
2007-12-13 14:29:00,0.7184,0.7185,0.71835,0.7185,977500008.0
2007-12-13 14:30:00,0.7185,0.71855,0.71835,0.7185,2099400017.0
2007-12-13 14:31:00,0.7194,0.7195,0.7194,0.7195,1635799991.0
2007-12-13 14:32:00,0.7187,0.71885,0.7187,0.71875,1635799991.0
2007-12-13 14:33:00,0.7188,0.719,0.71875,0.719,1204700001.0
2007-12-13 14:34:00,0.719,0.719,0.71885,0.719,790399997.0
2007-12-13 14:35:00,0.719,0.71935,0.719,0.71905,1365299998.0
2007-12-13 14:36:00,0.71905,0.71945,0.71895,0.71925,1882699988.0
2007-12-13 14:37:00,0.7193,0.7193,0.71905,0.71905,1681299995.0
2007-12-13 14:38:00,0.7191,0.7191,0.719,0.719,1404200002.0
2007-12-13 14:39:00,0.719,0.7191,0.71895,0.7191,816800000.0
2007-12-13 14:40:00,0.7191,0.7191,0.7191,0.7191,188000000.0
2007-12-13 14:41:00,0.7191,0.7191,0.71905,0.71905,587899999.0
2007-12-13 14:42:00,0.71905,0.7191,0.71905,0.7191,842400003.0
2007-12-13 14:43:00,0.7191,0.71915,0.71905,0.71905,1024600005.0
2007-12-13 14:44:00,0.7191,0.71915,0.71905,0.71915,791500006.0
2007-12-13 14:45:00,0.71915,0.7192,0.7191,0.7192,1213500009.0
2007-12-13 14:46:00,0.7192,0.7192,0.7191,0.71915,925699997.0
2007-12-13 14:47:00,0.71915,0.7192,0.7191,0.7192,957600007.0
2007-12-13 14:48:00,0.7192,0.71925,0.7192,0.71925,358200000.0
2007-12-13 14:49:00,0.71925,0.71935,0.7192,0.7193,942500008.0
2007-12-13 14:50:00,0.7193,0.71945,0.71925,0.71925,1289899999.0
2007-12-13 14:51:00,0.71925,0.71935,0.7192,0.71935,1154799997.0
2007-12-13 14:52:00,0.71935,0.71935,0.71925,0.7193,373800007.0
2007-12-13 14:53:00,0.7193,0.7193,0.7192,0.71925,932499997.0
2007-12-13 14:54:00,0.71925,0.7193,0.7191,0.71915,516550000.0
2007-12-13 14:55:00,0.71915,0.7192,0.71905,0.71905,335200004.0
2007-12-13 14:56:00,0.71905,0.7191,0.71895,0.71905,642499996.0
2007-12-13 14:57:00,0.71905,0.71905,0.71895,0.71895,1401700009.0
2007-12-13 14:58:00,0.719,0.71905,0.71895,0.719,1730999978.0
2007-12-13 14:59:00,0.7193,0.7193,0.7192,0.7192,926599997.0
2007-12-13 15:00:00,0.71895,0.71905,0.7189,0.719,926599997.0
2007-12-13 15:01:00,0.719,0.71905,0.719,0.719,499999996.0
2007-12-13 15:02:00,0.719,0.7191,0.71895,0.71905,817599983.0
2007-12-13 15:03:00,0.71905,0.7191,0.719,0.7191,667900002.0
2007-12-13 15:04:00,0.7191,0.71915,0.71905,0.7191,1162400017.0
2007-12-13 15:05:00,0.7191,0.7191,0.71905,0.7191,247200001.0
2007-12-13 15:06:00,0.7191,0.7192,0.7191,0.7192,1114099990.0
2007-12-13 15:07:00,0.7192,0.71925,0.71915,0.71925,819200003.0
2007-12-13 15:08:00,0.71925,0.71925,0.71915,0.71915,1162000001.0
2007-12-13 15:09:00,0.71915,0.7193,0.7191,0.7192,1191800013.0
2007-12-13 15:10:00,0.7192,0.71935,0.7192,0.71935,608899992.0
2007-12-13 15:11:00,0.7193,0.7193,0.7192,0.7193,1713499983.0
2007-12-13 15:12:00,0.7193,0.7193,0.71925,0.7193,477600001.0
2007-12-13 15:13:00,0.7193,0.71935,0.71925,0.71925,481900001.0
2007-12-13 15:14:00,0.71925,0.7193,0.71925,0.7193,649600001.0
2007-12-13 15:15:00,0.71925,0.71935,0.71925,0.7193,613600000.0
2007-12-13 15:16:00,0.7193,0.71935,0.71925,0.7193,1004699998.0
2007-12-13 15:17:00,0.7193,0.7193,0.7192,0.71925,804299999.0
2007-12-13 15:18:00,0.7193,0.7193,0.7192,0.7193,541900001.0
2007-12-13 15:19:00,0.7193,0.71935,0.7192,0.71935,749200000.0
2007-12-13 15:20:00,0.71935,0.7194,0.7193,0.71935,803099999.0
2007-12-13 15:21:00,0.7193,0.7194,0.7193,0.7194,702299994.0
2007-12-13 15:22:00,0.7194,0.7195,0.7194,0.7195,660900000.0
2007-12-13 15:23:00,0.7195,0.7196,0.7195,0.71955,2037099994.0
2007-12-13 15:24:00,0.7196,0.71965,0.7194,0.71945,1353699994.0
2007-12-13 15:25:00,0.7194,0.71955,0.71935,0.7195,1470199996.0
2007-12-13 15:26:00,0.7195,0.7195,0.7194,0.71945,1174400001.0
2007-12-13 15:27:00,0.71945,0.7195,0.7194,0.71945,798900002.0
2007-12-13 15:28:00,0.71945,0.71945,0.7193,0.7194,700100000.0
2007-12-13 15:29:00,0.7194,0.71945,0.71925,0.71935,719300000.0
2007-12-13 15:30:00,0.71935,0.7196,0.7192,0.71955,1043400000.0
2007-12-13 15:31:00,0.71955,0.71965,0.7194,0.71955,1459400000.0
2007-12-13 15:32:00,0.71955,0.71965,0.71925,0.71925,1624100018.0
2007-12-13 15:33:00,0.71925,0.7194,0.7192,0.7192,1189900007.0
2007-12-13 15:34:00,0.7192,0.7193,0.7192,0.71925,1152200000.0
2007-12-13 15:35:00,0.71925,0.7195,0.71925,0.7193,1587799981.0
2007-12-13 15:36:00,0.7186,0.7186,0.7185,0.7185,1656599984.0
2007-12-13 15:37:00,0.7192,0.71935,0.71915,0.7192,1656599984.0
2007-12-13 15:38:00,0.7185,0.7186,0.7185,0.7185,1786499984.0
2007-12-13 15:39:00,0.7192,0.7193,0.7192,0.7192,1786499984.0
2007-12-13 15:40:00,0.7192,0.7192,0.71915,0.7192,1227999999.0
2007-12-13 15:41:00,0.71915,0.71925,0.71895,0.7191,1734299992.0
2007-12-13 15:42:00,0.7185,0.7186,0.7185,0.7185,1929000000.0
2007-12-13 15:43:00,0.7192,0.7192,0.719,0.7191,1929000000.0
2007-12-13 15:44:00,0.7185,0.7185,0.7184,0.7185,1543600014.0
2007-12-13 15:45:00,0.7191,0.71915,0.71905,0.71915,1543600014.0
2007-12-13 15:46:00,0.71915,0.7192,0.71905,0.7191,1436999991.0
2007-12-13 15:47:00,0.71915,0.7193,0.7191,0.7193,1302999997.0
2007-12-13 15:48:00,0.7193,0.71935,0.71925,0.71925,1156899999.0
2007-12-13 15:49:00,0.7193,0.71935,0.7192,0.7193,1834800007.0
2007-12-13 15:50:00,0.7193,0.7193,0.7192,0.7192,1281899992.0
2007-12-13 15:51:00,0.7192,0.71925,0.7192,0.71925,313599999.0
2007-12-13 15:52:00,0.7184,0.7184,0.7184,0.7184,2094500020.0
2007-12-13 15:53:00,0.7185,0.7186,0.7184,0.7185,2094500020.0
2007-12-13 15:54:00,0.7186,0.7186,0.7185,0.7185,2094500020.0
2007-12-13 15:55:00,0.71895,0.71915,0.71885,0.71905,2094500020.0
2007-12-13 15:56:00,0.7186,0.7186,0.7185,0.7185,1955000002.0
2007-12-13 15:57:00,0.7192,0.71925,0.71915,0.7192,1955000002.0
2007-12-13 15:58:00,0.71925,0.71935,0.7192,0.7193,1943699983.0
2007-12-13 15:59:00,0.7184,0.7185,0.7184,0.7184,1876500002.0
2007-12-13 16:00:00,0.7185,0.7185,0.7184,0.7184,1876500002.0
2007-12-13 16:01:00,0.7185,0.7185,0.7184,0.7184,1876500002.0
2007-12-13 16:02:00,0.71935,0.71945,0.71925,0.71925,1876500002.0
2007-12-13 16:03:00,0.71925,0.71945,0.71925,0.71935,1556499980.0
2007-12-13 16:04:00,0.71935,0.7194,0.71925,0.71925,1159999994.0
2007-12-13 16:05:00,0.7186,0.7186,0.7184,0.7185,1693800005.0
2007-12-13 16:06:00,0.7184,0.7185,0.7184,0.7184,1693800005.0
2007-12-13 16:07:00,0.7185,0.7185,0.7184,0.7185,1693800005.0
2007-12-13 16:08:00,0.7184,0.7184,0.7183,0.7184,1693800005.0
2007-12-13 16:09:00,0.7193,0.71935,0.7191,0.7191,1693800005.0
2007-12-13 16:10:00,0.7185,0.7185,0.7184,0.7184,1792699970.0
2007-12-13 16:13:00,0.719,0.71915,0.719,0.71905,1792699970.0
2007-12-13 16:14:00,0.71905,0.71905,0.7188,0.71885,1994299983.0
2007-12-13 16:15:00,0.7189,0.7189,0.71875,0.7188,1626399991.0
2007-12-13 16:16:00,0.7183,0.7184,0.7183,0.7184,377700000.0
2007-12-13 16:17:00,0.7185,0.7185,0.7184,0.7185,377700000.0
2007-12-13 16:18:00,0.7188,0.7188,0.71875,0.71875,377700000.0
2007-12-13 16:19:00,0.7186,0.7186,0.7184,0.7185,467600000.0
2007-12-13 16:20:00,0.7188,0.7188,0.7187,0.71875,467600000.0
2007-12-13 16:21:00,0.71875,0.7188,0.7187,0.7188,1532200032.0
2007-12-13 16:22:00,0.7188,0.7188,0.71865,0.71865,1016600017.0
2007-12-13 16:23:00,0.71865,0.7187,0.71855,0.71865,1421699984.0
2007-12-13 16:24:00,0.71865,0.7187,0.71865,0.71865,656800000.0
2007-12-13 16:25:00,0.71865,0.71865,0.71845,0.71855,1592799993.0
2007-12-13 16:26:00,0.71855,0.7186,0.7185,0.71855,921399995.0
2007-12-13 16:27:00,0.7185,0.71865,0.71845,0.7185,1634099995.0
2007-12-13 16:28:00,0.71845,0.7186,0.71845,0.7186,1317999994.0
2007-12-13 16:29:00,0.7186,0.7186,0.7185,0.7186,400599998.0
2007-12-13 16:30:00,0.7186,0.7186,0.7185,0.71855,1279999994.0
2007-12-13 16:31:00,0.71855,0.71865,0.7185,0.7186,1226900020.0
2007-12-13 16:32:00,0.71865,0.71865,0.7184,0.7185,1600600003.0
2007-12-13 16:33:00,0.71845,0.71855,0.71835,0.71855,1206000000.0
2007-12-13 16:34:00,0.7185,0.71855,0.71845,0.7185,1189799986.0
2007-12-13 16:35:00,0.7185,0.71865,0.7185,0.7186,909699990.0
2007-12-13 16:36:00,0.71855,0.7187,0.71855,0.7186,1208799996.0
2007-12-13 16:37:00,0.7186,0.7187,0.71855,0.71865,1327199997.0
2007-12-13 16:38:00,0.71865,0.7187,0.71855,0.7186,1600000003.0
2007-12-13 16:39:00,0.7186,0.7187,0.71855,0.7186,1718900022.0
2007-12-13 16:40:00,0.7169,0.7169,0.7168,0.7168,2025499972.0
2007-12-13 16:41:00,0.7167,0.7168,0.7167,0.7167,2025499972.0
2007-12-13 16:42:00,0.71865,0.7187,0.7185,0.71855,2025499972.0
2007-12-13 16:43:00,0.7186,0.7186,0.7184,0.7185,2010099977.0
2007-12-13 16:44:00,0.7166,0.7167,0.7166,0.7167,1865599999.0
2007-12-13 16:45:00,0.7186,0.71865,0.7185,0.7185,1865599999.0
2007-12-13 16:46:00,0.7168,0.7168,0.7165,0.7166,1861699988.0
2007-12-13 16:47:00,0.7165,0.7167,0.7165,0.7167,1861699988.0
2007-12-13 16:48:00,0.7186,0.71865,0.71855,0.71855,1861699988.0
2007-12-13 16:49:00,0.7164,0.7165,0.7162,0.7162,1806300004.0
2007-12-13 16:50:00,0.71855,0.71855,0.7184,0.71845,1806300004.0
2007-12-13 16:51:00,0.71845,0.7186,0.71845,0.71855,1768699990.0
2007-12-13 16:52:00,0.71855,0.71855,0.71845,0.71845,1750699994.0
2007-12-13 16:53:00,0.7165,0.7168,0.7165,0.7167,1826599957.0
2007-12-13 16:54:00,0.7186,0.7187,0.7186,0.7186,1826599957.0
2007-12-13 16:55:00,0.7186,0.71865,0.71855,0.7186,947199996.0
2007-12-13 16:56:00,0.7186,0.7186,0.71855,0.71855,1656599991.0
2007-12-13 16:57:00,0.7167,0.7167,0.7166,0.7166,1800300011.0
2007-12-13 16:58:00,0.7167,0.7167,0.7166,0.7167,1800300011.0
2007-12-13 16:59:00,0.71855,0.7186,0.7185,0.7185,1800300011.0
2007-12-13 17:00:00,0.7165,0.7166,0.7165,0.7165,1522200000.0
2007-12-13 17:01:00,0.7166,0.7167,0.7166,0.7167,1522200000.0
2007-12-13 17:02:00,0.7168,0.7168,0.7167,0.7167,1522200000.0
2007-12-13 17:03:00,0.7168,0.7168,0.7168,0.7168,1522200000.0
2007-12-13 17:05:00,0.71865,0.71865,0.7185,0.7186,1522200000.0
2007-12-13 17:06:00,0.7186,0.7186,0.71845,0.7185,1777399997.0
2007-12-13 17:07:00,0.7185,0.71855,0.71845,0.7185,627700004.0
2007-12-13 17:08:00,0.7185,0.71855,0.7184,0.71845,1576400015.0
2007-12-13 17:09:00,0.7184,0.71855,0.7184,0.71855,1806600047.0
2007-12-13 17:10:00,0.7185,0.71855,0.71845,0.7185,1585499980.0
2007-12-13 17:11:00,0.7185,0.7185,0.71845,0.7185,580600000.0
2007-12-13 17:12:00,0.7185,0.7185,0.71845,0.71845,300100000.0
2007-12-13 17:13:00,0.71845,0.71855,0.7184,0.71845,1830400006.0
2007-12-13 17:14:00,0.71845,0.7186,0.71845,0.7186,416000000.0
2007-12-13 17:15:00,0.7186,0.7186,0.71845,0.7185,2044899978.0
2007-12-13 17:16:00,0.7185,0.71855,0.7184,0.7185,1839799986.0
2007-12-13 17:17:00,0.71845,0.71865,0.71845,0.71865,1952000003.0
2007-12-13 17:18:00,0.71865,0.7187,0.71855,0.7186,2041399997.0
2007-12-13 17:19:00,0.71865,0.71865,0.7185,0.71855,1853400013.0
2007-12-13 17:20:00,0.71855,0.7186,0.71845,0.7186,1827199967.0
2007-12-13 17:21:00,0.7186,0.7186,0.7185,0.7185,1117599999.0
2007-12-13 17:22:00,0.71845,0.7185,0.7184,0.71845,583200002.0
2007-12-13 17:23:00,0.71845,0.7185,0.7184,0.7184,1079999995.0
2007-12-13 17:24:00,0.7165,0.7166,0.7164,0.7165,1836299999.0
2007-12-13 17:25:00,0.7164,0.7164,0.7163,0.7163,1836299999.0
2007-12-13 17:26:00,0.7164,0.7164,0.7161,0.7163,1836299999.0
2007-12-13 17:27:00,0.7162,0.7162,0.7161,0.7162,1836299999.0
2007-12-13 17:28:00,0.7161,0.7161,0.7161,0.7161,1836299999.0
2007-12-13 17:29:00,0.716,0.7161,0.716,0.7161,1836299999.0
2007-12-13 17:30:00,0.7171,0.7174,0.71705,0.7173,1836299999.0
2007-12-13 17:32:00,0.7171,0.71735,0.7171,0.71735,1770049989.0
2007-12-13 17:33:00,0.7161,0.7161,0.716,0.716,1332699987.0
2007-12-13 17:34:00,0.7173,0.7174,0.71725,0.71735,1332699987.0
2007-12-13 17:35:00,0.71735,0.7175,0.7173,0.71745,1320000003.0
2007-12-13 17:36:00,0.7161,0.7161,0.716,0.716,1572600011.0
2007-12-13 17:38:00,0.7159,0.716,0.7159,0.7159,1572600011.0
2007-12-13 17:39:00,0.7169,0.7169,0.7168,0.71685,1572600011.0
2007-12-13 17:40:00,0.71685,0.71695,0.71685,0.71685,1898499986.0
2007-12-13 17:41:00,0.71685,0.7169,0.7167,0.7168,1912699997.0
2007-12-13 17:42:00,0.7159,0.716,0.7159,0.716,1403100003.0
2007-12-13 17:43:00,0.7159,0.7159,0.7157,0.7158,1403100003.0
2007-12-13 17:44:00,0.7159,0.7159,0.7159,0.7159,1403100003.0
2007-12-13 17:46:00,0.7158,0.7158,0.7156,0.7157,1403100003.0
2007-12-13 17:47:00,0.7156,0.7157,0.7154,0.7156,1403100003.0
2007-12-13 17:48:00,0.7155,0.7157,0.7155,0.7157,1403100003.0
2007-12-13 17:49:00,0.7158,0.7158,0.7157,0.7157,1403100003.0
2007-12-13 17:50:00,0.7163,0.7164,0.7162,0.71635,1403100003.0
2007-12-13 17:51:00,0.71635,0.7165,0.7163,0.71645,1317399984.0
2007-12-13 17:52:00,0.71645,0.71665,0.71645,0.71665,2042300005.0
2007-12-13 17:53:00,0.7156,0.7156,0.7156,0.7156,1910299991.0
2007-12-13 17:54:00,0.7157,0.7157,0.7154,0.7155,1910299991.0
2007-12-13 17:55:00,0.7154,0.7156,0.7153,0.7156,1910299991.0
2007-12-13 17:56:00,0.7155,0.7155,0.7154,0.7154,1910299991.0
2007-12-13 17:57:00,0.7153,0.7154,0.7153,0.7153,1910299991.0
2007-12-13 17:58:00,0.7168,0.7168,0.71675,0.7168,1910299991.0
2007-12-13 17:59:00,0.7168,0.7168,0.7165,0.7167,1926675021.0
2007-12-13 18:00:00,0.7166,0.7167,0.7166,0.71665,1323300000.0
2007-12-13 18:01:00,0.71665,0.7168,0.7166,0.7168,1782300021.0
2007-12-13 18:02:00,0.7168,0.71685,0.71675,0.7168,1644200000.0
2007-12-13 18:03:00,0.71675,0.7169,0.71675,0.7169,1223000002.0
2007-12-13 18:04:00,0.71685,0.7169,0.7168,0.7168,1733600014.0
2007-12-13 18:05:00,0.715,0.715,0.7149,0.7149,2073399987.0
2007-12-13 18:06:00,0.71675,0.7168,0.71665,0.71675,2073399987.0
2007-12-13 18:07:00,0.71675,0.7168,0.71665,0.7167,1864599982.0
2007-12-13 18:08:00,0.7167,0.71675,0.7166,0.71665,911999998.0
2007-12-13 18:09:00,0.7149,0.7151,0.7149,0.7151,1213099993.0
2007-12-13 18:10:00,0.7166,0.7167,0.7166,0.7166,1213099993.0
2007-12-13 18:11:00,0.7149,0.715,0.7149,0.715,1762999982.0
2007-12-13 18:12:00,0.7149,0.715,0.7149,0.715,1762999982.0
2007-12-13 18:13:00,0.7151,0.7153,0.7151,0.7153,1762999982.0
2007-12-13 18:14:00,0.71655,0.7167,0.7165,0.71665,1762999982.0
2007-12-13 18:15:00,0.71665,0.7167,0.7166,0.7167,537449999.0
2007-12-13 18:16:00,0.7167,0.7168,0.7167,0.7168,1673400012.0
2007-12-13 18:17:00,0.7168,0.7168,0.71665,0.7167,1848399974.0
2007-12-13 18:18:00,0.7167,0.7167,0.71665,0.71665,891599996.0
2007-12-13 18:19:00,0.7156,0.7156,0.7155,0.7156,1583899974.0
2007-12-13 18:20:00,0.71675,0.7168,0.71665,0.71665,1583899974.0
2007-12-13 18:21:00,0.7167,0.7168,0.71665,0.7167,1822099988.0
2007-12-13 18:22:00,0.7158,0.716,0.7157,0.716,1538599994.0
2007-12-13 18:23:00,0.71665,0.7167,0.7166,0.71665,1538599994.0
2007-12-13 18:24:00,0.7158,0.716,0.7158,0.7159,2068100005.0
2007-12-13 18:25:00,0.71655,0.71655,0.71635,0.7164,2068100005.0
2007-12-13 18:26:00,0.7161,0.7161,0.7159,0.7159,994400003.0
2007-12-13 18:27:00,0.71635,0.7164,0.7162,0.7163,994400003.0
2007-12-13 18:28:00,0.7163,0.7163,0.71615,0.7162,1611900011.0
2007-12-13 18:29:00,0.7162,0.71625,0.71605,0.71625,2015199983.0
2007-12-13 18:30:00,0.7161,0.7161,0.7158,0.7159,563200000.0
2007-12-13 18:31:00,0.7161,0.71615,0.7161,0.71615,563200000.0
2007-12-13 18:32:00,0.716,0.716,0.7159,0.7159,1277299988.0
2007-12-13 18:33:00,0.71615,0.7162,0.71605,0.7161,1277299988.0
2007-12-13 18:34:00,0.7161,0.71615,0.71605,0.71615,1789699975.0
2007-12-13 18:35:00,0.71615,0.7162,0.7161,0.71615,1670800007.0
2007-12-13 18:36:00,0.71615,0.7162,0.71605,0.71615,1444500004.0
2007-12-13 18:37:00,0.71615,0.71615,0.71605,0.7161,1325799986.0
2007-12-13 18:39:00,0.716,0.716,0.7159,0.71595,1595500015.0
2007-12-13 18:40:00,0.7159,0.71605,0.7159,0.716,1626400003.0
2007-12-13 18:41:00,0.716,0.71615,0.71595,0.71615,1268399994.0
2007-12-13 18:42:00,0.71615,0.71615,0.716,0.7161,810500002.0
2007-12-13 18:43:00,0.7161,0.7161,0.7158,0.7159,1928900008.0
2007-12-13 18:44:00,0.7159,0.71605,0.7159,0.716,1412999994.0
2007-12-13 18:45:00,0.716,0.716,0.716,0.716,722900000.0
2007-12-13 18:46:00,0.716,0.716,0.7158,0.7159,1663399997.0
2007-12-13 18:47:00,0.7159,0.7159,0.7156,0.7157,1115599993.0
2007-12-13 18:48:00,0.7157,0.7159,0.71565,0.7159,941899993.0
2007-12-13 18:49:00,0.7159,0.7159,0.71575,0.7159,767299994.0
2007-12-13 18:50:00,0.7158,0.7159,0.7157,0.7158,1300399989.0
2007-12-13 18:51:00,0.7158,0.7159,0.7157,0.7159,1091000000.0
2007-12-13 18:52:00,0.7159,0.7159,0.71585,0.7159,674499995.0
2007-12-13 18:53:00,0.7159,0.7159,0.7157,0.7158,1011800007.0
2007-12-13 18:54:00,0.7158,0.7158,0.71555,0.7156,1087199994.0
2007-12-13 18:55:00,0.7156,0.7157,0.7154,0.71565,1796499989.0
2007-12-13 18:56:00,0.71565,0.7157,0.71545,0.7156,1253599995.0
2007-12-13 18:57:00,0.7156,0.7156,0.71535,0.71545,716500001.0
2007-12-13 18:58:00,0.71545,0.71545,0.71525,0.7154,1652099987.0
2007-12-13 18:59:00,0.7162,0.7162,0.7161,0.7162,1684800009.0
2007-12-13 19:00:00,0.7154,0.7154,0.71535,0.71535,1684800009.0
2007-12-13 19:01:00,0.7161,0.7161,0.7161,0.7161,1422999987.0
2007-12-13 19:03:00,0.71485,0.7151,0.71485,0.715,1422999987.0
2007-12-13 19:04:00,0.715,0.7151,0.715,0.715,1120799996.0
2007-12-13 19:05:00,0.715,0.71505,0.715,0.715,1574399999.0
2007-12-13 19:06:00,0.715,0.7151,0.71495,0.71505,1253999993.0
2007-12-13 19:07:00,0.71505,0.7151,0.715,0.7151,862299974.0
2007-12-13 19:08:00,0.7151,0.7151,0.715,0.7151,896600003.0
2007-12-13 19:09:00,0.7151,0.7153,0.71495,0.7153,1933199999.0
2007-12-13 19:10:00,0.7153,0.7153,0.7151,0.7151,1573799975.0
2007-12-13 19:11:00,0.7151,0.7151,0.71495,0.7151,2042399979.0
2007-12-13 19:12:00,0.7151,0.7152,0.71505,0.7152,1187199997.0
2007-12-13 19:13:00,0.7152,0.7154,0.7152,0.7154,1582599990.0
2007-12-13 19:14:00,0.7154,0.71545,0.71535,0.7154,1061500002.0
2007-12-13 19:15:00,0.7154,0.7154,0.7152,0.71525,1477499988.0
2007-12-13 19:16:00,0.716,0.7161,0.716,0.7161,1939700004.0
2007-12-13 19:17:00,0.71535,0.71555,0.7153,0.71545,1939700004.0
2007-12-13 19:18:00,0.7154,0.7156,0.7154,0.7156,2033699962.0
2007-12-13 19:19:00,0.7156,0.71565,0.71555,0.71565,1290699972.0
2007-12-13 19:22:00,0.71575,0.71605,0.71575,0.71605,1508599999.0
2007-12-13 19:23:00,0.71605,0.71605,0.71595,0.716,1347299999.0
2007-12-13 19:24:00,0.7162,0.7162,0.7161,0.7162,2007600001.0
2007-12-13 19:25:00,0.71605,0.71615,0.716,0.716,2007600001.0
2007-12-13 19:26:00,0.716,0.7162,0.716,0.71605,1535999993.0
2007-12-13 19:27:00,0.71605,0.71625,0.71605,0.71605,1653699991.0
2007-12-13 19:28:00,0.71605,0.7162,0.71605,0.7161,934299997.0
2007-12-13 19:29:00,0.7161,0.71615,0.71605,0.7161,731000008.0
2007-12-13 19:30:00,0.7161,0.71615,0.71595,0.71595,1158599994.0
2007-12-13 19:31:00,0.71595,0.71605,0.71595,0.71605,1121800006.0
2007-12-13 19:32:00,0.71605,0.71605,0.716,0.716,1378200015.0
2007-12-13 19:33:00,0.716,0.716,0.716,0.716,577200000.0
2007-12-13 19:34:00,0.716,0.716,0.7159,0.716,1516200004.0
2007-12-13 19:35:00,0.716,0.716,0.71595,0.71595,375200000.0
2007-12-13 19:36:00,0.71595,0.71595,0.7159,0.7159,499500013.0
2007-12-13 19:37:00,0.7159,0.7159,0.7159,0.7159,612100001.0
2007-12-13 19:38:00,0.7159,0.7159,0.7159,0.7159,314400000.0
2007-12-13 19:39:00,0.7159,0.7159,0.7159,0.7159,400800000.0
2007-12-13 19:40:00,0.7159,0.71595,0.7158,0.71585,1249900011.0
2007-12-13 19:41:00,0.7165,0.7166,0.7165,0.7166,588000001.0
2007-12-13 19:42:00,0.716,0.71605,0.716,0.716,588000001.0
2007-12-13 19:43:00,0.716,0.71615,0.71595,0.71605,1665900010.0
2007-12-13 19:44:00,0.71605,0.71625,0.71605,0.7162,892500003.0
2007-12-13 19:45:00,0.7162,0.7163,0.71615,0.7163,499199999.0
2007-12-13 19:46:00,0.7163,0.7164,0.71625,0.7163,1789600010.0
2007-12-13 19:47:00,0.7163,0.7164,0.71625,0.71625,460699999.0
2007-12-13 19:48:00,0.71625,0.71635,0.71625,0.7163,221600001.0
2007-12-13 19:49:00,0.71625,0.71635,0.71625,0.7163,356299999.0
2007-12-13 19:50:00,0.7163,0.7163,0.7162,0.71625,778100009.0
2007-12-13 19:51:00,0.71625,0.7164,0.7162,0.71635,830199994.0
2007-12-13 19:52:00,0.71635,0.71635,0.71615,0.7163,1593499992.0
2007-12-13 19:53:00,0.71625,0.7163,0.71625,0.7163,265600000.0
2007-12-13 19:54:00,0.7163,0.7163,0.7162,0.71625,287699992.0
2007-12-13 19:55:00,0.71625,0.71625,0.71615,0.71625,821100002.0
2007-12-13 19:56:00,0.71625,0.71625,0.71625,0.71625,125600000.0
2007-12-13 19:57:00,0.71625,0.71625,0.71615,0.7162,1164499998.0
2007-12-13 19:58:00,0.7162,0.71625,0.71615,0.71625,628200002.0
2007-12-13 19:59:00,0.71625,0.71635,0.7162,0.7163,759299997.0
2007-12-13 20:00:00,0.7166,0.7166,0.7165,0.7166,515400000.0
2007-12-13 20:01:00,0.7163,0.7163,0.71625,0.71625,515400000.0
2007-12-13 20:02:00,0.7162,0.71625,0.71615,0.71625,1053900000.0
2007-12-13 20:03:00,0.71625,0.71625,0.7162,0.7162,733499991.0
2007-12-13 20:04:00,0.7162,0.7162,0.71615,0.7162,306399996.0
2007-12-13 20:05:00,0.7162,0.7162,0.71605,0.7161,973000004.0
2007-12-13 20:06:00,0.7161,0.7161,0.71605,0.7161,2014400000.0
2007-12-13 20:07:00,0.7161,0.71625,0.71605,0.71615,1957999979.0
2007-12-13 20:08:00,0.71615,0.7162,0.71605,0.7161,1856100014.0
2007-12-13 20:09:00,0.7161,0.7162,0.7161,0.71615,1874800005.0
2007-12-13 20:10:00,0.7162,0.7162,0.7162,0.7162,231200000.0
2007-12-13 20:11:00,0.7167,0.7167,0.7166,0.7167,993799971.0
2007-12-13 20:12:00,0.71615,0.7162,0.71615,0.71615,993799971.0
2007-12-13 20:13:00,0.71615,0.7162,0.71615,0.7162,1062799982.0
2007-12-13 20:14:00,0.71615,0.7162,0.71615,0.71615,1838099963.0
2007-12-13 20:15:00,0.7162,0.7162,0.71615,0.7162,974499998.0
2007-12-13 20:16:00,0.7162,0.7162,0.71615,0.7162,868499997.0
2007-12-13 20:17:00,0.7162,0.7163,0.71615,0.7163,1126499994.0
2007-12-13 20:18:00,0.7163,0.7163,0.71615,0.71625,1693499984.0
2007-12-13 20:19:00,0.71625,0.7163,0.7162,0.7163,728799992.0
2007-12-13 20:20:00,0.7163,0.7163,0.71625,0.71625,65600000.0
2007-12-13 20:21:00,0.71625,0.7163,0.7162,0.71625,282100002.0
2007-12-13 20:22:00,0.7163,0.71635,0.7162,0.71625,1115899994.0
2007-12-13 20:23:00,0.7163,0.7163,0.71615,0.7162,2088100006.0
2007-12-13 20:24:00,0.7162,0.7163,0.7162,0.71625,334399998.0
2007-12-13 20:25:00,0.71625,0.71625,0.716,0.71605,1634300013.0
2007-12-13 20:26:00,0.71605,0.7162,0.71605,0.71605,925999995.0
2007-12-13 20:27:00,0.71605,0.71625,0.716,0.71625,1021700000.0
2007-12-13 20:28:00,0.71625,0.7163,0.7162,0.71625,664199998.0
2007-12-13 20:29:00,0.71625,0.7163,0.71615,0.71625,544200006.0
2007-12-13 20:30:00,0.71625,0.7164,0.71625,0.7163,863800003.0
2007-12-13 20:31:00,0.7163,0.71635,0.71625,0.71625,804899988.0
2007-12-13 20:32:00,0.7163,0.7164,0.71625,0.7164,348199996.0
2007-12-13 20:33:00,0.7164,0.71645,0.71635,0.7164,490850011.0
2007-12-13 20:34:00,0.7164,0.7164,0.71635,0.71635,497100000.0
2007-12-13 20:35:00,0.7164,0.7165,0.7163,0.7165,1183699991.0
2007-12-13 20:36:00,0.71645,0.7165,0.71635,0.71635,525199999.0
2007-12-13 20:37:00,0.71635,0.71655,0.71635,0.71655,724700006.0
2007-12-13 20:38:00,0.71655,0.71655,0.7164,0.7165,906599994.0
2007-12-13 20:39:00,0.7165,0.7165,0.7163,0.7165,1643900004.0
2007-12-13 20:40:00,0.7165,0.7168,0.7165,0.7167,1069599998.0
2007-12-13 20:41:00,0.7167,0.7167,0.71665,0.71665,302400000.0
2007-12-13 20:42:00,0.71665,0.7167,0.71665,0.71665,195200000.0
2007-12-13 20:43:00,0.71665,0.7167,0.7166,0.7166,227299999.0
2007-12-13 20:44:00,0.7166,0.7167,0.71655,0.7166,1528700031.0
2007-12-13 20:45:00,0.71665,0.7167,0.7166,0.71665,328900002.0
2007-12-13 20:46:00,0.71665,0.71665,0.71655,0.71655,1481600006.0
2007-12-13 20:47:00,0.71655,0.7166,0.71655,0.7166,1492299999.0
2007-12-13 20:48:00,0.71655,0.71665,0.71655,0.71655,1246299993.0
2007-12-13 20:49:00,0.7166,0.7167,0.71655,0.7167,556199991.0
2007-12-13 20:50:00,0.7167,0.7167,0.71665,0.71665,584499997.0
2007-12-13 20:51:00,0.7167,0.71675,0.71665,0.7167,277699998.0
2007-12-13 20:52:00,0.717,0.7171,0.717,0.717,725999989.0
2007-12-13 20:53:00,0.71665,0.71665,0.7166,0.71665,725999989.0
2007-12-13 20:54:00,0.7167,0.7167,0.71655,0.71665,734800004.0
2007-12-13 20:55:00,0.71665,0.7167,0.71665,0.7167,409400000.0
2007-12-13 20:56:00,0.7167,0.7167,0.7167,0.7167,429600001.0
2007-12-13 20:57:00,0.7167,0.71675,0.7167,0.7167,1611299982.0
2007-12-13 20:58:00,0.7167,0.7167,0.71665,0.71665,273500006.0
2007-12-13 20:59:00,0.7167,0.7167,0.71655,0.7166,1376000015.0
2007-12-13 21:00:00,0.7166,0.7167,0.7166,0.7167,526399994.0
2007-12-13 21:01:00,0.7167,0.7169,0.7167,0.7169,1617100017.0
2007-12-13 21:02:00,0.7169,0.7169,0.7168,0.7168,663400003.0
2007-12-13 21:03:00,0.7168,0.71685,0.7167,0.71675,1002000014.0
2007-12-13 21:04:00,0.71675,0.7168,0.7167,0.7167,1226400005.0
2007-12-13 21:05:00,0.7167,0.7167,0.7166,0.71665,1050399994.0
2007-12-13 21:06:00,0.7172,0.7172,0.7171,0.7171,1993499994.0
2007-12-13 21:07:00,0.71665,0.7167,0.71655,0.7167,1993499994.0
2007-12-13 21:08:00,0.7167,0.7167,0.7166,0.71665,1341299989.0
2007-12-13 21:09:00,0.7167,0.7167,0.71665,0.7167,2025299984.0
2007-12-13 21:10:00,0.7167,0.71675,0.71665,0.71665,1646700029.0
2007-12-13 21:11:00,0.71665,0.71685,0.71665,0.71685,1867299998.0
2007-12-13 21:13:00,0.7169,0.7169,0.7168,0.7169,610399999.0
2007-12-13 21:14:00,0.7169,0.7169,0.7168,0.7168,694400000.0
2007-12-13 21:15:00,0.7168,0.7168,0.7168,0.7168,1178400002.0
2007-12-13 21:16:00,0.7168,0.71685,0.71665,0.7168,1583300021.0
2007-12-13 21:17:00,0.7168,0.7168,0.71665,0.71675,1297599991.0
2007-12-13 21:18:00,0.71675,0.7168,0.71675,0.71675,385600000.0
2007-12-13 21:19:00,0.71675,0.7168,0.71665,0.7167,1304100006.0
2007-12-13 21:20:00,0.7167,0.71675,0.7167,0.7167,1027200009.0
2007-12-13 21:21:00,0.7167,0.7169,0.7167,0.7168,775399998.0
2007-12-13 21:22:00,0.7168,0.71685,0.7166,0.7166,806199985.0
2007-12-13 21:23:00,0.71665,0.71675,0.71655,0.7167,1729599981.0
2007-12-13 21:24:00,0.7167,0.71675,0.71665,0.71675,1078700016.0
2007-12-13 21:25:00,0.71675,0.71675,0.7166,0.71665,1170399999.0
2007-12-13 21:26:00,0.71665,0.71675,0.71665,0.7167,368400000.0
2007-12-13 21:27:00,0.7167,0.7167,0.71665,0.7167,745999983.0
2007-12-13 21:28:00,0.7167,0.7167,0.71665,0.7167,741099993.0
2007-12-13 21:29:00,0.7167,0.7167,0.71665,0.7167,466999996.0
2007-12-13 21:30:00,0.71665,0.71675,0.71665,0.71665,950599995.0
2007-12-13 21:31:00,0.71665,0.71675,0.71665,0.7167,486099996.0
2007-12-13 21:32:00,0.7167,0.7167,0.71665,0.71665,959300005.0
2007-12-13 21:33:00,0.7167,0.7167,0.7166,0.71665,639399993.0
2007-12-13 21:34:00,0.71665,0.7167,0.7166,0.71665,692100010.0
2007-12-13 21:35:00,0.71665,0.7167,0.71665,0.7167,488200000.0
2007-12-13 21:36:00,0.7167,0.7168,0.7167,0.7168,489500000.0
2007-12-13 21:37:00,0.7168,0.7168,0.71665,0.71665,970600004.0
2007-12-13 21:38:00,0.71665,0.7168,0.71665,0.71675,367799996.0
2007-12-13 21:39:00,0.71675,0.7168,0.7167,0.7168,411200001.0
2007-12-13 21:40:00,0.7168,0.7168,0.7167,0.7167,1143299987.0
2007-12-13 21:41:00,0.7167,0.7168,0.7167,0.71675,809399992.0
2007-12-13 21:42:00,0.7168,0.7168,0.7167,0.71675,522700000.0
2007-12-13 21:43:00,0.71675,0.71675,0.7167,0.71675,304000002.0
2007-12-13 21:44:00,0.71675,0.7168,0.71675,0.7168,360800000.0
2007-12-13 21:45:00,0.7168,0.7168,0.7168,0.7168,279200000.0
2007-12-13 21:46:00,0.7168,0.7168,0.71675,0.7168,492099999.0
2007-12-13 21:47:00,0.7168,0.7168,0.71675,0.7168,450000003.0
2007-12-13 21:48:00,0.7168,0.7169,0.7168,0.7169,753599999.0
2007-12-13 21:49:00,0.7169,0.71705,0.71685,0.71695,1800800018.0
2007-12-13 21:51:00,0.7171,0.7172,0.7171,0.7172,512000000.0
2007-12-13 21:52:00,0.7172,0.7172,0.71715,0.7172,798400000.0
2007-12-13 21:53:00,0.7172,0.7172,0.7171,0.7172,379199999.0
2007-12-13 21:54:00,0.7172,0.7173,0.7172,0.7172,160800000.0
2007-12-13 21:55:00,0.7172,0.7173,0.71715,0.7172,485250013.0
2007-12-13 21:56:00,0.7172,0.7172,0.7172,0.7172,401600000.0
2007-12-13 21:57:00,0.7172,0.7173,0.7172,0.71725,964500000.0
2007-12-13 21:58:00,0.71725,0.7173,0.71715,0.71715,736099997.0
2007-12-13 21:59:00,0.71715,0.7172,0.71705,0.7171,1984900016.0
2007-12-13 22:00:00,0.7171,0.7173,0.71705,0.7172,1135499999.0
2007-12-13 22:01:00,0.7172,0.71725,0.7171,0.71715,776099993.0
2007-12-13 22:02:00,0.71715,0.71725,0.7171,0.71725,583400001.0
2007-12-13 22:03:00,0.71725,0.7173,0.71715,0.71725,1117799987.0
2007-12-13 22:04:00,0.71725,0.71725,0.71715,0.7172,1106299993.0
2007-12-13 22:05:00,0.7172,0.7172,0.71715,0.71715,506900003.0
2007-12-13 22:06:00,0.7172,0.71725,0.71715,0.71715,1104100014.0
2007-12-13 22:07:00,0.7172,0.7172,0.71715,0.7172,577799995.0
2007-12-13 22:08:00,0.7172,0.71725,0.71715,0.71725,690300004.0
2007-12-13 22:09:00,0.7172,0.7173,0.71715,0.71725,644899992.0
2007-12-13 22:10:00,0.7173,0.71735,0.71715,0.7172,1072199990.0
2007-12-13 22:11:00,0.7172,0.71725,0.7171,0.7172,1620699998.0
2007-12-13 22:12:00,0.7172,0.71725,0.71715,0.71725,504199999.0
2007-12-13 22:13:00,0.71725,0.71725,0.7171,0.7171,298400000.0
2007-12-13 22:14:00,0.7171,0.7172,0.71705,0.71715,544599995.0
2007-12-13 22:15:00,0.71715,0.71715,0.71715,0.71715,211200000.0
2007-12-13 22:16:00,0.71715,0.71725,0.7171,0.71725,855800002.0
2007-12-13 22:17:00,0.71725,0.71725,0.71715,0.71725,551600000.0
2007-12-13 22:18:00,0.71725,0.7173,0.71715,0.7172,927699998.0
2007-12-13 22:19:00,0.7172,0.7172,0.7171,0.7171,744899997.0
2007-12-13 22:20:00,0.7171,0.71725,0.7171,0.7172,411200000.0
2007-12-13 22:21:00,0.7172,0.71725,0.71715,0.7172,777400002.0
2007-12-13 22:22:00,0.7172,0.71725,0.71715,0.71725,1065600000.0
2007-12-13 22:23:00,0.71715,0.7173,0.71715,0.71715,923099985.0
2007-12-13 22:24:00,0.7172,0.7172,0.71715,0.71715,537100001.0
2007-12-13 22:25:00,0.7172,0.7172,0.7172,0.7172,426400000.0
2007-12-13 22:26:00,0.7172,0.71735,0.7172,0.71735,195699999.0
2007-12-13 22:27:00,0.71735,0.71735,0.71725,0.71735,604300000.0
2007-12-13 22:28:00,0.71735,0.71735,0.71725,0.7173,541100000.0
2007-12-13 22:29:00,0.71725,0.71735,0.7172,0.71735,657600010.0
2007-12-13 22:30:00,0.7173,0.71735,0.71725,0.71735,977600019.0
2007-12-13 22:31:00,0.71735,0.71735,0.71725,0.7173,839900015.0
2007-12-13 22:32:00,0.7173,0.7173,0.71725,0.71725,298399995.0
2007-12-13 22:33:00,0.71725,0.7173,0.71725,0.7173,272499995.0
2007-12-13 22:34:00,0.7173,0.7173,0.71725,0.7173,676999981.0
2007-12-13 22:35:00,0.7173,0.71735,0.71725,0.71725,234699998.0
2007-12-13 22:36:00,0.71725,0.7173,0.71725,0.7173,109299998.0
2007-12-13 22:37:00,0.7173,0.7173,0.7173,0.7173,328000001.0
2007-12-13 22:38:00,0.7173,0.7173,0.7172,0.71725,263900003.0
2007-12-13 22:39:00,0.71725,0.7173,0.71725,0.7173,806800020.0
2007-12-13 22:40:00,0.7173,0.7173,0.71725,0.7173,699199995.0
2007-12-13 22:41:00,0.7173,0.7173,0.71725,0.71725,255399998.0
2007-12-13 22:42:00,0.71725,0.7173,0.7172,0.7173,1188399977.0
2007-12-13 22:43:00,0.7173,0.7173,0.7172,0.71725,594000000.0
2007-12-13 22:44:00,0.71725,0.71725,0.71715,0.7172,621800000.0
2007-12-13 22:45:00,0.7172,0.7173,0.7171,0.71715,1019950009.0
2007-12-13 22:46:00,0.71715,0.71715,0.7171,0.7171,1269999996.0
2007-12-13 22:47:00,0.7171,0.71715,0.7171,0.71715,394300005.0
2007-12-13 22:48:00,0.71715,0.71715,0.71705,0.7171,921900005.0
2007-12-13 22:49:00,0.7171,0.7171,0.7169,0.717,680599999.0
2007-12-13 22:50:00,0.71695,0.71705,0.7169,0.717,770500009.0
2007-12-13 22:51:00,0.717,0.71705,0.71695,0.717,535999996.0
2007-12-13 22:52:00,0.71705,0.71705,0.717,0.71705,18100000.0
2007-12-13 22:53:00,0.71705,0.71705,0.71695,0.71695,476400002.0
2007-12-13 22:54:00,0.71695,0.717,0.71695,0.717,572499993.0
2007-12-13 22:55:00,0.717,0.71705,0.71695,0.71705,678699995.0
2007-12-13 22:56:00,0.71705,0.71705,0.717,0.71705,378599989.0
2007-12-13 22:57:00,0.71705,0.7171,0.717,0.71705,385499999.0
2007-12-13 22:58:00,0.71705,0.71705,0.71695,0.71695,504999990.0
2007-12-13 22:59:00,0.71695,0.717,0.71695,0.717,499099994.0
2007-12-13 23:00:00,0.71695,0.717,0.7168,0.7169,1463100007.0
2007-12-13 23:01:00,0.7169,0.7169,0.7168,0.7168,1470700002.0
2007-12-13 23:02:00,0.7168,0.7168,0.7167,0.71675,1191900010.0
2007-12-13 23:03:00,0.71675,0.71685,0.71675,0.71685,676699999.0
2007-12-13 23:04:00,0.71685,0.7169,0.71685,0.71685,144800000.0
2007-12-13 23:05:00,0.71685,0.71685,0.7167,0.7168,531500007.0
2007-12-13 23:06:00,0.7168,0.7168,0.71645,0.71655,1832499968.0
2007-12-13 23:07:00,0.71655,0.7166,0.7165,0.7165,980800003.0
2007-12-13 23:08:00,0.7165,0.7166,0.7165,0.7166,883699996.0
2007-12-13 23:09:00,0.7166,0.7167,0.7166,0.71665,936600008.0
2007-12-13 23:10:00,0.7167,0.71675,0.71665,0.71665,804199982.0
2007-12-13 23:11:00,0.71665,0.7167,0.71665,0.7167,345600000.0
2007-12-13 23:12:00,0.7167,0.7167,0.7166,0.7167,1121199996.0
2007-12-13 23:13:00,0.7167,0.71685,0.71665,0.7168,692299992.0
2007-12-13 23:14:00,0.7168,0.7169,0.71675,0.7168,1239300007.0
2007-12-13 23:15:00,0.71675,0.7168,0.7167,0.7167,985100018.0
2007-12-13 23:16:00,0.7167,0.7167,0.7167,0.7167,460800008.0
2007-12-13 23:17:00,0.7167,0.7167,0.71665,0.71665,473600006.0
2007-12-13 23:18:00,0.71665,0.71675,0.71665,0.7167,428800007.0
2007-12-13 23:19:00,0.7167,0.7168,0.7167,0.7168,266000000.0
2007-12-13 23:20:00,0.7168,0.7169,0.7167,0.71675,1544100019.0
2007-12-13 23:21:00,0.71675,0.7168,0.7167,0.71675,880300016.0
2007-12-13 23:22:00,0.71675,0.7168,0.7167,0.71675,646800004.0
2007-12-13 23:23:00,0.71675,0.71675,0.71665,0.71675,989400001.0
2007-12-13 23:24:00,0.71675,0.71675,0.7167,0.7167,469099995.0
2007-12-13 23:25:00,0.7167,0.7167,0.7164,0.71655,676899999.0
2007-12-13 23:26:00,0.71655,0.71665,0.71625,0.71625,869200004.0
2007-12-13 23:27:00,0.71625,0.7163,0.7162,0.7163,1366599998.0
2007-12-13 23:28:00,0.7163,0.7164,0.7162,0.71625,1418100006.0
2007-12-13 23:29:00,0.71625,0.7165,0.71625,0.7164,1469999997.0
2007-12-13 23:30:00,0.7164,0.7164,0.71615,0.71615,1738200030.0
2007-12-13 23:31:00,0.7162,0.7164,0.71615,0.7164,1315799997.0
2007-12-13 23:32:00,0.7164,0.7164,0.7163,0.7164,1214699993.0
2007-12-13 23:33:00,0.7164,0.7164,0.71635,0.7164,873499988.0
2007-12-13 23:34:00,0.7164,0.7164,0.71635,0.7164,595599998.0
2007-12-13 23:35:00,0.7164,0.71645,0.71635,0.7164,1012599985.0
2007-12-13 23:36:00,0.7164,0.7165,0.7164,0.71645,671999999.0
2007-12-13 23:37:00,0.71645,0.71655,0.71645,0.71645,690599997.0
2007-12-13 23:38:00,0.71645,0.71665,0.71645,0.7166,714900000.0
2007-12-13 23:39:00,0.7166,0.7166,0.7165,0.71655,966100013.0
2007-12-13 23:40:00,0.71655,0.7166,0.7165,0.71655,740399997.0
2007-12-13 23:41:00,0.71655,0.7166,0.71655,0.71655,304299998.0
2007-12-13 23:42:00,0.7166,0.7166,0.71655,0.71655,86899997.0
2007-12-13 23:43:00,0.7166,0.7166,0.71645,0.7165,1020799972.0
2007-12-13 23:44:00,0.7165,0.7165,0.71645,0.71645,97199998.0
2007-12-13 23:45:00,0.7165,0.71655,0.71645,0.71655,377200000.0
2007-12-13 23:46:00,0.71655,0.71665,0.71655,0.7166,286200000.0
2007-12-13 23:47:00,0.7166,0.717,0.7166,0.7169,1134299993.0
2007-12-13 23:48:00,0.7169,0.7169,0.7167,0.7168,1349500004.0
2007-12-13 23:49:00,0.7168,0.7169,0.71665,0.71675,629399997.0
2007-12-13 23:50:00,0.71675,0.7169,0.71665,0.7167,729999998.0
2007-12-13 23:51:00,0.7167,0.7168,0.7167,0.7168,358400000.0
2007-12-13 23:52:00,0.7168,0.71685,0.7167,0.7167,991099991.0
2007-12-13 23:53:00,0.7167,0.717,0.7167,0.71675,190500000.0
2007-12-13 23:54:00,0.7168,0.7168,0.7166,0.71665,1426499987.0
2007-12-13 23:55:00,0.71665,0.7168,0.71665,0.7167,856399982.0
2007-12-13 23:56:00,0.7167,0.7167,0.71665,0.7167,868199966.0
2007-12-13 23:57:00,0.7167,0.7167,0.71665,0.7167,237399991.0
2007-12-13 23:58:00,0.7167,0.7167,0.71655,0.7167,592399998.0
2007-12-13 23:59:00,0.7167,0.7167,0.7167,0.7167,31200000.0
2007-12-14 00:00:00,0.7167,0.7167,0.7166,0.7166,34000000.0
2007-12-14 00:01:00,0.71655,0.7167,0.71655,0.7166,259800000.0
2007-12-14 00:02:00,0.7166,0.7167,0.7166,0.7167,328000000.0
2007-12-14 00:03:00,0.7167,0.7167,0.71655,0.7167,419100000.0
2007-12-14 00:04:00,0.7167,0.7167,0.7165,0.7165,368000000.0
2007-12-14 00:05:00,0.7165,0.7167,0.7165,0.7167,796000000.0
2007-12-14 00:06:00,0.7167,0.7168,0.71665,0.7167,509199996.0
2007-12-14 00:07:00,0.7168,0.7168,0.71665,0.7168,616899995.0
2007-12-14 00:08:00,0.7168,0.7168,0.7167,0.7167,241100000.0
2007-12-14 00:09:00,0.7167,0.71675,0.7167,0.7167,375600000.0
2007-12-14 00:10:00,0.7168,0.71685,0.71665,0.71675,614100000.0
2007-12-14 00:11:00,0.7168,0.7168,0.7167,0.7167,480600000.0
2007-12-14 00:12:00,0.7167,0.71685,0.7166,0.71685,473500000.0
2007-12-14 00:13:00,0.71685,0.71695,0.71675,0.7168,567600000.0
2007-12-14 00:14:00,0.7168,0.7169,0.7168,0.7169,112800000.0
2007-12-14 00:15:00,0.7169,0.7169,0.7168,0.7169,118400000.0
2007-12-14 00:16:00,0.7169,0.717,0.71675,0.71675,178400000.0
2007-12-14 00:17:00,0.71675,0.7168,0.7167,0.71675,102100000.0
2007-12-14 00:18:00,0.71675,0.7169,0.71675,0.7169,36600000.0
2007-12-14 00:19:00,0.7169,0.7169,0.7167,0.7167,369800000.0
2007-12-14 00:20:00,0.7167,0.7169,0.71665,0.7169,209199997.0
2007-12-14 00:21:00,0.71665,0.71675,0.71665,0.7167,347000002.0
2007-12-14 00:22:00,0.7167,0.7167,0.7166,0.71665,468600006.0
2007-12-14 00:23:00,0.71665,0.71675,0.71665,0.7167,128400004.0
2007-12-14 00:24:00,0.7167,0.71675,0.7167,0.7167,173600000.0
2007-12-14 00:25:00,0.7167,0.7167,0.7167,0.7167,32500000.0
2007-12-14 00:26:00,0.7167,0.71675,0.7167,0.71675,80400000.0
2007-12-14 00:27:00,0.7167,0.7168,0.7167,0.7168,311199988.0
2007-12-14 00:28:00,0.7168,0.7168,0.7167,0.7167,401599998.0
2007-12-14 00:29:00,0.7167,0.7167,0.7166,0.71665,244600001.0
2007-12-14 00:30:00,0.7167,0.7167,0.71655,0.7166,755599997.0
2007-12-14 00:31:00,0.7166,0.7167,0.7165,0.7165,511999999.0
2007-12-14 00:32:00,0.7165,0.71665,0.71645,0.7166,355299999.0
2007-12-14 00:33:00,0.71665,0.71665,0.7166,0.7166,162899998.0
2007-12-14 00:34:00,0.7166,0.7166,0.71655,0.7166,495899998.0
2007-12-14 00:35:00,0.7166,0.7166,0.7165,0.7165,351599993.0
2007-12-14 00:36:00,0.7166,0.7166,0.7165,0.7165,40000000.0
2007-12-14 00:37:00,0.71655,0.7167,0.71655,0.7167,229200000.0
2007-12-14 00:38:00,0.7167,0.7167,0.7166,0.7166,513600000.0
2007-12-14 00:39:00,0.7165,0.7166,0.7165,0.7166,14000000.0
2007-12-14 00:40:00,0.7166,0.7167,0.7166,0.7166,139200000.0
2007-12-14 00:41:00,0.7165,0.7166,0.7165,0.7166,19600000.0
2007-12-14 00:42:00,0.7166,0.7166,0.7164,0.7164,94700000.0
2007-12-14 00:43:00,0.7164,0.7166,0.7163,0.71635,321199995.0
2007-12-14 00:44:00,0.7164,0.7165,0.7163,0.7165,63200000.0
2007-12-14 00:45:00,0.71645,0.7165,0.71645,0.7165,26100000.0
2007-12-14 00:46:00,0.7165,0.7165,0.7164,0.7164,143299994.0
2007-12-14 00:47:00,0.7164,0.7164,0.7163,0.7163,457399985.0
2007-12-14 00:48:00,0.7163,0.71635,0.7162,0.71625,461199995.0
2007-12-14 00:49:00,0.71625,0.71625,0.7162,0.7162,169099999.0
2007-12-14 00:50:00,0.7162,0.7163,0.7162,0.7163,135600001.0
2007-12-14 00:51:00,0.7163,0.71635,0.7163,0.7163,138700000.0
2007-12-14 00:52:00,0.7163,0.71635,0.7163,0.7163,77300000.0
2007-12-14 00:53:00,0.7163,0.7163,0.7162,0.71625,267999998.0
2007-12-14 00:54:00,0.71625,0.71625,0.71615,0.7162,277699990.0
2007-12-14 00:55:00,0.7162,0.7163,0.7162,0.7163,303699993.0
2007-12-14 00:56:00,0.71625,0.71635,0.71625,0.71635,77099998.0
2007-12-14 00:57:00,0.7162,0.71635,0.7162,0.7163,38800000.0
2007-12-14 00:58:00,0.7163,0.71635,0.7162,0.71635,118000000.0
2007-12-14 00:59:00,0.71635,0.7164,0.71635,0.7164,178800000.0
2007-12-14 01:00:00,0.7164,0.71655,0.7164,0.71655,581899994.0
2007-12-14 01:01:00,0.71655,0.7166,0.7165,0.7165,332399993.0
2007-12-14 01:02:00,0.7165,0.7165,0.7162,0.71635,120000000.0
2007-12-14 01:03:00,0.71635,0.7166,0.7163,0.7166,81600000.0
2007-12-14 01:04:00,0.7165,0.7166,0.7163,0.7164,242000000.0
2007-12-14 01:05:00,0.7164,0.71645,0.7164,0.7164,60000000.0
2007-12-14 01:06:00,0.7164,0.71645,0.71635,0.71645,293700008.0
2007-12-14 01:07:00,0.7164,0.71645,0.71635,0.7164,258500005.0
2007-12-14 01:08:00,0.7163,0.71645,0.7163,0.71645,19600000.0
2007-12-14 01:09:00,0.71645,0.7165,0.71635,0.71645,63300001.0
2007-12-14 01:10:00,0.71645,0.7165,0.7163,0.7165,32400000.0
2007-12-14 01:11:00,0.7165,0.71655,0.7164,0.7165,179700000.0
2007-12-14 01:12:00,0.7165,0.7166,0.71645,0.7166,102800000.0
2007-12-14 01:13:00,0.71645,0.7166,0.71645,0.7165,75600000.0
2007-12-14 01:14:00,0.71655,0.7166,0.7165,0.71655,105200000.0
2007-12-14 01:15:00,0.71655,0.71665,0.71655,0.71665,50100000.0
2007-12-14 01:16:00,0.71665,0.71665,0.7165,0.71655,12800000.0
2007-12-14 01:17:00,0.71655,0.7167,0.71655,0.7167,88000000.0
2007-12-14 01:18:00,0.7167,0.7168,0.7167,0.7168,401199995.0
2007-12-14 01:19:00,0.71665,0.7168,0.7166,0.7167,254700007.0
2007-12-14 01:20:00,0.7167,0.7168,0.71665,0.71675,321100001.0
2007-12-14 01:21:00,0.71675,0.71675,0.7166,0.7167,357600000.0
2007-12-14 01:22:00,0.71665,0.71675,0.71665,0.71675,535100002.0
2007-12-14 01:23:00,0.71675,0.71675,0.71665,0.7167,242600000.0
2007-12-14 01:24:00,0.71665,0.71675,0.7166,0.7166,251600000.0
2007-12-14 01:25:00,0.7166,0.7166,0.7165,0.7165,192800000.0
2007-12-14 01:26:00,0.7164,0.71655,0.7164,0.7165,50400000.0
2007-12-14 01:27:00,0.7165,0.71655,0.7164,0.71655,194200001.0
2007-12-14 01:28:00,0.71645,0.71665,0.71645,0.7166,138400000.0
2007-12-14 01:29:00,0.7166,0.7166,0.7166,0.7166,56000000.0
2007-12-14 01:30:00,0.7165,0.71665,0.7165,0.71655,268800002.0
2007-12-14 01:31:00,0.71655,0.71665,0.7165,0.7165,427700000.0
2007-12-14 01:32:00,0.7166,0.7166,0.71655,0.7166,310400000.0
2007-12-14 01:33:00,0.7166,0.71665,0.71655,0.71655,40000000.0
2007-12-14 01:34:00,0.71655,0.7166,0.7165,0.7166,47799999.0
2007-12-14 01:35:00,0.71665,0.7167,0.7166,0.7167,205500004.0
2007-12-14 01:36:00,0.7167,0.7168,0.7165,0.71675,601200006.0
2007-12-14 01:37:00,0.71675,0.7168,0.71675,0.71675,681899995.0
2007-12-14 01:38:00,0.7168,0.7168,0.7167,0.7168,297400000.0
2007-12-14 01:39:00,0.7168,0.7168,0.71675,0.7168,519300005.0
2007-12-14 01:40:00,0.7168,0.71685,0.7168,0.7168,212000000.0
2007-12-14 01:41:00,0.7168,0.71685,0.7168,0.7168,208800000.0
2007-12-14 01:42:00,0.7168,0.7168,0.7167,0.7167,160000000.0
2007-12-14 01:43:00,0.7167,0.71675,0.7166,0.71665,778900016.0
2007-12-14 01:44:00,0.71665,0.71665,0.7166,0.7166,164000002.0
2007-12-14 01:45:00,0.7166,0.7167,0.7165,0.7167,101999999.0
2007-12-14 01:46:00,0.7167,0.7167,0.71645,0.71645,220800000.0
2007-12-14 01:47:00,0.71645,0.71665,0.7164,0.7166,350199996.0
2007-12-14 01:48:00,0.7166,0.71665,0.71655,0.71665,267499999.0
2007-12-14 01:49:00,0.71665,0.71665,0.71625,0.7166,86400000.0
2007-12-14 01:50:00,0.7166,0.71665,0.7165,0.7165,228000000.0
2007-12-14 01:51:00,0.7165,0.7167,0.7165,0.71655,291600000.0
2007-12-14 01:52:00,0.71655,0.7166,0.71605,0.7161,812199998.0
2007-12-14 01:53:00,0.71605,0.7161,0.71595,0.716,973700000.0
2007-12-14 01:54:00,0.716,0.71605,0.71595,0.716,536899999.0
2007-12-14 01:55:00,0.716,0.71605,0.71595,0.716,541800000.0
2007-12-14 01:56:00,0.716,0.716,0.71595,0.716,135100000.0
2007-12-14 01:57:00,0.716,0.716,0.7159,0.716,226700000.0
2007-12-14 01:58:00,0.7159,0.71605,0.71585,0.71605,807099999.0
2007-12-14 01:59:00,0.71605,0.7161,0.71595,0.71605,180200000.0
2007-12-14 02:00:00,0.716,0.7161,0.71595,0.71595,659700005.0
2007-12-14 02:01:00,0.71595,0.71615,0.71595,0.71605,898700001.0
2007-12-14 02:02:00,0.71605,0.7161,0.716,0.7161,280800008.0
2007-12-14 02:03:00,0.716,0.7161,0.7159,0.7161,513599991.0
2007-12-14 02:04:00,0.7161,0.7161,0.716,0.7161,364600000.0
2007-12-14 02:05:00,0.7161,0.7161,0.71605,0.7161,117900000.0
2007-12-14 02:06:00,0.7161,0.7161,0.716,0.716,770800000.0
2007-12-14 02:07:00,0.716,0.716,0.716,0.716,155200000.0
2007-12-14 02:08:00,0.7159,0.716,0.71585,0.716,177600000.0
2007-12-14 02:09:00,0.716,0.716,0.7159,0.7159,290599999.0
2007-12-14 02:10:00,0.7159,0.7159,0.71585,0.71585,567999987.0
2007-12-14 02:11:00,0.71585,0.7159,0.7158,0.71585,257300000.0
2007-12-14 02:12:00,0.71585,0.7159,0.7158,0.7158,654800012.0
2007-12-14 02:13:00,0.7158,0.7158,0.7157,0.7158,457800004.0
2007-12-14 02:14:00,0.71565,0.7158,0.71565,0.7158,95600000.0
2007-12-14 02:15:00,0.71565,0.7158,0.71565,0.7158,277900000.0
2007-12-14 02:16:00,0.7158,0.7158,0.7157,0.7157,1044800006.0
2007-12-14 02:17:00,0.7157,0.71575,0.71545,0.7155,485500002.0
2007-12-14 02:18:00,0.7155,0.7155,0.71535,0.71545,1168600000.0
2007-12-14 02:19:00,0.71545,0.7155,0.7154,0.7154,420799999.0
2007-12-14 02:20:00,0.7154,0.71545,0.71535,0.7154,925300004.0
2007-12-14 02:21:00,0.71535,0.7155,0.71525,0.7154,1097200005.0
2007-12-14 02:22:00,0.7154,0.7154,0.71535,0.71535,987199974.0
2007-12-14 02:23:00,0.71535,0.71555,0.71535,0.71545,1676700038.0
2007-12-14 02:24:00,0.71545,0.7155,0.71535,0.71545,1025599997.0
2007-12-14 02:25:00,0.7157,0.7158,0.7157,0.7157,1592000004.0
2007-12-14 02:26:00,0.7155,0.71555,0.7155,0.71555,1592000004.0
2007-12-14 02:27:00,0.7155,0.7156,0.7155,0.71555,1748599990.0
2007-12-14 02:28:00,0.7156,0.71575,0.71555,0.7157,911499985.0
2007-12-14 02:29:00,0.7157,0.71575,0.71565,0.71575,810599998.0
2007-12-14 02:30:00,0.71575,0.71575,0.7157,0.7157,694199990.0
2007-12-14 02:31:00,0.7157,0.7157,0.7157,0.7157,1071999955.0
2007-12-14 02:32:00,0.7157,0.7157,0.71565,0.7157,890900002.0
2007-12-14 02:33:00,0.7157,0.7157,0.71565,0.71565,826499980.0
2007-12-14 02:34:00,0.7157,0.7157,0.7157,0.7157,80000000.0
2007-12-14 02:35:00,0.7157,0.71575,0.7157,0.71575,507400018.0
2007-12-14 02:36:00,0.71575,0.71575,0.71575,0.71575,230400000.0
2007-12-14 02:37:00,0.71575,0.71575,0.71565,0.71565,416000000.0
2007-12-14 02:38:00,0.7157,0.7157,0.7156,0.7157,299000004.0
2007-12-14 02:39:00,0.7157,0.7157,0.71565,0.7157,304400000.0
2007-12-14 02:40:00,0.7157,0.7157,0.7157,0.7157,365900004.0
2007-12-14 02:41:00,0.7157,0.71575,0.7156,0.7156,625499996.0
2007-12-14 02:42:00,0.7156,0.71565,0.7155,0.71555,300800000.0
2007-12-14 02:43:00,0.71555,0.7157,0.7155,0.7157,706300002.0
2007-12-14 02:44:00,0.7157,0.7157,0.71565,0.7157,1163800002.0
2007-12-14 02:45:00,0.7157,0.7157,0.7156,0.7156,302299994.0
2007-12-14 02:46:00,0.7157,0.71575,0.71565,0.7157,520700014.0
2007-12-14 02:47:00,0.71565,0.71575,0.71555,0.7157,393600005.0
2007-12-14 02:48:00,0.7157,0.71575,0.71565,0.71575,861400009.0
2007-12-14 02:49:00,0.71575,0.71575,0.7157,0.7157,228000001.0
2007-12-14 02:50:00,0.71555,0.7157,0.71555,0.7157,120000000.0
2007-12-14 02:51:00,0.7157,0.7157,0.7157,0.7157,202400000.0
2007-12-14 02:52:00,0.7156,0.7156,0.7155,0.71555,562300001.0
2007-12-14 02:53:00,0.7155,0.7157,0.7155,0.71555,911000005.0
2007-12-14 02:54:00,0.71555,0.71585,0.71555,0.71575,1786900007.0
2007-12-14 02:55:00,0.7158,0.7159,0.71555,0.7157,728799996.0
2007-12-14 02:56:00,0.7157,0.7157,0.71545,0.71565,850800011.0
2007-12-14 02:57:00,0.71565,0.7157,0.7156,0.7156,509700006.0
2007-12-14 02:58:00,0.7156,0.7156,0.7155,0.7156,152200000.0
2007-12-14 02:59:00,0.7156,0.71565,0.71545,0.71565,505300004.0
2007-12-14 03:00:00,0.71565,0.71575,0.71555,0.71575,483100013.0
2007-12-14 03:01:00,0.7157,0.71585,0.7157,0.71585,715200012.0
2007-12-14 03:02:00,0.71585,0.71585,0.7157,0.7158,619200007.0
2007-12-14 03:03:00,0.7158,0.71585,0.7157,0.7157,847999993.0
2007-12-14 03:04:00,0.7157,0.71575,0.7157,0.71575,1385599990.0
2007-12-14 03:05:00,0.71575,0.71575,0.7153,0.71565,211500000.0
2007-12-14 03:06:00,0.7157,0.71575,0.71565,0.7157,477500000.0
2007-12-14 03:07:00,0.7157,0.71575,0.7157,0.7157,167200000.0
2007-12-14 03:08:00,0.7158,0.71585,0.7158,0.7158,140800000.0
2007-12-14 03:09:00,0.7158,0.71585,0.7157,0.7157,777600003.0
2007-12-14 03:10:00,0.7157,0.71575,0.7155,0.71555,1692099979.0
2007-12-14 03:11:00,0.71555,0.71555,0.7154,0.7155,744599986.0
2007-12-14 03:12:00,0.7155,0.7156,0.7155,0.71555,964200004.0
2007-12-14 03:13:00,0.71555,0.7156,0.7155,0.7156,852999988.0
2007-12-14 03:14:00,0.7156,0.7156,0.71555,0.71555,296499998.0
2007-12-14 03:15:00,0.71555,0.7156,0.71555,0.7156,443699998.0
2007-12-14 03:16:00,0.71555,0.7156,0.71555,0.7156,586800011.0
2007-12-14 03:17:00,0.71555,0.7156,0.7155,0.7156,421999998.0
2007-12-14 03:18:00,0.7156,0.7156,0.7155,0.7156,607200000.0
2007-12-14 03:19:00,0.71555,0.7156,0.7155,0.7156,272099995.0
2007-12-14 03:20:00,0.7156,0.7158,0.71555,0.71565,1672300017.0
2007-12-14 03:21:00,0.71565,0.7157,0.71565,0.71565,1518300019.0
2007-12-14 03:22:00,0.7157,0.7157,0.7157,0.7157,1032000019.0
2007-12-14 03:23:00,0.7157,0.7157,0.7157,0.7157,496000010.0
2007-12-14 03:24:00,0.7157,0.71575,0.7157,0.71575,1300199971.0
2007-12-14 03:25:00,0.71575,0.71575,0.71565,0.71575,1162800010.0
2007-12-14 03:26:00,0.7157,0.7158,0.7157,0.7157,389700001.0
2007-12-14 03:27:00,0.7157,0.7159,0.71565,0.7159,1334199969.0
2007-12-14 03:28:00,0.716,0.716,0.7156,0.7159,24600000.0
2007-12-14 03:29:00,0.7159,0.7159,0.7158,0.7159,77100000.0
2007-12-14 03:30:00,0.7159,0.7159,0.7159,0.7159,782400010.0
2007-12-14 03:31:00,0.7159,0.7159,0.7159,0.7159,173000000.0
2007-12-14 03:32:00,0.7159,0.7159,0.7159,0.7159,78300000.0
2007-12-14 03:33:00,0.7159,0.7159,0.71585,0.7159,337200000.0
2007-12-14 03:34:00,0.7159,0.71595,0.7159,0.7159,349900000.0
2007-12-14 03:35:00,0.7159,0.7161,0.7159,0.71595,479499999.0
2007-12-14 03:36:00,0.71595,0.7162,0.71595,0.7162,607699994.0
2007-12-14 03:37:00,0.7162,0.7162,0.7161,0.7162,21000000.0
2007-12-14 03:38:00,0.7162,0.7162,0.7161,0.7162,4800000.0
2007-12-14 03:39:00,0.7162,0.7162,0.7161,0.7161,5200000.0
2007-12-14 03:40:00,0.7162,0.7162,0.7159,0.7161,66700000.0
2007-12-14 03:41:00,0.7161,0.7161,0.7159,0.7161,31600000.0
2007-12-14 03:42:00,0.7161,0.7162,0.7159,0.7161,33600000.0
2007-12-14 03:43:00,0.7161,0.7162,0.7158,0.7161,386600000.0
2007-12-14 03:44:00,0.7161,0.7162,0.7159,0.7161,179300001.0
2007-12-14 03:45:00,0.71595,0.71615,0.71595,0.7161,654799999.0
2007-12-14 03:46:00,0.7161,0.7161,0.7159,0.7161,79800000.0
2007-12-14 03:47:00,0.7161,0.7161,0.7159,0.7161,111100002.0
2007-12-14 03:48:00,0.7161,0.7161,0.71595,0.7161,255700001.0
2007-12-14 03:49:00,0.7161,0.7161,0.7161,0.7161,487599988.0
2007-12-14 03:50:00,0.7161,0.7161,0.71605,0.7161,435699992.0
2007-12-14 03:51:00,0.7161,0.7161,0.7161,0.7161,1590199984.0
2007-12-14 03:52:00,0.7161,0.7161,0.7161,0.7161,73900000.0
2007-12-14 03:53:00,0.7161,0.71615,0.7161,0.7161,1039699977.0
2007-12-14 03:54:00,0.7161,0.71615,0.716,0.71615,384000000.0
2007-12-14 03:55:00,0.71615,0.71615,0.716,0.7161,1044499990.0
2007-12-14 03:56:00,0.71615,0.71615,0.71605,0.7161,528800000.0
2007-12-14 03:57:00,0.7161,0.7161,0.716,0.716,200800000.0
2007-12-14 03:58:00,0.716,0.7161,0.716,0.716,323200000.0
2007-12-14 03:59:00,0.716,0.7161,0.716,0.7161,392900000.0
2007-12-14 04:00:00,0.7161,0.7161,0.7161,0.7161,35200000.0
2007-12-14 04:01:00,0.7161,0.71615,0.7161,0.71615,67500000.0
2007-12-14 04:02:00,0.716,0.71615,0.716,0.71615,25600000.0
2007-12-14 04:03:00,0.716,0.71615,0.716,0.71615,53599999.0
2007-12-14 04:04:00,0.71615,0.71615,0.71615,0.71615,26900000.0
2007-12-14 04:05:00,0.716,0.71615,0.716,0.7161,66099999.0
2007-12-14 04:06:00,0.7161,0.71615,0.7161,0.71615,395699990.0
2007-12-14 04:07:00,0.71615,0.71615,0.7161,0.71615,317599998.0
2007-12-14 04:08:00,0.71615,0.71615,0.71605,0.71615,176500000.0
2007-12-14 04:09:00,0.71615,0.71615,0.7161,0.7161,266899999.0
2007-12-14 04:10:00,0.71605,0.71615,0.71605,0.71615,5600000.0
2007-12-14 04:11:00,0.71615,0.7162,0.7161,0.7161,180400000.0
2007-12-14 04:12:00,0.71615,0.7162,0.7161,0.7162,774700003.0
2007-12-14 04:13:00,0.7162,0.71625,0.71615,0.71625,506600002.0
2007-12-14 04:14:00,0.71625,0.71625,0.7162,0.7162,65300000.0
2007-12-14 04:15:00,0.71625,0.71625,0.71625,0.71625,9600000.0
2007-12-14 04:16:00,0.71625,0.71625,0.71615,0.71625,22600000.0
2007-12-14 04:17:00,0.71625,0.7163,0.71625,0.7163,306900000.0
2007-12-14 04:18:00,0.7163,0.71645,0.71625,0.71635,657300007.0
2007-12-14 04:19:00,0.71635,0.71645,0.71625,0.71645,1074600002.0
2007-12-14 04:20:00,0.71645,0.7166,0.71635,0.7164,1142899968.0
2007-12-14 04:21:00,0.7164,0.7164,0.7164,0.7164,581799986.0
2007-12-14 04:22:00,0.71635,0.7164,0.716,0.71625,491099983.0
2007-12-14 04:23:00,0.7164,0.7166,0.7164,0.7166,883199994.0
2007-12-14 04:24:00,0.7166,0.7167,0.7165,0.7167,461599988.0
2007-12-14 04:25:00,0.7167,0.7168,0.7167,0.71675,316899997.0
2007-12-14 04:26:00,0.71675,0.71675,0.71665,0.7167,824200004.0
2007-12-14 04:27:00,0.7167,0.7167,0.71665,0.7167,565799998.0
2007-12-14 04:28:00,0.71665,0.7167,0.71665,0.7167,1678500027.0
2007-12-14 04:29:00,0.71665,0.7167,0.71655,0.71655,261500000.0
2007-12-14 04:30:00,0.71655,0.71665,0.71655,0.7166,220399999.0
2007-12-14 04:31:00,0.71665,0.71665,0.7165,0.71665,89100000.0
2007-12-14 04:32:00,0.71665,0.71665,0.7165,0.71655,222699998.0
2007-12-14 04:33:00,0.71655,0.7166,0.7165,0.7165,834500010.0
2007-12-14 04:34:00,0.7165,0.71655,0.71645,0.71645,158400003.0
2007-12-14 04:35:00,0.7164,0.71655,0.7164,0.7165,330999999.0
2007-12-14 04:36:00,0.71655,0.71655,0.71645,0.7165,882400006.0
2007-12-14 04:37:00,0.71655,0.7166,0.7165,0.71655,815599989.0
2007-12-14 04:38:00,0.71655,0.7166,0.7162,0.7166,1005199992.0
2007-12-14 04:39:00,0.7166,0.71665,0.71655,0.71665,147999998.0
2007-12-14 04:40:00,0.7166,0.71665,0.7165,0.71665,149600000.0
2007-12-14 04:41:00,0.71665,0.71665,0.71645,0.7166,133599998.0
2007-12-14 04:42:00,0.7166,0.71685,0.7166,0.71685,1491199973.0
2007-12-14 04:43:00,0.71685,0.71685,0.71675,0.71685,535699995.0
2007-12-14 04:44:00,0.71685,0.71685,0.7168,0.71685,705600022.0
2007-12-14 04:45:00,0.71685,0.71685,0.7168,0.71685,335999998.0
2007-12-14 04:46:00,0.71685,0.71685,0.7168,0.71685,203899996.0
2007-12-14 04:47:00,0.71685,0.7169,0.7168,0.71685,614500000.0
2007-12-14 04:48:00,0.71685,0.71685,0.71645,0.7165,1704199985.0
2007-12-14 04:50:00,0.7166,0.7168,0.71655,0.7168,338000004.0
2007-12-14 04:51:00,0.7168,0.7168,0.7166,0.7167,417600001.0
2007-12-14 04:52:00,0.7167,0.71675,0.7167,0.7167,557599996.0
2007-12-14 04:53:00,0.7167,0.7167,0.7164,0.7164,1159299989.0
2007-12-14 04:54:00,0.7164,0.71655,0.7163,0.7165,351300000.0
2007-12-14 04:55:00,0.71635,0.71655,0.71635,0.7164,179000001.0
2007-12-14 04:56:00,0.7164,0.7165,0.71635,0.71645,1004099991.0
2007-12-14 04:57:00,0.71645,0.7165,0.7164,0.7164,89599996.0
2007-12-14 04:58:00,0.7164,0.7165,0.7164,0.7165,174399996.0
2007-12-14 04:59:00,0.7165,0.7165,0.71635,0.7165,197599996.0
2007-12-14 05:00:00,0.7165,0.71655,0.71635,0.7165,407999994.0
2007-12-14 05:01:00,0.71655,0.71655,0.7165,0.7165,693599992.0
2007-12-14 05:02:00,0.7165,0.7165,0.71635,0.7165,501599990.0
2007-12-14 05:03:00,0.7165,0.7165,0.7165,0.7165,334399995.0
2007-12-14 05:04:00,0.7164,0.7165,0.7164,0.7165,742699982.0
2007-12-14 05:05:00,0.7165,0.7165,0.71635,0.7165,191200000.0
2007-12-14 05:06:00,0.7165,0.7165,0.7164,0.7164,149500002.0
2007-12-14 05:07:00,0.7165,0.7166,0.7164,0.7166,1483200014.0
2007-12-14 05:08:00,0.7166,0.7167,0.7166,0.7166,356799994.0
2007-12-14 05:09:00,0.7166,0.7167,0.7165,0.71665,303999997.0
2007-12-14 05:10:00,0.71665,0.71665,0.7166,0.7166,17600000.0
2007-12-14 05:11:00,0.7166,0.7167,0.71645,0.7165,850399982.0
2007-12-14 05:12:00,0.71645,0.7166,0.7164,0.7165,473600001.0
2007-12-14 05:13:00,0.7165,0.7165,0.71645,0.71645,424800000.0
2007-12-14 05:14:00,0.7163,0.7165,0.7163,0.7164,297099996.0
2007-12-14 05:15:00,0.7164,0.71645,0.7164,0.7164,286399997.0
2007-12-14 05:16:00,0.7164,0.71645,0.71635,0.71635,364099997.0
2007-12-14 05:17:00,0.7164,0.7164,0.7164,0.7164,217800000.0
2007-12-14 05:18:00,0.7163,0.7164,0.7163,0.7164,226400000.0
2007-12-14 05:19:00,0.7163,0.7164,0.7163,0.7164,104000000.0
2007-12-14 05:20:00,0.7164,0.7164,0.7163,0.7163,269100000.0
2007-12-14 05:21:00,0.71625,0.7165,0.71625,0.7164,217500000.0
2007-12-14 05:22:00,0.7162,0.7164,0.7162,0.7164,52100000.0
2007-12-14 05:23:00,0.7164,0.7164,0.7164,0.7164,322400000.0
2007-12-14 05:24:00,0.7164,0.7164,0.71635,0.71635,355700000.0
2007-12-14 05:25:00,0.71635,0.7164,0.71625,0.7164,228400001.0
2007-12-14 05:26:00,0.7164,0.71645,0.71635,0.7164,192800000.0
2007-12-14 05:27:00,0.7164,0.7165,0.7163,0.7164,21300000.0
2007-12-14 05:28:00,0.7164,0.71645,0.71635,0.71645,50400000.0
2007-12-14 05:29:00,0.71645,0.71645,0.7163,0.71635,131800001.0
2007-12-14 05:30:00,0.71635,0.7164,0.7163,0.71635,114099999.0
2007-12-14 05:31:00,0.71635,0.7165,0.7163,0.7165,97600000.0
2007-12-14 05:32:00,0.7165,0.7165,0.7164,0.7164,65600000.0
2007-12-14 05:33:00,0.7163,0.7163,0.7162,0.7163,129900000.0
2007-12-14 05:34:00,0.7163,0.71635,0.7163,0.7163,94400000.0
2007-12-14 05:35:00,0.7163,0.7164,0.7162,0.7163,174200000.0
2007-12-14 05:36:00,0.71635,0.7164,0.7162,0.7163,319000002.0
2007-12-14 05:37:00,0.71635,0.7164,0.7163,0.71635,316100001.0
2007-12-14 05:38:00,0.71635,0.71635,0.71615,0.71635,98400000.0
2007-12-14 05:39:00,0.71635,0.7164,0.7163,0.7164,42399998.0
2007-12-14 05:40:00,0.7164,0.7164,0.71615,0.71635,76000000.0
2007-12-14 05:41:00,0.71635,0.71635,0.71635,0.71635,45600000.0
2007-12-14 05:42:00,0.71635,0.71635,0.7162,0.7163,112799997.0
2007-12-14 05:43:00,0.71635,0.71635,0.71625,0.71635,610900013.0
2007-12-14 05:44:00,0.7163,0.71635,0.71625,0.7163,284400002.0
2007-12-14 05:45:00,0.7163,0.71635,0.7162,0.71635,118100000.0
2007-12-14 05:46:00,0.71635,0.71635,0.7163,0.71635,124800003.0
2007-12-14 05:47:00,0.71625,0.71635,0.71625,0.7163,96799997.0
2007-12-14 05:48:00,0.7163,0.7164,0.7163,0.7164,147999994.0
2007-12-14 05:49:00,0.7164,0.71645,0.71635,0.7164,408999996.0
2007-12-14 05:50:00,0.7164,0.7164,0.7163,0.71635,522299995.0
2007-12-14 05:51:00,0.71635,0.7165,0.7163,0.71645,667800016.0
2007-12-14 05:52:00,0.7164,0.71645,0.71625,0.71625,689600005.0
2007-12-14 05:53:00,0.71625,0.7164,0.71625,0.71635,109599999.0
2007-12-14 05:54:00,0.71635,0.71635,0.7159,0.7159,127600000.0
2007-12-14 05:55:00,0.7162,0.71635,0.7162,0.71635,407199995.0
2007-12-14 05:56:00,0.71635,0.71635,0.71615,0.71635,316500008.0
2007-12-14 05:57:00,0.71635,0.71635,0.71605,0.7162,362200000.0
2007-12-14 05:58:00,0.7162,0.71625,0.7161,0.7162,349500003.0
2007-12-14 05:59:00,0.7162,0.7163,0.7161,0.7163,422199994.0
2007-12-14 06:00:00,0.7163,0.7163,0.7161,0.7162,231200001.0
2007-12-14 06:01:00,0.7162,0.7163,0.7161,0.71615,422700004.0
2007-12-14 06:02:00,0.7161,0.7162,0.7161,0.7161,284700000.0
2007-12-14 06:03:00,0.71615,0.7162,0.71615,0.7162,97900000.0
2007-12-14 06:04:00,0.7162,0.71625,0.7162,0.71625,92800000.0
2007-12-14 06:05:00,0.71625,0.71645,0.7162,0.7164,504200002.0
2007-12-14 06:06:00,0.7164,0.71645,0.71635,0.7164,380499994.0
2007-12-14 06:07:00,0.7164,0.7164,0.7163,0.7163,537800002.0
2007-12-14 06:08:00,0.71635,0.71635,0.71635,0.71635,37600000.0
2007-12-14 06:09:00,0.71635,0.7164,0.71635,0.71635,68800000.0
2007-12-14 06:10:00,0.71625,0.7164,0.71625,0.71635,371700000.0
2007-12-14 06:11:00,0.7164,0.71645,0.7163,0.71635,543700003.0
2007-12-14 06:12:00,0.7163,0.7164,0.7163,0.7164,215200005.0
2007-12-14 06:13:00,0.7164,0.7164,0.71635,0.7164,268000000.0
2007-12-14 06:14:00,0.7164,0.7164,0.7164,0.7164,136800000.0
2007-12-14 06:15:00,0.7164,0.7164,0.71635,0.7164,61700000.0
2007-12-14 06:16:00,0.7164,0.7164,0.7164,0.7164,204000000.0
2007-12-14 06:17:00,0.7164,0.71645,0.71635,0.7164,301400006.0
2007-12-14 06:18:00,0.7164,0.7164,0.7163,0.71635,215099997.0
2007-12-14 06:19:00,0.7164,0.7164,0.7164,0.7164,161600000.0
2007-12-14 06:20:00,0.7164,0.7164,0.7163,0.7163,160800000.0
2007-12-14 06:21:00,0.7163,0.71637,0.71627,0.7163,1357000014.0
2007-12-14 06:22:00,0.7163,0.7163,0.7163,0.7163,8000000.0
2007-12-14 06:23:00,0.7163,0.7163,0.7163,0.7163,12000000.0
2007-12-14 06:24:00,0.7163,0.7164,0.7163,0.7164,37600000.0
2007-12-14 06:25:00,0.7164,0.71645,0.7164,0.71645,59200000.0
2007-12-14 06:26:00,0.7164,0.7164,0.7163,0.7164,78400000.0
2007-12-14 06:27:00,0.7164,0.7165,0.71635,0.7165,216699999.0
2007-12-14 06:28:00,0.7165,0.71655,0.71645,0.71655,100800000.0
2007-12-14 06:29:00,0.71655,0.7166,0.7165,0.7165,324799992.0
2007-12-14 06:30:00,0.7165,0.71665,0.7165,0.71655,608799993.0
2007-12-14 06:31:00,0.71655,0.7166,0.71645,0.71645,497600000.0
2007-12-14 06:32:00,0.7165,0.71665,0.71645,0.7165,646499991.0
2007-12-14 06:33:00,0.7165,0.7165,0.71645,0.7165,793500000.0
2007-12-14 06:34:00,0.7165,0.7165,0.7165,0.7165,244000000.0
2007-12-14 06:35:00,0.7165,0.71655,0.7164,0.7165,572499993.0
2007-12-14 06:36:00,0.7165,0.7166,0.7164,0.71655,635099987.0
2007-12-14 06:37:00,0.71655,0.7167,0.71655,0.7166,417000000.0
2007-12-14 06:38:00,0.7166,0.71665,0.71655,0.71665,36900000.0
2007-12-14 06:39:00,0.71665,0.71665,0.71655,0.7166,319900000.0
2007-12-14 06:40:00,0.7166,0.7167,0.71655,0.71655,307900000.0
2007-12-14 06:41:00,0.71655,0.7168,0.7165,0.7167,483699990.0
2007-12-14 06:42:00,0.71665,0.7167,0.7166,0.7167,142499999.0
2007-12-14 06:43:00,0.7167,0.71705,0.7166,0.717,201000000.0
2007-12-14 06:44:00,0.717,0.71705,0.71685,0.71695,290700000.0
2007-12-14 06:45:00,0.71695,0.71715,0.71695,0.71705,1154299992.0
2007-12-14 06:46:00,0.71705,0.7171,0.717,0.7171,827199995.0
2007-12-14 06:47:00,0.7171,0.7172,0.7171,0.71715,469600002.0
2007-12-14 06:48:00,0.71715,0.7172,0.7171,0.71715,191999998.0
2007-12-14 06:49:00,0.71715,0.7172,0.71705,0.7172,679400000.0
2007-12-14 06:50:00,0.7172,0.7172,0.71715,0.7172,219200000.0
2007-12-14 06:51:00,0.7172,0.7172,0.7171,0.7172,276000000.0
2007-12-14 06:52:00,0.7172,0.7172,0.7171,0.7171,57600000.0
2007-12-14 06:53:00,0.7171,0.7172,0.7171,0.7172,301599999.0
2007-12-14 06:54:00,0.7172,0.7172,0.71715,0.71715,44000000.0
2007-12-14 06:55:00,0.7171,0.7172,0.717,0.71715,51200000.0
2007-12-14 06:56:00,0.717,0.7172,0.71695,0.71695,166400000.0
2007-12-14 06:57:00,0.7171,0.7171,0.717,0.71705,781399991.0
2007-12-14 06:58:00,0.71705,0.7171,0.71695,0.71705,767000011.0
2007-12-14 06:59:00,0.7169,0.7171,0.7169,0.717,857700001.0
2007-12-14 07:00:00,0.717,0.717,0.71685,0.7169,453299997.0
2007-12-14 07:01:00,0.7169,0.7169,0.7169,0.7169,169199994.0
2007-12-14 07:02:00,0.7169,0.717,0.7169,0.717,51199998.0
2007-12-14 07:03:00,0.717,0.71705,0.71685,0.71705,53100000.0
2007-12-14 07:04:00,0.71705,0.7171,0.717,0.7171,22000000.0
2007-12-14 07:05:00,0.7171,0.7171,0.71675,0.71685,505799996.0
2007-12-14 07:06:00,0.71685,0.717,0.71675,0.7169,699099997.0
2007-12-14 07:07:00,0.7169,0.71695,0.71685,0.71695,665199992.0
2007-12-14 07:08:00,0.71695,0.71695,0.71675,0.71695,468800005.0
2007-12-14 07:09:00,0.71695,0.71695,0.71675,0.7168,209800000.0
2007-12-14 07:10:00,0.7168,0.71685,0.71675,0.71685,850199998.0
2007-12-14 07:11:00,0.71685,0.71685,0.7167,0.71685,263099999.0
2007-12-14 07:12:00,0.71685,0.7169,0.7167,0.7169,91200000.0
2007-12-14 07:13:00,0.7169,0.717,0.71675,0.71685,730000013.0
2007-12-14 07:14:00,0.71685,0.71685,0.71675,0.7168,616600001.0
2007-12-14 07:15:00,0.71685,0.71685,0.71675,0.71685,677099996.0
2007-12-14 07:16:00,0.71685,0.7169,0.7168,0.7169,211900002.0
2007-12-14 07:17:00,0.7169,0.7169,0.71675,0.7169,102400000.0
2007-12-14 07:18:00,0.71675,0.71705,0.71675,0.717,1106900004.0
2007-12-14 07:19:00,0.717,0.71705,0.71675,0.71675,1219300008.0
2007-12-14 07:20:00,0.7168,0.71685,0.71675,0.7168,444899999.0
2007-12-14 07:21:00,0.7168,0.7168,0.71655,0.7166,495200006.0
2007-12-14 07:22:00,0.7166,0.7167,0.71645,0.7166,610400000.0
2007-12-14 07:23:00,0.7166,0.7166,0.7165,0.71655,315200002.0
2007-12-14 07:24:00,0.71655,0.7166,0.71645,0.71655,285600001.0
2007-12-14 07:25:00,0.7165,0.7166,0.7164,0.71645,410800007.0
2007-12-14 07:26:00,0.7165,0.71665,0.7165,0.7166,331999990.0
2007-12-14 07:27:00,0.7166,0.7166,0.7165,0.7165,53600000.0
2007-12-14 07:28:00,0.71655,0.71665,0.7165,0.71655,529999996.0
2007-12-14 07:29:00,0.71655,0.7166,0.7165,0.7166,183800000.0
2007-12-14 07:30:00,0.7166,0.7166,0.7164,0.71655,427800000.0
2007-12-14 07:31:00,0.7166,0.7166,0.7165,0.7165,137600000.0
2007-12-14 07:32:00,0.7165,0.71655,0.7163,0.7165,481400003.0
2007-12-14 07:33:00,0.71645,0.7165,0.71645,0.7165,677900000.0
2007-12-14 07:34:00,0.7165,0.7165,0.7162,0.7162,1029599997.0
2007-12-14 07:35:00,0.7162,0.71645,0.71615,0.71635,1071199986.0
2007-12-14 07:36:00,0.71635,0.7164,0.7163,0.7163,863800004.0
2007-12-14 07:37:00,0.7163,0.7163,0.71625,0.7163,395600001.0
2007-12-14 07:38:00,0.7163,0.7163,0.7162,0.7162,927500001.0
2007-12-14 07:39:00,0.7162,0.71625,0.7161,0.7161,347200000.0
2007-12-14 07:40:00,0.7161,0.71615,0.7161,0.7161,883200005.0
2007-12-14 07:41:00,0.71615,0.7162,0.7161,0.7162,1337700017.0
2007-12-14 07:42:00,0.7162,0.71625,0.71615,0.71625,364900004.0
2007-12-14 07:43:00,0.71625,0.7163,0.71625,0.71625,509299998.0
2007-12-14 07:44:00,0.71625,0.7163,0.71625,0.71625,676800000.0
2007-12-14 07:45:00,0.71625,0.7165,0.71625,0.71645,606400000.0
2007-12-14 07:46:00,0.71645,0.71645,0.7162,0.71625,1511199993.0
2007-12-14 07:47:00,0.7163,0.71635,0.7162,0.7163,118700000.0
2007-12-14 07:48:00,0.7163,0.71645,0.7162,0.71645,69400002.0
2007-12-14 07:49:00,0.71645,0.7165,0.71635,0.7164,1279199989.0
2007-12-14 07:50:00,0.7164,0.7164,0.71635,0.71635,258400000.0
2007-12-14 07:51:00,0.7164,0.7165,0.7163,0.7163,883200001.0
2007-12-14 07:52:00,0.7163,0.7164,0.7163,0.71635,363200004.0
2007-12-14 07:53:00,0.7164,0.7166,0.71635,0.7166,1708199998.0
2007-12-14 07:54:00,0.7166,0.7166,0.71635,0.7165,1155199997.0
2007-12-14 07:55:00,0.7165,0.7165,0.71645,0.7165,196300000.0
2007-12-14 07:56:00,0.7165,0.7166,0.71645,0.71655,521399999.0
2007-12-14 07:57:00,0.71655,0.7169,0.7165,0.7168,1149700000.0
2007-12-14 07:58:00,0.71685,0.71695,0.71675,0.7169,936499995.0
2007-12-14 07:59:00,0.7169,0.71695,0.71675,0.71675,411500000.0
2007-12-14 08:00:00,0.71675,0.71695,0.7167,0.71695,301900000.0
2007-12-14 08:01:00,0.71695,0.717,0.7168,0.7169,778100000.0
2007-12-14 08:02:00,0.7168,0.71705,0.7167,0.717,626600022.0
2007-12-14 08:03:00,0.717,0.717,0.71685,0.7169,364400003.0
2007-12-14 08:04:00,0.71685,0.717,0.71675,0.71695,377800000.0
2007-12-14 08:05:00,0.71695,0.717,0.7169,0.7169,67200000.0
2007-12-14 08:06:00,0.7169,0.7169,0.71675,0.7169,376899999.0
2007-12-14 08:07:00,0.7169,0.71695,0.71675,0.7169,453100005.0
2007-12-14 08:08:00,0.7169,0.7169,0.7169,0.7169,309600000.0
2007-12-14 08:09:00,0.7169,0.71695,0.7169,0.7169,387200000.0
2007-12-14 08:10:00,0.7169,0.7169,0.7167,0.71685,423300003.0
2007-12-14 08:11:00,0.71685,0.71685,0.7167,0.7168,446099998.0
2007-12-14 08:12:00,0.71675,0.7168,0.7167,0.71675,557099998.0
2007-12-14 08:13:00,0.7168,0.71695,0.7168,0.7169,371299994.0
2007-12-14 08:14:00,0.7169,0.71695,0.7167,0.71695,1254199995.0
2007-12-14 08:15:00,0.717,0.71705,0.7166,0.717,1065499990.0
2007-12-14 08:16:00,0.717,0.717,0.71655,0.717,413400000.0
2007-12-14 08:17:00,0.71655,0.717,0.7165,0.717,628199992.0
2007-12-14 08:18:00,0.7168,0.717,0.7168,0.7168,34800000.0
2007-12-14 08:19:00,0.717,0.717,0.7168,0.717,454199999.0
2007-12-14 08:20:00,0.717,0.71705,0.7169,0.717,663400000.0
2007-12-14 08:21:00,0.717,0.717,0.7169,0.717,314600001.0
2007-12-14 08:22:00,0.717,0.717,0.71695,0.717,476399999.0
2007-12-14 08:23:00,0.717,0.71705,0.71695,0.717,599100005.0
2007-12-14 08:24:00,0.717,0.717,0.71695,0.717,659700003.0
2007-12-14 08:25:00,0.717,0.71705,0.71695,0.717,387800001.0
2007-12-14 08:26:00,0.717,0.71715,0.7168,0.7169,1359900000.0
2007-12-14 08:27:00,0.7169,0.71705,0.71675,0.71695,1010449990.0
2007-12-14 08:28:00,0.71705,0.71705,0.7169,0.71705,115300000.0
2007-12-14 08:29:00,0.717,0.717,0.717,0.717,25500000.0
2007-12-14 08:30:00,0.717,0.7171,0.7169,0.7169,364150000.0
2007-12-14 08:31:00,0.7169,0.717,0.7169,0.717,361700000.0
2007-12-14 08:32:00,0.717,0.717,0.7169,0.7169,125600000.0
2007-12-14 08:33:00,0.71685,0.717,0.7168,0.717,136500000.0
2007-12-14 08:34:00,0.717,0.71705,0.7169,0.71695,686299997.0
2007-12-14 08:35:00,0.71695,0.71715,0.7168,0.717,638599994.0
2007-12-14 08:36:00,0.717,0.71705,0.7169,0.717,1466899998.0
2007-12-14 08:37:00,0.717,0.717,0.71675,0.71685,1182099990.0
2007-12-14 08:38:00,0.71685,0.71695,0.71685,0.71685,288700000.0
2007-12-14 08:39:00,0.7169,0.7171,0.7168,0.71705,810400000.0
2007-12-14 08:40:00,0.717,0.7171,0.7168,0.7169,1727799995.0
2007-12-14 08:41:00,0.7169,0.717,0.7169,0.7169,1494799989.0
2007-12-14 08:42:00,0.717,0.71735,0.7169,0.7171,1070599966.0
2007-12-14 08:43:00,0.7174,0.7175,0.7174,0.7175,2058699980.0
2007-12-14 08:44:00,0.71685,0.71695,0.71675,0.71685,2058699980.0
2007-12-14 08:45:00,0.7174,0.7175,0.7173,0.7173,1674399989.0
2007-12-14 08:46:00,0.7168,0.71685,0.71675,0.71675,1674399989.0
2007-12-14 08:47:00,0.71675,0.7168,0.7167,0.7168,1657199963.0
2007-12-14 08:48:00,0.7168,0.7168,0.7168,0.7168,861200000.0
2007-12-14 08:49:00,0.7168,0.71685,0.71665,0.7168,1190399999.0
2007-12-14 08:50:00,0.7168,0.71685,0.7166,0.7168,1849799997.0
2007-12-14 08:51:00,0.7168,0.7168,0.7166,0.7166,967800010.0
2007-12-14 08:53:00,0.7165,0.7165,0.7165,0.7165,967800010.0
2007-12-14 08:54:00,0.7166,0.7167,0.7165,0.7167,967800010.0
2007-12-14 08:55:00,0.7167,0.71675,0.7166,0.7167,1052599990.0
2007-12-14 08:56:00,0.7168,0.7169,0.7168,0.7169,1832800000.0
2007-12-14 08:57:00,0.7166,0.71665,0.7165,0.7165,1832800000.0
2007-12-14 08:59:00,0.71645,0.71665,0.7164,0.71665,1274100016.0
2007-12-14 09:00:00,0.71665,0.7167,0.7166,0.7167,1234400000.0
2007-12-14 09:01:00,0.7167,0.71685,0.7166,0.7168,1798800009.0
2007-12-14 09:02:00,0.7165,0.7165,0.7163,0.7163,2103000024.0
2007-12-14 09:03:00,0.7167,0.71675,0.7166,0.7167,2103000024.0
2007-12-14 09:04:00,0.7167,0.7167,0.71665,0.7167,1541499984.0
2007-12-14 09:05:00,0.7167,0.71675,0.71665,0.7167,1387200000.0
2007-12-14 09:06:00,0.7167,0.7167,0.71645,0.71645,1001500015.0
2007-12-14 09:07:00,0.7165,0.7166,0.7165,0.7166,1225999998.0
2007-12-14 09:08:00,0.7165,0.7166,0.7165,0.7166,1225999998.0
2007-12-14 09:09:00,0.7166,0.71665,0.7165,0.71655,1225999998.0
2007-12-14 09:10:00,0.71655,0.71665,0.71655,0.71665,1307200000.0
2007-12-14 09:11:00,0.71665,0.7168,0.7166,0.7167,1086199992.0
2007-12-14 09:12:00,0.7166,0.7167,0.7165,0.71665,2102499965.0
2007-12-14 09:13:00,0.71665,0.71675,0.7166,0.7167,732700002.0
2007-12-14 09:14:00,0.7167,0.71685,0.7166,0.7168,1323399994.0
2007-12-14 09:15:00,0.71685,0.71685,0.7168,0.7168,909600006.0
2007-12-14 09:16:00,0.7168,0.7168,0.7168,0.7168,1918999988.0
2007-12-14 09:17:00,0.7168,0.717,0.7167,0.71695,1918999988.0
2007-12-14 09:18:00,0.71695,0.71705,0.71695,0.717,1183800007.0
2007-12-14 09:19:00,0.717,0.717,0.7169,0.71695,1783500014.0
2007-12-14 09:20:00,0.7169,0.71695,0.71685,0.71685,1063499999.0
2007-12-14 09:21:00,0.7164,0.7164,0.7161,0.7161,648800001.0
2007-12-14 09:22:00,0.7168,0.7168,0.7167,0.7168,648800001.0
2007-12-14 09:23:00,0.7168,0.7168,0.71665,0.71675,1537000013.0
2007-12-14 09:24:00,0.71675,0.7168,0.7167,0.7168,701700000.0
2007-12-14 09:25:00,0.7168,0.7171,0.71675,0.71705,1474299993.0
2007-12-14 09:26:00,0.71705,0.71705,0.7168,0.7169,837799992.0
2007-12-14 09:27:00,0.7166,0.7166,0.7165,0.7165,1722000031.0
2007-12-14 09:28:00,0.71665,0.7169,0.71665,0.71685,1722000031.0
2007-12-14 09:29:00,0.7169,0.7173,0.71685,0.71715,1760099999.0
2007-12-14 09:30:00,0.71715,0.7172,0.71705,0.7172,1457599999.0
2007-12-14 09:31:00,0.7172,0.7173,0.7171,0.7172,1242000003.0
2007-12-14 09:32:00,0.7172,0.7172,0.717,0.7172,1115699988.0
2007-12-14 09:33:00,0.7172,0.7173,0.71715,0.7173,576700000.0
2007-12-14 09:34:00,0.7173,0.71745,0.7172,0.7174,1540100002.0
2007-12-14 09:35:00,0.71735,0.7176,0.71735,0.7176,1902199993.0
2007-12-14 09:36:00,0.7176,0.7177,0.71735,0.7174,796800000.0
2007-12-14 09:37:00,0.7174,0.71745,0.7173,0.71745,399900000.0
2007-12-14 09:38:00,0.71745,0.71745,0.7173,0.7174,664100001.0
2007-12-14 09:39:00,0.7174,0.7174,0.7173,0.71735,554000000.0
2007-12-14 09:40:00,0.7173,0.7176,0.7173,0.7176,568799999.0
2007-12-14 09:41:00,0.7176,0.7177,0.7176,0.7176,650400001.0
2007-12-14 09:42:00,0.7176,0.7176,0.71745,0.7175,436800000.0
2007-12-14 09:43:00,0.7175,0.71755,0.7174,0.71755,759699991.0
2007-12-14 09:44:00,0.71755,0.71755,0.71735,0.7174,1120599997.0
2007-12-14 09:45:00,0.71735,0.7176,0.71735,0.7174,1153600004.0
2007-12-14 09:46:00,0.7173,0.71735,0.7172,0.7172,1308500001.0
2007-12-14 09:47:00,0.7172,0.7172,0.7166,0.71665,2073500027.0
2007-12-14 09:48:00,0.716,0.7161,0.716,0.7161,878599989.0
2007-12-14 09:49:00,0.7168,0.7168,0.71675,0.7168,878599989.0
2007-12-14 09:50:00,0.7168,0.7168,0.7168,0.7168,1114400000.0
2007-12-14 09:51:00,0.7168,0.71685,0.71665,0.7167,1058100014.0
2007-12-14 09:52:00,0.7167,0.71675,0.71665,0.71665,1203400021.0
2007-12-14 09:53:00,0.71665,0.71665,0.7165,0.71655,871999994.0
2007-12-14 09:54:00,0.7166,0.7167,0.7164,0.71655,1724999981.0
2007-12-14 09:55:00,0.7166,0.7168,0.7165,0.7168,404799998.0
2007-12-14 09:56:00,0.7168,0.717,0.7167,0.7169,1338399996.0
2007-12-14 09:57:00,0.71695,0.717,0.7169,0.7169,666899995.0
2007-12-14 09:58:00,0.7169,0.7169,0.71685,0.71685,180000000.0
2007-12-14 09:59:00,0.71685,0.7169,0.71675,0.7168,1045699983.0
2007-12-14 10:00:00,0.7168,0.7168,0.7166,0.71675,1232099976.0
2007-12-14 10:01:00,0.71675,0.71675,0.7167,0.7167,221600000.0
2007-12-14 10:02:00,0.7167,0.7167,0.7164,0.7164,1795799995.0
2007-12-14 10:03:00,0.7164,0.7165,0.71635,0.7165,862300003.0
2007-12-14 10:04:00,0.7165,0.71655,0.7164,0.7165,751799996.0
2007-12-14 10:05:00,0.71655,0.7166,0.71645,0.7166,1185799997.0
2007-12-14 10:06:00,0.7166,0.71685,0.71655,0.7167,784099994.0
2007-12-14 10:07:00,0.7167,0.71675,0.7166,0.7166,1330200020.0
2007-12-14 10:08:00,0.7166,0.7167,0.7165,0.7167,1041799992.0
2007-12-14 10:09:00,0.7167,0.71675,0.7167,0.7167,179200000.0
2007-12-14 10:10:00,0.7167,0.7168,0.7167,0.7167,548000000.0
2007-12-14 10:11:00,0.7167,0.7167,0.7166,0.7166,272800001.0
2007-12-14 10:12:00,0.7166,0.71665,0.7164,0.7165,1792199989.0
2007-12-14 10:13:00,0.7165,0.71665,0.7164,0.7166,913800006.0
2007-12-14 10:14:00,0.7166,0.71705,0.71655,0.7168,2100400000.0
2007-12-14 10:15:00,0.7156,0.7157,0.7156,0.7157,282400000.0
2007-12-14 10:16:00,0.7168,0.71685,0.7168,0.71685,282400000.0
2007-12-14 10:17:00,0.71685,0.7169,0.7167,0.71675,1016400024.0
2007-12-14 10:18:00,0.71675,0.7168,0.7166,0.7167,1182500022.0
2007-12-14 10:19:00,0.7167,0.7168,0.7166,0.71665,1648100008.0
2007-12-14 10:20:00,0.7167,0.7167,0.71655,0.7166,731100000.0
2007-12-14 10:21:00,0.7166,0.7166,0.71615,0.7162,780800001.0
2007-12-14 10:22:00,0.71615,0.71625,0.71605,0.71605,1883700002.0
2007-12-14 10:23:00,0.71605,0.71625,0.716,0.7162,1162700001.0
2007-12-14 10:24:00,0.7162,0.71645,0.7162,0.71645,786499996.0
2007-12-14 10:25:00,0.71645,0.7165,0.71645,0.71645,418000000.0
2007-12-14 10:26:00,0.7165,0.71655,0.7164,0.7165,1406100011.0
2007-12-14 10:27:00,0.71655,0.71655,0.7164,0.71655,844900003.0
2007-12-14 10:28:00,0.71655,0.71665,0.71645,0.7165,1706599993.0
2007-12-14 10:29:00,0.7165,0.7166,0.7165,0.7165,1290699994.0
2007-12-14 10:30:00,0.7165,0.7165,0.71645,0.71645,570200002.0
2007-12-14 10:31:00,0.7165,0.71655,0.71645,0.71645,854899997.0
2007-12-14 10:32:00,0.7165,0.7165,0.71645,0.7165,1334399998.0
2007-12-14 10:33:00,0.7165,0.7165,0.7164,0.7164,703200000.0
2007-12-14 10:34:00,0.7164,0.7164,0.7162,0.71635,1004400009.0
2007-12-14 10:35:00,0.71635,0.71635,0.7162,0.7162,1186700006.0
2007-12-14 10:36:00,0.7162,0.71635,0.7162,0.7163,1920500012.0
2007-12-14 10:37:00,0.7163,0.71635,0.7163,0.7163,1702099995.0
2007-12-14 10:38:00,0.7163,0.71635,0.7162,0.71635,870199993.0
2007-12-14 10:39:00,0.71635,0.71645,0.71625,0.71625,491200001.0
2007-12-14 10:40:00,0.7163,0.7163,0.71625,0.71625,222200000.0
2007-12-14 10:41:00,0.71625,0.7165,0.71625,0.7163,491599997.0
2007-12-14 10:42:00,0.7163,0.71635,0.7162,0.7163,715100000.0
2007-12-14 10:43:00,0.7163,0.7163,0.7162,0.71625,1441099992.0
2007-12-14 10:44:00,0.71625,0.71625,0.71605,0.7162,956799996.0
2007-12-14 10:45:00,0.7162,0.7163,0.7162,0.7163,651199998.0
2007-12-14 10:46:00,0.7163,0.7163,0.71615,0.71615,1680100013.0
2007-12-14 10:47:00,0.71615,0.7162,0.7161,0.71615,1043699988.0
2007-12-14 10:48:00,0.7161,0.7162,0.7161,0.71615,1372699980.0
2007-12-14 10:49:00,0.71615,0.71625,0.7161,0.7162,1307300007.0
2007-12-14 10:50:00,0.71625,0.7164,0.7162,0.71635,1512200007.0
2007-12-14 10:51:00,0.71635,0.7164,0.7163,0.7164,1137700004.0
2007-12-14 10:52:00,0.7164,0.7164,0.71625,0.71625,692000000.0
2007-12-14 10:53:00,0.71625,0.7164,0.71625,0.71635,794399999.0
2007-12-14 10:54:00,0.71635,0.7164,0.71635,0.7164,288800000.0
2007-12-14 10:55:00,0.7164,0.7165,0.7164,0.7164,874400001.0
2007-12-14 10:56:00,0.7164,0.7164,0.7163,0.71635,933600002.0
2007-12-14 10:57:00,0.71635,0.7164,0.7163,0.71635,1004299988.0
2007-12-14 10:58:00,0.71635,0.71635,0.7163,0.7163,693599991.0
2007-12-14 10:59:00,0.7163,0.71635,0.7161,0.71615,1405299998.0
2007-12-14 11:00:00,0.71615,0.71615,0.7161,0.7161,856299998.0
2007-12-14 11:01:00,0.7161,0.71615,0.71605,0.7161,614799996.0
2007-12-14 11:02:00,0.7161,0.71615,0.7161,0.71615,343499995.0
2007-12-14 11:03:00,0.71615,0.71625,0.7161,0.71625,599799998.0
2007-12-14 11:04:00,0.71625,0.71625,0.7161,0.7162,1102199984.0
2007-12-14 11:05:00,0.7162,0.7162,0.71615,0.71615,489999995.0
2007-12-14 11:06:00,0.7162,0.7162,0.7161,0.71615,1017600000.0
2007-12-14 11:07:00,0.7157,0.7161,0.7157,0.7159,2041900003.0
2007-12-14 11:08:00,0.71615,0.71615,0.71575,0.7158,2041900003.0
2007-12-14 11:09:00,0.7159,0.7161,0.7159,0.716,1302299997.0
2007-12-14 11:10:00,0.7161,0.7162,0.716,0.7161,1302299997.0
2007-12-14 11:11:00,0.7162,0.7163,0.7162,0.7163,1302299997.0
2007-12-14 11:12:00,0.7164,0.7164,0.7164,0.7164,1302299997.0
2007-12-14 11:13:00,0.7165,0.7165,0.7163,0.7163,1302299997.0
2007-12-14 11:14:00,0.7164,0.7164,0.7163,0.7164,1302299997.0
2007-12-14 11:15:00,0.7163,0.7163,0.7163,0.7163,1302299997.0
2007-12-14 11:16:00,0.7164,0.7164,0.7163,0.7163,1302299997.0
2007-12-14 11:17:00,0.7164,0.7164,0.7164,0.7164,1302299997.0
2007-12-14 11:18:00,0.7163,0.7165,0.7163,0.7165,1302299997.0
2007-12-14 11:19:00,0.716,0.7162,0.716,0.71615,1302299997.0
2007-12-14 11:20:00,0.71615,0.7162,0.71605,0.71615,907200005.0
2007-12-14 11:21:00,0.71615,0.7163,0.7161,0.71625,1393200012.0
2007-12-14 11:22:00,0.71625,0.71625,0.7161,0.71615,542400000.0
2007-12-14 11:23:00,0.71615,0.71625,0.716,0.7162,899199999.0
2007-12-14 11:24:00,0.7162,0.7163,0.7161,0.7163,917399995.0
2007-12-14 11:25:00,0.7164,0.7164,0.7164,0.7164,841700004.0
2007-12-14 11:26:00,0.71625,0.71635,0.7161,0.71625,841700004.0
2007-12-14 11:27:00,0.71625,0.71625,0.7162,0.7162,428000000.0
2007-12-14 11:28:00,0.7162,0.71625,0.71615,0.7162,520000005.0
2007-12-14 11:29:00,0.71625,0.71625,0.716,0.7161,1432099997.0
2007-12-14 11:30:00,0.7161,0.7163,0.7161,0.7162,903300005.0
2007-12-14 11:31:00,0.7162,0.71625,0.7161,0.7161,791200006.0
2007-12-14 11:32:00,0.71615,0.7163,0.7161,0.71615,1657699984.0
2007-12-14 11:33:00,0.71615,0.7162,0.71585,0.71605,1355200027.0
2007-12-14 11:34:00,0.716,0.7161,0.71595,0.716,1308700005.0
2007-12-14 11:35:00,0.716,0.7161,0.716,0.7161,810400001.0
2007-12-14 11:36:00,0.7161,0.71615,0.71595,0.716,1333299997.0
2007-12-14 11:37:00,0.716,0.7161,0.71585,0.7159,1001833327.0
2007-12-14 11:38:00,0.7159,0.7161,0.7158,0.716,1174099999.0
2007-12-14 11:39:00,0.716,0.71605,0.71585,0.7159,1801799979.0
2007-12-14 11:40:00,0.71595,0.716,0.71575,0.71575,871700010.0
2007-12-14 11:41:00,0.71575,0.7159,0.71565,0.71575,781599998.0
2007-12-14 11:42:00,0.71575,0.71575,0.71565,0.71565,700199990.0
2007-12-14 11:43:00,0.71565,0.71565,0.7155,0.7156,1659899995.0
2007-12-14 11:44:00,0.7156,0.7156,0.71535,0.7155,1455999999.0
2007-12-14 11:45:00,0.7155,0.7155,0.7153,0.71535,830599998.0
2007-12-14 11:46:00,0.7153,0.7154,0.7153,0.71535,649499999.0
2007-12-14 11:47:00,0.71535,0.7155,0.7153,0.71545,1137099998.0
2007-12-14 11:48:00,0.71545,0.71545,0.71515,0.71525,1279400001.0
2007-12-14 11:49:00,0.71525,0.71535,0.71525,0.7153,1425899990.0
2007-12-14 11:50:00,0.7153,0.71555,0.71525,0.7154,1214599996.0
2007-12-14 11:51:00,0.7154,0.71545,0.71535,0.71545,1466600002.0
2007-12-14 11:52:00,0.71545,0.7155,0.7154,0.71545,817899995.0
2007-12-14 11:53:00,0.71545,0.71555,0.7154,0.7155,1252800001.0
2007-12-14 11:54:00,0.7155,0.7155,0.7154,0.7155,753000011.0
2007-12-14 11:55:00,0.7155,0.71585,0.71535,0.71585,994300007.0
2007-12-14 11:56:00,0.71585,0.7159,0.71565,0.7157,1589200003.0
2007-12-14 11:57:00,0.7157,0.71585,0.7156,0.7156,1014100007.0
2007-12-14 11:58:00,0.7156,0.716,0.7156,0.71575,1181200003.0
2007-12-14 12:00:00,0.71555,0.71575,0.71555,0.7156,1444999992.0
2007-12-14 12:01:00,0.7156,0.7156,0.71545,0.7155,798800000.0
2007-12-14 12:02:00,0.7155,0.7156,0.7155,0.7155,697600000.0
2007-12-14 12:03:00,0.7155,0.71555,0.7154,0.71545,1181900007.0
2007-12-14 12:04:00,0.7154,0.7155,0.71525,0.71535,1084400000.0
2007-12-14 12:05:00,0.7153,0.7154,0.71525,0.7154,1257699991.0
2007-12-14 12:06:00,0.7154,0.71565,0.7154,0.71555,1048199999.0
2007-12-14 12:07:00,0.7166,0.7166,0.7165,0.7165,848000000.0
2007-12-14 12:08:00,0.71595,0.7161,0.71595,0.71605,848000000.0
2007-12-14 12:09:00,0.71605,0.7162,0.71595,0.71605,1858499988.0
2007-12-14 12:10:00,0.7161,0.71625,0.716,0.7162,859299996.0
2007-12-14 12:11:00,0.7162,0.7164,0.71615,0.7164,1548599986.0
2007-12-14 12:12:00,0.7164,0.7164,0.71635,0.7164,441100000.0
2007-12-14 12:13:00,0.7165,0.7166,0.7165,0.7166,1320800000.0
2007-12-14 12:14:00,0.7164,0.71645,0.71635,0.71645,1320800000.0
2007-12-14 12:15:00,0.71645,0.7165,0.71635,0.71635,2088900006.0
2007-12-14 12:16:00,0.71635,0.71645,0.71635,0.7164,688000003.0
2007-12-14 12:17:00,0.7164,0.7165,0.7164,0.7164,530700000.0
2007-12-14 12:18:00,0.7164,0.7165,0.71635,0.7165,737599986.0
2007-12-14 12:19:00,0.7165,0.7165,0.71635,0.71635,983500000.0
2007-12-14 12:20:00,0.71635,0.7165,0.71635,0.71635,1420800008.0
2007-12-14 12:21:00,0.71635,0.71645,0.7163,0.71645,1627199999.0
2007-12-14 12:22:00,0.71645,0.71655,0.7164,0.71645,1003200008.0
2007-12-14 12:23:00,0.71645,0.71665,0.71645,0.71655,1060000007.0
2007-12-14 12:24:00,0.71655,0.7166,0.7165,0.7165,656500001.0
2007-12-14 12:25:00,0.71645,0.7165,0.7164,0.7165,1079000000.0
2007-12-14 12:26:00,0.7165,0.7165,0.7164,0.7164,1350999994.0
2007-12-14 12:27:00,0.7164,0.71645,0.71635,0.7164,1436500015.0
2007-12-14 12:28:00,0.7164,0.7165,0.71635,0.71645,1855200023.0
2007-12-14 12:29:00,0.71645,0.71655,0.7164,0.7165,789500002.0
2007-12-14 12:30:00,0.71645,0.7166,0.71645,0.71655,650800000.0
2007-12-14 12:31:00,0.71655,0.7166,0.7165,0.71655,266400000.0
2007-12-14 12:32:00,0.71655,0.71665,0.71645,0.7165,1091499997.0
2007-12-14 12:33:00,0.7165,0.71675,0.7165,0.7167,1152900000.0
2007-12-14 12:34:00,0.7167,0.7167,0.71665,0.71665,670400000.0
2007-12-14 12:35:00,0.71665,0.71665,0.7165,0.71665,1167299992.0
2007-12-14 12:36:00,0.71665,0.71675,0.7165,0.7167,2036400013.0
2007-12-14 12:37:00,0.7167,0.71675,0.71665,0.7167,1199600016.0
2007-12-14 12:38:00,0.7167,0.7167,0.7165,0.71665,1034999990.0
2007-12-14 12:39:00,0.71665,0.71665,0.71655,0.7166,2128699956.0
2007-12-14 12:40:00,0.7166,0.71665,0.71655,0.71665,537599993.0
2007-12-14 12:41:00,0.71665,0.7167,0.71655,0.71665,476499991.0
2007-12-14 12:42:00,0.71665,0.7168,0.7164,0.71675,1757399991.0
2007-12-14 12:43:00,0.71675,0.71685,0.7167,0.7167,1003200000.0
2007-12-14 12:44:00,0.7167,0.71675,0.71665,0.71665,965400002.0
2007-12-14 12:45:00,0.71665,0.7167,0.7165,0.7165,808200001.0
2007-12-14 12:46:00,0.71645,0.7166,0.71645,0.7166,1601599990.0
2007-12-14 12:47:00,0.7166,0.71665,0.71655,0.7166,1393899994.0
2007-12-14 12:48:00,0.7166,0.71685,0.71655,0.7168,859150001.0
2007-12-14 12:49:00,0.7153,0.7155,0.7153,0.7155,879200000.0
2007-12-14 12:50:00,0.7167,0.7167,0.71645,0.7165,879200000.0
2007-12-14 12:51:00,0.7153,0.7154,0.7152,0.7154,1281100003.0
2007-12-14 12:52:00,0.7166,0.7166,0.7165,0.71655,1281100003.0
2007-12-14 12:53:00,0.71655,0.71665,0.71655,0.71655,630299996.0
2007-12-14 12:54:00,0.71655,0.71655,0.71655,0.71655,1151200001.0
2007-12-14 12:55:00,0.71655,0.71675,0.71655,0.7167,1401599999.0
2007-12-14 12:56:00,0.7167,0.7168,0.71665,0.71675,1159899997.0
2007-12-14 12:57:00,0.71675,0.71685,0.71665,0.7167,1203799987.0
2007-12-14 12:58:00,0.7167,0.71685,0.71665,0.71685,951800006.0
2007-12-14 12:59:00,0.71685,0.7169,0.71675,0.71685,1139099990.0
2007-12-14 13:00:00,0.71685,0.71685,0.71665,0.71665,970800000.0
2007-12-14 13:01:00,0.71665,0.7167,0.71655,0.7166,672800004.0
2007-12-14 13:02:00,0.7166,0.71665,0.7165,0.71655,973499998.0
2007-12-14 13:03:00,0.71655,0.71665,0.7165,0.7166,657599991.0
2007-12-14 13:04:00,0.7166,0.7167,0.7166,0.7167,245500000.0
2007-12-14 13:05:00,0.7167,0.7167,0.7166,0.7166,395500005.0
2007-12-14 13:06:00,0.71665,0.71665,0.7165,0.7166,847199999.0
2007-12-14 13:07:00,0.7166,0.71665,0.7166,0.7166,242800000.0
2007-12-14 13:08:00,0.71655,0.7167,0.71655,0.7167,511100001.0
2007-12-14 13:09:00,0.7167,0.7167,0.71665,0.71665,441700005.0
2007-12-14 13:10:00,0.7167,0.7167,0.7166,0.71665,643800014.0
2007-12-14 13:11:00,0.7166,0.7167,0.7165,0.71665,1054900008.0
2007-12-14 13:12:00,0.71665,0.71675,0.7166,0.71665,786499999.0
2007-12-14 13:13:00,0.71665,0.7167,0.7166,0.7166,506200000.0
2007-12-14 13:14:00,0.7166,0.71665,0.71645,0.7165,1095400002.0
2007-12-14 13:15:00,0.7165,0.71655,0.71645,0.71645,1209599973.0
2007-12-14 13:16:00,0.7165,0.71665,0.71645,0.7165,1792000005.0
2007-12-14 13:17:00,0.71655,0.7166,0.7165,0.71655,982999997.0
2007-12-14 13:18:00,0.7165,0.7166,0.7165,0.71655,1304099990.0
2007-12-14 13:19:00,0.71655,0.71675,0.71655,0.71675,1362499996.0
2007-12-14 13:20:00,0.71675,0.7168,0.71665,0.71665,540699999.0
2007-12-14 13:21:00,0.71665,0.71665,0.71635,0.7164,1868700017.0
2007-12-14 13:22:00,0.7164,0.71645,0.7157,0.716,2046499999.0
2007-12-14 13:23:00,0.716,0.716,0.7159,0.7159,1608700007.0
2007-12-14 13:24:00,0.71595,0.7161,0.71545,0.71605,1608700007.0
2007-12-14 13:25:00,0.7161,0.7162,0.7159,0.7161,1657700008.0
2007-12-14 13:26:00,0.71615,0.71625,0.71605,0.7162,2036100003.0
2007-12-14 13:27:00,0.7162,0.7162,0.71575,0.71575,1632800003.0
2007-12-14 13:28:00,0.71585,0.71595,0.7156,0.7158,1789200008.0
2007-12-14 13:29:00,0.71575,0.7159,0.7156,0.71565,827800000.0
2007-12-14 13:30:00,0.71565,0.71575,0.7156,0.7157,411200000.0
2007-12-14 13:31:00,0.7157,0.71575,0.7156,0.71565,296200000.0
2007-12-14 13:32:00,0.71565,0.7159,0.7156,0.7158,694500000.0
2007-12-14 13:33:00,0.7158,0.7159,0.71565,0.71585,619900000.0
2007-12-14 13:34:00,0.71585,0.71595,0.7158,0.71585,336200000.0
2007-12-14 13:35:00,0.71585,0.71585,0.7156,0.7158,1694799992.0
2007-12-14 13:36:00,0.7158,0.71585,0.71565,0.7157,1465599993.0
2007-12-14 13:37:00,0.71575,0.71585,0.7157,0.71585,738099996.0
2007-12-14 13:38:00,0.71585,0.71595,0.7157,0.71585,944199998.0
2007-12-14 13:39:00,0.71585,0.71585,0.71575,0.7158,1120900000.0
2007-12-14 13:40:00,0.7158,0.716,0.71575,0.716,781500003.0
2007-12-14 13:41:00,0.71595,0.716,0.7159,0.71595,964799997.0
2007-12-14 13:42:00,0.71595,0.7162,0.71595,0.71615,745700000.0
2007-12-14 13:43:00,0.71615,0.71625,0.7161,0.7161,1059999999.0
2007-12-14 13:44:00,0.7161,0.7161,0.7158,0.7159,948000000.0
2007-12-14 13:45:00,0.7159,0.7159,0.7157,0.71575,734099993.0
2007-12-14 13:46:00,0.7158,0.7158,0.7155,0.71555,909700000.0
2007-12-14 13:47:00,0.71555,0.71565,0.7155,0.71555,884399996.0
2007-12-14 13:48:00,0.71555,0.71555,0.7153,0.7154,888000000.0
2007-12-14 13:49:00,0.7154,0.71555,0.71535,0.7155,1152599999.0
2007-12-14 13:50:00,0.7155,0.71555,0.71525,0.71525,591899999.0
2007-12-14 13:51:00,0.71525,0.71555,0.7152,0.7154,703199999.0
2007-12-14 13:52:00,0.7154,0.7156,0.7154,0.7155,520100000.0
2007-12-14 13:53:00,0.71555,0.7157,0.7155,0.71555,760999999.0
2007-12-14 13:54:00,0.71555,0.7158,0.71555,0.71565,498600000.0
2007-12-14 13:55:00,0.71565,0.71575,0.71565,0.7157,394100000.0
2007-12-14 13:56:00,0.7157,0.7158,0.7156,0.7156,385900000.0
2007-12-14 13:57:00,0.7156,0.71585,0.71555,0.7158,380299999.0
2007-12-14 13:58:00,0.7158,0.71585,0.71565,0.7158,631500000.0
2007-12-14 13:59:00,0.7158,0.71605,0.71575,0.71605,523200000.0
2007-12-14 14:00:00,0.71605,0.7161,0.716,0.71605,429800000.0
2007-12-14 14:01:00,0.71605,0.71605,0.71575,0.71575,305600000.0
2007-12-14 14:02:00,0.71575,0.71575,0.71565,0.71565,671200000.0
2007-12-14 14:03:00,0.71565,0.71575,0.71565,0.7157,228000000.0
2007-12-14 14:04:00,0.7157,0.7158,0.71545,0.71545,875200000.0
2007-12-14 14:05:00,0.71545,0.71555,0.71545,0.7155,488800000.0
2007-12-14 14:06:00,0.7155,0.71555,0.7154,0.7154,620900000.0
2007-12-14 14:07:00,0.7154,0.71565,0.71535,0.71565,834600000.0
2007-12-14 14:08:00,0.71565,0.71585,0.71555,0.71575,741099999.0
2007-12-14 14:09:00,0.71575,0.7159,0.71565,0.71575,1282399996.0
2007-12-14 14:10:00,0.71575,0.71585,0.71565,0.71575,948500000.0
2007-12-14 14:11:00,0.71575,0.71575,0.71555,0.71565,630400000.0
2007-12-14 14:12:00,0.71565,0.71565,0.7152,0.71535,1010100000.0
2007-12-14 14:13:00,0.71535,0.71545,0.71525,0.7154,776699995.0
2007-12-14 14:14:00,0.7154,0.71555,0.7154,0.71555,727200000.0
2007-12-14 14:15:00,0.71555,0.71555,0.71545,0.7155,712800000.0
2007-12-14 14:16:00,0.7155,0.71555,0.71535,0.7155,1501299988.0
2007-12-14 14:17:00,0.7155,0.71565,0.71545,0.7156,450799999.0
2007-12-14 14:18:00,0.71555,0.7157,0.71555,0.7157,630200000.0
2007-12-14 14:19:00,0.71565,0.7159,0.71555,0.7159,901999987.0
2007-12-14 14:20:00,0.7159,0.71615,0.71585,0.7161,830400000.0
2007-12-14 14:21:00,0.7161,0.7161,0.7159,0.716,1064000000.0
2007-12-14 14:22:00,0.716,0.71605,0.7158,0.71585,943600000.0
2007-12-14 14:23:00,0.71585,0.71605,0.71585,0.71585,887400000.0
2007-12-14 14:24:00,0.7159,0.7159,0.71575,0.7158,1081800000.0
2007-12-14 14:25:00,0.7158,0.7158,0.71565,0.71565,896000000.0
2007-12-14 14:26:00,0.71565,0.71575,0.71565,0.71565,387400000.0
2007-12-14 14:27:00,0.71565,0.7157,0.71555,0.7156,298400000.0
2007-12-14 14:28:00,0.7156,0.71565,0.7156,0.7156,234400000.0
2007-12-14 14:29:00,0.7156,0.7157,0.7156,0.7157,1183099980.0
2007-12-14 14:30:00,0.7157,0.7158,0.71565,0.71575,850499997.0
2007-12-14 14:31:00,0.7157,0.71585,0.7156,0.71575,1054799979.0
2007-12-14 14:32:00,0.71575,0.71585,0.71565,0.7158,411200000.0
2007-12-14 14:33:00,0.7158,0.7158,0.71565,0.7158,255100000.0
2007-12-14 14:34:00,0.71575,0.71585,0.7157,0.71585,419399994.0
2007-12-14 14:35:00,0.71585,0.71595,0.7158,0.7159,227800000.0
2007-12-14 14:36:00,0.71585,0.7159,0.7158,0.7159,892399993.0
2007-12-14 14:37:00,0.7159,0.716,0.7159,0.71595,365300000.0
2007-12-14 14:38:00,0.71595,0.716,0.7159,0.71595,1032400000.0
2007-12-14 14:39:00,0.71595,0.71595,0.7158,0.71595,818399997.0
2007-12-14 14:40:00,0.71595,0.71595,0.7157,0.71575,1021600000.0
2007-12-14 14:41:00,0.71575,0.71595,0.71565,0.71585,1208800000.0
2007-12-14 14:42:00,0.7158,0.7159,0.7157,0.7157,1188100000.0
2007-12-14 14:43:00,0.7157,0.7158,0.71565,0.7157,974400000.0
2007-12-14 14:44:00,0.7157,0.71585,0.71565,0.7158,826400000.0
2007-12-14 14:45:00,0.7158,0.7158,0.7156,0.71565,1458000000.0
2007-12-14 14:46:00,0.71565,0.71565,0.7154,0.7156,623200000.0
2007-12-14 14:47:00,0.7156,0.7156,0.7155,0.71555,982400000.0
2007-12-14 14:48:00,0.7155,0.71565,0.71545,0.7156,1489200015.0
2007-12-14 14:49:00,0.7156,0.71575,0.71555,0.71575,579999997.0
2007-12-14 14:50:00,0.71575,0.71595,0.7157,0.71595,1037399998.0
2007-12-14 14:51:00,0.71595,0.716,0.7159,0.71595,1293499998.0
2007-12-14 14:52:00,0.71595,0.71605,0.71595,0.71595,988000000.0
2007-12-14 14:53:00,0.71595,0.7161,0.7159,0.71595,1502200000.0
2007-12-14 14:54:00,0.71595,0.716,0.7159,0.7159,1186199985.0
2007-12-14 14:55:00,0.7159,0.716,0.7157,0.7158,921599998.0
2007-12-14 14:56:00,0.7158,0.71585,0.7155,0.7156,1263799982.0
2007-12-14 14:57:00,0.7156,0.71565,0.71555,0.7156,509600000.0
2007-12-14 14:58:00,0.7156,0.71565,0.71555,0.71555,478399988.0
2007-12-14 14:59:00,0.71555,0.71565,0.7155,0.7156,420299994.0
2007-12-14 15:00:00,0.7156,0.71565,0.71545,0.7155,863099999.0
2007-12-14 15:01:00,0.7155,0.71565,0.71545,0.71555,1060099980.0
2007-12-14 15:02:00,0.7155,0.71565,0.7153,0.71565,787300000.0
2007-12-14 15:03:00,0.71565,0.71565,0.71555,0.7156,210400000.0
2007-12-14 15:04:00,0.7156,0.71565,0.71555,0.7156,355500000.0
2007-12-14 15:05:00,0.71555,0.7157,0.71555,0.7156,238400000.0
2007-12-14 15:06:00,0.7156,0.71575,0.71555,0.7157,381899998.0
2007-12-14 15:07:00,0.7157,0.7158,0.7157,0.71575,375200000.0
2007-12-14 15:08:00,0.71575,0.7159,0.7157,0.7157,284800000.0
2007-12-14 15:09:00,0.7157,0.71575,0.7156,0.71565,660300000.0
2007-12-14 15:10:00,0.7156,0.7157,0.71535,0.71555,1298199999.0
2007-12-14 15:11:00,0.71555,0.71555,0.71535,0.71545,1323299971.0
2007-12-14 15:12:00,0.71545,0.7156,0.71545,0.71555,570200000.0
2007-12-14 15:13:00,0.71555,0.7156,0.7155,0.71555,341100000.0
2007-12-14 15:14:00,0.71555,0.7157,0.71555,0.71565,421600000.0
2007-12-14 15:15:00,0.71565,0.71575,0.71565,0.71575,577000000.0
2007-12-14 15:16:00,0.71575,0.7158,0.71565,0.71575,1149999994.0
2007-12-14 15:17:00,0.71575,0.71575,0.7157,0.7157,540000000.0
2007-12-14 15:18:00,0.7157,0.7158,0.7157,0.71575,112000000.0
2007-12-14 15:19:00,0.71575,0.71585,0.71565,0.7158,386199996.0
2007-12-14 15:20:00,0.7158,0.7161,0.7158,0.71595,1775500000.0
2007-12-14 15:21:00,0.71595,0.71655,0.71595,0.71625,1536900000.0
2007-12-14 15:22:00,0.71625,0.71635,0.71625,0.7163,890700000.0
2007-12-14 15:23:00,0.7163,0.71635,0.71615,0.71625,650100001.0
2007-12-14 15:24:00,0.71625,0.7163,0.71615,0.71625,667100002.0
2007-12-14 15:25:00,0.7162,0.71625,0.71615,0.7162,888899998.0
2007-12-14 15:26:00,0.71625,0.7164,0.7162,0.71635,638900000.0
2007-12-14 15:27:00,0.71635,0.7164,0.7163,0.71635,516900000.0
2007-12-14 15:28:00,0.7163,0.71635,0.7162,0.71635,269600000.0
2007-12-14 15:29:00,0.71635,0.71635,0.716,0.7162,952799995.0
2007-12-14 15:30:00,0.7162,0.71635,0.71585,0.71615,1529099998.0
2007-12-14 15:31:00,0.7161,0.71635,0.7159,0.716,1805499996.0
2007-12-14 15:32:00,0.716,0.716,0.7154,0.7156,1428999995.0
2007-12-14 15:33:00,0.7155,0.71595,0.71545,0.71565,1096700001.0
2007-12-14 15:34:00,0.71565,0.71575,0.71545,0.71555,787000003.0
2007-12-14 15:35:00,0.71555,0.7157,0.71545,0.71555,870399999.0
2007-12-14 15:36:00,0.7155,0.7157,0.7155,0.71565,1201099996.0
2007-12-14 15:37:00,0.7157,0.71575,0.71555,0.7156,1277399996.0
2007-12-14 15:38:00,0.7156,0.7157,0.71545,0.71565,2007599986.0
2007-12-14 15:39:00,0.71565,0.7157,0.7154,0.7154,1418499999.0
2007-12-14 15:40:00,0.7148,0.7149,0.7148,0.7149,1502800002.0
2007-12-14 15:41:00,0.71545,0.7157,0.71545,0.7156,1502800002.0
2007-12-14 15:42:00,0.7156,0.71575,0.71555,0.7157,1688799983.0
2007-12-14 15:43:00,0.7157,0.7158,0.7157,0.71575,1291200005.0
2007-12-14 15:44:00,0.71575,0.7158,0.7156,0.7157,1610800004.0
2007-12-14 15:45:00,0.71565,0.7158,0.7156,0.71575,720499995.0
2007-12-14 15:46:00,0.7145,0.7145,0.7144,0.7144,1566100022.0
2007-12-14 15:47:00,0.71555,0.71565,0.7155,0.7156,1566100022.0
2007-12-14 15:48:00,0.7156,0.71565,0.7155,0.71555,1444200008.0
2007-12-14 15:49:00,0.71555,0.7156,0.71555,0.7156,280900000.0
2007-12-14 15:50:00,0.7156,0.7156,0.71555,0.71555,394400000.0
2007-12-14 15:51:00,0.71555,0.7156,0.71555,0.7156,624699997.0
2007-12-14 15:52:00,0.7156,0.7156,0.71555,0.71555,621400000.0
2007-12-14 15:53:00,0.71555,0.7156,0.71535,0.7154,1985699995.0
2007-12-14 15:54:00,0.7149,0.7151,0.7149,0.715,1797299994.0
2007-12-14 15:55:00,0.71555,0.7157,0.7154,0.7157,1797299994.0
2007-12-14 15:56:00,0.71565,0.7158,0.71565,0.7158,1165600000.0
2007-12-14 15:57:00,0.71575,0.7158,0.71565,0.7157,765200002.0
2007-12-14 15:58:00,0.71575,0.71575,0.71555,0.71565,826100000.0
2007-12-14 15:59:00,0.71565,0.7157,0.7155,0.71555,1510000002.0
2007-12-14 16:00:00,0.71555,0.71565,0.71555,0.71565,1301200011.0
2007-12-14 16:01:00,0.7156,0.71565,0.71545,0.71545,882600020.0
2007-12-14 16:02:00,0.71545,0.71565,0.71535,0.71545,1509600001.0
2007-12-14 16:03:00,0.7154,0.7156,0.7154,0.71545,1372199997.0
2007-12-14 16:04:00,0.71545,0.71545,0.7151,0.71535,2084199994.0
2007-12-14 16:05:00,0.71535,0.71545,0.7151,0.7152,1555199998.0
2007-12-14 16:06:00,0.7152,0.71525,0.7151,0.71525,1374800001.0
2007-12-14 16:07:00,0.71525,0.7153,0.71515,0.7152,1086899993.0
2007-12-14 16:08:00,0.7152,0.71525,0.71505,0.71505,467499999.0
2007-12-14 16:09:00,0.71505,0.7152,0.7149,0.715,692299999.0
2007-12-14 16:10:00,0.715,0.71515,0.71495,0.71505,1193900019.0
2007-12-14 16:11:00,0.71495,0.71505,0.7149,0.7149,1598200035.0
2007-12-14 16:12:00,0.7149,0.71505,0.7148,0.7149,1128799999.0
2007-12-14 16:13:00,0.7149,0.7149,0.71465,0.7147,573600000.0
2007-12-14 16:14:00,0.7147,0.7148,0.71465,0.7147,1558700018.0
2007-12-14 16:15:00,0.7147,0.7147,0.7146,0.71465,650000000.0
2007-12-14 16:16:00,0.7146,0.7147,0.7146,0.7146,1073299999.0
2007-12-14 16:17:00,0.7144,0.71455,0.7144,0.71455,1073299999.0
2007-12-14 16:18:00,0.7145,0.7145,0.7142,0.7143,911400008.0
2007-12-14 16:19:00,0.7146,0.7146,0.7144,0.71455,911400008.0
2007-12-14 16:20:00,0.71455,0.71465,0.71455,0.7146,1725299981.0
2007-12-14 16:21:00,0.71465,0.7149,0.7146,0.7148,2004799991.0
2007-12-14 16:22:00,0.7148,0.7149,0.7146,0.7147,1652500006.0
2007-12-14 16:23:00,0.71475,0.71495,0.7147,0.7149,1402000008.0
2007-12-14 16:24:00,0.7149,0.71505,0.7149,0.71495,1091299997.0
2007-12-14 16:26:00,0.715,0.715,0.71495,0.71495,1494799995.0
2007-12-14 16:27:00,0.71495,0.71495,0.71475,0.7148,2096200006.0
2007-12-14 16:28:00,0.7148,0.71495,0.7148,0.71485,1003900004.0
2007-12-14 16:29:00,0.71485,0.7149,0.7148,0.7148,631500000.0
2007-12-14 16:30:00,0.7148,0.71485,0.71475,0.71485,879000000.0
2007-12-14 16:31:00,0.71485,0.71485,0.71465,0.71475,1110299996.0
2007-12-14 16:32:00,0.7147,0.71475,0.71465,0.71475,1426200003.0
2007-12-14 16:33:00,0.7144,0.7145,0.7144,0.7145,770800003.0
2007-12-14 16:34:00,0.7146,0.7148,0.7145,0.7148,770800003.0
2007-12-14 16:35:00,0.7148,0.7148,0.71435,0.71455,1891100002.0
2007-12-14 16:36:00,0.71455,0.7149,0.71455,0.71485,882000001.0
2007-12-14 16:37:00,0.71485,0.715,0.71485,0.715,1813999996.0
2007-12-14 16:38:00,0.715,0.71505,0.71495,0.715,1376599987.0
2007-12-14 16:39:00,0.715,0.715,0.71485,0.71485,1936999970.0
2007-12-14 16:40:00,0.71485,0.715,0.7148,0.7149,1259200009.0
2007-12-14 16:41:00,0.7149,0.71495,0.7147,0.71475,1799700008.0
2007-12-14 16:42:00,0.7147,0.71485,0.71465,0.7148,1170600000.0
2007-12-14 16:43:00,0.7148,0.71485,0.7147,0.7148,1152800003.0
2007-12-14 16:44:00,0.7143,0.7143,0.7142,0.7142,1212199995.0
2007-12-14 16:45:00,0.71475,0.7149,0.71445,0.7145,1212199995.0
2007-12-14 16:46:00,0.7145,0.7146,0.7144,0.71445,1607799995.0
2007-12-14 16:47:00,0.71445,0.7145,0.7143,0.7144,1836399987.0
2007-12-14 16:48:00,0.7141,0.7141,0.714,0.7141,1872699983.0
2007-12-14 16:49:00,0.714,0.7141,0.714,0.7141,1872699983.0
2007-12-14 16:50:00,0.7148,0.71505,0.7148,0.71505,1872699983.0
2007-12-14 16:51:00,0.71505,0.71505,0.71495,0.715,1060799995.0
2007-12-14 16:52:00,0.715,0.71505,0.7149,0.71495,340000002.0
2007-12-14 16:53:00,0.7144,0.7145,0.7144,0.7145,1420100006.0
2007-12-14 16:54:00,0.715,0.7151,0.71485,0.7151,1420100006.0
2007-12-14 16:55:00,0.7151,0.7152,0.71495,0.7151,2101199993.0
2007-12-14 16:56:00,0.7151,0.71515,0.715,0.7151,1973799990.0
2007-12-14 16:57:00,0.7146,0.7146,0.7144,0.7146,1090600007.0
2007-12-14 16:58:00,0.7152,0.71545,0.7152,0.71545,1090600007.0
2007-12-14 16:59:00,0.7147,0.7147,0.7145,0.7146,1561499988.0
2007-12-14 17:00:00,0.7147,0.7148,0.7146,0.7146,1561499988.0
2007-12-14 17:01:00,0.7147,0.7147,0.7146,0.7147,1561499988.0
2007-12-14 17:02:00,0.71525,0.71525,0.7151,0.7152,1561499988.0
2007-12-14 17:03:00,0.7145,0.7146,0.7145,0.7145,1961999976.0
2007-12-14 17:04:00,0.71525,0.71535,0.7152,0.71535,1961999976.0
2007-12-14 17:05:00,0.71535,0.71545,0.71535,0.71545,516499999.0
2007-12-14 17:06:00,0.7145,0.7146,0.7144,0.7146,933899997.0
2007-12-14 17:07:00,0.7145,0.7145,0.7145,0.7145,933899997.0
2007-12-14 17:08:00,0.71555,0.7156,0.71545,0.7155,933899997.0
2007-12-14 17:09:00,0.71555,0.71555,0.71535,0.71535,2098047081.0
2007-12-14 17:10:00,0.71535,0.7154,0.7152,0.71535,2030799969.0
2007-12-14 17:11:00,0.7144,0.7144,0.7143,0.7143,1653400004.0
2007-12-14 17:12:00,0.7142,0.7143,0.7141,0.7142,1653400004.0
2007-12-14 17:13:00,0.71505,0.71515,0.7148,0.715,1653400004.0
2007-12-14 17:14:00,0.715,0.715,0.7148,0.7148,1046200000.0
2007-12-14 17:15:00,0.7148,0.7149,0.71465,0.7148,1672150012.0
2007-12-14 17:16:00,0.7148,0.7148,0.7146,0.7146,737400000.0
2007-12-14 17:17:00,0.7146,0.7148,0.71455,0.7146,1885500000.0
2007-12-14 17:18:00,0.7146,0.71465,0.71425,0.71435,1894799997.0
2007-12-14 17:19:00,0.7143,0.71435,0.71405,0.7141,1013099998.0
2007-12-14 17:20:00,0.7141,0.7144,0.71405,0.71425,1950300000.0
2007-12-14 17:21:00,0.7144,0.7144,0.7143,0.7144,1754199989.0
2007-12-14 17:22:00,0.71455,0.7146,0.7144,0.7144,1754199989.0
2007-12-14 17:23:00,0.7144,0.71445,0.71435,0.71435,1182200002.0
2007-12-14 17:24:00,0.71435,0.71435,0.7142,0.71435,1826699995.0
2007-12-14 17:25:00,0.7143,0.7144,0.7143,0.7144,861700000.0
2007-12-14 17:26:00,0.7144,0.7145,0.7144,0.71445,1281200005.0
2007-12-14 17:27:00,0.71445,0.7146,0.7144,0.7145,1947599999.0
2007-12-14 17:28:00,0.7145,0.7146,0.7145,0.7145,1875999994.0
2007-12-14 17:29:00,0.7146,0.7147,0.7145,0.7147,1875999994.0
2007-12-14 17:30:00,0.7146,0.7146,0.7145,0.7146,1875999994.0
2007-12-14 17:31:00,0.7146,0.71465,0.7146,0.71465,1114699993.0
2007-12-14 17:32:00,0.71465,0.71465,0.7145,0.7146,1281259067.0
2007-12-14 17:33:00,0.7146,0.7146,0.7145,0.71455,1144999995.0
2007-12-14 17:34:00,0.71455,0.7146,0.7145,0.71455,981300009.0
2007-12-14 17:35:00,0.7146,0.7146,0.7145,0.7145,1432000008.0
2007-12-14 17:36:00,0.7144,0.7145,0.7144,0.7144,1432000008.0
2007-12-14 17:37:00,0.7143,0.7144,0.7142,0.7143,1432000008.0
2007-12-14 17:38:00,0.7146,0.7146,0.7145,0.71455,1432000008.0
2007-12-14 17:39:00,0.714,0.7141,0.7139,0.7139,1342800013.0
2007-12-14 17:40:00,0.71455,0.7146,0.7145,0.71455,1342800013.0
2007-12-14 17:41:00,0.71455,0.7146,0.71435,0.7144,1917299997.0
2007-12-14 17:42:00,0.7141,0.7142,0.714,0.7142,1470099997.0
2007-12-14 17:43:00,0.7143,0.7145,0.7142,0.7144,1470099997.0
2007-12-14 17:44:00,0.7145,0.7145,0.7144,0.7144,1470099997.0
2007-12-14 17:45:00,0.7143,0.7144,0.7143,0.7144,1470099997.0
2007-12-14 17:47:00,0.7142,0.71425,0.7141,0.7142,1470099997.0
2007-12-14 17:48:00,0.714,0.7141,0.7139,0.714,1938999995.0
2007-12-14 17:49:00,0.7141,0.7141,0.714,0.7141,1938999995.0
2007-12-14 17:50:00,0.7142,0.7144,0.7142,0.7143,1938999995.0
2007-12-14 17:51:00,0.7144,0.7144,0.7143,0.7144,1938999995.0
2007-12-14 17:52:00,0.7143,0.7144,0.7143,0.7144,1938999995.0
2007-12-14 17:53:00,0.7143,0.7144,0.7143,0.7144,1938999995.0
2007-12-14 17:54:00,0.7143,0.7144,0.7143,0.7144,1938999995.0
2007-12-14 17:55:00,0.7145,0.71455,0.71445,0.7145,1938999995.0
2007-12-14 17:56:00,0.7142,0.7143,0.7141,0.7142,2056700022.0
2007-12-14 17:57:00,0.71455,0.71465,0.7145,0.71465,2056700022.0
2007-12-14 17:58:00,0.7143,0.7144,0.7143,0.7143,1784400002.0
2007-12-14 17:59:00,0.7144,0.7144,0.7143,0.7144,1784400002.0
2007-12-14 18:00:00,0.7145,0.7145,0.7144,0.7144,1784400002.0
2007-12-14 18:01:00,0.71465,0.7148,0.7146,0.71465,1784400002.0
2007-12-14 18:02:00,0.7144,0.7145,0.7144,0.7145,1985099985.0
2007-12-14 18:03:00,0.71465,0.7147,0.7146,0.7146,1985099985.0
2007-12-14 18:04:00,0.7146,0.7146,0.7145,0.7145,1307199965.0
2007-12-14 18:05:00,0.7146,0.7147,0.7146,0.7146,1340700005.0
2007-12-14 18:06:00,0.7145,0.7146,0.7144,0.7145,1340700005.0
2007-12-14 18:07:00,0.7146,0.7146,0.7144,0.7145,1340700005.0
2007-12-14 18:09:00,0.7146,0.7147,0.7145,0.7146,1340700005.0
2007-12-14 18:10:00,0.7144,0.71445,0.71435,0.7144,1340700005.0
2007-12-14 18:11:00,0.7144,0.71445,0.71435,0.7144,555199997.0
2007-12-14 18:12:00,0.7144,0.7144,0.71425,0.7143,591199998.0
2007-12-14 18:13:00,0.71425,0.7143,0.7142,0.7142,2057199989.0
2007-12-14 18:14:00,0.71425,0.71435,0.7142,0.7142,1928599992.0
2007-12-14 18:15:00,0.71425,0.71435,0.7142,0.71435,1761599986.0
2007-12-14 18:16:00,0.71435,0.71445,0.7143,0.7143,777199999.0
2007-12-14 18:17:00,0.7143,0.71435,0.7143,0.7143,600000000.0
2007-12-14 18:18:00,0.7143,0.71435,0.71425,0.71425,1104699997.0
2007-12-14 18:19:00,0.71425,0.71435,0.71425,0.7143,1235400003.0
2007-12-14 18:20:00,0.7143,0.71435,0.71425,0.7143,990199999.0
2007-12-14 18:21:00,0.71425,0.71445,0.71425,0.71435,841900012.0
2007-12-14 18:22:00,0.71435,0.7145,0.71435,0.71435,828300003.0
2007-12-14 18:23:00,0.71435,0.7144,0.71425,0.71425,608100001.0
2007-12-14 18:24:00,0.7146,0.7147,0.7146,0.7147,1357600002.0
2007-12-14 18:28:00,0.71455,0.71465,0.7145,0.71455,1357600002.0
2007-12-14 18:30:00,0.71475,0.7148,0.71445,0.71445,1649300002.0
2007-12-14 18:31:00,0.7145,0.7145,0.71435,0.7144,1034899993.0
2007-12-14 18:32:00,0.7146,0.7147,0.7146,0.7146,1230800002.0
2007-12-14 18:33:00,0.7145,0.7146,0.7144,0.7144,1230800002.0
2007-12-14 18:34:00,0.7145,0.7146,0.7145,0.7146,1230800002.0
2007-12-14 18:35:00,0.7146,0.7146,0.7144,0.71445,795900008.0
2007-12-14 18:38:00,0.7146,0.7147,0.7146,0.7146,1142500000.0
2007-12-14 18:40:00,0.7139,0.7141,0.7139,0.71405,1142500000.0
2007-12-14 18:41:00,0.71405,0.7141,0.71395,0.714,1769199997.0
2007-12-14 18:42:00,0.71405,0.71425,0.714,0.7142,1787200010.0
2007-12-14 18:43:00,0.71425,0.7145,0.7142,0.71445,2141600008.0
2007-12-14 18:44:00,0.71445,0.7145,0.7144,0.71445,1385599984.0
2007-12-14 18:45:00,0.71445,0.71445,0.7143,0.71435,1376200007.0
2007-12-14 18:46:00,0.7144,0.71455,0.7144,0.7145,1128200007.0
2007-12-14 18:47:00,0.7145,0.71465,0.71395,0.71395,1883300007.0
2007-12-14 18:48:00,0.71395,0.7141,0.7139,0.71405,1991600008.0
2007-12-14 18:49:00,0.71405,0.7142,0.71405,0.7141,1978099995.0
2007-12-14 18:51:00,0.71435,0.71445,0.71435,0.71435,1718699987.0
2007-12-14 18:52:00,0.71435,0.71445,0.71435,0.7144,1740300019.0
2007-12-14 18:53:00,0.7144,0.71445,0.7144,0.7144,401300000.0
2007-12-14 18:54:00,0.7144,0.7145,0.7144,0.7144,370100000.0
2007-12-14 18:55:00,0.7144,0.7145,0.71425,0.71435,1159999998.0
2007-12-14 18:56:00,0.71435,0.71435,0.71415,0.71415,1315399999.0
2007-12-14 18:57:00,0.7143,0.7144,0.7143,0.7143,1797399995.0
2007-12-14 18:58:00,0.71435,0.7144,0.7143,0.71435,1797399995.0
2007-12-14 18:59:00,0.71435,0.71445,0.71435,0.71445,1795200015.0
2007-12-14 19:00:00,0.71445,0.7146,0.71445,0.71445,1074199988.0
2007-12-14 19:02:00,0.71435,0.7146,0.71435,0.71455,443000000.0
2007-12-14 19:03:00,0.71455,0.7146,0.71455,0.7146,85500000.0
2007-12-14 19:04:00,0.7146,0.7147,0.71455,0.71465,261399999.0
2007-12-14 19:05:00,0.71465,0.7147,0.7146,0.71465,813500001.0
2007-12-14 19:06:00,0.71465,0.7147,0.7145,0.71465,205000000.0
2007-12-14 19:07:00,0.71465,0.71465,0.7145,0.7146,76000000.0
2007-12-14 19:08:00,0.7146,0.7146,0.71445,0.7146,598600003.0
2007-12-14 19:09:00,0.7146,0.7147,0.7146,0.71465,80900000.0
2007-12-14 19:10:00,0.71465,0.71475,0.71455,0.71465,706799998.0
2007-12-14 19:11:00,0.71465,0.7148,0.71465,0.71475,1185600002.0
2007-12-14 19:12:00,0.71475,0.71475,0.71465,0.71475,583599997.0
2007-12-14 19:13:00,0.71475,0.71475,0.7145,0.71455,1648999999.0
2007-12-14 19:14:00,0.71455,0.7146,0.71445,0.7145,963199984.0
2007-12-14 19:15:00,0.7145,0.71455,0.71445,0.71455,919299988.0
2007-12-14 19:16:00,0.71455,0.7147,0.7145,0.7146,1627500005.0
2007-12-14 19:17:00,0.71465,0.7148,0.7146,0.71465,1313700008.0
2007-12-14 19:18:00,0.7147,0.7148,0.7146,0.71475,1963700016.0
2007-12-14 19:19:00,0.71475,0.71475,0.71465,0.7147,901600002.0
2007-12-14 19:20:00,0.7147,0.71475,0.7147,0.71475,599000000.0
2007-12-14 19:21:00,0.71475,0.71475,0.7147,0.71475,537199991.0
2007-12-14 19:22:00,0.7147,0.71485,0.7147,0.7147,1738100016.0
2007-12-14 19:23:00,0.7147,0.7148,0.7147,0.7147,716299996.0
2007-12-14 19:24:00,0.7147,0.71475,0.71465,0.71475,938599994.0
2007-12-14 19:25:00,0.71475,0.71475,0.7147,0.7147,417200000.0
2007-12-14 19:26:00,0.7147,0.71475,0.71465,0.71475,439500009.0
2007-12-14 19:27:00,0.71475,0.71475,0.7147,0.71475,562300000.0
2007-12-14 19:28:00,0.71475,0.7148,0.7146,0.7147,1996499982.0
2007-12-14 19:29:00,0.71475,0.7148,0.7147,0.71475,1262399995.0
2007-12-14 19:30:00,0.71475,0.7148,0.7147,0.71475,715999999.0
2007-12-14 19:31:00,0.71475,0.71475,0.71465,0.7147,538400000.0
2007-12-14 19:32:00,0.7147,0.71475,0.7146,0.71465,1963900020.0
2007-12-14 19:33:00,0.71465,0.71465,0.71445,0.71445,1747499989.0
2007-12-14 19:34:00,0.71445,0.7147,0.71445,0.71465,1019200000.0
2007-12-14 19:35:00,0.71465,0.7148,0.71465,0.7147,1154800007.0
2007-12-14 19:36:00,0.7147,0.7148,0.7147,0.71475,1529600015.0
2007-12-14 19:37:00,0.7147,0.7148,0.7147,0.71475,372499996.0
2007-12-14 19:38:00,0.71475,0.71475,0.71465,0.71465,253800000.0
2007-12-14 19:39:00,0.71465,0.71465,0.7146,0.71465,575899999.0
2007-12-14 19:40:00,0.71465,0.71465,0.71435,0.7144,1013800000.0
2007-12-14 19:41:00,0.71435,0.7144,0.71415,0.71425,1851599993.0
2007-12-14 19:42:00,0.71425,0.71445,0.7142,0.71445,969199985.0
2007-12-14 19:43:00,0.71445,0.71455,0.7143,0.71435,2091900026.0
2007-12-14 19:44:00,0.71435,0.7146,0.7143,0.71455,1253799998.0
2007-12-14 19:45:00,0.71455,0.71465,0.7145,0.7145,561600003.0
2007-12-14 19:46:00,0.7145,0.7147,0.7145,0.7145,1265399994.0
2007-12-14 19:47:00,0.7145,0.7146,0.7145,0.71455,339599995.0
2007-12-14 19:48:00,0.7152,0.7152,0.7152,0.7152,1826599960.0
2007-12-14 19:49:00,0.7151,0.7152,0.7151,0.7152,1826599960.0
2007-12-14 19:50:00,0.71445,0.71455,0.7144,0.71455,1826599960.0
2007-12-14 19:51:00,0.71455,0.71465,0.7144,0.7146,1878699971.0
2007-12-14 19:52:00,0.7146,0.7146,0.7144,0.71445,1041500009.0
2007-12-14 19:53:00,0.71445,0.71445,0.7144,0.71445,276050000.0
2007-12-14 19:54:00,0.7144,0.71445,0.7144,0.7144,500800000.0
2007-12-14 19:55:00,0.7144,0.7144,0.7144,0.7144,111200000.0
2007-12-14 19:56:00,0.7144,0.7144,0.71435,0.71435,1650999983.0
2007-12-14 19:57:00,0.7156,0.7156,0.7155,0.7155,931599995.0
2007-12-14 19:58:00,0.71435,0.7146,0.7143,0.71455,931599995.0
2007-12-14 19:59:00,0.71455,0.71465,0.71455,0.7146,646700002.0
2007-12-14 20:00:00,0.7146,0.71475,0.71455,0.71455,849900000.0
2007-12-14 20:01:00,0.71455,0.71455,0.7145,0.71455,726199995.0
2007-12-14 20:02:00,0.71455,0.7146,0.71445,0.7145,1384099990.0
2007-12-14 20:03:00,0.71445,0.71455,0.7144,0.7145,860399995.0
2007-12-14 20:04:00,0.71455,0.7147,0.7145,0.7146,1502699962.0
2007-12-14 20:05:00,0.7146,0.7146,0.71445,0.71455,907250002.0
2007-12-14 20:06:00,0.7153,0.7154,0.7153,0.7153,1184299993.0
2007-12-14 20:07:00,0.71445,0.71455,0.7144,0.71445,1184299993.0
2007-12-14 20:08:00,0.7145,0.71455,0.71445,0.71455,1191300008.0
2007-12-14 20:09:00,0.7145,0.7148,0.7145,0.7146,867599993.0
2007-12-14 20:10:00,0.7146,0.71465,0.7146,0.71465,675099997.0
2007-12-14 20:11:00,0.71465,0.71465,0.7146,0.71465,782499993.0
2007-12-14 20:12:00,0.71465,0.71465,0.7146,0.7146,309300000.0
2007-12-14 20:13:00,0.7146,0.71465,0.7146,0.7146,259600000.0
2007-12-14 20:14:00,0.7146,0.71465,0.7146,0.71465,260000000.0
2007-12-14 20:15:00,0.71465,0.7147,0.71465,0.71465,534399996.0
2007-12-14 20:16:00,0.71465,0.7147,0.71465,0.71465,517300002.0
2007-12-14 20:17:00,0.71465,0.71475,0.7146,0.7147,850800012.0
2007-12-14 20:18:00,0.7147,0.71475,0.7147,0.71475,138400000.0
2007-12-14 20:19:00,0.71475,0.7149,0.7147,0.7149,497399997.0
2007-12-14 20:20:00,0.7149,0.7149,0.71475,0.7148,514799999.0
2007-12-14 20:21:00,0.7148,0.7148,0.71475,0.71475,536000000.0
2007-12-14 20:22:00,0.71475,0.71475,0.7147,0.71475,320700000.0
2007-12-14 20:23:00,0.71475,0.71475,0.7147,0.71475,381600000.0
2007-12-14 20:24:00,0.71475,0.7148,0.71475,0.7148,1151999999.0
2007-12-14 20:25:00,0.7148,0.71485,0.71475,0.7148,456900002.0
2007-12-14 20:26:00,0.71485,0.71485,0.7148,0.71485,216900000.0
2007-12-14 20:27:00,0.71485,0.7149,0.71475,0.7148,638200000.0
2007-12-14 20:28:00,0.71475,0.7148,0.71475,0.7148,423600000.0
2007-12-14 20:30:00,0.71475,0.71485,0.71475,0.71475,700900006.0
2007-12-14 20:31:00,0.7148,0.7149,0.71475,0.7148,1965499987.0
2007-12-14 20:32:00,0.7148,0.71485,0.71475,0.71475,1439199976.0
2007-12-14 20:33:00,0.7148,0.7148,0.7146,0.7147,1124499985.0
2007-12-14 20:34:00,0.7147,0.7148,0.7147,0.71475,1628399992.0
2007-12-14 20:35:00,0.71475,0.7149,0.7147,0.7149,1396999995.0
2007-12-14 20:36:00,0.7149,0.7149,0.71485,0.71485,655000002.0
2007-12-14 20:37:00,0.71485,0.715,0.7148,0.71485,1040299989.0
2007-12-14 20:38:00,0.71485,0.71495,0.71485,0.71485,1130099994.0
2007-12-14 20:39:00,0.71485,0.71485,0.71485,0.71485,1611199959.0
2007-12-14 20:40:00,0.71485,0.715,0.7148,0.715,566600000.0
2007-12-14 20:41:00,0.7154,0.7155,0.7154,0.7155,723800000.0
2007-12-14 20:42:00,0.7149,0.71515,0.71485,0.71515,723800000.0
2007-12-14 20:43:00,0.71515,0.7152,0.715,0.71505,1706899986.0
2007-12-14 20:44:00,0.71505,0.71515,0.715,0.71505,1065500007.0
2007-12-14 20:45:00,0.71505,0.7151,0.7149,0.71505,1467499992.0
2007-12-14 20:46:00,0.71505,0.71505,0.715,0.71505,1491600014.0
2007-12-14 20:47:00,0.71505,0.7152,0.71505,0.7151,644000002.0
2007-12-14 20:48:00,0.7151,0.71525,0.7151,0.71525,132600000.0
2007-12-14 20:49:00,0.71525,0.71525,0.71515,0.71525,441999996.0
2007-12-14 20:50:00,0.71525,0.71535,0.71515,0.7153,1319999993.0
2007-12-14 20:51:00,0.71525,0.71535,0.71525,0.7153,335900002.0
2007-12-14 20:52:00,0.71525,0.7154,0.71515,0.71535,957700001.0
2007-12-14 20:53:00,0.71535,0.7154,0.7152,0.7153,1023800003.0
2007-12-14 20:54:00,0.7153,0.7156,0.7153,0.71545,522799998.0
2007-12-14 20:55:00,0.7154,0.71555,0.71535,0.7155,1602600005.0
2007-12-14 20:56:00,0.7155,0.7157,0.7155,0.7156,768600000.0
2007-12-14 20:57:00,0.7156,0.71565,0.71555,0.71555,802999994.0
2007-12-14 20:58:00,0.71555,0.71565,0.71555,0.7156,755500002.0
2007-12-14 20:59:00,0.7156,0.7156,0.71545,0.7155,193500000.0
2007-12-14 21:00:00,0.7156,0.7156,0.7156,0.7156,1979300004.0
2007-12-14 21:01:00,0.71545,0.71555,0.71525,0.7154,1979300004.0
2007-12-14 21:02:00,0.7154,0.7154,0.7152,0.7152,1711099988.0
2007-12-14 21:03:00,0.71525,0.7154,0.7152,0.71535,1156899998.0
2007-12-14 21:04:00,0.71535,0.7154,0.7152,0.71525,1057899996.0
2007-12-14 21:05:00,0.71525,0.7154,0.7152,0.71535,1099699991.0
2007-12-14 21:06:00,0.71535,0.71545,0.7153,0.7153,1009199982.0
2007-12-14 21:07:00,0.7153,0.71535,0.71525,0.71525,518200001.0
2007-12-14 21:08:00,0.71525,0.71535,0.7152,0.71525,1893100004.0
2007-12-14 21:09:00,0.7152,0.71525,0.71495,0.71495,1545099999.0
2007-12-14 21:10:00,0.71495,0.71515,0.71495,0.71505,1561600010.0
2007-12-14 21:11:00,0.71505,0.7151,0.71495,0.7151,739200000.0
2007-12-14 21:12:00,0.7151,0.7151,0.715,0.71505,267200000.0
2007-12-14 21:13:00,0.715,0.7151,0.715,0.71505,592699999.0
2007-12-14 21:14:00,0.71505,0.71505,0.715,0.715,266900002.0
2007-12-14 21:15:00,0.715,0.7151,0.715,0.7151,500600002.0
2007-12-14 21:16:00,0.7151,0.71515,0.715,0.71505,321199996.0
2007-12-14 21:17:00,0.71505,0.7151,0.7149,0.71495,916599997.0
2007-12-14 21:18:00,0.71495,0.71495,0.71495,0.71495,1030999997.0
2007-12-14 21:19:00,0.71495,0.71495,0.71495,0.71495,651900000.0
2007-12-14 21:20:00,0.71495,0.71495,0.71495,0.71495,520000000.0
2007-12-14 21:21:00,0.71495,0.71495,0.71485,0.71485,1514400027.0
2007-12-14 21:22:00,0.71485,0.71505,0.71485,0.71505,455200001.0
2007-12-14 21:23:00,0.71505,0.71505,0.715,0.71505,508100000.0
2007-12-14 21:24:00,0.71505,0.71505,0.7149,0.71495,781299997.0
2007-12-14 21:25:00,0.71495,0.715,0.7149,0.7149,934199985.0
2007-12-14 21:26:00,0.7149,0.71495,0.71485,0.71495,594599999.0
2007-12-14 21:27:00,0.7149,0.71495,0.7149,0.71495,396000000.0
2007-12-14 21:28:00,0.71495,0.71505,0.7149,0.71505,1523299981.0
2007-12-14 21:29:00,0.71505,0.71505,0.715,0.71505,375200000.0
2007-12-14 21:30:00,0.715,0.71505,0.715,0.71505,597700000.0
2007-12-14 21:31:00,0.71505,0.71525,0.715,0.71515,1016900012.0
2007-12-14 21:32:00,0.7152,0.71525,0.71505,0.71525,926200004.0
2007-12-14 21:33:00,0.71525,0.71525,0.7151,0.7151,1904899993.0
2007-12-14 21:34:00,0.7151,0.7152,0.7151,0.7152,1073099997.0
2007-12-14 21:35:00,0.7152,0.71525,0.7151,0.7152,1078500006.0
2007-12-14 21:36:00,0.7152,0.7154,0.71515,0.7153,2031400005.0
2007-12-14 21:38:00,0.7154,0.71555,0.7153,0.71555,1093000005.0
2007-12-14 21:39:00,0.71555,0.71565,0.7155,0.7155,769499992.0
2007-12-14 21:40:00,0.71555,0.7156,0.71545,0.7155,607300000.0
2007-12-14 21:41:00,0.7155,0.71555,0.7154,0.71555,952799989.0
2007-12-14 21:42:00,0.71555,0.71555,0.71545,0.71555,423500004.0
2007-12-14 21:43:00,0.71555,0.71555,0.7155,0.71555,258450000.0
2007-12-14 21:44:00,0.71555,0.7156,0.7154,0.71555,986699999.0
2007-12-14 21:45:00,0.71555,0.71565,0.71545,0.71565,599899996.0
2007-12-14 21:47:00,0.7154,0.7155,0.7154,0.7155,1293299997.0
2007-12-14 21:48:00,0.7155,0.71575,0.7154,0.71555,1211299994.0
2007-12-14 21:49:00,0.71555,0.71565,0.7154,0.71555,968599998.0
2007-12-14 21:50:00,0.71555,0.71565,0.7155,0.71555,318199999.0
2007-12-14 21:51:00,0.71555,0.71565,0.7155,0.71565,768099987.0
2007-12-14 21:52:00,0.71565,0.71565,0.7155,0.71555,289700002.0
2007-12-14 21:53:00,0.7155,0.7156,0.7154,0.71555,1619199996.0
2007-12-14 21:54:00,0.71555,0.7156,0.71555,0.71555,410800000.0
2007-12-14 21:55:00,0.71555,0.71565,0.71555,0.7156,183000000.0
2007-12-14 21:56:00,0.7156,0.71565,0.71555,0.71555,189500000.0
2007-12-14 21:57:00,0.71555,0.7156,0.7155,0.7155,743900001.0
2007-12-14 21:58:00,0.7155,0.7156,0.7155,0.71555,830299997.0
2007-12-14 21:59:00,0.71555,0.7156,0.7155,0.7155,1325599992.0
2007-12-14 22:00:00,0.7155,0.7157,0.7155,0.7156,1243600005.0
2007-12-14 22:01:00,0.7156,0.71565,0.71555,0.71565,1988800025.0
2007-12-14 22:02:00,0.71565,0.71565,0.7155,0.7156,675000001.0
2007-12-14 22:03:00,0.7156,0.71565,0.7156,0.71565,98900000.0
2007-12-14 22:04:00,0.71565,0.71565,0.71545,0.71545,1280200005.0
2007-12-14 22:05:00,0.7155,0.71555,0.71545,0.71555,1025700006.0
2007-12-14 22:06:00,0.715,0.715,0.7149,0.7149,449600000.0
2007-12-14 22:07:00,0.7155,0.71565,0.7155,0.7156,449600000.0
2007-12-14 22:08:00,0.7156,0.71565,0.7155,0.71565,301600000.0
2007-12-14 22:09:00,0.71565,0.71565,0.71545,0.71555,894300001.0
2007-12-14 22:10:00,0.71555,0.71555,0.7155,0.7155,286400000.0
2007-12-14 22:11:00,0.7155,0.71555,0.71545,0.71545,113300000.0
2007-12-14 22:12:00,0.7155,0.7155,0.71535,0.71535,659999995.0
2007-12-14 22:13:00,0.71535,0.71535,0.71525,0.7153,1200899990.0
2007-12-14 22:14:00,0.7153,0.71545,0.7153,0.71545,393599999.0
2007-12-14 22:15:00,0.7154,0.71545,0.7153,0.71535,1821899994.0
2007-12-14 22:16:00,0.71535,0.7154,0.7153,0.7154,995399985.0
2007-12-14 22:17:00,0.7154,0.7154,0.7153,0.7153,1646700013.0
2007-12-14 22:18:00,0.7153,0.71535,0.7153,0.71535,504100000.0
2007-12-14 22:19:00,0.71535,0.71535,0.71525,0.7153,957000005.0
2007-12-14 22:20:00,0.7152,0.7152,0.7152,0.7152,759799999.0
2007-12-14 22:21:00,0.7152,0.71525,0.7152,0.71525,759799999.0
2007-12-14 22:22:00,0.71525,0.71525,0.7152,0.71525,853000003.0
2007-12-14 22:23:00,0.7153,0.7153,0.71525,0.71525,218400000.0
2007-12-14 22:24:00,0.71525,0.71525,0.7152,0.71525,219600000.0
2007-12-14 22:25:00,0.71525,0.71525,0.7152,0.71525,524000005.0
2007-12-14 22:26:00,0.71525,0.71525,0.71525,0.71525,303200000.0
2007-12-14 22:27:00,0.71525,0.7153,0.7152,0.71525,670099993.0
2007-12-14 22:28:00,0.7153,0.7153,0.7152,0.71525,1150900001.0
2007-12-14 22:29:00,0.71525,0.71525,0.71525,0.71525,153400000.0
2007-12-14 22:30:00,0.7153,0.71535,0.7152,0.71525,620800000.0
2007-12-14 22:31:00,0.71525,0.71525,0.71515,0.7152,705000018.0
2007-12-14 22:32:00,0.7152,0.7152,0.71515,0.7152,1395699990.0
2007-12-14 22:33:00,0.7152,0.7152,0.7152,0.7152,325600000.0
2007-12-14 22:34:00,0.7153,0.7153,0.7152,0.7153,1078499991.0
2007-12-14 22:35:00,0.7152,0.7153,0.7152,0.71525,1078499991.0
2007-12-14 22:36:00,0.71525,0.71525,0.71525,0.71525,788800005.0
2007-12-14 22:37:00,0.71525,0.71525,0.71515,0.7152,288500002.0
2007-12-14 22:38:00,0.7152,0.7152,0.7151,0.71515,475800000.0
2007-12-14 22:39:00,0.71515,0.71515,0.715,0.715,1105599980.0
2007-12-14 22:40:00,0.715,0.71505,0.71495,0.71495,1234699986.0
2007-12-14 22:41:00,0.71495,0.71505,0.7149,0.71495,1156999975.0
2007-12-14 22:42:00,0.7149,0.71505,0.7149,0.71495,1676600019.0
2007-12-14 22:43:00,0.7149,0.71505,0.7149,0.71505,1769900011.0
2007-12-14 22:44:00,0.715,0.71505,0.715,0.71505,53600001.0
2007-12-14 22:45:00,0.715,0.71505,0.7149,0.71495,439349990.0
2007-12-14 22:46:00,0.71495,0.715,0.7149,0.71495,181800000.0
2007-12-14 22:47:00,0.71495,0.715,0.71485,0.7149,710200004.0
2007-12-14 22:48:00,0.7149,0.71495,0.7149,0.71495,358000000.0
2007-12-14 22:49:00,0.7149,0.71495,0.71485,0.7149,530600007.0
2007-12-14 22:50:00,0.7149,0.7149,0.71475,0.7148,1476799992.0
2007-12-14 22:51:00,0.7148,0.71485,0.71475,0.71475,1297600016.0
2007-12-14 22:52:00,0.7149,0.715,0.7149,0.715,1159500000.0
2007-12-14 22:54:00,0.71475,0.71485,0.71475,0.7148,1159500000.0
2007-12-14 22:55:00,0.7148,0.7149,0.7147,0.7149,1103300008.0
2007-12-14 22:56:00,0.7149,0.7149,0.71485,0.71485,50100000.0
2007-12-14 22:57:00,0.71485,0.7149,0.7148,0.7149,212900000.0
2007-12-14 22:58:00,0.7149,0.715,0.71485,0.7149,583299999.0
2007-12-14 22:59:00,0.7149,0.71495,0.71485,0.71495,215800000.0
2007-12-14 23:00:00,0.71495,0.71505,0.71495,0.71495,397000005.0
2007-12-14 23:01:00,0.71485,0.71488,0.71479,0.71481,689899991.0
2007-12-14 23:02:00,0.71486,0.71496,0.71483,0.7149,811999994.0
2007-12-14 23:03:00,0.71487,0.71495,0.71487,0.7149,160399999.0
2007-12-14 23:04:00,0.71486,0.71489,0.71479,0.71489,422300003.0
2007-12-14 23:05:00,0.71486,0.71491,0.71486,0.71486,336599995.0
2007-12-14 23:06:00,0.71486,0.71493,0.71484,0.7149,371100001.0
2007-12-14 23:07:00,0.71488,0.7149,0.71482,0.7149,808199992.0
2007-12-14 23:08:00,0.71488,0.71488,0.71482,0.71482,534499994.0
2007-12-14 23:09:00,0.7149,0.71505,0.71483,0.71483,736099999.0
2007-12-14 23:10:00,0.71495,0.71502,0.71487,0.71502,216800001.0
2007-12-14 23:11:00,0.71504,0.7151,0.71498,0.715,387799995.0
2007-12-14 23:12:00,0.71499,0.71507,0.71499,0.71505,736100000.0
2007-12-14 23:13:00,0.7151,0.71514,0.71504,0.7151,677599999.0
2007-12-14 23:14:00,0.71505,0.71512,0.71499,0.71499,567100002.0
2007-12-14 23:15:00,0.715,0.71512,0.71484,0.71507,679699989.0
2007-12-14 23:16:00,0.71505,0.71511,0.715,0.71502,838900001.0
2007-12-14 23:17:00,0.7151,0.7151,0.71497,0.71508,740199993.0
2007-12-14 23:18:00,0.71506,0.71506,0.71501,0.71503,137599999.0
2007-12-14 23:19:00,0.71503,0.71506,0.71499,0.715,535000000.0
2007-12-14 23:20:00,0.71506,0.7151,0.71502,0.71507,229400000.0
2007-12-14 23:21:00,0.71507,0.71514,0.71502,0.71507,431299997.0
2007-12-14 23:22:00,0.7151,0.7152,0.71503,0.71512,528300000.0
2007-12-14 23:23:00,0.71515,0.71525,0.71508,0.71525,1385900000.0
2007-12-14 23:24:00,0.71526,0.7153,0.71518,0.71524,1163799999.0
2007-12-14 23:25:00,0.71519,0.71536,0.71518,0.71534,102599998.0
2007-12-14 23:26:00,0.71527,0.71532,0.71523,0.71532,119600000.0
2007-12-14 23:27:00,0.7153,0.7154,0.71526,0.71534,553899997.0
2007-12-14 23:28:00,0.71533,0.71538,0.71528,0.7153,604199994.0
2007-12-14 23:29:00,0.71526,0.71526,0.715,0.715,168799998.0
2007-12-14 23:30:00,0.71502,0.71518,0.71493,0.71507,248900001.0
2007-12-14 23:31:00,0.7151,0.7151,0.71497,0.71505,294499996.0
2007-12-14 23:32:00,0.71507,0.7151,0.71495,0.7151,237599997.0
2007-12-14 23:33:00,0.71508,0.71511,0.71493,0.71511,883499993.0
2007-12-14 23:34:00,0.71513,0.7152,0.71508,0.71508,793900004.0
2007-12-14 23:35:00,0.71508,0.71513,0.71506,0.71513,824099994.0
2007-12-14 23:36:00,0.7152,0.71522,0.71508,0.71508,94500000.0
2007-12-14 23:37:00,0.7151,0.71522,0.71503,0.71503,133400001.0
2007-12-14 23:38:00,0.71497,0.71514,0.71497,0.71509,124599999.0
2007-12-14 23:39:00,0.71507,0.71512,0.71503,0.7151,754499994.0
2007-12-14 23:40:00,0.71507,0.71513,0.71503,0.71505,1010899994.0
2007-12-14 23:41:00,0.71504,0.71504,0.71496,0.71497,669299992.0
2007-12-14 23:42:00,0.71497,0.71503,0.71488,0.71494,713100000.0
2007-12-14 23:43:00,0.71485,0.71497,0.71485,0.71495,116000000.0
2007-12-14 23:44:00,0.71492,0.71495,0.71479,0.71479,626199998.0
2007-12-14 23:45:00,0.71478,0.71491,0.71476,0.71487,489699995.0
2007-12-14 23:46:00,0.71489,0.71493,0.71488,0.71491,567099996.0
2007-12-14 23:47:00,0.7149,0.71496,0.71484,0.71491,1674999997.0
2007-12-14 23:48:00,0.71493,0.71502,0.71491,0.71493,952999987.0
2007-12-14 23:49:00,0.71493,0.71493,0.71479,0.71484,783800002.0
2007-12-14 23:50:00,0.71487,0.71495,0.71483,0.71493,557799996.0
2007-12-14 23:51:00,0.71494,0.71496,0.71487,0.71487,849999993.0
2007-12-14 23:52:00,0.71486,0.71494,0.71473,0.71482,326799999.0
2007-12-14 23:53:00,0.71482,0.71493,0.71482,0.71487,1368199991.0
2007-12-14 23:55:00,0.7148,0.7149,0.7148,0.7149,880599997.0
2007-12-14 23:56:00,0.7149,0.715,0.71485,0.71493,360400003.0
2007-12-14 23:57:00,0.71501,0.71503,0.71498,0.71498,927999994.0
2007-12-14 23:58:00,0.71498,0.71502,0.71496,0.71496,784100004.0
2007-12-14 23:59:00,0.71496,0.71509,0.71496,0.71496,1031499991.0
2007-12-17 00:00:00,0.71404,0.71429,0.71404,0.71429,266399998.0
2007-12-17 00:01:00,0.71415,0.71424,0.7139,0.7139,681799995.0
2007-12-17 00:02:00,0.71405,0.71423,0.71397,0.71407,435600000.0
2007-12-17 00:03:00,0.714,0.71405,0.7138,0.714,531300000.0
2007-12-17 00:04:00,0.71405,0.71405,0.7138,0.7138,506300000.0
2007-12-17 00:05:00,0.7138,0.714,0.7137,0.71385,852500014.0
2007-12-17 00:06:00,0.7139,0.7139,0.7136,0.7137,741800006.0
2007-12-17 00:07:00,0.7137,0.71375,0.7135,0.71375,922700008.0
2007-12-17 00:08:00,0.71375,0.7138,0.7137,0.7138,621999990.0
2007-12-17 00:09:00,0.7138,0.7138,0.7138,0.7138,228000000.0
2007-12-17 00:10:00,0.7138,0.71385,0.7137,0.71385,224900000.0
2007-12-17 00:11:00,0.71385,0.71385,0.7138,0.7138,479700000.0
2007-12-17 00:12:00,0.7138,0.7138,0.7137,0.7138,514399997.0
2007-12-17 00:13:00,0.7137,0.7138,0.7137,0.7137,382000000.0
2007-12-17 00:14:00,0.7139,0.7139,0.7138,0.7138,185600000.0
2007-12-17 00:15:00,0.7139,0.7139,0.7135,0.7137,922900004.0
2007-12-17 00:16:00,0.71365,0.7137,0.71365,0.7137,128800000.0
2007-12-17 00:17:00,0.7137,0.7139,0.7136,0.71375,240800004.0
2007-12-17 00:18:00,0.7138,0.7139,0.71375,0.71375,278400000.0
2007-12-17 00:19:00,0.7138,0.7139,0.7137,0.7138,408700003.0
2007-12-17 00:20:00,0.7138,0.7138,0.7136,0.7137,203500000.0
2007-12-17 00:21:00,0.7137,0.7137,0.7137,0.7137,26400000.0
2007-12-17 00:22:00,0.7138,0.7139,0.7138,0.7138,253600000.0
2007-12-17 00:23:00,0.7138,0.7139,0.7137,0.7138,296600002.0
2007-12-17 00:24:00,0.7138,0.7138,0.7136,0.7137,159100000.0
2007-12-17 00:25:00,0.7137,0.7138,0.7136,0.7136,194000000.0
2007-12-17 00:26:00,0.7136,0.7138,0.7136,0.7138,260400000.0
2007-12-17 00:27:00,0.7138,0.7138,0.7137,0.7138,187600000.0
2007-12-17 00:28:00,0.7138,0.7138,0.7136,0.7137,322699998.0
2007-12-17 00:29:00,0.7137,0.7137,0.7137,0.7137,133600000.0
2007-12-17 00:30:00,0.7137,0.7138,0.7137,0.7137,291200000.0
2007-12-17 00:31:00,0.7137,0.71375,0.7137,0.7137,48800000.0
2007-12-17 00:32:00,0.7136,0.7137,0.7136,0.7137,274600000.0
2007-12-17 00:33:00,0.7136,0.7137,0.7136,0.7137,172700000.0
2007-12-17 00:34:00,0.7137,0.71375,0.7136,0.71375,178700000.0
2007-12-17 00:35:00,0.71375,0.7138,0.7137,0.7137,146500000.0
2007-12-17 00:36:00,0.7138,0.7138,0.7136,0.7137,298800000.0
2007-12-17 00:37:00,0.7137,0.7137,0.7136,0.7137,215600000.0
2007-12-17 00:38:00,0.7137,0.7138,0.7136,0.71375,284199999.0
2007-12-17 00:39:00,0.71375,0.7139,0.7136,0.7138,291100000.0
2007-12-17 00:40:00,0.7138,0.714,0.7137,0.714,337300000.0
2007-12-17 00:41:00,0.714,0.7141,0.71395,0.7141,416800000.0
2007-12-17 00:42:00,0.7141,0.7142,0.714,0.7141,233600000.0
2007-12-17 00:43:00,0.7141,0.7141,0.714,0.7141,71200000.0
2007-12-17 00:44:00,0.7141,0.7141,0.714,0.7141,78500000.0
2007-12-17 00:45:00,0.7141,0.7141,0.714,0.714,72000000.0
2007-12-17 00:46:00,0.714,0.7141,0.71395,0.71395,41600000.0
2007-12-17 00:47:00,0.71405,0.7141,0.714,0.7141,73600000.0
2007-12-17 00:48:00,0.7141,0.7141,0.71405,0.7141,97600000.0
2007-12-17 00:49:00,0.71405,0.7141,0.71405,0.7141,108000000.0
2007-12-17 00:50:00,0.714,0.7141,0.714,0.7141,171200000.0
2007-12-17 00:51:00,0.7141,0.7141,0.7139,0.714,348500000.0
2007-12-17 00:52:00,0.71395,0.7141,0.71395,0.71405,164500000.0
2007-12-17 00:53:00,0.7141,0.7141,0.7141,0.7141,22400000.0
2007-12-17 00:54:00,0.714,0.7142,0.714,0.7142,23600000.0
2007-12-17 00:55:00,0.7142,0.7142,0.71405,0.7141,96100000.0
2007-12-17 00:56:00,0.7141,0.7142,0.7141,0.7141,106400000.0
2007-12-17 00:57:00,0.7141,0.7141,0.7141,0.7141,2400000.0
2007-12-17 00:58:00,0.7141,0.7141,0.7141,0.7141,30400000.0
2007-12-17 00:59:00,0.7141,0.7143,0.7141,0.7143,158400000.0
2007-12-17 01:00:00,0.7143,0.7143,0.71415,0.71415,415000000.0
2007-12-17 01:01:00,0.7142,0.7143,0.71415,0.71415,168000000.0
2007-12-17 01:02:00,0.7142,0.71425,0.714,0.7141,81100000.0
2007-12-17 01:03:00,0.714,0.7142,0.714,0.7142,51800000.0
2007-12-17 01:04:00,0.7141,0.7144,0.714,0.7144,251899998.0
2007-12-17 01:05:00,0.7144,0.7144,0.7144,0.7144,208000000.0
2007-12-17 01:06:00,0.71435,0.7145,0.71435,0.7145,158300000.0
2007-12-17 01:07:00,0.7145,0.7145,0.7144,0.7145,393600000.0
2007-12-17 01:08:00,0.7145,0.7145,0.7144,0.7145,224000000.0
2007-12-17 01:09:00,0.7145,0.71455,0.7144,0.71455,137400000.0
2007-12-17 01:10:00,0.71455,0.71455,0.71445,0.7145,68000000.0
2007-12-17 01:11:00,0.7145,0.71455,0.71435,0.71445,111200000.0
2007-12-17 01:12:00,0.71445,0.71445,0.7144,0.71445,33600000.0
2007-12-17 01:13:00,0.71445,0.7145,0.7144,0.71445,105600000.0
2007-12-17 01:14:00,0.71445,0.71445,0.7143,0.7143,127200000.0
2007-12-17 01:15:00,0.71435,0.7144,0.7143,0.71435,61600000.0
2007-12-17 01:16:00,0.71435,0.71435,0.7143,0.71435,38400000.0
2007-12-17 01:17:00,0.71435,0.71435,0.71425,0.7143,174900000.0
2007-12-17 01:18:00,0.71435,0.7144,0.71425,0.71435,130900000.0
2007-12-17 01:19:00,0.7143,0.7144,0.71415,0.71435,146600000.0
2007-12-17 01:20:00,0.71435,0.71435,0.71425,0.7143,94600000.0
2007-12-17 01:21:00,0.71435,0.7145,0.71415,0.7145,146100000.0
2007-12-17 01:22:00,0.71445,0.7145,0.7143,0.71445,204400000.0
2007-12-17 01:23:00,0.71445,0.7146,0.7144,0.7145,365800000.0
2007-12-17 01:24:00,0.7145,0.7146,0.71445,0.7146,239200000.0
2007-12-17 01:25:00,0.7146,0.7147,0.7145,0.7147,111200000.0
2007-12-17 01:26:00,0.7147,0.7147,0.71465,0.7147,290500000.0
2007-12-17 01:27:00,0.7147,0.71485,0.7146,0.7148,234400000.0
2007-12-17 01:28:00,0.7148,0.7149,0.7148,0.7149,572000000.0
2007-12-17 01:29:00,0.71485,0.71505,0.7148,0.715,400200000.0
2007-12-17 01:30:00,0.715,0.715,0.7148,0.71495,127400000.0
2007-12-17 01:31:00,0.7149,0.715,0.7149,0.715,119600000.0
2007-12-17 01:32:00,0.71495,0.7152,0.71495,0.7152,280700000.0
2007-12-17 01:33:00,0.7152,0.7153,0.7151,0.7151,237600000.0
2007-12-17 01:34:00,0.7151,0.71545,0.7151,0.71535,374800000.0
2007-12-17 01:35:00,0.71535,0.7154,0.71535,0.7154,100000000.0
2007-12-17 01:36:00,0.71535,0.7154,0.71535,0.71535,49600000.0
2007-12-17 01:37:00,0.71535,0.71535,0.7152,0.71525,63500000.0
2007-12-17 01:38:00,0.7153,0.7153,0.7151,0.7151,121600000.0
2007-12-17 01:39:00,0.7151,0.7153,0.71505,0.7152,268600000.0
2007-12-17 01:40:00,0.7152,0.7152,0.71485,0.7149,264100000.0
2007-12-17 01:41:00,0.71495,0.71505,0.71475,0.715,108800000.0
2007-12-17 01:42:00,0.715,0.71515,0.7149,0.71505,265000000.0
2007-12-17 01:43:00,0.71505,0.7152,0.71505,0.7151,92000000.0
2007-12-17 01:44:00,0.7151,0.71515,0.71505,0.7151,139200000.0
2007-12-17 01:45:00,0.7151,0.7151,0.7149,0.7151,50200000.0
2007-12-17 01:46:00,0.71505,0.7153,0.71505,0.7153,311900000.0
2007-12-17 01:47:00,0.7153,0.71545,0.7151,0.7151,334300000.0
2007-12-17 01:48:00,0.7151,0.7153,0.71505,0.71515,246300000.0
2007-12-17 01:49:00,0.71515,0.7152,0.7151,0.7151,142000000.0
2007-12-17 01:50:00,0.715,0.71525,0.715,0.7152,110600000.0
2007-12-17 01:51:00,0.7152,0.7153,0.71505,0.7153,161600000.0
2007-12-17 01:52:00,0.7153,0.71535,0.71525,0.71535,153700000.0
2007-12-17 01:53:00,0.71535,0.71535,0.7152,0.7153,129200000.0
2007-12-17 01:54:00,0.7153,0.7153,0.7151,0.7151,108400000.0
2007-12-17 01:55:00,0.7152,0.7153,0.7152,0.71525,17600000.0
2007-12-17 01:56:00,0.71525,0.7153,0.7152,0.71525,85400000.0
2007-12-17 01:57:00,0.71525,0.7153,0.7152,0.71525,148400000.0
2007-12-17 01:58:00,0.71525,0.7153,0.71525,0.7153,121600000.0
2007-12-17 01:59:00,0.71525,0.71525,0.7147,0.7148,279200000.0
2007-12-17 02:00:00,0.7148,0.71495,0.7148,0.7149,248800000.0
2007-12-17 02:01:00,0.7149,0.7153,0.71485,0.7152,688500000.0
2007-12-17 02:02:00,0.7152,0.7152,0.7149,0.715,488799998.0
2007-12-17 02:03:00,0.715,0.7152,0.715,0.7152,635599991.0
2007-12-17 02:04:00,0.71515,0.71515,0.71495,0.715,431900000.0
2007-12-17 02:05:00,0.715,0.7151,0.71495,0.71505,299800000.0
2007-12-17 02:06:00,0.715,0.7152,0.71485,0.71505,444099986.0
2007-12-17 02:07:00,0.71505,0.71505,0.7149,0.71505,67200001.0
2007-12-17 02:08:00,0.71505,0.7151,0.715,0.7151,18400000.0
2007-12-17 02:09:00,0.7151,0.71515,0.7151,0.7151,92800000.0
2007-12-17 02:10:00,0.7151,0.7152,0.7151,0.7151,128800000.0
2007-12-17 02:11:00,0.715,0.7153,0.715,0.7153,268800000.0
2007-12-17 02:12:00,0.7153,0.7153,0.71515,0.71525,492799998.0
2007-12-17 02:13:00,0.71525,0.71545,0.71515,0.7154,1458100018.0
2007-12-17 02:14:00,0.7154,0.7154,0.7153,0.7154,975400007.0
2007-12-17 02:15:00,0.7154,0.7155,0.71505,0.71505,467399995.0
2007-12-17 02:16:00,0.7152,0.7152,0.71495,0.71505,480100009.0
2007-12-17 02:17:00,0.71505,0.7154,0.71505,0.7154,192900004.0
2007-12-17 02:18:00,0.7154,0.7155,0.71535,0.7155,258400000.0
2007-12-17 02:19:00,0.7155,0.7155,0.7153,0.7154,146400000.0
2007-12-17 02:20:00,0.7154,0.7154,0.7152,0.7153,493400005.0
2007-12-17 02:21:00,0.7153,0.7154,0.7153,0.7154,176000000.0
2007-12-17 02:22:00,0.7154,0.7154,0.71525,0.71525,277000000.0
2007-12-17 02:23:00,0.7153,0.7153,0.7153,0.7153,373600000.0
2007-12-17 02:24:00,0.7153,0.71535,0.7153,0.7153,313600000.0
2007-12-17 02:25:00,0.7154,0.7154,0.7153,0.7153,215200000.0
2007-12-17 02:26:00,0.71505,0.7153,0.71505,0.7153,64000000.0
2007-12-17 02:27:00,0.7153,0.71535,0.71515,0.7152,238400000.0
2007-12-17 02:28:00,0.7152,0.7152,0.71515,0.7152,176800000.0
2007-12-17 02:29:00,0.7152,0.7153,0.7152,0.7152,536900002.0
2007-12-17 02:30:00,0.7152,0.71545,0.7152,0.7153,392300002.0
2007-12-17 02:31:00,0.7153,0.71545,0.71525,0.71535,639999996.0
2007-12-17 02:32:00,0.71535,0.7155,0.7153,0.7154,481400003.0
2007-12-17 02:33:00,0.7153,0.71545,0.7152,0.7152,594499998.0
2007-12-17 02:34:00,0.7152,0.7152,0.7151,0.71515,181899999.0
2007-12-17 02:35:00,0.71515,0.7152,0.71515,0.7152,40000000.0
2007-12-17 02:36:00,0.7152,0.7152,0.7152,0.7152,40800000.0
2007-12-17 02:37:00,0.71495,0.7152,0.71495,0.7152,38400000.0
2007-12-17 02:38:00,0.7152,0.7153,0.7152,0.7153,103200000.0
2007-12-17 02:39:00,0.7153,0.71535,0.7152,0.71525,102400000.0
2007-12-17 02:40:00,0.71525,0.71535,0.71505,0.71515,339400001.0
2007-12-17 02:41:00,0.71515,0.7152,0.7151,0.7152,116800000.0
2007-12-17 02:42:00,0.7152,0.7152,0.71515,0.7152,16800000.0
2007-12-17 02:43:00,0.7152,0.7152,0.7151,0.71515,211400000.0
2007-12-17 02:44:00,0.71515,0.71515,0.71495,0.71515,90399999.0
2007-12-17 02:45:00,0.71515,0.71515,0.7151,0.7151,39900000.0
2007-12-17 02:46:00,0.7151,0.7152,0.7151,0.7152,198399998.0
2007-12-17 02:47:00,0.7152,0.71535,0.7151,0.7152,478799999.0
2007-12-17 02:48:00,0.71515,0.71535,0.7151,0.71535,292100000.0
2007-12-17 02:49:00,0.71535,0.71535,0.71515,0.7153,91200000.0
2007-12-17 02:50:00,0.7153,0.71535,0.71525,0.7153,46400000.0
2007-12-17 02:51:00,0.7152,0.7154,0.7152,0.7153,165499999.0
2007-12-17 02:52:00,0.71535,0.71535,0.71525,0.7153,662500001.0
2007-12-17 02:53:00,0.7153,0.71535,0.7153,0.71535,188000000.0
2007-12-17 02:54:00,0.71535,0.71555,0.7153,0.7153,437800000.0
2007-12-17 02:55:00,0.7153,0.7154,0.7153,0.71535,146300000.0
2007-12-17 02:56:00,0.71535,0.7154,0.71535,0.7154,41200000.0
2007-12-17 02:57:00,0.7154,0.7154,0.71535,0.7154,163000000.0
2007-12-17 02:58:00,0.7154,0.7154,0.71535,0.7154,70400000.0
2007-12-17 02:59:00,0.71535,0.7154,0.71535,0.7154,96100000.0
2007-12-17 03:00:00,0.7154,0.7154,0.71535,0.7154,175000000.0
2007-12-17 03:01:00,0.7154,0.7154,0.71535,0.71535,72600000.0
2007-12-17 03:02:00,0.7154,0.7154,0.71535,0.7154,74800000.0
2007-12-17 03:03:00,0.7154,0.7154,0.7154,0.7154,13800000.0
2007-12-17 03:04:00,0.7154,0.71545,0.71535,0.71535,44900000.0
2007-12-17 03:05:00,0.71535,0.71535,0.7152,0.71525,274400000.0
2007-12-17 03:06:00,0.71525,0.71525,0.71515,0.71525,345900000.0
2007-12-17 03:07:00,0.71525,0.7154,0.71525,0.7153,124400000.0
2007-12-17 03:08:00,0.71535,0.71535,0.71535,0.71535,10100000.0
2007-12-17 03:09:00,0.71535,0.71535,0.7153,0.7153,24300000.0
2007-12-17 03:10:00,0.7153,0.7154,0.71525,0.7154,128300000.0
2007-12-17 03:11:00,0.7154,0.7154,0.71535,0.7154,92100000.0
2007-12-17 03:12:00,0.7154,0.7154,0.71535,0.71535,42500000.0
2007-12-17 03:13:00,0.71535,0.71535,0.71535,0.71535,13800000.0
2007-12-17 03:14:00,0.71535,0.71545,0.71535,0.7154,144600000.0
2007-12-17 03:15:00,0.7154,0.7154,0.7154,0.7154,85200000.0
2007-12-17 03:16:00,0.7154,0.7154,0.7153,0.7154,288500000.0
2007-12-17 03:17:00,0.7154,0.7154,0.7151,0.7154,27500000.0
2007-12-17 03:18:00,0.7154,0.7154,0.7154,0.7154,186400000.0
2007-12-17 03:19:00,0.7153,0.7154,0.71525,0.7154,136799994.0
2007-12-17 03:20:00,0.7154,0.7154,0.71535,0.7154,133500000.0
2007-12-17 03:21:00,0.7154,0.71545,0.71535,0.71545,427000006.0
2007-12-17 03:22:00,0.71545,0.71545,0.71525,0.71525,31199999.0
2007-12-17 03:23:00,0.71525,0.71545,0.71525,0.71545,90400000.0
2007-12-17 03:24:00,0.71545,0.71555,0.7154,0.71545,245600000.0
2007-12-17 03:25:00,0.71545,0.71545,0.7154,0.7154,26400000.0
2007-12-17 03:26:00,0.71525,0.71545,0.71525,0.7154,185800002.0
2007-12-17 03:27:00,0.7153,0.7155,0.7153,0.7155,185700005.0
2007-12-17 03:28:00,0.7155,0.7155,0.7154,0.7154,38400000.0
2007-12-17 03:29:00,0.7153,0.7154,0.71525,0.71535,82000003.0
2007-12-17 03:30:00,0.71525,0.71535,0.71525,0.7153,96800000.0
2007-12-17 03:31:00,0.7153,0.71535,0.71515,0.71525,682100002.0
2007-12-17 03:32:00,0.7152,0.71525,0.71515,0.7152,267500000.0
2007-12-17 03:33:00,0.7152,0.7153,0.7152,0.7153,76800000.0
2007-12-17 03:34:00,0.7153,0.7153,0.7153,0.7153,343200000.0
2007-12-17 03:35:00,0.7153,0.7153,0.71525,0.71525,634199994.0
2007-12-17 03:36:00,0.7153,0.7153,0.7153,0.7153,459200000.0
2007-12-17 03:37:00,0.7153,0.71535,0.71525,0.7153,675399994.0
2007-12-17 03:38:00,0.71535,0.7154,0.71525,0.7153,527900002.0
2007-12-17 03:39:00,0.7153,0.71535,0.71525,0.7153,423299999.0
2007-12-17 03:40:00,0.7153,0.71535,0.7153,0.7153,636000000.0
2007-12-17 03:41:00,0.7153,0.7153,0.7153,0.7153,124800000.0
2007-12-17 03:42:00,0.7153,0.7153,0.7153,0.7153,144800000.0
2007-12-17 03:43:00,0.7153,0.71535,0.7152,0.7153,370800000.0
2007-12-17 03:44:00,0.7153,0.7153,0.71525,0.7153,167200000.0
2007-12-17 03:45:00,0.7153,0.7153,0.71525,0.7153,162499998.0
2007-12-17 03:46:00,0.7153,0.7153,0.7152,0.7152,181599999.0
2007-12-17 03:47:00,0.71525,0.7153,0.7152,0.71525,171100000.0
2007-12-17 03:48:00,0.7153,0.7153,0.7152,0.7152,28800000.0
2007-12-17 03:49:00,0.7153,0.7153,0.71515,0.7152,77600000.0
2007-12-17 03:50:00,0.7152,0.7152,0.71515,0.7152,31200000.0
2007-12-17 03:51:00,0.7152,0.7152,0.71495,0.7151,327100000.0
2007-12-17 03:52:00,0.71505,0.7151,0.715,0.715,169500000.0
2007-12-17 03:53:00,0.71505,0.71505,0.71495,0.71495,248499996.0
2007-12-17 03:54:00,0.715,0.71505,0.715,0.71505,103200000.0
2007-12-17 03:55:00,0.715,0.715,0.71495,0.71495,52400000.0
2007-12-17 03:56:00,0.715,0.7151,0.715,0.7151,111200000.0
2007-12-17 03:57:00,0.7151,0.71525,0.7151,0.7152,219800000.0
2007-12-17 03:58:00,0.7152,0.7152,0.71515,0.7152,117500000.0
2007-12-17 03:59:00,0.715,0.7152,0.715,0.71515,478499999.0
2007-12-17 04:00:00,0.7151,0.7153,0.715,0.71525,172500000.0
2007-12-17 04:01:00,0.71525,0.7153,0.71515,0.71515,283500000.0
2007-12-17 04:02:00,0.71515,0.7152,0.71515,0.7152,8000000.0
2007-12-17 04:03:00,0.7151,0.71525,0.71505,0.71515,271700000.0
2007-12-17 04:04:00,0.7152,0.7153,0.71515,0.71525,236300001.0
2007-12-17 04:05:00,0.71525,0.71535,0.7152,0.71535,317400005.0
2007-12-17 04:06:00,0.7153,0.71535,0.7152,0.71525,238900000.0
2007-12-17 04:07:00,0.7152,0.71525,0.71515,0.71515,482799997.0
2007-12-17 04:08:00,0.71515,0.71535,0.71505,0.7153,384000000.0
2007-12-17 04:09:00,0.7153,0.71535,0.7152,0.7153,248500000.0
2007-12-17 04:10:00,0.71535,0.7154,0.7152,0.7153,387499999.0
2007-12-17 04:11:00,0.7153,0.7153,0.7152,0.7152,63200000.0
2007-12-17 04:12:00,0.7152,0.7152,0.71515,0.71515,92800000.0
2007-12-17 04:13:00,0.71515,0.7153,0.7151,0.7152,126400000.0
2007-12-17 04:14:00,0.7152,0.7152,0.7151,0.71515,83200000.0
2007-12-17 04:15:00,0.71515,0.7152,0.7151,0.71515,168400000.0
2007-12-17 04:16:00,0.7152,0.7152,0.7151,0.7151,38400000.0
2007-12-17 04:17:00,0.71505,0.7152,0.71505,0.7152,55200000.0
2007-12-17 04:18:00,0.7152,0.7153,0.7151,0.7153,256799999.0
2007-12-17 04:19:00,0.7153,0.7155,0.7153,0.71535,398400000.0
2007-12-17 04:20:00,0.71535,0.7155,0.71535,0.71535,186000000.0
2007-12-17 04:21:00,0.71535,0.7154,0.71535,0.7154,177800000.0
2007-12-17 04:22:00,0.7154,0.7154,0.7154,0.7154,50400000.0
2007-12-17 04:23:00,0.7154,0.7154,0.7154,0.7154,56800000.0
2007-12-17 04:24:00,0.7152,0.7154,0.7152,0.71535,114400000.0
2007-12-17 04:25:00,0.71535,0.7154,0.7153,0.7154,137700000.0
2007-12-17 04:26:00,0.71535,0.7154,0.7153,0.71535,50400000.0
2007-12-17 04:27:00,0.7154,0.7154,0.7154,0.7154,129400000.0
2007-12-17 04:28:00,0.7154,0.7154,0.71535,0.7154,69900000.0
2007-12-17 04:29:00,0.7153,0.7153,0.71525,0.71525,10400000.0
2007-12-17 04:30:00,0.71525,0.7154,0.71525,0.7154,257700000.0
2007-12-17 04:31:00,0.71535,0.7154,0.7153,0.71535,487300000.0
2007-12-17 04:32:00,0.71535,0.7154,0.71525,0.71535,406100000.0
2007-12-17 04:33:00,0.71535,0.71535,0.71505,0.71515,249000001.0
2007-12-17 04:34:00,0.71505,0.71525,0.715,0.7151,400000000.0
2007-12-17 04:35:00,0.71515,0.71525,0.71505,0.7152,139900000.0
2007-12-17 04:36:00,0.7152,0.7152,0.715,0.71515,422200000.0
2007-12-17 04:37:00,0.71515,0.7153,0.7151,0.7153,135500000.0
2007-12-17 04:38:00,0.7153,0.7153,0.71495,0.715,84200002.0
2007-12-17 04:39:00,0.715,0.71535,0.715,0.7153,81600000.0
2007-12-17 04:40:00,0.7154,0.71545,0.71525,0.7154,186600001.0
2007-12-17 04:41:00,0.7154,0.7154,0.71525,0.71535,130400000.0
2007-12-17 04:42:00,0.71535,0.71545,0.71525,0.7153,437600009.0
2007-12-17 04:43:00,0.7153,0.71545,0.7152,0.71545,452000000.0
2007-12-17 04:44:00,0.71545,0.71545,0.71545,0.71545,184000000.0
2007-12-17 04:45:00,0.71545,0.71545,0.7154,0.71545,273199996.0
2007-12-17 04:46:00,0.7154,0.7155,0.71535,0.71535,582600000.0
2007-12-17 04:47:00,0.71535,0.71535,0.71535,0.71535,346000000.0
2007-12-17 04:48:00,0.7154,0.7154,0.71535,0.71535,55100000.0
2007-12-17 04:49:00,0.71535,0.71535,0.7153,0.71535,180600000.0
2007-12-17 04:50:00,0.7154,0.7154,0.71535,0.71535,16800000.0
2007-12-17 04:51:00,0.71535,0.71535,0.71535,0.71535,13400000.0
2007-12-17 04:52:00,0.71535,0.7154,0.7153,0.7153,583400002.0
2007-12-17 04:53:00,0.7153,0.7154,0.7153,0.71535,224500000.0
2007-12-17 04:54:00,0.71535,0.71545,0.71535,0.7154,261000000.0
2007-12-17 04:55:00,0.7154,0.71545,0.7154,0.71545,34400000.0
2007-12-17 04:56:00,0.71545,0.71545,0.7154,0.7154,37900000.0
2007-12-17 04:57:00,0.7154,0.7154,0.7153,0.71535,322899999.0
2007-12-17 04:58:00,0.71535,0.71535,0.7153,0.7153,147900000.0
2007-12-17 04:59:00,0.7153,0.7154,0.7153,0.71535,45700000.0
2007-12-17 05:00:00,0.71535,0.7155,0.71535,0.7155,347500000.0
2007-12-17 05:01:00,0.7155,0.7155,0.7154,0.7154,520800000.0
2007-12-17 05:02:00,0.7154,0.71545,0.7152,0.71535,389400000.0
2007-12-17 05:03:00,0.71535,0.71545,0.7153,0.71535,258400000.0
2007-12-17 05:04:00,0.71535,0.71535,0.71515,0.71515,48800000.0
2007-12-17 05:05:00,0.71515,0.7152,0.71495,0.71515,261200000.0
2007-12-17 05:06:00,0.71515,0.71525,0.7151,0.7151,317800000.0
2007-12-17 05:07:00,0.7151,0.71525,0.7151,0.7152,323800000.0
2007-12-17 05:08:00,0.7152,0.71525,0.71515,0.7152,260900000.0
2007-12-17 05:09:00,0.7152,0.7152,0.7152,0.7152,49300000.0
2007-12-17 05:10:00,0.7152,0.71525,0.71505,0.71505,366755300.0
2007-12-17 05:11:00,0.71505,0.71505,0.715,0.715,619200000.0
2007-12-17 05:12:00,0.715,0.715,0.71495,0.71495,738700000.0
2007-12-17 05:13:00,0.71495,0.715,0.71495,0.715,273200000.0
2007-12-17 05:14:00,0.715,0.715,0.7148,0.7149,680900001.0
2007-12-17 05:15:00,0.71485,0.71495,0.7148,0.7148,454700000.0
2007-12-17 05:16:00,0.7148,0.7149,0.7148,0.7148,327400000.0
2007-12-17 05:17:00,0.7148,0.7149,0.7148,0.7148,361600000.0
2007-12-17 05:18:00,0.7148,0.7149,0.71475,0.71485,353599999.0
2007-12-17 05:19:00,0.71485,0.715,0.7148,0.715,575000000.0
2007-12-17 05:20:00,0.715,0.715,0.71485,0.7149,71400000.0
2007-12-17 05:21:00,0.7149,0.71495,0.71485,0.71495,132200000.0
2007-12-17 05:22:00,0.71495,0.71495,0.7148,0.7149,68500000.0
2007-12-17 05:23:00,0.7149,0.7149,0.71485,0.7149,362400000.0
2007-12-17 05:24:00,0.7149,0.7149,0.71465,0.7149,101300000.0
2007-12-17 05:25:00,0.7149,0.715,0.71485,0.7149,234400000.0
2007-12-17 05:26:00,0.7149,0.71495,0.7149,0.7149,317600000.0
2007-12-17 05:27:00,0.7149,0.715,0.71485,0.7149,286799998.0
2007-12-17 05:28:00,0.71485,0.71495,0.71485,0.7149,215200000.0
2007-12-17 05:29:00,0.7148,0.7149,0.7148,0.7149,220000000.0
2007-12-17 05:30:00,0.7148,0.715,0.7148,0.71495,923999990.0
2007-12-17 05:31:00,0.7149,0.71495,0.71485,0.7149,640999990.0
2007-12-17 05:32:00,0.7149,0.715,0.71485,0.71485,798900010.0
2007-12-17 05:33:00,0.7149,0.715,0.71485,0.7149,611200009.0
2007-12-17 05:34:00,0.71495,0.71495,0.7149,0.71495,116000000.0
2007-12-17 05:35:00,0.71495,0.71495,0.71485,0.71495,74400000.0
2007-12-17 05:36:00,0.71495,0.71505,0.71495,0.715,388000000.0
2007-12-17 05:37:00,0.715,0.71505,0.715,0.715,147200000.0
2007-12-17 05:38:00,0.71505,0.7151,0.71495,0.715,107600000.0
2007-12-17 05:39:00,0.71485,0.715,0.71485,0.715,124400003.0
2007-12-17 05:40:00,0.715,0.71505,0.71495,0.71505,126899999.0
2007-12-17 05:41:00,0.715,0.7151,0.715,0.7151,116900000.0
2007-12-17 05:42:00,0.7151,0.7151,0.7149,0.71495,564000000.0
2007-12-17 05:43:00,0.71495,0.715,0.7149,0.7149,78400000.0
2007-12-17 05:44:00,0.71495,0.71495,0.7148,0.7149,524199998.0
2007-12-17 05:45:00,0.71495,0.715,0.7149,0.715,46400000.0
2007-12-17 05:46:00,0.715,0.7151,0.71495,0.71495,120000000.0
2007-12-17 05:47:00,0.7149,0.71505,0.7149,0.715,57600000.0
2007-12-17 05:48:00,0.715,0.715,0.715,0.715,36000000.0
2007-12-17 05:49:00,0.715,0.715,0.71495,0.715,104800000.0
2007-12-17 05:50:00,0.71495,0.715,0.71485,0.715,306200002.0
2007-12-17 05:51:00,0.715,0.715,0.715,0.715,89600000.0
2007-12-17 05:52:00,0.715,0.715,0.71495,0.71495,299199998.0
2007-12-17 05:53:00,0.71495,0.715,0.71485,0.71495,1417399999.0
2007-12-17 05:54:00,0.71495,0.71505,0.71495,0.715,165600001.0
2007-12-17 05:55:00,0.71505,0.71505,0.715,0.715,14400000.0
2007-12-17 05:56:00,0.71495,0.71505,0.71495,0.715,337800000.0
2007-12-17 05:57:00,0.715,0.71505,0.715,0.715,344800000.0
2007-12-17 05:58:00,0.715,0.715,0.7149,0.71495,112800000.0
2007-12-17 05:59:00,0.71495,0.715,0.71495,0.71495,71400001.0
2007-12-17 06:00:00,0.71495,0.71515,0.71495,0.71515,358600006.0
2007-12-17 06:01:00,0.71515,0.7152,0.71495,0.7151,180400000.0
2007-12-17 06:02:00,0.7152,0.7152,0.71515,0.7152,119200000.0
2007-12-17 06:03:00,0.7152,0.7152,0.7151,0.7151,66900000.0
2007-12-17 06:04:00,0.7151,0.71515,0.7151,0.7151,341300000.0
2007-12-17 06:05:00,0.71505,0.7151,0.71505,0.7151,80799999.0
2007-12-17 06:06:00,0.7151,0.7151,0.7151,0.7151,122400000.0
2007-12-17 06:07:00,0.7151,0.7151,0.71505,0.71505,48000000.0
2007-12-17 06:08:00,0.7151,0.7151,0.7151,0.7151,28800000.0
2007-12-17 06:09:00,0.7151,0.7151,0.71505,0.71505,75200000.0
2007-12-17 06:10:00,0.71505,0.7151,0.7149,0.71505,367200000.0
2007-12-17 06:11:00,0.71505,0.7151,0.71505,0.7151,222400000.0
2007-12-17 06:12:00,0.7151,0.7151,0.7149,0.715,250400000.0
2007-12-17 06:13:00,0.715,0.715,0.7149,0.7149,241600000.0
2007-12-17 06:14:00,0.7149,0.7149,0.7149,0.7149,344800000.0
2007-12-17 06:15:00,0.7149,0.7149,0.7149,0.7149,112800000.0
2007-12-17 06:16:00,0.7149,0.7149,0.71485,0.71485,82000000.0
2007-12-17 06:17:00,0.71485,0.7149,0.71485,0.7149,89200000.0
2007-12-17 06:18:00,0.7148,0.7148,0.71475,0.71475,154000000.0
2007-12-17 06:19:00,0.7149,0.7149,0.71475,0.7148,238500000.0
2007-12-17 06:20:00,0.71485,0.7149,0.7148,0.7149,56000000.0
2007-12-17 06:21:00,0.7149,0.7149,0.71485,0.71485,59200000.0
2007-12-17 06:22:00,0.7148,0.71485,0.71475,0.71475,90400000.0
2007-12-17 06:23:00,0.71475,0.71485,0.71475,0.7148,96000000.0
2007-12-17 06:24:00,0.7148,0.71485,0.7148,0.71485,168800000.0
2007-12-17 06:25:00,0.7148,0.7148,0.71475,0.71475,326400000.0
2007-12-17 06:26:00,0.71475,0.7148,0.71465,0.71465,155200000.0
2007-12-17 06:27:00,0.71455,0.71475,0.71445,0.7147,239000002.0
2007-12-17 06:28:00,0.7147,0.71475,0.71465,0.7147,183100002.0
2007-12-17 06:29:00,0.71455,0.71475,0.71455,0.71475,42400000.0
2007-12-17 06:30:00,0.71475,0.71475,0.7147,0.71475,69600000.0
2007-12-17 06:31:00,0.7145,0.7148,0.7145,0.71475,170000000.0
2007-12-17 06:32:00,0.71475,0.71485,0.71475,0.71485,75200000.0
2007-12-17 06:33:00,0.7148,0.71485,0.7148,0.7148,31200000.0
2007-12-17 06:34:00,0.7148,0.71485,0.71475,0.71485,103900000.0
2007-12-17 06:35:00,0.7148,0.7149,0.7148,0.7148,173600000.0
2007-12-17 06:36:00,0.7147,0.7149,0.7147,0.71485,99100000.0
2007-12-17 06:37:00,0.71485,0.7149,0.71485,0.7149,37000000.0
2007-12-17 06:38:00,0.71485,0.715,0.71485,0.7149,452900000.0
2007-12-17 06:39:00,0.7149,0.7149,0.7149,0.7149,96000000.0
2007-12-17 06:40:00,0.7149,0.71495,0.7149,0.71495,142400000.0
2007-12-17 06:41:00,0.71495,0.715,0.71495,0.715,72000000.0
2007-12-17 06:42:00,0.7148,0.715,0.7148,0.7149,135999999.0
2007-12-17 06:43:00,0.7149,0.715,0.7149,0.715,55200000.0
2007-12-17 06:44:00,0.715,0.715,0.7149,0.7149,484300000.0
2007-12-17 06:45:00,0.7149,0.71495,0.71485,0.7149,390299997.0
2007-12-17 06:46:00,0.7149,0.71495,0.7149,0.7149,155200000.0
2007-12-17 06:47:00,0.7148,0.71495,0.71475,0.7149,265600000.0
2007-12-17 06:48:00,0.7149,0.715,0.71485,0.71495,488099999.0
2007-12-17 06:49:00,0.71495,0.7151,0.71495,0.715,921400000.0
2007-12-17 06:50:00,0.715,0.71505,0.715,0.715,222300000.0
2007-12-17 06:51:00,0.715,0.71505,0.71495,0.715,1388500011.0
2007-12-17 06:52:00,0.715,0.715,0.7148,0.7148,359100000.0
2007-12-17 06:53:00,0.7148,0.71485,0.71475,0.71475,877800009.0
2007-12-17 06:54:00,0.7148,0.715,0.71475,0.71495,208400004.0
2007-12-17 06:55:00,0.7149,0.71505,0.7149,0.71495,819700015.0
2007-12-17 06:56:00,0.715,0.71505,0.7149,0.7149,313000002.0
2007-12-17 06:57:00,0.71495,0.715,0.7149,0.715,383800004.0
2007-12-17 06:58:00,0.715,0.71505,0.71495,0.71495,326500002.0
2007-12-17 06:59:00,0.71495,0.7151,0.71495,0.71505,288800000.0
2007-12-17 07:00:00,0.71505,0.71505,0.71495,0.715,483200000.0
2007-12-17 07:01:00,0.715,0.71505,0.71495,0.715,444899991.0
2007-12-17 07:02:00,0.71505,0.7151,0.715,0.71505,45200000.0
2007-12-17 07:03:00,0.7151,0.7151,0.715,0.715,192000000.0
2007-12-17 07:04:00,0.715,0.7151,0.71495,0.7151,220800000.0
2007-12-17 07:05:00,0.71505,0.7151,0.715,0.715,185600000.0
2007-12-17 07:06:00,0.715,0.7151,0.715,0.71505,78200000.0
2007-12-17 07:07:00,0.71505,0.7151,0.71505,0.71505,107600000.0
2007-12-17 07:08:00,0.71505,0.7151,0.71505,0.7151,99200000.0
2007-12-17 07:09:00,0.7151,0.7151,0.7149,0.7151,62400000.0
2007-12-17 07:10:00,0.71505,0.71508,0.71495,0.71508,299099997.0
2007-12-17 07:11:00,0.7151,0.7152,0.7151,0.7151,112000000.0
2007-12-17 07:12:00,0.7151,0.7151,0.71505,0.7151,80000000.0
2007-12-17 07:13:00,0.7151,0.71515,0.71505,0.71515,68300000.0
2007-12-17 07:14:00,0.715,0.71515,0.715,0.7151,50900000.0
2007-12-17 07:15:00,0.7151,0.7151,0.71505,0.7151,47200000.0
2007-12-17 07:16:00,0.7151,0.71515,0.71505,0.71515,261600000.0
2007-12-17 07:17:00,0.71515,0.71515,0.7151,0.71515,88800000.0
2007-12-17 07:18:00,0.71515,0.71515,0.7151,0.71515,47200000.0
2007-12-17 07:19:00,0.71515,0.71515,0.71515,0.71515,10400000.0
2007-12-17 07:20:00,0.7151,0.71515,0.71505,0.71515,202000000.0
2007-12-17 07:21:00,0.71515,0.71515,0.71515,0.71515,21600000.0
2007-12-17 07:22:00,0.715,0.71515,0.715,0.71515,40800000.0
2007-12-17 07:23:00,0.71515,0.7152,0.71505,0.71515,260000002.0
2007-12-17 07:24:00,0.71515,0.7152,0.71515,0.7152,40000000.0
2007-12-17 07:25:00,0.7152,0.7152,0.7151,0.71515,32799999.0
2007-12-17 07:26:00,0.71515,0.71515,0.7151,0.7151,44800000.0
2007-12-17 07:27:00,0.7151,0.71515,0.7151,0.71515,28800000.0
2007-12-17 07:28:00,0.71515,0.7152,0.7151,0.71515,116200000.0
2007-12-17 07:29:00,0.7152,0.7152,0.7152,0.7152,19700000.0
2007-12-17 07:30:00,0.71515,0.7152,0.71515,0.7152,34400000.0
2007-12-17 07:31:00,0.7152,0.7152,0.71505,0.71515,24000000.0
2007-12-17 07:32:00,0.7152,0.7152,0.7151,0.71515,120700000.0
2007-12-17 07:33:00,0.7152,0.7152,0.71515,0.7152,31800000.0
2007-12-17 07:34:00,0.71515,0.7152,0.71515,0.71515,9600000.0
2007-12-17 07:35:00,0.71515,0.7152,0.71515,0.7152,29000000.0
2007-12-17 07:36:00,0.7152,0.7152,0.7152,0.7152,32800000.0
2007-12-17 07:37:00,0.7152,0.7152,0.71515,0.7152,88800000.0
2007-12-17 07:38:00,0.7152,0.7152,0.71515,0.71515,104000000.0
2007-12-17 07:39:00,0.71515,0.7152,0.71505,0.71505,223800000.0
2007-12-17 07:40:00,0.7151,0.71515,0.715,0.71515,500700000.0
2007-12-17 07:41:00,0.71515,0.7153,0.7151,0.71525,390700000.0
2007-12-17 07:42:00,0.71525,0.71525,0.71515,0.71525,104300000.0
2007-12-17 07:43:00,0.71525,0.7153,0.71525,0.7153,232900000.0
2007-12-17 07:44:00,0.7153,0.71535,0.7153,0.71535,57600000.0
2007-12-17 07:45:00,0.71535,0.71535,0.71525,0.7153,74900000.0
2007-12-17 07:46:00,0.7153,0.7153,0.71515,0.71525,177600000.0
2007-12-17 07:47:00,0.71525,0.71535,0.71525,0.7153,48000000.0
2007-12-17 07:48:00,0.7153,0.7153,0.71525,0.71525,327200000.0
2007-12-17 07:49:00,0.71525,0.7154,0.71515,0.7154,45600000.0
2007-12-17 07:50:00,0.7154,0.7155,0.7154,0.7155,209800000.0
2007-12-17 07:51:00,0.7155,0.7155,0.71535,0.71535,166000003.0
2007-12-17 07:52:00,0.7153,0.7155,0.7153,0.71535,142800000.0
2007-12-17 07:53:00,0.71535,0.7154,0.7153,0.71535,115200000.0
2007-12-17 07:54:00,0.71535,0.7154,0.7152,0.7154,750899999.0
2007-12-17 07:55:00,0.7154,0.71545,0.71535,0.71535,538000001.0
2007-12-17 07:56:00,0.71535,0.7154,0.71525,0.7154,518599999.0
2007-12-17 07:57:00,0.71505,0.7154,0.71505,0.71535,102400000.0
2007-12-17 07:58:00,0.71535,0.71545,0.7153,0.71535,329000000.0
2007-12-17 07:59:00,0.7153,0.7154,0.71525,0.71535,499500013.0
2007-12-17 08:00:00,0.71535,0.7154,0.71525,0.7153,335500000.0
2007-12-17 08:01:00,0.7153,0.71535,0.7152,0.71525,78600000.0
2007-12-17 08:02:00,0.71525,0.71535,0.71525,0.71525,197800000.0
2007-12-17 08:03:00,0.71525,0.71535,0.7152,0.71525,251900000.0
2007-12-17 08:04:00,0.71525,0.7153,0.7152,0.7152,64800000.0
2007-12-17 08:05:00,0.71525,0.7153,0.7152,0.7152,151300000.0
2007-12-17 08:06:00,0.7152,0.71525,0.7151,0.71515,136000000.0
2007-12-17 08:07:00,0.71515,0.71515,0.71505,0.7151,80800000.0
2007-12-17 08:08:00,0.7151,0.7151,0.7149,0.7151,69600000.0
2007-12-17 08:09:00,0.7151,0.71515,0.7151,0.71515,90400000.0
2007-12-17 08:10:00,0.71515,0.71515,0.7151,0.71515,147100000.0
2007-12-17 08:11:00,0.71515,0.71515,0.7151,0.7151,34700000.0
2007-12-17 08:12:00,0.7151,0.71515,0.7151,0.71515,104800000.0
2007-12-17 08:13:00,0.71515,0.71515,0.715,0.7151,554299999.0
2007-12-17 08:14:00,0.71505,0.71515,0.71505,0.71515,66800000.0
2007-12-17 08:15:00,0.71515,0.71515,0.7151,0.7151,132000000.0
2007-12-17 08:16:00,0.7151,0.7151,0.7151,0.7151,138400000.0
2007-12-17 08:17:00,0.7151,0.7151,0.71505,0.71505,114400000.0
2007-12-17 08:18:00,0.71505,0.7151,0.71505,0.7151,243200000.0
2007-12-17 08:19:00,0.7151,0.71515,0.7151,0.71515,403900000.0
2007-12-17 08:20:00,0.7151,0.7153,0.71505,0.71515,609000000.0
2007-12-17 08:21:00,0.71515,0.71515,0.7151,0.71515,80900000.0
2007-12-17 08:22:00,0.71515,0.71515,0.7151,0.7151,491300000.0
2007-12-17 08:23:00,0.7151,0.7151,0.71475,0.71485,929899995.0
2007-12-17 08:24:00,0.71485,0.71495,0.71475,0.7148,544200000.0
2007-12-17 08:25:00,0.7148,0.71495,0.71475,0.71485,606599997.0
2007-12-17 08:26:00,0.7149,0.7149,0.7148,0.7148,128800000.0
2007-12-17 08:27:00,0.7149,0.7149,0.7148,0.7149,192800000.0
2007-12-17 08:28:00,0.7149,0.715,0.7149,0.715,436799993.0
2007-12-17 08:29:00,0.715,0.71505,0.7149,0.715,127200000.0
2007-12-17 08:30:00,0.715,0.71505,0.7149,0.71495,269600000.0
2007-12-17 08:31:00,0.71495,0.71505,0.71495,0.715,340700000.0
2007-12-17 08:32:00,0.715,0.71505,0.71495,0.715,797600001.0
2007-12-17 08:33:00,0.715,0.71505,0.715,0.715,89800000.0
2007-12-17 08:34:00,0.715,0.71505,0.71495,0.715,99300000.0
2007-12-17 08:35:00,0.71495,0.7151,0.7149,0.7151,225700001.0
2007-12-17 08:36:00,0.7151,0.7151,0.71505,0.7151,191600000.0
2007-12-17 08:37:00,0.7151,0.7151,0.7151,0.7151,70900000.0
2007-12-17 08:38:00,0.7151,0.71515,0.71505,0.7151,108500000.0
2007-12-17 08:39:00,0.7151,0.71515,0.7151,0.71515,47200000.0
2007-12-17 08:40:00,0.71515,0.71515,0.715,0.7151,192800000.0
2007-12-17 08:41:00,0.7151,0.7151,0.71505,0.71505,214800000.0
2007-12-17 08:42:00,0.71505,0.71505,0.71505,0.71505,59200000.0
2007-12-17 08:43:00,0.71505,0.7152,0.71505,0.71515,209800000.0
2007-12-17 08:44:00,0.71515,0.71515,0.715,0.7151,58800000.0
2007-12-17 08:45:00,0.7151,0.7151,0.71495,0.7151,120100000.0
2007-12-17 08:46:00,0.7151,0.71515,0.71505,0.7151,160600000.0
2007-12-17 08:47:00,0.7151,0.7151,0.71495,0.71495,376200000.0
2007-12-17 08:48:00,0.71495,0.715,0.7149,0.71495,153600000.0
2007-12-17 08:49:00,0.71495,0.71505,0.7148,0.715,410499999.0
2007-12-17 08:50:00,0.715,0.7152,0.71495,0.7152,495700003.0
2007-12-17 08:51:00,0.71515,0.7153,0.71515,0.71515,239200000.0
2007-12-17 08:52:00,0.71515,0.71535,0.71515,0.71535,736799995.0
2007-12-17 08:53:00,0.71535,0.71535,0.71485,0.7149,1270800000.0
2007-12-17 08:54:00,0.71495,0.71495,0.71485,0.7149,986699998.0
2007-12-17 08:55:00,0.7149,0.71495,0.71485,0.7149,421600000.0
2007-12-17 08:56:00,0.7149,0.715,0.71485,0.7149,1231999989.0
2007-12-17 08:57:00,0.7149,0.71495,0.71475,0.71475,704799988.0
2007-12-17 08:58:00,0.71475,0.7148,0.7147,0.71475,1089799997.0
2007-12-17 08:59:00,0.71475,0.71475,0.7146,0.7147,1205100001.0
2007-12-17 09:00:00,0.71465,0.7147,0.71455,0.71465,919800002.0
2007-12-17 09:01:00,0.71465,0.71475,0.71455,0.7146,918199977.0
2007-12-17 09:02:00,0.71465,0.71475,0.7146,0.7146,595900006.0
2007-12-17 09:03:00,0.71465,0.71475,0.7146,0.71465,554000000.0
2007-12-17 09:04:00,0.71465,0.7147,0.7146,0.7147,143600001.0
2007-12-17 09:05:00,0.71445,0.71475,0.71445,0.7147,881599999.0
2007-12-17 09:06:00,0.7147,0.71475,0.71465,0.71475,102300000.0
2007-12-17 09:07:00,0.71475,0.7149,0.7146,0.7149,584300000.0
2007-12-17 09:08:00,0.7149,0.715,0.7148,0.7149,427600000.0
2007-12-17 09:09:00,0.7149,0.71495,0.71485,0.7149,251300000.0
2007-12-17 09:10:00,0.71495,0.7151,0.7149,0.7151,786800002.0
2007-12-17 09:11:00,0.7151,0.71515,0.71505,0.7151,582000001.0
2007-12-17 09:12:00,0.7151,0.7152,0.7151,0.7152,251400000.0
2007-12-17 09:13:00,0.7152,0.71525,0.71515,0.71525,192100000.0
2007-12-17 09:14:00,0.71525,0.71525,0.71505,0.7151,95600000.0
2007-12-17 09:15:00,0.7151,0.7151,0.71505,0.7151,384999998.0
2007-12-17 09:16:00,0.7151,0.7152,0.71505,0.7152,316799998.0
2007-12-17 09:17:00,0.7152,0.7153,0.71515,0.7153,572699990.0
2007-12-17 09:18:00,0.71525,0.7153,0.71515,0.7153,278600003.0
2007-12-17 09:19:00,0.7153,0.7153,0.71525,0.7153,59200000.0
2007-12-17 09:20:00,0.71525,0.7153,0.71505,0.7152,282799997.0
2007-12-17 09:21:00,0.7151,0.7153,0.7151,0.7153,275399998.0
2007-12-17 09:22:00,0.7153,0.7154,0.71525,0.7154,223400000.0
2007-12-17 09:23:00,0.7154,0.7154,0.7153,0.71535,140100000.0
2007-12-17 09:24:00,0.71535,0.71535,0.71505,0.7152,566400001.0
2007-12-17 09:25:00,0.7152,0.71555,0.7152,0.7155,1282799997.0
2007-12-17 09:26:00,0.71545,0.7156,0.71525,0.7154,1316399997.0
2007-12-17 09:27:00,0.7154,0.7154,0.71515,0.7153,848000000.0
2007-12-17 09:28:00,0.7153,0.7153,0.7152,0.7153,413700000.0
2007-12-17 09:29:00,0.7153,0.7153,0.7152,0.7153,454400000.0
2007-12-17 09:30:00,0.7153,0.7153,0.71525,0.71525,346500000.0
2007-12-17 09:31:00,0.71525,0.71535,0.715,0.71505,943299988.0
2007-12-17 09:32:00,0.7151,0.71515,0.71475,0.71475,906799995.0
2007-12-17 09:33:00,0.7147,0.7149,0.7147,0.7148,446400000.0
2007-12-17 09:34:00,0.7148,0.71485,0.71465,0.71465,508400001.0
2007-12-17 09:35:00,0.7147,0.7147,0.7144,0.7145,1503299994.0
2007-12-17 09:36:00,0.7145,0.7146,0.7145,0.7146,559000000.0
2007-12-17 09:37:00,0.7146,0.7147,0.7145,0.7146,668099989.0
2007-12-17 09:38:00,0.7146,0.7146,0.7143,0.71445,1011200000.0
2007-12-17 09:39:00,0.7144,0.7145,0.7144,0.7145,814800000.0
2007-12-17 09:40:00,0.7145,0.7146,0.7144,0.7144,848499998.0
2007-12-17 09:41:00,0.71445,0.7145,0.71435,0.71435,651700002.0
2007-12-17 09:42:00,0.71435,0.7145,0.71435,0.71445,1136700008.0
2007-12-17 09:43:00,0.71445,0.71455,0.7144,0.71445,934699998.0
2007-12-17 09:44:00,0.71445,0.71455,0.71445,0.7145,1203299995.0
2007-12-17 09:45:00,0.7145,0.7145,0.71445,0.7145,208000000.0
2007-12-17 09:46:00,0.7145,0.7145,0.7144,0.7144,691999978.0
2007-12-17 09:47:00,0.7144,0.71445,0.71435,0.7144,615199999.0
2007-12-17 09:48:00,0.7144,0.7144,0.71425,0.71435,996000001.0
2007-12-17 09:49:00,0.71435,0.7145,0.7143,0.71435,1410900014.0
2007-12-17 09:50:00,0.71435,0.7144,0.7143,0.7144,713500004.0
2007-12-17 09:51:00,0.71435,0.7144,0.7143,0.7143,1050399998.0
2007-12-17 09:52:00,0.7143,0.71435,0.7142,0.7143,1618399997.0
2007-12-17 09:53:00,0.7143,0.71465,0.71415,0.7145,1792899987.0
2007-12-17 09:54:00,0.7145,0.7146,0.71445,0.7146,1707200013.0
2007-12-17 09:55:00,0.7146,0.7146,0.71455,0.7146,571800000.0
2007-12-17 09:56:00,0.7144,0.7146,0.7144,0.7145,1547199997.0
2007-12-17 09:57:00,0.7144,0.7146,0.7144,0.7145,1547199997.0
2007-12-17 09:58:00,0.7145,0.7148,0.71435,0.7146,1795599982.0
2007-12-17 09:59:00,0.7146,0.71495,0.71455,0.7148,1700300001.0
2007-12-17 10:00:00,0.7145,0.7147,0.7145,0.7147,1937200006.0
2007-12-17 10:01:00,0.71485,0.715,0.71475,0.71475,1937200006.0
2007-12-17 10:02:00,0.71475,0.71485,0.7145,0.7145,1376200009.0
2007-12-17 10:03:00,0.7145,0.7146,0.7144,0.71445,1827500010.0
2007-12-17 10:04:00,0.7145,0.7146,0.7144,0.7146,1580299999.0
2007-12-17 10:05:00,0.7145,0.7145,0.71415,0.7143,1580299999.0
2007-12-17 10:06:00,0.7143,0.71455,0.7142,0.7145,1968700014.0
2007-12-17 10:07:00,0.7145,0.7146,0.71385,0.71415,1535599998.0
2007-12-17 10:08:00,0.7146,0.7147,0.7141,0.7141,1863400001.0
2007-12-17 10:09:00,0.71415,0.7142,0.71405,0.71415,1863400001.0
2007-12-17 10:10:00,0.71415,0.71425,0.7141,0.71415,1407000000.0
2007-12-17 10:11:00,0.71415,0.7143,0.71415,0.7143,1305900000.0
2007-12-17 10:12:00,0.7143,0.7144,0.71425,0.71435,812800000.0
2007-12-17 10:13:00,0.71435,0.71435,0.7142,0.71425,1224400000.0
2007-12-17 10:14:00,0.71425,0.7143,0.7141,0.71415,996800000.0
2007-12-17 10:15:00,0.71415,0.71445,0.71415,0.71445,1198799983.0
2007-12-17 10:16:00,0.71445,0.71455,0.7141,0.7141,966200000.0
2007-12-17 10:17:00,0.7141,0.7144,0.7141,0.71435,1651700006.0
2007-12-17 10:18:00,0.71435,0.7145,0.71425,0.7143,889300000.0
2007-12-17 10:19:00,0.7143,0.7143,0.7142,0.7142,944699987.0
2007-12-17 10:20:00,0.7142,0.71425,0.71415,0.71415,624100000.0
2007-12-17 10:21:00,0.71415,0.71415,0.71405,0.71405,658300000.0
2007-12-17 10:22:00,0.7141,0.7142,0.71405,0.7142,395999996.0
2007-12-17 10:23:00,0.71415,0.7142,0.71405,0.7141,545300000.0
2007-12-17 10:24:00,0.7141,0.71425,0.7141,0.7142,497600000.0
2007-12-17 10:25:00,0.7142,0.7142,0.71415,0.7142,345600000.0
2007-12-17 10:26:00,0.71415,0.7142,0.71415,0.7142,344899995.0
2007-12-17 10:27:00,0.7142,0.7142,0.7141,0.71415,838900000.0
2007-12-17 10:28:00,0.71415,0.7142,0.71375,0.71405,1403200006.0
2007-12-17 10:29:00,0.71405,0.7142,0.7139,0.7139,1415500009.0
2007-12-17 10:30:00,0.7139,0.7141,0.7138,0.71395,1219599989.0
2007-12-17 10:31:00,0.714,0.7142,0.7139,0.714,1330799997.0
2007-12-17 10:32:00,0.714,0.7143,0.714,0.71405,1967700011.0
2007-12-17 10:33:00,0.71405,0.7142,0.71405,0.7141,1589199995.0
2007-12-17 10:34:00,0.7137,0.7138,0.7137,0.7138,881500000.0
2007-12-17 10:35:00,0.71415,0.71425,0.71415,0.7142,881500000.0
2007-12-17 10:36:00,0.7142,0.71425,0.71405,0.71405,668900002.0
2007-12-17 10:37:00,0.7141,0.7141,0.714,0.71405,586600006.0
2007-12-17 10:38:00,0.714,0.7141,0.71395,0.714,1104800000.0
2007-12-17 10:39:00,0.71405,0.71415,0.7139,0.714,1643199974.0
2007-12-17 10:40:00,0.714,0.7141,0.71395,0.71405,1147200008.0
2007-12-17 10:41:00,0.71405,0.71405,0.7138,0.7138,1165500006.0
2007-12-17 10:42:00,0.7138,0.7138,0.7137,0.71375,801199999.0
2007-12-17 10:43:00,0.71375,0.71385,0.7137,0.7138,1113399996.0
2007-12-17 10:44:00,0.71375,0.714,0.71375,0.714,1215700000.0
2007-12-17 10:45:00,0.714,0.71425,0.71395,0.71415,1432899978.0
2007-12-17 10:46:00,0.71415,0.71425,0.7141,0.71415,2108400007.0
2007-12-17 10:47:00,0.71415,0.7142,0.71415,0.71415,1493599982.0
2007-12-17 10:48:00,0.7134,0.7136,0.7134,0.7135,1838099997.0
2007-12-17 10:49:00,0.71435,0.7144,0.71425,0.7143,1838099997.0
2007-12-17 10:50:00,0.7143,0.7143,0.7141,0.71425,1866300012.0
2007-12-17 10:51:00,0.71425,0.7143,0.7141,0.7142,1754900018.0
2007-12-17 10:52:00,0.7142,0.71435,0.7142,0.7143,900799999.0
2007-12-17 10:53:00,0.7143,0.71435,0.7142,0.7143,1198399992.0
2007-12-17 10:54:00,0.71425,0.71455,0.7142,0.7145,878600000.0
2007-12-17 10:55:00,0.7145,0.7145,0.71435,0.71445,1089100002.0
2007-12-17 10:56:00,0.71445,0.7145,0.7144,0.71445,463200000.0
2007-12-17 10:57:00,0.71445,0.7145,0.71445,0.7145,724800000.0
2007-12-17 10:58:00,0.71455,0.71455,0.7145,0.7145,350400000.0
2007-12-17 10:59:00,0.7145,0.7145,0.71445,0.71445,739100000.0
2007-12-17 11:00:00,0.7145,0.71465,0.71435,0.7146,803899998.0
2007-12-17 11:01:00,0.7146,0.7146,0.7145,0.7145,1354899997.0
2007-12-17 11:02:00,0.7145,0.7145,0.71435,0.7144,954399997.0
2007-12-17 11:03:00,0.7144,0.7145,0.7144,0.7144,1164799996.0
2007-12-17 11:04:00,0.7144,0.7146,0.7144,0.7146,1660200003.0
2007-12-17 11:05:00,0.7146,0.7147,0.7145,0.7147,1739100001.0
2007-12-17 11:06:00,0.7147,0.7148,0.71445,0.7146,1524999998.0
2007-12-17 11:07:00,0.7127,0.7129,0.7127,0.7129,1468800000.0
2007-12-17 11:08:00,0.7128,0.7129,0.7127,0.7128,1468800000.0
2007-12-17 11:09:00,0.71415,0.7143,0.71405,0.71415,1468800000.0
2007-12-17 11:10:00,0.71415,0.7144,0.71415,0.7144,1214400000.0
2007-12-17 11:11:00,0.7144,0.7144,0.71415,0.71425,1681900025.0
2007-12-17 11:12:00,0.7143,0.71465,0.71425,0.71445,947500007.0
2007-12-17 11:13:00,0.71445,0.7146,0.71435,0.71445,947999988.0
2007-12-17 11:14:00,0.7145,0.71455,0.7143,0.7144,1590799986.0
2007-12-17 11:15:00,0.7144,0.7144,0.7141,0.71425,1707699993.0
2007-12-17 11:16:00,0.71425,0.7143,0.71415,0.7142,1444199995.0
2007-12-17 11:17:00,0.71415,0.71425,0.71405,0.71405,1038200002.0
2007-12-17 11:18:00,0.71405,0.71415,0.714,0.7141,652799998.0
2007-12-17 11:19:00,0.7141,0.7141,0.714,0.7141,554400000.0
2007-12-17 11:20:00,0.7141,0.7142,0.714,0.7141,1039799996.0
2007-12-17 11:21:00,0.7141,0.7141,0.71395,0.714,1173100005.0
2007-12-17 11:22:00,0.714,0.71415,0.71385,0.714,1907800015.0
2007-12-17 11:23:00,0.71395,0.714,0.71385,0.71395,1118899996.0
2007-12-17 11:24:00,0.71395,0.714,0.7138,0.71385,627600005.0
2007-12-17 11:25:00,0.71385,0.714,0.7138,0.71395,639300000.0
2007-12-17 11:26:00,0.71395,0.7141,0.7139,0.71405,766100001.0
2007-12-17 11:27:00,0.71405,0.71415,0.714,0.7141,545100000.0
2007-12-17 11:28:00,0.7141,0.71415,0.71395,0.71405,768100004.0
2007-12-17 11:29:00,0.71405,0.71405,0.714,0.714,627400000.0
2007-12-17 11:30:00,0.714,0.7141,0.71395,0.714,779800011.0
2007-12-17 11:31:00,0.714,0.71405,0.7139,0.7139,551000008.0
2007-12-17 11:32:00,0.71385,0.7139,0.7138,0.71385,583199993.0
2007-12-17 11:33:00,0.71385,0.7139,0.71375,0.7138,677000000.0
2007-12-17 11:34:00,0.7138,0.7138,0.71365,0.7137,1482300014.0
2007-12-17 11:35:00,0.71375,0.71385,0.71365,0.71385,1472399979.0
2007-12-17 11:36:00,0.71385,0.7139,0.71375,0.71385,1332999995.0
2007-12-17 11:37:00,0.71385,0.71395,0.71385,0.71385,800000007.0
2007-12-17 11:38:00,0.71385,0.7139,0.71375,0.7138,1321599999.0
2007-12-17 11:39:00,0.7138,0.7138,0.7138,0.7138,571999996.0
2007-12-17 11:40:00,0.7138,0.7139,0.7137,0.7137,1185599996.0
2007-12-17 11:41:00,0.7137,0.71375,0.7136,0.7137,2033599998.0
2007-12-17 11:42:00,0.7137,0.7137,0.71355,0.7136,1063999990.0
2007-12-17 11:43:00,0.71365,0.71365,0.71355,0.7136,998000006.0
2007-12-17 11:44:00,0.7136,0.7136,0.7135,0.7136,503200000.0
2007-12-17 11:45:00,0.71355,0.7136,0.7135,0.7135,1079200000.0
2007-12-17 11:46:00,0.7135,0.7136,0.71345,0.71355,1010300004.0
2007-12-17 11:47:00,0.71355,0.71365,0.7135,0.7135,851200000.0
2007-12-17 11:48:00,0.7135,0.7136,0.71345,0.7135,1276800000.0
2007-12-17 11:49:00,0.71345,0.7137,0.71345,0.7137,1360599994.0
2007-12-17 11:50:00,0.7137,0.7138,0.7135,0.7135,1807100002.0
2007-12-17 11:51:00,0.7129,0.7129,0.7127,0.7127,771200000.0
2007-12-17 11:52:00,0.7136,0.7136,0.7135,0.7135,771200000.0
2007-12-17 11:53:00,0.7135,0.71355,0.7134,0.71345,697600000.0
2007-12-17 11:54:00,0.71345,0.7135,0.7134,0.71345,423800000.0
2007-12-17 11:55:00,0.71345,0.7135,0.7133,0.7133,513600000.0
2007-12-17 11:56:00,0.7133,0.71345,0.71325,0.7133,1779199994.0
2007-12-17 11:57:00,0.7133,0.71335,0.71305,0.71315,1526500002.0
2007-12-17 11:59:00,0.71295,0.71305,0.7129,0.71295,1699899998.0
2007-12-17 12:00:00,0.71295,0.713,0.7128,0.71285,923600001.0
2007-12-17 12:01:00,0.71285,0.71285,0.7125,0.7125,852300003.0
2007-12-17 12:02:00,0.7125,0.71265,0.7125,0.71265,1529200003.0
2007-12-17 12:03:00,0.71265,0.71275,0.7126,0.71265,1541599996.0
2007-12-17 12:04:00,0.71265,0.7127,0.7126,0.71265,1036799992.0
2007-12-17 12:05:00,0.71265,0.71275,0.7126,0.7127,784599991.0
2007-12-17 12:06:00,0.7127,0.71275,0.71265,0.7127,301899998.0
2007-12-17 12:07:00,0.7127,0.71285,0.71265,0.71285,270899998.0
2007-12-17 12:08:00,0.71285,0.7129,0.7128,0.71285,228200000.0
2007-12-17 12:09:00,0.7128,0.71285,0.71265,0.71275,404899999.0
2007-12-17 12:10:00,0.71275,0.71275,0.71255,0.71275,1584799986.0
2007-12-17 12:11:00,0.7128,0.7129,0.7128,0.7129,811550001.0
2007-12-17 12:12:00,0.7125,0.71265,0.71245,0.71255,811550001.0
2007-12-17 12:13:00,0.71255,0.71265,0.7125,0.71265,1350500005.0
2007-12-17 12:14:00,0.71265,0.71265,0.71245,0.7125,1682500018.0
2007-12-17 12:15:00,0.7125,0.71255,0.71235,0.7125,1647399993.0
2007-12-17 12:16:00,0.71245,0.71255,0.71235,0.7125,525600006.0
2007-12-17 12:17:00,0.7125,0.71255,0.7124,0.71245,520800002.0
2007-12-17 12:18:00,0.7125,0.7125,0.71245,0.71245,642400000.0
2007-12-17 12:19:00,0.71245,0.71245,0.7124,0.71245,607800000.0
2007-12-17 12:20:00,0.71245,0.71255,0.71235,0.71245,1319600013.0
2007-12-17 12:21:00,0.71245,0.71255,0.71225,0.71255,1823500026.0
2007-12-17 12:22:00,0.71255,0.71255,0.71245,0.71255,581600012.0
2007-12-17 12:23:00,0.71255,0.7126,0.71245,0.7126,1085999995.0
2007-12-17 12:24:00,0.7126,0.7127,0.71255,0.71265,719100005.0
2007-12-17 12:25:00,0.71265,0.71265,0.71245,0.7125,1028599986.0
2007-12-17 12:26:00,0.71245,0.71275,0.71245,0.71275,1921400000.0
2007-12-17 12:27:00,0.71275,0.7128,0.7126,0.7126,1502400005.0
2007-12-17 12:28:00,0.71265,0.71295,0.71255,0.7129,1548600008.0
2007-12-17 12:29:00,0.71295,0.7131,0.7129,0.71295,2064300027.0
2007-12-17 12:30:00,0.7129,0.713,0.7129,0.71295,756900003.0
2007-12-17 12:31:00,0.71295,0.71315,0.7129,0.71295,547599996.0
2007-12-17 12:32:00,0.71295,0.71295,0.71275,0.71275,863400001.0
2007-12-17 12:33:00,0.71285,0.71285,0.7126,0.71275,2111800012.0
2007-12-17 12:34:00,0.71275,0.7128,0.71265,0.71275,1393699986.0
2007-12-17 12:35:00,0.71275,0.7128,0.71255,0.71255,2016499983.0
2007-12-17 12:36:00,0.71265,0.71275,0.71255,0.71265,1052000013.0
2007-12-17 12:37:00,0.71265,0.7127,0.71265,0.71265,792800010.0
2007-12-17 12:38:00,0.7127,0.713,0.7127,0.7129,1166100006.0
2007-12-17 12:39:00,0.71265,0.71275,0.7126,0.7127,1166100006.0
2007-12-17 12:40:00,0.71275,0.71275,0.7124,0.7126,1246399993.0
2007-12-17 12:41:00,0.7123,0.7124,0.7123,0.7124,728600012.0
2007-12-17 12:42:00,0.7125,0.71265,0.7125,0.71255,728600012.0
2007-12-17 12:43:00,0.71255,0.7127,0.71255,0.7127,314800003.0
2007-12-17 12:44:00,0.71265,0.71285,0.71265,0.71275,386399999.0
2007-12-17 12:45:00,0.71275,0.71275,0.71255,0.7127,541799999.0
2007-12-17 12:46:00,0.7127,0.71285,0.71265,0.71275,291199999.0
2007-12-17 12:47:00,0.71275,0.7128,0.71265,0.71265,332300000.0
2007-12-17 12:48:00,0.71265,0.71285,0.71265,0.7127,350300000.0
2007-12-17 12:49:00,0.71275,0.71275,0.71265,0.71265,835000006.0
2007-12-17 12:50:00,0.71265,0.71285,0.71265,0.71285,1814600005.0
2007-12-17 12:52:00,0.71275,0.71275,0.71265,0.71265,1068700002.0
2007-12-17 12:53:00,0.71265,0.71275,0.71265,0.71275,1303200010.0
2007-12-17 12:54:00,0.71265,0.71275,0.71255,0.71255,1293799985.0
2007-12-17 12:55:00,0.71265,0.71275,0.71255,0.7127,1986400005.0
2007-12-17 12:56:00,0.7124,0.7124,0.7123,0.7123,1054399998.0
2007-12-17 12:57:00,0.71255,0.7127,0.71255,0.71265,1054399998.0
2007-12-17 12:58:00,0.71265,0.71275,0.71255,0.71265,491999998.0
2007-12-17 12:59:00,0.71265,0.71265,0.71255,0.7126,601699995.0
2007-12-17 13:00:00,0.7123,0.7124,0.7122,0.7123,1397600020.0
2007-12-17 13:01:00,0.7126,0.71265,0.7125,0.71265,1397600020.0
2007-12-17 13:02:00,0.71265,0.71265,0.71255,0.7126,1185199996.0
2007-12-17 13:03:00,0.7125,0.7126,0.7124,0.7126,864800007.0
2007-12-17 13:04:00,0.71295,0.71295,0.71285,0.7129,864800007.0
2007-12-17 13:05:00,0.7129,0.71295,0.7129,0.71295,717600000.0
2007-12-17 13:06:00,0.7127,0.7127,0.7126,0.7127,1370999981.0
2007-12-17 13:07:00,0.71295,0.71295,0.71285,0.71285,1370999981.0
2007-12-17 13:08:00,0.7128,0.7128,0.7127,0.7127,690000006.0
2007-12-17 13:09:00,0.71285,0.71285,0.71275,0.71285,690000006.0
2007-12-17 13:10:00,0.71285,0.71295,0.71285,0.7129,606599994.0
2007-12-17 13:11:00,0.7129,0.71295,0.7128,0.71285,647000000.0
2007-12-17 13:12:00,0.71285,0.713,0.71265,0.71265,1518199973.0
2007-12-17 13:13:00,0.71265,0.71295,0.71255,0.7129,1045299986.0
2007-12-17 13:14:00,0.7129,0.713,0.71275,0.713,1604399989.0
2007-12-17 13:15:00,0.713,0.71305,0.71295,0.71295,576399998.0
2007-12-17 13:16:00,0.71295,0.71305,0.71295,0.71305,1007999993.0
2007-12-17 13:17:00,0.71305,0.71305,0.71295,0.713,300000002.0
2007-12-17 13:18:00,0.713,0.71305,0.71295,0.713,389299997.0
2007-12-17 13:19:00,0.71295,0.7131,0.71285,0.71305,1584500000.0
2007-12-17 13:20:00,0.71305,0.71335,0.71295,0.7133,1687200001.0
2007-12-17 13:21:00,0.71335,0.71335,0.71315,0.7132,1164600008.0
2007-12-17 13:22:00,0.7132,0.7133,0.7132,0.71325,973500028.0
2007-12-17 13:23:00,0.71325,0.71335,0.71325,0.71325,881099999.0
2007-12-17 13:24:00,0.7136,0.7137,0.7135,0.7136,927500001.0
2007-12-17 13:25:00,0.713,0.71315,0.713,0.7131,927500001.0
2007-12-17 13:26:00,0.71315,0.71315,0.71295,0.7131,438699997.0
2007-12-17 13:27:00,0.71315,0.71315,0.7131,0.71315,191000000.0
2007-12-17 13:28:00,0.71315,0.71315,0.71305,0.71315,512000000.0
2007-12-17 13:29:00,0.71315,0.71315,0.7129,0.71295,1751100016.0
2007-12-17 13:30:00,0.71295,0.71295,0.71285,0.71285,697600005.0
2007-12-17 13:31:00,0.71285,0.71285,0.71275,0.71285,928799983.0
2007-12-17 13:32:00,0.71285,0.71295,0.7128,0.7128,1145600007.0
2007-12-17 13:33:00,0.71285,0.71285,0.71265,0.7127,1318000018.0
2007-12-17 13:34:00,0.7127,0.7128,0.7126,0.71265,507700000.0
2007-12-17 13:35:00,0.71265,0.71265,0.7124,0.71245,1115899997.0
2007-12-17 13:36:00,0.71245,0.7127,0.71245,0.71265,1565200011.0
2007-12-17 13:37:00,0.71265,0.7128,0.7126,0.7127,1683600015.0
2007-12-17 13:38:00,0.7127,0.713,0.71265,0.71285,1361500007.0
2007-12-17 13:39:00,0.7136,0.7136,0.7136,0.7136,1565600022.0
2007-12-17 13:40:00,0.7135,0.7136,0.7135,0.7135,1565600022.0
2007-12-17 13:41:00,0.7136,0.7137,0.7135,0.7136,1565600022.0
2007-12-17 13:42:00,0.7137,0.7137,0.7135,0.7135,1565600022.0
2007-12-17 13:43:00,0.7134,0.7135,0.7134,0.7134,1565600022.0
2007-12-17 13:44:00,0.71245,0.71245,0.71245,0.71245,1565600022.0
2007-12-17 13:45:00,0.71245,0.7125,0.71235,0.7125,2118199983.0
2007-12-17 13:46:00,0.71245,0.7125,0.7124,0.71245,172100000.0
2007-12-17 13:47:00,0.71245,0.71255,0.7124,0.71255,373600000.0
2007-12-17 13:48:00,0.71255,0.71265,0.71255,0.71255,207200000.0
2007-12-17 13:49:00,0.71255,0.71255,0.71225,0.71245,1377899998.0
2007-12-17 13:50:00,0.71245,0.71245,0.71235,0.7124,356999998.0
2007-12-17 13:51:00,0.7124,0.7125,0.71235,0.7125,313300005.0
2007-12-17 13:52:00,0.7138,0.7138,0.7137,0.7138,2133999975.0
2007-12-17 13:53:00,0.71265,0.71265,0.71235,0.71245,2133999975.0
2007-12-17 13:54:00,0.7135,0.7136,0.7133,0.7134,1437999999.0
2007-12-17 13:55:00,0.71245,0.7125,0.7123,0.71235,1437999999.0
2007-12-17 13:56:00,0.71235,0.7124,0.7123,0.71235,987499992.0
2007-12-17 13:57:00,0.7135,0.7135,0.7135,0.7135,1783800023.0
2007-12-17 13:59:00,0.71235,0.71245,0.71235,0.7124,1783800023.0
2007-12-17 14:00:00,0.7134,0.7134,0.7133,0.7133,2076150002.0
2007-12-17 14:01:00,0.7134,0.7134,0.7133,0.7134,2076150002.0
2007-12-17 14:02:00,0.71235,0.71235,0.71225,0.71235,2076150002.0
2007-12-17 14:03:00,0.7133,0.7134,0.7133,0.7133,907799997.0
2007-12-17 14:04:00,0.7134,0.7134,0.7133,0.7134,907799997.0
2007-12-17 14:05:00,0.7135,0.7137,0.7135,0.7136,907799997.0
2007-12-17 14:06:00,0.7135,0.7136,0.7134,0.7134,907799997.0
2007-12-17 14:07:00,0.7135,0.7135,0.7134,0.7135,907799997.0
2007-12-17 14:08:00,0.7134,0.7135,0.7133,0.7135,907799997.0
2007-12-17 14:09:00,0.7127,0.7129,0.7127,0.71285,907799997.0
2007-12-17 14:10:00,0.71285,0.71295,0.7128,0.71285,1907800001.0
2007-12-17 14:11:00,0.7133,0.7135,0.7133,0.7135,324200000.0
2007-12-17 14:12:00,0.71285,0.71295,0.7128,0.7129,324200000.0
2007-12-17 14:13:00,0.7129,0.713,0.7129,0.71295,364899999.0
2007-12-17 14:14:00,0.71295,0.713,0.7129,0.7129,509400000.0
2007-12-17 14:15:00,0.71295,0.713,0.7128,0.7128,991100010.0
2007-12-17 14:16:00,0.71275,0.71295,0.71265,0.71295,1126999999.0
2007-12-17 14:17:00,0.71295,0.71295,0.7129,0.71295,39600000.0
2007-12-17 14:18:00,0.71295,0.71295,0.71285,0.71285,49700000.0
2007-12-17 14:19:00,0.71295,0.7132,0.71295,0.71315,2128899979.0
2007-12-17 14:20:00,0.7139,0.7139,0.7138,0.7138,1330400005.0
2007-12-17 14:21:00,0.71325,0.71355,0.7132,0.7135,1330400005.0
2007-12-17 14:22:00,0.7135,0.71355,0.7134,0.71345,1118400007.0
2007-12-17 14:23:00,0.71345,0.71355,0.71335,0.71355,955700016.0
2007-12-17 14:24:00,0.71355,0.71375,0.71345,0.7136,744500003.0
2007-12-17 14:26:00,0.7136,0.71365,0.71355,0.71355,1577300015.0
2007-12-17 14:27:00,0.7134,0.7135,0.7134,0.7135,362143412.0
2007-12-17 14:28:00,0.7134,0.7134,0.7134,0.7134,362143412.0
2007-12-17 14:29:00,0.71355,0.71355,0.7135,0.71355,362143412.0
2007-12-17 14:30:00,0.71355,0.71355,0.7135,0.7135,33447296.0
2007-12-17 14:31:00,0.7135,0.7135,0.7135,0.7135,553100000.0
2007-12-17 14:32:00,0.7135,0.7135,0.7135,0.7135,370800000.0
2007-12-17 14:33:00,0.7135,0.7135,0.7133,0.7134,1231399962.0
2007-12-17 14:34:00,0.7134,0.7135,0.7133,0.7135,81300000.0
2007-12-17 14:35:00,0.7135,0.7135,0.71345,0.71345,25400000.0
2007-12-17 14:36:00,0.7135,0.7135,0.7135,0.7135,6500000.0
2007-12-17 14:37:00,0.7135,0.7136,0.7135,0.7136,39000000.0
2007-12-17 14:38:00,0.7136,0.7136,0.71345,0.71355,1467219965.0
2007-12-17 14:39:00,0.71355,0.71365,0.71355,0.71365,496800001.0
2007-12-17 14:40:00,0.71365,0.71365,0.71355,0.7136,288000002.0
2007-12-17 14:41:00,0.7136,0.7138,0.7135,0.71355,1327399994.0
2007-12-17 14:42:00,0.71355,0.7138,0.7135,0.71355,950599998.0
2007-12-17 14:43:00,0.7135,0.71355,0.71335,0.7135,770200011.0
2007-12-17 14:44:00,0.7135,0.7135,0.71325,0.7133,977299999.0
2007-12-17 14:45:00,0.7133,0.71335,0.7133,0.7133,670999989.0
2007-12-17 14:46:00,0.71335,0.7135,0.7133,0.7135,518000001.0
2007-12-17 14:47:00,0.7135,0.7137,0.7135,0.7136,1130200006.0
2007-12-17 14:48:00,0.71365,0.71365,0.7136,0.71365,123900000.0
2007-12-17 14:49:00,0.71365,0.71375,0.71365,0.71375,206900000.0
2007-12-17 14:50:00,0.71375,0.71375,0.71365,0.7137,799899982.0
2007-12-17 14:51:00,0.7137,0.7138,0.7137,0.7138,490799999.0
2007-12-17 14:52:00,0.7138,0.7139,0.71375,0.7138,290199999.0
2007-12-17 14:53:00,0.71385,0.71385,0.7136,0.7136,380399999.0
2007-12-17 14:54:00,0.7136,0.71365,0.71335,0.7134,941700002.0
2007-12-17 14:55:00,0.7134,0.71345,0.7133,0.7134,1833000001.0
2007-12-17 14:56:00,0.71345,0.71355,0.7134,0.71345,1229500010.0
2007-12-17 14:57:00,0.71345,0.71355,0.71345,0.71355,762500003.0
2007-12-17 14:58:00,0.71355,0.7136,0.7135,0.7135,162200000.0
2007-12-17 14:59:00,0.7135,0.71355,0.71335,0.71335,1547999993.0
2007-12-17 15:00:00,0.71345,0.7135,0.7133,0.71335,1619999996.0
2007-12-17 15:01:00,0.7133,0.71345,0.7133,0.71345,1259799985.0
2007-12-17 15:02:00,0.71345,0.7135,0.71325,0.71335,1204400005.0
2007-12-17 15:03:00,0.71335,0.71345,0.7133,0.71335,1484200011.0
2007-12-17 15:04:00,0.71335,0.71345,0.7133,0.71345,934400014.0
2007-12-17 15:05:00,0.71345,0.71375,0.71345,0.7136,1045600003.0
2007-12-17 15:06:00,0.71355,0.7137,0.71345,0.71345,1017599984.0
2007-12-17 15:07:00,0.7137,0.7137,0.7136,0.7136,403300000.0
2007-12-17 15:08:00,0.7137,0.7138,0.7136,0.7137,403300000.0
2007-12-17 15:09:00,0.71355,0.71355,0.7135,0.71355,403300000.0
2007-12-17 15:10:00,0.71355,0.71355,0.7134,0.7135,1153099999.0
2007-12-17 15:11:00,0.7135,0.71355,0.7134,0.71355,151500000.0
2007-12-17 15:12:00,0.71355,0.71365,0.71355,0.71365,82200000.0
2007-12-17 15:13:00,0.71365,0.7137,0.7136,0.71365,338899998.0
2007-12-17 15:14:00,0.71365,0.7137,0.71355,0.7136,485799996.0
2007-12-17 15:15:00,0.7136,0.7136,0.7134,0.7135,1240099995.0
2007-12-17 15:16:00,0.7135,0.7135,0.7134,0.7134,512800000.0
2007-12-17 15:17:00,0.7134,0.71345,0.71335,0.7134,346399998.0
2007-12-17 15:18:00,0.7134,0.71375,0.7134,0.71365,2128399990.0
2007-12-17 15:19:00,0.7137,0.71395,0.7136,0.71385,1694300003.0
2007-12-17 15:20:00,0.71385,0.71395,0.7138,0.7138,1010600000.0
2007-12-17 15:21:00,0.71385,0.71405,0.7138,0.71405,1680499998.0
2007-12-17 15:22:00,0.7137,0.7137,0.7136,0.7137,1267500013.0
2007-12-17 15:23:00,0.714,0.71405,0.71385,0.71385,1267500013.0
2007-12-17 15:24:00,0.71385,0.71385,0.71365,0.71375,780000001.0
2007-12-17 15:25:00,0.71375,0.71375,0.71375,0.71375,330400000.0
2007-12-17 15:26:00,0.71375,0.71375,0.7135,0.71355,2046299977.0
2007-12-17 15:27:00,0.71355,0.71355,0.7134,0.71345,2103700032.0
2007-12-17 15:28:00,0.71345,0.71355,0.71335,0.71345,1492400012.0
2007-12-17 15:29:00,0.71345,0.71345,0.71335,0.71335,1492200011.0
2007-12-17 15:30:00,0.7134,0.7134,0.71335,0.7134,1178550010.0
2007-12-17 15:31:00,0.7134,0.71345,0.7133,0.71335,1611599961.0
2007-12-17 15:32:00,0.71335,0.71335,0.7133,0.71335,494300005.0
2007-12-17 15:33:00,0.71335,0.7134,0.7133,0.71335,1011800012.0
2007-12-17 15:34:00,0.71335,0.71345,0.7132,0.71335,1239400001.0
2007-12-17 15:35:00,0.71335,0.7134,0.7132,0.7134,1431600000.0
2007-12-17 15:36:00,0.7132,0.7133,0.7131,0.7131,1983100013.0
2007-12-17 15:39:00,0.7136,0.7136,0.7135,0.71355,1983100013.0
2007-12-17 15:40:00,0.7129,0.7129,0.7128,0.7129,330099999.0
2007-12-17 15:41:00,0.7128,0.7129,0.7128,0.7128,330099999.0
2007-12-17 15:43:00,0.7129,0.7129,0.7129,0.7129,330099999.0
2007-12-17 15:44:00,0.71355,0.7136,0.7135,0.7135,330099999.0
2007-12-17 15:45:00,0.71355,0.71375,0.7135,0.71375,1565799990.0
2007-12-17 15:46:00,0.7129,0.7129,0.7128,0.7128,1219399996.0
2007-12-17 15:48:00,0.71365,0.71365,0.71355,0.7136,1219399996.0
2007-12-17 15:50:00,0.7135,0.7135,0.71335,0.7135,1465200007.0
2007-12-17 15:51:00,0.71345,0.71355,0.7134,0.7134,1496099968.0
2007-12-17 15:52:00,0.7134,0.71345,0.71335,0.7134,790399998.0
2007-12-17 15:53:00,0.7134,0.71345,0.7134,0.71345,264800000.0
2007-12-17 15:54:00,0.71345,0.71345,0.7134,0.7134,392000000.0
2007-12-17 15:55:00,0.7134,0.7134,0.7132,0.71335,1131900010.0
2007-12-17 15:56:00,0.71335,0.71335,0.7133,0.71335,496700000.0
2007-12-17 15:57:00,0.71335,0.7134,0.7133,0.7133,593399999.0
2007-12-17 15:58:00,0.71335,0.7134,0.71325,0.71335,788400016.0
2007-12-17 15:59:00,0.71325,0.7134,0.71325,0.7133,1028499999.0
2007-12-17 16:00:00,0.7126,0.7127,0.7126,0.7127,1883199972.0
2007-12-17 16:01:00,0.7126,0.7127,0.7125,0.7125,1883199972.0
2007-12-17 16:02:00,0.71315,0.71315,0.71315,0.71315,1883199972.0
2007-12-17 16:03:00,0.7126,0.7126,0.7126,0.7126,513000002.0
2007-12-17 16:04:00,0.7125,0.7126,0.7125,0.7126,513000002.0
2007-12-17 16:05:00,0.7127,0.7127,0.7127,0.7127,513000002.0
2007-12-17 16:06:00,0.71375,0.71375,0.7136,0.7136,513000002.0
2007-12-17 16:07:00,0.7136,0.71375,0.7136,0.71365,1897999995.0
2007-12-17 16:08:00,0.71365,0.7138,0.71365,0.71375,2037000003.0
2007-12-17 16:09:00,0.7138,0.71385,0.71375,0.7138,321899999.0
2007-12-17 16:10:00,0.7138,0.7138,0.71365,0.7137,326500000.0
2007-12-17 16:11:00,0.7137,0.71385,0.7137,0.7138,529200011.0
2007-12-17 16:12:00,0.7138,0.7139,0.71375,0.71385,1576100034.0
2007-12-17 16:13:00,0.71385,0.7139,0.7138,0.71385,934099999.0
2007-12-17 16:14:00,0.71385,0.7139,0.7138,0.7139,460600000.0
2007-12-17 16:15:00,0.7139,0.7139,0.7139,0.7139,133600000.0
2007-12-17 16:16:00,0.7139,0.7139,0.71385,0.71385,391000000.0
2007-12-17 16:17:00,0.71385,0.7139,0.71375,0.71375,605100000.0
2007-12-17 16:18:00,0.71375,0.7138,0.7137,0.71375,1284600014.0
2007-12-17 16:19:00,0.71375,0.7138,0.7137,0.7138,1356600008.0
2007-12-17 16:20:00,0.7138,0.71385,0.71375,0.71385,219100000.0
2007-12-17 16:21:00,0.71385,0.71385,0.7137,0.7137,462400000.0
2007-12-17 16:22:00,0.7137,0.71375,0.7137,0.7137,799000000.0
2007-12-17 16:23:00,0.7137,0.71375,0.7137,0.7137,446300000.0
2007-12-17 16:24:00,0.7137,0.7138,0.71365,0.7137,1764299978.0
2007-12-17 16:25:00,0.7137,0.71375,0.71365,0.71365,584199999.0
2007-12-17 16:26:00,0.71365,0.71375,0.71365,0.7137,1430999998.0
2007-12-17 16:27:00,0.7137,0.71375,0.7135,0.7135,562199997.0
2007-12-17 16:28:00,0.7135,0.7135,0.7132,0.71325,1662299989.0
2007-12-17 16:30:00,0.71335,0.71335,0.71325,0.71335,1800299986.0
2007-12-17 16:31:00,0.71335,0.71335,0.7132,0.7132,1912499980.0
2007-12-17 16:32:00,0.7132,0.7132,0.71305,0.7131,786400002.0
2007-12-17 16:33:00,0.71305,0.7132,0.71305,0.7132,1332400000.0
2007-12-17 16:34:00,0.71315,0.71325,0.71315,0.71325,1683199978.0
2007-12-17 16:35:00,0.7129,0.713,0.7129,0.713,2063299970.0
2007-12-17 16:36:00,0.7133,0.7133,0.7131,0.71315,2063299970.0
2007-12-17 16:37:00,0.71305,0.71315,0.71305,0.7131,917999980.0
2007-12-17 16:38:00,0.7131,0.71315,0.71305,0.7131,954400002.0
2007-12-17 16:39:00,0.7129,0.7129,0.7128,0.7128,627499999.0
2007-12-17 16:40:00,0.71285,0.71295,0.71285,0.7129,627499999.0
2007-12-17 16:41:00,0.71295,0.71295,0.7128,0.71285,1289499991.0
2007-12-17 16:42:00,0.7128,0.7129,0.71275,0.71275,995899999.0
2007-12-17 16:43:00,0.71275,0.71295,0.71275,0.71295,987999997.0
2007-12-17 16:44:00,0.71295,0.713,0.71285,0.7129,1624999999.0
2007-12-17 16:45:00,0.7129,0.71295,0.71285,0.7129,1424700015.0
2007-12-17 16:46:00,0.7129,0.71295,0.71285,0.71285,686300000.0
2007-12-17 16:47:00,0.71285,0.7129,0.71285,0.7129,1222799991.0
2007-12-17 16:48:00,0.7129,0.7129,0.71285,0.71285,1345599999.0
2007-12-17 16:49:00,0.71285,0.71295,0.71285,0.7129,1049400003.0
2007-12-17 16:50:00,0.7129,0.71295,0.7129,0.71295,624000000.0
2007-12-17 16:51:00,0.71295,0.71295,0.7129,0.7129,660800000.0
2007-12-17 16:52:00,0.7129,0.71295,0.71285,0.7129,2132699984.0
2007-12-17 16:53:00,0.7129,0.713,0.71285,0.71285,579000012.0
2007-12-17 16:54:00,0.71285,0.7129,0.71285,0.7129,1262599988.0
2007-12-17 16:55:00,0.7129,0.7129,0.7128,0.7129,334400000.0
2007-12-17 16:56:00,0.7129,0.7129,0.71285,0.7129,313499998.0
2007-12-17 16:57:00,0.7129,0.7129,0.71285,0.71285,669999994.0
2007-12-17 16:58:00,0.7133,0.7133,0.7132,0.7132,1260400002.0
2007-12-17 16:59:00,0.71285,0.71285,0.71275,0.71275,1260400002.0
2007-12-17 17:00:00,0.71275,0.71275,0.7126,0.7127,2023200001.0
2007-12-17 17:01:00,0.7127,0.7127,0.7126,0.7126,1465499997.0
2007-12-17 17:02:00,0.7126,0.7126,0.7125,0.7125,1103200000.0
2007-12-17 17:03:00,0.7125,0.7127,0.7125,0.71255,1608700005.0
2007-12-17 17:04:00,0.713,0.7131,0.713,0.7131,1153500018.0
2007-12-17 17:05:00,0.71265,0.71275,0.7126,0.7127,1153500018.0
2007-12-17 17:06:00,0.7127,0.71275,0.7126,0.71265,614600002.0
2007-12-17 17:07:00,0.7132,0.7132,0.713,0.713,1406100000.0
2007-12-17 17:08:00,0.71255,0.71255,0.7125,0.71255,1406100000.0
2007-12-17 17:09:00,0.7125,0.71275,0.7125,0.7127,1957699996.0
2007-12-17 17:10:00,0.7127,0.71275,0.71255,0.71275,1445299998.0
2007-12-17 17:11:00,0.71275,0.7128,0.71265,0.7128,1633899981.0
2007-12-17 17:12:00,0.7128,0.7128,0.71265,0.71265,803700002.0
2007-12-17 17:13:00,0.713,0.713,0.713,0.713,1323499977.0
2007-12-17 17:14:00,0.7131,0.7131,0.713,0.7131,1323499977.0
2007-12-17 17:15:00,0.713,0.713,0.713,0.713,1323499977.0
2007-12-17 17:16:00,0.71285,0.71285,0.7126,0.7126,1323499977.0
2007-12-17 17:17:00,0.7126,0.71275,0.7126,0.71275,1910600007.0
2007-12-17 17:18:00,0.71275,0.71275,0.7127,0.71275,873000012.0
2007-12-17 17:19:00,0.7127,0.71275,0.7126,0.71275,1108500004.0
2007-12-17 17:20:00,0.71275,0.71275,0.7127,0.71275,967200000.0
2007-12-17 17:21:00,0.71275,0.71275,0.71265,0.71275,1460499987.0
2007-12-17 17:22:00,0.71275,0.71275,0.7127,0.7127,83400000.0
2007-12-17 17:23:00,0.7128,0.7128,0.7127,0.71275,1293800013.0
2007-12-17 17:24:00,0.7128,0.71285,0.71275,0.7128,1553599984.0
2007-12-17 17:25:00,0.7128,0.71285,0.7127,0.7127,1935300026.0
2007-12-17 17:26:00,0.71275,0.7129,0.7127,0.71275,748999994.0
2007-12-17 17:27:00,0.71275,0.7128,0.7127,0.71275,547500000.0
2007-12-17 17:28:00,0.71275,0.7129,0.7127,0.71285,1267899999.0
2007-12-17 17:29:00,0.71285,0.7129,0.71275,0.7128,665700002.0
2007-12-17 17:30:00,0.7128,0.71285,0.71275,0.71285,908099998.0
2007-12-17 17:31:00,0.71285,0.71305,0.71275,0.713,1571500001.0
2007-12-17 17:32:00,0.713,0.71315,0.713,0.7131,1114500001.0
2007-12-17 17:33:00,0.7131,0.7131,0.71305,0.7131,486000000.0
2007-12-17 17:34:00,0.7131,0.7131,0.713,0.713,1319400000.0
2007-12-17 17:35:00,0.713,0.71305,0.71295,0.713,395199999.0
2007-12-17 17:36:00,0.71305,0.71305,0.7129,0.71295,942000008.0
2007-12-17 17:37:00,0.71295,0.71295,0.7128,0.7129,959699990.0
2007-12-17 17:38:00,0.71295,0.71295,0.71275,0.71285,795000002.0
2007-12-17 17:39:00,0.71285,0.7129,0.7128,0.71285,1067700008.0
2007-12-17 17:40:00,0.71285,0.7129,0.7128,0.7129,943999998.0
2007-12-17 17:41:00,0.7129,0.7131,0.71285,0.7131,1326700001.0
2007-12-17 17:42:00,0.7131,0.71315,0.71305,0.7131,455600003.0
2007-12-17 17:43:00,0.71305,0.7133,0.71295,0.7132,897499993.0
2007-12-17 17:44:00,0.7132,0.7132,0.71295,0.713,761499998.0
2007-12-17 17:45:00,0.713,0.7131,0.71295,0.71295,1312200005.0
2007-12-17 17:46:00,0.71295,0.7133,0.71295,0.71315,1151500001.0
2007-12-17 17:47:00,0.7133,0.7133,0.71305,0.71315,1297399997.0
2007-12-17 17:48:00,0.71315,0.71315,0.7131,0.7131,914000000.0
2007-12-17 17:49:00,0.7131,0.7132,0.7131,0.71315,336800000.0
2007-12-17 17:50:00,0.71315,0.7132,0.7131,0.7132,216800000.0
2007-12-17 17:51:00,0.7132,0.7132,0.7131,0.7132,712999997.0
2007-12-17 17:52:00,0.7132,0.7132,0.7131,0.71315,529400000.0
2007-12-17 17:53:00,0.7131,0.71315,0.71305,0.7131,513100000.0
2007-12-17 17:54:00,0.7131,0.7132,0.71305,0.7131,762000000.0
2007-12-17 17:55:00,0.7131,0.7132,0.7131,0.7132,634399997.0
2007-12-17 17:56:00,0.7132,0.71325,0.7131,0.7131,892300005.0
2007-12-17 17:57:00,0.71315,0.71325,0.71305,0.71315,1779599983.0
2007-12-17 17:58:00,0.71315,0.71335,0.71315,0.7133,870200004.0
2007-12-17 17:59:00,0.7133,0.71335,0.71325,0.71335,806299995.0
2007-12-17 18:00:00,0.71335,0.7135,0.7133,0.7133,1942200000.0
2007-12-17 18:01:00,0.71335,0.7134,0.71325,0.71325,1285500012.0
2007-12-17 18:02:00,0.7122,0.7122,0.7121,0.7121,1833599982.0
2007-12-17 18:03:00,0.7132,0.71325,0.7131,0.7131,1833599982.0
2007-12-17 18:04:00,0.7131,0.71315,0.71305,0.7131,1582000006.0
2007-12-17 18:05:00,0.71315,0.71315,0.71305,0.7131,852200001.0
2007-12-17 18:06:00,0.7131,0.7132,0.7131,0.71315,680499998.0
2007-12-17 18:07:00,0.7132,0.7132,0.71305,0.71305,1581499990.0
2007-12-17 18:08:00,0.713,0.7131,0.713,0.7131,2043800003.0
2007-12-17 18:09:00,0.7131,0.71315,0.713,0.71305,701400007.0
2007-12-17 18:10:00,0.71305,0.71305,0.7129,0.71295,961900007.0
2007-12-17 18:11:00,0.71295,0.71305,0.71295,0.713,1771100022.0
2007-12-17 18:12:00,0.713,0.71315,0.713,0.71315,393600002.0
2007-12-17 18:13:00,0.71315,0.71315,0.71305,0.71305,458399999.0
2007-12-17 18:14:00,0.713,0.71315,0.713,0.7131,992099995.0
2007-12-17 18:15:00,0.71315,0.71315,0.7131,0.7131,150400000.0
2007-12-17 18:16:00,0.7131,0.71315,0.7131,0.7131,476000000.0
2007-12-17 18:17:00,0.7131,0.71315,0.713,0.71305,996599990.0
2007-12-17 18:18:00,0.71305,0.7132,0.71305,0.71315,419300003.0
2007-12-17 18:19:00,0.71315,0.71315,0.7131,0.7131,315200000.0
2007-12-17 18:20:00,0.7131,0.7131,0.7131,0.7131,335200000.0
2007-12-17 18:21:00,0.7131,0.71315,0.71305,0.71315,710100007.0
2007-12-17 18:22:00,0.71315,0.71315,0.71305,0.71305,705199996.0
2007-12-17 18:23:00,0.7131,0.7132,0.71305,0.7131,906200001.0
2007-12-17 18:24:00,0.7131,0.71315,0.7131,0.7131,628900000.0
2007-12-17 18:25:00,0.7132,0.7132,0.7131,0.71315,278399997.0
2007-12-17 18:26:00,0.71315,0.7132,0.71295,0.7131,1596099992.0
2007-12-17 18:27:00,0.7131,0.7131,0.713,0.71305,789699997.0
2007-12-17 18:28:00,0.7131,0.7131,0.71295,0.71305,870199996.0
2007-12-17 18:29:00,0.71305,0.7131,0.71295,0.71295,1087199997.0
2007-12-17 18:30:00,0.71295,0.71305,0.71295,0.71305,1386499990.0
2007-12-17 18:31:00,0.71305,0.71305,0.7129,0.713,982400000.0
2007-12-17 18:32:00,0.713,0.713,0.71285,0.71285,1117400004.0
2007-12-17 18:33:00,0.7129,0.713,0.71285,0.7129,1144399984.0
2007-12-17 18:34:00,0.7129,0.713,0.7128,0.71285,1473599990.0
2007-12-17 18:35:00,0.71285,0.713,0.71285,0.71295,489600000.0
2007-12-17 18:36:00,0.71295,0.71295,0.7128,0.71285,701399999.0
2007-12-17 18:37:00,0.71285,0.71295,0.71275,0.7128,980699999.0
2007-12-17 18:38:00,0.7128,0.713,0.7128,0.71295,720600000.0
2007-12-17 18:39:00,0.71295,0.71295,0.71275,0.71285,1295000001.0
2007-12-17 18:40:00,0.71285,0.7129,0.71275,0.7129,981799997.0
2007-12-17 18:41:00,0.7129,0.71295,0.71285,0.71295,447299999.0
2007-12-17 18:42:00,0.71295,0.71295,0.71285,0.71285,1035100009.0
2007-12-17 18:43:00,0.71285,0.71295,0.71285,0.7129,271499998.0
2007-12-17 18:44:00,0.7129,0.7129,0.71285,0.7129,581700000.0
2007-12-17 18:45:00,0.7129,0.7129,0.71285,0.7129,304800000.0
2007-12-17 18:46:00,0.7129,0.71295,0.71285,0.71285,309700000.0
2007-12-17 18:47:00,0.71285,0.7129,0.7128,0.71285,650700001.0
2007-12-17 18:48:00,0.71285,0.71295,0.71285,0.71295,912000003.0
2007-12-17 18:49:00,0.71295,0.7131,0.71285,0.7129,1145000009.0
2007-12-17 18:50:00,0.7129,0.713,0.71255,0.71265,1910100019.0
2007-12-17 18:51:00,0.71265,0.71275,0.7126,0.7126,1572800013.0
2007-12-17 18:52:00,0.7126,0.71265,0.7124,0.7124,1350900005.0
2007-12-17 18:53:00,0.7124,0.7125,0.7124,0.71245,1282000000.0
2007-12-17 18:54:00,0.71245,0.71245,0.71245,0.71245,1189600000.0
2007-12-17 18:55:00,0.71245,0.71245,0.7123,0.71235,796200000.0
2007-12-17 18:56:00,0.7123,0.7124,0.7122,0.71235,1288699997.0
2007-12-17 18:57:00,0.71235,0.71235,0.71235,0.71235,192400000.0
2007-12-17 18:58:00,0.7123,0.71235,0.71225,0.71225,943500000.0
2007-12-17 18:59:00,0.71225,0.7124,0.7122,0.7124,844200003.0
2007-12-17 19:00:00,0.71235,0.71245,0.71225,0.7123,732000000.0
2007-12-17 19:01:00,0.7123,0.7123,0.71215,0.71215,991699999.0
2007-12-17 19:02:00,0.71215,0.7122,0.7121,0.7121,1433599997.0
2007-12-17 19:03:00,0.7121,0.71215,0.71205,0.71205,1471200007.0
2007-12-17 19:04:00,0.71205,0.7121,0.71195,0.71205,1504000004.0
2007-12-17 19:05:00,0.71205,0.7122,0.712,0.7122,968200000.0
2007-12-17 19:06:00,0.7122,0.7122,0.71205,0.7121,483500001.0
2007-12-17 19:07:00,0.7121,0.71215,0.712,0.7121,812500006.0
2007-12-17 19:08:00,0.7121,0.71215,0.71205,0.71215,1168299972.0
2007-12-17 19:09:00,0.71215,0.7122,0.712,0.7122,1127749999.0
2007-12-17 19:10:00,0.7121,0.71225,0.7121,0.7122,516300000.0
2007-12-17 19:11:00,0.7122,0.7122,0.7121,0.7121,396300000.0
2007-12-17 19:12:00,0.7121,0.7121,0.712,0.71205,732099994.0
2007-12-17 19:13:00,0.71205,0.7121,0.712,0.71205,577200000.0
2007-12-17 19:14:00,0.71205,0.7121,0.712,0.71205,744899998.0
2007-12-17 19:15:00,0.71205,0.71205,0.71195,0.71195,605400000.0
2007-12-17 19:16:00,0.71195,0.7121,0.71195,0.7121,322200001.0
2007-12-17 19:17:00,0.7121,0.71215,0.71195,0.71205,560299996.0
2007-12-17 19:18:00,0.71205,0.7121,0.7119,0.7119,648399991.0
2007-12-17 19:19:00,0.7119,0.71195,0.7118,0.7119,976100002.0
2007-12-17 19:20:00,0.712,0.712,0.7119,0.71195,326100000.0
2007-12-17 19:21:00,0.71195,0.712,0.7119,0.712,509999993.0
2007-12-17 19:22:00,0.71195,0.712,0.7118,0.7118,699399991.0
2007-12-17 19:23:00,0.71185,0.71185,0.71175,0.71175,582200000.0
2007-12-17 19:24:00,0.71175,0.71175,0.7116,0.7117,1115200001.0
2007-12-17 19:25:00,0.7117,0.7118,0.7117,0.71175,384000000.0
2007-12-17 19:26:00,0.71175,0.71195,0.71175,0.7119,727399999.0
2007-12-17 19:27:00,0.7119,0.71205,0.7119,0.71195,1006899998.0
2007-12-17 19:28:00,0.7119,0.7119,0.71175,0.71185,1158000004.0
2007-12-17 19:29:00,0.71185,0.7119,0.7118,0.7119,301700000.0
2007-12-17 19:30:00,0.7119,0.712,0.7119,0.71195,455599996.0
2007-12-17 19:31:00,0.71195,0.712,0.71195,0.712,577600001.0
2007-12-17 19:32:00,0.712,0.712,0.7118,0.71185,536600000.0
2007-12-17 19:33:00,0.7118,0.71185,0.7117,0.71175,1373899999.0
2007-12-17 19:34:00,0.71175,0.7118,0.71165,0.71175,799600001.0
2007-12-17 19:35:00,0.71175,0.71175,0.7116,0.71165,666199994.0
2007-12-17 19:36:00,0.7116,0.71165,0.71155,0.71165,1817499971.0
2007-12-17 19:37:00,0.7116,0.7117,0.7115,0.7116,1431000012.0
2007-12-17 19:38:00,0.7116,0.7116,0.71145,0.71155,1215500012.0
2007-12-17 19:39:00,0.7115,0.7116,0.7115,0.71155,1134699998.0
2007-12-17 19:40:00,0.71155,0.7116,0.71155,0.71155,662500000.0
2007-12-17 19:41:00,0.71155,0.7116,0.71155,0.7116,84800000.0
2007-12-17 19:42:00,0.71155,0.71165,0.71155,0.71165,427999992.0
2007-12-17 19:43:00,0.71165,0.71165,0.7116,0.71165,385600000.0
2007-12-17 19:44:00,0.71165,0.7117,0.7116,0.71165,591900000.0
2007-12-17 19:45:00,0.7116,0.71165,0.7114,0.7116,1404499987.0
2007-12-17 19:46:00,0.71155,0.7116,0.71155,0.7116,315399999.0
2007-12-17 19:47:00,0.71165,0.7117,0.71165,0.71165,452700000.0
2007-12-17 19:48:00,0.71165,0.71165,0.71165,0.71165,528000000.0
2007-12-17 19:49:00,0.71165,0.71165,0.7115,0.71155,372599997.0
2007-12-17 19:50:00,0.71155,0.7117,0.71155,0.71155,415300002.0
2007-12-17 19:51:00,0.71155,0.71175,0.71155,0.7117,1303400000.0
2007-12-17 19:52:00,0.7117,0.71175,0.7117,0.7117,252000000.0
2007-12-17 19:53:00,0.7117,0.71175,0.7115,0.71155,882899990.0
2007-12-17 19:54:00,0.71155,0.7116,0.71125,0.7115,1377900002.0
2007-12-17 19:55:00,0.7115,0.7115,0.7112,0.7114,1802499996.0
2007-12-17 19:56:00,0.71135,0.7116,0.7113,0.71155,1057199997.0
2007-12-17 19:57:00,0.71155,0.7118,0.71155,0.71165,1563699995.0
2007-12-17 19:58:00,0.71165,0.7117,0.7115,0.71155,1064100001.0
2007-12-17 19:59:00,0.71155,0.7116,0.7114,0.71155,720900000.0
2007-12-17 20:00:00,0.7115,0.7116,0.71145,0.71155,1087399993.0
2007-12-17 20:01:00,0.71155,0.71155,0.71135,0.71135,654699997.0
2007-12-17 20:02:00,0.71135,0.7114,0.71135,0.71135,535900000.0
2007-12-17 20:03:00,0.71135,0.71155,0.71135,0.7115,913400000.0
2007-12-17 20:04:00,0.71155,0.7116,0.7115,0.71155,267500000.0
2007-12-17 20:05:00,0.7116,0.7117,0.7115,0.71165,1318500011.0
2007-12-17 20:06:00,0.7117,0.71185,0.71165,0.7117,1026600001.0
2007-12-17 20:07:00,0.7117,0.7118,0.7117,0.71175,527299999.0
2007-12-17 20:08:00,0.7118,0.7118,0.7117,0.71175,371400000.0
2007-12-17 20:09:00,0.71175,0.7118,0.7117,0.71175,297000000.0
2007-12-17 20:10:00,0.71175,0.7118,0.71175,0.7118,284000000.0
2007-12-17 20:11:00,0.7118,0.7118,0.7118,0.7118,216800000.0
2007-12-17 20:12:00,0.7118,0.7119,0.71175,0.71185,230000000.0
2007-12-17 20:13:00,0.71185,0.7119,0.7118,0.7119,246400000.0
2007-12-17 20:14:00,0.7119,0.7119,0.7118,0.7118,419200000.0
2007-12-17 20:15:00,0.7118,0.7119,0.71175,0.7119,1321399981.0
2007-12-17 20:16:00,0.7119,0.7119,0.71175,0.7119,421299996.0
2007-12-17 20:17:00,0.7119,0.712,0.71185,0.71195,454700000.0
2007-12-17 20:18:00,0.71195,0.712,0.71185,0.7119,426399996.0
2007-12-17 20:19:00,0.7119,0.71205,0.7119,0.71195,461399994.0
2007-12-17 20:20:00,0.712,0.712,0.71195,0.71195,230399997.0
2007-12-17 20:21:00,0.71195,0.7121,0.71195,0.7121,259200000.0
2007-12-17 20:22:00,0.7121,0.71215,0.7121,0.7121,135200000.0
2007-12-17 20:23:00,0.7121,0.7121,0.71205,0.71205,528499991.0
2007-12-17 20:24:00,0.7121,0.71215,0.7119,0.71195,545899994.0
2007-12-17 20:25:00,0.71195,0.71205,0.71195,0.71205,145599999.0
2007-12-17 20:26:00,0.71205,0.7121,0.71205,0.7121,307200000.0
2007-12-17 20:27:00,0.7121,0.7121,0.712,0.712,317600000.0
2007-12-17 20:28:00,0.712,0.71205,0.7119,0.712,1758399969.0
2007-12-17 20:29:00,0.712,0.7121,0.71195,0.7121,860999992.0
2007-12-17 20:30:00,0.7121,0.7121,0.712,0.71205,344300000.0
2007-12-17 20:31:00,0.71205,0.7121,0.712,0.712,493299998.0
2007-12-17 20:32:00,0.712,0.712,0.71195,0.712,175600000.0
2007-12-17 20:33:00,0.712,0.71205,0.71195,0.71195,529600002.0
2007-12-17 20:34:00,0.71195,0.71215,0.71195,0.7121,665399990.0
2007-12-17 20:35:00,0.71215,0.71225,0.7121,0.71215,430599998.0
2007-12-17 20:36:00,0.7121,0.7122,0.71205,0.71205,178399996.0
2007-12-17 20:37:00,0.71205,0.7121,0.712,0.71205,158800000.0
2007-12-17 20:38:00,0.71205,0.71205,0.712,0.71205,288099994.0
2007-12-17 20:39:00,0.71205,0.7121,0.712,0.71205,652899998.0
2007-12-17 20:40:00,0.71205,0.71205,0.71195,0.712,818899998.0
2007-12-17 20:41:00,0.71205,0.71205,0.71195,0.71195,564399991.0
2007-12-17 20:42:00,0.712,0.712,0.7119,0.712,853600004.0
2007-12-17 20:43:00,0.712,0.712,0.7118,0.7118,500700000.0
2007-12-17 20:44:00,0.71185,0.71195,0.7118,0.71185,1381499974.0
2007-12-17 20:45:00,0.71185,0.7119,0.7118,0.71185,1138099979.0
2007-12-17 20:46:00,0.71185,0.712,0.7118,0.712,973399989.0
2007-12-17 20:47:00,0.712,0.712,0.71195,0.71195,322000000.0
2007-12-17 20:48:00,0.71195,0.71195,0.7119,0.71195,448400000.0
2007-12-17 20:49:00,0.712,0.712,0.7119,0.71195,149300000.0
2007-12-17 20:50:00,0.71195,0.712,0.7119,0.712,475300000.0
2007-12-17 20:51:00,0.712,0.712,0.712,0.712,306400000.0
2007-12-17 20:52:00,0.712,0.712,0.71185,0.7119,345799998.0
2007-12-17 20:53:00,0.7119,0.71205,0.7119,0.71205,276900000.0
2007-12-17 20:54:00,0.71205,0.7121,0.71205,0.7121,372000000.0
2007-12-17 20:55:00,0.71205,0.7121,0.712,0.712,456300000.0
2007-12-17 20:56:00,0.71205,0.71205,0.71205,0.71205,122800000.0
2007-12-17 20:57:00,0.7121,0.7121,0.71205,0.71205,257600000.0
2007-12-17 20:58:00,0.71205,0.71205,0.712,0.712,72000000.0
2007-12-17 20:59:00,0.71205,0.71205,0.712,0.71205,363000000.0
2007-12-17 21:00:00,0.71205,0.71215,0.71205,0.71205,485600000.0
2007-12-17 21:01:00,0.71205,0.71205,0.712,0.71205,274500000.0
2007-12-17 21:02:00,0.71205,0.71205,0.71205,0.71205,136800000.0
2007-12-17 21:03:00,0.7121,0.7121,0.71205,0.7121,791499996.0
2007-12-17 21:04:00,0.7121,0.71215,0.71205,0.7121,296000000.0
2007-12-17 21:05:00,0.712,0.7121,0.712,0.712,57800000.0
2007-12-17 21:06:00,0.7121,0.7121,0.712,0.71205,164800000.0
2007-12-17 21:07:00,0.71205,0.71205,0.71195,0.71205,226900000.0
2007-12-17 21:08:00,0.71205,0.71205,0.7119,0.7119,733900000.0
2007-12-17 21:09:00,0.7119,0.7119,0.71135,0.7114,1937699991.0
2007-12-17 21:10:00,0.7114,0.71175,0.7114,0.71175,1927899994.0
2007-12-17 21:11:00,0.71175,0.71175,0.7116,0.71165,915200003.0
2007-12-17 21:12:00,0.7116,0.71175,0.7116,0.71175,1107000001.0
2007-12-17 21:13:00,0.71175,0.71175,0.71165,0.71175,537899993.0
2007-12-17 21:14:00,0.71175,0.71175,0.71165,0.71165,407299998.0
2007-12-17 21:15:00,0.71165,0.7118,0.71165,0.71175,612099993.0
2007-12-17 21:16:00,0.71175,0.71175,0.7116,0.71165,696699998.0
2007-12-17 21:17:00,0.71165,0.71165,0.7114,0.71145,1415999982.0
2007-12-17 21:18:00,0.71145,0.71145,0.7114,0.71145,733799999.0
2007-12-17 21:19:00,0.7114,0.71155,0.7114,0.7115,657299997.0
2007-12-17 21:20:00,0.7115,0.71165,0.7115,0.7116,726999996.0
2007-12-17 21:21:00,0.7116,0.7116,0.71155,0.71155,226299992.0
2007-12-17 21:22:00,0.71155,0.71165,0.7115,0.71165,706399995.0
2007-12-17 21:23:00,0.71165,0.71175,0.7116,0.71165,740099989.0
2007-12-17 21:24:00,0.71165,0.71175,0.7116,0.71175,710800005.0
2007-12-17 21:25:00,0.71175,0.71185,0.7117,0.71175,549399999.0
2007-12-17 21:26:00,0.71175,0.7118,0.7117,0.7117,768400008.0
2007-12-17 21:27:00,0.71175,0.71195,0.71175,0.71185,489200002.0
2007-12-17 21:28:00,0.71185,0.712,0.7118,0.7119,633799995.0
2007-12-17 21:29:00,0.71185,0.71195,0.71185,0.71195,744600012.0
2007-12-17 21:30:00,0.71195,0.712,0.71185,0.712,342699997.0
2007-12-17 21:31:00,0.712,0.7121,0.712,0.7121,228800000.0
2007-12-17 21:32:00,0.7121,0.7121,0.71205,0.7121,190000000.0
2007-12-17 21:33:00,0.7121,0.7121,0.71205,0.7121,326700000.0
2007-12-17 21:34:00,0.7121,0.7121,0.71205,0.7121,222500000.0
2007-12-17 21:35:00,0.7121,0.71215,0.71205,0.7121,449600000.0
2007-12-17 21:36:00,0.7121,0.7121,0.712,0.71205,331599999.0
2007-12-17 21:37:00,0.71205,0.71205,0.712,0.71205,256700000.0
2007-12-17 21:38:00,0.71205,0.7121,0.71205,0.7121,211200000.0
2007-12-17 21:39:00,0.7121,0.7121,0.712,0.71205,260700000.0
2007-12-17 21:40:00,0.71205,0.7122,0.712,0.71205,1085999981.0
2007-12-17 21:41:00,0.7121,0.7121,0.71195,0.712,368000003.0
2007-12-17 21:42:00,0.712,0.7121,0.712,0.71205,931999990.0
2007-12-17 21:43:00,0.71205,0.71205,0.71195,0.71205,283399996.0
2007-12-17 21:44:00,0.71205,0.71205,0.71205,0.71205,256799992.0
2007-12-17 21:45:00,0.71205,0.7121,0.71205,0.7121,270400000.0
2007-12-17 21:46:00,0.7121,0.7121,0.712,0.712,143100000.0
2007-12-17 21:47:00,0.71205,0.71205,0.712,0.71205,393499999.0
2007-12-17 21:48:00,0.71205,0.71215,0.71205,0.71215,532299992.0
2007-12-17 21:49:00,0.71215,0.71215,0.71205,0.7121,278900002.0
2007-12-17 21:50:00,0.71215,0.71215,0.712,0.7121,150500001.0
2007-12-17 21:51:00,0.7121,0.7121,0.71205,0.71205,169400000.0
2007-12-17 21:52:00,0.71205,0.71205,0.71195,0.71205,171000000.0
2007-12-17 21:53:00,0.712,0.71205,0.7119,0.71195,740899995.0
2007-12-17 21:54:00,0.71195,0.712,0.71195,0.712,490000003.0
2007-12-17 21:55:00,0.712,0.712,0.7119,0.71195,1280400000.0
2007-12-17 21:56:00,0.71195,0.712,0.7119,0.712,293700000.0
2007-12-17 21:57:00,0.712,0.712,0.7118,0.71185,1547099990.0
2007-12-17 21:58:00,0.7118,0.71195,0.7118,0.7119,1546099993.0
2007-12-17 21:59:00,0.7119,0.71195,0.7118,0.71195,2012900007.0
2007-12-17 22:00:00,0.7119,0.71205,0.7119,0.71205,667499994.0
2007-12-17 22:01:00,0.71205,0.71205,0.7119,0.71205,316099998.0
2007-12-17 22:02:00,0.712,0.71205,0.7118,0.7118,498699998.0
2007-12-17 22:03:00,0.7118,0.71195,0.71175,0.71195,729500000.0
2007-12-17 22:04:00,0.71195,0.71205,0.71185,0.712,1161699987.0
2007-12-17 22:05:00,0.712,0.71205,0.712,0.712,227200000.0
2007-12-17 22:06:00,0.712,0.71205,0.71195,0.71205,1776499992.0
2007-12-17 22:07:00,0.7121,0.7121,0.712,0.712,856600004.0
2007-12-17 22:08:00,0.71205,0.71205,0.712,0.71205,136000000.0
2007-12-17 22:09:00,0.71205,0.71205,0.71195,0.712,250200002.0
2007-12-17 22:10:00,0.712,0.71215,0.71195,0.71205,971299991.0
2007-12-17 22:11:00,0.7121,0.7121,0.71205,0.71205,147200000.0
2007-12-17 22:12:00,0.7121,0.7121,0.7121,0.7121,24600000.0
2007-12-17 22:13:00,0.7121,0.7121,0.7121,0.7121,9600000.0
2007-12-17 22:14:00,0.7121,0.7121,0.71205,0.71205,279600000.0
2007-12-17 22:15:00,0.7121,0.7121,0.71205,0.7121,215700000.0
2007-12-17 22:16:00,0.7121,0.7121,0.712,0.712,367300005.0
2007-12-17 22:17:00,0.71205,0.7121,0.712,0.71205,206000005.0
2007-12-17 22:18:00,0.712,0.7121,0.712,0.71205,357400009.0
2007-12-17 22:19:00,0.712,0.71205,0.712,0.71205,500799998.0
2007-12-17 22:20:00,0.7121,0.7121,0.71205,0.71205,240799996.0
2007-12-17 22:21:00,0.71205,0.71205,0.712,0.712,589899990.0
2007-12-17 22:22:00,0.71205,0.71215,0.712,0.7121,331699999.0
2007-12-17 22:23:00,0.71215,0.7122,0.7121,0.71215,201000000.0
2007-12-17 22:24:00,0.7121,0.7122,0.7121,0.71215,79300000.0
2007-12-17 22:25:00,0.7122,0.7122,0.71215,0.7122,145300000.0
2007-12-17 22:26:00,0.7122,0.7122,0.71205,0.71205,109500003.0
2007-12-17 22:27:00,0.71205,0.7121,0.71205,0.71205,1312200003.0
2007-12-17 22:28:00,0.712,0.71205,0.712,0.712,132000000.0
2007-12-17 22:29:00,0.7121,0.7121,0.712,0.71205,669099998.0
2007-12-17 22:30:00,0.71205,0.7121,0.71205,0.71205,114400000.0
2007-12-17 22:31:00,0.712,0.71205,0.712,0.71205,425600000.0
2007-12-17 22:32:00,0.71205,0.71205,0.7118,0.71185,603699987.0
2007-12-17 22:33:00,0.71185,0.71195,0.71185,0.71195,301199994.0
2007-12-17 22:34:00,0.71195,0.71195,0.7119,0.71195,41600000.0
2007-12-17 22:35:00,0.7119,0.712,0.7119,0.712,462499997.0
2007-12-17 22:36:00,0.712,0.712,0.7119,0.7119,257600000.0
2007-12-17 22:37:00,0.7119,0.7119,0.71175,0.71185,383900000.0
2007-12-17 22:38:00,0.71185,0.7119,0.71185,0.71185,45600000.0
2007-12-17 22:39:00,0.71185,0.7119,0.71185,0.7119,270400000.0
2007-12-17 22:40:00,0.7119,0.7119,0.7119,0.7119,34400000.0
2007-12-17 22:41:00,0.7119,0.7119,0.71185,0.71185,105600000.0
2007-12-17 22:42:00,0.71185,0.7119,0.71185,0.7119,140800001.0
2007-12-17 22:43:00,0.7119,0.712,0.7119,0.712,306200000.0
2007-12-17 22:44:00,0.71195,0.71205,0.7119,0.712,767800001.0
2007-12-17 22:45:00,0.71195,0.712,0.71195,0.712,396199997.0
2007-12-17 22:46:00,0.712,0.712,0.7118,0.71185,1098400000.0
2007-12-17 22:47:00,0.7118,0.71185,0.7118,0.71185,211500000.0
2007-12-17 22:48:00,0.7118,0.71185,0.71175,0.7118,138900000.0
2007-12-17 22:49:00,0.71185,0.71195,0.7118,0.71195,189600000.0
2007-12-17 22:50:00,0.71195,0.712,0.71185,0.71195,603000001.0
2007-12-17 22:51:00,0.7119,0.71205,0.7119,0.712,663699994.0
2007-12-17 22:52:00,0.712,0.71205,0.712,0.71205,231200000.0
2007-12-17 22:53:00,0.712,0.7121,0.71195,0.7121,503100000.0
2007-12-17 22:54:00,0.7121,0.71215,0.712,0.71215,404800000.0
2007-12-17 22:55:00,0.71215,0.7123,0.71215,0.71225,279299998.0
2007-12-17 22:56:00,0.71225,0.7124,0.7122,0.7124,316299999.0
2007-12-17 22:57:00,0.7124,0.71245,0.7123,0.7124,315000000.0
2007-12-17 22:58:00,0.7124,0.71255,0.7124,0.7125,1459800023.0
2007-12-17 22:59:00,0.71245,0.7125,0.7124,0.71245,276699998.0
2007-12-17 23:00:00,0.71245,0.71245,0.71235,0.71235,684099998.0
2007-12-17 23:01:00,0.71235,0.7124,0.71225,0.71235,829700003.0
2007-12-17 23:02:00,0.71235,0.71235,0.7123,0.7123,118000000.0
2007-12-17 23:03:00,0.7123,0.71235,0.7123,0.71235,220200000.0
2007-12-17 23:04:00,0.7123,0.71235,0.7123,0.7123,30900000.0
2007-12-17 23:05:00,0.7123,0.7124,0.7123,0.7124,16800000.0
2007-12-17 23:06:00,0.7124,0.71245,0.7123,0.71235,593200000.0
2007-12-17 23:07:00,0.71235,0.71245,0.71235,0.7124,522399998.0
2007-12-17 23:08:00,0.7124,0.71245,0.71235,0.71235,357100001.0
2007-12-17 23:09:00,0.71235,0.7124,0.71235,0.7124,265300000.0
2007-12-17 23:10:00,0.7124,0.7124,0.71225,0.71235,716999991.0
2007-12-17 23:11:00,0.71235,0.71235,0.71225,0.7123,383000003.0
2007-12-17 23:12:00,0.7123,0.7123,0.7122,0.7122,181500000.0
2007-12-17 23:13:00,0.7122,0.71245,0.7122,0.71235,882400004.0
2007-12-17 23:14:00,0.71235,0.71235,0.71225,0.71225,570400000.0
2007-12-17 23:15:00,0.71225,0.71225,0.71215,0.7122,332800000.0
2007-12-17 23:16:00,0.7122,0.71225,0.7121,0.71215,354500000.0
2007-12-17 23:17:00,0.71215,0.71225,0.71215,0.71215,703999992.0
2007-12-17 23:18:00,0.71215,0.71215,0.7119,0.71195,626299997.0
2007-12-17 23:19:00,0.7119,0.71205,0.71185,0.71195,918600004.0
2007-12-17 23:20:00,0.71195,0.712,0.71185,0.7119,721600001.0
2007-12-17 23:21:00,0.71195,0.712,0.7119,0.71195,500100000.0
2007-12-17 23:22:00,0.71195,0.71195,0.7119,0.71195,379700000.0
2007-12-17 23:23:00,0.7119,0.71205,0.7119,0.71205,508800000.0
2007-12-17 23:24:00,0.71205,0.71215,0.712,0.712,625800005.0
2007-12-17 23:25:00,0.71205,0.7121,0.71205,0.71205,936500005.0
2007-12-17 23:26:00,0.71205,0.7121,0.71205,0.7121,452200000.0
2007-12-17 23:27:00,0.71215,0.7122,0.712,0.7121,1100400004.0
2007-12-17 23:28:00,0.7121,0.7121,0.71205,0.7121,340800000.0
2007-12-17 23:29:00,0.7121,0.7122,0.712,0.7121,1557900004.0
2007-12-17 23:30:00,0.71205,0.7121,0.712,0.71205,379000004.0
2007-12-17 23:31:00,0.71205,0.7121,0.712,0.71205,531900008.0
2007-12-17 23:32:00,0.71205,0.71205,0.71195,0.712,381600002.0
2007-12-17 23:33:00,0.712,0.71205,0.712,0.712,101900000.0
2007-12-17 23:34:00,0.71205,0.7121,0.712,0.71205,359800008.0
2007-12-17 23:35:00,0.7121,0.7121,0.71205,0.71205,69600000.0
2007-12-17 23:36:00,0.71205,0.71215,0.712,0.71215,760299992.0
2007-12-17 23:37:00,0.71215,0.71215,0.7121,0.7121,655700001.0
2007-12-17 23:38:00,0.71215,0.7122,0.7121,0.7122,556900003.0
2007-12-17 23:39:00,0.7122,0.7122,0.71205,0.71205,592499999.0
2007-12-17 23:40:00,0.71205,0.71205,0.71195,0.71195,957999987.0
2007-12-17 23:41:00,0.712,0.71205,0.7119,0.71195,1171199987.0
2007-12-17 23:42:00,0.712,0.712,0.7119,0.7119,677100000.0
2007-12-17 23:43:00,0.7119,0.71195,0.7119,0.7119,222999999.0
2007-12-17 23:44:00,0.7119,0.71205,0.71185,0.71195,434100010.0
2007-12-17 23:45:00,0.7121,0.7121,0.71205,0.71205,129600000.0
2007-12-17 23:46:00,0.71205,0.71205,0.71195,0.712,203300000.0
2007-12-17 23:47:00,0.71205,0.7122,0.712,0.7122,859300003.0
2007-12-17 23:48:00,0.7122,0.71245,0.7121,0.7124,399499998.0
2007-12-17 23:49:00,0.7124,0.71245,0.71235,0.7124,152899998.0
2007-12-17 23:50:00,0.7124,0.7124,0.71225,0.7123,652899994.0
2007-12-17 23:51:00,0.71235,0.71245,0.7123,0.7124,179900000.0
2007-12-17 23:52:00,0.7124,0.7125,0.7124,0.71245,278999998.0
2007-12-17 23:53:00,0.71245,0.7125,0.71245,0.7125,296999996.0
2007-12-17 23:54:00,0.7125,0.71255,0.7125,0.7125,168500000.0
2007-12-17 23:55:00,0.7124,0.7126,0.7124,0.7126,171000001.0
2007-12-17 23:56:00,0.7126,0.7126,0.7126,0.7126,30600000.0
2007-12-17 23:57:00,0.7125,0.7125,0.7124,0.7124,32600000.0
2007-12-17 23:58:00,0.7124,0.7126,0.7124,0.7126,62200000.0
2007-12-17 23:59:00,0.7126,0.7126,0.7125,0.71255,12200000.0
2007-12-18 00:00:00,0.7125,0.7126,0.7124,0.71255,139600000.0
2007-12-18 00:01:00,0.71255,0.71255,0.71245,0.7125,131900000.0
2007-12-18 00:02:00,0.7124,0.7125,0.7124,0.71245,107700000.0
2007-12-18 00:03:00,0.71245,0.7125,0.71245,0.7125,74400000.0
2007-12-18 00:04:00,0.7124,0.7125,0.7124,0.7124,264900000.0
2007-12-18 00:05:00,0.7124,0.71245,0.7124,0.7124,322300000.0
2007-12-18 00:06:00,0.7124,0.7125,0.7124,0.7124,271200000.0
2007-12-18 00:07:00,0.7124,0.7124,0.71225,0.71225,279200000.0
2007-12-18 00:08:00,0.71225,0.7124,0.7122,0.7123,393499999.0
2007-12-18 00:09:00,0.7123,0.7123,0.712,0.712,170599997.0
2007-12-18 00:10:00,0.7122,0.7123,0.7122,0.7123,47400000.0
2007-12-18 00:11:00,0.7123,0.7124,0.7121,0.71235,361399999.0
2007-12-18 00:12:00,0.71235,0.7124,0.71225,0.71235,612500000.0
2007-12-18 00:13:00,0.71235,0.7124,0.7122,0.71225,649100003.0
2007-12-18 00:14:00,0.71225,0.71235,0.7122,0.7123,381800000.0
2007-12-18 00:15:00,0.7123,0.71235,0.71225,0.71225,153700000.0
2007-12-18 00:16:00,0.71235,0.71235,0.7123,0.7123,105200000.0
2007-12-18 00:17:00,0.7123,0.7124,0.7123,0.7124,118000000.0
2007-12-18 00:18:00,0.7124,0.7124,0.71225,0.7124,185500000.0
2007-12-18 00:19:00,0.7121,0.7124,0.7121,0.7123,145399996.0
2007-12-18 00:20:00,0.7124,0.7124,0.7123,0.7124,78900000.0
2007-12-18 00:21:00,0.7123,0.7124,0.7123,0.7123,38800000.0
2007-12-18 00:22:00,0.7123,0.7123,0.7123,0.7123,7000000.0
2007-12-18 00:23:00,0.7123,0.71265,0.7123,0.7125,155300000.0
2007-12-18 00:24:00,0.7125,0.71275,0.71225,0.7126,535700000.0
2007-12-18 00:25:00,0.7126,0.7129,0.7125,0.7128,402000001.0
2007-12-18 00:26:00,0.71275,0.7128,0.7126,0.71275,215600000.0
2007-12-18 00:27:00,0.7127,0.71275,0.71265,0.7127,100800000.0
2007-12-18 00:28:00,0.71275,0.7128,0.71275,0.7128,137600000.0
2007-12-18 00:29:00,0.7128,0.7128,0.7127,0.71275,178600000.0
2007-12-18 00:30:00,0.7127,0.7128,0.7125,0.71275,705900000.0
2007-12-18 00:31:00,0.71275,0.7128,0.7126,0.7126,504799999.0
2007-12-18 00:32:00,0.7126,0.71275,0.7126,0.7127,218199999.0
2007-12-18 00:33:00,0.71265,0.7128,0.71265,0.7128,311999996.0
2007-12-18 00:34:00,0.7128,0.713,0.7128,0.713,540800000.0
2007-12-18 00:35:00,0.713,0.713,0.7127,0.71285,615299997.0
2007-12-18 00:36:00,0.71285,0.713,0.71285,0.71295,483100000.0
2007-12-18 00:37:00,0.71295,0.71295,0.71275,0.71275,261700000.0
2007-12-18 00:38:00,0.7128,0.7129,0.71275,0.7128,57600000.0
2007-12-18 00:39:00,0.7128,0.71295,0.7128,0.71295,32000000.0
2007-12-18 00:40:00,0.71295,0.71295,0.7123,0.7123,176100000.0
2007-12-18 00:41:00,0.7128,0.7129,0.71275,0.71275,48000000.0
2007-12-18 00:42:00,0.71275,0.7128,0.7127,0.7127,73600000.0
2007-12-18 00:43:00,0.7127,0.7128,0.7127,0.7127,261700000.0
2007-12-18 00:44:00,0.7127,0.7128,0.7127,0.7128,52400000.0
2007-12-18 00:45:00,0.71275,0.7128,0.7126,0.7126,224900000.0
2007-12-18 00:46:00,0.7126,0.7127,0.7126,0.7126,166400002.0
2007-12-18 00:47:00,0.7125,0.7125,0.7125,0.7125,12000000.0
2007-12-18 00:48:00,0.7126,0.7127,0.7126,0.7127,194400000.0
2007-12-18 00:49:00,0.7127,0.7127,0.7126,0.7127,167500004.0
2007-12-18 00:50:00,0.71265,0.7127,0.7126,0.7126,126399999.0
2007-12-18 00:51:00,0.7126,0.7127,0.7125,0.7127,300899997.0
2007-12-18 00:52:00,0.7127,0.71275,0.71265,0.71275,42600000.0
2007-12-18 00:53:00,0.71275,0.71275,0.7127,0.7127,13600000.0
2007-12-18 00:54:00,0.71265,0.7128,0.71265,0.71275,59200000.0
2007-12-18 00:55:00,0.7127,0.71275,0.71255,0.7127,44800000.0
2007-12-18 00:56:00,0.7126,0.713,0.7126,0.71285,341899999.0
2007-12-18 00:57:00,0.71285,0.713,0.7128,0.71295,206199999.0
2007-12-18 00:58:00,0.71295,0.71305,0.71285,0.713,256500000.0
2007-12-18 00:59:00,0.713,0.713,0.71285,0.71285,272599999.0
2007-12-18 01:00:00,0.71285,0.7129,0.7128,0.7128,214600000.0
2007-12-18 01:01:00,0.71285,0.71285,0.7128,0.7128,433800000.0
2007-12-18 01:02:00,0.7128,0.7128,0.7127,0.7127,305800000.0
2007-12-18 01:03:00,0.7127,0.7128,0.71265,0.71265,203500000.0
2007-12-18 01:04:00,0.71265,0.71265,0.7126,0.71265,35600000.0
2007-12-18 01:05:00,0.71265,0.71275,0.71265,0.71265,225600000.0
2007-12-18 01:06:00,0.7127,0.71275,0.7127,0.7127,136500000.0
2007-12-18 01:07:00,0.7127,0.71275,0.71265,0.7127,349400000.0
2007-12-18 01:08:00,0.7127,0.7127,0.71265,0.7127,402400000.0
2007-12-18 01:09:00,0.7127,0.7127,0.71245,0.7125,489700000.0
2007-12-18 01:10:00,0.71255,0.7128,0.7124,0.7126,775400000.0
2007-12-18 01:11:00,0.71265,0.71265,0.7125,0.7125,318400000.0
2007-12-18 01:12:00,0.71245,0.7126,0.71245,0.7125,618800000.0
2007-12-18 01:13:00,0.7125,0.71255,0.7125,0.7125,454700000.0
2007-12-18 01:14:00,0.7125,0.7128,0.7125,0.71275,544700002.0
2007-12-18 01:15:00,0.7128,0.7129,0.7127,0.7127,182400000.0
2007-12-18 01:16:00,0.71275,0.71285,0.7127,0.7128,344100000.0
2007-12-18 01:17:00,0.7128,0.7128,0.71275,0.71275,305000000.0
2007-12-18 01:18:00,0.71275,0.7129,0.7127,0.71285,216000000.0
2007-12-18 01:19:00,0.71285,0.71285,0.71275,0.7128,33500000.0
2007-12-18 01:20:00,0.7126,0.7128,0.7126,0.71275,21200000.0
2007-12-18 01:21:00,0.71275,0.71275,0.7127,0.71275,19500000.0
2007-12-18 01:22:00,0.71275,0.7128,0.7127,0.7127,29300000.0
2007-12-18 01:23:00,0.71275,0.71275,0.71265,0.7127,146100000.0
2007-12-18 01:24:00,0.71265,0.71275,0.71265,0.7127,179500000.0
2007-12-18 01:25:00,0.7127,0.7128,0.7127,0.7128,273200000.0
2007-12-18 01:26:00,0.7128,0.71285,0.71265,0.71285,262299999.0
2007-12-18 01:27:00,0.7128,0.71285,0.7128,0.7128,44600000.0
2007-12-18 01:28:00,0.7128,0.7128,0.7127,0.7127,124100000.0
2007-12-18 01:29:00,0.7127,0.7128,0.7127,0.7128,289500000.0
2007-12-18 01:30:00,0.7128,0.71285,0.71275,0.7128,34700000.0
2007-12-18 01:31:00,0.71275,0.71285,0.7127,0.71285,145800000.0
2007-12-18 01:32:00,0.7128,0.71295,0.7128,0.7129,136500000.0
2007-12-18 01:33:00,0.7129,0.713,0.71275,0.71275,174100000.0
2007-12-18 01:34:00,0.71275,0.7129,0.71275,0.7129,179900000.0
2007-12-18 01:35:00,0.7129,0.71295,0.71285,0.71295,163600000.0
2007-12-18 01:36:00,0.71295,0.71295,0.7128,0.7128,96500000.0
2007-12-18 01:37:00,0.7128,0.71285,0.7127,0.71285,246400000.0
2007-12-18 01:38:00,0.71285,0.71285,0.7128,0.7128,13800000.0
2007-12-18 01:39:00,0.71285,0.7129,0.71285,0.71285,9500000.0
2007-12-18 01:40:00,0.7128,0.71295,0.7128,0.71285,38900000.0
2007-12-18 01:41:00,0.71285,0.7129,0.7128,0.71285,41600000.0
2007-12-18 01:42:00,0.71285,0.7129,0.7128,0.71285,21800000.0
2007-12-18 01:43:00,0.7129,0.71295,0.7128,0.71295,37200000.0
2007-12-18 01:44:00,0.71295,0.71295,0.71275,0.7129,66900000.0
2007-12-18 01:45:00,0.7129,0.7129,0.7128,0.7129,114300000.0
2007-12-18 01:46:00,0.7128,0.71285,0.71265,0.7128,28800000.0
2007-12-18 01:47:00,0.7128,0.7129,0.71275,0.7128,424100000.0
2007-12-18 01:48:00,0.7128,0.7129,0.7128,0.7128,193100000.0
2007-12-18 01:49:00,0.71275,0.713,0.71275,0.713,241900000.0
2007-12-18 01:50:00,0.713,0.71305,0.71295,0.713,235500000.0
2007-12-18 01:51:00,0.71305,0.71305,0.71295,0.713,178400000.0
2007-12-18 01:52:00,0.713,0.713,0.7129,0.71295,117100000.0
2007-12-18 01:53:00,0.71295,0.71295,0.7129,0.7129,68400000.0
2007-12-18 01:54:00,0.71295,0.7131,0.71295,0.7131,9800000.0
2007-12-18 01:55:00,0.7131,0.7131,0.71285,0.7129,110800000.0
2007-12-18 01:56:00,0.7129,0.71295,0.71285,0.71285,17800000.0
2007-12-18 01:57:00,0.71285,0.713,0.71285,0.713,82000000.0
2007-12-18 01:58:00,0.713,0.713,0.713,0.713,11000000.0
2007-12-18 01:59:00,0.713,0.713,0.713,0.713,19200000.0
2007-12-18 02:00:00,0.713,0.71305,0.71285,0.71285,205800000.0
2007-12-18 02:01:00,0.71285,0.71285,0.71275,0.71275,282599998.0
2007-12-18 02:02:00,0.7128,0.713,0.71275,0.7128,1362000006.0
2007-12-18 02:03:00,0.7128,0.71305,0.7128,0.713,417199998.0
2007-12-18 02:04:00,0.71295,0.713,0.7129,0.71295,40700001.0
2007-12-18 02:05:00,0.71295,0.71295,0.7129,0.7129,68499998.0
2007-12-18 02:06:00,0.7129,0.71295,0.7129,0.71295,56999998.0
2007-12-18 02:07:00,0.71295,0.71295,0.71295,0.71295,11800000.0
2007-12-18 02:08:00,0.71295,0.71295,0.7129,0.71295,527199989.0
2007-12-18 02:09:00,0.71295,0.71315,0.71295,0.7131,194899999.0
2007-12-18 02:10:00,0.7131,0.71315,0.713,0.71305,844500003.0
2007-12-18 02:11:00,0.71305,0.7132,0.71305,0.71315,213900004.0
2007-12-18 02:12:00,0.7131,0.7133,0.7131,0.7133,186800002.0
2007-12-18 02:13:00,0.7133,0.7133,0.7131,0.7131,181200000.0
2007-12-18 02:14:00,0.71305,0.7131,0.713,0.71305,227700000.0
2007-12-18 02:15:00,0.71295,0.713,0.71295,0.713,20400000.0
2007-12-18 02:16:00,0.71305,0.71305,0.713,0.713,26800000.0
2007-12-18 02:17:00,0.713,0.71305,0.71295,0.71295,393700012.0
2007-12-18 02:18:00,0.71295,0.71305,0.71275,0.71275,697200007.0
2007-12-18 02:19:00,0.71275,0.71295,0.7127,0.71295,525600000.0
2007-12-18 02:20:00,0.71295,0.713,0.71295,0.71295,169900000.0
2007-12-18 02:21:00,0.71295,0.71295,0.71295,0.71295,54600000.0
2007-12-18 02:22:00,0.71295,0.71295,0.71285,0.7129,173900000.0
2007-12-18 02:23:00,0.7129,0.71295,0.71285,0.7129,38300000.0
2007-12-18 02:24:00,0.7129,0.7129,0.7129,0.7129,131900000.0
2007-12-18 02:25:00,0.7129,0.71295,0.7129,0.7129,59100001.0
2007-12-18 02:26:00,0.7129,0.713,0.71285,0.71295,156500000.0
2007-12-18 02:27:00,0.71295,0.71295,0.7128,0.71285,236499998.0
2007-12-18 02:28:00,0.71285,0.71295,0.7128,0.7129,201400000.0
2007-12-18 02:29:00,0.7129,0.71295,0.71275,0.71285,78100000.0
2007-12-18 02:30:00,0.7128,0.71295,0.7128,0.71295,316999996.0
2007-12-18 02:31:00,0.71295,0.713,0.71295,0.713,211500000.0
2007-12-18 02:32:00,0.71305,0.7131,0.71285,0.71295,189100000.0
2007-12-18 02:33:00,0.71295,0.713,0.7129,0.71295,146700000.0
2007-12-18 02:34:00,0.71295,0.7131,0.7126,0.713,596199997.0
2007-12-18 02:35:00,0.713,0.713,0.71295,0.71295,29900000.0
2007-12-18 02:36:00,0.71295,0.71295,0.71275,0.7129,114800000.0
2007-12-18 02:37:00,0.7129,0.7129,0.7127,0.7127,185100000.0
2007-12-18 02:38:00,0.7127,0.7128,0.7125,0.71265,289800000.0
2007-12-18 02:39:00,0.7127,0.7127,0.7125,0.7127,50000000.0
2007-12-18 02:40:00,0.7127,0.71275,0.71255,0.7126,94000000.0
2007-12-18 02:41:00,0.71255,0.71275,0.71245,0.71275,98199999.0
2007-12-18 02:42:00,0.71275,0.7128,0.7127,0.7127,10300000.0
2007-12-18 02:43:00,0.7126,0.71275,0.71255,0.71275,12400000.0
2007-12-18 02:44:00,0.7128,0.7128,0.71275,0.7128,7000000.0
2007-12-18 02:45:00,0.71275,0.71295,0.71275,0.7128,115200000.0
2007-12-18 02:46:00,0.71275,0.7129,0.71275,0.7129,81800000.0
2007-12-18 02:47:00,0.7129,0.71295,0.71285,0.7129,151600000.0
2007-12-18 02:48:00,0.7129,0.713,0.71285,0.71295,746700000.0
2007-12-18 02:49:00,0.71295,0.71315,0.71295,0.713,437699998.0
2007-12-18 02:50:00,0.713,0.7132,0.7129,0.71295,810000002.0
2007-12-18 02:51:00,0.71295,0.713,0.71285,0.7129,1176399979.0
2007-12-18 02:52:00,0.7129,0.71295,0.71285,0.71285,1259699984.0
2007-12-18 02:53:00,0.71285,0.713,0.71285,0.713,394299998.0
2007-12-18 02:54:00,0.713,0.71305,0.71295,0.713,868300003.0
2007-12-18 02:55:00,0.713,0.713,0.71295,0.71295,208600000.0
2007-12-18 02:56:00,0.71295,0.713,0.7129,0.71295,293700000.0
2007-12-18 02:57:00,0.71295,0.71295,0.7129,0.71295,351299998.0
2007-12-18 02:58:00,0.71295,0.71295,0.71295,0.71295,64900000.0
2007-12-18 02:59:00,0.7129,0.71295,0.7129,0.7129,640800005.0
2007-12-18 03:00:00,0.71295,0.713,0.7129,0.713,524600004.0
2007-12-18 03:01:00,0.713,0.713,0.71295,0.713,82400000.0
2007-12-18 03:02:00,0.713,0.713,0.71295,0.713,94400000.0
2007-12-18 03:03:00,0.713,0.71305,0.7129,0.713,106000000.0
2007-12-18 03:04:00,0.713,0.713,0.71285,0.71285,208800000.0
2007-12-18 03:05:00,0.7129,0.71295,0.7129,0.7129,42800000.0
2007-12-18 03:06:00,0.7129,0.71295,0.71285,0.71285,76000000.0
2007-12-18 03:07:00,0.7129,0.7129,0.71285,0.7129,154800000.0
2007-12-18 03:08:00,0.7129,0.713,0.71285,0.7129,982500002.0
2007-12-18 03:09:00,0.7129,0.713,0.71285,0.7129,517400000.0
2007-12-18 03:10:00,0.7129,0.71295,0.71255,0.71275,347300000.0
2007-12-18 03:11:00,0.7127,0.71275,0.71265,0.7127,584400011.0
2007-12-18 03:12:00,0.7127,0.7128,0.7127,0.7127,434500006.0
2007-12-18 03:13:00,0.71275,0.71285,0.7126,0.7127,393000009.0
2007-12-18 03:14:00,0.71265,0.71275,0.7126,0.7126,249200000.0
2007-12-18 03:15:00,0.71265,0.71265,0.7126,0.71265,98500001.0
2007-12-18 03:16:00,0.71265,0.7127,0.7125,0.7125,727399996.0
2007-12-18 03:17:00,0.71255,0.7126,0.7125,0.71255,711100018.0
2007-12-18 03:18:00,0.71255,0.7126,0.7124,0.7125,360600000.0
2007-12-18 03:19:00,0.7125,0.7125,0.71225,0.71235,806300001.0
2007-12-18 03:20:00,0.7123,0.71235,0.71215,0.7122,618100002.0
2007-12-18 03:21:00,0.7122,0.71225,0.7121,0.71225,509200000.0
2007-12-18 03:22:00,0.71225,0.71225,0.7121,0.71215,437400000.0
2007-12-18 03:23:00,0.71215,0.71215,0.71205,0.71215,366000004.0
2007-12-18 03:24:00,0.71215,0.71215,0.71205,0.7121,308700005.0
2007-12-18 03:25:00,0.71215,0.7122,0.71205,0.71215,166500000.0
2007-12-18 03:26:00,0.71215,0.71215,0.71185,0.71185,583200000.0
2007-12-18 03:27:00,0.71185,0.7119,0.71175,0.7119,334100000.0
2007-12-18 03:28:00,0.71185,0.71195,0.7118,0.71185,847999995.0
2007-12-18 03:29:00,0.7119,0.7122,0.71185,0.7121,346300000.0
2007-12-18 03:30:00,0.7121,0.7121,0.71205,0.7121,323499998.0
2007-12-18 03:31:00,0.7121,0.7122,0.71205,0.7122,70800000.0
2007-12-18 03:32:00,0.7122,0.71225,0.7121,0.7122,304700001.0
2007-12-18 03:33:00,0.71215,0.71235,0.71215,0.7123,221400000.0
2007-12-18 03:34:00,0.7123,0.7124,0.7123,0.71235,182700000.0
2007-12-18 03:35:00,0.7124,0.71245,0.71235,0.7124,1210099998.0
2007-12-18 03:36:00,0.71245,0.71245,0.7124,0.7124,164499999.0
2007-12-18 03:37:00,0.7124,0.7126,0.7124,0.7125,949199999.0
2007-12-18 03:38:00,0.7125,0.71255,0.7124,0.7125,564099998.0
2007-12-18 03:39:00,0.7125,0.71255,0.7124,0.71245,305100000.0
2007-12-18 03:40:00,0.7125,0.7125,0.7124,0.7124,112599999.0
2007-12-18 03:41:00,0.7124,0.7124,0.7123,0.71235,439099998.0
2007-12-18 03:42:00,0.71235,0.71235,0.7122,0.7122,141700000.0
2007-12-18 03:43:00,0.7122,0.71225,0.71215,0.71225,139100000.0
2007-12-18 03:44:00,0.7121,0.71225,0.7121,0.7122,50300000.0
2007-12-18 03:45:00,0.7122,0.7123,0.7122,0.7122,184400000.0
2007-12-18 03:46:00,0.71225,0.7123,0.7122,0.7122,149700000.0
2007-12-18 03:47:00,0.7122,0.71225,0.71215,0.7122,389699999.0
2007-12-18 03:48:00,0.7122,0.7122,0.7121,0.7121,241800002.0
2007-12-18 03:49:00,0.7121,0.7122,0.7121,0.71215,230500000.0
2007-12-18 03:50:00,0.7121,0.71215,0.71205,0.7121,521100000.0
2007-12-18 03:51:00,0.7121,0.7121,0.7121,0.7121,109000000.0
2007-12-18 03:52:00,0.7121,0.7121,0.71205,0.7121,584400000.0
2007-12-18 03:53:00,0.71215,0.71215,0.71205,0.7121,407099997.0
2007-12-18 03:54:00,0.71215,0.7122,0.71215,0.7122,183300000.0
2007-12-18 03:55:00,0.7122,0.7122,0.7121,0.7121,381800000.0
2007-12-18 03:56:00,0.7121,0.71215,0.71205,0.71205,617299992.0
2007-12-18 03:57:00,0.71205,0.7121,0.71205,0.71205,241099994.0
2007-12-18 03:58:00,0.7121,0.71215,0.71205,0.7121,794999982.0
2007-12-18 03:59:00,0.7121,0.7121,0.71205,0.71205,326099999.0
2007-12-18 04:00:00,0.7121,0.7121,0.71205,0.7121,180099996.0
2007-12-18 04:01:00,0.71205,0.7121,0.71205,0.7121,377099998.0
2007-12-18 04:02:00,0.7121,0.71215,0.7121,0.7121,214599999.0
2007-12-18 04:03:00,0.7121,0.7121,0.71205,0.7121,405299999.0
2007-12-18 04:04:00,0.7121,0.7121,0.7119,0.71195,982199998.0
2007-12-18 04:05:00,0.7119,0.71205,0.71185,0.71205,1085100000.0
2007-12-18 04:06:00,0.71205,0.7121,0.71195,0.71205,510700001.0
2007-12-18 04:07:00,0.71205,0.71215,0.71205,0.71215,347900000.0
2007-12-18 04:08:00,0.71215,0.71215,0.7121,0.7121,667200002.0
2007-12-18 04:09:00,0.7121,0.71215,0.71185,0.71185,271300001.0
2007-12-18 04:10:00,0.71185,0.71195,0.71185,0.71195,213000006.0
2007-12-18 04:11:00,0.71195,0.71205,0.7119,0.71205,36200000.0
2007-12-18 04:12:00,0.712,0.712,0.7119,0.71195,88100000.0
2007-12-18 04:13:00,0.71195,0.71195,0.7119,0.7119,51800000.0
2007-12-18 04:14:00,0.71195,0.71195,0.7119,0.7119,24100000.0
2007-12-18 04:15:00,0.7119,0.71195,0.71185,0.7119,115500000.0
2007-12-18 04:16:00,0.7119,0.71195,0.7119,0.71195,17000000.0
2007-12-18 04:17:00,0.7119,0.71195,0.7119,0.71195,16400000.0
2007-12-18 04:18:00,0.71195,0.71205,0.71195,0.71205,33700000.0
2007-12-18 04:19:00,0.71205,0.71215,0.71205,0.7121,57200000.0
2007-12-18 04:20:00,0.71205,0.71205,0.712,0.71205,255800000.0
2007-12-18 04:21:00,0.71205,0.71225,0.71205,0.7122,151500000.0
2007-12-18 04:22:00,0.71225,0.7123,0.7122,0.7122,378500000.0
2007-12-18 04:23:00,0.7122,0.7122,0.7121,0.7122,298300000.0
2007-12-18 04:24:00,0.7122,0.7122,0.7122,0.7122,7900000.0
2007-12-18 04:25:00,0.7122,0.71225,0.71215,0.71215,119200000.0
2007-12-18 04:26:00,0.7122,0.71225,0.7122,0.71225,32100000.0
2007-12-18 04:27:00,0.71225,0.71225,0.7122,0.71225,54900000.0
2007-12-18 04:28:00,0.71225,0.7123,0.7122,0.71225,57500000.0
2007-12-18 04:29:00,0.71225,0.7123,0.7122,0.7122,285100000.0
2007-12-18 04:30:00,0.7122,0.71225,0.7122,0.71225,72000000.0
2007-12-18 04:31:00,0.71225,0.71225,0.71215,0.7122,167900001.0
2007-12-18 04:32:00,0.7122,0.71225,0.7122,0.71225,17500000.0
2007-12-18 04:33:00,0.71225,0.71225,0.7121,0.71225,50399999.0
2007-12-18 04:34:00,0.7122,0.71225,0.7122,0.71225,21799999.0
2007-12-18 04:35:00,0.7121,0.71225,0.7121,0.7122,42300000.0
2007-12-18 04:36:00,0.7122,0.7122,0.7122,0.7122,24800000.0
2007-12-18 04:37:00,0.7122,0.7122,0.71215,0.71215,312800000.0
2007-12-18 04:38:00,0.71215,0.7122,0.712,0.7121,936699989.0
2007-12-18 04:39:00,0.7121,0.71215,0.712,0.71215,291000000.0
2007-12-18 04:40:00,0.71215,0.71215,0.71205,0.7121,60400001.0
2007-12-18 04:41:00,0.71215,0.71215,0.71205,0.71205,87500002.0
2007-12-18 04:42:00,0.71205,0.71215,0.71205,0.7121,67900001.0
2007-12-18 04:43:00,0.71205,0.71215,0.71205,0.7121,281300002.0
2007-12-18 04:44:00,0.7121,0.7121,0.71205,0.71205,136600000.0
2007-12-18 04:45:00,0.712,0.71205,0.7119,0.71195,140600000.0
2007-12-18 04:46:00,0.71195,0.712,0.7119,0.71195,200300000.0
2007-12-18 04:47:00,0.7119,0.71195,0.7119,0.71195,23000000.0
2007-12-18 04:48:00,0.7119,0.712,0.71185,0.7119,278400001.0
2007-12-18 04:49:00,0.7119,0.71195,0.71185,0.7119,204599999.0
2007-12-18 04:50:00,0.7119,0.71195,0.71185,0.71195,432799998.0
2007-12-18 04:51:00,0.71195,0.71195,0.7119,0.7119,19400000.0
2007-12-18 04:52:00,0.7119,0.7119,0.71185,0.7119,32100000.0
2007-12-18 04:53:00,0.7119,0.71195,0.7119,0.71195,87800000.0
2007-12-18 04:54:00,0.71195,0.71195,0.71195,0.71195,5600000.0
2007-12-18 04:55:00,0.71195,0.71195,0.7119,0.7119,22800000.0
2007-12-18 04:56:00,0.7119,0.71195,0.7119,0.7119,37200000.0
2007-12-18 04:57:00,0.71185,0.712,0.71185,0.712,112799998.0
2007-12-18 04:58:00,0.71195,0.712,0.71195,0.71195,119400000.0
2007-12-18 04:59:00,0.712,0.712,0.71195,0.712,8000000.0
2007-12-18 05:00:00,0.712,0.712,0.71195,0.71195,95000000.0
2007-12-18 05:01:00,0.71195,0.712,0.7119,0.712,267899998.0
2007-12-18 05:02:00,0.712,0.7121,0.71195,0.7121,326599992.0
2007-12-18 05:03:00,0.71205,0.7121,0.712,0.712,155300000.0
2007-12-18 05:04:00,0.712,0.7121,0.71195,0.7121,218700000.0
2007-12-18 05:05:00,0.71205,0.71215,0.71205,0.71215,78400000.0
2007-12-18 05:06:00,0.71215,0.71215,0.7121,0.71215,36200000.0
2007-12-18 05:07:00,0.7121,0.7122,0.7121,0.71215,147400000.0
2007-12-18 05:08:00,0.71215,0.71235,0.71215,0.71235,213800000.0
2007-12-18 05:09:00,0.71235,0.7124,0.71225,0.7124,416499999.0
2007-12-18 05:10:00,0.71235,0.71245,0.71235,0.7124,194100000.0
2007-12-18 05:11:00,0.7124,0.71245,0.7123,0.71235,141400000.0
2007-12-18 05:12:00,0.7123,0.71235,0.7123,0.7123,238800000.0
2007-12-18 05:13:00,0.7123,0.7125,0.71225,0.71245,591399996.0
2007-12-18 05:14:00,0.7125,0.71255,0.7125,0.71255,11400000.0
2007-12-18 05:15:00,0.71245,0.7125,0.71245,0.71245,99800000.0
2007-12-18 05:16:00,0.71245,0.71245,0.71235,0.71235,154500000.0
2007-12-18 05:17:00,0.7124,0.7124,0.7124,0.7124,14300000.0
2007-12-18 05:18:00,0.7124,0.7124,0.7123,0.7124,1159699976.0
2007-12-18 05:19:00,0.7124,0.7124,0.71235,0.71235,198500007.0
2007-12-18 05:20:00,0.71235,0.71245,0.71225,0.71245,984700013.0
2007-12-18 05:21:00,0.71245,0.7126,0.71235,0.71255,295999997.0
2007-12-18 05:22:00,0.71255,0.71255,0.71245,0.71245,531400003.0
2007-12-18 05:23:00,0.71255,0.71255,0.71255,0.71255,1500000.0
2007-12-18 05:24:00,0.7125,0.7125,0.7125,0.7125,44000000.0
2007-12-18 05:25:00,0.71255,0.7126,0.7125,0.7126,100500000.0
2007-12-18 05:26:00,0.7126,0.7126,0.7125,0.71255,147300000.0
2007-12-18 05:27:00,0.7125,0.7125,0.7125,0.7125,40000000.0
2007-12-18 05:28:00,0.7125,0.71255,0.7125,0.71255,26900000.0
2007-12-18 05:29:00,0.7125,0.7125,0.7125,0.7125,14400000.0
2007-12-18 05:30:00,0.71255,0.71255,0.7125,0.7125,28400000.0
2007-12-18 05:31:00,0.7125,0.7125,0.7125,0.7125,42800000.0
2007-12-18 05:32:00,0.7125,0.7125,0.7125,0.7125,307400000.0
2007-12-18 05:33:00,0.7125,0.71255,0.71245,0.71255,271499998.0
2007-12-18 05:34:00,0.71255,0.7126,0.71245,0.7126,109599999.0
2007-12-18 05:35:00,0.7126,0.7128,0.7125,0.71275,958499994.0
2007-12-18 05:36:00,0.71275,0.7129,0.71275,0.71285,156200000.0
2007-12-18 05:37:00,0.71285,0.71285,0.7126,0.7126,1012800007.0
2007-12-18 05:38:00,0.7126,0.7128,0.7126,0.71275,1074399993.0
2007-12-18 05:39:00,0.71285,0.71285,0.71285,0.71285,3400000.0
2007-12-18 05:40:00,0.7128,0.71285,0.71275,0.71285,41300000.0
2007-12-18 05:41:00,0.71285,0.7129,0.7128,0.71285,67700000.0
2007-12-18 05:42:00,0.7129,0.7129,0.7128,0.7128,403199993.0
2007-12-18 05:43:00,0.7128,0.71285,0.7127,0.7127,537300002.0
2007-12-18 05:44:00,0.7127,0.71275,0.71265,0.71265,395399995.0
2007-12-18 05:45:00,0.71265,0.71275,0.71265,0.71275,1295199995.0
2007-12-18 05:46:00,0.7127,0.71275,0.7126,0.7127,1434499989.0
2007-12-18 05:47:00,0.7127,0.71285,0.71265,0.7128,1070799982.0
2007-12-18 05:48:00,0.7128,0.7129,0.7128,0.7128,547000000.0
2007-12-18 05:49:00,0.7128,0.71285,0.7128,0.71285,137400000.0
2007-12-18 05:50:00,0.7135,0.7137,0.7132,0.7136,653700008.0
2007-12-18 05:51:00,0.7128,0.7128,0.71275,0.71275,653700008.0
2007-12-18 05:52:00,0.7128,0.7128,0.7127,0.71275,966000005.0
2007-12-18 05:53:00,0.7128,0.71285,0.7127,0.71275,680200002.0
2007-12-18 05:54:00,0.71275,0.7129,0.71275,0.71275,321800001.0
2007-12-18 05:55:00,0.71275,0.71275,0.7127,0.71275,750899994.0
2007-12-18 05:56:00,0.71275,0.7128,0.71275,0.71275,164700000.0
2007-12-18 05:57:00,0.71275,0.71275,0.7127,0.71275,127900000.0
2007-12-18 05:58:00,0.71275,0.71285,0.71275,0.7128,217699999.0
2007-12-18 05:59:00,0.71285,0.71285,0.71275,0.7128,408800002.0
2007-12-18 06:00:00,0.7128,0.71285,0.71275,0.7128,365100005.0
2007-12-18 06:01:00,0.7128,0.71315,0.7128,0.71295,1023599995.0
2007-12-18 06:02:00,0.71295,0.71295,0.7129,0.7129,171600002.0
2007-12-18 06:03:00,0.7129,0.713,0.7129,0.713,193700000.0
2007-12-18 06:04:00,0.713,0.71315,0.71295,0.71295,339700000.0
2007-12-18 06:05:00,0.71295,0.71295,0.7128,0.71295,764599996.0
2007-12-18 06:06:00,0.71295,0.71295,0.71285,0.71285,272700000.0
2007-12-18 06:07:00,0.7129,0.71295,0.7128,0.7129,919000003.0
2007-12-18 06:08:00,0.71295,0.713,0.71285,0.7129,197400000.0
2007-12-18 06:09:00,0.71295,0.71315,0.71295,0.7131,1008800010.0
2007-12-18 06:10:00,0.7131,0.7132,0.71305,0.71315,1045099995.0
2007-12-18 06:11:00,0.71315,0.71325,0.7131,0.71325,612699991.0
2007-12-18 06:12:00,0.71325,0.71335,0.71325,0.71335,99300001.0
2007-12-18 06:13:00,0.71335,0.71335,0.7132,0.7132,454300003.0
2007-12-18 06:14:00,0.7132,0.71325,0.71315,0.7132,313400002.0
2007-12-18 06:15:00,0.7132,0.71325,0.7132,0.71325,146500000.0
2007-12-18 06:16:00,0.71325,0.71325,0.7132,0.71325,347900000.0
2007-12-18 06:17:00,0.71325,0.71325,0.71315,0.71325,158200000.0
2007-12-18 06:18:00,0.71325,0.71345,0.7132,0.71335,297000000.0
2007-12-18 06:19:00,0.71335,0.71355,0.7132,0.7134,826199998.0
2007-12-18 06:20:00,0.7134,0.71355,0.71315,0.71325,1120400001.0
2007-12-18 06:21:00,0.71325,0.7135,0.71325,0.71345,686700000.0
2007-12-18 06:22:00,0.71345,0.7135,0.71315,0.71315,628800000.0
2007-12-18 06:23:00,0.7132,0.71345,0.7132,0.71335,264300000.0
2007-12-18 06:24:00,0.71335,0.7134,0.71325,0.71335,417200000.0
2007-12-18 06:25:00,0.71335,0.71335,0.71325,0.71325,344000000.0
2007-12-18 06:26:00,0.7133,0.7135,0.71325,0.71345,409499999.0
2007-12-18 06:27:00,0.71345,0.71355,0.7134,0.71345,664500005.0
2007-12-18 06:28:00,0.7133,0.7134,0.7133,0.7134,302700000.0
2007-12-18 06:29:00,0.7134,0.7134,0.71335,0.71335,92799998.0
2007-12-18 06:30:00,0.7134,0.7134,0.71325,0.71325,123200000.0
2007-12-18 06:31:00,0.71325,0.7133,0.71325,0.71325,30200000.0
2007-12-18 06:32:00,0.71325,0.71325,0.71325,0.71325,62600000.0
2007-12-18 06:33:00,0.71325,0.7133,0.7132,0.71325,91900000.0
2007-12-18 06:34:00,0.71325,0.7133,0.7131,0.7131,239800000.0
2007-12-18 06:35:00,0.71315,0.71325,0.71305,0.71315,344700000.0
2007-12-18 06:36:00,0.71315,0.71315,0.71305,0.71305,452600000.0
2007-12-18 06:37:00,0.71305,0.7132,0.71305,0.7132,142700000.0
2007-12-18 06:38:00,0.7132,0.7132,0.7131,0.7131,87900000.0
2007-12-18 06:39:00,0.7131,0.71315,0.71305,0.7131,234200000.0
2007-12-18 06:40:00,0.7131,0.71315,0.71305,0.7131,1086400000.0
2007-12-18 06:41:00,0.71315,0.71325,0.7131,0.7132,319600000.0
2007-12-18 06:42:00,0.7132,0.7133,0.71315,0.71325,248900000.0
2007-12-18 06:43:00,0.71325,0.71325,0.71315,0.7132,125700000.0
2007-12-18 06:44:00,0.71325,0.71325,0.7132,0.7132,69000000.0
2007-12-18 06:45:00,0.7132,0.71325,0.71315,0.71325,85900000.0
2007-12-18 06:46:00,0.71325,0.71325,0.71315,0.71325,243500000.0
2007-12-18 06:47:00,0.71325,0.71345,0.71325,0.71345,529000000.0
2007-12-18 06:48:00,0.7134,0.71355,0.71335,0.71355,579500000.0
2007-12-18 06:49:00,0.71355,0.71355,0.7134,0.7134,151400000.0
2007-12-18 06:50:00,0.7134,0.71385,0.7133,0.71355,787400000.0
2007-12-18 06:51:00,0.71355,0.71365,0.71345,0.71355,292600001.0
2007-12-18 06:52:00,0.71355,0.7136,0.71335,0.71345,310699998.0
2007-12-18 06:53:00,0.71345,0.71365,0.71345,0.7135,410400000.0
2007-12-18 06:54:00,0.7135,0.71355,0.7133,0.7135,430600000.0
2007-12-18 06:55:00,0.71355,0.71365,0.7135,0.71365,125500000.0
2007-12-18 06:56:00,0.71365,0.71365,0.7135,0.7136,49600000.0
2007-12-18 06:57:00,0.71355,0.7136,0.7134,0.7135,593099997.0
2007-12-18 06:58:00,0.7135,0.7136,0.7135,0.7136,49400000.0
2007-12-18 06:59:00,0.7136,0.7136,0.7135,0.7135,92700000.0
2007-12-18 07:00:00,0.71355,0.71355,0.71345,0.7135,178500000.0
2007-12-18 07:01:00,0.71355,0.7136,0.7135,0.71355,291500000.0
2007-12-18 07:02:00,0.71355,0.71355,0.7135,0.71355,29100000.0
2007-12-18 07:03:00,0.7134,0.71355,0.7134,0.7134,192500001.0
2007-12-18 07:04:00,0.7134,0.7135,0.7134,0.71345,188000004.0
2007-12-18 07:05:00,0.71345,0.71345,0.7134,0.7134,12100000.0
2007-12-18 07:06:00,0.7133,0.7134,0.7133,0.71335,485699988.0
2007-12-18 07:07:00,0.7134,0.71345,0.71335,0.7134,297999993.0
2007-12-18 07:08:00,0.7134,0.7134,0.71335,0.7134,129199996.0
2007-12-18 07:09:00,0.7134,0.71345,0.71335,0.71345,17300000.0
2007-12-18 07:10:00,0.7134,0.71345,0.7133,0.7134,175900004.0
2007-12-18 07:11:00,0.71335,0.7135,0.71335,0.7135,35000000.0
2007-12-18 07:12:00,0.71345,0.71345,0.7134,0.7134,19100000.0
2007-12-18 07:13:00,0.7133,0.71355,0.7133,0.7135,135799999.0
2007-12-18 07:14:00,0.71345,0.7136,0.71345,0.7136,76200000.0
2007-12-18 07:15:00,0.7135,0.7135,0.7135,0.7135,12000000.0
2007-12-18 07:16:00,0.71355,0.7136,0.71355,0.71355,50900000.0
2007-12-18 07:17:00,0.7136,0.7136,0.71345,0.7135,137399999.0
2007-12-18 07:18:00,0.7135,0.71355,0.7135,0.7135,88900000.0
2007-12-18 07:19:00,0.71345,0.7135,0.7134,0.7134,143800001.0
2007-12-18 07:20:00,0.7134,0.7135,0.7134,0.7134,49200000.0
2007-12-18 07:21:00,0.7134,0.7134,0.71335,0.7134,62199998.0
2007-12-18 07:22:00,0.7134,0.7134,0.7134,0.7134,21000000.0
2007-12-18 07:23:00,0.71345,0.71345,0.7134,0.7134,53500000.0
2007-12-18 07:24:00,0.71345,0.7135,0.7134,0.71345,34000000.0
2007-12-18 07:25:00,0.71345,0.71345,0.7134,0.7134,47100000.0
2007-12-18 07:26:00,0.7134,0.7134,0.7134,0.7134,37000000.0
2007-12-18 07:27:00,0.7134,0.71355,0.7134,0.7135,253400002.0
2007-12-18 07:28:00,0.71355,0.71355,0.71335,0.71335,425400002.0
2007-12-18 07:29:00,0.71335,0.7135,0.71335,0.7134,561400002.0
2007-12-18 07:30:00,0.7134,0.71355,0.7134,0.7135,188000000.0
2007-12-18 07:31:00,0.71345,0.7136,0.71345,0.7135,206700002.0
2007-12-18 07:32:00,0.7135,0.71355,0.71345,0.7135,141600002.0
2007-12-18 07:33:00,0.7135,0.71355,0.71345,0.7135,337399998.0
2007-12-18 07:34:00,0.7135,0.7136,0.7135,0.71355,72800000.0
2007-12-18 07:35:00,0.7135,0.71355,0.7134,0.71345,132300000.0
2007-12-18 07:36:00,0.71345,0.71345,0.7134,0.7134,14100000.0
2007-12-18 07:37:00,0.7134,0.7135,0.71335,0.71345,227899997.0
2007-12-18 07:38:00,0.71345,0.7135,0.7134,0.71345,89500000.0
2007-12-18 07:39:00,0.71345,0.71345,0.7134,0.71345,10200000.0
2007-12-18 07:40:00,0.71345,0.71345,0.71345,0.71345,65400000.0
2007-12-18 07:41:00,0.71345,0.71345,0.71345,0.71345,32800000.0
2007-12-18 07:42:00,0.71345,0.71345,0.71345,0.71345,8000000.0
2007-12-18 07:43:00,0.71345,0.71345,0.7134,0.7134,44000000.0
2007-12-18 07:44:00,0.7134,0.71345,0.7134,0.71345,221300000.0
2007-12-18 07:45:00,0.71345,0.7135,0.7134,0.7135,95800000.0
2007-12-18 07:46:00,0.71345,0.71345,0.71345,0.71345,17400000.0
2007-12-18 07:47:00,0.71345,0.7135,0.7134,0.7135,201200001.0
2007-12-18 07:48:00,0.7135,0.71355,0.71345,0.71355,47400000.0
2007-12-18 07:49:00,0.71355,0.71355,0.7134,0.71345,294000000.0
2007-12-18 07:50:00,0.71345,0.7136,0.71335,0.7136,201799998.0
2007-12-18 07:51:00,0.71355,0.7136,0.71345,0.7135,302100000.0
2007-12-18 07:52:00,0.7135,0.7135,0.71345,0.71345,314500000.0
2007-12-18 07:53:00,0.71345,0.71345,0.71335,0.7134,429000002.0
2007-12-18 07:54:00,0.7134,0.7134,0.71335,0.71335,409800003.0
2007-12-18 07:55:00,0.71335,0.71335,0.71335,0.71335,416900000.0
2007-12-18 07:56:00,0.71335,0.7135,0.7133,0.7134,169200000.0
2007-12-18 07:57:00,0.7134,0.71345,0.7133,0.71335,592099992.0
2007-12-18 07:58:00,0.7133,0.7134,0.7133,0.7133,238300000.0
2007-12-18 07:59:00,0.71335,0.71335,0.7133,0.71335,282500000.0
2007-12-18 08:00:00,0.7134,0.7134,0.7133,0.7133,235800009.0
2007-12-18 08:01:00,0.7133,0.7135,0.7133,0.71335,544700003.0
2007-12-18 08:02:00,0.71335,0.7134,0.71305,0.71305,407799999.0
2007-12-18 08:03:00,0.7131,0.71325,0.713,0.7131,525000000.0
2007-12-18 08:04:00,0.71315,0.71315,0.7131,0.7131,206400000.0
2007-12-18 08:05:00,0.71315,0.71325,0.7131,0.71315,315100001.0
2007-12-18 08:06:00,0.7132,0.7132,0.7131,0.7131,360099999.0
2007-12-18 08:07:00,0.71315,0.71315,0.71315,0.71315,100800000.0
2007-12-18 08:08:00,0.71315,0.7132,0.71315,0.7132,129600000.0
2007-12-18 08:09:00,0.7132,0.7133,0.7131,0.71315,385700000.0
2007-12-18 08:10:00,0.71315,0.71315,0.713,0.71305,226799998.0
2007-12-18 08:11:00,0.71305,0.71315,0.713,0.71305,111100000.0
2007-12-18 08:12:00,0.71305,0.7131,0.713,0.71305,129500000.0
2007-12-18 08:13:00,0.713,0.71305,0.713,0.71305,33800000.0
2007-12-18 08:14:00,0.713,0.71315,0.713,0.71315,340899996.0
2007-12-18 08:15:00,0.71315,0.71315,0.7131,0.7131,24000000.0
2007-12-18 08:16:00,0.7131,0.7133,0.71305,0.71305,363200000.0
2007-12-18 08:17:00,0.7131,0.7132,0.71305,0.7131,594500004.0
2007-12-18 08:18:00,0.7131,0.71315,0.71305,0.71305,443000001.0
2007-12-18 08:19:00,0.71305,0.71315,0.71295,0.71305,209700000.0
2007-12-18 08:20:00,0.71305,0.7131,0.71295,0.71295,184200006.0
2007-12-18 08:21:00,0.713,0.71315,0.713,0.7131,212200000.0
2007-12-18 08:22:00,0.71315,0.7132,0.7131,0.7132,135900000.0
2007-12-18 08:23:00,0.71315,0.71315,0.713,0.71305,113000000.0
2007-12-18 08:24:00,0.71305,0.7131,0.71295,0.71305,314900005.0
2007-12-18 08:25:00,0.7131,0.71315,0.713,0.71305,67400000.0
2007-12-18 08:26:00,0.71305,0.71315,0.713,0.7131,75900000.0
2007-12-18 08:27:00,0.7131,0.7131,0.713,0.71305,24300000.0
2007-12-18 08:28:00,0.71305,0.71315,0.71305,0.7131,24200000.0
2007-12-18 08:29:00,0.71305,0.7131,0.713,0.71305,35200000.0
2007-12-18 08:30:00,0.71305,0.7131,0.71305,0.7131,31200000.0
2007-12-18 08:31:00,0.71305,0.71315,0.71305,0.7131,132900000.0
2007-12-18 08:32:00,0.71305,0.7131,0.71305,0.7131,106000000.0
2007-12-18 08:33:00,0.7131,0.71315,0.713,0.7131,949700000.0
2007-12-18 08:34:00,0.713,0.71315,0.7129,0.71305,46700000.0
2007-12-18 08:35:00,0.71305,0.7131,0.71295,0.7131,60800000.0
2007-12-18 08:36:00,0.7131,0.71325,0.71295,0.7132,302699999.0
2007-12-18 08:37:00,0.71325,0.7134,0.7132,0.7132,100600000.0
2007-12-18 08:38:00,0.7132,0.7132,0.71305,0.71305,75900000.0
2007-12-18 08:39:00,0.71305,0.7131,0.7129,0.7131,81900000.0
2007-12-18 08:40:00,0.7131,0.7131,0.7129,0.7131,138200000.0
2007-12-18 08:41:00,0.71305,0.71315,0.71305,0.7131,28800000.0
2007-12-18 08:42:00,0.71315,0.71315,0.71305,0.71305,371399994.0
2007-12-18 08:43:00,0.713,0.71315,0.713,0.71315,145999999.0
2007-12-18 08:44:00,0.71305,0.7132,0.71305,0.7132,694799991.0
2007-12-18 08:45:00,0.7131,0.7132,0.71305,0.7131,158200000.0
2007-12-18 08:46:00,0.71305,0.7131,0.713,0.7131,105600000.0
2007-12-18 08:47:00,0.7131,0.7131,0.71305,0.7131,84000000.0
2007-12-18 08:48:00,0.7131,0.7131,0.71295,0.71305,163000000.0
2007-12-18 08:49:00,0.71305,0.7131,0.713,0.71305,156400000.0
2007-12-18 08:50:00,0.7131,0.7131,0.71285,0.71295,166300000.0
2007-12-18 08:51:00,0.7129,0.713,0.71275,0.7129,389000000.0
2007-12-18 08:52:00,0.71285,0.7129,0.71275,0.7129,269100000.0
2007-12-18 08:53:00,0.7129,0.7129,0.71285,0.71285,62500000.0
2007-12-18 08:54:00,0.71285,0.713,0.7128,0.71285,272100000.0
2007-12-18 08:55:00,0.71285,0.71285,0.71275,0.71275,253700000.0
2007-12-18 08:56:00,0.71275,0.71285,0.7127,0.71285,90600000.0
2007-12-18 08:57:00,0.71285,0.71285,0.71275,0.7128,82999999.0
2007-12-18 08:58:00,0.7128,0.71285,0.71275,0.71285,136900000.0
2007-12-18 08:59:00,0.71285,0.71305,0.71285,0.713,88300000.0
2007-12-18 09:00:00,0.7129,0.713,0.7127,0.7128,371200000.0
2007-12-18 09:01:00,0.7128,0.71285,0.7124,0.7124,607900000.0
2007-12-18 09:02:00,0.7124,0.71245,0.71225,0.71235,455800001.0
2007-12-18 09:03:00,0.7124,0.71265,0.7123,0.7125,423699999.0
2007-12-18 09:04:00,0.7125,0.7127,0.7125,0.71265,688799999.0
2007-12-18 09:05:00,0.71265,0.7127,0.71255,0.71265,317000000.0
2007-12-18 09:06:00,0.7126,0.7127,0.71255,0.71265,125700000.0
2007-12-18 09:07:00,0.71265,0.71275,0.71255,0.71255,369300000.0
2007-12-18 09:08:00,0.71255,0.71295,0.71255,0.71285,264800000.0
2007-12-18 09:09:00,0.71285,0.71285,0.71225,0.7123,524800000.0
2007-12-18 09:10:00,0.7123,0.7125,0.7122,0.71245,658200001.0
2007-12-18 09:11:00,0.71245,0.71255,0.71235,0.7125,420100000.0
2007-12-18 09:12:00,0.7125,0.71255,0.71245,0.7125,338800000.0
2007-12-18 09:13:00,0.7125,0.7126,0.7125,0.7125,346600000.0
2007-12-18 09:14:00,0.7125,0.7127,0.7125,0.71265,1276399994.0
2007-12-18 09:15:00,0.71255,0.71275,0.7125,0.71265,332300000.0
2007-12-18 09:16:00,0.71255,0.71275,0.71255,0.71275,811400000.0
2007-12-18 09:17:00,0.71275,0.71275,0.7126,0.71265,465500000.0
2007-12-18 09:18:00,0.7126,0.71265,0.7126,0.71265,94800000.0
2007-12-18 09:19:00,0.71265,0.7127,0.7126,0.7126,265400000.0
2007-12-18 09:20:00,0.71265,0.7129,0.7126,0.71275,147100000.0
2007-12-18 09:21:00,0.71275,0.71275,0.7126,0.7127,345200000.0
2007-12-18 09:22:00,0.7127,0.71275,0.71255,0.71265,541899999.0
2007-12-18 09:23:00,0.71265,0.71295,0.71265,0.71285,865700006.0
2007-12-18 09:24:00,0.7129,0.7129,0.7126,0.71265,918500000.0
2007-12-18 09:25:00,0.71265,0.7127,0.71255,0.7126,280400000.0
2007-12-18 09:26:00,0.7126,0.71265,0.71245,0.71245,763799998.0
2007-12-18 09:27:00,0.71245,0.71255,0.71235,0.71255,269799998.0
2007-12-18 09:28:00,0.71255,0.71275,0.71255,0.71255,1298299987.0
2007-12-18 09:29:00,0.7126,0.7127,0.7124,0.71255,440299996.0
2007-12-18 09:30:00,0.71255,0.71265,0.7123,0.71235,1728399991.0
2007-12-18 09:31:00,0.71235,0.71265,0.71235,0.7125,548200002.0
2007-12-18 09:32:00,0.71255,0.71265,0.7125,0.71265,91900000.0
2007-12-18 09:33:00,0.71265,0.71275,0.7126,0.71265,118500000.0
2007-12-18 09:34:00,0.71265,0.71265,0.7126,0.71265,298400000.0
2007-12-18 09:35:00,0.7126,0.71265,0.7126,0.7126,122800000.0
2007-12-18 09:36:00,0.71255,0.71265,0.71255,0.7126,148400000.0
2007-12-18 09:37:00,0.71265,0.7127,0.71255,0.71265,395800002.0
2007-12-18 09:38:00,0.71265,0.7127,0.7126,0.7126,192600000.0
2007-12-18 09:39:00,0.7126,0.71265,0.71255,0.71255,332600006.0
2007-12-18 09:40:00,0.71255,0.71265,0.7125,0.71265,357600002.0
2007-12-18 09:41:00,0.71265,0.71275,0.7126,0.71265,189800000.0
2007-12-18 09:42:00,0.71265,0.71265,0.7126,0.71265,120700000.0
2007-12-18 09:43:00,0.71265,0.71265,0.7125,0.71255,459300000.0
2007-12-18 09:44:00,0.71255,0.7126,0.7125,0.71255,1297799997.0
2007-12-18 09:45:00,0.71255,0.7129,0.71255,0.71265,789000001.0
2007-12-18 09:46:00,0.7123,0.7124,0.7122,0.7123,468700000.0
2007-12-18 09:47:00,0.7127,0.7128,0.7126,0.71275,468700000.0
2007-12-18 09:48:00,0.71275,0.7129,0.7127,0.71285,436000000.0
2007-12-18 09:49:00,0.71285,0.71285,0.71255,0.7126,286700000.0
2007-12-18 09:50:00,0.7126,0.7127,0.71255,0.71255,955500007.0
2007-12-18 09:51:00,0.7126,0.7127,0.71255,0.71265,337400000.0
2007-12-18 09:52:00,0.7127,0.7127,0.7126,0.7127,743399998.0
2007-12-18 09:53:00,0.7127,0.7127,0.71265,0.71265,79200000.0
2007-12-18 09:54:00,0.71265,0.7127,0.71265,0.7127,201100000.0
2007-12-18 09:55:00,0.7127,0.71275,0.71255,0.7126,614600001.0
2007-12-18 09:56:00,0.7126,0.7127,0.7126,0.71265,791700000.0
2007-12-18 09:57:00,0.71265,0.71275,0.7126,0.71265,1224799993.0
2007-12-18 09:58:00,0.71265,0.713,0.7126,0.713,1135800003.0
2007-12-18 09:59:00,0.7129,0.71295,0.7128,0.71285,524800003.0
2007-12-18 10:00:00,0.71285,0.71285,0.7126,0.71265,681900000.0
2007-12-18 10:01:00,0.71265,0.71265,0.7124,0.7125,1145199988.0
2007-12-18 10:02:00,0.7125,0.71255,0.71225,0.71235,1085000000.0
2007-12-18 10:03:00,0.71235,0.7124,0.71225,0.71225,715300000.0
2007-12-18 10:04:00,0.7123,0.7123,0.7122,0.71225,773500004.0
2007-12-18 10:05:00,0.71225,0.71235,0.71215,0.7122,1160400001.0
2007-12-18 10:06:00,0.7122,0.7123,0.71215,0.71215,1101899991.0
2007-12-18 10:07:00,0.71215,0.7122,0.71205,0.7122,1226900001.0
2007-12-18 10:08:00,0.7122,0.7122,0.71195,0.712,1171899988.0
2007-12-18 10:09:00,0.71205,0.7121,0.712,0.7121,748099999.0
2007-12-18 10:10:00,0.71205,0.71215,0.71205,0.7121,608900004.0
2007-12-18 10:11:00,0.7121,0.71215,0.7121,0.71215,254300000.0
2007-12-18 10:12:00,0.71215,0.7124,0.71215,0.71225,1602200008.0
2007-12-18 10:13:00,0.71225,0.71235,0.7122,0.71235,505700000.0
2007-12-18 10:14:00,0.71235,0.7124,0.7122,0.7123,497799999.0
2007-12-18 10:15:00,0.7123,0.71235,0.7123,0.71235,412800000.0
2007-12-18 10:16:00,0.71235,0.71235,0.7123,0.7123,624400000.0
2007-12-18 10:17:00,0.7123,0.71235,0.7122,0.7123,458500000.0
2007-12-18 10:18:00,0.71225,0.71235,0.71225,0.71225,457500003.0
2007-12-18 10:19:00,0.7123,0.71235,0.7122,0.71225,584100000.0
2007-12-18 10:20:00,0.71225,0.7124,0.71225,0.7123,636600000.0
2007-12-18 10:21:00,0.7123,0.7124,0.71225,0.71235,985600017.0
2007-12-18 10:22:00,0.71235,0.7125,0.71235,0.71245,1224600003.0
2007-12-18 10:23:00,0.71245,0.7125,0.7124,0.71245,894300002.0
2007-12-18 10:24:00,0.71245,0.71255,0.7124,0.7125,211300001.0
2007-12-18 10:25:00,0.71255,0.71255,0.7125,0.71255,910499999.0
2007-12-18 10:26:00,0.71255,0.71265,0.7125,0.7125,1287499999.0
2007-12-18 10:27:00,0.71255,0.7126,0.7125,0.71255,531900005.0
2007-12-18 10:28:00,0.7125,0.71255,0.71245,0.71245,385800003.0
2007-12-18 10:29:00,0.7125,0.7125,0.71235,0.7124,286399997.0
2007-12-18 10:30:00,0.7124,0.7124,0.71225,0.7123,367400000.0
2007-12-18 10:31:00,0.7123,0.7124,0.7123,0.7123,563800000.0
2007-12-18 10:32:00,0.71235,0.71235,0.7123,0.7123,292200000.0
2007-12-18 10:33:00,0.7123,0.71245,0.7123,0.7124,490899999.0
2007-12-18 10:34:00,0.7124,0.7125,0.71235,0.71245,912799995.0
2007-12-18 10:35:00,0.71245,0.71245,0.71235,0.7124,734100000.0
2007-12-18 10:36:00,0.7124,0.7125,0.7123,0.71245,1834299984.0
2007-12-18 10:37:00,0.71245,0.7125,0.7124,0.71245,606100002.0
2007-12-18 10:38:00,0.7125,0.7126,0.7124,0.71245,1912400001.0
2007-12-18 10:39:00,0.7125,0.7125,0.71235,0.71245,720500005.0
2007-12-18 10:40:00,0.71245,0.7125,0.71235,0.71245,599799999.0
2007-12-18 10:41:00,0.71245,0.71245,0.7124,0.7124,402200000.0
2007-12-18 10:42:00,0.7124,0.71245,0.71235,0.7124,635299994.0
2007-12-18 10:43:00,0.71245,0.71245,0.71235,0.7124,440999998.0
2007-12-18 10:44:00,0.7124,0.7124,0.71235,0.71235,534800000.0
2007-12-18 10:45:00,0.71235,0.71235,0.7122,0.7123,819200001.0
2007-12-18 10:46:00,0.7123,0.71245,0.71225,0.7124,980999998.0
2007-12-18 10:47:00,0.71235,0.7124,0.71225,0.7123,581400000.0
2007-12-18 10:48:00,0.7123,0.71235,0.7122,0.71225,1142100017.0
2007-12-18 10:49:00,0.71225,0.7123,0.7122,0.71225,488499996.0
2007-12-18 10:50:00,0.71225,0.7125,0.71225,0.71235,583700000.0
2007-12-18 10:51:00,0.71235,0.7126,0.71235,0.7125,897199999.0
2007-12-18 10:52:00,0.71255,0.7126,0.71245,0.71245,621000003.0
2007-12-18 10:53:00,0.7125,0.7125,0.7124,0.71245,756699995.0
2007-12-18 10:54:00,0.71245,0.71255,0.71235,0.71245,616400000.0
2007-12-18 10:55:00,0.71245,0.71255,0.7124,0.71245,773199998.0
2007-12-18 10:56:00,0.71245,0.7126,0.71245,0.7125,560299999.0
2007-12-18 10:57:00,0.7125,0.71255,0.71245,0.7125,905999998.0
2007-12-18 10:58:00,0.7125,0.7125,0.71245,0.71245,370000000.0
2007-12-18 10:59:00,0.71245,0.71245,0.71245,0.71245,561800000.0
2007-12-18 11:00:00,0.71245,0.7125,0.7124,0.71245,1343899986.0
2007-12-18 11:01:00,0.71245,0.7125,0.71245,0.7125,803900000.0
2007-12-18 11:02:00,0.7125,0.7125,0.71245,0.7125,360200008.0
2007-12-18 11:03:00,0.7125,0.7125,0.7123,0.71235,521000002.0
2007-12-18 11:04:00,0.7123,0.71235,0.71225,0.71225,1281899997.0
2007-12-18 11:05:00,0.71225,0.7123,0.71215,0.7122,755900001.0
2007-12-18 11:06:00,0.71225,0.71235,0.7122,0.71235,562499998.0
2007-12-18 11:07:00,0.71235,0.71235,0.7122,0.71225,448800000.0
2007-12-18 11:08:00,0.7123,0.7123,0.7122,0.7122,259000000.0
2007-12-18 11:09:00,0.7122,0.7122,0.71215,0.7122,419000000.0
2007-12-18 11:10:00,0.7122,0.71225,0.71215,0.71215,529700000.0
2007-12-18 11:11:00,0.71215,0.7122,0.71215,0.7122,386999998.0
2007-12-18 11:12:00,0.7122,0.71225,0.7121,0.71215,560800000.0
2007-12-18 11:13:00,0.71215,0.71215,0.71205,0.7121,430199999.0
2007-12-18 11:14:00,0.7121,0.7121,0.71195,0.71195,1075299997.0
2007-12-18 11:15:00,0.712,0.71215,0.712,0.7121,1049800003.0
2007-12-18 11:16:00,0.7121,0.71235,0.7121,0.7123,591800000.0
2007-12-18 11:17:00,0.7123,0.71235,0.71225,0.7123,708300005.0
2007-12-18 11:18:00,0.71235,0.7125,0.7123,0.71245,1719200006.0
2007-12-18 11:19:00,0.71245,0.7126,0.71245,0.71255,1299600008.0
2007-12-18 11:20:00,0.71255,0.71275,0.7125,0.7127,1397200000.0
2007-12-18 11:21:00,0.7127,0.71275,0.7126,0.7126,489300000.0
2007-12-18 11:22:00,0.71265,0.71285,0.7125,0.71275,1995100001.0
2007-12-18 11:23:00,0.71275,0.7129,0.71245,0.7125,1549199997.0
2007-12-18 11:24:00,0.7125,0.7128,0.71245,0.71265,1083399999.0
2007-12-18 11:25:00,0.71265,0.7127,0.7126,0.71265,1309399995.0
2007-12-18 11:26:00,0.71265,0.71275,0.71265,0.7127,900600000.0
2007-12-18 11:27:00,0.7127,0.71275,0.7126,0.71265,1418799984.0
2007-12-18 11:28:00,0.71265,0.7128,0.71255,0.7127,877699990.0
2007-12-18 11:29:00,0.71265,0.71275,0.71255,0.71255,329100000.0
2007-12-18 11:30:00,0.71255,0.71405,0.7125,0.714,1019106600.0
2007-12-18 11:31:00,0.714,0.71415,0.7136,0.7137,868899988.0
2007-12-18 11:32:00,0.7137,0.7139,0.7137,0.7138,608600001.0
2007-12-18 11:33:00,0.7138,0.7139,0.71365,0.71375,1338500002.0
2007-12-18 11:34:00,0.71375,0.7138,0.71365,0.7138,727900000.0
2007-12-18 11:35:00,0.7138,0.71385,0.71365,0.7137,1375600009.0
2007-12-18 11:36:00,0.7137,0.7138,0.71365,0.7138,947000001.0
2007-12-18 11:37:00,0.7138,0.7141,0.7138,0.71405,1816399999.0
2007-12-18 11:38:00,0.71405,0.7146,0.71405,0.7145,943400001.0
2007-12-18 11:39:00,0.7145,0.7147,0.71445,0.71465,1209500003.0
2007-12-18 11:40:00,0.7146,0.71465,0.7146,0.7146,546600000.0
2007-12-18 11:41:00,0.7146,0.71485,0.7146,0.71475,1026100005.0
2007-12-18 11:42:00,0.71475,0.71485,0.71475,0.71475,989600000.0
2007-12-18 11:43:00,0.71475,0.71485,0.71465,0.7147,757000000.0
2007-12-18 11:44:00,0.71465,0.7147,0.7144,0.71445,1066199999.0
2007-12-18 11:45:00,0.71445,0.7146,0.7144,0.7146,710100000.0
2007-12-18 11:46:00,0.7146,0.71465,0.71445,0.71445,611500000.0
2007-12-18 11:47:00,0.7145,0.7145,0.71435,0.7144,935099996.0
2007-12-18 11:48:00,0.7144,0.7144,0.71415,0.7142,1066500004.0
2007-12-18 11:49:00,0.71425,0.71435,0.71415,0.71425,714500001.0
2007-12-18 11:50:00,0.71425,0.7143,0.7142,0.7143,294400000.0
2007-12-18 11:51:00,0.7143,0.7144,0.71425,0.71425,572700000.0
2007-12-18 11:52:00,0.71425,0.71425,0.71415,0.7142,1102999997.0
2007-12-18 11:53:00,0.7142,0.7142,0.71415,0.7142,973499997.0
2007-12-18 11:54:00,0.7142,0.7142,0.71415,0.7142,493800000.0
2007-12-18 11:55:00,0.7142,0.71425,0.71395,0.71395,1094699996.0
2007-12-18 11:56:00,0.714,0.7142,0.71395,0.7142,920500009.0
2007-12-18 11:57:00,0.7142,0.71435,0.71415,0.7143,792399995.0
2007-12-18 11:58:00,0.7143,0.7145,0.7143,0.71445,1044800001.0
2007-12-18 11:59:00,0.7144,0.71455,0.7143,0.71435,1121500002.0
2007-12-18 12:00:00,0.715,0.715,0.7148,0.7148,1260200011.0
2007-12-18 12:01:00,0.7144,0.71475,0.7144,0.71465,1260200011.0
2007-12-18 12:02:00,0.71465,0.71465,0.71445,0.7145,606000000.0
2007-12-18 12:03:00,0.7145,0.71485,0.71445,0.71475,757799998.0
2007-12-18 12:04:00,0.71475,0.71485,0.7146,0.71465,1577399992.0
2007-12-18 12:05:00,0.71465,0.71475,0.71465,0.7147,570100001.0
2007-12-18 12:06:00,0.7147,0.7148,0.71465,0.71475,733900004.0
2007-12-18 12:07:00,0.71475,0.71485,0.7147,0.71485,1064199996.0
2007-12-18 12:08:00,0.71485,0.7149,0.71465,0.7147,916099999.0
2007-12-18 12:09:00,0.7147,0.7149,0.7147,0.71475,796300002.0
2007-12-18 12:10:00,0.71475,0.7148,0.7147,0.7148,447600000.0
2007-12-18 12:11:00,0.7148,0.71505,0.7148,0.7149,675300000.0
2007-12-18 12:12:00,0.7149,0.7149,0.71475,0.7148,547700000.0
2007-12-18 12:13:00,0.7148,0.71485,0.71465,0.71475,892000002.0
2007-12-18 12:14:00,0.7147,0.71485,0.7147,0.7147,1374400007.0
2007-12-18 12:15:00,0.7147,0.71475,0.71465,0.7147,577400000.0
2007-12-18 12:16:00,0.7147,0.71475,0.71455,0.71455,767500004.0
2007-12-18 12:17:00,0.7146,0.7147,0.71455,0.7146,510700001.0
2007-12-18 12:18:00,0.7146,0.71465,0.71455,0.71465,553899998.0
2007-12-18 12:19:00,0.71465,0.71475,0.7146,0.7147,883699999.0
2007-12-18 12:20:00,0.7147,0.7147,0.71455,0.7146,725000006.0
2007-12-18 12:21:00,0.7146,0.7146,0.71455,0.71455,468600002.0
2007-12-18 12:22:00,0.71455,0.7146,0.7145,0.7146,617800003.0
2007-12-18 12:23:00,0.7146,0.7146,0.7145,0.7145,861500016.0
2007-12-18 12:24:00,0.71455,0.71465,0.7145,0.7146,715500006.0
2007-12-18 12:25:00,0.7146,0.71465,0.71455,0.71455,1135449993.0
2007-12-18 12:26:00,0.71455,0.71465,0.71455,0.7146,383400000.0
2007-12-18 12:27:00,0.71465,0.7147,0.7146,0.71465,1118199986.0
2007-12-18 12:28:00,0.7147,0.7147,0.71455,0.71455,1537399999.0
2007-12-18 12:29:00,0.71455,0.7146,0.71445,0.7146,1538100004.0
2007-12-18 12:30:00,0.7146,0.71465,0.71455,0.7146,996550000.0
2007-12-18 12:31:00,0.7146,0.71475,0.7146,0.7147,1056450003.0
2007-12-18 12:32:00,0.71465,0.7149,0.71465,0.71485,1244750003.0
2007-12-18 12:33:00,0.7149,0.71495,0.7148,0.7149,1342099994.0
2007-12-18 12:34:00,0.71485,0.7149,0.7147,0.7148,750800000.0
2007-12-18 12:35:00,0.7148,0.7148,0.7147,0.7148,470500005.0
2007-12-18 12:36:00,0.7148,0.71485,0.71475,0.71475,658800000.0
2007-12-18 12:37:00,0.71475,0.7148,0.7147,0.71475,396400000.0
2007-12-18 12:38:00,0.71475,0.71485,0.7147,0.7148,434099997.0
2007-12-18 12:39:00,0.7148,0.71485,0.71475,0.7148,1030699980.0
2007-12-18 12:40:00,0.7148,0.71495,0.7148,0.7149,305700000.0
2007-12-18 12:41:00,0.7149,0.715,0.71485,0.715,978200001.0
2007-12-18 12:42:00,0.715,0.71505,0.7149,0.7149,527200000.0
2007-12-18 12:43:00,0.7149,0.715,0.7149,0.71495,638199999.0
2007-12-18 12:44:00,0.71495,0.71505,0.71485,0.71495,853300001.0
2007-12-18 12:45:00,0.71505,0.71505,0.71475,0.7149,823500002.0
2007-12-18 12:46:00,0.7149,0.71495,0.71485,0.71495,356600007.0
2007-12-18 12:47:00,0.71495,0.71495,0.71485,0.71485,845000000.0
2007-12-18 12:48:00,0.7149,0.7149,0.7147,0.7148,743900001.0
2007-12-18 12:49:00,0.7148,0.7149,0.7148,0.71485,789000000.0
2007-12-18 12:50:00,0.71485,0.71495,0.71475,0.71485,643200000.0
2007-12-18 12:51:00,0.71485,0.7149,0.7148,0.71485,753799997.0
2007-12-18 12:52:00,0.7149,0.715,0.7148,0.7149,790100003.0
2007-12-18 12:53:00,0.7149,0.715,0.7149,0.715,397900000.0
2007-12-18 12:54:00,0.715,0.715,0.7149,0.7149,257500000.0
2007-12-18 12:55:00,0.7149,0.7151,0.7149,0.7151,581300000.0
2007-12-18 12:56:00,0.7151,0.71515,0.715,0.715,375700000.0
2007-12-18 12:57:00,0.715,0.71515,0.715,0.71515,491500000.0
2007-12-18 12:58:00,0.71515,0.71515,0.7149,0.71505,948300001.0
2007-12-18 12:59:00,0.71505,0.71505,0.715,0.715,192200000.0
2007-12-18 13:00:00,0.715,0.71505,0.7148,0.7149,967900010.0
2007-12-18 13:01:00,0.7149,0.7149,0.71475,0.71485,1112299985.0
2007-12-18 13:02:00,0.71485,0.7153,0.71485,0.71495,906599999.0
2007-12-18 13:03:00,0.71495,0.715,0.71475,0.71485,1308099991.0
2007-12-18 13:04:00,0.71485,0.7152,0.7148,0.7151,1314800011.0
2007-12-18 13:05:00,0.7151,0.7151,0.71485,0.71495,1496599979.0
2007-12-18 13:06:00,0.71495,0.715,0.71485,0.71485,1377899987.0
2007-12-18 13:07:00,0.7149,0.71505,0.7148,0.7149,1215800002.0
2007-12-18 13:08:00,0.7149,0.71495,0.7148,0.7149,538800000.0
2007-12-18 13:09:00,0.7149,0.715,0.7149,0.71495,941300003.0
2007-12-18 13:10:00,0.71495,0.7151,0.71495,0.715,457400000.0
2007-12-18 13:11:00,0.71495,0.715,0.7148,0.7149,672099996.0
2007-12-18 13:12:00,0.7149,0.7149,0.7147,0.7147,696899996.0
2007-12-18 13:13:00,0.7147,0.71485,0.7147,0.71475,1128249998.0
2007-12-18 13:14:00,0.71475,0.71485,0.7147,0.71475,1003099996.0
2007-12-18 13:15:00,0.71475,0.71485,0.7147,0.7148,1467999999.0
2007-12-18 13:16:00,0.7148,0.7149,0.7147,0.71485,1398599997.0
2007-12-18 13:17:00,0.71485,0.71485,0.71465,0.7147,1276299989.0
2007-12-18 13:18:00,0.71465,0.7147,0.71425,0.71425,1313899996.0
2007-12-18 13:19:00,0.71425,0.7144,0.71425,0.71425,1521499993.0
2007-12-18 13:20:00,0.71425,0.7143,0.71385,0.7142,1655899999.0
2007-12-18 13:21:00,0.7142,0.7142,0.7141,0.71415,875000000.0
2007-12-18 13:22:00,0.71415,0.71425,0.7141,0.71425,1354500008.0
2007-12-18 13:23:00,0.7143,0.7143,0.7142,0.7142,1071999996.0
2007-12-18 13:24:00,0.71425,0.71435,0.71425,0.71435,940000000.0
2007-12-18 13:25:00,0.71435,0.7144,0.71415,0.71425,1334200007.0
2007-12-18 13:26:00,0.7142,0.7142,0.71415,0.71415,670100003.0
2007-12-18 13:27:00,0.7142,0.7143,0.71415,0.7142,883399996.0
2007-12-18 13:28:00,0.71415,0.71435,0.71415,0.7143,1069599993.0
2007-12-18 13:29:00,0.7143,0.7144,0.7142,0.71435,866400000.0
2007-12-18 13:30:00,0.71435,0.71435,0.7142,0.71425,1528200006.0
2007-12-18 13:31:00,0.71425,0.7144,0.71425,0.71435,651700013.0
2007-12-18 13:32:00,0.71435,0.71455,0.7143,0.71435,1761700023.0
2007-12-18 13:33:00,0.7144,0.71445,0.71435,0.7144,394200004.0
2007-12-18 13:34:00,0.7144,0.7144,0.7143,0.7144,412800002.0
2007-12-18 13:35:00,0.7144,0.71445,0.71435,0.7144,468600000.0
2007-12-18 13:36:00,0.7144,0.71445,0.71435,0.71445,420000000.0
2007-12-18 13:37:00,0.71445,0.71445,0.7144,0.71445,110600000.0
2007-12-18 13:38:00,0.71445,0.71445,0.7143,0.7143,414100000.0
2007-12-18 13:39:00,0.7143,0.71435,0.7142,0.71425,843200001.0
2007-12-18 13:40:00,0.71425,0.7144,0.71425,0.71425,1521200011.0
2007-12-18 13:41:00,0.71425,0.7143,0.7142,0.71425,689199997.0
2007-12-18 13:42:00,0.71425,0.71445,0.71425,0.71435,651800007.0
2007-12-18 13:43:00,0.71435,0.7144,0.7143,0.71435,478100001.0
2007-12-18 13:44:00,0.7143,0.7144,0.71425,0.7143,957100007.0
2007-12-18 13:45:00,0.71435,0.7144,0.71435,0.71435,629000006.0
2007-12-18 13:46:00,0.71435,0.71445,0.71435,0.7144,671699997.0
2007-12-18 13:47:00,0.7144,0.71445,0.7144,0.7144,496600000.0
2007-12-18 13:48:00,0.7144,0.71445,0.7144,0.71445,259000000.0
2007-12-18 13:49:00,0.71445,0.7145,0.7144,0.7144,398900001.0
2007-12-18 13:50:00,0.7144,0.71445,0.7144,0.71445,161200000.0
2007-12-18 13:51:00,0.71445,0.71445,0.7144,0.7144,310999998.0
2007-12-18 13:52:00,0.7144,0.71455,0.7144,0.7145,944000000.0
2007-12-18 13:53:00,0.7145,0.7146,0.71445,0.71455,876200008.0
2007-12-18 13:54:00,0.7145,0.71465,0.7145,0.71455,961300001.0
2007-12-18 13:55:00,0.71455,0.71475,0.7145,0.71475,1463100005.0
2007-12-18 13:56:00,0.71475,0.71485,0.7147,0.71475,610700000.0
2007-12-18 13:57:00,0.7148,0.71485,0.7147,0.71475,1228900010.0
2007-12-18 13:58:00,0.71475,0.7148,0.71475,0.7148,901500014.0
2007-12-18 13:59:00,0.71475,0.7148,0.7147,0.7147,1060299992.0
2007-12-18 14:00:00,0.71465,0.7148,0.71455,0.71475,579700000.0
2007-12-18 14:01:00,0.71475,0.71485,0.7146,0.7146,597199998.0
2007-12-18 14:02:00,0.71465,0.7147,0.7144,0.7144,684499997.0
2007-12-18 14:03:00,0.7144,0.71455,0.7143,0.7144,929399996.0
2007-12-18 14:04:00,0.7144,0.71445,0.71405,0.71425,1509099997.0
2007-12-18 14:05:00,0.71425,0.71425,0.714,0.7141,1366600006.0
2007-12-18 14:06:00,0.7141,0.7142,0.71405,0.7142,637699998.0
2007-12-18 14:07:00,0.7142,0.7143,0.7142,0.7142,295100000.0
2007-12-18 14:08:00,0.71425,0.71425,0.7142,0.7142,312800000.0
2007-12-18 14:09:00,0.7142,0.7143,0.71415,0.7143,484900000.0
2007-12-18 14:10:00,0.7143,0.7143,0.71425,0.7143,595900004.0
2007-12-18 14:11:00,0.7143,0.7144,0.7142,0.7142,1172100000.0
2007-12-18 14:12:00,0.7142,0.71455,0.7142,0.7145,816200000.0
2007-12-18 14:13:00,0.71455,0.71455,0.7143,0.7145,941400003.0
2007-12-18 14:14:00,0.7145,0.71465,0.7145,0.71455,348000000.0
2007-12-18 14:15:00,0.7146,0.7146,0.71435,0.7145,496500003.0
2007-12-18 14:16:00,0.71445,0.71465,0.71445,0.71455,720099994.0
2007-12-18 14:17:00,0.71455,0.71465,0.71455,0.71465,378300002.0
2007-12-18 14:18:00,0.71465,0.71475,0.7146,0.7147,598200003.0
2007-12-18 14:19:00,0.7147,0.7147,0.7147,0.7147,235700000.0
2007-12-18 14:20:00,0.7147,0.7147,0.7146,0.7146,364500000.0
2007-12-18 14:21:00,0.71455,0.71465,0.71455,0.71465,652200008.0
2007-12-18 14:22:00,0.7146,0.7147,0.7146,0.7146,687499995.0
2007-12-18 14:23:00,0.7146,0.71465,0.7146,0.71465,216800000.0
2007-12-18 14:24:00,0.71465,0.71465,0.7146,0.71465,294400000.0
2007-12-18 14:25:00,0.71465,0.7147,0.7146,0.71465,501400000.0
2007-12-18 14:26:00,0.71465,0.7148,0.71465,0.7148,447100000.0
2007-12-18 14:27:00,0.7148,0.7148,0.7147,0.71475,359200000.0
2007-12-18 14:28:00,0.71475,0.7148,0.71475,0.7148,614800007.0
2007-12-18 14:29:00,0.7148,0.7148,0.7147,0.71475,523599998.0
2007-12-18 14:30:00,0.71475,0.71475,0.7146,0.7147,1155899998.0
2007-12-18 14:31:00,0.7147,0.7147,0.71465,0.71465,125400000.0
2007-12-18 14:32:00,0.71465,0.71465,0.71455,0.71455,421999995.0
2007-12-18 14:33:00,0.7146,0.7147,0.71455,0.71465,226100002.0
2007-12-18 14:34:00,0.71465,0.71465,0.7146,0.7146,523000000.0
2007-12-18 14:35:00,0.7146,0.7146,0.7146,0.7146,164100000.0
2007-12-18 14:36:00,0.7146,0.7146,0.71455,0.7146,244900000.0
2007-12-18 14:37:00,0.7146,0.7146,0.71455,0.7146,161000000.0
2007-12-18 14:38:00,0.7146,0.7146,0.7146,0.7146,135400000.0
2007-12-18 14:39:00,0.7146,0.7146,0.71455,0.71455,363800000.0
2007-12-18 14:40:00,0.71455,0.71455,0.71455,0.71455,759200000.0
2007-12-18 14:41:00,0.71455,0.7146,0.71455,0.71455,367500001.0
2007-12-18 14:42:00,0.71455,0.7147,0.7145,0.71455,783600006.0
2007-12-18 14:43:00,0.71455,0.71475,0.71455,0.71465,1084900010.0
2007-12-18 14:44:00,0.71465,0.71465,0.71455,0.7146,402699997.0
2007-12-18 14:45:00,0.7146,0.71465,0.7146,0.71465,521300000.0
2007-12-18 14:46:00,0.71465,0.71465,0.7146,0.71465,236300000.0
2007-12-18 14:47:00,0.71465,0.71465,0.71455,0.7146,399500000.0
2007-12-18 14:48:00,0.7146,0.71465,0.7146,0.7146,439100000.0
2007-12-18 14:49:00,0.71465,0.71475,0.71465,0.7147,680200000.0
2007-12-18 14:50:00,0.7147,0.7148,0.71465,0.71465,1220300013.0
2007-12-18 14:51:00,0.7147,0.7148,0.71465,0.7148,651200003.0
2007-12-18 14:52:00,0.71475,0.7148,0.71475,0.7148,303800000.0
2007-12-18 14:53:00,0.7148,0.7148,0.7146,0.7147,1279399983.0
2007-12-18 14:54:00,0.7147,0.7148,0.71465,0.71465,362600002.0
2007-12-18 14:55:00,0.71465,0.71475,0.71465,0.71475,808899993.0
2007-12-18 14:56:00,0.71475,0.7148,0.7146,0.71465,521300000.0
2007-12-18 14:57:00,0.71465,0.71465,0.71455,0.7146,372000000.0
2007-12-18 14:58:00,0.7146,0.71465,0.71455,0.71455,462900000.0
2007-12-18 14:59:00,0.71455,0.7146,0.7145,0.71455,492800000.0
2007-12-18 15:00:00,0.71455,0.71465,0.71455,0.71465,591400000.0
2007-12-18 15:01:00,0.71465,0.71465,0.7146,0.71465,203600000.0
2007-12-18 15:02:00,0.71465,0.71485,0.71465,0.7148,577400000.0
2007-12-18 15:03:00,0.7148,0.71485,0.7148,0.7148,208700000.0
2007-12-18 15:04:00,0.71485,0.71495,0.7148,0.7149,834100001.0
2007-12-18 15:05:00,0.7149,0.71495,0.71475,0.71475,491850000.0
2007-12-18 15:06:00,0.71475,0.71475,0.7147,0.7147,672050000.0
2007-12-18 15:07:00,0.7147,0.71485,0.7147,0.71485,730600000.0
2007-12-18 15:08:00,0.71485,0.7149,0.7148,0.71485,313500001.0
2007-12-18 15:09:00,0.7149,0.715,0.71485,0.7149,200000000.0
2007-12-18 15:10:00,0.71485,0.7149,0.71485,0.7149,1632500007.0
2007-12-18 15:11:00,0.7149,0.715,0.71475,0.71475,1398499991.0
2007-12-18 15:12:00,0.7148,0.7149,0.7147,0.71475,470000000.0
2007-12-18 15:13:00,0.71475,0.7148,0.71475,0.71475,550700000.0
2007-12-18 15:14:00,0.71475,0.71485,0.71475,0.7148,1000200016.0
2007-12-18 15:15:00,0.7148,0.7148,0.7145,0.71465,811200000.0
2007-12-18 15:16:00,0.71465,0.7147,0.71455,0.7146,1390400004.0
2007-12-18 15:17:00,0.7146,0.71465,0.71455,0.7146,743500011.0
2007-12-18 15:18:00,0.71455,0.71465,0.71455,0.71455,441799999.0
2007-12-18 15:19:00,0.7146,0.71465,0.71455,0.7146,1506599989.0
2007-12-18 15:20:00,0.71465,0.71465,0.7146,0.71465,754000000.0
2007-12-18 15:21:00,0.71465,0.71465,0.7146,0.71465,461700000.0
2007-12-18 15:22:00,0.71465,0.71465,0.71455,0.7146,1009799996.0
2007-12-18 15:23:00,0.71455,0.7146,0.71445,0.71445,1068399998.0
2007-12-18 15:24:00,0.71445,0.71445,0.71425,0.7143,1062000006.0
2007-12-18 15:25:00,0.7143,0.7144,0.7143,0.7144,537100000.0
2007-12-18 15:26:00,0.7144,0.71445,0.71435,0.7144,1731200013.0
2007-12-18 15:27:00,0.7144,0.7145,0.71435,0.7144,553299998.0
2007-12-18 15:28:00,0.7144,0.7145,0.71435,0.7144,663899998.0
2007-12-18 15:29:00,0.71445,0.71445,0.71425,0.71435,329100004.0
2007-12-18 15:30:00,0.71435,0.7145,0.71425,0.71435,1259600002.0
2007-12-18 15:31:00,0.71435,0.7145,0.71435,0.71435,727200002.0
2007-12-18 15:32:00,0.71435,0.7145,0.71435,0.71445,1040799998.0
2007-12-18 15:33:00,0.7145,0.71475,0.71445,0.7146,1203999991.0
2007-12-18 15:34:00,0.71465,0.7149,0.7146,0.7148,1423000001.0
2007-12-18 15:35:00,0.7148,0.7148,0.7147,0.7147,1162100000.0
2007-12-18 15:36:00,0.7147,0.71475,0.71465,0.7147,1243799990.0
2007-12-18 15:37:00,0.7147,0.7148,0.7147,0.7147,551500003.0
2007-12-18 15:38:00,0.7147,0.7148,0.7147,0.7148,215100000.0
2007-12-18 15:39:00,0.7148,0.7148,0.71465,0.7147,1339400012.0
2007-12-18 15:41:00,0.7148,0.7148,0.7147,0.7148,802800003.0
2007-12-18 15:42:00,0.7148,0.7148,0.7147,0.7148,492500000.0
2007-12-18 15:43:00,0.7148,0.7148,0.71465,0.71475,771600000.0
2007-12-18 15:44:00,0.71475,0.7148,0.7147,0.7148,367600002.0
2007-12-18 15:45:00,0.7148,0.7148,0.71475,0.71475,65900000.0
2007-12-18 15:46:00,0.71475,0.71475,0.71465,0.7147,551399997.0
2007-12-18 15:47:00,0.7148,0.7148,0.71465,0.7147,1093600000.0
2007-12-18 15:48:00,0.71465,0.71475,0.7146,0.7147,1015699998.0
2007-12-18 15:49:00,0.7147,0.7147,0.71455,0.7146,1237399992.0
2007-12-18 15:50:00,0.7146,0.7146,0.71455,0.7146,870700000.0
2007-12-18 15:51:00,0.7146,0.7146,0.7146,0.7146,212400008.0
2007-12-18 15:52:00,0.7146,0.7146,0.71455,0.7146,951600020.0
2007-12-18 15:53:00,0.7146,0.7146,0.71455,0.7146,1448300021.0
2007-12-18 15:54:00,0.7146,0.7146,0.71455,0.7146,438200000.0
2007-12-18 15:55:00,0.7146,0.7147,0.71455,0.71465,1236899998.0
2007-12-18 15:56:00,0.71465,0.71465,0.71455,0.71465,902199993.0
2007-12-18 15:57:00,0.71465,0.71465,0.71455,0.7146,850499999.0
2007-12-18 15:58:00,0.7146,0.7146,0.71455,0.71455,629400000.0
2007-12-18 15:59:00,0.71455,0.7146,0.7145,0.7145,530000002.0
2007-12-18 16:00:00,0.7145,0.7146,0.71445,0.7146,813299997.0
2007-12-18 16:01:00,0.7146,0.7146,0.7146,0.7146,516400004.0
2007-12-18 16:02:00,0.7146,0.7146,0.7145,0.7146,840999994.0
2007-12-18 16:03:00,0.7146,0.7147,0.71455,0.7146,984099998.0
2007-12-18 16:04:00,0.7146,0.71475,0.71455,0.71465,1168200003.0
2007-12-18 16:05:00,0.71465,0.71475,0.7146,0.7146,651699999.0
2007-12-18 16:06:00,0.7146,0.7147,0.7146,0.7146,1134900000.0
2007-12-18 16:07:00,0.7146,0.7148,0.7146,0.7147,484899998.0
2007-12-18 16:08:00,0.7147,0.7148,0.7147,0.71475,642700001.0
2007-12-18 16:09:00,0.71475,0.7148,0.71475,0.7148,158200000.0
2007-12-18 16:10:00,0.7148,0.7148,0.7147,0.7148,892400007.0
2007-12-18 16:11:00,0.7148,0.7148,0.71475,0.7148,671700003.0
2007-12-18 16:12:00,0.7148,0.7148,0.7148,0.7148,132600000.0
2007-12-18 16:13:00,0.7148,0.71485,0.7148,0.7148,387299998.0
2007-12-18 16:14:00,0.7148,0.715,0.7148,0.71485,785300003.0
2007-12-18 16:15:00,0.7149,0.7152,0.71485,0.7151,1761399997.0
2007-12-18 16:16:00,0.71515,0.71515,0.715,0.715,1550499998.0
2007-12-18 16:17:00,0.7137,0.7138,0.7137,0.7137,513700000.0
2007-12-18 16:18:00,0.71485,0.7149,0.71485,0.71485,513700000.0
2007-12-18 16:19:00,0.7148,0.71485,0.7147,0.71475,1905400006.0
2007-12-18 16:20:00,0.71475,0.71475,0.7146,0.7146,1263999997.0
2007-12-18 16:21:00,0.7146,0.7146,0.7145,0.7145,1534000009.0
2007-12-18 16:22:00,0.7145,0.71455,0.7145,0.71455,1365000012.0
2007-12-18 16:23:00,0.71455,0.7148,0.71455,0.7147,1098200005.0
2007-12-18 16:24:00,0.7147,0.7148,0.71465,0.7147,1759500007.0
2007-12-18 16:25:00,0.7147,0.71475,0.7147,0.7147,1357100005.0
2007-12-18 16:26:00,0.7147,0.7148,0.71465,0.71475,1215199989.0
2007-12-18 16:27:00,0.7147,0.71485,0.7147,0.7147,1360400005.0
2007-12-18 16:28:00,0.7147,0.7149,0.7147,0.71485,1458949997.0
2007-12-18 16:29:00,0.7149,0.71495,0.71485,0.71495,1449200009.0
2007-12-18 16:30:00,0.7149,0.71495,0.7148,0.7148,1645400005.0
2007-12-18 16:31:00,0.71485,0.7149,0.7148,0.7149,668600001.0
2007-12-18 16:32:00,0.7149,0.71495,0.7148,0.7149,1445700000.0
2007-12-18 16:33:00,0.7149,0.71505,0.71485,0.715,1134699990.0
2007-12-18 16:34:00,0.715,0.715,0.7149,0.7149,634200000.0
2007-12-18 16:35:00,0.7149,0.71495,0.7148,0.7148,510600000.0
2007-12-18 16:36:00,0.7148,0.7148,0.71455,0.71455,858200001.0
2007-12-18 16:37:00,0.7146,0.7146,0.7145,0.7145,1178400000.0
2007-12-18 16:38:00,0.7145,0.7146,0.71445,0.7145,574199998.0
2007-12-18 16:39:00,0.71445,0.7146,0.71435,0.7144,1634999999.0
2007-12-18 16:40:00,0.71435,0.71445,0.7143,0.71435,1186699990.0
2007-12-18 16:41:00,0.71435,0.7144,0.71415,0.7142,2006199994.0
2007-12-18 16:42:00,0.71415,0.7142,0.7141,0.71415,840200000.0
2007-12-18 16:43:00,0.71415,0.71415,0.7141,0.7141,761700000.0
2007-12-18 16:44:00,0.7141,0.7142,0.71405,0.71415,1671000011.0
2007-12-18 16:45:00,0.7141,0.7142,0.7141,0.71415,793399998.0
2007-12-18 16:46:00,0.7141,0.71425,0.7141,0.7142,536800007.0
2007-12-18 16:47:00,0.7142,0.7143,0.7142,0.7142,493000004.0
2007-12-18 16:48:00,0.7142,0.7143,0.7142,0.7143,1022300000.0
2007-12-18 16:49:00,0.7139,0.7139,0.7139,0.7139,947999999.0
2007-12-18 16:50:00,0.7143,0.7143,0.7142,0.71425,947999999.0
2007-12-18 16:51:00,0.71425,0.7143,0.71415,0.7142,1638399994.0
2007-12-18 16:52:00,0.7142,0.71425,0.71415,0.7142,930950007.0
2007-12-18 16:53:00,0.7142,0.7142,0.7141,0.71415,654499998.0
2007-12-18 16:54:00,0.71415,0.71415,0.7141,0.71415,481000005.0
2007-12-18 16:55:00,0.7142,0.7142,0.7141,0.71415,254099997.0
2007-12-18 16:56:00,0.71415,0.7142,0.7141,0.7141,1318400006.0
2007-12-18 16:57:00,0.7136,0.7139,0.7136,0.7139,617400002.0
2007-12-18 16:58:00,0.7141,0.7143,0.7141,0.7143,617400002.0
2007-12-18 16:59:00,0.71425,0.7143,0.71415,0.71425,1260100000.0
2007-12-18 17:00:00,0.71425,0.7143,0.7142,0.7142,878900002.0
2007-12-18 17:01:00,0.7142,0.71425,0.71415,0.7142,1743600005.0
2007-12-18 17:02:00,0.71415,0.71425,0.7141,0.71415,1499500002.0
2007-12-18 17:03:00,0.7142,0.7142,0.7141,0.7142,620600002.0
2007-12-18 17:04:00,0.71425,0.71425,0.7142,0.7142,1036500016.0
2007-12-18 17:05:00,0.7142,0.7142,0.71415,0.7142,600200000.0
2007-12-18 17:06:00,0.7142,0.7142,0.71415,0.7142,493800000.0
2007-12-18 17:07:00,0.7142,0.7143,0.7142,0.7143,454100000.0
2007-12-18 17:08:00,0.7143,0.7143,0.71415,0.71425,1699599989.0
2007-12-18 17:09:00,0.7142,0.7143,0.7142,0.7142,1341500026.0
2007-12-18 17:10:00,0.7142,0.7142,0.71415,0.71415,869000019.0
2007-12-18 17:11:00,0.71415,0.71415,0.71385,0.71385,1969700002.0
2007-12-18 17:12:00,0.7135,0.7135,0.7135,0.7135,1839199986.0
2007-12-18 17:13:00,0.7134,0.7134,0.7134,0.7134,1839199986.0
2007-12-18 17:16:00,0.71375,0.7138,0.71365,0.71375,1839199986.0
2007-12-18 17:17:00,0.71375,0.7138,0.7137,0.71375,1683899992.0
2007-12-18 17:18:00,0.71375,0.7138,0.7137,0.7137,1359500016.0
2007-12-18 17:19:00,0.7136,0.7136,0.7135,0.7135,1006399981.0
2007-12-18 17:20:00,0.7137,0.71385,0.7137,0.7138,1006399981.0
2007-12-18 17:21:00,0.7138,0.7139,0.7138,0.7139,1193500013.0
2007-12-18 17:22:00,0.71385,0.7139,0.7138,0.7139,931499997.0
2007-12-18 17:23:00,0.7139,0.7139,0.71385,0.71385,1086600018.0
2007-12-18 17:24:00,0.7137,0.7137,0.7136,0.7137,1357999994.0
2007-12-18 17:25:00,0.71375,0.7138,0.7136,0.7137,1357999994.0
2007-12-18 17:26:00,0.7137,0.71375,0.7136,0.71365,1528099990.0
2007-12-18 17:27:00,0.7137,0.7137,0.7136,0.71365,1044600000.0
2007-12-18 17:28:00,0.71365,0.7137,0.7136,0.7136,747799999.0
2007-12-18 17:29:00,0.71365,0.71365,0.71355,0.7136,1520000009.0
2007-12-18 17:30:00,0.7136,0.7137,0.7136,0.7137,552299998.0
2007-12-18 17:31:00,0.7137,0.7138,0.71365,0.7137,1695100002.0
2007-12-18 17:32:00,0.7137,0.7138,0.7137,0.7138,813399992.0
2007-12-18 17:33:00,0.7138,0.7138,0.7137,0.7138,1160999996.0
2007-12-18 17:34:00,0.71375,0.7138,0.7137,0.71375,1160999996.0
2007-12-18 17:35:00,0.7139,0.7139,0.7138,0.7138,2120799971.0
2007-12-18 17:36:00,0.7137,0.71375,0.7137,0.7137,2120799971.0
2007-12-18 17:37:00,0.7137,0.7137,0.7136,0.71365,631400001.0
2007-12-18 17:38:00,0.71365,0.71365,0.71355,0.7136,1155200000.0
2007-12-18 17:39:00,0.7136,0.71385,0.71355,0.71375,1974999991.0
2007-12-18 17:40:00,0.71375,0.7139,0.7137,0.71385,858800000.0
2007-12-18 17:41:00,0.71385,0.71395,0.71385,0.71395,2074799988.0
2007-12-18 17:42:00,0.71395,0.714,0.7139,0.7139,1243800005.0
2007-12-18 17:43:00,0.7139,0.7142,0.7139,0.7142,874800000.0
2007-12-18 17:44:00,0.7142,0.7142,0.7141,0.7141,922799997.0
2007-12-18 17:45:00,0.7141,0.7141,0.71395,0.714,2062699980.0
2007-12-18 17:46:00,0.71405,0.7141,0.71395,0.714,1768900009.0
2007-12-18 17:47:00,0.714,0.71405,0.7139,0.71395,1486900000.0
2007-12-18 17:48:00,0.71395,0.71405,0.71385,0.7139,2028999990.0
2007-12-18 17:49:00,0.7139,0.71405,0.7139,0.71395,1567800005.0
2007-12-18 17:50:00,0.71395,0.714,0.71385,0.714,2077200010.0
2007-12-18 17:51:00,0.7146,0.7147,0.7146,0.7147,1645499988.0
2007-12-18 17:52:00,0.7148,0.7149,0.7148,0.7149,1645499988.0
2007-12-18 17:53:00,0.7148,0.7149,0.7148,0.7148,1645499988.0
2007-12-18 17:54:00,0.7141,0.7141,0.71395,0.714,1645499988.0
2007-12-18 17:55:00,0.7147,0.7147,0.7146,0.7146,1770799984.0
2007-12-18 17:56:00,0.7139,0.7139,0.71365,0.7137,1770799984.0
2007-12-18 17:57:00,0.7137,0.714,0.7137,0.714,1325799998.0
2007-12-18 17:58:00,0.7144,0.7144,0.7144,0.7144,2054700006.0
2007-12-18 17:59:00,0.71375,0.7138,0.7136,0.7137,2054700006.0
2007-12-18 18:00:00,0.7137,0.7137,0.7136,0.7136,1772699986.0
2007-12-18 18:01:00,0.7136,0.7137,0.71355,0.71355,1664600011.0
2007-12-18 18:02:00,0.7136,0.71365,0.71345,0.71355,1954699988.0
2007-12-18 18:03:00,0.71355,0.7136,0.71355,0.7136,712300000.0
2007-12-18 18:04:00,0.71355,0.7136,0.71355,0.7136,558400000.0
2007-12-18 18:05:00,0.7136,0.7136,0.71345,0.7135,1070200001.0
2007-12-18 18:06:00,0.7135,0.71355,0.71345,0.71345,1000400003.0
2007-12-18 18:07:00,0.71345,0.7135,0.71345,0.71345,530500015.0
2007-12-18 18:08:00,0.7135,0.71355,0.7134,0.7135,1013900003.0
2007-12-18 18:09:00,0.7135,0.7136,0.7135,0.71355,503699999.0
2007-12-18 18:10:00,0.7136,0.7136,0.7135,0.71355,871100004.0
2007-12-18 18:11:00,0.71355,0.71355,0.71345,0.71345,1122600002.0
2007-12-18 18:12:00,0.71345,0.7135,0.71345,0.7135,1474799994.0
2007-12-18 18:13:00,0.7135,0.71355,0.71345,0.7135,1459399992.0
2007-12-18 18:14:00,0.7135,0.7135,0.71345,0.7135,337000000.0
2007-12-18 18:15:00,0.7135,0.7135,0.7134,0.7135,375099999.0
2007-12-18 18:16:00,0.7135,0.71355,0.71345,0.7135,1165799996.0
2007-12-18 18:17:00,0.71345,0.7136,0.71345,0.7135,1384799997.0
2007-12-18 18:18:00,0.7135,0.7137,0.7135,0.71355,1559300007.0
2007-12-18 18:19:00,0.7137,0.7137,0.71355,0.71365,1175900003.0
2007-12-18 18:20:00,0.7136,0.7137,0.71355,0.71365,2120699992.0
2007-12-18 18:21:00,0.71365,0.7137,0.7136,0.7136,1318599985.0
2007-12-18 18:22:00,0.71365,0.7137,0.7136,0.71365,586900000.0
2007-12-18 18:23:00,0.71365,0.7137,0.7136,0.71365,979400015.0
2007-12-18 18:24:00,0.71365,0.7138,0.71365,0.7138,819500002.0
2007-12-18 18:25:00,0.7138,0.71385,0.7138,0.7138,742500000.0
2007-12-18 18:26:00,0.7138,0.71385,0.71375,0.7138,731899996.0
2007-12-18 18:27:00,0.7138,0.7138,0.7137,0.7138,514199999.0
2007-12-18 18:28:00,0.7138,0.7139,0.71375,0.7139,1265799999.0
2007-12-18 18:29:00,0.7139,0.7139,0.71375,0.7138,1871600025.0
2007-12-18 18:30:00,0.7138,0.7138,0.71375,0.7138,1374399992.0
2007-12-18 18:31:00,0.71375,0.7139,0.7137,0.7139,1546350006.0
2007-12-18 18:32:00,0.7139,0.7139,0.71375,0.71385,405749999.0
2007-12-18 18:33:00,0.71385,0.7139,0.7138,0.71385,758599997.0
2007-12-18 18:34:00,0.71385,0.71395,0.71385,0.7139,943800000.0
2007-12-18 18:35:00,0.7139,0.714,0.71385,0.71385,716800000.0
2007-12-18 18:36:00,0.7139,0.7139,0.7138,0.7139,736300004.0
2007-12-18 18:37:00,0.7139,0.7139,0.7137,0.71375,792200000.0
2007-12-18 18:38:00,0.71375,0.7138,0.71365,0.7137,1532699999.0
2007-12-18 18:39:00,0.7137,0.7138,0.7137,0.7138,913300003.0
2007-12-18 18:40:00,0.7138,0.71395,0.71375,0.7139,1607300001.0
2007-12-18 18:41:00,0.71385,0.71415,0.71385,0.71405,1994000001.0
2007-12-18 18:42:00,0.71405,0.7142,0.71405,0.7142,1180499998.0
2007-12-18 18:43:00,0.7142,0.7142,0.714,0.7142,977899999.0
2007-12-18 18:44:00,0.71415,0.7143,0.7141,0.71425,2020300009.0
2007-12-18 18:45:00,0.71425,0.7144,0.71425,0.7143,1057400014.0
2007-12-18 18:46:00,0.7158,0.7158,0.7157,0.7157,1179700004.0
2007-12-18 18:47:00,0.71445,0.7145,0.7143,0.71435,1179700004.0
2007-12-18 18:48:00,0.7144,0.7144,0.7143,0.7143,768800011.0
2007-12-18 18:49:00,0.7143,0.7148,0.7143,0.71475,1928900024.0
2007-12-18 18:50:00,0.7147,0.71485,0.7147,0.71475,1284099995.0
2007-12-18 18:51:00,0.7147,0.71485,0.7147,0.71475,893399999.0
2007-12-18 18:52:00,0.71475,0.71495,0.71475,0.71495,990900000.0
2007-12-18 18:53:00,0.71495,0.715,0.7149,0.7149,1723100007.0
2007-12-18 18:54:00,0.7149,0.715,0.7148,0.71485,1722100002.0
2007-12-18 18:55:00,0.71485,0.71485,0.7147,0.7147,1224900000.0
2007-12-18 18:56:00,0.7147,0.71475,0.71465,0.71465,597500000.0
2007-12-18 18:57:00,0.7147,0.7147,0.7146,0.7146,644600000.0
2007-12-18 18:58:00,0.7146,0.7146,0.71445,0.7145,595100001.0
2007-12-18 18:59:00,0.71455,0.71455,0.7145,0.7145,385100000.0
2007-12-18 19:00:00,0.7145,0.7146,0.71445,0.7146,570200000.0
2007-12-18 19:01:00,0.7146,0.7146,0.7146,0.7146,479600000.0
2007-12-18 19:02:00,0.7146,0.7147,0.71455,0.71455,987499974.0
2007-12-18 19:03:00,0.7146,0.7146,0.71445,0.7145,1278900001.0
2007-12-18 19:04:00,0.71455,0.71465,0.7145,0.71455,452300000.0
2007-12-18 19:05:00,0.71455,0.7146,0.71445,0.7146,930899994.0
2007-12-18 19:06:00,0.7146,0.7147,0.71455,0.7147,160300000.0
2007-12-18 19:07:00,0.7147,0.71485,0.71465,0.71485,334900002.0
2007-12-18 19:08:00,0.71485,0.71485,0.71475,0.71475,935099997.0
2007-12-18 19:09:00,0.71475,0.71475,0.7147,0.71475,424699998.0
2007-12-18 19:10:00,0.71475,0.7148,0.7147,0.7148,411299999.0
2007-12-18 19:11:00,0.7148,0.7148,0.7147,0.71475,130100000.0
2007-12-18 19:12:00,0.71475,0.7148,0.7147,0.7148,210240000.0
2007-12-18 19:13:00,0.7147,0.71475,0.7146,0.71465,460699999.0
2007-12-18 19:14:00,0.7146,0.7147,0.7146,0.7146,577599992.0
2007-12-18 19:15:00,0.71465,0.71465,0.7146,0.71465,304799999.0
2007-12-18 19:16:00,0.71465,0.7147,0.71455,0.7147,194499996.0
2007-12-18 19:17:00,0.7147,0.71475,0.71465,0.71475,309600000.0
2007-12-18 19:18:00,0.71475,0.7148,0.71465,0.71475,1176800014.0
2007-12-18 19:19:00,0.71475,0.7148,0.71465,0.7148,795399990.0
2007-12-18 19:20:00,0.7148,0.71535,0.7148,0.7152,1661900001.0
2007-12-18 19:21:00,0.71525,0.7155,0.71515,0.71545,1766599998.0
2007-12-18 19:22:00,0.7154,0.7156,0.7154,0.7155,1428300001.0
2007-12-18 19:23:00,0.7155,0.7156,0.71545,0.71555,1040100008.0
2007-12-18 19:24:00,0.71555,0.7157,0.7155,0.7157,800199999.0
2007-12-18 19:25:00,0.71575,0.71575,0.71565,0.7157,1167300005.0
2007-12-18 19:26:00,0.7157,0.7158,0.7157,0.71575,1208399995.0
2007-12-18 19:27:00,0.71575,0.71585,0.71565,0.7157,1552799993.0
2007-12-18 19:28:00,0.71575,0.7158,0.7157,0.7157,1247499996.0
2007-12-18 19:29:00,0.7157,0.7157,0.71545,0.71555,1170500000.0
2007-12-18 19:30:00,0.7156,0.71575,0.71555,0.7157,1203100000.0
2007-12-18 19:31:00,0.7157,0.71575,0.7156,0.71565,772200000.0
2007-12-18 19:32:00,0.71565,0.7157,0.71555,0.7156,502400000.0
2007-12-18 19:33:00,0.7156,0.7156,0.7155,0.7155,399000000.0
2007-12-18 19:34:00,0.7155,0.71555,0.7155,0.7155,616900000.0
2007-12-18 19:35:00,0.7155,0.7157,0.7155,0.71565,844499998.0
2007-12-18 19:36:00,0.71565,0.7157,0.7156,0.7156,267400000.0
2007-12-18 19:37:00,0.7156,0.71575,0.7156,0.71575,716500000.0
2007-12-18 19:38:00,0.71575,0.7158,0.7157,0.7157,786999998.0
2007-12-18 19:39:00,0.7157,0.71585,0.71565,0.71565,746499995.0
2007-12-18 19:40:00,0.71565,0.71575,0.7156,0.71565,832600011.0
2007-12-18 19:41:00,0.71565,0.71575,0.71565,0.7157,504900009.0
2007-12-18 19:42:00,0.7158,0.7158,0.71565,0.71565,1104800008.0
2007-12-18 19:43:00,0.7157,0.7157,0.7157,0.7157,195400000.0
2007-12-18 19:44:00,0.7157,0.7158,0.7157,0.7158,683900000.0
2007-12-18 19:45:00,0.7158,0.7158,0.71575,0.7158,139799998.0
2007-12-18 19:46:00,0.71575,0.71585,0.71575,0.7158,400200000.0
2007-12-18 19:47:00,0.7158,0.7158,0.71565,0.71575,690700002.0
2007-12-18 19:48:00,0.71575,0.7159,0.71575,0.71585,464300002.0
2007-12-18 19:49:00,0.71585,0.71585,0.71585,0.71585,149000000.0
2007-12-18 19:50:00,0.71585,0.71585,0.71575,0.71585,528400002.0
2007-12-18 19:51:00,0.71585,0.71585,0.71565,0.71565,971899998.0
2007-12-18 19:52:00,0.71565,0.7157,0.7156,0.71565,480500003.0
2007-12-18 19:53:00,0.71565,0.71565,0.7155,0.71555,676099999.0
2007-12-18 19:54:00,0.7155,0.71555,0.7155,0.7155,211300002.0
2007-12-18 19:55:00,0.71555,0.7156,0.7155,0.7156,203400000.0
2007-12-18 19:56:00,0.71555,0.7156,0.7155,0.71555,483500004.0
2007-12-18 19:57:00,0.7156,0.7156,0.71555,0.71555,374900000.0
2007-12-18 19:58:00,0.71555,0.7157,0.71555,0.71565,698899999.0
2007-12-18 19:59:00,0.71565,0.7157,0.7156,0.7156,699599998.0
2007-12-18 20:00:00,0.7156,0.7157,0.7156,0.7157,548300000.0
2007-12-18 20:01:00,0.7157,0.71585,0.7156,0.7157,540899996.0
2007-12-18 20:02:00,0.7157,0.7157,0.71565,0.7157,245700001.0
2007-12-18 20:03:00,0.7157,0.71585,0.71565,0.7157,746600003.0
2007-12-18 20:04:00,0.7157,0.71575,0.7156,0.7156,512599998.0
2007-12-18 20:05:00,0.71565,0.7157,0.7156,0.71565,278600000.0
2007-12-18 20:06:00,0.71565,0.71565,0.7156,0.7156,208200000.0
2007-12-18 20:07:00,0.71565,0.71565,0.71555,0.7156,98100000.0
2007-12-18 20:08:00,0.7156,0.71565,0.71555,0.7156,234600006.0
2007-12-18 20:09:00,0.7156,0.7157,0.71555,0.7156,170500001.0
2007-12-18 20:10:00,0.7156,0.7157,0.7156,0.7156,37300000.0
2007-12-18 20:11:00,0.7156,0.7156,0.71555,0.7156,408799997.0
2007-12-18 20:12:00,0.7156,0.7156,0.71555,0.71555,469099998.0
2007-12-18 20:13:00,0.71555,0.7156,0.7155,0.71555,288300000.0
2007-12-18 20:14:00,0.71555,0.7156,0.7155,0.71555,98900000.0
2007-12-18 20:15:00,0.71555,0.71565,0.71555,0.71565,40800000.0
2007-12-18 20:16:00,0.71565,0.71565,0.71555,0.71555,659599991.0
2007-12-18 20:17:00,0.7156,0.7156,0.71555,0.7156,20400000.0
2007-12-18 20:18:00,0.71565,0.71565,0.71555,0.7156,162100000.0
2007-12-18 20:19:00,0.7156,0.7156,0.71555,0.71555,113000000.0
2007-12-18 20:20:00,0.71555,0.71565,0.7155,0.7155,231700000.0
2007-12-18 20:21:00,0.7155,0.71555,0.7155,0.71555,71100000.0
2007-12-18 20:22:00,0.71555,0.71555,0.71545,0.7155,233400005.0
2007-12-18 20:23:00,0.7155,0.71555,0.71545,0.71555,244400006.0
2007-12-18 20:24:00,0.71555,0.71555,0.71545,0.71555,352200003.0
2007-12-18 20:25:00,0.71555,0.7156,0.7155,0.7155,43400000.0
2007-12-18 20:26:00,0.71555,0.7156,0.71545,0.71555,871899994.0
2007-12-18 20:27:00,0.71555,0.71565,0.7155,0.7156,73100000.0
2007-12-18 20:28:00,0.7156,0.7156,0.71545,0.71555,428800009.0
2007-12-18 20:29:00,0.71555,0.7156,0.7155,0.7156,217300002.0
2007-12-18 20:30:00,0.7156,0.71575,0.71555,0.7156,181400001.0
2007-12-18 20:31:00,0.71565,0.71565,0.71555,0.71565,250899997.0
2007-12-18 20:32:00,0.7156,0.7158,0.7156,0.7157,744199996.0
2007-12-18 20:33:00,0.71575,0.71585,0.7157,0.71575,554700001.0
2007-12-18 20:34:00,0.7158,0.7158,0.7157,0.7158,317400001.0
2007-12-18 20:35:00,0.7158,0.7158,0.7157,0.71575,207000000.0
2007-12-18 20:36:00,0.71575,0.71575,0.71565,0.7157,302299999.0
2007-12-18 20:37:00,0.7157,0.71575,0.7156,0.7156,98400000.0
2007-12-18 20:38:00,0.7156,0.71565,0.71555,0.71555,80100000.0
2007-12-18 20:39:00,0.71555,0.71555,0.71545,0.71555,174599997.0
2007-12-18 20:40:00,0.71555,0.7156,0.7155,0.7156,158300001.0
2007-12-18 20:41:00,0.7156,0.7156,0.71555,0.7156,130500000.0
2007-12-18 20:42:00,0.7156,0.7156,0.7156,0.7156,192000000.0
2007-12-18 20:43:00,0.7156,0.7156,0.71555,0.7156,163699999.0
2007-12-18 20:44:00,0.71555,0.7156,0.71555,0.71555,230099996.0
2007-12-18 20:45:00,0.71555,0.71555,0.7155,0.71555,154100000.0
2007-12-18 20:46:00,0.7155,0.71555,0.7155,0.7155,186900000.0
2007-12-18 20:47:00,0.7155,0.7156,0.7155,0.7156,127800002.0
2007-12-18 20:48:00,0.7156,0.7156,0.71555,0.71555,341400004.0
2007-12-18 20:49:00,0.7156,0.71565,0.7155,0.7156,332799998.0
2007-12-18 20:50:00,0.71565,0.71565,0.7156,0.71565,25200000.0
2007-12-18 20:51:00,0.71565,0.71565,0.7156,0.7156,69800000.0
2007-12-18 20:52:00,0.71565,0.71565,0.7156,0.7156,85299998.0
2007-12-18 20:53:00,0.71565,0.71565,0.71555,0.7156,33200000.0
2007-12-18 20:54:00,0.71555,0.71565,0.71555,0.71565,168800000.0
2007-12-18 20:55:00,0.71565,0.71565,0.7155,0.71555,88800000.0
2007-12-18 20:56:00,0.7155,0.7156,0.7155,0.71555,98400000.0
2007-12-18 20:57:00,0.71555,0.7156,0.71555,0.7156,12300000.0
2007-12-18 20:58:00,0.7156,0.7156,0.7155,0.71555,602200000.0
2007-12-18 20:59:00,0.7155,0.7156,0.7155,0.7155,290600000.0
2007-12-18 21:00:00,0.71555,0.7156,0.7155,0.7156,313700000.0
2007-12-18 21:01:00,0.7156,0.7156,0.7155,0.7156,154200000.0
2007-12-18 21:02:00,0.71555,0.7156,0.7155,0.71555,282300000.0
2007-12-18 21:03:00,0.71555,0.7156,0.71555,0.71555,40400000.0
2007-12-18 21:04:00,0.71555,0.7156,0.7155,0.7155,90900000.0
2007-12-18 21:05:00,0.7155,0.71555,0.71545,0.7155,839400000.0
2007-12-18 21:06:00,0.7155,0.71565,0.7155,0.71565,606700003.0
2007-12-18 21:07:00,0.71565,0.7157,0.7156,0.7156,47000000.0
2007-12-18 21:08:00,0.7156,0.71565,0.71555,0.7156,175900000.0
2007-12-18 21:09:00,0.7156,0.7157,0.71555,0.71565,292400003.0
2007-12-18 21:10:00,0.71565,0.71565,0.71555,0.71565,104599999.0
2007-12-18 21:11:00,0.71565,0.71565,0.71555,0.7156,443299999.0
2007-12-18 21:12:00,0.7156,0.7157,0.7156,0.7157,316199998.0
2007-12-18 21:13:00,0.7157,0.7157,0.71565,0.7157,154600000.0
2007-12-18 21:14:00,0.7157,0.71575,0.71565,0.7157,74100000.0
2007-12-18 21:15:00,0.71565,0.7157,0.71555,0.7157,87600000.0
2007-12-18 21:16:00,0.71565,0.7157,0.71565,0.7157,199700000.0
2007-12-18 21:17:00,0.7157,0.7157,0.7156,0.7157,109200000.0
2007-12-18 21:18:00,0.7157,0.7157,0.71565,0.7157,104000000.0
2007-12-18 21:19:00,0.71565,0.7157,0.7156,0.7156,104600000.0
2007-12-18 21:20:00,0.7156,0.71565,0.71555,0.71565,353899996.0
2007-12-18 21:21:00,0.71565,0.71565,0.71565,0.71565,48000000.0
2007-12-18 21:22:00,0.7156,0.71565,0.71555,0.71555,90399999.0
2007-12-18 21:23:00,0.71555,0.71555,0.7155,0.71555,416399992.0
2007-12-18 21:24:00,0.71555,0.71555,0.7155,0.7155,72700000.0
2007-12-18 21:25:00,0.71555,0.71565,0.71555,0.71565,84600000.0
2007-12-18 21:26:00,0.71565,0.71565,0.71555,0.7156,196599998.0
2007-12-18 21:27:00,0.71555,0.7156,0.71545,0.71555,72000002.0
2007-12-18 21:28:00,0.71555,0.71555,0.7155,0.71555,122700000.0
2007-12-18 21:29:00,0.71555,0.7156,0.7155,0.71555,94800000.0
2007-12-18 21:30:00,0.71555,0.71555,0.71545,0.71555,675699993.0
2007-12-18 21:31:00,0.71555,0.71555,0.71555,0.71555,2400000.0
2007-12-18 21:32:00,0.71555,0.71555,0.7155,0.71555,86000000.0
2007-12-18 21:33:00,0.71555,0.71555,0.71545,0.71555,169499998.0
2007-12-18 21:34:00,0.71555,0.71555,0.7155,0.71555,169000000.0
2007-12-18 21:35:00,0.71555,0.7156,0.71555,0.7156,81700000.0
2007-12-18 21:36:00,0.7156,0.7156,0.7155,0.71555,187900000.0
2007-12-18 21:37:00,0.71555,0.71555,0.7155,0.7155,133200000.0
2007-12-18 21:38:00,0.7155,0.7156,0.7155,0.7155,89600000.0
2007-12-18 21:39:00,0.71555,0.7156,0.7155,0.7155,256000000.0
2007-12-18 21:40:00,0.71555,0.7156,0.71555,0.7156,17000000.0
2007-12-18 21:41:00,0.7156,0.7156,0.71555,0.71555,21500000.0
2007-12-18 21:42:00,0.7156,0.7156,0.7155,0.71555,32600000.0
2007-12-18 21:43:00,0.71555,0.71555,0.71545,0.7155,820299995.0
2007-12-18 21:44:00,0.7155,0.7155,0.71545,0.71545,152899998.0
2007-12-18 21:45:00,0.71545,0.71545,0.71535,0.71545,293199993.0
2007-12-18 21:46:00,0.71545,0.7155,0.7154,0.7155,223200000.0
2007-12-18 21:47:00,0.7155,0.7155,0.71545,0.71545,29000000.0
2007-12-18 21:48:00,0.7155,0.7155,0.7154,0.7154,47400000.0
2007-12-18 21:49:00,0.7154,0.71545,0.71535,0.7154,483899990.0
2007-12-18 21:50:00,0.71545,0.71545,0.7154,0.71545,64100000.0
2007-12-18 21:51:00,0.71545,0.71545,0.7154,0.7154,63300000.0
2007-12-18 21:52:00,0.7154,0.7154,0.71535,0.7154,558999998.0
2007-12-18 21:53:00,0.71535,0.71545,0.7153,0.71545,589999997.0
2007-12-18 21:54:00,0.71545,0.71545,0.71535,0.7154,415000002.0
2007-12-18 21:55:00,0.7154,0.71545,0.7154,0.71545,71400000.0
2007-12-18 21:56:00,0.7154,0.71545,0.7154,0.7154,91500000.0
2007-12-18 21:57:00,0.7154,0.71555,0.71535,0.71555,383500004.0
2007-12-18 21:58:00,0.7155,0.7156,0.71545,0.7156,811350000.0
2007-12-18 21:59:00,0.7156,0.71565,0.71545,0.7156,358700000.0
2007-12-18 22:00:00,0.7156,0.71565,0.71545,0.71555,831499999.0
2007-12-18 22:01:00,0.7156,0.7156,0.71545,0.71545,631500004.0
2007-12-18 22:02:00,0.71545,0.71555,0.71545,0.7155,465599998.0
2007-12-18 22:03:00,0.71545,0.71545,0.71545,0.71545,565400002.0
2007-12-18 22:04:00,0.7155,0.71555,0.71545,0.7155,215800000.0
2007-12-18 22:05:00,0.7155,0.7156,0.71545,0.7155,1442000016.0
2007-12-18 22:06:00,0.71555,0.71555,0.71545,0.71545,531500001.0
2007-12-18 22:07:00,0.7155,0.71555,0.71545,0.7155,500799998.0
2007-12-18 22:08:00,0.7155,0.7155,0.71545,0.71545,35000000.0
2007-12-18 22:09:00,0.71545,0.71555,0.71545,0.71545,546100003.0
2007-12-18 22:10:00,0.7155,0.71555,0.7154,0.7155,847000014.0
2007-12-18 22:11:00,0.7155,0.7155,0.71545,0.71545,130099999.0
2007-12-18 22:12:00,0.71545,0.7156,0.71545,0.71555,431899998.0
2007-12-18 22:13:00,0.71555,0.7156,0.7155,0.7155,189500000.0
2007-12-18 22:14:00,0.71555,0.7156,0.71555,0.7156,8400000.0
2007-12-18 22:15:00,0.7156,0.7156,0.71555,0.71555,19900000.0
2007-12-18 22:16:00,0.7156,0.7156,0.7156,0.7156,31900000.0
2007-12-18 22:17:00,0.7156,0.7157,0.7156,0.7156,23400000.0
2007-12-18 22:18:00,0.7157,0.7159,0.7156,0.7157,236200000.0
2007-12-18 22:19:00,0.7156,0.7157,0.71555,0.71565,303599998.0
2007-12-18 22:20:00,0.71565,0.7157,0.71565,0.7157,6900000.0
2007-12-18 22:21:00,0.7157,0.71575,0.7156,0.7157,833900000.0
2007-12-18 22:22:00,0.7157,0.71575,0.71565,0.7157,197499999.0
2007-12-18 22:23:00,0.7157,0.71575,0.7157,0.71575,130400001.0
2007-12-18 22:24:00,0.71575,0.71575,0.71565,0.71575,1127200017.0
2007-12-18 22:25:00,0.71575,0.71575,0.71565,0.71575,1052800001.0
2007-12-18 22:26:00,0.71575,0.7158,0.7157,0.7158,801899997.0
2007-12-18 22:27:00,0.71575,0.71595,0.71575,0.7159,249999997.0
2007-12-18 22:28:00,0.7159,0.71595,0.71575,0.71575,149200002.0
2007-12-18 22:29:00,0.7158,0.7158,0.71575,0.7158,188000000.0
2007-12-18 22:30:00,0.7158,0.7159,0.71575,0.7158,60100000.0
2007-12-18 22:31:00,0.71575,0.7159,0.71575,0.71575,346600001.0
2007-12-18 22:32:00,0.7158,0.7159,0.71575,0.7158,87299999.0
2007-12-18 22:33:00,0.7158,0.71585,0.7158,0.7158,40500000.0
2007-12-18 22:34:00,0.7158,0.71585,0.7158,0.71585,209300000.0
2007-12-18 22:35:00,0.7158,0.71585,0.71575,0.7158,839699984.0
2007-12-18 22:36:00,0.7158,0.71585,0.7158,0.7158,103100000.0
2007-12-18 22:37:00,0.7158,0.71585,0.7158,0.71585,94500000.0
2007-12-18 22:38:00,0.71585,0.71585,0.71575,0.7158,696900002.0
2007-12-18 22:39:00,0.7158,0.71585,0.7157,0.7157,272999996.0
2007-12-18 22:40:00,0.71575,0.7158,0.71565,0.71575,220200001.0
2007-12-18 22:41:00,0.7157,0.7158,0.7157,0.71575,316900000.0
2007-12-18 22:42:00,0.71575,0.71575,0.71555,0.71565,763299998.0
2007-12-18 22:43:00,0.71565,0.7157,0.7156,0.71565,387700000.0
2007-12-18 22:44:00,0.71565,0.7157,0.71565,0.71565,127700000.0
2007-12-18 22:45:00,0.71565,0.7157,0.71555,0.71555,55499999.0
2007-12-18 22:46:00,0.71555,0.7156,0.71555,0.7156,255500000.0
2007-12-18 22:47:00,0.7156,0.71565,0.7156,0.71565,52000000.0
2007-12-18 22:48:00,0.71565,0.7157,0.7156,0.7156,605699999.0
2007-12-18 22:49:00,0.7156,0.7158,0.7156,0.7158,301799997.0
2007-12-18 22:50:00,0.7158,0.71585,0.7157,0.71575,131900000.0
2007-12-18 22:51:00,0.71585,0.7159,0.71575,0.71585,138800000.0
2007-12-18 22:52:00,0.71585,0.7159,0.7158,0.7159,37500000.0
2007-12-18 22:53:00,0.7159,0.7159,0.71575,0.7158,22500000.0
2007-12-18 22:54:00,0.7158,0.7159,0.71575,0.71575,256599999.0
2007-12-18 22:55:00,0.7158,0.7158,0.71565,0.71575,70500000.0
2007-12-18 22:56:00,0.71575,0.71575,0.7157,0.7157,10900000.0
2007-12-18 22:57:00,0.7157,0.71575,0.7157,0.71575,99999999.0
2007-12-18 22:58:00,0.71575,0.71575,0.7156,0.7157,50700000.0
2007-12-18 22:59:00,0.7157,0.71575,0.71565,0.71575,159599995.0
2007-12-18 23:00:00,0.71575,0.71575,0.71565,0.7157,91200000.0
2007-12-18 23:01:00,0.7157,0.71575,0.7157,0.71575,126900000.0
2007-12-18 23:02:00,0.7157,0.71575,0.71565,0.7157,215800000.0
2007-12-18 23:03:00,0.7157,0.71575,0.7156,0.71575,162100000.0
2007-12-18 23:04:00,0.7157,0.7157,0.71565,0.71565,129200000.0
2007-12-18 23:05:00,0.7157,0.71575,0.71565,0.71565,206200000.0
2007-12-18 23:06:00,0.7157,0.7157,0.71565,0.7157,88500000.0
2007-12-18 23:07:00,0.7157,0.7157,0.71565,0.71565,100400000.0
2007-12-18 23:08:00,0.71565,0.71575,0.71565,0.71575,56000000.0
2007-12-18 23:09:00,0.7157,0.7157,0.7157,0.7157,21100000.0
2007-12-18 23:10:00,0.7157,0.7157,0.71565,0.71565,43300000.0
2007-12-18 23:11:00,0.7157,0.71575,0.71565,0.71575,118000000.0
2007-12-18 23:12:00,0.71575,0.71575,0.7156,0.7156,167500000.0
2007-12-18 23:13:00,0.7156,0.7157,0.71555,0.7156,282900007.0
2007-12-18 23:14:00,0.7156,0.7156,0.7154,0.7156,683199986.0
2007-12-18 23:15:00,0.7156,0.7156,0.71545,0.71545,106400000.0
2007-12-18 23:16:00,0.71545,0.71545,0.7152,0.7154,574399992.0
2007-12-18 23:17:00,0.7154,0.7154,0.71525,0.71525,206899999.0
2007-12-18 23:18:00,0.71525,0.7154,0.71525,0.7153,157899998.0
2007-12-18 23:19:00,0.71525,0.7153,0.71515,0.7153,611399997.0
2007-12-18 23:20:00,0.7153,0.7153,0.71525,0.7153,56000000.0
2007-12-18 23:21:00,0.7153,0.71535,0.71525,0.7153,45000000.0
2007-12-18 23:22:00,0.7153,0.71535,0.7152,0.7152,138199998.0
2007-12-18 23:23:00,0.71535,0.71535,0.71515,0.7152,280099997.0
2007-12-18 23:24:00,0.7152,0.71535,0.71505,0.7152,270499999.0
2007-12-18 23:25:00,0.71515,0.7152,0.7151,0.7151,129700000.0
2007-12-18 23:26:00,0.71515,0.7153,0.7151,0.71515,161699998.0
2007-12-18 23:27:00,0.71515,0.71525,0.71515,0.71515,98900002.0
2007-12-18 23:28:00,0.71515,0.7155,0.71515,0.71545,285700005.0
2007-12-18 23:29:00,0.7155,0.71565,0.7155,0.7156,17100000.0
2007-12-18 23:30:00,0.71565,0.7157,0.71555,0.71555,212599999.0
2007-12-18 23:31:00,0.71565,0.7157,0.71555,0.71565,87299998.0
2007-12-18 23:32:00,0.71565,0.7157,0.71565,0.71565,5700000.0
2007-12-18 23:33:00,0.71565,0.71565,0.71555,0.71565,40799999.0
2007-12-18 23:34:00,0.71555,0.71565,0.71555,0.71555,392999990.0
2007-12-18 23:35:00,0.71555,0.71555,0.7155,0.7155,31200000.0
2007-12-18 23:36:00,0.7155,0.71565,0.7155,0.71565,20100000.0
2007-12-18 23:37:00,0.71565,0.71565,0.7155,0.7155,175200004.0
2007-12-18 23:38:00,0.7155,0.7156,0.71545,0.7155,205999997.0
2007-12-18 23:39:00,0.7155,0.71555,0.7155,0.71555,14000000.0
2007-12-18 23:40:00,0.7155,0.71555,0.71545,0.71555,136499998.0
2007-12-18 23:41:00,0.71555,0.71555,0.71545,0.7155,70199998.0
2007-12-18 23:42:00,0.71555,0.7157,0.71545,0.7156,67300000.0
2007-12-18 23:43:00,0.7156,0.71565,0.71545,0.71545,146099997.0
2007-12-18 23:44:00,0.71555,0.7156,0.71545,0.7155,157299995.0
2007-12-18 23:45:00,0.7155,0.7158,0.7155,0.71565,175400000.0
2007-12-18 23:46:00,0.71565,0.71565,0.7156,0.7156,21600000.0
2007-12-18 23:47:00,0.7156,0.7156,0.71545,0.71545,29900000.0
2007-12-18 23:48:00,0.71545,0.7156,0.71545,0.71555,286899996.0
2007-12-18 23:49:00,0.7156,0.7156,0.7156,0.7156,2400000.0
2007-12-18 23:50:00,0.71555,0.7156,0.7155,0.7156,80400000.0
2007-12-18 23:51:00,0.71555,0.71555,0.7154,0.71545,166699998.0
2007-12-18 23:52:00,0.7154,0.7155,0.7154,0.7154,149399995.0
2007-12-18 23:53:00,0.71545,0.7155,0.7154,0.71545,198100002.0
2007-12-18 23:54:00,0.71555,0.7156,0.7155,0.71555,49000000.0
2007-12-18 23:55:00,0.7155,0.71555,0.7155,0.7155,178800000.0
2007-12-18 23:56:00,0.7155,0.7155,0.7154,0.7155,591000010.0
2007-12-18 23:57:00,0.7155,0.7155,0.7154,0.71545,432000000.0
2007-12-18 23:58:00,0.71535,0.71545,0.71535,0.7154,69600000.0
2007-12-18 23:59:00,0.7154,0.7154,0.71525,0.7154,89600000.0
2007-12-19 00:00:00,0.7154,0.7154,0.7152,0.7152,186900000.0
2007-12-19 00:01:00,0.7152,0.7155,0.7152,0.71545,188100000.0
2007-12-19 00:02:00,0.71545,0.7155,0.7153,0.71535,708400000.0
2007-12-19 00:03:00,0.71535,0.7155,0.7153,0.7153,337300000.0
2007-12-19 00:04:00,0.7153,0.7154,0.7152,0.7153,598100000.0
2007-12-19 00:05:00,0.7153,0.7153,0.715,0.715,586000000.0
2007-12-19 00:06:00,0.71505,0.71535,0.715,0.71505,623200000.0
2007-12-19 00:07:00,0.71505,0.71515,0.71505,0.7151,542600000.0
2007-12-19 00:08:00,0.7151,0.7151,0.71495,0.71505,392400000.0
2007-12-19 00:09:00,0.7151,0.7151,0.715,0.71505,571900000.0
2007-12-19 00:10:00,0.71505,0.71505,0.71495,0.715,702300000.0
2007-12-19 00:11:00,0.71505,0.7153,0.715,0.71525,134400000.0
2007-12-19 00:12:00,0.7153,0.7153,0.71505,0.71515,269300000.0
2007-12-19 00:13:00,0.71515,0.71515,0.71505,0.71515,59700000.0
2007-12-19 00:14:00,0.71515,0.71515,0.71505,0.7151,93500000.0
2007-12-19 00:15:00,0.7151,0.7151,0.715,0.715,341300000.0
2007-12-19 00:16:00,0.71505,0.71505,0.7149,0.71495,245499994.0
2007-12-19 00:17:00,0.71495,0.71515,0.7149,0.71515,166200000.0
2007-12-19 00:18:00,0.71515,0.7152,0.715,0.7151,184500000.0
2007-12-19 00:19:00,0.7151,0.7151,0.715,0.71505,14700000.0
2007-12-19 00:20:00,0.715,0.71505,0.7149,0.71495,613000004.0
2007-12-19 00:21:00,0.71495,0.71505,0.71485,0.71495,707199988.0
2007-12-19 00:22:00,0.71495,0.71505,0.71485,0.7149,378599994.0
2007-12-19 00:23:00,0.71495,0.71495,0.7148,0.71495,351200001.0
2007-12-19 00:24:00,0.71495,0.71495,0.71485,0.71495,293400001.0
2007-12-19 00:25:00,0.71495,0.715,0.71495,0.71495,140200000.0
2007-12-19 00:26:00,0.71495,0.715,0.71495,0.71495,290400000.0
2007-12-19 00:27:00,0.71495,0.71495,0.7149,0.7149,139200000.0
2007-12-19 00:28:00,0.71495,0.71495,0.7149,0.7149,88000000.0
2007-12-19 00:29:00,0.71495,0.71495,0.71485,0.71485,110400000.0
2007-12-19 00:30:00,0.71485,0.715,0.71485,0.715,126800000.0
2007-12-19 00:31:00,0.715,0.715,0.71495,0.71495,66000000.0
2007-12-19 00:32:00,0.715,0.715,0.71485,0.7149,147400000.0
2007-12-19 00:33:00,0.7149,0.7149,0.71485,0.71485,435200004.0
2007-12-19 00:34:00,0.71495,0.71495,0.71485,0.71485,329299994.0
2007-12-19 00:35:00,0.71485,0.71485,0.7148,0.71485,84200000.0
2007-12-19 00:36:00,0.71485,0.71485,0.7148,0.7148,37400000.0
2007-12-19 00:37:00,0.7148,0.71485,0.71475,0.71485,59900000.0
2007-12-19 00:38:00,0.71485,0.71485,0.7148,0.71485,218600000.0
2007-12-19 00:39:00,0.71485,0.7149,0.7148,0.7148,149300001.0
2007-12-19 00:40:00,0.71485,0.715,0.71485,0.715,99200000.0
2007-12-19 00:41:00,0.715,0.71505,0.7148,0.71495,96000000.0
2007-12-19 00:42:00,0.7149,0.71495,0.71485,0.71495,153599999.0
2007-12-19 00:43:00,0.71495,0.71505,0.7149,0.71505,38600000.0
2007-12-19 00:44:00,0.715,0.7152,0.71495,0.71505,24500000.0
2007-12-19 00:45:00,0.71505,0.71515,0.715,0.71515,134500000.0
2007-12-19 00:46:00,0.71515,0.71525,0.71505,0.71505,595300004.0
2007-12-19 00:47:00,0.71505,0.71525,0.71505,0.71525,286299999.0
2007-12-19 00:48:00,0.71525,0.71525,0.7152,0.7152,55200000.0
2007-12-19 00:49:00,0.7151,0.7152,0.715,0.7152,70800000.0
2007-12-19 00:50:00,0.7152,0.71525,0.7152,0.71525,32700000.0
2007-12-19 00:51:00,0.7152,0.7152,0.7152,0.7152,24800000.0
2007-12-19 00:52:00,0.7152,0.7152,0.7152,0.7152,68800000.0
2007-12-19 00:53:00,0.7152,0.71535,0.7152,0.71535,79200000.0
2007-12-19 00:54:00,0.71535,0.71535,0.7152,0.71525,35500000.0
2007-12-19 00:55:00,0.7152,0.71525,0.7152,0.71525,29100000.0
2007-12-19 00:56:00,0.7152,0.7152,0.7152,0.7152,68000000.0
2007-12-19 00:57:00,0.7151,0.7152,0.7151,0.7152,18800000.0
2007-12-19 00:58:00,0.7152,0.7152,0.7152,0.7152,89600000.0
2007-12-19 00:59:00,0.7152,0.7153,0.7151,0.71525,29200000.0
2007-12-19 01:00:00,0.71525,0.7153,0.71525,0.7153,23400000.0
2007-12-19 01:01:00,0.71525,0.7153,0.71525,0.7153,123200000.0
2007-12-19 01:02:00,0.7153,0.7153,0.7152,0.7152,36100000.0
2007-12-19 01:03:00,0.71525,0.71525,0.7152,0.7152,68600000.0
2007-12-19 01:04:00,0.7152,0.71535,0.7152,0.7153,32800000.0
2007-12-19 01:05:00,0.7152,0.7154,0.7152,0.71525,117200000.0
2007-12-19 01:06:00,0.7152,0.7153,0.7152,0.7153,26500000.0
2007-12-19 01:07:00,0.7153,0.7153,0.7152,0.7153,20300000.0
2007-12-19 01:08:00,0.7153,0.71535,0.7152,0.7152,52400000.0
2007-12-19 01:09:00,0.7152,0.7153,0.7152,0.7152,47000000.0
2007-12-19 01:10:00,0.7152,0.7152,0.7151,0.7152,70000000.0
2007-12-19 01:11:00,0.7152,0.7153,0.7152,0.7153,29600000.0
2007-12-19 01:12:00,0.7152,0.7153,0.71515,0.71525,91000000.0
2007-12-19 01:13:00,0.7152,0.7153,0.7151,0.7153,44800000.0
2007-12-19 01:14:00,0.7153,0.7153,0.715,0.7152,53600000.0
2007-12-19 01:15:00,0.7152,0.71525,0.7152,0.71525,75200000.0
2007-12-19 01:16:00,0.71525,0.71535,0.7151,0.71535,35600000.0
2007-12-19 01:17:00,0.71535,0.71535,0.7152,0.7153,16800000.0
2007-12-19 01:18:00,0.7153,0.7153,0.71485,0.7149,239000002.0
2007-12-19 01:19:00,0.7149,0.71495,0.71485,0.7149,46400000.0
2007-12-19 01:20:00,0.7149,0.7149,0.71485,0.7149,191800000.0
2007-12-19 01:21:00,0.7149,0.7149,0.7149,0.7149,9800000.0
2007-12-19 01:22:00,0.7148,0.7149,0.7148,0.71485,67800000.0
2007-12-19 01:23:00,0.71485,0.71485,0.7147,0.7147,68300000.0
2007-12-19 01:24:00,0.7147,0.71475,0.7146,0.7146,38200000.0
2007-12-19 01:25:00,0.71455,0.7147,0.71455,0.71465,352300002.0
2007-12-19 01:26:00,0.71465,0.71475,0.7146,0.71475,130900000.0
2007-12-19 01:27:00,0.7147,0.7147,0.7146,0.71465,19700000.0
2007-12-19 01:28:00,0.71465,0.7147,0.7146,0.7146,49400000.0
2007-12-19 01:29:00,0.7146,0.71475,0.7146,0.71465,102900000.0
2007-12-19 01:30:00,0.71465,0.71475,0.71465,0.7147,62800000.0
2007-12-19 01:31:00,0.7146,0.7146,0.7146,0.7146,21600000.0
2007-12-19 01:32:00,0.7146,0.7147,0.7146,0.71465,41600000.0
2007-12-19 01:33:00,0.7147,0.7148,0.7147,0.71475,177500000.0
2007-12-19 01:34:00,0.7147,0.7149,0.7147,0.71475,80400000.0
2007-12-19 01:35:00,0.7148,0.7148,0.7148,0.7148,10400000.0
2007-12-19 01:36:00,0.7148,0.7148,0.7147,0.7148,22400000.0
2007-12-19 01:37:00,0.7148,0.7148,0.7148,0.7148,179500000.0
2007-12-19 01:38:00,0.7148,0.7148,0.71475,0.71475,124000000.0
2007-12-19 01:39:00,0.7148,0.7148,0.7147,0.7147,37200000.0
2007-12-19 01:40:00,0.7147,0.7148,0.71465,0.7148,58400000.0
2007-12-19 01:41:00,0.71475,0.7148,0.7147,0.7148,72800000.0
2007-12-19 01:42:00,0.7148,0.7148,0.71465,0.71465,33600000.0
2007-12-19 01:43:00,0.7147,0.71495,0.7147,0.7148,94800000.0
2007-12-19 01:44:00,0.7148,0.715,0.7148,0.71495,19600000.0
2007-12-19 01:45:00,0.71495,0.715,0.7149,0.7149,24100000.0
2007-12-19 01:46:00,0.7149,0.7149,0.71465,0.71475,278499999.0
2007-12-19 01:47:00,0.71475,0.71475,0.71465,0.71475,147100002.0
2007-12-19 01:48:00,0.7148,0.7148,0.71475,0.7148,46700000.0
2007-12-19 01:49:00,0.7148,0.7148,0.71475,0.7148,8800000.0
2007-12-19 01:50:00,0.7148,0.7148,0.71455,0.71465,265400001.0
2007-12-19 01:51:00,0.71465,0.71475,0.7146,0.71475,142400000.0
2007-12-19 01:52:00,0.71475,0.71475,0.7146,0.71465,54400000.0
2007-12-19 01:53:00,0.71465,0.71475,0.7146,0.71475,40100000.0
2007-12-19 01:54:00,0.71475,0.71475,0.71455,0.71465,83300000.0
2007-12-19 01:55:00,0.7146,0.71485,0.7146,0.71465,445399998.0
2007-12-19 01:56:00,0.71475,0.7148,0.7147,0.71475,304400000.0
2007-12-19 01:57:00,0.71475,0.71485,0.71475,0.7148,204200001.0
2007-12-19 01:58:00,0.7148,0.71495,0.71475,0.7148,333000004.0
2007-12-19 01:59:00,0.7148,0.7148,0.71475,0.71475,64400000.0
2007-12-19 02:00:00,0.71475,0.71485,0.71475,0.71485,140999999.0
2007-12-19 02:01:00,0.7149,0.7149,0.7148,0.71485,66200000.0
2007-12-19 02:02:00,0.71485,0.71495,0.7148,0.7149,128500000.0
2007-12-19 02:03:00,0.71495,0.71495,0.7149,0.71495,59000000.0
2007-12-19 02:04:00,0.7148,0.71495,0.7148,0.71495,159000000.0
2007-12-19 02:05:00,0.7149,0.715,0.7149,0.71495,355600000.0
2007-12-19 02:06:00,0.71495,0.715,0.7149,0.715,57500002.0
2007-12-19 02:07:00,0.71485,0.71495,0.71485,0.7149,86300000.0
2007-12-19 02:08:00,0.71485,0.7149,0.71485,0.7149,294999995.0
2007-12-19 02:09:00,0.71485,0.7149,0.7148,0.7149,457099999.0
2007-12-19 02:10:00,0.7148,0.71485,0.7148,0.7148,272299998.0
2007-12-19 02:11:00,0.7149,0.7149,0.7149,0.7149,4200000.0
2007-12-19 02:12:00,0.7149,0.7149,0.7149,0.7149,12100000.0
2007-12-19 02:13:00,0.7149,0.71495,0.7149,0.71495,19000000.0
2007-12-19 02:14:00,0.71495,0.71495,0.7149,0.7149,10000000.0
2007-12-19 02:15:00,0.7149,0.715,0.7149,0.71495,263899996.0
2007-12-19 02:16:00,0.715,0.715,0.7149,0.715,91499999.0
2007-12-19 02:17:00,0.715,0.715,0.715,0.715,2100000.0
2007-12-19 02:18:00,0.715,0.7151,0.71495,0.71495,155200001.0
2007-12-19 02:19:00,0.71495,0.71515,0.71495,0.71515,161700000.0
2007-12-19 02:20:00,0.71515,0.71515,0.71495,0.715,455900012.0
2007-12-19 02:21:00,0.71495,0.7151,0.71495,0.7151,624300012.0
2007-12-19 02:22:00,0.71505,0.71515,0.71505,0.71515,34400000.0
2007-12-19 02:23:00,0.7151,0.7151,0.7151,0.7151,5900000.0
2007-12-19 02:24:00,0.7151,0.7151,0.715,0.715,203200004.0
2007-12-19 02:25:00,0.715,0.7151,0.71495,0.71505,558100009.0
2007-12-19 02:26:00,0.71505,0.7151,0.71495,0.71505,807700009.0
2007-12-19 02:27:00,0.71505,0.71515,0.715,0.7151,354300000.0
2007-12-19 02:28:00,0.7151,0.7152,0.71505,0.7151,150500000.0
2007-12-19 02:29:00,0.71515,0.71515,0.7151,0.7151,34300000.0
2007-12-19 02:30:00,0.7151,0.7151,0.715,0.715,283499999.0
2007-12-19 02:31:00,0.71505,0.7151,0.71495,0.71495,359800003.0
2007-12-19 02:32:00,0.715,0.71505,0.715,0.71505,42500000.0
2007-12-19 02:33:00,0.71505,0.71505,0.7149,0.715,399300004.0
2007-12-19 02:34:00,0.71505,0.71505,0.71495,0.715,546200006.0
2007-12-19 02:35:00,0.715,0.7151,0.715,0.7151,151100000.0
2007-12-19 02:36:00,0.7151,0.71515,0.71505,0.71505,109000000.0
2007-12-19 02:37:00,0.71505,0.71505,0.715,0.715,9300000.0
2007-12-19 02:38:00,0.715,0.715,0.71495,0.715,84600000.0
2007-12-19 02:39:00,0.71495,0.715,0.71495,0.715,181000000.0
2007-12-19 02:40:00,0.71495,0.71505,0.71495,0.71505,224899997.0
2007-12-19 02:41:00,0.715,0.71505,0.71495,0.715,87900000.0
2007-12-19 02:42:00,0.71505,0.71505,0.715,0.715,47500000.0
2007-12-19 02:43:00,0.715,0.71505,0.71495,0.71495,221999995.0
2007-12-19 02:44:00,0.71505,0.71505,0.7149,0.715,212699995.0
2007-12-19 02:45:00,0.715,0.715,0.7149,0.7149,295300000.0
2007-12-19 02:46:00,0.7149,0.715,0.7149,0.715,142299998.0
2007-12-19 02:47:00,0.715,0.71505,0.71495,0.715,573699997.0
2007-12-19 02:48:00,0.715,0.71515,0.715,0.71515,7900000.0
2007-12-19 02:49:00,0.71515,0.71515,0.71495,0.715,183600000.0
2007-12-19 02:50:00,0.71505,0.7151,0.715,0.71505,455800000.0
2007-12-19 02:51:00,0.71505,0.71525,0.71505,0.71525,302800000.0
2007-12-19 02:52:00,0.7152,0.7152,0.7151,0.71515,347699998.0
2007-12-19 02:53:00,0.7152,0.7152,0.7151,0.7151,23500000.0
2007-12-19 02:54:00,0.7151,0.71525,0.71505,0.7152,392400001.0
2007-12-19 02:55:00,0.7152,0.71525,0.7151,0.7152,765900000.0
2007-12-19 02:56:00,0.71525,0.71525,0.71515,0.71525,86700000.0
2007-12-19 02:57:00,0.71525,0.71525,0.7152,0.7152,79700000.0
2007-12-19 02:58:00,0.7153,0.7153,0.7152,0.7152,67399998.0
2007-12-19 02:59:00,0.71515,0.7153,0.7151,0.71525,343599998.0
2007-12-19 03:00:00,0.71525,0.71525,0.7152,0.7152,53900000.0
2007-12-19 03:01:00,0.7152,0.71525,0.7151,0.71525,57400000.0
2007-12-19 03:02:00,0.71525,0.7153,0.71515,0.71525,82300000.0
2007-12-19 03:03:00,0.7153,0.7154,0.71525,0.71535,156500000.0
2007-12-19 03:04:00,0.71535,0.71535,0.7153,0.7153,185700000.0
2007-12-19 03:05:00,0.71535,0.71575,0.71525,0.71565,299600002.0
2007-12-19 03:06:00,0.71565,0.71575,0.7156,0.71565,504800000.0
2007-12-19 03:07:00,0.71565,0.7157,0.7156,0.7157,154500000.0
2007-12-19 03:08:00,0.7157,0.71575,0.7156,0.71575,82699999.0
2007-12-19 03:09:00,0.71575,0.71575,0.71565,0.7157,203799994.0
2007-12-19 03:10:00,0.7157,0.7157,0.7157,0.7157,58900000.0
2007-12-19 03:11:00,0.7157,0.71575,0.71565,0.7157,188899995.0
2007-12-19 03:12:00,0.71575,0.71575,0.71565,0.71565,103000000.0
2007-12-19 03:13:00,0.71565,0.71575,0.7156,0.71575,136600001.0
2007-12-19 03:14:00,0.71575,0.71575,0.71565,0.71575,59300000.0
2007-12-19 03:15:00,0.71575,0.7158,0.71575,0.71575,6800000.0
2007-12-19 03:16:00,0.7156,0.7158,0.7156,0.71575,18900000.0
2007-12-19 03:17:00,0.7157,0.7158,0.7157,0.71575,9200000.0
2007-12-19 03:18:00,0.71575,0.7158,0.71565,0.7157,179100000.0
2007-12-19 03:19:00,0.71575,0.7158,0.71565,0.71575,16100000.0
2007-12-19 03:20:00,0.7158,0.7158,0.71575,0.7158,110000000.0
2007-12-19 03:21:00,0.71575,0.7158,0.71575,0.7158,35900000.0
2007-12-19 03:22:00,0.71575,0.7158,0.7157,0.71575,48900000.0
2007-12-19 03:23:00,0.7158,0.7158,0.71575,0.71575,66800000.0
2007-12-19 03:24:00,0.7158,0.7158,0.7157,0.71575,252100000.0
2007-12-19 03:25:00,0.71575,0.71575,0.71575,0.71575,7500000.0
2007-12-19 03:26:00,0.71575,0.71575,0.7157,0.71575,9800000.0
2007-12-19 03:27:00,0.71575,0.71575,0.71555,0.7156,368299996.0
2007-12-19 03:28:00,0.7156,0.7157,0.7156,0.7156,67100000.0
2007-12-19 03:29:00,0.7156,0.71565,0.7156,0.7156,12800000.0
2007-12-19 03:30:00,0.7156,0.71565,0.7155,0.7156,12000000.0
2007-12-19 03:31:00,0.7156,0.7156,0.71555,0.71555,47100000.0
2007-12-19 03:32:00,0.71555,0.7157,0.71555,0.7156,128300000.0
2007-12-19 03:33:00,0.7156,0.7156,0.7155,0.7156,147199999.0
2007-12-19 03:34:00,0.7156,0.7157,0.71555,0.7157,304400000.0
2007-12-19 03:35:00,0.7157,0.7157,0.7156,0.71565,47100000.0
2007-12-19 03:36:00,0.71565,0.7157,0.7156,0.71565,129599999.0
2007-12-19 03:37:00,0.71565,0.7157,0.7156,0.71565,70100000.0
2007-12-19 03:38:00,0.71565,0.7157,0.71565,0.71565,56100000.0
2007-12-19 03:39:00,0.71565,0.71565,0.7156,0.7156,36600000.0
2007-12-19 03:40:00,0.71565,0.7157,0.7156,0.71565,87000000.0
2007-12-19 03:41:00,0.71565,0.7157,0.71565,0.71565,64500000.0
2007-12-19 03:42:00,0.71565,0.71565,0.7156,0.71565,33600000.0
2007-12-19 03:43:00,0.71565,0.7157,0.71555,0.7156,147499999.0
2007-12-19 03:44:00,0.7156,0.71575,0.7156,0.71575,81500000.0
2007-12-19 03:45:00,0.71575,0.71575,0.7156,0.7157,142499998.0
2007-12-19 03:46:00,0.7157,0.7158,0.7156,0.7158,372600002.0
2007-12-19 03:47:00,0.7158,0.7158,0.71565,0.7158,200200000.0
2007-12-19 03:48:00,0.7158,0.71585,0.71565,0.71575,361600000.0
2007-12-19 03:49:00,0.7158,0.71585,0.7157,0.7158,15900000.0
2007-12-19 03:50:00,0.7158,0.7158,0.7158,0.7158,44700000.0
2007-12-19 03:51:00,0.7158,0.7158,0.7157,0.7157,36600000.0
2007-12-19 03:52:00,0.7157,0.7157,0.7157,0.7157,20000000.0
2007-12-19 03:53:00,0.71585,0.71585,0.7157,0.7158,9600000.0
2007-12-19 03:54:00,0.7158,0.7158,0.71565,0.71575,202700000.0
2007-12-19 03:55:00,0.71565,0.7158,0.71565,0.71575,25900000.0
2007-12-19 03:56:00,0.71575,0.71575,0.71565,0.71565,57300000.0
2007-12-19 03:57:00,0.71565,0.71565,0.7154,0.7154,486500001.0
2007-12-19 03:58:00,0.71545,0.7155,0.7154,0.71545,69300000.0
2007-12-19 03:59:00,0.71545,0.7155,0.7154,0.71545,57500000.0
2007-12-19 04:00:00,0.71545,0.71555,0.71545,0.71555,41700000.0
2007-12-19 04:01:00,0.71555,0.7156,0.7155,0.7156,45200000.0
2007-12-19 04:02:00,0.7156,0.7156,0.7155,0.71555,61600000.0
2007-12-19 04:03:00,0.71555,0.71555,0.7154,0.71545,215400000.0
2007-12-19 04:04:00,0.71535,0.71545,0.71535,0.7154,84700000.0
2007-12-19 04:05:00,0.7154,0.71545,0.7152,0.7153,62000000.0
2007-12-19 04:06:00,0.71525,0.7153,0.7152,0.71525,153000000.0
2007-12-19 04:07:00,0.71525,0.71545,0.71525,0.7154,73899999.0
2007-12-19 04:08:00,0.71545,0.71545,0.7154,0.7154,13100000.0
2007-12-19 04:09:00,0.7154,0.7154,0.71525,0.71525,25500000.0
2007-12-19 04:10:00,0.7153,0.7154,0.71525,0.71535,33000000.0
2007-12-19 04:11:00,0.71535,0.71545,0.7153,0.7154,50999999.0
2007-12-19 04:12:00,0.7155,0.7155,0.7154,0.7154,11900000.0
2007-12-19 04:13:00,0.7154,0.71545,0.7153,0.71535,37800000.0
2007-12-19 04:14:00,0.71535,0.7154,0.7153,0.7153,34400000.0
2007-12-19 04:15:00,0.7153,0.7154,0.7153,0.7154,167900000.0
2007-12-19 04:16:00,0.7154,0.71545,0.7154,0.71545,10700000.0
2007-12-19 04:17:00,0.7155,0.7155,0.7154,0.7154,28700000.0
2007-12-19 04:18:00,0.7154,0.7154,0.7153,0.7153,66200000.0
2007-12-19 04:19:00,0.7153,0.71545,0.7153,0.7154,84400000.0
2007-12-19 04:20:00,0.71545,0.71545,0.7154,0.7154,40600000.0
2007-12-19 04:21:00,0.7155,0.7155,0.7154,0.7154,29000000.0
2007-12-19 04:22:00,0.7154,0.7155,0.7154,0.7155,11200000.0
2007-12-19 04:23:00,0.7154,0.7155,0.7154,0.71545,30500000.0
2007-12-19 04:24:00,0.71545,0.71545,0.71535,0.71535,125699998.0
2007-12-19 04:25:00,0.71545,0.71545,0.71545,0.71545,15900000.0
2007-12-19 04:26:00,0.7154,0.71545,0.71535,0.7154,40000000.0
2007-12-19 04:27:00,0.71535,0.7155,0.71535,0.7155,25400000.0
2007-12-19 04:28:00,0.7155,0.71555,0.71545,0.7155,255399999.0
2007-12-19 04:29:00,0.71545,0.7155,0.7154,0.7155,137200001.0
2007-12-19 04:30:00,0.7155,0.71555,0.7155,0.7155,8200000.0
2007-12-19 04:31:00,0.7155,0.71555,0.7155,0.7155,31500000.0
2007-12-19 04:32:00,0.7155,0.7155,0.7155,0.7155,115100000.0
2007-12-19 04:33:00,0.7155,0.71555,0.7154,0.71545,67600000.0
2007-12-19 04:34:00,0.71545,0.71555,0.71545,0.7155,159900000.0
2007-12-19 04:35:00,0.7155,0.71565,0.71545,0.7155,80700000.0
2007-12-19 04:36:00,0.71555,0.7156,0.71555,0.71555,41700000.0
2007-12-19 04:37:00,0.71555,0.71565,0.71555,0.71555,114600000.0
2007-12-19 04:38:00,0.71555,0.7156,0.71545,0.71555,191500000.0
2007-12-19 04:39:00,0.71555,0.71565,0.7155,0.7156,316400000.0
2007-12-19 04:40:00,0.7156,0.7156,0.7155,0.7156,197800000.0
2007-12-19 04:41:00,0.7156,0.7156,0.71545,0.7155,228200000.0
2007-12-19 04:42:00,0.7155,0.7156,0.7154,0.71545,258000000.0
2007-12-19 04:43:00,0.71545,0.71555,0.7154,0.7155,114700000.0
2007-12-19 04:44:00,0.7155,0.71555,0.71545,0.7155,56000000.0
2007-12-19 04:45:00,0.7155,0.7155,0.7154,0.71545,108800000.0
2007-12-19 04:46:00,0.7154,0.7155,0.7154,0.7155,39600000.0
2007-12-19 04:47:00,0.71555,0.71555,0.71535,0.7154,38700000.0
2007-12-19 04:48:00,0.7154,0.7155,0.7154,0.71545,77200000.0
2007-12-19 04:49:00,0.7154,0.7155,0.71535,0.71545,187900000.0
2007-12-19 04:50:00,0.71545,0.7155,0.71535,0.7154,92700000.0
2007-12-19 04:51:00,0.71545,0.71545,0.71535,0.7154,262000001.0
2007-12-19 04:52:00,0.7154,0.7155,0.7154,0.7155,19000000.0
2007-12-19 04:53:00,0.7155,0.7155,0.71535,0.7154,85499998.0
2007-12-19 04:54:00,0.7154,0.71555,0.71535,0.7155,201899999.0
2007-12-19 04:55:00,0.7155,0.7155,0.7154,0.71545,44500000.0
2007-12-19 04:56:00,0.71545,0.7156,0.71535,0.71545,129800000.0
2007-12-19 04:57:00,0.71545,0.71545,0.71535,0.71545,14800000.0
2007-12-19 04:58:00,0.71545,0.71545,0.7154,0.7154,156900000.0
2007-12-19 04:59:00,0.7154,0.7155,0.7154,0.7154,201500000.0
2007-12-19 05:00:00,0.7154,0.7155,0.71535,0.71545,437300001.0
2007-12-19 05:01:00,0.7155,0.7155,0.7154,0.71545,30400000.0
2007-12-19 05:02:00,0.71545,0.71545,0.71545,0.71545,4800000.0
2007-12-19 05:03:00,0.71545,0.71545,0.7154,0.71545,52400000.0
2007-12-19 05:04:00,0.71545,0.71555,0.7154,0.7155,36100000.0
2007-12-19 05:05:00,0.7155,0.7155,0.71535,0.7154,54800002.0
2007-12-19 05:06:00,0.71535,0.71545,0.71535,0.71545,98900000.0
2007-12-19 05:07:00,0.71545,0.7155,0.7154,0.71545,109100000.0
2007-12-19 05:08:00,0.71545,0.71545,0.7154,0.7154,36400000.0
2007-12-19 05:09:00,0.71545,0.71545,0.71535,0.7154,9500000.0
2007-12-19 05:10:00,0.7154,0.7155,0.7154,0.7155,3600000.0
2007-12-19 05:11:00,0.7154,0.71555,0.7154,0.7155,44400000.0
2007-12-19 05:12:00,0.7155,0.7155,0.71535,0.7154,68200000.0
2007-12-19 05:13:00,0.7154,0.7154,0.7154,0.7154,21600000.0
2007-12-19 05:14:00,0.71545,0.71545,0.7154,0.7154,19700000.0
2007-12-19 05:15:00,0.7154,0.71545,0.71535,0.71535,15000000.0
2007-12-19 05:16:00,0.7154,0.71545,0.7154,0.7154,20500000.0
2007-12-19 05:17:00,0.7154,0.71545,0.7154,0.71545,7800000.0
2007-12-19 05:18:00,0.7154,0.7155,0.71535,0.71545,82200003.0
2007-12-19 05:19:00,0.7155,0.7155,0.7154,0.7154,97500000.0
2007-12-19 05:20:00,0.7154,0.7155,0.7154,0.71545,80000000.0
2007-12-19 05:21:00,0.71545,0.71555,0.71545,0.71545,12500000.0
2007-12-19 05:22:00,0.71545,0.7155,0.71545,0.7155,27400000.0
2007-12-19 05:23:00,0.71545,0.71545,0.7154,0.7154,15000000.0
2007-12-19 05:24:00,0.71545,0.71545,0.7154,0.7154,7800000.0
2007-12-19 05:25:00,0.7154,0.71545,0.7154,0.7154,31300000.0
2007-12-19 05:26:00,0.7154,0.71545,0.7153,0.71535,508100006.0
2007-12-19 05:27:00,0.71535,0.7154,0.7153,0.7154,342600000.0
2007-12-19 05:28:00,0.71535,0.7154,0.71535,0.7154,61600000.0
2007-12-19 05:29:00,0.7154,0.7154,0.7154,0.7154,4800000.0
2007-12-19 05:30:00,0.7154,0.7154,0.7153,0.7154,167000000.0
2007-12-19 05:31:00,0.71535,0.71535,0.71525,0.7153,272200000.0
2007-12-19 05:32:00,0.7153,0.7154,0.7153,0.71535,62200000.0
2007-12-19 05:33:00,0.71535,0.7154,0.7153,0.71535,24000000.0
2007-12-19 05:34:00,0.71535,0.71535,0.7153,0.7153,6300000.0
2007-12-19 05:35:00,0.7153,0.71535,0.71525,0.7153,99399998.0
2007-12-19 05:36:00,0.71525,0.7154,0.71525,0.7154,250800000.0
2007-12-19 05:37:00,0.71535,0.71545,0.71535,0.71535,134300000.0
2007-12-19 05:38:00,0.71535,0.7155,0.71535,0.71545,44200000.0
2007-12-19 05:39:00,0.7154,0.7154,0.7154,0.7154,84000000.0
2007-12-19 05:40:00,0.7154,0.71545,0.7154,0.71545,7000000.0
2007-12-19 05:41:00,0.71545,0.7155,0.71535,0.71545,145700000.0
2007-12-19 05:42:00,0.71545,0.7155,0.7154,0.71545,67700000.0
2007-12-19 05:43:00,0.71545,0.7155,0.7154,0.7154,5500000.0
2007-12-19 05:44:00,0.7154,0.71545,0.7154,0.71545,18800000.0
2007-12-19 05:45:00,0.71545,0.71545,0.7153,0.7154,40600000.0
2007-12-19 05:46:00,0.7154,0.7154,0.7154,0.7154,52000000.0
2007-12-19 05:47:00,0.7154,0.71542,0.7153,0.7153,551599997.0
2007-12-19 05:48:00,0.7154,0.7154,0.7154,0.7154,178400000.0
2007-12-19 05:49:00,0.7154,0.71545,0.7154,0.71545,20300000.0
2007-12-19 05:50:00,0.7154,0.7154,0.7154,0.7154,22900000.0
2007-12-19 05:51:00,0.7154,0.7154,0.71535,0.71535,31600000.0
2007-12-19 05:52:00,0.7153,0.7154,0.7153,0.71535,226500000.0
2007-12-19 05:53:00,0.71535,0.7154,0.71535,0.7154,110400000.0
2007-12-19 05:54:00,0.7154,0.7154,0.7154,0.7154,16000000.0
2007-12-19 05:55:00,0.71535,0.71545,0.71535,0.71545,6800000.0
2007-12-19 05:56:00,0.71535,0.71545,0.71535,0.7154,67200000.0
2007-12-19 05:57:00,0.71545,0.71545,0.71535,0.7154,8400000.0
2007-12-19 05:58:00,0.7154,0.7154,0.71525,0.71525,29200000.0
2007-12-19 05:59:00,0.71525,0.71525,0.7152,0.71525,19700000.0
2007-12-19 06:00:00,0.7152,0.7153,0.71515,0.7152,88600000.0
2007-12-19 06:01:00,0.7152,0.7153,0.7152,0.7152,247200000.0
2007-12-19 06:02:00,0.71525,0.7153,0.71525,0.7153,291100000.0
2007-12-19 06:03:00,0.7153,0.71535,0.7153,0.71535,36500000.0
2007-12-19 06:04:00,0.7153,0.71535,0.71525,0.7153,140300000.0
2007-12-19 06:05:00,0.7153,0.71535,0.71525,0.7153,297900000.0
2007-12-19 06:06:00,0.7153,0.71545,0.7153,0.7154,62100000.0
2007-12-19 06:07:00,0.7154,0.71545,0.7154,0.71545,40000000.0
2007-12-19 06:08:00,0.71545,0.71545,0.7154,0.7154,51500000.0
2007-12-19 06:09:00,0.71545,0.7155,0.71545,0.71545,208500000.0
2007-12-19 06:10:00,0.71545,0.7155,0.71545,0.7155,9300000.0
2007-12-19 06:11:00,0.7154,0.7155,0.7154,0.71545,124700000.0
2007-12-19 06:12:00,0.7155,0.7155,0.71545,0.7155,28400000.0
2007-12-19 06:13:00,0.7155,0.7155,0.71545,0.71545,51900000.0
2007-12-19 06:14:00,0.7155,0.7155,0.7154,0.7155,188200001.0
2007-12-19 06:15:00,0.7155,0.71555,0.7154,0.7155,297900001.0
2007-12-19 06:16:00,0.7155,0.71555,0.7154,0.71545,39600000.0
2007-12-19 06:17:00,0.71555,0.71555,0.71545,0.71545,3300000.0
2007-12-19 06:18:00,0.7155,0.71555,0.7154,0.7154,33500000.0
2007-12-19 06:19:00,0.71545,0.71545,0.71535,0.7154,187699999.0
2007-12-19 06:20:00,0.7154,0.7154,0.7153,0.71535,61200000.0
2007-12-19 06:21:00,0.71535,0.7154,0.71525,0.71525,395699993.0
2007-12-19 06:22:00,0.71525,0.71545,0.71525,0.7154,104699998.0
2007-12-19 06:23:00,0.7153,0.7154,0.7153,0.7154,31000000.0
2007-12-19 06:24:00,0.7154,0.7155,0.7153,0.7154,251899996.0
2007-12-19 06:25:00,0.71535,0.7155,0.71535,0.71545,95900000.0
2007-12-19 06:26:00,0.7155,0.7155,0.7154,0.71545,38200000.0
2007-12-19 06:27:00,0.71545,0.7155,0.7154,0.71545,19100000.0
2007-12-19 06:28:00,0.7155,0.7155,0.7154,0.7154,108799999.0
2007-12-19 06:29:00,0.7153,0.7154,0.7153,0.7154,383200001.0
2007-12-19 06:30:00,0.7153,0.71535,0.7153,0.7153,290599999.0
2007-12-19 06:31:00,0.7153,0.71535,0.71525,0.71535,196300000.0
2007-12-19 06:32:00,0.7153,0.7154,0.7153,0.7154,161600000.0
2007-12-19 06:33:00,0.7154,0.7154,0.7153,0.7153,128000000.0
2007-12-19 06:34:00,0.7153,0.7154,0.7153,0.71535,114300000.0
2007-12-19 06:35:00,0.71535,0.71555,0.71535,0.7154,98199998.0
2007-12-19 06:36:00,0.7154,0.7155,0.7154,0.71545,144400000.0
2007-12-19 06:37:00,0.71545,0.7155,0.71545,0.71545,60700000.0
2007-12-19 06:38:00,0.7154,0.7154,0.7154,0.7154,76000000.0
2007-12-19 06:39:00,0.7154,0.7155,0.7152,0.71545,271600000.0
2007-12-19 06:40:00,0.71545,0.7155,0.71545,0.71545,206899999.0
2007-12-19 06:41:00,0.7155,0.71555,0.71545,0.71545,336800012.0
2007-12-19 06:42:00,0.7155,0.7155,0.71545,0.71545,53700000.0
2007-12-19 06:43:00,0.7155,0.7155,0.71545,0.71545,58300000.0
2007-12-19 06:44:00,0.7154,0.7155,0.7154,0.7155,21500000.0
2007-12-19 06:45:00,0.7155,0.7155,0.71545,0.71545,31000000.0
2007-12-19 06:46:00,0.71545,0.71545,0.71535,0.7154,132899997.0
2007-12-19 06:47:00,0.7154,0.71545,0.7154,0.71545,67399997.0
2007-12-19 06:48:00,0.7154,0.7154,0.71535,0.71535,54399997.0
2007-12-19 06:49:00,0.71545,0.71545,0.71545,0.71545,900000.0
2007-12-19 06:50:00,0.71545,0.71545,0.71545,0.71545,2400000.0
2007-12-19 06:51:00,0.71535,0.7155,0.71535,0.71545,70400000.0
2007-12-19 06:52:00,0.7155,0.7155,0.71545,0.71545,40100000.0
2007-12-19 06:53:00,0.7155,0.7155,0.71545,0.71545,14600000.0
2007-12-19 06:54:00,0.7155,0.7155,0.7154,0.7154,145900000.0
2007-12-19 06:55:00,0.7155,0.7155,0.7154,0.71545,191300000.0
2007-12-19 06:56:00,0.7155,0.71555,0.71545,0.71555,105400000.0
2007-12-19 06:57:00,0.71545,0.7155,0.71545,0.7155,54400000.0
2007-12-19 06:58:00,0.7155,0.71555,0.7154,0.7155,139000000.0
2007-12-19 06:59:00,0.7155,0.7155,0.71545,0.7155,107799999.0
2007-12-19 07:00:00,0.7155,0.71555,0.71545,0.71555,98700000.0
2007-12-19 07:01:00,0.71545,0.71555,0.71545,0.7155,386999999.0
2007-12-19 07:02:00,0.7155,0.71555,0.7155,0.7155,183200001.0
2007-12-19 07:03:00,0.7155,0.71555,0.7155,0.7155,99200002.0
2007-12-19 07:04:00,0.7155,0.7155,0.71545,0.71545,218900000.0
2007-12-19 07:05:00,0.7155,0.7155,0.7155,0.7155,144399998.0
2007-12-19 07:06:00,0.71545,0.7156,0.71545,0.71555,173900000.0
2007-12-19 07:07:00,0.71555,0.71555,0.7155,0.7155,9400000.0
2007-12-19 07:08:00,0.7155,0.71555,0.7155,0.7155,122700001.0
2007-12-19 07:09:00,0.7155,0.71555,0.7154,0.7155,214800004.0
2007-12-19 07:10:00,0.71555,0.7156,0.71545,0.7155,123700004.0
2007-12-19 07:11:00,0.71555,0.7156,0.7155,0.71555,96700000.0
2007-12-19 07:12:00,0.71545,0.7155,0.71545,0.7155,112000000.0
2007-12-19 07:13:00,0.7155,0.71555,0.7155,0.71555,44400000.0
2007-12-19 07:14:00,0.7156,0.7156,0.71555,0.71555,41600000.0
2007-12-19 07:15:00,0.7156,0.71565,0.7156,0.71565,18900000.0
2007-12-19 07:16:00,0.7155,0.7155,0.71545,0.71545,146000000.0
2007-12-19 07:17:00,0.71555,0.71555,0.7155,0.71555,80300000.0
2007-12-19 07:18:00,0.7156,0.7156,0.71545,0.71555,239900000.0
2007-12-19 07:19:00,0.71555,0.7156,0.7155,0.7156,176200000.0
2007-12-19 07:20:00,0.7156,0.7156,0.7156,0.7156,1500000.0
2007-12-19 07:21:00,0.7156,0.7156,0.7156,0.7156,26400000.0
2007-12-19 07:22:00,0.7156,0.7156,0.7156,0.7156,100800000.0
2007-12-19 07:23:00,0.7156,0.7156,0.7155,0.7155,108800000.0
2007-12-19 07:24:00,0.7156,0.7156,0.7156,0.7156,6900000.0
2007-12-19 07:25:00,0.7156,0.7156,0.7156,0.7156,15900000.0
2007-12-19 07:26:00,0.71565,0.71565,0.7156,0.7156,70700000.0
2007-12-19 07:27:00,0.71555,0.7156,0.7155,0.7156,463599985.0
2007-12-19 07:28:00,0.7156,0.71565,0.71555,0.71565,65900000.0
2007-12-19 07:29:00,0.71565,0.71575,0.71565,0.71565,27100000.0
2007-12-19 07:30:00,0.71565,0.7157,0.7156,0.7156,60600000.0
2007-12-19 07:31:00,0.71565,0.7157,0.7156,0.7157,92900000.0
2007-12-19 07:32:00,0.7157,0.71575,0.71565,0.71565,36800000.0
2007-12-19 07:33:00,0.71565,0.71575,0.71565,0.7157,18000000.0
2007-12-19 07:34:00,0.7157,0.71575,0.7157,0.71575,115500000.0
2007-12-19 07:35:00,0.71575,0.71575,0.71565,0.71575,59400001.0
2007-12-19 07:36:00,0.71575,0.7158,0.71565,0.71575,180200000.0
2007-12-19 07:37:00,0.71575,0.7158,0.71575,0.71575,65800000.0
2007-12-19 07:38:00,0.71575,0.71585,0.71575,0.7158,103400000.0
2007-12-19 07:39:00,0.7158,0.7158,0.7157,0.7157,53600000.0
2007-12-19 07:40:00,0.7157,0.7158,0.7157,0.7157,82500000.0
2007-12-19 07:41:00,0.71575,0.71575,0.7157,0.7157,51200000.0
2007-12-19 07:42:00,0.7157,0.7158,0.7156,0.71575,119500000.0
2007-12-19 07:43:00,0.71575,0.7158,0.7157,0.71575,134300000.0
2007-12-19 07:44:00,0.7158,0.71585,0.71575,0.71575,152400000.0
2007-12-19 07:45:00,0.71575,0.7158,0.71575,0.71575,98900000.0
2007-12-19 07:46:00,0.71575,0.71585,0.71575,0.7158,30600000.0
2007-12-19 07:47:00,0.71585,0.71585,0.7157,0.71575,86500000.0
2007-12-19 07:48:00,0.7157,0.71575,0.71565,0.71575,139800000.0
2007-12-19 07:49:00,0.71575,0.71575,0.71565,0.71575,118500000.0
2007-12-19 07:50:00,0.71575,0.71575,0.7156,0.71565,136099999.0
2007-12-19 07:51:00,0.7157,0.7157,0.7156,0.7156,152700000.0
2007-12-19 07:52:00,0.71565,0.71565,0.71565,0.71565,4500000.0
2007-12-19 07:53:00,0.7156,0.7157,0.7156,0.7157,71400000.0
2007-12-19 07:54:00,0.71565,0.7157,0.71555,0.7157,36100000.0
2007-12-19 07:55:00,0.7157,0.71575,0.71565,0.71575,59200000.0
2007-12-19 07:56:00,0.71575,0.71575,0.7156,0.71565,375500002.0
2007-12-19 07:57:00,0.71565,0.71575,0.71555,0.7156,117200000.0
2007-12-19 07:58:00,0.7156,0.71565,0.7156,0.71565,2900000.0
2007-12-19 07:59:00,0.71565,0.71565,0.7156,0.7156,5100000.0
2007-12-19 08:00:00,0.71565,0.71565,0.71555,0.7156,127599997.0
2007-12-19 08:01:00,0.7156,0.71565,0.71555,0.71565,226700000.0
2007-12-19 08:02:00,0.71565,0.71565,0.71555,0.71565,38400000.0
2007-12-19 08:03:00,0.7156,0.7157,0.71555,0.7156,21500000.0
2007-12-19 08:04:00,0.7156,0.7157,0.7156,0.71565,119500003.0
2007-12-19 08:05:00,0.71565,0.71565,0.7155,0.7156,77499999.0
2007-12-19 08:06:00,0.71565,0.7157,0.71555,0.7157,147099995.0
2007-12-19 08:07:00,0.7157,0.7157,0.71555,0.7156,99600000.0
2007-12-19 08:08:00,0.71555,0.7158,0.71555,0.7158,67999998.0
2007-12-19 08:09:00,0.71575,0.71585,0.71565,0.7157,45200000.0
2007-12-19 08:10:00,0.7157,0.71575,0.71565,0.71565,45700000.0
2007-12-19 08:11:00,0.7157,0.71575,0.7157,0.71575,13300000.0
2007-12-19 08:12:00,0.71575,0.71575,0.71565,0.71575,299199999.0
2007-12-19 08:13:00,0.71575,0.7158,0.71575,0.7158,5700000.0
2007-12-19 08:14:00,0.7157,0.7158,0.7157,0.7158,81000000.0
2007-12-19 08:15:00,0.7158,0.7158,0.71565,0.71565,273400005.0
2007-12-19 08:16:00,0.71575,0.71575,0.71565,0.71575,111099998.0
2007-12-19 08:17:00,0.7158,0.7158,0.71575,0.71575,13000000.0
2007-12-19 08:18:00,0.7158,0.7158,0.7157,0.7157,158500000.0
2007-12-19 08:19:00,0.7157,0.71585,0.7157,0.71575,622999983.0
2007-12-19 08:20:00,0.71575,0.71585,0.71575,0.71575,485099998.0
2007-12-19 08:21:00,0.71575,0.71585,0.71575,0.7158,269299999.0
2007-12-19 08:22:00,0.71585,0.7159,0.7158,0.71585,328000000.0
2007-12-19 08:23:00,0.71585,0.7159,0.7158,0.7158,85800000.0
2007-12-19 08:24:00,0.7158,0.71585,0.7158,0.71585,55800000.0
2007-12-19 08:25:00,0.7159,0.7159,0.7158,0.7159,145700000.0
2007-12-19 08:26:00,0.7159,0.71595,0.71585,0.71595,40000000.0
2007-12-19 08:27:00,0.7159,0.716,0.71585,0.716,45499999.0
2007-12-19 08:28:00,0.716,0.7161,0.716,0.7161,64200000.0
2007-12-19 08:29:00,0.7161,0.71625,0.716,0.71625,120100000.0
2007-12-19 08:30:00,0.71605,0.7162,0.71605,0.7162,162399998.0
2007-12-19 08:31:00,0.7162,0.7162,0.7162,0.7162,3600000.0
2007-12-19 08:32:00,0.7162,0.7162,0.71605,0.7161,60900000.0
2007-12-19 08:33:00,0.71605,0.7161,0.71595,0.71605,412900008.0
2007-12-19 08:34:00,0.7161,0.7162,0.7161,0.7161,60600000.0
2007-12-19 08:35:00,0.7161,0.71625,0.7161,0.71625,109000000.0
2007-12-19 08:36:00,0.7162,0.71625,0.71615,0.7162,195400000.0
2007-12-19 08:37:00,0.7162,0.7164,0.7162,0.71635,94600000.0
2007-12-19 08:38:00,0.71635,0.71645,0.71625,0.71635,198200000.0
2007-12-19 08:39:00,0.71635,0.71635,0.7162,0.7162,303500000.0
2007-12-19 08:40:00,0.7162,0.71625,0.71605,0.71615,383700001.0
2007-12-19 08:41:00,0.7162,0.7162,0.7161,0.7161,9800000.0
2007-12-19 08:42:00,0.7162,0.7163,0.71615,0.71615,176700000.0
2007-12-19 08:43:00,0.71615,0.7163,0.71615,0.71615,175600000.0
2007-12-19 08:44:00,0.71615,0.71615,0.71595,0.71595,138900000.0
2007-12-19 08:45:00,0.716,0.71615,0.71595,0.716,157200000.0
2007-12-19 08:46:00,0.716,0.7161,0.7159,0.716,662400007.0
2007-12-19 08:47:00,0.716,0.71615,0.716,0.716,183300000.0
2007-12-19 08:48:00,0.716,0.7161,0.7157,0.7158,306899999.0
2007-12-19 08:49:00,0.71575,0.71585,0.71565,0.71575,380899992.0
2007-12-19 08:50:00,0.71575,0.71585,0.71565,0.7157,344699999.0
2007-12-19 08:51:00,0.7157,0.71605,0.7157,0.71595,379399997.0
2007-12-19 08:52:00,0.716,0.71615,0.71595,0.71615,262800000.0
2007-12-19 08:53:00,0.7161,0.71615,0.71585,0.71585,1573200012.0
2007-12-19 08:54:00,0.71585,0.71605,0.71575,0.7159,713000004.0
2007-12-19 08:55:00,0.7159,0.71595,0.7156,0.71575,460100000.0
2007-12-19 08:56:00,0.71575,0.7158,0.71575,0.7158,167500000.0
2007-12-19 08:57:00,0.7158,0.71595,0.7157,0.7159,401000000.0
2007-12-19 08:58:00,0.71585,0.716,0.7157,0.7158,698999996.0
2007-12-19 08:59:00,0.7158,0.7159,0.71575,0.71575,248899998.0
2007-12-19 09:00:00,0.71585,0.7159,0.71555,0.71585,936900007.0
2007-12-19 09:01:00,0.71585,0.71595,0.71575,0.71575,229900000.0
2007-12-19 09:02:00,0.7158,0.7158,0.7156,0.71565,1742999974.0
2007-12-19 09:03:00,0.71565,0.7159,0.71565,0.7159,523499987.0
2007-12-19 09:04:00,0.7158,0.7161,0.71575,0.7158,334600000.0
2007-12-19 09:05:00,0.71575,0.7158,0.71545,0.7157,335199999.0
2007-12-19 09:06:00,0.71575,0.71575,0.71565,0.71565,455400000.0
2007-12-19 09:07:00,0.7157,0.7157,0.71555,0.7157,269599999.0
2007-12-19 09:08:00,0.7157,0.71575,0.7154,0.71545,219000000.0
2007-12-19 09:09:00,0.7155,0.7155,0.715,0.71515,365300000.0
2007-12-19 09:10:00,0.71515,0.7152,0.71515,0.71515,243100000.0
2007-12-19 09:11:00,0.71515,0.7152,0.71515,0.7152,120900000.0
2007-12-19 09:12:00,0.7152,0.71535,0.7151,0.71535,407400000.0
2007-12-19 09:13:00,0.71535,0.7154,0.71525,0.71525,822200006.0
2007-12-19 09:14:00,0.7153,0.7154,0.71525,0.7153,684200000.0
2007-12-19 09:15:00,0.71525,0.7153,0.7151,0.7152,279199998.0
2007-12-19 09:16:00,0.7152,0.71535,0.7151,0.71515,350700005.0
2007-12-19 09:17:00,0.7152,0.7152,0.71505,0.7151,144700000.0
2007-12-19 09:18:00,0.7151,0.71525,0.715,0.7152,1148500027.0
2007-12-19 09:19:00,0.7152,0.71525,0.7151,0.71515,191700000.0
2007-12-19 09:20:00,0.71515,0.71515,0.71505,0.71515,700500026.0
2007-12-19 09:21:00,0.71515,0.7153,0.7151,0.71525,572499998.0
2007-12-19 09:22:00,0.71525,0.7153,0.7152,0.71525,541599995.0
2007-12-19 09:23:00,0.71525,0.7153,0.71525,0.71525,311400000.0
2007-12-19 09:24:00,0.71525,0.71525,0.715,0.7151,619200002.0
2007-12-19 09:25:00,0.71505,0.7151,0.7149,0.715,550600000.0
2007-12-19 09:26:00,0.715,0.715,0.7146,0.71465,622200000.0
2007-12-19 09:27:00,0.71465,0.71495,0.71465,0.71485,728200001.0
2007-12-19 09:28:00,0.71485,0.71505,0.71485,0.71495,1248399993.0
2007-12-19 09:29:00,0.71495,0.7152,0.71495,0.7151,897600004.0
2007-12-19 09:30:00,0.7151,0.7151,0.71485,0.7149,1848999987.0
2007-12-19 09:31:00,0.7149,0.71515,0.71485,0.71505,1258699995.0
2007-12-19 09:32:00,0.71505,0.71515,0.715,0.71515,1216600008.0
2007-12-19 09:33:00,0.7151,0.71535,0.71505,0.71535,965400000.0
2007-12-19 09:34:00,0.71535,0.71535,0.71485,0.71485,928900001.0
2007-12-19 09:35:00,0.7149,0.7149,0.71465,0.71485,1089699996.0
2007-12-19 09:36:00,0.71485,0.7149,0.71485,0.71485,363500011.0
2007-12-19 09:37:00,0.71485,0.715,0.71485,0.715,1058000002.0
2007-12-19 09:38:00,0.715,0.71505,0.7149,0.7149,620700000.0
2007-12-19 09:39:00,0.71485,0.71505,0.7148,0.715,1628300011.0
2007-12-19 09:40:00,0.715,0.715,0.7149,0.71495,1728200021.0
2007-12-19 09:41:00,0.7149,0.71505,0.7149,0.71495,1306200005.0
2007-12-19 09:42:00,0.715,0.715,0.7148,0.7148,1216599998.0
2007-12-19 09:43:00,0.71485,0.7149,0.71475,0.7149,993699989.0
2007-12-19 09:44:00,0.7149,0.715,0.7148,0.71495,530600002.0
2007-12-19 09:45:00,0.71495,0.71495,0.71475,0.71475,1910099997.0
2007-12-19 09:46:00,0.7148,0.71485,0.71455,0.71455,1320800009.0
2007-12-19 09:47:00,0.71455,0.71455,0.71445,0.7145,667200000.0
2007-12-19 09:48:00,0.7145,0.7146,0.7145,0.71455,676299988.0
2007-12-19 09:49:00,0.71455,0.71475,0.71455,0.71465,857900002.0
2007-12-19 09:50:00,0.7146,0.7147,0.7146,0.7147,454100000.0
2007-12-19 09:51:00,0.71465,0.71475,0.7146,0.71475,636600000.0
2007-12-19 09:52:00,0.71475,0.71485,0.7147,0.71485,750099998.0
2007-12-19 09:53:00,0.7148,0.71485,0.71475,0.71485,1209100010.0
2007-12-19 09:54:00,0.71485,0.7149,0.71475,0.7148,383200000.0
2007-12-19 09:55:00,0.7148,0.71485,0.71475,0.7148,397100000.0
2007-12-19 09:56:00,0.7148,0.71485,0.71465,0.7148,623499998.0
2007-12-19 09:57:00,0.7148,0.7149,0.7148,0.7148,142900000.0
2007-12-19 09:58:00,0.7148,0.71485,0.7147,0.71475,498999995.0
2007-12-19 09:59:00,0.71475,0.7148,0.7147,0.7148,171000000.0
2007-12-19 10:00:00,0.71485,0.71485,0.71475,0.71475,201700000.0
2007-12-19 10:01:00,0.71475,0.71495,0.71465,0.71495,1282800006.0
2007-12-19 10:02:00,0.71495,0.715,0.7148,0.71485,824699999.0
2007-12-19 10:03:00,0.71485,0.71485,0.7147,0.71485,1360900007.0
2007-12-19 10:04:00,0.71485,0.71495,0.71475,0.71485,1425200001.0
2007-12-19 10:05:00,0.71485,0.71485,0.71465,0.71475,1782200012.0
2007-12-19 10:06:00,0.71475,0.7148,0.7147,0.7148,469200003.0
2007-12-19 10:07:00,0.7148,0.7149,0.7148,0.7149,913800010.0
2007-12-19 10:08:00,0.7149,0.7149,0.71485,0.7149,520100000.0
2007-12-19 10:09:00,0.7149,0.715,0.7149,0.71495,902800000.0
2007-12-19 10:10:00,0.71495,0.715,0.71495,0.715,178800000.0
2007-12-19 10:11:00,0.715,0.715,0.715,0.715,211799997.0
2007-12-19 10:12:00,0.71505,0.71505,0.71495,0.71495,445400000.0
2007-12-19 10:13:00,0.71495,0.7155,0.71495,0.71545,2127600011.0
2007-12-19 10:14:00,0.71545,0.71545,0.7153,0.7153,896999995.0
2007-12-19 10:15:00,0.7153,0.7155,0.7153,0.71545,1055000001.0
2007-12-19 10:16:00,0.71545,0.71545,0.7153,0.71535,1322200011.0
2007-12-19 10:17:00,0.71535,0.7155,0.7153,0.7155,984900014.0
2007-12-19 10:18:00,0.7143,0.7144,0.7143,0.7144,818600015.0
2007-12-19 10:19:00,0.71555,0.7157,0.71555,0.7157,818600015.0
2007-12-19 10:20:00,0.7157,0.7157,0.7156,0.7156,893400004.0
2007-12-19 10:21:00,0.71565,0.71565,0.71555,0.71565,940600018.0
2007-12-19 10:22:00,0.71565,0.7157,0.71555,0.7156,677800002.0
2007-12-19 10:23:00,0.7156,0.7157,0.71555,0.7156,514899998.0
2007-12-19 10:24:00,0.7156,0.716,0.71555,0.7158,1426499989.0
2007-12-19 10:25:00,0.7158,0.71615,0.7158,0.7159,1697600007.0
2007-12-19 10:26:00,0.7132,0.7132,0.713,0.7131,689100000.0
2007-12-19 10:27:00,0.71585,0.71585,0.7157,0.71585,689100000.0
2007-12-19 10:28:00,0.71585,0.71595,0.7158,0.7159,511300000.0
2007-12-19 10:29:00,0.7159,0.71595,0.7158,0.7159,996200003.0
2007-12-19 10:30:00,0.7159,0.7159,0.7157,0.7158,1131400001.0
2007-12-19 10:31:00,0.71585,0.7159,0.7158,0.71585,722900010.0
2007-12-19 10:32:00,0.71585,0.71595,0.7158,0.71585,900100004.0
2007-12-19 10:33:00,0.71585,0.7159,0.71555,0.7157,2082899989.0
2007-12-19 10:34:00,0.71565,0.7159,0.71565,0.71575,1274099998.0
2007-12-19 10:35:00,0.71575,0.71595,0.71575,0.7159,1056100002.0
2007-12-19 10:36:00,0.7159,0.716,0.7159,0.7159,663900000.0
2007-12-19 10:37:00,0.7159,0.71595,0.71575,0.71575,732500001.0
2007-12-19 10:38:00,0.7157,0.71585,0.71565,0.7158,1349900008.0
2007-12-19 10:39:00,0.71575,0.71575,0.7156,0.71565,1388800009.0
2007-12-19 10:40:00,0.71565,0.71565,0.7155,0.71565,1447300005.0
2007-12-19 10:41:00,0.71565,0.7157,0.71555,0.7156,1281600021.0
2007-12-19 10:42:00,0.7156,0.7157,0.71555,0.7156,1156200002.0
2007-12-19 10:43:00,0.7156,0.7156,0.7153,0.71535,1112300000.0
2007-12-19 10:44:00,0.7153,0.7154,0.7151,0.7151,1547199967.0
2007-12-19 10:45:00,0.71515,0.71525,0.715,0.7151,924400000.0
2007-12-19 10:46:00,0.7151,0.7152,0.71505,0.71515,1636900003.0
2007-12-19 10:47:00,0.7151,0.71515,0.71505,0.71505,777799981.0
2007-12-19 10:48:00,0.71505,0.7151,0.715,0.71505,383800000.0
2007-12-19 10:49:00,0.71505,0.71505,0.71495,0.71495,141500000.0
2007-12-19 10:50:00,0.71495,0.71505,0.71485,0.71485,890799995.0
2007-12-19 10:51:00,0.71485,0.71485,0.71475,0.7148,378700000.0
2007-12-19 10:52:00,0.7148,0.7148,0.71465,0.71475,1030599992.0
2007-12-19 10:53:00,0.7147,0.7148,0.71455,0.71455,908000003.0
2007-12-19 10:54:00,0.71455,0.7147,0.7145,0.71455,949999997.0
2007-12-19 10:55:00,0.71455,0.7147,0.71435,0.71435,1011400002.0
2007-12-19 10:56:00,0.7143,0.71435,0.71395,0.71415,1499199999.0
2007-12-19 10:57:00,0.7142,0.7142,0.71405,0.71415,528900000.0
2007-12-19 10:58:00,0.71415,0.7142,0.71365,0.7137,1743900013.0
2007-12-19 10:59:00,0.7137,0.7137,0.71315,0.7134,1200700000.0
2007-12-19 11:00:00,0.7134,0.7138,0.71325,0.7136,1544000001.0
2007-12-19 11:01:00,0.7173,0.7173,0.7172,0.7172,1270400010.0
2007-12-19 11:02:00,0.71365,0.71385,0.71365,0.7137,1270400010.0
2007-12-19 11:03:00,0.7137,0.71385,0.71365,0.71375,2088099978.0
2007-12-19 11:04:00,0.7138,0.7141,0.71375,0.71405,2124499991.0
2007-12-19 11:05:00,0.71405,0.71415,0.71405,0.7141,660300003.0
2007-12-19 11:06:00,0.7141,0.71415,0.71395,0.714,755800002.0
2007-12-19 11:07:00,0.71405,0.7141,0.71395,0.71405,592199998.0
2007-12-19 11:08:00,0.71405,0.71425,0.714,0.7142,439400001.0
2007-12-19 11:09:00,0.7142,0.7143,0.71415,0.7143,464899998.0
2007-12-19 11:10:00,0.7143,0.7144,0.7141,0.7142,1058399998.0
2007-12-19 11:11:00,0.7142,0.71425,0.71405,0.71425,415300000.0
2007-12-19 11:12:00,0.71425,0.71425,0.71405,0.71415,784699997.0
2007-12-19 11:13:00,0.7141,0.71425,0.71405,0.71425,652600003.0
2007-12-19 11:14:00,0.71425,0.7144,0.7142,0.7143,1193600013.0
2007-12-19 11:15:00,0.71435,0.71435,0.7142,0.7143,888000001.0
2007-12-19 11:16:00,0.7143,0.71435,0.71425,0.7143,678499998.0
2007-12-19 11:17:00,0.7143,0.71445,0.7143,0.71435,575000000.0
2007-12-19 11:18:00,0.7144,0.7145,0.7143,0.7144,840100003.0
2007-12-19 11:19:00,0.7144,0.71445,0.71415,0.7143,1385700002.0
2007-12-19 11:20:00,0.7143,0.7143,0.71385,0.71385,1178900000.0
2007-12-19 11:21:00,0.71385,0.71385,0.7134,0.7135,1510399993.0
2007-12-19 11:22:00,0.7135,0.7136,0.7131,0.71315,1406249998.0
2007-12-19 11:23:00,0.7131,0.71325,0.71305,0.71305,607700000.0
2007-12-19 11:24:00,0.71305,0.7132,0.71305,0.71315,1151200003.0
2007-12-19 11:25:00,0.7132,0.71345,0.71315,0.71315,1695999994.0
2007-12-19 11:26:00,0.71315,0.71325,0.7131,0.7132,904500000.0
2007-12-19 11:27:00,0.7132,0.7134,0.7132,0.7133,1642800000.0
2007-12-19 11:28:00,0.71325,0.7134,0.71325,0.71335,1511199994.0
2007-12-19 11:29:00,0.71335,0.7136,0.71335,0.7135,1181500002.0
2007-12-19 11:30:00,0.717,0.717,0.7168,0.7168,1150100004.0
2007-12-19 11:31:00,0.71515,0.71515,0.71485,0.715,1150100004.0
2007-12-19 11:32:00,0.715,0.71515,0.7149,0.715,228700000.0
2007-12-19 11:33:00,0.715,0.7151,0.71485,0.71505,546599998.0
2007-12-19 11:34:00,0.71505,0.7156,0.715,0.7154,1021499998.0
2007-12-19 11:35:00,0.717,0.7171,0.7169,0.7169,1963199993.0
2007-12-19 11:38:00,0.7165,0.7165,0.71615,0.7163,1963199993.0
2007-12-19 11:39:00,0.7163,0.7164,0.71615,0.7162,1527400000.0
2007-12-19 11:40:00,0.7162,0.7162,0.7159,0.716,1732899994.0
2007-12-19 11:41:00,0.71595,0.71615,0.71595,0.7161,1546200006.0
2007-12-19 11:42:00,0.7172,0.7174,0.7171,0.7174,1553800000.0
2007-12-19 11:43:00,0.7173,0.7174,0.7171,0.7171,1553800000.0
2007-12-19 11:44:00,0.7162,0.7165,0.7162,0.7165,1553800000.0
2007-12-19 11:46:00,0.7173,0.7173,0.7173,0.7173,2065600001.0
2007-12-19 11:47:00,0.7168,0.7169,0.7166,0.71675,2065600001.0
2007-12-19 11:48:00,0.7173,0.7173,0.7173,0.7173,1500099997.0
2007-12-19 11:49:00,0.7174,0.7176,0.7174,0.7176,1500099997.0
2007-12-19 11:50:00,0.71685,0.71735,0.7168,0.71715,1500099997.0
2007-12-19 11:51:00,0.7171,0.7172,0.71685,0.717,1973100006.0
2007-12-19 11:52:00,0.717,0.71725,0.717,0.7172,1594100007.0
2007-12-19 11:53:00,0.7172,0.7174,0.7172,0.7173,1501899995.0
2007-12-19 11:54:00,0.7173,0.7173,0.71715,0.71715,1182099996.0
2007-12-19 11:55:00,0.71715,0.7174,0.71705,0.71735,1568599998.0
2007-12-19 11:56:00,0.71735,0.7175,0.7173,0.71735,959299998.0
2007-12-19 11:57:00,0.71735,0.7175,0.71725,0.7174,1703500003.0
2007-12-19 11:58:00,0.7174,0.7175,0.7174,0.7175,1783000003.0
2007-12-19 11:59:00,0.7174,0.7176,0.7174,0.7176,1783000003.0
2007-12-19 12:00:00,0.7171,0.7173,0.717,0.71725,1783000003.0
2007-12-19 12:01:00,0.71725,0.7174,0.71725,0.7173,1889400022.0
2007-12-19 12:02:00,0.7173,0.7173,0.71715,0.7173,1534800010.0
2007-12-19 12:03:00,0.71725,0.71725,0.71705,0.7171,1009799999.0
2007-12-19 12:04:00,0.7171,0.7172,0.71685,0.71685,711899996.0
2007-12-19 12:05:00,0.7169,0.71705,0.71685,0.71695,626800002.0
2007-12-19 12:06:00,0.71695,0.71695,0.71675,0.71675,1830200007.0
2007-12-19 12:07:00,0.71675,0.7169,0.71675,0.71685,951699993.0
2007-12-19 12:08:00,0.71685,0.7169,0.71675,0.7168,1330799993.0
2007-12-19 12:09:00,0.71675,0.71685,0.7167,0.7168,1233400003.0
2007-12-19 12:10:00,0.71685,0.717,0.7168,0.71695,1434299992.0
2007-12-19 12:11:00,0.71695,0.7172,0.71685,0.717,674000001.0
2007-12-19 12:12:00,0.717,0.717,0.71695,0.717,350650000.0
2007-12-19 12:13:00,0.71695,0.717,0.7168,0.7168,1484499992.0
2007-12-19 12:14:00,0.7168,0.7169,0.7168,0.71685,469500003.0
2007-12-19 12:15:00,0.71685,0.7169,0.7167,0.71675,1518799998.0
2007-12-19 12:16:00,0.71675,0.7168,0.7167,0.7168,928400008.0
2007-12-19 12:17:00,0.7168,0.71685,0.71675,0.7168,1011699996.0
2007-12-19 12:18:00,0.7168,0.7168,0.7166,0.7167,884500005.0
2007-12-19 12:19:00,0.7167,0.7168,0.7166,0.7168,925300009.0
2007-12-19 12:20:00,0.7168,0.7168,0.7167,0.7168,745100000.0
2007-12-19 12:21:00,0.7168,0.71715,0.7167,0.7171,1574199994.0
2007-12-19 12:22:00,0.7171,0.7173,0.7171,0.7172,1395499988.0
2007-12-19 12:23:00,0.7172,0.7173,0.71705,0.7172,1583599995.0
2007-12-19 12:24:00,0.7172,0.71725,0.71705,0.7171,1996799998.0
2007-12-19 12:25:00,0.7171,0.7171,0.71705,0.7171,1545000003.0
2007-12-19 12:26:00,0.7178,0.7182,0.7178,0.7179,692900000.0
2007-12-19 12:27:00,0.717,0.71705,0.71695,0.717,692900000.0
2007-12-19 12:28:00,0.717,0.71715,0.71695,0.71695,1365899997.0
2007-12-19 12:29:00,0.71695,0.7171,0.71695,0.717,813700001.0
2007-12-19 12:30:00,0.717,0.71705,0.7169,0.7169,1518800008.0
2007-12-19 12:31:00,0.7169,0.71715,0.7169,0.71715,1301600014.0
2007-12-19 12:32:00,0.71715,0.71715,0.717,0.71715,544999997.0
2007-12-19 12:33:00,0.71715,0.7172,0.71705,0.7171,1022200006.0
2007-12-19 12:34:00,0.71715,0.7173,0.7171,0.7172,1035399989.0
2007-12-19 12:35:00,0.7172,0.7172,0.71695,0.71695,1240699992.0
2007-12-19 12:36:00,0.717,0.717,0.71695,0.71695,487800000.0
2007-12-19 12:37:00,0.71695,0.717,0.71695,0.717,206800000.0
2007-12-19 12:38:00,0.717,0.717,0.7169,0.7169,372900000.0
2007-12-19 12:39:00,0.7169,0.7169,0.7169,0.7169,223800000.0
2007-12-19 12:40:00,0.7169,0.7174,0.7169,0.7174,1672500007.0
2007-12-19 12:41:00,0.71735,0.71745,0.71725,0.7174,1584399993.0
2007-12-19 12:42:00,0.71735,0.7174,0.7172,0.7174,1162299994.0
2007-12-19 12:43:00,0.7174,0.71745,0.71715,0.71715,1586499993.0
2007-12-19 12:44:00,0.7172,0.7173,0.7172,0.7173,806299993.0
2007-12-19 12:45:00,0.7173,0.71735,0.7173,0.7173,790300000.0
2007-12-19 12:46:00,0.7173,0.7174,0.7173,0.7174,1026200014.0
2007-12-19 12:47:00,0.7174,0.7177,0.7174,0.7174,1400500004.0
2007-12-19 12:48:00,0.7174,0.7174,0.71735,0.7174,1072499980.0
2007-12-19 12:49:00,0.7174,0.7177,0.71735,0.7177,1294499997.0
2007-12-19 12:50:00,0.7177,0.7177,0.71755,0.71755,1901299997.0
2007-12-19 12:51:00,0.71755,0.7177,0.71755,0.71765,598300002.0
2007-12-19 12:52:00,0.71765,0.7177,0.71765,0.7177,959600000.0
2007-12-19 12:53:00,0.7177,0.7177,0.7176,0.71765,802000000.0
2007-12-19 12:54:00,0.71765,0.71775,0.7176,0.7176,752800007.0
2007-12-19 12:55:00,0.7176,0.7177,0.71755,0.7176,736300000.0
2007-12-19 12:56:00,0.7176,0.7177,0.7175,0.71755,415049999.0
2007-12-19 12:57:00,0.71755,0.7176,0.7175,0.7176,999699990.0
2007-12-19 12:58:00,0.7176,0.7176,0.7175,0.71755,714299998.0
2007-12-19 12:59:00,0.71755,0.7177,0.71745,0.71765,1593599998.0
2007-12-19 13:00:00,0.7176,0.71775,0.71755,0.71765,1558000015.0
2007-12-19 13:01:00,0.71765,0.7178,0.71755,0.71755,1381799983.0
2007-12-19 13:02:00,0.71765,0.7177,0.71755,0.7176,1517300012.0
2007-12-19 13:03:00,0.71755,0.7176,0.7174,0.7174,1201700005.0
2007-12-19 13:04:00,0.7174,0.71755,0.71735,0.7175,1704600004.0
2007-12-19 13:05:00,0.7175,0.7176,0.7173,0.71735,1215000018.0
2007-12-19 13:06:00,0.71735,0.7176,0.7173,0.7176,1486199994.0
2007-12-19 13:07:00,0.7176,0.7177,0.71755,0.7176,1117300011.0
2007-12-19 13:08:00,0.7176,0.71775,0.7176,0.71765,942200005.0
2007-12-19 13:09:00,0.7177,0.7177,0.71765,0.7177,527500000.0
2007-12-19 13:10:00,0.7177,0.718,0.71765,0.7179,1551899994.0
2007-12-19 13:11:00,0.7179,0.718,0.71785,0.718,1614399996.0
2007-12-19 13:12:00,0.718,0.7181,0.71795,0.7181,1250000005.0
2007-12-19 13:13:00,0.7181,0.7181,0.71785,0.71795,1800899997.0
2007-12-19 13:14:00,0.71795,0.718,0.7179,0.718,545500004.0
2007-12-19 13:15:00,0.718,0.7181,0.7179,0.7181,984599997.0
2007-12-19 13:16:00,0.7181,0.7182,0.71805,0.7181,331300000.0
2007-12-19 13:17:00,0.7181,0.71815,0.71785,0.71805,1642599994.0
2007-12-19 13:18:00,0.718,0.7182,0.718,0.7181,1393300000.0
2007-12-19 13:19:00,0.71815,0.71815,0.718,0.71805,631600000.0
2007-12-19 13:20:00,0.7181,0.7181,0.71785,0.71785,1500099994.0
2007-12-19 13:21:00,0.71785,0.71795,0.71775,0.71775,837400005.0
2007-12-19 13:22:00,0.7178,0.7178,0.71775,0.7178,447900000.0
2007-12-19 13:23:00,0.7178,0.7178,0.71765,0.71775,1845899986.0
2007-12-19 13:24:00,0.71775,0.7178,0.71765,0.7177,1172099996.0
2007-12-19 13:25:00,0.7177,0.71775,0.7177,0.7177,996000004.0
2007-12-19 13:27:00,0.718,0.7182,0.71795,0.7181,2093999987.0
2007-12-19 13:28:00,0.7181,0.7182,0.7181,0.7181,1159699984.0
2007-12-19 13:29:00,0.7181,0.71815,0.71805,0.7181,1933199979.0
2007-12-19 13:30:00,0.7181,0.7183,0.7181,0.71825,824899996.0
2007-12-19 13:31:00,0.71825,0.7183,0.71825,0.7183,213500000.0
2007-12-19 13:32:00,0.7183,0.7184,0.71825,0.71835,1431300002.0
2007-12-19 13:33:00,0.71835,0.7184,0.71825,0.71825,1631500022.0
2007-12-19 13:34:00,0.7183,0.7184,0.71825,0.7184,730450003.0
2007-12-19 13:35:00,0.7183,0.7184,0.71825,0.7183,1270649996.0
2007-12-19 13:36:00,0.7183,0.7183,0.71815,0.71815,671100003.0
2007-12-19 13:37:00,0.7182,0.71825,0.71815,0.71815,326599999.0
2007-12-19 13:38:00,0.71815,0.71835,0.71815,0.7183,879900004.0
2007-12-19 13:39:00,0.71835,0.7184,0.71825,0.7183,1424100000.0
2007-12-19 13:40:00,0.71835,0.7184,0.71825,0.7183,1297499996.0
2007-12-19 13:41:00,0.7183,0.71835,0.71825,0.7183,1569400002.0
2007-12-19 13:42:00,0.71825,0.71835,0.71825,0.7183,972799997.0
2007-12-19 13:43:00,0.7174,0.7174,0.7173,0.7173,1819699994.0
2007-12-19 13:44:00,0.7172,0.7173,0.7171,0.7173,1819699994.0
2007-12-19 13:45:00,0.71845,0.7186,0.71835,0.7184,1819699994.0
2007-12-19 13:46:00,0.7184,0.7185,0.71835,0.71845,908200011.0
2007-12-19 13:47:00,0.71845,0.71855,0.71835,0.7185,1162900001.0
2007-12-19 13:48:00,0.71845,0.7185,0.71845,0.71845,308000000.0
2007-12-19 13:49:00,0.7185,0.71855,0.71825,0.7184,1912300018.0
2007-12-19 13:50:00,0.7184,0.7184,0.7183,0.71835,1186700007.0
2007-12-19 13:51:00,0.7184,0.7184,0.7184,0.7184,464400000.0
2007-12-19 13:52:00,0.7184,0.7184,0.7184,0.7184,509900000.0
2007-12-19 13:53:00,0.7184,0.7184,0.71825,0.7183,867800003.0
2007-12-19 13:54:00,0.7183,0.71835,0.71815,0.7182,1256650003.0
2007-12-19 13:55:00,0.7182,0.71835,0.71815,0.71825,1818199993.0
2007-12-19 13:56:00,0.71825,0.7183,0.71825,0.71825,571800000.0
2007-12-19 13:57:00,0.71825,0.7183,0.7182,0.71825,1488800001.0
2007-12-19 13:58:00,0.71825,0.7183,0.7181,0.71815,1298199989.0
2007-12-19 13:59:00,0.71815,0.7182,0.7181,0.71815,679599999.0
2007-12-19 14:00:00,0.71815,0.7182,0.7181,0.7181,737699999.0
2007-12-19 14:01:00,0.7181,0.71815,0.718,0.7181,759899999.0
2007-12-19 14:02:00,0.7181,0.7181,0.71795,0.71805,982900006.0
2007-12-19 14:03:00,0.71805,0.7181,0.7178,0.7178,1163899996.0
2007-12-19 14:04:00,0.7178,0.7179,0.71765,0.7177,1193899999.0
2007-12-19 14:05:00,0.71775,0.71775,0.71755,0.71765,1051699998.0
2007-12-19 14:06:00,0.71765,0.71785,0.71755,0.7177,1039000002.0
2007-12-19 14:07:00,0.7177,0.7178,0.71765,0.7177,638100002.0
2007-12-19 14:08:00,0.7177,0.7178,0.71765,0.7177,779500005.0
2007-12-19 14:09:00,0.7177,0.7177,0.7176,0.7177,629800002.0
2007-12-19 14:10:00,0.7177,0.7178,0.71755,0.7178,1510199999.0
2007-12-19 14:11:00,0.7178,0.7178,0.71775,0.7178,645600004.0
2007-12-19 14:12:00,0.7178,0.7178,0.71775,0.7178,151300000.0
2007-12-19 14:13:00,0.7178,0.7178,0.71775,0.7178,191700000.0
2007-12-19 14:14:00,0.7175,0.7176,0.7173,0.7173,1647000008.0
2007-12-19 14:15:00,0.7177,0.7177,0.71755,0.71755,1647000008.0
2007-12-19 14:16:00,0.71755,0.7177,0.71745,0.71745,1260199987.0
2007-12-19 14:17:00,0.7175,0.7175,0.71745,0.71745,778699998.0
2007-12-19 14:18:00,0.71745,0.71755,0.71745,0.7175,1281199999.0
2007-12-19 14:19:00,0.7175,0.7176,0.7175,0.7175,1008399994.0
2007-12-19 14:20:00,0.71755,0.7176,0.7175,0.7175,640399999.0
2007-12-19 14:21:00,0.7175,0.7177,0.7175,0.7176,954699986.0
2007-12-19 14:22:00,0.7176,0.71765,0.7175,0.7176,863700004.0
2007-12-19 14:23:00,0.7176,0.71765,0.7176,0.7176,497799996.0
2007-12-19 14:24:00,0.7176,0.71765,0.71745,0.7176,469899988.0
2007-12-19 14:25:00,0.71755,0.7176,0.7175,0.7175,441799997.0
2007-12-19 14:26:00,0.7175,0.7176,0.7175,0.7176,702900002.0
2007-12-19 14:27:00,0.7176,0.7176,0.71745,0.7175,1469200001.0
2007-12-19 14:28:00,0.7175,0.71755,0.7174,0.7174,706699998.0
2007-12-19 14:29:00,0.71735,0.7174,0.71725,0.7173,1267499998.0
2007-12-19 14:30:00,0.7173,0.7175,0.7173,0.71745,895199995.0
2007-12-19 14:31:00,0.7174,0.7175,0.71725,0.71725,1853400004.0
2007-12-19 14:32:00,0.71725,0.7174,0.71725,0.71735,759199999.0
2007-12-19 14:33:00,0.71735,0.71745,0.7172,0.71735,1175100000.0
2007-12-19 14:34:00,0.7173,0.7175,0.7173,0.7175,962599980.0
2007-12-19 14:35:00,0.7175,0.7175,0.71745,0.71745,640200001.0
2007-12-19 14:36:00,0.7175,0.7175,0.71735,0.7174,1112000001.0
2007-12-19 14:37:00,0.71745,0.7176,0.7174,0.7175,409999999.0
2007-12-19 14:38:00,0.7175,0.71755,0.7174,0.7175,595900000.0
2007-12-19 14:39:00,0.7175,0.71755,0.71745,0.7175,427899997.0
2007-12-19 14:40:00,0.7175,0.7176,0.71745,0.7176,395100000.0
2007-12-19 14:41:00,0.7176,0.7177,0.71755,0.71755,783799997.0
2007-12-19 14:42:00,0.7176,0.7176,0.71745,0.71745,296200000.0
2007-12-19 14:43:00,0.7175,0.7175,0.7174,0.7174,545299999.0
2007-12-19 14:44:00,0.7174,0.7174,0.71715,0.7174,1132399999.0
2007-12-19 14:45:00,0.7174,0.7174,0.71735,0.7174,584600000.0
2007-12-19 14:46:00,0.7174,0.7174,0.7174,0.7174,260299991.0
2007-12-19 14:47:00,0.7174,0.71745,0.71735,0.71735,551899992.0
2007-12-19 14:48:00,0.7174,0.71745,0.71735,0.7174,431099999.0
2007-12-19 14:49:00,0.7174,0.7175,0.7174,0.7175,377900000.0
2007-12-19 14:50:00,0.7175,0.7179,0.7175,0.71775,560499999.0
2007-12-19 14:52:00,0.7177,0.7178,0.7176,0.71775,1828800004.0
2007-12-19 14:53:00,0.71775,0.7179,0.7177,0.7179,1138399996.0
2007-12-19 14:54:00,0.7179,0.718,0.71785,0.71795,613800000.0
2007-12-19 14:55:00,0.71795,0.71795,0.7179,0.7179,906400000.0
2007-12-19 14:56:00,0.7179,0.7179,0.7178,0.7178,698000000.0
2007-12-19 14:57:00,0.7178,0.7178,0.71765,0.71775,600799997.0
2007-12-19 14:58:00,0.7177,0.7177,0.71765,0.7177,702600002.0
2007-12-19 14:59:00,0.7177,0.7177,0.71745,0.71745,1873200001.0
2007-12-19 15:00:00,0.7175,0.71755,0.71745,0.71745,1535700010.0
2007-12-19 15:01:00,0.71745,0.71765,0.71745,0.71765,824600007.0
2007-12-19 15:02:00,0.71765,0.71765,0.7176,0.7176,512700000.0
2007-12-19 15:03:00,0.7176,0.71765,0.7176,0.71765,243700000.0
2007-12-19 15:04:00,0.71765,0.7177,0.7176,0.7177,255800002.0
2007-12-19 15:05:00,0.7177,0.71775,0.71765,0.7177,580900005.0
2007-12-19 15:06:00,0.7177,0.7178,0.7177,0.7178,308500000.0
2007-12-19 15:07:00,0.7178,0.7178,0.71775,0.71775,527099999.0
2007-12-19 15:08:00,0.7178,0.7179,0.71775,0.7179,585400000.0
2007-12-19 15:09:00,0.7179,0.7179,0.71785,0.71785,513700000.0
2007-12-19 15:10:00,0.7179,0.7179,0.71785,0.7179,377100000.0
2007-12-19 15:11:00,0.7179,0.7179,0.7178,0.7179,714199998.0
2007-12-19 15:12:00,0.71785,0.7179,0.7177,0.7177,642000000.0
2007-12-19 15:13:00,0.7177,0.71775,0.7176,0.71765,1179500005.0
2007-12-19 15:14:00,0.7177,0.7177,0.71745,0.7175,647100000.0
2007-12-19 15:15:00,0.71745,0.7175,0.7174,0.71745,893999997.0
2007-12-19 15:16:00,0.71745,0.7175,0.71745,0.71745,407600002.0
2007-12-19 15:17:00,0.7175,0.7175,0.71735,0.7175,752799986.0
2007-12-19 15:18:00,0.7175,0.7175,0.71735,0.7174,1609600006.0
2007-12-19 15:19:00,0.7174,0.7175,0.7174,0.7174,476700000.0
2007-12-19 15:20:00,0.7174,0.7175,0.7174,0.71745,715300000.0
2007-12-19 15:21:00,0.71745,0.71745,0.7174,0.7174,383500000.0
2007-12-19 15:22:00,0.7174,0.7176,0.7174,0.71745,681799999.0
2007-12-19 15:23:00,0.7175,0.7176,0.71745,0.7176,1039200001.0
2007-12-19 15:24:00,0.7176,0.71765,0.71755,0.71765,781699999.0
2007-12-19 15:25:00,0.71765,0.7177,0.71755,0.71755,981399989.0
2007-12-19 15:26:00,0.71755,0.7176,0.71745,0.71755,1131500002.0
2007-12-19 15:27:00,0.71755,0.71755,0.7174,0.7174,919199996.0
2007-12-19 15:28:00,0.7174,0.71755,0.7174,0.7175,1449000004.0
2007-12-19 15:29:00,0.71745,0.71755,0.71745,0.71755,741399996.0
2007-12-19 15:30:00,0.71755,0.7178,0.7175,0.7178,1670799990.0
2007-12-19 15:31:00,0.7178,0.7178,0.7177,0.71775,1103799999.0
2007-12-19 15:32:00,0.718,0.7181,0.718,0.7181,921500002.0
2007-12-19 15:33:00,0.7178,0.7179,0.7178,0.7179,921500002.0
2007-12-19 15:34:00,0.7179,0.71795,0.71785,0.7179,818800005.0
2007-12-19 15:35:00,0.7181,0.7181,0.718,0.718,902999988.0
2007-12-19 15:36:00,0.7181,0.7181,0.718,0.7181,902999988.0
2007-12-19 15:37:00,0.71785,0.7179,0.71785,0.7179,902999988.0
2007-12-19 15:38:00,0.7179,0.7179,0.71785,0.7179,398600000.0
2007-12-19 15:39:00,0.7179,0.718,0.7179,0.718,848299998.0
2007-12-19 15:40:00,0.718,0.718,0.7179,0.7179,1136699997.0
2007-12-19 15:41:00,0.7181,0.71825,0.718,0.7181,1136699997.0
2007-12-19 15:42:00,0.71805,0.71815,0.718,0.718,406500000.0
2007-12-19 15:43:00,0.718,0.7181,0.71795,0.7181,119900000.0
2007-12-19 15:44:00,0.7181,0.71815,0.7179,0.71795,678700003.0
2007-12-19 15:45:00,0.718,0.7181,0.71785,0.7181,794700000.0
2007-12-19 15:46:00,0.7181,0.71815,0.718,0.71815,1710299992.0
2007-12-19 15:47:00,0.71815,0.71825,0.71805,0.7181,1677700005.0
2007-12-19 15:48:00,0.7181,0.71815,0.71805,0.7181,1454200002.0
2007-12-19 15:49:00,0.7181,0.71815,0.7181,0.71815,515200000.0
2007-12-19 15:50:00,0.71815,0.7182,0.71815,0.7182,407600000.0
2007-12-19 15:51:00,0.7182,0.71825,0.71815,0.7182,977500004.0
2007-12-19 15:52:00,0.7182,0.7182,0.7181,0.7182,281200003.0
2007-12-19 15:53:00,0.71815,0.71825,0.71815,0.71825,516100000.0
2007-12-19 15:54:00,0.7182,0.7184,0.7182,0.71825,1469599997.0
2007-12-19 15:55:00,0.71825,0.71835,0.7182,0.71825,1125500001.0
2007-12-19 15:56:00,0.71825,0.71835,0.7182,0.71835,501500000.0
2007-12-19 15:57:00,0.71835,0.71835,0.71825,0.7183,778899999.0
2007-12-19 15:58:00,0.7183,0.7184,0.71825,0.7184,1037999993.0
2007-12-19 15:59:00,0.7184,0.7184,0.7183,0.7183,572000000.0
2007-12-19 16:00:00,0.7183,0.71835,0.71825,0.7183,872700000.0
2007-12-19 16:01:00,0.71835,0.71845,0.7183,0.7184,275850000.0
2007-12-19 16:02:00,0.7184,0.71845,0.71835,0.7184,148500000.0
2007-12-19 16:03:00,0.7184,0.7184,0.7183,0.7183,447150001.0
2007-12-19 16:04:00,0.7183,0.71835,0.71815,0.71835,1138500021.0
2007-12-19 16:05:00,0.71835,0.71835,0.7182,0.7183,1199500008.0
2007-12-19 16:06:00,0.7183,0.7183,0.7182,0.71825,238500000.0
2007-12-19 16:07:00,0.71825,0.71825,0.7182,0.71825,410000000.0
2007-12-19 16:08:00,0.71825,0.7183,0.7181,0.71815,806299991.0
2007-12-19 16:09:00,0.7182,0.7182,0.71805,0.71805,525100000.0
2007-12-19 16:10:00,0.71805,0.71805,0.71795,0.718,909100000.0
2007-12-19 16:11:00,0.71805,0.7181,0.718,0.71805,349400000.0
2007-12-19 16:12:00,0.71805,0.71805,0.71785,0.71785,715400000.0
2007-12-19 16:13:00,0.71785,0.7179,0.7178,0.7179,373700000.0
2007-12-19 16:14:00,0.7179,0.7179,0.71785,0.71785,254300000.0
2007-12-19 16:15:00,0.71785,0.71785,0.71775,0.7178,531700000.0
2007-12-19 16:16:00,0.7178,0.7179,0.71765,0.71765,1291000003.0
2007-12-19 16:17:00,0.7177,0.7179,0.71765,0.7178,1318899996.0
2007-12-19 16:18:00,0.7178,0.7179,0.7178,0.71785,453600000.0
2007-12-19 16:19:00,0.71785,0.7179,0.71785,0.71785,539100002.0
2007-12-19 16:20:00,0.71785,0.718,0.71785,0.718,820700003.0
2007-12-19 16:21:00,0.718,0.718,0.7179,0.7179,754100011.0
2007-12-19 16:22:00,0.7179,0.71795,0.7178,0.71795,1098999996.0
2007-12-19 16:23:00,0.71795,0.718,0.7179,0.7179,598200000.0
2007-12-19 16:24:00,0.7179,0.718,0.7179,0.7179,567500000.0
2007-12-19 16:25:00,0.7179,0.71795,0.7179,0.71795,545700000.0
2007-12-19 16:26:00,0.71795,0.7181,0.71795,0.71795,765099999.0
2007-12-19 16:27:00,0.718,0.7181,0.71795,0.71805,766600002.0
2007-12-19 16:28:00,0.71805,0.71805,0.718,0.71805,396700000.0
2007-12-19 16:29:00,0.71805,0.7181,0.718,0.71805,525800001.0
2007-12-19 16:30:00,0.7181,0.7182,0.718,0.71815,1337699993.0
2007-12-19 16:31:00,0.7182,0.7182,0.71815,0.7182,791200000.0
2007-12-19 16:32:00,0.7182,0.7182,0.71815,0.7182,431800000.0
2007-12-19 16:33:00,0.7182,0.7182,0.71805,0.7181,596200001.0
2007-12-19 16:34:00,0.7181,0.71815,0.71805,0.7181,689800001.0
2007-12-19 16:35:00,0.7181,0.71815,0.7181,0.7181,586600000.0
2007-12-19 16:36:00,0.7181,0.71825,0.7181,0.7181,428200000.0
2007-12-19 16:37:00,0.7181,0.71815,0.718,0.71805,529699999.0
2007-12-19 16:38:00,0.71805,0.7181,0.71795,0.718,1017600001.0
2007-12-19 16:39:00,0.718,0.7181,0.718,0.718,434100000.0
2007-12-19 16:40:00,0.718,0.7181,0.7179,0.718,833399995.0
2007-12-19 16:41:00,0.718,0.718,0.7179,0.7179,834100000.0
2007-12-19 16:42:00,0.7179,0.7179,0.71775,0.71775,906500005.0
2007-12-19 16:43:00,0.7177,0.7178,0.7177,0.71775,1272799992.0
2007-12-19 16:44:00,0.71775,0.71775,0.71765,0.7177,1341100000.0
2007-12-19 16:45:00,0.7177,0.71775,0.71765,0.71775,1072400000.0
2007-12-19 16:46:00,0.71775,0.7178,0.71775,0.7178,627100000.0
2007-12-19 16:47:00,0.7178,0.7179,0.71775,0.7178,1070900005.0
2007-12-19 16:48:00,0.7178,0.718,0.7178,0.71795,799499997.0
2007-12-19 16:49:00,0.718,0.71805,0.71785,0.718,868300000.0
2007-12-19 16:50:00,0.718,0.718,0.71795,0.71795,455500000.0
2007-12-19 16:51:00,0.71795,0.718,0.71795,0.71795,312400000.0
2007-12-19 16:52:00,0.71795,0.718,0.71785,0.71795,906600000.0
2007-12-19 16:53:00,0.71795,0.718,0.71785,0.7179,461799997.0
2007-12-19 16:54:00,0.71785,0.71795,0.71785,0.71795,476000001.0
2007-12-19 16:55:00,0.71795,0.718,0.7179,0.7179,1064200006.0
2007-12-19 16:56:00,0.7179,0.718,0.71775,0.71775,1635500013.0
2007-12-19 16:57:00,0.71775,0.71785,0.7177,0.7177,854999996.0
2007-12-19 16:58:00,0.7177,0.7178,0.71765,0.71765,1197000009.0
2007-12-19 16:59:00,0.7177,0.7178,0.7177,0.7178,796900008.0
2007-12-19 17:00:00,0.71775,0.7178,0.7177,0.7178,1517400003.0
2007-12-19 17:01:00,0.7178,0.7178,0.7177,0.7177,1310299997.0
2007-12-19 17:02:00,0.7177,0.7177,0.71745,0.7175,1601999993.0
2007-12-19 17:03:00,0.7175,0.7175,0.7173,0.7173,1788999999.0
2007-12-19 17:04:00,0.7173,0.7173,0.7172,0.7172,866099997.0
2007-12-19 17:05:00,0.7172,0.7172,0.717,0.7171,821800001.0
2007-12-19 17:06:00,0.7189,0.7192,0.7188,0.7189,2129999996.0
2007-12-19 17:07:00,0.7171,0.7172,0.7171,0.7171,2129999996.0
2007-12-19 17:08:00,0.7187,0.7189,0.7187,0.7188,1991099994.0
2007-12-19 17:10:00,0.717,0.7172,0.717,0.71715,1991099994.0
2007-12-19 17:11:00,0.71715,0.71725,0.7171,0.7172,1469100001.0
2007-12-19 17:12:00,0.7172,0.71735,0.71715,0.7173,1843599996.0
2007-12-19 17:13:00,0.7173,0.7174,0.7173,0.7173,1394199994.0
2007-12-19 17:14:00,0.7173,0.7173,0.7172,0.7172,1323699994.0
2007-12-19 17:15:00,0.7191,0.7192,0.7189,0.7192,1269400004.0
2007-12-19 17:16:00,0.7171,0.7171,0.71695,0.71705,1269400004.0
2007-12-19 17:17:00,0.7171,0.7173,0.71705,0.7173,1292599998.0
2007-12-19 17:18:00,0.7173,0.71735,0.71715,0.7173,1412250007.0
2007-12-19 17:19:00,0.7173,0.7174,0.7172,0.71735,360300001.0
2007-12-19 17:20:00,0.71735,0.7174,0.71725,0.71735,891600000.0
2007-12-19 17:21:00,0.71735,0.7174,0.7173,0.71735,707400017.0
2007-12-19 17:22:00,0.7173,0.71735,0.71725,0.7173,1429399990.0
2007-12-19 17:23:00,0.7173,0.7174,0.71725,0.7174,1393000000.0
2007-12-19 17:24:00,0.7174,0.7174,0.71725,0.71735,811399999.0
2007-12-19 17:25:00,0.71735,0.7174,0.7173,0.7173,796700006.0
2007-12-19 17:26:00,0.7173,0.71735,0.71725,0.7173,1574800004.0
2007-12-19 17:27:00,0.7173,0.71735,0.71725,0.7173,900700002.0
2007-12-19 17:28:00,0.7173,0.71735,0.71725,0.7173,1247399994.0
2007-12-19 17:29:00,0.7173,0.7174,0.71725,0.71735,1754599990.0
2007-12-19 17:30:00,0.7174,0.7174,0.7173,0.7174,496399999.0
2007-12-19 17:31:00,0.7174,0.7174,0.7173,0.7173,1464199991.0
2007-12-19 17:32:00,0.7173,0.7173,0.71725,0.7173,1306399997.0
2007-12-19 17:33:00,0.7173,0.7173,0.7172,0.71725,1812000011.0
2007-12-19 17:34:00,0.7172,0.71725,0.71715,0.7172,1022600015.0
2007-12-19 17:35:00,0.7183,0.7184,0.7182,0.7183,1272599992.0
2007-12-19 17:36:00,0.717,0.717,0.71695,0.717,1272599992.0
2007-12-19 17:37:00,0.717,0.717,0.71685,0.71695,428300000.0
2007-12-19 17:38:00,0.71695,0.71705,0.7169,0.7169,512299995.0
2007-12-19 17:39:00,0.71695,0.71715,0.7169,0.71705,692900003.0
2007-12-19 17:40:00,0.71705,0.71715,0.71705,0.71715,822499994.0
2007-12-19 17:41:00,0.71715,0.7172,0.717,0.71705,1419499993.0
2007-12-19 17:42:00,0.71705,0.7171,0.71695,0.71705,689400008.0
2007-12-19 17:43:00,0.71705,0.71705,0.71695,0.717,1327299994.0
2007-12-19 17:44:00,0.717,0.7172,0.717,0.71715,1085900008.0
2007-12-19 17:45:00,0.71715,0.71725,0.71715,0.7172,950199998.0
2007-12-19 17:46:00,0.71715,0.7172,0.71715,0.71715,789499996.0
2007-12-19 17:47:00,0.71715,0.7173,0.71715,0.7172,688000008.0
2007-12-19 17:48:00,0.7172,0.7173,0.71715,0.7173,1653200005.0
2007-12-19 17:49:00,0.7173,0.7176,0.71725,0.7176,1987599990.0
2007-12-19 17:50:00,0.7176,0.7178,0.7176,0.7178,1957899986.0
2007-12-19 17:51:00,0.7178,0.7178,0.7177,0.7178,502199996.0
2007-12-19 17:52:00,0.7178,0.7178,0.71775,0.7178,1121299997.0
2007-12-19 17:53:00,0.7178,0.7178,0.71775,0.7178,1445400004.0
2007-12-19 17:54:00,0.7178,0.7179,0.71775,0.71775,2138800011.0
2007-12-19 17:55:00,0.7178,0.718,0.7177,0.71795,1460000003.0
2007-12-19 17:56:00,0.71795,0.71815,0.71795,0.71815,1023799993.0
2007-12-19 17:57:00,0.7181,0.7182,0.7181,0.71815,858899999.0
2007-12-19 17:58:00,0.71815,0.7182,0.71805,0.7181,1305399987.0
2007-12-19 17:59:00,0.7181,0.7183,0.71805,0.7181,1878699999.0
2007-12-19 18:00:00,0.7181,0.71815,0.718,0.718,1300400000.0
2007-12-19 18:01:00,0.718,0.7182,0.718,0.7181,1518699997.0
2007-12-19 18:02:00,0.7181,0.7184,0.7181,0.71825,2014800004.0
2007-12-19 18:03:00,0.7189,0.7189,0.7188,0.7188,2032299998.0
2007-12-19 18:04:00,0.7186,0.7189,0.71855,0.7188,2032299998.0
2007-12-19 18:05:00,0.7188,0.7191,0.7188,0.7189,1658699980.0
2007-12-19 18:06:00,0.719,0.7192,0.719,0.7191,1658699980.0
2007-12-19 18:07:00,0.71895,0.71895,0.7188,0.7189,1658699980.0
2007-12-19 18:08:00,0.719,0.719,0.7188,0.7188,769999997.0
2007-12-19 18:09:00,0.7189,0.71895,0.71885,0.7189,769999997.0
2007-12-19 18:10:00,0.719,0.7191,0.7188,0.7191,1290999995.0
2007-12-19 18:11:00,0.71895,0.7192,0.71895,0.71915,1290999995.0
2007-12-19 18:12:00,0.7191,0.7193,0.7191,0.7192,990600002.0
2007-12-19 18:13:00,0.7191,0.7192,0.719,0.71905,990600002.0
2007-12-19 18:14:00,0.71905,0.7192,0.71895,0.7191,1634699986.0
2007-12-19 18:15:00,0.7193,0.7193,0.7192,0.7192,1642300002.0
2007-12-19 18:16:00,0.7193,0.71945,0.71925,0.7194,1642300002.0
2007-12-19 18:18:00,0.7194,0.71945,0.71935,0.7194,1896699969.0
2007-12-19 18:19:00,0.7193,0.7193,0.7191,0.7192,1296399989.0
2007-12-19 18:20:00,0.7191,0.7192,0.7191,0.7192,1296399989.0
2007-12-19 18:21:00,0.7193,0.7195,0.7192,0.7194,1296399989.0
2007-12-19 18:22:00,0.7195,0.7196,0.7194,0.7195,1296399989.0
2007-12-19 18:23:00,0.7192,0.7193,0.71915,0.71925,1296399989.0
2007-12-19 18:24:00,0.7195,0.7195,0.7194,0.7195,1136499997.0
2007-12-19 18:25:00,0.7192,0.7193,0.7191,0.7192,1136499997.0
2007-12-19 18:26:00,0.7192,0.7192,0.71905,0.71915,1683200004.0
2007-12-19 18:27:00,0.7193,0.7194,0.7193,0.7193,1168200005.0
2007-12-19 18:28:00,0.71905,0.7191,0.719,0.71905,1168200005.0
2007-12-19 18:29:00,0.71905,0.71905,0.71885,0.7189,721000001.0
2007-12-19 18:30:00,0.71895,0.719,0.71865,0.7187,2137899994.0
2007-12-19 18:31:00,0.7187,0.7188,0.71855,0.7186,1464399984.0
2007-12-19 18:32:00,0.7193,0.7193,0.7192,0.7192,1868369623.0
2007-12-19 18:33:00,0.71865,0.7187,0.7183,0.7184,1868369623.0
2007-12-19 18:34:00,0.7191,0.7192,0.7191,0.7191,1689600003.0
2007-12-19 18:35:00,0.7192,0.7192,0.7191,0.7192,1689600003.0
2007-12-19 18:36:00,0.7183,0.7183,0.71805,0.71805,1689600003.0
2007-12-19 18:37:00,0.71805,0.7182,0.7178,0.71815,759249999.0
2007-12-19 18:38:00,0.71815,0.7182,0.71805,0.7182,1533499998.0
2007-12-19 18:39:00,0.7182,0.7182,0.7179,0.7179,2141700014.0
2007-12-19 18:40:00,0.71795,0.71815,0.7179,0.718,713800000.0
2007-12-19 18:41:00,0.71795,0.718,0.7178,0.71785,1324000001.0
2007-12-19 18:42:00,0.71785,0.71785,0.71765,0.7178,1954399994.0
2007-12-19 18:43:00,0.7178,0.7179,0.71755,0.71785,1463900009.0
2007-12-19 18:44:00,0.71785,0.7179,0.71775,0.71775,1532500000.0
2007-12-19 18:45:00,0.71775,0.71785,0.71775,0.71785,835400000.0
2007-12-19 18:46:00,0.71785,0.71785,0.7177,0.7178,1200899999.0
2007-12-19 18:47:00,0.7178,0.7179,0.71775,0.7179,1332400014.0
2007-12-19 18:48:00,0.7179,0.7179,0.7178,0.71785,991899998.0
2007-12-19 18:49:00,0.71785,0.7179,0.71775,0.7179,959499999.0
2007-12-19 18:50:00,0.7179,0.7179,0.71775,0.71775,1495700001.0
2007-12-19 18:51:00,0.7178,0.7178,0.71765,0.71775,1849700023.0
2007-12-19 18:52:00,0.7177,0.7179,0.7177,0.71785,980700012.0
2007-12-19 18:53:00,0.7193,0.7193,0.7193,0.7193,1782699991.0
2007-12-19 18:54:00,0.7192,0.7193,0.7192,0.7192,1782699991.0
2007-12-19 18:55:00,0.7193,0.7193,0.7192,0.7192,1782699991.0
2007-12-19 18:56:00,0.7185,0.7187,0.7184,0.7185,1782699991.0
2007-12-19 18:57:00,0.7185,0.719,0.7185,0.719,2079499994.0
2007-12-19 18:58:00,0.719,0.7191,0.719,0.719,1130349992.0
2007-12-19 18:59:00,0.7193,0.71965,0.71915,0.71965,1130349992.0
2007-12-19 19:00:00,0.71965,0.71965,0.7193,0.7193,1573899999.0
2007-12-19 19:01:00,0.7193,0.7194,0.71875,0.7188,1695900004.0
2007-12-19 19:02:00,0.7188,0.71895,0.7188,0.71885,1737599980.0
2007-12-19 19:03:00,0.7189,0.719,0.7188,0.71885,2111100018.0
2007-12-19 19:04:00,0.719,0.719,0.719,0.719,756299995.0
2007-12-19 19:05:00,0.71895,0.71915,0.7189,0.719,756299995.0
2007-12-19 19:06:00,0.719,0.7193,0.719,0.7192,1072100001.0
2007-12-19 19:07:00,0.7192,0.7194,0.71915,0.71915,662899998.0
2007-12-19 19:08:00,0.71915,0.71925,0.71885,0.7189,1494600004.0
2007-12-19 19:09:00,0.7189,0.7191,0.7188,0.719,843500000.0
2007-12-19 19:10:00,0.719,0.71925,0.7189,0.71915,367899999.0
2007-12-19 19:11:00,0.71915,0.7192,0.71905,0.7191,357000000.0
2007-12-19 19:12:00,0.7191,0.71935,0.7191,0.71935,752400000.0
2007-12-19 19:13:00,0.71935,0.7195,0.71935,0.7194,1471900005.0
2007-12-19 19:14:00,0.7194,0.71955,0.71925,0.71945,1868800003.0
2007-12-19 19:15:00,0.7195,0.7195,0.71925,0.7193,1072599995.0
2007-12-19 19:16:00,0.71925,0.7194,0.71925,0.7193,1936499961.0
2007-12-19 19:17:00,0.7193,0.71935,0.71925,0.7193,713199987.0
2007-12-19 19:18:00,0.7193,0.7195,0.7193,0.7193,891299990.0
2007-12-19 19:19:00,0.7193,0.71935,0.7192,0.71925,1102199998.0
2007-12-19 19:20:00,0.71925,0.7193,0.71915,0.7193,1051900005.0
2007-12-19 19:21:00,0.7193,0.7196,0.7193,0.7195,708099998.0
2007-12-19 19:22:00,0.71945,0.7197,0.71945,0.7196,1368599995.0
2007-12-19 19:23:00,0.7196,0.7196,0.7195,0.7195,1312099999.0
2007-12-19 19:24:00,0.7195,0.7196,0.7195,0.7196,1360699975.0
2007-12-19 19:25:00,0.7196,0.7196,0.7195,0.71955,577600001.0
2007-12-19 19:26:00,0.71955,0.7196,0.71945,0.71945,892199998.0
2007-12-19 19:27:00,0.71945,0.7195,0.7194,0.7195,1446800003.0
2007-12-19 19:28:00,0.7195,0.7195,0.71935,0.71945,716200002.0
2007-12-19 19:29:00,0.71945,0.7195,0.71935,0.7195,901300004.0
2007-12-19 19:30:00,0.7195,0.7195,0.7194,0.7194,568500001.0
2007-12-19 19:31:00,0.7194,0.7194,0.7193,0.71935,345200001.0
2007-12-19 19:32:00,0.7193,0.7194,0.71925,0.7193,374299999.0
2007-12-19 19:33:00,0.7193,0.7193,0.71925,0.7193,222900000.0
2007-12-19 19:34:00,0.71925,0.7193,0.71915,0.71915,503199999.0
2007-12-19 19:35:00,0.7193,0.7193,0.71915,0.7192,1235800004.0
2007-12-19 19:36:00,0.71925,0.7194,0.71915,0.7194,641200008.0
2007-12-19 19:37:00,0.7194,0.7194,0.7194,0.7194,66700000.0
2007-12-19 19:38:00,0.7194,0.7194,0.71925,0.7193,652099997.0
2007-12-19 19:39:00,0.7193,0.71935,0.71915,0.7192,341499999.0
2007-12-19 19:40:00,0.71915,0.7193,0.71915,0.7193,801699995.0
2007-12-19 19:41:00,0.7193,0.7193,0.7192,0.7193,52200000.0
2007-12-19 19:42:00,0.7193,0.7194,0.71915,0.71925,879549994.0
2007-12-19 19:43:00,0.7193,0.7193,0.71905,0.71905,1472400006.0
2007-12-19 19:44:00,0.71905,0.7192,0.71905,0.7192,434700003.0
2007-12-19 19:45:00,0.7192,0.7192,0.7191,0.7191,1013500001.0
2007-12-19 19:46:00,0.7191,0.7191,0.719,0.71905,559599986.0
2007-12-19 19:47:00,0.71905,0.7191,0.71895,0.719,1597599981.0
2007-12-19 19:48:00,0.719,0.71915,0.71895,0.71905,1092999989.0
2007-12-19 19:49:00,0.7191,0.7192,0.71905,0.7192,658900009.0
2007-12-19 19:50:00,0.71915,0.7192,0.71915,0.7192,506900000.0
2007-12-19 19:51:00,0.7192,0.7193,0.7191,0.7193,671900001.0
2007-12-19 19:52:00,0.7193,0.7193,0.7192,0.7193,741499998.0
2007-12-19 19:53:00,0.7193,0.7194,0.7193,0.7194,341100000.0
2007-12-19 19:54:00,0.7194,0.7194,0.7193,0.7193,642999995.0
2007-12-19 19:55:00,0.7193,0.7194,0.7193,0.71935,591200006.0
2007-12-19 19:56:00,0.71935,0.7194,0.7193,0.7194,285400004.0
2007-12-19 19:57:00,0.7194,0.7194,0.7192,0.7192,960800002.0
2007-12-19 19:58:00,0.7192,0.7193,0.71905,0.71905,1095499998.0
2007-12-19 19:59:00,0.7195,0.7196,0.7195,0.7196,558300000.0
2007-12-19 20:00:00,0.719,0.71905,0.71895,0.71905,558300000.0
2007-12-19 20:01:00,0.71905,0.7191,0.71905,0.7191,209600001.0
2007-12-19 20:02:00,0.7191,0.7191,0.71905,0.71905,605900005.0
2007-12-19 20:03:00,0.7191,0.7192,0.7191,0.71915,705199986.0
2007-12-19 20:04:00,0.71915,0.7192,0.7191,0.7191,2136599957.0
2007-12-19 20:05:00,0.7191,0.7191,0.719,0.719,945600002.0
2007-12-19 20:06:00,0.719,0.7191,0.719,0.719,412100000.0
2007-12-19 20:07:00,0.719,0.719,0.71895,0.71895,1659900042.0
2007-12-19 20:08:00,0.719,0.7193,0.71895,0.71915,1387300008.0
2007-12-19 20:09:00,0.71925,0.7195,0.71915,0.7193,661300000.0
2007-12-19 20:10:00,0.71925,0.7193,0.71915,0.7192,885999992.0
2007-12-19 20:11:00,0.7192,0.71925,0.7192,0.71925,501599987.0
2007-12-19 20:12:00,0.7192,0.71925,0.7192,0.71925,275099991.0
2007-12-19 20:13:00,0.71925,0.7194,0.71925,0.7193,347700000.0
2007-12-19 20:14:00,0.7193,0.7194,0.71925,0.7193,912600000.0
2007-12-19 20:15:00,0.71925,0.71935,0.71925,0.7193,645399987.0
2007-12-19 20:16:00,0.7193,0.7193,0.7193,0.7193,166200000.0
2007-12-19 20:17:00,0.7193,0.7193,0.71925,0.7193,147700000.0
2007-12-19 20:18:00,0.7193,0.7193,0.71915,0.71915,345599992.0
2007-12-19 20:19:00,0.7192,0.7192,0.71915,0.71915,75700000.0
2007-12-19 20:20:00,0.71915,0.7192,0.71915,0.71915,14500000.0
2007-12-19 20:21:00,0.71915,0.71915,0.71905,0.71905,446600009.0
2007-12-19 20:22:00,0.7191,0.71915,0.71905,0.71915,642200014.0
2007-12-19 20:23:00,0.7192,0.7192,0.7191,0.71915,404700002.0
2007-12-19 20:24:00,0.71915,0.71915,0.71905,0.7191,257300004.0
2007-12-19 20:25:00,0.71905,0.71925,0.71905,0.7192,147400000.0
2007-12-19 20:26:00,0.7192,0.7192,0.71915,0.7192,295000001.0
2007-12-19 20:27:00,0.7192,0.7193,0.71915,0.71925,183000000.0
2007-12-19 20:28:00,0.71925,0.7194,0.71925,0.71925,820199995.0
2007-12-19 20:29:00,0.7193,0.71935,0.71925,0.7193,801300006.0
2007-12-19 20:30:00,0.7193,0.7193,0.71925,0.71925,454500009.0
2007-12-19 20:31:00,0.71925,0.7193,0.71915,0.7192,635199999.0
2007-12-19 20:32:00,0.7192,0.71925,0.7192,0.7192,273500001.0
2007-12-19 20:33:00,0.7192,0.7193,0.7192,0.7193,102700000.0
2007-12-19 20:34:00,0.7193,0.7193,0.71925,0.7193,286700008.0
2007-12-19 20:35:00,0.7193,0.7194,0.7193,0.71935,112599999.0
2007-12-19 20:36:00,0.71935,0.7195,0.71935,0.7195,129300000.0
2007-12-19 20:37:00,0.71945,0.71955,0.71935,0.71945,1054900001.0
2007-12-19 20:38:00,0.71945,0.71955,0.71935,0.7194,504699999.0
2007-12-19 20:39:00,0.7194,0.71955,0.71935,0.7194,385500001.0
2007-12-19 20:40:00,0.7194,0.71945,0.71935,0.71935,902799994.0
2007-12-19 20:41:00,0.7194,0.7196,0.7194,0.7196,549000000.0
2007-12-19 20:42:00,0.7196,0.7196,0.7195,0.7196,503299994.0
2007-12-19 20:43:00,0.7196,0.7196,0.7196,0.7196,482799999.0
2007-12-19 20:44:00,0.7196,0.71965,0.71945,0.7195,1468800000.0
2007-12-19 20:45:00,0.7195,0.7196,0.7195,0.7195,286899999.0
2007-12-19 20:46:00,0.7195,0.7195,0.71945,0.7195,976600007.0
2007-12-19 20:47:00,0.7195,0.71955,0.7194,0.7195,1206099976.0
2007-12-19 20:48:00,0.7195,0.71955,0.71945,0.7195,1171000016.0
2007-12-19 20:49:00,0.7195,0.7197,0.71945,0.71955,858200002.0
2007-12-19 20:50:00,0.7195,0.71955,0.7194,0.71945,536699993.0
2007-12-19 20:51:00,0.7195,0.71955,0.71945,0.7195,404699999.0
2007-12-19 20:52:00,0.7195,0.71965,0.7195,0.71965,313800000.0
2007-12-19 20:53:00,0.71965,0.7197,0.7196,0.7196,192438940.0
2007-12-19 20:54:00,0.7196,0.71965,0.71955,0.71955,477799996.0
2007-12-19 20:55:00,0.7196,0.71965,0.71955,0.7196,700699992.0
2007-12-19 20:56:00,0.71965,0.7197,0.71955,0.71955,661600004.0
2007-12-19 20:57:00,0.7196,0.7197,0.71955,0.7197,957299994.0
2007-12-19 20:58:00,0.7203,0.7203,0.7202,0.7202,233200001.0
2007-12-19 20:59:00,0.7197,0.7197,0.7196,0.7196,233200001.0
2007-12-19 21:00:00,0.7196,0.71965,0.7196,0.71965,499800002.0
2007-12-19 21:01:00,0.71965,0.7197,0.7196,0.7196,99500000.0
2007-12-19 21:02:00,0.7196,0.7198,0.7196,0.7197,568300004.0
2007-12-19 21:03:00,0.7197,0.7197,0.7197,0.7197,243300000.0
2007-12-19 21:04:00,0.7197,0.71975,0.71965,0.7197,515599988.0
2007-12-19 21:05:00,0.7197,0.71975,0.71965,0.7197,1983699996.0
2007-12-19 21:06:00,0.7197,0.7197,0.7197,0.7197,455599999.0
2007-12-19 21:07:00,0.7197,0.7197,0.71965,0.7197,730700000.0
2007-12-19 21:08:00,0.7197,0.7198,0.7197,0.7198,1059300000.0
2007-12-19 21:09:00,0.71975,0.7198,0.71975,0.71975,681800003.0
2007-12-19 21:10:00,0.71975,0.7199,0.71975,0.71985,1183699984.0
2007-12-19 21:11:00,0.7199,0.72,0.71985,0.72,280700000.0
2007-12-19 21:12:00,0.72,0.72,0.7199,0.72,281100000.0
2007-12-19 21:13:00,0.72,0.7201,0.72,0.72005,1476900005.0
2007-12-19 21:14:00,0.7201,0.72015,0.72,0.72015,778999986.0
2007-12-19 21:15:00,0.7201,0.7203,0.7201,0.72025,300400000.0
2007-12-19 21:16:00,0.72025,0.72035,0.72025,0.7203,538200000.0
2007-12-19 21:17:00,0.7203,0.72035,0.72025,0.72025,1429700002.0
2007-12-19 21:18:00,0.72025,0.7203,0.7202,0.72025,472599999.0
2007-12-19 21:19:00,0.72025,0.72025,0.72015,0.72015,461499998.0
2007-12-19 21:20:00,0.72015,0.7202,0.7201,0.72015,179400000.0
2007-12-19 21:21:00,0.72015,0.7202,0.72005,0.72015,866700002.0
2007-12-19 21:22:00,0.72015,0.7202,0.72005,0.7202,1105299991.0
2007-12-19 21:23:00,0.72015,0.72035,0.72015,0.7203,697400000.0
2007-12-19 21:24:00,0.7203,0.7204,0.7202,0.72025,259499998.0
2007-12-19 21:25:00,0.72025,0.7203,0.72015,0.7202,684099993.0
2007-12-19 21:26:00,0.72025,0.72025,0.7202,0.7202,763999999.0
2007-12-19 21:27:00,0.7202,0.7203,0.7202,0.7203,1134499998.0
2007-12-19 21:28:00,0.72025,0.72035,0.72025,0.72025,1159300022.0
2007-12-19 21:29:00,0.7203,0.72035,0.72025,0.7203,1483600005.0
2007-12-19 21:30:00,0.7203,0.7204,0.72025,0.72025,1147900001.0
2007-12-19 21:31:00,0.72025,0.7203,0.7202,0.72025,643100003.0
2007-12-19 21:32:00,0.72025,0.7203,0.72025,0.7203,316200000.0
2007-12-19 21:33:00,0.7203,0.7203,0.72025,0.7203,579000000.0
2007-12-19 21:34:00,0.7203,0.7203,0.72025,0.7203,564200001.0
2007-12-19 21:35:00,0.7203,0.72035,0.72025,0.72035,1058100009.0
2007-12-19 21:36:00,0.72035,0.72035,0.7203,0.7203,1072400000.0
2007-12-19 21:37:00,0.7203,0.7204,0.7203,0.72035,431100000.0
2007-12-19 21:38:00,0.72035,0.72035,0.72025,0.72025,370000002.0
2007-12-19 21:39:00,0.72025,0.7203,0.72025,0.7203,75100000.0
2007-12-19 21:40:00,0.7203,0.7203,0.7202,0.7203,493700003.0
2007-12-19 21:41:00,0.7203,0.7203,0.7201,0.7201,964199999.0
2007-12-19 21:42:00,0.72015,0.72015,0.72005,0.72015,1379999998.0
2007-12-19 21:43:00,0.72015,0.72045,0.7201,0.72035,869299997.0
2007-12-19 21:44:00,0.72035,0.7204,0.72025,0.7203,783900004.0
2007-12-19 21:45:00,0.7203,0.7204,0.7203,0.7204,663699996.0
2007-12-19 21:46:00,0.7204,0.7204,0.72025,0.7203,405099990.0
2007-12-19 21:47:00,0.7204,0.7205,0.72035,0.7205,1081600003.0
2007-12-19 21:48:00,0.7205,0.72065,0.72045,0.7206,1109500002.0
2007-12-19 21:49:00,0.7206,0.7206,0.72025,0.7204,665999997.0
2007-12-19 21:50:00,0.7204,0.72045,0.7203,0.7204,686699997.0
2007-12-19 21:51:00,0.7204,0.7204,0.72035,0.72035,350100007.0
2007-12-19 21:52:00,0.7205,0.7205,0.7203,0.7204,601299994.0
2007-12-19 21:53:00,0.7204,0.7204,0.7203,0.72035,117699998.0
2007-12-19 21:54:00,0.7204,0.7204,0.72025,0.7203,768000000.0
2007-12-19 21:55:00,0.72025,0.72035,0.72025,0.7203,728199991.0
2007-12-19 21:56:00,0.7203,0.72035,0.72025,0.72035,651200004.0
2007-12-19 21:57:00,0.72035,0.7204,0.72025,0.72035,560200000.0
2007-12-19 21:58:00,0.72035,0.72035,0.7202,0.7203,1174300015.0
2007-12-19 21:59:00,0.72025,0.7203,0.72015,0.72025,575300000.0
2007-12-19 22:00:00,0.72025,0.72035,0.7202,0.7203,544199997.0
2007-12-19 22:01:00,0.7203,0.7203,0.72015,0.7202,792099988.0
2007-12-19 22:02:00,0.7202,0.7202,0.72005,0.7201,737100001.0
2007-12-19 22:03:00,0.72005,0.7202,0.72005,0.7201,462499999.0
2007-12-19 22:04:00,0.7201,0.72035,0.72005,0.7203,507499998.0
2007-12-19 22:05:00,0.72025,0.7203,0.72015,0.7203,53100000.0
2007-12-19 22:06:00,0.7203,0.7203,0.72015,0.72015,33900000.0
2007-12-19 22:07:00,0.72015,0.7203,0.72015,0.7202,87800000.0
2007-12-19 22:08:00,0.7202,0.72025,0.72005,0.7202,578900004.0
2007-12-19 22:09:00,0.72015,0.72025,0.72005,0.7202,555600001.0
2007-12-19 22:10:00,0.72025,0.7203,0.7201,0.7201,674699997.0
2007-12-19 22:11:00,0.7201,0.7202,0.7201,0.7202,417800005.0
2007-12-19 22:12:00,0.7202,0.72025,0.7202,0.7202,333400005.0
2007-12-19 22:13:00,0.72025,0.72025,0.7201,0.72015,364900000.0
2007-12-19 22:14:00,0.72015,0.7202,0.72005,0.7201,315200000.0
2007-12-19 22:15:00,0.7201,0.7201,0.72005,0.72005,225800000.0
2007-12-19 22:16:00,0.72005,0.7201,0.72005,0.72005,284700000.0
2007-12-19 22:17:00,0.72005,0.7201,0.72,0.7201,224299999.0
2007-12-19 22:18:00,0.72005,0.7201,0.71995,0.71995,391100000.0
2007-12-19 22:19:00,0.71995,0.72,0.71995,0.72,511100003.0
2007-12-19 22:20:00,0.72,0.72005,0.72,0.72005,777199997.0
2007-12-19 22:21:00,0.72005,0.72005,0.72,0.72005,165000000.0
2007-12-19 22:22:00,0.72005,0.72005,0.72,0.72,150300000.0
2007-12-19 22:23:00,0.72,0.72,0.71985,0.71985,363800003.0
2007-12-19 22:24:00,0.71985,0.7199,0.71985,0.71985,660800000.0
2007-12-19 22:25:00,0.7199,0.7199,0.71985,0.71985,350799998.0
2007-12-19 22:26:00,0.71995,0.71995,0.7199,0.7199,631499994.0
2007-12-19 22:27:00,0.7199,0.7199,0.71985,0.71985,488900006.0
2007-12-19 22:28:00,0.71985,0.71995,0.71985,0.7199,692200005.0
2007-12-19 22:29:00,0.7199,0.7199,0.7199,0.7199,132400000.0
2007-12-19 22:30:00,0.7199,0.7199,0.7198,0.7198,308800004.0
2007-12-19 22:31:00,0.7198,0.7198,0.7197,0.7197,346000002.0
2007-12-19 22:32:00,0.71965,0.7197,0.71965,0.7197,453399998.0
2007-12-19 22:33:00,0.7197,0.7198,0.7197,0.71975,30216766.0
2007-12-19 22:34:00,0.71975,0.7198,0.71965,0.71975,442300000.0
2007-12-19 22:35:00,0.71975,0.7198,0.7197,0.7198,246700000.0
2007-12-19 22:36:00,0.7198,0.71985,0.71965,0.7197,599399997.0
2007-12-19 22:37:00,0.7197,0.71985,0.7197,0.7197,573100000.0
2007-12-19 22:38:00,0.7197,0.71975,0.71965,0.71975,174699999.0
2007-12-19 22:39:00,0.71975,0.7198,0.7197,0.7198,167600002.0
2007-12-19 22:40:00,0.7198,0.7198,0.7197,0.71975,255199997.0
2007-12-19 22:41:00,0.7197,0.7197,0.71965,0.7197,613300004.0
2007-12-19 22:42:00,0.7197,0.7198,0.71965,0.7197,362099998.0
2007-12-19 22:43:00,0.7197,0.71975,0.7197,0.71975,190500000.0
2007-12-19 22:44:00,0.7197,0.7198,0.7197,0.71975,143600000.0
2007-12-19 22:45:00,0.7198,0.71985,0.7197,0.7198,84300000.0
2007-12-19 22:46:00,0.7198,0.71985,0.71975,0.71975,155700000.0
2007-12-19 22:47:00,0.7198,0.7199,0.7198,0.71985,412699990.0
2007-12-19 22:48:00,0.71985,0.7199,0.71985,0.71985,378300000.0
2007-12-19 22:49:00,0.71985,0.7199,0.71985,0.7199,573799993.0
2007-12-19 22:50:00,0.7199,0.7199,0.71985,0.7199,430100002.0
2007-12-19 22:51:00,0.7199,0.7199,0.7199,0.7199,144200000.0
2007-12-19 22:52:00,0.7199,0.7199,0.7199,0.7199,7400000.0
2007-12-19 22:53:00,0.7198,0.7199,0.71975,0.7199,17400000.0
2007-12-19 22:54:00,0.7199,0.7199,0.71965,0.7198,330199998.0
2007-12-19 22:55:00,0.7198,0.7198,0.7197,0.7198,566599999.0
2007-12-19 22:56:00,0.7198,0.7199,0.71975,0.71985,1156499993.0
2007-12-19 22:57:00,0.71985,0.72,0.71985,0.71995,225100000.0
2007-12-19 22:58:00,0.71995,0.72,0.7199,0.72,42600000.0
2007-12-19 22:59:00,0.71995,0.72,0.7199,0.7199,425100000.0
2007-12-19 23:00:00,0.7199,0.7199,0.7198,0.7198,584399989.0
2007-12-19 23:01:00,0.7198,0.7199,0.7198,0.7199,617200007.0
2007-12-19 23:02:00,0.7199,0.7199,0.7198,0.71985,461600000.0
2007-12-19 23:03:00,0.7198,0.7199,0.7198,0.7199,140099999.0
2007-12-19 23:04:00,0.7199,0.7199,0.7198,0.71985,321299997.0
2007-12-19 23:05:00,0.71985,0.7199,0.7198,0.7198,314599996.0
2007-12-19 23:06:00,0.7198,0.7199,0.7198,0.71985,220999997.0
2007-12-19 23:07:00,0.71985,0.7199,0.71985,0.71985,258500000.0
2007-12-19 23:08:00,0.7199,0.72005,0.71985,0.72,264399999.0
2007-12-19 23:09:00,0.72,0.72,0.71995,0.72,203300000.0
2007-12-19 23:10:00,0.72,0.72,0.72,0.72,37700000.0
2007-12-19 23:11:00,0.71995,0.71995,0.71995,0.71995,205900000.0
2007-12-19 23:12:00,0.71995,0.7201,0.71995,0.72,164300000.0
2007-12-19 23:13:00,0.72,0.72,0.7199,0.72,384599998.0
2007-12-19 23:14:00,0.7199,0.71995,0.7199,0.71995,353799995.0
2007-12-19 23:15:00,0.71995,0.71995,0.7199,0.7199,183299998.0
2007-12-19 23:16:00,0.7199,0.71995,0.71985,0.71995,152400000.0
2007-12-19 23:17:00,0.71995,0.71995,0.7199,0.7199,170600000.0
2007-12-19 23:18:00,0.7199,0.7199,0.7198,0.7198,419400001.0
2007-12-19 23:19:00,0.71985,0.7199,0.7196,0.71965,626899990.0
2007-12-19 23:20:00,0.7196,0.7197,0.7196,0.7197,664200004.0
2007-12-19 23:21:00,0.7197,0.7197,0.7196,0.7197,404200000.0
2007-12-19 23:22:00,0.71975,0.71975,0.7197,0.7197,317900000.0
2007-12-19 23:23:00,0.7197,0.7197,0.7196,0.71965,222200000.0
2007-12-19 23:24:00,0.71965,0.71965,0.7196,0.71965,133200000.0
2007-12-19 23:25:00,0.71965,0.71965,0.7196,0.71965,33500000.0
2007-12-19 23:26:00,0.71965,0.71965,0.7196,0.71965,87900000.0
2007-12-19 23:27:00,0.71965,0.7197,0.7196,0.71965,526600004.0
2007-12-19 23:28:00,0.7196,0.7197,0.71955,0.7196,589199998.0
2007-12-19 23:29:00,0.7197,0.7197,0.7196,0.7196,166200000.0
2007-12-19 23:30:00,0.7196,0.71965,0.71955,0.7196,339700000.0
2007-12-19 23:31:00,0.7196,0.7196,0.7196,0.7196,34000000.0
2007-12-19 23:32:00,0.7196,0.7196,0.7196,0.7196,261000000.0
2007-12-19 23:33:00,0.7196,0.7196,0.71945,0.71955,218400000.0
2007-12-19 23:34:00,0.71955,0.7196,0.71955,0.71955,315700000.0
2007-12-19 23:35:00,0.7196,0.7196,0.7195,0.71955,108300000.0
2007-12-19 23:36:00,0.7196,0.7196,0.71955,0.7196,59000000.0
2007-12-19 23:37:00,0.7196,0.7196,0.7195,0.7195,323000000.0
2007-12-19 23:38:00,0.7195,0.7196,0.7194,0.7195,417899996.0
2007-12-19 23:39:00,0.71945,0.7196,0.71945,0.7196,418100000.0
2007-12-19 23:40:00,0.7196,0.7196,0.71945,0.71955,345300002.0
2007-12-19 23:41:00,0.7195,0.7196,0.7194,0.71945,198400000.0
2007-12-19 23:42:00,0.71945,0.71945,0.71935,0.7194,216100000.0
2007-12-19 23:43:00,0.7194,0.7194,0.71935,0.71935,307700001.0
2007-12-19 23:44:00,0.71935,0.7195,0.7193,0.71945,161299999.0
2007-12-19 23:45:00,0.71945,0.7195,0.7194,0.71945,94200000.0
2007-12-19 23:46:00,0.71945,0.7195,0.7194,0.7195,183899996.0
2007-12-19 23:47:00,0.7195,0.7196,0.7194,0.71945,521999997.0
2007-12-19 23:48:00,0.71945,0.7196,0.71945,0.71955,111300000.0
2007-12-19 23:49:00,0.71955,0.7196,0.71945,0.71955,105600000.0
2007-12-19 23:50:00,0.71955,0.7196,0.7195,0.71955,87000000.0
2007-12-19 23:51:00,0.7196,0.7196,0.7195,0.7196,61300000.0
2007-12-19 23:52:00,0.7196,0.71965,0.7195,0.7196,128300000.0
2007-12-19 23:53:00,0.7196,0.71965,0.7195,0.7196,434200004.0
2007-12-19 23:54:00,0.7196,0.7198,0.71955,0.7198,427600000.0
2007-12-19 23:55:00,0.7198,0.7198,0.71965,0.71965,230300000.0
2007-12-19 23:56:00,0.71965,0.7198,0.71965,0.71965,970000000.0
2007-12-19 23:57:00,0.71965,0.71985,0.71965,0.7198,532099994.0
2007-12-19 23:58:00,0.7198,0.7199,0.7197,0.7198,394300002.0
2007-12-19 23:59:00,0.71975,0.7199,0.7197,0.7197,96300001.0
2007-12-20 00:00:00,0.7198,0.7198,0.7197,0.7198,65800000.0
2007-12-20 00:01:00,0.7198,0.7198,0.7197,0.7197,513800000.0
2007-12-20 00:02:00,0.7197,0.71975,0.7196,0.7197,984000000.0
2007-12-20 00:03:00,0.7197,0.7198,0.71935,0.7198,870900000.0
2007-12-20 00:04:00,0.7198,0.71985,0.7198,0.7198,424000000.0
2007-12-20 00:05:00,0.7198,0.71985,0.7197,0.71985,282600000.0
2007-12-20 00:06:00,0.71985,0.7199,0.7197,0.7199,175800000.0
2007-12-20 00:07:00,0.7199,0.72,0.7198,0.72,344799987.0
2007-12-20 00:08:00,0.72,0.72,0.7197,0.71975,560100001.0
2007-12-20 00:09:00,0.7198,0.71985,0.7197,0.7198,603400000.0
2007-12-20 00:10:00,0.7198,0.7198,0.71975,0.71975,269300000.0
2007-12-20 00:11:00,0.7197,0.7198,0.7197,0.7198,408100000.0
2007-12-20 00:12:00,0.7198,0.7198,0.7197,0.7198,167500000.0
2007-12-20 00:13:00,0.7198,0.7198,0.7196,0.7196,455200000.0
2007-12-20 00:14:00,0.7198,0.7198,0.7196,0.71975,250800000.0
2007-12-20 00:15:00,0.7197,0.7198,0.7197,0.7197,197500000.0
2007-12-20 00:16:00,0.7199,0.7199,0.71965,0.7198,325400000.0
2007-12-20 00:17:00,0.7198,0.7198,0.7197,0.7198,225300000.0
2007-12-20 00:18:00,0.7198,0.7198,0.7197,0.7197,167400000.0
2007-12-20 00:19:00,0.7197,0.7198,0.7192,0.7197,925600001.0
2007-12-20 00:20:00,0.7197,0.7198,0.7195,0.71965,513900000.0
2007-12-20 00:21:00,0.71965,0.7199,0.71965,0.7198,345100000.0
2007-12-20 00:22:00,0.7197,0.71995,0.7197,0.7199,324000004.0
2007-12-20 00:23:00,0.7199,0.72,0.7198,0.71985,559000013.0
2007-12-20 00:24:00,0.71985,0.7199,0.71975,0.7198,449900000.0
2007-12-20 00:25:00,0.7197,0.7198,0.7197,0.71975,187499996.0
2007-12-20 00:26:00,0.71975,0.7198,0.7197,0.7198,124200000.0
2007-12-20 00:27:00,0.7198,0.7198,0.7195,0.7196,253100000.0
2007-12-20 00:28:00,0.7196,0.7197,0.71955,0.7197,480000000.0
2007-12-20 00:29:00,0.7197,0.71985,0.71965,0.71975,430600000.0
2007-12-20 00:30:00,0.7198,0.7198,0.7197,0.7198,116400000.0
2007-12-20 00:31:00,0.7197,0.7199,0.7197,0.71985,274600000.0
2007-12-20 00:32:00,0.71985,0.7199,0.7198,0.7199,248000000.0
2007-12-20 00:33:00,0.7199,0.7199,0.7198,0.7198,303200000.0
2007-12-20 00:34:00,0.7198,0.7198,0.7198,0.7198,121200000.0
2007-12-20 00:35:00,0.71975,0.7198,0.71965,0.7198,367300000.0
2007-12-20 00:36:00,0.7198,0.7198,0.71975,0.7198,208800000.0
2007-12-20 00:37:00,0.7198,0.7198,0.7197,0.7198,112900000.0
2007-12-20 00:38:00,0.7198,0.7199,0.71975,0.71975,107700000.0
2007-12-20 00:39:00,0.71985,0.7199,0.71985,0.71985,46300000.0
2007-12-20 00:40:00,0.7198,0.71985,0.7198,0.7198,32900000.0
2007-12-20 00:41:00,0.7198,0.7198,0.7197,0.7197,28900000.0
2007-12-20 00:42:00,0.7197,0.7198,0.7197,0.71975,171900000.0
2007-12-20 00:43:00,0.71975,0.71985,0.7197,0.71985,69700000.0
2007-12-20 00:44:00,0.71985,0.7199,0.71965,0.7199,655600002.0
2007-12-20 00:45:00,0.71995,0.71995,0.7198,0.7199,18400000.0
2007-12-20 00:46:00,0.7199,0.7199,0.71975,0.7198,80100000.0
2007-12-20 00:47:00,0.71975,0.71995,0.71975,0.7199,105100000.0
2007-12-20 00:48:00,0.7199,0.7199,0.7198,0.71985,58800000.0
2007-12-20 00:49:00,0.71985,0.7199,0.7198,0.7198,78000000.0
2007-12-20 00:50:00,0.71975,0.71985,0.7197,0.71975,131900000.0
2007-12-20 00:51:00,0.7198,0.71995,0.7198,0.71985,42200000.0
2007-12-20 00:52:00,0.7198,0.7201,0.7198,0.7199,139200000.0
2007-12-20 00:53:00,0.7198,0.72035,0.7198,0.72005,356400000.0
2007-12-20 00:54:00,0.72005,0.72015,0.72,0.72005,136600000.0
2007-12-20 00:55:00,0.72005,0.72005,0.71985,0.72,361500000.0
2007-12-20 00:56:00,0.7199,0.7199,0.7197,0.7198,130400000.0
2007-12-20 00:57:00,0.7198,0.72005,0.7197,0.72005,179700000.0
2007-12-20 00:58:00,0.72005,0.72005,0.72,0.72005,32000000.0
2007-12-20 00:59:00,0.72005,0.72005,0.72,0.72,17200000.0
2007-12-20 01:00:00,0.72,0.72015,0.72,0.72015,24700000.0
2007-12-20 01:01:00,0.72015,0.7202,0.72,0.72,199400000.0
2007-12-20 01:02:00,0.72,0.72,0.7198,0.72,226700000.0
2007-12-20 01:03:00,0.72,0.72,0.7197,0.7198,427400000.0
2007-12-20 01:04:00,0.71985,0.7199,0.7198,0.71985,502600000.0
2007-12-20 01:05:00,0.71985,0.7199,0.7198,0.71985,203600000.0
2007-12-20 01:06:00,0.71985,0.7199,0.71975,0.7199,260000000.0
2007-12-20 01:07:00,0.71985,0.7199,0.7197,0.7199,90400000.0
2007-12-20 01:08:00,0.71995,0.72,0.7198,0.72,609999997.0
2007-12-20 01:09:00,0.72005,0.7201,0.72,0.72,244400000.0
2007-12-20 01:10:00,0.72,0.72,0.71995,0.72,155500000.0
2007-12-20 01:11:00,0.72,0.72,0.7199,0.71995,14800000.0
2007-12-20 01:12:00,0.71995,0.72,0.71985,0.7199,117900000.0
2007-12-20 01:13:00,0.7199,0.7199,0.7199,0.7199,3100000.0
2007-12-20 01:14:00,0.71985,0.7199,0.7197,0.7197,45700001.0
2007-12-20 01:15:00,0.7198,0.7201,0.7198,0.7201,273600001.0
2007-12-20 01:16:00,0.7201,0.72015,0.71995,0.71995,241100000.0
2007-12-20 01:17:00,0.72015,0.72015,0.71995,0.7201,179400001.0
2007-12-20 01:18:00,0.72005,0.7201,0.7199,0.7199,258900000.0
2007-12-20 01:19:00,0.7199,0.71995,0.71985,0.7199,224099999.0
2007-12-20 01:20:00,0.7199,0.7199,0.7199,0.7199,89800000.0
2007-12-20 01:21:00,0.71985,0.7199,0.71985,0.7199,92700000.0
2007-12-20 01:22:00,0.7199,0.7199,0.71975,0.7199,64700000.0
2007-12-20 01:23:00,0.71985,0.72,0.71985,0.7199,179200000.0
2007-12-20 01:24:00,0.7199,0.72,0.7199,0.72,130000000.0
2007-12-20 01:25:00,0.72,0.72,0.71995,0.71995,68800000.0
2007-12-20 01:26:00,0.7199,0.72,0.7199,0.72,85200000.0
2007-12-20 01:27:00,0.72,0.72,0.72,0.72,106200000.0
2007-12-20 01:28:00,0.72,0.72,0.72,0.72,161200000.0
2007-12-20 01:29:00,0.72,0.72,0.72,0.72,128700000.0
2007-12-20 01:30:00,0.72005,0.72005,0.72,0.72,66300000.0
2007-12-20 01:31:00,0.7199,0.72,0.7199,0.71995,66600000.0
2007-12-20 01:32:00,0.7199,0.72,0.7199,0.72,32000000.0
2007-12-20 01:33:00,0.72,0.72,0.72,0.72,70500000.0
2007-12-20 01:34:00,0.72,0.72,0.7199,0.7199,72400000.0
2007-12-20 01:35:00,0.71995,0.72,0.71995,0.72,10400000.0
2007-12-20 01:36:00,0.72,0.72,0.7199,0.7199,39200000.0
2007-12-20 01:37:00,0.72,0.72,0.72,0.72,400000.0
2007-12-20 01:38:00,0.72,0.72,0.7199,0.7199,98300000.0
2007-12-20 01:39:00,0.71995,0.72,0.7199,0.72,203300000.0
2007-12-20 01:40:00,0.72,0.72,0.71995,0.72,344400000.0
2007-12-20 01:41:00,0.72,0.72,0.72,0.72,44800000.0
2007-12-20 01:42:00,0.72,0.72005,0.71995,0.71995,156800001.0
2007-12-20 01:43:00,0.72005,0.72015,0.72,0.72005,102000000.0
2007-12-20 01:44:00,0.72,0.7203,0.71995,0.72005,135500000.0
2007-12-20 01:45:00,0.7201,0.72025,0.72,0.7201,357100000.0
2007-12-20 01:46:00,0.7201,0.72015,0.72005,0.7201,128800000.0
2007-12-20 01:47:00,0.7201,0.7201,0.72005,0.7201,280000000.0
2007-12-20 01:48:00,0.7201,0.7205,0.7201,0.72045,624200000.0
2007-12-20 01:49:00,0.72045,0.72045,0.72035,0.7204,132100000.0
2007-12-20 01:50:00,0.7204,0.7204,0.7204,0.7204,12700000.0
2007-12-20 01:51:00,0.7203,0.7204,0.7203,0.7204,52300000.0
2007-12-20 01:52:00,0.7204,0.7204,0.72035,0.7204,40400000.0
2007-12-20 01:53:00,0.7204,0.7204,0.7203,0.7204,50200000.0
2007-12-20 01:54:00,0.7204,0.7204,0.72035,0.72035,18600000.0
2007-12-20 01:55:00,0.72035,0.72035,0.72025,0.72025,34200000.0
2007-12-20 01:56:00,0.72025,0.72025,0.7202,0.7202,43000000.0
2007-12-20 01:57:00,0.72025,0.72035,0.72025,0.72035,9000000.0
2007-12-20 01:58:00,0.7203,0.7203,0.7203,0.7203,3200000.0
2007-12-20 01:59:00,0.7203,0.7203,0.7202,0.7202,35999999.0
2007-12-20 02:00:00,0.72025,0.72035,0.72025,0.72035,67000000.0
2007-12-20 02:01:00,0.7203,0.72035,0.72025,0.72025,226599999.0
2007-12-20 02:02:00,0.7203,0.72035,0.7202,0.7202,91000000.0
2007-12-20 02:03:00,0.7202,0.7202,0.7202,0.7202,1400000.0
2007-12-20 02:04:00,0.7202,0.72025,0.72015,0.72015,194600000.0
2007-12-20 02:05:00,0.7202,0.7202,0.7201,0.7201,39400000.0
2007-12-20 02:06:00,0.7201,0.72015,0.72,0.7201,128600001.0
2007-12-20 02:07:00,0.72015,0.72015,0.72005,0.7201,61700000.0
2007-12-20 02:08:00,0.7201,0.7201,0.71985,0.7199,304799999.0
2007-12-20 02:09:00,0.7199,0.71995,0.7198,0.7199,214299994.0
2007-12-20 02:10:00,0.7199,0.7199,0.7198,0.71985,303300001.0
2007-12-20 02:11:00,0.7199,0.7199,0.7198,0.7198,123600000.0
2007-12-20 02:12:00,0.7198,0.7199,0.7198,0.7199,350599999.0
2007-12-20 02:13:00,0.71985,0.7199,0.71985,0.7199,145500000.0
2007-12-20 02:14:00,0.7198,0.7199,0.7198,0.7199,23100000.0
2007-12-20 02:15:00,0.7199,0.71995,0.7198,0.7199,122100001.0
2007-12-20 02:16:00,0.7199,0.71995,0.7199,0.71995,374500002.0
2007-12-20 02:17:00,0.71995,0.7201,0.71995,0.7201,172800000.0
2007-12-20 02:18:00,0.7201,0.7202,0.7199,0.72005,244899999.0
2007-12-20 02:19:00,0.72005,0.7201,0.71985,0.7199,514899995.0
2007-12-20 02:20:00,0.71985,0.7201,0.71985,0.7201,78599999.0
2007-12-20 02:21:00,0.7201,0.72015,0.71995,0.71995,356100000.0
2007-12-20 02:22:00,0.71995,0.72,0.71995,0.72,7200000.0
2007-12-20 02:23:00,0.72,0.7202,0.7199,0.72,94100000.0
2007-12-20 02:24:00,0.72,0.7201,0.72,0.72005,37100000.0
2007-12-20 02:25:00,0.72,0.72015,0.72,0.72,607800005.0
2007-12-20 02:26:00,0.72005,0.72005,0.71995,0.71995,99800000.0
2007-12-20 02:27:00,0.71995,0.72,0.7199,0.7199,104800000.0
2007-12-20 02:28:00,0.7199,0.7199,0.7199,0.7199,12100000.0
2007-12-20 02:29:00,0.7198,0.7199,0.7198,0.7199,104800003.0
2007-12-20 02:30:00,0.7199,0.7199,0.71985,0.71985,265800000.0
2007-12-20 02:31:00,0.7199,0.7199,0.71985,0.7199,89600000.0
2007-12-20 02:32:00,0.71985,0.7199,0.71985,0.71985,43600000.0
2007-12-20 02:33:00,0.71985,0.71995,0.71985,0.71985,89499999.0
2007-12-20 02:34:00,0.7199,0.7199,0.7198,0.71985,143800003.0
2007-12-20 02:35:00,0.7198,0.72,0.71975,0.71995,390900000.0
2007-12-20 02:36:00,0.7199,0.71995,0.71985,0.7199,229600002.0
2007-12-20 02:37:00,0.7199,0.7199,0.7198,0.7199,286000000.0
2007-12-20 02:38:00,0.71985,0.71985,0.71985,0.71985,100700000.0
2007-12-20 02:39:00,0.71985,0.7199,0.71985,0.7199,94500000.0
2007-12-20 02:40:00,0.7199,0.71995,0.71985,0.7199,144400000.0
2007-12-20 02:41:00,0.71995,0.71995,0.7198,0.71985,32800000.0
2007-12-20 02:42:00,0.71985,0.72,0.71985,0.72,46200000.0
2007-12-20 02:43:00,0.72,0.72,0.71995,0.71995,16600000.0
2007-12-20 02:44:00,0.71995,0.72015,0.71995,0.72,1002600000.0
2007-12-20 02:45:00,0.7198,0.7199,0.7198,0.7198,31200000.0
2007-12-20 02:46:00,0.72005,0.7201,0.72005,0.72005,31200000.0
2007-12-20 02:47:00,0.72005,0.72005,0.72,0.72,42000000.0
2007-12-20 02:48:00,0.7199,0.72005,0.7199,0.72,108000001.0
2007-12-20 02:49:00,0.72,0.72005,0.71995,0.71995,94900000.0
2007-12-20 02:50:00,0.71995,0.72,0.7199,0.7199,450600002.0
2007-12-20 02:51:00,0.71995,0.71995,0.7199,0.7199,157200000.0
2007-12-20 02:52:00,0.7199,0.7199,0.71985,0.71985,48099999.0
2007-12-20 02:53:00,0.7199,0.7199,0.7199,0.7199,24000000.0
2007-12-20 02:54:00,0.7199,0.72,0.71985,0.71995,296599998.0
2007-12-20 02:55:00,0.71995,0.72,0.71985,0.71995,447400002.0
2007-12-20 02:56:00,0.72,0.72,0.7199,0.72,78800002.0
2007-12-20 02:57:00,0.71995,0.71995,0.7198,0.7198,316299999.0
2007-12-20 02:58:00,0.71985,0.7199,0.71985,0.71985,112300000.0
2007-12-20 02:59:00,0.71985,0.7199,0.7198,0.71985,980200000.0
2007-12-20 03:00:00,0.7198,0.7199,0.7198,0.7199,177000000.0
2007-12-20 03:01:00,0.71985,0.7199,0.71985,0.7199,140800000.0
2007-12-20 03:02:00,0.7199,0.7199,0.71985,0.7199,158400000.0
2007-12-20 03:03:00,0.71985,0.7199,0.71975,0.71985,323600000.0
2007-12-20 03:04:00,0.71985,0.7199,0.7198,0.7199,167100000.0
2007-12-20 03:05:00,0.7199,0.7199,0.71985,0.7199,142800000.0
2007-12-20 03:06:00,0.7199,0.7199,0.71985,0.71985,152900000.0
2007-12-20 03:07:00,0.71985,0.71985,0.7198,0.7198,207200000.0
2007-12-20 03:08:00,0.7198,0.7199,0.7196,0.71975,320300001.0
2007-12-20 03:09:00,0.71975,0.7198,0.7197,0.71975,86900000.0
2007-12-20 03:10:00,0.71975,0.71975,0.71965,0.71975,377599995.0
2007-12-20 03:11:00,0.71975,0.7198,0.7197,0.7198,42200000.0
2007-12-20 03:12:00,0.7198,0.7198,0.7197,0.7198,62900000.0
2007-12-20 03:13:00,0.7198,0.71985,0.71975,0.7198,450299998.0
2007-12-20 03:14:00,0.71985,0.71985,0.71975,0.7198,360000002.0
2007-12-20 03:15:00,0.7198,0.7198,0.7197,0.7198,263600001.0
2007-12-20 03:16:00,0.7198,0.7198,0.71975,0.7198,141299999.0
2007-12-20 03:17:00,0.7198,0.7198,0.7198,0.7198,40200000.0
2007-12-20 03:18:00,0.7198,0.7198,0.71975,0.71975,73699999.0
2007-12-20 03:19:00,0.7198,0.7198,0.7198,0.7198,80600000.0
2007-12-20 03:20:00,0.7198,0.7198,0.71975,0.7198,199599999.0
2007-12-20 03:21:00,0.7198,0.7198,0.7197,0.71975,107800000.0
2007-12-20 03:22:00,0.7197,0.7197,0.7197,0.7197,94300000.0
2007-12-20 03:23:00,0.7197,0.7197,0.7196,0.7196,21700000.0
2007-12-20 03:24:00,0.71965,0.7197,0.71965,0.7197,122900000.0
2007-12-20 03:25:00,0.7196,0.7196,0.7196,0.7196,33600000.0
2007-12-20 03:26:00,0.71975,0.71975,0.71965,0.7197,458700001.0
2007-12-20 03:27:00,0.7197,0.7197,0.71965,0.7197,50100000.0
2007-12-20 03:28:00,0.7197,0.7197,0.71965,0.7197,367999995.0
2007-12-20 03:29:00,0.71965,0.7198,0.71965,0.7197,423500004.0
2007-12-20 03:30:00,0.7197,0.7197,0.71965,0.7197,161700000.0
2007-12-20 03:31:00,0.7197,0.71995,0.7197,0.7199,713599992.0
2007-12-20 03:32:00,0.7199,0.7199,0.71985,0.71985,160900000.0
2007-12-20 03:33:00,0.71985,0.7199,0.71985,0.71985,28100000.0
2007-12-20 03:34:00,0.71985,0.71985,0.71985,0.71985,2600000.0
2007-12-20 03:35:00,0.7199,0.71995,0.71985,0.7199,299200000.0
2007-12-20 03:36:00,0.7199,0.72,0.7198,0.72,778999998.0
2007-12-20 03:37:00,0.72,0.72,0.7199,0.72,77200000.0
2007-12-20 03:38:00,0.72,0.72005,0.72,0.72,191700000.0
2007-12-20 03:39:00,0.72,0.72005,0.72,0.72,99200000.0
2007-12-20 03:40:00,0.72,0.7201,0.72,0.7201,107200000.0
2007-12-20 03:41:00,0.7201,0.7201,0.72,0.72005,275199996.0
2007-12-20 03:42:00,0.7201,0.7201,0.7199,0.72,181800000.0
2007-12-20 03:43:00,0.72,0.72,0.7198,0.71985,298000004.0
2007-12-20 03:44:00,0.71985,0.7199,0.7198,0.7199,181700001.0
2007-12-20 03:45:00,0.7199,0.71995,0.71975,0.71975,577900012.0
2007-12-20 03:46:00,0.71975,0.7198,0.7197,0.7198,236699995.0
2007-12-20 03:47:00,0.7198,0.7198,0.7197,0.7197,88300000.0
2007-12-20 03:48:00,0.7197,0.71975,0.7197,0.71975,58800000.0
2007-12-20 03:49:00,0.71975,0.71975,0.71965,0.71965,49500000.0
2007-12-20 03:50:00,0.71975,0.7198,0.7197,0.71975,290400000.0
2007-12-20 03:51:00,0.7197,0.71975,0.7196,0.7196,233600000.0
2007-12-20 03:52:00,0.71965,0.7198,0.71965,0.71975,443299999.0
2007-12-20 03:53:00,0.71975,0.7198,0.7197,0.7197,242299999.0
2007-12-20 03:54:00,0.7197,0.7198,0.7197,0.71975,153800000.0
2007-12-20 03:55:00,0.71975,0.71985,0.71975,0.71985,81700000.0
2007-12-20 03:56:00,0.71985,0.71985,0.71975,0.7198,325300000.0
2007-12-20 03:57:00,0.71975,0.7198,0.71975,0.7198,133000000.0
2007-12-20 03:58:00,0.7198,0.7198,0.7198,0.7198,84400000.0
2007-12-20 03:59:00,0.71985,0.71985,0.7198,0.7198,73800000.0
2007-12-20 04:00:00,0.7198,0.7198,0.71975,0.7198,40300000.0
2007-12-20 04:01:00,0.7198,0.71985,0.71975,0.71985,88600000.0
2007-12-20 04:02:00,0.71985,0.71995,0.71985,0.7199,737299995.0
2007-12-20 04:03:00,0.7199,0.7199,0.71985,0.71985,37900000.0
2007-12-20 04:04:00,0.71995,0.72,0.71995,0.71995,37700000.0
2007-12-20 04:05:00,0.71995,0.71995,0.71995,0.71995,6600000.0
2007-12-20 04:06:00,0.71995,0.71995,0.71995,0.71995,1400000.0
2007-12-20 04:07:00,0.71985,0.71985,0.71985,0.71985,12000000.0
2007-12-20 04:08:00,0.7199,0.71995,0.71985,0.7199,882200009.0
2007-12-20 04:09:00,0.7199,0.71995,0.7199,0.71995,63099998.0
2007-12-20 04:10:00,0.71995,0.72,0.7199,0.71995,171699999.0
2007-12-20 04:11:00,0.71995,0.72005,0.71995,0.72005,121700000.0
2007-12-20 04:12:00,0.72,0.72005,0.7199,0.71995,101300000.0
2007-12-20 04:13:00,0.7199,0.71995,0.7199,0.71995,36800000.0
2007-12-20 04:14:00,0.7199,0.71995,0.71985,0.71995,25400000.0
2007-12-20 04:15:00,0.71995,0.72,0.7199,0.71995,275400000.0
2007-12-20 04:16:00,0.72,0.72,0.7199,0.7199,31800000.0
2007-12-20 04:17:00,0.7199,0.72,0.7199,0.71995,18000000.0
2007-12-20 04:18:00,0.7199,0.72005,0.71985,0.71995,342199999.0
2007-12-20 04:19:00,0.71995,0.71995,0.7198,0.7198,203900000.0
2007-12-20 04:20:00,0.7198,0.7199,0.71975,0.71985,184800001.0
2007-12-20 04:21:00,0.71985,0.7199,0.71985,0.71985,65000000.0
2007-12-20 04:22:00,0.7199,0.7199,0.7199,0.7199,12000000.0
2007-12-20 04:23:00,0.71985,0.7199,0.7198,0.7199,42400000.0
2007-12-20 04:24:00,0.7199,0.71995,0.71975,0.71985,79000000.0
2007-12-20 04:25:00,0.71985,0.71985,0.71975,0.7198,161400000.0
2007-12-20 04:26:00,0.7198,0.7198,0.7198,0.7198,3200000.0
2007-12-20 04:27:00,0.71985,0.71985,0.7198,0.71985,28700000.0
2007-12-20 04:28:00,0.7198,0.71985,0.7198,0.71985,133400000.0
2007-12-20 04:29:00,0.7198,0.71985,0.7198,0.71985,67599999.0
2007-12-20 04:30:00,0.71985,0.7199,0.7198,0.71985,174900002.0
2007-12-20 04:31:00,0.71985,0.72,0.71985,0.71985,263700000.0
2007-12-20 04:32:00,0.71985,0.71985,0.71975,0.7198,278099997.0
2007-12-20 04:33:00,0.71985,0.71985,0.7198,0.7198,25200000.0
2007-12-20 04:34:00,0.7198,0.7198,0.71975,0.7198,168400000.0
2007-12-20 04:35:00,0.7198,0.71985,0.7198,0.7198,61200000.0
2007-12-20 04:36:00,0.7198,0.71985,0.71975,0.7198,112400000.0
2007-12-20 04:37:00,0.7198,0.7198,0.7197,0.7197,205499998.0
2007-12-20 04:38:00,0.71975,0.71985,0.71975,0.7198,172599999.0
2007-12-20 04:39:00,0.71985,0.71985,0.71975,0.7198,179700000.0
2007-12-20 04:40:00,0.7198,0.71985,0.7198,0.71985,65500000.0
2007-12-20 04:41:00,0.71975,0.71985,0.71975,0.71985,75800000.0
2007-12-20 04:42:00,0.71985,0.71985,0.71975,0.7198,51600000.0
2007-12-20 04:43:00,0.71985,0.71985,0.71975,0.7198,244699999.0
2007-12-20 04:44:00,0.7198,0.71985,0.71975,0.71985,95000000.0
2007-12-20 04:45:00,0.71985,0.71985,0.71975,0.71975,45600000.0
2007-12-20 04:46:00,0.7198,0.7198,0.71975,0.71975,46400000.0
2007-12-20 04:47:00,0.7197,0.7197,0.7197,0.7197,31999999.0
2007-12-20 04:48:00,0.7197,0.7198,0.7197,0.71975,178399995.0
2007-12-20 04:49:00,0.71975,0.7198,0.7197,0.71975,37400000.0
2007-12-20 04:50:00,0.7198,0.7198,0.71975,0.7198,177400000.0
2007-12-20 04:51:00,0.7198,0.7198,0.71965,0.7197,132900000.0
2007-12-20 04:52:00,0.71965,0.7198,0.71965,0.71975,193100001.0
2007-12-20 04:53:00,0.71975,0.71975,0.7197,0.7197,27500000.0
2007-12-20 04:54:00,0.7197,0.7198,0.71965,0.71965,65600001.0
2007-12-20 04:55:00,0.71965,0.7198,0.71965,0.71965,272200000.0
2007-12-20 04:56:00,0.71965,0.71965,0.71945,0.7196,213899999.0
2007-12-20 04:57:00,0.71955,0.7196,0.7195,0.71955,261799999.0
2007-12-20 04:58:00,0.71955,0.7196,0.71955,0.7196,154500001.0
2007-12-20 04:59:00,0.7196,0.71965,0.71945,0.7195,704100000.0
2007-12-20 05:00:00,0.7195,0.71955,0.7195,0.7195,199400000.0
2007-12-20 05:01:00,0.7195,0.7196,0.7195,0.7196,131000000.0
2007-12-20 05:02:00,0.7195,0.71965,0.7195,0.7196,385899996.0
2007-12-20 05:03:00,0.7195,0.7196,0.7195,0.7196,179800001.0
2007-12-20 05:04:00,0.71955,0.7196,0.7195,0.7196,86100000.0
2007-12-20 05:05:00,0.7196,0.7196,0.7196,0.7196,81000000.0
2007-12-20 05:06:00,0.7196,0.7197,0.71955,0.7197,451400004.0
2007-12-20 05:07:00,0.7197,0.7197,0.7197,0.7197,182600000.0
2007-12-20 05:08:00,0.7197,0.7197,0.7197,0.7197,52400000.0
2007-12-20 05:09:00,0.7196,0.7197,0.7196,0.71965,75400000.0
2007-12-20 05:10:00,0.71965,0.7197,0.71965,0.7197,15200000.0
2007-12-20 05:11:00,0.7197,0.7197,0.71965,0.7197,41900000.0
2007-12-20 05:12:00,0.7197,0.7197,0.7197,0.7197,17800000.0
2007-12-20 05:13:00,0.7197,0.7197,0.71965,0.7197,67200000.0
2007-12-20 05:14:00,0.7197,0.7197,0.71965,0.7197,29800000.0
2007-12-20 05:15:00,0.7197,0.7197,0.7196,0.7196,54800000.0
2007-12-20 05:16:00,0.71965,0.7197,0.71965,0.71965,17400000.0
2007-12-20 05:17:00,0.71965,0.7197,0.7195,0.71955,228900002.0
2007-12-20 05:18:00,0.7196,0.7196,0.71955,0.71955,100600000.0
2007-12-20 05:19:00,0.7196,0.7196,0.7196,0.7196,16700000.0
2007-12-20 05:20:00,0.71955,0.7196,0.71955,0.7196,98400000.0
2007-12-20 05:21:00,0.7196,0.7196,0.7195,0.71955,36100000.0
2007-12-20 05:22:00,0.71955,0.7196,0.71955,0.7196,43000000.0
2007-12-20 05:23:00,0.7196,0.7196,0.71945,0.71945,47200000.0
2007-12-20 05:24:00,0.71965,0.71965,0.71945,0.71945,32600000.0
2007-12-20 05:25:00,0.7196,0.7198,0.7195,0.71975,551700004.0
2007-12-20 05:26:00,0.7198,0.7198,0.71975,0.7198,332300003.0
2007-12-20 05:27:00,0.7198,0.71985,0.71975,0.7198,207800000.0
2007-12-20 05:28:00,0.7198,0.7198,0.7197,0.7198,54200000.0
2007-12-20 05:29:00,0.7198,0.7198,0.71965,0.7197,92000000.0
2007-12-20 05:30:00,0.7198,0.7198,0.71975,0.7198,45600000.0
2007-12-20 05:31:00,0.7198,0.7198,0.71975,0.71975,163700000.0
2007-12-20 05:32:00,0.7197,0.7198,0.7196,0.7196,120700001.0
2007-12-20 05:33:00,0.7196,0.71965,0.7195,0.71965,78499999.0
2007-12-20 05:34:00,0.71965,0.7197,0.7196,0.7196,223699991.0
2007-12-20 05:35:00,0.7196,0.7196,0.7196,0.7196,77199996.0
2007-12-20 05:36:00,0.7196,0.7196,0.71955,0.71955,258499996.0
2007-12-20 05:37:00,0.71955,0.7196,0.71955,0.7196,39200000.0
2007-12-20 05:38:00,0.7196,0.7198,0.7196,0.7198,223399999.0
2007-12-20 05:39:00,0.7198,0.7198,0.7198,0.7198,14400000.0
2007-12-20 05:40:00,0.71975,0.7198,0.71965,0.7198,76200000.0
2007-12-20 05:41:00,0.7198,0.7198,0.7198,0.7198,200000.0
2007-12-20 05:42:00,0.71975,0.71975,0.71975,0.71975,4000000.0
2007-12-20 05:43:00,0.71975,0.71975,0.71975,0.71975,12300000.0
2007-12-20 05:44:00,0.7198,0.7198,0.7198,0.7198,4800000.0
2007-12-20 05:45:00,0.7197,0.71975,0.7197,0.7197,51500001.0
2007-12-20 05:46:00,0.71975,0.71975,0.7197,0.7197,122600000.0
2007-12-20 05:47:00,0.71962,0.71967,0.71954,0.71961,468999992.0
2007-12-20 05:48:00,0.7197,0.7197,0.71965,0.7197,25800000.0
2007-12-20 05:49:00,0.71965,0.7197,0.71965,0.7197,59200000.0
2007-12-20 05:50:00,0.7197,0.7197,0.7196,0.7196,20800000.0
2007-12-20 05:51:00,0.7197,0.7197,0.7196,0.7196,50400000.0
2007-12-20 05:52:00,0.7196,0.7198,0.7196,0.7198,184400001.0
2007-12-20 05:53:00,0.71975,0.7198,0.7197,0.71975,241600000.0
2007-12-20 05:54:00,0.71975,0.71975,0.7197,0.71975,101400000.0
2007-12-20 05:55:00,0.71975,0.71975,0.71975,0.71975,118600000.0
2007-12-20 05:56:00,0.71975,0.7198,0.7197,0.7197,41899998.0
2007-12-20 05:57:00,0.71975,0.71985,0.71975,0.71975,96000000.0
2007-12-20 05:58:00,0.71975,0.71975,0.71965,0.71975,23000000.0
2007-12-20 05:59:00,0.71975,0.7198,0.71975,0.7198,3600000.0
2007-12-20 06:00:00,0.71975,0.7198,0.71975,0.71975,3000000.0
2007-12-20 06:01:00,0.71975,0.71975,0.7197,0.7197,39900000.0
2007-12-20 06:02:00,0.7197,0.71975,0.7197,0.71975,13400000.0
2007-12-20 06:03:00,0.71975,0.71975,0.71965,0.71975,16400000.0
2007-12-20 06:04:00,0.71975,0.7198,0.7197,0.71975,579799994.0
2007-12-20 06:05:00,0.7197,0.7197,0.71965,0.7197,59499999.0
2007-12-20 06:06:00,0.71956,0.7196,0.71944,0.71944,565600000.0
2007-12-20 06:07:00,0.71965,0.71975,0.71965,0.7197,129799995.0
2007-12-20 06:08:00,0.71965,0.7197,0.7196,0.7196,278599995.0
2007-12-20 06:09:00,0.71965,0.7197,0.7196,0.7197,103199999.0
2007-12-20 06:10:00,0.7197,0.7197,0.71965,0.71965,178499997.0
2007-12-20 06:11:00,0.7197,0.7197,0.71965,0.71965,127499998.0
2007-12-20 06:12:00,0.71965,0.7197,0.71965,0.7197,18400000.0
2007-12-20 06:13:00,0.7197,0.7197,0.7196,0.7197,150999996.0
2007-12-20 06:14:00,0.7197,0.7197,0.71945,0.71945,551400005.0
2007-12-20 06:15:00,0.71945,0.7196,0.7194,0.7196,59300000.0
2007-12-20 06:16:00,0.7196,0.7196,0.7195,0.7196,442500004.0
2007-12-20 06:17:00,0.7196,0.7196,0.7195,0.7195,24799999.0
2007-12-20 06:18:00,0.71955,0.71955,0.71945,0.71955,185499998.0
2007-12-20 06:19:00,0.7196,0.71965,0.71955,0.71955,448100002.0
2007-12-20 06:20:00,0.7196,0.71965,0.71955,0.7196,952799993.0
2007-12-20 06:21:00,0.7196,0.7196,0.7195,0.7195,780400005.0
2007-12-20 06:22:00,0.7195,0.7195,0.71945,0.71945,186699999.0
2007-12-20 06:23:00,0.71945,0.7195,0.71945,0.7195,600200001.0
2007-12-20 06:24:00,0.7195,0.7195,0.71945,0.7195,87000000.0
2007-12-20 06:25:00,0.7195,0.7195,0.71945,0.71945,89599999.0
2007-12-20 06:26:00,0.71945,0.7195,0.71945,0.7195,167699999.0
2007-12-20 06:27:00,0.71945,0.7195,0.71945,0.71945,256700000.0
2007-12-20 06:28:00,0.7195,0.71955,0.71945,0.71945,107600000.0
2007-12-20 06:29:00,0.7195,0.7195,0.7195,0.7195,32000000.0
2007-12-20 06:30:00,0.7195,0.7195,0.7195,0.7195,7300000.0
2007-12-20 06:31:00,0.7195,0.7195,0.7195,0.7195,12000000.0
2007-12-20 06:32:00,0.7195,0.7195,0.71945,0.71945,136800000.0
2007-12-20 06:33:00,0.7195,0.7195,0.7195,0.7195,84400000.0
2007-12-20 06:34:00,0.7195,0.71955,0.71945,0.71945,152799999.0
2007-12-20 06:35:00,0.7196,0.7196,0.71955,0.71955,18300000.0
2007-12-20 06:36:00,0.7195,0.71955,0.7195,0.7195,27300000.0
2007-12-20 06:37:00,0.7195,0.71975,0.71945,0.71975,210100000.0
2007-12-20 06:38:00,0.7197,0.71975,0.71965,0.7197,146100000.0
2007-12-20 06:39:00,0.7197,0.7197,0.7196,0.71965,69799999.0
2007-12-20 06:40:00,0.71965,0.7198,0.71965,0.7198,233800000.0
2007-12-20 06:41:00,0.7198,0.7198,0.7197,0.7198,45600000.0
2007-12-20 06:42:00,0.7198,0.7198,0.7198,0.7198,55000000.0
2007-12-20 06:43:00,0.7198,0.7198,0.7198,0.7198,62500000.0
2007-12-20 06:44:00,0.7198,0.7199,0.7198,0.7199,75600000.0
2007-12-20 06:45:00,0.71985,0.7199,0.7198,0.7199,167099999.0
2007-12-20 06:46:00,0.7199,0.7199,0.71975,0.7199,37500000.0
2007-12-20 06:47:00,0.7199,0.7199,0.7198,0.7199,93800000.0
2007-12-20 06:48:00,0.7199,0.7199,0.7198,0.7198,232099998.0
2007-12-20 06:49:00,0.7198,0.71985,0.7197,0.71975,226499998.0
2007-12-20 06:50:00,0.7197,0.72,0.7197,0.71995,463400001.0
2007-12-20 06:51:00,0.72,0.72,0.7197,0.71975,387799996.0
2007-12-20 06:52:00,0.71975,0.7198,0.71965,0.7197,360400004.0
2007-12-20 06:53:00,0.71965,0.7198,0.71965,0.7198,587099997.0
2007-12-20 06:54:00,0.71985,0.71985,0.71975,0.71975,10600000.0
2007-12-20 06:55:00,0.7199,0.7199,0.71985,0.71985,25600000.0
2007-12-20 06:56:00,0.71985,0.71985,0.71975,0.71985,29100000.0
2007-12-20 06:57:00,0.71985,0.71985,0.7198,0.7198,32200000.0
2007-12-20 06:58:00,0.71985,0.71985,0.7198,0.7198,13300000.0
2007-12-20 06:59:00,0.71985,0.71985,0.7197,0.71985,59100000.0
2007-12-20 07:00:00,0.7198,0.7199,0.7198,0.7199,34200000.0
2007-12-20 07:01:00,0.7198,0.71985,0.7198,0.71985,141600001.0
2007-12-20 07:02:00,0.71985,0.7199,0.7198,0.71985,166899999.0
2007-12-20 07:03:00,0.71985,0.72005,0.71975,0.7198,732999997.0
2007-12-20 07:04:00,0.7198,0.7199,0.7198,0.7198,226000000.0
2007-12-20 07:05:00,0.71985,0.7199,0.71985,0.7199,154299999.0
2007-12-20 07:06:00,0.7199,0.7199,0.71985,0.7199,58200000.0
2007-12-20 07:07:00,0.71985,0.7199,0.71985,0.7199,55400000.0
2007-12-20 07:08:00,0.7199,0.7199,0.7198,0.71985,152399992.0
2007-12-20 07:09:00,0.71985,0.71995,0.7198,0.71985,235900000.0
2007-12-20 07:10:00,0.71985,0.7199,0.7198,0.7199,54200000.0
2007-12-20 07:11:00,0.7199,0.7199,0.71985,0.7199,39700000.0
2007-12-20 07:12:00,0.71985,0.71985,0.7198,0.7198,423200009.0
2007-12-20 07:13:00,0.71985,0.7199,0.7198,0.71985,170699998.0
2007-12-20 07:14:00,0.71985,0.71995,0.7198,0.7199,292999999.0
2007-12-20 07:15:00,0.7199,0.7199,0.7199,0.7199,111700000.0
2007-12-20 07:16:00,0.7199,0.7199,0.7198,0.71985,361699996.0
2007-12-20 07:17:00,0.71985,0.7199,0.7198,0.71985,101399998.0
2007-12-20 07:18:00,0.71985,0.72,0.71985,0.71995,200800000.0
2007-12-20 07:19:00,0.71995,0.72,0.71985,0.7199,114300000.0
2007-12-20 07:20:00,0.7199,0.7199,0.71975,0.7198,190000001.0
2007-12-20 07:21:00,0.71985,0.72,0.71985,0.7199,207600001.0
2007-12-20 07:22:00,0.71995,0.72,0.7199,0.7199,28700000.0
2007-12-20 07:23:00,0.7199,0.72,0.7199,0.71995,323200000.0
2007-12-20 07:24:00,0.7199,0.71995,0.71985,0.71995,140200000.0
2007-12-20 07:25:00,0.7199,0.72005,0.7199,0.72005,41000001.0
2007-12-20 07:26:00,0.72005,0.72005,0.7199,0.72,431700001.0
2007-12-20 07:27:00,0.72,0.72005,0.71995,0.72005,485300000.0
2007-12-20 07:28:00,0.72005,0.72015,0.72,0.72,279199999.0
2007-12-20 07:29:00,0.72005,0.7201,0.71995,0.72005,912099993.0
2007-12-20 07:30:00,0.72005,0.7201,0.71995,0.72,1120000023.0
2007-12-20 07:31:00,0.72,0.7201,0.71995,0.7201,794300004.0
2007-12-20 07:32:00,0.7201,0.7202,0.72005,0.72005,592600003.0
2007-12-20 07:33:00,0.72005,0.72015,0.72005,0.7201,547800000.0
2007-12-20 07:34:00,0.7201,0.72015,0.72005,0.72015,265299999.0
2007-12-20 07:35:00,0.72015,0.72015,0.72005,0.72015,718299997.0
2007-12-20 07:36:00,0.72015,0.72015,0.72005,0.72015,969799989.0
2007-12-20 07:37:00,0.72015,0.72015,0.72005,0.7201,157700001.0
2007-12-20 07:38:00,0.7201,0.7201,0.72005,0.72005,405999994.0
2007-12-20 07:39:00,0.7201,0.72015,0.72005,0.72015,168999997.0
2007-12-20 07:40:00,0.7201,0.7202,0.72,0.72,65100000.0
2007-12-20 07:41:00,0.72,0.7201,0.7199,0.72005,243500000.0
2007-12-20 07:42:00,0.72005,0.72015,0.72005,0.72015,68300000.0
2007-12-20 07:43:00,0.7201,0.7202,0.7201,0.72015,35700000.0
2007-12-20 07:44:00,0.72015,0.7202,0.7201,0.7201,261800000.0
2007-12-20 07:45:00,0.7201,0.7202,0.72005,0.7201,539200000.0
2007-12-20 07:46:00,0.72015,0.7202,0.72015,0.7202,100200000.0
2007-12-20 07:47:00,0.7202,0.7202,0.72015,0.7202,167600000.0
2007-12-20 07:48:00,0.72025,0.7203,0.72015,0.7202,674599998.0
2007-12-20 07:49:00,0.7202,0.7202,0.7201,0.72015,475299999.0
2007-12-20 07:50:00,0.7201,0.7201,0.7201,0.7201,96400000.0
2007-12-20 07:51:00,0.7201,0.7201,0.72005,0.72005,177800000.0
2007-12-20 07:52:00,0.72005,0.7201,0.72005,0.7201,151300000.0
2007-12-20 07:53:00,0.72005,0.7201,0.72005,0.7201,11200000.0
2007-12-20 07:54:00,0.72,0.7201,0.7199,0.72,179400000.0
2007-12-20 07:55:00,0.72,0.7201,0.71995,0.72005,113100000.0
2007-12-20 07:56:00,0.72005,0.72005,0.71995,0.71995,52100000.0
2007-12-20 07:57:00,0.71995,0.71995,0.7199,0.71995,96200000.0
2007-12-20 07:58:00,0.71995,0.71995,0.7199,0.71995,358300003.0
2007-12-20 07:59:00,0.7199,0.72,0.7199,0.71995,276000006.0
2007-12-20 08:00:00,0.71995,0.72005,0.71995,0.72,307699991.0
2007-12-20 08:01:00,0.72,0.72005,0.72,0.72005,77399998.0
2007-12-20 08:02:00,0.72005,0.72005,0.71995,0.72,516900000.0
2007-12-20 08:03:00,0.72005,0.72005,0.71995,0.71995,354899999.0
2007-12-20 08:04:00,0.71995,0.72,0.71995,0.72,76800000.0
2007-12-20 08:05:00,0.72005,0.72005,0.72,0.72,71400000.0
2007-12-20 08:06:00,0.71996,0.72001,0.71978,0.71992,736599998.0
2007-12-20 08:07:00,0.72,0.72,0.71995,0.72,41800000.0
2007-12-20 08:08:00,0.72005,0.72005,0.71995,0.72,62199999.0
2007-12-20 08:09:00,0.72,0.7201,0.72,0.72005,56400000.0
2007-12-20 08:10:00,0.72005,0.7201,0.72,0.72,44000000.0
2007-12-20 08:11:00,0.72,0.72,0.72,0.72,195600000.0
2007-12-20 08:12:00,0.72005,0.7201,0.71995,0.72,370999998.0
2007-12-20 08:13:00,0.71995,0.7201,0.71995,0.7201,733800000.0
2007-12-20 08:14:00,0.72015,0.72015,0.72,0.72005,399000001.0
2007-12-20 08:15:00,0.72005,0.72015,0.72,0.7201,279900001.0
2007-12-20 08:16:00,0.7201,0.7201,0.7199,0.72,155999999.0
2007-12-20 08:17:00,0.72,0.72,0.71995,0.72,201799995.0
2007-12-20 08:18:00,0.72,0.72005,0.71995,0.72,270400002.0
2007-12-20 08:19:00,0.72,0.7201,0.72,0.7201,223699998.0
2007-12-20 08:20:00,0.7201,0.72015,0.7201,0.72015,168700000.0
2007-12-20 08:21:00,0.72005,0.7201,0.72005,0.7201,129100000.0
2007-12-20 08:22:00,0.7201,0.7202,0.72005,0.72005,419300003.0
2007-12-20 08:23:00,0.72005,0.7203,0.72005,0.7201,505200006.0
2007-12-20 08:24:00,0.7201,0.7202,0.7201,0.7202,132300000.0
2007-12-20 08:25:00,0.7202,0.7202,0.72015,0.7202,17100000.0
2007-12-20 08:26:00,0.72015,0.7203,0.72015,0.7202,60200000.0
2007-12-20 08:27:00,0.7202,0.7203,0.7201,0.7203,172399994.0
2007-12-20 08:28:00,0.7203,0.72035,0.7202,0.72025,192600002.0
2007-12-20 08:29:00,0.72025,0.7203,0.7202,0.72025,106700002.0
2007-12-20 08:30:00,0.72025,0.7203,0.72025,0.72025,26400000.0
2007-12-20 08:31:00,0.72015,0.72025,0.72015,0.7202,154700002.0
2007-12-20 08:32:00,0.72025,0.72025,0.72025,0.72025,18100000.0
2007-12-20 08:33:00,0.7202,0.72035,0.7202,0.7203,230600000.0
2007-12-20 08:34:00,0.7203,0.7205,0.7203,0.72045,386699993.0
2007-12-20 08:35:00,0.72045,0.7205,0.7203,0.72045,241199997.0
2007-12-20 08:36:00,0.7204,0.7205,0.7204,0.7204,88000002.0
2007-12-20 08:37:00,0.7204,0.72045,0.72035,0.72045,277300001.0
2007-12-20 08:38:00,0.72045,0.7206,0.7204,0.72055,83100000.0
2007-12-20 08:39:00,0.72055,0.7206,0.72045,0.7205,21200000.0
2007-12-20 08:40:00,0.7205,0.72055,0.72045,0.72045,43100000.0
2007-12-20 08:41:00,0.72045,0.72055,0.72045,0.7205,39400000.0
2007-12-20 08:42:00,0.7205,0.7205,0.72035,0.7204,155400000.0
2007-12-20 08:43:00,0.72045,0.72045,0.72045,0.72045,4400000.0
2007-12-20 08:44:00,0.72045,0.72045,0.7204,0.7204,25200000.0
2007-12-20 08:45:00,0.7204,0.72045,0.72025,0.72045,19600000.0
2007-12-20 08:46:00,0.72045,0.7205,0.72025,0.72025,30200000.0
2007-12-20 08:47:00,0.72025,0.72035,0.72015,0.72035,44000000.0
2007-12-20 08:48:00,0.7204,0.72045,0.72035,0.7204,12900000.0
2007-12-20 08:49:00,0.7204,0.7205,0.7204,0.7205,47400000.0
2007-12-20 08:50:00,0.7205,0.72055,0.7204,0.7204,113200000.0
2007-12-20 08:51:00,0.7204,0.7206,0.7204,0.7206,56000000.0
2007-12-20 08:52:00,0.7206,0.7206,0.7205,0.7205,43400000.0
2007-12-20 08:53:00,0.7205,0.72055,0.7203,0.7204,727300000.0
2007-12-20 08:54:00,0.7204,0.72055,0.7204,0.7205,156800000.0
2007-12-20 08:55:00,0.7205,0.7206,0.72045,0.7206,305900000.0
2007-12-20 08:56:00,0.7206,0.7206,0.72035,0.72045,790000000.0
2007-12-20 08:57:00,0.72045,0.72055,0.72035,0.7205,481100001.0
2007-12-20 08:58:00,0.7206,0.7206,0.7205,0.7206,390000000.0
2007-12-20 08:59:00,0.7206,0.7207,0.72045,0.72065,936700005.0
2007-12-20 09:00:00,0.72065,0.7209,0.72065,0.7208,317700000.0
2007-12-20 09:01:00,0.72075,0.7209,0.72075,0.7209,113900000.0
2007-12-20 09:02:00,0.7209,0.72105,0.72085,0.72085,427300000.0
2007-12-20 09:03:00,0.72085,0.72085,0.7206,0.7207,367699999.0
2007-12-20 09:04:00,0.7207,0.7208,0.72065,0.72075,669599995.0
2007-12-20 09:05:00,0.7207,0.7208,0.72065,0.7208,770799990.0
2007-12-20 09:06:00,0.72075,0.72095,0.7207,0.72095,233100000.0
2007-12-20 09:07:00,0.72095,0.721,0.7208,0.7209,146400000.0
2007-12-20 09:08:00,0.72085,0.72095,0.72075,0.7208,87800000.0
2007-12-20 09:09:00,0.72085,0.72115,0.7208,0.72115,206799999.0
2007-12-20 09:10:00,0.72115,0.7212,0.72105,0.72115,68900000.0
2007-12-20 09:11:00,0.72115,0.7213,0.7211,0.7212,214335000.0
2007-12-20 09:12:00,0.7212,0.7213,0.7211,0.72115,607324999.0
2007-12-20 09:13:00,0.72115,0.72115,0.72105,0.72105,161900002.0
2007-12-20 09:14:00,0.72105,0.72115,0.721,0.72105,191300000.0
2007-12-20 09:15:00,0.7211,0.72115,0.72085,0.7209,697599994.0
2007-12-20 09:16:00,0.72095,0.72105,0.7209,0.7209,172300001.0
2007-12-20 09:17:00,0.7209,0.721,0.72085,0.721,330199999.0
2007-12-20 09:18:00,0.721,0.7211,0.7209,0.72105,531100003.0
2007-12-20 09:19:00,0.72105,0.72105,0.72095,0.72105,150399997.0
2007-12-20 09:20:00,0.72105,0.72105,0.72095,0.721,157099994.0
2007-12-20 09:21:00,0.721,0.721,0.7209,0.72095,112500000.0
2007-12-20 09:22:00,0.72095,0.72095,0.72075,0.7209,194300000.0
2007-12-20 09:23:00,0.7209,0.7209,0.7208,0.72085,151199998.0
2007-12-20 09:24:00,0.72085,0.72085,0.72075,0.7208,134499999.0
2007-12-20 09:25:00,0.7208,0.7208,0.7207,0.7207,129400001.0
2007-12-20 09:26:00,0.7207,0.72075,0.72055,0.7206,259100000.0
2007-12-20 09:27:00,0.7206,0.7207,0.72055,0.72055,613899998.0
2007-12-20 09:28:00,0.7206,0.72065,0.7205,0.7206,288999998.0
2007-12-20 09:29:00,0.7206,0.7206,0.7205,0.7205,217800001.0
2007-12-20 09:30:00,0.7205,0.7206,0.7205,0.7205,183999991.0
2007-12-20 09:31:00,0.72055,0.7206,0.7205,0.7206,96399996.0
2007-12-20 09:32:00,0.7206,0.7206,0.7205,0.7205,585900006.0
2007-12-20 09:33:00,0.7205,0.7206,0.7204,0.7205,722200000.0
2007-12-20 09:34:00,0.7205,0.7206,0.7205,0.72055,1198499998.0
2007-12-20 09:35:00,0.72055,0.72055,0.72045,0.72055,346899993.0
2007-12-20 09:36:00,0.72055,0.7206,0.7205,0.72055,78700000.0
2007-12-20 09:37:00,0.7205,0.7205,0.72045,0.7205,111000000.0
2007-12-20 09:38:00,0.7206,0.7206,0.72045,0.72045,249900001.0
2007-12-20 09:39:00,0.7205,0.72055,0.7203,0.72045,724899995.0
2007-12-20 09:40:00,0.72045,0.72055,0.72045,0.72045,29900000.0
2007-12-20 09:41:00,0.7205,0.7206,0.72045,0.7205,98100000.0
2007-12-20 09:42:00,0.72045,0.7205,0.7204,0.7205,495499993.0
2007-12-20 09:43:00,0.72045,0.7205,0.7204,0.7205,35600000.0
2007-12-20 09:44:00,0.7205,0.7205,0.7204,0.72045,120899998.0
2007-12-20 09:45:00,0.7204,0.7205,0.7204,0.72045,222500000.0
2007-12-20 09:46:00,0.7204,0.7205,0.7204,0.7205,93500000.0
2007-12-20 09:47:00,0.7205,0.7205,0.72045,0.72045,4000000.0
2007-12-20 09:48:00,0.72045,0.7205,0.72045,0.72045,7000000.0
2007-12-20 09:49:00,0.72045,0.7205,0.72045,0.72045,44900000.0
2007-12-20 09:50:00,0.72045,0.7205,0.72045,0.7205,50400000.0
2007-12-20 09:51:00,0.7205,0.72055,0.72045,0.72045,12400000.0
2007-12-20 09:52:00,0.72045,0.72045,0.7203,0.72035,124300000.0
2007-12-20 09:53:00,0.72035,0.7205,0.7203,0.72045,367299996.0
2007-12-20 09:54:00,0.72045,0.7205,0.72035,0.7204,566900007.0
2007-12-20 09:55:00,0.7204,0.72045,0.7204,0.7204,291100004.0
2007-12-20 09:56:00,0.7204,0.7205,0.72035,0.7204,182300000.0
2007-12-20 09:57:00,0.7204,0.72045,0.7204,0.72045,90800001.0
2007-12-20 09:58:00,0.72045,0.72045,0.7204,0.72045,310899993.0
2007-12-20 09:59:00,0.72045,0.72045,0.72035,0.7204,316499996.0
2007-12-20 10:00:00,0.7204,0.7204,0.7203,0.7204,616299993.0
2007-12-20 10:01:00,0.72035,0.7204,0.7203,0.72035,199900000.0
2007-12-20 10:02:00,0.7203,0.72035,0.7201,0.7201,691999994.0
2007-12-20 10:03:00,0.7201,0.72015,0.7201,0.72015,191500000.0
2007-12-20 10:04:00,0.72015,0.72015,0.72005,0.7201,804799991.0
2007-12-20 10:05:00,0.7201,0.7202,0.72005,0.7201,655999999.0
2007-12-20 10:06:00,0.7201,0.72015,0.72005,0.72015,1742400009.0
2007-12-20 10:07:00,0.7201,0.7202,0.72005,0.7201,1129199998.0
2007-12-20 10:08:00,0.72015,0.7203,0.7201,0.72015,488150005.0
2007-12-20 10:09:00,0.72015,0.72025,0.72015,0.72025,499199995.0
2007-12-20 10:10:00,0.7202,0.72035,0.72005,0.72025,1479199999.0
2007-12-20 10:11:00,0.72025,0.72025,0.7201,0.7202,1239500011.0
2007-12-20 10:12:00,0.7202,0.7203,0.72015,0.7202,754000003.0
2007-12-20 10:13:00,0.7202,0.7203,0.7201,0.72015,979799986.0
2007-12-20 10:14:00,0.7202,0.7202,0.72005,0.7201,1007500001.0
2007-12-20 10:15:00,0.7201,0.72025,0.7201,0.7202,790399998.0
2007-12-20 10:16:00,0.7202,0.7203,0.72005,0.7202,1494899997.0
2007-12-20 10:17:00,0.7202,0.7202,0.72005,0.72005,1399700002.0
2007-12-20 10:18:00,0.72005,0.7205,0.72005,0.7204,1526200001.0
2007-12-20 10:19:00,0.7199,0.7199,0.7199,0.7199,1384399991.0
2007-12-20 10:20:00,0.72045,0.7208,0.72045,0.7208,1384399991.0
2007-12-20 10:21:00,0.7208,0.7211,0.72075,0.7208,1681100004.0
2007-12-20 10:22:00,0.7208,0.721,0.7205,0.721,1767800002.0
2007-12-20 10:23:00,0.721,0.7213,0.72045,0.7205,1818899996.0
2007-12-20 10:24:00,0.7199,0.72,0.7199,0.72,988899999.0
2007-12-20 10:25:00,0.7201,0.7202,0.7201,0.7202,988899999.0
2007-12-20 10:26:00,0.7203,0.7203,0.7201,0.7201,988899999.0
2007-12-20 10:27:00,0.7202,0.7202,0.7201,0.7201,988899999.0
2007-12-20 10:28:00,0.72045,0.7206,0.72045,0.72045,988899999.0
2007-12-20 10:29:00,0.7205,0.72075,0.72045,0.72055,1303599998.0
2007-12-20 10:30:00,0.7206,0.72065,0.72045,0.72045,1388100001.0
2007-12-20 10:31:00,0.72045,0.7206,0.7204,0.7205,1444400004.0
2007-12-20 10:32:00,0.72045,0.7205,0.72035,0.72045,1396700006.0
2007-12-20 10:33:00,0.72045,0.7205,0.7204,0.7204,1043799993.0
2007-12-20 10:34:00,0.7204,0.7205,0.72035,0.7205,1183500001.0
2007-12-20 10:35:00,0.7205,0.72055,0.72035,0.72055,1187900024.0
2007-12-20 10:36:00,0.72055,0.72055,0.7204,0.72055,950799989.0
2007-12-20 10:37:00,0.72055,0.7207,0.72055,0.7206,452500000.0
2007-12-20 10:38:00,0.7206,0.72075,0.72045,0.72075,1460300002.0
2007-12-20 10:39:00,0.7207,0.7207,0.72065,0.72065,372800000.0
2007-12-20 10:40:00,0.72065,0.7207,0.72055,0.72065,1033999989.0
2007-12-20 10:41:00,0.72065,0.72075,0.7205,0.7207,878399999.0
2007-12-20 10:42:00,0.7207,0.7208,0.7207,0.7208,324100000.0
2007-12-20 10:43:00,0.7208,0.7208,0.72045,0.7205,1522900010.0
2007-12-20 10:44:00,0.7205,0.7205,0.72035,0.7204,1955400009.0
2007-12-20 10:45:00,0.7204,0.72045,0.72035,0.7204,448400000.0
2007-12-20 10:46:00,0.7204,0.7205,0.72035,0.7204,334900000.0
2007-12-20 10:47:00,0.7204,0.72045,0.72035,0.7204,203000000.0
2007-12-20 10:48:00,0.7204,0.7206,0.7202,0.7202,1019799998.0
2007-12-20 10:49:00,0.7202,0.72035,0.7201,0.72025,691400000.0
2007-12-20 10:50:00,0.72025,0.72025,0.7201,0.7202,508900000.0
2007-12-20 10:51:00,0.7202,0.7202,0.72005,0.7201,499699999.0
2007-12-20 10:52:00,0.7201,0.7202,0.72005,0.7201,1156400004.0
2007-12-20 10:53:00,0.72005,0.72015,0.71995,0.7201,1107800002.0
2007-12-20 10:54:00,0.7201,0.72015,0.72005,0.7201,486100005.0
2007-12-20 10:55:00,0.7201,0.7201,0.72,0.72005,811400010.0
2007-12-20 10:56:00,0.72,0.7201,0.7199,0.72,1506999995.0
2007-12-20 10:57:00,0.7201,0.7201,0.72,0.72,1506999995.0
2007-12-20 10:58:00,0.7199,0.7201,0.71985,0.72005,1506999995.0
2007-12-20 10:59:00,0.7202,0.7203,0.7202,0.7202,741849991.0
2007-12-20 11:00:00,0.7201,0.7201,0.71995,0.71995,741849991.0
2007-12-20 11:01:00,0.72,0.72005,0.72,0.72005,119900004.0
2007-12-20 11:02:00,0.72005,0.7202,0.72005,0.72005,609450001.0
2007-12-20 11:03:00,0.7201,0.7201,0.7201,0.7201,970500007.0
2007-12-20 11:04:00,0.7201,0.7201,0.72005,0.72005,1121000018.0
2007-12-20 11:05:00,0.72005,0.7201,0.72,0.7201,338300001.0
2007-12-20 11:06:00,0.7201,0.7201,0.71985,0.7199,799699998.0
2007-12-20 11:07:00,0.7199,0.7199,0.7198,0.7199,356399998.0
2007-12-20 11:08:00,0.7199,0.7199,0.7198,0.7199,836800012.0
2007-12-20 11:09:00,0.7199,0.7199,0.7198,0.71985,419600003.0
2007-12-20 11:10:00,0.71985,0.71985,0.7198,0.7198,57700000.0
2007-12-20 11:11:00,0.7198,0.71985,0.7198,0.7198,12400000.0
2007-12-20 11:12:00,0.7198,0.7198,0.7198,0.7198,8700000.0
2007-12-20 11:13:00,0.7198,0.7198,0.71965,0.71965,267199999.0
2007-12-20 11:14:00,0.7197,0.7199,0.7197,0.71985,1324199983.0
2007-12-20 11:15:00,0.71985,0.71985,0.7198,0.71985,580400000.0
2007-12-20 11:16:00,0.71985,0.71985,0.71985,0.71985,114700000.0
2007-12-20 11:17:00,0.71985,0.7199,0.71985,0.7199,197300001.0
2007-12-20 11:18:00,0.71985,0.7199,0.71985,0.7199,185599999.0
2007-12-20 11:19:00,0.7199,0.7199,0.7198,0.71985,554400000.0
2007-12-20 11:20:00,0.7208,0.7211,0.7207,0.7211,509599995.0
2007-12-20 11:21:00,0.71995,0.72005,0.71995,0.72,509599995.0
2007-12-20 11:22:00,0.72,0.7202,0.72,0.72015,956499998.0
2007-12-20 11:23:00,0.72015,0.72015,0.72,0.72,485399997.0
2007-12-20 11:24:00,0.72005,0.72015,0.72,0.7201,102700000.0
2007-12-20 11:25:00,0.7201,0.7203,0.7201,0.7203,54800000.0
2007-12-20 11:26:00,0.7203,0.7203,0.72015,0.7202,596300003.0
2007-12-20 11:27:00,0.7202,0.72025,0.7201,0.7202,182600001.0
2007-12-20 11:28:00,0.7202,0.7203,0.72015,0.72025,686699991.0
2007-12-20 11:29:00,0.72025,0.72025,0.72,0.72,1534400001.0
2007-12-20 11:30:00,0.72,0.7206,0.72,0.7203,1117800006.0
2007-12-20 11:31:00,0.7203,0.72035,0.7202,0.7202,513799985.0
2007-12-20 11:32:00,0.7202,0.7203,0.7201,0.72025,747800003.0
2007-12-20 11:33:00,0.72025,0.72025,0.72005,0.72005,487300000.0
2007-12-20 11:34:00,0.72005,0.72005,0.71985,0.72005,627800007.0
2007-12-20 11:35:00,0.72,0.72015,0.71985,0.7201,534800012.0
2007-12-20 11:36:00,0.7201,0.7201,0.72,0.72005,113700000.0
2007-12-20 11:37:00,0.72005,0.72015,0.7199,0.7199,38300000.0
2007-12-20 11:38:00,0.7199,0.71995,0.7198,0.7199,43200000.0
2007-12-20 11:39:00,0.71985,0.7199,0.7198,0.7198,193300000.0
2007-12-20 11:40:00,0.7198,0.7198,0.7195,0.7197,107000000.0
2007-12-20 11:41:00,0.7197,0.71975,0.7196,0.7197,84300000.0
2007-12-20 11:42:00,0.7197,0.7197,0.71955,0.7196,76500000.0
2007-12-20 11:43:00,0.7196,0.7197,0.7196,0.71965,95900000.0
2007-12-20 11:44:00,0.7196,0.71965,0.71945,0.7195,285799995.0
2007-12-20 11:45:00,0.7195,0.71965,0.71945,0.7196,827599998.0
2007-12-20 11:46:00,0.71965,0.71965,0.7196,0.71965,213900000.0
2007-12-20 11:47:00,0.71965,0.7197,0.7196,0.7197,211100000.0
2007-12-20 11:48:00,0.7197,0.7197,0.71965,0.71965,180600000.0
2007-12-20 11:49:00,0.7197,0.7197,0.7196,0.71965,136800004.0
2007-12-20 11:50:00,0.71965,0.7198,0.71965,0.7197,382900008.0
2007-12-20 11:51:00,0.7197,0.7199,0.7197,0.7198,827900003.0
2007-12-20 11:52:00,0.71975,0.72,0.71975,0.72,1315300003.0
2007-12-20 11:53:00,0.72,0.72005,0.71995,0.72,412600000.0
2007-12-20 11:54:00,0.72,0.72005,0.71995,0.71995,618299991.0
2007-12-20 11:55:00,0.72005,0.72005,0.7199,0.7199,1288799999.0
2007-12-20 11:56:00,0.71995,0.7202,0.7199,0.72005,1421499999.0
2007-12-20 11:57:00,0.72015,0.72015,0.72005,0.7201,1227699987.0
2007-12-20 11:58:00,0.7201,0.72025,0.72005,0.7202,1537399997.0
2007-12-20 11:59:00,0.72025,0.72035,0.72015,0.7203,1716400009.0
2007-12-20 12:00:00,0.7203,0.72035,0.72025,0.72035,165060001.0
2007-12-20 12:01:00,0.72035,0.7204,0.72025,0.7203,1259600007.0
2007-12-20 12:02:00,0.7203,0.72035,0.7202,0.72035,698499998.0
2007-12-20 12:03:00,0.72035,0.72035,0.7202,0.7202,704200002.0
2007-12-20 12:04:00,0.72025,0.72025,0.72015,0.7202,285200002.0
2007-12-20 12:05:00,0.7202,0.72035,0.7202,0.72035,251799997.0
2007-12-20 12:06:00,0.7203,0.7204,0.7203,0.7204,631100001.0
2007-12-20 12:07:00,0.7204,0.7205,0.7204,0.7205,670200003.0
2007-12-20 12:08:00,0.7205,0.72065,0.7205,0.72065,717799994.0
2007-12-20 12:09:00,0.7198,0.7202,0.7198,0.7201,1225899996.0
2007-12-20 12:10:00,0.72,0.72,0.7199,0.7199,1225899996.0
2007-12-20 12:11:00,0.7207,0.72075,0.72065,0.7207,1225899996.0
2007-12-20 12:12:00,0.7207,0.7207,0.72055,0.7206,1530499996.0
2007-12-20 12:13:00,0.7206,0.72065,0.72055,0.7206,591000008.0
2007-12-20 12:14:00,0.7206,0.72065,0.72055,0.72055,1339900013.0
2007-12-20 12:15:00,0.7206,0.72065,0.72045,0.72055,1117050011.0
2007-12-20 12:18:00,0.72035,0.72045,0.7203,0.7204,974900000.0
2007-12-20 12:19:00,0.7199,0.7199,0.7198,0.7198,1194100003.0
2007-12-20 12:20:00,0.7208,0.7213,0.72075,0.7212,1194100003.0
2007-12-20 12:21:00,0.7197,0.7198,0.7197,0.7197,1520899998.0
2007-12-20 12:22:00,0.7205,0.72075,0.72045,0.72045,1520899998.0
2007-12-20 12:23:00,0.72045,0.7205,0.72015,0.7203,1443799999.0
2007-12-20 12:25:00,0.7203,0.7207,0.7203,0.72055,1155900000.0
2007-12-20 12:26:00,0.72055,0.7206,0.72045,0.72055,1357599992.0
2007-12-20 12:27:00,0.72055,0.7206,0.7205,0.72055,1212500018.0
2007-12-20 12:28:00,0.72055,0.7206,0.72025,0.7203,1711500005.0
2007-12-20 12:29:00,0.7203,0.7203,0.72015,0.72015,581999998.0
2007-12-20 12:30:00,0.72015,0.7204,0.72015,0.7204,1737200002.0
2007-12-20 12:31:00,0.7204,0.7205,0.72035,0.7204,841199998.0
2007-12-20 12:32:00,0.7204,0.7205,0.72035,0.7205,1138000009.0
2007-12-20 12:33:00,0.7205,0.7205,0.72035,0.7204,1589600001.0
2007-12-20 12:34:00,0.7204,0.7206,0.72035,0.7205,997900003.0
2007-12-20 12:35:00,0.7205,0.72055,0.7205,0.7205,783900000.0
2007-12-20 12:36:00,0.7205,0.7206,0.72045,0.72045,649300000.0
2007-12-20 12:37:00,0.72045,0.7206,0.7204,0.7206,1599700010.0
2007-12-20 12:38:00,0.7206,0.7206,0.7205,0.72055,266400000.0
2007-12-20 12:39:00,0.72055,0.7206,0.7205,0.72055,658200004.0
2007-12-20 12:40:00,0.72055,0.72065,0.7204,0.7205,1311800008.0
2007-12-20 12:41:00,0.7205,0.72065,0.7204,0.7206,876900003.0
2007-12-20 12:42:00,0.7206,0.72085,0.7206,0.7207,1035499999.0
2007-12-20 12:43:00,0.72,0.7201,0.7199,0.72,389700000.0
2007-12-20 12:44:00,0.72075,0.7208,0.7207,0.72075,389700000.0
2007-12-20 12:45:00,0.72075,0.7208,0.72065,0.7208,1177300000.0
2007-12-20 12:46:00,0.7208,0.72085,0.72075,0.7208,733199999.0
2007-12-20 12:47:00,0.7208,0.7208,0.72075,0.7208,687099998.0
2007-12-20 12:49:00,0.7201,0.7201,0.72,0.72,1806599987.0
2007-12-20 12:50:00,0.72035,0.7204,0.72035,0.72035,1806599987.0
2007-12-20 12:51:00,0.7204,0.72045,0.72035,0.7204,1098400000.0
2007-12-20 12:52:00,0.7204,0.7204,0.72025,0.7204,1618500001.0
2007-12-20 12:53:00,0.7204,0.7205,0.7203,0.7203,882100001.0
2007-12-20 12:54:00,0.7203,0.7204,0.72015,0.7202,647699999.0
2007-12-20 12:55:00,0.7202,0.7203,0.7201,0.7202,1326200011.0
2007-12-20 12:56:00,0.72025,0.7203,0.72015,0.72025,1338799992.0
2007-12-20 12:57:00,0.72025,0.72035,0.72015,0.7203,1214800007.0
2007-12-20 12:58:00,0.72025,0.7203,0.72015,0.7202,1341400027.0
2007-12-20 12:59:00,0.7202,0.7202,0.72015,0.7202,354600000.0
2007-12-20 13:00:00,0.7202,0.7202,0.72005,0.7201,703299992.0
2007-12-20 13:01:00,0.7201,0.7202,0.72005,0.72005,1667000012.0
2007-12-20 13:02:00,0.72005,0.72015,0.72005,0.72015,1351899983.0
2007-12-20 13:03:00,0.72015,0.7202,0.72005,0.72005,1858699984.0
2007-12-20 13:04:00,0.7204,0.7204,0.7204,0.7204,1660899998.0
2007-12-20 13:05:00,0.7198,0.71985,0.71955,0.7197,1660899998.0
2007-12-20 13:06:00,0.7197,0.71975,0.71955,0.7197,1517299995.0
2007-12-20 13:07:00,0.7197,0.71985,0.7196,0.71975,1655699957.0
2007-12-20 13:08:00,0.71975,0.72005,0.71975,0.7199,1965899999.0
2007-12-20 13:09:00,0.7205,0.7206,0.7205,0.7205,1669000011.0
2007-12-20 13:10:00,0.72015,0.7202,0.72,0.72,1669000011.0
2007-12-20 13:11:00,0.72,0.72015,0.72,0.7201,1439500004.0
2007-12-20 13:12:00,0.7201,0.7201,0.7199,0.71995,490899994.0
2007-12-20 13:13:00,0.71995,0.7201,0.71995,0.72005,1008599997.0
2007-12-20 13:14:00,0.72005,0.72005,0.7199,0.7199,838700003.0
2007-12-20 13:15:00,0.7199,0.7199,0.71985,0.71985,846300004.0
2007-12-20 13:16:00,0.7199,0.7199,0.71985,0.7199,1039400002.0
2007-12-20 13:17:00,0.7199,0.7199,0.71985,0.7199,778699995.0
2007-12-20 13:18:00,0.7199,0.72,0.71985,0.71995,1321850016.0
2007-12-20 13:19:00,0.7199,0.72,0.7199,0.71995,364999999.0
2007-12-20 13:20:00,0.71995,0.71995,0.7198,0.7199,607200004.0
2007-12-20 13:21:00,0.7199,0.7199,0.71975,0.7198,515400000.0
2007-12-20 13:22:00,0.71975,0.7198,0.7196,0.71965,811699995.0
2007-12-20 13:23:00,0.71965,0.7197,0.7195,0.7197,2138199988.0
2007-12-20 13:24:00,0.71965,0.7197,0.7196,0.71965,917899988.0
2007-12-20 13:25:00,0.71965,0.7197,0.71955,0.7197,1370200002.0
2007-12-20 13:26:00,0.7205,0.7205,0.7204,0.7204,1070599999.0
2007-12-20 13:27:00,0.71965,0.7198,0.7196,0.7198,1070599999.0
2007-12-20 13:28:00,0.7198,0.71985,0.71975,0.7198,1035199994.0
2007-12-20 13:29:00,0.7198,0.7199,0.7198,0.7198,854900000.0
2007-12-20 13:30:00,0.7198,0.72005,0.7198,0.72,1225599999.0
2007-12-20 13:31:00,0.72,0.72015,0.72,0.7201,1034200002.0
2007-12-20 13:32:00,0.72015,0.72025,0.72005,0.72015,1000499995.0
2007-12-20 13:33:00,0.72015,0.7202,0.7201,0.72015,1008299988.0
2007-12-20 13:34:00,0.7204,0.7204,0.7203,0.7203,1141000003.0
2007-12-20 13:35:00,0.72045,0.7205,0.7203,0.7204,1141000003.0
2007-12-20 13:36:00,0.7204,0.72065,0.72035,0.72035,1491550009.0
2007-12-20 13:37:00,0.72035,0.7204,0.7203,0.7204,1147600009.0
2007-12-20 13:38:00,0.7204,0.7204,0.7203,0.72035,954100000.0
2007-12-20 13:39:00,0.7203,0.72035,0.72015,0.72025,938899998.0
2007-12-20 13:40:00,0.72025,0.7203,0.72015,0.7202,939300004.0
2007-12-20 13:41:00,0.7202,0.72025,0.72,0.7201,1177499998.0
2007-12-20 13:42:00,0.72,0.72015,0.7199,0.72,1298500015.0
2007-12-20 13:43:00,0.7204,0.7204,0.7203,0.7203,654200000.0
2007-12-20 13:44:00,0.72015,0.72025,0.7201,0.7202,654200000.0
2007-12-20 13:45:00,0.7202,0.7202,0.72005,0.7202,870400000.0
2007-12-20 13:46:00,0.7202,0.7202,0.72005,0.7201,770000001.0
2007-12-20 13:47:00,0.7201,0.7201,0.72005,0.72005,352800000.0
2007-12-20 13:48:00,0.72005,0.72015,0.72005,0.7201,768900000.0
2007-12-20 13:49:00,0.7201,0.7202,0.72005,0.7201,1100300000.0
2007-12-20 13:50:00,0.7201,0.7201,0.71995,0.72,874699991.0
2007-12-20 13:51:00,0.72005,0.7201,0.71985,0.71995,1319899979.0
2007-12-20 13:52:00,0.71995,0.7201,0.71995,0.72,1008700000.0
2007-12-20 13:53:00,0.72,0.72005,0.71995,0.72005,1278300012.0
2007-12-20 13:54:00,0.72005,0.7201,0.72,0.72005,655300000.0
2007-12-20 13:55:00,0.7201,0.72015,0.72005,0.7201,1209300002.0
2007-12-20 13:56:00,0.7201,0.72015,0.7201,0.72015,945799985.0
2007-12-20 13:57:00,0.72015,0.7202,0.7201,0.7201,894100015.0
2007-12-20 13:59:00,0.72015,0.7204,0.72015,0.72025,1489299999.0
2007-12-20 14:00:00,0.72025,0.72035,0.72015,0.7203,1831000012.0
2007-12-20 14:01:00,0.7203,0.7204,0.72025,0.72035,1874099995.0
2007-12-20 14:02:00,0.7203,0.7204,0.72025,0.7204,1277400003.0
2007-12-20 14:03:00,0.7204,0.72045,0.72035,0.7204,1020800008.0
2007-12-20 14:04:00,0.7204,0.7205,0.72035,0.7205,475199999.0
2007-12-20 14:05:00,0.7205,0.7206,0.72035,0.7205,1318100012.0
2007-12-20 14:06:00,0.7205,0.72055,0.72045,0.7205,1411300013.0
2007-12-20 14:07:00,0.7205,0.72065,0.72045,0.72055,1353999995.0
2007-12-20 14:08:00,0.72055,0.72055,0.7205,0.7205,850700000.0
2007-12-20 14:09:00,0.7205,0.7207,0.7205,0.7206,437200002.0
2007-12-20 14:10:00,0.7206,0.7206,0.7205,0.7205,333200000.0
2007-12-20 14:11:00,0.7205,0.7205,0.7205,0.7205,471400000.0
2007-12-20 14:12:00,0.72045,0.7205,0.72045,0.7205,676000000.0
2007-12-20 14:13:00,0.7205,0.7205,0.72035,0.72035,708600006.0
2007-12-20 14:14:00,0.72035,0.7205,0.72035,0.72045,1393899998.0
2007-12-20 14:15:00,0.7204,0.7205,0.7203,0.7203,1156399997.0
2007-12-20 14:16:00,0.7203,0.7203,0.7203,0.7203,868699995.0
2007-12-20 14:17:00,0.7203,0.7204,0.7203,0.7203,1107449992.0
2007-12-20 14:18:00,0.7203,0.72035,0.72025,0.7203,1422300002.0
2007-12-20 14:19:00,0.72035,0.7204,0.7203,0.7204,1449200001.0
2007-12-20 14:20:00,0.7204,0.7204,0.7201,0.72015,1394799995.0
2007-12-20 14:21:00,0.72015,0.72035,0.72015,0.7203,558200001.0
2007-12-20 14:22:00,0.7203,0.7203,0.7202,0.7202,595200007.0
2007-12-20 14:23:00,0.72025,0.7203,0.7202,0.7203,623300002.0
2007-12-20 14:24:00,0.72025,0.7204,0.7202,0.7204,976399999.0
2007-12-20 14:25:00,0.7204,0.72055,0.7204,0.7205,911300001.0
2007-12-20 14:26:00,0.72045,0.72055,0.72045,0.7205,1374900001.0
2007-12-20 14:27:00,0.7206,0.7206,0.72045,0.7205,529900001.0
2007-12-20 14:28:00,0.7205,0.7205,0.72045,0.7205,117000000.0
2007-12-20 14:29:00,0.7205,0.72055,0.7204,0.72045,1100100021.0
2007-12-20 14:30:00,0.7205,0.7207,0.7202,0.7203,2053800005.0
2007-12-20 14:31:00,0.7203,0.72045,0.72025,0.72035,1682700020.0
2007-12-20 14:32:00,0.72035,0.7204,0.72015,0.7202,934700004.0
2007-12-20 14:33:00,0.7202,0.72035,0.7202,0.72035,479400003.0
2007-12-20 14:34:00,0.72035,0.72045,0.72035,0.7204,1073000026.0
2007-12-20 14:35:00,0.7204,0.72055,0.7204,0.7204,1625000016.0
2007-12-20 14:36:00,0.7204,0.7206,0.72035,0.72045,1615999986.0
2007-12-20 14:37:00,0.7204,0.7205,0.72035,0.7204,835450000.0
2007-12-20 14:38:00,0.7204,0.7205,0.72015,0.72015,1096199999.0
2007-12-20 14:39:00,0.72015,0.72045,0.7201,0.7204,1160799996.0
2007-12-20 14:40:00,0.7214,0.7215,0.7214,0.7214,1243300005.0
2007-12-20 14:41:00,0.72035,0.7205,0.72035,0.72045,1243300005.0
2007-12-20 14:42:00,0.7205,0.7205,0.7203,0.7204,1012699998.0
2007-12-20 14:43:00,0.7204,0.7205,0.72035,0.7204,902899999.0
2007-12-20 14:44:00,0.7213,0.7214,0.7213,0.7213,1945800013.0
2007-12-20 14:45:00,0.7203,0.72035,0.72015,0.72025,1945800013.0
2007-12-20 14:46:00,0.7203,0.72035,0.72015,0.72035,1197500017.0
2007-12-20 14:47:00,0.72035,0.72045,0.7203,0.72045,1829699940.0
2007-12-20 14:48:00,0.72045,0.72055,0.72035,0.72045,844499996.0
2007-12-20 14:49:00,0.72045,0.7205,0.7204,0.7205,619700004.0
2007-12-20 14:50:00,0.7205,0.7206,0.72045,0.7206,863700009.0
2007-12-20 14:51:00,0.72055,0.7206,0.72045,0.7206,1150499993.0
2007-12-20 14:52:00,0.7206,0.7206,0.72045,0.7206,2072899948.0
2007-12-20 14:53:00,0.7207,0.7207,0.72055,0.72065,1300699998.0
2007-12-20 14:54:00,0.7207,0.7207,0.7206,0.72065,427399998.0
2007-12-20 14:55:00,0.7207,0.7207,0.72065,0.7207,1567800013.0
2007-12-20 14:56:00,0.7207,0.721,0.7207,0.721,1320300020.0
2007-12-20 14:57:00,0.7211,0.7212,0.7211,0.7212,804299995.0
2007-12-20 15:01:00,0.7211,0.7211,0.7211,0.7211,804299995.0
2007-12-20 15:02:00,0.7212,0.7212,0.7211,0.7211,804299995.0
2007-12-20 15:03:00,0.7212,0.7213,0.7212,0.7213,804299995.0
2007-12-20 15:04:00,0.7213,0.7213,0.72105,0.7211,713699996.0
2007-12-20 15:05:00,0.72105,0.7212,0.72105,0.7212,796399992.0
2007-12-20 15:06:00,0.72115,0.7212,0.72105,0.7211,729900000.0
2007-12-20 15:07:00,0.7211,0.7212,0.7211,0.7211,1329899995.0
2007-12-20 15:08:00,0.7211,0.7212,0.721,0.721,1696199991.0
2007-12-20 15:09:00,0.721,0.72125,0.721,0.7212,851500000.0
2007-12-20 15:10:00,0.72115,0.7214,0.72115,0.72135,2015200004.0
2007-12-20 15:11:00,0.7213,0.7213,0.7213,0.7213,1955400000.0
2007-12-20 15:12:00,0.7215,0.72165,0.7214,0.72165,1955400000.0
2007-12-20 15:15:00,0.7214,0.7215,0.7213,0.7214,1998499980.0
2007-12-20 15:16:00,0.7212,0.7213,0.7212,0.7212,1774899996.0
2007-12-20 15:17:00,0.7213,0.7213,0.7212,0.7212,1774899996.0
2007-12-20 15:18:00,0.7213,0.7213,0.7212,0.7212,1774899996.0
2007-12-20 15:19:00,0.7213,0.7213,0.7213,0.7213,1774899996.0
2007-12-20 15:20:00,0.7212,0.7212,0.7212,0.7212,1774899996.0
2007-12-20 15:21:00,0.72145,0.7217,0.72135,0.7217,1774899996.0
2007-12-20 15:23:00,0.7212,0.7213,0.7212,0.7212,805199993.0
2007-12-20 15:24:00,0.7213,0.7213,0.7213,0.7213,805199993.0
2007-12-20 15:26:00,0.7212,0.7212,0.7212,0.7212,805199993.0
2007-12-20 15:27:00,0.7213,0.7213,0.7212,0.7212,805199993.0
2007-12-20 15:28:00,0.72155,0.7216,0.7214,0.7216,805199993.0
2007-12-20 15:29:00,0.7216,0.72165,0.72155,0.7216,347900000.0
2007-12-20 15:30:00,0.7216,0.72165,0.72145,0.7215,1268400003.0
2007-12-20 15:31:00,0.7215,0.7216,0.72145,0.7215,1729300003.0
2007-12-20 15:32:00,0.7215,0.7215,0.7215,0.7215,1499199995.0
2007-12-20 15:33:00,0.7215,0.72165,0.7215,0.7216,1777100023.0
2007-12-20 15:34:00,0.7216,0.7217,0.7216,0.7216,1306299988.0
2007-12-20 15:35:00,0.7216,0.7217,0.7215,0.72155,1703199995.0
2007-12-20 15:36:00,0.72155,0.7219,0.7215,0.7218,1753300030.0
2007-12-20 15:37:00,0.7214,0.7214,0.7214,0.7214,2127400000.0
2007-12-20 15:38:00,0.7213,0.7213,0.7213,0.7213,2127400000.0
2007-12-20 15:39:00,0.7214,0.7214,0.7213,0.7213,2127400000.0
2007-12-20 15:40:00,0.7216,0.7216,0.72145,0.72145,2127400000.0
2007-12-20 15:41:00,0.7215,0.7215,0.72135,0.7214,2135000010.0
2007-12-20 15:42:00,0.7214,0.72145,0.7213,0.7214,2014100021.0
2007-12-20 15:43:00,0.7214,0.7214,0.7213,0.7214,1392499990.0
2007-12-20 15:44:00,0.7215,0.7216,0.7214,0.7216,1392499990.0
2007-12-20 15:45:00,0.7217,0.7217,0.7216,0.7217,1392499990.0
2007-12-20 15:46:00,0.7216,0.7217,0.7216,0.7217,1392499990.0
2007-12-20 15:47:00,0.7214,0.72145,0.72135,0.7214,1392499990.0
2007-12-20 15:48:00,0.7214,0.72155,0.72135,0.7215,1850400010.0
2007-12-20 15:49:00,0.7215,0.7215,0.72125,0.7214,1854800016.0
2007-12-20 15:50:00,0.7214,0.7216,0.7214,0.7215,1209900003.0
2007-12-20 15:51:00,0.7215,0.72155,0.72135,0.7215,1000499997.0
2007-12-20 15:52:00,0.72155,0.7216,0.7214,0.72145,1047100000.0
2007-12-20 15:53:00,0.72145,0.7215,0.72125,0.72125,1613700002.0
2007-12-20 15:54:00,0.7223,0.7223,0.7221,0.7221,1197100007.0
2007-12-20 15:55:00,0.7212,0.72135,0.72115,0.7213,1197100007.0
2007-12-20 15:56:00,0.72125,0.7214,0.7212,0.7213,1477100003.0
2007-12-20 15:57:00,0.7218,0.7219,0.7218,0.7219,1012899997.0
2007-12-20 15:58:00,0.72125,0.7213,0.72125,0.7213,1012899997.0
2007-12-20 15:59:00,0.7213,0.72135,0.7213,0.72135,382900000.0
2007-12-20 16:00:00,0.72135,0.72135,0.72125,0.7213,950900001.0
2007-12-20 16:01:00,0.7213,0.7213,0.7211,0.7212,1647700005.0
2007-12-20 16:02:00,0.7212,0.7213,0.72115,0.7212,1474000002.0
2007-12-20 16:03:00,0.72115,0.7213,0.72115,0.72115,557100006.0
2007-12-20 16:04:00,0.72115,0.7212,0.7211,0.7211,486700000.0
2007-12-20 16:05:00,0.7211,0.7212,0.72105,0.7211,1653299994.0
2007-12-20 16:06:00,0.72105,0.72125,0.72105,0.72115,1927900003.0
2007-12-20 16:07:00,0.72115,0.72125,0.72115,0.72115,668400001.0
2007-12-20 16:08:00,0.72115,0.72125,0.72105,0.7212,1332499999.0
2007-12-20 16:09:00,0.7212,0.72125,0.72115,0.72115,549200000.0
2007-12-20 16:10:00,0.72115,0.7213,0.72115,0.72125,1050400002.0
2007-12-20 16:11:00,0.72125,0.7214,0.72125,0.72135,1369800003.0
2007-12-20 16:12:00,0.72135,0.7214,0.72125,0.72135,1344800004.0
2007-12-20 16:13:00,0.72135,0.7214,0.7213,0.7213,1327600005.0
2007-12-20 16:14:00,0.7213,0.72145,0.7213,0.7214,997600004.0
2007-12-20 16:15:00,0.7214,0.7214,0.7212,0.72125,1069599994.0
2007-12-20 16:16:00,0.72125,0.7213,0.7212,0.72125,650000003.0
2007-12-20 16:17:00,0.72125,0.7213,0.72125,0.7213,369900010.0
2007-12-20 16:18:00,0.7213,0.7213,0.72115,0.7212,844400009.0
2007-12-20 16:19:00,0.72125,0.7213,0.72115,0.7213,1151100009.0
2007-12-20 16:20:00,0.7213,0.7213,0.72115,0.7212,1057900002.0
2007-12-20 16:21:00,0.7212,0.7213,0.72105,0.7211,1052299998.0
2007-12-20 16:22:00,0.7211,0.7212,0.7211,0.7212,515500000.0
2007-12-20 16:23:00,0.7212,0.72135,0.72115,0.72125,698600001.0
2007-12-20 16:24:00,0.7213,0.7214,0.72125,0.72125,917099982.0
2007-12-20 16:25:00,0.7213,0.7214,0.72125,0.72125,829200006.0
2007-12-20 16:26:00,0.7213,0.7213,0.7212,0.72125,864700012.0
2007-12-20 16:27:00,0.7212,0.7214,0.7212,0.7213,857199999.0
2007-12-20 16:28:00,0.7213,0.72135,0.7212,0.7212,271100000.0
2007-12-20 16:29:00,0.7212,0.7213,0.72115,0.72115,830600002.0
2007-12-20 16:30:00,0.7212,0.7213,0.72115,0.72125,1318099998.0
2007-12-20 16:31:00,0.72125,0.72125,0.72115,0.7212,554399997.0
2007-12-20 16:32:00,0.7212,0.7213,0.72115,0.7213,598799999.0
2007-12-20 16:33:00,0.7213,0.7214,0.72125,0.72125,1225599992.0
2007-12-20 16:34:00,0.72125,0.7214,0.72125,0.72125,954000007.0
2007-12-20 16:35:00,0.7213,0.72135,0.7212,0.72125,881400003.0
2007-12-20 16:36:00,0.7213,0.7214,0.72125,0.72135,907700003.0
2007-12-20 16:37:00,0.72135,0.7214,0.7213,0.72135,739100000.0
2007-12-20 16:38:00,0.7214,0.7214,0.7213,0.72135,993899999.0
2007-12-20 16:39:00,0.72135,0.72145,0.7213,0.7214,744400005.0
2007-12-20 16:40:00,0.72135,0.7214,0.72125,0.72125,670800000.0
2007-12-20 16:41:00,0.7213,0.7213,0.7212,0.72125,1367400005.0
2007-12-20 16:42:00,0.7213,0.72135,0.7212,0.7213,668300001.0
2007-12-20 16:43:00,0.7213,0.7215,0.7213,0.7215,635300000.0
2007-12-20 16:44:00,0.7215,0.7217,0.72145,0.72165,1656500004.0
2007-12-20 16:45:00,0.7217,0.7218,0.72155,0.72165,1515900010.0
2007-12-20 16:46:00,0.72165,0.72185,0.7216,0.72165,2060600006.0
2007-12-20 16:47:00,0.7217,0.722,0.7217,0.72195,1620399996.0
2007-12-20 16:48:00,0.72195,0.7222,0.72195,0.7221,1110700000.0
2007-12-20 16:49:00,0.72215,0.7222,0.72205,0.7221,1191500000.0
2007-12-20 16:50:00,0.7221,0.7224,0.7221,0.7223,669300001.0
2007-12-20 16:51:00,0.7223,0.72235,0.7223,0.72235,852099997.0
2007-12-20 16:52:00,0.72235,0.72235,0.7222,0.7222,989250003.0
2007-12-20 16:53:00,0.7222,0.72235,0.7222,0.72235,1227699998.0
2007-12-20 16:54:00,0.72235,0.7224,0.7221,0.72215,1311899985.0
2007-12-20 16:56:00,0.72205,0.7221,0.7218,0.72195,1557199994.0
2007-12-20 16:57:00,0.72195,0.722,0.7218,0.722,392600001.0
2007-12-20 16:58:00,0.722,0.7221,0.7219,0.722,629100002.0
2007-12-20 16:59:00,0.722,0.72215,0.72195,0.7221,926900009.0
2007-12-20 17:00:00,0.7221,0.7222,0.7221,0.7221,188700000.0
2007-12-20 17:01:00,0.7221,0.7223,0.72205,0.72205,796000000.0
2007-12-20 17:02:00,0.7221,0.7221,0.72195,0.72205,687000000.0
2007-12-20 17:03:00,0.72205,0.72265,0.72205,0.7225,688600000.0
2007-12-20 17:04:00,0.7225,0.72265,0.72245,0.72255,904800001.0
2007-12-20 17:05:00,0.72255,0.7227,0.7224,0.72265,1011599992.0
2007-12-20 17:06:00,0.72265,0.72295,0.72265,0.7229,677299999.0
2007-12-20 17:07:00,0.7231,0.7232,0.7231,0.7231,1323300013.0
2007-12-20 17:08:00,0.72255,0.7227,0.72255,0.72265,1323300013.0
2007-12-20 17:09:00,0.72265,0.7229,0.72265,0.7228,1484900000.0
2007-12-20 17:10:00,0.7228,0.723,0.7228,0.7229,1223900011.0
2007-12-20 17:11:00,0.7229,0.72295,0.72275,0.72285,1426900014.0
2007-12-20 17:12:00,0.72285,0.7229,0.72265,0.72265,1114200000.0
2007-12-20 17:13:00,0.72265,0.72275,0.7226,0.7227,1300499998.0
2007-12-20 17:14:00,0.7226,0.7227,0.72235,0.7227,1804700003.0
2007-12-20 17:15:00,0.72265,0.7227,0.7224,0.7224,1603399999.0
2007-12-20 17:16:00,0.7224,0.7225,0.7224,0.7224,843999998.0
2007-12-20 17:17:00,0.7224,0.7225,0.72225,0.72245,1905699999.0
2007-12-20 17:18:00,0.72245,0.7225,0.7224,0.7224,519100000.0
2007-12-20 17:19:00,0.72245,0.7225,0.72235,0.72245,887100002.0
2007-12-20 17:20:00,0.7225,0.7226,0.72245,0.7226,694600001.0
2007-12-20 17:21:00,0.7226,0.7227,0.72245,0.7226,675600003.0
2007-12-20 17:22:00,0.7226,0.7227,0.72255,0.72265,814900000.0
2007-12-20 17:23:00,0.7226,0.7227,0.7225,0.7225,1913700018.0
2007-12-20 17:24:00,0.72255,0.7226,0.72245,0.7225,1603599989.0
2007-12-20 17:25:00,0.7225,0.7225,0.72235,0.72235,1611400001.0
2007-12-20 17:26:00,0.7224,0.7225,0.72235,0.72245,757399997.0
2007-12-20 17:27:00,0.7225,0.7226,0.72245,0.7225,747900000.0
2007-12-20 17:28:00,0.7225,0.7226,0.7225,0.72255,592600002.0
2007-12-20 17:29:00,0.72255,0.7228,0.72255,0.7227,1092599998.0
2007-12-20 17:30:00,0.7227,0.72325,0.7227,0.7232,564300001.0
2007-12-20 17:31:00,0.72315,0.7233,0.72315,0.7232,1674700007.0
2007-12-20 17:32:00,0.7232,0.7233,0.72305,0.72305,1246600000.0
2007-12-20 17:33:00,0.72305,0.72315,0.72305,0.72305,1297500014.0
2007-12-20 17:34:00,0.7231,0.7233,0.7231,0.7232,1020200005.0
2007-12-20 17:35:00,0.7232,0.7233,0.72305,0.7231,1900900011.0
2007-12-20 17:36:00,0.72305,0.7232,0.72305,0.72315,1982099994.0
2007-12-20 17:37:00,0.7231,0.7232,0.72305,0.7232,722900000.0
2007-12-20 17:38:00,0.72315,0.7233,0.7231,0.7233,1102500000.0
2007-12-20 17:39:00,0.7233,0.7234,0.7232,0.7233,818400000.0
2007-12-20 17:40:00,0.7233,0.72335,0.7232,0.7233,1421800007.0
2007-12-20 17:41:00,0.7233,0.7234,0.72325,0.72335,1569700006.0
2007-12-20 17:42:00,0.72335,0.72345,0.7233,0.7234,2094399994.0
2007-12-20 17:43:00,0.7234,0.7234,0.72315,0.72325,1856600011.0
2007-12-20 17:44:00,0.72325,0.72335,0.72315,0.7232,1356500000.0
2007-12-20 17:45:00,0.72315,0.7233,0.72315,0.7232,1551000013.0
2007-12-20 17:46:00,0.7232,0.72325,0.72315,0.7232,802800008.0
2007-12-20 17:47:00,0.7232,0.7232,0.723,0.7231,1239600003.0
2007-12-20 17:48:00,0.7231,0.7231,0.72295,0.7231,769300001.0
2007-12-20 17:49:00,0.7231,0.72315,0.7229,0.72305,1075600007.0
2007-12-20 17:50:00,0.7231,0.72315,0.723,0.72305,1664699994.0
2007-12-20 17:51:00,0.72305,0.72315,0.723,0.723,921400001.0
2007-12-20 17:52:00,0.723,0.7231,0.7228,0.72285,1453100002.0
2007-12-20 17:53:00,0.72285,0.7231,0.72285,0.72305,660400000.0
2007-12-20 17:54:00,0.72305,0.7231,0.72295,0.723,406500002.0
2007-12-20 17:55:00,0.723,0.7231,0.72295,0.72295,552800000.0
2007-12-20 17:56:00,0.72295,0.72325,0.72295,0.7232,583799996.0
2007-12-20 17:57:00,0.7232,0.7234,0.7232,0.7234,915399993.0
2007-12-20 17:58:00,0.72335,0.7236,0.7233,0.7236,777300004.0
2007-12-20 17:59:00,0.7236,0.72395,0.7236,0.72385,751699998.0
2007-12-20 18:00:00,0.72385,0.72395,0.7237,0.7238,1274899984.0
2007-12-20 18:01:00,0.7238,0.7238,0.7237,0.72375,1583799999.0
2007-12-20 18:02:00,0.72375,0.7238,0.72365,0.7237,1073400000.0
2007-12-20 18:03:00,0.7237,0.7237,0.7234,0.7234,897399999.0
2007-12-20 18:04:00,0.7234,0.7235,0.72325,0.72325,1970200001.0
2007-12-20 18:05:00,0.72325,0.7234,0.72325,0.72335,1026200002.0
2007-12-20 18:06:00,0.72335,0.72335,0.7232,0.7232,734300000.0
2007-12-20 18:07:00,0.72325,0.7233,0.7231,0.7231,1727000005.0
2007-12-20 18:08:00,0.7231,0.72315,0.72305,0.72315,1122099995.0
2007-12-20 18:09:00,0.72315,0.72325,0.7231,0.7231,1092700007.0
2007-12-20 18:10:00,0.7231,0.7232,0.7231,0.7231,633500000.0
2007-12-20 18:11:00,0.7231,0.72325,0.7231,0.7232,689500000.0
2007-12-20 18:12:00,0.7232,0.72335,0.7232,0.7233,746200000.0
2007-12-20 18:13:00,0.7233,0.7234,0.7232,0.7233,1402900001.0
2007-12-20 18:14:00,0.7233,0.7234,0.72325,0.72335,1260400006.0
2007-12-20 18:15:00,0.72335,0.72335,0.7232,0.7232,1852599999.0
2007-12-20 18:16:00,0.7232,0.7234,0.7232,0.7232,1754500006.0
2007-12-20 18:17:00,0.7232,0.72335,0.7232,0.7233,615500000.0
2007-12-20 18:18:00,0.7233,0.72335,0.72315,0.72325,1035900006.0
2007-12-20 18:19:00,0.72325,0.72325,0.7231,0.7231,1233999988.0
2007-12-20 18:20:00,0.7231,0.72315,0.72305,0.72305,1536199996.0
2007-12-20 18:21:00,0.72305,0.72315,0.72305,0.7231,2024199990.0
2007-12-20 18:22:00,0.7231,0.72315,0.7231,0.7231,1315200000.0
2007-12-20 18:23:00,0.7231,0.7232,0.72305,0.72315,1548099999.0
2007-12-20 18:24:00,0.72315,0.7232,0.72315,0.7232,230000000.0
2007-12-20 18:25:00,0.7232,0.7233,0.7232,0.7232,486900001.0
2007-12-20 18:26:00,0.7232,0.7233,0.7232,0.7233,347600000.0
2007-12-20 18:27:00,0.7233,0.7234,0.7233,0.72335,613300000.0
2007-12-20 18:28:00,0.72335,0.72335,0.72325,0.72325,1662300004.0
2007-12-20 18:29:00,0.72325,0.7233,0.7231,0.72315,455699997.0
2007-12-20 18:30:00,0.72315,0.7234,0.72315,0.72325,763900000.0
2007-12-20 18:31:00,0.72325,0.7233,0.7232,0.72325,849099997.0
2007-12-20 18:32:00,0.72325,0.7234,0.7232,0.72335,1453700003.0
2007-12-20 18:33:00,0.7233,0.72335,0.7232,0.7233,904599996.0
2007-12-20 18:34:00,0.7233,0.7234,0.7233,0.7233,349800000.0
2007-12-20 18:35:00,0.7233,0.72335,0.7233,0.7233,403300000.0
2007-12-20 18:36:00,0.7233,0.7234,0.7232,0.7233,1055599984.0
2007-12-20 18:37:00,0.7232,0.7233,0.7232,0.72325,541899999.0
2007-12-20 18:38:00,0.72325,0.7233,0.72325,0.7233,1342500000.0
2007-12-20 18:39:00,0.7233,0.7234,0.72325,0.7234,1207700002.0
2007-12-20 18:40:00,0.7234,0.7234,0.7233,0.7233,409700000.0
2007-12-20 18:41:00,0.72335,0.72345,0.7233,0.7234,693799999.0
2007-12-20 18:42:00,0.7234,0.72345,0.72335,0.7234,1286900003.0
2007-12-20 18:43:00,0.7234,0.72365,0.7234,0.72365,1109100004.0
2007-12-20 18:44:00,0.7236,0.72365,0.72345,0.7235,943199995.0
2007-12-20 18:45:00,0.7235,0.7236,0.7235,0.7236,651800000.0
2007-12-20 18:46:00,0.7236,0.7236,0.72345,0.72355,1293300019.0
2007-12-20 18:47:00,0.72355,0.72365,0.72355,0.72355,1284400003.0
2007-12-20 18:48:00,0.72355,0.7236,0.72355,0.72355,839200000.0
2007-12-20 18:49:00,0.72355,0.7236,0.72355,0.7236,457800000.0
2007-12-20 18:50:00,0.7236,0.7236,0.72355,0.7236,675800003.0
2007-12-20 18:51:00,0.7236,0.7237,0.7236,0.7237,791900001.0
2007-12-20 18:52:00,0.7237,0.72385,0.7237,0.72375,1275700000.0
2007-12-20 18:53:00,0.7238,0.7238,0.7237,0.7237,1765600004.0
2007-12-20 18:54:00,0.7237,0.72375,0.72365,0.7237,1043700000.0
2007-12-20 18:55:00,0.7237,0.7237,0.72365,0.7237,608900000.0
2007-12-20 18:56:00,0.7237,0.7237,0.72355,0.7236,1405400002.0
2007-12-20 18:58:00,0.72365,0.72365,0.72355,0.7236,1464299978.0
2007-12-20 18:59:00,0.7236,0.7236,0.72355,0.7236,448800000.0
2007-12-20 19:00:00,0.7236,0.7236,0.72355,0.7236,436600000.0
2007-12-20 19:01:00,0.7236,0.72365,0.72355,0.7236,1480000008.0
2007-12-20 19:02:00,0.7236,0.72365,0.72345,0.72345,1736200006.0
2007-12-20 19:03:00,0.72345,0.7236,0.72345,0.7236,1854999987.0
2007-12-20 19:04:00,0.7236,0.7237,0.72355,0.72355,1055700004.0
2007-12-20 19:05:00,0.7236,0.72365,0.7235,0.7236,1912699999.0
2007-12-20 19:06:00,0.72355,0.72365,0.72355,0.72355,930300000.0
2007-12-20 19:07:00,0.72355,0.7236,0.72345,0.7235,609399997.0
2007-12-20 19:08:00,0.7235,0.7235,0.72345,0.7235,1121899992.0
2007-12-20 19:09:00,0.7235,0.7235,0.72345,0.7235,783599998.0
2007-12-20 19:10:00,0.7235,0.72355,0.72345,0.72355,541700001.0
2007-12-20 19:11:00,0.72355,0.7236,0.7235,0.7235,471900005.0
2007-12-20 19:12:00,0.7235,0.72355,0.72345,0.7235,1356300007.0
2007-12-20 19:13:00,0.7235,0.7235,0.72325,0.7234,1134299979.0
2007-12-20 19:14:00,0.72335,0.72345,0.72335,0.7234,602100003.0
2007-12-20 19:15:00,0.7234,0.7235,0.72335,0.72345,1182700005.0
2007-12-20 19:16:00,0.7235,0.7235,0.72335,0.72345,1044099996.0
2007-12-20 19:17:00,0.7234,0.72345,0.72335,0.7234,1044799994.0
2007-12-20 19:18:00,0.72345,0.72365,0.7234,0.72355,812200009.0
2007-12-20 19:19:00,0.72355,0.72365,0.7235,0.72365,521700007.0
2007-12-20 19:20:00,0.72365,0.72375,0.7236,0.72375,618900000.0
2007-12-20 19:21:00,0.72375,0.7239,0.72365,0.72385,1652500001.0
2007-12-20 19:22:00,0.72385,0.7239,0.7238,0.7238,1033100006.0
2007-12-20 19:23:00,0.7238,0.7238,0.7237,0.7238,535400002.0
2007-12-20 19:24:00,0.7238,0.72385,0.7237,0.7238,516599999.0
2007-12-20 19:25:00,0.72375,0.7238,0.72375,0.7238,173700000.0
2007-12-20 19:26:00,0.7238,0.7238,0.72375,0.7238,253600000.0
2007-12-20 19:27:00,0.7238,0.7238,0.72375,0.7238,408300001.0
2007-12-20 19:28:00,0.7238,0.7238,0.72375,0.72375,421400002.0
2007-12-20 19:29:00,0.7238,0.72385,0.72375,0.7238,943000002.0
2007-12-20 19:30:00,0.7238,0.72385,0.7237,0.7238,768600012.0
2007-12-20 19:31:00,0.7238,0.72385,0.72375,0.7238,784799998.0
2007-12-20 19:32:00,0.7238,0.7238,0.7237,0.7237,1191100000.0
2007-12-20 19:33:00,0.7237,0.72375,0.7236,0.7236,1006999994.0
2007-12-20 19:34:00,0.7236,0.7237,0.7236,0.7237,420700006.0
2007-12-20 19:35:00,0.72365,0.7237,0.72355,0.7236,734100004.0
2007-12-20 19:36:00,0.7236,0.7237,0.7236,0.7236,432000001.0
2007-12-20 19:37:00,0.7236,0.7236,0.72355,0.7236,1035399984.0
2007-12-20 19:38:00,0.7236,0.72365,0.72355,0.7236,699399996.0
2007-12-20 19:39:00,0.7236,0.7236,0.72355,0.7236,319099997.0
2007-12-20 19:40:00,0.7236,0.72365,0.7236,0.7236,268900000.0
2007-12-20 19:41:00,0.7236,0.7237,0.7236,0.72365,278600000.0
2007-12-20 19:42:00,0.7237,0.7237,0.72355,0.72365,650400000.0
2007-12-20 19:43:00,0.7236,0.7236,0.7234,0.7234,1117399998.0
2007-12-20 19:44:00,0.7234,0.72355,0.72335,0.7235,706999994.0
2007-12-20 19:45:00,0.72355,0.72355,0.7233,0.7234,948299995.0
2007-12-20 19:46:00,0.7234,0.7235,0.7233,0.7235,1360600001.0
2007-12-20 19:47:00,0.7235,0.72365,0.72345,0.72345,1082399991.0
2007-12-20 19:48:00,0.7235,0.7235,0.7233,0.72335,1467999984.0
2007-12-20 19:49:00,0.7234,0.72345,0.7233,0.72345,428200001.0
2007-12-20 19:50:00,0.72345,0.7235,0.72335,0.72335,708599990.0
2007-12-20 19:51:00,0.72335,0.72345,0.72335,0.72345,468000001.0
2007-12-20 19:52:00,0.72345,0.7235,0.72335,0.72335,629700000.0
2007-12-20 19:53:00,0.72335,0.7235,0.7233,0.72335,1950700020.0
2007-12-20 19:54:00,0.7234,0.72345,0.7233,0.7234,935899999.0
2007-12-20 19:55:00,0.7234,0.72345,0.7233,0.7233,1459300019.0
2007-12-20 19:56:00,0.7233,0.72335,0.72325,0.72325,1080400003.0
2007-12-20 19:57:00,0.7233,0.7233,0.72325,0.7233,493200000.0
2007-12-20 19:58:00,0.7233,0.7233,0.72325,0.72325,494800001.0
2007-12-20 19:59:00,0.72325,0.7234,0.72325,0.7233,491900000.0
2007-12-20 20:00:00,0.7233,0.7234,0.7233,0.7233,372500000.0
2007-12-20 20:01:00,0.7233,0.72335,0.72325,0.72325,685800005.0
2007-12-20 20:02:00,0.7233,0.7233,0.72325,0.7233,656199997.0
2007-12-20 20:03:00,0.72325,0.7233,0.72325,0.7233,156999999.0
2007-12-20 20:04:00,0.7233,0.7233,0.72325,0.72325,478600000.0
2007-12-20 20:05:00,0.72325,0.72325,0.7231,0.7231,816799998.0
2007-12-20 20:06:00,0.7231,0.72315,0.7231,0.72315,783100000.0
2007-12-20 20:07:00,0.72315,0.72325,0.7231,0.72315,506200000.0
2007-12-20 20:08:00,0.72315,0.7232,0.7231,0.72315,758200001.0
2007-12-20 20:09:00,0.72315,0.7232,0.72315,0.7232,146200000.0
2007-12-20 20:10:00,0.72305,0.7232,0.72305,0.7231,1160000004.0
2007-12-20 20:11:00,0.7231,0.72315,0.72305,0.7231,536299992.0
2007-12-20 20:12:00,0.7231,0.72315,0.7231,0.72315,450299986.0
2007-12-20 20:13:00,0.72315,0.7232,0.72315,0.7232,221500000.0
2007-12-20 20:14:00,0.7232,0.7232,0.7232,0.7232,31800000.0
2007-12-20 20:15:00,0.7232,0.72325,0.7231,0.7232,510699988.0
2007-12-20 20:16:00,0.7232,0.72325,0.72315,0.72315,541899999.0
2007-12-20 20:17:00,0.72315,0.72325,0.72315,0.72325,110400000.0
2007-12-20 20:18:00,0.72325,0.72325,0.72315,0.7232,398699999.0
2007-12-20 20:19:00,0.72325,0.7233,0.7232,0.72325,425900001.0
2007-12-20 20:20:00,0.72325,0.7234,0.72325,0.72335,566099995.0
2007-12-20 20:21:00,0.72335,0.72335,0.7232,0.7232,868000004.0
2007-12-20 20:22:00,0.72325,0.72335,0.7232,0.72325,401700005.0
2007-12-20 20:23:00,0.7232,0.72325,0.72315,0.72315,290800006.0
2007-12-20 20:24:00,0.72315,0.72315,0.72305,0.72305,1946199995.0
2007-12-20 20:25:00,0.7231,0.72315,0.72305,0.72315,716100000.0
2007-12-20 20:26:00,0.72315,0.72315,0.7231,0.7231,86300000.0
2007-12-20 20:27:00,0.7231,0.7232,0.72305,0.72315,174900000.0
2007-12-20 20:28:00,0.72315,0.7232,0.72305,0.7231,532199999.0
2007-12-20 20:29:00,0.7231,0.7232,0.72305,0.72315,1400400000.0
2007-12-20 20:30:00,0.7231,0.7232,0.7231,0.7232,688000000.0
2007-12-20 20:31:00,0.7232,0.7232,0.7231,0.7231,983100006.0
2007-12-20 20:32:00,0.7231,0.7232,0.7231,0.7232,489799996.0
2007-12-20 20:33:00,0.7232,0.72325,0.72315,0.72325,563699999.0
2007-12-20 20:34:00,0.72325,0.72325,0.7232,0.72325,304300000.0
2007-12-20 20:35:00,0.72325,0.72325,0.72325,0.72325,76000000.0
2007-12-20 20:36:00,0.72325,0.7234,0.72325,0.7234,275000000.0
2007-12-20 20:37:00,0.7234,0.7235,0.72335,0.7234,671900003.0
2007-12-20 20:38:00,0.7234,0.7234,0.7232,0.7232,395300011.0
2007-12-20 20:39:00,0.7232,0.7233,0.7232,0.72325,627000001.0
2007-12-20 20:40:00,0.72325,0.72335,0.72325,0.72335,705999992.0
2007-12-20 20:41:00,0.7234,0.7234,0.7233,0.7234,677900000.0
2007-12-20 20:42:00,0.7234,0.7234,0.72325,0.72335,466899997.0
2007-12-20 20:43:00,0.7233,0.7234,0.7233,0.72335,582999997.0
2007-12-20 20:44:00,0.72335,0.7234,0.7233,0.7234,1143300011.0
2007-12-20 20:45:00,0.7234,0.72355,0.72335,0.72345,1853400027.0
2007-12-20 20:46:00,0.72345,0.72345,0.7234,0.7234,175700000.0
2007-12-20 20:47:00,0.7234,0.72345,0.7234,0.7234,76600000.0
2007-12-20 20:48:00,0.7234,0.72345,0.72335,0.72345,56399999.0
2007-12-20 20:49:00,0.7234,0.7235,0.7234,0.72345,740999990.0
2007-12-20 20:50:00,0.7235,0.7235,0.72345,0.7235,568399987.0
2007-12-20 20:51:00,0.7235,0.7236,0.7235,0.72355,570499992.0
2007-12-20 20:52:00,0.72355,0.72355,0.7234,0.72345,653100004.0
2007-12-20 20:53:00,0.72345,0.72355,0.72345,0.7235,546099997.0
2007-12-20 20:54:00,0.72355,0.72355,0.7235,0.7235,316600000.0
2007-12-20 20:55:00,0.7235,0.72365,0.72345,0.7235,1953000003.0
2007-12-20 20:56:00,0.7235,0.72365,0.7235,0.72355,1297700012.0
2007-12-20 20:57:00,0.72355,0.7236,0.72355,0.72355,549399996.0
2007-12-20 20:58:00,0.72355,0.7236,0.72355,0.7236,536299999.0
2007-12-20 20:59:00,0.7236,0.72365,0.72345,0.7236,1351300014.0
2007-12-20 21:00:00,0.7236,0.72365,0.72355,0.7236,903000000.0
2007-12-20 21:01:00,0.7236,0.7237,0.7236,0.72365,794099984.0
2007-12-20 21:02:00,0.72365,0.7237,0.72365,0.72365,356600002.0
2007-12-20 21:03:00,0.72365,0.7237,0.72365,0.7237,299299993.0
2007-12-20 21:04:00,0.7237,0.7237,0.7236,0.72365,471300003.0
2007-12-20 21:05:00,0.72365,0.72365,0.72355,0.7236,242000001.0
2007-12-20 21:06:00,0.7236,0.72365,0.72355,0.7236,662999999.0
2007-12-20 21:07:00,0.7236,0.7236,0.7235,0.7235,513200016.0
2007-12-20 21:08:00,0.72355,0.7237,0.72355,0.7236,286200001.0
2007-12-20 21:09:00,0.7236,0.7236,0.72355,0.7236,383000000.0
2007-12-20 21:10:00,0.7236,0.7236,0.7235,0.72355,539600000.0
2007-12-20 21:11:00,0.72355,0.7237,0.72355,0.7236,291400001.0
2007-12-20 21:12:00,0.7236,0.7237,0.7236,0.7237,906699985.0
2007-12-20 21:13:00,0.72365,0.7238,0.72365,0.7238,702700006.0
2007-12-20 21:14:00,0.7238,0.72385,0.7238,0.7238,688199999.0
2007-12-20 21:15:00,0.7238,0.7238,0.72375,0.72375,799499997.0
2007-12-20 21:16:00,0.72385,0.72385,0.72375,0.72385,1347999999.0
2007-12-20 21:17:00,0.72385,0.72385,0.7238,0.7238,233999996.0
2007-12-20 21:18:00,0.7238,0.72385,0.72375,0.72375,1265700006.0
2007-12-20 21:19:00,0.7238,0.72385,0.72375,0.7238,1548000008.0
2007-12-20 21:20:00,0.72375,0.7238,0.72375,0.7238,376100008.0
2007-12-20 21:21:00,0.72375,0.7238,0.7237,0.7237,595200007.0
2007-12-20 21:22:00,0.7237,0.7237,0.72365,0.7237,473200000.0
2007-12-20 21:23:00,0.7237,0.7237,0.7237,0.7237,482200000.0
2007-12-20 21:24:00,0.7237,0.7237,0.72365,0.7237,558599999.0
2007-12-20 21:25:00,0.7237,0.7237,0.7236,0.72365,851100015.0
2007-12-20 21:26:00,0.7237,0.7237,0.72355,0.72355,956300009.0
2007-12-20 21:27:00,0.72355,0.7236,0.72355,0.72355,916399985.0
2007-12-20 21:28:00,0.72355,0.7236,0.7235,0.72355,273599998.0
2007-12-20 21:29:00,0.72355,0.72355,0.7235,0.72355,206299999.0
2007-12-20 21:30:00,0.7235,0.72355,0.7235,0.7235,253600000.0
2007-12-20 21:31:00,0.7235,0.7235,0.7234,0.72345,183500000.0
2007-12-20 21:32:00,0.72345,0.7235,0.72345,0.72345,491399999.0
2007-12-20 21:33:00,0.72345,0.7235,0.72345,0.7235,411800005.0
2007-12-20 21:34:00,0.7235,0.7235,0.72345,0.7235,668400000.0
2007-12-20 21:35:00,0.7235,0.72355,0.72345,0.7235,1277000012.0
2007-12-20 21:36:00,0.72345,0.7235,0.72345,0.7235,745300011.0
2007-12-20 21:37:00,0.7235,0.72355,0.72345,0.7235,1720799982.0
2007-12-20 21:38:00,0.7235,0.7236,0.7235,0.72355,374699998.0
2007-12-20 21:39:00,0.72355,0.7237,0.7235,0.72365,263100000.0
2007-12-20 21:40:00,0.72365,0.72365,0.7236,0.72365,130100000.0
2007-12-20 21:41:00,0.72365,0.72365,0.72355,0.72355,554800009.0
2007-12-20 21:42:00,0.72355,0.72355,0.7235,0.72355,280600000.0
2007-12-20 21:43:00,0.72355,0.72355,0.72345,0.7235,743100004.0
2007-12-20 21:44:00,0.7235,0.7235,0.72345,0.7235,693799988.0
2007-12-20 21:45:00,0.7235,0.72355,0.72345,0.72355,752500003.0
2007-12-20 21:46:00,0.7236,0.72365,0.7235,0.7235,324100006.0
2007-12-20 21:47:00,0.7235,0.7236,0.7234,0.7235,1468400005.0
2007-12-20 21:49:00,0.72345,0.72345,0.72335,0.72345,839300005.0
2007-12-20 21:50:00,0.72345,0.7235,0.72335,0.72345,1101600010.0
2007-12-20 21:51:00,0.72345,0.7235,0.72335,0.7234,928800007.0
2007-12-20 21:52:00,0.7222,0.7223,0.7222,0.7223,833600000.0
2007-12-20 21:53:00,0.7233,0.72335,0.72325,0.7233,833600000.0
2007-12-20 21:54:00,0.7233,0.72335,0.7231,0.7231,1104300004.0
2007-12-20 21:55:00,0.7231,0.72315,0.723,0.72305,622700000.0
2007-12-20 21:56:00,0.723,0.7231,0.723,0.723,1220800000.0
2007-12-20 21:57:00,0.723,0.723,0.72295,0.72295,2077199970.0
2007-12-20 21:58:00,0.72295,0.72295,0.7228,0.7229,1505999998.0
2007-12-20 21:59:00,0.7229,0.7229,0.7228,0.7228,590500001.0
2007-12-20 22:00:00,0.7228,0.7229,0.72275,0.7228,1289099987.0
2007-12-20 22:01:00,0.7228,0.7228,0.7227,0.7227,727400004.0
2007-12-20 22:02:00,0.7227,0.72285,0.7227,0.72275,1151099997.0
2007-12-20 22:03:00,0.72275,0.7228,0.7225,0.7225,746200000.0
2007-12-20 22:04:00,0.7225,0.72265,0.7225,0.72255,731400000.0
2007-12-20 22:05:00,0.72255,0.72255,0.7224,0.7225,1365699990.0
2007-12-20 22:06:00,0.7225,0.7225,0.72235,0.72245,423200000.0
2007-12-20 22:07:00,0.72245,0.72245,0.7224,0.72245,733700018.0
2007-12-20 22:08:00,0.72245,0.7225,0.72245,0.72245,216100000.0
2007-12-20 22:09:00,0.72245,0.72255,0.7224,0.7225,733199998.0
2007-12-20 22:10:00,0.7225,0.7226,0.72235,0.72235,288300001.0
2007-12-20 22:11:00,0.72235,0.7224,0.72235,0.7224,518899995.0
2007-12-20 22:12:00,0.7224,0.72255,0.7224,0.72255,590900006.0
2007-12-20 22:13:00,0.72255,0.7226,0.72245,0.72255,650100014.0
2007-12-20 22:14:00,0.72255,0.72255,0.7225,0.7225,168600000.0
2007-12-20 22:15:00,0.7225,0.72265,0.72245,0.7226,1240100001.0
2007-12-20 22:16:00,0.72265,0.7228,0.7226,0.7227,383700002.0
2007-12-20 22:17:00,0.7227,0.7227,0.7226,0.72265,100700000.0
2007-12-20 22:18:00,0.72265,0.7227,0.7225,0.72265,374200003.0
2007-12-20 22:19:00,0.72265,0.7227,0.72255,0.72265,125300003.0
2007-12-20 22:20:00,0.72265,0.72265,0.72255,0.72265,68100000.0
2007-12-20 22:21:00,0.72265,0.7227,0.7226,0.7226,779100014.0
2007-12-20 22:22:00,0.7226,0.72265,0.7225,0.72255,442400006.0
2007-12-20 22:23:00,0.72255,0.72265,0.7225,0.7226,221600000.0
2007-12-20 22:24:00,0.7226,0.7226,0.7225,0.72255,337800009.0
2007-12-20 22:25:00,0.72255,0.72265,0.72245,0.7225,286000004.0
2007-12-20 22:26:00,0.7225,0.72265,0.7225,0.7226,934300002.0
2007-12-20 22:27:00,0.72265,0.7227,0.7226,0.72265,91000000.0
2007-12-20 22:28:00,0.7226,0.72265,0.72255,0.72265,113300000.0
2007-12-20 22:29:00,0.72265,0.72275,0.72265,0.72265,37500000.0
2007-12-20 22:30:00,0.72265,0.7227,0.7226,0.72265,118600000.0
2007-12-20 22:31:00,0.72265,0.7227,0.7226,0.72265,152800000.0
2007-12-20 22:32:00,0.72265,0.7227,0.72255,0.72265,653099997.0
2007-12-20 22:33:00,0.72265,0.7227,0.7225,0.72255,346100000.0
2007-12-20 22:34:00,0.7225,0.72255,0.72245,0.7225,1560599995.0
2007-12-20 22:35:00,0.7225,0.72255,0.7225,0.7225,629300000.0
2007-12-20 22:36:00,0.7225,0.72255,0.72245,0.7225,412899998.0
2007-12-20 22:37:00,0.7225,0.7225,0.72245,0.72245,310500000.0
2007-12-20 22:38:00,0.72245,0.72245,0.72235,0.72245,251900001.0
2007-12-20 22:39:00,0.72245,0.7225,0.72245,0.72245,209100000.0
2007-12-20 22:40:00,0.72245,0.72245,0.72245,0.72245,49800000.0
2007-12-20 22:41:00,0.7224,0.72245,0.7224,0.72245,100200000.0
2007-12-20 22:42:00,0.7224,0.7224,0.7224,0.7224,120000000.0
2007-12-20 22:43:00,0.7224,0.72255,0.7224,0.72255,108900001.0
2007-12-20 22:44:00,0.7225,0.7225,0.7224,0.72245,272000008.0
2007-12-20 22:45:00,0.7224,0.72245,0.72235,0.72235,186000004.0
2007-12-20 22:46:00,0.7224,0.72255,0.72235,0.7224,836600011.0
2007-12-20 22:47:00,0.7224,0.7224,0.72235,0.7224,221100000.0
2007-12-20 22:48:00,0.7224,0.7224,0.7223,0.72235,618200000.0
2007-12-20 22:49:00,0.72235,0.72235,0.72225,0.72225,314699998.0
2007-12-20 22:50:00,0.7223,0.7223,0.72215,0.72215,697399999.0
2007-12-20 22:51:00,0.72225,0.72225,0.7222,0.7222,111500000.0
2007-12-20 22:52:00,0.7222,0.72235,0.7222,0.7222,809700020.0
2007-12-20 22:53:00,0.72225,0.72235,0.7222,0.72225,277099991.0
2007-12-20 22:54:00,0.72225,0.72235,0.7222,0.7222,243699999.0
2007-12-20 22:55:00,0.7222,0.7223,0.7221,0.7223,748000004.0
2007-12-20 22:56:00,0.72225,0.72235,0.72225,0.7223,736799998.0
2007-12-20 22:57:00,0.7223,0.7223,0.72225,0.7223,837300012.0
2007-12-20 22:58:00,0.72225,0.7223,0.72215,0.72225,406900003.0
2007-12-20 22:59:00,0.72225,0.72225,0.72215,0.72215,376900000.0
2007-12-20 23:00:00,0.72215,0.72225,0.7221,0.7222,197400000.0
2007-12-20 23:01:00,0.7222,0.7222,0.72215,0.72215,28800000.0
2007-12-20 23:02:00,0.72205,0.7222,0.72205,0.7221,84400000.0
2007-12-20 23:03:00,0.72205,0.72215,0.722,0.722,298400006.0
2007-12-20 23:04:00,0.722,0.72215,0.722,0.72215,300100000.0
2007-12-20 23:05:00,0.72215,0.72215,0.7221,0.72215,29700000.0
2007-12-20 23:06:00,0.72215,0.72225,0.72205,0.7222,29700000.0
2007-12-20 23:07:00,0.7222,0.72225,0.72215,0.72215,29100000.0
2007-12-20 23:08:00,0.72215,0.72215,0.72205,0.72215,83600000.0
2007-12-20 23:09:00,0.72215,0.72215,0.7221,0.7221,88400000.0
2007-12-20 23:10:00,0.7221,0.7222,0.7221,0.72215,71100000.0
2007-12-20 23:11:00,0.72215,0.7222,0.72215,0.72215,75000000.0
2007-12-20 23:12:00,0.72215,0.7222,0.7221,0.7221,131100000.0
2007-12-20 23:13:00,0.7221,0.7222,0.7221,0.72215,330800000.0
2007-12-20 23:14:00,0.72215,0.7222,0.72205,0.72215,351600001.0
2007-12-20 23:15:00,0.72205,0.72225,0.72205,0.72225,41900000.0
2007-12-20 23:16:00,0.72225,0.7223,0.7221,0.72215,264300000.0
2007-12-20 23:17:00,0.7222,0.7222,0.7221,0.7222,529400001.0
2007-12-20 23:18:00,0.7222,0.7222,0.7221,0.72215,411000000.0
2007-12-20 23:19:00,0.72215,0.7222,0.72215,0.72215,168200000.0
2007-12-20 23:20:00,0.7221,0.7222,0.72205,0.72215,569599998.0
2007-12-20 23:21:00,0.72215,0.7222,0.7221,0.72215,224400000.0
2007-12-20 23:22:00,0.7221,0.72225,0.7221,0.72225,100900000.0
2007-12-20 23:23:00,0.72225,0.72225,0.7221,0.7221,282500001.0
2007-12-20 23:24:00,0.72215,0.7222,0.72205,0.72205,65900000.0
2007-12-20 23:25:00,0.72205,0.72215,0.72205,0.7221,463100000.0
2007-12-20 23:26:00,0.7221,0.7222,0.72205,0.7222,155500000.0
2007-12-20 23:27:00,0.7222,0.72225,0.72215,0.72215,289600001.0
2007-12-20 23:28:00,0.72215,0.72225,0.72215,0.72225,31600000.0
2007-12-20 23:29:00,0.72225,0.72225,0.72215,0.7222,122500000.0
2007-12-20 23:30:00,0.7222,0.7222,0.7221,0.7222,274300000.0
2007-12-20 23:31:00,0.7222,0.7222,0.72215,0.72215,46400000.0
2007-12-20 23:32:00,0.7222,0.72225,0.7222,0.7222,63000000.0
2007-12-20 23:33:00,0.7222,0.7222,0.72215,0.7222,104400000.0
2007-12-20 23:34:00,0.7222,0.7222,0.72205,0.72215,244599999.0
2007-12-20 23:35:00,0.72225,0.72225,0.7221,0.7222,212400002.0
2007-12-20 23:36:00,0.72215,0.7222,0.72215,0.7222,189300000.0
2007-12-20 23:37:00,0.7222,0.7222,0.722,0.722,152900000.0
2007-12-20 23:38:00,0.722,0.72215,0.722,0.722,351500000.0
2007-12-20 23:39:00,0.722,0.7221,0.722,0.72205,205600000.0
2007-12-20 23:40:00,0.72205,0.72205,0.72195,0.72195,171000000.0
2007-12-20 23:41:00,0.722,0.72205,0.72195,0.72205,377299998.0
2007-12-20 23:42:00,0.72205,0.7221,0.72195,0.72205,353600000.0
2007-12-20 23:43:00,0.722,0.7221,0.7219,0.722,168599998.0
2007-12-20 23:44:00,0.72205,0.7221,0.722,0.72205,125600000.0
2007-12-20 23:45:00,0.72205,0.7221,0.72205,0.7221,37400000.0
2007-12-20 23:46:00,0.7221,0.7221,0.722,0.72205,75299998.0
2007-12-20 23:47:00,0.72205,0.72215,0.72205,0.72205,736999987.0
2007-12-20 23:48:00,0.7221,0.7221,0.72205,0.7221,191599997.0
2007-12-20 23:49:00,0.72215,0.7223,0.72215,0.7223,115000000.0
2007-12-20 23:50:00,0.7223,0.7223,0.72225,0.72225,55300000.0
2007-12-20 23:51:00,0.72225,0.72235,0.7222,0.72225,61100000.0
2007-12-20 23:52:00,0.72225,0.72235,0.72215,0.7222,157000000.0
2007-12-20 23:53:00,0.7222,0.7222,0.7221,0.7222,117300000.0
2007-12-20 23:54:00,0.7222,0.7222,0.72205,0.7222,373700002.0
2007-12-20 23:55:00,0.7222,0.7222,0.72215,0.72215,88100000.0
2007-12-20 23:56:00,0.72215,0.72215,0.7221,0.72215,76000000.0
2007-12-20 23:57:00,0.72215,0.7222,0.722,0.7221,359699997.0
2007-12-20 23:58:00,0.7221,0.7221,0.72205,0.72205,516799995.0
2007-12-20 23:59:00,0.72205,0.72205,0.72195,0.722,175000000.0
2007-12-21 00:00:00,0.722,0.722,0.7219,0.7219,220600000.0
2007-12-21 00:01:00,0.7219,0.7222,0.7219,0.7221,217100000.0
2007-12-21 00:02:00,0.7221,0.7221,0.7221,0.7221,164000000.0
2007-12-21 00:03:00,0.7221,0.7221,0.72195,0.722,347500000.0
2007-12-21 00:04:00,0.722,0.722,0.722,0.722,100000000.0
2007-12-21 00:05:00,0.722,0.72205,0.722,0.72205,207600000.0
2007-12-21 00:06:00,0.72205,0.72205,0.722,0.722,148000000.0
2007-12-21 00:07:00,0.7221,0.7221,0.72205,0.72205,113600000.0
2007-12-21 00:08:00,0.72205,0.72205,0.72195,0.72195,42800000.0
2007-12-21 00:09:00,0.72195,0.72205,0.72195,0.72205,100500000.0
2007-12-21 00:10:00,0.72205,0.7221,0.72205,0.7221,37600000.0
2007-12-21 00:11:00,0.7221,0.7221,0.72195,0.72205,181600000.0
2007-12-21 00:12:00,0.7221,0.7221,0.72205,0.72205,284400000.0
2007-12-21 00:13:00,0.72205,0.7221,0.722,0.722,235200000.0
2007-12-21 00:14:00,0.722,0.7221,0.722,0.7221,230400000.0
2007-12-21 00:15:00,0.7221,0.7221,0.722,0.722,271900004.0
2007-12-21 00:16:00,0.722,0.7221,0.722,0.722,298700004.0
2007-12-21 00:17:00,0.7221,0.7221,0.72195,0.72195,329800000.0
2007-12-21 00:18:00,0.722,0.7221,0.7219,0.7221,289400000.0
2007-12-21 00:19:00,0.7221,0.7221,0.72195,0.722,718900002.0
2007-12-21 00:20:00,0.72195,0.722,0.7219,0.7219,822100010.0
2007-12-21 00:21:00,0.722,0.722,0.7219,0.7219,154100001.0
2007-12-21 00:22:00,0.7219,0.7221,0.7219,0.72195,380600007.0
2007-12-21 00:23:00,0.72195,0.7221,0.72195,0.722,269500000.0
2007-12-21 00:24:00,0.722,0.7221,0.722,0.7221,169000000.0
2007-12-21 00:25:00,0.72205,0.7221,0.722,0.7221,159000000.0
2007-12-21 00:26:00,0.72205,0.7222,0.722,0.7222,120300000.0
2007-12-21 00:27:00,0.7222,0.7222,0.72205,0.7221,255200000.0
2007-12-21 00:28:00,0.722,0.7221,0.722,0.72205,129200000.0
2007-12-21 00:29:00,0.722,0.7221,0.722,0.7221,47300001.0
2007-12-21 00:30:00,0.7221,0.7221,0.722,0.7221,48300001.0
2007-12-21 00:31:00,0.7221,0.7221,0.722,0.72205,62300000.0
2007-12-21 00:32:00,0.722,0.72205,0.72195,0.722,418700007.0
2007-12-21 00:33:00,0.722,0.722,0.72195,0.72195,175200000.0
2007-12-21 00:34:00,0.72195,0.722,0.72195,0.722,387300000.0
2007-12-21 00:35:00,0.722,0.72205,0.72195,0.722,568099999.0
2007-12-21 00:36:00,0.722,0.7221,0.72195,0.722,764399995.0
2007-12-21 00:37:00,0.722,0.7221,0.722,0.7221,371099998.0
2007-12-21 00:38:00,0.7221,0.7221,0.72195,0.722,229899999.0
2007-12-21 00:39:00,0.722,0.722,0.72195,0.72195,449599999.0
2007-12-21 00:40:00,0.722,0.7221,0.7219,0.722,130200000.0
2007-12-21 00:41:00,0.7219,0.722,0.7219,0.7219,180400000.0
2007-12-21 00:42:00,0.7219,0.7221,0.7219,0.7221,508300001.0
2007-12-21 00:43:00,0.72215,0.7222,0.72185,0.7219,1069900024.0
2007-12-21 00:44:00,0.7219,0.72195,0.7219,0.7219,1418399974.0
2007-12-21 00:45:00,0.7219,0.7219,0.72185,0.7219,1063299989.0
2007-12-21 00:46:00,0.7219,0.7219,0.7218,0.7218,1005599990.0
2007-12-21 00:47:00,0.7218,0.7219,0.7218,0.7218,814800000.0
2007-12-21 00:48:00,0.7218,0.7219,0.72145,0.7216,1297800004.0
2007-12-21 00:49:00,0.72155,0.7218,0.72155,0.7217,1006499999.0
2007-12-21 00:50:00,0.7217,0.7218,0.72165,0.72165,377700000.0
2007-12-21 00:51:00,0.72165,0.7217,0.72165,0.7217,476200000.0
2007-12-21 00:52:00,0.7217,0.7217,0.72165,0.72165,545500003.0
2007-12-21 00:53:00,0.72165,0.7218,0.72165,0.7217,465700000.0
2007-12-21 00:54:00,0.7217,0.7217,0.7216,0.72165,1028900014.0
2007-12-21 00:55:00,0.72165,0.7218,0.72165,0.7217,600800000.0
2007-12-21 00:56:00,0.7217,0.7217,0.72145,0.7215,1021900010.0
2007-12-21 00:57:00,0.7215,0.7215,0.72145,0.72145,1435200000.0
2007-12-21 00:58:00,0.7215,0.7215,0.72145,0.7215,748300000.0
2007-12-21 00:59:00,0.7215,0.7215,0.7215,0.7215,63200000.0
2007-12-21 01:00:00,0.7215,0.7215,0.7215,0.7215,72800000.0
2007-12-21 01:01:00,0.7215,0.7215,0.7215,0.7215,73700000.0
2007-12-21 01:02:00,0.72155,0.7216,0.7215,0.7216,18100000.0
2007-12-21 01:03:00,0.7216,0.7216,0.72155,0.7216,3200000.0
2007-12-21 01:04:00,0.7216,0.72165,0.7215,0.7216,24800000.0
2007-12-21 01:05:00,0.72165,0.72165,0.7215,0.72155,41100000.0
2007-12-21 01:06:00,0.7216,0.7216,0.7214,0.7216,39399999.0
2007-12-21 01:07:00,0.7216,0.72165,0.7215,0.72165,44700000.0
2007-12-21 01:08:00,0.72165,0.72165,0.7216,0.72165,12400000.0
2007-12-21 01:09:00,0.72165,0.7219,0.72165,0.72175,20200000.0
2007-12-21 01:10:00,0.7217,0.72185,0.7217,0.72175,39800000.0
2007-12-21 01:11:00,0.72175,0.7218,0.72165,0.72175,119700000.0
2007-12-21 01:12:00,0.72175,0.7218,0.7216,0.7218,74800000.0
2007-12-21 01:13:00,0.72175,0.7218,0.7217,0.7217,15500000.0
2007-12-21 01:14:00,0.7217,0.7218,0.7217,0.72175,82800000.0
2007-12-21 01:15:00,0.7217,0.72195,0.7217,0.72195,71300000.0
2007-12-21 01:16:00,0.7219,0.7219,0.72185,0.7219,82100000.0
2007-12-21 01:17:00,0.7219,0.72195,0.72185,0.72195,85900000.0
2007-12-21 01:18:00,0.72195,0.722,0.72195,0.72195,17200000.0
2007-12-21 01:19:00,0.72195,0.7221,0.72195,0.722,70600000.0
2007-12-21 01:20:00,0.722,0.722,0.72185,0.722,108700000.0
2007-12-21 01:21:00,0.722,0.72205,0.7219,0.72195,160100000.0
2007-12-21 01:22:00,0.722,0.722,0.7219,0.722,133400000.0
2007-12-21 01:23:00,0.722,0.7221,0.7219,0.72205,86600000.0
2007-12-21 01:24:00,0.7221,0.7221,0.72195,0.72205,125300000.0
2007-12-21 01:25:00,0.72205,0.7221,0.72205,0.72205,160000000.0
2007-12-21 01:26:00,0.72205,0.7221,0.722,0.72205,118000000.0
2007-12-21 01:27:00,0.722,0.7221,0.72195,0.72195,60200000.0
2007-12-21 01:28:00,0.72195,0.72215,0.72195,0.72215,79600000.0
2007-12-21 01:29:00,0.72215,0.7224,0.72205,0.72235,471600000.0
2007-12-21 01:30:00,0.72235,0.7224,0.72215,0.72215,29200000.0
2007-12-21 01:31:00,0.7222,0.7223,0.72215,0.7223,264500002.0
2007-12-21 01:32:00,0.7223,0.72245,0.7223,0.72235,40000000.0
2007-12-21 01:33:00,0.7222,0.7224,0.7222,0.72235,54200000.0
2007-12-21 01:34:00,0.72235,0.7224,0.7223,0.7224,6700000.0
2007-12-21 01:35:00,0.7223,0.72235,0.7223,0.72235,10600000.0
2007-12-21 01:36:00,0.7222,0.7223,0.7222,0.7223,46300000.0
2007-12-21 01:37:00,0.7223,0.7223,0.7223,0.7223,16800000.0
2007-12-21 01:38:00,0.72235,0.72235,0.72225,0.72225,26000000.0
2007-12-21 01:39:00,0.7223,0.7223,0.7222,0.7222,121200001.0
2007-12-21 01:40:00,0.7223,0.72235,0.7223,0.72235,12700000.0
2007-12-21 01:41:00,0.72235,0.72245,0.72235,0.72235,97100000.0
2007-12-21 01:42:00,0.72235,0.7224,0.72235,0.72235,137700000.0
2007-12-21 01:43:00,0.72235,0.7224,0.72235,0.7224,43700000.0
2007-12-21 01:44:00,0.72245,0.72255,0.72245,0.72255,45400000.0
2007-12-21 01:45:00,0.72255,0.72255,0.7225,0.72255,32400000.0
2007-12-21 01:46:00,0.7225,0.7226,0.7225,0.7225,20200000.0
2007-12-21 01:47:00,0.7225,0.7225,0.72235,0.7224,44300000.0
2007-12-21 01:48:00,0.7225,0.72255,0.7224,0.72245,59500000.0
2007-12-21 01:49:00,0.72245,0.72245,0.72225,0.7223,31700000.0
2007-12-21 01:50:00,0.7223,0.7223,0.7223,0.7223,68399999.0
2007-12-21 01:51:00,0.72235,0.72235,0.72235,0.72235,4800000.0
2007-12-21 01:52:00,0.7223,0.7225,0.7223,0.72245,21100000.0
2007-12-21 01:53:00,0.72245,0.72245,0.72245,0.72245,600000.0
2007-12-21 01:54:00,0.72245,0.72245,0.7223,0.72235,436700000.0
2007-12-21 01:55:00,0.72235,0.7224,0.72235,0.7224,26700000.0
2007-12-21 01:56:00,0.7224,0.7224,0.72235,0.72235,61800000.0
2007-12-21 01:57:00,0.7222,0.7224,0.7222,0.72235,207900000.0
2007-12-21 01:58:00,0.7223,0.7223,0.7222,0.7222,25100000.0
2007-12-21 01:59:00,0.7223,0.7224,0.7222,0.7224,38700000.0
2007-12-21 02:00:00,0.7224,0.7224,0.72215,0.7223,112700000.0
2007-12-21 02:01:00,0.7223,0.7224,0.7223,0.7224,189200000.0
2007-12-21 02:02:00,0.7224,0.7224,0.72235,0.72235,301000000.0
2007-12-21 02:03:00,0.72235,0.7225,0.72235,0.7224,62700000.0
2007-12-21 02:04:00,0.72235,0.7224,0.72235,0.7224,40800000.0
2007-12-21 02:05:00,0.7224,0.72255,0.7224,0.72255,38200000.0
2007-12-21 02:06:00,0.72255,0.7226,0.7225,0.72255,66800000.0
2007-12-21 02:07:00,0.72245,0.72255,0.72245,0.72255,170699998.0
2007-12-21 02:08:00,0.72255,0.7226,0.72255,0.72255,33900000.0
2007-12-21 02:09:00,0.7226,0.7226,0.7225,0.7226,33100000.0
2007-12-21 02:10:00,0.7226,0.7226,0.72255,0.72255,39400000.0
2007-12-21 02:11:00,0.72255,0.72255,0.72245,0.7225,68700000.0
2007-12-21 02:12:00,0.7225,0.7225,0.72245,0.72245,174400000.0
2007-12-21 02:13:00,0.72245,0.72255,0.72245,0.72245,388399987.0
2007-12-21 02:14:00,0.72255,0.72255,0.72245,0.7225,55099999.0
2007-12-21 02:15:00,0.72235,0.72255,0.72235,0.7225,43900000.0
2007-12-21 02:16:00,0.7225,0.72255,0.72245,0.72245,151300000.0
2007-12-21 02:17:00,0.7225,0.7225,0.7224,0.72245,76100000.0
2007-12-21 02:18:00,0.72245,0.72245,0.72235,0.72235,106500000.0
2007-12-21 02:19:00,0.72235,0.7224,0.72235,0.7224,168900000.0
2007-12-21 02:20:00,0.7224,0.7224,0.72235,0.72235,7500000.0
2007-12-21 02:21:00,0.7224,0.7224,0.72235,0.72235,66100000.0
2007-12-21 02:22:00,0.7224,0.7224,0.72235,0.7224,29600000.0
2007-12-21 02:23:00,0.7224,0.7224,0.72235,0.72235,14200000.0
2007-12-21 02:24:00,0.72235,0.7224,0.72235,0.7224,79800000.0
2007-12-21 02:25:00,0.7224,0.7224,0.72235,0.72235,70200000.0
2007-12-21 02:26:00,0.72235,0.72235,0.7221,0.7221,217000001.0
2007-12-21 02:27:00,0.72215,0.72215,0.7221,0.7221,18600000.0
2007-12-21 02:28:00,0.7221,0.72215,0.722,0.72205,56900000.0
2007-12-21 02:29:00,0.72215,0.72215,0.7221,0.7221,122399997.0
2007-12-21 02:30:00,0.72205,0.72215,0.722,0.72215,103199999.0
2007-12-21 02:31:00,0.7222,0.7222,0.7221,0.7221,31700000.0
2007-12-21 02:32:00,0.7221,0.7221,0.72205,0.7221,168199999.0
2007-12-21 02:33:00,0.72205,0.7222,0.72205,0.72215,124500000.0
2007-12-21 02:34:00,0.72215,0.7222,0.7221,0.7221,55800000.0
2007-12-21 02:35:00,0.7221,0.7221,0.72205,0.72205,159400000.0
2007-12-21 02:36:00,0.72205,0.7221,0.72205,0.7221,51200000.0
2007-12-21 02:37:00,0.72205,0.72205,0.72205,0.72205,3300000.0
2007-12-21 02:38:00,0.7221,0.7221,0.722,0.7221,73299999.0
2007-12-21 02:39:00,0.72195,0.72205,0.7219,0.722,227899999.0
2007-12-21 02:40:00,0.722,0.7221,0.72195,0.7221,228500004.0
2007-12-21 02:41:00,0.7221,0.7221,0.7221,0.7221,101600000.0
2007-12-21 02:42:00,0.72215,0.7222,0.7221,0.7222,84700000.0
2007-12-21 02:43:00,0.7222,0.7222,0.7221,0.7221,73400002.0
2007-12-21 02:44:00,0.7221,0.7221,0.7221,0.7221,229600009.0
2007-12-21 02:45:00,0.7221,0.7222,0.722,0.72215,139499999.0
2007-12-21 02:46:00,0.72215,0.72215,0.7221,0.72215,24500000.0
2007-12-21 02:47:00,0.72215,0.72215,0.7221,0.72215,6100000.0
2007-12-21 02:48:00,0.72215,0.72215,0.72215,0.72215,8100000.0
2007-12-21 02:49:00,0.7221,0.72215,0.7221,0.72215,154099998.0
2007-12-21 02:50:00,0.722,0.7221,0.722,0.72205,156300001.0
2007-12-21 02:51:00,0.72205,0.72205,0.72195,0.722,23200000.0
2007-12-21 02:52:00,0.72205,0.7221,0.722,0.7221,27200000.0
2007-12-21 02:53:00,0.7221,0.7221,0.72195,0.72195,8000000.0
2007-12-21 02:54:00,0.72215,0.7222,0.72195,0.7222,303300000.0
2007-12-21 02:55:00,0.7222,0.7222,0.722,0.7221,778000000.0
2007-12-21 02:56:00,0.72215,0.7223,0.72205,0.7221,379900000.0
2007-12-21 02:57:00,0.72215,0.72215,0.7219,0.72205,530899999.0
2007-12-21 02:58:00,0.72205,0.72205,0.7219,0.722,97500000.0
2007-12-21 02:59:00,0.722,0.72215,0.72195,0.72215,320699999.0
2007-12-21 03:00:00,0.72215,0.7223,0.7221,0.72215,187300000.0
2007-12-21 03:01:00,0.72215,0.72225,0.7221,0.7221,130900000.0
2007-12-21 03:02:00,0.7221,0.72215,0.722,0.72205,466600000.0
2007-12-21 03:03:00,0.72205,0.72215,0.72205,0.7221,493900002.0
2007-12-21 03:04:00,0.7221,0.72215,0.72205,0.7221,27200000.0
2007-12-21 03:05:00,0.7221,0.7221,0.72195,0.7221,33299999.0
2007-12-21 03:06:00,0.7221,0.7221,0.72195,0.722,301299999.0
2007-12-21 03:07:00,0.72205,0.7221,0.72195,0.7221,508099993.0
2007-12-21 03:08:00,0.7221,0.7221,0.722,0.72205,443100000.0
2007-12-21 03:09:00,0.72205,0.7221,0.722,0.722,286500000.0
2007-12-21 03:10:00,0.72205,0.72215,0.7219,0.72205,122400000.0
2007-12-21 03:11:00,0.72205,0.72205,0.722,0.722,31600000.0
2007-12-21 03:12:00,0.72195,0.7221,0.72195,0.722,87000000.0
2007-12-21 03:13:00,0.72195,0.722,0.72185,0.72185,267700000.0
2007-12-21 03:14:00,0.72185,0.722,0.7218,0.72185,293599999.0
2007-12-21 03:15:00,0.7218,0.7219,0.72175,0.7218,470900000.0
2007-12-21 03:16:00,0.7218,0.72185,0.72175,0.7218,59200000.0
2007-12-21 03:17:00,0.7218,0.7218,0.7217,0.72175,161700000.0
2007-12-21 03:18:00,0.7217,0.7219,0.7217,0.7218,530299997.0
2007-12-21 03:19:00,0.7218,0.7219,0.7217,0.72175,394700000.0
2007-12-21 03:20:00,0.72175,0.72185,0.72175,0.72185,309200000.0
2007-12-21 03:21:00,0.72185,0.72185,0.7217,0.72175,312600000.0
2007-12-21 03:22:00,0.7217,0.7218,0.72165,0.7217,306300003.0
2007-12-21 03:23:00,0.7217,0.7218,0.72165,0.72165,229700000.0
2007-12-21 03:24:00,0.72165,0.7217,0.72155,0.72155,1089399979.0
2007-12-21 03:25:00,0.72155,0.72165,0.72155,0.72165,124300003.0
2007-12-21 03:26:00,0.72165,0.7217,0.72155,0.72155,250700002.0
2007-12-21 03:27:00,0.7216,0.7216,0.7216,0.7216,10800000.0
2007-12-21 03:28:00,0.7215,0.72165,0.72145,0.7216,45500000.0
2007-12-21 03:29:00,0.72145,0.72165,0.72145,0.7216,244700009.0
2007-12-21 03:30:00,0.72155,0.7218,0.72155,0.72175,329800000.0
2007-12-21 03:31:00,0.72175,0.7218,0.7217,0.72175,177200000.0
2007-12-21 03:32:00,0.72175,0.72185,0.72175,0.72175,658100002.0
2007-12-21 03:33:00,0.72185,0.72185,0.72175,0.7218,26900000.0
2007-12-21 03:34:00,0.7218,0.72185,0.7216,0.7218,246200001.0
2007-12-21 03:35:00,0.72185,0.72185,0.72175,0.7218,306399998.0
2007-12-21 03:36:00,0.72185,0.72185,0.7218,0.7218,49500000.0
2007-12-21 03:37:00,0.7218,0.7218,0.7218,0.7218,124000000.0
2007-12-21 03:38:00,0.7218,0.7218,0.7218,0.7218,107500000.0
2007-12-21 03:39:00,0.7217,0.7218,0.7217,0.72175,194300006.0
2007-12-21 03:40:00,0.7217,0.72185,0.7217,0.7218,248400005.0
2007-12-21 03:41:00,0.7217,0.7218,0.72165,0.72175,122700000.0
2007-12-21 03:42:00,0.7218,0.72195,0.72175,0.72195,123200000.0
2007-12-21 03:43:00,0.72195,0.72195,0.7217,0.7218,762700000.0
2007-12-21 03:44:00,0.72185,0.7219,0.7218,0.7219,31000000.0
2007-12-21 03:45:00,0.7219,0.7219,0.72185,0.7219,167100003.0
2007-12-21 03:46:00,0.7219,0.72195,0.72185,0.7219,215400000.0
2007-12-21 03:47:00,0.7219,0.72195,0.7219,0.72195,11900000.0
2007-12-21 03:48:00,0.72195,0.72195,0.7219,0.7219,19800000.0
2007-12-21 03:49:00,0.7219,0.7219,0.7219,0.7219,55900000.0
2007-12-21 03:50:00,0.72185,0.7219,0.72185,0.72185,359000000.0
2007-12-21 03:51:00,0.72185,0.7219,0.7218,0.7218,545100000.0
2007-12-21 03:52:00,0.7218,0.72185,0.72175,0.72185,366699994.0
2007-12-21 03:53:00,0.72185,0.72185,0.72175,0.7218,146600001.0
2007-12-21 03:54:00,0.72185,0.7219,0.7218,0.7219,93300000.0
2007-12-21 03:55:00,0.7219,0.7219,0.72175,0.7219,87100000.0
2007-12-21 03:56:00,0.7218,0.7219,0.7218,0.7219,90700000.0
2007-12-21 03:57:00,0.7219,0.7219,0.72185,0.72185,83700000.0
2007-12-21 03:58:00,0.72175,0.7219,0.72175,0.72185,477699999.0
2007-12-21 03:59:00,0.72185,0.72195,0.7218,0.7219,514800000.0
2007-12-21 04:00:00,0.72185,0.7219,0.7218,0.72185,296000003.0
2007-12-21 04:01:00,0.72185,0.7221,0.72185,0.7221,146900000.0
2007-12-21 04:02:00,0.7221,0.7222,0.722,0.72205,54200000.0
2007-12-21 04:03:00,0.72205,0.7221,0.722,0.722,11200000.0
2007-12-21 04:04:00,0.72185,0.722,0.7218,0.722,282299999.0
2007-12-21 04:05:00,0.72205,0.7221,0.7219,0.722,278100000.0
2007-12-21 04:06:00,0.722,0.72205,0.72195,0.72195,107400002.0
2007-12-21 04:07:00,0.72195,0.7221,0.72195,0.72205,35900000.0
2007-12-21 04:08:00,0.72205,0.7222,0.72205,0.72205,93000000.0
2007-12-21 04:09:00,0.72205,0.7222,0.72205,0.7221,121000000.0
2007-12-21 04:10:00,0.7221,0.7222,0.7221,0.7221,88800000.0
2007-12-21 04:11:00,0.72205,0.7222,0.72205,0.72215,170999997.0
2007-12-21 04:12:00,0.72215,0.7222,0.72205,0.72215,314200005.0
2007-12-21 04:13:00,0.72215,0.7222,0.7221,0.7222,50700000.0
2007-12-21 04:14:00,0.7222,0.7222,0.7221,0.72215,66799999.0
2007-12-21 04:15:00,0.72215,0.7222,0.72205,0.72215,27900000.0
2007-12-21 04:16:00,0.72215,0.72215,0.72205,0.7221,15100000.0
2007-12-21 04:17:00,0.7221,0.72215,0.722,0.7221,151600000.0
2007-12-21 04:18:00,0.7221,0.7223,0.7221,0.7222,406800000.0
2007-12-21 04:19:00,0.72215,0.72225,0.72215,0.7222,140100001.0
2007-12-21 04:20:00,0.7222,0.7222,0.7221,0.7221,89900000.0
2007-12-21 04:21:00,0.7221,0.72215,0.722,0.72205,1050099993.0
2007-12-21 04:22:00,0.72205,0.72215,0.72195,0.72195,1122600004.0
2007-12-21 04:23:00,0.72195,0.72195,0.72185,0.72195,940899994.0
2007-12-21 04:24:00,0.72195,0.72195,0.72185,0.72195,901500001.0
2007-12-21 04:25:00,0.72185,0.72195,0.72185,0.72195,180600000.0
2007-12-21 04:26:00,0.72195,0.72205,0.72195,0.72195,595200007.0
2007-12-21 04:27:00,0.72195,0.72195,0.72185,0.72195,133500000.0
2007-12-21 04:28:00,0.72195,0.72195,0.72185,0.72195,547300002.0
2007-12-21 04:29:00,0.72195,0.72195,0.72185,0.7219,483999999.0
2007-12-21 04:30:00,0.7219,0.72195,0.72185,0.72185,251699997.0
2007-12-21 04:31:00,0.72195,0.72195,0.72185,0.72195,482799991.0
2007-12-21 04:32:00,0.72195,0.72195,0.72195,0.72195,252000000.0
2007-12-21 04:33:00,0.72195,0.72195,0.7218,0.72195,380000000.0
2007-12-21 04:34:00,0.72195,0.72195,0.72185,0.72185,75300000.0
2007-12-21 04:35:00,0.72185,0.72205,0.7218,0.72205,290900008.0
2007-12-21 04:36:00,0.72205,0.72205,0.7219,0.72195,615700002.0
2007-12-21 04:37:00,0.722,0.722,0.722,0.722,35200000.0
2007-12-21 04:38:00,0.722,0.72215,0.72195,0.72205,1030999986.0
2007-12-21 04:39:00,0.72205,0.72215,0.722,0.72205,1741099985.0
2007-12-21 04:40:00,0.72205,0.7221,0.722,0.722,927699997.0
2007-12-21 04:41:00,0.722,0.72205,0.72195,0.722,468300006.0
2007-12-21 04:42:00,0.722,0.7221,0.72195,0.722,918999988.0
2007-12-21 04:43:00,0.72195,0.7221,0.72195,0.72195,526099994.0
2007-12-21 04:44:00,0.722,0.7221,0.722,0.722,372000008.0
2007-12-21 04:45:00,0.72205,0.72215,0.722,0.72205,530199988.0
2007-12-21 04:46:00,0.722,0.722,0.722,0.722,240599998.0
2007-12-21 04:47:00,0.722,0.722,0.722,0.722,105600000.0
2007-12-21 04:48:00,0.722,0.7221,0.722,0.722,1092199997.0
2007-12-21 04:49:00,0.72215,0.7222,0.722,0.722,664399991.0
2007-12-21 04:50:00,0.722,0.7221,0.72195,0.722,300400011.0
2007-12-21 04:51:00,0.722,0.72215,0.722,0.72205,810900027.0
2007-12-21 04:52:00,0.72195,0.7221,0.72195,0.7221,241100000.0
2007-12-21 04:53:00,0.7221,0.7221,0.722,0.722,254799996.0
2007-12-21 04:54:00,0.722,0.722,0.72195,0.722,138699999.0
2007-12-21 04:55:00,0.72195,0.7221,0.72195,0.7221,276000000.0
2007-12-21 04:56:00,0.7225,0.7225,0.7224,0.7224,800299996.0
2007-12-21 04:57:00,0.72205,0.7223,0.722,0.7223,800299996.0
2007-12-21 04:58:00,0.7223,0.7223,0.72205,0.7223,78500000.0
2007-12-21 04:59:00,0.7223,0.7223,0.7221,0.7223,67500000.0
2007-12-21 05:00:00,0.7223,0.7223,0.722,0.72205,55899998.0
2007-12-21 05:01:00,0.72205,0.7223,0.72205,0.7223,11600000.0
2007-12-21 05:02:00,0.7221,0.7223,0.72195,0.722,545800000.0
2007-12-21 05:03:00,0.722,0.722,0.7219,0.722,278799999.0
2007-12-21 05:04:00,0.722,0.7221,0.722,0.7221,792000000.0
2007-12-21 05:05:00,0.7221,0.7221,0.722,0.7221,679300002.0
2007-12-21 05:06:00,0.7221,0.7221,0.72205,0.7221,94400000.0
2007-12-21 05:07:00,0.722,0.7221,0.722,0.7221,734299994.0
2007-12-21 05:08:00,0.722,0.7222,0.722,0.7222,1504800005.0
2007-12-21 05:09:00,0.7221,0.7222,0.72205,0.7221,626500002.0
2007-12-21 05:10:00,0.7221,0.7222,0.72205,0.72215,399200000.0
2007-12-21 05:11:00,0.72215,0.7222,0.7221,0.72215,478300008.0
2007-12-21 05:12:00,0.7222,0.7222,0.7221,0.72215,542799997.0
2007-12-21 05:13:00,0.7222,0.7222,0.72215,0.72215,285600000.0
2007-12-21 05:14:00,0.72215,0.72215,0.7221,0.7221,273600000.0
2007-12-21 05:15:00,0.72205,0.7221,0.72205,0.7221,260000000.0
2007-12-21 05:16:00,0.722,0.7221,0.722,0.7221,202300000.0
2007-12-21 05:17:00,0.7221,0.7221,0.72205,0.7221,309199997.0
2007-12-21 05:18:00,0.7221,0.72215,0.72205,0.7221,224099997.0
2007-12-21 05:19:00,0.7221,0.7221,0.72205,0.7221,325800002.0
2007-12-21 05:20:00,0.7221,0.7222,0.7221,0.72215,143800000.0
2007-12-21 05:21:00,0.72215,0.7222,0.72215,0.7222,239600000.0
2007-12-21 05:22:00,0.7222,0.7222,0.72215,0.7222,208800000.0
2007-12-21 05:23:00,0.72225,0.72225,0.72215,0.7222,109300000.0
2007-12-21 05:24:00,0.7222,0.7223,0.72215,0.72225,154099998.0
2007-12-21 05:25:00,0.7222,0.72225,0.72215,0.72225,69400002.0
2007-12-21 05:26:00,0.7222,0.7223,0.7222,0.7223,57700001.0
2007-12-21 05:27:00,0.7223,0.7223,0.72215,0.72215,66000000.0
2007-12-21 05:28:00,0.7224,0.7224,0.72225,0.7224,447900005.0
2007-12-21 05:29:00,0.7224,0.7224,0.72235,0.7224,172400000.0
2007-12-21 05:30:00,0.7224,0.7224,0.72235,0.7224,204600000.0
2007-12-21 05:31:00,0.7224,0.7224,0.72235,0.7224,216000000.0
2007-12-21 05:32:00,0.7224,0.7226,0.7223,0.7226,272599994.0
2007-12-21 05:33:00,0.7225,0.72255,0.7225,0.7225,511699982.0
2007-12-21 05:34:00,0.7225,0.72265,0.7225,0.72255,743799999.0
2007-12-21 05:35:00,0.72255,0.72265,0.7224,0.7225,1098799990.0
2007-12-21 05:36:00,0.7225,0.7225,0.72235,0.7224,247600000.0
2007-12-21 05:37:00,0.7224,0.72245,0.7223,0.72235,400599996.0
2007-12-21 05:38:00,0.72235,0.72245,0.72235,0.72235,694500007.0
2007-12-21 05:39:00,0.7223,0.7224,0.7223,0.72235,154300000.0
2007-12-21 05:40:00,0.7224,0.72245,0.7223,0.7223,285100000.0
2007-12-21 05:41:00,0.72235,0.72245,0.7223,0.7223,468300000.0
2007-12-21 05:42:00,0.7223,0.7224,0.7222,0.72225,165000000.0
2007-12-21 05:43:00,0.72225,0.72225,0.72215,0.72225,384499999.0
2007-12-21 05:44:00,0.7222,0.7223,0.72215,0.72225,290900000.0
2007-12-21 05:45:00,0.7223,0.7224,0.7223,0.7224,56400000.0
2007-12-21 05:46:00,0.7224,0.72245,0.72235,0.7224,52700000.0
2007-12-21 05:47:00,0.7224,0.7224,0.72225,0.7223,38000000.0
2007-12-21 05:48:00,0.7222,0.7223,0.7222,0.7223,93200000.0
2007-12-21 05:49:00,0.72235,0.7224,0.72225,0.72235,364400000.0
2007-12-21 05:50:00,0.7223,0.72235,0.7223,0.72235,66400000.0
2007-12-21 05:51:00,0.7223,0.72245,0.7223,0.72245,163499996.0
2007-12-21 05:52:00,0.72245,0.72245,0.7224,0.7224,39700000.0
2007-12-21 05:53:00,0.7224,0.7224,0.72235,0.7224,364800000.0
2007-12-21 05:54:00,0.7224,0.72245,0.72235,0.7224,89100000.0
2007-12-21 05:55:00,0.7224,0.7224,0.7224,0.7224,64000000.0
2007-12-21 05:56:00,0.7223,0.7224,0.7223,0.7224,12800000.0
2007-12-21 05:57:00,0.7223,0.7225,0.7223,0.7225,59800000.0
2007-12-21 05:58:00,0.7225,0.7225,0.7223,0.7223,337400000.0
2007-12-21 05:59:00,0.7223,0.72235,0.72225,0.72225,36700000.0
2007-12-21 06:00:00,0.7223,0.7223,0.7223,0.7223,72000000.0
2007-12-21 06:01:00,0.72235,0.72235,0.72225,0.72225,54299999.0
2007-12-21 06:02:00,0.72225,0.72235,0.72225,0.72225,287600000.0
2007-12-21 06:03:00,0.7223,0.7224,0.72225,0.72235,91200000.0
2007-12-21 06:04:00,0.72235,0.72235,0.7223,0.72235,22700000.0
2007-12-21 06:05:00,0.72235,0.7224,0.72215,0.72215,339900002.0
2007-12-21 06:06:00,0.72215,0.7223,0.72215,0.7222,500599995.0
2007-12-21 06:07:00,0.72225,0.72235,0.7222,0.72225,517300000.0
2007-12-21 06:08:00,0.72225,0.72235,0.72215,0.72235,114699999.0
2007-12-21 06:09:00,0.72235,0.72235,0.72225,0.72225,51800000.0
2007-12-21 06:10:00,0.72225,0.7224,0.72225,0.7223,744600009.0
2007-12-21 06:11:00,0.72235,0.72245,0.7223,0.72245,449599998.0
2007-12-21 06:12:00,0.7224,0.72245,0.7224,0.7224,71600000.0
2007-12-21 06:13:00,0.7224,0.72245,0.72225,0.72235,944100003.0
2007-12-21 06:14:00,0.7224,0.7224,0.72225,0.72235,753300000.0
2007-12-21 06:15:00,0.7224,0.7225,0.72235,0.7225,731699993.0
2007-12-21 06:16:00,0.7225,0.7225,0.7224,0.72245,146500000.0
2007-12-21 06:17:00,0.7225,0.7225,0.72235,0.72245,132400004.0
2007-12-21 06:18:00,0.7224,0.72255,0.7224,0.7225,184200000.0
2007-12-21 06:19:00,0.7225,0.72255,0.7224,0.7224,420600000.0
2007-12-21 06:20:00,0.7224,0.7224,0.7223,0.7223,952900005.0
2007-12-21 06:21:00,0.72235,0.72235,0.7223,0.72235,274700003.0
2007-12-21 06:22:00,0.72235,0.7224,0.72215,0.7222,874400009.0
2007-12-21 06:23:00,0.7222,0.72225,0.7221,0.72225,408599993.0
2007-12-21 06:24:00,0.72225,0.72225,0.7221,0.72215,453099992.0
2007-12-21 06:25:00,0.7222,0.7222,0.7221,0.7221,1643299969.0
2007-12-21 06:26:00,0.7221,0.72225,0.7221,0.7222,1679899990.0
2007-12-21 06:27:00,0.7222,0.7223,0.7222,0.7223,1119500001.0
2007-12-21 06:28:00,0.72225,0.72235,0.72225,0.72235,672700013.0
2007-12-21 06:29:00,0.72235,0.72235,0.72225,0.7223,161800000.0
2007-12-21 06:30:00,0.7223,0.72235,0.7223,0.72235,131700003.0
2007-12-21 06:31:00,0.7223,0.7224,0.7223,0.7223,434100004.0
2007-12-21 06:32:00,0.7223,0.72245,0.7223,0.7223,834100019.0
2007-12-21 06:33:00,0.7223,0.7224,0.72225,0.7224,61100000.0
2007-12-21 06:34:00,0.7224,0.7225,0.72235,0.72245,114000000.0
2007-12-21 06:35:00,0.72245,0.7225,0.7224,0.7225,361000004.0
2007-12-21 06:36:00,0.7225,0.7225,0.7224,0.7224,239200000.0
2007-12-21 06:37:00,0.7224,0.7224,0.7224,0.7224,95100000.0
2007-12-21 06:38:00,0.72255,0.7226,0.7225,0.72255,342100001.0
2007-12-21 06:39:00,0.72255,0.7226,0.7225,0.7226,497099998.0
2007-12-21 06:40:00,0.7226,0.7226,0.72245,0.7225,379100000.0
2007-12-21 06:41:00,0.7225,0.72255,0.7225,0.72255,5600000.0
2007-12-21 06:42:00,0.7225,0.7225,0.7225,0.7225,142500002.0
2007-12-21 06:43:00,0.7225,0.7226,0.72245,0.7226,507799996.0
2007-12-21 06:44:00,0.7225,0.72255,0.7225,0.72255,34300000.0
2007-12-21 06:45:00,0.72255,0.7226,0.72255,0.7226,64600000.0
2007-12-21 06:46:00,0.7226,0.7226,0.7225,0.7225,34499999.0
2007-12-21 06:47:00,0.7225,0.7226,0.7225,0.7225,496999998.0
2007-12-21 06:48:00,0.7225,0.72255,0.7225,0.72255,989399985.0
2007-12-21 06:49:00,0.72255,0.72255,0.72245,0.7225,567700011.0
2007-12-21 06:50:00,0.7225,0.7225,0.7225,0.7225,88100000.0
2007-12-21 06:51:00,0.7225,0.7225,0.72235,0.7224,59199999.0
2007-12-21 06:52:00,0.7225,0.7225,0.7224,0.7224,94200000.0
2007-12-21 06:53:00,0.7224,0.7224,0.7223,0.72235,114300000.0
2007-12-21 06:54:00,0.72235,0.7224,0.7223,0.7224,191600000.0
2007-12-21 06:55:00,0.7224,0.7224,0.7224,0.7224,462500002.0
2007-12-21 06:56:00,0.7224,0.7225,0.7224,0.7225,325600001.0
2007-12-21 06:57:00,0.72245,0.7225,0.7224,0.72245,195800002.0
2007-12-21 06:58:00,0.72245,0.7225,0.7224,0.72245,205299996.0
2007-12-21 06:59:00,0.72245,0.7225,0.7224,0.72245,106499998.0
2007-12-21 07:00:00,0.7224,0.72245,0.7224,0.72245,573799985.0
2007-12-21 07:01:00,0.72245,0.7225,0.72245,0.7225,69500000.0
2007-12-21 07:02:00,0.7225,0.72265,0.72245,0.72255,574400009.0
2007-12-21 07:03:00,0.72255,0.7227,0.72255,0.7226,943100009.0
2007-12-21 07:04:00,0.7226,0.7227,0.72245,0.72245,1106800003.0
2007-12-21 07:05:00,0.72245,0.7226,0.72245,0.7225,1218800011.0
2007-12-21 07:06:00,0.7225,0.7225,0.7224,0.7224,311500008.0
2007-12-21 07:07:00,0.7225,0.7225,0.72245,0.72245,128900000.0
2007-12-21 07:08:00,0.7224,0.7226,0.72235,0.7226,589500010.0
2007-12-21 07:09:00,0.7226,0.7226,0.7223,0.72235,1783899999.0
2007-12-21 07:10:00,0.7224,0.72255,0.72235,0.7224,1430799979.0
2007-12-21 07:11:00,0.7224,0.7225,0.7224,0.72245,838499996.0
2007-12-21 07:12:00,0.72245,0.72245,0.7223,0.72235,2102599993.0
2007-12-21 07:13:00,0.7223,0.72235,0.72225,0.7223,303600004.0
2007-12-21 07:14:00,0.7222,0.72235,0.7222,0.7223,100700000.0
2007-12-21 07:15:00,0.7223,0.7223,0.7222,0.7223,626700006.0
2007-12-21 07:16:00,0.7223,0.7224,0.7223,0.7223,216300000.0
2007-12-21 07:17:00,0.72235,0.72235,0.7223,0.7223,118500000.0
2007-12-21 07:18:00,0.7223,0.7223,0.72225,0.72225,35200000.0
2007-12-21 07:19:00,0.7223,0.7223,0.7222,0.7223,245200000.0
2007-12-21 07:20:00,0.7223,0.72235,0.7223,0.7223,668599988.0
2007-12-21 07:21:00,0.7223,0.7223,0.7223,0.7223,991899982.0
2007-12-21 07:22:00,0.7223,0.72235,0.72225,0.7223,1407500003.0
2007-12-21 07:23:00,0.7223,0.7223,0.72225,0.72225,725099961.0
2007-12-21 07:24:00,0.72225,0.72235,0.72225,0.72235,69700000.0
2007-12-21 07:25:00,0.72235,0.72235,0.7222,0.7222,605200000.0
2007-12-21 07:26:00,0.7222,0.7222,0.7221,0.7221,779599985.0
2007-12-21 07:27:00,0.7221,0.72215,0.7221,0.7221,231599988.0
2007-12-21 07:28:00,0.72215,0.7222,0.72215,0.72215,176400000.0
2007-12-21 07:29:00,0.7222,0.7222,0.7221,0.7221,590099984.0
2007-12-21 07:30:00,0.7221,0.72215,0.7221,0.7221,251700003.0
2007-12-21 07:31:00,0.7221,0.72215,0.72205,0.72215,726800003.0
2007-12-21 07:32:00,0.7221,0.72215,0.72205,0.72205,1308899973.0
2007-12-21 07:33:00,0.7221,0.7222,0.72205,0.72215,1219199971.0
2007-12-21 07:34:00,0.72215,0.72215,0.72205,0.7221,91600002.0
2007-12-21 07:35:00,0.7221,0.72215,0.7221,0.7221,187699998.0
2007-12-21 07:36:00,0.7221,0.72215,0.7221,0.72215,346100000.0
2007-12-21 07:37:00,0.72215,0.7222,0.72215,0.7222,1086799998.0
2007-12-21 07:38:00,0.7222,0.72225,0.7222,0.72225,226900000.0
2007-12-21 07:39:00,0.72225,0.72225,0.7222,0.72225,144800000.0
2007-12-21 07:40:00,0.72225,0.7223,0.72215,0.7222,1115700011.0
2007-12-21 07:41:00,0.7222,0.7223,0.72215,0.72225,1112300019.0
2007-12-21 07:42:00,0.72225,0.72235,0.72215,0.72215,1209299999.0
2007-12-21 07:43:00,0.72215,0.7225,0.72215,0.7223,143800000.0
2007-12-21 07:44:00,0.7223,0.72235,0.72225,0.72225,67700000.0
2007-12-21 07:45:00,0.72225,0.72235,0.72225,0.7223,200700000.0
2007-12-21 07:46:00,0.72235,0.72235,0.72225,0.7223,142700000.0
2007-12-21 07:47:00,0.7223,0.7224,0.72225,0.7224,338399997.0
2007-12-21 07:48:00,0.7224,0.72255,0.7224,0.72255,79500000.0
2007-12-21 07:49:00,0.72255,0.72255,0.72245,0.7225,218200000.0
2007-12-21 07:50:00,0.72255,0.7226,0.72245,0.7225,242700000.0
2007-12-21 07:51:00,0.7225,0.7226,0.7224,0.7226,644100022.0
2007-12-21 07:52:00,0.7226,0.7226,0.72245,0.7225,139000000.0
2007-12-21 07:53:00,0.72245,0.7225,0.7224,0.72245,685700021.0
2007-12-21 07:54:00,0.7225,0.72255,0.7225,0.7225,29200000.0
2007-12-21 07:55:00,0.7225,0.7226,0.7225,0.7225,243000000.0
2007-12-21 07:56:00,0.72245,0.7226,0.72245,0.7225,1132700005.0
2007-12-21 07:57:00,0.7225,0.72255,0.72245,0.72245,1100000009.0
2007-12-21 07:58:00,0.72245,0.7225,0.72245,0.7225,92900001.0
2007-12-21 07:59:00,0.7225,0.7225,0.7225,0.7225,341000002.0
2007-12-21 08:00:00,0.7224,0.7225,0.7224,0.7224,409999993.0
2007-12-21 08:01:00,0.72245,0.7225,0.72235,0.72245,462199996.0
2007-12-21 08:02:00,0.72245,0.72245,0.72245,0.72245,309400000.0
2007-12-21 08:03:00,0.72245,0.72255,0.72245,0.72255,369700002.0
2007-12-21 08:04:00,0.72255,0.72255,0.72245,0.7225,793400002.0
2007-12-21 08:05:00,0.7225,0.72255,0.7225,0.7225,255299998.0
2007-12-21 08:06:00,0.7225,0.7226,0.72245,0.7226,1715700009.0
2007-12-21 08:07:00,0.72255,0.72265,0.7225,0.72255,233999996.0
2007-12-21 08:08:00,0.72255,0.72255,0.72245,0.72255,1225800026.0
2007-12-21 08:09:00,0.72255,0.72265,0.7225,0.7226,1289199990.0
2007-12-21 08:10:00,0.72255,0.72275,0.72255,0.72265,1708100001.0
2007-12-21 08:11:00,0.7227,0.7227,0.7226,0.72265,857799996.0
2007-12-21 08:12:00,0.7227,0.7228,0.7227,0.7228,584000000.0
2007-12-21 08:13:00,0.7228,0.72285,0.72275,0.72285,710600001.0
2007-12-21 08:14:00,0.72285,0.72295,0.7228,0.7229,1070900000.0
2007-12-21 08:15:00,0.7229,0.7229,0.72285,0.72285,236900000.0
2007-12-21 08:16:00,0.7229,0.7229,0.72285,0.7229,357800000.0
2007-12-21 08:17:00,0.72295,0.72295,0.72285,0.7229,790300000.0
2007-12-21 08:18:00,0.7229,0.72295,0.72275,0.72285,264100000.0
2007-12-21 08:19:00,0.72285,0.7229,0.72275,0.7229,513200000.0
2007-12-21 08:20:00,0.7229,0.72305,0.72285,0.72305,1407999998.0
2007-12-21 08:21:00,0.72305,0.7231,0.723,0.7231,1287099989.0
2007-12-21 08:22:00,0.723,0.7231,0.72295,0.72295,528300005.0
2007-12-21 08:23:00,0.72295,0.723,0.72295,0.723,582099996.0
2007-12-21 08:24:00,0.723,0.72305,0.723,0.723,846499972.0
2007-12-21 08:25:00,0.723,0.72315,0.723,0.723,429000000.0
2007-12-21 08:26:00,0.723,0.723,0.723,0.723,432800000.0
2007-12-21 08:27:00,0.723,0.723,0.72285,0.723,125400000.0
2007-12-21 08:28:00,0.723,0.72305,0.7229,0.72295,761800017.0
2007-12-21 08:29:00,0.723,0.723,0.7229,0.723,73600000.0
2007-12-21 08:30:00,0.72295,0.72305,0.7228,0.7228,667299997.0
2007-12-21 08:31:00,0.7229,0.7229,0.7228,0.72285,409200000.0
2007-12-21 08:32:00,0.72285,0.72285,0.7228,0.72285,452799993.0
2007-12-21 08:33:00,0.72285,0.7229,0.72275,0.72285,1174700000.0
2007-12-21 08:34:00,0.72285,0.72305,0.7228,0.72305,1016900012.0
2007-12-21 08:35:00,0.72305,0.7231,0.7229,0.723,1402600002.0
2007-12-21 08:36:00,0.723,0.72325,0.723,0.7232,1806499999.0
2007-12-21 08:37:00,0.7232,0.72335,0.7232,0.7233,1588499999.0
2007-12-21 08:38:00,0.7233,0.7233,0.7231,0.72325,602599998.0
2007-12-21 08:39:00,0.7232,0.72335,0.7232,0.7233,205700000.0
2007-12-21 08:40:00,0.7233,0.72335,0.72325,0.72335,605900000.0
2007-12-21 08:41:00,0.7234,0.7234,0.72315,0.72335,580799997.0
2007-12-21 08:42:00,0.72335,0.72335,0.7232,0.72325,324199999.0
2007-12-21 08:43:00,0.72325,0.72335,0.7232,0.7233,441100000.0
2007-12-21 08:44:00,0.7233,0.7233,0.72325,0.7233,173700000.0
2007-12-21 08:45:00,0.7233,0.72345,0.7232,0.7234,695999998.0
2007-12-21 08:46:00,0.7234,0.72355,0.7233,0.72335,418300000.0
2007-12-21 08:47:00,0.72335,0.7234,0.72335,0.7234,170200001.0
2007-12-21 08:48:00,0.7234,0.7238,0.7234,0.7238,1013799990.0
2007-12-21 08:49:00,0.7238,0.7238,0.7237,0.72375,811999991.0
2007-12-21 08:50:00,0.72375,0.72375,0.7236,0.7237,416900000.0
2007-12-21 08:51:00,0.7237,0.72375,0.7236,0.7237,758500007.0
2007-12-21 08:52:00,0.7237,0.72375,0.7236,0.7236,761300000.0
2007-12-21 08:53:00,0.7236,0.7238,0.7234,0.7236,1510600003.0
2007-12-21 08:54:00,0.7236,0.7237,0.7236,0.7237,657100000.0
2007-12-21 08:55:00,0.7237,0.72395,0.7237,0.7237,941100004.0
2007-12-21 08:56:00,0.72375,0.7241,0.7237,0.724,1377400009.0
2007-12-21 08:57:00,0.724,0.724,0.72395,0.724,464200000.0
2007-12-21 08:58:00,0.724,0.7241,0.724,0.7241,231200000.0
2007-12-21 08:59:00,0.7241,0.7241,0.72385,0.724,729699998.0
2007-12-21 09:00:00,0.724,0.7241,0.7239,0.724,1516600019.0
2007-12-21 09:01:00,0.724,0.7241,0.724,0.7241,734900008.0
2007-12-21 09:02:00,0.7241,0.7241,0.7239,0.724,1038400002.0
2007-12-21 09:03:00,0.724,0.72425,0.724,0.72415,427000001.0
2007-12-21 09:04:00,0.7241,0.72425,0.72405,0.7241,1358499986.0
2007-12-21 09:05:00,0.7241,0.7241,0.72395,0.724,1363599999.0
2007-12-21 09:06:00,0.724,0.7241,0.72395,0.724,886699992.0
2007-12-21 09:07:00,0.724,0.724,0.7239,0.7239,505500000.0
2007-12-21 09:08:00,0.72395,0.724,0.72395,0.72395,283200000.0
2007-12-21 09:09:00,0.72395,0.724,0.72385,0.72395,880099986.0
2007-12-21 09:10:00,0.7239,0.72395,0.7237,0.7238,985100007.0
2007-12-21 09:11:00,0.7238,0.7238,0.7235,0.7235,653999998.0
2007-12-21 09:12:00,0.7235,0.7236,0.7235,0.7236,628399996.0
2007-12-21 09:13:00,0.7236,0.72395,0.7236,0.72395,1397900001.0
2007-12-21 09:14:00,0.72395,0.72395,0.7238,0.7238,849699998.0
2007-12-21 09:15:00,0.7238,0.7239,0.7237,0.7238,588900000.0
2007-12-21 09:16:00,0.7238,0.724,0.72375,0.7238,1822699990.0
2007-12-21 09:17:00,0.7238,0.7241,0.7238,0.72395,916100003.0
2007-12-21 09:18:00,0.72395,0.72425,0.7238,0.7242,1477099995.0
2007-12-21 09:19:00,0.7242,0.7243,0.72405,0.7242,979000000.0
2007-12-21 09:20:00,0.7242,0.72435,0.72415,0.72425,1322099993.0
2007-12-21 09:21:00,0.72425,0.7243,0.7242,0.7243,350200000.0
2007-12-21 09:22:00,0.7243,0.7243,0.72405,0.72405,809100000.0
2007-12-21 09:23:00,0.72405,0.7242,0.72405,0.7241,1171999998.0
2007-12-21 09:24:00,0.7241,0.72415,0.72395,0.72405,1320400001.0
2007-12-21 09:25:00,0.72405,0.72405,0.72395,0.72395,495999994.0
2007-12-21 09:26:00,0.72395,0.72405,0.72385,0.7239,1863099994.0
2007-12-21 09:27:00,0.7239,0.7241,0.7239,0.72405,1154999998.0
2007-12-21 09:28:00,0.72405,0.72425,0.724,0.7242,863399998.0
2007-12-21 09:29:00,0.7242,0.7242,0.72405,0.7241,1694600022.0
2007-12-21 09:30:00,0.72415,0.7242,0.72405,0.72415,824400009.0
2007-12-21 09:31:00,0.7237,0.7237,0.7237,0.7237,1447699999.0
2007-12-21 09:32:00,0.7238,0.7238,0.7237,0.7237,1447699999.0
2007-12-21 09:33:00,0.7242,0.7244,0.7242,0.7243,1447699999.0
2007-12-21 09:34:00,0.72435,0.72435,0.72425,0.7243,1332799993.0
2007-12-21 09:35:00,0.7243,0.7243,0.72425,0.72425,1128999996.0
2007-12-21 09:36:00,0.72425,0.7245,0.72425,0.7244,1452500001.0
2007-12-21 09:37:00,0.7244,0.7244,0.7243,0.7243,1385300001.0
2007-12-21 09:38:00,0.7242,0.7242,0.7242,0.7242,624200002.0
2007-12-21 09:39:00,0.7241,0.7242,0.7241,0.7242,624200002.0
2007-12-21 09:40:00,0.72435,0.7244,0.72435,0.7244,624200002.0
2007-12-21 09:41:00,0.7244,0.7244,0.7243,0.7243,919499998.0
2007-12-21 09:42:00,0.7243,0.7244,0.7243,0.72435,784600000.0
2007-12-21 09:43:00,0.72435,0.7245,0.72435,0.7245,648099995.0
2007-12-21 09:44:00,0.7245,0.72455,0.72445,0.72455,1386300002.0
2007-12-21 09:45:00,0.7245,0.7246,0.7245,0.72455,1778199968.0
2007-12-21 09:46:00,0.7246,0.7246,0.7244,0.7244,1201699999.0
2007-12-21 09:47:00,0.7244,0.72445,0.7243,0.7244,2086200002.0
2007-12-21 09:48:00,0.7244,0.7244,0.72425,0.7244,692500001.0
2007-12-21 09:49:00,0.7244,0.7244,0.72425,0.7243,1016199991.0
2007-12-21 09:50:00,0.72425,0.7244,0.72425,0.72435,1014899987.0
2007-12-21 09:51:00,0.72435,0.7245,0.72425,0.72445,1777200001.0
2007-12-21 09:53:00,0.72435,0.7244,0.7243,0.72435,714400000.0
2007-12-21 09:54:00,0.72435,0.72445,0.72435,0.7244,1676399965.0
2007-12-21 09:55:00,0.72445,0.7245,0.72425,0.72435,2048000005.0
2007-12-21 09:56:00,0.7243,0.7244,0.72425,0.7243,1878299982.0
2007-12-21 09:57:00,0.7243,0.7243,0.7242,0.7242,952399997.0
2007-12-21 09:58:00,0.7242,0.7245,0.7242,0.72445,1666399995.0
2007-12-21 09:59:00,0.72445,0.7245,0.72445,0.7245,309500000.0
2007-12-21 10:00:00,0.7245,0.7245,0.7244,0.72445,1507699978.0
2007-12-21 10:01:00,0.72445,0.72445,0.72435,0.7244,1613300020.0
2007-12-21 10:02:00,0.7244,0.72445,0.7243,0.7243,1978799993.0
2007-12-21 10:03:00,0.72435,0.7245,0.7242,0.7245,1586999994.0
2007-12-21 10:04:00,0.7245,0.7245,0.7244,0.7244,466800000.0
2007-12-21 10:05:00,0.7244,0.72445,0.7243,0.72435,757899998.0
2007-12-21 10:06:00,0.72435,0.72445,0.7243,0.72435,1248299993.0
2007-12-21 10:07:00,0.72435,0.7244,0.7243,0.7244,1035399995.0
2007-12-21 10:08:00,0.72435,0.7244,0.72425,0.72425,943599992.0
2007-12-21 10:09:00,0.72425,0.7243,0.7241,0.7241,1345399997.0
2007-12-21 10:10:00,0.72415,0.7243,0.72415,0.7243,574699997.0
2007-12-21 10:11:00,0.7243,0.7243,0.7241,0.7241,379199998.0
2007-12-21 10:12:00,0.7241,0.72415,0.72405,0.7241,798899996.0
2007-12-21 10:13:00,0.7241,0.7241,0.7238,0.72385,1569100024.0
2007-12-21 10:14:00,0.72385,0.7239,0.72355,0.72355,1186000001.0
2007-12-21 10:15:00,0.7236,0.7237,0.72355,0.7236,1862600015.0
2007-12-21 10:16:00,0.7236,0.7236,0.7234,0.7235,2090100033.0
2007-12-21 10:17:00,0.7235,0.7236,0.72345,0.72355,1200399983.0
2007-12-21 10:18:00,0.72355,0.7236,0.7235,0.7235,1154799984.0
2007-12-21 10:19:00,0.72355,0.7236,0.7235,0.7236,338688145.0
2007-12-21 10:20:00,0.7236,0.7236,0.7236,0.7236,147693075.0
2007-12-21 10:21:00,0.7236,0.7237,0.7236,0.72365,260863380.0
2007-12-21 10:22:00,0.72365,0.7237,0.7236,0.7237,181105985.0
2007-12-21 10:23:00,0.7237,0.7237,0.7236,0.7236,498288145.0
2007-12-21 10:24:00,0.7236,0.7237,0.72355,0.7236,1461499981.0
2007-12-21 10:25:00,0.7236,0.7237,0.72355,0.7237,908299990.0
2007-12-21 10:26:00,0.7237,0.72375,0.7237,0.7237,376299995.0
2007-12-21 10:27:00,0.72365,0.7238,0.72365,0.7238,469199997.0
2007-12-21 10:28:00,0.7238,0.72395,0.72375,0.7239,1132999997.0
2007-12-21 10:29:00,0.7239,0.7239,0.7238,0.7239,242300000.0
2007-12-21 10:30:00,0.7239,0.72395,0.72385,0.72385,578699992.0
2007-12-21 10:31:00,0.72385,0.7239,0.72375,0.72385,450699999.0
2007-12-21 10:32:00,0.72385,0.72385,0.72375,0.7238,854400000.0
2007-12-21 10:33:00,0.7238,0.7239,0.7238,0.7239,299500000.0
2007-12-21 10:34:00,0.7239,0.7239,0.7238,0.7239,738599987.0
2007-12-21 10:35:00,0.7239,0.72395,0.72385,0.7239,827100000.0
2007-12-21 10:36:00,0.7239,0.724,0.72385,0.72395,1126399990.0
2007-12-21 10:37:00,0.724,0.72415,0.72395,0.72415,543099995.0
2007-12-21 10:38:00,0.72415,0.72425,0.72415,0.72425,1195600000.0
2007-12-21 10:39:00,0.72425,0.72425,0.72415,0.7242,815299991.0
2007-12-21 10:40:00,0.7242,0.7243,0.7242,0.7242,330100000.0
2007-12-21 10:41:00,0.7242,0.7243,0.72415,0.7243,596899997.0
2007-12-21 10:42:00,0.7243,0.7244,0.72425,0.7243,252700000.0
2007-12-21 10:43:00,0.7243,0.7243,0.72425,0.7243,284600000.0
2007-12-21 10:44:00,0.7243,0.7243,0.7242,0.7243,362499997.0
2007-12-21 10:45:00,0.72425,0.72435,0.72425,0.72435,433299994.0
2007-12-21 10:46:00,0.72435,0.72435,0.72425,0.72425,630700000.0
2007-12-21 10:47:00,0.72425,0.72425,0.7242,0.7242,741300000.0
2007-12-21 10:48:00,0.7242,0.7243,0.7242,0.72425,612800005.0
2007-12-21 10:49:00,0.72425,0.72425,0.72415,0.7242,935899994.0
2007-12-21 10:50:00,0.7242,0.7243,0.72415,0.7242,1124699998.0
2007-12-21 10:51:00,0.7242,0.7242,0.7241,0.7242,1480999976.0
2007-12-21 10:52:00,0.72415,0.7242,0.72415,0.72415,488900000.0
2007-12-21 10:53:00,0.7242,0.72425,0.72415,0.7242,523000000.0
2007-12-21 10:54:00,0.7242,0.72425,0.72415,0.72415,731999997.0
2007-12-21 10:55:00,0.72415,0.72425,0.72415,0.72425,411899995.0
2007-12-21 10:56:00,0.72425,0.72425,0.72415,0.72425,810899998.0
2007-12-21 10:57:00,0.72425,0.72435,0.72415,0.72425,388100002.0
2007-12-21 10:58:00,0.7242,0.7243,0.72415,0.72415,856700010.0
2007-12-21 10:59:00,0.7242,0.7242,0.7242,0.7242,449400000.0
2007-12-21 11:00:00,0.7242,0.7243,0.72415,0.72425,1036300011.0
2007-12-21 11:01:00,0.72425,0.7243,0.72415,0.7242,1972899956.0
2007-12-21 11:02:00,0.7242,0.72425,0.7241,0.72415,1353899992.0
2007-12-21 11:03:00,0.72415,0.7242,0.7241,0.7242,1201000022.0
2007-12-21 11:04:00,0.7242,0.7243,0.72415,0.7242,678899989.0
2007-12-21 11:05:00,0.72415,0.7243,0.72415,0.72425,355199995.0
2007-12-21 11:06:00,0.72425,0.7244,0.72425,0.7243,1280699998.0
2007-12-21 11:07:00,0.7243,0.7244,0.7243,0.7243,443499986.0
2007-12-21 11:08:00,0.72435,0.7244,0.7243,0.7243,316999991.0
2007-12-21 11:09:00,0.72435,0.72445,0.7243,0.72435,580499991.0
2007-12-21 11:10:00,0.72435,0.7244,0.7243,0.72435,408199993.0
2007-12-21 11:11:00,0.72435,0.7244,0.72425,0.7243,1009474989.0
2007-12-21 11:12:00,0.7243,0.7243,0.7242,0.7242,1330299988.0
2007-12-21 11:13:00,0.72425,0.7243,0.72415,0.7243,1741899982.0
2007-12-21 11:14:00,0.7236,0.7237,0.7236,0.7236,1824299982.0
2007-12-21 11:15:00,0.7242,0.72445,0.7242,0.7243,1824299982.0
2007-12-21 11:16:00,0.7243,0.72445,0.7243,0.7244,902399995.0
2007-12-21 11:17:00,0.7244,0.7245,0.72435,0.7245,728000011.0
2007-12-21 11:18:00,0.72445,0.72465,0.7244,0.72455,2038399982.0
2007-12-21 11:19:00,0.72455,0.72475,0.72455,0.7247,1353349996.0
2007-12-21 11:20:00,0.7247,0.7247,0.7246,0.7246,674800000.0
2007-12-21 11:21:00,0.7246,0.72465,0.72445,0.7245,1994700014.0
2007-12-21 11:22:00,0.7245,0.72455,0.72445,0.72455,2052100025.0
2007-12-21 11:23:00,0.72455,0.72465,0.72445,0.72465,1111299991.0
2007-12-21 11:24:00,0.72465,0.7248,0.72465,0.72465,980299997.0
2007-12-21 11:25:00,0.72465,0.7248,0.72465,0.7248,1426100004.0
2007-12-21 11:26:00,0.7248,0.7248,0.72465,0.7247,1098399991.0
2007-12-21 11:27:00,0.72465,0.7248,0.72465,0.72465,1250099989.0
2007-12-21 11:28:00,0.72465,0.72465,0.7245,0.72455,988499978.0
2007-12-21 11:29:00,0.72455,0.72465,0.72435,0.7245,1125599999.0
2007-12-21 11:30:00,0.7245,0.7245,0.7235,0.72425,571000000.0
2007-12-21 11:31:00,0.72425,0.7246,0.7242,0.7245,673500000.0
2007-12-21 11:32:00,0.7245,0.72475,0.72445,0.7247,1540699975.0
2007-12-21 11:33:00,0.7247,0.7248,0.72465,0.72475,1014000004.0
2007-12-21 11:34:00,0.72475,0.7248,0.7247,0.7247,1013799999.0
2007-12-21 11:35:00,0.7247,0.7248,0.72465,0.7248,231700000.0
2007-12-21 11:36:00,0.7248,0.7248,0.7246,0.7247,1441999993.0
2007-12-21 11:37:00,0.7247,0.7247,0.7245,0.7246,1997099989.0
2007-12-21 11:38:00,0.72455,0.7246,0.7245,0.72455,1224799994.0
2007-12-21 11:39:00,0.72455,0.7246,0.7245,0.72455,1051300000.0
2007-12-21 11:40:00,0.7246,0.7246,0.7243,0.7243,1465899976.0
2007-12-21 11:41:00,0.7243,0.7243,0.7241,0.7242,504200000.0
2007-12-21 11:42:00,0.7242,0.72425,0.7241,0.7242,1291699990.0
2007-12-21 11:43:00,0.7242,0.7243,0.72415,0.7242,723199998.0
2007-12-21 11:44:00,0.7243,0.7243,0.7241,0.7243,962999986.0
2007-12-21 11:45:00,0.7243,0.7243,0.72405,0.7241,653099993.0
2007-12-21 11:46:00,0.72415,0.7242,0.7241,0.72415,373800000.0
2007-12-21 11:47:00,0.7242,0.72425,0.7242,0.7242,558299999.0
2007-12-21 11:48:00,0.7242,0.72445,0.7242,0.7244,767699999.0
2007-12-21 11:49:00,0.7243,0.72455,0.7243,0.72455,1556299986.0
2007-12-21 11:50:00,0.7245,0.72465,0.7245,0.7246,1419000007.0
2007-12-21 11:51:00,0.7246,0.7247,0.7246,0.72465,759199997.0
2007-12-21 11:52:00,0.72465,0.72475,0.7245,0.72455,1610199994.0
2007-12-21 11:53:00,0.7246,0.7246,0.7246,0.7246,522700000.0
2007-12-21 11:54:00,0.7246,0.72465,0.7246,0.7246,245200000.0
2007-12-21 11:55:00,0.7246,0.72465,0.72455,0.7246,715200000.0
2007-12-21 11:56:00,0.72455,0.7246,0.72435,0.7245,1031300006.0
2007-12-21 11:57:00,0.7245,0.7245,0.72435,0.7244,892799987.0
2007-12-21 11:58:00,0.7244,0.7245,0.7243,0.7243,1204900004.0
2007-12-21 11:59:00,0.7243,0.72445,0.7241,0.7242,1663799972.0
2007-12-21 12:00:00,0.7242,0.72425,0.72385,0.72395,578199999.0
2007-12-21 12:01:00,0.72395,0.72395,0.7238,0.7239,1233699997.0
2007-12-21 12:02:00,0.72385,0.72395,0.7238,0.7239,1206200003.0
2007-12-21 12:03:00,0.7239,0.72395,0.72385,0.7239,478300000.0
2007-12-21 12:04:00,0.72385,0.72395,0.72385,0.7239,1446999998.0
2007-12-21 12:05:00,0.7239,0.72405,0.7239,0.724,1445099993.0
2007-12-21 12:06:00,0.72395,0.724,0.7238,0.72385,1590899999.0
2007-12-21 12:07:00,0.7238,0.7239,0.72375,0.72375,1590000000.0
2007-12-21 12:08:00,0.72375,0.72375,0.72355,0.72365,1852799986.0
2007-12-21 12:09:00,0.72365,0.7237,0.72355,0.7237,899499979.0
2007-12-21 12:10:00,0.7237,0.7237,0.7236,0.72365,747900010.0
2007-12-21 12:11:00,0.7237,0.7238,0.72365,0.7238,1033300001.0
2007-12-21 12:12:00,0.72375,0.72385,0.7237,0.7238,262350002.0
2007-12-21 12:13:00,0.7238,0.7238,0.7237,0.7237,425199995.0
2007-12-21 12:14:00,0.72375,0.72375,0.72365,0.72365,494199996.0
2007-12-21 12:15:00,0.72365,0.7237,0.7236,0.7237,1383799999.0
2007-12-21 12:16:00,0.7237,0.7237,0.7236,0.72365,644600004.0
2007-12-21 12:17:00,0.72365,0.7237,0.72365,0.7237,1585199969.0
2007-12-21 12:18:00,0.7237,0.72375,0.72365,0.72365,1434699990.0
2007-12-21 12:19:00,0.72365,0.7237,0.7236,0.7236,1168899992.0
2007-12-21 12:20:00,0.72365,0.72375,0.7236,0.72375,1834199976.0
2007-12-21 12:21:00,0.72375,0.72385,0.72375,0.72375,1397600004.0
2007-12-21 12:22:00,0.7238,0.7239,0.72375,0.7238,1624199989.0
2007-12-21 12:23:00,0.7238,0.7241,0.7238,0.724,1508999994.0
2007-12-21 12:24:00,0.724,0.7241,0.72395,0.7241,1206700000.0
2007-12-21 12:25:00,0.7241,0.72425,0.7241,0.72415,1248799994.0
2007-12-21 12:26:00,0.72415,0.7242,0.724,0.7241,1643399990.0
2007-12-21 12:27:00,0.7228,0.7228,0.7228,0.7228,812599997.0
2007-12-21 12:28:00,0.724,0.724,0.72395,0.724,812599997.0
2007-12-21 12:29:00,0.724,0.72405,0.72385,0.72385,625100002.0
2007-12-21 12:30:00,0.7228,0.7229,0.7228,0.7229,1404299993.0
2007-12-21 12:31:00,0.72395,0.7241,0.72385,0.7241,1404299993.0
2007-12-21 12:32:00,0.7241,0.7241,0.72395,0.724,1201699976.0
2007-12-21 12:33:00,0.724,0.72405,0.72385,0.72395,1539199952.0
2007-12-21 12:34:00,0.724,0.72405,0.72395,0.724,602999999.0
2007-12-21 12:35:00,0.724,0.724,0.72395,0.72395,602299997.0
2007-12-21 12:36:00,0.72395,0.72415,0.72395,0.72405,663999986.0
2007-12-21 12:37:00,0.724,0.7241,0.72395,0.724,744999990.0
2007-12-21 12:38:00,0.724,0.724,0.72395,0.72395,1138599987.0
2007-12-21 12:39:00,0.72395,0.72405,0.7239,0.72405,701099999.0
2007-12-21 12:40:00,0.723,0.723,0.7229,0.7229,1264899997.0
2007-12-21 12:41:00,0.72415,0.72415,0.724,0.72405,1264899997.0
2007-12-21 12:42:00,0.72405,0.72415,0.724,0.724,980199999.0
2007-12-21 12:44:00,0.723,0.723,0.723,0.723,776000000.0
2007-12-21 12:45:00,0.7238,0.72385,0.72375,0.72375,776000000.0
2007-12-21 12:46:00,0.72375,0.72375,0.72365,0.7237,941399994.0
2007-12-21 12:47:00,0.7237,0.7238,0.72345,0.7235,2073799999.0
2007-12-21 12:48:00,0.7235,0.7237,0.7235,0.72365,970700002.0
2007-12-21 12:49:00,0.7237,0.7238,0.7236,0.7238,1366499989.0
2007-12-21 12:50:00,0.72375,0.7238,0.7236,0.72365,1276000004.0
2007-12-21 12:51:00,0.7232,0.7232,0.7231,0.7232,1469500001.0
2007-12-21 12:52:00,0.7233,0.7233,0.7232,0.7232,1469500001.0
2007-12-21 12:53:00,0.72355,0.72375,0.72355,0.7237,1469500001.0
2007-12-21 12:54:00,0.7237,0.72375,0.72355,0.7236,1382000000.0
2007-12-21 12:55:00,0.7236,0.72375,0.7236,0.72375,1303599993.0
2007-12-21 12:56:00,0.7237,0.7238,0.7237,0.7237,712499997.0
2007-12-21 12:57:00,0.7237,0.7238,0.7237,0.72375,367300000.0
2007-12-21 12:58:00,0.72375,0.7238,0.72365,0.7237,1057599995.0
2007-12-21 12:59:00,0.7237,0.7239,0.72365,0.72375,1750499969.0
2007-12-21 13:00:00,0.7239,0.7239,0.72375,0.7238,1095899961.0
2007-12-21 13:01:00,0.7238,0.72395,0.72375,0.72395,652999995.0
2007-12-21 13:02:00,0.72395,0.72405,0.72395,0.724,783299999.0
2007-12-21 13:03:00,0.724,0.72405,0.72395,0.72395,538499992.0
2007-12-21 13:04:00,0.72395,0.72405,0.72385,0.7239,1284699974.0
2007-12-21 13:05:00,0.7239,0.7239,0.72385,0.7239,372900000.0
2007-12-21 13:06:00,0.7239,0.72395,0.7238,0.72395,937800000.0
2007-12-21 13:07:00,0.72395,0.724,0.7239,0.7239,609099981.0
2007-12-21 13:08:00,0.72395,0.724,0.7238,0.72385,1112899976.0
2007-12-21 13:09:00,0.72385,0.7239,0.72365,0.7238,1415299991.0
2007-12-21 13:10:00,0.7233,0.7234,0.7233,0.7233,1591200009.0
2007-12-21 13:11:00,0.7232,0.7232,0.7231,0.7231,1591200009.0
2007-12-21 13:12:00,0.7232,0.7232,0.7231,0.7231,1591200009.0
2007-12-21 13:13:00,0.72345,0.7236,0.7234,0.7235,1591200009.0
2007-12-21 13:14:00,0.7235,0.7236,0.7235,0.7236,722599993.0
2007-12-21 13:15:00,0.7236,0.72365,0.7235,0.72355,634799999.0
2007-12-21 13:16:00,0.72355,0.7237,0.7235,0.7237,871699999.0
2007-12-21 13:17:00,0.7237,0.7237,0.72355,0.72355,579600000.0
2007-12-21 13:18:00,0.72355,0.7236,0.7233,0.72335,1409999988.0
2007-12-21 13:19:00,0.7234,0.72355,0.72335,0.72335,1855100015.0
2007-12-21 13:20:00,0.72335,0.72345,0.72335,0.72345,856199987.0
2007-12-21 13:21:00,0.72345,0.72345,0.723,0.7231,1321699995.0
2007-12-21 13:22:00,0.7231,0.72315,0.723,0.723,1033799996.0
2007-12-21 13:23:00,0.723,0.7231,0.72295,0.72295,1466700004.0
2007-12-21 13:24:00,0.723,0.723,0.7229,0.72295,1010700004.0
2007-12-21 13:25:00,0.72295,0.723,0.72265,0.7227,1436199990.0
2007-12-21 13:26:00,0.7227,0.7228,0.7227,0.7228,580599992.0
2007-12-21 13:27:00,0.7228,0.7229,0.72275,0.72285,1356599992.0
2007-12-21 13:28:00,0.7229,0.7229,0.7229,0.7229,733099994.0
2007-12-21 13:29:00,0.7229,0.72295,0.72285,0.72285,743400006.0
2007-12-21 13:30:00,0.72285,0.72295,0.72285,0.72295,1817500007.0
2007-12-21 13:31:00,0.7227,0.7228,0.7225,0.7227,819499996.0
2007-12-21 13:32:00,0.7229,0.72305,0.7229,0.723,819499996.0
2007-12-21 13:33:00,0.723,0.7231,0.72295,0.72295,1892600010.0
2007-12-21 13:34:00,0.72295,0.72305,0.7229,0.723,772699993.0
2007-12-21 13:35:00,0.723,0.723,0.7229,0.7229,729999987.0
2007-12-21 13:36:00,0.7229,0.72295,0.7228,0.72295,1730999989.0
2007-12-21 13:37:00,0.72295,0.723,0.7229,0.723,1566099994.0
2007-12-21 13:38:00,0.723,0.7231,0.72295,0.723,1370899964.0
2007-12-21 13:39:00,0.72295,0.723,0.7229,0.723,1281399994.0
2007-12-21 13:40:00,0.723,0.7231,0.72295,0.72305,1345799975.0
2007-12-21 13:41:00,0.72305,0.72305,0.72285,0.72285,964199991.0
2007-12-21 13:42:00,0.7229,0.72295,0.72285,0.72295,945799996.0
2007-12-21 13:43:00,0.72295,0.723,0.7229,0.723,442599994.0
2007-12-21 13:44:00,0.723,0.7231,0.723,0.7231,706800000.0
2007-12-21 13:45:00,0.7231,0.72315,0.7231,0.72315,508700000.0
2007-12-21 13:47:00,0.7231,0.7232,0.7231,0.7231,2136599939.0
2007-12-21 13:48:00,0.7231,0.72315,0.7231,0.7231,1565299959.0
2007-12-21 13:49:00,0.7231,0.7231,0.7231,0.7231,728599998.0
2007-12-21 13:50:00,0.7231,0.72315,0.72305,0.72305,1215600012.0
2007-12-21 13:51:00,0.7231,0.7233,0.72305,0.7233,1800699988.0
2007-12-21 13:52:00,0.7233,0.7233,0.7232,0.7232,2022199994.0
2007-12-21 13:53:00,0.723,0.7231,0.723,0.7231,2030299964.0
2007-12-21 13:54:00,0.72315,0.7232,0.7231,0.7231,2030299964.0
2007-12-21 13:55:00,0.72315,0.7232,0.7231,0.7232,1639599989.0
2007-12-21 13:56:00,0.7232,0.7232,0.72315,0.7232,1245100000.0
2007-12-21 13:57:00,0.7232,0.72325,0.72315,0.7232,1130300005.0
2007-12-21 13:58:00,0.7232,0.7233,0.7232,0.7233,769499994.0
2007-12-21 13:59:00,0.7233,0.7233,0.7232,0.7232,1159799985.0
2007-12-21 14:00:00,0.7232,0.7234,0.7232,0.7234,863600000.0
2007-12-21 14:01:00,0.7234,0.7235,0.72335,0.72345,1146199990.0
2007-12-21 14:02:00,0.72345,0.7235,0.72335,0.7234,988799984.0
2007-12-21 14:03:00,0.7234,0.7235,0.72335,0.7234,715500016.0
2007-12-21 14:04:00,0.7234,0.72355,0.72335,0.7234,841499994.0
2007-12-21 14:05:00,0.72335,0.72355,0.72335,0.72345,443050001.0
2007-12-21 14:06:00,0.72345,0.72355,0.7234,0.7235,675199993.0
2007-12-21 14:07:00,0.7235,0.7235,0.7234,0.72345,425800000.0
2007-12-21 14:08:00,0.72345,0.72355,0.72345,0.7235,452700004.0
2007-12-21 14:09:00,0.7235,0.7235,0.72345,0.7235,186400000.0
2007-12-21 14:10:00,0.7235,0.7235,0.72335,0.7234,1107499961.0
2007-12-21 14:11:00,0.72335,0.7234,0.72315,0.7232,850499999.0
2007-12-21 14:12:00,0.7233,0.7233,0.7232,0.7232,695100000.0
2007-12-21 14:13:00,0.7232,0.7232,0.7231,0.72315,1117099995.0
2007-12-21 14:14:00,0.72315,0.72325,0.7231,0.7232,759700000.0
2007-12-21 14:15:00,0.7232,0.72325,0.7231,0.7231,340100000.0
2007-12-21 14:16:00,0.7231,0.72315,0.72305,0.72315,1460599974.0
2007-12-21 14:17:00,0.7231,0.7232,0.7231,0.72315,835799994.0
2007-12-21 14:18:00,0.72315,0.7232,0.7231,0.72315,1313299982.0
2007-12-21 14:19:00,0.72315,0.72315,0.7231,0.7231,870299987.0
2007-12-21 14:20:00,0.7237,0.7238,0.7236,0.7236,747499997.0
2007-12-21 14:21:00,0.72315,0.72325,0.7231,0.7232,747499997.0
2007-12-21 14:22:00,0.7238,0.7238,0.7237,0.7238,1325699958.0
2007-12-21 14:23:00,0.7233,0.7233,0.7232,0.7232,1325699958.0
2007-12-21 14:24:00,0.7232,0.72325,0.7232,0.72325,1269199963.0
2007-12-21 14:25:00,0.7232,0.7233,0.72315,0.7233,1423199974.0
2007-12-21 14:26:00,0.72325,0.72325,0.72305,0.72305,1903999980.0
2007-12-21 14:27:00,0.7231,0.7231,0.723,0.72305,1138299999.0
2007-12-21 14:28:00,0.72305,0.72315,0.723,0.72305,968590000.0
2007-12-21 14:29:00,0.72305,0.7231,0.72285,0.72285,1850700000.0
2007-12-21 14:30:00,0.72285,0.7229,0.7228,0.72285,518400003.0
2007-12-21 14:31:00,0.72285,0.72285,0.72255,0.72275,1744799985.0
2007-12-21 14:32:00,0.72275,0.7229,0.72275,0.72285,585599995.0
2007-12-21 14:33:00,0.72285,0.723,0.72285,0.723,190300000.0
2007-12-21 14:34:00,0.723,0.723,0.7226,0.72265,994269998.0
2007-12-21 14:35:00,0.72265,0.7228,0.7226,0.72275,1317599975.0
2007-12-21 14:36:00,0.72275,0.72285,0.72275,0.72275,1381200003.0
2007-12-21 14:37:00,0.7227,0.72285,0.7226,0.7227,1417000007.0
2007-12-21 14:38:00,0.72265,0.7228,0.7226,0.7227,1380799990.0
2007-12-21 14:39:00,0.7227,0.7228,0.72265,0.7227,1874599996.0
2007-12-21 14:40:00,0.7227,0.7227,0.72265,0.72265,1124299995.0
2007-12-21 14:41:00,0.72265,0.7228,0.72265,0.7227,980200004.0
2007-12-21 14:42:00,0.7227,0.7229,0.7227,0.72275,508899994.0
2007-12-21 14:43:00,0.72275,0.72285,0.72275,0.7228,1472599959.0
2007-12-21 14:44:00,0.72285,0.72285,0.7228,0.7228,780299990.0
2007-12-21 14:45:00,0.72285,0.72295,0.7228,0.7228,864399997.0
2007-12-21 14:46:00,0.7228,0.7229,0.7228,0.72285,360999999.0
2007-12-21 14:47:00,0.7229,0.72295,0.7229,0.7229,209400000.0
2007-12-21 14:48:00,0.7229,0.72305,0.7229,0.7229,302300000.0
2007-12-21 14:49:00,0.7229,0.72295,0.7229,0.7229,213900000.0
2007-12-21 14:50:00,0.7229,0.723,0.72285,0.72295,958200009.0
2007-12-21 14:51:00,0.72295,0.723,0.7229,0.723,706400002.0
2007-12-21 14:52:00,0.723,0.72315,0.723,0.72315,570399998.0
2007-12-21 14:53:00,0.72315,0.72315,0.7231,0.7231,443300000.0
2007-12-21 14:54:00,0.7231,0.7232,0.7231,0.7232,525200000.0
2007-12-21 14:55:00,0.7232,0.7232,0.7231,0.7232,551699996.0
2007-12-21 14:56:00,0.72315,0.72325,0.72315,0.72325,742899999.0
2007-12-21 14:57:00,0.72325,0.7235,0.72315,0.7234,1218599982.0
2007-12-21 14:58:00,0.7234,0.7235,0.7234,0.7235,1176600000.0
2007-12-21 14:59:00,0.72345,0.7235,0.7234,0.72345,1481299998.0
2007-12-21 15:00:00,0.7235,0.72355,0.72335,0.72345,1514249992.0
2007-12-21 15:01:00,0.72345,0.72365,0.72345,0.72365,844600001.0
2007-12-21 15:02:00,0.72365,0.7238,0.7236,0.72365,1700200018.0
2007-12-21 15:03:00,0.7238,0.7238,0.7237,0.7238,835549995.0
2007-12-21 15:04:00,0.7241,0.7242,0.72385,0.724,835549995.0
2007-12-21 15:05:00,0.724,0.72405,0.7239,0.72395,430999998.0
2007-12-21 15:06:00,0.72395,0.724,0.72385,0.72395,848099996.0
2007-12-21 15:07:00,0.72395,0.7241,0.72395,0.72405,672199999.0
2007-12-21 15:08:00,0.72405,0.7242,0.724,0.7241,1263999997.0
2007-12-21 15:09:00,0.7241,0.7242,0.7239,0.72405,2045800012.0
2007-12-21 15:10:00,0.72405,0.7242,0.724,0.72405,1989899991.0
2007-12-21 15:11:00,0.72405,0.72415,0.72385,0.72385,1687499995.0
2007-12-21 15:12:00,0.7239,0.72395,0.7237,0.7237,1909799996.0
2007-12-21 15:13:00,0.7237,0.7238,0.7236,0.7237,1265500010.0
2007-12-21 15:14:00,0.7237,0.72375,0.7235,0.72355,1536399993.0
2007-12-21 15:15:00,0.72355,0.72365,0.72345,0.7235,1833300000.0
2007-12-21 15:17:00,0.7235,0.72355,0.7234,0.72345,795300004.0
2007-12-21 15:19:00,0.7236,0.72375,0.7236,0.72365,1472099967.0
2007-12-21 15:21:00,0.72375,0.72385,0.7237,0.7238,756000000.0
2007-12-21 15:22:00,0.7238,0.7239,0.7238,0.7239,863899997.0
2007-12-21 15:23:00,0.7239,0.724,0.7237,0.72395,1896099979.0
2007-12-21 15:24:00,0.7237,0.7238,0.7237,0.7237,1936899992.0
2007-12-21 15:25:00,0.7239,0.724,0.7239,0.724,1936899992.0
2007-12-21 15:26:00,0.724,0.7241,0.724,0.7241,791499999.0
2007-12-21 15:27:00,0.72405,0.7241,0.724,0.7241,2038899989.0
2007-12-21 15:28:00,0.7239,0.7239,0.7238,0.7239,869600012.0
2007-12-21 15:29:00,0.72395,0.72405,0.7238,0.724,869600012.0
2007-12-21 15:30:00,0.724,0.724,0.72375,0.7239,627400000.0
2007-12-21 15:31:00,0.7239,0.724,0.7239,0.724,1019300003.0
2007-12-21 15:32:00,0.724,0.724,0.72385,0.7239,1417100003.0
2007-12-21 15:33:00,0.7239,0.7239,0.72385,0.7239,854099997.0
2007-12-21 15:34:00,0.72395,0.72395,0.72385,0.7239,1188700005.0
2007-12-21 15:35:00,0.7239,0.7239,0.7237,0.7238,505699997.0
2007-12-21 15:36:00,0.7238,0.72385,0.72365,0.7238,888100000.0
2007-12-21 15:37:00,0.7238,0.724,0.7237,0.724,1882899993.0
2007-12-21 15:38:00,0.724,0.7241,0.72395,0.7241,1680299995.0
2007-12-21 15:39:00,0.7241,0.7242,0.7241,0.7241,700399999.0
2007-12-21 15:40:00,0.7241,0.7242,0.7241,0.7241,818799984.0
2007-12-21 15:41:00,0.7241,0.7241,0.72375,0.72385,1193600000.0
2007-12-21 15:42:00,0.72385,0.7239,0.72385,0.7239,819100001.0
2007-12-21 15:43:00,0.72385,0.724,0.72385,0.724,706699996.0
2007-12-21 15:44:00,0.724,0.724,0.7239,0.7239,709899999.0
2007-12-21 15:45:00,0.7239,0.72395,0.7238,0.72395,1632899998.0
2007-12-21 15:46:00,0.7239,0.7239,0.7238,0.72385,740100000.0
2007-12-21 15:47:00,0.72385,0.7239,0.72365,0.7237,1156600011.0
2007-12-21 15:48:00,0.7237,0.7238,0.7237,0.7237,371799999.0
2007-12-21 15:49:00,0.7237,0.7238,0.7233,0.7234,1189999977.0
2007-12-21 15:50:00,0.7234,0.72355,0.72335,0.72335,723899999.0
2007-12-21 15:51:00,0.72335,0.7237,0.72335,0.7237,1139399998.0
2007-12-21 15:52:00,0.7237,0.7237,0.72355,0.7236,646000005.0
2007-12-21 15:53:00,0.7236,0.7237,0.7235,0.72365,491600001.0
2007-12-21 15:54:00,0.72365,0.72365,0.72345,0.7236,1604299991.0
2007-12-21 15:55:00,0.7236,0.7237,0.72355,0.72365,388400000.0
2007-12-21 15:56:00,0.72365,0.72375,0.7235,0.72355,260000000.0
2007-12-21 15:57:00,0.72355,0.7236,0.72345,0.72355,726499999.0
2007-12-21 15:58:00,0.72355,0.72385,0.72355,0.7238,1300600000.0
2007-12-21 15:59:00,0.7245,0.7246,0.7245,0.7246,540100000.0
2007-12-21 16:00:00,0.7238,0.72385,0.7238,0.72385,540100000.0
2007-12-21 16:01:00,0.72385,0.72395,0.7238,0.72385,1318999991.0
2007-12-21 16:02:00,0.7239,0.7239,0.7237,0.72375,1071599987.0
2007-12-21 16:03:00,0.72375,0.72385,0.7237,0.7238,1132300000.0
2007-12-21 16:04:00,0.72375,0.7239,0.72375,0.7238,1284899974.0
2007-12-21 16:05:00,0.7238,0.72385,0.72375,0.72375,820599998.0
2007-12-21 16:06:00,0.72375,0.7238,0.7237,0.72375,1186799975.0
2007-12-21 16:07:00,0.72375,0.72375,0.72365,0.7237,1267199989.0
2007-12-21 16:08:00,0.7237,0.72375,0.7237,0.72375,859299993.0
2007-12-21 16:09:00,0.72375,0.72385,0.72365,0.72375,1324200005.0
2007-12-21 16:10:00,0.72375,0.7238,0.7237,0.7238,1714899973.0
2007-12-21 16:11:00,0.7238,0.7239,0.7238,0.7239,1118000003.0
2007-12-21 16:12:00,0.72395,0.72395,0.72375,0.7238,1914999985.0
2007-12-21 16:13:00,0.72385,0.7239,0.72375,0.7238,832700001.0
2007-12-21 16:14:00,0.7238,0.7238,0.72375,0.72375,767800000.0
2007-12-21 16:15:00,0.72375,0.72385,0.7237,0.72375,1236400015.0
2007-12-21 16:16:00,0.72375,0.7239,0.72375,0.72385,800999997.0
2007-12-21 16:17:00,0.72385,0.724,0.7238,0.7239,821150008.0
2007-12-21 16:18:00,0.7239,0.72395,0.72385,0.72385,595700005.0
2007-12-21 16:19:00,0.72385,0.72395,0.72385,0.72395,805200003.0
2007-12-21 16:20:00,0.72395,0.724,0.7239,0.72395,1479100012.0
2007-12-21 16:21:00,0.724,0.72405,0.724,0.724,797300001.0
2007-12-21 16:22:00,0.724,0.724,0.72385,0.7239,1681399986.0
2007-12-21 16:23:00,0.7239,0.72395,0.7238,0.7238,1528500027.0
2007-12-21 16:24:00,0.7238,0.7239,0.72375,0.72375,2090799997.0
2007-12-21 16:25:00,0.72375,0.72385,0.72375,0.7238,1667300011.0
2007-12-21 16:26:00,0.7238,0.7239,0.72375,0.7238,1543099996.0
2007-12-21 16:27:00,0.7238,0.724,0.7238,0.724,786400007.0
2007-12-21 16:28:00,0.724,0.724,0.72385,0.72395,1095800008.0
2007-12-21 16:29:00,0.72395,0.724,0.72395,0.724,229000000.0
2007-12-21 16:30:00,0.724,0.724,0.7239,0.72395,812200004.0
2007-12-21 16:31:00,0.72395,0.724,0.7238,0.72385,1102599998.0
2007-12-21 16:32:00,0.72385,0.7239,0.72375,0.7239,2013600009.0
2007-12-21 16:33:00,0.7239,0.724,0.7239,0.72395,815200007.0
2007-12-21 16:34:00,0.72395,0.72405,0.72385,0.724,1355300002.0
2007-12-21 16:35:00,0.724,0.72405,0.72385,0.7239,1974099999.0
2007-12-21 16:36:00,0.724,0.7241,0.724,0.7241,588300000.0
2007-12-21 16:37:00,0.72395,0.724,0.72395,0.724,588300000.0
2007-12-21 16:38:00,0.724,0.7241,0.724,0.724,1308400000.0
2007-12-21 16:39:00,0.724,0.72415,0.724,0.7241,905500000.0
2007-12-21 16:40:00,0.7241,0.7242,0.7241,0.7241,1277799999.0
2007-12-21 16:41:00,0.7241,0.7242,0.7241,0.7241,877400004.0
2007-12-21 16:42:00,0.7241,0.7242,0.7241,0.7242,776100001.0
2007-12-21 16:43:00,0.7242,0.7245,0.7242,0.72435,1349599994.0
2007-12-21 16:44:00,0.7244,0.7245,0.7243,0.7244,1391399996.0
2007-12-21 16:45:00,0.7244,0.7244,0.72435,0.7244,761200010.0
2007-12-21 16:46:00,0.7244,0.7245,0.7244,0.72445,651799999.0
2007-12-21 16:47:00,0.72445,0.72445,0.7243,0.7244,717649996.0
2007-12-21 16:48:00,0.7244,0.7244,0.7243,0.7243,1258399993.0
2007-12-21 16:49:00,0.7243,0.72455,0.72425,0.7245,1700799998.0
2007-12-21 16:50:00,0.7245,0.72455,0.72445,0.72445,447300000.0
2007-12-21 16:51:00,0.72445,0.72455,0.72435,0.7244,1164199994.0
2007-12-21 16:52:00,0.7244,0.7245,0.7244,0.7245,599400002.0
2007-12-21 16:53:00,0.7245,0.7246,0.72435,0.72455,979600000.0
2007-12-21 16:54:00,0.72455,0.7246,0.72445,0.72455,883099997.0
2007-12-21 16:55:00,0.7246,0.7246,0.72445,0.7245,977899995.0
2007-12-21 16:56:00,0.7245,0.72465,0.7245,0.7246,844800000.0
2007-12-21 16:57:00,0.72465,0.7247,0.72455,0.7246,968500006.0
2007-12-21 16:58:00,0.7246,0.7247,0.7246,0.7247,391799999.0
2007-12-21 16:59:00,0.7247,0.7247,0.72455,0.72455,1686699994.0
2007-12-21 17:00:00,0.72455,0.7247,0.72445,0.72465,1228875998.0
2007-12-21 17:01:00,0.72465,0.72475,0.72455,0.7247,2086999978.0
2007-12-21 17:02:00,0.7247,0.7248,0.7246,0.7248,1183399995.0
2007-12-21 17:03:00,0.7248,0.7249,0.72475,0.72485,906300001.0
2007-12-21 17:04:00,0.72485,0.72525,0.72485,0.7252,1840100017.0
2007-12-21 17:05:00,0.7252,0.7255,0.72515,0.7255,2054100016.0
2007-12-21 17:06:00,0.7255,0.7255,0.7252,0.72525,1160575002.0
2007-12-21 17:07:00,0.7253,0.7253,0.72505,0.72515,1946200000.0
2007-12-21 17:08:00,0.7252,0.7252,0.7251,0.7252,2025999965.0
2007-12-21 17:09:00,0.7252,0.7252,0.72505,0.7251,949399992.0
2007-12-21 17:10:00,0.7242,0.7242,0.7242,0.7242,1464000007.0
2007-12-21 17:11:00,0.72505,0.7252,0.72505,0.7252,1464000007.0
2007-12-21 17:12:00,0.7252,0.72525,0.72515,0.7252,739999999.0
2007-12-21 17:13:00,0.7252,0.7252,0.7251,0.72515,1290049978.0
2007-12-21 17:14:00,0.72515,0.72515,0.72505,0.72505,1175200001.0
2007-12-21 17:15:00,0.72505,0.7251,0.7249,0.7251,1697199980.0
2007-12-21 17:16:00,0.7251,0.7251,0.72495,0.72495,1834299996.0
2007-12-21 17:17:00,0.725,0.72515,0.72495,0.725,779499996.0
2007-12-21 17:18:00,0.725,0.725,0.7249,0.7249,896099979.0
2007-12-21 17:19:00,0.7249,0.725,0.72485,0.7249,1473799995.0
2007-12-21 17:20:00,0.7239,0.724,0.7239,0.724,1538499971.0
2007-12-21 17:21:00,0.72475,0.7248,0.72465,0.72475,1538499971.0
2007-12-21 17:22:00,0.7247,0.72475,0.72465,0.7247,2028899965.0
2007-12-21 17:23:00,0.7247,0.7247,0.72445,0.72445,776700002.0
2007-12-21 17:24:00,0.72445,0.72465,0.72445,0.7246,791499995.0
2007-12-21 17:25:00,0.72455,0.7246,0.72455,0.7246,800000002.0
2007-12-21 17:26:00,0.72455,0.7246,0.7245,0.7245,1557200003.0
2007-12-21 17:27:00,0.7245,0.7245,0.7244,0.7244,731700002.0
2007-12-21 17:28:00,0.7244,0.72445,0.724,0.72405,1214099995.0
2007-12-21 17:29:00,0.72405,0.7242,0.7238,0.72385,1419700006.0
2007-12-21 17:30:00,0.72385,0.72395,0.7238,0.7238,1731900008.0
2007-12-21 17:31:00,0.7238,0.724,0.72375,0.724,1237800003.0
2007-12-21 17:32:00,0.724,0.72415,0.724,0.72415,1223099999.0
2007-12-21 17:33:00,0.72415,0.7243,0.7241,0.7242,1800899976.0
2007-12-21 17:34:00,0.72415,0.7242,0.7241,0.7242,505000000.0
2007-12-21 17:35:00,0.7242,0.7242,0.72405,0.72415,1395800003.0
2007-12-21 17:36:00,0.72415,0.7242,0.72405,0.72415,1644799997.0
2007-12-21 17:37:00,0.7242,0.72425,0.72415,0.72425,513699999.0
2007-12-21 17:38:00,0.72425,0.7243,0.72425,0.72425,277600000.0
2007-12-21 17:39:00,0.72425,0.7243,0.7242,0.72425,403100000.0
2007-12-21 17:40:00,0.72425,0.72435,0.72425,0.72425,930100004.0
2007-12-21 17:41:00,0.7237,0.7237,0.7237,0.7237,639100003.0
2007-12-21 17:42:00,0.7243,0.7243,0.72425,0.7243,639100003.0
2007-12-21 17:43:00,0.7243,0.7243,0.7242,0.7243,942500000.0
2007-12-21 17:44:00,0.72425,0.7243,0.72425,0.72425,689700002.0
2007-12-21 17:45:00,0.72425,0.7243,0.72415,0.7242,962099983.0
2007-12-21 17:46:00,0.7242,0.7244,0.7242,0.7244,657200000.0
2007-12-21 17:47:00,0.7244,0.72455,0.7243,0.7245,1212999995.0
2007-12-21 17:48:00,0.7245,0.7246,0.72445,0.7246,612500000.0
2007-12-21 17:49:00,0.7246,0.7247,0.72455,0.72455,1210299992.0
2007-12-21 17:50:00,0.72455,0.7246,0.7245,0.7245,556600001.0
2007-12-21 17:51:00,0.7245,0.7245,0.7244,0.72445,501699998.0
2007-12-21 17:52:00,0.72445,0.72445,0.72445,0.72445,108900000.0
2007-12-21 17:53:00,0.72445,0.72445,0.72425,0.72425,1034199981.0
2007-12-21 17:54:00,0.72425,0.7243,0.7242,0.7242,1033499986.0
2007-12-21 17:55:00,0.7242,0.7244,0.7242,0.7244,510100000.0
2007-12-21 17:56:00,0.7244,0.72445,0.72435,0.7244,1181900013.0
2007-12-21 17:57:00,0.7244,0.7244,0.72425,0.72425,1181999998.0
2007-12-21 17:58:00,0.72425,0.7243,0.72405,0.72415,1349799994.0
2007-12-21 17:59:00,0.72415,0.72435,0.72405,0.7243,2118700017.0
2007-12-21 18:00:00,0.7243,0.7245,0.72425,0.72445,965900000.0
2007-12-21 18:01:00,0.7244,0.7246,0.7244,0.72455,1528599996.0
2007-12-21 18:02:00,0.72455,0.7247,0.72445,0.72455,1573499993.0
2007-12-21 18:03:00,0.72455,0.7247,0.7244,0.72455,1051499998.0
2007-12-21 18:04:00,0.72455,0.7246,0.7244,0.7244,730000000.0
2007-12-21 18:05:00,0.7244,0.7246,0.7244,0.72445,1340699984.0
2007-12-21 18:06:00,0.7245,0.7246,0.72435,0.72435,1050999992.0
2007-12-21 18:07:00,0.7244,0.72445,0.72435,0.7244,1278999989.0
2007-12-21 18:08:00,0.7244,0.7244,0.7243,0.7243,695699998.0
2007-12-21 18:09:00,0.7243,0.72435,0.7241,0.7242,1511000013.0
2007-12-21 18:10:00,0.7242,0.7243,0.7242,0.7243,502700000.0
2007-12-21 18:11:00,0.7243,0.7243,0.7242,0.72425,1032799998.0
2007-12-21 18:12:00,0.7242,0.72435,0.7242,0.72425,317400000.0
2007-12-21 18:13:00,0.7243,0.72435,0.72425,0.72425,629300004.0
2007-12-21 18:14:00,0.7243,0.7244,0.7243,0.7244,987800006.0
2007-12-21 18:15:00,0.7244,0.72465,0.72425,0.7243,1295999999.0
2007-12-21 18:16:00,0.72435,0.7244,0.7241,0.7241,1034999998.0
2007-12-21 18:17:00,0.7241,0.7242,0.7241,0.7242,196600000.0
2007-12-21 18:18:00,0.7242,0.7242,0.7241,0.7241,514099999.0
2007-12-21 18:19:00,0.7241,0.72415,0.724,0.72405,465200000.0
2007-12-21 18:20:00,0.72405,0.72405,0.7239,0.724,1211799977.0
2007-12-21 18:21:00,0.72395,0.724,0.72385,0.72395,682550005.0
2007-12-21 18:22:00,0.72395,0.72405,0.7239,0.72395,651899999.0
2007-12-21 18:23:00,0.72395,0.724,0.72385,0.7239,477000000.0
2007-12-21 18:24:00,0.7239,0.724,0.7238,0.7238,673299996.0
2007-12-21 18:25:00,0.7238,0.7238,0.7237,0.7238,356899996.0
2007-12-21 18:26:00,0.7238,0.7238,0.72375,0.72375,369699999.0
2007-12-21 18:27:00,0.72375,0.7239,0.72375,0.7238,1235199981.0
2007-12-21 18:28:00,0.72385,0.7239,0.72375,0.7238,695600002.0
2007-12-21 18:29:00,0.7238,0.7239,0.72375,0.7239,455600000.0
2007-12-21 18:30:00,0.7239,0.7239,0.7238,0.7239,322500000.0
2007-12-21 18:31:00,0.7239,0.7239,0.72375,0.72385,706500000.0
2007-12-21 18:32:00,0.72385,0.7239,0.7238,0.7239,1170599995.0
2007-12-21 18:33:00,0.7239,0.72395,0.72385,0.7239,1174800000.0
2007-12-21 18:34:00,0.7239,0.72395,0.7238,0.7239,1028899997.0
2007-12-21 18:35:00,0.7239,0.7239,0.7238,0.7238,807000005.0
2007-12-21 18:36:00,0.72385,0.7239,0.72375,0.72385,327000000.0
2007-12-21 18:37:00,0.72385,0.7239,0.7238,0.72385,542100000.0
2007-12-21 18:38:00,0.72385,0.72385,0.7237,0.7238,612400000.0
2007-12-21 18:39:00,0.7238,0.72385,0.7238,0.72385,308300000.0
2007-12-21 18:40:00,0.72385,0.7239,0.7238,0.72385,279900000.0
2007-12-21 18:41:00,0.72385,0.72385,0.7237,0.7238,1091299992.0
2007-12-21 18:42:00,0.7238,0.7238,0.7237,0.7237,355000000.0
2007-12-21 18:43:00,0.7237,0.7238,0.72365,0.72375,1121799979.0
2007-12-21 18:44:00,0.7237,0.7238,0.7237,0.7238,828100001.0
2007-12-21 18:45:00,0.7238,0.7238,0.7238,0.7238,496600000.0
2007-12-21 18:46:00,0.7238,0.72385,0.72375,0.7238,878499999.0
2007-12-21 18:47:00,0.7238,0.7238,0.72375,0.72375,480200001.0
2007-12-21 18:48:00,0.72375,0.7238,0.7236,0.72365,1390700008.0
2007-12-21 18:49:00,0.7236,0.7237,0.72355,0.7237,981699998.0
2007-12-21 18:50:00,0.7237,0.7238,0.72365,0.7238,1402299978.0
2007-12-21 18:51:00,0.7238,0.7238,0.7238,0.7238,639000000.0
2007-12-21 18:52:00,0.7238,0.7238,0.7238,0.7238,481500000.0
2007-12-21 18:53:00,0.7238,0.7241,0.7238,0.7241,1022200000.0
2007-12-21 18:54:00,0.7241,0.7241,0.72405,0.72405,687700002.0
2007-12-21 18:55:00,0.7241,0.72435,0.72405,0.7243,849199996.0
2007-12-21 18:56:00,0.7243,0.72435,0.72415,0.7242,972499994.0
2007-12-21 18:57:00,0.7242,0.7242,0.7242,0.7242,538400000.0
2007-12-21 18:58:00,0.7242,0.7242,0.72415,0.7242,777500005.0
2007-12-21 18:59:00,0.7242,0.7242,0.724,0.72405,569700000.0
2007-12-21 19:00:00,0.724,0.724,0.7239,0.7239,1059699998.0
2007-12-21 19:01:00,0.72395,0.72405,0.7239,0.72405,1179099993.0
2007-12-21 19:02:00,0.72405,0.7241,0.72395,0.7241,1486499997.0
2007-12-21 19:03:00,0.7241,0.7241,0.724,0.7241,543400004.0
2007-12-21 19:04:00,0.7241,0.7241,0.72405,0.72405,765599997.0
2007-12-21 19:05:00,0.72405,0.7241,0.72405,0.72405,804899999.0
2007-12-21 19:06:00,0.72405,0.72415,0.72395,0.72415,1692999998.0
2007-12-21 19:07:00,0.72415,0.72425,0.72405,0.7242,1917699995.0
2007-12-21 19:08:00,0.7242,0.7242,0.7241,0.72415,1234800011.0
2007-12-21 19:09:00,0.72415,0.72415,0.724,0.724,1176399993.0
2007-12-21 19:10:00,0.724,0.72405,0.72395,0.724,716000005.0
2007-12-21 19:11:00,0.724,0.72415,0.72395,0.7241,1015200000.0
2007-12-21 19:12:00,0.72415,0.7243,0.7241,0.7243,268399997.0
2007-12-21 19:13:00,0.7243,0.72435,0.7242,0.7243,751799996.0
2007-12-21 19:14:00,0.7243,0.72465,0.72425,0.72455,1741199989.0
2007-12-21 19:15:00,0.7246,0.7246,0.72455,0.7246,1226899972.0
2007-12-21 19:16:00,0.7246,0.72465,0.7246,0.7246,769399987.0
2007-12-21 19:17:00,0.72465,0.72465,0.72435,0.72445,1294099983.0
2007-12-21 19:18:00,0.72445,0.72445,0.7243,0.72435,984200009.0
2007-12-21 19:19:00,0.7244,0.7244,0.72425,0.7243,1256500000.0
2007-12-21 19:20:00,0.7243,0.7245,0.72425,0.7245,934099996.0
2007-12-21 19:21:00,0.7245,0.7245,0.7244,0.7244,308800001.0
2007-12-21 19:22:00,0.7244,0.7244,0.72435,0.7244,164900000.0
2007-12-21 19:23:00,0.7244,0.7244,0.7243,0.72435,301699996.0
2007-12-21 19:24:00,0.72435,0.72435,0.7243,0.7243,400299999.0
2007-12-21 19:25:00,0.7243,0.7243,0.72425,0.7243,993600009.0
2007-12-21 19:26:00,0.7243,0.7243,0.72425,0.7243,540799996.0
2007-12-21 19:27:00,0.7243,0.7243,0.72425,0.7243,331000000.0
2007-12-21 19:28:00,0.7243,0.7243,0.72415,0.7242,423100000.0
2007-12-21 19:29:00,0.7242,0.72425,0.7242,0.72425,312000000.0
2007-12-21 19:30:00,0.72425,0.7243,0.72415,0.72425,660700002.0
2007-12-21 19:31:00,0.72425,0.72435,0.7242,0.72425,695900002.0
2007-12-21 19:32:00,0.72425,0.7243,0.72425,0.72425,335900000.0
2007-12-21 19:33:00,0.72425,0.72435,0.72425,0.7243,121100000.0
2007-12-21 19:34:00,0.7243,0.7243,0.72415,0.7243,115399998.0
2007-12-21 19:35:00,0.7243,0.7243,0.7242,0.7242,81300000.0
2007-12-21 19:36:00,0.7242,0.7242,0.72415,0.72415,193000000.0
2007-12-21 19:37:00,0.72415,0.72425,0.72415,0.7242,311899995.0
2007-12-21 19:38:00,0.7242,0.72425,0.72415,0.7242,526399988.0
2007-12-21 19:39:00,0.7242,0.72425,0.7242,0.7242,179200000.0
2007-12-21 19:40:00,0.7242,0.7243,0.7241,0.7243,293500000.0
2007-12-21 19:41:00,0.7243,0.7243,0.72425,0.7243,104100000.0
2007-12-21 19:42:00,0.7243,0.7243,0.72415,0.72415,458700000.0
2007-12-21 19:43:00,0.7242,0.72425,0.7241,0.72425,887800031.0
2007-12-21 19:44:00,0.72425,0.7245,0.72425,0.72445,749799998.0
2007-12-21 19:45:00,0.7245,0.72455,0.7245,0.72455,278100000.0
2007-12-21 19:46:00,0.72455,0.7248,0.72455,0.7247,1738599991.0
2007-12-21 19:47:00,0.7247,0.7247,0.72455,0.7246,428000002.0
2007-12-21 19:48:00,0.7246,0.7247,0.7246,0.7247,328300000.0
2007-12-21 19:49:00,0.7247,0.7247,0.7246,0.7247,1007300012.0
2007-12-21 19:50:00,0.72465,0.7247,0.72455,0.72455,315200000.0
2007-12-21 19:51:00,0.72455,0.7246,0.72455,0.72455,255900000.0
2007-12-21 19:52:00,0.7246,0.72465,0.72455,0.72455,105400000.0
2007-12-21 19:53:00,0.72455,0.7246,0.7245,0.72455,347800000.0
2007-12-21 19:54:00,0.7246,0.7246,0.72445,0.7245,422399996.0
2007-12-21 19:55:00,0.7245,0.72465,0.7245,0.7246,265200002.0
2007-12-21 19:56:00,0.7246,0.7246,0.7245,0.7245,226500000.0
2007-12-21 19:57:00,0.72455,0.7246,0.72455,0.72455,217500000.0
2007-12-21 19:58:00,0.72455,0.7246,0.7245,0.72455,274700000.0
2007-12-21 19:59:00,0.72455,0.7246,0.72445,0.7245,1417000001.0
2007-12-21 20:00:00,0.7245,0.7246,0.72445,0.72445,419100005.0
2007-12-21 20:01:00,0.7245,0.7245,0.7244,0.7244,150500000.0
2007-12-21 20:02:00,0.7244,0.72445,0.7244,0.72445,132100000.0
2007-12-21 20:03:00,0.72445,0.72455,0.72435,0.7244,660700006.0
2007-12-21 20:04:00,0.7244,0.7245,0.7243,0.72435,428200004.0
2007-12-21 20:05:00,0.72435,0.72435,0.7242,0.72425,258500000.0
2007-12-21 20:06:00,0.72425,0.7243,0.7242,0.7243,188600000.0
2007-12-21 20:07:00,0.7243,0.7243,0.72425,0.7243,73200000.0
2007-12-21 20:08:00,0.72425,0.72425,0.7242,0.72425,258400000.0
2007-12-21 20:09:00,0.72425,0.72425,0.7242,0.7242,169000006.0
2007-12-21 20:10:00,0.72415,0.72425,0.7241,0.7242,238100000.0
2007-12-21 20:11:00,0.72415,0.7243,0.72415,0.72425,529200002.0
2007-12-21 20:12:00,0.72415,0.7242,0.72415,0.72415,119900000.0
2007-12-21 20:13:00,0.72415,0.72415,0.724,0.7241,902400005.0
2007-12-21 20:14:00,0.7241,0.7241,0.724,0.7241,265800000.0
2007-12-21 20:15:00,0.72405,0.72415,0.72405,0.7241,305800000.0
2007-12-21 20:16:00,0.7241,0.7241,0.724,0.72405,361100000.0
2007-12-21 20:17:00,0.724,0.72405,0.72395,0.72395,415700000.0
2007-12-21 20:18:00,0.72395,0.7241,0.72395,0.72405,353699999.0
2007-12-21 20:19:00,0.72405,0.7241,0.72405,0.7241,135700000.0
2007-12-21 20:20:00,0.7241,0.7241,0.72405,0.7241,504099999.0
2007-12-21 20:21:00,0.7241,0.7242,0.72405,0.7241,299400000.0
2007-12-21 20:22:00,0.72405,0.7241,0.724,0.72405,336700000.0
2007-12-21 20:23:00,0.72405,0.72405,0.724,0.724,134000000.0
2007-12-21 20:24:00,0.724,0.7241,0.72395,0.7241,573599998.0
2007-12-21 20:25:00,0.72405,0.72415,0.72405,0.7241,859499994.0
2007-12-21 20:26:00,0.7241,0.7241,0.72405,0.72405,162300000.0
2007-12-21 20:27:00,0.72405,0.7241,0.72405,0.7241,120400000.0
2007-12-21 20:28:00,0.7241,0.7242,0.724,0.72415,575899996.0
2007-12-21 20:29:00,0.72415,0.7242,0.72415,0.72415,168200000.0
2007-12-21 20:30:00,0.72425,0.7243,0.72415,0.7242,690800001.0
2007-12-21 20:31:00,0.72425,0.7243,0.7242,0.72425,232100000.0
2007-12-21 20:32:00,0.72425,0.7243,0.72405,0.7241,480199999.0
2007-12-21 20:33:00,0.7241,0.7242,0.72405,0.7241,436300006.0
2007-12-21 20:34:00,0.72415,0.72415,0.7241,0.72415,387500000.0
2007-12-21 20:35:00,0.72415,0.72415,0.7241,0.7241,96300000.0
2007-12-21 20:36:00,0.7241,0.72415,0.7241,0.7241,133600000.0
2007-12-21 20:37:00,0.7241,0.72415,0.7241,0.7241,171300000.0
2007-12-21 20:38:00,0.7241,0.7242,0.72405,0.72415,338999999.0
2007-12-21 20:39:00,0.72415,0.72415,0.7241,0.72415,97300000.0
2007-12-21 20:40:00,0.72415,0.72425,0.72415,0.72425,40600000.0
2007-12-21 20:41:00,0.72425,0.72435,0.7242,0.7243,356300000.0
2007-12-21 20:42:00,0.72425,0.72425,0.72425,0.72425,52100000.0
2007-12-21 20:43:00,0.72425,0.7243,0.7242,0.72425,145299999.0
2007-12-21 20:44:00,0.72425,0.72425,0.72415,0.7242,356100000.0
2007-12-21 20:45:00,0.7242,0.7242,0.72395,0.72395,430200000.0
2007-12-21 20:46:00,0.724,0.724,0.7238,0.7238,750900000.0
2007-12-21 20:47:00,0.7238,0.7238,0.7237,0.7237,232799999.0
2007-12-21 20:48:00,0.72375,0.72375,0.72375,0.72375,152000000.0
2007-12-21 20:49:00,0.7238,0.7238,0.7237,0.72375,77599999.0
2007-12-21 20:50:00,0.72375,0.72375,0.72345,0.72345,242599998.0
2007-12-21 20:51:00,0.72345,0.72345,0.72335,0.7234,417400000.0
2007-12-21 20:52:00,0.7234,0.72345,0.72335,0.72335,529799998.0
2007-12-21 20:53:00,0.72335,0.7235,0.72335,0.72345,443099999.0
2007-12-21 20:54:00,0.72345,0.72345,0.7234,0.72345,16100000.0
2007-12-21 20:55:00,0.72345,0.7235,0.72335,0.72345,73400000.0
2007-12-21 20:56:00,0.72345,0.7235,0.7234,0.72345,154700000.0
2007-12-21 20:57:00,0.72345,0.72345,0.7234,0.7234,51000001.0
2007-12-21 20:58:00,0.7234,0.72345,0.7234,0.7234,343500001.0
2007-12-21 20:59:00,0.7234,0.7234,0.72315,0.72325,805499996.0
2007-12-21 21:00:00,0.72325,0.72325,0.7231,0.72315,1219400011.0
2007-12-21 21:01:00,0.72315,0.72315,0.72305,0.72315,935100006.0
2007-12-21 21:02:00,0.72315,0.72315,0.72305,0.72315,559000001.0
2007-12-21 21:03:00,0.72315,0.72315,0.72305,0.72315,405299997.0
2007-12-21 21:04:00,0.7231,0.72315,0.723,0.72315,949150012.0
2007-12-21 21:05:00,0.72315,0.72315,0.723,0.723,244999998.0
2007-12-21 21:06:00,0.72305,0.7231,0.72295,0.72305,975899999.0
2007-12-21 21:07:00,0.72305,0.7231,0.72295,0.72305,675299998.0
2007-12-21 21:08:00,0.72305,0.7231,0.723,0.72305,487200004.0
2007-12-21 21:09:00,0.72305,0.7231,0.72305,0.7231,34400000.0
2007-12-21 21:10:00,0.7231,0.72315,0.7231,0.7231,240800000.0
2007-12-21 21:11:00,0.7231,0.7231,0.72305,0.7231,305300000.0
2007-12-21 21:12:00,0.7231,0.7231,0.72295,0.723,563999993.0
2007-12-21 21:13:00,0.723,0.72305,0.723,0.723,117899999.0
2007-12-21 21:14:00,0.72305,0.72305,0.7229,0.7229,526399990.0
2007-12-21 21:15:00,0.7229,0.7229,0.7227,0.7228,874399991.0
2007-12-21 21:16:00,0.7228,0.72295,0.7228,0.72295,448599999.0
2007-12-21 21:17:00,0.72295,0.723,0.7229,0.72295,21600000.0
2007-12-21 21:18:00,0.723,0.72305,0.72295,0.72305,216200010.0
2007-12-21 21:19:00,0.723,0.72305,0.723,0.72305,120600002.0
2007-12-21 21:20:00,0.72305,0.72305,0.72305,0.72305,23200000.0
2007-12-21 21:21:00,0.72305,0.7231,0.723,0.7231,174199999.0
2007-12-21 21:22:00,0.7231,0.72315,0.723,0.7231,423100000.0
2007-12-21 21:23:00,0.7231,0.72315,0.72305,0.7231,545699992.0
2007-12-21 21:24:00,0.7231,0.7231,0.723,0.72305,191100004.0
2007-12-21 21:25:00,0.72305,0.72305,0.72295,0.72295,311699999.0
2007-12-21 21:26:00,0.72295,0.72295,0.7229,0.7229,79400000.0
2007-12-21 21:27:00,0.7229,0.72315,0.7229,0.72305,912799995.0
2007-12-21 21:28:00,0.72305,0.7235,0.723,0.72335,776299998.0
2007-12-21 21:29:00,0.72335,0.72365,0.72335,0.7235,180600001.0
2007-12-21 21:30:00,0.7235,0.72355,0.72335,0.7235,496299998.0
2007-12-21 21:31:00,0.7235,0.72365,0.72345,0.72365,343700000.0
2007-12-21 21:32:00,0.72365,0.72365,0.72345,0.7235,73900000.0
2007-12-21 21:33:00,0.7235,0.7236,0.72335,0.7235,1152999979.0
2007-12-21 21:34:00,0.7235,0.7235,0.72345,0.72345,43300000.0
2007-12-21 21:35:00,0.72345,0.72345,0.72335,0.7234,527099991.0
2007-12-21 21:36:00,0.7234,0.7234,0.7234,0.7234,630999984.0
2007-12-21 21:37:00,0.7234,0.7234,0.72335,0.7234,449100004.0
2007-12-21 21:38:00,0.7234,0.7234,0.72335,0.7234,311999993.0
2007-12-21 21:39:00,0.7234,0.7234,0.72335,0.7234,1538300015.0
2007-12-21 21:40:00,0.72335,0.72345,0.72335,0.72345,438899995.0
2007-12-21 21:41:00,0.72345,0.72355,0.7234,0.7235,638499992.0
2007-12-21 21:42:00,0.7235,0.72365,0.7235,0.72355,1812300002.0
2007-12-21 21:43:00,0.7236,0.7237,0.72355,0.7236,881899989.0
2007-12-21 21:44:00,0.7236,0.7237,0.72355,0.7237,766300020.0
2007-12-21 21:45:00,0.7237,0.72375,0.72365,0.7237,556800001.0
2007-12-21 21:46:00,0.7237,0.72375,0.7236,0.7237,847699989.0
2007-12-21 21:47:00,0.7237,0.7239,0.72365,0.72375,2068299968.0
2007-12-21 21:48:00,0.7237,0.7239,0.72365,0.7238,1068199992.0
2007-12-21 21:49:00,0.72385,0.72395,0.7238,0.7238,994799986.0
2007-12-21 21:50:00,0.7238,0.7238,0.72355,0.72375,1756300006.0
2007-12-21 21:51:00,0.72375,0.72385,0.7236,0.72385,1740800008.0
2007-12-21 21:52:00,0.72385,0.72395,0.72375,0.7238,536300003.0
2007-12-21 21:53:00,0.72385,0.724,0.7238,0.72395,1115099998.0
2007-12-21 21:54:00,0.724,0.724,0.7238,0.7239,697500001.0
2007-12-21 21:55:00,0.7239,0.7239,0.72385,0.7239,425800000.0
2007-12-21 21:56:00,0.7239,0.72395,0.72385,0.72395,185900000.0
2007-12-21 21:57:00,0.72395,0.72405,0.7239,0.724,723400000.0
2007-12-21 21:58:00,0.724,0.7241,0.7239,0.72395,665699999.0
2007-12-21 21:59:00,0.72395,0.72395,0.72375,0.72385,488999999.0
2007-12-21 22:00:00,0.72385,0.7241,0.72385,0.72395,151000000.0
2007-12-21 22:01:00,0.72395,0.72395,0.7239,0.7239,19100000.0
2007-12-21 22:02:00,0.7239,0.72395,0.7239,0.72395,21200000.0
2007-12-21 22:03:00,0.72395,0.724,0.72375,0.72395,662100004.0
2007-12-21 22:04:00,0.72395,0.72415,0.7239,0.724,186500000.0
2007-12-21 22:05:00,0.72405,0.72415,0.72395,0.72405,714300000.0
2007-12-21 22:06:00,0.72405,0.7242,0.72405,0.72405,562999994.0
2007-12-21 22:07:00,0.72405,0.72405,0.724,0.724,320400000.0
2007-12-21 22:08:00,0.724,0.72405,0.72395,0.72395,185000000.0
2007-12-21 22:09:00,0.72395,0.724,0.72385,0.7239,151500000.0
2007-12-21 22:10:00,0.7239,0.7239,0.72365,0.72375,173900000.0
2007-12-21 22:11:00,0.72375,0.72385,0.72375,0.72385,42800000.0
2007-12-21 22:12:00,0.72385,0.72385,0.72375,0.72375,80700000.0
2007-12-21 22:13:00,0.72375,0.7238,0.72375,0.7238,60700000.0
2007-12-21 22:14:00,0.7238,0.7239,0.7237,0.7237,72200000.0
2007-12-21 22:15:00,0.7237,0.72375,0.7237,0.72375,106200000.0
2007-12-21 22:16:00,0.72375,0.72405,0.72375,0.724,143800000.0
2007-12-21 22:17:00,0.724,0.72415,0.724,0.7241,210600000.0
2007-12-21 22:18:00,0.72415,0.7243,0.7241,0.72425,381599998.0
2007-12-21 22:19:00,0.7243,0.72435,0.7242,0.7243,39700000.0
2007-12-21 22:20:00,0.7243,0.7244,0.7243,0.7244,33900000.0
2007-12-21 22:21:00,0.7244,0.7244,0.72425,0.72425,37100000.0
2007-12-21 22:22:00,0.7243,0.7243,0.72425,0.7243,31500000.0
2007-12-21 22:23:00,0.7243,0.7243,0.7242,0.7242,62200000.0
2007-12-21 22:24:00,0.72425,0.72445,0.72425,0.72435,147500000.0
2007-12-21 22:25:00,0.72435,0.7244,0.7243,0.72435,18000000.0
2007-12-21 22:26:00,0.7244,0.7244,0.72425,0.7243,94600000.0
2007-12-21 22:27:00,0.7243,0.72445,0.72425,0.72435,256699999.0
2007-12-21 22:28:00,0.72435,0.72455,0.72425,0.72455,575899998.0
2007-12-21 22:29:00,0.7245,0.72455,0.7244,0.7244,169100000.0
2007-12-21 22:30:00,0.7244,0.72445,0.7244,0.7244,68100000.0
2007-12-21 22:31:00,0.7244,0.72455,0.72435,0.72445,312700006.0
2007-12-21 22:32:00,0.72445,0.72455,0.72445,0.7245,205800000.0
2007-12-21 22:33:00,0.7245,0.7245,0.72445,0.7245,35100000.0
2007-12-21 22:34:00,0.7245,0.72455,0.72445,0.7245,66800000.0
2007-12-21 22:35:00,0.7245,0.7245,0.7244,0.72445,108400000.0
2007-12-21 22:36:00,0.72445,0.7245,0.72435,0.72445,190400000.0
2007-12-21 22:37:00,0.72445,0.7245,0.72445,0.7245,37400000.0
2007-12-21 22:38:00,0.7245,0.7246,0.7244,0.7246,329000000.0
2007-12-21 22:39:00,0.7246,0.72465,0.7246,0.7246,58500000.0
2007-12-21 22:40:00,0.72465,0.7247,0.72455,0.7246,108400000.0
2007-12-21 22:41:00,0.7246,0.72465,0.72455,0.7246,93400000.0
2007-12-21 22:42:00,0.7246,0.7246,0.7245,0.7245,51200000.0
2007-12-21 22:43:00,0.7245,0.72455,0.7244,0.7244,191900000.0
2007-12-21 22:44:00,0.72445,0.7245,0.72435,0.72435,42300000.0
2007-12-21 22:45:00,0.72435,0.72445,0.72435,0.7244,353500000.0
2007-12-21 22:46:00,0.7244,0.7245,0.72435,0.7245,158200000.0
2007-12-21 22:47:00,0.7245,0.7245,0.72445,0.7245,36900000.0
2007-12-21 22:48:00,0.72445,0.7245,0.7244,0.72445,50900000.0
2007-12-21 22:49:00,0.72445,0.7245,0.72435,0.7245,137199994.0
2007-12-21 22:50:00,0.7245,0.7245,0.7244,0.7244,127300000.0
2007-12-21 22:51:00,0.7244,0.72445,0.72435,0.72435,368700000.0
2007-12-21 22:52:00,0.7244,0.7244,0.7241,0.72415,389900001.0
2007-12-21 22:53:00,0.7242,0.72425,0.7242,0.72425,93500000.0
2007-12-21 22:54:00,0.72425,0.72425,0.72415,0.7242,51600000.0
2007-12-21 22:55:00,0.7242,0.7242,0.72415,0.72415,244400000.0
2007-12-21 22:56:00,0.7242,0.7242,0.72415,0.7242,150500000.0
2007-12-21 22:57:00,0.7242,0.7242,0.72415,0.7242,210200000.0
2007-12-21 22:58:00,0.7242,0.7243,0.7241,0.7242,624300000.0
2007-12-21 22:59:00,0.7242,0.7242,0.7242,0.7242,267700000.0
2007-12-21 23:00:00,0.7242,0.72425,0.7241,0.72415,509200000.0
2007-12-21 23:01:00,0.72409,0.72416,0.724,0.72414,130900001.0
2007-12-21 23:02:00,0.72415,0.72416,0.72397,0.72397,66500000.0
2007-12-21 23:03:00,0.72401,0.72419,0.72401,0.72418,94300000.0
2007-12-21 23:04:00,0.72418,0.72418,0.72405,0.72416,107200000.0
2007-12-21 23:05:00,0.72417,0.7242,0.72417,0.72418,31300000.0
2007-12-21 23:06:00,0.72418,0.7242,0.72411,0.72417,131499999.0
2007-12-21 23:07:00,0.72416,0.72416,0.72406,0.72407,76200000.0
2007-12-21 23:08:00,0.72403,0.72404,0.72398,0.724,195699997.0
2007-12-21 23:09:00,0.724,0.72411,0.72398,0.72411,442599995.0
2007-12-21 23:10:00,0.72409,0.72409,0.72397,0.72397,178000000.0
2007-12-21 23:11:00,0.72395,0.72402,0.72388,0.72392,152500000.0
2007-12-21 23:12:00,0.72399,0.7241,0.72399,0.72405,44300000.0
2007-12-21 23:13:00,0.72408,0.72419,0.72402,0.72405,443900001.0
2007-12-21 23:14:00,0.72406,0.72418,0.72406,0.7241,305899997.0
2007-12-21 23:15:00,0.72408,0.72409,0.72399,0.72402,258800000.0
2007-12-21 23:16:00,0.72404,0.72416,0.72404,0.7241,232700002.0
2007-12-21 23:17:00,0.72413,0.72417,0.72407,0.72407,177600001.0
2007-12-21 23:18:00,0.72409,0.72426,0.72409,0.72415,141600000.0
2007-12-21 23:19:00,0.72413,0.72425,0.72413,0.72418,89500000.0
2007-12-21 23:20:00,0.72421,0.72429,0.7242,0.72428,275299997.0
2007-12-21 23:21:00,0.72426,0.72426,0.72406,0.72409,454399999.0
2007-12-21 23:22:00,0.72409,0.72418,0.72409,0.72409,265799999.0
2007-12-21 23:23:00,0.72406,0.7241,0.72406,0.7241,37699999.0
2007-12-21 23:24:00,0.72404,0.72417,0.72403,0.72405,95400001.0
2007-12-21 23:25:00,0.72418,0.72418,0.72405,0.72405,20500000.0
2007-12-21 23:26:00,0.72412,0.72418,0.7241,0.72418,45200001.0
2007-12-21 23:27:00,0.7242,0.7242,0.72411,0.72413,39300000.0
2007-12-21 23:28:00,0.72422,0.72424,0.72405,0.7241,252200001.0
2007-12-21 23:29:00,0.72414,0.72444,0.72414,0.7244,40700000.0
2007-12-21 23:30:00,0.72434,0.72443,0.72409,0.72423,357200000.0
2007-12-21 23:31:00,0.72423,0.72433,0.72409,0.72425,376899999.0
2007-12-21 23:32:00,0.72426,0.72439,0.72426,0.72435,162000001.0
2007-12-21 23:33:00,0.72435,0.72438,0.72429,0.72434,252100001.0
2007-12-21 23:34:00,0.72432,0.72439,0.7243,0.72431,390700002.0
2007-12-21 23:35:00,0.72432,0.72434,0.72431,0.72432,80400000.0
2007-12-21 23:36:00,0.72436,0.72436,0.72428,0.7243,184000000.0
2007-12-21 23:37:00,0.7243,0.72441,0.72428,0.72435,565700001.0
2007-12-21 23:38:00,0.72435,0.72446,0.72428,0.72428,267200001.0
2007-12-21 23:39:00,0.7243,0.72436,0.72415,0.72429,112100000.0
2007-12-21 23:40:00,0.72423,0.72426,0.72395,0.72408,455599999.0
2007-12-21 23:41:00,0.72414,0.7243,0.72414,0.72422,158900000.0
2007-12-21 23:42:00,0.72427,0.72437,0.72427,0.72437,7900000.0
2007-12-21 23:43:00,0.7244,0.72451,0.7244,0.72448,21300000.0
2007-12-21 23:44:00,0.72455,0.72458,0.72451,0.72458,216599999.0
2007-12-21 23:45:00,0.72461,0.72475,0.72459,0.72474,92200000.0
2007-12-21 23:46:00,0.7247,0.72475,0.72466,0.72466,94400000.0
2007-12-21 23:47:00,0.72467,0.72473,0.72467,0.72471,139700001.0
2007-12-21 23:48:00,0.72473,0.72478,0.72466,0.72468,280800001.0
2007-12-21 23:49:00,0.72462,0.72462,0.72438,0.72438,148700000.0
2007-12-21 23:50:00,0.7244,0.72463,0.7244,0.72463,425699999.0
2007-12-21 23:51:00,0.72459,0.72466,0.72458,0.72464,295300000.0
2007-12-21 23:52:00,0.72467,0.72473,0.72459,0.7247,312599999.0
2007-12-21 23:53:00,0.72468,0.72474,0.72463,0.72473,337900001.0
2007-12-21 23:54:00,0.72468,0.72488,0.72468,0.72468,485900000.0
2007-12-21 23:55:00,0.72474,0.72478,0.72464,0.72473,634699997.0
2007-12-21 23:56:00,0.72472,0.72472,0.72454,0.72465,122799999.0
2007-12-21 23:57:00,0.72475,0.72477,0.72475,0.72475,83600000.0
2007-12-21 23:58:00,0.72473,0.72473,0.7244,0.72443,136600002.0
2007-12-21 23:59:00,0.72443,0.72443,0.72422,0.72422,89900001.0
2007-12-24 00:00:00,0.72448,0.7246,0.72448,0.7245,177600000.0
2007-12-24 00:01:00,0.72445,0.72454,0.72439,0.72454,167099999.0
2007-12-24 00:02:00,0.72459,0.72459,0.72433,0.72436,113099999.0
2007-12-24 00:03:00,0.72439,0.72457,0.72434,0.72441,277100001.0
2007-12-24 00:04:00,0.72452,0.72452,0.72441,0.72441,230299999.0
2007-12-24 00:05:00,0.72432,0.72438,0.72432,0.72432,308700001.0
2007-12-24 00:06:00,0.72442,0.72442,0.72427,0.72431,177700001.0
2007-12-24 00:07:00,0.7242,0.72435,0.72417,0.72422,245900000.0
2007-12-24 00:08:00,0.72434,0.72434,0.72417,0.7242,93900000.0
2007-12-24 00:09:00,0.72418,0.72426,0.72417,0.72417,228700000.0
2007-12-24 00:10:00,0.72439,0.72439,0.72407,0.72418,321000001.0
2007-12-24 00:11:00,0.72406,0.72424,0.72403,0.72424,196900001.0
2007-12-24 00:12:00,0.72423,0.72435,0.72423,0.72427,347699996.0
2007-12-24 00:13:00,0.7242,0.72429,0.72416,0.72423,82500000.0
2007-12-24 00:14:00,0.72426,0.72428,0.72407,0.7242,120100000.0
2007-12-24 00:15:00,0.72413,0.72424,0.72406,0.72406,41600000.0
2007-12-24 00:16:00,0.72423,0.72426,0.72415,0.72417,314500002.0
2007-12-24 00:17:00,0.72424,0.72424,0.7241,0.7242,275899999.0
2007-12-24 00:18:00,0.7243,0.7243,0.72413,0.72423,373500003.0
2007-12-24 00:19:00,0.72415,0.72431,0.72415,0.72431,107600000.0
2007-12-24 00:20:00,0.72432,0.72432,0.72405,0.72416,341799996.0
2007-12-24 00:21:00,0.72418,0.72421,0.7241,0.72412,252600001.0
2007-12-24 00:22:00,0.72427,0.72435,0.72418,0.72418,789699998.0
2007-12-24 00:23:00,0.7242,0.72427,0.72416,0.72421,121400001.0
2007-12-24 00:24:00,0.72423,0.72423,0.72405,0.72423,433800000.0
2007-12-24 00:25:00,0.72416,0.72423,0.72409,0.7241,146700000.0
2007-12-24 00:26:00,0.72423,0.72425,0.72407,0.72411,352900000.0
2007-12-24 00:27:00,0.72424,0.7243,0.7242,0.72423,253099999.0
2007-12-24 00:28:00,0.72438,0.72438,0.7241,0.72424,79699999.0
2007-12-24 00:29:00,0.72429,0.72434,0.72423,0.72432,236999996.0
2007-12-24 00:30:00,0.72444,0.72444,0.72422,0.72422,728399998.0
2007-12-24 00:31:00,0.7242,0.72439,0.7242,0.72426,862300001.0
2007-12-24 00:32:00,0.72434,0.72436,0.72432,0.72432,728400007.0
2007-12-24 00:33:00,0.72426,0.72435,0.72422,0.72433,873399999.0
2007-12-24 00:34:00,0.72437,0.7244,0.72432,0.72437,314300000.0
2007-12-24 00:35:00,0.7243,0.72436,0.72427,0.7243,177400000.0
2007-12-24 00:36:00,0.72438,0.72441,0.72434,0.72434,465800000.0
2007-12-24 00:37:00,0.72433,0.7244,0.72429,0.7243,810000005.0
2007-12-24 00:38:00,0.72444,0.72445,0.72428,0.72437,693499997.0
2007-12-24 00:39:00,0.7243,0.72437,0.72429,0.72432,550800000.0
2007-12-24 00:40:00,0.7244,0.72449,0.72419,0.72423,789500003.0
2007-12-24 00:41:00,0.72423,0.72435,0.72423,0.7243,621699999.0
2007-12-24 00:42:00,0.72433,0.72436,0.72414,0.72421,488899999.0
2007-12-24 00:43:00,0.7242,0.72436,0.72418,0.72425,761500002.0
2007-12-24 00:44:00,0.72426,0.72429,0.72425,0.72427,137599999.0
2007-12-24 00:45:00,0.72425,0.72432,0.72415,0.72415,423800002.0
2007-12-24 00:46:00,0.7243,0.7243,0.72419,0.72423,325700001.0
2007-12-24 00:47:00,0.7241,0.72435,0.7241,0.72425,87600001.0
2007-12-24 00:48:00,0.7243,0.7244,0.7243,0.7244,49200000.0
2007-12-24 00:49:00,0.7244,0.7244,0.7243,0.7244,21300000.0
2007-12-24 00:50:00,0.7244,0.7244,0.72435,0.72435,80900000.0
2007-12-24 00:51:00,0.7244,0.7244,0.72435,0.7244,42700000.0
2007-12-24 00:52:00,0.72435,0.72445,0.72435,0.72435,42300000.0
2007-12-24 00:53:00,0.7243,0.7244,0.7242,0.7242,94600000.0
2007-12-24 00:54:00,0.7242,0.72445,0.7242,0.7244,16900000.0
2007-12-24 00:55:00,0.7244,0.72445,0.72415,0.7244,20300000.0
2007-12-24 00:56:00,0.7244,0.72445,0.72435,0.7244,363700002.0
2007-12-24 00:57:00,0.7244,0.7244,0.7243,0.7244,143500000.0
2007-12-24 00:58:00,0.7241,0.7244,0.7241,0.7244,130200001.0
2007-12-24 00:59:00,0.7244,0.72445,0.72435,0.72445,131100000.0
2007-12-24 01:00:00,0.72445,0.72445,0.72435,0.72445,488900000.0
2007-12-24 01:01:00,0.7244,0.72465,0.72435,0.7246,197399999.0
2007-12-24 01:02:00,0.7246,0.72465,0.72435,0.7246,64899999.0
2007-12-24 01:03:00,0.7246,0.72465,0.7245,0.7245,56000000.0
2007-12-24 01:04:00,0.72445,0.7246,0.7242,0.72455,52300000.0
2007-12-24 01:05:00,0.7246,0.7247,0.72455,0.72455,34000000.0
2007-12-24 01:06:00,0.7246,0.7246,0.7245,0.72455,51200000.0
2007-12-24 01:07:00,0.72455,0.7247,0.72445,0.72465,78400001.0
2007-12-24 01:08:00,0.72465,0.72465,0.72435,0.72465,125900005.0
2007-12-24 01:09:00,0.7246,0.7246,0.72445,0.72455,46500000.0
2007-12-24 01:10:00,0.72455,0.7246,0.72445,0.7245,94100000.0
2007-12-24 01:11:00,0.72445,0.72455,0.7244,0.72445,41800000.0
2007-12-24 01:12:00,0.7245,0.72455,0.7244,0.72445,36100000.0
2007-12-24 01:13:00,0.72435,0.72455,0.72435,0.7244,76200000.0
2007-12-24 01:14:00,0.7244,0.72445,0.72435,0.7244,24600000.0
2007-12-24 01:15:00,0.7244,0.7244,0.72425,0.72435,280599994.0
2007-12-24 01:16:00,0.72425,0.72425,0.72425,0.72425,4000000.0
2007-12-24 01:17:00,0.72435,0.72435,0.72435,0.72435,5100000.0
2007-12-24 01:18:00,0.72435,0.72435,0.7241,0.72425,110200000.0
2007-12-24 01:19:00,0.7242,0.7243,0.72405,0.7243,141399999.0
2007-12-24 01:20:00,0.7243,0.7244,0.7241,0.7241,70900000.0
2007-12-24 01:21:00,0.7241,0.7243,0.724,0.7243,102200000.0
2007-12-24 01:22:00,0.7243,0.7243,0.7241,0.7241,60000000.0
2007-12-24 01:23:00,0.7241,0.7241,0.724,0.7241,31800000.0
2007-12-24 01:24:00,0.7241,0.72435,0.7241,0.72435,89300000.0
2007-12-24 01:25:00,0.72432,0.72432,0.72398,0.72429,528999999.0
2007-12-24 01:26:00,0.72425,0.7244,0.72425,0.72435,8900000.0
2007-12-24 01:27:00,0.72415,0.7244,0.72415,0.7244,7100000.0
2007-12-24 01:28:00,0.72445,0.72445,0.72445,0.72445,3200000.0
2007-12-24 01:29:00,0.7242,0.7244,0.7242,0.72435,56500000.0
2007-12-24 01:30:00,0.72435,0.7244,0.72435,0.72435,55900000.0
2007-12-24 01:31:00,0.7244,0.72445,0.72415,0.72445,21700000.0
2007-12-24 01:32:00,0.72455,0.72455,0.7244,0.7244,22300000.0
2007-12-24 01:33:00,0.7244,0.72445,0.72435,0.72435,38100000.0
2007-12-24 01:34:00,0.72435,0.7244,0.72415,0.72435,32300000.0
2007-12-24 01:35:00,0.72435,0.72435,0.7241,0.7241,342099985.0
2007-12-24 01:36:00,0.72415,0.72445,0.7241,0.7243,128099998.0
2007-12-24 01:37:00,0.72415,0.7246,0.72415,0.7245,289800001.0
2007-12-24 01:38:00,0.72455,0.72455,0.7244,0.72445,34900000.0
2007-12-24 01:39:00,0.72445,0.72445,0.7243,0.7244,23400000.0
2007-12-24 01:40:00,0.7244,0.72445,0.7243,0.72445,51200000.0
2007-12-24 01:41:00,0.72445,0.7245,0.7243,0.72435,39400000.0
2007-12-24 01:42:00,0.72435,0.7244,0.72435,0.7244,26400000.0
2007-12-24 01:43:00,0.7243,0.7243,0.7243,0.7243,68800000.0
2007-12-24 01:44:00,0.7243,0.72435,0.7243,0.72435,56400000.0
2007-12-24 01:45:00,0.7243,0.7246,0.7243,0.7246,62700000.0
2007-12-24 01:46:00,0.7246,0.72475,0.72455,0.72475,116500000.0
2007-12-24 01:47:00,0.72475,0.7248,0.7247,0.72475,15300000.0
2007-12-24 01:48:00,0.72475,0.72475,0.7246,0.7247,23200000.0
2007-12-24 01:49:00,0.7247,0.7248,0.7246,0.72465,49400000.0
2007-12-24 01:50:00,0.72465,0.7247,0.72445,0.7247,85000000.0
2007-12-24 01:51:00,0.7247,0.72475,0.72455,0.72465,61700000.0
2007-12-24 01:52:00,0.7247,0.72475,0.72465,0.7247,43400000.0
2007-12-24 01:53:00,0.7247,0.7247,0.72455,0.72455,43900000.0
2007-12-24 01:54:00,0.7246,0.7246,0.7245,0.7246,76900000.0
2007-12-24 01:55:00,0.7246,0.7246,0.7245,0.72455,44400000.0
2007-12-24 01:56:00,0.72455,0.72455,0.72445,0.7245,45700000.0
2007-12-24 01:57:00,0.7245,0.7247,0.7245,0.72465,40300000.0
2007-12-24 01:58:00,0.72465,0.72465,0.72455,0.7246,19600000.0
2007-12-24 01:59:00,0.7246,0.72475,0.7246,0.7247,47300000.0
2007-12-24 02:00:00,0.72465,0.72475,0.72465,0.72475,50200000.0
2007-12-24 02:01:00,0.72475,0.7248,0.7246,0.72475,48100000.0
2007-12-24 02:02:00,0.7246,0.7248,0.7246,0.72475,42200000.0
2007-12-24 02:03:00,0.7248,0.7248,0.72465,0.72475,27300000.0
2007-12-24 02:04:00,0.72475,0.7249,0.72475,0.7249,63600000.0
2007-12-24 02:05:00,0.7249,0.7249,0.72485,0.7249,42300000.0
2007-12-24 02:06:00,0.7249,0.7249,0.7248,0.7248,3700000.0
2007-12-24 02:07:00,0.72485,0.72485,0.7247,0.7248,136399999.0
2007-12-24 02:08:00,0.72485,0.7251,0.72485,0.72495,65400000.0
2007-12-24 02:09:00,0.72495,0.725,0.72495,0.72495,31200000.0
2007-12-24 02:10:00,0.72495,0.72495,0.7249,0.7249,11700000.0
2007-12-24 02:11:00,0.7249,0.72495,0.7249,0.72495,55299999.0
2007-12-24 02:12:00,0.72495,0.725,0.7249,0.725,100600000.0
2007-12-24 02:13:00,0.725,0.7251,0.7249,0.7249,100300000.0
2007-12-24 02:14:00,0.7249,0.725,0.7249,0.72495,49400000.0
2007-12-24 02:15:00,0.725,0.725,0.72485,0.72495,72500000.0
2007-12-24 02:16:00,0.72495,0.72505,0.72495,0.72495,243199997.0
2007-12-24 02:17:00,0.72495,0.72505,0.7249,0.725,173400000.0
2007-12-24 02:18:00,0.725,0.725,0.725,0.725,225000000.0
2007-12-24 02:19:00,0.725,0.725,0.7249,0.7249,352600000.0
2007-12-24 02:20:00,0.7249,0.725,0.7249,0.7249,386099998.0
2007-12-24 02:21:00,0.7249,0.72505,0.7247,0.7247,428699996.0
2007-12-24 02:22:00,0.7249,0.72495,0.72465,0.7247,200900000.0
2007-12-24 02:23:00,0.7247,0.7247,0.7246,0.7247,116000000.0
2007-12-24 02:24:00,0.7247,0.72505,0.7246,0.725,597799996.0
2007-12-24 02:25:00,0.72505,0.72515,0.725,0.72515,407700000.0
2007-12-24 02:26:00,0.72515,0.7253,0.72515,0.72525,224299999.0
2007-12-24 02:27:00,0.7252,0.7253,0.7251,0.72525,259999997.0
2007-12-24 02:28:00,0.7253,0.72535,0.72525,0.7253,381100000.0
2007-12-24 02:29:00,0.7253,0.72535,0.7253,0.72535,96699998.0
2007-12-24 02:30:00,0.7253,0.72545,0.7253,0.72545,234800002.0
2007-12-24 02:31:00,0.72545,0.7255,0.72535,0.72545,1090299982.0
2007-12-24 02:32:00,0.72545,0.7256,0.7254,0.72555,738100006.0
2007-12-24 02:33:00,0.7256,0.7256,0.72555,0.72555,23200000.0
2007-12-24 02:34:00,0.7255,0.7256,0.7255,0.7255,186800000.0
2007-12-24 02:35:00,0.7255,0.7258,0.7255,0.7257,1727000008.0
2007-12-24 02:36:00,0.72565,0.7258,0.72565,0.7258,362000000.0
2007-12-24 02:37:00,0.7258,0.72585,0.7257,0.7258,312800000.0
2007-12-24 02:38:00,0.7258,0.72585,0.7257,0.7258,875899987.0
2007-12-24 02:39:00,0.7258,0.7258,0.7257,0.7257,379700005.0
2007-12-24 02:40:00,0.72575,0.72575,0.72575,0.72575,30700000.0
2007-12-24 02:41:00,0.7258,0.7258,0.7257,0.7257,14400000.0
2007-12-24 02:42:00,0.7257,0.7257,0.7256,0.72565,736799994.0
2007-12-24 02:43:00,0.72565,0.7257,0.7256,0.7257,85300000.0
2007-12-24 02:44:00,0.7257,0.7257,0.7255,0.72555,568600010.0
2007-12-24 02:45:00,0.72555,0.72565,0.7255,0.7256,1076700000.0
2007-12-24 02:46:00,0.7256,0.7256,0.72555,0.7256,157800001.0
2007-12-24 02:47:00,0.7256,0.7256,0.7254,0.7256,93900001.0
2007-12-24 02:48:00,0.7256,0.7256,0.7254,0.72555,315500003.0
2007-12-24 02:49:00,0.72555,0.72565,0.72545,0.7255,301400000.0
2007-12-24 02:50:00,0.72555,0.72555,0.7254,0.7255,102000000.0
2007-12-24 02:51:00,0.7255,0.7256,0.72545,0.7256,100000000.0
2007-12-24 02:52:00,0.72545,0.72555,0.72545,0.72555,74000000.0
2007-12-24 02:53:00,0.72555,0.72555,0.7255,0.7255,269599991.0
2007-12-24 02:54:00,0.7255,0.72555,0.7254,0.7255,683899986.0
2007-12-24 02:55:00,0.7255,0.7256,0.7255,0.7256,103500001.0
2007-12-24 02:56:00,0.72555,0.7256,0.7255,0.7255,31999999.0
2007-12-24 02:57:00,0.7256,0.7256,0.72545,0.72545,18400000.0
2007-12-24 02:58:00,0.72545,0.7255,0.7254,0.7255,156000001.0
2007-12-24 02:59:00,0.7255,0.7256,0.7255,0.7256,104800000.0
2007-12-24 03:00:00,0.7256,0.72565,0.72555,0.7256,57600000.0
2007-12-24 03:01:00,0.72565,0.72565,0.7255,0.7255,13600000.0
2007-12-24 03:02:00,0.7255,0.72575,0.7255,0.7255,459999998.0
2007-12-24 03:03:00,0.7255,0.7257,0.7255,0.72565,150400000.0
2007-12-24 03:04:00,0.72565,0.7257,0.7256,0.7256,29500000.0
2007-12-24 03:05:00,0.72555,0.7257,0.72555,0.7257,19200000.0
2007-12-24 03:06:00,0.72555,0.7257,0.72555,0.7257,68000000.0
2007-12-24 03:07:00,0.7257,0.7257,0.7256,0.7257,173600000.0
2007-12-24 03:08:00,0.7257,0.7257,0.72555,0.72555,130400000.0
2007-12-24 03:09:00,0.72555,0.7256,0.7255,0.7256,146399999.0
2007-12-24 03:10:00,0.7256,0.7257,0.7255,0.7257,136899998.0
2007-12-24 03:11:00,0.7257,0.7257,0.7257,0.7257,7200000.0
2007-12-24 03:12:00,0.7256,0.7257,0.7256,0.7257,18400000.0
2007-12-24 03:13:00,0.7257,0.7257,0.7257,0.7257,275200013.0
2007-12-24 03:14:00,0.7257,0.7257,0.72565,0.7257,128000000.0
2007-12-24 03:15:00,0.7257,0.7257,0.7257,0.7257,18400000.0
2007-12-24 03:16:00,0.7257,0.7257,0.7257,0.7257,12000000.0
2007-12-24 03:17:00,0.7257,0.7257,0.7257,0.7257,15200000.0
2007-12-24 03:18:00,0.7256,0.7257,0.7255,0.72565,69899999.0
2007-12-24 03:19:00,0.72565,0.7257,0.72565,0.7257,12800000.0
2007-12-24 03:20:00,0.7257,0.7258,0.7257,0.7258,388100007.0
2007-12-24 03:21:00,0.7258,0.7258,0.7257,0.7257,23300001.0
2007-12-24 03:22:00,0.7257,0.7258,0.7257,0.7258,41999999.0
2007-12-24 03:23:00,0.7258,0.7258,0.7257,0.7258,113200000.0
2007-12-24 03:24:00,0.7257,0.726,0.7257,0.7259,710399995.0
2007-12-24 03:25:00,0.72585,0.726,0.72585,0.726,331900000.0
2007-12-24 03:26:00,0.726,0.726,0.7258,0.7259,431900003.0
2007-12-24 03:27:00,0.7259,0.7259,0.7258,0.7258,600400002.0
2007-12-24 03:28:00,0.7258,0.7259,0.72575,0.7258,469600001.0
2007-12-24 03:29:00,0.7258,0.7258,0.7257,0.7258,258200005.0
2007-12-24 03:30:00,0.7258,0.7258,0.7257,0.7258,104300000.0
2007-12-24 03:31:00,0.7258,0.7258,0.72565,0.72575,78400000.0
2007-12-24 03:32:00,0.72575,0.7258,0.7257,0.7257,239200005.0
2007-12-24 03:33:00,0.7257,0.7257,0.7257,0.7257,189600000.0
2007-12-24 03:34:00,0.7257,0.72575,0.7257,0.7257,740000012.0
2007-12-24 03:35:00,0.7257,0.7257,0.72555,0.7256,72000000.0
2007-12-24 03:36:00,0.7256,0.7257,0.72555,0.7257,24800000.0
2007-12-24 03:37:00,0.72546,0.72546,0.72534,0.72534,16000000.0
2007-12-24 03:38:00,0.72555,0.72575,0.72555,0.72565,67200000.0
2007-12-24 03:39:00,0.7256,0.72565,0.7256,0.7256,7200000.0
2007-12-24 03:40:00,0.7257,0.72575,0.7257,0.72575,308800003.0
2007-12-24 03:41:00,0.7257,0.72575,0.7257,0.7257,465600011.0
2007-12-24 03:42:00,0.7257,0.7257,0.72565,0.72565,365600000.0
2007-12-24 03:43:00,0.7257,0.7257,0.72555,0.72555,319899999.0
2007-12-24 03:44:00,0.72555,0.7256,0.72555,0.72555,134100000.0
2007-12-24 03:45:00,0.7255,0.7255,0.7254,0.7255,107200001.0
2007-12-24 03:46:00,0.7254,0.72555,0.7254,0.7255,106600002.0
2007-12-24 03:47:00,0.7255,0.7256,0.7255,0.72555,18400000.0
2007-12-24 03:48:00,0.72555,0.72555,0.72555,0.72555,7100000.0
2007-12-24 03:49:00,0.7255,0.72555,0.7255,0.72555,34400000.0
2007-12-24 03:50:00,0.7255,0.7255,0.7255,0.7255,6000000.0
2007-12-24 03:51:00,0.7255,0.7256,0.7255,0.72555,134000000.0
2007-12-24 03:52:00,0.72545,0.7256,0.72545,0.7256,43200000.0
2007-12-24 03:53:00,0.7256,0.7256,0.72555,0.72555,191600000.0
2007-12-24 03:54:00,0.72555,0.72565,0.72545,0.7255,1168200000.0
2007-12-24 03:55:00,0.7255,0.72555,0.72535,0.72555,140000000.0
2007-12-24 03:56:00,0.72555,0.72555,0.72545,0.72545,208900001.0
2007-12-24 03:57:00,0.7255,0.72555,0.72545,0.72545,105600001.0
2007-12-24 03:58:00,0.7254,0.7255,0.7254,0.7255,4400000.0
2007-12-24 03:59:00,0.7255,0.72555,0.7255,0.7255,171200002.0
2007-12-24 04:00:00,0.7255,0.7255,0.7255,0.7255,21600000.0
2007-12-24 04:01:00,0.7254,0.7254,0.7254,0.7254,5600000.0
2007-12-24 04:02:00,0.7254,0.7254,0.7254,0.7254,800000.0
2007-12-24 04:03:00,0.7255,0.7255,0.72545,0.7255,30400000.0
2007-12-24 04:04:00,0.7255,0.7255,0.7255,0.7255,201600000.0
2007-12-24 04:05:00,0.7255,0.7255,0.7255,0.7255,287200000.0
2007-12-24 04:06:00,0.72545,0.7255,0.72545,0.7255,8000000.0
2007-12-24 04:07:00,0.7255,0.72555,0.72545,0.72545,365899999.0
2007-12-24 04:08:00,0.7255,0.7255,0.7255,0.7255,476400001.0
2007-12-24 04:09:00,0.7255,0.7255,0.7253,0.7254,148400000.0
2007-12-24 04:10:00,0.7254,0.7254,0.7253,0.7254,253299994.0
2007-12-24 04:11:00,0.7254,0.7254,0.72525,0.7254,434400004.0
2007-12-24 04:12:00,0.7254,0.7254,0.72535,0.7254,99600000.0
2007-12-24 04:13:00,0.7254,0.7254,0.7252,0.7252,40000000.0
2007-12-24 04:14:00,0.7254,0.7254,0.7254,0.7254,4800000.0
2007-12-24 04:15:00,0.7254,0.7254,0.7254,0.7254,44800000.0
2007-12-24 04:16:00,0.7254,0.7254,0.7252,0.7252,59200000.0
2007-12-24 04:17:00,0.7252,0.7254,0.7252,0.72535,125599999.0
2007-12-24 04:18:00,0.72535,0.72535,0.72535,0.72535,11200000.0
2007-12-24 04:19:00,0.7252,0.72535,0.7252,0.72535,148800000.0
2007-12-24 04:20:00,0.72535,0.72535,0.7253,0.72535,376800000.0
2007-12-24 04:21:00,0.72535,0.72535,0.7253,0.72535,133999998.0
2007-12-24 04:22:00,0.72535,0.7254,0.72535,0.7254,111200000.0
2007-12-24 04:23:00,0.7254,0.7254,0.72525,0.72535,56800000.0
2007-12-24 04:24:00,0.7254,0.72545,0.72535,0.7254,333999999.0
2007-12-24 04:25:00,0.7255,0.7255,0.7255,0.7255,5600000.0
2007-12-24 04:26:00,0.72547,0.72547,0.72532,0.72533,170400000.0
2007-12-24 04:27:00,0.7254,0.7255,0.7254,0.7254,45200000.0
2007-12-24 04:28:00,0.72535,0.7254,0.72535,0.7254,57200000.0
2007-12-24 04:29:00,0.7254,0.7254,0.72535,0.72535,11200000.0
2007-12-24 04:30:00,0.72545,0.72545,0.72545,0.72545,800000.0
2007-12-24 04:31:00,0.72545,0.72545,0.72535,0.72535,136200000.0
2007-12-24 04:32:00,0.7254,0.72545,0.7254,0.72545,132300000.0
2007-12-24 04:33:00,0.72545,0.72545,0.7253,0.72545,295999995.0
2007-12-24 04:34:00,0.7254,0.7255,0.7254,0.72545,50800000.0
2007-12-24 04:35:00,0.7255,0.7255,0.72535,0.72545,19200000.0
2007-12-24 04:36:00,0.72545,0.7255,0.72545,0.72545,6400000.0
2007-12-24 04:37:00,0.72535,0.7255,0.72535,0.7255,71200000.0
2007-12-24 04:38:00,0.7255,0.72555,0.72545,0.72555,342400000.0
2007-12-24 04:39:00,0.72555,0.72555,0.7254,0.7255,55600001.0
2007-12-24 04:40:00,0.72534,0.72546,0.72525,0.72525,229700003.0
2007-12-24 04:41:00,0.7255,0.72555,0.7255,0.7255,104799999.0
2007-12-24 04:42:00,0.7255,0.7255,0.7254,0.7254,17600000.0
2007-12-24 04:43:00,0.72538,0.72555,0.72536,0.72537,145200000.0
2007-12-24 04:44:00,0.7254,0.72555,0.72535,0.72555,54400000.0
2007-12-24 04:45:00,0.72535,0.7255,0.72535,0.7254,37200001.0
2007-12-24 04:46:00,0.72536,0.72551,0.72531,0.72533,26300000.0
2007-12-24 04:47:00,0.7256,0.7256,0.72555,0.72555,6400000.0
2007-12-24 04:48:00,0.72555,0.72555,0.7255,0.7255,7200000.0
2007-12-24 04:49:00,0.72535,0.7255,0.72535,0.7255,141600000.0
2007-12-24 04:50:00,0.72535,0.72555,0.72535,0.7255,227600000.0
2007-12-24 04:51:00,0.7255,0.72555,0.72535,0.7254,689299999.0
2007-12-24 04:52:00,0.72535,0.72545,0.7253,0.72535,327400000.0
2007-12-24 04:53:00,0.72535,0.72535,0.72525,0.7253,435199992.0
2007-12-24 04:54:00,0.7253,0.7253,0.7252,0.72525,78400000.0
2007-12-24 04:55:00,0.7253,0.7253,0.7252,0.7253,84400000.0
2007-12-24 04:56:00,0.7253,0.72535,0.7252,0.7253,440700000.0
2007-12-24 04:57:00,0.7253,0.72535,0.7252,0.7252,345999987.0
2007-12-24 04:58:00,0.7251,0.72535,0.7251,0.7253,311099999.0
2007-12-24 04:59:00,0.7253,0.72535,0.72525,0.72525,247199998.0
2007-12-24 05:00:00,0.7252,0.7253,0.7252,0.7253,34000000.0
2007-12-24 05:01:00,0.7252,0.7253,0.7252,0.72525,226400000.0
2007-12-24 05:02:00,0.7253,0.7253,0.72525,0.7253,8800000.0
2007-12-24 05:03:00,0.7253,0.7253,0.7252,0.7253,108000000.0
2007-12-24 05:04:00,0.7252,0.7252,0.72505,0.72505,131299999.0
2007-12-24 05:05:00,0.7252,0.7253,0.7252,0.7253,103600000.0
2007-12-24 05:06:00,0.7253,0.7253,0.7252,0.72525,181600000.0
2007-12-24 05:07:00,0.72525,0.7253,0.72525,0.72525,20600000.0
2007-12-24 05:08:00,0.72515,0.7253,0.72515,0.72525,66000001.0
2007-12-24 05:09:00,0.72525,0.7253,0.7251,0.7251,88199999.0
2007-12-24 05:10:00,0.7251,0.7253,0.7251,0.7253,161400002.0
2007-12-24 05:11:00,0.7253,0.7253,0.7253,0.7253,52800000.0
2007-12-24 05:12:00,0.7253,0.7253,0.7252,0.7253,58400000.0
2007-12-24 05:13:00,0.7253,0.7254,0.72525,0.7254,598100000.0
2007-12-24 05:14:00,0.72535,0.72535,0.7253,0.7253,39200000.0
2007-12-24 05:15:00,0.7253,0.7254,0.7253,0.72535,278699999.0
2007-12-24 05:16:00,0.7254,0.7254,0.7254,0.7254,12000000.0
2007-12-24 05:17:00,0.7254,0.72545,0.7254,0.7254,53600000.0
2007-12-24 05:18:00,0.72525,0.7254,0.72525,0.7254,8800000.0
2007-12-24 05:19:00,0.72535,0.72535,0.72535,0.72535,123200000.0
2007-12-24 05:20:00,0.7253,0.72535,0.72525,0.72525,574399999.0
2007-12-24 05:21:00,0.72525,0.7253,0.72515,0.72525,135400000.0
2007-12-24 05:22:00,0.7252,0.7253,0.72515,0.7253,124900000.0
2007-12-24 05:23:00,0.725,0.72525,0.725,0.72525,226200001.0
2007-12-24 05:24:00,0.7251,0.7253,0.7251,0.7252,765199992.0
2007-12-24 05:25:00,0.72515,0.72535,0.72515,0.7252,530800003.0
2007-12-24 05:26:00,0.7252,0.7253,0.7252,0.7253,155000004.0
2007-12-24 05:27:00,0.7253,0.7253,0.7253,0.7253,88900000.0
2007-12-24 05:28:00,0.7253,0.7253,0.7253,0.7253,116000000.0
2007-12-24 05:29:00,0.7253,0.7253,0.7253,0.7253,103200000.0
2007-12-24 05:30:00,0.7253,0.72535,0.7252,0.7253,387199988.0
2007-12-24 05:31:00,0.7253,0.72535,0.72525,0.7253,355899999.0
2007-12-24 05:32:00,0.7253,0.7254,0.7252,0.72535,502900002.0
2007-12-24 05:33:00,0.7253,0.7254,0.7253,0.7254,334399992.0
2007-12-24 05:34:00,0.7254,0.72545,0.7253,0.7254,223999992.0
2007-12-24 05:35:00,0.7254,0.72545,0.7254,0.7254,104799998.0
2007-12-24 05:36:00,0.7254,0.72545,0.7253,0.7253,35200000.0
2007-12-24 05:37:00,0.7254,0.72545,0.7254,0.7254,159999997.0
2007-12-24 05:38:00,0.7254,0.7254,0.7253,0.7253,100800002.0
2007-12-24 05:39:00,0.7253,0.7254,0.7253,0.72535,104800000.0
2007-12-24 05:40:00,0.72525,0.7253,0.7252,0.72525,264700000.0
2007-12-24 05:41:00,0.7253,0.7253,0.7253,0.7253,12000000.0
2007-12-24 05:42:00,0.7253,0.72535,0.7253,0.72535,273600000.0
2007-12-24 05:43:00,0.72535,0.72535,0.7252,0.72525,199200003.0
2007-12-24 05:44:00,0.7252,0.72525,0.7252,0.72525,69600000.0
2007-12-24 05:45:00,0.72525,0.72535,0.72525,0.72535,25600000.0
2007-12-24 05:46:00,0.7253,0.7253,0.7252,0.7253,220800005.0
2007-12-24 05:47:00,0.7253,0.72535,0.72525,0.7253,31700000.0
2007-12-24 05:48:00,0.7253,0.72535,0.72525,0.7253,122000000.0
2007-12-24 05:49:00,0.72505,0.7251,0.72497,0.7251,516000002.0
2007-12-24 05:50:00,0.7252,0.7253,0.7252,0.7253,120000000.0
2007-12-24 05:51:00,0.7253,0.72535,0.7252,0.7252,435999999.0
2007-12-24 05:52:00,0.72525,0.7253,0.72515,0.72515,28800000.0
2007-12-24 05:53:00,0.72515,0.72525,0.72515,0.72525,120400002.0
2007-12-24 05:54:00,0.7252,0.7252,0.72515,0.72515,13600000.0
2007-12-24 05:55:00,0.72515,0.7252,0.72515,0.7252,2800000.0
2007-12-24 05:56:00,0.7252,0.7254,0.72515,0.7254,132000000.0
2007-12-24 05:57:00,0.7254,0.7254,0.7253,0.7253,72000000.0
2007-12-24 05:58:00,0.72535,0.7254,0.7253,0.7253,125599998.0
2007-12-24 05:59:00,0.72535,0.72535,0.7253,0.7253,8800000.0
2007-12-24 06:00:00,0.72525,0.72525,0.72525,0.72525,19700000.0
2007-12-24 06:01:00,0.7252,0.7254,0.7252,0.7254,2400000.0
2007-12-24 06:02:00,0.7254,0.7254,0.7252,0.7254,12800000.0
2007-12-24 06:03:00,0.72535,0.72535,0.7253,0.7253,74400000.0
2007-12-24 06:04:00,0.7252,0.7254,0.7252,0.7253,46400000.0
2007-12-24 06:05:00,0.7253,0.7253,0.7252,0.7253,38500000.0
2007-12-24 06:06:00,0.7253,0.72535,0.7252,0.72535,154000000.0
2007-12-24 06:07:00,0.72535,0.72535,0.72525,0.72525,14400000.0
2007-12-24 06:08:00,0.72525,0.72525,0.72525,0.72525,73700000.0
2007-12-24 06:09:00,0.72535,0.72535,0.72525,0.72525,32800000.0
2007-12-24 06:10:00,0.72535,0.72535,0.72535,0.72535,48000000.0
2007-12-24 06:11:00,0.72535,0.72535,0.7253,0.7253,80400000.0
2007-12-24 06:12:00,0.72535,0.72535,0.7253,0.7253,42600000.0
2007-12-24 06:13:00,0.7253,0.7253,0.7253,0.7253,12000000.0
2007-12-24 06:14:00,0.7252,0.72525,0.7252,0.72525,88800000.0
2007-12-24 06:15:00,0.7252,0.72525,0.7252,0.72525,6400000.0
2007-12-24 06:16:00,0.7252,0.7252,0.7252,0.7252,68000000.0
2007-12-24 06:17:00,0.72515,0.7253,0.72515,0.7253,135200000.0
2007-12-24 06:18:00,0.7252,0.7252,0.7252,0.7252,24000000.0
2007-12-24 06:19:00,0.7251,0.7251,0.72503,0.72507,811900014.0
2007-12-24 06:20:00,0.72515,0.72525,0.72515,0.72515,878399967.0
2007-12-24 06:21:00,0.7251,0.7251,0.7251,0.7251,87199998.0
2007-12-24 06:22:00,0.7251,0.72525,0.725,0.7252,302900003.0
2007-12-24 06:23:00,0.7252,0.7253,0.72515,0.7253,788900006.0
2007-12-24 06:24:00,0.7253,0.7253,0.72505,0.7251,1211900031.0
2007-12-24 06:25:00,0.72505,0.7252,0.72505,0.7252,461200012.0
2007-12-24 06:26:00,0.7252,0.7252,0.7251,0.7251,452399994.0
2007-12-24 06:27:00,0.7251,0.7251,0.72505,0.72505,1050400003.0
2007-12-24 06:28:00,0.72505,0.7251,0.72495,0.725,476400009.0
2007-12-24 06:29:00,0.7251,0.7251,0.7251,0.7251,24000000.0
2007-12-24 06:30:00,0.725,0.7251,0.725,0.7251,146800004.0
2007-12-24 06:31:00,0.7251,0.7251,0.72495,0.72505,1597699992.0
2007-12-24 06:32:00,0.7251,0.7251,0.72505,0.72505,17600000.0
2007-12-24 06:33:00,0.72475,0.72485,0.72467,0.72472,1777299982.0
2007-12-24 06:34:00,0.72495,0.725,0.72495,0.725,13200000.0
2007-12-24 06:35:00,0.72495,0.72505,0.72495,0.72505,368400009.0
2007-12-24 06:36:00,0.72505,0.7251,0.725,0.7251,324800003.0
2007-12-24 06:37:00,0.7251,0.7252,0.7251,0.7251,409599992.0
2007-12-24 06:38:00,0.7251,0.7251,0.725,0.7251,111199997.0
2007-12-24 06:39:00,0.725,0.7251,0.72495,0.725,1067300006.0
2007-12-24 06:40:00,0.725,0.72505,0.7249,0.725,123200000.0
2007-12-24 06:41:00,0.725,0.725,0.7249,0.725,97300000.0
2007-12-24 06:42:00,0.7249,0.7251,0.7249,0.7251,321100000.0
2007-12-24 06:43:00,0.72495,0.7251,0.72495,0.725,35600000.0
2007-12-24 06:44:00,0.7251,0.7251,0.7251,0.7251,91999997.0
2007-12-24 06:45:00,0.72505,0.7252,0.72505,0.72515,218500001.0
2007-12-24 06:46:00,0.72515,0.7252,0.72515,0.7252,113600000.0
2007-12-24 06:47:00,0.7251,0.7252,0.7251,0.7252,124800000.0
2007-12-24 06:48:00,0.7252,0.7252,0.7251,0.7251,630399985.0
2007-12-24 06:49:00,0.7251,0.7252,0.7251,0.7252,279199992.0
2007-12-24 06:50:00,0.7251,0.7251,0.7251,0.7251,38400000.0
2007-12-24 06:51:00,0.7252,0.7252,0.7251,0.7251,138399995.0
2007-12-24 06:52:00,0.7252,0.7252,0.7251,0.7252,115200000.0
2007-12-24 06:53:00,0.7252,0.72525,0.7252,0.7252,173599996.0
2007-12-24 06:54:00,0.7252,0.7252,0.7252,0.7252,72799999.0
2007-12-24 06:55:00,0.7252,0.72525,0.7252,0.72525,95200000.0
2007-12-24 06:56:00,0.7252,0.7252,0.7252,0.7252,72000000.0
2007-12-24 06:57:00,0.72515,0.72525,0.72515,0.72525,22400000.0
2007-12-24 06:58:00,0.72516,0.72517,0.72498,0.72498,282299996.0
2007-12-24 06:59:00,0.7252,0.7252,0.7251,0.7251,118399996.0
2007-12-24 07:00:00,0.7251,0.7251,0.7251,0.7251,10400000.0
2007-12-24 07:01:00,0.7251,0.72525,0.7251,0.7252,297599993.0
2007-12-24 07:02:00,0.7252,0.7252,0.72495,0.72515,356999998.0
2007-12-24 07:03:00,0.72515,0.72515,0.7249,0.72495,255399998.0
2007-12-24 07:04:00,0.725,0.7251,0.725,0.7251,154400000.0
2007-12-24 07:05:00,0.725,0.72515,0.725,0.7251,90400000.0
2007-12-24 07:06:00,0.72495,0.72515,0.72495,0.7251,210399997.0
2007-12-24 07:07:00,0.72495,0.72505,0.7249,0.725,280800001.0
2007-12-24 07:08:00,0.7249,0.725,0.7249,0.725,468300002.0
2007-12-24 07:09:00,0.725,0.7251,0.725,0.72505,54000000.0
2007-12-24 07:10:00,0.7249,0.725,0.7249,0.725,298799994.0
2007-12-24 07:11:00,0.725,0.725,0.72485,0.72485,175199995.0
2007-12-24 07:12:00,0.725,0.725,0.725,0.725,40000000.0
2007-12-24 07:13:00,0.7249,0.725,0.7249,0.725,529599991.0
2007-12-24 07:14:00,0.725,0.725,0.7249,0.7249,106699999.0
2007-12-24 07:15:00,0.7249,0.7251,0.7249,0.7251,185199995.0
2007-12-24 07:16:00,0.725,0.7251,0.725,0.7251,314999993.0
2007-12-24 07:17:00,0.72505,0.72515,0.725,0.72505,262900000.0
2007-12-24 07:18:00,0.7251,0.7251,0.7251,0.7251,64800000.0
2007-12-24 07:19:00,0.7251,0.7252,0.7251,0.7251,475200000.0
2007-12-24 07:20:00,0.7251,0.72515,0.725,0.72515,120000000.0
2007-12-24 07:21:00,0.725,0.725,0.725,0.725,18000000.0
2007-12-24 07:22:00,0.725,0.72505,0.725,0.72505,24800000.0
2007-12-24 07:23:00,0.7251,0.72525,0.725,0.72525,209999999.0
2007-12-24 07:24:00,0.72525,0.72525,0.72495,0.72495,535900006.0
2007-12-24 07:25:00,0.72495,0.725,0.72495,0.725,280400001.0
2007-12-24 07:26:00,0.72485,0.725,0.72485,0.725,322600006.0
2007-12-24 07:27:00,0.725,0.72505,0.72495,0.72495,1148800026.0
2007-12-24 07:28:00,0.72495,0.72505,0.7249,0.725,465900008.0
2007-12-24 07:29:00,0.725,0.72505,0.7249,0.7249,233200002.0
2007-12-24 07:30:00,0.725,0.725,0.725,0.725,157199994.0
2007-12-24 07:31:00,0.725,0.72505,0.725,0.72505,109199999.0
2007-12-24 07:32:00,0.72505,0.72505,0.725,0.72505,92400003.0
2007-12-24 07:33:00,0.725,0.725,0.725,0.725,95600002.0
2007-12-24 07:34:00,0.725,0.725,0.725,0.725,16400000.0
2007-12-24 07:35:00,0.7249,0.725,0.7249,0.725,119200002.0
2007-12-24 07:36:00,0.725,0.72505,0.725,0.72505,148400004.0
2007-12-24 07:37:00,0.7249,0.72505,0.7249,0.72505,60800000.0
2007-12-24 07:38:00,0.725,0.725,0.725,0.725,112400000.0
2007-12-24 07:39:00,0.725,0.72505,0.725,0.725,84800000.0
2007-12-24 07:40:00,0.725,0.72505,0.725,0.725,219600004.0
2007-12-24 07:41:00,0.72495,0.72505,0.72495,0.725,60000000.0
2007-12-24 07:42:00,0.7249,0.72505,0.7249,0.72505,192000000.0
2007-12-24 07:43:00,0.725,0.7251,0.725,0.7251,108399997.0
2007-12-24 07:44:00,0.7251,0.7251,0.72495,0.72505,135999997.0
2007-12-24 07:45:00,0.72505,0.7251,0.725,0.7251,356799994.0
2007-12-24 07:46:00,0.72505,0.72505,0.72495,0.72505,75199999.0
2007-12-24 07:47:00,0.725,0.725,0.725,0.725,4000000.0
2007-12-24 07:48:00,0.7249,0.72515,0.7249,0.7251,206399996.0
2007-12-24 07:49:00,0.7251,0.7251,0.725,0.725,261000000.0
2007-12-24 07:50:00,0.725,0.72505,0.7249,0.72505,33600000.0
2007-12-24 07:51:00,0.725,0.725,0.725,0.725,28000000.0
2007-12-24 07:52:00,0.725,0.7251,0.725,0.725,277599991.0
2007-12-24 07:53:00,0.7251,0.72525,0.72505,0.7251,123200000.0
2007-12-24 07:54:00,0.7251,0.72515,0.725,0.725,47199999.0
2007-12-24 07:55:00,0.725,0.72515,0.725,0.72515,133600000.0
2007-12-24 07:56:00,0.72515,0.72515,0.7251,0.7251,21300000.0
2007-12-24 07:57:00,0.7251,0.72515,0.725,0.72505,299999994.0
2007-12-24 07:58:00,0.72505,0.72505,0.725,0.725,239600000.0
2007-12-24 07:59:00,0.725,0.725,0.72495,0.725,94799995.0
2007-12-24 08:00:00,0.7251,0.7251,0.7251,0.7251,32799999.0
2007-12-24 08:01:00,0.725,0.72515,0.725,0.72515,28800000.0
2007-12-24 08:02:00,0.72515,0.72515,0.72505,0.72505,92799998.0
2007-12-24 08:03:00,0.725,0.7251,0.725,0.7251,91199998.0
2007-12-24 08:04:00,0.7251,0.72515,0.7251,0.72515,266399996.0
2007-12-24 08:05:00,0.72515,0.72515,0.72505,0.72515,121600000.0
2007-12-24 08:06:00,0.72515,0.72515,0.7251,0.72515,80800000.0
2007-12-24 08:07:00,0.72505,0.72505,0.72505,0.72505,800000.0
2007-12-24 08:08:00,0.72505,0.7252,0.72505,0.72515,236699999.0
2007-12-24 08:09:00,0.72515,0.7252,0.7251,0.7252,479999996.0
2007-12-24 08:10:00,0.725,0.7252,0.725,0.7252,126400000.0
2007-12-24 08:11:00,0.7252,0.7252,0.7251,0.7251,94400000.0
2007-12-24 08:12:00,0.72505,0.7251,0.72505,0.72505,43200000.0
2007-12-24 08:13:00,0.7252,0.7252,0.7251,0.72515,121600000.0
2007-12-24 08:14:00,0.7251,0.72515,0.72495,0.7251,339999990.0
2007-12-24 08:15:00,0.72505,0.7251,0.72505,0.7251,890199989.0
2007-12-24 08:16:00,0.7251,0.7251,0.725,0.72505,356799994.0
2007-12-24 08:17:00,0.725,0.725,0.72495,0.725,1444000005.0
2007-12-24 08:18:00,0.725,0.725,0.72485,0.725,1421200024.0
2007-12-24 08:19:00,0.72495,0.7251,0.7249,0.7251,816400010.0
2007-12-24 08:20:00,0.7251,0.7251,0.725,0.725,1257900024.0
2007-12-24 08:21:00,0.725,0.725,0.72475,0.72475,268999999.0
2007-12-24 08:22:00,0.72475,0.7248,0.72475,0.72475,459800000.0
2007-12-24 08:23:00,0.72475,0.7248,0.72475,0.7248,277200000.0
2007-12-24 08:24:00,0.7248,0.72495,0.7248,0.72495,355600009.0
2007-12-24 08:25:00,0.725,0.725,0.7249,0.725,524399993.0
2007-12-24 08:26:00,0.725,0.725,0.7248,0.725,192000004.0
2007-12-24 08:27:00,0.7248,0.725,0.7248,0.7248,204799999.0
2007-12-24 08:28:00,0.7249,0.725,0.7249,0.7249,674299995.0
2007-12-24 08:29:00,0.725,0.725,0.72495,0.725,284000000.0
2007-12-24 08:30:00,0.725,0.72505,0.72485,0.72485,514399999.0
2007-12-24 08:31:00,0.72485,0.72505,0.72485,0.725,1928399986.0
2007-12-24 08:32:00,0.725,0.72505,0.7249,0.72505,792099994.0
2007-12-24 08:33:00,0.72505,0.72505,0.725,0.725,640799984.0
2007-12-24 08:34:00,0.725,0.72505,0.72495,0.72505,601099990.0
2007-12-24 08:35:00,0.72515,0.72515,0.725,0.72505,316799999.0
2007-12-24 08:36:00,0.7249,0.72505,0.7249,0.72505,212800000.0
2007-12-24 08:37:00,0.72505,0.72505,0.72505,0.72505,217600000.0
2007-12-24 08:38:00,0.72505,0.72505,0.725,0.725,103200000.0
2007-12-24 08:39:00,0.725,0.725,0.72495,0.72495,73600000.0
2007-12-24 08:40:00,0.7248,0.725,0.7248,0.725,402400000.0
2007-12-24 08:41:00,0.725,0.725,0.7248,0.725,235800002.0
2007-12-24 08:42:00,0.725,0.725,0.7249,0.7249,511400000.0
2007-12-24 08:43:00,0.72495,0.725,0.7249,0.72495,862100000.0
2007-12-24 08:44:00,0.72495,0.72495,0.7248,0.7249,195200000.0
2007-12-24 08:45:00,0.7249,0.7249,0.72485,0.7249,39200000.0
2007-12-24 08:46:00,0.7249,0.7249,0.7249,0.7249,85600000.0
2007-12-24 08:47:00,0.7249,0.7249,0.7247,0.7248,242799995.0
2007-12-24 08:48:00,0.7248,0.72495,0.7248,0.72495,80799999.0
2007-12-24 08:49:00,0.7249,0.725,0.7248,0.72495,731099987.0
2007-12-24 08:50:00,0.7249,0.72495,0.72475,0.7249,185599995.0
2007-12-24 08:51:00,0.7248,0.72495,0.7248,0.7249,588199983.0
2007-12-24 08:52:00,0.72495,0.72495,0.7249,0.72495,497799987.0
2007-12-24 08:53:00,0.7249,0.72495,0.7249,0.72495,253599998.0
2007-12-24 08:54:00,0.72495,0.72495,0.72495,0.72495,72000000.0
2007-12-24 08:55:00,0.7249,0.725,0.7248,0.725,300599997.0
2007-12-24 08:56:00,0.725,0.725,0.72485,0.72485,175599997.0
2007-12-24 08:57:00,0.7249,0.7249,0.72485,0.72485,24800000.0
2007-12-24 08:58:00,0.72485,0.7249,0.7248,0.7249,63200000.0
2007-12-24 08:59:00,0.7249,0.725,0.72485,0.725,287999993.0
2007-12-24 09:00:00,0.725,0.7251,0.725,0.7251,64099997.0
2007-12-24 09:01:00,0.7251,0.7252,0.7251,0.72515,105500000.0
2007-12-24 09:02:00,0.72515,0.7252,0.72515,0.7252,14400000.0
2007-12-24 09:03:00,0.72515,0.72515,0.7251,0.7251,21600000.0
2007-12-24 09:04:00,0.7251,0.7251,0.72505,0.72505,67000000.0
2007-12-24 09:05:00,0.7249,0.72505,0.7249,0.725,159399998.0
2007-12-24 09:06:00,0.725,0.7251,0.725,0.725,439999999.0
2007-12-24 09:07:00,0.725,0.72525,0.7249,0.72515,1593299977.0
2007-12-24 09:08:00,0.72515,0.72535,0.725,0.7252,1136699995.0
2007-12-24 09:09:00,0.7252,0.7252,0.7251,0.72515,569600001.0
2007-12-24 09:10:00,0.7252,0.7253,0.7251,0.7252,349799988.0
2007-12-24 09:11:00,0.7252,0.7253,0.725,0.7251,792899999.0
2007-12-24 09:12:00,0.72515,0.72525,0.7251,0.72515,586300003.0
2007-12-24 09:13:00,0.72515,0.72545,0.72505,0.7253,1407299997.0
2007-12-24 09:14:00,0.7253,0.7254,0.7251,0.72535,672499999.0
2007-12-24 09:15:00,0.72535,0.72545,0.7253,0.7254,607600000.0
2007-12-24 09:16:00,0.7254,0.7254,0.72535,0.7254,374400000.0
2007-12-24 09:17:00,0.72535,0.72535,0.7253,0.7253,194400000.0
2007-12-24 09:18:00,0.7253,0.7253,0.7251,0.7251,335599995.0
2007-12-24 09:19:00,0.72515,0.7253,0.72505,0.7252,420399996.0
2007-12-24 09:20:00,0.7252,0.7253,0.72515,0.7253,125900000.0
2007-12-24 09:21:00,0.7253,0.7253,0.7251,0.7253,1364199988.0
2007-12-24 09:22:00,0.7253,0.72535,0.7253,0.72535,1228200023.0
2007-12-24 09:23:00,0.72535,0.7254,0.72525,0.72525,858799991.0
2007-12-24 09:24:00,0.7253,0.72535,0.7253,0.72535,548799998.0
2007-12-24 09:25:00,0.72535,0.72545,0.7253,0.7254,1131599996.0
2007-12-24 09:26:00,0.7254,0.7255,0.7254,0.7254,310499999.0
2007-12-24 09:27:00,0.7254,0.7254,0.7252,0.7253,1279599976.0
2007-12-24 09:28:00,0.7253,0.72545,0.7253,0.7254,769900013.0
2007-12-24 09:29:00,0.7254,0.7255,0.72535,0.72545,1555300008.0
2007-12-24 09:30:00,0.72545,0.7255,0.7254,0.7254,868599999.0
2007-12-24 09:31:00,0.7254,0.7254,0.7252,0.7252,1100900000.0
2007-12-24 09:32:00,0.7252,0.7252,0.7251,0.7251,586900001.0
2007-12-24 09:33:00,0.7252,0.7252,0.72515,0.72515,302400002.0
2007-12-24 09:34:00,0.7252,0.7253,0.72515,0.7252,778999991.0
2007-12-24 09:35:00,0.7252,0.7252,0.7251,0.7252,283499993.0
2007-12-24 09:36:00,0.72515,0.7252,0.72515,0.7252,600799998.0
2007-12-24 09:37:00,0.7252,0.7253,0.72515,0.7252,406300010.0
2007-12-24 09:38:00,0.72505,0.7252,0.72505,0.7252,1218000020.0
2007-12-24 09:39:00,0.7252,0.7253,0.72505,0.7252,596000008.0
2007-12-24 09:40:00,0.7252,0.7253,0.7252,0.7252,699999998.0
2007-12-24 09:41:00,0.7252,0.7253,0.7252,0.72525,868799996.0
2007-12-24 09:42:00,0.72525,0.72525,0.7251,0.7251,1025299989.0
2007-12-24 09:43:00,0.7251,0.72545,0.7251,0.72545,1033099992.0
2007-12-24 09:44:00,0.72545,0.7256,0.72545,0.7256,964799994.0
2007-12-24 09:45:00,0.7256,0.7256,0.72545,0.7255,1213599994.0
2007-12-24 09:46:00,0.7255,0.7257,0.72545,0.7257,1913799979.0
2007-12-24 09:47:00,0.7257,0.7258,0.72565,0.72565,1109999989.0
2007-12-24 09:48:00,0.7257,0.7258,0.7256,0.72575,837400011.0
2007-12-24 09:49:00,0.72575,0.7258,0.72565,0.72575,849100014.0
2007-12-24 09:50:00,0.72575,0.72575,0.7257,0.72575,212800000.0
2007-12-24 09:51:00,0.7257,0.7258,0.7257,0.7258,234400000.0
2007-12-24 09:52:00,0.7258,0.7258,0.7256,0.7257,436799999.0
2007-12-24 09:53:00,0.72575,0.7258,0.7256,0.7257,978500003.0
2007-12-24 09:54:00,0.72565,0.7258,0.72565,0.7258,790900004.0
2007-12-24 09:55:00,0.7258,0.7258,0.7258,0.7258,745600004.0
2007-12-24 09:56:00,0.7258,0.7258,0.7258,0.7258,2005600004.0
2007-12-24 09:57:00,0.7258,0.7259,0.72575,0.72575,512000007.0
2007-12-24 09:58:00,0.7257,0.7259,0.7257,0.7259,827200004.0
2007-12-24 09:59:00,0.7259,0.7259,0.7257,0.7258,1992799965.0
2007-12-24 10:00:00,0.7258,0.7258,0.7253,0.7254,1387100012.0
2007-12-24 10:01:00,0.7258,0.7258,0.72565,0.7258,1387100012.0
2007-12-24 10:02:00,0.7257,0.7258,0.72565,0.7257,581099997.0
2007-12-24 10:03:00,0.7257,0.72575,0.7253,0.72535,217000000.0
2007-12-24 10:04:00,0.72535,0.72545,0.72525,0.72535,273700004.0
2007-12-24 10:05:00,0.72535,0.7254,0.72525,0.7254,50200000.0
2007-12-24 10:06:00,0.72535,0.72545,0.72535,0.72545,59200000.0
2007-12-24 10:07:00,0.7254,0.7254,0.7253,0.7254,188300001.0
2007-12-24 10:08:00,0.7254,0.72545,0.72535,0.72545,31000000.0
2007-12-24 10:09:00,0.72545,0.72545,0.72545,0.72545,51900000.0
2007-12-24 10:10:00,0.72535,0.7255,0.72535,0.7254,20700000.0
2007-12-24 10:11:00,0.72525,0.7254,0.72525,0.7253,205700009.0
2007-12-24 10:12:00,0.7253,0.7254,0.7253,0.7254,408100000.0
2007-12-24 10:13:00,0.72535,0.72545,0.72535,0.72545,43000000.0
2007-12-24 10:14:00,0.72545,0.72545,0.7253,0.7254,11800000.0
2007-12-24 10:15:00,0.7254,0.7254,0.7253,0.72535,110399999.0
2007-12-24 10:16:00,0.7254,0.7254,0.7253,0.7254,226800000.0
2007-12-24 10:17:00,0.7254,0.7254,0.7253,0.7254,171299997.0
2007-12-24 10:18:00,0.7254,0.72545,0.7253,0.7254,109400000.0
2007-12-24 10:19:00,0.7254,0.72545,0.7253,0.7253,166900000.0
2007-12-24 10:20:00,0.7254,0.72545,0.72535,0.72545,136999997.0
2007-12-24 10:21:00,0.72545,0.72545,0.7254,0.72545,186199997.0
2007-12-24 10:22:00,0.72545,0.7256,0.7254,0.72545,69200000.0
2007-12-24 10:23:00,0.72555,0.72555,0.72545,0.72545,15000000.0
2007-12-24 10:24:00,0.72545,0.72545,0.72525,0.72525,251400000.0
2007-12-24 10:25:00,0.72525,0.72525,0.72495,0.725,90200000.0
2007-12-24 10:26:00,0.725,0.7252,0.72495,0.72515,227299998.0
2007-12-24 10:27:00,0.72515,0.7254,0.72515,0.72535,138500000.0
2007-12-24 10:28:00,0.7254,0.7254,0.72525,0.7254,43100001.0
2007-12-24 10:29:00,0.7254,0.72545,0.72535,0.7254,182199995.0
2007-12-24 10:30:00,0.72545,0.72545,0.7254,0.72545,15900000.0
2007-12-24 10:31:00,0.72545,0.72575,0.7254,0.7257,43900000.0
2007-12-24 10:32:00,0.7257,0.72575,0.7256,0.72575,32900000.0
2007-12-24 10:33:00,0.72575,0.72575,0.7255,0.7257,40000000.0
2007-12-24 10:34:00,0.7257,0.72575,0.7256,0.72565,15900000.0
2007-12-24 10:35:00,0.7256,0.7257,0.7256,0.72565,9600000.0
2007-12-24 10:36:00,0.7256,0.7257,0.7256,0.72565,22300000.0
2007-12-24 10:37:00,0.72565,0.7257,0.72555,0.72565,182100005.0
2007-12-24 10:38:00,0.7257,0.72575,0.7257,0.7257,8800000.0
2007-12-24 10:39:00,0.7257,0.7257,0.72565,0.7257,9900000.0
2007-12-24 10:40:00,0.7257,0.72575,0.7257,0.72575,92900000.0
2007-12-24 10:41:00,0.72575,0.72575,0.72565,0.72565,57300000.0
2007-12-24 10:42:00,0.72565,0.7258,0.72565,0.7258,108600000.0
2007-12-24 10:43:00,0.7258,0.7258,0.7257,0.72575,183900001.0
2007-12-24 10:44:00,0.72575,0.72575,0.72565,0.72575,25000000.0
2007-12-24 10:45:00,0.7257,0.7257,0.72565,0.72565,96000000.0
2007-12-24 10:46:00,0.7257,0.7257,0.7255,0.7255,25300000.0
2007-12-24 10:47:00,0.7255,0.72555,0.7255,0.7255,161999999.0
2007-12-24 10:48:00,0.7255,0.72555,0.72535,0.72555,302700006.0
2007-12-24 10:49:00,0.72555,0.72555,0.72545,0.72545,49900000.0
2007-12-24 10:50:00,0.72545,0.72545,0.72525,0.7254,206999995.0
2007-12-24 10:51:00,0.7254,0.7254,0.72525,0.72535,155200000.0
2007-12-24 10:52:00,0.72535,0.72535,0.72535,0.72535,59500000.0
2007-12-24 10:53:00,0.7254,0.7254,0.72525,0.7253,151500000.0
2007-12-24 10:54:00,0.7253,0.72535,0.72515,0.7252,214400004.0
2007-12-24 10:55:00,0.72525,0.7254,0.72525,0.7254,59300000.0
2007-12-24 10:56:00,0.72525,0.72545,0.72525,0.72535,223699993.0
2007-12-24 10:57:00,0.72535,0.7254,0.7253,0.72535,36100000.0
2007-12-24 10:58:00,0.72535,0.72535,0.7253,0.72535,20900000.0
2007-12-24 10:59:00,0.72535,0.72595,0.7253,0.72595,195800000.0
2007-12-24 11:00:00,0.7259,0.72595,0.72545,0.7256,504300002.0
2007-12-24 11:01:00,0.7256,0.7257,0.72545,0.7256,298699996.0
2007-12-24 11:02:00,0.7256,0.7256,0.72545,0.7256,58500000.0
2007-12-24 11:03:00,0.7256,0.7256,0.72545,0.7255,143000000.0
2007-12-24 11:04:00,0.7256,0.7256,0.72545,0.7255,81600000.0
2007-12-24 11:05:00,0.7255,0.72555,0.7255,0.7255,22000000.0
2007-12-24 11:06:00,0.7255,0.7256,0.7255,0.72555,88300000.0
2007-12-24 11:07:00,0.72555,0.72555,0.72545,0.7255,227300000.0
2007-12-24 11:08:00,0.72555,0.72565,0.7255,0.7256,28800000.0
2007-12-24 11:09:00,0.7256,0.72575,0.7255,0.72575,207000000.0
2007-12-24 11:10:00,0.7257,0.72575,0.72545,0.7257,372899994.0
2007-12-24 11:11:00,0.72565,0.72575,0.7256,0.72575,29800000.0
2007-12-24 11:12:00,0.72575,0.7258,0.72555,0.72555,291499997.0
2007-12-24 11:13:00,0.72565,0.7258,0.72555,0.72575,76899997.0
2007-12-24 11:14:00,0.72575,0.72585,0.7257,0.72585,93300000.0
2007-12-24 11:15:00,0.7258,0.7259,0.7258,0.72585,39500000.0
2007-12-24 11:16:00,0.72575,0.7258,0.72575,0.72575,22500000.0
2007-12-24 11:17:00,0.72575,0.7258,0.72565,0.72575,194399999.0
2007-12-24 11:18:00,0.72575,0.7258,0.72565,0.7258,599899994.0
2007-12-24 11:19:00,0.7258,0.72585,0.72565,0.72565,102100000.0
2007-12-24 11:20:00,0.72565,0.72575,0.72555,0.72565,567899998.0
2007-12-24 11:21:00,0.72565,0.72565,0.72565,0.72565,27600000.0
2007-12-24 11:22:00,0.7255,0.7257,0.7255,0.7257,29400000.0
2007-12-24 11:23:00,0.7257,0.7257,0.7255,0.7255,2800000.0
2007-12-24 11:24:00,0.7255,0.7257,0.7255,0.7257,15600000.0
2007-12-24 11:25:00,0.7257,0.7263,0.7257,0.72605,225200003.0
2007-12-24 11:26:00,0.72605,0.7262,0.72585,0.72595,576299996.0
2007-12-24 11:27:00,0.72605,0.7261,0.726,0.7261,41000000.0
2007-12-24 11:28:00,0.7261,0.72625,0.72605,0.7262,476400002.0
2007-12-24 11:29:00,0.7262,0.7262,0.726,0.726,117400000.0
2007-12-24 11:30:00,0.726,0.7261,0.726,0.726,130700000.0
2007-12-24 11:31:00,0.72605,0.72605,0.7259,0.726,427099997.0
2007-12-24 11:32:00,0.72595,0.72605,0.72595,0.72605,47500000.0
2007-12-24 11:33:00,0.726,0.72605,0.72595,0.72595,56400000.0
2007-12-24 11:34:00,0.72595,0.72615,0.72595,0.7261,39400000.0
2007-12-24 11:35:00,0.7261,0.7261,0.72595,0.72605,304200001.0
2007-12-24 11:36:00,0.72605,0.72605,0.7259,0.726,115000002.0
2007-12-24 11:37:00,0.726,0.72605,0.72595,0.72605,412399994.0
2007-12-24 11:38:00,0.72605,0.72605,0.72595,0.72595,86700001.0
2007-12-24 11:39:00,0.72605,0.72605,0.7258,0.7258,105300000.0
2007-12-24 11:40:00,0.7258,0.72595,0.7258,0.72595,27200000.0
2007-12-24 11:41:00,0.72595,0.72595,0.7259,0.72595,34400000.0
2007-12-24 11:42:00,0.726,0.726,0.72595,0.726,4500000.0
2007-12-24 11:43:00,0.726,0.72605,0.72595,0.72605,89700000.0
2007-12-24 11:44:00,0.72605,0.7261,0.726,0.7261,116600000.0
2007-12-24 11:45:00,0.7261,0.72625,0.7261,0.72615,238999999.0
2007-12-24 11:46:00,0.72615,0.7263,0.72615,0.7262,432800000.0
2007-12-24 11:47:00,0.72625,0.72625,0.72615,0.7262,169900000.0
2007-12-24 11:48:00,0.7262,0.7262,0.7261,0.7262,186100003.0
2007-12-24 11:49:00,0.7262,0.72625,0.7262,0.72625,6000000.0
2007-12-24 11:50:00,0.72625,0.72625,0.726,0.72605,196299999.0
2007-12-24 11:51:00,0.72605,0.72605,0.72585,0.72585,700800003.0
2007-12-24 11:52:00,0.7259,0.7259,0.72575,0.7259,265300000.0
2007-12-24 11:53:00,0.7259,0.72595,0.72585,0.72595,239499997.0
2007-12-24 11:54:00,0.72595,0.72615,0.7259,0.72615,161000002.0
2007-12-24 11:55:00,0.7261,0.72615,0.72595,0.72605,382900012.0
2007-12-24 11:56:00,0.7261,0.7262,0.72605,0.7262,471700004.0
2007-12-24 11:57:00,0.7262,0.72625,0.72615,0.72625,284600003.0
2007-12-24 11:58:00,0.72625,0.72635,0.7262,0.7263,87500000.0
2007-12-24 11:59:00,0.7263,0.7264,0.7263,0.72635,147999999.0
2007-12-24 12:00:00,0.7264,0.7264,0.72625,0.72635,446000005.0
2007-12-24 12:01:00,0.72635,0.7264,0.7262,0.72625,346799999.0
2007-12-24 12:02:00,0.72625,0.72625,0.72595,0.72605,727100006.0
2007-12-24 12:03:00,0.72605,0.7262,0.7259,0.72615,479600013.0
2007-12-24 12:04:00,0.7261,0.7262,0.72605,0.72615,151500002.0
2007-12-24 12:05:00,0.72615,0.72615,0.72605,0.72605,238400002.0
2007-12-24 12:06:00,0.72605,0.72625,0.72605,0.72625,33000000.0
2007-12-24 12:07:00,0.72625,0.7263,0.7261,0.7261,33300000.0
2007-12-24 12:08:00,0.7261,0.7262,0.72605,0.72615,151800000.0
2007-12-24 12:09:00,0.7261,0.7262,0.7261,0.7262,99299999.0
2007-12-24 12:10:00,0.72615,0.7263,0.72615,0.7263,54000001.0
2007-12-24 12:11:00,0.7263,0.7263,0.72625,0.7263,7200000.0
2007-12-24 12:12:00,0.7263,0.7263,0.7262,0.7263,60800000.0
2007-12-24 12:13:00,0.7263,0.7264,0.72625,0.7263,75500000.0
2007-12-24 12:14:00,0.7263,0.72635,0.72615,0.7263,66200001.0
2007-12-24 12:15:00,0.7263,0.7264,0.7263,0.7264,157700000.0
2007-12-24 12:16:00,0.7264,0.7264,0.72635,0.7264,736100000.0
2007-12-24 12:17:00,0.7264,0.7265,0.72635,0.7265,194199999.0
2007-12-24 12:18:00,0.72645,0.72665,0.72645,0.72665,320299991.0
2007-12-24 12:19:00,0.72665,0.7267,0.72645,0.72655,590400002.0
2007-12-24 12:20:00,0.72665,0.7267,0.7265,0.72655,502999999.0
2007-12-24 12:21:00,0.7266,0.72665,0.7265,0.72655,207100000.0
2007-12-24 12:22:00,0.72655,0.7266,0.72645,0.72655,30600000.0
2007-12-24 12:23:00,0.72655,0.7266,0.7265,0.72655,109800001.0
2007-12-24 12:24:00,0.72655,0.72655,0.7265,0.7265,28400000.0
2007-12-24 12:25:00,0.7265,0.72655,0.7264,0.7265,178099998.0
2007-12-24 12:26:00,0.7265,0.7265,0.72645,0.7265,17200000.0
2007-12-24 12:27:00,0.7265,0.72655,0.7264,0.72655,76400000.0
2007-12-24 12:28:00,0.7266,0.7266,0.72655,0.72655,64400000.0
2007-12-24 12:29:00,0.72655,0.7267,0.72655,0.72665,112900002.0
2007-12-24 12:30:00,0.72665,0.72665,0.72655,0.72665,403300000.0
2007-12-24 12:31:00,0.72665,0.72665,0.72655,0.7266,309900000.0
2007-12-24 12:32:00,0.72665,0.7267,0.72665,0.7267,172699995.0
2007-12-24 12:33:00,0.7267,0.72675,0.7267,0.72675,6800000.0
2007-12-24 12:34:00,0.72675,0.72675,0.72655,0.72665,13100000.0
2007-12-24 12:35:00,0.72665,0.72675,0.7266,0.7267,102700000.0
2007-12-24 12:36:00,0.7267,0.7267,0.7265,0.7266,184700000.0
2007-12-24 12:37:00,0.7266,0.7266,0.72655,0.72655,18700000.0
2007-12-24 12:38:00,0.7266,0.7267,0.72655,0.7266,22100000.0
2007-12-24 12:39:00,0.7266,0.7267,0.7265,0.7265,31800000.0
2007-12-24 12:40:00,0.72655,0.7266,0.72645,0.72655,425900006.0
2007-12-24 12:41:00,0.7265,0.72655,0.72645,0.72655,551500002.0
2007-12-24 12:42:00,0.72655,0.72655,0.7264,0.7265,52200000.0
2007-12-24 12:43:00,0.7265,0.72655,0.72635,0.72645,139499997.0
2007-12-24 12:44:00,0.72645,0.7265,0.72635,0.72645,119899998.0
2007-12-24 12:45:00,0.72645,0.72645,0.7263,0.72635,60700000.0
2007-12-24 12:46:00,0.72635,0.72635,0.7262,0.72625,88699999.0
2007-12-24 12:47:00,0.72625,0.72635,0.72625,0.7263,38900000.0
2007-12-24 12:48:00,0.7263,0.7264,0.7263,0.72635,17700000.0
2007-12-24 12:49:00,0.72635,0.72635,0.7262,0.7262,48700000.0
2007-12-24 12:50:00,0.7262,0.72635,0.72615,0.7262,354299993.0
2007-12-24 12:51:00,0.7262,0.7263,0.72615,0.7262,41899999.0
2007-12-24 12:52:00,0.72615,0.72635,0.72615,0.72625,240599994.0
2007-12-24 12:53:00,0.72625,0.72635,0.7262,0.72635,607200002.0
2007-12-24 12:54:00,0.72635,0.7265,0.72635,0.7265,378099999.0
2007-12-24 12:55:00,0.7265,0.7266,0.72645,0.72655,396800004.0
2007-12-24 12:56:00,0.7266,0.7266,0.7265,0.7266,158799995.0
2007-12-24 12:57:00,0.72655,0.7267,0.72655,0.7267,108000000.0
2007-12-24 12:58:00,0.72655,0.7266,0.7265,0.7265,112700000.0
2007-12-24 12:59:00,0.72655,0.72655,0.7265,0.7265,52500000.0
2007-12-24 13:00:00,0.7265,0.7265,0.72645,0.72645,106000000.0
2007-12-24 13:01:00,0.72645,0.7265,0.7264,0.7264,55800000.0
2007-12-24 13:02:00,0.72645,0.72655,0.7264,0.72655,127500000.0
2007-12-24 13:03:00,0.72655,0.72665,0.72645,0.72665,356700003.0
2007-12-24 13:04:00,0.72665,0.72665,0.72665,0.72665,3600000.0
2007-12-24 13:05:00,0.72665,0.72665,0.7265,0.72655,156200000.0
2007-12-24 13:06:00,0.72655,0.72655,0.7264,0.72645,136300003.0
2007-12-24 13:07:00,0.72645,0.7265,0.72635,0.72645,172199998.0
2007-12-24 13:08:00,0.72645,0.72645,0.72635,0.72635,47000000.0
2007-12-24 13:09:00,0.72635,0.72655,0.72625,0.7264,77900000.0
2007-12-24 13:10:00,0.7264,0.7265,0.7264,0.72645,23000000.0
2007-12-24 13:11:00,0.72645,0.7265,0.72645,0.7265,14100000.0
2007-12-24 13:12:00,0.7265,0.7265,0.7264,0.72645,24800000.0
2007-12-24 13:13:00,0.72645,0.72645,0.7263,0.7264,105600004.0
2007-12-24 13:14:00,0.72635,0.7264,0.7263,0.72635,274800002.0
2007-12-24 13:15:00,0.7262,0.7264,0.7262,0.7264,93800003.0
2007-12-24 13:16:00,0.72625,0.72645,0.72625,0.7264,62900001.0
2007-12-24 13:17:00,0.7264,0.72645,0.7264,0.7264,23000000.0
2007-12-24 13:18:00,0.7264,0.72645,0.7264,0.72645,20800000.0
2007-12-24 13:19:00,0.72645,0.7265,0.72645,0.72645,3000000.0
2007-12-24 13:20:00,0.7264,0.72645,0.72635,0.7264,243500000.0
2007-12-24 13:21:00,0.72645,0.7265,0.7264,0.72645,48800000.0
2007-12-24 13:22:00,0.72645,0.72645,0.7263,0.72645,84700000.0
2007-12-24 13:23:00,0.72645,0.7265,0.72635,0.7265,25700000.0
2007-12-24 13:24:00,0.7265,0.72655,0.72635,0.7264,136800001.0
2007-12-24 13:25:00,0.7264,0.72645,0.72625,0.7264,257300003.0
2007-12-24 13:26:00,0.72635,0.7264,0.72625,0.72635,306000006.0
2007-12-24 13:27:00,0.72635,0.7264,0.72635,0.72635,442600002.0
2007-12-24 13:28:00,0.7264,0.72645,0.72635,0.72645,110499999.0
2007-12-24 13:29:00,0.72645,0.7265,0.72645,0.72645,4200000.0
2007-12-24 13:30:00,0.72645,0.72645,0.7264,0.72645,12100000.0
2007-12-24 13:31:00,0.72635,0.72645,0.7263,0.72645,49400000.0
2007-12-24 13:32:00,0.72635,0.7267,0.72635,0.72665,383900003.0
2007-12-24 13:33:00,0.7267,0.7267,0.7266,0.7267,707800013.0
2007-12-24 13:34:00,0.72675,0.7268,0.7267,0.7267,130400000.0
2007-12-24 13:35:00,0.72675,0.72695,0.7267,0.7269,38900000.0
2007-12-24 13:36:00,0.7269,0.727,0.72685,0.7269,576600014.0
2007-12-24 13:37:00,0.7269,0.72695,0.72685,0.72685,766100025.0
2007-12-24 13:38:00,0.7269,0.72705,0.7269,0.72695,26300000.0
2007-12-24 13:39:00,0.72695,0.72715,0.72685,0.72715,728299998.0
2007-12-24 13:40:00,0.72715,0.72715,0.72695,0.72705,341200004.0
2007-12-24 13:41:00,0.7271,0.72715,0.7269,0.72715,28200000.0
2007-12-24 13:42:00,0.72715,0.7272,0.727,0.7271,366500003.0
2007-12-24 13:43:00,0.72715,0.72725,0.7271,0.72725,107300000.0
2007-12-24 13:44:00,0.72725,0.72725,0.7272,0.72725,39400001.0
2007-12-24 13:45:00,0.72725,0.7273,0.72705,0.72715,67700000.0
2007-12-24 13:46:00,0.72715,0.72715,0.72665,0.7269,590999997.0
2007-12-24 13:47:00,0.7269,0.7269,0.72665,0.72665,265700001.0
2007-12-24 13:48:00,0.72665,0.72665,0.72645,0.7266,693200000.0
2007-12-24 13:49:00,0.7266,0.7266,0.72645,0.72655,108000001.0
2007-12-24 13:50:00,0.7265,0.72655,0.7264,0.7265,335800004.0
2007-12-24 13:51:00,0.7265,0.72655,0.7264,0.7265,282199999.0
2007-12-24 13:52:00,0.7265,0.72655,0.72645,0.72645,438299993.0
2007-12-24 13:53:00,0.72645,0.7266,0.72645,0.7266,280699997.0
2007-12-24 13:54:00,0.7266,0.7266,0.72645,0.7266,921100008.0
2007-12-24 13:55:00,0.7266,0.72665,0.7265,0.7265,646200002.0
2007-12-24 13:56:00,0.7265,0.7267,0.7265,0.7267,401000003.0
2007-12-24 13:57:00,0.7267,0.7269,0.72665,0.72685,349099994.0
2007-12-24 13:58:00,0.72685,0.7269,0.72675,0.72675,1854000002.0
2007-12-24 13:59:00,0.7277,0.7277,0.7275,0.7275,1563699998.0
2007-12-24 14:00:00,0.72685,0.727,0.7268,0.72695,1563699998.0
2007-12-24 14:01:00,0.727,0.72705,0.72685,0.72695,1290099977.0
2007-12-24 14:02:00,0.727,0.7273,0.72695,0.7272,1578199999.0
2007-12-24 14:03:00,0.7272,0.72725,0.7272,0.7272,1175199974.0
2007-12-24 14:04:00,0.7272,0.7272,0.72715,0.72715,476200004.0
2007-12-24 14:05:00,0.72715,0.7272,0.72715,0.7272,1164800014.0
2007-12-24 14:06:00,0.7272,0.7272,0.72705,0.7272,807699989.0
2007-12-24 14:07:00,0.7272,0.7273,0.72715,0.7273,1576100007.0
2007-12-24 14:08:00,0.7273,0.7274,0.72725,0.7273,1364099989.0
2007-12-24 14:09:00,0.7273,0.7274,0.72715,0.7273,1386499999.0
2007-12-24 14:10:00,0.7273,0.7273,0.72725,0.72725,622700000.0
2007-12-24 14:11:00,0.7273,0.7274,0.7272,0.72725,724999998.0
2007-12-24 14:12:00,0.72725,0.72725,0.7272,0.72725,561200006.0
2007-12-24 14:13:00,0.72725,0.72725,0.7271,0.72715,1516800026.0
2007-12-24 14:14:00,0.7272,0.7272,0.72705,0.7271,899899991.0
2007-12-24 14:15:00,0.7271,0.7272,0.727,0.7272,1381400003.0
2007-12-24 14:16:00,0.7272,0.7272,0.7271,0.72715,474399995.0
2007-12-24 14:17:00,0.72715,0.72725,0.7271,0.72715,859500004.0
2007-12-24 14:18:00,0.72715,0.7274,0.72715,0.7274,797300003.0
2007-12-24 14:19:00,0.7274,0.7274,0.72715,0.7273,1686399998.0
2007-12-24 14:20:00,0.7273,0.7273,0.7272,0.7273,873499991.0
2007-12-24 14:21:00,0.7273,0.7273,0.72715,0.72725,952399983.0
2007-12-24 14:22:00,0.7273,0.7273,0.7271,0.7272,1072499979.0
2007-12-24 14:23:00,0.7272,0.7272,0.7271,0.7272,1279999989.0
2007-12-24 14:24:00,0.7272,0.7272,0.7271,0.7272,659199983.0
2007-12-24 14:25:00,0.7272,0.7272,0.72705,0.7272,1428099965.0
2007-12-24 14:26:00,0.7272,0.7272,0.7271,0.7272,700500000.0
2007-12-24 14:27:00,0.7271,0.7271,0.7271,0.7271,407999997.0
2007-12-24 14:28:00,0.7271,0.7272,0.7271,0.7272,407999997.0
2007-12-24 14:29:00,0.7272,0.7273,0.7272,0.7273,1483200035.0
2007-12-24 14:30:00,0.7273,0.7275,0.72725,0.7275,1006100002.0
2007-12-24 14:31:00,0.7275,0.7276,0.72735,0.7276,1696000001.0
2007-12-24 14:32:00,0.7276,0.7277,0.72755,0.7276,1547799989.0
2007-12-24 14:33:00,0.7276,0.72765,0.7275,0.72755,1776799970.0
2007-12-24 14:34:00,0.72755,0.7276,0.72755,0.72755,1148699989.0
2007-12-24 14:35:00,0.7276,0.7276,0.7274,0.7274,952299976.0
2007-12-24 14:36:00,0.7274,0.7276,0.7274,0.72745,486299994.0
2007-12-24 14:37:00,0.7275,0.7276,0.72745,0.7275,1392599993.0
2007-12-24 14:38:00,0.7275,0.7276,0.7275,0.72755,1562400016.0
2007-12-24 14:39:00,0.72755,0.7276,0.72755,0.7276,93600000.0
2007-12-24 14:40:00,0.7274,0.7276,0.7274,0.7275,52800001.0
2007-12-24 14:41:00,0.7275,0.7275,0.72745,0.7275,751000001.0
2007-12-24 14:42:00,0.7275,0.7276,0.72745,0.7276,1127799997.0
2007-12-24 14:43:00,0.7275,0.7276,0.72745,0.7276,630799997.0
2007-12-24 14:44:00,0.7276,0.7276,0.7274,0.7276,1051399987.0
2007-12-24 14:45:00,0.7276,0.7276,0.7276,0.7276,26400000.0
2007-12-24 14:46:00,0.7276,0.7276,0.72745,0.72745,187800000.0
2007-12-24 14:47:00,0.72745,0.72755,0.7273,0.72745,278800000.0
2007-12-24 14:48:00,0.72745,0.7275,0.7274,0.7275,43200000.0
2007-12-24 14:49:00,0.7275,0.7275,0.7274,0.7275,308200005.0
2007-12-24 14:50:00,0.7275,0.7275,0.7275,0.7275,821300003.0
2007-12-24 14:51:00,0.7275,0.7276,0.7275,0.7275,551999994.0
2007-12-24 14:52:00,0.7275,0.7276,0.7275,0.7276,926299986.0
2007-12-24 14:53:00,0.72755,0.7276,0.72755,0.7276,209600000.0
2007-12-24 14:54:00,0.7276,0.7276,0.7276,0.7276,1936800028.0
2007-12-24 14:55:00,0.7276,0.7277,0.7276,0.7276,1775600016.0
2007-12-24 14:56:00,0.7283,0.7283,0.7282,0.7282,1264000001.0
2007-12-24 14:57:00,0.7276,0.7277,0.7275,0.7276,1264000001.0
2007-12-24 14:58:00,0.7276,0.7277,0.72755,0.7277,552000012.0
2007-12-24 14:59:00,0.7277,0.7277,0.7275,0.7276,965400013.0
2007-12-24 15:00:00,0.7276,0.7277,0.7275,0.7277,694400001.0
2007-12-24 15:01:00,0.7277,0.7277,0.72765,0.7277,534399991.0
2007-12-24 15:02:00,0.7277,0.7277,0.7275,0.7276,621999990.0
2007-12-24 15:03:00,0.72765,0.7277,0.7275,0.7276,608100007.0
2007-12-24 15:04:00,0.7276,0.7277,0.7275,0.7275,500700002.0
2007-12-24 15:05:00,0.7275,0.7276,0.7275,0.7276,900899999.0
2007-12-24 15:06:00,0.7276,0.7276,0.7275,0.7275,904400000.0
2007-12-24 15:07:00,0.7275,0.7277,0.7274,0.7276,1001599990.0
2007-12-24 15:08:00,0.7276,0.7276,0.7275,0.72755,760800005.0
2007-12-24 15:09:00,0.72755,0.7276,0.7274,0.7275,813200018.0
2007-12-24 15:10:00,0.7275,0.7275,0.7273,0.72735,1126799961.0
2007-12-24 15:11:00,0.72735,0.7274,0.7273,0.7273,986800009.0
2007-12-24 15:12:00,0.7273,0.7274,0.7272,0.72735,317400001.0
2007-12-24 15:13:00,0.72735,0.72735,0.72715,0.72715,1150999998.0
2007-12-24 15:14:00,0.7272,0.7272,0.72695,0.727,1263900005.0
2007-12-24 15:15:00,0.727,0.7271,0.72685,0.72695,1645000006.0
2007-12-24 15:16:00,0.72695,0.7271,0.7269,0.727,1117000009.0
2007-12-24 15:17:00,0.727,0.72715,0.727,0.72715,1413500020.0
2007-12-24 15:18:00,0.7271,0.72715,0.72705,0.7271,497799999.0
2007-12-24 15:19:00,0.7271,0.7272,0.7271,0.7272,194400000.0
2007-12-24 15:20:00,0.7272,0.7273,0.7272,0.7272,1122400002.0
2007-12-24 15:21:00,0.7272,0.7273,0.7271,0.7273,480199997.0
2007-12-24 15:22:00,0.7272,0.7272,0.72715,0.72715,556500005.0
2007-12-24 15:23:00,0.72715,0.7272,0.7271,0.7272,249800002.0
2007-12-24 15:24:00,0.72715,0.7272,0.72715,0.72715,74100000.0
2007-12-24 15:25:00,0.72715,0.7272,0.7271,0.72715,118000000.0
2007-12-24 15:26:00,0.7272,0.7272,0.7271,0.7272,117200000.0
2007-12-24 15:27:00,0.72705,0.7273,0.727,0.7272,259400002.0
2007-12-24 15:28:00,0.72715,0.7273,0.72715,0.72715,277300002.0
2007-12-24 15:29:00,0.7273,0.7273,0.72715,0.7272,742000001.0
2007-12-24 15:30:00,0.7272,0.72725,0.7272,0.7272,1119300011.0
2007-12-24 15:31:00,0.7272,0.7273,0.72715,0.7272,1212599994.0
2007-12-24 15:32:00,0.7272,0.7273,0.72705,0.7273,695199999.0
2007-12-24 15:33:00,0.7271,0.7273,0.72705,0.7272,268599996.0
2007-12-24 15:34:00,0.7273,0.7273,0.7273,0.7273,25100000.0
2007-12-24 15:35:00,0.7273,0.7274,0.7272,0.72735,796500013.0
2007-12-24 15:36:00,0.72735,0.7275,0.72735,0.7275,356599995.0
2007-12-24 15:37:00,0.72745,0.7275,0.72735,0.7275,146200002.0
2007-12-24 15:38:00,0.7275,0.7276,0.7275,0.7276,658399992.0
2007-12-24 15:39:00,0.7276,0.7277,0.72755,0.7277,1590699978.0
2007-12-24 15:40:00,0.72765,0.7278,0.72765,0.7277,1412399992.0
2007-12-24 15:41:00,0.7277,0.728,0.7277,0.728,1263999988.0
2007-12-24 15:42:00,0.728,0.7282,0.7279,0.7281,1195000014.0
2007-12-24 15:43:00,0.7281,0.72845,0.7281,0.7283,2010500026.0
2007-12-24 15:44:00,0.7283,0.7283,0.7281,0.7281,957599999.0
2007-12-24 15:45:00,0.7284,0.72845,0.72835,0.7284,957599999.0
2007-12-24 15:46:00,0.7284,0.7284,0.72815,0.7283,1657500006.0
2007-12-24 15:47:00,0.72825,0.7283,0.728,0.72815,1483300013.0
2007-12-24 15:48:00,0.7282,0.7282,0.7281,0.7281,980400005.0
2007-12-24 15:49:00,0.7281,0.7281,0.7281,0.7281,363700007.0
2007-12-24 15:50:00,0.7281,0.7282,0.72805,0.7281,1069799971.0
2007-12-24 15:51:00,0.7281,0.7281,0.72805,0.7281,273800000.0
2007-12-24 15:52:00,0.7281,0.7281,0.72785,0.728,125999999.0
2007-12-24 15:53:00,0.7281,0.7282,0.728,0.7281,1038300001.0
2007-12-24 15:54:00,0.7281,0.7283,0.7281,0.7282,531100006.0
2007-12-24 15:55:00,0.7282,0.7283,0.72815,0.7283,766300003.0
2007-12-24 15:56:00,0.7283,0.7284,0.7282,0.7283,2140900035.0
2007-12-24 15:57:00,0.7283,0.7283,0.7282,0.7282,514800002.0
2007-12-24 15:58:00,0.7282,0.72825,0.7281,0.7282,1200700017.0
2007-12-24 15:59:00,0.7282,0.7282,0.72815,0.72815,869500003.0
2007-12-24 16:00:00,0.72815,0.7282,0.72805,0.72815,542100000.0
2007-12-24 16:01:00,0.7282,0.7282,0.72815,0.7282,189500000.0
2007-12-24 16:02:00,0.7282,0.7282,0.7281,0.7281,198600005.0
2007-12-24 16:03:00,0.72795,0.7282,0.72795,0.7282,122199996.0
2007-12-24 16:04:00,0.7281,0.7282,0.7281,0.7282,134400002.0
2007-12-24 16:05:00,0.7282,0.7282,0.7281,0.72815,719600009.0
2007-12-24 16:06:00,0.72815,0.7282,0.7281,0.72815,324400000.0
2007-12-24 16:07:00,0.72815,0.72825,0.72805,0.7282,1778500023.0
2007-12-24 16:08:00,0.7282,0.72825,0.7281,0.7282,1192800013.0
2007-12-24 16:09:00,0.72815,0.7283,0.72815,0.7283,625200000.0
2007-12-24 16:10:00,0.7283,0.7283,0.72825,0.72825,943700007.0
2007-12-24 16:11:00,0.7282,0.7283,0.7282,0.7283,272799997.0
2007-12-24 16:12:00,0.7283,0.7284,0.7283,0.7283,379599990.0
2007-12-24 16:13:00,0.7283,0.7283,0.7282,0.7283,1644299999.0
2007-12-24 16:14:00,0.7283,0.7283,0.7282,0.7283,1301000009.0
2007-12-24 16:15:00,0.7283,0.7283,0.7282,0.7282,1586400039.0
2007-12-24 16:16:00,0.7282,0.72825,0.7281,0.72825,814100002.0
2007-12-24 16:17:00,0.72825,0.72825,0.7281,0.7282,1555300006.0
2007-12-24 16:18:00,0.7282,0.7283,0.72815,0.7283,637800001.0
2007-12-24 16:19:00,0.72825,0.7283,0.7282,0.7283,568200004.0
2007-12-24 16:20:00,0.7283,0.7283,0.72815,0.7283,395600001.0
2007-12-24 16:21:00,0.7283,0.7283,0.7282,0.7283,218200007.0
2007-12-24 16:22:00,0.7283,0.7283,0.72825,0.7283,903200012.0
2007-12-24 16:23:00,0.7283,0.7284,0.7283,0.7284,240099993.0
2007-12-24 16:24:00,0.7284,0.7284,0.7283,0.7284,1580399940.0
2007-12-24 16:25:00,0.72845,0.72845,0.7283,0.72835,960000008.0
2007-12-24 16:26:00,0.7284,0.7284,0.72825,0.72835,310200008.0
2007-12-24 16:27:00,0.7283,0.72835,0.7283,0.7283,1917400004.0
2007-12-24 16:28:00,0.72825,0.72835,0.72825,0.7283,840999998.0
2007-12-24 16:29:00,0.7283,0.7283,0.72815,0.72825,934300007.0
2007-12-24 16:30:00,0.7282,0.72825,0.7279,0.728,676399994.0
2007-12-24 16:31:00,0.728,0.72815,0.7279,0.72815,876099992.0
2007-12-24 16:32:00,0.7281,0.7283,0.728,0.7283,1447599997.0
2007-12-24 16:33:00,0.72825,0.7284,0.7281,0.72815,1149800000.0
2007-12-24 16:34:00,0.7282,0.7282,0.72805,0.7281,1094099994.0
2007-12-24 16:35:00,0.7281,0.7283,0.72805,0.7283,673400007.0
2007-12-24 16:36:00,0.7283,0.72835,0.72825,0.72835,451800005.0
2007-12-24 16:37:00,0.7283,0.7284,0.7283,0.7283,866100008.0
2007-12-24 16:38:00,0.7283,0.72835,0.7283,0.7283,560500004.0
2007-12-24 16:39:00,0.72835,0.7284,0.72835,0.7284,153600000.0
2007-12-24 16:40:00,0.7284,0.7284,0.72825,0.72825,272900006.0
2007-12-24 16:41:00,0.72825,0.7283,0.7282,0.7283,509200000.0
2007-12-24 16:42:00,0.7283,0.7283,0.7281,0.7283,638699999.0
2007-12-24 16:43:00,0.7283,0.7283,0.72815,0.7282,646599997.0
2007-12-24 16:44:00,0.7282,0.7282,0.72805,0.7281,158300002.0
2007-12-24 16:45:00,0.7281,0.7282,0.72805,0.72815,965500021.0
2007-12-24 16:46:00,0.72815,0.72815,0.72795,0.72795,1101299987.0
2007-12-24 16:47:00,0.72795,0.7281,0.72795,0.728,663400005.0
2007-12-24 16:48:00,0.728,0.7281,0.728,0.72805,230199998.0
2007-12-24 16:49:00,0.72805,0.7281,0.7278,0.7279,927400027.0
2007-12-24 16:50:00,0.7279,0.7279,0.72775,0.7279,796400007.0
2007-12-24 16:51:00,0.7278,0.7279,0.7278,0.7279,351399996.0
2007-12-24 16:52:00,0.7279,0.72795,0.72785,0.7279,698200009.0
2007-12-24 16:53:00,0.7279,0.7279,0.72785,0.72785,223699996.0
2007-12-24 16:54:00,0.72785,0.7279,0.7278,0.7279,1192799969.0
2007-12-24 16:55:00,0.7279,0.7279,0.7279,0.7279,402100001.0
2007-12-24 16:56:00,0.7279,0.7279,0.72785,0.72785,737999996.0
2007-12-24 16:57:00,0.72785,0.72805,0.72785,0.7279,1231100008.0
2007-12-24 16:58:00,0.7279,0.72805,0.7279,0.728,1187874696.0
2007-12-24 16:59:00,0.728,0.7282,0.72795,0.72815,1144143357.0
2007-12-24 17:00:00,0.72815,0.72845,0.72815,0.72825,1702900003.0
2007-12-24 17:01:00,0.72825,0.7285,0.7282,0.7285,925599994.0
2007-12-24 17:02:00,0.7285,0.7285,0.7284,0.7284,1000599984.0
2007-12-24 17:03:00,0.7284,0.72855,0.7284,0.7285,851999988.0
2007-12-24 17:04:00,0.7285,0.7285,0.72825,0.72845,1185999980.0
2007-12-24 17:05:00,0.72845,0.7285,0.7284,0.72845,696299994.0
2007-12-24 17:06:00,0.72845,0.7285,0.72835,0.72835,210199999.0
2007-12-24 17:07:00,0.72835,0.7284,0.72825,0.72835,827199996.0
2007-12-24 17:08:00,0.72835,0.7284,0.72825,0.7283,432400000.0
2007-12-24 17:09:00,0.7283,0.7284,0.7282,0.7283,398999996.0
2007-12-24 17:10:00,0.7283,0.7284,0.72825,0.7284,794799993.0
2007-12-24 17:11:00,0.7283,0.7284,0.7283,0.7283,367099999.0
2007-12-24 17:12:00,0.7283,0.72855,0.7283,0.7285,1013500013.0
2007-12-24 17:13:00,0.7285,0.72875,0.72845,0.7286,1390000008.0
2007-12-24 17:14:00,0.7286,0.7287,0.7286,0.7286,1446677933.0
2007-12-24 17:15:00,0.7286,0.72885,0.7286,0.72885,1269295976.0
2007-12-24 17:16:00,0.72885,0.72885,0.7286,0.7286,332400000.0
2007-12-24 17:17:00,0.7286,0.72875,0.7286,0.72865,196200000.0
2007-12-24 17:18:00,0.72865,0.7288,0.7286,0.7287,877000024.0
2007-12-24 17:19:00,0.7287,0.72885,0.7287,0.72875,247400000.0
2007-12-24 17:20:00,0.7289,0.7289,0.7288,0.7288,781399997.0
2007-12-24 17:21:00,0.72865,0.7287,0.7286,0.7286,781399997.0
2007-12-24 17:22:00,0.7286,0.72865,0.7286,0.7286,383200000.0
2007-12-24 17:23:00,0.7286,0.7286,0.7286,0.7286,292400000.0
2007-12-24 17:24:00,0.7286,0.7286,0.7286,0.7286,317200000.0
2007-12-24 17:25:00,0.7286,0.7286,0.7286,0.7286,241000000.0
2007-12-24 17:26:00,0.7286,0.7286,0.7286,0.7286,217000000.0
2007-12-24 17:27:00,0.7286,0.7286,0.7286,0.7286,234000000.0
2007-12-24 17:28:00,0.7286,0.7286,0.7286,0.7286,207000000.0
2007-12-24 17:29:00,0.7286,0.7286,0.7286,0.7286,141000000.0
2007-12-24 17:30:00,0.7286,0.7286,0.7286,0.7286,205000000.0
2007-12-24 17:31:00,0.7286,0.7286,0.7286,0.7286,208000000.0
2007-12-24 17:32:00,0.7286,0.7286,0.7286,0.7286,188000000.0
2007-12-24 17:33:00,0.7286,0.7286,0.7286,0.7286,197000000.0
2007-12-24 17:34:00,0.7286,0.7286,0.7284,0.7284,173000000.0
2007-12-24 17:35:00,0.7284,0.72845,0.7284,0.7284,259100000.0
2007-12-24 17:36:00,0.7284,0.72845,0.72835,0.7284,276600005.0
2007-12-24 17:37:00,0.7284,0.7284,0.72835,0.7284,751399999.0
2007-12-24 17:38:00,0.7284,0.7284,0.7284,0.7284,100900000.0
2007-12-24 17:39:00,0.7284,0.7284,0.7284,0.7284,580799989.0
2007-12-24 17:40:00,0.7284,0.72845,0.7284,0.7284,200799995.0
2007-12-24 17:41:00,0.7284,0.7285,0.72835,0.72835,683300003.0
2007-12-24 17:42:00,0.72845,0.72855,0.72845,0.72855,136600000.0
2007-12-24 17:43:00,0.72855,0.7286,0.7285,0.7286,99700000.0
2007-12-24 17:44:00,0.7286,0.72865,0.7285,0.72855,132400000.0
2007-12-24 17:45:00,0.72855,0.72865,0.72855,0.72865,74400000.0
2007-12-24 17:46:00,0.72865,0.72865,0.7286,0.7286,82500003.0
2007-12-24 17:47:00,0.7286,0.7287,0.7286,0.7287,85799999.0
2007-12-24 17:48:00,0.72865,0.7287,0.7286,0.7287,73000000.0
2007-12-24 17:49:00,0.7287,0.7287,0.7287,0.7287,34400000.0
2007-12-24 17:50:00,0.7287,0.7287,0.7286,0.7286,339899996.0
2007-12-24 17:51:00,0.7287,0.7287,0.72855,0.72865,380500004.0
2007-12-24 17:52:00,0.7287,0.7287,0.7286,0.72865,46700000.0
2007-12-24 17:53:00,0.72865,0.72875,0.7285,0.7286,590400001.0
2007-12-24 17:54:00,0.7286,0.72875,0.72855,0.72875,71099998.0
2007-12-24 17:55:00,0.72875,0.729,0.72875,0.7288,42800000.0
2007-12-24 17:56:00,0.7288,0.7288,0.72875,0.7288,105300000.0
2007-12-24 17:57:00,0.7288,0.729,0.72875,0.72885,315799993.0
2007-12-24 17:58:00,0.7289,0.729,0.72885,0.729,378999993.0
2007-12-24 17:59:00,0.729,0.729,0.7287,0.72875,1016399993.0
2007-12-24 18:00:00,0.72875,0.72875,0.7286,0.72865,569500000.0
2007-12-24 18:01:00,0.72865,0.72885,0.7286,0.7288,738700001.0
2007-12-24 18:02:00,0.7288,0.7288,0.7286,0.7288,909599996.0
2007-12-24 18:03:00,0.7288,0.7288,0.72875,0.7288,349400001.0
2007-12-24 18:04:00,0.7288,0.7288,0.7287,0.72875,329299997.0
2007-12-24 18:05:00,0.72875,0.7288,0.72875,0.72875,5300000.0
2007-12-24 18:06:00,0.72875,0.72875,0.7287,0.72875,127600000.0
2007-12-24 18:07:00,0.72875,0.72875,0.72865,0.72875,414700011.0
2007-12-24 18:08:00,0.72875,0.72875,0.72865,0.72865,1328700009.0
2007-12-24 18:09:00,0.72865,0.72875,0.72865,0.72875,177600000.0
2007-12-24 18:10:00,0.72875,0.7288,0.7287,0.7288,144100001.0
2007-12-24 18:11:00,0.7288,0.72885,0.7287,0.72875,82000002.0
2007-12-24 18:12:00,0.7288,0.7288,0.7287,0.72875,250500000.0
2007-12-24 18:13:00,0.7287,0.7288,0.7287,0.7288,59100000.0
2007-12-24 18:14:00,0.7288,0.7288,0.7287,0.7287,242299987.0
2007-12-24 18:15:00,0.72875,0.7288,0.7287,0.72875,72000000.0
2007-12-24 18:16:00,0.72875,0.7288,0.7287,0.7287,6300000.0
2007-12-24 18:17:00,0.7288,0.7288,0.72875,0.7288,17100000.0
2007-12-24 18:18:00,0.7288,0.72885,0.7288,0.7288,12300000.0
2007-12-24 18:19:00,0.7288,0.7289,0.7288,0.7288,13300000.0
2007-12-24 18:20:00,0.7288,0.72895,0.72875,0.72875,56699999.0
2007-12-24 18:21:00,0.72875,0.729,0.72875,0.72895,403899997.0
2007-12-24 18:22:00,0.729,0.729,0.7289,0.72895,81300000.0
2007-12-24 18:23:00,0.72895,0.729,0.7288,0.72895,160100000.0
2007-12-24 18:24:00,0.72895,0.72905,0.72885,0.7289,881800002.0
2007-12-24 18:25:00,0.7289,0.72895,0.72885,0.72895,27000000.0
2007-12-24 18:26:00,0.72895,0.72895,0.7288,0.7288,19900000.0
2007-12-24 18:27:00,0.72885,0.72895,0.7288,0.72885,165400001.0
2007-12-24 18:28:00,0.72885,0.72885,0.7286,0.72875,477000000.0
2007-12-24 18:29:00,0.72875,0.72875,0.72845,0.72845,203999997.0
2007-12-24 18:30:00,0.72845,0.72895,0.7284,0.72845,283900001.0
2007-12-24 18:31:00,0.7284,0.72855,0.72835,0.72845,61300000.0
2007-12-24 18:32:00,0.72845,0.72855,0.72835,0.72845,46100000.0
2007-12-24 18:33:00,0.72845,0.72845,0.7283,0.72835,66500000.0
2007-12-24 18:34:00,0.72835,0.7286,0.72825,0.7286,100900002.0
2007-12-24 18:35:00,0.7286,0.7286,0.7284,0.7284,12200000.0
2007-12-24 18:36:00,0.7284,0.7285,0.7284,0.72845,22700000.0
2007-12-24 18:37:00,0.72845,0.72855,0.7284,0.7284,16300000.0
2007-12-24 18:38:00,0.7284,0.7285,0.72835,0.72835,15600000.0
2007-12-24 18:39:00,0.72835,0.7285,0.7283,0.72845,90100000.0
2007-12-24 18:40:00,0.72845,0.7286,0.72845,0.72855,99800000.0
2007-12-24 18:41:00,0.7285,0.72875,0.7285,0.72865,38500000.0
2007-12-24 18:42:00,0.72865,0.7287,0.72865,0.72865,14900000.0
2007-12-24 18:43:00,0.72865,0.7287,0.7286,0.72865,8900000.0
2007-12-24 18:44:00,0.72875,0.72875,0.7286,0.72865,21100000.0
2007-12-24 18:45:00,0.72865,0.72865,0.72855,0.72855,6568623.0
2007-12-24 18:46:00,0.72855,0.72865,0.7285,0.72855,23700000.0
2007-12-24 18:47:00,0.72855,0.72865,0.72855,0.7286,16200000.0
2007-12-24 18:48:00,0.72865,0.72865,0.7285,0.7285,51900000.0
2007-12-24 18:49:00,0.72855,0.7286,0.72845,0.7285,79699999.0
2007-12-24 18:50:00,0.7284,0.72855,0.7284,0.7285,261799999.0
2007-12-24 18:51:00,0.72845,0.72855,0.72845,0.72855,58800000.0
2007-12-24 18:52:00,0.72855,0.72865,0.72845,0.72865,23300000.0
2007-12-24 18:53:00,0.72865,0.7287,0.7286,0.72865,51700000.0
2007-12-24 18:54:00,0.7286,0.7287,0.7286,0.72865,18500000.0
2007-12-24 18:55:00,0.72865,0.72865,0.72855,0.72855,12200000.0
2007-12-24 18:56:00,0.7285,0.72855,0.7284,0.72855,49200002.0
2007-12-24 18:57:00,0.72855,0.7286,0.7284,0.72845,19100000.0
2007-12-24 18:58:00,0.72845,0.72855,0.72845,0.72855,16500000.0
2007-12-24 18:59:00,0.7285,0.72865,0.72845,0.72865,61800000.0
2007-12-24 19:00:00,0.72865,0.72865,0.72855,0.72855,27400000.0
2007-12-24 19:01:00,0.72835,0.72846,0.72834,0.72845,65299999.0
2007-12-24 19:02:00,0.72845,0.72849,0.72822,0.72837,201499999.0
2007-12-24 19:03:00,0.7285,0.72853,0.72832,0.72839,220400000.0
2007-12-24 19:04:00,0.72849,0.72852,0.72833,0.72833,255299996.0
2007-12-24 19:05:00,0.7282,0.72847,0.72818,0.72832,372099999.0
2007-12-24 19:06:00,0.72825,0.72842,0.72809,0.72823,525499999.0
2007-12-24 19:07:00,0.72817,0.72845,0.7281,0.72845,484999997.0
2007-12-24 19:08:00,0.72836,0.72841,0.72822,0.72828,299900002.0
2007-12-24 19:09:00,0.7282,0.72828,0.72819,0.72827,388699997.0
2007-12-24 19:10:00,0.72836,0.72842,0.7282,0.72831,434800003.0
2007-12-24 19:11:00,0.72828,0.72828,0.72809,0.72819,549699997.0
2007-12-24 19:12:00,0.72837,0.72844,0.72825,0.72836,427800001.0
2007-12-24 19:13:00,0.72835,0.7285,0.72825,0.72833,451299997.0
2007-12-24 19:14:00,0.72836,0.72837,0.72821,0.72821,453800000.0
2007-12-24 19:15:00,0.72826,0.72832,0.72819,0.72832,33300000.0
2007-12-24 19:16:00,0.72823,0.72839,0.72816,0.7283,156900000.0
2007-12-24 19:17:00,0.72839,0.72839,0.72818,0.72818,324599998.0
2007-12-24 19:18:00,0.72826,0.72827,0.72796,0.72827,486299998.0
2007-12-24 19:19:00,0.72815,0.72829,0.72814,0.72822,470300000.0
2007-12-24 19:20:00,0.72835,0.72839,0.72819,0.72822,356600000.0
2007-12-24 19:21:00,0.72824,0.72837,0.72817,0.72837,273399998.0
2007-12-24 19:22:00,0.72832,0.72844,0.72819,0.72819,328299999.0
2007-12-24 19:23:00,0.72827,0.72836,0.72826,0.72826,253299998.0
2007-12-24 19:24:00,0.72834,0.7284,0.72822,0.72826,290299998.0
2007-12-24 19:25:00,0.72817,0.72848,0.72813,0.72834,386899998.0
2007-12-24 19:26:00,0.72836,0.7284,0.72817,0.72824,364199998.0
2007-12-24 19:27:00,0.72825,0.72846,0.72825,0.72833,302100000.0
2007-12-24 19:28:00,0.72834,0.7284,0.72817,0.7282,455500001.0
2007-12-24 19:29:00,0.72838,0.72859,0.72835,0.72851,402800000.0
2007-12-24 19:30:00,0.72858,0.72858,0.72824,0.7284,375800000.0
2007-12-24 19:31:00,0.72835,0.72856,0.72833,0.72845,434499999.0
2007-12-24 19:32:00,0.7284,0.72854,0.72836,0.72845,530099998.0
2007-12-24 19:33:00,0.72837,0.72853,0.72834,0.72838,509499997.0
2007-12-24 19:34:00,0.72837,0.72837,0.72808,0.72829,170899999.0
2007-12-24 19:35:00,0.72822,0.72846,0.72822,0.72834,431299997.0
2007-12-24 19:36:00,0.72837,0.72848,0.72822,0.72839,487899999.0
2007-12-24 19:37:00,0.72821,0.7284,0.72821,0.72834,334599998.0
2007-12-24 19:38:00,0.72836,0.72843,0.72826,0.72828,542999996.0
2007-12-24 19:39:00,0.72821,0.72828,0.72794,0.72828,374899999.0
2007-12-24 19:40:00,0.72838,0.72845,0.72823,0.72834,395500001.0
2007-12-24 19:41:00,0.72812,0.72845,0.72812,0.72822,459999999.0
2007-12-24 19:42:00,0.72836,0.72845,0.72823,0.72835,502100002.0
2007-12-24 19:43:00,0.72829,0.72835,0.72809,0.7283,332499999.0
2007-12-24 19:44:00,0.7282,0.7282,0.72794,0.72813,399400002.0
2007-12-24 19:45:00,0.72806,0.72826,0.72804,0.72826,188900000.0
2007-12-24 19:46:00,0.72825,0.72827,0.72808,0.72826,302299999.0
2007-12-24 19:47:00,0.72794,0.72829,0.72794,0.72815,214600000.0
2007-12-24 19:48:00,0.7282,0.72842,0.72808,0.7283,546899996.0
2007-12-24 19:49:00,0.72837,0.72842,0.72827,0.72828,533199999.0
2007-12-24 19:50:00,0.72844,0.72852,0.72829,0.72835,227999999.0
2007-12-24 19:51:00,0.72833,0.72846,0.72825,0.72842,281899998.0
2007-12-24 19:52:00,0.7285,0.72851,0.72815,0.7284,472899997.0
2007-12-24 19:53:00,0.72823,0.72837,0.72807,0.72837,375699999.0
2007-12-24 19:54:00,0.72843,0.72843,0.72799,0.72825,450700000.0
2007-12-24 19:55:00,0.72825,0.72829,0.72809,0.72813,524999997.0
2007-12-24 19:56:00,0.72829,0.72831,0.72815,0.72829,231899999.0
2007-12-24 19:57:00,0.72822,0.7283,0.72808,0.72825,236600000.0
2007-12-24 19:58:00,0.72827,0.72839,0.72814,0.72818,176900000.0
2007-12-24 19:59:00,0.72832,0.72861,0.72821,0.72854,359200000.0
2007-12-24 20:00:00,0.72848,0.72856,0.72829,0.72852,315399997.0
2007-12-24 20:01:00,0.7281,0.72852,0.7281,0.72852,412400000.0
2007-12-24 20:02:00,0.72856,0.72857,0.72831,0.7284,141000001.0
2007-12-24 20:03:00,0.72838,0.72854,0.72824,0.72848,206500001.0
2007-12-24 20:04:00,0.72849,0.72856,0.7281,0.72844,432900001.0
2007-12-24 20:05:00,0.72837,0.72857,0.72834,0.72839,542499998.0
2007-12-24 20:06:00,0.72835,0.72858,0.72829,0.72841,439799999.0
2007-12-24 20:07:00,0.72844,0.72857,0.72815,0.72835,419999994.0
2007-12-24 20:08:00,0.72847,0.72851,0.72824,0.72849,266199999.0
2007-12-24 20:09:00,0.72844,0.72852,0.72841,0.72843,244899999.0
2007-12-24 20:10:00,0.72849,0.72849,0.72806,0.72839,494700000.0
2007-12-24 20:11:00,0.72841,0.72845,0.72822,0.72845,353699999.0
2007-12-24 20:12:00,0.72848,0.72851,0.72817,0.72824,329200001.0
2007-12-24 20:13:00,0.72833,0.72849,0.72797,0.72836,480099997.0
2007-12-24 20:14:00,0.72858,0.72858,0.72811,0.72833,219099999.0
2007-12-24 20:15:00,0.7283,0.72857,0.7283,0.72856,273900000.0
2007-12-24 20:16:00,0.72857,0.72858,0.72776,0.72832,285299999.0
2007-12-24 20:17:00,0.7283,0.72833,0.72805,0.72824,320400000.0
2007-12-24 20:18:00,0.72847,0.72866,0.72826,0.72853,212799999.0
2007-12-24 20:19:00,0.72849,0.72864,0.72847,0.7285,317400001.0
2007-12-24 20:20:00,0.72855,0.72859,0.72823,0.72845,242399998.0
2007-12-24 20:21:00,0.72842,0.72856,0.7281,0.72856,453099999.0
2007-12-24 20:22:00,0.72863,0.72863,0.72839,0.7285,173199998.0
2007-12-24 20:23:00,0.72842,0.72861,0.72842,0.72846,348600000.0
2007-12-24 20:24:00,0.72854,0.72861,0.72842,0.72848,235199999.0
2007-12-24 20:25:00,0.72845,0.7285,0.72833,0.72837,496799995.0
2007-12-24 20:26:00,0.72855,0.72864,0.72844,0.72855,157100000.0
2007-12-24 20:27:00,0.72845,0.72853,0.72823,0.72844,370900000.0
2007-12-24 20:28:00,0.72856,0.72864,0.72841,0.72842,426700000.0
2007-12-24 20:29:00,0.72835,0.72846,0.7283,0.72839,164699999.0
2007-12-24 20:30:00,0.72841,0.72841,0.72828,0.7283,370600000.0
2007-12-24 20:31:00,0.72836,0.72838,0.7281,0.72834,372700000.0
2007-12-24 20:32:00,0.72839,0.72841,0.72804,0.72833,320000000.0
2007-12-24 20:33:00,0.72826,0.72851,0.72777,0.72851,352499999.0
2007-12-24 20:34:00,0.72861,0.72861,0.7285,0.72855,261699998.0
2007-12-24 20:35:00,0.72854,0.72864,0.72851,0.72853,209399999.0
2007-12-24 20:36:00,0.72861,0.72861,0.72843,0.72853,429599998.0
2007-12-24 20:37:00,0.72845,0.72855,0.72837,0.72845,391499998.0
2007-12-24 20:38:00,0.72857,0.72857,0.72803,0.72837,92300000.0
2007-12-24 20:39:00,0.72834,0.72841,0.72827,0.72838,23500000.0
2007-12-24 20:40:00,0.72832,0.72844,0.72832,0.72844,267300000.0
2007-12-24 20:41:00,0.72845,0.72845,0.7284,0.72845,377399999.0
2007-12-24 20:42:00,0.72839,0.72851,0.72833,0.72851,333400002.0
2007-12-24 20:43:00,0.72842,0.72843,0.72815,0.72843,478599997.0
2007-12-24 20:44:00,0.72845,0.72845,0.72838,0.72838,427999998.0
2007-12-24 20:45:00,0.72837,0.72845,0.72835,0.72845,244499998.0
2007-12-24 20:46:00,0.7284,0.72847,0.72832,0.72847,297300001.0
2007-12-24 20:47:00,0.72842,0.72846,0.72832,0.72842,179500000.0
2007-12-24 20:48:00,0.72844,0.72849,0.72829,0.7284,451600001.0
2007-12-24 20:49:00,0.72845,0.72855,0.72842,0.72846,217799999.0
2007-12-24 20:50:00,0.7285,0.7285,0.72823,0.72833,35899999.0
2007-12-24 20:51:00,0.72841,0.72856,0.72834,0.72856,13400000.0
2007-12-24 20:52:00,0.72854,0.72864,0.72837,0.7286,26900000.0
2007-12-24 20:53:00,0.72848,0.72861,0.72838,0.72855,2000000.0
2007-12-24 20:54:00,0.72859,0.72867,0.72837,0.72862,399499998.0
2007-12-24 20:55:00,0.7286,0.7286,0.72855,0.72857,394700002.0
2007-12-24 20:56:00,0.72861,0.72861,0.72853,0.72855,205299999.0
2007-12-24 20:57:00,0.72853,0.72853,0.72849,0.72849,400000.0
2007-12-24 20:58:00,0.7286,0.7286,0.72853,0.72854,25600000.0
2007-12-24 20:59:00,0.72864,0.72871,0.72844,0.72844,13000000.0
2007-12-24 21:00:00,0.7288,0.7288,0.72855,0.72863,31200000.0
2007-12-24 21:01:00,0.7286,0.7287,0.72844,0.7287,14000000.0
2007-12-24 21:02:00,0.72857,0.72887,0.72857,0.72862,35000000.0
2007-12-24 21:03:00,0.72858,0.72873,0.7284,0.7284,1400000.0
2007-12-24 21:04:00,0.72845,0.7286,0.72835,0.7286,13800000.0
2007-12-24 21:05:00,0.72863,0.72863,0.72845,0.72856,2700000.0
2007-12-24 21:06:00,0.7286,0.7286,0.72842,0.72842,1800000.0
2007-12-24 21:07:00,0.72841,0.72841,0.72839,0.72839,400000.0
2007-12-24 21:08:00,0.72863,0.72863,0.72863,0.72863,18000000.0
2007-12-24 21:09:00,0.72868,0.72871,0.72864,0.72867,18600001.0
2007-12-24 21:10:00,0.72863,0.72863,0.72863,0.72863,200000.0
2007-12-24 21:11:00,0.72849,0.72852,0.72834,0.72837,1400000.0
2007-12-24 21:12:00,0.7284,0.7284,0.72792,0.72838,19400000.0
2007-12-24 21:13:00,0.72847,0.72847,0.72835,0.72837,600000.0
2007-12-24 21:14:00,0.7284,0.72843,0.7283,0.72837,13900000.0
2007-12-24 21:15:00,0.72828,0.72828,0.72795,0.72827,13200000.0
2007-12-24 21:16:00,0.72848,0.72848,0.72832,0.7284,5500000.0
2007-12-24 21:17:00,0.72842,0.72842,0.72828,0.72842,1200000.0
2007-12-24 21:18:00,0.72846,0.72846,0.72837,0.72837,1000000.0
2007-12-24 21:19:00,0.72837,0.72837,0.72837,0.72837,200000.0
2007-12-24 21:20:00,0.72841,0.72852,0.72836,0.72845,34599999.0
2007-12-24 21:21:00,0.72835,0.72849,0.72835,0.72849,1800000.0
2007-12-24 21:22:00,0.72853,0.72853,0.72832,0.72849,13900000.0
2007-12-24 21:23:00,0.72841,0.72841,0.72831,0.72831,1000000.0
2007-12-24 21:24:00,0.72856,0.72859,0.7284,0.7284,1200000.0
2007-12-24 21:25:00,0.72832,0.72843,0.72829,0.72842,2400000.0
2007-12-24 21:26:00,0.72856,0.72856,0.72841,0.72845,15400000.0
2007-12-24 21:27:00,0.72845,0.72849,0.72839,0.72839,12800000.0
2007-12-24 21:28:00,0.72839,0.72839,0.72837,0.72837,400000.0
2007-12-24 21:29:00,0.72845,0.72849,0.72837,0.72842,13400000.0
2007-12-24 21:30:00,0.72855,0.72857,0.7284,0.7284,12400000.0
2007-12-24 21:31:00,0.72847,0.72847,0.72847,0.72847,200000.0
2007-12-24 21:32:00,0.72851,0.72854,0.72847,0.72847,17100000.0
2007-12-24 21:33:00,0.72848,0.72864,0.72848,0.72855,23400000.0
2007-12-24 21:34:00,0.72849,0.72853,0.7283,0.72835,14200000.0
2007-12-24 21:35:00,0.72839,0.7285,0.72838,0.72838,12800000.0
2007-12-24 21:36:00,0.72856,0.72856,0.72852,0.72852,2900000.0
2007-12-24 21:37:00,0.72855,0.72857,0.72845,0.72853,30500001.0
2007-12-24 21:38:00,0.72861,0.72861,0.72848,0.72848,6100000.0
2007-12-24 21:39:00,0.72851,0.72855,0.72846,0.72846,800000.0
2007-12-24 21:40:00,0.72859,0.72859,0.72836,0.72846,5200000.0
2007-12-24 21:41:00,0.72839,0.72839,0.7283,0.7283,4900000.0
2007-12-24 21:42:00,0.72845,0.72845,0.72831,0.72836,1400000.0
2007-12-24 21:43:00,0.72837,0.72846,0.72837,0.7284,13400000.0
2007-12-24 21:44:00,0.7285,0.7285,0.72838,0.72849,19300000.0
2007-12-24 21:45:00,0.72838,0.7284,0.7283,0.72837,2000000.0
2007-12-24 21:46:00,0.72851,0.72857,0.72838,0.72839,30600000.0
2007-12-24 21:47:00,0.72848,0.72848,0.72828,0.72828,4900000.0
2007-12-24 21:48:00,0.72847,0.72854,0.72828,0.72854,1400000.0
2007-12-24 21:49:00,0.72847,0.72847,0.72833,0.72833,600000.0
2007-12-24 21:50:00,0.72853,0.72853,0.72839,0.72847,17500000.0
2007-12-24 21:51:00,0.7283,0.72841,0.7283,0.72832,19600000.0
2007-12-24 21:52:00,0.72843,0.72843,0.72827,0.72832,1200000.0
2007-12-24 21:53:00,0.72835,0.72842,0.72823,0.72839,13000000.0
2007-12-24 21:54:00,0.72831,0.7284,0.72831,0.7284,1200000.0
2007-12-24 21:55:00,0.72834,0.72842,0.7283,0.72842,25900000.0
2007-12-24 21:56:00,0.72827,0.72833,0.72819,0.7283,21800000.0
2007-12-24 21:57:00,0.72812,0.7282,0.72812,0.7282,600000.0
2007-12-24 21:58:00,0.72846,0.72846,0.72828,0.7283,17900001.0
2007-12-24 21:59:00,0.7284,0.72842,0.72837,0.72842,12600000.0
2007-12-24 22:00:00,0.72849,0.72849,0.72838,0.72838,400000.0
2007-12-24 22:01:00,0.72838,0.72845,0.72836,0.72839,30100000.0
2007-12-24 22:02:00,0.72844,0.72844,0.72832,0.72832,1000000.0
2007-12-24 22:03:00,0.7284,0.72845,0.72834,0.7284,2600000.0
2007-12-24 22:04:00,0.7284,0.7284,0.72831,0.72835,18500000.0
2007-12-24 22:05:00,0.72843,0.72843,0.72825,0.72825,14400000.0
2007-12-24 22:06:00,0.72848,0.72848,0.72832,0.72837,6100000.0
2007-12-24 22:07:00,0.72837,0.72854,0.72831,0.72854,2000000.0
2007-12-24 22:08:00,0.72851,0.72851,0.72831,0.72847,28000000.0
2007-12-24 22:09:00,0.72837,0.72848,0.72837,0.72839,13200000.0
2007-12-24 22:10:00,0.7284,0.72847,0.72832,0.72832,25800000.0
2007-12-24 22:11:00,0.72837,0.72843,0.72829,0.72829,1200000.0
2007-12-24 22:12:00,0.72847,0.72847,0.7284,0.7284,400000.0
2007-12-24 22:13:00,0.72834,0.72834,0.72825,0.72831,1000000.0
2007-12-24 22:14:00,0.72841,0.72843,0.72833,0.72843,13000000.0
2007-12-24 22:15:00,0.7284,0.7284,0.72833,0.72833,17500000.0
2007-12-24 22:16:00,0.72843,0.72843,0.72811,0.72841,6100000.0
2007-12-24 22:17:00,0.72831,0.72841,0.72827,0.72834,2200000.0
2007-12-24 22:18:00,0.72833,0.72837,0.72829,0.72832,1200000.0
2007-12-24 22:19:00,0.72845,0.72845,0.72831,0.72831,1500000.0
2007-12-24 22:20:00,0.72834,0.72839,0.72822,0.72836,1400000.0
2007-12-24 22:21:00,0.72843,0.72847,0.72839,0.72839,1000000.0
2007-12-24 22:22:00,0.72841,0.72841,0.72826,0.72835,800000.0
2007-12-24 22:23:00,0.72822,0.72822,0.72816,0.72816,18200000.0
2007-12-24 22:24:00,0.72827,0.72831,0.72819,0.72829,58700000.0
2007-12-24 22:25:00,0.72821,0.72831,0.72815,0.72825,30599999.0
2007-12-24 22:26:00,0.72839,0.72839,0.7282,0.7282,17500000.0
2007-12-24 22:27:00,0.72796,0.72822,0.72796,0.72812,21100000.0
2007-12-24 22:28:00,0.7284,0.7284,0.72831,0.72832,13200000.0
2007-12-24 22:29:00,0.72795,0.72814,0.72795,0.72809,1600000.0
2007-12-24 22:30:00,0.72821,0.72821,0.72804,0.72818,1400000.0
2007-12-24 22:31:00,0.72818,0.7282,0.72818,0.7282,600000.0
2007-12-24 22:32:00,0.72824,0.72824,0.72814,0.72818,12800000.0
2007-12-24 22:33:00,0.72834,0.72834,0.72831,0.72831,4900000.0
2007-12-24 22:34:00,0.72831,0.72837,0.72826,0.72835,51000000.0
2007-12-24 22:35:00,0.72814,0.72833,0.72814,0.72817,13000000.0
2007-12-24 22:36:00,0.72825,0.72825,0.72803,0.72812,35000000.0
2007-12-24 22:37:00,0.72793,0.72808,0.72793,0.72798,600000.0
2007-12-24 22:38:00,0.72817,0.72817,0.72812,0.72814,34200000.0
2007-12-24 22:39:00,0.72812,0.72813,0.72808,0.72809,1000000.0
2007-12-24 22:40:00,0.72814,0.72815,0.72806,0.72813,27000000.0
2007-12-24 22:41:00,0.72809,0.72824,0.72809,0.7282,1400000.0
2007-12-24 22:42:00,0.72822,0.72822,0.72819,0.72819,600000.0
2007-12-24 22:43:00,0.72822,0.72822,0.72812,0.72812,2000000.0
2007-12-24 22:44:00,0.72813,0.72813,0.72804,0.72804,600000.0
2007-12-24 22:45:00,0.7278,0.7278,0.7278,0.7278,200000.0
2007-12-24 22:46:00,0.72819,0.72819,0.72819,0.72819,200000.0
2007-12-24 22:47:00,0.72825,0.72825,0.7281,0.72825,30199999.0
2007-12-24 22:48:00,0.72814,0.72814,0.7281,0.7281,400000.0
2007-12-24 22:49:00,0.72798,0.72812,0.72798,0.72802,20500000.0
2007-12-24 22:50:00,0.7282,0.7282,0.72808,0.72818,13500000.0
2007-12-24 22:51:00,0.72833,0.72833,0.72818,0.72827,1400000.0
2007-12-24 22:52:00,0.72816,0.72816,0.72816,0.72816,400000.0
2007-12-24 22:53:00,0.72815,0.72815,0.72812,0.72812,12600000.0
2007-12-24 22:54:00,0.72828,0.72828,0.72812,0.72813,1400000.0
2007-12-24 22:55:00,0.72828,0.72828,0.72817,0.72817,17800000.0
2007-12-24 22:56:00,0.72811,0.7282,0.72809,0.72809,1000000.0
2007-12-24 22:57:00,0.72818,0.72818,0.7281,0.7281,1600000.0
2007-12-24 22:58:00,0.72822,0.72822,0.72822,0.72822,600000.0
2007-12-24 22:59:00,0.72798,0.72798,0.72796,0.72798,28900001.0
2007-12-24 23:00:00,0.72815,0.7282,0.72808,0.72812,17600000.0
2007-12-24 23:01:00,0.72812,0.72812,0.72808,0.72808,400000.0
2007-12-24 23:02:00,0.72818,0.72818,0.72813,0.72813,24400000.0
2007-12-24 23:03:00,0.72808,0.72812,0.728,0.728,1200000.0
2007-12-24 23:04:00,0.72814,0.7282,0.72811,0.72818,14200000.0
2007-12-24 23:05:00,0.72805,0.72822,0.72805,0.72821,22200000.0
2007-12-24 23:06:00,0.72819,0.72829,0.72812,0.72818,29500000.0
2007-12-24 23:07:00,0.72814,0.7283,0.72814,0.7282,29900001.0
2007-12-24 23:08:00,0.7282,0.72824,0.72816,0.72822,30699999.0
2007-12-24 23:09:00,0.72813,0.72826,0.72813,0.72823,1400000.0
2007-12-24 23:10:00,0.72812,0.72812,0.72803,0.72805,6700000.0
2007-12-24 23:11:00,0.72806,0.72815,0.72801,0.72815,41700000.0
2007-12-24 23:12:00,0.72815,0.72815,0.728,0.72809,25600000.0
2007-12-24 23:13:00,0.72808,0.72811,0.72793,0.72811,29900001.0
2007-12-24 23:14:00,0.72813,0.72813,0.72813,0.72813,4300000.0
2007-12-24 23:15:00,0.72815,0.72815,0.728,0.72805,7000000.0
2007-12-24 23:16:00,0.72815,0.72817,0.72801,0.72817,25500000.0
2007-12-24 23:17:00,0.72811,0.72816,0.72807,0.72807,1600000.0
2007-12-24 23:18:00,0.72842,0.72842,0.72813,0.72813,12900000.0
2007-12-24 23:19:00,0.72793,0.72807,0.72793,0.72807,5200000.0
2007-12-24 23:20:00,0.72853,0.72853,0.72853,0.72853,200000.0
2007-12-24 23:21:00,0.728,0.72805,0.728,0.72805,400000.0
2007-12-24 23:22:00,0.72811,0.72811,0.728,0.7281,41499999.0
2007-12-24 23:23:00,0.72788,0.72803,0.72788,0.728,13800000.0
2007-12-24 23:24:00,0.72815,0.72815,0.72804,0.72809,7800000.0
2007-12-24 23:25:00,0.72797,0.72808,0.72797,0.72807,16100000.0
2007-12-24 23:26:00,0.7282,0.72823,0.7282,0.72823,400000.0
2007-12-24 23:27:00,0.72812,0.72812,0.7281,0.7281,400000.0
2007-12-24 23:28:00,0.72801,0.72804,0.72796,0.72803,12800000.0
2007-12-24 23:29:00,0.72806,0.72806,0.72794,0.72804,12900000.0
2007-12-24 23:30:00,0.72805,0.72812,0.72805,0.72811,5500000.0
2007-12-24 23:31:00,0.72795,0.72795,0.72795,0.72795,400000.0
2007-12-24 23:32:00,0.72815,0.72815,0.72807,0.72807,600000.0
2007-12-24 23:33:00,0.7281,0.7281,0.7281,0.7281,200000.0
2007-12-24 23:34:00,0.7281,0.7281,0.72788,0.72788,22200000.0
2007-12-24 23:35:00,0.72793,0.72803,0.72788,0.72803,17299999.0
2007-12-24 23:36:00,0.72806,0.72806,0.72794,0.72796,24800000.0
2007-12-24 23:37:00,0.72793,0.728,0.7279,0.72799,31300000.0
2007-12-24 23:38:00,0.72802,0.72802,0.72784,0.72784,32400000.0
2007-12-24 23:39:00,0.72804,0.72804,0.72779,0.72779,12600000.0
2007-12-24 23:40:00,0.72805,0.72805,0.72778,0.72778,1600000.0
2007-12-24 23:41:00,0.72798,0.72803,0.72791,0.72798,1600000.0
2007-12-24 23:42:00,0.72799,0.72803,0.72783,0.728,23200000.0
2007-12-24 23:43:00,0.72804,0.72806,0.72794,0.72801,8600000.0
2007-12-24 23:44:00,0.72804,0.72804,0.72793,0.72795,24800000.0
2007-12-24 23:45:00,0.72806,0.72806,0.7279,0.7279,1000000.0
2007-12-24 23:46:00,0.72805,0.72805,0.728,0.728,400000.0
2007-12-24 23:47:00,0.72788,0.72789,0.72788,0.72789,400000.0
2007-12-24 23:48:00,0.72795,0.72795,0.72778,0.72784,25700000.0
2007-12-24 23:49:00,0.72779,0.7279,0.72779,0.72784,1000000.0
2007-12-24 23:50:00,0.72789,0.72789,0.72764,0.72764,17099999.0
2007-12-24 23:51:00,0.7277,0.72779,0.72753,0.72779,8600000.0
2007-12-24 23:52:00,0.72783,0.72783,0.72775,0.72775,1000000.0
2007-12-24 23:53:00,0.72775,0.72778,0.72772,0.72778,13000000.0
2007-12-24 23:54:00,0.72787,0.72787,0.72774,0.72774,600000.0
2007-12-24 23:55:00,0.72776,0.72776,0.72758,0.72763,39300000.0
2007-12-24 23:56:00,0.72769,0.72769,0.72764,0.72764,400000.0
2007-12-24 23:57:00,0.72756,0.72762,0.72747,0.72747,34899999.0
2007-12-24 23:58:00,0.72766,0.72767,0.72759,0.72759,1000000.0
2007-12-24 23:59:00,0.72765,0.728,0.72762,0.72762,17600000.0
2007-12-25 00:00:00,0.7278,0.7278,0.72758,0.72758,1000000.0
2007-12-25 00:01:00,0.7276,0.7276,0.72747,0.7275,15500000.0
2007-12-25 00:02:00,0.72778,0.72778,0.72767,0.72767,400000.0
2007-12-25 00:03:00,0.72747,0.72752,0.72733,0.72752,5500000.0
2007-12-25 00:04:00,0.72745,0.72747,0.7274,0.7274,1600000.0
2007-12-25 00:05:00,0.72735,0.72735,0.72735,0.72735,200000.0
2007-12-25 00:06:00,0.72753,0.72753,0.72736,0.72746,16700000.0
2007-12-25 00:07:00,0.72746,0.72769,0.72739,0.72764,27100000.0
2007-12-25 00:08:00,0.72765,0.72765,0.72738,0.72739,22800000.0
2007-12-25 00:09:00,0.7274,0.7274,0.7274,0.7274,200000.0
2007-12-25 00:10:00,0.72749,0.72749,0.72744,0.72749,1000000.0
2007-12-25 00:11:00,0.72737,0.7274,0.7273,0.7274,1500000.0
2007-12-25 00:12:00,0.72743,0.72745,0.72735,0.72745,16800000.0
2007-12-25 00:13:00,0.72727,0.72751,0.72725,0.72751,52899999.0
2007-12-25 00:14:00,0.7274,0.72745,0.72734,0.72745,27300000.0
2007-12-25 00:15:00,0.7272,0.7272,0.7272,0.7272,12000000.0
2007-12-25 00:16:00,0.72737,0.72737,0.72714,0.72714,17200000.0
2007-12-25 00:17:00,0.72734,0.72734,0.72717,0.72717,2300000.0
2007-12-25 00:18:00,0.72747,0.72747,0.72742,0.72742,400000.0
2007-12-25 00:19:00,0.72739,0.72752,0.72738,0.72752,30299999.0
2007-12-25 00:20:00,0.72754,0.72754,0.72751,0.72751,400000.0
2007-12-25 00:21:00,0.72745,0.72756,0.72739,0.72756,2200000.0
2007-12-25 00:22:00,0.72748,0.72748,0.72741,0.72741,400000.0
2007-12-25 00:23:00,0.72745,0.72745,0.72728,0.72744,20700000.0
2007-12-25 00:24:00,0.72768,0.72768,0.72768,0.72768,400000.0
2007-12-25 00:25:00,0.72754,0.72766,0.72749,0.72766,6500000.0
2007-12-25 00:26:00,0.72765,0.72767,0.72765,0.72767,20300000.0
2007-12-25 00:27:00,0.72755,0.72763,0.72754,0.72754,37900000.0
2007-12-25 00:28:00,0.72755,0.72755,0.72752,0.72752,4200000.0
2007-12-25 00:29:00,0.72759,0.72765,0.72747,0.72765,8600000.0
2007-12-25 00:30:00,0.72751,0.72751,0.7274,0.7274,600000.0
2007-12-25 00:31:00,0.72758,0.72758,0.72758,0.72758,200000.0
2007-12-25 00:32:00,0.72751,0.72751,0.72749,0.72749,600000.0
2007-12-25 00:33:00,0.72737,0.72737,0.72737,0.72737,200000.0
2007-12-25 00:34:00,0.72759,0.72759,0.72751,0.72751,4700000.0
2007-12-25 00:35:00,0.72731,0.72752,0.72731,0.72752,800000.0
2007-12-25 00:36:00,0.72755,0.72755,0.7275,0.7275,400000.0
2007-12-25 00:37:00,0.72736,0.72742,0.72736,0.72742,23600000.0
2007-12-25 00:38:00,0.72754,0.72754,0.72722,0.72722,13100000.0
2007-12-25 00:39:00,0.72715,0.72758,0.72715,0.72757,24900000.0
2007-12-25 00:40:00,0.7276,0.7276,0.7276,0.7276,400000.0
2007-12-25 00:41:00,0.72761,0.72761,0.72755,0.72755,600000.0
2007-12-25 00:42:00,0.72772,0.72772,0.72762,0.72762,400000.0
2007-12-25 00:43:00,0.72767,0.72778,0.72767,0.72778,12400000.0
2007-12-25 00:44:00,0.72764,0.72764,0.7275,0.7275,18700000.0
2007-12-25 00:45:00,0.72735,0.72756,0.72735,0.72747,4300000.0
2007-12-25 00:46:00,0.72754,0.72754,0.72741,0.72741,13300000.0
2007-12-25 00:47:00,0.72739,0.72744,0.72728,0.72739,7900000.0
2007-12-25 00:48:00,0.72768,0.72768,0.72768,0.72768,200000.0
2007-12-25 00:49:00,0.7275,0.7275,0.7275,0.7275,400000.0
2007-12-25 00:50:00,0.72761,0.72761,0.72758,0.72758,400000.0
2007-12-25 00:51:00,0.72763,0.7277,0.72759,0.72767,1200000.0
2007-12-25 00:52:00,0.72756,0.72756,0.72756,0.72756,200000.0
2007-12-25 00:53:00,0.72763,0.72768,0.72745,0.72768,1800000.0
2007-12-25 00:54:00,0.72755,0.72755,0.72727,0.72739,49500000.0
2007-12-25 00:55:00,0.72736,0.72742,0.72731,0.72735,17800000.0
2007-12-25 00:56:00,0.72755,0.72755,0.72743,0.72743,600000.0
2007-12-25 00:57:00,0.72726,0.72734,0.72719,0.72719,1900000.0
2007-12-25 00:58:00,0.72763,0.72763,0.72737,0.72737,800000.0
2007-12-25 00:59:00,0.72738,0.7274,0.72738,0.7274,400000.0
2007-12-25 01:00:00,0.72759,0.72759,0.72749,0.72749,400000.0
2007-12-25 01:01:00,0.72744,0.7276,0.72738,0.72753,1400000.0
2007-12-25 01:02:00,0.72746,0.72755,0.72746,0.72755,800000.0
2007-12-25 01:03:00,0.72738,0.72738,0.72732,0.72732,600000.0
2007-12-25 01:04:00,0.72759,0.72759,0.72749,0.72749,400000.0
2007-12-25 01:05:00,0.72748,0.7275,0.72748,0.7275,12600000.0
2007-12-25 01:06:00,0.72755,0.72755,0.72755,0.72755,200000.0
2007-12-25 01:07:00,0.72773,0.72773,0.72758,0.72768,13800000.0
2007-12-25 01:08:00,0.72753,0.72753,0.72748,0.72748,400000.0
2007-12-25 01:09:00,0.72763,0.72763,0.72744,0.72747,22900000.0
2007-12-25 01:10:00,0.72758,0.72758,0.72739,0.72753,5100000.0
2007-12-25 01:11:00,0.72755,0.72767,0.72751,0.72767,25400000.0
2007-12-25 01:12:00,0.72742,0.72749,0.72732,0.72732,17000000.0
2007-12-25 01:13:00,0.72749,0.72754,0.72738,0.72738,17000000.0
2007-12-25 01:14:00,0.72768,0.72775,0.72768,0.72775,400000.0
2007-12-25 01:15:00,0.7278,0.7278,0.7277,0.7277,20899999.0
2007-12-25 01:16:00,0.72755,0.72758,0.72755,0.72758,400000.0
2007-12-25 01:17:00,0.72739,0.72753,0.72737,0.72738,2000000.0
2007-12-25 01:18:00,0.72755,0.72755,0.72735,0.72738,16899999.0
2007-12-25 01:19:00,0.72746,0.7275,0.7274,0.72748,14200000.0
2007-12-25 01:20:00,0.72752,0.72752,0.72752,0.72752,200000.0
2007-12-25 01:21:00,0.72749,0.72753,0.72737,0.72737,14300000.0
2007-12-25 01:22:00,0.72754,0.72755,0.72752,0.72755,800000.0
2007-12-25 01:23:00,0.72734,0.7274,0.72732,0.7274,3500000.0
2007-12-25 01:24:00,0.72758,0.72758,0.72758,0.72758,400000.0
2007-12-25 01:25:00,0.72759,0.72763,0.72753,0.72763,1400000.0
2007-12-25 01:26:00,0.7277,0.7277,0.7277,0.7277,200000.0
2007-12-25 01:27:00,0.72771,0.72771,0.72749,0.72765,1400000.0
2007-12-25 01:28:00,0.72749,0.72749,0.72749,0.72749,400000.0
2007-12-25 01:29:00,0.72744,0.72752,0.72741,0.72749,30300001.0
2007-12-25 01:30:00,0.7275,0.72757,0.72747,0.72752,1400000.0
2007-12-25 01:31:00,0.72753,0.72753,0.7274,0.7274,22000000.0
2007-12-25 01:32:00,0.72751,0.72751,0.72751,0.72751,200000.0
2007-12-25 01:33:00,0.72757,0.72764,0.72751,0.72751,52499999.0
2007-12-25 01:34:00,0.72748,0.72753,0.72748,0.72753,400000.0
2007-12-25 01:35:00,0.72754,0.72765,0.72749,0.72749,5200000.0
2007-12-25 01:36:00,0.72757,0.72757,0.72754,0.72754,400000.0
2007-12-25 01:37:00,0.72753,0.72753,0.72752,0.72752,400000.0
2007-12-25 01:38:00,0.72754,0.72754,0.72753,0.72753,30000000.0
2007-12-25 01:39:00,0.72746,0.72765,0.72746,0.72765,600000.0
2007-12-25 01:40:00,0.72756,0.72756,0.72754,0.72754,600000.0
2007-12-25 01:41:00,0.72747,0.72753,0.72741,0.72753,1000000.0
2007-12-25 01:42:00,0.72749,0.72749,0.72749,0.72749,600000.0
2007-12-25 01:43:00,0.72737,0.72745,0.72731,0.7274,43399999.0
2007-12-25 01:44:00,0.72758,0.7276,0.72753,0.72753,13000000.0
2007-12-25 01:45:00,0.72757,0.72761,0.72751,0.72751,1600000.0
2007-12-25 01:46:00,0.72764,0.72764,0.72743,0.7275,14300000.0
2007-12-25 01:47:00,0.72748,0.72749,0.72729,0.72729,23600000.0
2007-12-25 01:48:00,0.72766,0.72766,0.72766,0.72766,200000.0
2007-12-25 01:49:00,0.72775,0.72775,0.72767,0.72767,400000.0
2007-12-25 01:50:00,0.72758,0.72758,0.72758,0.72758,400000.0
2007-12-25 01:51:00,0.72766,0.72771,0.72758,0.72758,34600000.0
2007-12-25 01:52:00,0.72758,0.72758,0.72758,0.72758,12900000.0
2007-12-25 01:53:00,0.72783,0.72783,0.72769,0.72781,1800000.0
2007-12-25 01:54:00,0.72761,0.72761,0.72761,0.72761,200000.0
2007-12-25 01:55:00,0.72734,0.72752,0.72734,0.72752,17500000.0
2007-12-25 01:56:00,0.72758,0.72758,0.72758,0.72758,200000.0
2007-12-25 01:57:00,0.72755,0.72767,0.72747,0.72754,1400000.0
2007-12-25 01:58:00,0.72755,0.72755,0.72747,0.72748,1100000.0
2007-12-25 01:59:00,0.7273,0.72734,0.72709,0.72724,18499999.0
2007-12-25 02:00:00,0.72781,0.72808,0.72751,0.72751,76400002.0
2007-12-25 02:01:00,0.72726,0.7275,0.72724,0.7275,50600001.0
2007-12-25 02:02:00,0.72754,0.72756,0.72738,0.72756,37400001.0
2007-12-25 02:03:00,0.72743,0.72743,0.72721,0.72722,256999998.0
2007-12-25 02:04:00,0.7275,0.7275,0.72716,0.72716,231400001.0
2007-12-25 02:05:00,0.72719,0.72749,0.72719,0.72738,217199997.0
2007-12-25 02:06:00,0.72755,0.72755,0.72732,0.72742,271999998.0
2007-12-25 02:07:00,0.7274,0.7275,0.7273,0.72745,505900000.0
2007-12-25 02:08:00,0.72758,0.72764,0.7274,0.72764,444700002.0
2007-12-25 02:09:00,0.72754,0.72754,0.72709,0.7271,251599999.0
2007-12-25 02:10:00,0.72746,0.72746,0.72726,0.72726,39899999.0
2007-12-25 02:11:00,0.72718,0.72742,0.72714,0.72742,238300004.0
2007-12-25 02:12:00,0.72759,0.72759,0.72716,0.72732,113000002.0
2007-12-25 02:13:00,0.72728,0.7275,0.72726,0.7275,41500001.0
2007-12-25 02:14:00,0.72758,0.72758,0.72725,0.72753,202499998.0
2007-12-25 02:15:00,0.72756,0.72765,0.72735,0.72765,185800001.0
2007-12-25 02:16:00,0.72739,0.72754,0.72739,0.72743,366300005.0
2007-12-25 02:17:00,0.72747,0.7275,0.72745,0.72745,180099999.0
2007-12-25 02:18:00,0.7276,0.7276,0.72748,0.72748,81300001.0
2007-12-25 02:19:00,0.72755,0.72764,0.72731,0.72759,118300000.0
2007-12-25 02:20:00,0.7277,0.7277,0.72748,0.72748,77900000.0
2007-12-25 02:21:00,0.72763,0.72763,0.7275,0.7275,68500001.0
2007-12-25 02:22:00,0.72757,0.72757,0.72735,0.72735,193200001.0
2007-12-25 02:23:00,0.7273,0.72745,0.7273,0.72735,452500000.0
2007-12-25 02:24:00,0.72764,0.72778,0.7275,0.7275,520699993.0
2007-12-25 02:25:00,0.72762,0.72764,0.72759,0.7276,210999998.0
2007-12-25 02:26:00,0.72772,0.72772,0.72748,0.72756,711299994.0
2007-12-25 02:27:00,0.72765,0.72768,0.72744,0.72764,90700000.0
2007-12-25 02:28:00,0.72776,0.72776,0.72741,0.72741,134800001.0
2007-12-25 02:29:00,0.72762,0.72764,0.72753,0.72756,387700004.0
2007-12-25 02:30:00,0.72786,0.72789,0.72784,0.72786,334599999.0
2007-12-25 02:31:00,0.72774,0.72802,0.72769,0.72802,376999998.0
2007-12-25 02:32:00,0.72776,0.72776,0.72754,0.72763,503500000.0
2007-12-25 02:33:00,0.72734,0.72765,0.72734,0.72765,161399999.0
2007-12-25 02:34:00,0.72774,0.72774,0.72753,0.72765,94399998.0
2007-12-25 02:35:00,0.72773,0.72808,0.72772,0.72772,78199998.0
2007-12-25 02:36:00,0.72764,0.72764,0.72741,0.72743,395399998.0
2007-12-25 02:37:00,0.72734,0.72753,0.72734,0.7275,57899999.0
2007-12-25 02:38:00,0.72769,0.72772,0.72762,0.72772,363100001.0
2007-12-25 02:39:00,0.72764,0.72776,0.72764,0.72765,143999999.0
2007-12-25 02:40:00,0.72757,0.72775,0.72757,0.72767,183000000.0
2007-12-25 02:41:00,0.72763,0.72787,0.72743,0.72766,216900000.0
2007-12-25 02:42:00,0.72774,0.72774,0.72766,0.72771,64999997.0
2007-12-25 02:43:00,0.72773,0.72773,0.72765,0.72765,16800000.0
2007-12-25 02:44:00,0.72775,0.72775,0.72764,0.72766,54500001.0
2007-12-25 02:45:00,0.72742,0.7277,0.72742,0.72763,269300004.0
2007-12-25 02:46:00,0.72771,0.72771,0.72754,0.72767,25500000.0
2007-12-25 02:47:00,0.72743,0.72746,0.72733,0.72746,51700002.0
2007-12-25 02:48:00,0.72767,0.7277,0.72746,0.7277,46899999.0
2007-12-25 02:49:00,0.72748,0.72774,0.72748,0.7276,88600000.0
2007-12-25 02:50:00,0.72773,0.72773,0.72752,0.72752,4700000.0
2007-12-25 02:51:00,0.72757,0.72771,0.72757,0.72761,26000000.0
2007-12-25 02:52:00,0.72781,0.72781,0.72756,0.72766,174200001.0
2007-12-25 02:53:00,0.72768,0.72781,0.72768,0.72768,114799999.0
2007-12-25 02:54:00,0.72787,0.72791,0.72769,0.72781,239600002.0
2007-12-25 02:55:00,0.72793,0.72797,0.72782,0.72788,185500001.0
2007-12-25 02:56:00,0.72804,0.72808,0.72788,0.72805,118499999.0
2007-12-25 02:57:00,0.72797,0.72799,0.72792,0.72798,77300000.0
2007-12-25 02:58:00,0.72802,0.72802,0.72792,0.728,55400000.0
2007-12-25 02:59:00,0.72782,0.72797,0.72781,0.72797,119499998.0
2007-12-25 03:00:00,0.72812,0.72813,0.72799,0.72805,112999999.0
2007-12-25 03:01:00,0.728,0.72807,0.72797,0.72807,111699999.0
2007-12-25 03:02:00,0.72814,0.72815,0.728,0.7281,142799999.0
2007-12-25 03:03:00,0.7281,0.72813,0.72808,0.72813,78800000.0
2007-12-25 03:04:00,0.72818,0.72818,0.72815,0.72815,23400000.0
2007-12-25 03:05:00,0.72813,0.7282,0.7281,0.72819,59800000.0
2007-12-25 03:06:00,0.72826,0.72826,0.72806,0.7281,225399998.0
2007-12-25 03:07:00,0.728,0.72809,0.728,0.72809,62600000.0
2007-12-25 03:08:00,0.72817,0.72822,0.72817,0.72822,173599998.0
2007-12-25 03:09:00,0.7284,0.7284,0.72828,0.72828,59500001.0
2007-12-25 03:10:00,0.72819,0.72824,0.72819,0.72824,76800000.0
2007-12-25 03:11:00,0.7281,0.7281,0.7279,0.7279,42800000.0
2007-12-25 03:12:00,0.72825,0.72825,0.72801,0.72801,600000.0
2007-12-25 03:13:00,0.72799,0.7281,0.72799,0.72806,37399999.0
2007-12-25 03:14:00,0.72819,0.72819,0.72801,0.72801,45500000.0
2007-12-25 03:15:00,0.72802,0.72803,0.72796,0.72803,56799999.0
2007-12-25 03:16:00,0.72812,0.72812,0.72785,0.72785,96100000.0
2007-12-25 03:17:00,0.72788,0.72803,0.72788,0.72796,137399999.0
2007-12-25 03:18:00,0.72807,0.72807,0.72769,0.72775,72599999.0
2007-12-25 03:19:00,0.72791,0.72791,0.72777,0.72784,139399999.0
2007-12-25 03:20:00,0.72786,0.72791,0.72779,0.72779,86599999.0
2007-12-25 03:21:00,0.72783,0.72784,0.72774,0.72776,179199999.0
2007-12-25 03:22:00,0.72793,0.72793,0.72773,0.72781,69599999.0
2007-12-25 03:23:00,0.7278,0.7279,0.72779,0.72782,207100001.0
2007-12-25 03:24:00,0.72785,0.72789,0.72778,0.72783,50800001.0
2007-12-25 03:25:00,0.7279,0.72795,0.7279,0.72795,163000004.0
2007-12-25 03:26:00,0.72795,0.72795,0.72774,0.72785,194900001.0
2007-12-25 03:27:00,0.72786,0.7279,0.72779,0.7279,113800003.0
2007-12-25 03:28:00,0.72797,0.72797,0.72781,0.72781,72100001.0
2007-12-25 03:29:00,0.72785,0.7279,0.7278,0.7278,411400002.0
2007-12-25 03:30:00,0.72778,0.7279,0.72777,0.72785,39500000.0
2007-12-25 03:31:00,0.72775,0.72778,0.72768,0.72778,57200000.0
2007-12-25 03:32:00,0.72798,0.72798,0.72782,0.72783,70600001.0
2007-12-25 03:33:00,0.72767,0.7278,0.72766,0.72768,176399998.0
2007-12-25 03:34:00,0.72796,0.72796,0.72763,0.72763,97500003.0
2007-12-25 03:35:00,0.72765,0.72775,0.72764,0.72769,24800000.0
2007-12-25 03:36:00,0.72788,0.72788,0.72788,0.72788,7000000.0
2007-12-25 03:37:00,0.72758,0.72781,0.72758,0.72765,62000000.0
2007-12-25 03:38:00,0.72794,0.72794,0.72778,0.72778,122600003.0
2007-12-25 03:39:00,0.72786,0.72786,0.7276,0.7276,68000000.0
2007-12-25 03:40:00,0.72791,0.72791,0.72767,0.72767,29500001.0
2007-12-25 03:41:00,0.72752,0.72781,0.72752,0.72764,38900000.0
2007-12-25 03:42:00,0.72779,0.7278,0.72765,0.7278,104600000.0
2007-12-25 03:43:00,0.72785,0.72785,0.72759,0.72759,293299999.0
2007-12-25 03:44:00,0.72779,0.72783,0.72765,0.72775,253400001.0
2007-12-25 03:45:00,0.72775,0.72779,0.72755,0.7277,429199996.0
2007-12-25 03:46:00,0.72782,0.72783,0.72768,0.72778,340700002.0
2007-12-25 03:47:00,0.72772,0.72778,0.72766,0.72772,386299998.0
2007-12-25 03:48:00,0.72786,0.7279,0.72774,0.72787,115000001.0
2007-12-25 03:49:00,0.72785,0.72792,0.72755,0.7276,562200001.0
2007-12-25 03:50:00,0.72764,0.72764,0.72746,0.72761,69800000.0
2007-12-25 03:51:00,0.72764,0.72779,0.72751,0.72779,286000000.0
2007-12-25 03:52:00,0.72787,0.72787,0.72749,0.72768,320099999.0
2007-12-25 03:53:00,0.72786,0.72807,0.72786,0.72793,19600000.0
2007-12-25 03:54:00,0.72794,0.72794,0.72761,0.72766,222400002.0
2007-12-25 03:55:00,0.72781,0.72802,0.72781,0.72801,90800001.0
2007-12-25 03:56:00,0.72788,0.72788,0.72759,0.72775,272700001.0
2007-12-25 03:57:00,0.7275,0.72782,0.7275,0.72782,314400002.0
2007-12-25 03:58:00,0.7279,0.7279,0.72744,0.72775,479499997.0
2007-12-25 03:59:00,0.7275,0.72776,0.7275,0.72762,167499997.0
2007-12-25 04:00:00,0.728,0.728,0.7276,0.72767,72800000.0
2007-12-25 04:01:00,0.72761,0.7278,0.72754,0.72754,115799997.0
2007-12-25 04:02:00,0.72771,0.7278,0.72764,0.72776,77800001.0
2007-12-25 04:03:00,0.72768,0.72781,0.72768,0.72776,291300000.0
2007-12-25 04:04:00,0.72785,0.72792,0.72773,0.72792,195099999.0
2007-12-25 04:05:00,0.72764,0.72787,0.72764,0.72775,434499999.0
2007-12-25 04:06:00,0.72789,0.72795,0.72766,0.72795,46100002.0
2007-12-25 04:07:00,0.72777,0.72788,0.72768,0.72768,298299999.0
2007-12-25 04:08:00,0.7279,0.7279,0.72746,0.72769,235999996.0
2007-12-25 04:09:00,0.72778,0.72784,0.72768,0.72777,110900001.0
2007-12-25 04:10:00,0.72793,0.72794,0.72772,0.72775,480599997.0
2007-12-25 04:11:00,0.72783,0.72793,0.7277,0.72773,239999999.0
2007-12-25 04:12:00,0.72795,0.72801,0.72776,0.72798,304699999.0
2007-12-25 04:13:00,0.7279,0.72795,0.72759,0.72785,184200000.0
2007-12-25 04:14:00,0.72806,0.72806,0.72802,0.72803,111999998.0
2007-12-25 04:15:00,0.72817,0.72817,0.72794,0.72803,253900003.0
2007-12-25 04:16:00,0.72813,0.72813,0.72808,0.72813,412499998.0
2007-12-25 04:17:00,0.7279,0.7279,0.72785,0.7279,601000001.0
2007-12-25 04:18:00,0.72803,0.72803,0.72777,0.72783,194199998.0
2007-12-25 04:19:00,0.7279,0.7279,0.7277,0.72785,597700002.0
2007-12-25 04:20:00,0.7281,0.7281,0.72773,0.72773,221700000.0
2007-12-25 04:21:00,0.72793,0.72805,0.72783,0.72783,488600001.0
2007-12-25 04:22:00,0.72806,0.72808,0.72791,0.72796,541400003.0
2007-12-25 04:23:00,0.72792,0.728,0.72782,0.728,259599999.0
2007-12-25 04:24:00,0.72812,0.72812,0.72782,0.72788,340299999.0
2007-12-25 04:25:00,0.72812,0.7283,0.72806,0.72806,199800001.0
2007-12-25 04:26:00,0.72818,0.72818,0.72813,0.72818,211100001.0
2007-12-25 04:27:00,0.72831,0.72831,0.72809,0.72819,162400000.0
2007-12-25 04:28:00,0.72806,0.72806,0.72795,0.72797,166300001.0
2007-12-25 04:29:00,0.72795,0.728,0.72772,0.72785,402000002.0
2007-12-25 04:30:00,0.72811,0.72812,0.7278,0.72786,215200000.0
2007-12-25 04:31:00,0.728,0.728,0.72785,0.728,217900002.0
2007-12-25 04:32:00,0.72811,0.72811,0.72792,0.72796,465099999.0
2007-12-25 04:33:00,0.72794,0.72802,0.72782,0.72802,528600003.0
2007-12-25 04:34:00,0.72805,0.72808,0.72789,0.72789,62400001.0
2007-12-25 04:35:00,0.728,0.728,0.72787,0.7279,307100001.0
2007-12-25 04:36:00,0.7282,0.7282,0.72812,0.7282,244000002.0
2007-12-25 04:37:00,0.72798,0.72798,0.7278,0.7278,196100002.0
2007-12-25 04:38:00,0.72807,0.72812,0.72807,0.72812,98200001.0
2007-12-25 04:39:00,0.72787,0.72803,0.72787,0.72793,535399996.0
2007-12-25 04:40:00,0.72805,0.7281,0.72795,0.72795,258500000.0
2007-12-25 04:41:00,0.72792,0.72797,0.72788,0.72789,126799999.0
2007-12-25 04:42:00,0.72781,0.72789,0.7278,0.72788,452699998.0
2007-12-25 04:43:00,0.72765,0.72785,0.72759,0.72759,157199999.0
2007-12-25 04:44:00,0.72779,0.72792,0.72779,0.72792,266599999.0
2007-12-25 04:45:00,0.72803,0.72806,0.72779,0.72779,179200001.0
2007-12-25 04:46:00,0.72794,0.72807,0.72792,0.72797,182700001.0
2007-12-25 04:47:00,0.72781,0.72801,0.72774,0.72783,264000001.0
2007-12-25 04:48:00,0.72803,0.72815,0.72779,0.72779,138499998.0
2007-12-25 04:49:00,0.72776,0.72806,0.72776,0.72806,350499997.0
2007-12-25 04:50:00,0.72817,0.72817,0.72797,0.72797,345200002.0
2007-12-25 04:51:00,0.72791,0.72815,0.72781,0.72793,112200001.0
2007-12-25 04:52:00,0.72807,0.72809,0.72786,0.72787,129400002.0
2007-12-25 04:53:00,0.72777,0.72803,0.72777,0.7278,580300003.0
2007-12-25 04:54:00,0.72796,0.72817,0.72786,0.7281,248100000.0
2007-12-25 04:55:00,0.72815,0.72825,0.72806,0.72806,555800002.0
2007-12-25 04:56:00,0.72825,0.72825,0.72812,0.72812,52000001.0
2007-12-25 04:57:00,0.72812,0.72818,0.72804,0.72812,377999998.0
2007-12-25 04:58:00,0.72818,0.72818,0.72805,0.72816,95699999.0
2007-12-25 04:59:00,0.72814,0.72814,0.72805,0.72814,136600000.0
2007-12-25 05:00:00,0.72828,0.72828,0.72812,0.72812,152800000.0
2007-12-25 05:01:00,0.72818,0.72822,0.72805,0.72805,303300007.0
2007-12-25 05:02:00,0.72832,0.72832,0.72808,0.7282,220199999.0
2007-12-25 05:03:00,0.72815,0.72815,0.728,0.728,71000000.0
2007-12-25 05:04:00,0.72818,0.72818,0.72797,0.72817,62099999.0
2007-12-25 05:05:00,0.7281,0.7281,0.72805,0.7281,133400000.0
2007-12-25 05:06:00,0.7283,0.7283,0.72812,0.72812,475699998.0
2007-12-25 05:07:00,0.72804,0.72816,0.72804,0.72804,538000001.0
2007-12-25 05:08:00,0.72825,0.72825,0.72808,0.72808,152999998.0
2007-12-25 05:09:00,0.72805,0.72814,0.728,0.72814,202400002.0
2007-12-25 05:10:00,0.72816,0.72822,0.72811,0.72811,232300001.0
2007-12-25 05:11:00,0.72825,0.72825,0.72815,0.7282,231899995.0
2007-12-25 05:12:00,0.72827,0.72827,0.72822,0.72822,276900002.0
2007-12-25 05:13:00,0.72817,0.72817,0.72801,0.72801,286200002.0
2007-12-25 05:14:00,0.72833,0.72833,0.72825,0.72828,605100001.0
2007-12-25 05:15:00,0.72834,0.72846,0.72826,0.72846,540999999.0
2007-12-25 05:16:00,0.72825,0.72833,0.72823,0.72823,845700002.0
2007-12-25 05:17:00,0.72816,0.72818,0.72809,0.72816,148800002.0
2007-12-25 05:18:00,0.72823,0.72833,0.72823,0.72833,414000000.0
2007-12-25 05:19:00,0.72809,0.72819,0.72804,0.72815,247799999.0
2007-12-25 05:20:00,0.7282,0.7282,0.72804,0.72805,404999998.0
2007-12-25 05:21:00,0.72806,0.72814,0.72798,0.7281,645800001.0
2007-12-25 05:22:00,0.72819,0.72819,0.72803,0.72803,213299998.0
2007-12-25 05:23:00,0.72795,0.72822,0.72795,0.72818,949799993.0
2007-12-25 05:24:00,0.72835,0.72835,0.72815,0.72819,99700001.0
2007-12-25 05:25:00,0.72797,0.72807,0.72782,0.72806,88700000.0
2007-12-25 05:26:00,0.7282,0.7282,0.72771,0.728,474499997.0
2007-12-25 05:27:00,0.72819,0.7283,0.72808,0.72813,253600003.0
2007-12-25 05:28:00,0.72828,0.72837,0.72805,0.72805,518699997.0
2007-12-25 05:29:00,0.7282,0.72825,0.7281,0.72815,457399998.0
2007-12-25 05:30:00,0.72825,0.72828,0.72793,0.72828,263700004.0
2007-12-25 05:31:00,0.72816,0.72833,0.72815,0.7282,256900002.0
2007-12-25 05:32:00,0.72812,0.72828,0.72804,0.72823,187600000.0
2007-12-25 05:33:00,0.72823,0.72825,0.72818,0.7282,301099996.0
2007-12-25 05:34:00,0.72831,0.72831,0.72805,0.72815,275299995.0
2007-12-25 05:35:00,0.72815,0.7282,0.7281,0.72815,822299997.0
2007-12-25 05:36:00,0.72833,0.72833,0.72808,0.7282,210600002.0
2007-12-25 05:37:00,0.72815,0.72827,0.72813,0.72822,171400000.0
2007-12-25 05:38:00,0.72825,0.72831,0.72822,0.72822,395600003.0
2007-12-25 05:39:00,0.72818,0.7282,0.72815,0.72815,94100000.0
2007-12-25 05:40:00,0.72832,0.72834,0.72832,0.72832,344599999.0
2007-12-25 05:41:00,0.7283,0.7284,0.72827,0.7283,470799998.0
2007-12-25 05:42:00,0.72823,0.72825,0.72806,0.72806,156100001.0
2007-12-25 05:43:00,0.72777,0.7279,0.72777,0.7279,70600000.0
2007-12-25 05:44:00,0.72822,0.72822,0.72812,0.72815,74100001.0
2007-12-25 05:45:00,0.72817,0.72821,0.72811,0.72815,158600000.0
2007-12-25 05:46:00,0.72811,0.72816,0.72806,0.72806,267399999.0
2007-12-25 05:47:00,0.72821,0.72827,0.7281,0.7281,461400000.0
2007-12-25 05:48:00,0.72817,0.72817,0.72796,0.72803,451999997.0
2007-12-25 05:49:00,0.72795,0.72801,0.72786,0.72793,321299997.0
2007-12-25 05:50:00,0.72813,0.72818,0.72808,0.72808,605299998.0
2007-12-25 05:51:00,0.72782,0.72795,0.72782,0.7279,956499997.0
2007-12-25 05:52:00,0.72813,0.72813,0.72808,0.72811,466900000.0
2007-12-25 05:53:00,0.72798,0.72819,0.72785,0.72817,565900000.0
2007-12-25 05:54:00,0.72833,0.72833,0.72795,0.72819,756000007.0
2007-12-25 05:55:00,0.72817,0.72825,0.72798,0.72825,968700000.0
2007-12-25 05:56:00,0.72831,0.72836,0.72813,0.72831,525900002.0
2007-12-25 05:57:00,0.72818,0.72825,0.728,0.72825,127400000.0
2007-12-25 05:58:00,0.72826,0.72826,0.72811,0.72815,81599999.0
2007-12-25 05:59:00,0.72823,0.72825,0.72815,0.72818,1070999994.0
2007-12-25 06:00:00,0.72826,0.72826,0.72803,0.72821,892600001.0
2007-12-25 06:01:00,0.7282,0.7282,0.72815,0.72815,513700003.0
2007-12-25 06:02:00,0.72825,0.72828,0.72808,0.72808,555799994.0
2007-12-25 06:03:00,0.72815,0.72815,0.72805,0.72808,596100001.0
2007-12-25 06:04:00,0.72828,0.72828,0.728,0.728,151400003.0
2007-12-25 06:05:00,0.72804,0.72817,0.72797,0.72808,336500001.0
2007-12-25 06:06:00,0.72814,0.72817,0.72798,0.7281,417600000.0
2007-12-25 06:07:00,0.72806,0.72823,0.72806,0.72811,355799999.0
2007-12-25 06:08:00,0.72826,0.72826,0.72797,0.72818,948100000.0
2007-12-25 06:09:00,0.72821,0.72824,0.72815,0.72822,238400000.0
2007-12-25 06:10:00,0.72827,0.72827,0.72813,0.72819,223200003.0
2007-12-25 06:11:00,0.72814,0.72827,0.72812,0.7282,318700001.0
2007-12-25 06:12:00,0.72827,0.72835,0.72814,0.72827,777899999.0
2007-12-25 06:13:00,0.7282,0.72825,0.72812,0.72822,523600001.0
2007-12-25 06:14:00,0.72824,0.72824,0.72814,0.7282,57500001.0
2007-12-25 06:15:00,0.7282,0.72828,0.72812,0.72827,606599991.0
2007-12-25 06:16:00,0.72833,0.72833,0.72828,0.7283,120599999.0
2007-12-25 06:17:00,0.7283,0.72835,0.72816,0.72823,218900000.0
2007-12-25 06:18:00,0.72826,0.72826,0.72811,0.72813,445800003.0
2007-12-25 06:19:00,0.7282,0.7282,0.72812,0.72818,451400000.0
2007-12-25 06:20:00,0.72822,0.72822,0.72815,0.72815,468199999.0
2007-12-25 06:21:00,0.72814,0.7283,0.7281,0.72821,615799996.0
2007-12-25 06:22:00,0.72826,0.72829,0.72826,0.72829,213299998.0
2007-12-25 06:23:00,0.7281,0.72821,0.72803,0.72821,69100000.0
2007-12-25 06:24:00,0.72829,0.72829,0.72829,0.72829,207800000.0
2007-12-25 06:25:00,0.72826,0.72837,0.72822,0.72832,109800000.0
2007-12-25 06:26:00,0.72832,0.72832,0.72812,0.72816,332900000.0
2007-12-25 06:27:00,0.72827,0.72834,0.7282,0.7282,136300001.0
2007-12-25 06:28:00,0.7283,0.72844,0.72813,0.72823,246500003.0
2007-12-25 06:29:00,0.72822,0.72866,0.72822,0.72829,613999996.0
2007-12-25 06:30:00,0.72823,0.72861,0.72817,0.72817,344399997.0
2007-12-25 06:31:00,0.72811,0.72813,0.72795,0.72795,113100000.0
2007-12-25 06:32:00,0.72809,0.72809,0.72799,0.72809,849700002.0
2007-12-25 06:33:00,0.72793,0.72803,0.72773,0.72773,1030800001.0
2007-12-25 06:34:00,0.72797,0.72802,0.72794,0.72799,778299999.0
2007-12-25 06:35:00,0.72796,0.72805,0.7279,0.7279,129600000.0
2007-12-25 06:36:00,0.72802,0.72805,0.728,0.728,153000001.0
2007-12-25 06:37:00,0.72782,0.72796,0.72774,0.72774,229199998.0
2007-12-25 06:38:00,0.72782,0.72805,0.72763,0.72763,94300000.0
2007-12-25 06:39:00,0.72795,0.72804,0.72778,0.72792,241300002.0
2007-12-25 06:40:00,0.72808,0.72815,0.72781,0.72798,366399998.0
2007-12-25 06:41:00,0.72797,0.72818,0.72796,0.728,214000004.0
2007-12-25 06:42:00,0.72807,0.72807,0.72795,0.728,48800000.0
2007-12-25 06:43:00,0.72808,0.72819,0.72808,0.72812,154199999.0
2007-12-25 06:44:00,0.72822,0.72822,0.72815,0.72815,67200000.0
2007-12-25 06:45:00,0.7281,0.7281,0.7281,0.7281,68200001.0
2007-12-25 06:46:00,0.72825,0.72825,0.72814,0.72814,55700001.0
2007-12-25 06:47:00,0.72803,0.72821,0.728,0.72818,134399999.0
2007-12-25 06:48:00,0.72836,0.72836,0.72818,0.7282,258999999.0
2007-12-25 06:49:00,0.72809,0.72816,0.72804,0.72816,111000000.0
2007-12-25 06:50:00,0.72835,0.72837,0.72828,0.72835,216300003.0
2007-12-25 06:51:00,0.72835,0.72842,0.72811,0.72824,452200004.0
2007-12-25 06:52:00,0.7284,0.7284,0.7283,0.72835,331099998.0
2007-12-25 06:53:00,0.72823,0.72823,0.7281,0.72811,147800000.0
2007-12-25 06:54:00,0.72828,0.72834,0.72813,0.72815,179000002.0
2007-12-25 06:55:00,0.72813,0.72813,0.728,0.72802,89599999.0
2007-12-25 06:56:00,0.7282,0.72825,0.72818,0.72818,112700000.0
2007-12-25 06:57:00,0.7282,0.7282,0.7281,0.72812,272799997.0
2007-12-25 06:58:00,0.72869,0.72874,0.72869,0.72869,260699998.0
2007-12-25 06:59:00,0.72812,0.72815,0.72806,0.72811,530900001.0
2007-12-25 07:00:00,0.72803,0.72828,0.72803,0.72816,367900000.0
2007-12-25 07:01:00,0.72817,0.72828,0.72813,0.72813,279999998.0
2007-12-25 07:02:00,0.72833,0.72838,0.72828,0.72838,303500001.0
2007-12-25 07:03:00,0.72815,0.7282,0.7281,0.7282,547100004.0
2007-12-25 07:04:00,0.72826,0.72826,0.72806,0.7281,306500003.0
2007-12-25 07:05:00,0.72792,0.72808,0.72792,0.72794,143099998.0
2007-12-25 07:06:00,0.72822,0.72822,0.72806,0.72808,221800004.0
2007-12-25 07:07:00,0.72818,0.72822,0.7281,0.7281,204899998.0
2007-12-25 07:08:00,0.72826,0.72834,0.72797,0.72797,1090099997.0
2007-12-25 07:09:00,0.72815,0.72823,0.72809,0.72818,162599998.0
2007-12-25 07:10:00,0.72828,0.72828,0.72811,0.72811,81500001.0
2007-12-25 07:11:00,0.72825,0.72825,0.72825,0.72825,55600000.0
2007-12-25 07:12:00,0.72828,0.72828,0.72823,0.72826,235499998.0
2007-12-25 07:13:00,0.72811,0.72822,0.72804,0.72812,449600001.0
2007-12-25 07:14:00,0.72817,0.72817,0.728,0.728,812000000.0
2007-12-25 07:15:00,0.72818,0.72818,0.72811,0.72816,334800002.0
2007-12-25 07:16:00,0.72832,0.72837,0.72825,0.72837,833799995.0
2007-12-25 07:17:00,0.7282,0.7282,0.72808,0.7281,590600002.0
2007-12-25 07:18:00,0.72842,0.72844,0.72815,0.72815,406850002.0
2007-12-25 07:19:00,0.72801,0.7281,0.72791,0.72795,594400001.0
2007-12-25 07:20:00,0.72821,0.72831,0.72819,0.7282,531099998.0
2007-12-25 07:21:00,0.72818,0.72825,0.7281,0.7281,416699999.0
2007-12-25 07:22:00,0.72834,0.72834,0.72781,0.72821,356999995.0
2007-12-25 07:23:00,0.72777,0.72819,0.72771,0.72771,695300002.0
2007-12-25 07:24:00,0.7284,0.7284,0.72781,0.72816,414599998.0
2007-12-25 07:25:00,0.72819,0.72826,0.72799,0.72799,139500000.0
2007-12-25 07:26:00,0.72796,0.72817,0.72785,0.72816,66800000.0
2007-12-25 07:27:00,0.72769,0.72815,0.72769,0.72815,91499999.0
2007-12-25 07:28:00,0.72828,0.72828,0.72775,0.72818,321499998.0
2007-12-25 07:29:00,0.72776,0.72811,0.72776,0.72806,243899994.0
2007-12-25 07:30:00,0.72817,0.72817,0.72765,0.72803,362300001.0
2007-12-25 07:31:00,0.72807,0.72808,0.7277,0.72808,606600002.0
2007-12-25 07:32:00,0.7281,0.7281,0.72774,0.72804,265000001.0
2007-12-25 07:33:00,0.72804,0.72807,0.72777,0.72804,277900001.0
2007-12-25 07:34:00,0.72819,0.72819,0.7278,0.72809,207699999.0
2007-12-25 07:35:00,0.72798,0.72807,0.72772,0.72799,824700003.0
2007-12-25 07:36:00,0.72807,0.72813,0.72774,0.72813,161600000.0
2007-12-25 07:37:00,0.72794,0.72804,0.7278,0.72798,141000000.0
2007-12-25 07:38:00,0.7281,0.7281,0.72781,0.72791,52100001.0
2007-12-25 07:39:00,0.72788,0.72792,0.72771,0.72782,290599999.0
2007-12-25 07:40:00,0.72798,0.728,0.72778,0.72789,525799999.0
2007-12-25 07:41:00,0.72779,0.72792,0.72766,0.72779,505499999.0
2007-12-25 07:42:00,0.72792,0.72792,0.72755,0.72755,353399994.0
2007-12-25 07:43:00,0.72787,0.72795,0.72774,0.72785,576500001.0
2007-12-25 07:44:00,0.72796,0.7281,0.72793,0.72797,875200003.0
2007-12-25 07:45:00,0.72791,0.72794,0.72775,0.72788,512399999.0
2007-12-25 07:46:00,0.728,0.728,0.72757,0.72765,592800001.0
2007-12-25 07:47:00,0.72789,0.72794,0.72774,0.72778,318099999.0
2007-12-25 07:48:00,0.72793,0.72793,0.72768,0.72777,681900004.0
2007-12-25 07:49:00,0.72774,0.72791,0.72761,0.72787,683799996.0
2007-12-25 07:50:00,0.72803,0.72803,0.72773,0.72785,336600002.0
2007-12-25 07:51:00,0.72778,0.72801,0.7277,0.72789,201399999.0
2007-12-25 07:52:00,0.72811,0.72811,0.72801,0.72811,489399999.0
2007-12-25 07:53:00,0.72821,0.72831,0.72818,0.72822,285500002.0
2007-12-25 07:54:00,0.72803,0.72808,0.72783,0.72783,507100006.0
2007-12-25 07:55:00,0.72788,0.72795,0.72785,0.7279,542799997.0
2007-12-25 07:56:00,0.72812,0.72812,0.72792,0.72792,482299994.0
2007-12-25 07:57:00,0.72791,0.72804,0.72787,0.72794,103399999.0
2007-12-25 07:58:00,0.72803,0.72803,0.72776,0.7279,460900003.0
2007-12-25 07:59:00,0.72789,0.72789,0.72754,0.72754,561900000.0
2007-12-25 08:00:00,0.72798,0.72798,0.72773,0.7279,551000001.0
2007-12-25 08:01:00,0.72784,0.72796,0.72767,0.72781,403300002.0
2007-12-25 08:02:00,0.72801,0.72801,0.72778,0.72797,788700001.0
2007-12-25 08:03:00,0.72772,0.72793,0.72769,0.72793,476300002.0
2007-12-25 08:04:00,0.7279,0.72801,0.72775,0.72798,257899995.0
2007-12-25 08:05:00,0.72795,0.72798,0.72766,0.72766,179199998.0
2007-12-25 08:06:00,0.72798,0.728,0.72779,0.72796,148899998.0
2007-12-25 08:07:00,0.72784,0.72794,0.72776,0.7278,780600001.0
2007-12-25 08:08:00,0.7281,0.7281,0.72766,0.72766,1405500010.0
2007-12-25 08:09:00,0.72782,0.72794,0.72771,0.72771,176799998.0
2007-12-25 08:10:00,0.72804,0.72804,0.72775,0.72775,738300002.0
2007-12-25 08:11:00,0.72792,0.72792,0.72782,0.72785,289800000.0
2007-12-25 08:12:00,0.72805,0.72805,0.72772,0.72789,716500004.0
2007-12-25 08:13:00,0.72766,0.72792,0.72764,0.7277,550399995.0
2007-12-25 08:14:00,0.72802,0.72803,0.72771,0.72791,589200000.0
2007-12-25 08:15:00,0.72791,0.728,0.72787,0.72791,775700003.0
2007-12-25 08:16:00,0.72809,0.72811,0.72792,0.72792,298599997.0
2007-12-25 08:17:00,0.72792,0.72806,0.72792,0.72806,431200005.0
2007-12-25 08:18:00,0.72831,0.72831,0.72793,0.72812,108999999.0
2007-12-25 08:19:00,0.72797,0.72819,0.72794,0.72803,145400003.0
2007-12-25 08:20:00,0.72812,0.72812,0.72783,0.72798,344899997.0
2007-12-25 08:21:00,0.72802,0.72823,0.72796,0.72804,137800001.0
2007-12-25 08:22:00,0.72817,0.72818,0.72799,0.72799,39700001.0
2007-12-25 08:23:00,0.728,0.72804,0.72784,0.72804,386400000.0
2007-12-25 08:24:00,0.72784,0.72809,0.72784,0.72787,579599997.0
2007-12-25 08:25:00,0.72804,0.72804,0.72776,0.72776,54900001.0
2007-12-25 08:26:00,0.72815,0.72815,0.72783,0.72796,208999998.0
2007-12-25 08:27:00,0.72796,0.72811,0.72796,0.72804,229400002.0
2007-12-25 08:28:00,0.72807,0.72807,0.72778,0.72782,504399994.0
2007-12-25 08:29:00,0.72786,0.72817,0.72786,0.72811,466700004.0
2007-12-25 08:30:00,0.72804,0.72819,0.728,0.7281,179800002.0
2007-12-25 08:31:00,0.728,0.72818,0.728,0.72805,374300002.0
2007-12-25 08:32:00,0.72824,0.72824,0.72801,0.72804,96299998.0
2007-12-25 08:33:00,0.728,0.72815,0.72799,0.728,205300002.0
2007-12-25 08:34:00,0.72815,0.72815,0.72801,0.72801,214999999.0
2007-12-25 08:35:00,0.72803,0.72803,0.72785,0.72792,368799995.0
2007-12-25 08:36:00,0.72807,0.72817,0.72789,0.72804,751899997.0
2007-12-25 08:37:00,0.72792,0.72804,0.72779,0.72782,387200002.0
2007-12-25 08:38:00,0.7282,0.72825,0.72815,0.72825,195100001.0
2007-12-25 08:39:00,0.7283,0.7283,0.72818,0.72828,229599999.0
2007-12-25 08:40:00,0.72812,0.72822,0.72808,0.72818,158100000.0
2007-12-25 08:41:00,0.72788,0.7279,0.72775,0.72782,401800001.0
2007-12-25 08:42:00,0.7281,0.7281,0.7278,0.72793,141600001.0
2007-12-25 08:43:00,0.72788,0.728,0.72779,0.72783,659600002.0
2007-12-25 08:44:00,0.72793,0.72798,0.72782,0.72786,787599997.0
2007-12-25 08:45:00,0.72781,0.72813,0.72781,0.7281,492600000.0
2007-12-25 08:46:00,0.72782,0.72809,0.72782,0.72786,346499997.0
2007-12-25 08:47:00,0.72788,0.72794,0.72784,0.7279,537199996.0
2007-12-25 08:48:00,0.728,0.72805,0.72792,0.72797,695100001.0
2007-12-25 08:49:00,0.72794,0.72802,0.72778,0.72802,879200002.0
2007-12-25 08:50:00,0.72826,0.72826,0.72802,0.72809,385700002.0
2007-12-25 08:51:00,0.72805,0.72811,0.72798,0.72805,654099995.0
2007-12-25 08:52:00,0.72823,0.72823,0.72799,0.72799,229499998.0
2007-12-25 08:53:00,0.72786,0.72799,0.72778,0.72788,269700001.0
2007-12-25 08:54:00,0.72823,0.72823,0.72791,0.72805,547599995.0
2007-12-25 08:55:00,0.72785,0.72797,0.72774,0.72775,240800001.0
2007-12-25 08:56:00,0.72823,0.72823,0.72763,0.72773,565700003.0
2007-12-25 08:57:00,0.72765,0.72808,0.72765,0.72808,297300004.0
2007-12-25 08:58:00,0.728,0.728,0.72763,0.72768,149000000.0
2007-12-25 08:59:00,0.72778,0.72778,0.7276,0.72762,340300004.0
2007-12-25 09:00:00,0.72781,0.72783,0.72764,0.7277,760399996.0
2007-12-25 09:01:00,0.72787,0.72788,0.72774,0.7278,473899997.0
2007-12-25 09:02:00,0.72806,0.72806,0.72769,0.72769,686000003.0
2007-12-25 09:03:00,0.72773,0.72784,0.72772,0.72783,325900002.0
2007-12-25 09:04:00,0.7282,0.7282,0.72798,0.72798,381800001.0
2007-12-25 09:05:00,0.7277,0.72778,0.72762,0.72778,837299996.0
2007-12-25 09:06:00,0.72834,0.72834,0.7278,0.72815,468299999.0
2007-12-25 09:07:00,0.72825,0.72825,0.72773,0.72784,302900000.0
2007-12-25 09:08:00,0.72839,0.72839,0.72764,0.72764,452299998.0
2007-12-25 09:09:00,0.72758,0.72789,0.72758,0.72789,327399996.0
2007-12-25 09:10:00,0.72809,0.72841,0.72793,0.72793,250600000.0
2007-12-25 09:11:00,0.72799,0.72799,0.72783,0.72795,532400003.0
2007-12-25 09:12:00,0.72791,0.72807,0.72789,0.72795,1278600001.0
2007-12-25 09:13:00,0.72811,0.72816,0.72794,0.72794,219800003.0
2007-12-25 09:14:00,0.72814,0.72822,0.72795,0.72804,349900003.0
2007-12-25 09:15:00,0.72787,0.72801,0.72784,0.7279,477300003.0
2007-12-25 09:16:00,0.72859,0.72859,0.72807,0.72807,411199998.0
2007-12-25 09:17:00,0.728,0.72843,0.728,0.72806,546899999.0
2007-12-25 09:18:00,0.72872,0.72872,0.72794,0.72794,524399993.0
2007-12-25 09:19:00,0.72799,0.72864,0.72791,0.72791,212599997.0
2007-12-25 09:20:00,0.72883,0.72883,0.72798,0.72808,418599998.0
2007-12-25 09:21:00,0.72817,0.7287,0.72799,0.72799,417900005.0
2007-12-25 09:22:00,0.72799,0.72886,0.72795,0.72797,605799998.0
2007-12-25 09:23:00,0.72796,0.72893,0.72796,0.72802,418699997.0
2007-12-25 09:24:00,0.72916,0.72916,0.72775,0.728,274399999.0
2007-12-25 09:25:00,0.7281,0.72894,0.72783,0.72783,407700001.0
2007-12-25 09:26:00,0.72805,0.72805,0.72785,0.72791,288100001.0
2007-12-25 09:27:00,0.72798,0.72803,0.72782,0.72793,168199998.0
2007-12-25 09:28:00,0.7281,0.7281,0.7278,0.728,125700000.0
2007-12-25 09:29:00,0.72783,0.72796,0.72782,0.72796,509900008.0
2007-12-25 09:30:00,0.72801,0.72815,0.72795,0.72815,500799998.0
2007-12-25 09:31:00,0.72796,0.72806,0.72785,0.72785,498999998.0
2007-12-25 09:32:00,0.72795,0.72801,0.72786,0.72794,486900003.0
2007-12-25 09:33:00,0.72796,0.72807,0.72783,0.72783,204700000.0
2007-12-25 09:34:00,0.72808,0.72817,0.72805,0.7281,450400000.0
2007-12-25 09:35:00,0.72803,0.72803,0.72756,0.72803,306900000.0
2007-12-25 09:36:00,0.72819,0.72819,0.72779,0.72812,507400002.0
2007-12-25 09:37:00,0.72804,0.72818,0.728,0.728,647300001.0
2007-12-25 09:38:00,0.72818,0.72821,0.72803,0.72803,324800003.0
2007-12-25 09:39:00,0.72808,0.7281,0.72802,0.72808,419099992.0
2007-12-25 09:40:00,0.72833,0.72838,0.72826,0.72833,909299995.0
2007-12-25 09:41:00,0.7281,0.72833,0.72805,0.72822,955000000.0
2007-12-25 09:42:00,0.72817,0.72822,0.72796,0.72808,870800005.0
2007-12-25 09:43:00,0.72811,0.72818,0.72801,0.72818,750499988.0
2007-12-25 09:44:00,0.7282,0.72826,0.72803,0.72803,534000001.0
2007-12-25 09:45:00,0.72817,0.72817,0.72804,0.7281,202400002.0
2007-12-25 09:46:00,0.72811,0.72811,0.72728,0.72728,470100000.0
2007-12-25 09:47:00,0.72812,0.72812,0.72782,0.72804,270699999.0
2007-12-25 09:48:00,0.72834,0.72834,0.72793,0.72808,320300000.0
2007-12-25 09:49:00,0.72794,0.72802,0.72788,0.72802,414199996.0
2007-12-25 09:50:00,0.72801,0.72801,0.72744,0.72758,671599999.0
2007-12-25 09:51:00,0.7274,0.7275,0.72737,0.7275,307699999.0
2007-12-25 09:52:00,0.7281,0.7281,0.72763,0.7278,373199999.0
2007-12-25 09:53:00,0.72773,0.72797,0.72773,0.72783,384699997.0
2007-12-25 09:54:00,0.72811,0.72811,0.72786,0.72786,554800004.0
2007-12-25 09:55:00,0.72784,0.72798,0.72782,0.72789,486500001.0
2007-12-25 09:56:00,0.72792,0.72792,0.72768,0.72768,440600004.0
2007-12-25 09:57:00,0.72776,0.72788,0.72775,0.72788,336699998.0
2007-12-25 09:58:00,0.7279,0.7279,0.72723,0.72723,1072300001.0
2007-12-25 09:59:00,0.72752,0.72792,0.72752,0.7278,1092000011.0
2007-12-25 10:00:00,0.72798,0.7282,0.72784,0.72784,1294100002.0
2007-12-25 10:01:00,0.72798,0.72798,0.72773,0.72781,924299994.0
2007-12-25 10:02:00,0.72815,0.72819,0.72785,0.72819,491200004.0
2007-12-25 10:03:00,0.72806,0.72806,0.72782,0.72782,573600003.0
2007-12-25 10:04:00,0.7279,0.728,0.72775,0.72775,838400004.0
2007-12-25 10:05:00,0.72779,0.72793,0.7277,0.7278,181799997.0
2007-12-25 10:06:00,0.72788,0.72803,0.72781,0.72781,891600002.0
2007-12-25 10:07:00,0.72782,0.7279,0.7278,0.72785,810000004.0
2007-12-25 10:08:00,0.728,0.72806,0.72795,0.72801,650800000.0
2007-12-25 10:09:00,0.72773,0.72786,0.72771,0.72773,559099997.0
2007-12-25 10:10:00,0.72788,0.72788,0.72766,0.72766,480099994.0
2007-12-25 10:11:00,0.72788,0.72793,0.72778,0.72782,1118599999.0
2007-12-25 10:12:00,0.72778,0.72783,0.72778,0.72778,127599999.0
2007-12-25 10:13:00,0.72772,0.72776,0.72771,0.72772,309099998.0
2007-12-25 10:14:00,0.72778,0.72798,0.72778,0.72778,629500000.0
2007-12-25 10:15:00,0.72783,0.72783,0.72767,0.72771,226500002.0
2007-12-25 10:16:00,0.72756,0.72781,0.72756,0.72757,456000004.0
2007-12-25 10:17:00,0.72748,0.72765,0.72748,0.72765,688599998.0
2007-12-25 10:18:00,0.72775,0.7278,0.72761,0.72763,761499998.0
2007-12-25 10:19:00,0.72777,0.72795,0.72768,0.72795,454300002.0
2007-12-25 10:20:00,0.72812,0.72812,0.72779,0.72779,294600002.0
2007-12-25 10:21:00,0.72775,0.7278,0.72769,0.72773,787999996.0
2007-12-25 10:22:00,0.72793,0.72793,0.72773,0.72773,333099997.0
2007-12-25 10:23:00,0.72783,0.72806,0.72777,0.72806,459400000.0
2007-12-25 10:24:00,0.72793,0.72815,0.72744,0.72815,1103400000.0
2007-12-25 10:25:00,0.72745,0.72747,0.72731,0.72731,848000009.0
2007-12-25 10:26:00,0.72741,0.72743,0.72726,0.72736,211599998.0
2007-12-25 10:27:00,0.72745,0.72758,0.72725,0.72755,659599998.0
2007-12-25 10:28:00,0.72767,0.72767,0.72757,0.72762,1066899994.0
2007-12-25 10:29:00,0.7275,0.72761,0.72745,0.72745,321499998.0
2007-12-25 10:30:00,0.72748,0.72748,0.72709,0.72719,823799999.0
2007-12-25 10:31:00,0.72739,0.72749,0.72726,0.72739,1186600005.0
2007-12-25 10:32:00,0.72761,0.72763,0.72733,0.72733,1626400000.0
2007-12-25 10:33:00,0.72704,0.72735,0.72704,0.72735,772300000.0
2007-12-25 10:34:00,0.72761,0.72761,0.72739,0.72743,512999998.0
2007-12-25 10:35:00,0.72738,0.7274,0.72732,0.72735,553399998.0
2007-12-25 10:36:00,0.72752,0.72759,0.72739,0.7274,1236699993.0
2007-12-25 10:37:00,0.72743,0.72743,0.7273,0.72734,1103999999.0
2007-12-25 10:38:00,0.72777,0.72779,0.72761,0.72765,948900008.0
2007-12-25 10:39:00,0.72723,0.72742,0.7272,0.72738,1320000000.0
2007-12-25 10:40:00,0.72764,0.72764,0.72715,0.72715,467100004.0
2007-12-25 10:41:00,0.72745,0.72747,0.72716,0.72723,591500006.0
2007-12-25 10:42:00,0.72734,0.72735,0.72715,0.72735,400099999.0
2007-12-25 10:43:00,0.72747,0.72755,0.72743,0.7275,694300007.0
2007-12-25 10:44:00,0.72726,0.72726,0.72713,0.72714,576000002.0
2007-12-25 10:45:00,0.72707,0.72707,0.72691,0.72705,566800000.0
2007-12-25 10:46:00,0.72718,0.72727,0.72705,0.72705,607300000.0
2007-12-25 10:47:00,0.72725,0.72735,0.72723,0.7273,1045400002.0
2007-12-25 10:48:00,0.72709,0.72719,0.72694,0.72694,948200003.0
2007-12-25 10:49:00,0.72687,0.72699,0.72679,0.72685,1332800000.0
2007-12-25 10:50:00,0.72712,0.7273,0.7271,0.72722,1003199998.0
2007-12-25 10:51:00,0.72737,0.72752,0.72734,0.72747,1745500007.0
2007-12-25 10:52:00,0.72741,0.72835,0.72741,0.72835,1486400009.0
2007-12-25 10:53:00,0.72739,0.72745,0.72721,0.72745,1095399997.0
2007-12-25 10:54:00,0.7275,0.72752,0.72734,0.7274,846200003.0
2007-12-25 10:55:00,0.72752,0.72951,0.72752,0.72771,798799996.0
2007-12-25 10:56:00,0.72778,0.72778,0.72749,0.72749,782900001.0
2007-12-25 10:57:00,0.72739,0.7275,0.72731,0.72732,1021599996.0
2007-12-25 10:58:00,0.72772,0.72803,0.72718,0.72758,968700001.0
2007-12-25 10:59:00,0.7273,0.72765,0.72722,0.72765,1009854810.0
2007-12-25 11:00:00,0.72753,0.72753,0.72714,0.72714,511800002.0
2007-12-25 11:01:00,0.72712,0.72722,0.72705,0.72719,1137199995.0
2007-12-25 11:02:00,0.72734,0.72734,0.72709,0.72709,213000001.0
2007-12-25 11:03:00,0.7272,0.72725,0.72712,0.7272,702800000.0
2007-12-25 11:04:00,0.72745,0.72752,0.72737,0.72737,383999999.0
2007-12-25 11:05:00,0.72715,0.72755,0.72715,0.72755,815100000.0
2007-12-25 11:06:00,0.7278,0.72785,0.72772,0.7278,1123800010.0
2007-12-25 11:07:00,0.7277,0.72775,0.7276,0.72775,554900001.0
2007-12-25 11:08:00,0.72796,0.72798,0.72783,0.72783,485200001.0
2007-12-25 11:09:00,0.72787,0.72787,0.7277,0.72783,712100004.0
2007-12-25 11:10:00,0.72787,0.72787,0.72719,0.72719,527599998.0
2007-12-25 11:11:00,0.72712,0.72715,0.72705,0.72707,774199998.0
2007-12-25 11:12:00,0.72795,0.72795,0.72745,0.72747,893500003.0
2007-12-25 11:13:00,0.7278,0.72782,0.72748,0.72748,1070100001.0
2007-12-25 11:14:00,0.7272,0.72757,0.72717,0.72717,1201099999.0
2007-12-25 11:15:00,0.7279,0.7279,0.72727,0.72727,1139900000.0
2007-12-25 11:16:00,0.72833,0.72838,0.7282,0.72821,793800002.0
2007-12-25 11:17:00,0.72828,0.72835,0.72828,0.7283,880499999.0
2007-12-25 11:18:00,0.72853,0.7286,0.72837,0.72853,652500001.0
2007-12-25 11:19:00,0.72834,0.72834,0.72739,0.72739,503300001.0
2007-12-25 11:20:00,0.72791,0.72807,0.7279,0.728,343200002.0
2007-12-25 11:21:00,0.729,0.72905,0.72897,0.729,403900003.0
2007-12-25 11:22:00,0.72756,0.72763,0.72748,0.72749,659799999.0
2007-12-25 11:23:00,0.7275,0.72755,0.72738,0.72755,888199999.0
2007-12-25 11:24:00,0.7286,0.7286,0.72565,0.7273,229600002.0
2007-12-25 11:25:00,0.7274,0.72754,0.72739,0.72743,116499999.0
2007-12-25 11:26:00,0.72896,0.72896,0.72738,0.72749,455299997.0
2007-12-25 11:27:00,0.72733,0.72733,0.72711,0.72712,894300004.0
2007-12-25 11:28:00,0.72727,0.72733,0.72713,0.72728,605499999.0
2007-12-25 11:29:00,0.7291,0.72915,0.72907,0.7291,427200000.0
2007-12-25 11:30:00,0.72931,0.72931,0.72896,0.72896,637099991.0
2007-12-25 11:31:00,0.7292,0.72925,0.72915,0.72925,1059500002.0
2007-12-25 11:32:00,0.72954,0.72956,0.72941,0.72941,177099998.0
2007-12-25 11:33:00,0.7294,0.72955,0.7294,0.72955,375599999.0
2007-12-25 11:34:00,0.72977,0.72977,0.72961,0.72967,1121799994.0
2007-12-25 11:35:00,0.72969,0.72977,0.72963,0.72972,371499996.0
2007-12-25 11:36:00,0.72974,0.72974,0.72972,0.72974,468599997.0
2007-12-25 11:37:00,0.72978,0.72978,0.72957,0.7297,197700001.0
2007-12-25 11:38:00,0.72972,0.72983,0.72963,0.72963,182100002.0
2007-12-25 11:39:00,0.7297,0.72981,0.72959,0.72973,736599998.0
2007-12-25 11:40:00,0.72991,0.72991,0.72986,0.72991,705899998.0
2007-12-25 11:41:00,0.72983,0.72994,0.7298,0.7298,693699995.0
2007-12-25 11:42:00,0.72977,0.72986,0.72963,0.72963,1045000002.0
2007-12-25 11:43:00,0.72967,0.7297,0.7296,0.7296,920599999.0
2007-12-25 11:44:00,0.72972,0.7298,0.7297,0.7298,65300000.0
2007-12-25 11:45:00,0.72987,0.7299,0.72985,0.72985,438499999.0
2007-12-25 11:46:00,0.73006,0.73006,0.72754,0.72754,530000001.0
2007-12-25 11:47:00,0.7274,0.72745,0.72738,0.7274,712400000.0
2007-12-25 11:48:00,0.7306,0.73065,0.73055,0.7306,452800002.0
2007-12-25 11:49:00,0.7305,0.73055,0.73045,0.73055,940900000.0
2007-12-25 11:50:00,0.73087,0.73087,0.73055,0.73055,943600000.0
2007-12-25 11:51:00,0.73073,0.73085,0.73073,0.7308,676599997.0
2007-12-25 11:52:00,0.73108,0.73109,0.73093,0.73094,1210499995.0
2007-12-25 11:53:00,0.73082,0.73082,0.72758,0.72758,1524400002.0
2007-12-25 11:54:00,0.72991,0.72995,0.72982,0.72993,661899998.0
2007-12-25 11:55:00,0.7313,0.73135,0.73128,0.73128,767900002.0
2007-12-25 11:56:00,0.73135,0.7314,0.73128,0.73135,437800003.0
2007-12-25 11:57:00,0.73154,0.73161,0.73147,0.73156,539999995.0
2007-12-25 11:58:00,0.73134,0.73144,0.73128,0.73138,325600000.0
2007-12-25 11:59:00,0.73133,0.73152,0.73127,0.7314,884800000.0
2007-12-25 12:00:00,0.73134,0.73139,0.73131,0.73139,1096300000.0
2007-12-25 12:01:00,0.73133,0.73148,0.7313,0.7313,582600002.0
2007-12-25 12:02:00,0.7313,0.73144,0.7313,0.73132,795700006.0
2007-12-25 12:03:00,0.73134,0.73148,0.73132,0.73148,997000004.0
2007-12-25 12:04:00,0.72757,0.72762,0.7275,0.72751,541000002.0
2007-12-25 12:05:00,0.72745,0.72755,0.72742,0.7275,312399999.0
2007-12-25 12:06:00,0.7277,0.72778,0.72765,0.7277,1086900001.0
2007-12-25 12:07:00,0.72775,0.7278,0.72761,0.72772,615299994.0
2007-12-25 12:08:00,0.72902,0.72902,0.72751,0.72751,457499998.0
2007-12-25 12:09:00,0.72841,0.72841,0.7274,0.7274,805099999.0
2007-12-25 12:10:00,0.72865,0.72865,0.72754,0.72754,386900001.0
2007-12-25 12:11:00,0.72835,0.72835,0.72825,0.72825,230700001.0
2007-12-25 12:12:00,0.72852,0.72862,0.72847,0.72857,1022900006.0
2007-12-25 12:13:00,0.72798,0.72805,0.72792,0.728,774799997.0
2007-12-25 12:14:00,0.72799,0.72799,0.72771,0.72773,669500005.0
2007-12-25 12:15:00,0.72778,0.72782,0.72767,0.72776,908500008.0
2007-12-25 12:16:00,0.72798,0.72798,0.72771,0.72773,543399996.0
2007-12-25 12:17:00,0.72763,0.72776,0.7276,0.7276,319600003.0
2007-12-25 12:18:00,0.72772,0.72774,0.72733,0.72733,569999997.0
2007-12-25 12:19:00,0.72759,0.7276,0.72744,0.72748,1060699997.0
2007-12-25 12:20:00,0.72732,0.72732,0.7273,0.72732,837999999.0
2007-12-25 12:21:00,0.7272,0.72725,0.72705,0.72705,785299995.0
2007-12-25 12:22:00,0.72722,0.72742,0.72722,0.72742,301399998.0
2007-12-25 12:23:00,0.72735,0.72735,0.72728,0.7273,877700001.0
2007-12-25 12:24:00,0.72754,0.72754,0.72747,0.72749,221100000.0
2007-12-25 12:25:00,0.72753,0.72757,0.72747,0.72751,397699999.0
2007-12-25 12:26:00,0.72755,0.72763,0.72753,0.72763,909000005.0
2007-12-25 12:27:00,0.7276,0.72772,0.72756,0.72765,883400002.0
2007-12-25 12:28:00,0.72753,0.72758,0.72753,0.72758,495899998.0
2007-12-25 12:29:00,0.72752,0.72759,0.72744,0.72747,432800001.0
2007-12-25 12:30:00,0.72753,0.72758,0.72748,0.72758,846600002.0
2007-12-25 12:31:00,0.72749,0.72757,0.72745,0.72747,715900002.0
2007-12-25 12:32:00,0.72741,0.72761,0.72741,0.72752,887300006.0
2007-12-25 12:33:00,0.72751,0.72755,0.72726,0.72754,374200002.0
2007-12-25 12:34:00,0.72752,0.72758,0.72738,0.7274,1571600001.0
2007-12-25 12:35:00,0.72733,0.72739,0.72728,0.72739,431099996.0
2007-12-25 12:36:00,0.72749,0.72752,0.7273,0.72742,485899998.0
2007-12-25 12:37:00,0.72723,0.72725,0.72715,0.72723,353500000.0
2007-12-25 12:38:00,0.7273,0.72732,0.7272,0.72727,1047499992.0
2007-12-25 12:39:00,0.727,0.72736,0.727,0.7273,1686699994.0
2007-12-25 12:40:00,0.72708,0.72737,0.72708,0.72737,1078700003.0
2007-12-25 12:41:00,0.72743,0.72746,0.72732,0.72732,765299997.0
2007-12-25 12:42:00,0.72715,0.72722,0.7271,0.72711,898399993.0
2007-12-25 12:43:00,0.72717,0.72723,0.72717,0.72722,739600001.0
2007-12-25 12:44:00,0.72733,0.72738,0.72728,0.72734,1322199993.0
2007-12-25 12:45:00,0.72742,0.72748,0.72737,0.7274,1304500000.0
2007-12-25 12:46:00,0.7272,0.72741,0.7272,0.72737,871900001.0
2007-12-25 12:47:00,0.7274,0.72748,0.72737,0.7274,894199995.0
2007-12-25 12:48:00,0.72749,0.72749,0.72719,0.72719,1400399995.0
2007-12-25 12:49:00,0.72717,0.72732,0.72716,0.7272,1562200005.0
2007-12-25 12:50:00,0.72726,0.72734,0.72723,0.72731,1752099993.0
2007-12-25 12:51:00,0.72745,0.72745,0.72724,0.72732,1538000004.0
2007-12-25 12:52:00,0.72724,0.72726,0.72718,0.72724,1545099992.0
2007-12-25 12:53:00,0.72513,0.72517,0.72497,0.72517,2112000000.0
2007-12-25 12:55:00,0.72741,0.72751,0.72733,0.7274,1867999992.0
2007-12-25 12:56:00,0.72736,0.72744,0.72736,0.72741,1140400001.0
2007-12-25 12:57:00,0.72745,0.72755,0.72737,0.72748,1726799993.0
2007-12-25 12:58:00,0.72744,0.72744,0.72736,0.72744,1351199997.0
2007-12-25 12:59:00,0.72828,0.72828,0.72822,0.72828,1420400002.0
2007-12-25 13:00:00,0.72738,0.72738,0.72731,0.72734,1001000000.0
2007-12-25 13:01:00,0.72513,0.72517,0.7251,0.72517,376400001.0
2007-12-25 13:02:00,0.72629,0.72634,0.72616,0.72616,988800003.0
2007-12-25 13:03:00,0.72624,0.72632,0.72607,0.72622,674300000.0
2007-12-25 13:04:00,0.7273,0.7273,0.72666,0.72666,492599995.0
2007-12-25 13:05:00,0.7266,0.72665,0.72655,0.7266,566299997.0
2007-12-25 13:06:00,0.72692,0.72694,0.72684,0.72684,524799994.0
2007-12-25 13:07:00,0.72687,0.72697,0.72685,0.72689,555800001.0
2007-12-25 13:08:00,0.72685,0.72691,0.7267,0.7267,350000001.0
2007-12-25 13:09:00,0.72672,0.72685,0.72662,0.72678,148900001.0
2007-12-25 13:10:00,0.72716,0.72718,0.72714,0.72716,273599995.0
2007-12-25 13:11:00,0.72724,0.72731,0.72709,0.72726,272699999.0
2007-12-25 13:12:00,0.72715,0.72717,0.72705,0.72713,289600001.0
2007-12-25 13:13:00,0.72706,0.72718,0.72703,0.72708,323299998.0
2007-12-25 13:14:00,0.72718,0.72724,0.72716,0.72718,500299999.0
2007-12-25 13:15:00,0.72733,0.72733,0.72723,0.72728,1234399991.0
2007-12-25 13:16:00,0.72741,0.72746,0.72735,0.72735,746500000.0
2007-12-25 13:17:00,0.72741,0.72741,0.72723,0.72736,934600005.0
2007-12-25 13:18:00,0.72739,0.72739,0.72705,0.72705,620999998.0
2007-12-25 13:19:00,0.72671,0.7273,0.72671,0.72727,238199999.0
2007-12-25 13:20:00,0.72745,0.72745,0.72672,0.72672,450999996.0
2007-12-25 13:21:00,0.72663,0.72667,0.72653,0.7266,295800004.0
2007-12-25 13:22:00,0.72701,0.72724,0.72683,0.72683,257300000.0
2007-12-25 13:23:00,0.72687,0.72701,0.72687,0.72694,369900003.0
2007-12-25 13:24:00,0.7272,0.72727,0.7272,0.72722,748100000.0
2007-12-25 13:25:00,0.72706,0.7272,0.72706,0.72711,378499994.0
2007-12-25 13:26:00,0.72704,0.72707,0.72697,0.72704,191900000.0
2007-12-25 13:27:00,0.72697,0.72711,0.72693,0.72711,734800001.0
2007-12-25 13:28:00,0.72724,0.7273,0.72717,0.72717,633200004.0
2007-12-25 13:29:00,0.72693,0.72714,0.7269,0.72714,232600000.0
2007-12-25 13:30:00,0.72702,0.72704,0.727,0.72702,468199998.0
2007-12-25 13:31:00,0.72686,0.72693,0.72665,0.72665,232900000.0
2007-12-25 13:32:00,0.72722,0.7273,0.72717,0.72724,916599995.0
2007-12-25 13:33:00,0.72683,0.72683,0.72665,0.72683,220499998.0
2007-12-25 13:34:00,0.72716,0.72752,0.72716,0.72748,293800001.0
2007-12-25 13:35:00,0.72753,0.72758,0.72725,0.72725,589499998.0
2007-12-25 13:36:00,0.72769,0.72777,0.72761,0.72765,403099999.0
2007-12-25 13:37:00,0.72765,0.72775,0.72765,0.72772,982299999.0
2007-12-25 13:38:00,0.72773,0.72773,0.72697,0.7276,546400002.0
2007-12-25 13:39:00,0.72715,0.72737,0.72715,0.72718,719000001.0
2007-12-25 13:40:00,0.72762,0.72762,0.72732,0.72757,461700003.0
2007-12-25 13:41:00,0.72768,0.72774,0.7276,0.7276,135100001.0
2007-12-25 13:42:00,0.72767,0.72769,0.72765,0.72767,285999997.0
2007-12-25 13:43:00,0.72789,0.72789,0.72758,0.7276,255900000.0
2007-12-25 13:44:00,0.72757,0.72759,0.72757,0.72757,114900000.0
2007-12-25 13:45:00,0.72767,0.7277,0.72756,0.72759,270100000.0
2007-12-25 13:46:00,0.72754,0.72759,0.72731,0.72759,257099997.0
2007-12-25 13:47:00,0.72758,0.72761,0.72745,0.72749,469100003.0
2007-12-25 13:48:00,0.7277,0.72775,0.7277,0.72775,126200000.0
2007-12-25 13:49:00,0.72781,0.72784,0.72764,0.72765,103700000.0
2007-12-25 13:50:00,0.72754,0.72754,0.72747,0.72754,83000000.0
2007-12-25 13:51:00,0.72753,0.72753,0.72714,0.72732,156599997.0
2007-12-25 13:52:00,0.72733,0.72753,0.72731,0.72753,122099999.0
2007-12-25 13:53:00,0.72734,0.72746,0.72733,0.7274,109700002.0
2007-12-25 13:54:00,0.72764,0.72765,0.72756,0.72756,135800000.0
2007-12-25 13:55:00,0.72683,0.72683,0.7266,0.72663,10000000.0
2007-12-25 13:56:00,0.72763,0.72763,0.72693,0.72693,60600000.0
2007-12-25 13:57:00,0.72665,0.7268,0.72662,0.72673,103000000.0
2007-12-25 13:58:00,0.72769,0.72772,0.72765,0.72765,47999999.0
2007-12-25 13:59:00,0.72708,0.72718,0.72687,0.72714,137100001.0
2007-12-25 14:00:00,0.72774,0.72776,0.72762,0.72762,259199998.0
2007-12-25 14:01:00,0.72768,0.72781,0.72762,0.72781,221799996.0
2007-12-25 14:02:00,0.72779,0.72779,0.72774,0.72774,301100003.0
2007-12-25 14:03:00,0.72769,0.72769,0.72737,0.72737,177999998.0
2007-12-25 14:04:00,0.72757,0.72757,0.72754,0.72757,258199998.0
2007-12-25 14:05:00,0.72757,0.72769,0.72745,0.72761,460700000.0
2007-12-25 14:06:00,0.72741,0.72753,0.72704,0.72753,364799999.0
2007-12-25 14:07:00,0.72688,0.72705,0.72674,0.72674,149900002.0
2007-12-25 14:08:00,0.72777,0.72777,0.72754,0.72775,84500000.0
2007-12-25 14:09:00,0.7273,0.72737,0.72716,0.72732,60300000.0
2007-12-25 14:10:00,0.72772,0.72772,0.72756,0.72756,114899999.0
2007-12-25 14:11:00,0.72742,0.72752,0.72736,0.72739,731300002.0
2007-12-25 14:12:00,0.72761,0.72764,0.72756,0.72761,120199999.0
2007-12-25 14:13:00,0.72762,0.72762,0.72745,0.72747,411799998.0
2007-12-25 14:14:00,0.72775,0.72777,0.72772,0.72775,539000000.0
2007-12-25 14:15:00,0.7278,0.72785,0.72747,0.72777,1237399996.0
2007-12-25 14:16:00,0.72787,0.7279,0.7277,0.72787,1817299995.0
2007-12-25 14:18:00,0.72729,0.72767,0.72724,0.72767,1228699987.0
2007-12-25 14:19:00,0.7279,0.7279,0.72773,0.72773,1112400008.0
2007-12-25 14:20:00,0.72715,0.7272,0.72697,0.727,313400004.0
2007-12-25 14:21:00,0.72737,0.72764,0.72727,0.72728,748599993.0
2007-12-25 14:22:00,0.72772,0.72796,0.72769,0.72794,1608300006.0
2007-12-25 14:23:00,0.7276,0.72762,0.72755,0.7276,1780900002.0
2007-12-25 14:24:00,0.72777,0.72784,0.72758,0.72773,1214699996.0
2007-12-25 14:25:00,0.72772,0.72785,0.72771,0.72771,654399994.0
2007-12-25 14:26:00,0.72778,0.72778,0.72763,0.72763,143699999.0
2007-12-25 14:27:00,0.72775,0.72778,0.7277,0.72775,124699999.0
2007-12-25 14:28:00,0.7278,0.7278,0.72757,0.72758,178500001.0
2007-12-25 14:29:00,0.72765,0.72774,0.72757,0.72757,389899999.0
2007-12-25 14:30:00,0.72772,0.72775,0.72767,0.72767,143400001.0
2007-12-25 14:31:00,0.72786,0.72786,0.72774,0.7278,18800000.0
2007-12-25 14:32:00,0.72766,0.72766,0.72681,0.72681,198099996.0
2007-12-25 14:33:00,0.72742,0.72752,0.7274,0.7274,102099999.0
2007-12-25 14:34:00,0.72709,0.72709,0.72701,0.72707,46700000.0
2007-12-25 14:35:00,0.72715,0.72722,0.72707,0.72722,73299999.0
2007-12-25 14:36:00,0.72707,0.72707,0.72691,0.72701,415400000.0
2007-12-25 14:37:00,0.72759,0.72759,0.72686,0.72686,456600000.0
2007-12-25 14:38:00,0.72708,0.72768,0.72696,0.72768,100799997.0
2007-12-25 14:39:00,0.72725,0.7273,0.72713,0.7272,250999999.0
2007-12-25 14:40:00,0.72785,0.72785,0.72703,0.72764,1019899995.0
2007-12-25 14:41:00,0.72755,0.72758,0.7275,0.7275,1483700009.0
2007-12-25 14:42:00,0.72772,0.72772,0.72767,0.72772,367599997.0
2007-12-25 14:43:00,0.72765,0.72775,0.72754,0.72765,729099998.0
2007-12-25 14:44:00,0.7278,0.7278,0.72775,0.72778,428100001.0
2007-12-25 14:45:00,0.72781,0.72787,0.72772,0.72779,686800002.0
2007-12-25 14:46:00,0.7278,0.72782,0.7277,0.72775,698600000.0
2007-12-25 14:47:00,0.72785,0.72795,0.72776,0.72785,592000002.0
2007-12-25 14:48:00,0.72782,0.72782,0.72775,0.7278,614699998.0
2007-12-25 14:49:00,0.72793,0.72793,0.7277,0.72772,845000000.0
2007-12-25 14:50:00,0.72759,0.72762,0.72754,0.72757,377699997.0
2007-12-25 14:51:00,0.72779,0.72782,0.72768,0.72768,670100002.0
2007-12-25 14:52:00,0.72744,0.7275,0.72742,0.7275,247400002.0
2007-12-25 14:53:00,0.72538,0.72538,0.72532,0.72538,458600001.0
2007-12-25 14:54:00,0.72747,0.7275,0.72742,0.72744,331799999.0
2007-12-25 14:55:00,0.72678,0.72679,0.72666,0.72667,315500002.0
2007-12-25 14:56:00,0.72769,0.72772,0.72764,0.72769,408199999.0
2007-12-25 14:57:00,0.7275,0.72764,0.7275,0.7275,1058999997.0
2007-12-25 14:58:00,0.72769,0.72774,0.72767,0.72767,519399999.0
2007-12-25 14:59:00,0.7282,0.72825,0.72812,0.72812,659100006.0
2007-12-25 15:00:00,0.72792,0.72792,0.7279,0.7279,39300000.0
2007-12-25 15:01:00,0.72762,0.72762,0.7276,0.7276,188600000.0
2007-12-25 15:02:00,0.72784,0.72788,0.72772,0.72772,289000001.0
2007-12-25 15:03:00,0.7276,0.72769,0.72754,0.72769,770600000.0
2007-12-25 15:04:00,0.72796,0.72796,0.72789,0.72791,609299996.0
2007-12-25 15:05:00,0.72778,0.72788,0.72777,0.72782,516000000.0
2007-12-25 15:06:00,0.72794,0.72799,0.72792,0.72796,371500003.0
2007-12-25 15:07:00,0.7279,0.72799,0.72781,0.72781,192800002.0
2007-12-25 15:08:00,0.72777,0.72777,0.72684,0.72684,333500000.0
2007-12-25 15:09:00,0.72683,0.72689,0.72675,0.7268,153700000.0
2007-12-25 15:10:00,0.72784,0.72789,0.72782,0.72784,463799995.0
2007-12-25 15:11:00,0.72715,0.7273,0.72714,0.7273,560700003.0
2007-12-25 15:12:00,0.72741,0.72745,0.72741,0.72743,91800000.0
2007-12-25 15:13:00,0.72732,0.72739,0.72716,0.72725,174799999.0
2007-12-25 15:14:00,0.72745,0.72748,0.72733,0.72733,258300001.0
2007-12-25 15:15:00,0.72748,0.72752,0.72748,0.7275,414300004.0
2007-12-25 15:16:00,0.72776,0.72781,0.72774,0.72781,396200003.0
2007-12-25 15:17:00,0.72789,0.72793,0.72775,0.7279,167700001.0
2007-12-25 15:18:00,0.72776,0.72776,0.72764,0.72771,28200000.0
2007-12-25 15:19:00,0.72781,0.72781,0.72753,0.72753,128300001.0
2007-12-25 15:20:00,0.72738,0.72766,0.72736,0.72766,185699999.0
2007-12-25 15:21:00,0.72765,0.72778,0.72761,0.72761,71600001.0
2007-12-25 15:22:00,0.72776,0.72779,0.72769,0.72772,137800000.0
2007-12-25 15:23:00,0.7276,0.72773,0.7276,0.72765,180900000.0
2007-12-25 15:24:00,0.72769,0.72776,0.72769,0.72776,146100002.0
2007-12-25 15:25:00,0.72774,0.72779,0.72731,0.72762,291700000.0
2007-12-25 15:26:00,0.72765,0.72768,0.72734,0.72756,156300001.0
2007-12-25 15:27:00,0.72746,0.72762,0.72737,0.72739,208200004.0
2007-12-25 15:28:00,0.72762,0.72762,0.72539,0.72539,165900001.0
2007-12-25 15:29:00,0.72671,0.72675,0.72659,0.72666,83500000.0
2007-12-25 15:30:00,0.72665,0.72677,0.72659,0.72659,292700004.0
2007-12-25 15:31:00,0.72669,0.72671,0.72651,0.72669,65299999.0
2007-12-25 15:32:00,0.72776,0.72778,0.72756,0.72756,107599999.0
2007-12-25 15:33:00,0.72708,0.72716,0.72705,0.72711,134200001.0
2007-12-25 15:34:00,0.72764,0.72764,0.72649,0.72649,181499998.0
2007-12-25 15:35:00,0.7255,0.72552,0.7254,0.72547,235500001.0
2007-12-25 15:36:00,0.72735,0.72735,0.72563,0.72563,411699999.0
2007-12-25 15:37:00,0.72538,0.72543,0.72525,0.72543,272899996.0
2007-12-25 15:38:00,0.72785,0.72785,0.72737,0.72737,304499999.0
2007-12-25 15:39:00,0.72677,0.72704,0.7267,0.72695,78700001.0
2007-12-25 15:40:00,0.72691,0.72703,0.72676,0.72677,141799999.0
2007-12-25 15:41:00,0.72695,0.72695,0.72684,0.72689,73999998.0
2007-12-25 15:42:00,0.72697,0.72699,0.72686,0.72698,161700000.0
2007-12-25 15:43:00,0.72696,0.727,0.72683,0.72687,156200000.0
2007-12-25 15:44:00,0.72677,0.727,0.72677,0.72693,91000002.0
2007-12-25 15:45:00,0.72693,0.72702,0.72677,0.72702,114600000.0
2007-12-25 15:46:00,0.72703,0.72703,0.72682,0.72682,148000000.0
2007-12-25 15:47:00,0.72699,0.72699,0.72672,0.72687,144300000.0
2007-12-25 15:48:00,0.72686,0.727,0.72677,0.727,111999997.0
2007-12-25 15:49:00,0.72694,0.72703,0.72682,0.72686,239500002.0
2007-12-25 15:50:00,0.72689,0.72701,0.72684,0.72698,313400001.0
2007-12-25 15:51:00,0.72698,0.72698,0.72675,0.72675,94399999.0
2007-12-25 15:52:00,0.72685,0.72696,0.72685,0.72692,81699997.0
2007-12-25 15:53:00,0.72698,0.72698,0.72673,0.72675,153299999.0
2007-12-25 15:54:00,0.72557,0.72557,0.72552,0.72552,98600000.0
2007-12-25 15:55:00,0.72547,0.72547,0.72534,0.72546,155500002.0
2007-12-25 15:56:00,0.72546,0.72549,0.72533,0.72541,242499997.0
2007-12-25 15:57:00,0.72549,0.72549,0.72533,0.72538,231600001.0
2007-12-25 15:58:00,0.72803,0.72806,0.72786,0.72786,231399995.0
2007-12-25 15:59:00,0.72695,0.72695,0.72678,0.72678,163800001.0
2007-12-25 16:00:00,0.72692,0.72696,0.72669,0.72676,187300000.0
2007-12-25 16:01:00,0.72683,0.72739,0.72683,0.72739,130300002.0
2007-12-25 16:02:00,0.72691,0.72694,0.72691,0.72691,91800001.0
2007-12-25 16:03:00,0.7277,0.72775,0.72768,0.7277,142200001.0
2007-12-25 16:04:00,0.72704,0.72756,0.72704,0.72743,105700000.0
2007-12-25 16:05:00,0.72727,0.72757,0.72727,0.72752,120900001.0
2007-12-25 16:06:00,0.72685,0.72759,0.72685,0.72759,103300000.0
2007-12-25 16:07:00,0.72677,0.72697,0.72677,0.7269,168300000.0
2007-12-25 16:08:00,0.72712,0.72717,0.72707,0.72717,174699997.0
2007-12-25 16:09:00,0.72714,0.72714,0.72701,0.7271,66799999.0
2007-12-25 16:10:00,0.72687,0.72719,0.72687,0.72694,117600001.0
2007-12-25 16:11:00,0.72772,0.72775,0.72765,0.7277,124800000.0
2007-12-25 16:12:00,0.72711,0.72716,0.72701,0.72711,123000000.0
2007-12-25 16:13:00,0.7268,0.72685,0.72675,0.7268,89299999.0
2007-12-25 16:14:00,0.72696,0.72697,0.72687,0.72691,79999999.0
2007-12-25 16:15:00,0.7278,0.72785,0.72775,0.7278,97199999.0
2007-12-25 16:16:00,0.72696,0.72745,0.72695,0.72695,88100000.0
2007-12-25 16:17:00,0.72755,0.72755,0.72691,0.72691,28800000.0
2007-12-25 16:18:00,0.72722,0.72747,0.72722,0.72747,84899997.0
2007-12-25 16:19:00,0.72691,0.72753,0.72685,0.72689,137999999.0
2007-12-25 16:20:00,0.72715,0.72737,0.72689,0.72689,47600000.0
2007-12-25 16:21:00,0.72682,0.72699,0.72682,0.72694,98400002.0
2007-12-25 16:22:00,0.727,0.72703,0.72693,0.72703,104800000.0
2007-12-25 16:23:00,0.72698,0.72712,0.72687,0.72712,117600000.0
2007-12-25 16:24:00,0.72703,0.72703,0.72696,0.72703,104599999.0
2007-12-25 16:25:00,0.72693,0.72699,0.72674,0.72674,17500000.0
2007-12-25 16:26:00,0.72701,0.72701,0.72687,0.72687,74500000.0
2007-12-25 16:27:00,0.72678,0.72686,0.72677,0.72679,140200002.0
2007-12-25 16:28:00,0.72701,0.72701,0.72701,0.72701,103500000.0
2007-12-25 16:29:00,0.72699,0.72704,0.72695,0.727,137899997.0
2007-12-25 16:30:00,0.72703,0.72759,0.7269,0.72759,32500000.0
2007-12-25 16:31:00,0.7276,0.7276,0.72748,0.7276,160800003.0
2007-12-25 16:32:00,0.72698,0.72699,0.72682,0.72682,175500000.0
2007-12-25 16:33:00,0.72679,0.72701,0.72669,0.72695,638200004.0
2007-12-25 16:34:00,0.727,0.72705,0.7269,0.7269,135800000.0
2007-12-25 16:35:00,0.72684,0.7272,0.72677,0.72677,322599996.0
2007-12-25 16:36:00,0.72689,0.72689,0.72651,0.72661,211799997.0
2007-12-25 16:37:00,0.72677,0.72695,0.72673,0.72695,152600000.0
2007-12-25 16:38:00,0.72713,0.72717,0.72705,0.72707,318200003.0
2007-12-25 16:39:00,0.72717,0.72717,0.72704,0.72704,140999999.0
2007-12-25 16:40:00,0.72706,0.72708,0.72703,0.72706,158100000.0
2007-12-25 16:41:00,0.72726,0.72732,0.72713,0.72721,250799998.0
2007-12-25 16:42:00,0.72751,0.72754,0.72748,0.72751,527800002.0
2007-12-25 16:43:00,0.72748,0.72756,0.7274,0.7274,510799995.0
2007-12-25 16:44:00,0.72748,0.72752,0.72748,0.72748,174199999.0
2007-12-25 16:45:00,0.7274,0.72756,0.72738,0.72756,281699995.0
2007-12-25 16:46:00,0.72752,0.72752,0.72681,0.72681,202100000.0
2007-12-25 16:47:00,0.72707,0.72712,0.72706,0.72708,160300000.0
2007-12-25 16:48:00,0.72742,0.72742,0.72693,0.72693,237699999.0
2007-12-25 16:49:00,0.72748,0.7275,0.72737,0.72737,402100003.0
2007-12-25 16:50:00,0.72746,0.72756,0.72744,0.72744,1325799999.0
2007-12-25 16:51:00,0.7273,0.72759,0.7273,0.72748,1780899990.0
2007-12-25 16:52:00,0.7274,0.7274,0.72678,0.72678,2005199995.0
2007-12-25 16:53:00,0.72695,0.72712,0.72695,0.72703,1432899996.0
2007-12-25 16:54:00,0.72743,0.72753,0.72743,0.72745,1562600000.0
2007-12-25 16:55:00,0.72745,0.72756,0.72741,0.72756,665200005.0
2007-12-25 16:56:00,0.72754,0.72755,0.72744,0.72748,1941000014.0
2007-12-25 16:57:00,0.72749,0.72754,0.72742,0.72742,863799998.0
2007-12-25 16:58:00,0.72761,0.72761,0.72753,0.72761,1203499998.0
2007-12-25 16:59:00,0.72758,0.72772,0.72754,0.72761,2012600008.0
2007-12-25 17:00:00,0.72771,0.7282,0.72771,0.7282,903999997.0
2007-12-25 17:01:00,0.728,0.72819,0.728,0.72808,2042700005.0
2007-12-25 17:02:00,0.72778,0.72778,0.7277,0.72775,1436100002.0
2007-12-25 17:05:00,0.72778,0.72799,0.72778,0.72792,1076100005.0
2007-12-25 17:06:00,0.72772,0.72775,0.72765,0.7277,1226000002.0
2007-12-25 17:07:00,0.72772,0.72778,0.72757,0.72771,943700003.0
2007-12-25 17:08:00,0.72775,0.72778,0.7277,0.72778,1060400001.0
2007-12-25 17:10:00,0.72778,0.72778,0.72772,0.72775,2068799995.0
2007-12-25 17:11:00,0.72789,0.72795,0.72779,0.72795,1023799999.0
2007-12-25 17:12:00,0.72746,0.72754,0.72746,0.72754,780100001.0
2007-12-25 17:13:00,0.7275,0.72755,0.7274,0.72751,769000000.0
2007-12-25 17:15:00,0.72748,0.72758,0.72739,0.72754,1803199992.0
2007-12-25 17:17:00,0.72739,0.72745,0.72728,0.72732,2059600001.0
2007-12-25 17:18:00,0.72748,0.72758,0.72738,0.72751,1907599999.0
2007-12-25 17:19:00,0.72763,0.7277,0.72752,0.72756,1715500000.0
2007-12-25 17:20:00,0.72744,0.72751,0.72741,0.72746,1685700010.0
2007-12-25 17:21:00,0.72744,0.72752,0.72735,0.72735,1673699995.0
2007-12-25 17:22:00,0.72746,0.72754,0.72744,0.72746,1908099993.0
2007-12-25 17:23:00,0.72753,0.72763,0.72749,0.72763,621200005.0
2007-12-25 17:24:00,0.72746,0.72751,0.72741,0.72746,2108200003.0
2007-12-25 17:26:00,0.72744,0.72754,0.72731,0.72734,1685299997.0
2007-12-25 17:27:00,0.72724,0.72736,0.72721,0.72731,1330499998.0
2007-12-25 17:28:00,0.72744,0.72758,0.72723,0.72751,1806200005.0
2007-12-25 17:29:00,0.72731,0.72747,0.72731,0.72732,2109899992.0
2007-12-25 17:30:00,0.72751,0.72758,0.72736,0.72748,2011299996.0
2007-12-25 17:31:00,0.72766,0.7278,0.72748,0.72761,1948099994.0
2007-12-25 17:32:00,0.72738,0.72754,0.72738,0.72746,1989099996.0
2007-12-25 17:33:00,0.72735,0.72747,0.72727,0.72742,1921454799.0
2007-12-25 17:34:00,0.72748,0.72754,0.72746,0.72748,909600003.0
2007-12-25 17:35:00,0.72755,0.72761,0.72745,0.72756,939699995.0
2007-12-25 17:36:00,0.72748,0.72754,0.72744,0.72748,1642700001.0
2007-12-25 17:37:00,0.72738,0.72745,0.72728,0.72732,1122299995.0
2007-12-25 17:38:00,0.72748,0.72754,0.72743,0.72751,1750899999.0
2007-12-25 17:39:00,0.72749,0.72759,0.72737,0.72759,1290000005.0
2007-12-25 17:40:00,0.72756,0.72756,0.72746,0.72756,1945000004.0
2007-12-25 17:41:00,0.72727,0.72746,0.72727,0.72746,2111399987.0
2007-12-25 17:42:00,0.72754,0.72754,0.72744,0.72748,1784000004.0
2007-12-25 17:43:00,0.72747,0.72747,0.72728,0.72729,1216699992.0
2007-12-25 17:44:00,0.72722,0.72722,0.72716,0.72716,30999999.0
2007-12-25 17:45:00,0.72717,0.72727,0.7271,0.72717,1185899994.0
2007-12-25 17:47:00,0.72759,0.72766,0.72734,0.72738,1850999993.0
2007-12-25 17:48:00,0.72741,0.72745,0.72735,0.72741,1990399997.0
2007-12-25 17:49:00,0.72746,0.72746,0.72728,0.72731,1869800004.0
2007-12-25 17:50:00,0.72745,0.72745,0.72738,0.72738,955400000.0
2007-12-25 17:51:00,0.7274,0.72757,0.72739,0.72757,1660500003.0
2007-12-25 17:52:00,0.72741,0.72741,0.72736,0.72738,1086300005.0
2007-12-25 17:53:00,0.72729,0.72737,0.72717,0.72717,1541899992.0
2007-12-25 17:54:00,0.72684,0.72738,0.72684,0.72738,1511399997.0
2007-12-25 17:55:00,0.7273,0.72742,0.72722,0.72725,1356700008.0
2007-12-25 17:56:00,0.72702,0.72722,0.72701,0.72722,2009800001.0
2007-12-25 17:57:00,0.72729,0.72734,0.7271,0.72723,1412799999.0
2007-12-25 17:58:00,0.72681,0.72687,0.72677,0.72687,1660600000.0
2007-12-25 17:59:00,0.72683,0.72695,0.72677,0.72693,1841299997.0
2007-12-25 18:00:00,0.72687,0.72687,0.7268,0.7268,1259599999.0
2007-12-25 18:01:00,0.7268,0.72685,0.72672,0.72675,953600003.0
2007-12-25 18:03:00,0.72672,0.72691,0.7267,0.72678,1158199994.0
2007-12-25 18:04:00,0.72682,0.72684,0.72677,0.7268,1758200001.0
2007-12-25 18:05:00,0.72705,0.72705,0.72691,0.72695,1508800001.0
2007-12-25 18:06:00,0.72687,0.72687,0.7268,0.72682,1333000002.0
2007-12-25 18:07:00,0.72685,0.72696,0.72679,0.72688,1143900002.0
2007-12-25 18:08:00,0.72682,0.72687,0.72682,0.72687,1525000004.0
2007-12-25 18:09:00,0.72684,0.727,0.72677,0.72691,1316500006.0
2007-12-25 18:10:00,0.72687,0.72687,0.72682,0.72687,898499999.0
2007-12-25 18:11:00,0.7269,0.72696,0.7268,0.72687,1502499985.0
2007-12-25 18:12:00,0.7269,0.72697,0.7269,0.72694,1265799998.0
2007-12-25 18:13:00,0.72701,0.72708,0.7269,0.72697,1288599996.0
2007-12-25 18:14:00,0.7269,0.72697,0.72687,0.72694,1397300000.0
2007-12-25 18:15:00,0.72704,0.72704,0.72687,0.72697,1673200007.0
2007-12-25 18:16:00,0.72692,0.72697,0.7269,0.72697,1003399996.0
2007-12-25 18:17:00,0.72683,0.72696,0.72683,0.7269,933800000.0
2007-12-25 18:18:00,0.72697,0.72697,0.72692,0.72697,1000300003.0
2007-12-25 18:19:00,0.727,0.72705,0.72692,0.72695,1208399997.0
2007-12-25 18:20:00,0.72694,0.72697,0.72692,0.72692,943299993.0
2007-12-25 18:21:00,0.72688,0.72703,0.72688,0.72703,2071800014.0
2007-12-25 18:22:00,0.72694,0.72697,0.7269,0.7269,1124700002.0
2007-12-25 18:23:00,0.72678,0.72695,0.72677,0.72689,1163400001.0
2007-12-25 18:24:00,0.72697,0.72697,0.72692,0.72697,1150654802.0
2007-12-25 18:25:00,0.72708,0.72708,0.72689,0.72697,1850099995.0
2007-12-25 18:26:00,0.727,0.72705,0.7269,0.7269,1987300008.0
2007-12-25 18:28:00,0.727,0.72706,0.72685,0.72691,1065599999.0
2007-12-25 18:29:00,0.72696,0.72705,0.72685,0.72693,1886100002.0
2007-12-25 18:30:00,0.72702,0.72703,0.72684,0.72688,962000000.0
2007-12-25 18:31:00,0.7271,0.7272,0.72707,0.7272,1793400008.0
2007-12-25 18:32:00,0.72716,0.72716,0.72701,0.72712,1685500009.0
2007-12-25 18:35:00,0.72718,0.72725,0.72707,0.72718,1639899994.0
2007-12-25 18:36:00,0.72716,0.72728,0.72708,0.72725,1784699998.0
2007-12-25 18:38:00,0.72712,0.72729,0.72711,0.7272,1326399994.0
2007-12-25 18:39:00,0.72727,0.72727,0.72706,0.7271,1527199998.0
2007-12-25 18:40:00,0.72719,0.72731,0.72715,0.7272,1059100003.0
2007-12-25 18:41:00,0.72725,0.72725,0.72702,0.72702,1057699998.0
2007-12-25 18:42:00,0.72708,0.72724,0.72708,0.72717,962599992.0
2007-12-25 18:43:00,0.72715,0.72725,0.72707,0.72725,397399997.0
2007-12-25 18:44:00,0.72722,0.72724,0.72707,0.72716,1117199998.0
2007-12-25 18:45:00,0.72725,0.72725,0.72705,0.72725,1360500006.0
2007-12-25 18:46:00,0.72726,0.72726,0.72714,0.72714,47799999.0
2007-12-25 18:47:00,0.72709,0.72719,0.72705,0.7271,955500004.0
2007-12-25 18:48:00,0.72717,0.72725,0.72708,0.72725,784600005.0
2007-12-25 18:49:00,0.72717,0.72727,0.72706,0.7272,873199997.0
2007-12-25 18:50:00,0.7272,0.72726,0.72709,0.72726,2098654805.0
2007-12-25 18:52:00,0.72708,0.72726,0.72706,0.72717,1766399992.0
2007-12-25 18:53:00,0.72713,0.72726,0.72706,0.72706,1787799994.0
2007-12-25 18:54:00,0.72717,0.72726,0.72706,0.72714,1163399995.0
2007-12-25 18:55:00,0.72723,0.72728,0.72705,0.72708,2087900003.0
2007-12-25 18:56:00,0.7271,0.72723,0.72708,0.72717,1244099997.0
2007-12-25 18:57:00,0.72722,0.72731,0.72712,0.72717,1142399998.0
2007-12-25 18:58:00,0.7272,0.72729,0.72713,0.72715,1114699998.0
2007-12-25 18:59:00,0.72715,0.72727,0.72715,0.72727,37899999.0
2007-12-25 19:00:00,0.7272,0.72725,0.72706,0.72713,1059400002.0
2007-12-25 19:01:00,0.72805,0.7281,0.72805,0.7281,460800004.0
2007-12-25 19:02:00,0.72751,0.72767,0.72748,0.72761,1105100004.0
2007-12-25 19:03:00,0.72758,0.72765,0.72747,0.72765,916899997.0
2007-12-25 19:04:00,0.72758,0.72768,0.72748,0.72768,1141900005.0
2007-12-25 19:05:00,0.72759,0.72769,0.72747,0.72769,1350299999.0
2007-12-25 19:06:00,0.72757,0.72764,0.72744,0.72757,1704799987.0
2007-12-25 19:07:00,0.72755,0.72774,0.72753,0.72758,2041700002.0
2007-12-25 19:08:00,0.72764,0.72766,0.7275,0.72763,1175800000.0
2007-12-25 19:09:00,0.72758,0.72765,0.7275,0.72758,1735299995.0
2007-12-25 19:10:00,0.72751,0.72774,0.72751,0.72759,1762700001.0
2007-12-25 19:11:00,0.72752,0.72765,0.72746,0.72751,1869300013.0
2007-12-25 19:12:00,0.72767,0.72767,0.72754,0.72764,1962399997.0
2007-12-25 19:13:00,0.72773,0.72785,0.72766,0.72785,1780099998.0
2007-12-25 19:14:00,0.72769,0.72769,0.72767,0.72767,1450500001.0
2007-12-25 19:15:00,0.72763,0.72763,0.72748,0.72763,291000004.0
2007-12-25 19:16:00,0.72764,0.72769,0.72759,0.72769,1006500002.0
2007-12-25 19:17:00,0.72754,0.72771,0.7275,0.7275,1503899997.0
2007-12-25 19:18:00,0.72764,0.72769,0.72759,0.72767,1877600003.0
2007-12-25 19:19:00,0.72778,0.72785,0.72771,0.72779,2091700007.0
2007-12-25 19:20:00,0.72769,0.72769,0.72759,0.72759,1708399991.0
2007-12-25 19:21:00,0.72772,0.72778,0.72763,0.72763,1625800004.0
2007-12-25 19:22:00,0.72769,0.72769,0.72759,0.72764,938499998.0
2007-12-25 19:23:00,0.72777,0.72781,0.72769,0.72775,1131400003.0
2007-12-25 19:24:00,0.72754,0.72759,0.72754,0.72759,1334199997.0
2007-12-25 19:25:00,0.72745,0.72774,0.72742,0.72773,2087100002.0
2007-12-25 19:26:00,0.72769,0.72769,0.72764,0.72767,1169499994.0
2007-12-25 19:27:00,0.72765,0.72765,0.7275,0.72752,1347500001.0
2007-12-25 19:28:00,0.72767,0.72767,0.72759,0.72764,1958999994.0
2007-12-25 19:30:00,0.72767,0.72767,0.72757,0.72759,1618100003.0
2007-12-25 19:32:00,0.72762,0.72767,0.72757,0.72764,2042999989.0
2007-12-25 19:33:00,0.72778,0.72782,0.72765,0.72768,1885199992.0
2007-12-25 19:34:00,0.72764,0.72767,0.72759,0.72764,922799999.0
2007-12-25 19:35:00,0.72762,0.72786,0.72762,0.72779,1603299995.0
2007-12-25 19:36:00,0.72764,0.72769,0.72759,0.72767,1842999985.0
2007-12-25 19:37:00,0.72758,0.72762,0.72747,0.72755,1446199986.0
2007-12-25 19:38:00,0.72764,0.72764,0.72759,0.72759,1456500001.0
2007-12-25 19:39:00,0.72765,0.72779,0.72758,0.7277,1208700003.0
2007-12-25 19:40:00,0.72767,0.72769,0.72764,0.72767,1517200005.0
2007-12-25 19:41:00,0.72776,0.72778,0.7276,0.72769,1873400003.0
2007-12-25 19:43:00,0.72693,0.727,0.72693,0.72693,1282700000.0
2007-12-25 19:44:00,0.72759,0.72764,0.72759,0.72759,1421299990.0
2007-12-25 19:45:00,0.72755,0.72768,0.7275,0.7276,1530199995.0
2007-12-25 19:46:00,0.72769,0.72769,0.72759,0.72767,1575799995.0
2007-12-25 19:47:00,0.72762,0.72776,0.72756,0.7276,1420799994.0
2007-12-25 19:48:00,0.72764,0.72769,0.72759,0.72764,1795400007.0
2007-12-25 19:49:00,0.72772,0.72773,0.7276,0.72765,1894400000.0
2007-12-25 19:50:00,0.72764,0.72772,0.72762,0.72764,1163999994.0
2007-12-25 19:51:00,0.72767,0.72775,0.72757,0.7277,1419399990.0
2007-12-25 19:52:00,0.72769,0.72772,0.72759,0.72772,1828599995.0
2007-12-25 19:54:00,0.72764,0.72774,0.72747,0.72767,1926599999.0
2007-12-25 19:55:00,0.7277,0.72776,0.7276,0.72769,2056199996.0
2007-12-25 19:56:00,0.72767,0.72767,0.72759,0.72764,546799997.0
2007-12-25 19:57:00,0.72754,0.72766,0.72748,0.72766,893099997.0
2007-12-25 19:58:00,0.72767,0.72772,0.72762,0.72767,959899987.0
2007-12-25 20:00:00,0.72767,0.72769,0.72764,0.72767,1019949998.0
2007-12-25 20:01:00,0.72786,0.72791,0.72771,0.72771,1854800001.0
2007-12-25 20:02:00,0.72764,0.72764,0.72759,0.72764,631500003.0
2007-12-25 20:03:00,0.7277,0.72787,0.72769,0.72786,866699998.0
2007-12-25 20:05:00,0.7275,0.72768,0.7275,0.72763,1644700008.0
2007-12-25 20:06:00,0.72764,0.72769,0.72762,0.72767,1998900001.0
2007-12-25 20:07:00,0.72767,0.72767,0.72752,0.72752,1444600002.0
2007-12-25 20:08:00,0.72769,0.72769,0.72759,0.72769,1024500003.0
2007-12-25 20:09:00,0.72767,0.72783,0.72767,0.72778,1419399999.0
2007-12-25 20:10:00,0.72764,0.72769,0.72762,0.72769,2105800007.0
2007-12-25 20:11:00,0.72775,0.72776,0.72758,0.72768,1080900002.0
2007-12-25 20:12:00,0.72767,0.72769,0.72764,0.72769,1655449995.0
2007-12-25 20:13:00,0.7277,0.72778,0.72762,0.72763,1838500001.0
2007-12-25 20:14:00,0.72769,0.72769,0.72764,0.72764,1351599998.0
2007-12-25 20:15:00,0.72775,0.72789,0.72769,0.72788,1145700004.0
2007-12-25 20:16:00,0.72767,0.72769,0.72754,0.72759,1306500005.0
2007-12-25 20:17:00,0.72752,0.72764,0.7274,0.72748,1314299995.0
2007-12-25 20:18:00,0.72769,0.72772,0.72764,0.72764,1066200002.0
2007-12-25 20:19:00,0.72775,0.72788,0.72763,0.72763,1334400003.0
2007-12-25 20:20:00,0.72767,0.72769,0.72764,0.72767,1026899998.0
2007-12-25 20:21:00,0.72779,0.72787,0.72773,0.72776,1833600012.0
2007-12-25 20:22:00,0.72769,0.72769,0.72759,0.72769,815500001.0
2007-12-25 20:23:00,0.7278,0.72785,0.72771,0.72772,1727499994.0
2007-12-25 20:24:00,0.72767,0.72769,0.72767,0.72767,1238700000.0
2007-12-25 20:25:00,0.72768,0.72775,0.72756,0.72757,2122599992.0
2007-12-25 20:26:00,0.72764,0.72772,0.72759,0.72772,1033599997.0
2007-12-25 20:27:00,0.72778,0.72784,0.72765,0.72783,2104499993.0
2007-12-25 20:28:00,0.72767,0.72769,0.72759,0.72759,2082499999.0
2007-12-25 20:29:00,0.72755,0.72766,0.72749,0.72757,781799996.0
2007-12-25 20:30:00,0.72767,0.72769,0.72764,0.72767,1105199995.0
2007-12-25 20:31:00,0.7277,0.72776,0.72761,0.72769,1688499998.0
2007-12-25 20:32:00,0.72769,0.72772,0.72759,0.72764,1348900001.0
2007-12-25 20:33:00,0.72759,0.72775,0.72752,0.72768,1611399995.0
2007-12-25 20:34:00,0.72769,0.72769,0.72762,0.72764,1425700001.0
2007-12-25 20:35:00,0.72757,0.72774,0.72757,0.72763,1012299996.0
2007-12-25 20:36:00,0.72769,0.72769,0.72759,0.72764,1880700002.0
2007-12-25 20:37:00,0.72775,0.72791,0.72773,0.72777,1630499996.0
2007-12-25 20:38:00,0.72769,0.72774,0.72762,0.72769,584100000.0
2007-12-25 20:39:00,0.72753,0.7276,0.72753,0.72757,52200000.0
2007-12-25 20:40:00,0.72764,0.72764,0.72759,0.72764,814100000.0
2007-12-25 20:41:00,0.72768,0.72775,0.72759,0.72767,1090200002.0
2007-12-25 20:42:00,0.72759,0.72772,0.72759,0.72772,1823500007.0
2007-12-25 20:43:00,0.72761,0.72776,0.7276,0.72768,1825900008.0
2007-12-25 20:44:00,0.72767,0.72767,0.72764,0.72764,1832000001.0
2007-12-25 20:45:00,0.72772,0.72772,0.72756,0.72756,984000001.0
2007-12-25 20:46:00,0.72767,0.72769,0.72759,0.72769,935899995.0
2007-12-25 20:47:00,0.72778,0.72788,0.72773,0.72788,1124699994.0
2007-12-25 20:48:00,0.72769,0.72769,0.72759,0.72764,1126999997.0
2007-12-25 20:49:00,0.72762,0.72769,0.72752,0.72762,1166500002.0
2007-12-25 20:50:00,0.72767,0.72769,0.72767,0.72769,400000.0
2007-12-25 20:51:00,0.7277,0.72774,0.72759,0.7277,25400001.0
2007-12-25 20:52:00,0.72772,0.72772,0.72769,0.72769,48100000.0
2007-12-25 20:53:00,0.72769,0.7278,0.72769,0.72775,110699999.0
2007-12-25 20:54:00,0.72769,0.72769,0.72754,0.72769,1773099987.0
2007-12-25 20:55:00,0.72788,0.72788,0.72768,0.72779,1844399993.0
2007-12-25 20:56:00,0.72769,0.72772,0.72764,0.72769,980699998.0
2007-12-25 20:57:00,0.72775,0.72775,0.72763,0.72765,45099999.0
2007-12-25 20:58:00,0.72764,0.72764,0.72764,0.72764,24000000.0
2007-12-25 20:59:00,0.7276,0.72772,0.7276,0.72764,61599999.0
2007-12-25 21:00:00,0.72774,0.72774,0.72764,0.72764,18700000.0
2007-12-25 21:01:00,0.72828,0.72828,0.72812,0.72812,38799999.0
2007-12-25 21:02:00,0.72799,0.72799,0.72799,0.72799,12000000.0
2007-12-25 21:03:00,0.72803,0.72811,0.72789,0.728,78000001.0
2007-12-25 21:04:00,0.72799,0.72799,0.72799,0.72799,10600000.0
2007-12-25 21:05:00,0.72789,0.72803,0.72789,0.728,67900001.0
2007-12-25 21:06:00,0.72799,0.72799,0.72799,0.72799,57199999.0
2007-12-25 21:07:00,0.72807,0.72807,0.72781,0.72789,101699999.0
2007-12-25 21:08:00,0.72799,0.72802,0.72799,0.72802,2600000.0
2007-12-25 21:09:00,0.72793,0.72803,0.72793,0.72793,91900002.0
2007-12-25 21:10:00,0.72799,0.72799,0.72799,0.72799,18200000.0
2007-12-25 21:11:00,0.72807,0.72814,0.72792,0.72792,106599999.0
2007-12-25 21:12:00,0.72769,0.72774,0.72769,0.72774,600000.0
2007-12-25 21:13:00,0.72783,0.72783,0.7278,0.7278,26799999.0
2007-12-25 21:14:00,0.72769,0.72769,0.72769,0.72769,24100000.0
2007-12-25 21:15:00,0.72777,0.72786,0.72777,0.7278,144700001.0
2007-12-25 21:16:00,0.72772,0.72772,0.72764,0.72764,400000.0
2007-12-25 21:17:00,0.7276,0.72777,0.7276,0.72773,65000000.0
2007-12-25 21:18:00,0.72774,0.72774,0.72767,0.72767,38300001.0
2007-12-25 21:19:00,0.72759,0.72774,0.72759,0.72768,110500001.0
2007-12-25 21:20:00,0.72757,0.72764,0.72757,0.72764,46599998.0
2007-12-25 21:21:00,0.72775,0.72775,0.7276,0.72769,35600001.0
2007-12-25 21:22:00,0.72767,0.72767,0.72767,0.72767,36000000.0
2007-12-25 21:23:00,0.72761,0.72782,0.72761,0.72777,39700000.0
2007-12-25 21:24:00,0.72769,0.72769,0.72769,0.72769,16400000.0
2007-12-25 21:25:00,0.72763,0.72763,0.72749,0.72754,70499999.0
2007-12-25 21:26:00,0.72767,0.72767,0.72764,0.72764,26000000.0
2007-12-25 21:27:00,0.72767,0.72775,0.7276,0.7277,91599999.0
2007-12-25 21:28:00,0.72769,0.72769,0.72764,0.72764,31800000.0
2007-12-25 21:29:00,0.72765,0.72774,0.72762,0.72773,64500002.0
2007-12-25 21:30:00,0.72764,0.72769,0.72764,0.72769,34799999.0
2007-12-25 21:31:00,0.72762,0.72764,0.72751,0.72755,42000000.0
2007-12-25 21:32:00,0.72767,0.72767,0.72767,0.72767,4800000.0
2007-12-25 21:33:00,0.72783,0.72783,0.72771,0.72781,39600000.0
2007-12-25 21:34:00,0.72767,0.72767,0.72767,0.72767,16999999.0
2007-12-25 21:35:00,0.72757,0.72764,0.72742,0.72764,143899999.0
2007-12-25 21:36:00,0.72767,0.72767,0.72767,0.72767,5600000.0
2007-12-25 21:37:00,0.72767,0.72775,0.72755,0.72767,54100000.0
2007-12-25 21:38:00,0.72769,0.72769,0.72769,0.72769,20000000.0
2007-12-25 21:39:00,0.72764,0.72775,0.72764,0.72775,11100000.0
2007-12-25 21:40:00,0.72764,0.72769,0.72764,0.72769,22999999.0
2007-12-25 21:41:00,0.7275,0.72765,0.7275,0.72757,60400001.0
2007-12-25 21:42:00,0.72762,0.72762,0.72762,0.72762,2400000.0
2007-12-25 21:43:00,0.72768,0.72773,0.72759,0.72773,91599997.0
2007-12-25 21:44:00,0.72767,0.72767,0.72757,0.72757,16000000.0
2007-12-25 21:45:00,0.72762,0.72764,0.72754,0.72755,64400001.0
2007-12-25 21:46:00,0.72764,0.72764,0.72764,0.72764,200000.0
2007-12-25 21:47:00,0.72767,0.72767,0.72762,0.72763,20900000.0
2007-12-25 21:48:00,0.72772,0.72772,0.72772,0.72772,20799999.0
2007-12-25 21:49:00,0.72763,0.72775,0.7276,0.72775,108699997.0
2007-12-25 21:50:00,0.72769,0.72769,0.72769,0.72769,30700000.0
2007-12-25 21:51:00,0.72767,0.72767,0.72749,0.72757,61500000.0
2007-12-25 21:52:00,0.72767,0.72767,0.72767,0.72767,22000000.0
2007-12-25 21:53:00,0.72767,0.72792,0.72763,0.72788,116900000.0
2007-12-25 21:54:00,0.72764,0.72764,0.72764,0.72764,12800000.0
2007-12-25 21:55:00,0.72758,0.72761,0.72747,0.72756,64400001.0
2007-12-25 21:56:00,0.72764,0.72764,0.72764,0.72764,23000000.0
2007-12-25 21:57:00,0.72765,0.72772,0.72765,0.72771,85000000.0
2007-12-25 21:58:00,0.72769,0.72769,0.72769,0.72769,200000.0
2007-12-25 21:59:00,0.72773,0.72773,0.72763,0.72768,77000000.0
2007-12-25 22:00:00,0.72762,0.72762,0.72762,0.72762,100000.0
2007-12-25 22:01:00,0.72763,0.72773,0.72754,0.72763,54299999.0
2007-12-25 22:02:00,0.72772,0.72772,0.72772,0.72772,200000.0
2007-12-25 22:03:00,0.72785,0.72785,0.72762,0.72772,49600000.0
2007-12-25 22:04:00,0.72769,0.72776,0.72769,0.72776,400000.0
2007-12-25 22:05:00,0.72771,0.72771,0.72767,0.72767,2600000.0
2007-12-25 22:06:00,0.72767,0.72767,0.72767,0.72767,200000.0
2007-12-25 22:07:00,0.7279,0.72794,0.7278,0.7278,75600001.0
2007-12-25 22:08:00,0.72764,0.72767,0.72764,0.72767,38399999.0
2007-12-25 22:09:00,0.72769,0.72774,0.72757,0.7276,120499997.0
2007-12-25 22:10:00,0.72774,0.72774,0.72774,0.72774,26400000.0
2007-12-25 22:11:00,0.7278,0.72784,0.72771,0.72781,93200000.0
2007-12-25 22:12:00,0.72767,0.72767,0.72767,0.72767,8000000.0
2007-12-25 22:13:00,0.72776,0.72777,0.72762,0.72777,37200000.0
2007-12-25 22:14:00,0.72767,0.72774,0.72767,0.72774,36399999.0
2007-12-25 22:15:00,0.72755,0.72767,0.72753,0.7276,63300001.0
2007-12-25 22:16:00,0.72764,0.72764,0.72764,0.72764,12300000.0
2007-12-25 22:17:00,0.72768,0.72776,0.72759,0.72759,90399999.0
2007-12-25 22:18:00,0.72697,0.727,0.72697,0.727,400000.0
2007-12-25 22:19:00,0.72687,0.72687,0.7267,0.72675,135400000.0
2007-12-25 22:20:00,0.72622,0.72622,0.72622,0.72622,900000.0
2007-12-25 22:21:00,0.72645,0.72645,0.72634,0.72634,42600000.0
2007-12-25 22:22:00,0.72686,0.72686,0.72686,0.72686,27900000.0
2007-12-25 22:23:00,0.72678,0.72691,0.72675,0.72685,74700000.0
2007-12-25 22:24:00,0.72698,0.72698,0.72693,0.72693,19400000.0
2007-12-25 22:25:00,0.72682,0.72688,0.72672,0.72688,73800000.0
2007-12-25 22:26:00,0.7269,0.7269,0.7269,0.7269,12000000.0
2007-12-25 22:27:00,0.72691,0.72704,0.72691,0.727,29799999.0
2007-12-25 22:28:00,0.72696,0.72698,0.72696,0.72698,400000.0
2007-12-25 22:29:00,0.72688,0.72704,0.72688,0.72693,104600001.0
2007-12-25 22:30:00,0.72703,0.72703,0.72693,0.72693,25200000.0
2007-12-25 22:31:00,0.72698,0.72701,0.72687,0.72687,101700001.0
2007-12-25 22:32:00,0.72698,0.72703,0.72698,0.72703,30600000.0
2007-12-25 22:33:00,0.72703,0.72703,0.72694,0.72695,64499999.0
2007-12-25 22:34:00,0.72696,0.72696,0.72696,0.72696,800000.0
2007-12-25 22:35:00,0.72709,0.72712,0.72702,0.7271,144099998.0
2007-12-25 22:36:00,0.72698,0.72703,0.72698,0.72703,18700000.0
2007-12-25 22:37:00,0.72696,0.72696,0.72694,0.72694,400000.0
2007-12-25 22:38:00,0.72698,0.72698,0.72698,0.72698,24299999.0
2007-12-25 22:39:00,0.72703,0.72703,0.72703,0.72703,21600000.0
2007-12-25 22:40:00,0.72707,0.72707,0.72707,0.72707,400000.0
2007-12-25 22:41:00,0.72715,0.72723,0.72713,0.7272,18400000.0
2007-12-25 22:42:00,0.72695,0.72695,0.72695,0.72695,200000.0
2007-12-25 22:43:00,0.72693,0.72704,0.72691,0.72691,20600000.0
2007-12-25 22:44:00,0.72698,0.72715,0.72698,0.72715,38800000.0
2007-12-25 22:45:00,0.72732,0.72735,0.72723,0.7273,47300000.0
2007-12-25 22:46:00,0.72737,0.72737,0.72737,0.72737,7400000.0
2007-12-25 22:47:00,0.7273,0.72733,0.72721,0.72732,68099999.0
2007-12-25 22:48:00,0.72725,0.72732,0.72725,0.72732,24000000.0
2007-12-25 22:49:00,0.72728,0.72737,0.72721,0.72737,42600000.0
2007-12-25 22:50:00,0.72728,0.72728,0.72718,0.72718,18999999.0
2007-12-25 22:51:00,0.72737,0.72737,0.72714,0.72714,72500001.0
2007-12-25 22:52:00,0.72731,0.72731,0.72731,0.72731,900000.0
2007-12-25 22:53:00,0.72749,0.72752,0.72742,0.72752,20800000.0
2007-12-25 22:54:00,0.72739,0.72739,0.72739,0.72739,48199999.0
2007-12-25 22:55:00,0.72733,0.72733,0.72725,0.7273,91999998.0
2007-12-25 22:56:00,0.72734,0.72734,0.72734,0.72734,16400000.0
2007-12-25 22:57:00,0.7273,0.7274,0.72728,0.7274,70300001.0
2007-12-25 22:58:00,0.7272,0.7272,0.72717,0.72717,40099999.0
2007-12-25 22:59:00,0.72717,0.72717,0.72699,0.72712,93500000.0
2007-12-25 23:00:00,0.72719,0.72719,0.72719,0.72719,200000.0
2007-12-25 23:01:00,0.727,0.72727,0.727,0.72727,22300000.0
2007-12-25 23:02:00,0.72739,0.7279,0.72739,0.7279,20699999.0
2007-12-25 23:03:00,0.72812,0.7284,0.72812,0.72835,47399999.0
2007-12-25 23:04:00,0.72687,0.72687,0.72687,0.72687,400000.0
2007-12-25 23:05:00,0.72685,0.72694,0.72677,0.72677,117599997.0
2007-12-25 23:06:00,0.72712,0.72712,0.72712,0.72712,17400001.0
2007-12-25 23:07:00,0.72715,0.72723,0.7271,0.72717,48299999.0
2007-12-25 23:08:00,0.72717,0.72717,0.72717,0.72717,24600000.0
2007-12-25 23:09:00,0.72699,0.72724,0.72699,0.72715,60699999.0
2007-12-25 23:10:00,0.72712,0.72712,0.72712,0.72712,26700001.0
2007-12-25 23:11:00,0.72711,0.72718,0.72703,0.72703,68800000.0
2007-12-25 23:12:00,0.72715,0.72715,0.72713,0.72713,400000.0
2007-12-25 23:13:00,0.72712,0.72723,0.72703,0.72703,14600000.0
2007-12-25 23:14:00,0.72715,0.72723,0.72715,0.72723,24900000.0
2007-12-25 23:15:00,0.72718,0.72726,0.72716,0.72726,54299998.0
2007-12-25 23:16:00,0.7271,0.72715,0.7271,0.72715,20200000.0
2007-12-25 23:17:00,0.72703,0.72712,0.72703,0.7271,46000000.0
2007-12-25 23:18:00,0.72715,0.72715,0.72715,0.72715,12000000.0
2007-12-25 23:19:00,0.72695,0.72706,0.72694,0.72706,27200000.0
2007-12-25 23:20:00,0.7271,0.7271,0.7271,0.7271,28400000.0
2007-12-25 23:21:00,0.72698,0.72703,0.7269,0.72696,87200000.0
2007-12-25 23:22:00,0.72713,0.72713,0.72713,0.72713,19200001.0
2007-12-25 23:23:00,0.72718,0.72719,0.72695,0.72716,95100001.0
2007-12-25 23:24:00,0.72713,0.72713,0.72713,0.72713,17900000.0
2007-12-25 23:25:00,0.72697,0.72707,0.72687,0.72687,86500003.0
2007-12-25 23:26:00,0.7271,0.72717,0.7271,0.72717,23800000.0
2007-12-25 23:27:00,0.72719,0.72724,0.72711,0.72713,98899998.0
2007-12-25 23:28:00,0.72715,0.72715,0.72715,0.72715,1800000.0
2007-12-25 23:29:00,0.72719,0.72721,0.72711,0.72716,38500000.0
2007-12-25 23:30:00,0.7271,0.7271,0.7271,0.7271,4000000.0
2007-12-25 23:31:00,0.72702,0.72708,0.7269,0.72705,50600000.0
2007-12-25 23:32:00,0.72713,0.72713,0.72713,0.72713,200000.0
2007-12-25 23:33:00,0.72705,0.72713,0.72693,0.72711,48700000.0
2007-12-25 23:34:00,0.7271,0.72715,0.7271,0.72715,2900000.0
2007-12-25 23:35:00,0.72696,0.72719,0.72696,0.727,80599999.0
2007-12-25 23:36:00,0.72715,0.72715,0.72715,0.72715,12000000.0
2007-12-25 23:37:00,0.72725,0.72725,0.72707,0.72718,66200001.0
2007-12-25 23:38:00,0.72712,0.72712,0.72712,0.72712,4700000.0
2007-12-25 23:39:00,0.72715,0.72715,0.72705,0.72705,85600002.0
2007-12-25 23:40:00,0.72715,0.72715,0.72715,0.72715,200000.0
2007-12-25 23:41:00,0.72718,0.72727,0.72709,0.72726,79200001.0
2007-12-25 23:42:00,0.72713,0.72713,0.72713,0.72713,34200000.0
2007-12-25 23:43:00,0.72702,0.72702,0.72695,0.72695,81499999.0
2007-12-25 23:44:00,0.72707,0.72717,0.72707,0.72717,61200001.0
2007-12-25 23:45:00,0.72701,0.72717,0.727,0.72715,57700000.0
2007-12-25 23:46:00,0.7272,0.7272,0.7272,0.7272,200000.0
2007-12-25 23:47:00,0.72704,0.72704,0.72688,0.72688,92100000.0
2007-12-25 23:48:00,0.72705,0.7272,0.72705,0.7272,28600000.0
2007-12-25 23:49:00,0.72714,0.72714,0.72706,0.7271,46700000.0
2007-12-25 23:50:00,0.72712,0.72713,0.72712,0.72713,49700001.0
2007-12-25 23:51:00,0.72707,0.72707,0.72707,0.72707,3300000.0
2007-12-25 23:52:00,0.72713,0.72713,0.72713,0.72713,200000.0
2007-12-25 23:53:00,0.7271,0.72726,0.7271,0.72726,32900001.0
2007-12-25 23:54:00,0.7271,0.7271,0.7271,0.7271,16000000.0
2007-12-25 23:55:00,0.72691,0.72707,0.72691,0.72707,38100000.0
2007-12-25 23:56:00,0.72724,0.72766,0.72724,0.72754,55400000.0
2007-12-25 23:57:00,0.7274,0.72745,0.72727,0.72745,39200001.0
2007-12-25 23:58:00,0.72779,0.72779,0.72775,0.72775,17600001.0
2007-12-25 23:59:00,0.72759,0.72763,0.72759,0.72763,48299999.0
2007-12-26 00:00:00,0.72792,0.72795,0.72742,0.72749,102900000.0
2007-12-26 00:01:00,0.72774,0.72785,0.72774,0.72775,38400000.0
2007-12-26 00:02:00,0.72789,0.72789,0.72779,0.72779,21800000.0
2007-12-26 00:03:00,0.7275,0.7275,0.7274,0.7274,64200001.0
2007-12-26 00:04:00,0.72771,0.72771,0.72759,0.72759,24700000.0
2007-12-26 00:05:00,0.72733,0.72759,0.72733,0.72759,52799999.0
2007-12-26 00:06:00,0.72765,0.72775,0.72765,0.72775,26999999.0
2007-12-26 00:07:00,0.72769,0.72775,0.72745,0.72772,68400000.0
2007-12-26 00:08:00,0.72772,0.72778,0.72772,0.72778,12200000.0
2007-12-26 00:09:00,0.72775,0.72783,0.72775,0.72779,56899999.0
2007-12-26 00:10:00,0.72775,0.72775,0.7277,0.7277,20900000.0
2007-12-26 00:11:00,0.72773,0.72783,0.72765,0.72765,46900001.0
2007-12-26 00:12:00,0.72757,0.72757,0.72742,0.72751,6500000.0
2007-12-26 00:13:00,0.72767,0.72767,0.72747,0.72747,63400001.0
2007-12-26 00:14:00,0.72775,0.72775,0.72775,0.72775,200000.0
2007-12-26 00:15:00,0.72781,0.72781,0.72771,0.72775,103700001.0
2007-12-26 00:16:00,0.72772,0.72772,0.72772,0.72772,800000.0
2007-12-26 00:17:00,0.72748,0.7275,0.72748,0.7275,23600001.0
2007-12-26 00:18:00,0.7277,0.7277,0.72753,0.72755,52700000.0
2007-12-26 00:19:00,0.72765,0.72765,0.72753,0.72761,6100000.0
2007-12-26 00:20:00,0.72776,0.72776,0.72762,0.72767,78500000.0
2007-12-26 00:21:00,0.72757,0.72773,0.72757,0.72768,39900000.0
2007-12-26 00:22:00,0.72789,0.72789,0.72784,0.72784,9400000.0
2007-12-26 00:23:00,0.7277,0.72795,0.7276,0.7276,112300002.0
2007-12-26 00:24:00,0.7279,0.7279,0.72788,0.72788,16499999.0
2007-12-26 00:25:00,0.72772,0.72775,0.72772,0.72775,13800000.0
2007-12-26 00:26:00,0.72781,0.72781,0.72781,0.72781,12300000.0
2007-12-26 00:27:00,0.72776,0.72789,0.72767,0.72767,103599999.0
2007-12-26 00:28:00,0.72785,0.72785,0.72785,0.72785,20799999.0
2007-12-26 00:29:00,0.72808,0.72808,0.72802,0.72802,600000.0
2007-12-26 00:30:00,0.72779,0.72784,0.72778,0.72778,13200000.0
2007-12-26 00:31:00,0.72769,0.7278,0.72769,0.7278,99600001.0
2007-12-26 00:32:00,0.72764,0.72764,0.72764,0.72764,400000.0
2007-12-26 00:33:00,0.7277,0.7277,0.72767,0.72767,12300000.0
2007-12-26 00:34:00,0.72757,0.72777,0.72757,0.72773,152000001.0
2007-12-26 00:35:00,0.72781,0.72781,0.72777,0.72777,24700000.0
2007-12-26 00:36:00,0.72792,0.72792,0.72792,0.72792,26400000.0
2007-12-26 00:37:00,0.72814,0.72814,0.72801,0.7281,22100000.0
2007-12-26 00:38:00,0.72799,0.72799,0.72794,0.72794,16300000.0
2007-12-26 00:39:00,0.72792,0.72803,0.72786,0.72801,99200002.0
2007-12-26 00:40:00,0.72793,0.72793,0.72784,0.72784,28600000.0
2007-12-26 00:41:00,0.72779,0.72791,0.72779,0.72791,54500000.0
2007-12-26 00:42:00,0.72791,0.72791,0.72791,0.72791,8000000.0
2007-12-26 00:43:00,0.72777,0.72792,0.72777,0.72787,5800000.0
2007-12-26 00:44:00,0.72791,0.72791,0.72791,0.72791,200000.0
2007-12-26 00:45:00,0.72787,0.72787,0.72781,0.72781,5800000.0
2007-12-26 00:46:00,0.728,0.728,0.72774,0.72787,32600000.0
2007-12-26 00:47:00,0.7278,0.7278,0.7278,0.7278,400000.0
2007-12-26 00:48:00,0.72803,0.72806,0.72803,0.72806,20999999.0
2007-12-26 00:49:00,0.72793,0.72798,0.72777,0.72787,56300001.0
2007-12-26 00:50:00,0.72791,0.72796,0.72788,0.72796,96400000.0
2007-12-26 00:51:00,0.72788,0.72789,0.72788,0.72789,11000000.0
2007-12-26 00:52:00,0.72801,0.72803,0.72785,0.72787,13400000.0
2007-12-26 00:53:00,0.72817,0.72817,0.72794,0.728,84500001.0
2007-12-26 00:54:00,0.72815,0.72815,0.72812,0.72812,26600000.0
2007-12-26 00:55:00,0.7279,0.72798,0.72787,0.72798,22600000.0
2007-12-26 00:56:00,0.7281,0.7281,0.72797,0.72802,60999998.0
2007-12-26 00:57:00,0.72791,0.72804,0.72791,0.728,49600000.0
2007-12-26 00:58:00,0.72803,0.72803,0.72803,0.72803,200000.0
2007-12-26 00:59:00,0.7279,0.7279,0.7279,0.7279,16100000.0
2007-12-26 01:00:00,0.72801,0.72806,0.7279,0.72806,29000000.0
2007-12-26 01:01:00,0.72792,0.72809,0.72789,0.72809,29000001.0
2007-12-26 01:02:00,0.72802,0.72802,0.72798,0.72798,18200000.0
2007-12-26 01:03:00,0.7281,0.7282,0.7281,0.7282,26900001.0
2007-12-26 01:04:00,0.72827,0.72827,0.72806,0.72806,50000000.0
2007-12-26 01:05:00,0.72813,0.72813,0.72803,0.72805,119299998.0
2007-12-26 01:06:00,0.72821,0.72821,0.72821,0.72821,2800000.0
2007-12-26 01:07:00,0.72808,0.72808,0.72789,0.728,1800000.0
2007-12-26 01:08:00,0.72803,0.72811,0.72796,0.72799,104700001.0
2007-12-26 01:09:00,0.72803,0.72816,0.72801,0.72804,103800001.0
2007-12-26 01:10:00,0.72819,0.72821,0.72797,0.72797,51900000.0
2007-12-26 01:11:00,0.72806,0.72806,0.72784,0.72784,44400001.0
2007-12-26 01:12:00,0.72818,0.7282,0.72803,0.72803,44300000.0
2007-12-26 01:13:00,0.72795,0.72802,0.72795,0.72802,9300000.0
2007-12-26 01:14:00,0.72807,0.72807,0.72804,0.72804,22300000.0
2007-12-26 01:15:00,0.72792,0.72817,0.72792,0.72804,55000000.0
2007-12-26 01:16:00,0.72796,0.72796,0.72791,0.72791,9700000.0
2007-12-26 01:17:00,0.72795,0.728,0.72783,0.72785,43299999.0
2007-12-26 01:18:00,0.72809,0.72809,0.72784,0.72798,48000000.0
2007-12-26 01:19:00,0.72792,0.72792,0.72792,0.72792,200000.0
2007-12-26 01:20:00,0.72809,0.72809,0.72794,0.72806,88499999.0
2007-12-26 01:21:00,0.72801,0.72801,0.72794,0.72796,38000000.0
2007-12-26 01:22:00,0.7281,0.7281,0.72792,0.72796,37300000.0
2007-12-26 01:23:00,0.728,0.728,0.72788,0.72798,126800002.0
2007-12-26 01:24:00,0.72802,0.72802,0.72802,0.72802,200000.0
2007-12-26 01:25:00,0.72793,0.72793,0.72793,0.72793,43100002.0
2007-12-26 01:26:00,0.72797,0.7281,0.72797,0.72805,56900000.0
2007-12-26 01:27:00,0.72795,0.72809,0.72795,0.72805,69099998.0
2007-12-26 01:28:00,0.72815,0.72815,0.72815,0.72815,30000000.0
2007-12-26 01:29:00,0.72818,0.72818,0.72803,0.72813,23400000.0
2007-12-26 01:30:00,0.72812,0.72812,0.72812,0.72812,17700001.0
2007-12-26 01:31:00,0.72803,0.72817,0.72803,0.72811,64000001.0
2007-12-26 01:32:00,0.72819,0.72819,0.72803,0.72803,59299999.0
2007-12-26 01:33:00,0.72795,0.72802,0.72793,0.72793,58400000.0
2007-12-26 01:34:00,0.72809,0.72815,0.72791,0.72815,54399998.0
2007-12-26 01:35:00,0.72805,0.72805,0.72803,0.72803,400000.0
2007-12-26 01:36:00,0.72812,0.72812,0.72803,0.72803,13500000.0
2007-12-26 01:37:00,0.72811,0.72811,0.72809,0.72809,19199999.0
2007-12-26 01:38:00,0.72798,0.72804,0.72798,0.72804,16400000.0
2007-12-26 01:39:00,0.7281,0.7281,0.72808,0.72808,55000000.0
2007-12-26 01:40:00,0.72805,0.72808,0.72795,0.72795,49899999.0
2007-12-26 01:41:00,0.72784,0.72791,0.72784,0.72791,8200000.0
2007-12-26 01:42:00,0.72807,0.72807,0.72793,0.72793,47100002.0
2007-12-26 01:43:00,0.72802,0.72802,0.72789,0.72789,17899999.0
2007-12-26 01:44:00,0.72801,0.72801,0.72777,0.72777,56300002.0
2007-12-26 01:45:00,0.72796,0.72796,0.7278,0.72786,103200000.0
2007-12-26 01:46:00,0.72789,0.72796,0.72783,0.72783,8300000.0
2007-12-26 01:47:00,0.72775,0.72775,0.72763,0.72769,86700001.0
2007-12-26 01:48:00,0.72795,0.72795,0.72781,0.72781,56600001.0
2007-12-26 01:49:00,0.72783,0.72785,0.72783,0.72785,400000.0
2007-12-26 01:50:00,0.72805,0.72812,0.72805,0.72812,65399997.0
2007-12-26 01:51:00,0.72809,0.72817,0.72794,0.72804,100499999.0
2007-12-26 01:52:00,0.72819,0.72819,0.72819,0.72819,26700001.0
2007-12-26 01:53:00,0.72806,0.72814,0.72806,0.72814,61500000.0
2007-12-26 01:54:00,0.72796,0.72796,0.72778,0.72787,38300000.0
2007-12-26 01:55:00,0.7278,0.7278,0.7278,0.7278,200000.0
2007-12-26 01:56:00,0.72793,0.72793,0.72785,0.72785,16100000.0
2007-12-26 01:57:00,0.72775,0.72778,0.72775,0.72778,400000.0
2007-12-26 01:58:00,0.72787,0.72787,0.72785,0.72785,2500000.0
2007-12-26 01:59:00,0.72784,0.72784,0.72754,0.72775,82500001.0
2007-12-26 02:00:00,0.72781,0.72785,0.72779,0.72783,61900000.0
2007-12-26 02:01:00,0.72773,0.72774,0.72771,0.72773,64900000.0
2007-12-26 02:02:00,0.72783,0.72784,0.72778,0.7278,80100001.0
2007-12-26 02:03:00,0.72775,0.72775,0.72756,0.7276,216600002.0
2007-12-26 02:04:00,0.72773,0.72778,0.72748,0.72752,147200000.0
2007-12-26 02:05:00,0.72763,0.7277,0.72759,0.7276,241800000.0
2007-12-26 02:06:00,0.72782,0.72784,0.72778,0.72781,340600000.0
2007-12-26 02:07:00,0.72782,0.72785,0.72775,0.72778,691100004.0
2007-12-26 02:08:00,0.72784,0.72784,0.72776,0.72777,502200005.0
2007-12-26 02:09:00,0.72783,0.72787,0.72753,0.72758,416499999.0
2007-12-26 02:10:00,0.72787,0.72787,0.72747,0.72747,56800001.0
2007-12-26 02:11:00,0.72765,0.72783,0.72749,0.72749,251100003.0
2007-12-26 02:12:00,0.72763,0.72776,0.72738,0.72746,229500000.0
2007-12-26 02:13:00,0.72775,0.7278,0.7277,0.7278,59900001.0
2007-12-26 02:14:00,0.72769,0.7277,0.7275,0.72761,281200000.0
2007-12-26 02:15:00,0.7276,0.7276,0.72758,0.7276,185799999.0
2007-12-26 02:16:00,0.72784,0.72789,0.72784,0.72784,479800004.0
2007-12-26 02:17:00,0.72777,0.72785,0.72766,0.72766,222700004.0
2007-12-26 02:18:00,0.72773,0.72775,0.72768,0.72775,143200001.0
2007-12-26 02:19:00,0.7277,0.72774,0.72752,0.72774,200999999.0
2007-12-26 02:20:00,0.72767,0.72768,0.72748,0.72748,64100000.0
2007-12-26 02:21:00,0.72765,0.72773,0.7276,0.7276,73800000.0
2007-12-26 02:22:00,0.72776,0.72787,0.72767,0.72787,218300002.0
2007-12-26 02:23:00,0.72777,0.72785,0.72775,0.72775,476300001.0
2007-12-26 02:24:00,0.72783,0.72798,0.72763,0.72765,504200001.0
2007-12-26 02:25:00,0.72769,0.72791,0.72769,0.72772,230000001.0
2007-12-26 02:26:00,0.72782,0.72784,0.72757,0.72766,675000004.0
2007-12-26 02:27:00,0.72788,0.72789,0.7275,0.72782,92500001.0
2007-12-26 02:28:00,0.7279,0.7279,0.72749,0.72749,139200001.0
2007-12-26 02:29:00,0.72767,0.72773,0.72762,0.72768,352100001.0
2007-12-26 02:30:00,0.72775,0.72789,0.72764,0.72777,210899999.0
2007-12-26 02:31:00,0.72781,0.72781,0.72764,0.72768,534500004.0
2007-12-26 02:32:00,0.72778,0.72793,0.72763,0.72782,601200005.0
2007-12-26 02:33:00,0.72757,0.72785,0.72757,0.72785,149200000.0
2007-12-26 02:34:00,0.72794,0.72794,0.72774,0.7278,193999998.0
2007-12-26 02:35:00,0.72784,0.72784,0.72747,0.7276,217500003.0
2007-12-26 02:36:00,0.72762,0.72768,0.72745,0.72745,360600003.0
2007-12-26 02:37:00,0.72762,0.72772,0.72748,0.72759,111699998.0
2007-12-26 02:38:00,0.72779,0.72779,0.72756,0.72763,418700003.0
2007-12-26 02:39:00,0.72749,0.7276,0.72734,0.72749,148100003.0
2007-12-26 02:40:00,0.72752,0.72752,0.7273,0.7273,172300000.0
2007-12-26 02:41:00,0.72733,0.72754,0.72733,0.72752,303199999.0
2007-12-26 02:42:00,0.72758,0.72759,0.72742,0.72742,33500000.0
2007-12-26 02:43:00,0.72756,0.72768,0.72753,0.72753,88900000.0
2007-12-26 02:44:00,0.72761,0.72761,0.72748,0.72748,136600000.0
2007-12-26 02:45:00,0.72756,0.72756,0.72745,0.72745,286000003.0
2007-12-26 02:46:00,0.72753,0.72753,0.72742,0.72748,88400000.0
2007-12-26 02:47:00,0.7274,0.72755,0.72732,0.72732,114000000.0
2007-12-26 02:48:00,0.72767,0.72767,0.72749,0.72762,128999999.0
2007-12-26 02:49:00,0.7276,0.72765,0.72728,0.72743,31200000.0
2007-12-26 02:50:00,0.72758,0.72761,0.72736,0.72736,147200002.0
2007-12-26 02:51:00,0.72738,0.72745,0.72736,0.72737,71900000.0
2007-12-26 02:52:00,0.72765,0.72765,0.7274,0.72745,255700000.0
2007-12-26 02:53:00,0.72744,0.72751,0.72734,0.72745,226400000.0
2007-12-26 02:54:00,0.72753,0.72753,0.72725,0.72744,473800000.0
2007-12-26 02:55:00,0.72719,0.7274,0.72693,0.72731,284199999.0
2007-12-26 02:56:00,0.72731,0.72734,0.72675,0.72716,161899999.0
2007-12-26 02:57:00,0.7273,0.72735,0.72715,0.72725,97900000.0
2007-12-26 02:58:00,0.72728,0.72729,0.72708,0.72718,165600000.0
2007-12-26 02:59:00,0.72733,0.72733,0.72712,0.72723,150299999.0
2007-12-26 03:00:00,0.72734,0.72735,0.72721,0.72725,118300002.0
2007-12-26 03:01:00,0.72729,0.7273,0.72712,0.72712,81400001.0
2007-12-26 03:02:00,0.72731,0.72735,0.7272,0.72732,164200000.0
2007-12-26 03:03:00,0.72734,0.72789,0.72732,0.72732,168800000.0
2007-12-26 03:04:00,0.7273,0.72734,0.72718,0.72718,101800001.0
2007-12-26 03:05:00,0.72732,0.7274,0.72724,0.72724,175200001.0
2007-12-26 03:06:00,0.72738,0.72738,0.72706,0.72723,252799999.0
2007-12-26 03:07:00,0.72718,0.72727,0.72704,0.72727,65400001.0
2007-12-26 03:08:00,0.72725,0.72726,0.72721,0.72726,74100000.0
2007-12-26 03:09:00,0.72718,0.72735,0.72718,0.72723,46899999.0
2007-12-26 03:10:00,0.72729,0.72737,0.72723,0.72728,144600001.0
2007-12-26 03:11:00,0.7272,0.72738,0.72699,0.72699,71500000.0
2007-12-26 03:12:00,0.72732,0.72732,0.72719,0.72719,67100000.0
2007-12-26 03:13:00,0.72733,0.72734,0.7272,0.7273,47699999.0
2007-12-26 03:14:00,0.72746,0.72746,0.72713,0.72716,149100002.0
2007-12-26 03:15:00,0.72721,0.72732,0.72715,0.72725,175000005.0
2007-12-26 03:16:00,0.72724,0.72726,0.72707,0.72707,196800001.0
2007-12-26 03:17:00,0.72725,0.72727,0.72706,0.72706,89600001.0
2007-12-26 03:18:00,0.72727,0.72727,0.72718,0.72723,124400003.0
2007-12-26 03:19:00,0.7274,0.72742,0.72714,0.72722,42699999.0
2007-12-26 03:20:00,0.72731,0.72731,0.72708,0.72708,65099999.0
2007-12-26 03:21:00,0.72728,0.72729,0.7272,0.72727,115399999.0
2007-12-26 03:22:00,0.72728,0.72728,0.72713,0.72713,106100004.0
2007-12-26 03:23:00,0.7271,0.72731,0.72707,0.72714,285999999.0
2007-12-26 03:24:00,0.72719,0.72719,0.72699,0.72715,82800001.0
2007-12-26 03:25:00,0.72712,0.72715,0.72703,0.72715,196900001.0
2007-12-26 03:26:00,0.72718,0.72718,0.72688,0.72705,228700002.0
2007-12-26 03:27:00,0.72701,0.72701,0.72692,0.72694,89300000.0
2007-12-26 03:28:00,0.72719,0.72724,0.72719,0.72724,86100000.0
2007-12-26 03:29:00,0.7269,0.72713,0.7269,0.727,570900000.0
2007-12-26 03:30:00,0.72713,0.72714,0.72706,0.72714,68499998.0
2007-12-26 03:31:00,0.72707,0.72708,0.72699,0.72708,67199998.0
2007-12-26 03:32:00,0.72714,0.72722,0.72713,0.72715,139699999.0
2007-12-26 03:33:00,0.72705,0.72713,0.72696,0.72699,97300000.0
2007-12-26 03:34:00,0.72721,0.72721,0.72698,0.72698,90800001.0
2007-12-26 03:35:00,0.7272,0.7272,0.72705,0.72715,18000000.0
2007-12-26 03:36:00,0.7271,0.72721,0.72709,0.72711,35000001.0
2007-12-26 03:37:00,0.72711,0.72715,0.72685,0.72715,90999999.0
2007-12-26 03:38:00,0.72726,0.72726,0.72718,0.72721,84000000.0
2007-12-26 03:39:00,0.7271,0.72711,0.72698,0.72703,70600000.0
2007-12-26 03:40:00,0.72717,0.72717,0.72694,0.72694,103800000.0
2007-12-26 03:41:00,0.72707,0.7271,0.7269,0.72705,132800000.0
2007-12-26 03:42:00,0.72713,0.72713,0.72697,0.72705,50700000.0
2007-12-26 03:43:00,0.7271,0.72711,0.72693,0.72695,394699999.0
2007-12-26 03:44:00,0.72707,0.72715,0.72698,0.72698,326200003.0
2007-12-26 03:45:00,0.7272,0.72746,0.72696,0.72708,352900002.0
2007-12-26 03:46:00,0.72722,0.72722,0.72702,0.72702,330000000.0
2007-12-26 03:47:00,0.72713,0.72747,0.72689,0.72689,540000000.0
2007-12-26 03:48:00,0.7272,0.72725,0.7272,0.72724,241800003.0
2007-12-26 03:49:00,0.72701,0.72719,0.72669,0.72672,600600002.0
2007-12-26 03:50:00,0.72694,0.72702,0.72684,0.72702,102700000.0
2007-12-26 03:51:00,0.72703,0.72738,0.7269,0.7269,333900000.0
2007-12-26 03:52:00,0.72714,0.72714,0.72666,0.72694,291800002.0
2007-12-26 03:53:00,0.72724,0.72724,0.72706,0.72706,48700001.0
2007-12-26 03:54:00,0.72735,0.72735,0.72709,0.72723,232700002.0
2007-12-26 03:55:00,0.72727,0.72727,0.72713,0.72713,60400000.0
2007-12-26 03:56:00,0.72728,0.72728,0.72676,0.72697,373000002.0
2007-12-26 03:57:00,0.72715,0.7273,0.72708,0.72721,410700005.0
2007-12-26 03:58:00,0.72724,0.72724,0.7269,0.72717,380000002.0
2007-12-26 03:59:00,0.72708,0.72719,0.72707,0.72707,220000001.0
2007-12-26 04:00:00,0.72703,0.72734,0.72703,0.7271,113199999.0
2007-12-26 04:01:00,0.72711,0.72718,0.72709,0.72709,231999999.0
2007-12-26 04:02:00,0.72726,0.72729,0.72715,0.72722,58200001.0
2007-12-26 04:03:00,0.72735,0.72735,0.72706,0.72713,344600000.0
2007-12-26 04:04:00,0.72743,0.72744,0.72728,0.72728,326699999.0
2007-12-26 04:05:00,0.72716,0.72729,0.7271,0.7271,392600000.0
2007-12-26 04:06:00,0.72732,0.72734,0.72726,0.72733,98800000.0
2007-12-26 04:07:00,0.72734,0.7274,0.72718,0.72727,314800000.0
2007-12-26 04:08:00,0.72742,0.72742,0.72724,0.72724,349500003.0
2007-12-26 04:09:00,0.72709,0.72728,0.72709,0.72724,63200000.0
2007-12-26 04:10:00,0.72744,0.72753,0.72728,0.72728,811699999.0
2007-12-26 04:11:00,0.72707,0.72723,0.72707,0.7272,222200002.0
2007-12-26 04:12:00,0.72742,0.72745,0.72724,0.72724,348900004.0
2007-12-26 04:13:00,0.72735,0.72735,0.72716,0.72732,379899998.0
2007-12-26 04:14:00,0.72734,0.72742,0.72716,0.72716,95300000.0
2007-12-26 04:15:00,0.72729,0.72729,0.72706,0.72723,236800001.0
2007-12-26 04:16:00,0.72753,0.72753,0.72748,0.72753,266700001.0
2007-12-26 04:17:00,0.72723,0.72735,0.7272,0.7273,685500008.0
2007-12-26 04:18:00,0.72737,0.72737,0.72715,0.72715,154400001.0
2007-12-26 04:19:00,0.72734,0.72737,0.72712,0.7273,638300003.0
2007-12-26 04:20:00,0.7273,0.7273,0.72684,0.72684,183200000.0
2007-12-26 04:21:00,0.72725,0.72738,0.72722,0.72722,605500003.0
2007-12-26 04:22:00,0.72735,0.72736,0.72712,0.72712,682799999.0
2007-12-26 04:23:00,0.7272,0.72735,0.72704,0.72735,365800002.0
2007-12-26 04:24:00,0.72731,0.72731,0.72697,0.72707,288400004.0
2007-12-26 04:25:00,0.72719,0.72735,0.72711,0.72721,149500002.0
2007-12-26 04:26:00,0.72729,0.72729,0.7272,0.72722,340899998.0
2007-12-26 04:27:00,0.72721,0.72729,0.72705,0.72718,195700002.0
2007-12-26 04:28:00,0.72724,0.72725,0.72709,0.72715,232499998.0
2007-12-26 04:29:00,0.7272,0.72726,0.72694,0.72705,375200003.0
2007-12-26 04:30:00,0.72722,0.72728,0.72699,0.72705,229300000.0
2007-12-26 04:31:00,0.72719,0.72727,0.727,0.72727,310100004.0
2007-12-26 04:32:00,0.72731,0.72731,0.72712,0.72725,587600003.0
2007-12-26 04:33:00,0.72727,0.72734,0.72706,0.72717,443999999.0
2007-12-26 04:34:00,0.72742,0.72743,0.72707,0.72707,89000002.0
2007-12-26 04:35:00,0.72739,0.72739,0.72718,0.7272,366000002.0
2007-12-26 04:36:00,0.72746,0.72746,0.72723,0.72738,345300002.0
2007-12-26 04:37:00,0.72733,0.72733,0.72704,0.72704,177000000.0
2007-12-26 04:38:00,0.72741,0.72745,0.72724,0.72724,176100000.0
2007-12-26 04:39:00,0.72725,0.72733,0.72718,0.72725,564200000.0
2007-12-26 04:40:00,0.72741,0.72743,0.72716,0.72722,256500002.0
2007-12-26 04:41:00,0.7273,0.72739,0.72719,0.7272,99800001.0
2007-12-26 04:42:00,0.72743,0.72749,0.72727,0.72734,573900004.0
2007-12-26 04:43:00,0.72737,0.7274,0.72718,0.72718,238300001.0
2007-12-26 04:44:00,0.72733,0.72747,0.72732,0.72733,322900000.0
2007-12-26 04:45:00,0.72733,0.72748,0.72724,0.72738,217500004.0
2007-12-26 04:46:00,0.72739,0.72752,0.72732,0.72738,246900000.0
2007-12-26 04:47:00,0.7272,0.72751,0.7272,0.72725,210300000.0
2007-12-26 04:48:00,0.7274,0.72754,0.72723,0.72724,224100001.0
2007-12-26 04:49:00,0.72734,0.72752,0.72733,0.72742,399800004.0
2007-12-26 04:50:00,0.72755,0.72755,0.7272,0.7272,413600001.0
2007-12-26 04:51:00,0.72732,0.72761,0.72728,0.72745,222200001.0
2007-12-26 04:52:00,0.72758,0.72768,0.72748,0.7275,184700002.0
2007-12-26 04:53:00,0.72737,0.72754,0.72731,0.72731,573200007.0
2007-12-26 04:54:00,0.72747,0.72767,0.72738,0.7276,299000003.0
2007-12-26 04:55:00,0.72747,0.72756,0.72743,0.7275,447100002.0
2007-12-26 04:56:00,0.72769,0.72769,0.72753,0.72753,49300000.0
2007-12-26 04:57:00,0.72742,0.72783,0.72742,0.72755,340600001.0
2007-12-26 04:58:00,0.72753,0.72782,0.7274,0.72765,91000001.0
2007-12-26 04:59:00,0.72757,0.7276,0.72752,0.7276,60000000.0
2007-12-26 05:00:00,0.72777,0.72777,0.7273,0.72737,209100001.0
2007-12-26 05:01:00,0.7276,0.7276,0.72755,0.72755,254700002.0
2007-12-26 05:02:00,0.72789,0.72794,0.72784,0.72789,297399997.0
2007-12-26 05:03:00,0.7279,0.7279,0.7278,0.7278,53600001.0
2007-12-26 05:04:00,0.72786,0.72811,0.72786,0.72808,37199999.0
2007-12-26 05:05:00,0.72769,0.72769,0.72759,0.72762,154200004.0
2007-12-26 05:06:00,0.72783,0.72787,0.72773,0.72787,402699997.0
2007-12-26 05:07:00,0.72786,0.72786,0.72758,0.72758,543899997.0
2007-12-26 05:08:00,0.72791,0.72791,0.72738,0.72765,150100001.0
2007-12-26 05:09:00,0.72773,0.72788,0.72765,0.72777,193699998.0
2007-12-26 05:10:00,0.72785,0.72789,0.72775,0.7278,189900001.0
2007-12-26 05:11:00,0.72783,0.72796,0.72738,0.72796,315600003.0
2007-12-26 05:12:00,0.72789,0.72792,0.72776,0.72782,252600000.0
2007-12-26 05:13:00,0.72788,0.72791,0.72776,0.72788,284800000.0
2007-12-26 05:14:00,0.72793,0.72793,0.7277,0.72782,785000004.0
2007-12-26 05:15:00,0.72775,0.7278,0.72772,0.7278,469900003.0
2007-12-26 05:16:00,0.72794,0.72796,0.72774,0.72777,918099998.0
2007-12-26 05:17:00,0.72777,0.72789,0.72771,0.72779,158100004.0
2007-12-26 05:18:00,0.7278,0.7279,0.7278,0.72788,593100002.0
2007-12-26 05:19:00,0.72806,0.72806,0.72794,0.72796,339500000.0
2007-12-26 05:20:00,0.72788,0.72788,0.72776,0.72776,546600004.0
2007-12-26 05:21:00,0.72788,0.72797,0.72785,0.7279,636500003.0
2007-12-26 05:22:00,0.72787,0.72787,0.72768,0.72772,260500002.0
2007-12-26 05:23:00,0.72797,0.72827,0.72759,0.72759,1375400004.0
2007-12-26 05:24:00,0.728,0.72806,0.72784,0.72801,148600000.0
2007-12-26 05:25:00,0.72785,0.72804,0.72783,0.72804,125800000.0
2007-12-26 05:26:00,0.72815,0.72815,0.72779,0.72798,599699997.0
2007-12-26 05:27:00,0.72803,0.72812,0.72774,0.72795,560300005.0
2007-12-26 05:28:00,0.72813,0.72819,0.72802,0.72802,432700003.0
2007-12-26 05:29:00,0.72808,0.72808,0.72779,0.72785,503200002.0
2007-12-26 05:30:00,0.72794,0.72804,0.72776,0.72804,264000001.0
2007-12-26 05:31:00,0.72788,0.72798,0.72779,0.7278,345999999.0
2007-12-26 05:32:00,0.72803,0.72808,0.72801,0.72803,259800000.0
2007-12-26 05:33:00,0.72796,0.728,0.7278,0.72781,343799998.0
2007-12-26 05:34:00,0.72808,0.72808,0.7279,0.72795,298500002.0
2007-12-26 05:35:00,0.72792,0.72803,0.7277,0.7279,1077800003.0
2007-12-26 05:36:00,0.72792,0.72792,0.72761,0.72787,202500001.0
2007-12-26 05:37:00,0.7279,0.72797,0.72784,0.72797,337499999.0
2007-12-26 05:38:00,0.72792,0.72801,0.72775,0.72789,458899998.0
2007-12-26 05:39:00,0.72786,0.72786,0.72775,0.72775,140500000.0
2007-12-26 05:40:00,0.728,0.728,0.72781,0.72781,526600006.0
2007-12-26 05:41:00,0.72788,0.72788,0.72773,0.72777,594700003.0
2007-12-26 05:42:00,0.72795,0.72802,0.72795,0.72802,263000004.0
2007-12-26 05:43:00,0.72767,0.72787,0.72767,0.72787,117100002.0
2007-12-26 05:44:00,0.72795,0.72795,0.72779,0.72786,128099999.0
2007-12-26 05:45:00,0.72789,0.72794,0.72781,0.72785,251800000.0
2007-12-26 05:46:00,0.72794,0.72794,0.72771,0.72771,327499999.0
2007-12-26 05:47:00,0.72789,0.72789,0.72771,0.72786,712900004.0
2007-12-26 05:48:00,0.72792,0.72795,0.7279,0.72795,428600003.0
2007-12-26 05:49:00,0.72786,0.7279,0.72769,0.72772,480099998.0
2007-12-26 05:50:00,0.72795,0.72805,0.72779,0.72787,688900003.0
2007-12-26 05:51:00,0.72792,0.72806,0.72792,0.72801,1084300008.0
2007-12-26 05:52:00,0.72801,0.72801,0.72792,0.72792,506500001.0
2007-12-26 05:53:00,0.72788,0.72797,0.7278,0.7278,533999997.0
2007-12-26 05:54:00,0.72796,0.728,0.72781,0.72788,735900004.0
2007-12-26 05:55:00,0.72783,0.72802,0.72775,0.72798,1203300008.0
2007-12-26 05:56:00,0.72805,0.72813,0.72785,0.72801,426199999.0
2007-12-26 05:57:00,0.72794,0.72797,0.72775,0.72797,239499998.0
2007-12-26 05:58:00,0.72807,0.72807,0.7272,0.7272,140099999.0
2007-12-26 05:59:00,0.728,0.72805,0.72792,0.728,997300004.0
2007-12-26 06:00:00,0.72808,0.72812,0.728,0.72805,1042100009.0
2007-12-26 06:01:00,0.728,0.728,0.72795,0.72795,821000012.0
2007-12-26 06:02:00,0.72775,0.72801,0.72775,0.72796,552900006.0
2007-12-26 06:03:00,0.72797,0.72797,0.72779,0.72782,568200005.0
2007-12-26 06:04:00,0.72804,0.72804,0.72786,0.72786,109600000.0
2007-12-26 06:05:00,0.72796,0.72808,0.72795,0.72799,332600001.0
2007-12-26 06:06:00,0.72812,0.72814,0.72792,0.72802,545000005.0
2007-12-26 06:07:00,0.72803,0.72818,0.72803,0.72818,386999997.0
2007-12-26 06:08:00,0.72818,0.72819,0.72799,0.72804,1034200000.0
2007-12-26 06:09:00,0.72807,0.72807,0.72801,0.72801,289800002.0
2007-12-26 06:10:00,0.72815,0.72815,0.72804,0.72808,320900002.0
2007-12-26 06:11:00,0.72786,0.72806,0.72779,0.72794,347299999.0
2007-12-26 06:12:00,0.72814,0.72814,0.72775,0.72798,863400007.0
2007-12-26 06:13:00,0.72805,0.72812,0.72803,0.72804,517600001.0
2007-12-26 06:14:00,0.72813,0.72813,0.72798,0.72798,80400000.0
2007-12-26 06:15:00,0.72799,0.7281,0.72796,0.72802,878099999.0
2007-12-26 06:16:00,0.72815,0.72815,0.72795,0.72797,246500003.0
2007-12-26 06:17:00,0.728,0.72805,0.728,0.728,288400002.0
2007-12-26 06:18:00,0.72817,0.72817,0.72802,0.72808,463399999.0
2007-12-26 06:19:00,0.728,0.72809,0.7279,0.728,367000002.0
2007-12-26 06:20:00,0.72815,0.72815,0.72772,0.72797,462700000.0
2007-12-26 06:21:00,0.72797,0.72811,0.7278,0.72798,607999998.0
2007-12-26 06:22:00,0.72809,0.72809,0.72791,0.72805,267999997.0
2007-12-26 06:23:00,0.72803,0.72808,0.72798,0.72806,71800000.0
2007-12-26 06:24:00,0.72808,0.72812,0.72798,0.72798,273800001.0
2007-12-26 06:25:00,0.72801,0.72808,0.72788,0.72808,149100001.0
2007-12-26 06:26:00,0.7282,0.7282,0.72795,0.72805,413000002.0
2007-12-26 06:27:00,0.72803,0.7281,0.72796,0.72805,81300001.0
2007-12-26 06:28:00,0.72825,0.72825,0.72803,0.72803,244400000.0
2007-12-26 06:29:00,0.7281,0.72822,0.72799,0.72804,574599997.0
2007-12-26 06:30:00,0.7282,0.72825,0.72803,0.72816,332400001.0
2007-12-26 06:31:00,0.72808,0.72808,0.72796,0.72807,33700000.0
2007-12-26 06:32:00,0.72828,0.72828,0.72818,0.72828,950400005.0
2007-12-26 06:33:00,0.72835,0.72837,0.72812,0.72813,1140000007.0
2007-12-26 06:34:00,0.72819,0.72824,0.728,0.728,954800002.0
2007-12-26 06:35:00,0.72797,0.72801,0.72784,0.72793,283399997.0
2007-12-26 06:36:00,0.72818,0.72818,0.728,0.72808,191400000.0
2007-12-26 06:37:00,0.72825,0.72843,0.72825,0.72832,214700002.0
2007-12-26 06:38:00,0.72822,0.72835,0.72811,0.72811,231700002.0
2007-12-26 06:39:00,0.72808,0.72817,0.72804,0.7281,281700002.0
2007-12-26 06:40:00,0.72832,0.72832,0.72822,0.72827,506300003.0
2007-12-26 06:41:00,0.72834,0.72834,0.72812,0.72813,267500003.0
2007-12-26 06:42:00,0.72808,0.72808,0.72796,0.728,68200000.0
2007-12-26 06:43:00,0.72808,0.72816,0.72801,0.72812,140200000.0
2007-12-26 06:44:00,0.72809,0.72815,0.72795,0.72795,145400000.0
2007-12-26 06:45:00,0.728,0.728,0.728,0.728,82000000.0
2007-12-26 06:46:00,0.72819,0.72826,0.72804,0.72826,83100002.0
2007-12-26 06:47:00,0.72816,0.72816,0.72804,0.72816,166900001.0
2007-12-26 06:48:00,0.72829,0.72829,0.72805,0.72807,299900000.0
2007-12-26 06:49:00,0.72805,0.72805,0.72782,0.72793,121599999.0
2007-12-26 06:50:00,0.72792,0.72803,0.72783,0.72803,264600001.0
2007-12-26 06:51:00,0.72803,0.72803,0.72787,0.7279,493500005.0
2007-12-26 06:52:00,0.72811,0.72815,0.728,0.72808,550000003.0
2007-12-26 06:53:00,0.72803,0.72803,0.72785,0.72793,231400001.0
2007-12-26 06:54:00,0.72802,0.72802,0.72786,0.72802,174799997.0
2007-12-26 06:55:00,0.72791,0.72791,0.72774,0.72778,172100002.0
2007-12-26 06:56:00,0.72798,0.72813,0.72792,0.72792,136600001.0
2007-12-26 06:57:00,0.72814,0.72814,0.72768,0.7279,253100001.0
2007-12-26 06:58:00,0.72797,0.72805,0.72784,0.72787,211700001.0
2007-12-26 06:59:00,0.72797,0.72802,0.72779,0.72788,795500001.0
2007-12-26 07:00:00,0.72802,0.72803,0.72783,0.72783,479300003.0
2007-12-26 07:01:00,0.72798,0.72804,0.72784,0.72784,244900001.0
2007-12-26 07:02:00,0.72799,0.72799,0.72775,0.72786,312600001.0
2007-12-26 07:03:00,0.728,0.72805,0.7279,0.728,154299995.0
2007-12-26 07:04:00,0.72795,0.728,0.72795,0.728,576399999.0
2007-12-26 07:05:00,0.728,0.72805,0.7279,0.728,262200000.0
2007-12-26 07:06:00,0.72796,0.72796,0.72792,0.72792,324500003.0
2007-12-26 07:07:00,0.72774,0.72785,0.72768,0.72769,228200002.0
2007-12-26 07:08:00,0.72794,0.72799,0.72779,0.7278,1606600011.0
2007-12-26 07:09:00,0.7278,0.72785,0.72775,0.7278,290500002.0
2007-12-26 07:10:00,0.72805,0.72805,0.728,0.728,21600000.0
2007-12-26 07:11:00,0.728,0.728,0.7279,0.728,393500000.0
2007-12-26 07:12:00,0.728,0.728,0.7278,0.728,152099995.0
2007-12-26 07:13:00,0.728,0.728,0.7279,0.72795,763900000.0
2007-12-26 07:14:00,0.72795,0.72795,0.7278,0.7279,290500000.0
2007-12-26 07:15:00,0.7279,0.72795,0.7279,0.72795,594800000.0
2007-12-26 07:16:00,0.72795,0.72795,0.7277,0.7277,150300000.0
2007-12-26 07:17:00,0.72785,0.72785,0.7277,0.7277,1460500000.0
2007-12-26 07:18:00,0.7278,0.7278,0.7277,0.7278,1319400000.0
2007-12-26 07:19:00,0.7278,0.7278,0.7277,0.7277,1278400000.0
2007-12-26 07:20:00,0.7277,0.7278,0.7277,0.7277,58300000.0
2007-12-26 07:21:00,0.728,0.728,0.72785,0.728,15700000.0
2007-12-26 07:22:00,0.728,0.728,0.7278,0.7279,40000000.0
2007-12-26 07:23:00,0.7279,0.7279,0.7278,0.7279,397800000.0
2007-12-26 07:24:00,0.7279,0.72795,0.72785,0.7279,279799984.0
2007-12-26 07:25:00,0.7279,0.72795,0.7279,0.7279,44800000.0
2007-12-26 07:26:00,0.7279,0.72795,0.7277,0.7277,57600000.0
2007-12-26 07:27:00,0.7278,0.728,0.7277,0.728,89100000.0
2007-12-26 07:28:00,0.728,0.728,0.728,0.728,31800000.0
2007-12-26 07:29:00,0.72795,0.728,0.7279,0.728,51200000.0
2007-12-26 07:30:00,0.72795,0.728,0.7279,0.7279,92000000.0
2007-12-26 07:31:00,0.7279,0.728,0.7279,0.72795,1194200000.0
2007-12-26 07:32:00,0.72795,0.728,0.72795,0.72795,43000000.0
2007-12-26 07:33:00,0.72795,0.72795,0.7279,0.7279,469400000.0
2007-12-26 07:34:00,0.7279,0.728,0.7278,0.72795,434300000.0
2007-12-26 07:35:00,0.72795,0.728,0.72795,0.72795,39600000.0
2007-12-26 07:36:00,0.72795,0.728,0.7279,0.728,54500000.0
2007-12-26 07:37:00,0.728,0.728,0.7279,0.728,674400000.0
2007-12-26 07:38:00,0.728,0.728,0.72795,0.72795,41600000.0
2007-12-26 07:39:00,0.72795,0.728,0.7279,0.7279,55600000.0
2007-12-26 07:40:00,0.7278,0.728,0.7278,0.728,1087400000.0
2007-12-26 07:41:00,0.728,0.72805,0.728,0.728,38000000.0
2007-12-26 07:42:00,0.728,0.728,0.7278,0.728,435000000.0
2007-12-26 07:43:00,0.7279,0.728,0.7279,0.72795,1293400000.0
2007-12-26 07:44:00,0.72795,0.728,0.7278,0.7279,552600000.0
2007-12-26 07:45:00,0.7279,0.728,0.7279,0.728,781800000.0
2007-12-26 07:46:00,0.728,0.728,0.728,0.728,38200000.0
2007-12-26 07:47:00,0.728,0.728,0.72795,0.72795,78400000.0
2007-12-26 07:48:00,0.72795,0.728,0.7278,0.728,302700000.0
2007-12-26 07:49:00,0.728,0.728,0.7279,0.728,631499965.0
2007-12-26 07:50:00,0.728,0.728,0.7279,0.7279,32800000.0
2007-12-26 07:51:00,0.7279,0.72795,0.72785,0.7279,355300000.0
2007-12-26 07:52:00,0.7279,0.7279,0.7278,0.7279,36600000.0
2007-12-26 07:53:00,0.7279,0.7279,0.7278,0.7278,51000000.0
2007-12-26 07:54:00,0.72785,0.72795,0.7278,0.72795,883499948.0
2007-12-26 07:55:00,0.72795,0.72795,0.7279,0.72795,44000000.0
2007-12-26 07:56:00,0.7279,0.72795,0.7279,0.7279,418200000.0
2007-12-26 07:57:00,0.7279,0.7279,0.7279,0.7279,852000000.0
2007-12-26 07:58:00,0.72795,0.728,0.7279,0.72795,160700000.0
2007-12-26 07:59:00,0.72795,0.728,0.7279,0.72795,27800000.0
2007-12-26 08:00:00,0.72795,0.728,0.72795,0.72795,41000000.0
2007-12-26 08:01:00,0.72795,0.72795,0.72795,0.72795,20600000.0
2007-12-26 08:02:00,0.72795,0.72795,0.7279,0.7279,269200000.0
2007-12-26 08:03:00,0.7279,0.7279,0.72785,0.72785,1032400000.0
2007-12-26 08:04:00,0.72785,0.72785,0.7278,0.72785,45200000.0
2007-12-26 08:05:00,0.72785,0.72785,0.72735,0.7277,239900000.0
2007-12-26 08:06:00,0.7277,0.72775,0.72765,0.7277,272900000.0
2007-12-26 08:07:00,0.7277,0.72775,0.72765,0.7277,475999973.0
2007-12-26 08:08:00,0.7277,0.7277,0.72755,0.7276,39000000.0
2007-12-26 08:09:00,0.7276,0.72765,0.72755,0.7276,93599996.0
2007-12-26 08:10:00,0.7276,0.72765,0.7276,0.7276,42000000.0
2007-12-26 08:11:00,0.7276,0.72765,0.7276,0.7276,55000000.0
2007-12-26 08:12:00,0.7275,0.7277,0.7275,0.72765,276400000.0
2007-12-26 08:13:00,0.72765,0.72765,0.72755,0.7276,279499985.0
2007-12-26 08:14:00,0.7276,0.7276,0.7274,0.7275,530500000.0
2007-12-26 08:15:00,0.7274,0.7275,0.7274,0.7275,1472700000.0
2007-12-26 08:16:00,0.7275,0.7275,0.72745,0.72745,608299971.0
2007-12-26 08:17:00,0.72745,0.72755,0.72745,0.72755,214799995.0
2007-12-26 08:18:00,0.72755,0.7276,0.7275,0.72755,161800001.0
2007-12-26 08:19:00,0.72755,0.7276,0.7275,0.7275,1139500065.0
2007-12-26 08:20:00,0.7276,0.72765,0.72755,0.7276,31100000.0
2007-12-26 08:21:00,0.7276,0.7276,0.7275,0.7276,80100000.0
2007-12-26 08:22:00,0.7276,0.7276,0.7275,0.72755,713200000.0
2007-12-26 08:23:00,0.72755,0.7276,0.72745,0.7275,114700001.0
2007-12-26 08:24:00,0.7275,0.7275,0.7274,0.7275,392700019.0
2007-12-26 08:25:00,0.7275,0.72755,0.7275,0.7275,675200000.0
2007-12-26 08:26:00,0.7275,0.7275,0.72745,0.7275,54300000.0
2007-12-26 08:27:00,0.7275,0.72765,0.72745,0.7276,229200010.0
2007-12-26 08:28:00,0.72755,0.72765,0.7275,0.7275,129000005.0
2007-12-26 08:29:00,0.7275,0.7276,0.7275,0.72755,44800000.0
2007-12-26 08:30:00,0.7275,0.7276,0.72745,0.7275,54000000.0
2007-12-26 08:31:00,0.7275,0.72755,0.72745,0.72755,43200000.0
2007-12-26 08:32:00,0.72755,0.72755,0.72745,0.7275,152600000.0
2007-12-26 08:33:00,0.7275,0.7275,0.7274,0.7275,219400000.0
2007-12-26 08:34:00,0.72745,0.72755,0.7274,0.7274,205600000.0
2007-12-26 08:35:00,0.7275,0.7275,0.7274,0.7274,1284400000.0
2007-12-26 08:36:00,0.7275,0.72755,0.7275,0.7275,20800000.0
2007-12-26 08:37:00,0.7275,0.7275,0.7274,0.7275,238100000.0
2007-12-26 08:38:00,0.7275,0.72755,0.7274,0.7274,42200000.0
2007-12-26 08:39:00,0.7273,0.7274,0.7273,0.7274,929399998.0
2007-12-26 08:40:00,0.7274,0.7275,0.7274,0.7274,83600000.0
2007-12-26 08:41:00,0.72745,0.7275,0.7274,0.72745,50000000.0
2007-12-26 08:42:00,0.7274,0.7275,0.7274,0.7275,41000000.0
2007-12-26 08:43:00,0.7275,0.7275,0.7274,0.7274,1153400000.0
2007-12-26 08:44:00,0.7274,0.7275,0.7274,0.72745,106100000.0
2007-12-26 08:45:00,0.7275,0.7275,0.72745,0.7275,379800000.0
2007-12-26 08:46:00,0.7275,0.72755,0.72735,0.7274,54300000.0
2007-12-26 08:47:00,0.7274,0.72745,0.7273,0.72745,58399999.0
2007-12-26 08:48:00,0.72745,0.7275,0.7272,0.7275,937300000.0
2007-12-26 08:49:00,0.7275,0.7275,0.7273,0.72745,349900000.0
2007-12-26 08:50:00,0.72745,0.7275,0.7273,0.72735,46400000.0
2007-12-26 08:51:00,0.7273,0.72735,0.72725,0.72725,38300000.0
2007-12-26 08:52:00,0.72725,0.7274,0.72715,0.7274,154199995.0
2007-12-26 08:53:00,0.7274,0.7274,0.7272,0.7272,62400000.0
2007-12-26 08:54:00,0.72735,0.7274,0.72735,0.7274,27600000.0
2007-12-26 08:55:00,0.7274,0.7274,0.7272,0.7273,53000000.0
2007-12-26 08:56:00,0.72735,0.72735,0.7272,0.72735,96000000.0
2007-12-26 08:57:00,0.72735,0.72735,0.7271,0.7272,930700000.0
2007-12-26 08:58:00,0.7272,0.7272,0.7271,0.7271,821300000.0
2007-12-26 08:59:00,0.72735,0.72735,0.72735,0.72735,21600000.0
2007-12-26 09:00:00,0.7273,0.72732,0.72719,0.72728,1095999988.0
2007-12-26 09:01:00,0.7274,0.7274,0.7274,0.7274,21800000.0
2007-12-26 09:02:00,0.72735,0.7274,0.7273,0.7273,627699993.0
2007-12-26 09:03:00,0.72735,0.72735,0.7272,0.7272,223800009.0
2007-12-26 09:05:00,0.7274,0.72745,0.7273,0.72745,707399962.0
2007-12-26 09:06:00,0.72735,0.7274,0.72735,0.7274,873699958.0
2007-12-26 09:07:00,0.72745,0.72745,0.72735,0.7274,395399979.0
2007-12-26 09:08:00,0.7274,0.72745,0.7274,0.72745,53600000.0
2007-12-26 09:09:00,0.72745,0.7275,0.72745,0.7275,40600000.0
2007-12-26 09:10:00,0.7275,0.72755,0.72745,0.72745,27600000.0
2007-12-26 09:11:00,0.72745,0.7275,0.72745,0.72745,16400000.0
2007-12-26 09:12:00,0.7273,0.7274,0.7273,0.7274,1374200034.0
2007-12-26 09:13:00,0.72725,0.72738,0.72725,0.72731,376399999.0
2007-12-26 09:14:00,0.72745,0.7275,0.7274,0.72745,342099981.0
2007-12-26 09:15:00,0.72745,0.7275,0.7274,0.7274,142799994.0
2007-12-26 09:16:00,0.72745,0.72745,0.7274,0.7274,8400000.0
2007-12-26 09:17:00,0.72745,0.72745,0.7274,0.7274,62400000.0
2007-12-26 09:18:00,0.7274,0.7275,0.7274,0.7275,1668499982.0
2007-12-26 09:19:00,0.72745,0.7275,0.7274,0.7274,219199991.0
2007-12-26 09:21:00,0.7275,0.7276,0.72745,0.7275,756000000.0
2007-12-26 09:22:00,0.7275,0.7276,0.7275,0.72755,707400000.0
2007-12-26 09:23:00,0.72755,0.7277,0.7275,0.7276,407900002.0
2007-12-26 09:24:00,0.7275,0.72765,0.7275,0.72755,68400001.0
2007-12-26 09:25:00,0.72755,0.7276,0.7275,0.7275,472900000.0
2007-12-26 09:26:00,0.7275,0.7276,0.7275,0.7276,43400000.0
2007-12-26 09:27:00,0.7276,0.72765,0.72755,0.7276,450299998.0
2007-12-26 09:28:00,0.7276,0.7276,0.7275,0.7276,1311600000.0
2007-12-26 09:29:00,0.7276,0.7276,0.72755,0.7276,52100000.0
2007-12-26 09:30:00,0.7276,0.7276,0.72755,0.7276,1239700058.0
2007-12-26 09:31:00,0.7276,0.7276,0.72755,0.7276,137600000.0
2007-12-26 09:32:00,0.7276,0.7276,0.7275,0.72755,1773000000.0
2007-12-26 09:33:00,0.72755,0.72755,0.7275,0.72755,734000000.0
2007-12-26 09:34:00,0.72755,0.7276,0.7275,0.7276,1360399953.0
2007-12-26 09:35:00,0.7276,0.7276,0.7275,0.7276,251099999.0
2007-12-26 09:36:00,0.72755,0.7276,0.72755,0.7276,338400000.0
2007-12-26 09:37:00,0.72755,0.7276,0.7275,0.72755,309300000.0
2007-12-26 09:38:00,0.72755,0.7276,0.7275,0.7276,1225000000.0
2007-12-26 09:39:00,0.7276,0.7276,0.72755,0.72755,547100000.0
2007-12-26 09:40:00,0.7276,0.7276,0.72755,0.7276,63200000.0
2007-12-26 09:41:00,0.7276,0.7276,0.7276,0.7276,53799999.0
2007-12-26 09:42:00,0.7276,0.7276,0.7276,0.7276,34800000.0
2007-12-26 09:43:00,0.7276,0.7276,0.72755,0.7276,782099999.0
2007-12-26 09:44:00,0.7275,0.72765,0.7275,0.72765,1101300000.0
2007-12-26 09:45:00,0.72765,0.72765,0.7276,0.72765,39400000.0
2007-12-26 09:46:00,0.7276,0.72765,0.72755,0.7276,240200000.0
2007-12-26 09:47:00,0.72755,0.72765,0.72755,0.72765,60000000.0
2007-12-26 09:48:00,0.72765,0.72765,0.7276,0.72765,30000000.0
2007-12-26 09:49:00,0.7276,0.7276,0.7276,0.7276,37799999.0
2007-12-26 09:50:00,0.7276,0.7276,0.7276,0.7276,85600000.0
2007-12-26 09:51:00,0.7276,0.7276,0.7276,0.7276,31200000.0
2007-12-26 09:52:00,0.7276,0.7276,0.7276,0.7276,844599999.0
2007-12-26 09:53:00,0.7276,0.72765,0.72755,0.7276,1413900000.0
2007-12-26 09:54:00,0.7275,0.72755,0.72745,0.72745,1834400000.0
2007-12-26 09:55:00,0.72745,0.7275,0.72745,0.7275,264000000.0
2007-12-26 09:56:00,0.7275,0.7275,0.7275,0.7275,321200014.0
2007-12-26 09:58:00,0.7275,0.7275,0.7274,0.72745,1530599999.0
2007-12-26 09:59:00,0.72745,0.7275,0.72745,0.7275,595600000.0
2007-12-26 10:03:00,0.72755,0.72755,0.72735,0.72745,2085500000.0
2007-12-26 10:07:00,0.72745,0.7275,0.7274,0.7275,1322399966.0
2007-12-26 10:09:00,0.72745,0.7275,0.72745,0.72745,1360400000.0
2007-12-26 10:12:00,0.72745,0.72765,0.72735,0.72745,940800004.0
2007-12-26 10:13:00,0.72745,0.72745,0.72725,0.72745,1975300000.0
2007-12-26 10:14:00,0.72735,0.72745,0.72735,0.72735,1030500000.0
2007-12-26 10:15:00,0.7274,0.7274,0.72716,0.7272,276199999.0
2007-12-26 10:16:00,0.72745,0.72745,0.72735,0.72745,1299799969.0
2007-12-26 10:18:00,0.72755,0.72755,0.72735,0.7274,1199200000.0
2007-12-26 10:19:00,0.7274,0.7275,0.7274,0.7275,1465600000.0
2007-12-26 10:20:00,0.7275,0.7275,0.7274,0.7274,603700000.0
2007-12-26 10:24:00,0.72735,0.72745,0.72735,0.72735,1842300060.0
2007-12-26 10:25:00,0.72745,0.72745,0.7273,0.72735,1881300051.0
2007-12-26 10:29:00,0.72765,0.72795,0.72735,0.7276,2099799964.0
2007-12-26 10:30:00,0.7276,0.7276,0.7275,0.7275,1418200000.0
2007-12-26 10:31:00,0.7275,0.72795,0.7275,0.72755,1809600000.0
2007-12-26 10:32:00,0.72755,0.7277,0.7275,0.7277,1696400019.0
2007-12-26 10:34:00,0.7276,0.7276,0.72755,0.7276,1739500000.0
2007-12-26 10:35:00,0.7276,0.7277,0.7275,0.7275,1120800000.0
2007-12-26 10:36:00,0.7275,0.72755,0.7274,0.7274,578800000.0
2007-12-26 10:37:00,0.7275,0.72755,0.72745,0.7275,1660300011.0
2007-12-26 10:39:00,0.7276,0.7277,0.7275,0.7277,2113399978.0
2007-12-26 10:40:00,0.7277,0.7277,0.72765,0.7277,2017800000.0
2007-12-26 10:41:00,0.7277,0.72795,0.7277,0.72785,1154500000.0
2007-12-26 10:42:00,0.72785,0.7279,0.7276,0.7277,908199999.0
2007-12-26 10:44:00,0.7277,0.72775,0.7276,0.72775,1233000000.0
2007-12-26 10:45:00,0.72775,0.72785,0.7277,0.7278,899300000.0
2007-12-26 10:46:00,0.7278,0.7278,0.7278,0.7278,1513400000.0
2007-12-26 10:47:00,0.72785,0.72785,0.7278,0.7278,36400000.0
2007-12-26 10:48:00,0.7278,0.7278,0.7278,0.7278,1994200000.0
2007-12-26 10:49:00,0.7278,0.72785,0.72775,0.72785,2140199999.0
2007-12-26 10:50:00,0.72785,0.72785,0.7277,0.72775,875200000.0
2007-12-26 10:51:00,0.72775,0.72775,0.7277,0.7277,1635499997.0
2007-12-26 10:52:00,0.7277,0.7277,0.7276,0.7277,1271299984.0
2007-12-26 10:53:00,0.7277,0.72775,0.72765,0.72765,1876299998.0
2007-12-26 10:54:00,0.7277,0.7277,0.7277,0.7277,1284000000.0
2007-12-26 10:57:00,0.7277,0.72785,0.7277,0.7278,1438499931.0
2007-12-26 10:58:00,0.7278,0.7279,0.7278,0.7279,1357499984.0
2007-12-26 10:59:00,0.7279,0.7279,0.7279,0.7279,1479800000.0
2007-12-26 11:00:00,0.7279,0.72795,0.7278,0.72795,2064299967.0
2007-12-26 11:01:00,0.72795,0.72795,0.7279,0.72795,780800000.0
2007-12-26 11:02:00,0.72795,0.728,0.7279,0.72795,858200017.0
2007-12-26 11:04:00,0.72795,0.728,0.7279,0.7279,721500013.0
2007-12-26 11:05:00,0.72795,0.7281,0.72795,0.7281,1720799961.0
2007-12-26 11:06:00,0.7281,0.7281,0.728,0.728,1024899964.0
2007-12-26 11:07:00,0.72805,0.7281,0.72795,0.728,736399992.0
2007-12-26 11:09:00,0.72785,0.7279,0.72785,0.7279,1772200000.0
2007-12-26 11:10:00,0.7279,0.72795,0.72785,0.72795,464699999.0
2007-12-26 11:11:00,0.72795,0.728,0.72775,0.72785,189800000.0
2007-12-26 11:12:00,0.7279,0.7279,0.7278,0.7278,194500000.0
2007-12-26 11:13:00,0.7278,0.7279,0.7278,0.7279,173400000.0
2007-12-26 11:14:00,0.7279,0.7279,0.72785,0.72785,137900000.0
2007-12-26 11:15:00,0.72785,0.7279,0.72785,0.72785,49600000.0
2007-12-26 11:16:00,0.72785,0.7279,0.7278,0.72785,448200000.0
2007-12-26 11:17:00,0.7279,0.728,0.7279,0.7279,931600000.0
2007-12-26 11:18:00,0.7279,0.728,0.72785,0.728,281700000.0
2007-12-26 11:19:00,0.728,0.728,0.7279,0.728,169899999.0
2007-12-26 11:20:00,0.728,0.72805,0.728,0.72805,3400000.0
2007-12-26 11:21:00,0.72805,0.72805,0.72795,0.72795,8100000.0
2007-12-26 11:22:00,0.728,0.728,0.72765,0.72775,134100000.0
2007-12-26 11:23:00,0.7277,0.72785,0.72765,0.72775,81400000.0
2007-12-26 11:24:00,0.72775,0.72775,0.72765,0.7277,419199996.0
2007-12-26 11:25:00,0.7277,0.7278,0.7277,0.7277,176000000.0
2007-12-26 11:26:00,0.72775,0.72805,0.72765,0.7279,401499998.0
2007-12-26 11:27:00,0.7279,0.728,0.72775,0.7278,256499997.0
2007-12-26 11:28:00,0.7278,0.7278,0.72775,0.7278,182400000.0
2007-12-26 11:29:00,0.7278,0.7278,0.7278,0.7278,158400000.0
2007-12-26 11:30:00,0.7278,0.7278,0.72775,0.72775,178400002.0
2007-12-26 11:31:00,0.7278,0.7278,0.7278,0.7278,145600000.0
2007-12-26 11:32:00,0.7278,0.7279,0.72775,0.7279,160499998.0
2007-12-26 11:33:00,0.7279,0.7279,0.7278,0.7279,75299999.0
2007-12-26 11:34:00,0.72765,0.7279,0.72765,0.7279,77100000.0
2007-12-26 11:35:00,0.7279,0.7279,0.72775,0.7279,147000000.0
2007-12-26 11:36:00,0.7279,0.7279,0.72765,0.7279,91499998.0
2007-12-26 11:37:00,0.7279,0.7279,0.72775,0.7279,178799997.0
2007-12-26 11:38:00,0.7279,0.7279,0.7278,0.7279,129900000.0
2007-12-26 11:39:00,0.7279,0.7279,0.7278,0.7279,121600003.0
2007-12-26 11:40:00,0.7279,0.7279,0.7278,0.7279,150799998.0
2007-12-26 11:41:00,0.7279,0.7279,0.7278,0.7278,56100000.0
2007-12-26 11:42:00,0.7278,0.7279,0.7278,0.7279,51299999.0
2007-12-26 11:43:00,0.7279,0.7279,0.7278,0.7278,173299996.0
2007-12-26 11:44:00,0.7279,0.7279,0.7278,0.7279,125199999.0
2007-12-26 11:45:00,0.7279,0.7279,0.7278,0.7279,145999997.0
2007-12-26 11:46:00,0.7279,0.7279,0.7278,0.7279,110599998.0
2007-12-26 11:47:00,0.7279,0.7279,0.7278,0.7279,164000000.0
2007-12-26 11:48:00,0.7279,0.7279,0.7278,0.7279,212399999.0
2007-12-26 11:49:00,0.7279,0.728,0.72775,0.72775,306699998.0
2007-12-26 11:50:00,0.728,0.728,0.728,0.728,16000000.0
2007-12-26 11:51:00,0.728,0.728,0.7278,0.7278,436500001.0
2007-12-26 11:52:00,0.7278,0.7279,0.72775,0.72775,279700003.0
2007-12-26 11:53:00,0.72775,0.7279,0.72765,0.72765,117099998.0
2007-12-26 11:54:00,0.7279,0.7279,0.72775,0.72775,230300004.0
2007-12-26 11:55:00,0.72775,0.7279,0.72775,0.7278,235200006.0
2007-12-26 11:56:00,0.7278,0.7279,0.72775,0.7278,271599993.0
2007-12-26 11:57:00,0.7278,0.7278,0.7277,0.7278,90000000.0
2007-12-26 11:58:00,0.72765,0.7278,0.72765,0.7278,293599998.0
2007-12-26 11:59:00,0.72775,0.7279,0.72775,0.7279,255299998.0
2007-12-26 12:00:00,0.7279,0.728,0.7279,0.72795,186400000.0
2007-12-26 12:01:00,0.72775,0.72795,0.72775,0.72795,148099998.0
2007-12-26 12:02:00,0.72795,0.728,0.7279,0.728,235300000.0
2007-12-26 12:03:00,0.728,0.728,0.7279,0.7279,239399996.0
2007-12-26 12:04:00,0.7279,0.728,0.7279,0.728,212499999.0
2007-12-26 12:05:00,0.72805,0.72805,0.728,0.728,145900000.0
2007-12-26 12:06:00,0.7279,0.728,0.7279,0.728,278400000.0
2007-12-26 12:07:00,0.72795,0.728,0.72795,0.728,123000000.0
2007-12-26 12:08:00,0.7279,0.7281,0.7279,0.7281,138599998.0
2007-12-26 12:09:00,0.7281,0.7281,0.728,0.7281,192500000.0
2007-12-26 12:10:00,0.7281,0.7281,0.728,0.72805,105600000.0
2007-12-26 12:11:00,0.72805,0.7281,0.72795,0.7281,34800000.0
2007-12-26 12:12:00,0.7281,0.7281,0.72785,0.72805,206399998.0
2007-12-26 12:13:00,0.7279,0.7281,0.7279,0.7281,200800002.0
2007-12-26 12:14:00,0.7281,0.7281,0.72795,0.7281,95300000.0
2007-12-26 12:15:00,0.7281,0.7282,0.72805,0.72805,132900000.0
2007-12-26 12:16:00,0.72805,0.7282,0.728,0.7282,255700000.0
2007-12-26 12:17:00,0.7282,0.7282,0.7281,0.7282,183000000.0
2007-12-26 12:18:00,0.7282,0.7282,0.7282,0.7282,40000000.0
2007-12-26 12:19:00,0.72805,0.7282,0.72805,0.72815,114200000.0
2007-12-26 12:20:00,0.72805,0.72805,0.7279,0.72805,38900000.0
2007-12-26 12:21:00,0.72805,0.7283,0.72805,0.7283,322200000.0
2007-12-26 12:22:00,0.7283,0.7283,0.72815,0.72815,314000000.0
2007-12-26 12:23:00,0.7282,0.72835,0.7282,0.7283,508399999.0
2007-12-26 12:24:00,0.7283,0.72845,0.7283,0.72845,114500003.0
2007-12-26 12:25:00,0.72845,0.72845,0.7283,0.72835,35400000.0
2007-12-26 12:26:00,0.7284,0.7284,0.7283,0.7284,24599999.0
2007-12-26 12:27:00,0.72815,0.72845,0.72815,0.7284,25100000.0
2007-12-26 12:28:00,0.7284,0.72845,0.7283,0.72845,49400000.0
2007-12-26 12:29:00,0.72845,0.7285,0.7284,0.7284,118400000.0
2007-12-26 12:30:00,0.7285,0.72855,0.7284,0.72855,118100002.0
2007-12-26 12:31:00,0.72855,0.72855,0.7285,0.72855,10700000.0
2007-12-26 12:32:00,0.7285,0.7286,0.7285,0.7286,220800000.0
2007-12-26 12:33:00,0.7286,0.7286,0.72825,0.72855,146599999.0
2007-12-26 12:34:00,0.72855,0.7286,0.72845,0.72855,697499984.0
2007-12-26 12:35:00,0.72855,0.7286,0.7285,0.7285,11900000.0
2007-12-26 12:36:00,0.7285,0.7286,0.7285,0.72855,2700000.0
2007-12-26 12:37:00,0.72855,0.7286,0.72845,0.72845,12600000.0
2007-12-26 12:38:00,0.72835,0.7284,0.72835,0.7284,136400002.0
2007-12-26 12:39:00,0.72845,0.72845,0.72815,0.72815,437000011.0
2007-12-26 12:40:00,0.72825,0.72845,0.72825,0.7284,231599993.0
2007-12-26 12:41:00,0.72835,0.7284,0.72835,0.7284,38400000.0
2007-12-26 12:42:00,0.7284,0.72855,0.7284,0.72855,150600000.0
2007-12-26 12:43:00,0.7286,0.7286,0.7284,0.72845,334100008.0
2007-12-26 12:44:00,0.72845,0.7285,0.7284,0.72845,360299987.0
2007-12-26 12:45:00,0.72845,0.7285,0.7284,0.7285,54700000.0
2007-12-26 12:46:00,0.7284,0.72845,0.72825,0.7283,96600000.0
2007-12-26 12:47:00,0.7284,0.72845,0.7284,0.72845,39000002.0
2007-12-26 12:48:00,0.72845,0.72845,0.7282,0.72845,306600000.0
2007-12-26 12:49:00,0.72845,0.7285,0.7284,0.72845,99300000.0
2007-12-26 12:50:00,0.72845,0.7285,0.7284,0.72845,112500000.0
2007-12-26 12:51:00,0.72845,0.72845,0.72825,0.7283,389999995.0
2007-12-26 12:52:00,0.72825,0.72835,0.7282,0.72835,35399999.0
2007-12-26 12:53:00,0.7284,0.7284,0.7283,0.7284,67100000.0
2007-12-26 12:54:00,0.7284,0.72855,0.72835,0.7285,260099999.0
2007-12-26 12:55:00,0.72855,0.7287,0.7285,0.7287,325399998.0
2007-12-26 12:56:00,0.72865,0.7287,0.72845,0.7286,399200000.0
2007-12-26 12:57:00,0.7286,0.72865,0.72855,0.7286,16400000.0
2007-12-26 12:58:00,0.72855,0.72855,0.72855,0.72855,10000000.0
2007-12-26 12:59:00,0.7285,0.72855,0.7285,0.72855,65700000.0
2007-12-26 13:00:00,0.72835,0.7285,0.7283,0.72835,488399999.0
2007-12-26 13:01:00,0.7283,0.72835,0.72825,0.7283,1060699995.0
2007-12-26 13:02:00,0.7283,0.7284,0.7283,0.7283,1397799984.0
2007-12-26 13:03:00,0.7283,0.7283,0.72815,0.72825,389700002.0
2007-12-26 13:04:00,0.7282,0.7284,0.7282,0.7283,505000001.0
2007-12-26 13:05:00,0.7283,0.7284,0.72825,0.7284,336700000.0
2007-12-26 13:06:00,0.7284,0.7284,0.7283,0.7284,383299999.0
2007-12-26 13:07:00,0.7284,0.7284,0.7283,0.7284,605299988.0
2007-12-26 13:08:00,0.7284,0.7284,0.7283,0.7283,1025899979.0
2007-12-26 13:09:00,0.7283,0.7283,0.7282,0.72825,374000000.0
2007-12-26 13:10:00,0.72825,0.72825,0.72805,0.72815,1017800001.0
2007-12-26 13:11:00,0.72815,0.72825,0.7281,0.72825,351100000.0
2007-12-26 13:12:00,0.7282,0.7283,0.72815,0.7282,624099997.0
2007-12-26 13:13:00,0.7282,0.7283,0.72815,0.7282,1241899984.0
2007-12-26 13:14:00,0.7282,0.7282,0.7281,0.72815,154600000.0
2007-12-26 13:15:00,0.72815,0.7282,0.72815,0.7282,818500004.0
2007-12-26 13:16:00,0.7282,0.7283,0.7282,0.7282,534100010.0
2007-12-26 13:17:00,0.7282,0.72825,0.7282,0.72825,638099999.0
2007-12-26 13:19:00,0.7282,0.72825,0.72805,0.72825,258500001.0
2007-12-26 13:20:00,0.72825,0.72825,0.7282,0.7282,372499993.0
2007-12-26 13:21:00,0.7282,0.72825,0.72805,0.7282,288600001.0
2007-12-26 13:22:00,0.7282,0.72825,0.7282,0.7282,993799997.0
2007-12-26 13:23:00,0.72815,0.72825,0.72795,0.72825,729799999.0
2007-12-26 13:24:00,0.7282,0.72825,0.72815,0.7282,195600007.0
2007-12-26 13:25:00,0.72805,0.7281,0.72805,0.7281,28000000.0
2007-12-26 13:26:00,0.7282,0.7282,0.72815,0.72815,226999998.0
2007-12-26 13:27:00,0.72805,0.7282,0.72805,0.7282,387400002.0
2007-12-26 13:28:00,0.7282,0.7282,0.7282,0.7282,18500000.0
2007-12-26 13:29:00,0.7282,0.72825,0.7282,0.7282,139900000.0
2007-12-26 13:30:00,0.7282,0.72825,0.7282,0.7282,408500000.0
2007-12-26 13:31:00,0.7282,0.72825,0.7282,0.7282,207500000.0
2007-12-26 13:32:00,0.7282,0.72825,0.7282,0.7282,109599997.0
2007-12-26 13:33:00,0.7281,0.72825,0.7281,0.72825,44600000.0
2007-12-26 13:34:00,0.72825,0.7283,0.7281,0.72825,224899999.0
2007-12-26 13:35:00,0.72825,0.7283,0.72805,0.72825,192200002.0
2007-12-26 13:36:00,0.7283,0.72835,0.7282,0.72835,1243500013.0
2007-12-26 13:37:00,0.72835,0.72835,0.72805,0.7281,1690699956.0
2007-12-26 13:38:00,0.7281,0.72835,0.7281,0.72835,327199985.0
2007-12-26 13:39:00,0.7281,0.7283,0.7281,0.7282,280800000.0
2007-12-26 13:40:00,0.72835,0.7284,0.72825,0.7283,529900003.0
2007-12-26 13:41:00,0.7283,0.7283,0.72805,0.7283,998199998.0
2007-12-26 13:42:00,0.7283,0.72835,0.72825,0.7283,465900000.0
2007-12-26 13:43:00,0.7283,0.7283,0.72815,0.72825,1305200000.0
2007-12-26 13:44:00,0.72825,0.72835,0.72795,0.72835,856400011.0
2007-12-26 13:45:00,0.72835,0.7284,0.7283,0.72835,396299990.0
2007-12-26 13:46:00,0.7283,0.7285,0.72825,0.7285,104500001.0
2007-12-26 13:47:00,0.72845,0.72855,0.72845,0.7285,274499997.0
2007-12-26 13:48:00,0.7285,0.7286,0.7285,0.72855,580299998.0
2007-12-26 13:49:00,0.72855,0.72855,0.7285,0.7285,102400000.0
2007-12-26 13:50:00,0.7285,0.72855,0.7283,0.72855,57200000.0
2007-12-26 13:51:00,0.72855,0.7286,0.7283,0.7286,5300000.0
2007-12-26 13:52:00,0.7283,0.72855,0.7283,0.72855,14000000.0
2007-12-26 13:53:00,0.72855,0.7286,0.72855,0.72855,86400000.0
2007-12-26 13:54:00,0.7286,0.7286,0.72835,0.72855,203999996.0
2007-12-26 13:55:00,0.72855,0.7286,0.72855,0.72855,8900000.0
2007-12-26 13:56:00,0.7284,0.7286,0.7284,0.72855,369700000.0
2007-12-26 13:57:00,0.7286,0.7288,0.7286,0.7288,105299999.0
2007-12-26 13:58:00,0.7288,0.7288,0.7287,0.7288,49600000.0
2007-12-26 13:59:00,0.7286,0.72875,0.7286,0.7287,235100003.0
2007-12-26 14:00:00,0.72875,0.72875,0.7284,0.7287,106700000.0
2007-12-26 14:01:00,0.72865,0.7287,0.72855,0.72855,49300001.0
2007-12-26 14:02:00,0.72855,0.7286,0.72845,0.72855,9600000.0
2007-12-26 14:03:00,0.7285,0.72855,0.7285,0.72855,32600000.0
2007-12-26 14:04:00,0.72835,0.72855,0.7283,0.72855,11500000.0
2007-12-26 14:05:00,0.72855,0.72865,0.7285,0.7286,134599998.0
2007-12-26 14:06:00,0.7286,0.7286,0.72845,0.7286,62600000.0
2007-12-26 14:07:00,0.7286,0.7286,0.72835,0.72835,33000000.0
2007-12-26 14:08:00,0.72835,0.7286,0.7283,0.7286,74400000.0
2007-12-26 14:09:00,0.7286,0.7286,0.7285,0.7286,73199999.0
2007-12-26 14:10:00,0.72845,0.7286,0.72845,0.7286,24000000.0
2007-12-26 14:11:00,0.7286,0.7286,0.7285,0.7285,286800002.0
2007-12-26 14:12:00,0.7286,0.729,0.7286,0.729,346399993.0
2007-12-26 14:13:00,0.729,0.729,0.72865,0.729,198000000.0
2007-12-26 14:14:00,0.729,0.7291,0.72895,0.72905,182199999.0
2007-12-26 14:15:00,0.72895,0.72895,0.7289,0.7289,20400000.0
2007-12-26 14:16:00,0.72865,0.72895,0.7286,0.7289,81600000.0
2007-12-26 14:17:00,0.7289,0.7289,0.72885,0.7289,28500000.0
2007-12-26 14:18:00,0.72885,0.72885,0.7288,0.72885,84100000.0
2007-12-26 14:19:00,0.7288,0.729,0.7286,0.729,88000000.0
2007-12-26 14:20:00,0.729,0.7292,0.72895,0.72905,255599998.0
2007-12-26 14:21:00,0.72905,0.72915,0.729,0.72905,286199998.0
2007-12-26 14:22:00,0.72905,0.72905,0.72875,0.72875,1297299997.0
2007-12-26 14:23:00,0.72875,0.72885,0.7287,0.72885,185800001.0
2007-12-26 14:24:00,0.7286,0.72895,0.7286,0.72895,61400000.0
2007-12-26 14:25:00,0.72895,0.729,0.72865,0.729,64900000.0
2007-12-26 14:26:00,0.729,0.72905,0.7288,0.72895,44299998.0
2007-12-26 14:27:00,0.72895,0.7291,0.7289,0.729,630699984.0
2007-12-26 14:28:00,0.7288,0.729,0.7288,0.72895,99700000.0
2007-12-26 14:29:00,0.72895,0.729,0.7289,0.72895,412399995.0
2007-12-26 14:30:00,0.7289,0.72895,0.7287,0.72895,68399998.0
2007-12-26 14:31:00,0.729,0.7291,0.7289,0.72905,515699999.0
2007-12-26 14:32:00,0.72905,0.72905,0.72895,0.72895,724299984.0
2007-12-26 14:33:00,0.72895,0.72895,0.7289,0.7289,170900000.0
2007-12-26 14:34:00,0.7289,0.72895,0.7289,0.72895,410000000.0
2007-12-26 14:35:00,0.7289,0.729,0.72885,0.72895,687399991.0
2007-12-26 14:36:00,0.72895,0.729,0.72885,0.72885,280899994.0
2007-12-26 14:37:00,0.72885,0.72895,0.72885,0.7289,455100000.0
2007-12-26 14:38:00,0.7289,0.729,0.7288,0.72885,176199997.0
2007-12-26 14:39:00,0.7289,0.7289,0.7288,0.72885,72999999.0
2007-12-26 14:40:00,0.72885,0.72885,0.72875,0.7288,278400002.0
2007-12-26 14:41:00,0.7288,0.729,0.7288,0.72895,527300000.0
2007-12-26 14:42:00,0.729,0.729,0.7289,0.72895,292299991.0
2007-12-26 14:43:00,0.72895,0.72895,0.72885,0.72885,556399997.0
2007-12-26 14:44:00,0.7289,0.729,0.7289,0.729,372499993.0
2007-12-26 14:45:00,0.729,0.72905,0.729,0.72905,105600000.0
2007-12-26 14:46:00,0.729,0.72905,0.729,0.72905,187800000.0
2007-12-26 14:47:00,0.72905,0.72905,0.72895,0.729,162399999.0
2007-12-26 14:48:00,0.729,0.729,0.7288,0.729,154400001.0
2007-12-26 14:49:00,0.72895,0.72905,0.72895,0.729,380199989.0
2007-12-26 14:50:00,0.729,0.72905,0.7288,0.72895,130699997.0
2007-12-26 14:51:00,0.72895,0.7291,0.72895,0.729,295099993.0
2007-12-26 14:52:00,0.729,0.729,0.72895,0.72895,640599995.0
2007-12-26 14:53:00,0.7289,0.729,0.7289,0.729,1087600008.0
2007-12-26 14:54:00,0.729,0.7291,0.72895,0.729,926399989.0
2007-12-26 14:55:00,0.729,0.72905,0.72885,0.729,310300000.0
2007-12-26 14:56:00,0.729,0.729,0.7288,0.729,482700000.0
2007-12-26 14:57:00,0.729,0.7291,0.72895,0.72905,678099985.0
2007-12-26 14:58:00,0.72905,0.72905,0.729,0.72905,374899992.0
2007-12-26 14:59:00,0.72905,0.7293,0.729,0.72915,326999999.0
2007-12-26 15:00:00,0.72915,0.72955,0.72915,0.7294,38400000.0
2007-12-26 15:01:00,0.7294,0.72965,0.7293,0.72945,227900000.0
2007-12-26 15:02:00,0.7296,0.72965,0.7293,0.7293,761000000.0
2007-12-26 15:03:00,0.7293,0.72965,0.7293,0.7293,230099995.0
2007-12-26 15:04:00,0.7293,0.7298,0.7293,0.72955,1245999996.0
2007-12-26 15:05:00,0.7296,0.73,0.7295,0.72985,1353200008.0
2007-12-26 15:06:00,0.72985,0.73,0.7293,0.72955,647100000.0
2007-12-26 15:07:00,0.72955,0.7296,0.72945,0.72955,1131300002.0
2007-12-26 15:08:00,0.72955,0.72965,0.7294,0.72955,1298900007.0
2007-12-26 15:09:00,0.7295,0.72965,0.7293,0.7294,1001200001.0
2007-12-26 15:10:00,0.72935,0.72945,0.72915,0.7293,1478899991.0
2007-12-26 15:11:00,0.7293,0.7294,0.7292,0.7292,1316100002.0
2007-12-26 15:12:00,0.7292,0.72925,0.7291,0.72915,545799999.0
2007-12-26 15:13:00,0.72915,0.7293,0.7291,0.7292,429599998.0
2007-12-26 15:14:00,0.7292,0.72935,0.72915,0.72915,838900001.0
2007-12-26 15:15:00,0.72915,0.72925,0.7291,0.7292,357700000.0
2007-12-26 15:16:00,0.7292,0.72935,0.72915,0.7293,480399988.0
2007-12-26 15:17:00,0.7293,0.7295,0.7293,0.7294,1708499982.0
2007-12-26 15:18:00,0.72945,0.7295,0.7293,0.7294,1255199990.0
2007-12-26 15:19:00,0.7294,0.72945,0.72935,0.7294,1255299982.0
2007-12-26 15:20:00,0.7298,0.7299,0.7298,0.7298,2027299997.0
2007-12-26 15:21:00,0.7295,0.7296,0.72935,0.72955,2027299997.0
2007-12-26 15:22:00,0.72955,0.7297,0.7295,0.72965,866099986.0
2007-12-26 15:23:00,0.7297,0.7297,0.7294,0.7295,1069200000.0
2007-12-26 15:24:00,0.7295,0.7296,0.7295,0.7296,1156800019.0
2007-12-26 15:25:00,0.7298,0.7298,0.7297,0.7297,766400005.0
2007-12-26 15:26:00,0.7296,0.7296,0.7296,0.7296,766400005.0
2007-12-26 15:27:00,0.7296,0.7297,0.7295,0.7297,2036000014.0
2007-12-26 15:28:00,0.7297,0.7297,0.7295,0.7297,1324400029.0
2007-12-26 15:29:00,0.7297,0.7297,0.72955,0.7296,1774299986.0
2007-12-26 15:30:00,0.72955,0.7297,0.72955,0.7297,400500001.0
2007-12-26 15:31:00,0.7297,0.7297,0.7296,0.7296,503899993.0
2007-12-26 15:32:00,0.7296,0.7297,0.72955,0.7297,1504499993.0
2007-12-26 15:33:00,0.7297,0.7297,0.72955,0.7296,1517199997.0
2007-12-26 15:34:00,0.7296,0.7296,0.7296,0.7296,679200017.0
2007-12-26 15:35:00,0.7296,0.7296,0.7295,0.7296,653700000.0
2007-12-26 15:36:00,0.7296,0.7297,0.72955,0.7296,701800005.0
2007-12-26 15:37:00,0.7297,0.7297,0.72955,0.72955,151200000.0
2007-12-26 15:38:00,0.72955,0.7297,0.72955,0.7297,1427399994.0
2007-12-26 15:39:00,0.7297,0.7297,0.7297,0.7297,2010200035.0
2007-12-26 15:40:00,0.7296,0.7296,0.7295,0.7295,1766400029.0
2007-12-26 15:41:00,0.72965,0.7297,0.72965,0.72965,1766400029.0
2007-12-26 15:42:00,0.7297,0.7297,0.7297,0.7297,855200024.0
2007-12-26 15:43:00,0.7297,0.7297,0.72965,0.7297,1088200003.0
2007-12-26 15:44:00,0.72965,0.7297,0.72955,0.7296,1456900002.0
2007-12-26 15:45:00,0.72955,0.7297,0.72955,0.7296,1191500012.0
2007-12-26 15:46:00,0.73,0.73,0.7299,0.7299,1865300010.0
2007-12-26 15:47:00,0.7297,0.7297,0.7295,0.7296,1865300010.0
2007-12-26 15:48:00,0.7296,0.7298,0.7296,0.7298,746964415.0
2007-12-26 15:49:00,0.7298,0.7298,0.7297,0.7298,598154793.0
2007-12-26 15:50:00,0.7298,0.7298,0.72965,0.7298,1377999988.0
2007-12-26 15:51:00,0.7298,0.7298,0.72965,0.7298,854100007.0
2007-12-26 15:52:00,0.7298,0.7298,0.7298,0.7298,950199993.0
2007-12-26 15:53:00,0.73,0.73,0.7299,0.73,874000019.0
2007-12-26 15:54:00,0.7296,0.7297,0.72955,0.7296,874000019.0
2007-12-26 15:55:00,0.7296,0.7296,0.72945,0.7295,1224700005.0
2007-12-26 15:56:00,0.73,0.7301,0.73,0.73,2114000022.0
2007-12-26 15:57:00,0.7295,0.7295,0.72935,0.72935,2114000022.0
2007-12-26 15:58:00,0.72935,0.7295,0.72935,0.7295,984000008.0
2007-12-26 15:59:00,0.73,0.73,0.7299,0.73,1877699997.0
2007-12-26 16:00:00,0.7294,0.7295,0.72935,0.72945,1877699997.0
2007-12-26 16:01:00,0.72945,0.7295,0.72935,0.7294,596000007.0
2007-12-26 16:02:00,0.7295,0.7296,0.7295,0.7296,910800002.0
2007-12-26 16:03:00,0.7296,0.7297,0.7296,0.7297,795399996.0
2007-12-26 16:04:00,0.7297,0.7297,0.7297,0.7297,1242400011.0
2007-12-26 16:05:00,0.7297,0.7297,0.7296,0.7297,1260800009.0
2007-12-26 16:06:00,0.7304,0.7304,0.7303,0.7304,1735600007.0
2007-12-26 16:07:00,0.7297,0.7299,0.7297,0.7299,1735600007.0
2007-12-26 16:08:00,0.7299,0.7299,0.72985,0.72985,1295000018.0
2007-12-26 16:09:00,0.72985,0.7301,0.72985,0.7301,1469099991.0
2007-12-26 16:10:00,0.7306,0.7306,0.7305,0.7306,1296199999.0
2007-12-26 16:11:00,0.7301,0.7301,0.73,0.73,1296199999.0
2007-12-26 16:12:00,0.73,0.7301,0.73,0.73,1463000039.0
2007-12-26 16:13:00,0.72995,0.7301,0.7299,0.7301,1164400020.0
2007-12-26 16:14:00,0.73,0.7301,0.73,0.7301,872000003.0
2007-12-26 16:15:00,0.7301,0.7301,0.72995,0.73,170800005.0
2007-12-26 16:16:00,0.72995,0.7301,0.72995,0.7301,1529000012.0
2007-12-26 16:19:00,0.7301,0.7301,0.7301,0.7301,2103299991.0
2007-12-26 16:20:00,0.7301,0.7301,0.73,0.73005,1796000008.0
2007-12-26 16:21:00,0.73005,0.7301,0.72995,0.72995,623800008.0
2007-12-26 16:22:00,0.72995,0.7301,0.72995,0.7301,620599996.0
2007-12-26 16:23:00,0.7301,0.7301,0.73005,0.7301,981900004.0
2007-12-26 16:24:00,0.7301,0.7302,0.73,0.7301,713100004.0
2007-12-26 16:25:00,0.7307,0.7308,0.7307,0.7307,768299993.0
2007-12-26 16:26:00,0.73,0.73,0.72985,0.72985,768299993.0
2007-12-26 16:27:00,0.72985,0.73,0.7298,0.72995,575200012.0
2007-12-26 16:28:00,0.7309,0.731,0.7309,0.731,1564300028.0
2007-12-26 16:29:00,0.7299,0.73,0.7299,0.73,1564300028.0
2007-12-26 16:30:00,0.73,0.73,0.72985,0.7299,803000008.0
2007-12-26 16:31:00,0.7299,0.7299,0.72975,0.72975,1218399983.0
2007-12-26 16:32:00,0.7298,0.7299,0.72975,0.7299,1833600017.0
2007-12-26 16:33:00,0.7299,0.7299,0.72975,0.7298,1370399971.0
2007-12-26 16:34:00,0.7298,0.7299,0.7298,0.7298,274300005.0
2007-12-26 16:35:00,0.7298,0.73,0.7298,0.73,454300000.0
2007-12-26 16:36:00,0.73,0.73,0.72975,0.7298,1724000007.0
2007-12-26 16:37:00,0.7298,0.7299,0.7298,0.7299,1152399985.0
2007-12-26 16:38:00,0.7299,0.7299,0.72975,0.7298,794899997.0
2007-12-26 16:39:00,0.7298,0.7298,0.7297,0.72975,843799980.0
2007-12-26 16:40:00,0.72975,0.7298,0.72965,0.72965,772800009.0
2007-12-26 16:41:00,0.72965,0.7298,0.72955,0.72975,1185000010.0
2007-12-26 16:42:00,0.7305,0.7306,0.7305,0.7305,1991400010.0
2007-12-26 16:43:00,0.7306,0.7306,0.7305,0.7306,1991400010.0
2007-12-26 16:45:00,0.7305,0.7305,0.7305,0.7305,1991400010.0
2007-12-26 16:46:00,0.7306,0.7306,0.7306,0.7306,1991400010.0
2007-12-26 16:47:00,0.7301,0.7302,0.73005,0.7301,1991400010.0
2007-12-26 16:48:00,0.73005,0.7303,0.73005,0.73025,1933100006.0
2007-12-26 16:49:00,0.7303,0.7303,0.7301,0.7302,1554000017.0
2007-12-26 16:50:00,0.7302,0.7302,0.73015,0.7302,1841799993.0
2007-12-26 16:51:00,0.7302,0.7303,0.73015,0.73015,975100006.0
2007-12-26 16:52:00,0.7303,0.7303,0.7301,0.7301,1219199992.0
2007-12-26 16:53:00,0.7306,0.7307,0.7306,0.7306,1848300018.0
2007-12-26 16:54:00,0.7302,0.7302,0.73005,0.7302,1848300018.0
2007-12-26 16:55:00,0.7302,0.7302,0.7301,0.7302,1044500012.0
2007-12-26 16:56:00,0.7302,0.7303,0.73015,0.7302,1309100008.0
2007-12-26 16:57:00,0.7302,0.7302,0.73005,0.7301,881599997.0
2007-12-26 16:58:00,0.7307,0.7309,0.7307,0.7309,1998799986.0
2007-12-26 16:59:00,0.7308,0.731,0.7308,0.7309,1998799986.0
2007-12-26 17:00:00,0.731,0.731,0.7308,0.7309,1998799986.0
2007-12-26 17:01:00,0.7302,0.7303,0.7302,0.7303,1998799986.0
2007-12-26 17:02:00,0.7303,0.7306,0.7303,0.7305,1768599991.0
2007-12-26 17:03:00,0.7306,0.7306,0.7305,0.7305,2110799993.0
2007-12-26 17:04:00,0.7305,0.7306,0.73045,0.7305,1700200015.0
2007-12-26 17:05:00,0.7306,0.7306,0.7304,0.7305,1922900016.0
2007-12-26 17:06:00,0.731,0.731,0.7309,0.7309,1818200036.0
2007-12-26 17:07:00,0.731,0.731,0.731,0.731,1818200036.0
2007-12-26 17:08:00,0.7309,0.731,0.7309,0.731,1818200036.0
2007-12-26 17:09:00,0.7309,0.731,0.7309,0.7309,1818200036.0
2007-12-26 17:10:00,0.7308,0.7309,0.7308,0.7309,1818200036.0
2007-12-26 17:11:00,0.7308,0.7309,0.7308,0.7308,1818200036.0
2007-12-26 17:12:00,0.7309,0.7309,0.7308,0.7308,1685099962.0
2007-12-26 17:13:00,0.7307,0.7308,0.7307,0.73075,1685099962.0
2007-12-26 17:14:00,0.73075,0.7308,0.73075,0.7308,1717000035.0
2007-12-26 17:15:00,0.7308,0.7308,0.73075,0.7308,1220800014.0
2007-12-26 17:16:00,0.7308,0.7308,0.7308,0.7308,1664800027.0
2007-12-26 17:17:00,0.7308,0.7308,0.7307,0.7308,975199986.0
2007-12-26 17:18:00,0.73075,0.7309,0.73075,0.7308,1161599996.0
2007-12-26 17:19:00,0.73075,0.7309,0.73075,0.7309,1212700013.0
2007-12-26 17:20:00,0.7305,0.7306,0.7305,0.7306,2096799996.0
2007-12-26 17:21:00,0.7312,0.7312,0.731,0.731,2096799996.0
2007-12-26 17:22:00,0.7304,0.7305,0.7304,0.7305,1439599999.0
2007-12-26 17:23:00,0.7304,0.7305,0.7304,0.7305,1439599999.0
2007-12-26 17:24:00,0.731,0.731,0.7309,0.731,1439599999.0
2007-12-26 17:25:00,0.731,0.731,0.73085,0.731,839200004.0
2007-12-26 17:26:00,0.731,0.731,0.7308,0.7308,1678000014.0
2007-12-26 17:27:00,0.7304,0.7304,0.7304,0.7304,2089899992.0
2007-12-26 17:28:00,0.73115,0.7313,0.73105,0.7312,2089899992.0
2007-12-26 17:29:00,0.7313,0.7313,0.73105,0.7312,1541899987.0
2007-12-26 17:30:00,0.7312,0.7313,0.7312,0.7312,583199991.0
2007-12-26 17:31:00,0.7312,0.7312,0.7311,0.7312,1279899975.0
2007-12-26 17:32:00,0.7311,0.7312,0.73095,0.731,1478300030.0
2007-12-26 17:33:00,0.731,0.7311,0.731,0.731,434499992.0
2007-12-26 17:34:00,0.731,0.7311,0.73095,0.731,1003100002.0
2007-12-26 17:35:00,0.7305,0.7305,0.7305,0.7305,1022899998.0
2007-12-26 17:36:00,0.7311,0.7311,0.731,0.7311,1022899998.0
2007-12-26 17:37:00,0.7311,0.7312,0.73105,0.7312,800399992.0
2007-12-26 17:38:00,0.7312,0.7312,0.73095,0.731,1632500014.0
2007-12-26 17:39:00,0.731,0.7311,0.731,0.731,592000000.0
2007-12-26 17:40:00,0.731,0.731,0.7308,0.7308,1016600010.0
2007-12-26 17:41:00,0.7308,0.7309,0.7308,0.7308,2021000011.0
2007-12-26 17:42:00,0.7308,0.7308,0.73065,0.7307,2076399966.0
2007-12-26 17:43:00,0.7307,0.7309,0.73065,0.7308,1098099988.0
2007-12-26 17:44:00,0.7309,0.7309,0.7308,0.7309,280799998.0
2007-12-26 17:45:00,0.7309,0.7309,0.7308,0.7308,635200000.0
2007-12-26 17:46:00,0.7308,0.7308,0.7308,0.7308,373600000.0
2007-12-26 17:47:00,0.7308,0.7309,0.7308,0.7309,260800000.0
2007-12-26 17:48:00,0.7309,0.731,0.7308,0.7309,2003500003.0
2007-12-26 17:49:00,0.7309,0.7309,0.7308,0.7309,724600017.0
2007-12-26 17:50:00,0.73085,0.7309,0.7308,0.73085,785600000.0
2007-12-26 17:51:00,0.73085,0.731,0.7308,0.7309,1419700023.0
2007-12-26 17:52:00,0.7309,0.731,0.73075,0.73085,1796999981.0
2007-12-26 17:53:00,0.73085,0.7309,0.7308,0.7309,1299999999.0
2007-12-26 17:54:00,0.7309,0.7309,0.73085,0.7309,445100006.0
2007-12-26 17:55:00,0.7309,0.7311,0.7309,0.73105,1625000027.0
2007-12-26 17:56:00,0.7311,0.7311,0.7309,0.731,944800001.0
2007-12-26 17:57:00,0.731,0.7311,0.7309,0.7311,680299999.0
2007-12-26 17:58:00,0.7311,0.7311,0.73095,0.731,1540799989.0
2007-12-26 17:59:00,0.731,0.7312,0.73095,0.7311,2068999985.0
2007-12-26 18:00:00,0.7311,0.7312,0.73095,0.7311,1684100006.0
2007-12-26 18:01:00,0.7311,0.7311,0.731,0.7311,1540900003.0
2007-12-26 18:02:00,0.7311,0.7311,0.731,0.731,603999995.0
2007-12-26 18:03:00,0.731,0.7311,0.731,0.7311,1010399952.0
2007-12-26 18:04:00,0.7311,0.7311,0.731,0.7311,419999992.0
2007-12-26 18:05:00,0.7311,0.7311,0.731,0.7311,739199997.0
2007-12-26 18:06:00,0.7311,0.7312,0.7311,0.7312,434899994.0
2007-12-26 18:07:00,0.7312,0.7312,0.7311,0.7312,544399991.0
2007-12-26 18:08:00,0.7312,0.7312,0.7311,0.7311,258499986.0
2007-12-26 18:09:00,0.7312,0.7312,0.7311,0.7311,1140800008.0
2007-12-26 18:10:00,0.7311,0.7311,0.73095,0.7311,568200015.0
2007-12-26 18:11:00,0.7311,0.7311,0.731,0.7311,755599973.0
2007-12-26 18:12:00,0.7311,0.7311,0.731,0.731,360800004.0
2007-12-26 18:13:00,0.731,0.7311,0.73095,0.731,527199985.0
2007-12-26 18:14:00,0.731,0.731,0.73095,0.731,408099997.0
2007-12-26 18:15:00,0.731,0.731,0.7309,0.7309,808800020.0
2007-12-26 18:16:00,0.7309,0.7309,0.73075,0.7308,817200001.0
2007-12-26 18:17:00,0.73075,0.7309,0.7307,0.7308,1932100065.0
2007-12-26 18:18:00,0.7308,0.7308,0.73065,0.73065,1348900041.0
2007-12-26 18:19:00,0.7307,0.7308,0.73065,0.7308,1009400008.0
2007-12-26 18:20:00,0.7308,0.7308,0.73065,0.73075,279400000.0
2007-12-26 18:21:00,0.7308,0.7308,0.73065,0.7308,550699988.0
2007-12-26 18:22:00,0.7308,0.7308,0.7306,0.7306,946899978.0
2007-12-26 18:23:00,0.7307,0.7307,0.7307,0.7307,794399969.0
2007-12-26 18:24:00,0.7307,0.7307,0.73065,0.7307,500799983.0
2007-12-26 18:25:00,0.7307,0.7307,0.7306,0.7306,708799989.0
2007-12-26 18:26:00,0.73055,0.7307,0.73055,0.7306,334399998.0
2007-12-26 18:27:00,0.7306,0.7307,0.73055,0.73055,492199995.0
2007-12-26 18:28:00,0.7306,0.7308,0.7306,0.7308,416800013.0
2007-12-26 18:29:00,0.7308,0.7308,0.7307,0.7307,370400000.0
2007-12-26 18:30:00,0.7307,0.7308,0.7307,0.7307,332999994.0
2007-12-26 18:31:00,0.7308,0.7308,0.7307,0.7307,235199997.0
2007-12-26 18:32:00,0.7307,0.7307,0.73065,0.7307,325599991.0
2007-12-26 18:33:00,0.7307,0.7307,0.7307,0.7307,523999973.0
2007-12-26 18:34:00,0.7307,0.7307,0.73065,0.7307,590499980.0
2007-12-26 18:35:00,0.73065,0.7307,0.73065,0.7307,171199992.0
2007-12-26 18:36:00,0.7307,0.7307,0.7305,0.7307,628299988.0
2007-12-26 18:37:00,0.7306,0.7307,0.7306,0.7307,235600000.0
2007-12-26 18:38:00,0.7307,0.7308,0.7306,0.7307,349500005.0
2007-12-26 18:39:00,0.7306,0.7307,0.7306,0.7306,394400002.0
2007-12-26 18:40:00,0.7306,0.7307,0.7306,0.7307,172799996.0
2007-12-26 18:41:00,0.7307,0.7307,0.7306,0.7307,708800003.0
2007-12-26 18:42:00,0.7307,0.7307,0.7306,0.73065,550100001.0
2007-12-26 18:43:00,0.7307,0.7308,0.7307,0.7307,331599989.0
2007-12-26 18:44:00,0.7307,0.7308,0.7307,0.7307,437199997.0
2007-12-26 18:45:00,0.7307,0.7308,0.7307,0.7308,596900011.0
2007-12-26 18:46:00,0.73075,0.731,0.73075,0.7309,346999996.0
2007-12-26 18:47:00,0.7309,0.7311,0.7309,0.7311,1599500040.0
2007-12-26 18:48:00,0.7311,0.7311,0.731,0.73105,603799998.0
2007-12-26 18:49:00,0.731,0.7312,0.731,0.7312,672999994.0
2007-12-26 18:50:00,0.7311,0.7312,0.7311,0.7312,262000001.0
2007-12-26 18:51:00,0.7312,0.7312,0.73105,0.7312,592399997.0
2007-12-26 18:52:00,0.7312,0.7312,0.7311,0.7312,159200000.0
2007-12-26 18:53:00,0.7312,0.7312,0.7311,0.7312,416500004.0
2007-12-26 18:54:00,0.7312,0.7312,0.7311,0.7311,497700001.0
2007-12-26 18:55:00,0.7311,0.7312,0.7311,0.7312,234400000.0
2007-12-26 18:56:00,0.73115,0.7312,0.7311,0.7312,212300001.0
2007-12-26 18:57:00,0.7312,0.7312,0.731,0.7311,588199996.0
2007-12-26 18:58:00,0.7311,0.7311,0.73095,0.7311,956299978.0
2007-12-26 18:59:00,0.73105,0.7311,0.73095,0.731,1100299988.0
2007-12-26 19:00:00,0.731,0.731,0.7309,0.731,490199994.0
2007-12-26 19:01:00,0.731,0.731,0.73085,0.731,187600000.0
2007-12-26 19:02:00,0.731,0.7311,0.731,0.731,325200000.0
2007-12-26 19:03:00,0.7309,0.7311,0.7309,0.7311,822399999.0
2007-12-26 19:04:00,0.731,0.7311,0.73085,0.7311,351499993.0
2007-12-26 19:05:00,0.7311,0.7312,0.7311,0.7311,1008000000.0
2007-12-26 19:06:00,0.7311,0.7312,0.7311,0.73115,216500000.0
2007-12-26 19:07:00,0.73115,0.7312,0.73105,0.7312,201700000.0
2007-12-26 19:08:00,0.7312,0.7312,0.7311,0.7312,333900000.0
2007-12-26 19:09:00,0.7312,0.7312,0.73105,0.7312,273000000.0
2007-12-26 19:10:00,0.7312,0.7312,0.7311,0.7312,876800000.0
2007-12-26 19:11:00,0.7312,0.7312,0.73105,0.7311,943599994.0
2007-12-26 19:12:00,0.7311,0.7312,0.73105,0.7312,595999997.0
2007-12-26 19:13:00,0.7312,0.7312,0.7311,0.7311,501600000.0
2007-12-26 19:14:00,0.7311,0.7311,0.73095,0.73095,1040400005.0
2007-12-26 19:15:00,0.731,0.731,0.73095,0.731,1421099999.0
2007-12-26 19:16:00,0.731,0.731,0.7309,0.731,1120799997.0
2007-12-26 19:17:00,0.731,0.731,0.7308,0.7309,108800004.0
2007-12-26 19:18:00,0.73085,0.7309,0.7307,0.73085,470300001.0
2007-12-26 19:19:00,0.73085,0.73095,0.7308,0.73085,429100007.0
2007-12-26 19:20:00,0.73085,0.7309,0.7308,0.7309,374900000.0
2007-12-26 19:21:00,0.7309,0.7309,0.7308,0.7309,580099999.0
2007-12-26 19:22:00,0.7308,0.7309,0.7308,0.73085,926700002.0
2007-12-26 19:23:00,0.731,0.7311,0.73095,0.73095,1389399995.0
2007-12-26 19:24:00,0.73095,0.731,0.73085,0.731,860599987.0
2007-12-26 19:25:00,0.7309,0.731,0.7309,0.731,564600010.0
2007-12-26 19:26:00,0.731,0.7311,0.73095,0.73095,270400003.0
2007-12-26 19:27:00,0.731,0.7311,0.73095,0.73095,164800003.0
2007-12-26 19:28:00,0.731,0.7311,0.73095,0.73105,275300000.0
2007-12-26 19:29:00,0.7311,0.7311,0.73105,0.73105,18300000.0
2007-12-26 19:30:00,0.73105,0.7311,0.731,0.7311,641699998.0
2007-12-26 19:31:00,0.7311,0.7311,0.7311,0.7311,780599982.0
2007-12-26 19:32:00,0.7311,0.7311,0.731,0.731,329299999.0
2007-12-26 19:33:00,0.731,0.7311,0.731,0.7311,358299999.0
2007-12-26 19:34:00,0.7311,0.7311,0.7311,0.7311,212400000.0
2007-12-26 19:35:00,0.73105,0.7311,0.73085,0.731,1228599988.0
2007-12-26 19:36:00,0.731,0.731,0.73095,0.731,483999995.0
2007-12-26 19:37:00,0.73095,0.731,0.73095,0.731,152000000.0
2007-12-26 19:38:00,0.731,0.731,0.73095,0.731,261400000.0
2007-12-26 19:39:00,0.73095,0.731,0.7309,0.731,697799993.0
2007-12-26 19:40:00,0.7311,0.7311,0.731,0.731,164799999.0
2007-12-26 19:41:00,0.731,0.731,0.73095,0.73095,292399996.0
2007-12-26 19:42:00,0.73095,0.731,0.73095,0.73095,799099997.0
2007-12-26 19:43:00,0.731,0.7311,0.731,0.7311,546399995.0
2007-12-26 19:44:00,0.7311,0.7311,0.7311,0.7311,707599997.0
2007-12-26 19:45:00,0.7311,0.7311,0.7311,0.7311,784099991.0
2007-12-26 19:46:00,0.7311,0.7312,0.731,0.7311,947299992.0
2007-12-26 19:47:00,0.7311,0.7311,0.7311,0.7311,1198199991.0
2007-12-26 19:48:00,0.73105,0.7311,0.73105,0.7311,531999989.0
2007-12-26 19:49:00,0.7311,0.7312,0.731,0.7311,1320900004.0
2007-12-26 19:50:00,0.73105,0.7311,0.73095,0.731,335899998.0
2007-12-26 19:51:00,0.731,0.7312,0.731,0.7311,1362700003.0
2007-12-26 19:52:00,0.7312,0.7312,0.7311,0.7311,642699999.0
2007-12-26 19:53:00,0.7312,0.7312,0.73115,0.73115,65600000.0
2007-12-26 19:54:00,0.73115,0.7312,0.73115,0.7312,262799997.0
2007-12-26 19:55:00,0.7312,0.7312,0.7312,0.7312,556899998.0
2007-12-26 19:56:00,0.7312,0.7312,0.7311,0.73115,616199992.0
2007-12-26 19:57:00,0.73115,0.7312,0.73095,0.731,1595499999.0
2007-12-26 19:58:00,0.73095,0.7311,0.73095,0.731,721800003.0
2007-12-26 19:59:00,0.731,0.7311,0.731,0.73105,859599995.0
2007-12-26 20:00:00,0.7311,0.7312,0.7311,0.7311,1191499995.0
2007-12-26 20:01:00,0.7311,0.73115,0.73105,0.7311,927700000.0
2007-12-26 20:02:00,0.7311,0.7311,0.731,0.731,428000000.0
2007-12-26 20:03:00,0.73095,0.7311,0.73095,0.731,731699999.0
2007-12-26 20:04:00,0.73105,0.7311,0.731,0.7311,504699988.0
2007-12-26 20:05:00,0.7311,0.7311,0.731,0.731,527799995.0
2007-12-26 20:06:00,0.731,0.7311,0.731,0.731,746500008.0
2007-12-26 20:07:00,0.731,0.7311,0.731,0.7311,1144500000.0
2007-12-26 20:08:00,0.7311,0.7311,0.73105,0.7311,571999997.0
2007-12-26 20:09:00,0.7311,0.7311,0.73095,0.7311,480400008.0
2007-12-26 20:10:00,0.7311,0.7312,0.731,0.731,834499993.0
2007-12-26 20:11:00,0.731,0.7311,0.73095,0.73105,1173499993.0
2007-12-26 20:12:00,0.7311,0.7312,0.73105,0.73105,154400000.0
2007-12-26 20:13:00,0.731,0.7312,0.73095,0.73105,1278200009.0
2007-12-26 20:14:00,0.7311,0.7313,0.73105,0.7312,913000002.0
2007-12-26 20:15:00,0.7312,0.7312,0.731,0.731,2105000022.0
2007-12-26 20:16:00,0.731,0.7311,0.73095,0.73105,1210699996.0
2007-12-26 20:17:00,0.7311,0.7311,0.73105,0.7311,437000003.0
2007-12-26 20:18:00,0.7311,0.7311,0.731,0.731,1044699992.0
2007-12-26 20:19:00,0.731,0.731,0.731,0.731,1574400001.0
2007-12-26 20:20:00,0.731,0.731,0.7309,0.73095,965400006.0
2007-12-26 20:21:00,0.731,0.7311,0.731,0.731,97800000.0
2007-12-26 20:22:00,0.7311,0.7311,0.73095,0.73095,48400000.0
2007-12-26 20:23:00,0.7311,0.7311,0.731,0.731,260600004.0
2007-12-26 20:24:00,0.731,0.7312,0.731,0.73105,714799996.0
2007-12-26 20:25:00,0.73105,0.7311,0.73105,0.7311,559700002.0
2007-12-26 20:26:00,0.7311,0.7311,0.7311,0.7311,600400008.0
2007-12-26 20:27:00,0.7311,0.7311,0.731,0.73105,754800008.0
2007-12-26 20:28:00,0.7311,0.7311,0.731,0.73105,949899984.0
2007-12-26 20:29:00,0.73105,0.7311,0.731,0.7311,490699994.0
2007-12-26 20:30:00,0.7311,0.7311,0.73105,0.7311,354799994.0
2007-12-26 20:31:00,0.7311,0.7311,0.73095,0.7311,404300000.0
2007-12-26 20:32:00,0.7311,0.7311,0.731,0.731,342600018.0
2007-12-26 20:33:00,0.731,0.731,0.73095,0.731,120299999.0
2007-12-26 20:34:00,0.731,0.731,0.731,0.731,241400000.0
2007-12-26 20:35:00,0.731,0.7311,0.73095,0.731,865699978.0
2007-12-26 20:36:00,0.731,0.731,0.7309,0.7309,1323899993.0
2007-12-26 20:37:00,0.7309,0.7309,0.73085,0.73085,853499996.0
2007-12-26 20:38:00,0.73085,0.731,0.73085,0.73095,685400000.0
2007-12-26 20:39:00,0.73095,0.731,0.73085,0.73085,986199997.0
2007-12-26 20:40:00,0.7309,0.731,0.73085,0.73085,1077600003.0
2007-12-26 20:41:00,0.7309,0.7309,0.73075,0.7308,826900001.0
2007-12-26 20:42:00,0.7308,0.7309,0.73075,0.7309,1090799994.0
2007-12-26 20:43:00,0.7309,0.7309,0.73065,0.73075,1221000020.0
2007-12-26 20:44:00,0.73075,0.7308,0.73075,0.7308,556200003.0
2007-12-26 20:45:00,0.7308,0.7308,0.7307,0.7307,1014200016.0
2007-12-26 20:46:00,0.7307,0.7307,0.73065,0.73065,741900000.0
2007-12-26 20:47:00,0.73065,0.7307,0.73065,0.7307,673900003.0
2007-12-26 20:48:00,0.7307,0.7307,0.7307,0.7307,152599993.0
2007-12-26 20:49:00,0.73065,0.7307,0.73065,0.7307,266100001.0
2007-12-26 20:50:00,0.7307,0.7308,0.7307,0.7308,217400003.0
2007-12-26 20:51:00,0.73075,0.7309,0.7307,0.73075,1525300011.0
2007-12-26 20:52:00,0.73075,0.7308,0.73075,0.7308,261399998.0
2007-12-26 20:53:00,0.7308,0.7308,0.7308,0.7308,409200001.0
2007-12-26 20:54:00,0.73075,0.7309,0.7307,0.7308,432849999.0
2007-12-26 20:55:00,0.7308,0.7308,0.7308,0.7308,444499990.0
2007-12-26 20:56:00,0.7308,0.7308,0.73065,0.7308,1050999987.0
2007-12-26 20:57:00,0.7309,0.7309,0.7307,0.7308,406699996.0
2007-12-26 20:58:00,0.7307,0.7309,0.7307,0.7309,365100001.0
2007-12-26 20:59:00,0.7309,0.7309,0.7307,0.7308,475200006.0
2007-12-26 21:00:00,0.7308,0.7308,0.73065,0.73075,1404799992.0
2007-12-26 21:01:00,0.7307,0.7308,0.7307,0.7308,383599995.0
2007-12-26 21:02:00,0.73075,0.7308,0.73065,0.7308,310199994.0
2007-12-26 21:03:00,0.73075,0.7308,0.7307,0.7307,217300001.0
2007-12-26 21:04:00,0.73065,0.7307,0.73065,0.7307,193399999.0
2007-12-26 21:05:00,0.7307,0.7308,0.7307,0.7308,352299996.0
2007-12-26 21:06:00,0.7308,0.7309,0.7308,0.7309,273199999.0
2007-12-26 21:07:00,0.7308,0.7309,0.7308,0.7309,569599994.0
2007-12-26 21:08:00,0.7308,0.7309,0.7308,0.7309,286400001.0
2007-12-26 21:09:00,0.7309,0.7309,0.73075,0.73075,466999996.0
2007-12-26 21:10:00,0.7309,0.7309,0.73075,0.73075,219400007.0
2007-12-26 21:11:00,0.73075,0.7309,0.73075,0.73085,473500007.0
2007-12-26 21:12:00,0.7308,0.7309,0.73075,0.7308,336800010.0
2007-12-26 21:13:00,0.7308,0.7308,0.7308,0.7308,63200003.0
2007-12-26 21:14:00,0.7308,0.7309,0.7308,0.7309,96800001.0
2007-12-26 21:15:00,0.7308,0.7309,0.7308,0.7309,36800000.0
2007-12-26 21:16:00,0.7309,0.7309,0.73085,0.73085,315799994.0
2007-12-26 21:17:00,0.73085,0.73085,0.7308,0.73085,21600000.0
2007-12-26 21:18:00,0.73085,0.7309,0.7308,0.7308,455700008.0
2007-12-26 21:19:00,0.7309,0.7309,0.7308,0.7309,447199998.0
2007-12-26 21:20:00,0.7309,0.7309,0.7309,0.7309,370800000.0
2007-12-26 21:21:00,0.7309,0.731,0.7309,0.73095,45600000.0
2007-12-26 21:22:00,0.73095,0.731,0.7309,0.73095,146999999.0
2007-12-26 21:23:00,0.731,0.731,0.731,0.731,385800000.0
2007-12-26 21:24:00,0.731,0.7311,0.731,0.7311,305900002.0
2007-12-26 21:25:00,0.7311,0.7312,0.73105,0.7312,1674300015.0
2007-12-26 21:26:00,0.73115,0.7313,0.7311,0.7312,1855799988.0
2007-12-26 21:27:00,0.7312,0.7312,0.73105,0.7311,1547300009.0
2007-12-26 21:28:00,0.7311,0.7311,0.7311,0.7311,155600000.0
2007-12-26 21:29:00,0.7311,0.7311,0.73105,0.7311,489599997.0
2007-12-26 21:30:00,0.7311,0.7311,0.73105,0.7311,1402399987.0
2007-12-26 21:31:00,0.73105,0.7311,0.73105,0.7311,475200004.0
2007-12-26 21:32:00,0.731,0.7311,0.73095,0.731,162600004.0
2007-12-26 21:33:00,0.731,0.731,0.7309,0.731,565200007.0
2007-12-26 21:34:00,0.731,0.731,0.7309,0.7309,158599996.0
2007-12-26 21:35:00,0.7309,0.7309,0.7309,0.7309,548599999.0
2007-12-26 21:36:00,0.7309,0.7309,0.7309,0.7309,33800000.0
2007-12-26 21:37:00,0.7309,0.7309,0.7309,0.7309,311400001.0
2007-12-26 21:38:00,0.7309,0.7309,0.73085,0.73085,754300001.0
2007-12-26 21:39:00,0.73085,0.7309,0.7308,0.7309,576799999.0
2007-12-26 21:40:00,0.7309,0.7311,0.73085,0.73105,796100011.0
2007-12-26 21:41:00,0.73105,0.7311,0.73105,0.7311,938899994.0
2007-12-26 21:42:00,0.7311,0.7312,0.7311,0.7312,452200000.0
2007-12-26 21:43:00,0.73115,0.73115,0.7311,0.7311,306700006.0
2007-12-26 21:44:00,0.7311,0.7312,0.7311,0.7311,1114199986.0
2007-12-26 21:45:00,0.7311,0.7311,0.73105,0.7311,35699999.0
2007-12-26 21:46:00,0.73115,0.7312,0.7311,0.7311,682200007.0
2007-12-26 21:47:00,0.7311,0.7312,0.73075,0.7309,1233800001.0
2007-12-26 21:48:00,0.7309,0.7309,0.73075,0.7308,450900010.0
2007-12-26 21:49:00,0.7309,0.7309,0.7309,0.7309,84800000.0
2007-12-26 21:50:00,0.7309,0.7309,0.7308,0.7309,235000002.0
2007-12-26 21:51:00,0.7309,0.7309,0.7306,0.7307,1413300023.0
2007-12-26 21:52:00,0.7307,0.7308,0.7307,0.7308,614000017.0
2007-12-26 21:53:00,0.7308,0.7308,0.7307,0.7308,714000005.0
2007-12-26 21:54:00,0.7308,0.7308,0.73065,0.7307,534100010.0
2007-12-26 21:55:00,0.7307,0.7307,0.7307,0.7307,300800010.0
2007-12-26 21:56:00,0.7307,0.7307,0.7306,0.7307,1063600028.0
2007-12-26 21:57:00,0.7307,0.7308,0.7307,0.7308,868800022.0
2007-12-26 21:58:00,0.7307,0.7308,0.7307,0.7308,984399991.0
2007-12-26 21:59:00,0.7307,0.7309,0.7307,0.73075,1743400001.0
2007-12-26 22:00:00,0.7308,0.7308,0.73065,0.7307,1393999989.0
2007-12-26 22:01:00,0.7307,0.7308,0.7307,0.7308,241700006.0
2007-12-26 22:02:00,0.7308,0.7308,0.7306,0.73075,185599994.0
2007-12-26 22:03:00,0.7308,0.7309,0.7307,0.7309,586100014.0
2007-12-26 22:04:00,0.7309,0.7309,0.7307,0.7307,2017200005.0
2007-12-26 22:05:00,0.7307,0.7309,0.7307,0.7309,789200004.0
2007-12-26 22:06:00,0.7309,0.7309,0.7308,0.73085,473800006.0
2007-12-26 22:07:00,0.73085,0.7309,0.7308,0.7309,414600016.0
2007-12-26 22:08:00,0.7309,0.7309,0.73075,0.73085,1439700015.0
2007-12-26 22:09:00,0.7309,0.7309,0.7308,0.7309,806800000.0
2007-12-26 22:10:00,0.7309,0.7309,0.7308,0.7309,496800002.0
2007-12-26 22:11:00,0.7309,0.7309,0.73075,0.73075,1004299986.0
2007-12-26 22:12:00,0.73075,0.7309,0.73075,0.7309,1128200016.0
2007-12-26 22:13:00,0.7308,0.7309,0.7308,0.7308,662400000.0
2007-12-26 22:14:00,0.7308,0.7309,0.7308,0.7309,492000011.0
2007-12-26 22:15:00,0.7308,0.7309,0.7308,0.7309,76399998.0
2007-12-26 22:16:00,0.7309,0.7309,0.7308,0.7309,118000000.0
2007-12-26 22:17:00,0.7309,0.7309,0.73085,0.73085,476000020.0
2007-12-26 22:18:00,0.73085,0.7309,0.73085,0.7309,1133700004.0
2007-12-26 22:19:00,0.73085,0.7309,0.73085,0.7309,910900010.0
2007-12-26 22:20:00,0.7309,0.7309,0.73085,0.73085,267200009.0
2007-12-26 22:21:00,0.7309,0.7309,0.7308,0.73085,772700023.0
2007-12-26 22:22:00,0.7309,0.7309,0.73075,0.7308,493600009.0
2007-12-26 22:23:00,0.73075,0.7309,0.73075,0.7309,413699999.0
2007-12-26 22:24:00,0.7309,0.7309,0.7308,0.7309,2020600013.0
2007-12-26 22:25:00,0.7309,0.7309,0.73085,0.73085,859199996.0
2007-12-26 22:26:00,0.73085,0.7309,0.73075,0.73085,558299997.0
2007-12-26 22:27:00,0.7309,0.731,0.7309,0.731,418600001.0
2007-12-26 22:28:00,0.73095,0.7311,0.7309,0.7311,260600000.0
2007-12-26 22:29:00,0.7311,0.7311,0.73095,0.73095,291200001.0
2007-12-26 22:30:00,0.731,0.731,0.7309,0.731,676800007.0
2007-12-26 22:31:00,0.731,0.731,0.73095,0.73095,727400007.0
2007-12-26 22:32:00,0.731,0.7311,0.731,0.7311,418400000.0
2007-12-26 22:33:00,0.7311,0.7311,0.7309,0.731,547800004.0
2007-12-26 22:34:00,0.73095,0.731,0.73065,0.731,156799994.0
2007-12-26 22:35:00,0.73095,0.731,0.73095,0.731,131099998.0
2007-12-26 22:36:00,0.731,0.731,0.7308,0.7308,2031599997.0
2007-12-26 22:37:00,0.7308,0.7308,0.73075,0.7308,276200000.0
2007-12-26 22:38:00,0.7308,0.7308,0.7306,0.7306,932300004.0
2007-12-26 22:39:00,0.7306,0.7306,0.7305,0.7306,376900003.0
2007-12-26 22:40:00,0.7305,0.7306,0.7305,0.7306,327500002.0
2007-12-26 22:41:00,0.7306,0.7307,0.7305,0.7305,435400001.0
2007-12-26 22:42:00,0.7305,0.7305,0.7305,0.7305,251900000.0
2007-12-26 22:43:00,0.7305,0.7305,0.7303,0.7303,1401300000.0
2007-12-26 22:44:00,0.7303,0.7304,0.7303,0.7303,495100005.0
2007-12-26 22:45:00,0.7303,0.7304,0.7303,0.7304,738400015.0
2007-12-26 22:46:00,0.7304,0.7304,0.7303,0.7304,299400000.0
2007-12-26 22:47:00,0.7304,0.7304,0.7304,0.7304,108100000.0
2007-12-26 22:48:00,0.7304,0.7304,0.7304,0.7304,105600000.0
2007-12-26 22:49:00,0.7304,0.7304,0.7303,0.7303,68000001.0
2007-12-26 22:50:00,0.7303,0.7303,0.73025,0.7303,395700005.0
2007-12-26 22:51:00,0.7303,0.7304,0.73025,0.7303,180900001.0
2007-12-26 22:52:00,0.73025,0.7303,0.73025,0.7303,765599995.0
2007-12-26 22:53:00,0.7303,0.7303,0.7302,0.7303,361700000.0
2007-12-26 22:54:00,0.7303,0.7303,0.7302,0.7303,115600000.0
2007-12-26 22:55:00,0.73013,0.73016,0.72988,0.72998,129900001.0
2007-12-26 22:56:00,0.73015,0.73015,0.73015,0.73015,7200000.0
2007-12-26 22:57:00,0.7303,0.7303,0.73015,0.7303,377199997.0
2007-12-26 22:58:00,0.7302,0.7303,0.7302,0.7303,46800000.0
2007-12-26 22:59:00,0.73015,0.7303,0.73015,0.7303,33600000.0
2007-12-26 23:00:00,0.7303,0.7303,0.73015,0.73015,10000000.0
2007-12-26 23:01:00,0.7303,0.7303,0.7302,0.7302,30000000.0
2007-12-26 23:02:00,0.7303,0.7303,0.7302,0.7302,224900000.0
2007-12-26 23:03:00,0.7303,0.7303,0.7303,0.7303,6000000.0
2007-12-26 23:04:00,0.7303,0.7303,0.7302,0.7303,231300000.0
2007-12-26 23:05:00,0.7303,0.7303,0.73,0.7301,80200000.0
2007-12-26 23:06:00,0.73015,0.7304,0.73015,0.7302,346000000.0
2007-12-26 23:07:00,0.7302,0.7304,0.7302,0.7303,94300000.0
2007-12-26 23:08:00,0.7302,0.7304,0.7302,0.7302,107600000.0
2007-12-26 23:09:00,0.73015,0.7304,0.73015,0.7304,230200000.0
2007-12-26 23:10:00,0.7304,0.7304,0.7302,0.7302,105500000.0
2007-12-26 23:11:00,0.7302,0.7304,0.7302,0.73025,59200000.0
2007-12-26 23:12:00,0.7302,0.7304,0.7302,0.7303,79200000.0
2007-12-26 23:13:00,0.7303,0.7304,0.73025,0.73025,40600000.0
2007-12-26 23:14:00,0.73025,0.7304,0.73015,0.7304,176200000.0
2007-12-26 23:15:00,0.7304,0.7304,0.7303,0.7303,171800000.0
2007-12-26 23:16:00,0.7303,0.7304,0.7303,0.7304,145000000.0
2007-12-26 23:17:00,0.7304,0.73045,0.73035,0.73035,245700000.0
2007-12-26 23:18:00,0.73035,0.7304,0.7303,0.7304,192800003.0
2007-12-26 23:19:00,0.7303,0.7304,0.7303,0.7303,186300001.0
2007-12-26 23:20:00,0.7303,0.7304,0.7303,0.7304,416400006.0
2007-12-26 23:21:00,0.7304,0.7304,0.7303,0.7303,131900003.0
2007-12-26 23:22:00,0.7303,0.7304,0.7303,0.7304,91800000.0
2007-12-26 23:23:00,0.7304,0.7304,0.73035,0.7304,308000003.0
2007-12-26 23:24:00,0.73035,0.7304,0.7303,0.7304,175200000.0
2007-12-26 23:25:00,0.73035,0.7304,0.73035,0.7304,54000000.0
2007-12-26 23:26:00,0.7304,0.7304,0.7303,0.7304,379200002.0
2007-12-26 23:27:00,0.7304,0.7306,0.7304,0.7306,604099998.0
2007-12-26 23:28:00,0.7306,0.7306,0.73045,0.7306,180300000.0
2007-12-26 23:29:00,0.7305,0.7306,0.73035,0.7306,337799992.0
2007-12-26 23:30:00,0.7305,0.7306,0.73025,0.7306,299699991.0
2007-12-26 23:31:00,0.7306,0.7306,0.7304,0.7305,172700001.0
2007-12-26 23:32:00,0.7305,0.7306,0.7303,0.7306,134400000.0
2007-12-26 23:33:00,0.7306,0.7306,0.7305,0.7306,160000000.0
2007-12-26 23:34:00,0.7306,0.7306,0.7304,0.7306,49600000.0
2007-12-26 23:35:00,0.7304,0.7305,0.73035,0.7305,200600001.0
2007-12-26 23:36:00,0.7305,0.7305,0.73035,0.7305,158500000.0
2007-12-26 23:37:00,0.7305,0.7306,0.7304,0.7306,609700007.0
2007-12-26 23:38:00,0.7306,0.7306,0.7304,0.7304,280800000.0
2007-12-26 23:39:00,0.7303,0.7304,0.7303,0.7304,108400000.0
2007-12-26 23:40:00,0.7304,0.7304,0.7302,0.73025,462799997.0
2007-12-26 23:41:00,0.7303,0.7303,0.73025,0.7303,218200000.0
2007-12-26 23:42:00,0.7303,0.7303,0.7302,0.7303,650300000.0
2007-12-26 23:43:00,0.7303,0.7303,0.7302,0.7303,210000000.0
2007-12-26 23:44:00,0.7303,0.7303,0.7302,0.7303,143700000.0
2007-12-26 23:45:00,0.7303,0.7303,0.7303,0.7303,33300000.0
2007-12-26 23:46:00,0.7303,0.7303,0.73005,0.7303,164500000.0
2007-12-26 23:47:00,0.7303,0.7303,0.73015,0.7303,98600000.0
2007-12-26 23:48:00,0.7303,0.7303,0.7302,0.7302,167600000.0
2007-12-26 23:49:00,0.7302,0.7303,0.7301,0.7303,495900000.0
2007-12-26 23:50:00,0.7303,0.7303,0.73,0.73,32600000.0
2007-12-26 23:51:00,0.7303,0.7303,0.73025,0.7303,77800000.0
2007-12-26 23:52:00,0.73025,0.7303,0.73025,0.73025,83200000.0
2007-12-26 23:53:00,0.73025,0.73025,0.73015,0.73025,36700000.0
2007-12-26 23:54:00,0.73015,0.7303,0.7301,0.7302,242599998.0
2007-12-26 23:55:00,0.7303,0.7303,0.7302,0.7302,107900000.0
2007-12-26 23:56:00,0.73015,0.7303,0.7301,0.7303,239399993.0
2007-12-26 23:57:00,0.73025,0.73025,0.73015,0.73015,29200000.0
2007-12-26 23:58:00,0.73015,0.73025,0.73015,0.73025,85000000.0
2007-12-26 23:59:00,0.73025,0.73025,0.7298,0.7298,25600000.0
2007-12-27 00:00:00,0.7302,0.73025,0.73015,0.73015,181200000.0
2007-12-27 00:01:00,0.73025,0.73025,0.7298,0.73025,206700000.0
2007-12-27 00:02:00,0.73025,0.73025,0.73025,0.73025,290400000.0
2007-12-27 00:03:00,0.73025,0.73025,0.7298,0.73025,234700000.0
2007-12-27 00:04:00,0.73011,0.73018,0.73011,0.73013,17200000.0
2007-12-27 00:05:00,0.73025,0.73025,0.73025,0.73025,160000000.0
2007-12-27 00:06:00,0.73026,0.73026,0.7302,0.73023,6200000.0
2007-12-27 00:07:00,0.73025,0.7303,0.7298,0.7303,273300000.0
2007-12-27 00:08:00,0.73035,0.73035,0.73035,0.73035,216000000.0
2007-12-27 00:09:00,0.73035,0.73035,0.7301,0.7301,32800000.0
2007-12-27 00:10:00,0.7301,0.73035,0.7301,0.73035,319200000.0
2007-12-27 00:11:00,0.73035,0.73035,0.7303,0.7303,128000000.0
2007-12-27 00:12:00,0.7303,0.73035,0.73025,0.7303,409600000.0
2007-12-27 00:13:00,0.7303,0.73035,0.7302,0.73025,304100000.0
2007-12-27 00:14:00,0.73025,0.7303,0.7302,0.7303,270800000.0
2007-12-27 00:15:00,0.7303,0.7303,0.7301,0.7303,245600003.0
2007-12-27 00:16:00,0.73025,0.73045,0.7302,0.7303,433100009.0
2007-12-27 00:17:00,0.7303,0.7303,0.73025,0.73025,83500002.0
2007-12-27 00:18:00,0.7303,0.7303,0.7302,0.73025,121299999.0
2007-12-27 00:19:00,0.7302,0.7303,0.7302,0.7303,41700000.0
2007-12-27 00:20:00,0.7303,0.7303,0.7303,0.7303,58400000.0
2007-12-27 00:21:00,0.7303,0.7303,0.7303,0.7303,82400000.0
2007-12-27 00:22:00,0.73025,0.7303,0.73025,0.7303,8500000.0
2007-12-27 00:23:00,0.73016,0.73032,0.73007,0.73032,74700003.0
2007-12-27 00:24:00,0.7303,0.7303,0.7303,0.7303,40800000.0
2007-12-27 00:25:00,0.73035,0.7304,0.73035,0.7304,44000000.0
2007-12-27 00:26:00,0.7303,0.7303,0.7303,0.7303,154200000.0
2007-12-27 00:27:00,0.7303,0.7303,0.7303,0.7303,84000000.0
2007-12-27 00:28:00,0.7303,0.7303,0.7302,0.7303,40200000.0
2007-12-27 00:29:00,0.7303,0.7303,0.73025,0.7303,83200000.0
2007-12-27 00:30:00,0.73035,0.73035,0.7303,0.7303,235500000.0
2007-12-27 00:31:00,0.7303,0.7303,0.7303,0.7303,28000000.0
2007-12-27 00:32:00,0.73025,0.7303,0.73025,0.7303,51700000.0
2007-12-27 00:33:00,0.7303,0.7303,0.7303,0.7303,143700000.0
2007-12-27 00:34:00,0.7303,0.7303,0.7302,0.7302,156800003.0
2007-12-27 00:35:00,0.73025,0.7303,0.7302,0.7303,94300001.0
2007-12-27 00:36:00,0.73025,0.7303,0.73025,0.7303,194000000.0
2007-12-27 00:37:00,0.73025,0.7303,0.7302,0.7303,85700001.0
2007-12-27 00:38:00,0.7303,0.7303,0.7303,0.7303,96400000.0
2007-12-27 00:39:00,0.73015,0.7303,0.73015,0.7302,105499999.0
2007-12-27 00:40:00,0.7302,0.7303,0.7302,0.7303,14800000.0
2007-12-27 00:41:00,0.7303,0.7303,0.7303,0.7303,85600000.0
2007-12-27 00:42:00,0.7303,0.7303,0.7303,0.7303,86500000.0
2007-12-27 00:43:00,0.7302,0.7303,0.7302,0.7303,127600000.0
2007-12-27 00:44:00,0.7303,0.7303,0.7302,0.7302,64800000.0
2007-12-27 00:45:00,0.7301,0.7302,0.7301,0.7302,10800000.0
2007-12-27 00:46:00,0.7302,0.7302,0.7302,0.7302,84800000.0
2007-12-27 00:47:00,0.7302,0.7302,0.7302,0.7302,800000.0
2007-12-27 00:48:00,0.73005,0.7302,0.73005,0.7302,54500000.0
2007-12-27 00:49:00,0.7302,0.7302,0.7301,0.7301,41599999.0
2007-12-27 00:50:00,0.73015,0.7302,0.73015,0.7302,18400000.0
2007-12-27 00:51:00,0.7302,0.7302,0.7301,0.7301,30799999.0
2007-12-27 00:52:00,0.7302,0.7302,0.7302,0.7302,73600000.0
2007-12-27 00:53:00,0.7302,0.7302,0.73015,0.7302,153600000.0
2007-12-27 00:54:00,0.7302,0.7302,0.7302,0.7302,60000000.0
2007-12-27 00:55:00,0.7302,0.7302,0.7302,0.7302,60000000.0
2007-12-27 00:56:00,0.7302,0.7302,0.7302,0.7302,8800000.0
2007-12-27 00:57:00,0.7302,0.7302,0.7301,0.7301,138500000.0
2007-12-27 00:58:00,0.7301,0.7302,0.7301,0.7301,101600000.0
2007-12-27 00:59:00,0.7302,0.7302,0.7302,0.7302,16800000.0
2007-12-27 01:00:00,0.7302,0.7302,0.7301,0.73015,81900000.0
2007-12-27 01:01:00,0.7302,0.7302,0.7301,0.7302,88000000.0
2007-12-27 01:02:00,0.7302,0.7302,0.7301,0.7302,25200000.0
2007-12-27 01:03:00,0.7302,0.7302,0.7302,0.7302,42400000.0
2007-12-27 01:04:00,0.7302,0.7302,0.7302,0.7302,76800000.0
2007-12-27 01:05:00,0.7302,0.7302,0.7301,0.7302,186400000.0
2007-12-27 01:06:00,0.7302,0.7302,0.7301,0.7302,42500000.0
2007-12-27 01:07:00,0.7302,0.7302,0.73,0.73015,128400000.0
2007-12-27 01:08:00,0.73,0.73015,0.73,0.73015,23600000.0
2007-12-27 01:09:00,0.73015,0.7302,0.7301,0.73015,34100000.0
2007-12-27 01:10:00,0.73,0.73005,0.73,0.73005,11200000.0
2007-12-27 01:11:00,0.73025,0.73025,0.73025,0.73025,600000.0
2007-12-27 01:12:00,0.73,0.73015,0.7299,0.73015,14800000.0
2007-12-27 01:13:00,0.7301,0.7301,0.73005,0.73005,7200000.0
2007-12-27 01:14:00,0.7301,0.73015,0.7301,0.73015,61800000.0
2007-12-27 01:15:00,0.73015,0.73015,0.73005,0.7301,24800000.0
2007-12-27 01:16:00,0.73005,0.7301,0.73005,0.7301,11500000.0
2007-12-27 01:17:00,0.73005,0.73015,0.73005,0.7301,12500000.0
2007-12-27 01:18:00,0.7301,0.73015,0.73005,0.73015,61000000.0
2007-12-27 01:19:00,0.73015,0.73015,0.7301,0.73015,3400000.0
2007-12-27 01:20:00,0.7301,0.7302,0.7301,0.7302,8700000.0
2007-12-27 01:21:00,0.7302,0.7302,0.7301,0.7302,41200000.0
2007-12-27 01:22:00,0.7301,0.7301,0.7301,0.7301,12000000.0
2007-12-27 01:23:00,0.7301,0.73025,0.7301,0.73015,43900000.0
2007-12-27 01:24:00,0.73015,0.73025,0.73,0.73025,60900000.0
2007-12-27 01:25:00,0.73025,0.73025,0.7302,0.73025,22800000.0
2007-12-27 01:26:00,0.73025,0.73025,0.73015,0.73015,30900000.0
2007-12-27 01:27:00,0.7302,0.7303,0.73015,0.73025,184000000.0
2007-12-27 01:28:00,0.73025,0.7303,0.73025,0.7303,83800000.0
2007-12-27 01:29:00,0.73025,0.73025,0.7302,0.73025,53400000.0
2007-12-27 01:30:00,0.7303,0.7303,0.7302,0.73025,5800000.0
2007-12-27 01:31:00,0.73005,0.73025,0.73005,0.7302,22400000.0
2007-12-27 01:32:00,0.73025,0.73025,0.73,0.7302,15400000.0
2007-12-27 01:33:00,0.7302,0.7303,0.7301,0.73025,123600000.0
2007-12-27 01:34:00,0.7302,0.73025,0.7302,0.7302,3700000.0
2007-12-27 01:35:00,0.73,0.7302,0.73,0.73005,402300000.0
2007-12-27 01:36:00,0.73005,0.73015,0.73,0.7301,425699999.0
2007-12-27 01:37:00,0.7301,0.73015,0.7301,0.73015,100199999.0
2007-12-27 01:38:00,0.7301,0.73015,0.7301,0.73015,22700000.0
2007-12-27 01:39:00,0.73015,0.73015,0.73015,0.73015,20400000.0
2007-12-27 01:40:00,0.73015,0.73015,0.73005,0.7301,42000000.0
2007-12-27 01:41:00,0.7301,0.73015,0.7301,0.7301,44800000.0
2007-12-27 01:42:00,0.7301,0.73015,0.7301,0.73015,43700000.0
2007-12-27 01:43:00,0.73015,0.73015,0.73005,0.73005,126700000.0
2007-12-27 01:44:00,0.7301,0.7301,0.73005,0.7301,72800000.0
2007-12-27 01:45:00,0.7301,0.7301,0.7299,0.7301,36000000.0
2007-12-27 01:46:00,0.7301,0.7301,0.7301,0.7301,1000000.0
2007-12-27 01:47:00,0.73,0.7301,0.7299,0.7301,35700000.0
2007-12-27 01:48:00,0.7301,0.7301,0.7299,0.7299,52000000.0
2007-12-27 01:49:00,0.7299,0.73,0.7299,0.73,17200000.0
2007-12-27 01:50:00,0.7299,0.7302,0.7299,0.7302,38300000.0
2007-12-27 01:51:00,0.7302,0.7302,0.73005,0.73005,141300000.0
2007-12-27 01:52:00,0.73005,0.7302,0.73005,0.73015,159600000.0
2007-12-27 01:53:00,0.7301,0.7301,0.73,0.73005,196900000.0
2007-12-27 01:54:00,0.73005,0.7302,0.73,0.73,165000000.0
2007-12-27 01:55:00,0.7299,0.7301,0.72985,0.73005,67800000.0
2007-12-27 01:56:00,0.73005,0.7301,0.73005,0.73005,87600000.0
2007-12-27 01:57:00,0.73005,0.73005,0.73,0.73,38100000.0
2007-12-27 01:58:00,0.73005,0.73005,0.73005,0.73005,800000.0
2007-12-27 01:59:00,0.73,0.73,0.73,0.73,5600000.0
2007-12-27 02:00:00,0.73005,0.7301,0.73005,0.73005,76200000.0
2007-12-27 02:01:00,0.73005,0.73005,0.73,0.73005,5200000.0
2007-12-27 02:02:00,0.7299,0.73,0.72985,0.73,205500001.0
2007-12-27 02:03:00,0.73,0.73,0.7298,0.7298,38500000.0
2007-12-27 02:04:00,0.7299,0.7301,0.7299,0.73,142600000.0
2007-12-27 02:05:00,0.72995,0.7301,0.72995,0.73,244900000.0
2007-12-27 02:06:00,0.73,0.7301,0.72995,0.73,62600000.0
2007-12-27 02:07:00,0.73,0.73005,0.72995,0.72995,12200000.0
2007-12-27 02:08:00,0.72995,0.72995,0.72995,0.72995,3600000.0
2007-12-27 02:09:00,0.7299,0.72995,0.7298,0.72985,231700000.0
2007-12-27 02:10:00,0.72985,0.7299,0.72965,0.72985,117500000.0
2007-12-27 02:11:00,0.72985,0.72985,0.72975,0.72985,238800000.0
2007-12-27 02:12:00,0.72985,0.7299,0.72985,0.72985,90700000.0
2007-12-27 02:13:00,0.72985,0.72985,0.72975,0.72975,148400003.0
2007-12-27 02:14:00,0.7298,0.7298,0.72975,0.72975,206400001.0
2007-12-27 02:15:00,0.72975,0.7298,0.7296,0.72965,569899992.0
2007-12-27 02:16:00,0.7297,0.7297,0.72965,0.72965,143899999.0
2007-12-27 02:17:00,0.72965,0.7297,0.72965,0.7297,168300000.0
2007-12-27 02:18:00,0.7297,0.7297,0.7296,0.7296,82700000.0
2007-12-27 02:19:00,0.7296,0.72965,0.7295,0.7296,28400000.0
2007-12-27 02:20:00,0.72965,0.72965,0.7296,0.7296,3000000.0
2007-12-27 02:21:00,0.72955,0.7296,0.72955,0.72955,399199998.0
2007-12-27 02:22:00,0.72945,0.72955,0.72945,0.7295,615799991.0
2007-12-27 02:23:00,0.72945,0.7295,0.7294,0.7294,335100003.0
2007-12-27 02:24:00,0.7294,0.72945,0.72935,0.72935,215499999.0
2007-12-27 02:25:00,0.72935,0.72945,0.7291,0.72945,330600001.0
2007-12-27 02:26:00,0.72945,0.72945,0.72935,0.72935,329800000.0
2007-12-27 02:27:00,0.72935,0.72935,0.72925,0.72925,70700000.0
2007-12-27 02:28:00,0.72925,0.72925,0.7292,0.72925,66900000.0
2007-12-27 02:29:00,0.7292,0.72925,0.72905,0.72925,14700000.0
2007-12-27 02:30:00,0.72925,0.72925,0.7292,0.7292,13200000.0
2007-12-27 02:31:00,0.7291,0.72925,0.7291,0.72925,364599996.0
2007-12-27 02:32:00,0.72925,0.7293,0.7292,0.72925,159300000.0
2007-12-27 02:33:00,0.72925,0.72925,0.72915,0.72915,619800002.0
2007-12-27 02:34:00,0.7292,0.7292,0.72915,0.7292,175300000.0
2007-12-27 02:35:00,0.72915,0.7292,0.72915,0.7292,211200000.0
2007-12-27 02:36:00,0.7292,0.7292,0.7292,0.7292,15000000.0
2007-12-27 02:37:00,0.7292,0.7292,0.7292,0.7292,400000.0
2007-12-27 02:38:00,0.7292,0.7292,0.7291,0.7292,544999998.0
2007-12-27 02:39:00,0.72915,0.72925,0.72915,0.7292,66300000.0
2007-12-27 02:40:00,0.72925,0.72925,0.72925,0.72925,1800000.0
2007-12-27 02:41:00,0.72925,0.72945,0.72925,0.7293,82800000.0
2007-12-27 02:42:00,0.7293,0.72935,0.7292,0.7293,33100000.0
2007-12-27 02:43:00,0.7293,0.7293,0.7292,0.7292,48900000.0
2007-12-27 02:44:00,0.72925,0.72925,0.72925,0.72925,3000000.0
2007-12-27 02:45:00,0.72925,0.72925,0.72925,0.72925,800000.0
2007-12-27 02:46:00,0.7292,0.7292,0.7292,0.7292,48400000.0
2007-12-27 02:47:00,0.7291,0.7293,0.7291,0.7293,84000000.0
2007-12-27 02:48:00,0.7293,0.72935,0.7292,0.7293,252499999.0
2007-12-27 02:49:00,0.7293,0.72935,0.72925,0.72935,178100000.0
2007-12-27 02:50:00,0.7293,0.72935,0.72925,0.72935,96700000.0
2007-12-27 02:51:00,0.72915,0.72935,0.72915,0.7293,131199999.0
2007-12-27 02:52:00,0.7293,0.72935,0.7293,0.7293,18500000.0
2007-12-27 02:53:00,0.7293,0.72935,0.7292,0.7292,131899997.0
2007-12-27 02:54:00,0.72925,0.72945,0.7291,0.72935,167399998.0
2007-12-27 02:55:00,0.72935,0.7294,0.7293,0.7294,268099999.0
2007-12-27 02:56:00,0.7294,0.7294,0.7293,0.72935,174500000.0
2007-12-27 02:57:00,0.72935,0.72935,0.7292,0.72935,47500000.0
2007-12-27 02:58:00,0.7294,0.7294,0.7293,0.72935,201400000.0
2007-12-27 02:59:00,0.72935,0.72945,0.72925,0.72925,72500000.0
2007-12-27 03:00:00,0.72925,0.7294,0.72925,0.72935,106400000.0
2007-12-27 03:01:00,0.72935,0.7294,0.72935,0.72935,30300000.0
2007-12-27 03:02:00,0.72935,0.72935,0.7293,0.7293,60600000.0
2007-12-27 03:03:00,0.72935,0.72935,0.7292,0.7292,107200000.0
2007-12-27 03:04:00,0.72925,0.7293,0.7291,0.72925,89600000.0
2007-12-27 03:05:00,0.72925,0.72935,0.7292,0.7292,138100000.0
2007-12-27 03:06:00,0.7292,0.7292,0.72915,0.72915,60400001.0
2007-12-27 03:07:00,0.7291,0.72925,0.7291,0.72925,135900005.0
2007-12-27 03:08:00,0.72925,0.7293,0.7291,0.7292,201499999.0
2007-12-27 03:09:00,0.7292,0.72925,0.7292,0.7292,18800000.0
2007-12-27 03:10:00,0.7292,0.72925,0.7291,0.7291,305300000.0
2007-12-27 03:11:00,0.7291,0.72915,0.72905,0.72915,218799999.0
2007-12-27 03:12:00,0.72915,0.7292,0.72895,0.72915,154000000.0
2007-12-27 03:13:00,0.72915,0.7292,0.72915,0.7292,6700000.0
2007-12-27 03:14:00,0.7291,0.72925,0.7291,0.7292,38600000.0
2007-12-27 03:15:00,0.7292,0.7292,0.72895,0.72915,6400000.0
2007-12-27 03:16:00,0.7291,0.72915,0.7291,0.7291,100000000.0
2007-12-27 03:17:00,0.7291,0.7293,0.7291,0.72925,449900000.0
2007-12-27 03:18:00,0.72925,0.72925,0.7292,0.7292,33700000.0
2007-12-27 03:19:00,0.7292,0.7292,0.7292,0.7292,100800000.0
2007-12-27 03:20:00,0.72915,0.7293,0.72915,0.72925,198699999.0
2007-12-27 03:21:00,0.7293,0.7293,0.72925,0.72925,230800000.0
2007-12-27 03:22:00,0.7293,0.72935,0.72925,0.72935,323299993.0
2007-12-27 03:23:00,0.72935,0.72935,0.7292,0.72935,55300000.0
2007-12-27 03:24:00,0.7293,0.72935,0.7293,0.7293,96100000.0
2007-12-27 03:25:00,0.72925,0.72935,0.72925,0.72935,32600000.0
2007-12-27 03:26:00,0.72935,0.7294,0.7292,0.72935,84900000.0
2007-12-27 03:27:00,0.72935,0.72935,0.72925,0.72935,166199997.0
2007-12-27 03:28:00,0.72935,0.72935,0.7291,0.72915,182900000.0
2007-12-27 03:29:00,0.72915,0.7293,0.72915,0.7293,82800000.0
2007-12-27 03:30:00,0.72915,0.7293,0.72915,0.7292,21000000.0
2007-12-27 03:31:00,0.72915,0.72925,0.7291,0.72925,17000000.0
2007-12-27 03:32:00,0.72915,0.7292,0.72915,0.7292,20400000.0
2007-12-27 03:33:00,0.7292,0.7293,0.72915,0.7293,139100000.0
2007-12-27 03:34:00,0.7293,0.7293,0.72925,0.72925,132400000.0
2007-12-27 03:35:00,0.7292,0.72925,0.72915,0.72915,33400000.0
2007-12-27 03:36:00,0.7292,0.7293,0.7292,0.7293,37300000.0
2007-12-27 03:37:00,0.7293,0.7293,0.72925,0.7293,16400000.0
2007-12-27 03:38:00,0.7293,0.7293,0.72925,0.7293,16000000.0
2007-12-27 03:39:00,0.7293,0.72935,0.7293,0.72935,14900000.0
2007-12-27 03:40:00,0.72935,0.7294,0.72925,0.7293,105100000.0
2007-12-27 03:41:00,0.7293,0.72935,0.7292,0.72935,854899995.0
2007-12-27 03:42:00,0.72935,0.7294,0.72935,0.7294,14400000.0
2007-12-27 03:43:00,0.7294,0.72945,0.7293,0.72945,99999999.0
2007-12-27 03:44:00,0.72945,0.72945,0.7294,0.7294,112200000.0
2007-12-27 03:45:00,0.72945,0.72945,0.72935,0.72935,833099986.0
2007-12-27 03:46:00,0.72935,0.72935,0.7293,0.72935,87599999.0
2007-12-27 03:47:00,0.72935,0.72935,0.72925,0.7293,229500000.0
2007-12-27 03:48:00,0.72915,0.7293,0.72915,0.7293,10800000.0
2007-12-27 03:49:00,0.7292,0.7293,0.7292,0.72925,70300000.0
2007-12-27 03:50:00,0.72925,0.7293,0.72925,0.7293,131800000.0
2007-12-27 03:51:00,0.72925,0.72935,0.72925,0.72925,53100000.0
2007-12-27 03:52:00,0.72915,0.72925,0.72915,0.7292,26499999.0
2007-12-27 03:53:00,0.7292,0.7292,0.7287,0.7292,168800000.0
2007-12-27 03:54:00,0.7292,0.72925,0.72915,0.7292,282600004.0
2007-12-27 03:55:00,0.7292,0.72925,0.72915,0.72915,137200000.0
2007-12-27 03:56:00,0.7292,0.7292,0.72915,0.72915,759800001.0
2007-12-27 03:57:00,0.7291,0.72925,0.7291,0.72925,556000013.0
2007-12-27 03:58:00,0.72925,0.7293,0.72915,0.7293,102100000.0
2007-12-27 03:59:00,0.7293,0.72935,0.72925,0.7293,123400001.0
2007-12-27 04:00:00,0.7293,0.7294,0.7293,0.72935,17600000.0
2007-12-27 04:01:00,0.72935,0.7294,0.7293,0.7294,258500000.0
2007-12-27 04:02:00,0.72935,0.7294,0.72935,0.7294,284399997.0
2007-12-27 04:03:00,0.7294,0.7294,0.72935,0.7294,212699997.0
2007-12-27 04:04:00,0.7294,0.7294,0.72935,0.72935,328999997.0
2007-12-27 04:05:00,0.72935,0.7294,0.7293,0.72935,285199999.0
2007-12-27 04:06:00,0.72935,0.72935,0.72935,0.72935,52500000.0
2007-12-27 04:07:00,0.72925,0.72925,0.72925,0.72925,8800000.0
2007-12-27 04:08:00,0.72925,0.72925,0.72925,0.72925,5900000.0
2007-12-27 04:09:00,0.7294,0.7294,0.7293,0.72935,105500000.0
2007-12-27 04:10:00,0.72935,0.7294,0.7293,0.7293,95000000.0
2007-12-27 04:11:00,0.72935,0.7294,0.7293,0.7293,55000000.0
2007-12-27 04:12:00,0.72935,0.7294,0.7293,0.72935,183000000.0
2007-12-27 04:13:00,0.7294,0.7295,0.7293,0.7295,344600000.0
2007-12-27 04:14:00,0.7295,0.7295,0.7294,0.7295,466800000.0
2007-12-27 04:15:00,0.7295,0.72955,0.7295,0.72955,19700000.0
2007-12-27 04:16:00,0.72955,0.7296,0.7295,0.7296,13800000.0
2007-12-27 04:17:00,0.7296,0.7296,0.7296,0.7296,14400000.0
2007-12-27 04:18:00,0.7296,0.72965,0.72955,0.72965,31200000.0
2007-12-27 04:19:00,0.72965,0.72965,0.72955,0.72965,103499999.0
2007-12-27 04:20:00,0.72965,0.7297,0.72965,0.72965,338900000.0
2007-12-27 04:21:00,0.72965,0.7297,0.72965,0.7297,32400000.0
2007-12-27 04:22:00,0.72965,0.72975,0.72955,0.72965,161599999.0
2007-12-27 04:23:00,0.7297,0.7297,0.7296,0.7296,12200000.0
2007-12-27 04:24:00,0.7296,0.7297,0.72945,0.72945,63199999.0
2007-12-27 04:25:00,0.72975,0.72975,0.7297,0.7297,5600000.0
2007-12-27 04:26:00,0.7296,0.72965,0.72955,0.7296,248599999.0
2007-12-27 04:27:00,0.72955,0.72965,0.72955,0.72965,59600000.0
2007-12-27 04:28:00,0.72965,0.72965,0.7296,0.72965,50200000.0
2007-12-27 04:29:00,0.7296,0.7297,0.7296,0.7297,150000000.0
2007-12-27 04:30:00,0.72965,0.7297,0.7296,0.7296,28000000.0
2007-12-27 04:31:00,0.7296,0.7297,0.7296,0.7296,18700000.0
2007-12-27 04:32:00,0.7296,0.72965,0.72955,0.72965,71500000.0
2007-12-27 04:33:00,0.72965,0.72965,0.7295,0.72955,360099998.0
2007-12-27 04:34:00,0.7296,0.7296,0.7296,0.7296,48000000.0
2007-12-27 04:35:00,0.7295,0.7295,0.72937,0.7294,172100000.0
2007-12-27 04:36:00,0.72955,0.72965,0.72955,0.72965,15200000.0
2007-12-27 04:37:00,0.7296,0.72965,0.7296,0.72965,44800000.0
2007-12-27 04:38:00,0.72965,0.72965,0.7294,0.7296,13100000.0
2007-12-27 04:39:00,0.7295,0.7295,0.7295,0.7295,15600000.0
2007-12-27 04:40:00,0.7295,0.72955,0.7295,0.72955,57200002.0
2007-12-27 04:41:00,0.72955,0.72955,0.72945,0.72955,50700001.0
2007-12-27 04:42:00,0.72955,0.7296,0.72955,0.7296,2000000.0
2007-12-27 04:43:00,0.72945,0.7296,0.72945,0.72955,55400000.0
2007-12-27 04:44:00,0.72955,0.72955,0.7295,0.7295,209700000.0
2007-12-27 04:45:00,0.72935,0.7295,0.72935,0.7295,189200002.0
2007-12-27 04:46:00,0.7295,0.7295,0.7295,0.7295,52800000.0
2007-12-27 04:47:00,0.72945,0.7295,0.72945,0.7295,134800000.0
2007-12-27 04:48:00,0.7295,0.7295,0.72945,0.72945,226200000.0
2007-12-27 04:49:00,0.72945,0.7295,0.72945,0.72945,193500000.0
2007-12-27 04:50:00,0.72945,0.7295,0.72945,0.7295,313500001.0
2007-12-27 04:51:00,0.7295,0.7295,0.7294,0.72945,1083299993.0
2007-12-27 04:52:00,0.7295,0.7295,0.7295,0.7295,248000000.0
2007-12-27 04:53:00,0.72928,0.72945,0.72925,0.72928,330400000.0
2007-12-27 04:54:00,0.7293,0.7295,0.7293,0.7295,149400000.0
2007-12-27 04:55:00,0.7295,0.7295,0.72945,0.72945,123200000.0
2007-12-27 04:56:00,0.7295,0.7295,0.7295,0.7295,211200000.0
2007-12-27 04:57:00,0.72945,0.72945,0.7294,0.72945,176300000.0
2007-12-27 04:58:00,0.72945,0.72945,0.7294,0.7294,50200000.0
2007-12-27 04:59:00,0.7294,0.7294,0.72935,0.72935,210799995.0
2007-12-27 05:00:00,0.7294,0.7294,0.7293,0.72935,141800000.0
2007-12-27 05:01:00,0.72935,0.7294,0.7293,0.72935,247599998.0
2007-12-27 05:02:00,0.72935,0.7294,0.72925,0.7293,368700008.0
2007-12-27 05:03:00,0.7293,0.72935,0.7292,0.7292,19200000.0
2007-12-27 05:04:00,0.7293,0.72935,0.72925,0.72925,65799997.0
2007-12-27 05:05:00,0.7293,0.7293,0.72925,0.72925,265600000.0
2007-12-27 05:06:00,0.7292,0.72925,0.7292,0.7292,249800000.0
2007-12-27 05:07:00,0.7292,0.72935,0.72895,0.7291,450800004.0
2007-12-27 05:08:00,0.7291,0.72915,0.72905,0.7291,11500000.0
2007-12-27 05:09:00,0.7291,0.72915,0.72905,0.7291,7900000.0
2007-12-27 05:10:00,0.72895,0.7292,0.72895,0.729,284900006.0
2007-12-27 05:11:00,0.729,0.72905,0.72895,0.72905,141300004.0
2007-12-27 05:12:00,0.729,0.729,0.7289,0.72895,228600004.0
2007-12-27 05:13:00,0.72895,0.72895,0.7288,0.72885,194799998.0
2007-12-27 05:14:00,0.72885,0.72895,0.7288,0.7289,546900003.0
2007-12-27 05:15:00,0.72895,0.729,0.7289,0.72895,52700000.0
2007-12-27 05:16:00,0.72895,0.729,0.7288,0.729,697500014.0
2007-12-27 05:17:00,0.729,0.729,0.7289,0.72895,378599999.0
2007-12-27 05:18:00,0.72895,0.72895,0.7289,0.7289,178100000.0
2007-12-27 05:19:00,0.72895,0.72895,0.72895,0.72895,426400000.0
2007-12-27 05:20:00,0.72895,0.729,0.7289,0.729,180300004.0
2007-12-27 05:21:00,0.729,0.729,0.72895,0.72895,126999997.0
2007-12-27 05:22:00,0.729,0.729,0.72885,0.72885,596300004.0
2007-12-27 05:23:00,0.72885,0.72895,0.72875,0.7288,576099999.0
2007-12-27 05:24:00,0.7288,0.72895,0.72875,0.7288,335700000.0
2007-12-27 05:25:00,0.7288,0.72885,0.72875,0.72885,83300004.0
2007-12-27 05:26:00,0.7288,0.7288,0.72875,0.72875,85600000.0
2007-12-27 05:27:00,0.72875,0.7288,0.72875,0.72875,125099999.0
2007-12-27 05:28:00,0.7288,0.7288,0.7288,0.7288,61100000.0
2007-12-27 05:29:00,0.7288,0.72885,0.72875,0.72875,372199984.0
2007-12-27 05:30:00,0.72875,0.7288,0.7287,0.72875,246399993.0
2007-12-27 05:31:00,0.72875,0.7288,0.7287,0.72875,341099990.0
2007-12-27 05:32:00,0.7288,0.72885,0.72875,0.72885,372399996.0
2007-12-27 05:33:00,0.7288,0.7288,0.7288,0.7288,70000001.0
2007-12-27 05:34:00,0.7288,0.7288,0.72865,0.72865,127999998.0
2007-12-27 05:35:00,0.7287,0.7287,0.7287,0.7287,11800000.0
2007-12-27 05:36:00,0.7287,0.7287,0.7287,0.7287,21600000.0
2007-12-27 05:37:00,0.7287,0.7287,0.7287,0.7287,4000000.0
2007-12-27 05:38:00,0.7287,0.7287,0.72855,0.72855,29800000.0
2007-12-27 05:39:00,0.7287,0.7287,0.72855,0.7287,33800001.0
2007-12-27 05:40:00,0.7287,0.7287,0.7287,0.7287,20200000.0
2007-12-27 05:41:00,0.7287,0.7287,0.7287,0.7287,84900000.0
2007-12-27 05:42:00,0.7287,0.7288,0.7287,0.72875,86200000.0
2007-12-27 05:43:00,0.72875,0.72875,0.72865,0.72875,179500000.0
2007-12-27 05:44:00,0.7288,0.72885,0.7287,0.7287,29400000.0
2007-12-27 05:45:00,0.7287,0.7289,0.7287,0.72885,1751400000.0
2007-12-27 05:46:00,0.7289,0.7289,0.7288,0.7288,488900000.0
2007-12-27 05:47:00,0.72885,0.72885,0.72885,0.72885,68300000.0
2007-12-27 05:48:00,0.72885,0.7289,0.72885,0.72885,52000000.0
2007-12-27 05:49:00,0.72885,0.72885,0.72875,0.7288,191000001.0
2007-12-27 05:50:00,0.72885,0.72885,0.72885,0.72885,65200000.0
2007-12-27 05:51:00,0.72885,0.7289,0.7288,0.7289,142500000.0
2007-12-27 05:52:00,0.7289,0.729,0.7289,0.72895,16300000.0
2007-12-27 05:53:00,0.72895,0.72895,0.7289,0.7289,9700000.0
2007-12-27 05:54:00,0.7289,0.72895,0.7289,0.72895,67400000.0
2007-12-27 05:55:00,0.72895,0.72895,0.7289,0.72895,99099999.0
2007-12-27 05:56:00,0.72895,0.729,0.72895,0.729,116600000.0
2007-12-27 05:57:00,0.72885,0.72905,0.7288,0.72895,338799998.0
2007-12-27 05:58:00,0.72895,0.729,0.72895,0.729,201900000.0
2007-12-27 05:59:00,0.729,0.72905,0.72895,0.72905,148500002.0
2007-12-27 06:00:00,0.72905,0.72905,0.7289,0.72905,14000000.0
2007-12-27 06:01:00,0.72905,0.7291,0.729,0.7291,178000003.0
2007-12-27 06:02:00,0.7291,0.72925,0.7291,0.72915,135600000.0
2007-12-27 06:03:00,0.72915,0.7292,0.7291,0.7292,282200000.0
2007-12-27 06:04:00,0.72915,0.7292,0.7291,0.72915,361600000.0
2007-12-27 06:05:00,0.7291,0.7292,0.7291,0.7292,161000000.0
2007-12-27 06:06:00,0.7292,0.7292,0.72905,0.7291,228999999.0
2007-12-27 06:07:00,0.7291,0.72915,0.72905,0.7291,774299999.0
2007-12-27 06:08:00,0.7291,0.7291,0.72905,0.7291,17000000.0
2007-12-27 06:09:00,0.7291,0.7291,0.72905,0.7291,35800001.0
2007-12-27 06:10:00,0.7291,0.7291,0.729,0.729,235700000.0
2007-12-27 06:11:00,0.729,0.7291,0.729,0.729,183599999.0
2007-12-27 06:12:00,0.7289,0.72905,0.7289,0.72905,143400000.0
2007-12-27 06:13:00,0.72905,0.72915,0.729,0.7291,768900020.0
2007-12-27 06:14:00,0.72915,0.72915,0.729,0.7291,43000000.0
2007-12-27 06:15:00,0.7291,0.7291,0.7291,0.7291,91200000.0
2007-12-27 06:16:00,0.7291,0.7291,0.729,0.729,340799991.0
2007-12-27 06:17:00,0.72905,0.7291,0.72905,0.7291,210000005.0
2007-12-27 06:18:00,0.7291,0.72915,0.72905,0.7291,293499999.0
2007-12-27 06:19:00,0.7291,0.7291,0.729,0.729,21400000.0
2007-12-27 06:20:00,0.729,0.72905,0.729,0.72905,33000000.0
2007-12-27 06:21:00,0.72905,0.72905,0.72895,0.729,177799998.0
2007-12-27 06:22:00,0.729,0.729,0.72885,0.729,61700000.0
2007-12-27 06:23:00,0.729,0.729,0.72895,0.729,82299999.0
2007-12-27 06:24:00,0.729,0.729,0.729,0.729,2800000.0
2007-12-27 06:25:00,0.729,0.729,0.72895,0.72895,54600000.0
2007-12-27 06:26:00,0.729,0.729,0.72895,0.729,169899996.0
2007-12-27 06:27:00,0.7289,0.729,0.7289,0.729,72800000.0
2007-12-27 06:28:00,0.72895,0.72895,0.72895,0.72895,168800000.0
2007-12-27 06:29:00,0.72895,0.72895,0.72895,0.72895,69900000.0
2007-12-27 06:30:00,0.729,0.729,0.72895,0.729,90300000.0
2007-12-27 06:31:00,0.7289,0.729,0.7289,0.72895,82800000.0
2007-12-27 06:32:00,0.729,0.729,0.729,0.729,3600000.0
2007-12-27 06:33:00,0.7288,0.729,0.7288,0.72895,41600000.0
2007-12-27 06:34:00,0.72885,0.729,0.72885,0.729,38400000.0
2007-12-27 06:35:00,0.729,0.729,0.729,0.729,14400000.0
2007-12-27 06:36:00,0.72875,0.72877,0.72869,0.72869,408000000.0
2007-12-27 06:37:00,0.72885,0.72885,0.72885,0.72885,4000000.0
2007-12-27 06:38:00,0.72883,0.72895,0.72866,0.72866,113200000.0
2007-12-27 06:39:00,0.72882,0.72892,0.72882,0.72892,278800000.0
2007-12-27 06:40:00,0.729,0.729,0.72895,0.72895,80800000.0
2007-12-27 06:41:00,0.7289,0.729,0.7289,0.729,14400000.0
2007-12-27 06:42:00,0.729,0.729,0.7289,0.7289,39900000.0
2007-12-27 06:43:00,0.7289,0.72905,0.7288,0.72895,44400000.0
2007-12-27 06:44:00,0.72895,0.72895,0.72885,0.72895,133799998.0
2007-12-27 06:45:00,0.72895,0.72895,0.72885,0.72895,26100000.0
2007-12-27 06:46:00,0.72895,0.72895,0.7289,0.72895,7100000.0
2007-12-27 06:47:00,0.72875,0.72895,0.7287,0.72895,273500001.0
2007-12-27 06:48:00,0.7289,0.72895,0.72885,0.72885,26300000.0
2007-12-27 06:49:00,0.72885,0.72895,0.72875,0.7289,293400005.0
2007-12-27 06:50:00,0.72885,0.7289,0.72885,0.7289,16000000.0
2007-12-27 06:51:00,0.72875,0.72875,0.72875,0.72875,22400000.0
2007-12-27 06:52:00,0.72875,0.7289,0.72875,0.7289,45600000.0
2007-12-27 06:53:00,0.7289,0.7289,0.7289,0.7289,2600000.0
2007-12-27 06:54:00,0.7289,0.72895,0.72885,0.72885,61400000.0
2007-12-27 06:55:00,0.72885,0.72885,0.72875,0.7288,72299999.0
2007-12-27 06:56:00,0.72875,0.72885,0.72875,0.72885,32100000.0
2007-12-27 06:57:00,0.72885,0.72885,0.72875,0.7288,328799989.0
2007-12-27 06:58:00,0.72875,0.7288,0.7286,0.72875,165300001.0
2007-12-27 06:59:00,0.72875,0.72875,0.7287,0.7287,5000000.0
2007-12-27 07:00:00,0.72875,0.72875,0.72865,0.7287,149699995.0
2007-12-27 07:01:00,0.7287,0.7287,0.7285,0.7287,39500000.0
2007-12-27 07:02:00,0.72865,0.72875,0.72865,0.72875,33399999.0
2007-12-27 07:03:00,0.7287,0.7287,0.7287,0.7287,1200000.0
2007-12-27 07:04:00,0.72865,0.72875,0.72865,0.72875,72800000.0
2007-12-27 07:05:00,0.72875,0.72875,0.72865,0.72865,162700000.0
2007-12-27 07:06:00,0.7287,0.7287,0.7285,0.7286,386299999.0
2007-12-27 07:07:00,0.7286,0.72865,0.7286,0.72865,4000000.0
2007-12-27 07:08:00,0.72865,0.72875,0.72855,0.72865,388800001.0
2007-12-27 07:09:00,0.72865,0.72875,0.72865,0.7287,626599987.0
2007-12-27 07:10:00,0.72875,0.7288,0.7287,0.72875,238200001.0
2007-12-27 07:11:00,0.7287,0.72875,0.72865,0.7287,125800000.0
2007-12-27 07:12:00,0.72865,0.7287,0.7286,0.7287,263500000.0
2007-12-27 07:13:00,0.7287,0.72875,0.72865,0.7287,156699999.0
2007-12-27 07:14:00,0.7287,0.72875,0.7286,0.7287,160400000.0
2007-12-27 07:15:00,0.7286,0.72875,0.7286,0.72875,19800000.0
2007-12-27 07:16:00,0.7287,0.7287,0.72855,0.7287,36300000.0
2007-12-27 07:17:00,0.7287,0.72875,0.72865,0.7287,156499998.0
2007-12-27 07:18:00,0.72875,0.72875,0.72855,0.7287,105300005.0
2007-12-27 07:19:00,0.7287,0.7287,0.72855,0.7287,150400002.0
2007-12-27 07:20:00,0.7287,0.7288,0.72865,0.72875,16900000.0
2007-12-27 07:21:00,0.7286,0.72885,0.7286,0.7288,24100000.0
2007-12-27 07:22:00,0.7288,0.72885,0.7288,0.72885,6200000.0
2007-12-27 07:23:00,0.7287,0.7287,0.7287,0.7287,62400000.0
2007-12-27 07:24:00,0.7287,0.7288,0.7287,0.7288,4000000.0
2007-12-27 07:25:00,0.72875,0.7288,0.7286,0.7288,24600000.0
2007-12-27 07:26:00,0.7288,0.72885,0.72875,0.72885,8300000.0
2007-12-27 07:27:00,0.72885,0.7289,0.72885,0.72885,24700000.0
2007-12-27 07:28:00,0.72885,0.72885,0.72875,0.72875,265799999.0
2007-12-27 07:29:00,0.7288,0.72885,0.72875,0.7288,46600000.0
2007-12-27 07:30:00,0.72875,0.72885,0.72875,0.72885,167800000.0
2007-12-27 07:31:00,0.72885,0.72885,0.72875,0.7288,167700005.0
2007-12-27 07:32:00,0.7288,0.72885,0.72875,0.72875,43500000.0
2007-12-27 07:33:00,0.7288,0.72905,0.7288,0.72905,47200000.0
2007-12-27 07:34:00,0.72905,0.72905,0.7289,0.72895,146200000.0
2007-12-27 07:35:00,0.72895,0.72895,0.7289,0.72895,159200001.0
2007-12-27 07:36:00,0.72895,0.729,0.72895,0.729,33900000.0
2007-12-27 07:37:00,0.729,0.72905,0.72885,0.72905,107000000.0
2007-12-27 07:38:00,0.729,0.7291,0.7289,0.7291,163200000.0
2007-12-27 07:39:00,0.7291,0.72915,0.72905,0.72905,14400000.0
2007-12-27 07:40:00,0.7291,0.72915,0.729,0.72915,68000000.0
2007-12-27 07:41:00,0.72915,0.72915,0.729,0.72905,94400000.0
2007-12-27 07:42:00,0.72905,0.72915,0.72905,0.7291,13800000.0
2007-12-27 07:43:00,0.72915,0.72915,0.72905,0.72915,105300000.0
2007-12-27 07:44:00,0.72915,0.7293,0.729,0.7293,174500000.0
2007-12-27 07:45:00,0.7293,0.72935,0.7292,0.7292,154699998.0
2007-12-27 07:46:00,0.72925,0.7293,0.7292,0.7293,42400000.0
2007-12-27 07:47:00,0.72925,0.72945,0.7292,0.72935,99700000.0
2007-12-27 07:48:00,0.72935,0.72955,0.7293,0.72935,345400001.0
2007-12-27 07:49:00,0.72955,0.72955,0.7293,0.72955,447099997.0
2007-12-27 07:50:00,0.72955,0.72955,0.72945,0.7295,105800000.0
2007-12-27 07:51:00,0.72955,0.72955,0.72935,0.7294,282700000.0
2007-12-27 07:52:00,0.7294,0.72945,0.72925,0.7293,156200000.0
2007-12-27 07:53:00,0.7293,0.72935,0.72925,0.72935,84599999.0
2007-12-27 07:54:00,0.72935,0.7294,0.7292,0.72935,237099999.0
2007-12-27 07:55:00,0.7294,0.7294,0.72935,0.72935,14200000.0
2007-12-27 07:56:00,0.72935,0.7294,0.72925,0.7294,235400000.0
2007-12-27 07:57:00,0.72945,0.72945,0.72935,0.72935,13700000.0
2007-12-27 07:58:00,0.7293,0.7296,0.7293,0.72955,362199997.0
2007-12-27 07:59:00,0.72955,0.7297,0.72955,0.7297,562000000.0
2007-12-27 08:00:00,0.7297,0.7298,0.7296,0.7298,307599998.0
2007-12-27 08:01:00,0.7298,0.7298,0.7297,0.7297,223400000.0
2007-12-27 08:02:00,0.7297,0.7299,0.7297,0.7299,424499998.0
2007-12-27 08:03:00,0.7299,0.73005,0.7299,0.73,82300000.0
2007-12-27 08:04:00,0.73,0.73005,0.72975,0.72975,614100000.0
2007-12-27 08:05:00,0.7298,0.7298,0.7297,0.7297,358900000.0
2007-12-27 08:06:00,0.7297,0.72985,0.72965,0.7298,263899998.0
2007-12-27 08:07:00,0.72975,0.72985,0.7297,0.7298,171099998.0
2007-12-27 08:08:00,0.7298,0.7298,0.72965,0.72965,395299999.0
2007-12-27 08:09:00,0.7297,0.72985,0.7297,0.7298,11300000.0
2007-12-27 08:10:00,0.7298,0.7298,0.7297,0.7297,57500000.0
2007-12-27 08:11:00,0.7297,0.72975,0.7297,0.72975,33400000.0
2007-12-27 08:12:00,0.72975,0.72975,0.7296,0.72975,53000000.0
2007-12-27 08:13:00,0.72975,0.7298,0.7297,0.7297,37500000.0
2007-12-27 08:14:00,0.7297,0.7298,0.72965,0.7298,105099998.0
2007-12-27 08:15:00,0.7298,0.7298,0.72975,0.72975,58700000.0
2007-12-27 08:16:00,0.72975,0.72975,0.7297,0.72975,56200000.0
2007-12-27 08:17:00,0.7297,0.72975,0.7296,0.72975,47700000.0
2007-12-27 08:18:00,0.7297,0.72975,0.7296,0.72975,77000000.0
2007-12-27 08:19:00,0.7298,0.7298,0.7297,0.7298,106800000.0
2007-12-27 08:20:00,0.7298,0.7299,0.7297,0.72975,30300000.0
2007-12-27 08:21:00,0.72975,0.72975,0.7297,0.72975,122899999.0
2007-12-27 08:22:00,0.72975,0.7298,0.7297,0.72975,131700000.0
2007-12-27 08:23:00,0.72975,0.72975,0.7297,0.72975,113300000.0
2007-12-27 08:24:00,0.72975,0.72975,0.72965,0.7297,93100001.0
2007-12-27 08:25:00,0.72975,0.7298,0.7297,0.72975,82100000.0
2007-12-27 08:26:00,0.72975,0.7298,0.7297,0.7297,30200000.0
2007-12-27 08:27:00,0.7297,0.72975,0.7297,0.72975,49500000.0
2007-12-27 08:28:00,0.72975,0.72975,0.72975,0.72975,82700000.0
2007-12-27 08:29:00,0.7297,0.7298,0.7297,0.7298,101500000.0
2007-12-27 08:30:00,0.72975,0.7298,0.72975,0.72975,205400000.0
2007-12-27 08:31:00,0.72975,0.7298,0.72965,0.7298,164000000.0
2007-12-27 08:32:00,0.7298,0.7298,0.72955,0.72975,105700000.0
2007-12-27 08:33:00,0.72975,0.7298,0.72965,0.72965,91900000.0
2007-12-27 08:34:00,0.72975,0.7298,0.72965,0.72975,114600000.0
2007-12-27 08:35:00,0.72975,0.72975,0.72965,0.72965,9100000.0
2007-12-27 08:36:00,0.72965,0.72965,0.72955,0.72955,15900000.0
2007-12-27 08:37:00,0.72965,0.72965,0.7296,0.7296,57200000.0
2007-12-27 08:38:00,0.7296,0.7296,0.7296,0.7296,21500000.0
2007-12-27 08:39:00,0.72965,0.72965,0.7296,0.7296,33500000.0
2007-12-27 08:40:00,0.72965,0.7297,0.72965,0.72965,35300000.0
2007-12-27 08:41:00,0.72965,0.73,0.72965,0.7298,116100000.0
2007-12-27 08:42:00,0.7298,0.7298,0.7297,0.72975,63700000.0
2007-12-27 08:43:00,0.72975,0.7298,0.7296,0.72975,204000000.0
2007-12-27 08:44:00,0.72975,0.7298,0.72975,0.7298,30800000.0
2007-12-27 08:45:00,0.72955,0.7298,0.72955,0.72965,100900000.0
2007-12-27 08:46:00,0.72965,0.72965,0.7296,0.7296,26100000.0
2007-12-27 08:47:00,0.72965,0.7298,0.72965,0.72975,36700000.0
2007-12-27 08:48:00,0.72975,0.72975,0.72965,0.72965,35100000.0
2007-12-27 08:49:00,0.72965,0.72975,0.72945,0.72965,51599999.0
2007-12-27 08:50:00,0.7297,0.72975,0.72965,0.7297,68200000.0
2007-12-27 08:51:00,0.7297,0.72975,0.72965,0.7297,107400000.0
2007-12-27 08:52:00,0.72975,0.72975,0.7297,0.72975,52300000.0
2007-12-27 08:53:00,0.72975,0.7298,0.7297,0.72975,73900000.0
2007-12-27 08:54:00,0.72975,0.7298,0.72975,0.7298,8900000.0
2007-12-27 08:55:00,0.72975,0.7299,0.72975,0.7299,166700000.0
2007-12-27 08:56:00,0.7299,0.73,0.72985,0.73,278200000.0
2007-12-27 08:57:00,0.73,0.73015,0.73,0.73015,150100000.0
2007-12-27 08:58:00,0.73015,0.73045,0.72975,0.7304,462400000.0
2007-12-27 08:59:00,0.7305,0.7306,0.7304,0.7306,248499999.0
2007-12-27 09:00:00,0.7306,0.7306,0.7304,0.73045,186300004.0
2007-12-27 09:01:00,0.73045,0.73045,0.73,0.73,219999996.0
2007-12-27 09:02:00,0.73015,0.73015,0.73,0.7301,122800000.0
2007-12-27 09:03:00,0.7301,0.7301,0.72995,0.7301,184599997.0
2007-12-27 09:04:00,0.7301,0.7301,0.7301,0.7301,7400000.0
2007-12-27 09:05:00,0.7301,0.73015,0.72985,0.7301,171299997.0
2007-12-27 09:06:00,0.73015,0.73015,0.7301,0.73015,28600000.0
2007-12-27 09:07:00,0.73015,0.73015,0.7301,0.73015,12000000.0
2007-12-27 09:08:00,0.73015,0.7302,0.7301,0.73015,117100000.0
2007-12-27 09:09:00,0.73015,0.7302,0.7301,0.73015,66000000.0
2007-12-27 09:10:00,0.7301,0.7302,0.73005,0.7302,28000000.0
2007-12-27 09:11:00,0.7302,0.7302,0.7301,0.7302,51500000.0
2007-12-27 09:12:00,0.7302,0.7302,0.7301,0.73015,99100000.0
2007-12-27 09:13:00,0.7302,0.7302,0.7301,0.7302,96900000.0
2007-12-27 09:14:00,0.7301,0.73025,0.7301,0.7302,127600000.0
2007-12-27 09:15:00,0.7302,0.7303,0.73005,0.73015,80200000.0
2007-12-27 09:16:00,0.7302,0.7302,0.73,0.73005,53500000.0
2007-12-27 09:17:00,0.73015,0.7302,0.7299,0.72995,472499996.0
2007-12-27 09:18:00,0.7299,0.7301,0.72975,0.7299,438700000.0
2007-12-27 09:19:00,0.7299,0.72995,0.7298,0.72995,57700000.0
2007-12-27 09:20:00,0.72995,0.7301,0.7299,0.73,50500000.0
2007-12-27 09:21:00,0.73,0.7301,0.72985,0.73005,188500000.0
2007-12-27 09:22:00,0.7301,0.73025,0.73005,0.73025,114000000.0
2007-12-27 09:23:00,0.73025,0.73025,0.7302,0.73025,173000000.0
2007-12-27 09:24:00,0.73025,0.73035,0.73025,0.7303,107000000.0
2007-12-27 09:25:00,0.7303,0.7303,0.73015,0.73025,211400000.0
2007-12-27 09:26:00,0.73025,0.73025,0.7301,0.7301,148700000.0
2007-12-27 09:27:00,0.7301,0.73025,0.7301,0.7301,244699999.0
2007-12-27 09:28:00,0.73015,0.7302,0.7301,0.73015,400099999.0
2007-12-27 09:29:00,0.7302,0.7302,0.73015,0.7302,126500000.0
2007-12-27 09:30:00,0.7302,0.73025,0.7302,0.73025,550600000.0
2007-12-27 09:31:00,0.73025,0.7303,0.73005,0.7301,788600009.0
2007-12-27 09:32:00,0.73015,0.73015,0.73005,0.73015,944800004.0
2007-12-27 09:33:00,0.73015,0.73015,0.73005,0.73015,331999999.0
2007-12-27 09:34:00,0.73015,0.7302,0.73005,0.7302,2057599965.0
2007-12-27 09:35:00,0.73015,0.7303,0.73005,0.73015,625299997.0
2007-12-27 09:36:00,0.7301,0.73025,0.7301,0.7302,841200002.0
2007-12-27 09:37:00,0.7302,0.73025,0.7302,0.73025,828000006.0
2007-12-27 09:38:00,0.73025,0.7304,0.73025,0.7303,534199990.0
2007-12-27 09:39:00,0.73035,0.7304,0.7303,0.73035,539900001.0
2007-12-27 09:40:00,0.7304,0.7304,0.73025,0.73035,1139500003.0
2007-12-27 09:41:00,0.73035,0.7304,0.73025,0.73025,1151199997.0
2007-12-27 09:42:00,0.73025,0.7303,0.73025,0.7303,407400000.0
2007-12-27 09:43:00,0.7303,0.7303,0.73015,0.7302,603199993.0
2007-12-27 09:44:00,0.7302,0.7302,0.73005,0.73015,640199990.0
2007-12-27 09:45:00,0.7301,0.7301,0.73005,0.73005,314100000.0
2007-12-27 09:46:00,0.73005,0.7301,0.73,0.73005,435099993.0
2007-12-27 09:47:00,0.73,0.73005,0.72985,0.72985,1246500008.0
2007-12-27 09:48:00,0.72985,0.7299,0.7297,0.72975,935100001.0
2007-12-27 09:49:00,0.72975,0.72995,0.7297,0.7298,676300000.0
2007-12-27 09:50:00,0.72985,0.73,0.7298,0.73,698100007.0
2007-12-27 09:51:00,0.73,0.7302,0.73,0.7301,585000002.0
2007-12-27 09:52:00,0.7301,0.7302,0.7299,0.7301,672999995.0
2007-12-27 09:53:00,0.7301,0.7301,0.7301,0.7301,350800008.0
2007-12-27 09:54:00,0.7301,0.7302,0.73005,0.73015,271200000.0
2007-12-27 09:55:00,0.73015,0.73025,0.73015,0.7302,262300000.0
2007-12-27 09:56:00,0.7302,0.73025,0.73015,0.7302,777400012.0
2007-12-27 09:57:00,0.7302,0.73025,0.7302,0.7302,1054200012.0
2007-12-27 09:58:00,0.7302,0.7302,0.7296,0.72975,1983499982.0
2007-12-27 09:59:00,0.72975,0.72975,0.7296,0.7297,1515299987.0
2007-12-27 10:00:00,0.7297,0.73,0.7297,0.73,442799999.0
2007-12-27 10:01:00,0.73,0.73005,0.7299,0.73,805600000.0
2007-12-27 10:02:00,0.73,0.73,0.7299,0.7299,308800000.0
2007-12-27 10:03:00,0.7299,0.72995,0.72985,0.72995,627900000.0
2007-12-27 10:04:00,0.72995,0.73,0.7299,0.73,762899999.0
2007-12-27 10:05:00,0.73,0.7301,0.73,0.7301,360800000.0
2007-12-27 10:06:00,0.7301,0.7301,0.73,0.73005,873799993.0
2007-12-27 10:07:00,0.7301,0.7302,0.72995,0.73015,1581899995.0
2007-12-27 10:08:00,0.73015,0.73025,0.73005,0.7302,492200000.0
2007-12-27 10:09:00,0.7302,0.7302,0.73005,0.7302,507500001.0
2007-12-27 10:10:00,0.7302,0.73025,0.7302,0.73025,290399996.0
2007-12-27 10:11:00,0.73025,0.73025,0.7301,0.7301,1281100000.0
2007-12-27 10:12:00,0.73015,0.73015,0.7301,0.73015,1206400000.0
2007-12-27 10:13:00,0.73015,0.73015,0.73005,0.73005,548699986.0
2007-12-27 10:14:00,0.73005,0.73005,0.72995,0.73,115300000.0
2007-12-27 10:15:00,0.73,0.7301,0.72995,0.73,1409699987.0
2007-12-27 10:16:00,0.73,0.73005,0.7299,0.73,943000001.0
2007-12-27 10:17:00,0.73,0.73005,0.7299,0.7299,212100001.0
2007-12-27 10:18:00,0.7299,0.72995,0.72975,0.72975,873299999.0
2007-12-27 10:19:00,0.72975,0.7299,0.7297,0.7298,882900000.0
2007-12-27 10:20:00,0.7298,0.7298,0.72965,0.72975,934599983.0
2007-12-27 10:21:00,0.72975,0.7298,0.72965,0.72975,1009199995.0
2007-12-27 10:22:00,0.72975,0.72985,0.7296,0.72965,2031199971.0
2007-12-27 10:23:00,0.72965,0.7298,0.72955,0.72955,1716299971.0
2007-12-27 10:24:00,0.72955,0.7297,0.72955,0.72965,1566000000.0
2007-12-27 10:25:00,0.72965,0.72965,0.7293,0.7293,1593099986.0
2007-12-27 10:26:00,0.72935,0.7294,0.72935,0.7294,794500008.0
2007-12-27 10:27:00,0.7294,0.72945,0.7293,0.72935,464999996.0
2007-12-27 10:28:00,0.72935,0.7294,0.72925,0.7293,750199994.0
2007-12-27 10:29:00,0.7293,0.7293,0.7289,0.7289,1132299994.0
2007-12-27 10:30:00,0.7289,0.7289,0.72865,0.7288,1800400006.0
2007-12-27 10:31:00,0.7288,0.7288,0.72865,0.72865,1583700002.0
2007-12-27 10:32:00,0.72865,0.7288,0.72865,0.7287,767200000.0
2007-12-27 10:33:00,0.7287,0.7287,0.7286,0.7286,1176599998.0
2007-12-27 10:34:00,0.7286,0.7287,0.7286,0.7287,824800002.0
2007-12-27 10:35:00,0.7287,0.72875,0.7286,0.7286,799000000.0
2007-12-27 10:36:00,0.7286,0.7286,0.72845,0.7285,557300000.0
2007-12-27 10:37:00,0.72855,0.72855,0.72825,0.72845,1252500001.0
2007-12-27 10:38:00,0.7284,0.7285,0.7282,0.72825,895200000.0
2007-12-27 10:39:00,0.72825,0.72825,0.7281,0.72815,556099999.0
2007-12-27 10:40:00,0.72815,0.72825,0.72795,0.728,1127300001.0
2007-12-27 10:41:00,0.728,0.72815,0.72795,0.72805,820599998.0
2007-12-27 10:42:00,0.7281,0.7283,0.728,0.72815,1177599998.0
2007-12-27 10:43:00,0.7282,0.7284,0.72815,0.7283,1047499998.0
2007-12-27 10:44:00,0.72835,0.72855,0.7283,0.7284,924400001.0
2007-12-27 10:45:00,0.7284,0.7285,0.7284,0.7284,972700008.0
2007-12-27 10:46:00,0.7284,0.7285,0.7284,0.72845,730500000.0
2007-12-27 10:47:00,0.72845,0.72845,0.72835,0.7284,1183199998.0
2007-12-27 10:48:00,0.7284,0.7284,0.72825,0.7283,1685299991.0
2007-12-27 10:49:00,0.72825,0.72835,0.7282,0.72825,1858499962.0
2007-12-27 10:50:00,0.72825,0.72825,0.7282,0.7282,425000000.0
2007-12-27 10:51:00,0.7282,0.7284,0.7282,0.7284,1286999980.0
2007-12-27 10:52:00,0.72835,0.7285,0.72835,0.7284,574100005.0
2007-12-27 10:53:00,0.7284,0.7284,0.7283,0.72835,1134599988.0
2007-12-27 10:54:00,0.72835,0.7284,0.72825,0.72835,1551300014.0
2007-12-27 10:55:00,0.72835,0.7284,0.72835,0.7284,254300000.0
2007-12-27 10:56:00,0.7284,0.7285,0.7284,0.72845,464700000.0
2007-12-27 10:57:00,0.7284,0.7285,0.7284,0.7285,587400009.0
2007-12-27 10:58:00,0.72845,0.72865,0.72845,0.7286,1472200012.0
2007-12-27 10:59:00,0.7286,0.7286,0.7284,0.72845,1292000012.0
2007-12-27 11:00:00,0.72845,0.72855,0.7283,0.72845,837699997.0
2007-12-27 11:01:00,0.7285,0.72855,0.72835,0.72835,392000003.0
2007-12-27 11:02:00,0.72835,0.7284,0.72815,0.7282,1053800000.0
2007-12-27 11:03:00,0.7282,0.72825,0.72815,0.72825,773500000.0
2007-12-27 11:04:00,0.72825,0.72825,0.72815,0.72815,680100000.0
2007-12-27 11:05:00,0.7282,0.72825,0.72815,0.72815,1060700008.0
2007-12-27 11:06:00,0.7282,0.72835,0.72815,0.72825,813099999.0
2007-12-27 11:07:00,0.72825,0.72855,0.72825,0.72855,601500002.0
2007-12-27 11:08:00,0.72855,0.72865,0.72855,0.72865,905399994.0
2007-12-27 11:09:00,0.72865,0.72885,0.72865,0.7288,274600000.0
2007-12-27 11:10:00,0.7288,0.7288,0.72855,0.72855,604900000.0
2007-12-27 11:11:00,0.72855,0.72855,0.7285,0.7285,401300000.0
2007-12-27 11:12:00,0.7276,0.7278,0.7276,0.7278,2123100012.0
2007-12-27 11:13:00,0.72845,0.7285,0.72805,0.72835,2123100012.0
2007-12-27 11:14:00,0.72835,0.7285,0.72825,0.7285,1191700006.0
2007-12-27 11:15:00,0.72845,0.7286,0.7284,0.7286,1835050003.0
2007-12-27 11:16:00,0.7286,0.7286,0.7285,0.72855,856950014.0
2007-12-27 11:17:00,0.7281,0.7281,0.728,0.7281,1148599998.0
2007-12-27 11:18:00,0.7285,0.7288,0.72845,0.7287,1148599998.0
2007-12-27 11:19:00,0.7287,0.7289,0.72865,0.72875,1106700001.0
2007-12-27 11:20:00,0.7288,0.72885,0.7286,0.72865,749800020.0
2007-12-27 11:21:00,0.72865,0.7287,0.7286,0.7287,1143600000.0
2007-12-27 11:22:00,0.7287,0.7287,0.72855,0.7287,997200000.0
2007-12-27 11:23:00,0.7287,0.7288,0.7285,0.7285,1743000007.0
2007-12-27 11:24:00,0.7285,0.7285,0.7283,0.72835,727599994.0
2007-12-27 11:25:00,0.72835,0.7285,0.7283,0.7283,1278799999.0
2007-12-27 11:26:00,0.7283,0.7285,0.7283,0.72845,990700007.0
2007-12-27 11:27:00,0.7285,0.7285,0.72835,0.7284,1540000004.0
2007-12-27 11:28:00,0.7284,0.7284,0.72825,0.72825,717900000.0
2007-12-27 11:29:00,0.72825,0.72825,0.72805,0.72805,1828999983.0
2007-12-27 11:30:00,0.72805,0.7282,0.728,0.7282,1383299972.0
2007-12-27 11:31:00,0.7282,0.7284,0.7282,0.7283,136000000.0
2007-12-27 11:32:00,0.7283,0.7284,0.7283,0.7284,334800001.0
2007-12-27 11:33:00,0.7284,0.7285,0.7283,0.7285,814400014.0
2007-12-27 11:34:00,0.7285,0.7285,0.7282,0.7283,1485100012.0
2007-12-27 11:35:00,0.7283,0.72835,0.72825,0.7283,1096300002.0
2007-12-27 11:36:00,0.7283,0.7283,0.7282,0.7282,779900004.0
2007-12-27 11:37:00,0.72825,0.7283,0.7282,0.72825,676699995.0
2007-12-27 11:38:00,0.72825,0.7283,0.72825,0.7283,278000000.0
2007-12-27 11:39:00,0.7283,0.72835,0.72825,0.7283,114400000.0
2007-12-27 11:40:00,0.7283,0.72835,0.72825,0.7283,1064799989.0
2007-12-27 11:41:00,0.7283,0.72835,0.72825,0.72825,1085099996.0
2007-12-27 11:42:00,0.72825,0.7284,0.7282,0.7283,827100000.0
2007-12-27 11:43:00,0.7283,0.7284,0.72825,0.72835,466200000.0
2007-12-27 11:44:00,0.72835,0.7284,0.7282,0.7284,321650001.0
2007-12-27 11:45:00,0.7284,0.7284,0.72825,0.7283,100150000.0
2007-12-27 11:46:00,0.7283,0.72835,0.72825,0.7283,391700000.0
2007-12-27 11:47:00,0.7283,0.72835,0.7282,0.7282,531100007.0
2007-12-27 11:48:00,0.7282,0.7283,0.7282,0.7283,951500003.0
2007-12-27 11:49:00,0.7283,0.72835,0.7282,0.7283,465000000.0
2007-12-27 11:50:00,0.72835,0.7284,0.72825,0.7283,400799999.0
2007-12-27 11:51:00,0.72835,0.7284,0.72815,0.72815,1768800012.0
2007-12-27 11:52:00,0.7282,0.72825,0.72815,0.72815,765000003.0
2007-12-27 11:53:00,0.72815,0.72825,0.72815,0.72825,813600011.0
2007-12-27 11:54:00,0.72825,0.72825,0.7281,0.7281,1296700020.0
2007-12-27 11:55:00,0.7281,0.7281,0.72805,0.7281,780500000.0
2007-12-27 11:56:00,0.7281,0.72825,0.72805,0.72805,1161000003.0
2007-12-27 11:57:00,0.72805,0.72815,0.728,0.7281,743700000.0
2007-12-27 11:58:00,0.7281,0.72815,0.72805,0.7281,358900000.0
2007-12-27 11:59:00,0.7281,0.72815,0.728,0.728,277200000.0
2007-12-27 12:00:00,0.728,0.72805,0.7279,0.72795,461400000.0
2007-12-27 12:01:00,0.728,0.72805,0.72795,0.72795,379900000.0
2007-12-27 12:02:00,0.728,0.72805,0.7279,0.728,692000007.0
2007-12-27 12:03:00,0.72795,0.728,0.72785,0.728,322699993.0
2007-12-27 12:04:00,0.72795,0.728,0.7279,0.7279,144300002.0
2007-12-27 12:05:00,0.72795,0.72795,0.72785,0.72795,578100006.0
2007-12-27 12:06:00,0.72795,0.72805,0.72785,0.72795,638900003.0
2007-12-27 12:07:00,0.72795,0.728,0.72795,0.72795,152500002.0
2007-12-27 12:08:00,0.72795,0.7281,0.72795,0.7281,817300000.0
2007-12-27 12:09:00,0.7281,0.7281,0.728,0.728,955600011.0
2007-12-27 12:10:00,0.728,0.728,0.72795,0.72795,657300017.0
2007-12-27 12:11:00,0.72795,0.72795,0.7279,0.72795,257700000.0
2007-12-27 12:12:00,0.72795,0.7281,0.7279,0.7281,921800003.0
2007-12-27 12:13:00,0.7281,0.7281,0.728,0.72805,174200000.0
2007-12-27 12:14:00,0.72805,0.72815,0.728,0.72815,491299996.0
2007-12-27 12:15:00,0.72815,0.7282,0.7281,0.7282,136300000.0
2007-12-27 12:16:00,0.72825,0.72835,0.72815,0.72835,491299999.0
2007-12-27 12:17:00,0.7283,0.7284,0.72825,0.7283,889400000.0
2007-12-27 12:18:00,0.72835,0.72835,0.72825,0.72835,302900000.0
2007-12-27 12:19:00,0.72835,0.7284,0.72815,0.7282,295200000.0
2007-12-27 12:20:00,0.7282,0.72835,0.72815,0.72825,615399999.0
2007-12-27 12:21:00,0.72825,0.72825,0.72815,0.72825,396400001.0
2007-12-27 12:22:00,0.72825,0.7283,0.72815,0.7283,366450000.0
2007-12-27 12:23:00,0.7283,0.72835,0.72825,0.72825,267200000.0
2007-12-27 12:24:00,0.72825,0.7284,0.72825,0.7283,143700000.0
2007-12-27 12:25:00,0.7283,0.7285,0.7283,0.7284,295700000.0
2007-12-27 12:26:00,0.7284,0.7284,0.7283,0.72835,335100001.0
2007-12-27 12:27:00,0.72835,0.72835,0.72815,0.7282,265100000.0
2007-12-27 12:28:00,0.7282,0.7283,0.7282,0.7283,165500000.0
2007-12-27 12:29:00,0.7283,0.7284,0.72825,0.7284,582099992.0
2007-12-27 12:30:00,0.7284,0.72845,0.7284,0.72845,152900000.0
2007-12-27 12:31:00,0.72845,0.7286,0.7284,0.7286,524900002.0
2007-12-27 12:32:00,0.7286,0.7286,0.72845,0.72855,993300001.0
2007-12-27 12:33:00,0.7286,0.72865,0.72855,0.72865,651100003.0
2007-12-27 12:34:00,0.7286,0.7288,0.7286,0.72875,460499999.0
2007-12-27 12:35:00,0.7287,0.7288,0.72865,0.7287,767000005.0
2007-12-27 12:36:00,0.7287,0.72875,0.72845,0.7286,1548600002.0
2007-12-27 12:37:00,0.72865,0.7287,0.72855,0.72865,1250200021.0
2007-12-27 12:38:00,0.72865,0.7287,0.7286,0.72865,1027800013.0
2007-12-27 12:39:00,0.72865,0.72875,0.7286,0.72875,1245699997.0
2007-12-27 12:40:00,0.72875,0.72875,0.7286,0.72865,370799995.0
2007-12-27 12:41:00,0.72865,0.7287,0.7286,0.7286,475400004.0
2007-12-27 12:42:00,0.7286,0.7286,0.72855,0.7286,394600000.0
2007-12-27 12:43:00,0.7286,0.7286,0.72855,0.72855,235100000.0
2007-12-27 12:44:00,0.72855,0.7286,0.72855,0.72855,72600000.0
2007-12-27 12:45:00,0.7285,0.72865,0.7285,0.7285,681000002.0
2007-12-27 12:46:00,0.7285,0.7286,0.72845,0.7286,703100009.0
2007-12-27 12:47:00,0.7286,0.72865,0.7286,0.72865,302400000.0
2007-12-27 12:48:00,0.72865,0.72875,0.7286,0.72875,938800010.0
2007-12-27 12:49:00,0.7287,0.72875,0.72865,0.72865,237800004.0
2007-12-27 12:50:00,0.72865,0.72865,0.7286,0.7286,71900000.0
2007-12-27 12:51:00,0.7286,0.7287,0.7286,0.72865,418000003.0
2007-12-27 12:52:00,0.7286,0.72865,0.72855,0.7286,422099999.0
2007-12-27 12:53:00,0.7286,0.7286,0.7285,0.72855,237000000.0
2007-12-27 12:54:00,0.72855,0.7286,0.7285,0.7286,491800001.0
2007-12-27 12:55:00,0.7286,0.7287,0.72855,0.7287,105100000.0
2007-12-27 12:56:00,0.72865,0.7287,0.72865,0.72865,177800000.0
2007-12-27 12:57:00,0.7287,0.7288,0.72865,0.72875,1308300005.0
2007-12-27 12:58:00,0.72875,0.7288,0.7287,0.7287,701799997.0
2007-12-27 12:59:00,0.72865,0.7287,0.7285,0.72865,1650100004.0
2007-12-27 13:00:00,0.72865,0.7287,0.7286,0.7286,382000000.0
2007-12-27 13:01:00,0.7286,0.72875,0.7286,0.7287,590749998.0
2007-12-27 13:02:00,0.7287,0.7288,0.7287,0.7287,436300000.0
2007-12-27 13:03:00,0.7287,0.72875,0.72865,0.72875,304800000.0
2007-12-27 13:04:00,0.7287,0.72885,0.7287,0.72875,187600001.0
2007-12-27 13:05:00,0.72875,0.72885,0.72875,0.72875,97500000.0
2007-12-27 13:06:00,0.72875,0.7288,0.7286,0.72875,353899998.0
2007-12-27 13:07:00,0.7287,0.7288,0.7287,0.72875,206799999.0
2007-12-27 13:08:00,0.7288,0.7289,0.7287,0.7288,819100001.0
2007-12-27 13:09:00,0.72885,0.72885,0.7288,0.7288,590599999.0
2007-12-27 13:10:00,0.7288,0.7288,0.72875,0.7288,168300000.0
2007-12-27 13:11:00,0.7288,0.729,0.7288,0.729,768400003.0
2007-12-27 13:12:00,0.729,0.7291,0.72895,0.7291,1009899995.0
2007-12-27 13:13:00,0.7291,0.7291,0.729,0.72905,270900003.0
2007-12-27 13:14:00,0.72905,0.72905,0.72895,0.729,1496800018.0
2007-12-27 13:15:00,0.729,0.72905,0.729,0.72905,1962399992.0
2007-12-27 13:16:00,0.729,0.72905,0.72895,0.729,1608799999.0
2007-12-27 13:17:00,0.729,0.72925,0.729,0.72915,1039099979.0
2007-12-27 13:18:00,0.7292,0.72925,0.7291,0.72925,1133599995.0
2007-12-27 13:19:00,0.72925,0.7293,0.7292,0.72925,146800000.0
2007-12-27 13:20:00,0.72925,0.7293,0.72925,0.72925,424000000.0
2007-12-27 13:21:00,0.72925,0.72935,0.72925,0.72935,890199995.0
2007-12-27 13:22:00,0.72935,0.7294,0.7293,0.72935,327199995.0
2007-12-27 13:23:00,0.72935,0.72945,0.72935,0.7294,344000000.0
2007-12-27 13:24:00,0.7294,0.72955,0.7294,0.72945,963100003.0
2007-12-27 13:25:00,0.72945,0.7295,0.72935,0.7294,1813299999.0
2007-12-27 13:26:00,0.7294,0.72945,0.72935,0.72945,453500000.0
2007-12-27 13:27:00,0.7294,0.7294,0.7293,0.7294,390300007.0
2007-12-27 13:28:00,0.7294,0.7294,0.72935,0.7294,1519300009.0
2007-12-27 13:29:00,0.7294,0.72945,0.72935,0.7294,857500010.0
2007-12-27 13:30:00,0.7294,0.7294,0.7294,0.7294,164800000.0
2007-12-27 13:31:00,0.7294,0.7294,0.72925,0.72935,1474999979.0
2007-12-27 13:32:00,0.7294,0.7294,0.72925,0.7293,418200006.0
2007-12-27 13:33:00,0.72925,0.7293,0.72915,0.72915,533099999.0
2007-12-27 13:34:00,0.7285,0.7286,0.7284,0.7285,632999997.0
2007-12-27 13:35:00,0.72915,0.7292,0.7291,0.7291,632999997.0
2007-12-27 13:36:00,0.72915,0.7293,0.7291,0.72925,941200002.0
2007-12-27 13:37:00,0.72925,0.72935,0.7292,0.7293,273199998.0
2007-12-27 13:38:00,0.7293,0.72935,0.7292,0.72925,622700000.0
2007-12-27 13:39:00,0.7292,0.72935,0.7292,0.72935,382900000.0
2007-12-27 13:40:00,0.72935,0.7294,0.7293,0.72935,198199998.0
2007-12-27 13:41:00,0.72935,0.72955,0.7293,0.72945,769999996.0
2007-12-27 13:42:00,0.72945,0.72945,0.7294,0.72945,283600003.0
2007-12-27 13:43:00,0.72945,0.7295,0.7294,0.7294,520300000.0
2007-12-27 13:44:00,0.7294,0.7295,0.72935,0.72945,307999999.0
2007-12-27 13:45:00,0.72945,0.7298,0.72945,0.7298,1281699985.0
2007-12-27 13:46:00,0.7298,0.7298,0.7297,0.72975,181000000.0
2007-12-27 13:47:00,0.72975,0.72985,0.7297,0.72975,353800001.0
2007-12-27 13:48:00,0.7298,0.72985,0.72965,0.7297,858600019.0
2007-12-27 13:49:00,0.7297,0.72975,0.7294,0.7296,523300003.0
2007-12-27 13:50:00,0.7296,0.7296,0.7295,0.72955,369600000.0
2007-12-27 13:51:00,0.72955,0.72955,0.72945,0.72945,302000000.0
2007-12-27 13:52:00,0.72945,0.7296,0.7294,0.72945,1504099975.0
2007-12-27 13:53:00,0.7295,0.72955,0.7294,0.72955,1144599995.0
2007-12-27 13:54:00,0.72955,0.72955,0.72945,0.72945,1299799988.0
2007-12-27 13:55:00,0.7295,0.7296,0.7295,0.7295,1501899989.0
2007-12-27 13:56:00,0.72945,0.72965,0.72945,0.72955,1547899977.0
2007-12-27 13:57:00,0.7295,0.72955,0.72945,0.72955,533600000.0
2007-12-27 13:58:00,0.72955,0.72955,0.7294,0.72955,858099991.0
2007-12-27 13:59:00,0.7284,0.7284,0.7284,0.7284,1212749986.0
2007-12-27 14:00:00,0.7296,0.7297,0.72955,0.7296,1212749986.0
2007-12-27 14:01:00,0.7296,0.7297,0.72955,0.7296,1095100001.0
2007-12-27 14:02:00,0.7296,0.7297,0.7296,0.72965,781600000.0
2007-12-27 14:03:00,0.7296,0.7297,0.72955,0.7296,1204699999.0
2007-12-27 14:04:00,0.72965,0.72975,0.72955,0.72965,1479600015.0
2007-12-27 14:05:00,0.72965,0.72965,0.72955,0.7296,663100005.0
2007-12-27 14:06:00,0.7296,0.72965,0.7296,0.72965,283800000.0
2007-12-27 14:07:00,0.72965,0.72965,0.72955,0.7296,285100000.0
2007-12-27 14:08:00,0.7296,0.7296,0.7295,0.7296,360900003.0
2007-12-27 14:09:00,0.7296,0.7296,0.7295,0.7296,572800005.0
2007-12-27 14:10:00,0.7296,0.7296,0.72955,0.72955,160900000.0
2007-12-27 14:11:00,0.72955,0.7296,0.72945,0.7295,851199983.0
2007-12-27 14:12:00,0.7295,0.7296,0.7295,0.7296,475200008.0
2007-12-27 14:13:00,0.7296,0.7296,0.7295,0.72955,820000011.0
2007-12-27 14:14:00,0.7296,0.72965,0.7295,0.7295,1878100025.0
2007-12-27 14:15:00,0.7295,0.72955,0.72945,0.72945,1403100007.0
2007-12-27 14:16:00,0.72945,0.7295,0.72945,0.7295,752800007.0
2007-12-27 14:17:00,0.7295,0.72955,0.72945,0.7295,675699996.0
2007-12-27 14:18:00,0.7295,0.72955,0.72945,0.7295,476900000.0
2007-12-27 14:19:00,0.7295,0.72955,0.72945,0.7295,428699997.0
2007-12-27 14:20:00,0.72955,0.72955,0.7294,0.7295,451300001.0
2007-12-27 14:21:00,0.7295,0.7295,0.7289,0.72895,2025500012.0
2007-12-27 14:22:00,0.72895,0.729,0.72885,0.72885,263800000.0
2007-12-27 14:23:00,0.72885,0.72885,0.72855,0.7286,1307200004.0
2007-12-27 14:24:00,0.72855,0.72855,0.7283,0.72835,675099996.0
2007-12-27 14:25:00,0.7284,0.72865,0.72835,0.7286,617799999.0
2007-12-27 14:26:00,0.7286,0.72865,0.72855,0.7286,408400003.0
2007-12-27 14:27:00,0.72865,0.72865,0.7286,0.7286,366499999.0
2007-12-27 14:28:00,0.7286,0.7287,0.7286,0.7287,232999998.0
2007-12-27 14:29:00,0.7287,0.72875,0.7287,0.7287,275599998.0
2007-12-27 14:30:00,0.7287,0.7287,0.7286,0.7286,610799994.0
2007-12-27 14:31:00,0.7286,0.72875,0.7286,0.7287,160900000.0
2007-12-27 14:32:00,0.72875,0.72885,0.72875,0.7288,138900000.0
2007-12-27 14:33:00,0.7288,0.72885,0.72875,0.72875,102450000.0
2007-12-27 14:34:00,0.72875,0.72885,0.72865,0.72875,852949987.0
2007-12-27 14:35:00,0.72875,0.72885,0.72875,0.72885,1124400003.0
2007-12-27 14:36:00,0.72885,0.72895,0.7288,0.7289,1016799999.0
2007-12-27 14:37:00,0.72885,0.7289,0.72885,0.7289,170700004.0
2007-12-27 14:38:00,0.72885,0.7289,0.7288,0.72885,651200016.0
2007-12-27 14:39:00,0.72885,0.7289,0.72885,0.7289,200800004.0
2007-12-27 14:40:00,0.7289,0.7289,0.72875,0.72875,955300023.0
2007-12-27 14:41:00,0.72875,0.7288,0.7287,0.7288,311800002.0
2007-12-27 14:42:00,0.7288,0.7289,0.7288,0.72885,349799999.0
2007-12-27 14:43:00,0.72885,0.729,0.72885,0.729,724300002.0
2007-12-27 14:44:00,0.729,0.729,0.7289,0.72895,1045799994.0
2007-12-27 14:45:00,0.729,0.72905,0.7289,0.72895,1444300001.0
2007-12-27 14:46:00,0.72895,0.729,0.7289,0.7289,615099989.0
2007-12-27 14:47:00,0.7289,0.72895,0.7289,0.72895,1237199993.0
2007-12-27 14:48:00,0.72895,0.72895,0.72885,0.7289,292500004.0
2007-12-27 14:49:00,0.7289,0.72895,0.72875,0.7289,1893850002.0
2007-12-27 14:50:00,0.7289,0.7289,0.7288,0.7289,1178000029.0
2007-12-27 14:51:00,0.72885,0.7289,0.7288,0.7288,1363299986.0
2007-12-27 14:52:00,0.72885,0.72885,0.7288,0.7288,755799980.0
2007-12-27 14:53:00,0.7288,0.72885,0.7287,0.72875,1837099953.0
2007-12-27 14:54:00,0.7292,0.7292,0.7292,0.7292,951199995.0
2007-12-27 14:55:00,0.72875,0.72875,0.7287,0.72875,951199995.0
2007-12-27 14:56:00,0.72875,0.72875,0.72865,0.72875,1238799987.0
2007-12-27 14:57:00,0.7288,0.7289,0.72875,0.7288,1301099994.0
2007-12-27 14:58:00,0.7288,0.72885,0.7287,0.72875,1159599990.0
2007-12-27 14:59:00,0.7287,0.72875,0.72865,0.7287,1725900026.0
2007-12-27 15:00:00,0.72865,0.72885,0.7286,0.7288,1740899984.0
2007-12-27 15:01:00,0.7288,0.7288,0.72865,0.7287,1124000010.0
2007-12-27 15:02:00,0.72865,0.72885,0.72865,0.72875,1538300008.0
2007-12-27 15:03:00,0.72875,0.7288,0.7287,0.7287,805399987.0
2007-12-27 15:04:00,0.7287,0.7288,0.7287,0.7288,306500006.0
2007-12-27 15:05:00,0.7288,0.72885,0.72875,0.7288,260899998.0
2007-12-27 15:06:00,0.7288,0.7289,0.7288,0.7289,724449992.0
2007-12-27 15:07:00,0.7289,0.729,0.7288,0.72895,897300006.0
2007-12-27 15:08:00,0.72895,0.7291,0.72895,0.72905,374800001.0
2007-12-27 15:09:00,0.72905,0.72915,0.72905,0.7291,1360300005.0
2007-12-27 15:10:00,0.7291,0.7291,0.7288,0.72895,1075400018.0
2007-12-27 15:11:00,0.7289,0.72905,0.7289,0.72895,1199399976.0
2007-12-27 15:12:00,0.7289,0.729,0.72885,0.7289,1021100026.0
2007-12-27 15:13:00,0.7289,0.729,0.72885,0.729,1266300008.0
2007-12-27 15:14:00,0.7306,0.7306,0.7305,0.7306,747999990.0
2007-12-27 15:15:00,0.7307,0.7307,0.7306,0.7307,747999990.0
2007-12-27 15:16:00,0.7308,0.7308,0.7307,0.7308,747999990.0
2007-12-27 15:17:00,0.7288,0.7288,0.72875,0.7288,747999990.0
2007-12-27 15:18:00,0.7288,0.7288,0.72865,0.7288,2042999974.0
2007-12-27 15:19:00,0.7288,0.7288,0.72865,0.72865,1518600005.0
2007-12-27 15:20:00,0.72865,0.72875,0.72865,0.72875,2130600020.0
2007-12-27 15:21:00,0.72875,0.72875,0.7286,0.7286,1692600018.0
2007-12-27 15:22:00,0.7286,0.7287,0.7285,0.7285,2003100015.0
2007-12-27 15:23:00,0.7285,0.7286,0.7284,0.7284,835399998.0
2007-12-27 15:24:00,0.7284,0.72845,0.72825,0.7284,692899998.0
2007-12-27 15:25:00,0.7284,0.7284,0.7282,0.7282,1019899999.0
2007-12-27 15:26:00,0.7282,0.72835,0.7282,0.72825,287499998.0
2007-12-27 15:27:00,0.72825,0.72825,0.7282,0.72825,148100000.0
2007-12-27 15:28:00,0.72825,0.72835,0.7282,0.72825,798799996.0
2007-12-27 15:29:00,0.72825,0.72825,0.7282,0.7282,379199995.0
2007-12-27 15:30:00,0.7282,0.7285,0.7281,0.72845,557300001.0
2007-12-27 15:31:00,0.7284,0.7285,0.7283,0.7284,1401999983.0
2007-12-27 15:32:00,0.7284,0.7284,0.72825,0.7283,729199994.0
2007-12-27 15:33:00,0.7283,0.7283,0.7281,0.7281,1910800004.0
2007-12-27 15:34:00,0.7281,0.72825,0.72805,0.7281,1162399998.0
2007-12-27 15:35:00,0.7281,0.7286,0.7281,0.7285,888600000.0
2007-12-27 15:36:00,0.7308,0.7308,0.7307,0.7307,1464499999.0
2007-12-27 15:37:00,0.72895,0.72925,0.72895,0.72925,1464499999.0
2007-12-27 15:38:00,0.72925,0.7294,0.72915,0.7293,612000005.0
2007-12-27 15:39:00,0.7293,0.7293,0.72905,0.7292,2024999984.0
2007-12-27 15:40:00,0.7292,0.72945,0.72915,0.72945,1327099995.0
2007-12-27 15:41:00,0.72945,0.7295,0.72935,0.7294,1335700010.0
2007-12-27 15:42:00,0.7294,0.72975,0.72935,0.7296,2034099987.0
2007-12-27 15:43:00,0.72955,0.7296,0.7294,0.72945,870000007.0
2007-12-27 15:44:00,0.7294,0.7295,0.72935,0.7294,1618699988.0
2007-12-27 15:45:00,0.7294,0.72945,0.7293,0.72935,299200000.0
2007-12-27 15:46:00,0.72935,0.7296,0.72925,0.72925,1701600012.0
2007-12-27 15:47:00,0.72925,0.7294,0.7292,0.72935,740600000.0
2007-12-27 15:48:00,0.72935,0.7294,0.72925,0.72935,839950001.0
2007-12-27 15:49:00,0.72935,0.72945,0.7293,0.7294,474500000.0
2007-12-27 15:50:00,0.7294,0.7295,0.72935,0.7294,1223099998.0
2007-12-27 15:51:00,0.7294,0.7296,0.7294,0.72955,1156900005.0
2007-12-27 15:52:00,0.72955,0.7297,0.72955,0.72965,1545900007.0
2007-12-27 15:53:00,0.72965,0.72965,0.7295,0.7295,1603249970.0
2007-12-27 15:54:00,0.7295,0.72965,0.7295,0.7296,595350005.0
2007-12-27 15:55:00,0.7296,0.7299,0.72955,0.72985,877799987.0
2007-12-27 15:56:00,0.7299,0.73,0.72975,0.7299,1444300008.0
2007-12-27 15:57:00,0.7299,0.73,0.72985,0.7299,1966199994.0
2007-12-27 15:58:00,0.7299,0.7302,0.7299,0.7302,1303100004.0
2007-12-27 15:59:00,0.7302,0.73035,0.7301,0.73035,771600011.0
2007-12-27 16:00:00,0.73035,0.7306,0.7303,0.7306,886400001.0
2007-12-27 16:01:00,0.7306,0.7307,0.7306,0.7307,1006700001.0
2007-12-27 16:02:00,0.7307,0.731,0.7307,0.73095,1239099997.0
2007-12-27 16:03:00,0.731,0.731,0.7307,0.7308,2059100029.0
2007-12-27 16:04:00,0.7308,0.73085,0.73065,0.7308,1320599991.0
2007-12-27 16:05:00,0.7308,0.7309,0.73075,0.73085,783000000.0
2007-12-27 16:06:00,0.7308,0.7309,0.7308,0.73085,642400001.0
2007-12-27 16:07:00,0.73085,0.731,0.7308,0.73095,1236199996.0
2007-12-27 16:08:00,0.73095,0.73105,0.7309,0.7309,1246699994.0
2007-12-27 16:09:00,0.7309,0.73115,0.7309,0.73105,1303400005.0
2007-12-27 16:10:00,0.7311,0.7311,0.73095,0.7311,910199991.0
2007-12-27 16:11:00,0.73105,0.7311,0.731,0.731,1022900004.0
2007-12-27 16:12:00,0.731,0.731,0.73085,0.73085,1030300006.0
2007-12-27 16:13:00,0.7309,0.731,0.73085,0.73095,1705000007.0
2007-12-27 16:14:00,0.73095,0.731,0.73085,0.731,859799994.0
2007-12-27 16:15:00,0.731,0.7311,0.73095,0.73105,618000001.0
2007-12-27 16:16:00,0.73105,0.7312,0.73105,0.73115,1539600008.0
2007-12-27 16:17:00,0.73115,0.7312,0.7311,0.73115,1360100009.0
2007-12-27 16:18:00,0.73115,0.7313,0.7311,0.73125,1940299989.0
2007-12-27 16:19:00,0.73125,0.73145,0.7312,0.73135,1031900002.0
2007-12-27 16:20:00,0.7314,0.7315,0.73135,0.7315,731000002.0
2007-12-27 16:21:00,0.7315,0.7317,0.73145,0.7317,939999996.0
2007-12-27 16:22:00,0.7317,0.7317,0.73155,0.73165,1792199995.0
2007-12-27 16:23:00,0.73165,0.73165,0.73135,0.7314,1455200001.0
2007-12-27 16:24:00,0.73145,0.73145,0.7312,0.73125,574099996.0
2007-12-27 16:25:00,0.73125,0.73125,0.7311,0.73115,753600000.0
2007-12-27 16:26:00,0.73115,0.7312,0.7311,0.7311,586399997.0
2007-12-27 16:27:00,0.7311,0.7311,0.731,0.731,520900000.0
2007-12-27 16:28:00,0.731,0.73105,0.7309,0.7309,1206399997.0
2007-12-27 16:29:00,0.73095,0.731,0.7309,0.73095,583300000.0
2007-12-27 16:30:00,0.73095,0.73095,0.73085,0.7309,732700003.0
2007-12-27 16:31:00,0.7309,0.731,0.7309,0.73095,1153100002.0
2007-12-27 16:32:00,0.7309,0.73095,0.73085,0.7309,819999996.0
2007-12-27 16:33:00,0.7309,0.731,0.73085,0.731,797299980.0
2007-12-27 16:34:00,0.73095,0.7311,0.73095,0.7311,1495699998.0
2007-12-27 16:35:00,0.7311,0.7312,0.7311,0.7311,866300001.0
2007-12-27 16:36:00,0.7311,0.7312,0.73105,0.73105,1471300005.0
2007-12-27 16:37:00,0.73105,0.73105,0.731,0.731,1094500000.0
2007-12-27 16:38:00,0.731,0.7311,0.73095,0.7311,739899999.0
2007-12-27 16:39:00,0.7311,0.7312,0.731,0.7311,1517799999.0
2007-12-27 16:40:00,0.7311,0.7311,0.73095,0.7311,1497099997.0
2007-12-27 16:41:00,0.7311,0.7311,0.73095,0.73105,779400000.0
2007-12-27 16:42:00,0.73105,0.73115,0.731,0.73105,1119500008.0
2007-12-27 16:43:00,0.73105,0.7311,0.731,0.73105,324200002.0
2007-12-27 16:44:00,0.73105,0.7311,0.73095,0.73095,823800004.0
2007-12-27 16:45:00,0.731,0.731,0.73095,0.731,764300000.0
2007-12-27 16:46:00,0.731,0.731,0.7309,0.7309,678000000.0
2007-12-27 16:47:00,0.7309,0.731,0.7309,0.73095,522000000.0
2007-12-27 16:48:00,0.73095,0.731,0.73095,0.731,515200000.0
2007-12-27 16:49:00,0.731,0.73105,0.731,0.73105,622900000.0
2007-12-27 16:50:00,0.73105,0.7311,0.73095,0.731,531099998.0
2007-12-27 16:51:00,0.731,0.7311,0.731,0.73105,889499995.0
2007-12-27 16:52:00,0.73105,0.7312,0.73105,0.73115,1062000007.0
2007-12-27 16:53:00,0.73115,0.73115,0.731,0.7311,1314499980.0
2007-12-27 16:54:00,0.7311,0.73125,0.7311,0.7311,913499999.0
2007-12-27 16:55:00,0.7311,0.7312,0.7311,0.7311,491500000.0
2007-12-27 16:56:00,0.7311,0.73115,0.73105,0.7311,303000002.0
2007-12-27 16:57:00,0.7311,0.73115,0.7311,0.73115,176100000.0
2007-12-27 16:58:00,0.73115,0.7312,0.7311,0.73115,617100011.0
2007-12-27 16:59:00,0.73115,0.73155,0.73115,0.73145,1234600010.0
2007-12-27 17:00:00,0.73145,0.73175,0.7314,0.7316,1329300014.0
2007-12-27 17:01:00,0.7316,0.73185,0.73155,0.7317,2078300009.0
2007-12-27 17:02:00,0.7317,0.73175,0.73165,0.73165,896900009.0
2007-12-27 17:03:00,0.73165,0.73165,0.73155,0.7316,742100000.0
2007-12-27 17:04:00,0.7316,0.73165,0.7315,0.73155,1467900009.0
2007-12-27 17:05:00,0.73155,0.73175,0.73145,0.73175,1117599984.0
2007-12-27 17:06:00,0.73175,0.73175,0.7316,0.7316,1071300002.0
2007-12-27 17:07:00,0.7322,0.7322,0.7321,0.7322,1392200004.0
2007-12-27 17:08:00,0.73145,0.73155,0.73145,0.7315,1392200004.0
2007-12-27 17:09:00,0.7315,0.73165,0.7315,0.7316,831499999.0
2007-12-27 17:10:00,0.73155,0.7316,0.7315,0.7316,731299996.0
2007-12-27 17:11:00,0.73155,0.73165,0.7315,0.7316,1939300014.0
2007-12-27 17:12:00,0.7316,0.73165,0.73155,0.7316,1179200009.0
2007-12-27 17:13:00,0.7316,0.73175,0.73155,0.7317,654799989.0
2007-12-27 17:14:00,0.7317,0.73185,0.7317,0.7318,676499997.0
2007-12-27 17:15:00,0.7318,0.73185,0.7317,0.7317,797599997.0
2007-12-27 17:16:00,0.7318,0.7318,0.7317,0.73175,903700005.0
2007-12-27 17:17:00,0.7317,0.7318,0.73165,0.73175,655500001.0
2007-12-27 17:18:00,0.73175,0.7318,0.7317,0.7317,1300300000.0
2007-12-27 17:19:00,0.7317,0.7318,0.7316,0.73165,1804599990.0
2007-12-27 17:20:00,0.73165,0.7317,0.7315,0.73155,2125899998.0
2007-12-27 17:21:00,0.73155,0.73165,0.73145,0.73155,2147199987.0
2007-12-27 17:22:00,0.73155,0.7317,0.73155,0.73165,1734599984.0
2007-12-27 17:23:00,0.73165,0.73175,0.73165,0.73165,474699999.0
2007-12-27 17:24:00,0.73165,0.7318,0.73165,0.7318,1274300003.0
2007-12-27 17:25:00,0.7318,0.73185,0.7318,0.7318,523600000.0
2007-12-27 17:26:00,0.7318,0.7318,0.73175,0.7318,270600000.0
2007-12-27 17:27:00,0.73185,0.73225,0.7318,0.73215,1943500010.0
2007-12-27 17:28:00,0.7332,0.7332,0.7331,0.7331,1307400019.0
2007-12-27 17:29:00,0.7319,0.73205,0.7319,0.73205,1307400019.0
2007-12-27 17:30:00,0.73205,0.73205,0.7318,0.7318,1496800009.0
2007-12-27 17:31:00,0.7318,0.73205,0.7318,0.73205,1728500006.0
2007-12-27 17:32:00,0.73205,0.73225,0.73195,0.7322,937199989.0
2007-12-27 17:33:00,0.7322,0.7324,0.7322,0.7323,1117750006.0
2007-12-27 17:34:00,0.73225,0.73235,0.73215,0.7323,2093434992.0
2007-12-27 17:35:00,0.73225,0.7323,0.73215,0.7322,2064199977.0
2007-12-27 17:36:00,0.7322,0.7323,0.73215,0.73225,869799999.0
2007-12-27 17:37:00,0.7323,0.7325,0.7323,0.73245,859300000.0
2007-12-27 17:38:00,0.7325,0.7325,0.7324,0.73245,1551700006.0
2007-12-27 17:39:00,0.73245,0.7326,0.73245,0.7325,561950000.0
2007-12-27 17:40:00,0.7325,0.73265,0.7325,0.73265,319475000.0
2007-12-27 17:41:00,0.73265,0.73265,0.73245,0.7325,953874996.0
2007-12-27 17:42:00,0.7325,0.73255,0.73245,0.73245,539000000.0
2007-12-27 17:43:00,0.73245,0.7325,0.7324,0.73245,802699997.0
2007-12-27 17:44:00,0.73245,0.7325,0.7324,0.7325,659200000.0
2007-12-27 17:45:00,0.7325,0.7325,0.7324,0.7325,770800007.0
2007-12-27 17:46:00,0.7325,0.7326,0.7324,0.7325,1809500003.0
2007-12-27 17:47:00,0.7325,0.73255,0.7325,0.7325,871900001.0
2007-12-27 17:48:00,0.73255,0.7326,0.7325,0.7326,440299999.0
2007-12-27 17:49:00,0.7326,0.7326,0.7325,0.73255,503400001.0
2007-12-27 17:50:00,0.73255,0.7326,0.7325,0.7326,325599999.0
2007-12-27 17:51:00,0.73255,0.7326,0.7325,0.7326,425449997.0
2007-12-27 17:52:00,0.7326,0.73275,0.73255,0.7327,884599991.0
2007-12-27 17:53:00,0.7327,0.73275,0.73265,0.73275,553400000.0
2007-12-27 17:54:00,0.73275,0.7328,0.7326,0.7327,1327100007.0
2007-12-27 17:55:00,0.7327,0.73275,0.73265,0.7327,639499999.0
2007-12-27 17:56:00,0.7327,0.7327,0.73265,0.7327,424400000.0
2007-12-27 17:57:00,0.7327,0.73275,0.73265,0.73265,560800000.0
2007-12-27 17:58:00,0.73265,0.7327,0.73245,0.7325,801300000.0
2007-12-27 17:59:00,0.7325,0.7327,0.73245,0.7326,949400003.0
2007-12-27 18:00:00,0.73255,0.7327,0.7325,0.73265,1151199994.0
2007-12-27 18:01:00,0.73265,0.7327,0.73255,0.7326,891500007.0
2007-12-27 18:02:00,0.7326,0.7326,0.7325,0.73255,326700002.0
2007-12-27 18:03:00,0.73255,0.7326,0.73245,0.7325,237700000.0
2007-12-27 18:04:00,0.7325,0.7325,0.7324,0.73245,385900001.0
2007-12-27 18:05:00,0.73245,0.7325,0.7324,0.7325,661900003.0
2007-12-27 18:06:00,0.73245,0.73255,0.7324,0.73245,1428300000.0
2007-12-27 18:07:00,0.73245,0.73265,0.73245,0.7326,554499998.0
2007-12-27 18:08:00,0.7326,0.73265,0.7325,0.73255,540100000.0
2007-12-27 18:09:00,0.73255,0.73275,0.7325,0.7327,1081899985.0
2007-12-27 18:10:00,0.7327,0.73315,0.7327,0.7329,934900000.0
2007-12-27 18:11:00,0.7329,0.733,0.7328,0.73285,1084200000.0
2007-12-27 18:12:00,0.73285,0.7329,0.73275,0.7328,720699997.0
2007-12-27 18:13:00,0.7328,0.73285,0.73275,0.73275,462000001.0
2007-12-27 18:14:00,0.7328,0.7329,0.73275,0.73285,619199998.0
2007-12-27 18:15:00,0.7329,0.73325,0.73285,0.733,437600000.0
2007-12-27 18:16:00,0.73295,0.73315,0.73295,0.733,1495899990.0
2007-12-27 18:17:00,0.733,0.7332,0.733,0.73315,1088299993.0
2007-12-27 18:18:00,0.7336,0.7336,0.7335,0.7335,1370299997.0
2007-12-27 18:19:00,0.7332,0.73345,0.7332,0.7332,1370299997.0
2007-12-27 18:20:00,0.7332,0.7332,0.73285,0.73305,871500000.0
2007-12-27 18:21:00,0.73305,0.7333,0.733,0.7333,1004299999.0
2007-12-27 18:22:00,0.7333,0.7335,0.73315,0.7333,1254600006.0
2007-12-27 18:23:00,0.73335,0.73345,0.7332,0.73335,886099998.0
2007-12-27 18:24:00,0.73335,0.7334,0.73335,0.7334,235800000.0
2007-12-27 18:25:00,0.73335,0.7335,0.7333,0.73335,489399994.0
2007-12-27 18:26:00,0.73335,0.7336,0.73335,0.7335,1349700014.0
2007-12-27 18:27:00,0.73345,0.73355,0.7334,0.73345,1714599998.0
2007-12-27 18:28:00,0.7335,0.73355,0.73345,0.73345,629000000.0
2007-12-27 18:29:00,0.73345,0.73355,0.73345,0.73355,328700001.0
2007-12-27 18:30:00,0.73355,0.7336,0.73355,0.7336,1129100002.0
2007-12-27 18:31:00,0.7336,0.7338,0.73355,0.7337,1168199995.0
2007-12-27 18:32:00,0.7337,0.7338,0.73365,0.7337,778400000.0
2007-12-27 18:33:00,0.7337,0.73375,0.7336,0.73365,343500000.0
2007-12-27 18:34:00,0.7337,0.73375,0.73365,0.7337,291200000.0
2007-12-27 18:35:00,0.7337,0.7338,0.7336,0.7338,744799996.0
2007-12-27 18:36:00,0.7338,0.7339,0.7338,0.73385,406499999.0
2007-12-27 18:37:00,0.73385,0.7339,0.73375,0.7338,713699993.0
2007-12-27 18:38:00,0.7338,0.73385,0.73375,0.7338,675800001.0
2007-12-27 18:39:00,0.73385,0.73385,0.73375,0.7338,506000001.0
2007-12-27 18:40:00,0.7338,0.7338,0.73365,0.7337,1426699995.0
2007-12-27 18:41:00,0.73375,0.73375,0.73365,0.7337,689699998.0
2007-12-27 18:42:00,0.7337,0.7338,0.7337,0.73375,432100005.0
2007-12-27 18:43:00,0.73375,0.7338,0.73355,0.73355,826200007.0
2007-12-27 18:44:00,0.73355,0.73365,0.73355,0.7336,1006700006.0
2007-12-27 18:45:00,0.73365,0.73365,0.73355,0.73355,815300002.0
2007-12-27 18:46:00,0.7336,0.73365,0.73355,0.73355,443600002.0
2007-12-27 18:47:00,0.7336,0.73365,0.73355,0.73355,289400000.0
2007-12-27 18:48:00,0.73355,0.73355,0.73345,0.73355,849800004.0
2007-12-27 18:49:00,0.73355,0.73355,0.73345,0.7335,706500003.0
2007-12-27 18:50:00,0.7335,0.73355,0.7334,0.73355,1574699997.0
2007-12-27 18:51:00,0.73355,0.73355,0.7334,0.73345,882700003.0
2007-12-27 18:52:00,0.73345,0.73345,0.73325,0.73335,1255099979.0
2007-12-27 18:53:00,0.7333,0.7334,0.7333,0.7334,1375799994.0
2007-12-27 18:54:00,0.7334,0.73355,0.7334,0.7335,421300000.0
2007-12-27 18:55:00,0.7335,0.73355,0.7334,0.73345,1106399999.0
2007-12-27 18:56:00,0.7331,0.7331,0.7331,0.7331,418300000.0
2007-12-27 18:57:00,0.73335,0.73345,0.7333,0.73335,418300000.0
2007-12-27 18:58:00,0.73335,0.7334,0.73335,0.7334,54600000.0
2007-12-27 18:59:00,0.7334,0.7334,0.7334,0.7334,84000000.0
2007-12-27 19:00:00,0.7334,0.73345,0.7334,0.7334,417200000.0
2007-12-27 19:01:00,0.7334,0.7334,0.7332,0.7332,1236499993.0
2007-12-27 19:02:00,0.7334,0.7334,0.7334,0.7334,1409300018.0
2007-12-27 19:03:00,0.7333,0.7335,0.7333,0.7334,1409300018.0
2007-12-27 19:04:00,0.7328,0.733,0.7328,0.7329,1409300018.0
2007-12-27 19:05:00,0.73285,0.733,0.7328,0.73295,1289100014.0
2007-12-27 19:06:00,0.73295,0.73295,0.73285,0.73295,1531599950.0
2007-12-27 19:07:00,0.73295,0.7332,0.7329,0.7331,1209900004.0
2007-12-27 19:08:00,0.7331,0.73325,0.7331,0.7332,492500002.0
2007-12-27 19:09:00,0.7332,0.7335,0.73315,0.73345,787600001.0
2007-12-27 19:10:00,0.73345,0.7337,0.73345,0.73365,1614999983.0
2007-12-27 19:11:00,0.7337,0.7338,0.73355,0.73365,1300199998.0
2007-12-27 19:12:00,0.73365,0.73375,0.73365,0.73365,505600000.0
2007-12-27 19:13:00,0.73365,0.7337,0.7336,0.7336,526700000.0
2007-12-27 19:14:00,0.7336,0.73365,0.73355,0.7336,376500000.0
2007-12-27 19:15:00,0.7336,0.73365,0.73355,0.7336,314800001.0
2007-12-27 19:16:00,0.7336,0.73375,0.7336,0.7337,787100002.0
2007-12-27 19:17:00,0.7337,0.73385,0.73365,0.73375,803899990.0
2007-12-27 19:18:00,0.73375,0.7339,0.7337,0.7338,894599992.0
2007-12-27 19:19:00,0.7338,0.7338,0.7336,0.7337,913399996.0
2007-12-27 19:20:00,0.7337,0.73385,0.7336,0.73375,962700005.0
2007-12-27 19:21:00,0.73375,0.73385,0.7337,0.7338,1492200006.0
2007-12-27 19:22:00,0.73385,0.73385,0.7337,0.7338,706300025.0
2007-12-27 19:23:00,0.7338,0.7339,0.73375,0.73385,1245299970.0
2007-12-27 19:24:00,0.73385,0.7339,0.7338,0.73385,89199999.0
2007-12-27 19:25:00,0.7338,0.73385,0.73375,0.7338,708999974.0
2007-12-27 19:26:00,0.73375,0.7338,0.7337,0.73375,534899995.0
2007-12-27 19:27:00,0.73375,0.7338,0.73355,0.73365,1196699987.0
2007-12-27 19:28:00,0.73365,0.73365,0.7336,0.73365,232399996.0
2007-12-27 19:29:00,0.73365,0.73365,0.7333,0.7334,740999996.0
2007-12-27 19:30:00,0.7334,0.7335,0.7333,0.73345,1224599996.0
2007-12-27 19:31:00,0.73345,0.7335,0.73315,0.73315,1087899995.0
2007-12-27 19:32:00,0.73315,0.73315,0.733,0.7331,235199999.0
2007-12-27 19:33:00,0.7331,0.7331,0.733,0.7331,745699988.0
2007-12-27 19:34:00,0.7331,0.7331,0.73305,0.7331,246600000.0
2007-12-27 19:35:00,0.7331,0.7331,0.73305,0.7331,123200000.0
2007-12-27 19:36:00,0.7331,0.7331,0.7329,0.7329,856200006.0
2007-12-27 19:37:00,0.7329,0.7329,0.7328,0.73285,220000000.0
2007-12-27 19:38:00,0.73285,0.7329,0.73275,0.73285,719400002.0
2007-12-27 19:39:00,0.73285,0.73295,0.73285,0.7329,382200000.0
2007-12-27 19:40:00,0.7329,0.7329,0.73275,0.73285,1412400015.0
2007-12-27 19:41:00,0.73285,0.73295,0.73285,0.73295,274399995.0
2007-12-27 19:42:00,0.73295,0.73295,0.7328,0.7329,822700000.0
2007-12-27 19:43:00,0.7329,0.73295,0.7328,0.73285,1527399988.0
2007-12-27 19:44:00,0.73285,0.73305,0.73285,0.73295,1487699981.0
2007-12-27 19:45:00,0.733,0.733,0.73295,0.73295,258799998.0
2007-12-27 19:46:00,0.73295,0.733,0.7329,0.733,1265899979.0
2007-12-27 19:47:00,0.733,0.7331,0.73295,0.73305,185400000.0
2007-12-27 19:48:00,0.7331,0.7331,0.7329,0.73305,890399991.0
2007-12-27 19:49:00,0.73305,0.73315,0.733,0.73305,962099984.0
2007-12-27 19:50:00,0.73305,0.7331,0.733,0.733,974599995.0
2007-12-27 19:51:00,0.733,0.7331,0.733,0.73305,772299984.0
2007-12-27 19:52:00,0.7331,0.73315,0.73305,0.73315,769399989.0
2007-12-27 19:53:00,0.73315,0.73345,0.73315,0.7333,395399999.0
2007-12-27 19:54:00,0.7333,0.73345,0.7332,0.73335,1754799997.0
2007-12-27 19:55:00,0.73335,0.73345,0.7333,0.73345,1730100009.0
2007-12-27 19:56:00,0.73345,0.73345,0.7334,0.7334,280000000.0
2007-12-27 19:57:00,0.7334,0.7336,0.7333,0.7336,906799996.0
2007-12-27 19:58:00,0.7336,0.7337,0.73345,0.7336,1011599994.0
2007-12-27 19:59:00,0.7336,0.7336,0.73355,0.7336,697299992.0
2007-12-27 20:00:00,0.7336,0.73365,0.73355,0.73365,589300000.0
2007-12-27 20:01:00,0.73365,0.73365,0.73345,0.73345,127500004.0
2007-12-27 20:02:00,0.73345,0.7337,0.73345,0.7337,366700006.0
2007-12-27 20:03:00,0.7337,0.7338,0.73355,0.7337,217100000.0
2007-12-27 20:04:00,0.7337,0.7338,0.73355,0.7337,452800000.0
2007-12-27 20:05:00,0.7337,0.7338,0.7335,0.73355,952300000.0
2007-12-27 20:06:00,0.73355,0.7337,0.73355,0.73365,609999994.0
2007-12-27 20:07:00,0.73365,0.73385,0.7336,0.73385,360699997.0
2007-12-27 20:08:00,0.73385,0.73405,0.73385,0.73395,154500000.0
2007-12-27 20:09:00,0.73395,0.734,0.7339,0.73395,442000005.0
2007-12-27 20:10:00,0.73395,0.73395,0.7339,0.73395,120600001.0
2007-12-27 20:11:00,0.73395,0.734,0.7338,0.7339,219249999.0
2007-12-27 20:14:00,0.73375,0.73385,0.7337,0.7338,278599997.0
2007-12-27 20:15:00,0.7338,0.7338,0.73345,0.7335,981299988.0
2007-12-27 20:16:00,0.7335,0.73355,0.73345,0.73345,825900019.0
2007-12-27 20:17:00,0.7335,0.73355,0.73345,0.73355,1277499990.0
2007-12-27 20:18:00,0.73355,0.73365,0.7335,0.7336,153800000.0
2007-12-27 20:19:00,0.7336,0.73365,0.7335,0.7336,252299999.0
2007-12-27 20:20:00,0.7336,0.7336,0.7335,0.7336,103299999.0
2007-12-27 20:21:00,0.7336,0.73365,0.73355,0.73365,42600000.0
2007-12-27 20:22:00,0.73365,0.7337,0.73355,0.7336,371299988.0
2007-12-27 20:23:00,0.7336,0.73365,0.7335,0.7335,391999992.0
2007-12-27 20:24:00,0.7335,0.7336,0.7335,0.7336,310599998.0
2007-12-27 20:25:00,0.7336,0.7336,0.73355,0.7336,270399995.0
2007-12-27 20:26:00,0.7336,0.7336,0.73345,0.73345,1172399959.0
2007-12-27 20:27:00,0.7335,0.73355,0.7334,0.7335,1609299999.0
2007-12-27 20:28:00,0.7335,0.73355,0.7335,0.7335,308300000.0
2007-12-27 20:29:00,0.7335,0.7335,0.73345,0.7335,621799980.0
2007-12-27 20:30:00,0.73345,0.7335,0.7334,0.7335,343699998.0
2007-12-27 20:31:00,0.7334,0.7335,0.7334,0.7334,965500005.0
2007-12-27 20:32:00,0.7334,0.7335,0.7334,0.7335,46600000.0
2007-12-27 20:33:00,0.7335,0.7335,0.73335,0.7334,440699997.0
2007-12-27 20:34:00,0.7334,0.73345,0.7334,0.73345,104499998.0
2007-12-27 20:35:00,0.73345,0.73345,0.7334,0.7334,182799999.0
2007-12-27 20:36:00,0.7334,0.7334,0.7334,0.7334,203599998.0
2007-12-27 20:37:00,0.7334,0.7335,0.7334,0.7335,644899983.0
2007-12-27 20:38:00,0.7335,0.7335,0.73335,0.73345,1068399996.0
2007-12-27 20:39:00,0.73345,0.73345,0.7334,0.7334,167499998.0
2007-12-27 20:40:00,0.7334,0.7334,0.73335,0.73335,530399983.0
2007-12-27 20:41:00,0.7334,0.7334,0.73335,0.7334,58100000.0
2007-12-27 20:42:00,0.7334,0.7334,0.73325,0.7333,545300003.0
2007-12-27 20:43:00,0.7333,0.7333,0.73315,0.73325,1623000012.0
2007-12-27 20:44:00,0.73325,0.73325,0.7331,0.7331,1098100003.0
2007-12-27 20:45:00,0.7331,0.73315,0.7331,0.73315,475200004.0
2007-12-27 20:46:00,0.73315,0.73315,0.7331,0.7331,343400006.0
2007-12-27 20:47:00,0.7331,0.7333,0.7331,0.73325,151199999.0
2007-12-27 20:48:00,0.73325,0.73325,0.7331,0.73315,384199998.0
2007-12-27 20:49:00,0.73315,0.73325,0.7331,0.73315,321100000.0
2007-12-27 20:50:00,0.73315,0.73315,0.73295,0.73295,1583000000.0
2007-12-27 20:51:00,0.733,0.73305,0.73295,0.73295,363700000.0
2007-12-27 20:52:00,0.73305,0.7331,0.73295,0.733,608399998.0
2007-12-27 20:53:00,0.733,0.7331,0.733,0.7331,493500001.0
2007-12-27 20:54:00,0.7331,0.73315,0.733,0.73315,247000000.0
2007-12-27 20:55:00,0.73315,0.73315,0.7331,0.73315,171900000.0
2007-12-27 20:56:00,0.7331,0.73315,0.73305,0.73305,126100002.0
2007-12-27 20:57:00,0.73305,0.7333,0.73305,0.7332,1573699988.0
2007-12-27 20:58:00,0.73315,0.73325,0.73315,0.73315,328199993.0
2007-12-27 20:59:00,0.73315,0.7332,0.73315,0.73315,258899992.0
2007-12-27 21:00:00,0.73315,0.73325,0.73315,0.73315,402399994.0
2007-12-27 21:01:00,0.7332,0.7332,0.7331,0.73315,422900005.0
2007-12-27 21:02:00,0.7332,0.73325,0.73305,0.7331,531500000.0
2007-12-27 21:03:00,0.7331,0.7331,0.73305,0.73305,848299997.0
2007-12-27 21:04:00,0.73305,0.7331,0.7329,0.733,937000005.0
2007-12-27 21:05:00,0.733,0.733,0.7328,0.73285,329200000.0
2007-12-27 21:06:00,0.73285,0.733,0.7328,0.73295,1597099993.0
2007-12-27 21:07:00,0.73295,0.733,0.7329,0.733,257999997.0
2007-12-27 21:08:00,0.7329,0.73295,0.7328,0.7328,475399998.0
2007-12-27 21:09:00,0.7328,0.7329,0.73275,0.73285,1572500023.0
2007-12-27 21:10:00,0.73285,0.7329,0.7328,0.73285,976900021.0
2007-12-27 21:11:00,0.73285,0.73295,0.73285,0.7329,229400000.0
2007-12-27 21:12:00,0.7329,0.7329,0.73285,0.73285,93000000.0
2007-12-27 21:13:00,0.7329,0.7329,0.73285,0.73285,150200000.0
2007-12-27 21:14:00,0.73285,0.73285,0.7327,0.73275,674199999.0
2007-12-27 21:15:00,0.7327,0.7328,0.7327,0.7328,1371099999.0
2007-12-27 21:16:00,0.7328,0.7329,0.7328,0.7329,306100000.0
2007-12-27 21:17:00,0.7329,0.7329,0.73275,0.73275,206500005.0
2007-12-27 21:18:00,0.7328,0.73285,0.73275,0.73285,293899997.0
2007-12-27 21:19:00,0.73285,0.73285,0.73275,0.7328,471499999.0
2007-12-27 21:20:00,0.73275,0.7328,0.73275,0.73275,131200000.0
2007-12-27 21:21:00,0.73275,0.7328,0.73265,0.7328,205499999.0
2007-12-27 21:22:00,0.7328,0.7328,0.7327,0.7328,376300008.0
2007-12-27 21:23:00,0.7328,0.7329,0.7328,0.7329,398799994.0
2007-12-27 21:24:00,0.7329,0.733,0.73285,0.73285,199000000.0
2007-12-27 21:25:00,0.73285,0.7331,0.73285,0.73295,189999999.0
2007-12-27 21:26:00,0.73295,0.73315,0.7329,0.73315,591299993.0
2007-12-27 21:27:00,0.73315,0.73315,0.73305,0.7331,383300000.0
2007-12-27 21:28:00,0.7331,0.7333,0.7331,0.7333,140799999.0
2007-12-27 21:29:00,0.7333,0.7333,0.7332,0.7332,119200000.0
2007-12-27 21:30:00,0.7332,0.73325,0.73315,0.73325,28200000.0
2007-12-27 21:31:00,0.73325,0.73325,0.73315,0.73315,245800000.0
2007-12-27 21:32:00,0.7332,0.7332,0.73315,0.7332,47500000.0
2007-12-27 21:33:00,0.7332,0.7332,0.73305,0.73315,570799986.0
2007-12-27 21:34:00,0.7331,0.7332,0.7331,0.7332,98900000.0
2007-12-27 21:35:00,0.7332,0.7332,0.73315,0.73315,30400000.0
2007-12-27 21:36:00,0.7331,0.73315,0.73305,0.73305,200800000.0
2007-12-27 21:37:00,0.73305,0.7331,0.7329,0.7329,270799999.0
2007-12-27 21:38:00,0.7329,0.733,0.73285,0.73285,762499996.0
2007-12-27 21:39:00,0.7329,0.73295,0.7328,0.7329,218300000.0
2007-12-27 21:40:00,0.7329,0.7329,0.7328,0.73285,233100001.0
2007-12-27 21:41:00,0.73285,0.7329,0.73275,0.7329,513899999.0
2007-12-27 21:42:00,0.73285,0.7329,0.73285,0.7329,211400005.0
2007-12-27 21:43:00,0.7329,0.73295,0.73285,0.73285,621900002.0
2007-12-27 21:44:00,0.73285,0.7329,0.73285,0.7329,112200000.0
2007-12-27 21:45:00,0.7329,0.7329,0.7327,0.73275,806100016.0
2007-12-27 21:46:00,0.73275,0.73275,0.7327,0.7327,187300000.0
2007-12-27 21:47:00,0.73265,0.73285,0.73265,0.7327,343499998.0
2007-12-27 21:48:00,0.73275,0.7328,0.7327,0.7328,50600001.0
2007-12-27 21:49:00,0.7328,0.7328,0.73275,0.73275,6800000.0
2007-12-27 21:50:00,0.73275,0.7328,0.73265,0.7327,291200002.0
2007-12-27 21:51:00,0.7327,0.7328,0.7327,0.73275,443199995.0
2007-12-27 21:52:00,0.73275,0.7328,0.73275,0.73275,25600000.0
2007-12-27 21:53:00,0.7327,0.73275,0.7327,0.7327,193900000.0
2007-12-27 21:54:00,0.7327,0.7327,0.7326,0.7327,192900003.0
2007-12-27 21:55:00,0.7327,0.7328,0.7327,0.7327,215800000.0
2007-12-27 21:56:00,0.7327,0.7328,0.73265,0.73275,821899992.0
2007-12-27 21:57:00,0.73275,0.73275,0.73265,0.7327,406600008.0
2007-12-27 21:58:00,0.7328,0.7328,0.73265,0.7327,206899993.0
2007-12-27 21:59:00,0.73275,0.73295,0.7327,0.73285,153899999.0
2007-12-27 22:00:00,0.73285,0.73295,0.7328,0.7328,570900000.0
2007-12-27 22:01:00,0.7328,0.73295,0.7328,0.73285,739100003.0
2007-12-27 22:02:00,0.73285,0.7329,0.7327,0.7328,907700003.0
2007-12-27 22:03:00,0.73275,0.73285,0.73275,0.73285,147799995.0
2007-12-27 22:04:00,0.73285,0.7329,0.7328,0.73285,230199997.0
2007-12-27 22:05:00,0.73285,0.7329,0.7328,0.73285,485200006.0
2007-12-27 22:06:00,0.73285,0.73285,0.7328,0.7328,27200000.0
2007-12-27 22:07:00,0.7328,0.7329,0.7328,0.73285,344299995.0
2007-12-27 22:08:00,0.7328,0.7329,0.7328,0.73285,69500000.0
2007-12-27 22:09:00,0.73285,0.73295,0.73285,0.7329,124099999.0
2007-12-27 22:10:00,0.73275,0.7328,0.73275,0.7328,274799997.0
2007-12-27 22:11:00,0.7328,0.7329,0.7328,0.7328,106399999.0
2007-12-27 22:12:00,0.7328,0.7329,0.7327,0.7327,370700004.0
2007-12-27 22:13:00,0.73275,0.7328,0.7327,0.7328,452300002.0
2007-12-27 22:14:00,0.7328,0.73295,0.7328,0.73295,161700000.0
2007-12-27 22:15:00,0.7329,0.73305,0.7329,0.7329,421999996.0
2007-12-27 22:16:00,0.7329,0.73295,0.7329,0.73295,43900000.0
2007-12-27 22:17:00,0.73295,0.733,0.73285,0.7329,528899997.0
2007-12-27 22:18:00,0.7329,0.7329,0.7327,0.73275,597300004.0
2007-12-27 22:19:00,0.7327,0.7328,0.73265,0.7327,535400001.0
2007-12-27 22:20:00,0.7327,0.73275,0.73265,0.7327,115000000.0
2007-12-27 22:21:00,0.7327,0.73275,0.7326,0.7326,246700000.0
2007-12-27 22:22:00,0.7326,0.7327,0.7326,0.7327,564200005.0
2007-12-27 22:23:00,0.7327,0.7327,0.7326,0.73265,816400013.0
2007-12-27 22:24:00,0.7326,0.73265,0.73255,0.7326,743900009.0
2007-12-27 22:25:00,0.7326,0.7327,0.7326,0.7327,201599996.0
2007-12-27 22:26:00,0.7327,0.7327,0.7326,0.7327,194399995.0
2007-12-27 22:27:00,0.73265,0.7327,0.7326,0.7327,260000001.0
2007-12-27 22:28:00,0.7327,0.7329,0.7327,0.73285,573099996.0
2007-12-27 22:29:00,0.73285,0.73285,0.7327,0.73275,559599991.0
2007-12-27 22:30:00,0.7328,0.7328,0.73275,0.73275,218399995.0
2007-12-27 22:31:00,0.7328,0.7328,0.73265,0.73275,443299998.0
2007-12-27 22:32:00,0.73275,0.7328,0.7327,0.7327,154399998.0
2007-12-27 22:33:00,0.73265,0.7328,0.73265,0.7327,642000000.0
2007-12-27 22:34:00,0.7327,0.7327,0.7327,0.7327,23200000.0
2007-12-27 22:35:00,0.7326,0.7327,0.7326,0.73265,84999998.0
2007-12-27 22:36:00,0.7326,0.7326,0.7325,0.73255,1051299977.0
2007-12-27 22:37:00,0.7325,0.7326,0.73245,0.73245,1147599985.0
2007-12-27 22:38:00,0.7324,0.7325,0.73235,0.7324,1072900018.0
2007-12-27 22:39:00,0.7325,0.7326,0.7325,0.7325,635799991.0
2007-12-27 22:40:00,0.7324,0.7325,0.73235,0.73245,635799991.0
2007-12-27 22:41:00,0.73245,0.73245,0.7324,0.73245,459599989.0
2007-12-27 22:42:00,0.73245,0.73245,0.7324,0.73245,153599993.0
2007-12-27 22:43:00,0.73245,0.73255,0.7324,0.7325,848799996.0
2007-12-27 22:44:00,0.73245,0.7325,0.73235,0.73235,620400004.0
2007-12-27 22:45:00,0.73235,0.73245,0.73235,0.7324,1417100009.0
2007-12-27 22:46:00,0.7324,0.73265,0.73235,0.73255,1915000018.0
2007-12-27 22:47:00,0.73255,0.73265,0.73255,0.73265,273599990.0
2007-12-27 22:48:00,0.73265,0.73265,0.73255,0.73265,300300000.0
2007-12-27 22:49:00,0.73265,0.73265,0.73255,0.7326,283400000.0
2007-12-27 22:50:00,0.7326,0.7326,0.73255,0.7326,978400019.0
2007-12-27 22:51:00,0.7326,0.7327,0.7325,0.73255,854999990.0
2007-12-27 22:52:00,0.73255,0.73255,0.73245,0.7325,298099994.0
2007-12-27 22:53:00,0.73245,0.7325,0.73215,0.73215,1535399981.0
2007-12-27 22:54:00,0.7322,0.7323,0.73215,0.73215,1785500011.0
2007-12-27 22:55:00,0.73215,0.7323,0.73215,0.73225,811699982.0
2007-12-27 22:56:00,0.7323,0.73235,0.73225,0.7323,507700001.0
2007-12-27 22:57:00,0.7323,0.7324,0.73225,0.7324,793699995.0
2007-12-27 22:58:00,0.7324,0.73245,0.7323,0.7324,925000002.0
2007-12-27 22:59:00,0.73245,0.7326,0.7324,0.73245,2119999980.0
2007-12-27 23:00:00,0.73245,0.7325,0.7324,0.7324,372400000.0
2007-12-27 23:01:00,0.7324,0.7324,0.7323,0.73235,877200001.0
2007-12-27 23:02:00,0.73235,0.73235,0.7323,0.73235,385200000.0
2007-12-27 23:03:00,0.73235,0.73235,0.73225,0.73225,329600000.0
2007-12-27 23:04:00,0.73225,0.73235,0.73225,0.7323,308100003.0
2007-12-27 23:05:00,0.7323,0.7324,0.7323,0.7324,478800000.0
2007-12-27 23:06:00,0.7324,0.7324,0.73225,0.73235,84800000.0
2007-12-27 23:07:00,0.7324,0.73245,0.73235,0.7324,430700000.0
2007-12-27 23:08:00,0.7324,0.73245,0.73235,0.7324,262100000.0
2007-12-27 23:09:00,0.7323,0.7324,0.7323,0.7324,262400000.0
2007-12-27 23:10:00,0.7324,0.7324,0.7323,0.7324,313200004.0
2007-12-27 23:11:00,0.7324,0.7324,0.7323,0.73235,107200000.0
2007-12-27 23:12:00,0.73235,0.7324,0.7323,0.7324,340400000.0
2007-12-27 23:13:00,0.7324,0.7324,0.73235,0.73235,41600000.0
2007-12-27 23:14:00,0.7323,0.7324,0.7323,0.7323,160100000.0
2007-12-27 23:15:00,0.7323,0.7324,0.7323,0.7324,238400000.0
2007-12-27 23:16:00,0.7323,0.7324,0.7323,0.7323,301200000.0
2007-12-27 23:17:00,0.7323,0.73245,0.73225,0.7323,223100000.0
2007-12-27 23:18:00,0.7323,0.7324,0.7323,0.7323,46400001.0
2007-12-27 23:19:00,0.7323,0.73245,0.7323,0.7324,147400000.0
2007-12-27 23:20:00,0.73235,0.73245,0.73235,0.73245,163000000.0
2007-12-27 23:21:00,0.73245,0.7326,0.7324,0.7326,128800000.0
2007-12-27 23:22:00,0.7326,0.73265,0.73245,0.7326,309000003.0
2007-12-27 23:23:00,0.7326,0.7327,0.7325,0.7326,578500002.0
2007-12-27 23:24:00,0.73255,0.7328,0.73255,0.73275,103200000.0
2007-12-27 23:25:00,0.73275,0.73275,0.73265,0.7327,92600000.0
2007-12-27 23:26:00,0.7327,0.7328,0.73255,0.7328,371100001.0
2007-12-27 23:27:00,0.7328,0.7329,0.73275,0.73275,160500000.0
2007-12-27 23:28:00,0.7328,0.7328,0.7327,0.7328,102800000.0
2007-12-27 23:29:00,0.7328,0.7328,0.73265,0.7328,68400000.0
2007-12-27 23:30:00,0.73275,0.7328,0.73265,0.73275,232400000.0
2007-12-27 23:31:00,0.73265,0.73265,0.7326,0.7326,184800000.0
2007-12-27 23:32:00,0.7326,0.7328,0.73255,0.7327,344700008.0
2007-12-27 23:33:00,0.73265,0.73275,0.73265,0.7327,403700000.0
2007-12-27 23:34:00,0.7326,0.73275,0.7326,0.73275,229200000.0
2007-12-27 23:35:00,0.73275,0.7328,0.7327,0.73275,85200000.0
2007-12-27 23:36:00,0.7328,0.7328,0.73265,0.7327,124700000.0
2007-12-27 23:37:00,0.7327,0.7328,0.7327,0.73275,329399998.0
2007-12-27 23:38:00,0.73265,0.7328,0.73265,0.7327,80400000.0
2007-12-27 23:39:00,0.73265,0.7328,0.73265,0.7327,108400000.0
2007-12-27 23:40:00,0.7327,0.73275,0.73265,0.7327,210400003.0
2007-12-27 23:41:00,0.7326,0.7327,0.7326,0.7327,61200000.0
2007-12-27 23:42:00,0.7327,0.73275,0.7327,0.73275,39200000.0
2007-12-27 23:43:00,0.73275,0.73275,0.7327,0.7327,36000000.0
2007-12-27 23:44:00,0.7326,0.73275,0.7326,0.73275,145600000.0
2007-12-27 23:45:00,0.73275,0.73285,0.7327,0.73275,95800000.0
2007-12-27 23:46:00,0.73275,0.73285,0.7327,0.73275,161599996.0
2007-12-27 23:47:00,0.73275,0.7328,0.7327,0.73275,365199996.0
2007-12-27 23:48:00,0.73275,0.73285,0.73265,0.73285,106099999.0
2007-12-27 23:49:00,0.7327,0.7329,0.7327,0.73275,159199999.0
2007-12-27 23:50:00,0.73275,0.73285,0.7326,0.73285,200499998.0
2007-12-27 23:51:00,0.73285,0.73285,0.73275,0.73275,84400000.0
2007-12-27 23:52:00,0.73275,0.7329,0.73275,0.73285,300200000.0
2007-12-27 23:53:00,0.7328,0.7329,0.7328,0.7329,229000000.0
2007-12-27 23:54:00,0.7329,0.7329,0.7327,0.7328,125300000.0
2007-12-27 23:55:00,0.73275,0.7329,0.7326,0.7326,721299998.0
2007-12-27 23:56:00,0.73275,0.73275,0.7326,0.7327,359600000.0
2007-12-27 23:57:00,0.7327,0.7328,0.73265,0.7327,1175800000.0
2007-12-27 23:58:00,0.7327,0.7327,0.73255,0.7326,1396299989.0
2007-12-27 23:59:00,0.7326,0.7326,0.7324,0.7325,137300000.0
2007-12-28 00:00:00,0.7325,0.7325,0.7323,0.7325,137400000.0
2007-12-28 00:01:00,0.7325,0.7327,0.7325,0.7327,285200000.0
2007-12-28 00:02:00,0.7326,0.7326,0.73254,0.73254,22300001.0
2007-12-28 00:03:00,0.7325,0.7326,0.7325,0.7326,88000000.0
2007-12-28 00:04:00,0.7326,0.7326,0.7325,0.73255,152300000.0
2007-12-28 00:05:00,0.73255,0.7327,0.73255,0.7327,438499998.0
2007-12-28 00:06:00,0.7326,0.73265,0.7325,0.7325,325699996.0
2007-12-28 00:07:00,0.73255,0.7326,0.7325,0.7325,248700000.0
2007-12-28 00:08:00,0.73245,0.7325,0.7324,0.7324,364400000.0
2007-12-28 00:09:00,0.7324,0.73245,0.73235,0.73245,270200000.0
2007-12-28 00:10:00,0.7325,0.7325,0.73245,0.7325,413600000.0
2007-12-28 00:11:00,0.7325,0.7326,0.7325,0.7326,221200000.0
2007-12-28 00:12:00,0.7325,0.7325,0.7325,0.7325,53100000.0
2007-12-28 00:13:00,0.7325,0.7325,0.7324,0.7325,299900000.0
2007-12-28 00:14:00,0.73245,0.73245,0.7323,0.73235,356800000.0
2007-12-28 00:15:00,0.73235,0.7324,0.7323,0.7323,481899999.0
2007-12-28 00:16:00,0.7323,0.7323,0.7322,0.7323,236800000.0
2007-12-28 00:17:00,0.7323,0.7323,0.7323,0.7323,240000000.0
2007-12-28 00:18:00,0.7322,0.73235,0.7321,0.73235,481300006.0
2007-12-28 00:19:00,0.73235,0.73235,0.7323,0.7323,260000000.0
2007-12-28 00:20:00,0.73224,0.73235,0.73224,0.73225,6400000.0
2007-12-28 00:21:00,0.7323,0.7323,0.73225,0.7323,132200000.0
2007-12-28 00:22:00,0.73225,0.7323,0.73225,0.7323,280200000.0
2007-12-28 00:23:00,0.7323,0.7323,0.73215,0.7322,139400001.0
2007-12-28 00:24:00,0.7322,0.7323,0.7322,0.7323,409400005.0
2007-12-28 00:25:00,0.7323,0.7323,0.7322,0.7323,274300004.0
2007-12-28 00:26:00,0.7323,0.7323,0.73225,0.73225,255999997.0
2007-12-28 00:27:00,0.73225,0.7323,0.7322,0.73225,198000001.0
2007-12-28 00:28:00,0.73215,0.73225,0.7321,0.73225,80800001.0
2007-12-28 00:29:00,0.7322,0.7322,0.7322,0.7322,32400000.0
2007-12-28 00:30:00,0.73215,0.73235,0.73215,0.73225,302899998.0
2007-12-28 00:31:00,0.73225,0.7323,0.7322,0.73225,236300000.0
2007-12-28 00:32:00,0.7322,0.7322,0.7322,0.7322,12800000.0
2007-12-28 00:33:00,0.7322,0.7322,0.73205,0.73215,399200000.0
2007-12-28 00:34:00,0.73215,0.73215,0.73205,0.73215,167200000.0
2007-12-28 00:35:00,0.73205,0.73225,0.73205,0.7322,177899997.0
2007-12-28 00:36:00,0.7322,0.73235,0.7322,0.7322,240799995.0
2007-12-28 00:37:00,0.73225,0.73235,0.73215,0.7322,279599999.0
2007-12-28 00:38:00,0.7322,0.73225,0.7322,0.7322,247999999.0
2007-12-28 00:39:00,0.7322,0.73225,0.7322,0.7322,124000000.0
2007-12-28 00:40:00,0.7322,0.7322,0.73215,0.73215,63200000.0
2007-12-28 00:41:00,0.7321,0.7323,0.7321,0.7323,169600000.0
2007-12-28 00:42:00,0.73215,0.7322,0.73215,0.7322,64000000.0
2007-12-28 00:43:00,0.7322,0.7323,0.7322,0.73225,130600000.0
2007-12-28 00:44:00,0.73225,0.7323,0.7322,0.7323,123299999.0
2007-12-28 00:45:00,0.7323,0.7323,0.73215,0.73215,144800000.0
2007-12-28 00:46:00,0.73215,0.7322,0.73215,0.73215,223200000.0
2007-12-28 00:47:00,0.73215,0.7322,0.73215,0.7322,83200000.0
2007-12-28 00:48:00,0.7322,0.7322,0.73215,0.7322,80000000.0
2007-12-28 00:49:00,0.7322,0.7322,0.7322,0.7322,54400000.0
2007-12-28 00:50:00,0.7322,0.7322,0.7321,0.73215,91700000.0
2007-12-28 00:51:00,0.73215,0.73215,0.7321,0.73215,239200000.0
2007-12-28 00:52:00,0.73215,0.7322,0.73215,0.7322,97600000.0
2007-12-28 00:53:00,0.73215,0.7322,0.7321,0.7322,105300000.0
2007-12-28 00:54:00,0.7322,0.73225,0.73215,0.7322,282700002.0
2007-12-28 00:55:00,0.7322,0.73225,0.7322,0.73225,218000005.0
2007-12-28 00:56:00,0.73225,0.73225,0.7321,0.7322,456100008.0
2007-12-28 00:57:00,0.7322,0.7322,0.7321,0.7321,70100000.0
2007-12-28 00:58:00,0.7322,0.7322,0.7322,0.7322,64000000.0
2007-12-28 00:59:00,0.7322,0.7322,0.7322,0.7322,332000000.0
2007-12-28 01:00:00,0.7322,0.7322,0.73215,0.7322,447400004.0
2007-12-28 01:01:00,0.7322,0.7324,0.7322,0.7323,188800000.0
2007-12-28 01:02:00,0.7323,0.7323,0.73215,0.7322,150200000.0
2007-12-28 01:03:00,0.7322,0.7323,0.7321,0.73225,351600001.0
2007-12-28 01:04:00,0.7323,0.7323,0.73225,0.7323,32800000.0
2007-12-28 01:05:00,0.7323,0.7323,0.73225,0.73225,180200000.0
2007-12-28 01:06:00,0.73215,0.73235,0.73215,0.73225,42800000.0
2007-12-28 01:07:00,0.7323,0.73235,0.7323,0.73235,86400000.0
2007-12-28 01:08:00,0.73235,0.7324,0.7322,0.7322,197300000.0
2007-12-28 01:09:00,0.7321,0.7322,0.7321,0.7322,138400000.0
2007-12-28 01:10:00,0.7322,0.7323,0.7322,0.7323,239500006.0
2007-12-28 01:11:00,0.7323,0.73235,0.73215,0.7322,287100000.0
2007-12-28 01:12:00,0.7322,0.73235,0.7322,0.7323,349800003.0
2007-12-28 01:13:00,0.7323,0.7323,0.7321,0.7322,245700000.0
2007-12-28 01:14:00,0.73215,0.73215,0.73215,0.73215,41900000.0
2007-12-28 01:15:00,0.73225,0.73225,0.73225,0.73225,1200000.0
2007-12-28 01:16:00,0.7322,0.7323,0.73215,0.7323,75600000.0
2007-12-28 01:17:00,0.7323,0.7323,0.7322,0.73225,23400000.0
2007-12-28 01:18:00,0.73225,0.73225,0.73215,0.7322,359300000.0
2007-12-28 01:19:00,0.7322,0.7322,0.73205,0.73205,49000000.0
2007-12-28 01:20:00,0.7322,0.7322,0.7322,0.7322,33600000.0
2007-12-28 01:21:00,0.7321,0.7322,0.7321,0.73215,51300000.0
2007-12-28 01:22:00,0.7322,0.7322,0.73215,0.7322,50100000.0
2007-12-28 01:23:00,0.7322,0.7322,0.7321,0.7322,86600000.0
2007-12-28 01:24:00,0.7322,0.7322,0.7322,0.7322,56000000.0
2007-12-28 01:25:00,0.7322,0.7322,0.7322,0.7322,28000000.0
2007-12-28 01:26:00,0.7322,0.73225,0.7322,0.7322,117200000.0
2007-12-28 01:27:00,0.7322,0.73235,0.7322,0.73225,111100000.0
2007-12-28 01:28:00,0.73225,0.7323,0.7322,0.7323,101000000.0
2007-12-28 01:29:00,0.7323,0.7323,0.7322,0.73225,26500000.0
2007-12-28 01:30:00,0.73225,0.73225,0.7322,0.7322,46800000.0
2007-12-28 01:31:00,0.7322,0.73225,0.7322,0.7322,38600000.0
2007-12-28 01:32:00,0.7322,0.73225,0.7322,0.7322,64000000.0
2007-12-28 01:33:00,0.73225,0.73225,0.73225,0.73225,5600000.0
2007-12-28 01:34:00,0.73205,0.7323,0.73205,0.73225,101300000.0
2007-12-28 01:35:00,0.73225,0.73225,0.73225,0.73225,11200000.0
2007-12-28 01:36:00,0.73225,0.73225,0.7322,0.7322,66400000.0
2007-12-28 01:37:00,0.7322,0.73225,0.7321,0.73225,206100002.0
2007-12-28 01:38:00,0.7322,0.73225,0.7322,0.73225,85800003.0
2007-12-28 01:39:00,0.7322,0.73225,0.7322,0.73225,213200001.0
2007-12-28 01:40:00,0.73225,0.73225,0.7322,0.73225,83800000.0
2007-12-28 01:41:00,0.73225,0.73225,0.73225,0.73225,14700000.0
2007-12-28 01:42:00,0.7322,0.73225,0.7322,0.73225,124200000.0
2007-12-28 01:43:00,0.73225,0.73225,0.7322,0.7322,118400000.0
2007-12-28 01:44:00,0.7322,0.73225,0.7321,0.7321,94500000.0
2007-12-28 01:45:00,0.7321,0.73225,0.7321,0.73225,84500000.0
2007-12-28 01:46:00,0.7322,0.73225,0.7322,0.73225,4800000.0
2007-12-28 01:47:00,0.73225,0.7323,0.73225,0.73225,13900000.0
2007-12-28 01:48:00,0.73225,0.7323,0.73225,0.7323,12800000.0
2007-12-28 01:49:00,0.7323,0.7323,0.7322,0.73225,57200000.0
2007-12-28 01:50:00,0.73225,0.73225,0.73225,0.73225,12000000.0
2007-12-28 01:51:00,0.73225,0.73225,0.7321,0.73225,328799999.0
2007-12-28 01:52:00,0.73225,0.73225,0.7321,0.7322,158400001.0
2007-12-28 01:53:00,0.7322,0.7323,0.73215,0.7322,450600000.0
2007-12-28 01:54:00,0.7322,0.7324,0.7322,0.7324,352300002.0
2007-12-28 01:55:00,0.7324,0.7325,0.73225,0.73235,214200000.0
2007-12-28 01:56:00,0.73235,0.73235,0.7322,0.73225,156799998.0
2007-12-28 01:57:00,0.7323,0.7323,0.7323,0.7323,97900000.0
2007-12-28 01:58:00,0.7323,0.73235,0.7323,0.7323,43100000.0
2007-12-28 01:59:00,0.7323,0.7323,0.73225,0.73225,8600000.0
2007-12-28 02:00:00,0.7323,0.7323,0.7322,0.7323,112399998.0
2007-12-28 02:01:00,0.73215,0.7323,0.73215,0.7323,45300000.0
2007-12-28 02:02:00,0.7323,0.7323,0.73215,0.73215,330000000.0
2007-12-28 02:03:00,0.7322,0.7322,0.73215,0.7322,258800003.0
2007-12-28 02:04:00,0.7322,0.7322,0.73215,0.73215,301200001.0
2007-12-28 02:05:00,0.7322,0.7322,0.7321,0.73215,295900000.0
2007-12-28 02:06:00,0.7322,0.73225,0.73215,0.7322,36100000.0
2007-12-28 02:07:00,0.7322,0.73225,0.73205,0.7321,560799993.0
2007-12-28 02:08:00,0.7321,0.73215,0.73205,0.7321,265700004.0
2007-12-28 02:09:00,0.7321,0.73215,0.732,0.732,74500000.0
2007-12-28 02:10:00,0.732,0.7321,0.73195,0.73195,198000000.0
2007-12-28 02:11:00,0.732,0.7322,0.732,0.73215,104000000.0
2007-12-28 02:12:00,0.73215,0.73215,0.7321,0.7321,29600000.0
2007-12-28 02:13:00,0.7321,0.73215,0.7321,0.73215,36000000.0
2007-12-28 02:14:00,0.73215,0.73215,0.732,0.73205,244600001.0
2007-12-28 02:15:00,0.73205,0.73205,0.7319,0.7319,535100009.0
2007-12-28 02:16:00,0.7319,0.73195,0.73185,0.7319,695900009.0
2007-12-28 02:17:00,0.7319,0.7319,0.7317,0.7317,240300000.0
2007-12-28 02:18:00,0.73175,0.7319,0.73175,0.7319,63800000.0
2007-12-28 02:19:00,0.7319,0.7319,0.7319,0.7319,92800000.0
2007-12-28 02:20:00,0.7319,0.7319,0.7319,0.7319,28800000.0
2007-12-28 02:21:00,0.7319,0.7319,0.7319,0.7319,114200000.0
2007-12-28 02:22:00,0.7319,0.7319,0.73175,0.73175,212000000.0
2007-12-28 02:23:00,0.73175,0.73175,0.7317,0.7317,44500002.0
2007-12-28 02:24:00,0.7317,0.7318,0.7317,0.7317,203900004.0
2007-12-28 02:25:00,0.7317,0.73175,0.7317,0.73175,113099998.0
2007-12-28 02:26:00,0.7317,0.7318,0.7317,0.73175,125699997.0
2007-12-28 02:27:00,0.73175,0.7319,0.73175,0.7319,120700000.0
2007-12-28 02:28:00,0.7319,0.7319,0.7318,0.73185,56800000.0
2007-12-28 02:29:00,0.73185,0.73185,0.7318,0.73185,20400000.0
2007-12-28 02:30:00,0.7317,0.7319,0.7317,0.73185,228299996.0
2007-12-28 02:31:00,0.73185,0.7319,0.7318,0.73185,36799999.0
2007-12-28 02:32:00,0.73185,0.73185,0.73175,0.73175,117000000.0
2007-12-28 02:33:00,0.7318,0.73185,0.73175,0.73175,198000000.0
2007-12-28 02:34:00,0.7318,0.73185,0.73175,0.73175,111399997.0
2007-12-28 02:35:00,0.73185,0.73185,0.7318,0.7318,36700000.0
2007-12-28 02:36:00,0.73185,0.73185,0.73185,0.73185,3300000.0
2007-12-28 02:37:00,0.7318,0.73185,0.7318,0.7318,182800000.0
2007-12-28 02:38:00,0.7317,0.7318,0.7317,0.7318,10600000.0
2007-12-28 02:39:00,0.7318,0.7318,0.73175,0.7318,86900000.0
2007-12-28 02:40:00,0.7318,0.7319,0.7318,0.7319,108100000.0
2007-12-28 02:41:00,0.7319,0.7319,0.73185,0.73185,53700000.0
2007-12-28 02:42:00,0.73185,0.7319,0.7318,0.7318,69200000.0
2007-12-28 02:43:00,0.7318,0.7318,0.73175,0.73175,28200000.0
2007-12-28 02:44:00,0.73175,0.7318,0.73175,0.73175,117200000.0
2007-12-28 02:45:00,0.73175,0.7318,0.7317,0.73175,32400000.0
2007-12-28 02:46:00,0.73175,0.73175,0.7317,0.73175,28300001.0
2007-12-28 02:47:00,0.7317,0.7317,0.7317,0.7317,278300000.0
2007-12-28 02:48:00,0.7317,0.73175,0.7317,0.7317,843199995.0
2007-12-28 02:49:00,0.7317,0.73175,0.73165,0.7317,603699999.0
2007-12-28 02:50:00,0.73175,0.73175,0.73165,0.7317,380100000.0
2007-12-28 02:51:00,0.7317,0.7317,0.7317,0.7317,299700000.0
2007-12-28 02:52:00,0.7317,0.7317,0.73165,0.73165,134000000.0
2007-12-28 02:53:00,0.7317,0.73175,0.73145,0.73155,493300007.0
2007-12-28 02:54:00,0.73155,0.7316,0.7313,0.7315,1261200005.0
2007-12-28 02:55:00,0.7315,0.7315,0.73105,0.7313,684699996.0
2007-12-28 02:56:00,0.7313,0.7313,0.7312,0.7313,231100000.0
2007-12-28 02:57:00,0.7313,0.7314,0.73125,0.73135,286099999.0
2007-12-28 02:58:00,0.73135,0.73145,0.73125,0.73135,480599997.0
2007-12-28 02:59:00,0.73135,0.7315,0.7313,0.7313,478300001.0
2007-12-28 03:00:00,0.7313,0.73135,0.7311,0.73125,27100000.0
2007-12-28 03:01:00,0.73125,0.73125,0.7311,0.73125,36200000.0
2007-12-28 03:02:00,0.73125,0.7313,0.73115,0.73125,159100001.0
2007-12-28 03:03:00,0.7313,0.7313,0.73125,0.73125,55700000.0
2007-12-28 03:04:00,0.7313,0.7313,0.7313,0.7313,136000000.0
2007-12-28 03:05:00,0.7313,0.7313,0.73125,0.7313,15400000.0
2007-12-28 03:06:00,0.7313,0.7313,0.73125,0.7313,41200000.0
2007-12-28 03:07:00,0.7313,0.7313,0.7312,0.7312,175500000.0
2007-12-28 03:08:00,0.7312,0.7312,0.73105,0.7311,276700000.0
2007-12-28 03:09:00,0.73105,0.7311,0.731,0.731,466000001.0
2007-12-28 03:10:00,0.731,0.7311,0.73085,0.73095,478299996.0
2007-12-28 03:11:00,0.731,0.7311,0.73095,0.73105,609899993.0
2007-12-28 03:12:00,0.7311,0.7311,0.73095,0.7311,30400000.0
2007-12-28 03:13:00,0.73105,0.7311,0.73105,0.7311,19200000.0
2007-12-28 03:14:00,0.73105,0.7311,0.731,0.7311,87999999.0
2007-12-28 03:15:00,0.731,0.7311,0.73095,0.7311,256099996.0
2007-12-28 03:16:00,0.73105,0.7311,0.731,0.73105,412699992.0
2007-12-28 03:17:00,0.731,0.73125,0.731,0.7312,387399999.0
2007-12-28 03:18:00,0.7312,0.7312,0.73115,0.7312,509100000.0
2007-12-28 03:19:00,0.73115,0.73125,0.73115,0.7312,930299995.0
2007-12-28 03:20:00,0.7312,0.7312,0.731,0.731,311299996.0
2007-12-28 03:21:00,0.73105,0.73125,0.7309,0.7312,347000000.0
2007-12-28 03:22:00,0.7312,0.7312,0.73105,0.7311,528100010.0
2007-12-28 03:23:00,0.7311,0.7312,0.7311,0.73115,201400001.0
2007-12-28 03:24:00,0.73115,0.7312,0.73105,0.73105,541900000.0
2007-12-28 03:25:00,0.731,0.7312,0.731,0.7312,146500000.0
2007-12-28 03:26:00,0.7312,0.7312,0.73105,0.73115,246299996.0
2007-12-28 03:27:00,0.73115,0.7312,0.731,0.73115,50100000.0
2007-12-28 03:28:00,0.7311,0.7312,0.7311,0.73115,210299998.0
2007-12-28 03:29:00,0.731,0.7312,0.731,0.7312,180400000.0
2007-12-28 03:30:00,0.7312,0.7312,0.73105,0.73105,228900000.0
2007-12-28 03:31:00,0.7311,0.73115,0.73105,0.73105,14500000.0
2007-12-28 03:32:00,0.73105,0.7311,0.731,0.73105,393400000.0
2007-12-28 03:33:00,0.73105,0.73115,0.73105,0.73115,193200000.0
2007-12-28 03:34:00,0.73115,0.7312,0.73115,0.7312,58300000.0
2007-12-28 03:35:00,0.7312,0.73125,0.73115,0.73115,273800000.0
2007-12-28 03:36:00,0.7312,0.73125,0.73105,0.73125,133400000.0
2007-12-28 03:37:00,0.73125,0.73125,0.7311,0.73125,94999998.0
2007-12-28 03:38:00,0.73125,0.7315,0.73125,0.7314,194700000.0
2007-12-28 03:39:00,0.73135,0.7314,0.73125,0.73135,400500000.0
2007-12-28 03:40:00,0.73135,0.73135,0.73115,0.73125,250299998.0
2007-12-28 03:41:00,0.73125,0.73135,0.73125,0.73125,121500000.0
2007-12-28 03:42:00,0.73125,0.73125,0.7312,0.73125,41500000.0
2007-12-28 03:43:00,0.7313,0.7313,0.73115,0.7312,283099993.0
2007-12-28 03:44:00,0.73125,0.7313,0.73115,0.7312,153700000.0
2007-12-28 03:45:00,0.7312,0.73125,0.7312,0.7312,140299996.0
2007-12-28 03:46:00,0.73125,0.7313,0.73115,0.73125,186000002.0
2007-12-28 03:47:00,0.73125,0.7313,0.73125,0.7313,33800000.0
2007-12-28 03:48:00,0.73115,0.73145,0.73115,0.73115,266199999.0
2007-12-28 03:49:00,0.7312,0.73125,0.73115,0.7312,299199999.0
2007-12-28 03:50:00,0.7312,0.7312,0.7311,0.7311,235800000.0
2007-12-28 03:51:00,0.7312,0.73125,0.73115,0.73125,139400000.0
2007-12-28 03:52:00,0.73125,0.7313,0.7312,0.7313,59399999.0
2007-12-28 03:53:00,0.73125,0.7313,0.7312,0.7312,132700000.0
2007-12-28 03:54:00,0.7311,0.7312,0.7311,0.7312,137600000.0
2007-12-28 03:55:00,0.7311,0.7312,0.7311,0.7312,135200000.0
2007-12-28 03:56:00,0.7311,0.73125,0.7311,0.7312,41800000.0
2007-12-28 03:57:00,0.7312,0.73125,0.7311,0.7311,362300000.0
2007-12-28 03:58:00,0.73115,0.73125,0.73115,0.73115,72700000.0
2007-12-28 03:59:00,0.73115,0.7312,0.73115,0.7312,73500000.0
2007-12-28 04:00:00,0.7312,0.73125,0.7311,0.7311,68200000.0
2007-12-28 04:01:00,0.7311,0.7313,0.7311,0.73115,435199996.0
2007-12-28 04:02:00,0.73115,0.7312,0.7311,0.7312,388000008.0
2007-12-28 04:03:00,0.7312,0.7312,0.73105,0.73105,282800000.0
2007-12-28 04:04:00,0.7311,0.7313,0.73105,0.7312,698799994.0
2007-12-28 04:05:00,0.73125,0.7313,0.73115,0.7312,319199999.0
2007-12-28 04:06:00,0.73125,0.73125,0.7312,0.73125,43800000.0
2007-12-28 04:07:00,0.73125,0.73125,0.7311,0.7312,187499997.0
2007-12-28 04:08:00,0.7312,0.73125,0.7312,0.7312,488400016.0
2007-12-28 04:09:00,0.7312,0.73125,0.73115,0.7312,980800004.0
2007-12-28 04:10:00,0.73115,0.7313,0.73115,0.73125,405600003.0
2007-12-28 04:11:00,0.73125,0.7313,0.7312,0.73125,478500017.0
2007-12-28 04:12:00,0.7313,0.7313,0.7311,0.7311,81000000.0
2007-12-28 04:13:00,0.7311,0.7313,0.7311,0.7312,211200000.0
2007-12-28 04:14:00,0.73125,0.7315,0.73125,0.73135,224800000.0
2007-12-28 04:15:00,0.73135,0.7314,0.7313,0.73135,177300007.0
2007-12-28 04:16:00,0.73145,0.73145,0.73135,0.7314,293300000.0
2007-12-28 04:17:00,0.7314,0.7314,0.7313,0.73135,171100003.0
2007-12-28 04:18:00,0.7314,0.7314,0.7313,0.7313,72400000.0
2007-12-28 04:19:00,0.7313,0.7313,0.73125,0.7313,457900003.0
2007-12-28 04:20:00,0.7313,0.7314,0.73125,0.7313,593900000.0
2007-12-28 04:21:00,0.7313,0.73145,0.7313,0.73145,217500000.0
2007-12-28 04:22:00,0.73135,0.7316,0.73135,0.73145,86100000.0
2007-12-28 04:23:00,0.73145,0.7316,0.7314,0.73145,405299999.0
2007-12-28 04:24:00,0.73145,0.7316,0.73135,0.73135,338699997.0
2007-12-28 04:25:00,0.73135,0.7315,0.73135,0.7315,60200000.0
2007-12-28 04:26:00,0.7315,0.7316,0.7315,0.73155,212600000.0
2007-12-28 04:27:00,0.73155,0.73155,0.73145,0.73145,118900000.0
2007-12-28 04:28:00,0.73145,0.73155,0.73145,0.73155,487800000.0
2007-12-28 04:29:00,0.73155,0.7316,0.73155,0.7316,235000000.0
2007-12-28 04:30:00,0.7316,0.7316,0.7315,0.7316,72600000.0
2007-12-28 04:31:00,0.7316,0.7316,0.73145,0.73155,73700000.0
2007-12-28 04:32:00,0.73155,0.7316,0.73155,0.7316,88600000.0
2007-12-28 04:33:00,0.7316,0.7316,0.73145,0.7316,555400011.0
2007-12-28 04:34:00,0.7316,0.7316,0.7315,0.7316,235399998.0
2007-12-28 04:35:00,0.7316,0.7316,0.73145,0.7315,240599997.0
2007-12-28 04:36:00,0.7315,0.73155,0.73145,0.73145,132999999.0
2007-12-28 04:37:00,0.73135,0.7314,0.73135,0.7314,208900000.0
2007-12-28 04:38:00,0.73135,0.7314,0.73125,0.73135,992199992.0
2007-12-28 04:39:00,0.7313,0.7315,0.7313,0.7313,751299991.0
2007-12-28 04:40:00,0.7313,0.73135,0.7313,0.7313,700500000.0
2007-12-28 04:41:00,0.73125,0.73145,0.73125,0.73145,56000000.0
2007-12-28 04:42:00,0.73145,0.7315,0.7314,0.7315,28000000.0
2007-12-28 04:43:00,0.73145,0.7315,0.7314,0.73145,101799999.0
2007-12-28 04:44:00,0.73145,0.7315,0.7314,0.7315,266899998.0
2007-12-28 04:45:00,0.7315,0.7316,0.7314,0.7314,276099992.0
2007-12-28 04:46:00,0.7314,0.73155,0.7314,0.73145,54699999.0
2007-12-28 04:47:00,0.7315,0.73155,0.7314,0.73155,46900000.0
2007-12-28 04:48:00,0.7314,0.73155,0.7314,0.7315,34400000.0
2007-12-28 04:49:00,0.7315,0.7316,0.7315,0.7316,256700000.0
2007-12-28 04:50:00,0.7315,0.7315,0.7315,0.7315,48799998.0
2007-12-28 04:51:00,0.7315,0.7316,0.7314,0.73145,225699999.0
2007-12-28 04:52:00,0.73145,0.73145,0.7313,0.73135,88700000.0
2007-12-28 04:53:00,0.73135,0.73135,0.7313,0.73135,172500001.0
2007-12-28 04:54:00,0.7313,0.7313,0.7313,0.7313,15200000.0
2007-12-28 04:55:00,0.7313,0.73135,0.7313,0.73135,78800000.0
2007-12-28 04:56:00,0.73135,0.73145,0.7313,0.73145,167299995.0
2007-12-28 04:57:00,0.73145,0.73155,0.73145,0.73145,290500000.0
2007-12-28 04:58:00,0.73145,0.7315,0.73145,0.73145,43100000.0
2007-12-28 04:59:00,0.7314,0.7314,0.7314,0.7314,35200000.0
2007-12-28 05:00:00,0.7315,0.7315,0.73145,0.7315,139300000.0
2007-12-28 05:01:00,0.73145,0.73155,0.73145,0.7315,492299996.0
2007-12-28 05:02:00,0.7314,0.73145,0.7314,0.73145,55400000.0
2007-12-28 05:03:00,0.73145,0.7315,0.73145,0.73145,23400000.0
2007-12-28 05:04:00,0.7315,0.7315,0.7314,0.73145,189799995.0
2007-12-28 05:05:00,0.7315,0.7316,0.73145,0.7315,256300000.0
2007-12-28 05:06:00,0.7315,0.7315,0.73145,0.73145,52500000.0
2007-12-28 05:07:00,0.7315,0.7315,0.7314,0.7315,199400000.0
2007-12-28 05:08:00,0.7315,0.7315,0.7315,0.7315,119400000.0
2007-12-28 05:09:00,0.7315,0.7315,0.7315,0.7315,104400000.0
2007-12-28 05:10:00,0.7315,0.7315,0.7315,0.7315,3200000.0
2007-12-28 05:11:00,0.73142,0.73149,0.7314,0.73149,141100000.0
2007-12-28 05:12:00,0.73152,0.73152,0.73142,0.73142,217600000.0
2007-12-28 05:13:00,0.7314,0.73144,0.73135,0.73141,158000000.0
2007-12-28 05:14:00,0.7315,0.7315,0.7315,0.7315,4000000.0
2007-12-28 05:15:00,0.7315,0.7316,0.73145,0.7316,18100000.0
2007-12-28 05:16:00,0.7315,0.7315,0.7315,0.7315,16799999.0
2007-12-28 05:17:00,0.7315,0.7315,0.7315,0.7315,39599999.0
2007-12-28 05:18:00,0.73155,0.7316,0.7315,0.7316,48600000.0
2007-12-28 05:19:00,0.7316,0.7317,0.7316,0.7317,108200000.0
2007-12-28 05:20:00,0.7317,0.7317,0.7317,0.7317,21600000.0
2007-12-28 05:21:00,0.7317,0.7317,0.7316,0.7316,14400000.0
2007-12-28 05:22:00,0.73155,0.7317,0.73155,0.7317,38600000.0
2007-12-28 05:23:00,0.7317,0.7317,0.7317,0.7317,67600000.0
2007-12-28 05:24:00,0.7317,0.7317,0.73165,0.73165,72200000.0
2007-12-28 05:25:00,0.73165,0.7317,0.73165,0.7317,48800000.0
2007-12-28 05:26:00,0.7317,0.7317,0.7317,0.7317,128000000.0
2007-12-28 05:27:00,0.7317,0.7317,0.7317,0.7317,24000000.0
2007-12-28 05:28:00,0.7317,0.7317,0.7317,0.7317,18400000.0
2007-12-28 05:29:00,0.7317,0.7317,0.73165,0.7317,101100000.0
2007-12-28 05:30:00,0.7317,0.7317,0.73155,0.73165,139500000.0
2007-12-28 05:31:00,0.73165,0.73185,0.73165,0.7318,179300000.0
2007-12-28 05:32:00,0.7318,0.7318,0.7317,0.7318,205300005.0
2007-12-28 05:33:00,0.7318,0.7318,0.7318,0.7318,187200000.0
2007-12-28 05:34:00,0.7318,0.7318,0.7318,0.7318,221200000.0
2007-12-28 05:35:00,0.73175,0.7318,0.73175,0.7318,26700000.0
2007-12-28 05:36:00,0.7318,0.7318,0.7316,0.7318,32000000.0
2007-12-28 05:37:00,0.7318,0.7318,0.73155,0.7318,83300000.0
2007-12-28 05:38:00,0.7317,0.7318,0.7317,0.7318,61100000.0
2007-12-28 05:39:00,0.73165,0.7318,0.73145,0.7318,130400000.0
2007-12-28 05:40:00,0.7318,0.7318,0.7318,0.7318,33600000.0
2007-12-28 05:41:00,0.7318,0.7318,0.7318,0.7318,20000000.0
2007-12-28 05:42:00,0.73166,0.73178,0.73166,0.73172,488000020.0
2007-12-28 05:43:00,0.7318,0.7318,0.7318,0.7318,63600000.0
2007-12-28 05:44:00,0.7318,0.7318,0.7318,0.7318,147900000.0
2007-12-28 05:45:00,0.7318,0.7318,0.7318,0.7318,81600000.0
2007-12-28 05:46:00,0.7318,0.7318,0.7318,0.7318,334000001.0
2007-12-28 05:47:00,0.7318,0.7318,0.73165,0.7318,251399997.0
2007-12-28 05:48:00,0.73185,0.73185,0.73185,0.73185,2800000.0
2007-12-28 05:49:00,0.7318,0.7318,0.7318,0.7318,2400000.0
2007-12-28 05:50:00,0.7318,0.7318,0.7318,0.7318,14400000.0
2007-12-28 05:51:00,0.7318,0.73185,0.7318,0.7318,211400000.0
2007-12-28 05:52:00,0.7318,0.7318,0.7317,0.7318,1279400001.0
2007-12-28 05:53:00,0.7318,0.7318,0.73175,0.7318,314800004.0
2007-12-28 05:54:00,0.7318,0.7318,0.73175,0.7318,293500001.0
2007-12-28 05:55:00,0.7318,0.7318,0.73175,0.73175,44800000.0
2007-12-28 05:56:00,0.7318,0.7319,0.7316,0.73175,515900000.0
2007-12-28 05:57:00,0.73175,0.7319,0.73175,0.7319,358800000.0
2007-12-28 05:58:00,0.73185,0.73185,0.7317,0.7318,91200002.0
2007-12-28 05:59:00,0.7318,0.73185,0.73175,0.73175,337500003.0
2007-12-28 06:00:00,0.7318,0.7318,0.7318,0.7318,183500003.0
2007-12-28 06:01:00,0.73165,0.7318,0.73165,0.73175,303199991.0
2007-12-28 06:02:00,0.73175,0.73175,0.7316,0.73165,372199999.0
2007-12-28 06:03:00,0.73165,0.73175,0.73155,0.73175,55300000.0
2007-12-28 06:04:00,0.7316,0.7318,0.7316,0.7318,14100000.0
2007-12-28 06:05:00,0.7317,0.7317,0.7316,0.7317,30500000.0
2007-12-28 06:06:00,0.73175,0.73185,0.7317,0.73175,189399997.0
2007-12-28 06:07:00,0.7317,0.7317,0.7317,0.7317,81000005.0
2007-12-28 06:08:00,0.7317,0.7317,0.7317,0.7317,12000000.0
2007-12-28 06:09:00,0.7317,0.73175,0.7316,0.7317,183499999.0
2007-12-28 06:10:00,0.7317,0.73175,0.73165,0.7317,166099996.0
2007-12-28 06:11:00,0.7317,0.7317,0.7317,0.7317,24000000.0
2007-12-28 06:12:00,0.7317,0.73185,0.7317,0.73185,131500000.0
2007-12-28 06:13:00,0.7318,0.73185,0.7318,0.73185,57200000.0
2007-12-28 06:14:00,0.7317,0.7318,0.7317,0.7318,143100000.0
2007-12-28 06:15:00,0.7318,0.7318,0.7317,0.7317,125799998.0
2007-12-28 06:16:00,0.7318,0.7319,0.7318,0.73185,232400000.0
2007-12-28 06:17:00,0.73175,0.73185,0.7317,0.7318,152200004.0
2007-12-28 06:18:00,0.7318,0.7318,0.7318,0.7318,245800000.0
2007-12-28 06:19:00,0.7317,0.7318,0.73165,0.7318,60600000.0
2007-12-28 06:20:00,0.7318,0.73185,0.7318,0.73185,623200002.0
2007-12-28 06:21:00,0.73185,0.73185,0.73175,0.73175,394700000.0
2007-12-28 06:22:00,0.73165,0.73185,0.73165,0.73185,508900001.0
2007-12-28 06:23:00,0.73185,0.7319,0.7318,0.7319,833399995.0
2007-12-28 06:24:00,0.7319,0.7319,0.73185,0.73185,100000000.0
2007-12-28 06:25:00,0.73185,0.73185,0.73185,0.73185,236000000.0
2007-12-28 06:26:00,0.73185,0.73185,0.73175,0.73185,109400000.0
2007-12-28 06:27:00,0.73185,0.7319,0.7316,0.7316,288700000.0
2007-12-28 06:28:00,0.7316,0.7319,0.73155,0.7318,208499997.0
2007-12-28 06:29:00,0.7318,0.7318,0.73165,0.7318,233900000.0
2007-12-28 06:30:00,0.7318,0.7318,0.7317,0.73175,62300000.0
2007-12-28 06:31:00,0.73165,0.73175,0.73155,0.7317,158300001.0
2007-12-28 06:32:00,0.73175,0.7318,0.73165,0.73165,226800000.0
2007-12-28 06:33:00,0.73165,0.7317,0.7315,0.7317,170999996.0
2007-12-28 06:34:00,0.7317,0.73175,0.73165,0.73165,210199999.0
2007-12-28 06:35:00,0.73165,0.7318,0.7316,0.73165,197199996.0
2007-12-28 06:36:00,0.73155,0.73165,0.7315,0.7315,854000016.0
2007-12-28 06:37:00,0.7315,0.73165,0.73135,0.73155,347099996.0
2007-12-28 06:38:00,0.73155,0.73165,0.73155,0.73155,144900000.0
2007-12-28 06:39:00,0.7316,0.7316,0.73145,0.7316,64100000.0
2007-12-28 06:40:00,0.7316,0.7316,0.7316,0.7316,5700000.0
2007-12-28 06:41:00,0.7315,0.7315,0.7315,0.7315,212800000.0
2007-12-28 06:42:00,0.7315,0.7316,0.7315,0.73155,127000000.0
2007-12-28 06:43:00,0.73145,0.732,0.73145,0.7319,222900000.0
2007-12-28 06:44:00,0.7319,0.73205,0.73185,0.732,807399980.0
2007-12-28 06:45:00,0.732,0.73205,0.73175,0.7319,428099998.0
2007-12-28 06:46:00,0.73195,0.73195,0.7318,0.7319,112200001.0
2007-12-28 06:47:00,0.7319,0.7319,0.73175,0.73175,126000000.0
2007-12-28 06:48:00,0.7319,0.7319,0.7316,0.7319,252300001.0
2007-12-28 06:49:00,0.7319,0.732,0.73175,0.7319,493599992.0
2007-12-28 06:50:00,0.7319,0.7319,0.7317,0.7318,262399994.0
2007-12-28 06:51:00,0.7318,0.7319,0.7318,0.7319,613399988.0
2007-12-28 06:52:00,0.7319,0.7319,0.73175,0.73185,502500000.0
2007-12-28 06:53:00,0.7319,0.7319,0.7319,0.7319,253200000.0
2007-12-28 06:54:00,0.7319,0.73205,0.7319,0.73205,437299999.0
2007-12-28 06:55:00,0.73205,0.73205,0.73175,0.7318,249600000.0
2007-12-28 06:56:00,0.73185,0.7319,0.7318,0.7318,85900000.0
2007-12-28 06:57:00,0.73185,0.7319,0.7318,0.7318,173100001.0
2007-12-28 06:58:00,0.7318,0.7319,0.73175,0.73185,497199993.0
2007-12-28 06:59:00,0.73185,0.73185,0.7318,0.7318,222099998.0
2007-12-28 07:00:00,0.7318,0.7318,0.7318,0.7318,109000000.0
2007-12-28 07:01:00,0.73175,0.7318,0.73165,0.7318,40900000.0
2007-12-28 07:02:00,0.7318,0.7319,0.7318,0.7319,326200000.0
2007-12-28 07:03:00,0.7319,0.7319,0.73185,0.7319,67000000.0
2007-12-28 07:04:00,0.73185,0.7319,0.73185,0.73185,33400000.0
2007-12-28 07:05:00,0.73185,0.73185,0.73165,0.7318,76300000.0
2007-12-28 07:06:00,0.7319,0.7319,0.7318,0.7319,172900001.0
2007-12-28 07:07:00,0.7319,0.7319,0.7318,0.7319,72000000.0
2007-12-28 07:08:00,0.7319,0.732,0.73185,0.73195,205399997.0
2007-12-28 07:09:00,0.73195,0.7321,0.73195,0.7321,118200000.0
2007-12-28 07:10:00,0.7321,0.7321,0.73205,0.73205,31100000.0
2007-12-28 07:11:00,0.73205,0.73215,0.732,0.73215,206999998.0
2007-12-28 07:12:00,0.73215,0.7322,0.73205,0.73205,275599994.0
2007-12-28 07:13:00,0.73205,0.7322,0.73195,0.732,267200006.0
2007-12-28 07:14:00,0.73205,0.7321,0.73205,0.7321,254800000.0
2007-12-28 07:15:00,0.7321,0.73215,0.73205,0.73205,80100000.0
2007-12-28 07:16:00,0.73205,0.73215,0.732,0.73205,229600000.0
2007-12-28 07:17:00,0.7321,0.73215,0.73205,0.73215,175300000.0
2007-12-28 07:18:00,0.7322,0.7322,0.73205,0.7321,59900000.0
2007-12-28 07:19:00,0.7321,0.7325,0.73195,0.73195,700699996.0
2007-12-28 07:20:00,0.73195,0.7322,0.73195,0.7322,409699992.0
2007-12-28 07:21:00,0.7322,0.7322,0.732,0.7321,69399999.0
2007-12-28 07:22:00,0.7321,0.73235,0.73205,0.7323,393299991.0
2007-12-28 07:23:00,0.7323,0.7325,0.7323,0.7325,207399998.0
2007-12-28 07:24:00,0.7325,0.7325,0.7323,0.73245,466299997.0
2007-12-28 07:25:00,0.7324,0.73255,0.73235,0.7324,531599995.0
2007-12-28 07:26:00,0.7324,0.73265,0.7324,0.7325,237500000.0
2007-12-28 07:27:00,0.73245,0.7325,0.73225,0.7324,380499997.0
2007-12-28 07:28:00,0.7324,0.7325,0.7324,0.73245,188600000.0
2007-12-28 07:29:00,0.73245,0.7325,0.7323,0.7325,161600000.0
2007-12-28 07:30:00,0.7325,0.73255,0.73245,0.73255,362800000.0
2007-12-28 07:31:00,0.7325,0.7325,0.7325,0.7325,188000009.0
2007-12-28 07:32:00,0.7325,0.7327,0.73245,0.73265,167900001.0
2007-12-28 07:33:00,0.73265,0.73265,0.73245,0.7325,478499997.0
2007-12-28 07:34:00,0.7325,0.7325,0.7324,0.73245,330700000.0
2007-12-28 07:35:00,0.7325,0.7325,0.7324,0.7324,161600001.0
2007-12-28 07:36:00,0.7325,0.7326,0.7325,0.7326,70700000.0
2007-12-28 07:37:00,0.7326,0.7326,0.7325,0.7326,292999994.0
2007-12-28 07:38:00,0.7326,0.7326,0.7325,0.73255,259000005.0
2007-12-28 07:39:00,0.7324,0.73265,0.7324,0.73255,283999997.0
2007-12-28 07:40:00,0.73255,0.73255,0.7324,0.7325,473200001.0
2007-12-28 07:41:00,0.7325,0.7326,0.7325,0.7326,437900000.0
2007-12-28 07:42:00,0.7326,0.73295,0.7325,0.73285,334400000.0
2007-12-28 07:43:00,0.73285,0.73285,0.7327,0.7328,230200003.0
2007-12-28 07:44:00,0.7328,0.7328,0.73255,0.7326,1305700013.0
2007-12-28 07:45:00,0.7326,0.73265,0.73245,0.73255,887299995.0
2007-12-28 07:46:00,0.7325,0.7325,0.73245,0.7325,380800000.0
2007-12-28 07:47:00,0.7325,0.7327,0.7324,0.7325,715499997.0
2007-12-28 07:48:00,0.7325,0.73255,0.7323,0.7323,44399999.0
2007-12-28 07:49:00,0.7324,0.73265,0.7324,0.73245,154199999.0
2007-12-28 07:50:00,0.7325,0.7325,0.7324,0.73245,1009100002.0
2007-12-28 07:51:00,0.7325,0.7325,0.7324,0.7325,293000000.0
2007-12-28 07:52:00,0.7325,0.7325,0.7324,0.73245,254900003.0
2007-12-28 07:53:00,0.73245,0.7325,0.73235,0.73235,616699991.0
2007-12-28 07:54:00,0.73235,0.73245,0.7323,0.73245,592600002.0
2007-12-28 07:55:00,0.73245,0.73245,0.73225,0.7323,409300002.0
2007-12-28 07:56:00,0.7323,0.7323,0.73225,0.7323,297000000.0
2007-12-28 07:57:00,0.7323,0.7323,0.7322,0.7322,166400000.0
2007-12-28 07:58:00,0.7322,0.73225,0.7321,0.73225,131999998.0
2007-12-28 07:59:00,0.73225,0.7324,0.73225,0.73235,418499999.0
2007-12-28 08:00:00,0.73235,0.7324,0.7322,0.7322,233000000.0
2007-12-28 08:01:00,0.7322,0.7323,0.73215,0.7322,328000000.0
2007-12-28 08:02:00,0.73225,0.73235,0.7322,0.7323,350900000.0
2007-12-28 08:03:00,0.7323,0.7324,0.7322,0.7323,826599997.0
2007-12-28 08:04:00,0.73235,0.73235,0.73225,0.7323,58700000.0
2007-12-28 08:05:00,0.7323,0.73235,0.73215,0.73215,292999995.0
2007-12-28 08:06:00,0.7322,0.7325,0.7322,0.7324,433599995.0
2007-12-28 08:07:00,0.73235,0.7324,0.73215,0.7323,783999997.0
2007-12-28 08:08:00,0.7323,0.73245,0.7323,0.7324,1828999990.0
2007-12-28 08:09:00,0.7324,0.73265,0.73225,0.73265,1937899989.0
2007-12-28 08:10:00,0.7325,0.7326,0.73245,0.73255,61900000.0
2007-12-28 08:11:00,0.7325,0.7327,0.7325,0.73265,306400009.0
2007-12-28 08:12:00,0.73265,0.7329,0.73265,0.73285,486699986.0
2007-12-28 08:13:00,0.73285,0.73285,0.73265,0.73265,277399999.0
2007-12-28 08:14:00,0.73265,0.7327,0.73265,0.73265,30000000.0
2007-12-28 08:15:00,0.73265,0.73265,0.73245,0.73255,460700003.0
2007-12-28 08:16:00,0.73255,0.7326,0.73235,0.7325,311400001.0
2007-12-28 08:17:00,0.7325,0.7327,0.7325,0.73265,181800000.0
2007-12-28 08:18:00,0.73265,0.7327,0.73265,0.7327,152400000.0
2007-12-28 08:19:00,0.73265,0.7327,0.7326,0.73265,284699996.0
2007-12-28 08:20:00,0.7325,0.7327,0.73245,0.7327,105199998.0
2007-12-28 08:21:00,0.73265,0.7328,0.73265,0.7327,197200000.0
2007-12-28 08:22:00,0.73265,0.73275,0.73255,0.73265,105500000.0
2007-12-28 08:23:00,0.73265,0.7327,0.7326,0.7326,332300000.0
2007-12-28 08:24:00,0.7326,0.73275,0.7326,0.7326,509400000.0
2007-12-28 08:25:00,0.7326,0.73265,0.7324,0.73265,155000000.0
2007-12-28 08:26:00,0.73265,0.73265,0.7324,0.7324,96800000.0
2007-12-28 08:27:00,0.7325,0.7327,0.73245,0.73265,88099998.0
2007-12-28 08:28:00,0.7327,0.7327,0.7326,0.7326,283300000.0
2007-12-28 08:29:00,0.7325,0.73265,0.7325,0.73265,73900000.0
2007-12-28 08:30:00,0.7325,0.7326,0.7325,0.7326,46400000.0
2007-12-28 08:31:00,0.73245,0.73245,0.73245,0.73245,8800000.0
2007-12-28 08:32:00,0.73245,0.73265,0.73245,0.7326,268799993.0
2007-12-28 08:33:00,0.7326,0.7326,0.7324,0.73255,172900000.0
2007-12-28 08:34:00,0.7325,0.7326,0.7325,0.7326,109299999.0
2007-12-28 08:35:00,0.7325,0.73265,0.7325,0.73265,294200000.0
2007-12-28 08:36:00,0.73265,0.73275,0.7326,0.73265,349400000.0
2007-12-28 08:37:00,0.73275,0.73275,0.7326,0.7326,64200000.0
2007-12-28 08:38:00,0.7326,0.7326,0.7324,0.7324,140500000.0
2007-12-28 08:39:00,0.7324,0.73265,0.7324,0.73255,651600003.0
2007-12-28 08:40:00,0.7325,0.73255,0.73235,0.7325,343699999.0
2007-12-28 08:41:00,0.73255,0.73255,0.7325,0.7325,124800000.0
2007-12-28 08:42:00,0.7325,0.7326,0.7325,0.73255,339600003.0
2007-12-28 08:43:00,0.73255,0.73255,0.73245,0.73245,216400000.0
2007-12-28 08:44:00,0.73245,0.7325,0.73245,0.7325,85000000.0
2007-12-28 08:45:00,0.7325,0.7325,0.7323,0.73235,272299998.0
2007-12-28 08:46:00,0.73235,0.73235,0.73225,0.73225,181700000.0
2007-12-28 08:47:00,0.73225,0.73225,0.7321,0.7322,181099997.0
2007-12-28 08:48:00,0.7322,0.73225,0.7321,0.73225,126800001.0
2007-12-28 08:49:00,0.73225,0.73225,0.7322,0.73225,111800000.0
2007-12-28 08:50:00,0.73225,0.7324,0.7322,0.7323,444100005.0
2007-12-28 08:51:00,0.73235,0.7324,0.7323,0.7323,116000000.0
2007-12-28 08:52:00,0.73235,0.7324,0.7323,0.7324,31800000.0
2007-12-28 08:53:00,0.73225,0.7323,0.73225,0.7323,81600000.0
2007-12-28 08:54:00,0.7323,0.7323,0.73225,0.7323,391199997.0
2007-12-28 08:55:00,0.7324,0.7324,0.7323,0.7323,114599999.0
2007-12-28 08:56:00,0.7324,0.73245,0.7323,0.7323,30600000.0
2007-12-28 08:57:00,0.7324,0.73245,0.7323,0.73245,66500000.0
2007-12-28 08:58:00,0.7324,0.7325,0.7323,0.7323,287199998.0
2007-12-28 08:59:00,0.7323,0.7325,0.7323,0.73235,442400000.0
2007-12-28 09:00:00,0.73245,0.73245,0.7323,0.73245,166300001.0
2007-12-28 09:01:00,0.73245,0.7325,0.7324,0.73245,84200000.0
2007-12-28 09:02:00,0.7324,0.73255,0.7324,0.7325,244400002.0
2007-12-28 09:03:00,0.7325,0.7326,0.7324,0.7325,202100003.0
2007-12-28 09:04:00,0.7325,0.7326,0.7325,0.7326,171400002.0
2007-12-28 09:05:00,0.7326,0.73285,0.7326,0.7326,548299998.0
2007-12-28 09:06:00,0.7326,0.7328,0.7326,0.7327,530500000.0
2007-12-28 09:07:00,0.73275,0.73285,0.7326,0.7327,524099999.0
2007-12-28 09:08:00,0.7327,0.73275,0.73255,0.73265,534700000.0
2007-12-28 09:09:00,0.73265,0.7327,0.7326,0.7326,325800000.0
2007-12-28 09:10:00,0.7326,0.7327,0.7326,0.73265,285200000.0
2007-12-28 09:11:00,0.73265,0.73275,0.7326,0.7326,704600001.0
2007-12-28 09:12:00,0.7326,0.73275,0.7326,0.7327,204600000.0
2007-12-28 09:13:00,0.7327,0.73275,0.7327,0.7327,125200000.0
2007-12-28 09:14:00,0.7327,0.73275,0.7326,0.7326,97000000.0
2007-12-28 09:15:00,0.7326,0.73275,0.7326,0.73275,360099999.0
2007-12-28 09:16:00,0.73275,0.7328,0.7325,0.73275,188500000.0
2007-12-28 09:17:00,0.73275,0.7328,0.7326,0.73275,163800000.0
2007-12-28 09:18:00,0.73275,0.73295,0.73275,0.7329,309600001.0
2007-12-28 09:19:00,0.7329,0.7332,0.7329,0.73315,349800001.0
2007-12-28 09:20:00,0.73315,0.7333,0.7331,0.73315,380300001.0
2007-12-28 09:21:00,0.7331,0.7332,0.733,0.7332,421700002.0
2007-12-28 09:22:00,0.7331,0.7331,0.7329,0.733,187100003.0
2007-12-28 09:23:00,0.733,0.733,0.73285,0.733,490300000.0
2007-12-28 09:24:00,0.733,0.7331,0.7329,0.7331,151100001.0
2007-12-28 09:25:00,0.7331,0.7331,0.73295,0.73305,487200000.0
2007-12-28 09:26:00,0.7331,0.7331,0.733,0.73305,490400004.0
2007-12-28 09:27:00,0.73305,0.73315,0.733,0.7331,585200000.0
2007-12-28 09:28:00,0.7331,0.73325,0.73295,0.7332,498915013.0
2007-12-28 09:29:00,0.7332,0.7332,0.73305,0.7332,29400000.0
2007-12-28 09:30:00,0.7332,0.73325,0.7332,0.7332,121700000.0
2007-12-28 09:31:00,0.7332,0.7332,0.7332,0.7332,258600000.0
2007-12-28 09:32:00,0.7332,0.7332,0.7331,0.7332,293700006.0
2007-12-28 09:33:00,0.7332,0.73325,0.7331,0.7332,391000008.0
2007-12-28 09:34:00,0.7332,0.7333,0.7331,0.73325,455200004.0
2007-12-28 09:35:00,0.73325,0.73325,0.7331,0.7332,802100012.0
2007-12-28 09:36:00,0.7332,0.73345,0.7331,0.7333,894300007.0
2007-12-28 09:37:00,0.7333,0.73335,0.7332,0.7332,674800000.0
2007-12-28 09:38:00,0.73325,0.7333,0.7331,0.7332,884299997.0
2007-12-28 09:39:00,0.7332,0.7333,0.7332,0.7332,752100006.0
2007-12-28 09:40:00,0.7333,0.7338,0.7332,0.73375,820900000.0
2007-12-28 09:41:00,0.7337,0.73385,0.7336,0.7338,474000000.0
2007-12-28 09:42:00,0.73385,0.7339,0.7337,0.7338,362300003.0
2007-12-28 09:43:00,0.7338,0.73405,0.7337,0.734,1075799996.0
2007-12-28 09:44:00,0.734,0.73405,0.7338,0.734,1080400000.0
2007-12-28 09:45:00,0.734,0.73405,0.7339,0.73405,734000000.0
2007-12-28 09:46:00,0.73405,0.73405,0.734,0.734,295600000.0
2007-12-28 09:47:00,0.734,0.734,0.7338,0.7339,1509099981.0
2007-12-28 09:48:00,0.7339,0.73395,0.73375,0.7338,854399996.0
2007-12-28 09:49:00,0.73385,0.73385,0.73365,0.7337,418600000.0
2007-12-28 09:50:00,0.7337,0.73375,0.73355,0.7336,383899999.0
2007-12-28 09:51:00,0.7336,0.73365,0.7334,0.73345,478200002.0
2007-12-28 09:52:00,0.73345,0.7335,0.7334,0.7334,357200000.0
2007-12-28 09:53:00,0.7334,0.73345,0.7333,0.7334,749500010.0
2007-12-28 09:54:00,0.7334,0.7334,0.7332,0.7333,295300002.0
2007-12-28 09:55:00,0.7333,0.73335,0.7332,0.73335,824800006.0
2007-12-28 09:56:00,0.7333,0.7334,0.7332,0.7333,554199999.0
2007-12-28 09:57:00,0.73335,0.7335,0.7331,0.7332,1439299991.0
2007-12-28 09:58:00,0.73315,0.7333,0.7331,0.73325,763600003.0
2007-12-28 09:59:00,0.73325,0.73325,0.7331,0.73315,803800000.0
2007-12-28 10:00:00,0.73315,0.7332,0.7331,0.73315,336499994.0
2007-12-28 10:01:00,0.73315,0.7333,0.7331,0.73325,688999983.0
2007-12-28 10:02:00,0.73325,0.7336,0.73325,0.73355,710400001.0
2007-12-28 10:03:00,0.73355,0.7338,0.73355,0.7336,767500019.0
2007-12-28 10:04:00,0.73365,0.7338,0.7336,0.7338,655099997.0
2007-12-28 10:05:00,0.7338,0.7339,0.73375,0.7338,643200000.0
2007-12-28 10:06:00,0.7338,0.73395,0.7338,0.7339,326899997.0
2007-12-28 10:07:00,0.7339,0.7339,0.7337,0.7337,607600005.0
2007-12-28 10:08:00,0.7337,0.7339,0.7337,0.7337,1148900038.0
2007-12-28 10:09:00,0.7338,0.7338,0.7337,0.73375,829000026.0
2007-12-28 10:10:00,0.73375,0.7338,0.73375,0.73375,319000000.0
2007-12-28 10:11:00,0.73375,0.73375,0.73365,0.7337,693400010.0
2007-12-28 10:12:00,0.7337,0.734,0.7336,0.7339,1201200021.0
2007-12-28 10:13:00,0.7339,0.734,0.7339,0.73395,196700000.0
2007-12-28 10:14:00,0.73395,0.73395,0.73375,0.73385,446400001.0
2007-12-28 10:15:00,0.73385,0.7339,0.73365,0.7338,614600002.0
2007-12-28 10:16:00,0.7338,0.7339,0.7338,0.7339,521600000.0
2007-12-28 10:17:00,0.7339,0.73395,0.7339,0.73395,739500000.0
2007-12-28 10:18:00,0.73395,0.73415,0.7339,0.7341,426700000.0
2007-12-28 10:19:00,0.7341,0.73415,0.73405,0.7341,234000000.0
2007-12-28 10:20:00,0.7341,0.7341,0.734,0.7341,288100000.0
2007-12-28 10:21:00,0.7341,0.7341,0.7339,0.734,862899999.0
2007-12-28 10:22:00,0.734,0.734,0.7337,0.7339,1460300003.0
2007-12-28 10:23:00,0.7339,0.73405,0.7339,0.73405,415000005.0
2007-12-28 10:24:00,0.73405,0.73405,0.73395,0.734,1103199995.0
2007-12-28 10:25:00,0.73395,0.734,0.7339,0.7339,238499998.0
2007-12-28 10:26:00,0.734,0.7341,0.73395,0.734,277000000.0
2007-12-28 10:27:00,0.734,0.73405,0.734,0.73405,391900000.0
2007-12-28 10:28:00,0.73405,0.7341,0.7339,0.73395,206599997.0
2007-12-28 10:29:00,0.73395,0.734,0.7339,0.73395,280100000.0
2007-12-28 10:30:00,0.73395,0.734,0.73375,0.7338,621900001.0
2007-12-28 10:31:00,0.73375,0.73385,0.7336,0.7338,493300000.0
2007-12-28 10:32:00,0.7338,0.73395,0.7338,0.7339,211700002.0
2007-12-28 10:33:00,0.7339,0.734,0.7338,0.7339,861299991.0
2007-12-28 10:34:00,0.7339,0.73395,0.7339,0.73395,493300004.0
2007-12-28 10:35:00,0.73395,0.734,0.7339,0.73395,904300010.0
2007-12-28 10:36:00,0.73395,0.73405,0.7339,0.73405,453000009.0
2007-12-28 10:37:00,0.73405,0.73405,0.734,0.734,115200000.0
2007-12-28 10:38:00,0.734,0.7341,0.734,0.7341,193000000.0
2007-12-28 10:39:00,0.7341,0.7341,0.73405,0.73405,73600000.0
2007-12-28 10:40:00,0.73405,0.73415,0.73405,0.73415,234300000.0
2007-12-28 10:41:00,0.73415,0.7342,0.734,0.73405,870900004.0
2007-12-28 10:42:00,0.73405,0.73415,0.7339,0.73405,1050200017.0
2007-12-28 10:43:00,0.7341,0.7342,0.73405,0.73415,500499998.0
2007-12-28 10:44:00,0.73415,0.7342,0.7341,0.7342,432424999.0
2007-12-28 10:45:00,0.7342,0.7342,0.7341,0.7342,391750002.0
2007-12-28 10:46:00,0.7342,0.7342,0.7341,0.7342,501099997.0
2007-12-28 10:47:00,0.73415,0.7342,0.7341,0.7342,439399998.0
2007-12-28 10:48:00,0.7342,0.7342,0.73405,0.73415,501400000.0
2007-12-28 10:49:00,0.73415,0.7342,0.7341,0.7341,363000000.0
2007-12-28 10:50:00,0.7341,0.73415,0.734,0.7341,672099998.0
2007-12-28 10:51:00,0.7341,0.7341,0.734,0.734,220599999.0
2007-12-28 10:52:00,0.734,0.73405,0.7339,0.734,862500011.0
2007-12-28 10:53:00,0.73405,0.73405,0.7339,0.73405,869000009.0
2007-12-28 10:54:00,0.73405,0.73405,0.7338,0.7339,794100003.0
2007-12-28 10:55:00,0.7339,0.734,0.7339,0.7339,604899997.0
2007-12-28 10:56:00,0.7339,0.7339,0.7336,0.7337,630699995.0
2007-12-28 10:57:00,0.7337,0.7337,0.7336,0.7337,932600001.0
2007-12-28 10:58:00,0.7337,0.7337,0.7335,0.73355,935199999.0
2007-12-28 10:59:00,0.7335,0.7337,0.7334,0.73345,1771900016.0
2007-12-28 11:00:00,0.73345,0.7335,0.7333,0.7334,1615899993.0
2007-12-28 11:01:00,0.7334,0.7335,0.73325,0.73325,464900003.0
2007-12-28 11:02:00,0.7333,0.7334,0.73325,0.7333,961900009.0
2007-12-28 11:03:00,0.7333,0.7334,0.7333,0.73335,804100009.0
2007-12-28 11:04:00,0.73335,0.7334,0.73325,0.73335,1209700012.0
2007-12-28 11:05:00,0.73335,0.7334,0.7332,0.7333,1114200002.0
2007-12-28 11:06:00,0.7333,0.73355,0.7333,0.73335,793300000.0
2007-12-28 11:07:00,0.73335,0.7336,0.7333,0.7334,487699994.0
2007-12-28 11:08:00,0.73335,0.7336,0.73335,0.73355,409700000.0
2007-12-28 11:09:00,0.73355,0.73375,0.73355,0.73365,344900000.0
2007-12-28 11:11:00,0.7337,0.7341,0.7337,0.734,1326800002.0
2007-12-28 11:12:00,0.734,0.7341,0.7339,0.73395,1609100010.0
2007-12-28 11:13:00,0.734,0.73415,0.734,0.73415,864199997.0
2007-12-28 11:14:00,0.73415,0.7342,0.7341,0.73415,778499999.0
2007-12-28 11:15:00,0.73415,0.7344,0.73415,0.7343,738699998.0
2007-12-28 11:16:00,0.73435,0.7344,0.7342,0.73425,1310800020.0
2007-12-28 11:17:00,0.7342,0.73425,0.73415,0.73425,943299999.0
2007-12-28 11:18:00,0.73425,0.73435,0.73415,0.73425,1060399996.0
2007-12-28 11:19:00,0.73425,0.7343,0.7341,0.7343,131399999.0
2007-12-28 11:20:00,0.7343,0.7343,0.73415,0.73415,261600000.0
2007-12-28 11:21:00,0.73415,0.7342,0.7341,0.7341,218800000.0
2007-12-28 11:22:00,0.7341,0.73415,0.734,0.7341,254500000.0
2007-12-28 11:23:00,0.734,0.73415,0.734,0.734,708600001.0
2007-12-28 11:24:00,0.734,0.73415,0.734,0.7341,678400004.0
2007-12-28 11:25:00,0.7341,0.7342,0.73395,0.734,1031400006.0
2007-12-28 11:26:00,0.734,0.73415,0.734,0.73415,654300009.0
2007-12-28 11:27:00,0.7342,0.7346,0.7341,0.7345,1917499994.0
2007-12-28 11:28:00,0.7345,0.7345,0.73445,0.73445,164400000.0
2007-12-28 11:29:00,0.73445,0.7345,0.7344,0.73445,235399998.0
2007-12-28 11:30:00,0.73445,0.7345,0.7344,0.73445,613400004.0
2007-12-28 11:31:00,0.73445,0.7345,0.7344,0.73445,388400000.0
2007-12-28 11:32:00,0.73445,0.73455,0.7344,0.7345,261599996.0
2007-12-28 11:33:00,0.73445,0.73465,0.7344,0.7345,1483599995.0
2007-12-28 11:34:00,0.7345,0.7345,0.73445,0.7345,133000000.0
2007-12-28 11:35:00,0.7345,0.7346,0.7344,0.7344,855799996.0
2007-12-28 11:36:00,0.7345,0.7345,0.7344,0.7344,975090008.0
2007-12-28 11:37:00,0.7344,0.73455,0.7344,0.7345,245500000.0
2007-12-28 11:38:00,0.73455,0.73455,0.7345,0.7345,440000000.0
2007-12-28 11:39:00,0.7345,0.73455,0.7345,0.73455,442800000.0
2007-12-28 11:40:00,0.73455,0.7346,0.7344,0.73455,221100001.0
2007-12-28 11:41:00,0.73455,0.7346,0.7345,0.7345,761699985.0
2007-12-28 11:42:00,0.7345,0.7346,0.7345,0.73455,546899999.0
2007-12-28 11:43:00,0.73455,0.7346,0.7345,0.7345,911200000.0
2007-12-28 11:44:00,0.7345,0.73465,0.7345,0.73465,373700003.0
2007-12-28 11:45:00,0.73465,0.7347,0.7346,0.7347,116600000.0
2007-12-28 11:46:00,0.7347,0.7348,0.7347,0.7347,307900000.0
2007-12-28 11:47:00,0.7347,0.7348,0.7347,0.7348,384600000.0
2007-12-28 11:48:00,0.7348,0.7352,0.7347,0.7349,1049299986.0
2007-12-28 11:49:00,0.7349,0.7349,0.7347,0.7347,921200003.0
2007-12-28 11:50:00,0.7347,0.7348,0.7347,0.7347,1862499992.0
2007-12-28 11:51:00,0.7347,0.7347,0.73465,0.7347,210900000.0
2007-12-28 11:52:00,0.7347,0.7348,0.73465,0.73465,514799995.0
2007-12-28 11:53:00,0.7347,0.73475,0.7347,0.73475,107100000.0
2007-12-28 11:54:00,0.7347,0.73475,0.7346,0.7347,263600000.0
2007-12-28 11:55:00,0.7347,0.73475,0.73455,0.7346,770900004.0
2007-12-28 11:56:00,0.73465,0.73475,0.7346,0.73465,354499998.0
2007-12-28 11:57:00,0.73465,0.7348,0.7346,0.73465,507200012.0
2007-12-28 11:58:00,0.7347,0.73475,0.73465,0.7347,237900000.0
2007-12-28 11:59:00,0.7347,0.73475,0.7346,0.7347,713499994.0
2007-12-28 12:00:00,0.7347,0.7347,0.7346,0.7346,1007999982.0
2007-12-28 12:01:00,0.7346,0.7347,0.7345,0.73455,271999998.0
2007-12-28 12:02:00,0.7345,0.73455,0.7345,0.73455,135600000.0
2007-12-28 12:03:00,0.73455,0.73465,0.7345,0.73455,230300000.0
2007-12-28 12:04:00,0.73455,0.7346,0.7345,0.73455,436500000.0
2007-12-28 12:05:00,0.73455,0.73455,0.7345,0.73455,99300000.0
2007-12-28 12:06:00,0.73455,0.73465,0.7345,0.7346,435000006.0
2007-12-28 12:07:00,0.7346,0.73465,0.7345,0.73465,364800001.0
2007-12-28 12:08:00,0.73465,0.73475,0.7346,0.73465,340800000.0
2007-12-28 12:09:00,0.73465,0.73485,0.7346,0.73465,849300008.0
2007-12-28 12:10:00,0.73465,0.73465,0.73455,0.7346,99800000.0
2007-12-28 12:11:00,0.73455,0.73465,0.7345,0.73465,409800001.0
2007-12-28 12:12:00,0.7346,0.7348,0.7346,0.7346,381799998.0
2007-12-28 12:13:00,0.73465,0.73475,0.7346,0.73465,205900000.0
2007-12-28 12:14:00,0.73465,0.7348,0.7346,0.7347,360100002.0
2007-12-28 12:15:00,0.7347,0.7348,0.73465,0.7347,467099998.0
2007-12-28 12:16:00,0.73475,0.73485,0.7346,0.7347,452400003.0
2007-12-28 12:17:00,0.7347,0.73475,0.7346,0.73465,784199998.0
2007-12-28 12:18:00,0.7346,0.7348,0.7346,0.73475,521600002.0
2007-12-28 12:19:00,0.73475,0.73505,0.7347,0.73495,419000000.0
2007-12-28 12:20:00,0.73495,0.73505,0.7348,0.7349,972100004.0
2007-12-28 12:21:00,0.7347,0.735,0.7347,0.735,1733199984.0
2007-12-28 12:22:00,0.73485,0.73495,0.7347,0.7348,1733199984.0
2007-12-28 12:23:00,0.7348,0.73485,0.7347,0.73475,847000002.0
2007-12-28 12:24:00,0.7348,0.73485,0.73475,0.7348,254400000.0
2007-12-28 12:25:00,0.7348,0.73485,0.73475,0.73485,144800000.0
2007-12-28 12:26:00,0.7349,0.7351,0.7349,0.735,889500002.0
2007-12-28 12:27:00,0.7346,0.73475,0.73455,0.7346,889500002.0
2007-12-28 12:28:00,0.7346,0.73465,0.7345,0.7345,405500000.0
2007-12-28 12:29:00,0.73455,0.73465,0.7344,0.73445,526200000.0
2007-12-28 12:30:00,0.73445,0.7345,0.7343,0.73445,1702299994.0
2007-12-28 12:31:00,0.7344,0.73485,0.7344,0.7348,988600001.0
2007-12-28 12:32:00,0.735,0.735,0.7348,0.7349,1542099984.0
2007-12-28 12:33:00,0.7348,0.7348,0.7348,0.7348,1542099984.0
2007-12-28 12:34:00,0.7349,0.7349,0.7347,0.7347,1542099984.0
2007-12-28 12:35:00,0.7346,0.7347,0.7346,0.7346,1542099984.0
2007-12-28 12:36:00,0.7347,0.7347,0.7346,0.7346,1542099984.0
2007-12-28 12:37:00,0.7347,0.7347,0.7346,0.7346,1542099984.0
2007-12-28 12:38:00,0.7347,0.7348,0.7347,0.7347,1542099984.0
2007-12-28 12:39:00,0.7352,0.7352,0.73495,0.7352,1542099984.0
2007-12-28 12:40:00,0.7348,0.7348,0.7347,0.7348,1158199995.0
2007-12-28 12:41:00,0.7354,0.73545,0.7352,0.7352,1158199995.0
2007-12-28 12:42:00,0.7352,0.7354,0.7352,0.7353,1816900000.0
2007-12-28 12:43:00,0.7353,0.73535,0.7352,0.7353,1450899995.0
2007-12-28 12:44:00,0.7353,0.7355,0.73525,0.73525,1841299987.0
2007-12-28 12:45:00,0.7345,0.7347,0.7344,0.7347,950299999.0
2007-12-28 12:46:00,0.7346,0.7348,0.7346,0.7348,950299999.0
2007-12-28 12:47:00,0.7355,0.73555,0.73535,0.7354,950299999.0
2007-12-28 12:48:00,0.7354,0.7355,0.73535,0.73545,974400000.0
2007-12-28 12:49:00,0.7351,0.7352,0.7351,0.7352,1947900004.0
2007-12-28 12:50:00,0.7352,0.73535,0.7351,0.7351,1947900004.0
2007-12-28 12:51:00,0.7351,0.73535,0.7351,0.7352,1060099999.0
2007-12-28 12:52:00,0.735,0.735,0.7349,0.735,1833299996.0
2007-12-28 12:54:00,0.7349,0.7349,0.7349,0.7349,1833299996.0
2007-12-28 12:56:00,0.735,0.735,0.7349,0.735,1833299996.0
2007-12-28 12:57:00,0.73505,0.73505,0.735,0.735,1833299996.0
2007-12-28 12:58:00,0.7352,0.7352,0.7352,0.7352,1615999991.0
2007-12-28 12:59:00,0.7351,0.7351,0.735,0.735,1615999991.0
2007-12-28 13:00:00,0.73475,0.73475,0.73465,0.7347,1615999991.0
2007-12-28 13:01:00,0.73465,0.73485,0.7346,0.73475,1621900004.0
2007-12-28 13:02:00,0.73475,0.7348,0.73465,0.7347,2145100046.0
2007-12-28 13:03:00,0.7347,0.7347,0.73455,0.73465,1432500008.0
2007-12-28 13:04:00,0.73465,0.73465,0.73455,0.7346,1248300000.0
2007-12-28 13:05:00,0.7346,0.7346,0.7344,0.73445,1322000000.0
2007-12-28 13:06:00,0.73445,0.73455,0.73445,0.7345,1407100000.0
2007-12-28 13:07:00,0.7345,0.73455,0.73435,0.7344,2036199999.0
2007-12-28 13:08:00,0.7349,0.7349,0.7349,0.7349,1097300009.0
2007-12-28 13:09:00,0.73435,0.7344,0.73425,0.73435,1097300009.0
2007-12-28 13:10:00,0.73435,0.7344,0.7343,0.7344,2099899988.0
2007-12-28 13:11:00,0.7344,0.7348,0.73435,0.7347,1039399998.0
2007-12-28 13:12:00,0.73475,0.73485,0.7347,0.73475,1812400004.0
2007-12-28 13:13:00,0.73475,0.73485,0.73465,0.73475,1712400002.0
2007-12-28 13:14:00,0.7347,0.7347,0.7346,0.7346,1796899998.0
2007-12-28 13:15:00,0.7347,0.7347,0.7346,0.7347,1796899998.0
2007-12-28 13:16:00,0.7347,0.7348,0.7347,0.7347,1796899998.0
2007-12-28 13:17:00,0.7347,0.7348,0.7347,0.73475,1128200000.0
2007-12-28 13:18:00,0.73475,0.73485,0.73475,0.73485,868700000.0
2007-12-28 13:19:00,0.7346,0.7348,0.7346,0.7348,1673199991.0
2007-12-28 13:20:00,0.7347,0.7348,0.7347,0.7348,1673199991.0
2007-12-28 13:22:00,0.73535,0.7355,0.73525,0.7353,1673199991.0
2007-12-28 13:23:00,0.7347,0.7348,0.7347,0.7347,2123300010.0
2007-12-28 13:24:00,0.7346,0.7347,0.7346,0.7347,2123300010.0
2007-12-28 13:25:00,0.7348,0.7348,0.7348,0.7348,2123300010.0
2007-12-28 13:26:00,0.73525,0.73535,0.7352,0.7353,2123300010.0
2007-12-28 13:27:00,0.7346,0.7346,0.7345,0.7345,2050425004.0
2007-12-28 13:28:00,0.73565,0.73565,0.73555,0.7356,2050425004.0
2007-12-28 13:29:00,0.7356,0.7357,0.7356,0.7356,875300000.0
2007-12-28 13:30:00,0.7356,0.73575,0.73535,0.73535,1644100000.0
2007-12-28 13:31:00,0.7354,0.7354,0.7352,0.73525,1616500019.0
2007-12-28 13:33:00,0.7347,0.7348,0.7347,0.7348,1762199998.0
2007-12-28 13:34:00,0.7347,0.7348,0.7347,0.7348,1762199998.0
2007-12-28 13:35:00,0.735,0.735,0.73485,0.7349,1762199998.0
2007-12-28 13:37:00,0.73485,0.73495,0.7348,0.7349,1046299998.0
2007-12-28 13:38:00,0.7349,0.7351,0.73485,0.735,1648399984.0
2007-12-28 13:39:00,0.7346,0.7346,0.7345,0.7345,640100002.0
2007-12-28 13:40:00,0.7346,0.7346,0.7344,0.7345,640100002.0
2007-12-28 13:41:00,0.7344,0.7345,0.7344,0.7345,640100002.0
2007-12-28 13:42:00,0.7344,0.7345,0.7344,0.7345,640100002.0
2007-12-28 13:43:00,0.7344,0.7345,0.7344,0.7345,640100002.0
2007-12-28 13:44:00,0.7344,0.7345,0.7344,0.7345,640100002.0
2007-12-28 13:45:00,0.7349,0.73495,0.7347,0.73495,640100002.0
2007-12-28 13:46:00,0.73495,0.7351,0.73485,0.7351,1469700009.0
2007-12-28 13:47:00,0.7351,0.73555,0.7351,0.73535,859699994.0
2007-12-28 13:48:00,0.7354,0.7357,0.7353,0.73545,1385759989.0
2007-12-28 13:49:00,0.7347,0.7347,0.7346,0.7346,1310299989.0
2007-12-28 13:50:00,0.7347,0.7348,0.7346,0.7346,1310299989.0
2007-12-28 13:51:00,0.73545,0.73545,0.73535,0.73535,1310299989.0
2007-12-28 13:53:00,0.7345,0.7346,0.7345,0.7346,1418800000.0
2007-12-28 13:54:00,0.7353,0.7353,0.7352,0.7352,1418800000.0
2007-12-28 13:55:00,0.7352,0.7352,0.73515,0.73515,1519600000.0
2007-12-28 13:56:00,0.73515,0.7353,0.73515,0.7353,1167600003.0
2007-12-28 13:57:00,0.7353,0.7355,0.73525,0.7354,1344599999.0
2007-12-28 13:58:00,0.7354,0.73555,0.7353,0.73545,1573899999.0
2007-12-28 14:00:00,0.7352,0.7354,0.73515,0.7353,649500000.0
2007-12-28 14:01:00,0.7353,0.73535,0.73515,0.73525,2075800010.0
2007-12-28 14:02:00,0.7349,0.7349,0.7348,0.7348,1865500003.0
2007-12-28 14:03:00,0.7353,0.73535,0.73515,0.7352,1865500003.0
2007-12-28 14:04:00,0.7349,0.7349,0.7348,0.7348,1989900020.0
2007-12-28 14:05:00,0.7349,0.7349,0.7349,0.7349,1989900020.0
2007-12-28 14:06:00,0.73495,0.7351,0.7349,0.73495,1989900020.0
2007-12-28 14:07:00,0.735,0.7351,0.73495,0.73505,1246800005.0
2007-12-28 14:08:00,0.7348,0.7348,0.7348,0.7348,1931499997.0
2007-12-28 14:09:00,0.7347,0.7348,0.7347,0.7347,1931499997.0
2007-12-28 14:10:00,0.7352,0.7353,0.7352,0.7352,1931499997.0
2007-12-28 14:11:00,0.7348,0.7348,0.7346,0.7346,772900000.0
2007-12-28 14:12:00,0.7347,0.7347,0.7346,0.7347,772900000.0
2007-12-28 14:13:00,0.73495,0.735,0.73485,0.73485,772900000.0
2007-12-28 14:14:00,0.7346,0.7346,0.7344,0.7344,941799985.0
2007-12-28 14:15:00,0.7345,0.7346,0.7345,0.7346,941799985.0
2007-12-28 14:16:00,0.7345,0.7346,0.7345,0.7346,941799985.0
2007-12-28 14:17:00,0.7345,0.7346,0.7344,0.7344,941799985.0
2007-12-28 14:19:00,0.73495,0.73505,0.7349,0.73505,941799985.0
2007-12-28 14:20:00,0.73505,0.7351,0.735,0.7351,1973700001.0
2007-12-28 14:21:00,0.7345,0.7347,0.7345,0.7346,1439399990.0
2007-12-28 14:22:00,0.73505,0.7351,0.735,0.7351,1439399990.0
2007-12-28 14:23:00,0.7351,0.7351,0.73495,0.735,2140950001.0
2007-12-28 14:24:00,0.7348,0.735,0.7347,0.735,2099100001.0
2007-12-28 14:25:00,0.73495,0.73505,0.73495,0.73505,2099100001.0
2007-12-28 14:27:00,0.7351,0.7352,0.735,0.7351,1528200000.0
2007-12-28 14:28:00,0.735,0.7351,0.735,0.7351,1528200000.0
2007-12-28 14:29:00,0.73485,0.7351,0.73485,0.7351,1528200000.0
2007-12-28 14:30:00,0.7351,0.7352,0.73495,0.7351,1919800001.0
2007-12-28 14:32:00,0.7351,0.7351,0.7349,0.7349,652700000.0
2007-12-28 14:33:00,0.73505,0.73515,0.735,0.73505,652700000.0
2007-12-28 14:34:00,0.73505,0.7351,0.73505,0.7351,128100000.0
2007-12-28 14:35:00,0.7349,0.7349,0.7348,0.7348,2114699978.0
2007-12-28 14:36:00,0.7349,0.7349,0.7348,0.7349,2114699978.0
2007-12-28 14:37:00,0.7348,0.7349,0.7348,0.7348,2114699978.0
2007-12-28 14:38:00,0.7347,0.7347,0.7346,0.7347,2114699978.0
2007-12-28 14:39:00,0.73495,0.735,0.73475,0.73475,2114699978.0
2007-12-28 14:40:00,0.7349,0.7351,0.7349,0.735,886600000.0
2007-12-28 14:41:00,0.7349,0.735,0.7349,0.735,886600000.0
2007-12-28 14:42:00,0.73475,0.7348,0.7347,0.7348,886600000.0
2007-12-28 14:43:00,0.7352,0.7352,0.7351,0.7352,1825799998.0
2007-12-28 14:44:00,0.7348,0.73485,0.7347,0.73485,1825799998.0
2007-12-28 14:45:00,0.73485,0.73485,0.73475,0.73475,808800000.0
2007-12-28 14:46:00,0.7353,0.7353,0.7352,0.7352,1187000000.0
2007-12-28 14:47:00,0.7354,0.7354,0.7353,0.7353,1187000000.0
2007-12-28 14:48:00,0.73485,0.7349,0.73485,0.73485,1187000000.0
2007-12-28 14:49:00,0.7354,0.7355,0.7354,0.7355,1367400000.0
2007-12-28 14:50:00,0.7356,0.7356,0.7355,0.7355,1367400000.0
2007-12-28 14:51:00,0.73495,0.73495,0.7349,0.7349,1367400000.0
2007-12-28 14:52:00,0.7349,0.7349,0.73485,0.7349,1135800000.0
2007-12-28 14:53:00,0.7349,0.7349,0.73475,0.73485,1865200005.0
2007-12-28 14:54:00,0.73485,0.7349,0.7348,0.73485,1334299997.0
2007-12-28 14:55:00,0.7357,0.7357,0.7356,0.7356,1157400032.0
2007-12-28 14:56:00,0.73485,0.7349,0.7348,0.73485,1157400032.0
2007-12-28 14:57:00,0.73495,0.73515,0.7349,0.73505,976500011.0
2007-12-28 14:58:00,0.7357,0.7357,0.7356,0.7357,732500000.0
2007-12-28 14:59:00,0.7358,0.736,0.7357,0.736,732500000.0
2007-12-28 15:00:00,0.7361,0.7364,0.736,0.7362,732500000.0
2007-12-28 15:01:00,0.7361,0.7364,0.7361,0.7363,732500000.0
2007-12-28 15:02:00,0.73505,0.7352,0.73505,0.7351,732500000.0
2007-12-28 15:03:00,0.7351,0.73515,0.73505,0.73505,1491500000.0
2007-12-28 15:04:00,0.73505,0.73525,0.73505,0.7351,1813000000.0
2007-12-28 15:06:00,0.73525,0.7353,0.73515,0.7352,1552100000.0
2007-12-28 15:07:00,0.7352,0.73535,0.73515,0.7352,2070699999.0
2007-12-28 15:09:00,0.7361,0.7361,0.736,0.736,1928700008.0
2007-12-28 15:10:00,0.7361,0.7361,0.7361,0.7361,1928700008.0
2007-12-28 15:11:00,0.736,0.7361,0.736,0.7361,1928700008.0
2007-12-28 15:12:00,0.7362,0.7363,0.7362,0.7362,1928700008.0
2007-12-28 15:13:00,0.7363,0.7364,0.7363,0.7364,1928700008.0
2007-12-28 15:15:00,0.7347,0.73485,0.7346,0.73485,1928700008.0
2007-12-28 15:16:00,0.73485,0.7349,0.7348,0.73485,1917599975.0
2007-12-28 15:17:00,0.73485,0.73485,0.73465,0.73465,1325500009.0
2007-12-28 15:18:00,0.7365,0.7365,0.7365,0.7365,1756899991.0
2007-12-28 15:19:00,0.73465,0.73475,0.73465,0.73475,1756899991.0
2007-12-28 15:20:00,0.73475,0.73495,0.73475,0.73485,1023900000.0
2007-12-28 15:21:00,0.73485,0.735,0.7348,0.73485,2025799989.0
2007-12-28 15:22:00,0.7349,0.73495,0.73485,0.7349,1269600000.0
2007-12-28 15:23:00,0.7349,0.735,0.7349,0.735,1535799984.0
2007-12-28 15:24:00,0.735,0.7353,0.7349,0.73525,1846899988.0
2007-12-28 15:25:00,0.73525,0.7354,0.7352,0.7353,717500006.0
2007-12-28 15:26:00,0.7365,0.7365,0.7363,0.7364,660500000.0
2007-12-28 15:27:00,0.73525,0.73555,0.73525,0.73535,660500000.0
2007-12-28 15:28:00,0.7367,0.7367,0.7367,0.7367,930600000.0
2007-12-28 15:30:00,0.73545,0.73555,0.73545,0.7355,930600000.0
2007-12-28 15:31:00,0.7355,0.73555,0.73545,0.73545,914100000.0
2007-12-28 15:32:00,0.7367,0.7368,0.7367,0.7368,1828899993.0
2007-12-28 15:33:00,0.7367,0.7368,0.7367,0.7368,1828899993.0
2007-12-28 15:34:00,0.7369,0.7371,0.7369,0.737,1828899993.0
2007-12-28 15:35:00,0.73505,0.7352,0.735,0.73515,1828899993.0
2007-12-28 15:36:00,0.737,0.7371,0.737,0.737,767700000.0
2007-12-28 15:37:00,0.7369,0.737,0.7369,0.737,767700000.0
2007-12-28 15:38:00,0.7369,0.737,0.7369,0.737,767700000.0
2007-12-28 15:39:00,0.73495,0.73525,0.73495,0.73515,767700000.0
2007-12-28 15:40:00,0.73515,0.7354,0.73515,0.73525,1798799997.0
2007-12-28 15:41:00,0.73525,0.7353,0.73525,0.73525,646400000.0
2007-12-28 15:42:00,0.7368,0.7369,0.7368,0.7369,1956700000.0
2007-12-28 15:43:00,0.7354,0.7355,0.73535,0.7355,1956700000.0
2007-12-28 15:44:00,0.7355,0.73555,0.7355,0.73555,1678000000.0
2007-12-28 15:45:00,0.73555,0.73555,0.7355,0.73555,1543100000.0
2007-12-28 15:46:00,0.737,0.7371,0.737,0.737,1378200000.0
2007-12-28 15:47:00,0.7371,0.7371,0.737,0.7371,1378200000.0
2007-12-28 15:48:00,0.7356,0.73565,0.73555,0.73555,1378200000.0
2007-12-28 15:49:00,0.7371,0.7372,0.7371,0.7371,1361600005.0
2007-12-28 15:50:00,0.7358,0.7359,0.73575,0.73585,1361600005.0
2007-12-28 15:51:00,0.7371,0.7371,0.737,0.7371,1250299998.0
2007-12-28 15:52:00,0.7359,0.73595,0.7359,0.7359,1250299998.0
2007-12-28 15:54:00,0.73585,0.7359,0.73585,0.73585,1767899960.0
2007-12-28 15:55:00,0.73585,0.73595,0.73585,0.7359,1228299998.0
2007-12-28 15:56:00,0.7359,0.7359,0.73585,0.7359,1971700000.0
2007-12-28 15:57:00,0.7359,0.7359,0.73585,0.7359,805000000.0
2007-12-28 15:58:00,0.7375,0.7375,0.7373,0.7373,1727400002.0
2007-12-28 15:59:00,0.736,0.7362,0.73595,0.73615,1727400002.0
2007-12-28 16:00:00,0.73615,0.7366,0.73615,0.7365,718499999.0
2007-12-28 16:01:00,0.7372,0.7373,0.7372,0.7373,1242499987.0
2007-12-28 16:02:00,0.7366,0.7366,0.73635,0.73635,1242499987.0
2007-12-28 16:03:00,0.73635,0.73635,0.73615,0.73625,1037700000.0
2007-12-28 16:04:00,0.73625,0.73635,0.73615,0.73635,1080200000.0
2007-12-28 16:05:00,0.73635,0.7364,0.7363,0.7363,976500000.0
2007-12-28 16:06:00,0.7363,0.73635,0.7362,0.73625,1089799995.0
2007-12-28 16:07:00,0.73625,0.73635,0.7362,0.73635,1208999990.0
2007-12-28 16:08:00,0.73635,0.73635,0.7363,0.73635,1167800000.0
2007-12-28 16:09:00,0.73635,0.73645,0.7363,0.73635,1069300000.0
2007-12-28 16:10:00,0.73635,0.7364,0.7363,0.73635,1177400000.0
2007-12-28 16:11:00,0.7364,0.73645,0.7363,0.73645,699200003.0
2007-12-28 16:12:00,0.73645,0.7366,0.7364,0.73655,1195500000.0
2007-12-28 16:13:00,0.73655,0.7368,0.7364,0.7367,924600006.0
2007-12-28 16:14:00,0.73675,0.73675,0.73665,0.73665,1664200021.0
2007-12-28 16:15:00,0.73665,0.7368,0.73665,0.7367,1835900037.0
2007-12-28 16:16:00,0.7367,0.7368,0.73665,0.7367,1277900003.0
2007-12-28 16:17:00,0.7367,0.73675,0.7367,0.7367,935000000.0
2007-12-28 16:18:00,0.73675,0.73685,0.7367,0.73685,1921800000.0
2007-12-28 16:19:00,0.73685,0.7369,0.7368,0.73685,1140800000.0
2007-12-28 16:20:00,0.73685,0.73695,0.73675,0.73695,1447799999.0
2007-12-28 16:21:00,0.7369,0.737,0.73685,0.7369,2066500025.0
2007-12-28 16:22:00,0.7369,0.73695,0.7368,0.7369,1919400012.0
2007-12-28 16:23:00,0.7369,0.737,0.73675,0.73685,1870900048.0
2007-12-28 16:24:00,0.73685,0.73685,0.7367,0.73675,1524099999.0
2007-12-28 16:25:00,0.7376,0.7376,0.7375,0.7375,1817400011.0
2007-12-28 16:26:00,0.73665,0.73675,0.7366,0.73665,1817400011.0
2007-12-28 16:27:00,0.73665,0.73695,0.73665,0.7368,1417499999.0
2007-12-28 16:28:00,0.73685,0.737,0.7368,0.737,888400000.0
2007-12-28 16:29:00,0.73695,0.737,0.7369,0.737,2051600007.0
2007-12-28 16:30:00,0.737,0.7371,0.73695,0.737,1748800013.0
2007-12-28 16:31:00,0.737,0.7371,0.73695,0.737,1844299997.0
2007-12-28 16:32:00,0.737,0.7371,0.73695,0.73705,1808400000.0
2007-12-28 16:33:00,0.7374,0.7374,0.7374,0.7374,2003500020.0
2007-12-28 16:34:00,0.73705,0.73745,0.73705,0.73735,2003500020.0
2007-12-28 16:35:00,0.73735,0.73745,0.7373,0.7373,1356400000.0
2007-12-28 16:36:00,0.73735,0.73735,0.7373,0.7373,1133800003.0
2007-12-28 16:37:00,0.7373,0.7374,0.73715,0.73725,1542200002.0
2007-12-28 16:39:00,0.73715,0.73725,0.73715,0.73725,2065899982.0
2007-12-28 16:40:00,0.7372,0.7373,0.7372,0.7372,1640200010.0
2007-12-28 16:41:00,0.7372,0.7372,0.73705,0.73715,1640200010.0
2007-12-28 16:42:00,0.73715,0.7372,0.73705,0.73715,1518300000.0
2007-12-28 16:43:00,0.73715,0.73715,0.73705,0.73705,1393400000.0
2007-12-28 16:44:00,0.73705,0.7373,0.73705,0.7373,691500000.0
2007-12-28 16:45:00,0.7373,0.73745,0.7372,0.7374,780500000.0
2007-12-28 16:47:00,0.7373,0.7375,0.73725,0.73735,859300000.0
2007-12-28 16:48:00,0.73735,0.7375,0.7373,0.73735,1460100000.0
2007-12-28 16:49:00,0.7374,0.7375,0.73735,0.73735,2077200037.0
2007-12-28 16:50:00,0.73735,0.7374,0.73725,0.7373,1971999967.0
2007-12-28 16:51:00,0.7373,0.7374,0.7373,0.73735,1405400000.0
2007-12-28 16:52:00,0.7373,0.7373,0.7372,0.7372,1771300000.0
2007-12-28 16:53:00,0.7374,0.7374,0.73735,0.7374,1771300000.0
2007-12-28 16:55:00,0.7371,0.7372,0.7371,0.7372,746700000.0
2007-12-28 16:56:00,0.7374,0.73755,0.73735,0.73755,746700000.0
2007-12-28 16:57:00,0.73755,0.73765,0.73755,0.7376,763400000.0
2007-12-28 16:58:00,0.7376,0.73775,0.73755,0.7376,1156200000.0
2007-12-28 16:59:00,0.73765,0.7377,0.73745,0.73765,1236099990.0
2007-12-28 17:00:00,0.73765,0.73785,0.7375,0.7376,911900004.0
2007-12-28 17:01:00,0.7376,0.73765,0.73755,0.7376,903600000.0
2007-12-28 17:02:00,0.7376,0.7377,0.7375,0.73765,383900000.0
2007-12-28 17:03:00,0.73765,0.7377,0.7375,0.73755,608400000.0
2007-12-28 17:04:00,0.73755,0.738,0.73755,0.73775,1010999999.0
2007-12-28 17:05:00,0.7378,0.73805,0.73775,0.73795,865499999.0
2007-12-28 17:06:00,0.73795,0.73815,0.73795,0.73805,557800000.0
2007-12-28 17:07:00,0.73805,0.7382,0.73795,0.73805,879500000.0
2007-12-28 17:08:00,0.738,0.738,0.7378,0.7378,1079899994.0
2007-12-28 17:09:00,0.7379,0.738,0.7378,0.73785,824299987.0
2007-12-28 17:10:00,0.73785,0.73795,0.73775,0.73785,1266500001.0
2007-12-28 17:11:00,0.7378,0.73785,0.7377,0.7378,1471700005.0
2007-12-28 17:12:00,0.7378,0.7378,0.73765,0.7377,1537799986.0
2007-12-28 17:13:00,0.7377,0.73795,0.7377,0.73785,937800000.0
2007-12-28 17:14:00,0.73785,0.7379,0.7378,0.7378,524100000.0
2007-12-28 17:15:00,0.7378,0.73795,0.7378,0.7379,1821099998.0
2007-12-28 17:16:00,0.7379,0.73795,0.73785,0.7379,507800000.0
2007-12-28 17:17:00,0.7379,0.73795,0.73775,0.7379,1155900001.0
2007-12-28 17:18:00,0.73785,0.73795,0.7378,0.7379,2053899969.0
2007-12-28 17:19:00,0.7379,0.7379,0.7378,0.7379,1704199999.0
2007-12-28 17:20:00,0.7379,0.738,0.73785,0.73795,170500000.0
2007-12-28 17:21:00,0.73795,0.738,0.7379,0.738,868400000.0
2007-12-28 17:22:00,0.738,0.73805,0.73795,0.738,1167499998.0
2007-12-28 17:23:00,0.73795,0.738,0.7378,0.7378,1686900002.0
2007-12-28 17:25:00,0.73785,0.73795,0.7378,0.7378,1317800000.0
2007-12-28 17:26:00,0.7378,0.73785,0.7378,0.7378,1586200000.0
2007-12-28 17:27:00,0.7378,0.73785,0.7377,0.73775,1882099971.0
2007-12-28 17:28:00,0.73775,0.73785,0.73775,0.73775,1109400000.0
2007-12-28 17:29:00,0.7378,0.7378,0.7377,0.73775,1540900000.0
2007-12-28 17:30:00,0.73775,0.7378,0.73775,0.7378,881600000.0
2007-12-28 17:31:00,0.7378,0.7378,0.7377,0.73775,1417199993.0
2007-12-28 17:32:00,0.73775,0.73775,0.7377,0.73775,736600000.0
2007-12-28 17:33:00,0.7371,0.7373,0.7371,0.7372,1128500005.0
2007-12-28 17:34:00,0.73765,0.7378,0.73765,0.7378,1128500005.0
2007-12-28 17:35:00,0.7378,0.7378,0.7377,0.7378,1089699997.0
2007-12-28 17:36:00,0.7378,0.7378,0.7377,0.7378,1086600000.0
2007-12-28 17:37:00,0.73775,0.7378,0.73765,0.7377,1586100001.0
2007-12-28 17:38:00,0.7377,0.73775,0.73755,0.73765,1840099999.0
2007-12-28 17:39:00,0.73765,0.73765,0.7375,0.73755,1377299977.0
2007-12-28 17:40:00,0.7375,0.7377,0.7375,0.7377,1673300004.0
2007-12-28 17:41:00,0.7375,0.73755,0.7374,0.7374,1673300004.0
2007-12-28 17:42:00,0.7374,0.7375,0.7374,0.7375,577100000.0
2007-12-28 17:43:00,0.7375,0.7375,0.73745,0.73745,902300000.0
2007-12-28 17:44:00,0.73745,0.73755,0.7374,0.73755,1782200000.0
2007-12-28 17:45:00,0.73755,0.73755,0.7375,0.73755,876500000.0
2007-12-28 17:46:00,0.73755,0.73755,0.73745,0.73755,1503100002.0
2007-12-28 17:47:00,0.73755,0.7376,0.7375,0.7376,1452800000.0
2007-12-28 17:48:00,0.7376,0.73765,0.73745,0.73745,1816800002.0
2007-12-28 17:49:00,0.73745,0.73755,0.7374,0.73745,1858499995.0
2007-12-28 17:50:00,0.7375,0.7376,0.73745,0.73755,1647800000.0
2007-12-28 17:51:00,0.73755,0.7376,0.7374,0.7375,1744199979.0
2007-12-28 17:52:00,0.7375,0.73755,0.73745,0.7375,1319799999.0
2007-12-28 17:53:00,0.73755,0.73755,0.73745,0.73755,547499999.0
2007-12-28 17:54:00,0.73755,0.73755,0.73745,0.73745,1566200022.0
2007-12-28 17:55:00,0.7375,0.73755,0.7374,0.7375,523200000.0
2007-12-28 17:56:00,0.7375,0.73755,0.7374,0.7375,718400002.0
2007-12-28 17:57:00,0.7375,0.7376,0.7373,0.73755,769900000.0
2007-12-28 17:58:00,0.73755,0.73775,0.73755,0.7377,447300000.0
2007-12-28 17:59:00,0.7377,0.73795,0.7376,0.73765,964200000.0
2007-12-28 18:00:00,0.73765,0.73795,0.7376,0.7377,990499999.0
2007-12-28 18:01:00,0.7377,0.73785,0.73765,0.7377,827200000.0
2007-12-28 18:02:00,0.7377,0.7377,0.73755,0.7376,1560000000.0
2007-12-28 18:03:00,0.73765,0.73765,0.73755,0.7376,1819300000.0
2007-12-28 18:04:00,0.7376,0.7376,0.7373,0.73735,2078300026.0
2007-12-28 18:06:00,0.7374,0.7376,0.73735,0.73755,1144400007.0
2007-12-28 18:07:00,0.73755,0.7376,0.73745,0.7375,1548299971.0
2007-12-28 18:08:00,0.738,0.7381,0.738,0.738,1005800000.0
2007-12-28 18:09:00,0.73755,0.7376,0.7375,0.73755,1005800000.0
2007-12-28 18:10:00,0.73755,0.7376,0.7374,0.7375,1031200004.0
2007-12-28 18:11:00,0.7375,0.73755,0.73735,0.73745,1778900030.0
2007-12-28 18:12:00,0.73745,0.7375,0.73745,0.7375,1690400000.0
2007-12-28 18:13:00,0.7375,0.7375,0.7373,0.7374,2066100008.0
2007-12-28 18:14:00,0.7374,0.73745,0.7372,0.73745,1374599982.0
2007-12-28 18:15:00,0.73745,0.73745,0.73735,0.73735,1076900000.0
2007-12-28 18:16:00,0.73735,0.7374,0.7372,0.7372,915200000.0
2007-12-28 18:17:00,0.7372,0.7372,0.7371,0.7372,1301200001.0
2007-12-28 18:18:00,0.7372,0.73735,0.7372,0.73725,1174700000.0
2007-12-28 18:19:00,0.73725,0.73735,0.7372,0.7373,1876000000.0
2007-12-28 18:20:00,0.7382,0.7383,0.7382,0.7383,2042799997.0
2007-12-28 18:21:00,0.73725,0.7373,0.73715,0.7373,2042799997.0
2007-12-28 18:22:00,0.7373,0.73735,0.73725,0.73725,1553200009.0
2007-12-28 18:23:00,0.73725,0.73735,0.73725,0.7373,1461699981.0
2007-12-28 18:24:00,0.7373,0.73735,0.7372,0.7373,1228699980.0
2007-12-28 18:25:00,0.7373,0.7374,0.7372,0.7372,1702299975.0
2007-12-28 18:26:00,0.7382,0.7382,0.7381,0.7381,1571100005.0
2007-12-28 18:27:00,0.73725,0.73725,0.73715,0.73725,1571100005.0
2007-12-28 18:28:00,0.7372,0.73725,0.73715,0.7372,802900000.0
2007-12-28 18:29:00,0.7372,0.73725,0.7372,0.73725,1533000000.0
2007-12-28 18:30:00,0.73725,0.7373,0.73715,0.7372,1464699999.0
2007-12-28 18:31:00,0.7379,0.738,0.7379,0.738,1709400000.0
2007-12-28 18:32:00,0.73725,0.73735,0.73725,0.73725,1709400000.0
2007-12-28 18:33:00,0.7373,0.73755,0.7373,0.7375,828000000.0
2007-12-28 18:34:00,0.7375,0.7376,0.7375,0.7376,928800000.0
2007-12-28 18:35:00,0.7376,0.7376,0.73735,0.7375,2100499997.0
2007-12-28 18:36:00,0.7375,0.73755,0.7374,0.7375,1365000000.0
2007-12-28 18:38:00,0.7376,0.73765,0.7375,0.73765,878400000.0
2007-12-28 18:39:00,0.73765,0.73775,0.73765,0.7377,751200000.0
2007-12-28 18:40:00,0.7377,0.73805,0.7377,0.73805,799500000.0
2007-12-28 18:41:00,0.73805,0.73805,0.7378,0.73795,1003200001.0
2007-12-28 18:42:00,0.7379,0.7381,0.73785,0.738,1593200007.0
2007-12-28 18:43:00,0.73795,0.73805,0.7379,0.73805,865000000.0
2007-12-28 18:44:00,0.73805,0.7382,0.7379,0.7379,933500000.0
2007-12-28 18:45:00,0.7379,0.73805,0.7379,0.73805,1301600000.0
2007-12-28 18:46:00,0.7381,0.7382,0.73795,0.738,1023000006.0
2007-12-28 18:48:00,0.7381,0.7384,0.73805,0.7383,1516000000.0
2007-12-28 18:49:00,0.7383,0.73845,0.73825,0.73835,2061000036.0
2007-12-28 18:50:00,0.7382,0.7383,0.7382,0.7383,1764000000.0
2007-12-28 18:51:00,0.7382,0.7382,0.7382,0.7382,1764000000.0
2007-12-28 18:52:00,0.7382,0.7382,0.7381,0.7381,1764000000.0
2007-12-28 18:53:00,0.7382,0.7382,0.7381,0.7381,1675100000.0
2007-12-28 18:56:00,0.7383,0.7383,0.7382,0.73825,1675100000.0
2007-12-28 18:57:00,0.7381,0.7382,0.7381,0.7381,647300000.0
2007-12-28 18:58:00,0.7382,0.7382,0.7381,0.7381,647300000.0
2007-12-28 18:59:00,0.738,0.738,0.738,0.738,647300000.0
2007-12-28 19:00:00,0.73835,0.7384,0.73835,0.73835,647300000.0
2007-12-28 19:01:00,0.73835,0.7384,0.7383,0.7384,1864799931.0
2007-12-28 19:02:00,0.7384,0.73845,0.73835,0.7384,1981000009.0
2007-12-28 19:04:00,0.7383,0.7383,0.7383,0.7383,1377600000.0
2007-12-28 19:07:00,0.7384,0.7384,0.7383,0.7383,1377600000.0
2007-12-28 19:10:00,0.7383,0.7383,0.7383,0.7383,1377600000.0
2007-12-28 19:11:00,0.7383,0.7383,0.7383,0.7383,1497600000.0
2007-12-28 19:12:00,0.7383,0.7384,0.7383,0.7383,1533800000.0
2007-12-28 19:13:00,0.7384,0.7384,0.7384,0.7384,542400000.0
2007-12-28 19:14:00,0.7385,0.7385,0.7384,0.7384,542400000.0
2007-12-28 19:15:00,0.73835,0.73845,0.73835,0.7384,542400000.0
2007-12-28 19:16:00,0.7384,0.7386,0.7384,0.7386,1597100000.0
2007-12-28 19:17:00,0.7386,0.7386,0.73855,0.73855,1580000000.0
2007-12-28 19:18:00,0.73855,0.73855,0.73845,0.7385,1632799995.0
2007-12-28 19:19:00,0.7385,0.7385,0.7385,0.7385,1579200000.0
2007-12-28 19:20:00,0.7383,0.7384,0.7383,0.7383,660100000.0
2007-12-28 19:21:00,0.7384,0.7384,0.7384,0.7384,660100000.0
2007-12-28 19:22:00,0.7385,0.7385,0.7385,0.7385,660100000.0
2007-12-28 19:24:00,0.7384,0.7385,0.7384,0.7385,660100000.0
2007-12-28 19:25:00,0.7384,0.7385,0.7384,0.7385,660100000.0
2007-12-28 19:29:00,0.7384,0.7384,0.7384,0.7384,660100000.0
2007-12-28 19:30:00,0.7383,0.7383,0.7382,0.73825,660100000.0
2007-12-28 19:31:00,0.73825,0.73825,0.7381,0.7382,856650000.0
2007-12-28 19:32:00,0.73825,0.73825,0.7382,0.7382,1898399975.0
2007-12-28 19:34:00,0.7383,0.7384,0.7383,0.7383,1407000000.0
2007-12-28 19:37:00,0.7384,0.7384,0.7384,0.7384,1407000000.0
2007-12-28 19:38:00,0.7385,0.7385,0.7384,0.7384,1407000000.0
2007-12-28 19:40:00,0.7385,0.7385,0.7384,0.7384,1407000000.0
2007-12-28 19:43:00,0.7383,0.7384,0.7383,0.7384,1407000000.0
2007-12-28 19:45:00,0.7385,0.7385,0.7384,0.7384,1407000000.0
2007-12-28 19:46:00,0.7383,0.7383,0.7383,0.7383,1407000000.0
2007-12-28 19:48:00,0.7384,0.7384,0.7383,0.7384,1407000000.0
2007-12-28 19:49:00,0.7383,0.7383,0.7383,0.7383,1407000000.0
2007-12-28 19:54:00,0.7382,0.7382,0.7381,0.7381,1407000000.0
2007-12-28 19:55:00,0.7382,0.7382,0.7381,0.7381,1407000000.0
2007-12-28 19:59:00,0.738,0.7381,0.738,0.738,1407000000.0
2007-12-28 20:02:00,0.7381,0.7381,0.738,0.738,1407000000.0
2007-12-28 20:03:00,0.7381,0.7381,0.7381,0.7381,1407000000.0
2007-12-28 20:04:00,0.7385,0.73855,0.7384,0.7385,1407000000.0
2007-12-28 20:05:00,0.738,0.738,0.738,0.738,1555200000.0
2007-12-28 20:07:00,0.7379,0.7379,0.7379,0.7379,1555200000.0
2007-12-28 20:10:00,0.7385,0.73865,0.7385,0.7386,1555200000.0
2007-12-28 20:13:00,0.738,0.738,0.7378,0.7379,1568800000.0
2007-12-28 20:14:00,0.738,0.738,0.738,0.738,1568800000.0
2007-12-28 20:16:00,0.7379,0.738,0.7379,0.738,1568800000.0
2007-12-28 20:17:00,0.7379,0.738,0.7379,0.738,1568800000.0
2007-12-28 20:18:00,0.7379,0.738,0.7379,0.738,1568800000.0
2007-12-28 20:19:00,0.7379,0.7379,0.7379,0.7379,1568800000.0
2007-12-28 20:21:00,0.738,0.738,0.738,0.738,1568800000.0
2007-12-28 20:22:00,0.7379,0.738,0.7379,0.738,1568800000.0
2007-12-28 20:33:00,0.7386,0.7386,0.7386,0.7386,1568800000.0
2007-12-28 20:35:00,0.7381,0.7381,0.738,0.738,2135900000.0
2007-12-28 20:36:00,0.73845,0.7385,0.7384,0.7385,2135900000.0
2007-12-28 20:37:00,0.7381,0.7381,0.7381,0.7381,1968400000.0
2007-12-28 20:38:00,0.738,0.7381,0.738,0.7381,1968400000.0
2007-12-28 20:39:00,0.738,0.7381,0.738,0.7381,1968400000.0
2007-12-28 20:40:00,0.738,0.7381,0.7379,0.738,1968400000.0
2007-12-28 20:41:00,0.7379,0.738,0.7379,0.738,1968400000.0
2007-12-28 20:42:00,0.7381,0.7381,0.7381,0.7381,1968400000.0
2007-12-28 20:43:00,0.738,0.738,0.738,0.738,1968400000.0
2007-12-28 20:45:00,0.7381,0.7381,0.738,0.7381,1968400000.0
2007-12-28 20:46:00,0.738,0.7383,0.738,0.7382,1968400000.0
2007-12-28 20:47:00,0.7383,0.7383,0.7382,0.7383,1968400000.0
2007-12-28 20:50:00,0.7384,0.7384,0.7383,0.7383,1968400000.0
2007-12-28 20:51:00,0.73845,0.73855,0.73845,0.73845,1968400000.0
2007-12-28 20:52:00,0.7382,0.7382,0.7382,0.7382,1370200000.0
2007-12-28 20:59:00,0.7381,0.7382,0.7381,0.7382,1370200000.0
2007-12-28 21:00:00,0.7384,0.7384,0.7381,0.7381,1370200000.0
2007-12-28 21:01:00,0.7382,0.7382,0.7382,0.7382,1370200000.0
2007-12-28 21:03:00,0.7383,0.7384,0.7383,0.7384,1370200000.0
2007-12-28 21:06:00,0.7383,0.7383,0.7383,0.7383,1370200000.0
2007-12-28 21:07:00,0.7384,0.7384,0.7383,0.7383,1370200000.0
2007-12-28 21:08:00,0.7382,0.7383,0.7382,0.7383,1370200000.0
2007-12-28 21:13:00,0.7382,0.7382,0.7381,0.7382,1370200000.0
2007-12-28 21:18:00,0.7381,0.7381,0.7381,0.7381,1370200000.0
2007-12-28 21:24:00,0.7382,0.7383,0.7382,0.7382,1370200000.0
2007-12-28 21:25:00,0.7383,0.7383,0.7381,0.7381,1370200000.0
2007-12-28 21:26:00,0.7382,0.7382,0.7382,0.7382,1370200000.0
2007-12-28 21:27:00,0.7381,0.7382,0.7381,0.7381,1370200000.0
2007-12-28 21:28:00,0.7382,0.7382,0.73815,0.73815,1370200000.0
2007-12-28 21:30:00,0.738,0.738,0.738,0.738,1904099976.0
2007-12-28 21:31:00,0.7381,0.7381,0.7381,0.7381,1904099976.0
2007-12-28 21:33:00,0.738,0.738,0.738,0.738,1904099976.0
2007-12-28 21:39:00,0.7379,0.738,0.7379,0.738,1904099976.0
2007-12-28 21:40:00,0.7379,0.7379,0.7379,0.7379,1904099976.0
2007-12-28 21:41:00,0.738,0.738,0.7379,0.7379,1904099976.0
2007-12-28 21:42:00,0.738,0.738,0.7379,0.7379,1904099976.0
2007-12-28 21:43:00,0.7383,0.7383,0.73815,0.73815,1904099976.0
2007-12-28 21:44:00,0.7378,0.7379,0.7378,0.7379,875600000.0
2007-12-28 21:47:00,0.738,0.738,0.738,0.738,875600000.0
2007-12-28 21:48:00,0.7379,0.7379,0.7379,0.7379,875600000.0
2007-12-28 21:50:00,0.738,0.738,0.7379,0.7379,875600000.0
2007-12-28 21:52:00,0.738,0.738,0.738,0.738,875600000.0
2007-12-28 21:53:00,0.7379,0.7379,0.7379,0.7379,875600000.0
2007-12-28 21:55:00,0.738,0.7381,0.738,0.738,875600000.0
2007-12-28 21:57:00,0.7381,0.7381,0.738,0.7381,875600000.0
2007-12-28 21:58:00,0.738,0.7381,0.738,0.7381,875600000.0
2007-12-28 22:00:00,0.7385,0.73865,0.7383,0.73835,875600000.0
2007-12-28 22:01:00,0.73835,0.73855,0.7383,0.7384,1889999999.0
2007-12-28 22:02:00,0.738,0.738,0.738,0.738,1787200031.0
2007-12-28 22:03:00,0.7381,0.7381,0.7381,0.7381,1787200031.0
2007-12-28 22:04:00,0.738,0.7381,0.738,0.738,1787200031.0
2007-12-28 22:05:00,0.7382,0.7382,0.738,0.738,1787200031.0
2007-12-28 22:06:00,0.7381,0.7381,0.7381,0.7381,1787200031.0
2007-12-28 22:07:00,0.738,0.7381,0.738,0.7381,1787200031.0
2007-12-28 22:09:00,0.7384,0.7385,0.73835,0.7384,1787200031.0
2007-12-28 22:10:00,0.7381,0.7381,0.738,0.738,1778900014.0
2007-12-28 22:11:00,0.7385,0.7385,0.7384,0.7385,1778900014.0
2007-12-28 22:12:00,0.7385,0.7385,0.7385,0.7385,895600000.0
2007-12-28 22:13:00,0.7385,0.7385,0.73835,0.7384,1124400001.0
2007-12-28 22:14:00,0.7384,0.7384,0.7383,0.7384,1184000002.0
2007-12-28 22:15:00,0.7384,0.7384,0.7383,0.7383,1738100001.0
2007-12-28 22:16:00,0.7379,0.738,0.7379,0.738,1227000000.0
2007-12-28 22:17:00,0.7379,0.738,0.7379,0.7379,1227000000.0
2007-12-28 22:18:00,0.738,0.7381,0.7379,0.738,1227000000.0
2007-12-28 22:19:00,0.73825,0.73835,0.73825,0.73835,1227000000.0
2007-12-28 22:20:00,0.73835,0.73835,0.7382,0.7382,580000000.0
2007-12-28 22:21:00,0.7383,0.73835,0.7382,0.73835,2088300000.0
2007-12-28 22:22:00,0.7379,0.7379,0.7379,0.7379,1951600000.0
2007-12-28 22:23:00,0.7383,0.73835,0.7382,0.7383,1951600000.0
2007-12-28 22:24:00,0.7379,0.7379,0.7379,0.7379,466800000.0
2007-12-28 22:25:00,0.738,0.738,0.7379,0.7379,466800000.0
2007-12-28 22:28:00,0.738,0.738,0.7378,0.7379,466800000.0
2007-12-28 22:29:00,0.7378,0.7379,0.7377,0.7377,466800000.0
2007-12-28 22:30:00,0.7383,0.7383,0.7382,0.7382,466800000.0
2007-12-28 22:31:00,0.7376,0.7376,0.7376,0.7376,1825700003.0
2007-12-28 22:32:00,0.7383,0.73835,0.73825,0.73825,1825700003.0
2007-12-28 22:33:00,0.7375,0.7375,0.7373,0.7375,1849699950.0
2007-12-28 22:34:00,0.7374,0.7375,0.7374,0.7375,1849699950.0
2007-12-28 22:35:00,0.7376,0.7376,0.7376,0.7376,1849699950.0
2007-12-28 22:36:00,0.7375,0.7376,0.7375,0.7375,1849699950.0
2007-12-28 22:37:00,0.7374,0.7375,0.7374,0.7374,1849699950.0
2007-12-28 22:38:00,0.73825,0.73825,0.73815,0.7382,1849699950.0
2007-12-28 22:39:00,0.7371,0.7371,0.7371,0.7371,1480399972.0
2007-12-28 22:40:00,0.7373,0.7373,0.7372,0.7373,1480399972.0
2007-12-28 22:41:00,0.7382,0.7382,0.7381,0.73815,1480399972.0
2007-12-28 22:42:00,0.7374,0.7374,0.7373,0.7373,1438300071.0
2007-12-28 22:43:00,0.7372,0.7372,0.7372,0.7372,1438300071.0
2007-12-28 22:44:00,0.7373,0.7373,0.7372,0.7372,1438300071.0
2007-12-28 22:45:00,0.7373,0.7377,0.7373,0.7373,1438300071.0
2007-12-28 22:47:00,0.73815,0.73815,0.7381,0.7381,1438300071.0
2007-12-28 22:48:00,0.7381,0.73815,0.73805,0.7381,1807600064.0
2007-12-28 22:49:00,0.73815,0.7382,0.7381,0.7381,1082300015.0
2007-12-28 22:50:00,0.7381,0.7382,0.7381,0.73815,1076399999.0
2007-12-28 22:52:00,0.73815,0.73815,0.7381,0.73815,781299958.0
2007-12-28 22:53:00,0.7374,0.7374,0.7373,0.7373,2091700000.0
2007-12-28 22:54:00,0.7372,0.7372,0.7372,0.7372,2091700000.0
2007-12-28 22:55:00,0.7373,0.7373,0.7373,0.7373,2091700000.0
2007-12-28 22:56:00,0.7372,0.7373,0.7372,0.7373,2091700000.0
2007-12-28 22:58:00,0.7383,0.73835,0.73825,0.7383,2091700000.0
2007-12-28 23:00:00,0.7383,0.7383,0.7382,0.7383,1032300000.0
2007-12-28 23:01:00,0.7381,0.73814,0.73792,0.73792,10700000.0
2007-12-28 23:02:00,0.73802,0.73806,0.73802,0.73805,11400000.0
2007-12-28 23:03:00,0.73805,0.7381,0.73801,0.73809,14000000.0
2007-12-28 23:04:00,0.73811,0.73816,0.73793,0.7381,106300000.0
2007-12-28 23:05:00,0.73805,0.73821,0.73798,0.73798,49400000.0
2007-12-28 23:06:00,0.73808,0.7382,0.73805,0.73815,121100000.0
2007-12-28 23:07:00,0.73817,0.73818,0.73808,0.73818,133500000.0
2007-12-28 23:08:00,0.73819,0.73822,0.73805,0.73809,230100000.0
2007-12-28 23:09:00,0.7381,0.73819,0.73808,0.73818,247300000.0
2007-12-28 23:10:00,0.73818,0.73823,0.7379,0.7379,131800000.0
2007-12-28 23:11:00,0.73805,0.73805,0.7379,0.7379,12600000.0
2007-12-28 23:12:00,0.73791,0.7382,0.7379,0.73805,39100000.0
2007-12-28 23:13:00,0.73803,0.73814,0.73779,0.738,40600000.0
2007-12-28 23:14:00,0.73803,0.73808,0.73796,0.73808,23899999.0
2007-12-28 23:15:00,0.738,0.73806,0.73776,0.73806,72800000.0
2007-12-28 23:16:00,0.73808,0.73808,0.738,0.73807,48300000.0
2007-12-28 23:17:00,0.73801,0.73809,0.73801,0.73805,154399999.0
2007-12-28 23:18:00,0.73805,0.73806,0.73796,0.73796,54900000.0
2007-12-28 23:19:00,0.73797,0.73814,0.73797,0.73814,25300000.0
2007-12-28 23:20:00,0.73814,0.73817,0.73803,0.73813,68100000.0
2007-12-28 23:21:00,0.73808,0.73811,0.73807,0.73811,31700000.0
2007-12-28 23:22:00,0.73815,0.73815,0.73791,0.73791,31200000.0
2007-12-28 23:23:00,0.73792,0.73803,0.7379,0.73797,63500000.0
2007-12-28 23:24:00,0.73797,0.73808,0.73795,0.73795,169000000.0
2007-12-28 23:25:00,0.73794,0.73803,0.7378,0.7378,133500000.0
2007-12-28 23:26:00,0.73803,0.73803,0.7379,0.73798,39600000.0
2007-12-28 23:27:00,0.73802,0.73804,0.73788,0.73797,217700000.0
2007-12-28 23:28:00,0.73795,0.73816,0.73784,0.73808,52700000.0
2007-12-28 23:29:00,0.73798,0.73798,0.73757,0.73757,19700000.0
2007-12-28 23:30:00,0.73774,0.73787,0.73774,0.73778,130300000.0
2007-12-28 23:31:00,0.73775,0.73779,0.73766,0.73767,93400000.0
2007-12-28 23:32:00,0.73768,0.73776,0.73767,0.73769,104900000.0
2007-12-28 23:33:00,0.73763,0.73763,0.73743,0.73748,164100000.0
2007-12-28 23:34:00,0.73726,0.73753,0.73726,0.73753,61000000.0
2007-12-28 23:35:00,0.73754,0.73755,0.73749,0.73755,45800000.0
2007-12-28 23:36:00,0.73752,0.73752,0.73718,0.73744,39700000.0
2007-12-28 23:37:00,0.73743,0.73746,0.73726,0.73726,165299999.0
2007-12-28 23:38:00,0.73724,0.73731,0.73721,0.73728,22799999.0
2007-12-28 23:39:00,0.73732,0.73739,0.73727,0.73733,136600000.0
2007-12-28 23:40:00,0.73731,0.73731,0.7372,0.7372,40600000.0
2007-12-28 23:41:00,0.73724,0.73732,0.73724,0.73728,82900000.0
2007-12-28 23:42:00,0.73719,0.73736,0.73719,0.73736,66300000.0
2007-12-28 23:43:00,0.73733,0.7374,0.73731,0.7374,39800000.0
2007-12-28 23:44:00,0.73739,0.73743,0.73731,0.73736,32400000.0
2007-12-28 23:45:00,0.73742,0.73744,0.73731,0.73731,32100000.0
2007-12-28 23:46:00,0.73733,0.73736,0.73726,0.73726,63800000.0
2007-12-28 23:47:00,0.73721,0.73744,0.73721,0.73738,14100000.0
2007-12-28 23:48:00,0.73735,0.73739,0.73714,0.73738,36100000.0
2007-12-28 23:49:00,0.73737,0.73741,0.73724,0.73729,66800000.0
2007-12-28 23:50:00,0.73735,0.73739,0.73735,0.73735,46000000.0
2007-12-28 23:51:00,0.73735,0.73736,0.73729,0.7373,15600000.0
2007-12-28 23:52:00,0.73726,0.73726,0.73722,0.73722,4300000.0
2007-12-28 23:53:00,0.73729,0.73737,0.73713,0.73734,74900000.0
2007-12-28 23:54:00,0.73734,0.73734,0.73724,0.73732,55300000.0
2007-12-28 23:55:00,0.73732,0.73732,0.73721,0.73723,107700000.0
2007-12-28 23:56:00,0.7372,0.73723,0.73714,0.73715,49600000.0
2007-12-28 23:57:00,0.73721,0.73726,0.73719,0.73722,31100000.0
2007-12-28 23:58:00,0.73725,0.73725,0.73712,0.73722,49000000.0
2007-12-28 23:59:00,0.73723,0.73723,0.73712,0.73723,74800000.0
2007-12-31 00:00:00,0.73738,0.73748,0.73738,0.73738,46600000.0
2007-12-31 00:01:00,0.73729,0.73732,0.73722,0.73722,50000000.0
2007-12-31 00:02:00,0.73728,0.73734,0.7369,0.7369,112600001.0
2007-12-31 00:03:00,0.73695,0.73715,0.73693,0.73707,34500000.0
2007-12-31 00:04:00,0.73718,0.73723,0.73697,0.73719,52300000.0
2007-12-31 00:05:00,0.73705,0.73717,0.73703,0.73711,83500001.0
2007-12-31 00:06:00,0.73737,0.73737,0.7371,0.7371,80200000.0
2007-12-31 00:07:00,0.73705,0.73715,0.73704,0.73711,26900000.0
2007-12-31 00:08:00,0.73711,0.73711,0.73699,0.73711,15000000.0
2007-12-31 00:09:00,0.73724,0.73734,0.73722,0.73722,37800001.0
2007-12-31 00:10:00,0.73715,0.73721,0.73711,0.73711,14800000.0
2007-12-31 00:11:00,0.73695,0.73695,0.73675,0.73675,44300000.0
2007-12-31 00:12:00,0.73727,0.73727,0.7368,0.73694,29900000.0
2007-12-31 00:13:00,0.73709,0.73712,0.73696,0.73703,10300000.0
2007-12-31 00:14:00,0.73705,0.73705,0.73679,0.73699,27600000.0
2007-12-31 00:15:00,0.73699,0.73707,0.73689,0.73693,50500000.0
2007-12-31 00:16:00,0.73685,0.73698,0.7368,0.73684,56200000.0
2007-12-31 00:17:00,0.73707,0.73709,0.73686,0.73694,46700000.0
2007-12-31 00:18:00,0.73701,0.73701,0.73682,0.73692,9800000.0
2007-12-31 00:19:00,0.73696,0.73704,0.73676,0.73683,52299999.0
2007-12-31 00:20:00,0.73703,0.73708,0.73696,0.73696,12100000.0
2007-12-31 00:21:00,0.7369,0.73695,0.7369,0.73695,34200000.0
2007-12-31 00:22:00,0.73698,0.73698,0.73677,0.73677,35900000.0
2007-12-31 00:23:00,0.7369,0.73703,0.73681,0.73681,108200001.0
2007-12-31 00:24:00,0.73673,0.7369,0.73672,0.73685,18300000.0
2007-12-31 00:25:00,0.73697,0.73697,0.73684,0.73687,44700000.0
2007-12-31 00:26:00,0.73707,0.73707,0.73671,0.7368,130600000.0
2007-12-31 00:27:00,0.73689,0.7369,0.73677,0.73677,53900001.0
2007-12-31 00:28:00,0.73689,0.73693,0.73681,0.73688,5300000.0
2007-12-31 00:29:00,0.73688,0.73703,0.73682,0.73682,303700001.0
2007-12-31 00:30:00,0.73692,0.73702,0.73679,0.73679,60100000.0
2007-12-31 00:31:00,0.73673,0.73678,0.73671,0.73678,29600000.0
2007-12-31 00:32:00,0.7369,0.7369,0.73685,0.7369,558400000.0
2007-12-31 00:33:00,0.73685,0.737,0.73685,0.7369,890000000.0
2007-12-31 00:34:00,0.737,0.7371,0.73685,0.7369,2053100001.0
2007-12-31 00:35:00,0.73685,0.7369,0.73685,0.7369,1368300000.0
2007-12-31 00:36:00,0.73685,0.73685,0.73685,0.73685,151200000.0
2007-12-31 00:37:00,0.73665,0.73665,0.73665,0.73665,5600000.0
2007-12-31 00:38:00,0.7368,0.7369,0.7368,0.7369,301800000.0
2007-12-31 00:39:00,0.7369,0.7369,0.73665,0.73665,1613900000.0
2007-12-31 00:40:00,0.73669,0.73674,0.73669,0.73674,16000000.0
2007-12-31 00:41:00,0.73665,0.73665,0.73665,0.73665,84000000.0
2007-12-31 00:42:00,0.7368,0.73685,0.7368,0.7368,279200000.0
2007-12-31 00:43:00,0.73676,0.7368,0.73674,0.7368,7000000.0
2007-12-31 00:44:00,0.737,0.737,0.7368,0.7368,957600000.0
2007-12-31 00:45:00,0.7368,0.7369,0.7368,0.7368,498400000.0
2007-12-31 00:46:00,0.7368,0.7369,0.7368,0.7369,1771600000.0
2007-12-31 00:47:00,0.7369,0.7369,0.7367,0.7368,1755000000.0
2007-12-31 00:48:00,0.7368,0.7368,0.7367,0.7368,1551200000.0
2007-12-31 00:49:00,0.7369,0.7369,0.7368,0.7369,1074800000.0
2007-12-31 00:50:00,0.7368,0.7369,0.7368,0.7368,1043200000.0
2007-12-31 00:51:00,0.7368,0.7368,0.73675,0.73675,1747900000.0
2007-12-31 00:52:00,0.7368,0.7368,0.7367,0.7368,1201300000.0
2007-12-31 00:53:00,0.7368,0.7369,0.7365,0.73685,1581900000.0
2007-12-31 00:54:00,0.7369,0.7369,0.7368,0.7369,1300200001.0
2007-12-31 00:55:00,0.7369,0.737,0.7368,0.7369,1729000005.0
2007-12-31 00:56:00,0.737,0.737,0.73685,0.7369,1677099989.0
2007-12-31 00:57:00,0.7369,0.73695,0.7369,0.7369,2072400026.0
2007-12-31 00:58:00,0.7369,0.737,0.73685,0.7369,1773599995.0
2007-12-31 00:59:00,0.7369,0.73695,0.7368,0.7368,1307699978.0
2007-12-31 01:00:00,0.7368,0.7369,0.7368,0.7369,882400000.0
2007-12-31 01:01:00,0.7369,0.7369,0.73685,0.7369,840900000.0
2007-12-31 01:02:00,0.7371,0.7373,0.7371,0.7373,767200000.0
2007-12-31 01:03:00,0.7371,0.7373,0.7371,0.7373,767200000.0
2007-12-31 01:04:00,0.7372,0.7374,0.7372,0.7374,767200000.0
2007-12-31 01:05:00,0.7373,0.7374,0.7373,0.7374,767200000.0
2007-12-31 01:06:00,0.7368,0.7369,0.7368,0.7369,767200000.0
2007-12-31 01:07:00,0.7369,0.7369,0.7368,0.7368,1822400000.0
2007-12-31 01:10:00,0.7368,0.7369,0.7368,0.7369,1343500000.0
2007-12-31 01:11:00,0.73685,0.7369,0.73685,0.7369,373600000.0
2007-12-31 01:12:00,0.7369,0.7369,0.7368,0.7368,1593900000.0
2007-12-31 01:13:00,0.7369,0.73695,0.7368,0.7369,1536900007.0
2007-12-31 01:14:00,0.7368,0.737,0.7368,0.7368,1918300015.0
2007-12-31 01:15:00,0.7368,0.737,0.7368,0.7369,1540900000.0
2007-12-31 01:16:00,0.7369,0.737,0.7367,0.7368,1175200000.0
2007-12-31 01:17:00,0.7368,0.7368,0.7367,0.7367,1016000000.0
2007-12-31 01:18:00,0.7374,0.7374,0.7374,0.7374,1975900000.0
2007-12-31 01:19:00,0.7373,0.7373,0.7373,0.7373,1975900000.0
2007-12-31 01:20:00,0.7371,0.7373,0.7371,0.7373,1975900000.0
2007-12-31 01:21:00,0.7374,0.7374,0.7373,0.7374,1975900000.0
2007-12-31 01:22:00,0.73695,0.737,0.7368,0.7368,1975900000.0
2007-12-31 01:23:00,0.7368,0.73695,0.7368,0.7368,1563200000.0
2007-12-31 01:24:00,0.7368,0.737,0.7368,0.73685,992800000.0
2007-12-31 01:25:00,0.73685,0.7369,0.73685,0.73685,256000000.0
2007-12-31 01:26:00,0.73685,0.7369,0.73665,0.73685,576700000.0
2007-12-31 01:27:00,0.73685,0.7369,0.7368,0.73685,1259600000.0
2007-12-31 01:28:00,0.73665,0.73685,0.73665,0.73685,594800000.0
2007-12-31 01:29:00,0.7368,0.73685,0.73665,0.73675,646200000.0
2007-12-31 01:30:00,0.73675,0.73675,0.73675,0.73675,704000000.0
2007-12-31 01:31:00,0.7368,0.7369,0.73665,0.73665,548100000.0
2007-12-31 01:32:00,0.7369,0.7369,0.73675,0.73675,971200000.0
2007-12-31 01:33:00,0.73675,0.7369,0.73665,0.73685,1265200000.0
2007-12-31 01:34:00,0.73685,0.7369,0.73685,0.7369,1629700000.0
2007-12-31 01:35:00,0.7369,0.7369,0.73685,0.7369,1839200000.0
2007-12-31 01:36:00,0.7369,0.737,0.73675,0.7369,666800000.0
2007-12-31 01:37:00,0.7369,0.737,0.73665,0.73695,2111300000.0
2007-12-31 01:38:00,0.73695,0.73695,0.7368,0.7369,1805000000.0
2007-12-31 01:39:00,0.7369,0.737,0.7369,0.73695,493600000.0
2007-12-31 01:40:00,0.73695,0.7371,0.7369,0.73695,1223900000.0
2007-12-31 01:41:00,0.73695,0.73715,0.7369,0.7371,557200000.0
2007-12-31 01:42:00,0.7377,0.7377,0.7376,0.7376,1660400000.0
2007-12-31 01:43:00,0.7371,0.7371,0.73705,0.7371,1660400000.0
2007-12-31 01:44:00,0.7377,0.7377,0.7376,0.7376,1608000000.0
2007-12-31 01:45:00,0.7371,0.7372,0.73695,0.7371,1608000000.0
2007-12-31 01:46:00,0.7371,0.7374,0.73705,0.7374,1594700000.0
2007-12-31 01:47:00,0.7374,0.73745,0.7373,0.7373,1161100000.0
2007-12-31 01:48:00,0.7373,0.73735,0.7371,0.7372,1640300029.0
2007-12-31 01:49:00,0.7371,0.73735,0.7371,0.73735,1470800000.0
2007-12-31 01:50:00,0.7373,0.7374,0.7372,0.73735,1583500000.0
2007-12-31 01:51:00,0.73735,0.7374,0.73735,0.7374,744000000.0
2007-12-31 01:52:00,0.7374,0.7374,0.7373,0.7374,1052600000.0
2007-12-31 01:53:00,0.7374,0.7374,0.7373,0.7374,1514600000.0
2007-12-31 01:54:00,0.7374,0.7374,0.73705,0.73715,1166000000.0
2007-12-31 01:55:00,0.7373,0.73745,0.7373,0.73735,684800000.0
2007-12-31 01:56:00,0.73735,0.7374,0.73705,0.73735,1646100000.0
2007-12-31 01:57:00,0.73735,0.7374,0.7372,0.7373,1664300000.0
2007-12-31 01:58:00,0.7373,0.7374,0.7373,0.73735,1099800000.0
2007-12-31 01:59:00,0.7373,0.73735,0.73715,0.73735,804600000.0
2007-12-31 02:00:00,0.73735,0.73755,0.73735,0.73745,2002800000.0
2007-12-31 02:01:00,0.7375,0.7375,0.7375,0.7375,753100000.0
2007-12-31 02:02:00,0.73745,0.7375,0.7374,0.7374,753100000.0
2007-12-31 02:03:00,0.7376,0.7376,0.7375,0.7376,1326900003.0
2007-12-31 02:04:00,0.7374,0.7376,0.7374,0.7375,1326900003.0
2007-12-31 02:05:00,0.73755,0.7376,0.73735,0.7376,781800006.0
2007-12-31 02:06:00,0.7376,0.7376,0.73755,0.73755,1587600000.0
2007-12-31 02:07:00,0.7377,0.7377,0.7377,0.7377,177600000.0
2007-12-31 02:08:00,0.7376,0.7376,0.7376,0.7376,177600000.0
2007-12-31 02:09:00,0.7377,0.7377,0.7376,0.7377,177600000.0
2007-12-31 02:11:00,0.73745,0.73745,0.7374,0.73745,177600000.0
2007-12-31 02:12:00,0.73745,0.73745,0.73725,0.7374,671600000.0
2007-12-31 02:13:00,0.7376,0.7376,0.7376,0.7376,1731400000.0
2007-12-31 02:14:00,0.73745,0.7375,0.73725,0.73725,1731400000.0
2007-12-31 02:15:00,0.7377,0.7377,0.7376,0.7377,2123600000.0
2007-12-31 02:17:00,0.73765,0.7377,0.7373,0.7373,2123600000.0
2007-12-31 02:18:00,0.7374,0.73775,0.7374,0.73755,826599999.0
2007-12-31 02:19:00,0.73755,0.73755,0.7373,0.7374,1268700000.0
2007-12-31 02:20:00,0.7377,0.7377,0.7376,0.7376,815200009.0
2007-12-31 02:21:00,0.7375,0.73755,0.7374,0.7375,815200009.0
2007-12-31 02:22:00,0.73755,0.73755,0.73745,0.7375,413200001.0
2007-12-31 02:23:00,0.73755,0.73755,0.7375,0.7375,200100000.0
2007-12-31 02:24:00,0.7375,0.73755,0.7373,0.7375,176400000.0
2007-12-31 02:25:00,0.7375,0.7376,0.73745,0.73755,427500000.0
2007-12-31 02:26:00,0.73755,0.73755,0.7374,0.73745,1864700000.0
2007-12-31 02:27:00,0.7375,0.7375,0.73745,0.7375,1705100000.0
2007-12-31 02:28:00,0.7375,0.73755,0.73715,0.7375,1999300000.0
2007-12-31 02:29:00,0.7376,0.7376,0.7375,0.7376,544099998.0
2007-12-31 02:30:00,0.73765,0.73765,0.73745,0.73765,544099998.0
2007-12-31 02:31:00,0.73765,0.7378,0.7376,0.7377,1978400000.0
2007-12-31 02:32:00,0.7376,0.7376,0.7375,0.7375,725900000.0
2007-12-31 02:33:00,0.7374,0.7375,0.7374,0.7375,725900000.0
2007-12-31 02:34:00,0.73775,0.7378,0.7376,0.7378,725900000.0
2007-12-31 02:35:00,0.7378,0.7378,0.73775,0.73775,1668500000.0
2007-12-31 02:36:00,0.7372,0.7374,0.737,0.7373,2020800000.0
2007-12-31 02:37:00,0.73785,0.7379,0.73775,0.73775,2020800000.0
2007-12-31 02:38:00,0.7373,0.7374,0.7373,0.7374,197600000.0
2007-12-31 02:39:00,0.7373,0.7374,0.7373,0.7373,197600000.0
2007-12-31 02:40:00,0.7374,0.7374,0.7373,0.7374,197600000.0
2007-12-31 02:41:00,0.7373,0.7375,0.7373,0.7374,197600000.0
2007-12-31 02:42:00,0.7375,0.7375,0.7375,0.7375,197600000.0
2007-12-31 02:43:00,0.73785,0.7379,0.73785,0.73785,197600000.0
2007-12-31 02:44:00,0.7377,0.7377,0.7376,0.7376,370900000.0
2007-12-31 02:45:00,0.7377,0.7377,0.7375,0.7375,370900000.0
2007-12-31 02:46:00,0.73775,0.7378,0.73745,0.7378,370900000.0
2007-12-31 02:47:00,0.7376,0.7377,0.7376,0.7376,2120100014.0
2007-12-31 02:48:00,0.7377,0.73775,0.7377,0.73775,2120100014.0
2007-12-31 02:49:00,0.73775,0.73775,0.7377,0.73775,691900000.0
2007-12-31 02:50:00,0.7375,0.7376,0.7375,0.7376,1315200000.0
2007-12-31 02:51:00,0.7377,0.7377,0.7376,0.7376,1315200000.0
2007-12-31 02:52:00,0.7377,0.7377,0.7377,0.7377,1315200000.0
2007-12-31 02:53:00,0.7376,0.7377,0.7376,0.7377,1315200000.0
2007-12-31 02:54:00,0.7377,0.7377,0.7376,0.7376,1627800000.0
2007-12-31 02:55:00,0.7377,0.7377,0.7376,0.7377,1267800000.0
2007-12-31 02:56:00,0.7377,0.7377,0.73755,0.73755,1490300000.0
2007-12-31 02:57:00,0.7377,0.7377,0.7376,0.7376,922200001.0
2007-12-31 02:58:00,0.7377,0.73775,0.7377,0.7377,1794700000.0
2007-12-31 02:59:00,0.738,0.738,0.7379,0.7379,1676799997.0
2007-12-31 03:00:00,0.738,0.738,0.738,0.738,1676799997.0
2007-12-31 03:01:00,0.7379,0.7379,0.7379,0.7379,1676799997.0
2007-12-31 03:02:00,0.7378,0.7378,0.7378,0.7378,1676799997.0
2007-12-31 03:03:00,0.7377,0.7378,0.7377,0.7378,1676799997.0
2007-12-31 03:05:00,0.7377,0.7379,0.73735,0.7378,1676799997.0
2007-12-31 03:06:00,0.7378,0.7379,0.7378,0.7378,1815400000.0
2007-12-31 03:07:00,0.7377,0.7378,0.7377,0.7378,791300000.0
2007-12-31 03:09:00,0.73785,0.7379,0.73765,0.7379,791300000.0
2007-12-31 03:10:00,0.7379,0.7379,0.7378,0.7379,698800000.0
2007-12-31 03:11:00,0.7379,0.738,0.7379,0.7379,1615400000.0
2007-12-31 03:12:00,0.7379,0.73795,0.73785,0.73785,1891999999.0
2007-12-31 03:13:00,0.73785,0.73795,0.73785,0.73785,1385800000.0
2007-12-31 03:14:00,0.7378,0.7378,0.7378,0.7378,802299982.0
2007-12-31 03:15:00,0.7377,0.7377,0.7377,0.7377,802299982.0
2007-12-31 03:16:00,0.73785,0.7379,0.73785,0.73785,802299982.0
2007-12-31 03:17:00,0.73785,0.73795,0.7378,0.73795,1383700001.0
2007-12-31 03:18:00,0.73795,0.73795,0.7378,0.7378,1263899999.0
2007-12-31 03:19:00,0.7378,0.7379,0.7378,0.7378,1555700000.0
2007-12-31 03:20:00,0.7376,0.7376,0.7376,0.7376,268000000.0
2007-12-31 03:21:00,0.73775,0.7378,0.73775,0.73775,268000000.0
2007-12-31 03:22:00,0.73775,0.7378,0.73755,0.7377,1237900000.0
2007-12-31 03:23:00,0.7377,0.7378,0.73755,0.7376,885400000.0
2007-12-31 03:24:00,0.7376,0.7376,0.7374,0.7374,422200000.0
2007-12-31 03:25:00,0.73745,0.73745,0.7373,0.73745,695700000.0
2007-12-31 03:26:00,0.73745,0.73765,0.73745,0.73765,259000000.0
2007-12-31 03:27:00,0.73765,0.7377,0.7373,0.7377,391000000.0
2007-12-31 03:28:00,0.7377,0.73775,0.73765,0.7377,1320800000.0
2007-12-31 03:29:00,0.7377,0.7378,0.73765,0.7378,1474800000.0
2007-12-31 03:30:00,0.73775,0.73785,0.73775,0.7378,1412000000.0
2007-12-31 03:31:00,0.7378,0.7378,0.73745,0.7377,1174900000.0
2007-12-31 03:32:00,0.7378,0.7378,0.7378,0.7378,997600000.0
2007-12-31 03:33:00,0.7377,0.7377,0.7377,0.7377,997600000.0
2007-12-31 03:34:00,0.7377,0.7377,0.7375,0.73755,353700000.0
2007-12-31 03:35:00,0.73755,0.73755,0.73725,0.73745,654500000.0
2007-12-31 03:36:00,0.73745,0.7376,0.7373,0.73755,1183100000.0
2007-12-31 03:37:00,0.73755,0.73765,0.7375,0.7376,1310300000.0
2007-12-31 03:38:00,0.7376,0.7376,0.7375,0.73755,1084500000.0
2007-12-31 03:39:00,0.73755,0.73765,0.73745,0.7375,588800000.0
2007-12-31 03:40:00,0.73745,0.7376,0.73745,0.73755,328600000.0
2007-12-31 03:41:00,0.73755,0.7377,0.7375,0.73755,398400000.0
2007-12-31 03:42:00,0.73755,0.73775,0.73755,0.7377,1141300000.0
2007-12-31 03:43:00,0.73765,0.7379,0.73765,0.7378,1044300000.0
2007-12-31 03:44:00,0.7378,0.73785,0.73775,0.7378,1905500000.0
2007-12-31 03:45:00,0.7378,0.7379,0.73765,0.7377,1142200000.0
2007-12-31 03:46:00,0.7377,0.73785,0.73765,0.73765,1506500000.0
2007-12-31 03:47:00,0.73765,0.73785,0.73765,0.7378,582400000.0
2007-12-31 03:48:00,0.7378,0.73785,0.73755,0.73785,398200000.0
2007-12-31 03:49:00,0.73785,0.7379,0.7377,0.7378,555900000.0
2007-12-31 03:50:00,0.7378,0.7378,0.73765,0.73775,1278300000.0
2007-12-31 03:51:00,0.73775,0.7379,0.73775,0.73785,498000000.0
2007-12-31 03:52:00,0.73785,0.73785,0.7376,0.7378,643100000.0
2007-12-31 03:53:00,0.7378,0.738,0.7375,0.73785,440600000.0
2007-12-31 03:54:00,0.73785,0.7379,0.73755,0.73775,1177200000.0
2007-12-31 03:55:00,0.73775,0.7379,0.7375,0.7379,754400000.0
2007-12-31 03:56:00,0.7379,0.7379,0.73755,0.73765,1203600000.0
2007-12-31 03:57:00,0.73765,0.738,0.73765,0.73795,1543000000.0
2007-12-31 03:58:00,0.73795,0.7382,0.7379,0.7381,531000000.0
2007-12-31 03:59:00,0.7381,0.7382,0.73775,0.73815,1861400000.0
2007-12-31 04:00:00,0.73815,0.7382,0.7381,0.7382,858100000.0
2007-12-31 04:02:00,0.7377,0.7377,0.7377,0.7377,567600000.0
2007-12-31 04:03:00,0.738,0.738,0.73785,0.73795,567600000.0
2007-12-31 04:04:00,0.73795,0.73795,0.73765,0.73795,375700000.0
2007-12-31 04:05:00,0.73795,0.73795,0.73775,0.73775,1094300000.0
2007-12-31 04:07:00,0.73795,0.73795,0.7376,0.73775,818600000.0
2007-12-31 04:09:00,0.7376,0.7377,0.7376,0.7377,1436100000.0
2007-12-31 04:11:00,0.738,0.738,0.7379,0.7379,1436100000.0
2007-12-31 04:12:00,0.7376,0.7376,0.7376,0.7376,1579600000.0
2007-12-31 04:13:00,0.7377,0.7377,0.7376,0.7376,1579600000.0
2007-12-31 04:15:00,0.73775,0.73775,0.73755,0.73755,1579600000.0
2007-12-31 04:16:00,0.73785,0.738,0.73785,0.7379,907300000.0
2007-12-31 04:17:00,0.7378,0.7378,0.7377,0.7377,791200000.0
2007-12-31 04:22:00,0.7377,0.73795,0.7377,0.73795,791200000.0
2007-12-31 04:23:00,0.73795,0.738,0.73795,0.73795,2035200000.0
2007-12-31 04:25:00,0.7378,0.7378,0.7378,0.7378,600000000.0
2007-12-31 04:26:00,0.7378,0.7378,0.73765,0.7378,1616000000.0
2007-12-31 04:27:00,0.738,0.7381,0.73785,0.73805,1230500000.0
2007-12-31 04:28:00,0.7376,0.7376,0.7376,0.7376,1441900000.0
2007-12-31 04:29:00,0.7377,0.7377,0.7377,0.7377,1441900000.0
2007-12-31 04:32:00,0.7378,0.7378,0.7377,0.7378,1441900000.0
2007-12-31 04:33:00,0.738,0.738,0.73795,0.738,1441900000.0
2007-12-31 04:34:00,0.7379,0.7379,0.7377,0.7377,365700000.0
2007-12-31 04:35:00,0.7378,0.7378,0.7377,0.7377,365700000.0
2007-12-31 04:36:00,0.7381,0.7381,0.7378,0.7378,365700000.0
2007-12-31 04:37:00,0.7381,0.7381,0.738,0.738,1407200000.0
2007-12-31 04:38:00,0.73805,0.73805,0.738,0.738,377900000.0
2007-12-31 04:39:00,0.73788,0.7379,0.73785,0.7379,163100000.0
2007-12-31 04:40:00,0.73775,0.7382,0.73775,0.73815,877900000.0
2007-12-31 04:41:00,0.7382,0.7382,0.7379,0.7379,1052200000.0
2007-12-31 04:42:00,0.7378,0.7382,0.7378,0.7382,1980600000.0
2007-12-31 04:43:00,0.7382,0.7382,0.73815,0.7382,100800000.0
2007-12-31 04:44:00,0.7382,0.7382,0.7378,0.73785,632800000.0
2007-12-31 04:45:00,0.7376,0.7377,0.7376,0.7376,1597900000.0
2007-12-31 04:46:00,0.73815,0.73815,0.7378,0.7381,1597900000.0
2007-12-31 04:47:00,0.7376,0.7377,0.7376,0.7377,69800000.0
2007-12-31 04:49:00,0.7378,0.7378,0.7377,0.7378,69800000.0
2007-12-31 04:50:00,0.7381,0.7381,0.73805,0.7381,69800000.0
2007-12-31 04:51:00,0.7381,0.7381,0.7378,0.73805,153100000.0
2007-12-31 04:52:00,0.73805,0.7381,0.7378,0.738,747300000.0
2007-12-31 04:55:00,0.7377,0.7377,0.7377,0.7377,1417000000.0
2007-12-31 04:56:00,0.7376,0.7377,0.7376,0.7377,1417000000.0
2007-12-31 04:57:00,0.7376,0.7377,0.7376,0.7377,1417000000.0
2007-12-31 04:58:00,0.7376,0.7376,0.7376,0.7376,1417000000.0
2007-12-31 05:00:00,0.7381,0.7382,0.73785,0.73785,1417000000.0
2007-12-31 05:01:00,0.73805,0.7381,0.73785,0.738,1449500000.0
2007-12-31 05:03:00,0.7377,0.7377,0.7376,0.7376,1759500000.0
2007-12-31 05:04:00,0.73785,0.7379,0.7375,0.7379,1759500000.0
2007-12-31 05:05:00,0.7379,0.7379,0.7379,0.7379,480000000.0
2007-12-31 05:06:00,0.7376,0.7376,0.7375,0.7375,1845200001.0
2007-12-31 05:07:00,0.7376,0.7376,0.7375,0.7375,1845200001.0
2007-12-31 05:08:00,0.7376,0.7376,0.7376,0.7376,1845200001.0
2007-12-31 05:09:00,0.7375,0.73755,0.7375,0.73755,1845200001.0
2007-12-31 05:10:00,0.7375,0.7375,0.7375,0.7375,1981999988.0
2007-12-31 05:11:00,0.7376,0.7376,0.7375,0.7375,1981999988.0
2007-12-31 05:15:00,0.73785,0.73785,0.7377,0.73785,1981999988.0
2007-12-31 05:16:00,0.7375,0.7376,0.7375,0.7375,1205800000.0
2007-12-31 05:17:00,0.7379,0.7379,0.7378,0.7379,1205800000.0
2007-12-31 05:18:00,0.7375,0.7375,0.7375,0.7375,1336000001.0
2007-12-31 05:19:00,0.7379,0.7379,0.7377,0.7378,1336000001.0
2007-12-31 05:21:00,0.7377,0.7377,0.73765,0.7377,173300000.0
2007-12-31 05:22:00,0.7379,0.7379,0.73785,0.73785,1132600000.0
2007-12-31 05:23:00,0.73768,0.7377,0.73765,0.7377,261000000.0
2007-12-31 05:24:00,0.73774,0.7378,0.73765,0.73765,253700000.0
2007-12-31 05:25:00,0.7376,0.73775,0.73728,0.7377,238600000.0
2007-12-31 05:26:00,0.73784,0.73784,0.73769,0.73777,401600000.0
2007-12-31 05:27:00,0.73767,0.7377,0.73765,0.73767,285800000.0
2007-12-31 05:28:00,0.7375,0.7376,0.7375,0.7376,1676600000.0
2007-12-31 05:29:00,0.73785,0.7379,0.73755,0.7379,1676600000.0
2007-12-31 05:30:00,0.7376,0.7376,0.7375,0.7376,2145300024.0
2007-12-31 05:32:00,0.7375,0.7376,0.7375,0.7375,2145300024.0
2007-12-31 05:33:00,0.7376,0.7376,0.7376,0.7376,2145300024.0
2007-12-31 05:35:00,0.7375,0.7375,0.7375,0.7375,2145300024.0
2007-12-31 05:36:00,0.7379,0.738,0.73785,0.73795,2145300024.0
2007-12-31 05:37:00,0.7376,0.7376,0.7376,0.7376,366100000.0
2007-12-31 05:38:00,0.73795,0.738,0.7377,0.7377,366100000.0
2007-12-31 05:39:00,0.7375,0.7377,0.7375,0.7376,1243300000.0
2007-12-31 05:40:00,0.7375,0.7376,0.7375,0.7376,1243300000.0
2007-12-31 05:41:00,0.73805,0.7381,0.73785,0.73785,1243300000.0
2007-12-31 05:42:00,0.73785,0.73785,0.7375,0.73775,575900001.0
2007-12-31 05:43:00,0.7376,0.7376,0.7375,0.7375,2052000000.0
2007-12-31 05:44:00,0.7376,0.7376,0.7376,0.7376,2052000000.0
2007-12-31 05:45:00,0.7375,0.7376,0.7375,0.7376,2052000000.0
2007-12-31 05:46:00,0.73785,0.73785,0.7378,0.7378,2052000000.0
2007-12-31 05:47:00,0.7376,0.7376,0.7376,0.7376,1746400000.0
2007-12-31 05:48:00,0.7375,0.7376,0.7375,0.7376,1746400000.0
2007-12-31 05:49:00,0.7375,0.7376,0.7375,0.7376,1746400000.0
2007-12-31 05:50:00,0.73795,0.73795,0.73785,0.73785,1746400000.0
2007-12-31 05:51:00,0.73785,0.7379,0.73755,0.7379,2001800000.0
2007-12-31 05:52:00,0.7375,0.7376,0.7375,0.7375,1966100000.0
2007-12-31 05:53:00,0.7376,0.7376,0.7376,0.7376,1966100000.0
2007-12-31 05:56:00,0.7375,0.7375,0.7375,0.7375,1966100000.0
2007-12-31 05:57:00,0.7376,0.7376,0.7375,0.7376,1966100000.0
2007-12-31 05:58:00,0.7375,0.7376,0.7375,0.7376,1966100000.0
2007-12-31 06:05:00,0.7378,0.7378,0.73775,0.7378,1966100000.0
2007-12-31 06:06:00,0.7378,0.7378,0.7374,0.73745,329000000.0
2007-12-31 06:07:00,0.73758,0.73766,0.7375,0.73759,182400000.0
2007-12-31 06:08:00,0.7378,0.7378,0.7378,0.7378,420000000.0
2007-12-31 06:09:00,0.7378,0.7378,0.73745,0.7377,1489800000.0
2007-12-31 06:12:00,0.7378,0.7378,0.7378,0.7378,283200000.0
2007-12-31 06:13:00,0.7378,0.7378,0.73775,0.73775,1472700000.0
2007-12-31 06:14:00,0.73775,0.7378,0.73745,0.73745,1309400000.0
2007-12-31 06:16:00,0.7378,0.7378,0.73775,0.73775,1224300000.0
2007-12-31 06:17:00,0.73775,0.7378,0.73775,0.7378,1028400000.0
2007-12-31 06:18:00,0.7378,0.7378,0.7377,0.7378,1624600000.0
2007-12-31 06:21:00,0.7378,0.7378,0.7378,0.7378,764000000.0
2007-12-31 06:22:00,0.7378,0.7378,0.73765,0.73775,2105800000.0
2007-12-31 06:23:00,0.73775,0.7378,0.73775,0.7378,1611200000.0
2007-12-31 06:24:00,0.7378,0.7378,0.7378,0.7378,556800000.0
2007-12-31 06:25:00,0.7378,0.7378,0.7378,0.7378,432000000.0
2007-12-31 06:26:00,0.7378,0.7378,0.7375,0.7378,906400000.0
2007-12-31 06:28:00,0.73775,0.7378,0.7375,0.73775,1985100000.0
2007-12-31 06:29:00,0.73775,0.7378,0.73775,0.7378,2034400000.0
2007-12-31 06:30:00,0.7378,0.7378,0.73775,0.7378,1931100000.0
2007-12-31 06:33:00,0.73775,0.7378,0.73775,0.73775,937100000.0
2007-12-31 06:34:00,0.73775,0.7378,0.73745,0.7378,1432600000.0
2007-12-31 06:35:00,0.7378,0.7378,0.7375,0.7378,1076500000.0
2007-12-31 06:37:00,0.7378,0.7378,0.7374,0.7378,2095700000.0
2007-12-31 06:38:00,0.7378,0.7378,0.73775,0.7378,1937400000.0
2007-12-31 06:42:00,0.7379,0.7379,0.7378,0.7378,1911200000.0
2007-12-31 06:43:00,0.7379,0.7379,0.7378,0.7378,1911200000.0
2007-12-31 06:44:00,0.7378,0.7378,0.73745,0.73745,1911200000.0
2007-12-31 06:45:00,0.73745,0.7378,0.73745,0.73745,1829600000.0
2007-12-31 06:48:00,0.7379,0.7379,0.7379,0.7379,1927600000.0
2007-12-31 06:49:00,0.7378,0.7378,0.7378,0.7378,1927600000.0
2007-12-31 06:59:00,0.73775,0.7378,0.7375,0.7378,1927600000.0
2007-12-31 07:00:00,0.7378,0.7378,0.73775,0.7378,1844500000.0
2007-12-31 07:01:00,0.7378,0.7378,0.7374,0.7374,1968300000.0
2007-12-31 07:02:00,0.7378,0.7378,0.7378,0.7378,796000000.0
2007-12-31 07:07:00,0.7378,0.7378,0.7376,0.7377,1277200000.0
2007-12-31 07:09:00,0.7378,0.7379,0.7378,0.7379,1217600000.0
2007-12-31 07:10:00,0.7378,0.7378,0.73765,0.7378,1217600000.0
2007-12-31 07:12:00,0.7378,0.7378,0.7378,0.7378,188000000.0
2007-12-31 07:14:00,0.7379,0.7379,0.7378,0.7378,188000000.0
2007-12-31 07:17:00,0.7379,0.7379,0.7378,0.7378,188000000.0
2007-12-31 07:18:00,0.7379,0.7379,0.7378,0.7378,188000000.0
2007-12-31 07:19:00,0.7379,0.738,0.7379,0.7379,188000000.0
2007-12-31 07:20:00,0.73795,0.73795,0.7378,0.7378,188000000.0
2007-12-31 07:21:00,0.738,0.738,0.73795,0.73795,69100000.0
2007-12-31 07:24:00,0.7378,0.7378,0.7378,0.7378,1380000000.0
2007-12-31 07:25:00,0.738,0.738,0.738,0.738,1380000000.0
2007-12-31 07:26:00,0.7379,0.7379,0.7379,0.7379,1115400001.0
2007-12-31 07:27:00,0.73785,0.7382,0.7378,0.7378,1115400001.0
2007-12-31 07:28:00,0.7378,0.7382,0.73765,0.7378,982300000.0
2007-12-31 07:29:00,0.7378,0.7378,0.7378,0.7378,2138900029.0
2007-12-31 07:30:00,0.7377,0.7377,0.7377,0.7377,2138900029.0
2007-12-31 07:32:00,0.73795,0.73795,0.7377,0.7379,2138900029.0
2007-12-31 07:35:00,0.73795,0.738,0.73795,0.738,814400000.0
2007-12-31 07:36:00,0.7378,0.7378,0.7378,0.7378,933300000.0
2007-12-31 07:37:00,0.7377,0.7378,0.7377,0.7378,933300000.0
2007-12-31 07:38:00,0.7377,0.7377,0.7377,0.7377,933300000.0
2007-12-31 07:40:00,0.738,0.738,0.73765,0.73765,933300000.0
2007-12-31 07:42:00,0.7378,0.7378,0.7377,0.7377,2049600000.0
2007-12-31 07:45:00,0.7376,0.7376,0.7376,0.7376,2049600000.0
2007-12-31 07:46:00,0.7377,0.7377,0.7377,0.7377,2049600000.0
2007-12-31 07:48:00,0.7376,0.7377,0.7376,0.7376,2049600000.0
2007-12-31 07:49:00,0.7377,0.7377,0.7376,0.7376,2049600000.0
2007-12-31 07:50:00,0.7377,0.7377,0.7377,0.7377,2049600000.0
2007-12-31 07:51:00,0.7378,0.7378,0.7377,0.7378,2049600000.0
2007-12-31 07:53:00,0.7379,0.7379,0.7378,0.7379,2049600000.0
2007-12-31 07:54:00,0.7378,0.7379,0.7378,0.7379,2049600000.0
2007-12-31 07:55:00,0.73795,0.738,0.73795,0.738,2049600000.0
2007-12-31 07:57:00,0.7379,0.7379,0.7378,0.7379,1922100000.0
2007-12-31 07:58:00,0.7378,0.7379,0.7378,0.7379,1922100000.0
2007-12-31 07:59:00,0.7378,0.7378,0.7378,0.7378,1922100000.0
2007-12-31 08:01:00,0.7377,0.7377,0.7377,0.7377,1922100000.0
2007-12-31 08:08:00,0.7376,0.7378,0.7376,0.7377,1922100000.0
2007-12-31 08:09:00,0.7376,0.7376,0.7376,0.7376,1922100000.0
2007-12-31 08:10:00,0.7375,0.7375,0.7375,0.7375,1922100000.0
2007-12-31 08:11:00,0.73805,0.7381,0.738,0.738,1922100000.0
2007-12-31 08:12:00,0.7375,0.7376,0.7375,0.7376,578300000.0
2007-12-31 08:13:00,0.7375,0.7375,0.7375,0.7375,578300000.0
2007-12-31 08:14:00,0.7376,0.7376,0.7375,0.7375,578300000.0
2007-12-31 08:15:00,0.7376,0.7377,0.7375,0.7377,578300000.0
2007-12-31 08:17:00,0.7376,0.7377,0.7376,0.7377,578300000.0
2007-12-31 08:18:00,0.7376,0.7377,0.7376,0.7376,578300000.0
2007-12-31 08:19:00,0.7377,0.7377,0.7377,0.7377,578300000.0
2007-12-31 08:20:00,0.7376,0.7377,0.7376,0.7377,578300000.0
2007-12-31 08:21:00,0.7376,0.7377,0.7376,0.7376,578300000.0
2007-12-31 08:23:00,0.7377,0.7377,0.7376,0.7376,578300000.0
2007-12-31 08:24:00,0.7375,0.7375,0.7375,0.7375,578300000.0
2007-12-31 08:25:00,0.7376,0.7376,0.7376,0.7376,578300000.0
2007-12-31 08:26:00,0.7377,0.7377,0.7375,0.7375,578300000.0
2007-12-31 08:27:00,0.7376,0.7376,0.7374,0.7374,578300000.0
2007-12-31 08:28:00,0.7373,0.7373,0.7373,0.7373,578300000.0
2007-12-31 08:29:00,0.73795,0.73795,0.73795,0.73795,578300000.0
2007-12-31 08:30:00,0.73795,0.73795,0.7378,0.73785,652000000.0
2007-12-31 08:31:00,0.7373,0.7374,0.7373,0.7373,1077899994.0
2007-12-31 08:33:00,0.7372,0.7373,0.7372,0.7372,1077899994.0
2007-12-31 08:34:00,0.7373,0.7373,0.7372,0.7373,1077899994.0
2007-12-31 08:35:00,0.7374,0.7374,0.7374,0.7374,1077899994.0
2007-12-31 08:36:00,0.7373,0.7373,0.7373,0.7373,1077899994.0
2007-12-31 08:37:00,0.7372,0.7373,0.7372,0.7373,1077899994.0
2007-12-31 08:38:00,0.7374,0.7374,0.7374,0.7374,1077899994.0
2007-12-31 08:39:00,0.7373,0.7373,0.7372,0.7372,1077899994.0
2007-12-31 08:40:00,0.7373,0.7373,0.7373,0.7373,1077899994.0
2007-12-31 08:41:00,0.7372,0.7373,0.7371,0.7371,1077899994.0
2007-12-31 08:42:00,0.7372,0.7372,0.7371,0.7371,1077899994.0
2007-12-31 08:43:00,0.7372,0.7373,0.7371,0.7373,1077899994.0
2007-12-31 08:45:00,0.7372,0.7372,0.7372,0.7372,1077899994.0
2007-12-31 08:46:00,0.7373,0.7373,0.7372,0.7372,1077899994.0
2007-12-31 08:47:00,0.7378,0.7379,0.7377,0.7379,1077899994.0
2007-12-31 08:48:00,0.7379,0.7379,0.7378,0.7378,951800000.0
2007-12-31 08:49:00,0.7373,0.7373,0.7372,0.7372,913900006.0
2007-12-31 08:51:00,0.73795,0.738,0.73785,0.738,913900006.0
2007-12-31 08:53:00,0.7372,0.7373,0.7372,0.7373,1746400000.0
2007-12-31 08:54:00,0.7372,0.7373,0.7372,0.7373,1746400000.0
2007-12-31 08:56:00,0.7372,0.7373,0.7372,0.7373,1746400000.0
2007-12-31 08:57:00,0.7372,0.7372,0.7372,0.7372,1746400000.0
2007-12-31 08:58:00,0.7373,0.7373,0.7373,0.7373,1746400000.0
2007-12-31 08:59:00,0.7372,0.7372,0.7372,0.7372,1746400000.0
2007-12-31 09:00:00,0.7371,0.7372,0.7371,0.7371,1746400000.0
2007-12-31 09:01:00,0.7372,0.7372,0.737,0.7371,1746400000.0
2007-12-31 09:02:00,0.737,0.737,0.7369,0.7369,1746400000.0
2007-12-31 09:03:00,0.7368,0.737,0.7368,0.7369,1746400000.0
2007-12-31 09:06:00,0.7368,0.737,0.7368,0.737,1746400000.0
2007-12-31 09:07:00,0.7369,0.7369,0.7369,0.7369,1746400000.0
2007-12-31 09:08:00,0.737,0.737,0.737,0.737,1746400000.0
2007-12-31 09:09:00,0.7369,0.737,0.7369,0.737,1746400000.0
2007-12-31 09:10:00,0.7369,0.7369,0.7369,0.7369,1746400000.0
2007-12-31 09:11:00,0.7378,0.7378,0.73775,0.7378,1746400000.0
2007-12-31 09:12:00,0.7366,0.7367,0.7366,0.7367,1908000009.0
2007-12-31 09:13:00,0.7366,0.7367,0.7366,0.7366,1908000009.0
2007-12-31 09:14:00,0.7365,0.7365,0.7365,0.7365,1908000009.0
2007-12-31 09:15:00,0.7366,0.7366,0.7365,0.7365,1908000009.0
2007-12-31 09:18:00,0.7364,0.7364,0.7363,0.7363,1908000009.0
2007-12-31 09:19:00,0.7364,0.7365,0.7364,0.7365,1908000009.0
2007-12-31 09:21:00,0.7366,0.7368,0.7366,0.7367,1908000009.0
2007-12-31 09:22:00,0.7368,0.7368,0.7368,0.7368,1908000009.0
2007-12-31 09:24:00,0.7367,0.7368,0.7367,0.7368,1908000009.0
2007-12-31 09:25:00,0.7369,0.737,0.7369,0.7369,1908000009.0
2007-12-31 09:27:00,0.7368,0.7368,0.7368,0.7368,1908000009.0
2007-12-31 09:29:00,0.7363,0.7363,0.7362,0.7362,1908000009.0
2007-12-31 09:30:00,0.7376,0.7376,0.7374,0.73745,1908000009.0
2007-12-31 09:32:00,0.7362,0.7363,0.7362,0.7362,2132800000.0
2007-12-31 09:33:00,0.7375,0.7375,0.7374,0.7374,2132800000.0
2007-12-31 09:34:00,0.736,0.7362,0.736,0.7362,1194600008.0
2007-12-31 09:35:00,0.7361,0.7362,0.7361,0.7361,1194600008.0
2007-12-31 09:36:00,0.7376,0.7376,0.7374,0.7375,1194600008.0
2007-12-31 09:38:00,0.7361,0.7362,0.736,0.736,2145299991.0
2007-12-31 09:39:00,0.7361,0.7362,0.7361,0.7362,2145299991.0
2007-12-31 09:40:00,0.7363,0.7363,0.7363,0.7363,2145299991.0
2007-12-31 09:41:00,0.7364,0.7364,0.7363,0.7364,2145299991.0
2007-12-31 09:42:00,0.7365,0.7365,0.7364,0.7364,2145299991.0
2007-12-31 09:44:00,0.7363,0.7364,0.7363,0.7364,2145299991.0
2007-12-31 09:46:00,0.73745,0.7375,0.7374,0.7374,2145299991.0
2007-12-31 09:47:00,0.7363,0.7363,0.7363,0.7363,1714999998.0
2007-12-31 09:48:00,0.7374,0.73745,0.7373,0.73735,1714999998.0
2007-12-31 09:49:00,0.73735,0.7375,0.73735,0.7374,1965600007.0
2007-12-31 09:50:00,0.7367,0.7367,0.7367,0.7367,1379700000.0
2007-12-31 09:51:00,0.7374,0.7376,0.7374,0.73745,1379700000.0
2007-12-31 09:52:00,0.7366,0.7367,0.7366,0.7366,1850999958.0
2007-12-31 09:53:00,0.7367,0.7367,0.7366,0.7366,1850999958.0
2007-12-31 09:54:00,0.7367,0.7367,0.7365,0.7366,1850999958.0
2007-12-31 09:57:00,0.7367,0.7368,0.7367,0.7367,1850999958.0
2007-12-31 09:58:00,0.7366,0.7367,0.7366,0.7366,1850999958.0
2007-12-31 09:59:00,0.7367,0.7367,0.7366,0.7366,1850999958.0
2007-12-31 10:00:00,0.7365,0.7365,0.7364,0.7365,1850999958.0
2007-12-31 10:02:00,0.7364,0.7365,0.7363,0.7363,1850999958.0
2007-12-31 10:03:00,0.7364,0.7364,0.7363,0.7363,1850999958.0
2007-12-31 10:05:00,0.7362,0.7363,0.7362,0.7363,1850999958.0
2007-12-31 10:06:00,0.7362,0.7363,0.7362,0.7363,1850999958.0
2007-12-31 10:07:00,0.7362,0.7362,0.7362,0.7362,1850999958.0
2007-12-31 10:08:00,0.7363,0.7363,0.7363,0.7363,1850999958.0
2007-12-31 10:09:00,0.7362,0.7362,0.7362,0.7362,1850999958.0
2007-12-31 10:10:00,0.7363,0.7363,0.7362,0.7363,1850999958.0
2007-12-31 10:11:00,0.7362,0.7363,0.7362,0.7363,1850999958.0
2007-12-31 10:12:00,0.7369,0.7369,0.7368,0.7369,1850999958.0
2007-12-31 10:13:00,0.7362,0.7362,0.7361,0.7362,1933300000.0
2007-12-31 10:15:00,0.7361,0.7362,0.7361,0.7362,1933300000.0
2007-12-31 10:16:00,0.7367,0.7367,0.73655,0.7366,1933300000.0
2007-12-31 10:17:00,0.7361,0.7361,0.7361,0.7361,1900699978.0
2007-12-31 10:18:00,0.736,0.7361,0.736,0.7361,1900699978.0
2007-12-31 10:19:00,0.736,0.736,0.736,0.736,1900699978.0
2007-12-31 10:21:00,0.73675,0.737,0.7367,0.73695,1900699978.0
2007-12-31 10:22:00,0.7361,0.7361,0.736,0.736,2058200000.0
2007-12-31 10:24:00,0.7361,0.7361,0.736,0.736,2058200000.0
2007-12-31 10:25:00,0.7361,0.7362,0.7361,0.7362,2058200000.0
2007-12-31 10:26:00,0.7361,0.7362,0.7361,0.7362,2058200000.0
2007-12-31 10:27:00,0.7363,0.7363,0.7362,0.7363,2058200000.0
2007-12-31 10:28:00,0.7362,0.7362,0.7362,0.7362,2058200000.0
2007-12-31 10:29:00,0.7363,0.7363,0.7362,0.7362,2058200000.0
2007-12-31 10:30:00,0.7363,0.7363,0.7362,0.7362,2058200000.0
2007-12-31 10:33:00,0.7361,0.7361,0.7361,0.7361,2058200000.0
2007-12-31 10:34:00,0.736,0.7361,0.736,0.7361,2058200000.0
2007-12-31 10:35:00,0.73635,0.7364,0.7363,0.7364,2058200000.0
2007-12-31 10:36:00,0.7361,0.7361,0.7361,0.7361,1078200000.0
2007-12-31 10:37:00,0.7362,0.7362,0.7361,0.7361,1078200000.0
2007-12-31 10:38:00,0.736,0.7361,0.736,0.7361,1078200000.0
2007-12-31 10:39:00,0.736,0.7361,0.736,0.736,1078200000.0
2007-12-31 10:40:00,0.7361,0.7361,0.7361,0.7361,1078200000.0
2007-12-31 10:41:00,0.736,0.7361,0.736,0.7361,1078200000.0
2007-12-31 10:42:00,0.736,0.7362,0.736,0.7361,1078200000.0
2007-12-31 10:43:00,0.7362,0.7363,0.7362,0.7363,1078200000.0
2007-12-31 10:44:00,0.7362,0.7362,0.7362,0.7362,1078200000.0
2007-12-31 10:45:00,0.7363,0.7363,0.7362,0.7362,1078200000.0
2007-12-31 10:46:00,0.7361,0.7361,0.7361,0.7361,1078200000.0
2007-12-31 10:47:00,0.736,0.736,0.7359,0.736,1078200000.0
2007-12-31 10:48:00,0.7359,0.736,0.7359,0.7359,1078200000.0
2007-12-31 10:51:00,0.7356,0.7356,0.7356,0.7356,1078200000.0
2007-12-31 10:52:00,0.7357,0.7357,0.7356,0.7356,1078200000.0
2007-12-31 10:54:00,0.7353,0.7354,0.7353,0.7354,1078200000.0
2007-12-31 10:55:00,0.7355,0.7355,0.7355,0.7355,1078200000.0
2007-12-31 10:56:00,0.7354,0.7355,0.7354,0.7354,1078200000.0
2007-12-31 10:57:00,0.7355,0.7355,0.7354,0.7354,1078200000.0
2007-12-31 10:58:00,0.7355,0.7355,0.7354,0.7354,1078200000.0
2007-12-31 10:59:00,0.7353,0.7353,0.7353,0.7353,1078200000.0
2007-12-31 11:00:00,0.7354,0.7354,0.7354,0.7354,1078200000.0
2007-12-31 11:01:00,0.7353,0.7354,0.7353,0.7353,1078200000.0
2007-12-31 11:03:00,0.7352,0.7353,0.7352,0.7352,1078200000.0
2007-12-31 11:04:00,0.7353,0.7353,0.7352,0.7352,1078200000.0
2007-12-31 11:05:00,0.7348,0.7349,0.7348,0.7348,1078200000.0
2007-12-31 11:06:00,0.7349,0.735,0.7349,0.7349,1078200000.0
2007-12-31 11:07:00,0.7348,0.7349,0.7348,0.7348,1078200000.0
2007-12-31 11:08:00,0.7349,0.7349,0.7348,0.7348,1078200000.0
2007-12-31 11:09:00,0.7349,0.7349,0.7349,0.7349,1078200000.0
2007-12-31 11:10:00,0.7348,0.7348,0.7344,0.7346,1078200000.0
2007-12-31 11:11:00,0.7345,0.7346,0.7345,0.7346,1078200000.0
2007-12-31 11:12:00,0.7345,0.7345,0.7345,0.7345,1078200000.0
2007-12-31 11:13:00,0.7346,0.7346,0.7345,0.7345,1078200000.0
2007-12-31 11:15:00,0.7344,0.7345,0.7344,0.7345,1078200000.0
2007-12-31 11:16:00,0.7344,0.7344,0.7341,0.7341,1078200000.0
2007-12-31 11:17:00,0.7363,0.7363,0.73625,0.7363,1078200000.0
2007-12-31 11:18:00,0.7363,0.7363,0.7362,0.7362,1434400000.0
2007-12-31 11:19:00,0.7342,0.7344,0.7342,0.7342,2069800056.0
2007-12-31 11:20:00,0.7363,0.7363,0.73625,0.73625,2069800056.0
2007-12-31 11:21:00,0.7342,0.7343,0.7342,0.7343,2018899958.0
2007-12-31 11:23:00,0.73625,0.7363,0.7362,0.7363,2018899958.0
2007-12-31 11:24:00,0.7345,0.7345,0.7344,0.7345,1483100011.0
2007-12-31 11:26:00,0.7346,0.7346,0.7344,0.7344,1483100011.0
2007-12-31 11:27:00,0.7343,0.7343,0.7342,0.7342,1483100011.0
2007-12-31 11:28:00,0.7341,0.7342,0.7341,0.7342,1483100011.0
2007-12-31 11:29:00,0.7341,0.7343,0.734,0.7342,1483100011.0
2007-12-31 11:30:00,0.7341,0.7341,0.7341,0.7341,1483100011.0
2007-12-31 11:32:00,0.734,0.7341,0.734,0.734,1483100011.0
2007-12-31 11:33:00,0.7341,0.7342,0.7341,0.7341,1483100011.0
2007-12-31 11:34:00,0.7342,0.7342,0.7341,0.7341,1483100011.0
2007-12-31 11:35:00,0.7342,0.7342,0.7341,0.7341,1483100011.0
2007-12-31 11:36:00,0.7342,0.7342,0.734,0.734,1483100011.0
2007-12-31 11:37:00,0.7339,0.7339,0.7339,0.7339,1483100011.0
2007-12-31 11:38:00,0.734,0.734,0.7339,0.734,1483100011.0
2007-12-31 11:40:00,0.7341,0.7341,0.7339,0.7339,1483100011.0
2007-12-31 11:41:00,0.7338,0.7339,0.7338,0.7338,1483100011.0
2007-12-31 11:42:00,0.7339,0.7339,0.7338,0.7338,1483100011.0
2007-12-31 11:43:00,0.7339,0.734,0.7339,0.734,1483100011.0
2007-12-31 11:44:00,0.7365,0.7365,0.73645,0.73645,1483100011.0
2007-12-31 11:45:00,0.7337,0.7338,0.7337,0.7338,1451400007.0
2007-12-31 11:46:00,0.7337,0.7338,0.7337,0.7337,1451400007.0
2007-12-31 11:47:00,0.7336,0.7336,0.7335,0.7335,1451400007.0
2007-12-31 11:48:00,0.7334,0.7334,0.7333,0.7333,1451400007.0
2007-12-31 11:49:00,0.7334,0.7335,0.7333,0.7335,1451400007.0
2007-12-31 11:50:00,0.7336,0.7336,0.7336,0.7336,1451400007.0
2007-12-31 11:51:00,0.7337,0.7337,0.7336,0.7336,1451400007.0
2007-12-31 11:52:00,0.7337,0.7337,0.7335,0.7335,1451400007.0
2007-12-31 11:54:00,0.7336,0.7336,0.7335,0.7335,1451400007.0
2007-12-31 11:55:00,0.7336,0.7336,0.7334,0.7335,1451400007.0
2007-12-31 11:56:00,0.7334,0.7334,0.7334,0.7334,1451400007.0
2007-12-31 11:57:00,0.7333,0.7334,0.7333,0.7333,1451400007.0
2007-12-31 11:58:00,0.7334,0.7335,0.7334,0.7335,1451400007.0
2007-12-31 11:59:00,0.7334,0.7334,0.7333,0.7333,1451400007.0
2007-12-31 12:00:00,0.7334,0.7334,0.7334,0.7334,1451400007.0
2007-12-31 12:01:00,0.7335,0.7338,0.7335,0.7337,1451400007.0
2007-12-31 12:02:00,0.7338,0.7338,0.7337,0.7337,1451400007.0
2007-12-31 12:03:00,0.7336,0.7336,0.7336,0.7336,1451400007.0
2007-12-31 12:04:00,0.7337,0.7337,0.7336,0.7337,1451400007.0
2007-12-31 12:05:00,0.7338,0.7338,0.7338,0.7338,1451400007.0
2007-12-31 12:06:00,0.7339,0.7339,0.7339,0.7339,1451400007.0
2007-12-31 12:07:00,0.7338,0.7339,0.7338,0.7339,1451400007.0
2007-12-31 12:08:00,0.734,0.734,0.734,0.734,1451400007.0
2007-12-31 12:09:00,0.7341,0.7341,0.7341,0.7341,1451400007.0
2007-12-31 12:10:00,0.7342,0.7342,0.7341,0.7341,1451400007.0
2007-12-31 12:11:00,0.7342,0.7342,0.7341,0.7341,1451400007.0
2007-12-31 12:13:00,0.7342,0.7344,0.7342,0.7344,1451400007.0
2007-12-31 12:14:00,0.7345,0.7345,0.7344,0.7345,1451400007.0
2007-12-31 12:15:00,0.7346,0.7346,0.7346,0.7346,1451400007.0
2007-12-31 12:16:00,0.7347,0.7347,0.7346,0.7346,1451400007.0
2007-12-31 12:17:00,0.7345,0.7345,0.7345,0.7345,1451400007.0
2007-12-31 12:18:00,0.7346,0.7346,0.7345,0.7346,1451400007.0
2007-12-31 12:19:00,0.7345,0.7346,0.7345,0.7346,1451400007.0
2007-12-31 12:20:00,0.7345,0.7346,0.7345,0.7346,1451400007.0
2007-12-31 12:21:00,0.7345,0.7345,0.7345,0.7345,1451400007.0
2007-12-31 12:22:00,0.7346,0.7346,0.7345,0.7345,1451400007.0
2007-12-31 12:23:00,0.7346,0.7346,0.7346,0.7346,1451400007.0
2007-12-31 12:27:00,0.7345,0.7345,0.7345,0.7345,1451400007.0
2007-12-31 12:28:00,0.7346,0.7346,0.7346,0.7346,1451400007.0
2007-12-31 12:30:00,0.7345,0.7346,0.7345,0.7345,1451400007.0
2007-12-31 12:31:00,0.7344,0.7344,0.7344,0.7344,1451400007.0
2007-12-31 12:32:00,0.7343,0.7343,0.7343,0.7343,1451400007.0
2007-12-31 12:33:00,0.7344,0.7344,0.7341,0.7341,1451400007.0
2007-12-31 12:34:00,0.734,0.734,0.734,0.734,1451400007.0
2007-12-31 12:35:00,0.7339,0.7339,0.7337,0.7337,1451400007.0
2007-12-31 12:36:00,0.7338,0.7339,0.7338,0.7338,1451400007.0
2007-12-31 12:37:00,0.7337,0.7338,0.7334,0.7334,1451400007.0
2007-12-31 12:38:00,0.7335,0.7335,0.7331,0.7333,1451400007.0
2007-12-31 12:39:00,0.7342,0.73425,0.7342,0.73425,1451400007.0
2007-12-31 12:40:00,0.7336,0.7337,0.7336,0.7336,1880299974.0
2007-12-31 12:41:00,0.7337,0.7337,0.7336,0.7337,1880299974.0
2007-12-31 12:42:00,0.7336,0.7336,0.7336,0.7336,1880299974.0
2007-12-31 12:43:00,0.7335,0.7336,0.7332,0.7335,1880299974.0
2007-12-31 12:44:00,0.7336,0.7337,0.7335,0.7337,1880299974.0
2007-12-31 12:45:00,0.7336,0.7336,0.7336,0.7336,1880299974.0
2007-12-31 12:46:00,0.7337,0.7338,0.7337,0.7338,1880299974.0
2007-12-31 12:47:00,0.7339,0.7339,0.7338,0.7338,1880299974.0
2007-12-31 12:48:00,0.7337,0.7338,0.7337,0.7338,1880299974.0
2007-12-31 12:49:00,0.7337,0.734,0.7337,0.7339,1880299974.0
2007-12-31 12:50:00,0.7338,0.7339,0.7338,0.7339,1880299974.0
2007-12-31 12:51:00,0.734,0.7341,0.734,0.7341,1880299974.0
2007-12-31 12:52:00,0.73385,0.734,0.73365,0.73365,1880299974.0
2007-12-31 12:53:00,0.7342,0.7343,0.7342,0.7343,1573000000.0
2007-12-31 12:54:00,0.7344,0.7344,0.7343,0.7344,1573000000.0
2007-12-31 12:56:00,0.7343,0.7343,0.7343,0.7343,1573000000.0
2007-12-31 12:58:00,0.7344,0.7344,0.7343,0.7343,1573000000.0
2007-12-31 13:00:00,0.7342,0.7343,0.7342,0.7343,1573000000.0
2007-12-31 13:02:00,0.7342,0.7343,0.7342,0.7342,1573000000.0
2007-12-31 13:03:00,0.7343,0.7343,0.7342,0.7343,1573000000.0
2007-12-31 13:04:00,0.7342,0.7343,0.7342,0.7342,1573000000.0
2007-12-31 13:05:00,0.7341,0.7342,0.7341,0.7342,1573000000.0
2007-12-31 13:06:00,0.7341,0.7342,0.7341,0.7342,1573000000.0
2007-12-31 13:07:00,0.7341,0.7342,0.7341,0.7342,1573000000.0
2007-12-31 13:08:00,0.7341,0.7342,0.734,0.734,1573000000.0
2007-12-31 13:09:00,0.7341,0.7341,0.734,0.734,1573000000.0
2007-12-31 13:10:00,0.7339,0.734,0.7339,0.734,1573000000.0
2007-12-31 13:11:00,0.7341,0.7342,0.7341,0.7342,1573000000.0
2007-12-31 13:12:00,0.7341,0.7342,0.7341,0.7342,1573000000.0
2007-12-31 13:14:00,0.7343,0.7343,0.7342,0.7342,1573000000.0
2007-12-31 13:15:00,0.7343,0.7344,0.7343,0.7343,1573000000.0
2007-12-31 13:16:00,0.7344,0.7344,0.7343,0.7343,1573000000.0
2007-12-31 13:17:00,0.7344,0.7345,0.7344,0.7344,1573000000.0
2007-12-31 13:18:00,0.7343,0.7343,0.7343,0.7343,1573000000.0
2007-12-31 13:19:00,0.7344,0.7344,0.7343,0.7344,1573000000.0
2007-12-31 13:20:00,0.7345,0.7346,0.7344,0.7345,1573000000.0
2007-12-31 13:21:00,0.7344,0.7345,0.7343,0.7343,1573000000.0
2007-12-31 13:22:00,0.7344,0.7344,0.7343,0.7343,1573000000.0
2007-12-31 13:24:00,0.7342,0.7343,0.7342,0.7343,1573000000.0
2007-12-31 13:25:00,0.7342,0.7343,0.7342,0.7343,1573000000.0
2007-12-31 13:26:00,0.7342,0.7343,0.7342,0.7343,1573000000.0
2007-12-31 13:27:00,0.7342,0.7343,0.7342,0.7343,1573000000.0
2007-12-31 13:28:00,0.7342,0.7343,0.7342,0.7342,1573000000.0
2007-12-31 13:29:00,0.7343,0.7344,0.7342,0.7344,1573000000.0
2007-12-31 13:30:00,0.7345,0.7345,0.734,0.734,1573000000.0
2007-12-31 13:31:00,0.7339,0.7339,0.7337,0.7337,1573000000.0
2007-12-31 13:32:00,0.7336,0.7337,0.7335,0.7335,1573000000.0
2007-12-31 13:33:00,0.7334,0.7334,0.7332,0.7333,1573000000.0
2007-12-31 13:35:00,0.7334,0.7334,0.7334,0.7334,1573000000.0
2007-12-31 13:37:00,0.7333,0.7333,0.7333,0.7333,1573000000.0
2007-12-31 13:38:00,0.7334,0.7335,0.7334,0.7335,1573000000.0
2007-12-31 13:41:00,0.7334,0.7335,0.7334,0.7334,1573000000.0
2007-12-31 13:42:00,0.7335,0.7335,0.7333,0.7334,1573000000.0
2007-12-31 13:43:00,0.7333,0.7334,0.7333,0.7334,1573000000.0
2007-12-31 13:44:00,0.7335,0.7335,0.7334,0.7335,1573000000.0
2007-12-31 13:45:00,0.734,0.734,0.7339,0.734,1573000000.0
2007-12-31 13:46:00,0.7336,0.7336,0.7334,0.7334,1720799999.0
2007-12-31 13:47:00,0.7335,0.7335,0.7335,0.7335,1720799999.0
2007-12-31 13:48:00,0.7336,0.7336,0.7334,0.7334,1720799999.0
2007-12-31 13:49:00,0.7335,0.7335,0.7334,0.7334,1720799999.0
2007-12-31 13:51:00,0.7333,0.7334,0.7333,0.7334,1720799999.0
2007-12-31 13:52:00,0.7333,0.7334,0.7333,0.7334,1720799999.0
2007-12-31 13:53:00,0.7335,0.7335,0.7333,0.7333,1720799999.0
2007-12-31 13:54:00,0.7334,0.7334,0.7333,0.7333,1720799999.0
2007-12-31 13:55:00,0.7332,0.7333,0.7332,0.7333,1720799999.0
2007-12-31 13:56:00,0.7334,0.7334,0.7333,0.7333,1720799999.0
2007-12-31 13:59:00,0.7332,0.7332,0.7332,0.7332,1720799999.0
2007-12-31 14:00:00,0.7333,0.7333,0.7332,0.7332,1720799999.0
2007-12-31 14:01:00,0.7331,0.7333,0.7331,0.7332,1720799999.0
2007-12-31 14:02:00,0.7333,0.7333,0.7333,0.7333,1720799999.0
2007-12-31 14:03:00,0.7334,0.7334,0.7333,0.7333,1720799999.0
2007-12-31 14:04:00,0.7334,0.7334,0.7334,0.7334,1720799999.0
2007-12-31 14:05:00,0.7333,0.7334,0.7333,0.7334,1720799999.0
2007-12-31 14:07:00,0.7344,0.7344,0.7344,0.7344,1720799999.0
2007-12-31 14:10:00,0.7334,0.7334,0.7333,0.7333,452600000.0
2007-12-31 14:11:00,0.7334,0.7334,0.7332,0.7332,452600000.0
2007-12-31 14:12:00,0.7333,0.7333,0.7332,0.7332,452600000.0
2007-12-31 14:15:00,0.7331,0.7331,0.733,0.733,452600000.0
2007-12-31 14:17:00,0.7329,0.733,0.7329,0.733,452600000.0
2007-12-31 14:18:00,0.7329,0.7329,0.7329,0.7329,452600000.0
2007-12-31 14:19:00,0.733,0.7332,0.733,0.7331,452600000.0
2007-12-31 14:20:00,0.7332,0.7332,0.7331,0.7332,452600000.0
2007-12-31 14:22:00,0.7331,0.7332,0.7331,0.7331,452600000.0
2007-12-31 14:23:00,0.733,0.7331,0.733,0.7331,452600000.0
2007-12-31 14:24:00,0.733,0.7331,0.7329,0.7329,452600000.0
2007-12-31 14:25:00,0.7327,0.7328,0.7327,0.7327,452600000.0
2007-12-31 14:26:00,0.7326,0.7326,0.7326,0.7326,452600000.0
2007-12-31 14:27:00,0.7325,0.7325,0.7325,0.7325,452600000.0
2007-12-31 14:29:00,0.7324,0.7324,0.7323,0.7323,452600000.0
2007-12-31 14:30:00,0.7324,0.7324,0.7324,0.7324,452600000.0
2007-12-31 14:33:00,0.7323,0.7324,0.7323,0.7324,452600000.0
2007-12-31 14:34:00,0.7323,0.7324,0.7323,0.7324,452600000.0
2007-12-31 14:35:00,0.7323,0.7324,0.7323,0.7324,452600000.0
2007-12-31 14:36:00,0.7325,0.7325,0.7325,0.7325,452600000.0
2007-12-31 14:37:00,0.7326,0.7328,0.7326,0.7328,452600000.0
2007-12-31 14:38:00,0.7327,0.7327,0.7326,0.7326,452600000.0
2007-12-31 14:40:00,0.7327,0.7327,0.7326,0.7326,452600000.0
2007-12-31 14:43:00,0.7325,0.7325,0.7325,0.7325,452600000.0
2007-12-31 14:44:00,0.7326,0.7326,0.7325,0.7325,452600000.0
2007-12-31 14:45:00,0.7326,0.7326,0.7325,0.7325,452600000.0
2007-12-31 14:46:00,0.7326,0.7326,0.7326,0.7326,452600000.0
2007-12-31 14:47:00,0.7325,0.7326,0.7325,0.7325,452600000.0
2007-12-31 14:48:00,0.7326,0.7326,0.7326,0.7326,452600000.0
2007-12-31 14:49:00,0.7327,0.7327,0.7327,0.7327,452600000.0
2007-12-31 14:52:00,0.7328,0.7328,0.7328,0.7328,452600000.0
2007-12-31 14:53:00,0.7329,0.7329,0.7329,0.7329,452600000.0
2007-12-31 14:54:00,0.7328,0.7329,0.7328,0.7328,452600000.0
2007-12-31 14:55:00,0.7329,0.7329,0.7329,0.7329,452600000.0
2007-12-31 14:57:00,0.7328,0.7328,0.7328,0.7328,452600000.0
2007-12-31 14:58:00,0.7335,0.73355,0.7335,0.73355,452600000.0
2007-12-31 14:59:00,0.73355,0.7336,0.7335,0.73355,746100000.0
2007-12-31 15:00:00,0.7329,0.7329,0.7328,0.7328,1737200000.0
2007-12-31 15:02:00,0.7329,0.7329,0.7327,0.7328,1737200000.0
2007-12-31 15:03:00,0.7327,0.7329,0.7327,0.7328,1737200000.0
2007-12-31 15:06:00,0.7327,0.7327,0.7327,0.7327,1737200000.0
2007-12-31 15:07:00,0.7326,0.7326,0.7326,0.7326,1737200000.0
2007-12-31 15:09:00,0.7325,0.7326,0.7325,0.7326,1737200000.0
2007-12-31 15:10:00,0.7325,0.7326,0.7325,0.7326,1737200000.0
2007-12-31 15:11:00,0.7327,0.7327,0.7327,0.7327,1737200000.0
2007-12-31 15:12:00,0.7326,0.7327,0.7326,0.7326,1737200000.0
2007-12-31 15:14:00,0.7325,0.7325,0.7324,0.7324,1737200000.0
2007-12-31 15:15:00,0.7325,0.7325,0.7324,0.7324,1737200000.0
2007-12-31 15:16:00,0.7325,0.7325,0.7325,0.7325,1737200000.0
2007-12-31 15:19:00,0.7324,0.7325,0.7324,0.7325,1737200000.0
2007-12-31 15:20:00,0.7324,0.7324,0.7324,0.7324,1737200000.0
2007-12-31 15:21:00,0.7323,0.7323,0.7323,0.7323,1737200000.0
2007-12-31 15:22:00,0.7322,0.7322,0.732,0.732,1737200000.0
2007-12-31 15:23:00,0.7333,0.7333,0.73325,0.73325,1737200000.0
2007-12-31 15:26:00,0.7319,0.732,0.7318,0.7318,1389600000.0
2007-12-31 15:27:00,0.7319,0.7319,0.7319,0.7319,1389600000.0
2007-12-31 15:28:00,0.7318,0.7319,0.7318,0.7318,1389600000.0
2007-12-31 15:29:00,0.7319,0.7319,0.7318,0.7319,1389600000.0
2007-12-31 15:30:00,0.732,0.732,0.732,0.732,1389600000.0
2007-12-31 15:31:00,0.7321,0.7321,0.732,0.732,1389600000.0
2007-12-31 15:32:00,0.7326,0.7326,0.73255,0.73255,1389600000.0
2007-12-31 15:33:00,0.7319,0.7319,0.7318,0.7319,1461600000.0
2007-12-31 15:34:00,0.732,0.7321,0.732,0.7321,1461600000.0
2007-12-31 15:35:00,0.732,0.732,0.732,0.732,1461600000.0
2007-12-31 15:36:00,0.7322,0.7322,0.7322,0.7322,1461600000.0
2007-12-31 15:39:00,0.7323,0.7323,0.7323,0.7323,1461600000.0
2007-12-31 15:40:00,0.7324,0.7324,0.7323,0.7324,1461600000.0
2007-12-31 15:41:00,0.7325,0.7325,0.7324,0.7325,1461600000.0
2007-12-31 15:42:00,0.7324,0.7324,0.7323,0.7323,1461600000.0
2007-12-31 15:43:00,0.7324,0.7325,0.7324,0.7324,1461600000.0
2007-12-31 15:44:00,0.7325,0.7325,0.7324,0.7324,1461600000.0
2007-12-31 15:46:00,0.7327,0.7328,0.7327,0.7328,1461600000.0
2007-12-31 15:47:00,0.7324,0.7324,0.7324,0.7324,1121600000.0
2007-12-31 15:48:00,0.7323,0.7323,0.7323,0.7323,1121600000.0
2007-12-31 15:49:00,0.7324,0.7324,0.7324,0.7324,1121600000.0
2007-12-31 15:50:00,0.7325,0.7325,0.7325,0.7325,1121600000.0
2007-12-31 15:52:00,0.7326,0.7326,0.7325,0.7325,1121600000.0
2007-12-31 15:53:00,0.7324,0.7324,0.7324,0.7324,1121600000.0
2007-12-31 15:54:00,0.7325,0.7325,0.7324,0.7324,1121600000.0
2007-12-31 15:56:00,0.7323,0.7324,0.7323,0.7323,1121600000.0
2007-12-31 15:57:00,0.7322,0.7325,0.7322,0.7325,1121600000.0
2007-12-31 15:58:00,0.7331,0.7331,0.733,0.7331,1121600000.0
2007-12-31 15:59:00,0.7328,0.7329,0.7328,0.7328,1919200011.0
2007-12-31 16:00:00,0.7327,0.7328,0.7326,0.7327,1919200011.0
2007-12-31 16:03:00,0.7326,0.7327,0.7326,0.7327,1919200011.0
2007-12-31 16:04:00,0.7328,0.7333,0.7328,0.7332,1919200011.0
2007-12-31 16:05:00,0.7333,0.7333,0.7331,0.7332,1919200011.0
2007-12-31 16:06:00,0.7333,0.7333,0.733,0.733,1919200011.0
2007-12-31 16:07:00,0.7328,0.7331,0.7327,0.7329,1919200011.0
2007-12-31 16:08:00,0.733,0.733,0.7328,0.7329,1919200011.0
2007-12-31 16:09:00,0.733,0.7333,0.7329,0.7331,1919200011.0
2007-12-31 16:10:00,0.733,0.733,0.7327,0.7327,1919200011.0
2007-12-31 16:11:00,0.7328,0.7328,0.7326,0.7326,1919200011.0
2007-12-31 16:12:00,0.7327,0.7327,0.7324,0.7324,1919200011.0
2007-12-31 16:13:00,0.7323,0.7324,0.7323,0.7324,1919200011.0
2007-12-31 16:14:00,0.7325,0.7326,0.7325,0.7325,1919200011.0
2007-12-31 16:15:00,0.7324,0.7325,0.7324,0.7324,1919200011.0
2007-12-31 16:17:00,0.7325,0.7325,0.7325,0.7325,1919200011.0
2007-12-31 16:18:00,0.7326,0.7327,0.7326,0.7326,1919200011.0
2007-12-31 16:19:00,0.7326,0.7327,0.7326,0.7327,1919200011.0
2007-12-31 16:20:00,0.7329,0.733,0.7328,0.7328,1982199972.0
2007-12-31 16:21:00,0.7329,0.7329,0.7328,0.7328,1982199972.0
2007-12-31 16:22:00,0.7327,0.7327,0.7326,0.7327,1982199972.0
2007-12-31 16:23:00,0.7326,0.7326,0.7326,0.7326,1982199972.0
2007-12-31 16:24:00,0.7327,0.7328,0.7327,0.7328,1982199972.0
2007-12-31 16:25:00,0.7329,0.733,0.7328,0.7328,1982199972.0
2007-12-31 16:26:00,0.7327,0.7328,0.7327,0.7327,1982199972.0
2007-12-31 16:27:00,0.7328,0.7328,0.7328,0.7328,1982199972.0
2007-12-31 16:28:00,0.7327,0.7328,0.7327,0.7328,1982199972.0
2007-12-31 16:29:00,0.7327,0.7327,0.7326,0.7326,1982199972.0
2007-12-31 16:32:00,0.7327,0.7327,0.7326,0.7326,1982199972.0
2007-12-31 16:33:00,0.7327,0.7328,0.7326,0.7327,1982199972.0
2007-12-31 16:34:00,0.7326,0.7327,0.7326,0.7326,1982199972.0
2007-12-31 16:35:00,0.7327,0.7327,0.7327,0.7327,1982199972.0
2007-12-31 16:37:00,0.7325,0.7325,0.7325,0.7325,1982199972.0
2007-12-31 16:38:00,0.7326,0.7326,0.7326,0.7326,1982199972.0
2007-12-31 16:39:00,0.7325,0.7325,0.7325,0.7325,1982199972.0
2007-12-31 16:40:00,0.7326,0.7326,0.7326,0.7326,1982199972.0
2007-12-31 16:41:00,0.7327,0.7327,0.7327,0.7327,1982199972.0
2007-12-31 16:42:00,0.7328,0.7329,0.7328,0.7328,1982199972.0
2007-12-31 16:43:00,0.7329,0.733,0.7329,0.733,1982199972.0
2007-12-31 16:44:00,0.7331,0.7331,0.7331,0.7331,1982199972.0
2007-12-31 16:45:00,0.7332,0.7332,0.733,0.733,1982199972.0
2007-12-31 16:46:00,0.7331,0.7332,0.7331,0.7332,1982199972.0
2007-12-31 16:47:00,0.7331,0.7333,0.7331,0.7333,1982199972.0
2007-12-31 16:48:00,0.7334,0.7336,0.7334,0.7336,1982199972.0
2007-12-31 16:49:00,0.7337,0.734,0.7337,0.734,1982199972.0
2007-12-31 16:50:00,0.7339,0.7339,0.7338,0.7339,1982199972.0
2007-12-31 16:52:00,0.734,0.734,0.7339,0.7339,1982199972.0
2007-12-31 16:53:00,0.734,0.734,0.7339,0.7339,1982199972.0
2007-12-31 16:55:00,0.734,0.734,0.734,0.734,1982199972.0
2007-12-31 16:56:00,0.7341,0.7341,0.7341,0.7341,1982199972.0
2007-12-31 16:57:00,0.734,0.7341,0.734,0.734,1982199972.0
2007-12-31 16:58:00,0.7339,0.734,0.7337,0.7339,1982199972.0
2007-12-31 16:59:00,0.734,0.734,0.734,0.734,1982199972.0
2007-12-31 17:00:00,0.7341,0.7342,0.734,0.7341,1982199972.0
2007-12-31 17:01:00,0.7342,0.7346,0.7342,0.7346,1982199972.0
2007-12-31 17:02:00,0.7345,0.7346,0.7344,0.7345,1982199972.0
2007-12-31 17:04:00,0.7346,0.7346,0.7345,0.7346,1982199972.0
2007-12-31 17:05:00,0.7345,0.7346,0.7344,0.7344,1982199972.0
2007-12-31 17:06:00,0.7345,0.7345,0.7344,0.7344,1982199972.0
2007-12-31 17:07:00,0.7343,0.7343,0.7342,0.7342,1982199972.0
2007-12-31 17:08:00,0.7343,0.7343,0.7343,0.7343,1982199972.0
2007-12-31 17:09:00,0.7342,0.7343,0.7342,0.7343,1982199972.0
2007-12-31 17:10:00,0.7342,0.7342,0.7342,0.7342,1982199972.0
2007-12-31 17:11:00,0.7341,0.7342,0.7341,0.7342,1982199972.0
2007-12-31 17:12:00,0.7341,0.7342,0.7341,0.7341,1982199972.0
2007-12-31 17:13:00,0.7327,0.7327,0.73245,0.73245,1982199972.0
2007-12-31 17:14:00,0.7339,0.7339,0.7338,0.7338,1119900005.0
2007-12-31 17:15:00,0.7339,0.7339,0.7339,0.7339,1119900005.0
2007-12-31 17:16:00,0.7338,0.7338,0.7337,0.7337,1119900005.0
2007-12-31 17:17:00,0.7338,0.734,0.7337,0.734,1119900005.0
2007-12-31 17:18:00,0.7341,0.7342,0.7341,0.7342,1119900005.0
2007-12-31 17:19:00,0.7343,0.7348,0.7343,0.7348,1119900005.0
2007-12-31 17:20:00,0.7349,0.735,0.7348,0.7349,1119900005.0
2007-12-31 17:21:00,0.735,0.7356,0.735,0.7355,1119900005.0
2007-12-31 17:22:00,0.7354,0.7354,0.7354,0.7354,1119900005.0
2007-12-31 17:23:00,0.7353,0.7353,0.7352,0.7352,1119900005.0
2007-12-31 17:24:00,0.7353,0.7353,0.7348,0.7348,1119900005.0
2007-12-31 17:25:00,0.7347,0.7347,0.7346,0.7346,1119900005.0
2007-12-31 17:26:00,0.7345,0.7345,0.7344,0.7344,1119900005.0
2007-12-31 17:27:00,0.7343,0.7343,0.7342,0.7342,1119900005.0
2007-12-31 17:28:00,0.7341,0.7342,0.734,0.734,1119900005.0
2007-12-31 17:31:00,0.7341,0.7342,0.7341,0.7342,1119900005.0
2007-12-31 17:32:00,0.7343,0.7343,0.7343,0.7343,1119900005.0
2007-12-31 17:33:00,0.7344,0.7345,0.7344,0.7345,1119900005.0
2007-12-31 17:34:00,0.7346,0.7347,0.7346,0.7347,1119900005.0
2007-12-31 17:35:00,0.7348,0.7349,0.7347,0.7348,1119900005.0
2007-12-31 17:36:00,0.7349,0.7351,0.7349,0.7351,1119900005.0
2007-12-31 17:37:00,0.735,0.735,0.735,0.735,1119900005.0
2007-12-31 17:38:00,0.7328,0.7329,0.73275,0.7328,1119900005.0
2007-12-31 17:39:00,0.7352,0.7354,0.7352,0.7354,1960799983.0
2007-12-31 17:40:00,0.7355,0.7358,0.7355,0.7358,1960799983.0
2007-12-31 17:41:00,0.7328,0.73305,0.7328,0.73295,1960799983.0
2007-12-31 17:43:00,0.7356,0.7356,0.7354,0.7354,1379600002.0
2007-12-31 17:44:00,0.7355,0.7355,0.7352,0.7352,1379600002.0
2007-12-31 17:45:00,0.7353,0.7353,0.7353,0.7353,1379600002.0
2007-12-31 17:46:00,0.73325,0.7334,0.73325,0.7334,1379600002.0
2007-12-31 17:47:00,0.735,0.735,0.735,0.735,971300000.0
2007-12-31 17:48:00,0.7351,0.7351,0.735,0.735,971300000.0
2007-12-31 17:49:00,0.7349,0.7349,0.7349,0.7349,971300000.0
2007-12-31 17:52:00,0.7348,0.7348,0.7348,0.7348,971300000.0
2007-12-31 17:54:00,0.73415,0.7342,0.7341,0.7342,971300000.0
2007-12-31 17:55:00,0.7342,0.7343,0.73415,0.7342,1746899977.0
2007-12-31 17:56:00,0.7342,0.7344,0.7341,0.7344,1991099987.0
2007-12-31 17:58:00,0.735,0.7353,0.735,0.7352,1909600000.0
2007-12-31 17:59:00,0.7353,0.7356,0.7353,0.7356,1909600000.0
2007-12-31 18:18:00,0.7343,0.7345,0.7343,0.7345,1909600000.0
2007-12-31 18:29:00,0.7343,0.7343,0.7342,0.7343,1309400000.0
2007-12-31 18:41:00,0.736,0.736,0.7359,0.736,994199998.0
2007-12-31 18:49:00,0.7352,0.7352,0.7351,0.73515,1455200000.0
2007-12-31 19:00:00,0.73595,0.736,0.73585,0.7359,909600000.0
2007-12-31 19:01:00,0.73556,0.73565,0.73535,0.73535,1996700011.0
2007-12-31 19:02:00,0.73538,0.73542,0.73514,0.7353,1886600005.0
2007-12-31 19:04:00,0.73537,0.73537,0.73519,0.73519,2089600013.0
2007-12-31 19:05:00,0.73536,0.73543,0.73516,0.73536,2144600009.0
2007-12-31 19:06:00,0.73522,0.73539,0.73491,0.73515,2121500013.0
2007-12-31 19:08:00,0.73535,0.73547,0.73495,0.73547,2044900008.0
2007-12-31 19:10:00,0.73554,0.7356,0.73527,0.73558,2037500009.0
2007-12-31 19:24:00,0.73488,0.73491,0.73463,0.73463,2059600011.0
2007-12-31 19:27:00,0.73466,0.73491,0.73466,0.7347,2052500005.0
2007-12-31 19:29:00,0.73497,0.735,0.73452,0.73492,1503100009.0
2007-12-31 19:34:00,0.73489,0.73489,0.73455,0.73477,1928500011.0
2007-12-31 19:39:00,0.73482,0.73498,0.73457,0.73498,2075100010.0
2007-12-31 19:41:00,0.73482,0.73502,0.73466,0.73487,2124600009.0
2007-12-31 19:42:00,0.73489,0.73492,0.73419,0.7347,2031600005.0
2007-12-31 19:43:00,0.73467,0.73483,0.73441,0.73461,1975100006.0
2007-12-31 19:44:00,0.73484,0.73484,0.73461,0.73468,2040400007.0
2007-12-31 19:46:00,0.73467,0.73476,0.73457,0.73471,2021900009.0
2007-12-31 19:48:00,0.7346,0.73494,0.73455,0.73494,2113400009.0
2007-12-31 19:49:00,0.7349,0.73511,0.73475,0.7349,2117400013.0
2007-12-31 19:50:00,0.73502,0.73502,0.7348,0.7348,2097500009.0
2007-12-31 19:51:00,0.73477,0.73501,0.73432,0.73448,1938600007.0
2007-12-31 19:52:00,0.73466,0.7351,0.73447,0.735,1968000009.0
2007-12-31 19:53:00,0.735,0.73527,0.73479,0.73495,1644000009.0
2007-12-31 19:54:00,0.73503,0.73514,0.73455,0.73506,1241300008.0
2007-12-31 19:55:00,0.73498,0.73498,0.73462,0.73477,1949300007.0
2007-12-31 19:56:00,0.73483,0.73503,0.7347,0.73488,2107900013.0
2007-12-31 19:57:00,0.7348,0.73503,0.73472,0.73491,2063200015.0
2007-12-31 20:02:00,0.73544,0.73569,0.73524,0.73556,2066600011.0
2007-12-31 20:03:00,0.73558,0.73574,0.73533,0.73554,2122000008.0
2007-12-31 20:05:00,0.73559,0.73572,0.73544,0.73572,2137100018.0
2007-12-31 20:07:00,0.73581,0.73609,0.73558,0.73558,1909300011.0
2007-12-31 20:08:00,0.73577,0.73594,0.73558,0.73588,1818400004.0
2007-12-31 20:09:00,0.73589,0.73591,0.73551,0.73578,1950100002.0
2007-12-31 20:12:00,0.7358,0.73584,0.7355,0.73575,2106700010.0
2007-12-31 20:14:00,0.73595,0.73595,0.7354,0.73566,2147000017.0
2007-12-31 20:20:00,0.73587,0.73587,0.73542,0.73559,2107000014.0
2007-12-31 20:21:00,0.73565,0.73588,0.73543,0.73543,2138500012.0
2007-12-31 20:23:00,0.73536,0.73575,0.73527,0.73542,2097800012.0
2007-12-31 20:24:00,0.73557,0.73576,0.73532,0.73565,1892800007.0
2007-12-31 20:25:00,0.73561,0.73574,0.7354,0.73546,1473700002.0
2007-12-31 20:26:00,0.73579,0.73579,0.73535,0.73566,1827400008.0
2007-12-31 20:28:00,0.73566,0.73575,0.73549,0.7357,2117100007.0
2007-12-31 20:29:00,0.73568,0.73577,0.73542,0.73566,1590000005.0
2007-12-31 20:30:00,0.73573,0.7358,0.73563,0.73578,24500000.0
2007-12-31 20:31:00,0.7353,0.73574,0.7353,0.7357,1745800006.0
2007-12-31 20:34:00,0.73546,0.73554,0.73517,0.73527,81200000.0
2007-12-31 20:35:00,0.73557,0.73563,0.73529,0.73545,34500000.0
2007-12-31 20:36:00,0.73566,0.73571,0.73564,0.73564,51400000.0
2007-12-31 20:37:00,0.73558,0.73565,0.7354,0.73558,82800000.0
2007-12-31 20:38:00,0.73532,0.73544,0.73499,0.73503,1493500010.0
2007-12-31 20:39:00,0.73504,0.73534,0.73494,0.73522,1771500009.0
2007-12-31 20:40:00,0.73527,0.73539,0.73502,0.73505,2091700009.0
2007-12-31 20:41:00,0.73509,0.73531,0.73494,0.73501,1606600007.0
2007-12-31 20:42:00,0.73512,0.73538,0.73493,0.73505,1275400006.0
2007-12-31 20:44:00,0.73537,0.73542,0.7351,0.73526,1951000011.0
2007-12-31 20:46:00,0.73545,0.73565,0.73525,0.73565,785900007.0
2007-12-31 20:48:00,0.73585,0.73585,0.73551,0.73566,1971000009.0
2007-12-31 20:50:00,0.73581,0.73588,0.7356,0.73565,273100002.0
2007-12-31 20:51:00,0.73562,0.7357,0.73544,0.73548,2070600014.0
2007-12-31 20:52:00,0.73565,0.73565,0.73536,0.73555,789500005.0
2007-12-31 20:53:00,0.73572,0.73573,0.73551,0.73559,64000000.0
2007-12-31 20:54:00,0.73568,0.73568,0.73522,0.73547,51400001.0
2007-12-31 20:55:00,0.73557,0.73565,0.73537,0.73552,41800002.0
2007-12-31 20:56:00,0.7356,0.7356,0.73536,0.73548,151400001.0
2007-12-31 20:57:00,0.7355,0.73554,0.73496,0.73525,43200002.0
2007-12-31 20:58:00,0.73521,0.73538,0.73506,0.73538,54800001.0
2007-12-31 20:59:00,0.73552,0.73565,0.7352,0.73559,63900000.0
2007-12-31 21:00:00,0.7356,0.7356,0.73546,0.73547,11800000.0
2007-12-31 21:01:00,0.73535,0.7356,0.73535,0.73551,27600000.0
2007-12-31 21:02:00,0.73549,0.73569,0.73549,0.73551,19300000.0
2007-12-31 21:03:00,0.73554,0.73557,0.73532,0.7355,65799999.0
2007-12-31 21:04:00,0.73554,0.73554,0.73547,0.73547,12200000.0
2007-12-31 21:05:00,0.73539,0.73553,0.73539,0.73553,3400000.0
2007-12-31 21:06:00,0.73536,0.73562,0.7352,0.7352,39000000.0
2007-12-31 21:07:00,0.73548,0.73553,0.73519,0.73524,40500001.0
2007-12-31 21:08:00,0.73556,0.73556,0.735,0.73549,78000000.0
2007-12-31 21:09:00,0.7356,0.73569,0.73531,0.73531,71100000.0
2007-12-31 21:10:00,0.7356,0.7356,0.7354,0.73542,24400001.0
2007-12-31 21:11:00,0.73553,0.73553,0.73518,0.73534,49600001.0
2007-12-31 21:12:00,0.73558,0.73567,0.73527,0.73544,61800000.0
2007-12-31 21:13:00,0.73547,0.73557,0.73537,0.73537,24700001.0
2007-12-31 21:14:00,0.7357,0.7357,0.73543,0.73547,12500000.0
2007-12-31 21:15:00,0.73565,0.73565,0.73545,0.73549,9600000.0
2007-12-31 21:16:00,0.7355,0.7355,0.73499,0.73544,31100000.0
2007-12-31 21:17:00,0.73533,0.73546,0.73532,0.73532,11500000.0
2007-12-31 21:18:00,0.73537,0.73555,0.73515,0.7355,101800001.0
2007-12-31 21:19:00,0.73537,0.73548,0.7352,0.73541,98300001.0
2007-12-31 21:20:00,0.73543,0.73543,0.73523,0.73532,21300000.0
2007-12-31 21:21:00,0.7354,0.7355,0.73532,0.73536,10200000.0
2007-12-31 21:22:00,0.7353,0.73555,0.7353,0.73532,36600000.0
2007-12-31 21:23:00,0.73544,0.73544,0.73524,0.73543,55800003.0
2007-12-31 21:24:00,0.73542,0.73542,0.73527,0.73527,4400000.0
2007-12-31 21:25:00,0.73532,0.73533,0.73497,0.73497,47600001.0
2007-12-31 21:26:00,0.73527,0.73527,0.73459,0.73508,42000002.0
2007-12-31 21:27:00,0.73525,0.73525,0.73525,0.73525,200000.0
2007-12-31 21:28:00,0.73533,0.73533,0.7349,0.73506,41900001.0
2007-12-31 21:29:00,0.7352,0.73527,0.73491,0.73491,40500000.0
2007-12-31 21:30:00,0.73522,0.73526,0.73502,0.73502,6600000.0
2007-12-31 21:31:00,0.73502,0.7351,0.7348,0.735,19100000.0
2007-12-31 21:32:00,0.73501,0.73508,0.73487,0.73506,87700001.0
2007-12-31 21:33:00,0.73493,0.73506,0.73467,0.73467,44600000.0
2007-12-31 21:34:00,0.73511,0.73511,0.73476,0.73499,28400000.0
2007-12-31 21:35:00,0.73469,0.73482,0.73462,0.73479,34100000.0
2007-12-31 21:36:00,0.73481,0.73482,0.7342,0.73427,107099999.0
2007-12-31 21:37:00,0.73467,0.73469,0.73433,0.73462,76100001.0
2007-12-31 21:38:00,0.73462,0.73462,0.73446,0.73457,45100000.0
2007-12-31 21:39:00,0.73471,0.73471,0.73448,0.7346,47500000.0
2007-12-31 21:40:00,0.73469,0.73479,0.73449,0.73449,65600001.0
2007-12-31 21:41:00,0.73461,0.7347,0.73453,0.7346,22700001.0
2007-12-31 21:42:00,0.7347,0.73478,0.73442,0.73442,32900000.0
2007-12-31 21:43:00,0.73461,0.73466,0.73444,0.73463,46500000.0
2007-12-31 21:44:00,0.73474,0.73477,0.73439,0.73472,36300000.0
2007-12-31 21:45:00,0.73464,0.7348,0.73443,0.73473,34100000.0
2007-12-31 21:46:00,0.73473,0.73492,0.73443,0.73477,78200001.0
2007-12-31 21:47:00,0.73484,0.73511,0.73475,0.73492,42800000.0
2007-12-31 21:48:00,0.73502,0.73511,0.7349,0.73507,48100002.0
2007-12-31 21:49:00,0.73504,0.73504,0.73488,0.7349,12600000.0
2007-12-31 21:50:00,0.73501,0.73508,0.73488,0.73508,29500000.0
2007-12-31 21:51:00,0.73518,0.73521,0.73505,0.73505,28400001.0
2007-12-31 21:52:00,0.73508,0.73529,0.73502,0.7351,78600001.0
2007-12-31 21:53:00,0.73503,0.73517,0.73483,0.73483,76800001.0
2007-12-31 21:54:00,0.73506,0.73528,0.73497,0.73497,11800000.0
2007-12-31 21:55:00,0.73527,0.73533,0.7352,0.73522,28400000.0
2007-12-31 21:56:00,0.73513,0.73525,0.73494,0.73521,46500001.0
2007-12-31 21:57:00,0.73519,0.73528,0.73485,0.73528,22100001.0
2007-12-31 21:58:00,0.73536,0.73536,0.73497,0.73497,51500000.0
2007-12-31 21:59:00,0.73523,0.73542,0.73507,0.73507,42100000.0
2007-12-31 22:00:00,0.73525,0.73534,0.73512,0.73534,45500000.0
2007-12-31 22:01:00,0.73532,0.73538,0.73505,0.73505,58200000.0
2007-12-31 22:02:00,0.73539,0.73539,0.73504,0.73515,29800000.0
2007-12-31 22:03:00,0.73527,0.73528,0.73495,0.73523,63800001.0
2007-12-31 22:04:00,0.73519,0.73519,0.73487,0.73487,35399999.0
2007-12-31 22:05:00,0.735,0.735,0.73479,0.73479,36400000.0
2007-12-31 22:06:00,0.73497,0.73507,0.73469,0.73507,6900000.0
2007-12-31 22:07:00,0.735,0.735,0.73449,0.73493,30100000.0
2007-12-31 22:08:00,0.73483,0.735,0.73458,0.735,71400002.0
2007-12-31 22:09:00,0.73508,0.73508,0.73473,0.73483,60400000.0
2007-12-31 22:10:00,0.73508,0.7351,0.73457,0.73457,45800000.0
2007-12-31 22:11:00,0.73487,0.73487,0.73487,0.73487,16000000.0
2007-12-31 22:12:00,0.73511,0.73511,0.73486,0.73497,42700000.0
2007-12-31 22:13:00,0.73492,0.73501,0.73471,0.73496,5700000.0
2007-12-31 22:14:00,0.735,0.735,0.73481,0.73495,52600001.0
2007-12-31 22:15:00,0.73512,0.73512,0.73494,0.73497,70100001.0
2007-12-31 22:16:00,0.73515,0.73515,0.73482,0.73494,53700002.0
2007-12-31 22:17:00,0.73462,0.73491,0.73462,0.73491,35400000.0
2007-12-31 22:18:00,0.73503,0.73503,0.73484,0.73484,1200000.0
2007-12-31 22:19:00,0.7348,0.7349,0.73461,0.7349,86100000.0
2007-12-31 22:20:00,0.7349,0.73491,0.73453,0.73491,51399999.0
2007-12-31 22:21:00,0.73486,0.735,0.73458,0.7348,58000000.0
2007-12-31 22:22:00,0.73483,0.73495,0.73456,0.73483,62100000.0
2007-12-31 22:23:00,0.73479,0.73483,0.7347,0.73478,61099999.0
2007-12-31 22:24:00,0.73482,0.73487,0.73471,0.73471,27800000.0
2007-12-31 22:25:00,0.73476,0.7348,0.73472,0.73472,16400000.0
2007-12-31 22:26:00,0.73482,0.73487,0.73466,0.73472,41300000.0
2007-12-31 22:27:00,0.73466,0.7348,0.73448,0.7348,42900000.0
2007-12-31 22:28:00,0.73481,0.73481,0.73437,0.73464,23800000.0
2007-12-31 22:29:00,0.7347,0.73477,0.73463,0.73463,16400000.0
2007-12-31 22:30:00,0.73484,0.73487,0.73447,0.73452,23500000.0
2007-12-31 22:31:00,0.73437,0.73467,0.73437,0.73467,42800000.0
2007-12-31 22:32:00,0.73471,0.73471,0.73451,0.73457,44200001.0
2007-12-31 22:33:00,0.73443,0.73475,0.73443,0.73468,46500000.0
2007-12-31 22:34:00,0.73452,0.73452,0.73442,0.73442,7500000.0
2007-12-31 22:35:00,0.73446,0.73469,0.73446,0.73458,67800000.0
2007-12-31 22:36:00,0.73448,0.73471,0.73448,0.73462,22000000.0
2007-12-31 22:37:00,0.73454,0.73465,0.73431,0.73431,65500000.0
2007-12-31 22:38:00,0.73467,0.73467,0.73463,0.73463,19599999.0
2007-12-31 22:39:00,0.73459,0.73469,0.73441,0.73446,67500000.0
2007-12-31 22:40:00,0.73467,0.73467,0.73436,0.73436,63500000.0
2007-12-31 22:41:00,0.73467,0.73471,0.73441,0.73471,62300000.0
2007-12-31 22:42:00,0.73486,0.73486,0.73438,0.73438,7500000.0
2007-12-31 22:43:00,0.73464,0.73469,0.73446,0.73462,33600001.0
2007-12-31 22:44:00,0.73471,0.73484,0.73442,0.73442,44500001.0
2007-12-31 22:45:00,0.73468,0.73473,0.73452,0.73466,11700000.0
2007-12-31 22:46:00,0.73479,0.73479,0.73454,0.73476,45800001.0
2007-12-31 22:47:00,0.7347,0.73488,0.73459,0.73482,94500001.0
2007-12-31 22:48:00,0.73489,0.73489,0.73469,0.73474,26800000.0
2007-12-31 22:49:00,0.73475,0.7348,0.73475,0.7348,8200000.0
2007-12-31 22:50:00,0.7349,0.7349,0.73457,0.7348,12900000.0
2007-12-31 22:51:00,0.73481,0.73483,0.73465,0.73476,112900001.0
2007-12-31 22:52:00,0.73466,0.73482,0.73457,0.73457,60000001.0
2007-12-31 22:53:00,0.73445,0.73463,0.73444,0.73444,71100001.0
2007-12-31 22:54:00,0.7346,0.73463,0.73431,0.73458,102400000.0
2007-12-31 22:55:00,0.73458,0.73472,0.73437,0.7344,25599999.0
2007-12-31 22:56:00,0.73481,0.73481,0.73435,0.73448,46700001.0
2007-12-31 22:57:00,0.73457,0.73468,0.73427,0.73458,61099999.0
2007-12-31 22:58:00,0.7346,0.7346,0.7342,0.73452,58700001.0
2007-12-31 22:59:00,0.73453,0.73453,0.73428,0.7345,6900000.0
2007-12-31 23:00:00,0.73452,0.73455,0.73427,0.73427,28199999.0
2007-12-31 23:01:00,0.73416,0.73434,0.73416,0.7343,61400001.0
2007-12-31 23:02:00,0.73433,0.73441,0.73419,0.73424,41500000.0
2007-12-31 23:03:00,0.73416,0.73438,0.73396,0.73438,59100001.0
2007-12-31 23:04:00,0.73436,0.73454,0.73408,0.73435,66300001.0
2007-12-31 23:05:00,0.7342,0.73443,0.73407,0.73431,46200000.0
2007-12-31 23:06:00,0.7344,0.73441,0.73422,0.73432,31700000.0
2007-12-31 23:07:00,0.73403,0.73469,0.73403,0.73468,19000000.0
2007-12-31 23:08:00,0.73464,0.73464,0.73436,0.73452,26200000.0
2007-12-31 23:09:00,0.73436,0.73451,0.7341,0.7344,51200000.0
2007-12-31 23:10:00,0.73464,0.73464,0.73433,0.73433,12200000.0
2007-12-31 23:11:00,0.73436,0.73436,0.73426,0.73426,25000000.0
2007-12-31 23:12:00,0.73443,0.73455,0.73429,0.73429,39800001.0
2007-12-31 23:13:00,0.73449,0.73454,0.73423,0.73438,59600000.0
2007-12-31 23:14:00,0.73461,0.73464,0.7344,0.73454,80100001.0
2007-12-31 23:15:00,0.73452,0.73467,0.73424,0.73442,83300002.0
2007-12-31 23:16:00,0.73453,0.73471,0.73446,0.73467,78200000.0
2007-12-31 23:17:00,0.73439,0.73471,0.73435,0.73445,66600000.0
2007-12-31 23:18:00,0.73423,0.73466,0.73423,0.73459,38300001.0
2007-12-31 23:19:00,0.73467,0.7349,0.73447,0.73485,46500001.0
2007-12-31 23:20:00,0.73477,0.73477,0.73459,0.73477,36800000.0
2007-12-31 23:21:00,0.7346,0.73469,0.73448,0.73461,51500000.0
2007-12-31 23:22:00,0.73435,0.73468,0.73435,0.73448,15100000.0
2007-12-31 23:23:00,0.73455,0.73463,0.73427,0.7345,48800000.0
2007-12-31 23:24:00,0.73474,0.73474,0.73474,0.73474,1000000.0
2007-12-31 23:25:00,0.73417,0.73457,0.73417,0.7345,65100000.0
2007-12-31 23:26:00,0.73452,0.7347,0.73452,0.73454,28400000.0
2007-12-31 23:27:00,0.73463,0.73471,0.73453,0.73471,22400000.0
2007-12-31 23:28:00,0.73465,0.73465,0.73445,0.73447,35800000.0
2007-12-31 23:29:00,0.73465,0.73465,0.73444,0.73463,5800000.0
2007-12-31 23:30:00,0.73452,0.73456,0.7342,0.73456,40400000.0
2007-12-31 23:31:00,0.73457,0.73466,0.73438,0.73438,20200000.0
2007-12-31 23:32:00,0.73458,0.73462,0.73435,0.73462,12500000.0
2007-12-31 23:33:00,0.73418,0.73444,0.73417,0.73418,54100000.0
2007-12-31 23:34:00,0.73429,0.73429,0.7341,0.7341,64200000.0
2007-12-31 23:35:00,0.73434,0.73446,0.73425,0.73438,46600001.0
2007-12-31 23:36:00,0.73442,0.73442,0.73424,0.73426,21800000.0
2007-12-31 23:37:00,0.73413,0.73438,0.73413,0.73438,37400000.0
2007-12-31 23:38:00,0.73441,0.73443,0.73438,0.73438,23400000.0
2007-12-31 23:39:00,0.73438,0.73438,0.73399,0.73412,34800000.0
2007-12-31 23:40:00,0.73419,0.7345,0.734,0.73422,53300000.0
2007-12-31 23:41:00,0.73423,0.7344,0.73412,0.73412,46500001.0
2007-12-31 23:42:00,0.73432,0.73437,0.734,0.73433,30200000.0
2007-12-31 23:43:00,0.73412,0.73437,0.73406,0.73432,55699999.0
2007-12-31 23:44:00,0.73447,0.73454,0.73435,0.7344,28700000.0
2007-12-31 23:45:00,0.73449,0.73452,0.73433,0.73452,45000001.0
2007-12-31 23:46:00,0.73462,0.73463,0.73438,0.73458,70400000.0
2007-12-31 23:47:00,0.73407,0.73448,0.73407,0.73447,11700000.0
2007-12-31 23:48:00,0.73444,0.73448,0.73432,0.73432,40600000.0
2007-12-31 23:49:00,0.73415,0.73422,0.7339,0.73395,66300000.0
2007-12-31 23:50:00,0.73395,0.73403,0.73387,0.73401,65300000.0
2007-12-31 23:51:00,0.73414,0.73418,0.73408,0.73418,38200000.0
2007-12-31 23:52:00,0.73415,0.73444,0.73373,0.7344,47600001.0
2007-12-31 23:53:00,0.73439,0.73467,0.73439,0.73445,42400001.0
2007-12-31 23:54:00,0.73464,0.73464,0.73449,0.73449,16900000.0
2007-12-31 23:55:00,0.73449,0.73471,0.73447,0.73458,41700000.0
2007-12-31 23:56:00,0.73452,0.73452,0.73452,0.73452,400000.0
2007-12-31 23:57:00,0.73451,0.73474,0.73445,0.73468,38000000.0
2007-12-31 23:58:00,0.73453,0.73453,0.73447,0.73447,5000000.0
2007-12-31 23:59:00,0.73448,0.73471,0.73438,0.73471,30900000.0
2008-01-01 00:00:00,0.73472,0.7348,0.73463,0.73463,53600000.0
2008-01-01 00:01:00,0.7349,0.7349,0.73445,0.73465,55500001.0
2008-01-01 00:02:00,0.73477,0.73477,0.73477,0.73477,18400000.0
2008-01-01 00:03:00,0.73474,0.7349,0.73474,0.7349,17300000.0
2008-01-01 00:04:00,0.73474,0.73484,0.73474,0.73484,13600000.0
2008-01-01 00:05:00,0.73465,0.73465,0.73465,0.73465,3200000.0
2008-01-01 00:06:00,0.73483,0.73483,0.73483,0.73483,2400000.0
2008-01-01 00:07:00,0.73487,0.73494,0.73462,0.73488,35300000.0
2008-01-01 00:08:00,0.73467,0.73467,0.73456,0.73456,1100000.0
2008-01-01 00:09:00,0.73438,0.73444,0.73429,0.73429,81500001.0
2008-01-01 00:10:00,0.7345,0.7346,0.7345,0.7346,9000000.0
2008-01-01 00:11:00,0.73466,0.73468,0.73441,0.73461,49500000.0
2008-01-01 00:12:00,0.73422,0.73422,0.73402,0.73402,20000000.0
2008-01-01 00:13:00,0.73391,0.73436,0.73391,0.73412,63600000.0
2008-01-01 00:14:00,0.73434,0.73454,0.73434,0.73454,13800000.0
2008-01-01 00:15:00,0.73453,0.7346,0.7345,0.73453,25300000.0
2008-01-01 00:16:00,0.73456,0.73464,0.73456,0.73464,4800000.0
2008-01-01 00:17:00,0.7344,0.7344,0.7344,0.7344,4200000.0
2008-01-01 00:18:00,0.73452,0.73452,0.73452,0.73452,1600000.0
2008-01-01 00:19:00,0.73445,0.73451,0.7344,0.73447,42000000.0
2008-01-01 00:20:00,0.73462,0.73472,0.73462,0.73472,23200000.0
2008-01-01 00:21:00,0.73463,0.73463,0.73445,0.73457,63200001.0
2008-01-01 00:22:00,0.73477,0.73477,0.73477,0.73477,28900000.0
2008-01-01 00:23:00,0.7347,0.73485,0.73468,0.73472,77299999.0
2008-01-01 00:24:00,0.73477,0.73477,0.73442,0.73442,5600000.0
2008-01-01 00:25:00,0.73482,0.73482,0.73465,0.7348,65199999.0
2008-01-01 00:26:00,0.73467,0.73467,0.73457,0.73457,20200000.0
2008-01-01 00:27:00,0.7347,0.7347,0.73445,0.73466,8400000.0
2008-01-01 00:28:00,0.73454,0.73454,0.73454,0.73454,600000.0
2008-01-01 00:29:00,0.73453,0.73469,0.73447,0.73447,39400000.0
2008-01-01 00:30:00,0.73467,0.73467,0.73444,0.73444,17800000.0
2008-01-01 00:31:00,0.73468,0.73472,0.73468,0.73472,400000.0
2008-01-01 00:32:00,0.73467,0.73467,0.73467,0.73467,8700000.0
2008-01-01 00:33:00,0.73479,0.73481,0.73452,0.7347,92400002.0
2008-01-01 00:34:00,0.73469,0.73469,0.73447,0.73447,12000000.0
2008-01-01 00:35:00,0.73474,0.73485,0.7346,0.73479,28400000.0
2008-01-01 00:36:00,0.73469,0.73469,0.73454,0.73454,28800000.0
2008-01-01 00:37:00,0.73448,0.73472,0.73448,0.73455,49200001.0
2008-01-01 00:38:00,0.73466,0.73466,0.73466,0.73466,16000000.0
2008-01-01 00:39:00,0.73472,0.73473,0.73452,0.73461,67200000.0
2008-01-01 00:40:00,0.73456,0.73456,0.73456,0.73456,16000000.0
2008-01-01 00:41:00,0.73476,0.73485,0.7347,0.73476,130100001.0
2008-01-01 00:42:00,0.73426,0.73426,0.73426,0.73426,5600000.0
2008-01-01 00:43:00,0.73446,0.73446,0.73413,0.73413,52500001.0
2008-01-01 00:44:00,0.73426,0.73426,0.73426,0.73426,8000000.0
2008-01-01 00:45:00,0.73393,0.73432,0.73393,0.73432,23800001.0
2008-01-01 00:46:00,0.73414,0.73414,0.73414,0.73414,17700001.0
2008-01-01 00:47:00,0.7342,0.7342,0.73386,0.73386,28300000.0
2008-01-01 00:48:00,0.73426,0.73426,0.73414,0.73414,18600001.0
2008-01-01 00:49:00,0.73416,0.73437,0.73414,0.73414,41600001.0
2008-01-01 00:50:00,0.73399,0.73414,0.73399,0.73414,26200001.0
2008-01-01 00:51:00,0.73425,0.7344,0.73425,0.73437,43100001.0
2008-01-01 00:52:00,0.73424,0.73424,0.73424,0.73424,13800000.0
2008-01-01 00:53:00,0.73422,0.73434,0.73415,0.73415,35500000.0
2008-01-01 00:54:00,0.73404,0.73404,0.73404,0.73404,200000.0
2008-01-01 00:55:00,0.7344,0.73448,0.73409,0.73448,83000000.0
2008-01-01 00:56:00,0.73429,0.73429,0.73429,0.73429,1600000.0
2008-01-01 00:57:00,0.73409,0.73428,0.73399,0.73428,32500000.0
2008-01-01 00:58:00,0.73426,0.73426,0.73426,0.73426,17700001.0
2008-01-01 00:59:00,0.73426,0.73426,0.73406,0.73418,108100002.0
2008-01-01 01:00:00,0.73426,0.73426,0.73426,0.73426,3300000.0
2008-01-01 01:01:00,0.73417,0.73417,0.73406,0.73406,8900000.0
2008-01-01 01:02:00,0.73409,0.73414,0.73409,0.73414,5000000.0
2008-01-01 01:03:00,0.73423,0.73438,0.73423,0.73438,18500000.0
2008-01-01 01:04:00,0.73429,0.73429,0.73414,0.73414,1800000.0
2008-01-01 01:05:00,0.73413,0.73436,0.73413,0.73436,31599999.0
2008-01-01 01:06:00,0.73409,0.73409,0.73409,0.73409,4100000.0
2008-01-01 01:07:00,0.73406,0.73416,0.73388,0.73415,54100000.0
2008-01-01 01:08:00,0.73424,0.73426,0.73424,0.73426,14400000.0
2008-01-01 01:09:00,0.7343,0.73431,0.73409,0.73409,38500001.0
2008-01-01 01:10:00,0.73419,0.73426,0.73419,0.73426,35399999.0
2008-01-01 01:11:00,0.73431,0.73443,0.73431,0.73443,50600000.0
2008-01-01 01:12:00,0.73401,0.73401,0.73401,0.73401,900000.0
2008-01-01 01:13:00,0.73419,0.73421,0.73391,0.73417,39099999.0
2008-01-01 01:14:00,0.73426,0.73426,0.73416,0.73416,14600000.0
2008-01-01 01:15:00,0.73435,0.73435,0.73413,0.73417,23400000.0
2008-01-01 01:16:00,0.73391,0.73391,0.73391,0.73391,12000000.0
2008-01-01 01:17:00,0.73429,0.73429,0.73414,0.73414,73900000.0
2008-01-01 01:18:00,0.73426,0.73426,0.73423,0.73423,11400000.0
2008-01-01 01:19:00,0.73426,0.73443,0.73423,0.73443,65900000.0
2008-01-01 01:20:00,0.73421,0.73421,0.73421,0.73421,1600000.0
2008-01-01 01:21:00,0.73411,0.7342,0.73409,0.7341,35900000.0
2008-01-01 01:22:00,0.73426,0.73426,0.73426,0.73426,900000.0
2008-01-01 01:23:00,0.73415,0.73426,0.73405,0.73405,42700000.0
2008-01-01 01:24:00,0.73416,0.73416,0.73416,0.73416,3200000.0
2008-01-01 01:25:00,0.73435,0.73435,0.73412,0.7343,33200000.0
2008-01-01 01:26:00,0.73418,0.73426,0.73418,0.73426,3500000.0
2008-01-01 01:27:00,0.73423,0.73433,0.73415,0.73433,45900001.0
2008-01-01 01:28:00,0.73416,0.73416,0.73416,0.73416,900000.0
2008-01-01 01:29:00,0.73412,0.73424,0.73408,0.73424,50700000.0
2008-01-01 01:30:00,0.73423,0.73423,0.73416,0.73416,4800000.0
2008-01-01 01:31:00,0.73398,0.73418,0.73386,0.73409,67200000.0
2008-01-01 01:32:00,0.73423,0.73423,0.73413,0.73413,8100000.0
2008-01-01 01:33:00,0.73425,0.73439,0.73409,0.7343,75600001.0
2008-01-01 01:34:00,0.73421,0.73421,0.73416,0.73416,10400000.0
2008-01-01 01:35:00,0.73432,0.73433,0.73395,0.73395,58900001.0
2008-01-01 01:36:00,0.73426,0.73426,0.73426,0.73426,200000.0
2008-01-01 01:37:00,0.73428,0.73434,0.73414,0.73421,60100000.0
2008-01-01 01:38:00,0.73426,0.73426,0.73413,0.73413,5200000.0
2008-01-01 01:39:00,0.7344,0.7344,0.73425,0.73425,32900000.0
2008-01-01 01:40:00,0.73423,0.73426,0.73423,0.73426,8800000.0
2008-01-01 01:41:00,0.73427,0.73437,0.73421,0.7343,23100001.0
2008-01-01 01:42:00,0.73426,0.73426,0.73421,0.73421,28000001.0
2008-01-01 01:43:00,0.73426,0.73431,0.73426,0.7343,34600000.0
2008-01-01 01:44:00,0.73411,0.73411,0.73411,0.73411,17700001.0
2008-01-01 01:45:00,0.73441,0.73441,0.73428,0.73437,36499999.0
2008-01-01 01:46:00,0.73423,0.73423,0.73386,0.73386,27200000.0
2008-01-01 01:47:00,0.73422,0.73431,0.73403,0.73428,43900000.0
2008-01-01 01:48:00,0.73421,0.73426,0.73421,0.73426,17900001.0
2008-01-01 01:49:00,0.7343,0.73432,0.73409,0.73415,136800001.0
2008-01-01 01:50:00,0.73421,0.73421,0.73421,0.73421,200000.0
2008-01-01 01:51:00,0.73404,0.7343,0.73404,0.7343,39000000.0
2008-01-01 01:52:00,0.73423,0.73423,0.73423,0.73423,3300000.0
2008-01-01 01:53:00,0.73392,0.73433,0.73392,0.73417,38100000.0
2008-01-01 01:54:00,0.73426,0.73426,0.73426,0.73426,11300000.0
2008-01-01 01:55:00,0.73426,0.73435,0.73406,0.73435,27900000.0
2008-01-01 01:56:00,0.73416,0.73416,0.73416,0.73416,800000.0
2008-01-01 01:57:00,0.73408,0.73408,0.73403,0.73406,21999999.0
2008-01-01 01:58:00,0.73429,0.73429,0.73429,0.73429,4000000.0
2008-01-01 01:59:00,0.73413,0.73413,0.73412,0.73412,14500000.0
2008-01-01 02:00:00,0.73426,0.73426,0.73421,0.73426,2144100011.0
2008-01-01 02:01:00,0.73445,0.73446,0.73431,0.73443,2021500017.0
2008-01-01 02:02:00,0.73459,0.73502,0.7344,0.73502,1999000007.0
2008-01-01 02:03:00,0.73508,0.73508,0.73488,0.73497,2058500019.0
2008-01-01 02:05:00,0.73457,0.73471,0.73427,0.73462,1964800007.0
2008-01-01 02:07:00,0.73428,0.73445,0.73419,0.73438,1981800007.0
2008-01-01 02:10:00,0.73516,0.73518,0.73513,0.73516,2107500011.0
2008-01-01 02:11:00,0.73483,0.73483,0.73456,0.73456,2135800010.0
2008-01-01 02:15:00,0.73523,0.73549,0.73516,0.73549,2132800012.0
2008-01-01 02:17:00,0.73527,0.73527,0.73505,0.7351,2073500012.0
2008-01-01 02:26:00,0.73511,0.73521,0.73506,0.73521,2128400010.0
2008-01-01 02:28:00,0.73524,0.73524,0.73491,0.73521,1429400010.0
2008-01-01 02:29:00,0.73516,0.73525,0.73496,0.73519,2105200012.0
2008-01-01 02:30:00,0.73514,0.73518,0.73496,0.73501,2110600005.0
2008-01-01 02:31:00,0.73499,0.73523,0.73496,0.73523,2135100014.0
2008-01-01 02:33:00,0.73504,0.73519,0.73501,0.73511,1867900005.0
2008-01-01 02:34:00,0.73513,0.73516,0.73511,0.73513,2078800007.0
2008-01-01 02:35:00,0.7352,0.73524,0.73499,0.73502,2115600008.0
2008-01-01 02:37:00,0.73534,0.73548,0.73533,0.73546,2126500012.0
2008-01-01 02:39:00,0.73521,0.73525,0.73509,0.73509,2021700008.0
2008-01-01 02:40:00,0.73526,0.73528,0.73524,0.73524,2097700017.0
2008-01-01 02:41:00,0.73538,0.73549,0.73496,0.73548,2033300014.0
2008-01-01 02:42:00,0.73524,0.73528,0.73523,0.73526,1943600007.0
2008-01-01 02:43:00,0.73515,0.7353,0.73515,0.73521,2111500009.0
2008-01-01 02:44:00,0.73524,0.73528,0.73516,0.73524,1904200009.0
2008-01-01 02:45:00,0.73534,0.73537,0.73523,0.73532,1997500004.0
2008-01-01 02:46:00,0.73446,0.73463,0.73438,0.73443,2018800008.0
2008-01-01 02:47:00,0.73486,0.73505,0.73473,0.73498,2107500011.0
2008-01-01 02:51:00,0.7344,0.73484,0.73433,0.73459,1781200013.0
2008-01-01 02:52:00,0.73418,0.7343,0.73398,0.7343,2089000013.0
2008-01-01 02:53:00,0.73427,0.73442,0.73401,0.73432,1339900010.0
2008-01-01 02:54:00,0.73428,0.73428,0.73426,0.73428,2086100011.0
2008-01-01 02:57:00,0.73442,0.73453,0.73428,0.73436,2089800010.0
2008-01-01 03:02:00,0.73418,0.73423,0.73406,0.73413,2012500010.0
2008-01-01 03:03:00,0.73411,0.73437,0.73407,0.7342,1959000011.0
2008-01-01 03:05:00,0.73424,0.73434,0.7341,0.73412,2144000016.0
2008-01-01 03:06:00,0.73418,0.73418,0.73391,0.73418,1913100008.0
2008-01-01 03:07:00,0.7343,0.7344,0.73418,0.73429,1959100011.0
2008-01-01 03:08:00,0.73423,0.73423,0.73416,0.73418,1907600008.0
2008-01-01 03:10:00,0.73413,0.73423,0.73413,0.7342,2053800009.0
2008-01-01 03:14:00,0.73418,0.73418,0.73403,0.73418,2070800010.0
2008-01-01 03:16:00,0.73418,0.7342,0.73398,0.73413,2125100008.0
2008-01-01 03:18:00,0.73403,0.73418,0.73398,0.73416,2008700014.0
2008-01-01 03:19:00,0.73424,0.7343,0.73405,0.73412,1875900006.0
2008-01-01 03:20:00,0.73418,0.73423,0.73398,0.73398,2002100011.0
2008-01-01 03:23:00,0.73425,0.73446,0.73401,0.73431,1940800005.0
2008-01-01 03:24:00,0.73418,0.73418,0.73403,0.73403,1495600009.0
2008-01-01 03:25:00,0.73421,0.73421,0.73377,0.7342,1839900007.0
2008-01-01 03:26:00,0.73423,0.73423,0.73398,0.73418,2125400013.0
2008-01-01 03:27:00,0.73414,0.73432,0.73412,0.73422,2119700004.0
2008-01-01 03:28:00,0.73418,0.73418,0.73398,0.73418,1511800003.0
2008-01-01 03:29:00,0.73422,0.73431,0.73422,0.73422,22900000.0
2008-01-01 03:30:00,0.73388,0.73418,0.73388,0.73418,1819000007.0
2008-01-01 03:33:00,0.73413,0.73423,0.73404,0.7341,67600001.0
2008-01-01 03:34:00,0.73425,0.73436,0.73425,0.73436,17800000.0
2008-01-01 03:35:00,0.7342,0.73423,0.73387,0.73387,38400001.0
2008-01-01 03:36:00,0.73426,0.73426,0.73418,0.73418,3400000.0
2008-01-01 03:37:00,0.73403,0.73425,0.73393,0.73393,1291200005.0
2008-01-01 03:38:00,0.73396,0.73413,0.73396,0.73413,1743600003.0
2008-01-01 03:39:00,0.73405,0.73428,0.73393,0.73395,1969900011.0
2008-01-01 03:40:00,0.73413,0.73418,0.73391,0.73396,1448800004.0
2008-01-01 03:41:00,0.73403,0.73435,0.73399,0.734,1317000007.0
2008-01-01 03:42:00,0.7342,0.73423,0.73413,0.7342,1989600008.0
2008-01-01 03:44:00,0.73423,0.73425,0.73418,0.73418,2084000008.0
2008-01-01 03:45:00,0.73423,0.73429,0.73418,0.73425,742400009.0
2008-01-01 03:47:00,0.73413,0.7343,0.73413,0.73417,1995700012.0
2008-01-01 03:49:00,0.73437,0.73441,0.73428,0.73433,414500005.0
2008-01-01 03:50:00,0.7342,0.73423,0.73416,0.73418,1873000009.0
2008-01-01 03:51:00,0.73418,0.73425,0.73411,0.73418,779500003.0
2008-01-01 03:52:00,0.73418,0.73418,0.73418,0.73418,5600000.0
2008-01-01 03:53:00,0.73428,0.73431,0.73404,0.73411,25400000.0
2008-01-01 03:54:00,0.7342,0.7342,0.7342,0.7342,1000000.0
2008-01-01 03:55:00,0.73429,0.73446,0.73422,0.73446,57200000.0
2008-01-01 03:56:00,0.7342,0.73428,0.7342,0.73428,14400000.0
2008-01-01 03:57:00,0.73416,0.73418,0.73379,0.73416,22800000.0
2008-01-01 03:58:00,0.73416,0.73425,0.73416,0.73425,28999999.0
2008-01-01 03:59:00,0.7341,0.73426,0.73399,0.73399,60700000.0
2008-01-01 04:00:00,0.73413,0.73428,0.73413,0.73428,16900000.0
2008-01-01 04:01:00,0.73414,0.73429,0.73414,0.73426,33100000.0
2008-01-01 04:02:00,0.73456,0.73456,0.73454,0.73454,20400000.0
2008-01-01 04:03:00,0.73448,0.73475,0.73435,0.73435,96200001.0
2008-01-01 04:04:00,0.73431,0.73441,0.73431,0.73441,32000000.0
2008-01-01 04:05:00,0.73425,0.73448,0.73425,0.73438,32400000.0
2008-01-01 04:06:00,0.73436,0.73436,0.73436,0.73436,18400000.0
2008-01-01 04:07:00,0.73443,0.73443,0.73408,0.73439,36100000.0
2008-01-01 04:08:00,0.73441,0.73441,0.73429,0.73429,23300001.0
2008-01-01 04:09:00,0.73437,0.73446,0.73435,0.73446,22900000.0
2008-01-01 04:10:00,0.73436,0.73436,0.73431,0.73431,4000000.0
2008-01-01 04:11:00,0.73416,0.73427,0.73413,0.73417,15700000.0
2008-01-01 04:12:00,0.73441,0.73441,0.73411,0.73411,16200000.0
2008-01-01 04:13:00,0.73422,0.73431,0.73402,0.73427,98900000.0
2008-01-01 04:14:00,0.73411,0.73411,0.73411,0.73411,21600000.0
2008-01-01 04:15:00,0.7342,0.73442,0.7342,0.73437,17700000.0
2008-01-01 04:16:00,0.73428,0.73428,0.73428,0.73428,13600000.0
2008-01-01 04:17:00,0.73427,0.73432,0.73401,0.73425,108500000.0
2008-01-01 04:18:00,0.73436,0.73436,0.73431,0.73431,1200000.0
2008-01-01 04:19:00,0.73445,0.73445,0.73405,0.73436,23700000.0
2008-01-01 04:20:00,0.73441,0.73441,0.73426,0.73426,3400000.0
2008-01-01 04:21:00,0.73424,0.73433,0.73418,0.73432,57500001.0
2008-01-01 04:22:00,0.73433,0.73441,0.73433,0.73441,1100000.0
2008-01-01 04:23:00,0.73422,0.73441,0.73422,0.73437,4200000.0
2008-01-01 04:24:00,0.73426,0.73426,0.73426,0.73426,1700000.0
2008-01-01 04:25:00,0.73431,0.73445,0.73431,0.73436,39300000.0
2008-01-01 04:26:00,0.73436,0.73436,0.73431,0.73431,4900000.0
2008-01-01 04:27:00,0.73451,0.7346,0.73425,0.73425,77700000.0
2008-01-01 04:28:00,0.73438,0.73441,0.73438,0.73441,38500000.0
2008-01-01 04:29:00,0.73427,0.73432,0.73399,0.73432,27700001.0
2008-01-01 04:30:00,0.73439,0.73439,0.73439,0.73439,200000.0
2008-01-01 04:31:00,0.73419,0.73428,0.73418,0.73418,21300001.0
2008-01-01 04:32:00,0.73421,0.73431,0.73421,0.73431,3500000.0
2008-01-01 04:33:00,0.73452,0.73452,0.73428,0.73435,27900000.0
2008-01-01 04:34:00,0.7344,0.73447,0.7344,0.73447,8200000.0
2008-01-01 04:35:00,0.73448,0.73455,0.73431,0.73438,77400000.0
2008-01-01 04:36:00,0.73446,0.73456,0.73423,0.73454,103000001.0
2008-01-01 04:37:00,0.73453,0.73456,0.73441,0.73455,58000000.0
2008-01-01 04:38:00,0.7345,0.7345,0.73436,0.73438,19000000.0
2008-01-01 04:39:00,0.73436,0.73453,0.73426,0.73449,55200000.0
2008-01-01 04:40:00,0.73442,0.73454,0.73437,0.73452,47700001.0
2008-01-01 04:41:00,0.73443,0.73455,0.73426,0.73444,113500000.0
2008-01-01 04:42:00,0.73488,0.73488,0.73488,0.73488,1700000.0
2008-01-01 04:43:00,0.73485,0.73492,0.73478,0.73483,30600000.0
2008-01-01 04:44:00,0.73493,0.73493,0.73493,0.73493,1900000.0
2008-01-01 04:45:00,0.73478,0.7349,0.7346,0.73485,25300000.0
2008-01-01 04:46:00,0.73483,0.73483,0.73483,0.73483,800000.0
2008-01-01 04:47:00,0.73494,0.73505,0.73468,0.73505,57900001.0
2008-01-01 04:48:00,0.73483,0.73483,0.73483,0.73483,4800000.0
2008-01-01 04:49:00,0.73483,0.73485,0.7347,0.7347,61600000.0
2008-01-01 04:50:00,0.7349,0.7349,0.7348,0.7348,1800000.0
2008-01-01 04:51:00,0.7349,0.73506,0.73485,0.73506,19600000.0
2008-01-01 04:52:00,0.73468,0.73493,0.73468,0.73493,1900000.0
2008-01-01 04:53:00,0.73476,0.73479,0.73457,0.73479,72300000.0
2008-01-01 04:54:00,0.7348,0.7348,0.7348,0.7348,12000000.0
2008-01-01 04:55:00,0.73488,0.73493,0.73477,0.73493,28600000.0
2008-01-01 04:56:00,0.73478,0.73478,0.73478,0.73478,20000000.0
2008-01-01 04:57:00,0.73474,0.73479,0.73462,0.73472,11500000.0
2008-01-01 04:58:00,0.73499,0.73499,0.73491,0.73491,9000000.0
2008-01-01 04:59:00,0.73507,0.73512,0.73491,0.73491,19200000.0
2008-01-01 05:00:00,0.73504,0.73504,0.73504,0.73504,200000.0
2008-01-01 05:01:00,0.73502,0.73507,0.73485,0.73498,59200001.0
2008-01-01 05:02:00,0.73488,0.73488,0.73488,0.73488,17700001.0
2008-01-01 05:03:00,0.7349,0.73494,0.73484,0.73493,29900000.0
2008-01-01 05:04:00,0.73504,0.73504,0.73504,0.73504,31200000.0
2008-01-01 05:05:00,0.73478,0.73494,0.73456,0.73486,22900000.0
2008-01-01 05:06:00,0.73509,0.73509,0.73499,0.73499,8100000.0
2008-01-01 05:07:00,0.73508,0.73513,0.73497,0.73497,76199999.0
2008-01-01 05:08:00,0.73501,0.73501,0.73499,0.73499,2700000.0
2008-01-01 05:09:00,0.73517,0.73517,0.73486,0.73513,62500000.0
2008-01-01 05:10:00,0.73506,0.73506,0.73499,0.73499,2700000.0
2008-01-01 05:11:00,0.73482,0.73502,0.73482,0.73502,17300000.0
2008-01-01 05:12:00,0.73483,0.73483,0.73483,0.73483,2400000.0
2008-01-01 05:13:00,0.73478,0.7348,0.73465,0.73466,79000000.0
2008-01-01 05:14:00,0.73493,0.73493,0.73493,0.73493,16200000.0
2008-01-01 05:15:00,0.73479,0.73492,0.73474,0.73482,33200000.0
2008-01-01 05:16:00,0.73478,0.73478,0.73478,0.73478,4000000.0
2008-01-01 05:17:00,0.73489,0.73503,0.73458,0.73503,45000000.0
2008-01-01 05:18:00,0.73493,0.73493,0.73488,0.73488,1200000.0
2008-01-01 05:19:00,0.73465,0.7348,0.73465,0.73466,60100001.0
2008-01-01 05:20:00,0.73488,0.73488,0.73483,0.73483,11000000.0
2008-01-01 05:21:00,0.73492,0.73492,0.73471,0.73483,41800001.0
2008-01-01 05:22:00,0.7349,0.7349,0.7349,0.7349,17799999.0
2008-01-01 05:23:00,0.73491,0.73491,0.73468,0.73468,26400000.0
2008-01-01 05:24:00,0.73496,0.73496,0.7349,0.7349,4900000.0
2008-01-01 05:25:00,0.73502,0.73506,0.73482,0.73494,69200001.0
2008-01-01 05:26:00,0.73493,0.73493,0.7348,0.7348,16800000.0
2008-01-01 05:27:00,0.735,0.735,0.73471,0.73471,49100000.0
2008-01-01 05:28:00,0.73483,0.7349,0.73483,0.7349,9700000.0
2008-01-01 05:29:00,0.73489,0.73493,0.73466,0.73478,107900000.0
2008-01-01 05:30:00,0.7349,0.7349,0.7349,0.7349,6600000.0
2008-01-01 05:31:00,0.73469,0.73491,0.73464,0.73464,65400000.0
2008-01-01 05:32:00,0.7349,0.7349,0.7349,0.7349,14400000.0
2008-01-01 05:33:00,0.73489,0.73495,0.73477,0.7348,11900000.0
2008-01-01 05:34:00,0.73483,0.73483,0.73483,0.73483,900000.0
2008-01-01 05:35:00,0.73498,0.73505,0.73473,0.73492,59600001.0
2008-01-01 05:36:00,0.7349,0.7349,0.73488,0.73488,5800000.0
2008-01-01 05:37:00,0.7348,0.73499,0.73468,0.73488,35100000.0
2008-01-01 05:38:00,0.73493,0.73493,0.73493,0.73493,200000.0
2008-01-01 05:39:00,0.73489,0.73509,0.73489,0.73495,31600000.0
2008-01-01 05:40:00,0.73488,0.73488,0.73485,0.73485,3400000.0
2008-01-01 05:41:00,0.73476,0.73483,0.73454,0.73475,24899999.0
2008-01-01 05:42:00,0.73493,0.73493,0.73493,0.73493,3200000.0
2008-01-01 05:43:00,0.73498,0.73498,0.73485,0.73494,29600000.0
2008-01-01 05:44:00,0.73493,0.73493,0.73483,0.73483,20800000.0
2008-01-01 05:45:00,0.73493,0.73503,0.73486,0.73486,49600001.0
2008-01-01 05:46:00,0.73486,0.73486,0.73483,0.73483,8900000.0
2008-01-01 05:47:00,0.73489,0.73493,0.73466,0.7349,57899999.0
2008-01-01 05:48:00,0.73504,0.73504,0.73504,0.73504,3300000.0
2008-01-01 05:49:00,0.7349,0.73507,0.73486,0.73488,43100000.0
2008-01-01 05:50:00,0.73497,0.73497,0.73497,0.73497,1600000.0
2008-01-01 05:51:00,0.73493,0.73498,0.73473,0.73497,74600000.0
2008-01-01 05:52:00,0.73485,0.73493,0.73485,0.73493,19400001.0
2008-01-01 05:53:00,0.73471,0.73493,0.73461,0.73476,25900000.0
2008-01-01 05:54:00,0.73483,0.73488,0.73483,0.73488,23200000.0
2008-01-01 05:55:00,0.73478,0.735,0.7347,0.73495,76600001.0
2008-01-01 05:56:00,0.73478,0.73478,0.73478,0.73478,800000.0
2008-01-01 05:57:00,0.73481,0.73494,0.73476,0.73494,36100000.0
2008-01-01 05:58:00,0.73498,0.73501,0.73498,0.73501,2000000.0
2008-01-01 05:59:00,0.73483,0.73491,0.73483,0.73488,58900000.0
2008-01-01 06:00:00,0.73519,0.73519,0.73519,0.73519,16000000.0
2008-01-01 06:01:00,0.7352,0.73523,0.73496,0.73515,10100000.0
2008-01-01 06:02:00,0.73478,0.73478,0.73478,0.73478,900000.0
2008-01-01 06:03:00,0.735,0.7351,0.735,0.7351,1100000.0
2008-01-01 06:04:00,0.7348,0.7348,0.7348,0.7348,8000000.0
2008-01-01 06:05:00,0.73493,0.73495,0.73474,0.73486,87200000.0
2008-01-01 06:06:00,0.73493,0.73493,0.73473,0.73473,23400000.0
2008-01-01 06:07:00,0.73479,0.73493,0.73479,0.73481,21900000.0
2008-01-01 06:08:00,0.73493,0.73493,0.73483,0.73483,13800000.0
2008-01-01 06:09:00,0.73488,0.73492,0.73448,0.73492,72500002.0
2008-01-01 06:10:00,0.7349,0.7349,0.7349,0.7349,13600000.0
2008-01-01 06:11:00,0.73478,0.73478,0.7345,0.73463,71500000.0
2008-01-01 06:12:00,0.73478,0.73478,0.73478,0.73478,200000.0
2008-01-01 06:13:00,0.73489,0.73489,0.73475,0.73476,73900000.0
2008-01-01 06:14:00,0.7348,0.7348,0.7348,0.7348,4400000.0
2008-01-01 06:15:00,0.73492,0.73492,0.73464,0.73488,44900000.0
2008-01-01 06:16:00,0.73493,0.73493,0.73483,0.73483,17600000.0
2008-01-01 06:17:00,0.7349,0.73497,0.7346,0.73486,47800000.0
2008-01-01 06:18:00,0.73483,0.73483,0.73483,0.73483,13800000.0
2008-01-01 06:19:00,0.73476,0.73492,0.7347,0.73491,52300001.0
2008-01-01 06:20:00,0.73486,0.73486,0.73486,0.73486,200000.0
2008-01-01 06:21:00,0.73477,0.73483,0.73477,0.73483,1000000.0
2008-01-01 06:22:00,0.7349,0.7349,0.7349,0.7349,17700001.0
2008-01-01 06:23:00,0.73481,0.73482,0.73464,0.73466,71600001.0
2008-01-01 06:24:00,0.73493,0.73493,0.73493,0.73493,17600000.0
2008-01-01 06:25:00,0.73489,0.7349,0.73479,0.7348,20800000.0
2008-01-01 06:26:00,0.73473,0.7348,0.73473,0.7348,28000000.0
2008-01-01 06:27:00,0.73454,0.73487,0.73454,0.7347,22999999.0
2008-01-01 06:28:00,0.73493,0.73493,0.73493,0.73493,3500000.0
2008-01-01 06:29:00,0.73492,0.735,0.73481,0.73481,33600000.0
2008-01-01 06:30:00,0.73478,0.73478,0.73478,0.73478,1100000.0
2008-01-01 06:31:00,0.73488,0.73493,0.73466,0.73471,40400000.0
2008-01-01 06:32:00,0.73493,0.73493,0.73493,0.73493,1900000.0
2008-01-01 06:33:00,0.73468,0.73486,0.73468,0.7348,38100000.0
2008-01-01 06:34:00,0.7349,0.7349,0.7349,0.7349,1600000.0
2008-01-01 06:35:00,0.73495,0.73495,0.73464,0.73483,58900000.0
2008-01-01 06:36:00,0.73488,0.73493,0.73488,0.73493,9700000.0
2008-01-01 06:37:00,0.73485,0.73495,0.73481,0.73481,44700000.0
2008-01-01 06:38:00,0.7345,0.73488,0.7345,0.73488,25700001.0
2008-01-01 06:39:00,0.73492,0.73492,0.73479,0.73492,14100000.0
2008-01-01 06:40:00,0.7349,0.7349,0.7349,0.7349,11300000.0
2008-01-01 06:41:00,0.73466,0.73482,0.73463,0.73467,47100000.0
2008-01-01 06:42:00,0.73493,0.73493,0.7349,0.7349,33800000.0
2008-01-01 06:43:00,0.73483,0.73492,0.73476,0.73487,21899999.0
2008-01-01 06:44:00,0.73494,0.73494,0.73494,0.73494,16000000.0
2008-01-01 06:45:00,0.73483,0.73492,0.73459,0.7348,21200000.0
2008-01-01 06:46:00,0.73506,0.73506,0.73506,0.73506,3200000.0
2008-01-01 06:47:00,0.73503,0.73511,0.73493,0.73505,44700001.0
2008-01-01 06:48:00,0.73481,0.73481,0.73481,0.73481,2500000.0
2008-01-01 06:49:00,0.73505,0.73515,0.73499,0.73503,29800000.0
2008-01-01 06:50:00,0.73498,0.73498,0.73496,0.73496,21700000.0
2008-01-01 06:51:00,0.73486,0.73516,0.73486,0.73487,26700000.0
2008-01-01 06:52:00,0.73493,0.73496,0.73493,0.73496,9000000.0
2008-01-01 06:53:00,0.73498,0.73505,0.73487,0.73491,97900000.0
2008-01-01 06:54:00,0.73504,0.73508,0.73504,0.73508,1000000.0
2008-01-01 06:55:00,0.73518,0.73519,0.73492,0.73492,48700001.0
2008-01-01 06:56:00,0.73511,0.73511,0.73508,0.73508,18700001.0
2008-01-01 06:57:00,0.73507,0.73507,0.73485,0.73485,13700000.0
2008-01-01 06:58:00,0.73501,0.73501,0.73501,0.73501,200000.0
2008-01-01 06:59:00,0.73476,0.73505,0.73476,0.73497,41000000.0
2008-01-01 07:00:00,0.73506,0.73506,0.73506,0.73506,900000.0
2008-01-01 07:01:00,0.73497,0.73513,0.73488,0.73488,83100000.0
2008-01-01 07:02:00,0.73491,0.73491,0.73491,0.73491,900000.0
2008-01-01 07:03:00,0.73513,0.73523,0.735,0.735,56600000.0
2008-01-01 07:04:00,0.73514,0.73514,0.73514,0.73514,18100000.0
2008-01-01 07:05:00,0.7349,0.7349,0.7349,0.7349,14500000.0
2008-01-01 07:06:00,0.73514,0.73514,0.73514,0.73514,13600000.0
2008-01-01 07:07:00,0.73519,0.73519,0.73494,0.73494,5800000.0
2008-01-01 07:08:00,0.73489,0.73514,0.73489,0.73514,2600000.0
2008-01-01 07:09:00,0.73514,0.73527,0.73496,0.73527,24300000.0
2008-01-01 07:10:00,0.73501,0.73504,0.73501,0.73504,8100000.0
2008-01-01 07:11:00,0.73497,0.73502,0.73483,0.73493,55100001.0
2008-01-01 07:12:00,0.73503,0.73503,0.73484,0.73484,1100000.0
2008-01-01 07:13:00,0.73504,0.73512,0.735,0.735,19900000.0
2008-01-01 07:14:00,0.73498,0.73498,0.73474,0.73474,5200000.0
2008-01-01 07:15:00,0.73512,0.73514,0.73508,0.73511,49000000.0
2008-01-01 07:16:00,0.73501,0.73501,0.73501,0.73501,2400000.0
2008-01-01 07:17:00,0.73493,0.73513,0.73491,0.73511,71600000.0
2008-01-01 07:18:00,0.73501,0.73501,0.73496,0.73496,2800000.0
2008-01-01 07:19:00,0.73515,0.73515,0.73493,0.73493,10100000.0
2008-01-01 07:20:00,0.73496,0.73504,0.73496,0.73504,1900000.0
2008-01-01 07:21:00,0.73508,0.73511,0.73496,0.73499,23200000.0
2008-01-01 07:22:00,0.73506,0.73506,0.73501,0.73501,6500000.0
2008-01-01 07:23:00,0.73515,0.73524,0.73511,0.73519,57900001.0
2008-01-01 07:24:00,0.73504,0.73504,0.73496,0.73496,1800000.0
2008-01-01 07:25:00,0.73482,0.73506,0.73482,0.73506,59700001.0
2008-01-01 07:26:00,0.73503,0.73503,0.73498,0.73498,4200000.0
2008-01-01 07:27:00,0.73464,0.735,0.73464,0.73488,34100001.0
2008-01-01 07:28:00,0.73506,0.73506,0.73506,0.73506,4000000.0
2008-01-01 07:29:00,0.73469,0.7351,0.73469,0.7351,24300000.0
2008-01-01 07:30:00,0.73508,0.73508,0.73506,0.73506,400000.0
2008-01-01 07:31:00,0.73493,0.73502,0.73471,0.73502,10700000.0
2008-01-01 07:32:00,0.73506,0.73506,0.73506,0.73506,4800000.0
2008-01-01 07:33:00,0.73512,0.73512,0.735,0.735,45400000.0
2008-01-01 07:34:00,0.73496,0.73496,0.73496,0.73496,16800000.0
2008-01-01 07:35:00,0.73501,0.7352,0.735,0.735,18600000.0
2008-01-01 07:36:00,0.73491,0.73491,0.73491,0.73491,4000000.0
2008-01-01 07:37:00,0.73515,0.73523,0.73503,0.73519,98900000.0
2008-01-01 07:38:00,0.73496,0.73496,0.73496,0.73496,12000000.0
2008-01-01 07:39:00,0.73466,0.73504,0.73466,0.73493,50700001.0
2008-01-01 07:40:00,0.73481,0.73496,0.73481,0.73496,29800000.0
2008-01-01 07:41:00,0.73506,0.73522,0.73506,0.73513,23200001.0
2008-01-01 07:42:00,0.73498,0.73498,0.73498,0.73498,3300000.0
2008-01-01 07:43:00,0.73483,0.73502,0.73483,0.73498,53500000.0
2008-01-01 07:44:00,0.73496,0.73501,0.73496,0.73501,16100000.0
2008-01-01 07:45:00,0.73494,0.73502,0.73478,0.73502,73900000.0
2008-01-01 07:46:00,0.73506,0.73506,0.73496,0.73496,20600001.0
2008-01-01 07:47:00,0.73485,0.73493,0.73474,0.73488,26100000.0
2008-01-01 07:48:00,0.73496,0.73496,0.73496,0.73496,8200000.0
2008-01-01 07:49:00,0.73492,0.73505,0.73491,0.73502,13800000.0
2008-01-01 07:50:00,0.73496,0.73496,0.73496,0.73496,200000.0
2008-01-01 07:51:00,0.73479,0.73501,0.73475,0.73487,13500000.0
2008-01-01 07:52:00,0.73501,0.73503,0.73501,0.73503,3500000.0
2008-01-01 07:53:00,0.73512,0.73517,0.73482,0.73493,49200000.0
2008-01-01 07:54:00,0.73496,0.73501,0.73496,0.73501,16000000.0
2008-01-01 07:55:00,0.73499,0.7351,0.73496,0.7351,39300000.0
2008-01-01 07:56:00,0.73498,0.73498,0.73498,0.73498,4000000.0
2008-01-01 07:57:00,0.73489,0.73509,0.73485,0.73497,23700001.0
2008-01-01 07:58:00,0.7349,0.7349,0.7343,0.73454,43600000.0
2008-01-01 07:59:00,0.7345,0.7345,0.73447,0.73447,25600000.0
2008-01-01 08:00:00,0.73481,0.73481,0.73471,0.73471,15200000.0
2008-01-01 08:01:00,0.73491,0.73491,0.73465,0.73489,65400000.0
2008-01-01 08:02:00,0.73468,0.73468,0.73468,0.73468,16000000.0
2008-01-01 08:03:00,0.73469,0.73483,0.73469,0.73472,22300000.0
2008-01-01 08:04:00,0.73478,0.73478,0.73448,0.73448,3200000.0
2008-01-01 08:05:00,0.73487,0.73487,0.73453,0.73453,26200000.0
2008-01-01 08:06:00,0.73471,0.73481,0.73471,0.73481,17800000.0
2008-01-01 08:07:00,0.73475,0.73478,0.73465,0.73465,4700000.0
2008-01-01 08:08:00,0.73497,0.73506,0.73497,0.73506,28999999.0
2008-01-01 08:09:00,0.73515,0.73517,0.73498,0.73515,44500000.0
2008-01-01 08:10:00,0.73494,0.73509,0.73494,0.73509,18600001.0
2008-01-01 08:11:00,0.73509,0.73509,0.73485,0.73485,65700001.0
2008-01-01 08:12:00,0.73476,0.73476,0.73468,0.73468,5600000.0
2008-01-01 08:13:00,0.73468,0.73482,0.73468,0.73482,33900001.0
2008-01-01 08:14:00,0.73507,0.73507,0.73494,0.73494,3300000.0
2008-01-01 08:15:00,0.73487,0.73503,0.73475,0.73485,49000000.0
2008-01-01 08:16:00,0.73507,0.73507,0.73504,0.73504,22600000.0
2008-01-01 08:17:00,0.73496,0.73513,0.73489,0.73503,17400000.0
2008-01-01 08:18:00,0.73509,0.73509,0.73506,0.73506,16900000.0
2008-01-01 08:19:00,0.73506,0.73517,0.73506,0.73517,20200000.0
2008-01-01 08:20:00,0.73507,0.73507,0.73507,0.73507,5000000.0
2008-01-01 08:21:00,0.73485,0.73503,0.73485,0.73498,60600001.0
2008-01-01 08:22:00,0.73473,0.73473,0.73455,0.73455,13800000.0
2008-01-01 08:23:00,0.73466,0.73484,0.73466,0.7347,85000001.0
2008-01-01 08:24:00,0.7344,0.7344,0.7344,0.7344,200000.0
2008-01-01 08:25:00,0.73489,0.73489,0.73477,0.73477,9500000.0
2008-01-01 08:26:00,0.73465,0.73465,0.73465,0.73465,17700001.0
2008-01-01 08:27:00,0.73472,0.73479,0.73459,0.73465,32500000.0
2008-01-01 08:28:00,0.73468,0.73468,0.73463,0.73463,4000000.0
2008-01-01 08:29:00,0.73497,0.73497,0.73477,0.73483,26800000.0
2008-01-01 08:30:00,0.73507,0.73507,0.73507,0.73507,1700000.0
2008-01-01 08:31:00,0.73529,0.73529,0.73504,0.73504,37100000.0
2008-01-01 08:32:00,0.73453,0.73478,0.73453,0.73478,17000000.0
2008-01-01 08:33:00,0.73486,0.73498,0.7348,0.73498,37800001.0
2008-01-01 08:34:00,0.73466,0.73473,0.73466,0.73473,3200000.0
2008-01-01 08:35:00,0.73472,0.73472,0.73462,0.73465,65200000.0
2008-01-01 08:36:00,0.73468,0.73468,0.73468,0.73468,4000000.0
2008-01-01 08:37:00,0.73483,0.73486,0.73468,0.73476,9100000.0
2008-01-01 08:38:00,0.73463,0.73463,0.73463,0.73463,200000.0
2008-01-01 08:39:00,0.73477,0.73479,0.73467,0.73474,57500000.0
2008-01-01 08:40:00,0.73497,0.73497,0.73484,0.73484,3300000.0
2008-01-01 08:41:00,0.73508,0.73515,0.73494,0.73515,30800000.0
2008-01-01 08:42:00,0.73476,0.73476,0.73468,0.73468,24800000.0
2008-01-01 08:43:00,0.73461,0.73473,0.73449,0.73473,15700000.0
2008-01-01 08:44:00,0.73476,0.73476,0.73468,0.73468,3400000.0
2008-01-01 08:45:00,0.7342,0.7342,0.7342,0.7342,900000.0
2008-01-01 08:46:00,0.73449,0.73449,0.73425,0.73425,38500002.0
2008-01-01 08:47:00,0.73434,0.73447,0.73433,0.7344,37700001.0
2008-01-01 08:48:00,0.7361,0.7361,0.73602,0.73602,28000000.0
2008-01-01 08:49:00,0.73554,0.73561,0.73541,0.73541,26200000.0
2008-01-01 08:50:00,0.73602,0.73602,0.73602,0.73602,4000000.0
2008-01-01 08:51:00,0.736,0.73606,0.73572,0.736,23700001.0
2008-01-01 08:52:00,0.73604,0.73604,0.73604,0.73604,200000.0
2008-01-01 08:53:00,0.73594,0.73609,0.73594,0.73598,43400000.0
2008-01-01 08:54:00,0.73614,0.73614,0.73614,0.73614,1000000.0
2008-01-01 08:55:00,0.73596,0.7362,0.73596,0.73617,13300000.0
2008-01-01 08:56:00,0.73594,0.73594,0.73594,0.73594,8800000.0
2008-01-01 08:57:00,0.73495,0.73495,0.73495,0.73495,4900000.0
2008-01-01 08:58:00,0.73609,0.73609,0.73609,0.73609,200000.0
2008-01-01 08:59:00,0.73611,0.73611,0.73579,0.73579,41200000.0
2008-01-01 09:00:00,0.73556,0.73556,0.73515,0.73515,10400000.0
2008-01-01 09:01:00,0.73495,0.73495,0.73443,0.73479,51700001.0
2008-01-01 09:02:00,0.7347,0.7347,0.7347,0.7347,17799999.0
2008-01-01 09:03:00,0.73449,0.73484,0.73449,0.73456,38300000.0
2008-01-01 09:04:00,0.73478,0.73478,0.73478,0.73478,14500000.0
2008-01-01 09:05:00,0.73456,0.73482,0.73456,0.73459,27600001.0
2008-01-01 09:06:00,0.73476,0.73476,0.73473,0.73473,4300000.0
2008-01-01 09:07:00,0.73492,0.73492,0.73478,0.73478,38500001.0
2008-01-01 09:08:00,0.73466,0.73466,0.73466,0.73466,8000000.0
2008-01-01 09:09:00,0.73463,0.73495,0.73457,0.73488,68900001.0
2008-01-01 09:10:00,0.73445,0.73463,0.73445,0.73463,22500000.0
2008-01-01 09:11:00,0.73466,0.73477,0.73463,0.73464,30900000.0
2008-01-01 09:12:00,0.73465,0.73465,0.73465,0.73465,800000.0
2008-01-01 09:13:00,0.73485,0.73488,0.73478,0.73478,67000001.0
2008-01-01 09:14:00,0.73504,0.73504,0.73504,0.73504,1100000.0
2008-01-01 09:15:00,0.73526,0.73526,0.73506,0.73514,76100000.0
2008-01-01 09:16:00,0.73472,0.73472,0.73472,0.73472,200000.0
2008-01-01 09:17:00,0.73484,0.73484,0.73469,0.73469,21900000.0
2008-01-01 09:18:00,0.73432,0.73432,0.73432,0.73432,3300000.0
2008-01-01 09:19:00,0.73445,0.73463,0.73443,0.73443,26700000.0
2008-01-01 09:20:00,0.73432,0.73432,0.73432,0.73432,5600000.0
2008-01-01 09:21:00,0.73454,0.73454,0.73412,0.73444,57200000.0
2008-01-01 09:22:00,0.73477,0.73477,0.73465,0.73465,13500000.0
2008-01-01 09:23:00,0.73482,0.73482,0.73459,0.73475,33900000.0
2008-01-01 09:24:00,0.73455,0.73465,0.73455,0.73465,1600000.0
2008-01-01 09:25:00,0.73452,0.73477,0.73452,0.73477,55600000.0
2008-01-01 09:26:00,0.73473,0.73473,0.73465,0.73465,35200000.0
2008-01-01 09:27:00,0.73472,0.73484,0.73471,0.73475,37700000.0
2008-01-01 09:28:00,0.73473,0.7348,0.73473,0.7348,1400000.0
2008-01-01 09:29:00,0.73467,0.7348,0.73465,0.7348,48700000.0
2008-01-01 09:30:00,0.7347,0.7347,0.7347,0.7347,700000.0
2008-01-01 09:31:00,0.73477,0.73477,0.73475,0.73475,11300000.0
2008-01-01 09:32:00,0.73465,0.73475,0.73465,0.73475,3500000.0
2008-01-01 09:33:00,0.73472,0.73472,0.73449,0.73452,32300000.0
2008-01-01 09:34:00,0.73475,0.73475,0.73475,0.73475,4100000.0
2008-01-01 09:35:00,0.73485,0.73494,0.73472,0.73487,36599999.0
2008-01-01 09:36:00,0.73467,0.73473,0.73467,0.73473,17900001.0
2008-01-01 09:37:00,0.73472,0.73475,0.73458,0.73458,35800000.0
2008-01-01 09:38:00,0.73463,0.73463,0.73463,0.73463,200000.0
2008-01-01 09:39:00,0.73474,0.73493,0.73466,0.73493,62500001.0
2008-01-01 09:40:00,0.73473,0.73473,0.73473,0.73473,16000000.0
2008-01-01 09:41:00,0.73466,0.73475,0.73466,0.73475,22600000.0
2008-01-01 09:42:00,0.73465,0.73465,0.73465,0.73465,900000.0
2008-01-01 09:43:00,0.73492,0.73492,0.73478,0.73482,3400000.0
2008-01-01 09:44:00,0.73465,0.73473,0.73465,0.73473,8800000.0
2008-01-01 09:45:00,0.7349,0.7349,0.7348,0.7348,57400001.0
2008-01-01 09:46:00,0.73498,0.73498,0.73479,0.73479,24000000.0
2008-01-01 09:47:00,0.73447,0.73447,0.7344,0.7344,27300000.0
2008-01-01 09:48:00,0.73419,0.73455,0.73415,0.73437,43899999.0
2008-01-01 09:49:00,0.73436,0.73443,0.73436,0.73443,27000000.0
2008-01-01 09:50:00,0.73448,0.73449,0.73422,0.73445,4600000.0
2008-01-01 09:51:00,0.73453,0.73453,0.73447,0.73447,17800000.0
2008-01-01 09:52:00,0.73439,0.7345,0.73433,0.73433,35700000.0
2008-01-01 09:53:00,0.73437,0.7345,0.73437,0.7345,5600000.0
2008-01-01 09:54:00,0.73445,0.73445,0.73432,0.73432,4100000.0
2008-01-01 09:55:00,0.73423,0.73455,0.73423,0.73449,37600001.0
2008-01-01 09:56:00,0.73428,0.73435,0.73428,0.73435,18700001.0
2008-01-01 09:57:00,0.73434,0.73468,0.73427,0.73452,67700000.0
2008-01-01 09:58:00,0.73455,0.73455,0.73436,0.73436,56200001.0
2008-01-01 09:59:00,0.73455,0.73456,0.73436,0.73456,59600000.0
2008-01-01 10:00:00,0.7346,0.7346,0.7346,0.7346,500000.0
2008-01-01 10:01:00,0.73478,0.73478,0.7346,0.73467,12700000.0
2008-01-01 10:02:00,0.7348,0.73489,0.73455,0.73455,14100000.0
2008-01-01 10:03:00,0.73467,0.73478,0.73458,0.73459,47100000.0
2008-01-01 10:04:00,0.73488,0.73488,0.73442,0.73442,2000000.0
2008-01-01 10:05:00,0.73505,0.73505,0.73443,0.73462,32000000.0
2008-01-01 10:06:00,0.73463,0.73465,0.73436,0.73436,8200000.0
2008-01-01 10:07:00,0.73425,0.73425,0.73425,0.73425,1000000.0
2008-01-01 10:08:00,0.73485,0.73485,0.73426,0.73445,45200000.0
2008-01-01 10:09:00,0.73436,0.73446,0.73436,0.73445,19500000.0
2008-01-01 10:10:00,0.73453,0.73453,0.73451,0.73451,9700000.0
2008-01-01 10:11:00,0.73425,0.7343,0.73425,0.7343,13100000.0
2008-01-01 10:12:00,0.73452,0.73452,0.73415,0.73443,26800000.0
2008-01-01 10:13:00,0.73436,0.73442,0.7342,0.73439,48700000.0
2008-01-01 10:14:00,0.73447,0.73453,0.7343,0.73453,32200000.0
2008-01-01 10:15:00,0.73423,0.73423,0.73423,0.73423,500000.0
2008-01-01 10:16:00,0.73436,0.73436,0.7343,0.7343,7500000.0
2008-01-01 10:17:00,0.73438,0.73438,0.73435,0.73435,17800000.0
2008-01-01 10:18:00,0.73436,0.73436,0.73433,0.73433,3400000.0
2008-01-01 10:19:00,0.73428,0.73435,0.73419,0.73435,33200000.0
2008-01-01 10:20:00,0.73439,0.73439,0.73439,0.73439,800000.0
2008-01-01 10:21:00,0.73442,0.73442,0.73442,0.73442,800000.0
2008-01-01 10:22:00,0.73441,0.73447,0.73428,0.73447,12400000.0
2008-01-01 10:23:00,0.7344,0.73446,0.7344,0.7344,18900000.0
2008-01-01 10:24:00,0.73441,0.73441,0.73411,0.73411,41900001.0
2008-01-01 10:25:00,0.7345,0.7345,0.7345,0.7345,900000.0
2008-01-01 10:26:00,0.73468,0.73468,0.73452,0.73458,37900000.0
2008-01-01 10:27:00,0.73435,0.73443,0.73428,0.7344,20800000.0
2008-01-01 10:28:00,0.73425,0.73443,0.73425,0.73434,35400000.0
2008-01-01 10:29:00,0.73416,0.73422,0.7341,0.73422,29900000.0
2008-01-01 10:30:00,0.73444,0.73444,0.73444,0.73444,17600000.0
2008-01-01 10:31:00,0.73422,0.7343,0.7341,0.7341,77200000.0
2008-01-01 10:32:00,0.73421,0.73455,0.73421,0.73455,29800000.0
2008-01-01 10:33:00,0.73461,0.73461,0.73456,0.73456,25700001.0
2008-01-01 10:34:00,0.7345,0.73452,0.73448,0.73448,25000000.0
2008-01-01 10:35:00,0.73443,0.73443,0.73442,0.73442,17900001.0
2008-01-01 10:36:00,0.73445,0.73445,0.73445,0.73445,8000000.0
2008-01-01 10:37:00,0.73437,0.73444,0.73435,0.73439,27600000.0
2008-01-01 10:38:00,0.73436,0.73442,0.73434,0.7344,22300000.0
2008-01-01 10:39:00,0.73438,0.73446,0.73416,0.73416,34099999.0
2008-01-01 10:40:00,0.73441,0.73455,0.73441,0.73448,20400000.0
2008-01-01 10:41:00,0.73445,0.73445,0.73445,0.73445,200000.0
2008-01-01 10:42:00,0.73461,0.73462,0.73446,0.73446,43500000.0
2008-01-01 10:43:00,0.73447,0.73447,0.73418,0.73418,23200000.0
2008-01-01 10:44:00,0.7344,0.7345,0.7344,0.7345,2000000.0
2008-01-01 10:45:00,0.73468,0.73468,0.73445,0.73445,4900000.0
2008-01-01 10:46:00,0.73427,0.73437,0.73427,0.73431,25300000.0
2008-01-01 10:47:00,0.73447,0.73447,0.73428,0.73428,1100000.0
2008-01-01 10:48:00,0.73449,0.73457,0.73442,0.73452,49100000.0
2008-01-01 10:49:00,0.73443,0.73454,0.73443,0.73454,23399999.0
2008-01-01 10:50:00,0.73446,0.73446,0.73446,0.73446,200000.0
2008-01-01 10:51:00,0.73427,0.73427,0.73419,0.73419,35400001.0
2008-01-01 10:52:00,0.73442,0.73442,0.73423,0.73439,40700000.0
2008-01-01 10:53:00,0.73457,0.73457,0.73446,0.7345,2200000.0
2008-01-01 10:54:00,0.73456,0.73456,0.7344,0.73452,42100000.0
2008-01-01 10:55:00,0.7342,0.7342,0.73415,0.73415,18599999.0
2008-01-01 10:56:00,0.73448,0.73448,0.73432,0.73442,11500000.0
2008-01-01 10:57:00,0.73432,0.73434,0.73432,0.73434,18600000.0
2008-01-01 10:58:00,0.73471,0.7348,0.73452,0.73452,5600000.0
2008-01-01 10:59:00,0.73443,0.73457,0.73443,0.73452,63700000.0
2008-01-01 11:00:00,0.73425,0.7343,0.73425,0.73427,6600000.0
2008-01-01 11:01:00,0.7344,0.7344,0.7344,0.7344,8000000.0
2008-01-01 11:02:00,0.73463,0.73463,0.7346,0.7346,1900000.0
2008-01-01 11:03:00,0.73445,0.73445,0.7344,0.7344,25700001.0
2008-01-01 11:04:00,0.73468,0.73468,0.73435,0.73435,13100000.0
2008-01-01 11:05:00,0.7342,0.7342,0.7342,0.7342,200000.0
2008-01-01 11:06:00,0.73442,0.73443,0.73435,0.73438,32200000.0
2008-01-01 11:07:00,0.73425,0.73425,0.73423,0.73423,12200000.0
2008-01-01 11:08:00,0.73454,0.73454,0.73433,0.73443,22600000.0
2008-01-01 11:09:00,0.73423,0.73443,0.73415,0.73437,31300000.0
2008-01-01 11:10:00,0.7346,0.7346,0.7346,0.7346,28000000.0
2008-01-01 11:11:00,0.7343,0.7343,0.7342,0.7342,20900000.0
2008-01-01 11:12:00,0.73431,0.73436,0.73431,0.73436,2600000.0
2008-01-01 11:13:00,0.73429,0.73451,0.73415,0.73427,85100000.0
2008-01-01 11:14:00,0.73428,0.73442,0.73428,0.73442,4400000.0
2008-01-01 11:15:00,0.73447,0.73447,0.73447,0.73447,700000.0
2008-01-01 11:16:00,0.73447,0.73447,0.73447,0.73447,200000.0
2008-01-01 11:17:00,0.73444,0.73452,0.73444,0.73451,26600000.0
2008-01-01 11:18:00,0.7346,0.73463,0.7346,0.73463,14500000.0
2008-01-01 11:19:00,0.73471,0.73471,0.73456,0.73456,19200000.0
2008-01-01 11:20:00,0.73441,0.73462,0.73441,0.73462,16100000.0
2008-01-01 11:21:00,0.73453,0.73453,0.73453,0.73453,1000000.0
2008-01-01 11:22:00,0.73447,0.73451,0.73447,0.73451,31400001.0
2008-01-01 11:23:00,0.73444,0.73457,0.73439,0.73453,39600000.0
2008-01-01 11:24:00,0.73434,0.73441,0.73434,0.73435,19700000.0
2008-01-01 11:25:00,0.73424,0.73435,0.73424,0.73435,32000000.0
2008-01-01 11:26:00,0.7343,0.73443,0.7343,0.73432,6700000.0
2008-01-01 11:27:00,0.73443,0.73443,0.73439,0.73439,3500000.0
2008-01-01 11:28:00,0.73437,0.73437,0.73437,0.73437,5200000.0
2008-01-01 11:29:00,0.73448,0.73454,0.73437,0.7345,27500000.0
2008-01-01 11:30:00,0.73441,0.73441,0.73441,0.73441,200000.0
2008-01-01 11:31:00,0.73454,0.73454,0.73436,0.73445,13300000.0
2008-01-01 11:32:00,0.73441,0.73459,0.73441,0.73452,30200000.0
2008-01-01 11:33:00,0.73435,0.73435,0.73433,0.73433,17900001.0
2008-01-01 11:34:00,0.73464,0.73464,0.73447,0.73454,57700001.0
2008-01-01 11:35:00,0.73435,0.73435,0.7341,0.7341,8200000.0
2008-01-01 11:36:00,0.73431,0.73435,0.73431,0.73435,4200000.0
2008-01-01 11:37:00,0.73447,0.7345,0.73447,0.7345,1900000.0
2008-01-01 11:38:00,0.73468,0.73468,0.73455,0.73455,20199999.0
2008-01-01 11:39:00,0.73447,0.73447,0.73445,0.73445,21800000.0
2008-01-01 11:40:00,0.7346,0.7346,0.73455,0.73455,9900000.0
2008-01-01 11:41:00,0.7346,0.7346,0.7345,0.7345,4200000.0
2008-01-01 11:42:00,0.73461,0.73461,0.73452,0.73452,35400000.0
2008-01-01 11:43:00,0.73461,0.73461,0.73436,0.73436,33000001.0
2008-01-01 11:44:00,0.73452,0.7347,0.73452,0.7347,1900000.0
2008-01-01 11:45:00,0.7345,0.7345,0.7345,0.7345,900000.0
2008-01-01 11:46:00,0.73477,0.73477,0.73468,0.73473,19700000.0
2008-01-01 11:47:00,0.73471,0.73473,0.73471,0.73473,7900000.0
2008-01-01 11:48:00,0.73487,0.73487,0.73487,0.73487,17700001.0
2008-01-01 11:49:00,0.73476,0.73484,0.73474,0.73478,37600000.0
2008-01-01 11:50:00,0.73501,0.73501,0.73475,0.73475,7500000.0
2008-01-01 11:51:00,0.73469,0.73479,0.73441,0.73476,28300000.0
2008-01-01 11:52:00,0.73471,0.73484,0.73471,0.73484,4200000.0
2008-01-01 11:53:00,0.73443,0.73481,0.73443,0.73478,7300000.0
2008-01-01 11:54:00,0.7348,0.73485,0.73458,0.73458,37500001.0
2008-01-01 11:55:00,0.7347,0.7347,0.73457,0.73457,1100000.0
2008-01-01 11:56:00,0.73488,0.73493,0.73488,0.7349,3400000.0
2008-01-01 11:57:00,0.73485,0.73485,0.73485,0.73485,13800000.0
2008-01-01 11:58:00,0.73485,0.73485,0.73477,0.73479,15400000.0
2008-01-01 11:59:00,0.73475,0.73475,0.73454,0.73465,8400000.0
2008-01-01 12:00:00,0.73451,0.73461,0.73451,0.73456,5300000.0
2008-01-01 12:01:00,0.7346,0.7346,0.7346,0.7346,16200000.0
2008-01-01 12:02:00,0.73484,0.73484,0.73468,0.73468,33600000.0
2008-01-01 12:03:00,0.7346,0.73476,0.73437,0.73469,46200000.0
2008-01-01 12:04:00,0.73502,0.73502,0.73502,0.73502,1000000.0
2008-01-01 12:05:00,0.7347,0.7348,0.7347,0.7348,22700000.0
2008-01-01 12:06:00,0.73498,0.73498,0.73498,0.73498,3500000.0
2008-01-01 12:07:00,0.73493,0.73493,0.73483,0.73488,13100000.0
2008-01-01 12:08:00,0.73502,0.73502,0.7348,0.73486,19700000.0
2008-01-01 12:09:00,0.73475,0.7348,0.73475,0.7348,13600000.0
2008-01-01 12:10:00,0.73485,0.73485,0.73468,0.73468,39300000.0
2008-01-01 12:11:00,0.7348,0.7348,0.73465,0.73466,25500001.0
2008-01-01 12:12:00,0.73491,0.73491,0.73477,0.73488,61000001.0
2008-01-01 12:13:00,0.73452,0.73462,0.73447,0.73462,30100000.0
2008-01-01 12:14:00,0.73459,0.73465,0.73445,0.73445,40100001.0
2008-01-01 12:15:00,0.73456,0.73467,0.73456,0.73467,38600000.0
2008-01-01 12:16:00,0.73461,0.73461,0.73451,0.73458,6800000.0
2008-01-01 12:17:00,0.73461,0.73477,0.73461,0.73477,7400000.0
2008-01-01 12:18:00,0.73456,0.73475,0.73455,0.73465,31000000.0
2008-01-01 12:19:00,0.7347,0.7347,0.7347,0.7347,8000000.0
2008-01-01 12:20:00,0.73461,0.73464,0.73449,0.73456,3200000.0
2008-01-01 12:21:00,0.7342,0.7342,0.7342,0.7342,13600000.0
2008-01-01 12:22:00,0.73426,0.73434,0.73426,0.73434,40200000.0
2008-01-01 12:23:00,0.73447,0.73447,0.73447,0.73447,200000.0
2008-01-01 12:24:00,0.73442,0.73442,0.73442,0.73442,32000000.0
2008-01-01 12:25:00,0.7345,0.7345,0.7345,0.7345,1000000.0
2008-01-01 12:26:00,0.73455,0.73455,0.73439,0.73442,5600000.0
2008-01-01 12:27:00,0.73459,0.73461,0.73422,0.73422,16600000.0
2008-01-01 12:28:00,0.73451,0.73451,0.73451,0.73451,200000.0
2008-01-01 12:29:00,0.73447,0.73447,0.73447,0.73447,200000.0
2008-01-01 12:30:00,0.73444,0.73444,0.73436,0.73436,31200000.0
2008-01-01 12:31:00,0.7343,0.7343,0.7343,0.7343,200000.0
2008-01-01 12:32:00,0.73451,0.73451,0.73447,0.73447,5000000.0
2008-01-01 12:33:00,0.73443,0.73445,0.73443,0.73445,3900000.0
2008-01-01 12:34:00,0.73422,0.73445,0.73422,0.73445,34500000.0
2008-01-01 12:35:00,0.7344,0.7344,0.7343,0.7343,1100000.0
2008-01-01 12:36:00,0.73426,0.73441,0.73426,0.73441,19200000.0
2008-01-01 12:37:00,0.7342,0.7342,0.7342,0.7342,8000000.0
2008-01-01 12:38:00,0.73452,0.73454,0.73451,0.73451,38400000.0
2008-01-01 12:39:00,0.7344,0.73454,0.73427,0.73447,58900000.0
2008-01-01 12:40:00,0.73456,0.73456,0.73454,0.73454,1100000.0
2008-01-01 12:41:00,0.73466,0.73478,0.73451,0.73458,38000002.0
2008-01-01 12:42:00,0.73486,0.73486,0.7348,0.7348,8200000.0
2008-01-01 12:43:00,0.7345,0.7345,0.73445,0.73445,13800000.0
2008-01-01 12:44:00,0.73481,0.73481,0.73458,0.73473,6100000.0
2008-01-01 12:45:00,0.73457,0.73482,0.73457,0.73474,80300001.0
2008-01-01 12:46:00,0.7349,0.7349,0.7349,0.7349,800000.0
2008-01-01 12:47:00,0.73498,0.73501,0.73469,0.73494,63800002.0
2008-01-01 12:48:00,0.73493,0.73493,0.73493,0.73493,200000.0
2008-01-01 12:49:00,0.73488,0.73492,0.73455,0.73455,32900000.0
2008-01-01 12:50:00,0.73495,0.73495,0.73467,0.73467,23200000.0
2008-01-01 12:51:00,0.73495,0.73495,0.73495,0.73495,1000000.0
2008-01-01 12:52:00,0.73502,0.73502,0.73491,0.73491,38699999.0
2008-01-01 12:53:00,0.73501,0.73507,0.73483,0.7349,38900000.0
2008-01-01 12:54:00,0.73496,0.73496,0.73474,0.73474,17800000.0
2008-01-01 12:55:00,0.7346,0.7346,0.7346,0.7346,16200001.0
2008-01-01 12:56:00,0.73497,0.73497,0.73492,0.73492,17000000.0
2008-01-01 12:57:00,0.7347,0.73475,0.7347,0.73475,19300001.0
2008-01-01 12:58:00,0.73473,0.73473,0.73464,0.73464,20000000.0
2008-01-01 12:59:00,0.73501,0.73501,0.73457,0.73474,22400000.0
2008-01-01 13:00:00,0.73487,0.73487,0.73481,0.73481,3700000.0
2008-01-01 13:01:00,0.73485,0.73487,0.73485,0.73487,4200000.0
2008-01-01 13:02:00,0.73511,0.73511,0.73496,0.73496,24000000.0
2008-01-01 13:03:00,0.73473,0.73502,0.73473,0.73499,37500000.0
2008-01-01 13:04:00,0.73505,0.73505,0.73472,0.7349,26900000.0
2008-01-01 13:05:00,0.73476,0.73476,0.73458,0.73458,36400000.0
2008-01-01 13:06:00,0.73477,0.73477,0.73467,0.73467,19100000.0
2008-01-01 13:07:00,0.73461,0.73469,0.73458,0.73464,54300000.0
2008-01-01 13:08:00,0.73471,0.73471,0.73471,0.73471,200000.0
2008-01-01 13:09:00,0.7346,0.7346,0.7346,0.7346,400000.0
2008-01-01 13:10:00,0.73463,0.73469,0.73462,0.73462,7300000.0
2008-01-01 13:11:00,0.73463,0.73463,0.73443,0.73443,25800000.0
2008-01-01 13:12:00,0.7347,0.7347,0.7347,0.7347,5600000.0
2008-01-01 13:13:00,0.73453,0.73453,0.73453,0.73453,14400000.0
2008-01-01 13:14:00,0.73473,0.73473,0.73461,0.73461,20200000.0
2008-01-01 13:15:00,0.73447,0.73464,0.73447,0.73464,31500000.0
2008-01-01 13:16:00,0.73494,0.73494,0.73463,0.73484,7600000.0
2008-01-01 13:17:00,0.73485,0.73485,0.73485,0.73485,200000.0
2008-01-01 13:18:00,0.73484,0.73494,0.73484,0.73494,3300000.0
2008-01-01 13:19:00,0.73457,0.73457,0.73457,0.73457,18600000.0
2008-01-01 13:20:00,0.73486,0.73486,0.73465,0.73476,47700000.0
2008-01-01 13:21:00,0.7347,0.73477,0.73468,0.73469,5900000.0
2008-01-01 13:22:00,0.73486,0.73491,0.7347,0.7347,7900000.0
2008-01-01 13:23:00,0.73463,0.73477,0.73463,0.73475,1200000.0
2008-01-01 13:24:00,0.73475,0.73486,0.73468,0.73478,45500000.0
2008-01-01 13:25:00,0.7348,0.7348,0.73475,0.73475,17000000.0
2008-01-01 13:26:00,0.73506,0.73506,0.73482,0.73497,37400000.0
2008-01-01 13:27:00,0.7349,0.73497,0.7349,0.73497,44900000.0
2008-01-01 13:28:00,0.73503,0.73504,0.73503,0.73504,17000000.0
2008-01-01 13:29:00,0.73528,0.73528,0.73508,0.73508,7200000.0
2008-01-01 13:30:00,0.73493,0.73493,0.73477,0.73479,41300000.0
2008-01-01 13:31:00,0.7348,0.73487,0.7348,0.73487,7000000.0
2008-01-01 13:32:00,0.73481,0.73481,0.73474,0.73474,7200000.0
2008-01-01 13:33:00,0.73478,0.73497,0.73478,0.73497,400000.0
2008-01-01 13:34:00,0.73485,0.73495,0.73482,0.73489,73600000.0
2008-01-01 13:35:00,0.73493,0.73493,0.7349,0.7349,1600000.0
2008-01-01 13:36:00,0.73502,0.73502,0.73491,0.73496,19600000.0
2008-01-01 13:37:00,0.73513,0.73513,0.73497,0.73507,51400000.0
2008-01-01 13:38:00,0.73499,0.73501,0.73499,0.73501,15300000.0
2008-01-01 13:39:00,0.73485,0.73485,0.73485,0.73485,200000.0
2008-01-01 13:40:00,0.73476,0.73485,0.73471,0.73485,31800000.0
2008-01-01 13:41:00,0.73498,0.73506,0.73493,0.73493,43300000.0
2008-01-01 13:42:00,0.73517,0.73517,0.73517,0.73517,3300000.0
2008-01-01 13:43:00,0.73487,0.73487,0.73467,0.73467,4200000.0
2008-01-01 13:44:00,0.73517,0.73517,0.7348,0.7348,16300000.0
2008-01-01 13:45:00,0.73483,0.73483,0.7348,0.7348,3300000.0
2008-01-01 13:46:00,0.73501,0.73501,0.73473,0.73473,12700000.0
2008-01-01 13:47:00,0.73457,0.73457,0.73457,0.73457,17600000.0
2008-01-01 13:48:00,0.73472,0.73472,0.73459,0.73459,4900000.0
2008-01-01 13:49:00,0.73457,0.73457,0.7345,0.7345,19700000.0
2008-01-01 13:50:00,0.73467,0.73467,0.7342,0.73434,21500000.0
2008-01-01 13:51:00,0.73435,0.73435,0.73435,0.73435,200000.0
2008-01-01 13:52:00,0.73454,0.73469,0.73449,0.73451,39700000.0
2008-01-01 13:53:00,0.73452,0.73464,0.73443,0.7346,99900000.0
2008-01-01 13:54:00,0.73458,0.73473,0.73455,0.73462,3800000.0
2008-01-01 13:55:00,0.73434,0.73457,0.73434,0.73457,29900000.0
2008-01-01 13:56:00,0.73466,0.73466,0.73444,0.73451,22000000.0
2008-01-01 13:57:00,0.7345,0.7345,0.7345,0.7345,18400000.0
2008-01-01 13:58:00,0.73465,0.73465,0.73465,0.73465,17600000.0
2008-01-01 13:59:00,0.73465,0.73474,0.73456,0.73472,13600000.0
2008-01-01 14:00:00,0.73473,0.73473,0.73473,0.73473,3200000.0
2008-01-01 14:01:00,0.73445,0.73445,0.73438,0.73438,4200000.0
2008-01-01 14:02:00,0.73453,0.73453,0.73427,0.73427,12600000.0
2008-01-01 14:03:00,0.73446,0.73446,0.73429,0.73446,61200000.0
2008-01-01 14:04:00,0.73447,0.73447,0.73428,0.73428,6700000.0
2008-01-01 14:05:00,0.73423,0.73444,0.73403,0.73417,38100001.0
2008-01-01 14:06:00,0.7341,0.73433,0.73409,0.73414,64300000.0
2008-01-01 14:07:00,0.73442,0.7345,0.73442,0.7345,21600000.0
2008-01-01 14:08:00,0.73472,0.73472,0.73462,0.73462,6000000.0
2008-01-01 14:09:00,0.73438,0.73438,0.73425,0.73425,20000000.0
2008-01-01 14:10:00,0.73459,0.73459,0.73444,0.73444,8400000.0
2008-01-01 14:11:00,0.73429,0.73441,0.73428,0.73437,32400000.0
2008-01-01 14:12:00,0.73448,0.73448,0.73448,0.73448,200000.0
2008-01-01 14:13:00,0.7342,0.7342,0.7342,0.7342,5600000.0
2008-01-01 14:14:00,0.7345,0.73455,0.7345,0.73455,1800000.0
2008-01-01 14:15:00,0.7346,0.7346,0.73423,0.73423,46500000.0
2008-01-01 14:16:00,0.73453,0.73453,0.73447,0.73447,4300000.0
2008-01-01 14:17:00,0.73445,0.7346,0.73445,0.7346,18400000.0
2008-01-01 14:18:00,0.73467,0.73467,0.73457,0.73457,13800000.0
2008-01-01 14:19:00,0.73471,0.73478,0.73457,0.73477,36099999.0
2008-01-01 14:20:00,0.73474,0.73474,0.73474,0.73474,1700000.0
2008-01-01 14:21:00,0.7344,0.7344,0.7344,0.7344,2400000.0
2008-01-01 14:22:00,0.73463,0.73463,0.7345,0.73452,58000000.0
2008-01-01 14:23:00,0.73463,0.73463,0.73437,0.73437,20700000.0
2008-01-01 14:24:00,0.73466,0.73466,0.73446,0.73446,34600001.0
2008-01-01 14:25:00,0.73462,0.73463,0.73447,0.73447,25600000.0
2008-01-01 14:26:00,0.7347,0.73474,0.7347,0.73474,5700000.0
2008-01-01 14:27:00,0.73436,0.73464,0.73436,0.73464,2700000.0
2008-01-01 14:28:00,0.7347,0.7347,0.73458,0.73458,7700000.0
2008-01-01 14:29:00,0.7343,0.73446,0.7343,0.73433,20900000.0
2008-01-01 14:30:00,0.73451,0.73459,0.73451,0.73459,20000000.0
2008-01-01 14:31:00,0.73438,0.73438,0.7343,0.7343,1100000.0
2008-01-01 14:32:00,0.73426,0.73437,0.73426,0.73437,4200000.0
2008-01-01 14:33:00,0.73443,0.73443,0.73424,0.73424,19100000.0
2008-01-01 14:34:00,0.73458,0.73458,0.73443,0.73443,2700000.0
2008-01-01 14:35:00,0.73463,0.73463,0.73455,0.73455,9800000.0
2008-01-01 14:36:00,0.73476,0.73476,0.73455,0.73455,4900000.0
2008-01-01 14:37:00,0.73448,0.73471,0.73448,0.73466,3100000.0
2008-01-01 14:38:00,0.73489,0.73489,0.73466,0.73466,5900000.0
2008-01-01 14:39:00,0.73462,0.73475,0.73459,0.73464,58700000.0
2008-01-01 14:40:00,0.73476,0.73483,0.73476,0.73483,21900000.0
2008-01-01 14:41:00,0.7346,0.73464,0.7346,0.73464,14600000.0
2008-01-01 14:42:00,0.73471,0.73471,0.73456,0.73456,5100000.0
2008-01-01 14:43:00,0.73457,0.7346,0.73457,0.7346,18600001.0
2008-01-01 14:44:00,0.7348,0.7348,0.73467,0.73467,19500000.0
2008-01-01 14:45:00,0.73458,0.73468,0.73458,0.73468,25000000.0
2008-01-01 14:46:00,0.73478,0.73478,0.73459,0.73459,27200000.0
2008-01-01 14:47:00,0.73452,0.73465,0.73452,0.73465,3500000.0
2008-01-01 14:48:00,0.73468,0.73468,0.73457,0.7346,22000000.0
2008-01-01 14:49:00,0.7346,0.7346,0.7346,0.7346,900000.0
2008-01-01 14:50:00,0.7349,0.7349,0.7349,0.7349,200000.0
2008-01-01 14:51:00,0.7345,0.7345,0.7345,0.7345,1000000.0
2008-01-01 14:52:00,0.73466,0.73466,0.73454,0.73459,50400001.0
2008-01-01 14:53:00,0.73451,0.73453,0.73408,0.7345,77100001.0
2008-01-01 14:54:00,0.73467,0.73467,0.73462,0.73462,400000.0
2008-01-01 14:55:00,0.7343,0.7343,0.7343,0.7343,200000.0
2008-01-01 14:56:00,0.73464,0.73464,0.73456,0.73456,1900000.0
2008-01-01 14:57:00,0.73463,0.73473,0.73441,0.73465,75400000.0
2008-01-01 14:58:00,0.73462,0.73462,0.73462,0.73462,200000.0
2008-01-01 14:59:00,0.73444,0.73495,0.73444,0.73495,81000002.0
2008-01-01 15:00:00,0.73445,0.73449,0.73445,0.73449,2700000.0
2008-01-01 15:01:00,0.73445,0.73445,0.73445,0.73445,12000000.0
2008-01-01 15:02:00,0.73467,0.73467,0.73448,0.73448,1100000.0
2008-01-01 15:03:00,0.7342,0.7342,0.7342,0.7342,900000.0
2008-01-01 15:04:00,0.7347,0.7347,0.73444,0.73445,5800000.0
2008-01-01 15:05:00,0.73455,0.73457,0.73455,0.73457,29900000.0
2008-01-01 15:06:00,0.73468,0.73468,0.73421,0.73421,50700000.0
2008-01-01 15:07:00,0.73443,0.73444,0.73443,0.73444,25300000.0
2008-01-01 15:08:00,0.73452,0.7346,0.73432,0.7346,18700000.0
2008-01-01 15:09:00,0.73438,0.73438,0.73438,0.73438,5600000.0
2008-01-01 15:10:00,0.73485,0.73485,0.73485,0.73485,2400000.0
2008-01-01 15:11:00,0.7344,0.7344,0.7344,0.7344,200000.0
2008-01-01 15:12:00,0.73427,0.73438,0.73427,0.73427,25100000.0
2008-01-01 15:13:00,0.734,0.7342,0.734,0.7341,22900000.0
2008-01-01 15:14:00,0.7346,0.7346,0.7346,0.7346,800000.0
2008-01-01 15:15:00,0.73434,0.73434,0.73434,0.73434,2700000.0
2008-01-01 15:16:00,0.73437,0.73437,0.73418,0.73418,7000000.0
2008-01-01 15:17:00,0.73447,0.7345,0.73447,0.7345,3000000.0
2008-01-01 15:18:00,0.73443,0.73444,0.73413,0.73438,38100000.0
2008-01-01 15:19:00,0.73439,0.7345,0.73436,0.73446,90700001.0
2008-01-01 15:20:00,0.7345,0.7345,0.7345,0.7345,17700001.0
2008-01-01 15:21:00,0.73451,0.73451,0.73429,0.73429,43600000.0
2008-01-01 15:22:00,0.73452,0.73462,0.73452,0.73458,5000000.0
2008-01-01 15:23:00,0.73456,0.73467,0.73448,0.73467,19600000.0
2008-01-01 15:24:00,0.73486,0.73486,0.73486,0.73486,16000000.0
2008-01-01 15:25:00,0.7347,0.7347,0.73465,0.73465,7200000.0
2008-01-01 15:26:00,0.7348,0.7349,0.7348,0.73487,45100001.0
2008-01-01 15:27:00,0.73481,0.73492,0.73465,0.73465,67500000.0
2008-01-01 15:28:00,0.735,0.735,0.73465,0.73465,23200000.0
2008-01-01 15:29:00,0.7347,0.7347,0.7347,0.7347,1500000.0
2008-01-01 15:30:00,0.73481,0.735,0.73481,0.73497,3700000.0
2008-01-01 15:31:00,0.73478,0.73506,0.73477,0.73506,14900000.0
2008-01-01 15:32:00,0.73503,0.73503,0.73488,0.73488,20100000.0
2008-01-01 15:33:00,0.73475,0.73475,0.73475,0.73475,4000000.0
2008-01-01 15:34:00,0.73503,0.73503,0.73498,0.73498,12200000.0
2008-01-01 15:35:00,0.7348,0.7348,0.7348,0.7348,12300000.0
2008-01-01 15:36:00,0.73508,0.73508,0.73508,0.73508,13800000.0
2008-01-01 15:37:00,0.7349,0.7349,0.7349,0.7349,200000.0
2008-01-01 15:38:00,0.73489,0.73497,0.73474,0.73474,5600000.0
2008-01-01 15:39:00,0.73468,0.73471,0.73444,0.73467,10000000.0
2008-01-01 15:40:00,0.73479,0.73479,0.73479,0.73479,1700000.0
2008-01-01 15:41:00,0.7345,0.7345,0.7345,0.7345,2100000.0
2008-01-01 15:42:00,0.73481,0.73481,0.73469,0.73469,18100001.0
2008-01-01 15:43:00,0.73447,0.73447,0.73447,0.73447,5600000.0
2008-01-01 15:44:00,0.73469,0.73469,0.73469,0.73469,3700000.0
2008-01-01 15:45:00,0.7345,0.7345,0.7345,0.7345,5600000.0
2008-01-01 15:46:00,0.73484,0.73499,0.73484,0.73495,18800000.0
2008-01-01 15:47:00,0.73487,0.73487,0.73466,0.73466,30800000.0
2008-01-01 15:48:00,0.73484,0.73495,0.73484,0.73495,8200000.0
2008-01-01 15:49:00,0.73467,0.73467,0.73467,0.73467,200000.0
2008-01-01 15:50:00,0.73485,0.73485,0.73466,0.7347,40000001.0
2008-01-01 15:51:00,0.73435,0.73435,0.73435,0.73435,2400000.0
2008-01-01 15:52:00,0.73453,0.73489,0.73453,0.7348,63600000.0
2008-01-01 15:53:00,0.7347,0.7347,0.7347,0.7347,8000000.0
2008-01-01 15:54:00,0.73487,0.73488,0.73473,0.73488,34900000.0
2008-01-01 15:55:00,0.7346,0.7346,0.7346,0.7346,13600000.0
2008-01-01 15:56:00,0.73457,0.73467,0.73437,0.73437,4100000.0
2008-01-01 15:57:00,0.73472,0.73483,0.73472,0.73481,7400000.0
2008-01-01 15:58:00,0.73482,0.73482,0.73463,0.73464,14600000.0
2008-01-01 15:59:00,0.73438,0.7344,0.73438,0.7344,1000000.0
2008-01-01 16:00:00,0.73475,0.73475,0.73475,0.73475,13600000.0
2008-01-01 16:01:00,0.73479,0.73484,0.73463,0.73477,35200000.0
2008-01-01 16:02:00,0.7346,0.7346,0.73454,0.73454,19500000.0
2008-01-01 16:03:00,0.73462,0.73462,0.7346,0.7346,33100000.0
2008-01-01 16:04:00,0.73466,0.73466,0.73448,0.73448,18900000.0
2008-01-01 16:05:00,0.73487,0.7349,0.73441,0.73441,27400000.0
2008-01-01 16:06:00,0.7345,0.73462,0.7345,0.73462,32200001.0
2008-01-01 16:07:00,0.73445,0.73445,0.73435,0.73435,14400000.0
2008-01-01 16:08:00,0.7345,0.7345,0.7345,0.7345,17600000.0
2008-01-01 16:09:00,0.73468,0.73471,0.73456,0.7347,67600000.0
2008-01-01 16:10:00,0.73466,0.73466,0.73455,0.73455,20199999.0
2008-01-01 16:11:00,0.7345,0.7345,0.7345,0.7345,4000000.0
2008-01-01 16:12:00,0.73474,0.73474,0.73458,0.73458,16400000.0
2008-01-01 16:13:00,0.73473,0.73477,0.73473,0.73477,20000000.0
2008-01-01 16:14:00,0.73494,0.73494,0.73463,0.73463,2600000.0
2008-01-01 16:15:00,0.73487,0.73487,0.73487,0.73487,900000.0
2008-01-01 16:16:00,0.73505,0.73505,0.73471,0.73471,17900001.0
2008-01-01 16:17:00,0.73477,0.73477,0.73477,0.73477,17799999.0
2008-01-01 16:18:00,0.7349,0.73491,0.73467,0.73476,28900000.0
2008-01-01 16:19:00,0.73457,0.7347,0.73457,0.7347,14600000.0
2008-01-01 16:20:00,0.73486,0.73491,0.73478,0.73478,1300000.0
2008-01-01 16:21:00,0.73441,0.73478,0.73441,0.73468,35500001.0
2008-01-01 16:22:00,0.73469,0.73469,0.73448,0.73459,26000000.0
2008-01-01 16:23:00,0.73434,0.73452,0.73434,0.73452,16900000.0
2008-01-01 16:24:00,0.73462,0.73462,0.73439,0.73448,39700000.0
2008-01-01 16:25:00,0.73435,0.7346,0.73435,0.7346,1800000.0
2008-01-01 16:26:00,0.7345,0.73457,0.73439,0.73439,33100001.0
2008-01-01 16:27:00,0.73466,0.73471,0.73466,0.73471,22500000.0
2008-01-01 16:28:00,0.73478,0.73478,0.73476,0.73476,8500000.0
2008-01-01 16:29:00,0.73462,0.73462,0.7345,0.73452,9200000.0
2008-01-01 16:30:00,0.73465,0.73465,0.7346,0.7346,4800000.0
2008-01-01 16:31:00,0.73452,0.73452,0.73452,0.73452,4900000.0
2008-01-01 16:32:00,0.73449,0.73453,0.73435,0.73453,17800000.0
2008-01-01 16:33:00,0.73463,0.73467,0.73446,0.73446,46600000.0
2008-01-01 16:34:00,0.73451,0.73465,0.73437,0.73437,90400000.0
2008-01-01 16:35:00,0.73425,0.73425,0.73425,0.73425,17700001.0
2008-01-01 16:36:00,0.7345,0.7345,0.7345,0.7345,4900000.0
2008-01-01 16:37:00,0.73447,0.73447,0.73447,0.73447,3300000.0
2008-01-01 16:38:00,0.73424,0.73458,0.73424,0.73451,23500001.0
2008-01-01 16:39:00,0.73462,0.73462,0.73462,0.73462,1600000.0
2008-01-01 16:40:00,0.73466,0.73466,0.73443,0.73449,33900001.0
2008-01-01 16:41:00,0.73445,0.73457,0.73445,0.73457,35400002.0
2008-01-01 16:42:00,0.73464,0.73464,0.7345,0.7345,27400000.0
2008-01-01 16:43:00,0.7343,0.7343,0.7343,0.7343,1400000.0
2008-01-01 16:44:00,0.73453,0.73463,0.73436,0.73463,35300001.0
2008-01-01 16:45:00,0.7348,0.7348,0.7347,0.7347,5900000.0
2008-01-01 16:46:00,0.73469,0.73469,0.73469,0.73469,17600000.0
2008-01-01 16:47:00,0.7345,0.7345,0.7345,0.7345,900000.0
2008-01-01 16:48:00,0.73454,0.73454,0.73451,0.73451,12000000.0
2008-01-01 16:49:00,0.7345,0.73455,0.73429,0.73443,40300001.0
2008-01-01 16:50:00,0.73438,0.73449,0.73438,0.73449,1100000.0
2008-01-01 16:51:00,0.73447,0.73451,0.73447,0.73451,15500000.0
2008-01-01 16:52:00,0.73481,0.73481,0.73454,0.73454,5800000.0
2008-01-01 16:53:00,0.73447,0.73447,0.73447,0.73447,17600000.0
2008-01-01 16:54:00,0.73478,0.73478,0.73478,0.73478,1100000.0
2008-01-01 16:55:00,0.73447,0.73447,0.73447,0.73447,18100000.0
2008-01-01 16:56:00,0.73462,0.73467,0.73462,0.73467,12200000.0
2008-01-01 16:57:00,0.7343,0.7345,0.7343,0.7344,68299999.0
2008-01-01 16:58:00,0.73466,0.73466,0.73439,0.73439,12700000.0
2008-01-01 16:59:00,0.73455,0.73455,0.73455,0.73455,5600000.0
2008-01-01 17:00:00,0.73478,0.73491,0.73451,0.73451,47200001.0
2008-01-01 17:01:00,0.73503,0.73506,0.73478,0.73505,46800000.0
2008-01-01 17:02:00,0.73466,0.73466,0.73466,0.73466,2500000.0
2008-01-01 17:03:00,0.73461,0.73466,0.73461,0.73466,4000000.0
2008-01-01 17:04:00,0.73476,0.73476,0.7346,0.73461,13000000.0
2008-01-01 17:05:00,0.73443,0.73443,0.7344,0.7344,14600000.0
2008-01-01 17:06:00,0.73457,0.73459,0.73454,0.73454,21000000.0
2008-01-01 17:07:00,0.73425,0.73425,0.73425,0.73425,800000.0
2008-01-01 17:08:00,0.73473,0.73473,0.73442,0.73465,28900000.0
2008-01-01 17:09:00,0.73468,0.73478,0.73461,0.73471,54600001.0
2008-01-01 17:10:00,0.73494,0.73494,0.73481,0.73481,3300000.0
2008-01-01 17:11:00,0.73465,0.7347,0.73465,0.7347,8800000.0
2008-01-01 17:12:00,0.7349,0.7349,0.73476,0.73476,8800000.0
2008-01-01 17:13:00,0.73467,0.73467,0.73447,0.7345,21800000.0
2008-01-01 17:14:00,0.73467,0.73467,0.73443,0.73455,42200001.0
2008-01-01 17:15:00,0.73473,0.73473,0.7347,0.7347,8000000.0
2008-01-01 17:16:00,0.73479,0.73479,0.73471,0.73471,23300000.0
2008-01-01 17:17:00,0.73476,0.73482,0.73455,0.73482,46800000.0
2008-01-01 17:18:00,0.73484,0.73484,0.73459,0.73459,16800000.0
2008-01-01 17:19:00,0.7345,0.7345,0.7345,0.7345,200000.0
2008-01-01 17:20:00,0.73485,0.73485,0.73457,0.73466,37400000.0
2008-01-01 17:21:00,0.73455,0.73467,0.73455,0.73467,14600000.0
2008-01-01 17:22:00,0.73488,0.73488,0.73488,0.73488,17600000.0
2008-01-01 17:23:00,0.73463,0.73463,0.73455,0.73455,18700000.0
2008-01-01 17:24:00,0.73486,0.73486,0.73456,0.73456,6500000.0
2008-01-01 17:25:00,0.73455,0.73462,0.73455,0.73462,3400000.0
2008-01-01 17:26:00,0.73481,0.73481,0.73457,0.73461,7400000.0
2008-01-01 17:27:00,0.73458,0.73458,0.73446,0.73452,25900000.0
2008-01-01 17:28:00,0.73476,0.73476,0.73466,0.73466,2600000.0
2008-01-01 17:29:00,0.73475,0.73475,0.73459,0.73473,21099999.0
2008-01-01 17:30:00,0.73489,0.73489,0.73489,0.73489,900000.0
2008-01-01 17:31:00,0.73476,0.73488,0.73456,0.73459,13300000.0
2008-01-01 17:32:00,0.73456,0.73461,0.73456,0.73461,1300000.0
2008-01-01 17:33:00,0.7345,0.7345,0.7345,0.7345,17700001.0
2008-01-01 17:34:00,0.73462,0.73462,0.7345,0.7345,400000.0
2008-01-01 17:35:00,0.73428,0.7344,0.73428,0.7344,13800000.0
2008-01-01 17:36:00,0.73457,0.73457,0.73457,0.73457,2400000.0
2008-01-01 17:37:00,0.7345,0.7345,0.7345,0.7345,2600000.0
2008-01-01 17:38:00,0.73458,0.73458,0.7344,0.7344,48200000.0
2008-01-01 17:39:00,0.73423,0.73441,0.73423,0.73436,18100001.0
2008-01-01 17:40:00,0.73461,0.73465,0.73452,0.73465,39700000.0
2008-01-01 17:41:00,0.73475,0.73475,0.73458,0.73465,14200000.0
2008-01-01 17:42:00,0.73453,0.73487,0.73448,0.73478,14300000.0
2008-01-01 17:43:00,0.73486,0.73486,0.7346,0.73482,64299999.0
2008-01-01 17:44:00,0.73481,0.73481,0.73466,0.73475,12900000.0
2008-01-01 17:45:00,0.73472,0.73481,0.73464,0.73465,35300000.0
2008-01-01 17:46:00,0.73484,0.73489,0.73473,0.73489,47399999.0
2008-01-01 17:47:00,0.73497,0.73497,0.73497,0.73497,800000.0
2008-01-01 17:48:00,0.73479,0.73489,0.73479,0.73489,17000000.0
2008-01-01 17:49:00,0.73472,0.73472,0.73458,0.73458,18900001.0
2008-01-01 17:50:00,0.73483,0.73486,0.73452,0.73484,32100000.0
2008-01-01 17:51:00,0.73485,0.73487,0.73485,0.73487,17800000.0
2008-01-01 17:52:00,0.73486,0.73492,0.73472,0.73472,6000000.0
2008-01-01 17:53:00,0.73493,0.73504,0.73487,0.73496,53400000.0
2008-01-01 17:54:00,0.7349,0.73504,0.7349,0.73504,11900000.0
2008-01-01 17:55:00,0.73491,0.73491,0.73484,0.73484,22900000.0
2008-01-01 17:56:00,0.73494,0.73494,0.73474,0.7349,21800001.0
2008-01-01 17:57:00,0.73498,0.73506,0.73489,0.73506,27700000.0
2008-01-01 17:58:00,0.73493,0.73497,0.73484,0.7349,24100000.0
2008-01-01 17:59:00,0.73497,0.73497,0.7349,0.7349,5800000.0
2008-01-01 18:00:00,0.73496,0.73504,0.73492,0.73492,23900000.0
2008-01-01 18:01:00,0.73485,0.73485,0.73475,0.73475,4900000.0
2008-01-01 18:02:00,0.73515,0.73515,0.73515,0.73515,1800000.0
2008-01-01 18:03:00,0.73519,0.73521,0.73505,0.73505,48100000.0
2008-01-01 18:04:00,0.735,0.73513,0.735,0.73513,2600000.0
2008-01-01 18:05:00,0.73502,0.73513,0.73502,0.73513,11300000.0
2008-01-01 18:06:00,0.73515,0.73515,0.73515,0.73515,16000000.0
2008-01-01 18:07:00,0.73471,0.73508,0.73471,0.73504,58900001.0
2008-01-01 18:08:00,0.73495,0.73495,0.73495,0.73495,2400000.0
2008-01-01 18:09:00,0.7352,0.73526,0.73509,0.73509,43600000.0
2008-01-01 18:10:00,0.73505,0.7351,0.73505,0.7351,18700000.0
2008-01-01 18:11:00,0.73514,0.73531,0.73514,0.7353,59500001.0
2008-01-01 18:12:00,0.7353,0.7353,0.7353,0.7353,17600000.0
2008-01-01 18:13:00,0.73522,0.73533,0.73521,0.7353,31999999.0
2008-01-01 18:14:00,0.73525,0.73525,0.73525,0.73525,1600000.0
2008-01-01 18:15:00,0.73534,0.73534,0.73488,0.73488,33600000.0
2008-01-01 18:16:00,0.7353,0.7353,0.7353,0.7353,1600000.0
2008-01-01 18:17:00,0.73518,0.73535,0.73516,0.7353,63100000.0
2008-01-01 18:18:00,0.73528,0.73528,0.73528,0.73528,200000.0
2008-01-01 18:19:00,0.73522,0.73535,0.7352,0.7352,45400000.0
2008-01-01 18:20:00,0.73508,0.73523,0.73508,0.73523,20100000.0
2008-01-01 18:21:00,0.73533,0.73533,0.7351,0.73525,20400000.0
2008-01-01 18:22:00,0.7353,0.7353,0.7352,0.7352,1700000.0
2008-01-01 18:23:00,0.73545,0.73545,0.73523,0.73523,42500001.0
2008-01-01 18:24:00,0.73538,0.73538,0.73538,0.73538,5600000.0
2008-01-01 18:25:00,0.73519,0.73519,0.73516,0.73516,4800000.0
2008-01-01 18:26:00,0.73515,0.73515,0.73515,0.73515,17799999.0
2008-01-01 18:27:00,0.73526,0.73534,0.73526,0.73527,20500000.0
2008-01-01 18:28:00,0.73515,0.73515,0.73505,0.73505,17600000.0
2008-01-01 18:29:00,0.73532,0.73532,0.73525,0.73525,8800000.0
2008-01-01 18:30:00,0.73528,0.7353,0.73528,0.7353,12100000.0
2008-01-01 18:31:00,0.73534,0.73538,0.73522,0.73531,18100000.0
2008-01-01 18:32:00,0.7352,0.73528,0.7352,0.73528,8900000.0
2008-01-01 18:33:00,0.73526,0.73529,0.735,0.73527,59700001.0
2008-01-01 18:34:00,0.73518,0.73518,0.73518,0.73518,1700000.0
2008-01-01 18:35:00,0.73502,0.73521,0.73502,0.73521,1000000.0
2008-01-01 18:36:00,0.7352,0.73528,0.7352,0.73528,5900000.0
2008-01-01 18:37:00,0.73515,0.73522,0.73502,0.7351,26500001.0
2008-01-01 18:38:00,0.73518,0.73525,0.73518,0.73525,19200000.0
2008-01-01 18:39:00,0.73516,0.73526,0.73489,0.7351,76200001.0
2008-01-01 18:40:00,0.73525,0.73525,0.73525,0.73525,900000.0
2008-01-01 18:41:00,0.73526,0.73529,0.73519,0.73523,26000000.0
2008-01-01 18:42:00,0.7352,0.73525,0.7352,0.73525,13800000.0
2008-01-01 18:43:00,0.7353,0.7353,0.73503,0.73525,31600000.0
2008-01-01 18:44:00,0.7352,0.7352,0.7352,0.7352,17700001.0
2008-01-01 18:45:00,0.73517,0.73524,0.73507,0.73514,68399999.0
2008-01-01 18:46:00,0.7349,0.73525,0.7349,0.73525,35400002.0
2008-01-01 18:47:00,0.73526,0.73537,0.73519,0.73537,23900000.0
2008-01-01 18:48:00,0.73515,0.73525,0.73515,0.73525,20200000.0
2008-01-01 18:49:00,0.73532,0.73532,0.73512,0.73523,14100000.0
2008-01-01 18:50:00,0.73528,0.73528,0.73528,0.73528,4000000.0
2008-01-01 18:51:00,0.73526,0.73533,0.73518,0.73528,38900001.0
2008-01-01 18:52:00,0.73528,0.73528,0.73528,0.73528,16000000.0
2008-01-01 18:53:00,0.73515,0.73533,0.73515,0.73525,24600000.0
2008-01-01 18:54:00,0.73544,0.73544,0.73544,0.73544,3300000.0
2008-01-01 18:55:00,0.73538,0.7355,0.73521,0.7354,24900000.0
2008-01-01 18:56:00,0.73543,0.73543,0.73543,0.73543,4000000.0
2008-01-01 18:57:00,0.73552,0.73561,0.73549,0.73557,68200000.0
2008-01-01 18:58:00,0.73538,0.73538,0.73538,0.73538,2400000.0
2008-01-01 18:59:00,0.73548,0.73551,0.73529,0.73551,45800000.0
2008-01-01 19:00:00,0.73546,0.73546,0.73544,0.73544,18400000.0
2008-01-01 19:01:00,0.73495,0.73505,0.73495,0.73505,13800000.0
2008-01-01 19:02:00,0.73525,0.73525,0.73523,0.73523,2600000.0
2008-01-01 19:03:00,0.73519,0.73525,0.73505,0.73505,65300001.0
2008-01-01 19:04:00,0.73528,0.73533,0.73528,0.73533,40799999.0
2008-01-01 19:05:00,0.73513,0.73533,0.7351,0.73523,50800000.0
2008-01-01 19:06:00,0.735,0.735,0.735,0.735,200000.0
2008-01-01 19:07:00,0.73535,0.73535,0.73513,0.73527,83600000.0
2008-01-01 19:08:00,0.7352,0.7353,0.7352,0.7353,4200000.0
2008-01-01 19:09:00,0.73532,0.73532,0.73518,0.73518,19300000.0
2008-01-01 19:10:00,0.7352,0.7353,0.7352,0.7353,1100000.0
2008-01-01 19:11:00,0.73536,0.73536,0.73512,0.73533,26300000.0
2008-01-01 19:12:00,0.73505,0.73528,0.73505,0.73528,32900000.0
2008-01-01 19:13:00,0.7353,0.73543,0.7353,0.73543,5900000.0
2008-01-01 19:14:00,0.73505,0.7353,0.73505,0.7353,9600000.0
2008-01-01 19:15:00,0.73514,0.73524,0.73488,0.73524,35900000.0
2008-01-01 19:16:00,0.73533,0.73533,0.73533,0.73533,900000.0
2008-01-01 19:17:00,0.73522,0.73522,0.73504,0.73521,27400000.0
2008-01-01 19:18:00,0.73543,0.73543,0.73543,0.73543,900000.0
2008-01-01 19:19:00,0.7353,0.73541,0.73525,0.73541,23600000.0
2008-01-01 19:20:00,0.73536,0.73536,0.73536,0.73536,18500000.0
2008-01-01 19:21:00,0.73544,0.73544,0.7352,0.7352,20200000.0
2008-01-01 19:22:00,0.7352,0.7352,0.7352,0.7352,1900000.0
2008-01-01 19:23:00,0.73521,0.73521,0.73488,0.73513,40600000.0
2008-01-01 19:24:00,0.73531,0.73536,0.73531,0.73536,16200000.0
2008-01-01 19:25:00,0.73545,0.73555,0.73535,0.73535,24700001.0
2008-01-01 19:26:00,0.73531,0.73546,0.73531,0.73546,1100000.0
2008-01-01 19:27:00,0.73563,0.73566,0.73537,0.73538,54400000.0
2008-01-01 19:28:00,0.73541,0.73541,0.73541,0.73541,4100000.0
2008-01-01 19:29:00,0.73542,0.73552,0.73531,0.73543,85700000.0
2008-01-01 19:30:00,0.73533,0.73533,0.73511,0.73511,18599999.0
2008-01-01 19:31:00,0.73545,0.73558,0.7352,0.73542,64599999.0
2008-01-01 19:32:00,0.7353,0.7353,0.7352,0.7352,1800000.0
2008-01-01 19:33:00,0.73532,0.73534,0.73518,0.73524,42200000.0
2008-01-01 19:34:00,0.7353,0.7353,0.7353,0.7353,2400000.0
2008-01-01 19:35:00,0.73545,0.73545,0.73521,0.73536,25700000.0
2008-01-01 19:36:00,0.73528,0.73528,0.7352,0.7352,22400000.0
2008-01-01 19:37:00,0.73535,0.73535,0.73513,0.73514,20900000.0
2008-01-01 19:38:00,0.73508,0.73508,0.73498,0.73498,23300001.0
2008-01-01 19:39:00,0.73537,0.73542,0.73519,0.73519,39100001.0
2008-01-01 19:40:00,0.73493,0.73493,0.73493,0.73493,5600000.0
2008-01-01 19:41:00,0.73544,0.73544,0.73501,0.73539,25200000.0
2008-01-01 19:42:00,0.73554,0.73554,0.73541,0.73541,29700000.0
2008-01-01 19:43:00,0.73534,0.73559,0.73534,0.73557,32100000.0
2008-01-01 19:44:00,0.73517,0.73582,0.73517,0.73581,53500000.0
2008-01-01 19:45:00,0.73538,0.7354,0.73538,0.7354,27200000.0
2008-01-01 19:46:00,0.73548,0.73548,0.73548,0.73548,5000000.0
2008-01-01 19:47:00,0.73537,0.73537,0.73535,0.73535,8500000.0
2008-01-01 19:48:00,0.73626,0.73626,0.73619,0.73619,25800000.0
2008-01-01 19:49:00,0.73615,0.73635,0.73615,0.73635,41000000.0
2008-01-01 19:50:00,0.7362,0.7362,0.73558,0.73566,6800000.0
2008-01-01 19:51:00,0.73588,0.73593,0.73573,0.73582,6600000.0
2008-01-01 19:52:00,0.7364,0.7364,0.7364,0.7364,18900000.0
2008-01-01 19:53:00,0.7349,0.7349,0.7349,0.7349,16000000.0
2008-01-01 19:54:00,0.73645,0.73645,0.73645,0.73645,900000.0
2008-01-01 19:55:00,0.7364,0.7364,0.73627,0.73632,27300000.0
2008-01-01 19:56:00,0.73645,0.73645,0.73645,0.73645,28900000.0
2008-01-01 19:57:00,0.73518,0.73518,0.73518,0.73518,3200000.0
2008-01-01 19:58:00,0.7362,0.7362,0.73581,0.73581,18600000.0
2008-01-01 19:59:00,0.7352,0.7352,0.73445,0.73445,37700001.0
2008-01-01 20:00:00,0.73499,0.73499,0.73466,0.73466,1700000.0
2008-01-01 20:01:00,0.73457,0.73457,0.73457,0.73457,600000.0
2008-01-01 20:02:00,0.73526,0.73526,0.73513,0.73513,20000000.0
2008-01-01 20:03:00,0.735,0.735,0.735,0.735,4900000.0
2008-01-01 20:04:00,0.73522,0.73522,0.73428,0.73428,13400000.0
2008-01-01 20:05:00,0.73414,0.73414,0.73387,0.73403,52600000.0
2008-01-01 20:06:00,0.73514,0.73514,0.73491,0.73491,34500000.0
2008-01-01 20:07:00,0.73434,0.73454,0.73434,0.73454,25800000.0
2008-01-01 20:08:00,0.73516,0.73516,0.73516,0.73516,200000.0
2008-01-01 20:09:00,0.7351,0.7351,0.73494,0.73494,12100000.0
2008-01-01 20:10:00,0.73492,0.73522,0.73471,0.73502,65499999.0
2008-01-01 20:11:00,0.73519,0.73531,0.73519,0.73525,32000000.0
2008-01-01 20:12:00,0.73505,0.73505,0.73505,0.73505,32000000.0
2008-01-01 20:13:00,0.73505,0.73511,0.73502,0.73502,66700000.0
2008-01-01 20:14:00,0.73513,0.73513,0.73513,0.73513,14400000.0
2008-01-01 20:15:00,0.73542,0.73562,0.73542,0.73549,20200000.0
2008-01-01 20:16:00,0.73571,0.73576,0.73496,0.73525,48700000.0
2008-01-01 20:17:00,0.73526,0.7353,0.73523,0.73523,18700000.0
2008-01-01 20:18:00,0.73509,0.73509,0.73498,0.73498,400000.0
2008-01-01 20:19:00,0.73532,0.73532,0.73473,0.73473,9200000.0
2008-01-01 20:20:00,0.73533,0.73533,0.73489,0.73489,12500000.0
2008-01-01 20:21:00,0.73485,0.73485,0.73473,0.73478,12600000.0
2008-01-01 20:22:00,0.73495,0.73513,0.73494,0.73513,102700000.0
2008-01-01 20:23:00,0.73519,0.73519,0.73505,0.73505,25000000.0
2008-01-01 20:24:00,0.73511,0.73514,0.73511,0.73514,4400000.0
2008-01-01 20:25:00,0.73515,0.73515,0.7349,0.73504,41000000.0
2008-01-01 20:26:00,0.73501,0.73501,0.73491,0.73491,4900000.0
2008-01-01 20:27:00,0.73503,0.73503,0.73494,0.73498,35200000.0
2008-01-01 20:28:00,0.73489,0.73496,0.73489,0.73496,6400000.0
2008-01-01 20:29:00,0.73514,0.73519,0.73514,0.73519,17800000.0
2008-01-01 20:30:00,0.73501,0.73511,0.73485,0.73485,91500001.0
2008-01-01 20:31:00,0.73507,0.73507,0.73505,0.73505,30500000.0
2008-01-01 20:32:00,0.735,0.7351,0.73478,0.73493,31100001.0
2008-01-01 20:33:00,0.73475,0.73485,0.7346,0.73485,37300000.0
2008-01-01 20:34:00,0.73474,0.73495,0.73435,0.73495,36800000.0
2008-01-01 20:35:00,0.73463,0.73497,0.73444,0.73497,32100000.0
2008-01-01 20:36:00,0.73468,0.73468,0.73468,0.73468,200000.0
2008-01-01 20:37:00,0.73461,0.73461,0.73454,0.73454,35200001.0
2008-01-01 20:38:00,0.73461,0.73461,0.73444,0.73457,6400000.0
2008-01-01 20:39:00,0.73441,0.73462,0.73441,0.73455,34200000.0
2008-01-01 20:40:00,0.73446,0.73446,0.73427,0.73427,27600000.0
2008-01-01 20:41:00,0.7344,0.7344,0.7344,0.7344,12000000.0
2008-01-01 20:42:00,0.73467,0.73467,0.73465,0.73465,20600001.0
2008-01-01 20:43:00,0.73471,0.73471,0.73435,0.73465,21300000.0
2008-01-01 20:44:00,0.73461,0.73468,0.73434,0.73465,72799999.0
2008-01-01 20:45:00,0.73473,0.73473,0.73458,0.73459,13000000.0
2008-01-01 20:46:00,0.7346,0.7346,0.7346,0.7346,20000000.0
2008-01-01 20:47:00,0.73448,0.73471,0.73435,0.73435,37100001.0
2008-01-01 20:48:00,0.73449,0.73449,0.73449,0.73449,200000.0
2008-01-01 20:49:00,0.73463,0.73463,0.73451,0.73453,40900001.0
2008-01-01 20:50:00,0.7344,0.7344,0.73418,0.73418,4400000.0
2008-01-01 20:51:00,0.73402,0.73425,0.73382,0.73423,20700000.0
2008-01-01 20:52:00,0.73404,0.73427,0.73381,0.73381,31300001.0
2008-01-01 20:53:00,0.73423,0.73423,0.73392,0.73407,23200000.0
2008-01-01 20:54:00,0.73397,0.7343,0.73384,0.73423,17600000.0
2008-01-01 20:55:00,0.73441,0.73462,0.73438,0.73438,49500001.0
2008-01-01 20:56:00,0.73401,0.7341,0.73362,0.73362,3100000.0
2008-01-01 20:57:00,0.73398,0.73415,0.73389,0.73402,46400000.0
2008-01-01 20:58:00,0.73378,0.7341,0.7337,0.73404,86300000.0
2008-01-01 20:59:00,0.73373,0.7339,0.73354,0.7339,45100000.0
2008-01-01 21:00:00,0.73388,0.73398,0.7337,0.7337,51199999.0
2008-01-01 21:01:00,0.73489,0.73489,0.73384,0.73384,41700001.0
2008-01-01 21:02:00,0.73388,0.73399,0.73382,0.73398,59400001.0
2008-01-01 21:03:00,0.73355,0.7338,0.73355,0.7338,16200000.0
2008-01-01 21:04:00,0.73376,0.73384,0.7335,0.7335,67700001.0
2008-01-01 21:05:00,0.73364,0.73387,0.7335,0.7335,50800000.0
2008-01-01 21:06:00,0.73355,0.73389,0.73355,0.73389,11000000.0
2008-01-01 21:07:00,0.7339,0.73391,0.73359,0.73359,52300001.0
2008-01-01 21:08:00,0.73366,0.73388,0.73354,0.73354,51800001.0
2008-01-01 21:09:00,0.73346,0.73352,0.73322,0.73322,75699999.0
2008-01-01 21:10:00,0.73361,0.73361,0.73345,0.73353,45200000.0
2008-01-01 21:11:00,0.73342,0.7335,0.73331,0.73331,99000000.0
2008-01-01 21:12:00,0.73353,0.73353,0.73341,0.73341,2000000.0
2008-01-01 21:13:00,0.73347,0.73364,0.7333,0.7333,19900000.0
2008-01-01 21:14:00,0.73353,0.73375,0.73335,0.73335,16500000.0
2008-01-01 21:15:00,0.73357,0.73357,0.73355,0.73355,21000001.0
2008-01-01 21:16:00,0.73369,0.73377,0.73352,0.73352,13800000.0
2008-01-01 21:17:00,0.73325,0.73325,0.73325,0.73325,3200000.0
2008-01-01 21:18:00,0.73351,0.73351,0.73351,0.73351,200000.0
2008-01-01 21:19:00,0.73345,0.73348,0.73345,0.73348,16000000.0
2008-01-01 21:20:00,0.73359,0.73359,0.73359,0.73359,4800000.0
2008-01-01 21:21:00,0.73361,0.73361,0.73346,0.73346,13800000.0
2008-01-01 21:22:00,0.73371,0.73373,0.73371,0.73373,5700000.0
2008-01-01 21:23:00,0.73347,0.73352,0.73319,0.73349,8800000.0
2008-01-01 21:24:00,0.73344,0.73344,0.73344,0.73344,12000000.0
2008-01-01 21:25:00,0.73352,0.73361,0.73333,0.7335,45400000.0
2008-01-01 21:26:00,0.73365,0.73382,0.73355,0.73355,24400000.0
2008-01-01 21:27:00,0.73343,0.7336,0.73335,0.73356,61300000.0
2008-01-01 21:28:00,0.73345,0.73361,0.73312,0.73335,30900000.0
2008-01-01 21:29:00,0.73309,0.73337,0.73309,0.73328,39700000.0
2008-01-01 21:30:00,0.73344,0.73344,0.73344,0.73344,20000000.0
2008-01-01 21:31:00,0.73375,0.73375,0.73375,0.73375,900000.0
2008-01-01 21:32:00,0.73343,0.73366,0.73343,0.73366,11600000.0
2008-01-01 21:33:00,0.73365,0.73376,0.73359,0.73373,60200001.0
2008-01-01 21:34:00,0.73384,0.73386,0.73384,0.73386,4300000.0
2008-01-01 21:35:00,0.73373,0.73387,0.73364,0.73374,92900001.0
2008-01-01 21:36:00,0.73384,0.73384,0.73384,0.73384,29700001.0
2008-01-01 21:37:00,0.73393,0.73396,0.73383,0.73388,58800001.0
2008-01-01 21:38:00,0.73389,0.73399,0.73389,0.73399,4800000.0
2008-01-01 21:39:00,0.73393,0.73397,0.73375,0.73393,28900001.0
2008-01-01 21:40:00,0.73399,0.73399,0.73399,0.73399,200000.0
2008-01-01 21:41:00,0.73359,0.73395,0.73359,0.73378,55000001.0
2008-01-01 21:42:00,0.73382,0.73388,0.73373,0.73383,24500000.0
2008-01-01 21:43:00,0.73381,0.73381,0.73354,0.73354,34400000.0
2008-01-01 21:44:00,0.73375,0.73375,0.73368,0.73368,3800000.0
2008-01-01 21:45:00,0.73381,0.73385,0.73368,0.73383,79000001.0
2008-01-01 21:46:00,0.73398,0.73411,0.7337,0.7337,31800000.0
2008-01-01 21:47:00,0.73395,0.73423,0.73384,0.73413,51400000.0
2008-01-01 21:48:00,0.73412,0.73412,0.73411,0.73411,1100000.0
2008-01-01 21:49:00,0.73408,0.73408,0.73394,0.73394,45800000.0
2008-01-01 21:50:00,0.73404,0.73412,0.73404,0.73412,5900000.0
2008-01-01 21:51:00,0.7341,0.73417,0.73404,0.73417,16600000.0
2008-01-01 21:52:00,0.73404,0.73404,0.73384,0.73384,5700000.0
2008-01-01 21:53:00,0.73401,0.73401,0.7338,0.73388,21600000.0
2008-01-01 21:54:00,0.73411,0.73411,0.73411,0.73411,1800000.0
2008-01-01 21:55:00,0.73405,0.73405,0.73405,0.73405,28900000.0
2008-01-01 21:56:00,0.73405,0.73443,0.73398,0.73443,8300000.0
2008-01-01 21:57:00,0.73424,0.73447,0.73424,0.73435,47500000.0
2008-01-01 21:58:00,0.73402,0.73414,0.73396,0.73414,23800000.0
2008-01-01 21:59:00,0.73429,0.73473,0.73429,0.73473,5100000.0
2008-01-01 22:00:00,0.73466,0.73466,0.73452,0.73452,2600000.0
2008-01-01 22:01:00,0.7343,0.7343,0.73423,0.73423,4200000.0
2008-01-01 22:02:00,0.73439,0.73439,0.73423,0.73438,5600000.0
2008-01-01 22:03:00,0.73444,0.73452,0.7344,0.73442,19400000.0
2008-01-01 22:04:00,0.73429,0.73434,0.73429,0.73434,16800000.0
2008-01-01 22:05:00,0.73445,0.73454,0.73434,0.73447,23800000.0
2008-01-01 22:06:00,0.73429,0.73442,0.73429,0.73442,20100001.0
2008-01-01 22:07:00,0.73435,0.7344,0.73431,0.73432,19000000.0
2008-01-01 22:08:00,0.7343,0.73435,0.73416,0.73435,28700000.0
2008-01-01 22:09:00,0.73445,0.73445,0.73427,0.73442,37500000.0
2008-01-01 22:10:00,0.73446,0.73446,0.73446,0.73446,13600000.0
2008-01-01 22:11:00,0.73449,0.73465,0.73448,0.73455,45299999.0
2008-01-01 22:12:00,0.73431,0.73457,0.73419,0.73457,5800000.0
2008-01-01 22:13:00,0.73462,0.73474,0.73443,0.73451,60000000.0
2008-01-01 22:14:00,0.73472,0.73472,0.73472,0.73472,17600000.0
2008-01-01 22:15:00,0.73447,0.73475,0.73447,0.73475,34800001.0
2008-01-01 22:16:00,0.7347,0.73472,0.7347,0.73472,13800000.0
2008-01-01 22:17:00,0.73448,0.73462,0.73431,0.73462,11500000.0
2008-01-01 22:18:00,0.7347,0.7347,0.73452,0.73452,12500000.0
2008-01-01 22:19:00,0.73444,0.73461,0.73444,0.73452,21300000.0
2008-01-01 22:20:00,0.73472,0.73472,0.73462,0.73462,13400000.0
2008-01-01 22:21:00,0.73454,0.73471,0.73439,0.73454,44400000.0
2008-01-01 22:22:00,0.73464,0.73464,0.73464,0.73464,8000000.0
2008-01-01 22:23:00,0.73466,0.73473,0.73455,0.73468,26900000.0
2008-01-01 22:24:00,0.73464,0.73472,0.73464,0.73472,19300000.0
2008-01-01 22:25:00,0.7347,0.7347,0.73454,0.73461,15800000.0
2008-01-01 22:26:00,0.73467,0.73467,0.73467,0.73467,8000000.0
2008-01-01 22:27:00,0.73485,0.73496,0.73481,0.73496,36300000.0
2008-01-01 22:28:00,0.73452,0.73477,0.73452,0.73477,16800000.0
2008-01-01 22:29:00,0.7347,0.7347,0.7347,0.7347,4000000.0
2008-01-01 22:30:00,0.73474,0.73478,0.73465,0.73478,26800001.0
2008-01-01 22:31:00,0.73468,0.73481,0.73461,0.73477,56300001.0
2008-01-01 22:32:00,0.73487,0.73487,0.73487,0.73487,28000000.0
2008-01-01 22:33:00,0.735,0.73503,0.73478,0.73503,27400000.0
2008-01-01 22:34:00,0.73482,0.73482,0.73464,0.73464,46500001.0
2008-01-01 22:35:00,0.73474,0.73483,0.73471,0.73479,52000001.0
2008-01-01 22:36:00,0.7349,0.7349,0.7349,0.7349,2600000.0
2008-01-01 22:37:00,0.73492,0.73492,0.73477,0.73481,53500001.0
2008-01-01 22:38:00,0.73465,0.73475,0.73465,0.73475,14600000.0
2008-01-01 22:39:00,0.73494,0.73501,0.7349,0.73492,44400000.0
2008-01-01 22:40:00,0.73485,0.73485,0.73485,0.73485,16000000.0
2008-01-01 22:41:00,0.73491,0.73491,0.73486,0.73486,22500001.0
2008-01-01 22:42:00,0.73472,0.73472,0.73469,0.73469,9900000.0
2008-01-01 22:43:00,0.73463,0.73471,0.73461,0.73461,20700001.0
2008-01-01 22:44:00,0.73479,0.73479,0.73479,0.73479,11200000.0
2008-01-01 22:45:00,0.73465,0.73472,0.73452,0.73458,102100003.0
2008-01-01 22:46:00,0.73481,0.73481,0.73481,0.73481,18500000.0
2008-01-01 22:47:00,0.73482,0.73482,0.73462,0.73471,45900000.0
2008-01-01 22:48:00,0.73479,0.73479,0.73469,0.73469,21800000.0
2008-01-01 22:49:00,0.73479,0.73482,0.73463,0.73464,22700001.0
2008-01-01 22:50:00,0.73464,0.73474,0.73464,0.73474,20900000.0
2008-01-01 22:51:00,0.73485,0.73492,0.73481,0.73491,55400000.0
2008-01-01 22:52:00,0.7348,0.73488,0.7348,0.73488,2600000.0
2008-01-01 22:53:00,0.73458,0.73466,0.73447,0.73466,32700000.0
2008-01-01 22:54:00,0.7347,0.73477,0.7347,0.73477,4000000.0
2008-01-01 22:55:00,0.73435,0.73468,0.73435,0.73449,18700000.0
2008-01-01 22:56:00,0.7349,0.73497,0.7349,0.73497,2600000.0
2008-01-01 22:57:00,0.73489,0.735,0.7347,0.7348,136000000.0
2008-01-01 22:58:00,0.73468,0.73468,0.73468,0.73468,14600000.0
2008-01-01 22:59:00,0.73455,0.73455,0.73455,0.73455,200000.0
2008-01-01 23:00:00,0.73491,0.73494,0.73491,0.73494,16100000.0
2008-01-01 23:01:00,0.73478,0.73505,0.73469,0.73495,10700000.0
2008-01-01 23:02:00,0.73473,0.73493,0.73452,0.73493,26700000.0
2008-01-01 23:03:00,0.73493,0.73507,0.73493,0.73495,75100001.0
2008-01-01 23:04:00,0.73473,0.73481,0.73473,0.73481,16900000.0
2008-01-01 23:05:00,0.73454,0.73454,0.73453,0.73453,2600000.0
2008-01-01 23:06:00,0.73478,0.73478,0.73461,0.73461,27300000.0
2008-01-01 23:07:00,0.73436,0.73449,0.73431,0.73432,59000001.0
2008-01-01 23:08:00,0.7345,0.7345,0.73417,0.73417,49200002.0
2008-01-01 23:09:00,0.73431,0.73445,0.73431,0.73445,6500000.0
2008-01-01 23:10:00,0.73452,0.73452,0.73444,0.73444,26500000.0
2008-01-01 23:11:00,0.73436,0.73437,0.73424,0.73425,67500001.0
2008-01-01 23:12:00,0.73441,0.73441,0.73436,0.73436,33000000.0
2008-01-01 23:13:00,0.73427,0.73431,0.73394,0.7343,45900002.0
2008-01-01 23:14:00,0.73411,0.73429,0.73406,0.73429,39400000.0
2008-01-01 23:15:00,0.73422,0.73422,0.73418,0.73418,1000000.0
2008-01-01 23:16:00,0.73411,0.73424,0.73403,0.73424,23500001.0
2008-01-01 23:17:00,0.73418,0.73418,0.73395,0.73395,18800000.0
2008-01-01 23:18:00,0.73425,0.73425,0.73415,0.73415,16900000.0
2008-01-01 23:19:00,0.73422,0.73434,0.73422,0.73428,42700001.0
2008-01-01 23:20:00,0.73445,0.73445,0.73438,0.73438,2600000.0
2008-01-01 23:21:00,0.73422,0.73437,0.73422,0.73437,66900001.0
2008-01-01 23:22:00,0.73441,0.73441,0.73434,0.73434,5800000.0
2008-01-01 23:23:00,0.7342,0.73432,0.73416,0.73424,40800000.0
2008-01-01 23:24:00,0.73416,0.73428,0.73416,0.73428,17900001.0
2008-01-01 23:25:00,0.73437,0.73453,0.73434,0.73435,18500000.0
2008-01-01 23:26:00,0.73433,0.73433,0.73433,0.73433,8900000.0
2008-01-01 23:27:00,0.73412,0.73412,0.73412,0.73412,900000.0
2008-01-01 23:28:00,0.73421,0.73427,0.73421,0.73427,14400000.0
2008-01-01 23:29:00,0.7341,0.73425,0.7341,0.73425,36999999.0
2008-01-01 23:30:00,0.73439,0.73439,0.73425,0.73425,17800000.0
2008-01-01 23:31:00,0.73418,0.73418,0.73406,0.73415,56900000.0
2008-01-01 23:32:00,0.73431,0.73431,0.73431,0.73431,12000000.0
2008-01-01 23:33:00,0.73427,0.7343,0.73416,0.7343,88000001.0
2008-01-01 23:34:00,0.73419,0.7342,0.73419,0.7342,16200000.0
2008-01-01 23:35:00,0.73423,0.73423,0.73405,0.73423,25100000.0
2008-01-01 23:36:00,0.73421,0.73421,0.73421,0.73421,4000000.0
2008-01-01 23:37:00,0.73432,0.73445,0.7343,0.73435,63800001.0
2008-01-01 23:38:00,0.73446,0.73446,0.73446,0.73446,17700001.0
2008-01-01 23:39:00,0.7345,0.73463,0.7345,0.73462,51600001.0
2008-01-01 23:40:00,0.73443,0.73443,0.73443,0.73443,200000.0
2008-01-01 23:41:00,0.73448,0.73451,0.73433,0.73451,65700000.0
2008-01-01 23:42:00,0.73418,0.73418,0.73418,0.73418,18400000.0
2008-01-01 23:43:00,0.73422,0.73422,0.73415,0.73415,1200000.0
2008-01-01 23:44:00,0.73426,0.73433,0.73426,0.73433,16800000.0
2008-01-01 23:45:00,0.73452,0.73452,0.73442,0.73442,25800000.0
2008-01-01 23:46:00,0.73436,0.73436,0.73436,0.73436,900000.0
2008-01-01 23:47:00,0.73405,0.7341,0.73405,0.7341,5100000.0
2008-01-01 23:48:00,0.73419,0.73426,0.73419,0.73426,11300000.0
2008-01-01 23:49:00,0.73428,0.73428,0.73401,0.73425,61900000.0
2008-01-01 23:50:00,0.7342,0.73424,0.73393,0.73409,87600000.0
2008-01-01 23:51:00,0.73385,0.734,0.73385,0.734,23300000.0
2008-01-01 23:52:00,0.73396,0.73429,0.73396,0.73429,1800000.0
2008-01-01 23:53:00,0.73395,0.73412,0.73394,0.73412,34300000.0
2008-01-01 23:54:00,0.73419,0.73424,0.73397,0.73397,14300000.0
2008-01-01 23:55:00,0.73413,0.73419,0.73409,0.73414,41300000.0
2008-01-01 23:56:00,0.73391,0.73428,0.73391,0.73421,53200000.0
2008-01-01 23:57:00,0.73434,0.73434,0.73414,0.73423,28400001.0
2008-01-01 23:58:00,0.73426,0.73432,0.73411,0.73411,60700001.0
2008-01-01 23:59:00,0.73405,0.73405,0.73405,0.73405,200000.0
2008-01-02 00:00:00,0.73425,0.73456,0.73421,0.73438,58900000.0
2008-01-02 00:01:00,0.73428,0.73446,0.73428,0.7344,51900000.0
2008-01-02 00:02:00,0.73451,0.73451,0.73426,0.73434,69300000.0
2008-01-02 00:03:00,0.73435,0.73442,0.73427,0.73442,69299999.0
2008-01-02 00:04:00,0.73461,0.73461,0.73461,0.73461,900000.0
2008-01-02 00:05:00,0.73454,0.73461,0.73428,0.73459,45200000.0
2008-01-02 00:06:00,0.73442,0.73442,0.73405,0.7342,51900001.0
2008-01-02 00:07:00,0.73416,0.73416,0.73396,0.7341,31500000.0
2008-01-02 00:08:00,0.7343,0.7343,0.7342,0.7342,2045200000.0
2008-01-02 00:10:00,0.73425,0.73425,0.73425,0.73425,528700000.0
2008-01-02 00:14:00,0.7342,0.73425,0.7342,0.73425,1392900000.0
2008-01-02 00:20:00,0.7342,0.7343,0.7342,0.7343,1712000000.0
2008-01-02 00:23:00,0.73423,0.73438,0.73422,0.7343,444900000.0
2008-01-02 00:24:00,0.7342,0.73423,0.73418,0.73423,435400000.0
2008-01-02 00:25:00,0.7342,0.73437,0.73382,0.73415,401000000.0
2008-01-02 00:26:00,0.7343,0.7344,0.7343,0.7344,48000000.0
2008-01-02 00:30:00,0.73435,0.73435,0.73435,0.73435,1000000.0
2008-01-02 00:31:00,0.73425,0.73425,0.7342,0.73425,703400000.0
2008-01-02 00:32:00,0.73425,0.7343,0.73425,0.7343,1602000000.0
2008-01-02 00:33:00,0.7343,0.7343,0.7342,0.7343,1534400000.0
2008-01-02 00:34:00,0.7343,0.7343,0.73395,0.7343,1753000000.0
2008-01-02 00:39:00,0.7339,0.7343,0.7339,0.7342,2047700000.0
2008-01-02 00:47:00,0.7344,0.7344,0.7341,0.7344,1998699955.0
2008-01-02 00:55:00,0.735,0.735,0.7348,0.7348,2092800041.0
2008-01-02 00:59:00,0.73445,0.73445,0.7343,0.7344,1833000000.0
2008-01-02 01:02:00,0.7345,0.7347,0.7344,0.7347,1154200000.0
2008-01-02 01:03:00,0.7347,0.7347,0.7344,0.7345,756000000.0
2008-01-02 01:04:00,0.7344,0.7348,0.7344,0.7348,973900000.0
2008-01-02 01:05:00,0.7348,0.7348,0.7347,0.73475,978600000.0
2008-01-02 01:06:00,0.73475,0.7348,0.73455,0.7347,403700000.0
2008-01-02 01:07:00,0.7348,0.7348,0.7344,0.7348,1395800000.0
2008-01-02 01:08:00,0.7348,0.7348,0.73445,0.73445,1216100000.0
2008-01-02 01:09:00,0.73445,0.73485,0.73445,0.7348,1230600000.0
2008-01-02 01:10:00,0.7348,0.73485,0.73475,0.7348,1756300000.0
2008-01-02 01:11:00,0.7348,0.7348,0.73445,0.73465,1871699998.0
2008-01-02 01:12:00,0.73465,0.735,0.73465,0.73485,690299999.0
2008-01-02 01:13:00,0.73485,0.73515,0.73465,0.735,683100000.0
2008-01-02 01:14:00,0.735,0.73505,0.7348,0.7348,724300000.0
2008-01-02 01:15:00,0.73485,0.735,0.7347,0.735,1047300000.0
2008-01-02 01:16:00,0.735,0.7351,0.735,0.735,909500000.0
2008-01-02 01:17:00,0.735,0.73515,0.73495,0.73495,512000000.0
2008-01-02 01:18:00,0.735,0.7351,0.73455,0.7351,1537500000.0
2008-01-02 01:19:00,0.7351,0.7351,0.735,0.735,581900000.0
2008-01-02 01:20:00,0.735,0.7351,0.735,0.735,937300000.0
2008-01-02 01:21:00,0.735,0.735,0.73495,0.735,836400000.0
2008-01-02 01:22:00,0.735,0.73505,0.73495,0.73505,1014900000.0
2008-01-02 01:23:00,0.73505,0.73505,0.73485,0.735,608000000.0
2008-01-02 01:24:00,0.735,0.73525,0.7349,0.7352,1178900031.0
2008-01-02 01:25:00,0.7352,0.7352,0.73515,0.73515,298900000.0
2008-01-02 01:26:00,0.73515,0.7352,0.73505,0.73515,309800000.0
2008-01-02 01:27:00,0.7351,0.73515,0.735,0.735,602800011.0
2008-01-02 01:29:00,0.735,0.7351,0.7349,0.73495,597500009.0
2008-01-02 01:30:00,0.73495,0.735,0.73485,0.735,1626400000.0
2008-01-02 01:31:00,0.735,0.735,0.7348,0.735,375300000.0
2008-01-02 01:32:00,0.735,0.735,0.73485,0.735,1207200000.0
2008-01-02 01:34:00,0.73495,0.735,0.73465,0.7349,353500004.0
2008-01-02 01:35:00,0.7349,0.7349,0.73475,0.7348,768800000.0
2008-01-02 01:36:00,0.7348,0.7349,0.73475,0.73485,393600000.0
2008-01-02 01:37:00,0.73485,0.73485,0.7347,0.7348,1161000000.0
2008-01-02 01:38:00,0.7348,0.7349,0.73475,0.7349,375900000.0
2008-01-02 01:40:00,0.7349,0.7349,0.7348,0.7348,1013200000.0
2008-01-02 01:41:00,0.7348,0.73495,0.7345,0.7349,895800000.0
2008-01-02 01:42:00,0.7349,0.73505,0.7349,0.73505,603200000.0
2008-01-02 01:43:00,0.73505,0.7351,0.735,0.73505,252700000.0
2008-01-02 01:44:00,0.73505,0.73515,0.735,0.735,157300000.0
2008-01-02 01:45:00,0.735,0.73535,0.73495,0.73535,234200000.0
2008-01-02 01:46:00,0.73535,0.7354,0.7353,0.73535,103100000.0
2008-01-02 01:47:00,0.7354,0.7354,0.7352,0.7352,311400000.0
2008-01-02 01:48:00,0.7352,0.73535,0.7352,0.73535,678200000.0
2008-01-02 01:49:00,0.73535,0.73535,0.73525,0.73525,194200000.0
2008-01-02 01:50:00,0.7353,0.73535,0.73525,0.7353,77500000.0
2008-01-02 01:51:00,0.7353,0.73535,0.73525,0.73525,144700000.0
2008-01-02 01:52:00,0.73525,0.73545,0.7352,0.73535,124700000.0
2008-01-02 01:53:00,0.73535,0.73545,0.7353,0.73535,220300000.0
2008-01-02 01:54:00,0.73535,0.7355,0.73485,0.7353,171400000.0
2008-01-02 01:55:00,0.7353,0.7353,0.7353,0.7353,128300000.0
2008-01-02 01:56:00,0.7353,0.7354,0.73525,0.7354,192700000.0
2008-01-02 01:57:00,0.7354,0.73555,0.7349,0.7352,954400000.0
2008-01-02 01:58:00,0.7353,0.73565,0.7353,0.7356,164600000.0
2008-01-02 01:59:00,0.73565,0.7357,0.73555,0.7356,186200000.0
2008-01-02 02:00:00,0.73565,0.73565,0.73555,0.7356,1117800049.0
2008-01-02 02:01:00,0.7356,0.7356,0.73555,0.7356,111000000.0
2008-01-02 02:03:00,0.7355,0.7356,0.7355,0.73555,742200000.0
2008-01-02 02:04:00,0.73555,0.7356,0.7355,0.73555,451000000.0
2008-01-02 02:05:00,0.73555,0.7356,0.73555,0.7356,122200000.0
2008-01-02 02:07:00,0.73555,0.73555,0.73525,0.73555,436899983.0
2008-01-02 02:08:00,0.73555,0.73555,0.73545,0.7355,1153500000.0
2008-01-02 02:09:00,0.7355,0.7356,0.73505,0.73545,1541400003.0
2008-01-02 02:10:00,0.73545,0.73545,0.73525,0.73535,490500000.0
2008-01-02 02:11:00,0.73535,0.73555,0.7353,0.7354,328000000.0
2008-01-02 02:12:00,0.7354,0.73555,0.7354,0.73555,423100000.0
2008-01-02 02:13:00,0.73555,0.73555,0.7354,0.73545,147800000.0
2008-01-02 02:14:00,0.73545,0.7355,0.73535,0.7354,303800000.0
2008-01-02 02:15:00,0.7354,0.7354,0.7353,0.73535,1745100000.0
2008-01-02 02:16:00,0.73535,0.7354,0.73535,0.73535,261300000.0
2008-01-02 02:19:00,0.7354,0.73545,0.73535,0.7354,345600000.0
2008-01-02 02:21:00,0.7352,0.73545,0.7352,0.7354,570100000.0
2008-01-02 02:22:00,0.7354,0.73545,0.735,0.7354,242300000.0
2008-01-02 02:23:00,0.7354,0.73545,0.7353,0.7354,296600000.0
2008-01-02 02:24:00,0.7354,0.73545,0.7354,0.73545,269600000.0
2008-01-02 02:25:00,0.73545,0.73565,0.7354,0.73565,1415999977.0
2008-01-02 02:26:00,0.73565,0.73565,0.7355,0.7355,68999999.0
2008-01-02 02:27:00,0.73555,0.7356,0.73545,0.7356,1932899961.0
2008-01-02 02:28:00,0.7356,0.7356,0.7356,0.7356,255100000.0
2008-01-02 02:30:00,0.7356,0.73565,0.7353,0.7356,327099997.0
2008-01-02 02:31:00,0.73565,0.7358,0.7356,0.7356,493500000.0
2008-01-02 02:32:00,0.73565,0.7357,0.73555,0.73565,743399985.0
2008-01-02 02:34:00,0.7356,0.73565,0.7356,0.73565,56200000.0
2008-01-02 02:35:00,0.73565,0.73575,0.73555,0.73555,1803799977.0
2008-01-02 02:36:00,0.73555,0.73565,0.73555,0.7356,282100000.0
2008-01-02 02:37:00,0.7356,0.73565,0.73515,0.73535,599100000.0
2008-01-02 02:40:00,0.7355,0.73555,0.7354,0.7355,478800000.0
2008-01-02 02:41:00,0.7355,0.7355,0.7354,0.7355,1722099984.0
2008-01-02 02:42:00,0.7355,0.7356,0.7355,0.7356,113400000.0
2008-01-02 02:43:00,0.7356,0.7356,0.73545,0.73555,1284100009.0
2008-01-02 02:44:00,0.73555,0.73565,0.73555,0.73565,1408699974.0
2008-01-02 02:46:00,0.7355,0.7355,0.7354,0.7355,1563600009.0
2008-01-02 02:47:00,0.73545,0.7355,0.73535,0.73545,1680600011.0
2008-01-02 02:49:00,0.7354,0.73555,0.7353,0.73545,749100019.0
2008-01-02 02:50:00,0.73545,0.73555,0.73545,0.73555,837900018.0
2008-01-02 02:51:00,0.73555,0.7356,0.73535,0.73555,331600000.0
2008-01-02 02:52:00,0.73555,0.73565,0.73555,0.73565,723600000.0
2008-01-02 02:53:00,0.7356,0.73565,0.7355,0.7356,994400000.0
2008-01-02 02:54:00,0.7356,0.7356,0.7355,0.7356,623200000.0
2008-01-02 02:55:00,0.7355,0.73565,0.7355,0.73565,518400000.0
2008-01-02 02:56:00,0.7356,0.7357,0.73555,0.7357,746199979.0
2008-01-02 02:57:00,0.7357,0.7357,0.73555,0.73555,76200000.0
2008-01-02 02:58:00,0.73555,0.73565,0.7355,0.73565,126500000.0
2008-01-02 02:59:00,0.73565,0.73565,0.7355,0.73565,110900000.0
2008-01-02 03:00:00,0.73565,0.73565,0.73555,0.73565,367400000.0
2008-01-02 03:01:00,0.73565,0.73565,0.7356,0.7356,255900000.0
2008-01-02 03:02:00,0.73565,0.73565,0.73555,0.7356,1097700000.0
2008-01-02 03:03:00,0.7356,0.73565,0.7352,0.73565,977800000.0
2008-01-02 03:04:00,0.73565,0.73575,0.7352,0.73575,941700001.0
2008-01-02 03:05:00,0.7357,0.73585,0.7357,0.7358,1380500025.0
2008-01-02 03:06:00,0.7358,0.7358,0.73555,0.7358,1247800000.0
2008-01-02 03:13:00,0.73595,0.736,0.7359,0.736,2018600000.0
2008-01-02 03:14:00,0.736,0.7363,0.73595,0.73605,1925550002.0
2008-01-02 03:15:00,0.73605,0.73615,0.73595,0.73605,841399998.0
2008-01-02 03:16:00,0.73605,0.73615,0.736,0.73615,2140400037.0
2008-01-02 03:17:00,0.73615,0.73615,0.7361,0.73615,839900000.0
2008-01-02 03:18:00,0.73615,0.73625,0.73605,0.73605,1595900006.0
2008-01-02 03:21:00,0.73605,0.7362,0.73565,0.7361,1605000060.0
2008-01-02 03:24:00,0.7361,0.73615,0.7361,0.7361,633800000.0
2008-01-02 03:26:00,0.73635,0.7364,0.73605,0.7363,400550000.0
2008-01-02 03:27:00,0.7363,0.7363,0.73625,0.73625,131600000.0
2008-01-02 03:28:00,0.73625,0.73625,0.7361,0.7361,770000000.0
2008-01-02 03:29:00,0.7361,0.7362,0.73605,0.73615,1752400002.0
2008-01-02 03:31:00,0.73625,0.73635,0.7362,0.7363,1121000000.0
2008-01-02 03:32:00,0.73635,0.73645,0.7363,0.73645,1028400000.0
2008-01-02 03:33:00,0.73645,0.73645,0.73625,0.73645,276900000.0
2008-01-02 03:34:00,0.73645,0.73645,0.73635,0.73635,199800000.0
2008-01-02 03:35:00,0.73635,0.7364,0.7363,0.73635,351100001.0
2008-01-02 03:37:00,0.73645,0.73655,0.7364,0.73655,1374500005.0
2008-01-02 03:39:00,0.73655,0.73655,0.7365,0.7365,1041600000.0
2008-01-02 03:42:00,0.7366,0.7366,0.7365,0.73655,1545700001.0
2008-01-02 03:43:00,0.73655,0.7366,0.7365,0.73655,1963400011.0
2008-01-02 03:44:00,0.73655,0.73655,0.7364,0.7365,552400000.0
2008-01-02 03:46:00,0.7365,0.7366,0.7364,0.73645,1986300000.0
2008-01-02 03:48:00,0.73635,0.73635,0.73625,0.73625,1378400000.0
2008-01-02 03:52:00,0.73635,0.7365,0.7363,0.73635,2127100000.0
2008-01-02 03:53:00,0.73635,0.73655,0.73635,0.73635,1774600000.0
2008-01-02 03:57:00,0.7364,0.7364,0.7362,0.7362,1388000000.0
2008-01-02 03:58:00,0.7362,0.73645,0.7362,0.73645,181600000.0
2008-01-02 03:59:00,0.73645,0.7365,0.7364,0.7364,675400000.0
2008-01-02 04:01:00,0.7363,0.7365,0.7362,0.7365,2069099986.0
2008-01-02 04:04:00,0.73655,0.7366,0.7365,0.7365,1624700000.0
2008-01-02 04:07:00,0.7366,0.73665,0.7361,0.7366,1956500000.0
2008-01-02 04:10:00,0.73665,0.7368,0.7366,0.73675,1761499954.0
2008-01-02 04:11:00,0.73675,0.737,0.73675,0.7369,1674700000.0
2008-01-02 04:12:00,0.7369,0.73715,0.7369,0.7369,872800001.0
2008-01-02 04:15:00,0.73675,0.73695,0.73675,0.73695,1125800008.0
2008-01-02 04:16:00,0.73695,0.73715,0.73695,0.73705,1897200027.0
2008-01-02 04:17:00,0.73705,0.73715,0.73695,0.73715,274800000.0
2008-01-02 04:18:00,0.73715,0.73715,0.7371,0.73715,867000000.0
2008-01-02 04:19:00,0.73715,0.73715,0.73705,0.7371,1515200000.0
2008-01-02 04:21:00,0.7371,0.73715,0.7371,0.7371,915600000.0
2008-01-02 04:23:00,0.73725,0.73725,0.73715,0.7372,1806900003.0
2008-01-02 04:25:00,0.7372,0.7372,0.73665,0.73665,1471500019.0
2008-01-02 04:27:00,0.7371,0.73725,0.73705,0.73725,2034200000.0
2008-01-02 04:28:00,0.73725,0.7373,0.7372,0.73725,904300000.0
2008-01-02 04:29:00,0.73725,0.7373,0.7372,0.73725,1100000000.0
2008-01-02 04:30:00,0.73725,0.7373,0.7369,0.73725,913100000.0
2008-01-02 04:31:00,0.73725,0.73725,0.7369,0.7372,1792500000.0
2008-01-02 04:32:00,0.7372,0.73725,0.73715,0.7372,1104100000.0
2008-01-02 04:36:00,0.73715,0.7372,0.737,0.737,660000010.0
2008-01-02 04:40:00,0.7372,0.7372,0.73715,0.73715,1729700000.0
2008-01-02 04:45:00,0.7372,0.7372,0.73715,0.73715,464900000.0
2008-01-02 04:47:00,0.7372,0.7372,0.73705,0.73705,316000006.0
2008-01-02 04:55:00,0.73715,0.7372,0.737,0.7371,1036600000.0
2008-01-02 04:57:00,0.73705,0.7371,0.73695,0.73695,1929699974.0
2008-01-02 04:59:00,0.73695,0.737,0.7368,0.7369,1737800000.0
2008-01-02 05:00:00,0.73695,0.73705,0.7369,0.7369,756700000.0
2008-01-02 05:01:00,0.73695,0.73715,0.7369,0.73715,1841600008.0
2008-01-02 05:02:00,0.73715,0.7372,0.73715,0.7372,1247200000.0
2008-01-02 05:03:00,0.7372,0.7372,0.737,0.73715,2144000000.0
2008-01-02 05:05:00,0.73715,0.73715,0.73705,0.73715,807700000.0
2008-01-02 05:07:00,0.737,0.73715,0.73695,0.73695,1066200000.0
2008-01-02 05:08:00,0.73695,0.737,0.73695,0.737,725800000.0
2008-01-02 05:09:00,0.737,0.737,0.7368,0.737,842400000.0
2008-01-02 05:10:00,0.737,0.737,0.7365,0.7368,1781600000.0
2008-01-02 05:11:00,0.7368,0.737,0.7368,0.73695,1366700000.0
2008-01-02 05:12:00,0.73695,0.737,0.7369,0.737,589100000.0
2008-01-02 05:13:00,0.737,0.73705,0.73695,0.73695,89800000.0
2008-01-02 05:14:00,0.73695,0.73705,0.7369,0.73695,1533900000.0
2008-01-02 05:15:00,0.73695,0.737,0.7365,0.7369,1862200000.0
2008-01-02 05:16:00,0.7369,0.737,0.7369,0.73695,2139500000.0
2008-01-02 05:17:00,0.73695,0.737,0.73675,0.73685,2064900003.0
2008-01-02 05:19:00,0.73675,0.73685,0.7367,0.73675,585800000.0
2008-01-02 05:22:00,0.7366,0.7366,0.7365,0.7366,1570400000.0
2008-01-02 05:28:00,0.73635,0.7364,0.73635,0.7364,1908800000.0
2008-01-02 05:29:00,0.7364,0.7364,0.7362,0.73635,2029399972.0
2008-01-02 05:37:00,0.73635,0.73647,0.73602,0.7364,1901200000.0
2008-01-02 05:38:00,0.7364,0.7364,0.7363,0.7364,1028900000.0
2008-01-02 05:39:00,0.73635,0.7364,0.73635,0.7364,1298800000.0
2008-01-02 05:40:00,0.7364,0.7364,0.7362,0.7364,1003900000.0
2008-01-02 05:41:00,0.73635,0.7364,0.7359,0.7364,1943000000.0
2008-01-02 05:43:00,0.73635,0.7364,0.7359,0.73635,1679600000.0
2008-01-02 05:44:00,0.7364,0.7364,0.73595,0.73595,1641100000.0
2008-01-02 05:45:00,0.73635,0.73635,0.73635,0.73635,347200000.0
2008-01-02 05:48:00,0.7364,0.7365,0.73635,0.73635,1844400000.0
2008-01-02 05:49:00,0.73635,0.7364,0.7363,0.73635,798700000.0
2008-01-02 05:50:00,0.73635,0.73655,0.7363,0.7363,1704600040.0
2008-01-02 05:58:00,0.7364,0.7364,0.73635,0.73635,807999982.0
2008-01-02 06:05:00,0.73635,0.7364,0.73615,0.7364,2024400043.0
2008-01-02 06:08:00,0.7364,0.7364,0.73615,0.73615,2053600000.0
2008-01-02 06:09:00,0.73615,0.7365,0.73615,0.7365,2040999930.0
2008-01-02 06:10:00,0.7365,0.7365,0.73605,0.73645,2135499999.0
2008-01-02 06:13:00,0.73645,0.73645,0.73635,0.7364,1849800006.0
2008-01-02 06:16:00,0.7364,0.7364,0.7362,0.7362,1254700008.0
2008-01-02 06:27:00,0.7362,0.7362,0.7358,0.7362,1767799916.0
2008-01-02 06:29:00,0.7362,0.7362,0.7362,0.7362,2008799950.0
2008-01-02 06:35:00,0.73625,0.7363,0.7362,0.7362,1855000056.0
2008-01-02 06:37:00,0.73615,0.7362,0.73615,0.7362,2098700000.0
2008-01-02 06:38:00,0.7362,0.73625,0.73615,0.7362,1980899947.0
2008-01-02 06:39:00,0.7362,0.73625,0.7362,0.7362,1156000000.0
2008-01-02 06:40:00,0.7362,0.7362,0.7361,0.7362,1695599976.0
2008-01-02 06:41:00,0.7362,0.7362,0.7362,0.7362,206700000.0
2008-01-02 06:42:00,0.7362,0.7362,0.7361,0.7361,279700000.0
2008-01-02 06:46:00,0.7361,0.7361,0.736,0.736,357000000.0
2008-01-02 06:47:00,0.73606,0.7361,0.73602,0.73608,182200000.0
2008-01-02 06:52:00,0.7362,0.7362,0.73615,0.7362,1637600020.0
2008-01-02 07:15:00,0.73615,0.7362,0.7361,0.7362,1674500020.0
2008-01-02 07:16:00,0.7362,0.7362,0.73615,0.7362,976000000.0
2008-01-02 07:17:00,0.7362,0.7362,0.7361,0.73615,709400000.0
2008-01-02 07:18:00,0.73615,0.7362,0.73595,0.7361,1213199998.0
2008-01-02 07:22:00,0.7361,0.7361,0.73585,0.7361,1767600000.0
2008-01-02 08:05:00,0.7373,0.7373,0.7371,0.7373,2107699989.0
2008-01-02 08:14:00,0.73715,0.7372,0.737,0.7372,2048799994.0
2008-01-02 08:29:00,0.7372,0.7372,0.737,0.7371,1704400000.0
2008-01-02 08:45:00,0.7374,0.7375,0.73725,0.73725,2056000000.0
2008-01-02 08:47:00,0.7375,0.7376,0.73725,0.73755,1874300000.0
2008-01-02 09:01:00,0.738,0.738,0.7379,0.7379,1333199998.0
2008-01-02 09:03:00,0.73785,0.73795,0.73785,0.73795,2093000000.0
2008-01-02 09:04:00,0.73795,0.738,0.7379,0.73795,102375000.0
2008-01-02 09:05:00,0.73795,0.738,0.7379,0.738,231250000.0
2008-01-02 09:06:00,0.738,0.738,0.73785,0.73785,274400000.0
2008-01-02 09:07:00,0.73785,0.7379,0.7378,0.73785,786399981.0
2008-01-02 09:10:00,0.73795,0.738,0.7379,0.7379,967899979.0
2008-01-02 09:11:00,0.7379,0.738,0.7379,0.7379,1003399988.0
2008-01-02 09:13:00,0.73785,0.738,0.73785,0.738,2077800020.0
2008-01-02 09:14:00,0.738,0.738,0.7379,0.7379,401700000.0
2008-01-02 09:15:00,0.7379,0.7379,0.73765,0.7377,1522200000.0
2008-01-02 09:22:00,0.7374,0.7375,0.7374,0.7375,1293600001.0
2008-01-02 09:28:00,0.7378,0.7379,0.73775,0.7379,1835599982.0
2008-01-02 09:36:00,0.7382,0.7383,0.73815,0.7383,1829099999.0
2008-01-02 09:42:00,0.7385,0.7386,0.73845,0.73855,1459099983.0
2008-01-02 09:43:00,0.73855,0.73865,0.73855,0.73865,267000000.0
2008-01-02 09:44:00,0.73865,0.73875,0.73865,0.73875,243900000.0
2008-01-02 09:49:00,0.73925,0.73925,0.7391,0.73925,1585900008.0
2008-01-02 09:52:00,0.73895,0.7391,0.73895,0.73905,873600000.0
2008-01-02 09:54:00,0.739,0.7391,0.739,0.73905,1982299990.0
2008-01-02 09:55:00,0.73905,0.7394,0.73905,0.7393,1729400000.0
2008-01-02 09:56:00,0.7393,0.7394,0.7393,0.7394,1824100004.0
2008-01-02 09:57:00,0.7394,0.7394,0.7392,0.7393,1128999984.0
2008-01-02 09:58:00,0.7393,0.73935,0.7392,0.7392,1053699992.0
2008-01-02 09:59:00,0.7392,0.73955,0.7391,0.7393,1731599985.0
2008-01-02 10:00:00,0.7389,0.739,0.7388,0.7389,2054300008.0
2008-01-02 10:01:00,0.73955,0.73985,0.7395,0.7396,2054300008.0
2008-01-02 10:02:00,0.73965,0.73975,0.7394,0.7395,1843600013.0
2008-01-02 10:03:00,0.7388,0.7389,0.7388,0.7388,1093199995.0
2008-01-02 10:04:00,0.7387,0.7387,0.7386,0.7387,1093199995.0
2008-01-02 10:05:00,0.74,0.74005,0.73975,0.73975,1093199995.0
2008-01-02 10:06:00,0.7398,0.74,0.7397,0.7397,1719100000.0
2008-01-02 10:07:00,0.739,0.7391,0.739,0.7391,855600002.0
2008-01-02 10:08:00,0.739,0.739,0.7389,0.7389,855600002.0
2008-01-02 10:09:00,0.7396,0.7396,0.7394,0.7395,855600002.0
2008-01-02 10:10:00,0.7395,0.73955,0.7394,0.73945,1138399991.0
2008-01-02 10:11:00,0.73945,0.73955,0.73945,0.7395,836000000.0
2008-01-02 10:12:00,0.7385,0.7385,0.7383,0.7383,1860200020.0
2008-01-02 10:13:00,0.7394,0.7395,0.7391,0.73915,1860200020.0
2008-01-02 10:14:00,0.7383,0.7384,0.7381,0.7382,1746399988.0
2008-01-02 10:15:00,0.7383,0.7385,0.7383,0.7385,1746399988.0
2008-01-02 10:16:00,0.7384,0.7384,0.7383,0.7383,1746399988.0
2008-01-02 10:17:00,0.7384,0.7384,0.7383,0.7383,1746399988.0
2008-01-02 10:18:00,0.7384,0.7385,0.7383,0.7384,1746399988.0
2008-01-02 10:19:00,0.7392,0.7397,0.7392,0.73965,1746399988.0
2008-01-02 10:20:00,0.73965,0.73965,0.7395,0.7396,1636099969.0
2008-01-02 10:21:00,0.7396,0.73975,0.7396,0.73975,1810099984.0
2008-01-02 10:22:00,0.7397,0.7398,0.7396,0.7398,919399999.0
2008-01-02 10:23:00,0.7398,0.73985,0.7397,0.73985,843400005.0
2008-01-02 10:24:00,0.73985,0.73985,0.7398,0.73985,833600000.0
2008-01-02 10:25:00,0.7381,0.7381,0.738,0.738,826000000.0
2008-01-02 10:26:00,0.7379,0.738,0.7379,0.738,826000000.0
2008-01-02 10:27:00,0.7399,0.73995,0.73985,0.7399,826000000.0
2008-01-02 10:28:00,0.7399,0.7399,0.73975,0.73975,1671599997.0
2008-01-02 10:29:00,0.73975,0.73975,0.7396,0.73965,1246500000.0
2008-01-02 10:30:00,0.73965,0.7398,0.7396,0.7397,1512400000.0
2008-01-02 10:31:00,0.7397,0.73975,0.7395,0.73955,1345400000.0
2008-01-02 10:32:00,0.7385,0.7385,0.7384,0.7384,904400000.0
2008-01-02 10:33:00,0.73955,0.7396,0.7392,0.73935,904400000.0
2008-01-02 10:34:00,0.738,0.7382,0.738,0.7381,1452000027.0
2008-01-02 10:35:00,0.73945,0.73945,0.7394,0.7394,1452000027.0
2008-01-02 10:36:00,0.7394,0.7395,0.7394,0.73945,1441499995.0
2008-01-02 10:37:00,0.7394,0.73945,0.73935,0.73945,1249199997.0
2008-01-02 10:38:00,0.7383,0.7383,0.7382,0.7383,1692000000.0
2008-01-02 10:39:00,0.7384,0.7384,0.7383,0.7383,1692000000.0
2008-01-02 10:40:00,0.7384,0.7384,0.7384,0.7384,1692000000.0
2008-01-02 10:41:00,0.7385,0.7385,0.7384,0.7384,1692000000.0
2008-01-02 10:42:00,0.7383,0.7384,0.7383,0.7383,1692000000.0
2008-01-02 10:43:00,0.7382,0.7383,0.7382,0.7382,1692000000.0
2008-01-02 10:44:00,0.7383,0.7384,0.7383,0.7383,1692000000.0
2008-01-02 10:45:00,0.7382,0.7384,0.7382,0.7384,1692000000.0
2008-01-02 10:46:00,0.7389,0.7389,0.7388,0.7388,1692000000.0
2008-01-02 10:47:00,0.7383,0.7384,0.7383,0.7383,1223400000.0
2008-01-02 10:48:00,0.7382,0.7383,0.7382,0.7383,1223400000.0
2008-01-02 10:49:00,0.7388,0.7391,0.73875,0.7391,1223400000.0
2008-01-02 10:50:00,0.7391,0.73925,0.7388,0.73905,1605999969.0
2008-01-02 10:51:00,0.7383,0.7383,0.7381,0.7381,1972800000.0
2008-01-02 10:52:00,0.73905,0.7391,0.739,0.73905,1972800000.0
2008-01-02 10:54:00,0.738,0.7381,0.738,0.738,2001600002.0
2008-01-02 10:55:00,0.7381,0.7381,0.738,0.738,2001600002.0
2008-01-02 10:57:00,0.7381,0.7381,0.738,0.738,2001600002.0
2008-01-02 10:58:00,0.73925,0.7393,0.73915,0.73915,2001600002.0
2008-01-02 10:59:00,0.7392,0.7392,0.7391,0.7391,1579299997.0
2008-01-02 11:00:00,0.7391,0.7392,0.7389,0.73895,1932599986.0
2008-01-02 11:01:00,0.7385,0.7385,0.7384,0.7385,1762399972.0
2008-01-02 11:02:00,0.739,0.73905,0.7389,0.73905,1762399972.0
2008-01-02 11:03:00,0.739,0.739,0.73885,0.7389,1470400000.0
2008-01-02 11:04:00,0.7389,0.7389,0.73875,0.73875,712800000.0
2008-01-02 11:05:00,0.73875,0.73895,0.73875,0.7388,1714100000.0
2008-01-02 11:06:00,0.7388,0.7391,0.7388,0.73905,2032600015.0
2008-01-02 11:07:00,0.7388,0.7389,0.7387,0.7387,2097699991.0
2008-01-02 11:08:00,0.7391,0.73925,0.73895,0.73895,2097699991.0
2008-01-02 11:09:00,0.73895,0.739,0.7389,0.73895,975499991.0
2008-01-02 11:10:00,0.73895,0.73895,0.73875,0.73875,1329299998.0
2008-01-02 11:11:00,0.7388,0.7388,0.7387,0.7387,2091000000.0
2008-01-02 11:12:00,0.7386,0.7386,0.7385,0.7386,1273700003.0
2008-01-02 11:13:00,0.7387,0.7388,0.7387,0.7387,1273700003.0
2008-01-02 11:14:00,0.7386,0.7386,0.7386,0.7386,1273700003.0
2008-01-02 11:15:00,0.7387,0.7388,0.7387,0.7387,1273700003.0
2008-01-02 11:16:00,0.7388,0.7388,0.7386,0.7386,1273700003.0
2008-01-02 11:17:00,0.7387,0.7388,0.7387,0.7388,1273700003.0
2008-01-02 11:18:00,0.7384,0.73855,0.73835,0.7385,1273700003.0
2008-01-02 11:19:00,0.7385,0.73855,0.7383,0.7384,2037399923.0
2008-01-02 11:20:00,0.73845,0.73845,0.7382,0.73835,800400001.0
2008-01-02 11:21:00,0.73835,0.73835,0.73815,0.73815,1506400002.0
2008-01-02 11:22:00,0.73815,0.7382,0.73805,0.7381,1255600000.0
2008-01-02 11:23:00,0.7381,0.73815,0.738,0.7381,1945599946.0
2008-01-02 11:24:00,0.7394,0.7394,0.7393,0.7394,646300002.0
2008-01-02 11:25:00,0.7393,0.7394,0.7392,0.7393,646300002.0
2008-01-02 11:26:00,0.7394,0.7394,0.7394,0.7394,646300002.0
2008-01-02 11:27:00,0.73805,0.73815,0.738,0.73815,646300002.0
2008-01-02 11:28:00,0.7394,0.7394,0.7393,0.7393,1893599994.0
2008-01-02 11:30:00,0.7394,0.7396,0.7394,0.7396,1893599994.0
2008-01-02 11:31:00,0.7395,0.7396,0.7395,0.7395,1893599994.0
2008-01-02 11:32:00,0.7396,0.7397,0.7395,0.7396,1893599994.0
2008-01-02 11:33:00,0.7397,0.7397,0.7396,0.7397,1893599994.0
2008-01-02 11:34:00,0.7398,0.7398,0.7397,0.7397,1893599994.0
2008-01-02 11:35:00,0.7396,0.7398,0.7396,0.7396,1893599994.0
2008-01-02 11:36:00,0.73825,0.73835,0.7382,0.73825,1893599994.0
2008-01-02 11:37:00,0.7397,0.7397,0.7396,0.7397,921800000.0
2008-01-02 11:38:00,0.7398,0.7398,0.7396,0.7398,921800000.0
2008-01-02 11:39:00,0.7397,0.7398,0.7396,0.7397,921800000.0
2008-01-02 11:40:00,0.7396,0.7398,0.7396,0.7398,921800000.0
2008-01-02 11:41:00,0.7397,0.7397,0.7396,0.7396,921800000.0
2008-01-02 11:42:00,0.7395,0.7396,0.7395,0.7395,921800000.0
2008-01-02 11:43:00,0.7384,0.7384,0.7383,0.73835,921800000.0
2008-01-02 11:44:00,0.73835,0.7385,0.73835,0.7384,674400000.0
2008-01-02 11:45:00,0.7384,0.7385,0.73835,0.7385,542200000.0
2008-01-02 11:46:00,0.7394,0.7395,0.7394,0.7395,1521200004.0
2008-01-02 11:47:00,0.7394,0.7394,0.7394,0.7394,1521200004.0
2008-01-02 11:49:00,0.7395,0.7395,0.7394,0.7394,1521200004.0
2008-01-02 11:51:00,0.73825,0.73835,0.7382,0.7382,1521200004.0
2008-01-02 11:52:00,0.7394,0.7394,0.7394,0.7394,1259200000.0
2008-01-02 11:53:00,0.73815,0.7382,0.73815,0.73815,1259200000.0
2008-01-02 11:54:00,0.7394,0.7395,0.7394,0.7394,1472000000.0
2008-01-02 11:55:00,0.7395,0.7397,0.7395,0.7397,1472000000.0
2008-01-02 11:56:00,0.7381,0.7381,0.73805,0.73805,1472000000.0
2008-01-02 11:57:00,0.7398,0.7398,0.7397,0.7398,2044600014.0
2008-01-02 11:58:00,0.7397,0.7399,0.7397,0.7399,2044600014.0
2008-01-02 11:59:00,0.73815,0.7385,0.73815,0.73845,2044600014.0
2008-01-02 12:00:00,0.74,0.7401,0.7399,0.74,1465100004.0
2008-01-02 12:01:00,0.7399,0.74,0.7399,0.74,1465100004.0
2008-01-02 12:02:00,0.73855,0.73875,0.7385,0.7386,1465100004.0
2008-01-02 12:03:00,0.7399,0.74,0.7399,0.7399,1117700009.0
2008-01-02 12:04:00,0.73865,0.7389,0.73865,0.7388,1117700009.0
2008-01-02 12:05:00,0.74,0.74,0.7399,0.74,1510700042.0
2008-01-02 12:06:00,0.7399,0.7401,0.7399,0.7401,1510700042.0
2008-01-02 12:07:00,0.739,0.739,0.73875,0.73875,1510700042.0
2008-01-02 12:08:00,0.7401,0.7401,0.74,0.74,2052100016.0
2008-01-02 12:10:00,0.7388,0.73885,0.7385,0.7385,2052100016.0
2008-01-02 12:11:00,0.74,0.74,0.74,0.74,1123600000.0
2008-01-02 12:12:00,0.7386,0.7387,0.7386,0.7387,1123600000.0
2008-01-02 12:13:00,0.7387,0.7389,0.7387,0.7388,1588200000.0
2008-01-02 12:14:00,0.7388,0.7388,0.73865,0.7387,1935600000.0
2008-01-02 12:15:00,0.7387,0.73885,0.7387,0.73875,1170599998.0
2008-01-02 12:17:00,0.73865,0.739,0.73865,0.7389,1772600000.0
2008-01-02 12:18:00,0.73885,0.7391,0.73885,0.739,1724999999.0
2008-01-02 12:19:00,0.7402,0.7403,0.7402,0.7402,1618400001.0
2008-01-02 12:20:00,0.73905,0.73915,0.73895,0.73915,1618400001.0
2008-01-02 12:21:00,0.73915,0.7394,0.73915,0.73935,1225600000.0
2008-01-02 12:22:00,0.73935,0.73945,0.7393,0.73935,798400007.0
2008-01-02 12:23:00,0.7402,0.7403,0.7402,0.7403,1429600000.0
2008-01-02 12:25:00,0.7404,0.7406,0.7404,0.7406,1429600000.0
2008-01-02 12:26:00,0.7405,0.7405,0.7404,0.7404,1429600000.0
2008-01-02 12:28:00,0.7394,0.73945,0.7394,0.7394,1429600000.0
2008-01-02 12:29:00,0.7394,0.73945,0.73935,0.7394,2130000001.0
2008-01-02 12:30:00,0.7405,0.7405,0.7404,0.7405,1345299981.0
2008-01-02 12:31:00,0.7404,0.7404,0.7404,0.7404,1345299981.0
2008-01-02 12:32:00,0.73955,0.7397,0.73955,0.7397,1345299981.0
2008-01-02 12:33:00,0.7404,0.7404,0.7403,0.7403,1999900000.0
2008-01-02 12:34:00,0.7404,0.7404,0.7403,0.7403,1999900000.0
2008-01-02 12:35:00,0.7404,0.7404,0.7403,0.7403,1999900000.0
2008-01-02 12:36:00,0.7397,0.73975,0.73965,0.7397,1999900000.0
2008-01-02 12:37:00,0.7397,0.73985,0.7397,0.7398,645000000.0
2008-01-02 12:38:00,0.7398,0.73985,0.73975,0.73985,1058500000.0
2008-01-02 12:40:00,0.73975,0.73995,0.73975,0.7398,1333000000.0
2008-01-02 12:41:00,0.7399,0.7399,0.7394,0.7397,625400000.0
2008-01-02 12:42:00,0.7398,0.7398,0.7398,0.7398,625400000.0
2008-01-02 12:44:00,0.7397,0.7397,0.7396,0.7396,625400000.0
2008-01-02 12:45:00,0.7397,0.7398,0.7397,0.7398,625400000.0
2008-01-02 12:46:00,0.7397,0.7398,0.7397,0.7397,625400000.0
2008-01-02 12:47:00,0.7396,0.7396,0.7396,0.7396,625400000.0
2008-01-02 12:48:00,0.7397,0.7397,0.7396,0.7396,625400000.0
2008-01-02 12:49:00,0.7395,0.7395,0.7395,0.7395,625400000.0
2008-01-02 12:50:00,0.7395,0.7395,0.73935,0.73945,1905299989.0
2008-01-02 12:51:00,0.73945,0.7396,0.73945,0.7396,2124099998.0
2008-01-02 12:52:00,0.7396,0.7398,0.7396,0.7398,1474800005.0
2008-01-02 12:53:00,0.7397,0.7398,0.7397,0.7398,1474800005.0
2008-01-02 12:54:00,0.7394,0.73955,0.7394,0.7395,1474800005.0
2008-01-02 12:55:00,0.7395,0.73975,0.7395,0.73975,725199998.0
2008-01-02 12:56:00,0.7399,0.7399,0.7398,0.7398,1783500016.0
2008-01-02 12:57:00,0.7399,0.7399,0.7398,0.7399,1783500016.0
2008-01-02 12:59:00,0.73995,0.7402,0.7399,0.7401,1783500016.0
2008-01-02 13:00:00,0.7401,0.7402,0.74,0.74005,2013700017.0
2008-01-02 13:01:00,0.7399,0.7399,0.7398,0.7398,1537800010.0
2008-01-02 13:02:00,0.7397,0.7398,0.7397,0.7398,1537800010.0
2008-01-02 13:03:00,0.7397,0.7398,0.7397,0.7398,1537800010.0
2008-01-02 13:04:00,0.7399,0.7399,0.7398,0.7398,1537800010.0
2008-01-02 13:05:00,0.7399,0.7399,0.7398,0.7399,1537800010.0
2008-01-02 13:06:00,0.74005,0.7402,0.74,0.74015,1537800010.0
2008-01-02 13:07:00,0.74015,0.7402,0.74005,0.74005,1031200000.0
2008-01-02 13:08:00,0.74005,0.74015,0.74,0.7401,1347600000.0
2008-01-02 13:09:00,0.7399,0.7399,0.7398,0.7398,1574800004.0
2008-01-02 13:12:00,0.7401,0.7404,0.7401,0.74035,1574800004.0
2008-01-02 13:13:00,0.74035,0.74045,0.74035,0.7404,976999997.0
2008-01-02 13:14:00,0.7404,0.7404,0.74035,0.7404,296300000.0
2008-01-02 13:15:00,0.7404,0.7404,0.74035,0.74035,133800000.0
2008-01-02 13:16:00,0.74035,0.74045,0.7403,0.74045,413500000.0
2008-01-02 13:17:00,0.74045,0.74045,0.7403,0.74035,384400000.0
2008-01-02 13:18:00,0.74,0.74,0.7399,0.7399,466950000.0
2008-01-02 13:19:00,0.74,0.74,0.7399,0.7399,466950000.0
2008-01-02 13:21:00,0.74035,0.74035,0.74025,0.74025,466950000.0
2008-01-02 13:22:00,0.74025,0.74035,0.74025,0.74035,1180900000.0
2008-01-02 13:23:00,0.74,0.74,0.74,0.74,1498900008.0
2008-01-02 13:24:00,0.74035,0.74045,0.7403,0.7404,1498900008.0
2008-01-02 13:25:00,0.7404,0.7404,0.7403,0.7403,2020800000.0
2008-01-02 13:26:00,0.7404,0.7404,0.7403,0.7404,2020800000.0
2008-01-02 13:27:00,0.7403,0.7404,0.7403,0.7404,2020800000.0
2008-01-02 13:28:00,0.7405,0.7405,0.74045,0.74045,2020800000.0
2008-01-02 13:30:00,0.7402,0.7403,0.7401,0.7401,1861400018.0
2008-01-02 13:31:00,0.7405,0.74055,0.7404,0.74045,1861400018.0
2008-01-02 13:32:00,0.74,0.7401,0.7399,0.7399,1714400015.0
2008-01-02 13:33:00,0.7404,0.74045,0.7404,0.7404,1714400015.0
2008-01-02 13:34:00,0.7404,0.74045,0.7404,0.7404,841200000.0
2008-01-02 13:35:00,0.7404,0.74045,0.74035,0.74035,642400000.0
2008-01-02 13:36:00,0.74035,0.74035,0.7402,0.7402,512050000.0
2008-01-02 13:37:00,0.7401,0.7402,0.7401,0.7402,1641200045.0
2008-01-02 13:38:00,0.7402,0.74025,0.74015,0.74025,1641200045.0
2008-01-02 13:39:00,0.74025,0.7403,0.7402,0.7402,903000022.0
2008-01-02 13:40:00,0.7402,0.7403,0.7402,0.7403,931300000.0
2008-01-02 13:41:00,0.7402,0.7402,0.7399,0.7401,931300000.0
2008-01-02 13:42:00,0.7398,0.73995,0.7398,0.7399,931300000.0
2008-01-02 13:43:00,0.7399,0.7399,0.73985,0.7399,854300000.0
2008-01-02 13:44:00,0.7404,0.7404,0.7403,0.7404,1274400000.0
2008-01-02 13:45:00,0.7403,0.7404,0.7403,0.7404,1274400000.0
2008-01-02 13:46:00,0.7398,0.73985,0.73975,0.7398,1274400000.0
2008-01-02 13:47:00,0.7398,0.7398,0.7397,0.7397,1702800000.0
2008-01-02 13:49:00,0.7406,0.7406,0.7405,0.7406,1024000000.0
2008-01-02 13:50:00,0.7407,0.7409,0.7406,0.7408,1024000000.0
2008-01-02 13:51:00,0.7409,0.7409,0.7408,0.7409,1024000000.0
2008-01-02 13:52:00,0.7408,0.7412,0.7408,0.7411,1024000000.0
2008-01-02 13:53:00,0.741,0.7411,0.741,0.7411,1024000000.0
2008-01-02 13:54:00,0.73985,0.73985,0.73985,0.73985,1024000000.0
2008-01-02 13:55:00,0.7411,0.7411,0.741,0.741,1517599973.0
2008-01-02 13:56:00,0.7411,0.7411,0.741,0.7411,1517599973.0
2008-01-02 13:58:00,0.741,0.7411,0.741,0.7411,1517599973.0
2008-01-02 13:59:00,0.7399,0.74,0.7399,0.73995,1517599973.0
2008-01-02 14:00:00,0.7411,0.7411,0.741,0.741,1893999993.0
2008-01-02 14:01:00,0.7399,0.74,0.7398,0.73985,1893999993.0
2008-01-02 14:02:00,0.7411,0.7412,0.741,0.741,891500000.0
2008-01-02 14:03:00,0.73985,0.7399,0.7398,0.73985,891500000.0
2008-01-02 14:04:00,0.741,0.741,0.741,0.741,1941200000.0
2008-01-02 14:05:00,0.7411,0.7411,0.7411,0.7411,1941200000.0
2008-01-02 14:07:00,0.7399,0.7399,0.73985,0.7399,1941200000.0
2008-01-02 14:08:00,0.7399,0.74005,0.73985,0.73985,1415300000.0
2008-01-02 14:09:00,0.73985,0.74005,0.7398,0.7399,1794799999.0
2008-01-02 14:10:00,0.7413,0.7415,0.7413,0.7415,1650799989.0
2008-01-02 14:11:00,0.7414,0.7415,0.7414,0.7414,1650799989.0
2008-01-02 14:12:00,0.7415,0.7415,0.7414,0.7414,1650799989.0
2008-01-02 14:13:00,0.73995,0.7402,0.73995,0.74015,1650799989.0
2008-01-02 14:14:00,0.7413,0.7414,0.7413,0.7414,1299200006.0
2008-01-02 14:15:00,0.7413,0.7413,0.7412,0.7412,1299200006.0
2008-01-02 14:16:00,0.74035,0.74035,0.7402,0.7402,1299200006.0
2008-01-02 14:17:00,0.741,0.7412,0.741,0.7412,1140000000.0
2008-01-02 14:18:00,0.7411,0.7411,0.741,0.741,1140000000.0
2008-01-02 14:19:00,0.74,0.74005,0.73995,0.73995,1140000000.0
2008-01-02 14:20:00,0.73995,0.74,0.73995,0.74,1510400000.0
2008-01-02 14:21:00,0.74,0.74,0.7399,0.73995,1010400001.0
2008-01-02 14:22:00,0.73995,0.74,0.7399,0.74,1409600000.0
2008-01-02 14:23:00,0.74,0.74015,0.74,0.74015,844800000.0
2008-01-02 14:24:00,0.74015,0.7404,0.7401,0.74035,2036000000.0
2008-01-02 14:25:00,0.74035,0.74045,0.74035,0.74035,909400001.0
2008-01-02 14:26:00,0.7405,0.7405,0.7405,0.7405,1504600002.0
2008-01-02 14:27:00,0.7406,0.7406,0.7406,0.7406,1504600002.0
2008-01-02 14:28:00,0.7407,0.7407,0.7406,0.7407,1504600002.0
2008-01-02 14:29:00,0.7404,0.74045,0.7403,0.74035,1504600002.0
2008-01-02 14:31:00,0.7402,0.7403,0.74015,0.7402,845700000.0
2008-01-02 14:32:00,0.7402,0.7402,0.74005,0.74005,1479800000.0
2008-01-02 14:33:00,0.7406,0.7407,0.7406,0.7407,1085799999.0
2008-01-02 14:34:00,0.7408,0.7408,0.7407,0.7407,1085799999.0
2008-01-02 14:35:00,0.7408,0.7409,0.7408,0.7408,1085799999.0
2008-01-02 14:36:00,0.74005,0.74035,0.74,0.7403,1085799999.0
2008-01-02 14:37:00,0.741,0.741,0.7409,0.741,1715200007.0
2008-01-02 14:38:00,0.7402,0.7403,0.7402,0.7403,1715200007.0
2008-01-02 14:39:00,0.7409,0.7411,0.7409,0.741,1338500003.0
2008-01-02 14:40:00,0.7411,0.7411,0.741,0.7411,1338500003.0
2008-01-02 14:41:00,0.741,0.741,0.741,0.741,1338500003.0
2008-01-02 14:42:00,0.7409,0.7409,0.7409,0.7409,1338500003.0
2008-01-02 14:43:00,0.7408,0.7408,0.7406,0.7406,1338500003.0
2008-01-02 14:44:00,0.7404,0.7405,0.74035,0.74045,1338500003.0
2008-01-02 14:45:00,0.7404,0.7405,0.7404,0.7405,636200000.0
2008-01-02 14:46:00,0.7404,0.7405,0.7404,0.7405,1555700000.0
2008-01-02 14:47:00,0.7406,0.74065,0.7405,0.74055,1555700000.0
2008-01-02 14:48:00,0.74055,0.7406,0.74055,0.74055,1038300000.0
2008-01-02 14:49:00,0.74055,0.7408,0.74055,0.74065,2111800004.0
2008-01-02 14:50:00,0.7404,0.7405,0.7404,0.7405,1505199994.0
2008-01-02 14:51:00,0.7404,0.7405,0.7404,0.7405,1505199994.0
2008-01-02 14:52:00,0.7409,0.7412,0.7409,0.7412,1505199994.0
2008-01-02 14:53:00,0.7412,0.74125,0.74095,0.7412,1996649990.0
2008-01-02 14:54:00,0.7404,0.7405,0.7404,0.7404,1318600002.0
2008-01-02 14:55:00,0.7405,0.7405,0.7404,0.7404,1318600002.0
2008-01-02 14:56:00,0.7405,0.7405,0.7404,0.7405,1318600002.0
2008-01-02 14:57:00,0.7412,0.7412,0.7411,0.7412,1318600002.0
2008-01-02 14:58:00,0.7412,0.7412,0.7411,0.74115,1353300000.0
2008-01-02 14:59:00,0.7406,0.7406,0.7405,0.7405,1921799987.0
2008-01-02 15:00:00,0.7406,0.7406,0.7405,0.7405,1921799987.0
2008-01-02 15:01:00,0.7404,0.7406,0.7404,0.7405,1921799987.0
2008-01-02 15:02:00,0.74105,0.74135,0.74105,0.7411,1921799987.0
2008-01-02 15:04:00,0.7412,0.74125,0.7411,0.74115,1383200000.0
2008-01-02 15:06:00,0.7412,0.7412,0.7411,0.74115,840000002.0
2008-01-02 15:07:00,0.74115,0.74125,0.74115,0.74125,2121700004.0
2008-01-02 15:08:00,0.74125,0.74125,0.7412,0.7412,1452500000.0
2008-01-02 15:09:00,0.74125,0.7414,0.7412,0.74135,1801899992.0
2008-01-02 15:10:00,0.74135,0.7416,0.74135,0.7416,1412400004.0
2008-01-02 15:11:00,0.74155,0.74165,0.74145,0.74145,1422399992.0
2008-01-02 15:12:00,0.74145,0.74155,0.74145,0.7415,1987700014.0
2008-01-02 15:13:00,0.7415,0.7416,0.7413,0.7413,1890100005.0
2008-01-02 15:15:00,0.7405,0.7406,0.7405,0.7405,1917899985.0
2008-01-02 15:16:00,0.7406,0.7406,0.7405,0.7406,1917899985.0
2008-01-02 15:17:00,0.7407,0.7408,0.7406,0.7408,1917899985.0
2008-01-02 15:18:00,0.7407,0.7407,0.7405,0.7405,1917899985.0
2008-01-02 15:19:00,0.74115,0.74115,0.74065,0.74075,1917899985.0
2008-01-02 15:20:00,0.7407,0.7408,0.74055,0.74055,1855499994.0
2008-01-02 15:21:00,0.74055,0.7406,0.74045,0.74045,1561800000.0
2008-01-02 15:22:00,0.7405,0.7406,0.74045,0.74055,1620300008.0
2008-01-02 15:23:00,0.74055,0.7406,0.7405,0.74055,804400000.0
2008-01-02 15:24:00,0.74055,0.7407,0.74055,0.7407,756800000.0
2008-01-02 15:25:00,0.7405,0.7406,0.7405,0.7405,1110700000.0
2008-01-02 15:26:00,0.7407,0.7407,0.7406,0.74065,1110700000.0
2008-01-02 15:27:00,0.74065,0.7408,0.74065,0.7408,983900000.0
2008-01-02 15:28:00,0.7407,0.7408,0.7407,0.7408,458500005.0
2008-01-02 15:29:00,0.7408,0.7409,0.7407,0.7407,1253800000.0
2008-01-02 15:30:00,0.7409,0.74095,0.74085,0.7409,1253800000.0
2008-01-02 15:31:00,0.7406,0.7408,0.7406,0.7408,1498100007.0
2008-01-02 15:32:00,0.7407,0.7407,0.7406,0.7406,1498100007.0
2008-01-02 15:33:00,0.74075,0.74085,0.7407,0.74085,1498100007.0
2008-01-02 15:34:00,0.74085,0.7409,0.7408,0.7408,1315300001.0
2008-01-02 15:35:00,0.7408,0.741,0.7408,0.7409,1258100000.0
2008-01-02 15:36:00,0.7409,0.74105,0.7408,0.74095,597800000.0
2008-01-02 15:38:00,0.7401,0.7402,0.74,0.74,1674299987.0
2008-01-02 15:40:00,0.7411,0.7412,0.7411,0.7412,1674299987.0
2008-01-02 15:41:00,0.7398,0.7398,0.7397,0.7397,1899100031.0
2008-01-02 15:42:00,0.7398,0.7399,0.7397,0.7397,1899100031.0
2008-01-02 15:43:00,0.7398,0.7398,0.7396,0.7397,1899100031.0
2008-01-02 15:44:00,0.7407,0.74075,0.74055,0.74065,1899100031.0
2008-01-02 15:45:00,0.74065,0.74065,0.7405,0.7406,1303000001.0
2008-01-02 15:46:00,0.7406,0.7406,0.7405,0.74055,710200001.0
2008-01-02 15:47:00,0.7398,0.7398,0.7397,0.7397,1561000000.0
2008-01-02 15:48:00,0.7406,0.7406,0.74055,0.7406,1561000000.0
2008-01-02 15:49:00,0.7397,0.7397,0.7396,0.7397,1767900000.0
2008-01-02 15:50:00,0.7398,0.7399,0.7397,0.7399,1767900000.0
2008-01-02 15:51:00,0.7398,0.7399,0.7398,0.7399,1767900000.0
2008-01-02 15:52:00,0.7406,0.7406,0.74055,0.7406,1767900000.0
2008-01-02 15:53:00,0.7406,0.7406,0.7405,0.7406,1996700000.0
2008-01-02 15:54:00,0.7402,0.7403,0.7402,0.7402,2069400019.0
2008-01-02 15:55:00,0.7406,0.7406,0.74045,0.74055,2069400019.0
2008-01-02 15:56:00,0.74055,0.74055,0.7405,0.7405,886200005.0
2008-01-02 15:57:00,0.7404,0.7406,0.7404,0.7406,1746000002.0
2008-01-02 15:58:00,0.7406,0.74075,0.74055,0.74065,1746000002.0
2008-01-02 15:59:00,0.7405,0.7406,0.7404,0.7405,1594450002.0
2008-01-02 16:00:00,0.74055,0.74065,0.7405,0.74065,1594450002.0
2008-01-02 16:01:00,0.74055,0.7406,0.74045,0.74055,1902400007.0
2008-01-02 16:02:00,0.741,0.7413,0.7409,0.7413,685100000.0
2008-01-02 16:03:00,0.7405,0.74055,0.74045,0.74055,685100000.0
2008-01-02 16:04:00,0.74055,0.74055,0.7405,0.7405,522800000.0
2008-01-02 16:05:00,0.7405,0.74055,0.74045,0.7405,1054400000.0
2008-01-02 16:06:00,0.7405,0.7407,0.74045,0.74065,2050400004.0
2008-01-02 16:07:00,0.7407,0.7407,0.7406,0.74065,1410900000.0
2008-01-02 16:08:00,0.74065,0.74065,0.74055,0.74065,2016699998.0
2008-01-02 16:09:00,0.7414,0.7416,0.7413,0.7416,1112700000.0
2008-01-02 16:10:00,0.7417,0.7423,0.7416,0.7423,1112700000.0
2008-01-02 16:11:00,0.74055,0.74065,0.7405,0.74055,1112700000.0
2008-01-02 16:12:00,0.74055,0.7408,0.74055,0.74075,499700000.0
2008-01-02 16:13:00,0.7422,0.7422,0.7421,0.7422,1979300004.0
2008-01-02 16:14:00,0.7407,0.74075,0.7406,0.74065,1979300004.0
2008-01-02 16:15:00,0.7423,0.7424,0.7422,0.7422,1512299983.0
2008-01-02 16:16:00,0.7406,0.7407,0.7406,0.7406,1512299983.0
2008-01-02 16:17:00,0.7421,0.7422,0.742,0.7422,1215000000.0
2008-01-02 16:18:00,0.7421,0.7422,0.7418,0.7418,1215000000.0
2008-01-02 16:19:00,0.7417,0.7419,0.7417,0.7419,1215000000.0
2008-01-02 16:20:00,0.7406,0.7407,0.74055,0.7406,1215000000.0
2008-01-02 16:21:00,0.7406,0.74065,0.7406,0.7406,1573200000.0
2008-01-02 16:22:00,0.7406,0.7406,0.7405,0.74055,1581199998.0
2008-01-02 16:23:00,0.74055,0.74065,0.7405,0.7406,1320599974.0
2008-01-02 16:24:00,0.7406,0.7408,0.74055,0.7407,1959199996.0
2008-01-02 16:25:00,0.7418,0.7419,0.7418,0.7419,1973400017.0
2008-01-02 16:26:00,0.7406,0.7407,0.7405,0.74055,1973400017.0
2008-01-02 16:27:00,0.7417,0.7418,0.7416,0.7416,1489400005.0
2008-01-02 16:28:00,0.7408,0.74095,0.74075,0.7408,1489400005.0
2008-01-02 16:29:00,0.7418,0.7418,0.7416,0.7417,1411000007.0
2008-01-02 16:30:00,0.74095,0.741,0.7409,0.7409,1411000007.0
2008-01-02 16:31:00,0.7409,0.74095,0.74085,0.74095,483300000.0
2008-01-02 16:32:00,0.74095,0.74095,0.7408,0.7408,1367000003.0
2008-01-02 16:33:00,0.7408,0.74085,0.7406,0.7407,1523100005.0
2008-01-02 16:34:00,0.74075,0.74075,0.74055,0.7406,1756199997.0
2008-01-02 16:35:00,0.7416,0.7417,0.7415,0.7416,767800000.0
2008-01-02 16:36:00,0.7417,0.7424,0.7416,0.7422,767800000.0
2008-01-02 16:37:00,0.7404,0.7404,0.74035,0.7404,767800000.0
2008-01-02 16:38:00,0.7422,0.7424,0.7422,0.7424,1947600010.0
2008-01-02 16:39:00,0.7425,0.7426,0.7425,0.7425,1947600010.0
2008-01-02 16:40:00,0.74015,0.7402,0.74005,0.74005,1947600010.0
2008-01-02 16:41:00,0.7425,0.7425,0.7424,0.7424,1755900006.0
2008-01-02 16:42:00,0.73985,0.7401,0.73985,0.7399,1755900006.0
2008-01-02 16:43:00,0.7399,0.73995,0.73975,0.73985,1087600001.0
2008-01-02 16:44:00,0.7423,0.7425,0.7423,0.7425,1935300016.0
2008-01-02 16:45:00,0.7426,0.7426,0.7425,0.7426,1935300016.0
2008-01-02 16:46:00,0.7425,0.7426,0.7423,0.7423,1935300016.0
2008-01-02 16:47:00,0.7424,0.7425,0.7422,0.7422,1935300016.0
2008-01-02 16:48:00,0.7399,0.74,0.7399,0.74,1935300016.0
2008-01-02 16:49:00,0.74,0.74,0.73985,0.7399,1421899999.0
2008-01-02 16:50:00,0.7399,0.74005,0.73985,0.74005,901800002.0
2008-01-02 16:51:00,0.74005,0.7401,0.74,0.7401,1152200000.0
2008-01-02 16:52:00,0.7401,0.7402,0.74005,0.74015,2113699995.0
2008-01-02 16:53:00,0.7402,0.74035,0.7401,0.74025,1447700000.0
2008-01-02 16:54:00,0.74025,0.74045,0.74025,0.7404,884400004.0
2008-01-02 16:55:00,0.7432,0.7433,0.7431,0.7433,1697499997.0
2008-01-02 16:56:00,0.7434,0.7438,0.7433,0.7436,1697499997.0
2008-01-02 16:57:00,0.74065,0.74075,0.74055,0.74075,1697499997.0
2008-01-02 16:58:00,0.74075,0.74075,0.74055,0.74055,1092299995.0
2008-01-02 16:59:00,0.74055,0.74075,0.7405,0.7406,1676099995.0
2008-01-02 17:00:00,0.7406,0.7412,0.7405,0.741,1931899999.0
2008-01-02 17:01:00,0.74105,0.7412,0.741,0.7411,2112999999.0
2008-01-02 17:02:00,0.7437,0.7438,0.7437,0.7438,1554600004.0
2008-01-02 17:03:00,0.74145,0.7415,0.74125,0.74145,1554600004.0
2008-01-02 17:04:00,0.7415,0.74165,0.7414,0.7415,1122200002.0
2008-01-02 17:05:00,0.7437,0.7439,0.7436,0.7438,1809999999.0
2008-01-02 17:06:00,0.7413,0.74135,0.7411,0.74115,1809999999.0
2008-01-02 17:07:00,0.74115,0.7414,0.74115,0.74125,1655000007.0
2008-01-02 17:08:00,0.7438,0.7438,0.7436,0.7437,676600001.0
2008-01-02 17:09:00,0.7415,0.74185,0.74145,0.74185,676600001.0
2008-01-02 17:10:00,0.74185,0.74255,0.7418,0.74255,1532875000.0
2008-01-02 17:11:00,0.74255,0.74255,0.7423,0.7423,2104649991.0
2008-01-02 17:12:00,0.744,0.7441,0.744,0.744,1497299988.0
2008-01-02 17:13:00,0.7441,0.7441,0.7439,0.744,1497299988.0
2008-01-02 17:14:00,0.7422,0.74245,0.74215,0.7423,1497299988.0
2008-01-02 17:15:00,0.7423,0.7425,0.74225,0.7423,1469900000.0
2008-01-02 17:16:00,0.7437,0.7438,0.7437,0.7438,1875050004.0
2008-01-02 17:17:00,0.74225,0.74235,0.74215,0.7423,1875050004.0
2008-01-02 17:18:00,0.7438,0.7439,0.7438,0.7439,1795000004.0
2008-01-02 17:19:00,0.7419,0.74205,0.7418,0.74195,1795000004.0
2008-01-02 17:20:00,0.744,0.744,0.744,0.744,2013099991.0
2008-01-02 17:21:00,0.7441,0.7442,0.744,0.7442,2013099991.0
2008-01-02 17:22:00,0.7443,0.7449,0.7443,0.7446,2013099991.0
2008-01-02 17:23:00,0.7445,0.7446,0.7444,0.7445,2013099991.0
2008-01-02 17:24:00,0.7419,0.742,0.7418,0.74195,2013099991.0
2008-01-02 17:25:00,0.74195,0.74205,0.7419,0.742,2131600004.0
2008-01-02 17:26:00,0.742,0.74205,0.7419,0.7419,1657900015.0
2008-01-02 17:27:00,0.7437,0.7438,0.7436,0.7436,1739099989.0
2008-01-02 17:28:00,0.7417,0.7418,0.7417,0.74175,1739099989.0
2008-01-02 17:29:00,0.7437,0.7437,0.7436,0.7436,1234599995.0
2008-01-02 17:30:00,0.74175,0.74185,0.7417,0.74185,1234599995.0
2008-01-02 17:31:00,0.7435,0.7435,0.7434,0.7435,1336600001.0
2008-01-02 17:32:00,0.74165,0.7417,0.7416,0.74165,1336600001.0
2008-01-02 17:33:00,0.74165,0.7417,0.74155,0.74165,268900000.0
2008-01-02 17:34:00,0.7434,0.7435,0.7434,0.7435,1926000018.0
2008-01-02 17:35:00,0.7434,0.7434,0.7434,0.7434,1926000018.0
2008-01-02 17:36:00,0.7417,0.74245,0.7417,0.7422,1926000018.0
2008-01-02 17:37:00,0.7433,0.7433,0.743,0.7431,955299996.0
2008-01-02 17:38:00,0.74225,0.74255,0.7422,0.7425,955299996.0
2008-01-02 17:39:00,0.743,0.743,0.7429,0.7429,1094700000.0
2008-01-02 17:40:00,0.743,0.743,0.7428,0.7428,1094700000.0
2008-01-02 17:41:00,0.7427,0.7432,0.7427,0.7432,1094700000.0
2008-01-02 17:42:00,0.74255,0.7426,0.74245,0.7426,1094700000.0
2008-01-02 17:43:00,0.7433,0.7434,0.743,0.743,988100000.0
2008-01-02 17:44:00,0.74245,0.74265,0.74245,0.7426,988100000.0
2008-01-02 17:45:00,0.7426,0.74275,0.74255,0.74265,910600001.0
2008-01-02 17:46:00,0.74265,0.7427,0.7424,0.7425,1335600004.0
2008-01-02 17:47:00,0.74245,0.74255,0.7423,0.7423,1731200001.0
2008-01-02 17:48:00,0.74235,0.7425,0.7423,0.74245,931299998.0
2008-01-02 17:49:00,0.74245,0.7425,0.74225,0.74235,800700002.0
2008-01-02 17:50:00,0.7423,0.7426,0.74225,0.7425,1714000017.0
2008-01-02 17:51:00,0.74245,0.74275,0.74245,0.7426,1187799993.0
2008-01-02 17:52:00,0.7426,0.7431,0.7426,0.74305,1990399971.0
2008-01-02 17:53:00,0.7434,0.7434,0.7433,0.7433,1454600004.0
2008-01-02 17:54:00,0.7432,0.7432,0.7431,0.7431,1454600004.0
2008-01-02 17:55:00,0.74325,0.7435,0.7432,0.7435,1454600004.0
2008-01-02 17:56:00,0.7432,0.7433,0.743,0.7433,1235999998.0
2008-01-02 17:57:00,0.7432,0.7434,0.7432,0.7434,1235999998.0
2008-01-02 17:58:00,0.74355,0.74375,0.74355,0.74365,1235999998.0
2008-01-02 17:59:00,0.74365,0.74395,0.74365,0.7439,1189032290.0
2008-01-02 18:00:00,0.7439,0.7441,0.7438,0.7438,2017200009.0
2008-01-02 18:01:00,0.7438,0.7439,0.74365,0.7439,1836700001.0
2008-01-02 18:02:00,0.7434,0.7434,0.7434,0.7434,1638300001.0
2008-01-02 18:03:00,0.7435,0.7435,0.7432,0.7432,1638300001.0
2008-01-02 18:04:00,0.7431,0.7431,0.7429,0.7429,1638300001.0
2008-01-02 18:05:00,0.743,0.743,0.7429,0.743,1638300001.0
2008-01-02 18:06:00,0.7439,0.74395,0.74375,0.74375,1638300001.0
2008-01-02 18:07:00,0.7432,0.7434,0.7432,0.7434,1950000024.0
2008-01-02 18:08:00,0.7433,0.7434,0.743,0.7431,1950000024.0
2008-01-02 18:09:00,0.7432,0.7433,0.7431,0.7432,1950000024.0
2008-01-02 18:10:00,0.7431,0.7434,0.7431,0.7432,1950000024.0
2008-01-02 18:11:00,0.7433,0.7434,0.7432,0.7434,1950000024.0
2008-01-02 18:12:00,0.7442,0.74425,0.74405,0.7441,1950000024.0
2008-01-02 18:13:00,0.7435,0.7435,0.7434,0.7434,1455400000.0
2008-01-02 18:14:00,0.74405,0.7441,0.74395,0.744,1455400000.0
2008-01-02 18:15:00,0.744,0.74405,0.74385,0.7439,1757700004.0
2008-01-02 18:16:00,0.74395,0.74395,0.7438,0.74385,1780799991.0
2008-01-02 18:17:00,0.7431,0.7435,0.7431,0.7434,1109700000.0
2008-01-02 18:18:00,0.744,0.7441,0.74395,0.744,1109700000.0
2008-01-02 18:19:00,0.744,0.7441,0.7439,0.744,589100000.0
2008-01-02 18:20:00,0.744,0.7441,0.744,0.74405,830799998.0
2008-01-02 18:21:00,0.7441,0.7443,0.74405,0.7443,1736299998.0
2008-01-02 18:22:00,0.7443,0.74475,0.74425,0.7447,1315800012.0
2008-01-02 18:23:00,0.7447,0.7447,0.74455,0.74455,1777500007.0
2008-01-02 18:24:00,0.7435,0.7435,0.7434,0.7435,1199199999.0
2008-01-02 18:25:00,0.7434,0.7435,0.7434,0.7434,1199199999.0
2008-01-02 18:26:00,0.74405,0.7441,0.74385,0.74385,1199199999.0
2008-01-02 18:27:00,0.74385,0.7439,0.74365,0.7437,1471699995.0
2008-01-02 18:28:00,0.7437,0.7438,0.74365,0.74375,1095700007.0
2008-01-02 18:29:00,0.7437,0.7438,0.7437,0.74375,1452800001.0
2008-01-02 18:30:00,0.74375,0.7438,0.7435,0.7435,863300000.0
2008-01-02 18:31:00,0.7435,0.74365,0.74345,0.74355,2002500002.0
2008-01-02 18:32:00,0.74355,0.74365,0.74355,0.74355,1649500000.0
2008-01-02 18:33:00,0.74355,0.74365,0.74355,0.7436,1361600000.0
2008-01-02 18:34:00,0.7433,0.7434,0.7432,0.7433,1772700000.0
2008-01-02 18:35:00,0.7436,0.74365,0.7435,0.7435,1772700000.0
2008-01-02 18:36:00,0.7434,0.7434,0.7432,0.7433,1247399999.0
2008-01-02 18:37:00,0.74325,0.7434,0.7431,0.7432,1247399999.0
2008-01-02 18:38:00,0.7432,0.74325,0.7431,0.74315,2004799979.0
2008-01-02 18:40:00,0.743,0.7431,0.74285,0.7429,2097100000.0
2008-01-02 18:41:00,0.7435,0.7436,0.7435,0.7436,2118399997.0
2008-01-02 18:43:00,0.7431,0.74345,0.743,0.74305,2118399997.0
2008-01-02 18:44:00,0.7435,0.7436,0.7435,0.7436,1920899992.0
2008-01-02 18:45:00,0.74325,0.7433,0.7431,0.7432,1920899992.0
2008-01-02 18:46:00,0.7432,0.74325,0.7431,0.7431,1212399994.0
2008-01-02 18:47:00,0.7436,0.7436,0.7436,0.7436,1747599999.0
2008-01-02 18:49:00,0.7431,0.7432,0.743,0.74315,1747599999.0
2008-01-02 18:50:00,0.7441,0.7441,0.744,0.744,1868999995.0
2008-01-02 18:51:00,0.7431,0.7432,0.7429,0.74295,1868999995.0
2008-01-02 18:52:00,0.74295,0.7433,0.74295,0.74325,1171800004.0
2008-01-02 18:53:00,0.74325,0.74345,0.74325,0.74325,936599987.0
2008-01-02 18:57:00,0.744,0.744,0.7439,0.744,2092000001.0
2008-01-02 18:58:00,0.7439,0.7439,0.7438,0.7438,2092000001.0
2008-01-02 18:59:00,0.7434,0.7435,0.7434,0.74345,2092000001.0
2008-01-02 19:00:00,0.7439,0.744,0.7439,0.744,687700001.0
2008-01-02 19:01:00,0.74345,0.7435,0.74345,0.7435,687700001.0
2008-01-02 19:02:00,0.74345,0.7435,0.7434,0.7435,364900000.0
2008-01-02 19:03:00,0.7438,0.7438,0.7437,0.7437,1279200000.0
2008-01-02 19:05:00,0.7436,0.7437,0.7436,0.7436,1279200000.0
2008-01-02 19:06:00,0.743,0.7431,0.74295,0.7431,1279200000.0
2008-01-02 19:08:00,0.7435,0.7435,0.7435,0.7435,1060799999.0
2008-01-02 19:09:00,0.7431,0.7433,0.7431,0.74315,1060799999.0
2008-01-02 19:10:00,0.74315,0.74335,0.7431,0.74325,1760900012.0
2008-01-02 19:11:00,0.7434,0.7434,0.7434,0.7434,315200000.0
2008-01-02 19:12:00,0.7434,0.7434,0.74335,0.7434,315200000.0
2008-01-02 19:13:00,0.7434,0.7435,0.74335,0.7434,1646299993.0
2008-01-02 19:14:00,0.7434,0.7434,0.74325,0.74335,1460000031.0
2008-01-02 19:15:00,0.7435,0.7435,0.7434,0.7434,951000001.0
2008-01-02 19:16:00,0.7435,0.7435,0.7435,0.7435,951000001.0
2008-01-02 19:17:00,0.7431,0.74355,0.7431,0.7434,951000001.0
2008-01-02 19:18:00,0.7434,0.74355,0.7434,0.7435,355200000.0
2008-01-02 19:19:00,0.7434,0.7434,0.7434,0.7434,1647700001.0
2008-01-02 19:20:00,0.7434,0.7435,0.7433,0.74335,1647700001.0
2008-01-02 19:21:00,0.7436,0.7436,0.7435,0.7435,2096799997.0
2008-01-02 19:22:00,0.7436,0.7436,0.7435,0.7435,2096799997.0
2008-01-02 19:24:00,0.7434,0.74355,0.7434,0.74345,2096799997.0
2008-01-02 19:25:00,0.7434,0.74345,0.7434,0.7434,403400000.0
2008-01-02 19:26:00,0.7434,0.74355,0.7434,0.7434,1606799997.0
2008-01-02 19:30:00,0.74325,0.7434,0.74315,0.7433,2007600016.0
2008-01-02 19:31:00,0.7435,0.7436,0.7435,0.7436,1354400004.0
2008-01-02 19:34:00,0.74335,0.74335,0.74325,0.74325,1354400004.0
2008-01-02 19:36:00,0.7435,0.7436,0.7435,0.7436,1917100040.0
2008-01-02 19:37:00,0.74325,0.74345,0.7432,0.7434,1917100040.0
2008-01-02 19:39:00,0.7437,0.7437,0.7436,0.7437,633899999.0
2008-01-02 19:40:00,0.74345,0.74355,0.7434,0.74355,633899999.0
2008-01-02 19:42:00,0.7435,0.74365,0.7435,0.74355,1976900004.0
2008-01-02 19:43:00,0.7435,0.7436,0.7435,0.7436,2015200000.0
2008-01-02 19:44:00,0.7437,0.7438,0.7437,0.7438,2107800004.0
2008-01-02 19:45:00,0.7437,0.7438,0.7437,0.7437,2107800004.0
2008-01-02 19:46:00,0.7438,0.7438,0.7437,0.7438,2107800004.0
2008-01-02 19:47:00,0.7437,0.7438,0.7436,0.7437,2107800004.0
2008-01-02 19:48:00,0.7436,0.7436,0.7436,0.7436,2107800004.0
2008-01-02 19:49:00,0.7436,0.74395,0.7436,0.7439,2107800004.0
2008-01-02 19:50:00,0.7436,0.7436,0.7435,0.7435,1366700001.0
2008-01-02 19:53:00,0.7439,0.7439,0.7438,0.74385,1366700001.0
2008-01-02 19:54:00,0.7436,0.7436,0.7434,0.7435,1142400000.0
2008-01-02 19:57:00,0.7434,0.7435,0.7434,0.7435,1142400000.0
2008-01-02 19:58:00,0.7434,0.7435,0.7434,0.7435,1142400000.0
2008-01-02 19:59:00,0.7434,0.7435,0.7433,0.7434,1142400000.0
2008-01-02 20:00:00,0.7433,0.7433,0.7433,0.7433,1142400000.0
2008-01-02 20:01:00,0.7434,0.7434,0.7432,0.7433,1142400000.0
2008-01-02 20:02:00,0.7432,0.7432,0.7431,0.7431,1142400000.0
2008-01-02 20:03:00,0.74385,0.7439,0.7437,0.7437,1142400000.0
2008-01-02 20:04:00,0.7437,0.74375,0.7436,0.74375,814400006.0
2008-01-02 20:05:00,0.74375,0.74375,0.7436,0.74365,423750000.0
2008-01-02 20:06:00,0.74365,0.74365,0.7436,0.7436,327000000.0
2008-01-02 20:07:00,0.7432,0.7432,0.7431,0.7431,1756000000.0
2008-01-02 20:10:00,0.7435,0.7435,0.7435,0.7435,1756000000.0
2008-01-02 20:11:00,0.7435,0.7435,0.7434,0.7434,1748000000.0
2008-01-02 20:12:00,0.7434,0.74345,0.74335,0.7434,2092900000.0
2008-01-02 20:13:00,0.7432,0.7432,0.7431,0.7431,1728000000.0
2008-01-02 20:14:00,0.74335,0.7434,0.74335,0.7434,1728000000.0
2008-01-02 20:15:00,0.7434,0.74345,0.74335,0.74335,1843900000.0
2008-01-02 20:16:00,0.7429,0.7429,0.7428,0.7428,561600000.0
2008-01-02 20:17:00,0.74345,0.74355,0.74345,0.74355,561600000.0
2008-01-02 20:18:00,0.74355,0.74355,0.7435,0.7435,1570000000.0
2008-01-02 20:19:00,0.7427,0.7427,0.7427,0.7427,1367200000.0
2008-01-02 20:20:00,0.7428,0.7428,0.7427,0.7428,1367200000.0
2008-01-02 20:21:00,0.74355,0.7436,0.7435,0.7436,1367200000.0
2008-01-02 20:22:00,0.7436,0.7436,0.74355,0.74355,1528000000.0
2008-01-02 20:23:00,0.74355,0.74355,0.7435,0.74355,964000000.0
2008-01-02 20:24:00,0.74355,0.7436,0.74355,0.7436,1021000000.0
2008-01-02 20:25:00,0.7428,0.7428,0.7427,0.7427,1291800001.0
2008-01-02 20:26:00,0.74355,0.74365,0.74355,0.7436,1291800001.0
2008-01-02 20:28:00,0.7436,0.7436,0.7435,0.7436,1647700001.0
2008-01-02 20:29:00,0.7436,0.7436,0.7436,0.7436,1548000000.0
2008-01-02 20:30:00,0.7429,0.743,0.7429,0.743,1232800025.0
2008-01-02 20:31:00,0.7429,0.743,0.7429,0.743,1232800025.0
2008-01-02 20:32:00,0.7431,0.7432,0.7431,0.7432,1232800025.0
2008-01-02 20:33:00,0.7436,0.74365,0.7436,0.74365,1232800025.0
2008-01-02 20:35:00,0.7431,0.7432,0.7431,0.7432,1516800000.0
2008-01-02 20:39:00,0.7431,0.7432,0.7431,0.7432,1516800000.0
2008-01-02 20:40:00,0.7431,0.7432,0.7431,0.7432,1516800000.0
2008-01-02 20:41:00,0.7433,0.7433,0.7432,0.7432,1516800000.0
2008-01-02 20:42:00,0.7438,0.7439,0.7438,0.74385,1516800000.0
2008-01-02 20:43:00,0.74385,0.744,0.7438,0.7439,2010899992.0
2008-01-02 20:44:00,0.7439,0.7439,0.7437,0.74385,2114599955.0
2008-01-02 20:45:00,0.74385,0.7439,0.7438,0.74385,585600000.0
2008-01-02 20:46:00,0.74385,0.7439,0.7438,0.7439,927200000.0
2008-01-02 20:47:00,0.7439,0.7439,0.7437,0.7438,739200000.0
2008-01-02 20:48:00,0.7438,0.7438,0.74365,0.74365,888300000.0
2008-01-02 20:49:00,0.74365,0.7437,0.7436,0.74365,1852799997.0
2008-01-02 20:50:00,0.74365,0.74365,0.7435,0.7435,2128499977.0
2008-01-02 20:51:00,0.7435,0.7436,0.7435,0.7436,1194899992.0
2008-01-02 20:52:00,0.7432,0.7433,0.7432,0.7432,1482400007.0
2008-01-02 20:53:00,0.7435,0.7436,0.74345,0.74355,1482400007.0
2008-01-02 20:54:00,0.7436,0.74365,0.7435,0.7435,1343400000.0
2008-01-02 20:55:00,0.7435,0.7436,0.74345,0.74355,1793200004.0
2008-01-02 20:56:00,0.7432,0.7432,0.7432,0.7432,763999980.0
2008-01-02 20:58:00,0.74355,0.74355,0.74345,0.74355,763999980.0
2008-01-02 20:59:00,0.74355,0.74355,0.74345,0.7435,1378400000.0
2008-01-02 21:00:00,0.7434,0.7434,0.7433,0.7433,1875900000.0
2008-01-02 21:02:00,0.7434,0.7434,0.7434,0.7434,1875900000.0
2008-01-02 21:03:00,0.7433,0.7434,0.7433,0.7434,1875900000.0
2008-01-02 21:04:00,0.7433,0.7434,0.7433,0.7433,1875900000.0
2008-01-02 21:08:00,0.7434,0.7434,0.7433,0.7434,1875900000.0
2008-01-02 21:09:00,0.7433,0.7434,0.7433,0.7433,1875900000.0
2008-01-02 21:10:00,0.7434,0.7434,0.7434,0.7434,1875900000.0
2008-01-02 21:11:00,0.74315,0.74315,0.7431,0.74315,1875900000.0
2008-01-02 21:13:00,0.7431,0.7433,0.7431,0.7432,329000000.0
2008-01-02 21:14:00,0.7435,0.7435,0.7435,0.7435,1064799998.0
2008-01-02 21:15:00,0.7434,0.7434,0.7433,0.7434,1064799998.0
2008-01-02 21:17:00,0.7435,0.7435,0.7435,0.7435,1064799998.0
2008-01-02 21:18:00,0.74295,0.74295,0.7428,0.7429,1064799998.0
2008-01-02 21:19:00,0.7434,0.7434,0.7434,0.7434,1156800000.0
2008-01-02 21:20:00,0.7428,0.7429,0.7428,0.74285,1156800000.0
2008-01-02 21:21:00,0.74285,0.7429,0.7428,0.74285,1923700007.0
2008-01-02 21:22:00,0.74285,0.7429,0.74285,0.7429,1344000000.0
2008-01-02 21:23:00,0.7429,0.7429,0.7428,0.7428,1067999998.0
2008-01-02 21:24:00,0.7428,0.74285,0.74275,0.7428,1697000000.0
2008-01-02 21:25:00,0.7428,0.74285,0.74275,0.7428,1507200000.0
2008-01-02 21:26:00,0.7428,0.7428,0.7427,0.74275,1469600000.0
2008-01-02 21:27:00,0.74275,0.7428,0.74275,0.74275,575200000.0
2008-01-02 21:28:00,0.74275,0.74285,0.74275,0.7428,1937999999.0
2008-01-02 21:29:00,0.74285,0.7429,0.74275,0.74285,2130900004.0
2008-01-02 21:30:00,0.74285,0.7431,0.74285,0.743,699200000.0
2008-01-02 21:31:00,0.743,0.7431,0.743,0.7431,1660800000.0
2008-01-02 21:32:00,0.7431,0.7433,0.7431,0.7433,1566199991.0
2008-01-02 21:33:00,0.7433,0.7433,0.7432,0.7433,2089099999.0
2008-01-02 21:34:00,0.7433,0.7433,0.7432,0.74325,1896799986.0
2008-01-02 21:35:00,0.74325,0.74325,0.74315,0.74325,1483600000.0
2008-01-02 21:37:00,0.74315,0.7433,0.74315,0.7433,1863000022.0
2008-01-02 21:38:00,0.7433,0.7433,0.7432,0.74325,921199988.0
2008-01-02 21:39:00,0.74325,0.7433,0.74315,0.74315,2042599978.0
2008-01-02 21:40:00,0.7436,0.7436,0.7435,0.7435,1162800014.0
2008-01-02 21:41:00,0.7432,0.74335,0.7432,0.7433,1162800014.0
2008-01-02 21:42:00,0.7433,0.7434,0.74325,0.7434,2113500022.0
2008-01-02 21:43:00,0.7434,0.7434,0.7432,0.7434,1555899997.0
2008-01-02 21:44:00,0.7436,0.7437,0.7436,0.7437,1120600012.0
2008-01-02 21:45:00,0.7433,0.7434,0.74315,0.7432,1120600012.0
2008-01-02 21:48:00,0.7431,0.74355,0.7431,0.74345,1472599975.0
2008-01-02 21:49:00,0.74345,0.74345,0.74335,0.7434,1050600000.0
2008-01-02 21:50:00,0.7435,0.7436,0.7435,0.7436,1324103500.0
2008-01-02 21:51:00,0.74345,0.7435,0.74325,0.74335,1324103500.0
2008-01-02 21:52:00,0.7433,0.74335,0.74325,0.74325,1191700000.0
2008-01-02 21:53:00,0.74325,0.74335,0.74315,0.7432,1862699954.0
2008-01-02 21:54:00,0.7434,0.7434,0.7434,0.7434,1163099999.0
2008-01-02 21:55:00,0.74315,0.7433,0.7431,0.74325,1163099999.0
2008-01-02 21:57:00,0.74325,0.74335,0.7432,0.74325,1304499992.0
2008-01-02 21:58:00,0.74325,0.74345,0.74325,0.74335,918999999.0
2008-01-02 21:59:00,0.74335,0.74345,0.7433,0.74345,710899996.0
2008-01-02 22:00:00,0.74345,0.7435,0.7434,0.7434,644000000.0
2008-01-02 22:01:00,0.7434,0.74345,0.7433,0.7434,1594200006.0
2008-01-02 22:02:00,0.7434,0.7436,0.7434,0.7435,879300000.0
2008-01-02 22:03:00,0.7435,0.7435,0.7434,0.74345,1734700001.0
2008-01-02 22:04:00,0.74345,0.7435,0.7434,0.7434,1692099988.0
2008-01-02 22:05:00,0.7434,0.7434,0.7433,0.74335,1549600000.0
2008-01-02 22:08:00,0.74345,0.74355,0.7434,0.7435,1790399990.0
2008-01-02 22:09:00,0.7435,0.7435,0.7434,0.74345,1177600000.0
2008-01-02 22:10:00,0.74345,0.74355,0.74345,0.7435,956400000.0
2008-01-02 22:11:00,0.7432,0.7433,0.7432,0.7433,1923600038.0
2008-01-02 22:12:00,0.74345,0.7435,0.74335,0.74335,1923600038.0
2008-01-02 22:13:00,0.74335,0.7435,0.74335,0.7435,1989500008.0
2008-01-02 22:14:00,0.7435,0.7436,0.74345,0.7436,696800000.0
2008-01-02 22:15:00,0.7436,0.7436,0.7434,0.7435,840800000.0
2008-01-02 22:16:00,0.743,0.7431,0.743,0.7431,1727200000.0
2008-01-02 22:17:00,0.7432,0.7432,0.7432,0.7432,1727200000.0
2008-01-02 22:18:00,0.7436,0.7436,0.74345,0.74345,1727200000.0
2008-01-02 22:19:00,0.74345,0.7436,0.74345,0.74355,1562800000.0
2008-01-02 22:20:00,0.74355,0.74355,0.74335,0.7434,1142800000.0
2008-01-02 22:21:00,0.74335,0.74345,0.74335,0.7434,1717800000.0
2008-01-02 22:25:00,0.7435,0.7435,0.7434,0.7435,1900000000.0
2008-01-02 22:26:00,0.7435,0.7436,0.7435,0.7436,1067200000.0
2008-01-02 22:27:00,0.7436,0.7436,0.7435,0.7436,1244800000.0
2008-01-02 22:28:00,0.7436,0.7436,0.7436,0.7436,812800000.0
2008-01-02 22:29:00,0.7436,0.7436,0.7435,0.7436,2138400000.0
2008-01-02 22:30:00,0.7431,0.7432,0.743,0.743,1221600000.0
2008-01-02 22:32:00,0.7431,0.7431,0.743,0.7431,1221600000.0
2008-01-02 22:33:00,0.743,0.743,0.743,0.743,1221600000.0
2008-01-02 22:35:00,0.7431,0.7431,0.743,0.7431,1221600000.0
2008-01-02 22:36:00,0.743,0.7431,0.7429,0.743,1221600000.0
2008-01-02 22:38:00,0.7429,0.743,0.7429,0.743,1221600000.0
2008-01-02 22:39:00,0.7436,0.7436,0.7436,0.7436,1221600000.0
2008-01-02 22:41:00,0.7436,0.7436,0.74355,0.7436,1814600000.0
2008-01-02 22:42:00,0.7436,0.7437,0.74355,0.74355,1247999999.0
2008-01-02 22:43:00,0.7431,0.7431,0.743,0.7431,1031900013.0
2008-01-02 22:45:00,0.7437,0.74375,0.7435,0.74355,1031900013.0
2008-01-02 22:46:00,0.74355,0.74355,0.7435,0.74355,370600000.0
2008-01-02 22:47:00,0.74355,0.74355,0.7435,0.7435,1778100000.0
2008-01-02 22:48:00,0.7435,0.74355,0.7435,0.7435,782400000.0
2008-01-02 22:50:00,0.74345,0.74375,0.74345,0.74365,1148099999.0
2008-01-02 22:51:00,0.74365,0.74365,0.7436,0.7436,501600000.0
2008-01-02 22:53:00,0.7431,0.7431,0.743,0.743,1165600000.0
2008-01-02 22:54:00,0.74355,0.7436,0.7435,0.74355,1165600000.0
2008-01-02 22:55:00,0.74355,0.74355,0.74345,0.7435,1367300000.0
2008-01-02 22:56:00,0.743,0.743,0.743,0.743,1048799985.0
2008-01-02 22:57:00,0.7431,0.7431,0.743,0.743,1048799985.0
2008-01-02 22:58:00,0.7434,0.7435,0.7434,0.74345,1048799985.0
2008-01-02 22:59:00,0.7429,0.7429,0.7426,0.7429,1245600000.0
2008-01-02 23:00:00,0.7434,0.7435,0.74335,0.7435,1245600000.0
2008-01-02 23:01:00,0.7435,0.7435,0.74345,0.74345,324000000.0
2008-01-02 23:02:00,0.74345,0.74345,0.7433,0.7433,884000000.0
2008-01-02 23:03:00,0.7433,0.7435,0.7433,0.74345,1242400000.0
2008-01-02 23:04:00,0.74345,0.74355,0.74335,0.7435,784700000.0
2008-01-02 23:05:00,0.7435,0.7435,0.7434,0.7434,859200000.0
2008-01-02 23:06:00,0.7428,0.7428,0.7428,0.7428,1202100000.0
2008-01-02 23:07:00,0.7429,0.7429,0.7429,0.7429,1202100000.0
2008-01-02 23:08:00,0.7433,0.74345,0.7433,0.7434,1202100000.0
2008-01-02 23:09:00,0.7434,0.7434,0.74315,0.74325,1556399994.0
2008-01-02 23:10:00,0.74325,0.7433,0.7432,0.74325,1385200000.0
2008-01-02 23:11:00,0.74325,0.7433,0.74325,0.7433,1018500000.0
2008-01-02 23:12:00,0.7433,0.7433,0.74315,0.74325,1186400000.0
2008-01-02 23:13:00,0.7433,0.7433,0.7431,0.7431,1398900012.0
2008-01-02 23:14:00,0.7431,0.7432,0.7431,0.7431,1465300003.0
2008-01-02 23:15:00,0.7431,0.74315,0.74305,0.7431,1976800000.0
2008-01-02 23:16:00,0.7431,0.74315,0.74305,0.74315,503200000.0
2008-01-02 23:17:00,0.74315,0.74325,0.74305,0.74325,1869300000.0
2008-01-02 23:19:00,0.7432,0.7432,0.7431,0.74315,2039800059.0
2008-01-02 23:20:00,0.74315,0.74315,0.74305,0.74305,1494300000.0
2008-01-02 23:21:00,0.74305,0.7432,0.74305,0.74315,807200000.0
2008-01-02 23:23:00,0.7432,0.7432,0.7431,0.7431,1953400000.0
2008-01-02 23:27:00,0.7432,0.74325,0.74305,0.74325,1010600000.0
2008-01-02 23:29:00,0.74315,0.74325,0.74315,0.7432,1968000000.0
2008-01-02 23:31:00,0.7431,0.7431,0.7431,0.7431,973300000.0
2008-01-02 23:32:00,0.7429,0.74315,0.7429,0.7431,973300000.0
2008-01-02 23:33:00,0.7431,0.74315,0.743,0.743,515500000.0
2008-01-02 23:34:00,0.7431,0.7431,0.743,0.743,1060000000.0
2008-01-02 23:35:00,0.7431,0.74315,0.743,0.74315,1060000000.0
2008-01-02 23:36:00,0.74315,0.74315,0.74295,0.74305,1348199999.0
2008-01-02 23:39:00,0.743,0.743,0.7429,0.743,1619400000.0
2008-01-02 23:40:00,0.7429,0.743,0.7429,0.743,1175600000.0
2008-01-02 23:42:00,0.743,0.74305,0.743,0.74305,725600000.0
2008-01-02 23:43:00,0.74305,0.7431,0.74305,0.7431,676000000.0
2008-01-02 23:45:00,0.743,0.74315,0.743,0.743,1338399996.0
2008-01-02 23:47:00,0.7431,0.7431,0.7431,0.7431,1776000000.0
2008-01-02 23:48:00,0.7431,0.7431,0.74295,0.7431,1045700000.0
2008-01-02 23:49:00,0.74305,0.7431,0.74295,0.743,2069600000.0
2008-01-02 23:50:00,0.743,0.74305,0.74295,0.743,990400000.0
2008-01-02 23:51:00,0.743,0.7431,0.743,0.743,1478400000.0
2008-01-02 23:52:00,0.7429,0.7429,0.7429,0.7429,1165600000.0
2008-01-02 23:53:00,0.74305,0.7431,0.74305,0.7431,1165600000.0
2008-01-02 23:57:00,0.7431,0.7431,0.74295,0.743,1392999981.0
2008-01-02 23:59:00,0.743,0.74305,0.7427,0.7429,1613100000.0
2008-01-03 00:00:00,0.7429,0.7429,0.7427,0.7427,1465300000.0
2008-01-03 00:01:00,0.7429,0.7429,0.7429,0.7429,394400000.0
2008-01-03 00:05:00,0.7428,0.74285,0.74275,0.74275,394400000.0
2008-01-03 00:06:00,0.74275,0.74275,0.7426,0.74265,1548099987.0
2008-01-03 00:08:00,0.74275,0.74285,0.74275,0.74285,601600000.0
2008-01-03 00:09:00,0.7428,0.743,0.74275,0.74285,1837299999.0
2008-01-03 00:10:00,0.7429,0.7431,0.74285,0.7431,1666600000.0
2008-01-03 00:12:00,0.7429,0.7431,0.7429,0.7431,2136100039.0
2008-01-03 00:14:00,0.7431,0.7431,0.74295,0.743,1108500000.0
2008-01-03 00:15:00,0.743,0.743,0.7429,0.7429,1165600000.0
2008-01-03 00:16:00,0.7429,0.743,0.7428,0.7429,1756600029.0
2008-01-03 00:17:00,0.74285,0.743,0.7428,0.74285,1207300000.0
2008-01-03 00:18:00,0.7429,0.743,0.74255,0.7429,2032600000.0
2008-01-03 00:19:00,0.7429,0.743,0.7429,0.743,1285300000.0
2008-01-03 00:20:00,0.743,0.743,0.74255,0.7429,2126900000.0
2008-01-03 00:23:00,0.74265,0.743,0.74265,0.743,1529600000.0
2008-01-03 00:26:00,0.74265,0.7429,0.74255,0.7427,1696500006.0
2008-01-03 00:27:00,0.7426,0.7429,0.7426,0.7428,1952100000.0
2008-01-03 00:28:00,0.7429,0.7429,0.7428,0.7429,2028800000.0
2008-01-03 00:30:00,0.743,0.743,0.74285,0.7429,1828600000.0
2008-01-03 00:31:00,0.7429,0.7431,0.7429,0.7431,1632400000.0
2008-01-03 00:32:00,0.7431,0.7431,0.74295,0.7431,2051700000.0
2008-01-03 00:33:00,0.7431,0.7432,0.7429,0.7429,1849900000.0
2008-01-03 00:34:00,0.7429,0.743,0.7429,0.743,1102100000.0
2008-01-03 00:35:00,0.7429,0.743,0.7429,0.743,1102100000.0
2008-01-03 00:36:00,0.7429,0.743,0.7429,0.7429,1102100000.0
2008-01-03 00:37:00,0.7428,0.7429,0.74265,0.74265,1102100000.0
2008-01-03 00:38:00,0.74265,0.743,0.74265,0.74265,1773400000.0
2008-01-03 00:39:00,0.74265,0.7429,0.74265,0.74285,2143300000.0
2008-01-03 00:40:00,0.7429,0.7429,0.7426,0.7429,1309300000.0
2008-01-03 00:41:00,0.7429,0.7429,0.74265,0.7429,1214800000.0
2008-01-03 00:42:00,0.7429,0.7429,0.74275,0.74285,1539600000.0
2008-01-03 00:43:00,0.74285,0.743,0.74255,0.74265,1310600000.0
2008-01-03 00:44:00,0.74275,0.743,0.74275,0.7429,2099100000.0
2008-01-03 00:45:00,0.7429,0.7429,0.7426,0.7429,1576100000.0
2008-01-03 00:46:00,0.7426,0.7427,0.7426,0.7427,2113100000.0
2008-01-03 00:47:00,0.7429,0.743,0.7426,0.743,2113100000.0
2008-01-03 00:48:00,0.743,0.743,0.7426,0.74295,1422700000.0
2008-01-03 00:49:00,0.743,0.743,0.7429,0.743,215100000.0
2008-01-03 00:50:00,0.743,0.743,0.7429,0.7429,1890100000.0
2008-01-03 00:51:00,0.7426,0.7428,0.7426,0.7427,1977500000.0
2008-01-03 00:52:00,0.7428,0.7428,0.7428,0.7428,1977500000.0
2008-01-03 00:53:00,0.7427,0.7428,0.7427,0.7427,1977500000.0
2008-01-03 00:54:00,0.7428,0.7428,0.7427,0.7427,1977500000.0
2008-01-03 00:55:00,0.7427,0.7429,0.74255,0.74265,1977500000.0
2008-01-03 00:56:00,0.74265,0.743,0.74255,0.7429,1657600000.0
2008-01-03 00:57:00,0.7426,0.7427,0.7425,0.7426,2048900000.0
2008-01-03 00:58:00,0.7425,0.7426,0.7425,0.7426,2048900000.0
2008-01-03 00:59:00,0.7426,0.7429,0.7426,0.7426,2048900000.0
2008-01-03 01:00:00,0.7426,0.74295,0.7426,0.7429,1738100049.0
2008-01-03 01:01:00,0.7429,0.74295,0.7425,0.74295,1506499994.0
2008-01-03 01:02:00,0.74295,0.74295,0.7425,0.7427,1526600000.0
2008-01-03 01:03:00,0.7429,0.7429,0.7427,0.7427,1177200000.0
2008-01-03 01:04:00,0.7427,0.7427,0.7425,0.7427,1595900000.0
2008-01-03 01:05:00,0.7425,0.743,0.7425,0.74285,1837200000.0
2008-01-03 01:06:00,0.7427,0.7427,0.7426,0.7426,336400000.0
2008-01-03 01:07:00,0.74295,0.74295,0.7427,0.7429,336400000.0
2008-01-03 01:08:00,0.7429,0.74295,0.7425,0.7427,1166600000.0
2008-01-03 01:09:00,0.7427,0.74295,0.7425,0.7429,1853100000.0
2008-01-03 01:10:00,0.7429,0.74295,0.7428,0.7429,1136400000.0
2008-01-03 01:11:00,0.74295,0.743,0.7425,0.7428,1545200000.0
2008-01-03 01:12:00,0.7429,0.74295,0.7428,0.7429,343700000.0
2008-01-03 01:13:00,0.7429,0.7429,0.7425,0.7429,556400000.0
2008-01-03 01:14:00,0.7429,0.7429,0.7427,0.7429,973800000.0
2008-01-03 01:15:00,0.7429,0.7429,0.7427,0.7427,1297200000.0
2008-01-03 01:16:00,0.7427,0.743,0.7427,0.74295,475300000.0
2008-01-03 01:17:00,0.74295,0.743,0.7429,0.74295,759300000.0
2008-01-03 01:18:00,0.74295,0.7431,0.7429,0.7429,1393600000.0
2008-01-03 01:19:00,0.7429,0.743,0.7429,0.7429,744900000.0
2008-01-03 01:20:00,0.7429,0.7429,0.7429,0.7429,2112600000.0
2008-01-03 01:23:00,0.74245,0.74295,0.74245,0.74295,1187800000.0
2008-01-03 01:24:00,0.74295,0.74295,0.74265,0.74265,1660000000.0
2008-01-03 01:26:00,0.74235,0.7425,0.74235,0.7425,2132900000.0
2008-01-03 01:27:00,0.7425,0.7425,0.7425,0.7425,624000000.0
2008-01-03 01:28:00,0.7429,0.7429,0.7429,0.7429,2076000000.0
2008-01-03 01:29:00,0.7429,0.743,0.74285,0.7429,1760000000.0
2008-01-03 01:30:00,0.7429,0.7429,0.7429,0.7429,1232000000.0
2008-01-03 01:31:00,0.7429,0.74295,0.74285,0.74295,209800000.0
2008-01-03 01:32:00,0.74295,0.74305,0.74285,0.74295,794600000.0
2008-01-03 01:35:00,0.7423,0.7423,0.7423,0.7423,1001700000.0
2008-01-03 01:40:00,0.74265,0.74285,0.74265,0.74275,1001700000.0
2008-01-03 01:41:00,0.74275,0.7428,0.74275,0.7428,637600000.0
2008-01-03 01:42:00,0.7428,0.74285,0.74265,0.7427,1659700000.0
2008-01-03 01:43:00,0.74275,0.74275,0.7426,0.7427,1800300000.0
2008-01-03 01:44:00,0.74275,0.7428,0.74255,0.7427,1576800000.0
2008-01-03 01:45:00,0.7427,0.7427,0.7427,0.7427,1707700000.0
2008-01-03 01:46:00,0.7427,0.74275,0.7426,0.74275,1907200000.0
2008-01-03 01:47:00,0.74275,0.74285,0.74265,0.74285,1497300000.0
2008-01-03 01:48:00,0.74285,0.7429,0.7427,0.74275,1063000000.0
2008-01-03 01:49:00,0.74275,0.74285,0.7423,0.74275,1525800000.0
2008-01-03 01:50:00,0.74275,0.7428,0.7427,0.7427,1735200000.0
2008-01-03 01:51:00,0.7423,0.7424,0.7423,0.7424,1683000002.0
2008-01-03 01:52:00,0.7427,0.7428,0.7425,0.7427,1683000002.0
2008-01-03 01:53:00,0.7423,0.7424,0.7423,0.7424,699500000.0
2008-01-03 01:54:00,0.7427,0.7428,0.7427,0.74275,699500000.0
2008-01-03 01:55:00,0.74275,0.7428,0.74275,0.7428,558000000.0
2008-01-03 01:56:00,0.7425,0.7425,0.7424,0.7425,1596000000.0
2008-01-03 01:57:00,0.7427,0.7427,0.7426,0.7426,1596000000.0
2008-01-03 01:58:00,0.7424,0.7425,0.7424,0.7424,1957099999.0
2008-01-03 01:59:00,0.7426,0.7426,0.7425,0.7425,1957099999.0
2008-01-03 02:00:00,0.7424,0.7424,0.7424,0.7424,633799998.0
2008-01-03 02:01:00,0.7426,0.7426,0.7425,0.7425,633799998.0
2008-01-03 02:02:00,0.7425,0.7425,0.7424,0.7425,1952800015.0
2008-01-03 02:04:00,0.7426,0.7426,0.7425,0.7425,1952800015.0
2008-01-03 02:06:00,0.7424,0.7425,0.7424,0.7424,1952800015.0
2008-01-03 02:07:00,0.7423,0.7424,0.7422,0.7422,1952800015.0
2008-01-03 02:08:00,0.7423,0.7423,0.7423,0.7423,1952800015.0
2008-01-03 02:09:00,0.7422,0.7422,0.7421,0.7421,1952800015.0
2008-01-03 02:10:00,0.7422,0.7422,0.7421,0.7422,1952800015.0
2008-01-03 02:11:00,0.7421,0.7423,0.7421,0.7423,1952800015.0
2008-01-03 02:12:00,0.7422,0.7423,0.7422,0.7423,1952800015.0
2008-01-03 02:13:00,0.7427,0.7427,0.7425,0.74255,1952800015.0
2008-01-03 02:15:00,0.7423,0.7424,0.7423,0.7423,1144000000.0
2008-01-03 02:17:00,0.7422,0.7423,0.7422,0.7423,1144000000.0
2008-01-03 02:19:00,0.7423,0.7423,0.7423,0.7423,1144000000.0
2008-01-03 02:20:00,0.7423,0.7425,0.7423,0.7425,1984700000.0
2008-01-03 02:21:00,0.7422,0.7422,0.7422,0.7422,1894900000.0
2008-01-03 02:22:00,0.7423,0.7423,0.7422,0.7423,1894900000.0
2008-01-03 02:23:00,0.7425,0.7425,0.74215,0.7425,1894900000.0
2008-01-03 02:25:00,0.7423,0.7423,0.7422,0.7422,1334200000.0
2008-01-03 02:26:00,0.7425,0.7425,0.7423,0.7425,1334200000.0
2008-01-03 02:27:00,0.7422,0.7422,0.7422,0.7422,1735800000.0
2008-01-03 02:28:00,0.7424,0.7424,0.74195,0.74235,1735800000.0
2008-01-03 02:29:00,0.74225,0.7424,0.74225,0.7424,851200000.0
2008-01-03 02:30:00,0.7424,0.7424,0.7424,0.7424,854000000.0
2008-01-03 02:31:00,0.7424,0.7424,0.74235,0.7424,1588100000.0
2008-01-03 02:33:00,0.7424,0.7424,0.742,0.7424,1550300000.0
2008-01-03 02:36:00,0.7423,0.7423,0.74185,0.7423,794100000.0
2008-01-03 02:37:00,0.7423,0.74235,0.74225,0.7423,1574200000.0
2008-01-03 02:38:00,0.74225,0.7423,0.74215,0.7423,1484800000.0
2008-01-03 02:39:00,0.74215,0.7423,0.74215,0.7423,561200000.0
2008-01-03 02:40:00,0.74215,0.7423,0.74185,0.7423,1267800000.0
2008-01-03 02:41:00,0.7423,0.7423,0.7421,0.7423,788400000.0
2008-01-03 02:42:00,0.7423,0.7423,0.7423,0.7423,1138400000.0
2008-01-03 02:43:00,0.7423,0.7423,0.7423,0.7423,1403000000.0
2008-01-03 02:44:00,0.7423,0.7423,0.7423,0.7423,1511100000.0
2008-01-03 02:45:00,0.7423,0.74235,0.7423,0.7423,930399999.0
2008-01-03 02:48:00,0.7423,0.74235,0.74215,0.74235,1404100001.0
2008-01-03 02:49:00,0.7424,0.7424,0.7424,0.7424,749600000.0
2008-01-03 02:50:00,0.74235,0.7424,0.7423,0.7424,749600000.0
2008-01-03 02:51:00,0.7424,0.7424,0.7423,0.7423,1327200000.0
2008-01-03 02:52:00,0.7422,0.7422,0.7421,0.7421,1312400017.0
2008-01-03 02:53:00,0.7424,0.7424,0.7423,0.74235,1312400017.0
2008-01-03 02:54:00,0.74235,0.7424,0.74235,0.7424,1232600000.0
2008-01-03 02:55:00,0.7421,0.7422,0.7421,0.7422,1832000014.0
2008-01-03 02:56:00,0.7424,0.7425,0.7424,0.7425,1832000014.0
2008-01-03 02:58:00,0.7421,0.7422,0.742,0.7422,2072000000.0
2008-01-03 02:59:00,0.74225,0.7424,0.74225,0.7424,2072000000.0
2008-01-03 03:00:00,0.7421,0.7421,0.7419,0.742,985300000.0
2008-01-03 03:01:00,0.7421,0.7421,0.7419,0.7419,985300000.0
2008-01-03 03:02:00,0.742,0.742,0.7419,0.742,985300000.0
2008-01-03 03:03:00,0.74255,0.7426,0.74245,0.7426,985300000.0
2008-01-03 03:04:00,0.7426,0.7426,0.74235,0.74235,2051299988.0
2008-01-03 03:05:00,0.74235,0.7426,0.74235,0.74235,1559200002.0
2008-01-03 03:06:00,0.742,0.742,0.742,0.742,1758999995.0
2008-01-03 03:07:00,0.7424,0.7425,0.7422,0.7422,1758999995.0
2008-01-03 03:08:00,0.742,0.7422,0.742,0.742,1280000000.0
2008-01-03 03:09:00,0.7424,0.7424,0.7422,0.7422,1280000000.0
2008-01-03 03:10:00,0.742,0.7421,0.742,0.742,2132800000.0
2008-01-03 03:11:00,0.7422,0.7424,0.7422,0.74235,2132800000.0
2008-01-03 03:12:00,0.7419,0.742,0.7419,0.742,1677600000.0
2008-01-03 03:13:00,0.74235,0.7425,0.74235,0.7425,1677600000.0
2008-01-03 03:15:00,0.7419,0.7421,0.7419,0.7421,1752800000.0
2008-01-03 03:17:00,0.742,0.742,0.742,0.742,1752800000.0
2008-01-03 03:18:00,0.74225,0.7423,0.7421,0.7423,1752800000.0
2008-01-03 03:19:00,0.7423,0.7423,0.7421,0.74225,1900800000.0
2008-01-03 03:22:00,0.7422,0.7424,0.7422,0.7424,1814299988.0
2008-01-03 03:24:00,0.7419,0.742,0.7419,0.7419,1374400000.0
2008-01-03 03:25:00,0.742,0.742,0.7419,0.7419,1374400000.0
2008-01-03 03:26:00,0.742,0.7422,0.742,0.7422,1374400000.0
2008-01-03 03:27:00,0.7421,0.7421,0.7421,0.7421,1374400000.0
2008-01-03 03:29:00,0.7422,0.7422,0.7421,0.7421,1374400000.0
2008-01-03 03:31:00,0.7423,0.7423,0.7422,0.7423,1374400000.0
2008-01-03 03:32:00,0.7422,0.7422,0.7421,0.7421,1968300042.0
2008-01-03 03:33:00,0.7422,0.7422,0.7421,0.7421,1968300042.0
2008-01-03 03:35:00,0.7423,0.7423,0.74205,0.74215,1968300042.0
2008-01-03 03:37:00,0.7422,0.7422,0.7422,0.7422,2044800000.0
2008-01-03 03:38:00,0.7423,0.7423,0.7422,0.7423,2044800000.0
2008-01-03 03:39:00,0.7422,0.7423,0.7422,0.7422,2044800000.0
2008-01-03 03:41:00,0.7423,0.7423,0.7422,0.7422,2044800000.0
2008-01-03 03:42:00,0.7423,0.7423,0.7422,0.7422,2044800000.0
2008-01-03 03:43:00,0.7421,0.7422,0.7421,0.7422,2044800000.0
2008-01-03 03:45:00,0.74225,0.7423,0.7422,0.7423,2044800000.0
2008-01-03 03:46:00,0.7423,0.7423,0.74225,0.7423,1475400000.0
2008-01-03 03:47:00,0.7421,0.7422,0.7421,0.7422,1955899997.0
2008-01-03 03:48:00,0.7421,0.7422,0.7421,0.7422,1955899997.0
2008-01-03 03:53:00,0.7422,0.7422,0.742,0.7421,1955899997.0
2008-01-03 03:54:00,0.7423,0.7423,0.7423,0.7423,789100000.0
2008-01-03 03:56:00,0.7424,0.7424,0.7424,0.7424,789100000.0
2008-01-03 03:57:00,0.7423,0.7423,0.7422,0.7422,789100000.0
2008-01-03 03:58:00,0.7422,0.7423,0.74205,0.7422,1456800000.0
2008-01-03 03:59:00,0.7422,0.7423,0.7422,0.74225,946400000.0
2008-01-03 04:00:00,0.74225,0.7423,0.742,0.742,1569600000.0
2008-01-03 04:01:00,0.7425,0.7425,0.7424,0.7425,1519800000.0
2008-01-03 04:02:00,0.7424,0.7425,0.7424,0.7424,1519800000.0
2008-01-03 04:04:00,0.7423,0.7423,0.7423,0.7423,1519800000.0
2008-01-03 04:05:00,0.7421,0.7421,0.742,0.7421,1519800000.0
2008-01-03 04:06:00,0.7423,0.7424,0.7423,0.7424,1679200000.0
2008-01-03 04:07:00,0.7423,0.7424,0.7423,0.7423,1679200000.0
2008-01-03 04:09:00,0.7422,0.7422,0.7422,0.7422,1679200000.0
2008-01-03 04:10:00,0.7421,0.7422,0.7421,0.7422,1679200000.0
2008-01-03 04:11:00,0.742,0.742,0.742,0.742,1679200000.0
2008-01-03 04:13:00,0.7421,0.7421,0.7421,0.7421,1427199976.0
2008-01-03 04:15:00,0.7422,0.7422,0.7421,0.7421,1427199976.0
2008-01-03 04:16:00,0.7421,0.7421,0.742,0.74205,1427199976.0
2008-01-03 04:17:00,0.7422,0.7422,0.7422,0.7422,1691099992.0
2008-01-03 04:21:00,0.742,0.742,0.7419,0.742,1691099992.0
2008-01-03 04:22:00,0.742,0.742,0.7419,0.7419,1198400000.0
2008-01-03 04:24:00,0.742,0.742,0.7419,0.74195,1756000000.0
2008-01-03 04:25:00,0.74195,0.74195,0.74175,0.74195,707200008.0
2008-01-03 04:26:00,0.7422,0.7423,0.7422,0.7423,1083699999.0
2008-01-03 04:28:00,0.74205,0.7421,0.7419,0.74205,1083699999.0
2008-01-03 04:29:00,0.7422,0.7423,0.7422,0.7422,1616300000.0
2008-01-03 04:30:00,0.7423,0.7424,0.7423,0.7423,1616300000.0
2008-01-03 04:32:00,0.7421,0.74215,0.74195,0.74215,1616300000.0
2008-01-03 04:33:00,0.7422,0.7423,0.7422,0.7423,1957700000.0
2008-01-03 04:35:00,0.7422,0.7422,0.7422,0.7422,1957700000.0
2008-01-03 04:36:00,0.7423,0.7423,0.7422,0.7422,1957700000.0
2008-01-03 04:37:00,0.7423,0.7423,0.7422,0.7422,1957700000.0
2008-01-03 04:38:00,0.7423,0.7423,0.7423,0.7423,1957700000.0
2008-01-03 04:39:00,0.7424,0.7424,0.7423,0.7424,1957700000.0
2008-01-03 04:40:00,0.74215,0.7422,0.74215,0.74215,1957700000.0
2008-01-03 04:41:00,0.7424,0.7424,0.7423,0.7423,2050800001.0
2008-01-03 04:43:00,0.7422,0.7423,0.7422,0.7423,2050800001.0
2008-01-03 04:44:00,0.74225,0.74225,0.74205,0.74225,2050800001.0
2008-01-03 04:45:00,0.7421,0.7422,0.7421,0.7422,1762899950.0
2008-01-03 04:48:00,0.7421,0.7421,0.742,0.742,1762899950.0
2008-01-03 04:52:00,0.7421,0.7421,0.7421,0.7421,1762899950.0
2008-01-03 04:54:00,0.7422,0.7422,0.7422,0.7422,1762899950.0
2008-01-03 04:57:00,0.7423,0.7423,0.7422,0.7423,1762899950.0
2008-01-03 05:00:00,0.7424,0.74245,0.74235,0.74235,1762899950.0
2008-01-03 05:01:00,0.74235,0.74245,0.7423,0.74245,2023199978.0
2008-01-03 05:02:00,0.7422,0.7422,0.7422,0.7422,1915900000.0
2008-01-03 05:04:00,0.7423,0.7423,0.7423,0.7423,1915900000.0
2008-01-03 05:07:00,0.7424,0.7424,0.7423,0.7424,1915900000.0
2008-01-03 05:08:00,0.7425,0.7425,0.7424,0.7424,1915900000.0
2008-01-03 05:09:00,0.74235,0.74235,0.74215,0.74215,1915900000.0
2008-01-03 05:10:00,0.7422,0.74225,0.7421,0.74215,1427199963.0
2008-01-03 05:12:00,0.74215,0.7422,0.742,0.7422,1720399939.0
2008-01-03 05:13:00,0.7422,0.7422,0.742,0.74215,1101599985.0
2008-01-03 05:15:00,0.7422,0.7422,0.7422,0.7422,1776100000.0
2008-01-03 05:16:00,0.7421,0.7421,0.7421,0.7421,1776100000.0
2008-01-03 05:17:00,0.74215,0.7422,0.742,0.7422,1776100000.0
2008-01-03 05:18:00,0.74215,0.74225,0.7421,0.74225,768100000.0
2008-01-03 05:19:00,0.74225,0.7423,0.7422,0.7422,2066400000.0
2008-01-03 05:27:00,0.74225,0.7423,0.7421,0.74225,562000000.0
2008-01-03 05:29:00,0.742,0.742,0.7419,0.742,1192599982.0
2008-01-03 05:30:00,0.7419,0.7419,0.7418,0.7419,1192599982.0
2008-01-03 05:31:00,0.7418,0.7419,0.7418,0.7418,1192599982.0
2008-01-03 05:32:00,0.7417,0.7418,0.7417,0.7417,1192599982.0
2008-01-03 05:33:00,0.74225,0.7423,0.7422,0.7423,1192599982.0
2008-01-03 05:34:00,0.7423,0.7423,0.7421,0.7421,1353000000.0
2008-01-03 05:35:00,0.7418,0.7418,0.7417,0.7418,1276399962.0
2008-01-03 05:36:00,0.7417,0.7418,0.7417,0.7418,1276399962.0
2008-01-03 05:37:00,0.7422,0.74225,0.7422,0.74225,1276399962.0
2008-01-03 05:38:00,0.74225,0.74225,0.74205,0.74205,1640900000.0
2008-01-03 05:39:00,0.7421,0.74235,0.7421,0.74235,1829500000.0
2008-01-03 05:40:00,0.74235,0.74235,0.7422,0.7422,2092999989.0
2008-01-03 05:41:00,0.7416,0.7417,0.7416,0.7417,1016400000.0
2008-01-03 05:42:00,0.7416,0.7417,0.7416,0.7417,1016400000.0
2008-01-03 05:43:00,0.7423,0.74235,0.74225,0.74225,1016400000.0
2008-01-03 05:44:00,0.7417,0.7417,0.7416,0.7416,1093400000.0
2008-01-03 05:45:00,0.7422,0.74225,0.74215,0.7422,1093400000.0
2008-01-03 05:46:00,0.74215,0.7422,0.74205,0.7422,1228200000.0
2008-01-03 05:47:00,0.7422,0.7422,0.74205,0.74205,1379400000.0
2008-01-03 05:48:00,0.7416,0.7418,0.7416,0.7418,2006400000.0
2008-01-03 05:49:00,0.742,0.74205,0.7418,0.742,2006400000.0
2008-01-03 05:50:00,0.7419,0.7419,0.7417,0.7417,1035599992.0
2008-01-03 05:51:00,0.7418,0.7419,0.7418,0.7418,1035599992.0
2008-01-03 05:52:00,0.74185,0.74215,0.74185,0.7421,1035599992.0
2008-01-03 05:54:00,0.74215,0.7422,0.742,0.7422,548400000.0
2008-01-03 05:55:00,0.7422,0.7422,0.74195,0.7422,1692100000.0
2008-01-03 05:56:00,0.7422,0.7422,0.74215,0.74215,1414400000.0
2008-01-03 05:57:00,0.7422,0.74225,0.74205,0.74225,2016099997.0
2008-01-03 05:58:00,0.74225,0.7423,0.7421,0.7423,1599300000.0
2008-01-03 05:59:00,0.7423,0.7423,0.7421,0.7421,747600001.0
2008-01-03 06:00:00,0.7421,0.7423,0.7421,0.7423,777200000.0
2008-01-03 06:01:00,0.7423,0.7423,0.74205,0.74225,1664800000.0
2008-01-03 06:02:00,0.7418,0.7418,0.7417,0.7418,1803900000.0
2008-01-03 06:04:00,0.7417,0.7418,0.7417,0.7417,1803900000.0
2008-01-03 06:05:00,0.7423,0.7423,0.7421,0.7421,1803900000.0
2008-01-03 06:07:00,0.7423,0.7424,0.7423,0.7424,1868100000.0
2008-01-03 06:08:00,0.74235,0.7425,0.74235,0.74235,1123899999.0
2008-01-03 06:09:00,0.7424,0.7424,0.7423,0.74235,1638500000.0
2008-01-03 06:10:00,0.74235,0.7424,0.7423,0.7424,1258400000.0
2008-01-03 06:11:00,0.7424,0.7424,0.7422,0.7422,2138100000.0
2008-01-03 06:12:00,0.7417,0.7417,0.7416,0.7416,906900000.0
2008-01-03 06:13:00,0.74215,0.7424,0.74215,0.74235,906900000.0
2008-01-03 06:14:00,0.74235,0.74235,0.74215,0.7423,1704800000.0
2008-01-03 06:15:00,0.7417,0.7417,0.7416,0.7416,1448200003.0
2008-01-03 06:16:00,0.74225,0.74225,0.7421,0.7422,1448200003.0
2008-01-03 06:17:00,0.7422,0.7422,0.74205,0.74215,1817599975.0
2008-01-03 06:18:00,0.7416,0.7417,0.7416,0.7417,1988000000.0
2008-01-03 06:20:00,0.7421,0.7421,0.742,0.74205,1988000000.0
2008-01-03 06:21:00,0.74205,0.7421,0.74205,0.7421,1142400000.0
2008-01-03 06:22:00,0.7421,0.7421,0.74185,0.74185,1043600000.0
2008-01-03 06:23:00,0.74185,0.74205,0.74185,0.742,552000000.0
2008-01-03 06:24:00,0.7417,0.7417,0.7417,0.7417,1290000000.0
2008-01-03 06:25:00,0.742,0.74205,0.74195,0.742,1290000000.0
2008-01-03 06:27:00,0.7418,0.7418,0.7417,0.7417,2117200001.0
2008-01-03 06:28:00,0.7419,0.742,0.74185,0.742,2117200001.0
2008-01-03 06:31:00,0.7416,0.7416,0.7416,0.7416,2093400000.0
2008-01-03 06:32:00,0.7417,0.7417,0.7416,0.7416,2093400000.0
2008-01-03 06:33:00,0.7417,0.7417,0.7416,0.7416,2093400000.0
2008-01-03 06:34:00,0.7417,0.7418,0.7417,0.74175,2093400000.0
2008-01-03 06:35:00,0.74175,0.7418,0.7417,0.7418,1427599999.0
2008-01-03 06:36:00,0.7418,0.7418,0.74175,0.7418,1128000000.0
2008-01-03 06:37:00,0.7418,0.7418,0.7417,0.7418,2138199972.0
2008-01-03 06:41:00,0.7417,0.7417,0.74145,0.7417,1918199997.0
2008-01-03 06:42:00,0.7417,0.7417,0.74165,0.7417,1759200000.0
2008-01-03 06:44:00,0.74165,0.7417,0.7416,0.74165,1248800000.0
2008-01-03 06:45:00,0.74165,0.7417,0.74165,0.74165,1792600000.0
2008-01-03 06:46:00,0.7418,0.7418,0.7418,0.7418,1951999994.0
2008-01-03 06:49:00,0.7419,0.7419,0.7419,0.7419,1951999994.0
2008-01-03 06:50:00,0.74175,0.74195,0.74165,0.7417,1951999994.0
2008-01-03 06:51:00,0.7418,0.7419,0.7418,0.7419,1425099999.0
2008-01-03 06:52:00,0.74175,0.7419,0.7417,0.74185,1425099999.0
2008-01-03 06:53:00,0.74185,0.7419,0.7418,0.7419,689599991.0
2008-01-03 06:54:00,0.7419,0.7419,0.74175,0.7418,966000000.0
2008-01-03 06:56:00,0.7418,0.7419,0.74165,0.7419,1996800000.0
2008-01-03 06:57:00,0.7419,0.7419,0.7418,0.7418,1720299997.0
2008-01-03 06:58:00,0.74185,0.7419,0.74175,0.7419,1720299997.0
2008-01-03 06:59:00,0.74185,0.7419,0.74165,0.74185,1942000000.0
2008-01-03 07:00:00,0.74185,0.74185,0.7416,0.7418,637200000.0
2008-01-03 07:01:00,0.7419,0.7419,0.7419,0.7419,483100000.0
2008-01-03 07:02:00,0.7417,0.7418,0.7417,0.7418,483100000.0
2008-01-03 07:03:00,0.7418,0.7418,0.74155,0.7416,1660200000.0
2008-01-03 07:04:00,0.7419,0.742,0.7419,0.742,786400005.0
2008-01-03 07:05:00,0.7421,0.7422,0.7421,0.7422,786400005.0
2008-01-03 07:06:00,0.7418,0.7418,0.7416,0.74165,786400005.0
2008-01-03 07:07:00,0.7422,0.7423,0.7422,0.7423,679599985.0
2008-01-03 07:09:00,0.7424,0.7424,0.7423,0.7424,679599985.0
2008-01-03 07:10:00,0.7423,0.7425,0.7423,0.7424,679599985.0
2008-01-03 07:11:00,0.7416,0.7417,0.7416,0.7417,679599985.0
2008-01-03 07:12:00,0.7425,0.7425,0.7424,0.7424,1679800000.0
2008-01-03 07:13:00,0.74145,0.74165,0.7414,0.74165,1679800000.0
2008-01-03 07:14:00,0.7425,0.7425,0.7424,0.7424,1739600000.0
2008-01-03 07:15:00,0.7425,0.7425,0.7424,0.7424,1739600000.0
2008-01-03 07:16:00,0.7425,0.7425,0.7424,0.7424,1739600000.0
2008-01-03 07:17:00,0.7425,0.7425,0.7425,0.7425,1739600000.0
2008-01-03 07:18:00,0.74175,0.74175,0.74165,0.7417,1739600000.0
2008-01-03 07:19:00,0.7425,0.7425,0.7424,0.7424,1812600000.0
2008-01-03 07:20:00,0.7425,0.7425,0.7425,0.7425,1812600000.0
2008-01-03 07:21:00,0.7417,0.74175,0.7416,0.7416,1812600000.0
2008-01-03 07:22:00,0.7424,0.7425,0.7424,0.7425,1749999999.0
2008-01-03 07:23:00,0.7426,0.7426,0.7426,0.7426,1749999999.0
2008-01-03 07:24:00,0.7425,0.7426,0.7425,0.7426,1749999999.0
2008-01-03 07:26:00,0.74175,0.74175,0.74165,0.7417,1749999999.0
2008-01-03 07:27:00,0.7425,0.7426,0.7425,0.7426,1855799999.0
2008-01-03 07:28:00,0.7417,0.74175,0.74165,0.74175,1855799999.0
2008-01-03 07:29:00,0.74175,0.74175,0.7417,0.7417,1109600000.0
2008-01-03 07:30:00,0.7425,0.7428,0.7425,0.7427,2029799915.0
2008-01-03 07:31:00,0.7416,0.74175,0.7416,0.7416,2029799915.0
2008-01-03 07:32:00,0.74165,0.7417,0.74155,0.74165,1776800001.0
2008-01-03 07:33:00,0.7429,0.7429,0.7428,0.7428,1144100000.0
2008-01-03 07:34:00,0.7427,0.7427,0.7423,0.7423,1144100000.0
2008-01-03 07:35:00,0.7425,0.7427,0.7424,0.7426,1144100000.0
2008-01-03 07:36:00,0.7417,0.7417,0.7416,0.7417,1144100000.0
2008-01-03 07:37:00,0.7417,0.7417,0.7415,0.74165,1120600000.0
2008-01-03 07:38:00,0.74165,0.74165,0.74145,0.7415,539600000.0
2008-01-03 07:39:00,0.7415,0.7415,0.74145,0.74145,48200000.0
2008-01-03 07:40:00,0.74145,0.7417,0.74145,0.7417,2001300000.0
2008-01-03 07:41:00,0.7417,0.7417,0.7416,0.7417,1668000000.0
2008-01-03 07:42:00,0.74165,0.7417,0.74165,0.7417,1232300000.0
2008-01-03 07:43:00,0.7417,0.7417,0.74165,0.74165,1512000000.0
2008-01-03 07:44:00,0.74165,0.7417,0.74145,0.7416,1496300000.0
2008-01-03 07:45:00,0.7416,0.7417,0.7416,0.7417,1667900000.0
2008-01-03 07:46:00,0.74145,0.7418,0.74145,0.7418,1328100000.0
2008-01-03 07:47:00,0.7418,0.74185,0.74175,0.74175,1277500000.0
2008-01-03 07:48:00,0.74175,0.7418,0.74155,0.7418,1497100000.0
2008-01-03 07:49:00,0.7429,0.7429,0.7428,0.7428,1561500029.0
2008-01-03 07:50:00,0.7429,0.7429,0.7428,0.7429,1561500029.0
2008-01-03 07:51:00,0.7418,0.7419,0.7418,0.7419,1561500029.0
2008-01-03 07:53:00,0.74195,0.74195,0.74175,0.7419,1199200001.0
2008-01-03 07:54:00,0.743,0.743,0.7429,0.7429,1485200000.0
2008-01-03 07:55:00,0.743,0.743,0.7429,0.743,1485200000.0
2008-01-03 07:56:00,0.7418,0.74185,0.74165,0.74185,1485200000.0
2008-01-03 07:57:00,0.74175,0.74185,0.74175,0.7418,1501900001.0
2008-01-03 07:58:00,0.743,0.743,0.7429,0.7429,2081699999.0
2008-01-03 08:00:00,0.7428,0.7429,0.7428,0.7429,2081699999.0
2008-01-03 08:01:00,0.7418,0.74195,0.7418,0.7419,2081699999.0
2008-01-03 08:02:00,0.74185,0.74195,0.7418,0.74195,839000000.0
2008-01-03 08:03:00,0.7427,0.7427,0.7426,0.7427,913500000.0
2008-01-03 08:05:00,0.7426,0.7427,0.7426,0.7426,913500000.0
2008-01-03 08:06:00,0.74215,0.74235,0.74205,0.7423,913500000.0
2008-01-03 08:08:00,0.7422,0.74235,0.7422,0.74225,2035799997.0
2008-01-03 08:10:00,0.7427,0.7427,0.7426,0.7427,1798800005.0
2008-01-03 08:12:00,0.7426,0.7426,0.7426,0.7426,1798800005.0
2008-01-03 08:13:00,0.7427,0.7427,0.7425,0.7426,1798800005.0
2008-01-03 08:14:00,0.7425,0.7426,0.7425,0.7425,1798800005.0
2008-01-03 08:15:00,0.7426,0.7426,0.7425,0.7425,1798800005.0
2008-01-03 08:16:00,0.7426,0.7426,0.7425,0.7425,1798800005.0
2008-01-03 08:17:00,0.7424,0.7425,0.7423,0.7423,1798800005.0
2008-01-03 08:18:00,0.7424,0.7424,0.7422,0.7422,1798800005.0
2008-01-03 08:19:00,0.7423,0.7424,0.7423,0.7424,1798800005.0
2008-01-03 08:20:00,0.7425,0.7425,0.7424,0.7424,1798800005.0
2008-01-03 08:21:00,0.7423,0.7424,0.7423,0.7423,1798800005.0
2008-01-03 08:22:00,0.7425,0.7426,0.74235,0.7426,1798800005.0
2008-01-03 08:23:00,0.74255,0.7426,0.7424,0.7426,2085000000.0
2008-01-03 08:24:00,0.7424,0.7424,0.7423,0.7424,1989699981.0
2008-01-03 08:25:00,0.74255,0.7426,0.7423,0.7425,1989699981.0
2008-01-03 08:26:00,0.7424,0.7424,0.7423,0.7423,1976300003.0
2008-01-03 08:27:00,0.7424,0.7424,0.7424,0.7424,1976300003.0
2008-01-03 08:29:00,0.7425,0.7425,0.7425,0.7425,1976300003.0
2008-01-03 08:30:00,0.7426,0.7428,0.7425,0.74275,1976300003.0
2008-01-03 08:31:00,0.74275,0.74285,0.74265,0.74275,927600008.0
2008-01-03 08:32:00,0.74275,0.74285,0.74275,0.7428,1769500000.0
2008-01-03 08:33:00,0.7428,0.74295,0.7428,0.74285,847900000.0
2008-01-03 08:34:00,0.74285,0.74285,0.7423,0.7424,843700000.0
2008-01-03 08:35:00,0.7425,0.74275,0.7424,0.74265,788700000.0
2008-01-03 08:36:00,0.74265,0.74265,0.7425,0.74265,1899900036.0
2008-01-03 08:37:00,0.7429,0.7432,0.7429,0.7432,1853100042.0
2008-01-03 08:38:00,0.7425,0.7426,0.74235,0.7426,1853100042.0
2008-01-03 08:39:00,0.7426,0.74265,0.7426,0.74265,1065000000.0
2008-01-03 08:40:00,0.74265,0.74275,0.7426,0.74275,1707799965.0
2008-01-03 08:41:00,0.74275,0.7428,0.7427,0.74275,619800000.0
2008-01-03 08:42:00,0.74275,0.7429,0.7427,0.74275,636999999.0
2008-01-03 08:43:00,0.74275,0.7429,0.74275,0.7428,813900000.0
2008-01-03 08:44:00,0.7428,0.74305,0.74275,0.743,908600000.0
2008-01-03 08:45:00,0.7433,0.7433,0.7432,0.7433,1253400006.0
2008-01-03 08:46:00,0.7429,0.74295,0.7428,0.7429,1253400006.0
2008-01-03 08:47:00,0.7429,0.7429,0.7428,0.7429,497199998.0
2008-01-03 08:48:00,0.7434,0.7434,0.7433,0.7434,1584100000.0
2008-01-03 08:49:00,0.74285,0.7429,0.7428,0.7429,1584100000.0
2008-01-03 08:50:00,0.7433,0.7434,0.7433,0.7434,1102800000.0
2008-01-03 08:51:00,0.74295,0.74295,0.7429,0.74295,1102800000.0
2008-01-03 08:52:00,0.74295,0.74295,0.7429,0.74295,1812500000.0
2008-01-03 08:53:00,0.74295,0.74305,0.74295,0.74295,525900000.0
2008-01-03 08:54:00,0.74295,0.74305,0.74295,0.743,673100000.0
2008-01-03 08:55:00,0.743,0.7431,0.7429,0.7429,728099998.0
2008-01-03 08:56:00,0.7429,0.743,0.7429,0.7429,1493400000.0
2008-01-03 08:57:00,0.7429,0.743,0.7428,0.74295,2145300000.0
2008-01-03 08:58:00,0.74295,0.743,0.74295,0.743,687100000.0
2008-01-03 08:59:00,0.743,0.743,0.7429,0.7429,411100000.0
2008-01-03 09:00:00,0.7429,0.743,0.7429,0.74295,804400000.0
2008-01-03 09:01:00,0.74295,0.74295,0.74285,0.7429,1243100000.0
2008-01-03 09:02:00,0.7429,0.7429,0.74285,0.74285,680000000.0
2008-01-03 09:03:00,0.74285,0.74285,0.7426,0.74275,1832799982.0
2008-01-03 09:04:00,0.74275,0.74275,0.7427,0.7427,620800000.0
2008-01-03 09:05:00,0.7427,0.74275,0.7426,0.7427,990600003.0
2008-01-03 09:06:00,0.7429,0.7429,0.7428,0.7428,1542800000.0
2008-01-03 09:07:00,0.7427,0.74285,0.7427,0.7428,1542800000.0
2008-01-03 09:08:00,0.7428,0.7428,0.7426,0.7427,1547299998.0
2008-01-03 09:09:00,0.7425,0.7426,0.7425,0.7425,1612200000.0
2008-01-03 09:10:00,0.7427,0.74285,0.74265,0.7428,1612200000.0
2008-01-03 09:11:00,0.7427,0.7428,0.7426,0.7427,1099600000.0
2008-01-03 09:12:00,0.7428,0.7428,0.74265,0.74265,1099600000.0
2008-01-03 09:13:00,0.74265,0.7427,0.7426,0.74265,727600000.0
2008-01-03 09:14:00,0.74265,0.74265,0.7426,0.74265,599200000.0
2008-01-03 09:15:00,0.74265,0.7427,0.7426,0.7426,891600000.0
2008-01-03 09:16:00,0.7429,0.743,0.7429,0.743,1515900005.0
2008-01-03 09:17:00,0.7426,0.7426,0.7424,0.7424,1515900005.0
2008-01-03 09:18:00,0.7424,0.7425,0.7423,0.7423,1524300000.0
2008-01-03 09:19:00,0.7423,0.7425,0.7423,0.74245,1751899998.0
2008-01-03 09:20:00,0.7428,0.743,0.7428,0.743,2130100048.0
2008-01-03 09:21:00,0.7431,0.7431,0.743,0.7431,2130100048.0
2008-01-03 09:22:00,0.7432,0.7432,0.7431,0.7431,2130100048.0
2008-01-03 09:23:00,0.74225,0.7424,0.74225,0.74235,2130100048.0
2008-01-03 09:24:00,0.74235,0.7425,0.74235,0.74245,2128199999.0
2008-01-03 09:25:00,0.74245,0.74245,0.74235,0.7424,669600000.0
2008-01-03 09:26:00,0.7424,0.7424,0.74235,0.7424,536300000.0
2008-01-03 09:27:00,0.7424,0.74245,0.74235,0.7424,2022800000.0
2008-01-03 09:28:00,0.7435,0.7435,0.7433,0.7434,1563100012.0
2008-01-03 09:29:00,0.7433,0.7434,0.7433,0.7433,1563100012.0
2008-01-03 09:30:00,0.7434,0.7434,0.7433,0.7433,1563100012.0
2008-01-03 09:33:00,0.74275,0.74295,0.7427,0.7428,1563100012.0
2008-01-03 09:34:00,0.7428,0.74305,0.7428,0.743,1806200006.0
2008-01-03 09:35:00,0.743,0.743,0.7429,0.7429,1286800000.0
2008-01-03 09:36:00,0.7429,0.74295,0.7429,0.74295,510800000.0
2008-01-03 09:37:00,0.74295,0.7433,0.74295,0.74325,943499999.0
2008-01-03 09:38:00,0.7433,0.7433,0.7432,0.7433,1485000005.0
2008-01-03 09:39:00,0.7432,0.7433,0.74315,0.7433,1485000005.0
2008-01-03 09:40:00,0.7433,0.7434,0.74315,0.7432,2022100007.0
2008-01-03 09:41:00,0.74325,0.7433,0.7432,0.7433,900399991.0
2008-01-03 09:42:00,0.7433,0.74335,0.7432,0.7433,1703699994.0
2008-01-03 09:43:00,0.7433,0.7433,0.74325,0.74325,448900000.0
2008-01-03 09:44:00,0.74325,0.74345,0.74325,0.7433,428900000.0
2008-01-03 09:45:00,0.7433,0.74335,0.74325,0.7433,560200000.0
2008-01-03 09:46:00,0.7433,0.7434,0.7433,0.74335,380000000.0
2008-01-03 09:47:00,0.74335,0.74345,0.74335,0.7434,216500000.0
2008-01-03 09:48:00,0.7434,0.7435,0.74335,0.74345,1042700000.0
2008-01-03 09:49:00,0.74345,0.74345,0.74335,0.74335,932899962.0
2008-01-03 09:50:00,0.7434,0.7436,0.74335,0.7435,1034699977.0
2008-01-03 09:51:00,0.7435,0.7436,0.74345,0.7436,1696399973.0
2008-01-03 09:52:00,0.7429,0.743,0.7429,0.7429,1535100010.0
2008-01-03 09:53:00,0.74355,0.7437,0.7435,0.74365,1535100010.0
2008-01-03 09:54:00,0.74365,0.7437,0.74355,0.74355,1467300000.0
2008-01-03 09:55:00,0.74355,0.7436,0.74345,0.7435,894099999.0
2008-01-03 09:56:00,0.7435,0.74365,0.7435,0.74355,1063200000.0
2008-01-03 09:57:00,0.74355,0.7436,0.7435,0.74355,2079900000.0
2008-01-03 09:58:00,0.74355,0.7436,0.74355,0.74355,2093000000.0
2008-01-03 09:59:00,0.74355,0.74365,0.74345,0.7436,1110500000.0
2008-01-03 10:00:00,0.7436,0.7437,0.74355,0.7437,744799999.0
2008-01-03 10:01:00,0.7434,0.7434,0.7434,0.7434,1449400015.0
2008-01-03 10:02:00,0.74345,0.7436,0.74325,0.74335,1449400015.0
2008-01-03 10:03:00,0.74335,0.74335,0.7431,0.7431,557900004.0
2008-01-03 10:04:00,0.7438,0.744,0.7438,0.7439,2013900032.0
2008-01-03 10:05:00,0.743,0.743,0.7427,0.7428,2013900032.0
2008-01-03 10:06:00,0.7428,0.743,0.7428,0.7429,1523599999.0
2008-01-03 10:07:00,0.7429,0.7429,0.74245,0.7425,1282199999.0
2008-01-03 10:08:00,0.7425,0.7427,0.7424,0.74265,1209700018.0
2008-01-03 10:09:00,0.74265,0.74265,0.7425,0.74255,869399983.0
2008-01-03 10:10:00,0.74255,0.74285,0.7425,0.7428,1951900030.0
2008-01-03 10:11:00,0.7428,0.7429,0.7427,0.74275,464300000.0
2008-01-03 10:12:00,0.7428,0.7429,0.74275,0.7429,325600000.0
2008-01-03 10:13:00,0.7429,0.7429,0.74275,0.74285,1167700016.0
2008-01-03 10:14:00,0.7428,0.74295,0.7428,0.7429,1551100012.0
2008-01-03 10:15:00,0.74285,0.743,0.74285,0.7429,668799996.0
2008-01-03 10:16:00,0.74285,0.7431,0.74285,0.74305,1481649994.0
2008-01-03 10:17:00,0.74305,0.74305,0.7429,0.7429,319400000.0
2008-01-03 10:18:00,0.7429,0.743,0.7429,0.743,1023300007.0
2008-01-03 10:19:00,0.744,0.7441,0.744,0.7441,846100001.0
2008-01-03 10:20:00,0.744,0.7441,0.744,0.744,846100001.0
2008-01-03 10:21:00,0.74305,0.74315,0.74295,0.74315,846100001.0
2008-01-03 10:22:00,0.74315,0.7432,0.74305,0.74315,1026799995.0
2008-01-03 10:23:00,0.7442,0.7445,0.7442,0.7445,123299999.0
2008-01-03 10:24:00,0.7444,0.7445,0.7443,0.7443,123299999.0
2008-01-03 10:25:00,0.7434,0.7435,0.74335,0.7434,123299999.0
2008-01-03 10:26:00,0.7434,0.74355,0.74335,0.7435,169099998.0
2008-01-03 10:27:00,0.7435,0.74365,0.74345,0.74355,84600000.0
2008-01-03 10:28:00,0.74355,0.74355,0.74335,0.74345,165600002.0
2008-01-03 10:29:00,0.7434,0.74345,0.7433,0.7434,1076999981.0
2008-01-03 10:30:00,0.7434,0.74345,0.74335,0.7434,344000000.0
2008-01-03 10:31:00,0.7434,0.7434,0.7433,0.74335,452700000.0
2008-01-03 10:32:00,0.74335,0.7434,0.74325,0.74335,456200000.0
2008-01-03 10:33:00,0.74335,0.74375,0.74335,0.74375,85600000.0
2008-01-03 10:34:00,0.74375,0.7438,0.74355,0.7437,855400005.0
2008-01-03 10:35:00,0.7437,0.7439,0.74365,0.74375,1785099988.0
2008-01-03 10:36:00,0.7437,0.74375,0.74355,0.74355,247800000.0
2008-01-03 10:37:00,0.74355,0.7436,0.74315,0.7433,530600007.0
2008-01-03 10:38:00,0.7433,0.74335,0.74315,0.74325,2068799966.0
2008-01-03 10:39:00,0.7448,0.7448,0.7446,0.7446,851199995.0
2008-01-03 10:40:00,0.74335,0.74335,0.7431,0.7432,851199995.0
2008-01-03 10:41:00,0.74315,0.74325,0.743,0.7431,792499993.0
2008-01-03 10:42:00,0.74315,0.7433,0.74305,0.74315,260800000.0
2008-01-03 10:43:00,0.74325,0.7433,0.7431,0.7432,610000012.0
2008-01-03 10:44:00,0.7432,0.7432,0.743,0.74315,177800002.0
2008-01-03 10:45:00,0.7431,0.74315,0.7429,0.7429,144700000.0
2008-01-03 10:46:00,0.7429,0.7429,0.74265,0.7428,833099988.0
2008-01-03 10:47:00,0.7428,0.74285,0.74255,0.74275,309399999.0
2008-01-03 10:48:00,0.74275,0.74285,0.74275,0.7428,83700000.0
2008-01-03 10:49:00,0.7428,0.74285,0.7427,0.7428,157300000.0
2008-01-03 10:50:00,0.7428,0.74295,0.7428,0.74295,373300000.0
2008-01-03 10:51:00,0.7429,0.74295,0.7428,0.74285,1001800000.0
2008-01-03 10:52:00,0.74285,0.74305,0.74285,0.74295,333200000.0
2008-01-03 10:53:00,0.74295,0.7431,0.74285,0.74305,622500006.0
2008-01-03 10:54:00,0.74305,0.74315,0.743,0.74315,717500000.0
2008-01-03 10:55:00,0.74315,0.74315,0.7431,0.74315,161100000.0
2008-01-03 10:56:00,0.74315,0.74325,0.7431,0.74325,89100000.0
2008-01-03 10:57:00,0.74325,0.7433,0.7432,0.7433,85300000.0
2008-01-03 10:58:00,0.7433,0.7433,0.7431,0.7432,294399996.0
2008-01-03 10:59:00,0.7432,0.7433,0.74315,0.7433,430999996.0
2008-01-03 11:00:00,0.7433,0.74335,0.7432,0.7433,1974899972.0
2008-01-03 11:01:00,0.7454,0.7454,0.7453,0.7454,1769199982.0
2008-01-03 11:02:00,0.7455,0.7455,0.7454,0.7454,1769199982.0
2008-01-03 11:03:00,0.74365,0.7438,0.74355,0.74375,1769199982.0
2008-01-03 11:04:00,0.7456,0.7456,0.7455,0.7455,715800001.0
2008-01-03 11:05:00,0.74395,0.7441,0.7439,0.744,715800001.0
2008-01-03 11:06:00,0.7456,0.7456,0.7455,0.7456,1862300009.0
2008-01-03 11:07:00,0.7455,0.7456,0.7455,0.7456,1862300009.0
2008-01-03 11:08:00,0.7455,0.7455,0.7454,0.7454,1862300009.0
2008-01-03 11:09:00,0.74375,0.74375,0.74365,0.74375,1862300009.0
2008-01-03 11:10:00,0.7453,0.7453,0.745,0.745,1543599989.0
2008-01-03 11:11:00,0.7451,0.7452,0.7451,0.7451,1543599989.0
2008-01-03 11:12:00,0.74395,0.7441,0.74395,0.744,1543599989.0
2008-01-03 11:13:00,0.7451,0.7452,0.7451,0.7451,2084900007.0
2008-01-03 11:14:00,0.7452,0.7452,0.7449,0.7449,2084900007.0
2008-01-03 11:15:00,0.745,0.745,0.7449,0.7449,2084900007.0
2008-01-03 11:16:00,0.745,0.7451,0.7449,0.7449,2084900007.0
2008-01-03 11:17:00,0.745,0.745,0.7448,0.7448,2084900007.0
2008-01-03 11:18:00,0.7449,0.745,0.7448,0.745,2084900007.0
2008-01-03 11:19:00,0.7449,0.745,0.7449,0.745,2084900007.0
2008-01-03 11:20:00,0.7441,0.74415,0.74405,0.74405,2084900007.0
2008-01-03 11:21:00,0.7451,0.7451,0.7451,0.7451,1231800000.0
2008-01-03 11:22:00,0.74405,0.74435,0.744,0.74435,1231800000.0
2008-01-03 11:23:00,0.74435,0.7446,0.74425,0.7446,867000006.0
2008-01-03 11:24:00,0.74455,0.7446,0.74435,0.74435,329299998.0
2008-01-03 11:25:00,0.74435,0.74445,0.7443,0.7444,424699999.0
2008-01-03 11:26:00,0.74445,0.74455,0.74445,0.74455,881099998.0
2008-01-03 11:27:00,0.74455,0.74485,0.74455,0.7446,1694700007.0
2008-01-03 11:28:00,0.74455,0.7447,0.74455,0.7447,814200003.0
2008-01-03 11:29:00,0.7447,0.74475,0.7446,0.74465,921599986.0
2008-01-03 11:30:00,0.7458,0.746,0.7458,0.7459,123900000.0
2008-01-03 11:31:00,0.746,0.7461,0.746,0.7461,123900000.0
2008-01-03 11:32:00,0.74465,0.74465,0.7446,0.74465,123900000.0
2008-01-03 11:33:00,0.74465,0.74465,0.7446,0.74465,100200000.0
2008-01-03 11:34:00,0.74465,0.74475,0.7446,0.74475,84600000.0
2008-01-03 11:35:00,0.74475,0.74495,0.74465,0.74475,803500000.0
2008-01-03 11:36:00,0.74475,0.74475,0.7446,0.74465,107700000.0
2008-01-03 11:37:00,0.74465,0.74475,0.74455,0.74465,1272999993.0
2008-01-03 11:38:00,0.74465,0.74485,0.7446,0.74485,557300000.0
2008-01-03 11:39:00,0.74485,0.7449,0.74465,0.74475,1282000000.0
2008-01-03 11:40:00,0.74465,0.74475,0.7445,0.7445,425399993.0
2008-01-03 11:41:00,0.7445,0.7449,0.7445,0.7448,489099999.0
2008-01-03 11:42:00,0.7448,0.745,0.7448,0.74485,125700000.0
2008-01-03 11:43:00,0.74485,0.745,0.7448,0.74495,667899997.0
2008-01-03 11:44:00,0.74495,0.7451,0.7449,0.7451,307100000.0
2008-01-03 11:45:00,0.7451,0.7453,0.74505,0.74525,546400000.0
2008-01-03 11:46:00,0.74525,0.7455,0.74525,0.74545,1424029997.0
2008-01-03 11:47:00,0.7454,0.7457,0.7454,0.7456,654999999.0
2008-01-03 11:48:00,0.7456,0.7457,0.74555,0.7456,219200000.0
2008-01-03 11:49:00,0.7456,0.74575,0.74545,0.7456,1715499962.0
2008-01-03 11:50:00,0.74555,0.7457,0.74555,0.74555,1419299975.0
2008-01-03 11:51:00,0.7478,0.7478,0.7476,0.7477,898300000.0
2008-01-03 11:52:00,0.7456,0.7457,0.74555,0.74565,898300000.0
2008-01-03 11:53:00,0.7478,0.7479,0.7478,0.7478,2044700002.0
2008-01-03 11:54:00,0.7456,0.74575,0.74555,0.74565,2044700002.0
2008-01-03 11:55:00,0.74565,0.74585,0.74565,0.74575,1348200002.0
2008-01-03 11:56:00,0.74575,0.746,0.7457,0.74575,812000000.0
2008-01-03 11:57:00,0.7457,0.74575,0.7455,0.7456,1425399994.0
2008-01-03 11:58:00,0.7456,0.7456,0.7454,0.7455,748300002.0
2008-01-03 11:59:00,0.7455,0.7455,0.74525,0.74535,455100000.0
2008-01-03 12:00:00,0.74535,0.7455,0.74535,0.7454,644100000.0
2008-01-03 12:01:00,0.7454,0.7455,0.74535,0.74545,1381700011.0
2008-01-03 12:02:00,0.7478,0.7479,0.7477,0.7478,1917700010.0
2008-01-03 12:03:00,0.74545,0.74555,0.74545,0.74555,1917700010.0
2008-01-03 12:04:00,0.7478,0.7479,0.7477,0.7477,1390200001.0
2008-01-03 12:05:00,0.7456,0.7456,0.74555,0.7456,1390200001.0
2008-01-03 12:06:00,0.7456,0.74565,0.7455,0.74555,1763800006.0
2008-01-03 12:07:00,0.74555,0.7457,0.7455,0.7456,1975799998.0
2008-01-03 12:09:00,0.74545,0.7455,0.7454,0.7454,734400000.0
2008-01-03 12:10:00,0.7454,0.74545,0.74505,0.74505,1944400012.0
2008-01-03 12:11:00,0.74505,0.7453,0.74505,0.74515,1425299990.0
2008-01-03 12:12:00,0.7451,0.7452,0.74505,0.7451,660500013.0
2008-01-03 12:13:00,0.7451,0.7452,0.7451,0.7452,1121499981.0
2008-01-03 12:14:00,0.7476,0.7476,0.7474,0.7476,649500017.0
2008-01-03 12:15:00,0.745,0.7451,0.7449,0.74495,649500017.0
2008-01-03 12:16:00,0.74495,0.7451,0.74495,0.74495,2042400005.0
2008-01-03 12:17:00,0.745,0.7451,0.7448,0.74495,1002000003.0
2008-01-03 12:18:00,0.74495,0.7451,0.7449,0.74505,602800000.0
2008-01-03 12:19:00,0.7451,0.74515,0.745,0.7451,166300000.0
2008-01-03 12:20:00,0.7451,0.74515,0.74495,0.74515,457400001.0
2008-01-03 12:21:00,0.74515,0.74525,0.7451,0.7452,233300000.0
2008-01-03 12:22:00,0.7452,0.7452,0.74515,0.7452,1114500000.0
2008-01-03 12:23:00,0.74515,0.74535,0.7451,0.74535,1089999994.0
2008-01-03 12:24:00,0.74535,0.7454,0.74525,0.7454,1096000004.0
2008-01-03 12:25:00,0.74535,0.74545,0.74525,0.74525,226900003.0
2008-01-03 12:26:00,0.74525,0.7454,0.74525,0.7453,1829300023.0
2008-01-03 12:27:00,0.7453,0.74545,0.74525,0.74545,732200004.0
2008-01-03 12:28:00,0.74545,0.7459,0.7454,0.7457,150800000.0
2008-01-03 12:29:00,0.747,0.747,0.747,0.747,578200000.0
2008-01-03 12:30:00,0.746,0.74605,0.7459,0.74595,578200000.0
2008-01-03 12:31:00,0.7469,0.7469,0.7468,0.7469,1755499996.0
2008-01-03 12:32:00,0.7468,0.7469,0.7468,0.7469,1755499996.0
2008-01-03 12:33:00,0.7468,0.7468,0.7467,0.7467,1755499996.0
2008-01-03 12:34:00,0.746,0.7465,0.74595,0.74645,1755499996.0
2008-01-03 12:35:00,0.7465,0.74655,0.7463,0.7465,1622299982.0
2008-01-03 12:36:00,0.7467,0.7467,0.7465,0.7465,1580600004.0
2008-01-03 12:37:00,0.74655,0.74665,0.74645,0.74655,1580600004.0
2008-01-03 12:38:00,0.7466,0.7466,0.7466,0.7466,1853599992.0
2008-01-03 12:39:00,0.74655,0.74665,0.74645,0.74665,1853599992.0
2008-01-03 12:40:00,0.7465,0.7466,0.7465,0.7466,403600001.0
2008-01-03 12:41:00,0.7465,0.7467,0.7465,0.7466,403600001.0
2008-01-03 12:42:00,0.7467,0.7469,0.7467,0.7468,403600001.0
2008-01-03 12:43:00,0.7467,0.7468,0.7467,0.7468,403600001.0
2008-01-03 12:44:00,0.74665,0.7468,0.74665,0.74675,403600001.0
2008-01-03 12:45:00,0.74675,0.7472,0.74675,0.7472,184600000.0
2008-01-03 12:46:00,0.7467,0.7468,0.7467,0.7467,1324700000.0
2008-01-03 12:47:00,0.7468,0.7469,0.7467,0.7467,1324700000.0
2008-01-03 12:48:00,0.7473,0.7477,0.7473,0.74765,1324700000.0
2008-01-03 12:49:00,0.7464,0.7466,0.7464,0.7465,1768399996.0
2008-01-03 12:50:00,0.74735,0.7478,0.7473,0.74775,1768399996.0
2008-01-03 12:51:00,0.74775,0.7479,0.7477,0.74785,1814800004.0
2008-01-03 12:52:00,0.74785,0.74795,0.74775,0.74775,231000000.0
2008-01-03 12:53:00,0.74775,0.748,0.74775,0.7479,1046200000.0
2008-01-03 12:54:00,0.7479,0.748,0.74775,0.7479,822600000.0
2008-01-03 12:55:00,0.74795,0.7482,0.7479,0.74805,254800000.0
2008-01-03 12:56:00,0.748,0.7481,0.74785,0.7479,1320600005.0
2008-01-03 12:57:00,0.74785,0.7479,0.74755,0.74765,991799995.0
2008-01-03 12:58:00,0.7476,0.74775,0.74755,0.74765,679400000.0
2008-01-03 12:59:00,0.7476,0.74775,0.7475,0.74755,180700000.0
2008-01-03 13:00:00,0.74755,0.7479,0.7475,0.74785,1527400000.0
2008-01-03 13:01:00,0.74785,0.7481,0.74785,0.74795,866200001.0
2008-01-03 13:02:00,0.74795,0.748,0.74775,0.74785,1955699995.0
2008-01-03 13:03:00,0.7479,0.7481,0.7478,0.74785,1855899986.0
2008-01-03 13:04:00,0.7479,0.7479,0.74765,0.74765,970099999.0
2008-01-03 13:05:00,0.7477,0.7477,0.74745,0.74745,646400000.0
2008-01-03 13:07:00,0.74755,0.7476,0.7474,0.74745,403300001.0
2008-01-03 13:08:00,0.74745,0.74755,0.7474,0.7474,493300000.0
2008-01-03 13:09:00,0.7474,0.7476,0.7474,0.7475,591500000.0
2008-01-03 13:10:00,0.7475,0.74785,0.7475,0.7478,1110599988.0
2008-01-03 13:11:00,0.7478,0.74785,0.74775,0.7478,361000000.0
2008-01-03 13:12:00,0.7478,0.7478,0.74765,0.74765,1360600000.0
2008-01-03 13:13:00,0.74765,0.7477,0.74765,0.7477,1658400018.0
2008-01-03 13:14:00,0.7477,0.7477,0.74755,0.7476,594400000.0
2008-01-03 13:15:00,0.7476,0.7476,0.74755,0.7476,1186100000.0
2008-01-03 13:16:00,0.74755,0.7476,0.74755,0.74755,1401000000.0
2008-01-03 13:17:00,0.74755,0.7476,0.7475,0.74755,1791799986.0
2008-01-03 13:18:00,0.74755,0.74755,0.74745,0.74745,1033899998.0
2008-01-03 13:19:00,0.74745,0.7475,0.7474,0.7474,1089800000.0
2008-01-03 13:20:00,0.7474,0.7474,0.74715,0.74715,1444700005.0
2008-01-03 13:21:00,0.74715,0.74715,0.747,0.74705,1702800003.0
2008-01-03 13:22:00,0.7468,0.7469,0.7468,0.7468,1064499973.0
2008-01-03 13:23:00,0.7469,0.747,0.7467,0.747,1064499973.0
2008-01-03 13:25:00,0.74705,0.7472,0.74705,0.74715,1064499973.0
2008-01-03 13:26:00,0.74715,0.7472,0.74705,0.7472,157700000.0
2008-01-03 13:27:00,0.7472,0.7472,0.7471,0.7471,160800000.0
2008-01-03 13:28:00,0.7471,0.7472,0.7471,0.74715,128100000.0
2008-01-03 13:29:00,0.7471,0.74715,0.74705,0.7471,287200000.0
2008-01-03 13:30:00,0.7471,0.74715,0.74695,0.74695,547099999.0
2008-01-03 13:31:00,0.7466,0.7466,0.7465,0.7466,1166200000.0
2008-01-03 13:32:00,0.7467,0.7468,0.7466,0.7468,1166200000.0
2008-01-03 13:33:00,0.7468,0.74695,0.74675,0.74675,1166200000.0
2008-01-03 13:35:00,0.7467,0.74675,0.74655,0.7467,2111799973.0
2008-01-03 13:36:00,0.7467,0.7468,0.74655,0.7466,1486400011.0
2008-01-03 13:37:00,0.7466,0.74665,0.74655,0.7466,1992900019.0
2008-01-03 13:38:00,0.7466,0.74665,0.7466,0.7466,1414600000.0
2008-01-03 13:39:00,0.7466,0.7467,0.7466,0.7467,961100000.0
2008-01-03 13:40:00,0.7467,0.7467,0.74655,0.7467,598100001.0
2008-01-03 13:41:00,0.7467,0.74675,0.74655,0.74665,554499995.0
2008-01-03 13:42:00,0.7467,0.74695,0.74665,0.7468,1022300008.0
2008-01-03 13:43:00,0.7468,0.7469,0.74675,0.74685,1501500027.0
2008-01-03 13:44:00,0.74685,0.7469,0.74675,0.74685,2013400024.0
2008-01-03 13:45:00,0.74685,0.7469,0.7468,0.7469,416000000.0
2008-01-03 13:46:00,0.7469,0.7469,0.74675,0.74685,1186800012.0
2008-01-03 13:47:00,0.74685,0.74705,0.74675,0.7468,167600000.0
2008-01-03 13:48:00,0.7468,0.7468,0.7466,0.7466,161700000.0
2008-01-03 13:49:00,0.7466,0.74665,0.74655,0.7466,111300000.0
2008-01-03 13:50:00,0.7466,0.7466,0.74655,0.7466,178100000.0
2008-01-03 13:51:00,0.7466,0.74665,0.74655,0.7466,1045600000.0
2008-01-03 13:52:00,0.7466,0.74665,0.74655,0.74665,701200000.0
2008-01-03 13:53:00,0.74665,0.74665,0.7465,0.7465,1105400000.0
2008-01-03 13:54:00,0.7465,0.74655,0.74645,0.74645,1014900000.0
2008-01-03 13:55:00,0.74645,0.74655,0.7464,0.7465,229600000.0
2008-01-03 13:56:00,0.746,0.746,0.7459,0.7459,973600000.0
2008-01-03 13:57:00,0.7466,0.74675,0.7466,0.7466,973600000.0
2008-01-03 13:58:00,0.7466,0.74665,0.7465,0.74655,1403699992.0
2008-01-03 13:59:00,0.7465,0.7466,0.74645,0.7465,1998200001.0
2008-01-03 14:00:00,0.74645,0.7468,0.74645,0.74665,639800001.0
2008-01-03 14:01:00,0.74665,0.7468,0.74655,0.7468,1541699993.0
2008-01-03 14:02:00,0.7456,0.7457,0.7453,0.7453,1607400015.0
2008-01-03 14:03:00,0.7469,0.747,0.7468,0.74695,1607400015.0
2008-01-03 14:04:00,0.74695,0.74705,0.7469,0.74695,1244899999.0
2008-01-03 14:05:00,0.74695,0.747,0.74685,0.74685,580799999.0
2008-01-03 14:06:00,0.74685,0.7469,0.74685,0.7469,754700000.0
2008-01-03 14:07:00,0.7469,0.7469,0.7468,0.74685,1136600000.0
2008-01-03 14:08:00,0.74685,0.74695,0.74685,0.74695,217100000.0
2008-01-03 14:09:00,0.74695,0.74705,0.7469,0.7469,92200000.0
2008-01-03 14:10:00,0.7469,0.74695,0.7468,0.74685,789800000.0
2008-01-03 14:11:00,0.74685,0.7469,0.7467,0.7468,968299997.0
2008-01-03 14:12:00,0.7468,0.7468,0.7468,0.7468,79200000.0
2008-01-03 14:13:00,0.7447,0.7447,0.7446,0.7446,1488800000.0
2008-01-03 14:14:00,0.7468,0.74685,0.74675,0.74675,1488800000.0
2008-01-03 14:15:00,0.74675,0.74695,0.74675,0.74685,1743300002.0
2008-01-03 14:16:00,0.74685,0.747,0.74685,0.74695,1613300015.0
2008-01-03 14:17:00,0.74695,0.74705,0.74695,0.74695,1838900001.0
2008-01-03 14:18:00,0.7444,0.7445,0.7441,0.7442,2000600010.0
2008-01-03 14:19:00,0.7443,0.7443,0.7442,0.7442,2000600010.0
2008-01-03 14:20:00,0.74675,0.7469,0.74675,0.74685,2000600010.0
2008-01-03 14:21:00,0.744,0.7441,0.744,0.744,1928599975.0
2008-01-03 14:22:00,0.7469,0.74695,0.74675,0.74685,1928599975.0
2008-01-03 14:23:00,0.74685,0.74715,0.7468,0.74705,1498899996.0
2008-01-03 14:24:00,0.7436,0.7437,0.7436,0.7436,1817199988.0
2008-01-03 14:25:00,0.7471,0.7471,0.74685,0.7469,1817199988.0
2008-01-03 14:26:00,0.7469,0.747,0.74685,0.74695,2079600003.0
2008-01-03 14:27:00,0.74695,0.74695,0.7466,0.7467,1616900000.0
2008-01-03 14:28:00,0.7442,0.7444,0.7441,0.7443,879400002.0
2008-01-03 14:29:00,0.7466,0.7468,0.7465,0.7468,879400002.0
2008-01-03 14:30:00,0.7468,0.7468,0.74655,0.74665,1067399999.0
2008-01-03 14:31:00,0.7467,0.74675,0.7466,0.7467,1020399998.0
2008-01-03 14:32:00,0.7467,0.7469,0.7467,0.7468,1334149999.0
2008-01-03 14:33:00,0.74685,0.7471,0.74675,0.7471,382600001.0
2008-01-03 14:34:00,0.7471,0.7471,0.74705,0.74705,304700000.0
2008-01-03 14:35:00,0.74705,0.74715,0.747,0.7471,618300000.0
2008-01-03 14:36:00,0.7471,0.7476,0.7471,0.7475,618600000.0
2008-01-03 14:37:00,0.74755,0.7476,0.7473,0.7474,1620699983.0
2008-01-03 14:38:00,0.7474,0.74755,0.7474,0.74745,927099999.0
2008-01-03 14:39:00,0.7475,0.7476,0.74745,0.74755,1224100025.0
2008-01-03 14:40:00,0.74755,0.7476,0.7474,0.74745,294700001.0
2008-01-03 14:41:00,0.74745,0.7475,0.74735,0.7475,1016699998.0
2008-01-03 14:42:00,0.7475,0.7475,0.7474,0.7474,469500000.0
2008-01-03 14:43:00,0.7474,0.7474,0.74735,0.7474,1247700000.0
2008-01-03 14:44:00,0.7474,0.7475,0.7473,0.74735,1266399991.0
2008-01-03 14:45:00,0.74735,0.74745,0.7473,0.74745,247700000.0
2008-01-03 14:46:00,0.74745,0.7475,0.74705,0.7472,1390899976.0
2008-01-03 14:47:00,0.7472,0.7472,0.74715,0.74715,627300000.0
2008-01-03 14:48:00,0.74715,0.7472,0.74715,0.74715,1250900000.0
2008-01-03 14:49:00,0.74715,0.7472,0.747,0.74705,1740499997.0
2008-01-03 14:50:00,0.74705,0.74705,0.74695,0.74695,1530900000.0
2008-01-03 14:51:00,0.747,0.747,0.74685,0.74685,1677599995.0
2008-01-03 14:52:00,0.74685,0.74695,0.7464,0.74645,1287600012.0
2008-01-03 14:53:00,0.74645,0.7466,0.7461,0.74615,1263800003.0
2008-01-03 14:54:00,0.74615,0.74625,0.746,0.7462,1458500000.0
2008-01-03 14:55:00,0.7449,0.7449,0.7448,0.7449,1409400000.0
2008-01-03 14:56:00,0.7448,0.7449,0.7448,0.7448,1409400000.0
2008-01-03 14:57:00,0.746,0.7461,0.74565,0.74565,1409400000.0
2008-01-03 14:58:00,0.74565,0.7459,0.7456,0.74575,1521199999.0
2008-01-03 14:59:00,0.7446,0.7447,0.7446,0.7446,1829399988.0
2008-01-03 15:01:00,0.7452,0.74555,0.7452,0.74555,1829399988.0
2008-01-03 15:02:00,0.74555,0.7457,0.7454,0.74545,970100001.0
2008-01-03 15:03:00,0.74545,0.7455,0.74535,0.74535,254299999.0
2008-01-03 15:04:00,0.74535,0.74555,0.74535,0.74555,1116300003.0
2008-01-03 15:05:00,0.7455,0.7457,0.7455,0.74565,1048400000.0
2008-01-03 15:06:00,0.7456,0.7457,0.74555,0.7457,574200000.0
2008-01-03 15:07:00,0.7457,0.7458,0.7456,0.74565,235700000.0
2008-01-03 15:08:00,0.74565,0.7457,0.74545,0.74565,641099999.0
2008-01-03 15:09:00,0.74565,0.74575,0.74525,0.74525,849000001.0
2008-01-03 15:10:00,0.74525,0.74525,0.74475,0.74475,1525900001.0
2008-01-03 15:11:00,0.74475,0.74475,0.74455,0.74455,997400000.0
2008-01-03 15:12:00,0.74455,0.7448,0.74455,0.74465,1224000000.0
2008-01-03 15:13:00,0.74465,0.7448,0.74465,0.74475,1639699992.0
2008-01-03 15:14:00,0.74475,0.74485,0.74465,0.74475,958200000.0
2008-01-03 15:15:00,0.7447,0.74505,0.7445,0.74475,1826800008.0
2008-01-03 15:16:00,0.74475,0.7448,0.7446,0.74465,162800000.0
2008-01-03 15:17:00,0.74465,0.7448,0.74455,0.74465,84200000.0
2008-01-03 15:18:00,0.74465,0.74465,0.7441,0.74425,431299999.0
2008-01-03 15:19:00,0.7443,0.7444,0.74415,0.74425,2125100017.0
2008-01-03 15:20:00,0.7443,0.74435,0.74415,0.74415,1488500002.0
2008-01-03 15:21:00,0.74415,0.7442,0.744,0.7442,1920900009.0
2008-01-03 15:22:00,0.7442,0.74425,0.7436,0.7437,1443900009.0
2008-01-03 15:23:00,0.7437,0.7438,0.7436,0.7438,660700002.0
2008-01-03 15:24:00,0.7438,0.74385,0.74365,0.74365,545200000.0
2008-01-03 15:25:00,0.74365,0.74405,0.74365,0.744,187500000.0
2008-01-03 15:26:00,0.744,0.74415,0.744,0.74415,586000000.0
2008-01-03 15:27:00,0.74415,0.74435,0.74415,0.74415,547900000.0
2008-01-03 15:28:00,0.74415,0.7445,0.74415,0.74425,1368400011.0
2008-01-03 15:29:00,0.745,0.745,0.7449,0.745,1330000003.0
2008-01-03 15:30:00,0.7449,0.745,0.7449,0.745,1330000003.0
2008-01-03 15:31:00,0.74435,0.74445,0.74415,0.7444,1330000003.0
2008-01-03 15:32:00,0.74435,0.74435,0.74405,0.7441,1433300005.0
2008-01-03 15:33:00,0.7441,0.7442,0.7434,0.7434,1862799998.0
2008-01-03 15:34:00,0.7434,0.74365,0.7434,0.7436,421800005.0
2008-01-03 15:35:00,0.7436,0.7436,0.7431,0.7434,1842300013.0
2008-01-03 15:36:00,0.7434,0.74385,0.74335,0.74375,1342500000.0
2008-01-03 15:37:00,0.74375,0.7438,0.7434,0.74355,1024100002.0
2008-01-03 15:38:00,0.7448,0.7448,0.7448,0.7448,1664499999.0
2008-01-03 15:39:00,0.74375,0.7439,0.7436,0.74385,1664499999.0
2008-01-03 15:40:00,0.74385,0.74395,0.7438,0.7439,1149300000.0
2008-01-03 15:41:00,0.7439,0.74425,0.7439,0.74415,760200004.0
2008-01-03 15:42:00,0.74415,0.7444,0.7441,0.7443,1608299998.0
2008-01-03 15:43:00,0.7451,0.7451,0.745,0.7451,1061000009.0
2008-01-03 15:44:00,0.7443,0.74445,0.74425,0.7444,1061000009.0
2008-01-03 15:45:00,0.7445,0.74495,0.74445,0.7447,401700000.0
2008-01-03 15:46:00,0.7447,0.74485,0.74465,0.74485,93400000.0
2008-01-03 15:47:00,0.74485,0.74505,0.74485,0.74495,881599995.0
2008-01-03 15:48:00,0.745,0.745,0.7448,0.74485,1490200002.0
2008-01-03 15:49:00,0.74485,0.74505,0.74475,0.74495,619799999.0
2008-01-03 15:50:00,0.74495,0.74505,0.7448,0.74485,1085699998.0
2008-01-03 15:51:00,0.7448,0.7451,0.7447,0.745,1578699992.0
2008-01-03 15:52:00,0.745,0.7451,0.74485,0.74495,635499996.0
2008-01-03 15:53:00,0.74495,0.74515,0.7448,0.74495,207500000.0
2008-01-03 15:54:00,0.74495,0.74495,0.7449,0.7449,76800000.0
2008-01-03 15:55:00,0.74495,0.745,0.74485,0.74495,723100000.0
2008-01-03 15:56:00,0.74495,0.745,0.74485,0.74485,718000000.0
2008-01-03 15:57:00,0.74485,0.74485,0.7447,0.74485,1423099998.0
2008-01-03 15:58:00,0.74485,0.74485,0.74465,0.7447,1988800027.0
2008-01-03 15:59:00,0.7447,0.7448,0.74465,0.74475,1001700027.0
2008-01-03 16:00:00,0.74475,0.74475,0.74465,0.74465,545500000.0
2008-01-03 16:01:00,0.7447,0.7447,0.74455,0.7447,759200000.0
2008-01-03 16:02:00,0.7447,0.7447,0.74455,0.7446,493200000.0
2008-01-03 16:03:00,0.7447,0.7447,0.7446,0.74465,189400000.0
2008-01-03 16:04:00,0.74465,0.7448,0.74455,0.7446,884800000.0
2008-01-03 16:05:00,0.7446,0.74465,0.74455,0.7446,231100000.0
2008-01-03 16:06:00,0.7446,0.7446,0.7445,0.74455,124600000.0
2008-01-03 16:07:00,0.74455,0.74455,0.7445,0.7445,89400000.0
2008-01-03 16:08:00,0.7445,0.74455,0.7445,0.74455,89100000.0
2008-01-03 16:09:00,0.74455,0.74455,0.7444,0.7445,1011300000.0
2008-01-03 16:10:00,0.7445,0.7445,0.74435,0.7445,622300000.0
2008-01-03 16:11:00,0.7445,0.7446,0.7445,0.74455,84900000.0
2008-01-03 16:12:00,0.74455,0.7446,0.7445,0.7446,87900000.0
2008-01-03 16:13:00,0.7446,0.7446,0.74445,0.74455,534600000.0
2008-01-03 16:14:00,0.74455,0.7447,0.7445,0.7447,482800000.0
2008-01-03 16:15:00,0.7447,0.7448,0.7447,0.7448,78600000.0
2008-01-03 16:16:00,0.7448,0.7449,0.74475,0.74485,506700000.0
2008-01-03 16:17:00,0.74485,0.74505,0.74485,0.74495,594999997.0
2008-01-03 16:18:00,0.74505,0.7451,0.74495,0.74505,736899994.0
2008-01-03 16:19:00,0.74505,0.74505,0.7449,0.74495,653800012.0
2008-01-03 16:20:00,0.74495,0.745,0.7449,0.7449,82200000.0
2008-01-03 16:21:00,0.7449,0.745,0.7449,0.745,85500000.0
2008-01-03 16:22:00,0.745,0.745,0.7449,0.7449,85500000.0
2008-01-03 16:23:00,0.7449,0.7452,0.7449,0.74515,570000000.0
2008-01-03 16:24:00,0.7452,0.74525,0.74515,0.74515,1424099999.0
2008-01-03 16:25:00,0.7452,0.7452,0.7451,0.7451,2146800008.0
2008-01-03 16:27:00,0.74505,0.74505,0.74495,0.745,2146800008.0
2008-01-03 16:28:00,0.745,0.74505,0.74495,0.74495,1170700001.0
2008-01-03 16:29:00,0.7449,0.7449,0.7449,0.7449,1280400011.0
2008-01-03 16:30:00,0.745,0.745,0.745,0.745,1280400011.0
2008-01-03 16:31:00,0.7451,0.7451,0.745,0.745,1280400011.0
2008-01-03 16:32:00,0.74495,0.7451,0.7449,0.745,1280400011.0
2008-01-03 16:33:00,0.745,0.745,0.7449,0.7449,1835400003.0
2008-01-03 16:34:00,0.7449,0.7449,0.7446,0.7446,1218249964.0
2008-01-03 16:35:00,0.7446,0.74475,0.7446,0.74475,1205700000.0
2008-01-03 16:36:00,0.74475,0.7448,0.7447,0.7448,1069500000.0
2008-01-03 16:37:00,0.74475,0.7449,0.74475,0.7448,1192199997.0
2008-01-03 16:38:00,0.7449,0.745,0.7449,0.7449,1126349997.0
2008-01-03 16:39:00,0.7449,0.7449,0.7448,0.7449,1126349997.0
2008-01-03 16:40:00,0.7449,0.745,0.7449,0.745,1954650027.0
2008-01-03 16:41:00,0.745,0.74505,0.7449,0.74495,767350002.0
2008-01-03 16:42:00,0.74495,0.74515,0.74495,0.74505,860449999.0
2008-01-03 16:43:00,0.74505,0.74525,0.74505,0.7452,1152299999.0
2008-01-03 16:44:00,0.74515,0.7456,0.74515,0.74545,1116649993.0
2008-01-03 16:45:00,0.74545,0.74575,0.74535,0.7454,837949990.0
2008-01-03 16:46:00,0.7454,0.7458,0.74535,0.7458,1009950002.0
2008-01-03 16:47:00,0.7458,0.7458,0.74555,0.7457,1645350008.0
2008-01-03 16:48:00,0.7455,0.7457,0.7455,0.7456,1609599998.0
2008-01-03 16:49:00,0.7457,0.7459,0.7456,0.7459,1609599998.0
2008-01-03 16:50:00,0.746,0.7462,0.746,0.7461,1609599998.0
2008-01-03 16:51:00,0.7455,0.74565,0.7455,0.7455,1609599998.0
2008-01-03 16:52:00,0.7465,0.7468,0.7464,0.7467,499400001.0
2008-01-03 16:53:00,0.7468,0.7469,0.7467,0.7468,499400001.0
2008-01-03 16:54:00,0.7456,0.74565,0.7455,0.7456,499400001.0
2008-01-03 16:55:00,0.74555,0.7457,0.74555,0.7457,1027950003.0
2008-01-03 16:56:00,0.7457,0.7458,0.7456,0.7458,1026399991.0
2008-01-03 16:57:00,0.7458,0.74605,0.74575,0.74595,667500001.0
2008-01-03 16:58:00,0.74595,0.746,0.7459,0.74595,1334799988.0
2008-01-03 16:59:00,0.74595,0.7461,0.7459,0.7461,206550002.0
2008-01-03 17:00:00,0.74605,0.74625,0.74595,0.74615,571200000.0
2008-01-03 17:01:00,0.74615,0.74615,0.74585,0.74595,1344549989.0
2008-01-03 17:02:00,0.74595,0.74595,0.7458,0.7458,1224899998.0
2008-01-03 17:03:00,0.7458,0.74595,0.7458,0.7459,1555549996.0
2008-01-03 17:04:00,0.74585,0.746,0.74585,0.7459,1895400010.0
2008-01-03 17:05:00,0.74585,0.746,0.7458,0.74585,1658749996.0
2008-01-03 17:06:00,0.7458,0.74595,0.7458,0.7459,1685699990.0
2008-01-03 17:07:00,0.7466,0.7466,0.7466,0.7466,533499992.0
2008-01-03 17:08:00,0.74595,0.746,0.7458,0.7458,533499992.0
2008-01-03 17:09:00,0.7458,0.7458,0.7455,0.74555,1552499996.0
2008-01-03 17:10:00,0.74555,0.7456,0.7454,0.7454,1161300004.0
2008-01-03 17:11:00,0.7454,0.7455,0.7453,0.7454,1804750005.0
2008-01-03 17:12:00,0.7454,0.7454,0.7453,0.7453,1685000005.0
2008-01-03 17:13:00,0.7467,0.7468,0.7466,0.7466,1653500003.0
2008-01-03 17:14:00,0.7467,0.747,0.7466,0.747,1653500003.0
2008-01-03 17:15:00,0.7469,0.747,0.7469,0.747,1653500003.0
2008-01-03 17:16:00,0.7469,0.747,0.7469,0.7469,1653500003.0
2008-01-03 17:17:00,0.747,0.7471,0.7469,0.747,1653500003.0
2008-01-03 17:18:00,0.7469,0.747,0.7469,0.7469,1653500003.0
2008-01-03 17:19:00,0.74525,0.7454,0.74525,0.7453,1653500003.0
2008-01-03 17:20:00,0.7453,0.7453,0.7452,0.74525,453650000.0
2008-01-03 17:21:00,0.747,0.747,0.7469,0.7469,1377250000.0
2008-01-03 17:22:00,0.7452,0.7453,0.74515,0.7453,1377250000.0
2008-01-03 17:23:00,0.7453,0.74535,0.74525,0.7453,1384200000.0
2008-01-03 17:24:00,0.7468,0.7469,0.7467,0.7468,1598249996.0
2008-01-03 17:25:00,0.7453,0.7453,0.7451,0.74515,1598249996.0
2008-01-03 17:26:00,0.74515,0.7452,0.7451,0.7452,989149998.0
2008-01-03 17:27:00,0.7452,0.74525,0.74515,0.74525,822250000.0
2008-01-03 17:28:00,0.74525,0.7453,0.74515,0.7452,533000000.0
2008-01-03 17:29:00,0.7468,0.7468,0.7467,0.7467,1366949997.0
2008-01-03 17:30:00,0.745,0.7451,0.74495,0.7451,1366949997.0
2008-01-03 17:31:00,0.7467,0.7468,0.7467,0.7468,1785100000.0
2008-01-03 17:32:00,0.7451,0.74525,0.7451,0.7452,1785100000.0
2008-01-03 17:33:00,0.7452,0.7453,0.74515,0.74525,1473749998.0
2008-01-03 17:34:00,0.74525,0.7454,0.74525,0.74525,838450000.0
2008-01-03 17:35:00,0.74525,0.7453,0.74515,0.74515,566850000.0
2008-01-03 17:36:00,0.7451,0.7451,0.745,0.745,1216550000.0
2008-01-03 17:37:00,0.7451,0.7452,0.745,0.745,1868750006.0
2008-01-03 17:38:00,0.7468,0.7469,0.7467,0.7467,1151500002.0
2008-01-03 17:39:00,0.74495,0.7451,0.74495,0.7451,1151500002.0
2008-01-03 17:40:00,0.7451,0.7452,0.74505,0.7451,1278700000.0
2008-01-03 17:41:00,0.74505,0.7451,0.74495,0.7451,1677650006.0
2008-01-03 17:42:00,0.7451,0.74515,0.745,0.74515,1184449996.0
2008-01-03 17:43:00,0.74515,0.7453,0.74515,0.7453,947100000.0
2008-01-03 17:44:00,0.7468,0.7469,0.7468,0.7469,1762799999.0
2008-01-03 17:45:00,0.7453,0.7454,0.74515,0.7453,1762799999.0
2008-01-03 17:46:00,0.7453,0.74545,0.7453,0.7454,1911949983.0
2008-01-03 17:48:00,0.7469,0.7469,0.7469,0.7469,1805999992.0
2008-01-03 17:49:00,0.747,0.747,0.7469,0.7469,1805999992.0
2008-01-03 17:50:00,0.7461,0.74625,0.74595,0.7462,1805999992.0
2008-01-03 17:51:00,0.7462,0.7465,0.7462,0.7465,2097650001.0
2008-01-03 17:52:00,0.7465,0.7469,0.7465,0.7468,1811500011.0
2008-01-03 17:53:00,0.7468,0.747,0.7467,0.7469,1624850004.0
2008-01-03 17:54:00,0.7467,0.7468,0.7467,0.7468,2125875012.0
2008-01-03 17:55:00,0.7469,0.747,0.74685,0.7469,2125875012.0
2008-01-03 17:56:00,0.7469,0.7469,0.74685,0.74685,1632700000.0
2008-01-03 17:57:00,0.7469,0.7471,0.74685,0.7471,1447975000.0
2008-01-03 17:58:00,0.7471,0.74715,0.74695,0.747,1421324994.0
2008-01-03 17:59:00,0.7466,0.7467,0.7466,0.7466,1868149989.0
2008-01-03 18:00:00,0.7467,0.74675,0.74645,0.7465,1868149989.0
2008-01-03 18:01:00,0.7467,0.7468,0.7466,0.7467,1491750000.0
2008-01-03 18:05:00,0.74645,0.74655,0.74645,0.7465,1491750000.0
2008-01-03 18:09:00,0.7466,0.7467,0.7466,0.7467,1077150000.0
2008-01-03 18:10:00,0.7467,0.7467,0.74665,0.7467,779200000.0
2008-01-03 18:12:00,0.74665,0.7468,0.74665,0.74675,2091449988.0
2008-01-03 18:13:00,0.7467,0.7467,0.7467,0.7467,1725250012.0
2008-01-03 18:14:00,0.7467,0.7471,0.74665,0.74705,1725250012.0
2008-01-03 18:15:00,0.747,0.7471,0.747,0.7471,1673299993.0
2008-01-03 18:16:00,0.7466,0.7466,0.7464,0.7465,1533399998.0
2008-01-03 18:17:00,0.74695,0.7472,0.74695,0.7471,1533399998.0
2008-01-03 18:18:00,0.7471,0.7471,0.74695,0.74705,2022600009.0
2008-01-03 18:19:00,0.7467,0.7468,0.7467,0.7467,1000650000.0
2008-01-03 18:22:00,0.7466,0.7467,0.7466,0.7466,1000650000.0
2008-01-03 18:23:00,0.7469,0.747,0.7469,0.747,1000650000.0
2008-01-03 18:25:00,0.7464,0.7465,0.7464,0.7465,1375000000.0
2008-01-03 18:26:00,0.7464,0.7465,0.7464,0.7465,1375000000.0
2008-01-03 18:27:00,0.7466,0.7466,0.7465,0.7465,1375000000.0
2008-01-03 18:28:00,0.7466,0.7466,0.7464,0.7464,1375000000.0
2008-01-03 18:29:00,0.7463,0.7464,0.7462,0.7463,1375000000.0
2008-01-03 18:30:00,0.7462,0.7463,0.7461,0.7463,1375000000.0
2008-01-03 18:31:00,0.74685,0.7469,0.7468,0.7469,1375000000.0
2008-01-03 18:33:00,0.7462,0.7463,0.7462,0.7463,2032000000.0
2008-01-03 18:36:00,0.7462,0.7463,0.7462,0.7463,2032000000.0
2008-01-03 18:37:00,0.7462,0.7462,0.746,0.7461,2032000000.0
2008-01-03 18:38:00,0.7468,0.747,0.74675,0.74675,2032000000.0
2008-01-03 18:39:00,0.746,0.746,0.7459,0.7459,694550001.0
2008-01-03 18:40:00,0.7466,0.7469,0.74655,0.74675,694550001.0
2008-01-03 18:41:00,0.74675,0.7468,0.7467,0.7468,1384749980.0
2008-01-03 18:42:00,0.7468,0.74695,0.74675,0.74695,1172700004.0
2008-01-03 18:43:00,0.7461,0.7461,0.746,0.746,873350002.0
2008-01-03 18:44:00,0.747,0.74705,0.7469,0.747,873350002.0
2008-01-03 18:45:00,0.747,0.7471,0.747,0.74705,271000000.0
2008-01-03 18:46:00,0.74705,0.74715,0.747,0.74705,86450000.0
2008-01-03 18:47:00,0.74705,0.7471,0.747,0.747,1626999984.0
2008-01-03 18:48:00,0.747,0.7471,0.7469,0.747,1375549992.0
2008-01-03 18:49:00,0.747,0.7471,0.7469,0.747,1028099993.0
2008-01-03 18:50:00,0.747,0.747,0.74685,0.74695,2026050023.0
2008-01-03 18:51:00,0.7462,0.7463,0.7462,0.7462,2008299999.0
2008-01-03 18:52:00,0.7463,0.7463,0.7462,0.7462,2008299999.0
2008-01-03 18:53:00,0.7461,0.7461,0.7461,0.7461,2008299999.0
2008-01-03 18:54:00,0.7462,0.7462,0.7461,0.7462,2008299999.0
2008-01-03 18:55:00,0.7468,0.74685,0.7467,0.74675,2008299999.0
2008-01-03 18:56:00,0.7463,0.7463,0.7462,0.7462,1513100002.0
2008-01-03 18:57:00,0.7468,0.74685,0.7467,0.7468,1513100002.0
2008-01-03 18:58:00,0.7468,0.7468,0.7468,0.7468,1788400000.0
2008-01-03 18:59:00,0.7463,0.7463,0.7462,0.7463,1141599994.0
2008-01-03 19:00:00,0.7462,0.7463,0.7461,0.7461,1141599994.0
2008-01-03 19:01:00,0.7467,0.74685,0.7467,0.7468,1141599994.0
2008-01-03 19:02:00,0.7468,0.74685,0.7468,0.7468,982400000.0
2008-01-03 19:03:00,0.7462,0.7462,0.7462,0.7462,2009600000.0
2008-01-03 19:04:00,0.7463,0.7463,0.7462,0.7462,2009600000.0
2008-01-03 19:05:00,0.74685,0.74685,0.7468,0.7468,2009600000.0
2008-01-03 19:06:00,0.7466,0.7466,0.7465,0.7466,1972050000.0
2008-01-03 19:07:00,0.7465,0.7465,0.7465,0.7465,1972050000.0
2008-01-03 19:08:00,0.7466,0.7466,0.7465,0.7466,1972050000.0
2008-01-03 19:09:00,0.7468,0.74695,0.7468,0.74685,1972050000.0
2008-01-03 19:10:00,0.74685,0.74695,0.7468,0.7468,930800000.0
2008-01-03 19:12:00,0.74685,0.7469,0.74675,0.74685,1966200023.0
2008-01-03 19:13:00,0.74685,0.7469,0.7468,0.74685,640050000.0
2008-01-03 19:14:00,0.7466,0.7468,0.7466,0.7467,1006500000.0
2008-01-03 19:16:00,0.7466,0.74665,0.74655,0.74665,1006500000.0
2008-01-03 19:17:00,0.74665,0.74665,0.7466,0.74665,694400000.0
2008-01-03 19:18:00,0.74665,0.74675,0.74665,0.74675,1954899993.0
2008-01-03 19:19:00,0.74675,0.74685,0.74675,0.7468,1932300000.0
2008-01-03 19:20:00,0.7468,0.7468,0.74675,0.74675,2099400000.0
2008-01-03 19:21:00,0.7468,0.7468,0.74675,0.7468,1350600000.0
2008-01-03 19:22:00,0.7468,0.7468,0.7467,0.74675,1292099999.0
2008-01-03 19:23:00,0.7471,0.7471,0.7471,0.7471,1988099995.0
2008-01-03 19:24:00,0.7466,0.7466,0.74655,0.7466,1988099995.0
2008-01-03 19:25:00,0.7466,0.7467,0.7465,0.74665,1152199995.0
2008-01-03 19:26:00,0.74665,0.7467,0.7466,0.74665,576700000.0
2008-01-03 19:27:00,0.74665,0.7467,0.7466,0.74665,1643149990.0
2008-01-03 19:28:00,0.7471,0.7471,0.7471,0.7471,1380349997.0
2008-01-03 19:29:00,0.7466,0.7466,0.7463,0.7464,1380349997.0
2008-01-03 19:30:00,0.747,0.7471,0.747,0.7471,595100000.0
2008-01-03 19:31:00,0.7464,0.74645,0.74635,0.7464,595100000.0
2008-01-03 19:32:00,0.7464,0.7465,0.74635,0.74635,1301750000.0
2008-01-03 19:33:00,0.7471,0.7471,0.7471,0.7471,1415999983.0
2008-01-03 19:34:00,0.7463,0.74645,0.7463,0.7464,1415999983.0
2008-01-03 19:35:00,0.7464,0.74645,0.7464,0.74645,310750000.0
2008-01-03 19:36:00,0.74645,0.74645,0.7463,0.7463,680750000.0
2008-01-03 19:37:00,0.7463,0.74635,0.7461,0.74615,559350002.0
2008-01-03 19:38:00,0.74615,0.74615,0.7461,0.74615,245350000.0
2008-01-03 19:39:00,0.74615,0.74615,0.746,0.74605,531600000.0
2008-01-03 19:40:00,0.7473,0.7473,0.7472,0.7473,1770300000.0
2008-01-03 19:41:00,0.7461,0.7461,0.746,0.7461,1770300000.0
2008-01-03 19:42:00,0.7461,0.7462,0.746,0.74615,893300003.0
2008-01-03 19:43:00,0.74615,0.74615,0.74605,0.74615,1958799999.0
2008-01-03 19:44:00,0.74615,0.74615,0.74605,0.74615,1687600002.0
2008-01-03 19:45:00,0.7473,0.7473,0.7472,0.7472,624800000.0
2008-01-03 19:46:00,0.74615,0.74615,0.7461,0.74615,624800000.0
2008-01-03 19:47:00,0.74615,0.7463,0.74615,0.7462,511200000.0
2008-01-03 19:48:00,0.7462,0.7463,0.7462,0.7463,826900000.0
2008-01-03 19:49:00,0.7463,0.74635,0.74625,0.7463,1156000000.0
2008-01-03 19:50:00,0.7463,0.74645,0.7463,0.74635,764800000.0
2008-01-03 19:52:00,0.74635,0.74635,0.7463,0.7463,1241600000.0
2008-01-03 19:53:00,0.747,0.7472,0.747,0.7471,570100000.0
2008-01-03 19:54:00,0.7472,0.7474,0.7471,0.7473,570100000.0
2008-01-03 19:55:00,0.7464,0.7464,0.7463,0.74635,570100000.0
2008-01-03 19:56:00,0.74635,0.74645,0.7463,0.7463,404800000.0
2008-01-03 19:57:00,0.7463,0.74635,0.7463,0.7463,2044900024.0
2008-01-03 19:58:00,0.7463,0.7464,0.7463,0.7463,692800000.0
2008-01-03 19:59:00,0.7463,0.74635,0.74625,0.74635,875299998.0
2008-01-03 20:00:00,0.74635,0.7464,0.74625,0.74625,696400000.0
2008-01-03 20:01:00,0.74625,0.74635,0.74625,0.74625,703200000.0
2008-01-03 20:02:00,0.7463,0.74635,0.74625,0.7463,1735700024.0
2008-01-03 20:03:00,0.74635,0.74635,0.74625,0.7463,1583200000.0
2008-01-03 20:04:00,0.7463,0.74645,0.7463,0.74635,1807200000.0
2008-01-03 20:05:00,0.74635,0.74665,0.74635,0.74655,1004499995.0
2008-01-03 20:06:00,0.74655,0.7467,0.74655,0.74665,1208800000.0
2008-01-03 20:07:00,0.74665,0.74665,0.7466,0.7466,554400000.0
2008-01-03 20:08:00,0.7468,0.7468,0.7468,0.7468,1095500002.0
2008-01-03 20:09:00,0.7467,0.74675,0.7466,0.74675,1095500002.0
2008-01-03 20:10:00,0.74675,0.74675,0.74655,0.7466,1754700000.0
2008-01-03 20:12:00,0.7466,0.7466,0.7466,0.7466,762400000.0
2008-01-03 20:13:00,0.7465,0.7465,0.7465,0.7465,762400000.0
2008-01-03 20:14:00,0.7466,0.7466,0.7465,0.7465,762400000.0
2008-01-03 20:15:00,0.74685,0.74685,0.7468,0.74685,762400000.0
2008-01-03 20:16:00,0.74685,0.74685,0.74675,0.74685,1356300000.0
2008-01-03 20:17:00,0.7464,0.7464,0.7463,0.7464,2105700009.0
2008-01-03 20:18:00,0.74685,0.7472,0.74685,0.7471,2105700009.0
2008-01-03 20:20:00,0.74715,0.74735,0.74705,0.74725,882999981.0
2008-01-03 20:21:00,0.74725,0.7473,0.7472,0.74725,1610200005.0
2008-01-03 20:22:00,0.74725,0.74735,0.74715,0.7472,1690900012.0
2008-01-03 20:24:00,0.74715,0.74735,0.74715,0.74735,1380800000.0
2008-01-03 20:25:00,0.74735,0.74735,0.74715,0.7472,876000000.0
2008-01-03 20:26:00,0.74715,0.74725,0.74705,0.7472,1977599988.0
2008-01-03 20:27:00,0.7472,0.7472,0.74705,0.7472,1218300000.0
2008-01-03 20:28:00,0.7472,0.7472,0.7471,0.7471,1665500000.0
2008-01-03 20:29:00,0.7471,0.74725,0.74705,0.7472,1102500001.0
2008-01-03 20:30:00,0.7472,0.7472,0.7471,0.74715,1943999980.0
2008-01-03 20:31:00,0.74715,0.74715,0.7471,0.7471,614000000.0
2008-01-03 20:32:00,0.7471,0.74715,0.74705,0.74705,1994400000.0
2008-01-03 20:33:00,0.74705,0.7472,0.747,0.74715,1554499998.0
2008-01-03 20:34:00,0.7471,0.7473,0.7471,0.74725,1727100016.0
2008-01-03 20:35:00,0.7465,0.7465,0.7464,0.7464,796700000.0
2008-01-03 20:36:00,0.7473,0.7473,0.74725,0.74725,796700000.0
2008-01-03 20:37:00,0.74725,0.7473,0.7472,0.7473,1258800017.0
2008-01-03 20:38:00,0.7473,0.7474,0.7473,0.7474,539600000.0
2008-01-03 20:39:00,0.7474,0.7475,0.74735,0.7474,2053200016.0
2008-01-03 20:41:00,0.7473,0.74745,0.7473,0.74745,1467199999.0
2008-01-03 20:44:00,0.7472,0.74735,0.7472,0.7473,1839699974.0
2008-01-03 20:45:00,0.7473,0.7474,0.74725,0.7473,498400000.0
2008-01-03 20:47:00,0.7465,0.7465,0.7464,0.7464,1215200000.0
2008-01-03 20:48:00,0.7465,0.7465,0.7464,0.7465,1215200000.0
2008-01-03 20:49:00,0.7464,0.7464,0.7464,0.7464,1215200000.0
2008-01-03 20:50:00,0.7472,0.74725,0.7472,0.7472,1215200000.0
2008-01-03 20:51:00,0.7472,0.7472,0.74715,0.7472,778100000.0
2008-01-03 20:52:00,0.7472,0.7473,0.7471,0.74725,1254199976.0
2008-01-03 20:53:00,0.74725,0.7473,0.7471,0.7472,628000000.0
2008-01-03 20:54:00,0.7472,0.74745,0.7472,0.74735,1204800000.0
2008-01-03 20:55:00,0.74735,0.7475,0.74725,0.7475,1064900009.0
2008-01-03 20:56:00,0.7475,0.7475,0.7474,0.7475,436800000.0
2008-01-03 20:57:00,0.7475,0.7475,0.7474,0.7474,388800000.0
2008-01-03 20:58:00,0.7468,0.7468,0.7467,0.7468,1770499972.0
2008-01-03 20:59:00,0.7473,0.7474,0.74725,0.74725,1770499972.0
2008-01-03 21:00:00,0.7471,0.7472,0.7469,0.747,256800000.0
2008-01-03 21:01:00,0.7471,0.7471,0.747,0.7471,256800000.0
2008-01-03 21:02:00,0.74725,0.7473,0.74725,0.74725,256800000.0
2008-01-03 21:04:00,0.7472,0.7472,0.7471,0.7472,1210500000.0
2008-01-03 21:06:00,0.7473,0.7474,0.7472,0.7472,1210500000.0
2008-01-03 21:07:00,0.7471,0.74715,0.74695,0.74695,1210500000.0
2008-01-03 21:08:00,0.74695,0.74705,0.74685,0.74685,1781999997.0
2008-01-03 21:09:00,0.74685,0.74685,0.74675,0.74675,991500000.0
2008-01-03 21:10:00,0.7473,0.7473,0.7472,0.7472,780999999.0
2008-01-03 21:11:00,0.7471,0.7473,0.7471,0.7473,780999999.0
2008-01-03 21:12:00,0.74675,0.74675,0.74665,0.7467,780999999.0
2008-01-03 21:13:00,0.7467,0.74675,0.74655,0.7466,1943100019.0
2008-01-03 21:14:00,0.7466,0.7467,0.7465,0.74655,1634800000.0
2008-01-03 21:15:00,0.74655,0.74665,0.7465,0.74655,1633900015.0
2008-01-03 21:16:00,0.74655,0.7466,0.7465,0.7466,1488100002.0
2008-01-03 21:17:00,0.7466,0.7466,0.7464,0.74645,1811300019.0
2008-01-03 21:18:00,0.74645,0.74655,0.7464,0.7465,934100000.0
2008-01-03 21:19:00,0.7465,0.7465,0.7464,0.7465,1982900048.0
2008-01-03 21:20:00,0.7465,0.7465,0.74645,0.74645,528800000.0
2008-01-03 21:21:00,0.74645,0.74645,0.74635,0.7464,1842099993.0
2008-01-03 21:22:00,0.7471,0.7473,0.7471,0.7472,1606800000.0
2008-01-03 21:23:00,0.74635,0.7465,0.74635,0.7465,1606800000.0
2008-01-03 21:24:00,0.7465,0.7465,0.74645,0.74645,472800000.0
2008-01-03 21:25:00,0.74645,0.74645,0.7464,0.74645,434400000.0
2008-01-03 21:26:00,0.74645,0.7465,0.74635,0.7464,2105300000.0
2008-01-03 21:27:00,0.7473,0.7473,0.7473,0.7473,2136700000.0
2008-01-03 21:28:00,0.7465,0.7465,0.7464,0.7465,2136700000.0
2008-01-03 21:29:00,0.74645,0.74655,0.74645,0.7465,416000000.0
2008-01-03 21:30:00,0.7465,0.74655,0.74645,0.74645,1395699999.0
2008-01-03 21:32:00,0.74655,0.74655,0.74645,0.74655,1488999997.0
2008-01-03 21:33:00,0.74655,0.74655,0.74645,0.74645,1245199992.0
2008-01-03 21:34:00,0.74645,0.74655,0.74645,0.7465,1454999985.0
2008-01-03 21:35:00,0.7465,0.7466,0.74645,0.74645,1124000000.0
2008-01-03 21:36:00,0.74645,0.7465,0.7464,0.7465,2136400000.0
2008-01-03 21:37:00,0.7465,0.74655,0.74645,0.74655,1405299988.0
2008-01-03 21:38:00,0.74655,0.74655,0.7465,0.74655,719200000.0
2008-01-03 21:39:00,0.74655,0.74655,0.74645,0.7465,947500013.0
2008-01-03 21:40:00,0.74645,0.74655,0.74645,0.74655,1847400007.0
2008-01-03 21:41:00,0.7475,0.7475,0.7475,0.7475,472000000.0
2008-01-03 21:42:00,0.7474,0.7474,0.7474,0.7474,472000000.0
2008-01-03 21:43:00,0.74655,0.74655,0.7465,0.74655,472000000.0
2008-01-03 21:44:00,0.7473,0.7474,0.7473,0.7474,1683600000.0
2008-01-03 21:46:00,0.74655,0.74655,0.74645,0.7465,1683600000.0
2008-01-03 21:49:00,0.7475,0.7475,0.7474,0.7474,676800001.0
2008-01-03 21:50:00,0.74655,0.7466,0.7465,0.74655,676800001.0
2008-01-03 21:52:00,0.7466,0.7466,0.74655,0.7466,1852800011.0
2008-01-03 21:56:00,0.74675,0.74685,0.74675,0.7468,1341899999.0
2008-01-03 21:58:00,0.7473,0.7474,0.7473,0.7474,1418800000.0
2008-01-03 22:00:00,0.7473,0.7473,0.7473,0.7473,1418800000.0
2008-01-03 22:03:00,0.7471,0.7472,0.7471,0.7472,1418800000.0
2008-01-03 22:04:00,0.7472,0.74725,0.7472,0.74725,775999984.0
2008-01-03 22:05:00,0.7474,0.7474,0.7473,0.7474,901400000.0
2008-01-03 22:06:00,0.7473,0.7474,0.74725,0.74725,901400000.0
2008-01-03 22:07:00,0.7474,0.7474,0.7474,0.7474,1179400003.0
2008-01-03 22:08:00,0.7476,0.7477,0.7476,0.7477,1179400003.0
2008-01-03 22:09:00,0.7478,0.7478,0.7477,0.7478,1179400003.0
2008-01-03 22:10:00,0.7479,0.748,0.7478,0.748,1179400003.0
2008-01-03 22:11:00,0.7473,0.7474,0.7472,0.7474,1179400003.0
2008-01-03 22:12:00,0.7474,0.7475,0.7473,0.74735,2110400001.0
2008-01-03 22:13:00,0.74735,0.7474,0.7473,0.7473,1055800020.0
2008-01-03 22:14:00,0.7479,0.7479,0.7479,0.7479,840500001.0
2008-01-03 22:15:00,0.748,0.748,0.748,0.748,840500001.0
2008-01-03 22:17:00,0.7479,0.7479,0.7479,0.7479,840500001.0
2008-01-03 22:18:00,0.7472,0.74735,0.7472,0.74725,840500001.0
2008-01-03 22:19:00,0.7479,0.7479,0.7478,0.7478,1317199994.0
2008-01-03 22:20:00,0.7479,0.7479,0.7478,0.7478,1317199994.0
2008-01-03 22:21:00,0.74725,0.74725,0.7472,0.74725,1317199994.0
2008-01-03 22:22:00,0.74725,0.74735,0.7472,0.7473,876800003.0
2008-01-03 22:23:00,0.7473,0.7474,0.74725,0.74735,1478200000.0
2008-01-03 22:24:00,0.7479,0.7479,0.7479,0.7479,1920800033.0
2008-01-03 22:25:00,0.748,0.7481,0.7479,0.748,1920800033.0
2008-01-03 22:26:00,0.7481,0.7481,0.7481,0.7481,1920800033.0
2008-01-03 22:28:00,0.748,0.7481,0.748,0.7481,1920800033.0
2008-01-03 22:29:00,0.74735,0.7474,0.74735,0.7474,1920800033.0
2008-01-03 22:30:00,0.7473,0.7476,0.7473,0.74745,1364000000.0
2008-01-03 22:31:00,0.748,0.7481,0.748,0.7481,1324000000.0
2008-01-03 22:33:00,0.7475,0.74755,0.74745,0.74755,1324000000.0
2008-01-03 22:34:00,0.74755,0.74755,0.7475,0.7475,1143200014.0
2008-01-03 22:37:00,0.7479,0.7479,0.7479,0.7479,1089600000.0
2008-01-03 22:38:00,0.7475,0.7475,0.74745,0.7475,1089600000.0
2008-01-03 22:39:00,0.7478,0.7479,0.7478,0.7479,799399997.0
2008-01-03 22:41:00,0.748,0.748,0.748,0.748,799399997.0
2008-01-03 22:42:00,0.7476,0.74765,0.74745,0.7475,799399997.0
2008-01-03 22:43:00,0.7475,0.74755,0.74735,0.74745,2114099998.0
2008-01-03 22:44:00,0.74745,0.74755,0.74735,0.7475,1774300000.0
2008-01-03 22:45:00,0.7475,0.7475,0.7474,0.7475,1732900000.0
2008-01-03 22:46:00,0.7475,0.7475,0.74745,0.7475,1566400000.0
2008-01-03 22:48:00,0.7474,0.7475,0.7474,0.7475,1219199976.0
2008-01-03 22:49:00,0.7475,0.74755,0.74745,0.7475,2101999965.0
2008-01-03 22:50:00,0.748,0.7481,0.748,0.748,1201600000.0
2008-01-03 22:52:00,0.7481,0.7481,0.748,0.748,1201600000.0
2008-01-03 22:53:00,0.74745,0.7475,0.74745,0.74745,1201600000.0
2008-01-03 22:54:00,0.7482,0.7483,0.748,0.7481,2079800065.0
2008-01-03 22:55:00,0.7482,0.7483,0.7481,0.7482,2079800065.0
2008-01-03 22:56:00,0.7481,0.7482,0.748,0.7482,2079800065.0
2008-01-03 22:57:00,0.7481,0.7482,0.748,0.7481,2079800065.0
2008-01-03 22:58:00,0.748,0.748,0.748,0.748,2079800065.0
2008-01-03 22:59:00,0.7481,0.7482,0.7481,0.7482,2079800065.0
2008-01-03 23:00:00,0.7474,0.74745,0.7473,0.7474,2079800065.0
2008-01-03 23:01:00,0.7482,0.7482,0.7481,0.7482,868200006.0
2008-01-03 23:02:00,0.7474,0.74745,0.7473,0.7474,868200006.0
2008-01-03 23:04:00,0.7483,0.7483,0.7482,0.7482,386400000.0
2008-01-03 23:05:00,0.74745,0.7475,0.74745,0.7475,386400000.0
2008-01-03 23:06:00,0.7475,0.7475,0.74745,0.74745,394400000.0
2008-01-03 23:07:00,0.7481,0.7482,0.7481,0.7482,1962700000.0
2008-01-03 23:08:00,0.7475,0.74775,0.7475,0.74775,1962700000.0
2008-01-03 23:09:00,0.7477,0.7478,0.74765,0.7478,876699998.0
2008-01-03 23:10:00,0.7478,0.74805,0.74775,0.748,1136700002.0
2008-01-03 23:11:00,0.748,0.7481,0.7479,0.7479,1550099999.0
2008-01-03 23:12:00,0.7479,0.74795,0.7479,0.7479,1215200000.0
2008-01-03 23:13:00,0.7479,0.748,0.7479,0.748,724000000.0
2008-01-03 23:14:00,0.748,0.748,0.74795,0.74795,794400000.0
2008-01-03 23:15:00,0.74795,0.748,0.74785,0.74785,885800000.0
2008-01-03 23:16:00,0.74785,0.74805,0.74785,0.748,1679200001.0
2008-01-03 23:17:00,0.748,0.74805,0.74785,0.74785,1126100000.0
2008-01-03 23:18:00,0.74785,0.7479,0.74775,0.74775,1445599997.0
2008-01-03 23:19:00,0.7478,0.74785,0.74775,0.7478,1894500000.0
2008-01-03 23:20:00,0.74785,0.74805,0.7478,0.7479,318800000.0
2008-01-03 23:21:00,0.7479,0.7479,0.7478,0.74785,674300000.0
2008-01-03 23:22:00,0.7479,0.748,0.74785,0.7479,685400000.0
2008-01-03 23:23:00,0.7479,0.748,0.74785,0.7479,1241400000.0
2008-01-03 23:24:00,0.7475,0.7477,0.7475,0.7477,1299299970.0
2008-01-03 23:25:00,0.74805,0.74815,0.7479,0.74805,1299299970.0
2008-01-03 23:26:00,0.74805,0.74815,0.74805,0.7481,678700000.0
2008-01-03 23:27:00,0.74805,0.74825,0.74805,0.7481,1482899999.0
2008-01-03 23:28:00,0.7481,0.7482,0.74805,0.74815,1935800000.0
2008-01-03 23:29:00,0.74815,0.7482,0.7481,0.74815,1357200000.0
2008-01-03 23:30:00,0.74815,0.74815,0.748,0.74815,1881800008.0
2008-01-03 23:31:00,0.74815,0.74815,0.7481,0.7481,898400000.0
2008-01-03 23:32:00,0.7481,0.74815,0.748,0.74815,1981400000.0
2008-01-03 23:33:00,0.74815,0.74815,0.7481,0.74815,390400000.0
2008-01-03 23:35:00,0.7481,0.7481,0.748,0.74805,559500000.0
2008-01-03 23:36:00,0.74805,0.74805,0.7479,0.74795,2016600000.0
2008-01-03 23:37:00,0.7472,0.7472,0.7472,0.7472,2037200048.0
2008-01-03 23:38:00,0.74795,0.74795,0.74785,0.74795,2037200048.0
2008-01-03 23:39:00,0.74795,0.74795,0.7478,0.74785,1659600012.0
2008-01-03 23:40:00,0.74785,0.74795,0.74785,0.74795,1302200013.0
2008-01-03 23:41:00,0.7479,0.748,0.74785,0.748,1911199983.0
2008-01-03 23:42:00,0.748,0.7481,0.74795,0.748,1180700000.0
2008-01-03 23:43:00,0.748,0.7481,0.74795,0.748,566200000.0
2008-01-03 23:44:00,0.748,0.748,0.7479,0.74795,893200000.0
2008-01-03 23:45:00,0.74795,0.748,0.7479,0.74795,274400000.0
2008-01-03 23:46:00,0.74795,0.74805,0.74795,0.748,706900000.0
2008-01-03 23:47:00,0.748,0.74805,0.7479,0.748,1314500000.0
2008-01-03 23:48:00,0.748,0.74805,0.7479,0.748,1698800000.0
2008-01-03 23:49:00,0.748,0.7481,0.7479,0.7481,562299997.0
2008-01-03 23:50:00,0.7481,0.74815,0.74795,0.74805,689000000.0
2008-01-03 23:51:00,0.74805,0.7481,0.748,0.74805,87900000.0
2008-01-03 23:52:00,0.74805,0.7481,0.748,0.74805,134300000.0
2008-01-03 23:53:00,0.74805,0.74815,0.748,0.748,512300000.0
2008-01-03 23:54:00,0.748,0.74835,0.74795,0.7482,874700000.0
2008-01-03 23:57:00,0.74815,0.7482,0.74805,0.7481,1923800000.0
2008-01-03 23:58:00,0.7481,0.7481,0.74805,0.74805,1023200000.0
2008-01-03 23:59:00,0.74805,0.7482,0.74795,0.7482,1068400000.0
2008-01-04 00:00:00,0.7482,0.7482,0.74785,0.748,1206700000.0
2008-01-04 00:01:00,0.748,0.7481,0.748,0.748,1512100000.0
2008-01-04 00:02:00,0.7481,0.7481,0.74795,0.7481,1779200000.0
2008-01-04 00:03:00,0.7474,0.7474,0.7473,0.7473,1452700000.0
2008-01-04 00:04:00,0.748,0.7482,0.748,0.7482,1452700000.0
2008-01-04 00:05:00,0.7482,0.7482,0.74805,0.74805,1271200000.0
2008-01-04 00:06:00,0.74805,0.7481,0.748,0.748,1118600000.0
2008-01-04 00:07:00,0.74805,0.74805,0.74805,0.74805,482100000.0
2008-01-04 00:08:00,0.74805,0.7481,0.748,0.748,1518700000.0
2008-01-04 00:09:00,0.748,0.7481,0.74795,0.74795,1225500000.0
2008-01-04 00:10:00,0.74795,0.74805,0.74775,0.74785,1505999977.0
2008-01-04 00:11:00,0.74785,0.7479,0.74775,0.7479,1119099991.0
2008-01-04 00:14:00,0.7479,0.7479,0.7479,0.7479,1096000000.0
2008-01-04 00:21:00,0.7472,0.7473,0.7472,0.7472,1192400000.0
2008-01-04 00:23:00,0.7471,0.7471,0.7471,0.7471,1192400000.0
2008-01-04 00:24:00,0.7472,0.7472,0.7471,0.7471,1192400000.0
2008-01-04 00:25:00,0.7472,0.7472,0.7471,0.7471,1192400000.0
2008-01-04 00:27:00,0.7472,0.7472,0.7471,0.7471,1192400000.0
2008-01-04 00:28:00,0.74735,0.7474,0.74735,0.7474,1192400000.0
2008-01-04 00:29:00,0.7474,0.7474,0.74735,0.74735,1542200000.0
2008-01-04 00:33:00,0.7474,0.7474,0.7473,0.74735,705700001.0
2008-01-04 00:38:00,0.7471,0.7472,0.74705,0.7472,1889199987.0
2008-01-04 00:39:00,0.7472,0.7472,0.74715,0.7472,2104400000.0
2008-01-04 00:41:00,0.7472,0.7472,0.7471,0.7472,1975399995.0
2008-01-04 00:45:00,0.7469,0.747,0.7469,0.747,1993300000.0
2008-01-04 00:46:00,0.74715,0.7472,0.74715,0.7472,1993300000.0
2008-01-04 00:48:00,0.747,0.747,0.7469,0.7469,1147600000.0
2008-01-04 00:49:00,0.74715,0.7472,0.7471,0.7472,1147600000.0
2008-01-04 00:50:00,0.7472,0.7472,0.7471,0.7471,736800000.0
2008-01-04 00:51:00,0.7471,0.7472,0.7471,0.7472,1268800000.0
2008-01-04 00:52:00,0.747,0.747,0.7469,0.7469,2088500000.0
2008-01-04 00:53:00,0.74715,0.74725,0.74715,0.7472,2088500000.0
2008-01-04 00:54:00,0.7472,0.7473,0.7472,0.7473,1959900006.0
2008-01-04 00:55:00,0.7468,0.7468,0.7468,0.7468,1902800000.0
2008-01-04 00:56:00,0.7469,0.747,0.7469,0.7469,1902800000.0
2008-01-04 00:57:00,0.747,0.747,0.7469,0.7469,1902800000.0
2008-01-04 00:58:00,0.7472,0.74745,0.7472,0.7474,1902800000.0
2008-01-04 01:00:00,0.7473,0.7474,0.7472,0.74725,1138299994.0
2008-01-04 01:01:00,0.74725,0.74745,0.7472,0.74745,1355800022.0
2008-01-04 01:02:00,0.74745,0.74745,0.7473,0.7474,547800000.0
2008-01-04 01:03:00,0.7474,0.74745,0.7473,0.7474,1441600000.0
2008-01-04 01:04:00,0.7474,0.74745,0.74735,0.7474,754900000.0
2008-01-04 01:05:00,0.7474,0.7475,0.7474,0.74745,768700000.0
2008-01-04 01:06:00,0.74745,0.74755,0.7474,0.7474,963000000.0
2008-01-04 01:07:00,0.7474,0.7475,0.7473,0.7473,1395400000.0
2008-01-04 01:08:00,0.747,0.747,0.747,0.747,1081199990.0
2008-01-04 01:09:00,0.7473,0.7475,0.74725,0.7474,1081199990.0
2008-01-04 01:10:00,0.7474,0.74745,0.7473,0.74745,1692899975.0
2008-01-04 01:11:00,0.7471,0.7471,0.747,0.7471,1325100000.0
2008-01-04 01:12:00,0.7474,0.74745,0.7473,0.7473,1325100000.0
2008-01-04 01:13:00,0.7473,0.7474,0.7473,0.7473,1164600000.0
2008-01-04 01:14:00,0.7471,0.7471,0.7471,0.7471,1353000018.0
2008-01-04 01:15:00,0.747,0.7473,0.747,0.7473,1353000018.0
2008-01-04 01:16:00,0.7473,0.7473,0.7471,0.7472,1353000018.0
2008-01-04 01:17:00,0.7471,0.7476,0.7471,0.7476,1736900043.0
2008-01-04 01:18:00,0.74725,0.74735,0.74715,0.74725,1736900043.0
2008-01-04 01:19:00,0.74725,0.7473,0.7471,0.74725,1230800008.0
2008-01-04 01:20:00,0.74725,0.74725,0.747,0.7472,1865500000.0
2008-01-04 01:21:00,0.7477,0.7477,0.7477,0.7477,1820900076.0
2008-01-04 01:22:00,0.7472,0.7472,0.7471,0.74715,1820900076.0
2008-01-04 01:23:00,0.74715,0.74725,0.74705,0.74715,2088700031.0
2008-01-04 01:24:00,0.74715,0.7472,0.7469,0.7471,911800000.0
2008-01-04 01:26:00,0.7478,0.7478,0.7476,0.7477,1130300000.0
2008-01-04 01:27:00,0.7476,0.7476,0.7476,0.7476,1130300000.0
2008-01-04 01:28:00,0.7474,0.7474,0.7474,0.7474,1130300000.0
2008-01-04 01:29:00,0.747,0.7471,0.747,0.7471,1130300000.0
2008-01-04 01:30:00,0.7474,0.7474,0.7473,0.7473,692900000.0
2008-01-04 01:31:00,0.7474,0.7474,0.7473,0.7473,692900000.0
2008-01-04 01:32:00,0.7474,0.7474,0.7473,0.7473,692900000.0
2008-01-04 01:33:00,0.7471,0.74715,0.74705,0.7471,692900000.0
2008-01-04 01:34:00,0.7471,0.7471,0.74705,0.7471,1802800000.0
2008-01-04 01:35:00,0.74687,0.7469,0.74685,0.7469,183900000.0
2008-01-04 01:36:00,0.7471,0.7471,0.74695,0.74695,2061200000.0
2008-01-04 01:37:00,0.74695,0.7471,0.74695,0.7471,1821300000.0
2008-01-04 01:38:00,0.7473,0.7473,0.7473,0.7473,1285200001.0
2008-01-04 01:39:00,0.7471,0.7471,0.747,0.747,1285200001.0
2008-01-04 01:40:00,0.7475,0.7476,0.7473,0.7474,809300000.0
2008-01-04 01:41:00,0.7476,0.7476,0.7473,0.7474,809300000.0
2008-01-04 01:42:00,0.747,0.747,0.7468,0.74685,809300000.0
2008-01-04 01:43:00,0.7469,0.747,0.7469,0.747,870700000.0
2008-01-04 01:44:00,0.7477,0.7478,0.7477,0.7478,1102800000.0
2008-01-04 01:45:00,0.7477,0.7478,0.7477,0.7477,1102800000.0
2008-01-04 01:46:00,0.74695,0.747,0.74695,0.74695,1102800000.0
2008-01-04 01:47:00,0.74695,0.747,0.74675,0.7469,1258400000.0
2008-01-04 01:49:00,0.7478,0.7478,0.7477,0.7477,1708499933.0
2008-01-04 01:50:00,0.7478,0.7478,0.7477,0.7477,1708499933.0
2008-01-04 01:51:00,0.7469,0.74695,0.74685,0.74685,1708499933.0
2008-01-04 01:52:00,0.7469,0.747,0.74685,0.7469,1497699999.0
2008-01-04 01:53:00,0.7479,0.7479,0.7478,0.7478,1885799996.0
2008-01-04 01:54:00,0.7477,0.7477,0.7476,0.7476,1885799996.0
2008-01-04 01:55:00,0.7474,0.7477,0.7474,0.7476,1885799996.0
2008-01-04 01:56:00,0.74685,0.74705,0.74685,0.7469,1885799996.0
2008-01-04 01:57:00,0.7469,0.747,0.7469,0.7469,1557699999.0
2008-01-04 01:58:00,0.7469,0.7469,0.7468,0.74685,1940699988.0
2008-01-04 01:59:00,0.74685,0.7469,0.74665,0.74665,1814700000.0
2008-01-04 02:00:00,0.74665,0.7469,0.74665,0.74685,719500000.0
2008-01-04 02:01:00,0.7476,0.7476,0.7474,0.7476,1596500000.0
2008-01-04 02:02:00,0.7474,0.7476,0.7474,0.7476,1596500000.0
2008-01-04 02:03:00,0.7474,0.7476,0.7474,0.7474,1596500000.0
2008-01-04 02:04:00,0.7469,0.747,0.7468,0.74695,1596500000.0
2008-01-04 02:08:00,0.7476,0.7476,0.7476,0.7476,1383400000.0
2008-01-04 02:09:00,0.7477,0.7477,0.7476,0.7476,1383400000.0
2008-01-04 02:10:00,0.7471,0.7472,0.74705,0.7471,1383400000.0
2008-01-04 02:11:00,0.7471,0.7472,0.74705,0.7472,471600000.0
2008-01-04 02:12:00,0.7476,0.7476,0.7474,0.7475,150300000.0
2008-01-04 02:13:00,0.7476,0.7477,0.7476,0.7476,150300000.0
2008-01-04 02:16:00,0.7475,0.7476,0.7475,0.7476,150300000.0
2008-01-04 02:17:00,0.74725,0.7477,0.74725,0.74765,150300000.0
2008-01-04 02:18:00,0.74765,0.7477,0.7476,0.7477,331600000.0
2008-01-04 02:19:00,0.7477,0.7478,0.7477,0.7478,1101300000.0
2008-01-04 02:20:00,0.7478,0.7479,0.74775,0.74785,1663600010.0
2008-01-04 02:21:00,0.74785,0.7479,0.7478,0.7478,2050100000.0
2008-01-04 02:23:00,0.7474,0.7474,0.7474,0.7474,1298399968.0
2008-01-04 02:24:00,0.7476,0.7476,0.7474,0.7474,1298399968.0
2008-01-04 02:25:00,0.7476,0.7476,0.7476,0.7476,1298399968.0
2008-01-04 02:26:00,0.7474,0.7476,0.7474,0.7474,1298399968.0
2008-01-04 02:27:00,0.7476,0.7476,0.7476,0.7476,1298399968.0
2008-01-04 02:28:00,0.7475,0.7475,0.7474,0.7474,1298399968.0
2008-01-04 02:29:00,0.7473,0.7474,0.7473,0.7474,1298399968.0
2008-01-04 02:30:00,0.74755,0.7476,0.74745,0.7475,1298399968.0
2008-01-04 02:31:00,0.7475,0.74755,0.7474,0.7475,1008500025.0
2008-01-04 02:32:00,0.7475,0.7476,0.74745,0.7475,1133899984.0
2008-01-04 02:33:00,0.7473,0.7474,0.7473,0.7473,481800000.0
2008-01-04 02:34:00,0.7474,0.7474,0.7473,0.7473,481800000.0
2008-01-04 02:35:00,0.7474,0.7474,0.7474,0.7474,481800000.0
2008-01-04 02:36:00,0.7473,0.7473,0.7472,0.7473,481800000.0
2008-01-04 02:37:00,0.7474,0.7474,0.7473,0.7474,481800000.0
2008-01-04 02:38:00,0.74745,0.7475,0.7473,0.7474,481800000.0
2008-01-04 02:39:00,0.7474,0.7474,0.7474,0.7474,289800000.0
2008-01-04 02:40:00,0.7476,0.7477,0.7474,0.7474,289800000.0
2008-01-04 02:41:00,0.74765,0.74765,0.74755,0.7476,289800000.0
2008-01-04 02:42:00,0.7474,0.7474,0.7473,0.7473,2061599990.0
2008-01-04 02:44:00,0.7475,0.7475,0.7474,0.7474,2061599990.0
2008-01-04 02:45:00,0.7475,0.7475,0.7474,0.7474,2061599990.0
2008-01-04 02:47:00,0.7473,0.7475,0.7473,0.7474,2061599990.0
2008-01-04 02:48:00,0.7476,0.7476,0.7476,0.7476,2061599990.0
2008-01-04 02:49:00,0.7477,0.7477,0.7477,0.7477,2061599990.0
2008-01-04 02:50:00,0.7476,0.7477,0.7476,0.7477,2061599990.0
2008-01-04 02:51:00,0.7476,0.7478,0.7474,0.7477,2061599990.0
2008-01-04 02:52:00,0.7476,0.7477,0.7474,0.7476,2061599990.0
2008-01-04 02:53:00,0.7477,0.7477,0.7477,0.7477,2061599990.0
2008-01-04 02:54:00,0.7476,0.7477,0.7476,0.7477,2061599990.0
2008-01-04 02:55:00,0.7476,0.7477,0.74755,0.74755,2061599990.0
2008-01-04 02:56:00,0.7477,0.7477,0.7476,0.7476,1960450015.0
2008-01-04 02:57:00,0.7477,0.7477,0.7477,0.7477,1960450015.0
2008-01-04 02:58:00,0.7476,0.7477,0.7476,0.7476,1960450015.0
2008-01-04 02:59:00,0.7474,0.7477,0.7474,0.7474,1960450015.0
2008-01-04 03:00:00,0.7473,0.7473,0.7473,0.7473,1960450015.0
2008-01-04 03:01:00,0.7474,0.7475,0.7473,0.7473,1960450015.0
2008-01-04 03:02:00,0.7474,0.7474,0.7473,0.7474,1960450015.0
2008-01-04 03:03:00,0.7476,0.74765,0.74745,0.74745,1960450015.0
2008-01-04 03:05:00,0.74755,0.74755,0.7473,0.74745,764600000.0
2008-01-04 03:06:00,0.74755,0.74755,0.7473,0.74755,675500000.0
2008-01-04 03:07:00,0.74755,0.74755,0.7474,0.74745,1542650000.0
2008-01-04 03:08:00,0.74745,0.74755,0.7474,0.7475,1385600002.0
2008-01-04 03:09:00,0.7475,0.74765,0.7475,0.74755,1175300000.0
2008-01-04 03:10:00,0.7473,0.7473,0.7472,0.7473,146200000.0
2008-01-04 03:11:00,0.7475,0.7475,0.7475,0.7475,146200000.0
2008-01-04 03:12:00,0.7475,0.74755,0.7475,0.74755,409300000.0
2008-01-04 03:14:00,0.7472,0.7474,0.7472,0.7474,1647300004.0
2008-01-04 03:15:00,0.7473,0.7474,0.7473,0.7474,1647300004.0
2008-01-04 03:16:00,0.7476,0.7476,0.7474,0.7476,1647300004.0
2008-01-04 03:17:00,0.7476,0.7476,0.74755,0.74755,1647300004.0
2008-01-04 03:18:00,0.7477,0.7477,0.7476,0.7476,2038500000.0
2008-01-04 03:19:00,0.7477,0.7477,0.7476,0.7476,2038500000.0
2008-01-04 03:20:00,0.7477,0.7479,0.7477,0.7479,2038500000.0
2008-01-04 03:21:00,0.7475,0.74755,0.7475,0.7475,2038500000.0
2008-01-04 03:22:00,0.7475,0.7476,0.7475,0.74755,369700000.0
2008-01-04 03:23:00,0.7477,0.7478,0.7477,0.7478,468600014.0
2008-01-04 03:24:00,0.74745,0.7477,0.74745,0.7475,468600014.0
2008-01-04 03:25:00,0.7477,0.7479,0.7477,0.7478,956900018.0
2008-01-04 03:27:00,0.7474,0.7475,0.7474,0.7475,956900018.0
2008-01-04 03:28:00,0.74745,0.74745,0.7473,0.7473,441600000.0
2008-01-04 03:29:00,0.7474,0.7475,0.7474,0.74745,1733100000.0
2008-01-04 03:30:00,0.74745,0.74745,0.7474,0.74745,1570000000.0
2008-01-04 03:31:00,0.74745,0.74745,0.7474,0.7474,2024200000.0
2008-01-04 03:32:00,0.7474,0.7475,0.74725,0.74745,1151200000.0
2008-01-04 03:34:00,0.74725,0.74735,0.74725,0.74735,2000999929.0
2008-01-04 03:35:00,0.7476,0.7476,0.7475,0.7475,678200001.0
2008-01-04 03:36:00,0.7474,0.7474,0.7473,0.7473,678200001.0
2008-01-04 03:37:00,0.7476,0.7476,0.7474,0.7474,1040800000.0
2008-01-04 03:38:00,0.7476,0.7477,0.7476,0.7477,1040800000.0
2008-01-04 03:39:00,0.7474,0.7475,0.7474,0.7474,1040800000.0
2008-01-04 03:40:00,0.7474,0.74765,0.7474,0.7474,203500002.0
2008-01-04 03:41:00,0.7477,0.7478,0.7476,0.7478,1901399976.0
2008-01-04 03:42:00,0.7477,0.7478,0.7477,0.7477,1901399976.0
2008-01-04 03:43:00,0.7476,0.7476,0.7476,0.7476,1901399976.0
2008-01-04 03:44:00,0.74725,0.7474,0.74725,0.74735,1901399976.0
2008-01-04 03:45:00,0.74735,0.7474,0.7473,0.7474,1396800000.0
2008-01-04 03:46:00,0.7477,0.7477,0.7476,0.7476,1120899985.0
2008-01-04 03:47:00,0.7477,0.7478,0.7476,0.7478,1120899985.0
2008-01-04 03:49:00,0.7475,0.7477,0.74745,0.7476,1120899985.0
2008-01-04 03:50:00,0.7476,0.74765,0.74755,0.7476,796800000.0
2008-01-04 03:51:00,0.7476,0.7477,0.74755,0.7476,249200000.0
2008-01-04 03:52:00,0.7474,0.7474,0.7474,0.7474,1260600000.0
2008-01-04 03:53:00,0.7476,0.74765,0.74755,0.74765,1260600000.0
2008-01-04 03:54:00,0.74765,0.74765,0.74755,0.74765,1738400000.0
2008-01-04 03:55:00,0.7474,0.7474,0.7474,0.7474,1922200011.0
2008-01-04 03:56:00,0.7476,0.7477,0.7475,0.74755,1922200011.0
2008-01-04 03:58:00,0.74765,0.7477,0.74745,0.7475,1938799980.0
2008-01-04 03:59:00,0.7475,0.74765,0.74745,0.74745,1851500003.0
2008-01-04 04:00:00,0.74745,0.74745,0.7473,0.74735,1823300033.0
2008-01-04 04:01:00,0.74735,0.7474,0.7473,0.7474,584600018.0
2008-01-04 04:02:00,0.7474,0.74745,0.74735,0.7474,129700000.0
2008-01-04 04:03:00,0.7474,0.7474,0.74725,0.7473,1190500023.0
2008-01-04 04:04:00,0.7473,0.74735,0.74725,0.74725,1776100000.0
2008-01-04 04:05:00,0.74725,0.7473,0.74725,0.7473,1934600000.0
2008-01-04 04:06:00,0.7473,0.74735,0.74725,0.7473,1112500000.0
2008-01-04 04:07:00,0.7473,0.7473,0.7472,0.74725,1721700000.0
2008-01-04 04:08:00,0.7472,0.74735,0.7472,0.7473,736300018.0
2008-01-04 04:09:00,0.7473,0.74735,0.7472,0.74725,882800000.0
2008-01-04 04:10:00,0.74725,0.7474,0.74725,0.74735,914900000.0
2008-01-04 04:11:00,0.74735,0.7474,0.7472,0.7473,1198299988.0
2008-01-04 04:12:00,0.74725,0.74735,0.7472,0.74725,1552200020.0
2008-01-04 04:13:00,0.74725,0.74735,0.74715,0.7473,1404900002.0
2008-01-04 04:14:00,0.7473,0.7474,0.7473,0.7473,1381800000.0
2008-01-04 04:15:00,0.7473,0.74755,0.7473,0.7475,1099799999.0
2008-01-04 04:16:00,0.7475,0.7476,0.7474,0.7475,993500002.0
2008-01-04 04:17:00,0.7475,0.7476,0.7475,0.74755,1386899994.0
2008-01-04 04:18:00,0.74755,0.7476,0.74755,0.7476,891900000.0
2008-01-04 04:19:00,0.7476,0.7476,0.7475,0.7475,1133199998.0
2008-01-04 04:20:00,0.7475,0.74785,0.7475,0.74785,1898199954.0
2008-01-04 04:21:00,0.7478,0.7479,0.7477,0.74775,1667800019.0
2008-01-04 04:22:00,0.7471,0.7472,0.7471,0.7472,1245400000.0
2008-01-04 04:23:00,0.74775,0.7478,0.7477,0.74775,1245400000.0
2008-01-04 04:24:00,0.74775,0.74775,0.74765,0.74775,614400000.0
2008-01-04 04:25:00,0.7472,0.7472,0.7471,0.7471,1542300000.0
2008-01-04 04:26:00,0.7472,0.7472,0.7471,0.7471,1542300000.0
2008-01-04 04:27:00,0.7472,0.7472,0.7471,0.7471,1542300000.0
2008-01-04 04:28:00,0.747,0.7471,0.747,0.7471,1542300000.0
2008-01-04 04:29:00,0.74765,0.74775,0.74755,0.7477,1542300000.0
2008-01-04 04:30:00,0.747,0.7472,0.747,0.7472,1877300000.0
2008-01-04 04:31:00,0.74755,0.74765,0.74755,0.74755,1877300000.0
2008-01-04 04:32:00,0.7471,0.7472,0.7471,0.7472,1568900000.0
2008-01-04 04:33:00,0.7477,0.7477,0.74745,0.7477,1568900000.0
2008-01-04 04:34:00,0.7472,0.7473,0.7472,0.7473,1388900000.0
2008-01-04 04:35:00,0.7472,0.7472,0.7472,0.7472,1388900000.0
2008-01-04 04:36:00,0.7473,0.7473,0.7473,0.7473,1388900000.0
2008-01-04 04:37:00,0.7475,0.74755,0.74745,0.74755,1388900000.0
2008-01-04 04:38:00,0.7474,0.7474,0.7474,0.7474,1965700000.0
2008-01-04 04:39:00,0.7476,0.7477,0.7476,0.7477,1965700000.0
2008-01-04 04:40:00,0.7477,0.7477,0.7476,0.7476,1071599990.0
2008-01-04 04:41:00,0.7474,0.7476,0.7474,0.7476,1234400000.0
2008-01-04 04:42:00,0.7474,0.7476,0.7474,0.7474,1234400000.0
2008-01-04 04:44:00,0.7476,0.7477,0.7476,0.7476,1234400000.0
2008-01-04 04:45:00,0.7474,0.7475,0.7474,0.7474,1234400000.0
2008-01-04 04:46:00,0.7473,0.7474,0.7473,0.7474,1234400000.0
2008-01-04 04:48:00,0.7475,0.7475,0.7475,0.7475,1234400000.0
2008-01-04 04:49:00,0.7477,0.7477,0.7477,0.7477,1234400000.0
2008-01-04 04:50:00,0.7474,0.7474,0.7473,0.7474,862199995.0
2008-01-04 04:51:00,0.74755,0.74755,0.74745,0.7475,862199995.0
2008-01-04 04:52:00,0.7475,0.74755,0.7475,0.74755,309500000.0
2008-01-04 04:53:00,0.74755,0.74755,0.7473,0.7475,1432400000.0
2008-01-04 04:54:00,0.7474,0.7474,0.7474,0.7474,1191199989.0
2008-01-04 04:55:00,0.7476,0.7476,0.7476,0.7476,1191199989.0
2008-01-04 04:56:00,0.74735,0.7474,0.74735,0.7474,1191199989.0
2008-01-04 04:57:00,0.7474,0.7474,0.74725,0.74725,1337299967.0
2008-01-04 04:59:00,0.7476,0.7476,0.7475,0.7475,624900000.0
2008-01-04 05:00:00,0.7474,0.74745,0.74725,0.7474,624900000.0
2008-01-04 05:04:00,0.7474,0.7475,0.7474,0.7475,1410400000.0
2008-01-04 05:06:00,0.7474,0.7474,0.7474,0.7474,1410400000.0
2008-01-04 05:09:00,0.7475,0.7475,0.7474,0.7474,1410400000.0
2008-01-04 05:11:00,0.7473,0.7473,0.74725,0.7473,1410400000.0
2008-01-04 05:12:00,0.7476,0.7476,0.7474,0.7474,1594599998.0
2008-01-04 05:13:00,0.7476,0.7476,0.7474,0.7475,1594599998.0
2008-01-04 05:14:00,0.7473,0.7473,0.74725,0.7473,1594599998.0
2008-01-04 05:16:00,0.7477,0.7477,0.7476,0.7476,1804000000.0
2008-01-04 05:17:00,0.7477,0.7477,0.7477,0.7477,1804000000.0
2008-01-04 05:18:00,0.7476,0.7476,0.7476,0.7476,1804000000.0
2008-01-04 05:19:00,0.7473,0.7473,0.74725,0.7473,1804000000.0
2008-01-04 05:20:00,0.7473,0.7473,0.7471,0.74715,960900001.0
2008-01-04 05:21:00,0.74715,0.7472,0.74715,0.74715,1334500000.0
2008-01-04 05:22:00,0.74715,0.7472,0.74715,0.74715,1935000000.0
2008-01-04 05:23:00,0.7476,0.7477,0.7476,0.7476,674300000.0
2008-01-04 05:24:00,0.7477,0.7477,0.7476,0.7477,674300000.0
2008-01-04 05:25:00,0.7476,0.7477,0.7476,0.7476,674300000.0
2008-01-04 05:26:00,0.7472,0.7472,0.7472,0.7472,674300000.0
2008-01-04 05:27:00,0.7472,0.7472,0.7471,0.7472,505300000.0
2008-01-04 05:28:00,0.7472,0.7473,0.74695,0.7473,1261799999.0
2008-01-04 05:29:00,0.7473,0.7473,0.74705,0.7473,1695099964.0
2008-01-04 05:30:00,0.7476,0.7478,0.7476,0.7477,924200000.0
2008-01-04 05:31:00,0.7473,0.7473,0.7471,0.7473,924200000.0
2008-01-04 05:32:00,0.7473,0.7473,0.747,0.74715,1047200000.0
2008-01-04 05:33:00,0.7476,0.7477,0.7476,0.7477,1985200044.0
2008-01-04 05:34:00,0.7476,0.7477,0.7476,0.7476,1985200044.0
2008-01-04 05:35:00,0.7477,0.7477,0.7476,0.7476,1985200044.0
2008-01-04 05:36:00,0.7477,0.7477,0.7476,0.7477,1985200044.0
2008-01-04 05:37:00,0.7476,0.7476,0.7476,0.7476,1985200044.0
2008-01-04 05:39:00,0.7477,0.7477,0.7476,0.7476,1985200044.0
2008-01-04 05:40:00,0.7475,0.7475,0.7475,0.7475,1985200044.0
2008-01-04 05:41:00,0.7476,0.7477,0.7476,0.7477,1985200044.0
2008-01-04 05:43:00,0.7476,0.7477,0.7476,0.7476,1985200044.0
2008-01-04 05:45:00,0.74755,0.74755,0.74735,0.74745,1985200044.0
2008-01-04 05:47:00,0.7476,0.7477,0.7476,0.7477,1339500000.0
2008-01-04 05:48:00,0.7478,0.7478,0.7478,0.7478,1339500000.0
2008-01-04 05:49:00,0.7479,0.748,0.7479,0.7479,1339500000.0
2008-01-04 05:50:00,0.748,0.748,0.7479,0.748,1339500000.0
2008-01-04 05:51:00,0.7475,0.74755,0.74745,0.74755,1339500000.0
2008-01-04 05:52:00,0.74755,0.74755,0.7474,0.7474,678400000.0
2008-01-04 05:55:00,0.7478,0.7478,0.7477,0.7477,1731599966.0
2008-01-04 05:56:00,0.7478,0.7478,0.7477,0.7477,1731599966.0
2008-01-04 05:57:00,0.7474,0.7475,0.7474,0.7475,1731599966.0
2008-01-04 05:58:00,0.7475,0.7475,0.7474,0.7475,959000000.0
2008-01-04 05:59:00,0.7475,0.7475,0.74745,0.7475,809500000.0
2008-01-04 06:00:00,0.7475,0.7475,0.7474,0.7474,960800000.0
2008-01-04 06:01:00,0.7474,0.7475,0.7474,0.7474,924800000.0
2008-01-04 06:03:00,0.7475,0.7475,0.7474,0.7475,1215500000.0
2008-01-04 06:04:00,0.7475,0.7475,0.74745,0.74745,1087400000.0
2008-01-04 06:05:00,0.74745,0.7475,0.7474,0.74745,1430500000.0
2008-01-04 06:06:00,0.7476,0.7476,0.7474,0.7474,241800000.0
2008-01-04 06:07:00,0.7476,0.7476,0.7474,0.7474,241800000.0
2008-01-04 06:08:00,0.7475,0.7475,0.74745,0.74745,241800000.0
2008-01-04 06:09:00,0.7474,0.7474,0.7473,0.7474,1319900000.0
2008-01-04 06:10:00,0.7473,0.7474,0.7473,0.7474,1319900000.0
2008-01-04 06:11:00,0.7475,0.7475,0.74735,0.7475,1319900000.0
2008-01-04 06:12:00,0.7474,0.7474,0.7474,0.7474,1791099955.0
2008-01-04 06:13:00,0.7475,0.7475,0.74735,0.7475,1791099955.0
2008-01-04 06:15:00,0.74755,0.7476,0.74755,0.7476,1372400000.0
2008-01-04 06:18:00,0.7472,0.7472,0.7471,0.7471,1017300000.0
2008-01-04 06:19:00,0.7472,0.7472,0.7472,0.7472,1017300000.0
2008-01-04 06:20:00,0.7476,0.74765,0.74755,0.74765,1017300000.0
2008-01-04 06:21:00,0.7472,0.7472,0.7472,0.7472,1559399988.0
2008-01-04 06:22:00,0.7476,0.7478,0.7476,0.7477,1559399988.0
2008-01-04 06:24:00,0.7476,0.7477,0.7476,0.7477,1670399984.0
2008-01-04 06:25:00,0.7477,0.7477,0.7476,0.74765,1309599987.0
2008-01-04 06:26:00,0.74765,0.7477,0.74755,0.74755,1536800000.0
2008-01-04 06:27:00,0.74755,0.7477,0.7475,0.7477,554100000.0
2008-01-04 06:28:00,0.7471,0.7472,0.7471,0.7471,1794899997.0
2008-01-04 06:29:00,0.7477,0.7477,0.74765,0.7477,1794899997.0
2008-01-04 06:33:00,0.7471,0.7472,0.7471,0.7472,1093599998.0
2008-01-04 06:34:00,0.7471,0.7472,0.7471,0.7471,1093599998.0
2008-01-04 06:36:00,0.747,0.7471,0.747,0.747,1093599998.0
2008-01-04 06:37:00,0.7471,0.7471,0.7471,0.7471,1093599998.0
2008-01-04 06:38:00,0.747,0.7471,0.747,0.747,1093599998.0
2008-01-04 06:39:00,0.7469,0.747,0.7469,0.7469,1093599998.0
2008-01-04 06:40:00,0.7476,0.7476,0.7475,0.7476,1093599998.0
2008-01-04 06:41:00,0.7476,0.74765,0.7476,0.74765,1725199947.0
2008-01-04 06:43:00,0.747,0.747,0.7469,0.7469,1911300000.0
2008-01-04 06:45:00,0.7476,0.74765,0.74745,0.7475,1911300000.0
2008-01-04 06:46:00,0.747,0.747,0.7469,0.7469,1747000000.0
2008-01-04 06:48:00,0.747,0.747,0.747,0.747,1747000000.0
2008-01-04 06:49:00,0.7471,0.7471,0.7471,0.7471,1747000000.0
2008-01-04 06:50:00,0.7479,0.748,0.7479,0.748,1747000000.0
2008-01-04 06:51:00,0.74795,0.748,0.7479,0.74795,1279600004.0
2008-01-04 06:52:00,0.747,0.747,0.747,0.747,1976200000.0
2008-01-04 06:53:00,0.7479,0.7479,0.74785,0.7479,1976200000.0
2008-01-04 06:55:00,0.7479,0.7479,0.7477,0.74775,1437899989.0
2008-01-04 06:56:00,0.74775,0.7478,0.7476,0.74775,1432399999.0
2008-01-04 06:57:00,0.7471,0.7471,0.747,0.7471,560200000.0
2008-01-04 06:58:00,0.74775,0.7478,0.74775,0.74775,560200000.0
2008-01-04 06:59:00,0.74775,0.74775,0.7475,0.74765,972000000.0
2008-01-04 07:00:00,0.7477,0.7478,0.74765,0.7477,1732200000.0
2008-01-04 07:01:00,0.747,0.747,0.7469,0.747,1747800000.0
2008-01-04 07:02:00,0.7475,0.7475,0.74735,0.7475,1747800000.0
2008-01-04 07:03:00,0.7475,0.7475,0.7475,0.7475,2120200000.0
2008-01-04 07:04:00,0.7475,0.7475,0.7474,0.7475,1884900000.0
2008-01-04 07:05:00,0.7475,0.7476,0.7475,0.74755,1045700000.0
2008-01-04 07:07:00,0.747,0.747,0.747,0.747,1017499999.0
2008-01-04 07:09:00,0.7474,0.7475,0.74725,0.7475,1017499999.0
2008-01-04 07:10:00,0.7475,0.74755,0.7474,0.7475,1301900000.0
2008-01-04 07:11:00,0.7475,0.7476,0.7474,0.7474,1337900000.0
2008-01-04 07:12:00,0.7474,0.7475,0.74735,0.74745,1931800000.0
2008-01-04 07:13:00,0.7469,0.7469,0.7469,0.7469,1104100000.0
2008-01-04 07:14:00,0.7475,0.7475,0.74735,0.7474,1104100000.0
2008-01-04 07:15:00,0.7474,0.7474,0.7472,0.7474,818000000.0
2008-01-04 07:16:00,0.7474,0.7475,0.74735,0.7474,798900000.0
2008-01-04 07:17:00,0.7474,0.7474,0.7473,0.7474,1078399981.0
2008-01-04 07:18:00,0.7474,0.7474,0.7472,0.7472,1999300000.0
2008-01-04 07:19:00,0.7472,0.74725,0.747,0.74705,2007000000.0
2008-01-04 07:20:00,0.74705,0.7473,0.74705,0.7472,1729600000.0
2008-01-04 07:21:00,0.7472,0.7472,0.74715,0.7472,1776300000.0
2008-01-04 07:22:00,0.7472,0.7472,0.747,0.74715,2052600000.0
2008-01-04 07:23:00,0.74715,0.74715,0.7469,0.7469,1582900000.0
2008-01-04 07:25:00,0.7471,0.7472,0.7471,0.7472,1684600000.0
2008-01-04 07:26:00,0.7472,0.74725,0.7471,0.74715,714899999.0
2008-01-04 07:27:00,0.7472,0.7472,0.7471,0.7472,1086199996.0
2008-01-04 07:28:00,0.7472,0.74725,0.74685,0.74685,1698300000.0
2008-01-04 07:29:00,0.7469,0.7472,0.74685,0.7472,1845300000.0
2008-01-04 07:30:00,0.7472,0.7472,0.747,0.7472,540399999.0
2008-01-04 07:31:00,0.7472,0.7472,0.7471,0.7472,2045300022.0
2008-01-04 07:32:00,0.7472,0.74725,0.747,0.7472,1255600000.0
2008-01-04 07:33:00,0.7467,0.7468,0.7467,0.7468,2063400000.0
2008-01-04 07:34:00,0.7467,0.7468,0.7467,0.7468,2063400000.0
2008-01-04 07:40:00,0.7469,0.7469,0.7469,0.7469,2063400000.0
2008-01-04 07:41:00,0.7468,0.7469,0.7468,0.7469,2063400000.0
2008-01-04 07:42:00,0.7469,0.74695,0.7469,0.74695,2063400000.0
2008-01-04 07:43:00,0.74695,0.747,0.74675,0.7469,1621000000.0
2008-01-04 07:44:00,0.7468,0.7468,0.7467,0.7467,857500000.0
2008-01-04 07:45:00,0.7467,0.747,0.7467,0.747,857500000.0
2008-01-04 07:46:00,0.747,0.747,0.7468,0.7469,1828099999.0
2008-01-04 07:47:00,0.747,0.7471,0.747,0.747,1852000000.0
2008-01-04 07:48:00,0.74695,0.747,0.74675,0.747,1852000000.0
2008-01-04 07:49:00,0.7469,0.747,0.7469,0.747,1600400000.0
2008-01-04 07:50:00,0.7471,0.7471,0.747,0.747,1600400000.0
2008-01-04 07:51:00,0.74705,0.7471,0.747,0.7471,755199985.0
2008-01-04 07:52:00,0.7471,0.7471,0.7469,0.7469,610499998.0
2008-01-04 07:53:00,0.74695,0.7471,0.74695,0.74705,610499998.0
2008-01-04 07:54:00,0.74705,0.7471,0.747,0.74705,1703899938.0
2008-01-04 07:55:00,0.7468,0.7469,0.7468,0.7469,731400000.0
2008-01-04 07:56:00,0.74705,0.7471,0.747,0.74705,731400000.0
2008-01-04 07:57:00,0.74705,0.7471,0.74695,0.74705,1945699995.0
2008-01-04 07:58:00,0.7468,0.747,0.7468,0.7469,1980700000.0
2008-01-04 07:59:00,0.747,0.747,0.747,0.747,1980700000.0
2008-01-04 08:00:00,0.747,0.7471,0.747,0.747,1980700000.0
2008-01-04 08:01:00,0.74695,0.747,0.7469,0.74695,2016400000.0
2008-01-04 08:02:00,0.747,0.747,0.74685,0.74695,1766499998.0
2008-01-04 08:03:00,0.7473,0.7474,0.7472,0.7473,1548000000.0
2008-01-04 08:04:00,0.7474,0.7474,0.7473,0.7473,1548000000.0
2008-01-04 08:05:00,0.7469,0.74695,0.7469,0.74695,1548000000.0
2008-01-04 08:06:00,0.7472,0.7474,0.7472,0.7473,2076400000.0
2008-01-04 08:08:00,0.747,0.747,0.74695,0.747,2076400000.0
2008-01-04 08:09:00,0.7472,0.7472,0.7472,0.7472,1812600000.0
2008-01-04 08:10:00,0.747,0.747,0.74695,0.747,1812600000.0
2008-01-04 08:11:00,0.747,0.747,0.7469,0.74695,1334899999.0
2008-01-04 08:12:00,0.74695,0.747,0.7469,0.747,1684700002.0
2008-01-04 08:13:00,0.7471,0.7471,0.7471,0.7471,1573699994.0
2008-01-04 08:14:00,0.7469,0.7469,0.74665,0.74675,1573699994.0
2008-01-04 08:17:00,0.7471,0.7471,0.747,0.7471,1441400000.0
2008-01-04 08:18:00,0.747,0.7471,0.747,0.747,1441400000.0
2008-01-04 08:19:00,0.7468,0.7468,0.74675,0.7468,1441400000.0
2008-01-04 08:20:00,0.7468,0.7468,0.7467,0.7467,1546200009.0
2008-01-04 08:21:00,0.7471,0.7471,0.747,0.747,2112000000.0
2008-01-04 08:22:00,0.74675,0.74675,0.7466,0.7467,2112000000.0
2008-01-04 08:23:00,0.747,0.747,0.747,0.747,486400000.0
2008-01-04 08:24:00,0.7471,0.7471,0.747,0.7471,486400000.0
2008-01-04 08:25:00,0.74675,0.74685,0.74675,0.7468,486400000.0
2008-01-04 08:26:00,0.7468,0.74685,0.7467,0.7468,696099993.0
2008-01-04 08:27:00,0.7468,0.74685,0.74675,0.74675,161100000.0
2008-01-04 08:28:00,0.74675,0.7468,0.7466,0.74675,555600000.0
2008-01-04 08:29:00,0.7468,0.7468,0.74675,0.74675,110100000.0
2008-01-04 08:30:00,0.74675,0.74675,0.7465,0.7465,1198200000.0
2008-01-04 08:31:00,0.7465,0.74675,0.7465,0.7467,796499997.0
2008-01-04 08:32:00,0.7467,0.74685,0.74655,0.74675,411300001.0
2008-01-04 08:33:00,0.74685,0.7469,0.74665,0.7469,130199999.0
2008-01-04 08:34:00,0.7469,0.7469,0.74665,0.74675,903400000.0
2008-01-04 08:35:00,0.7468,0.74685,0.74675,0.7468,1217100000.0
2008-01-04 08:36:00,0.7468,0.74685,0.74675,0.74675,903100000.0
2008-01-04 08:37:00,0.74675,0.74685,0.74675,0.74675,999900000.0
2008-01-04 08:38:00,0.74675,0.7468,0.7467,0.7468,861600000.0
2008-01-04 08:39:00,0.7468,0.74685,0.74675,0.7468,304900000.0
2008-01-04 08:40:00,0.7468,0.7469,0.7468,0.74685,93300000.0
2008-01-04 08:41:00,0.7469,0.7469,0.74675,0.7469,976200000.0
2008-01-04 08:42:00,0.7469,0.7469,0.74685,0.74685,88200000.0
2008-01-04 08:43:00,0.74685,0.74685,0.74675,0.74675,97400000.0
2008-01-04 08:44:00,0.74675,0.7468,0.7467,0.74675,403500000.0
2008-01-04 08:45:00,0.74675,0.7468,0.74675,0.7468,93000000.0
2008-01-04 08:46:00,0.7468,0.74695,0.7468,0.74695,247500000.0
2008-01-04 08:47:00,0.74685,0.7471,0.74685,0.7471,187200000.0
2008-01-04 08:48:00,0.7471,0.7471,0.74695,0.74705,550200000.0
2008-01-04 08:49:00,0.74705,0.74705,0.74695,0.74695,449800000.0
2008-01-04 08:50:00,0.74695,0.74705,0.74695,0.747,193400000.0
2008-01-04 08:51:00,0.747,0.74715,0.747,0.7471,83100000.0
2008-01-04 08:52:00,0.7471,0.7472,0.74685,0.74695,297500002.0
2008-01-04 08:53:00,0.74705,0.7471,0.7469,0.74695,343600000.0
2008-01-04 08:54:00,0.74695,0.74695,0.74685,0.7469,676700000.0
2008-01-04 08:55:00,0.7469,0.747,0.74685,0.74695,187200000.0
2008-01-04 08:56:00,0.74695,0.74695,0.7468,0.74685,401900000.0
2008-01-04 08:57:00,0.7468,0.7469,0.7468,0.7469,780300000.0
2008-01-04 08:58:00,0.7469,0.74705,0.7468,0.7469,602000000.0
2008-01-04 08:59:00,0.74685,0.7471,0.74685,0.747,480000000.0
2008-01-04 09:00:00,0.747,0.74725,0.74695,0.7471,526400000.0
2008-01-04 09:01:00,0.7471,0.7472,0.747,0.7471,469700000.0
2008-01-04 09:02:00,0.74715,0.7474,0.7471,0.7474,128500000.0
2008-01-04 09:03:00,0.7474,0.74745,0.74725,0.7474,927300000.0
2008-01-04 09:04:00,0.7474,0.74745,0.74725,0.7474,789699993.0
2008-01-04 09:05:00,0.7474,0.7475,0.74725,0.7474,202700000.0
2008-01-04 09:06:00,0.7474,0.74745,0.74735,0.74735,309000000.0
2008-01-04 09:07:00,0.74735,0.74745,0.74735,0.7474,539500000.0
2008-01-04 09:08:00,0.7474,0.74745,0.7473,0.7473,972300000.0
2008-01-04 09:09:00,0.7473,0.7474,0.74725,0.7473,946299995.0
2008-01-04 09:10:00,0.74725,0.7473,0.7472,0.74725,704800000.0
2008-01-04 09:11:00,0.74725,0.74735,0.74715,0.7473,1364799976.0
2008-01-04 09:12:00,0.7473,0.74735,0.74715,0.7472,666099996.0
2008-01-04 09:13:00,0.7464,0.7465,0.7464,0.7464,968099993.0
2008-01-04 09:14:00,0.7472,0.7472,0.747,0.74705,968099993.0
2008-01-04 09:15:00,0.74705,0.7471,0.74705,0.7471,573500000.0
2008-01-04 09:16:00,0.7471,0.74715,0.747,0.74715,766800000.0
2008-01-04 09:17:00,0.74705,0.74725,0.747,0.7471,1841799987.0
2008-01-04 09:18:00,0.7461,0.7461,0.7459,0.746,1813999998.0
2008-01-04 09:19:00,0.7459,0.746,0.7459,0.7459,1813999998.0
2008-01-04 09:20:00,0.7458,0.7461,0.7458,0.746,1813999998.0
2008-01-04 09:21:00,0.7461,0.7461,0.746,0.7461,1813999998.0
2008-01-04 09:22:00,0.7471,0.7472,0.74705,0.7471,1813999998.0
2008-01-04 09:23:00,0.7458,0.7459,0.7457,0.7458,1664600000.0
2008-01-04 09:24:00,0.74705,0.7472,0.74705,0.7471,1664600000.0
2008-01-04 09:25:00,0.7471,0.74715,0.74705,0.74715,1592300000.0
2008-01-04 09:26:00,0.74715,0.7472,0.74715,0.7472,864700000.0
2008-01-04 09:27:00,0.746,0.7461,0.7459,0.746,1544399983.0
2008-01-04 09:29:00,0.7459,0.7459,0.7458,0.7459,1544399983.0
2008-01-04 09:30:00,0.7477,0.74825,0.7477,0.74815,1544399983.0
2008-01-04 09:31:00,0.746,0.746,0.746,0.746,1758800020.0
2008-01-04 09:32:00,0.74795,0.74805,0.74795,0.74795,1758800020.0
2008-01-04 09:34:00,0.748,0.7482,0.748,0.7482,938000010.0
2008-01-04 09:35:00,0.7482,0.7485,0.74815,0.74845,1287899993.0
2008-01-04 09:36:00,0.74845,0.74855,0.74835,0.74845,883100009.0
2008-01-04 09:37:00,0.74835,0.7484,0.7482,0.7483,576599993.0
2008-01-04 09:38:00,0.7482,0.7483,0.74805,0.7481,953299998.0
2008-01-04 09:39:00,0.7481,0.7483,0.74795,0.748,658600000.0
2008-01-04 09:40:00,0.748,0.74805,0.7476,0.74775,1329200001.0
2008-01-04 09:41:00,0.7477,0.7478,0.7476,0.74765,1436100015.0
2008-01-04 09:42:00,0.74765,0.74785,0.74755,0.7476,1870900000.0
2008-01-04 09:43:00,0.74755,0.74765,0.74735,0.7474,1473300005.0
2008-01-04 09:44:00,0.7474,0.74745,0.74725,0.74735,2066199985.0
2008-01-04 09:45:00,0.7462,0.7462,0.7462,0.7462,1697200004.0
2008-01-04 09:46:00,0.7461,0.7462,0.7461,0.7462,1697200004.0
2008-01-04 09:47:00,0.7463,0.7463,0.7462,0.7463,1697200004.0
2008-01-04 09:48:00,0.7475,0.74755,0.74725,0.7474,1697200004.0
2008-01-04 09:49:00,0.7474,0.74745,0.7473,0.7474,468599987.0
2008-01-04 09:50:00,0.7474,0.7474,0.74705,0.74705,1442100000.0
2008-01-04 09:51:00,0.74705,0.74705,0.74685,0.7469,1935899996.0
2008-01-04 09:52:00,0.7464,0.7464,0.7463,0.7464,1525100006.0
2008-01-04 09:53:00,0.74695,0.747,0.74675,0.74675,1525100006.0
2008-01-04 09:54:00,0.7463,0.7465,0.7463,0.7463,2082499994.0
2008-01-04 09:55:00,0.7467,0.7467,0.74655,0.7466,2082499994.0
2008-01-04 09:56:00,0.7463,0.7464,0.7463,0.7464,1568499972.0
2008-01-04 09:57:00,0.7463,0.7464,0.7463,0.7464,1568499972.0
2008-01-04 09:59:00,0.7467,0.7468,0.74665,0.74675,1568499972.0
2008-01-04 10:00:00,0.74675,0.74695,0.74675,0.74685,1758199973.0
2008-01-04 10:01:00,0.7463,0.7464,0.7463,0.7464,254300000.0
2008-01-04 10:02:00,0.74685,0.74685,0.7466,0.74665,254300000.0
2008-01-04 10:03:00,0.74665,0.7467,0.7466,0.7466,122400000.0
2008-01-04 10:04:00,0.7466,0.74665,0.7464,0.7465,122900000.0
2008-01-04 10:05:00,0.7465,0.74655,0.7463,0.74635,166800000.0
2008-01-04 10:06:00,0.7464,0.7466,0.7464,0.74655,220800000.0
2008-01-04 10:07:00,0.74655,0.74655,0.74635,0.7464,1287699966.0
2008-01-04 10:08:00,0.74635,0.7465,0.74635,0.7465,167600000.0
2008-01-04 10:09:00,0.74645,0.74665,0.74645,0.74665,195099994.0
2008-01-04 10:10:00,0.74665,0.74675,0.74665,0.7467,77700000.0
2008-01-04 10:11:00,0.7467,0.7467,0.74655,0.74655,643149992.0
2008-01-04 10:12:00,0.74655,0.7466,0.7464,0.74645,609200013.0
2008-01-04 10:13:00,0.7466,0.7466,0.7464,0.7465,1092600004.0
2008-01-04 10:14:00,0.7465,0.74655,0.7463,0.7464,1093399996.0
2008-01-04 10:15:00,0.74635,0.74655,0.7463,0.7465,1329200028.0
2008-01-04 10:16:00,0.7464,0.7465,0.74635,0.74635,1402299990.0
2008-01-04 10:17:00,0.7464,0.74655,0.74625,0.7463,1682100022.0
2008-01-04 10:18:00,0.74625,0.7463,0.74595,0.74605,405699999.0
2008-01-04 10:19:00,0.746,0.74615,0.74595,0.746,2090199994.0
2008-01-04 10:20:00,0.746,0.7461,0.74585,0.7461,1642900010.0
2008-01-04 10:21:00,0.7461,0.7462,0.746,0.7461,1499699983.0
2008-01-04 10:22:00,0.7466,0.7466,0.7466,0.7466,390199999.0
2008-01-04 10:25:00,0.7458,0.74605,0.7458,0.746,390199999.0
2008-01-04 10:26:00,0.746,0.74605,0.74595,0.746,83200000.0
2008-01-04 10:27:00,0.746,0.7461,0.746,0.74605,873300017.0
2008-01-04 10:28:00,0.74605,0.7461,0.74595,0.74595,680600000.0
2008-01-04 10:29:00,0.74595,0.74605,0.7459,0.746,1353900001.0
2008-01-04 10:30:00,0.746,0.7461,0.7458,0.746,2061099996.0
2008-01-04 10:31:00,0.746,0.7461,0.746,0.7461,160200002.0
2008-01-04 10:32:00,0.7461,0.74625,0.7461,0.74625,1257400028.0
2008-01-04 10:33:00,0.74625,0.74635,0.74615,0.74625,2047850008.0
2008-01-04 10:34:00,0.74625,0.74635,0.74615,0.7463,1871900058.0
2008-01-04 10:35:00,0.74625,0.7464,0.74625,0.7463,1036900002.0
2008-01-04 10:36:00,0.7441,0.7443,0.7441,0.7443,485400000.0
2008-01-04 10:37:00,0.746,0.7461,0.746,0.7461,485400000.0
2008-01-04 10:38:00,0.7461,0.74615,0.7461,0.74615,799000005.0
2008-01-04 10:39:00,0.74615,0.7462,0.7459,0.74595,376600002.0
2008-01-04 10:40:00,0.7459,0.746,0.7459,0.74595,1445300004.0
2008-01-04 10:41:00,0.74595,0.74595,0.7459,0.74595,415600000.0
2008-01-04 10:42:00,0.74595,0.74595,0.7459,0.74595,205900000.0
2008-01-04 10:43:00,0.74595,0.7462,0.74595,0.7462,886000000.0
2008-01-04 10:44:00,0.7462,0.7462,0.7461,0.7461,1515099963.0
2008-01-04 10:45:00,0.7443,0.7444,0.7443,0.7444,1011600000.0
2008-01-04 10:46:00,0.7462,0.74625,0.7462,0.74625,1011600000.0
2008-01-04 10:47:00,0.74625,0.74635,0.74625,0.74635,1799200007.0
2008-01-04 10:48:00,0.74635,0.7464,0.7463,0.74635,1308900000.0
2008-01-04 10:49:00,0.7444,0.7444,0.7444,0.7444,1712000011.0
2008-01-04 10:50:00,0.7463,0.74635,0.74625,0.74635,1712000011.0
2008-01-04 10:51:00,0.7442,0.7443,0.7442,0.7443,1258900004.0
2008-01-04 10:52:00,0.7464,0.74645,0.74635,0.74645,1258900004.0
2008-01-04 10:53:00,0.744,0.7441,0.7437,0.7438,1325700022.0
2008-01-04 10:54:00,0.74645,0.74655,0.7464,0.74645,1325700022.0
2008-01-04 10:55:00,0.74645,0.74645,0.7464,0.74645,1582600000.0
2008-01-04 10:56:00,0.74645,0.74645,0.7464,0.7464,2022899980.0
2008-01-04 10:57:00,0.744,0.744,0.7438,0.7439,2051200008.0
2008-01-04 10:58:00,0.744,0.744,0.7439,0.7439,2051200008.0
2008-01-04 10:59:00,0.7464,0.74645,0.74635,0.7464,2051200008.0
2008-01-04 11:00:00,0.744,0.744,0.7436,0.7436,1327199997.0
2008-01-04 11:01:00,0.7437,0.7437,0.7437,0.7437,1327199997.0
2008-01-04 11:02:00,0.7436,0.7436,0.7435,0.7435,1327199997.0
2008-01-04 11:03:00,0.7434,0.7434,0.7433,0.7433,1327199997.0
2008-01-04 11:04:00,0.7432,0.7432,0.7431,0.7432,1327199997.0
2008-01-04 11:05:00,0.7431,0.7433,0.7431,0.7432,1327199997.0
2008-01-04 11:06:00,0.7433,0.7435,0.7433,0.7435,1327199997.0
2008-01-04 11:07:00,0.7432,0.7434,0.7432,0.7433,1327199997.0
2008-01-04 11:08:00,0.74645,0.74665,0.7464,0.7466,1327199997.0
2008-01-04 11:09:00,0.7434,0.7435,0.7434,0.7434,473900002.0
2008-01-04 11:10:00,0.7435,0.7436,0.7434,0.7435,473900002.0
2008-01-04 11:11:00,0.7434,0.7435,0.7434,0.7435,473900002.0
2008-01-04 11:12:00,0.7434,0.7434,0.7433,0.7433,473900002.0
2008-01-04 11:13:00,0.7432,0.7433,0.7432,0.7433,473900002.0
2008-01-04 11:14:00,0.7432,0.7433,0.7432,0.7432,473900002.0
2008-01-04 11:15:00,0.7467,0.7468,0.7467,0.74675,473900002.0
2008-01-04 11:16:00,0.74675,0.74675,0.7467,0.7467,252400000.0
2008-01-04 11:17:00,0.7467,0.74675,0.7466,0.74665,78900000.0
2008-01-04 11:18:00,0.74665,0.74665,0.7466,0.74665,80400000.0
2008-01-04 11:19:00,0.74665,0.74665,0.7465,0.74655,127000000.0
2008-01-04 11:20:00,0.74655,0.7466,0.7464,0.7465,1693499993.0
2008-01-04 11:21:00,0.7465,0.7466,0.7465,0.7465,1932699954.0
2008-01-04 11:22:00,0.7432,0.7433,0.7432,0.7432,903899998.0
2008-01-04 11:23:00,0.7466,0.74665,0.7466,0.7466,903899998.0
2008-01-04 11:24:00,0.7433,0.7433,0.7431,0.7431,2145400004.0
2008-01-04 11:25:00,0.743,0.7432,0.743,0.7431,2145400004.0
2008-01-04 11:26:00,0.7432,0.7432,0.7431,0.7431,2145400004.0
2008-01-04 11:27:00,0.7432,0.7433,0.7432,0.7433,2145400004.0
2008-01-04 11:28:00,0.7434,0.7434,0.7433,0.7433,2145400004.0
2008-01-04 11:30:00,0.7466,0.7466,0.74535,0.7455,2145400004.0
2008-01-04 11:31:00,0.74545,0.74565,0.7451,0.7451,1009799999.0
2008-01-04 11:32:00,0.7451,0.7452,0.74475,0.7449,1423900016.0
2008-01-04 11:33:00,0.7432,0.7433,0.7431,0.7432,733600002.0
2008-01-04 11:34:00,0.7433,0.7433,0.7432,0.7433,733600002.0
2008-01-04 11:35:00,0.7446,0.7446,0.74425,0.74425,733600002.0
2008-01-04 11:36:00,0.74425,0.7444,0.7441,0.74435,1277200001.0
2008-01-04 11:37:00,0.7444,0.7446,0.74435,0.7446,596200002.0
2008-01-04 11:38:00,0.7446,0.7446,0.74415,0.7442,1420300022.0
2008-01-04 11:39:00,0.7442,0.7445,0.7442,0.74445,397300009.0
2008-01-04 11:40:00,0.743,0.7431,0.7429,0.743,1257999994.0
2008-01-04 11:41:00,0.74425,0.7445,0.74425,0.7445,1257999994.0
2008-01-04 11:42:00,0.7445,0.74455,0.7444,0.7445,940500012.0
2008-01-04 11:43:00,0.7445,0.74455,0.74445,0.74455,143300000.0
2008-01-04 11:44:00,0.74455,0.74455,0.74445,0.7445,320200000.0
2008-01-04 11:45:00,0.7445,0.74455,0.7444,0.74445,265100001.0
2008-01-04 11:46:00,0.74445,0.7446,0.74435,0.7444,153550000.0
2008-01-04 11:47:00,0.7444,0.7444,0.7442,0.7443,145300000.0
2008-01-04 11:48:00,0.7443,0.74445,0.7443,0.74435,601700000.0
2008-01-04 11:49:00,0.74435,0.74445,0.7443,0.74445,561199998.0
2008-01-04 11:50:00,0.74445,0.74445,0.7443,0.74435,767100000.0
2008-01-04 11:51:00,0.74435,0.74445,0.74425,0.7444,416300007.0
2008-01-04 11:52:00,0.7444,0.7444,0.7441,0.7442,1746750007.0
2008-01-04 11:53:00,0.7425,0.7425,0.7424,0.7425,1776000026.0
2008-01-04 11:54:00,0.7439,0.7439,0.74365,0.74375,1776000026.0
2008-01-04 11:55:00,0.7424,0.7425,0.7424,0.7425,1824499999.0
2008-01-04 11:56:00,0.744,0.74405,0.74375,0.74405,1824499999.0
2008-01-04 11:57:00,0.7427,0.7427,0.7427,0.7427,996400003.0
2008-01-04 11:58:00,0.74395,0.7441,0.74395,0.744,996400003.0
2008-01-04 11:59:00,0.744,0.74405,0.7439,0.74405,1512900022.0
2008-01-04 12:00:00,0.74405,0.74405,0.74365,0.7437,800700002.0
2008-01-04 12:01:00,0.7429,0.743,0.7429,0.7429,1309000000.0
2008-01-04 12:02:00,0.7437,0.74375,0.74345,0.74355,1309000000.0
2008-01-04 12:03:00,0.74355,0.74355,0.7434,0.74345,1819800012.0
2008-01-04 12:04:00,0.74345,0.74345,0.7432,0.74325,1142900000.0
2008-01-04 12:05:00,0.74325,0.7434,0.74315,0.74325,931199988.0
2008-01-04 12:06:00,0.7433,0.74355,0.74325,0.74355,879399992.0
2008-01-04 12:07:00,0.74355,0.74355,0.74325,0.74325,1702699999.0
2008-01-04 12:10:00,0.743,0.743,0.7429,0.743,2011999996.0
2008-01-04 12:11:00,0.74355,0.7436,0.74345,0.7435,2011999996.0
2008-01-04 12:12:00,0.7429,0.743,0.7429,0.743,1032299999.0
2008-01-04 12:13:00,0.7429,0.7431,0.7429,0.743,1032299999.0
2008-01-04 12:15:00,0.7431,0.7431,0.743,0.743,1032299999.0
2008-01-04 12:16:00,0.7431,0.7431,0.743,0.743,1032299999.0
2008-01-04 12:17:00,0.74335,0.74345,0.7433,0.74335,1032299999.0
2008-01-04 12:18:00,0.74335,0.74345,0.74335,0.7434,569500001.0
2008-01-04 12:19:00,0.7431,0.7431,0.743,0.743,2095199998.0
2008-01-04 12:22:00,0.7429,0.743,0.7429,0.743,2095199998.0
2008-01-04 12:23:00,0.7429,0.743,0.7429,0.743,2095199998.0
2008-01-04 12:24:00,0.7429,0.743,0.7429,0.7429,2095199998.0
2008-01-04 12:25:00,0.7428,0.7428,0.7428,0.7428,2095199998.0
2008-01-04 12:26:00,0.7429,0.7429,0.7428,0.7428,2095199998.0
2008-01-04 12:27:00,0.7427,0.7428,0.7427,0.7428,2095199998.0
2008-01-04 12:28:00,0.7427,0.7428,0.7427,0.7427,2095199998.0
2008-01-04 12:29:00,0.74335,0.74345,0.7433,0.7434,2095199998.0
2008-01-04 12:31:00,0.7433,0.7434,0.7433,0.7434,1795499992.0
2008-01-04 12:32:00,0.7434,0.7435,0.74335,0.7434,935300000.0
2008-01-04 12:33:00,0.7434,0.7434,0.74315,0.7432,1918900008.0
2008-01-04 12:34:00,0.74325,0.74335,0.7432,0.7433,2010900005.0
2008-01-04 12:35:00,0.7433,0.7433,0.7432,0.7432,1846700000.0
2008-01-04 12:36:00,0.74335,0.74345,0.7433,0.7434,1846700000.0
2008-01-04 12:37:00,0.7434,0.7435,0.7434,0.7434,457100000.0
2008-01-04 12:38:00,0.7434,0.7434,0.7431,0.7432,1693200013.0
2008-01-04 12:39:00,0.7435,0.7436,0.7435,0.7435,1298800000.0
2008-01-04 12:40:00,0.74315,0.74325,0.74305,0.74305,1298800000.0
2008-01-04 12:41:00,0.7436,0.7438,0.7436,0.7438,219100000.0
2008-01-04 12:42:00,0.7427,0.7428,0.74265,0.7427,219100000.0
2008-01-04 12:43:00,0.7427,0.74275,0.7425,0.74255,727100000.0
2008-01-04 12:44:00,0.74255,0.74265,0.74255,0.74255,564725001.0
2008-01-04 12:45:00,0.74255,0.74275,0.74255,0.7427,146005000.0
2008-01-04 12:46:00,0.7427,0.7428,0.7427,0.7427,191900000.0
2008-01-04 12:47:00,0.7427,0.74275,0.74265,0.7427,312499998.0
2008-01-04 12:48:00,0.7427,0.7427,0.74255,0.74265,2126100035.0
2008-01-04 12:49:00,0.74265,0.74265,0.7425,0.74255,589000004.0
2008-01-04 12:50:00,0.7438,0.7438,0.7436,0.7438,171800000.0
2008-01-04 12:51:00,0.7439,0.744,0.7439,0.7439,171800000.0
2008-01-04 12:52:00,0.744,0.744,0.7439,0.744,171800000.0
2008-01-04 12:53:00,0.7441,0.7441,0.744,0.744,171800000.0
2008-01-04 12:54:00,0.74255,0.7426,0.7425,0.7425,171800000.0
2008-01-04 12:55:00,0.7425,0.7426,0.74245,0.74255,1331799988.0
2008-01-04 12:56:00,0.74255,0.74265,0.7425,0.74265,732800001.0
2008-01-04 12:57:00,0.74265,0.7428,0.74265,0.7428,1709399980.0
2008-01-04 12:58:00,0.7428,0.74285,0.7427,0.74285,392400000.0
2008-01-04 12:59:00,0.74285,0.74285,0.7428,0.74285,242500000.0
2008-01-04 13:00:00,0.74285,0.743,0.74275,0.743,1341499991.0
2008-01-04 13:01:00,0.7443,0.7443,0.7442,0.7443,1645100013.0
2008-01-04 13:04:00,0.7444,0.7444,0.7443,0.7444,1645100013.0
2008-01-04 13:05:00,0.7443,0.7443,0.7443,0.7443,1645100013.0
2008-01-04 13:06:00,0.7444,0.7444,0.7444,0.7444,1645100013.0
2008-01-04 13:07:00,0.7445,0.7446,0.7445,0.7445,1645100013.0
2008-01-04 13:08:00,0.7446,0.7446,0.7446,0.7446,1645100013.0
2008-01-04 13:09:00,0.7445,0.7446,0.7445,0.7446,1645100013.0
2008-01-04 13:10:00,0.74295,0.7431,0.74295,0.743,1645100013.0
2008-01-04 13:11:00,0.7444,0.7444,0.7444,0.7444,2109299997.0
2008-01-04 13:12:00,0.7443,0.7444,0.7443,0.7444,2109299997.0
2008-01-04 13:14:00,0.7445,0.7445,0.7445,0.7445,2109299997.0
2008-01-04 13:15:00,0.7446,0.7446,0.7445,0.7446,2109299997.0
2008-01-04 13:16:00,0.7447,0.7447,0.7446,0.7447,2109299997.0
2008-01-04 13:17:00,0.7448,0.7449,0.7447,0.7449,2109299997.0
2008-01-04 13:18:00,0.7448,0.7448,0.7448,0.7448,2109299997.0
2008-01-04 13:19:00,0.7447,0.7448,0.7446,0.7448,2109299997.0
2008-01-04 13:20:00,0.7447,0.7447,0.7446,0.7447,2109299997.0
2008-01-04 13:21:00,0.74305,0.7431,0.74295,0.743,2109299997.0
2008-01-04 13:22:00,0.743,0.74305,0.74295,0.743,2049500029.0
2008-01-04 13:23:00,0.7446,0.7447,0.7446,0.7447,2027300001.0
2008-01-04 13:24:00,0.7448,0.7448,0.7447,0.7448,2027300001.0
2008-01-04 13:25:00,0.743,0.743,0.74285,0.7429,2027300001.0
2008-01-04 13:26:00,0.7429,0.74295,0.7428,0.7428,1131499998.0
2008-01-04 13:27:00,0.7428,0.7428,0.7428,0.7428,1201800000.0
2008-01-04 13:28:00,0.7446,0.7448,0.7446,0.7448,1622200000.0
2008-01-04 13:29:00,0.7449,0.7449,0.7448,0.7448,1622200000.0
2008-01-04 13:30:00,0.7449,0.7449,0.7448,0.7449,1622200000.0
2008-01-04 13:31:00,0.7429,0.74295,0.7429,0.7429,1622200000.0
2008-01-04 13:32:00,0.74295,0.7432,0.7429,0.7432,542100000.0
2008-01-04 13:33:00,0.74315,0.74325,0.74315,0.7432,881399983.0
2008-01-04 13:34:00,0.7432,0.74335,0.7432,0.74325,416100000.0
2008-01-04 13:35:00,0.74325,0.7433,0.74325,0.7433,1974400025.0
2008-01-04 13:36:00,0.7433,0.7434,0.7433,0.7434,953300000.0
2008-01-04 13:37:00,0.7434,0.7436,0.7434,0.7436,1756299983.0
2008-01-04 13:38:00,0.7436,0.7436,0.7435,0.7435,84800000.0
2008-01-04 13:39:00,0.74355,0.74365,0.7435,0.74365,962300003.0
2008-01-04 13:41:00,0.7437,0.7438,0.7437,0.7438,949500022.0
2008-01-04 13:42:00,0.7447,0.7448,0.7447,0.7447,1495800017.0
2008-01-04 13:43:00,0.7448,0.7448,0.7447,0.7447,1495800017.0
2008-01-04 13:44:00,0.74385,0.7439,0.74375,0.7438,1495800017.0
2008-01-04 13:45:00,0.7447,0.7448,0.7447,0.7448,1676900032.0
2008-01-04 13:46:00,0.74385,0.74385,0.74375,0.74375,1676900032.0
2008-01-04 13:47:00,0.74375,0.74385,0.74375,0.74385,1499799978.0
2008-01-04 13:48:00,0.74385,0.74385,0.74365,0.7437,855600000.0
2008-01-04 13:49:00,0.74375,0.7438,0.7437,0.7438,1938099938.0
2008-01-04 13:50:00,0.7438,0.7439,0.74365,0.74385,938150002.0
2008-01-04 13:51:00,0.74385,0.74405,0.74385,0.744,1541900006.0
2008-01-04 13:52:00,0.744,0.7441,0.74395,0.74405,539700000.0
2008-01-04 13:54:00,0.7447,0.7447,0.7446,0.7447,1126300002.0
2008-01-04 13:55:00,0.744,0.7441,0.74395,0.74405,1126300002.0
2008-01-04 13:56:00,0.7448,0.7449,0.7448,0.7448,2109000003.0
2008-01-04 13:57:00,0.744,0.7441,0.744,0.74405,2109000003.0
2008-01-04 13:58:00,0.74405,0.7442,0.74405,0.7442,624600000.0
2008-01-04 13:59:00,0.7449,0.7449,0.7448,0.7448,1889999983.0
2008-01-04 14:00:00,0.7449,0.7449,0.7448,0.7449,1889999983.0
2008-01-04 14:02:00,0.74425,0.74435,0.74425,0.7443,1889999983.0
2008-01-04 14:03:00,0.7451,0.7452,0.745,0.7452,871300000.0
2008-01-04 14:04:00,0.7451,0.7452,0.745,0.745,871300000.0
2008-01-04 14:06:00,0.7449,0.745,0.7448,0.745,871300000.0
2008-01-04 14:07:00,0.7449,0.7451,0.7449,0.745,871300000.0
2008-01-04 14:08:00,0.7449,0.7451,0.7448,0.745,871300000.0
2008-01-04 14:09:00,0.7449,0.745,0.7448,0.7448,871300000.0
2008-01-04 14:10:00,0.7447,0.7448,0.7447,0.7447,871300000.0
2008-01-04 14:11:00,0.7446,0.7448,0.7446,0.7448,871300000.0
2008-01-04 14:12:00,0.7447,0.7448,0.7447,0.7448,871300000.0
2008-01-04 14:13:00,0.7447,0.7448,0.7447,0.7448,871300000.0
2008-01-04 14:14:00,0.7447,0.7448,0.7447,0.7448,871300000.0
2008-01-04 14:16:00,0.7449,0.7449,0.7448,0.7449,871300000.0
2008-01-04 14:17:00,0.7447,0.74495,0.7447,0.74495,871300000.0
2008-01-04 14:18:00,0.7451,0.7451,0.745,0.745,1778399967.0
2008-01-04 14:19:00,0.7451,0.7451,0.7448,0.7448,1778399967.0
2008-01-04 14:20:00,0.7448,0.74485,0.74465,0.7447,1778399967.0
2008-01-04 14:21:00,0.7445,0.7447,0.7445,0.7447,2100700003.0
2008-01-04 14:22:00,0.7446,0.7447,0.7445,0.7446,2100700003.0
2008-01-04 14:23:00,0.74455,0.74485,0.74455,0.74465,2100700003.0
2008-01-04 14:24:00,0.7446,0.7448,0.7446,0.7447,817400002.0
2008-01-04 14:25:00,0.74475,0.74485,0.7447,0.74475,817400002.0
2008-01-04 14:26:00,0.74475,0.74475,0.74465,0.74475,1705600000.0
2008-01-04 14:27:00,0.7448,0.745,0.7448,0.745,400500000.0
2008-01-04 14:28:00,0.7449,0.745,0.7448,0.7448,400500000.0
2008-01-04 14:29:00,0.74485,0.745,0.74485,0.74485,400500000.0
2008-01-04 14:30:00,0.7449,0.745,0.74485,0.7449,1987400003.0
2008-01-04 14:31:00,0.746,0.7466,0.7459,0.7466,1393099978.0
2008-01-04 14:32:00,0.745,0.7452,0.745,0.74505,1393099978.0
2008-01-04 14:33:00,0.74505,0.74505,0.7448,0.74485,675000001.0
2008-01-04 14:34:00,0.7464,0.7467,0.7463,0.7464,629600004.0
2008-01-04 14:35:00,0.74465,0.74485,0.74465,0.74485,629600004.0
2008-01-04 14:36:00,0.74485,0.74485,0.74475,0.7448,1620099986.0
2008-01-04 14:37:00,0.74475,0.74485,0.74475,0.74485,544999999.0
2008-01-04 14:38:00,0.7467,0.7469,0.7465,0.7466,963499991.0
2008-01-04 14:39:00,0.7447,0.7448,0.7447,0.7448,963499991.0
2008-01-04 14:40:00,0.7448,0.7449,0.7448,0.74485,1103400001.0
2008-01-04 14:41:00,0.74485,0.7449,0.74475,0.74475,1490000002.0
2008-01-04 14:42:00,0.74475,0.74485,0.74475,0.7448,1958600007.0
2008-01-04 14:43:00,0.7465,0.7466,0.7464,0.7465,820500003.0
2008-01-04 14:44:00,0.74475,0.7449,0.7447,0.7449,820500003.0
2008-01-04 14:45:00,0.74485,0.7449,0.74475,0.74485,534100000.0
2008-01-04 14:46:00,0.74485,0.74485,0.74475,0.74475,1391199936.0
2008-01-04 14:47:00,0.7448,0.74495,0.7448,0.7449,58700000.0
2008-01-04 14:48:00,0.7449,0.7449,0.74485,0.74485,586500000.0
2008-01-04 14:49:00,0.74485,0.74485,0.74465,0.74475,64000000.0
2008-01-04 14:50:00,0.74475,0.74475,0.7446,0.74465,933000001.0
2008-01-04 14:51:00,0.7465,0.7467,0.7465,0.7465,107399999.0
2008-01-04 14:52:00,0.7447,0.74475,0.7446,0.7446,107399999.0
2008-01-04 14:53:00,0.7446,0.7447,0.7446,0.7446,1550499996.0
2008-01-04 14:54:00,0.7446,0.74475,0.7446,0.74475,1456800000.0
2008-01-04 14:55:00,0.7448,0.74495,0.74475,0.7449,840599987.0
2008-01-04 14:56:00,0.7449,0.745,0.74485,0.7449,655399986.0
2008-01-04 14:57:00,0.7449,0.7449,0.7448,0.74485,988099992.0
2008-01-04 14:58:00,0.74485,0.745,0.74485,0.7449,151200000.0
2008-01-04 14:59:00,0.7449,0.745,0.7449,0.7449,812000000.0
2008-01-04 15:00:00,0.7473,0.7473,0.7472,0.7473,1217199992.0
2008-01-04 15:01:00,0.74495,0.745,0.7449,0.74495,1217199992.0
2008-01-04 15:02:00,0.74495,0.74515,0.74495,0.74515,505199999.0
2008-01-04 15:03:00,0.7451,0.74525,0.745,0.74525,1608100016.0
2008-01-04 15:04:00,0.74525,0.74525,0.745,0.74515,1436900057.0
2008-01-04 15:05:00,0.74515,0.74515,0.745,0.745,898950000.0
2008-01-04 15:06:00,0.745,0.74505,0.7449,0.745,891300000.0
2008-01-04 15:07:00,0.7479,0.7481,0.7478,0.7478,1662400004.0
2008-01-04 15:08:00,0.7479,0.7479,0.7475,0.7475,1662400004.0
2008-01-04 15:09:00,0.74505,0.74505,0.74485,0.74485,1662400004.0
2008-01-04 15:10:00,0.74485,0.7449,0.74475,0.74475,1584400000.0
2008-01-04 15:11:00,0.7477,0.7477,0.7476,0.7476,1177199999.0
2008-01-04 15:12:00,0.7477,0.7478,0.7476,0.7477,1177199999.0
2008-01-04 15:13:00,0.7478,0.7478,0.7476,0.7477,1177199999.0
2008-01-04 15:14:00,0.7476,0.7476,0.7476,0.7476,1177199999.0
2008-01-04 15:15:00,0.7475,0.7476,0.7474,0.7474,1177199999.0
2008-01-04 15:16:00,0.7475,0.7475,0.7473,0.7474,1177199999.0
2008-01-04 15:17:00,0.74495,0.7452,0.74495,0.7451,1177199999.0
2008-01-04 15:18:00,0.7451,0.74515,0.745,0.745,648799998.0
2008-01-04 15:19:00,0.74505,0.7452,0.74485,0.74485,811900006.0
2008-01-04 15:20:00,0.74485,0.74495,0.74455,0.74465,1794600005.0
2008-01-04 15:21:00,0.7471,0.7472,0.7471,0.7471,1037300001.0
2008-01-04 15:22:00,0.7448,0.7448,0.7446,0.7446,1037300001.0
2008-01-04 15:23:00,0.7446,0.7447,0.74455,0.74455,1585099991.0
2008-01-04 15:24:00,0.7472,0.7472,0.7471,0.7472,1421000000.0
2008-01-04 15:25:00,0.7473,0.7474,0.7473,0.7473,1421000000.0
2008-01-04 15:26:00,0.7449,0.745,0.7449,0.7449,1421000000.0
2008-01-04 15:27:00,0.7449,0.74515,0.74485,0.74505,1275099999.0
2008-01-04 15:28:00,0.74505,0.7451,0.7448,0.74485,1264800001.0
2008-01-04 15:29:00,0.74485,0.74495,0.74455,0.74485,1166999999.0
2008-01-04 15:30:00,0.74495,0.74635,0.74485,0.74605,1915399993.0
2008-01-04 15:31:00,0.7473,0.7473,0.7472,0.7472,1073099997.0
2008-01-04 15:32:00,0.7467,0.7469,0.74655,0.74655,1073099997.0
2008-01-04 15:33:00,0.7465,0.74665,0.74625,0.7464,278800000.0
2008-01-04 15:34:00,0.7464,0.74685,0.74635,0.74645,629800002.0
2008-01-04 15:35:00,0.74645,0.74655,0.7463,0.74645,517600000.0
2008-01-04 15:36:00,0.74645,0.74665,0.74635,0.74655,1376500006.0
2008-01-04 15:37:00,0.74655,0.74675,0.7464,0.74675,1593699995.0
2008-01-04 15:38:00,0.74675,0.747,0.7465,0.7466,1179700017.0
2008-01-04 15:39:00,0.74665,0.74685,0.74655,0.74655,1253499987.0
2008-01-04 15:40:00,0.74655,0.747,0.74655,0.74695,1122500005.0
2008-01-04 15:41:00,0.74695,0.74695,0.7467,0.7469,1994800015.0
2008-01-04 15:42:00,0.74685,0.74695,0.7465,0.74665,1477699994.0
2008-01-04 15:43:00,0.7477,0.7478,0.7476,0.7477,1598299999.0
2008-01-04 15:44:00,0.7465,0.74665,0.7463,0.7466,1598299999.0
2008-01-04 15:45:00,0.7466,0.74715,0.74655,0.74715,647400000.0
2008-01-04 15:46:00,0.74715,0.74715,0.74675,0.7468,1185199983.0
2008-01-04 15:47:00,0.7467,0.7469,0.7467,0.74675,617460009.0
2008-01-04 15:48:00,0.74675,0.74685,0.74665,0.74675,104750000.0
2008-01-04 15:49:00,0.74675,0.74685,0.74665,0.7467,258100000.0
2008-01-04 15:50:00,0.7467,0.7468,0.74665,0.7467,112000000.0
2008-01-04 15:51:00,0.7467,0.74675,0.7465,0.7465,1015100001.0
2008-01-04 15:52:00,0.7465,0.74675,0.7465,0.7467,881499991.0
2008-01-04 15:53:00,0.7467,0.7469,0.74655,0.7469,506200001.0
2008-01-04 15:54:00,0.7469,0.747,0.74665,0.74695,1231299999.0
2008-01-04 15:55:00,0.74695,0.74715,0.74685,0.74705,1489399993.0
2008-01-04 15:56:00,0.74705,0.7472,0.747,0.74715,1343099992.0
2008-01-04 15:57:00,0.74715,0.7473,0.74705,0.74725,1500000007.0
2008-01-04 15:58:00,0.7473,0.74745,0.74725,0.7473,913899995.0
2008-01-04 15:59:00,0.7473,0.7475,0.74725,0.74725,914399998.0
2008-01-04 16:00:00,0.74725,0.74735,0.7472,0.74735,1381400014.0
2008-01-04 16:01:00,0.7474,0.7475,0.74725,0.7474,872099991.0
2008-01-04 16:02:00,0.7473,0.74755,0.74725,0.7473,571700002.0
2008-01-04 16:03:00,0.7473,0.7475,0.7473,0.7474,449000000.0
2008-01-04 16:04:00,0.7474,0.7475,0.74735,0.74745,565800001.0
2008-01-04 16:05:00,0.74745,0.74775,0.7474,0.74765,1594899986.0
2008-01-04 16:06:00,0.7477,0.74815,0.74765,0.74815,373750000.0
2008-01-04 16:07:00,0.74815,0.7482,0.74785,0.74785,537999998.0
2008-01-04 16:08:00,0.74785,0.74805,0.7476,0.7476,550200002.0
2008-01-04 16:09:00,0.7476,0.74775,0.74755,0.7477,559600000.0
2008-01-04 16:10:00,0.7477,0.7479,0.74765,0.7477,793100000.0
2008-01-04 16:11:00,0.7477,0.74785,0.7476,0.7477,704800000.0
2008-01-04 16:12:00,0.74775,0.74785,0.74765,0.7478,322800000.0
2008-01-04 16:13:00,0.7478,0.74785,0.7477,0.74775,254300001.0
2008-01-04 16:14:00,0.74775,0.74775,0.74755,0.74765,1138000000.0
2008-01-04 16:15:00,0.74765,0.74765,0.7474,0.7474,1957599993.0
2008-01-04 16:16:00,0.74745,0.7475,0.7474,0.7474,645599990.0
2008-01-04 16:17:00,0.7474,0.74745,0.74715,0.7472,1070699991.0
2008-01-04 16:18:00,0.7472,0.74735,0.74715,0.7473,678800000.0
2008-01-04 16:19:00,0.7473,0.7475,0.7472,0.74735,602900000.0
2008-01-04 16:20:00,0.7474,0.7474,0.7472,0.74725,859899999.0
2008-01-04 16:21:00,0.74725,0.74725,0.74715,0.74715,819400000.0
2008-01-04 16:22:00,0.74715,0.74715,0.747,0.7471,833499997.0
2008-01-04 16:23:00,0.7471,0.7473,0.7471,0.74715,1831400000.0
2008-01-04 16:24:00,0.74725,0.7473,0.74715,0.74725,1285400002.0
2008-01-04 16:25:00,0.74725,0.74745,0.7472,0.7473,1483099990.0
2008-01-04 16:26:00,0.7473,0.74745,0.74725,0.7474,1283700009.0
2008-01-04 16:27:00,0.7474,0.7475,0.74735,0.74745,794600002.0
2008-01-04 16:28:00,0.7474,0.74745,0.74735,0.74735,503399991.0
2008-01-04 16:29:00,0.7474,0.7475,0.74735,0.74745,937899999.0
2008-01-04 16:30:00,0.74745,0.7475,0.74735,0.7474,380900001.0
2008-01-04 16:31:00,0.7474,0.74745,0.74735,0.74735,741300004.0
2008-01-04 16:32:00,0.7474,0.74755,0.7474,0.7475,134100000.0
2008-01-04 16:33:00,0.74745,0.74755,0.7474,0.7474,354900001.0
2008-01-04 16:34:00,0.74745,0.7477,0.7474,0.74765,1321899993.0
2008-01-04 16:35:00,0.74765,0.74785,0.7476,0.7478,1020399999.0
2008-01-04 16:36:00,0.7478,0.7478,0.74755,0.74755,1291850001.0
2008-01-04 16:37:00,0.74755,0.7476,0.7473,0.7473,1133500002.0
2008-01-04 16:38:00,0.7473,0.7474,0.74725,0.74735,1352999995.0
2008-01-04 16:39:00,0.74735,0.74735,0.74725,0.74735,236600000.0
2008-01-04 16:40:00,0.74735,0.74745,0.74725,0.74735,991199999.0
2008-01-04 16:41:00,0.74735,0.7475,0.7473,0.74735,471199999.0
2008-01-04 16:42:00,0.74735,0.74785,0.74735,0.74785,1106399995.0
2008-01-04 16:43:00,0.74785,0.7479,0.7477,0.74775,290200000.0
2008-01-04 16:44:00,0.7477,0.74785,0.74765,0.7478,413500000.0
2008-01-04 16:45:00,0.7478,0.748,0.74775,0.7478,966800005.0
2008-01-04 16:46:00,0.74785,0.7484,0.74785,0.7481,693300000.0
2008-01-04 16:47:00,0.7481,0.7484,0.74805,0.74825,724600000.0
2008-01-04 16:48:00,0.7483,0.74875,0.7482,0.74865,937199998.0
2008-01-04 16:49:00,0.74865,0.74865,0.7485,0.7485,1832400002.0
2008-01-04 16:50:00,0.7485,0.749,0.74845,0.74855,1221099999.0
2008-01-04 16:51:00,0.7485,0.7487,0.7485,0.74865,1275499990.0
2008-01-04 16:52:00,0.74865,0.74895,0.7486,0.74865,1819800005.0
2008-01-04 16:53:00,0.74865,0.7489,0.74865,0.74885,187999998.0
2008-01-04 16:54:00,0.74885,0.74885,0.7483,0.74835,699600002.0
2008-01-04 16:55:00,0.74835,0.7485,0.74815,0.7483,1084599998.0
2008-01-04 16:56:00,0.7483,0.74845,0.74825,0.7483,462499999.0
2008-01-04 16:57:00,0.7483,0.7484,0.74825,0.7484,221500002.0
2008-01-04 16:58:00,0.74845,0.74855,0.74835,0.74835,1347300008.0
2008-01-04 16:59:00,0.74835,0.74855,0.7482,0.7482,1152300004.0
2008-01-04 17:00:00,0.7482,0.74825,0.74795,0.74805,1444600009.0
2008-01-04 17:01:00,0.748,0.74815,0.74765,0.74795,1628899999.0
2008-01-04 17:02:00,0.748,0.74805,0.7478,0.7479,309300000.0
2008-01-04 17:03:00,0.74785,0.7482,0.74785,0.7481,605750001.0
2008-01-04 17:04:00,0.7482,0.7482,0.7481,0.7482,1288399989.0
2008-01-04 17:05:00,0.74825,0.74825,0.74775,0.7479,1288399989.0
2008-01-04 17:06:00,0.74785,0.7479,0.7477,0.7477,1010200000.0
2008-01-04 17:07:00,0.7477,0.7477,0.7474,0.74745,2050399992.0
2008-01-04 17:08:00,0.74745,0.74755,0.74735,0.74735,914200000.0
2008-01-04 17:09:00,0.74735,0.7475,0.7473,0.74745,1054800002.0
2008-01-04 17:10:00,0.7485,0.7486,0.7484,0.7484,2025500013.0
2008-01-04 17:11:00,0.7474,0.74745,0.74695,0.74745,2025500013.0
2008-01-04 17:12:00,0.7474,0.74785,0.74735,0.7478,784099990.0
2008-01-04 17:13:00,0.74775,0.7478,0.7473,0.7473,1197700003.0
2008-01-04 17:14:00,0.7488,0.7488,0.7484,0.7485,1052199990.0
2008-01-04 17:15:00,0.7472,0.74755,0.7472,0.74755,1052199990.0
2008-01-04 17:16:00,0.74755,0.74765,0.74755,0.7476,162300000.0
2008-01-04 17:17:00,0.7476,0.7476,0.7474,0.7474,1051700006.0
2008-01-04 17:18:00,0.74745,0.74745,0.7472,0.7473,451299999.0
2008-01-04 17:19:00,0.7473,0.7475,0.7473,0.7474,376199999.0
2008-01-04 17:20:00,0.74745,0.7476,0.74735,0.7476,797800000.0
2008-01-04 17:21:00,0.7476,0.74765,0.74745,0.74745,550300000.0
2008-01-04 17:22:00,0.74745,0.74745,0.74725,0.7474,1242499996.0
2008-01-04 17:23:00,0.7474,0.74745,0.7473,0.7474,196100000.0
2008-01-04 17:24:00,0.7474,0.74755,0.74735,0.7475,134300000.0
2008-01-04 17:25:00,0.7475,0.7475,0.74725,0.7473,392399998.0
2008-01-04 17:26:00,0.7473,0.7473,0.74715,0.7472,779500003.0
2008-01-04 17:27:00,0.74725,0.74735,0.74715,0.74735,570200000.0
2008-01-04 17:28:00,0.74735,0.74745,0.74725,0.74745,845900001.0
2008-01-04 17:29:00,0.74745,0.7477,0.74735,0.7477,1072000005.0
2008-01-04 17:30:00,0.7477,0.7478,0.74765,0.74765,544700002.0
2008-01-04 17:31:00,0.74765,0.74775,0.74765,0.7477,481299999.0
2008-01-04 17:32:00,0.7477,0.74775,0.74765,0.74765,179100000.0
2008-01-04 17:33:00,0.74765,0.74775,0.7475,0.74755,624699994.0
2008-01-04 17:34:00,0.74755,0.7476,0.74745,0.74745,1878399990.0
2008-01-04 17:35:00,0.74745,0.7476,0.74745,0.74755,1216000003.0
2008-01-04 17:36:00,0.7475,0.7476,0.74745,0.74755,1595399995.0
2008-01-04 17:37:00,0.7476,0.7476,0.7475,0.74755,1242099997.0
2008-01-04 17:38:00,0.7476,0.7477,0.74755,0.7476,860199999.0
2008-01-04 17:39:00,0.7476,0.7477,0.7476,0.7476,842100001.0
2008-01-04 17:40:00,0.74765,0.74765,0.7475,0.7476,1412700000.0
2008-01-04 17:41:00,0.7476,0.7476,0.7474,0.74745,1872900012.0
2008-01-04 17:42:00,0.7474,0.7475,0.74735,0.7475,1179800001.0
2008-01-04 17:43:00,0.7475,0.7475,0.74735,0.74735,452999999.0
2008-01-04 17:44:00,0.748,0.7481,0.748,0.7481,840999997.0
2008-01-04 17:45:00,0.7473,0.74745,0.7473,0.7474,840999997.0
2008-01-04 17:47:00,0.7475,0.7478,0.7475,0.74765,851000004.0
2008-01-04 17:48:00,0.7482,0.7482,0.7481,0.7482,1036500000.0
2008-01-04 17:50:00,0.74785,0.74795,0.74785,0.7479,1036500000.0
2008-01-04 17:51:00,0.7479,0.74795,0.7478,0.74795,1082200002.0
2008-01-04 17:52:00,0.74795,0.74805,0.74785,0.74785,642099997.0
2008-01-04 17:53:00,0.7479,0.7479,0.74775,0.74775,650699998.0
2008-01-04 17:54:00,0.74775,0.7479,0.74775,0.7479,1082699996.0
2008-01-04 17:55:00,0.7479,0.74805,0.7478,0.74795,1189600001.0
2008-01-04 17:56:00,0.748,0.748,0.74795,0.748,224900000.0
2008-01-04 17:57:00,0.748,0.748,0.74785,0.74795,1051300012.0
2008-01-04 17:58:00,0.74795,0.7482,0.74795,0.7482,290700006.0
2008-01-04 17:59:00,0.7482,0.74855,0.7482,0.74825,721099999.0
2008-01-04 18:00:00,0.74825,0.74835,0.7482,0.7483,415900001.0
2008-01-04 18:01:00,0.7483,0.74835,0.7482,0.74825,273800000.0
2008-01-04 18:02:00,0.74825,0.74835,0.7482,0.74825,224899999.0
2008-01-04 18:03:00,0.7483,0.7483,0.74815,0.74825,254200001.0
2008-01-04 18:04:00,0.74825,0.7483,0.74815,0.7483,105000002.0
2008-01-04 18:05:00,0.7483,0.7483,0.7482,0.74825,19600000.0
2008-01-04 18:06:00,0.74825,0.74825,0.7482,0.74825,26200000.0
2008-01-04 18:07:00,0.74825,0.7483,0.7482,0.7482,39600000.0
2008-01-04 18:08:00,0.7482,0.74835,0.7482,0.7483,22900000.0
2008-01-04 18:09:00,0.7483,0.74855,0.74825,0.74845,662600004.0
2008-01-04 18:10:00,0.74845,0.7487,0.74845,0.7485,300000005.0
2008-01-04 18:11:00,0.7485,0.7488,0.7485,0.7487,354600000.0
2008-01-04 18:12:00,0.74875,0.7489,0.7487,0.7488,452300001.0
2008-01-04 18:13:00,0.7488,0.7488,0.7487,0.74875,409899999.0
2008-01-04 18:14:00,0.74875,0.74885,0.74845,0.7485,1291400002.0
2008-01-04 18:15:00,0.7485,0.74855,0.74835,0.74835,1533700001.0
2008-01-04 18:16:00,0.7481,0.7482,0.7481,0.7482,1679999998.0
2008-01-04 18:17:00,0.7484,0.7485,0.7483,0.7483,1679999998.0
2008-01-04 18:18:00,0.7483,0.7484,0.74825,0.7484,2075300009.0
2008-01-04 18:19:00,0.7484,0.7484,0.7483,0.7483,1607000002.0
2008-01-04 18:20:00,0.7483,0.7483,0.7482,0.7483,1196000008.0
2008-01-04 18:21:00,0.7484,0.7485,0.74835,0.74845,1196000008.0
2008-01-04 18:22:00,0.74845,0.74845,0.7483,0.74835,1713000015.0
2008-01-04 18:23:00,0.74835,0.7484,0.7483,0.74835,733600000.0
2008-01-04 18:24:00,0.74835,0.74835,0.7483,0.74835,656900000.0
2008-01-04 18:25:00,0.74835,0.7484,0.7483,0.7484,217700000.0
2008-01-04 18:26:00,0.7484,0.7484,0.74825,0.7483,955100002.0
2008-01-04 18:27:00,0.7483,0.74835,0.7482,0.7483,1085600003.0
2008-01-04 18:28:00,0.7482,0.74825,0.7481,0.74815,1694100002.0
2008-01-04 18:29:00,0.74815,0.7482,0.748,0.748,827999998.0
2008-01-04 18:30:00,0.748,0.74805,0.748,0.74805,893599984.0
2008-01-04 18:31:00,0.74805,0.74815,0.74805,0.7481,201500000.0
2008-01-04 18:32:00,0.7481,0.74825,0.74805,0.7481,789300007.0
2008-01-04 18:33:00,0.7481,0.74815,0.7481,0.7481,386599997.0
2008-01-04 18:34:00,0.7481,0.74815,0.7481,0.74815,668600008.0
2008-01-04 18:35:00,0.7481,0.7482,0.748,0.7481,1261299999.0
2008-01-04 18:36:00,0.7481,0.7482,0.7481,0.7481,484499999.0
2008-01-04 18:37:00,0.7481,0.74815,0.74805,0.7481,461900000.0
2008-01-04 18:38:00,0.7481,0.7481,0.748,0.74805,315899999.0
2008-01-04 18:39:00,0.748,0.74805,0.74795,0.748,606099998.0
2008-01-04 18:40:00,0.74795,0.7482,0.7479,0.74795,689899998.0
2008-01-04 18:41:00,0.748,0.748,0.74795,0.74795,405399998.0
2008-01-04 18:42:00,0.74795,0.7481,0.74795,0.74805,495899996.0
2008-01-04 18:43:00,0.74805,0.7482,0.74805,0.7481,1254099990.0
2008-01-04 18:44:00,0.74815,0.7482,0.7481,0.74815,546400001.0
2008-01-04 18:45:00,0.7481,0.7482,0.74805,0.7481,1382800003.0
2008-01-04 18:46:00,0.74815,0.7482,0.7481,0.7482,204100000.0
2008-01-04 18:47:00,0.7482,0.74835,0.74815,0.74825,538099999.0
2008-01-04 18:48:00,0.74825,0.74835,0.7482,0.74825,375800000.0
2008-01-04 18:49:00,0.74825,0.7483,0.7482,0.7483,435300005.0
2008-01-04 18:50:00,0.7483,0.7484,0.74825,0.74835,732699999.0
2008-01-04 18:51:00,0.7483,0.74835,0.74825,0.74825,927600008.0
2008-01-04 18:52:00,0.74825,0.7483,0.74825,0.7483,460899994.0
2008-01-04 18:53:00,0.7483,0.7483,0.7482,0.74825,1428000006.0
2008-01-04 18:54:00,0.74825,0.7483,0.74825,0.7483,1553800005.0
2008-01-04 18:55:00,0.74825,0.74845,0.74825,0.74845,1690266396.0
2008-01-04 18:56:00,0.74845,0.74845,0.7483,0.74835,912100003.0
2008-01-04 18:57:00,0.74835,0.7484,0.7483,0.74835,782700001.0
2008-01-04 18:58:00,0.74835,0.7484,0.7483,0.74835,1116699999.0
2008-01-04 18:59:00,0.74835,0.74845,0.7483,0.7484,385700001.0
2008-01-04 19:00:00,0.7484,0.7484,0.74835,0.74835,838599987.0
2008-01-04 19:01:00,0.74835,0.74845,0.7483,0.7483,998900007.0
2008-01-04 19:02:00,0.7483,0.7484,0.7483,0.7483,1336700002.0
2008-01-04 19:03:00,0.7483,0.7483,0.74815,0.7482,383300000.0
2008-01-04 19:04:00,0.7482,0.7483,0.7482,0.7482,304700000.0
2008-01-04 19:05:00,0.7482,0.7484,0.7482,0.74835,832299999.0
2008-01-04 19:06:00,0.74835,0.7484,0.7483,0.74835,1088000000.0
2008-01-04 19:07:00,0.74835,0.74845,0.74835,0.7484,311700004.0
2008-01-04 19:08:00,0.7484,0.7484,0.7483,0.74835,598399997.0
2008-01-04 19:09:00,0.7483,0.7484,0.7483,0.74835,463599999.0
2008-01-04 19:10:00,0.74835,0.74835,0.74815,0.7483,322600001.0
2008-01-04 19:11:00,0.7483,0.74835,0.7482,0.74835,637500001.0
2008-01-04 19:12:00,0.74835,0.74835,0.74825,0.74835,237200000.0
2008-01-04 19:13:00,0.74835,0.74835,0.74825,0.74825,146199998.0
2008-01-04 19:14:00,0.74825,0.74835,0.7482,0.7483,163899998.0
2008-01-04 19:15:00,0.7483,0.7483,0.74815,0.74825,504800008.0
2008-01-04 19:16:00,0.7482,0.74825,0.74815,0.74825,658700004.0
2008-01-04 19:17:00,0.74825,0.74825,0.7481,0.74815,1296700001.0
2008-01-04 19:18:00,0.7482,0.7483,0.74815,0.74815,889200001.0
2008-01-04 19:19:00,0.74815,0.7484,0.7481,0.7484,801200000.0
2008-01-04 19:20:00,0.74835,0.74845,0.7483,0.74845,72600000.0
2008-01-04 19:21:00,0.74845,0.7485,0.7484,0.7484,74200000.0
2008-01-04 19:22:00,0.7484,0.7485,0.7483,0.7485,211200001.0
2008-01-04 19:23:00,0.7485,0.74855,0.7484,0.74845,404299998.0
2008-01-04 19:24:00,0.74845,0.74855,0.74835,0.7484,535799997.0
2008-01-04 19:25:00,0.7484,0.7486,0.74835,0.7485,533000000.0
2008-01-04 19:26:00,0.7485,0.74855,0.7484,0.7484,394299998.0
2008-01-04 19:27:00,0.74845,0.7487,0.74845,0.7485,735900001.0
2008-01-04 19:28:00,0.7485,0.7486,0.74845,0.74855,1171399998.0
2008-01-04 19:29:00,0.74855,0.74855,0.74815,0.7482,1480300018.0
2008-01-04 19:30:00,0.74825,0.7484,0.74825,0.7484,581299998.0
2008-01-04 19:31:00,0.7484,0.74855,0.74835,0.74855,883099999.0
2008-01-04 19:32:00,0.7485,0.74865,0.7485,0.7486,1285000003.0
2008-01-04 19:33:00,0.7486,0.74895,0.74855,0.74875,905500002.0
2008-01-04 19:34:00,0.74875,0.7488,0.74855,0.7486,837399995.0
2008-01-04 19:35:00,0.74855,0.7487,0.74855,0.74865,609300001.0
2008-01-04 19:36:00,0.74865,0.7487,0.74845,0.74855,1543899993.0
2008-01-04 19:37:00,0.74855,0.7486,0.7485,0.74855,915399993.0
2008-01-04 19:38:00,0.74855,0.74865,0.74855,0.74865,1189699998.0
2008-01-04 19:39:00,0.74865,0.7487,0.7486,0.74865,309700000.0
2008-01-04 19:40:00,0.74865,0.7487,0.7486,0.74865,565700000.0
2008-01-04 19:41:00,0.74865,0.74875,0.7486,0.74875,662600006.0
2008-01-04 19:42:00,0.7487,0.74885,0.7485,0.7485,480800000.0
2008-01-04 19:43:00,0.74855,0.7486,0.74835,0.7484,589300003.0
2008-01-04 19:44:00,0.7484,0.74845,0.7483,0.7484,630100001.0
2008-01-04 19:45:00,0.7484,0.7485,0.7484,0.74845,779699996.0
2008-01-04 19:46:00,0.74845,0.7488,0.7484,0.74875,768100003.0
2008-01-04 19:47:00,0.74875,0.74875,0.74865,0.7487,999200006.0
2008-01-04 19:48:00,0.74875,0.7488,0.7487,0.7487,402200000.0
2008-01-04 19:49:00,0.7487,0.7489,0.74865,0.74875,1063300003.0
2008-01-04 19:50:00,0.7487,0.74875,0.74845,0.74855,1074600003.0
2008-01-04 19:51:00,0.7485,0.74865,0.7485,0.74855,182300000.0
2008-01-04 19:52:00,0.74855,0.7487,0.7484,0.74845,464000000.0
2008-01-04 19:53:00,0.74845,0.7485,0.74835,0.74845,840899994.0
2008-01-04 19:54:00,0.74845,0.74865,0.74845,0.7486,461900000.0
2008-01-04 19:55:00,0.7486,0.74865,0.74855,0.7486,396400000.0
2008-01-04 19:56:00,0.7486,0.74875,0.7486,0.74865,756599996.0
2008-01-04 19:57:00,0.7486,0.7487,0.7485,0.7486,1527599997.0
2008-01-04 19:58:00,0.7486,0.7487,0.7486,0.74865,712699992.0
2008-01-04 19:59:00,0.74865,0.74885,0.74865,0.74875,772400000.0
2008-01-04 20:00:00,0.74875,0.7489,0.7486,0.7486,1355100001.0
2008-01-04 20:01:00,0.7486,0.7487,0.74855,0.74865,751399990.0
2008-01-04 20:02:00,0.74865,0.7487,0.7486,0.74865,697600000.0
2008-01-04 20:03:00,0.74865,0.74875,0.7485,0.74865,1283300007.0
2008-01-04 20:04:00,0.74865,0.74895,0.74865,0.74885,1196599998.0
2008-01-04 20:05:00,0.74885,0.749,0.74885,0.749,1329099996.0
2008-01-04 20:06:00,0.749,0.74915,0.74895,0.74915,592399996.0
2008-01-04 20:07:00,0.7491,0.74915,0.74905,0.74905,676800000.0
2008-01-04 20:08:00,0.74905,0.74905,0.74895,0.74905,704900002.0
2008-01-04 20:09:00,0.74905,0.7491,0.74905,0.74905,409600000.0
2008-01-04 20:10:00,0.74905,0.74905,0.7489,0.74895,776300000.0
2008-01-04 20:11:00,0.74895,0.74895,0.7488,0.7488,443300000.0
2008-01-04 20:12:00,0.7488,0.7488,0.74875,0.7488,33999999.0
2008-01-04 20:13:00,0.7488,0.7488,0.74875,0.7488,302899999.0
2008-01-04 20:14:00,0.7488,0.7488,0.7486,0.7486,782600003.0
2008-01-04 20:15:00,0.7486,0.7486,0.74845,0.74845,842399981.0
2008-01-04 20:16:00,0.74845,0.74855,0.74845,0.74845,1050899994.0
2008-01-04 20:17:00,0.74845,0.74865,0.74845,0.7486,879500001.0
2008-01-04 20:18:00,0.7486,0.74865,0.74855,0.74855,186500001.0
2008-01-04 20:19:00,0.74855,0.74865,0.7485,0.7485,911200009.0
2008-01-04 20:20:00,0.74855,0.74855,0.7485,0.7485,315000000.0
2008-01-04 20:21:00,0.7485,0.74855,0.74845,0.74855,263500006.0
2008-01-04 20:22:00,0.74855,0.7486,0.7485,0.7486,221200000.0
2008-01-04 20:23:00,0.7486,0.7487,0.74855,0.7486,210600000.0
2008-01-04 20:24:00,0.7486,0.7486,0.7485,0.74855,335500000.0
2008-01-04 20:25:00,0.74855,0.74865,0.74845,0.74865,280300000.0
2008-01-04 20:26:00,0.7486,0.74865,0.7485,0.74855,538800003.0
2008-01-04 20:27:00,0.74855,0.7486,0.7485,0.74855,128900000.0
2008-01-04 20:28:00,0.74855,0.74855,0.7485,0.74855,33200000.0
2008-01-04 20:29:00,0.74855,0.74855,0.7485,0.7485,43900000.0
2008-01-04 20:30:00,0.7485,0.74855,0.74845,0.74845,644200003.0
2008-01-04 20:31:00,0.7485,0.7486,0.74845,0.7486,438400010.0
2008-01-04 20:32:00,0.74855,0.7486,0.74855,0.7486,3900000.0
2008-01-04 20:33:00,0.7486,0.7486,0.7485,0.7485,20200000.0
2008-01-04 20:34:00,0.7485,0.7486,0.7485,0.74855,55400000.0
2008-01-04 20:35:00,0.7485,0.7486,0.7485,0.74855,51700000.0
2008-01-04 20:36:00,0.74855,0.7486,0.74855,0.7486,7700000.0
2008-01-04 20:37:00,0.7486,0.7486,0.7485,0.74855,16700000.0
2008-01-04 20:38:00,0.74855,0.74865,0.74845,0.74855,136500000.0
2008-01-04 20:39:00,0.7485,0.7486,0.74845,0.74855,97999998.0
2008-01-04 20:40:00,0.74855,0.7486,0.7485,0.7486,27600000.0
2008-01-04 20:41:00,0.7486,0.74865,0.7485,0.74855,212100001.0
2008-01-04 20:42:00,0.74855,0.74865,0.74855,0.7486,113399996.0
2008-01-04 20:43:00,0.7486,0.74865,0.74855,0.74855,103400000.0
2008-01-04 20:44:00,0.7486,0.7486,0.7485,0.74855,334600000.0
2008-01-04 20:45:00,0.74855,0.7486,0.74855,0.74855,182900000.0
2008-01-04 20:46:00,0.7486,0.7486,0.74855,0.74855,625000000.0
2008-01-04 20:47:00,0.74855,0.7486,0.7485,0.7486,106400000.0
2008-01-04 20:48:00,0.7486,0.74865,0.74855,0.74865,19300000.0
2008-01-04 20:49:00,0.74865,0.74865,0.74855,0.7486,144900000.0
2008-01-04 20:50:00,0.7486,0.7486,0.74855,0.7486,82100000.0
2008-01-04 20:51:00,0.7486,0.74865,0.74855,0.7486,386199998.0
2008-01-04 20:52:00,0.7486,0.7486,0.7484,0.74845,216800000.0
2008-01-04 20:53:00,0.74845,0.7485,0.7484,0.74845,120200000.0
2008-01-04 20:54:00,0.74845,0.74845,0.74835,0.74835,257400000.0
2008-01-04 20:55:00,0.74835,0.7484,0.7483,0.7484,215600000.0
2008-01-04 20:56:00,0.7484,0.7484,0.74835,0.74835,123900000.0
2008-01-04 20:57:00,0.74835,0.7484,0.74835,0.74835,175200000.0
2008-01-04 20:58:00,0.74835,0.74845,0.74835,0.7484,285599999.0
2008-01-04 20:59:00,0.7484,0.7484,0.7483,0.74835,673999987.0
2008-01-04 21:00:00,0.7484,0.74845,0.7483,0.7484,814500005.0
2008-01-04 21:01:00,0.7484,0.7484,0.74825,0.7483,656299999.0
2008-01-04 21:02:00,0.7483,0.74835,0.74825,0.7483,928100011.0
2008-01-04 21:03:00,0.7483,0.7484,0.74825,0.74835,271399999.0
2008-01-04 21:04:00,0.7483,0.7485,0.74825,0.74835,386699994.0
2008-01-04 21:05:00,0.74835,0.7484,0.74825,0.7483,75000000.0
2008-01-04 21:06:00,0.7483,0.7484,0.7483,0.74835,38600000.0
2008-01-04 21:07:00,0.74835,0.74845,0.74835,0.74845,153200000.0
2008-01-04 21:08:00,0.74845,0.7485,0.74835,0.7484,261500002.0
2008-01-04 21:09:00,0.7484,0.74855,0.74835,0.74855,307900001.0
2008-01-04 21:10:00,0.7485,0.74855,0.74835,0.74845,192700000.0
2008-01-04 21:11:00,0.7484,0.7486,0.7484,0.7485,255000002.0
2008-01-04 21:12:00,0.74855,0.74865,0.7485,0.7486,769999992.0
2008-01-04 21:13:00,0.7486,0.7486,0.7485,0.74855,861199997.0
2008-01-04 21:14:00,0.74855,0.74875,0.7485,0.74865,878100002.0
2008-01-04 21:15:00,0.74865,0.74875,0.74855,0.7486,852499999.0
2008-01-04 21:16:00,0.7486,0.7486,0.7485,0.74855,445700002.0
2008-01-04 21:17:00,0.74855,0.7488,0.74855,0.7487,1454199978.0
2008-01-04 21:18:00,0.7487,0.7489,0.7487,0.74875,1161299986.0
2008-01-04 21:19:00,0.7488,0.7488,0.7486,0.7486,354300000.0
2008-01-04 21:20:00,0.74865,0.7487,0.7486,0.7487,454600003.0
2008-01-04 21:21:00,0.7487,0.7487,0.74865,0.74865,176200004.0
2008-01-04 21:22:00,0.74865,0.74875,0.7486,0.74875,420800006.0
2008-01-04 21:23:00,0.74875,0.7488,0.7487,0.7487,249100002.0
2008-01-04 21:24:00,0.7487,0.7488,0.7486,0.74865,763600013.0
2008-01-04 21:25:00,0.74865,0.7487,0.74855,0.7486,831500003.0
2008-01-04 21:26:00,0.74855,0.74865,0.7485,0.74855,663899998.0
2008-01-04 21:27:00,0.74855,0.7486,0.74855,0.74855,387100000.0
2008-01-04 21:28:00,0.7485,0.7486,0.7484,0.74855,1251600003.0
2008-01-04 21:29:00,0.74855,0.74865,0.74845,0.74865,579000000.0
2008-01-04 21:30:00,0.74865,0.7487,0.74855,0.7487,655600000.0
2008-01-04 21:31:00,0.7487,0.7488,0.74865,0.7487,1052600001.0
2008-01-04 21:32:00,0.7487,0.74895,0.7486,0.7489,1187599989.0
2008-01-04 21:33:00,0.74885,0.74895,0.74875,0.7488,783799998.0
2008-01-04 21:34:00,0.7488,0.749,0.7488,0.74885,439400000.0
2008-01-04 21:35:00,0.74885,0.74885,0.74875,0.74875,290500000.0
2008-01-04 21:36:00,0.74875,0.7488,0.7487,0.74875,311900010.0
2008-01-04 21:37:00,0.74875,0.74875,0.74865,0.74875,139299999.0
2008-01-04 21:38:00,0.74875,0.7488,0.74875,0.74875,9600000.0
2008-01-04 21:39:00,0.74875,0.74885,0.74875,0.7488,26700000.0
2008-01-04 21:40:00,0.74875,0.7488,0.74865,0.74875,318900005.0
2008-01-04 21:41:00,0.74875,0.74875,0.7487,0.74875,39600000.0
2008-01-04 21:42:00,0.74875,0.7489,0.7487,0.74885,72700000.0
2008-01-04 21:43:00,0.74885,0.74885,0.74875,0.74875,242600000.0
2008-01-04 21:44:00,0.74875,0.74875,0.7487,0.74875,22600000.0
2008-01-04 21:45:00,0.7487,0.7488,0.7487,0.74875,34700000.0
2008-01-04 21:46:00,0.74875,0.74875,0.7487,0.74875,41400000.0
2008-01-04 21:47:00,0.74875,0.74875,0.74865,0.74875,101900000.0
2008-01-04 21:48:00,0.74875,0.7488,0.74875,0.74875,87800000.0
2008-01-04 21:49:00,0.74875,0.7488,0.74865,0.74875,400199998.0
2008-01-04 21:50:00,0.7487,0.74875,0.74865,0.7487,362600001.0
2008-01-04 21:51:00,0.7487,0.7488,0.7487,0.74875,122300000.0
2008-01-04 21:52:00,0.74875,0.7488,0.74875,0.7488,106500003.0
2008-01-04 21:53:00,0.7488,0.7488,0.7487,0.7487,571400001.0
2008-01-04 21:54:00,0.74875,0.7488,0.7487,0.7487,342300011.0
2008-01-04 21:55:00,0.74875,0.74875,0.74865,0.74875,1426800020.0
2008-01-04 21:56:00,0.74875,0.7489,0.74875,0.74885,567599996.0
2008-01-04 21:57:00,0.74885,0.74885,0.74865,0.7487,242400002.0
2008-01-04 21:58:00,0.7487,0.74885,0.7487,0.74885,18200000.0
2008-01-04 21:59:00,0.74885,0.74895,0.74875,0.7489,473400003.0
2008-01-04 22:00:00,0.7489,0.749,0.7488,0.74895,359699994.0
2008-01-04 22:01:00,0.74895,0.749,0.7488,0.74885,455900000.0
2008-01-04 22:02:00,0.74885,0.74895,0.74885,0.74885,250100000.0
2008-01-04 22:03:00,0.74895,0.74895,0.74885,0.7489,92199999.0
2008-01-04 22:04:00,0.7489,0.7489,0.7488,0.7489,210700000.0
2008-01-04 22:05:00,0.74885,0.7489,0.7488,0.74885,234500000.0
2008-01-04 22:06:00,0.74885,0.7489,0.74885,0.74885,601400000.0
2008-01-04 22:07:00,0.74885,0.74885,0.7488,0.74885,278300000.0
2008-01-04 22:08:00,0.74885,0.7489,0.7488,0.74885,178400002.0
2008-01-04 22:09:00,0.74885,0.74885,0.74875,0.7488,596500005.0
2008-01-04 22:10:00,0.7488,0.74885,0.7488,0.7488,371300000.0
2008-01-04 22:11:00,0.7488,0.74895,0.7488,0.74895,721200001.0
2008-01-04 22:12:00,0.74895,0.74895,0.7488,0.74885,539400002.0
2008-01-04 22:13:00,0.7489,0.74895,0.7489,0.74895,122600000.0
2008-01-04 22:14:00,0.74895,0.74905,0.7489,0.74895,175200000.0
2008-01-04 22:15:00,0.74895,0.74895,0.74885,0.7489,148100001.0
2008-01-04 22:16:00,0.74885,0.7489,0.7488,0.74885,277899999.0
2008-01-04 22:17:00,0.7488,0.7489,0.7488,0.74885,250299997.0
2008-01-04 22:18:00,0.74885,0.74885,0.74885,0.74885,335000000.0
2008-01-04 22:19:00,0.74885,0.74885,0.7488,0.7488,260499993.0
2008-01-04 22:20:00,0.74885,0.74895,0.7488,0.7489,771600005.0
2008-01-04 22:21:00,0.7489,0.749,0.7489,0.749,128400000.0
2008-01-04 22:22:00,0.749,0.749,0.74885,0.7489,920600003.0
2008-01-04 22:23:00,0.74885,0.7489,0.7488,0.74885,375300009.0
2008-01-04 22:24:00,0.74885,0.7489,0.7488,0.74885,179500000.0
2008-01-04 22:25:00,0.74885,0.7489,0.74885,0.74885,147000000.0
2008-01-04 22:26:00,0.7489,0.7489,0.7488,0.7489,244000000.0
2008-01-04 22:27:00,0.74885,0.74895,0.7488,0.74885,849899997.0
2008-01-04 22:28:00,0.74885,0.74885,0.74875,0.7488,399400000.0
2008-01-04 22:29:00,0.7488,0.74885,0.74875,0.7488,622400003.0
2008-01-04 22:30:00,0.7488,0.7489,0.74875,0.7489,353800007.0
2008-01-04 22:31:00,0.7489,0.7489,0.7488,0.7489,128500000.0
2008-01-04 22:32:00,0.7489,0.7489,0.7488,0.74885,73800000.0
2008-01-04 22:33:00,0.74885,0.74895,0.7488,0.74895,47000000.0
2008-01-04 22:34:00,0.74895,0.74895,0.74885,0.74895,53400000.0
2008-01-04 22:35:00,0.74895,0.74895,0.7489,0.7489,17100000.0
2008-01-04 22:36:00,0.74885,0.7489,0.7488,0.74885,134500000.0
2008-01-04 22:37:00,0.74885,0.74885,0.7487,0.74875,813200000.0
2008-01-04 22:38:00,0.74875,0.74885,0.7487,0.7488,202400000.0
2008-01-04 22:39:00,0.7488,0.74885,0.74875,0.7488,125200000.0
2008-01-04 22:40:00,0.74875,0.74885,0.7487,0.74885,165400000.0
2008-01-04 22:41:00,0.74885,0.74885,0.74875,0.74875,74500000.0
2008-01-04 22:42:00,0.74875,0.7488,0.7487,0.74875,63900000.0
2008-01-04 22:43:00,0.7487,0.74875,0.7486,0.74865,23200000.0
2008-01-04 22:44:00,0.74865,0.7487,0.7486,0.7487,65500000.0
2008-01-04 22:45:00,0.7487,0.7487,0.74855,0.7486,716700001.0
2008-01-04 22:46:00,0.7486,0.7486,0.7483,0.74845,1067800000.0
2008-01-04 22:47:00,0.74845,0.7486,0.74845,0.7486,339399999.0
2008-01-04 22:48:00,0.7486,0.7487,0.74845,0.74855,137700000.0
2008-01-04 22:49:00,0.74855,0.7486,0.7485,0.7486,90600000.0
2008-01-04 22:50:00,0.74865,0.74865,0.7485,0.74855,84300000.0
2008-01-04 22:51:00,0.74855,0.7486,0.74845,0.7485,87000000.0
2008-01-04 22:52:00,0.7485,0.74855,0.7485,0.7485,123500000.0
2008-01-04 22:53:00,0.7485,0.74855,0.7485,0.74855,25400000.0
2008-01-04 22:54:00,0.74855,0.74855,0.7484,0.74845,99100000.0
2008-01-04 22:55:00,0.74845,0.74845,0.7481,0.74825,515000000.0
2008-01-04 22:56:00,0.74825,0.74835,0.7482,0.74835,52100000.0
2008-01-04 22:57:00,0.74835,0.74835,0.74825,0.7483,62600000.0
2008-01-04 22:58:00,0.7483,0.7484,0.74825,0.7483,91300000.0
2008-01-04 22:59:00,0.74825,0.7483,0.7481,0.74815,152900000.0
2008-01-04 23:00:00,0.74815,0.7482,0.74795,0.74805,752500002.0
2008-01-04 23:01:00,0.74795,0.74799,0.74787,0.7479,985300005.0
2008-01-04 23:02:00,0.7479,0.74794,0.74782,0.74789,860500001.0
2008-01-04 23:03:00,0.74784,0.74797,0.7475,0.74785,952000002.0
2008-01-04 23:04:00,0.74795,0.74795,0.74787,0.74792,1098100002.0
2008-01-04 23:05:00,0.74792,0.74795,0.7479,0.74792,974000006.0
2008-01-04 23:06:00,0.74791,0.74801,0.74761,0.74787,1047200004.0
2008-01-04 23:07:00,0.74784,0.74784,0.74776,0.74781,1205100003.0
2008-01-04 23:08:00,0.7478,0.74786,0.74767,0.74779,1050800002.0
2008-01-04 23:09:00,0.74778,0.74778,0.74771,0.74772,1133400005.0
2008-01-04 23:10:00,0.74775,0.74777,0.74772,0.74775,1122700002.0
2008-01-04 23:11:00,0.74773,0.74773,0.74766,0.74767,1033700004.0
2008-01-04 23:12:00,0.74771,0.74773,0.74757,0.74759,1028200001.0
2008-01-04 23:13:00,0.74765,0.7478,0.7476,0.7478,1181200005.0
2008-01-04 23:14:00,0.7478,0.74784,0.74773,0.74777,1143300003.0
2008-01-04 23:15:00,0.74774,0.74776,0.74746,0.7475,1110600003.0
2008-01-04 23:16:00,0.74757,0.74779,0.7475,0.7477,1026100003.0
2008-01-04 23:17:00,0.74767,0.74774,0.7476,0.74774,1005100003.0
2008-01-04 23:18:00,0.74774,0.74774,0.74759,0.74763,931699998.0
2008-01-04 23:19:00,0.74769,0.74772,0.74723,0.7476,934900001.0
2008-01-04 23:20:00,0.7476,0.74778,0.7476,0.74769,979700002.0
2008-01-04 23:21:00,0.74767,0.74768,0.74737,0.74765,1045500005.0
2008-01-04 23:22:00,0.74769,0.74775,0.74762,0.74765,1032699999.0
2008-01-04 23:23:00,0.7476,0.74774,0.74756,0.74766,1237300003.0
2008-01-04 23:24:00,0.74772,0.74775,0.74763,0.74765,1074500008.0
2008-01-04 23:25:00,0.74765,0.74776,0.74754,0.74769,1187700000.0
2008-01-04 23:26:00,0.74772,0.74784,0.74745,0.7476,1106900003.0
2008-01-04 23:27:00,0.74755,0.74775,0.74754,0.74775,1058200001.0
2008-01-04 23:28:00,0.74766,0.74793,0.7473,0.74774,953800000.0
2008-01-04 23:29:00,0.74772,0.74772,0.7474,0.7477,669100000.0
2008-01-04 23:30:00,0.74773,0.74789,0.74755,0.74778,988600001.0
2008-01-04 23:31:00,0.74772,0.74782,0.74758,0.7476,1099600003.0
2008-01-04 23:32:00,0.74756,0.7478,0.74756,0.74766,1129200004.0
2008-01-04 23:33:00,0.74761,0.74773,0.74759,0.74773,1047900003.0
2008-01-04 23:34:00,0.74773,0.74773,0.74763,0.7477,972899999.0
2008-01-04 23:35:00,0.74769,0.74772,0.74762,0.74767,962600002.0
2008-01-04 23:36:00,0.74767,0.74771,0.74747,0.74754,857600001.0
2008-01-04 23:37:00,0.74762,0.74763,0.7471,0.74763,1092100000.0
2008-01-04 23:38:00,0.74762,0.74766,0.74756,0.74757,1134600000.0
2008-01-04 23:39:00,0.74752,0.74752,0.74734,0.7474,1039500002.0
2008-01-04 23:40:00,0.7474,0.74742,0.74729,0.74733,1169500002.0
2008-01-04 23:41:00,0.74733,0.74733,0.74717,0.7472,959500004.0
2008-01-04 23:42:00,0.74723,0.74737,0.74683,0.74725,811299999.0
2008-01-04 23:43:00,0.74723,0.74731,0.74719,0.74725,972300007.0
2008-01-04 23:44:00,0.74723,0.74725,0.74715,0.74715,948500002.0
2008-01-04 23:45:00,0.74713,0.7472,0.74705,0.74718,909500000.0
2008-01-04 23:46:00,0.74715,0.74723,0.74711,0.74711,1085700004.0
2008-01-04 23:47:00,0.74715,0.74717,0.74691,0.74698,977700002.0
2008-01-04 23:48:00,0.74703,0.74717,0.74693,0.74715,1029000003.0
2008-01-04 23:49:00,0.7471,0.74721,0.74693,0.74705,1125800002.0
2008-01-04 23:50:00,0.74702,0.74705,0.74697,0.74703,1211400002.0
2008-01-04 23:51:00,0.74698,0.74703,0.7466,0.7467,919600002.0
2008-01-04 23:52:00,0.74673,0.74722,0.74668,0.74692,953400004.0
2008-01-04 23:53:00,0.74689,0.74704,0.74657,0.74686,977600001.0
2008-01-04 23:54:00,0.74692,0.74693,0.74655,0.74692,566400002.0
2008-01-04 23:55:00,0.7469,0.7469,0.74659,0.74664,1130300003.0
2008-01-04 23:56:00,0.74657,0.74662,0.74637,0.74646,1058400004.0
2008-01-04 23:57:00,0.74648,0.74662,0.74635,0.74657,979600002.0
2008-01-04 23:58:00,0.74657,0.74657,0.74638,0.74655,1090200004.0
2008-01-04 23:59:00,0.74657,0.74666,0.74632,0.74655,1061300000.0
2008-01-07 00:00:00,0.7468,0.74688,0.74676,0.74685,1146400008.0
2008-01-07 00:01:00,0.7469,0.7469,0.7469,0.7469,948000000.0
2008-01-07 00:02:00,0.7469,0.7469,0.7469,0.7469,1716000000.0
2008-01-07 00:03:00,0.7468,0.7468,0.7466,0.7466,1872000000.0
2008-01-07 00:04:00,0.7466,0.7466,0.7465,0.7465,1756000000.0
2008-01-07 00:05:00,0.7465,0.7466,0.7465,0.7466,2138400000.0
2008-01-07 00:06:00,0.7468,0.7468,0.7468,0.7468,22200000.0
2008-01-07 00:07:00,0.7468,0.7468,0.7468,0.7468,32800000.0
2008-01-07 00:08:00,0.7468,0.7468,0.7465,0.7465,1154499999.0
2008-01-07 00:09:00,0.7476,0.7476,0.7474,0.7476,699700000.0
2008-01-07 00:12:00,0.7477,0.7477,0.7477,0.7477,699700000.0
2008-01-07 00:13:00,0.7465,0.7468,0.7465,0.7466,699700000.0
2008-01-07 00:14:00,0.7466,0.7468,0.7466,0.7468,595900000.0
2008-01-07 00:15:00,0.7468,0.7468,0.7466,0.7468,713600000.0
2008-01-07 00:16:00,0.7467,0.7467,0.7466,0.7467,453800000.0
2008-01-07 00:17:00,0.7467,0.7468,0.7466,0.7467,1788600000.0
2008-01-07 00:18:00,0.7467,0.7468,0.7467,0.7467,735700000.0
2008-01-07 00:19:00,0.7467,0.7468,0.7467,0.7468,460200000.0
2008-01-07 00:20:00,0.7468,0.7468,0.7467,0.7467,159100000.0
2008-01-07 00:21:00,0.7468,0.7468,0.7467,0.7467,444900000.0
2008-01-07 00:22:00,0.7466,0.7467,0.7466,0.7466,507400000.0
2008-01-07 00:23:00,0.7466,0.7468,0.7466,0.7467,859800000.0
2008-01-07 00:24:00,0.7467,0.7467,0.7466,0.7466,1381200000.0
2008-01-07 00:25:00,0.7466,0.7467,0.7466,0.7467,866800000.0
2008-01-07 00:26:00,0.74672,0.74676,0.74661,0.7467,334200000.0
2008-01-07 00:27:00,0.74667,0.74677,0.74662,0.74667,407400000.0
2008-01-07 00:28:00,0.74677,0.74687,0.7464,0.74682,361500000.0
2008-01-07 00:29:00,0.74679,0.74679,0.74665,0.74669,342900000.0
2008-01-07 00:30:00,0.7466,0.7466,0.7466,0.7466,5000000.0
2008-01-07 00:31:00,0.7466,0.7466,0.7466,0.7466,50500000.0
2008-01-07 00:32:00,0.74655,0.7467,0.74655,0.7467,82800000.0
2008-01-07 00:33:00,0.74675,0.74675,0.7467,0.7467,105400000.0
2008-01-07 00:34:00,0.7467,0.74705,0.7467,0.74705,93400000.0
2008-01-07 00:35:00,0.74705,0.7471,0.74695,0.74705,311200001.0
2008-01-07 00:36:00,0.74705,0.74705,0.7469,0.747,134000000.0
2008-01-07 00:37:00,0.747,0.747,0.74695,0.74695,356300000.0
2008-01-07 00:38:00,0.74695,0.747,0.7469,0.747,197400000.0
2008-01-07 00:39:00,0.7469,0.74705,0.74685,0.74705,112399999.0
2008-01-07 00:40:00,0.747,0.7471,0.7469,0.7469,202500000.0
2008-01-07 00:41:00,0.7469,0.74695,0.74685,0.74685,106200000.0
2008-01-07 00:42:00,0.74685,0.74695,0.74675,0.74685,213900000.0
2008-01-07 00:43:00,0.74685,0.7469,0.7468,0.7469,65799999.0
2008-01-07 00:44:00,0.7469,0.7469,0.7468,0.7469,110500000.0
2008-01-07 00:45:00,0.7469,0.7469,0.7469,0.7469,476000000.0
2008-01-07 00:46:00,0.7469,0.7469,0.7468,0.7469,311800000.0
2008-01-07 00:47:00,0.7469,0.7469,0.7467,0.7467,198700000.0
2008-01-07 00:48:00,0.74675,0.7469,0.7467,0.7469,484899994.0
2008-01-07 00:49:00,0.7469,0.74695,0.7468,0.74695,352199996.0
2008-01-07 00:50:00,0.74695,0.747,0.74675,0.747,288699995.0
2008-01-07 00:51:00,0.747,0.747,0.7469,0.747,34800000.0
2008-01-07 00:52:00,0.74701,0.74705,0.74691,0.74693,184500000.0
2008-01-07 00:53:00,0.7469,0.74705,0.7469,0.747,43500000.0
2008-01-07 00:54:00,0.747,0.747,0.7469,0.747,11900000.0
2008-01-07 00:55:00,0.747,0.747,0.74685,0.74695,4500000.0
2008-01-07 00:56:00,0.747,0.747,0.7469,0.747,43900000.0
2008-01-07 00:57:00,0.747,0.7471,0.74695,0.7471,56600000.0
2008-01-07 00:58:00,0.7471,0.7471,0.74705,0.74705,27500000.0
2008-01-07 00:59:00,0.7471,0.7471,0.747,0.74705,10500000.0
2008-01-07 01:00:00,0.747,0.747,0.74675,0.74685,116300002.0
2008-01-07 01:01:00,0.74685,0.74715,0.74685,0.7469,83500000.0
2008-01-07 01:02:00,0.7469,0.7471,0.7469,0.7471,82600000.0
2008-01-07 01:03:00,0.7471,0.74715,0.7471,0.74715,30100000.0
2008-01-07 01:04:00,0.74715,0.7473,0.7471,0.74725,254000000.0
2008-01-07 01:05:00,0.74725,0.7476,0.74725,0.7476,263200000.0
2008-01-07 01:06:00,0.7476,0.74765,0.74735,0.74745,157200000.0
2008-01-07 01:07:00,0.74745,0.7475,0.74735,0.74745,85200000.0
2008-01-07 01:08:00,0.7475,0.74755,0.7474,0.7475,81600000.0
2008-01-07 01:09:00,0.7475,0.7476,0.74745,0.74755,138500000.0
2008-01-07 01:10:00,0.74755,0.74755,0.7474,0.7475,48000000.0
2008-01-07 01:11:00,0.7475,0.74755,0.74745,0.7475,26600000.0
2008-01-07 01:12:00,0.7475,0.74775,0.7475,0.7477,175600002.0
2008-01-07 01:13:00,0.74775,0.74775,0.74745,0.7476,387300000.0
2008-01-07 01:14:00,0.7476,0.7477,0.74755,0.7477,261700000.0
2008-01-07 01:15:00,0.74765,0.7478,0.7476,0.7477,211500000.0
2008-01-07 01:16:00,0.74765,0.7478,0.74755,0.7477,413000004.0
2008-01-07 01:17:00,0.74775,0.7478,0.74745,0.74765,85800000.0
2008-01-07 01:18:00,0.7477,0.7478,0.7476,0.7477,259500000.0
2008-01-07 01:19:00,0.7476,0.74775,0.7476,0.7477,170800000.0
2008-01-07 01:20:00,0.7477,0.74775,0.74755,0.7477,168300000.0
2008-01-07 01:21:00,0.7477,0.7478,0.7476,0.7477,146000000.0
2008-01-07 01:22:00,0.7477,0.7478,0.7476,0.7477,210400000.0
2008-01-07 01:23:00,0.7477,0.74775,0.7476,0.7477,196200000.0
2008-01-07 01:24:00,0.7477,0.7478,0.7476,0.7476,124100000.0
2008-01-07 01:25:00,0.7476,0.7477,0.7475,0.7477,111200000.0
2008-01-07 01:26:00,0.7477,0.7478,0.74765,0.7477,144000000.0
2008-01-07 01:27:00,0.7477,0.7478,0.7477,0.7478,46200000.0
2008-01-07 01:28:00,0.7478,0.7478,0.7477,0.7477,9600000.0
2008-01-07 01:29:00,0.7477,0.7478,0.7477,0.7478,32700000.0
2008-01-07 01:30:00,0.7478,0.7478,0.7477,0.7478,138500000.0
2008-01-07 01:31:00,0.7478,0.7478,0.7477,0.7478,80600000.0
2008-01-07 01:32:00,0.7478,0.7478,0.74755,0.7476,100600000.0
2008-01-07 01:33:00,0.7476,0.7478,0.7476,0.7477,96300000.0
2008-01-07 01:34:00,0.7477,0.7478,0.7477,0.7477,52000000.0
2008-01-07 01:35:00,0.7477,0.7478,0.7477,0.7477,48700000.0
2008-01-07 01:36:00,0.7477,0.7478,0.7476,0.7478,160600000.0
2008-01-07 01:37:00,0.7478,0.7478,0.7477,0.7477,111000000.0
2008-01-07 01:38:00,0.7477,0.74785,0.74765,0.7478,252300000.0
2008-01-07 01:39:00,0.7478,0.74785,0.74775,0.7478,318800000.0
2008-01-07 01:40:00,0.7478,0.74785,0.74775,0.7478,122300000.0
2008-01-07 01:41:00,0.7478,0.748,0.7477,0.748,287100000.0
2008-01-07 01:42:00,0.748,0.748,0.74785,0.74785,216400000.0
2008-01-07 01:43:00,0.74785,0.7479,0.7478,0.74785,354600000.0
2008-01-07 01:44:00,0.7479,0.7479,0.7478,0.7478,499000000.0
2008-01-07 01:45:00,0.7478,0.7478,0.7477,0.74775,240900000.0
2008-01-07 01:46:00,0.74775,0.74775,0.7477,0.7477,156700000.0
2008-01-07 01:47:00,0.7477,0.7478,0.74765,0.7478,197000000.0
2008-01-07 01:48:00,0.7478,0.7478,0.74765,0.7478,147500000.0
2008-01-07 01:49:00,0.7478,0.7478,0.7477,0.7478,46000000.0
2008-01-07 01:50:00,0.7478,0.7478,0.7477,0.7477,9900000.0
2008-01-07 01:51:00,0.7477,0.7478,0.74765,0.7478,133000000.0
2008-01-07 01:52:00,0.7478,0.7478,0.74775,0.7478,76600000.0
2008-01-07 01:53:00,0.7478,0.7479,0.74765,0.7477,59100000.0
2008-01-07 01:54:00,0.7477,0.7478,0.74765,0.7477,19800000.0
2008-01-07 01:55:00,0.7477,0.7478,0.74765,0.7477,139400000.0
2008-01-07 01:56:00,0.74765,0.7478,0.74765,0.74775,81600000.0
2008-01-07 01:57:00,0.74775,0.7478,0.7477,0.7477,285800000.0
2008-01-07 01:58:00,0.7477,0.7478,0.7477,0.7477,93800000.0
2008-01-07 01:59:00,0.74775,0.7479,0.74775,0.7479,90900000.0
2008-01-07 02:00:00,0.74785,0.74795,0.74785,0.7479,411900001.0
2008-01-07 02:01:00,0.7479,0.748,0.7479,0.74795,199300002.0
2008-01-07 02:02:00,0.748,0.748,0.7478,0.7478,315000006.0
2008-01-07 02:03:00,0.7478,0.7478,0.7477,0.74775,587499995.0
2008-01-07 02:04:00,0.74775,0.7478,0.74775,0.7478,499500007.0
2008-01-07 02:05:00,0.7478,0.74785,0.7478,0.7478,238799999.0
2008-01-07 02:06:00,0.74785,0.7479,0.7478,0.7479,168300000.0
2008-01-07 02:07:00,0.7479,0.748,0.74785,0.74795,333599995.0
2008-01-07 02:08:00,0.748,0.748,0.7479,0.74795,213200000.0
2008-01-07 02:09:00,0.74795,0.748,0.74785,0.74795,108300000.0
2008-01-07 02:10:00,0.74795,0.748,0.7479,0.74795,131500000.0
2008-01-07 02:11:00,0.74795,0.7481,0.7479,0.7481,57500000.0
2008-01-07 02:12:00,0.7481,0.7481,0.74795,0.748,68200000.0
2008-01-07 02:13:00,0.74805,0.7481,0.748,0.7481,54400000.0
2008-01-07 02:14:00,0.7481,0.7481,0.74795,0.7481,200299994.0
2008-01-07 02:15:00,0.7481,0.7481,0.7479,0.74795,212399995.0
2008-01-07 02:16:00,0.748,0.748,0.7479,0.748,490999993.0
2008-01-07 02:17:00,0.748,0.748,0.7479,0.748,99900000.0
2008-01-07 02:18:00,0.748,0.748,0.7479,0.74795,116300001.0
2008-01-07 02:19:00,0.74795,0.748,0.74795,0.748,60400000.0
2008-01-07 02:20:00,0.748,0.748,0.7479,0.7479,298400003.0
2008-01-07 02:21:00,0.7479,0.7479,0.74785,0.7479,550700015.0
2008-01-07 02:22:00,0.7479,0.7479,0.74785,0.74785,129200000.0
2008-01-07 02:23:00,0.74785,0.7479,0.7478,0.7479,125300000.0
2008-01-07 02:24:00,0.7479,0.7479,0.7478,0.7478,65800000.0
2008-01-07 02:25:00,0.7478,0.7479,0.7478,0.7479,108000000.0
2008-01-07 02:26:00,0.74785,0.7479,0.7478,0.7478,212899999.0
2008-01-07 02:27:00,0.7478,0.7478,0.7477,0.7477,585299999.0
2008-01-07 02:28:00,0.7477,0.7477,0.74765,0.7477,544500003.0
2008-01-07 02:29:00,0.7477,0.74775,0.7476,0.74765,730499999.0
2008-01-07 02:30:00,0.74765,0.7477,0.7476,0.74765,347700000.0
2008-01-07 02:31:00,0.7478,0.7478,0.7477,0.74775,97900000.0
2008-01-07 02:32:00,0.74775,0.7478,0.74765,0.74775,521799990.0
2008-01-07 02:33:00,0.74775,0.7478,0.74775,0.74775,59800000.0
2008-01-07 02:34:00,0.74775,0.74775,0.74765,0.7477,847399989.0
2008-01-07 02:35:00,0.7477,0.7477,0.74765,0.74765,100400000.0
2008-01-07 02:36:00,0.7477,0.7477,0.74765,0.7477,608799996.0
2008-01-07 02:37:00,0.7477,0.7477,0.74755,0.7477,165400002.0
2008-01-07 02:38:00,0.7477,0.7477,0.74765,0.7477,92200000.0
2008-01-07 02:39:00,0.7477,0.7477,0.74755,0.7477,176800000.0
2008-01-07 02:40:00,0.7477,0.7477,0.7476,0.7476,109200000.0
2008-01-07 02:41:00,0.7476,0.7477,0.7475,0.7477,586799991.0
2008-01-07 02:42:00,0.7477,0.7477,0.74765,0.7477,554699990.0
2008-01-07 02:43:00,0.7477,0.7477,0.74765,0.74765,346000001.0
2008-01-07 02:44:00,0.7477,0.7478,0.74765,0.7478,555499999.0
2008-01-07 02:45:00,0.7478,0.7478,0.74765,0.74775,470999996.0
2008-01-07 02:46:00,0.74775,0.74775,0.74755,0.74755,131200000.0
2008-01-07 02:47:00,0.74755,0.7477,0.74755,0.7477,131300000.0
2008-01-07 02:48:00,0.7477,0.74775,0.7476,0.7477,82400000.0
2008-01-07 02:49:00,0.7477,0.7477,0.74755,0.74765,112900000.0
2008-01-07 02:50:00,0.7477,0.7477,0.74765,0.7477,142200000.0
2008-01-07 02:51:00,0.7477,0.7477,0.74765,0.7477,145000000.0
2008-01-07 02:52:00,0.74765,0.7477,0.74765,0.74765,441300009.0
2008-01-07 02:53:00,0.74765,0.7477,0.74765,0.7477,561600005.0
2008-01-07 02:54:00,0.74765,0.7477,0.7476,0.7477,569600005.0
2008-01-07 02:55:00,0.7477,0.7478,0.7476,0.7478,844200014.0
2008-01-07 02:56:00,0.74775,0.7478,0.7476,0.74775,485600004.0
2008-01-07 02:57:00,0.74775,0.74775,0.74755,0.7477,243900000.0
2008-01-07 02:58:00,0.7477,0.7478,0.7477,0.7477,1032800016.0
2008-01-07 02:59:00,0.7477,0.7478,0.7476,0.7478,883000015.0
2008-01-07 03:00:00,0.7478,0.7478,0.74775,0.74775,257800000.0
2008-01-07 03:01:00,0.74775,0.7478,0.7477,0.7477,1250099997.0
2008-01-07 03:02:00,0.7477,0.74775,0.74765,0.7477,545200000.0
2008-01-07 03:03:00,0.74765,0.74775,0.7476,0.7477,905399999.0
2008-01-07 03:04:00,0.7477,0.74775,0.74765,0.7477,1373599983.0
2008-01-07 03:05:00,0.74775,0.7478,0.7477,0.74775,365400003.0
2008-01-07 03:06:00,0.7478,0.7478,0.7477,0.74775,586700006.0
2008-01-07 03:07:00,0.7477,0.74775,0.7476,0.74775,484400011.0
2008-01-07 03:08:00,0.74775,0.74775,0.7476,0.7477,491199988.0
2008-01-07 03:09:00,0.7477,0.7478,0.7477,0.7477,453699984.0
2008-01-07 03:10:00,0.74775,0.7478,0.7476,0.7478,335800000.0
2008-01-07 03:11:00,0.7478,0.7478,0.7477,0.74775,443700000.0
2008-01-07 03:12:00,0.7478,0.7478,0.7477,0.7478,180600000.0
2008-01-07 03:13:00,0.7478,0.7478,0.74765,0.74775,610099989.0
2008-01-07 03:14:00,0.74775,0.7478,0.74775,0.7478,161800000.0
2008-01-07 03:15:00,0.7478,0.7478,0.74765,0.74765,550600000.0
2008-01-07 03:16:00,0.74765,0.7478,0.7475,0.7475,1027299995.0
2008-01-07 03:17:00,0.7475,0.74765,0.74735,0.74755,591900007.0
2008-01-07 03:18:00,0.7475,0.7476,0.7474,0.74755,751299990.0
2008-01-07 03:19:00,0.74755,0.7476,0.74755,0.7476,208500000.0
2008-01-07 03:20:00,0.7476,0.7476,0.74755,0.7476,794999998.0
2008-01-07 03:21:00,0.7476,0.7476,0.7475,0.7476,304200000.0
2008-01-07 03:22:00,0.7476,0.74765,0.7475,0.7476,746100002.0
2008-01-07 03:23:00,0.74755,0.7476,0.74755,0.7476,273599999.0
2008-01-07 03:24:00,0.74755,0.74765,0.74755,0.74755,2144799996.0
2008-01-07 03:25:00,0.7476,0.7476,0.74755,0.7476,1217899993.0
2008-01-07 03:26:00,0.7476,0.7476,0.7474,0.7476,987299997.0
2008-01-07 03:27:00,0.7476,0.7476,0.74755,0.7476,1106000000.0
2008-01-07 03:28:00,0.7476,0.74765,0.74755,0.74765,1105699992.0
2008-01-07 03:29:00,0.74755,0.74765,0.74755,0.7476,748699997.0
2008-01-07 03:30:00,0.7476,0.74765,0.7476,0.7476,1246000000.0
2008-01-07 03:31:00,0.7476,0.7476,0.7475,0.7476,323700000.0
2008-01-07 03:32:00,0.7476,0.74765,0.74755,0.74755,1230099995.0
2008-01-07 03:33:00,0.74755,0.7476,0.74755,0.7476,716099984.0
2008-01-07 03:34:00,0.7476,0.7476,0.7474,0.7474,141700000.0
2008-01-07 03:35:00,0.7476,0.7476,0.7474,0.7475,117000000.0
2008-01-07 03:36:00,0.7475,0.7476,0.74745,0.7476,291800000.0
2008-01-07 03:37:00,0.7476,0.7476,0.74755,0.74755,92200000.0
2008-01-07 03:38:00,0.74745,0.7476,0.7474,0.7475,177300007.0
2008-01-07 03:39:00,0.7476,0.7476,0.7474,0.7474,52700000.0
2008-01-07 03:40:00,0.74755,0.7476,0.74745,0.74745,153300000.0
2008-01-07 03:41:00,0.74745,0.7476,0.74745,0.74755,271800002.0
2008-01-07 03:42:00,0.74755,0.7476,0.7475,0.7476,730600008.0
2008-01-07 03:43:00,0.7476,0.7477,0.7476,0.7476,238800004.0
2008-01-07 03:44:00,0.7476,0.74765,0.7476,0.7476,691400002.0
2008-01-07 03:45:00,0.7476,0.74765,0.7473,0.7474,826600007.0
2008-01-07 03:46:00,0.7474,0.74745,0.7473,0.74735,1373799993.0
2008-01-07 03:47:00,0.7473,0.74735,0.7472,0.7472,135499994.0
2008-01-07 03:48:00,0.7472,0.74735,0.7472,0.74735,318500001.0
2008-01-07 03:49:00,0.74735,0.74735,0.74735,0.74735,1800000.0
2008-01-07 03:50:00,0.7473,0.74735,0.7472,0.7473,563599985.0
2008-01-07 03:51:00,0.74725,0.74735,0.74725,0.7473,461599996.0
2008-01-07 03:52:00,0.7473,0.74735,0.7472,0.74735,280400001.0
2008-01-07 03:53:00,0.74735,0.7474,0.7473,0.74735,420900000.0
2008-01-07 03:54:00,0.74735,0.74735,0.7473,0.74735,167599996.0
2008-01-07 03:55:00,0.74735,0.74735,0.7473,0.7473,868199997.0
2008-01-07 03:56:00,0.7473,0.7474,0.7472,0.7473,593300005.0
2008-01-07 03:57:00,0.74735,0.7474,0.74725,0.74725,594000008.0
2008-01-07 03:58:00,0.7473,0.7473,0.7473,0.7473,103199996.0
2008-01-07 03:59:00,0.7473,0.74735,0.7472,0.74735,330100000.0
2008-01-07 04:00:00,0.7472,0.7474,0.74715,0.74735,154899995.0
2008-01-07 04:01:00,0.74735,0.7474,0.7473,0.7474,417100002.0
2008-01-07 04:02:00,0.7474,0.7474,0.7473,0.7473,742899995.0
2008-01-07 04:03:00,0.7473,0.7473,0.74725,0.7473,933399988.0
2008-01-07 04:04:00,0.7473,0.7474,0.74725,0.7474,263500002.0
2008-01-07 04:05:00,0.7474,0.7474,0.74715,0.74735,174700000.0
2008-01-07 04:06:00,0.74735,0.7474,0.7473,0.7474,543999992.0
2008-01-07 04:07:00,0.7474,0.7474,0.7474,0.7474,607000001.0
2008-01-07 04:08:00,0.7474,0.7474,0.74725,0.7474,369600000.0
2008-01-07 04:09:00,0.7474,0.74745,0.7474,0.7474,303700007.0
2008-01-07 04:10:00,0.7474,0.74745,0.7473,0.74745,523800005.0
2008-01-07 04:11:00,0.74745,0.74745,0.7474,0.7474,418500001.0
2008-01-07 04:12:00,0.74745,0.74745,0.7474,0.7474,316800014.0
2008-01-07 04:13:00,0.7474,0.7474,0.7473,0.7474,371500004.0
2008-01-07 04:14:00,0.74735,0.74745,0.74735,0.7474,146400000.0
2008-01-07 04:15:00,0.7474,0.7474,0.7473,0.7474,267200000.0
2008-01-07 04:16:00,0.7474,0.74745,0.7474,0.74745,193000000.0
2008-01-07 04:17:00,0.74745,0.74745,0.74735,0.7474,331700000.0
2008-01-07 04:18:00,0.7474,0.7474,0.7473,0.7474,129000000.0
2008-01-07 04:19:00,0.7473,0.7474,0.7473,0.7474,78100000.0
2008-01-07 04:20:00,0.7474,0.7474,0.74725,0.74735,256300000.0
2008-01-07 04:21:00,0.74735,0.74735,0.74725,0.74735,654400006.0
2008-01-07 04:22:00,0.74735,0.74735,0.74725,0.74735,108700000.0
2008-01-07 04:23:00,0.74725,0.7474,0.7472,0.74735,576500001.0
2008-01-07 04:24:00,0.74735,0.7474,0.74725,0.7474,314600000.0
2008-01-07 04:25:00,0.7474,0.7474,0.7473,0.7473,195000000.0
2008-01-07 04:26:00,0.7473,0.7474,0.7473,0.7474,196100000.0
2008-01-07 04:27:00,0.7474,0.7474,0.7473,0.7473,507800000.0
2008-01-07 04:28:00,0.7473,0.7474,0.7473,0.7474,189200000.0
2008-01-07 04:29:00,0.7474,0.7474,0.7473,0.74735,173200000.0
2008-01-07 04:30:00,0.74735,0.7474,0.74735,0.74735,105700000.0
2008-01-07 04:31:00,0.74735,0.7474,0.74725,0.74725,208800000.0
2008-01-07 04:32:00,0.74725,0.7474,0.7472,0.74735,296400000.0
2008-01-07 04:33:00,0.74735,0.7474,0.74725,0.74725,264300000.0
2008-01-07 04:34:00,0.74725,0.7476,0.74725,0.7476,701999999.0
2008-01-07 04:35:00,0.7476,0.74765,0.74755,0.74755,1300600002.0
2008-01-07 04:36:00,0.7476,0.7476,0.7474,0.7475,1638799998.0
2008-01-07 04:37:00,0.7475,0.74755,0.7474,0.74745,1085200015.0
2008-01-07 04:38:00,0.7475,0.7476,0.7474,0.7474,605900000.0
2008-01-07 04:39:00,0.7474,0.7474,0.7471,0.74715,1541800001.0
2008-01-07 04:40:00,0.7471,0.74715,0.74705,0.74705,889699994.0
2008-01-07 04:41:00,0.74705,0.7472,0.747,0.74715,674399999.0
2008-01-07 04:42:00,0.74715,0.7472,0.7471,0.74715,274200000.0
2008-01-07 04:43:00,0.7472,0.7472,0.74715,0.7472,66600000.0
2008-01-07 04:44:00,0.7472,0.7472,0.74695,0.747,671499990.0
2008-01-07 04:45:00,0.747,0.74715,0.74695,0.74705,560399994.0
2008-01-07 04:46:00,0.74705,0.74705,0.74695,0.74695,988300012.0
2008-01-07 04:47:00,0.747,0.747,0.7469,0.74695,440300001.0
2008-01-07 04:48:00,0.7469,0.747,0.74685,0.7469,1289799988.0
2008-01-07 04:49:00,0.7469,0.747,0.7469,0.74695,466999999.0
2008-01-07 04:50:00,0.747,0.747,0.74695,0.74695,239300000.0
2008-01-07 04:51:00,0.74695,0.747,0.7466,0.7467,1256999980.0
2008-01-07 04:52:00,0.7467,0.7469,0.7467,0.7468,1315800020.0
2008-01-07 04:53:00,0.7468,0.7468,0.74675,0.7468,214200000.0
2008-01-07 04:54:00,0.7468,0.7469,0.74675,0.74685,1053900014.0
2008-01-07 04:55:00,0.7468,0.747,0.7468,0.747,1160400020.0
2008-01-07 04:56:00,0.747,0.747,0.7469,0.7469,493400006.0
2008-01-07 04:57:00,0.7469,0.74705,0.7469,0.747,256900001.0
2008-01-07 04:58:00,0.747,0.74715,0.7469,0.7471,1136900005.0
2008-01-07 04:59:00,0.74705,0.74715,0.747,0.74715,1133099990.0
2008-01-07 05:00:00,0.7471,0.74715,0.74705,0.74705,441400000.0
2008-01-07 05:01:00,0.74705,0.7471,0.74695,0.74705,1083699998.0
2008-01-07 05:02:00,0.74705,0.7471,0.747,0.74705,1095299999.0
2008-01-07 05:03:00,0.74705,0.74715,0.74695,0.747,884300009.0
2008-01-07 05:04:00,0.74705,0.74705,0.74675,0.7468,1576700020.0
2008-01-07 05:05:00,0.74675,0.74685,0.74675,0.74685,996499986.0
2008-01-07 05:06:00,0.74685,0.747,0.7468,0.74695,706300004.0
2008-01-07 05:07:00,0.74695,0.747,0.74685,0.747,1086300000.0
2008-01-07 05:08:00,0.747,0.747,0.7469,0.74695,603799998.0
2008-01-07 05:09:00,0.74695,0.74695,0.7468,0.74695,369699993.0
2008-01-07 05:10:00,0.74695,0.74695,0.7468,0.74685,382200008.0
2008-01-07 05:11:00,0.7468,0.74685,0.7468,0.7468,681399987.0
2008-01-07 05:12:00,0.74685,0.747,0.7468,0.747,97699999.0
2008-01-07 05:13:00,0.747,0.747,0.7469,0.747,47100001.0
2008-01-07 05:14:00,0.7469,0.74715,0.74685,0.74685,542300002.0
2008-01-07 05:15:00,0.74685,0.7469,0.74675,0.7469,704900009.0
2008-01-07 05:16:00,0.7469,0.7469,0.74675,0.74675,308999999.0
2008-01-07 05:17:00,0.74675,0.7468,0.7467,0.7468,484499993.0
2008-01-07 05:18:00,0.7468,0.7468,0.74675,0.74675,130400000.0
2008-01-07 05:19:00,0.7468,0.74685,0.7467,0.7468,662999995.0
2008-01-07 05:20:00,0.7468,0.74685,0.74675,0.74675,357400000.0
2008-01-07 05:21:00,0.74675,0.7468,0.7467,0.7468,299000000.0
2008-01-07 05:22:00,0.7468,0.74705,0.7467,0.747,734699993.0
2008-01-07 05:23:00,0.74695,0.74705,0.74695,0.74695,536099999.0
2008-01-07 05:24:00,0.747,0.7471,0.74695,0.74705,539300001.0
2008-01-07 05:25:00,0.74705,0.7471,0.747,0.7471,269600006.0
2008-01-07 05:26:00,0.7471,0.7471,0.747,0.74705,551400010.0
2008-01-07 05:27:00,0.747,0.7471,0.74695,0.74705,818800006.0
2008-01-07 05:28:00,0.74705,0.7471,0.74695,0.74695,436200000.0
2008-01-07 05:29:00,0.74695,0.747,0.74695,0.747,192500000.0
2008-01-07 05:30:00,0.747,0.74715,0.747,0.7471,866600003.0
2008-01-07 05:31:00,0.7471,0.7471,0.74695,0.7471,566800000.0
2008-01-07 05:32:00,0.7471,0.7473,0.7471,0.7473,723900001.0
2008-01-07 05:33:00,0.7473,0.7473,0.74715,0.7473,517500001.0
2008-01-07 05:34:00,0.7473,0.7473,0.747,0.74705,225200001.0
2008-01-07 05:35:00,0.7471,0.74715,0.74705,0.74715,419399988.0
2008-01-07 05:36:00,0.74715,0.74725,0.74705,0.74715,255300000.0
2008-01-07 05:37:00,0.7472,0.7472,0.7471,0.7471,189800003.0
2008-01-07 05:38:00,0.7471,0.7472,0.747,0.74705,69000000.0
2008-01-07 05:39:00,0.74705,0.74705,0.74685,0.74695,585300000.0
2008-01-07 05:40:00,0.747,0.7471,0.74695,0.7471,691400002.0
2008-01-07 05:41:00,0.7471,0.74715,0.74695,0.74705,159900000.0
2008-01-07 05:42:00,0.74705,0.7472,0.74705,0.7472,101300000.0
2008-01-07 05:43:00,0.7472,0.74725,0.74715,0.74725,26800000.0
2008-01-07 05:44:00,0.74725,0.74725,0.7472,0.7472,63600000.0
2008-01-07 05:45:00,0.74705,0.7473,0.74705,0.74725,253600000.0
2008-01-07 05:46:00,0.74725,0.7473,0.74715,0.74725,154400000.0
2008-01-07 05:47:00,0.74725,0.74745,0.7472,0.7472,170000000.0
2008-01-07 05:48:00,0.7472,0.74725,0.74705,0.7471,310100000.0
2008-01-07 05:49:00,0.7471,0.7473,0.7471,0.7473,117400000.0
2008-01-07 05:50:00,0.7473,0.74755,0.7473,0.74745,178300000.0
2008-01-07 05:51:00,0.74745,0.74755,0.7472,0.7472,79000000.0
2008-01-07 05:52:00,0.7472,0.7473,0.7471,0.74715,77900000.0
2008-01-07 05:53:00,0.74715,0.74715,0.74705,0.74715,110500000.0
2008-01-07 05:54:00,0.74715,0.74715,0.74705,0.74705,120000000.0
2008-01-07 05:55:00,0.74705,0.7471,0.74695,0.7471,309300000.0
2008-01-07 05:56:00,0.7471,0.7472,0.7471,0.74715,171700000.0
2008-01-07 05:57:00,0.74715,0.7472,0.7471,0.74715,328400000.0
2008-01-07 05:58:00,0.74715,0.7472,0.74705,0.74705,265500000.0
2008-01-07 05:59:00,0.74705,0.7473,0.74705,0.74715,170400000.0
2008-01-07 06:00:00,0.74715,0.74715,0.74705,0.74705,112000000.0
2008-01-07 06:01:00,0.74695,0.74715,0.74695,0.74715,102600000.0
2008-01-07 06:02:00,0.74715,0.74715,0.74705,0.74705,85300000.0
2008-01-07 06:03:00,0.74705,0.7474,0.74705,0.7474,87800000.0
2008-01-07 06:04:00,0.7474,0.7474,0.7472,0.7472,47800000.0
2008-01-07 06:05:00,0.7472,0.7473,0.7471,0.74725,123800000.0
2008-01-07 06:06:00,0.74725,0.74735,0.7472,0.74735,79300000.0
2008-01-07 06:07:00,0.74735,0.74735,0.7472,0.7473,45100000.0
2008-01-07 06:08:00,0.7473,0.74745,0.74725,0.74735,96700000.0
2008-01-07 06:09:00,0.74735,0.7474,0.74725,0.7473,59300000.0
2008-01-07 06:10:00,0.7473,0.7473,0.74725,0.7473,11600000.0
2008-01-07 06:11:00,0.7473,0.7473,0.7471,0.7471,40000000.0
2008-01-07 06:12:00,0.7471,0.74725,0.7471,0.74725,144400000.0
2008-01-07 06:13:00,0.74725,0.74725,0.74715,0.7472,151100000.0
2008-01-07 06:14:00,0.7472,0.74725,0.74715,0.7472,38000000.0
2008-01-07 06:15:00,0.7472,0.7472,0.74705,0.74715,86100000.0
2008-01-07 06:16:00,0.74715,0.7474,0.74715,0.7473,51400000.0
2008-01-07 06:17:00,0.7473,0.7473,0.7471,0.74715,140100000.0
2008-01-07 06:18:00,0.7473,0.7473,0.74715,0.74725,39300000.0
2008-01-07 06:19:00,0.7473,0.7473,0.74715,0.74715,171600000.0
2008-01-07 06:20:00,0.74715,0.74735,0.74715,0.74715,83800000.0
2008-01-07 06:21:00,0.74715,0.74735,0.7471,0.7472,331400000.0
2008-01-07 06:22:00,0.74735,0.74735,0.74715,0.74735,519000000.0
2008-01-07 06:23:00,0.7472,0.74735,0.7472,0.7473,176500000.0
2008-01-07 06:24:00,0.7473,0.74735,0.7472,0.7472,79900000.0
2008-01-07 06:25:00,0.7472,0.7473,0.7472,0.7473,48800000.0
2008-01-07 06:26:00,0.7473,0.74745,0.74715,0.7473,144500000.0
2008-01-07 06:27:00,0.7473,0.74745,0.7473,0.74735,175100000.0
2008-01-07 06:28:00,0.74735,0.7475,0.74735,0.7474,349300000.0
2008-01-07 06:29:00,0.7474,0.74745,0.7473,0.7474,176000000.0
2008-01-07 06:30:00,0.7474,0.7474,0.74735,0.74735,129200000.0
2008-01-07 06:31:00,0.74735,0.74755,0.74735,0.74745,168400000.0
2008-01-07 06:32:00,0.74745,0.74745,0.7473,0.74735,142000000.0
2008-01-07 06:33:00,0.74735,0.7474,0.7473,0.7474,209100000.0
2008-01-07 06:34:00,0.7474,0.7475,0.74735,0.7475,69900000.0
2008-01-07 06:35:00,0.7475,0.7475,0.74745,0.7475,117400000.0
2008-01-07 06:36:00,0.7475,0.7475,0.7473,0.7473,164400000.0
2008-01-07 06:37:00,0.7473,0.7474,0.7473,0.74735,176600000.0
2008-01-07 06:38:00,0.74735,0.74745,0.7473,0.7474,162400000.0
2008-01-07 06:39:00,0.74735,0.74755,0.7473,0.74735,184000000.0
2008-01-07 06:40:00,0.74735,0.7475,0.74715,0.74725,338200000.0
2008-01-07 06:41:00,0.74725,0.74735,0.74725,0.74725,226800000.0
2008-01-07 06:42:00,0.74725,0.74735,0.7472,0.74735,94300000.0
2008-01-07 06:43:00,0.74735,0.74735,0.74725,0.7473,66400000.0
2008-01-07 06:44:00,0.7473,0.7475,0.74725,0.74745,334300000.0
2008-01-07 06:45:00,0.74745,0.7475,0.7473,0.74735,53500000.0
2008-01-07 06:46:00,0.74735,0.7474,0.74725,0.7474,28500000.0
2008-01-07 06:47:00,0.7474,0.7474,0.74725,0.7473,64600000.0
2008-01-07 06:48:00,0.74725,0.74735,0.74725,0.74735,66300000.0
2008-01-07 06:49:00,0.74735,0.74745,0.74715,0.74735,265200000.0
2008-01-07 06:50:00,0.74735,0.7475,0.7473,0.7474,47400000.0
2008-01-07 06:51:00,0.7474,0.7474,0.74725,0.74725,88300000.0
2008-01-07 06:52:00,0.74725,0.74735,0.7472,0.74725,196400000.0
2008-01-07 06:53:00,0.74725,0.74725,0.7471,0.74715,210800000.0
2008-01-07 06:54:00,0.7472,0.7472,0.7471,0.74715,309200000.0
2008-01-07 06:55:00,0.74715,0.74715,0.7471,0.74715,340100000.0
2008-01-07 06:56:00,0.74715,0.74715,0.74705,0.74705,120600000.0
2008-01-07 06:57:00,0.7472,0.7472,0.74705,0.74715,211600000.0
2008-01-07 06:58:00,0.74715,0.74715,0.74695,0.74695,115300000.0
2008-01-07 06:59:00,0.74695,0.74715,0.74695,0.74715,180500000.0
2008-01-07 07:00:00,0.74715,0.7472,0.7471,0.74715,182900000.0
2008-01-07 07:01:00,0.74715,0.74715,0.747,0.7471,271000000.0
2008-01-07 07:02:00,0.7471,0.74715,0.7471,0.74715,196100000.0
2008-01-07 07:03:00,0.74715,0.74725,0.7471,0.74725,193300000.0
2008-01-07 07:04:00,0.74725,0.7473,0.7471,0.74725,273100000.0
2008-01-07 07:05:00,0.74725,0.74745,0.74725,0.74745,246500000.0
2008-01-07 07:06:00,0.74745,0.7476,0.74735,0.7475,380300000.0
2008-01-07 07:07:00,0.74755,0.7476,0.7473,0.7474,209800000.0
2008-01-07 07:08:00,0.74735,0.74765,0.74735,0.7476,345200000.0
2008-01-07 07:09:00,0.7476,0.7476,0.74745,0.7475,207300000.0
2008-01-07 07:10:00,0.7475,0.74755,0.74745,0.7475,185400000.0
2008-01-07 07:11:00,0.7475,0.74755,0.74735,0.7474,443300000.0
2008-01-07 07:12:00,0.7474,0.74745,0.7474,0.7474,321200000.0
2008-01-07 07:13:00,0.7474,0.74745,0.74725,0.74745,414000000.0
2008-01-07 07:14:00,0.74745,0.74745,0.7473,0.7473,382400000.0
2008-01-07 07:15:00,0.7473,0.7475,0.74725,0.74725,274400000.0
2008-01-07 07:16:00,0.74725,0.74745,0.74725,0.74745,331100000.0
2008-01-07 07:17:00,0.74735,0.7475,0.7473,0.7475,357000004.0
2008-01-07 07:18:00,0.74745,0.74755,0.7474,0.7474,516800000.0
2008-01-07 07:19:00,0.7474,0.74745,0.74735,0.7474,418100000.0
2008-01-07 07:20:00,0.7474,0.74745,0.7472,0.74725,385900000.0
2008-01-07 07:21:00,0.74725,0.74725,0.74715,0.7472,362100000.0
2008-01-07 07:22:00,0.74715,0.74725,0.7471,0.7472,416500000.0
2008-01-07 07:23:00,0.7472,0.74725,0.74715,0.7472,500200000.0
2008-01-07 07:24:00,0.7472,0.7472,0.74715,0.74715,349200000.0
2008-01-07 07:25:00,0.7472,0.7472,0.747,0.74715,538200000.0
2008-01-07 07:26:00,0.7472,0.74725,0.74715,0.74715,392600000.0
2008-01-07 07:27:00,0.74715,0.7473,0.74715,0.7472,676300000.0
2008-01-07 07:28:00,0.7472,0.7472,0.7472,0.7472,367700000.0
2008-01-07 07:29:00,0.7472,0.7473,0.7472,0.7473,171500000.0
2008-01-07 07:30:00,0.7473,0.7473,0.74725,0.7473,332800000.0
2008-01-07 07:31:00,0.7473,0.7473,0.7472,0.74725,170600000.0
2008-01-07 07:32:00,0.74725,0.7473,0.74715,0.7472,333000000.0
2008-01-07 07:33:00,0.7472,0.7473,0.7472,0.7473,303100000.0
2008-01-07 07:34:00,0.74725,0.7473,0.7472,0.7472,536200000.0
2008-01-07 07:35:00,0.7472,0.7472,0.74715,0.74715,273400000.0
2008-01-07 07:36:00,0.7472,0.7473,0.74715,0.74725,254600000.0
2008-01-07 07:37:00,0.74725,0.74725,0.7472,0.7472,82300000.0
2008-01-07 07:38:00,0.7472,0.74735,0.74715,0.74735,362400000.0
2008-01-07 07:39:00,0.74735,0.74735,0.74725,0.7473,205999998.0
2008-01-07 07:40:00,0.74735,0.74735,0.7472,0.74735,271900000.0
2008-01-07 07:41:00,0.74735,0.7475,0.74735,0.7474,264000000.0
2008-01-07 07:42:00,0.7474,0.7474,0.74735,0.7474,149900000.0
2008-01-07 07:43:00,0.7474,0.7474,0.74725,0.74725,68000000.0
2008-01-07 07:44:00,0.74725,0.74735,0.74725,0.7473,99000000.0
2008-01-07 07:45:00,0.7473,0.74735,0.7472,0.7472,57000000.0
2008-01-07 07:46:00,0.7472,0.74725,0.7472,0.7472,369000000.0
2008-01-07 07:47:00,0.7472,0.7472,0.7472,0.7472,406600000.0
2008-01-07 07:48:00,0.7472,0.74735,0.74715,0.74735,967999994.0
2008-01-07 07:49:00,0.74735,0.74735,0.74725,0.74735,528799998.0
2008-01-07 07:50:00,0.74735,0.7474,0.74725,0.74735,913099999.0
2008-01-07 07:51:00,0.74735,0.7474,0.74725,0.7473,457900003.0
2008-01-07 07:52:00,0.74735,0.74745,0.74725,0.74725,488700003.0
2008-01-07 07:53:00,0.74735,0.74745,0.7473,0.74745,425700000.0
2008-01-07 07:54:00,0.74745,0.7475,0.7473,0.7475,498300000.0
2008-01-07 07:55:00,0.7475,0.7475,0.74745,0.7475,162600000.0
2008-01-07 07:56:00,0.7475,0.7475,0.74745,0.7475,551200002.0
2008-01-07 07:57:00,0.7475,0.7475,0.74745,0.7475,637700014.0
2008-01-07 07:58:00,0.7475,0.7475,0.7474,0.7474,506800002.0
2008-01-07 07:59:00,0.7474,0.7475,0.7474,0.7475,427399997.0
2008-01-07 08:00:00,0.7475,0.7475,0.74745,0.7475,672600002.0
2008-01-07 08:01:00,0.74745,0.7475,0.74745,0.7475,479000000.0
2008-01-07 08:02:00,0.7475,0.7475,0.7474,0.7475,342499992.0
2008-01-07 08:03:00,0.74745,0.7475,0.74745,0.7475,248200000.0
2008-01-07 08:04:00,0.74745,0.7475,0.74735,0.74745,501100000.0
2008-01-07 08:05:00,0.7475,0.7475,0.74745,0.7475,358200000.0
2008-01-07 08:06:00,0.7475,0.7475,0.74745,0.74745,159200000.0
2008-01-07 08:07:00,0.74745,0.7475,0.74745,0.7475,654600019.0
2008-01-07 08:08:00,0.7475,0.74755,0.7475,0.74755,139300000.0
2008-01-07 08:09:00,0.7475,0.74755,0.7474,0.7475,1649099984.0
2008-01-07 08:10:00,0.7475,0.7475,0.7474,0.7474,374800000.0
2008-01-07 08:11:00,0.7474,0.7475,0.7474,0.7474,385500003.0
2008-01-07 08:12:00,0.74745,0.7475,0.7473,0.74745,594299989.0
2008-01-07 08:13:00,0.74745,0.74775,0.74745,0.7476,862300000.0
2008-01-07 08:14:00,0.7476,0.7477,0.7476,0.74765,979299999.0
2008-01-07 08:15:00,0.74765,0.7478,0.74765,0.74775,358500003.0
2008-01-07 08:16:00,0.74775,0.74775,0.7476,0.7476,1203100015.0
2008-01-07 08:17:00,0.7476,0.7476,0.7476,0.7476,236800000.0
2008-01-07 08:18:00,0.7476,0.74765,0.74755,0.74755,250899999.0
2008-01-07 08:19:00,0.74755,0.7476,0.74745,0.74755,1325000010.0
2008-01-07 08:20:00,0.74755,0.74765,0.7475,0.7476,1157900011.0
2008-01-07 08:21:00,0.747,0.747,0.7469,0.7469,1850799982.0
2008-01-07 08:22:00,0.74765,0.74765,0.74745,0.7475,1850799982.0
2008-01-07 08:23:00,0.7468,0.7469,0.7468,0.7469,1073299992.0
2008-01-07 08:24:00,0.7477,0.7477,0.7476,0.74765,1073299992.0
2008-01-07 08:25:00,0.74765,0.74775,0.7476,0.74765,536200007.0
2008-01-07 08:26:00,0.7477,0.7477,0.7475,0.7475,325400004.0
2008-01-07 08:27:00,0.7475,0.7476,0.74745,0.7475,732800022.0
2008-01-07 08:28:00,0.74745,0.74755,0.74745,0.74745,708500002.0
2008-01-07 08:29:00,0.74745,0.74755,0.74745,0.7475,587400025.0
2008-01-07 08:30:00,0.7475,0.74755,0.74745,0.74755,1062799976.0
2008-01-07 08:31:00,0.74755,0.7476,0.74735,0.7475,362399989.0
2008-01-07 08:32:00,0.74755,0.74755,0.7475,0.7475,545600000.0
2008-01-07 08:33:00,0.7475,0.7476,0.74745,0.7476,502999998.0
2008-01-07 08:34:00,0.74755,0.7476,0.7475,0.74755,278499990.0
2008-01-07 08:35:00,0.74755,0.7476,0.74755,0.7476,47400000.0
2008-01-07 08:36:00,0.7476,0.74765,0.74755,0.7476,224700000.0
2008-01-07 08:37:00,0.7476,0.7477,0.7476,0.74765,251500005.0
2008-01-07 08:38:00,0.74765,0.74765,0.7476,0.74765,375200001.0
2008-01-07 08:39:00,0.74765,0.74765,0.74745,0.7475,1082599982.0
2008-01-07 08:40:00,0.74745,0.74755,0.74745,0.7475,1116799984.0
2008-01-07 08:41:00,0.7475,0.7475,0.74735,0.7474,561300000.0
2008-01-07 08:42:00,0.7474,0.7474,0.74725,0.74735,276400000.0
2008-01-07 08:43:00,0.74735,0.7474,0.7472,0.7472,143899999.0
2008-01-07 08:44:00,0.7473,0.74735,0.74725,0.7473,42300000.0
2008-01-07 08:45:00,0.7473,0.7473,0.7473,0.7473,28800000.0
2008-01-07 08:46:00,0.7473,0.7473,0.74725,0.7473,83300000.0
2008-01-07 08:47:00,0.7471,0.7473,0.74705,0.7473,62700000.0
2008-01-07 08:48:00,0.7473,0.7473,0.747,0.7473,312500000.0
2008-01-07 08:49:00,0.7473,0.7473,0.7471,0.7472,180199999.0
2008-01-07 08:50:00,0.7472,0.7472,0.74675,0.74675,378300000.0
2008-01-07 08:51:00,0.74675,0.74695,0.74655,0.74655,917199968.0
2008-01-07 08:52:00,0.74655,0.74675,0.74655,0.74675,544299995.0
2008-01-07 08:53:00,0.74675,0.7468,0.7466,0.7467,60200000.0
2008-01-07 08:54:00,0.7467,0.74685,0.7467,0.74685,129400001.0
2008-01-07 08:55:00,0.74685,0.7469,0.7468,0.74685,179700000.0
2008-01-07 08:56:00,0.74685,0.747,0.74685,0.74695,41100000.0
2008-01-07 08:57:00,0.74695,0.74705,0.7469,0.74705,88900000.0
2008-01-07 08:58:00,0.74705,0.74715,0.74705,0.74705,46600000.0
2008-01-07 08:59:00,0.74705,0.7472,0.747,0.747,190999999.0
2008-01-07 09:00:00,0.7472,0.7472,0.74705,0.74715,625199999.0
2008-01-07 09:01:00,0.7472,0.7473,0.74715,0.7473,152900000.0
2008-01-07 09:02:00,0.7473,0.74735,0.74725,0.7473,62900000.0
2008-01-07 09:03:00,0.7473,0.7473,0.7472,0.7473,189000000.0
2008-01-07 09:04:00,0.74725,0.7473,0.7472,0.7472,82600000.0
2008-01-07 09:05:00,0.7472,0.74725,0.74715,0.74725,162800000.0
2008-01-07 09:06:00,0.7472,0.7473,0.74715,0.74725,130200002.0
2008-01-07 09:07:00,0.7472,0.74725,0.74715,0.74725,162499999.0
2008-01-07 09:08:00,0.74725,0.74725,0.74715,0.7472,491999997.0
2008-01-07 09:09:00,0.7472,0.7472,0.74695,0.747,629799997.0
2008-01-07 09:10:00,0.747,0.747,0.7468,0.7468,290000004.0
2008-01-07 09:11:00,0.7468,0.74695,0.74675,0.7469,330100002.0
2008-01-07 09:12:00,0.7469,0.74695,0.7468,0.7468,133700000.0
2008-01-07 09:13:00,0.7468,0.74715,0.7468,0.7471,487300002.0
2008-01-07 09:14:00,0.7471,0.7471,0.74685,0.74695,226700001.0
2008-01-07 09:15:00,0.74695,0.7471,0.74695,0.74705,87500000.0
2008-01-07 09:16:00,0.74705,0.74715,0.747,0.747,95600000.0
2008-01-07 09:17:00,0.747,0.74705,0.747,0.747,30300000.0
2008-01-07 09:18:00,0.747,0.747,0.7468,0.74685,332999999.0
2008-01-07 09:19:00,0.74685,0.7469,0.7468,0.7469,1113799988.0
2008-01-07 09:20:00,0.7469,0.747,0.7469,0.74695,58200000.0
2008-01-07 09:21:00,0.74695,0.7471,0.7469,0.747,117000000.0
2008-01-07 09:22:00,0.747,0.74705,0.7469,0.74695,68500000.0
2008-01-07 09:23:00,0.74695,0.747,0.74685,0.74695,239500006.0
2008-01-07 09:24:00,0.74695,0.747,0.74695,0.747,53900000.0
2008-01-07 09:25:00,0.747,0.747,0.74685,0.7469,151899999.0
2008-01-07 09:26:00,0.7469,0.7469,0.74645,0.7465,1214400006.0
2008-01-07 09:27:00,0.74655,0.74665,0.7465,0.74665,135200000.0
2008-01-07 09:28:00,0.74665,0.74695,0.7466,0.74695,365800000.0
2008-01-07 09:29:00,0.7469,0.74695,0.74675,0.74695,272400002.0
2008-01-07 09:30:00,0.74695,0.747,0.74685,0.7469,204199999.0
2008-01-07 09:31:00,0.7469,0.747,0.7468,0.747,95000000.0
2008-01-07 09:32:00,0.747,0.74705,0.7468,0.74695,257400001.0
2008-01-07 09:33:00,0.74695,0.74695,0.74685,0.74685,117200000.0
2008-01-07 09:34:00,0.74685,0.74695,0.74685,0.7469,172200000.0
2008-01-07 09:35:00,0.7469,0.74695,0.7469,0.7469,132300000.0
2008-01-07 09:36:00,0.7469,0.74695,0.7469,0.7469,202600000.0
2008-01-07 09:37:00,0.7469,0.7469,0.74685,0.74685,485600000.0
2008-01-07 09:38:00,0.74685,0.747,0.74685,0.7469,371500000.0
2008-01-07 09:39:00,0.7469,0.7469,0.74685,0.74685,345300000.0
2008-01-07 09:40:00,0.74685,0.7469,0.74685,0.74685,221600000.0
2008-01-07 09:41:00,0.74685,0.7469,0.74685,0.74685,283900000.0
2008-01-07 09:42:00,0.74685,0.7469,0.74685,0.74685,378600000.0
2008-01-07 09:43:00,0.74685,0.7469,0.7468,0.74685,349800001.0
2008-01-07 09:44:00,0.74685,0.7469,0.74685,0.74685,1420100000.0
2008-01-07 09:45:00,0.74685,0.74735,0.7468,0.7471,1897200018.0
2008-01-07 09:46:00,0.74715,0.74715,0.74685,0.74695,1283099999.0
2008-01-07 09:47:00,0.74695,0.74715,0.7469,0.74715,1918400023.0
2008-01-07 09:48:00,0.74715,0.7473,0.747,0.7471,915000010.0
2008-01-07 09:49:00,0.74715,0.7472,0.74675,0.74675,1882000013.0
2008-01-07 09:50:00,0.7443,0.7443,0.7442,0.7442,969200001.0
2008-01-07 09:51:00,0.74675,0.7468,0.74665,0.7467,969200001.0
2008-01-07 09:52:00,0.7467,0.7468,0.7467,0.74675,74700000.0
2008-01-07 09:53:00,0.74675,0.7468,0.74635,0.74655,1535900005.0
2008-01-07 09:55:00,0.7462,0.74625,0.746,0.74615,1820900013.0
2008-01-07 09:56:00,0.7461,0.74615,0.74595,0.746,384500002.0
2008-01-07 09:57:00,0.746,0.74605,0.74585,0.746,1314200005.0
2008-01-07 09:58:00,0.746,0.74605,0.74585,0.7459,982000004.0
2008-01-07 09:59:00,0.7459,0.7459,0.74535,0.74535,1517500005.0
2008-01-07 10:00:00,0.7454,0.7458,0.7454,0.7457,1731800025.0
2008-01-07 10:01:00,0.7457,0.74585,0.74565,0.74565,1535300003.0
2008-01-07 10:02:00,0.74565,0.74565,0.74545,0.74555,894199991.0
2008-01-07 10:03:00,0.74555,0.74585,0.7455,0.7458,416300000.0
2008-01-07 10:04:00,0.7458,0.746,0.7458,0.7459,574700001.0
2008-01-07 10:05:00,0.7459,0.74595,0.7458,0.7459,624700004.0
2008-01-07 10:06:00,0.74585,0.74605,0.74575,0.746,1109100009.0
2008-01-07 10:07:00,0.74605,0.7461,0.74605,0.74605,85000000.0
2008-01-07 10:08:00,0.74605,0.74605,0.7458,0.7458,1088699982.0
2008-01-07 10:09:00,0.74585,0.7459,0.74565,0.74565,1251899979.0
2008-01-07 10:10:00,0.7457,0.7459,0.74565,0.74575,1055699985.0
2008-01-07 10:11:00,0.74575,0.74585,0.7456,0.7457,2033500007.0
2008-01-07 10:12:00,0.7457,0.74585,0.7456,0.74565,1591100000.0
2008-01-07 10:13:00,0.74565,0.74575,0.74565,0.74575,409699999.0
2008-01-07 10:14:00,0.74575,0.74585,0.74565,0.7457,804299996.0
2008-01-07 10:15:00,0.74565,0.7457,0.7456,0.74565,1862499981.0
2008-01-07 10:16:00,0.74565,0.74585,0.74565,0.74585,510899996.0
2008-01-07 10:17:00,0.74585,0.7459,0.74575,0.7459,382400001.0
2008-01-07 10:18:00,0.7459,0.746,0.74585,0.7459,363300000.0
2008-01-07 10:19:00,0.7459,0.7459,0.7458,0.7458,241300000.0
2008-01-07 10:20:00,0.7458,0.74585,0.7456,0.74565,1614400009.0
2008-01-07 10:21:00,0.7456,0.7457,0.74555,0.74555,764400002.0
2008-01-07 10:22:00,0.74555,0.74565,0.74545,0.74545,431900000.0
2008-01-07 10:23:00,0.7455,0.7456,0.74525,0.74545,1478100006.0
2008-01-07 10:24:00,0.74545,0.7455,0.74515,0.7452,1473100010.0
2008-01-07 10:25:00,0.7452,0.74535,0.7452,0.74525,1373999999.0
2008-01-07 10:26:00,0.74525,0.74535,0.74515,0.7452,232100000.0
2008-01-07 10:27:00,0.7452,0.7453,0.7451,0.7452,1879100012.0
2008-01-07 10:28:00,0.7452,0.7453,0.7451,0.7451,1136299996.0
2008-01-07 10:29:00,0.7451,0.74515,0.74485,0.7449,726999996.0
2008-01-07 10:30:00,0.7449,0.74495,0.7448,0.7449,355400000.0
2008-01-07 10:31:00,0.7449,0.7449,0.74475,0.74475,891400000.0
2008-01-07 10:32:00,0.7448,0.745,0.74475,0.7449,1074700011.0
2008-01-07 10:33:00,0.7449,0.74495,0.74475,0.7448,1857700004.0
2008-01-07 10:34:00,0.74475,0.74495,0.74455,0.74485,2108799987.0
2008-01-07 10:35:00,0.74485,0.7449,0.74455,0.74465,1069599998.0
2008-01-07 10:36:00,0.74465,0.74475,0.7444,0.74445,1868100027.0
2008-01-07 10:37:00,0.74445,0.74455,0.7443,0.7443,1204699999.0
2008-01-07 10:38:00,0.7443,0.74455,0.7443,0.74445,1458800002.0
2008-01-07 10:39:00,0.7444,0.74455,0.7444,0.7444,1098400001.0
2008-01-07 10:40:00,0.7444,0.7446,0.7444,0.74455,273700000.0
2008-01-07 10:41:00,0.7445,0.7446,0.7445,0.7446,265100000.0
2008-01-07 10:42:00,0.74455,0.7446,0.74455,0.7446,183400000.0
2008-01-07 10:43:00,0.7446,0.74475,0.7445,0.7447,453499995.0
2008-01-07 10:44:00,0.7447,0.74475,0.74455,0.74465,381400000.0
2008-01-07 10:45:00,0.74465,0.7447,0.7445,0.74455,611599993.0
2008-01-07 10:46:00,0.74455,0.74455,0.7443,0.74435,1671290003.0
2008-01-07 10:47:00,0.7447,0.7447,0.7447,0.7447,1031200002.0
2008-01-07 10:48:00,0.7443,0.7444,0.74425,0.74435,1031200002.0
2008-01-07 10:49:00,0.74435,0.7444,0.7442,0.7444,1240599995.0
2008-01-07 10:50:00,0.7444,0.7444,0.74425,0.74425,449800001.0
2008-01-07 10:51:00,0.74425,0.7443,0.7442,0.7442,907199993.0
2008-01-07 10:52:00,0.7442,0.74425,0.7441,0.7442,1814199992.0
2008-01-07 10:54:00,0.7442,0.74425,0.7442,0.74425,704600010.0
2008-01-07 10:55:00,0.74425,0.7446,0.7442,0.7446,1975200013.0
2008-01-07 10:56:00,0.7446,0.7446,0.74425,0.74435,1493199985.0
2008-01-07 10:57:00,0.7444,0.7446,0.74425,0.7446,1643000000.0
2008-01-07 10:58:00,0.7446,0.74465,0.7444,0.7445,517600002.0
2008-01-07 10:59:00,0.7445,0.7447,0.7445,0.7446,1799399979.0
2008-01-07 11:00:00,0.7446,0.7446,0.74445,0.7445,928600017.0
2008-01-07 11:01:00,0.7445,0.7445,0.74425,0.74425,2129399986.0
2008-01-07 11:02:00,0.74425,0.7443,0.7442,0.74425,1020699998.0
2008-01-07 11:03:00,0.74425,0.74435,0.7442,0.7443,1961399976.0
2008-01-07 11:04:00,0.7443,0.7443,0.74425,0.7443,796999984.0
2008-01-07 11:05:00,0.7443,0.74445,0.74425,0.74445,822599993.0
2008-01-07 11:06:00,0.74445,0.74445,0.7443,0.7444,1904799995.0
2008-01-07 11:07:00,0.7444,0.7444,0.74425,0.7444,1375299997.0
2008-01-07 11:08:00,0.7444,0.7445,0.7443,0.74435,1390400004.0
2008-01-07 11:09:00,0.7446,0.7447,0.7445,0.7446,1089599992.0
2008-01-07 11:10:00,0.74475,0.7448,0.7447,0.7448,1089599992.0
2008-01-07 11:11:00,0.7448,0.74495,0.7448,0.7449,1122599989.0
2008-01-07 11:12:00,0.7449,0.74495,0.7448,0.7448,1587500006.0
2008-01-07 11:13:00,0.74485,0.74505,0.74475,0.745,1878800009.0
2008-01-07 11:14:00,0.745,0.7451,0.74485,0.7449,2026800018.0
2008-01-07 11:15:00,0.7449,0.74495,0.7448,0.74485,947899980.0
2008-01-07 11:16:00,0.74485,0.7449,0.7448,0.7448,358900006.0
2008-01-07 11:17:00,0.7448,0.7449,0.74475,0.7449,976900020.0
2008-01-07 11:18:00,0.7449,0.7449,0.74475,0.7448,1802099997.0
2008-01-07 11:19:00,0.7448,0.7448,0.74475,0.74475,871300006.0
2008-01-07 11:21:00,0.7447,0.74475,0.7447,0.74475,1437400010.0
2008-01-07 11:22:00,0.74475,0.7448,0.74465,0.7447,1661300015.0
2008-01-07 11:23:00,0.7447,0.74485,0.7446,0.7446,1270999992.0
2008-01-07 11:24:00,0.7444,0.7444,0.7443,0.7443,1147399993.0
2008-01-07 11:25:00,0.7444,0.7446,0.7444,0.7445,1147399993.0
2008-01-07 11:26:00,0.7445,0.74485,0.7445,0.74475,1025200002.0
2008-01-07 11:27:00,0.74475,0.74475,0.7446,0.7446,264600001.0
2008-01-07 11:28:00,0.7446,0.74475,0.7446,0.7447,662599997.0
2008-01-07 11:29:00,0.74465,0.74475,0.7446,0.7446,843900004.0
2008-01-07 11:30:00,0.7446,0.7446,0.7444,0.74445,591500002.0
2008-01-07 11:31:00,0.7445,0.74455,0.74445,0.7445,47800000.0
2008-01-07 11:32:00,0.7445,0.74455,0.7444,0.7444,905099993.0
2008-01-07 11:33:00,0.7444,0.74455,0.7444,0.74455,1047099992.0
2008-01-07 11:34:00,0.7446,0.74465,0.7445,0.7446,491649995.0
2008-01-07 11:35:00,0.7446,0.74475,0.7445,0.7447,826949986.0
2008-01-07 11:37:00,0.74475,0.7448,0.7447,0.7447,1202199994.0
2008-01-07 11:38:00,0.7443,0.7443,0.7443,0.7443,1469799989.0
2008-01-07 11:39:00,0.74465,0.7447,0.74455,0.7446,1469799989.0
2008-01-07 11:40:00,0.7443,0.7443,0.7442,0.7442,727899999.0
2008-01-07 11:41:00,0.74465,0.7447,0.7446,0.7447,727899999.0
2008-01-07 11:42:00,0.7447,0.7448,0.7447,0.7447,536000001.0
2008-01-07 11:43:00,0.7447,0.7448,0.74465,0.74475,1654700019.0
2008-01-07 11:44:00,0.74475,0.74475,0.74475,0.74475,153500000.0
2008-01-07 11:45:00,0.74475,0.7449,0.74475,0.7449,772699994.0
2008-01-07 11:46:00,0.7449,0.745,0.7448,0.7448,1416800008.0
2008-01-07 11:47:00,0.7448,0.74485,0.7448,0.7448,792699996.0
2008-01-07 11:48:00,0.7448,0.7448,0.7447,0.74475,1603300000.0
2008-01-07 11:49:00,0.7443,0.7444,0.7443,0.7443,1789100015.0
2008-01-07 11:50:00,0.74465,0.7447,0.74465,0.7447,1789100015.0
2008-01-07 11:51:00,0.7447,0.74475,0.7446,0.74465,1131400004.0
2008-01-07 11:52:00,0.74465,0.74465,0.7444,0.7445,1000400008.0
2008-01-07 11:53:00,0.74445,0.7446,0.74445,0.74455,739700004.0
2008-01-07 11:54:00,0.74455,0.74465,0.7445,0.74455,1182700001.0
2008-01-07 11:55:00,0.74455,0.74465,0.7445,0.7446,788200007.0
2008-01-07 11:56:00,0.7446,0.7446,0.7445,0.74455,323100000.0
2008-01-07 11:57:00,0.74455,0.74465,0.74455,0.74455,577900000.0
2008-01-07 11:58:00,0.7446,0.7447,0.74455,0.74455,1385899983.0
2008-01-07 11:59:00,0.7446,0.74465,0.7445,0.74455,500400000.0
2008-01-07 12:00:00,0.74455,0.7446,0.74445,0.7445,1887599979.0
2008-01-07 12:01:00,0.74445,0.7446,0.74445,0.7445,1944100021.0
2008-01-07 12:02:00,0.7443,0.7443,0.7443,0.7443,1725299997.0
2008-01-07 12:03:00,0.74455,0.74465,0.74455,0.74455,1725299997.0
2008-01-07 12:04:00,0.7446,0.7447,0.74455,0.7447,690049997.0
2008-01-07 12:05:00,0.7447,0.7448,0.74465,0.74475,1921499995.0
2008-01-07 12:06:00,0.7442,0.7443,0.7442,0.7442,895699976.0
2008-01-07 12:07:00,0.7447,0.74485,0.74465,0.74485,895699976.0
2008-01-07 12:08:00,0.74485,0.74485,0.74465,0.74475,546800002.0
2008-01-07 12:09:00,0.74475,0.74475,0.74455,0.7447,1736999989.0
2008-01-07 12:10:00,0.7447,0.7448,0.7446,0.7447,1942099992.0
2008-01-07 12:11:00,0.7447,0.7447,0.74465,0.7447,1174300002.0
2008-01-07 12:12:00,0.7447,0.74475,0.74465,0.74465,716700005.0
2008-01-07 12:13:00,0.7447,0.74475,0.74465,0.74465,495000001.0
2008-01-07 12:14:00,0.74465,0.7447,0.7446,0.7446,373899998.0
2008-01-07 12:15:00,0.7446,0.7446,0.74435,0.74435,772499993.0
2008-01-07 12:16:00,0.74435,0.7445,0.74435,0.74445,1647799987.0
2008-01-07 12:17:00,0.74445,0.7446,0.74445,0.74445,724499999.0
2008-01-07 12:18:00,0.7445,0.7446,0.74445,0.74455,69100001.0
2008-01-07 12:19:00,0.74455,0.74465,0.74455,0.7446,278700001.0
2008-01-07 12:20:00,0.7446,0.7446,0.7445,0.7446,454700000.0
2008-01-07 12:21:00,0.7446,0.74465,0.7445,0.7445,694300003.0
2008-01-07 12:22:00,0.7445,0.7446,0.74445,0.7445,1742999990.0
2008-01-07 12:23:00,0.7445,0.7445,0.74435,0.7444,1775199989.0
2008-01-07 12:24:00,0.7444,0.7445,0.74435,0.7444,317699999.0
2008-01-07 12:25:00,0.7444,0.7444,0.74425,0.7443,1022299993.0
2008-01-07 12:26:00,0.7443,0.7443,0.74425,0.74425,800399978.0
2008-01-07 12:27:00,0.7443,0.74435,0.74425,0.7443,1171099996.0
2008-01-07 12:28:00,0.7443,0.74435,0.7442,0.74425,1375600011.0
2008-01-07 12:29:00,0.74425,0.74425,0.7442,0.7442,693000010.0
2008-01-07 12:30:00,0.7442,0.7442,0.7441,0.7442,430900007.0
2008-01-07 12:31:00,0.7442,0.74425,0.74405,0.74425,1624900017.0
2008-01-07 12:32:00,0.74425,0.74435,0.74415,0.7443,1139099995.0
2008-01-07 12:33:00,0.7443,0.7444,0.74415,0.74415,1973700014.0
2008-01-07 12:34:00,0.7442,0.74435,0.7442,0.7443,839699995.0
2008-01-07 12:35:00,0.7443,0.7443,0.7442,0.7442,577800000.0
2008-01-07 12:36:00,0.74425,0.7443,0.74415,0.7443,1357000013.0
2008-01-07 12:37:00,0.74425,0.7443,0.7442,0.74425,1136700006.0
2008-01-07 12:38:00,0.7442,0.7443,0.7442,0.7443,885900006.0
2008-01-07 12:39:00,0.7443,0.7443,0.74425,0.7443,111900000.0
2008-01-07 12:40:00,0.74425,0.74435,0.7442,0.7443,1040600006.0
2008-01-07 12:41:00,0.74435,0.74445,0.7443,0.7444,1411999996.0
2008-01-07 12:42:00,0.7444,0.7445,0.74435,0.7445,1199700008.0
2008-01-07 12:43:00,0.7445,0.7445,0.7444,0.7445,377200000.0
2008-01-07 12:44:00,0.7445,0.7445,0.74435,0.7444,1468300001.0
2008-01-07 12:45:00,0.74445,0.7445,0.7444,0.74445,970100008.0
2008-01-07 12:46:00,0.74445,0.74445,0.74435,0.74445,715300005.0
2008-01-07 12:47:00,0.74445,0.7445,0.7444,0.7445,1028200017.0
2008-01-07 12:48:00,0.7445,0.7445,0.7445,0.7445,231000000.0
2008-01-07 12:49:00,0.7445,0.7445,0.7444,0.7444,1117799998.0
2008-01-07 12:50:00,0.7444,0.7444,0.7443,0.7443,1040500013.0
2008-01-07 12:51:00,0.7445,0.7445,0.7445,0.7445,1635199959.0
2008-01-07 12:52:00,0.7444,0.7445,0.7444,0.7445,1635199959.0
2008-01-07 12:53:00,0.74425,0.74425,0.74415,0.74415,1635199959.0
2008-01-07 12:54:00,0.74415,0.7442,0.7441,0.7441,852599984.0
2008-01-07 12:55:00,0.7444,0.7445,0.7444,0.7444,83900000.0
2008-01-07 12:56:00,0.74425,0.74435,0.74425,0.74435,83900000.0
2008-01-07 12:57:00,0.74435,0.7445,0.7443,0.74445,1215299988.0
2008-01-07 12:58:00,0.74445,0.7445,0.7443,0.74435,490199995.0
2008-01-07 12:59:00,0.74435,0.7445,0.7443,0.7444,358599999.0
2008-01-07 13:00:00,0.7444,0.7445,0.7443,0.74445,427799997.0
2008-01-07 13:01:00,0.74445,0.7445,0.7444,0.74445,239300000.0
2008-01-07 13:02:00,0.74445,0.74445,0.74435,0.74435,1003799999.0
2008-01-07 13:03:00,0.74435,0.74465,0.74435,0.74455,661000000.0
2008-01-07 13:04:00,0.74455,0.74455,0.7442,0.7443,847500000.0
2008-01-07 13:05:00,0.7443,0.7444,0.74425,0.74435,1306500001.0
2008-01-07 13:06:00,0.7443,0.7444,0.74425,0.74425,746699999.0
2008-01-07 13:07:00,0.74425,0.74435,0.74425,0.7443,1496600013.0
2008-01-07 13:08:00,0.7443,0.7443,0.7441,0.7441,580899993.0
2008-01-07 13:09:00,0.7441,0.74435,0.7441,0.7443,409699999.0
2008-01-07 13:10:00,0.74435,0.74435,0.7442,0.7442,471899995.0
2008-01-07 13:11:00,0.7442,0.7443,0.74415,0.74415,1734199983.0
2008-01-07 13:12:00,0.74415,0.74435,0.74415,0.74435,930699997.0
2008-01-07 13:13:00,0.7443,0.74435,0.74425,0.74435,1508600011.0
2008-01-07 13:14:00,0.74435,0.74435,0.7443,0.74435,1566700019.0
2008-01-07 13:15:00,0.74435,0.74435,0.7443,0.74435,1130200022.0
2008-01-07 13:16:00,0.7443,0.74445,0.74425,0.7444,1197499992.0
2008-01-07 13:17:00,0.7444,0.7444,0.7444,0.7444,967699985.0
2008-01-07 13:18:00,0.7444,0.7444,0.7443,0.7444,878099996.0
2008-01-07 13:19:00,0.7444,0.74445,0.7444,0.74445,32700000.0
2008-01-07 13:20:00,0.74445,0.74445,0.74435,0.74435,497700002.0
2008-01-07 13:21:00,0.74435,0.7444,0.74435,0.74435,232100002.0
2008-01-07 13:22:00,0.7444,0.7444,0.7443,0.7444,1480400001.0
2008-01-07 13:23:00,0.7444,0.74445,0.74435,0.74445,1762299995.0
2008-01-07 13:24:00,0.74445,0.74445,0.7444,0.7444,676500002.0
2008-01-07 13:25:00,0.7444,0.7445,0.74435,0.7444,735500015.0
2008-01-07 13:26:00,0.7444,0.7444,0.74435,0.74435,1874600044.0
2008-01-07 13:27:00,0.7444,0.7446,0.74435,0.74455,1504400004.0
2008-01-07 13:28:00,0.74455,0.74455,0.7445,0.74455,967200017.0
2008-01-07 13:29:00,0.74455,0.7446,0.74455,0.74455,210700000.0
2008-01-07 13:30:00,0.74455,0.74465,0.74455,0.7446,276600000.0
2008-01-07 13:31:00,0.7446,0.7446,0.74455,0.74455,639200001.0
2008-01-07 13:32:00,0.74455,0.74465,0.74455,0.74465,229500007.0
2008-01-07 13:33:00,0.74465,0.7447,0.74455,0.7447,409299995.0
2008-01-07 13:34:00,0.74465,0.7447,0.74465,0.74465,56450000.0
2008-01-07 13:35:00,0.74465,0.74465,0.74455,0.74455,341900001.0
2008-01-07 13:36:00,0.7446,0.74465,0.74455,0.7446,186000000.0
2008-01-07 13:37:00,0.7446,0.7447,0.7445,0.7445,859299990.0
2008-01-07 13:38:00,0.7445,0.74455,0.7445,0.7445,621199997.0
2008-01-07 13:39:00,0.7445,0.74455,0.74445,0.7445,133100000.0
2008-01-07 13:40:00,0.7445,0.7446,0.7444,0.74445,1659199990.0
2008-01-07 13:41:00,0.74445,0.74445,0.7444,0.7444,492800001.0
2008-01-07 13:42:00,0.7444,0.74445,0.7444,0.74445,567600000.0
2008-01-07 13:43:00,0.74445,0.74455,0.74445,0.7445,546100012.0
2008-01-07 13:44:00,0.7445,0.74455,0.7445,0.7445,1528600035.0
2008-01-07 13:45:00,0.7445,0.74455,0.74445,0.7445,1743099982.0
2008-01-07 13:46:00,0.7457,0.746,0.7457,0.7459,2033900010.0
2008-01-07 13:47:00,0.74445,0.7445,0.74435,0.7444,2033900010.0
2008-01-07 13:48:00,0.7444,0.7444,0.74435,0.7444,821100007.0
2008-01-07 13:49:00,0.7457,0.7458,0.7457,0.7458,559100001.0
2008-01-07 13:50:00,0.7445,0.7445,0.74435,0.7445,559100001.0
2008-01-07 13:51:00,0.74445,0.7446,0.74445,0.74455,241600000.0
2008-01-07 13:52:00,0.74455,0.7446,0.7445,0.74455,1159800000.0
2008-01-07 13:53:00,0.74455,0.7446,0.7445,0.74455,396800000.0
2008-01-07 13:54:00,0.7446,0.7447,0.74445,0.7445,1194099996.0
2008-01-07 13:55:00,0.7445,0.7445,0.74445,0.74445,1743099996.0
2008-01-07 13:56:00,0.74445,0.7446,0.74445,0.7446,629900010.0
2008-01-07 13:57:00,0.7446,0.74465,0.74455,0.7446,541300001.0
2008-01-07 13:58:00,0.7446,0.74465,0.7446,0.74465,434200000.0
2008-01-07 13:59:00,0.7446,0.7446,0.7444,0.7444,859299999.0
2008-01-07 14:00:00,0.7459,0.7459,0.7459,0.7459,291700000.0
2008-01-07 14:01:00,0.7444,0.74445,0.7444,0.7444,291700000.0
2008-01-07 14:02:00,0.7444,0.74445,0.74435,0.7444,1683100042.0
2008-01-07 14:03:00,0.746,0.746,0.7459,0.7459,232899999.0
2008-01-07 14:04:00,0.7444,0.74445,0.7444,0.74445,232899999.0
2008-01-07 14:05:00,0.74445,0.74445,0.7444,0.7444,578300010.0
2008-01-07 14:06:00,0.7444,0.7445,0.7444,0.7445,608499999.0
2008-01-07 14:07:00,0.7445,0.7445,0.74445,0.74445,477200000.0
2008-01-07 14:08:00,0.74445,0.7446,0.74435,0.7445,809899989.0
2008-01-07 14:09:00,0.7445,0.7445,0.74445,0.7445,965499989.0
2008-01-07 14:10:00,0.7445,0.74455,0.74445,0.7445,721699999.0
2008-01-07 14:11:00,0.7445,0.7446,0.7445,0.7445,1394000002.0
2008-01-07 14:12:00,0.7462,0.7463,0.746,0.7461,1618600002.0
2008-01-07 14:13:00,0.7444,0.74455,0.74435,0.7445,1618600002.0
2008-01-07 14:14:00,0.7445,0.74455,0.74445,0.7445,1002599999.0
2008-01-07 14:15:00,0.74455,0.7446,0.74445,0.74455,1146900005.0
2008-01-07 14:16:00,0.74455,0.7446,0.74445,0.7446,743999999.0
2008-01-07 14:17:00,0.7446,0.74465,0.7445,0.74455,1422500002.0
2008-01-07 14:18:00,0.74455,0.7447,0.7445,0.7446,1381900011.0
2008-01-07 14:19:00,0.7446,0.7448,0.7446,0.7447,829600000.0
2008-01-07 14:20:00,0.7447,0.74485,0.74465,0.7448,1026699991.0
2008-01-07 14:21:00,0.7448,0.7449,0.74475,0.7448,718699997.0
2008-01-07 14:22:00,0.7448,0.7449,0.7447,0.7447,1419400002.0
2008-01-07 14:23:00,0.7447,0.74475,0.74465,0.74475,910599991.0
2008-01-07 14:24:00,0.74475,0.7448,0.74475,0.74475,958699996.0
2008-01-07 14:25:00,0.74475,0.7448,0.74465,0.74475,1462599973.0
2008-01-07 14:26:00,0.74475,0.7449,0.7447,0.7448,1488099993.0
2008-01-07 14:27:00,0.7448,0.74485,0.74465,0.74475,1249699999.0
2008-01-07 14:28:00,0.74475,0.745,0.74475,0.74495,451500000.0
2008-01-07 14:29:00,0.745,0.74515,0.74495,0.74505,985599999.0
2008-01-07 14:30:00,0.74505,0.7452,0.74505,0.7452,1051200002.0
2008-01-07 14:31:00,0.7452,0.7452,0.74505,0.7451,645699994.0
2008-01-07 14:32:00,0.74505,0.7451,0.74505,0.7451,847199981.0
2008-01-07 14:33:00,0.7451,0.74525,0.7451,0.74515,321100000.0
2008-01-07 14:34:00,0.7451,0.74525,0.7451,0.74515,157600000.0
2008-01-07 14:35:00,0.74515,0.74525,0.74505,0.74505,1326800018.0
2008-01-07 14:36:00,0.74505,0.7451,0.74495,0.74495,2070799957.0
2008-01-07 14:37:00,0.745,0.745,0.7449,0.745,1420499999.0
2008-01-07 14:38:00,0.745,0.7452,0.74495,0.7451,1178899984.0
2008-01-07 14:39:00,0.7451,0.7453,0.74505,0.7453,792799994.0
2008-01-07 14:40:00,0.7453,0.7456,0.7452,0.7456,828150004.0
2008-01-07 14:41:00,0.7456,0.74575,0.7455,0.7457,1837099996.0
2008-01-07 14:42:00,0.7465,0.7465,0.7464,0.7464,1526099982.0
2008-01-07 14:43:00,0.74575,0.7458,0.7457,0.74575,1526099982.0
2008-01-07 14:44:00,0.74575,0.74595,0.74575,0.74595,1129400005.0
2008-01-07 14:45:00,0.74595,0.74605,0.74575,0.74585,298600000.0
2008-01-07 14:46:00,0.74585,0.74615,0.74575,0.74595,384599999.0
2008-01-07 14:47:00,0.74595,0.746,0.74585,0.74595,585499981.0
2008-01-07 14:48:00,0.74595,0.74605,0.74575,0.74585,888199996.0
2008-01-07 14:49:00,0.7458,0.74585,0.74575,0.74585,602599987.0
2008-01-07 14:50:00,0.74585,0.74585,0.7457,0.7458,439599990.0
2008-01-07 14:51:00,0.7458,0.74585,0.74565,0.74565,1883499979.0
2008-01-07 14:52:00,0.7457,0.7457,0.74565,0.7457,1738799999.0
2008-01-07 14:53:00,0.7457,0.7457,0.7457,0.7457,611000002.0
2008-01-07 14:54:00,0.7457,0.7458,0.7456,0.7457,809199995.0
2008-01-07 14:55:00,0.7457,0.7458,0.7457,0.7457,1452900012.0
2008-01-07 14:56:00,0.7457,0.74575,0.7456,0.74575,1966300001.0
2008-01-07 14:57:00,0.74575,0.74585,0.7457,0.7458,423299996.0
2008-01-07 14:58:00,0.7461,0.7461,0.746,0.746,887800000.0
2008-01-07 14:59:00,0.7461,0.7461,0.746,0.746,887800000.0
2008-01-07 15:00:00,0.746,0.746,0.74595,0.74595,887800000.0
2008-01-07 15:01:00,0.7462,0.7462,0.746,0.7461,1597200034.0
2008-01-07 15:02:00,0.7458,0.74605,0.74575,0.746,1597200034.0
2008-01-07 15:03:00,0.746,0.74605,0.746,0.746,645400000.0
2008-01-07 15:04:00,0.746,0.74605,0.746,0.746,1129000003.0
2008-01-07 15:05:00,0.746,0.7461,0.74595,0.746,1272999999.0
2008-01-07 15:06:00,0.7462,0.7462,0.7462,0.7462,1844249991.0
2008-01-07 15:07:00,0.74615,0.74615,0.74605,0.74615,1844249991.0
2008-01-07 15:08:00,0.74615,0.74615,0.74605,0.7461,1424800000.0
2008-01-07 15:09:00,0.7461,0.74625,0.74605,0.74615,1270199995.0
2008-01-07 15:10:00,0.74615,0.74625,0.74605,0.74605,1501199993.0
2008-01-07 15:11:00,0.7461,0.7463,0.74605,0.7462,1907800011.0
2008-01-07 15:14:00,0.74605,0.7462,0.74605,0.7461,1785299997.0
2008-01-07 15:15:00,0.7461,0.7461,0.7461,0.7461,293399998.0
2008-01-07 15:16:00,0.7461,0.7462,0.7461,0.7462,293399998.0
2008-01-07 15:17:00,0.7462,0.74625,0.74615,0.7462,1053300000.0
2008-01-07 15:18:00,0.74615,0.7462,0.74615,0.7462,1049499991.0
2008-01-07 15:19:00,0.74615,0.74635,0.74615,0.7463,1677500013.0
2008-01-07 15:21:00,0.7461,0.74615,0.746,0.7461,1998799988.0
2008-01-07 15:22:00,0.7459,0.746,0.7459,0.746,689199988.0
2008-01-07 15:23:00,0.7459,0.746,0.7459,0.746,689199988.0
2008-01-07 15:24:00,0.7463,0.74645,0.7463,0.7464,689199988.0
2008-01-07 15:25:00,0.7464,0.74665,0.7464,0.7466,1477200009.0
2008-01-07 15:26:00,0.7466,0.7467,0.7464,0.7464,2042100030.0
2008-01-07 15:27:00,0.7464,0.7465,0.7463,0.7463,1526000035.0
2008-01-07 15:28:00,0.7463,0.7463,0.7462,0.74625,575600002.0
2008-01-07 15:29:00,0.74625,0.74625,0.74615,0.7462,1543499989.0
2008-01-07 15:30:00,0.7462,0.7462,0.74615,0.7462,624700000.0
2008-01-07 15:31:00,0.7462,0.74625,0.74615,0.7462,1505399973.0
2008-01-07 15:32:00,0.7462,0.74625,0.7461,0.7461,1740699981.0
2008-01-07 15:33:00,0.7461,0.74615,0.746,0.7461,374900001.0
2008-01-07 15:34:00,0.7461,0.7461,0.746,0.746,1917299994.0
2008-01-07 15:35:00,0.746,0.7462,0.746,0.7461,1419600014.0
2008-01-07 15:36:00,0.74615,0.7464,0.74615,0.74635,1419600014.0
2008-01-07 15:37:00,0.7461,0.7461,0.746,0.746,299300000.0
2008-01-07 15:38:00,0.74635,0.7464,0.74635,0.7464,299300000.0
2008-01-07 15:39:00,0.7464,0.74655,0.7463,0.7463,1874099996.0
2008-01-07 15:41:00,0.7465,0.7466,0.74645,0.7466,1997100000.0
2008-01-07 15:42:00,0.74655,0.7466,0.7465,0.7465,1791400014.0
2008-01-07 15:43:00,0.7457,0.7458,0.7457,0.7458,1773800003.0
2008-01-07 15:44:00,0.7466,0.74675,0.74655,0.7467,1773800003.0
2008-01-07 15:45:00,0.7467,0.7467,0.74645,0.74645,1595300014.0
2008-01-07 15:46:00,0.7456,0.7457,0.7456,0.7457,1854400002.0
2008-01-07 15:47:00,0.74645,0.7465,0.74635,0.7464,1854400002.0
2008-01-07 15:48:00,0.7456,0.7457,0.7456,0.7457,501900001.0
2008-01-07 15:49:00,0.7456,0.7457,0.7456,0.7457,501900001.0
2008-01-07 15:50:00,0.7462,0.74635,0.74615,0.74625,501900001.0
2008-01-07 15:51:00,0.74625,0.7463,0.7462,0.74625,1673200009.0
2008-01-07 15:52:00,0.74625,0.7463,0.7462,0.74625,792799994.0
2008-01-07 15:53:00,0.74625,0.74625,0.7461,0.74615,1248799994.0
2008-01-07 15:54:00,0.7459,0.7459,0.7458,0.7458,1310699998.0
2008-01-07 15:55:00,0.74615,0.7463,0.74615,0.74625,1310699998.0
2008-01-07 15:56:00,0.74625,0.7463,0.7462,0.74625,1100000000.0
2008-01-07 15:57:00,0.74625,0.74645,0.7462,0.7463,1011699991.0
2008-01-07 15:58:00,0.7463,0.7463,0.74605,0.7461,1549399990.0
2008-01-07 15:59:00,0.7461,0.7462,0.74605,0.74605,1001600002.0
2008-01-07 16:00:00,0.74605,0.7462,0.74605,0.7462,1428900002.0
2008-01-07 16:01:00,0.7462,0.7463,0.7461,0.7461,470300000.0
2008-01-07 16:02:00,0.7461,0.74635,0.74605,0.74635,1923599971.0
2008-01-07 16:03:00,0.74635,0.7464,0.7463,0.74635,852199996.0
2008-01-07 16:04:00,0.74635,0.74645,0.7463,0.7464,265299997.0
2008-01-07 16:05:00,0.7464,0.74645,0.74625,0.74635,854900004.0
2008-01-07 16:06:00,0.74635,0.7464,0.74625,0.7463,1301099994.0
2008-01-07 16:07:00,0.7463,0.7463,0.74625,0.7463,1792400008.0
2008-01-07 16:08:00,0.7463,0.74635,0.7463,0.7463,565600006.0
2008-01-07 16:09:00,0.7463,0.7463,0.7463,0.7463,406200000.0
2008-01-07 16:10:00,0.7463,0.7463,0.7463,0.7463,787100001.0
2008-01-07 16:11:00,0.7463,0.7464,0.74625,0.7464,1963300006.0
2008-01-07 16:12:00,0.74635,0.7464,0.74625,0.7463,1738999969.0
2008-01-07 16:14:00,0.7464,0.7464,0.7463,0.7463,1140099991.0
2008-01-07 16:15:00,0.7462,0.7462,0.74615,0.74615,1140099991.0
2008-01-07 16:16:00,0.7463,0.7464,0.7463,0.7463,1069900007.0
2008-01-07 16:17:00,0.7463,0.7463,0.74615,0.74625,1069900007.0
2008-01-07 16:18:00,0.74625,0.7463,0.7461,0.7462,1603100016.0
2008-01-07 16:19:00,0.7462,0.7462,0.74605,0.7461,2062500042.0
2008-01-07 16:20:00,0.74605,0.74615,0.74605,0.7461,1190800006.0
2008-01-07 16:21:00,0.7461,0.7461,0.74595,0.7461,1103999997.0
2008-01-07 16:22:00,0.7461,0.7461,0.74595,0.74605,1424300001.0
2008-01-07 16:23:00,0.74605,0.7461,0.746,0.74605,390900001.0
2008-01-07 16:24:00,0.74605,0.7461,0.74605,0.74605,865199990.0
2008-01-07 16:25:00,0.7461,0.7461,0.74605,0.7461,867000004.0
2008-01-07 16:26:00,0.7461,0.7461,0.746,0.74605,800100000.0
2008-01-07 16:27:00,0.746,0.7462,0.746,0.7461,1175199989.0
2008-01-07 16:28:00,0.7461,0.7462,0.746,0.74605,1967899993.0
2008-01-07 16:29:00,0.74605,0.7461,0.74595,0.7461,2128099996.0
2008-01-07 16:30:00,0.7461,0.7461,0.746,0.74605,1605900025.0
2008-01-07 16:31:00,0.74605,0.74605,0.74595,0.74595,1630600003.0
2008-01-07 16:32:00,0.746,0.74615,0.74595,0.74615,1723000010.0
2008-01-07 16:33:00,0.74615,0.74635,0.74615,0.74625,789700000.0
2008-01-07 16:34:00,0.7463,0.7463,0.7462,0.7463,410050000.0
2008-01-07 16:35:00,0.7462,0.7463,0.7461,0.7462,1456399971.0
2008-01-07 16:36:00,0.7462,0.74625,0.7461,0.7461,872099992.0
2008-01-07 16:37:00,0.7463,0.7463,0.7461,0.7461,1432500010.0
2008-01-07 16:38:00,0.7461,0.74615,0.746,0.74605,1432500010.0
2008-01-07 16:39:00,0.74605,0.74605,0.74585,0.7459,1465699995.0
2008-01-07 16:40:00,0.7459,0.74595,0.74575,0.74585,1566999976.0
2008-01-07 16:41:00,0.74585,0.74595,0.74575,0.7459,1502799961.0
2008-01-07 16:42:00,0.7459,0.7459,0.74575,0.74585,1525899999.0
2008-01-07 16:43:00,0.74585,0.74585,0.7458,0.74585,511499999.0
2008-01-07 16:44:00,0.74585,0.74585,0.7458,0.74585,1373400002.0
2008-01-07 16:45:00,0.7454,0.7455,0.7454,0.7455,646400002.0
2008-01-07 16:46:00,0.7457,0.7458,0.74565,0.7458,646400002.0
2008-01-07 16:47:00,0.7458,0.7458,0.7458,0.7458,457500000.0
2008-01-07 16:48:00,0.7458,0.7459,0.7457,0.7457,1762399961.0
2008-01-07 16:49:00,0.74575,0.7458,0.7457,0.7458,1102899971.0
2008-01-07 16:50:00,0.7458,0.74585,0.74575,0.7458,449600000.0
2008-01-07 16:51:00,0.7458,0.7458,0.7458,0.7458,229000000.0
2008-01-07 16:52:00,0.7458,0.7458,0.7458,0.7458,1946100017.0
2008-01-07 16:53:00,0.7458,0.74585,0.7458,0.74585,1597799986.0
2008-01-07 16:54:00,0.74585,0.74595,0.74585,0.74585,710200004.0
2008-01-07 16:56:00,0.746,0.746,0.7459,0.746,1258800001.0
2008-01-07 16:57:00,0.746,0.7461,0.74595,0.746,1380200000.0
2008-01-07 16:59:00,0.745,0.745,0.7448,0.7449,771399999.0
2008-01-07 17:00:00,0.7463,0.74635,0.74625,0.7463,771399999.0
2008-01-07 17:01:00,0.74625,0.7463,0.7462,0.74625,956499992.0
2008-01-07 17:02:00,0.74625,0.74645,0.7462,0.7464,1631199986.0
2008-01-07 17:03:00,0.74635,0.7465,0.74635,0.7465,1024499991.0
2008-01-07 17:04:00,0.7465,0.7465,0.7464,0.74645,923799993.0
2008-01-07 17:05:00,0.7464,0.74645,0.7463,0.74635,1981900002.0
2008-01-07 17:06:00,0.7456,0.7456,0.7455,0.7456,730100004.0
2008-01-07 17:07:00,0.7464,0.7464,0.74625,0.7464,730100004.0
2008-01-07 17:08:00,0.74635,0.7464,0.74625,0.7463,2050199988.0
2008-01-07 17:09:00,0.7463,0.74645,0.7463,0.7464,1059100003.0
2008-01-07 17:10:00,0.7464,0.7464,0.74635,0.7464,283500000.0
2008-01-07 17:11:00,0.7455,0.7455,0.7454,0.7454,706700005.0
2008-01-07 17:12:00,0.74635,0.74645,0.7463,0.74635,706700005.0
2008-01-07 17:13:00,0.74645,0.74645,0.74635,0.7464,348800000.0
2008-01-07 17:14:00,0.7464,0.7465,0.7463,0.7463,1157500019.0
2008-01-07 17:15:00,0.7463,0.7464,0.74625,0.7463,440600001.0
2008-01-07 17:16:00,0.7463,0.74645,0.74625,0.74635,1878099975.0
2008-01-07 17:17:00,0.74635,0.7464,0.7463,0.7463,1180199990.0
2008-01-07 17:18:00,0.7463,0.7463,0.7461,0.74615,1804399986.0
2008-01-07 17:19:00,0.74615,0.74625,0.7461,0.7462,705600000.0
2008-01-07 17:20:00,0.7462,0.7463,0.7461,0.74625,1202299996.0
2008-01-07 17:21:00,0.74625,0.7463,0.74615,0.74615,484000002.0
2008-01-07 17:22:00,0.74615,0.7462,0.7461,0.74615,1471439977.0
2008-01-07 17:23:00,0.74615,0.74615,0.7461,0.7461,468199998.0
2008-01-07 17:24:00,0.7461,0.7462,0.74605,0.7461,1436250002.0
2008-01-07 17:25:00,0.74605,0.7461,0.74605,0.7461,702100004.0
2008-01-07 17:26:00,0.7461,0.7462,0.7461,0.7461,466200000.0
2008-01-07 17:27:00,0.7461,0.74625,0.7461,0.7462,724900000.0
2008-01-07 17:28:00,0.7462,0.74625,0.74615,0.7462,290100000.0
2008-01-07 17:29:00,0.7462,0.7463,0.7462,0.7462,559100000.0
2008-01-07 17:30:00,0.7462,0.74635,0.7462,0.7463,1238700008.0
2008-01-07 17:31:00,0.7463,0.7464,0.74625,0.7463,1628762747.0
2008-01-07 17:32:00,0.7463,0.7464,0.74625,0.7463,2109300013.0
2008-01-07 17:33:00,0.74625,0.7464,0.74625,0.7463,1192199976.0
2008-01-07 17:35:00,0.74635,0.74635,0.7463,0.74635,545900002.0
2008-01-07 17:36:00,0.74635,0.74635,0.7463,0.7463,1446400005.0
2008-01-07 17:37:00,0.7463,0.74635,0.7462,0.7462,1494400027.0
2008-01-07 17:38:00,0.7462,0.7462,0.7461,0.7461,1005599998.0
2008-01-07 17:39:00,0.7461,0.7461,0.746,0.746,1127100000.0
2008-01-07 17:40:00,0.746,0.746,0.74585,0.74595,1410100006.0
2008-01-07 17:41:00,0.746,0.746,0.7458,0.7458,1133499988.0
2008-01-07 17:42:00,0.7454,0.7454,0.7453,0.7454,1524099998.0
2008-01-07 17:43:00,0.7457,0.7457,0.7455,0.7456,1524099998.0
2008-01-07 17:44:00,0.7456,0.7456,0.7455,0.7456,519800004.0
2008-01-07 17:45:00,0.7456,0.7456,0.7454,0.7455,1576000005.0
2008-01-07 17:46:00,0.7453,0.7453,0.7453,0.7453,825700000.0
2008-01-07 17:48:00,0.7452,0.7453,0.7452,0.7453,825700000.0
2008-01-07 17:49:00,0.7453,0.7453,0.7452,0.74525,825700000.0
2008-01-07 17:50:00,0.7452,0.7453,0.7452,0.7452,832799996.0
2008-01-07 17:51:00,0.7451,0.7452,0.745,0.7452,832799996.0
2008-01-07 17:52:00,0.7452,0.74525,0.74505,0.74515,1220299989.0
2008-01-07 17:53:00,0.74515,0.7452,0.74505,0.74515,635000001.0
2008-01-07 17:54:00,0.74515,0.7452,0.74505,0.7452,1801200033.0
2008-01-07 17:55:00,0.7452,0.74525,0.74515,0.74525,1026299995.0
2008-01-07 17:56:00,0.74525,0.7453,0.74515,0.7452,1373700004.0
2008-01-07 17:57:00,0.7452,0.7453,0.7451,0.74515,1490699991.0
2008-01-07 17:58:00,0.74515,0.74525,0.7451,0.74515,572100003.0
2008-01-07 17:59:00,0.74515,0.74515,0.7449,0.745,927900002.0
2008-01-07 18:00:00,0.745,0.7452,0.74495,0.7452,1315100006.0
2008-01-07 18:01:00,0.7452,0.7453,0.74515,0.74525,1831099989.0
2008-01-07 18:02:00,0.74525,0.7453,0.7452,0.7453,979799991.0
2008-01-07 18:03:00,0.74525,0.7455,0.74525,0.74545,2120799990.0
2008-01-07 18:04:00,0.74545,0.7455,0.74535,0.74545,2028600015.0
2008-01-07 18:05:00,0.7454,0.7456,0.7454,0.7456,1936999980.0
2008-01-07 18:06:00,0.7451,0.7452,0.7451,0.7452,1255499995.0
2008-01-07 18:07:00,0.7451,0.7452,0.7451,0.7452,1255499995.0
2008-01-07 18:08:00,0.74565,0.7457,0.7455,0.74555,1255499995.0
2008-01-07 18:10:00,0.74555,0.7456,0.7454,0.7455,1014000009.0
2008-01-07 18:11:00,0.7455,0.74555,0.74545,0.7455,1472499989.0
2008-01-07 18:12:00,0.7455,0.7457,0.7455,0.74555,1911500028.0
2008-01-07 18:13:00,0.7456,0.7456,0.74545,0.7455,1380899996.0
2008-01-07 18:15:00,0.7454,0.7454,0.74525,0.74535,1426199998.0
2008-01-07 18:16:00,0.7451,0.7452,0.7449,0.7449,2049300029.0
2008-01-07 18:17:00,0.745,0.745,0.745,0.745,2049300029.0
2008-01-07 18:18:00,0.7453,0.7454,0.74525,0.74535,2049300029.0
2008-01-07 18:19:00,0.74535,0.7454,0.7453,0.74535,920199995.0
2008-01-07 18:20:00,0.74535,0.7454,0.7453,0.7454,1686150023.0
2008-01-07 18:21:00,0.7454,0.74545,0.7453,0.74535,1140400008.0
2008-01-07 18:22:00,0.7448,0.7448,0.7448,0.7448,376700003.0
2008-01-07 18:23:00,0.7447,0.7448,0.7447,0.7448,376700003.0
2008-01-07 18:24:00,0.7447,0.7448,0.7447,0.7447,376700003.0
2008-01-07 18:26:00,0.74535,0.74545,0.74535,0.74545,376700003.0
2008-01-07 18:27:00,0.7446,0.7447,0.7445,0.7445,350800000.0
2008-01-07 18:28:00,0.74555,0.7456,0.7455,0.74555,350800000.0
2008-01-07 18:29:00,0.74555,0.74555,0.74545,0.74545,1229399969.0
2008-01-07 18:30:00,0.74545,0.74555,0.7454,0.7454,1820999994.0
2008-01-07 18:31:00,0.7454,0.74545,0.7451,0.74515,1617099999.0
2008-01-07 18:32:00,0.74515,0.7452,0.74505,0.74505,1622600006.0
2008-01-07 18:33:00,0.74505,0.7452,0.74505,0.7451,1023699998.0
2008-01-07 18:34:00,0.7451,0.7452,0.74505,0.7452,1189199996.0
2008-01-07 18:35:00,0.7452,0.7454,0.7452,0.7453,923000006.0
2008-01-07 18:36:00,0.7447,0.7448,0.7447,0.7448,769200000.0
2008-01-07 18:37:00,0.7453,0.7453,0.7452,0.74525,769200000.0
2008-01-07 18:38:00,0.74525,0.7453,0.7452,0.7453,487899996.0
2008-01-07 18:39:00,0.7453,0.7453,0.7453,0.7453,471600000.0
2008-01-07 18:40:00,0.7453,0.7454,0.74525,0.74535,1430199997.0
2008-01-07 18:41:00,0.7454,0.7455,0.74535,0.74535,1124100004.0
2008-01-07 18:42:00,0.7454,0.7455,0.74535,0.74545,1534400019.0
2008-01-07 18:43:00,0.7455,0.7455,0.7454,0.7455,767199997.0
2008-01-07 18:44:00,0.7455,0.7455,0.7454,0.74545,710400000.0
2008-01-07 18:45:00,0.7455,0.7455,0.74535,0.74545,1289723101.0
2008-01-07 18:46:00,0.74545,0.7455,0.74535,0.7454,1184873115.0
2008-01-07 18:47:00,0.7454,0.7454,0.74535,0.7454,676700000.0
2008-01-07 18:48:00,0.7454,0.7454,0.7453,0.7454,562900001.0
2008-01-07 18:49:00,0.7454,0.7454,0.7453,0.74535,486700002.0
2008-01-07 18:50:00,0.74535,0.7454,0.74525,0.7453,1394100010.0
2008-01-07 18:51:00,0.7453,0.74535,0.7453,0.7453,766200001.0
2008-01-07 18:52:00,0.7453,0.7453,0.74515,0.74515,594500000.0
2008-01-07 18:53:00,0.74515,0.7452,0.7451,0.7451,678100000.0
2008-01-07 18:54:00,0.7451,0.7452,0.74505,0.7451,1194400003.0
2008-01-07 18:55:00,0.7451,0.7451,0.74505,0.74505,1414400025.0
2008-01-07 18:56:00,0.74515,0.74525,0.7451,0.74525,586900000.0
2008-01-07 18:57:00,0.74525,0.7453,0.74515,0.74515,777100001.0
2008-01-07 18:59:00,0.74525,0.7453,0.74505,0.7452,1723199994.0
2008-01-07 19:00:00,0.7452,0.74525,0.7451,0.74515,543300000.0
2008-01-07 19:01:00,0.74515,0.7452,0.745,0.7452,460400003.0
2008-01-07 19:02:00,0.7452,0.7452,0.7451,0.7452,642899999.0
2008-01-07 19:03:00,0.7452,0.7453,0.7452,0.74525,428700000.0
2008-01-07 19:04:00,0.74525,0.7453,0.74525,0.74525,415800000.0
2008-01-07 19:05:00,0.74525,0.74525,0.74525,0.74525,81800000.0
2008-01-07 19:06:00,0.74525,0.74525,0.74515,0.7452,187300000.0
2008-01-07 19:07:00,0.7452,0.7453,0.74515,0.7452,1480199987.0
2008-01-07 19:08:00,0.7452,0.7453,0.7452,0.7452,1225699993.0
2008-01-07 19:09:00,0.74525,0.7453,0.7452,0.74525,1140100010.0
2008-01-07 19:10:00,0.7448,0.7448,0.7447,0.7447,653000001.0
2008-01-07 19:11:00,0.7452,0.7453,0.7452,0.74525,653000001.0
2008-01-07 19:12:00,0.74525,0.7453,0.7452,0.7453,1057699991.0
2008-01-07 19:13:00,0.74525,0.7453,0.7452,0.74525,652100002.0
2008-01-07 19:14:00,0.74525,0.74525,0.7452,0.74525,1651299915.0
2008-01-07 19:15:00,0.74525,0.74525,0.7452,0.7452,132600000.0
2008-01-07 19:16:00,0.7453,0.74535,0.7449,0.745,1030699997.0
2008-01-07 19:17:00,0.74495,0.7451,0.74495,0.74505,1171200004.0
2008-01-07 19:18:00,0.74505,0.7452,0.74505,0.7451,352600000.0
2008-01-07 19:19:00,0.7451,0.7452,0.74505,0.74515,712100003.0
2008-01-07 19:20:00,0.74515,0.7452,0.74505,0.74505,462600001.0
2008-01-07 19:21:00,0.74505,0.7451,0.74495,0.745,809899994.0
2008-01-07 19:22:00,0.745,0.745,0.7448,0.74485,527099999.0
2008-01-07 19:23:00,0.74485,0.74485,0.74475,0.74475,683699997.0
2008-01-07 19:24:00,0.7448,0.7449,0.74475,0.7448,281100001.0
2008-01-07 19:25:00,0.7448,0.7448,0.74475,0.7448,297200000.0
2008-01-07 19:26:00,0.7448,0.7448,0.7447,0.7447,1325500012.0
2008-01-07 19:27:00,0.7447,0.74475,0.7446,0.7446,1380600003.0
2008-01-07 19:28:00,0.7446,0.74465,0.74455,0.74465,363000000.0
2008-01-07 19:29:00,0.74465,0.74465,0.7445,0.7446,615500001.0
2008-01-07 19:30:00,0.7447,0.7448,0.7446,0.7448,615900000.0
2008-01-07 19:31:00,0.7448,0.74485,0.7447,0.74475,408299994.0
2008-01-07 19:32:00,0.74475,0.7448,0.7447,0.7447,1428199981.0
2008-01-07 19:33:00,0.74475,0.7448,0.7447,0.74475,822200000.0
2008-01-07 19:34:00,0.74475,0.7448,0.74475,0.74475,360100000.0
2008-01-07 19:35:00,0.74475,0.74485,0.74475,0.74475,466100010.0
2008-01-07 19:36:00,0.7448,0.7448,0.74475,0.74475,875300003.0
2008-01-07 19:37:00,0.74475,0.74485,0.7447,0.7448,335400007.0
2008-01-07 19:38:00,0.74485,0.74495,0.74475,0.7448,355500010.0
2008-01-07 19:39:00,0.7448,0.74485,0.74475,0.74475,514999997.0
2008-01-07 19:40:00,0.74475,0.74485,0.74475,0.74475,379899994.0
2008-01-07 19:41:00,0.7448,0.74485,0.74475,0.74485,355900000.0
2008-01-07 19:42:00,0.74485,0.7449,0.7448,0.74485,49300000.0
2008-01-07 19:43:00,0.7448,0.74495,0.7448,0.7448,80300000.0
2008-01-07 19:44:00,0.7448,0.7449,0.7448,0.74485,308500000.0
2008-01-07 19:45:00,0.74485,0.745,0.74485,0.745,40700000.0
2008-01-07 19:46:00,0.745,0.7451,0.74495,0.74505,806600004.0
2008-01-07 19:47:00,0.745,0.7451,0.745,0.74505,676800001.0
2008-01-07 19:48:00,0.74505,0.74515,0.74505,0.7451,183599997.0
2008-01-07 19:49:00,0.7451,0.7452,0.7451,0.7452,41200000.0
2008-01-07 19:50:00,0.7452,0.7452,0.7451,0.7451,474600003.0
2008-01-07 19:51:00,0.74515,0.7452,0.7451,0.7452,401600004.0
2008-01-07 19:52:00,0.7452,0.7452,0.74505,0.7451,1170500009.0
2008-01-07 19:53:00,0.74515,0.7452,0.7451,0.7452,261499999.0
2008-01-07 19:54:00,0.7452,0.7452,0.7451,0.74515,254900000.0
2008-01-07 19:55:00,0.74515,0.74515,0.7451,0.74515,179500000.0
2008-01-07 19:56:00,0.74515,0.7452,0.74505,0.7451,162599996.0
2008-01-07 19:57:00,0.74505,0.7451,0.7449,0.7449,463399997.0
2008-01-07 19:58:00,0.7449,0.74505,0.74485,0.745,353799999.0
2008-01-07 19:59:00,0.745,0.74505,0.74495,0.745,321000002.0
2008-01-07 20:00:00,0.74505,0.74515,0.74505,0.74515,12800000.0
2008-01-07 20:01:00,0.74515,0.74515,0.7451,0.7451,63500000.0
2008-01-07 20:02:00,0.74515,0.74515,0.7451,0.74515,37200000.0
2008-01-07 20:03:00,0.74515,0.74515,0.7451,0.74515,38500000.0
2008-01-07 20:04:00,0.7451,0.74515,0.74505,0.74505,215000003.0
2008-01-07 20:05:00,0.74505,0.7451,0.745,0.745,242100002.0
2008-01-07 20:06:00,0.745,0.74505,0.74495,0.74495,363900000.0
2008-01-07 20:07:00,0.74495,0.74505,0.74485,0.74495,622299997.0
2008-01-07 20:08:00,0.74495,0.74495,0.7448,0.7449,437100000.0
2008-01-07 20:09:00,0.7449,0.745,0.7449,0.74495,125200000.0
2008-01-07 20:10:00,0.74495,0.74495,0.74485,0.74485,218000000.0
2008-01-07 20:11:00,0.74485,0.74485,0.74475,0.7448,128700000.0
2008-01-07 20:12:00,0.7448,0.7449,0.7448,0.7448,13600000.0
2008-01-07 20:13:00,0.7448,0.74485,0.7447,0.7448,755100004.0
2008-01-07 20:14:00,0.7448,0.74485,0.74475,0.7448,507600000.0
2008-01-07 20:15:00,0.7448,0.7449,0.7447,0.7449,414300005.0
2008-01-07 20:16:00,0.7449,0.74495,0.7448,0.74485,76900000.0
2008-01-07 20:17:00,0.7448,0.7449,0.7448,0.74485,250500000.0
2008-01-07 20:18:00,0.74485,0.74495,0.74485,0.7449,514099990.0
2008-01-07 20:19:00,0.7449,0.7449,0.74485,0.74485,93900000.0
2008-01-07 20:20:00,0.74485,0.74495,0.7448,0.7449,441500001.0
2008-01-07 20:21:00,0.7449,0.74495,0.74485,0.74495,1164600004.0
2008-01-07 20:22:00,0.74495,0.74495,0.74485,0.74495,654100000.0
2008-01-07 20:23:00,0.74495,0.74495,0.7449,0.7449,543900003.0
2008-01-07 20:24:00,0.7449,0.74495,0.7448,0.74485,372300001.0
2008-01-07 20:25:00,0.7449,0.7449,0.7448,0.7449,443300000.0
2008-01-07 20:26:00,0.7449,0.7449,0.7448,0.74485,178900000.0
2008-01-07 20:27:00,0.74485,0.7449,0.74475,0.7448,146300000.0
2008-01-07 20:28:00,0.7448,0.7448,0.74475,0.7448,854399983.0
2008-01-07 20:29:00,0.7448,0.74485,0.7447,0.7447,1180500014.0
2008-01-07 20:30:00,0.7447,0.7448,0.74465,0.74475,905100008.0
2008-01-07 20:31:00,0.74475,0.74475,0.74465,0.74465,840800016.0
2008-01-07 20:32:00,0.7447,0.7447,0.74465,0.7447,516800010.0
2008-01-07 20:33:00,0.7447,0.74475,0.74465,0.7447,1486800053.0
2008-01-07 20:34:00,0.7447,0.74475,0.74465,0.74475,504200000.0
2008-01-07 20:35:00,0.74475,0.74475,0.74465,0.74465,716300000.0
2008-01-07 20:36:00,0.74465,0.74475,0.74465,0.74475,600900006.0
2008-01-07 20:37:00,0.7447,0.7448,0.7447,0.7448,882299999.0
2008-01-07 20:38:00,0.7448,0.7448,0.7447,0.7448,499200000.0
2008-01-07 20:39:00,0.74475,0.7448,0.7447,0.74475,1389299990.0
2008-01-07 20:40:00,0.74475,0.7448,0.74475,0.7448,1765000014.0
2008-01-07 20:41:00,0.7448,0.7449,0.74475,0.7448,786099996.0
2008-01-07 20:42:00,0.7448,0.74495,0.7448,0.74485,194099999.0
2008-01-07 20:43:00,0.7449,0.74505,0.74485,0.745,490300007.0
2008-01-07 20:44:00,0.745,0.7452,0.745,0.7451,191900000.0
2008-01-07 20:45:00,0.7451,0.74515,0.74505,0.7451,545700003.0
2008-01-07 20:46:00,0.74505,0.74515,0.74505,0.7451,1812500032.0
2008-01-07 20:47:00,0.7451,0.74515,0.7451,0.7451,456300000.0
2008-01-07 20:48:00,0.7451,0.7452,0.745,0.7452,1175400013.0
2008-01-07 20:49:00,0.7452,0.7453,0.74515,0.7453,957700007.0
2008-01-07 20:50:00,0.74525,0.7453,0.7452,0.7452,950500012.0
2008-01-07 20:51:00,0.7452,0.7453,0.7452,0.74525,774000000.0
2008-01-07 20:52:00,0.74525,0.7453,0.7452,0.7452,733499992.0
2008-01-07 20:53:00,0.7452,0.7453,0.74515,0.74515,891099986.0
2008-01-07 20:54:00,0.74515,0.7452,0.7451,0.74515,1060399986.0
2008-01-07 20:55:00,0.74515,0.7452,0.74515,0.7452,80200000.0
2008-01-07 20:56:00,0.74525,0.74525,0.7451,0.74515,517800005.0
2008-01-07 20:57:00,0.7451,0.7453,0.7451,0.74515,809500021.0
2008-01-07 20:58:00,0.74515,0.74515,0.74515,0.74515,570800000.0
2008-01-07 20:59:00,0.74515,0.7452,0.7451,0.74515,847600002.0
2008-01-07 21:00:00,0.74515,0.74525,0.7451,0.74515,675600000.0
2008-01-07 21:01:00,0.74515,0.7452,0.74515,0.74515,1292300001.0
2008-01-07 21:02:00,0.74515,0.74525,0.7451,0.74515,1224799988.0
2008-01-07 21:03:00,0.74515,0.7452,0.745,0.74515,1094000001.0
2008-01-07 21:04:00,0.74515,0.7452,0.74515,0.7452,1007799992.0
2008-01-07 21:05:00,0.7452,0.7452,0.7452,0.7452,32000000.0
2008-01-07 21:06:00,0.7452,0.7452,0.74515,0.7452,406500004.0
2008-01-07 21:07:00,0.7452,0.7452,0.7451,0.7451,992800015.0
2008-01-07 21:08:00,0.7451,0.7452,0.7451,0.74515,504100000.0
2008-01-07 21:09:00,0.74515,0.74515,0.7451,0.74515,1085099994.0
2008-01-07 21:10:00,0.74515,0.74525,0.74515,0.74525,317900002.0
2008-01-07 21:11:00,0.74525,0.74525,0.7452,0.7452,63900000.0
2008-01-07 21:12:00,0.7452,0.7452,0.74515,0.7452,474299996.0
2008-01-07 21:13:00,0.74515,0.74525,0.74515,0.74525,311499993.0
2008-01-07 21:14:00,0.74525,0.74525,0.7452,0.74525,165300000.0
2008-01-07 21:15:00,0.74525,0.74525,0.7452,0.74525,198300000.0
2008-01-07 21:16:00,0.74525,0.74525,0.7452,0.74525,572699991.0
2008-01-07 21:17:00,0.74525,0.74525,0.7452,0.74525,307199999.0
2008-01-07 21:18:00,0.74525,0.74525,0.7452,0.74525,495700010.0
2008-01-07 21:19:00,0.74525,0.74525,0.7452,0.74525,379199999.0
2008-01-07 21:20:00,0.74525,0.74525,0.7452,0.7452,81600000.0
2008-01-07 21:21:00,0.7452,0.74525,0.7452,0.74525,41300000.0
2008-01-07 21:22:00,0.74525,0.74525,0.74525,0.74525,68500000.0
2008-01-07 21:23:00,0.74525,0.74525,0.7452,0.74525,48800000.0
2008-01-07 21:24:00,0.7452,0.74525,0.7452,0.74525,48900000.0
2008-01-07 21:25:00,0.74525,0.74525,0.7452,0.74525,143600000.0
2008-01-07 21:26:00,0.74525,0.74525,0.74515,0.74525,260200003.0
2008-01-07 21:27:00,0.74525,0.74525,0.74525,0.74525,123700000.0
2008-01-07 21:28:00,0.74525,0.74525,0.7452,0.7452,303700000.0
2008-01-07 21:29:00,0.74525,0.7453,0.7452,0.74525,476100000.0
2008-01-07 21:30:00,0.74525,0.74535,0.7452,0.74535,516100003.0
2008-01-07 21:31:00,0.74535,0.74535,0.74535,0.74535,237900000.0
2008-01-07 21:32:00,0.74535,0.74535,0.7453,0.74535,152200000.0
2008-01-07 21:33:00,0.7453,0.7454,0.7453,0.7454,160200000.0
2008-01-07 21:34:00,0.7454,0.7454,0.7453,0.74535,446099998.0
2008-01-07 21:35:00,0.74535,0.7454,0.7453,0.74535,714599992.0
2008-01-07 21:36:00,0.74535,0.74545,0.7453,0.7454,584400000.0
2008-01-07 21:37:00,0.7454,0.74545,0.7454,0.7454,454600000.0
2008-01-07 21:38:00,0.7454,0.74545,0.7454,0.74545,114400000.0
2008-01-07 21:39:00,0.74545,0.74545,0.7454,0.74545,104000000.0
2008-01-07 21:40:00,0.74545,0.74545,0.74535,0.7454,82500000.0
2008-01-07 21:41:00,0.7454,0.7454,0.74535,0.74535,246000005.0
2008-01-07 21:42:00,0.74535,0.7454,0.7453,0.7454,480899986.0
2008-01-07 21:43:00,0.7454,0.74555,0.7454,0.7455,96000000.0
2008-01-07 21:44:00,0.7455,0.7455,0.74545,0.7455,659599991.0
2008-01-07 21:45:00,0.7455,0.7455,0.7454,0.7455,524699988.0
2008-01-07 21:46:00,0.7455,0.7455,0.74545,0.7455,276500000.0
2008-01-07 21:47:00,0.7455,0.7456,0.7455,0.7456,198200000.0
2008-01-07 21:48:00,0.7456,0.7457,0.7456,0.74565,586500012.0
2008-01-07 21:49:00,0.74565,0.74575,0.7456,0.7457,673900004.0
2008-01-07 21:50:00,0.7457,0.74575,0.74565,0.74575,358700000.0
2008-01-07 21:51:00,0.74575,0.74575,0.7457,0.7457,97500000.0
2008-01-07 21:52:00,0.7457,0.7457,0.7456,0.74565,367299991.0
2008-01-07 21:53:00,0.74565,0.7457,0.7456,0.7457,715699991.0
2008-01-07 21:54:00,0.7457,0.74575,0.7456,0.7457,890200011.0
2008-01-07 21:55:00,0.74575,0.74575,0.74565,0.74575,1503000023.0
2008-01-07 21:56:00,0.7457,0.74575,0.7457,0.7457,782899993.0
2008-01-07 21:57:00,0.7457,0.74575,0.7457,0.7457,776800000.0
2008-01-07 21:58:00,0.7457,0.74575,0.74565,0.7457,512999998.0
2008-01-07 21:59:00,0.74575,0.7459,0.7457,0.74585,1223300003.0
2008-01-07 22:00:00,0.74585,0.74615,0.7458,0.74585,259699999.0
2008-01-07 22:01:00,0.74585,0.74595,0.7458,0.7458,323000000.0
2008-01-07 22:02:00,0.7458,0.74595,0.7458,0.74585,330300001.0
2008-01-07 22:03:00,0.74585,0.7459,0.7458,0.7458,90900000.0
2008-01-07 22:04:00,0.7458,0.74585,0.74565,0.74565,341200001.0
2008-01-07 22:05:00,0.74565,0.7457,0.74535,0.74535,436800000.0
2008-01-07 22:06:00,0.74535,0.74545,0.7453,0.7454,404699998.0
2008-01-07 22:07:00,0.7454,0.74555,0.74535,0.7454,636000001.0
2008-01-07 22:08:00,0.7454,0.7455,0.7453,0.7454,1005100009.0
2008-01-07 22:09:00,0.7454,0.74555,0.7454,0.7454,73000000.0
2008-01-07 22:10:00,0.7454,0.74545,0.7454,0.74545,24500000.0
2008-01-07 22:11:00,0.74545,0.74545,0.74535,0.74535,414799993.0
2008-01-07 22:12:00,0.74535,0.7454,0.74525,0.74535,1251799993.0
2008-01-07 22:13:00,0.74535,0.7454,0.7453,0.7453,855000003.0
2008-01-07 22:14:00,0.7453,0.74535,0.7452,0.7452,748099998.0
2008-01-07 22:15:00,0.7452,0.7453,0.74515,0.7453,985800009.0
2008-01-07 22:16:00,0.74525,0.7454,0.74525,0.7454,337599999.0
2008-01-07 22:17:00,0.7454,0.7454,0.74535,0.7454,509399999.0
2008-01-07 22:18:00,0.7454,0.7455,0.7454,0.74545,223900000.0
2008-01-07 22:19:00,0.74545,0.74565,0.74535,0.7455,604000000.0
2008-01-07 22:20:00,0.7455,0.74575,0.7455,0.74575,1266999989.0
2008-01-07 22:21:00,0.74575,0.74575,0.7456,0.7456,853500003.0
2008-01-07 22:22:00,0.7456,0.7457,0.7455,0.7455,1283199998.0
2008-01-07 22:23:00,0.7455,0.74555,0.74545,0.74555,1672599982.0
2008-01-07 22:24:00,0.74555,0.74555,0.74545,0.74545,755399985.0
2008-01-07 22:25:00,0.74545,0.74555,0.74545,0.74555,320300000.0
2008-01-07 22:26:00,0.74555,0.74555,0.74545,0.74545,884100015.0
2008-01-07 22:27:00,0.74545,0.74555,0.74545,0.74555,660099991.0
2008-01-07 22:28:00,0.74555,0.7456,0.74545,0.74555,325300000.0
2008-01-07 22:29:00,0.74555,0.74565,0.7455,0.74565,194900000.0
2008-01-07 22:30:00,0.74565,0.7459,0.74555,0.7459,451400002.0
2008-01-07 22:31:00,0.74585,0.746,0.74585,0.74595,890399995.0
2008-01-07 22:32:00,0.74595,0.74605,0.74595,0.74605,706199988.0
2008-01-07 22:33:00,0.74605,0.7462,0.74605,0.7461,763199998.0
2008-01-07 22:34:00,0.74605,0.7462,0.74605,0.7461,579500007.0
2008-01-07 22:35:00,0.7461,0.7462,0.7461,0.74615,547200004.0
2008-01-07 22:36:00,0.74615,0.74615,0.7461,0.7461,375600000.0
2008-01-07 22:37:00,0.7461,0.7461,0.74605,0.7461,261599993.0
2008-01-07 22:38:00,0.7461,0.7461,0.74605,0.74605,467500009.0
2008-01-07 22:39:00,0.74605,0.74615,0.746,0.746,777100000.0
2008-01-07 22:40:00,0.746,0.7461,0.74595,0.7461,873900002.0
2008-01-07 22:41:00,0.74605,0.7461,0.74595,0.74605,1197600013.0
2008-01-07 22:42:00,0.7461,0.7462,0.74605,0.7462,649199999.0
2008-01-07 22:43:00,0.74615,0.7462,0.7461,0.74615,517800000.0
2008-01-07 22:44:00,0.74615,0.7462,0.74615,0.74615,389900000.0
2008-01-07 22:45:00,0.74615,0.7462,0.7461,0.74615,808199999.0
2008-01-07 22:46:00,0.74615,0.74615,0.74605,0.74605,470700000.0
2008-01-07 22:47:00,0.74605,0.7461,0.74595,0.74595,569200003.0
2008-01-07 22:48:00,0.74595,0.74615,0.74595,0.74615,513999997.0
2008-01-07 22:49:00,0.74615,0.74615,0.746,0.746,526999991.0
2008-01-07 22:50:00,0.74605,0.7461,0.746,0.7461,625799989.0
2008-01-07 22:51:00,0.7461,0.7461,0.746,0.746,332200000.0
2008-01-07 22:52:00,0.74605,0.74605,0.746,0.74605,176500000.0
2008-01-07 22:53:00,0.74605,0.7463,0.746,0.74615,507799997.0
2008-01-07 22:54:00,0.74615,0.7462,0.74615,0.74615,471000000.0
2008-01-07 22:55:00,0.74615,0.74615,0.746,0.74605,677299995.0
2008-01-07 22:56:00,0.74605,0.74615,0.746,0.74605,618299997.0
2008-01-07 22:57:00,0.7461,0.7461,0.746,0.7461,545700003.0
2008-01-07 22:58:00,0.7461,0.7461,0.74605,0.74605,541500013.0
2008-01-07 22:59:00,0.74605,0.74605,0.74605,0.74605,336700000.0
2008-01-07 23:00:00,0.74605,0.7462,0.746,0.74605,494300000.0
2008-01-07 23:01:00,0.74605,0.7461,0.746,0.74605,522999996.0
2008-01-07 23:02:00,0.74605,0.7461,0.74605,0.7461,519200000.0
2008-01-07 23:03:00,0.7461,0.7461,0.74595,0.74595,248700000.0
2008-01-07 23:04:00,0.74595,0.746,0.74585,0.74585,227399993.0
2008-01-07 23:05:00,0.7459,0.74595,0.74585,0.74595,25100000.0
2008-01-07 23:06:00,0.74595,0.74595,0.74585,0.7459,255800003.0
2008-01-07 23:07:00,0.7459,0.7459,0.7458,0.7459,443800000.0
2008-01-07 23:08:00,0.7459,0.7459,0.74575,0.74585,450899991.0
2008-01-07 23:09:00,0.7458,0.74585,0.74575,0.74585,444099995.0
2008-01-07 23:10:00,0.74585,0.7459,0.74585,0.74585,351700000.0
2008-01-07 23:11:00,0.74585,0.74585,0.7458,0.7458,319500000.0
2008-01-07 23:12:00,0.7458,0.74595,0.7458,0.7458,138700000.0
2008-01-07 23:13:00,0.7458,0.74605,0.7458,0.74605,660100006.0
2008-01-07 23:14:00,0.74605,0.74605,0.746,0.74605,150300000.0
2008-01-07 23:15:00,0.74605,0.7461,0.74595,0.746,285700000.0
2008-01-07 23:16:00,0.74595,0.74605,0.7459,0.7459,109500000.0
2008-01-07 23:17:00,0.7459,0.74595,0.7458,0.74585,147100000.0
2008-01-07 23:18:00,0.74585,0.7461,0.74585,0.746,125600000.0
2008-01-07 23:19:00,0.74605,0.7462,0.746,0.7462,686200010.0
2008-01-07 23:20:00,0.7462,0.74625,0.74615,0.74615,60000000.0
2008-01-07 23:21:00,0.74615,0.74615,0.74595,0.746,205900000.0
2008-01-07 23:22:00,0.746,0.74605,0.7459,0.74605,63400000.0
2008-01-07 23:23:00,0.74605,0.74605,0.74595,0.74595,173800004.0
2008-01-07 23:24:00,0.74595,0.746,0.74585,0.74595,224099999.0
2008-01-07 23:25:00,0.74595,0.74595,0.74585,0.7459,240600000.0
2008-01-07 23:26:00,0.7459,0.7459,0.74585,0.74585,13100000.0
2008-01-07 23:27:00,0.74585,0.74595,0.74585,0.74595,207600000.0
2008-01-07 23:28:00,0.74595,0.74595,0.74585,0.7459,267000000.0
2008-01-07 23:29:00,0.7459,0.7459,0.74575,0.7459,254400000.0
2008-01-07 23:30:00,0.7459,0.746,0.74585,0.7459,309100000.0
2008-01-07 23:31:00,0.7459,0.746,0.7459,0.74595,70500000.0
2008-01-07 23:32:00,0.74595,0.74595,0.74595,0.74595,42900000.0
2008-01-07 23:33:00,0.7459,0.746,0.7459,0.74595,68700000.0
2008-01-07 23:34:00,0.74595,0.746,0.74595,0.746,46600000.0
2008-01-07 23:35:00,0.746,0.74605,0.7459,0.746,177700000.0
2008-01-07 23:36:00,0.74605,0.74605,0.74595,0.74595,292000002.0
2008-01-07 23:37:00,0.74595,0.746,0.7459,0.7459,267700004.0
2008-01-07 23:38:00,0.7459,0.746,0.7459,0.746,148600000.0
2008-01-07 23:39:00,0.746,0.74615,0.746,0.7461,220300000.0
2008-01-07 23:40:00,0.7461,0.7462,0.746,0.74605,283700004.0
2008-01-07 23:41:00,0.74605,0.74605,0.74595,0.74605,362799998.0
2008-01-07 23:42:00,0.746,0.74605,0.74595,0.746,313000004.0
2008-01-07 23:43:00,0.746,0.746,0.74595,0.746,129300000.0
2008-01-07 23:44:00,0.746,0.746,0.7459,0.746,195199999.0
2008-01-07 23:45:00,0.746,0.746,0.7458,0.74595,149000000.0
2008-01-07 23:46:00,0.74595,0.74595,0.74585,0.74585,218700000.0
2008-01-07 23:47:00,0.74585,0.7459,0.7458,0.74585,182600000.0
2008-01-07 23:48:00,0.74585,0.7459,0.7458,0.7458,277900000.0
2008-01-07 23:49:00,0.7458,0.74585,0.74575,0.7458,458300003.0
2008-01-07 23:50:00,0.7458,0.7458,0.74575,0.74575,139100000.0
2008-01-07 23:51:00,0.74575,0.746,0.74575,0.7459,134600000.0
2008-01-07 23:52:00,0.7459,0.7459,0.74585,0.7459,99500000.0
2008-01-07 23:53:00,0.7459,0.746,0.7458,0.74595,112900000.0
2008-01-07 23:54:00,0.74595,0.74605,0.7459,0.74595,80300000.0
2008-01-07 23:55:00,0.74595,0.74595,0.74585,0.74595,270200000.0
2008-01-07 23:56:00,0.7459,0.74595,0.7458,0.74585,656099999.0
2008-01-07 23:57:00,0.74585,0.7459,0.74575,0.74585,868899997.0
2008-01-07 23:58:00,0.74585,0.7459,0.7458,0.74585,619999997.0
2008-01-07 23:59:00,0.7459,0.746,0.7458,0.746,256900004.0
2008-01-08 00:00:00,0.746,0.746,0.74555,0.74555,235800000.0
2008-01-08 00:01:00,0.74565,0.7458,0.74555,0.7458,578100000.0
2008-01-08 00:02:00,0.7458,0.7458,0.7458,0.7458,660000000.0
2008-01-08 00:03:00,0.7458,0.7458,0.7457,0.7458,777100000.0
2008-01-08 00:04:00,0.7458,0.7458,0.7456,0.7456,468000000.0
2008-01-08 00:05:00,0.7456,0.74575,0.74555,0.74575,280900000.0
2008-01-08 00:06:00,0.74575,0.7458,0.7457,0.74575,175900000.0
2008-01-08 00:07:00,0.7457,0.74585,0.7457,0.74575,410200001.0
2008-01-08 00:08:00,0.74575,0.74575,0.7456,0.74575,675299998.0
2008-01-08 00:09:00,0.7457,0.7458,0.7457,0.7458,214300000.0
2008-01-08 00:10:00,0.74575,0.74575,0.74565,0.7457,146700000.0
2008-01-08 00:11:00,0.7456,0.74575,0.7456,0.74575,459500000.0
2008-01-08 00:12:00,0.74575,0.7459,0.74575,0.74575,268600000.0
2008-01-08 00:13:00,0.74575,0.74585,0.7457,0.74575,263800000.0
2008-01-08 00:14:00,0.74575,0.74575,0.74565,0.74575,218300000.0
2008-01-08 00:15:00,0.74575,0.7459,0.7457,0.7459,350300000.0
2008-01-08 00:16:00,0.7459,0.7459,0.7458,0.7458,241200000.0
2008-01-08 00:17:00,0.7458,0.7459,0.74575,0.74575,472699991.0
2008-01-08 00:18:00,0.74575,0.7458,0.74575,0.7458,344999997.0
2008-01-08 00:19:00,0.7458,0.7458,0.74575,0.74575,675200012.0
2008-01-08 00:20:00,0.74575,0.74585,0.74575,0.7458,526099999.0
2008-01-08 00:21:00,0.7458,0.74585,0.7457,0.7457,726600015.0
2008-01-08 00:22:00,0.74575,0.7458,0.7457,0.7457,385900003.0
2008-01-08 00:23:00,0.7457,0.74585,0.7457,0.7458,438600004.0
2008-01-08 00:24:00,0.7458,0.7458,0.7457,0.7458,142700003.0
2008-01-08 00:25:00,0.7458,0.7458,0.7458,0.7458,151600000.0
2008-01-08 00:26:00,0.7458,0.7458,0.74575,0.74575,362200002.0
2008-01-08 00:27:00,0.74575,0.7458,0.74565,0.74565,789800001.0
2008-01-08 00:28:00,0.74565,0.74575,0.7456,0.7456,321800000.0
2008-01-08 00:29:00,0.7457,0.7457,0.7457,0.7457,106500000.0
2008-01-08 00:30:00,0.7457,0.7458,0.74565,0.74575,144000000.0
2008-01-08 00:31:00,0.74575,0.74585,0.7457,0.7458,33400000.0
2008-01-08 00:32:00,0.7458,0.74595,0.7458,0.74585,67100000.0
2008-01-08 00:33:00,0.74585,0.746,0.7457,0.7458,143200000.0
2008-01-08 00:34:00,0.74585,0.74585,0.7457,0.7457,70100000.0
2008-01-08 00:35:00,0.7457,0.74585,0.7457,0.7457,145499998.0
2008-01-08 00:36:00,0.7458,0.7458,0.74565,0.7457,158699994.0
2008-01-08 00:37:00,0.7457,0.7459,0.7457,0.7458,204200000.0
2008-01-08 00:38:00,0.74585,0.74585,0.74575,0.7458,76800000.0
2008-01-08 00:39:00,0.7458,0.7458,0.7456,0.74565,226799997.0
2008-01-08 00:40:00,0.74565,0.74585,0.74565,0.74585,301400000.0
2008-01-08 00:41:00,0.74585,0.74585,0.74575,0.74585,62400000.0
2008-01-08 00:42:00,0.74585,0.74585,0.7458,0.74585,102500000.0
2008-01-08 00:43:00,0.74585,0.74585,0.74575,0.74585,136999999.0
2008-01-08 00:44:00,0.74585,0.7459,0.74575,0.74585,477800000.0
2008-01-08 00:45:00,0.74585,0.74605,0.74585,0.7459,447000000.0
2008-01-08 00:46:00,0.7459,0.74595,0.74585,0.7459,283700000.0
2008-01-08 00:47:00,0.7459,0.746,0.7458,0.74595,160899995.0
2008-01-08 00:48:00,0.7459,0.74595,0.7459,0.7459,159200000.0
2008-01-08 00:49:00,0.7459,0.7459,0.7458,0.74585,119000000.0
2008-01-08 00:50:00,0.7459,0.7459,0.74575,0.74585,168399997.0
2008-01-08 00:51:00,0.74585,0.7459,0.74585,0.74585,107100000.0
2008-01-08 00:52:00,0.74585,0.74595,0.7457,0.74595,364200000.0
2008-01-08 00:53:00,0.74595,0.74605,0.7459,0.7459,200799999.0
2008-01-08 00:54:00,0.74595,0.746,0.7459,0.746,53900000.0
2008-01-08 00:55:00,0.746,0.74605,0.7459,0.7459,70100000.0
2008-01-08 00:56:00,0.7459,0.7461,0.7458,0.74595,590299984.0
2008-01-08 00:57:00,0.746,0.746,0.74595,0.74595,21700000.0
2008-01-08 00:58:00,0.74595,0.74595,0.7458,0.74595,293500000.0
2008-01-08 00:59:00,0.7459,0.74595,0.7459,0.7459,114900000.0
2008-01-08 01:00:00,0.74585,0.7461,0.74585,0.7461,107800000.0
2008-01-08 01:01:00,0.7461,0.7462,0.74605,0.7461,79000000.0
2008-01-08 01:02:00,0.7461,0.7461,0.746,0.7461,53800000.0
2008-01-08 01:03:00,0.7461,0.7461,0.746,0.746,115100000.0
2008-01-08 01:04:00,0.746,0.746,0.74595,0.746,82500000.0
2008-01-08 01:05:00,0.746,0.74605,0.74595,0.746,38100000.0
2008-01-08 01:06:00,0.746,0.746,0.7459,0.74595,68100000.0
2008-01-08 01:07:00,0.74595,0.74605,0.74595,0.74605,37400000.0
2008-01-08 01:08:00,0.74605,0.7461,0.74595,0.7461,156400000.0
2008-01-08 01:09:00,0.7461,0.74615,0.746,0.74605,98000000.0
2008-01-08 01:10:00,0.74605,0.7461,0.74595,0.74605,222700000.0
2008-01-08 01:11:00,0.74605,0.74605,0.74595,0.74595,29900000.0
2008-01-08 01:12:00,0.74595,0.7461,0.7459,0.7461,75800000.0
2008-01-08 01:13:00,0.7461,0.7461,0.7459,0.74605,111900000.0
2008-01-08 01:14:00,0.746,0.74625,0.746,0.74625,166500000.0
2008-01-08 01:15:00,0.74625,0.74625,0.74595,0.7461,351200000.0
2008-01-08 01:16:00,0.74605,0.74635,0.74605,0.74625,185700000.0
2008-01-08 01:17:00,0.74625,0.7463,0.7461,0.7462,188900000.0
2008-01-08 01:18:00,0.7462,0.74635,0.74615,0.7462,366800000.0
2008-01-08 01:19:00,0.7462,0.74635,0.7462,0.7463,342000000.0
2008-01-08 01:20:00,0.74635,0.74635,0.74625,0.7463,138600000.0
2008-01-08 01:21:00,0.7463,0.74635,0.7462,0.7462,194600000.0
2008-01-08 01:22:00,0.74625,0.7463,0.7462,0.7463,122000000.0
2008-01-08 01:23:00,0.7463,0.7463,0.74625,0.7463,50500000.0
2008-01-08 01:24:00,0.74625,0.74645,0.7462,0.74645,371600000.0
2008-01-08 01:25:00,0.7464,0.7465,0.7463,0.7464,361800000.0
2008-01-08 01:26:00,0.74645,0.7465,0.74635,0.7464,415200000.0
2008-01-08 01:27:00,0.7464,0.7465,0.7464,0.7465,220900000.0
2008-01-08 01:28:00,0.7465,0.7465,0.74635,0.74645,303000000.0
2008-01-08 01:29:00,0.74645,0.74645,0.74645,0.74645,297000000.0
2008-01-08 01:30:00,0.74645,0.7465,0.7464,0.7465,408400000.0
2008-01-08 01:31:00,0.7465,0.7465,0.74635,0.74635,309500000.0
2008-01-08 01:32:00,0.74635,0.74645,0.74635,0.7464,194100000.0
2008-01-08 01:33:00,0.7464,0.7464,0.74625,0.74625,176500000.0
2008-01-08 01:34:00,0.7463,0.7464,0.7462,0.74625,653900000.0
2008-01-08 01:35:00,0.74625,0.7464,0.74625,0.7464,96400000.0
2008-01-08 01:36:00,0.74635,0.74635,0.7462,0.7462,1830300005.0
2008-01-08 01:37:00,0.7463,0.74645,0.74625,0.74645,400700000.0
2008-01-08 01:38:00,0.74645,0.74645,0.74635,0.7464,222600000.0
2008-01-08 01:39:00,0.7464,0.74645,0.7463,0.74635,1519700000.0
2008-01-08 01:40:00,0.74635,0.74645,0.7463,0.74645,1285400000.0
2008-01-08 01:41:00,0.74645,0.74645,0.7463,0.74635,703500000.0
2008-01-08 01:42:00,0.7463,0.74645,0.7463,0.74645,78300000.0
2008-01-08 01:43:00,0.74645,0.74645,0.7464,0.74645,31200000.0
2008-01-08 01:44:00,0.74645,0.74645,0.74645,0.74645,29600000.0
2008-01-08 01:45:00,0.74645,0.74645,0.7463,0.7464,61600000.0
2008-01-08 01:46:00,0.7464,0.74655,0.7464,0.7465,54500000.0
2008-01-08 01:47:00,0.7465,0.7465,0.74645,0.7465,260800000.0
2008-01-08 01:48:00,0.7465,0.7465,0.74645,0.74645,50700000.0
2008-01-08 01:49:00,0.7465,0.7465,0.7464,0.7465,44400000.0
2008-01-08 01:50:00,0.7465,0.74655,0.7464,0.7465,215300000.0
2008-01-08 01:51:00,0.7465,0.74655,0.7465,0.74655,50700000.0
2008-01-08 01:52:00,0.74655,0.74655,0.7465,0.74655,62100000.0
2008-01-08 01:53:00,0.74655,0.74655,0.74645,0.7465,102200000.0
2008-01-08 01:54:00,0.7465,0.7465,0.7465,0.7465,75100000.0
2008-01-08 01:55:00,0.7465,0.7465,0.74645,0.7465,69300000.0
2008-01-08 01:56:00,0.7465,0.7465,0.74645,0.7465,45700000.0
2008-01-08 01:57:00,0.7465,0.7465,0.7464,0.7464,196500000.0
2008-01-08 01:58:00,0.7464,0.7465,0.7464,0.74645,290000000.0
2008-01-08 01:59:00,0.74645,0.74655,0.7464,0.74645,385000000.0
2008-01-08 02:00:00,0.74645,0.74655,0.7463,0.74655,635199988.0
2008-01-08 02:01:00,0.74655,0.7466,0.7464,0.74645,501700002.0
2008-01-08 02:02:00,0.74645,0.7465,0.74625,0.74635,1526100000.0
2008-01-08 02:03:00,0.74635,0.74655,0.7463,0.74645,788700007.0
2008-01-08 02:04:00,0.7464,0.7465,0.7464,0.7465,685800010.0
2008-01-08 02:05:00,0.7465,0.7465,0.7464,0.74645,1033999987.0
2008-01-08 02:06:00,0.7464,0.7465,0.74635,0.7464,1066799996.0
2008-01-08 02:07:00,0.7464,0.7464,0.74625,0.7463,404900000.0
2008-01-08 02:08:00,0.7463,0.7464,0.74615,0.74625,289000000.0
2008-01-08 02:09:00,0.74625,0.7463,0.74605,0.7461,333199996.0
2008-01-08 02:10:00,0.7461,0.74625,0.74605,0.74625,812799997.0
2008-01-08 02:11:00,0.74625,0.7463,0.74625,0.74625,395000000.0
2008-01-08 02:12:00,0.74625,0.7463,0.7462,0.74625,311200000.0
2008-01-08 02:13:00,0.74625,0.7463,0.74615,0.7463,460700000.0
2008-01-08 02:14:00,0.7463,0.74635,0.7462,0.74625,658100000.0
2008-01-08 02:15:00,0.7463,0.7463,0.74625,0.74625,143700000.0
2008-01-08 02:16:00,0.7463,0.7463,0.74615,0.7462,102000000.0
2008-01-08 02:17:00,0.7462,0.74625,0.74605,0.74615,346900000.0
2008-01-08 02:18:00,0.74615,0.74625,0.74595,0.74615,206400000.0
2008-01-08 02:19:00,0.7462,0.74625,0.74615,0.7462,784399984.0
2008-01-08 02:20:00,0.7462,0.7462,0.746,0.74605,309100000.0
2008-01-08 02:21:00,0.74605,0.74615,0.74595,0.746,877199983.0
2008-01-08 02:22:00,0.746,0.746,0.7459,0.746,774799998.0
2008-01-08 02:23:00,0.746,0.746,0.746,0.746,57500000.0
2008-01-08 02:24:00,0.746,0.7461,0.746,0.7461,160300000.0
2008-01-08 02:25:00,0.7461,0.7461,0.7459,0.7459,303500000.0
2008-01-08 02:26:00,0.74595,0.74605,0.74595,0.746,647300004.0
2008-01-08 02:27:00,0.746,0.7463,0.746,0.74625,371700002.0
2008-01-08 02:28:00,0.7463,0.74635,0.7462,0.74635,144700001.0
2008-01-08 02:29:00,0.7462,0.7464,0.7462,0.7464,434100010.0
2008-01-08 02:30:00,0.7464,0.7464,0.7464,0.7464,63900000.0
2008-01-08 02:31:00,0.7464,0.7464,0.7463,0.7463,46300000.0
2008-01-08 02:32:00,0.7463,0.74635,0.74615,0.74615,240599992.0
2008-01-08 02:33:00,0.74615,0.74635,0.7461,0.74615,510299992.0
2008-01-08 02:34:00,0.74615,0.7462,0.74615,0.74615,18400000.0
2008-01-08 02:35:00,0.74615,0.74615,0.74605,0.74615,269899999.0
2008-01-08 02:36:00,0.74615,0.74615,0.74595,0.74595,98200000.0
2008-01-08 02:37:00,0.74595,0.7461,0.74595,0.7461,257100000.0
2008-01-08 02:38:00,0.74605,0.74615,0.746,0.746,459300003.0
2008-01-08 02:39:00,0.746,0.746,0.74585,0.746,148799996.0
2008-01-08 02:40:00,0.746,0.746,0.74575,0.74575,289200002.0
2008-01-08 02:41:00,0.74575,0.74595,0.74575,0.7459,164400000.0
2008-01-08 02:42:00,0.7459,0.746,0.74585,0.74595,182100000.0
2008-01-08 02:43:00,0.746,0.746,0.74585,0.7459,118100000.0
2008-01-08 02:44:00,0.7459,0.7459,0.7458,0.74585,428600000.0
2008-01-08 02:45:00,0.74585,0.74585,0.7457,0.7457,434800000.0
2008-01-08 02:46:00,0.7457,0.74575,0.7456,0.74575,426400000.0
2008-01-08 02:47:00,0.74565,0.7458,0.74565,0.74575,390200000.0
2008-01-08 02:48:00,0.74575,0.7458,0.74565,0.7458,151300000.0
2008-01-08 02:49:00,0.7458,0.7458,0.74565,0.7458,77000000.0
2008-01-08 02:50:00,0.7458,0.74585,0.74575,0.74585,53200000.0
2008-01-08 02:51:00,0.7457,0.74585,0.74565,0.7458,145000000.0
2008-01-08 02:52:00,0.7458,0.74585,0.74575,0.74585,210400000.0
2008-01-08 02:53:00,0.74585,0.7459,0.74575,0.7459,220800000.0
2008-01-08 02:54:00,0.7459,0.7459,0.7458,0.7459,220999998.0
2008-01-08 02:55:00,0.7459,0.7459,0.7457,0.74575,158100000.0
2008-01-08 02:56:00,0.7457,0.74585,0.7457,0.74575,322100000.0
2008-01-08 02:57:00,0.74575,0.74585,0.7456,0.7456,100700000.0
2008-01-08 02:58:00,0.7456,0.74585,0.7456,0.7458,317000000.0
2008-01-08 02:59:00,0.7458,0.7458,0.7455,0.7457,212599998.0
2008-01-08 03:00:00,0.7457,0.7458,0.7457,0.74575,36900000.0
2008-01-08 03:01:00,0.74575,0.7458,0.74555,0.7457,190399994.0
2008-01-08 03:02:00,0.7457,0.74575,0.74565,0.74565,178200000.0
2008-01-08 03:03:00,0.74565,0.7457,0.7456,0.7456,102800000.0
2008-01-08 03:04:00,0.7456,0.74565,0.74555,0.7456,109300000.0
2008-01-08 03:05:00,0.7456,0.74565,0.7455,0.74565,187100000.0
2008-01-08 03:06:00,0.74565,0.74565,0.74535,0.74545,205300001.0
2008-01-08 03:07:00,0.74545,0.74545,0.74545,0.74545,52600000.0
2008-01-08 03:08:00,0.74545,0.7455,0.74525,0.74525,255999999.0
2008-01-08 03:09:00,0.74525,0.7453,0.74525,0.74525,914800000.0
2008-01-08 03:10:00,0.7453,0.74535,0.74525,0.74535,641599993.0
2008-01-08 03:11:00,0.74535,0.74535,0.7452,0.7452,309099993.0
2008-01-08 03:12:00,0.7453,0.74545,0.74525,0.74525,195600000.0
2008-01-08 03:13:00,0.74525,0.7454,0.74525,0.7454,261200000.0
2008-01-08 03:14:00,0.7454,0.74555,0.74535,0.7454,513200000.0
2008-01-08 03:15:00,0.7454,0.7455,0.7454,0.74545,290800000.0
2008-01-08 03:16:00,0.74545,0.7455,0.74535,0.7454,445099998.0
2008-01-08 03:17:00,0.7454,0.74565,0.7454,0.7456,263500000.0
2008-01-08 03:18:00,0.7456,0.74565,0.7455,0.7456,212200000.0
2008-01-08 03:19:00,0.7456,0.7456,0.74555,0.7456,40800000.0
2008-01-08 03:20:00,0.7456,0.7456,0.7455,0.74555,170000000.0
2008-01-08 03:21:00,0.74555,0.74555,0.7455,0.74555,109600000.0
2008-01-08 03:22:00,0.74555,0.7456,0.7455,0.7456,112100000.0
2008-01-08 03:23:00,0.7456,0.74575,0.7456,0.74575,368100000.0
2008-01-08 03:24:00,0.74575,0.74575,0.74575,0.74575,59200000.0
2008-01-08 03:25:00,0.74575,0.7458,0.74565,0.7458,232800000.0
2008-01-08 03:26:00,0.7458,0.746,0.7458,0.7459,195300000.0
2008-01-08 03:27:00,0.7459,0.7459,0.7457,0.7458,190400000.0
2008-01-08 03:28:00,0.7458,0.74585,0.74575,0.74585,45600000.0
2008-01-08 03:29:00,0.7458,0.74585,0.7458,0.74585,125900000.0
2008-01-08 03:30:00,0.74585,0.7459,0.74575,0.7458,107900000.0
2008-01-08 03:31:00,0.74585,0.74585,0.7458,0.7458,69800000.0
2008-01-08 03:32:00,0.7458,0.74585,0.74575,0.74585,167900000.0
2008-01-08 03:33:00,0.74585,0.7459,0.7458,0.74585,89600000.0
2008-01-08 03:34:00,0.74585,0.7459,0.74575,0.7459,116600000.0
2008-01-08 03:35:00,0.7459,0.746,0.74585,0.746,84600000.0
2008-01-08 03:36:00,0.746,0.74605,0.74595,0.746,121700000.0
2008-01-08 03:37:00,0.746,0.746,0.7459,0.746,173700000.0
2008-01-08 03:38:00,0.746,0.746,0.74585,0.746,269700000.0
2008-01-08 03:39:00,0.746,0.74605,0.7459,0.74595,87000000.0
2008-01-08 03:40:00,0.74595,0.746,0.74585,0.74585,213899999.0
2008-01-08 03:41:00,0.7459,0.74595,0.74585,0.7459,152900002.0
2008-01-08 03:42:00,0.7459,0.746,0.74585,0.74585,118700000.0
2008-01-08 03:43:00,0.74585,0.7459,0.74585,0.7459,250300000.0
2008-01-08 03:44:00,0.74585,0.74595,0.7458,0.7459,425599996.0
2008-01-08 03:45:00,0.7459,0.74595,0.74565,0.7458,752300001.0
2008-01-08 03:46:00,0.7458,0.7459,0.74575,0.74585,1916699981.0
2008-01-08 03:47:00,0.74585,0.74585,0.74555,0.7457,879299996.0
2008-01-08 03:48:00,0.7457,0.74575,0.74565,0.74565,346099997.0
2008-01-08 03:49:00,0.74565,0.7458,0.7456,0.7458,1111299980.0
2008-01-08 03:50:00,0.7458,0.7458,0.74565,0.74565,489300002.0
2008-01-08 03:51:00,0.74565,0.74565,0.7455,0.7455,49800000.0
2008-01-08 03:52:00,0.7455,0.7456,0.7455,0.7456,201300000.0
2008-01-08 03:53:00,0.7456,0.7456,0.74545,0.7455,370799991.0
2008-01-08 03:54:00,0.7455,0.74555,0.74535,0.7454,222899998.0
2008-01-08 03:55:00,0.7454,0.7454,0.74515,0.74535,626500003.0
2008-01-08 03:56:00,0.7453,0.74535,0.7452,0.74535,815999999.0
2008-01-08 03:57:00,0.74535,0.7454,0.74535,0.7454,69600000.0
2008-01-08 03:58:00,0.7454,0.7454,0.7453,0.7454,105100000.0
2008-01-08 03:59:00,0.7454,0.7454,0.7454,0.7454,41600000.0
2008-01-08 04:00:00,0.7454,0.7454,0.7454,0.7454,52800000.0
2008-01-08 04:01:00,0.7454,0.7454,0.74525,0.7453,376100004.0
2008-01-08 04:02:00,0.74525,0.74535,0.74525,0.74535,160100000.0
2008-01-08 04:03:00,0.74535,0.74535,0.74535,0.74535,112500000.0
2008-01-08 04:04:00,0.74525,0.74535,0.74525,0.7453,232000004.0
2008-01-08 04:05:00,0.7453,0.7454,0.7453,0.74535,292100009.0
2008-01-08 04:06:00,0.7454,0.7454,0.7453,0.7453,230300000.0
2008-01-08 04:07:00,0.7453,0.74535,0.7453,0.7453,164000000.0
2008-01-08 04:08:00,0.7453,0.74535,0.7453,0.74535,139400000.0
2008-01-08 04:09:00,0.74535,0.7454,0.7453,0.7453,144000000.0
2008-01-08 04:10:00,0.7453,0.7454,0.7453,0.74535,171100000.0
2008-01-08 04:11:00,0.74535,0.7454,0.74535,0.7454,77900000.0
2008-01-08 04:12:00,0.7454,0.7454,0.7453,0.74535,171300002.0
2008-01-08 04:13:00,0.7454,0.7454,0.74535,0.7454,152800000.0
2008-01-08 04:14:00,0.74535,0.7454,0.74535,0.74535,82700000.0
2008-01-08 04:15:00,0.7453,0.74535,0.7452,0.7453,686400003.0
2008-01-08 04:16:00,0.7453,0.7454,0.74525,0.7453,599700004.0
2008-01-08 04:17:00,0.74535,0.7455,0.7453,0.7454,295000002.0
2008-01-08 04:18:00,0.7454,0.74545,0.7453,0.7454,234699999.0
2008-01-08 04:19:00,0.7454,0.7455,0.7453,0.7455,769700004.0
2008-01-08 04:20:00,0.7455,0.74555,0.7454,0.7455,613399999.0
2008-01-08 04:21:00,0.7455,0.7455,0.74545,0.7455,372500011.0
2008-01-08 04:22:00,0.7455,0.7455,0.74545,0.7455,689900028.0
2008-01-08 04:23:00,0.7455,0.7457,0.74545,0.7457,228400000.0
2008-01-08 04:24:00,0.7457,0.7457,0.74565,0.7457,393900018.0
2008-01-08 04:25:00,0.7457,0.74575,0.74565,0.74575,195600000.0
2008-01-08 04:26:00,0.74575,0.74575,0.7457,0.74575,50800000.0
2008-01-08 04:27:00,0.74575,0.74575,0.7457,0.74575,101100000.0
2008-01-08 04:28:00,0.74575,0.74575,0.74565,0.7457,84100000.0
2008-01-08 04:29:00,0.7457,0.74575,0.74555,0.7457,122100000.0
2008-01-08 04:30:00,0.7457,0.7457,0.7455,0.7456,204700000.0
2008-01-08 04:31:00,0.74565,0.74565,0.74555,0.7456,131400001.0
2008-01-08 04:32:00,0.7456,0.74565,0.7455,0.7456,339800002.0
2008-01-08 04:33:00,0.7456,0.7456,0.7455,0.74555,230900000.0
2008-01-08 04:34:00,0.74555,0.74565,0.74555,0.74565,151500000.0
2008-01-08 04:35:00,0.74565,0.74565,0.7456,0.74565,80000000.0
2008-01-08 04:36:00,0.74565,0.74565,0.7455,0.7455,52800000.0
2008-01-08 04:37:00,0.7455,0.74565,0.7455,0.74565,55200000.0
2008-01-08 04:38:00,0.74565,0.74565,0.7456,0.74565,43200000.0
2008-01-08 04:39:00,0.74565,0.74565,0.74555,0.74565,169400000.0
2008-01-08 04:40:00,0.74565,0.7457,0.7456,0.7456,116200000.0
2008-01-08 04:41:00,0.7456,0.7456,0.74555,0.7456,131200000.0
2008-01-08 04:42:00,0.7456,0.7456,0.7455,0.74555,108000000.0
2008-01-08 04:43:00,0.74555,0.7456,0.74555,0.7456,57600000.0
2008-01-08 04:44:00,0.7456,0.7456,0.7455,0.7456,48800000.0
2008-01-08 04:45:00,0.74555,0.7456,0.7455,0.74555,522600000.0
2008-01-08 04:46:00,0.7455,0.7456,0.74545,0.74555,463500001.0
2008-01-08 04:47:00,0.74555,0.7456,0.7455,0.7455,375500000.0
2008-01-08 04:48:00,0.7455,0.74565,0.74545,0.7456,260000000.0
2008-01-08 04:49:00,0.7456,0.74565,0.74555,0.7456,635800006.0
2008-01-08 04:50:00,0.7456,0.7456,0.7455,0.74555,698300003.0
2008-01-08 04:51:00,0.74555,0.74555,0.74545,0.7455,962100004.0
2008-01-08 04:52:00,0.74555,0.74575,0.7455,0.7457,1290900002.0
2008-01-08 04:53:00,0.7457,0.7458,0.74565,0.7457,43100000.0
2008-01-08 04:54:00,0.74565,0.74575,0.7456,0.74575,169500002.0
2008-01-08 04:55:00,0.74575,0.74585,0.74565,0.7457,1026000000.0
2008-01-08 04:56:00,0.7457,0.74575,0.7456,0.74575,755400010.0
2008-01-08 04:57:00,0.74575,0.7458,0.74575,0.74575,56300000.0
2008-01-08 04:58:00,0.74575,0.74575,0.7457,0.74575,97200000.0
2008-01-08 04:59:00,0.74575,0.74575,0.7456,0.7457,210300000.0
2008-01-08 05:00:00,0.74565,0.7457,0.74565,0.7457,58400000.0
2008-01-08 05:01:00,0.7457,0.7457,0.7457,0.7457,45600000.0
2008-01-08 05:02:00,0.7457,0.7457,0.7455,0.74555,345500010.0
2008-01-08 05:03:00,0.74555,0.7457,0.74555,0.7457,309700012.0
2008-01-08 05:04:00,0.7457,0.7457,0.74565,0.74565,67200000.0
2008-01-08 05:05:00,0.74565,0.7457,0.7455,0.74555,243000000.0
2008-01-08 05:06:00,0.74555,0.7457,0.74555,0.74565,1079000012.0
2008-01-08 05:07:00,0.74565,0.7458,0.7456,0.7457,1168400036.0
2008-01-08 05:08:00,0.7457,0.74575,0.74565,0.7457,435600003.0
2008-01-08 05:09:00,0.7457,0.7457,0.74555,0.74565,272600006.0
2008-01-08 05:10:00,0.74565,0.74565,0.74545,0.74545,1499600016.0
2008-01-08 05:11:00,0.7455,0.74555,0.74545,0.7455,1091900011.0
2008-01-08 05:12:00,0.7455,0.7456,0.7455,0.74555,92900000.0
2008-01-08 05:13:00,0.74555,0.7456,0.74545,0.7455,655999999.0
2008-01-08 05:14:00,0.74555,0.7457,0.74555,0.7457,263899996.0
2008-01-08 05:15:00,0.7457,0.7457,0.74565,0.7457,136800000.0
2008-01-08 05:16:00,0.74565,0.7457,0.7456,0.74565,138400000.0
2008-01-08 05:17:00,0.74565,0.74585,0.74565,0.7458,181099999.0
2008-01-08 05:18:00,0.7458,0.7458,0.7457,0.7458,109600000.0
2008-01-08 05:19:00,0.7458,0.7458,0.7457,0.7458,356399996.0
2008-01-08 05:20:00,0.7458,0.7458,0.74575,0.7458,60000000.0
2008-01-08 05:21:00,0.7458,0.7459,0.74575,0.74575,1286299995.0
2008-01-08 05:22:00,0.7457,0.7458,0.74555,0.74575,1747999987.0
2008-01-08 05:23:00,0.7458,0.7459,0.7458,0.7459,833200008.0
2008-01-08 05:24:00,0.746,0.746,0.7459,0.7459,833200008.0
2008-01-08 05:25:00,0.7458,0.7458,0.7457,0.7457,833200008.0
2008-01-08 05:26:00,0.7458,0.74595,0.74575,0.74595,833200008.0
2008-01-08 05:27:00,0.74595,0.74605,0.7459,0.74595,1409900024.0
2008-01-08 05:28:00,0.74595,0.746,0.74595,0.74595,582900000.0
2008-01-08 05:29:00,0.74595,0.746,0.74595,0.746,591299989.0
2008-01-08 05:30:00,0.74595,0.74605,0.7459,0.746,870199973.0
2008-01-08 05:31:00,0.746,0.74605,0.7459,0.74605,823099999.0
2008-01-08 05:32:00,0.74605,0.7461,0.74595,0.74595,296399999.0
2008-01-08 05:33:00,0.74595,0.74605,0.74595,0.74605,418199989.0
2008-01-08 05:34:00,0.74605,0.74605,0.74595,0.74605,192200000.0
2008-01-08 05:35:00,0.74605,0.74605,0.74595,0.74605,170900000.0
2008-01-08 05:36:00,0.74605,0.74605,0.746,0.74605,100000000.0
2008-01-08 05:37:00,0.746,0.74605,0.746,0.74605,172000000.0
2008-01-08 05:38:00,0.74605,0.74605,0.746,0.74605,57800000.0
2008-01-08 05:39:00,0.74605,0.74615,0.746,0.74605,161900000.0
2008-01-08 05:40:00,0.74605,0.74605,0.74595,0.746,185100000.0
2008-01-08 05:41:00,0.746,0.74605,0.74595,0.746,402099992.0
2008-01-08 05:42:00,0.746,0.74605,0.7459,0.746,1030299990.0
2008-01-08 05:43:00,0.746,0.746,0.74595,0.74595,1028899976.0
2008-01-08 05:44:00,0.74595,0.74595,0.74585,0.7459,884799993.0
2008-01-08 05:45:00,0.74595,0.746,0.7459,0.746,1316899986.0
2008-01-08 05:46:00,0.746,0.746,0.7459,0.7459,634999988.0
2008-01-08 05:47:00,0.7459,0.74595,0.74585,0.74595,151000000.0
2008-01-08 05:48:00,0.74595,0.74595,0.7458,0.74595,42800000.0
2008-01-08 05:49:00,0.74595,0.74595,0.7459,0.74595,72500000.0
2008-01-08 05:50:00,0.74595,0.74595,0.7457,0.7457,148399995.0
2008-01-08 05:51:00,0.74595,0.74595,0.7457,0.74595,126899998.0
2008-01-08 05:52:00,0.74595,0.74595,0.7459,0.7459,50000000.0
2008-01-08 05:53:00,0.7457,0.74595,0.7457,0.7459,156599998.0
2008-01-08 05:54:00,0.74595,0.74595,0.7459,0.74595,59000000.0
2008-01-08 05:55:00,0.74595,0.74595,0.74585,0.74585,146000000.0
2008-01-08 05:56:00,0.74585,0.74585,0.7457,0.74585,1032799998.0
2008-01-08 05:57:00,0.74585,0.74595,0.74585,0.74595,46800000.0
2008-01-08 05:58:00,0.74595,0.74595,0.7459,0.7459,55200000.0
2008-01-08 05:59:00,0.7459,0.746,0.7459,0.746,95700000.0
2008-01-08 06:00:00,0.746,0.746,0.74585,0.74585,98800000.0
2008-01-08 06:01:00,0.74585,0.7459,0.74575,0.74585,136800000.0
2008-01-08 06:02:00,0.74585,0.74585,0.74575,0.74585,363699982.0
2008-01-08 06:03:00,0.74585,0.74595,0.74585,0.7459,20100000.0
2008-01-08 06:04:00,0.7459,0.74595,0.7458,0.74595,322200000.0
2008-01-08 06:05:00,0.74595,0.7461,0.7458,0.74585,849700018.0
2008-01-08 06:06:00,0.7459,0.7461,0.74585,0.74605,659600009.0
2008-01-08 06:07:00,0.74605,0.7461,0.74595,0.746,1203899988.0
2008-01-08 06:08:00,0.746,0.74605,0.746,0.746,143200000.0
2008-01-08 06:09:00,0.746,0.74605,0.746,0.74605,55700000.0
2008-01-08 06:10:00,0.74605,0.74605,0.7459,0.74605,817700023.0
2008-01-08 06:11:00,0.74605,0.74605,0.74595,0.746,424500009.0
2008-01-08 06:12:00,0.746,0.74605,0.74595,0.74595,416000007.0
2008-01-08 06:13:00,0.74595,0.7461,0.74595,0.7461,810100002.0
2008-01-08 06:14:00,0.7461,0.7461,0.746,0.7461,582400000.0
2008-01-08 06:15:00,0.7461,0.74615,0.746,0.7461,725999991.0
2008-01-08 06:16:00,0.7461,0.7462,0.74605,0.74605,350800001.0
2008-01-08 06:17:00,0.74605,0.7461,0.74595,0.74595,788400000.0
2008-01-08 06:18:00,0.74595,0.746,0.7459,0.74595,837600000.0
2008-01-08 06:19:00,0.74595,0.74595,0.7459,0.74595,1508000000.0
2008-01-08 06:20:00,0.74595,0.74595,0.74585,0.74585,682200006.0
2008-01-08 06:21:00,0.7459,0.7459,0.74565,0.74575,1225599988.0
2008-01-08 06:22:00,0.74575,0.74585,0.74575,0.74585,1366999978.0
2008-01-08 06:23:00,0.74585,0.74585,0.7458,0.7458,126700000.0
2008-01-08 06:24:00,0.7458,0.7459,0.74575,0.7458,448800006.0
2008-01-08 06:25:00,0.7457,0.7458,0.74565,0.7457,1197200012.0
2008-01-08 06:26:00,0.74565,0.7457,0.7456,0.74565,895800000.0
2008-01-08 06:27:00,0.74565,0.74565,0.74545,0.7456,1575100002.0
2008-01-08 06:28:00,0.7456,0.74565,0.7455,0.7455,836400002.0
2008-01-08 06:29:00,0.7455,0.74565,0.74545,0.7456,1071599996.0
2008-01-08 06:30:00,0.7456,0.74565,0.74555,0.7456,217899995.0
2008-01-08 06:31:00,0.74555,0.74565,0.74545,0.74565,407399988.0
2008-01-08 06:32:00,0.74565,0.74575,0.7455,0.7457,231899998.0
2008-01-08 06:33:00,0.7457,0.7457,0.7456,0.7456,145400000.0
2008-01-08 06:34:00,0.7456,0.7457,0.74555,0.7456,53800000.0
2008-01-08 06:35:00,0.74565,0.7457,0.74555,0.7457,227500000.0
2008-01-08 06:36:00,0.7457,0.74575,0.7456,0.74575,49800000.0
2008-01-08 06:37:00,0.74575,0.7458,0.74565,0.74565,342199994.0
2008-01-08 06:38:00,0.7457,0.74575,0.74565,0.7457,694699994.0
2008-01-08 06:39:00,0.7457,0.7457,0.7456,0.7457,194000004.0
2008-01-08 06:40:00,0.74565,0.7457,0.74545,0.74555,1145499979.0
2008-01-08 06:41:00,0.74555,0.7457,0.74545,0.7455,1092700018.0
2008-01-08 06:42:00,0.7455,0.7456,0.7455,0.74555,611500001.0
2008-01-08 06:43:00,0.74555,0.74565,0.74545,0.74545,356000001.0
2008-01-08 06:44:00,0.74545,0.7456,0.74545,0.74555,377200000.0
2008-01-08 06:45:00,0.7455,0.74555,0.74545,0.7455,481800000.0
2008-01-08 06:46:00,0.7455,0.74555,0.7454,0.74545,1083599994.0
2008-01-08 06:47:00,0.74545,0.7455,0.7453,0.74535,1071200004.0
2008-01-08 06:48:00,0.7454,0.7455,0.74535,0.7454,232500001.0
2008-01-08 06:49:00,0.7454,0.7454,0.74535,0.7454,235199999.0
2008-01-08 06:50:00,0.74535,0.74535,0.7453,0.7453,797600001.0
2008-01-08 06:51:00,0.7453,0.7455,0.7453,0.7455,629799994.0
2008-01-08 06:52:00,0.7455,0.74555,0.7454,0.74545,983200003.0
2008-01-08 06:53:00,0.74545,0.7455,0.7454,0.74545,617100003.0
2008-01-08 06:54:00,0.74545,0.7455,0.74545,0.7455,352699997.0
2008-01-08 06:55:00,0.7455,0.74555,0.74535,0.74555,328500000.0
2008-01-08 06:56:00,0.74555,0.7456,0.74545,0.7455,129200000.0
2008-01-08 06:57:00,0.7455,0.74555,0.74535,0.74535,137200000.0
2008-01-08 06:58:00,0.74535,0.7455,0.7453,0.7454,176000000.0
2008-01-08 06:59:00,0.7454,0.7455,0.74535,0.7455,39000000.0
2008-01-08 07:00:00,0.74545,0.7455,0.74535,0.74545,212800000.0
2008-01-08 07:01:00,0.7454,0.74545,0.7452,0.7454,1008499999.0
2008-01-08 07:02:00,0.7454,0.7454,0.74525,0.7453,344899993.0
2008-01-08 07:03:00,0.7453,0.74535,0.74525,0.7453,306099984.0
2008-01-08 07:04:00,0.7453,0.7454,0.7453,0.74535,66800000.0
2008-01-08 07:05:00,0.74535,0.7454,0.74525,0.7454,186500000.0
2008-01-08 07:06:00,0.7454,0.74545,0.74525,0.7454,679999997.0
2008-01-08 07:07:00,0.74545,0.74545,0.7453,0.74535,447500000.0
2008-01-08 07:08:00,0.7454,0.7454,0.7453,0.7454,1007400007.0
2008-01-08 07:09:00,0.7454,0.74565,0.7453,0.74565,332099995.0
2008-01-08 07:10:00,0.7456,0.7456,0.74535,0.7455,505899998.0
2008-01-08 07:11:00,0.74545,0.74555,0.74545,0.7455,206400000.0
2008-01-08 07:12:00,0.7455,0.7455,0.7454,0.74545,257100000.0
2008-01-08 07:13:00,0.74545,0.74555,0.74545,0.7455,48500000.0
2008-01-08 07:14:00,0.7455,0.74555,0.74535,0.74545,309500000.0
2008-01-08 07:15:00,0.74545,0.7455,0.7454,0.7455,306899997.0
2008-01-08 07:16:00,0.7455,0.74555,0.74545,0.74555,509199998.0
2008-01-08 07:17:00,0.7455,0.74565,0.74545,0.74555,684200001.0
2008-01-08 07:18:00,0.74555,0.74555,0.7455,0.74555,83200000.0
2008-01-08 07:19:00,0.74555,0.74555,0.7455,0.74555,63300000.0
2008-01-08 07:20:00,0.74555,0.7458,0.7455,0.7458,174400000.0
2008-01-08 07:21:00,0.7458,0.7458,0.74575,0.7458,84600000.0
2008-01-08 07:22:00,0.7458,0.7458,0.7457,0.7458,214300000.0
2008-01-08 07:23:00,0.7458,0.7459,0.7457,0.74585,296700000.0
2008-01-08 07:24:00,0.7458,0.7459,0.7458,0.74585,417200000.0
2008-01-08 07:25:00,0.74585,0.74605,0.74585,0.74595,184200000.0
2008-01-08 07:26:00,0.74595,0.746,0.7459,0.746,401700000.0
2008-01-08 07:27:00,0.746,0.746,0.7458,0.7458,286799999.0
2008-01-08 07:28:00,0.74585,0.7459,0.74575,0.7459,105400000.0
2008-01-08 07:29:00,0.7459,0.7459,0.74585,0.7459,174600000.0
2008-01-08 07:30:00,0.7459,0.7459,0.74585,0.74585,74500000.0
2008-01-08 07:31:00,0.74585,0.7459,0.7458,0.7459,104800000.0
2008-01-08 07:32:00,0.7459,0.7459,0.7459,0.7459,34400000.0
2008-01-08 07:33:00,0.7459,0.7459,0.74585,0.74585,96000000.0
2008-01-08 07:34:00,0.74585,0.7459,0.74555,0.74565,276800000.0
2008-01-08 07:35:00,0.74565,0.7457,0.74555,0.7456,495600000.0
2008-01-08 07:36:00,0.74565,0.7457,0.74555,0.74565,888199999.0
2008-01-08 07:37:00,0.74565,0.74565,0.7455,0.74555,1589900010.0
2008-01-08 07:38:00,0.74555,0.7456,0.74555,0.74555,798800001.0
2008-01-08 07:39:00,0.74555,0.74565,0.74545,0.7455,1381900000.0
2008-01-08 07:40:00,0.7454,0.74565,0.7454,0.7456,638699998.0
2008-01-08 07:41:00,0.7456,0.74565,0.7455,0.74565,574900000.0
2008-01-08 07:42:00,0.74565,0.74565,0.7455,0.74555,779500005.0
2008-01-08 07:43:00,0.74555,0.7456,0.7454,0.74555,1185299983.0
2008-01-08 07:44:00,0.74555,0.7457,0.74555,0.74565,458099995.0
2008-01-08 07:45:00,0.7457,0.7457,0.74565,0.7457,79500000.0
2008-01-08 07:46:00,0.7457,0.7457,0.7456,0.74565,50400000.0
2008-01-08 07:47:00,0.7457,0.7457,0.74565,0.7457,45600000.0
2008-01-08 07:48:00,0.7457,0.7457,0.74565,0.7457,36800000.0
2008-01-08 07:49:00,0.7457,0.7457,0.74555,0.7456,105400000.0
2008-01-08 07:50:00,0.7456,0.7456,0.74545,0.74555,131400000.0
2008-01-08 07:51:00,0.74555,0.7457,0.74555,0.74565,221900000.0
2008-01-08 07:52:00,0.74565,0.74565,0.74555,0.7456,48800000.0
2008-01-08 07:53:00,0.7456,0.74565,0.74545,0.74555,601399996.0
2008-01-08 07:54:00,0.7455,0.7456,0.7455,0.7456,263900000.0
2008-01-08 07:55:00,0.7456,0.7456,0.74555,0.74555,65900000.0
2008-01-08 07:56:00,0.74555,0.7456,0.74555,0.7456,85200000.0
2008-01-08 07:57:00,0.7456,0.74565,0.74555,0.74565,150000000.0
2008-01-08 07:58:00,0.74565,0.74575,0.74565,0.7457,78600000.0
2008-01-08 07:59:00,0.7457,0.7457,0.74565,0.7457,179500000.0
2008-01-08 08:00:00,0.7457,0.7457,0.74555,0.74555,462300003.0
2008-01-08 08:01:00,0.74555,0.7457,0.74555,0.74565,396400003.0
2008-01-08 08:02:00,0.74565,0.74565,0.7456,0.74565,63000000.0
2008-01-08 08:03:00,0.74565,0.7457,0.7456,0.74565,107500000.0
2008-01-08 08:04:00,0.74565,0.74565,0.7456,0.74565,33900000.0
2008-01-08 08:05:00,0.74565,0.7457,0.7456,0.7457,86100000.0
2008-01-08 08:06:00,0.7457,0.74575,0.7456,0.7457,463100000.0
2008-01-08 08:07:00,0.7457,0.74575,0.7457,0.74575,88800000.0
2008-01-08 08:08:00,0.74575,0.74575,0.7456,0.7456,196600002.0
2008-01-08 08:09:00,0.74565,0.7458,0.7456,0.74575,199600002.0
2008-01-08 08:10:00,0.74575,0.74585,0.7456,0.74565,256400000.0
2008-01-08 08:11:00,0.74565,0.7457,0.7456,0.7457,33500000.0
2008-01-08 08:12:00,0.7457,0.7457,0.7455,0.74565,79000000.0
2008-01-08 08:13:00,0.74565,0.7457,0.74555,0.74565,393899996.0
2008-01-08 08:14:00,0.74565,0.7457,0.74555,0.74555,137200000.0
2008-01-08 08:15:00,0.74555,0.7457,0.74545,0.74565,220900000.0
2008-01-08 08:16:00,0.74565,0.74575,0.7456,0.74565,425000000.0
2008-01-08 08:17:00,0.74565,0.7457,0.7456,0.74565,420000000.0
2008-01-08 08:18:00,0.74565,0.74565,0.74565,0.74565,107200000.0
2008-01-08 08:19:00,0.74565,0.74565,0.74555,0.7456,92900000.0
2008-01-08 08:20:00,0.7456,0.7456,0.74555,0.7456,61000000.0
2008-01-08 08:21:00,0.74555,0.7456,0.74525,0.74535,508900000.0
2008-01-08 08:22:00,0.74535,0.7454,0.7451,0.74525,1194800007.0
2008-01-08 08:23:00,0.7453,0.7454,0.7452,0.7453,352300000.0
2008-01-08 08:24:00,0.7453,0.74535,0.7452,0.7453,543200000.0
2008-01-08 08:25:00,0.74525,0.74535,0.74525,0.74535,185599999.0
2008-01-08 08:26:00,0.74535,0.74545,0.7453,0.7454,213200000.0
2008-01-08 08:27:00,0.7454,0.74545,0.7454,0.74545,62800000.0
2008-01-08 08:28:00,0.74545,0.74555,0.7453,0.74535,418499994.0
2008-01-08 08:29:00,0.7453,0.74545,0.7453,0.7454,232900000.0
2008-01-08 08:30:00,0.7454,0.74565,0.7454,0.7456,167700000.0
2008-01-08 08:31:00,0.7456,0.74565,0.74555,0.74565,322500000.0
2008-01-08 08:32:00,0.74565,0.74565,0.7454,0.7456,91800000.0
2008-01-08 08:33:00,0.7456,0.7456,0.74555,0.74555,170200000.0
2008-01-08 08:34:00,0.7456,0.7458,0.74555,0.7457,254600002.0
2008-01-08 08:35:00,0.7457,0.7458,0.7457,0.7458,214800000.0
2008-01-08 08:36:00,0.7458,0.7458,0.7457,0.7457,217000000.0
2008-01-08 08:37:00,0.74575,0.74575,0.74565,0.74575,155400000.0
2008-01-08 08:38:00,0.74575,0.74585,0.74555,0.74565,412400003.0
2008-01-08 08:39:00,0.74565,0.7457,0.7455,0.74555,264300003.0
2008-01-08 08:40:00,0.7456,0.74565,0.74555,0.7456,172800005.0
2008-01-08 08:41:00,0.7456,0.7457,0.74555,0.7456,99500000.0
2008-01-08 08:42:00,0.7456,0.7456,0.74545,0.74555,180200000.0
2008-01-08 08:43:00,0.74545,0.74555,0.7453,0.7453,247500000.0
2008-01-08 08:44:00,0.74535,0.74535,0.7452,0.7452,117200000.0
2008-01-08 08:45:00,0.7452,0.7452,0.74515,0.7452,21500000.0
2008-01-08 08:46:00,0.74525,0.74525,0.74515,0.74525,217100000.0
2008-01-08 08:47:00,0.74525,0.74535,0.7451,0.7451,413100000.0
2008-01-08 08:48:00,0.7451,0.74525,0.7451,0.7452,244600000.0
2008-01-08 08:49:00,0.7452,0.7452,0.745,0.7451,226100000.0
2008-01-08 08:50:00,0.7451,0.7451,0.74505,0.74505,262300000.0
2008-01-08 08:51:00,0.74505,0.7451,0.7449,0.745,158500001.0
2008-01-08 08:52:00,0.745,0.7451,0.7449,0.74495,30300000.0
2008-01-08 08:53:00,0.74495,0.74525,0.74495,0.7451,98300000.0
2008-01-08 08:54:00,0.7451,0.74545,0.7451,0.74525,202600000.0
2008-01-08 08:55:00,0.7454,0.74545,0.74515,0.7452,285700002.0
2008-01-08 08:56:00,0.7452,0.74535,0.74515,0.74525,558000002.0
2008-01-08 08:57:00,0.74525,0.74535,0.7452,0.74525,138900000.0
2008-01-08 08:58:00,0.74525,0.7453,0.74515,0.7452,327200000.0
2008-01-08 08:59:00,0.7452,0.74525,0.74515,0.7452,418200000.0
2008-01-08 09:00:00,0.7452,0.7454,0.7452,0.74535,377900000.0
2008-01-08 09:01:00,0.74535,0.7456,0.7453,0.7453,362000000.0
2008-01-08 09:02:00,0.7453,0.74545,0.7452,0.7453,406099999.0
2008-01-08 09:03:00,0.7453,0.74535,0.7452,0.74525,412800001.0
2008-01-08 09:04:00,0.74525,0.7453,0.7452,0.7453,348300000.0
2008-01-08 09:05:00,0.7453,0.74545,0.74525,0.74535,121300000.0
2008-01-08 09:06:00,0.74535,0.74555,0.74535,0.74545,152900000.0
2008-01-08 09:07:00,0.74545,0.74555,0.74545,0.7455,133100000.0
2008-01-08 09:08:00,0.7455,0.7456,0.74475,0.74495,576499998.0
2008-01-08 09:09:00,0.74495,0.74515,0.7449,0.745,636700001.0
2008-01-08 09:10:00,0.745,0.74525,0.74495,0.7452,610300000.0
2008-01-08 09:11:00,0.7452,0.74535,0.74515,0.74525,1206999997.0
2008-01-08 09:12:00,0.74525,0.74525,0.74505,0.74505,1041600003.0
2008-01-08 09:13:00,0.74505,0.7452,0.74495,0.7452,1138300000.0
2008-01-08 09:14:00,0.7452,0.7452,0.74505,0.74505,363099998.0
2008-01-08 09:15:00,0.74505,0.74505,0.7448,0.7449,793799999.0
2008-01-08 09:16:00,0.7449,0.7451,0.74475,0.74485,531000001.0
2008-01-08 09:17:00,0.74485,0.74505,0.7448,0.7449,289800000.0
2008-01-08 09:18:00,0.7449,0.7449,0.74455,0.7446,688335997.0
2008-01-08 09:19:00,0.7446,0.7447,0.7445,0.7447,531300000.0
2008-01-08 09:20:00,0.7447,0.7448,0.7447,0.7448,668700000.0
2008-01-08 09:21:00,0.74475,0.74495,0.74475,0.7449,960600001.0
2008-01-08 09:22:00,0.7449,0.74495,0.7448,0.7448,359200000.0
2008-01-08 09:23:00,0.7448,0.7448,0.7446,0.74465,390900000.0
2008-01-08 09:24:00,0.74465,0.74475,0.74455,0.74455,809000000.0
2008-01-08 09:25:00,0.74455,0.7446,0.7445,0.74455,1150400008.0
2008-01-08 09:26:00,0.74455,0.7448,0.7445,0.7448,1162400011.0
2008-01-08 09:27:00,0.7448,0.7448,0.74425,0.74425,906800000.0
2008-01-08 09:28:00,0.74425,0.7445,0.7442,0.7445,1875199986.0
2008-01-08 09:29:00,0.7425,0.7425,0.7425,0.7425,1590200027.0
2008-01-08 09:30:00,0.7447,0.7449,0.74465,0.74485,1590200027.0
2008-01-08 09:31:00,0.74485,0.745,0.7448,0.74485,905999997.0
2008-01-08 09:32:00,0.74475,0.74495,0.74475,0.7449,1215199998.0
2008-01-08 09:33:00,0.7449,0.745,0.7448,0.74485,316700000.0
2008-01-08 09:34:00,0.7448,0.74505,0.7448,0.745,136300000.0
2008-01-08 09:35:00,0.745,0.74505,0.7449,0.74495,920500000.0
2008-01-08 09:36:00,0.74495,0.7452,0.7449,0.74515,1196900009.0
2008-01-08 09:37:00,0.74515,0.7452,0.74505,0.7452,1790499975.0
2008-01-08 09:38:00,0.7452,0.7453,0.7451,0.74525,1391899986.0
2008-01-08 09:39:00,0.74525,0.74525,0.7451,0.7451,1010499995.0
2008-01-08 09:40:00,0.7451,0.7451,0.74495,0.74495,93000000.0
2008-01-08 09:41:00,0.74495,0.74505,0.74475,0.7449,310599998.0
2008-01-08 09:42:00,0.7449,0.7449,0.7448,0.7448,647299992.0
2008-01-08 09:43:00,0.7448,0.74485,0.7445,0.74455,218600000.0
2008-01-08 09:44:00,0.74455,0.74455,0.74425,0.7443,463300000.0
2008-01-08 09:45:00,0.74425,0.74435,0.74375,0.74385,1223100004.0
2008-01-08 09:46:00,0.74385,0.74395,0.7437,0.74395,849900002.0
2008-01-08 09:47:00,0.74395,0.74415,0.74385,0.74415,1972800007.0
2008-01-08 09:49:00,0.7441,0.7441,0.74385,0.7439,893099997.0
2008-01-08 09:50:00,0.7439,0.74415,0.7439,0.744,171200000.0
2008-01-08 09:51:00,0.744,0.7443,0.74395,0.74425,1675700011.0
2008-01-08 09:52:00,0.7423,0.7423,0.7421,0.7421,1830500011.0
2008-01-08 09:53:00,0.7443,0.74455,0.74425,0.7444,1830500011.0
2008-01-08 09:54:00,0.74435,0.74455,0.7443,0.74455,84100000.0
2008-01-08 09:55:00,0.74455,0.74455,0.74435,0.74435,656700008.0
2008-01-08 09:56:00,0.74435,0.74445,0.74415,0.7444,1404700001.0
2008-01-08 09:57:00,0.7444,0.7445,0.7444,0.7445,441599997.0
2008-01-08 09:58:00,0.7445,0.74455,0.74435,0.74455,1779200007.0
2008-01-08 09:59:00,0.7422,0.7422,0.7422,0.7422,578500001.0
2008-01-08 10:00:00,0.7444,0.7444,0.74275,0.74275,578500001.0
2008-01-08 10:01:00,0.74275,0.74295,0.7427,0.74275,327300000.0
2008-01-08 10:02:00,0.74275,0.74285,0.7426,0.74275,1792299998.0
2008-01-08 10:03:00,0.74275,0.74275,0.74225,0.74225,1961800005.0
2008-01-08 10:04:00,0.7423,0.7424,0.7422,0.7422,1760999993.0
2008-01-08 10:05:00,0.7422,0.7425,0.7422,0.74235,702499995.0
2008-01-08 10:06:00,0.74235,0.74275,0.74235,0.7427,1801300003.0
2008-01-08 10:08:00,0.7423,0.7423,0.7423,0.7423,1988100006.0
2008-01-08 10:09:00,0.7427,0.74275,0.7425,0.7425,1988100006.0
2008-01-08 10:10:00,0.7425,0.7427,0.7425,0.7426,720899995.0
2008-01-08 10:11:00,0.7425,0.7425,0.7424,0.7425,991099996.0
2008-01-08 10:12:00,0.7426,0.7428,0.7425,0.7427,991099996.0
2008-01-08 10:13:00,0.7427,0.74285,0.74265,0.7428,1124800000.0
2008-01-08 10:14:00,0.7428,0.74295,0.7428,0.74295,1323100005.0
2008-01-08 10:15:00,0.74295,0.74305,0.74285,0.74295,899100007.0
2008-01-08 10:16:00,0.74295,0.74305,0.7429,0.743,487399995.0
2008-01-08 10:17:00,0.743,0.743,0.74285,0.7429,161000000.0
2008-01-08 10:18:00,0.7429,0.74295,0.7428,0.7428,965500010.0
2008-01-08 10:19:00,0.74285,0.743,0.7428,0.74295,797399999.0
2008-01-08 10:20:00,0.74295,0.7431,0.7429,0.74295,1261399988.0
2008-01-08 10:21:00,0.74295,0.74305,0.7429,0.743,497199999.0
2008-01-08 10:22:00,0.743,0.743,0.7429,0.74295,124700000.0
2008-01-08 10:23:00,0.74295,0.74295,0.74285,0.7429,587800000.0
2008-01-08 10:24:00,0.7429,0.743,0.7429,0.74295,278900000.0
2008-01-08 10:25:00,0.74295,0.74295,0.7428,0.74285,41100000.0
2008-01-08 10:26:00,0.74285,0.74285,0.74265,0.74265,140100000.0
2008-01-08 10:27:00,0.74265,0.74275,0.74255,0.7426,205099999.0
2008-01-08 10:28:00,0.7426,0.74275,0.74245,0.7425,419700001.0
2008-01-08 10:29:00,0.7425,0.74265,0.74245,0.7426,321100000.0
2008-01-08 10:30:00,0.7426,0.7427,0.7424,0.74255,232199999.0
2008-01-08 10:31:00,0.74255,0.7427,0.74245,0.7427,438499999.0
2008-01-08 10:32:00,0.7427,0.7427,0.74245,0.7425,797199999.0
2008-01-08 10:33:00,0.74255,0.74255,0.74245,0.7425,116500000.0
2008-01-08 10:34:00,0.7425,0.7425,0.74235,0.7425,362699998.0
2008-01-08 10:35:00,0.7425,0.74265,0.74245,0.74265,149700000.0
2008-01-08 10:36:00,0.74265,0.74285,0.7426,0.74265,562899999.0
2008-01-08 10:37:00,0.7427,0.74275,0.7426,0.74265,339800000.0
2008-01-08 10:38:00,0.74265,0.7427,0.7425,0.74265,701999999.0
2008-01-08 10:39:00,0.7426,0.74265,0.74255,0.7426,646699999.0
2008-01-08 10:40:00,0.7426,0.7427,0.7426,0.7427,695499994.0
2008-01-08 10:41:00,0.7427,0.74275,0.7427,0.74275,262500000.0
2008-01-08 10:42:00,0.74275,0.7428,0.74265,0.7428,293600000.0
2008-01-08 10:43:00,0.7428,0.7428,0.7427,0.74275,466599998.0
2008-01-08 10:44:00,0.74275,0.74275,0.7425,0.74255,960100015.0
2008-01-08 10:45:00,0.74255,0.7426,0.7424,0.7424,1216099995.0
2008-01-08 10:46:00,0.7424,0.74245,0.74225,0.74245,1476099993.0
2008-01-08 10:47:00,0.74245,0.7425,0.7423,0.74245,844199999.0
2008-01-08 10:48:00,0.7424,0.7425,0.7424,0.74245,639600003.0
2008-01-08 10:49:00,0.74245,0.74255,0.7424,0.74245,827100000.0
2008-01-08 10:50:00,0.74245,0.74255,0.74245,0.7425,722999990.0
2008-01-08 10:51:00,0.7425,0.74255,0.74235,0.74245,348699996.0
2008-01-08 10:52:00,0.74245,0.74245,0.7421,0.7422,774899997.0
2008-01-08 10:53:00,0.7422,0.7423,0.74205,0.7421,981899992.0
2008-01-08 10:54:00,0.74205,0.74225,0.74205,0.74215,1281799997.0
2008-01-08 10:55:00,0.7422,0.74235,0.7422,0.74235,849000001.0
2008-01-08 10:56:00,0.74235,0.74235,0.7422,0.74225,358499998.0
2008-01-08 10:57:00,0.7422,0.74225,0.74215,0.7422,1722199982.0
2008-01-08 10:58:00,0.7422,0.74235,0.7422,0.74235,317600000.0
2008-01-08 10:59:00,0.74235,0.74235,0.7422,0.74225,1043600000.0
2008-01-08 11:00:00,0.74225,0.7424,0.74225,0.74235,384300000.0
2008-01-08 11:01:00,0.7424,0.7425,0.74225,0.7423,1007200011.0
2008-01-08 11:02:00,0.7423,0.74245,0.7423,0.74235,414700001.0
2008-01-08 11:03:00,0.74235,0.7424,0.7423,0.74235,400700002.0
2008-01-08 11:04:00,0.7423,0.74245,0.74225,0.7423,1034299998.0
2008-01-08 11:05:00,0.7423,0.74235,0.74225,0.74225,691600002.0
2008-01-08 11:06:00,0.7433,0.7433,0.7433,0.7433,2037519983.0
2008-01-08 11:07:00,0.7422,0.74235,0.74215,0.7423,2037519983.0
2008-01-08 11:08:00,0.7423,0.7424,0.7423,0.7424,259700000.0
2008-01-08 11:09:00,0.7424,0.74255,0.74235,0.74255,1379299997.0
2008-01-08 11:10:00,0.74255,0.7426,0.7425,0.7425,180700001.0
2008-01-08 11:11:00,0.7425,0.7427,0.7425,0.7427,25400000.0
2008-01-08 11:12:00,0.7427,0.7427,0.74255,0.74255,568700000.0
2008-01-08 11:13:00,0.74265,0.74265,0.7425,0.74255,788700007.0
2008-01-08 11:14:00,0.74255,0.74255,0.74245,0.74245,749100010.0
2008-01-08 11:15:00,0.74245,0.7425,0.7424,0.74245,394699999.0
2008-01-08 11:16:00,0.74245,0.74255,0.74245,0.7425,332200000.0
2008-01-08 11:17:00,0.7425,0.7427,0.7425,0.74255,1061199999.0
2008-01-08 11:18:00,0.74255,0.74265,0.7425,0.7426,1334300009.0
2008-01-08 11:19:00,0.7426,0.7427,0.74255,0.74265,443799999.0
2008-01-08 11:20:00,0.7427,0.743,0.74265,0.74295,351000003.0
2008-01-08 11:21:00,0.74295,0.74295,0.7427,0.7428,128200000.0
2008-01-08 11:22:00,0.7428,0.7428,0.74265,0.74275,417800000.0
2008-01-08 11:23:00,0.74275,0.7428,0.7426,0.74265,142100000.0
2008-01-08 11:24:00,0.74265,0.74275,0.7426,0.7427,175200000.0
2008-01-08 11:25:00,0.7427,0.7428,0.7427,0.7427,73000000.0
2008-01-08 11:26:00,0.7427,0.7428,0.7427,0.74275,275300000.0
2008-01-08 11:27:00,0.74275,0.74285,0.74275,0.74285,527300005.0
2008-01-08 11:28:00,0.74285,0.74295,0.74275,0.74285,733700012.0
2008-01-08 11:29:00,0.7429,0.7432,0.7429,0.7432,329099999.0
2008-01-08 11:30:00,0.7432,0.7434,0.74315,0.74335,70200000.0
2008-01-08 11:31:00,0.74335,0.7435,0.7433,0.74345,41700000.0
2008-01-08 11:32:00,0.74345,0.74345,0.7433,0.74345,1793399983.0
2008-01-08 11:33:00,0.74345,0.74355,0.7434,0.74345,773600000.0
2008-01-08 11:35:00,0.7436,0.7436,0.7435,0.7435,1555300003.0
2008-01-08 11:36:00,0.74335,0.7435,0.74325,0.7433,1555300003.0
2008-01-08 11:37:00,0.7436,0.7436,0.7436,0.7436,1970200006.0
2008-01-08 11:38:00,0.74335,0.74355,0.74335,0.74345,1970200006.0
2008-01-08 11:39:00,0.74345,0.7435,0.7434,0.7435,1487799987.0
2008-01-08 11:40:00,0.7435,0.74355,0.7434,0.7435,1008499993.0
2008-01-08 11:41:00,0.7435,0.7436,0.7435,0.74355,969800000.0
2008-01-08 11:42:00,0.74355,0.7436,0.74345,0.7435,1669900003.0
2008-01-08 11:43:00,0.7435,0.7436,0.7435,0.7436,822700000.0
2008-01-08 11:44:00,0.7436,0.74375,0.74355,0.74375,498400000.0
2008-01-08 11:45:00,0.74375,0.74385,0.74375,0.7438,362500000.0
2008-01-08 11:46:00,0.7438,0.74385,0.74365,0.74375,373799999.0
2008-01-08 11:47:00,0.74375,0.7438,0.7437,0.74375,916299995.0
2008-01-08 11:48:00,0.74375,0.74375,0.74365,0.74365,1616499997.0
2008-01-08 11:49:00,0.74365,0.7437,0.7435,0.7436,1727799993.0
2008-01-08 11:50:00,0.7436,0.7436,0.7435,0.7435,219300000.0
2008-01-08 11:51:00,0.7435,0.74355,0.74345,0.7435,1236399983.0
2008-01-08 11:52:00,0.7435,0.7435,0.74345,0.7435,784599997.0
2008-01-08 11:53:00,0.7435,0.7435,0.74345,0.7435,312599996.0
2008-01-08 11:54:00,0.7435,0.74355,0.74335,0.74335,1488799994.0
2008-01-08 11:55:00,0.74335,0.7434,0.7432,0.74325,1713100004.0
2008-01-08 11:56:00,0.74325,0.7434,0.7432,0.7432,1484499999.0
2008-01-08 11:57:00,0.7432,0.74325,0.7432,0.74325,1404600010.0
2008-01-08 11:58:00,0.74325,0.7433,0.7432,0.7432,1323400016.0
2008-01-08 11:59:00,0.74325,0.7433,0.7432,0.7432,1396900028.0
2008-01-08 12:00:00,0.7432,0.74325,0.7431,0.7431,367599999.0
2008-01-08 12:01:00,0.74315,0.7432,0.7431,0.74315,191800000.0
2008-01-08 12:02:00,0.74315,0.7434,0.74315,0.74325,1031000004.0
2008-01-08 12:03:00,0.74325,0.7433,0.7431,0.74315,1660600006.0
2008-01-08 12:04:00,0.74315,0.74325,0.7431,0.7432,1048199998.0
2008-01-08 12:05:00,0.7432,0.7433,0.7431,0.7433,569000000.0
2008-01-08 12:06:00,0.7433,0.7434,0.74325,0.74335,1196100000.0
2008-01-08 12:07:00,0.74335,0.74345,0.7433,0.74335,209000000.0
2008-01-08 12:08:00,0.74335,0.7437,0.7433,0.74345,1534199993.0
2008-01-08 12:09:00,0.7434,0.7438,0.7434,0.7437,2038300019.0
2008-01-08 12:10:00,0.74365,0.74375,0.74335,0.7434,1780999998.0
2008-01-08 12:11:00,0.7434,0.74345,0.74335,0.7434,482100000.0
2008-01-08 12:12:00,0.7434,0.7434,0.7433,0.7434,1161199997.0
2008-01-08 12:13:00,0.7434,0.7435,0.74325,0.7434,872300000.0
2008-01-08 12:14:00,0.7434,0.74355,0.74335,0.74345,869099998.0
2008-01-08 12:15:00,0.74345,0.74355,0.7434,0.7435,92800000.0
2008-01-08 12:16:00,0.7435,0.7435,0.74335,0.7434,141500000.0
2008-01-08 12:17:00,0.7434,0.74345,0.74335,0.7434,572699995.0
2008-01-08 12:18:00,0.7434,0.7435,0.74335,0.7434,102700000.0
2008-01-08 12:19:00,0.7434,0.7435,0.74335,0.74345,468600001.0
2008-01-08 12:20:00,0.74345,0.74365,0.74345,0.7436,160100000.0
2008-01-08 12:21:00,0.7436,0.74365,0.7435,0.7436,477500002.0
2008-01-08 12:22:00,0.7436,0.7438,0.7436,0.7437,136300000.0
2008-01-08 12:23:00,0.7438,0.74385,0.7437,0.74385,494200000.0
2008-01-08 12:24:00,0.7446,0.7446,0.7445,0.7445,995699999.0
2008-01-08 12:25:00,0.7437,0.74375,0.74365,0.7437,995699999.0
2008-01-08 12:26:00,0.7437,0.74375,0.74355,0.74365,1459100011.0
2008-01-08 12:27:00,0.7436,0.74375,0.7436,0.7437,311900000.0
2008-01-08 12:28:00,0.7437,0.7437,0.74365,0.7437,422199998.0
2008-01-08 12:29:00,0.7437,0.7437,0.7436,0.74365,303800002.0
2008-01-08 12:30:00,0.74365,0.74365,0.74355,0.74355,479100001.0
2008-01-08 12:31:00,0.74355,0.74365,0.7435,0.7435,1269000004.0
2008-01-08 12:32:00,0.7435,0.7436,0.7435,0.74355,825500002.0
2008-01-08 12:33:00,0.74355,0.7436,0.74355,0.74355,502000000.0
2008-01-08 12:34:00,0.74355,0.7436,0.74355,0.7436,330099993.0
2008-01-08 12:35:00,0.74355,0.7436,0.7435,0.7435,276899996.0
2008-01-08 12:36:00,0.74355,0.7436,0.74355,0.7436,232200000.0
2008-01-08 12:37:00,0.7436,0.74365,0.7436,0.74365,286800000.0
2008-01-08 12:38:00,0.74365,0.74365,0.74345,0.7435,470500006.0
2008-01-08 12:39:00,0.74345,0.74355,0.74345,0.74355,227300001.0
2008-01-08 12:40:00,0.74355,0.7436,0.7435,0.7436,396300000.0
2008-01-08 12:41:00,0.74355,0.7436,0.7435,0.74355,615299999.0
2008-01-08 12:42:00,0.74355,0.7436,0.74355,0.74355,456900000.0
2008-01-08 12:43:00,0.74355,0.74365,0.74345,0.7435,1219899980.0
2008-01-08 12:44:00,0.7435,0.7436,0.74345,0.7435,1336500004.0
2008-01-08 12:45:00,0.7443,0.7443,0.7443,0.7443,1113899985.0
2008-01-08 12:46:00,0.74365,0.7437,0.7436,0.7437,1113899985.0
2008-01-08 12:47:00,0.7437,0.7438,0.74365,0.7438,1101900000.0
2008-01-08 12:48:00,0.74375,0.74385,0.74375,0.7438,429999986.0
2008-01-08 12:49:00,0.7438,0.7439,0.74375,0.74375,398299995.0
2008-01-08 12:50:00,0.74375,0.74385,0.7437,0.74385,254300000.0
2008-01-08 12:51:00,0.74385,0.7439,0.7438,0.74385,435300001.0
2008-01-08 12:52:00,0.74385,0.74385,0.7437,0.74375,573000000.0
2008-01-08 12:53:00,0.74375,0.7439,0.7437,0.74375,554999995.0
2008-01-08 12:54:00,0.7438,0.7439,0.74375,0.74375,447299999.0
2008-01-08 12:55:00,0.74375,0.74375,0.74365,0.7437,103400000.0
2008-01-08 12:56:00,0.7437,0.74385,0.7437,0.7438,38200000.0
2008-01-08 12:57:00,0.7438,0.74385,0.7438,0.74385,47900000.0
2008-01-08 12:58:00,0.74385,0.74385,0.74385,0.74385,14400000.0
2008-01-08 12:59:00,0.74385,0.74395,0.74375,0.74395,178200000.0
2008-01-08 13:00:00,0.74395,0.744,0.7439,0.7439,261200000.0
2008-01-08 13:01:00,0.7439,0.744,0.74385,0.744,760500000.0
2008-01-08 13:02:00,0.744,0.74415,0.74395,0.74405,578299995.0
2008-01-08 13:03:00,0.7441,0.74415,0.744,0.7441,491600012.0
2008-01-08 13:04:00,0.7441,0.7441,0.74395,0.744,134000000.0
2008-01-08 13:05:00,0.744,0.744,0.7439,0.7439,530799997.0
2008-01-08 13:06:00,0.7439,0.7439,0.74385,0.74385,672899990.0
2008-01-08 13:07:00,0.74385,0.74385,0.74375,0.74375,849799997.0
2008-01-08 13:08:00,0.74375,0.74375,0.7436,0.74365,989500000.0
2008-01-08 13:09:00,0.7451,0.7451,0.7451,0.7451,436500000.0
2008-01-08 13:10:00,0.74375,0.74375,0.7436,0.7436,436500000.0
2008-01-08 13:11:00,0.74365,0.74365,0.7436,0.7436,882800005.0
2008-01-08 13:12:00,0.74365,0.74375,0.74355,0.7436,1473800005.0
2008-01-08 13:13:00,0.74365,0.7437,0.7436,0.7436,1184599999.0
2008-01-08 13:14:00,0.7436,0.7438,0.7436,0.74365,1026899989.0
2008-01-08 13:15:00,0.74365,0.74395,0.74365,0.74395,1351299995.0
2008-01-08 13:16:00,0.745,0.745,0.7449,0.7449,1298099997.0
2008-01-08 13:17:00,0.74405,0.7441,0.744,0.7441,1298099997.0
2008-01-08 13:18:00,0.7441,0.74435,0.74405,0.74435,540399998.0
2008-01-08 13:19:00,0.74435,0.74445,0.7443,0.7444,1088499992.0
2008-01-08 13:20:00,0.7444,0.7448,0.7444,0.7448,1867199998.0
2008-01-08 13:21:00,0.7448,0.7449,0.7448,0.7449,1243100009.0
2008-01-08 13:22:00,0.7446,0.7448,0.7446,0.74475,1243100009.0
2008-01-08 13:23:00,0.7448,0.7448,0.74465,0.7447,1355700000.0
2008-01-08 13:24:00,0.7447,0.7448,0.7445,0.74455,942200004.0
2008-01-08 13:25:00,0.7446,0.74465,0.7445,0.7446,1077299995.0
2008-01-08 13:26:00,0.7446,0.7446,0.7445,0.74455,1480599995.0
2008-01-08 13:27:00,0.74455,0.74455,0.7444,0.74445,1189299989.0
2008-01-08 13:28:00,0.7444,0.7445,0.7444,0.74445,949000013.0
2008-01-08 13:29:00,0.7445,0.7445,0.74445,0.7445,563200000.0
2008-01-08 13:30:00,0.7445,0.7445,0.7444,0.7444,609399998.0
2008-01-08 13:31:00,0.74445,0.7445,0.7443,0.7444,1417900009.0
2008-01-08 13:32:00,0.74435,0.7444,0.74435,0.7444,467299994.0
2008-01-08 13:33:00,0.7444,0.74445,0.74435,0.74445,203899997.0
2008-01-08 13:34:00,0.74445,0.7446,0.74445,0.74455,161000000.0
2008-01-08 13:35:00,0.74455,0.74475,0.7445,0.7445,232199999.0
2008-01-08 13:36:00,0.7445,0.74455,0.74445,0.74455,252200000.0
2008-01-08 13:37:00,0.74455,0.74455,0.74455,0.74455,439200000.0
2008-01-08 13:38:00,0.74455,0.74455,0.74445,0.7445,1346800004.0
2008-01-08 13:39:00,0.7445,0.74455,0.74435,0.7444,405100001.0
2008-01-08 13:40:00,0.7444,0.7444,0.7443,0.74435,277100000.0
2008-01-08 13:41:00,0.74435,0.74435,0.74425,0.7443,232000000.0
2008-01-08 13:42:00,0.7443,0.74435,0.74425,0.74435,182400000.0
2008-01-08 13:43:00,0.74435,0.74435,0.7443,0.7443,293000000.0
2008-01-08 13:44:00,0.7443,0.74435,0.74425,0.7443,417199996.0
2008-01-08 13:45:00,0.7443,0.74435,0.7443,0.74435,78100000.0
2008-01-08 13:46:00,0.74435,0.74445,0.74435,0.74445,510299995.0
2008-01-08 13:47:00,0.74445,0.7445,0.74435,0.7444,197700000.0
2008-01-08 13:48:00,0.74435,0.74445,0.7443,0.74445,175800000.0
2008-01-08 13:49:00,0.74445,0.74465,0.7444,0.74465,485899999.0
2008-01-08 13:50:00,0.74465,0.7447,0.74455,0.7447,1269299984.0
2008-01-08 13:51:00,0.74465,0.745,0.74465,0.74485,1444200018.0
2008-01-08 13:52:00,0.74485,0.7449,0.7448,0.7448,958999999.0
2008-01-08 13:53:00,0.7448,0.74485,0.74475,0.7448,1525699982.0
2008-01-08 13:54:00,0.7448,0.7448,0.74475,0.7448,144500000.0
2008-01-08 13:55:00,0.7448,0.7448,0.74475,0.7448,198500000.0
2008-01-08 13:56:00,0.7448,0.7448,0.74475,0.7448,818000004.0
2008-01-08 13:57:00,0.7448,0.7452,0.74475,0.74515,1802699991.0
2008-01-08 13:58:00,0.74515,0.7455,0.74505,0.7451,1824400046.0
2008-01-08 13:59:00,0.7443,0.7444,0.7443,0.7443,609999996.0
2008-01-08 14:00:00,0.745,0.74505,0.74485,0.7449,609999996.0
2008-01-08 14:01:00,0.7449,0.74505,0.7449,0.745,1968800014.0
2008-01-08 14:02:00,0.745,0.745,0.74485,0.7449,1290800000.0
2008-01-08 14:03:00,0.7449,0.74495,0.7449,0.74495,1402700000.0
2008-01-08 14:04:00,0.74495,0.74505,0.74495,0.74505,775500001.0
2008-01-08 14:05:00,0.74505,0.74555,0.74505,0.7453,1022000002.0
2008-01-08 14:06:00,0.7453,0.7453,0.7452,0.7452,799100002.0
2008-01-08 14:07:00,0.7452,0.74525,0.7452,0.7452,287500000.0
2008-01-08 14:08:00,0.7452,0.74525,0.7452,0.7452,571500000.0
2008-01-08 14:09:00,0.7452,0.74525,0.7452,0.7452,170400000.0
2008-01-08 14:10:00,0.7452,0.74525,0.74515,0.74525,996499992.0
2008-01-08 14:11:00,0.74525,0.74525,0.7451,0.74515,1879700002.0
2008-01-08 14:12:00,0.7451,0.7452,0.74505,0.74515,2127899999.0
2008-01-08 14:14:00,0.74525,0.7453,0.74515,0.74515,1275299998.0
2008-01-08 14:15:00,0.74515,0.7452,0.74505,0.7452,914099987.0
2008-01-08 14:16:00,0.74515,0.74515,0.7449,0.745,1308400011.0
2008-01-08 14:17:00,0.745,0.74505,0.745,0.74505,176400000.0
2008-01-08 14:18:00,0.74505,0.74505,0.74485,0.7449,797899998.0
2008-01-08 14:19:00,0.7449,0.7451,0.74485,0.7449,990300010.0
2008-01-08 14:20:00,0.7449,0.745,0.7448,0.74495,416149997.0
2008-01-08 14:21:00,0.74495,0.74505,0.74495,0.745,122600000.0
2008-01-08 14:22:00,0.745,0.74505,0.7449,0.7449,583399995.0
2008-01-08 14:23:00,0.7449,0.74515,0.74485,0.7451,1598799991.0
2008-01-08 14:25:00,0.7451,0.7452,0.74505,0.74505,2110300012.0
2008-01-08 14:27:00,0.7451,0.7451,0.74495,0.7451,1372399997.0
2008-01-08 14:28:00,0.7451,0.74515,0.74505,0.7451,758300000.0
2008-01-08 14:29:00,0.7451,0.7451,0.74485,0.74485,1404099992.0
2008-01-08 14:30:00,0.7449,0.74495,0.7447,0.7449,956500005.0
2008-01-08 14:31:00,0.7449,0.745,0.74485,0.7449,519900001.0
2008-01-08 14:32:00,0.74485,0.7449,0.7447,0.7448,994500014.0
2008-01-08 14:33:00,0.74485,0.7449,0.7447,0.7448,1227999987.0
2008-01-08 14:34:00,0.7448,0.745,0.74475,0.7449,1012600005.0
2008-01-08 14:35:00,0.7449,0.7449,0.7449,0.7449,111900000.0
2008-01-08 14:36:00,0.7449,0.7449,0.7448,0.7448,172700000.0
2008-01-08 14:37:00,0.74485,0.7449,0.7447,0.7448,438000000.0
2008-01-08 14:38:00,0.74475,0.7448,0.7446,0.74465,1347900001.0
2008-01-08 14:39:00,0.74465,0.74465,0.7446,0.7446,438200000.0
2008-01-08 14:40:00,0.7446,0.7446,0.74455,0.74455,587199998.0
2008-01-08 14:41:00,0.74455,0.74465,0.74455,0.74465,1280800018.0
2008-01-08 14:42:00,0.7446,0.74475,0.7446,0.7447,1117399976.0
2008-01-08 14:43:00,0.74465,0.7447,0.74465,0.7447,517299999.0
2008-01-08 14:44:00,0.7447,0.7447,0.74445,0.7445,657700006.0
2008-01-08 14:45:00,0.7445,0.7446,0.74445,0.7445,1109199996.0
2008-01-08 14:46:00,0.7445,0.7447,0.7445,0.7446,420699999.0
2008-01-08 14:47:00,0.7446,0.7446,0.74455,0.7446,36400000.0
2008-01-08 14:48:00,0.7446,0.7446,0.74455,0.7446,256699996.0
2008-01-08 14:49:00,0.74455,0.7446,0.74435,0.74435,558024998.0
2008-01-08 14:50:00,0.74435,0.7444,0.7443,0.74435,687300000.0
2008-01-08 14:51:00,0.74435,0.7444,0.7443,0.74435,652199995.0
2008-01-08 14:52:00,0.74435,0.7444,0.74425,0.7443,1086599993.0
2008-01-08 14:53:00,0.74425,0.7444,0.7441,0.74425,1661099999.0
2008-01-08 14:54:00,0.74425,0.7443,0.7442,0.7443,443200001.0
2008-01-08 14:55:00,0.74425,0.7444,0.74425,0.74435,242400000.0
2008-01-08 14:56:00,0.74435,0.74445,0.7443,0.74445,608200001.0
2008-01-08 14:57:00,0.74445,0.7445,0.7443,0.7445,1293300019.0
2008-01-08 14:58:00,0.74445,0.7445,0.7444,0.74445,1001300007.0
2008-01-08 14:59:00,0.7444,0.7445,0.74435,0.74435,828400000.0
2008-01-08 15:00:00,0.74435,0.74435,0.7441,0.74425,2027200010.0
2008-01-08 15:01:00,0.74425,0.74435,0.74425,0.7443,432000000.0
2008-01-08 15:02:00,0.7443,0.74435,0.7443,0.7443,357400002.0
2008-01-08 15:03:00,0.74435,0.7444,0.74425,0.7443,1346499999.0
2008-01-08 15:04:00,0.7443,0.7444,0.74425,0.74435,815199995.0
2008-01-08 15:05:00,0.74435,0.7444,0.7443,0.74435,723399999.0
2008-01-08 15:06:00,0.74435,0.74445,0.74435,0.7444,709100000.0
2008-01-08 15:07:00,0.74445,0.74455,0.74445,0.7445,45400000.0
2008-01-08 15:08:00,0.7445,0.74455,0.74445,0.74455,319400003.0
2008-01-08 15:09:00,0.74455,0.7447,0.74455,0.7446,685800004.0
2008-01-08 15:10:00,0.7446,0.7448,0.7446,0.7448,584099994.0
2008-01-08 15:11:00,0.7448,0.74485,0.7447,0.74475,54700000.0
2008-01-08 15:12:00,0.74475,0.74475,0.7446,0.7446,505000005.0
2008-01-08 15:13:00,0.7446,0.74465,0.7446,0.7446,445699995.0
2008-01-08 15:14:00,0.7446,0.74465,0.7444,0.74445,1831400022.0
2008-01-08 15:15:00,0.74445,0.74455,0.7443,0.74445,1352799985.0
2008-01-08 15:16:00,0.74445,0.7446,0.74445,0.74445,720700000.0
2008-01-08 15:17:00,0.74445,0.74455,0.7444,0.7445,991199990.0
2008-01-08 15:18:00,0.7445,0.7447,0.7445,0.74455,1453099982.0
2008-01-08 15:19:00,0.74455,0.74465,0.74455,0.74455,334400000.0
2008-01-08 15:20:00,0.74455,0.7447,0.7445,0.74465,2141099999.0
2008-01-08 15:21:00,0.74465,0.74465,0.7446,0.74465,927100003.0
2008-01-08 15:22:00,0.74465,0.74465,0.7446,0.74465,1072699998.0
2008-01-08 15:23:00,0.74465,0.74475,0.74455,0.7446,1194500008.0
2008-01-08 15:24:00,0.7446,0.74465,0.74455,0.7446,1335100008.0
2008-01-08 15:25:00,0.74465,0.74465,0.7445,0.7446,869200001.0
2008-01-08 15:26:00,0.74465,0.74475,0.7446,0.74465,1032000004.0
2008-01-08 15:27:00,0.7446,0.74475,0.7446,0.74475,433800000.0
2008-01-08 15:28:00,0.74475,0.74475,0.74465,0.7447,1248599986.0
2008-01-08 15:29:00,0.7447,0.74485,0.7447,0.74485,525700000.0
2008-01-08 15:30:00,0.74485,0.74485,0.7447,0.7447,839799997.0
2008-01-08 15:31:00,0.74475,0.74485,0.74465,0.7448,1257300013.0
2008-01-08 15:32:00,0.7448,0.74485,0.74475,0.7448,1524399993.0
2008-01-08 15:33:00,0.7448,0.74485,0.7447,0.74475,683999997.0
2008-01-08 15:34:00,0.74485,0.7449,0.7447,0.74485,1145100000.0
2008-01-08 15:35:00,0.74485,0.74485,0.74475,0.7448,599900007.0
2008-01-08 15:36:00,0.7448,0.7449,0.7448,0.7448,197500000.0
2008-01-08 15:37:00,0.7448,0.74495,0.7448,0.7449,875100000.0
2008-01-08 15:38:00,0.7449,0.7449,0.7448,0.7449,530900004.0
2008-01-08 15:39:00,0.7449,0.7449,0.7447,0.7447,1466900001.0
2008-01-08 15:40:00,0.7447,0.7447,0.74455,0.7446,1362700012.0
2008-01-08 15:41:00,0.74465,0.7447,0.7446,0.7446,208400000.0
2008-01-08 15:42:00,0.7446,0.74465,0.74455,0.74455,708600004.0
2008-01-08 15:43:00,0.74455,0.7447,0.7445,0.74465,1123399986.0
2008-01-08 15:44:00,0.74465,0.74475,0.74465,0.74475,664200000.0
2008-01-08 15:45:00,0.74475,0.7449,0.74475,0.74485,538700000.0
2008-01-08 15:46:00,0.74485,0.74485,0.74475,0.74485,415300000.0
2008-01-08 15:47:00,0.74485,0.7449,0.7447,0.7448,224600000.0
2008-01-08 15:48:00,0.7448,0.7448,0.7447,0.7447,771700000.0
2008-01-08 15:49:00,0.7447,0.7449,0.7447,0.7448,1372100007.0
2008-01-08 15:50:00,0.7448,0.74485,0.74475,0.74475,625600001.0
2008-01-08 15:51:00,0.74475,0.74475,0.74475,0.74475,620900000.0
2008-01-08 15:52:00,0.74475,0.7448,0.74475,0.74475,684300000.0
2008-01-08 15:53:00,0.74475,0.74485,0.7447,0.74475,1294599986.0
2008-01-08 15:54:00,0.74475,0.74485,0.74475,0.74485,894600000.0
2008-01-08 15:55:00,0.74485,0.74495,0.74485,0.7449,811800000.0
2008-01-08 15:56:00,0.7449,0.745,0.7448,0.7449,1589499991.0
2008-01-08 15:57:00,0.7449,0.7449,0.7448,0.74485,1603299986.0
2008-01-08 15:58:00,0.74485,0.745,0.74485,0.7449,976199997.0
2008-01-08 15:59:00,0.7449,0.7449,0.7448,0.74485,631300005.0
2008-01-08 16:00:00,0.74485,0.74485,0.74475,0.74485,1334800020.0
2008-01-08 16:01:00,0.74485,0.74485,0.7447,0.74485,1515799985.0
2008-01-08 16:02:00,0.74485,0.74505,0.7448,0.74495,1066100002.0
2008-01-08 16:03:00,0.74495,0.7453,0.74495,0.74525,1072000003.0
2008-01-08 16:04:00,0.74525,0.74525,0.7451,0.7452,151400000.0
2008-01-08 16:05:00,0.74515,0.7453,0.74515,0.74525,314200000.0
2008-01-08 16:06:00,0.74525,0.7453,0.7452,0.74525,127600000.0
2008-01-08 16:07:00,0.7453,0.7453,0.7452,0.74525,696900000.0
2008-01-08 16:08:00,0.74525,0.7453,0.7452,0.74525,421400000.0
2008-01-08 16:09:00,0.7452,0.74525,0.74515,0.7452,275000001.0
2008-01-08 16:10:00,0.7452,0.74525,0.7451,0.7452,763900000.0
2008-01-08 16:11:00,0.7452,0.7453,0.745,0.74505,1261499996.0
2008-01-08 16:12:00,0.74505,0.7451,0.74495,0.745,1838299979.0
2008-01-08 16:13:00,0.745,0.745,0.745,0.745,315800000.0
2008-01-08 16:14:00,0.745,0.745,0.74495,0.74495,821800003.0
2008-01-08 16:15:00,0.7447,0.7447,0.7447,0.7447,315200000.0
2008-01-08 16:16:00,0.7446,0.7446,0.7446,0.7446,315200000.0
2008-01-08 16:17:00,0.74505,0.7451,0.74505,0.7451,315200000.0
2008-01-08 16:18:00,0.7451,0.74515,0.74505,0.74505,399999997.0
2008-01-08 16:19:00,0.7451,0.7451,0.74505,0.74505,1163799985.0
2008-01-08 16:20:00,0.74505,0.7451,0.74495,0.74505,494600000.0
2008-01-08 16:21:00,0.74505,0.7451,0.745,0.74505,245699997.0
2008-01-08 16:22:00,0.74505,0.74515,0.745,0.74505,380100000.0
2008-01-08 16:23:00,0.74505,0.74515,0.74505,0.7451,312900000.0
2008-01-08 16:24:00,0.7451,0.7452,0.74505,0.7451,1058699995.0
2008-01-08 16:25:00,0.7451,0.7452,0.7451,0.7452,226500000.0
2008-01-08 16:26:00,0.7452,0.7453,0.74515,0.74515,316700000.0
2008-01-08 16:27:00,0.74515,0.7452,0.74505,0.74505,1324300012.0
2008-01-08 16:28:00,0.7446,0.7446,0.7445,0.7445,1366200001.0
2008-01-08 16:29:00,0.74495,0.74515,0.7449,0.7451,1366200001.0
2008-01-08 16:30:00,0.7451,0.7451,0.74505,0.74505,296099999.0
2008-01-08 16:31:00,0.7451,0.7451,0.745,0.7451,1091100001.0
2008-01-08 16:32:00,0.7451,0.7451,0.74495,0.74505,794000005.0
2008-01-08 16:33:00,0.74505,0.74525,0.745,0.7451,1377800000.0
2008-01-08 16:34:00,0.7451,0.7452,0.745,0.7452,1028899989.0
2008-01-08 16:35:00,0.74515,0.74535,0.74515,0.74515,347700000.0
2008-01-08 16:36:00,0.74515,0.7453,0.74515,0.7452,125600000.0
2008-01-08 16:37:00,0.74525,0.74525,0.74505,0.7451,330900000.0
2008-01-08 16:38:00,0.7451,0.74515,0.74495,0.745,1650999980.0
2008-01-08 16:39:00,0.745,0.745,0.74485,0.74485,989500006.0
2008-01-08 16:40:00,0.7449,0.74505,0.7449,0.74495,1344000002.0
2008-01-08 16:41:00,0.74495,0.74505,0.7449,0.745,1337100001.0
2008-01-08 16:42:00,0.74495,0.74505,0.74495,0.74505,835999991.0
2008-01-08 16:43:00,0.745,0.745,0.74495,0.745,1445199988.0
2008-01-08 16:44:00,0.745,0.745,0.74495,0.745,1245700000.0
2008-01-08 16:45:00,0.745,0.7451,0.745,0.74505,599199999.0
2008-01-08 16:46:00,0.745,0.7451,0.745,0.7451,1998099995.0
2008-01-08 16:47:00,0.7451,0.7451,0.74475,0.74475,1325300000.0
2008-01-08 16:48:00,0.7448,0.74495,0.74475,0.7449,1556600006.0
2008-01-08 16:49:00,0.74485,0.74495,0.74485,0.74495,708800003.0
2008-01-08 16:50:00,0.74495,0.745,0.7448,0.7449,744799999.0
2008-01-08 16:51:00,0.74495,0.74505,0.74485,0.745,412599995.0
2008-01-08 16:52:00,0.74505,0.7451,0.7449,0.7449,439200002.0
2008-01-08 16:53:00,0.74495,0.745,0.74485,0.74495,388399998.0
2008-01-08 16:54:00,0.74495,0.74505,0.74485,0.745,610599998.0
2008-01-08 16:55:00,0.745,0.74505,0.74495,0.745,1067299997.0
2008-01-08 16:56:00,0.74495,0.74505,0.7449,0.745,354700000.0
2008-01-08 16:57:00,0.745,0.74505,0.74485,0.74485,513100000.0
2008-01-08 16:58:00,0.74485,0.7449,0.74475,0.74485,1192599984.0
2008-01-08 16:59:00,0.74485,0.7449,0.74475,0.74485,444799999.0
2008-01-08 17:00:00,0.74485,0.7452,0.74485,0.74505,1756299988.0
2008-01-08 17:01:00,0.745,0.7451,0.7449,0.745,1573699995.0
2008-01-08 17:02:00,0.745,0.7451,0.7449,0.745,969200006.0
2008-01-08 17:03:00,0.7456,0.7456,0.7455,0.7455,1773800012.0
2008-01-08 17:04:00,0.74485,0.7449,0.7448,0.74485,1773800012.0
2008-01-08 17:05:00,0.74485,0.7449,0.7447,0.7449,2110499995.0
2008-01-08 17:06:00,0.7449,0.7449,0.7448,0.74485,1600700014.0
2008-01-08 17:07:00,0.74485,0.74495,0.74475,0.74495,1695900024.0
2008-01-08 17:08:00,0.7453,0.7454,0.7453,0.7454,2104600006.0
2008-01-08 17:09:00,0.74485,0.7449,0.7448,0.7448,2104600006.0
2008-01-08 17:10:00,0.7448,0.7449,0.7448,0.74485,2104699996.0
2008-01-08 17:11:00,0.7452,0.7452,0.7452,0.7452,1590899982.0
2008-01-08 17:12:00,0.74495,0.74495,0.7447,0.74485,1590899982.0
2008-01-08 17:13:00,0.74485,0.7449,0.74475,0.7448,885900000.0
2008-01-08 17:14:00,0.7448,0.74485,0.74475,0.74485,513400000.0
2008-01-08 17:15:00,0.74485,0.74485,0.7447,0.7447,1618999991.0
2008-01-08 17:16:00,0.7447,0.74475,0.74465,0.74465,263300000.0
2008-01-08 17:17:00,0.74465,0.7447,0.7446,0.74465,768700000.0
2008-01-08 17:18:00,0.74465,0.7447,0.74455,0.74455,508800000.0
2008-01-08 17:19:00,0.74455,0.7446,0.7445,0.74455,511500001.0
2008-01-08 17:20:00,0.74455,0.7447,0.74455,0.7446,263500002.0
2008-01-08 17:21:00,0.7446,0.74465,0.7445,0.7446,388000000.0
2008-01-08 17:22:00,0.7446,0.7447,0.74455,0.7446,1217799993.0
2008-01-08 17:23:00,0.74455,0.7446,0.74455,0.74455,731100001.0
2008-01-08 17:24:00,0.74455,0.7446,0.74435,0.74445,1461899997.0
2008-01-08 17:25:00,0.74445,0.74455,0.74445,0.7445,1042100012.0
2008-01-08 17:26:00,0.7445,0.74465,0.7445,0.7446,192900001.0
2008-01-08 17:27:00,0.7446,0.74465,0.7446,0.74465,79200000.0
2008-01-08 17:28:00,0.74465,0.7447,0.74455,0.74465,399300001.0
2008-01-08 17:29:00,0.74465,0.74465,0.74455,0.7446,621699998.0
2008-01-08 17:30:00,0.7446,0.74465,0.7445,0.7446,301400000.0
2008-01-08 17:31:00,0.7446,0.74465,0.74455,0.74465,1152099992.0
2008-01-08 17:32:00,0.74465,0.74485,0.74465,0.74485,213500000.0
2008-01-08 17:33:00,0.74485,0.745,0.7448,0.7449,109100000.0
2008-01-08 17:34:00,0.7449,0.7452,0.7449,0.74515,954000000.0
2008-01-08 17:35:00,0.7452,0.74555,0.74515,0.74525,2056299996.0
2008-01-08 17:36:00,0.7452,0.7453,0.74505,0.74515,1312500000.0
2008-01-08 17:37:00,0.7452,0.74535,0.74515,0.74515,1104100001.0
2008-01-08 17:38:00,0.74515,0.74515,0.745,0.745,681800002.0
2008-01-08 17:39:00,0.745,0.74505,0.7449,0.74495,1104499998.0
2008-01-08 17:40:00,0.74495,0.74505,0.74495,0.74505,588400000.0
2008-01-08 17:41:00,0.74505,0.74535,0.745,0.74525,1385300000.0
2008-01-08 17:42:00,0.74525,0.7453,0.74505,0.74505,2110399990.0
2008-01-08 17:43:00,0.7455,0.7455,0.7455,0.7455,403800002.0
2008-01-08 17:45:00,0.74555,0.74565,0.7455,0.7456,403800002.0
2008-01-08 17:46:00,0.7456,0.7456,0.7454,0.74545,999299997.0
2008-01-08 17:47:00,0.74545,0.7456,0.74545,0.7455,625399995.0
2008-01-08 17:48:00,0.74555,0.74555,0.74545,0.74545,237100000.0
2008-01-08 17:49:00,0.74545,0.7455,0.74535,0.74535,167499998.0
2008-01-08 17:50:00,0.7454,0.7455,0.74535,0.7455,528099990.0
2008-01-08 17:51:00,0.7455,0.74555,0.74545,0.7455,223499999.0
2008-01-08 17:52:00,0.7455,0.7455,0.74535,0.7454,230999999.0
2008-01-08 17:53:00,0.7454,0.7455,0.74535,0.7454,694300001.0
2008-01-08 17:54:00,0.7454,0.74555,0.7454,0.74545,678600000.0
2008-01-08 17:55:00,0.74545,0.7456,0.7454,0.74555,534600000.0
2008-01-08 17:56:00,0.74555,0.74575,0.74555,0.74565,1571299998.0
2008-01-08 17:57:00,0.7456,0.7458,0.7456,0.7458,1294900000.0
2008-01-08 17:58:00,0.7458,0.74585,0.7457,0.7457,805499995.0
2008-01-08 17:59:00,0.7457,0.7458,0.74535,0.74545,2132900004.0
2008-01-08 18:00:00,0.7455,0.74565,0.74545,0.74565,1188000000.0
2008-01-08 18:01:00,0.74565,0.7457,0.74555,0.7456,734500004.0
2008-01-08 18:02:00,0.7456,0.7456,0.7455,0.74555,1678500007.0
2008-01-08 18:03:00,0.7455,0.7456,0.7455,0.7456,1326200000.0
2008-01-08 18:04:00,0.74555,0.7456,0.7455,0.7456,1326200000.0
2008-01-08 18:05:00,0.7456,0.7456,0.74545,0.74545,1730899989.0
2008-01-08 18:06:00,0.74545,0.74555,0.74535,0.7454,1937899995.0
2008-01-08 18:07:00,0.7454,0.7455,0.7454,0.74545,681300000.0
2008-01-08 18:08:00,0.74545,0.74555,0.7454,0.74545,331100000.0
2008-01-08 18:09:00,0.74545,0.74545,0.74535,0.7454,1025400000.0
2008-01-08 18:10:00,0.74535,0.7454,0.74525,0.7453,1192900006.0
2008-01-08 18:11:00,0.7453,0.74535,0.74525,0.74525,382700000.0
2008-01-08 18:12:00,0.74525,0.7453,0.7452,0.7452,503500000.0
2008-01-08 18:13:00,0.7452,0.7453,0.74515,0.74525,601700001.0
2008-01-08 18:14:00,0.74525,0.74525,0.7451,0.7452,1888799984.0
2008-01-08 18:15:00,0.7452,0.7453,0.7452,0.74525,697900000.0
2008-01-08 18:16:00,0.74525,0.7453,0.7452,0.7453,574700002.0
2008-01-08 18:17:00,0.7453,0.7454,0.74525,0.74535,1047500006.0
2008-01-08 18:18:00,0.74535,0.74545,0.74535,0.7454,424500000.0
2008-01-08 18:19:00,0.7454,0.74545,0.7453,0.74545,1352999987.0
2008-01-08 18:20:00,0.7454,0.74545,0.7453,0.7454,928099996.0
2008-01-08 18:21:00,0.7454,0.7455,0.74535,0.7454,435400000.0
2008-01-08 18:22:00,0.74535,0.7454,0.74525,0.7453,1922999992.0
2008-01-08 18:23:00,0.7453,0.7454,0.74525,0.7454,1096299987.0
2008-01-08 18:24:00,0.74535,0.74545,0.74535,0.7454,1139100002.0
2008-01-08 18:25:00,0.7454,0.74545,0.7453,0.7453,1557699991.0
2008-01-08 18:27:00,0.7453,0.74535,0.74525,0.7453,937400000.0
2008-01-08 18:28:00,0.7453,0.7454,0.74525,0.7453,675000000.0
2008-01-08 18:29:00,0.7453,0.74535,0.74525,0.74535,211100000.0
2008-01-08 18:30:00,0.74535,0.74535,0.74525,0.74535,542399994.0
2008-01-08 18:31:00,0.74535,0.7455,0.7453,0.7454,516700000.0
2008-01-08 18:32:00,0.74545,0.7455,0.74535,0.7455,931500001.0
2008-01-08 18:33:00,0.7455,0.74555,0.74545,0.7455,407400000.0
2008-01-08 18:34:00,0.7455,0.7456,0.7455,0.74555,644600001.0
2008-01-08 18:35:00,0.7455,0.7457,0.7455,0.74565,1223400016.0
2008-01-08 18:36:00,0.7456,0.74565,0.74555,0.7456,699600000.0
2008-01-08 18:37:00,0.74555,0.74565,0.7455,0.74555,208500001.0
2008-01-08 18:38:00,0.7456,0.7456,0.7454,0.74545,472300001.0
2008-01-08 18:39:00,0.74545,0.7455,0.74545,0.74545,461200000.0
2008-01-08 18:40:00,0.74545,0.74555,0.74545,0.74555,522699999.0
2008-01-08 18:41:00,0.74555,0.74555,0.74545,0.7455,103999999.0
2008-01-08 18:42:00,0.7455,0.74555,0.74545,0.7455,193000000.0
2008-01-08 18:43:00,0.7455,0.7456,0.74545,0.7456,103800000.0
2008-01-08 18:44:00,0.7456,0.74565,0.74555,0.7456,41600000.0
2008-01-08 18:45:00,0.7456,0.7456,0.74555,0.7456,41600000.0
2008-01-08 18:46:00,0.7456,0.7458,0.7456,0.74575,20600000.0
2008-01-08 18:47:00,0.74575,0.74595,0.7457,0.7459,132900000.0
2008-01-08 18:48:00,0.74595,0.7461,0.74585,0.74605,187099999.0
2008-01-08 18:49:00,0.7461,0.74625,0.74605,0.74625,236900000.0
2008-01-08 18:50:00,0.74625,0.7463,0.7461,0.74615,211000000.0
2008-01-08 18:51:00,0.74615,0.7462,0.746,0.7461,1012500008.0
2008-01-08 18:52:00,0.7461,0.7461,0.7459,0.7459,910300015.0
2008-01-08 18:53:00,0.74595,0.746,0.74585,0.7459,738700007.0
2008-01-08 18:54:00,0.74585,0.74595,0.74585,0.74595,231000001.0
2008-01-08 18:55:00,0.74595,0.74595,0.74585,0.74595,47600000.0
2008-01-08 18:56:00,0.7459,0.74595,0.74585,0.7459,149700000.0
2008-01-08 18:57:00,0.7459,0.74595,0.7458,0.7459,384600000.0
2008-01-08 18:58:00,0.7459,0.74595,0.7458,0.74585,250100000.0
2008-01-08 18:59:00,0.74585,0.74585,0.7458,0.74585,290200000.0
2008-01-08 19:00:00,0.74585,0.74585,0.74565,0.74565,341600000.0
2008-01-08 19:01:00,0.7457,0.74575,0.74565,0.74575,245400002.0
2008-01-08 19:02:00,0.7457,0.74575,0.7456,0.74565,587700005.0
2008-01-08 19:03:00,0.7456,0.7457,0.74555,0.74565,932600005.0
2008-01-08 19:04:00,0.74565,0.74575,0.7456,0.74565,417000000.0
2008-01-08 19:05:00,0.74565,0.74575,0.7456,0.7457,642200006.0
2008-01-08 19:06:00,0.7457,0.746,0.7457,0.74585,492100001.0
2008-01-08 19:07:00,0.74585,0.74585,0.74585,0.74585,202800000.0
2008-01-08 19:08:00,0.74585,0.74585,0.7458,0.74585,282200000.0
2008-01-08 19:09:00,0.7458,0.7461,0.7458,0.74595,606799999.0
2008-01-08 19:10:00,0.74595,0.746,0.7459,0.74595,605800008.0
2008-01-08 19:11:00,0.74595,0.74595,0.74565,0.74575,366600001.0
2008-01-08 19:12:00,0.74575,0.7459,0.7456,0.7456,428100002.0
2008-01-08 19:13:00,0.74565,0.7457,0.74555,0.7456,522899999.0
2008-01-08 19:14:00,0.7456,0.7456,0.74555,0.7456,278300000.0
2008-01-08 19:15:00,0.7456,0.7456,0.74555,0.7456,298000000.0
2008-01-08 19:16:00,0.74555,0.7456,0.7455,0.74555,208700000.0
2008-01-08 19:17:00,0.74555,0.7456,0.74555,0.7456,132900000.0
2008-01-08 19:18:00,0.7456,0.7457,0.74555,0.74565,527900002.0
2008-01-08 19:19:00,0.7457,0.7457,0.7457,0.7457,32700000.0
2008-01-08 19:20:00,0.7457,0.7457,0.7456,0.7457,294100001.0
2008-01-08 19:21:00,0.7457,0.74575,0.74565,0.7457,174300000.0
2008-01-08 19:22:00,0.7457,0.7457,0.7456,0.7456,85400000.0
2008-01-08 19:23:00,0.7456,0.7457,0.74555,0.7456,823299998.0
2008-01-08 19:24:00,0.7456,0.7456,0.74555,0.74555,298500000.0
2008-01-08 19:25:00,0.74555,0.7456,0.74555,0.74555,390800000.0
2008-01-08 19:26:00,0.74555,0.7456,0.74555,0.74555,503700000.0
2008-01-08 19:27:00,0.74555,0.7456,0.74555,0.74555,801500000.0
2008-01-08 19:28:00,0.74555,0.7456,0.74555,0.74555,797800000.0
2008-01-08 19:29:00,0.74555,0.7456,0.74555,0.7456,420400000.0
2008-01-08 19:30:00,0.7456,0.7456,0.7454,0.74555,856599997.0
2008-01-08 19:31:00,0.74555,0.7456,0.7455,0.74555,459899988.0
2008-01-08 19:32:00,0.74555,0.74555,0.74545,0.74545,627800000.0
2008-01-08 19:33:00,0.74545,0.74555,0.74545,0.7455,845849999.0
2008-01-08 19:34:00,0.74555,0.74565,0.7455,0.74555,507600000.0
2008-01-08 19:35:00,0.7456,0.74565,0.74555,0.7456,839500011.0
2008-01-08 19:36:00,0.7456,0.7456,0.74555,0.74555,295400004.0
2008-01-08 19:37:00,0.74555,0.74565,0.74555,0.74565,338100007.0
2008-01-08 19:38:00,0.74565,0.74565,0.74555,0.7456,122500000.0
2008-01-08 19:39:00,0.7456,0.74565,0.7455,0.7455,479799998.0
2008-01-08 19:40:00,0.7455,0.7456,0.7455,0.7456,1292999999.0
2008-01-08 19:41:00,0.7456,0.7456,0.7455,0.74555,459300000.0
2008-01-08 19:42:00,0.74555,0.7456,0.74555,0.74555,525100000.0
2008-01-08 19:43:00,0.74555,0.7456,0.74555,0.74555,977600000.0
2008-01-08 19:44:00,0.74555,0.74555,0.74555,0.74555,612100000.0
2008-01-08 19:45:00,0.74555,0.7456,0.7455,0.7456,417100000.0
2008-01-08 19:46:00,0.7456,0.7456,0.7455,0.7455,550000000.0
2008-01-08 19:47:00,0.74555,0.7456,0.7455,0.7455,1027599994.0
2008-01-08 19:48:00,0.7455,0.74555,0.7455,0.74555,1422399997.0
2008-01-08 19:49:00,0.74555,0.7456,0.7455,0.74555,1688100016.0
2008-01-08 19:50:00,0.74555,0.7456,0.7455,0.74555,791600000.0
2008-01-08 19:51:00,0.74555,0.7456,0.74555,0.74555,501100000.0
2008-01-08 19:52:00,0.74555,0.7456,0.74555,0.74555,441300000.0
2008-01-08 19:53:00,0.74555,0.7456,0.7455,0.7456,617000000.0
2008-01-08 19:54:00,0.7456,0.7456,0.74545,0.7455,1258900001.0
2008-01-08 19:55:00,0.74555,0.7456,0.7455,0.74555,884300000.0
2008-01-08 19:56:00,0.74555,0.7456,0.74555,0.74555,305400000.0
2008-01-08 19:57:00,0.74555,0.7456,0.7455,0.74555,890399999.0
2008-01-08 19:58:00,0.74555,0.7456,0.74555,0.74555,491200000.0
2008-01-08 19:59:00,0.74555,0.7456,0.7455,0.7456,454799994.0
2008-01-08 20:00:00,0.7456,0.74565,0.7455,0.74555,1289900000.0
2008-01-08 20:01:00,0.74555,0.74565,0.74555,0.7456,286200000.0
2008-01-08 20:02:00,0.7456,0.74565,0.74545,0.74545,631200000.0
2008-01-08 20:03:00,0.74545,0.7455,0.7453,0.74545,919500002.0
2008-01-08 20:04:00,0.74545,0.7455,0.74545,0.7455,198600000.0
2008-01-08 20:05:00,0.7455,0.74555,0.7454,0.7455,1153000004.0
2008-01-08 20:06:00,0.7455,0.7457,0.7455,0.7456,1672800009.0
2008-01-08 20:07:00,0.7456,0.74565,0.7456,0.7456,96500000.0
2008-01-08 20:08:00,0.7456,0.74565,0.74555,0.74565,193300000.0
2008-01-08 20:09:00,0.74565,0.74565,0.7456,0.7456,241200000.0
2008-01-08 20:10:00,0.7456,0.74565,0.7456,0.74565,78700000.0
2008-01-08 20:11:00,0.74565,0.74565,0.74555,0.74555,284800000.0
2008-01-08 20:12:00,0.74555,0.7456,0.74545,0.7455,858000000.0
2008-01-08 20:13:00,0.74555,0.74555,0.74545,0.7455,433099995.0
2008-01-08 20:14:00,0.74545,0.7455,0.74545,0.7455,972499986.0
2008-01-08 20:15:00,0.7455,0.7455,0.7454,0.74545,198600000.0
2008-01-08 20:16:00,0.74545,0.7455,0.74535,0.74545,284300000.0
2008-01-08 20:17:00,0.7454,0.74545,0.7454,0.74545,286600000.0
2008-01-08 20:18:00,0.74545,0.74545,0.74535,0.74545,49400000.0
2008-01-08 20:19:00,0.74545,0.7455,0.74535,0.74545,77800000.0
2008-01-08 20:20:00,0.74545,0.74545,0.7452,0.7452,225300000.0
2008-01-08 20:21:00,0.7452,0.7452,0.7451,0.74515,61700000.0
2008-01-08 20:22:00,0.74515,0.7452,0.7451,0.74515,121600000.0
2008-01-08 20:23:00,0.74515,0.74525,0.7451,0.7452,132200000.0
2008-01-08 20:24:00,0.74525,0.74525,0.7451,0.74515,116400000.0
2008-01-08 20:25:00,0.74515,0.7452,0.74515,0.7452,233100000.0
2008-01-08 20:26:00,0.7452,0.74525,0.74515,0.7452,294200000.0
2008-01-08 20:27:00,0.7452,0.74525,0.74515,0.7452,122300000.0
2008-01-08 20:28:00,0.7452,0.74525,0.7452,0.7452,34800000.0
2008-01-08 20:29:00,0.7452,0.7453,0.7452,0.7452,38400000.0
2008-01-08 20:30:00,0.7452,0.7453,0.7452,0.74525,127900000.0
2008-01-08 20:31:00,0.7453,0.74535,0.74525,0.7453,272900001.0
2008-01-08 20:32:00,0.7453,0.74535,0.7453,0.7453,463199997.0
2008-01-08 20:33:00,0.7453,0.7453,0.74525,0.7453,1300499992.0
2008-01-08 20:34:00,0.7453,0.7453,0.7452,0.7452,424400000.0
2008-01-08 20:35:00,0.7452,0.74525,0.7452,0.7452,18500000.0
2008-01-08 20:36:00,0.7452,0.7452,0.74515,0.74515,216800000.0
2008-01-08 20:37:00,0.7452,0.74525,0.74515,0.7452,106599999.0
2008-01-08 20:38:00,0.7452,0.74525,0.74515,0.7452,79400000.0
2008-01-08 20:39:00,0.7452,0.7452,0.74515,0.74515,443600000.0
2008-01-08 20:40:00,0.74515,0.7453,0.74515,0.74525,108100000.0
2008-01-08 20:41:00,0.74525,0.7455,0.7452,0.74535,919299997.0
2008-01-08 20:42:00,0.74535,0.7454,0.7453,0.74535,127100000.0
2008-01-08 20:43:00,0.7454,0.7454,0.7453,0.74535,76500000.0
2008-01-08 20:44:00,0.74535,0.74545,0.74535,0.74535,350599996.0
2008-01-08 20:45:00,0.74535,0.74545,0.74535,0.74535,608000002.0
2008-01-08 20:46:00,0.74535,0.7454,0.7453,0.7453,247800000.0
2008-01-08 20:47:00,0.74525,0.7454,0.7452,0.7454,399799992.0
2008-01-08 20:48:00,0.7454,0.7454,0.7453,0.74535,30400000.0
2008-01-08 20:49:00,0.74535,0.74535,0.7453,0.7453,88200000.0
2008-01-08 20:50:00,0.7453,0.74535,0.7453,0.7453,123400000.0
2008-01-08 20:51:00,0.7453,0.7454,0.7453,0.7453,296300000.0
2008-01-08 20:52:00,0.7453,0.7454,0.7453,0.7454,124800000.0
2008-01-08 20:53:00,0.7454,0.74545,0.7454,0.7454,213200000.0
2008-01-08 20:54:00,0.7454,0.74545,0.7454,0.7454,692300000.0
2008-01-08 20:55:00,0.7454,0.74545,0.7453,0.74535,212000000.0
2008-01-08 20:56:00,0.74535,0.7454,0.7453,0.7453,187800000.0
2008-01-08 20:57:00,0.74535,0.74545,0.7453,0.74545,258900000.0
2008-01-08 20:58:00,0.74545,0.74545,0.74535,0.7454,58300000.0
2008-01-08 20:59:00,0.7454,0.7454,0.74525,0.74535,173700000.0
2008-01-08 21:00:00,0.74535,0.74535,0.74525,0.74535,418700000.0
2008-01-08 21:01:00,0.74535,0.74535,0.7453,0.74535,31600000.0
2008-01-08 21:02:00,0.74535,0.74535,0.74525,0.7453,237399998.0
2008-01-08 21:03:00,0.7453,0.7454,0.7453,0.7454,54200000.0
2008-01-08 21:04:00,0.7454,0.7454,0.74535,0.74535,306200000.0
2008-01-08 21:05:00,0.74535,0.7454,0.74535,0.74535,920199994.0
2008-01-08 21:06:00,0.7454,0.7454,0.7453,0.74535,1108399993.0
2008-01-08 21:07:00,0.7453,0.7454,0.74525,0.74535,1525700004.0
2008-01-08 21:08:00,0.74535,0.7454,0.74515,0.74515,749000000.0
2008-01-08 21:09:00,0.74515,0.7453,0.74515,0.74525,188200000.0
2008-01-08 21:10:00,0.7452,0.7453,0.74515,0.7453,1420299975.0
2008-01-08 21:11:00,0.74535,0.7454,0.7453,0.7453,174400000.0
2008-01-08 21:12:00,0.7453,0.74565,0.74525,0.7456,626100000.0
2008-01-08 21:13:00,0.7456,0.7458,0.7456,0.7457,793200006.0
2008-01-08 21:14:00,0.7457,0.7459,0.74565,0.7458,1452399996.0
2008-01-08 21:15:00,0.7458,0.7458,0.74565,0.74575,415399999.0
2008-01-08 21:16:00,0.74575,0.7458,0.74575,0.74575,330600001.0
2008-01-08 21:17:00,0.74575,0.7458,0.7457,0.7458,272599999.0
2008-01-08 21:18:00,0.74575,0.7458,0.74565,0.74575,676300001.0
2008-01-08 21:19:00,0.7457,0.74595,0.7456,0.7456,1043000004.0
2008-01-08 21:20:00,0.7456,0.74565,0.74555,0.7456,1972200009.0
2008-01-08 21:21:00,0.7456,0.74565,0.7456,0.74565,387200000.0
2008-01-08 21:22:00,0.74565,0.7458,0.7456,0.7457,1288399992.0
2008-01-08 21:23:00,0.7457,0.74575,0.7457,0.7457,414600000.0
2008-01-08 21:24:00,0.7457,0.74575,0.7457,0.74575,398300000.0
2008-01-08 21:25:00,0.74575,0.7458,0.7456,0.74565,559899996.0
2008-01-08 21:26:00,0.7456,0.7457,0.7456,0.7457,1011699988.0
2008-01-08 21:27:00,0.7457,0.7457,0.74565,0.74565,678200005.0
2008-01-08 21:28:00,0.74565,0.74575,0.74565,0.74565,871700001.0
2008-01-08 21:29:00,0.74565,0.74575,0.74565,0.7457,628499996.0
2008-01-08 21:30:00,0.7457,0.74575,0.7456,0.74565,985799995.0
2008-01-08 21:31:00,0.74565,0.7457,0.74565,0.7457,244599999.0
2008-01-08 21:32:00,0.7457,0.7457,0.74565,0.74565,563199989.0
2008-01-08 21:33:00,0.74565,0.7457,0.74565,0.7457,509799995.0
2008-01-08 21:34:00,0.7457,0.7458,0.7457,0.7458,212700000.0
2008-01-08 21:35:00,0.7458,0.7458,0.74575,0.7458,634000000.0
2008-01-08 21:36:00,0.7458,0.7458,0.7457,0.7457,330600005.0
2008-01-08 21:37:00,0.7457,0.74575,0.7457,0.7457,480000005.0
2008-01-08 21:38:00,0.7457,0.74575,0.74565,0.74565,70500001.0
2008-01-08 21:39:00,0.74565,0.74575,0.74565,0.7457,199599999.0
2008-01-08 21:40:00,0.7457,0.74585,0.74565,0.7458,697500000.0
2008-01-08 21:41:00,0.7458,0.74615,0.74575,0.746,929699994.0
2008-01-08 21:42:00,0.746,0.746,0.74585,0.74595,418000000.0
2008-01-08 21:43:00,0.746,0.746,0.74595,0.746,541500000.0
2008-01-08 21:44:00,0.746,0.746,0.7458,0.746,762200001.0
2008-01-08 21:45:00,0.746,0.74605,0.74585,0.74595,516200003.0
2008-01-08 21:46:00,0.74595,0.746,0.7459,0.74595,355200001.0
2008-01-08 21:47:00,0.74595,0.746,0.74585,0.7459,567599994.0
2008-01-08 21:48:00,0.7459,0.74595,0.7459,0.74595,252500000.0
2008-01-08 21:49:00,0.74595,0.746,0.7459,0.746,602400006.0
2008-01-08 21:50:00,0.746,0.746,0.74595,0.746,141100001.0
2008-01-08 21:51:00,0.746,0.746,0.74595,0.74595,462799994.0
2008-01-08 21:52:00,0.746,0.746,0.7459,0.7459,459800000.0
2008-01-08 21:53:00,0.7459,0.74595,0.74585,0.7459,389100004.0
2008-01-08 21:54:00,0.7459,0.746,0.74585,0.74595,624600000.0
2008-01-08 21:55:00,0.74595,0.74595,0.7459,0.74595,671099987.0
2008-01-08 21:56:00,0.74595,0.746,0.7458,0.7459,887700006.0
2008-01-08 21:57:00,0.7459,0.74595,0.7459,0.7459,897699987.0
2008-01-08 21:58:00,0.7459,0.746,0.7459,0.7459,825199998.0
2008-01-08 21:59:00,0.746,0.74615,0.74595,0.74605,918000012.0
2008-01-08 22:00:00,0.746,0.7462,0.746,0.74615,1204899996.0
2008-01-08 22:01:00,0.74615,0.7462,0.746,0.74605,1918299987.0
2008-01-08 22:02:00,0.74605,0.7461,0.74595,0.74595,797499997.0
2008-01-08 22:03:00,0.74595,0.74605,0.74595,0.74595,439900000.0
2008-01-08 22:04:00,0.74595,0.746,0.74595,0.746,320900000.0
2008-01-08 22:05:00,0.746,0.746,0.7459,0.74595,187400000.0
2008-01-08 22:06:00,0.74595,0.746,0.7459,0.74595,294299999.0
2008-01-08 22:07:00,0.7459,0.746,0.74585,0.74585,409799994.0
2008-01-08 22:08:00,0.7459,0.746,0.74585,0.74595,278200002.0
2008-01-08 22:09:00,0.74595,0.746,0.7459,0.74595,404200000.0
2008-01-08 22:10:00,0.74595,0.74595,0.7459,0.74595,476700000.0
2008-01-08 22:11:00,0.7459,0.746,0.7459,0.74595,766799999.0
2008-01-08 22:12:00,0.74595,0.74605,0.74595,0.74595,331900000.0
2008-01-08 22:13:00,0.74595,0.74595,0.74585,0.74595,285199992.0
2008-01-08 22:14:00,0.74595,0.746,0.74595,0.74595,109800000.0
2008-01-08 22:15:00,0.74595,0.746,0.7459,0.74595,209999998.0
2008-01-08 22:16:00,0.74595,0.74605,0.7459,0.7459,86700000.0
2008-01-08 22:17:00,0.74595,0.74595,0.74585,0.7459,245600001.0
2008-01-08 22:18:00,0.74595,0.74595,0.7459,0.74595,35200000.0
2008-01-08 22:19:00,0.74595,0.74595,0.7459,0.74595,25200000.0
2008-01-08 22:20:00,0.74595,0.74595,0.7459,0.74595,53300000.0
2008-01-08 22:21:00,0.74595,0.74595,0.7459,0.7459,30300000.0
2008-01-08 22:22:00,0.7459,0.74595,0.74575,0.7459,73900000.0
2008-01-08 22:23:00,0.7459,0.7459,0.74585,0.74585,359900000.0
2008-01-08 22:24:00,0.74585,0.74585,0.74565,0.7457,329400001.0
2008-01-08 22:25:00,0.7457,0.746,0.7457,0.7459,78800000.0
2008-01-08 22:26:00,0.74595,0.746,0.7457,0.74595,192900000.0
2008-01-08 22:27:00,0.74595,0.746,0.7457,0.7458,337599999.0
2008-01-08 22:28:00,0.7458,0.7459,0.74575,0.7458,251200000.0
2008-01-08 22:29:00,0.74575,0.7458,0.74575,0.74575,139500000.0
2008-01-08 22:30:00,0.7458,0.7458,0.7457,0.7458,171600000.0
2008-01-08 22:31:00,0.7458,0.7458,0.7457,0.74575,435600015.0
2008-01-08 22:32:00,0.74575,0.7458,0.7457,0.74575,216300000.0
2008-01-08 22:33:00,0.74575,0.7459,0.74575,0.7458,141300000.0
2008-01-08 22:34:00,0.7458,0.7458,0.74565,0.7457,252100000.0
2008-01-08 22:35:00,0.7457,0.7459,0.7457,0.7458,218500000.0
2008-01-08 22:36:00,0.7458,0.74585,0.74575,0.74575,307200000.0
2008-01-08 22:37:00,0.74575,0.74575,0.74575,0.74575,201300000.0
2008-01-08 22:38:00,0.74575,0.7458,0.74575,0.7458,130600000.0
2008-01-08 22:39:00,0.7458,0.7458,0.7457,0.7458,198299995.0
2008-01-08 22:40:00,0.7458,0.7458,0.74575,0.74575,243000000.0
2008-01-08 22:41:00,0.74575,0.7458,0.7457,0.7457,266400000.0
2008-01-08 22:42:00,0.74575,0.74575,0.7457,0.74575,172400000.0
2008-01-08 22:43:00,0.74575,0.74575,0.74575,0.74575,34400000.0
2008-01-08 22:44:00,0.7457,0.74575,0.7457,0.7457,133400000.0
2008-01-08 22:45:00,0.7457,0.74575,0.74565,0.74575,206400000.0
2008-01-08 22:46:00,0.74575,0.7458,0.7457,0.74575,100000000.0
2008-01-08 22:47:00,0.74565,0.74575,0.74565,0.7457,30200000.0
2008-01-08 22:48:00,0.7457,0.74575,0.74565,0.74575,116500000.0
2008-01-08 22:49:00,0.74575,0.74585,0.7457,0.7458,109800000.0
2008-01-08 22:50:00,0.7458,0.7459,0.7458,0.74585,347300000.0
2008-01-08 22:51:00,0.74585,0.74595,0.7458,0.7459,472200001.0
2008-01-08 22:52:00,0.7459,0.7459,0.74585,0.74585,48400000.0
2008-01-08 22:53:00,0.7459,0.74595,0.74575,0.74595,54300000.0
2008-01-08 22:54:00,0.74595,0.746,0.74585,0.74595,106900000.0
2008-01-08 22:55:00,0.74595,0.74595,0.74585,0.74595,382000000.0
2008-01-08 22:56:00,0.74595,0.7461,0.74595,0.7461,177300000.0
2008-01-08 22:57:00,0.7461,0.74615,0.74605,0.7461,309300000.0
2008-01-08 22:58:00,0.7461,0.74615,0.74585,0.74585,337799999.0
2008-01-08 22:59:00,0.7459,0.746,0.7458,0.74585,509200002.0
2008-01-08 23:00:00,0.74585,0.74585,0.7457,0.74575,757400018.0
2008-01-08 23:01:00,0.74575,0.74585,0.7457,0.7458,402200000.0
2008-01-08 23:02:00,0.7458,0.74585,0.74575,0.7458,530800002.0
2008-01-08 23:03:00,0.7458,0.74585,0.7458,0.7458,120100000.0
2008-01-08 23:04:00,0.7458,0.7458,0.74565,0.7457,700300000.0
2008-01-08 23:05:00,0.74575,0.74575,0.74565,0.74575,121900000.0
2008-01-08 23:06:00,0.74575,0.74575,0.74565,0.74565,63200000.0
2008-01-08 23:07:00,0.74565,0.74575,0.7454,0.7455,597299999.0
2008-01-08 23:08:00,0.7455,0.7457,0.74545,0.7455,216200000.0
2008-01-08 23:09:00,0.74545,0.7457,0.74545,0.74555,207500001.0
2008-01-08 23:10:00,0.7455,0.7457,0.74545,0.7455,448000007.0
2008-01-08 23:11:00,0.7455,0.7456,0.74545,0.74555,279600004.0
2008-01-08 23:12:00,0.7455,0.74555,0.74535,0.74555,196400000.0
2008-01-08 23:13:00,0.7455,0.7456,0.74545,0.74555,349500004.0
2008-01-08 23:14:00,0.74555,0.7456,0.74545,0.74555,322000000.0
2008-01-08 23:15:00,0.74555,0.7457,0.74545,0.74565,503999999.0
2008-01-08 23:16:00,0.74565,0.7459,0.74565,0.74575,684400000.0
2008-01-08 23:17:00,0.74575,0.74585,0.7457,0.74585,184900000.0
2008-01-08 23:18:00,0.74585,0.74585,0.74575,0.74575,181300000.0
2008-01-08 23:19:00,0.7458,0.74605,0.7457,0.74605,923700000.0
2008-01-08 23:20:00,0.746,0.74605,0.74585,0.74585,617500004.0
2008-01-08 23:21:00,0.7459,0.7459,0.7457,0.7457,1031799992.0
2008-01-08 23:22:00,0.7457,0.7458,0.7457,0.74575,880300001.0
2008-01-08 23:23:00,0.74575,0.74575,0.7456,0.7457,285300000.0
2008-01-08 23:24:00,0.7457,0.7458,0.74565,0.74565,137000000.0
2008-01-08 23:25:00,0.74565,0.7457,0.74565,0.74565,84300000.0
2008-01-08 23:26:00,0.74565,0.74575,0.7456,0.7457,224700003.0
2008-01-08 23:27:00,0.7457,0.7457,0.7456,0.74565,86200000.0
2008-01-08 23:28:00,0.74565,0.74565,0.74555,0.74555,273700000.0
2008-01-08 23:29:00,0.74555,0.7456,0.74535,0.74555,312300000.0
2008-01-08 23:30:00,0.74555,0.74565,0.74545,0.7456,719200007.0
2008-01-08 23:31:00,0.74555,0.74565,0.74555,0.7456,268999997.0
2008-01-08 23:32:00,0.7456,0.74565,0.74555,0.74555,105400000.0
2008-01-08 23:33:00,0.74555,0.7456,0.74545,0.74555,84900000.0
2008-01-08 23:34:00,0.74555,0.7456,0.74545,0.7456,482900006.0
2008-01-08 23:35:00,0.7456,0.74565,0.74545,0.74555,273000003.0
2008-01-08 23:36:00,0.74555,0.74565,0.74555,0.7456,66900000.0
2008-01-08 23:37:00,0.7456,0.74565,0.74555,0.74565,381500008.0
2008-01-08 23:38:00,0.74565,0.74565,0.74545,0.74545,121800000.0
2008-01-08 23:39:00,0.74545,0.74555,0.7454,0.7454,91100000.0
2008-01-08 23:40:00,0.7454,0.7455,0.7453,0.74545,455200010.0
2008-01-08 23:41:00,0.7454,0.7455,0.7453,0.74545,700000000.0
2008-01-08 23:42:00,0.74545,0.74545,0.74535,0.74535,277900000.0
2008-01-08 23:43:00,0.74535,0.74545,0.74525,0.7453,329200000.0
2008-01-08 23:44:00,0.7453,0.74545,0.7453,0.74545,151500000.0
2008-01-08 23:45:00,0.74545,0.7456,0.74545,0.74545,203500000.0
2008-01-08 23:46:00,0.7455,0.7455,0.74545,0.74545,157200000.0
2008-01-08 23:47:00,0.74545,0.74545,0.74535,0.74545,126700000.0
2008-01-08 23:48:00,0.7454,0.74545,0.7453,0.74545,166300000.0
2008-01-08 23:49:00,0.74545,0.74545,0.74535,0.7454,42000000.0
2008-01-08 23:50:00,0.7454,0.74555,0.74535,0.74545,23300000.0
2008-01-08 23:51:00,0.74545,0.74545,0.7453,0.7454,36000000.0
2008-01-08 23:52:00,0.7454,0.7454,0.74515,0.7454,209600000.0
2008-01-08 23:53:00,0.7454,0.74545,0.74535,0.74535,12000000.0
2008-01-08 23:54:00,0.74535,0.74535,0.74535,0.74535,20400000.0
2008-01-08 23:55:00,0.74535,0.74535,0.74535,0.74535,29400000.0
2008-01-08 23:56:00,0.74535,0.74535,0.7452,0.74535,372800000.0
2008-01-08 23:57:00,0.74535,0.74535,0.7452,0.74535,284599997.0
2008-01-08 23:58:00,0.74535,0.7454,0.7452,0.74535,497199996.0
2008-01-08 23:59:00,0.7453,0.7454,0.7452,0.7453,452599999.0
2008-01-09 00:00:00,0.7453,0.7453,0.74515,0.7452,241500000.0
2008-01-09 00:01:00,0.7452,0.7454,0.7452,0.7454,1294100000.0
2008-01-09 00:02:00,0.7454,0.7454,0.7453,0.74535,581800000.0
2008-01-09 00:03:00,0.7454,0.7454,0.74525,0.7453,575600000.0
2008-01-09 00:04:00,0.7453,0.74535,0.7452,0.74535,327200000.0
2008-01-09 00:05:00,0.74535,0.7454,0.7453,0.7453,302800001.0
2008-01-09 00:06:00,0.7453,0.7454,0.7453,0.7454,437000014.0
2008-01-09 00:07:00,0.7454,0.7455,0.74535,0.7455,106700000.0
2008-01-09 00:08:00,0.7455,0.7455,0.74525,0.74535,520499989.0
2008-01-09 00:09:00,0.74535,0.74545,0.7453,0.74545,403800003.0
2008-01-09 00:10:00,0.74545,0.7455,0.7453,0.74535,350600001.0
2008-01-09 00:11:00,0.74535,0.74545,0.74525,0.74545,326400002.0
2008-01-09 00:12:00,0.74545,0.74545,0.7453,0.7453,285799998.0
2008-01-09 00:13:00,0.74535,0.7456,0.7453,0.7456,237200005.0
2008-01-09 00:14:00,0.74555,0.74555,0.74545,0.74555,140100000.0
2008-01-09 00:15:00,0.74555,0.74555,0.7454,0.7455,1047399980.0
2008-01-09 00:16:00,0.7455,0.7455,0.74545,0.7455,416200000.0
2008-01-09 00:17:00,0.7455,0.7456,0.74545,0.7455,352399995.0
2008-01-09 00:18:00,0.7455,0.74555,0.7455,0.74555,128000000.0
2008-01-09 00:19:00,0.7456,0.7456,0.74555,0.7456,222500000.0
2008-01-09 00:20:00,0.74555,0.7456,0.7455,0.74555,300000000.0
2008-01-09 00:21:00,0.7456,0.7456,0.74545,0.74545,593899984.0
2008-01-09 00:22:00,0.74545,0.7455,0.7454,0.74545,486599975.0
2008-01-09 00:23:00,0.7455,0.7455,0.7454,0.7455,329999999.0
2008-01-09 00:24:00,0.7455,0.7455,0.7455,0.7455,479999989.0
2008-01-09 00:25:00,0.7455,0.7455,0.74545,0.7455,304000000.0
2008-01-09 00:26:00,0.7455,0.7455,0.74535,0.74545,656599988.0
2008-01-09 00:27:00,0.74545,0.74555,0.7454,0.7455,814499993.0
2008-01-09 00:28:00,0.74555,0.74555,0.74545,0.7455,589999977.0
2008-01-09 00:29:00,0.7455,0.7455,0.7454,0.7455,299300001.0
2008-01-09 00:30:00,0.7455,0.74555,0.74545,0.74555,262700000.0
2008-01-09 00:31:00,0.7456,0.7456,0.7455,0.7455,185100000.0
2008-01-09 00:32:00,0.7455,0.74555,0.74545,0.7455,351900006.0
2008-01-09 00:33:00,0.7455,0.74555,0.74545,0.74545,154000000.0
2008-01-09 00:34:00,0.74545,0.7456,0.74545,0.74555,246500002.0
2008-01-09 00:35:00,0.74555,0.7456,0.74555,0.7456,239800000.0
2008-01-09 00:36:00,0.7456,0.74565,0.7456,0.74565,57600000.0
2008-01-09 00:37:00,0.74565,0.74565,0.7455,0.74565,31200000.0
2008-01-09 00:38:00,0.74565,0.74575,0.74555,0.7456,221899999.0
2008-01-09 00:39:00,0.7457,0.74575,0.74545,0.74555,212900000.0
2008-01-09 00:40:00,0.74555,0.7456,0.74545,0.7455,221800000.0
2008-01-09 00:41:00,0.74555,0.74555,0.7455,0.74555,20400000.0
2008-01-09 00:42:00,0.74555,0.74565,0.7455,0.74555,74199999.0
2008-01-09 00:43:00,0.74555,0.7457,0.74555,0.74565,65900000.0
2008-01-09 00:44:00,0.74565,0.7457,0.74555,0.7456,330400001.0
2008-01-09 00:45:00,0.7456,0.7457,0.74555,0.7457,180899998.0
2008-01-09 00:46:00,0.7457,0.7457,0.74555,0.7456,297200000.0
2008-01-09 00:47:00,0.7456,0.7457,0.7456,0.74565,375200000.0
2008-01-09 00:48:00,0.74565,0.74565,0.74555,0.7456,105100000.0
2008-01-09 00:49:00,0.7456,0.7456,0.7455,0.7456,73700000.0
2008-01-09 00:50:00,0.7456,0.7456,0.74555,0.7456,22400000.0
2008-01-09 00:51:00,0.7456,0.7456,0.7454,0.7456,207999997.0
2008-01-09 00:52:00,0.7456,0.7456,0.74555,0.7456,8800000.0
2008-01-09 00:53:00,0.7456,0.7456,0.7455,0.74555,19800000.0
2008-01-09 00:54:00,0.74555,0.74555,0.7454,0.74545,87700000.0
2008-01-09 00:55:00,0.74545,0.7455,0.7454,0.7455,273199999.0
2008-01-09 00:56:00,0.7455,0.74555,0.7455,0.74555,12500000.0
2008-01-09 00:57:00,0.74555,0.74555,0.7454,0.74555,31600000.0
2008-01-09 00:58:00,0.74555,0.7456,0.7455,0.7455,12500000.0
2008-01-09 00:59:00,0.7455,0.7455,0.74545,0.74545,243700000.0
2008-01-09 01:00:00,0.74545,0.74555,0.74535,0.7455,225400001.0
2008-01-09 01:01:00,0.7455,0.74555,0.74535,0.7454,118900000.0
2008-01-09 01:02:00,0.74535,0.74545,0.7453,0.7454,330500000.0
2008-01-09 01:03:00,0.7454,0.74545,0.74535,0.74545,69100000.0
2008-01-09 01:04:00,0.74545,0.7455,0.7454,0.74545,13300000.0
2008-01-09 01:05:00,0.74545,0.7455,0.74545,0.7455,25400000.0
2008-01-09 01:06:00,0.7455,0.74555,0.74535,0.74535,63800000.0
2008-01-09 01:07:00,0.74535,0.74555,0.74535,0.74535,184300000.0
2008-01-09 01:08:00,0.74535,0.7455,0.74535,0.74535,375900000.0
2008-01-09 01:09:00,0.74535,0.7454,0.7453,0.74535,320300000.0
2008-01-09 01:10:00,0.7454,0.7454,0.7453,0.74535,241800000.0
2008-01-09 01:11:00,0.74535,0.74535,0.7453,0.7453,364000001.0
2008-01-09 01:12:00,0.7453,0.7455,0.7453,0.74535,374000000.0
2008-01-09 01:13:00,0.7453,0.74545,0.7453,0.7454,273300000.0
2008-01-09 01:14:00,0.7454,0.7454,0.7453,0.74535,356700000.0
2008-01-09 01:15:00,0.74535,0.74545,0.74535,0.74535,110100000.0
2008-01-09 01:16:00,0.74535,0.74535,0.7453,0.7453,236200000.0
2008-01-09 01:17:00,0.7453,0.74535,0.7453,0.7453,235700000.0
2008-01-09 01:18:00,0.7453,0.74545,0.7453,0.74545,364200001.0
2008-01-09 01:19:00,0.74545,0.74555,0.74535,0.74535,318900000.0
2008-01-09 01:20:00,0.74535,0.7454,0.7452,0.7453,201100000.0
2008-01-09 01:21:00,0.7453,0.74535,0.74525,0.74525,339200001.0
2008-01-09 01:22:00,0.7452,0.7453,0.7452,0.74525,605099992.0
2008-01-09 01:23:00,0.74525,0.7453,0.7452,0.7453,325899994.0
2008-01-09 01:24:00,0.7453,0.7453,0.74525,0.74525,133000000.0
2008-01-09 01:25:00,0.74525,0.74535,0.74525,0.74525,471300000.0
2008-01-09 01:26:00,0.74525,0.74525,0.74505,0.74525,529900007.0
2008-01-09 01:27:00,0.74525,0.7453,0.7452,0.7453,375700000.0
2008-01-09 01:28:00,0.7453,0.7453,0.7452,0.7452,240000000.0
2008-01-09 01:29:00,0.74525,0.7453,0.7452,0.74525,234999999.0
2008-01-09 01:30:00,0.7452,0.7453,0.7452,0.7453,260699996.0
2008-01-09 01:31:00,0.74525,0.7453,0.7452,0.74525,106800000.0
2008-01-09 01:32:00,0.7452,0.7454,0.7452,0.74525,171699999.0
2008-01-09 01:33:00,0.74525,0.7454,0.7451,0.7453,193200002.0
2008-01-09 01:34:00,0.7453,0.74545,0.74525,0.74545,87999999.0
2008-01-09 01:35:00,0.74545,0.74545,0.7453,0.74535,92800000.0
2008-01-09 01:36:00,0.7453,0.74535,0.74525,0.74525,140100000.0
2008-01-09 01:37:00,0.74525,0.7453,0.7452,0.7452,88400000.0
2008-01-09 01:38:00,0.7452,0.74535,0.7452,0.7453,234200000.0
2008-01-09 01:39:00,0.7453,0.7457,0.7453,0.7457,237600000.0
2008-01-09 01:40:00,0.74565,0.7458,0.7456,0.7458,96700000.0
2008-01-09 01:41:00,0.7458,0.7458,0.74565,0.7458,136800000.0
2008-01-09 01:42:00,0.7458,0.74585,0.74575,0.7458,162100000.0
2008-01-09 01:43:00,0.7458,0.74585,0.7457,0.7458,279700000.0
2008-01-09 01:44:00,0.7458,0.7458,0.74565,0.7457,161300000.0
2008-01-09 01:45:00,0.7457,0.74575,0.7455,0.74575,48700000.0
2008-01-09 01:46:00,0.74575,0.74575,0.7457,0.7457,11300000.0
2008-01-09 01:47:00,0.7457,0.7459,0.7457,0.74585,256000000.0
2008-01-09 01:48:00,0.74585,0.7459,0.74575,0.7459,346700000.0
2008-01-09 01:49:00,0.7459,0.7459,0.74585,0.7459,236800000.0
2008-01-09 01:50:00,0.7459,0.7459,0.74585,0.7459,266800000.0
2008-01-09 01:51:00,0.7459,0.7459,0.7459,0.7459,322600000.0
2008-01-09 01:52:00,0.7459,0.7459,0.74585,0.74585,172200000.0
2008-01-09 01:53:00,0.74585,0.7459,0.74575,0.74575,196600000.0
2008-01-09 01:54:00,0.74575,0.7458,0.7457,0.7458,150700000.0
2008-01-09 01:55:00,0.74575,0.7458,0.7457,0.74575,57200000.0
2008-01-09 01:56:00,0.74575,0.74575,0.74575,0.74575,3800000.0
2008-01-09 01:57:00,0.7455,0.74575,0.7455,0.7457,145699999.0
2008-01-09 01:58:00,0.74575,0.74575,0.74555,0.7457,192500000.0
2008-01-09 01:59:00,0.7457,0.74575,0.7455,0.74575,135000000.0
2008-01-09 02:00:00,0.74575,0.74575,0.7457,0.74575,78100000.0
2008-01-09 02:01:00,0.74575,0.7458,0.7457,0.7458,73200000.0
2008-01-09 02:02:00,0.7458,0.7458,0.7457,0.74575,23400000.0
2008-01-09 02:03:00,0.7457,0.74585,0.7457,0.7458,31900000.0
2008-01-09 02:04:00,0.7458,0.7459,0.7458,0.74585,159700000.0
2008-01-09 02:05:00,0.74585,0.74585,0.7458,0.7458,140600000.0
2008-01-09 02:06:00,0.7458,0.74585,0.7458,0.7458,73100000.0
2008-01-09 02:07:00,0.7458,0.7459,0.7458,0.74585,66200000.0
2008-01-09 02:08:00,0.74585,0.7461,0.7458,0.7459,90000000.0
2008-01-09 02:09:00,0.7459,0.746,0.7459,0.74595,25800000.0
2008-01-09 02:10:00,0.74595,0.74595,0.74585,0.7459,40500000.0
2008-01-09 02:11:00,0.74585,0.74595,0.7458,0.74585,68300000.0
2008-01-09 02:12:00,0.7459,0.746,0.7459,0.74595,76300000.0
2008-01-09 02:13:00,0.74595,0.74605,0.74575,0.7458,253600003.0
2008-01-09 02:14:00,0.7458,0.7459,0.74555,0.74585,375900000.0
2008-01-09 02:15:00,0.74585,0.7459,0.7458,0.7459,39200000.0
2008-01-09 02:16:00,0.7459,0.7459,0.74575,0.74585,116300000.0
2008-01-09 02:17:00,0.74585,0.74585,0.7457,0.7457,208100000.0
2008-01-09 02:18:00,0.7457,0.7457,0.74555,0.7456,204500000.0
2008-01-09 02:19:00,0.7456,0.7456,0.74535,0.7456,65200000.0
2008-01-09 02:20:00,0.74555,0.7456,0.7455,0.7456,171100000.0
2008-01-09 02:21:00,0.7456,0.7456,0.7455,0.74555,161600000.0
2008-01-09 02:22:00,0.74555,0.7456,0.74535,0.7456,213800000.0
2008-01-09 02:23:00,0.74555,0.7456,0.74545,0.7455,473000002.0
2008-01-09 02:24:00,0.74545,0.74555,0.74545,0.7455,566800015.0
2008-01-09 02:25:00,0.7455,0.74555,0.74545,0.74545,225100004.0
2008-01-09 02:26:00,0.7455,0.74555,0.74545,0.7455,663000020.0
2008-01-09 02:27:00,0.74545,0.74565,0.74545,0.7456,268500006.0
2008-01-09 02:28:00,0.7456,0.74565,0.7455,0.7456,354100006.0
2008-01-09 02:29:00,0.74555,0.74565,0.74555,0.7456,79400000.0
2008-01-09 02:30:00,0.7456,0.74575,0.7456,0.74565,169400000.0
2008-01-09 02:31:00,0.7456,0.74565,0.7455,0.74565,197900000.0
2008-01-09 02:32:00,0.74565,0.74565,0.7456,0.7456,257700000.0
2008-01-09 02:33:00,0.7455,0.74585,0.7455,0.7457,361600003.0
2008-01-09 02:34:00,0.7457,0.7459,0.7457,0.74575,536499999.0
2008-01-09 02:35:00,0.7458,0.74585,0.74555,0.74555,49400000.0
2008-01-09 02:36:00,0.7458,0.7458,0.74575,0.7458,144500000.0
2008-01-09 02:37:00,0.7458,0.7458,0.74575,0.74575,76500000.0
2008-01-09 02:38:00,0.74575,0.74585,0.74575,0.7458,120600000.0
2008-01-09 02:39:00,0.74585,0.74595,0.74585,0.7459,12800000.0
2008-01-09 02:40:00,0.7459,0.7459,0.74535,0.7458,67600000.0
2008-01-09 02:41:00,0.74575,0.74575,0.7456,0.7456,50700000.0
2008-01-09 02:42:00,0.7456,0.74575,0.7456,0.74565,67800000.0
2008-01-09 02:43:00,0.7456,0.7458,0.7456,0.74575,118299999.0
2008-01-09 02:44:00,0.74575,0.7458,0.74575,0.7458,58400000.0
2008-01-09 02:45:00,0.7458,0.74585,0.7457,0.7457,147400000.0
2008-01-09 02:46:00,0.7457,0.7458,0.7453,0.7453,48900000.0
2008-01-09 02:47:00,0.74575,0.7458,0.7457,0.7458,66300000.0
2008-01-09 02:48:00,0.7458,0.74585,0.7456,0.7456,20400000.0
2008-01-09 02:49:00,0.7456,0.7458,0.7456,0.7458,43100000.0
2008-01-09 02:50:00,0.7458,0.7458,0.7457,0.7457,277200000.0
2008-01-09 02:51:00,0.7457,0.7457,0.7456,0.74565,145000000.0
2008-01-09 02:52:00,0.74565,0.7457,0.74555,0.74555,116600000.0
2008-01-09 02:53:00,0.74555,0.7458,0.7455,0.7457,952700002.0
2008-01-09 02:54:00,0.7457,0.7457,0.74555,0.7456,561300001.0
2008-01-09 02:55:00,0.74555,0.7457,0.74555,0.74565,573900000.0
2008-01-09 02:56:00,0.7456,0.7457,0.74555,0.74555,477000000.0
2008-01-09 02:57:00,0.74555,0.7456,0.7455,0.7455,1054400001.0
2008-01-09 02:58:00,0.7455,0.74565,0.7455,0.74555,449900000.0
2008-01-09 02:59:00,0.74555,0.74565,0.7455,0.7456,267700000.0
2008-01-09 03:00:00,0.7456,0.74565,0.7456,0.7456,9200000.0
2008-01-09 03:01:00,0.7456,0.7456,0.7456,0.7456,8600000.0
2008-01-09 03:02:00,0.7456,0.74565,0.7455,0.7456,17700000.0
2008-01-09 03:03:00,0.7456,0.7457,0.7456,0.7457,245300000.0
2008-01-09 03:04:00,0.7457,0.7457,0.74555,0.74565,220400000.0
2008-01-09 03:05:00,0.74565,0.7457,0.74565,0.74565,380500000.0
2008-01-09 03:06:00,0.74565,0.74575,0.74565,0.74565,475900000.0
2008-01-09 03:07:00,0.74565,0.7457,0.7456,0.74565,278900000.0
2008-01-09 03:08:00,0.7457,0.7457,0.7456,0.7457,305500001.0
2008-01-09 03:09:00,0.7457,0.7457,0.74545,0.74565,173700000.0
2008-01-09 03:10:00,0.74565,0.7458,0.74565,0.7457,252400000.0
2008-01-09 03:11:00,0.7457,0.74575,0.7457,0.74575,132600000.0
2008-01-09 03:12:00,0.74575,0.74575,0.7457,0.7457,222500000.0
2008-01-09 03:13:00,0.7457,0.7458,0.7457,0.7458,487800004.0
2008-01-09 03:14:00,0.7458,0.74585,0.7457,0.7457,160200000.0
2008-01-09 03:15:00,0.7457,0.74595,0.7457,0.7458,395599999.0
2008-01-09 03:16:00,0.74585,0.746,0.7458,0.746,370000000.0
2008-01-09 03:17:00,0.746,0.746,0.74595,0.74595,157900000.0
2008-01-09 03:18:00,0.746,0.746,0.7458,0.74595,152100000.0
2008-01-09 03:19:00,0.746,0.746,0.7458,0.74595,349600001.0
2008-01-09 03:20:00,0.74595,0.746,0.7459,0.7459,303500000.0
2008-01-09 03:21:00,0.7459,0.746,0.7459,0.74595,217500000.0
2008-01-09 03:22:00,0.74595,0.746,0.74585,0.74595,110400000.0
2008-01-09 03:23:00,0.74595,0.74595,0.74585,0.74585,443299994.0
2008-01-09 03:24:00,0.7459,0.7459,0.7458,0.7459,209300002.0
2008-01-09 03:25:00,0.7459,0.7459,0.74575,0.74575,163500000.0
2008-01-09 03:26:00,0.74575,0.7458,0.7456,0.74565,142100000.0
2008-01-09 03:27:00,0.74565,0.74565,0.7456,0.74565,233500000.0
2008-01-09 03:28:00,0.7456,0.74565,0.7456,0.74565,173400000.0
2008-01-09 03:29:00,0.7457,0.7457,0.7456,0.7457,189000000.0
2008-01-09 03:30:00,0.7457,0.7457,0.7456,0.7456,124400000.0
2008-01-09 03:31:00,0.7456,0.74565,0.74555,0.74565,214500000.0
2008-01-09 03:32:00,0.74565,0.74565,0.7456,0.7456,65700000.0
2008-01-09 03:33:00,0.74555,0.7456,0.74555,0.7456,462200004.0
2008-01-09 03:34:00,0.7456,0.7456,0.74535,0.74545,835100001.0
2008-01-09 03:35:00,0.74545,0.7455,0.74535,0.74545,295500000.0
2008-01-09 03:36:00,0.7455,0.74555,0.7454,0.7455,367099999.0
2008-01-09 03:37:00,0.7455,0.7456,0.7455,0.74555,334000000.0
2008-01-09 03:38:00,0.74555,0.7456,0.74555,0.7456,509399997.0
2008-01-09 03:39:00,0.7456,0.7456,0.7455,0.7455,155600000.0
2008-01-09 03:40:00,0.74555,0.7456,0.7455,0.74555,306400000.0
2008-01-09 03:41:00,0.74555,0.7456,0.7455,0.7456,210400000.0
2008-01-09 03:42:00,0.74555,0.7456,0.74545,0.7455,201300000.0
2008-01-09 03:43:00,0.74555,0.74555,0.7453,0.7453,41800000.0
2008-01-09 03:44:00,0.7453,0.74555,0.7452,0.74555,267200000.0
2008-01-09 03:45:00,0.74555,0.74555,0.74545,0.74555,275600000.0
2008-01-09 03:46:00,0.74555,0.74555,0.74545,0.7455,181200000.0
2008-01-09 03:47:00,0.7454,0.7455,0.7454,0.74545,113000000.0
2008-01-09 03:48:00,0.74545,0.7455,0.7453,0.74545,445000000.0
2008-01-09 03:49:00,0.74545,0.74545,0.74545,0.74545,377800000.0
2008-01-09 03:50:00,0.74545,0.74545,0.7454,0.7454,190200000.0
2008-01-09 03:51:00,0.7454,0.7455,0.7454,0.74545,292300000.0
2008-01-09 03:52:00,0.74545,0.7455,0.7454,0.7455,301200006.0
2008-01-09 03:53:00,0.7455,0.7455,0.7452,0.74525,732100001.0
2008-01-09 03:54:00,0.74525,0.7453,0.74505,0.74525,520600002.0
2008-01-09 03:55:00,0.7452,0.74535,0.7452,0.7453,245700000.0
2008-01-09 03:56:00,0.7453,0.7453,0.74505,0.7453,44000001.0
2008-01-09 03:57:00,0.7453,0.74535,0.74525,0.7453,179500000.0
2008-01-09 03:58:00,0.7453,0.74535,0.745,0.745,107700000.0
2008-01-09 03:59:00,0.745,0.74535,0.745,0.7453,36300000.0
2008-01-09 04:00:00,0.7453,0.7453,0.74525,0.7453,167500000.0
2008-01-09 04:01:00,0.7453,0.74535,0.7452,0.74535,392100001.0
2008-01-09 04:02:00,0.7453,0.74535,0.7452,0.74525,322900000.0
2008-01-09 04:03:00,0.74525,0.7453,0.7452,0.7452,341000002.0
2008-01-09 04:04:00,0.7452,0.74525,0.7451,0.7451,521200000.0
2008-01-09 04:05:00,0.74515,0.74525,0.745,0.7451,358500000.0
2008-01-09 04:06:00,0.74515,0.74515,0.7451,0.74515,154800000.0
2008-01-09 04:07:00,0.74515,0.7452,0.7448,0.74515,97500000.0
2008-01-09 04:08:00,0.74515,0.74515,0.7451,0.74515,235500000.0
2008-01-09 04:09:00,0.7452,0.7452,0.74515,0.74515,147200000.0
2008-01-09 04:10:00,0.74515,0.7452,0.74515,0.7452,128600000.0
2008-01-09 04:11:00,0.7452,0.74525,0.74515,0.74525,441400000.0
2008-01-09 04:12:00,0.74525,0.74525,0.7451,0.74515,353900003.0
2008-01-09 04:13:00,0.74515,0.74525,0.74515,0.74515,478000000.0
2008-01-09 04:14:00,0.74515,0.7452,0.745,0.7451,597099999.0
2008-01-09 04:15:00,0.7451,0.7452,0.7451,0.7452,112300000.0
2008-01-09 04:16:00,0.7452,0.7452,0.7451,0.7451,820100000.0
2008-01-09 04:17:00,0.74515,0.74515,0.74505,0.74505,387700000.0
2008-01-09 04:18:00,0.74505,0.7452,0.74505,0.7451,218499997.0
2008-01-09 04:19:00,0.7451,0.74515,0.74505,0.7451,332299999.0
2008-01-09 04:20:00,0.74515,0.74515,0.74505,0.7451,500399997.0
2008-01-09 04:21:00,0.7451,0.7452,0.7451,0.7452,293000000.0
2008-01-09 04:22:00,0.7452,0.7452,0.74515,0.7452,188400000.0
2008-01-09 04:23:00,0.7452,0.7452,0.74515,0.7452,612900000.0
2008-01-09 04:24:00,0.74515,0.7452,0.7451,0.7451,403300007.0
2008-01-09 04:25:00,0.7451,0.7452,0.7451,0.7452,362200004.0
2008-01-09 04:26:00,0.7452,0.74525,0.74515,0.7452,127700000.0
2008-01-09 04:27:00,0.7452,0.74525,0.745,0.7452,63600000.0
2008-01-09 04:28:00,0.7452,0.7452,0.74515,0.74515,638000021.0
2008-01-09 04:29:00,0.74515,0.74525,0.74515,0.7452,209800002.0
2008-01-09 04:30:00,0.7452,0.74525,0.74515,0.74515,658900012.0
2008-01-09 04:31:00,0.74515,0.74525,0.74515,0.74525,683900001.0
2008-01-09 04:32:00,0.74525,0.74525,0.74515,0.74515,313800000.0
2008-01-09 04:33:00,0.74515,0.7452,0.74515,0.7452,345200000.0
2008-01-09 04:34:00,0.7452,0.74525,0.7452,0.74525,111700000.0
2008-01-09 04:35:00,0.74525,0.74525,0.7452,0.74525,278700000.0
2008-01-09 04:36:00,0.74525,0.7453,0.74515,0.7453,214300000.0
2008-01-09 04:37:00,0.74525,0.74525,0.74505,0.74505,90900000.0
2008-01-09 04:38:00,0.74505,0.7452,0.74505,0.7451,668600004.0
2008-01-09 04:39:00,0.7451,0.74525,0.745,0.7452,239400004.0
2008-01-09 04:40:00,0.74525,0.74525,0.74515,0.7452,550999998.0
2008-01-09 04:41:00,0.7452,0.7452,0.7451,0.7452,200100001.0
2008-01-09 04:42:00,0.7452,0.7452,0.74515,0.74515,131800000.0
2008-01-09 04:43:00,0.74515,0.74525,0.74515,0.74525,98200000.0
2008-01-09 04:44:00,0.74525,0.74525,0.74505,0.74515,357699999.0
2008-01-09 04:45:00,0.74515,0.7452,0.74495,0.74515,130600000.0
2008-01-09 04:46:00,0.74515,0.7452,0.74495,0.7452,172000000.0
2008-01-09 04:47:00,0.7452,0.7452,0.7451,0.7452,77000000.0
2008-01-09 04:48:00,0.74515,0.74515,0.74495,0.7451,54500000.0
2008-01-09 04:49:00,0.7451,0.7452,0.7451,0.7452,77500000.0
2008-01-09 04:50:00,0.7452,0.7452,0.74495,0.74495,133900000.0
2008-01-09 04:51:00,0.7451,0.7452,0.74495,0.74515,183900000.0
2008-01-09 04:52:00,0.7452,0.7452,0.74515,0.7452,88900000.0
2008-01-09 04:53:00,0.7452,0.7452,0.74515,0.7452,92700000.0
2008-01-09 04:54:00,0.7452,0.7452,0.7449,0.74515,147500000.0
2008-01-09 04:55:00,0.74515,0.7452,0.7451,0.74515,243200000.0
2008-01-09 04:56:00,0.7452,0.7452,0.7451,0.7452,138500002.0
2008-01-09 04:57:00,0.7452,0.7453,0.7451,0.74525,420699996.0
2008-01-09 04:58:00,0.74525,0.7453,0.74525,0.7453,358900000.0
2008-01-09 04:59:00,0.7453,0.7454,0.7453,0.74535,219900000.0
2008-01-09 05:00:00,0.74535,0.74535,0.74505,0.74505,64800000.0
2008-01-09 05:01:00,0.74505,0.7453,0.74505,0.74525,463800002.0
2008-01-09 05:02:00,0.74525,0.74535,0.7452,0.74535,72500000.0
2008-01-09 05:03:00,0.74535,0.74535,0.74525,0.7453,46600000.0
2008-01-09 05:04:00,0.7453,0.7454,0.7453,0.7454,29800000.0
2008-01-09 05:05:00,0.7454,0.7454,0.74525,0.74525,251199991.0
2008-01-09 05:06:00,0.74525,0.74535,0.74525,0.74525,251799997.0
2008-01-09 05:07:00,0.74525,0.74525,0.74525,0.74525,339099999.0
2008-01-09 05:08:00,0.74525,0.74525,0.7452,0.74525,502900000.0
2008-01-09 05:09:00,0.7453,0.74535,0.74525,0.7453,218899994.0
2008-01-09 05:10:00,0.7453,0.7455,0.7453,0.74545,294099993.0
2008-01-09 05:11:00,0.74545,0.74545,0.7453,0.74535,432999993.0
2008-01-09 05:12:00,0.7453,0.7454,0.7453,0.74535,352899999.0
2008-01-09 05:13:00,0.74535,0.74545,0.74525,0.74545,45100000.0
2008-01-09 05:14:00,0.7453,0.74545,0.7452,0.74545,368700000.0
2008-01-09 05:15:00,0.74545,0.74545,0.74535,0.74535,334200001.0
2008-01-09 05:16:00,0.74535,0.74545,0.74535,0.74545,53600002.0
2008-01-09 05:17:00,0.74545,0.74545,0.7452,0.7454,19600000.0
2008-01-09 05:18:00,0.7454,0.74545,0.7453,0.74535,670000012.0
2008-01-09 05:19:00,0.74535,0.74535,0.7453,0.74535,515899996.0
2008-01-09 05:20:00,0.74535,0.74535,0.7452,0.74535,128800000.0
2008-01-09 05:21:00,0.74535,0.7454,0.74515,0.7453,265700000.0
2008-01-09 05:22:00,0.7453,0.74535,0.7453,0.74535,189600000.0
2008-01-09 05:23:00,0.7453,0.74535,0.7453,0.74535,55900000.0
2008-01-09 05:24:00,0.74535,0.74535,0.74525,0.7453,92000000.0
2008-01-09 05:25:00,0.74535,0.7454,0.74515,0.7454,153200000.0
2008-01-09 05:26:00,0.7454,0.7454,0.7453,0.74535,228400000.0
2008-01-09 05:27:00,0.7453,0.74535,0.7453,0.7453,178800000.0
2008-01-09 05:28:00,0.7453,0.7454,0.7453,0.74535,142300000.0
2008-01-09 05:29:00,0.7453,0.7454,0.7452,0.74525,50000000.0
2008-01-09 05:30:00,0.74525,0.7454,0.74525,0.7453,90000000.0
2008-01-09 05:31:00,0.7453,0.7454,0.74525,0.74535,386500000.0
2008-01-09 05:32:00,0.74535,0.74535,0.7452,0.74535,264600000.0
2008-01-09 05:33:00,0.7453,0.7453,0.7453,0.7453,89900000.0
2008-01-09 05:34:00,0.7453,0.74535,0.7453,0.74535,149800000.0
2008-01-09 05:35:00,0.7453,0.74535,0.7452,0.7453,313600001.0
2008-01-09 05:36:00,0.7453,0.7453,0.7452,0.74525,185700000.0
2008-01-09 05:37:00,0.74525,0.7453,0.7452,0.74525,324700000.0
2008-01-09 05:38:00,0.74525,0.74535,0.7452,0.74535,249800002.0
2008-01-09 05:39:00,0.74535,0.74535,0.74525,0.74535,103100000.0
2008-01-09 05:40:00,0.74535,0.74535,0.7453,0.74535,68800000.0
2008-01-09 05:41:00,0.74535,0.74535,0.74525,0.74525,103700000.0
2008-01-09 05:42:00,0.74525,0.74535,0.74525,0.74525,294500006.0
2008-01-09 05:43:00,0.74525,0.7453,0.7452,0.7452,110500000.0
2008-01-09 05:44:00,0.74525,0.74525,0.7451,0.7452,179400000.0
2008-01-09 05:45:00,0.7452,0.74525,0.74515,0.74515,608600005.0
2008-01-09 05:46:00,0.7452,0.7453,0.7452,0.74525,33400000.0
2008-01-09 05:47:00,0.74525,0.7453,0.7452,0.7452,134900000.0
2008-01-09 05:48:00,0.7452,0.7453,0.7452,0.7452,102700000.0
2008-01-09 05:49:00,0.7452,0.7453,0.7451,0.7452,170700000.0
2008-01-09 05:50:00,0.74525,0.74535,0.7451,0.74535,319000000.0
2008-01-09 05:51:00,0.74535,0.7454,0.74515,0.74535,84300000.0
2008-01-09 05:52:00,0.7453,0.7454,0.7453,0.7453,312000001.0
2008-01-09 05:53:00,0.7453,0.7454,0.7453,0.7454,72400000.0
2008-01-09 05:54:00,0.7454,0.7454,0.74535,0.7454,70400000.0
2008-01-09 05:55:00,0.7454,0.7454,0.74515,0.74515,86900000.0
2008-01-09 05:56:00,0.74515,0.74535,0.7451,0.7453,272700000.0
2008-01-09 05:57:00,0.7453,0.74535,0.74505,0.74535,282399993.0
2008-01-09 05:58:00,0.74535,0.7454,0.74525,0.7453,445900000.0
2008-01-09 05:59:00,0.74535,0.7454,0.7453,0.74535,173300000.0
2008-01-09 06:00:00,0.7454,0.7454,0.7453,0.7453,117300000.0
2008-01-09 06:01:00,0.7451,0.74545,0.7451,0.7454,192600000.0
2008-01-09 06:02:00,0.74535,0.74545,0.7453,0.7454,186999999.0
2008-01-09 06:03:00,0.74535,0.7454,0.74535,0.7454,146000000.0
2008-01-09 06:04:00,0.7454,0.7454,0.7453,0.74535,107000000.0
2008-01-09 06:05:00,0.74535,0.74535,0.7451,0.7453,189200005.0
2008-01-09 06:06:00,0.7453,0.74535,0.74525,0.7453,19700000.0
2008-01-09 06:07:00,0.7453,0.7453,0.7452,0.74525,61300000.0
2008-01-09 06:08:00,0.74525,0.74525,0.745,0.745,258899994.0
2008-01-09 06:09:00,0.745,0.74525,0.745,0.74515,154400000.0
2008-01-09 06:10:00,0.74515,0.74515,0.74495,0.74495,731699999.0
2008-01-09 06:11:00,0.74495,0.74505,0.7449,0.745,425999999.0
2008-01-09 06:12:00,0.745,0.745,0.7449,0.74495,858999999.0
2008-01-09 06:13:00,0.7449,0.745,0.7449,0.745,445000000.0
2008-01-09 06:14:00,0.745,0.745,0.7448,0.7448,374800000.0
2008-01-09 06:15:00,0.7448,0.7449,0.7447,0.74485,400000000.0
2008-01-09 06:16:00,0.74485,0.74495,0.74485,0.7449,247500000.0
2008-01-09 06:17:00,0.745,0.745,0.74475,0.74495,344400002.0
2008-01-09 06:18:00,0.74495,0.74505,0.7449,0.74495,247600000.0
2008-01-09 06:19:00,0.74495,0.745,0.7449,0.74495,358600000.0
2008-01-09 06:20:00,0.74495,0.74505,0.7449,0.74495,106900000.0
2008-01-09 06:21:00,0.74495,0.745,0.74485,0.7449,272300000.0
2008-01-09 06:22:00,0.7449,0.745,0.7448,0.745,423900003.0
2008-01-09 06:23:00,0.745,0.745,0.74495,0.745,142600000.0
2008-01-09 06:24:00,0.7449,0.745,0.74485,0.7449,94600000.0
2008-01-09 06:25:00,0.7449,0.7449,0.7448,0.7449,105400000.0
2008-01-09 06:26:00,0.74485,0.7449,0.74475,0.74475,60000000.0
2008-01-09 06:27:00,0.7448,0.74495,0.74475,0.74485,536099999.0
2008-01-09 06:28:00,0.74485,0.74495,0.74475,0.74475,1010100000.0
2008-01-09 06:29:00,0.74475,0.7448,0.7447,0.7448,558500013.0
2008-01-09 06:30:00,0.74465,0.74485,0.74465,0.7448,707700011.0
2008-01-09 06:31:00,0.74485,0.74495,0.7447,0.74495,466399998.0
2008-01-09 06:32:00,0.74495,0.745,0.74495,0.74495,185600000.0
2008-01-09 06:33:00,0.74495,0.745,0.7448,0.7449,162199999.0
2008-01-09 06:34:00,0.74495,0.745,0.7449,0.74495,110900000.0
2008-01-09 06:35:00,0.74495,0.745,0.74485,0.74495,241200000.0
2008-01-09 06:36:00,0.74495,0.74495,0.7447,0.7449,652699999.0
2008-01-09 06:37:00,0.7449,0.7449,0.74475,0.74485,371400000.0
2008-01-09 06:38:00,0.74485,0.74485,0.7447,0.7447,468300000.0
2008-01-09 06:39:00,0.7447,0.7448,0.7447,0.7448,75500001.0
2008-01-09 06:40:00,0.7448,0.74495,0.7447,0.74495,389900000.0
2008-01-09 06:41:00,0.745,0.745,0.74465,0.745,41700000.0
2008-01-09 06:42:00,0.745,0.745,0.7447,0.74495,28100000.0
2008-01-09 06:43:00,0.74495,0.74495,0.7447,0.74485,47200000.0
2008-01-09 06:44:00,0.74485,0.7449,0.74475,0.74485,245000000.0
2008-01-09 06:45:00,0.74485,0.74495,0.7448,0.74485,99900000.0
2008-01-09 06:46:00,0.74485,0.745,0.74485,0.74495,193700000.0
2008-01-09 06:47:00,0.74495,0.74495,0.7449,0.74495,65200000.0
2008-01-09 06:48:00,0.74495,0.74495,0.7448,0.74495,128299999.0
2008-01-09 06:49:00,0.7449,0.74495,0.7448,0.7449,396399994.0
2008-01-09 06:50:00,0.7449,0.7449,0.74485,0.7449,491300000.0
2008-01-09 06:51:00,0.7449,0.74495,0.7448,0.74495,234800003.0
2008-01-09 06:52:00,0.74495,0.74495,0.74485,0.74485,56800000.0
2008-01-09 06:53:00,0.7449,0.7449,0.74485,0.74485,307400000.0
2008-01-09 06:54:00,0.7449,0.7449,0.74485,0.74485,351500000.0
2008-01-09 06:55:00,0.7448,0.7449,0.7448,0.7449,149200000.0
2008-01-09 06:56:00,0.7449,0.7449,0.7448,0.7449,285000000.0
2008-01-09 06:57:00,0.7449,0.7449,0.74475,0.74475,319600000.0
2008-01-09 06:58:00,0.74475,0.7448,0.74475,0.7448,356300000.0
2008-01-09 06:59:00,0.7448,0.7448,0.7446,0.74465,201900000.0
2008-01-09 07:00:00,0.74465,0.74485,0.74465,0.7448,30800000.0
2008-01-09 07:01:00,0.7448,0.74485,0.74475,0.74475,247999997.0
2008-01-09 07:02:00,0.74475,0.74475,0.74475,0.74475,714399990.0
2008-01-09 07:03:00,0.74475,0.74475,0.7447,0.74475,574900000.0
2008-01-09 07:04:00,0.74475,0.7448,0.7447,0.74475,372100000.0
2008-01-09 07:05:00,0.74475,0.7448,0.74475,0.74475,276000000.0
2008-01-09 07:06:00,0.74475,0.74475,0.74465,0.74465,671199988.0
2008-01-09 07:07:00,0.74465,0.74475,0.7446,0.74465,636000000.0
2008-01-09 07:08:00,0.74465,0.7447,0.74465,0.74465,368800000.0
2008-01-09 07:09:00,0.74465,0.7447,0.74455,0.74465,504000000.0
2008-01-09 07:10:00,0.74465,0.74485,0.74455,0.7448,170199997.0
2008-01-09 07:11:00,0.7448,0.74495,0.74475,0.74495,94600000.0
2008-01-09 07:12:00,0.74495,0.745,0.74485,0.7449,230300000.0
2008-01-09 07:13:00,0.7449,0.74495,0.7449,0.7449,10700000.0
2008-01-09 07:14:00,0.7449,0.74495,0.7449,0.74495,185200000.0
2008-01-09 07:15:00,0.74495,0.745,0.74485,0.74495,212700000.0
2008-01-09 07:16:00,0.74495,0.74505,0.7448,0.74485,472500006.0
2008-01-09 07:17:00,0.74485,0.745,0.74485,0.74485,800400008.0
2008-01-09 07:18:00,0.74485,0.74495,0.74485,0.74495,847700002.0
2008-01-09 07:19:00,0.74495,0.74495,0.74485,0.74485,397500000.0
2008-01-09 07:20:00,0.7449,0.745,0.7448,0.74495,525500000.0
2008-01-09 07:21:00,0.74495,0.74495,0.74485,0.74485,546199997.0
2008-01-09 07:22:00,0.74485,0.74495,0.7448,0.7449,821500000.0
2008-01-09 07:23:00,0.74495,0.7451,0.7449,0.7449,1645299997.0
2008-01-09 07:24:00,0.74505,0.74515,0.74495,0.74515,1672800009.0
2008-01-09 07:25:00,0.74515,0.74515,0.745,0.74515,1216500000.0
2008-01-09 07:26:00,0.74515,0.74515,0.74505,0.74505,788000000.0
2008-01-09 07:27:00,0.74505,0.74515,0.74505,0.74515,813600001.0
2008-01-09 07:28:00,0.74515,0.7452,0.745,0.74505,343300000.0
2008-01-09 07:29:00,0.74505,0.7452,0.745,0.74505,1004100001.0
2008-01-09 07:30:00,0.74505,0.7451,0.745,0.74505,1265700001.0
2008-01-09 07:31:00,0.74505,0.74515,0.745,0.74505,834200000.0
2008-01-09 07:32:00,0.74515,0.74515,0.74495,0.74495,216100000.0
2008-01-09 07:33:00,0.745,0.745,0.74495,0.745,94400000.0
2008-01-09 07:34:00,0.745,0.74515,0.74495,0.74505,487499999.0
2008-01-09 07:35:00,0.74505,0.7451,0.745,0.74505,416000001.0
2008-01-09 07:36:00,0.74505,0.74505,0.74495,0.74495,615700011.0
2008-01-09 07:37:00,0.7449,0.7451,0.7449,0.74505,668699999.0
2008-01-09 07:38:00,0.74505,0.74515,0.745,0.74505,756800000.0
2008-01-09 07:39:00,0.74505,0.74505,0.74495,0.74495,202900000.0
2008-01-09 07:40:00,0.74495,0.7451,0.74495,0.7451,1070199995.0
2008-01-09 07:41:00,0.7451,0.7451,0.745,0.74505,471200000.0
2008-01-09 07:42:00,0.74505,0.7452,0.745,0.74505,904099998.0
2008-01-09 07:43:00,0.74505,0.7451,0.7449,0.74505,576100003.0
2008-01-09 07:44:00,0.74505,0.7452,0.74495,0.74515,1154200002.0
2008-01-09 07:45:00,0.74515,0.74525,0.74505,0.7452,558900001.0
2008-01-09 07:46:00,0.7452,0.74535,0.7452,0.74525,1144100001.0
2008-01-09 07:47:00,0.74525,0.74555,0.74525,0.74555,1279700029.0
2008-01-09 07:48:00,0.74555,0.74565,0.74555,0.74565,459499998.0
2008-01-09 07:49:00,0.74565,0.74565,0.74555,0.7456,584200009.0
2008-01-09 07:50:00,0.7456,0.74565,0.74555,0.74565,191200000.0
2008-01-09 07:51:00,0.74565,0.74565,0.7454,0.74555,902299996.0
2008-01-09 07:52:00,0.74545,0.7457,0.74545,0.74565,1338700017.0
2008-01-09 07:53:00,0.74565,0.7457,0.7455,0.74565,331000004.0
2008-01-09 07:54:00,0.7456,0.74575,0.7456,0.7457,439499987.0
2008-01-09 07:55:00,0.7457,0.7458,0.74565,0.7457,1171200000.0
2008-01-09 07:56:00,0.7457,0.74605,0.7457,0.74585,1060700002.0
2008-01-09 07:57:00,0.74585,0.746,0.74575,0.74585,1955199997.0
2008-01-09 07:58:00,0.7464,0.7464,0.7464,0.7464,1590999974.0
2008-01-09 07:59:00,0.7463,0.7463,0.7463,0.7463,1590999974.0
2008-01-09 08:00:00,0.7462,0.7463,0.7461,0.7462,1590999974.0
2008-01-09 08:01:00,0.74605,0.7461,0.746,0.7461,1590999974.0
2008-01-09 08:02:00,0.74605,0.7462,0.74605,0.7461,799700004.0
2008-01-09 08:03:00,0.7461,0.7462,0.7461,0.74615,407000001.0
2008-01-09 08:04:00,0.74615,0.7462,0.7461,0.74615,598300000.0
2008-01-09 08:05:00,0.74615,0.74645,0.74615,0.74645,1280599999.0
2008-01-09 08:06:00,0.74645,0.74645,0.7463,0.7464,1325099982.0
2008-01-09 08:07:00,0.7464,0.7464,0.7462,0.74635,1790000010.0
2008-01-09 08:08:00,0.74635,0.7464,0.74615,0.74635,959900003.0
2008-01-09 08:09:00,0.74635,0.74635,0.7461,0.74635,352900000.0
2008-01-09 08:10:00,0.74635,0.74635,0.74615,0.7463,244000000.0
2008-01-09 08:11:00,0.7463,0.7463,0.7461,0.74615,618199999.0
2008-01-09 08:12:00,0.74615,0.74625,0.74605,0.74615,448899995.0
2008-01-09 08:13:00,0.74615,0.74615,0.7461,0.74615,328700000.0
2008-01-09 08:14:00,0.7461,0.74615,0.74595,0.74605,808100013.0
2008-01-09 08:15:00,0.74595,0.74605,0.74585,0.7459,1328599998.0
2008-01-09 08:16:00,0.7459,0.74605,0.74585,0.74605,1853799974.0
2008-01-09 08:17:00,0.74605,0.74605,0.74585,0.746,600999993.0
2008-01-09 08:18:00,0.746,0.74605,0.74585,0.74595,491400007.0
2008-01-09 08:19:00,0.74595,0.74605,0.74575,0.74595,784800010.0
2008-01-09 08:20:00,0.74595,0.746,0.7459,0.74595,85400000.0
2008-01-09 08:21:00,0.74595,0.746,0.74585,0.746,74500000.0
2008-01-09 08:22:00,0.746,0.74605,0.7459,0.74595,72600000.0
2008-01-09 08:23:00,0.74595,0.74615,0.74595,0.74605,203399995.0
2008-01-09 08:24:00,0.74605,0.74615,0.746,0.746,70100000.0
2008-01-09 08:25:00,0.74605,0.7462,0.746,0.74615,53800000.0
2008-01-09 08:26:00,0.74615,0.74615,0.746,0.7461,57000000.0
2008-01-09 08:27:00,0.74605,0.7461,0.7458,0.7461,108900000.0
2008-01-09 08:28:00,0.7461,0.7462,0.74605,0.7462,77300000.0
2008-01-09 08:29:00,0.7462,0.7462,0.74605,0.74615,15800000.0
2008-01-09 08:30:00,0.74615,0.7462,0.74605,0.7462,14800000.0
2008-01-09 08:31:00,0.7462,0.7462,0.74605,0.7461,16200000.0
2008-01-09 08:32:00,0.7461,0.74625,0.7461,0.7462,24200000.0
2008-01-09 08:33:00,0.7462,0.7462,0.74605,0.74615,19600000.0
2008-01-09 08:34:00,0.74615,0.7462,0.74585,0.74615,152600000.0
2008-01-09 08:35:00,0.74615,0.7462,0.7461,0.74615,20100000.0
2008-01-09 08:36:00,0.74615,0.74615,0.746,0.74605,51800000.0
2008-01-09 08:37:00,0.74605,0.74605,0.74595,0.74605,24600000.0
2008-01-09 08:38:00,0.74605,0.7462,0.746,0.7462,63700000.0
2008-01-09 08:39:00,0.74615,0.74625,0.74615,0.7462,201800000.0
2008-01-09 08:40:00,0.74625,0.74625,0.74615,0.7462,53000000.0
2008-01-09 08:41:00,0.7462,0.7463,0.7461,0.7463,84199999.0
2008-01-09 08:42:00,0.7463,0.7463,0.74625,0.74625,9800000.0
2008-01-09 08:43:00,0.74625,0.7463,0.7462,0.74625,35500000.0
2008-01-09 08:44:00,0.7462,0.7463,0.7462,0.74625,21800000.0
2008-01-09 08:45:00,0.74625,0.74625,0.7462,0.7462,12800000.0
2008-01-09 08:46:00,0.7462,0.74625,0.746,0.74625,24800000.0
2008-01-09 08:47:00,0.74625,0.74625,0.74615,0.74625,70800000.0
2008-01-09 08:48:00,0.74625,0.74635,0.74615,0.7463,23900000.0
2008-01-09 08:49:00,0.7463,0.7464,0.7462,0.74625,59400000.0
2008-01-09 08:50:00,0.7462,0.74635,0.7462,0.7463,27500000.0
2008-01-09 08:51:00,0.7463,0.74645,0.7463,0.74635,90900000.0
2008-01-09 08:52:00,0.74635,0.7464,0.7463,0.74635,33400000.0
2008-01-09 08:53:00,0.74635,0.74635,0.74625,0.74625,76700000.0
2008-01-09 08:54:00,0.74625,0.74635,0.7462,0.74635,48700000.0
2008-01-09 08:55:00,0.74635,0.7464,0.7463,0.74635,30700000.0
2008-01-09 08:56:00,0.74635,0.74655,0.74635,0.74645,260800000.0
2008-01-09 08:57:00,0.74645,0.74655,0.7464,0.74645,370000000.0
2008-01-09 08:58:00,0.74645,0.74645,0.7463,0.74635,381100003.0
2008-01-09 08:59:00,0.74635,0.74635,0.7462,0.7463,260100000.0
2008-01-09 09:00:00,0.7463,0.7464,0.7462,0.7462,261800000.0
2008-01-09 09:01:00,0.7462,0.7463,0.74615,0.7463,570599996.0
2008-01-09 09:02:00,0.7463,0.7463,0.74615,0.7463,373500000.0
2008-01-09 09:03:00,0.7463,0.74645,0.74625,0.74635,263800002.0
2008-01-09 09:04:00,0.74635,0.74635,0.74625,0.7463,228600000.0
2008-01-09 09:05:00,0.7463,0.74635,0.74625,0.7463,255100005.0
2008-01-09 09:06:00,0.7463,0.74635,0.74625,0.7463,702699997.0
2008-01-09 09:07:00,0.7463,0.74635,0.74625,0.7463,335700000.0
2008-01-09 09:08:00,0.7463,0.74635,0.7463,0.7463,30900000.0
2008-01-09 09:09:00,0.7463,0.7463,0.74625,0.7463,276600003.0
2008-01-09 09:10:00,0.7463,0.74645,0.74625,0.74645,70500000.0
2008-01-09 09:11:00,0.74645,0.7465,0.7463,0.74645,148200000.0
2008-01-09 09:12:00,0.74645,0.7471,0.7464,0.747,203399998.0
2008-01-09 09:13:00,0.747,0.74715,0.74685,0.7471,197300001.0
2008-01-09 09:14:00,0.7471,0.7471,0.74685,0.74695,320900000.0
2008-01-09 09:15:00,0.74695,0.7473,0.74695,0.7472,143400002.0
2008-01-09 09:16:00,0.7472,0.74725,0.7471,0.7472,206400000.0
2008-01-09 09:17:00,0.74715,0.74735,0.74715,0.74725,779000000.0
2008-01-09 09:18:00,0.74725,0.74735,0.7472,0.74725,931799996.0
2008-01-09 09:19:00,0.7473,0.7474,0.74725,0.7473,104600000.0
2008-01-09 09:20:00,0.7473,0.7473,0.74725,0.74725,219400000.0
2008-01-09 09:21:00,0.7473,0.74735,0.7472,0.7473,329100000.0
2008-01-09 09:22:00,0.7473,0.7475,0.7473,0.74735,395800000.0
2008-01-09 09:23:00,0.74735,0.74755,0.74735,0.7474,576199999.0
2008-01-09 09:24:00,0.74735,0.74745,0.74735,0.7474,403500000.0
2008-01-09 09:25:00,0.7474,0.7476,0.74735,0.7476,476800000.0
2008-01-09 09:26:00,0.7476,0.7477,0.7475,0.74765,115600000.0
2008-01-09 09:27:00,0.74765,0.7477,0.7475,0.7475,364200000.0
2008-01-09 09:28:00,0.74755,0.74775,0.74755,0.74775,58600000.0
2008-01-09 09:29:00,0.74775,0.74845,0.74775,0.74835,288899999.0
2008-01-09 09:30:00,0.7484,0.7487,0.7482,0.74865,221699999.0
2008-01-09 09:31:00,0.7486,0.74865,0.7482,0.74825,692500003.0
2008-01-09 09:32:00,0.7483,0.7485,0.7482,0.74845,373100000.0
2008-01-09 09:33:00,0.74845,0.7485,0.7483,0.7483,393600000.0
2008-01-09 09:34:00,0.7483,0.74835,0.74805,0.7481,895399999.0
2008-01-09 09:35:00,0.7481,0.74815,0.7479,0.7479,811700000.0
2008-01-09 09:36:00,0.7479,0.748,0.74745,0.74755,986700007.0
2008-01-09 09:37:00,0.74755,0.7477,0.74755,0.7476,593300000.0
2008-01-09 09:38:00,0.7476,0.74765,0.74725,0.74735,411399999.0
2008-01-09 09:39:00,0.74735,0.7474,0.74705,0.7472,434800001.0
2008-01-09 09:40:00,0.7472,0.74725,0.74705,0.74715,355300000.0
2008-01-09 09:41:00,0.74715,0.74725,0.747,0.74705,968599997.0
2008-01-09 09:42:00,0.7471,0.7471,0.747,0.74705,70200000.0
2008-01-09 09:43:00,0.74705,0.7471,0.747,0.7471,139300000.0
2008-01-09 09:44:00,0.7471,0.7472,0.74705,0.74715,312600000.0
2008-01-09 09:45:00,0.74715,0.74735,0.7471,0.7472,311900002.0
2008-01-09 09:46:00,0.74725,0.74725,0.74705,0.74715,477899998.0
2008-01-09 09:47:00,0.74715,0.74715,0.747,0.74705,538900000.0
2008-01-09 09:48:00,0.74705,0.74715,0.74705,0.74715,767299994.0
2008-01-09 09:49:00,0.74715,0.7473,0.74715,0.7473,209499999.0
2008-01-09 09:50:00,0.7473,0.74735,0.7472,0.74735,719599999.0
2008-01-09 09:51:00,0.74735,0.74755,0.74735,0.7475,135200000.0
2008-01-09 09:52:00,0.7475,0.7475,0.7474,0.7475,133000000.0
2008-01-09 09:53:00,0.7475,0.7475,0.74745,0.74745,146700000.0
2008-01-09 09:54:00,0.74745,0.7475,0.74735,0.74735,348300000.0
2008-01-09 09:55:00,0.74735,0.7474,0.74705,0.74715,408900000.0
2008-01-09 09:56:00,0.74715,0.7472,0.747,0.7471,255199999.0
2008-01-09 09:57:00,0.7471,0.74725,0.7471,0.7472,207300000.0
2008-01-09 09:58:00,0.7472,0.7472,0.74715,0.7472,360800000.0
2008-01-09 09:59:00,0.74725,0.74725,0.74715,0.74715,50200000.0
2008-01-09 10:00:00,0.7472,0.7472,0.747,0.74715,334499996.0
2008-01-09 10:01:00,0.74715,0.7472,0.74695,0.747,239599999.0
2008-01-09 10:02:00,0.747,0.74705,0.7469,0.74695,77500000.0
2008-01-09 10:03:00,0.74695,0.74705,0.74685,0.747,199199999.0
2008-01-09 10:04:00,0.747,0.74705,0.74695,0.74705,990600007.0
2008-01-09 10:05:00,0.74705,0.7471,0.747,0.7471,101700000.0
2008-01-09 10:06:00,0.7471,0.7473,0.7471,0.7472,81700000.0
2008-01-09 10:07:00,0.7472,0.74725,0.7471,0.74715,266800000.0
2008-01-09 10:08:00,0.74715,0.7473,0.7471,0.7473,657499988.0
2008-01-09 10:09:00,0.7473,0.7473,0.74695,0.74705,861300006.0
2008-01-09 10:10:00,0.74705,0.74735,0.74705,0.7473,1002300009.0
2008-01-09 10:11:00,0.7473,0.74755,0.74725,0.74725,217499999.0
2008-01-09 10:12:00,0.74725,0.7473,0.74715,0.7472,725600007.0
2008-01-09 10:13:00,0.7472,0.7472,0.747,0.74705,884400010.0
2008-01-09 10:14:00,0.74705,0.7473,0.747,0.7473,1169300008.0
2008-01-09 10:15:00,0.7473,0.74735,0.74715,0.7472,797599992.0
2008-01-09 10:16:00,0.7472,0.74725,0.747,0.74715,1943700008.0
2008-01-09 10:17:00,0.74715,0.74725,0.74705,0.74725,1797700018.0
2008-01-09 10:18:00,0.74725,0.7474,0.74715,0.7473,209700002.0
2008-01-09 10:19:00,0.7473,0.7473,0.747,0.74715,733000007.0
2008-01-09 10:20:00,0.74715,0.74725,0.7471,0.7472,707799999.0
2008-01-09 10:21:00,0.7472,0.74725,0.74705,0.7471,439599999.0
2008-01-09 10:22:00,0.7471,0.7472,0.74705,0.74715,897399999.0
2008-01-09 10:23:00,0.74715,0.7473,0.74695,0.747,1951099970.0
2008-01-09 10:24:00,0.747,0.7472,0.747,0.74715,911799999.0
2008-01-09 10:25:00,0.74715,0.74725,0.7471,0.74715,897299999.0
2008-01-09 10:26:00,0.74715,0.7472,0.7471,0.74715,1228899990.0
2008-01-09 10:27:00,0.74715,0.7472,0.74705,0.7471,796100020.0
2008-01-09 10:28:00,0.74715,0.74715,0.74705,0.7471,827700000.0
2008-01-09 10:29:00,0.7471,0.7472,0.74705,0.74715,369399998.0
2008-01-09 10:30:00,0.74715,0.74715,0.7471,0.74715,165000000.0
2008-01-09 10:31:00,0.74715,0.7472,0.7471,0.7472,247800000.0
2008-01-09 10:32:00,0.7472,0.74735,0.74715,0.74725,188400000.0
2008-01-09 10:33:00,0.74725,0.7474,0.74725,0.7474,225400000.0
2008-01-09 10:34:00,0.74735,0.7474,0.74725,0.74725,587400010.0
2008-01-09 10:35:00,0.7473,0.7473,0.74725,0.7473,532300003.0
2008-01-09 10:36:00,0.74725,0.7473,0.7472,0.74725,579499998.0
2008-01-09 10:37:00,0.74725,0.74735,0.74725,0.74735,244800000.0
2008-01-09 10:38:00,0.74735,0.7475,0.7473,0.74745,630299996.0
2008-01-09 10:39:00,0.7474,0.7476,0.7474,0.7476,754100002.0
2008-01-09 10:40:00,0.7476,0.74765,0.7475,0.74755,952199993.0
2008-01-09 10:41:00,0.74755,0.7477,0.74755,0.7477,313800000.0
2008-01-09 10:42:00,0.7477,0.74815,0.74765,0.74805,1661200002.0
2008-01-09 10:43:00,0.7481,0.74825,0.748,0.74815,193200000.0
2008-01-09 10:44:00,0.7481,0.74895,0.7481,0.7486,369500002.0
2008-01-09 10:45:00,0.7486,0.7487,0.74845,0.74865,664500005.0
2008-01-09 10:46:00,0.7487,0.7491,0.74865,0.74885,794500003.0
2008-01-09 10:47:00,0.74885,0.74885,0.7486,0.7486,862299999.0
2008-01-09 10:48:00,0.7486,0.74875,0.7485,0.74875,838200003.0
2008-01-09 10:49:00,0.7487,0.74885,0.74865,0.7488,684900005.0
2008-01-09 10:50:00,0.7488,0.7489,0.7486,0.7486,648900000.0
2008-01-09 10:51:00,0.74865,0.7488,0.74845,0.7485,616200001.0
2008-01-09 10:52:00,0.7485,0.74855,0.7484,0.7484,395700000.0
2008-01-09 10:53:00,0.7484,0.74865,0.7484,0.74845,757000000.0
2008-01-09 10:54:00,0.74845,0.74855,0.7483,0.74855,642499996.0
2008-01-09 10:55:00,0.74855,0.74865,0.74845,0.74855,298200000.0
2008-01-09 10:56:00,0.74855,0.74875,0.7485,0.74875,1037599996.0
2008-01-09 10:57:00,0.74875,0.7489,0.74855,0.7489,836500000.0
2008-01-09 10:58:00,0.74895,0.74895,0.7487,0.74875,218400000.0
2008-01-09 10:59:00,0.74875,0.7489,0.74875,0.74885,126500000.0
2008-01-09 11:00:00,0.74885,0.749,0.74875,0.7488,1288100005.0
2008-01-09 11:01:00,0.7488,0.74895,0.74875,0.74885,1798199985.0
2008-01-09 11:02:00,0.74885,0.74905,0.74875,0.749,1033700004.0
2008-01-09 11:03:00,0.749,0.7491,0.74885,0.7489,985700006.0
2008-01-09 11:04:00,0.7489,0.7489,0.7487,0.7488,706400002.0
2008-01-09 11:05:00,0.7488,0.7491,0.7488,0.74905,835199997.0
2008-01-09 11:06:00,0.749,0.74905,0.7489,0.7489,771300002.0
2008-01-09 11:07:00,0.7489,0.74905,0.74885,0.7489,655000001.0
2008-01-09 11:08:00,0.7489,0.7492,0.74885,0.7489,509533330.0
2008-01-09 11:09:00,0.7489,0.749,0.7488,0.74885,864200003.0
2008-01-09 11:10:00,0.74885,0.749,0.7488,0.74895,540599999.0
2008-01-09 11:11:00,0.74895,0.749,0.7488,0.74885,683799998.0
2008-01-09 11:12:00,0.74885,0.74885,0.7487,0.74875,391399998.0
2008-01-09 11:13:00,0.74875,0.7488,0.7487,0.7488,115300000.0
2008-01-09 11:14:00,0.7488,0.7489,0.7488,0.7489,52700000.0
2008-01-09 11:15:00,0.7489,0.7489,0.74875,0.74885,670099988.0
2008-01-09 11:16:00,0.74885,0.7489,0.74865,0.7487,368699999.0
2008-01-09 11:17:00,0.74875,0.7488,0.74865,0.7487,285399997.0
2008-01-09 11:18:00,0.7487,0.74875,0.7486,0.74865,731399999.0
2008-01-09 11:19:00,0.7487,0.74875,0.74865,0.74875,323300000.0
2008-01-09 11:20:00,0.74865,0.7487,0.74855,0.7486,506400002.0
2008-01-09 11:21:00,0.7486,0.74865,0.74855,0.74865,136800000.0
2008-01-09 11:22:00,0.74865,0.74865,0.74855,0.74865,89300000.0
2008-01-09 11:23:00,0.74865,0.74885,0.7486,0.7488,71500000.0
2008-01-09 11:24:00,0.7488,0.74885,0.74865,0.7488,241499997.0
2008-01-09 11:25:00,0.7488,0.74905,0.7488,0.74905,148250000.0
2008-01-09 11:26:00,0.74905,0.7495,0.74905,0.74925,37800000.0
2008-01-09 11:27:00,0.74925,0.7494,0.74925,0.7493,259300001.0
2008-01-09 11:28:00,0.7493,0.7493,0.74915,0.7493,53200000.0
2008-01-09 11:29:00,0.7493,0.7496,0.74925,0.7496,243800000.0
2008-01-09 11:30:00,0.7496,0.7496,0.74935,0.7495,988300004.0
2008-01-09 11:31:00,0.74945,0.7497,0.74945,0.7495,630899998.0
2008-01-09 11:32:00,0.7495,0.74975,0.74945,0.74965,226400000.0
2008-01-09 11:33:00,0.7496,0.74975,0.7496,0.7497,231000000.0
2008-01-09 11:34:00,0.7497,0.7497,0.74945,0.7496,195899998.0
2008-01-09 11:35:00,0.7496,0.74965,0.7495,0.74955,38800000.0
2008-01-09 11:36:00,0.74945,0.74955,0.74935,0.74935,90500000.0
2008-01-09 11:37:00,0.7494,0.7494,0.7492,0.74925,98100000.0
2008-01-09 11:38:00,0.74925,0.7493,0.7492,0.74925,183999998.0
2008-01-09 11:39:00,0.74925,0.74935,0.74925,0.74925,628599998.0
2008-01-09 11:40:00,0.74925,0.7493,0.7492,0.7493,723199998.0
2008-01-09 11:41:00,0.7493,0.74935,0.74915,0.7493,907400004.0
2008-01-09 11:42:00,0.7493,0.7495,0.7493,0.7495,240800000.0
2008-01-09 11:43:00,0.7495,0.7495,0.74935,0.74945,408899992.0
2008-01-09 11:44:00,0.74945,0.74965,0.74945,0.7495,192500000.0
2008-01-09 11:45:00,0.74955,0.74975,0.7495,0.7496,132525000.0
2008-01-09 11:46:00,0.7496,0.74975,0.74955,0.7496,286100003.0
2008-01-09 11:47:00,0.7496,0.7496,0.7495,0.74955,70400000.0
2008-01-09 11:48:00,0.74955,0.7497,0.7495,0.74965,546199998.0
2008-01-09 11:49:00,0.7496,0.74975,0.7496,0.7496,1413299997.0
2008-01-09 11:50:00,0.7496,0.7497,0.74955,0.74965,107900002.0
2008-01-09 11:51:00,0.74965,0.7497,0.74955,0.74965,271999999.0
2008-01-09 11:52:00,0.74965,0.74975,0.74965,0.74965,223300000.0
2008-01-09 11:53:00,0.74965,0.74965,0.74945,0.7495,167800000.0
2008-01-09 11:54:00,0.7495,0.7496,0.74945,0.7495,171300000.0
2008-01-09 11:55:00,0.7495,0.74955,0.74925,0.7493,581800005.0
2008-01-09 11:56:00,0.74935,0.7496,0.74935,0.7494,333700000.0
2008-01-09 11:57:00,0.74945,0.7495,0.7493,0.7494,949200000.0
2008-01-09 11:58:00,0.74935,0.7494,0.7492,0.7492,503800000.0
2008-01-09 11:59:00,0.7492,0.74925,0.7491,0.74915,157200000.0
2008-01-09 12:00:00,0.74915,0.74935,0.7491,0.74935,269100000.0
2008-01-09 12:01:00,0.74935,0.74935,0.7492,0.7492,329300001.0
2008-01-09 12:02:00,0.74925,0.74925,0.7492,0.74925,139400000.0
2008-01-09 12:03:00,0.7492,0.74935,0.7492,0.7492,159200000.0
2008-01-09 12:04:00,0.74915,0.7493,0.74915,0.74925,142900000.0
2008-01-09 12:05:00,0.74925,0.7493,0.7492,0.74925,52900000.0
2008-01-09 12:06:00,0.74925,0.7493,0.7492,0.74925,23200000.0
2008-01-09 12:07:00,0.74925,0.74945,0.74925,0.74945,227200000.0
2008-01-09 12:08:00,0.7494,0.74945,0.74935,0.7494,47800000.0
2008-01-09 12:09:00,0.74935,0.74945,0.74935,0.74945,51900000.0
2008-01-09 12:10:00,0.74945,0.74945,0.7494,0.74945,43100000.0
2008-01-09 12:11:00,0.74945,0.7495,0.74935,0.7495,134499999.0
2008-01-09 12:12:00,0.7495,0.7495,0.74945,0.7495,152600000.0
2008-01-09 12:13:00,0.7495,0.7495,0.7494,0.74945,382700000.0
2008-01-09 12:14:00,0.7494,0.74965,0.7494,0.74965,204500000.0
2008-01-09 12:15:00,0.74965,0.7497,0.7495,0.74965,339400001.0
2008-01-09 12:16:00,0.74965,0.74965,0.7494,0.74945,267600000.0
2008-01-09 12:17:00,0.7494,0.74945,0.7492,0.7493,531699997.0
2008-01-09 12:18:00,0.7493,0.7493,0.7492,0.74925,269000000.0
2008-01-09 12:19:00,0.74925,0.7494,0.74925,0.7493,128700000.0
2008-01-09 12:20:00,0.7493,0.74935,0.74925,0.7493,227200000.0
2008-01-09 12:21:00,0.7493,0.7493,0.7492,0.7492,172100000.0
2008-01-09 12:22:00,0.7492,0.74925,0.7492,0.7492,26500000.0
2008-01-09 12:23:00,0.7492,0.7493,0.74915,0.7492,43400000.0
2008-01-09 12:24:00,0.7492,0.7493,0.7491,0.7492,114200000.0
2008-01-09 12:25:00,0.7492,0.74925,0.74915,0.74915,90800000.0
2008-01-09 12:26:00,0.74915,0.7492,0.749,0.7491,507600001.0
2008-01-09 12:27:00,0.7491,0.7492,0.749,0.7491,1071299990.0
2008-01-09 12:28:00,0.7491,0.7493,0.7491,0.74925,510400000.0
2008-01-09 12:29:00,0.74925,0.7493,0.7492,0.7492,85500000.0
2008-01-09 12:30:00,0.7492,0.7492,0.74895,0.74905,854500006.0
2008-01-09 12:31:00,0.74905,0.7491,0.749,0.74905,357100000.0
2008-01-09 12:32:00,0.74905,0.7491,0.749,0.749,384600000.0
2008-01-09 12:33:00,0.749,0.74905,0.7488,0.749,1385899997.0
2008-01-09 12:34:00,0.749,0.74905,0.7489,0.74905,379100000.0
2008-01-09 12:35:00,0.74905,0.74905,0.74895,0.74905,158100000.0
2008-01-09 12:36:00,0.7491,0.74915,0.749,0.749,383600001.0
2008-01-09 12:37:00,0.749,0.7491,0.74895,0.74905,321200000.0
2008-01-09 12:38:00,0.7491,0.7491,0.74895,0.74895,149700000.0
2008-01-09 12:39:00,0.749,0.74905,0.74895,0.749,243600000.0
2008-01-09 12:40:00,0.749,0.7491,0.7489,0.74905,162300000.0
2008-01-09 12:41:00,0.74905,0.74915,0.74895,0.74905,419399999.0
2008-01-09 12:42:00,0.74905,0.74915,0.74905,0.7491,110000000.0
2008-01-09 12:43:00,0.7491,0.7492,0.74905,0.74905,141800000.0
2008-01-09 12:44:00,0.74905,0.74905,0.74895,0.749,473200002.0
2008-01-09 12:45:00,0.749,0.7491,0.749,0.749,212700000.0
2008-01-09 12:46:00,0.749,0.74905,0.74895,0.749,462100000.0
2008-01-09 12:47:00,0.74895,0.749,0.7489,0.749,513400005.0
2008-01-09 12:48:00,0.749,0.749,0.7489,0.7489,332000001.0
2008-01-09 12:49:00,0.7489,0.749,0.74885,0.7489,672300005.0
2008-01-09 12:50:00,0.7489,0.74895,0.74885,0.7489,298400000.0
2008-01-09 12:51:00,0.7489,0.749,0.7489,0.7489,363800000.0
2008-01-09 12:52:00,0.74895,0.74905,0.7489,0.749,348200000.0
2008-01-09 12:53:00,0.749,0.749,0.7489,0.7489,303200000.0
2008-01-09 12:54:00,0.74885,0.74905,0.74885,0.749,408800000.0
2008-01-09 12:55:00,0.749,0.7491,0.7489,0.749,384200000.0
2008-01-09 12:56:00,0.749,0.74905,0.74895,0.74905,371800000.0
2008-01-09 12:57:00,0.74905,0.7491,0.74895,0.74905,672299996.0
2008-01-09 12:58:00,0.7491,0.7491,0.7489,0.74895,763299998.0
2008-01-09 12:59:00,0.74895,0.74905,0.74895,0.749,486900000.0
2008-01-09 13:00:00,0.749,0.74935,0.749,0.7493,764700003.0
2008-01-09 13:01:00,0.7493,0.74935,0.7492,0.74925,737500003.0
2008-01-09 13:02:00,0.74925,0.74935,0.74915,0.74925,478100004.0
2008-01-09 13:03:00,0.74925,0.74925,0.7491,0.7491,484800000.0
2008-01-09 13:04:00,0.7491,0.7492,0.74895,0.749,401300000.0
2008-01-09 13:05:00,0.74895,0.74905,0.74895,0.749,238700000.0
2008-01-09 13:06:00,0.74905,0.74905,0.74895,0.74895,217200000.0
2008-01-09 13:07:00,0.74895,0.749,0.74885,0.74895,335200000.0
2008-01-09 13:08:00,0.74885,0.74895,0.74885,0.7489,650700000.0
2008-01-09 13:09:00,0.7489,0.74895,0.74885,0.7489,373600000.0
2008-01-09 13:10:00,0.7489,0.749,0.7489,0.7489,201300000.0
2008-01-09 13:11:00,0.7489,0.7489,0.7487,0.74875,411000000.0
2008-01-09 13:12:00,0.74875,0.74875,0.7486,0.74865,225700000.0
2008-01-09 13:13:00,0.74865,0.7487,0.7486,0.74865,181800000.0
2008-01-09 13:14:00,0.74865,0.7488,0.74865,0.7487,318700000.0
2008-01-09 13:15:00,0.7487,0.7487,0.7486,0.7486,147500000.0
2008-01-09 13:16:00,0.7486,0.74865,0.7485,0.74865,342400000.0
2008-01-09 13:17:00,0.74865,0.7487,0.74855,0.74865,548700000.0
2008-01-09 13:18:00,0.74865,0.74875,0.74865,0.7487,493100000.0
2008-01-09 13:19:00,0.74865,0.7488,0.74865,0.7487,187400000.0
2008-01-09 13:20:00,0.74875,0.7488,0.74865,0.74875,275699999.0
2008-01-09 13:21:00,0.7487,0.74875,0.74865,0.74865,423600000.0
2008-01-09 13:22:00,0.74865,0.7488,0.74865,0.74875,390400000.0
2008-01-09 13:23:00,0.74875,0.74885,0.7487,0.74875,226100000.0
2008-01-09 13:24:00,0.74875,0.74885,0.74875,0.7488,371000000.0
2008-01-09 13:25:00,0.7488,0.74885,0.7487,0.74875,203400000.0
2008-01-09 13:26:00,0.7488,0.7488,0.7487,0.7488,328300000.0
2008-01-09 13:27:00,0.74875,0.74885,0.74875,0.74885,189800000.0
2008-01-09 13:28:00,0.7488,0.7488,0.7488,0.7488,229600000.0
2008-01-09 13:29:00,0.7488,0.74885,0.74875,0.74875,249100000.0
2008-01-09 13:30:00,0.74875,0.7488,0.7487,0.7487,263900000.0
2008-01-09 13:31:00,0.7488,0.7488,0.7487,0.7487,179700000.0
2008-01-09 13:32:00,0.74875,0.7488,0.7487,0.74875,460900000.0
2008-01-09 13:33:00,0.7488,0.74885,0.74875,0.74885,367100000.0
2008-01-09 13:34:00,0.7488,0.74885,0.7487,0.74875,257900000.0
2008-01-09 13:35:00,0.74875,0.74875,0.7487,0.7487,205200000.0
2008-01-09 13:36:00,0.7487,0.7487,0.7486,0.7487,486500000.0
2008-01-09 13:37:00,0.74865,0.74875,0.7486,0.7487,390800000.0
2008-01-09 13:38:00,0.7487,0.7487,0.7486,0.74865,469300000.0
2008-01-09 13:39:00,0.7486,0.7487,0.7485,0.74855,476800000.0
2008-01-09 13:40:00,0.74855,0.74865,0.7484,0.7485,636199999.0
2008-01-09 13:41:00,0.7485,0.7485,0.74835,0.74845,347300000.0
2008-01-09 13:42:00,0.74845,0.74855,0.74835,0.74845,151200000.0
2008-01-09 13:43:00,0.74845,0.7485,0.74845,0.7485,317900000.0
2008-01-09 13:44:00,0.7485,0.7485,0.74845,0.7485,411299999.0
2008-01-09 13:45:00,0.7486,0.7487,0.7485,0.7487,388700000.0
2008-01-09 13:46:00,0.7487,0.7487,0.7486,0.74865,414900000.0
2008-01-09 13:47:00,0.74865,0.7487,0.7486,0.74865,403900005.0
2008-01-09 13:48:00,0.74865,0.74865,0.74865,0.74865,166400000.0
2008-01-09 13:49:00,0.74865,0.74865,0.7485,0.7486,381400000.0
2008-01-09 13:50:00,0.74855,0.7486,0.7485,0.7486,167700000.0
2008-01-09 13:51:00,0.7486,0.7486,0.74845,0.7485,243800000.0
2008-01-09 13:52:00,0.7485,0.7485,0.74845,0.74845,111400000.0
2008-01-09 13:53:00,0.7484,0.7485,0.7484,0.7484,270800000.0
2008-01-09 13:54:00,0.7484,0.7485,0.7484,0.7485,203000000.0
2008-01-09 13:55:00,0.7485,0.74855,0.7484,0.7485,243000000.0
2008-01-09 13:56:00,0.7485,0.74855,0.74845,0.7485,317300000.0
2008-01-09 13:57:00,0.7485,0.7485,0.74825,0.74835,182900000.0
2008-01-09 13:58:00,0.7484,0.74845,0.74835,0.74845,169000000.0
2008-01-09 13:59:00,0.74845,0.7486,0.74835,0.7486,295100000.0
2008-01-09 14:00:00,0.74865,0.74875,0.7486,0.7487,470500004.0
2008-01-09 14:01:00,0.7487,0.7487,0.7486,0.74865,343800000.0
2008-01-09 14:02:00,0.7487,0.7487,0.74865,0.74865,329600000.0
2008-01-09 14:03:00,0.74865,0.7488,0.74865,0.74875,518100000.0
2008-01-09 14:04:00,0.74875,0.74885,0.74875,0.7488,326000000.0
2008-01-09 14:05:00,0.7488,0.74885,0.74875,0.74885,541000003.0
2008-01-09 14:06:00,0.74875,0.749,0.74875,0.749,556400003.0
2008-01-09 14:07:00,0.749,0.7492,0.749,0.7491,713900000.0
2008-01-09 14:08:00,0.7491,0.7492,0.749,0.74905,481600001.0
2008-01-09 14:09:00,0.7491,0.74965,0.749,0.7495,553000000.0
2008-01-09 14:10:00,0.7495,0.74965,0.7491,0.74915,980800006.0
2008-01-09 14:11:00,0.74915,0.74925,0.74905,0.7491,896199996.0
2008-01-09 14:12:00,0.74915,0.74915,0.749,0.749,701900005.0
2008-01-09 14:13:00,0.749,0.74905,0.74885,0.7489,652299990.0
2008-01-09 14:14:00,0.7489,0.749,0.7489,0.74895,99000000.0
2008-01-09 14:15:00,0.749,0.74905,0.7489,0.74895,458400000.0
2008-01-09 14:16:00,0.74905,0.7491,0.74895,0.74905,826700001.0
2008-01-09 14:17:00,0.749,0.7491,0.74895,0.74905,637999995.0
2008-01-09 14:18:00,0.74905,0.7491,0.749,0.74905,279700000.0
2008-01-09 14:19:00,0.74905,0.7491,0.749,0.74905,349400000.0
2008-01-09 14:20:00,0.74905,0.7491,0.74895,0.74895,379700000.0
2008-01-09 14:21:00,0.74895,0.74905,0.7488,0.74885,512200000.0
2008-01-09 14:22:00,0.7488,0.7489,0.7486,0.74865,740300000.0
2008-01-09 14:23:00,0.74865,0.74875,0.74855,0.74865,723100000.0
2008-01-09 14:24:00,0.74865,0.74875,0.74865,0.7487,711900000.0
2008-01-09 14:25:00,0.74865,0.7488,0.74865,0.7488,585700000.0
2008-01-09 14:26:00,0.7488,0.7488,0.74855,0.7486,835600003.0
2008-01-09 14:27:00,0.7486,0.7486,0.74845,0.7485,711400000.0
2008-01-09 14:28:00,0.74855,0.74855,0.74845,0.74855,621800000.0
2008-01-09 14:29:00,0.74855,0.74865,0.7485,0.74855,507200000.0
2008-01-09 14:30:00,0.74855,0.74865,0.7485,0.74865,888900008.0
2008-01-09 14:31:00,0.74865,0.7487,0.74845,0.74845,786000000.0
2008-01-09 14:32:00,0.74845,0.74885,0.74845,0.74875,822999999.0
2008-01-09 14:33:00,0.74875,0.74885,0.74865,0.74885,745200000.0
2008-01-09 14:34:00,0.74875,0.7488,0.74865,0.74875,1282699993.0
2008-01-09 14:35:00,0.74875,0.7488,0.74865,0.7488,1069600017.0
2008-01-09 14:36:00,0.7488,0.7489,0.7487,0.74875,806500002.0
2008-01-09 14:37:00,0.74875,0.74885,0.7487,0.7488,1002400012.0
2008-01-09 14:38:00,0.7488,0.7488,0.74875,0.74875,475400001.0
2008-01-09 14:39:00,0.74875,0.74885,0.74875,0.74885,365700002.0
2008-01-09 14:40:00,0.74885,0.7489,0.74875,0.7488,429700000.0
2008-01-09 14:41:00,0.74875,0.74895,0.74875,0.7489,799200002.0
2008-01-09 14:42:00,0.7489,0.749,0.74885,0.74895,928400013.0
2008-01-09 14:43:00,0.7489,0.7491,0.74885,0.74905,738000007.0
2008-01-09 14:44:00,0.74905,0.7491,0.74905,0.74905,529500000.0
2008-01-09 14:45:00,0.74905,0.7491,0.74905,0.74905,533400000.0
2008-01-09 14:46:00,0.74905,0.7491,0.74895,0.749,758000001.0
2008-01-09 14:47:00,0.74905,0.74915,0.749,0.74915,686200000.0
2008-01-09 14:48:00,0.7491,0.74935,0.7491,0.74915,957900000.0
2008-01-09 14:49:00,0.74915,0.7492,0.74895,0.7491,1099500003.0
2008-01-09 14:50:00,0.74905,0.7491,0.74905,0.7491,709599999.0
2008-01-09 14:51:00,0.74905,0.7492,0.7489,0.7491,1066000000.0
2008-01-09 14:52:00,0.7491,0.7491,0.74905,0.7491,399799996.0
2008-01-09 14:53:00,0.7491,0.7491,0.749,0.749,641500003.0
2008-01-09 14:54:00,0.749,0.7491,0.74895,0.749,981100023.0
2008-01-09 14:55:00,0.749,0.74905,0.74895,0.74895,948400007.0
2008-01-09 14:56:00,0.749,0.74905,0.7489,0.74905,1009200005.0
2008-01-09 14:57:00,0.74905,0.7491,0.749,0.7491,555400004.0
2008-01-09 14:58:00,0.7491,0.74915,0.74905,0.74905,647400000.0
2008-01-09 14:59:00,0.74905,0.7492,0.74905,0.7491,903300000.0
2008-01-09 15:00:00,0.7491,0.74915,0.74895,0.74905,658800000.0
2008-01-09 15:01:00,0.74905,0.7491,0.7489,0.7489,427800001.0
2008-01-09 15:02:00,0.7489,0.749,0.7487,0.74875,483500000.0
2008-01-09 15:03:00,0.74875,0.7488,0.74865,0.74875,585300008.0
2008-01-09 15:04:00,0.74875,0.74875,0.74855,0.74865,553900002.0
2008-01-09 15:05:00,0.7487,0.74875,0.7486,0.74875,700700000.0
2008-01-09 15:06:00,0.74875,0.7488,0.74865,0.74875,259900000.0
2008-01-09 15:07:00,0.74875,0.7488,0.74855,0.7486,296250000.0
2008-01-09 15:08:00,0.7486,0.7487,0.74845,0.7485,518100001.0
2008-01-09 15:09:00,0.7484,0.7485,0.74815,0.74825,829800000.0
2008-01-09 15:10:00,0.74825,0.74835,0.7482,0.74825,533500000.0
2008-01-09 15:11:00,0.74825,0.7483,0.7482,0.7483,418000000.0
2008-01-09 15:12:00,0.7483,0.74845,0.7483,0.7483,485000000.0
2008-01-09 15:13:00,0.74835,0.74855,0.74825,0.7485,803000000.0
2008-01-09 15:14:00,0.7485,0.74865,0.7485,0.74855,455000000.0
2008-01-09 15:15:00,0.74855,0.74865,0.7485,0.74855,556000000.0
2008-01-09 15:16:00,0.7486,0.7486,0.74845,0.7485,522400000.0
2008-01-09 15:17:00,0.74855,0.74865,0.7485,0.7486,710200000.0
2008-01-09 15:18:00,0.7486,0.74865,0.7486,0.7486,383500000.0
2008-01-09 15:19:00,0.7486,0.7487,0.7485,0.7486,703200003.0
2008-01-09 15:20:00,0.7486,0.7486,0.74815,0.74835,606800000.0
2008-01-09 15:21:00,0.74835,0.74845,0.74815,0.7484,751900000.0
2008-01-09 15:22:00,0.7484,0.74845,0.74835,0.74835,603900000.0
2008-01-09 15:23:00,0.74835,0.7484,0.74825,0.7483,578300000.0
2008-01-09 15:24:00,0.7483,0.7483,0.7482,0.74825,561800000.0
2008-01-09 15:25:00,0.74825,0.7483,0.7481,0.7481,741500000.0
2008-01-09 15:26:00,0.7481,0.74815,0.74785,0.74795,559300000.0
2008-01-09 15:27:00,0.748,0.7481,0.74795,0.74805,573900000.0
2008-01-09 15:28:00,0.74805,0.74815,0.74805,0.7481,491900002.0
2008-01-09 15:29:00,0.74805,0.7483,0.74805,0.74825,698799990.0
2008-01-09 15:30:00,0.7483,0.74835,0.7482,0.7482,682599999.0
2008-01-09 15:31:00,0.74825,0.7483,0.7482,0.7483,438200000.0
2008-01-09 15:32:00,0.7483,0.7483,0.74815,0.74825,336800000.0
2008-01-09 15:33:00,0.74825,0.7483,0.74815,0.74825,871499987.0
2008-01-09 15:34:00,0.7482,0.7484,0.7482,0.74835,666700002.0
2008-01-09 15:35:00,0.7484,0.74845,0.74835,0.7484,560999998.0
2008-01-09 15:36:00,0.74835,0.74855,0.74835,0.7485,234299998.0
2008-01-09 15:37:00,0.74855,0.74855,0.74845,0.7485,473000000.0
2008-01-09 15:38:00,0.7485,0.7486,0.7485,0.7485,648400000.0
2008-01-09 15:39:00,0.7485,0.7487,0.7485,0.74865,399500000.0
2008-01-09 15:40:00,0.74865,0.7488,0.74865,0.7487,475000000.0
2008-01-09 15:41:00,0.7487,0.74885,0.74865,0.7487,1182900004.0
2008-01-09 15:42:00,0.74865,0.74875,0.74865,0.74875,531600000.0
2008-01-09 15:43:00,0.74875,0.74895,0.74865,0.74875,1004400003.0
2008-01-09 15:44:00,0.74875,0.7488,0.74855,0.74865,792700000.0
2008-01-09 15:45:00,0.74865,0.74885,0.7485,0.74875,1078499998.0
2008-01-09 15:46:00,0.7488,0.7488,0.74845,0.7485,828400001.0
2008-01-09 15:47:00,0.7485,0.7485,0.74835,0.74845,588600000.0
2008-01-09 15:48:00,0.74845,0.74865,0.7484,0.74865,371700000.0
2008-01-09 15:49:00,0.7486,0.74865,0.74855,0.74865,603699998.0
2008-01-09 15:50:00,0.7486,0.7487,0.7485,0.74855,650500001.0
2008-01-09 15:51:00,0.74855,0.74865,0.7485,0.74855,588800000.0
2008-01-09 15:52:00,0.74855,0.74865,0.7485,0.74855,640100000.0
2008-01-09 15:53:00,0.74855,0.7486,0.7485,0.74855,400300000.0
2008-01-09 15:54:00,0.74855,0.7486,0.7485,0.7486,347600000.0
2008-01-09 15:55:00,0.7486,0.7487,0.74855,0.7487,253500000.0
2008-01-09 15:56:00,0.7487,0.7487,0.74855,0.74855,630400000.0
2008-01-09 15:57:00,0.74855,0.7487,0.74855,0.74865,337200000.0
2008-01-09 15:58:00,0.74865,0.74875,0.7486,0.74865,239100000.0
2008-01-09 15:59:00,0.74865,0.7488,0.74855,0.74875,525000000.0
2008-01-09 16:00:00,0.7487,0.74875,0.74835,0.7484,877700000.0
2008-01-09 16:01:00,0.7484,0.74845,0.74825,0.74835,831400000.0
2008-01-09 16:02:00,0.74835,0.7485,0.74835,0.74845,885800004.0
2008-01-09 16:03:00,0.74845,0.7485,0.74835,0.7484,657599995.0
2008-01-09 16:04:00,0.74835,0.7485,0.74835,0.7485,636799995.0
2008-01-09 16:05:00,0.7485,0.74855,0.7484,0.7485,420200000.0
2008-01-09 16:06:00,0.74855,0.74855,0.7483,0.74835,663500000.0
2008-01-09 16:07:00,0.7483,0.7484,0.7483,0.74835,391000000.0
2008-01-09 16:08:00,0.74835,0.7484,0.74835,0.7484,362200000.0
2008-01-09 16:09:00,0.74835,0.7484,0.74835,0.7484,251800000.0
2008-01-09 16:10:00,0.7484,0.74845,0.74835,0.74845,292599999.0
2008-01-09 16:11:00,0.7485,0.7485,0.7483,0.74835,1234100015.0
2008-01-09 16:12:00,0.7483,0.74835,0.7482,0.7482,734400000.0
2008-01-09 16:13:00,0.74825,0.74825,0.7481,0.74815,735000000.0
2008-01-09 16:14:00,0.74815,0.74835,0.74815,0.74825,882200006.0
2008-01-09 16:15:00,0.74825,0.7483,0.74815,0.7482,1284000009.0
2008-01-09 16:16:00,0.74815,0.74845,0.74815,0.7483,1488000004.0
2008-01-09 16:17:00,0.74835,0.74865,0.74825,0.7486,1134400016.0
2008-01-09 16:18:00,0.7486,0.74865,0.74845,0.7485,684500010.0
2008-01-09 16:19:00,0.7485,0.7486,0.74845,0.7485,425500001.0
2008-01-09 16:20:00,0.7485,0.74855,0.74835,0.7484,600000001.0
2008-01-09 16:21:00,0.7484,0.74855,0.7483,0.74855,720200000.0
2008-01-09 16:22:00,0.74855,0.7486,0.74845,0.7485,399800000.0
2008-01-09 16:23:00,0.7485,0.7485,0.7484,0.74845,522500000.0
2008-01-09 16:24:00,0.74845,0.74845,0.74835,0.7484,374499996.0
2008-01-09 16:25:00,0.7484,0.74855,0.74835,0.74845,563800000.0
2008-01-09 16:26:00,0.74845,0.74855,0.74845,0.7485,490200000.0
2008-01-09 16:27:00,0.7485,0.7486,0.7484,0.74855,686100000.0
2008-01-09 16:28:00,0.74855,0.7487,0.7485,0.74855,815400000.0
2008-01-09 16:29:00,0.74855,0.7487,0.7485,0.74855,725499999.0
2008-01-09 16:30:00,0.74855,0.7486,0.74845,0.7485,1021599997.0
2008-01-09 16:31:00,0.7485,0.74855,0.74835,0.74855,1339400016.0
2008-01-09 16:32:00,0.74855,0.7486,0.7485,0.7485,434400000.0
2008-01-09 16:33:00,0.74855,0.74855,0.74845,0.74855,611700005.0
2008-01-09 16:34:00,0.74855,0.7488,0.7485,0.7487,1413899993.0
2008-01-09 16:35:00,0.7487,0.74875,0.74855,0.74865,1376800003.0
2008-01-09 16:36:00,0.74865,0.7488,0.74865,0.7487,859099999.0
2008-01-09 16:37:00,0.7487,0.74875,0.74855,0.7486,785600000.0
2008-01-09 16:38:00,0.74855,0.74865,0.74855,0.7486,1031100002.0
2008-01-09 16:39:00,0.74855,0.74865,0.74845,0.7485,900400005.0
2008-01-09 16:40:00,0.74845,0.74855,0.74845,0.74855,566300000.0
2008-01-09 16:41:00,0.74855,0.74855,0.74845,0.7485,660999998.0
2008-01-09 16:42:00,0.7485,0.7486,0.7485,0.7486,560300012.0
2008-01-09 16:43:00,0.7486,0.74865,0.7485,0.7486,320500000.0
2008-01-09 16:44:00,0.7486,0.74875,0.7485,0.7487,1135599986.0
2008-01-09 16:45:00,0.7487,0.7488,0.74865,0.7488,512700000.0
2008-01-09 16:46:00,0.7488,0.7489,0.74865,0.7488,1355800004.0
2008-01-09 16:47:00,0.7488,0.749,0.7488,0.749,599400002.0
2008-01-09 16:48:00,0.749,0.74915,0.7489,0.7491,705100000.0
2008-01-09 16:49:00,0.7491,0.7491,0.7491,0.7491,468600000.0
2008-01-09 16:50:00,0.7491,0.7491,0.74895,0.7491,1440349993.0
2008-01-09 16:51:00,0.7491,0.7491,0.74885,0.74895,1875500029.0
2008-01-09 16:52:00,0.74895,0.749,0.7489,0.749,322000000.0
2008-01-09 16:53:00,0.749,0.749,0.7488,0.7489,320675000.0
2008-01-09 16:54:00,0.7489,0.7489,0.74885,0.7489,658200000.0
2008-01-09 16:55:00,0.7489,0.749,0.7489,0.749,655600000.0
2008-01-09 16:56:00,0.749,0.7492,0.749,0.74915,792700000.0
2008-01-09 16:57:00,0.74915,0.7492,0.7491,0.7492,844600000.0
2008-01-09 16:58:00,0.7492,0.7493,0.7491,0.7493,1021500002.0
2008-01-09 16:59:00,0.7493,0.7495,0.7492,0.74935,1175800000.0
2008-01-09 17:00:00,0.749,0.749,0.7488,0.7489,945199987.0
2008-01-09 17:01:00,0.74945,0.74945,0.7492,0.7493,945199987.0
2008-01-09 17:02:00,0.7493,0.74935,0.7492,0.7493,471000000.0
2008-01-09 17:03:00,0.7493,0.7493,0.7492,0.7492,579600000.0
2008-01-09 17:04:00,0.74915,0.7492,0.74915,0.7492,1000100000.0
2008-01-09 17:05:00,0.7492,0.74925,0.74915,0.74925,824100002.0
2008-01-09 17:06:00,0.74925,0.74955,0.74915,0.74945,1179700008.0
2008-01-09 17:07:00,0.74945,0.7496,0.74945,0.74945,1161399999.0
2008-01-09 17:08:00,0.74945,0.74955,0.7494,0.7494,1426700005.0
2008-01-09 17:09:00,0.7494,0.74955,0.7494,0.7494,589810001.0
2008-01-09 17:10:00,0.7494,0.74945,0.7493,0.74935,1204010001.0
2008-01-09 17:11:00,0.7494,0.74945,0.7493,0.7494,1608410006.0
2008-01-09 17:12:00,0.7494,0.74945,0.7493,0.7494,857900000.0
2008-01-09 17:13:00,0.7494,0.7494,0.74925,0.7493,677400000.0
2008-01-09 17:14:00,0.7493,0.74935,0.7493,0.7493,902400000.0
2008-01-09 17:15:00,0.7493,0.74935,0.74925,0.7493,630100004.0
2008-01-09 17:16:00,0.7493,0.7493,0.7492,0.7493,743409989.0
2008-01-09 17:17:00,0.7493,0.7493,0.74925,0.7493,313100000.0
2008-01-09 17:18:00,0.7493,0.7493,0.7492,0.7492,600000000.0
2008-01-09 17:19:00,0.7492,0.7492,0.7491,0.7492,485700000.0
2008-01-09 17:20:00,0.7492,0.7492,0.7491,0.74915,672300000.0
2008-01-09 17:21:00,0.74915,0.7492,0.7491,0.7491,347200000.0
2008-01-09 17:22:00,0.7491,0.7492,0.7491,0.74915,317600000.0
2008-01-09 17:23:00,0.74915,0.7492,0.749,0.749,1526009996.0
2008-01-09 17:24:00,0.749,0.7491,0.74885,0.74885,1435499998.0
2008-01-09 17:25:00,0.74885,0.74895,0.7488,0.7489,967400003.0
2008-01-09 17:26:00,0.7489,0.749,0.74875,0.74885,716700000.0
2008-01-09 17:27:00,0.7488,0.74915,0.7488,0.74905,1044340001.0
2008-01-09 17:28:00,0.749,0.7492,0.74885,0.74895,1506569997.0
2008-01-09 17:29:00,0.74895,0.7491,0.74895,0.749,352000000.0
2008-01-09 17:30:00,0.749,0.74905,0.7489,0.749,1299199998.0
2008-01-09 17:31:00,0.74895,0.74915,0.74895,0.74905,1032509997.0
2008-01-09 17:32:00,0.7491,0.7491,0.7489,0.74895,1124199997.0
2008-01-09 17:33:00,0.7489,0.749,0.7489,0.749,781699998.0
2008-01-09 17:34:00,0.749,0.749,0.74885,0.74885,816500001.0
2008-01-09 17:35:00,0.7489,0.749,0.7489,0.74895,653650000.0
2008-01-09 17:36:00,0.749,0.74905,0.74895,0.749,618200002.0
2008-01-09 17:37:00,0.74895,0.7491,0.74895,0.74905,1495720004.0
2008-01-09 17:38:00,0.74905,0.74905,0.74885,0.7489,790799994.0
2008-01-09 17:39:00,0.7489,0.749,0.74885,0.7489,1489899992.0
2008-01-09 17:40:00,0.7489,0.74895,0.74885,0.74895,1562500000.0
2008-01-09 17:41:00,0.74895,0.74895,0.7489,0.7489,1059200000.0
2008-01-09 17:42:00,0.7489,0.74905,0.74885,0.749,1446399998.0
2008-01-09 17:43:00,0.74895,0.7491,0.74855,0.74855,1147500000.0
2008-01-09 17:44:00,0.74855,0.74865,0.74835,0.74845,972899997.0
2008-01-09 17:45:00,0.74845,0.7486,0.7484,0.7485,1632839984.0
2008-01-09 17:46:00,0.74855,0.7487,0.74855,0.74865,1605099999.0
2008-01-09 17:47:00,0.74865,0.74865,0.7483,0.74835,2019800015.0
2008-01-09 17:48:00,0.7492,0.7493,0.7492,0.7492,1647800003.0
2008-01-09 17:49:00,0.74835,0.74855,0.7483,0.74845,1647800003.0
2008-01-09 17:50:00,0.74845,0.74855,0.7484,0.7485,614399999.0
2008-01-09 17:51:00,0.7485,0.7487,0.7485,0.7486,1087399999.0
2008-01-09 17:52:00,0.749,0.7491,0.749,0.7491,1024610006.0
2008-01-09 17:53:00,0.74865,0.74875,0.7486,0.7486,1024610006.0
2008-01-09 17:54:00,0.7486,0.74875,0.74855,0.7487,574400000.0
2008-01-09 17:55:00,0.7487,0.7488,0.7486,0.74875,1136900002.0
2008-01-09 17:56:00,0.74875,0.74895,0.74875,0.7488,2090060005.0
2008-01-09 17:57:00,0.7492,0.7492,0.7492,0.7492,1362299993.0
2008-01-09 17:58:00,0.7489,0.749,0.7488,0.749,1362299993.0
2008-01-09 17:59:00,0.749,0.74905,0.74885,0.74905,1049600000.0
2008-01-09 18:00:00,0.74905,0.7491,0.7488,0.749,821800005.0
2008-01-09 18:01:00,0.749,0.7491,0.7489,0.749,638799996.0
2008-01-09 18:02:00,0.749,0.7493,0.7489,0.7493,1903799987.0
2008-01-09 18:03:00,0.7493,0.74935,0.7492,0.7492,704000000.0
2008-01-09 18:04:00,0.7492,0.74925,0.74915,0.7492,565700000.0
2008-01-09 18:05:00,0.7492,0.7492,0.74905,0.74905,1134400005.0
2008-01-09 18:06:00,0.74905,0.7491,0.74895,0.74905,1063710003.0
2008-01-09 18:07:00,0.74905,0.74915,0.749,0.7491,515400001.0
2008-01-09 18:08:00,0.7491,0.7492,0.74905,0.7492,1501410004.0
2008-01-09 18:09:00,0.7492,0.7493,0.7492,0.7492,529599999.0
2008-01-09 18:10:00,0.7492,0.7494,0.7492,0.74925,1774500009.0
2008-01-09 18:11:00,0.7492,0.7493,0.74915,0.74925,1247999993.0
2008-01-09 18:12:00,0.7492,0.74925,0.7491,0.74925,1419999992.0
2008-01-09 18:13:00,0.7492,0.74935,0.7492,0.7493,1701999985.0
2008-01-09 18:14:00,0.7493,0.7494,0.74925,0.74935,1073800002.0
2008-01-09 18:15:00,0.74935,0.7495,0.74935,0.74935,563000000.0
2008-01-09 18:16:00,0.74935,0.7495,0.74925,0.7494,1043800006.0
2008-01-09 18:17:00,0.7494,0.74945,0.74935,0.7494,980300019.0
2008-01-09 18:18:00,0.74935,0.7496,0.7493,0.7495,345600000.0
2008-01-09 18:19:00,0.7496,0.7496,0.74935,0.7494,419100000.0
2008-01-09 18:20:00,0.74945,0.7495,0.7494,0.74945,264800000.0
2008-01-09 18:21:00,0.74945,0.74965,0.7494,0.74955,1479720008.0
2008-01-09 18:22:00,0.74955,0.7499,0.74955,0.74975,936610000.0
2008-01-09 18:23:00,0.7497,0.74985,0.74965,0.7497,1280999991.0
2008-01-09 18:24:00,0.74965,0.74975,0.7496,0.74965,1300109994.0
2008-01-09 18:25:00,0.74965,0.74975,0.74955,0.74975,596899998.0
2008-01-09 18:26:00,0.74975,0.7499,0.74975,0.7498,1091199981.0
2008-01-09 18:27:00,0.7498,0.74995,0.7498,0.7498,1787000002.0
2008-01-09 18:28:00,0.74985,0.74985,0.7496,0.74965,1982510003.0
2008-01-09 18:29:00,0.74965,0.74985,0.7496,0.74975,1362300001.0
2008-01-09 18:30:00,0.74975,0.74975,0.74955,0.7496,625199999.0
2008-01-09 18:31:00,0.7496,0.7496,0.74945,0.7495,514400000.0
2008-01-09 18:32:00,0.74955,0.7496,0.74925,0.74925,551400000.0
2008-01-09 18:33:00,0.7493,0.7495,0.7492,0.74935,1081599999.0
2008-01-09 18:34:00,0.7494,0.74945,0.7493,0.7494,941810000.0
2008-01-09 18:35:00,0.7494,0.74955,0.7494,0.7494,480000000.0
2008-01-09 18:36:00,0.7494,0.7495,0.74935,0.74945,745300000.0
2008-01-09 18:37:00,0.74945,0.74955,0.74945,0.7495,361700000.0
2008-01-09 18:38:00,0.7495,0.74955,0.74935,0.7494,342400000.0
2008-01-09 18:39:00,0.7494,0.7494,0.74925,0.7493,663000000.0
2008-01-09 18:40:00,0.7493,0.74945,0.7493,0.74945,842800000.0
2008-01-09 18:41:00,0.74945,0.74945,0.74935,0.74935,111199999.0
2008-01-09 18:42:00,0.74935,0.74935,0.74925,0.7493,760899997.0
2008-01-09 18:43:00,0.7493,0.74935,0.74925,0.7493,818899986.0
2008-01-09 18:44:00,0.7493,0.7493,0.74925,0.7493,1256200003.0
2008-01-09 18:45:00,0.7493,0.74935,0.7493,0.74935,457400000.0
2008-01-09 18:46:00,0.74935,0.7494,0.74925,0.7493,885499995.0
2008-01-09 18:47:00,0.7493,0.7494,0.7493,0.74935,582100004.0
2008-01-09 18:48:00,0.7494,0.74945,0.74935,0.7494,548599999.0
2008-01-09 18:49:00,0.74935,0.7494,0.7492,0.7493,694900000.0
2008-01-09 18:50:00,0.7493,0.7493,0.7491,0.7492,688100000.0
2008-01-09 18:51:00,0.7492,0.74925,0.7491,0.74915,539600000.0
2008-01-09 18:52:00,0.74915,0.74925,0.7491,0.7492,424000000.0
2008-01-09 18:53:00,0.7492,0.7493,0.74915,0.7492,1389399991.0
2008-01-09 18:54:00,0.7492,0.74925,0.7491,0.74915,1774999999.0
2008-01-09 18:55:00,0.74915,0.7493,0.7491,0.7493,744000000.0
2008-01-09 18:56:00,0.7493,0.7493,0.7492,0.74925,429600001.0
2008-01-09 18:57:00,0.74925,0.7493,0.7492,0.7492,689700001.0
2008-01-09 18:58:00,0.7492,0.7493,0.74915,0.7493,2044899963.0
2008-01-09 18:59:00,0.7493,0.74945,0.7492,0.7494,670099999.0
2008-01-09 19:00:00,0.7494,0.7495,0.74915,0.74925,1690109999.0
2008-01-09 19:01:00,0.74925,0.74945,0.74915,0.74945,1033199994.0
2008-01-09 19:02:00,0.74945,0.7495,0.7493,0.7494,609200000.0
2008-01-09 19:03:00,0.7493,0.7494,0.74925,0.7494,494010002.0
2008-01-09 19:04:00,0.7494,0.74945,0.74935,0.74945,304800000.0
2008-01-09 19:05:00,0.7494,0.74955,0.7494,0.74945,1298610002.0
2008-01-09 19:06:00,0.7495,0.74955,0.74945,0.74955,977499997.0
2008-01-09 19:07:00,0.74955,0.74955,0.74945,0.74945,403599999.0
2008-01-09 19:08:00,0.7495,0.7496,0.74945,0.7496,348500000.0
2008-01-09 19:09:00,0.7496,0.7496,0.7494,0.74945,562099998.0
2008-01-09 19:10:00,0.7495,0.7495,0.7494,0.7495,289800000.0
2008-01-09 19:11:00,0.7495,0.7495,0.7494,0.74945,82700000.0
2008-01-09 19:12:00,0.74945,0.74945,0.7493,0.74935,521599999.0
2008-01-09 19:13:00,0.74935,0.7494,0.7492,0.74925,238400000.0
2008-01-09 19:14:00,0.74925,0.7494,0.7492,0.7494,1381509997.0
2008-01-09 19:15:00,0.7494,0.74945,0.7492,0.7493,657300001.0
2008-01-09 19:16:00,0.74925,0.74935,0.74925,0.7493,1484800006.0
2008-01-09 19:17:00,0.74925,0.74935,0.7492,0.7493,1437510002.0
2008-01-09 19:18:00,0.7493,0.7496,0.7493,0.7495,675399999.0
2008-01-09 19:19:00,0.7495,0.7498,0.7495,0.74975,718500004.0
2008-01-09 19:20:00,0.74975,0.7502,0.7497,0.75015,1268799991.0
2008-01-09 19:21:00,0.7501,0.75015,0.75005,0.75005,845199998.0
2008-01-09 19:22:00,0.75005,0.7501,0.74995,0.75,702399999.0
2008-01-09 19:23:00,0.75,0.7502,0.75,0.7502,1550500004.0
2008-01-09 19:24:00,0.75015,0.7503,0.75015,0.7502,810099998.0
2008-01-09 19:25:00,0.7502,0.7502,0.7501,0.7501,516000000.0
2008-01-09 19:26:00,0.7501,0.7501,0.74995,0.74995,588799999.0
2008-01-09 19:27:00,0.74995,0.75,0.74985,0.74995,246399999.0
2008-01-09 19:28:00,0.75,0.7501,0.74995,0.7501,1238299992.0
2008-01-09 19:29:00,0.7501,0.75015,0.75,0.75005,1438000006.0
2008-01-09 19:30:00,0.75005,0.75005,0.74975,0.74985,1072799999.0
2008-01-09 19:31:00,0.74985,0.7499,0.74985,0.74985,310000000.0
2008-01-09 19:32:00,0.74985,0.7499,0.74985,0.7499,558400000.0
2008-01-09 19:33:00,0.7499,0.74995,0.74985,0.74985,1761800008.0
2008-01-09 19:34:00,0.74985,0.75,0.74985,0.74995,875400011.0
2008-01-09 19:35:00,0.74995,0.75005,0.7499,0.75,703499996.0
2008-01-09 19:36:00,0.75,0.7501,0.74995,0.75005,571100000.0
2008-01-09 19:37:00,0.75005,0.7501,0.74995,0.75,947200000.0
2008-01-09 19:38:00,0.75,0.75,0.74985,0.7499,931800001.0
2008-01-09 19:39:00,0.7499,0.74995,0.74975,0.7498,827900000.0
2008-01-09 19:40:00,0.7498,0.7499,0.7497,0.74975,808600000.0
2008-01-09 19:41:00,0.74975,0.74985,0.7497,0.7498,705599997.0
2008-01-09 19:42:00,0.7498,0.7498,0.74975,0.74975,267200000.0
2008-01-09 19:43:00,0.74975,0.74985,0.74975,0.74975,329300000.0
2008-01-09 19:44:00,0.7498,0.7499,0.74965,0.7498,585199997.0
2008-01-09 19:45:00,0.7498,0.7499,0.74975,0.7498,764800000.0
2008-01-09 19:46:00,0.74975,0.74985,0.74965,0.7498,658900000.0
2008-01-09 19:47:00,0.7498,0.74985,0.7498,0.7498,450400000.0
2008-01-09 19:48:00,0.7498,0.7498,0.74975,0.74975,433600000.0
2008-01-09 19:49:00,0.74975,0.74975,0.74965,0.7497,401600000.0
2008-01-09 19:50:00,0.7497,0.74975,0.74965,0.7497,624000001.0
2008-01-09 19:51:00,0.7497,0.7497,0.7496,0.74965,1250899993.0
2008-01-09 19:52:00,0.74965,0.7497,0.74955,0.74955,915699998.0
2008-01-09 19:53:00,0.74955,0.74965,0.74955,0.7496,734000000.0
2008-01-09 19:54:00,0.7496,0.7497,0.74955,0.7496,1010400004.0
2008-01-09 19:55:00,0.7496,0.7496,0.7496,0.7496,543200000.0
2008-01-09 19:56:00,0.7496,0.7496,0.74955,0.7496,663799995.0
2008-01-09 19:57:00,0.7496,0.7496,0.7495,0.74955,420800000.0
2008-01-09 19:58:00,0.7496,0.7496,0.74935,0.7494,977100001.0
2008-01-09 19:59:00,0.7494,0.74955,0.74935,0.74955,776499998.0
2008-01-09 20:00:00,0.74955,0.7496,0.7495,0.74955,581300000.0
2008-01-09 20:01:00,0.74955,0.7496,0.74955,0.7496,650800000.0
2008-01-09 20:02:00,0.7496,0.7496,0.7496,0.7496,449600000.0
2008-01-09 20:03:00,0.7496,0.7496,0.7495,0.7495,446400000.0
2008-01-09 20:04:00,0.7495,0.7496,0.74945,0.74955,710599998.0
2008-01-09 20:05:00,0.7495,0.74955,0.74945,0.7495,1516199996.0
2008-01-09 20:06:00,0.7495,0.74955,0.74945,0.7495,1391199997.0
2008-01-09 20:07:00,0.7495,0.7495,0.74945,0.74945,395800005.0
2008-01-09 20:08:00,0.7495,0.74955,0.74945,0.74955,1044599987.0
2008-01-09 20:09:00,0.74955,0.7496,0.74955,0.7496,303800000.0
2008-01-09 20:10:00,0.7496,0.7496,0.74945,0.74945,1422799980.0
2008-01-09 20:11:00,0.7495,0.7495,0.74935,0.7494,893400003.0
2008-01-09 20:12:00,0.7494,0.74945,0.7494,0.74945,453600000.0
2008-01-09 20:13:00,0.74945,0.74945,0.74935,0.74945,564500006.0
2008-01-09 20:14:00,0.74945,0.74945,0.7494,0.74945,236800000.0
2008-01-09 20:15:00,0.74945,0.74945,0.74935,0.74935,478400007.0
2008-01-09 20:16:00,0.74935,0.7495,0.74935,0.7494,115200000.0
2008-01-09 20:17:00,0.7494,0.7494,0.74925,0.7494,1028400010.0
2008-01-09 20:18:00,0.7494,0.7494,0.74935,0.74935,248000000.0
2008-01-09 20:19:00,0.74935,0.74935,0.74925,0.7493,629600000.0
2008-01-09 20:20:00,0.7493,0.74935,0.7492,0.74925,708999987.0
2008-01-09 20:21:00,0.7492,0.74935,0.7492,0.7493,796900001.0
2008-01-09 20:22:00,0.7493,0.7494,0.74925,0.7493,1015000000.0
2008-01-09 20:23:00,0.74925,0.7493,0.74925,0.7493,779400000.0
2008-01-09 20:24:00,0.7493,0.7493,0.74925,0.7493,1018600000.0
2008-01-09 20:25:00,0.7493,0.74935,0.74925,0.7493,1324799990.0
2008-01-09 20:26:00,0.7493,0.74935,0.7493,0.74935,93600000.0
2008-01-09 20:27:00,0.74935,0.74935,0.7493,0.7493,575200000.0
2008-01-09 20:28:00,0.7493,0.7493,0.74925,0.7493,839100007.0
2008-01-09 20:29:00,0.7493,0.74935,0.74925,0.7493,474000007.0
2008-01-09 20:30:00,0.7493,0.7493,0.74915,0.74915,901600000.0
2008-01-09 20:31:00,0.74915,0.74925,0.7491,0.74925,1151499993.0
2008-01-09 20:32:00,0.74925,0.74925,0.74925,0.74925,578400000.0
2008-01-09 20:33:00,0.74925,0.74925,0.74925,0.74925,542400000.0
2008-01-09 20:34:00,0.74925,0.7493,0.74915,0.74915,1080800002.0
2008-01-09 20:35:00,0.74915,0.7493,0.74915,0.74925,481600003.0
2008-01-09 20:36:00,0.74925,0.74925,0.749,0.74905,634599997.0
2008-01-09 20:37:00,0.74905,0.7491,0.74905,0.7491,241400000.0
2008-01-09 20:38:00,0.7491,0.7491,0.749,0.74905,392300000.0
2008-01-09 20:39:00,0.74905,0.7491,0.74905,0.74905,675199993.0
2008-01-09 20:40:00,0.74905,0.7492,0.74905,0.74915,999499987.0
2008-01-09 20:41:00,0.74915,0.74915,0.74905,0.74915,857300006.0
2008-01-09 20:42:00,0.74915,0.74915,0.74895,0.74895,1652999988.0
2008-01-09 20:43:00,0.74895,0.749,0.74895,0.749,781200010.0
2008-01-09 20:44:00,0.749,0.749,0.7489,0.7489,345600000.0
2008-01-09 20:45:00,0.7489,0.7491,0.7489,0.7491,683199990.0
2008-01-09 20:46:00,0.7491,0.7491,0.7489,0.74895,1302399993.0
2008-01-09 20:47:00,0.74895,0.74895,0.7488,0.7489,1571499979.0
2008-01-09 20:48:00,0.7489,0.74895,0.7489,0.7489,2055999941.0
2008-01-09 20:49:00,0.7489,0.749,0.74885,0.749,637399998.0
2008-01-09 20:50:00,0.749,0.749,0.7489,0.7489,564300000.0
2008-01-09 20:51:00,0.74895,0.749,0.74885,0.7489,547200000.0
2008-01-09 20:52:00,0.7489,0.7489,0.74875,0.74875,1423999987.0
2008-01-09 20:53:00,0.74875,0.74885,0.7487,0.74875,1714799970.0
2008-01-09 20:54:00,0.7488,0.7488,0.7487,0.7487,1232999968.0
2008-01-09 20:55:00,0.74875,0.74875,0.7487,0.74875,495799995.0
2008-01-09 20:56:00,0.74875,0.74875,0.74865,0.7487,805600001.0
2008-01-09 20:57:00,0.7487,0.7487,0.74865,0.7487,457600000.0
2008-01-09 20:58:00,0.7487,0.74875,0.74865,0.74875,1038199985.0
2008-01-09 20:59:00,0.74875,0.7488,0.74865,0.7487,1006200002.0
2008-01-09 21:00:00,0.7487,0.7487,0.7486,0.74865,468800000.0
2008-01-09 21:01:00,0.74865,0.7487,0.74865,0.7487,228000000.0
2008-01-09 21:02:00,0.7487,0.7487,0.74855,0.74865,873500000.0
2008-01-09 21:03:00,0.7486,0.7487,0.7486,0.74865,266399998.0
2008-01-09 21:04:00,0.74865,0.74875,0.74865,0.74865,222400000.0
2008-01-09 21:05:00,0.74865,0.7487,0.7486,0.7487,1003299995.0
2008-01-09 21:06:00,0.74865,0.7488,0.74865,0.74875,862899989.0
2008-01-09 21:07:00,0.74875,0.74885,0.7487,0.7488,578100001.0
2008-01-09 21:08:00,0.7488,0.7488,0.74865,0.74875,1243099992.0
2008-01-09 21:09:00,0.74875,0.74885,0.7487,0.74875,587900010.0
2008-01-09 21:10:00,0.74875,0.7488,0.7487,0.7488,490200004.0
2008-01-09 21:11:00,0.7488,0.7488,0.74835,0.74845,1142799984.0
2008-01-09 21:12:00,0.7484,0.7485,0.7484,0.74845,564800000.0
2008-01-09 21:13:00,0.74845,0.74845,0.7483,0.74845,1178099997.0
2008-01-09 21:14:00,0.74845,0.7485,0.74835,0.74835,821400009.0
2008-01-09 21:15:00,0.74835,0.7484,0.74835,0.7484,872800000.0
2008-01-09 21:16:00,0.7484,0.7484,0.74825,0.7483,1836700015.0
2008-01-09 21:17:00,0.7483,0.7484,0.7483,0.74835,720800002.0
2008-01-09 21:18:00,0.74835,0.7484,0.7483,0.74835,735200000.0
2008-01-09 21:19:00,0.74835,0.7484,0.7483,0.74835,1257000003.0
2008-01-09 21:20:00,0.74835,0.74835,0.7483,0.7483,670400001.0
2008-01-09 21:21:00,0.7483,0.7484,0.7483,0.7483,940500006.0
2008-01-09 21:22:00,0.7483,0.74835,0.74825,0.74835,1183299980.0
2008-01-09 21:23:00,0.74835,0.74845,0.7483,0.74845,888299996.0
2008-01-09 21:24:00,0.74845,0.74845,0.7484,0.74845,868600003.0
2008-01-09 21:25:00,0.74845,0.74845,0.74835,0.7484,569600001.0
2008-01-09 21:26:00,0.74835,0.74855,0.74835,0.74855,403000001.0
2008-01-09 21:27:00,0.74855,0.7486,0.7484,0.7484,422400001.0
2008-01-09 21:28:00,0.7484,0.7485,0.74835,0.7485,1008000014.0
2008-01-09 21:29:00,0.7485,0.74855,0.74825,0.7485,1162900002.0
2008-01-09 21:30:00,0.7485,0.74865,0.74845,0.7486,1053199994.0
2008-01-09 21:31:00,0.74865,0.74865,0.7485,0.74855,979800011.0
2008-01-09 21:32:00,0.7486,0.7486,0.7485,0.74855,318900001.0
2008-01-09 21:33:00,0.74855,0.7486,0.74845,0.74845,508400006.0
2008-01-09 21:34:00,0.74845,0.7486,0.74845,0.7485,524199999.0
2008-01-09 21:35:00,0.74855,0.7486,0.7485,0.7486,357000000.0
2008-01-09 21:36:00,0.7486,0.7487,0.7485,0.7485,865899997.0
2008-01-09 21:37:00,0.7485,0.7486,0.7485,0.7486,297400000.0
2008-01-09 21:38:00,0.7486,0.7486,0.74855,0.7486,276800000.0
2008-01-09 21:39:00,0.7486,0.74865,0.7486,0.74865,267200000.0
2008-01-09 21:40:00,0.74865,0.7488,0.74865,0.74865,305600000.0
2008-01-09 21:41:00,0.7486,0.7488,0.7486,0.7487,756999995.0
2008-01-09 21:42:00,0.7487,0.7488,0.74865,0.7487,430400000.0
2008-01-09 21:43:00,0.74865,0.74875,0.74865,0.7487,485600000.0
2008-01-09 21:44:00,0.7487,0.7487,0.74865,0.7487,312800000.0
2008-01-09 21:45:00,0.7487,0.74875,0.74865,0.7487,236700000.0
2008-01-09 21:46:00,0.74865,0.74875,0.74865,0.7487,878100000.0
2008-01-09 21:47:00,0.7487,0.74875,0.74865,0.7487,281400000.0
2008-01-09 21:48:00,0.7487,0.74875,0.74865,0.7487,460700008.0
2008-01-09 21:49:00,0.7487,0.74875,0.74865,0.7487,1394699999.0
2008-01-09 21:50:00,0.7487,0.7488,0.7487,0.7488,389600001.0
2008-01-09 21:51:00,0.7488,0.74885,0.74875,0.7488,914900020.0
2008-01-09 21:52:00,0.74875,0.7489,0.74875,0.74885,466400001.0
2008-01-09 21:53:00,0.7489,0.749,0.74885,0.74895,818000003.0
2008-01-09 21:54:00,0.749,0.74905,0.74895,0.749,783600017.0
2008-01-09 21:55:00,0.749,0.749,0.7489,0.7489,1371000021.0
2008-01-09 21:56:00,0.7489,0.749,0.7489,0.749,888200017.0
2008-01-09 21:57:00,0.749,0.749,0.7489,0.7489,1024000038.0
2008-01-09 21:58:00,0.7489,0.749,0.74885,0.749,993200009.0
2008-01-09 21:59:00,0.749,0.74915,0.74895,0.74905,828300004.0
2008-01-09 22:00:00,0.7491,0.74925,0.749,0.749,1372700007.0
2008-01-09 22:01:00,0.749,0.7491,0.74895,0.749,720700014.0
2008-01-09 22:02:00,0.749,0.749,0.74895,0.74895,319000000.0
2008-01-09 22:03:00,0.749,0.749,0.74895,0.749,396300000.0
2008-01-09 22:04:00,0.74895,0.749,0.7489,0.74895,699700009.0
2008-01-09 22:05:00,0.74895,0.749,0.74885,0.7489,912200002.0
2008-01-09 22:06:00,0.74895,0.74905,0.74885,0.74895,628300007.0
2008-01-09 22:07:00,0.74895,0.7491,0.7489,0.749,1044800001.0
2008-01-09 22:08:00,0.749,0.74915,0.74895,0.749,1146500024.0
2008-01-09 22:09:00,0.749,0.7491,0.7489,0.7489,890099994.0
2008-01-09 22:10:00,0.7489,0.7489,0.7488,0.7489,725600000.0
2008-01-09 22:11:00,0.7489,0.7489,0.7488,0.74885,718200016.0
2008-01-09 22:12:00,0.7489,0.7489,0.7488,0.74885,400800000.0
2008-01-09 22:13:00,0.74885,0.74895,0.74885,0.7489,413600000.0
2008-01-09 22:14:00,0.7489,0.7489,0.74885,0.7489,309600000.0
2008-01-09 22:15:00,0.7489,0.7489,0.7488,0.7488,250400001.0
2008-01-09 22:16:00,0.74885,0.749,0.7488,0.74895,690200010.0
2008-01-09 22:17:00,0.74895,0.749,0.74885,0.749,795200007.0
2008-01-09 22:18:00,0.749,0.749,0.74885,0.749,892100004.0
2008-01-09 22:19:00,0.749,0.749,0.7489,0.7489,192000000.0
2008-01-09 22:20:00,0.7489,0.749,0.7489,0.7489,844400019.0
2008-01-09 22:21:00,0.7489,0.749,0.7489,0.74895,142400000.0
2008-01-09 22:22:00,0.74895,0.74895,0.74895,0.74895,43200000.0
2008-01-09 22:23:00,0.74895,0.74895,0.74885,0.74885,298400003.0
2008-01-09 22:24:00,0.74885,0.74895,0.74885,0.74885,634600000.0
2008-01-09 22:25:00,0.74885,0.7489,0.7487,0.7488,957100009.0
2008-01-09 22:26:00,0.7488,0.74885,0.7488,0.7488,656800003.0
2008-01-09 22:27:00,0.7488,0.7488,0.74855,0.7486,586200001.0
2008-01-09 22:28:00,0.7486,0.7486,0.74835,0.7485,751399984.0
2008-01-09 22:29:00,0.7485,0.7486,0.74845,0.74855,387200000.0
2008-01-09 22:30:00,0.74855,0.7487,0.7485,0.7487,583300000.0
2008-01-09 22:31:00,0.74865,0.7487,0.74865,0.74865,160000000.0
2008-01-09 22:32:00,0.74865,0.74865,0.7485,0.7486,1044200000.0
2008-01-09 22:33:00,0.7486,0.7486,0.74855,0.74855,183600000.0
2008-01-09 22:34:00,0.74855,0.7486,0.74855,0.74855,138400000.0
2008-01-09 22:35:00,0.74855,0.7486,0.7485,0.7485,212000000.0
2008-01-09 22:36:00,0.7485,0.74865,0.7485,0.74865,242400000.0
2008-01-09 22:37:00,0.74865,0.74865,0.7485,0.7486,140000000.0
2008-01-09 22:38:00,0.7486,0.7487,0.74855,0.7486,204000000.0
2008-01-09 22:39:00,0.7486,0.74865,0.74845,0.7486,402900004.0
2008-01-09 22:40:00,0.74865,0.74865,0.7485,0.74855,374500006.0
2008-01-09 22:41:00,0.7485,0.74865,0.74845,0.7486,484200001.0
2008-01-09 22:42:00,0.7486,0.74865,0.74855,0.74855,348600000.0
2008-01-09 22:43:00,0.7486,0.7488,0.74855,0.74875,222400000.0
2008-01-09 22:44:00,0.74875,0.74875,0.74855,0.74855,408000000.0
2008-01-09 22:45:00,0.74855,0.7486,0.7485,0.7486,252800000.0
2008-01-09 22:46:00,0.7486,0.7487,0.7486,0.7486,626100000.0
2008-01-09 22:47:00,0.7486,0.74875,0.7486,0.7487,630500000.0
2008-01-09 22:48:00,0.7487,0.74875,0.7487,0.74875,449200000.0
2008-01-09 22:49:00,0.74875,0.74875,0.74865,0.74865,739100004.0
2008-01-09 22:50:00,0.74865,0.7488,0.74865,0.7487,870900003.0
2008-01-09 22:51:00,0.74875,0.7488,0.7487,0.7487,297700000.0
2008-01-09 22:52:00,0.74875,0.7488,0.7487,0.74875,328600000.0
2008-01-09 22:53:00,0.74875,0.7488,0.7487,0.74875,188400000.0
2008-01-09 22:54:00,0.74875,0.7488,0.74865,0.74875,1655500023.0
2008-01-09 22:55:00,0.7488,0.7489,0.74875,0.74885,1467500000.0
2008-01-09 22:56:00,0.7489,0.749,0.74875,0.7489,1861500011.0
2008-01-09 22:57:00,0.7489,0.749,0.74885,0.74895,989300018.0
2008-01-09 22:58:00,0.74895,0.74895,0.74885,0.74895,1078200037.0
2008-01-09 22:59:00,0.74895,0.74895,0.74875,0.7489,893699999.0
2008-01-09 23:00:00,0.7489,0.74895,0.74875,0.74875,584200000.0
2008-01-09 23:01:00,0.7488,0.7488,0.7487,0.74875,289800000.0
2008-01-09 23:02:00,0.74875,0.7488,0.7487,0.7488,294400000.0
2008-01-09 23:03:00,0.7488,0.7488,0.74875,0.7488,338500000.0
2008-01-09 23:04:00,0.7487,0.74895,0.7487,0.7488,286800000.0
2008-01-09 23:05:00,0.7488,0.74885,0.74875,0.7488,347699999.0
2008-01-09 23:06:00,0.7488,0.7488,0.74865,0.7487,286200001.0
2008-01-09 23:07:00,0.7487,0.74885,0.7486,0.74885,199200000.0
2008-01-09 23:08:00,0.74885,0.7489,0.7488,0.7488,197600000.0
2008-01-09 23:09:00,0.7488,0.74885,0.74875,0.74875,284799999.0
2008-01-09 23:10:00,0.74875,0.74895,0.74875,0.7489,452799988.0
2008-01-09 23:11:00,0.7489,0.74895,0.74875,0.74875,224000000.0
2008-01-09 23:12:00,0.74875,0.74885,0.7487,0.7488,903499987.0
2008-01-09 23:13:00,0.7488,0.74885,0.7487,0.7488,603599984.0
2008-01-09 23:14:00,0.7488,0.74895,0.7487,0.74895,454900003.0
2008-01-09 23:15:00,0.7489,0.74895,0.7488,0.7488,177600000.0
2008-01-09 23:16:00,0.7488,0.7489,0.74875,0.74875,144000000.0
2008-01-09 23:17:00,0.74875,0.7488,0.7487,0.7488,140300000.0
2008-01-09 23:18:00,0.7488,0.7489,0.74875,0.7489,303500000.0
2008-01-09 23:19:00,0.7489,0.74895,0.74885,0.7489,368300000.0
2008-01-09 23:20:00,0.7489,0.74895,0.7489,0.7489,327200000.0
2008-01-09 23:21:00,0.7489,0.7489,0.74885,0.74885,218500000.0
2008-01-09 23:22:00,0.7489,0.7489,0.7489,0.7489,556800000.0
2008-01-09 23:23:00,0.7489,0.74895,0.74885,0.7489,655099989.0
2008-01-09 23:24:00,0.74885,0.7489,0.74875,0.7488,885199996.0
2008-01-09 23:25:00,0.7488,0.7488,0.7488,0.7488,866400000.0
2008-01-09 23:26:00,0.74875,0.7488,0.74875,0.7488,796500000.0
2008-01-09 23:27:00,0.74885,0.74885,0.7487,0.7488,468799996.0
2008-01-09 23:28:00,0.7488,0.7488,0.7487,0.7487,802200006.0
2008-01-09 23:29:00,0.74865,0.74895,0.74865,0.74895,229800000.0
2008-01-09 23:30:00,0.74895,0.749,0.74885,0.74885,353000002.0
2008-01-09 23:31:00,0.7489,0.74895,0.74885,0.74885,429199999.0
2008-01-09 23:32:00,0.7489,0.749,0.7488,0.7488,587600000.0
2008-01-09 23:33:00,0.7488,0.749,0.7488,0.7489,640800000.0
2008-01-09 23:34:00,0.7489,0.7489,0.7489,0.7489,222400000.0
2008-01-09 23:35:00,0.7489,0.7489,0.7487,0.7487,501600003.0
2008-01-09 23:36:00,0.74875,0.74885,0.74865,0.74875,444400002.0
2008-01-09 23:37:00,0.74875,0.74875,0.74865,0.74875,438900009.0
2008-01-09 23:38:00,0.74875,0.74875,0.74855,0.7487,840300027.0
2008-01-09 23:39:00,0.7487,0.7488,0.7487,0.74875,389600000.0
2008-01-09 23:40:00,0.74875,0.74875,0.74865,0.7487,1279399998.0
2008-01-09 23:41:00,0.7487,0.7487,0.74865,0.7487,807400002.0
2008-01-09 23:42:00,0.7487,0.7488,0.74865,0.7488,623600001.0
2008-01-09 23:43:00,0.7488,0.7488,0.74855,0.74855,930849987.0
2008-01-09 23:44:00,0.7486,0.74865,0.74845,0.7485,1032000002.0
2008-01-09 23:45:00,0.7485,0.7486,0.7485,0.7485,544800000.0
2008-01-09 23:46:00,0.7485,0.7486,0.74835,0.7484,898200005.0
2008-01-09 23:47:00,0.7485,0.7485,0.74835,0.7484,234500000.0
2008-01-09 23:48:00,0.7484,0.74845,0.7483,0.74835,421100000.0
2008-01-09 23:49:00,0.74835,0.74845,0.7483,0.74835,83200000.0
2008-01-09 23:50:00,0.74835,0.7484,0.7483,0.7483,214900000.0
2008-01-09 23:51:00,0.7483,0.74855,0.7482,0.74855,353400000.0
2008-01-09 23:52:00,0.74855,0.74865,0.7485,0.7486,161300000.0
2008-01-09 23:53:00,0.7486,0.7486,0.7485,0.7485,279200000.0
2008-01-09 23:54:00,0.7485,0.7485,0.7484,0.7484,226400000.0
2008-01-09 23:55:00,0.7484,0.7485,0.7483,0.74835,421899998.0
2008-01-09 23:56:00,0.74835,0.7484,0.7482,0.7484,1919399987.0
2008-01-09 23:57:00,0.7484,0.7484,0.74825,0.7484,457800000.0
2008-01-09 23:58:00,0.7484,0.7484,0.7483,0.7483,691099991.0
2008-01-09 23:59:00,0.7483,0.74835,0.7483,0.7483,395700003.0
2008-01-10 00:00:00,0.7483,0.7483,0.7482,0.7482,252800000.0
2008-01-10 00:01:00,0.7482,0.7484,0.7482,0.74835,444000000.0
2008-01-10 00:02:00,0.74835,0.7484,0.7482,0.7483,769899996.0
2008-01-10 00:03:00,0.74835,0.74835,0.7482,0.7483,344400000.0
2008-01-10 00:04:00,0.7483,0.7483,0.7482,0.7483,704800000.0
2008-01-10 00:05:00,0.7483,0.7483,0.7482,0.7482,1327999962.0
2008-01-10 00:06:00,0.7482,0.74845,0.7482,0.7483,1104499999.0
2008-01-10 00:07:00,0.74835,0.74835,0.7482,0.74835,405200000.0
2008-01-10 00:08:00,0.74835,0.7484,0.7482,0.7484,572100000.0
2008-01-10 00:09:00,0.7484,0.7485,0.74825,0.7485,499699997.0
2008-01-10 00:10:00,0.7485,0.7485,0.7483,0.7485,221600000.0
2008-01-10 00:11:00,0.7485,0.7485,0.74825,0.7483,629000000.0
2008-01-10 00:12:00,0.7483,0.74835,0.7482,0.7483,683699997.0
2008-01-10 00:13:00,0.7483,0.7484,0.7483,0.74835,665800000.0
2008-01-10 00:14:00,0.74835,0.7484,0.7483,0.7484,515100000.0
2008-01-10 00:15:00,0.7484,0.7485,0.7482,0.7484,652599989.0
2008-01-10 00:16:00,0.7484,0.7484,0.7482,0.7483,196500004.0
2008-01-10 00:17:00,0.7483,0.7484,0.7483,0.7484,521000004.0
2008-01-10 00:18:00,0.7484,0.7484,0.7483,0.7483,281900008.0
2008-01-10 00:19:00,0.7483,0.7484,0.7482,0.7484,220400007.0
2008-01-10 00:20:00,0.7482,0.7483,0.7482,0.7482,247400012.0
2008-01-10 00:21:00,0.7484,0.7485,0.7484,0.74845,412799999.0
2008-01-10 00:22:00,0.74845,0.74845,0.7483,0.7483,270499996.0
2008-01-10 00:23:00,0.7483,0.7485,0.7483,0.7485,319000000.0
2008-01-10 00:24:00,0.7485,0.7485,0.7484,0.7484,856000000.0
2008-01-10 00:25:00,0.7484,0.7484,0.7484,0.7484,748000000.0
2008-01-10 00:26:00,0.7484,0.7485,0.7483,0.7485,351599998.0
2008-01-10 00:27:00,0.7484,0.7485,0.7484,0.7485,168700000.0
2008-01-10 00:28:00,0.7484,0.7485,0.7484,0.7484,641200000.0
2008-01-10 00:29:00,0.7484,0.7484,0.74835,0.74835,384300000.0
2008-01-10 00:30:00,0.74835,0.7485,0.74835,0.74845,538200002.0
2008-01-10 00:31:00,0.74845,0.74855,0.74845,0.74845,430900000.0
2008-01-10 00:32:00,0.7485,0.7485,0.74825,0.7484,467200001.0
2008-01-10 00:33:00,0.74835,0.7484,0.74835,0.7484,390300000.0
2008-01-10 00:34:00,0.7484,0.7484,0.7483,0.7483,398999998.0
2008-01-10 00:35:00,0.7483,0.74855,0.74825,0.74855,577599996.0
2008-01-10 00:36:00,0.7485,0.7488,0.74845,0.74875,686099983.0
2008-01-10 00:37:00,0.74875,0.7488,0.7487,0.7487,69600000.0
2008-01-10 00:38:00,0.7487,0.7487,0.74865,0.7487,417600000.0
2008-01-10 00:39:00,0.7487,0.7487,0.74865,0.7487,311199999.0
2008-01-10 00:40:00,0.7487,0.7488,0.74865,0.74865,292800000.0
2008-01-10 00:41:00,0.7487,0.7487,0.7483,0.7483,248800000.0
2008-01-10 00:42:00,0.7483,0.74875,0.7483,0.74865,249600000.0
2008-01-10 00:43:00,0.74865,0.7487,0.7485,0.7486,689900001.0
2008-01-10 00:44:00,0.7486,0.7486,0.7485,0.74855,303200000.0
2008-01-10 00:45:00,0.74855,0.74865,0.74845,0.7486,498199994.0
2008-01-10 00:46:00,0.7486,0.74865,0.7486,0.74865,30400000.0
2008-01-10 00:47:00,0.74865,0.74875,0.74845,0.7485,383899998.0
2008-01-10 00:48:00,0.74855,0.74855,0.7484,0.74845,183299999.0
2008-01-10 00:49:00,0.74845,0.7487,0.74835,0.7487,269999997.0
2008-01-10 00:50:00,0.7487,0.7487,0.74845,0.74855,108800000.0
2008-01-10 00:51:00,0.74855,0.74865,0.74855,0.74865,229600000.0
2008-01-10 00:52:00,0.74865,0.74865,0.74855,0.7486,171200000.0
2008-01-10 00:53:00,0.7486,0.7488,0.7486,0.7488,530000000.0
2008-01-10 00:54:00,0.7488,0.7488,0.7485,0.7487,280400001.0
2008-01-10 00:55:00,0.7487,0.7487,0.7485,0.7486,82500000.0
2008-01-10 00:56:00,0.7486,0.7487,0.7485,0.74865,332200000.0
2008-01-10 00:57:00,0.74865,0.7487,0.7485,0.74865,413900001.0
2008-01-10 00:58:00,0.7487,0.74875,0.7486,0.7487,203500000.0
2008-01-10 00:59:00,0.7487,0.74875,0.7486,0.7486,368700000.0
2008-01-10 01:00:00,0.7486,0.74875,0.7486,0.7487,248800000.0
2008-01-10 01:01:00,0.7487,0.74875,0.74865,0.74875,208200000.0
2008-01-10 01:02:00,0.74875,0.74895,0.7486,0.7487,406200000.0
2008-01-10 01:03:00,0.7487,0.7488,0.74865,0.7488,210400000.0
2008-01-10 01:04:00,0.7488,0.7488,0.7486,0.74875,203500000.0
2008-01-10 01:05:00,0.74875,0.7489,0.74865,0.74875,251399998.0
2008-01-10 01:06:00,0.7487,0.74875,0.7487,0.74875,576000000.0
2008-01-10 01:07:00,0.74875,0.7488,0.74875,0.7488,40000000.0
2008-01-10 01:08:00,0.7488,0.7488,0.74865,0.7487,872200009.0
2008-01-10 01:09:00,0.74865,0.74875,0.7486,0.7486,837800006.0
2008-01-10 01:10:00,0.7486,0.7488,0.7486,0.7488,330599994.0
2008-01-10 01:11:00,0.74875,0.7488,0.74875,0.7488,86400000.0
2008-01-10 01:12:00,0.7488,0.7489,0.7488,0.7488,222400000.0
2008-01-10 01:13:00,0.7488,0.74885,0.7486,0.7488,217600000.0
2008-01-10 01:14:00,0.7488,0.7488,0.74855,0.74855,172000000.0
2008-01-10 01:15:00,0.74855,0.74875,0.74855,0.74865,199199997.0
2008-01-10 01:16:00,0.74865,0.74875,0.74865,0.74875,516400000.0
2008-01-10 01:17:00,0.74875,0.7488,0.74875,0.74875,308900000.0
2008-01-10 01:18:00,0.74875,0.7488,0.7487,0.74875,187200000.0
2008-01-10 01:19:00,0.74875,0.7488,0.74875,0.7488,501500000.0
2008-01-10 01:20:00,0.7488,0.7488,0.7487,0.7488,346099998.0
2008-01-10 01:21:00,0.7488,0.7488,0.74875,0.7488,388800000.0
2008-01-10 01:22:00,0.7488,0.7489,0.7488,0.7489,229600002.0
2008-01-10 01:23:00,0.7489,0.7489,0.74885,0.7489,170200000.0
2008-01-10 01:24:00,0.7489,0.7489,0.74885,0.7489,267100000.0
2008-01-10 01:25:00,0.7489,0.749,0.74885,0.74885,327500000.0
2008-01-10 01:26:00,0.74885,0.749,0.74885,0.74885,242300000.0
2008-01-10 01:27:00,0.74885,0.7489,0.74875,0.7489,158400000.0
2008-01-10 01:28:00,0.7489,0.7489,0.74875,0.7488,57600000.0
2008-01-10 01:29:00,0.7488,0.7489,0.74875,0.74875,216599998.0
2008-01-10 01:30:00,0.74875,0.7489,0.74875,0.7489,185700000.0
2008-01-10 01:31:00,0.7489,0.7489,0.7488,0.7488,135200000.0
2008-01-10 01:32:00,0.7488,0.7488,0.74865,0.7488,224900000.0
2008-01-10 01:33:00,0.7487,0.74905,0.7487,0.74905,523899999.0
2008-01-10 01:34:00,0.749,0.74905,0.74865,0.7487,368400000.0
2008-01-10 01:35:00,0.7487,0.74885,0.74865,0.7487,231200002.0
2008-01-10 01:36:00,0.7487,0.749,0.7487,0.74885,486500002.0
2008-01-10 01:37:00,0.74885,0.74905,0.7488,0.74905,341599998.0
2008-01-10 01:38:00,0.74905,0.7491,0.749,0.7491,404799998.0
2008-01-10 01:39:00,0.7491,0.7491,0.74895,0.7491,288900000.0
2008-01-10 01:40:00,0.7491,0.74915,0.74905,0.74905,558399999.0
2008-01-10 01:41:00,0.74905,0.74905,0.7489,0.7489,312800000.0
2008-01-10 01:42:00,0.7489,0.749,0.7488,0.7488,582099996.0
2008-01-10 01:43:00,0.74895,0.7491,0.7489,0.74895,337300001.0
2008-01-10 01:44:00,0.74895,0.74895,0.7489,0.74895,218000000.0
2008-01-10 01:45:00,0.74895,0.74895,0.7488,0.74895,164000000.0
2008-01-10 01:46:00,0.74895,0.749,0.7487,0.749,293800004.0
2008-01-10 01:47:00,0.749,0.749,0.7488,0.749,355200000.0
2008-01-10 01:48:00,0.749,0.7491,0.74895,0.749,292000000.0
2008-01-10 01:49:00,0.749,0.749,0.7488,0.749,224000000.0
2008-01-10 01:50:00,0.749,0.74905,0.749,0.74905,279200000.0
2008-01-10 01:51:00,0.74905,0.7491,0.7489,0.74895,261300000.0
2008-01-10 01:52:00,0.749,0.749,0.7489,0.7489,346900000.0
2008-01-10 01:53:00,0.7489,0.7489,0.7489,0.7489,466000000.0
2008-01-10 01:54:00,0.7489,0.749,0.7489,0.749,532000000.0
2008-01-10 01:55:00,0.749,0.749,0.7489,0.7489,307800000.0
2008-01-10 01:56:00,0.7489,0.749,0.7489,0.749,291200000.0
2008-01-10 01:57:00,0.7489,0.749,0.7489,0.7489,484800000.0
2008-01-10 01:58:00,0.74895,0.749,0.7488,0.749,398400000.0
2008-01-10 01:59:00,0.749,0.7491,0.74895,0.749,224800000.0
2008-01-10 02:00:00,0.749,0.749,0.74895,0.749,590999995.0
2008-01-10 02:01:00,0.749,0.7491,0.749,0.7491,718399979.0
2008-01-10 02:02:00,0.7491,0.7491,0.74885,0.74905,103200000.0
2008-01-10 02:03:00,0.74905,0.7491,0.749,0.7491,586000000.0
2008-01-10 02:04:00,0.7491,0.7491,0.7489,0.7491,269300000.0
2008-01-10 02:05:00,0.7491,0.7491,0.74905,0.7491,505100000.0
2008-01-10 02:06:00,0.7491,0.7491,0.749,0.7491,239399999.0
2008-01-10 02:07:00,0.7491,0.7491,0.7489,0.7491,268500000.0
2008-01-10 02:08:00,0.7491,0.7491,0.7491,0.7491,844799993.0
2008-01-10 02:09:00,0.7491,0.7491,0.7491,0.7491,974399997.0
2008-01-10 02:10:00,0.7491,0.74925,0.7491,0.7492,2040500008.0
2008-01-10 02:11:00,0.7492,0.74925,0.74905,0.7492,1786199988.0
2008-01-10 02:12:00,0.7492,0.7492,0.7491,0.7492,732800002.0
2008-01-10 02:13:00,0.7492,0.7492,0.74905,0.74905,556599997.0
2008-01-10 02:14:00,0.7491,0.7493,0.74905,0.7492,1276100033.0
2008-01-10 02:15:00,0.7492,0.7493,0.7492,0.7492,1862400057.0
2008-01-10 02:16:00,0.7492,0.74925,0.74915,0.74915,968600034.0
2008-01-10 02:17:00,0.7492,0.7493,0.7492,0.74925,1573600046.0
2008-01-10 02:18:00,0.74925,0.7493,0.74925,0.7493,257600000.0
2008-01-10 02:19:00,0.7491,0.7493,0.74905,0.74925,332600000.0
2008-01-10 02:20:00,0.74925,0.7493,0.74905,0.74925,860400013.0
2008-01-10 02:21:00,0.74925,0.7493,0.74905,0.7491,1066300008.0
2008-01-10 02:22:00,0.7491,0.74915,0.74905,0.7491,608799991.0
2008-01-10 02:23:00,0.74905,0.74945,0.74905,0.7493,1319599987.0
2008-01-10 02:24:00,0.7493,0.74945,0.7492,0.74945,1222399987.0
2008-01-10 02:25:00,0.74945,0.7495,0.7494,0.7494,1767800021.0
2008-01-10 02:26:00,0.7495,0.7495,0.74925,0.7494,1116900008.0
2008-01-10 02:27:00,0.7494,0.74945,0.74925,0.7494,1593099983.0
2008-01-10 02:28:00,0.7494,0.7494,0.74925,0.7493,1388799984.0
2008-01-10 02:29:00,0.7493,0.74935,0.74925,0.7493,1235400006.0
2008-01-10 02:30:00,0.74935,0.74935,0.7491,0.7491,864800011.0
2008-01-10 02:31:00,0.74915,0.7494,0.7491,0.74935,538199995.0
2008-01-10 02:32:00,0.74935,0.7495,0.7493,0.7494,1420100002.0
2008-01-10 02:33:00,0.74935,0.7495,0.74915,0.7495,625499999.0
2008-01-10 02:34:00,0.7495,0.7495,0.74935,0.74935,295800000.0
2008-01-10 02:35:00,0.7494,0.7494,0.74935,0.7494,833000006.0
2008-01-10 02:36:00,0.74935,0.7494,0.74925,0.7493,1128700020.0
2008-01-10 02:37:00,0.7493,0.7493,0.7493,0.7493,561700006.0
2008-01-10 02:38:00,0.7493,0.7493,0.74915,0.74925,763399995.0
2008-01-10 02:39:00,0.74925,0.7494,0.74925,0.7494,354700000.0
2008-01-10 02:40:00,0.7494,0.7494,0.7493,0.74935,495200000.0
2008-01-10 02:41:00,0.74935,0.7494,0.74925,0.7493,1053700006.0
2008-01-10 02:42:00,0.7493,0.74935,0.74915,0.74915,547499999.0
2008-01-10 02:43:00,0.74915,0.74935,0.74915,0.74915,721600000.0
2008-01-10 02:44:00,0.74915,0.7493,0.74915,0.74925,877900000.0
2008-01-10 02:45:00,0.7492,0.74925,0.74915,0.74925,920800000.0
2008-01-10 02:46:00,0.74925,0.7493,0.74915,0.7493,839199998.0
2008-01-10 02:47:00,0.7493,0.7493,0.74925,0.74925,225400000.0
2008-01-10 02:48:00,0.74925,0.74925,0.7492,0.7492,119600000.0
2008-01-10 02:49:00,0.7492,0.7493,0.7492,0.7493,974700003.0
2008-01-10 02:50:00,0.7493,0.7494,0.7493,0.7493,834400000.0
2008-01-10 02:51:00,0.7493,0.7493,0.7492,0.74925,284100000.0
2008-01-10 02:52:00,0.74925,0.74925,0.74925,0.74925,14600000.0
2008-01-10 02:53:00,0.74925,0.74925,0.7492,0.7492,32400000.0
2008-01-10 02:54:00,0.7492,0.7492,0.74915,0.7492,329900000.0
2008-01-10 02:55:00,0.7492,0.7493,0.74915,0.7492,1030400001.0
2008-01-10 02:56:00,0.7492,0.74935,0.74915,0.74925,692800002.0
2008-01-10 02:57:00,0.74925,0.7493,0.74925,0.74925,462400000.0
2008-01-10 02:58:00,0.74925,0.74935,0.74925,0.74925,961600002.0
2008-01-10 02:59:00,0.7493,0.7493,0.7492,0.7492,812400000.0
2008-01-10 03:00:00,0.7492,0.7492,0.7492,0.7492,907200000.0
2008-01-10 03:01:00,0.7492,0.7492,0.74915,0.7492,973000000.0
2008-01-10 03:02:00,0.7492,0.7492,0.74905,0.74905,561800000.0
2008-01-10 03:03:00,0.7491,0.74915,0.74905,0.74905,1136100001.0
2008-01-10 03:04:00,0.7491,0.7491,0.7491,0.7491,787200000.0
2008-01-10 03:05:00,0.7491,0.7491,0.74905,0.74905,612600000.0
2008-01-10 03:06:00,0.74905,0.7493,0.74905,0.74905,1446600005.0
2008-01-10 03:07:00,0.74905,0.7492,0.74905,0.7491,804600003.0
2008-01-10 03:08:00,0.7491,0.7491,0.7491,0.7491,864800000.0
2008-01-10 03:09:00,0.7491,0.7492,0.749,0.7491,1007500002.0
2008-01-10 03:10:00,0.7491,0.7491,0.7491,0.7491,559200000.0
2008-01-10 03:11:00,0.7491,0.7491,0.74905,0.7491,391200000.0
2008-01-10 03:12:00,0.7491,0.7493,0.74905,0.7492,543200000.0
2008-01-10 03:13:00,0.7492,0.7494,0.7492,0.7493,1352000005.0
2008-01-10 03:14:00,0.7493,0.7494,0.74925,0.74935,1391200017.0
2008-01-10 03:15:00,0.74935,0.7494,0.74925,0.7493,874899998.0
2008-01-10 03:16:00,0.7493,0.74945,0.74925,0.74935,705399994.0
2008-01-10 03:17:00,0.74935,0.74955,0.74935,0.7495,711700000.0
2008-01-10 03:18:00,0.7495,0.7495,0.7495,0.7495,379200000.0
2008-01-10 03:19:00,0.7495,0.7495,0.74945,0.74945,575800000.0
2008-01-10 03:20:00,0.74945,0.7496,0.74945,0.7495,1002399994.0
2008-01-10 03:21:00,0.74955,0.7496,0.7495,0.7495,458400000.0
2008-01-10 03:22:00,0.7495,0.7495,0.7494,0.7494,892800000.0
2008-01-10 03:23:00,0.7494,0.7495,0.7494,0.7495,732000000.0
2008-01-10 03:24:00,0.7495,0.7495,0.7494,0.7495,280800000.0
2008-01-10 03:25:00,0.7495,0.7495,0.74925,0.7494,503399995.0
2008-01-10 03:26:00,0.7494,0.74945,0.74935,0.7494,540000008.0
2008-01-10 03:27:00,0.7494,0.74945,0.74935,0.74935,292000006.0
2008-01-10 03:28:00,0.74935,0.7495,0.74925,0.7495,648200012.0
2008-01-10 03:29:00,0.7495,0.7496,0.74945,0.7496,525400000.0
2008-01-10 03:30:00,0.7496,0.7496,0.7495,0.7496,304000000.0
2008-01-10 03:31:00,0.7496,0.7496,0.74935,0.74945,406100004.0
2008-01-10 03:32:00,0.74945,0.7495,0.74945,0.74945,1093900025.0
2008-01-10 03:33:00,0.74945,0.7496,0.74945,0.7496,769900000.0
2008-01-10 03:34:00,0.7496,0.7496,0.74955,0.74955,559900000.0
2008-01-10 03:35:00,0.7495,0.7496,0.7495,0.7496,457400000.0
2008-01-10 03:36:00,0.7496,0.7496,0.74945,0.74945,692800000.0
2008-01-10 03:37:00,0.74945,0.7496,0.74935,0.7496,856500021.0
2008-01-10 03:38:00,0.74955,0.7496,0.74945,0.7495,646299990.0
2008-01-10 03:39:00,0.7495,0.7496,0.74945,0.74955,341600000.0
2008-01-10 03:40:00,0.74955,0.7496,0.74945,0.74945,809099998.0
2008-01-10 03:41:00,0.74945,0.7496,0.74945,0.7495,693499978.0
2008-01-10 03:42:00,0.7495,0.7496,0.7494,0.74945,509700005.0
2008-01-10 03:43:00,0.74945,0.7496,0.74945,0.7496,343999993.0
2008-01-10 03:44:00,0.7496,0.7496,0.7495,0.7496,530400000.0
2008-01-10 03:45:00,0.7496,0.7497,0.74955,0.74965,733299994.0
2008-01-10 03:46:00,0.74965,0.74975,0.74965,0.7497,641600000.0
2008-01-10 03:47:00,0.7497,0.7498,0.7497,0.7497,743200000.0
2008-01-10 03:48:00,0.7497,0.74975,0.74965,0.7497,812000000.0
2008-01-10 03:49:00,0.7497,0.7497,0.7496,0.7496,744300000.0
2008-01-10 03:50:00,0.74965,0.74965,0.7495,0.74955,740400000.0
2008-01-10 03:51:00,0.74945,0.7496,0.74945,0.74955,607100008.0
2008-01-10 03:52:00,0.7495,0.7496,0.7495,0.7495,611100000.0
2008-01-10 03:53:00,0.7495,0.74965,0.7495,0.7496,910700000.0
2008-01-10 03:54:00,0.7496,0.7497,0.74945,0.7496,605899995.0
2008-01-10 03:55:00,0.7496,0.74965,0.74955,0.7496,693700001.0
2008-01-10 03:56:00,0.7496,0.7496,0.7494,0.74945,266400000.0
2008-01-10 03:57:00,0.74945,0.74955,0.74945,0.74955,529000016.0
2008-01-10 03:58:00,0.74955,0.74955,0.7495,0.74955,292000000.0
2008-01-10 03:59:00,0.74955,0.7496,0.7494,0.74955,461800003.0
2008-01-10 04:00:00,0.74955,0.74955,0.74945,0.7495,735999994.0
2008-01-10 04:01:00,0.7495,0.7495,0.74945,0.74945,161600000.0
2008-01-10 04:02:00,0.74945,0.7495,0.74945,0.7495,454400000.0
2008-01-10 04:03:00,0.7495,0.7496,0.74945,0.7496,713200002.0
2008-01-10 04:04:00,0.7496,0.7496,0.74945,0.74945,391399991.0
2008-01-10 04:05:00,0.74945,0.74955,0.74945,0.74945,701599991.0
2008-01-10 04:06:00,0.74945,0.7495,0.74945,0.7495,352499999.0
2008-01-10 04:07:00,0.74945,0.7495,0.74945,0.7495,291500000.0
2008-01-10 04:08:00,0.7495,0.7495,0.74945,0.7495,351200000.0
2008-01-10 04:09:00,0.7495,0.7495,0.7494,0.7494,619099997.0
2008-01-10 04:10:00,0.7494,0.74945,0.7494,0.74945,574499998.0
2008-01-10 04:11:00,0.74945,0.74945,0.74945,0.74945,208500000.0
2008-01-10 04:12:00,0.7494,0.74945,0.7493,0.7494,545700000.0
2008-01-10 04:13:00,0.74945,0.74945,0.7493,0.74935,448400000.0
2008-01-10 04:14:00,0.74935,0.74945,0.7493,0.74945,623499999.0
2008-01-10 04:15:00,0.74945,0.74955,0.74945,0.74955,1492799973.0
2008-01-10 04:16:00,0.74955,0.74955,0.7495,0.74955,1980899961.0
2008-01-10 04:17:00,0.74955,0.74955,0.7495,0.7495,275200000.0
2008-01-10 04:18:00,0.7495,0.74955,0.7494,0.74955,568000000.0
2008-01-10 04:19:00,0.74955,0.74955,0.74945,0.7495,677600010.0
2008-01-10 04:20:00,0.7495,0.7495,0.7494,0.7495,176000000.0
2008-01-10 04:21:00,0.7495,0.74955,0.7495,0.7495,324000000.0
2008-01-10 04:22:00,0.7495,0.74955,0.7495,0.74955,671999991.0
2008-01-10 04:23:00,0.74955,0.74965,0.7495,0.74965,898399992.0
2008-01-10 04:24:00,0.7496,0.74965,0.74945,0.7496,533900000.0
2008-01-10 04:25:00,0.74965,0.74965,0.7495,0.74955,572500000.0
2008-01-10 04:26:00,0.74965,0.74965,0.7495,0.7496,584599984.0
2008-01-10 04:27:00,0.74965,0.74965,0.74945,0.7496,456400002.0
2008-01-10 04:28:00,0.7496,0.74965,0.74945,0.74965,422100004.0
2008-01-10 04:29:00,0.74965,0.7497,0.74955,0.7496,706599994.0
2008-01-10 04:30:00,0.7496,0.74985,0.7496,0.74975,436000000.0
2008-01-10 04:31:00,0.7497,0.74975,0.74965,0.74965,1140600007.0
2008-01-10 04:32:00,0.74965,0.7497,0.7496,0.7497,532799986.0
2008-01-10 04:33:00,0.7497,0.7497,0.7496,0.74965,674899987.0
2008-01-10 04:34:00,0.7496,0.7497,0.7496,0.74965,991599980.0
2008-01-10 04:35:00,0.74965,0.74975,0.74955,0.74965,495100003.0
2008-01-10 04:36:00,0.74965,0.74975,0.7496,0.74965,204599999.0
2008-01-10 04:37:00,0.74965,0.74975,0.74965,0.7497,135000000.0
2008-01-10 04:38:00,0.74975,0.74975,0.74965,0.74965,304799999.0
2008-01-10 04:39:00,0.74965,0.7497,0.74955,0.7497,219300000.0
2008-01-10 04:40:00,0.7497,0.74975,0.7497,0.74975,114400000.0
2008-01-10 04:41:00,0.7497,0.74975,0.74965,0.74975,208000004.0
2008-01-10 04:42:00,0.7497,0.74975,0.7496,0.74965,135500000.0
2008-01-10 04:43:00,0.7496,0.74975,0.74955,0.74975,716399995.0
2008-01-10 04:44:00,0.74975,0.74975,0.74955,0.7497,879800005.0
2008-01-10 04:45:00,0.7497,0.7497,0.74965,0.74965,182400000.0
2008-01-10 04:46:00,0.74965,0.74975,0.7496,0.74965,1308799989.0
2008-01-10 04:47:00,0.74965,0.74975,0.7496,0.74965,990399979.0
2008-01-10 04:48:00,0.7496,0.7497,0.7495,0.7495,838099987.0
2008-01-10 04:49:00,0.7495,0.7497,0.7495,0.74965,586399995.0
2008-01-10 04:50:00,0.7496,0.74965,0.7496,0.7496,474600005.0
2008-01-10 04:51:00,0.7496,0.74975,0.7496,0.74975,1050399980.0
2008-01-10 04:52:00,0.74975,0.74975,0.7496,0.74965,196800000.0
2008-01-10 04:53:00,0.74965,0.7497,0.7495,0.74965,287000002.0
2008-01-10 04:54:00,0.74965,0.74965,0.74945,0.7495,389200000.0
2008-01-10 04:55:00,0.74945,0.7497,0.74945,0.7497,222800000.0
2008-01-10 04:56:00,0.7495,0.74975,0.74945,0.7497,535199999.0
2008-01-10 04:57:00,0.7497,0.7498,0.7497,0.7497,234700000.0
2008-01-10 04:58:00,0.7497,0.74975,0.7496,0.74975,377499998.0
2008-01-10 04:59:00,0.74975,0.74975,0.74955,0.7497,346700000.0
2008-01-10 05:00:00,0.7497,0.74975,0.7497,0.74975,393599990.0
2008-01-10 05:01:00,0.74975,0.74975,0.7496,0.74975,728699986.0
2008-01-10 05:02:00,0.74975,0.74975,0.74965,0.74975,490899989.0
2008-01-10 05:03:00,0.74975,0.74975,0.74965,0.7497,646500015.0
2008-01-10 05:04:00,0.74975,0.74985,0.74965,0.74985,559199987.0
2008-01-10 05:05:00,0.74985,0.74985,0.7497,0.7497,779699993.0
2008-01-10 05:06:00,0.7497,0.74975,0.7497,0.74975,568699990.0
2008-01-10 05:07:00,0.74975,0.74975,0.74965,0.74975,338399999.0
2008-01-10 05:08:00,0.74975,0.74985,0.74975,0.74985,1922399945.0
2008-01-10 05:09:00,0.7498,0.7498,0.74975,0.74975,608799988.0
2008-01-10 05:10:00,0.74975,0.7498,0.74965,0.7498,807399977.0
2008-01-10 05:11:00,0.74975,0.74985,0.74975,0.7498,627199997.0
2008-01-10 05:12:00,0.7498,0.74995,0.7498,0.74995,544699993.0
2008-01-10 05:13:00,0.74995,0.74995,0.7499,0.74995,605499994.0
2008-01-10 05:14:00,0.7499,0.74995,0.7498,0.7498,928499980.0
2008-01-10 05:15:00,0.7498,0.7499,0.7497,0.7497,845199981.0
2008-01-10 05:16:00,0.74975,0.74995,0.7497,0.74995,1944399999.0
2008-01-10 05:17:00,0.74995,0.74995,0.74995,0.74995,742399982.0
2008-01-10 05:18:00,0.74995,0.74995,0.74985,0.7499,1120499960.0
2008-01-10 05:19:00,0.74995,0.74995,0.74975,0.74995,165200000.0
2008-01-10 05:20:00,0.7498,0.7499,0.7498,0.7499,555799983.0
2008-01-10 05:21:00,0.7499,0.74995,0.74985,0.7499,404900000.0
2008-01-10 05:22:00,0.7499,0.74995,0.74975,0.74985,370800005.0
2008-01-10 05:23:00,0.74975,0.74985,0.74975,0.7498,317200000.0
2008-01-10 05:24:00,0.7498,0.7498,0.7497,0.7497,196199999.0
2008-01-10 05:25:00,0.7497,0.74985,0.74965,0.74985,322800000.0
2008-01-10 05:26:00,0.7498,0.74985,0.74965,0.7497,625800013.0
2008-01-10 05:27:00,0.7497,0.74975,0.74965,0.74975,1085300030.0
2008-01-10 05:28:00,0.74975,0.74975,0.74965,0.7497,195200002.0
2008-01-10 05:29:00,0.74965,0.7497,0.74955,0.74965,495500001.0
2008-01-10 05:30:00,0.7497,0.7497,0.7496,0.7497,971000020.0
2008-01-10 05:31:00,0.7497,0.7497,0.74965,0.7497,683999990.0
2008-01-10 05:32:00,0.7497,0.7497,0.74945,0.74945,247300005.0
2008-01-10 05:33:00,0.74945,0.74965,0.74945,0.7496,267200000.0
2008-01-10 05:34:00,0.7496,0.74965,0.7495,0.7496,899800000.0
2008-01-10 05:35:00,0.7496,0.74965,0.74955,0.7496,753599982.0
2008-01-10 05:36:00,0.7496,0.74965,0.74955,0.7496,275500000.0
2008-01-10 05:37:00,0.74955,0.74965,0.74955,0.74965,502000000.0
2008-01-10 05:38:00,0.7496,0.74965,0.74955,0.74955,357300000.0
2008-01-10 05:39:00,0.74955,0.7497,0.74955,0.74965,430500000.0
2008-01-10 05:40:00,0.7496,0.74965,0.7495,0.7495,750099988.0
2008-01-10 05:41:00,0.74955,0.74975,0.7495,0.74955,1105400001.0
2008-01-10 05:42:00,0.74955,0.7497,0.74955,0.7496,479500000.0
2008-01-10 05:43:00,0.74965,0.74965,0.7495,0.7495,490499998.0
2008-01-10 05:44:00,0.74955,0.74955,0.7494,0.74945,446899999.0
2008-01-10 05:45:00,0.74935,0.74945,0.74935,0.7494,68000000.0
2008-01-10 05:46:00,0.7494,0.74945,0.74935,0.74945,273600000.0
2008-01-10 05:47:00,0.74945,0.74945,0.7494,0.74945,160800000.0
2008-01-10 05:48:00,0.74945,0.74945,0.7494,0.7494,102400000.0
2008-01-10 05:49:00,0.7494,0.7495,0.7494,0.7494,448399997.0
2008-01-10 05:50:00,0.74945,0.74945,0.7494,0.74945,634199997.0
2008-01-10 05:51:00,0.74945,0.7495,0.74935,0.74945,389900000.0
2008-01-10 05:52:00,0.74935,0.74945,0.74935,0.74945,329199999.0
2008-01-10 05:53:00,0.74945,0.74955,0.7493,0.74945,1274499982.0
2008-01-10 05:54:00,0.74945,0.7496,0.7494,0.7496,852399998.0
2008-01-10 05:55:00,0.7496,0.7497,0.74955,0.74965,465600010.0
2008-01-10 05:56:00,0.74965,0.74965,0.74955,0.74965,168000000.0
2008-01-10 05:57:00,0.74965,0.7498,0.74965,0.74975,372000000.0
2008-01-10 05:58:00,0.74975,0.74975,0.74965,0.74975,507399992.0
2008-01-10 05:59:00,0.74975,0.74975,0.74955,0.74975,520300000.0
2008-01-10 06:00:00,0.74975,0.74975,0.7495,0.74965,832199983.0
2008-01-10 06:01:00,0.7496,0.74975,0.7496,0.74975,696799990.0
2008-01-10 06:02:00,0.74975,0.74975,0.74965,0.74965,692799998.0
2008-01-10 06:03:00,0.74965,0.74975,0.7496,0.74965,686899997.0
2008-01-10 06:04:00,0.74965,0.74975,0.74955,0.74965,1177599958.0
2008-01-10 06:05:00,0.74965,0.7497,0.7496,0.7496,1385699969.0
2008-01-10 06:06:00,0.74965,0.7497,0.74955,0.74965,384799995.0
2008-01-10 06:07:00,0.74965,0.74965,0.7496,0.7496,643199981.0
2008-01-10 06:08:00,0.7496,0.74975,0.7496,0.74975,613000003.0
2008-01-10 06:10:00,0.74995,0.74995,0.74995,0.74995,1159200025.0
2008-01-10 06:11:00,0.74995,0.74995,0.74985,0.74985,366400000.0
2008-01-10 06:12:00,0.74985,0.75,0.74985,0.74995,75200000.0
2008-01-10 06:13:00,0.74995,0.74995,0.7497,0.74975,962399995.0
2008-01-10 06:14:00,0.74975,0.74985,0.74975,0.74985,309599998.0
2008-01-10 06:15:00,0.74985,0.74985,0.7497,0.74975,315200000.0
2008-01-10 06:16:00,0.74975,0.75005,0.74975,0.7499,1230600012.0
2008-01-10 06:17:00,0.74995,0.75035,0.7499,0.75025,977400009.0
2008-01-10 06:18:00,0.75025,0.7506,0.75025,0.75045,1431699995.0
2008-01-10 06:19:00,0.75045,0.75065,0.7504,0.7506,970300003.0
2008-01-10 06:20:00,0.7506,0.75085,0.7506,0.75085,1138699998.0
2008-01-10 06:21:00,0.75085,0.75085,0.7507,0.75085,731699998.0
2008-01-10 06:22:00,0.75085,0.75085,0.75065,0.7507,425600000.0
2008-01-10 06:23:00,0.75065,0.75075,0.7506,0.7506,579699997.0
2008-01-10 06:24:00,0.75065,0.75075,0.7506,0.7507,931800022.0
2008-01-10 06:25:00,0.75065,0.75075,0.75065,0.75075,491200000.0
2008-01-10 06:26:00,0.75075,0.7508,0.7507,0.7508,403200001.0
2008-01-10 06:27:00,0.7508,0.7508,0.75075,0.75075,512000001.0
2008-01-10 06:28:00,0.7508,0.75085,0.7507,0.75075,423700000.0
2008-01-10 06:29:00,0.75075,0.75085,0.7507,0.7508,705700002.0
2008-01-10 06:30:00,0.7508,0.75085,0.75075,0.75085,345400000.0
2008-01-10 06:31:00,0.75085,0.75085,0.7506,0.7506,564200000.0
2008-01-10 06:32:00,0.75065,0.75065,0.75055,0.7506,200700001.0
2008-01-10 06:33:00,0.7506,0.7506,0.75055,0.7506,122100000.0
2008-01-10 06:34:00,0.75045,0.75055,0.75045,0.7505,435299996.0
2008-01-10 06:35:00,0.7505,0.75055,0.7504,0.7504,470500000.0
2008-01-10 06:36:00,0.75045,0.75045,0.7504,0.75045,259000000.0
2008-01-10 06:37:00,0.75045,0.75045,0.7504,0.7504,240700000.0
2008-01-10 06:38:00,0.75045,0.75045,0.7504,0.75045,255600000.0
2008-01-10 06:39:00,0.75045,0.75045,0.7503,0.75045,278400000.0
2008-01-10 06:40:00,0.75045,0.75045,0.7503,0.75045,562799998.0
2008-01-10 06:41:00,0.75045,0.75045,0.75035,0.75045,372800000.0
2008-01-10 06:42:00,0.75045,0.75045,0.7503,0.75035,610799989.0
2008-01-10 06:43:00,0.75035,0.7504,0.7503,0.75035,744299984.0
2008-01-10 06:44:00,0.7503,0.7504,0.7503,0.75035,847399976.0
2008-01-10 06:45:00,0.75035,0.75045,0.7502,0.75035,353700006.0
2008-01-10 06:46:00,0.75035,0.75035,0.75025,0.75035,423200010.0
2008-01-10 06:47:00,0.75035,0.75045,0.7503,0.7503,534100000.0
2008-01-10 06:48:00,0.7503,0.75035,0.7502,0.75025,265299998.0
2008-01-10 06:49:00,0.75025,0.75035,0.7502,0.7502,543899985.0
2008-01-10 06:50:00,0.7502,0.75035,0.7502,0.7503,574700000.0
2008-01-10 06:51:00,0.7503,0.75045,0.7503,0.7503,524699999.0
2008-01-10 06:52:00,0.7503,0.75045,0.7503,0.75045,507700000.0
2008-01-10 06:53:00,0.75045,0.75045,0.75035,0.7504,406400000.0
2008-01-10 06:54:00,0.7504,0.75045,0.7503,0.7503,456899996.0
2008-01-10 06:55:00,0.7503,0.75045,0.7503,0.75045,332100000.0
2008-01-10 06:56:00,0.75045,0.75045,0.75035,0.7504,350399992.0
2008-01-10 06:57:00,0.7504,0.75045,0.7503,0.75035,587999980.0
2008-01-10 06:58:00,0.75035,0.75045,0.7503,0.75035,1059399962.0
2008-01-10 06:59:00,0.75035,0.75045,0.75035,0.75045,131999999.0
2008-01-10 07:00:00,0.75045,0.75045,0.75045,0.75045,248000000.0
2008-01-10 07:01:00,0.75045,0.75045,0.75045,0.75045,265600000.0
2008-01-10 07:02:00,0.75045,0.75045,0.7504,0.75045,295300000.0
2008-01-10 07:03:00,0.7504,0.75045,0.75035,0.75045,294300000.0
2008-01-10 07:04:00,0.7504,0.75045,0.7504,0.75045,240200000.0
2008-01-10 07:05:00,0.75045,0.7505,0.7503,0.7503,162800000.0
2008-01-10 07:06:00,0.75025,0.75045,0.75025,0.75045,398900000.0
2008-01-10 07:07:00,0.75045,0.75045,0.7503,0.7503,368500000.0
2008-01-10 07:08:00,0.7503,0.75035,0.7503,0.75035,336100000.0
2008-01-10 07:09:00,0.75035,0.75045,0.75035,0.75045,338700000.0
2008-01-10 07:10:00,0.75035,0.7504,0.7503,0.75035,343700000.0
2008-01-10 07:11:00,0.7504,0.75045,0.75025,0.75035,350600000.0
2008-01-10 07:12:00,0.75035,0.75035,0.75025,0.75035,328000000.0
2008-01-10 07:13:00,0.75025,0.75035,0.75025,0.75035,374400000.0
2008-01-10 07:14:00,0.75035,0.75035,0.75025,0.75035,342399990.0
2008-01-10 07:15:00,0.75025,0.75035,0.7502,0.75035,330600000.0
2008-01-10 07:16:00,0.75025,0.75035,0.75025,0.75035,409300000.0
2008-01-10 07:17:00,0.75035,0.7504,0.75025,0.75035,363700000.0
2008-01-10 07:18:00,0.75035,0.75045,0.7502,0.75035,582300000.0
2008-01-10 07:19:00,0.75035,0.75035,0.7503,0.7503,331800000.0
2008-01-10 07:20:00,0.75035,0.75045,0.7503,0.75045,350200000.0
2008-01-10 07:21:00,0.7504,0.7505,0.7504,0.7505,217200000.0
2008-01-10 07:22:00,0.7505,0.75055,0.75045,0.75045,135200000.0
2008-01-10 07:23:00,0.75045,0.7505,0.75045,0.75045,192800000.0
2008-01-10 07:24:00,0.75045,0.75045,0.75045,0.75045,196600000.0
2008-01-10 07:25:00,0.75035,0.7505,0.75035,0.75045,159100000.0
2008-01-10 07:26:00,0.7505,0.7505,0.75035,0.75045,209800000.0
2008-01-10 07:27:00,0.75045,0.75045,0.75045,0.75045,244000000.0
2008-01-10 07:28:00,0.7503,0.75055,0.7503,0.7505,630099999.0
2008-01-10 07:29:00,0.7505,0.7506,0.75045,0.7505,602900002.0
2008-01-10 07:30:00,0.7505,0.75055,0.7505,0.75055,228300000.0
2008-01-10 07:31:00,0.75055,0.75055,0.7504,0.75055,337800000.0
2008-01-10 07:32:00,0.75055,0.7506,0.7505,0.7505,948999998.0
2008-01-10 07:33:00,0.7505,0.75065,0.7505,0.75065,871700003.0
2008-01-10 07:34:00,0.75065,0.75065,0.75045,0.75055,257600004.0
2008-01-10 07:35:00,0.75055,0.75055,0.75045,0.75055,420300010.0
2008-01-10 07:36:00,0.75055,0.75055,0.7505,0.75055,153600000.0
2008-01-10 07:37:00,0.75055,0.75055,0.7505,0.7505,128000000.0
2008-01-10 07:38:00,0.7505,0.75055,0.7504,0.75045,478500002.0
2008-01-10 07:39:00,0.75045,0.75045,0.75045,0.75045,443200000.0
2008-01-10 07:40:00,0.75045,0.7506,0.75045,0.7506,418400000.0
2008-01-10 07:41:00,0.75055,0.7506,0.7504,0.75055,544799998.0
2008-01-10 07:42:00,0.75045,0.75055,0.7504,0.75045,324499997.0
2008-01-10 07:43:00,0.75045,0.75055,0.7504,0.7504,287200000.0
2008-01-10 07:44:00,0.7504,0.7506,0.7504,0.7505,395300000.0
2008-01-10 07:45:00,0.75055,0.75065,0.7505,0.7506,316500000.0
2008-01-10 07:46:00,0.7506,0.7507,0.7505,0.7505,350700001.0
2008-01-10 07:47:00,0.7505,0.75065,0.7505,0.7506,920200000.0
2008-01-10 07:48:00,0.7506,0.75065,0.75055,0.7506,194100000.0
2008-01-10 07:49:00,0.75065,0.7507,0.75055,0.75065,221600000.0
2008-01-10 07:50:00,0.75065,0.75065,0.7504,0.7504,537600003.0
2008-01-10 07:51:00,0.7504,0.75045,0.7503,0.7503,438900000.0
2008-01-10 07:52:00,0.7503,0.75035,0.7503,0.75035,198400000.0
2008-01-10 07:53:00,0.75035,0.75035,0.7502,0.75025,530700010.0
2008-01-10 07:54:00,0.75025,0.75035,0.75025,0.75025,511599998.0
2008-01-10 07:55:00,0.75025,0.7503,0.75005,0.7501,712599978.0
2008-01-10 07:56:00,0.7501,0.75015,0.75,0.75005,448600000.0
2008-01-10 07:57:00,0.75005,0.7501,0.75,0.75005,394900000.0
2008-01-10 07:58:00,0.75005,0.7501,0.75,0.7501,344099999.0
2008-01-10 07:59:00,0.7501,0.75015,0.7501,0.7501,63200000.0
2008-01-10 08:00:00,0.7501,0.75025,0.7499,0.75,603799998.0
2008-01-10 08:01:00,0.74995,0.75015,0.74985,0.75015,653599995.0
2008-01-10 08:02:00,0.75015,0.75025,0.7499,0.7499,707000006.0
2008-01-10 08:03:00,0.74995,0.75,0.7499,0.75,474000005.0
2008-01-10 08:04:00,0.75,0.75015,0.74995,0.75,692599996.0
2008-01-10 08:05:00,0.75005,0.75015,0.75,0.75,1062100007.0
2008-01-10 08:06:00,0.75,0.7502,0.75,0.75015,1145499985.0
2008-01-10 08:07:00,0.75015,0.75015,0.75005,0.7501,557400004.0
2008-01-10 08:08:00,0.7501,0.75015,0.75,0.75005,818199995.0
2008-01-10 08:09:00,0.75,0.7501,0.74995,0.75005,1133800015.0
2008-01-10 08:10:00,0.75005,0.7501,0.74985,0.74995,1062400000.0
2008-01-10 08:11:00,0.74995,0.74995,0.74985,0.74995,577600001.0
2008-01-10 08:12:00,0.74995,0.74995,0.74995,0.74995,525600000.0
2008-01-10 08:13:00,0.74995,0.75005,0.74995,0.74995,1716700027.0
2008-01-10 08:14:00,0.74995,0.75,0.74985,0.74985,1148300003.0
2008-01-10 08:15:00,0.74995,0.75035,0.74985,0.7502,1890100015.0
2008-01-10 08:16:00,0.75015,0.75035,0.7501,0.7503,1640199991.0
2008-01-10 08:17:00,0.75035,0.75035,0.7503,0.75035,1863699969.0
2008-01-10 08:18:00,0.75035,0.75035,0.7502,0.75025,2082599985.0
2008-01-10 08:19:00,0.75025,0.7504,0.75025,0.75035,1538799999.0
2008-01-10 08:20:00,0.75035,0.75045,0.7503,0.7504,1940800018.0
2008-01-10 08:21:00,0.7504,0.7505,0.75035,0.75045,1281500015.0
2008-01-10 08:22:00,0.75045,0.75045,0.75035,0.7504,770399999.0
2008-01-10 08:23:00,0.7504,0.7504,0.7504,0.7504,592800000.0
2008-01-10 08:24:00,0.7504,0.75045,0.75035,0.7504,1013000000.0
2008-01-10 08:25:00,0.7504,0.75045,0.7504,0.75045,254400000.0
2008-01-10 08:26:00,0.75045,0.75045,0.75025,0.75035,776500006.0
2008-01-10 08:27:00,0.75035,0.75045,0.75025,0.75035,365300001.0
2008-01-10 08:28:00,0.75035,0.75035,0.75015,0.75015,997800001.0
2008-01-10 08:29:00,0.75015,0.7502,0.74995,0.7502,523299997.0
2008-01-10 08:30:00,0.7502,0.75025,0.7501,0.7502,1188600007.0
2008-01-10 08:31:00,0.75015,0.75025,0.75015,0.75025,1188600018.0
2008-01-10 08:32:00,0.75025,0.75035,0.75025,0.7503,291200000.0
2008-01-10 08:33:00,0.7503,0.7504,0.75025,0.7504,525000000.0
2008-01-10 08:34:00,0.7504,0.7504,0.7503,0.7504,595299998.0
2008-01-10 08:35:00,0.7504,0.75055,0.75035,0.75045,798900004.0
2008-01-10 08:36:00,0.75045,0.75045,0.75035,0.7504,170400000.0
2008-01-10 08:37:00,0.7504,0.7504,0.75025,0.7504,1325100021.0
2008-01-10 08:38:00,0.7504,0.75045,0.75015,0.75015,2137900025.0
2008-01-10 08:39:00,0.7502,0.75035,0.7502,0.7503,1116000020.0
2008-01-10 08:40:00,0.7503,0.7504,0.75015,0.75025,998300009.0
2008-01-10 08:41:00,0.75025,0.75035,0.75005,0.7501,1235800006.0
2008-01-10 08:42:00,0.7501,0.75035,0.75005,0.75035,802999993.0
2008-01-10 08:43:00,0.75035,0.75035,0.7501,0.7503,185500000.0
2008-01-10 08:44:00,0.7503,0.7503,0.75025,0.75025,227200000.0
2008-01-10 08:45:00,0.75025,0.7503,0.75015,0.75025,463300002.0
2008-01-10 08:46:00,0.75025,0.75025,0.75015,0.75025,421599998.0
2008-01-10 08:47:00,0.75025,0.7503,0.75025,0.75025,346400000.0
2008-01-10 08:48:00,0.75025,0.75025,0.7501,0.7502,288800000.0
2008-01-10 08:49:00,0.7502,0.75025,0.75015,0.75015,237700000.0
2008-01-10 08:50:00,0.75005,0.75025,0.75005,0.75015,656700006.0
2008-01-10 08:51:00,0.75015,0.75025,0.7501,0.7502,1059000010.0
2008-01-10 08:52:00,0.75015,0.75015,0.74995,0.74995,736099994.0
2008-01-10 08:53:00,0.74995,0.75005,0.7499,0.75,1675200040.0
2008-01-10 08:54:00,0.75,0.75005,0.75,0.75,411200002.0
2008-01-10 08:55:00,0.75,0.75,0.74995,0.75,1046600004.0
2008-01-10 08:56:00,0.75,0.7501,0.75,0.75005,336800000.0
2008-01-10 08:57:00,0.75005,0.75005,0.74995,0.74995,225600000.0
2008-01-10 08:58:00,0.74995,0.74995,0.7498,0.74985,1010899997.0
2008-01-10 08:59:00,0.74985,0.7499,0.7498,0.7498,448000000.0
2008-01-10 09:00:00,0.7498,0.7499,0.74975,0.7499,666400001.0
2008-01-10 09:01:00,0.7499,0.74995,0.7498,0.74985,1540799997.0
2008-01-10 09:02:00,0.7502,0.7502,0.7499,0.75,1173599995.0
2008-01-10 09:03:00,0.7499,0.75,0.7498,0.7498,1173599995.0
2008-01-10 09:04:00,0.7499,0.7499,0.7498,0.7498,1173599995.0
2008-01-10 09:05:00,0.74995,0.75005,0.74985,0.75005,1173599995.0
2008-01-10 09:06:00,0.75,0.75,0.7499,0.7499,1495200003.0
2008-01-10 09:07:00,0.75005,0.7501,0.74995,0.7501,1495200003.0
2008-01-10 09:08:00,0.7501,0.7501,0.75,0.75005,1434200030.0
2008-01-10 09:09:00,0.75005,0.75015,0.75,0.75005,1883400014.0
2008-01-10 09:10:00,0.75005,0.7501,0.75,0.75005,1057300014.0
2008-01-10 09:11:00,0.75005,0.75005,0.75,0.75005,542800000.0
2008-01-10 09:12:00,0.75005,0.75005,0.7499,0.74995,644600001.0
2008-01-10 09:13:00,0.74995,0.7501,0.7499,0.7501,841600000.0
2008-01-10 09:14:00,0.7501,0.7501,0.75,0.75005,1541499995.0
2008-01-10 09:15:00,0.75,0.75015,0.75,0.7501,1547500016.0
2008-01-10 09:16:00,0.7501,0.75015,0.75,0.75005,1508000001.0
2008-01-10 09:17:00,0.75005,0.75015,0.75,0.7501,1053600006.0
2008-01-10 09:18:00,0.7501,0.7502,0.7501,0.7502,765600000.0
2008-01-10 09:19:00,0.7502,0.7502,0.7501,0.75015,1347799974.0
2008-01-10 09:20:00,0.75015,0.7502,0.7501,0.7501,1135200023.0
2008-01-10 09:21:00,0.75015,0.75015,0.75005,0.75005,1751200005.0
2008-01-10 09:22:00,0.75005,0.7502,0.75005,0.7502,956200005.0
2008-01-10 09:23:00,0.75015,0.7502,0.75015,0.7502,518800007.0
2008-01-10 09:24:00,0.7502,0.75035,0.7502,0.7503,496000000.0
2008-01-10 09:25:00,0.7503,0.7503,0.7502,0.7502,640800000.0
2008-01-10 09:26:00,0.7502,0.7502,0.75,0.75005,898400000.0
2008-01-10 09:27:00,0.75005,0.7501,0.75005,0.7501,1449999961.0
2008-01-10 09:28:00,0.7501,0.75025,0.7501,0.75025,792800000.0
2008-01-10 09:29:00,0.7502,0.7503,0.7501,0.7502,1202400000.0
2008-01-10 09:30:00,0.7502,0.75035,0.7502,0.7503,1825600006.0
2008-01-10 09:31:00,0.7503,0.7505,0.7503,0.7503,2080999974.0
2008-01-10 09:32:00,0.75035,0.7506,0.7503,0.75055,1193299991.0
2008-01-10 09:33:00,0.75055,0.7507,0.75055,0.75065,1153599989.0
2008-01-10 09:34:00,0.75065,0.75065,0.7505,0.7506,1490300006.0
2008-01-10 09:35:00,0.7506,0.7506,0.7504,0.75055,1627799987.0
2008-01-10 09:36:00,0.7506,0.75065,0.7505,0.75065,1791899974.0
2008-01-10 09:37:00,0.75055,0.75065,0.75045,0.75045,1800799982.0
2008-01-10 09:38:00,0.75045,0.75045,0.75035,0.75035,1456799999.0
2008-01-10 09:39:00,0.75035,0.75045,0.75035,0.75045,1343999983.0
2008-01-10 09:40:00,0.75045,0.75065,0.7504,0.75055,1075200006.0
2008-01-10 09:41:00,0.75055,0.75065,0.75055,0.7506,525599992.0
2008-01-10 09:42:00,0.7506,0.7506,0.75055,0.75055,273600000.0
2008-01-10 09:43:00,0.7506,0.7506,0.7505,0.75055,1349599996.0
2008-01-10 09:44:00,0.75055,0.7507,0.75055,0.7506,815999997.0
2008-01-10 09:45:00,0.7506,0.75065,0.7506,0.7506,1200799992.0
2008-01-10 09:46:00,0.7506,0.7507,0.75055,0.7506,1717100008.0
2008-01-10 09:47:00,0.7506,0.7507,0.75055,0.75055,1319799984.0
2008-01-10 09:48:00,0.75055,0.75055,0.7505,0.75055,854200015.0
2008-01-10 09:49:00,0.7505,0.75065,0.7505,0.7506,1147400012.0
2008-01-10 09:50:00,0.7506,0.75085,0.75055,0.75065,1761800000.0
2008-01-10 09:51:00,0.75055,0.7506,0.75025,0.7505,1715099989.0
2008-01-10 09:52:00,0.7497,0.7497,0.7497,0.7497,1651099976.0
2008-01-10 09:53:00,0.7504,0.75065,0.7504,0.75065,1651099976.0
2008-01-10 09:54:00,0.7498,0.7499,0.7498,0.7499,1099499997.0
2008-01-10 09:55:00,0.7505,0.7508,0.7505,0.7508,1099499997.0
2008-01-10 09:56:00,0.7508,0.75085,0.75075,0.7508,971799996.0
2008-01-10 09:57:00,0.7508,0.7508,0.75035,0.75035,1710499998.0
2008-01-10 09:58:00,0.7497,0.7497,0.7494,0.7495,1970499975.0
2008-01-10 09:59:00,0.7494,0.7495,0.7492,0.7495,1970499975.0
2008-01-10 10:00:00,0.75045,0.75045,0.7503,0.75045,1970499975.0
2008-01-10 10:01:00,0.7495,0.7496,0.7495,0.7495,1962800033.0
2008-01-10 10:02:00,0.7496,0.7496,0.7495,0.7495,1962800033.0
2008-01-10 10:03:00,0.75,0.75,0.7498,0.7498,1962800033.0
2008-01-10 10:04:00,0.7498,0.7499,0.74975,0.7498,1763999992.0
2008-01-10 10:05:00,0.7498,0.75,0.7497,0.75,1938799995.0
2008-01-10 10:06:00,0.75,0.75,0.74985,0.74985,530400001.0
2008-01-10 10:07:00,0.7499,0.7499,0.7498,0.74985,1425300007.0
2008-01-10 10:08:00,0.74985,0.74995,0.7498,0.74995,1313100003.0
2008-01-10 10:09:00,0.74995,0.75,0.74985,0.74985,1321999991.0
2008-01-10 10:10:00,0.74985,0.7499,0.7496,0.7497,1423399990.0
2008-01-10 10:11:00,0.7497,0.7497,0.7496,0.7496,1134400000.0
2008-01-10 10:12:00,0.7496,0.74965,0.74955,0.74965,958300004.0
2008-01-10 10:13:00,0.74965,0.74965,0.7496,0.7496,743799992.0
2008-01-10 10:14:00,0.7496,0.74965,0.7496,0.74965,898700014.0
2008-01-10 10:15:00,0.7496,0.74985,0.7496,0.74975,995200000.0
2008-01-10 10:16:00,0.74975,0.7498,0.7497,0.74975,1154799996.0
2008-01-10 10:17:00,0.7497,0.74975,0.74955,0.7496,1475000014.0
2008-01-10 10:18:00,0.7496,0.74975,0.7496,0.7497,2057000038.0
2008-01-10 10:19:00,0.7497,0.7498,0.7496,0.74965,974999997.0
2008-01-10 10:20:00,0.74965,0.7498,0.7496,0.7498,1508000023.0
2008-01-10 10:21:00,0.7498,0.74985,0.74975,0.7498,611400000.0
2008-01-10 10:22:00,0.7498,0.74985,0.7498,0.74985,378400000.0
2008-01-10 10:23:00,0.74985,0.74985,0.74965,0.74975,1596199983.0
2008-01-10 10:24:00,0.74975,0.7498,0.74975,0.7498,1161200032.0
2008-01-10 10:25:00,0.7498,0.74985,0.74975,0.74985,724500008.0
2008-01-10 10:26:00,0.74985,0.7499,0.7498,0.7499,856500005.0
2008-01-10 10:27:00,0.7499,0.75005,0.74975,0.75005,834399998.0
2008-01-10 10:28:00,0.75005,0.7501,0.7498,0.75,2038000000.0
2008-01-10 10:29:00,0.75,0.7501,0.74995,0.75,842100002.0
2008-01-10 10:30:00,0.75,0.75005,0.74985,0.7499,1159700001.0
2008-01-10 10:31:00,0.7499,0.7499,0.7498,0.7499,1678100014.0
2008-01-10 10:32:00,0.7499,0.74995,0.7498,0.74985,600300008.0
2008-01-10 10:33:00,0.74985,0.74995,0.7496,0.7497,1118299990.0
2008-01-10 10:34:00,0.7499,0.75,0.7498,0.7499,973700001.0
2008-01-10 10:35:00,0.7497,0.7497,0.74955,0.74955,973700001.0
2008-01-10 10:36:00,0.74955,0.7498,0.74955,0.74965,1087499981.0
2008-01-10 10:37:00,0.74965,0.74965,0.74955,0.74955,926799992.0
2008-01-10 10:38:00,0.74955,0.74965,0.74955,0.74955,963500008.0
2008-01-10 10:39:00,0.74955,0.7496,0.74945,0.74955,1735700015.0
2008-01-10 10:40:00,0.74955,0.7496,0.7495,0.7495,1451099978.0
2008-01-10 10:41:00,0.7495,0.7497,0.7495,0.7497,1209800005.0
2008-01-10 10:42:00,0.7497,0.7497,0.74955,0.7496,957600004.0
2008-01-10 10:43:00,0.7496,0.7497,0.7496,0.7497,886099987.0
2008-01-10 10:44:00,0.74965,0.74975,0.7496,0.7497,2036099980.0
2008-01-10 10:45:00,0.74965,0.7497,0.74965,0.74965,920700016.0
2008-01-10 10:46:00,0.74965,0.7497,0.74965,0.7497,1101000020.0
2008-01-10 10:47:00,0.7497,0.7497,0.74965,0.7497,238400001.0
2008-01-10 10:48:00,0.7497,0.7497,0.7496,0.74965,1415199995.0
2008-01-10 10:49:00,0.74965,0.74975,0.74965,0.74975,239200000.0
2008-01-10 10:50:00,0.74975,0.74975,0.74965,0.74975,649900004.0
2008-01-10 10:51:00,0.74975,0.7499,0.7497,0.7499,660299993.0
2008-01-10 10:52:00,0.74985,0.7499,0.7497,0.74975,1068600003.0
2008-01-10 10:53:00,0.74975,0.74975,0.7497,0.74975,1019099988.0
2008-01-10 10:54:00,0.7497,0.74995,0.7497,0.7499,1800199998.0
2008-01-10 10:55:00,0.7499,0.7499,0.7498,0.74985,2133300022.0
2008-01-10 10:56:00,0.7499,0.7499,0.74985,0.74985,1211500001.0
2008-01-10 10:57:00,0.74985,0.7499,0.7498,0.74985,840600004.0
2008-01-10 10:58:00,0.74985,0.74985,0.74945,0.7495,1549799995.0
2008-01-10 10:59:00,0.74955,0.7496,0.7492,0.74955,1871400012.0
2008-01-10 11:00:00,0.74955,0.7497,0.7495,0.7497,691699987.0
2008-01-10 11:01:00,0.7497,0.7497,0.74945,0.74955,1239399988.0
2008-01-10 11:02:00,0.74955,0.7496,0.74945,0.74955,2096499971.0
2008-01-10 11:03:00,0.7491,0.7491,0.749,0.749,1167299994.0
2008-01-10 11:04:00,0.74955,0.7496,0.7494,0.7495,1167299994.0
2008-01-10 11:05:00,0.7495,0.7496,0.74945,0.74955,1300199998.0
2008-01-10 11:06:00,0.7496,0.74965,0.7495,0.7496,1120699973.0
2008-01-10 11:07:00,0.74955,0.74965,0.74955,0.74965,1183799979.0
2008-01-10 11:08:00,0.74965,0.7497,0.7496,0.74965,902400008.0
2008-01-10 11:09:00,0.74965,0.74975,0.74965,0.7497,650799995.0
2008-01-10 11:10:00,0.74975,0.74975,0.74965,0.7497,819599985.0
2008-01-10 11:11:00,0.7497,0.7497,0.74955,0.74965,1141599987.0
2008-01-10 11:12:00,0.7496,0.74965,0.7496,0.74965,1552099990.0
2008-01-10 11:13:00,0.74965,0.74975,0.7496,0.74965,1151300001.0
2008-01-10 11:14:00,0.74965,0.74965,0.74965,0.74965,606399995.0
2008-01-10 11:15:00,0.74965,0.74965,0.7496,0.74965,782399990.0
2008-01-10 11:16:00,0.74965,0.7498,0.74965,0.7498,1027999979.0
2008-01-10 11:17:00,0.7498,0.74985,0.74975,0.74985,536000000.0
2008-01-10 11:18:00,0.74985,0.7499,0.7498,0.7498,1291599987.0
2008-01-10 11:19:00,0.74985,0.74985,0.74975,0.74985,872800002.0
2008-01-10 11:20:00,0.74985,0.74995,0.74975,0.7498,1039800003.0
2008-01-10 11:21:00,0.7498,0.74985,0.74975,0.7498,1014399996.0
2008-01-10 11:22:00,0.7498,0.7498,0.7497,0.7497,1994200023.0
2008-01-10 11:23:00,0.7497,0.7498,0.7497,0.7498,1670100038.0
2008-01-10 11:24:00,0.74975,0.74975,0.74965,0.74975,1789599985.0
2008-01-10 11:25:00,0.7479,0.748,0.7479,0.748,905299996.0
2008-01-10 11:26:00,0.74975,0.74975,0.7496,0.7496,905299996.0
2008-01-10 11:27:00,0.74965,0.7497,0.7496,0.74965,832100011.0
2008-01-10 11:28:00,0.7497,0.7498,0.7496,0.7496,1531000008.0
2008-01-10 11:29:00,0.74955,0.74985,0.74945,0.74945,1747900000.0
2008-01-10 11:30:00,0.74945,0.74995,0.74935,0.74985,979500002.0
2008-01-10 11:31:00,0.7474,0.7476,0.7474,0.7474,1143299997.0
2008-01-10 11:32:00,0.74985,0.75,0.74985,0.7499,1143299997.0
2008-01-10 11:33:00,0.7476,0.7476,0.7475,0.7475,1455999987.0
2008-01-10 11:34:00,0.7476,0.7476,0.7476,0.7476,1455999987.0
2008-01-10 11:35:00,0.74995,0.75005,0.7499,0.75,1455999987.0
2008-01-10 11:36:00,0.74995,0.7501,0.7499,0.74995,1146000003.0
2008-01-10 11:37:00,0.74995,0.75005,0.7499,0.74995,1154899984.0
2008-01-10 11:38:00,0.74995,0.75,0.74975,0.74985,1275400011.0
2008-01-10 11:39:00,0.7476,0.7477,0.7475,0.7475,1312799989.0
2008-01-10 11:40:00,0.7497,0.74985,0.7496,0.7497,1312799989.0
2008-01-10 11:41:00,0.7497,0.74975,0.74945,0.74965,1988900015.0
2008-01-10 11:42:00,0.7496,0.7497,0.7495,0.7495,1631300017.0
2008-01-10 11:43:00,0.7495,0.74955,0.74945,0.74955,1952900004.0
2008-01-10 11:44:00,0.74955,0.7497,0.7494,0.74945,1947099986.0
2008-01-10 11:45:00,0.74945,0.7496,0.7494,0.74955,1183599975.0
2008-01-10 11:46:00,0.7496,0.74975,0.74955,0.7496,1120799984.0
2008-01-10 11:47:00,0.7496,0.7496,0.74945,0.7495,755200019.0
2008-01-10 11:48:00,0.7495,0.7495,0.7494,0.7494,1080799999.0
2008-01-10 11:49:00,0.7494,0.7495,0.74905,0.7492,1359199995.0
2008-01-10 11:50:00,0.74915,0.74935,0.74915,0.7493,1263199995.0
2008-01-10 11:51:00,0.74925,0.7494,0.7492,0.74935,967199989.0
2008-01-10 11:52:00,0.74935,0.7494,0.74885,0.74915,1870999990.0
2008-01-10 11:53:00,0.7491,0.7492,0.74905,0.74915,1076599996.0
2008-01-10 11:54:00,0.74915,0.7492,0.74885,0.7489,2103999998.0
2008-01-10 11:55:00,0.7474,0.7475,0.7474,0.7475,1000800001.0
2008-01-10 11:56:00,0.74895,0.7491,0.74895,0.7491,1000800001.0
2008-01-10 11:57:00,0.7491,0.7491,0.749,0.749,766400000.0
2008-01-10 11:58:00,0.749,0.74905,0.7489,0.7489,1805800018.0
2008-01-10 11:59:00,0.74895,0.74895,0.7488,0.74885,2131599987.0
2008-01-10 12:00:00,0.748,0.748,0.7479,0.748,1948399988.0
2008-01-10 12:01:00,0.74885,0.7491,0.7488,0.749,1948399988.0
2008-01-10 12:02:00,0.749,0.7491,0.749,0.74905,1287699984.0
2008-01-10 12:03:00,0.74905,0.74915,0.749,0.7491,1221100011.0
2008-01-10 12:04:00,0.74905,0.7491,0.74895,0.74895,1317300011.0
2008-01-10 12:05:00,0.749,0.74905,0.74895,0.74905,812499994.0
2008-01-10 12:06:00,0.74905,0.74915,0.7489,0.74905,1378000004.0
2008-01-10 12:07:00,0.74905,0.74905,0.74865,0.74885,1685599999.0
2008-01-10 12:08:00,0.74885,0.7489,0.7486,0.74865,1291999991.0
2008-01-10 12:09:00,0.74865,0.7487,0.7486,0.7487,682399994.0
2008-01-10 12:10:00,0.7487,0.74875,0.74855,0.74855,926600009.0
2008-01-10 12:11:00,0.74855,0.74855,0.7485,0.74855,586400000.0
2008-01-10 12:12:00,0.74855,0.74855,0.7483,0.7483,803200001.0
2008-01-10 12:13:00,0.7483,0.74835,0.74825,0.74835,1168000021.0
2008-01-10 12:14:00,0.74835,0.7484,0.7481,0.74815,1332799990.0
2008-01-10 12:15:00,0.7481,0.74815,0.7479,0.748,1870100001.0
2008-01-10 12:16:00,0.748,0.74805,0.74795,0.74805,1594400013.0
2008-01-10 12:17:00,0.748,0.74815,0.748,0.74815,1769300007.0
2008-01-10 12:18:00,0.74815,0.74835,0.74815,0.74825,1761599983.0
2008-01-10 12:19:00,0.7482,0.7482,0.748,0.748,1708000016.0
2008-01-10 12:20:00,0.74805,0.7482,0.7479,0.74795,1708000016.0
2008-01-10 12:21:00,0.74795,0.748,0.74775,0.7479,1705299991.0
2008-01-10 12:22:00,0.74795,0.74805,0.7479,0.74795,1943999994.0
2008-01-10 12:23:00,0.74795,0.74815,0.74795,0.74805,2130400020.0
2008-01-10 12:25:00,0.748,0.74805,0.74795,0.74805,844800015.0
2008-01-10 12:26:00,0.74805,0.7481,0.74795,0.74805,849699997.0
2008-01-10 12:27:00,0.74805,0.74805,0.748,0.74805,848400000.0
2008-01-10 12:28:00,0.748,0.74805,0.7476,0.7476,1928900004.0
2008-01-10 12:29:00,0.7476,0.74775,0.74755,0.7477,987500014.0
2008-01-10 12:30:00,0.74765,0.74775,0.7474,0.7475,1669399995.0
2008-01-10 12:31:00,0.7482,0.7482,0.7481,0.7482,1542199991.0
2008-01-10 12:32:00,0.74745,0.74755,0.7474,0.7475,1542199991.0
2008-01-10 12:33:00,0.7475,0.74765,0.7475,0.74755,1026399982.0
2008-01-10 12:34:00,0.74755,0.74765,0.7475,0.74765,1752099992.0
2008-01-10 12:35:00,0.74765,0.7477,0.74765,0.7477,1217999996.0
2008-01-10 12:36:00,0.7477,0.7477,0.7475,0.74765,1704300009.0
2008-01-10 12:37:00,0.7476,0.74775,0.7476,0.7477,920900015.0
2008-01-10 12:38:00,0.7477,0.74785,0.74765,0.74775,417600003.0
2008-01-10 12:39:00,0.74775,0.74775,0.7475,0.74755,1908199986.0
2008-01-10 12:40:00,0.74755,0.74775,0.7475,0.7477,1451900002.0
2008-01-10 12:41:00,0.7477,0.74775,0.7475,0.7475,882099992.0
2008-01-10 12:42:00,0.7475,0.7476,0.7475,0.74755,1151999992.0
2008-01-10 12:43:00,0.74755,0.74755,0.74735,0.7474,1464499987.0
2008-01-10 12:44:00,0.7473,0.74755,0.74725,0.7474,1029600000.0
2008-01-10 12:45:00,0.74745,0.7475,0.7474,0.7474,1231199984.0
2008-01-10 12:46:00,0.7474,0.74745,0.7474,0.74745,929099997.0
2008-01-10 12:47:00,0.74745,0.74745,0.7474,0.7474,756800000.0
2008-01-10 12:48:00,0.7474,0.74745,0.74725,0.74725,819200003.0
2008-01-10 12:49:00,0.74725,0.7474,0.74715,0.7472,1614400010.0
2008-01-10 12:50:00,0.7472,0.74725,0.74715,0.7472,994400006.0
2008-01-10 12:51:00,0.7472,0.7473,0.7472,0.74725,770999993.0
2008-01-10 12:52:00,0.74725,0.7473,0.7472,0.7473,1716699999.0
2008-01-10 12:53:00,0.7473,0.7474,0.74725,0.74735,1189599993.0
2008-01-10 12:54:00,0.74735,0.7475,0.74735,0.7475,762400000.0
2008-01-10 12:55:00,0.7486,0.7487,0.7485,0.7486,1041200000.0
2008-01-10 12:56:00,0.7476,0.7476,0.74745,0.7475,1041200000.0
2008-01-10 12:57:00,0.7475,0.74765,0.7475,0.7476,1794500009.0
2008-01-10 12:58:00,0.7476,0.74785,0.7476,0.7478,1179999993.0
2008-01-10 12:59:00,0.7478,0.748,0.74775,0.74795,1306399973.0
2008-01-10 13:00:00,0.74795,0.74805,0.74795,0.748,582499999.0
2008-01-10 13:01:00,0.748,0.74805,0.748,0.74805,367200000.0
2008-01-10 13:02:00,0.74805,0.74805,0.74785,0.7479,1252599996.0
2008-01-10 13:03:00,0.74785,0.74795,0.74785,0.74785,1114099994.0
2008-01-10 13:04:00,0.7479,0.748,0.74785,0.748,1336199972.0
2008-01-10 13:05:00,0.7471,0.7472,0.7466,0.7466,2115199996.0
2008-01-10 13:06:00,0.7481,0.74815,0.74805,0.74815,2115199996.0
2008-01-10 13:07:00,0.74815,0.74825,0.7481,0.7481,890999995.0
2008-01-10 13:08:00,0.7481,0.7482,0.7481,0.7481,489299994.0
2008-01-10 13:09:00,0.7481,0.7481,0.748,0.748,1230499998.0
2008-01-10 13:10:00,0.748,0.74805,0.74795,0.748,563300003.0
2008-01-10 13:11:00,0.748,0.74805,0.748,0.74805,568000000.0
2008-01-10 13:12:00,0.74805,0.74805,0.74795,0.74805,542100002.0
2008-01-10 13:13:00,0.748,0.7482,0.748,0.74815,1085500009.0
2008-01-10 13:14:00,0.7481,0.74815,0.74805,0.74805,758800009.0
2008-01-10 13:15:00,0.74805,0.7482,0.74805,0.74805,1071199981.0
2008-01-10 13:16:00,0.7481,0.7482,0.748,0.74805,1006399999.0
2008-01-10 13:17:00,0.74805,0.74805,0.748,0.74805,476000000.0
2008-01-10 13:18:00,0.74805,0.7481,0.74805,0.7481,830400000.0
2008-01-10 13:19:00,0.7481,0.7483,0.74805,0.74805,1739300015.0
2008-01-10 13:20:00,0.74805,0.7481,0.74795,0.748,1405599989.0
2008-01-10 13:21:00,0.748,0.7481,0.74795,0.7481,661800005.0
2008-01-10 13:22:00,0.7481,0.7481,0.74795,0.748,434399999.0
2008-01-10 13:23:00,0.748,0.748,0.7479,0.74795,372000000.0
2008-01-10 13:24:00,0.74795,0.74795,0.7479,0.7479,368800000.0
2008-01-10 13:25:00,0.7479,0.74805,0.7479,0.748,1159900004.0
2008-01-10 13:26:00,0.748,0.74815,0.74795,0.74815,1727700018.0
2008-01-10 13:29:00,0.74815,0.74825,0.74815,0.7482,937600008.0
2008-01-10 13:30:00,0.7482,0.7482,0.7481,0.7481,1928900034.0
2008-01-10 13:31:00,0.7473,0.7474,0.7473,0.7474,827700012.0
2008-01-10 13:32:00,0.7475,0.7475,0.7472,0.7472,827700012.0
2008-01-10 13:33:00,0.74815,0.74815,0.7481,0.74815,827700012.0
2008-01-10 13:34:00,0.74815,0.7482,0.7481,0.7481,1121199980.0
2008-01-10 13:35:00,0.7481,0.7482,0.7481,0.74815,863900004.0
2008-01-10 13:36:00,0.7481,0.7483,0.7481,0.74825,2015000015.0
2008-01-10 13:37:00,0.7474,0.7474,0.7473,0.7474,1194900015.0
2008-01-10 13:38:00,0.7482,0.7483,0.74815,0.7483,1194900015.0
2008-01-10 13:39:00,0.7483,0.74835,0.74815,0.7483,384800000.0
2008-01-10 13:40:00,0.7483,0.74835,0.74825,0.74835,1371900006.0
2008-01-10 13:41:00,0.74835,0.74835,0.7483,0.7483,834400003.0
2008-01-10 13:42:00,0.7483,0.74835,0.7483,0.74835,938800003.0
2008-01-10 13:43:00,0.74835,0.7484,0.7483,0.7484,677000001.0
2008-01-10 13:44:00,0.7484,0.7484,0.7483,0.7483,680399991.0
2008-01-10 13:45:00,0.74835,0.7484,0.7483,0.7483,2086900024.0
2008-01-10 13:46:00,0.7484,0.7486,0.7483,0.7485,1236799991.0
2008-01-10 13:47:00,0.7482,0.74825,0.74815,0.74825,1236799991.0
2008-01-10 13:48:00,0.74825,0.7487,0.74825,0.7487,1528799987.0
2008-01-10 13:49:00,0.7487,0.74875,0.7486,0.7487,1205899993.0
2008-01-10 13:50:00,0.7486,0.7489,0.7486,0.7489,1730699995.0
2008-01-10 13:51:00,0.74875,0.7488,0.7486,0.7488,1730699995.0
2008-01-10 13:52:00,0.7488,0.7488,0.7487,0.74875,816200004.0
2008-01-10 13:53:00,0.74875,0.74885,0.7487,0.7488,1692999987.0
2008-01-10 13:54:00,0.7488,0.74885,0.74865,0.7488,1612100002.0
2008-01-10 13:55:00,0.7488,0.74885,0.7486,0.74865,1150399997.0
2008-01-10 13:56:00,0.74865,0.74875,0.7486,0.74865,1451600005.0
2008-01-10 13:57:00,0.74865,0.74865,0.7482,0.74825,805299998.0
2008-01-10 13:58:00,0.74825,0.74835,0.7481,0.74835,1930000011.0
2008-01-10 13:59:00,0.74835,0.74905,0.74835,0.74865,764800005.0
2008-01-10 14:00:00,0.74865,0.74865,0.74605,0.747,915899996.0
2008-01-10 14:01:00,0.747,0.74765,0.747,0.74745,1775200013.0
2008-01-10 14:02:00,0.7487,0.7488,0.7486,0.7487,2131499987.0
2008-01-10 14:03:00,0.74735,0.74745,0.7472,0.74725,2131499987.0
2008-01-10 14:04:00,0.7473,0.74735,0.74715,0.74725,1040949990.0
2008-01-10 14:05:00,0.74725,0.74725,0.7466,0.74665,1071349997.0
2008-01-10 14:06:00,0.7466,0.74665,0.74635,0.74655,1415499997.0
2008-01-10 14:07:00,0.7466,0.74675,0.7464,0.7467,744299998.0
2008-01-10 14:08:00,0.74675,0.747,0.74665,0.74675,1841000026.0
2008-01-10 14:09:00,0.7467,0.74695,0.7467,0.7468,833600001.0
2008-01-10 14:10:00,0.74675,0.74685,0.7465,0.7467,1256700016.0
2008-01-10 14:11:00,0.7467,0.74675,0.7465,0.7465,1269299984.0
2008-01-10 14:12:00,0.7466,0.74665,0.7464,0.7464,767699999.0
2008-01-10 14:13:00,0.7464,0.7467,0.7464,0.7467,1874400006.0
2008-01-10 14:14:00,0.7492,0.7492,0.7491,0.7492,2132800017.0
2008-01-10 14:15:00,0.7468,0.74695,0.74675,0.74685,2132800017.0
2008-01-10 14:16:00,0.7493,0.7493,0.7492,0.7493,1909399996.0
2008-01-10 14:17:00,0.7467,0.7473,0.74665,0.7472,1909399996.0
2008-01-10 14:18:00,0.7493,0.7493,0.7492,0.7492,1054400000.0
2008-01-10 14:19:00,0.7491,0.7492,0.749,0.7491,1054400000.0
2008-01-10 14:20:00,0.74715,0.74715,0.7471,0.74715,1054400000.0
2008-01-10 14:21:00,0.74715,0.74715,0.74705,0.7471,1543799969.0
2008-01-10 14:22:00,0.74715,0.7472,0.74705,0.7471,2132299983.0
2008-01-10 14:23:00,0.74705,0.74715,0.747,0.74715,2029100009.0
2008-01-10 14:24:00,0.74715,0.74725,0.74715,0.74725,964999992.0
2008-01-10 14:25:00,0.74725,0.74725,0.7471,0.74725,1799500006.0
2008-01-10 14:26:00,0.74725,0.74725,0.74715,0.74725,828900001.0
2008-01-10 14:27:00,0.74725,0.74735,0.7472,0.74725,1310699997.0
2008-01-10 14:28:00,0.74725,0.74725,0.7472,0.74725,1172799998.0
2008-01-10 14:29:00,0.7492,0.7493,0.7492,0.7493,1021599995.0
2008-01-10 14:30:00,0.7492,0.7492,0.7491,0.7491,1021599995.0
2008-01-10 14:31:00,0.74745,0.74755,0.74735,0.7475,1021599995.0
2008-01-10 14:32:00,0.7492,0.7493,0.7492,0.7492,1247199980.0
2008-01-10 14:33:00,0.74725,0.7474,0.74725,0.7474,1247199980.0
2008-01-10 14:34:00,0.7474,0.7474,0.74725,0.7473,1572799993.0
2008-01-10 14:35:00,0.74735,0.74735,0.74725,0.7473,1000299984.0
2008-01-10 14:36:00,0.74725,0.7474,0.74725,0.7474,1015600010.0
2008-01-10 14:37:00,0.74735,0.74745,0.74735,0.74745,1321299980.0
2008-01-10 14:38:00,0.74745,0.74765,0.74745,0.74765,1303200007.0
2008-01-10 14:39:00,0.7476,0.748,0.7476,0.748,1135199999.0
2008-01-10 14:40:00,0.748,0.748,0.74785,0.74785,1505600003.0
2008-01-10 14:41:00,0.74785,0.7482,0.7478,0.748,1327199994.0
2008-01-10 14:42:00,0.7497,0.7498,0.7496,0.7496,1993399999.0
2008-01-10 14:43:00,0.7497,0.7497,0.7496,0.7497,1993399999.0
2008-01-10 14:44:00,0.7482,0.7484,0.7481,0.7483,1993399999.0
2008-01-10 14:45:00,0.74825,0.74855,0.74815,0.7485,2119400003.0
2008-01-10 14:46:00,0.74845,0.7486,0.74835,0.7486,1597599996.0
2008-01-10 14:47:00,0.7486,0.74875,0.74855,0.74875,1682799982.0
2008-01-10 14:48:00,0.74875,0.74875,0.7486,0.7487,1181799999.0
2008-01-10 14:49:00,0.7487,0.7488,0.74865,0.74875,1837200006.0
2008-01-10 14:50:00,0.7495,0.7497,0.7494,0.7496,2008599997.0
2008-01-10 14:52:00,0.74895,0.7494,0.7488,0.7493,2008599997.0
2008-01-10 14:53:00,0.7497,0.7499,0.7497,0.7499,1780699974.0
2008-01-10 14:54:00,0.75,0.7502,0.7499,0.7499,1780699974.0
2008-01-10 14:55:00,0.7498,0.7499,0.7497,0.7497,1780699974.0
2008-01-10 14:56:00,0.7496,0.7497,0.7496,0.7496,1780699974.0
2008-01-10 14:57:00,0.7492,0.74925,0.749,0.7491,1780699974.0
2008-01-10 14:58:00,0.7491,0.74915,0.7489,0.7489,1475000000.0
2008-01-10 14:59:00,0.7489,0.74895,0.74875,0.74875,1277199989.0
2008-01-10 15:00:00,0.74875,0.7488,0.7484,0.7486,1951500017.0
2008-01-10 15:01:00,0.7486,0.74885,0.74855,0.74875,1834399978.0
2008-01-10 15:02:00,0.74875,0.74885,0.74865,0.74875,1726400010.0
2008-01-10 15:03:00,0.7501,0.7502,0.75,0.7502,1738800006.0
2008-01-10 15:04:00,0.7501,0.7502,0.75,0.7502,1738800006.0
2008-01-10 15:05:00,0.7489,0.749,0.74885,0.74895,1738800006.0
2008-01-10 15:06:00,0.7501,0.7501,0.75,0.75,1325599989.0
2008-01-10 15:07:00,0.74915,0.74915,0.74905,0.74915,1325599989.0
2008-01-10 15:08:00,0.74915,0.74925,0.7491,0.7491,1832900005.0
2008-01-10 15:09:00,0.7491,0.74915,0.749,0.74905,1629600000.0
2008-01-10 15:10:00,0.74905,0.7491,0.749,0.74905,1789600000.0
2008-01-10 15:11:00,0.74905,0.74935,0.749,0.7493,2133600011.0
2008-01-10 15:12:00,0.7493,0.74935,0.74915,0.7492,1867799993.0
2008-01-10 15:13:00,0.75,0.7501,0.75,0.75,1989199959.0
2008-01-10 15:14:00,0.7493,0.74935,0.74915,0.74925,1989199959.0
2008-01-10 15:15:00,0.7501,0.7504,0.7501,0.7504,1786400001.0
2008-01-10 15:16:00,0.7503,0.7504,0.7503,0.7503,1786400001.0
2008-01-10 15:17:00,0.7504,0.7504,0.7503,0.7503,1786400001.0
2008-01-10 15:18:00,0.7492,0.74935,0.74915,0.7492,1786400001.0
2008-01-10 15:19:00,0.74925,0.74925,0.7491,0.7491,1716099990.0
2008-01-10 15:20:00,0.74915,0.7492,0.7491,0.7491,1727500010.0
2008-01-10 15:21:00,0.7491,0.74915,0.7491,0.7491,964000000.0
2008-01-10 15:22:00,0.7491,0.74915,0.74905,0.7491,780799999.0
2008-01-10 15:23:00,0.7491,0.7491,0.74905,0.7491,572000000.0
2008-01-10 15:24:00,0.7491,0.7491,0.74905,0.7491,470699996.0
2008-01-10 15:25:00,0.7491,0.7492,0.74905,0.7492,315999998.0
2008-01-10 15:26:00,0.7492,0.7493,0.74915,0.7492,1001999995.0
2008-01-10 15:27:00,0.7492,0.7492,0.7492,0.7492,583900000.0
2008-01-10 15:28:00,0.7492,0.7492,0.74915,0.74915,672799998.0
2008-01-10 15:29:00,0.74915,0.7494,0.7491,0.74925,1938999990.0
2008-01-10 15:30:00,0.74925,0.74935,0.7491,0.7492,1875200011.0
2008-01-10 15:31:00,0.7492,0.7493,0.7491,0.7491,735300000.0
2008-01-10 15:32:00,0.74915,0.7494,0.7491,0.7493,979099998.0
2008-01-10 15:33:00,0.7493,0.74945,0.7492,0.7493,1080300000.0
2008-01-10 15:34:00,0.7493,0.7494,0.74915,0.74915,1087800002.0
2008-01-10 15:35:00,0.7492,0.7493,0.74915,0.7492,849100006.0
2008-01-10 15:36:00,0.7492,0.7493,0.7491,0.74925,1706399978.0
2008-01-10 15:37:00,0.7505,0.7509,0.7504,0.7508,1587899995.0
2008-01-10 15:38:00,0.7494,0.7499,0.74935,0.74975,1587899995.0
2008-01-10 15:39:00,0.74975,0.74985,0.7496,0.74985,676000002.0
2008-01-10 15:40:00,0.74985,0.7501,0.74975,0.75,1413350005.0
2008-01-10 15:41:00,0.74995,0.74995,0.7498,0.74985,946700003.0
2008-01-10 15:42:00,0.74985,0.7499,0.7497,0.7497,838599998.0
2008-01-10 15:43:00,0.7497,0.7498,0.7497,0.74975,762400003.0
2008-01-10 15:44:00,0.74975,0.7499,0.74965,0.74965,949400003.0
2008-01-10 15:45:00,0.7497,0.74985,0.74955,0.7496,1134100002.0
2008-01-10 15:46:00,0.74965,0.74965,0.7495,0.7496,1151900001.0
2008-01-10 15:47:00,0.7496,0.74965,0.74955,0.74955,439600000.0
2008-01-10 15:48:00,0.74955,0.7496,0.74955,0.74955,316700000.0
2008-01-10 15:49:00,0.74955,0.74955,0.7495,0.74955,300800000.0
2008-01-10 15:50:00,0.74955,0.74975,0.7495,0.7497,600850000.0
2008-01-10 15:51:00,0.7497,0.74975,0.74965,0.7497,578400000.0
2008-01-10 15:52:00,0.7497,0.7498,0.7497,0.74975,627200000.0
2008-01-10 15:53:00,0.74975,0.75,0.74965,0.74995,1258100010.0
2008-01-10 15:54:00,0.74995,0.7503,0.74995,0.74995,1331399999.0
2008-01-10 15:55:00,0.74995,0.75,0.74975,0.7498,847499999.0
2008-01-10 15:56:00,0.7498,0.7498,0.74965,0.7497,629500000.0
2008-01-10 15:57:00,0.7497,0.7498,0.7496,0.74975,1061900002.0
2008-01-10 15:58:00,0.74975,0.74985,0.7497,0.7498,1061500011.0
2008-01-10 15:59:00,0.7498,0.7501,0.7498,0.7501,719600000.0
2008-01-10 16:00:00,0.7501,0.7504,0.7501,0.75025,1038699996.0
2008-01-10 16:01:00,0.7502,0.7504,0.7502,0.7503,1314899994.0
2008-01-10 16:02:00,0.7503,0.75035,0.7502,0.75035,1059200003.0
2008-01-10 16:03:00,0.75035,0.75035,0.75015,0.75025,1078799999.0
2008-01-10 16:04:00,0.7502,0.7503,0.75005,0.7503,1592899985.0
2008-01-10 16:05:00,0.7503,0.75035,0.7501,0.7501,1076599999.0
2008-01-10 16:06:00,0.7501,0.75015,0.75005,0.7501,594100001.0
2008-01-10 16:07:00,0.7501,0.75015,0.75005,0.7501,473200000.0
2008-01-10 16:08:00,0.7501,0.7501,0.75005,0.7501,343200000.0
2008-01-10 16:09:00,0.7501,0.75025,0.75005,0.75015,868299999.0
2008-01-10 16:10:00,0.75015,0.75025,0.75005,0.75015,993999998.0
2008-01-10 16:11:00,0.7502,0.75025,0.75005,0.7502,503000000.0
2008-01-10 16:12:00,0.7502,0.75025,0.75015,0.7502,466500000.0
2008-01-10 16:13:00,0.7502,0.7502,0.75005,0.7501,837699998.0
2008-01-10 16:14:00,0.75005,0.7503,0.75,0.7503,1437399988.0
2008-01-10 16:15:00,0.75025,0.7505,0.75015,0.75045,1257099994.0
2008-01-10 16:16:00,0.7505,0.7505,0.7504,0.7504,1093400007.0
2008-01-10 16:17:00,0.7504,0.7504,0.75035,0.7504,765200000.0
2008-01-10 16:18:00,0.7504,0.7504,0.75035,0.75035,281600000.0
2008-01-10 16:19:00,0.75035,0.7504,0.7503,0.7503,204800000.0
2008-01-10 16:20:00,0.7503,0.75035,0.75015,0.7502,713100001.0
2008-01-10 16:21:00,0.75025,0.7503,0.75015,0.7503,360000000.0
2008-01-10 16:22:00,0.7503,0.7503,0.7502,0.7502,697999992.0
2008-01-10 16:23:00,0.7502,0.7503,0.75015,0.75025,805200000.0
2008-01-10 16:24:00,0.75025,0.7508,0.7502,0.7508,1432699993.0
2008-01-10 16:25:00,0.7508,0.7508,0.7506,0.75065,999200000.0
2008-01-10 16:26:00,0.75065,0.75075,0.7506,0.75065,1896300002.0
2008-01-10 16:27:00,0.75065,0.7507,0.75055,0.7507,1588299999.0
2008-01-10 16:28:00,0.7507,0.7507,0.7506,0.7507,640000000.0
2008-01-10 16:29:00,0.7507,0.7508,0.7506,0.7507,1411300009.0
2008-01-10 16:30:00,0.75075,0.75075,0.75055,0.75055,948200004.0
2008-01-10 16:31:00,0.75055,0.7507,0.75055,0.7506,950199997.0
2008-01-10 16:32:00,0.7506,0.75075,0.7506,0.75065,1454899975.0
2008-01-10 16:33:00,0.7507,0.7507,0.75065,0.7507,488800000.0
2008-01-10 16:34:00,0.7507,0.7507,0.75055,0.7506,613500000.0
2008-01-10 16:35:00,0.75055,0.75065,0.75055,0.75055,776700000.0
2008-01-10 16:36:00,0.75055,0.7506,0.75045,0.7505,668199999.0
2008-01-10 16:37:00,0.7505,0.751,0.7505,0.7509,1110400001.0
2008-01-10 16:38:00,0.7509,0.7511,0.7508,0.75105,1492599994.0
2008-01-10 16:39:00,0.75095,0.7511,0.75095,0.7511,1671300002.0
2008-01-10 16:40:00,0.7511,0.7512,0.751,0.7512,1034399999.0
2008-01-10 16:41:00,0.7512,0.7514,0.75115,0.75135,1710800007.0
2008-01-10 16:42:00,0.7514,0.7514,0.7513,0.7514,1468549996.0
2008-01-10 16:43:00,0.7514,0.7518,0.75135,0.75165,1052500002.0
2008-01-10 16:44:00,0.7516,0.75165,0.7515,0.75155,971500009.0
2008-01-10 16:45:00,0.75155,0.7516,0.7515,0.75155,1310299993.0
2008-01-10 16:46:00,0.7515,0.7516,0.75145,0.7515,1234400008.0
2008-01-10 16:47:00,0.7515,0.7517,0.7514,0.75165,905499997.0
2008-01-10 16:48:00,0.75165,0.7517,0.7516,0.75165,600800000.0
2008-01-10 16:49:00,0.75165,0.7517,0.75155,0.75165,1275699994.0
2008-01-10 16:50:00,0.75165,0.75175,0.7516,0.75175,1162200003.0
2008-01-10 16:51:00,0.75175,0.75185,0.75165,0.7518,883699996.0
2008-01-10 16:52:00,0.75175,0.75185,0.75165,0.75165,871999998.0
2008-01-10 16:53:00,0.7517,0.7518,0.7516,0.7518,1604999996.0
2008-01-10 16:54:00,0.7518,0.7518,0.7517,0.7518,814400000.0
2008-01-10 16:55:00,0.7518,0.75185,0.7517,0.7518,998000003.0
2008-01-10 16:56:00,0.75175,0.752,0.7517,0.752,829900004.0
2008-01-10 16:57:00,0.752,0.75225,0.7519,0.75215,645600000.0
2008-01-10 16:58:00,0.75215,0.7523,0.752,0.7523,680799998.0
2008-01-10 16:59:00,0.7523,0.7523,0.7521,0.7523,1333424982.0
2008-01-10 17:00:00,0.75225,0.75245,0.75225,0.75235,1457600006.0
2008-01-10 17:01:00,0.75235,0.7525,0.7523,0.7524,1914450002.0
2008-01-10 17:02:00,0.7524,0.75245,0.7524,0.7524,826350003.0
2008-01-10 17:03:00,0.7524,0.75265,0.7524,0.75255,451000000.0
2008-01-10 17:04:00,0.75255,0.7526,0.7525,0.7526,320800001.0
2008-01-10 17:05:00,0.7524,0.7526,0.7524,0.7526,1243299999.0
2008-01-10 17:06:00,0.7525,0.7526,0.7524,0.7525,1243299999.0
2008-01-10 17:07:00,0.7528,0.7529,0.7527,0.7527,1243299999.0
2008-01-10 17:08:00,0.7527,0.7528,0.7527,0.75275,748700000.0
2008-01-10 17:09:00,0.7528,0.7528,0.75265,0.7527,846899997.0
2008-01-10 17:10:00,0.7527,0.7528,0.75265,0.7527,1146200012.0
2008-01-10 17:11:00,0.7527,0.75275,0.7525,0.75255,1087299994.0
2008-01-10 17:12:00,0.75255,0.75265,0.7525,0.7526,668399998.0
2008-01-10 17:13:00,0.7526,0.7527,0.7526,0.7526,796000000.0
2008-01-10 17:14:00,0.7526,0.75265,0.75255,0.75255,856000000.0
2008-01-10 17:15:00,0.75255,0.7526,0.75245,0.75245,829949995.0
2008-01-10 17:16:00,0.75245,0.7525,0.7524,0.7525,531499999.0
2008-01-10 17:17:00,0.7525,0.7525,0.7524,0.75245,536300000.0
2008-01-10 17:18:00,0.75245,0.7525,0.7524,0.75245,439499999.0
2008-01-10 17:19:00,0.7525,0.7526,0.7524,0.7526,1173000020.0
2008-01-10 17:20:00,0.75255,0.7526,0.75235,0.7524,1287499985.0
2008-01-10 17:21:00,0.7524,0.75245,0.75225,0.7523,1403199995.0
2008-01-10 17:22:00,0.7523,0.75245,0.7523,0.75245,1069199997.0
2008-01-10 17:23:00,0.7524,0.75245,0.75235,0.7524,1923599998.0
2008-01-10 17:24:00,0.7524,0.7527,0.75235,0.7527,1880000013.0
2008-01-10 17:25:00,0.7527,0.7528,0.75265,0.7527,2130900000.0
2008-01-10 17:27:00,0.7526,0.75265,0.7526,0.7526,1010400000.0
2008-01-10 17:28:00,0.7526,0.753,0.7526,0.753,1351799997.0
2008-01-10 17:29:00,0.753,0.7533,0.7529,0.7533,1147600006.0
2008-01-10 17:30:00,0.7533,0.7537,0.753,0.75355,1204449995.0
2008-01-10 17:31:00,0.7536,0.7536,0.7534,0.7534,751600000.0
2008-01-10 17:32:00,0.7534,0.7535,0.75325,0.7533,1300000010.0
2008-01-10 17:33:00,0.7533,0.7533,0.7531,0.75315,947199998.0
2008-01-10 17:34:00,0.75315,0.7532,0.753,0.7531,946299998.0
2008-01-10 17:35:00,0.7531,0.7532,0.7531,0.7531,1253699973.0
2008-01-10 17:36:00,0.7531,0.7531,0.753,0.7531,1646899978.0
2008-01-10 17:37:00,0.7531,0.7531,0.75295,0.753,1699374982.0
2008-01-10 17:38:00,0.75295,0.7531,0.75285,0.75295,1905299988.0
2008-01-10 17:39:00,0.75295,0.753,0.75275,0.75275,1224999996.0
2008-01-10 17:40:00,0.75275,0.7528,0.75275,0.75275,540500000.0
2008-01-10 17:41:00,0.7528,0.7529,0.75275,0.7529,805799990.0
2008-01-10 17:42:00,0.7529,0.7529,0.75275,0.7529,980600000.0
2008-01-10 17:43:00,0.7529,0.7529,0.75275,0.75275,2054700016.0
2008-01-10 17:44:00,0.7528,0.7528,0.7527,0.7527,813900001.0
2008-01-10 17:45:00,0.7527,0.7529,0.7527,0.7529,1064500001.0
2008-01-10 17:46:00,0.7529,0.7529,0.75275,0.7529,999200012.0
2008-01-10 17:47:00,0.7529,0.7529,0.7528,0.75285,1621400011.0
2008-01-10 17:48:00,0.75285,0.753,0.75285,0.753,1486199995.0
2008-01-10 17:49:00,0.753,0.7531,0.75295,0.753,1443400007.0
2008-01-10 17:50:00,0.753,0.75305,0.75285,0.75295,1802399988.0
2008-01-10 17:51:00,0.75295,0.7533,0.75285,0.7533,2096299981.0
2008-01-10 17:52:00,0.75325,0.7535,0.75315,0.7535,1970799993.0
2008-01-10 17:53:00,0.7535,0.75355,0.7534,0.7535,887999998.0
2008-01-10 17:54:00,0.7531,0.7533,0.7531,0.7533,1360899996.0
2008-01-10 17:55:00,0.7534,0.75345,0.7533,0.7534,1360899996.0
2008-01-10 17:56:00,0.7534,0.75355,0.7533,0.75355,1762399998.0
2008-01-10 17:57:00,0.75345,0.7536,0.75315,0.7533,1536599987.0
2008-01-10 17:58:00,0.7533,0.7533,0.7532,0.7532,1756900009.0
2008-01-10 17:59:00,0.75315,0.75315,0.75265,0.7527,1756900009.0
2008-01-10 18:00:00,0.7527,0.75275,0.75245,0.7526,786900002.0
2008-01-10 18:01:00,0.7526,0.7526,0.7524,0.75245,549200000.0
2008-01-10 18:02:00,0.75245,0.75245,0.7523,0.75235,1396449997.0
2008-01-10 18:03:00,0.75235,0.75255,0.7523,0.75245,1610399997.0
2008-01-10 18:04:00,0.75245,0.75255,0.75245,0.75255,1639999982.0
2008-01-10 18:05:00,0.7526,0.75265,0.7524,0.75265,2065199995.0
2008-01-10 18:06:00,0.75265,0.75265,0.7525,0.7525,1126600006.0
2008-01-10 18:07:00,0.7525,0.7526,0.75245,0.75255,1772999984.0
2008-01-10 18:08:00,0.75255,0.7526,0.7525,0.7526,567600001.0
2008-01-10 18:09:00,0.7526,0.7526,0.7525,0.7525,160199998.0
2008-01-10 18:10:00,0.7537,0.7538,0.7537,0.7537,1735900004.0
2008-01-10 18:11:00,0.7525,0.7525,0.75235,0.7525,1735900004.0
2008-01-10 18:12:00,0.75245,0.7525,0.75235,0.7524,1752400005.0
2008-01-10 18:15:00,0.7525,0.7525,0.75235,0.7524,1560999992.0
2008-01-10 18:16:00,0.7536,0.7537,0.7535,0.7537,1266600003.0
2008-01-10 18:17:00,0.7523,0.75245,0.75225,0.75245,1266600003.0
2008-01-10 18:18:00,0.7538,0.754,0.7537,0.7539,1753800003.0
2008-01-10 18:19:00,0.754,0.754,0.7539,0.7539,1753800003.0
2008-01-10 18:20:00,0.754,0.7542,0.7539,0.7542,1753800003.0
2008-01-10 18:21:00,0.7528,0.7528,0.75265,0.7527,1753800003.0
2008-01-10 18:22:00,0.7527,0.7527,0.75265,0.75265,1184400000.0
2008-01-10 18:23:00,0.7527,0.7527,0.7526,0.7526,976600003.0
2008-01-10 18:24:00,0.75265,0.75275,0.7526,0.75275,2029999988.0
2008-01-10 18:25:00,0.7527,0.75285,0.7527,0.75275,1385799993.0
2008-01-10 18:26:00,0.75275,0.7528,0.7527,0.7527,1350800037.0
2008-01-10 18:27:00,0.7527,0.7528,0.75265,0.7528,1731599994.0
2008-01-10 18:28:00,0.7528,0.7531,0.7528,0.753,1063799996.0
2008-01-10 18:29:00,0.753,0.7532,0.75285,0.75285,1519999995.0
2008-01-10 18:30:00,0.75285,0.7529,0.75265,0.7527,1090700015.0
2008-01-10 18:31:00,0.7527,0.7528,0.75265,0.7528,801600004.0
2008-01-10 18:32:00,0.7528,0.7528,0.75275,0.75275,389000000.0
2008-01-10 18:33:00,0.7528,0.7529,0.75275,0.7529,745300003.0
2008-01-10 18:34:00,0.7529,0.7529,0.7528,0.7528,548600000.0
2008-01-10 18:35:00,0.75275,0.7528,0.75275,0.7528,746900000.0
2008-01-10 18:36:00,0.7528,0.75285,0.75275,0.75285,807800000.0
2008-01-10 18:37:00,0.75285,0.75285,0.75275,0.7528,1036100000.0
2008-01-10 18:38:00,0.75275,0.75285,0.7527,0.7528,1239599998.0
2008-01-10 18:39:00,0.7528,0.7528,0.75275,0.7528,776399998.0
2008-01-10 18:40:00,0.7529,0.7532,0.75285,0.7531,1178599999.0
2008-01-10 18:41:00,0.7531,0.7532,0.75305,0.7531,1129999986.0
2008-01-10 18:42:00,0.7531,0.7531,0.753,0.753,613399999.0
2008-01-10 18:43:00,0.753,0.7533,0.753,0.7533,1260400002.0
2008-01-10 18:44:00,0.7533,0.7533,0.75315,0.75325,1026600002.0
2008-01-10 18:45:00,0.75325,0.7533,0.75315,0.7533,607600002.0
2008-01-10 18:46:00,0.7533,0.7534,0.7533,0.75335,1173800003.0
2008-01-10 18:47:00,0.75335,0.75335,0.7532,0.7532,1302700000.0
2008-01-10 18:48:00,0.7532,0.75325,0.7532,0.7532,747999999.0
2008-01-10 18:49:00,0.7532,0.7533,0.7532,0.7532,288000000.0
2008-01-10 18:50:00,0.7532,0.75325,0.75315,0.7532,1076800000.0
2008-01-10 18:51:00,0.7532,0.7532,0.75315,0.7532,944900000.0
2008-01-10 18:52:00,0.7532,0.7532,0.75315,0.75315,447200000.0
2008-01-10 18:53:00,0.75315,0.75315,0.75305,0.7531,851200000.0
2008-01-10 18:54:00,0.7531,0.7534,0.7531,0.7533,1433899998.0
2008-01-10 18:55:00,0.7533,0.7534,0.75325,0.75335,921349998.0
2008-01-10 18:56:00,0.75335,0.75335,0.75325,0.7533,1094400002.0
2008-01-10 18:57:00,0.7533,0.7533,0.75325,0.7533,995100000.0
2008-01-10 18:58:00,0.7533,0.7534,0.7533,0.7533,1368499997.0
2008-01-10 18:59:00,0.75325,0.7534,0.75325,0.75335,948799999.0
2008-01-10 19:00:00,0.75335,0.7536,0.7533,0.7535,537400000.0
2008-01-10 19:01:00,0.75345,0.75355,0.7534,0.7535,576400000.0
2008-01-10 19:02:00,0.7535,0.75375,0.7535,0.7537,773300003.0
2008-01-10 19:03:00,0.7537,0.7537,0.7536,0.7537,613000001.0
2008-01-10 19:04:00,0.75365,0.7537,0.7536,0.7536,964499986.0
2008-01-10 19:05:00,0.7536,0.7537,0.7536,0.75365,695200000.0
2008-01-10 19:06:00,0.75365,0.75375,0.75355,0.7537,979299997.0
2008-01-10 19:07:00,0.7537,0.7538,0.7537,0.75375,439000000.0
2008-01-10 19:08:00,0.75375,0.75385,0.7537,0.75375,407500000.0
2008-01-10 19:09:00,0.7538,0.7539,0.75375,0.7539,187600000.0
2008-01-10 19:10:00,0.7539,0.7539,0.7538,0.7538,660900002.0
2008-01-10 19:11:00,0.75385,0.75395,0.75375,0.75375,118400000.0
2008-01-10 19:12:00,0.75375,0.75375,0.75365,0.7537,592500000.0
2008-01-10 19:13:00,0.7537,0.75375,0.75365,0.75375,671100000.0
2008-01-10 19:14:00,0.75375,0.75375,0.7537,0.7537,342800000.0
2008-01-10 19:15:00,0.7537,0.7537,0.7535,0.75365,819300000.0
2008-01-10 19:16:00,0.7536,0.7538,0.7536,0.7538,375200000.0
2008-01-10 19:17:00,0.7538,0.75385,0.7537,0.7538,706200000.0
2008-01-10 19:18:00,0.7538,0.75405,0.7538,0.754,960100000.0
2008-01-10 19:19:00,0.754,0.75415,0.7539,0.75395,1224600003.0
2008-01-10 19:20:00,0.75395,0.75435,0.7539,0.75435,642200002.0
2008-01-10 19:21:00,0.7543,0.75445,0.7542,0.7542,780799999.0
2008-01-10 19:22:00,0.7542,0.7544,0.7541,0.7542,1040400003.0
2008-01-10 19:23:00,0.7542,0.75435,0.75415,0.75415,900500002.0
2008-01-10 19:24:00,0.75415,0.7544,0.75415,0.75415,463200000.0
2008-01-10 19:25:00,0.75415,0.75435,0.7541,0.7542,666899999.0
2008-01-10 19:26:00,0.7542,0.75425,0.7541,0.7541,1352499997.0
2008-01-10 19:27:00,0.7541,0.75435,0.7541,0.7543,1445400007.0
2008-01-10 19:28:00,0.7543,0.7544,0.75425,0.7543,1194200000.0
2008-01-10 19:29:00,0.7543,0.75445,0.75425,0.7544,1215099990.0
2008-01-10 19:30:00,0.7544,0.7544,0.7544,0.7544,940500000.0
2008-01-10 19:31:00,0.75445,0.75445,0.7543,0.7543,846400002.0
2008-01-10 19:32:00,0.7543,0.7546,0.7543,0.75455,1843300017.0
2008-01-10 19:33:00,0.75455,0.7547,0.7545,0.7545,1446299990.0
2008-01-10 19:34:00,0.75455,0.75465,0.75445,0.7546,1352000023.0
2008-01-10 19:35:00,0.7546,0.7548,0.7546,0.75475,1483499996.0
2008-01-10 19:36:00,0.75475,0.7548,0.75455,0.7546,1368499985.0
2008-01-10 19:37:00,0.7546,0.7546,0.7543,0.7543,734400011.0
2008-01-10 19:38:00,0.75435,0.7545,0.7543,0.7544,950599994.0
2008-01-10 19:39:00,0.75435,0.75465,0.7543,0.7544,1059299980.0
2008-01-10 19:40:00,0.7544,0.7547,0.75435,0.7544,705600000.0
2008-01-10 19:41:00,0.7544,0.7544,0.7542,0.7542,1565500029.0
2008-01-10 19:42:00,0.7543,0.7547,0.7542,0.7547,608900002.0
2008-01-10 19:43:00,0.7547,0.75505,0.75465,0.755,1073900000.0
2008-01-10 19:44:00,0.75505,0.7557,0.75505,0.75555,849099999.0
2008-01-10 19:45:00,0.7556,0.7556,0.75515,0.7553,760800000.0
2008-01-10 19:46:00,0.75525,0.7554,0.75525,0.75535,360799999.0
2008-01-10 19:47:00,0.75535,0.75575,0.75535,0.7557,319200000.0
2008-01-10 19:48:00,0.7557,0.75585,0.7557,0.7557,387000000.0
2008-01-10 19:49:00,0.7557,0.75585,0.75565,0.75575,699600000.0
2008-01-10 19:50:00,0.75575,0.7559,0.75575,0.7558,378500000.0
2008-01-10 19:51:00,0.7558,0.7562,0.75575,0.7562,877299998.0
2008-01-10 19:52:00,0.75615,0.7562,0.75595,0.75605,973800000.0
2008-01-10 19:53:00,0.75605,0.75615,0.756,0.75615,910100000.0
2008-01-10 19:54:00,0.75615,0.7564,0.75615,0.7563,906600000.0
2008-01-10 19:55:00,0.75635,0.75655,0.7562,0.75625,1215000008.0
2008-01-10 19:56:00,0.75625,0.75625,0.756,0.75615,376100000.0
2008-01-10 19:57:00,0.75605,0.75615,0.75585,0.75595,612499998.0
2008-01-10 19:58:00,0.75605,0.75605,0.7559,0.756,732400001.0
2008-01-10 19:59:00,0.756,0.7561,0.7558,0.7558,506800001.0
2008-01-10 20:00:00,0.7558,0.7559,0.7558,0.75585,449600000.0
2008-01-10 20:01:00,0.75585,0.75585,0.7556,0.7556,351800000.0
2008-01-10 20:02:00,0.7556,0.7557,0.7555,0.75555,621299994.0
2008-01-10 20:03:00,0.75555,0.7557,0.7555,0.7557,401799994.0
2008-01-10 20:04:00,0.7557,0.75575,0.75565,0.7557,523200000.0
2008-01-10 20:05:00,0.7557,0.7559,0.75565,0.7559,353900000.0
2008-01-10 20:06:00,0.7559,0.7559,0.75575,0.75585,517200000.0
2008-01-10 20:07:00,0.75585,0.756,0.7558,0.75585,522600000.0
2008-01-10 20:08:00,0.7559,0.7559,0.7558,0.7559,447300000.0
2008-01-10 20:09:00,0.7559,0.7559,0.7558,0.7558,605600000.0
2008-01-10 20:10:00,0.7558,0.75585,0.7557,0.75575,419200000.0
2008-01-10 20:11:00,0.75575,0.75575,0.75575,0.75575,46400000.0
2008-01-10 20:12:00,0.75575,0.75575,0.75565,0.7557,265100000.0
2008-01-10 20:13:00,0.75565,0.7557,0.75565,0.7557,422000000.0
2008-01-10 20:14:00,0.7557,0.7558,0.75565,0.7558,751200000.0
2008-01-10 20:15:00,0.7558,0.7558,0.75575,0.7558,570300001.0
2008-01-10 20:16:00,0.7558,0.7558,0.7556,0.75565,242400000.0
2008-01-10 20:17:00,0.75565,0.7557,0.75555,0.7556,371400000.0
2008-01-10 20:18:00,0.75565,0.7557,0.7556,0.75565,612900000.0
2008-01-10 20:19:00,0.7557,0.7557,0.7556,0.7556,753200000.0
2008-01-10 20:20:00,0.75565,0.7557,0.75555,0.7556,820100003.0
2008-01-10 20:21:00,0.7556,0.7556,0.75555,0.7556,447250000.0
2008-01-10 20:22:00,0.7556,0.7556,0.7555,0.7555,292650000.0
2008-01-10 20:23:00,0.75555,0.75555,0.75545,0.7555,416000000.0
2008-01-10 20:24:00,0.7555,0.75555,0.75545,0.75555,284500000.0
2008-01-10 20:25:00,0.75555,0.75555,0.75545,0.7555,714800000.0
2008-01-10 20:26:00,0.7555,0.7555,0.75535,0.7554,417600000.0
2008-01-10 20:27:00,0.7554,0.75545,0.75535,0.75535,634400000.0
2008-01-10 20:28:00,0.75535,0.75535,0.75515,0.75515,516900004.0
2008-01-10 20:29:00,0.7552,0.7552,0.7551,0.7552,1285100000.0
2008-01-10 20:30:00,0.7553,0.7557,0.75525,0.7556,572500000.0
2008-01-10 20:31:00,0.7556,0.7557,0.75555,0.7556,1111199999.0
2008-01-10 20:32:00,0.75565,0.7557,0.7556,0.7556,523500001.0
2008-01-10 20:33:00,0.7556,0.75565,0.75545,0.7556,374499997.0
2008-01-10 20:34:00,0.7556,0.7557,0.75555,0.7557,446100000.0
2008-01-10 20:35:00,0.7556,0.7557,0.75555,0.7557,660700003.0
2008-01-10 20:36:00,0.7557,0.7557,0.7556,0.7557,643200000.0
2008-01-10 20:37:00,0.7558,0.7558,0.7557,0.7557,919200000.0
2008-01-10 20:38:00,0.7557,0.7558,0.75565,0.75575,1641800000.0
2008-01-10 20:39:00,0.7558,0.7558,0.75565,0.7557,1332899988.0
2008-01-10 20:40:00,0.7557,0.7557,0.75555,0.75555,1015800000.0
2008-01-10 20:41:00,0.75555,0.7556,0.75555,0.7556,2075200000.0
2008-01-10 20:42:00,0.7556,0.7556,0.7554,0.75545,1129500000.0
2008-01-10 20:43:00,0.75545,0.7555,0.75545,0.7555,875200000.0
2008-01-10 20:44:00,0.7555,0.75555,0.75535,0.75535,1658000010.0
2008-01-10 20:45:00,0.75535,0.7554,0.75525,0.75525,2111399991.0
2008-01-10 20:46:00,0.7553,0.7555,0.75525,0.75545,1420099999.0
2008-01-10 20:47:00,0.7555,0.75555,0.7554,0.7554,1039100000.0
2008-01-10 20:48:00,0.7554,0.7554,0.75535,0.7554,1475700000.0
2008-01-10 20:49:00,0.7554,0.7554,0.75535,0.7554,1299500000.0
2008-01-10 20:50:00,0.7554,0.7554,0.7553,0.75535,496000000.0
2008-01-10 20:51:00,0.75535,0.75535,0.75525,0.75525,1233399984.0
2008-01-10 20:52:00,0.75525,0.7553,0.75525,0.7553,1771699958.0
2008-01-10 20:53:00,0.7553,0.7553,0.75525,0.7553,1591100000.0
2008-01-10 20:54:00,0.7553,0.7556,0.7553,0.7555,1767099968.0
2008-01-10 20:55:00,0.75555,0.7556,0.7555,0.75555,998859989.0
2008-01-10 20:56:00,0.75555,0.7556,0.7555,0.7556,335500000.0
2008-01-10 20:57:00,0.75555,0.7556,0.7555,0.7556,1846399998.0
2008-01-10 20:58:00,0.7556,0.7556,0.75555,0.7556,1687900000.0
2008-01-10 20:59:00,0.7556,0.7556,0.75545,0.7555,1303799996.0
2008-01-10 21:00:00,0.7544,0.7544,0.7543,0.7543,929200000.0
2008-01-10 21:01:00,0.7556,0.75565,0.7555,0.75555,929200000.0
2008-01-10 21:02:00,0.75555,0.7557,0.75545,0.7556,1462499991.0
2008-01-10 21:04:00,0.75555,0.7557,0.75555,0.7557,1628599986.0
2008-01-10 21:05:00,0.75565,0.7557,0.75565,0.7557,1293900000.0
2008-01-10 21:06:00,0.7557,0.7557,0.75555,0.7556,873400000.0
2008-01-10 21:07:00,0.7556,0.7556,0.75555,0.75555,2034399963.0
2008-01-10 21:09:00,0.7556,0.7556,0.7556,0.7556,2105399999.0
2008-01-10 21:10:00,0.7545,0.7545,0.7544,0.7544,1616300000.0
2008-01-10 21:13:00,0.7556,0.75565,0.75545,0.7556,1616300000.0
2008-01-10 21:14:00,0.7556,0.7557,0.7555,0.7557,1773999997.0
2008-01-10 21:15:00,0.7557,0.7558,0.7556,0.7557,2082899991.0
2008-01-10 21:16:00,0.7557,0.75575,0.75565,0.7557,1900599997.0
2008-01-10 21:18:00,0.75555,0.75565,0.75555,0.7556,2099099997.0
2008-01-10 21:19:00,0.7556,0.7556,0.7555,0.75555,1681300001.0
2008-01-10 21:20:00,0.75555,0.75555,0.7555,0.7555,1339899980.0
2008-01-10 21:21:00,0.7542,0.7542,0.7542,0.7542,1463800000.0
2008-01-10 21:22:00,0.7541,0.7543,0.754,0.7543,1463800000.0
2008-01-10 21:23:00,0.7556,0.7556,0.75555,0.75555,1463800000.0
2008-01-10 21:24:00,0.7556,0.7556,0.7555,0.75555,2041299993.0
2008-01-10 21:25:00,0.7543,0.7543,0.7543,0.7543,1145599998.0
2008-01-10 21:26:00,0.75555,0.7556,0.7554,0.75545,1145599998.0
2008-01-10 21:27:00,0.75545,0.75555,0.75535,0.7555,1875000014.0
2008-01-10 21:28:00,0.7555,0.7555,0.7554,0.75545,396999996.0
2008-01-10 21:29:00,0.7543,0.7543,0.7542,0.7542,1076000000.0
2008-01-10 21:30:00,0.7541,0.7541,0.7541,0.7541,1076000000.0
2008-01-10 21:31:00,0.75545,0.7555,0.7554,0.75545,1076000000.0
2008-01-10 21:32:00,0.7554,0.75545,0.75525,0.7553,1807999990.0
2008-01-10 21:33:00,0.7553,0.75565,0.75525,0.7556,960800000.0
2008-01-10 21:34:00,0.7556,0.75565,0.7555,0.7555,874400000.0
2008-01-10 21:35:00,0.7555,0.7557,0.7555,0.7557,1885499990.0
2008-01-10 21:36:00,0.7557,0.7557,0.7555,0.75555,1609599990.0
2008-01-10 21:37:00,0.7555,0.7556,0.7555,0.7556,1809199979.0
2008-01-10 21:38:00,0.75555,0.7556,0.75555,0.75555,1556100000.0
2008-01-10 21:39:00,0.75555,0.75555,0.7553,0.7554,769600000.0
2008-01-10 21:40:00,0.7554,0.7554,0.75515,0.75515,1978400011.0
2008-01-10 21:41:00,0.75515,0.75525,0.75515,0.75515,942300009.0
2008-01-10 21:42:00,0.75515,0.75525,0.755,0.755,1057800000.0
2008-01-10 21:43:00,0.755,0.755,0.75485,0.75495,1367699996.0
2008-01-10 21:44:00,0.75495,0.75495,0.75485,0.7549,693200000.0
2008-01-10 21:45:00,0.7549,0.755,0.7548,0.7549,763800001.0
2008-01-10 21:46:00,0.7549,0.755,0.75485,0.75485,345100000.0
2008-01-10 21:47:00,0.7549,0.7549,0.7548,0.7548,850900000.0
2008-01-10 21:48:00,0.75485,0.75485,0.7548,0.7548,1067400000.0
2008-01-10 21:49:00,0.7548,0.7548,0.7548,0.7548,1072800000.0
2008-01-10 21:50:00,0.7548,0.7549,0.7548,0.7548,876600000.0
2008-01-10 21:51:00,0.75485,0.75485,0.75475,0.7548,662100000.0
2008-01-10 21:52:00,0.7548,0.7548,0.75445,0.75455,685500000.0
2008-01-10 21:53:00,0.75455,0.75465,0.75455,0.75465,634000000.0
2008-01-10 21:54:00,0.75465,0.7547,0.7545,0.75455,862600000.0
2008-01-10 21:55:00,0.75455,0.7546,0.7545,0.7545,501200000.0
2008-01-10 21:56:00,0.7545,0.75455,0.75425,0.75425,390400000.0
2008-01-10 21:57:00,0.75425,0.7543,0.75425,0.7543,727200000.0
2008-01-10 21:58:00,0.7543,0.75445,0.7543,0.75435,807400000.0
2008-01-10 21:59:00,0.75435,0.75455,0.75435,0.75435,742800000.0
2008-01-10 22:00:00,0.75435,0.75445,0.7543,0.7544,736500001.0
2008-01-10 22:01:00,0.7544,0.7544,0.7542,0.75425,553400000.0
2008-01-10 22:02:00,0.7543,0.7544,0.75425,0.7543,1083600000.0
2008-01-10 22:03:00,0.75435,0.7544,0.7543,0.75435,1763800000.0
2008-01-10 22:04:00,0.7543,0.75445,0.7543,0.7544,689400000.0
2008-01-10 22:05:00,0.75435,0.7545,0.75435,0.75445,673500000.0
2008-01-10 22:06:00,0.7545,0.7546,0.75445,0.75455,731000000.0
2008-01-10 22:07:00,0.75455,0.7546,0.7545,0.7545,629700000.0
2008-01-10 22:08:00,0.7545,0.7545,0.7545,0.7545,896800000.0
2008-01-10 22:09:00,0.7545,0.7546,0.7545,0.7546,835200000.0
2008-01-10 22:10:00,0.75455,0.75455,0.7545,0.7545,303200000.0
2008-01-10 22:11:00,0.7545,0.75455,0.75445,0.75445,537300000.0
2008-01-10 22:12:00,0.75445,0.7545,0.7544,0.7545,719300000.0
2008-01-10 22:13:00,0.7545,0.7545,0.7544,0.7545,953900000.0
2008-01-10 22:14:00,0.7545,0.7545,0.75435,0.75435,590100000.0
2008-01-10 22:15:00,0.75435,0.7544,0.75435,0.75435,444000000.0
2008-01-10 22:16:00,0.75435,0.75445,0.7542,0.75425,535100000.0
2008-01-10 22:17:00,0.75425,0.7543,0.75425,0.7543,480100000.0
2008-01-10 22:18:00,0.7543,0.7544,0.75425,0.7544,542200001.0
2008-01-10 22:19:00,0.7544,0.7544,0.7542,0.7543,624200000.0
2008-01-10 22:20:00,0.7543,0.75435,0.75415,0.75425,624500000.0
2008-01-10 22:21:00,0.75425,0.7543,0.75425,0.7543,177600000.0
2008-01-10 22:22:00,0.7543,0.75435,0.7542,0.75435,301800000.0
2008-01-10 22:23:00,0.7543,0.75435,0.7542,0.7543,1508000003.0
2008-01-10 22:24:00,0.75425,0.75435,0.75425,0.7543,1325500000.0
2008-01-10 22:25:00,0.75425,0.75435,0.75415,0.75435,702500000.0
2008-01-10 22:26:00,0.75435,0.75435,0.7543,0.75435,569600000.0
2008-01-10 22:27:00,0.75435,0.7544,0.7543,0.75435,798800000.0
2008-01-10 22:28:00,0.75435,0.75435,0.7543,0.75435,1033300006.0
2008-01-10 22:29:00,0.75435,0.75435,0.7543,0.7543,507200000.0
2008-01-10 22:30:00,0.7543,0.7543,0.7541,0.7542,1132000000.0
2008-01-10 22:31:00,0.7542,0.7543,0.7542,0.7543,641600000.0
2008-01-10 22:32:00,0.7543,0.7543,0.75425,0.7543,384000000.0
2008-01-10 22:33:00,0.7543,0.7543,0.7542,0.7542,403200000.0
2008-01-10 22:34:00,0.7542,0.7543,0.7542,0.7542,419000000.0
2008-01-10 22:35:00,0.7542,0.75425,0.7541,0.75415,606500000.0
2008-01-10 22:36:00,0.75415,0.75415,0.754,0.75405,570100000.0
2008-01-10 22:37:00,0.75405,0.7542,0.75395,0.754,893699998.0
2008-01-10 22:38:00,0.754,0.75415,0.75375,0.75375,806900001.0
2008-01-10 22:39:00,0.75375,0.75405,0.7536,0.75385,861600002.0
2008-01-10 22:40:00,0.75385,0.7539,0.7536,0.7537,666400000.0
2008-01-10 22:41:00,0.75365,0.7538,0.75365,0.75375,747999999.0
2008-01-10 22:42:00,0.75375,0.7538,0.75365,0.7538,491900000.0
2008-01-10 22:43:00,0.7538,0.7538,0.75375,0.75375,863900000.0
2008-01-10 22:44:00,0.75375,0.7538,0.75365,0.7538,1289400033.0
2008-01-10 22:45:00,0.7538,0.7538,0.7537,0.75375,294400000.0
2008-01-10 22:46:00,0.7537,0.7538,0.75365,0.75375,667900000.0
2008-01-10 22:47:00,0.75375,0.7538,0.75365,0.75375,442500000.0
2008-01-10 22:48:00,0.75375,0.7538,0.75375,0.75375,335600000.0
2008-01-10 22:49:00,0.75375,0.75375,0.75375,0.75375,704400000.0
2008-01-10 22:50:00,0.75375,0.75375,0.75365,0.7537,558100000.0
2008-01-10 22:51:00,0.7537,0.75375,0.75365,0.7537,554400000.0
2008-01-10 22:52:00,0.75365,0.7537,0.7536,0.75365,1035399999.0
2008-01-10 22:53:00,0.75365,0.7537,0.7536,0.75365,717800000.0
2008-01-10 22:54:00,0.75365,0.7537,0.7536,0.7536,659200000.0
2008-01-10 22:55:00,0.7536,0.7537,0.7536,0.7537,1140900000.0
2008-01-10 22:56:00,0.7537,0.75375,0.75365,0.75375,834199997.0
2008-01-10 22:57:00,0.75375,0.7539,0.7537,0.75375,944700000.0
2008-01-10 22:58:00,0.75375,0.7538,0.75365,0.7537,1552799998.0
2008-01-10 22:59:00,0.75365,0.75385,0.75365,0.7538,1217500000.0
2008-01-10 23:00:00,0.7538,0.75405,0.7538,0.754,1351100003.0
2008-01-10 23:01:00,0.754,0.754,0.75395,0.75395,1641099999.0
2008-01-10 23:02:00,0.75395,0.7541,0.7539,0.754,1887499998.0
2008-01-10 23:03:00,0.75395,0.7541,0.75395,0.75405,1146100001.0
2008-01-10 23:04:00,0.75405,0.7542,0.75405,0.75415,1329299999.0
2008-01-10 23:05:00,0.75415,0.7542,0.75405,0.75405,409600000.0
2008-01-10 23:06:00,0.75405,0.7541,0.754,0.7541,1350500000.0
2008-01-10 23:07:00,0.7541,0.7541,0.754,0.75405,368000000.0
2008-01-10 23:08:00,0.75405,0.7541,0.754,0.75405,1379400000.0
2008-01-10 23:09:00,0.75405,0.7542,0.75405,0.75405,532500000.0
2008-01-10 23:10:00,0.75405,0.7541,0.754,0.75405,1263700000.0
2008-01-10 23:11:00,0.75405,0.7541,0.7539,0.75405,2097500000.0
2008-01-10 23:12:00,0.7541,0.75415,0.75405,0.75415,882000000.0
2008-01-10 23:13:00,0.7541,0.75425,0.75405,0.7542,502200001.0
2008-01-10 23:14:00,0.7542,0.75425,0.7542,0.75425,1198300000.0
2008-01-10 23:15:00,0.7542,0.7543,0.75405,0.7543,1936299984.0
2008-01-10 23:16:00,0.7543,0.7543,0.7542,0.7543,1365600000.0
2008-01-10 23:17:00,0.7543,0.75445,0.7543,0.7544,1206400000.0
2008-01-10 23:18:00,0.7544,0.7545,0.7544,0.7545,624000000.0
2008-01-10 23:19:00,0.7545,0.7545,0.75435,0.75435,681100000.0
2008-01-10 23:20:00,0.7544,0.7545,0.75435,0.7545,1377599998.0
2008-01-10 23:21:00,0.7545,0.7545,0.75435,0.75445,664800000.0
2008-01-10 23:22:00,0.75445,0.7546,0.75445,0.75455,595200000.0
2008-01-10 23:23:00,0.7545,0.7547,0.7545,0.75465,883800000.0
2008-01-10 23:24:00,0.75465,0.75465,0.75455,0.7546,1181500000.0
2008-01-10 23:25:00,0.7546,0.7547,0.7546,0.7547,862500000.0
2008-01-10 23:26:00,0.7547,0.7547,0.7545,0.75455,575200000.0
2008-01-10 23:27:00,0.7546,0.7546,0.7545,0.75455,553300000.0
2008-01-10 23:28:00,0.75455,0.75455,0.7544,0.7544,600999986.0
2008-01-10 23:29:00,0.7545,0.7547,0.7544,0.75465,921099978.0
2008-01-10 23:30:00,0.75465,0.75465,0.7545,0.7546,859300000.0
2008-01-10 23:31:00,0.7546,0.7547,0.75445,0.7547,1151400000.0
2008-01-10 23:32:00,0.7547,0.75475,0.75455,0.75465,427600000.0
2008-01-10 23:33:00,0.7547,0.75485,0.75465,0.75475,287200000.0
2008-01-10 23:34:00,0.75475,0.7548,0.7547,0.75475,434400000.0
2008-01-10 23:35:00,0.75475,0.75475,0.7545,0.75455,2045699941.0
2008-01-10 23:37:00,0.75455,0.75485,0.7545,0.75485,1646600000.0
2008-01-10 23:38:00,0.7548,0.75485,0.75465,0.75475,229600000.0
2008-01-10 23:39:00,0.75475,0.75475,0.7545,0.75475,931700000.0
2008-01-10 23:40:00,0.75475,0.7548,0.75475,0.7548,504000000.0
2008-01-10 23:41:00,0.7548,0.7548,0.75465,0.75465,321400000.0
2008-01-10 23:42:00,0.75465,0.75465,0.7546,0.75465,277600000.0
2008-01-10 23:43:00,0.75465,0.75465,0.7545,0.7546,1410400000.0
2008-01-10 23:44:00,0.7546,0.75465,0.7546,0.75465,990400000.0
2008-01-10 23:45:00,0.75465,0.7547,0.75455,0.7547,643000000.0
2008-01-10 23:46:00,0.7547,0.7547,0.7545,0.7547,1351800000.0
2008-01-10 23:47:00,0.7547,0.7547,0.7546,0.7547,1432400000.0
2008-01-10 23:48:00,0.7547,0.7548,0.75455,0.7548,948000000.0
2008-01-10 23:49:00,0.7548,0.75485,0.7547,0.7547,533399997.0
2008-01-10 23:50:00,0.7547,0.75485,0.7547,0.75485,1121799962.0
2008-01-10 23:51:00,0.75485,0.7549,0.7548,0.7549,496000000.0
2008-01-10 23:52:00,0.7549,0.75505,0.7549,0.755,724400000.0
2008-01-10 23:53:00,0.755,0.755,0.7548,0.7549,739200000.0
2008-01-10 23:54:00,0.7549,0.7549,0.7547,0.7548,1305900000.0
2008-01-10 23:55:00,0.7548,0.7548,0.75465,0.7547,1832500001.0
2008-01-10 23:56:00,0.75465,0.75475,0.7546,0.75465,1398399970.0
2008-01-10 23:57:00,0.7546,0.7548,0.7546,0.7548,1476300000.0
2008-01-10 23:58:00,0.7548,0.7548,0.7547,0.75475,702000000.0
2008-01-10 23:59:00,0.75475,0.75475,0.75465,0.75465,254100000.0
2008-01-11 00:00:00,0.7547,0.7548,0.7547,0.7547,1881099972.0
2008-01-11 00:01:00,0.7548,0.7548,0.7548,0.7548,1881099972.0
2008-01-11 00:02:00,0.7547,0.7547,0.7547,0.7547,1881099972.0
2008-01-11 00:03:00,0.7547,0.7548,0.7543,0.7548,1881099972.0
2008-01-11 00:04:00,0.7548,0.7549,0.7547,0.7548,1194900010.0
2008-01-11 00:05:00,0.7548,0.7549,0.7547,0.7549,1159000000.0
2008-01-11 00:06:00,0.7549,0.7549,0.7548,0.7548,920800000.0
2008-01-11 00:07:00,0.7548,0.7548,0.7546,0.7546,1783799959.0
2008-01-11 00:08:00,0.7546,0.755,0.7546,0.7549,964999991.0
2008-01-11 00:09:00,0.7549,0.7549,0.7548,0.7548,1467900000.0
2008-01-11 00:10:00,0.7548,0.7549,0.7548,0.7549,1158600000.0
2008-01-11 00:11:00,0.7549,0.7549,0.7547,0.7547,1384900000.0
2008-01-11 00:12:00,0.7547,0.7548,0.75465,0.7548,1079100000.0
2008-01-11 00:13:00,0.7548,0.7548,0.7546,0.7548,1120500000.0
2008-01-11 00:14:00,0.7548,0.7548,0.75465,0.7547,1273900000.0
2008-01-11 00:15:00,0.7547,0.7548,0.7546,0.7547,2113599949.0
2008-01-11 00:16:00,0.7547,0.7548,0.7546,0.7547,1580699982.0
2008-01-11 00:17:00,0.7547,0.7547,0.7546,0.75465,1983400000.0
2008-01-11 00:18:00,0.7545,0.7545,0.7545,0.7545,1741599991.0
2008-01-11 00:19:00,0.7544,0.7545,0.7544,0.7545,1741599991.0
2008-01-11 00:20:00,0.7544,0.7545,0.7544,0.7544,1741599991.0
2008-01-11 00:21:00,0.7549,0.7549,0.7548,0.7549,1741599991.0
2008-01-11 00:22:00,0.7549,0.7549,0.75475,0.7548,1217400000.0
2008-01-11 00:23:00,0.7548,0.7549,0.75475,0.7548,1695100015.0
2008-01-11 00:24:00,0.7548,0.7549,0.7547,0.7548,1424600000.0
2008-01-11 00:25:00,0.7548,0.7548,0.7547,0.7548,1124800000.0
2008-01-11 00:26:00,0.7548,0.7548,0.7547,0.7547,1691600000.0
2008-01-11 00:27:00,0.7547,0.7548,0.7547,0.7548,1513400000.0
2008-01-11 00:28:00,0.7547,0.7548,0.75465,0.7547,1626100000.0
2008-01-11 00:29:00,0.7547,0.7548,0.75465,0.75465,1857000000.0
2008-01-11 00:30:00,0.7547,0.7547,0.7546,0.7546,1757600000.0
2008-01-11 00:31:00,0.7547,0.7547,0.75465,0.7547,1757600000.0
2008-01-11 00:32:00,0.7547,0.7547,0.7545,0.7547,1517200000.0
2008-01-11 00:33:00,0.7547,0.7547,0.7546,0.75465,783300000.0
2008-01-11 00:34:00,0.75465,0.7547,0.7546,0.75465,407400000.0
2008-01-11 00:35:00,0.75465,0.75465,0.75455,0.75455,944800000.0
2008-01-11 00:36:00,0.75455,0.7546,0.7545,0.7546,509800000.0
2008-01-11 00:37:00,0.7545,0.7547,0.7545,0.7547,435600000.0
2008-01-11 00:38:00,0.7547,0.7547,0.75455,0.7547,232800000.0
2008-01-11 00:39:00,0.7547,0.7547,0.7546,0.75465,676600000.0
2008-01-11 00:40:00,0.75465,0.75465,0.7546,0.75465,1071500000.0
2008-01-11 00:41:00,0.75465,0.7547,0.7546,0.7547,1024700000.0
2008-01-11 00:42:00,0.7547,0.75475,0.7546,0.7547,889600000.0
2008-01-11 00:43:00,0.7547,0.7547,0.7545,0.7545,597200000.0
2008-01-11 00:44:00,0.75455,0.75475,0.75455,0.7547,450400000.0
2008-01-11 00:45:00,0.7547,0.75475,0.7546,0.7547,1854000038.0
2008-01-11 00:46:00,0.7547,0.75475,0.75465,0.75475,820400000.0
2008-01-11 00:47:00,0.75475,0.7548,0.7545,0.7545,297599999.0
2008-01-11 00:48:00,0.75455,0.7548,0.7545,0.75475,1422100000.0
2008-01-11 00:49:00,0.75475,0.75475,0.7546,0.7547,199200000.0
2008-01-11 00:50:00,0.75465,0.75485,0.75455,0.7548,1851800055.0
2008-01-11 00:51:00,0.7548,0.75485,0.7547,0.75475,668000000.0
2008-01-11 00:52:00,0.75475,0.7548,0.75465,0.7548,610300000.0
2008-01-11 00:53:00,0.7548,0.7548,0.75465,0.7547,871200000.0
2008-01-11 00:54:00,0.7547,0.7547,0.7546,0.75465,1326700000.0
2008-01-11 00:55:00,0.75465,0.7547,0.7546,0.7547,492800000.0
2008-01-11 00:56:00,0.7547,0.75475,0.75455,0.7546,298600000.0
2008-01-11 00:58:00,0.7546,0.75475,0.7546,0.75475,2134400098.0
2008-01-11 00:59:00,0.75475,0.7548,0.75455,0.7548,594800000.0
2008-01-11 01:00:00,0.7548,0.7548,0.7546,0.7547,1031800000.0
2008-01-11 01:01:00,0.7547,0.75475,0.75425,0.75465,655600000.0
2008-01-11 01:02:00,0.75465,0.7547,0.7546,0.7547,1255100000.0
2008-01-11 01:03:00,0.7547,0.75475,0.7546,0.75475,1229600000.0
2008-01-11 01:04:00,0.75475,0.75475,0.7547,0.75475,732800000.0
2008-01-11 01:05:00,0.75475,0.7548,0.75465,0.75475,1557900000.0
2008-01-11 01:06:00,0.7548,0.7548,0.7547,0.75475,364800000.0
2008-01-11 01:07:00,0.75475,0.7548,0.75465,0.7547,827000000.0
2008-01-11 01:08:00,0.75465,0.7547,0.75465,0.7547,1461100000.0
2008-01-11 01:09:00,0.7547,0.75475,0.7546,0.7546,1041600000.0
2008-01-11 01:10:00,0.7546,0.7546,0.75455,0.7546,1571200000.0
2008-01-11 01:11:00,0.7546,0.7546,0.75455,0.7546,949600000.0
2008-01-11 01:12:00,0.7546,0.7546,0.7543,0.7546,997000000.0
2008-01-11 01:13:00,0.7546,0.7546,0.7543,0.75435,966000000.0
2008-01-11 01:14:00,0.75435,0.75455,0.75425,0.7543,956400000.0
2008-01-11 01:15:00,0.75435,0.75455,0.75425,0.7543,1232399997.0
2008-01-11 01:16:00,0.75435,0.7545,0.7543,0.7543,1455299976.0
2008-01-11 01:17:00,0.7543,0.75445,0.7543,0.7544,1093099979.0
2008-01-11 01:18:00,0.7544,0.7545,0.75435,0.7544,1284300000.0
2008-01-11 01:19:00,0.75445,0.7545,0.75435,0.75445,745600000.0
2008-01-11 01:20:00,0.75445,0.75445,0.75435,0.75435,1054700000.0
2008-01-11 01:21:00,0.7544,0.7545,0.75435,0.7544,638000000.0
2008-01-11 01:22:00,0.7544,0.7545,0.7544,0.7544,1073600000.0
2008-01-11 01:23:00,0.7544,0.7545,0.7544,0.75445,708800000.0
2008-01-11 01:24:00,0.75445,0.7545,0.75445,0.7545,593600000.0
2008-01-11 01:25:00,0.7545,0.7545,0.7544,0.75445,680000000.0
2008-01-11 01:26:00,0.75445,0.75445,0.75425,0.7544,844000000.0
2008-01-11 01:27:00,0.7544,0.7545,0.7544,0.75445,470100000.0
2008-01-11 01:28:00,0.7545,0.7545,0.7542,0.7544,1586700018.0
2008-01-11 01:29:00,0.7543,0.7546,0.7543,0.7545,1773500014.0
2008-01-11 01:30:00,0.7545,0.7547,0.75445,0.7546,1094600000.0
2008-01-11 01:31:00,0.7546,0.75465,0.75455,0.75455,1479500000.0
2008-01-11 01:32:00,0.7546,0.7546,0.75435,0.7545,1475800000.0
2008-01-11 01:33:00,0.7545,0.75465,0.7545,0.7546,1860200000.0
2008-01-11 01:34:00,0.7546,0.7546,0.7544,0.75455,1104000000.0
2008-01-11 01:35:00,0.75455,0.7546,0.75455,0.7546,1312800000.0
2008-01-11 01:36:00,0.7546,0.7547,0.7545,0.7546,1323500000.0
2008-01-11 01:37:00,0.7547,0.7547,0.75455,0.75465,1348400000.0
2008-01-11 01:38:00,0.75465,0.7547,0.75455,0.75465,658600000.0
2008-01-11 01:39:00,0.75465,0.75475,0.7544,0.75465,1080400000.0
2008-01-11 01:40:00,0.75465,0.7548,0.75465,0.7548,1716000000.0
2008-01-11 01:41:00,0.7548,0.7549,0.75475,0.75485,1268300000.0
2008-01-11 01:42:00,0.75485,0.755,0.75485,0.75485,1396600000.0
2008-01-11 01:44:00,0.7549,0.7549,0.75485,0.7549,2052200000.0
2008-01-11 01:45:00,0.7549,0.7549,0.75475,0.7548,620700000.0
2008-01-11 01:47:00,0.7548,0.75485,0.7548,0.75485,798400000.0
2008-01-11 01:49:00,0.75475,0.7548,0.75475,0.7548,1897200000.0
2008-01-11 01:50:00,0.7548,0.75485,0.7548,0.75485,2105600000.0
2008-01-11 01:51:00,0.75485,0.7549,0.75485,0.75485,1052900000.0
2008-01-11 01:52:00,0.75485,0.7549,0.75485,0.75485,1563200000.0
2008-01-11 01:53:00,0.75485,0.7549,0.75465,0.7547,1139200000.0
2008-01-11 01:54:00,0.7547,0.7547,0.7544,0.7546,1463600000.0
2008-01-11 01:55:00,0.7542,0.7542,0.7542,0.7542,1658800000.0
2008-01-11 01:56:00,0.7545,0.7546,0.75445,0.75445,1658800000.0
2008-01-11 01:57:00,0.75445,0.7545,0.75445,0.75445,1671500000.0
2008-01-11 01:58:00,0.7545,0.7545,0.75445,0.7545,516700000.0
2008-01-11 01:59:00,0.7545,0.7545,0.7543,0.7543,312000000.0
2008-01-11 02:00:00,0.7543,0.7545,0.75425,0.75425,587100000.0
2008-01-11 02:01:00,0.7543,0.7545,0.7542,0.7544,850099985.0
2008-01-11 02:06:00,0.7545,0.7546,0.7544,0.75455,1417899992.0
2008-01-11 02:07:00,0.75455,0.75455,0.7543,0.7543,468800000.0
2008-01-11 02:08:00,0.7543,0.75455,0.7543,0.75445,964500002.0
2008-01-11 02:10:00,0.7545,0.7545,0.7543,0.7544,1482400000.0
2008-01-11 02:11:00,0.7543,0.7544,0.7543,0.7544,783700000.0
2008-01-11 02:12:00,0.75455,0.7546,0.75435,0.75455,783700000.0
2008-01-11 02:13:00,0.75455,0.7546,0.7544,0.7546,1415000017.0
2008-01-11 02:14:00,0.7546,0.7548,0.7544,0.7547,1490799999.0
2008-01-11 02:15:00,0.7547,0.7547,0.75465,0.7547,1775100000.0
2008-01-11 02:16:00,0.7547,0.7547,0.7547,0.7547,1538400000.0
2008-01-11 02:17:00,0.7547,0.7549,0.7547,0.7548,1547999981.0
2008-01-11 02:18:00,0.7548,0.7548,0.7548,0.7548,864800000.0
2008-01-11 02:19:00,0.7548,0.7548,0.75455,0.7548,998400000.0
2008-01-11 02:20:00,0.7548,0.75485,0.7548,0.75485,214400000.0
2008-01-11 02:21:00,0.75485,0.7549,0.7548,0.75485,419200008.0
2008-01-11 02:22:00,0.7548,0.75485,0.7547,0.7548,1943400023.0
2008-01-11 02:23:00,0.7548,0.75485,0.7548,0.75485,1226400000.0
2008-01-11 02:24:00,0.75485,0.7549,0.7548,0.75485,1658500020.0
2008-01-11 02:25:00,0.75485,0.7549,0.7548,0.7548,880300005.0
2008-01-11 02:26:00,0.7548,0.75485,0.7548,0.75485,459200000.0
2008-01-11 02:27:00,0.75485,0.75485,0.75475,0.75475,767900000.0
2008-01-11 02:28:00,0.7548,0.7548,0.75475,0.75475,848200000.0
2008-01-11 02:29:00,0.75475,0.7548,0.7547,0.7548,978900020.0
2008-01-11 02:30:00,0.7548,0.7548,0.7545,0.7548,725700000.0
2008-01-11 02:31:00,0.7548,0.7548,0.75455,0.75455,370400000.0
2008-01-11 02:32:00,0.75455,0.7546,0.7545,0.75455,800400000.0
2008-01-11 02:33:00,0.75455,0.75455,0.75445,0.75455,1429599999.0
2008-01-11 02:34:00,0.75455,0.75455,0.75445,0.7545,754800000.0
2008-01-11 02:35:00,0.7545,0.7545,0.75425,0.75445,617600000.0
2008-01-11 02:36:00,0.75445,0.75455,0.7544,0.75445,968200000.0
2008-01-11 02:37:00,0.75445,0.75445,0.75425,0.75445,244000000.0
2008-01-11 02:38:00,0.75445,0.7545,0.75425,0.75445,745100000.0
2008-01-11 02:40:00,0.75445,0.75445,0.7543,0.7544,1485999978.0
2008-01-11 02:41:00,0.7544,0.75445,0.7544,0.7544,1306399978.0
2008-01-11 02:42:00,0.7544,0.75455,0.75425,0.75435,1420799994.0
2008-01-11 02:43:00,0.75435,0.75435,0.75425,0.75435,792500000.0
2008-01-11 02:44:00,0.75435,0.7545,0.75425,0.7545,1133800000.0
2008-01-11 02:45:00,0.7545,0.7545,0.7543,0.75435,1795500000.0
2008-01-11 02:46:00,0.75435,0.75435,0.7543,0.7543,820800000.0
2008-01-11 02:48:00,0.75435,0.7544,0.75435,0.7544,996400000.0
2008-01-11 02:49:00,0.7544,0.75445,0.7543,0.7543,1006800000.0
2008-01-11 02:50:00,0.7543,0.7543,0.7542,0.7543,1199200000.0
2008-01-11 02:51:00,0.7543,0.7543,0.75425,0.7543,705000000.0
2008-01-11 02:52:00,0.7543,0.7543,0.75415,0.7542,1992400001.0
2008-01-11 02:54:00,0.7543,0.7543,0.7541,0.7541,1283299982.0
2008-01-11 02:55:00,0.7541,0.7542,0.7541,0.75415,2008100005.0
2008-01-11 02:57:00,0.7542,0.7542,0.75415,0.7542,1563100000.0
2008-01-11 02:58:00,0.7542,0.7542,0.75415,0.7542,1526800000.0
2008-01-11 02:59:00,0.7542,0.7542,0.7542,0.7542,841600000.0
2008-01-11 03:00:00,0.7542,0.7542,0.7541,0.7542,1161200000.0
2008-01-11 03:01:00,0.7542,0.75425,0.75415,0.7542,2147200000.0
2008-01-11 03:02:00,0.7542,0.75425,0.75415,0.7542,2051100000.0
2008-01-11 03:03:00,0.7542,0.7542,0.7542,0.7542,1301600000.0
2008-01-11 03:04:00,0.7542,0.7543,0.7541,0.7542,1654500001.0
2008-01-11 03:05:00,0.7542,0.7543,0.75415,0.75425,1635100004.0
2008-01-11 03:06:00,0.75425,0.7543,0.7542,0.75425,1051100035.0
2008-01-11 03:07:00,0.7543,0.7544,0.7542,0.75435,1937399971.0
2008-01-11 03:08:00,0.75435,0.7544,0.7543,0.7543,1580799993.0
2008-01-11 03:09:00,0.7541,0.7541,0.754,0.7541,1448899991.0
2008-01-11 03:10:00,0.75435,0.7544,0.7543,0.7544,1448899991.0
2008-01-11 03:11:00,0.7544,0.7544,0.7543,0.75435,854800010.0
2008-01-11 03:12:00,0.75435,0.7544,0.75435,0.7544,1323000000.0
2008-01-11 03:14:00,0.7544,0.7544,0.7544,0.7544,1251200000.0
2008-01-11 03:15:00,0.7544,0.7544,0.7542,0.7543,1387200000.0
2008-01-11 03:16:00,0.7544,0.7545,0.7544,0.7545,936000000.0
2008-01-11 03:17:00,0.7545,0.7545,0.75435,0.7544,1315600000.0
2008-01-11 03:18:00,0.75435,0.7544,0.7542,0.75435,1082499998.0
2008-01-11 03:20:00,0.7544,0.7545,0.7543,0.7543,689400007.0
2008-01-11 03:21:00,0.7541,0.7541,0.754,0.754,1865799990.0
2008-01-11 03:22:00,0.7545,0.7545,0.75435,0.7544,1865799990.0
2008-01-11 03:24:00,0.7545,0.7545,0.75445,0.7545,1695200000.0
2008-01-11 03:26:00,0.7539,0.754,0.7539,0.754,1212800000.0
2008-01-11 03:27:00,0.7545,0.75455,0.7545,0.7545,1212800000.0
2008-01-11 03:28:00,0.7545,0.75455,0.75435,0.75455,1521100011.0
2008-01-11 03:29:00,0.75455,0.75455,0.7544,0.7545,1704200000.0
2008-01-11 03:30:00,0.7544,0.7545,0.7544,0.7544,1596900000.0
2008-01-11 03:32:00,0.75435,0.7544,0.7542,0.7543,904700020.0
2008-01-11 03:33:00,0.7543,0.75455,0.7543,0.75455,824900000.0
2008-01-11 03:34:00,0.75455,0.75455,0.75435,0.7545,431999998.0
2008-01-11 03:35:00,0.7545,0.7545,0.7543,0.7545,1046400000.0
2008-01-11 03:36:00,0.7545,0.7545,0.7544,0.7545,1008000000.0
2008-01-11 03:37:00,0.7545,0.7545,0.7543,0.75445,1390600000.0
2008-01-11 03:38:00,0.7545,0.7545,0.7543,0.7545,1467400000.0
2008-01-11 03:39:00,0.7545,0.75455,0.7543,0.75445,1150500000.0
2008-01-11 03:40:00,0.7545,0.7545,0.75425,0.7545,1635000043.0
2008-01-11 03:41:00,0.7545,0.7545,0.7544,0.7545,1500200044.0
2008-01-11 03:42:00,0.75445,0.7545,0.7542,0.7543,1818800050.0
2008-01-11 03:43:00,0.7544,0.7545,0.7542,0.7543,1927400049.0
2008-01-11 03:44:00,0.7543,0.75445,0.7543,0.7544,1616600000.0
2008-01-11 03:45:00,0.7541,0.7541,0.7541,0.7541,1937199953.0
2008-01-11 03:46:00,0.7542,0.75445,0.75415,0.7542,1937199953.0
2008-01-11 03:47:00,0.75415,0.7544,0.75415,0.7544,777700000.0
2008-01-11 03:48:00,0.75435,0.7544,0.75435,0.7544,663300000.0
2008-01-11 03:49:00,0.7544,0.7544,0.75415,0.75415,840700000.0
2008-01-11 03:50:00,0.7542,0.7544,0.75415,0.75435,1671599951.0
2008-01-11 03:51:00,0.75435,0.7544,0.7543,0.75435,1117899992.0
2008-01-11 03:52:00,0.7544,0.7544,0.7543,0.7544,1529900000.0
2008-01-11 03:53:00,0.7542,0.7544,0.7542,0.7544,1424800000.0
2008-01-11 03:55:00,0.75435,0.75435,0.7543,0.7543,1320800027.0
2008-01-11 03:56:00,0.7543,0.7543,0.7541,0.7543,1852200000.0
2008-01-11 03:57:00,0.7543,0.7543,0.7541,0.7542,1532000017.0
2008-01-11 03:58:00,0.7542,0.75425,0.75395,0.75395,964300000.0
2008-01-11 03:59:00,0.7542,0.7542,0.7539,0.75395,785300000.0
2008-01-11 04:00:00,0.75395,0.7542,0.75395,0.7542,962400000.0
2008-01-11 04:01:00,0.7542,0.7542,0.7541,0.7542,892600000.0
2008-01-11 04:02:00,0.7542,0.7542,0.754,0.754,689600002.0
2008-01-11 04:03:00,0.754,0.754,0.75395,0.754,1161500000.0
2008-01-11 04:04:00,0.75395,0.754,0.7537,0.75395,1533600000.0
2008-01-11 04:05:00,0.754,0.754,0.7539,0.7539,1771399988.0
2008-01-11 04:06:00,0.75395,0.754,0.7538,0.754,1771399988.0
2008-01-11 04:08:00,0.7541,0.7541,0.7541,0.7541,1437100007.0
2008-01-11 04:09:00,0.75395,0.7541,0.75395,0.7541,1437100007.0
2008-01-11 04:10:00,0.7541,0.7541,0.75405,0.7541,964800000.0
2008-01-11 04:11:00,0.7541,0.7541,0.754,0.75405,1257599981.0
2008-01-11 04:12:00,0.75405,0.75405,0.75405,0.75405,147200000.0
2008-01-11 04:13:00,0.754,0.7541,0.754,0.75405,1848000000.0
2008-01-11 04:14:00,0.75405,0.7541,0.7539,0.7539,450400000.0
2008-01-11 04:15:00,0.7539,0.7541,0.7539,0.7541,1090599991.0
2008-01-11 04:16:00,0.7541,0.7541,0.75395,0.7541,1390700000.0
2008-01-11 04:17:00,0.7541,0.7541,0.75395,0.754,1883899964.0
2008-01-11 04:18:00,0.754,0.754,0.75395,0.754,1145900000.0
2008-01-11 04:19:00,0.754,0.754,0.7538,0.754,1206799991.0
2008-01-11 04:20:00,0.754,0.754,0.75395,0.754,1754700000.0
2008-01-11 04:23:00,0.754,0.754,0.7539,0.754,1724800000.0
2008-01-11 04:24:00,0.754,0.754,0.75395,0.754,1943200000.0
2008-01-11 04:25:00,0.754,0.754,0.7538,0.754,1982800000.0
2008-01-11 04:26:00,0.754,0.754,0.7539,0.7539,1257599999.0
2008-01-11 04:27:00,0.7539,0.754,0.7537,0.754,2113100022.0
2008-01-11 04:28:00,0.754,0.7541,0.754,0.7541,1046400000.0
2008-01-11 04:29:00,0.754,0.7542,0.754,0.7541,1046400000.0
2008-01-11 04:30:00,0.754,0.754,0.754,0.754,1046400000.0
2008-01-11 04:31:00,0.7539,0.754,0.7539,0.7539,1211600004.0
2008-01-11 04:32:00,0.7539,0.7541,0.7539,0.7541,1672400043.0
2008-01-11 04:33:00,0.754,0.7541,0.754,0.754,1347200000.0
2008-01-11 04:34:00,0.7541,0.75415,0.754,0.75415,1347200000.0
2008-01-11 04:35:00,0.75415,0.75415,0.75405,0.7541,907200012.0
2008-01-11 04:36:00,0.7539,0.7541,0.7539,0.754,176000000.0
2008-01-11 04:37:00,0.75415,0.75415,0.75415,0.75415,176000000.0
2008-01-11 04:38:00,0.7539,0.7539,0.7538,0.7538,2125699982.0
2008-01-11 04:39:00,0.754,0.75415,0.754,0.7541,2125699982.0
2008-01-11 04:40:00,0.7541,0.75415,0.7541,0.75415,2045400000.0
2008-01-11 04:41:00,0.75415,0.75415,0.7541,0.75415,193600000.0
2008-01-11 04:42:00,0.75415,0.75415,0.75405,0.75405,465000000.0
2008-01-11 04:43:00,0.7541,0.7541,0.75405,0.7541,1220400000.0
2008-01-11 04:44:00,0.754,0.754,0.7539,0.7539,947200000.0
2008-01-11 04:45:00,0.7541,0.7541,0.7541,0.7541,947200000.0
2008-01-11 04:46:00,0.7541,0.75415,0.7539,0.7541,1653099992.0
2008-01-11 04:47:00,0.7541,0.7541,0.754,0.754,1741600000.0
2008-01-11 04:48:00,0.7541,0.7541,0.7541,0.7541,1214800005.0
2008-01-11 04:49:00,0.75405,0.75425,0.75395,0.75405,1214800005.0
2008-01-11 04:50:00,0.7541,0.75425,0.75405,0.7541,1181499987.0
2008-01-11 04:51:00,0.7541,0.7542,0.7541,0.75415,855199974.0
2008-01-11 04:52:00,0.7541,0.75415,0.75395,0.754,1797799994.0
2008-01-11 04:53:00,0.754,0.7541,0.7539,0.754,1545299989.0
2008-01-11 04:54:00,0.754,0.754,0.7537,0.75375,1715700015.0
2008-01-11 04:55:00,0.75375,0.7541,0.7537,0.7541,1942700007.0
2008-01-11 04:56:00,0.7541,0.7541,0.7537,0.7537,814799998.0
2008-01-11 04:57:00,0.7537,0.75405,0.7537,0.754,1332800011.0
2008-01-11 04:58:00,0.754,0.75405,0.754,0.754,1045700000.0
2008-01-11 04:59:00,0.7543,0.7544,0.7543,0.7544,1831000011.0
2008-01-11 05:00:00,0.7539,0.75405,0.7539,0.754,1831000011.0
2008-01-11 05:01:00,0.754,0.75405,0.7539,0.7539,1748800031.0
2008-01-11 05:03:00,0.7539,0.75395,0.7539,0.7539,1763900047.0
2008-01-11 05:04:00,0.7545,0.7546,0.7545,0.7545,552700000.0
2008-01-11 05:08:00,0.75395,0.7541,0.75395,0.754,552700000.0
2008-01-11 05:09:00,0.754,0.7541,0.75395,0.7541,272000000.0
2008-01-11 05:10:00,0.75405,0.7541,0.75385,0.75385,1594099930.0
2008-01-11 05:11:00,0.7544,0.7544,0.7543,0.7543,959200000.0
2008-01-11 05:13:00,0.7544,0.7544,0.7543,0.7543,959200000.0
2008-01-11 05:14:00,0.7544,0.7544,0.7544,0.7544,959200000.0
2008-01-11 05:16:00,0.7543,0.7545,0.7543,0.7544,959200000.0
2008-01-11 05:17:00,0.7543,0.7545,0.7543,0.7545,959200000.0
2008-01-11 05:19:00,0.75385,0.75385,0.75385,0.75385,959200000.0
2008-01-11 05:20:00,0.75385,0.754,0.7537,0.7538,1071500022.0
2008-01-11 05:21:00,0.7538,0.75395,0.7538,0.75385,1580900026.0
2008-01-11 05:22:00,0.75385,0.75395,0.75365,0.75365,1489900000.0
2008-01-11 05:23:00,0.7546,0.7548,0.7546,0.7547,1880000000.0
2008-01-11 05:24:00,0.7548,0.7548,0.7546,0.7547,1880000000.0
2008-01-11 05:25:00,0.7539,0.75395,0.7539,0.75395,1880000000.0
2008-01-11 05:26:00,0.75395,0.75405,0.75375,0.75395,1556800040.0
2008-01-11 05:27:00,0.75395,0.75405,0.75395,0.75405,904800000.0
2008-01-11 05:28:00,0.75405,0.7541,0.75395,0.75395,1662800010.0
2008-01-11 05:29:00,0.754,0.7541,0.7539,0.75405,1872000006.0
2008-01-11 05:30:00,0.75405,0.7541,0.754,0.75405,1971299983.0
2008-01-11 05:31:00,0.7548,0.7548,0.7548,0.7548,2021499973.0
2008-01-11 05:32:00,0.75405,0.75405,0.7539,0.75395,2021499973.0
2008-01-11 05:34:00,0.7549,0.7549,0.7548,0.7548,1835200010.0
2008-01-11 05:35:00,0.7549,0.7549,0.7547,0.7548,1835200010.0
2008-01-11 05:37:00,0.7547,0.7547,0.7547,0.7547,1835200010.0
2008-01-11 05:38:00,0.754,0.754,0.75375,0.7538,1835200010.0
2008-01-11 05:40:00,0.75365,0.754,0.75355,0.7539,1221600000.0
2008-01-11 05:41:00,0.7539,0.7539,0.7538,0.7538,1233999993.0
2008-01-11 05:42:00,0.7538,0.75395,0.75375,0.75395,1976499964.0
2008-01-11 05:44:00,0.75365,0.75395,0.7536,0.75385,1964999993.0
2008-01-11 05:45:00,0.75385,0.7539,0.75385,0.7539,1858399927.0
2008-01-11 05:47:00,0.7545,0.7546,0.7545,0.7546,1508999997.0
2008-01-11 05:48:00,0.75395,0.75405,0.75395,0.75405,1508999997.0
2008-01-11 05:49:00,0.754,0.75405,0.7539,0.7539,2128699995.0
2008-01-11 05:50:00,0.7539,0.75405,0.7539,0.75405,1922500006.0
2008-01-11 05:51:00,0.7547,0.7547,0.7546,0.7546,1051199996.0
2008-01-11 05:52:00,0.7545,0.7546,0.7545,0.7546,1051199996.0
2008-01-11 05:53:00,0.75395,0.75425,0.75395,0.7542,1051199996.0
2008-01-11 05:54:00,0.75415,0.75435,0.75415,0.7542,1866399980.0
2008-01-11 05:55:00,0.7542,0.75435,0.75415,0.75425,1990800026.0
2008-01-11 05:56:00,0.75425,0.75435,0.7542,0.75435,958199997.0
2008-01-11 05:57:00,0.75435,0.75435,0.7543,0.75435,911200000.0
2008-01-11 05:58:00,0.7548,0.7549,0.7548,0.7549,1698299978.0
2008-01-11 05:59:00,0.7543,0.75445,0.7543,0.75445,1698299978.0
2008-01-11 06:00:00,0.7548,0.755,0.7548,0.755,1212000000.0
2008-01-11 06:01:00,0.7548,0.755,0.7548,0.755,1212000000.0
2008-01-11 06:02:00,0.7546,0.7546,0.75445,0.7546,1212000000.0
2008-01-11 06:03:00,0.7546,0.7546,0.7545,0.7545,1811999999.0
2008-01-11 06:04:00,0.7545,0.7545,0.75435,0.75445,1777899962.0
2008-01-11 06:05:00,0.7549,0.7549,0.7548,0.7549,2032800000.0
2008-01-11 06:07:00,0.7545,0.7545,0.75425,0.75425,2032800000.0
2008-01-11 06:08:00,0.75425,0.7544,0.7542,0.75435,1863499979.0
2008-01-11 06:09:00,0.75435,0.7545,0.75415,0.7543,962799981.0
2008-01-11 06:10:00,0.7543,0.7544,0.7542,0.7543,1434399973.0
2008-01-11 06:14:00,0.7547,0.7547,0.7547,0.7547,1254600000.0
2008-01-11 06:15:00,0.7548,0.7548,0.7547,0.7548,1254600000.0
2008-01-11 06:16:00,0.7547,0.7547,0.7547,0.7547,1254600000.0
2008-01-11 06:17:00,0.7543,0.7544,0.7542,0.7543,1254600000.0
2008-01-11 06:20:00,0.7544,0.75455,0.75435,0.75445,1584300006.0
2008-01-11 06:23:00,0.7548,0.7548,0.7547,0.7547,1551199989.0
2008-01-11 06:24:00,0.7546,0.7547,0.7546,0.7547,1551199989.0
2008-01-11 06:25:00,0.75465,0.7549,0.7546,0.7549,1551199989.0
2008-01-11 06:26:00,0.7548,0.7548,0.7547,0.7547,1010600000.0
2008-01-11 06:27:00,0.7548,0.7548,0.7547,0.7548,1010600000.0
2008-01-11 06:28:00,0.7547,0.7548,0.7547,0.7548,1010600000.0
2008-01-11 06:29:00,0.7549,0.755,0.7549,0.755,1010600000.0
2008-01-11 06:31:00,0.7549,0.7551,0.7549,0.7551,1010600000.0
2008-01-11 06:32:00,0.7548,0.7549,0.75475,0.75475,1010600000.0
2008-01-11 06:34:00,0.75475,0.7549,0.75475,0.7548,1760700000.0
2008-01-11 06:35:00,0.7548,0.7549,0.75475,0.7548,2069600006.0
2008-01-11 06:36:00,0.7548,0.7548,0.75465,0.75465,820800000.0
2008-01-11 06:39:00,0.7547,0.7547,0.75465,0.7547,1318000000.0
2008-01-11 06:40:00,0.7547,0.7547,0.7546,0.7546,1534399966.0
2008-01-11 06:41:00,0.7549,0.7549,0.7548,0.7549,1698800000.0
2008-01-11 06:42:00,0.755,0.755,0.7549,0.755,1698800000.0
2008-01-11 06:43:00,0.7545,0.7546,0.75435,0.7546,1698800000.0
2008-01-11 06:44:00,0.7546,0.7546,0.7545,0.7546,1990800006.0
2008-01-11 06:45:00,0.7546,0.7546,0.7545,0.7546,1224700000.0
2008-01-11 06:46:00,0.7546,0.7546,0.7545,0.7545,1791000026.0
2008-01-11 06:47:00,0.75455,0.75465,0.7545,0.75455,1739000005.0
2008-01-11 06:48:00,0.7551,0.7551,0.7551,0.7551,1102099999.0
2008-01-11 06:49:00,0.7547,0.7547,0.75445,0.75465,1102099999.0
2008-01-11 06:50:00,0.75465,0.75465,0.75445,0.7546,1142900000.0
2008-01-11 06:51:00,0.7546,0.7547,0.7546,0.75465,1284800001.0
2008-01-11 06:52:00,0.75465,0.75465,0.7544,0.75455,1553799998.0
2008-01-11 06:53:00,0.7545,0.75465,0.7545,0.7546,1667600000.0
2008-01-11 06:54:00,0.7546,0.75465,0.7546,0.75465,1324000000.0
2008-01-11 06:55:00,0.75465,0.7547,0.75445,0.7546,1460800000.0
2008-01-11 06:56:00,0.7564,0.7564,0.7561,0.7562,1526900010.0
2008-01-11 06:57:00,0.7546,0.7547,0.75455,0.7547,1526900010.0
2008-01-11 06:58:00,0.7547,0.75485,0.75465,0.7548,2084299995.0
2008-01-11 06:59:00,0.7548,0.7549,0.7548,0.75485,1394400001.0
2008-01-11 07:00:00,0.75485,0.755,0.75485,0.755,933600000.0
2008-01-11 07:01:00,0.755,0.75505,0.75485,0.75505,1345600000.0
2008-01-11 07:02:00,0.75505,0.75505,0.755,0.755,1202400000.0
2008-01-11 07:03:00,0.755,0.755,0.75495,0.755,730400000.0
2008-01-11 07:04:00,0.755,0.755,0.75475,0.75475,2086500001.0
2008-01-11 07:05:00,0.7548,0.755,0.75475,0.75485,1309400014.0
2008-01-11 07:06:00,0.7557,0.7557,0.7557,0.7557,1597200000.0
2008-01-11 07:07:00,0.7555,0.7557,0.7554,0.7554,1597200000.0
2008-01-11 07:08:00,0.7548,0.7548,0.75455,0.75455,1597200000.0
2008-01-11 07:09:00,0.7555,0.7555,0.7554,0.7554,490999998.0
2008-01-11 07:10:00,0.7548,0.7548,0.7547,0.7548,490999998.0
2008-01-11 07:11:00,0.7548,0.7548,0.75465,0.7548,642400000.0
2008-01-11 07:12:00,0.7548,0.7548,0.7546,0.7548,642400000.0
2008-01-11 07:13:00,0.7548,0.7548,0.7546,0.7546,1589799943.0
2008-01-11 07:14:00,0.7546,0.7548,0.75455,0.7548,2035099967.0
2008-01-11 07:15:00,0.7548,0.7548,0.7547,0.7548,644799999.0
2008-01-11 07:16:00,0.7548,0.7548,0.7548,0.7548,309100000.0
2008-01-11 07:17:00,0.7548,0.7548,0.75465,0.7547,1135400000.0
2008-01-11 07:18:00,0.7547,0.75475,0.75465,0.7547,1760700005.0
2008-01-11 07:19:00,0.75465,0.7548,0.75465,0.7547,1189700000.0
2008-01-11 07:20:00,0.7547,0.75475,0.7547,0.7547,914400001.0
2008-01-11 07:21:00,0.7547,0.7547,0.75465,0.7547,1063900000.0
2008-01-11 07:22:00,0.7547,0.75475,0.75465,0.75475,1954299985.0
2008-01-11 07:23:00,0.75475,0.7548,0.7547,0.7547,911600000.0
2008-01-11 07:24:00,0.7547,0.75475,0.7547,0.7547,1170200000.0
2008-01-11 07:25:00,0.75475,0.7548,0.7545,0.7545,1941400000.0
2008-01-11 07:26:00,0.7545,0.75475,0.7545,0.75475,1993899991.0
2008-01-11 07:27:00,0.75475,0.7548,0.7547,0.75475,1008400000.0
2008-01-11 07:28:00,0.75475,0.75485,0.75475,0.7548,1294300000.0
2008-01-11 07:29:00,0.7548,0.755,0.7548,0.755,1364299985.0
2008-01-11 07:30:00,0.755,0.755,0.755,0.755,766400000.0
2008-01-11 07:31:00,0.755,0.7551,0.7549,0.755,2028800031.0
2008-01-11 07:32:00,0.7553,0.7554,0.7553,0.7553,920000000.0
2008-01-11 07:33:00,0.75495,0.755,0.75495,0.75495,920000000.0
2008-01-11 07:34:00,0.75495,0.75495,0.7549,0.75495,1513599959.0
2008-01-11 07:35:00,0.75495,0.75495,0.75485,0.7549,2002900000.0
2008-01-11 07:36:00,0.7549,0.7549,0.75465,0.75485,1364900000.0
2008-01-11 07:37:00,0.75485,0.7549,0.7548,0.7549,1641200000.0
2008-01-11 07:38:00,0.7549,0.7549,0.7549,0.7549,764800000.0
2008-01-11 07:39:00,0.7549,0.7549,0.7549,0.7549,191400000.0
2008-01-11 07:40:00,0.7549,0.7549,0.7548,0.7549,547000000.0
2008-01-11 07:41:00,0.7549,0.7549,0.75485,0.75485,320400000.0
2008-01-11 07:42:00,0.75485,0.75505,0.7548,0.7549,1843000010.0
2008-01-11 07:43:00,0.7557,0.7558,0.7555,0.7558,1133100000.0
2008-01-11 07:44:00,0.75495,0.75505,0.75495,0.75505,1133100000.0
2008-01-11 07:45:00,0.755,0.7551,0.75495,0.7551,1618600000.0
2008-01-11 07:46:00,0.75505,0.7551,0.75505,0.75505,723400000.0
2008-01-11 07:47:00,0.75505,0.7551,0.7549,0.75495,881500000.0
2008-01-11 07:48:00,0.75495,0.7551,0.7549,0.7551,1526599994.0
2008-01-11 07:49:00,0.75505,0.7551,0.755,0.75505,1105900000.0
2008-01-11 07:50:00,0.75505,0.7551,0.7549,0.7551,1494800030.0
2008-01-11 07:51:00,0.7551,0.75535,0.75505,0.75515,1858599987.0
2008-01-11 07:52:00,0.7551,0.7558,0.7551,0.7558,1421399996.0
2008-01-11 07:53:00,0.7558,0.7564,0.7558,0.7563,1660400003.0
2008-01-11 07:54:00,0.7579,0.7585,0.7579,0.7579,1567899993.0
2008-01-11 07:55:00,0.7578,0.7579,0.7577,0.7577,1567899993.0
2008-01-11 07:56:00,0.7563,0.7564,0.7561,0.75625,1567899993.0
2008-01-11 07:57:00,0.75625,0.7563,0.756,0.756,1652399980.0
2008-01-11 07:58:00,0.756,0.75605,0.7558,0.75585,1925200006.0
2008-01-11 07:59:00,0.75575,0.756,0.75565,0.75575,1887100014.0
2008-01-11 08:00:00,0.7557,0.75595,0.75565,0.75585,1657200005.0
2008-01-11 08:01:00,0.75585,0.7559,0.75575,0.75575,1947799998.0
2008-01-11 08:02:00,0.7558,0.75585,0.7557,0.7557,1944399970.0
2008-01-11 08:03:00,0.7557,0.7559,0.75565,0.75575,1522199999.0
2008-01-11 08:04:00,0.75575,0.7558,0.7557,0.75575,983600000.0
2008-01-11 08:05:00,0.75575,0.75575,0.75565,0.7557,1504699989.0
2008-01-11 08:06:00,0.7557,0.7557,0.7556,0.7556,926800000.0
2008-01-11 08:07:00,0.7557,0.7557,0.7555,0.75555,1876399991.0
2008-01-11 08:08:00,0.75555,0.75555,0.75525,0.7555,1844899989.0
2008-01-11 08:09:00,0.7578,0.7579,0.7578,0.7578,910400000.0
2008-01-11 08:10:00,0.75555,0.7556,0.75555,0.7556,910400000.0
2008-01-11 08:11:00,0.7556,0.75565,0.75555,0.75565,1101600005.0
2008-01-11 08:12:00,0.7581,0.7582,0.7579,0.7579,766400000.0
2008-01-11 08:13:00,0.75565,0.7557,0.75565,0.7557,766400000.0
2008-01-11 08:14:00,0.7557,0.7557,0.7556,0.7556,1336800000.0
2008-01-11 08:15:00,0.7581,0.7581,0.758,0.758,1589400005.0
2008-01-11 08:16:00,0.75565,0.7557,0.7556,0.7557,1589400005.0
2008-01-11 08:17:00,0.7557,0.7557,0.7556,0.7556,1360199981.0
2008-01-11 08:18:00,0.758,0.7581,0.7579,0.758,1649800000.0
2008-01-11 08:19:00,0.7556,0.7556,0.75545,0.7556,1649800000.0
2008-01-11 08:20:00,0.7556,0.75565,0.75535,0.75555,1172399999.0
2008-01-11 08:21:00,0.7556,0.75565,0.75545,0.7555,1657099995.0
2008-01-11 08:22:00,0.7555,0.7556,0.7555,0.7555,1020000000.0
2008-01-11 08:23:00,0.7555,0.7556,0.7554,0.7554,1046400000.0
2008-01-11 08:24:00,0.7554,0.75555,0.7554,0.7554,1687100036.0
2008-01-11 08:25:00,0.7554,0.75565,0.7554,0.75555,1427900002.0
2008-01-11 08:26:00,0.75555,0.7556,0.75545,0.75545,1946699984.0
2008-01-11 08:27:00,0.7555,0.75555,0.75545,0.7555,1219999981.0
2008-01-11 08:28:00,0.7555,0.7555,0.75535,0.7554,1031300000.0
2008-01-11 08:29:00,0.7554,0.7554,0.75535,0.7554,979400000.0
2008-01-11 08:30:00,0.7554,0.7554,0.75535,0.7554,1183000000.0
2008-01-11 08:31:00,0.7554,0.7554,0.75525,0.7554,541600000.0
2008-01-11 08:32:00,0.7554,0.7554,0.75525,0.75525,1646499991.0
2008-01-11 08:33:00,0.7553,0.7553,0.75505,0.7551,1578200000.0
2008-01-11 08:34:00,0.75505,0.7551,0.75485,0.75495,1134100000.0
2008-01-11 08:35:00,0.75495,0.755,0.75485,0.7549,1314000000.0
2008-01-11 08:36:00,0.75485,0.7551,0.75485,0.755,2002100000.0
2008-01-11 08:37:00,0.755,0.75505,0.7549,0.755,1451800000.0
2008-01-11 08:38:00,0.755,0.7551,0.7549,0.75505,1155999991.0
2008-01-11 08:39:00,0.75505,0.7555,0.755,0.7555,1062799997.0
2008-01-11 08:40:00,0.75545,0.75585,0.75545,0.75575,2100599996.0
2008-01-11 08:41:00,0.757,0.7571,0.757,0.7571,2145600000.0
2008-01-11 08:42:00,0.7556,0.75565,0.7556,0.7556,2145600000.0
2008-01-11 08:43:00,0.7574,0.7574,0.7574,0.7574,1036000000.0
2008-01-11 08:44:00,0.7575,0.7577,0.7574,0.7576,1036000000.0
2008-01-11 08:45:00,0.7577,0.7577,0.7576,0.7577,1036000000.0
2008-01-11 08:46:00,0.75585,0.7564,0.75585,0.75615,1036000000.0
2008-01-11 08:47:00,0.7575,0.7576,0.7574,0.7576,1744000004.0
2008-01-11 08:48:00,0.7564,0.75665,0.7564,0.75655,1744000004.0
2008-01-11 08:49:00,0.7573,0.7573,0.7572,0.7573,1622800000.0
2008-01-11 08:50:00,0.7572,0.7573,0.757,0.7573,1622800000.0
2008-01-11 08:51:00,0.7572,0.7573,0.7572,0.7573,1622800000.0
2008-01-11 08:52:00,0.7571,0.7578,0.7571,0.7577,1622800000.0
2008-01-11 08:53:00,0.7577,0.7579,0.7576,0.7578,1846999997.0
2008-01-11 08:54:00,0.75775,0.75845,0.75775,0.75785,2142099998.0
2008-01-11 08:55:00,0.7577,0.7578,0.7577,0.7578,1090299986.0
2008-01-11 08:56:00,0.7579,0.7581,0.7578,0.758,1090299986.0
2008-01-11 08:57:00,0.7578,0.7583,0.7578,0.7583,1090299986.0
2008-01-11 08:58:00,0.7578,0.7578,0.7577,0.7578,1090299986.0
2008-01-11 08:59:00,0.758,0.7581,0.7578,0.7579,1474399973.0
2008-01-11 09:00:00,0.7576,0.7577,0.75755,0.7577,1474399973.0
2008-01-11 09:01:00,0.7574,0.7575,0.7573,0.7574,2088799989.0
2008-01-11 09:02:00,0.7575,0.7575,0.7573,0.75745,2088799989.0
2008-01-11 09:03:00,0.7572,0.7573,0.7571,0.7573,1885600045.0
2008-01-11 09:04:00,0.7572,0.7573,0.7572,0.7572,1885600045.0
2008-01-11 09:05:00,0.7571,0.7573,0.757,0.757,1885600045.0
2008-01-11 09:06:00,0.7576,0.7577,0.7576,0.7577,1885600045.0
2008-01-11 09:07:00,0.7577,0.7578,0.7576,0.75765,1672299977.0
2008-01-11 09:08:00,0.7573,0.7577,0.7573,0.7576,854400000.0
2008-01-11 09:09:00,0.7578,0.75795,0.7578,0.7579,854400000.0
2008-01-11 09:10:00,0.7574,0.7577,0.7574,0.7576,2113699979.0
2008-01-11 09:11:00,0.7579,0.7584,0.7579,0.7583,2113699979.0
2008-01-11 09:12:00,0.7583,0.7583,0.75795,0.758,1727699987.0
2008-01-11 09:13:00,0.7571,0.7572,0.7571,0.7572,1888900026.0
2008-01-11 09:14:00,0.7571,0.7571,0.757,0.7571,1888900026.0
2008-01-11 09:15:00,0.75825,0.75825,0.758,0.758,1888900026.0
2008-01-11 09:16:00,0.7571,0.7571,0.7569,0.7569,1753700023.0
2008-01-11 09:17:00,0.75805,0.7581,0.7578,0.758,1753700023.0
2008-01-11 09:18:00,0.7568,0.757,0.7568,0.7569,1678000004.0
2008-01-11 09:19:00,0.7568,0.757,0.7568,0.757,1678000004.0
2008-01-11 09:20:00,0.7571,0.7571,0.757,0.7571,1678000004.0
2008-01-11 09:21:00,0.7579,0.7579,0.7575,0.7576,1678000004.0
2008-01-11 09:23:00,0.7572,0.7573,0.7572,0.7573,1989600001.0
2008-01-11 09:24:00,0.7575,0.7576,0.7575,0.7575,1989600001.0
2008-01-11 09:25:00,0.7575,0.7576,0.75745,0.75755,1433699995.0
2008-01-11 09:26:00,0.75755,0.7576,0.75755,0.7576,1628800000.0
2008-01-11 09:27:00,0.7575,0.7576,0.7574,0.7574,1061800000.0
2008-01-11 09:28:00,0.7575,0.7575,0.7574,0.7574,1061800000.0
2008-01-11 09:29:00,0.7576,0.7576,0.75755,0.7576,1061800000.0
2008-01-11 09:30:00,0.7576,0.75765,0.75745,0.75745,946499998.0
2008-01-11 09:31:00,0.75745,0.7575,0.7573,0.7573,951999985.0
2008-01-11 09:32:00,0.7574,0.7574,0.7572,0.7572,2065199948.0
2008-01-11 09:33:00,0.7574,0.7574,0.75725,0.75725,2065199948.0
2008-01-11 09:34:00,0.757,0.7572,0.757,0.757,1997599982.0
2008-01-11 09:35:00,0.7573,0.7573,0.7571,0.7572,1997599982.0
2008-01-11 09:36:00,0.7569,0.757,0.7569,0.757,1867199997.0
2008-01-11 09:37:00,0.7569,0.757,0.7569,0.7569,1867199997.0
2008-01-11 09:38:00,0.7569,0.757,0.7569,0.757,1867199997.0
2008-01-11 09:39:00,0.757,0.7571,0.75685,0.7571,816259998.0
2008-01-11 09:40:00,0.7571,0.75715,0.757,0.75715,2090999982.0
2008-01-11 09:41:00,0.75715,0.7572,0.7571,0.75715,1683400000.0
2008-01-11 09:42:00,0.7565,0.7567,0.7565,0.7565,1479700001.0
2008-01-11 09:43:00,0.7566,0.7567,0.7565,0.7566,1479700001.0
2008-01-11 09:44:00,0.75745,0.7577,0.7574,0.7577,1479700001.0
2008-01-11 09:45:00,0.7577,0.7578,0.7577,0.7578,1986399990.0
2008-01-11 09:46:00,0.7565,0.7565,0.7565,0.7565,1224200004.0
2008-01-11 09:47:00,0.7566,0.7567,0.7565,0.7566,1224200004.0
2008-01-11 09:48:00,0.7567,0.7568,0.7567,0.7567,1224200004.0
2008-01-11 09:49:00,0.7566,0.7568,0.7566,0.7568,1224200004.0
2008-01-11 09:50:00,0.7569,0.7569,0.7567,0.7569,1224200004.0
2008-01-11 09:51:00,0.7574,0.7574,0.7572,0.75735,1224200004.0
2008-01-11 09:52:00,0.7568,0.7568,0.7566,0.7567,1689899984.0
2008-01-11 09:53:00,0.7566,0.7567,0.7565,0.7566,1689899984.0
2008-01-11 09:54:00,0.7565,0.7566,0.7564,0.7564,1689899984.0
2008-01-11 09:55:00,0.7565,0.7565,0.7562,0.7562,1689899984.0
2008-01-11 09:56:00,0.7579,0.7582,0.7579,0.75805,1689899984.0
2008-01-11 09:57:00,0.758,0.7584,0.7579,0.7584,1693499977.0
2008-01-11 09:58:00,0.7584,0.7584,0.7581,0.7582,1148499999.0
2008-01-11 09:59:00,0.7582,0.7583,0.7579,0.758,1494399999.0
2008-01-11 10:00:00,0.758,0.758,0.7575,0.7576,1417499999.0
2008-01-11 10:01:00,0.7563,0.7564,0.7563,0.7564,1379700005.0
2008-01-11 10:02:00,0.7565,0.7565,0.7563,0.7563,1379700005.0
2008-01-11 10:03:00,0.7564,0.7566,0.7563,0.7565,1379700005.0
2008-01-11 10:04:00,0.7566,0.7566,0.7562,0.7562,1379700005.0
2008-01-11 10:05:00,0.7563,0.7563,0.7561,0.7561,1379700005.0
2008-01-11 10:06:00,0.7571,0.75715,0.757,0.75715,1379700005.0
2008-01-11 10:07:00,0.75715,0.75745,0.75715,0.75745,1692099980.0
2008-01-11 10:08:00,0.75745,0.75775,0.7574,0.7577,1817800023.0
2008-01-11 10:09:00,0.7577,0.75775,0.75755,0.75755,1533200009.0
2008-01-11 10:10:00,0.7561,0.7562,0.7561,0.7561,969600010.0
2008-01-11 10:11:00,0.7576,0.75775,0.7575,0.7575,969600010.0
2008-01-11 10:12:00,0.75745,0.75745,0.7572,0.7572,1064999984.0
2008-01-11 10:13:00,0.7573,0.7573,0.7571,0.75725,1791599991.0
2008-01-11 10:14:00,0.7572,0.75725,0.757,0.7572,1635099995.0
2008-01-11 10:15:00,0.7572,0.7572,0.75715,0.75715,1133200000.0
2008-01-11 10:16:00,0.75715,0.75715,0.75695,0.75695,1756000006.0
2008-01-11 10:17:00,0.75695,0.7572,0.75695,0.757,1950600028.0
2008-01-11 10:18:00,0.75695,0.7571,0.7569,0.75695,1440900000.0
2008-01-11 10:19:00,0.7569,0.7571,0.7569,0.7571,1591300002.0
2008-01-11 10:20:00,0.75705,0.7572,0.757,0.75715,1894699995.0
2008-01-11 10:21:00,0.7572,0.75725,0.7571,0.7572,1526599976.0
2008-01-11 10:22:00,0.7572,0.7572,0.7571,0.7572,2081899970.0
2008-01-11 10:23:00,0.7569,0.7569,0.7568,0.7568,973400003.0
2008-01-11 10:24:00,0.75735,0.75765,0.7573,0.75765,973400003.0
2008-01-11 10:25:00,0.75765,0.7577,0.7574,0.7574,1001800007.0
2008-01-11 10:26:00,0.7574,0.7577,0.7574,0.75765,1658700002.0
2008-01-11 10:27:00,0.7576,0.7577,0.75745,0.75745,1769600004.0
2008-01-11 10:28:00,0.75745,0.7576,0.75745,0.7575,2103300007.0
2008-01-11 10:29:00,0.7575,0.7575,0.75715,0.7572,1358300000.0
2008-01-11 10:30:00,0.7573,0.75735,0.75705,0.75715,1969199997.0
2008-01-11 10:31:00,0.7574,0.7575,0.7572,0.7572,1859700023.0
2008-01-11 10:32:00,0.7573,0.7575,0.7573,0.7574,1859700023.0
2008-01-11 10:33:00,0.7573,0.7574,0.7571,0.75715,1859700023.0
2008-01-11 10:34:00,0.7572,0.7574,0.7572,0.7572,1219199995.0
2008-01-11 10:35:00,0.7571,0.75715,0.757,0.75705,1219199995.0
2008-01-11 10:36:00,0.7572,0.7572,0.7571,0.7571,1823899999.0
2008-01-11 10:37:00,0.757,0.7571,0.757,0.7571,1823899999.0
2008-01-11 10:38:00,0.7572,0.7573,0.7572,0.7572,1823899999.0
2008-01-11 10:39:00,0.7573,0.7573,0.7572,0.7572,1823899999.0
2008-01-11 10:40:00,0.7573,0.7573,0.7572,0.7572,1823899999.0
2008-01-11 10:41:00,0.7573,0.7573,0.7572,0.7573,1823899999.0
2008-01-11 10:42:00,0.7574,0.7574,0.7573,0.7573,1823899999.0
2008-01-11 10:43:00,0.7574,0.7579,0.7574,0.7579,1823899999.0
2008-01-11 10:44:00,0.758,0.7581,0.7578,0.7579,1823899999.0
2008-01-11 10:45:00,0.7566,0.75665,0.7565,0.75665,1823899999.0
2008-01-11 10:46:00,0.75665,0.7567,0.75655,0.7566,1165600000.0
2008-01-11 10:47:00,0.758,0.7581,0.758,0.758,889699999.0
2008-01-11 10:48:00,0.75675,0.7569,0.7567,0.7568,889699999.0
2008-01-11 10:49:00,0.7568,0.7569,0.75665,0.7569,1687400005.0
2008-01-11 10:50:00,0.7569,0.75695,0.75675,0.75695,1462549990.0
2008-01-11 10:51:00,0.75695,0.75695,0.75675,0.75685,1716299991.0
2008-01-11 10:52:00,0.75685,0.75685,0.75665,0.7567,2063800037.0
2008-01-11 10:53:00,0.7567,0.75675,0.75665,0.7567,836000003.0
2008-01-11 10:54:00,0.7583,0.7583,0.7579,0.7581,2114500020.0
2008-01-11 10:55:00,0.758,0.758,0.7578,0.7579,2114500020.0
2008-01-11 10:56:00,0.75625,0.7564,0.75625,0.7564,2114500020.0
2008-01-11 10:57:00,0.7564,0.75645,0.7563,0.7564,1293800014.0
2008-01-11 10:58:00,0.7564,0.75665,0.75635,0.7566,1431899981.0
2008-01-11 10:59:00,0.7573,0.7574,0.7572,0.7572,1894949999.0
2008-01-11 11:00:00,0.7571,0.7572,0.7568,0.757,1894949999.0
2008-01-11 11:01:00,0.7569,0.757,0.7569,0.757,1894949999.0
2008-01-11 11:02:00,0.7569,0.757,0.7567,0.7567,1894949999.0
2008-01-11 11:03:00,0.75635,0.7566,0.75635,0.75655,1894949999.0
2008-01-11 11:04:00,0.75655,0.75665,0.7563,0.75635,913300001.0
2008-01-11 11:05:00,0.7561,0.7566,0.7561,0.7565,659300000.0
2008-01-11 11:06:00,0.7563,0.7563,0.7561,0.75615,659300000.0
2008-01-11 11:07:00,0.75615,0.75625,0.75605,0.75625,902399998.0
2008-01-11 11:08:00,0.75625,0.7563,0.7562,0.7563,483400000.0
2008-01-11 11:09:00,0.7563,0.75635,0.75615,0.7562,1568700003.0
2008-01-11 11:10:00,0.7565,0.7566,0.7563,0.7563,1401500002.0
2008-01-11 11:11:00,0.7562,0.7562,0.756,0.75605,1401500002.0
2008-01-11 11:12:00,0.75605,0.75605,0.7559,0.75595,1705700006.0
2008-01-11 11:13:00,0.75595,0.756,0.7558,0.75585,1737699993.0
2008-01-11 11:14:00,0.75585,0.75605,0.75585,0.75605,1515299964.0
2008-01-11 11:15:00,0.75605,0.7563,0.756,0.7562,1199200002.0
2008-01-11 11:16:00,0.7564,0.7564,0.7563,0.7563,1625199993.0
2008-01-11 11:17:00,0.75625,0.7563,0.7562,0.7562,1625199993.0
2008-01-11 11:19:00,0.7561,0.7562,0.756,0.756,1346499999.0
2008-01-11 11:20:00,0.7561,0.7561,0.756,0.7561,1346499999.0
2008-01-11 11:21:00,0.756,0.7561,0.7559,0.756,1346499999.0
2008-01-11 11:22:00,0.75675,0.75695,0.7567,0.75695,1346499999.0
2008-01-11 11:23:00,0.7562,0.7562,0.7561,0.7561,861600000.0
2008-01-11 11:24:00,0.7562,0.7562,0.756,0.7561,861600000.0
2008-01-11 11:25:00,0.7562,0.7562,0.7561,0.7561,861600000.0
2008-01-11 11:26:00,0.7568,0.75705,0.7568,0.75695,861600000.0
2008-01-11 11:27:00,0.75695,0.757,0.75685,0.75695,1711699996.0
2008-01-11 11:28:00,0.757,0.7571,0.75685,0.75705,923299996.0
2008-01-11 11:29:00,0.75705,0.7571,0.75695,0.75705,1540599998.0
2008-01-11 11:30:00,0.75705,0.7576,0.75705,0.75755,1417599988.0
2008-01-11 11:31:00,0.7565,0.7565,0.7564,0.7565,1632799992.0
2008-01-11 11:32:00,0.7572,0.7576,0.7572,0.7574,1632799992.0
2008-01-11 11:33:00,0.7574,0.75745,0.7573,0.7574,796799996.0
2008-01-11 11:34:00,0.7565,0.7565,0.7564,0.7564,715000001.0
2008-01-11 11:35:00,0.7565,0.7565,0.7564,0.7564,715000001.0
2008-01-11 11:36:00,0.7572,0.7572,0.7571,0.75715,715000001.0
2008-01-11 11:37:00,0.7562,0.7563,0.7559,0.7559,1179999996.0
2008-01-11 11:38:00,0.75715,0.75735,0.7571,0.7573,1179999996.0
2008-01-11 11:39:00,0.7561,0.7561,0.7558,0.7558,1847399984.0
2008-01-11 11:40:00,0.7557,0.7558,0.7556,0.7558,1847399984.0
2008-01-11 11:41:00,0.7559,0.7559,0.7557,0.7557,1847399984.0
2008-01-11 11:42:00,0.75735,0.75745,0.7573,0.7574,1847399984.0
2008-01-11 11:43:00,0.7574,0.758,0.7574,0.758,1222400001.0
2008-01-11 11:44:00,0.758,0.75825,0.7579,0.75795,1707240004.0
2008-01-11 11:45:00,0.7553,0.7553,0.7552,0.7553,1775599989.0
2008-01-11 11:46:00,0.7554,0.7555,0.7554,0.7555,1775599989.0
2008-01-11 11:47:00,0.75815,0.7582,0.75795,0.75795,1775599989.0
2008-01-11 11:48:00,0.7554,0.7554,0.7553,0.7553,1795899992.0
2008-01-11 11:49:00,0.7582,0.75855,0.7582,0.7584,1795899992.0
2008-01-11 11:50:00,0.7555,0.7555,0.7554,0.7555,1725800000.0
2008-01-11 11:51:00,0.7585,0.7586,0.7584,0.75845,1725800000.0
2008-01-11 11:52:00,0.7554,0.7554,0.7553,0.7554,1982100012.0
2008-01-11 11:53:00,0.7553,0.7554,0.7552,0.7552,1982100012.0
2008-01-11 11:54:00,0.75835,0.75835,0.75795,0.7581,1982100012.0
2008-01-11 11:55:00,0.7581,0.7581,0.7579,0.75795,1353599999.0
2008-01-11 11:56:00,0.75795,0.75795,0.7577,0.75775,458300003.0
2008-01-11 11:57:00,0.75775,0.7578,0.7575,0.75755,804000001.0
2008-01-11 11:58:00,0.75755,0.75765,0.7574,0.7575,1111300005.0
2008-01-11 11:59:00,0.7575,0.7575,0.75725,0.75735,1559600002.0
2008-01-11 12:00:00,0.7573,0.7573,0.75695,0.7571,729000002.0
2008-01-11 12:01:00,0.7571,0.75715,0.757,0.7571,829600000.0
2008-01-11 12:02:00,0.7571,0.75715,0.7568,0.7568,1274499995.0
2008-01-11 12:03:00,0.7568,0.75695,0.7566,0.7568,1090300001.0
2008-01-11 12:04:00,0.7546,0.7548,0.7546,0.7547,635199999.0
2008-01-11 12:05:00,0.7546,0.7551,0.7546,0.7551,635199999.0
2008-01-11 12:06:00,0.7566,0.75665,0.75645,0.75655,635199999.0
2008-01-11 12:07:00,0.75655,0.7566,0.7561,0.7564,1087399998.0
2008-01-11 12:08:00,0.7563,0.7565,0.7563,0.7565,1949100003.0
2008-01-11 12:09:00,0.7565,0.7566,0.75635,0.7565,1755300017.0
2008-01-11 12:10:00,0.7554,0.7554,0.7553,0.7553,1583199992.0
2008-01-11 12:11:00,0.75635,0.7566,0.75635,0.7565,1583199992.0
2008-01-11 12:12:00,0.7565,0.7567,0.7565,0.75665,2072600033.0
2008-01-11 12:13:00,0.75665,0.75675,0.7565,0.7566,1124800001.0
2008-01-11 12:14:00,0.7566,0.7568,0.75655,0.7568,1117600000.0
2008-01-11 12:15:00,0.7568,0.7568,0.7566,0.7566,1460999997.0
2008-01-11 12:16:00,0.7566,0.7566,0.7563,0.7564,1604799997.0
2008-01-11 12:17:00,0.7564,0.7564,0.7562,0.7563,1709600009.0
2008-01-11 12:18:00,0.7563,0.7563,0.7562,0.75625,2048000014.0
2008-01-11 12:19:00,0.75625,0.75625,0.7561,0.7561,2087800001.0
2008-01-11 12:20:00,0.7561,0.7562,0.75605,0.7561,1359199998.0
2008-01-11 12:21:00,0.7561,0.7562,0.75595,0.7561,1387699994.0
2008-01-11 12:22:00,0.7561,0.7562,0.7561,0.7562,1666300011.0
2008-01-11 12:23:00,0.7562,0.7563,0.75615,0.75625,726400000.0
2008-01-11 12:24:00,0.7549,0.7551,0.7549,0.7551,1916199999.0
2008-01-11 12:25:00,0.75615,0.75625,0.75615,0.7562,1916199999.0
2008-01-11 12:26:00,0.7562,0.75625,0.7562,0.7562,1237600000.0
2008-01-11 12:27:00,0.7551,0.7552,0.7551,0.7551,1470899966.0
2008-01-11 12:28:00,0.7563,0.7563,0.75625,0.75625,1470899966.0
2008-01-11 12:29:00,0.7553,0.7553,0.7551,0.7552,1404000000.0
2008-01-11 12:30:00,0.75635,0.7565,0.75635,0.7565,1404000000.0
2008-01-11 12:31:00,0.7565,0.75655,0.7565,0.75655,1499199994.0
2008-01-11 12:32:00,0.75655,0.75665,0.75635,0.75635,1621800003.0
2008-01-11 12:33:00,0.7551,0.7552,0.755,0.7551,1511800000.0
2008-01-11 12:34:00,0.75645,0.7566,0.75645,0.7565,1511800000.0
2008-01-11 12:35:00,0.7565,0.75655,0.75645,0.7565,826400000.0
2008-01-11 12:36:00,0.7565,0.75655,0.75635,0.75635,776000000.0
2008-01-11 12:37:00,0.75635,0.75635,0.756,0.75605,965299994.0
2008-01-11 12:38:00,0.75605,0.75615,0.75605,0.7561,1275199997.0
2008-01-11 12:39:00,0.7561,0.75615,0.7559,0.75595,1708500034.0
2008-01-11 12:40:00,0.75585,0.756,0.7557,0.7559,1006600003.0
2008-01-11 12:41:00,0.7559,0.75595,0.75575,0.75575,1272000013.0
2008-01-11 12:42:00,0.75575,0.7558,0.75555,0.75555,1567800031.0
2008-01-11 12:43:00,0.75555,0.7556,0.75535,0.7555,1934799967.0
2008-01-11 12:44:00,0.7552,0.7554,0.7552,0.7554,2011999992.0
2008-01-11 12:45:00,0.7554,0.75545,0.7553,0.7553,2011999992.0
2008-01-11 12:46:00,0.7553,0.7556,0.7553,0.75555,1948100015.0
2008-01-11 12:47:00,0.75555,0.75565,0.7553,0.7554,1060100002.0
2008-01-11 12:49:00,0.7554,0.75555,0.7553,0.75555,1250999986.0
2008-01-11 12:50:00,0.7555,0.7556,0.7555,0.7555,1264400000.0
2008-01-11 12:51:00,0.7555,0.7556,0.7554,0.7554,1525399988.0
2008-01-11 12:53:00,0.7554,0.75545,0.75525,0.7553,1554899990.0
2008-01-11 12:54:00,0.7553,0.75535,0.755,0.7551,1761600008.0
2008-01-11 12:55:00,0.7555,0.7555,0.7554,0.7554,1608150007.0
2008-01-11 12:56:00,0.755,0.7553,0.7549,0.75515,1608150007.0
2008-01-11 12:57:00,0.7552,0.75535,0.7552,0.75525,2005199975.0
2008-01-11 12:58:00,0.7555,0.7555,0.7553,0.7553,1241800002.0
2008-01-11 12:59:00,0.7554,0.7554,0.7552,0.7553,1241800002.0
2008-01-11 13:00:00,0.7552,0.7554,0.7549,0.7549,1241800002.0
2008-01-11 13:01:00,0.7548,0.755,0.7548,0.755,1241800002.0
2008-01-11 13:02:00,0.7549,0.755,0.7549,0.755,1241800002.0
2008-01-11 13:03:00,0.75495,0.75495,0.75455,0.75465,1241800002.0
2008-01-11 13:04:00,0.7549,0.755,0.7548,0.7549,1151199997.0
2008-01-11 13:05:00,0.7548,0.7548,0.7545,0.7545,1151199997.0
2008-01-11 13:06:00,0.7546,0.7546,0.7544,0.7545,1151199997.0
2008-01-11 13:07:00,0.7551,0.7551,0.7549,0.7551,1151199997.0
2008-01-11 13:08:00,0.7551,0.75525,0.755,0.7552,663399998.0
2008-01-11 13:09:00,0.7552,0.7554,0.75515,0.7554,866900000.0
2008-01-11 13:10:00,0.7547,0.7549,0.7547,0.7548,1583199998.0
2008-01-11 13:11:00,0.7549,0.7549,0.7548,0.7548,1583199998.0
2008-01-11 13:12:00,0.7552,0.75535,0.7552,0.75535,1583199998.0
2008-01-11 13:13:00,0.7553,0.7553,0.7552,0.7553,1356799988.0
2008-01-11 13:14:00,0.7553,0.7553,0.7551,0.7552,1493600002.0
2008-01-11 13:15:00,0.7552,0.7552,0.755,0.75505,1728599965.0
2008-01-11 13:16:00,0.75505,0.75505,0.75495,0.755,1366400000.0
2008-01-11 13:17:00,0.755,0.755,0.7549,0.75495,641600000.0
2008-01-11 13:18:00,0.75495,0.75505,0.7548,0.75505,1051199998.0
2008-01-11 13:19:00,0.75505,0.7551,0.75495,0.755,1305900004.0
2008-01-11 13:20:00,0.75505,0.75515,0.755,0.75515,1690500000.0
2008-01-11 13:21:00,0.75515,0.7552,0.755,0.755,1474499996.0
2008-01-11 13:22:00,0.755,0.75505,0.7549,0.755,997600001.0
2008-01-11 13:23:00,0.755,0.7552,0.755,0.7551,1455300002.0
2008-01-11 13:24:00,0.7553,0.7553,0.7551,0.7552,2121600000.0
2008-01-11 13:25:00,0.7551,0.7552,0.7551,0.7552,2121600000.0
2008-01-11 13:26:00,0.7551,0.7552,0.7551,0.7551,2121600000.0
2008-01-11 13:27:00,0.75525,0.75525,0.7552,0.7552,2121600000.0
2008-01-11 13:28:00,0.7552,0.7553,0.7552,0.7553,1610399996.0
2008-01-11 13:29:00,0.7553,0.7553,0.7552,0.75525,1087999999.0
2008-01-11 13:30:00,0.7549,0.755,0.7549,0.7549,1935599993.0
2008-01-11 13:31:00,0.755,0.755,0.755,0.755,1935599993.0
2008-01-11 13:33:00,0.7551,0.75535,0.75505,0.7552,1935599993.0
2008-01-11 13:35:00,0.7551,0.7552,0.7551,0.7551,1819400011.0
2008-01-11 13:36:00,0.7552,0.7552,0.7552,0.7552,1819400011.0
2008-01-11 13:37:00,0.75505,0.7551,0.755,0.7551,1819400011.0
2008-01-11 13:38:00,0.7551,0.75525,0.7551,0.75525,532800000.0
2008-01-11 13:39:00,0.7552,0.7552,0.7549,0.755,1468000000.0
2008-01-11 13:40:00,0.7549,0.755,0.7549,0.7549,1468000000.0
2008-01-11 13:41:00,0.7554,0.7554,0.7554,0.7554,1468000000.0
2008-01-11 13:42:00,0.7554,0.7555,0.75535,0.7554,1479199996.0
2008-01-11 13:43:00,0.7554,0.7554,0.75535,0.7554,1067200000.0
2008-01-11 13:44:00,0.7554,0.7555,0.7553,0.7555,1827500004.0
2008-01-11 13:45:00,0.7551,0.7551,0.7551,0.7551,1672799995.0
2008-01-11 13:46:00,0.75545,0.7555,0.7553,0.75535,1672799995.0
2008-01-11 13:47:00,0.7551,0.7551,0.755,0.755,1403200000.0
2008-01-11 13:48:00,0.7551,0.7551,0.755,0.755,1403200000.0
2008-01-11 13:49:00,0.7555,0.75555,0.7555,0.7555,1403200000.0
2008-01-11 13:50:00,0.7555,0.7556,0.75545,0.75555,1824800005.0
2008-01-11 13:51:00,0.75555,0.75565,0.7554,0.75555,2026899973.0
2008-01-11 13:52:00,0.75555,0.75555,0.7555,0.75555,555199996.0
2008-01-11 13:53:00,0.75555,0.75555,0.75545,0.7555,2044900001.0
2008-01-11 13:54:00,0.755,0.755,0.755,0.755,1319099992.0
2008-01-11 13:55:00,0.7551,0.7551,0.755,0.755,1319099992.0
2008-01-11 13:56:00,0.7551,0.7551,0.7548,0.7548,1319099992.0
2008-01-11 13:57:00,0.75555,0.7556,0.7555,0.75555,1319099992.0
2008-01-11 13:58:00,0.75555,0.75555,0.7554,0.7554,1680000001.0
2008-01-11 13:59:00,0.7554,0.7555,0.7553,0.75535,1630500001.0
2008-01-11 14:00:00,0.75535,0.7555,0.755,0.755,919400001.0
2008-01-11 14:01:00,0.7548,0.755,0.7547,0.7548,1167600001.0
2008-01-11 14:02:00,0.75505,0.7551,0.7549,0.7551,1167600001.0
2008-01-11 14:03:00,0.7551,0.75515,0.75505,0.7551,1189600000.0
2008-01-11 14:04:00,0.7551,0.7551,0.7549,0.75495,742399998.0
2008-01-11 14:05:00,0.75495,0.75495,0.7546,0.75465,1075199999.0
2008-01-11 14:06:00,0.7549,0.7549,0.7548,0.7549,2027600012.0
2008-01-11 14:07:00,0.7545,0.75465,0.7545,0.7546,2027600012.0
2008-01-11 14:08:00,0.7546,0.75465,0.7545,0.7546,1167200000.0
2008-01-11 14:09:00,0.7546,0.7549,0.7545,0.7549,1217599998.0
2008-01-11 14:10:00,0.75485,0.755,0.7548,0.7549,1346599995.0
2008-01-11 14:11:00,0.7549,0.75495,0.7549,0.75495,856800000.0
2008-01-11 14:12:00,0.75495,0.7551,0.75485,0.755,1011700005.0
2008-01-11 14:13:00,0.755,0.75505,0.75495,0.75505,1305800000.0
2008-01-11 14:14:00,0.75505,0.75505,0.7548,0.75485,1691000005.0
2008-01-11 14:15:00,0.7549,0.7551,0.75475,0.75505,1020000009.0
2008-01-11 14:16:00,0.7551,0.75515,0.75495,0.75505,1503500028.0
2008-01-11 14:17:00,0.75505,0.7552,0.755,0.755,1840099976.0
2008-01-11 14:18:00,0.755,0.75505,0.7549,0.75505,1711100009.0
2008-01-11 14:19:00,0.7552,0.7552,0.7552,0.7552,1627400000.0
2008-01-11 14:20:00,0.755,0.755,0.7549,0.755,1627400000.0
2008-01-11 14:21:00,0.7552,0.7552,0.7551,0.7551,1533700016.0
2008-01-11 14:22:00,0.7551,0.7551,0.755,0.755,1533700016.0
2008-01-11 14:23:00,0.755,0.7551,0.755,0.755,1619900009.0
2008-01-11 14:24:00,0.75535,0.7554,0.7552,0.75525,1619900009.0
2008-01-11 14:25:00,0.75525,0.7553,0.75515,0.75525,1668400000.0
2008-01-11 14:26:00,0.75525,0.7553,0.75515,0.75515,940800000.0
2008-01-11 14:27:00,0.75515,0.7552,0.75515,0.7552,1361600000.0
2008-01-11 14:28:00,0.7552,0.7552,0.75505,0.7551,1504600001.0
2008-01-11 14:29:00,0.755,0.7551,0.7548,0.7549,713999992.0
2008-01-11 14:30:00,0.755,0.7551,0.755,0.75505,713999992.0
2008-01-11 14:31:00,0.7552,0.7552,0.7549,0.7551,2071499995.0
2008-01-11 14:32:00,0.75505,0.7551,0.755,0.7551,2071499995.0
2008-01-11 14:33:00,0.7551,0.7551,0.7549,0.75505,1426000008.0
2008-01-11 14:34:00,0.7554,0.7554,0.7553,0.7553,1542000006.0
2008-01-11 14:35:00,0.7551,0.7553,0.75505,0.75515,1542000006.0
2008-01-11 14:36:00,0.7552,0.7553,0.75515,0.75525,909100000.0
2008-01-11 14:37:00,0.75525,0.7554,0.75525,0.7553,1436999982.0
2008-01-11 14:38:00,0.7553,0.7554,0.75515,0.75515,1638299996.0
2008-01-11 14:39:00,0.75515,0.7553,0.7551,0.75515,933600009.0
2008-01-11 14:40:00,0.75515,0.75515,0.75495,0.75495,977500006.0
2008-01-11 14:41:00,0.75495,0.75515,0.75495,0.7551,2053399976.0
2008-01-11 14:42:00,0.7551,0.7552,0.7551,0.7552,1933100013.0
2008-01-11 14:43:00,0.7552,0.7553,0.7552,0.7553,919200000.0
2008-01-11 14:44:00,0.7557,0.7558,0.7556,0.7558,1017300000.0
2008-01-11 14:45:00,0.75525,0.75525,0.75515,0.7552,1017300000.0
2008-01-11 14:46:00,0.7559,0.7561,0.7559,0.7561,2134399996.0
2008-01-11 14:47:00,0.756,0.7561,0.756,0.7561,2134399996.0
2008-01-11 14:48:00,0.7551,0.7551,0.755,0.7551,2134399996.0
2008-01-11 14:49:00,0.7551,0.7551,0.755,0.755,1281999996.0
2008-01-11 14:50:00,0.755,0.75515,0.755,0.7551,1677699988.0
2008-01-11 14:51:00,0.7551,0.7551,0.75495,0.755,1446000004.0
2008-01-11 14:52:00,0.755,0.755,0.7548,0.7549,934000005.0
2008-01-11 14:53:00,0.7561,0.7562,0.7561,0.7562,1435600000.0
2008-01-11 14:54:00,0.755,0.75505,0.75495,0.75505,1435600000.0
2008-01-11 14:55:00,0.7561,0.7563,0.7561,0.7563,1237900000.0
2008-01-11 14:56:00,0.7564,0.7564,0.7564,0.7564,1237900000.0
2008-01-11 14:57:00,0.7549,0.75505,0.7549,0.755,1237900000.0
2008-01-11 14:58:00,0.755,0.7551,0.755,0.755,1977400007.0
2008-01-11 14:59:00,0.755,0.755,0.7548,0.75495,1609400018.0
2008-01-11 15:00:00,0.75495,0.755,0.7549,0.75495,732000002.0
2008-01-11 15:01:00,0.75495,0.75505,0.7547,0.7549,2086399994.0
2008-01-11 15:02:00,0.7566,0.7566,0.7565,0.7565,1053600007.0
2008-01-11 15:03:00,0.7566,0.7566,0.7565,0.7565,1053600007.0
2008-01-11 15:04:00,0.7566,0.7566,0.7562,0.7564,1053600007.0
2008-01-11 15:05:00,0.7548,0.7549,0.7547,0.75485,1053600007.0
2008-01-11 15:06:00,0.7561,0.7563,0.7561,0.7561,1716699969.0
2008-01-11 15:07:00,0.7562,0.7562,0.7561,0.7561,1716699969.0
2008-01-11 15:08:00,0.7562,0.7562,0.7561,0.7562,1716699969.0
2008-01-11 15:09:00,0.7563,0.7563,0.7562,0.7562,1716699969.0
2008-01-11 15:10:00,0.75505,0.7552,0.75505,0.75515,1716699969.0
2008-01-11 15:11:00,0.75515,0.7553,0.7551,0.7552,1018300002.0
2008-01-11 15:12:00,0.7552,0.7555,0.7552,0.7554,884800000.0
2008-01-11 15:13:00,0.7554,0.75545,0.7553,0.75545,1852799995.0
2008-01-11 15:14:00,0.75535,0.75555,0.75535,0.75545,1126399997.0
2008-01-11 15:15:00,0.75545,0.75555,0.7554,0.75545,1762400006.0
2008-01-11 15:16:00,0.75545,0.75545,0.75535,0.7554,1224800000.0
2008-01-11 15:17:00,0.7559,0.7559,0.7558,0.7558,1724799968.0
2008-01-11 15:18:00,0.75535,0.7554,0.7553,0.75535,1724799968.0
2008-01-11 15:19:00,0.7553,0.7554,0.7553,0.7553,2041600056.0
2008-01-11 15:20:00,0.7557,0.7558,0.7557,0.7557,1015199990.0
2008-01-11 15:21:00,0.7558,0.7558,0.7558,0.7558,1015199990.0
2008-01-11 15:22:00,0.7557,0.7557,0.7557,0.7557,1015199990.0
2008-01-11 15:23:00,0.7556,0.7556,0.7555,0.7556,1015199990.0
2008-01-11 15:24:00,0.7555,0.7555,0.7555,0.7555,1015199990.0
2008-01-11 15:25:00,0.7554,0.7555,0.7554,0.7554,1015199990.0
2008-01-11 15:26:00,0.75505,0.7551,0.755,0.75505,1015199990.0
2008-01-11 15:27:00,0.75505,0.75505,0.7549,0.75495,1602800028.0
2008-01-11 15:28:00,0.7554,0.7554,0.7553,0.7553,1928700011.0
2008-01-11 15:29:00,0.755,0.7551,0.7547,0.7548,1928700011.0
2008-01-11 15:30:00,0.7548,0.7553,0.7548,0.75515,1146400000.0
2008-01-11 15:31:00,0.75515,0.75535,0.755,0.7552,799199998.0
2008-01-11 15:32:00,0.7552,0.7555,0.7552,0.7552,1154399996.0
2008-01-11 15:33:00,0.7552,0.7555,0.7552,0.7554,1069100000.0
2008-01-11 15:34:00,0.7554,0.7555,0.7553,0.7554,1956500001.0
2008-01-11 15:35:00,0.755,0.7551,0.755,0.755,408200002.0
2008-01-11 15:36:00,0.75525,0.7553,0.75515,0.75525,408200002.0
2008-01-11 15:37:00,0.75525,0.7554,0.7551,0.7551,628100000.0
2008-01-11 15:38:00,0.7551,0.7552,0.7551,0.75515,1023600000.0
2008-01-11 15:39:00,0.75515,0.7554,0.75515,0.75535,1673599983.0
2008-01-11 15:40:00,0.7549,0.7551,0.7549,0.755,1433499994.0
2008-01-11 15:41:00,0.75535,0.75545,0.75535,0.7554,1433499994.0
2008-01-11 15:42:00,0.755,0.755,0.7549,0.755,1967800003.0
2008-01-11 15:43:00,0.7554,0.7557,0.7554,0.7557,1967800003.0
2008-01-11 15:44:00,0.7557,0.75595,0.7557,0.75595,1791500006.0
2008-01-11 15:45:00,0.75595,0.75595,0.75585,0.7559,1204300000.0
2008-01-11 15:46:00,0.75585,0.7562,0.75585,0.75615,949100002.0
2008-01-11 15:47:00,0.75615,0.75625,0.75615,0.7562,444800000.0
2008-01-11 15:48:00,0.7562,0.7562,0.7561,0.7562,983899996.0
2008-01-11 15:49:00,0.7552,0.7553,0.7552,0.7552,1966799973.0
2008-01-11 15:50:00,0.75605,0.7562,0.75605,0.75615,1966799973.0
2008-01-11 15:51:00,0.75615,0.75615,0.75595,0.75615,1083000000.0
2008-01-11 15:52:00,0.75615,0.75625,0.7561,0.75615,841100000.0
2008-01-11 15:53:00,0.7562,0.7563,0.7561,0.7563,1008100000.0
2008-01-11 15:54:00,0.7551,0.7551,0.755,0.7551,1760400021.0
2008-01-11 15:55:00,0.7562,0.75645,0.7561,0.75635,1760400021.0
2008-01-11 15:56:00,0.75635,0.7566,0.7563,0.7565,1298799994.0
2008-01-11 15:57:00,0.7565,0.75665,0.7564,0.7565,1578200004.0
2008-01-11 15:58:00,0.7565,0.7565,0.75635,0.7565,851200000.0
2008-01-11 15:59:00,0.755,0.755,0.7549,0.755,1062800000.0
2008-01-11 16:00:00,0.7549,0.755,0.7549,0.755,1062800000.0
2008-01-11 16:01:00,0.7565,0.75665,0.7565,0.7566,1062800000.0
2008-01-11 16:02:00,0.7566,0.75675,0.7565,0.7566,1277800003.0
2008-01-11 16:03:00,0.7565,0.7567,0.7565,0.75665,1503399981.0
2008-01-11 16:04:00,0.75665,0.7567,0.75635,0.75645,976799996.0
2008-01-11 16:05:00,0.75645,0.75645,0.75635,0.75635,1146400000.0
2008-01-11 16:06:00,0.75635,0.7564,0.7562,0.75625,1692499994.0
2008-01-11 16:07:00,0.7549,0.7549,0.7548,0.7549,1998399970.0
2008-01-11 16:08:00,0.75625,0.75625,0.7562,0.75625,1998399970.0
2008-01-11 16:09:00,0.7562,0.75635,0.7562,0.7563,1894200005.0
2008-01-11 16:10:00,0.7563,0.7563,0.75605,0.7561,1574000014.0
2008-01-11 16:11:00,0.7561,0.7562,0.7561,0.7562,2072700010.0
2008-01-11 16:14:00,0.7562,0.7562,0.7559,0.756,1072799998.0
2008-01-11 16:15:00,0.756,0.756,0.7559,0.7559,1547800000.0
2008-01-11 16:16:00,0.7559,0.75595,0.7558,0.7559,1713699983.0
2008-01-11 16:17:00,0.7547,0.7547,0.7546,0.7546,1340999986.0
2008-01-11 16:18:00,0.7547,0.7547,0.7546,0.7547,1340999986.0
2008-01-11 16:19:00,0.75585,0.756,0.7558,0.7558,1340999986.0
2008-01-11 16:20:00,0.7546,0.7547,0.7546,0.7547,1741900016.0
2008-01-11 16:21:00,0.7548,0.7548,0.7547,0.7547,1741900016.0
2008-01-11 16:22:00,0.75585,0.7559,0.75575,0.7558,1741900016.0
2008-01-11 16:23:00,0.7558,0.75585,0.7555,0.7557,1263899998.0
2008-01-11 16:24:00,0.7557,0.7557,0.7556,0.7556,1388800000.0
2008-01-11 16:25:00,0.7548,0.7548,0.7547,0.7547,1421600006.0
2008-01-11 16:26:00,0.75555,0.75565,0.7555,0.7556,1421600006.0
2008-01-11 16:27:00,0.7556,0.7556,0.75535,0.7554,1629899994.0
2008-01-11 16:28:00,0.7546,0.7547,0.7546,0.7546,2131399973.0
2008-01-11 16:29:00,0.7555,0.7555,0.7554,0.7554,2131399973.0
2008-01-11 16:30:00,0.7554,0.7554,0.7552,0.75525,2066599984.0
2008-01-11 16:31:00,0.7548,0.7549,0.7548,0.7549,1658500002.0
2008-01-11 16:32:00,0.75515,0.75525,0.75515,0.7552,1658500002.0
2008-01-11 16:33:00,0.755,0.755,0.7549,0.7549,2141600002.0
2008-01-11 16:34:00,0.755,0.755,0.7548,0.7548,2141600002.0
2008-01-11 16:35:00,0.75515,0.7552,0.75505,0.75505,2141600002.0
2008-01-11 16:36:00,0.7551,0.7552,0.75505,0.75515,1860799988.0
2008-01-11 16:37:00,0.7549,0.755,0.7549,0.755,755500000.0
2008-01-11 16:38:00,0.75505,0.7551,0.75505,0.75505,755500000.0
2008-01-11 16:39:00,0.7548,0.7549,0.7548,0.7549,2142499972.0
2008-01-11 16:40:00,0.7548,0.7548,0.7548,0.7548,2142499972.0
2008-01-11 16:41:00,0.75505,0.75505,0.7549,0.75495,2142499972.0
2008-01-11 16:42:00,0.7548,0.7548,0.7547,0.7547,426400000.0
2008-01-11 16:43:00,0.7546,0.7547,0.7546,0.7546,426400000.0
2008-01-11 16:44:00,0.75505,0.7551,0.75505,0.7551,426400000.0
2008-01-11 16:46:00,0.7546,0.7547,0.7546,0.7546,1113400000.0
2008-01-11 16:47:00,0.75505,0.75515,0.75505,0.7551,1113400000.0
2008-01-11 16:48:00,0.7548,0.7549,0.7548,0.7549,1493599992.0
2008-01-11 16:49:00,0.75515,0.75535,0.75515,0.75525,1493599992.0
2008-01-11 16:51:00,0.7549,0.7551,0.7549,0.7551,1084200000.0
2008-01-11 16:52:00,0.7551,0.7552,0.75505,0.7552,1084200000.0
2008-01-11 16:53:00,0.7552,0.75525,0.7551,0.7551,753200000.0
2008-01-11 16:54:00,0.7551,0.7552,0.7551,0.75515,2017800050.0
2008-01-11 16:56:00,0.7552,0.7552,0.7552,0.7552,683200000.0
2008-01-11 16:57:00,0.7552,0.75525,0.75505,0.75515,1741299997.0
2008-01-11 16:58:00,0.75515,0.75515,0.75495,0.755,2134499987.0
2008-01-11 17:00:00,0.7551,0.7551,0.755,0.75505,1038299999.0
2008-01-11 17:01:00,0.75505,0.7551,0.755,0.7551,656799996.0
2008-01-11 17:02:00,0.7551,0.7551,0.75495,0.755,1153100003.0
2008-01-11 17:03:00,0.755,0.7551,0.755,0.7551,1422399991.0
2008-01-11 17:05:00,0.7549,0.75505,0.7549,0.755,1422399991.0
2008-01-11 17:06:00,0.7553,0.7555,0.7553,0.7554,1428800013.0
2008-01-11 17:07:00,0.7549,0.755,0.7549,0.75495,1428800013.0
2008-01-11 17:08:00,0.755,0.755,0.7549,0.75495,1411800000.0
2008-01-11 17:09:00,0.75495,0.755,0.75485,0.75495,1518499988.0
2008-01-11 17:10:00,0.75495,0.755,0.7549,0.7549,1412599992.0
2008-01-11 17:11:00,0.7549,0.7549,0.75485,0.7549,634500000.0
2008-01-11 17:12:00,0.7549,0.75495,0.7548,0.7549,1388299989.0
2008-01-11 17:13:00,0.7548,0.75495,0.75475,0.7549,1544199982.0
2008-01-11 17:14:00,0.7549,0.75495,0.7548,0.7549,2076400007.0
2008-01-11 17:15:00,0.75485,0.75495,0.7547,0.7548,1975500009.0
2008-01-11 17:16:00,0.7549,0.7549,0.7548,0.7548,1499199997.0
2008-01-11 17:17:00,0.7547,0.7547,0.7545,0.7546,1499199997.0
2008-01-11 17:18:00,0.7547,0.7548,0.7547,0.7548,1499199997.0
2008-01-11 17:19:00,0.7548,0.75485,0.7547,0.7548,1803399970.0
2008-01-11 17:20:00,0.7548,0.75485,0.7547,0.7548,1368799997.0
2008-01-11 17:21:00,0.7548,0.75495,0.75475,0.7548,1458700000.0
2008-01-11 17:22:00,0.7548,0.75485,0.7547,0.7548,980300000.0
2008-01-11 17:23:00,0.7548,0.7549,0.7548,0.75485,846100000.0
2008-01-11 17:24:00,0.7549,0.7549,0.7548,0.7548,1157599998.0
2008-01-11 17:25:00,0.7548,0.7549,0.75475,0.7548,1863200013.0
2008-01-11 17:26:00,0.7548,0.75495,0.75475,0.75475,1794400040.0
2008-01-11 17:27:00,0.7548,0.7548,0.75475,0.7548,1136900000.0
2008-01-11 17:28:00,0.7544,0.7545,0.7544,0.7544,1422399972.0
2008-01-11 17:29:00,0.7547,0.7548,0.7547,0.7548,1422399972.0
2008-01-11 17:30:00,0.7548,0.7548,0.7547,0.75475,750700000.0
2008-01-11 17:31:00,0.7546,0.7547,0.7545,0.7546,1257900002.0
2008-01-11 17:32:00,0.755,0.75505,0.7549,0.75505,1257900002.0
2008-01-11 17:33:00,0.75505,0.75515,0.755,0.755,1623399978.0
2008-01-11 17:34:00,0.75505,0.75505,0.7548,0.7549,1726599992.0
2008-01-11 17:35:00,0.7549,0.75495,0.75485,0.7549,1927700000.0
2008-01-11 17:36:00,0.7549,0.75495,0.75485,0.75495,1397800000.0
2008-01-11 17:37:00,0.75495,0.75515,0.75495,0.75515,583400000.0
2008-01-11 17:38:00,0.75515,0.75515,0.75495,0.755,1099200000.0
2008-01-11 17:39:00,0.755,0.755,0.7549,0.755,1031299986.0
2008-01-11 17:40:00,0.755,0.755,0.7549,0.7549,1567999997.0
2008-01-11 17:41:00,0.7549,0.75495,0.75475,0.75475,1783300000.0
2008-01-11 17:42:00,0.75475,0.7549,0.7547,0.75475,2123899997.0
2008-01-11 17:43:00,0.75475,0.7548,0.75465,0.7547,1558699990.0
2008-01-11 17:44:00,0.7547,0.7549,0.7547,0.7548,1435299999.0
2008-01-11 17:45:00,0.7548,0.7548,0.7547,0.7547,1983100020.0
2008-01-11 17:46:00,0.7547,0.7548,0.75465,0.75465,1983100020.0
2008-01-11 17:47:00,0.75465,0.75505,0.75465,0.75505,1293000019.0
2008-01-11 17:48:00,0.7549,0.755,0.7549,0.7549,1216500001.0
2008-01-11 17:49:00,0.7549,0.755,0.75485,0.75485,1216500001.0
2008-01-11 17:50:00,0.7549,0.7549,0.7548,0.7548,1991600008.0
2008-01-11 17:51:00,0.75495,0.75515,0.7549,0.7551,1991600008.0
2008-01-11 17:52:00,0.7548,0.7548,0.7547,0.7547,992299997.0
2008-01-11 17:53:00,0.7548,0.7548,0.7547,0.7547,992299997.0
2008-01-11 17:54:00,0.7551,0.7553,0.7551,0.7553,992299997.0
2008-01-11 17:55:00,0.75525,0.75535,0.7552,0.75525,1792300009.0
2008-01-11 17:57:00,0.7553,0.7554,0.7551,0.7552,1524600004.0
2008-01-11 17:58:00,0.7552,0.7552,0.7551,0.7551,1773300022.0
2008-01-11 17:59:00,0.7551,0.7553,0.7551,0.75525,1810200022.0
2008-01-11 18:00:00,0.75525,0.7553,0.75515,0.7552,1314400005.0
2008-01-11 18:01:00,0.7552,0.75525,0.75505,0.75515,1088299989.0
2008-01-11 18:02:00,0.75515,0.75525,0.7551,0.7552,1218899988.0
2008-01-11 18:03:00,0.7552,0.75525,0.75515,0.7552,1014900000.0
2008-01-11 18:04:00,0.7552,0.75525,0.75515,0.7552,2033600033.0
2008-01-11 18:05:00,0.7552,0.7553,0.7552,0.7553,1397600000.0
2008-01-11 18:06:00,0.7553,0.75555,0.7553,0.75545,1912599985.0
2008-01-11 18:07:00,0.75545,0.7557,0.75545,0.75565,905800001.0
2008-01-11 18:08:00,0.75565,0.7558,0.75565,0.75575,1424599986.0
2008-01-11 18:09:00,0.75575,0.75575,0.7556,0.7557,1617100005.0
2008-01-11 18:10:00,0.75565,0.7557,0.7556,0.7556,1233900000.0
2008-01-11 18:11:00,0.7556,0.75565,0.75525,0.7553,932500000.0
2008-01-11 18:12:00,0.75525,0.7553,0.755,0.7551,1423100000.0
2008-01-11 18:13:00,0.7551,0.75515,0.75505,0.7551,1222200000.0
2008-01-11 18:14:00,0.7551,0.7551,0.75485,0.75495,1501999990.0
2008-01-11 18:15:00,0.7549,0.755,0.75485,0.75485,1664699999.0
2008-01-11 18:16:00,0.75485,0.75495,0.75485,0.7549,1783700000.0
2008-01-11 18:17:00,0.7549,0.7549,0.75475,0.7548,1040800003.0
2008-01-11 18:18:00,0.7548,0.7548,0.7547,0.7548,852800000.0
2008-01-11 18:19:00,0.7548,0.7549,0.75465,0.75475,1925399995.0
2008-01-11 18:20:00,0.75475,0.7548,0.75455,0.7547,1313399995.0
2008-01-11 18:21:00,0.7547,0.7547,0.75455,0.7546,1163400000.0
2008-01-11 18:22:00,0.75465,0.75465,0.7545,0.75455,1258400001.0
2008-01-11 18:23:00,0.75455,0.7546,0.7545,0.7546,1053600000.0
2008-01-11 18:24:00,0.7546,0.75465,0.75455,0.7546,860000000.0
2008-01-11 18:25:00,0.7546,0.7546,0.7545,0.7545,1433600052.0
2008-01-11 18:26:00,0.7545,0.7546,0.7544,0.7545,1486599995.0
2008-01-11 18:27:00,0.7554,0.7554,0.7553,0.7553,2129000057.0
2008-01-11 18:28:00,0.75455,0.7546,0.7545,0.75455,2129000057.0
2008-01-11 18:29:00,0.75455,0.7547,0.75445,0.7547,503199999.0
2008-01-11 18:30:00,0.7547,0.7547,0.7545,0.7546,1993499989.0
2008-01-11 18:31:00,0.75455,0.75475,0.75455,0.7547,1001499999.0
2008-01-11 18:32:00,0.7547,0.7548,0.75465,0.7547,1122200001.0
2008-01-11 18:33:00,0.75465,0.75475,0.7546,0.75465,1157499993.0
2008-01-11 18:34:00,0.7552,0.7553,0.7552,0.7553,1839099990.0
2008-01-11 18:35:00,0.7545,0.75455,0.7544,0.75445,1839099990.0
2008-01-11 18:36:00,0.75445,0.7545,0.7544,0.75445,2112299988.0
2008-01-11 18:37:00,0.75445,0.7546,0.75445,0.7545,2060299992.0
2008-01-11 18:38:00,0.75455,0.7546,0.7544,0.75445,1390399983.0
2008-01-11 18:39:00,0.75445,0.7545,0.7544,0.7545,1512900000.0
2008-01-11 18:40:00,0.7545,0.7546,0.75445,0.75455,2082399990.0
2008-01-11 18:41:00,0.75465,0.75465,0.75455,0.7546,1834599998.0
2008-01-11 18:42:00,0.7546,0.7547,0.7546,0.75465,831100001.0
2008-01-11 18:43:00,0.75465,0.7547,0.75465,0.75465,1202400000.0
2008-01-11 18:44:00,0.75465,0.7548,0.75465,0.7548,1305800000.0
2008-01-11 18:45:00,0.7548,0.75485,0.75475,0.75475,1570099989.0
2008-01-11 18:46:00,0.7558,0.7558,0.7556,0.7557,1587199998.0
2008-01-11 18:47:00,0.755,0.75515,0.75495,0.755,1587199998.0
2008-01-11 18:49:00,0.755,0.755,0.75485,0.75495,1772799994.0
2008-01-11 18:50:00,0.75495,0.75495,0.75485,0.75485,1802099956.0
2008-01-11 18:51:00,0.75485,0.7549,0.75475,0.75475,2026199938.0
2008-01-11 18:52:00,0.75475,0.7549,0.75475,0.7548,1916799985.0
2008-01-11 18:53:00,0.7548,0.75485,0.75475,0.7548,1397599999.0
2008-01-11 18:54:00,0.7548,0.7548,0.75475,0.7548,1144000000.0
2008-01-11 18:56:00,0.7557,0.7557,0.7556,0.7556,1711999999.0
2008-01-11 18:57:00,0.75475,0.7549,0.75475,0.75485,1711999999.0
2008-01-11 18:58:00,0.7558,0.7558,0.7558,0.7558,1457799988.0
2008-01-11 18:59:00,0.75485,0.7549,0.75475,0.7548,1457799988.0
2008-01-11 19:00:00,0.7559,0.7559,0.7557,0.7558,1863600000.0
2008-01-11 19:01:00,0.7547,0.7547,0.75465,0.75465,1863600000.0
2008-01-11 19:02:00,0.75465,0.7547,0.75465,0.75465,1435300000.0
2008-01-11 19:03:00,0.75465,0.7547,0.75465,0.7547,392000000.0
2008-01-11 19:04:00,0.7547,0.75485,0.75465,0.7548,1011200000.0
2008-01-11 19:05:00,0.7548,0.755,0.7548,0.755,847199992.0
2008-01-11 19:06:00,0.7548,0.7549,0.7548,0.7548,847199992.0
2008-01-11 19:07:00,0.7551,0.7553,0.755,0.7552,1877600000.0
2008-01-11 19:08:00,0.7551,0.7554,0.7551,0.7554,1877600000.0
2008-01-11 19:09:00,0.7548,0.7548,0.75475,0.7548,1877600000.0
2008-01-11 19:10:00,0.75475,0.7548,0.7547,0.75475,1414199993.0
2008-01-11 19:11:00,0.75475,0.75475,0.75465,0.75465,1104900011.0
2008-01-11 19:12:00,0.7547,0.75475,0.75465,0.7547,1542500033.0
2008-01-11 19:13:00,0.7558,0.7558,0.7557,0.7558,1479200000.0
2008-01-11 19:14:00,0.7547,0.7547,0.7546,0.7547,1479200000.0
2008-01-11 19:15:00,0.7547,0.75475,0.7547,0.75475,997600000.0
2008-01-11 19:16:00,0.75475,0.7549,0.75475,0.75485,1347700007.0
2008-01-11 19:17:00,0.75485,0.75485,0.7548,0.7548,1613599956.0
2008-01-11 19:18:00,0.7548,0.75485,0.7548,0.75485,1503199999.0
2008-01-11 19:20:00,0.7561,0.7561,0.7558,0.7559,1522999987.0
2008-01-11 19:21:00,0.756,0.756,0.7559,0.7559,1522999987.0
2008-01-11 19:22:00,0.755,0.7552,0.75495,0.7552,1522999987.0
2008-01-11 19:23:00,0.7559,0.7559,0.7558,0.7559,1595700009.0
2008-01-11 19:24:00,0.7553,0.7554,0.7552,0.7553,1595700009.0
2008-01-11 19:25:00,0.7553,0.75535,0.7552,0.7553,1062999998.0
2008-01-11 19:26:00,0.7559,0.7559,0.7559,0.7559,1798399989.0
2008-01-11 19:27:00,0.7554,0.7555,0.75535,0.75535,1798399989.0
2008-01-11 19:28:00,0.75535,0.7554,0.7553,0.7554,354400000.0
2008-01-11 19:29:00,0.7559,0.7559,0.7558,0.7558,1390899968.0
2008-01-11 19:30:00,0.7554,0.75545,0.7553,0.75545,1390899968.0
2008-01-11 19:31:00,0.7558,0.7559,0.7558,0.7558,1284299996.0
2008-01-11 19:32:00,0.75535,0.7554,0.7552,0.7554,1284299996.0
2008-01-11 19:33:00,0.7559,0.7559,0.7557,0.7558,1753199967.0
2008-01-11 19:34:00,0.7557,0.7558,0.7557,0.7558,1753199967.0
2008-01-11 19:35:00,0.7557,0.7558,0.7557,0.7558,1753199967.0
2008-01-11 19:37:00,0.75565,0.75585,0.75555,0.75565,1753199967.0
2008-01-11 19:38:00,0.75565,0.7559,0.75565,0.7558,1610000003.0
2008-01-11 19:39:00,0.75575,0.7558,0.75565,0.7557,2029199976.0
2008-01-11 19:40:00,0.7558,0.7558,0.7557,0.7557,1992000011.0
2008-01-11 19:41:00,0.7557,0.7558,0.7557,0.75575,1992000011.0
2008-01-11 19:43:00,0.7558,0.7558,0.7558,0.7558,1046400000.0
2008-01-11 19:44:00,0.75565,0.7558,0.75565,0.7558,1046400000.0
2008-01-11 19:45:00,0.7558,0.75585,0.7557,0.7557,1636600014.0
2008-01-11 19:46:00,0.75575,0.7558,0.75565,0.7558,1674099932.0
2008-01-11 19:47:00,0.7558,0.7558,0.75565,0.7557,1867300000.0
2008-01-11 19:48:00,0.75575,0.7558,0.7557,0.7557,1119299999.0
2008-01-11 19:49:00,0.7557,0.7558,0.75565,0.75575,1259600025.0
2008-01-11 19:50:00,0.75575,0.7558,0.75565,0.7557,1436699979.0
2008-01-11 19:51:00,0.75565,0.7558,0.7556,0.75575,1016400000.0
2008-01-11 19:52:00,0.75575,0.75585,0.7557,0.7557,244800000.0
2008-01-11 19:53:00,0.7557,0.75575,0.7557,0.7557,1735599963.0
2008-01-11 19:54:00,0.7557,0.7559,0.75565,0.75585,616400001.0
2008-01-11 19:55:00,0.75585,0.7559,0.7558,0.75585,716300009.0
2008-01-11 19:56:00,0.75585,0.7559,0.7556,0.75575,917099999.0
2008-01-11 19:57:00,0.7557,0.7558,0.75565,0.75575,555200000.0
2008-01-11 19:58:00,0.7556,0.7556,0.7554,0.7555,1169599993.0
2008-01-11 19:59:00,0.7559,0.7561,0.7559,0.7561,1169599993.0
2008-01-11 20:00:00,0.7555,0.7555,0.7553,0.7554,1500499997.0
2008-01-11 20:01:00,0.7557,0.7557,0.75545,0.7555,1500499997.0
2008-01-11 20:02:00,0.75555,0.7556,0.75535,0.7554,1972399995.0
2008-01-11 20:03:00,0.7554,0.7554,0.7549,0.75505,1569699982.0
2008-01-11 20:04:00,0.755,0.75515,0.7549,0.7549,974899992.0
2008-01-11 20:05:00,0.7549,0.7551,0.7549,0.75505,1865799982.0
2008-01-11 20:06:00,0.75505,0.7551,0.75505,0.7551,1418900000.0
2008-01-11 20:07:00,0.75505,0.7554,0.75495,0.75525,1687499994.0
2008-01-11 20:08:00,0.75525,0.75555,0.75525,0.7555,972000000.0
2008-01-11 20:09:00,0.7555,0.7557,0.7555,0.7557,1000200000.0
2008-01-11 20:10:00,0.7557,0.7557,0.75565,0.7557,1841199999.0
2008-01-11 20:11:00,0.75565,0.75585,0.75565,0.75585,1189700025.0
2008-01-11 20:12:00,0.75585,0.7559,0.75575,0.7558,694400000.0
2008-01-11 20:13:00,0.7558,0.7559,0.75575,0.7559,1391200001.0
2008-01-11 20:14:00,0.7559,0.75615,0.7559,0.75595,1770000009.0
2008-01-11 20:15:00,0.75595,0.75615,0.75595,0.7561,689600000.0
2008-01-11 20:16:00,0.7561,0.7561,0.75605,0.75605,383200000.0
2008-01-11 20:17:00,0.75615,0.7563,0.7561,0.7562,2025000003.0
2008-01-11 20:18:00,0.7562,0.75625,0.7561,0.75615,520200000.0
2008-01-11 20:19:00,0.75615,0.7562,0.756,0.7561,640200007.0
2008-01-11 20:20:00,0.7561,0.7561,0.7559,0.756,591300000.0
2008-01-11 20:21:00,0.756,0.75605,0.756,0.756,1100800000.0
2008-01-11 20:22:00,0.756,0.756,0.7559,0.75595,1107200000.0
2008-01-11 20:23:00,0.75595,0.756,0.7559,0.756,232000000.0
2008-01-11 20:24:00,0.756,0.756,0.756,0.756,1244000000.0
2008-01-11 20:25:00,0.756,0.75605,0.7559,0.75595,765600000.0
2008-01-11 20:26:00,0.7559,0.756,0.75585,0.75595,1152300006.0
2008-01-11 20:27:00,0.75595,0.756,0.7559,0.75595,297600001.0
2008-01-11 20:28:00,0.75595,0.75595,0.75575,0.75585,1543300000.0
2008-01-11 20:29:00,0.7559,0.7559,0.75585,0.7559,1085500000.0
2008-01-11 20:30:00,0.7559,0.7559,0.7558,0.7558,1997200000.0
2008-01-11 20:31:00,0.7557,0.75595,0.7557,0.7559,1363100000.0
2008-01-11 20:32:00,0.7559,0.75595,0.7559,0.7559,1220800000.0
2008-01-11 20:33:00,0.7559,0.7559,0.75575,0.7558,621700000.0
2008-01-11 20:34:00,0.75585,0.75585,0.75575,0.7558,354600000.0
2008-01-11 20:35:00,0.7558,0.75585,0.75575,0.7558,860499991.0
2008-01-11 20:36:00,0.7553,0.7553,0.7552,0.7552,914499998.0
2008-01-11 20:37:00,0.7558,0.7559,0.75575,0.7558,914499998.0
2008-01-11 20:38:00,0.75585,0.75585,0.7557,0.7558,539700002.0
2008-01-11 20:39:00,0.7558,0.7558,0.75575,0.75575,732200000.0
2008-01-11 20:40:00,0.75575,0.7558,0.75565,0.75565,1399200000.0
2008-01-11 20:41:00,0.75565,0.7558,0.75565,0.75575,810100000.0
2008-01-11 20:42:00,0.7557,0.7558,0.7557,0.7557,590800000.0
2008-01-11 20:43:00,0.7557,0.7558,0.75565,0.75565,1617200000.0
2008-01-11 20:44:00,0.7557,0.7558,0.75565,0.7558,1354000000.0
2008-01-11 20:45:00,0.7558,0.75585,0.7557,0.7558,1609599998.0
2008-01-11 20:46:00,0.7558,0.75585,0.7558,0.75585,290400000.0
2008-01-11 20:47:00,0.75585,0.75595,0.75575,0.75585,1243000004.0
2008-01-11 20:48:00,0.75585,0.7559,0.7558,0.7559,1017699998.0
2008-01-11 20:49:00,0.7559,0.7559,0.7556,0.75565,423000001.0
2008-01-11 20:50:00,0.75565,0.7558,0.7556,0.75575,709600014.0
2008-01-11 20:51:00,0.75575,0.75585,0.7557,0.7558,394800000.0
2008-01-11 20:52:00,0.7558,0.75585,0.75575,0.75575,751300000.0
2008-01-11 20:53:00,0.75575,0.7558,0.7557,0.7557,2095300024.0
2008-01-11 20:55:00,0.7558,0.7558,0.7557,0.75575,1102400005.0
2008-01-11 20:56:00,0.7551,0.7551,0.755,0.755,1421100000.0
2008-01-11 20:57:00,0.7551,0.7552,0.7551,0.7552,1421100000.0
2008-01-11 20:58:00,0.7556,0.7556,0.75545,0.75555,1421100000.0
2008-01-11 20:59:00,0.7555,0.75555,0.75545,0.75545,1574700000.0
2008-01-11 21:00:00,0.75545,0.7555,0.7554,0.7555,1464600011.0
2008-01-11 21:01:00,0.7555,0.7555,0.7554,0.7554,1339400037.0
2008-01-11 21:02:00,0.7551,0.7552,0.7551,0.7551,1255000000.0
2008-01-11 21:03:00,0.7554,0.7554,0.7554,0.7554,1255000000.0
2008-01-11 21:04:00,0.7554,0.75545,0.7554,0.7554,1043000000.0
2008-01-11 21:05:00,0.7554,0.7555,0.7554,0.7555,1593600000.0
2008-01-11 21:06:00,0.7555,0.7555,0.7552,0.7553,1087899997.0
2008-01-11 21:07:00,0.7553,0.75535,0.75525,0.7553,790000000.0
2008-01-11 21:08:00,0.7553,0.7553,0.7552,0.7553,1375500000.0
2008-01-11 21:09:00,0.7553,0.75535,0.7551,0.75535,674000001.0
2008-01-11 21:10:00,0.7553,0.75535,0.75525,0.75535,1235200000.0
2008-01-11 21:11:00,0.75535,0.75535,0.75525,0.7553,1998099956.0
2008-01-11 21:12:00,0.7552,0.7552,0.7551,0.7552,1876000000.0
2008-01-11 21:13:00,0.75535,0.75535,0.7552,0.7553,1876000000.0
2008-01-11 21:14:00,0.755,0.755,0.7549,0.755,1875300011.0
2008-01-11 21:15:00,0.7549,0.755,0.7549,0.755,1875300011.0
2008-01-11 21:16:00,0.7551,0.7552,0.755,0.7552,1875300011.0
2008-01-11 21:17:00,0.7551,0.7552,0.7551,0.7552,1875300011.0
2008-01-11 21:18:00,0.7551,0.7552,0.7551,0.7552,1875300011.0
2008-01-11 21:19:00,0.7552,0.7553,0.75515,0.75525,1875300011.0
2008-01-11 21:21:00,0.7553,0.7553,0.75525,0.75525,1143300013.0
2008-01-11 21:25:00,0.75535,0.7554,0.7553,0.7554,1943299998.0
2008-01-11 21:26:00,0.7554,0.7554,0.7553,0.7553,1717799968.0
2008-01-11 21:27:00,0.7553,0.75535,0.75525,0.7553,2097599985.0
2008-01-11 21:28:00,0.7553,0.7555,0.75525,0.7555,905600000.0
2008-01-11 21:29:00,0.7552,0.7552,0.7551,0.7551,943200000.0
2008-01-11 21:30:00,0.7554,0.7554,0.75535,0.7554,943200000.0
2008-01-11 21:31:00,0.7554,0.75545,0.75525,0.7553,1117300000.0
2008-01-11 21:32:00,0.7553,0.7554,0.75525,0.75535,1523100000.0
2008-01-11 21:33:00,0.75535,0.7554,0.7553,0.7553,1711200000.0
2008-01-11 21:34:00,0.7553,0.7553,0.75515,0.75515,1648800017.0
2008-01-11 21:35:00,0.7552,0.7553,0.75515,0.7553,1952600009.0
2008-01-11 21:36:00,0.7551,0.7552,0.755,0.7551,1785700000.0
2008-01-11 21:37:00,0.75525,0.7553,0.75515,0.75525,1785700000.0
2008-01-11 21:38:00,0.75525,0.75525,0.7552,0.75525,688800000.0
2008-01-11 21:40:00,0.7552,0.75535,0.7552,0.75535,1270400000.0
2008-01-11 21:41:00,0.7553,0.75535,0.7552,0.7552,986200000.0
2008-01-11 21:42:00,0.7552,0.75535,0.7552,0.75535,915500000.0
2008-01-11 21:43:00,0.75535,0.7554,0.7553,0.75535,556000000.0
2008-01-11 21:44:00,0.75535,0.75535,0.7553,0.7553,1005600000.0
2008-01-11 21:45:00,0.7553,0.7553,0.7552,0.75525,1008900000.0
2008-01-11 21:46:00,0.7553,0.7553,0.75515,0.7552,1114500000.0
2008-01-11 21:47:00,0.7552,0.7552,0.75515,0.7552,628000000.0
2008-01-11 21:48:00,0.7552,0.7552,0.7551,0.75515,717599999.0
2008-01-11 21:49:00,0.75515,0.75515,0.755,0.755,1912000000.0
2008-01-11 21:50:00,0.755,0.7551,0.755,0.755,1150900000.0
2008-01-11 21:51:00,0.7551,0.7552,0.75505,0.7551,1150900000.0
2008-01-11 21:52:00,0.7551,0.7551,0.755,0.755,1842700000.0
2008-01-11 21:53:00,0.7551,0.75515,0.755,0.7551,1332800007.0
2008-01-11 21:54:00,0.7551,0.7551,0.755,0.7551,923900000.0
2008-01-11 21:55:00,0.7552,0.7553,0.7552,0.7552,1537200000.0
2008-01-11 21:56:00,0.7551,0.75515,0.755,0.7551,1537200000.0
2008-01-11 21:57:00,0.7551,0.7553,0.75505,0.7553,1099900000.0
2008-01-11 21:58:00,0.75525,0.7553,0.75515,0.7552,1538999982.0
2008-01-11 21:59:00,0.7552,0.7554,0.75515,0.7554,845199997.0
2008-01-11 22:00:00,0.7554,0.7554,0.75515,0.75525,1236600005.0
2008-01-11 22:01:00,0.75525,0.75535,0.75515,0.7553,1432000000.0
2008-01-11 22:02:00,0.7553,0.75535,0.75515,0.75525,1364999975.0
2008-01-11 22:03:00,0.75525,0.75535,0.75515,0.7553,965300000.0
2008-01-11 22:04:00,0.75535,0.75535,0.75515,0.7553,1164800000.0
2008-01-11 22:05:00,0.7553,0.75535,0.7552,0.7552,1302099986.0
2008-01-11 22:06:00,0.7548,0.755,0.7548,0.755,944000000.0
2008-01-11 22:07:00,0.7552,0.7553,0.75515,0.75525,944000000.0
2008-01-11 22:08:00,0.75525,0.7553,0.7552,0.7552,600800000.0
2008-01-11 22:09:00,0.7552,0.7553,0.7552,0.75525,1315100000.0
2008-01-11 22:10:00,0.7549,0.755,0.7549,0.755,850400004.0
2008-01-11 22:11:00,0.75525,0.7553,0.75505,0.75505,850400004.0
2008-01-11 22:12:00,0.75505,0.7553,0.75505,0.75525,1274799999.0
2008-01-11 22:13:00,0.7552,0.75525,0.75495,0.75495,708199976.0
2008-01-11 22:15:00,0.75505,0.7551,0.7549,0.7551,1580300013.0
2008-01-11 22:16:00,0.7551,0.7553,0.755,0.7553,1553200001.0
2008-01-11 22:17:00,0.7553,0.7553,0.75515,0.75525,919100000.0
2008-01-11 22:18:00,0.75525,0.75525,0.75515,0.75525,1614400003.0
2008-01-11 22:20:00,0.7551,0.7551,0.7551,0.7551,2133999994.0
2008-01-11 22:24:00,0.755,0.7551,0.755,0.7551,2133999994.0
2008-01-11 22:25:00,0.7552,0.7552,0.7551,0.7551,2133999994.0
2008-01-11 22:26:00,0.7551,0.7551,0.75495,0.75495,2133999994.0
2008-01-11 22:27:00,0.755,0.7551,0.75495,0.75505,1477799986.0
2008-01-11 22:28:00,0.75505,0.7552,0.755,0.7551,1236800005.0
2008-01-11 22:29:00,0.7551,0.7551,0.7551,0.7551,1772900031.0
2008-01-11 22:30:00,0.7551,0.75515,0.755,0.755,1772900031.0
2008-01-11 22:31:00,0.755,0.7552,0.755,0.75505,1416900022.0
2008-01-11 22:32:00,0.7552,0.7553,0.7551,0.7552,2048200000.0
2008-01-11 22:33:00,0.755,0.75505,0.7549,0.7549,2048200000.0
2008-01-11 22:34:00,0.7551,0.7552,0.7551,0.7551,2011199938.0
2008-01-11 22:35:00,0.7549,0.7551,0.7549,0.75505,2011199938.0
2008-01-11 22:36:00,0.75505,0.7552,0.755,0.75505,469300012.0
2008-01-11 22:37:00,0.7552,0.7552,0.7551,0.7552,1960300013.0
2008-01-11 22:38:00,0.7551,0.7552,0.7551,0.7551,1960300013.0
2008-01-11 22:39:00,0.7552,0.7552,0.7551,0.7551,1960300013.0
2008-01-11 22:40:00,0.7552,0.7552,0.75505,0.75515,1960300013.0
2008-01-11 22:41:00,0.7552,0.7552,0.7551,0.7551,1170500003.0
2008-01-11 22:43:00,0.7551,0.7551,0.75495,0.7551,1170500003.0
2008-01-11 22:44:00,0.7551,0.7551,0.7549,0.755,947000000.0
2008-01-11 22:45:00,0.755,0.7551,0.755,0.755,1359400000.0
2008-01-11 22:46:00,0.755,0.755,0.755,0.755,1632100000.0
2008-01-11 22:47:00,0.755,0.75525,0.75495,0.7552,1554799990.0
2008-01-11 22:48:00,0.75515,0.7553,0.7551,0.75515,711200000.0
2008-01-11 22:49:00,0.75515,0.75515,0.75495,0.7551,1605499987.0
2008-01-11 22:50:00,0.75515,0.75515,0.75505,0.75505,1960700000.0
2008-01-11 22:51:00,0.755,0.7551,0.755,0.7551,1294400000.0
2008-01-11 22:52:00,0.75505,0.7551,0.75495,0.7551,1294400000.0
2008-01-11 22:53:00,0.7551,0.7551,0.7549,0.755,1670899992.0
2008-01-11 22:54:00,0.7551,0.7554,0.755,0.7553,1673499986.0
2008-01-11 22:55:00,0.7553,0.75535,0.7551,0.7551,1477399988.0
2008-01-11 22:56:00,0.7551,0.75535,0.7551,0.7552,2113800001.0
2008-01-11 22:57:00,0.7553,0.7553,0.7552,0.7552,1595200000.0
2008-01-11 22:58:00,0.7551,0.7551,0.7551,0.7551,1595200000.0
2008-01-11 22:59:00,0.7552,0.7553,0.7552,0.7552,1595200000.0
2008-01-14 00:01:00,0.7555,0.7555,0.7555,0.7555,8500000.0
2008-01-14 00:06:00,0.7558,0.7558,0.7558,0.7558,8500000.0
2008-01-14 00:07:00,0.7557,0.7558,0.7557,0.7558,8500000.0
2008-01-14 00:11:00,0.7557,0.7558,0.7557,0.7557,8500000.0
2008-01-14 00:12:00,0.7558,0.7558,0.7557,0.7557,8500000.0
2008-01-14 00:13:00,0.7558,0.7558,0.7557,0.7557,8500000.0
2008-01-14 00:21:00,0.7558,0.7558,0.7557,0.7557,8500000.0
2008-01-14 00:22:00,0.7558,0.7558,0.7557,0.7558,8500000.0
2008-01-14 00:23:00,0.7557,0.7558,0.7557,0.7557,8500000.0
2008-01-14 00:25:00,0.7558,0.7558,0.7557,0.7558,8500000.0
2008-01-14 00:26:00,0.7557,0.7558,0.7557,0.7558,8500000.0
2008-01-14 00:27:00,0.7553,0.7553,0.7553,0.7553,8500000.0
2008-01-14 00:28:00,0.7553,0.7554,0.7552,0.7553,165500000.0
2008-01-14 00:29:00,0.7553,0.7554,0.7552,0.7554,160000000.0
2008-01-14 00:30:00,0.7554,0.7554,0.7554,0.7554,30000000.0
2008-01-14 00:31:00,0.7553,0.7554,0.7552,0.7554,168700000.0
2008-01-14 00:32:00,0.7553,0.7554,0.7553,0.7554,103200000.0
2008-01-14 00:33:00,0.7554,0.7554,0.7553,0.7553,98500000.0
2008-01-14 00:34:00,0.7553,0.7554,0.7552,0.7554,183300000.0
2008-01-14 00:35:00,0.7554,0.7556,0.7553,0.7556,129000000.0
2008-01-14 00:36:00,0.7556,0.7556,0.7555,0.7555,120500000.0
2008-01-14 00:37:00,0.7555,0.7556,0.7552,0.7553,214300000.0
2008-01-14 00:38:00,0.7553,0.7553,0.7552,0.7552,255300000.0
2008-01-14 00:39:00,0.7553,0.7554,0.7552,0.7554,315400000.0
2008-01-14 00:40:00,0.7554,0.7554,0.7553,0.7553,216600000.0
2008-01-14 00:41:00,0.7553,0.7554,0.7553,0.7553,359000000.0
2008-01-14 00:42:00,0.7553,0.7555,0.7552,0.7553,568200000.0
2008-01-14 00:43:00,0.7553,0.7553,0.7552,0.7553,525500000.0
2008-01-14 00:44:00,0.7552,0.7554,0.7552,0.7553,375300000.0
2008-01-14 00:45:00,0.7553,0.7555,0.7553,0.7554,307100000.0
2008-01-14 00:46:00,0.7554,0.7555,0.7552,0.7553,1019800000.0
2008-01-14 00:47:00,0.7553,0.7556,0.7553,0.7555,404700000.0
2008-01-14 00:48:00,0.7555,0.7556,0.7554,0.7555,1285000000.0
2008-01-14 00:49:00,0.7555,0.7557,0.7554,0.7555,801900000.0
2008-01-14 00:50:00,0.7555,0.7556,0.7554,0.7556,641100000.0
2008-01-14 00:51:00,0.7555,0.7556,0.7554,0.7555,425000000.0
2008-01-14 00:52:00,0.7555,0.7556,0.7553,0.7556,223600000.0
2008-01-14 00:53:00,0.7556,0.7556,0.7554,0.7555,820500000.0
2008-01-14 00:54:00,0.7555,0.7555,0.7553,0.7555,938000000.0
2008-01-14 00:55:00,0.7555,0.7555,0.7552,0.7554,201900000.0
2008-01-14 00:56:00,0.7554,0.7554,0.7553,0.7554,122000000.0
2008-01-14 00:57:00,0.7554,0.7554,0.7553,0.7553,185400000.0
2008-01-14 00:58:00,0.7553,0.7554,0.7553,0.7554,264000000.0
2008-01-14 00:59:00,0.7554,0.7555,0.7553,0.7555,151500000.0
2008-01-14 01:00:00,0.7555,0.7555,0.7553,0.7554,444500000.0
2008-01-14 01:01:00,0.7554,0.7556,0.7554,0.7555,397800000.0
2008-01-14 01:02:00,0.7556,0.7556,0.7555,0.7555,132500000.0
2008-01-14 01:03:00,0.7555,0.7556,0.7555,0.7555,188500000.0
2008-01-14 01:04:00,0.7555,0.7556,0.7555,0.7555,1316400000.0
2008-01-14 01:05:00,0.7555,0.7557,0.7555,0.7556,1301100000.0
2008-01-14 01:06:00,0.7556,0.7557,0.7555,0.7556,882500000.0
2008-01-14 01:07:00,0.7556,0.7557,0.75555,0.75555,1830300000.0
2008-01-14 01:08:00,0.7556,0.7557,0.75555,0.7557,855800000.0
2008-01-14 01:09:00,0.7557,0.7557,0.7556,0.7556,782500000.0
2008-01-14 01:10:00,0.7556,0.7557,0.7556,0.7557,384300000.0
2008-01-14 01:11:00,0.7557,0.7557,0.7555,0.7556,900000003.0
2008-01-14 01:12:00,0.7556,0.7557,0.7555,0.75555,888400000.0
2008-01-14 01:13:00,0.75555,0.7557,0.7555,0.7556,1494200000.0
2008-01-14 01:14:00,0.7556,0.7557,0.75545,0.75555,1974500003.0
2008-01-14 01:15:00,0.7554,0.7557,0.7554,0.7557,914000000.0
2008-01-14 01:16:00,0.75555,0.7557,0.7555,0.7555,914000000.0
2008-01-14 01:17:00,0.7555,0.7556,0.7555,0.7556,880000000.0
2008-01-14 01:18:00,0.7556,0.7556,0.7554,0.75545,2128600000.0
2008-01-14 01:19:00,0.7554,0.7554,0.7554,0.7554,1139500000.0
2008-01-14 01:20:00,0.7555,0.7556,0.75545,0.7556,1139500000.0
2008-01-14 01:21:00,0.7555,0.7556,0.7555,0.7556,1670099999.0
2008-01-14 01:22:00,0.7555,0.7557,0.75545,0.7556,1296700038.0
2008-01-14 01:23:00,0.7556,0.7557,0.75555,0.7556,1081800000.0
2008-01-14 01:24:00,0.75555,0.7557,0.75555,0.7557,1142800000.0
2008-01-14 01:25:00,0.7557,0.7557,0.75555,0.7557,1042000000.0
2008-01-14 01:26:00,0.7557,0.7557,0.7556,0.7557,606000000.0
2008-01-14 01:27:00,0.7557,0.7558,0.75565,0.75565,697600000.0
2008-01-14 01:28:00,0.7558,0.7558,0.75555,0.7558,1451100000.0
2008-01-14 01:29:00,0.7558,0.7558,0.75565,0.7558,1441200000.0
2008-01-14 01:30:00,0.7558,0.7559,0.7557,0.7559,912200000.0
2008-01-14 01:31:00,0.7559,0.756,0.7558,0.7558,667200000.0
2008-01-14 01:32:00,0.7558,0.756,0.7558,0.7559,656800000.0
2008-01-14 01:33:00,0.7559,0.756,0.7558,0.7559,659100000.0
2008-01-14 01:34:00,0.7559,0.756,0.7559,0.756,958799988.0
2008-01-14 01:35:00,0.7559,0.756,0.75585,0.756,1044200000.0
2008-01-14 01:36:00,0.756,0.756,0.756,0.756,678800000.0
2008-01-14 01:37:00,0.756,0.756,0.7559,0.7559,670300000.0
2008-01-14 01:38:00,0.7559,0.756,0.7559,0.756,681700000.0
2008-01-14 01:39:00,0.756,0.7561,0.756,0.756,616000000.0
2008-01-14 01:40:00,0.756,0.756,0.756,0.756,590800000.0
2008-01-14 01:41:00,0.756,0.756,0.756,0.756,583200000.0
2008-01-14 01:42:00,0.756,0.756,0.7558,0.7558,1265200000.0
2008-01-14 01:43:00,0.7558,0.756,0.7558,0.756,952500000.0
2008-01-14 01:44:00,0.756,0.756,0.756,0.756,576000000.0
2008-01-14 01:45:00,0.756,0.756,0.7557,0.7558,586600000.0
2008-01-14 01:46:00,0.7558,0.7559,0.75565,0.7558,1762700000.0
2008-01-14 01:49:00,0.75565,0.7558,0.75565,0.7557,1719300000.0
2008-01-14 01:50:00,0.7557,0.7558,0.75565,0.7557,1252100000.0
2008-01-14 01:51:00,0.7557,0.756,0.75565,0.7559,1903699999.0
2008-01-14 01:52:00,0.7558,0.7558,0.7558,0.7558,1355600001.0
2008-01-14 01:54:00,0.75575,0.75575,0.7557,0.7557,1355600001.0
2008-01-14 01:55:00,0.7557,0.7557,0.7556,0.7557,1317200000.0
2008-01-14 01:56:00,0.7557,0.7557,0.75555,0.7557,1588200000.0
2008-01-14 01:57:00,0.75565,0.7557,0.7556,0.7557,997600000.0
2008-01-14 01:58:00,0.7557,0.7557,0.7555,0.7556,779800000.0
2008-01-14 01:59:00,0.75555,0.7556,0.7555,0.7555,1756500000.0
2008-01-14 02:00:00,0.7561,0.7561,0.7561,0.7561,1522100000.0
2008-01-14 02:01:00,0.7555,0.7557,0.7554,0.7557,1522100000.0
2008-01-14 02:02:00,0.7557,0.7557,0.7555,0.7555,1230000000.0
2008-01-14 02:03:00,0.7561,0.7561,0.756,0.756,1146000000.0
2008-01-14 02:05:00,0.7556,0.7558,0.75555,0.7557,1146000000.0
2008-01-14 02:06:00,0.7557,0.7557,0.7556,0.7557,1123700000.0
2008-01-14 02:07:00,0.7557,0.7557,0.7555,0.7556,1760300000.0
2008-01-14 02:08:00,0.7556,0.7556,0.75555,0.75555,1456400000.0
2008-01-14 02:09:00,0.75555,0.7557,0.7555,0.7556,1464300000.0
2008-01-14 02:10:00,0.7556,0.7557,0.75555,0.7557,1172300000.0
2008-01-14 02:11:00,0.7557,0.7557,0.7555,0.7557,1817700000.0
2008-01-14 02:12:00,0.7557,0.7558,0.7556,0.7557,1052400000.0
2008-01-14 02:13:00,0.7557,0.7557,0.75545,0.75545,1965200000.0
2008-01-14 02:14:00,0.75545,0.7557,0.75545,0.7556,1646600000.0
2008-01-14 02:15:00,0.7556,0.7556,0.7554,0.7556,1000400000.0
2008-01-14 02:16:00,0.7556,0.7556,0.7554,0.7554,1603600000.0
2008-01-14 02:17:00,0.7561,0.7562,0.7561,0.7562,2083900000.0
2008-01-14 02:18:00,0.7555,0.7555,0.7554,0.7555,2083900000.0
2008-01-14 02:19:00,0.7555,0.7555,0.7554,0.7555,1278200000.0
2008-01-14 02:20:00,0.7554,0.7555,0.7553,0.75535,1758200000.0
2008-01-14 02:21:00,0.75535,0.7556,0.75535,0.7555,1162300011.0
2008-01-14 02:22:00,0.7555,0.7556,0.7554,0.7555,1770200011.0
2008-01-14 02:23:00,0.7556,0.7556,0.7555,0.7556,1070200000.0
2008-01-14 02:24:00,0.7556,0.7556,0.7554,0.7555,2023600000.0
2008-01-14 02:25:00,0.7555,0.7557,0.7555,0.7556,1473400000.0
2008-01-14 02:26:00,0.7558,0.7559,0.7557,0.7558,1398700000.0
2008-01-14 02:27:00,0.7555,0.7557,0.7555,0.7557,1398700000.0
2008-01-14 02:28:00,0.7557,0.7557,0.7555,0.7556,1501800000.0
2008-01-14 02:29:00,0.7556,0.7557,0.7556,0.7556,1424800000.0
2008-01-14 02:30:00,0.7556,0.7558,0.7555,0.7558,1542999999.0
2008-01-14 02:31:00,0.7558,0.7559,0.7558,0.7558,1864999995.0
2008-01-14 02:32:00,0.7559,0.756,0.75585,0.756,1864999995.0
2008-01-14 02:33:00,0.756,0.756,0.7559,0.7559,1812800000.0
2008-01-14 02:34:00,0.7559,0.7561,0.7559,0.756,1590000000.0
2008-01-14 02:35:00,0.756,0.756,0.7558,0.7558,1350400000.0
2008-01-14 02:36:00,0.7559,0.7559,0.7559,0.7559,1514900000.0
2008-01-14 02:37:00,0.7559,0.7559,0.7557,0.7558,1572400000.0
2008-01-14 02:38:00,0.7558,0.7558,0.7557,0.7557,1597600000.0
2008-01-14 02:39:00,0.7557,0.7558,0.7556,0.75565,1980300000.0
2008-01-14 02:40:00,0.75565,0.7558,0.75565,0.7557,1881900000.0
2008-01-14 02:41:00,0.7558,0.7559,0.7558,0.7558,894700000.0
2008-01-14 02:42:00,0.75565,0.7558,0.75565,0.7557,894700000.0
2008-01-14 02:43:00,0.7557,0.7558,0.7556,0.7558,2049000000.0
2008-01-14 02:44:00,0.7558,0.7558,0.75565,0.75575,1614000000.0
2008-01-14 02:46:00,0.7558,0.7559,0.75565,0.7559,1444100000.0
2008-01-14 02:47:00,0.7559,0.7559,0.7558,0.7559,1036200000.0
2008-01-14 02:48:00,0.7559,0.7559,0.75565,0.7559,1440200000.0
2008-01-14 02:49:00,0.7559,0.7559,0.75565,0.7558,1933400000.0
2008-01-14 02:50:00,0.7558,0.7559,0.7557,0.7559,1715500000.0
2008-01-14 02:51:00,0.7559,0.7559,0.7557,0.7558,1559200000.0
2008-01-14 02:52:00,0.7558,0.7559,0.75565,0.75565,1156800000.0
2008-01-14 02:53:00,0.75565,0.7559,0.75565,0.75565,1893900000.0
2008-01-14 02:54:00,0.75565,0.7559,0.7556,0.7559,1728300000.0
2008-01-14 02:55:00,0.7558,0.7559,0.75575,0.7559,1176300000.0
2008-01-14 02:56:00,0.7559,0.7559,0.75575,0.7558,1360200011.0
2008-01-14 02:57:00,0.7558,0.7559,0.7557,0.7559,1512100000.0
2008-01-14 02:58:00,0.7559,0.756,0.7557,0.756,1121200000.0
2008-01-14 02:59:00,0.756,0.756,0.7558,0.756,1560500000.0
2008-01-14 03:00:00,0.756,0.756,0.75585,0.756,1256700000.0
2008-01-14 03:01:00,0.756,0.7561,0.75585,0.756,1591300000.0
2008-01-14 03:02:00,0.7559,0.756,0.7558,0.756,1548000000.0
2008-01-14 03:03:00,0.756,0.756,0.7559,0.756,1490900000.0
2008-01-14 03:04:00,0.756,0.756,0.75585,0.756,1321600000.0
2008-01-14 03:05:00,0.756,0.756,0.75585,0.756,615200000.0
2008-01-14 03:06:00,0.756,0.756,0.7558,0.7558,777500000.0
2008-01-14 03:07:00,0.7558,0.7558,0.7557,0.7557,1599500005.0
2008-01-14 03:08:00,0.7558,0.7558,0.7557,0.7557,1590100039.0
2008-01-14 03:09:00,0.7557,0.7559,0.75565,0.7559,1111100006.0
2008-01-14 03:10:00,0.7559,0.756,0.7558,0.756,1441400000.0
2008-01-14 03:11:00,0.7559,0.7561,0.7559,0.75605,827800000.0
2008-01-14 03:12:00,0.75605,0.7561,0.75585,0.75585,1074800000.0
2008-01-14 03:13:00,0.75585,0.75625,0.75585,0.7562,1310000000.0
2008-01-14 03:14:00,0.75625,0.7563,0.7562,0.75625,1131800008.0
2008-01-14 03:15:00,0.75625,0.7563,0.75615,0.7562,641700000.0
2008-01-14 03:16:00,0.7562,0.7562,0.7561,0.7562,746300000.0
2008-01-14 03:17:00,0.7562,0.7562,0.75605,0.7562,1810400000.0
2008-01-14 03:18:00,0.7562,0.7562,0.75605,0.75605,1549799989.0
2008-01-14 03:19:00,0.75605,0.7561,0.756,0.756,1816100000.0
2008-01-14 03:20:00,0.7561,0.7562,0.7561,0.75615,1090400000.0
2008-01-14 03:21:00,0.7554,0.7554,0.7554,0.7554,1645500000.0
2008-01-14 03:22:00,0.75615,0.75615,0.75585,0.756,1645500000.0
2008-01-14 03:23:00,0.7559,0.7559,0.7558,0.7559,1515000000.0
2008-01-14 03:24:00,0.7559,0.7559,0.7555,0.7558,915200000.0
2008-01-14 03:25:00,0.7558,0.7559,0.75565,0.7557,2009699961.0
2008-01-14 03:26:00,0.7555,0.7555,0.7554,0.7554,1412700000.0
2008-01-14 03:27:00,0.7556,0.7556,0.7554,0.7554,1412700000.0
2008-01-14 03:28:00,0.7558,0.7559,0.7558,0.7559,1412700000.0
2008-01-14 03:29:00,0.7559,0.7559,0.75565,0.75585,2104800003.0
2008-01-14 03:30:00,0.75585,0.7559,0.75565,0.75585,702400000.0
2008-01-14 03:31:00,0.7557,0.7557,0.7555,0.7557,1832600000.0
2008-01-14 03:34:00,0.7558,0.7558,0.7558,0.7558,1832600000.0
2008-01-14 03:35:00,0.7557,0.7557,0.7557,0.7557,1832600000.0
2008-01-14 03:36:00,0.7558,0.7558,0.7557,0.7557,1832600000.0
2008-01-14 03:38:00,0.7558,0.7558,0.7558,0.7558,1832600000.0
2008-01-14 03:39:00,0.7559,0.7559,0.75575,0.7559,1832600000.0
2008-01-14 03:40:00,0.7557,0.7558,0.7557,0.7557,828800004.0
2008-01-14 03:42:00,0.7558,0.75595,0.75575,0.75595,828800004.0
2008-01-14 03:43:00,0.75595,0.7561,0.7559,0.7561,576800000.0
2008-01-14 03:44:00,0.7561,0.7561,0.7558,0.7558,1392800000.0
2008-01-14 03:45:00,0.7558,0.7558,0.7555,0.7557,1572800002.0
2008-01-14 03:46:00,0.7555,0.7557,0.7555,0.7557,1572800002.0
2008-01-14 03:47:00,0.7555,0.7555,0.7555,0.7555,1572800002.0
2008-01-14 03:48:00,0.7558,0.756,0.7558,0.7558,1572800002.0
2008-01-14 03:49:00,0.7558,0.7559,0.7558,0.7558,1136000000.0
2008-01-14 03:50:00,0.7558,0.7558,0.75565,0.75565,1265800000.0
2008-01-14 03:51:00,0.7556,0.7557,0.7556,0.7557,1444999968.0
2008-01-14 03:52:00,0.7555,0.7557,0.7555,0.7557,1444999968.0
2008-01-14 03:53:00,0.7558,0.7558,0.7557,0.7557,1444999968.0
2008-01-14 03:54:00,0.7557,0.7557,0.7557,0.7557,638600000.0
2008-01-14 03:55:00,0.7556,0.7558,0.7556,0.7558,638600000.0
2008-01-14 03:56:00,0.7558,0.7558,0.7556,0.7557,724100000.0
2008-01-14 03:57:00,0.7556,0.7557,0.7556,0.7557,752399961.0
2008-01-14 03:58:00,0.7558,0.7558,0.7557,0.7557,752399961.0
2008-01-14 03:59:00,0.7555,0.7557,0.7555,0.7555,1866800008.0
2008-01-14 04:00:00,0.7557,0.7558,0.75555,0.75555,1866800008.0
2008-01-14 04:01:00,0.75555,0.7558,0.7555,0.75555,894100000.0
2008-01-14 04:02:00,0.7555,0.7558,0.7555,0.7558,1779800004.0
2008-01-14 04:03:00,0.7558,0.7558,0.7557,0.7558,2078800013.0
2008-01-14 04:04:00,0.7557,0.7557,0.7556,0.7556,1029800000.0
2008-01-14 04:05:00,0.7557,0.7557,0.7557,0.7557,1029800000.0
2008-01-14 04:06:00,0.7557,0.7557,0.7554,0.7554,977600000.0
2008-01-14 04:08:00,0.7554,0.7556,0.7554,0.7555,1340000000.0
2008-01-14 04:09:00,0.7557,0.7557,0.7554,0.75545,1340000000.0
2008-01-14 04:10:00,0.75545,0.7557,0.75545,0.7557,1601200000.0
2008-01-14 04:14:00,0.7557,0.7557,0.75545,0.7556,1349100006.0
2008-01-14 04:15:00,0.7556,0.7557,0.75555,0.7556,1642800000.0
2008-01-14 04:16:00,0.7556,0.7556,0.75545,0.7555,1801500017.0
2008-01-14 04:23:00,0.7556,0.7557,0.7556,0.7557,1813300000.0
2008-01-14 04:24:00,0.75535,0.75535,0.7553,0.7553,1813300000.0
2008-01-14 04:25:00,0.7553,0.7556,0.7553,0.7556,1600000000.0
2008-01-14 04:26:00,0.7557,0.7557,0.7555,0.7555,2041599984.0
2008-01-14 04:27:00,0.7556,0.7557,0.7555,0.7557,2041599984.0
2008-01-14 04:29:00,0.75545,0.7556,0.7554,0.7554,2041599984.0
2008-01-14 04:31:00,0.7558,0.7558,0.7557,0.7557,1957599960.0
2008-01-14 04:33:00,0.7558,0.7558,0.7557,0.7557,1957599960.0
2008-01-14 04:34:00,0.7558,0.7558,0.7557,0.7557,1957599960.0
2008-01-14 04:36:00,0.7558,0.7558,0.7557,0.7557,1957599960.0
2008-01-14 04:37:00,0.75575,0.75575,0.7555,0.7556,1957599960.0
2008-01-14 04:38:00,0.7556,0.7556,0.7556,0.7556,707700000.0
2008-01-14 04:39:00,0.7557,0.7557,0.7557,0.7557,707700000.0
2008-01-14 04:40:00,0.75575,0.75575,0.75565,0.7557,707700000.0
2008-01-14 04:41:00,0.7557,0.7557,0.75565,0.75565,924600000.0
2008-01-14 04:42:00,0.7557,0.7558,0.7557,0.7558,1608800014.0
2008-01-14 04:43:00,0.7557,0.7558,0.7557,0.7558,1608800014.0
2008-01-14 04:44:00,0.7557,0.7557,0.7557,0.7557,1608800014.0
2008-01-14 04:45:00,0.7555,0.7555,0.7555,0.7555,1608800014.0
2008-01-14 04:46:00,0.7557,0.7557,0.7555,0.7556,1608800014.0
2008-01-14 04:47:00,0.7555,0.7555,0.7554,0.7554,1608800014.0
2008-01-14 04:49:00,0.7557,0.7557,0.7556,0.75565,1608800014.0
2008-01-14 04:50:00,0.7556,0.7557,0.7555,0.7557,1182400026.0
2008-01-14 04:51:00,0.7556,0.7557,0.7555,0.7555,1182400026.0
2008-01-14 04:52:00,0.7557,0.7557,0.7557,0.7557,1128000000.0
2008-01-14 04:53:00,0.7555,0.7557,0.7555,0.75565,1128000000.0
2008-01-14 04:54:00,0.75565,0.75565,0.75545,0.75565,1896000001.0
2008-01-14 04:57:00,0.7557,0.7557,0.7555,0.7555,1008000000.0
2008-01-14 04:58:00,0.7557,0.7558,0.7557,0.7557,1008000000.0
2008-01-14 04:59:00,0.7558,0.7558,0.7558,0.7558,1008000000.0
2008-01-14 05:00:00,0.7559,0.7559,0.7558,0.7559,1008000000.0
2008-01-14 05:01:00,0.7556,0.75565,0.75535,0.7556,1008000000.0
2008-01-14 05:02:00,0.7556,0.7556,0.75535,0.7554,1135200000.0
2008-01-14 05:03:00,0.756,0.756,0.7559,0.7559,1847800000.0
2008-01-14 05:04:00,0.756,0.756,0.756,0.756,1847800000.0
2008-01-14 05:05:00,0.7559,0.7559,0.7559,0.7559,1847800000.0
2008-01-14 05:06:00,0.7558,0.7558,0.7558,0.7558,1847800000.0
2008-01-14 05:07:00,0.7557,0.7557,0.7557,0.7557,1847800000.0
2008-01-14 05:08:00,0.7558,0.756,0.7558,0.7559,1847800000.0
2008-01-14 05:09:00,0.7556,0.7556,0.7555,0.7555,1847800000.0
2008-01-14 05:10:00,0.756,0.756,0.7559,0.756,1913499994.0
2008-01-14 05:11:00,0.7559,0.756,0.7559,0.756,1913499994.0
2008-01-14 05:12:00,0.7559,0.756,0.7559,0.756,1913499994.0
2008-01-14 05:13:00,0.7559,0.756,0.7559,0.7559,1913499994.0
2008-01-14 05:14:00,0.756,0.756,0.7559,0.7559,1913499994.0
2008-01-14 05:16:00,0.7555,0.7557,0.75545,0.75545,1913499994.0
2008-01-14 05:17:00,0.75545,0.7557,0.75545,0.7557,2018100000.0
2008-01-14 05:18:00,0.756,0.7561,0.756,0.756,1725400000.0
2008-01-14 05:19:00,0.7561,0.7561,0.7561,0.7561,1725400000.0
2008-01-14 05:21:00,0.75575,0.75575,0.7557,0.7557,1725400000.0
2008-01-14 05:23:00,0.7557,0.7557,0.75545,0.7557,1678400000.0
2008-01-14 05:24:00,0.7557,0.7557,0.7556,0.7557,1224800000.0
2008-01-14 05:25:00,0.7557,0.7557,0.7554,0.7557,1248800000.0
2008-01-14 05:26:00,0.7557,0.7557,0.7555,0.7555,1453600040.0
2008-01-14 05:27:00,0.75555,0.7557,0.7555,0.7557,1386300004.0
2008-01-14 05:28:00,0.756,0.756,0.7559,0.7559,2079899991.0
2008-01-14 05:29:00,0.756,0.7561,0.7559,0.756,2079899991.0
2008-01-14 05:30:00,0.7561,0.7562,0.7561,0.7561,2079899991.0
2008-01-14 05:31:00,0.756,0.7562,0.756,0.7561,2079899991.0
2008-01-14 05:32:00,0.7562,0.7562,0.7561,0.7562,2079899991.0
2008-01-14 05:33:00,0.7563,0.7563,0.7563,0.7563,2079899991.0
2008-01-14 05:34:00,0.7562,0.7563,0.7562,0.7563,2079899991.0
2008-01-14 05:35:00,0.7562,0.7563,0.7562,0.7562,2079899991.0
2008-01-14 05:36:00,0.7563,0.7563,0.7563,0.7563,2079899991.0
2008-01-14 05:37:00,0.7557,0.7557,0.75545,0.75545,2079899991.0
2008-01-14 05:38:00,0.7562,0.7563,0.7562,0.7563,1384200002.0
2008-01-14 05:39:00,0.7564,0.7564,0.7563,0.7563,1384200002.0
2008-01-14 05:40:00,0.7564,0.7564,0.7563,0.7563,1384200002.0
2008-01-14 05:41:00,0.7562,0.7563,0.7562,0.7563,1384200002.0
2008-01-14 05:42:00,0.7562,0.7562,0.7562,0.7562,1384200002.0
2008-01-14 05:43:00,0.75575,0.7558,0.7556,0.7558,1384200002.0
2008-01-14 05:44:00,0.7558,0.7558,0.75545,0.7555,1673000000.0
2008-01-14 05:45:00,0.7563,0.7563,0.756,0.7562,1503000001.0
2008-01-14 05:46:00,0.7557,0.7557,0.7554,0.7557,1503000001.0
2008-01-14 05:47:00,0.7561,0.7562,0.7561,0.7562,1929600000.0
2008-01-14 05:48:00,0.7561,0.7562,0.7561,0.7562,1929600000.0
2008-01-14 05:49:00,0.7561,0.7562,0.7561,0.7562,1929600000.0
2008-01-14 05:50:00,0.7563,0.7563,0.7562,0.7562,1929600000.0
2008-01-14 05:51:00,0.7563,0.7563,0.7563,0.7563,1929600000.0
2008-01-14 05:52:00,0.7556,0.7557,0.75545,0.7557,1929600000.0
2008-01-14 05:53:00,0.7562,0.7563,0.7561,0.7561,1184800001.0
2008-01-14 05:54:00,0.7556,0.7557,0.7554,0.7557,1184800001.0
2008-01-14 05:55:00,0.7557,0.7557,0.75535,0.7556,698000000.0
2008-01-14 05:56:00,0.7556,0.7556,0.7555,0.7555,1116800000.0
2008-01-14 05:57:00,0.7555,0.7556,0.7554,0.75555,1607700004.0
2008-01-14 05:58:00,0.7561,0.7562,0.7561,0.7562,1518299955.0
2008-01-14 05:59:00,0.75565,0.7558,0.7556,0.75575,1518299955.0
2008-01-14 06:00:00,0.75575,0.7559,0.75575,0.75585,1154500000.0
2008-01-14 06:01:00,0.75585,0.756,0.75585,0.7559,1248100000.0
2008-01-14 06:02:00,0.7561,0.7561,0.7559,0.7559,1380300000.0
2008-01-14 06:03:00,0.756,0.756,0.7559,0.756,1380300000.0
2008-01-14 06:04:00,0.756,0.756,0.75575,0.7559,1871400000.0
2008-01-14 06:05:00,0.7559,0.75595,0.75585,0.7559,1368500016.0
2008-01-14 06:06:00,0.7559,0.756,0.7558,0.7559,1467000000.0
2008-01-14 06:07:00,0.7558,0.7558,0.75575,0.75575,1467000000.0
2008-01-14 06:08:00,0.75575,0.756,0.7557,0.7559,1678599962.0
2008-01-14 06:09:00,0.7559,0.756,0.75575,0.7559,802299987.0
2008-01-14 06:10:00,0.7559,0.75595,0.7557,0.75595,1185600018.0
2008-01-14 06:11:00,0.75595,0.75595,0.7558,0.7558,813600034.0
2008-01-14 06:12:00,0.7558,0.75605,0.7558,0.75595,517800000.0
2008-01-14 06:13:00,0.756,0.756,0.7559,0.756,1279899994.0
2008-01-14 06:14:00,0.756,0.756,0.7558,0.756,1326699994.0
2008-01-14 06:15:00,0.756,0.756,0.75585,0.75585,1352099999.0
2008-01-14 06:16:00,0.75585,0.756,0.75565,0.7559,1809299967.0
2008-01-14 06:18:00,0.7561,0.7562,0.75595,0.756,1989900000.0
2008-01-14 06:19:00,0.7559,0.756,0.7559,0.756,652000000.0
2008-01-14 06:20:00,0.7559,0.7561,0.7559,0.756,652000000.0
2008-01-14 06:21:00,0.756,0.75605,0.75585,0.756,652000000.0
2008-01-14 06:22:00,0.756,0.7561,0.7559,0.75605,1706400000.0
2008-01-14 06:23:00,0.7559,0.756,0.7559,0.7559,2073499976.0
2008-01-14 06:24:00,0.75595,0.756,0.75585,0.7559,2073499976.0
2008-01-14 06:25:00,0.7559,0.7559,0.7557,0.75575,973800000.0
2008-01-14 06:26:00,0.7558,0.7559,0.7557,0.7559,813600000.0
2008-01-14 06:27:00,0.75585,0.75585,0.75565,0.75565,813600000.0
2008-01-14 06:28:00,0.75565,0.7559,0.75565,0.7559,2145600000.0
2008-01-14 06:29:00,0.7559,0.75595,0.7558,0.75595,1029600000.0
2008-01-14 06:32:00,0.756,0.756,0.756,0.756,432000000.0
2008-01-14 06:36:00,0.7559,0.7559,0.7559,0.7559,432000000.0
2008-01-14 06:39:00,0.756,0.756,0.7559,0.7559,432000000.0
2008-01-14 06:40:00,0.756,0.756,0.7559,0.7559,432000000.0
2008-01-14 06:46:00,0.756,0.756,0.756,0.756,432000000.0
2008-01-14 06:47:00,0.7561,0.7561,0.7561,0.7561,432000000.0
2008-01-14 06:48:00,0.756,0.7561,0.756,0.756,432000000.0
2008-01-14 06:51:00,0.75625,0.75625,0.7561,0.7561,432000000.0
2008-01-14 06:52:00,0.7561,0.75635,0.7561,0.75625,1059199990.0
2008-01-14 06:53:00,0.7559,0.756,0.7559,0.756,1598100000.0
2008-01-14 06:55:00,0.75615,0.75615,0.75595,0.75615,1598100000.0
2008-01-14 06:56:00,0.7561,0.75615,0.7561,0.75615,528799999.0
2008-01-14 06:57:00,0.756,0.7561,0.756,0.7561,1177800000.0
2008-01-14 07:00:00,0.75615,0.75625,0.75585,0.75605,1177800000.0
2008-01-14 07:01:00,0.756,0.7561,0.75595,0.756,306800000.0
2008-01-14 07:02:00,0.75595,0.7561,0.7558,0.7559,1388000000.0
2008-01-14 07:03:00,0.7559,0.756,0.7558,0.75595,876800019.0
2008-01-14 07:04:00,0.75595,0.75605,0.7559,0.756,1436799965.0
2008-01-14 07:05:00,0.7563,0.7564,0.7563,0.7564,1902699958.0
2008-01-14 07:06:00,0.7565,0.7572,0.7565,0.7572,1902699958.0
2008-01-14 07:07:00,0.7571,0.7572,0.7571,0.7571,1902699958.0
2008-01-14 07:08:00,0.75585,0.75595,0.7557,0.7559,1902699958.0
2008-01-14 07:09:00,0.7574,0.7581,0.7573,0.7574,913600000.0
2008-01-14 07:10:00,0.7558,0.75585,0.75575,0.75585,913600000.0
2008-01-14 07:11:00,0.7575,0.7579,0.7575,0.7578,846599999.0
2008-01-14 07:12:00,0.7579,0.758,0.7578,0.7579,846599999.0
2008-01-14 07:13:00,0.758,0.7581,0.7578,0.7579,846599999.0
2008-01-14 07:14:00,0.75595,0.75595,0.7558,0.7559,846599999.0
2008-01-14 07:15:00,0.7559,0.7559,0.7558,0.7559,1118100000.0
2008-01-14 07:16:00,0.7578,0.758,0.7577,0.758,986400000.0
2008-01-14 07:17:00,0.7579,0.758,0.7579,0.7579,986400000.0
2008-01-14 07:18:00,0.7559,0.756,0.7559,0.756,986400000.0
2008-01-14 07:19:00,0.756,0.756,0.7557,0.756,2072099998.0
2008-01-14 07:20:00,0.756,0.756,0.7559,0.75595,1583999982.0
2008-01-14 07:21:00,0.7577,0.7577,0.7574,0.7577,1768099999.0
2008-01-14 07:22:00,0.7575,0.7577,0.7575,0.7577,1768099999.0
2008-01-14 07:23:00,0.7579,0.7579,0.7578,0.7579,1768099999.0
2008-01-14 07:24:00,0.7559,0.75595,0.75585,0.7559,1768099999.0
2008-01-14 07:25:00,0.7577,0.7578,0.7577,0.7577,2136099986.0
2008-01-14 07:26:00,0.7575,0.7577,0.7574,0.7575,2136099986.0
2008-01-14 07:27:00,0.7574,0.7575,0.7574,0.7574,2136099986.0
2008-01-14 07:28:00,0.7575,0.7575,0.7574,0.7574,2136099986.0
2008-01-14 07:29:00,0.75565,0.7559,0.75565,0.7559,2136099986.0
2008-01-14 07:31:00,0.7573,0.7574,0.7572,0.7573,1796300000.0
2008-01-14 07:32:00,0.7559,0.756,0.7559,0.75595,1796300000.0
2008-01-14 07:33:00,0.75595,0.756,0.75595,0.756,1088400000.0
2008-01-14 07:34:00,0.756,0.756,0.75595,0.756,1520600000.0
2008-01-14 07:35:00,0.756,0.756,0.75575,0.7558,1161200000.0
2008-01-14 07:36:00,0.7558,0.756,0.7558,0.7559,1301600000.0
2008-01-14 07:38:00,0.7575,0.7575,0.7574,0.7575,1640400000.0
2008-01-14 07:39:00,0.7574,0.7575,0.7574,0.7574,1640400000.0
2008-01-14 07:40:00,0.7575,0.7575,0.7574,0.7575,1640400000.0
2008-01-14 07:42:00,0.75585,0.7559,0.75565,0.7559,1640400000.0
2008-01-14 07:43:00,0.7559,0.7559,0.7557,0.7557,1668000000.0
2008-01-14 07:44:00,0.7574,0.7575,0.7573,0.7574,1712899991.0
2008-01-14 07:45:00,0.7573,0.7574,0.7573,0.7574,1712899991.0
2008-01-14 07:46:00,0.7573,0.7574,0.7573,0.7574,1712899991.0
2008-01-14 07:48:00,0.7575,0.7577,0.7575,0.7575,1712899991.0
2008-01-14 07:49:00,0.7577,0.7577,0.7577,0.7577,1712899991.0
2008-01-14 07:50:00,0.7575,0.7575,0.7575,0.7575,1712899991.0
2008-01-14 07:53:00,0.7577,0.7577,0.7575,0.7577,1712899991.0
2008-01-14 07:54:00,0.7575,0.7577,0.7574,0.7575,1712899991.0
2008-01-14 07:55:00,0.7574,0.7574,0.7574,0.7574,1712899991.0
2008-01-14 07:56:00,0.7575,0.7575,0.7575,0.7575,1712899991.0
2008-01-14 07:57:00,0.7574,0.7575,0.7574,0.7575,1712899991.0
2008-01-14 07:58:00,0.756,0.75605,0.7559,0.756,1712899991.0
2008-01-14 07:59:00,0.756,0.7561,0.7559,0.7559,1761600000.0
2008-01-14 08:00:00,0.7579,0.7579,0.7579,0.7579,2040799999.0
2008-01-14 08:01:00,0.7578,0.7579,0.7577,0.7577,2040799999.0
2008-01-14 08:02:00,0.7561,0.7562,0.7561,0.7561,2040799999.0
2008-01-14 08:03:00,0.7561,0.7563,0.7561,0.7561,2067999958.0
2008-01-14 08:04:00,0.7561,0.7563,0.7561,0.7562,960000000.0
2008-01-14 08:05:00,0.7562,0.7564,0.7562,0.7564,1809499992.0
2008-01-14 08:06:00,0.7564,0.75725,0.75635,0.7572,1384599993.0
2008-01-14 08:07:00,0.7572,0.75725,0.7571,0.7571,1315199987.0
2008-01-14 08:08:00,0.7578,0.7578,0.7577,0.7578,2026199981.0
2008-01-14 08:09:00,0.7577,0.7579,0.7577,0.7578,2026199981.0
2008-01-14 08:10:00,0.7579,0.758,0.7577,0.7578,2026199981.0
2008-01-14 08:12:00,0.7577,0.7578,0.7577,0.7577,2026199981.0
2008-01-14 08:13:00,0.7579,0.75815,0.7578,0.7578,2026199981.0
2008-01-14 08:14:00,0.7578,0.7578,0.7577,0.7578,2130199986.0
2008-01-14 08:15:00,0.7579,0.7582,0.7578,0.7581,2130199986.0
2008-01-14 08:16:00,0.7582,0.7582,0.7581,0.7581,2130199986.0
2008-01-14 08:17:00,0.7582,0.7582,0.7581,0.7581,2130199986.0
2008-01-14 08:18:00,0.75785,0.75795,0.7575,0.75755,2130199986.0
2008-01-14 08:19:00,0.7575,0.7577,0.7574,0.7576,1318799995.0
2008-01-14 08:20:00,0.7576,0.7577,0.75755,0.7577,1795699994.0
2008-01-14 08:21:00,0.7577,0.75775,0.75745,0.7577,1635799998.0
2008-01-14 08:22:00,0.7577,0.7578,0.7577,0.7577,1035200010.0
2008-01-14 08:23:00,0.7577,0.7577,0.7577,0.7577,1389900000.0
2008-01-14 08:24:00,0.7578,0.7579,0.75775,0.7578,1389900000.0
2008-01-14 08:25:00,0.7578,0.7578,0.7576,0.75765,1233699996.0
2008-01-14 08:26:00,0.75765,0.7577,0.7575,0.75765,1816800006.0
2008-01-14 08:27:00,0.75765,0.75765,0.7574,0.7574,697800014.0
2008-01-14 08:28:00,0.7577,0.7579,0.7577,0.7577,1049699989.0
2008-01-14 08:29:00,0.75755,0.7576,0.75735,0.7574,1049699989.0
2008-01-14 08:30:00,0.75745,0.75755,0.7573,0.75745,1747800019.0
2008-01-14 08:31:00,0.75745,0.7576,0.7573,0.7573,493500000.0
2008-01-14 08:32:00,0.7573,0.75755,0.7573,0.75735,1134499993.0
2008-01-14 08:33:00,0.75735,0.75745,0.75735,0.7574,1073600000.0
2008-01-14 08:34:00,0.7574,0.75775,0.75735,0.75775,1466700003.0
2008-01-14 08:35:00,0.7578,0.758,0.75765,0.7578,1333499994.0
2008-01-14 08:36:00,0.7578,0.7578,0.7576,0.7577,1414900000.0
2008-01-14 08:37:00,0.7577,0.7578,0.7577,0.7577,1618400000.0
2008-01-14 08:38:00,0.7577,0.7577,0.75755,0.7576,661600000.0
2008-01-14 08:39:00,0.7576,0.75765,0.75755,0.75755,682400000.0
2008-01-14 08:40:00,0.75755,0.75765,0.7575,0.7576,738400000.0
2008-01-14 08:41:00,0.7576,0.7577,0.7576,0.75765,545600000.0
2008-01-14 08:42:00,0.75765,0.75765,0.75755,0.75765,691200000.0
2008-01-14 08:43:00,0.75765,0.7577,0.7575,0.7576,1979700008.0
2008-01-14 08:44:00,0.7576,0.7576,0.7573,0.7574,1225399990.0
2008-01-14 08:45:00,0.7574,0.75745,0.7573,0.75745,1061099996.0
2008-01-14 08:46:00,0.75745,0.75755,0.7573,0.7575,695000000.0
2008-01-14 08:47:00,0.7575,0.75755,0.75745,0.75745,384800000.0
2008-01-14 08:48:00,0.75745,0.7577,0.7574,0.75765,1275100003.0
2008-01-14 08:49:00,0.7571,0.7572,0.757,0.7571,682400000.0
2008-01-14 08:50:00,0.7577,0.75775,0.7576,0.75765,682400000.0
2008-01-14 08:51:00,0.75765,0.75765,0.75725,0.7576,889000000.0
2008-01-14 08:52:00,0.7576,0.7577,0.7573,0.75765,1116800000.0
2008-01-14 08:53:00,0.75765,0.7578,0.7576,0.75775,1436399995.0
2008-01-14 08:54:00,0.75775,0.75775,0.7576,0.75765,1637499961.0
2008-01-14 08:55:00,0.7574,0.7574,0.7573,0.7573,1307700000.0
2008-01-14 08:56:00,0.75755,0.7576,0.75745,0.7576,1307700000.0
2008-01-14 08:57:00,0.7572,0.7573,0.7572,0.7573,1827299989.0
2008-01-14 08:58:00,0.7574,0.7574,0.7573,0.7574,1827299989.0
2008-01-14 08:59:00,0.7576,0.758,0.7576,0.758,1827299989.0
2008-01-14 09:00:00,0.758,0.758,0.7579,0.758,1214699999.0
2008-01-14 09:01:00,0.758,0.758,0.75775,0.7578,592400001.0
2008-01-14 09:02:00,0.75775,0.7579,0.7577,0.75785,1520199994.0
2008-01-14 09:03:00,0.7579,0.758,0.75775,0.7578,783800000.0
2008-01-14 09:04:00,0.7578,0.7579,0.7577,0.7578,1707000018.0
2008-01-14 09:05:00,0.7578,0.7578,0.75765,0.7577,754400000.0
2008-01-14 09:06:00,0.7577,0.75785,0.75765,0.75775,1545200000.0
2008-01-14 09:07:00,0.7578,0.7579,0.75775,0.75775,1545200001.0
2008-01-14 09:08:00,0.7578,0.7579,0.75775,0.75785,1008700000.0
2008-01-14 09:09:00,0.75785,0.758,0.7578,0.7579,492300000.0
2008-01-14 09:12:00,0.75785,0.7579,0.7578,0.75785,721700000.0
2008-01-14 09:13:00,0.7578,0.75785,0.75775,0.7578,965300000.0
2008-01-14 09:14:00,0.7578,0.75795,0.7578,0.75785,869300000.0
2008-01-14 09:15:00,0.75785,0.75825,0.75785,0.7582,1188299996.0
2008-01-14 09:16:00,0.7582,0.75835,0.7582,0.75825,680000000.0
2008-01-14 09:17:00,0.75825,0.75825,0.7581,0.75825,2096799995.0
2008-01-14 09:18:00,0.75825,0.75825,0.75805,0.7582,2083399998.0
2008-01-14 09:19:00,0.7582,0.7583,0.75815,0.7582,633600000.0
2008-01-14 09:20:00,0.7582,0.7582,0.7579,0.7579,973600000.0
2008-01-14 09:21:00,0.75785,0.75785,0.7577,0.75775,1234600000.0
2008-01-14 09:22:00,0.75775,0.75795,0.75775,0.75785,1201800004.0
2008-01-14 09:23:00,0.7572,0.7572,0.7571,0.7572,1428900004.0
2008-01-14 09:24:00,0.7571,0.7572,0.7571,0.7571,1428900004.0
2008-01-14 09:25:00,0.7577,0.7578,0.7576,0.7577,1428900004.0
2008-01-14 09:26:00,0.7577,0.7581,0.75765,0.7578,1657700014.0
2008-01-14 09:27:00,0.7578,0.7579,0.7578,0.75785,1682799962.0
2008-01-14 09:28:00,0.75785,0.7579,0.75765,0.7577,1589899993.0
2008-01-14 09:29:00,0.7577,0.7578,0.75755,0.75765,1153399981.0
2008-01-14 09:30:00,0.75765,0.7577,0.7576,0.75765,1189000000.0
2008-01-14 09:31:00,0.7572,0.7573,0.7572,0.7572,1529599997.0
2008-01-14 09:32:00,0.7573,0.7575,0.7573,0.7574,1529599997.0
2008-01-14 09:33:00,0.7573,0.7574,0.7573,0.7574,1529599997.0
2008-01-14 09:34:00,0.75735,0.75745,0.75725,0.75725,1529599997.0
2008-01-14 09:35:00,0.75725,0.7575,0.7572,0.7575,1814699993.0
2008-01-14 09:36:00,0.7575,0.7575,0.7573,0.75735,1560699989.0
2008-01-14 09:37:00,0.7572,0.7572,0.7571,0.7571,1648000002.0
2008-01-14 09:38:00,0.7572,0.7572,0.7571,0.7571,1648000002.0
2008-01-14 09:39:00,0.75725,0.75735,0.75715,0.7572,1648000002.0
2008-01-14 09:40:00,0.7571,0.7573,0.7571,0.7571,1238400000.0
2008-01-14 09:41:00,0.7572,0.7572,0.7571,0.7571,1238400000.0
2008-01-14 09:42:00,0.7572,0.7574,0.7572,0.7573,1238400000.0
2008-01-14 09:43:00,0.757,0.75725,0.75695,0.75725,1238400000.0
2008-01-14 09:44:00,0.75725,0.7574,0.75715,0.7574,2107600007.0
2008-01-14 09:46:00,0.75735,0.7574,0.7573,0.75735,1638400002.0
2008-01-14 09:47:00,0.75735,0.75735,0.75715,0.75715,1820000024.0
2008-01-14 09:48:00,0.7578,0.758,0.7577,0.758,2090100007.0
2008-01-14 09:49:00,0.7571,0.7572,0.75705,0.75705,2090100007.0
2008-01-14 09:50:00,0.7571,0.7571,0.7569,0.7571,1803099987.0
2008-01-14 09:51:00,0.7571,0.7573,0.75705,0.75725,1822500001.0
2008-01-14 09:52:00,0.7579,0.7581,0.7579,0.758,1282799998.0
2008-01-14 09:53:00,0.7581,0.7581,0.7579,0.758,1282799998.0
2008-01-14 09:54:00,0.75725,0.7574,0.75725,0.75735,1282799998.0
2008-01-14 09:55:00,0.75735,0.7574,0.75735,0.7574,1676600000.0
2008-01-14 09:56:00,0.7574,0.7574,0.7573,0.7573,1415200000.0
2008-01-14 09:57:00,0.7573,0.75735,0.75725,0.7573,1933099976.0
2008-01-14 09:58:00,0.7573,0.75755,0.7573,0.75745,903600001.0
2008-01-14 09:59:00,0.75745,0.75745,0.75735,0.75735,1280000002.0
2008-01-14 10:00:00,0.75735,0.75745,0.75735,0.75735,1465600001.0
2008-01-14 10:01:00,0.75735,0.7574,0.75705,0.7571,1778399985.0
2008-01-14 10:02:00,0.7571,0.75715,0.75685,0.7569,1231999999.0
2008-01-14 10:03:00,0.7582,0.7583,0.7582,0.7583,1045000000.0
2008-01-14 10:04:00,0.75685,0.757,0.7568,0.7569,1045000000.0
2008-01-14 10:05:00,0.7569,0.75695,0.7568,0.75685,1474400001.0
2008-01-14 10:06:00,0.7588,0.759,0.7587,0.7588,1814999989.0
2008-01-14 10:07:00,0.7587,0.7589,0.7587,0.7589,1814999989.0
2008-01-14 10:08:00,0.7588,0.7589,0.7588,0.7589,1814999989.0
2008-01-14 10:09:00,0.759,0.759,0.7589,0.7589,1814999989.0
2008-01-14 10:10:00,0.759,0.759,0.7589,0.7589,1814999989.0
2008-01-14 10:11:00,0.759,0.759,0.7589,0.7589,1814999989.0
2008-01-14 10:12:00,0.7588,0.7589,0.7588,0.7589,1814999989.0
2008-01-14 10:13:00,0.759,0.759,0.7589,0.7589,1814999989.0
2008-01-14 10:14:00,0.759,0.759,0.7589,0.759,1814999989.0
2008-01-14 10:15:00,0.7589,0.7591,0.7589,0.759,1814999989.0
2008-01-14 10:16:00,0.757,0.75715,0.75695,0.75715,1814999989.0
2008-01-14 10:17:00,0.75715,0.75715,0.75695,0.757,1100800000.0
2008-01-14 10:18:00,0.7587,0.7587,0.7585,0.7585,1734899999.0
2008-01-14 10:19:00,0.75705,0.7572,0.75695,0.75715,1734899999.0
2008-01-14 10:20:00,0.75715,0.75735,0.7571,0.75735,1542400000.0
2008-01-14 10:21:00,0.75735,0.75745,0.75725,0.75735,1459200000.0
2008-01-14 10:22:00,0.75735,0.75735,0.75725,0.75725,1402050000.0
2008-01-14 10:23:00,0.75715,0.7573,0.75705,0.75725,2046850025.0
2008-01-14 10:24:00,0.75725,0.7573,0.75715,0.75715,1594400001.0
2008-01-14 10:25:00,0.75715,0.75725,0.7571,0.75715,1601600000.0
2008-01-14 10:26:00,0.7583,0.7584,0.7582,0.7582,1923600000.0
2008-01-14 10:27:00,0.7572,0.75725,0.7571,0.75715,1923600000.0
2008-01-14 10:28:00,0.7581,0.7582,0.7581,0.7581,1452800000.0
2008-01-14 10:29:00,0.7582,0.7583,0.7581,0.7581,1452800000.0
2008-01-14 10:30:00,0.7582,0.7582,0.7578,0.7581,1452800000.0
2008-01-14 10:31:00,0.7582,0.7584,0.7581,0.7584,1452800000.0
2008-01-14 10:32:00,0.7585,0.7585,0.7584,0.7585,1452800000.0
2008-01-14 10:33:00,0.7584,0.7585,0.7583,0.7584,1452800000.0
2008-01-14 10:34:00,0.7583,0.7585,0.7583,0.7585,1452800000.0
2008-01-14 10:35:00,0.75735,0.75735,0.7573,0.7573,1452800000.0
2008-01-14 10:36:00,0.7584,0.7584,0.7582,0.7583,1962900034.0
2008-01-14 10:37:00,0.75715,0.75725,0.75705,0.75705,1962900034.0
2008-01-14 10:38:00,0.75705,0.75725,0.75705,0.75715,1303200023.0
2008-01-14 10:39:00,0.7584,0.7585,0.7583,0.7584,1467800001.0
2008-01-14 10:40:00,0.7585,0.7585,0.7584,0.7584,1467800001.0
2008-01-14 10:42:00,0.7583,0.7584,0.7583,0.7584,1467800001.0
2008-01-14 10:43:00,0.7583,0.7584,0.7583,0.7584,1467800001.0
2008-01-14 10:46:00,0.75715,0.75775,0.75715,0.7577,1467800001.0
2008-01-14 10:47:00,0.7582,0.7583,0.7582,0.7582,1797899977.0
2008-01-14 10:48:00,0.7583,0.7583,0.7582,0.7583,1797899977.0
2008-01-14 10:49:00,0.758,0.75805,0.75785,0.75795,1797899977.0
2008-01-14 10:50:00,0.7579,0.75795,0.7578,0.7578,1124000011.0
2008-01-14 10:51:00,0.7578,0.75785,0.75775,0.75775,1491800000.0
2008-01-14 10:52:00,0.7583,0.7583,0.7582,0.7582,1963199998.0
2008-01-14 10:53:00,0.75805,0.7581,0.75795,0.758,1963199998.0
2008-01-14 10:54:00,0.758,0.75805,0.7578,0.75785,1415899997.0
2008-01-14 10:55:00,0.7578,0.75785,0.75775,0.7578,1896599989.0
2008-01-14 10:56:00,0.7578,0.75785,0.75775,0.7578,1913600001.0
2008-01-14 10:57:00,0.7578,0.75795,0.75775,0.75775,1193600009.0
2008-01-14 10:58:00,0.75775,0.75785,0.75775,0.7578,1332000000.0
2008-01-14 10:59:00,0.7587,0.7587,0.7586,0.7587,1075200000.0
2008-01-14 11:00:00,0.75805,0.75835,0.75795,0.75835,1075200000.0
2008-01-14 11:01:00,0.75835,0.75835,0.7581,0.7581,1461749979.0
2008-01-14 11:02:00,0.7589,0.759,0.7589,0.759,1527200001.0
2008-01-14 11:03:00,0.7583,0.75845,0.75825,0.7584,1527200001.0
2008-01-14 11:04:00,0.759,0.7591,0.759,0.759,1861599999.0
2008-01-14 11:05:00,0.7591,0.7593,0.759,0.7593,1861599999.0
2008-01-14 11:06:00,0.7592,0.7593,0.7592,0.7592,1861599999.0
2008-01-14 11:07:00,0.7593,0.7593,0.7592,0.7593,1861599999.0
2008-01-14 11:08:00,0.7592,0.7592,0.7592,0.7592,1861599999.0
2008-01-14 11:09:00,0.7589,0.759,0.75885,0.7589,1861599999.0
2008-01-14 11:10:00,0.75895,0.75905,0.75885,0.7589,1828799969.0
2008-01-14 11:11:00,0.75895,0.759,0.7589,0.75895,2051999959.0
2008-01-14 11:12:00,0.759,0.7591,0.7588,0.7588,1437799978.0
2008-01-14 11:13:00,0.7587,0.7588,0.7587,0.7588,1437799978.0
2008-01-14 11:14:00,0.75895,0.759,0.7589,0.759,1437799978.0
2008-01-14 11:15:00,0.7587,0.7587,0.7587,0.7587,1425599998.0
2008-01-14 11:16:00,0.7586,0.7587,0.7586,0.7586,1425599998.0
2008-01-14 11:17:00,0.7587,0.7587,0.7586,0.7586,1425599998.0
2008-01-14 11:18:00,0.75865,0.7587,0.75855,0.7586,1425599998.0
2008-01-14 11:19:00,0.7586,0.7586,0.7584,0.7584,1464000006.0
2008-01-14 11:20:00,0.7584,0.75855,0.75835,0.7584,1967250008.0
2008-01-14 11:21:00,0.7586,0.7586,0.7585,0.7586,2061699996.0
2008-01-14 11:22:00,0.7587,0.7588,0.7587,0.7588,2061699996.0
2008-01-14 11:23:00,0.7585,0.75855,0.75835,0.75845,2061699996.0
2008-01-14 11:24:00,0.7588,0.7588,0.7587,0.7587,2093899984.0
2008-01-14 11:25:00,0.7584,0.75855,0.75835,0.7584,2093899984.0
2008-01-14 11:27:00,0.7586,0.7587,0.7586,0.7586,2038600000.0
2008-01-14 11:28:00,0.7587,0.7587,0.7585,0.7585,2038600000.0
2008-01-14 11:29:00,0.7584,0.7584,0.7583,0.7583,2038600000.0
2008-01-14 11:30:00,0.75805,0.7583,0.75765,0.7582,2038600000.0
2008-01-14 11:31:00,0.7582,0.7585,0.7581,0.7585,1404799973.0
2008-01-14 11:32:00,0.7585,0.75855,0.7584,0.75845,1951599993.0
2008-01-14 11:33:00,0.7583,0.7584,0.7583,0.7584,2060500018.0
2008-01-14 11:34:00,0.7583,0.7583,0.7583,0.7583,2060500018.0
2008-01-14 11:35:00,0.7584,0.7584,0.7583,0.7583,2060500018.0
2008-01-14 11:36:00,0.7584,0.7584,0.7583,0.7583,2060500018.0
2008-01-14 11:37:00,0.7582,0.7583,0.7582,0.7583,2060500018.0
2008-01-14 11:38:00,0.7583,0.7584,0.75825,0.7583,2060500018.0
2008-01-14 11:39:00,0.75835,0.75855,0.7583,0.75845,1854499996.0
2008-01-14 11:40:00,0.7585,0.75855,0.75845,0.7585,1096799970.0
2008-01-14 11:41:00,0.7581,0.7582,0.7581,0.7582,2101600009.0
2008-01-14 11:43:00,0.7583,0.7587,0.7582,0.7587,2101600009.0
2008-01-14 11:44:00,0.7588,0.759,0.7588,0.7588,2101600009.0
2008-01-14 11:45:00,0.7589,0.7589,0.7588,0.7589,2101600009.0
2008-01-14 11:46:00,0.7588,0.7589,0.7588,0.7589,2101600009.0
2008-01-14 11:47:00,0.759,0.7592,0.759,0.759,2101600009.0
2008-01-14 11:48:00,0.7583,0.75835,0.75825,0.7583,2101600009.0
2008-01-14 11:49:00,0.7591,0.7592,0.7591,0.7592,1780800000.0
2008-01-14 11:50:00,0.7591,0.7592,0.7591,0.7592,1780800000.0
2008-01-14 11:51:00,0.7591,0.7592,0.7591,0.7592,1780800000.0
2008-01-14 11:52:00,0.7593,0.7593,0.7592,0.7593,1780800000.0
2008-01-14 11:53:00,0.7594,0.7594,0.7593,0.7593,1780800000.0
2008-01-14 11:54:00,0.7592,0.7592,0.7592,0.7592,1780800000.0
2008-01-14 11:55:00,0.7591,0.7591,0.7591,0.7591,1780800000.0
2008-01-14 11:56:00,0.7583,0.7586,0.7583,0.75855,1780800000.0
2008-01-14 11:57:00,0.7591,0.7591,0.759,0.7591,1678199984.0
2008-01-14 11:58:00,0.7586,0.7587,0.75855,0.7587,1678199984.0
2008-01-14 11:59:00,0.7587,0.7588,0.75865,0.7587,1902400000.0
2008-01-14 12:00:00,0.7587,0.75875,0.75865,0.7587,1437599983.0
2008-01-14 12:01:00,0.759,0.759,0.7589,0.7589,1631999997.0
2008-01-14 12:02:00,0.759,0.759,0.759,0.759,1631999997.0
2008-01-14 12:03:00,0.7589,0.7591,0.7589,0.759,1631999997.0
2008-01-14 12:04:00,0.7591,0.7591,0.759,0.759,1631999997.0
2008-01-14 12:05:00,0.7591,0.7591,0.7591,0.7591,1631999997.0
2008-01-14 12:06:00,0.759,0.7591,0.759,0.759,1631999997.0
2008-01-14 12:07:00,0.7593,0.75935,0.75925,0.75935,1631999997.0
2008-01-14 12:09:00,0.7592,0.7594,0.75915,0.75925,1929199986.0
2008-01-14 12:10:00,0.7591,0.7591,0.7591,0.7591,1872800005.0
2008-01-14 12:11:00,0.7592,0.7593,0.7591,0.7593,1872800005.0
2008-01-14 12:12:00,0.7592,0.7593,0.7592,0.7593,1872800005.0
2008-01-14 12:14:00,0.7592,0.7593,0.7592,0.7593,1872800005.0
2008-01-14 12:15:00,0.7592,0.7593,0.7592,0.7593,1872800005.0
2008-01-14 12:16:00,0.75875,0.75875,0.75865,0.75865,1872800005.0
2008-01-14 12:17:00,0.7591,0.7592,0.7591,0.7591,1536800008.0
2008-01-14 12:18:00,0.7587,0.7587,0.75855,0.75865,1536800008.0
2008-01-14 12:19:00,0.7592,0.7592,0.7591,0.7591,1704399998.0
2008-01-14 12:20:00,0.759,0.7591,0.759,0.759,1704399998.0
2008-01-14 12:22:00,0.7587,0.7589,0.75865,0.7589,1704399998.0
2008-01-14 12:23:00,0.7589,0.75895,0.7588,0.75885,1030200000.0
2008-01-14 12:24:00,0.75885,0.7589,0.7588,0.7588,1256700000.0
2008-01-14 12:25:00,0.759,0.759,0.759,0.759,928000000.0
2008-01-14 12:26:00,0.7588,0.7588,0.75875,0.7588,928000000.0
2008-01-14 12:27:00,0.7588,0.7588,0.7587,0.7587,1346400000.0
2008-01-14 12:28:00,0.7587,0.75875,0.7586,0.7586,2113699997.0
2008-01-14 12:29:00,0.7586,0.7587,0.7585,0.7585,1568000000.0
2008-01-14 12:30:00,0.7586,0.7587,0.7586,0.7586,1568000000.0
2008-01-14 12:31:00,0.7584,0.75845,0.7584,0.75845,1568000000.0
2008-01-14 12:32:00,0.7588,0.7588,0.7587,0.7587,1383199958.0
2008-01-14 12:33:00,0.7588,0.7588,0.7587,0.7588,1383199958.0
2008-01-14 12:35:00,0.7584,0.75845,0.75835,0.75835,1383199958.0
2008-01-14 12:37:00,0.759,0.7592,0.759,0.7592,1287300000.0
2008-01-14 12:38:00,0.7593,0.7593,0.7592,0.7593,1287300000.0
2008-01-14 12:39:00,0.7592,0.7593,0.7592,0.7593,1287300000.0
2008-01-14 12:40:00,0.7583,0.75835,0.7582,0.7583,1287300000.0
2008-01-14 12:41:00,0.7592,0.7593,0.7591,0.7592,1928200000.0
2008-01-14 12:42:00,0.7591,0.7592,0.7591,0.7592,1928200000.0
2008-01-14 12:43:00,0.7591,0.7592,0.7591,0.7592,1928200000.0
2008-01-14 12:44:00,0.7591,0.7591,0.7591,0.7591,1928200000.0
2008-01-14 12:45:00,0.7592,0.7592,0.7591,0.7591,1928200000.0
2008-01-14 12:46:00,0.7592,0.7593,0.7591,0.7592,1928200000.0
2008-01-14 12:47:00,0.7591,0.7593,0.7591,0.7593,1928200000.0
2008-01-14 12:48:00,0.7592,0.7593,0.7592,0.7593,1928200000.0
2008-01-14 12:49:00,0.7592,0.7593,0.7592,0.7592,1928200000.0
2008-01-14 12:50:00,0.7593,0.7593,0.759,0.759,1928200000.0
2008-01-14 12:51:00,0.7591,0.7592,0.759,0.759,1928200000.0
2008-01-14 12:52:00,0.7591,0.7591,0.7589,0.759,1928200000.0
2008-01-14 12:53:00,0.7591,0.7591,0.7591,0.7591,1928200000.0
2008-01-14 12:54:00,0.75935,0.75935,0.75925,0.7593,1928200000.0
2008-01-14 12:55:00,0.7593,0.7593,0.75915,0.75915,1708100001.0
2008-01-14 12:56:00,0.7589,0.759,0.7589,0.7589,2054899999.0
2008-01-14 12:57:00,0.75905,0.75915,0.75905,0.7591,2054899999.0
2008-01-14 12:58:00,0.759,0.759,0.7589,0.7589,2022400001.0
2008-01-14 12:59:00,0.75905,0.75905,0.75895,0.75905,2022400001.0
2008-01-14 13:00:00,0.7587,0.7588,0.7587,0.7588,1913599920.0
2008-01-14 13:01:00,0.7587,0.7589,0.7587,0.7589,1913599920.0
2008-01-14 13:02:00,0.7588,0.7589,0.7588,0.7588,1913599920.0
2008-01-14 13:03:00,0.7587,0.7588,0.7586,0.7587,1913599920.0
2008-01-14 13:04:00,0.7586,0.7586,0.7586,0.7586,1913599920.0
2008-01-14 13:05:00,0.7587,0.7587,0.7587,0.7587,1913599920.0
2008-01-14 13:06:00,0.7591,0.75915,0.75905,0.75905,1913599920.0
2008-01-14 13:09:00,0.7588,0.7588,0.7587,0.7588,1835999997.0
2008-01-14 13:12:00,0.75935,0.7594,0.7593,0.7593,1835999997.0
2008-01-14 13:17:00,0.7586,0.7588,0.7586,0.7587,1128799982.0
2008-01-14 13:20:00,0.7588,0.7588,0.7587,0.7587,1128799982.0
2008-01-14 13:22:00,0.7588,0.7588,0.7587,0.7587,1128799982.0
2008-01-14 13:23:00,0.7588,0.7588,0.7587,0.7587,1128799982.0
2008-01-14 13:24:00,0.7588,0.7588,0.7587,0.7588,1128799982.0
2008-01-14 13:26:00,0.7589,0.7589,0.7587,0.7587,1128799982.0
2008-01-14 13:27:00,0.7589,0.7589,0.7588,0.75885,1128799982.0
2008-01-14 13:28:00,0.7588,0.7589,0.7587,0.7589,1207800000.0
2008-01-14 13:29:00,0.7588,0.7588,0.7588,0.7588,1207800000.0
2008-01-14 13:32:00,0.7589,0.759,0.7588,0.7589,1207800000.0
2008-01-14 13:34:00,0.7588,0.75895,0.7588,0.7589,1207800000.0
2008-01-14 13:35:00,0.7589,0.7589,0.7588,0.7588,2090399983.0
2008-01-14 13:36:00,0.7589,0.759,0.7589,0.759,2090399983.0
2008-01-14 13:37:00,0.7589,0.7589,0.7589,0.7589,1934599998.0
2008-01-14 13:39:00,0.759,0.759,0.7589,0.7589,1934599998.0
2008-01-14 13:40:00,0.7588,0.7589,0.7588,0.7588,1934599998.0
2008-01-14 13:41:00,0.7589,0.7589,0.7589,0.7589,1934599998.0
2008-01-14 13:42:00,0.759,0.759,0.759,0.759,1934599998.0
2008-01-14 13:43:00,0.7592,0.7593,0.75915,0.75915,1934599998.0
2008-01-14 13:44:00,0.7593,0.7593,0.7592,0.7593,1805599987.0
2008-01-14 13:45:00,0.7592,0.7593,0.7592,0.7592,1805599987.0
2008-01-14 13:46:00,0.7593,0.7593,0.7591,0.7592,1805599987.0
2008-01-14 13:47:00,0.7592,0.7593,0.7592,0.7593,1805599987.0
2008-01-14 13:48:00,0.7591,0.7593,0.7591,0.7593,2083900000.0
2008-01-14 13:49:00,0.7592,0.7593,0.7592,0.7593,2083900000.0
2008-01-14 13:51:00,0.7592,0.7592,0.7592,0.7592,2083900000.0
2008-01-14 13:52:00,0.7593,0.7593,0.7592,0.7592,2083900000.0
2008-01-14 13:53:00,0.7593,0.7593,0.7592,0.7593,2083900000.0
2008-01-14 13:54:00,0.7592,0.7594,0.7592,0.7594,2083900000.0
2008-01-14 13:55:00,0.7593,0.7595,0.7593,0.7595,2083900000.0
2008-01-14 13:56:00,0.7594,0.7595,0.7592,0.7592,2083900000.0
2008-01-14 13:57:00,0.7593,0.7593,0.7592,0.7593,2083900000.0
2008-01-14 13:59:00,0.7592,0.7592,0.7592,0.7592,2083900000.0
2008-01-14 14:00:00,0.7593,0.7593,0.7592,0.7592,2083900000.0
2008-01-14 14:01:00,0.7593,0.7594,0.7593,0.7594,2083900000.0
2008-01-14 14:02:00,0.7595,0.7595,0.7593,0.7594,2083900000.0
2008-01-14 14:03:00,0.7593,0.7594,0.7593,0.7594,2083900000.0
2008-01-14 14:04:00,0.7595,0.7596,0.7595,0.7595,2083900000.0
2008-01-14 14:05:00,0.7596,0.7596,0.7595,0.7595,2083900000.0
2008-01-14 14:06:00,0.7596,0.7597,0.7595,0.7597,2083900000.0
2008-01-14 14:07:00,0.7587,0.7588,0.7587,0.7588,2083900000.0
2008-01-14 14:08:00,0.7588,0.7588,0.75875,0.7588,1995199968.0
2008-01-14 14:09:00,0.7597,0.7598,0.7597,0.7598,1450400000.0
2008-01-14 14:10:00,0.7597,0.7598,0.7597,0.7598,1450400000.0
2008-01-14 14:11:00,0.7597,0.7598,0.7597,0.7598,1450400000.0
2008-01-14 14:12:00,0.7599,0.7599,0.7599,0.7599,1450400000.0
2008-01-14 14:13:00,0.76,0.76,0.7599,0.7599,1450400000.0
2008-01-14 14:14:00,0.76,0.76,0.7599,0.7599,1450400000.0
2008-01-14 14:15:00,0.75875,0.75875,0.7587,0.75875,1450400000.0
2008-01-14 14:16:00,0.7599,0.7599,0.7598,0.7598,2143199995.0
2008-01-14 14:17:00,0.7599,0.7599,0.7598,0.7598,2143199995.0
2008-01-14 14:18:00,0.7599,0.7599,0.7598,0.7599,2143199995.0
2008-01-14 14:19:00,0.7598,0.7599,0.7598,0.7599,2143199995.0
2008-01-14 14:21:00,0.7598,0.7601,0.7598,0.76,2143199995.0
2008-01-14 14:22:00,0.7599,0.76,0.7599,0.7599,2143199995.0
2008-01-14 14:23:00,0.76,0.76,0.7599,0.7599,2143199995.0
2008-01-14 14:24:00,0.7598,0.7599,0.7598,0.7598,2143199995.0
2008-01-14 14:25:00,0.7597,0.7598,0.7597,0.7597,2143199995.0
2008-01-14 14:26:00,0.7598,0.7598,0.7597,0.7597,2143199995.0
2008-01-14 14:27:00,0.7598,0.7598,0.7597,0.7597,2143199995.0
2008-01-14 14:28:00,0.7596,0.7597,0.7595,0.7596,2143199995.0
2008-01-14 14:29:00,0.7597,0.7598,0.7596,0.7597,2143199995.0
2008-01-14 14:30:00,0.7598,0.7599,0.7597,0.7599,2143199995.0
2008-01-14 14:31:00,0.76,0.76,0.7598,0.76,2143199995.0
2008-01-14 14:34:00,0.7589,0.7589,0.7588,0.75885,2143199995.0
2008-01-14 14:36:00,0.7601,0.7601,0.76,0.7601,1697700000.0
2008-01-14 14:37:00,0.7602,0.7603,0.7601,0.7602,1697700000.0
2008-01-14 14:38:00,0.7603,0.7603,0.7601,0.7602,1697700000.0
2008-01-14 14:39:00,0.7603,0.7607,0.7603,0.7605,1697700000.0
2008-01-14 14:40:00,0.7606,0.7606,0.7605,0.7606,1697700000.0
2008-01-14 14:41:00,0.7605,0.7606,0.7604,0.7606,1697700000.0
2008-01-14 14:42:00,0.7605,0.7606,0.7604,0.7604,1697700000.0
2008-01-14 14:43:00,0.7605,0.7606,0.7604,0.7604,1697700000.0
2008-01-14 14:44:00,0.7605,0.7605,0.7605,0.7605,1697700000.0
2008-01-14 14:45:00,0.7604,0.7605,0.7604,0.7604,1697700000.0
2008-01-14 14:46:00,0.7603,0.7603,0.7602,0.7602,1697700000.0
2008-01-14 14:47:00,0.75925,0.7593,0.7592,0.75925,1697700000.0
2008-01-14 14:48:00,0.75925,0.75935,0.75925,0.7593,1700799993.0
2008-01-14 14:51:00,0.7601,0.7602,0.7601,0.7602,1594300003.0
2008-01-14 14:52:00,0.7601,0.7603,0.7601,0.7603,1594300003.0
2008-01-14 14:53:00,0.7602,0.7603,0.7602,0.7603,1594300003.0
2008-01-14 14:54:00,0.7602,0.7603,0.7602,0.7603,1594300003.0
2008-01-14 14:55:00,0.7602,0.7603,0.7602,0.7603,1594300003.0
2008-01-14 14:57:00,0.7602,0.7603,0.7602,0.7603,1594300003.0
2008-01-14 14:58:00,0.7604,0.7604,0.7603,0.7604,1594300003.0
2008-01-14 14:59:00,0.7603,0.7605,0.7603,0.7604,1594300003.0
2008-01-14 15:00:00,0.7605,0.7606,0.7605,0.7605,1594300003.0
2008-01-14 15:01:00,0.7604,0.7605,0.7604,0.7605,1594300003.0
2008-01-14 15:02:00,0.7606,0.7606,0.7605,0.7605,1594300003.0
2008-01-14 15:03:00,0.75945,0.7595,0.75935,0.75945,1594300003.0
2008-01-14 15:04:00,0.7606,0.7606,0.7605,0.7606,2119999995.0
2008-01-14 15:05:00,0.7605,0.7605,0.7604,0.7604,2119999995.0
2008-01-14 15:06:00,0.7596,0.7598,0.75955,0.7598,2119999995.0
2008-01-14 15:07:00,0.7605,0.7605,0.7604,0.7604,1354399999.0
2008-01-14 15:08:00,0.7605,0.7605,0.7605,0.7605,1354399999.0
2008-01-14 15:09:00,0.7604,0.7605,0.7604,0.7604,1354399999.0
2008-01-14 15:12:00,0.7605,0.7605,0.7603,0.7603,1354399999.0
2008-01-14 15:13:00,0.7602,0.7603,0.7602,0.7602,1354399999.0
2008-01-14 15:14:00,0.7601,0.7602,0.7601,0.7601,1354399999.0
2008-01-14 15:15:00,0.7602,0.7602,0.7602,0.7602,1354399999.0
2008-01-14 15:17:00,0.7603,0.7603,0.7602,0.7602,1354399999.0
2008-01-14 15:18:00,0.7601,0.7601,0.7601,0.7601,1354399999.0
2008-01-14 15:19:00,0.7602,0.7603,0.7602,0.7603,1354399999.0
2008-01-14 15:20:00,0.7602,0.7603,0.7602,0.7603,1354399999.0
2008-01-14 15:21:00,0.7602,0.7603,0.7602,0.7602,1354399999.0
2008-01-14 15:23:00,0.7603,0.7603,0.7603,0.7603,1354399999.0
2008-01-14 15:24:00,0.7602,0.7603,0.7602,0.7602,1354399999.0
2008-01-14 15:25:00,0.7603,0.7603,0.7602,0.7603,1354399999.0
2008-01-14 15:26:00,0.7602,0.7602,0.7602,0.7602,1354399999.0
2008-01-14 15:27:00,0.7597,0.7598,0.7597,0.7597,1354399999.0
2008-01-14 15:28:00,0.7601,0.7602,0.7601,0.7601,1864799977.0
2008-01-14 15:29:00,0.7596,0.7599,0.75955,0.7598,1864799977.0
2008-01-14 15:30:00,0.7598,0.7599,0.75975,0.7599,1464800002.0
2008-01-14 15:31:00,0.7599,0.76005,0.75985,0.75995,2054900004.0
2008-01-14 15:32:00,0.76,0.76005,0.75995,0.76005,1828199988.0
2008-01-14 15:33:00,0.7599,0.7599,0.7599,0.7599,1723999984.0
2008-01-14 15:34:00,0.7601,0.7601,0.76,0.76,1723999984.0
2008-01-14 15:35:00,0.76,0.76,0.76,0.76,1740499998.0
2008-01-14 15:36:00,0.7599,0.76,0.7599,0.7599,1740499998.0
2008-01-14 15:37:00,0.76,0.76,0.7599,0.76,1740499998.0
2008-01-14 15:38:00,0.76025,0.76035,0.7602,0.7603,1740499998.0
2008-01-14 15:39:00,0.76,0.76,0.7599,0.7599,1973800001.0
2008-01-14 15:40:00,0.76055,0.7607,0.7605,0.7606,1973800001.0
2008-01-14 15:41:00,0.7605,0.7607,0.7605,0.76065,1978899965.0
2008-01-14 15:43:00,0.76055,0.76065,0.76045,0.7605,2002399995.0
2008-01-14 15:44:00,0.7601,0.7601,0.7601,0.7601,719199998.0
2008-01-14 15:45:00,0.76055,0.76055,0.76045,0.7605,719199998.0
2008-01-14 15:46:00,0.7605,0.7605,0.7603,0.7603,1392450023.0
2008-01-14 15:47:00,0.7603,0.76035,0.7602,0.7603,1729299998.0
2008-01-14 15:48:00,0.7603,0.7603,0.7602,0.7603,1360000001.0
2008-01-14 15:49:00,0.7603,0.7603,0.76025,0.76025,1251200000.0
2008-01-14 15:50:00,0.7601,0.7602,0.7601,0.7602,1343100009.0
2008-01-14 15:51:00,0.76025,0.76025,0.76015,0.7602,1343100009.0
2008-01-14 15:53:00,0.7603,0.7603,0.7601,0.7601,752800000.0
2008-01-14 15:54:00,0.7602,0.7602,0.76,0.7601,752800000.0
2008-01-14 15:55:00,0.76,0.76,0.76,0.76,752800000.0
2008-01-14 15:57:00,0.76035,0.7604,0.7603,0.7604,752800000.0
2008-01-14 15:58:00,0.7601,0.7601,0.76,0.7601,1017599999.0
2008-01-14 15:59:00,0.76,0.7601,0.76,0.7601,1017599999.0
2008-01-14 16:00:00,0.7605,0.7607,0.7605,0.7606,1017599999.0
2008-01-14 16:01:00,0.7606,0.7606,0.7605,0.76055,899199991.0
2008-01-14 16:02:00,0.7601,0.7601,0.76,0.76,1453200000.0
2008-01-14 16:03:00,0.76065,0.76065,0.76055,0.7606,1453200000.0
2008-01-14 16:04:00,0.7606,0.7607,0.76055,0.7606,1588900004.0
2008-01-14 16:05:00,0.7606,0.7606,0.7605,0.76055,1203800008.0
2008-01-14 16:06:00,0.7596,0.7596,0.7595,0.7595,471600000.0
2008-01-14 16:07:00,0.76055,0.7606,0.76055,0.76055,471600000.0
2008-01-14 16:08:00,0.76055,0.76055,0.76045,0.76055,834399991.0
2008-01-14 16:09:00,0.76055,0.76055,0.76045,0.7605,1646600038.0
2008-01-14 16:10:00,0.7605,0.76055,0.7605,0.7605,1790800000.0
2008-01-14 16:11:00,0.76055,0.76055,0.7604,0.76045,1761000000.0
2008-01-14 16:12:00,0.76045,0.76055,0.7604,0.7604,1663700001.0
2008-01-14 16:13:00,0.7604,0.76045,0.7603,0.76035,1349600000.0
2008-01-14 16:14:00,0.76035,0.76035,0.76015,0.76025,2017799991.0
2008-01-14 16:15:00,0.76025,0.7603,0.7602,0.76025,1022900017.0
2008-01-14 16:16:00,0.7603,0.7603,0.76025,0.7603,1702400000.0
2008-01-14 16:17:00,0.7603,0.7604,0.76025,0.76025,1925800001.0
2008-01-14 16:18:00,0.76025,0.76025,0.7602,0.76025,1950199992.0
2008-01-14 16:19:00,0.76025,0.7604,0.76025,0.7604,1814399986.0
2008-01-14 16:21:00,0.7603,0.7604,0.7603,0.76035,1765000022.0
2008-01-14 16:22:00,0.76035,0.76035,0.7603,0.76035,596800000.0
2008-01-14 16:23:00,0.7596,0.7596,0.7595,0.7596,1914900000.0
2008-01-14 16:24:00,0.7603,0.76045,0.76025,0.76025,1914900000.0
2008-01-14 16:25:00,0.76035,0.76045,0.7603,0.76035,898099997.0
2008-01-14 16:26:00,0.7597,0.7597,0.7595,0.7596,2013000001.0
2008-01-14 16:27:00,0.7603,0.7604,0.76025,0.7603,2013000001.0
2008-01-14 16:28:00,0.7603,0.7603,0.7602,0.76025,1541500000.0
2008-01-14 16:29:00,0.76025,0.7603,0.7602,0.76025,407200000.0
2008-01-14 16:30:00,0.7592,0.7593,0.7592,0.7592,1669300020.0
2008-01-14 16:31:00,0.76015,0.76015,0.76005,0.76005,1669300020.0
2008-01-14 16:32:00,0.76005,0.76015,0.76,0.76,754099995.0
2008-01-14 16:33:00,0.7592,0.7592,0.7591,0.7591,1823300002.0
2008-01-14 16:34:00,0.76005,0.7601,0.75995,0.76,1823300002.0
2008-01-14 16:35:00,0.76005,0.76015,0.75995,0.76015,1645800009.0
2008-01-14 16:36:00,0.7601,0.76015,0.76,0.76005,866499999.0
2008-01-14 16:37:00,0.76005,0.7602,0.76,0.76005,1356700002.0
2008-01-14 16:38:00,0.76005,0.76015,0.76,0.7601,445800001.0
2008-01-14 16:39:00,0.7601,0.7601,0.75995,0.76005,948600000.0
2008-01-14 16:40:00,0.76,0.7601,0.75995,0.76005,1616399996.0
2008-01-14 16:41:00,0.7601,0.7602,0.76005,0.76015,1887800013.0
2008-01-14 16:42:00,0.76015,0.76025,0.7601,0.7602,1112400005.0
2008-01-14 16:43:00,0.7602,0.7604,0.76015,0.76035,1693899995.0
2008-01-14 16:45:00,0.7593,0.7593,0.7592,0.7592,1492300002.0
2008-01-14 16:46:00,0.76025,0.7603,0.7601,0.76015,1492300002.0
2008-01-14 16:47:00,0.76015,0.76025,0.76015,0.7602,789600000.0
2008-01-14 16:48:00,0.7602,0.7603,0.7602,0.7603,947100000.0
2008-01-14 16:49:00,0.76025,0.7603,0.76025,0.7603,990900000.0
2008-01-14 16:50:00,0.76025,0.76035,0.7602,0.7603,1765399980.0
2008-01-14 16:51:00,0.7603,0.76035,0.76025,0.7603,1319200000.0
2008-01-14 16:52:00,0.7603,0.7604,0.76025,0.76035,1250500000.0
2008-01-14 16:53:00,0.76035,0.7604,0.76025,0.76025,608800000.0
2008-01-14 16:54:00,0.7593,0.7593,0.7592,0.7592,1162700008.0
2008-01-14 16:55:00,0.76015,0.76015,0.7601,0.76015,1162700008.0
2008-01-14 16:56:00,0.76015,0.76015,0.76005,0.7601,1333000012.0
2008-01-14 16:57:00,0.7601,0.7602,0.76005,0.76015,1023300000.0
2008-01-14 16:58:00,0.7601,0.7602,0.7601,0.7602,1046999997.0
2008-01-14 16:59:00,0.76015,0.7602,0.76015,0.7602,493600000.0
2008-01-14 17:00:00,0.7602,0.7602,0.76015,0.76015,588000000.0
2008-01-14 17:01:00,0.7595,0.7596,0.7595,0.7596,1673599968.0
2008-01-14 17:02:00,0.76015,0.76015,0.76,0.76005,1673599968.0
2008-01-14 17:03:00,0.76005,0.76005,0.75995,0.75995,1124300000.0
2008-01-14 17:04:00,0.7597,0.7598,0.7596,0.7596,968800000.0
2008-01-14 17:05:00,0.7599,0.7599,0.7598,0.7598,968800000.0
2008-01-14 17:06:00,0.7598,0.7598,0.7596,0.7596,1826999997.0
2008-01-14 17:07:00,0.7596,0.75965,0.7595,0.75955,1323700001.0
2008-01-14 17:08:00,0.75955,0.75965,0.7595,0.75965,668800001.0
2008-01-14 17:09:00,0.75965,0.7597,0.7595,0.75955,1405300021.0
2008-01-14 17:10:00,0.75955,0.7597,0.75955,0.75965,809500000.0
2008-01-14 17:11:00,0.75965,0.75965,0.75945,0.75955,1899899986.0
2008-01-14 17:12:00,0.75955,0.75965,0.75955,0.75965,855000000.0
2008-01-14 17:13:00,0.75965,0.75965,0.7596,0.75965,2079900001.0
2008-01-14 17:14:00,0.75965,0.7597,0.7596,0.75965,1319200000.0
2008-01-14 17:15:00,0.75965,0.7598,0.7596,0.7598,776800001.0
2008-01-14 17:16:00,0.7598,0.7598,0.7597,0.7598,1416300001.0
2008-01-14 17:17:00,0.7598,0.7598,0.7597,0.7597,1942400014.0
2008-01-14 17:18:00,0.7596,0.7598,0.7596,0.7598,1209600000.0
2008-01-14 17:19:00,0.7597,0.7598,0.7594,0.7594,1209600000.0
2008-01-14 17:20:00,0.7597,0.75975,0.75965,0.75975,1209600000.0
2008-01-14 17:21:00,0.75975,0.75975,0.7597,0.75975,1141199998.0
2008-01-14 17:22:00,0.75975,0.7598,0.7597,0.75975,690600004.0
2008-01-14 17:23:00,0.7596,0.7598,0.7595,0.7598,1223200002.0
2008-01-14 17:24:00,0.7597,0.7598,0.7597,0.7597,1223200002.0
2008-01-14 17:25:00,0.7597,0.7597,0.75965,0.75965,1739899958.0
2008-01-14 17:26:00,0.7597,0.75975,0.7596,0.75965,1601699997.0
2008-01-14 17:27:00,0.7598,0.7598,0.7597,0.7597,231600000.0
2008-01-14 17:28:00,0.7598,0.7598,0.7597,0.7598,231600000.0
2008-01-14 17:29:00,0.7597,0.7597,0.7596,0.7597,231600000.0
2008-01-14 17:30:00,0.7596,0.7597,0.7596,0.7596,231600000.0
2008-01-14 17:31:00,0.7597,0.7597,0.7596,0.7596,231600000.0
2008-01-14 17:32:00,0.7597,0.7597,0.7596,0.7596,231600000.0
2008-01-14 17:33:00,0.7597,0.7597,0.7596,0.7596,231600000.0
2008-01-14 17:35:00,0.7595,0.7596,0.7595,0.7595,231600000.0
2008-01-14 17:36:00,0.7596,0.7596,0.7595,0.7595,231600000.0
2008-01-14 17:37:00,0.7596,0.7596,0.7595,0.7595,231600000.0
2008-01-14 17:39:00,0.7594,0.7595,0.7594,0.7595,231600000.0
2008-01-14 17:40:00,0.7594,0.7595,0.7594,0.7594,231600000.0
2008-01-14 17:41:00,0.7595,0.7595,0.7594,0.7595,231600000.0
2008-01-14 17:42:00,0.7596,0.7596,0.7595,0.7595,231600000.0
2008-01-14 17:43:00,0.75925,0.7593,0.75925,0.7593,231600000.0
2008-01-14 17:44:00,0.75925,0.7593,0.7592,0.7593,543199997.0
2008-01-14 17:45:00,0.75925,0.7593,0.75925,0.75925,590799995.0
2008-01-14 17:46:00,0.7594,0.7594,0.7592,0.7592,1493699994.0
2008-01-14 17:47:00,0.7593,0.7594,0.7593,0.7593,1493699994.0
2008-01-14 17:48:00,0.7594,0.7594,0.7593,0.7594,1493699994.0
2008-01-14 17:49:00,0.7591,0.7592,0.75905,0.7592,1493699994.0
2008-01-14 17:50:00,0.7591,0.7592,0.75905,0.7592,659900001.0
2008-01-14 17:52:00,0.7592,0.7593,0.7592,0.7593,990600002.0
2008-01-14 17:53:00,0.7593,0.7593,0.7593,0.7593,176000000.0
2008-01-14 17:54:00,0.7593,0.7593,0.7592,0.75925,753100005.0
2008-01-14 17:55:00,0.75925,0.75935,0.7592,0.75935,1132099994.0
2008-01-14 17:56:00,0.75935,0.7595,0.75935,0.7595,1494999985.0
2008-01-14 17:57:00,0.7594,0.7595,0.7594,0.7594,1280000002.0
2008-01-14 17:58:00,0.7594,0.7595,0.7594,0.7595,1280000002.0
2008-01-14 17:59:00,0.7596,0.7596,0.7595,0.7595,1669999995.0
2008-01-14 18:00:00,0.7598,0.7598,0.75955,0.7596,1669999995.0
2008-01-14 18:01:00,0.7596,0.7596,0.75955,0.7596,1095899982.0
2008-01-14 18:02:00,0.7593,0.7594,0.7593,0.7593,1561100003.0
2008-01-14 18:03:00,0.7598,0.7598,0.75975,0.7598,1561100003.0
2008-01-14 18:04:00,0.7594,0.7594,0.7593,0.7593,813000000.0
2008-01-14 18:05:00,0.75965,0.7597,0.75965,0.7597,813000000.0
2008-01-14 18:06:00,0.7597,0.7597,0.75965,0.7597,503600002.0
2008-01-14 18:07:00,0.7597,0.75975,0.75965,0.75975,1223799999.0
2008-01-14 18:08:00,0.7593,0.7593,0.7592,0.7593,1496700009.0
2008-01-14 18:09:00,0.75985,0.7601,0.75985,0.76,1496700009.0
2008-01-14 18:10:00,0.75995,0.7602,0.75995,0.7602,1171500010.0
2008-01-14 18:11:00,0.7594,0.7595,0.7594,0.7595,1273000022.0
2008-01-14 18:12:00,0.7594,0.7595,0.7594,0.7595,1273000022.0
2008-01-14 18:13:00,0.7602,0.7602,0.7601,0.7602,1273000022.0
2008-01-14 18:14:00,0.7596,0.7597,0.7595,0.7596,1045299988.0
2008-01-14 18:15:00,0.7601,0.76015,0.76005,0.76005,1045299988.0
2008-01-14 18:16:00,0.76005,0.76005,0.7598,0.7598,1442099997.0
2008-01-14 18:17:00,0.7597,0.7597,0.7597,0.7597,1821100003.0
2008-01-14 18:18:00,0.7597,0.75985,0.7596,0.7598,1821100003.0
2008-01-14 18:19:00,0.7596,0.7597,0.7596,0.7597,786499991.0
2008-01-14 18:20:00,0.75945,0.7596,0.7594,0.75945,786499991.0
2008-01-14 18:21:00,0.7595,0.75955,0.7594,0.7595,1246599987.0
2008-01-14 18:22:00,0.7595,0.7596,0.7595,0.7596,500400002.0
2008-01-14 18:24:00,0.7599,0.7599,0.7599,0.7599,822699997.0
2008-01-14 18:25:00,0.7599,0.7599,0.7599,0.7599,822699997.0
2008-01-14 18:26:00,0.7599,0.7599,0.7598,0.7598,1312500007.0
2008-01-14 18:27:00,0.7598,0.7598,0.75975,0.75975,762700001.0
2008-01-14 18:28:00,0.7598,0.7599,0.75975,0.7598,1850899994.0
2008-01-14 18:29:00,0.7598,0.75985,0.7597,0.75975,2105300011.0
2008-01-14 18:30:00,0.75975,0.7598,0.75965,0.7597,1088400008.0
2008-01-14 18:31:00,0.7597,0.75975,0.75965,0.7597,947900006.0
2008-01-14 18:32:00,0.75965,0.7598,0.75965,0.75965,1533200012.0
2008-01-14 18:33:00,0.7597,0.7597,0.75965,0.7597,647000001.0
2008-01-14 18:34:00,0.75965,0.7597,0.7596,0.7596,1716599986.0
2008-01-14 18:35:00,0.7596,0.7597,0.75955,0.7596,1202999997.0
2008-01-14 18:36:00,0.7596,0.75965,0.7595,0.7596,1208299998.0
2008-01-14 18:37:00,0.7596,0.7596,0.75955,0.75955,650100001.0
2008-01-14 18:38:00,0.75955,0.7596,0.7595,0.7595,1243700002.0
2008-01-14 18:39:00,0.7595,0.7596,0.75945,0.75945,1917200027.0
2008-01-14 18:40:00,0.7595,0.7595,0.7594,0.7595,1894999998.0
2008-01-14 18:41:00,0.7595,0.75955,0.7594,0.7595,1213599991.0
2008-01-14 18:42:00,0.75955,0.7596,0.75945,0.7595,1142500017.0
2008-01-14 18:43:00,0.75955,0.7596,0.7595,0.75955,1925099985.0
2008-01-14 18:44:00,0.75955,0.7596,0.75945,0.75945,1412500010.0
2008-01-14 18:45:00,0.75945,0.7595,0.75925,0.7594,1694799996.0
2008-01-14 18:48:00,0.75935,0.7595,0.75935,0.7595,266600000.0
2008-01-14 18:49:00,0.7595,0.7596,0.7595,0.7596,1197400014.0
2008-01-14 18:50:00,0.7596,0.7596,0.75945,0.7595,1625399983.0
2008-01-14 18:51:00,0.7595,0.75955,0.7595,0.7595,806600001.0
2008-01-14 18:52:00,0.7595,0.7596,0.75945,0.7595,1069900007.0
2008-01-14 18:53:00,0.7595,0.7596,0.75945,0.75955,1085800004.0
2008-01-14 18:54:00,0.7595,0.7596,0.7595,0.7596,434899989.0
2008-01-14 18:55:00,0.75955,0.7596,0.75945,0.7595,1365900017.0
2008-01-14 18:56:00,0.75945,0.75955,0.7594,0.7595,1469400030.0
2008-01-14 18:57:00,0.7595,0.75955,0.7594,0.7595,1301800007.0
2008-01-14 18:58:00,0.7595,0.7596,0.7594,0.75955,1700899988.0
2008-01-14 18:59:00,0.75955,0.7597,0.75955,0.7596,853999995.0
2008-01-14 19:00:00,0.7596,0.7596,0.75945,0.7595,1352899989.0
2008-01-14 19:01:00,0.7595,0.7595,0.7594,0.7594,1416400001.0
2008-01-14 19:02:00,0.7594,0.7594,0.75925,0.75935,1688700002.0
2008-01-14 19:03:00,0.7596,0.7596,0.7595,0.7596,1290500011.0
2008-01-14 19:04:00,0.7593,0.75945,0.75925,0.7594,1290500011.0
2008-01-14 19:05:00,0.75935,0.7594,0.75925,0.75925,1079100000.0
2008-01-14 19:06:00,0.75925,0.7593,0.75925,0.7593,1561900010.0
2008-01-14 19:07:00,0.7593,0.7593,0.7593,0.7593,82600000.0
2008-01-14 19:08:00,0.7593,0.7594,0.75925,0.7594,367700000.0
2008-01-14 19:09:00,0.75935,0.7595,0.75935,0.7595,1352500003.0
2008-01-14 19:10:00,0.7595,0.7595,0.75945,0.7595,263300000.0
2008-01-14 19:11:00,0.75945,0.7595,0.7594,0.7595,339900001.0
2008-01-14 19:12:00,0.7595,0.75955,0.7595,0.7595,1295399996.0
2008-01-14 19:13:00,0.7595,0.7596,0.7595,0.7596,581800002.0
2008-01-14 19:14:00,0.7596,0.7597,0.7595,0.7597,890600003.0
2008-01-14 19:15:00,0.7597,0.7598,0.7597,0.7598,967200000.0
2008-01-14 19:16:00,0.7598,0.7598,0.75975,0.75975,482500006.0
2008-01-14 19:17:00,0.75975,0.7598,0.75975,0.7598,923599995.0
2008-01-14 19:18:00,0.7598,0.7598,0.7597,0.7597,574400002.0
2008-01-14 19:19:00,0.7597,0.7597,0.75965,0.75965,1672399990.0
2008-01-14 19:20:00,0.7597,0.7597,0.75965,0.7597,1494599982.0
2008-01-14 19:21:00,0.7597,0.7597,0.75965,0.7597,585499997.0
2008-01-14 19:22:00,0.7597,0.7599,0.7597,0.7598,1805000019.0
2008-01-14 19:23:00,0.7598,0.7598,0.7597,0.7597,1370700000.0
2008-01-14 19:24:00,0.7598,0.7598,0.7597,0.7598,1370700000.0
2008-01-14 19:26:00,0.76,0.7601,0.7599,0.7601,1370700000.0
2008-01-14 19:28:00,0.76,0.76,0.75965,0.7597,1953800001.0
2008-01-14 19:30:00,0.7597,0.7598,0.75965,0.7598,1079299994.0
2008-01-14 19:31:00,0.7598,0.7598,0.75965,0.7598,1192250004.0
2008-01-14 19:32:00,0.7598,0.7598,0.7597,0.7598,577149995.0
2008-01-14 19:33:00,0.7598,0.76,0.7598,0.76,1544000007.0
2008-01-14 19:34:00,0.76,0.7602,0.76,0.76015,708800008.0
2008-01-14 19:35:00,0.76015,0.7602,0.7601,0.7601,480799990.0
2008-01-14 19:36:00,0.7601,0.7602,0.7601,0.7602,1238699979.0
2008-01-14 19:37:00,0.7602,0.7602,0.76015,0.7602,1422799986.0
2008-01-14 19:38:00,0.7602,0.76035,0.7602,0.7603,1535600017.0
2008-01-14 19:39:00,0.7603,0.7604,0.76025,0.7603,1345599967.0
2008-01-14 19:40:00,0.7603,0.7604,0.7603,0.76035,1306400043.0
2008-01-14 19:41:00,0.76035,0.76035,0.76015,0.76015,186899999.0
2008-01-14 19:42:00,0.76015,0.76025,0.7601,0.7601,1242400001.0
2008-01-14 19:43:00,0.7601,0.7602,0.7601,0.76015,654700005.0
2008-01-14 19:44:00,0.76015,0.7602,0.7601,0.7601,1800800004.0
2008-01-14 19:45:00,0.7601,0.7601,0.76,0.7601,788799999.0
2008-01-14 19:46:00,0.7601,0.7601,0.76005,0.7601,117400000.0
2008-01-14 19:47:00,0.7601,0.7601,0.7599,0.76,1135200030.0
2008-01-14 19:48:00,0.76,0.76005,0.75995,0.75995,387200000.0
2008-01-14 19:49:00,0.75995,0.7601,0.75995,0.7601,882100011.0
2008-01-14 19:50:00,0.7601,0.76015,0.76,0.76015,248499994.0
2008-01-14 19:51:00,0.7601,0.76015,0.76005,0.76005,140000000.0
2008-01-14 19:52:00,0.76005,0.76005,0.76,0.76,2102399962.0
2008-01-14 19:54:00,0.76,0.76,0.7599,0.7599,426400000.0
2008-01-14 19:55:00,0.7599,0.76005,0.7598,0.7598,1280199988.0
2008-01-14 19:56:00,0.7598,0.7598,0.7598,0.7598,589400001.0
2008-01-14 19:58:00,0.7597,0.75975,0.75965,0.75965,1105899986.0
2008-01-14 19:59:00,0.75965,0.7597,0.7596,0.7597,1904099998.0
2008-01-14 20:00:00,0.7597,0.75975,0.7597,0.7597,1440300007.0
2008-01-14 20:01:00,0.7597,0.7597,0.7596,0.7597,1396300026.0
2008-01-14 20:02:00,0.7597,0.7597,0.7596,0.7596,1617400010.0
2008-01-14 20:03:00,0.7596,0.7596,0.7595,0.75955,1287200005.0
2008-01-14 20:05:00,0.75965,0.76,0.75965,0.76,1733899994.0
2008-01-14 20:06:00,0.7596,0.7596,0.7596,0.7596,494200001.0
2008-01-14 20:07:00,0.7595,0.7596,0.7595,0.7595,494200001.0
2008-01-14 20:08:00,0.7597,0.7597,0.7596,0.7597,494200001.0
2008-01-14 20:09:00,0.7597,0.7597,0.75965,0.7597,276800000.0
2008-01-14 20:10:00,0.7597,0.7597,0.7596,0.7597,166500000.0
2008-01-14 20:11:00,0.75975,0.75975,0.7597,0.7597,303800000.0
2008-01-14 20:12:00,0.7597,0.75975,0.75965,0.7597,328100002.0
2008-01-14 20:13:00,0.7597,0.7597,0.75965,0.75965,498600002.0
2008-01-14 20:14:00,0.75965,0.7597,0.75955,0.75965,751799998.0
2008-01-14 20:15:00,0.7596,0.7597,0.75955,0.7597,1253499987.0
2008-01-14 20:16:00,0.7595,0.7596,0.7595,0.7596,285599996.0
2008-01-14 20:17:00,0.7597,0.7597,0.7596,0.7597,285599996.0
2008-01-14 20:18:00,0.7596,0.7599,0.7596,0.7599,1849199997.0
2008-01-14 20:19:00,0.7599,0.7599,0.7598,0.7598,243899999.0
2008-01-14 20:20:00,0.7598,0.7599,0.75975,0.75985,326000004.0
2008-01-14 20:21:00,0.75985,0.75995,0.7598,0.75985,213300000.0
2008-01-14 20:22:00,0.75985,0.7599,0.75965,0.7597,1677700034.0
2008-01-14 20:23:00,0.7597,0.7598,0.7597,0.7598,518000012.0
2008-01-14 20:24:00,0.7598,0.7598,0.7598,0.7598,724900000.0
2008-01-14 20:25:00,0.7598,0.7598,0.75975,0.7598,787899987.0
2008-01-14 20:26:00,0.7598,0.7598,0.75975,0.7598,1833099987.0
2008-01-14 20:27:00,0.7598,0.75985,0.75975,0.7598,267200000.0
2008-01-14 20:28:00,0.7598,0.7598,0.75975,0.7598,232300000.0
2008-01-14 20:29:00,0.7598,0.7598,0.7598,0.7598,488599987.0
2008-01-14 20:30:00,0.7598,0.7599,0.7597,0.7598,1082399990.0
2008-01-14 20:31:00,0.7598,0.75985,0.75975,0.75975,252900000.0
2008-01-14 20:32:00,0.7598,0.7598,0.75975,0.75975,352700000.0
2008-01-14 20:33:00,0.7598,0.7598,0.7597,0.7598,818999992.0
2008-01-14 20:34:00,0.7598,0.7599,0.75975,0.7598,682500005.0
2008-01-14 20:35:00,0.7599,0.75995,0.7598,0.75985,670600001.0
2008-01-14 20:36:00,0.75985,0.75995,0.75975,0.75985,1595299995.0
2008-01-14 20:37:00,0.75985,0.75985,0.7598,0.7598,985000001.0
2008-01-14 20:38:00,0.7598,0.7598,0.7598,0.7598,474400000.0
2008-01-14 20:39:00,0.7598,0.7598,0.75975,0.75975,357099993.0
2008-01-14 20:40:00,0.7598,0.7598,0.75975,0.75975,177200000.0
2008-01-14 20:41:00,0.7598,0.7598,0.7597,0.7598,506300001.0
2008-01-14 20:42:00,0.75975,0.7598,0.75975,0.7598,91400000.0
2008-01-14 20:43:00,0.7598,0.7598,0.7597,0.7597,1304800018.0
2008-01-14 20:44:00,0.7597,0.7597,0.7596,0.7597,1227599992.0
2008-01-14 20:45:00,0.7597,0.7597,0.75955,0.75955,1395599994.0
2008-01-14 20:46:00,0.75955,0.7597,0.75955,0.7597,1698599969.0
2008-01-14 20:47:00,0.7597,0.7597,0.7595,0.7596,807599987.0
2008-01-14 20:48:00,0.7596,0.7596,0.7595,0.7596,1452000006.0
2008-01-14 20:49:00,0.75955,0.7596,0.75945,0.75955,1953499983.0
2008-01-14 20:50:00,0.76,0.76,0.7599,0.76,1537299996.0
2008-01-14 20:51:00,0.7595,0.75965,0.7595,0.7596,1537299996.0
2008-01-14 20:52:00,0.75955,0.75965,0.7595,0.75955,1061999988.0
2008-01-14 20:53:00,0.75955,0.7596,0.7595,0.7595,1223200009.0
2008-01-14 20:54:00,0.7598,0.7599,0.7598,0.7599,1631300011.0
2008-01-14 20:55:00,0.75955,0.7596,0.75945,0.7595,1631300011.0
2008-01-14 20:56:00,0.7599,0.76,0.7599,0.76,883600017.0
2008-01-14 20:57:00,0.7595,0.75955,0.7594,0.7595,883600017.0
2008-01-14 20:58:00,0.75955,0.7596,0.75945,0.7595,1964599967.0
2008-01-14 20:59:00,0.7595,0.7595,0.75945,0.7595,1512200001.0
2008-01-14 21:00:00,0.7595,0.7596,0.7594,0.7595,937799996.0
2008-01-14 21:01:00,0.7595,0.7596,0.7595,0.7596,590799991.0
2008-01-14 21:02:00,0.7596,0.7596,0.7596,0.7596,143200000.0
2008-01-14 21:03:00,0.7596,0.7596,0.75945,0.75945,201800000.0
2008-01-14 21:04:00,0.7595,0.7596,0.75945,0.7596,429600004.0
2008-01-14 21:05:00,0.7596,0.7596,0.75945,0.7595,686499981.0
2008-01-14 21:06:00,0.7595,0.7596,0.7594,0.7596,994000010.0
2008-01-14 21:07:00,0.75955,0.75965,0.75955,0.7596,276400000.0
2008-01-14 21:08:00,0.7596,0.7596,0.75955,0.75955,172800000.0
2008-01-14 21:09:00,0.75955,0.75955,0.75955,0.75955,354400000.0
2008-01-14 21:10:00,0.75955,0.75955,0.7595,0.7595,376800012.0
2008-01-14 21:11:00,0.7595,0.7596,0.75945,0.75955,862900000.0
2008-01-14 21:12:00,0.7596,0.75965,0.7596,0.7596,536099999.0
2008-01-14 21:13:00,0.7596,0.75975,0.7596,0.75975,1111400010.0
2008-01-14 21:14:00,0.75975,0.7598,0.75945,0.7596,1379700009.0
2008-01-14 21:15:00,0.7596,0.7596,0.7595,0.7596,595100001.0
2008-01-14 21:16:00,0.7596,0.7596,0.7595,0.7596,282799996.0
2008-01-14 21:17:00,0.7596,0.7596,0.7596,0.7596,193600000.0
2008-01-14 21:18:00,0.7596,0.75965,0.75955,0.7596,621899999.0
2008-01-14 21:19:00,0.7596,0.7597,0.7596,0.7597,575299998.0
2008-01-14 21:20:00,0.7597,0.75985,0.7597,0.7598,424700001.0
2008-01-14 21:21:00,0.75975,0.7598,0.75975,0.7598,420900000.0
2008-01-14 21:22:00,0.75975,0.7598,0.75975,0.75975,159000000.0
2008-01-14 21:23:00,0.75975,0.7598,0.75975,0.7598,143100000.0
2008-01-14 21:24:00,0.7598,0.7598,0.75975,0.75975,162400000.0
2008-01-14 21:25:00,0.7598,0.7598,0.7598,0.7598,725600000.0
2008-01-14 21:26:00,0.75975,0.7598,0.7597,0.7598,646300020.0
2008-01-14 21:27:00,0.75975,0.7598,0.75975,0.7598,1354200009.0
2008-01-14 21:28:00,0.75975,0.7598,0.7597,0.7598,1391700002.0
2008-01-14 21:29:00,0.7598,0.7598,0.7598,0.7598,435800000.0
2008-01-14 21:30:00,0.7598,0.7599,0.7598,0.7599,581600000.0
2008-01-14 21:31:00,0.7599,0.76,0.7599,0.76,235600000.0
2008-01-14 21:32:00,0.76,0.76,0.7599,0.7599,956600003.0
2008-01-14 21:33:00,0.7599,0.7599,0.7599,0.7599,659300007.0
2008-01-14 21:34:00,0.7599,0.76,0.7599,0.76,241500000.0
2008-01-14 21:35:00,0.76,0.76,0.7599,0.76,384800000.0
2008-01-14 21:36:00,0.76,0.76,0.75985,0.7599,362399999.0
2008-01-14 21:37:00,0.75985,0.7599,0.75985,0.7599,213200000.0
2008-01-14 21:38:00,0.7599,0.7599,0.75985,0.75985,750099997.0
2008-01-14 21:39:00,0.7599,0.76,0.75985,0.76,351400000.0
2008-01-14 21:40:00,0.76,0.76,0.7599,0.7599,2037600005.0
2008-01-14 21:41:00,0.7599,0.7599,0.75985,0.7599,1180000004.0
2008-01-14 21:42:00,0.7599,0.75995,0.7598,0.7599,900000002.0
2008-01-14 21:43:00,0.7599,0.76,0.75985,0.76,1241200021.0
2008-01-14 21:44:00,0.76,0.76,0.7599,0.7599,854399971.0
2008-01-14 21:45:00,0.75995,0.75995,0.75985,0.75985,805600018.0
2008-01-14 21:46:00,0.75985,0.7601,0.75985,0.7601,1659000036.0
2008-01-14 21:47:00,0.7601,0.7601,0.76,0.76,1165500000.0
2008-01-14 21:48:00,0.76,0.76,0.7599,0.76,1085799996.0
2008-01-14 21:49:00,0.75995,0.76,0.75995,0.76,954399993.0
2008-01-14 21:50:00,0.76,0.7601,0.75995,0.76,1577400001.0
2008-01-14 21:51:00,0.76,0.76,0.75985,0.75985,330200000.0
2008-01-14 21:52:00,0.75985,0.76,0.75985,0.7599,698500000.0
2008-01-14 21:53:00,0.7599,0.7599,0.75985,0.7599,1212200023.0
2008-01-14 21:54:00,0.7599,0.75995,0.7598,0.7599,264000000.0
2008-01-14 21:55:00,0.7599,0.76,0.7599,0.76,890999987.0
2008-01-14 21:56:00,0.76,0.76,0.75995,0.76,779500000.0
2008-01-14 21:57:00,0.76,0.7601,0.76,0.7601,384200000.0
2008-01-14 21:58:00,0.7601,0.7601,0.76,0.76,683799997.0
2008-01-14 21:59:00,0.76005,0.7601,0.76,0.7601,914000005.0
2008-01-14 22:00:00,0.7601,0.76025,0.75995,0.76,1371900003.0
2008-01-14 22:01:00,0.76,0.76,0.7599,0.76,491999992.0
2008-01-14 22:02:00,0.76,0.76005,0.76,0.76,1356699997.0
2008-01-14 22:03:00,0.76,0.7601,0.75995,0.7601,1512500017.0
2008-01-14 22:04:00,0.7601,0.7601,0.76,0.76,1360799990.0
2008-01-14 22:05:00,0.76,0.76005,0.7599,0.7599,680199996.0
2008-01-14 22:06:00,0.7599,0.76,0.7599,0.7599,1803199952.0
2008-01-14 22:07:00,0.7599,0.76,0.7599,0.75995,2031400011.0
2008-01-14 22:08:00,0.75995,0.76025,0.75995,0.7602,1204199994.0
2008-01-14 22:09:00,0.7602,0.76025,0.7601,0.7601,1318799998.0
2008-01-14 22:10:00,0.76005,0.7601,0.75995,0.76005,1312300009.0
2008-01-14 22:11:00,0.76005,0.76005,0.7599,0.76,727399996.0
2008-01-14 22:12:00,0.76005,0.76015,0.75995,0.76005,706400019.0
2008-01-14 22:13:00,0.76005,0.7602,0.76,0.7602,1102500010.0
2008-01-14 22:14:00,0.76015,0.7602,0.76015,0.7602,273000000.0
2008-01-14 22:15:00,0.7602,0.7603,0.7602,0.7603,459000000.0
2008-01-14 22:16:00,0.7602,0.7603,0.7602,0.7603,668200000.0
2008-01-14 22:17:00,0.7603,0.7603,0.7603,0.7603,299999999.0
2008-01-14 22:18:00,0.7603,0.7603,0.76025,0.7603,118900000.0
2008-01-14 22:19:00,0.7603,0.7603,0.7602,0.7602,1026399998.0
2008-01-14 22:20:00,0.7602,0.7602,0.7601,0.7601,439200003.0
2008-01-14 22:21:00,0.7601,0.7601,0.76,0.76,495900005.0
2008-01-14 22:22:00,0.75995,0.76025,0.75995,0.76025,1906100004.0
2008-01-14 22:23:00,0.76025,0.76025,0.76015,0.7602,1676200011.0
2008-01-14 22:24:00,0.7602,0.7603,0.76015,0.7603,1558000003.0
2008-01-14 22:25:00,0.7603,0.76035,0.76025,0.76035,625900006.0
2008-01-14 22:26:00,0.76035,0.76035,0.7603,0.7603,968199987.0
2008-01-14 22:27:00,0.7603,0.7603,0.76015,0.7603,1011100006.0
2008-01-14 22:28:00,0.7603,0.7603,0.7602,0.7603,227400000.0
2008-01-14 22:29:00,0.7603,0.7603,0.76015,0.7602,1271799995.0
2008-01-14 22:30:00,0.76015,0.7602,0.7601,0.7602,791799993.0
2008-01-14 22:31:00,0.7602,0.7602,0.7601,0.7602,545999996.0
2008-01-14 22:32:00,0.7602,0.7602,0.7602,0.7602,223200000.0
2008-01-14 22:33:00,0.7602,0.7602,0.76005,0.7601,657499997.0
2008-01-14 22:34:00,0.76,0.7602,0.76,0.7602,557800011.0
2008-01-14 22:35:00,0.7602,0.7602,0.76005,0.7602,174000001.0
2008-01-14 22:36:00,0.7602,0.7602,0.76005,0.7601,1121399995.0
2008-01-14 22:37:00,0.7601,0.7601,0.75995,0.7601,371599996.0
2008-01-14 22:38:00,0.7601,0.7601,0.76,0.7601,288900005.0
2008-01-14 22:39:00,0.7601,0.7601,0.76,0.76,409300001.0
2008-01-14 22:40:00,0.76,0.7601,0.75995,0.7601,504600010.0
2008-01-14 22:41:00,0.7601,0.7601,0.76,0.7601,132800000.0
2008-01-14 22:42:00,0.7601,0.7601,0.7601,0.7601,305600000.0
2008-01-14 22:43:00,0.7601,0.7601,0.75985,0.7599,1762500007.0
2008-01-14 22:44:00,0.7599,0.76,0.75985,0.76,1335099996.0
2008-01-14 22:45:00,0.76,0.7601,0.75995,0.76005,603400002.0
2008-01-14 22:46:00,0.76,0.76005,0.7599,0.7599,303600000.0
2008-01-14 22:47:00,0.76,0.76,0.76,0.76,285800000.0
2008-01-14 22:48:00,0.76,0.76,0.7599,0.7599,474400000.0
2008-01-14 22:49:00,0.7599,0.75995,0.7598,0.75985,678400014.0
2008-01-14 22:50:00,0.7599,0.7599,0.7598,0.7599,938099996.0
2008-01-14 22:51:00,0.7599,0.7599,0.7599,0.7599,219200000.0
2008-01-14 22:52:00,0.7599,0.7599,0.7598,0.7598,246400000.0
2008-01-14 22:53:00,0.7598,0.7599,0.7598,0.75985,194500000.0
2008-01-14 22:54:00,0.7599,0.7599,0.7598,0.7598,234400000.0
2008-01-14 22:55:00,0.7598,0.75995,0.7598,0.75995,279000000.0
2008-01-14 22:56:00,0.75995,0.75995,0.75975,0.75995,171800000.0
2008-01-14 22:57:00,0.75995,0.75995,0.7599,0.7599,247300000.0
2008-01-14 22:58:00,0.7599,0.75995,0.7599,0.75995,634400014.0
2008-01-14 22:59:00,0.7598,0.76,0.7598,0.76,883900000.0
2008-01-14 23:00:00,0.76,0.7601,0.7599,0.7599,1308800001.0
2008-01-14 23:01:00,0.7599,0.76,0.7599,0.76,316400000.0
2008-01-14 23:02:00,0.76,0.76,0.7599,0.76,419000011.0
2008-01-14 23:03:00,0.76,0.76,0.75985,0.75985,419000000.0
2008-01-14 23:04:00,0.75985,0.75995,0.75975,0.7599,526500000.0
2008-01-14 23:05:00,0.7599,0.7599,0.7599,0.7599,234400000.0
2008-01-14 23:06:00,0.7599,0.76,0.7598,0.75995,253500000.0
2008-01-14 23:07:00,0.75995,0.75995,0.7599,0.75995,401400004.0
2008-01-14 23:08:00,0.75995,0.75995,0.75985,0.75985,294400000.0
2008-01-14 23:09:00,0.75985,0.76,0.7598,0.76,314599998.0
2008-01-14 23:10:00,0.76,0.76,0.7599,0.7599,178899997.0
2008-01-14 23:11:00,0.7599,0.76,0.75985,0.76,267400000.0
2008-01-14 23:12:00,0.76,0.76,0.7599,0.7599,300099994.0
2008-01-14 23:13:00,0.7599,0.76,0.7599,0.76,246399990.0
2008-01-14 23:14:00,0.76,0.76,0.7599,0.76,134999997.0
2008-01-14 23:15:00,0.75995,0.76,0.7599,0.7599,242299998.0
2008-01-14 23:16:00,0.7599,0.76,0.75985,0.76,131999999.0
2008-01-14 23:17:00,0.76,0.7601,0.75985,0.76005,454200000.0
2008-01-14 23:18:00,0.76005,0.76005,0.75995,0.75995,352800000.0
2008-01-14 23:19:00,0.75995,0.76,0.7599,0.76,143400000.0
2008-01-14 23:20:00,0.76,0.76,0.7599,0.75995,368899993.0
2008-01-14 23:21:00,0.76,0.76,0.75995,0.76,92300000.0
2008-01-14 23:22:00,0.76,0.76,0.75985,0.76,146499998.0
2008-01-14 23:23:00,0.76,0.76,0.7599,0.76,72500000.0
2008-01-14 23:24:00,0.76,0.76,0.75995,0.76,162500000.0
2008-01-14 23:25:00,0.75995,0.76,0.75985,0.7599,552900002.0
2008-01-14 23:26:00,0.7599,0.7599,0.7599,0.7599,269600000.0
2008-01-14 23:27:00,0.7598,0.76,0.7598,0.7599,743699992.0
2008-01-14 23:28:00,0.75995,0.7601,0.75985,0.76005,334499999.0
2008-01-14 23:29:00,0.76005,0.76005,0.76,0.76005,218900000.0
2008-01-14 23:30:00,0.76005,0.7601,0.7599,0.76005,357500000.0
2008-01-14 23:31:00,0.76,0.7601,0.76,0.7601,301800000.0
2008-01-14 23:32:00,0.7601,0.76015,0.7599,0.76,674400000.0
2008-01-14 23:33:00,0.76,0.7601,0.76,0.76005,451600003.0
2008-01-14 23:34:00,0.7601,0.7601,0.7599,0.7601,247300000.0
2008-01-14 23:35:00,0.7601,0.76015,0.7601,0.7601,265000000.0
2008-01-14 23:36:00,0.7601,0.7601,0.7601,0.7601,182400000.0
2008-01-14 23:37:00,0.7601,0.7601,0.76,0.76005,908899999.0
2008-01-14 23:38:00,0.76,0.76005,0.76,0.76,245300000.0
2008-01-14 23:39:00,0.76,0.76,0.7599,0.76,251799993.0
2008-01-14 23:40:00,0.76,0.76,0.75985,0.75985,233099998.0
2008-01-14 23:41:00,0.76,0.76,0.75985,0.7599,882500007.0
2008-01-14 23:42:00,0.7599,0.76,0.7598,0.7598,440500001.0
2008-01-14 23:43:00,0.7598,0.75995,0.7598,0.7599,424800000.0
2008-01-14 23:44:00,0.75985,0.75995,0.75985,0.75995,122400000.0
2008-01-14 23:45:00,0.75995,0.75995,0.75985,0.7599,200500000.0
2008-01-14 23:46:00,0.7599,0.7599,0.75985,0.7599,300800000.0
2008-01-14 23:47:00,0.7599,0.7599,0.7599,0.7599,326400000.0
2008-01-14 23:48:00,0.7599,0.7599,0.7598,0.7599,301500001.0
2008-01-14 23:49:00,0.75985,0.75995,0.7598,0.7599,381700000.0
2008-01-14 23:50:00,0.7599,0.75995,0.7599,0.7599,402400000.0
2008-01-14 23:51:00,0.7599,0.75995,0.75985,0.7599,607500000.0
2008-01-14 23:52:00,0.7599,0.76,0.7599,0.76,241400000.0
2008-01-14 23:53:00,0.76,0.76,0.75985,0.75995,164300000.0
2008-01-14 23:54:00,0.75995,0.76,0.75985,0.76,308799999.0
2008-01-14 23:55:00,0.76,0.76,0.7599,0.76,502000000.0
2008-01-14 23:56:00,0.76,0.7602,0.75985,0.7601,693499999.0
2008-01-14 23:57:00,0.7601,0.7602,0.7601,0.76015,212800000.0
2008-01-14 23:58:00,0.76015,0.76015,0.76,0.76005,728300008.0
2008-01-14 23:59:00,0.76005,0.7601,0.76,0.7601,283999993.0
2008-01-15 00:00:00,0.7601,0.7601,0.76,0.7601,30700000.0
2008-01-15 00:01:00,0.7601,0.7601,0.76,0.7601,181800000.0
2008-01-15 00:02:00,0.7599,0.7601,0.7599,0.76,286800000.0
2008-01-15 00:03:00,0.76,0.76,0.7599,0.76,299000000.0
2008-01-15 00:04:00,0.76,0.7602,0.7599,0.7602,633599987.0
2008-01-15 00:05:00,0.7602,0.7602,0.76,0.7601,240100000.0
2008-01-15 00:06:00,0.7601,0.7602,0.7601,0.7602,378499999.0
2008-01-15 00:07:00,0.7602,0.7602,0.76,0.7602,571399986.0
2008-01-15 00:08:00,0.7602,0.7602,0.76,0.7601,379000003.0
2008-01-15 00:09:00,0.7601,0.7601,0.7599,0.75995,593199990.0
2008-01-15 00:10:00,0.75995,0.7601,0.75995,0.75995,336800000.0
2008-01-15 00:11:00,0.76,0.76,0.7599,0.76,268799999.0
2008-01-15 00:12:00,0.76,0.76,0.76,0.76,401200000.0
2008-01-15 00:13:00,0.76,0.7601,0.76,0.7601,488300000.0
2008-01-15 00:14:00,0.7601,0.7601,0.76,0.76,313800000.0
2008-01-15 00:15:00,0.7601,0.7601,0.75985,0.76,500600000.0
2008-01-15 00:16:00,0.76,0.76,0.75995,0.76,412800000.0
2008-01-15 00:17:00,0.76,0.76,0.75985,0.76,451200000.0
2008-01-15 00:18:00,0.76,0.76,0.7599,0.75995,359999999.0
2008-01-15 00:19:00,0.75995,0.76,0.7598,0.76,410199995.0
2008-01-15 00:20:00,0.76,0.76,0.76,0.76,256100000.0
2008-01-15 00:21:00,0.76,0.76,0.7599,0.76,209500000.0
2008-01-15 00:22:00,0.76,0.76,0.7599,0.76,315300008.0
2008-01-15 00:23:00,0.76,0.76,0.75995,0.76,228200000.0
2008-01-15 00:24:00,0.76,0.76,0.75995,0.76,384099998.0
2008-01-15 00:25:00,0.76,0.76,0.7599,0.76,643900000.0
2008-01-15 00:26:00,0.76,0.76,0.76,0.76,7500000.0
2008-01-15 00:27:00,0.76,0.76,0.76,0.76,14500000.0
2008-01-15 00:28:00,0.76,0.76,0.7599,0.76,251300000.0
2008-01-15 00:29:00,0.76,0.76,0.75995,0.76,138900000.0
2008-01-15 00:30:00,0.76,0.7601,0.75995,0.76,1065000003.0
2008-01-15 00:31:00,0.76,0.76015,0.75995,0.76005,631799997.0
2008-01-15 00:32:00,0.76005,0.7602,0.76005,0.7601,241600000.0
2008-01-15 00:33:00,0.7601,0.76025,0.7601,0.7602,408000000.0
2008-01-15 00:34:00,0.7602,0.7602,0.76015,0.76015,221600000.0
2008-01-15 00:35:00,0.76015,0.7602,0.7601,0.76015,32000000.0
2008-01-15 00:36:00,0.76015,0.7602,0.7601,0.7602,56800000.0
2008-01-15 00:37:00,0.7602,0.7602,0.76005,0.7601,195100000.0
2008-01-15 00:38:00,0.76005,0.7602,0.76,0.76,159900000.0
2008-01-15 00:39:00,0.76,0.76,0.76,0.76,449200000.0
2008-01-15 00:40:00,0.76,0.7602,0.76,0.7602,326700000.0
2008-01-15 00:41:00,0.7602,0.7602,0.7601,0.7601,209600000.0
2008-01-15 00:42:00,0.7601,0.7602,0.7601,0.76015,194400000.0
2008-01-15 00:43:00,0.76015,0.7602,0.76015,0.7602,39200000.0
2008-01-15 00:44:00,0.7602,0.7602,0.7601,0.76015,64000000.0
2008-01-15 00:45:00,0.76015,0.7602,0.7601,0.76015,190400000.0
2008-01-15 00:46:00,0.76015,0.7602,0.7601,0.7602,35500000.0
2008-01-15 00:47:00,0.7601,0.76025,0.7601,0.7602,240800000.0
2008-01-15 00:48:00,0.7602,0.76025,0.76015,0.7602,34400000.0
2008-01-15 00:49:00,0.7602,0.76025,0.76,0.76025,90800000.0
2008-01-15 00:50:00,0.76025,0.76035,0.76015,0.76025,76000000.0
2008-01-15 00:51:00,0.76025,0.7604,0.76025,0.76035,75200000.0
2008-01-15 00:52:00,0.76035,0.76065,0.7603,0.76065,996299994.0
2008-01-15 00:53:00,0.76065,0.76095,0.7605,0.7608,932899994.0
2008-01-15 00:54:00,0.7608,0.7608,0.7606,0.7607,275200000.0
2008-01-15 00:55:00,0.7607,0.7608,0.7607,0.7608,308800000.0
2008-01-15 00:56:00,0.7608,0.76095,0.7607,0.76085,307200000.0
2008-01-15 00:57:00,0.76085,0.761,0.76075,0.761,1020200000.0
2008-01-15 00:58:00,0.761,0.7612,0.761,0.7611,908800012.0
2008-01-15 00:59:00,0.7611,0.7611,0.76105,0.76105,431200000.0
2008-01-15 01:00:00,0.76105,0.76115,0.7609,0.761,1236399994.0
2008-01-15 01:01:00,0.761,0.761,0.76085,0.7609,358800004.0
2008-01-15 01:02:00,0.7609,0.76095,0.7608,0.76085,646400000.0
2008-01-15 01:03:00,0.76085,0.76095,0.76085,0.76095,262700000.0
2008-01-15 01:04:00,0.76095,0.76095,0.7609,0.76095,286400000.0
2008-01-15 01:05:00,0.76095,0.76095,0.76085,0.7609,501600013.0
2008-01-15 01:06:00,0.76085,0.7609,0.76085,0.7609,161900000.0
2008-01-15 01:07:00,0.76085,0.7611,0.76085,0.76085,881499992.0
2008-01-15 01:08:00,0.7609,0.76105,0.76085,0.761,286400000.0
2008-01-15 01:09:00,0.761,0.7611,0.76095,0.761,362999999.0
2008-01-15 01:10:00,0.761,0.7611,0.761,0.761,517200001.0
2008-01-15 01:11:00,0.761,0.761,0.7609,0.761,215500000.0
2008-01-15 01:12:00,0.761,0.761,0.7608,0.7609,301500000.0
2008-01-15 01:13:00,0.7609,0.76095,0.76075,0.7609,232500002.0
2008-01-15 01:14:00,0.7609,0.761,0.7609,0.7609,462000000.0
2008-01-15 01:15:00,0.7609,0.76095,0.7609,0.76095,292400000.0
2008-01-15 01:16:00,0.76095,0.761,0.7608,0.7609,158800000.0
2008-01-15 01:17:00,0.76095,0.761,0.7609,0.76095,385000000.0
2008-01-15 01:18:00,0.76095,0.76095,0.7609,0.7609,236000000.0
2008-01-15 01:19:00,0.7609,0.7609,0.76075,0.7608,389000004.0
2008-01-15 01:20:00,0.7608,0.761,0.76075,0.7609,964800003.0
2008-01-15 01:21:00,0.76095,0.76095,0.7608,0.7609,371000009.0
2008-01-15 01:22:00,0.7609,0.76095,0.76085,0.7609,289400000.0
2008-01-15 01:23:00,0.7609,0.76095,0.76085,0.76085,719400000.0
2008-01-15 01:24:00,0.76085,0.76095,0.76085,0.76085,531200000.0
2008-01-15 01:25:00,0.7609,0.76095,0.76085,0.7609,506900000.0
2008-01-15 01:26:00,0.7609,0.76095,0.7608,0.7608,517500000.0
2008-01-15 01:27:00,0.7608,0.7609,0.7608,0.7609,378400000.0
2008-01-15 01:28:00,0.7609,0.7609,0.7608,0.76085,352800000.0
2008-01-15 01:29:00,0.76085,0.76095,0.7608,0.76095,320200000.0
2008-01-15 01:30:00,0.76095,0.761,0.7609,0.761,160800000.0
2008-01-15 01:31:00,0.761,0.761,0.7609,0.76095,182100000.0
2008-01-15 01:32:00,0.76095,0.76095,0.76085,0.7609,470400000.0
2008-01-15 01:33:00,0.7609,0.7609,0.76075,0.76075,278099996.0
2008-01-15 01:34:00,0.7608,0.7609,0.76065,0.76065,583699996.0
2008-01-15 01:35:00,0.7607,0.7608,0.7606,0.7608,311000000.0
2008-01-15 01:36:00,0.7608,0.7608,0.7607,0.76075,586199999.0
2008-01-15 01:37:00,0.76075,0.76085,0.76075,0.7608,139200000.0
2008-01-15 01:38:00,0.7608,0.76095,0.7608,0.7609,343200000.0
2008-01-15 01:39:00,0.7609,0.761,0.76085,0.76095,522999997.0
2008-01-15 01:40:00,0.76095,0.76095,0.7608,0.76085,123500000.0
2008-01-15 01:41:00,0.7609,0.761,0.76085,0.761,252400000.0
2008-01-15 01:42:00,0.761,0.761,0.76085,0.76095,180400000.0
2008-01-15 01:43:00,0.76095,0.761,0.7608,0.7608,458700000.0
2008-01-15 01:44:00,0.7608,0.761,0.7608,0.761,361400002.0
2008-01-15 01:45:00,0.761,0.761,0.76075,0.7608,265600000.0
2008-01-15 01:46:00,0.7609,0.7611,0.76075,0.7608,624400009.0
2008-01-15 01:47:00,0.76075,0.761,0.76075,0.76095,535900004.0
2008-01-15 01:48:00,0.76095,0.761,0.76065,0.76065,554300000.0
2008-01-15 01:49:00,0.76065,0.7608,0.7606,0.76075,412700002.0
2008-01-15 01:50:00,0.76075,0.7608,0.7606,0.76075,342799995.0
2008-01-15 01:51:00,0.76075,0.7608,0.7606,0.76075,125899998.0
2008-01-15 01:52:00,0.76075,0.7609,0.7606,0.76085,260899997.0
2008-01-15 01:53:00,0.76085,0.76085,0.7607,0.7607,138000000.0
2008-01-15 01:54:00,0.7607,0.76085,0.7606,0.7607,594700000.0
2008-01-15 01:55:00,0.7607,0.76075,0.76065,0.76065,180800000.0
2008-01-15 01:56:00,0.76065,0.7607,0.7605,0.76055,270500000.0
2008-01-15 01:57:00,0.76055,0.76065,0.76055,0.76065,435000004.0
2008-01-15 01:58:00,0.76065,0.7607,0.7605,0.7606,456800000.0
2008-01-15 01:59:00,0.76065,0.7607,0.7606,0.7607,225800000.0
2008-01-15 02:00:00,0.76075,0.76075,0.7607,0.76075,411399999.0
2008-01-15 02:01:00,0.76075,0.76075,0.7606,0.7607,1175999976.0
2008-01-15 02:02:00,0.7607,0.7608,0.7607,0.76075,940799979.0
2008-01-15 02:03:00,0.76075,0.76075,0.76065,0.76065,878399972.0
2008-01-15 02:04:00,0.76065,0.76075,0.7606,0.76065,871299987.0
2008-01-15 02:05:00,0.76065,0.7607,0.76065,0.7607,619199978.0
2008-01-15 02:06:00,0.7607,0.76075,0.7606,0.7606,359599998.0
2008-01-15 02:07:00,0.7606,0.7607,0.7606,0.7606,622200004.0
2008-01-15 02:08:00,0.76065,0.76075,0.76045,0.76075,680399995.0
2008-01-15 02:09:00,0.76075,0.7609,0.76075,0.76085,1071499991.0
2008-01-15 02:10:00,0.76085,0.76085,0.7606,0.76065,721900001.0
2008-01-15 02:11:00,0.76065,0.76075,0.7606,0.76075,286600001.0
2008-01-15 02:12:00,0.76075,0.7608,0.76075,0.7608,350400000.0
2008-01-15 02:13:00,0.7608,0.76085,0.76075,0.76075,854400004.0
2008-01-15 02:14:00,0.76075,0.7609,0.76075,0.7608,876099994.0
2008-01-15 02:15:00,0.76075,0.7608,0.76055,0.7608,370199998.0
2008-01-15 02:16:00,0.7608,0.7609,0.7608,0.7608,191200000.0
2008-01-15 02:17:00,0.7608,0.7608,0.7607,0.7608,444499999.0
2008-01-15 02:18:00,0.7608,0.7608,0.76055,0.7607,105300001.0
2008-01-15 02:19:00,0.7607,0.76085,0.7607,0.7608,431500019.0
2008-01-15 02:20:00,0.76085,0.76085,0.76075,0.7608,81000000.0
2008-01-15 02:21:00,0.7608,0.76085,0.7608,0.7608,396799997.0
2008-01-15 02:22:00,0.7608,0.7608,0.76055,0.76075,272900005.0
2008-01-15 02:23:00,0.76075,0.7608,0.76065,0.7608,1037099995.0
2008-01-15 02:24:00,0.76075,0.7608,0.76075,0.7608,236500000.0
2008-01-15 02:25:00,0.76075,0.7608,0.7606,0.7608,71100000.0
2008-01-15 02:26:00,0.7608,0.7608,0.7607,0.7608,285400000.0
2008-01-15 02:27:00,0.76075,0.7608,0.76075,0.7608,200500000.0
2008-01-15 02:28:00,0.7608,0.7608,0.7607,0.7608,225300000.0
2008-01-15 02:29:00,0.7608,0.7608,0.76055,0.76075,999599990.0
2008-01-15 02:30:00,0.76075,0.76075,0.76045,0.76065,647400009.0
2008-01-15 02:31:00,0.76065,0.76075,0.76065,0.7607,845700008.0
2008-01-15 02:32:00,0.7607,0.7607,0.7606,0.7607,1642399972.0
2008-01-15 02:33:00,0.7607,0.7607,0.7606,0.7607,828000000.0
2008-01-15 02:34:00,0.7607,0.7608,0.7605,0.7608,408799999.0
2008-01-15 02:35:00,0.7608,0.7608,0.7607,0.7607,454699993.0
2008-01-15 02:36:00,0.7607,0.7608,0.76055,0.7608,488800000.0
2008-01-15 02:37:00,0.7608,0.7608,0.7605,0.76075,291200000.0
2008-01-15 02:38:00,0.76075,0.7608,0.76055,0.76055,176000000.0
2008-01-15 02:39:00,0.76055,0.76085,0.76055,0.7608,320000000.0
2008-01-15 02:40:00,0.7608,0.76085,0.76075,0.7608,739900006.0
2008-01-15 02:41:00,0.7608,0.7608,0.76055,0.7608,326600000.0
2008-01-15 02:42:00,0.7608,0.7608,0.7607,0.76075,485700000.0
2008-01-15 02:43:00,0.76075,0.7608,0.76055,0.76075,328000000.0
2008-01-15 02:44:00,0.76075,0.7608,0.76065,0.7607,511900001.0
2008-01-15 02:45:00,0.76065,0.76075,0.7606,0.7606,748099989.0
2008-01-15 02:46:00,0.7607,0.7607,0.7605,0.76055,470700010.0
2008-01-15 02:47:00,0.76055,0.7608,0.76055,0.7608,659499982.0
2008-01-15 02:48:00,0.7608,0.7608,0.7605,0.7605,371999994.0
2008-01-15 02:49:00,0.7605,0.7608,0.7605,0.7608,330500000.0
2008-01-15 02:50:00,0.7608,0.7608,0.76075,0.7608,260700000.0
2008-01-15 02:51:00,0.7608,0.76085,0.76075,0.7608,503999996.0
2008-01-15 02:52:00,0.7608,0.76085,0.7606,0.7608,534799993.0
2008-01-15 02:53:00,0.7608,0.76085,0.7608,0.76085,1361099965.0
2008-01-15 02:54:00,0.76085,0.761,0.76075,0.7609,1670399988.0
2008-01-15 02:55:00,0.76095,0.76095,0.76085,0.76095,1343899996.0
2008-01-15 02:56:00,0.76095,0.76095,0.76085,0.76085,408400000.0
2008-01-15 02:57:00,0.7609,0.76095,0.76085,0.7609,715699994.0
2008-01-15 02:58:00,0.76085,0.7609,0.7608,0.7608,238399995.0
2008-01-15 02:59:00,0.7609,0.7609,0.76065,0.76085,163599999.0
2008-01-15 03:00:00,0.76085,0.76085,0.7607,0.7607,1652700019.0
2008-01-15 03:01:00,0.7607,0.7608,0.7607,0.76075,428600000.0
2008-01-15 03:02:00,0.76075,0.76075,0.7606,0.76065,680000002.0
2008-01-15 03:03:00,0.76065,0.76075,0.76065,0.76065,578800000.0
2008-01-15 03:04:00,0.76065,0.7607,0.7606,0.76065,559800009.0
2008-01-15 03:05:00,0.76065,0.7607,0.7606,0.7606,469500000.0
2008-01-15 03:06:00,0.7606,0.76065,0.76055,0.76055,479100004.0
2008-01-15 03:07:00,0.76055,0.76065,0.76055,0.76065,573999996.0
2008-01-15 03:08:00,0.76065,0.7607,0.76045,0.7607,225200000.0
2008-01-15 03:09:00,0.7607,0.7607,0.7606,0.76065,740899997.0
2008-01-15 03:10:00,0.76065,0.76065,0.76065,0.76065,252000000.0
2008-01-15 03:11:00,0.76065,0.7607,0.7604,0.76065,266400000.0
2008-01-15 03:12:00,0.76065,0.76065,0.76045,0.76045,843000006.0
2008-01-15 03:13:00,0.76045,0.7605,0.7604,0.76045,722200011.0
2008-01-15 03:14:00,0.76045,0.76055,0.76045,0.76055,424000002.0
2008-01-15 03:15:00,0.76055,0.76055,0.7604,0.76055,560199997.0
2008-01-15 03:16:00,0.76055,0.7606,0.7603,0.7605,639600004.0
2008-01-15 03:17:00,0.76055,0.7606,0.7603,0.76055,556800003.0
2008-01-15 03:18:00,0.76055,0.76055,0.7603,0.7605,1000800024.0
2008-01-15 03:19:00,0.7605,0.7606,0.7605,0.7606,981899995.0
2008-01-15 03:20:00,0.7606,0.7606,0.76035,0.7606,684199999.0
2008-01-15 03:21:00,0.76055,0.7606,0.7605,0.7606,1036800005.0
2008-01-15 03:22:00,0.76055,0.76055,0.7604,0.76045,897800001.0
2008-01-15 03:23:00,0.76045,0.7605,0.76035,0.76045,1470499997.0
2008-01-15 03:24:00,0.76045,0.7605,0.76045,0.76045,698400000.0
2008-01-15 03:25:00,0.76045,0.7605,0.7604,0.7604,520000000.0
2008-01-15 03:26:00,0.7604,0.76045,0.76025,0.7603,392600000.0
2008-01-15 03:27:00,0.7604,0.76045,0.76035,0.7604,280600000.0
2008-01-15 03:28:00,0.76045,0.7605,0.76035,0.76035,1080000004.0
2008-01-15 03:29:00,0.7604,0.76055,0.76035,0.7605,812199995.0
2008-01-15 03:30:00,0.7605,0.76055,0.76045,0.76045,579999995.0
2008-01-15 03:31:00,0.76045,0.76055,0.7604,0.76055,689499999.0
2008-01-15 03:32:00,0.76055,0.76055,0.76045,0.76045,658999999.0
2008-01-15 03:33:00,0.7605,0.76055,0.7605,0.7605,265799998.0
2008-01-15 03:34:00,0.7605,0.7606,0.7605,0.7605,330399999.0
2008-01-15 03:35:00,0.7605,0.76055,0.76035,0.76035,431200005.0
2008-01-15 03:36:00,0.76035,0.7606,0.76035,0.7605,486400000.0
2008-01-15 03:37:00,0.7605,0.76055,0.7605,0.7605,586400005.0
2008-01-15 03:38:00,0.7605,0.7605,0.76045,0.76045,737600029.0
2008-01-15 03:39:00,0.7605,0.76055,0.7603,0.76055,1506200015.0
2008-01-15 03:40:00,0.76055,0.7606,0.76035,0.76055,220000000.0
2008-01-15 03:41:00,0.76055,0.7606,0.76055,0.7606,448000000.0
2008-01-15 03:42:00,0.7606,0.7606,0.76055,0.76055,374400000.0
2008-01-15 03:43:00,0.76055,0.7606,0.7605,0.76055,599199997.0
2008-01-15 03:44:00,0.76055,0.7606,0.7605,0.7606,911299987.0
2008-01-15 03:45:00,0.7606,0.76065,0.76055,0.76065,499200000.0
2008-01-15 03:46:00,0.76065,0.7607,0.7606,0.76065,256799998.0
2008-01-15 03:47:00,0.76065,0.7607,0.76065,0.76065,258400000.0
2008-01-15 03:48:00,0.76065,0.7607,0.76065,0.7607,188500000.0
2008-01-15 03:49:00,0.7607,0.7607,0.76065,0.76065,152000000.0
2008-01-15 03:50:00,0.76045,0.76065,0.76045,0.7606,629900000.0
2008-01-15 03:51:00,0.76065,0.7607,0.7606,0.76065,298700000.0
2008-01-15 03:52:00,0.76065,0.76065,0.76055,0.7606,407400000.0
2008-01-15 03:53:00,0.76055,0.76065,0.76055,0.76065,293800001.0
2008-01-15 03:54:00,0.76065,0.76065,0.7606,0.76065,295200000.0
2008-01-15 03:55:00,0.76065,0.7607,0.76045,0.76065,216000000.0
2008-01-15 03:56:00,0.76065,0.7607,0.76045,0.7607,632500009.0
2008-01-15 03:57:00,0.7607,0.7607,0.7606,0.7607,291500000.0
2008-01-15 03:58:00,0.76065,0.7607,0.76055,0.76065,190100000.0
2008-01-15 03:59:00,0.76065,0.7607,0.7606,0.7607,209600000.0
2008-01-15 04:00:00,0.7607,0.7607,0.76045,0.7607,233900000.0
2008-01-15 04:01:00,0.7607,0.7607,0.7606,0.76065,103200000.0
2008-01-15 04:02:00,0.76065,0.7607,0.7605,0.76065,1223700001.0
2008-01-15 04:03:00,0.76065,0.7607,0.7605,0.7607,495499990.0
2008-01-15 04:04:00,0.7607,0.7607,0.76055,0.76055,618399997.0
2008-01-15 04:05:00,0.76055,0.76055,0.76045,0.76045,857999979.0
2008-01-15 04:06:00,0.76045,0.7606,0.76045,0.7605,1022300007.0
2008-01-15 04:07:00,0.7605,0.7606,0.7605,0.7606,989300004.0
2008-01-15 04:08:00,0.7606,0.76065,0.7606,0.7606,989600020.0
2008-01-15 04:09:00,0.7606,0.7606,0.7605,0.7606,694400010.0
2008-01-15 04:10:00,0.7606,0.7606,0.76055,0.76055,284000000.0
2008-01-15 04:11:00,0.76055,0.7606,0.7605,0.76055,505900007.0
2008-01-15 04:12:00,0.7605,0.76055,0.7605,0.76055,364000000.0
2008-01-15 04:13:00,0.7604,0.7605,0.7604,0.7604,339199994.0
2008-01-15 04:14:00,0.7604,0.76055,0.7604,0.7605,1725299991.0
2008-01-15 04:15:00,0.7605,0.7605,0.76045,0.7605,308800000.0
2008-01-15 04:16:00,0.7605,0.7605,0.7604,0.7604,1139200011.0
2008-01-15 04:17:00,0.7604,0.7605,0.76035,0.7604,1160100001.0
2008-01-15 04:18:00,0.7604,0.76055,0.76035,0.76055,1062899991.0
2008-01-15 04:19:00,0.76055,0.76055,0.7605,0.7605,164800000.0
2008-01-15 04:20:00,0.7605,0.76055,0.76035,0.7605,835900012.0
2008-01-15 04:21:00,0.76045,0.7605,0.7603,0.7605,402300000.0
2008-01-15 04:22:00,0.76045,0.7605,0.7603,0.76045,455900000.0
2008-01-15 04:23:00,0.7605,0.7606,0.76045,0.7606,953799981.0
2008-01-15 04:24:00,0.7606,0.7606,0.7604,0.7605,421999993.0
2008-01-15 04:25:00,0.7605,0.7605,0.7604,0.7605,348300001.0
2008-01-15 04:26:00,0.7605,0.7605,0.76025,0.7605,128800001.0
2008-01-15 04:27:00,0.7605,0.7605,0.7604,0.7604,44799999.0
2008-01-15 04:28:00,0.7604,0.7605,0.7604,0.7605,132799996.0
2008-01-15 04:29:00,0.7604,0.7605,0.7604,0.7604,155199995.0
2008-01-15 04:30:00,0.7605,0.7605,0.76025,0.76035,262799995.0
2008-01-15 04:31:00,0.76025,0.7605,0.76025,0.7604,204699995.0
2008-01-15 04:32:00,0.7604,0.7605,0.7603,0.7604,294799989.0
2008-01-15 04:33:00,0.7605,0.7605,0.76025,0.76045,482199984.0
2008-01-15 04:34:00,0.7605,0.7605,0.76045,0.7605,88400000.0
2008-01-15 04:35:00,0.76035,0.7605,0.76025,0.7605,247399992.0
2008-01-15 04:36:00,0.7605,0.7605,0.76025,0.76035,253999994.0
2008-01-15 04:37:00,0.7605,0.7605,0.7605,0.7605,144000000.0
2008-01-15 04:38:00,0.7605,0.7605,0.76035,0.76045,503699998.0
2008-01-15 04:39:00,0.76045,0.7605,0.76035,0.7604,424999997.0
2008-01-15 04:40:00,0.7604,0.7604,0.76035,0.7604,702400018.0
2008-01-15 04:41:00,0.7604,0.76045,0.7603,0.7603,276800000.0
2008-01-15 04:42:00,0.7603,0.76045,0.76025,0.76045,807800010.0
2008-01-15 04:43:00,0.7603,0.7605,0.76025,0.7604,703999990.0
2008-01-15 04:44:00,0.76045,0.76045,0.7602,0.7604,667600011.0
2008-01-15 04:45:00,0.7604,0.7604,0.76025,0.76025,1192000007.0
2008-01-15 04:46:00,0.76025,0.76025,0.76,0.76015,518400001.0
2008-01-15 04:47:00,0.76015,0.76015,0.7601,0.7601,1428000010.0
2008-01-15 04:48:00,0.76,0.76,0.7599,0.7599,1678199979.0
2008-01-15 04:49:00,0.7601,0.76015,0.76005,0.76015,1678199979.0
2008-01-15 04:50:00,0.76015,0.76015,0.76005,0.7601,1116000004.0
2008-01-15 04:51:00,0.76005,0.7602,0.75995,0.7602,297400000.0
2008-01-15 04:52:00,0.7602,0.7602,0.76,0.7602,1052800019.0
2008-01-15 04:53:00,0.7602,0.7602,0.7601,0.7602,132000000.0
2008-01-15 04:54:00,0.7601,0.7602,0.76,0.76015,331200000.0
2008-01-15 04:55:00,0.7602,0.7602,0.7601,0.7602,138800000.0
2008-01-15 04:56:00,0.7602,0.7602,0.76005,0.7601,513600010.0
2008-01-15 04:57:00,0.7601,0.76015,0.76005,0.76015,793100014.0
2008-01-15 04:58:00,0.76015,0.7602,0.76005,0.7602,1791099992.0
2008-01-15 04:59:00,0.7602,0.7602,0.76,0.76,1224799993.0
2008-01-15 05:00:00,0.76,0.7601,0.76,0.76,858599981.0
2008-01-15 05:01:00,0.76,0.7601,0.7599,0.76,401300008.0
2008-01-15 05:02:00,0.76,0.76005,0.76,0.76,920000017.0
2008-01-15 05:03:00,0.76,0.76,0.76,0.76,1377600004.0
2008-01-15 05:04:00,0.7601,0.7602,0.76,0.7602,1312399969.0
2008-01-15 05:05:00,0.75995,0.76,0.75985,0.75995,1312399969.0
2008-01-15 05:06:00,0.75995,0.76,0.75975,0.75995,360899997.0
2008-01-15 05:07:00,0.76,0.76,0.75985,0.75985,1282600002.0
2008-01-15 05:08:00,0.7602,0.7602,0.7599,0.7599,799400001.0
2008-01-15 05:09:00,0.7599,0.76,0.7599,0.76,799400001.0
2008-01-15 05:10:00,0.76,0.76,0.7599,0.76,1380600003.0
2008-01-15 05:11:00,0.76,0.76,0.7598,0.75985,1590400001.0
2008-01-15 05:12:00,0.7599,0.76,0.7599,0.75995,724800005.0
2008-01-15 05:13:00,0.75995,0.76005,0.7599,0.75995,516800000.0
2008-01-15 05:14:00,0.75995,0.76,0.7597,0.7599,328900004.0
2008-01-15 05:15:00,0.7599,0.75995,0.7599,0.7599,729600003.0
2008-01-15 05:16:00,0.7599,0.76,0.75985,0.76,760900000.0
2008-01-15 05:17:00,0.75975,0.76,0.75975,0.76,1990699970.0
2008-01-15 05:18:00,0.76,0.76,0.7598,0.7599,998400000.0
2008-01-15 05:19:00,0.7599,0.7599,0.75965,0.7599,256800000.0
2008-01-15 05:20:00,0.7599,0.7599,0.7596,0.7598,641900003.0
2008-01-15 05:21:00,0.7598,0.75985,0.7597,0.75975,298400000.0
2008-01-15 05:22:00,0.75975,0.7598,0.75975,0.7598,71600000.0
2008-01-15 05:23:00,0.7598,0.7598,0.75975,0.75975,34200000.0
2008-01-15 05:24:00,0.75975,0.75985,0.75975,0.7598,637899994.0
2008-01-15 05:25:00,0.7598,0.7598,0.7596,0.7598,362400000.0
2008-01-15 05:26:00,0.7598,0.7598,0.7596,0.7598,222800000.0
2008-01-15 05:27:00,0.7598,0.7598,0.7598,0.7598,197600000.0
2008-01-15 05:28:00,0.7598,0.75985,0.7596,0.75985,857300000.0
2008-01-15 05:29:00,0.75985,0.75985,0.75975,0.75985,524799989.0
2008-01-15 05:30:00,0.75985,0.75985,0.75975,0.75975,427499990.0
2008-01-15 05:31:00,0.7598,0.75985,0.7598,0.7598,453100000.0
2008-01-15 05:32:00,0.7598,0.7598,0.75975,0.7598,396600000.0
2008-01-15 05:33:00,0.7598,0.7598,0.7595,0.75975,361599992.0
2008-01-15 05:34:00,0.75975,0.75995,0.7597,0.7598,858399987.0
2008-01-15 05:35:00,0.7598,0.7599,0.75975,0.75985,638800000.0
2008-01-15 05:36:00,0.75985,0.75985,0.7596,0.7598,453000000.0
2008-01-15 05:37:00,0.7598,0.7599,0.75965,0.75965,221600000.0
2008-01-15 05:38:00,0.7598,0.7599,0.7598,0.7599,597500004.0
2008-01-15 05:39:00,0.7599,0.7599,0.75985,0.7599,240900000.0
2008-01-15 05:40:00,0.7599,0.7599,0.7598,0.7599,384700000.0
2008-01-15 05:41:00,0.7599,0.7599,0.7597,0.7597,206300000.0
2008-01-15 05:42:00,0.7598,0.7599,0.7597,0.7599,439499990.0
2008-01-15 05:43:00,0.7599,0.76,0.75985,0.7599,589600000.0
2008-01-15 05:44:00,0.7599,0.76,0.7599,0.76,460800000.0
2008-01-15 05:45:00,0.76,0.76,0.75975,0.76,127100000.0
2008-01-15 05:46:00,0.75995,0.76005,0.7599,0.76,600599994.0
2008-01-15 05:47:00,0.76,0.7602,0.7599,0.7602,976000000.0
2008-01-15 05:48:00,0.7602,0.7602,0.76,0.76,464000000.0
2008-01-15 05:49:00,0.76,0.7601,0.75985,0.76,1537100018.0
2008-01-15 05:50:00,0.76,0.7602,0.76,0.76015,766400000.0
2008-01-15 05:51:00,0.76015,0.76015,0.7601,0.7601,511200002.0
2008-01-15 05:52:00,0.7601,0.76015,0.7601,0.7601,1689099980.0
2008-01-15 05:53:00,0.76005,0.7602,0.75985,0.76,1734700017.0
2008-01-15 05:54:00,0.76,0.7601,0.75985,0.7601,742400000.0
2008-01-15 05:55:00,0.7601,0.7601,0.76,0.76,320800000.0
2008-01-15 05:56:00,0.76,0.76,0.75985,0.7599,651099997.0
2008-01-15 05:57:00,0.7599,0.76005,0.7599,0.7599,501200000.0
2008-01-15 05:58:00,0.7598,0.7601,0.7598,0.76005,644599999.0
2008-01-15 05:59:00,0.7601,0.7601,0.76,0.76005,406899998.0
2008-01-15 06:00:00,0.76005,0.76025,0.76005,0.76015,899700004.0
2008-01-15 06:01:00,0.76015,0.7602,0.76015,0.76015,1212000021.0
2008-01-15 06:02:00,0.76015,0.7602,0.76005,0.7602,818399997.0
2008-01-15 06:03:00,0.7602,0.7603,0.76015,0.7602,969499993.0
2008-01-15 06:04:00,0.76025,0.76025,0.76,0.7602,1084999999.0
2008-01-15 06:05:00,0.7602,0.76025,0.76015,0.7602,797599993.0
2008-01-15 06:06:00,0.76015,0.7602,0.7601,0.76015,539000001.0
2008-01-15 06:07:00,0.7602,0.7602,0.76015,0.7602,340300000.0
2008-01-15 06:08:00,0.7602,0.7602,0.7598,0.75985,311799999.0
2008-01-15 06:09:00,0.75985,0.76,0.75985,0.76,708599988.0
2008-01-15 06:10:00,0.76,0.7601,0.76,0.7601,580799991.0
2008-01-15 06:11:00,0.7599,0.7601,0.7599,0.76005,1004799991.0
2008-01-15 06:12:00,0.76005,0.76005,0.75985,0.7599,556400002.0
2008-01-15 06:13:00,0.7599,0.7599,0.75975,0.75985,318300001.0
2008-01-15 06:14:00,0.75985,0.76005,0.7597,0.76005,424200000.0
2008-01-15 06:15:00,0.76005,0.76005,0.7598,0.75985,992900001.0
2008-01-15 06:16:00,0.75985,0.75995,0.7598,0.7598,541799995.0
2008-01-15 06:17:00,0.75975,0.76,0.75975,0.76,456800000.0
2008-01-15 06:18:00,0.76,0.76005,0.75985,0.76,541000004.0
2008-01-15 06:19:00,0.76005,0.76015,0.7599,0.76015,406400010.0
2008-01-15 06:20:00,0.76015,0.76015,0.7599,0.76,330399999.0
2008-01-15 06:21:00,0.76,0.76,0.75985,0.7599,300000000.0
2008-01-15 06:22:00,0.7599,0.76,0.75985,0.7599,277599999.0
2008-01-15 06:23:00,0.7599,0.7599,0.75975,0.7598,1127999968.0
2008-01-15 06:24:00,0.7598,0.76,0.7598,0.75995,410799997.0
2008-01-15 06:25:00,0.76,0.76005,0.7598,0.7598,505999987.0
2008-01-15 06:26:00,0.7598,0.76,0.75975,0.75985,1404399983.0
2008-01-15 06:27:00,0.75985,0.76,0.7598,0.7599,764699997.0
2008-01-15 06:28:00,0.7599,0.76,0.75985,0.76,1262800012.0
2008-01-15 06:29:00,0.75995,0.76005,0.7599,0.76,1713699992.0
2008-01-15 06:30:00,0.76,0.76005,0.76,0.76,842899977.0
2008-01-15 06:31:00,0.76,0.76005,0.7599,0.76,1791899996.0
2008-01-15 06:32:00,0.76005,0.76005,0.75985,0.7599,1916799980.0
2008-01-15 06:33:00,0.7597,0.7597,0.7595,0.7595,2081499955.0
2008-01-15 06:34:00,0.76,0.76005,0.75995,0.75995,2081499955.0
2008-01-15 06:35:00,0.75995,0.76,0.7599,0.7599,1241799987.0
2008-01-15 06:36:00,0.7599,0.76,0.75975,0.75985,1700400015.0
2008-01-15 06:37:00,0.7598,0.7598,0.7597,0.7597,1732400021.0
2008-01-15 06:38:00,0.7598,0.75985,0.75975,0.7598,1732400021.0
2008-01-15 06:39:00,0.7598,0.7598,0.7597,0.7598,1035100030.0
2008-01-15 06:40:00,0.7598,0.7598,0.7598,0.7598,1712000026.0
2008-01-15 06:41:00,0.7598,0.7598,0.7597,0.7598,738100005.0
2008-01-15 06:42:00,0.7598,0.7598,0.7597,0.7598,1313100008.0
2008-01-15 06:43:00,0.7598,0.75985,0.7596,0.75965,1701700010.0
2008-01-15 06:44:00,0.75965,0.75965,0.75955,0.75955,619399989.0
2008-01-15 06:45:00,0.75955,0.75965,0.7595,0.7596,823199988.0
2008-01-15 06:46:00,0.7596,0.7599,0.7596,0.75985,626699987.0
2008-01-15 06:47:00,0.75985,0.7599,0.7598,0.7599,1069000009.0
2008-01-15 06:48:00,0.7599,0.7599,0.7598,0.7598,622400003.0
2008-01-15 06:49:00,0.7598,0.76,0.7598,0.76,1917599963.0
2008-01-15 06:50:00,0.76,0.76,0.7599,0.7599,572000010.0
2008-01-15 06:51:00,0.7599,0.75995,0.75985,0.7599,1663700023.0
2008-01-15 06:52:00,0.7599,0.7599,0.7597,0.7597,613000006.0
2008-01-15 06:53:00,0.7597,0.75985,0.7597,0.7598,1588800047.0
2008-01-15 06:54:00,0.7598,0.75985,0.7598,0.7598,1255200023.0
2008-01-15 06:55:00,0.7598,0.7599,0.75975,0.7599,1638399977.0
2008-01-15 06:56:00,0.7599,0.7599,0.75975,0.75985,542099995.0
2008-01-15 06:57:00,0.75975,0.7598,0.75965,0.75975,1097000007.0
2008-01-15 06:58:00,0.7598,0.7598,0.7597,0.75975,2039300028.0
2008-01-15 06:59:00,0.7598,0.7599,0.7598,0.7599,1045699978.0
2008-01-15 07:00:00,0.7599,0.7599,0.7599,0.7599,296000000.0
2008-01-15 07:01:00,0.7599,0.7599,0.75985,0.75985,575099988.0
2008-01-15 07:02:00,0.75985,0.7599,0.75985,0.7599,742100007.0
2008-01-15 07:03:00,0.7599,0.7599,0.7597,0.7598,253200000.0
2008-01-15 07:04:00,0.7598,0.7599,0.7596,0.7599,304899998.0
2008-01-15 07:05:00,0.7599,0.7599,0.75965,0.75985,236700000.0
2008-01-15 07:06:00,0.75985,0.7599,0.7598,0.75985,443899996.0
2008-01-15 07:07:00,0.7597,0.7599,0.7597,0.7598,993999982.0
2008-01-15 07:08:00,0.7598,0.7599,0.7598,0.7599,984799977.0
2008-01-15 07:09:00,0.7599,0.7599,0.7599,0.7599,1545599936.0
2008-01-15 07:10:00,0.7599,0.7599,0.75975,0.7599,711200015.0
2008-01-15 07:11:00,0.7599,0.7599,0.75965,0.75975,513900010.0
2008-01-15 07:12:00,0.7597,0.7599,0.7597,0.7599,977099994.0
2008-01-15 07:13:00,0.75985,0.7599,0.7598,0.7599,1133399990.0
2008-01-15 07:14:00,0.7598,0.76,0.7598,0.7599,444900000.0
2008-01-15 07:15:00,0.75985,0.7599,0.7598,0.75985,856700026.0
2008-01-15 07:16:00,0.75985,0.7599,0.7597,0.7597,419700000.0
2008-01-15 07:17:00,0.7597,0.75985,0.75965,0.75975,479599999.0
2008-01-15 07:18:00,0.75975,0.75975,0.7596,0.7597,344800000.0
2008-01-15 07:19:00,0.75975,0.75975,0.7595,0.75965,370600000.0
2008-01-15 07:20:00,0.75955,0.75985,0.75945,0.75965,1882100000.0
2008-01-15 07:21:00,0.75965,0.7597,0.75965,0.75965,883900007.0
2008-01-15 07:22:00,0.75965,0.7597,0.75965,0.7597,782199974.0
2008-01-15 07:23:00,0.7597,0.75975,0.75955,0.7597,992399956.0
2008-01-15 07:24:00,0.7597,0.75985,0.75965,0.7598,1280300009.0
2008-01-15 07:25:00,0.7598,0.7598,0.7597,0.7597,366800001.0
2008-01-15 07:26:00,0.7597,0.7597,0.7596,0.7597,1234499983.0
2008-01-15 07:27:00,0.75965,0.7597,0.75965,0.75965,1259799966.0
2008-01-15 07:28:00,0.7597,0.7597,0.75955,0.7597,519299997.0
2008-01-15 07:29:00,0.7597,0.75975,0.75955,0.7596,2055899986.0
2008-01-15 07:30:00,0.7596,0.7596,0.7596,0.7596,1228799991.0
2008-01-15 07:31:00,0.7596,0.7596,0.75955,0.7596,1355099983.0
2008-01-15 07:32:00,0.7596,0.75965,0.7596,0.7596,1552799931.0
2008-01-15 07:33:00,0.7596,0.75965,0.7595,0.75955,966800004.0
2008-01-15 07:34:00,0.75955,0.7597,0.75955,0.7597,678300014.0
2008-01-15 07:35:00,0.7597,0.7597,0.7596,0.7597,1014699971.0
2008-01-15 07:36:00,0.7597,0.7597,0.75965,0.7597,1001399960.0
2008-01-15 07:37:00,0.75965,0.7598,0.75965,0.7598,673600002.0
2008-01-15 07:38:00,0.7598,0.7598,0.7597,0.75975,1209599968.0
2008-01-15 07:39:00,0.75975,0.75975,0.75965,0.75965,484800000.0
2008-01-15 07:40:00,0.75965,0.7597,0.7596,0.7596,1053000000.0
2008-01-15 07:41:00,0.7596,0.7598,0.7596,0.75965,1005599991.0
2008-01-15 07:42:00,0.75965,0.7597,0.7596,0.7596,377800000.0
2008-01-15 07:43:00,0.7596,0.7597,0.7595,0.7596,504100000.0
2008-01-15 07:44:00,0.7595,0.7596,0.75935,0.75955,1033300022.0
2008-01-15 07:45:00,0.75955,0.7597,0.75955,0.7596,1329600008.0
2008-01-15 07:46:00,0.7596,0.7596,0.7595,0.75955,328600001.0
2008-01-15 07:47:00,0.75955,0.7596,0.75955,0.7596,890600013.0
2008-01-15 07:48:00,0.75955,0.7596,0.7594,0.7595,509800004.0
2008-01-15 07:49:00,0.7596,0.7596,0.7595,0.7596,300500012.0
2008-01-15 07:50:00,0.7595,0.7596,0.7595,0.7596,345600007.0
2008-01-15 07:51:00,0.7596,0.7596,0.7594,0.7596,488300000.0
2008-01-15 07:52:00,0.7596,0.7596,0.7595,0.7595,1491100001.0
2008-01-15 07:53:00,0.75945,0.7595,0.75945,0.7595,577199994.0
2008-01-15 07:54:00,0.7595,0.7596,0.75945,0.7596,250299996.0
2008-01-15 07:55:00,0.7596,0.7597,0.75955,0.7596,932900006.0
2008-01-15 07:56:00,0.7596,0.7597,0.7595,0.7596,538000000.0
2008-01-15 07:57:00,0.7596,0.7598,0.7596,0.75975,505400014.0
2008-01-15 07:58:00,0.75975,0.75975,0.7597,0.7597,1702399946.0
2008-01-15 07:59:00,0.7597,0.7597,0.75965,0.7597,1370399971.0
2008-01-15 08:00:00,0.7597,0.7597,0.7595,0.7596,848600026.0
2008-01-15 08:01:00,0.7596,0.7596,0.7596,0.7596,283600000.0
2008-01-15 08:02:00,0.7596,0.7596,0.75935,0.7594,1323300029.0
2008-01-15 08:03:00,0.76,0.7601,0.76,0.7601,871700000.0
2008-01-15 08:04:00,0.76,0.7601,0.76,0.76,871700000.0
2008-01-15 08:05:00,0.7601,0.7601,0.76,0.7601,871700000.0
2008-01-15 08:06:00,0.7595,0.75955,0.75945,0.75945,871700000.0
2008-01-15 08:07:00,0.75945,0.7595,0.75935,0.7594,839200001.0
2008-01-15 08:08:00,0.7604,0.7604,0.7603,0.7603,1228900001.0
2008-01-15 08:09:00,0.75935,0.7595,0.75935,0.7595,1228900001.0
2008-01-15 08:10:00,0.7595,0.7595,0.7594,0.7595,1032799977.0
2008-01-15 08:11:00,0.7595,0.7595,0.75935,0.75945,1532299961.0
2008-01-15 08:12:00,0.75945,0.75955,0.75935,0.7595,1719599969.0
2008-01-15 08:13:00,0.7595,0.75955,0.7595,0.7595,1633599974.0
2008-01-15 08:14:00,0.7595,0.7595,0.7594,0.7595,678299997.0
2008-01-15 08:15:00,0.75945,0.7595,0.75945,0.7595,472700000.0
2008-01-15 08:16:00,0.7595,0.7596,0.75945,0.7595,708399994.0
2008-01-15 08:17:00,0.7595,0.7595,0.7595,0.7595,1054399988.0
2008-01-15 08:18:00,0.7596,0.7596,0.75945,0.7596,624099984.0
2008-01-15 08:19:00,0.7596,0.7596,0.75945,0.75945,845400005.0
2008-01-15 08:20:00,0.7595,0.7595,0.75945,0.7595,1136300000.0
2008-01-15 08:21:00,0.7595,0.7596,0.75945,0.75945,1227899993.0
2008-01-15 08:22:00,0.7595,0.7596,0.75945,0.7595,1508500002.0
2008-01-15 08:23:00,0.7596,0.7596,0.75945,0.7596,816300000.0
2008-01-15 08:24:00,0.7596,0.7596,0.75945,0.75945,1440499974.0
2008-01-15 08:25:00,0.75945,0.7596,0.75945,0.7595,764500005.0
2008-01-15 08:26:00,0.75955,0.7596,0.7595,0.7596,400800002.0
2008-01-15 08:27:00,0.7596,0.7596,0.7595,0.7596,529900006.0
2008-01-15 08:28:00,0.7596,0.7596,0.75955,0.75955,512499992.0
2008-01-15 08:29:00,0.7596,0.7596,0.75955,0.7596,323800000.0
2008-01-15 08:30:00,0.75955,0.7596,0.7594,0.7596,579300009.0
2008-01-15 08:31:00,0.7596,0.7597,0.7595,0.7596,1716399997.0
2008-01-15 08:32:00,0.7596,0.75965,0.75955,0.75965,763500000.0
2008-01-15 08:33:00,0.75965,0.7598,0.7596,0.75965,934099983.0
2008-01-15 08:34:00,0.75965,0.75975,0.75945,0.75945,434999999.0
2008-01-15 08:35:00,0.7595,0.7597,0.75945,0.7597,451899997.0
2008-01-15 08:36:00,0.7596,0.7597,0.7595,0.7597,665600007.0
2008-01-15 08:37:00,0.7597,0.75975,0.75965,0.75965,540400000.0
2008-01-15 08:38:00,0.75965,0.7597,0.7596,0.7596,913400000.0
2008-01-15 08:39:00,0.75965,0.7597,0.75945,0.7597,434000000.0
2008-01-15 08:40:00,0.7597,0.7597,0.75965,0.75965,435100000.0
2008-01-15 08:41:00,0.75965,0.7597,0.7596,0.75965,497700000.0
2008-01-15 08:42:00,0.75965,0.75975,0.7596,0.75975,435200001.0
2008-01-15 08:43:00,0.7597,0.7598,0.7597,0.7598,369600000.0
2008-01-15 08:44:00,0.7598,0.7598,0.75975,0.7598,555199999.0
2008-01-15 08:45:00,0.7598,0.7598,0.7597,0.75975,604900002.0
2008-01-15 08:46:00,0.75975,0.75985,0.75975,0.7598,422800000.0
2008-01-15 08:47:00,0.7598,0.75995,0.7598,0.75995,458399999.0
2008-01-15 08:48:00,0.75995,0.76015,0.7599,0.7601,679999999.0
2008-01-15 08:49:00,0.7601,0.76025,0.76005,0.7602,1073299996.0
2008-01-15 08:50:00,0.7602,0.7603,0.7601,0.7602,1142999996.0
2008-01-15 08:51:00,0.7601,0.7602,0.7601,0.7601,764800000.0
2008-01-15 08:52:00,0.76025,0.7603,0.76015,0.7602,764800000.0
2008-01-15 08:53:00,0.7602,0.7602,0.76,0.7601,935200015.0
2008-01-15 08:54:00,0.76,0.76015,0.76,0.7601,641700001.0
2008-01-15 08:55:00,0.7601,0.76025,0.76,0.7601,507100013.0
2008-01-15 08:56:00,0.7601,0.7601,0.7598,0.75995,861199994.0
2008-01-15 08:57:00,0.7599,0.76015,0.75985,0.76,938299995.0
2008-01-15 08:58:00,0.76,0.76,0.75985,0.75995,683800000.0
2008-01-15 08:59:00,0.75995,0.76,0.7599,0.75995,256400000.0
2008-01-15 09:00:00,0.75995,0.76,0.7599,0.75995,448900000.0
2008-01-15 09:01:00,0.76,0.76005,0.75995,0.76,638199998.0
2008-01-15 09:02:00,0.76,0.7601,0.76,0.7601,840400000.0
2008-01-15 09:03:00,0.7601,0.7601,0.76,0.7601,533832558.0
2008-01-15 09:04:00,0.7601,0.7601,0.7599,0.75995,648390064.0
2008-01-15 09:05:00,0.76,0.7601,0.75995,0.7601,697300003.0
2008-01-15 09:06:00,0.7601,0.76015,0.7599,0.7601,889900001.0
2008-01-15 09:07:00,0.76005,0.7603,0.76005,0.7603,874200000.0
2008-01-15 09:08:00,0.7603,0.76035,0.76025,0.7603,747200000.0
2008-01-15 09:09:00,0.7603,0.76045,0.7603,0.7604,875000006.0
2008-01-15 09:10:00,0.7604,0.7608,0.7603,0.76075,754199999.0
2008-01-15 09:11:00,0.76075,0.7608,0.7606,0.76065,666400000.0
2008-01-15 09:12:00,0.76065,0.76075,0.7606,0.7606,604800016.0
2008-01-15 09:13:00,0.76065,0.7607,0.76065,0.7607,606700000.0
2008-01-15 09:14:00,0.7607,0.76085,0.7606,0.76075,2037300012.0
2008-01-15 09:15:00,0.76075,0.76095,0.7607,0.7609,745000001.0
2008-01-15 09:16:00,0.76085,0.7611,0.76085,0.76105,1876099993.0
2008-01-15 09:17:00,0.76105,0.76135,0.761,0.7612,1600807398.0
2008-01-15 09:18:00,0.76115,0.76115,0.76095,0.761,1900800027.0
2008-01-15 09:19:00,0.761,0.7612,0.761,0.7611,681600000.0
2008-01-15 09:20:00,0.7611,0.7612,0.7611,0.7611,436300000.0
2008-01-15 09:21:00,0.7611,0.7612,0.7611,0.7611,547199999.0
2008-01-15 09:22:00,0.7611,0.76115,0.761,0.761,409999998.0
2008-01-15 09:23:00,0.76095,0.76095,0.7608,0.7608,747899988.0
2008-01-15 09:24:00,0.7608,0.7608,0.7605,0.76075,1348399987.0
2008-01-15 09:25:00,0.76075,0.7609,0.7607,0.76085,1241300001.0
2008-01-15 09:26:00,0.7608,0.76085,0.7606,0.76065,1852299994.0
2008-01-15 09:27:00,0.76065,0.7607,0.7605,0.76065,1420000004.0
2008-01-15 09:28:00,0.76065,0.7607,0.7606,0.7607,943000005.0
2008-01-15 09:29:00,0.7607,0.7607,0.76065,0.7607,614800000.0
2008-01-15 09:30:00,0.76065,0.76085,0.76065,0.7608,623599994.0
2008-01-15 09:31:00,0.7608,0.7608,0.7606,0.7606,1787399992.0
2008-01-15 09:32:00,0.76065,0.7608,0.7606,0.7608,923899976.0
2008-01-15 09:33:00,0.7608,0.7608,0.7606,0.7607,879999984.0
2008-01-15 09:34:00,0.7607,0.7607,0.7606,0.7607,1150800013.0
2008-01-15 09:35:00,0.7607,0.76075,0.76055,0.7607,630399997.0
2008-01-15 09:36:00,0.759,0.759,0.7589,0.7589,1684599980.0
2008-01-15 09:37:00,0.76065,0.7607,0.7605,0.7606,1684599980.0
2008-01-15 09:38:00,0.7606,0.7608,0.7606,0.76075,1108800003.0
2008-01-15 09:39:00,0.76075,0.761,0.7607,0.761,1339800000.0
2008-01-15 09:40:00,0.759,0.759,0.759,0.759,1718699990.0
2008-01-15 09:41:00,0.76085,0.761,0.7608,0.7609,1718699990.0
2008-01-15 09:42:00,0.7609,0.7609,0.7606,0.76065,991999998.0
2008-01-15 09:43:00,0.76065,0.76065,0.7603,0.76035,969800000.0
2008-01-15 09:44:00,0.76035,0.76045,0.7603,0.7604,500000000.0
2008-01-15 09:45:00,0.7604,0.76045,0.7604,0.7604,435600000.0
2008-01-15 09:46:00,0.7604,0.76075,0.7604,0.76065,703199999.0
2008-01-15 09:47:00,0.76065,0.76075,0.7606,0.7607,768099996.0
2008-01-15 09:48:00,0.7607,0.76085,0.7606,0.7606,771199999.0
2008-01-15 09:49:00,0.76065,0.7607,0.7605,0.7605,1324200028.0
2008-01-15 09:50:00,0.7588,0.7588,0.7587,0.7587,679200000.0
2008-01-15 09:51:00,0.7604,0.7604,0.7603,0.7603,679200000.0
2008-01-15 09:52:00,0.7603,0.7603,0.7602,0.76025,1165400000.0
2008-01-15 09:53:00,0.76025,0.7603,0.7601,0.7602,1193100008.0
2008-01-15 09:54:00,0.7602,0.76025,0.76,0.7601,700799999.0
2008-01-15 09:55:00,0.7601,0.7601,0.7597,0.7598,1094000007.0
2008-01-15 09:56:00,0.7598,0.75985,0.7597,0.7598,729600001.0
2008-01-15 09:57:00,0.7598,0.7598,0.7596,0.75965,536800001.0
2008-01-15 09:58:00,0.75965,0.7597,0.75965,0.75965,200800000.0
2008-01-15 09:59:00,0.75965,0.75965,0.7595,0.7596,872800006.0
2008-01-15 10:00:00,0.7596,0.7597,0.7595,0.75955,1808499966.0
2008-01-15 10:01:00,0.75955,0.75955,0.7592,0.75935,1824000003.0
2008-01-15 10:02:00,0.75935,0.75955,0.7593,0.75945,1857800026.0
2008-01-15 10:03:00,0.75945,0.7595,0.7593,0.75935,940900000.0
2008-01-15 10:04:00,0.7582,0.7583,0.7582,0.7582,1481699979.0
2008-01-15 10:05:00,0.7594,0.7595,0.75935,0.75945,1481699979.0
2008-01-15 10:06:00,0.7595,0.7595,0.7593,0.7593,1430399996.0
2008-01-15 10:07:00,0.7593,0.75935,0.75905,0.75905,1617599990.0
2008-01-15 10:08:00,0.75905,0.75915,0.75905,0.7591,1258399999.0
2008-01-15 10:09:00,0.7591,0.75925,0.75905,0.7592,1244799996.0
2008-01-15 10:10:00,0.7592,0.7592,0.7589,0.75895,1390400014.0
2008-01-15 10:11:00,0.75895,0.75895,0.7584,0.75875,958400000.0
2008-01-15 10:12:00,0.75875,0.759,0.75875,0.75895,1565500006.0
2008-01-15 10:13:00,0.7589,0.759,0.7589,0.759,861700004.0
2008-01-15 10:14:00,0.759,0.7591,0.759,0.75905,1386099981.0
2008-01-15 10:15:00,0.7569,0.757,0.7569,0.7569,1234299972.0
2008-01-15 10:16:00,0.759,0.75905,0.75885,0.75885,1234299972.0
2008-01-15 10:18:00,0.7567,0.7567,0.7566,0.7566,1727200018.0
2008-01-15 10:19:00,0.75865,0.7587,0.7586,0.75865,1727200018.0
2008-01-15 10:20:00,0.7568,0.757,0.7568,0.757,2014200047.0
2008-01-15 10:21:00,0.7569,0.757,0.7569,0.7569,2014200047.0
2008-01-15 10:22:00,0.757,0.757,0.7566,0.7566,2014200047.0
2008-01-15 10:23:00,0.7567,0.7567,0.7567,0.7567,2014200047.0
2008-01-15 10:24:00,0.7566,0.7566,0.7566,0.7566,2014200047.0
2008-01-15 10:25:00,0.7565,0.7565,0.7563,0.7564,2014200047.0
2008-01-15 10:26:00,0.7563,0.7563,0.7562,0.7562,2014200047.0
2008-01-15 10:27:00,0.7563,0.7564,0.7562,0.7564,2014200047.0
2008-01-15 10:28:00,0.7563,0.7564,0.7563,0.7564,2014200047.0
2008-01-15 10:29:00,0.7563,0.7566,0.7562,0.7563,2014200047.0
2008-01-15 10:30:00,0.7592,0.7592,0.759,0.75905,2014200047.0
2008-01-15 10:31:00,0.75905,0.75905,0.75895,0.75895,1752400008.0
2008-01-15 10:32:00,0.7562,0.7567,0.7562,0.7567,1091800001.0
2008-01-15 10:33:00,0.7588,0.75885,0.7588,0.75885,1091800001.0
2008-01-15 10:34:00,0.75885,0.7589,0.7588,0.7589,1859200013.0
2008-01-15 10:35:00,0.7565,0.7568,0.7565,0.7568,929800000.0
2008-01-15 10:36:00,0.7569,0.7571,0.7568,0.757,929800000.0
2008-01-15 10:37:00,0.759,0.759,0.75895,0.759,929800000.0
2008-01-15 10:38:00,0.7567,0.7567,0.7566,0.7566,1904399981.0
2008-01-15 10:39:00,0.7565,0.7566,0.7564,0.7566,1904399981.0
2008-01-15 10:40:00,0.7567,0.7571,0.7567,0.757,1904399981.0
2008-01-15 10:41:00,0.7571,0.7573,0.757,0.757,1904399981.0
2008-01-15 10:42:00,0.7588,0.7588,0.75855,0.75865,1904399981.0
2008-01-15 10:43:00,0.7572,0.7574,0.7572,0.7574,1477699994.0
2008-01-15 10:44:00,0.7587,0.7588,0.7586,0.7588,1477699994.0
2008-01-15 10:45:00,0.7575,0.7577,0.7574,0.7576,2111200008.0
2008-01-15 10:46:00,0.7575,0.7576,0.7575,0.7575,2111200008.0
2008-01-15 10:47:00,0.7576,0.7576,0.7576,0.7576,2111200008.0
2008-01-15 10:48:00,0.7587,0.75875,0.7586,0.7587,2111200008.0
2008-01-15 10:49:00,0.7587,0.75885,0.75865,0.7588,2038400009.0
2008-01-15 10:50:00,0.7575,0.7575,0.7573,0.7573,1876199992.0
2008-01-15 10:51:00,0.7572,0.7573,0.7572,0.7573,1876199992.0
2008-01-15 10:52:00,0.7587,0.7589,0.7587,0.75885,1876199992.0
2008-01-15 10:53:00,0.7571,0.7572,0.757,0.7572,1142400000.0
2008-01-15 10:55:00,0.7573,0.7573,0.7573,0.7573,1142400000.0
2008-01-15 10:56:00,0.7574,0.7575,0.7573,0.7575,1142400000.0
2008-01-15 10:57:00,0.7574,0.7575,0.7574,0.7574,1142400000.0
2008-01-15 10:58:00,0.7575,0.7576,0.7575,0.7576,1142400000.0
2008-01-15 10:59:00,0.7575,0.7576,0.7574,0.7575,1142400000.0
2008-01-15 11:00:00,0.7572,0.7574,0.7571,0.7572,1142400000.0
2008-01-15 11:01:00,0.75835,0.75845,0.75835,0.75845,1142400000.0
2008-01-15 11:02:00,0.7574,0.7574,0.7574,0.7574,1644500006.0
2008-01-15 11:03:00,0.7573,0.7574,0.7573,0.7573,1644500006.0
2008-01-15 11:04:00,0.7572,0.7572,0.7571,0.7572,1644500006.0
2008-01-15 11:05:00,0.7571,0.7572,0.7571,0.7572,1644500006.0
2008-01-15 11:06:00,0.7573,0.7573,0.7571,0.7571,1644500006.0
2008-01-15 11:07:00,0.757,0.757,0.7569,0.757,1644500006.0
2008-01-15 11:08:00,0.7578,0.7579,0.75775,0.75785,1644500006.0
2008-01-15 11:09:00,0.75785,0.75785,0.7576,0.75765,1404199998.0
2008-01-15 11:10:00,0.7577,0.7577,0.75745,0.7575,1970400004.0
2008-01-15 11:11:00,0.7575,0.7575,0.7571,0.75715,2102300008.0
2008-01-15 11:12:00,0.7572,0.7572,0.7569,0.757,1673400010.0
2008-01-15 11:13:00,0.75685,0.757,0.7567,0.7567,1673400010.0
2008-01-15 11:14:00,0.7568,0.7569,0.75675,0.7569,1802900014.0
2008-01-15 11:15:00,0.7569,0.75705,0.7569,0.75695,1399999996.0
2008-01-15 11:16:00,0.757,0.757,0.7569,0.7569,1771999997.0
2008-01-15 11:17:00,0.7568,0.7568,0.7567,0.7568,1771999997.0
2008-01-15 11:18:00,0.7569,0.7569,0.7566,0.7567,1771999997.0
2008-01-15 11:19:00,0.7566,0.7568,0.7566,0.7568,1771999997.0
2008-01-15 11:21:00,0.7567,0.7568,0.7564,0.7564,1771999997.0
2008-01-15 11:22:00,0.75705,0.7571,0.7567,0.7567,1771999997.0
2008-01-15 11:23:00,0.7566,0.7566,0.7564,0.7565,1887000000.0
2008-01-15 11:24:00,0.7568,0.7569,0.7567,0.7567,1887000000.0
2008-01-15 11:25:00,0.7563,0.7563,0.7561,0.7563,1237699995.0
2008-01-15 11:26:00,0.7565,0.7565,0.7563,0.7563,1237699995.0
2008-01-15 11:27:00,0.7564,0.7564,0.7563,0.7563,928200000.0
2008-01-15 11:28:00,0.7562,0.7565,0.7561,0.7564,928200000.0
2008-01-15 11:29:00,0.7563,0.7564,0.7563,0.7564,928200000.0
2008-01-15 11:30:00,0.7563,0.7563,0.7553,0.7561,928200000.0
2008-01-15 11:31:00,0.7561,0.7563,0.756,0.7563,1777700001.0
2008-01-15 11:32:00,0.7565,0.7565,0.7564,0.7564,1879300000.0
2008-01-15 11:33:00,0.7565,0.7565,0.7564,0.7565,1879300000.0
2008-01-15 11:34:00,0.7565,0.75675,0.75645,0.75665,1879300000.0
2008-01-15 11:35:00,0.7566,0.7566,0.7565,0.7565,1572800002.0
2008-01-15 11:36:00,0.757,0.7571,0.75685,0.7571,1572800002.0
2008-01-15 11:37:00,0.7571,0.75715,0.7569,0.7569,1238399997.0
2008-01-15 11:38:00,0.7564,0.7565,0.7564,0.7564,1824200009.0
2008-01-15 11:39:00,0.7563,0.7564,0.7563,0.7564,1824200009.0
2008-01-15 11:40:00,0.7566,0.75715,0.7566,0.7571,1824200009.0
2008-01-15 11:41:00,0.7564,0.7565,0.7564,0.7565,743799998.0
2008-01-15 11:42:00,0.7564,0.7564,0.7563,0.7564,743799998.0
2008-01-15 11:43:00,0.7563,0.7564,0.7563,0.7563,743799998.0
2008-01-15 11:44:00,0.7564,0.7564,0.7563,0.7563,743799998.0
2008-01-15 11:45:00,0.7564,0.7564,0.7563,0.7563,743799998.0
2008-01-15 11:46:00,0.7577,0.75775,0.7576,0.7576,743799998.0
2008-01-15 11:47:00,0.7576,0.7577,0.75755,0.75765,1558899988.0
2008-01-15 11:48:00,0.7564,0.7564,0.7563,0.7564,1180200000.0
2008-01-15 11:49:00,0.7563,0.7563,0.7563,0.7563,1180200000.0
2008-01-15 11:50:00,0.7564,0.7564,0.7563,0.7563,1180200000.0
2008-01-15 11:51:00,0.7562,0.7563,0.7562,0.7563,1180200000.0
2008-01-15 11:53:00,0.7562,0.7562,0.7562,0.7562,1180200000.0
2008-01-15 11:54:00,0.7563,0.7563,0.7562,0.7563,1180200000.0
2008-01-15 11:55:00,0.7562,0.7562,0.7562,0.7562,1180200000.0
2008-01-15 11:56:00,0.7561,0.7562,0.7561,0.7561,1180200000.0
2008-01-15 11:57:00,0.756,0.7562,0.756,0.7561,1180200000.0
2008-01-15 11:58:00,0.756,0.7561,0.756,0.7561,1180200000.0
2008-01-15 11:59:00,0.7562,0.7562,0.756,0.756,1180200000.0
2008-01-15 12:00:00,0.75755,0.7576,0.75715,0.7573,1180200000.0
2008-01-15 12:01:00,0.756,0.756,0.7559,0.7559,1269600000.0
2008-01-15 12:03:00,0.756,0.756,0.7559,0.756,1269600000.0
2008-01-15 12:04:00,0.7559,0.7559,0.7559,0.7559,1269600000.0
2008-01-15 12:05:00,0.75725,0.75735,0.7572,0.7573,1269600000.0
2008-01-15 12:06:00,0.756,0.756,0.7557,0.7558,1697399991.0
2008-01-15 12:07:00,0.7572,0.7572,0.757,0.7571,1697399991.0
2008-01-15 12:08:00,0.7559,0.756,0.7559,0.756,2089700001.0
2008-01-15 12:09:00,0.7569,0.75695,0.7568,0.75695,2089700001.0
2008-01-15 12:10:00,0.75695,0.75705,0.7568,0.7569,1983500004.0
2008-01-15 12:11:00,0.7569,0.75745,0.7569,0.7572,1933099997.0
2008-01-15 12:12:00,0.7572,0.7573,0.75705,0.7571,1157600000.0
2008-01-15 12:13:00,0.7571,0.75715,0.7569,0.75705,1267799993.0
2008-01-15 12:14:00,0.75705,0.7572,0.757,0.757,1476799989.0
2008-01-15 12:15:00,0.757,0.75705,0.75695,0.757,1472800000.0
2008-01-15 12:16:00,0.757,0.75705,0.7569,0.7569,1839900001.0
2008-01-15 12:17:00,0.7569,0.757,0.7568,0.7569,2055999999.0
2008-01-15 12:18:00,0.7565,0.7565,0.7563,0.7563,1429249999.0
2008-01-15 12:19:00,0.75675,0.75685,0.7567,0.75685,1429249999.0
2008-01-15 12:20:00,0.75685,0.7569,0.75685,0.7569,700000000.0
2008-01-15 12:21:00,0.7569,0.7569,0.7565,0.75655,1044900002.0
2008-01-15 12:22:00,0.7562,0.7562,0.7561,0.7561,1698000007.0
2008-01-15 12:23:00,0.756,0.756,0.7558,0.7559,1698000007.0
2008-01-15 12:24:00,0.7558,0.756,0.7556,0.7557,1698000007.0
2008-01-15 12:25:00,0.75655,0.7566,0.7561,0.7564,1698000007.0
2008-01-15 12:26:00,0.7556,0.7557,0.7556,0.7557,1958600011.0
2008-01-15 12:27:00,0.7556,0.7557,0.7556,0.7557,1958600011.0
2008-01-15 12:28:00,0.7564,0.75665,0.7562,0.7565,1958600011.0
2008-01-15 12:29:00,0.7565,0.7565,0.75635,0.75645,1950400000.0
2008-01-15 12:30:00,0.7559,0.7562,0.7559,0.7562,1304600000.0
2008-01-15 12:31:00,0.7563,0.7563,0.7562,0.7563,1304600000.0
2008-01-15 12:32:00,0.7565,0.75655,0.75645,0.7565,1304600000.0
2008-01-15 12:33:00,0.7563,0.7564,0.7563,0.7563,1988800001.0
2008-01-15 12:34:00,0.7564,0.7565,0.7563,0.7563,1988800001.0
2008-01-15 12:35:00,0.7564,0.7564,0.7562,0.7563,1988800001.0
2008-01-15 12:36:00,0.7566,0.7566,0.7565,0.7565,1988800001.0
2008-01-15 12:37:00,0.7562,0.7563,0.7562,0.7562,1501600001.0
2008-01-15 12:38:00,0.7563,0.7564,0.7562,0.7563,1501600001.0
2008-01-15 12:39:00,0.7564,0.7564,0.7564,0.7564,1501600001.0
2008-01-15 12:41:00,0.7563,0.7563,0.7563,0.7563,1501600001.0
2008-01-15 12:42:00,0.7564,0.7565,0.7563,0.7564,1501600001.0
2008-01-15 12:43:00,0.7563,0.7564,0.7563,0.7564,1501600001.0
2008-01-15 12:44:00,0.7565,0.7565,0.7565,0.7565,1501600001.0
2008-01-15 12:45:00,0.7566,0.7567,0.7565,0.7565,1501600001.0
2008-01-15 12:46:00,0.7566,0.7567,0.7565,0.7565,1501600001.0
2008-01-15 12:47:00,0.7566,0.7566,0.7565,0.7565,1501600001.0
2008-01-15 12:48:00,0.7566,0.7567,0.7565,0.7566,1501600001.0
2008-01-15 12:49:00,0.7565,0.7565,0.7564,0.75645,1501600001.0
2008-01-15 12:50:00,0.75645,0.7565,0.7564,0.7564,1077599998.0
2008-01-15 12:51:00,0.7564,0.7564,0.75635,0.7564,1935200000.0
2008-01-15 12:52:00,0.7564,0.7565,0.7564,0.7565,2028000000.0
2008-01-15 12:53:00,0.7564,0.7565,0.7563,0.7563,2028000000.0
2008-01-15 12:54:00,0.7564,0.7565,0.7563,0.7565,2028000000.0
2008-01-15 12:55:00,0.7564,0.7565,0.7564,0.7565,2028000000.0
2008-01-15 12:56:00,0.7566,0.7567,0.7565,0.7566,2028000000.0
2008-01-15 12:57:00,0.7567,0.7567,0.7565,0.7565,2028000000.0
2008-01-15 12:58:00,0.7564,0.7564,0.7564,0.7564,2028000000.0
2008-01-15 12:59:00,0.7562,0.75625,0.7561,0.7561,2028000000.0
2008-01-15 13:00:00,0.7568,0.7569,0.7566,0.7567,1821999986.0
2008-01-15 13:01:00,0.7562,0.7562,0.75595,0.756,1821999986.0
2008-01-15 13:02:00,0.7568,0.7568,0.7568,0.7568,1447599999.0
2008-01-15 13:03:00,0.7567,0.7568,0.7567,0.7567,1447599999.0
2008-01-15 13:05:00,0.7566,0.7567,0.7565,0.7565,1447599999.0
2008-01-15 13:06:00,0.75605,0.75615,0.7558,0.7559,1447599999.0
2008-01-15 13:07:00,0.7566,0.7566,0.7564,0.7564,1042900000.0
2008-01-15 13:08:00,0.7561,0.75615,0.756,0.75605,1042900000.0
2008-01-15 13:09:00,0.7563,0.7564,0.7563,0.7564,2080599996.0
2008-01-15 13:11:00,0.7565,0.7566,0.7563,0.7563,2080599996.0
2008-01-15 13:12:00,0.75595,0.7561,0.7558,0.756,2080599996.0
2008-01-15 13:13:00,0.7563,0.7564,0.7562,0.7562,2135200000.0
2008-01-15 13:14:00,0.75625,0.75645,0.75625,0.75635,2135200000.0
2008-01-15 13:15:00,0.75635,0.75655,0.75635,0.75645,1945199998.0
2008-01-15 13:16:00,0.756,0.756,0.7558,0.7558,1802400013.0
2008-01-15 13:17:00,0.7567,0.7567,0.75645,0.7565,1802400013.0
2008-01-15 13:20:00,0.7559,0.7559,0.7558,0.7558,1344800000.0
2008-01-15 13:22:00,0.7563,0.75635,0.7562,0.7562,1344800000.0
2008-01-15 13:23:00,0.7556,0.7557,0.7555,0.7556,1888600005.0
2008-01-15 13:24:00,0.756,0.75605,0.7557,0.75575,1888600005.0
2008-01-15 13:26:00,0.75585,0.75585,0.7557,0.75575,1336800000.0
2008-01-15 13:27:00,0.75575,0.7558,0.75565,0.7558,1163199999.0
2008-01-15 13:28:00,0.7558,0.7558,0.7556,0.7556,1774699988.0
2008-01-15 13:29:00,0.7555,0.7555,0.7555,0.7555,1774699988.0
2008-01-15 13:30:00,0.7556,0.7556,0.7555,0.7556,1774699988.0
2008-01-15 13:31:00,0.7555,0.7556,0.7555,0.7555,1774699988.0
2008-01-15 13:32:00,0.7563,0.75655,0.7563,0.7565,1774699988.0
2008-01-15 13:33:00,0.7565,0.7565,0.7564,0.7564,1882400002.0
2008-01-15 13:34:00,0.7564,0.75655,0.75635,0.75635,1375199999.0
2008-01-15 13:35:00,0.7555,0.7556,0.7555,0.7555,2076000002.0
2008-01-15 13:36:00,0.75635,0.75635,0.7563,0.75635,2076000002.0
2008-01-15 13:37:00,0.7556,0.7557,0.7556,0.7557,1947199997.0
2008-01-15 13:38:00,0.7563,0.75655,0.7563,0.7564,1947199997.0
2008-01-15 13:39:00,0.7556,0.7556,0.7555,0.7556,1371700001.0
2008-01-15 13:40:00,0.7557,0.7557,0.7557,0.7557,1371700001.0
2008-01-15 13:41:00,0.7558,0.7558,0.7557,0.7557,1371700001.0
2008-01-15 13:42:00,0.7564,0.7566,0.7564,0.7565,1371700001.0
2008-01-15 13:43:00,0.7565,0.7565,0.75645,0.75645,775000000.0
2008-01-15 13:44:00,0.75645,0.75655,0.7564,0.75655,1797800002.0
2008-01-15 13:45:00,0.75655,0.7568,0.7565,0.75665,1477400002.0
2008-01-15 13:46:00,0.75665,0.75675,0.7566,0.7567,1952800004.0
2008-01-15 13:47:00,0.7558,0.7558,0.7557,0.7558,1185000002.0
2008-01-15 13:49:00,0.7559,0.7559,0.7558,0.7558,1185000002.0
2008-01-15 13:51:00,0.75665,0.75665,0.75655,0.7566,1185000002.0
2008-01-15 13:52:00,0.75655,0.75665,0.7565,0.7566,1158599999.0
2008-01-15 13:53:00,0.7566,0.7566,0.7563,0.7564,2146400020.0
2008-01-15 13:54:00,0.7564,0.7566,0.7564,0.7565,2031800006.0
2008-01-15 13:55:00,0.7565,0.75665,0.7565,0.75665,1752799996.0
2008-01-15 13:56:00,0.7555,0.7556,0.7555,0.7556,835579999.0
2008-01-15 13:57:00,0.75675,0.75675,0.7566,0.7566,835579999.0
2008-01-15 13:58:00,0.7566,0.7566,0.7564,0.75645,1944500001.0
2008-01-15 13:59:00,0.75645,0.757,0.75645,0.7569,1692199999.0
2008-01-15 14:00:00,0.757,0.757,0.7567,0.7568,1528200003.0
2008-01-15 14:01:00,0.7568,0.75685,0.75675,0.7568,1625900000.0
2008-01-15 14:02:00,0.7568,0.7569,0.7568,0.7569,888000000.0
2008-01-15 14:03:00,0.7569,0.7569,0.75675,0.7568,1794600000.0
2008-01-15 14:04:00,0.7568,0.75685,0.75675,0.7568,1767500000.0
2008-01-15 14:05:00,0.75675,0.7568,0.7566,0.7566,1131900000.0
2008-01-15 14:06:00,0.7566,0.7567,0.7566,0.7566,1530399998.0
2008-01-15 14:07:00,0.7559,0.756,0.7559,0.7559,2044000012.0
2008-01-15 14:08:00,0.7565,0.7565,0.7564,0.7565,2044000012.0
2008-01-15 14:09:00,0.7562,0.7563,0.756,0.7561,1520099995.0
2008-01-15 14:10:00,0.75645,0.7565,0.7564,0.7565,1520099995.0
2008-01-15 14:11:00,0.7563,0.7563,0.7562,0.7563,2021699999.0
2008-01-15 14:12:00,0.7562,0.7564,0.7562,0.7564,2021699999.0
2008-01-15 14:13:00,0.7565,0.7565,0.7562,0.7562,2021699999.0
2008-01-15 14:14:00,0.7564,0.7565,0.7563,0.7564,1459300000.0
2008-01-15 14:15:00,0.75625,0.75625,0.75585,0.75595,1459300000.0
2008-01-15 14:16:00,0.75595,0.7561,0.7559,0.7559,1377599997.0
2008-01-15 14:17:00,0.7558,0.7559,0.7558,0.7559,1900800000.0
2008-01-15 14:18:00,0.7559,0.7559,0.75585,0.7559,1900800000.0
2008-01-15 14:19:00,0.7559,0.7559,0.75585,0.7559,1702400000.0
2008-01-15 14:20:00,0.7558,0.7558,0.7558,0.7558,1229600000.0
2008-01-15 14:21:00,0.7559,0.7559,0.7557,0.7557,1229600000.0
2008-01-15 14:22:00,0.7558,0.7559,0.7557,0.7558,1229600000.0
2008-01-15 14:23:00,0.7559,0.7559,0.7557,0.7558,1229600000.0
2008-01-15 14:24:00,0.75565,0.7557,0.75565,0.75565,1229600000.0
2008-01-15 14:25:00,0.7559,0.7561,0.7558,0.7559,1997399994.0
2008-01-15 14:26:00,0.7557,0.7557,0.7556,0.7557,1997399994.0
2008-01-15 14:27:00,0.7557,0.7558,0.7557,0.7558,1468000000.0
2008-01-15 14:28:00,0.7558,0.75585,0.7557,0.75575,1921599998.0
2008-01-15 14:29:00,0.7561,0.7561,0.756,0.7561,1552800004.0
2008-01-15 14:30:00,0.756,0.7563,0.756,0.7561,1552800004.0
2008-01-15 14:31:00,0.756,0.7561,0.7558,0.7559,1552800004.0
2008-01-15 14:32:00,0.756,0.756,0.7558,0.7559,1552800004.0
2008-01-15 14:33:00,0.75565,0.75585,0.7556,0.75585,1552800004.0
2008-01-15 14:34:00,0.7557,0.756,0.7557,0.756,1513200004.0
2008-01-15 14:35:00,0.7561,0.7565,0.7561,0.7565,1513200004.0
2008-01-15 14:36:00,0.7564,0.7564,0.756,0.7562,1513200004.0
2008-01-15 14:37:00,0.7561,0.7564,0.7561,0.7564,1513200004.0
2008-01-15 14:38:00,0.7563,0.7563,0.7562,0.7563,1513200004.0
2008-01-15 14:39:00,0.7562,0.7563,0.756,0.7561,1513200004.0
2008-01-15 14:40:00,0.7557,0.7559,0.75565,0.7558,1513200004.0
2008-01-15 14:41:00,0.756,0.7561,0.7559,0.7561,1962400000.0
2008-01-15 14:42:00,0.756,0.7562,0.756,0.7562,1962400000.0
2008-01-15 14:44:00,0.7561,0.7561,0.7559,0.7559,1962400000.0
2008-01-15 14:45:00,0.756,0.7562,0.7559,0.756,1962400000.0
2008-01-15 14:46:00,0.7559,0.756,0.7558,0.7559,1962400000.0
2008-01-15 14:47:00,0.7558,0.7559,0.7557,0.7558,1962400000.0
2008-01-15 14:48:00,0.7557,0.7557,0.7556,0.7557,1962400000.0
2008-01-15 14:49:00,0.7556,0.7557,0.7556,0.7557,1962400000.0
2008-01-15 14:50:00,0.7558,0.7558,0.7557,0.7557,1962400000.0
2008-01-15 14:51:00,0.7558,0.7559,0.7558,0.7558,1962400000.0
2008-01-15 14:52:00,0.7557,0.7558,0.7557,0.7558,1962400000.0
2008-01-15 14:53:00,0.7557,0.7558,0.7557,0.7558,1962400000.0
2008-01-15 14:54:00,0.7557,0.7558,0.7557,0.7558,1962400000.0
2008-01-15 14:55:00,0.7557,0.7558,0.7556,0.7557,1962400000.0
2008-01-15 14:56:00,0.7556,0.7557,0.7556,0.7557,1962400000.0
2008-01-15 14:57:00,0.7556,0.7557,0.7556,0.7557,1962400000.0
2008-01-15 14:58:00,0.7558,0.7558,0.7557,0.7557,1962400000.0
2008-01-15 14:59:00,0.7556,0.7557,0.7556,0.7556,1962400000.0
2008-01-15 15:00:00,0.7557,0.7557,0.7556,0.7557,1962400000.0
2008-01-15 15:01:00,0.7556,0.7557,0.7556,0.7556,1962400000.0
2008-01-15 15:02:00,0.7557,0.7558,0.7556,0.7558,1962400000.0
2008-01-15 15:03:00,0.7557,0.7558,0.7557,0.7558,1962400000.0
2008-01-15 15:04:00,0.7559,0.7559,0.7558,0.7558,1962400000.0
2008-01-15 15:05:00,0.756,0.75605,0.75595,0.75605,1962400000.0
2008-01-15 15:06:00,0.7559,0.7559,0.7558,0.7559,1790400004.0
2008-01-15 15:07:00,0.7558,0.7559,0.7558,0.7559,1790400004.0
2008-01-15 15:08:00,0.7558,0.7559,0.7558,0.7559,1790400004.0
2008-01-15 15:09:00,0.7558,0.7559,0.7558,0.7558,1790400004.0
2008-01-15 15:10:00,0.7559,0.756,0.7558,0.756,1790400004.0
2008-01-15 15:11:00,0.7559,0.756,0.7559,0.756,1790400004.0
2008-01-15 15:12:00,0.7559,0.7559,0.7558,0.7559,1790400004.0
2008-01-15 15:13:00,0.7558,0.7558,0.7558,0.7558,1790400004.0
2008-01-15 15:14:00,0.7557,0.7558,0.7556,0.7557,1790400004.0
2008-01-15 15:15:00,0.7558,0.756,0.7557,0.7559,1790400004.0
2008-01-15 15:16:00,0.756,0.7561,0.7557,0.7557,1790400004.0
2008-01-15 15:17:00,0.7558,0.7558,0.7556,0.7556,1790400004.0
2008-01-15 15:18:00,0.7557,0.7557,0.7555,0.7557,1790400004.0
2008-01-15 15:19:00,0.7558,0.7558,0.7556,0.7557,1790400004.0
2008-01-15 15:20:00,0.7556,0.7557,0.7556,0.7556,1790400004.0
2008-01-15 15:21:00,0.7555,0.7556,0.7555,0.7555,1790400004.0
2008-01-15 15:22:00,0.7554,0.7555,0.7553,0.7553,1790400004.0
2008-01-15 15:23:00,0.7554,0.7554,0.7552,0.7553,1790400004.0
2008-01-15 15:24:00,0.7554,0.7554,0.7553,0.7553,1790400004.0
2008-01-15 15:25:00,0.7554,0.7554,0.7553,0.7553,1790400004.0
2008-01-15 15:26:00,0.75595,0.7561,0.75585,0.7561,1790400004.0
2008-01-15 15:27:00,0.7553,0.7553,0.7552,0.7553,1397999994.0
2008-01-15 15:28:00,0.7552,0.7552,0.7551,0.7552,1397999994.0
2008-01-15 15:29:00,0.7553,0.7553,0.7552,0.7552,1397999994.0
2008-01-15 15:30:00,0.75595,0.75635,0.75595,0.756,1397999994.0
2008-01-15 15:31:00,0.7553,0.7554,0.7552,0.7554,1853599989.0
2008-01-15 15:32:00,0.7555,0.7557,0.7554,0.7556,1853599989.0
2008-01-15 15:33:00,0.7557,0.7558,0.7557,0.7557,1853599989.0
2008-01-15 15:34:00,0.7558,0.7559,0.7557,0.7558,1853599989.0
2008-01-15 15:35:00,0.756,0.7566,0.756,0.7565,1853599989.0
2008-01-15 15:37:00,0.7558,0.7558,0.7557,0.7557,1794099995.0
2008-01-15 15:38:00,0.7564,0.75645,0.7562,0.7563,1794099995.0
2008-01-15 15:39:00,0.7557,0.7558,0.7557,0.7558,1510799968.0
2008-01-15 15:40:00,0.75615,0.7562,0.75595,0.75605,1510799968.0
2008-01-15 15:41:00,0.75605,0.75615,0.75595,0.75605,2116899987.0
2008-01-15 15:43:00,0.7558,0.7558,0.7557,0.7557,1741600010.0
2008-01-15 15:44:00,0.7558,0.7558,0.7557,0.7558,1741600010.0
2008-01-15 15:46:00,0.7559,0.7559,0.7558,0.7558,1741600010.0
2008-01-15 15:47:00,0.7557,0.7557,0.7557,0.7557,1741600010.0
2008-01-15 15:48:00,0.7556,0.7557,0.7556,0.7556,1741600010.0
2008-01-15 15:49:00,0.7557,0.7557,0.7556,0.7557,1741600010.0
2008-01-15 15:50:00,0.7556,0.7557,0.7556,0.7557,1741600010.0
2008-01-15 15:51:00,0.75575,0.75595,0.75575,0.75585,1741600010.0
2008-01-15 15:52:00,0.7557,0.7558,0.7557,0.7557,2023199973.0
2008-01-15 15:54:00,0.7556,0.7557,0.7556,0.7557,2023199973.0
2008-01-15 15:55:00,0.7556,0.7558,0.7556,0.7558,2023199973.0
2008-01-15 15:56:00,0.7559,0.7559,0.7557,0.7557,2023199973.0
2008-01-15 15:57:00,0.7558,0.756,0.7558,0.7559,2023199973.0
2008-01-15 15:58:00,0.756,0.756,0.7559,0.7559,2023199973.0
2008-01-15 15:59:00,0.756,0.756,0.7559,0.756,2023199973.0
2008-01-15 16:00:00,0.7559,0.756,0.7559,0.7559,2023199973.0
2008-01-15 16:01:00,0.756,0.756,0.7559,0.7559,2023199973.0
2008-01-15 16:02:00,0.75565,0.7559,0.75565,0.7558,2023199973.0
2008-01-15 16:03:00,0.7558,0.756,0.7558,0.7559,1786399998.0
2008-01-15 16:04:00,0.7558,0.7558,0.7558,0.7558,1786399998.0
2008-01-15 16:06:00,0.7559,0.7559,0.7558,0.7559,1786399998.0
2008-01-15 16:07:00,0.75595,0.75595,0.75585,0.75595,1786399998.0
2008-01-15 16:08:00,0.756,0.756,0.7559,0.756,1829899997.0
2008-01-15 16:09:00,0.7559,0.756,0.7558,0.7558,1829899997.0
2008-01-15 16:10:00,0.7559,0.7562,0.75585,0.7561,1829899997.0
2008-01-15 16:11:00,0.7556,0.7556,0.7555,0.7555,1418400006.0
2008-01-15 16:12:00,0.7556,0.7556,0.7554,0.7555,1418400006.0
2008-01-15 16:13:00,0.7556,0.7556,0.7554,0.7555,1418400006.0
2008-01-15 16:14:00,0.7554,0.7554,0.7554,0.7554,1418400006.0
2008-01-15 16:15:00,0.7553,0.7554,0.7551,0.7551,1418400006.0
2008-01-15 16:16:00,0.75595,0.75615,0.75575,0.7558,1418400006.0
2008-01-15 16:17:00,0.7558,0.75595,0.7557,0.7557,2112000011.0
2008-01-15 16:18:00,0.7551,0.7551,0.755,0.7551,1830300001.0
2008-01-15 16:19:00,0.755,0.7551,0.755,0.7551,1830300001.0
2008-01-15 16:20:00,0.7552,0.7552,0.7551,0.7551,1830300001.0
2008-01-15 16:21:00,0.7552,0.7552,0.7552,0.7552,1830300001.0
2008-01-15 16:22:00,0.7553,0.7553,0.7552,0.7552,1830300001.0
2008-01-15 16:23:00,0.7554,0.75545,0.7553,0.7554,1830300001.0
2008-01-15 16:24:00,0.7554,0.7555,0.75535,0.75545,1991600002.0
2008-01-15 16:25:00,0.7553,0.7553,0.7552,0.7552,1549800001.0
2008-01-15 16:26:00,0.7554,0.75545,0.7553,0.7553,1549800001.0
2008-01-15 16:27:00,0.7553,0.75545,0.75525,0.7554,1587999997.0
2008-01-15 16:28:00,0.7553,0.7553,0.7552,0.7553,2082199998.0
2008-01-15 16:29:00,0.75535,0.75545,0.7553,0.75535,2082199998.0
2008-01-15 16:30:00,0.75535,0.75535,0.7552,0.75535,1869899995.0
2008-01-15 16:31:00,0.755,0.755,0.755,0.755,958666153.0
2008-01-15 16:32:00,0.7549,0.755,0.7547,0.7548,958666153.0
2008-01-15 16:33:00,0.75575,0.7559,0.75575,0.7558,958666153.0
2008-01-15 16:34:00,0.7558,0.75595,0.7558,0.75585,1146600008.0
2008-01-15 16:35:00,0.7546,0.7547,0.7546,0.7546,2071800000.0
2008-01-15 16:36:00,0.7558,0.7558,0.75575,0.7558,2071800000.0
2008-01-15 16:37:00,0.7543,0.7543,0.7542,0.7542,1069599998.0
2008-01-15 16:38:00,0.75585,0.7559,0.7558,0.75585,1069599998.0
2008-01-15 16:39:00,0.7539,0.7541,0.7539,0.7541,1315999989.0
2008-01-15 16:40:00,0.75595,0.756,0.7557,0.75575,1315999989.0
2008-01-15 16:41:00,0.7538,0.7539,0.7535,0.7535,1235399996.0
2008-01-15 16:42:00,0.7534,0.7535,0.7533,0.7534,1235399996.0
2008-01-15 16:43:00,0.7533,0.7534,0.7533,0.7533,1235399996.0
2008-01-15 16:44:00,0.7534,0.7535,0.7533,0.7534,1235399996.0
2008-01-15 16:45:00,0.7533,0.7534,0.7533,0.7533,1235399996.0
2008-01-15 16:46:00,0.7559,0.75595,0.7558,0.7559,1235399996.0
2008-01-15 16:47:00,0.7534,0.7534,0.7529,0.753,2096800010.0
2008-01-15 16:48:00,0.7558,0.7558,0.7556,0.7557,2096800010.0
2008-01-15 16:49:00,0.7557,0.7558,0.7557,0.75575,1286399998.0
2008-01-15 16:50:00,0.75575,0.75585,0.75565,0.75575,1697899966.0
2008-01-15 16:51:00,0.75575,0.75595,0.75565,0.7558,1673699992.0
2008-01-15 16:52:00,0.7529,0.753,0.7528,0.753,1977300017.0
2008-01-15 16:53:00,0.75585,0.75585,0.75575,0.75575,1977300017.0
2008-01-15 16:54:00,0.7531,0.7533,0.7531,0.7533,1549999999.0
2008-01-15 16:55:00,0.7534,0.7535,0.7533,0.7533,1549999999.0
2008-01-15 16:56:00,0.75595,0.75605,0.75575,0.75575,1549999999.0
2008-01-15 16:57:00,0.75575,0.7561,0.75575,0.75605,1003700011.0
2008-01-15 16:58:00,0.75605,0.75615,0.756,0.756,508200000.0
2008-01-15 16:59:00,0.756,0.75615,0.75595,0.75615,1109200000.0
2008-01-15 17:00:00,0.7533,0.7536,0.7533,0.7535,1704300005.0
2008-01-15 17:01:00,0.756,0.7561,0.75585,0.75585,1704300005.0
2008-01-15 17:02:00,0.75585,0.75605,0.7558,0.756,1837199998.0
2008-01-15 17:03:00,0.754,0.754,0.7537,0.7538,2061600010.0
2008-01-15 17:04:00,0.756,0.756,0.7558,0.75595,2061600010.0
2008-01-15 17:05:00,0.7538,0.754,0.7538,0.7539,1097800000.0
2008-01-15 17:06:00,0.7559,0.756,0.7559,0.75595,1097800000.0
2008-01-15 17:07:00,0.75595,0.7561,0.7559,0.7561,868800000.0
2008-01-15 17:08:00,0.7561,0.75615,0.75595,0.75605,916800000.0
2008-01-15 17:09:00,0.75605,0.7561,0.7559,0.7559,1408399994.0
2008-01-15 17:10:00,0.7559,0.75595,0.75565,0.75575,1839499997.0
2008-01-15 17:11:00,0.75575,0.75575,0.75555,0.7556,1733599992.0
2008-01-15 17:12:00,0.75555,0.75565,0.7555,0.75555,1500900003.0
2008-01-15 17:13:00,0.75555,0.75575,0.75555,0.7556,1039199999.0
2008-01-15 17:14:00,0.754,0.754,0.7539,0.754,1204599997.0
2008-01-15 17:15:00,0.7541,0.7541,0.754,0.754,1204599997.0
2008-01-15 17:16:00,0.7541,0.7541,0.754,0.7541,1204599997.0
2008-01-15 17:18:00,0.75515,0.7552,0.7551,0.7552,1204599997.0
2008-01-15 17:19:00,0.7542,0.7542,0.7541,0.7542,2090699995.0
2008-01-15 17:20:00,0.7552,0.75525,0.7551,0.7552,2090699995.0
2008-01-15 17:21:00,0.7544,0.7544,0.7543,0.7544,1718200000.0
2008-01-15 17:22:00,0.7543,0.7544,0.7543,0.7543,1718200000.0
2008-01-15 17:23:00,0.7544,0.7544,0.7543,0.7543,1718200000.0
2008-01-15 17:24:00,0.7544,0.7544,0.7544,0.7544,1718200000.0
2008-01-15 17:25:00,0.7545,0.7545,0.7543,0.7543,1718200000.0
2008-01-15 17:26:00,0.7544,0.7544,0.7541,0.7542,1718200000.0
2008-01-15 17:27:00,0.7552,0.7553,0.7552,0.75525,1718200000.0
2008-01-15 17:28:00,0.75525,0.7554,0.75525,0.75535,1827299991.0
2008-01-15 17:29:00,0.7539,0.7539,0.7538,0.7538,1861300010.0
2008-01-15 17:30:00,0.7537,0.7539,0.7537,0.7538,1861300010.0
2008-01-15 17:31:00,0.7537,0.7537,0.7536,0.7536,1861300010.0
2008-01-15 17:32:00,0.75505,0.75505,0.75485,0.7549,1861300010.0
2008-01-15 17:33:00,0.7535,0.7537,0.7535,0.7537,2071199992.0
2008-01-15 17:34:00,0.7547,0.75475,0.7546,0.7547,2071199992.0
2008-01-15 17:35:00,0.7536,0.7537,0.7534,0.7535,1533199988.0
2008-01-15 17:36:00,0.7534,0.7536,0.7534,0.7536,1533199988.0
2008-01-15 17:37:00,0.7537,0.7542,0.7537,0.7541,1533199988.0
2008-01-15 17:38:00,0.7542,0.7542,0.7541,0.7541,1533199988.0
2008-01-15 17:39:00,0.754,0.7541,0.754,0.7541,1533199988.0
2008-01-15 17:40:00,0.7542,0.7542,0.7541,0.7541,1533199988.0
2008-01-15 17:41:00,0.7542,0.7545,0.7542,0.7545,1533199988.0
2008-01-15 17:42:00,0.7546,0.7546,0.7545,0.7546,1533199988.0
2008-01-15 17:43:00,0.7534,0.7535,0.75335,0.75345,1533199988.0
2008-01-15 17:44:00,0.75345,0.75355,0.75345,0.7535,1815300003.0
2008-01-15 17:45:00,0.7547,0.7547,0.7546,0.7547,1715199999.0
2008-01-15 17:46:00,0.75345,0.7535,0.75335,0.7534,1715199999.0
2008-01-15 17:47:00,0.7544,0.7545,0.7544,0.7545,1288299998.0
2008-01-15 17:48:00,0.7531,0.7531,0.7528,0.75285,1288299998.0
2008-01-15 17:49:00,0.7529,0.7529,0.75275,0.7528,1829899997.0
2008-01-15 17:50:00,0.75275,0.7529,0.7527,0.7528,1354399999.0
2008-01-15 17:51:00,0.7528,0.753,0.7528,0.7529,1739800013.0
2008-01-15 17:52:00,0.7543,0.7544,0.7543,0.7544,1239000002.0
2008-01-15 17:53:00,0.7531,0.7533,0.75305,0.75325,1239000002.0
2008-01-15 17:54:00,0.75325,0.7534,0.7532,0.7534,889599999.0
2008-01-15 17:55:00,0.7546,0.7546,0.7543,0.7543,2113799963.0
2008-01-15 17:56:00,0.75335,0.75345,0.7533,0.75345,2113799963.0
2008-01-15 17:57:00,0.7534,0.75355,0.7534,0.75345,1635700005.0
2008-01-15 17:58:00,0.7542,0.7543,0.7542,0.7542,2140400001.0
2008-01-15 17:59:00,0.7543,0.7545,0.7542,0.7545,2140400001.0
2008-01-15 18:00:00,0.7535,0.7537,0.7534,0.7536,2140400001.0
2008-01-15 18:01:00,0.7543,0.7544,0.7543,0.7544,2105799994.0
2008-01-15 18:02:00,0.7543,0.7544,0.7543,0.7543,2105799994.0
2008-01-15 18:03:00,0.7544,0.7546,0.7544,0.7545,2105799994.0
2008-01-15 18:04:00,0.7544,0.7546,0.7544,0.7546,2105799994.0
2008-01-15 18:05:00,0.7547,0.7547,0.7546,0.7547,2105799994.0
2008-01-15 18:06:00,0.7546,0.7546,0.7545,0.7546,2105799994.0
2008-01-15 18:07:00,0.7547,0.7548,0.7546,0.7548,2105799994.0
2008-01-15 18:08:00,0.75395,0.7541,0.75395,0.75405,2105799994.0
2008-01-15 18:09:00,0.75405,0.7541,0.754,0.7541,1712199977.0
2008-01-15 18:10:00,0.7552,0.7554,0.7552,0.7553,1201100000.0
2008-01-15 18:11:00,0.754,0.754,0.75385,0.75385,1201100000.0
2008-01-15 18:12:00,0.75385,0.75405,0.75385,0.754,1486400000.0
2008-01-15 18:13:00,0.755,0.755,0.7549,0.755,2050999987.0
2008-01-15 18:14:00,0.7551,0.7551,0.755,0.7551,2050999987.0
2008-01-15 18:15:00,0.755,0.7551,0.7549,0.755,2050999987.0
2008-01-15 18:17:00,0.7549,0.755,0.7549,0.7549,2050999987.0
2008-01-15 18:18:00,0.755,0.755,0.7549,0.755,2050999987.0
2008-01-15 18:19:00,0.7542,0.75435,0.75415,0.75425,2050999987.0
2008-01-15 18:20:00,0.75425,0.75455,0.75425,0.75435,1706699998.0
2008-01-15 18:21:00,0.7544,0.75455,0.7544,0.7545,1958099994.0
2008-01-15 18:22:00,0.75445,0.7545,0.75435,0.7544,1857300001.0
2008-01-15 18:23:00,0.7549,0.7549,0.7548,0.7548,1588300000.0
2008-01-15 18:24:00,0.7544,0.75455,0.7544,0.7545,1588300000.0
2008-01-15 18:25:00,0.7545,0.7546,0.7544,0.75445,1124700001.0
2008-01-15 18:26:00,0.75445,0.7545,0.7541,0.7543,2000499991.0
2008-01-15 18:27:00,0.7543,0.75455,0.7542,0.7542,1117699998.0
2008-01-15 18:28:00,0.7542,0.75425,0.75405,0.75415,1790399993.0
2008-01-15 18:29:00,0.75415,0.75415,0.75385,0.75385,1681600005.0
2008-01-15 18:30:00,0.75385,0.75405,0.7538,0.7539,2122299976.0
2008-01-15 18:31:00,0.755,0.7551,0.755,0.7551,1856299992.0
2008-01-15 18:32:00,0.75365,0.7538,0.75365,0.7537,1856299992.0
2008-01-15 18:33:00,0.7537,0.75385,0.75365,0.75385,583200000.0
2008-01-15 18:34:00,0.75385,0.75385,0.75355,0.75375,1594499997.0
2008-01-15 18:35:00,0.755,0.755,0.755,0.755,976800002.0
2008-01-15 18:36:00,0.7536,0.7537,0.75345,0.7537,976800002.0
2008-01-15 18:37:00,0.75365,0.7543,0.7536,0.75415,1762199998.0
2008-01-15 18:38:00,0.7541,0.7543,0.75405,0.7542,1489500023.0
2008-01-15 18:39:00,0.7542,0.75425,0.7541,0.75415,1546799996.0
2008-01-15 18:40:00,0.7542,0.75425,0.75415,0.7542,1916599998.0
2008-01-15 18:41:00,0.7547,0.7548,0.7547,0.7547,1984900014.0
2008-01-15 18:42:00,0.7548,0.7548,0.7546,0.7546,1984900014.0
2008-01-15 18:43:00,0.7547,0.7548,0.7546,0.75475,1984900014.0
2008-01-15 18:45:00,0.7549,0.7549,0.7547,0.75475,814399999.0
2008-01-15 18:46:00,0.75475,0.75475,0.75455,0.7546,901400000.0
2008-01-15 18:48:00,0.75455,0.75475,0.75455,0.7547,1287899984.0
2008-01-15 18:50:00,0.75455,0.75465,0.7545,0.75455,1050900004.0
2008-01-15 18:51:00,0.75455,0.7546,0.75445,0.75445,1413699999.0
2008-01-15 18:52:00,0.7545,0.7545,0.7544,0.7544,1011600000.0
2008-01-15 18:53:00,0.7544,0.75455,0.7544,0.7545,1768900005.0
2008-01-15 18:54:00,0.7545,0.75465,0.75445,0.7546,785099999.0
2008-01-15 18:55:00,0.7546,0.7547,0.7546,0.7547,1714400003.0
2008-01-15 18:56:00,0.7546,0.7546,0.7546,0.7546,1714400003.0
2008-01-15 18:57:00,0.7543,0.7544,0.7543,0.75435,1714400003.0
2008-01-15 18:58:00,0.7547,0.7548,0.7547,0.7547,1683200000.0
2008-01-15 18:59:00,0.7548,0.7548,0.7547,0.7548,1683200000.0
2008-01-15 19:00:00,0.7547,0.7548,0.7547,0.7547,1683200000.0
2008-01-15 19:01:00,0.75445,0.75445,0.7544,0.75445,1683200000.0
2008-01-15 19:02:00,0.7547,0.7548,0.7547,0.7548,1185599998.0
2008-01-15 19:03:00,0.7544,0.7547,0.7544,0.7546,1185599998.0
2008-01-15 19:04:00,0.7546,0.75465,0.7545,0.75465,1701599991.0
2008-01-15 19:05:00,0.75465,0.75475,0.75465,0.75475,1052000000.0
2008-01-15 19:06:00,0.75475,0.75475,0.7546,0.7546,1846400004.0
2008-01-15 19:07:00,0.75465,0.75485,0.7546,0.75485,2021199984.0
2008-01-15 19:08:00,0.7545,0.7546,0.7545,0.7546,1627049993.0
2008-01-15 19:09:00,0.75495,0.7556,0.75495,0.7553,1627049993.0
2008-01-15 19:10:00,0.7546,0.7546,0.7545,0.7545,1688100008.0
2008-01-15 19:11:00,0.7553,0.75535,0.75525,0.75525,1688100008.0
2008-01-15 19:12:00,0.75525,0.75525,0.75505,0.75505,1081600000.0
2008-01-15 19:13:00,0.75505,0.7551,0.755,0.75505,1035200001.0
2008-01-15 19:14:00,0.75505,0.7552,0.755,0.75515,1351399990.0
2008-01-15 19:15:00,0.75515,0.7552,0.75495,0.7551,2047500000.0
2008-01-15 19:16:00,0.7551,0.7551,0.755,0.75505,1258599975.0
2008-01-15 19:17:00,0.755,0.7551,0.7549,0.75505,1136300000.0
2008-01-15 19:18:00,0.755,0.7551,0.75495,0.75505,1627799994.0
2008-01-15 19:19:00,0.75505,0.7551,0.755,0.75505,1886400000.0
2008-01-15 19:20:00,0.7551,0.7551,0.75495,0.75505,1093899989.0
2008-01-15 19:21:00,0.75505,0.7551,0.75505,0.75505,269600000.0
2008-01-15 19:22:00,0.754,0.754,0.7539,0.7539,1755299999.0
2008-01-15 19:23:00,0.7551,0.7551,0.75485,0.75485,1755299999.0
2008-01-15 19:24:00,0.75485,0.755,0.75485,0.7549,1767500000.0
2008-01-15 19:25:00,0.7549,0.755,0.7549,0.755,1924000000.0
2008-01-15 19:26:00,0.755,0.7551,0.75495,0.755,1889599998.0
2008-01-15 19:27:00,0.755,0.7551,0.755,0.75505,1000800000.0
2008-01-15 19:28:00,0.75505,0.75515,0.75505,0.7551,534400000.0
2008-01-15 19:29:00,0.7551,0.7551,0.7551,0.7551,1294400000.0
2008-01-15 19:31:00,0.75515,0.7552,0.75505,0.7552,2096999994.0
2008-01-15 19:32:00,0.7552,0.7552,0.7551,0.7551,2001600000.0
2008-01-15 19:33:00,0.7551,0.7551,0.755,0.755,1270900000.0
2008-01-15 19:34:00,0.75505,0.75505,0.755,0.75505,1894300000.0
2008-01-15 19:35:00,0.75505,0.7551,0.755,0.75505,1212999999.0
2008-01-15 19:36:00,0.7541,0.7541,0.7541,0.7541,1432000000.0
2008-01-15 19:37:00,0.7551,0.7551,0.755,0.75505,1432000000.0
2008-01-15 19:38:00,0.75505,0.75505,0.7549,0.7549,726400000.0
2008-01-15 19:39:00,0.7549,0.7549,0.75485,0.75485,589600000.0
2008-01-15 19:40:00,0.75485,0.7549,0.75485,0.7549,686400000.0
2008-01-15 19:41:00,0.7549,0.7549,0.7548,0.75485,1009000000.0
2008-01-15 19:42:00,0.754,0.754,0.754,0.754,1771600000.0
2008-01-15 19:43:00,0.7541,0.7541,0.754,0.7541,1771600000.0
2008-01-15 19:44:00,0.754,0.7541,0.7539,0.7539,1771600000.0
2008-01-15 19:45:00,0.754,0.754,0.7539,0.754,1771600000.0
2008-01-15 19:48:00,0.7546,0.75465,0.7546,0.75465,1771600000.0
2008-01-15 19:50:00,0.754,0.7541,0.754,0.754,1430399978.0
2008-01-15 19:52:00,0.75475,0.75475,0.7547,0.75475,1430399978.0
2008-01-15 19:54:00,0.75475,0.7549,0.75475,0.7548,1154699978.0
2008-01-15 19:55:00,0.7548,0.75485,0.7547,0.75475,2138699937.0
2008-01-15 19:56:00,0.75475,0.7548,0.7547,0.7548,281600000.0
2008-01-15 19:57:00,0.7548,0.75485,0.7548,0.75485,1660800000.0
2008-01-15 19:58:00,0.75485,0.75485,0.7548,0.75485,1324000000.0
2008-01-15 19:59:00,0.7548,0.7549,0.75475,0.75485,1849400000.0
2008-01-15 20:00:00,0.7538,0.7539,0.7538,0.7538,1710000002.0
2008-01-15 20:01:00,0.75485,0.75485,0.75475,0.75485,1710000002.0
2008-01-15 20:02:00,0.75485,0.75485,0.7548,0.75485,1136800000.0
2008-01-15 20:03:00,0.75485,0.7549,0.75475,0.7548,1337800000.0
2008-01-15 20:04:00,0.7548,0.7548,0.75475,0.7548,1899500000.0
2008-01-15 20:05:00,0.7548,0.7548,0.7547,0.75475,2129500000.0
2008-01-15 20:06:00,0.7548,0.7548,0.75465,0.75475,1067200033.0
2008-01-15 20:07:00,0.7538,0.7538,0.7537,0.7537,1794100011.0
2008-01-15 20:08:00,0.7538,0.754,0.7537,0.7539,1794100011.0
2008-01-15 20:09:00,0.7546,0.7547,0.75455,0.75465,1794100011.0
2008-01-15 20:10:00,0.75465,0.7547,0.75445,0.7547,1649300001.0
2008-01-15 20:11:00,0.7547,0.7547,0.7546,0.75465,440000000.0
2008-01-15 20:12:00,0.75465,0.7547,0.7545,0.7547,2109600000.0
2008-01-15 20:13:00,0.7547,0.75475,0.7547,0.7547,1846400000.0
2008-01-15 20:14:00,0.7547,0.7548,0.75465,0.75465,2122999988.0
2008-01-15 20:15:00,0.7541,0.7542,0.7541,0.7542,1968400000.0
2008-01-15 20:16:00,0.7543,0.7543,0.7542,0.7542,1968400000.0
2008-01-15 20:17:00,0.7541,0.7542,0.7541,0.7542,1968400000.0
2008-01-15 20:18:00,0.7543,0.7543,0.7542,0.7542,1968400000.0
2008-01-15 20:19:00,0.7545,0.7545,0.7544,0.75445,1968400000.0
2008-01-15 20:20:00,0.7543,0.7544,0.7542,0.7543,1422700000.0
2008-01-15 20:21:00,0.7543,0.7543,0.75405,0.75405,1422700000.0
2008-01-15 20:22:00,0.75405,0.7541,0.754,0.75405,572800000.0
2008-01-15 20:23:00,0.75405,0.75405,0.754,0.75405,1448000000.0
2008-01-15 20:26:00,0.75395,0.75395,0.75375,0.75395,804000000.0
2008-01-15 20:27:00,0.7539,0.75395,0.7539,0.7539,1388000000.0
2008-01-15 20:28:00,0.7539,0.754,0.7539,0.754,759200000.0
2008-01-15 20:29:00,0.754,0.75415,0.754,0.7541,1138400000.0
2008-01-15 20:30:00,0.7541,0.7541,0.75405,0.7541,1731200000.0
2008-01-15 20:31:00,0.7541,0.7542,0.754,0.7541,1232800000.0
2008-01-15 20:32:00,0.7541,0.75415,0.75405,0.75415,2099800000.0
2008-01-15 20:33:00,0.75415,0.75415,0.7541,0.7541,1198400000.0
2008-01-15 20:34:00,0.7541,0.75415,0.7541,0.7541,1457200000.0
2008-01-15 20:35:00,0.7548,0.7548,0.7547,0.7548,1515000000.0
2008-01-15 20:36:00,0.75415,0.7542,0.7541,0.75415,1515000000.0
2008-01-15 20:39:00,0.755,0.755,0.7549,0.7549,1098400000.0
2008-01-15 20:41:00,0.7548,0.7549,0.7548,0.7548,1098400000.0
2008-01-15 20:42:00,0.7549,0.7549,0.7548,0.7548,1098400000.0
2008-01-15 20:43:00,0.7541,0.7542,0.7541,0.7541,1098400000.0
2008-01-15 20:44:00,0.7547,0.7547,0.7547,0.7547,1389800000.0
2008-01-15 20:45:00,0.754,0.7541,0.754,0.75405,1389800000.0
2008-01-15 20:46:00,0.7548,0.7548,0.7546,0.7546,1600800000.0
2008-01-15 20:47:00,0.7547,0.7548,0.7546,0.7547,1600800000.0
2008-01-15 20:48:00,0.7546,0.7547,0.7546,0.7547,1600800000.0
2008-01-15 20:49:00,0.7542,0.7542,0.75415,0.7542,1600800000.0
2008-01-15 20:50:00,0.7546,0.7547,0.7546,0.7547,1724300000.0
2008-01-15 20:51:00,0.75415,0.75415,0.75405,0.7541,1724300000.0
2008-01-15 20:52:00,0.7549,0.7549,0.7549,0.7549,1246400000.0
2008-01-15 20:53:00,0.7541,0.75415,0.754,0.7541,1246400000.0
2008-01-15 20:54:00,0.7549,0.755,0.7549,0.755,1443099982.0
2008-01-15 20:55:00,0.7549,0.755,0.7547,0.7548,1443099982.0
2008-01-15 20:56:00,0.7549,0.755,0.7548,0.755,1443099982.0
2008-01-15 20:57:00,0.7551,0.7552,0.755,0.755,1443099982.0
2008-01-15 20:58:00,0.7541,0.75415,0.754,0.754,1443099982.0
2008-01-15 20:59:00,0.754,0.75405,0.75395,0.75405,1834199996.0
2008-01-15 21:00:00,0.75405,0.75405,0.75385,0.7539,1467700000.0
2008-01-15 21:01:00,0.7548,0.7548,0.7548,0.7548,1644300000.0
2008-01-15 21:02:00,0.7539,0.754,0.75375,0.754,1644300000.0
2008-01-15 21:03:00,0.7549,0.755,0.7548,0.755,1542500000.0
2008-01-15 21:04:00,0.7538,0.75395,0.7538,0.7539,1542500000.0
2008-01-15 21:05:00,0.7539,0.7539,0.75385,0.75385,1052000000.0
2008-01-15 21:07:00,0.7538,0.75395,0.75375,0.75375,1446300003.0
2008-01-15 21:08:00,0.75375,0.7541,0.75375,0.75395,1310600000.0
2008-01-15 21:09:00,0.754,0.7542,0.75395,0.75405,1820899986.0
2008-01-15 21:10:00,0.754,0.75405,0.75385,0.75395,2043100012.0
2008-01-15 21:11:00,0.75395,0.75415,0.7539,0.75415,960800000.0
2008-01-15 21:12:00,0.7541,0.7542,0.7541,0.75415,890400000.0
2008-01-15 21:13:00,0.75415,0.7544,0.7541,0.75425,577599996.0
2008-01-15 21:14:00,0.75425,0.7543,0.7542,0.75425,1383200014.0
2008-01-15 21:15:00,0.75425,0.7543,0.7542,0.75425,768000000.0
2008-01-15 21:16:00,0.7543,0.7544,0.75425,0.75435,746200000.0
2008-01-15 21:17:00,0.75435,0.75435,0.75425,0.75425,524000000.0
2008-01-15 21:18:00,0.75425,0.75435,0.7542,0.75435,1212200000.0
2008-01-15 21:19:00,0.75435,0.7545,0.7543,0.7545,863200000.0
2008-01-15 21:20:00,0.7545,0.7545,0.7543,0.7544,737300001.0
2008-01-15 21:21:00,0.7544,0.7544,0.75435,0.75435,324800000.0
2008-01-15 21:22:00,0.75435,0.75435,0.75425,0.7543,959200000.0
2008-01-15 21:23:00,0.7548,0.7548,0.7547,0.7547,514600000.0
2008-01-15 21:24:00,0.75435,0.7544,0.75435,0.7544,514600000.0
2008-01-15 21:25:00,0.7544,0.7544,0.75435,0.75435,1570800000.0
2008-01-15 21:26:00,0.7548,0.7548,0.7547,0.7547,1660199995.0
2008-01-15 21:27:00,0.7544,0.75465,0.75435,0.7546,1660199995.0
2008-01-15 21:28:00,0.7546,0.75475,0.7545,0.75465,997900002.0
2008-01-15 21:29:00,0.7547,0.7549,0.75465,0.75485,1538100002.0
2008-01-15 21:30:00,0.7548,0.7549,0.75475,0.75485,892700000.0
2008-01-15 21:31:00,0.75485,0.7549,0.75475,0.75485,1764800051.0
2008-01-15 21:32:00,0.75485,0.75495,0.7548,0.75485,1434500000.0
2008-01-15 21:33:00,0.75485,0.75495,0.75485,0.75485,662200000.0
2008-01-15 21:34:00,0.75485,0.7549,0.75475,0.75475,1384600000.0
2008-01-15 21:35:00,0.7548,0.75495,0.75475,0.75485,1634100000.0
2008-01-15 21:36:00,0.7548,0.755,0.7548,0.75495,1438700000.0
2008-01-15 21:37:00,0.75495,0.75505,0.7549,0.75505,1946100000.0
2008-01-15 21:38:00,0.7547,0.7547,0.7546,0.7547,1528000000.0
2008-01-15 21:39:00,0.755,0.7551,0.755,0.75505,1528000000.0
2008-01-15 21:40:00,0.75505,0.75505,0.75495,0.75495,1470900000.0
2008-01-15 21:41:00,0.75495,0.755,0.75485,0.7549,715200000.0
2008-01-15 21:42:00,0.7549,0.75495,0.75485,0.7549,475200000.0
2008-01-15 21:43:00,0.75485,0.75495,0.75475,0.75485,1339799993.0
2008-01-15 21:44:00,0.7545,0.7546,0.7545,0.7545,800900000.0
2008-01-15 21:45:00,0.7547,0.7549,0.7547,0.75485,800900000.0
2008-01-15 21:46:00,0.75485,0.75485,0.7547,0.75475,501600000.0
2008-01-15 21:47:00,0.7547,0.75485,0.7547,0.7548,1258400000.0
2008-01-15 21:48:00,0.7548,0.7548,0.7547,0.75475,1357200000.0
2008-01-15 21:49:00,0.75475,0.7548,0.7547,0.7548,1505000005.0
2008-01-15 21:50:00,0.7548,0.7548,0.7547,0.7548,1655100000.0
2008-01-15 21:52:00,0.7548,0.75495,0.7548,0.7549,1151300000.0
2008-01-15 21:53:00,0.7549,0.7551,0.75485,0.755,1161500000.0
2008-01-15 21:54:00,0.755,0.7551,0.75495,0.7551,1672600000.0
2008-01-15 21:55:00,0.7551,0.7551,0.7548,0.7549,884899995.0
2008-01-15 21:56:00,0.7549,0.75505,0.75485,0.75505,352000000.0
2008-01-15 21:57:00,0.75505,0.7553,0.75505,0.75505,1083200000.0
2008-01-15 21:58:00,0.75505,0.75515,0.75505,0.7551,1539750000.0
2008-01-15 21:59:00,0.7551,0.75515,0.75505,0.75505,1158400000.0
2008-01-15 22:00:00,0.75505,0.75515,0.75485,0.7549,858600000.0
2008-01-15 22:01:00,0.7549,0.75495,0.75485,0.75485,1502500000.0
2008-01-15 22:02:00,0.7549,0.75505,0.75485,0.7549,1410600000.0
2008-01-15 22:03:00,0.7549,0.7551,0.75485,0.7551,1988999999.0
2008-01-15 22:04:00,0.7551,0.75525,0.75495,0.75525,1374100005.0
2008-01-15 22:05:00,0.75525,0.7553,0.7551,0.7551,758200000.0
2008-01-15 22:06:00,0.7545,0.7545,0.7544,0.7545,939600006.0
2008-01-15 22:07:00,0.7544,0.7544,0.7543,0.7544,939600006.0
2008-01-15 22:08:00,0.7543,0.7543,0.7542,0.7542,939600006.0
2008-01-15 22:09:00,0.755,0.7551,0.755,0.75505,939600006.0
2008-01-15 22:10:00,0.7543,0.7543,0.7542,0.7542,1531600015.0
2008-01-15 22:11:00,0.7541,0.7542,0.7541,0.7541,1531600015.0
2008-01-15 22:12:00,0.75505,0.7551,0.755,0.7551,1531600015.0
2008-01-15 22:13:00,0.7551,0.7551,0.75495,0.755,1292800000.0
2008-01-15 22:14:00,0.7541,0.7542,0.7539,0.754,1535200000.0
2008-01-15 22:15:00,0.7541,0.7541,0.754,0.754,1535200000.0
2008-01-15 22:16:00,0.75485,0.75485,0.75475,0.75475,1535200000.0
2008-01-15 22:17:00,0.7548,0.75485,0.75475,0.7548,1418000000.0
2008-01-15 22:18:00,0.7541,0.7542,0.7541,0.7542,1332999986.0
2008-01-15 22:19:00,0.75475,0.7548,0.7547,0.7548,1332999986.0
2008-01-15 22:20:00,0.7544,0.7544,0.7543,0.7543,1018400000.0
2008-01-15 22:21:00,0.7542,0.7544,0.7542,0.7543,1018400000.0
2008-01-15 22:22:00,0.7547,0.7548,0.7547,0.7548,1018400000.0
2008-01-15 22:23:00,0.7548,0.7549,0.7547,0.7548,1687700006.0
2008-01-15 22:24:00,0.7548,0.7549,0.75475,0.75485,1184800000.0
2008-01-15 22:25:00,0.75485,0.75485,0.7547,0.7548,1141600000.0
2008-01-15 22:26:00,0.7548,0.7549,0.7548,0.75485,1108000000.0
2008-01-15 22:27:00,0.75485,0.75485,0.7548,0.75485,973600000.0
2008-01-15 22:28:00,0.75485,0.7549,0.7547,0.75485,1200799998.0
2008-01-15 22:29:00,0.75485,0.7549,0.75485,0.7549,629600000.0
2008-01-15 22:30:00,0.7549,0.75495,0.7548,0.75485,1323500001.0
2008-01-15 22:31:00,0.75485,0.7549,0.7548,0.75485,704300000.0
2008-01-15 22:32:00,0.75485,0.75485,0.75465,0.7548,1576000000.0
2008-01-15 22:33:00,0.7548,0.75485,0.75475,0.7548,1164200000.0
2008-01-15 22:34:00,0.7545,0.7546,0.7545,0.7545,1324800000.0
2008-01-15 22:36:00,0.7546,0.7547,0.7546,0.7547,1324800000.0
2008-01-15 22:37:00,0.7547,0.75475,0.7547,0.75475,1324800000.0
2008-01-15 22:38:00,0.75475,0.7548,0.7547,0.7548,1992000002.0
2008-01-15 22:39:00,0.7548,0.7548,0.7547,0.75475,1648400036.0
2008-01-15 22:40:00,0.75475,0.75485,0.7547,0.75475,1837900045.0
2008-01-15 22:41:00,0.7547,0.7549,0.75465,0.75475,1488399999.0
2008-01-15 22:42:00,0.7547,0.75485,0.7547,0.75485,1089600004.0
2008-01-15 22:43:00,0.7548,0.75485,0.75465,0.75465,504800000.0
2008-01-15 22:44:00,0.75465,0.75475,0.7546,0.75465,465900007.0
2008-01-15 22:45:00,0.75465,0.7547,0.7546,0.7546,664299998.0
2008-01-15 22:46:00,0.7546,0.7547,0.75455,0.75455,802100000.0
2008-01-15 22:47:00,0.75455,0.7547,0.75455,0.75455,1573800000.0
2008-01-15 22:48:00,0.75455,0.7547,0.75455,0.7547,1497399985.0
2008-01-15 22:49:00,0.7547,0.7547,0.7546,0.7546,1805700000.0
2008-01-15 22:50:00,0.7542,0.7543,0.7541,0.7543,1713000000.0
2008-01-15 22:51:00,0.7542,0.7543,0.7542,0.7542,1713000000.0
2008-01-15 22:52:00,0.75465,0.75465,0.75455,0.75465,1713000000.0
2008-01-15 22:55:00,0.7547,0.75475,0.75465,0.7547,1139800000.0
2008-01-15 22:56:00,0.7547,0.75475,0.75465,0.7547,1745500010.0
2008-01-15 22:57:00,0.7547,0.7547,0.75455,0.75465,1723799985.0
2008-01-15 22:58:00,0.75465,0.75475,0.7546,0.75465,1785500025.0
2008-01-15 22:59:00,0.75465,0.7547,0.75455,0.75455,1123200000.0
2008-01-15 23:00:00,0.75455,0.7546,0.75455,0.75455,500800000.0
2008-01-15 23:01:00,0.7543,0.7544,0.7542,0.7543,1770200019.0
2008-01-15 23:02:00,0.75445,0.75465,0.75445,0.7546,1770200019.0
2008-01-15 23:03:00,0.7546,0.7546,0.754,0.7541,931700004.0
2008-01-15 23:04:00,0.7541,0.75445,0.7541,0.75445,974799992.0
2008-01-15 23:05:00,0.75445,0.7546,0.75435,0.7546,902700000.0
2008-01-15 23:06:00,0.75455,0.7546,0.7544,0.7545,844700000.0
2008-01-15 23:07:00,0.7542,0.7545,0.7541,0.7542,1447499989.0
2008-01-15 23:08:00,0.7543,0.7544,0.7541,0.7543,1447499989.0
2008-01-15 23:09:00,0.75425,0.75435,0.75415,0.75425,1447499989.0
2008-01-15 23:10:00,0.75425,0.7543,0.75415,0.7542,1355399997.0
2008-01-15 23:11:00,0.7541,0.7542,0.7538,0.7538,1946000000.0
2008-01-15 23:12:00,0.7539,0.7539,0.7537,0.7538,1946000000.0
2008-01-15 23:13:00,0.75415,0.75415,0.7541,0.75415,1946000000.0
2008-01-15 23:14:00,0.75415,0.7542,0.75395,0.754,1073700000.0
2008-01-15 23:15:00,0.754,0.7541,0.754,0.7541,990400000.0
2008-01-15 23:16:00,0.7541,0.75415,0.754,0.754,1725199998.0
2008-01-15 23:17:00,0.754,0.7542,0.754,0.75415,1028000000.0
2008-01-15 23:18:00,0.75415,0.7542,0.7541,0.7541,903400000.0
2008-01-15 23:19:00,0.7541,0.7544,0.754,0.7543,1297499983.0
2008-01-15 23:20:00,0.7543,0.7544,0.75425,0.75425,1686499996.0
2008-01-15 23:21:00,0.75425,0.7544,0.7542,0.7543,962400000.0
2008-01-15 23:22:00,0.75435,0.7546,0.7543,0.7545,1526600000.0
2008-01-15 23:23:00,0.7541,0.7542,0.7541,0.7542,1428299998.0
2008-01-15 23:24:00,0.7543,0.7547,0.7543,0.7546,1428299998.0
2008-01-15 23:25:00,0.7546,0.7547,0.7545,0.7547,1428299998.0
2008-01-15 23:26:00,0.75465,0.7547,0.7546,0.75465,1217700001.0
2008-01-15 23:27:00,0.75465,0.7547,0.7546,0.7547,986400000.0
2008-01-15 23:28:00,0.7547,0.7547,0.7545,0.75465,1075399972.0
2008-01-15 23:29:00,0.75465,0.7547,0.7546,0.7546,920000000.0
2008-01-15 23:30:00,0.7546,0.75465,0.75445,0.7545,1680400001.0
2008-01-15 23:31:00,0.7545,0.75455,0.75445,0.7545,1949000000.0
2008-01-15 23:32:00,0.7549,0.755,0.7548,0.755,928800000.0
2008-01-15 23:33:00,0.7546,0.7546,0.75455,0.7546,928800000.0
2008-01-15 23:34:00,0.755,0.755,0.7549,0.7549,1590400000.0
2008-01-15 23:35:00,0.7545,0.7546,0.7544,0.75455,1590400000.0
2008-01-15 23:36:00,0.75455,0.7548,0.7545,0.7547,1835500000.0
2008-01-15 23:37:00,0.7547,0.7547,0.7546,0.7547,664000000.0
2008-01-15 23:38:00,0.7547,0.7547,0.7545,0.7546,783700000.0
2008-01-15 23:40:00,0.7549,0.7549,0.7549,0.7549,2088800000.0
2008-01-15 23:41:00,0.7545,0.7545,0.75445,0.7545,2088800000.0
2008-01-15 23:43:00,0.755,0.7551,0.755,0.7551,1352800000.0
2008-01-15 23:44:00,0.7545,0.75455,0.75445,0.75455,1352800000.0
2008-01-15 23:45:00,0.75455,0.75455,0.7544,0.7544,1283900000.0
2008-01-15 23:46:00,0.7544,0.75445,0.7543,0.7544,1481200000.0
2008-01-15 23:47:00,0.7544,0.7544,0.75435,0.7544,1326400000.0
2008-01-15 23:49:00,0.755,0.755,0.755,0.755,1088799994.0
2008-01-15 23:50:00,0.75415,0.75435,0.75405,0.75435,1088799994.0
2008-01-15 23:51:00,0.75435,0.75435,0.7542,0.7542,350400000.0
2008-01-15 23:52:00,0.7542,0.7543,0.7542,0.7542,1252000000.0
2008-01-15 23:53:00,0.7542,0.7542,0.75415,0.7542,1554700000.0
2008-01-15 23:54:00,0.7542,0.7543,0.75415,0.7542,1708100000.0
2008-01-15 23:57:00,0.7548,0.7548,0.7548,0.7548,1771200000.0
2008-01-15 23:58:00,0.7547,0.7547,0.7546,0.7546,1771200000.0
2008-01-15 23:59:00,0.7547,0.7548,0.7547,0.7547,1771200000.0
2008-01-16 00:00:00,0.7548,0.755,0.7548,0.755,1771200000.0
2008-01-16 00:01:00,0.7549,0.755,0.7549,0.755,1771200000.0
2008-01-16 00:02:00,0.7549,0.755,0.7548,0.7549,1771200000.0
2008-01-16 00:03:00,0.7548,0.7549,0.7548,0.7549,1771200000.0
2008-01-16 00:04:00,0.7548,0.7549,0.7548,0.7548,1771200000.0
2008-01-16 00:05:00,0.7549,0.7549,0.7548,0.7548,1771200000.0
2008-01-16 00:06:00,0.7549,0.7549,0.7548,0.7549,1771200000.0
2008-01-16 00:07:00,0.7542,0.7544,0.7541,0.75415,1771200000.0
2008-01-16 00:08:00,0.7551,0.7551,0.7551,0.7551,1954900000.0
2008-01-16 00:10:00,0.755,0.7551,0.755,0.755,1954900000.0
2008-01-16 00:13:00,0.7551,0.7551,0.7551,0.7551,1954900000.0
2008-01-16 00:14:00,0.75375,0.754,0.75375,0.754,1954900000.0
2008-01-16 00:15:00,0.7552,0.7553,0.7552,0.7553,2061599989.0
2008-01-16 00:16:00,0.7554,0.7554,0.7551,0.7552,2061599989.0
2008-01-16 00:17:00,0.7551,0.7551,0.7551,0.7551,2061599989.0
2008-01-16 00:24:00,0.7552,0.7552,0.7552,0.7552,2061599989.0
2008-01-16 00:26:00,0.7547,0.7548,0.7546,0.7548,2061599989.0
2008-01-16 00:28:00,0.7547,0.755,0.75455,0.7549,2144200000.0
2008-01-16 00:29:00,0.7552,0.7553,0.7552,0.7553,1313300000.0
2008-01-16 00:30:00,0.7552,0.7553,0.7552,0.7552,1313300000.0
2008-01-16 00:31:00,0.7551,0.7552,0.7551,0.7552,1313300000.0
2008-01-16 00:34:00,0.7553,0.7553,0.7552,0.7552,1313300000.0
2008-01-16 00:35:00,0.7553,0.7553,0.7552,0.7553,1313300000.0
2008-01-16 00:36:00,0.7552,0.7553,0.7552,0.7553,1313300000.0
2008-01-16 00:37:00,0.7552,0.7555,0.7552,0.7555,1313300000.0
2008-01-16 00:38:00,0.7554,0.7557,0.7554,0.7555,1313300000.0
2008-01-16 00:39:00,0.7557,0.7557,0.7555,0.7555,1313300000.0
2008-01-16 00:40:00,0.75495,0.755,0.75485,0.75485,1313300000.0
2008-01-16 00:41:00,0.7557,0.7557,0.7557,0.7557,1009599999.0
2008-01-16 00:43:00,0.7549,0.75515,0.7549,0.7551,1009599999.0
2008-01-16 00:44:00,0.7558,0.7558,0.7557,0.7557,2144800000.0
2008-01-16 00:45:00,0.7558,0.7559,0.7558,0.7558,2144800000.0
2008-01-16 00:46:00,0.7557,0.7558,0.7557,0.7558,2144800000.0
2008-01-16 00:48:00,0.755,0.7551,0.755,0.7551,2144800000.0
2008-01-16 00:49:00,0.7559,0.7559,0.7558,0.7559,1118000000.0
2008-01-16 00:50:00,0.756,0.7561,0.756,0.7561,1118000000.0
2008-01-16 00:51:00,0.7562,0.7562,0.7561,0.7561,1118000000.0
2008-01-16 00:52:00,0.756,0.756,0.7558,0.7558,1118000000.0
2008-01-16 00:53:00,0.7559,0.756,0.7558,0.7558,1118000000.0
2008-01-16 00:54:00,0.7557,0.7557,0.7557,0.7557,1118000000.0
2008-01-16 00:55:00,0.7558,0.7559,0.7558,0.7559,1118000000.0
2008-01-16 00:56:00,0.75495,0.75495,0.7549,0.7549,1118000000.0
2008-01-16 00:57:00,0.7559,0.7559,0.7558,0.7558,499100000.0
2008-01-16 00:58:00,0.7559,0.7559,0.7558,0.7558,499100000.0
2008-01-16 00:59:00,0.7559,0.7559,0.7558,0.7559,499100000.0
2008-01-16 01:00:00,0.7558,0.7561,0.7558,0.7561,499100000.0
2008-01-16 01:01:00,0.755,0.755,0.75495,0.75495,499100000.0
2008-01-16 01:02:00,0.75495,0.755,0.7548,0.75485,1357599992.0
2008-01-16 01:03:00,0.756,0.7561,0.756,0.7561,2051575003.0
2008-01-16 01:04:00,0.7562,0.7562,0.7561,0.7561,2051575003.0
2008-01-16 01:05:00,0.7562,0.7562,0.7561,0.7561,2051575003.0
2008-01-16 01:07:00,0.756,0.756,0.756,0.756,2051575003.0
2008-01-16 01:08:00,0.7559,0.7559,0.7559,0.7559,2051575003.0
2008-01-16 01:09:00,0.7558,0.7559,0.7558,0.7559,2051575003.0
2008-01-16 01:10:00,0.756,0.756,0.7558,0.7558,2051575003.0
2008-01-16 01:11:00,0.7557,0.7557,0.7557,0.7557,2051575003.0
2008-01-16 01:12:00,0.7555,0.7557,0.7555,0.7555,2051575003.0
2008-01-16 01:13:00,0.7557,0.7557,0.7555,0.7557,2051575003.0
2008-01-16 01:14:00,0.7555,0.7555,0.7555,0.7555,2051575003.0
2008-01-16 01:15:00,0.7553,0.75535,0.7552,0.7553,2051575003.0
2008-01-16 01:16:00,0.75535,0.7554,0.7551,0.7552,1877100000.0
2008-01-16 01:17:00,0.7555,0.7557,0.7555,0.7555,826400000.0
2008-01-16 01:18:00,0.7552,0.7552,0.7551,0.75515,826400000.0
2008-01-16 01:19:00,0.75515,0.75515,0.755,0.7551,1996500001.0
2008-01-16 01:21:00,0.7555,0.7555,0.7554,0.7554,1618600018.0
2008-01-16 01:22:00,0.7553,0.7554,0.7553,0.7554,1618600018.0
2008-01-16 01:23:00,0.7551,0.7551,0.755,0.75505,1618600018.0
2008-01-16 01:25:00,0.7555,0.7555,0.7554,0.7554,869800002.0
2008-01-16 01:26:00,0.7555,0.7555,0.7554,0.7554,869800002.0
2008-01-16 01:28:00,0.7555,0.7555,0.7554,0.7554,869800002.0
2008-01-16 01:30:00,0.75525,0.7553,0.75515,0.7553,869800002.0
2008-01-16 01:31:00,0.7553,0.7553,0.7551,0.75515,1456600018.0
2008-01-16 01:33:00,0.75515,0.7552,0.75505,0.7552,1659500000.0
2008-01-16 01:34:00,0.7552,0.75535,0.7552,0.7553,1479600000.0
2008-01-16 01:35:00,0.7553,0.7554,0.7552,0.7553,1882000015.0
2008-01-16 01:36:00,0.7553,0.75535,0.75525,0.7553,1594000000.0
2008-01-16 01:37:00,0.7553,0.7556,0.75525,0.75555,2003800000.0
2008-01-16 01:38:00,0.7554,0.7554,0.7554,0.7554,1323000000.0
2008-01-16 01:39:00,0.7555,0.7555,0.7554,0.7555,1323000000.0
2008-01-16 01:40:00,0.7554,0.7555,0.7554,0.7555,1323000000.0
2008-01-16 01:45:00,0.75575,0.7559,0.75575,0.75575,1323000000.0
2008-01-16 01:46:00,0.75575,0.7558,0.75575,0.7558,1645200000.0
2008-01-16 01:47:00,0.7558,0.75585,0.7557,0.75585,2130699992.0
2008-01-16 01:50:00,0.7557,0.7557,0.7555,0.7555,1427200000.0
2008-01-16 01:51:00,0.7561,0.7562,0.7561,0.7561,1427200000.0
2008-01-16 01:52:00,0.7561,0.7561,0.7558,0.7558,1800000000.0
2008-01-16 01:53:00,0.7558,0.75595,0.75575,0.75575,1423900000.0
2008-01-16 01:54:00,0.7558,0.7558,0.75575,0.7558,1357700000.0
2008-01-16 01:55:00,0.7558,0.75595,0.7557,0.75585,1528600000.0
2008-01-16 01:56:00,0.7559,0.756,0.75585,0.7559,1973400000.0
2008-01-16 01:58:00,0.7555,0.7555,0.7555,0.7555,2052799998.0
2008-01-16 01:59:00,0.7554,0.7557,0.7554,0.7557,2052799998.0
2008-01-16 02:00:00,0.7558,0.7558,0.7555,0.7555,2052799998.0
2008-01-16 02:01:00,0.7554,0.7555,0.7554,0.7554,2052799998.0
2008-01-16 02:04:00,0.7561,0.7562,0.7561,0.7562,2052799998.0
2008-01-16 02:05:00,0.7562,0.7562,0.75605,0.75605,2003699970.0
2008-01-16 02:06:00,0.75605,0.7561,0.75605,0.75605,1815000000.0
2008-01-16 02:07:00,0.75605,0.7561,0.75575,0.75605,1770899969.0
2008-01-16 02:08:00,0.7555,0.7555,0.7554,0.7555,1807599998.0
2008-01-16 02:09:00,0.7554,0.7555,0.7554,0.7554,1807599998.0
2008-01-16 02:10:00,0.7555,0.7555,0.7554,0.7555,1807599998.0
2008-01-16 02:11:00,0.75595,0.75595,0.7557,0.7557,1807599998.0
2008-01-16 02:13:00,0.7557,0.7557,0.7555,0.7555,1926400000.0
2008-01-16 02:14:00,0.7554,0.7558,0.7554,0.7557,1926400000.0
2008-01-16 02:15:00,0.7555,0.7557,0.7555,0.7555,1926400000.0
2008-01-16 02:16:00,0.7557,0.7558,0.7555,0.7558,1926400000.0
2008-01-16 02:17:00,0.7555,0.7557,0.75545,0.7557,1926400000.0
2008-01-16 02:18:00,0.7557,0.7557,0.75565,0.7557,1482400000.0
2008-01-16 02:19:00,0.7558,0.7558,0.7558,0.7558,1152100000.0
2008-01-16 02:22:00,0.7559,0.7559,0.7559,0.7559,1152100000.0
2008-01-16 02:23:00,0.7558,0.7558,0.7558,0.7558,1152100000.0
2008-01-16 02:24:00,0.7559,0.7559,0.7557,0.7558,1152100000.0
2008-01-16 02:25:00,0.7555,0.75555,0.75545,0.75545,1152100000.0
2008-01-16 02:26:00,0.75545,0.7556,0.7554,0.75555,1204700000.0
2008-01-16 02:27:00,0.75555,0.75555,0.7555,0.75555,83000000.0
2008-01-16 02:28:00,0.75555,0.7556,0.75545,0.75555,1212599999.0
2008-01-16 02:29:00,0.75555,0.75555,0.75545,0.75555,71700000.0
2008-01-16 02:30:00,0.75555,0.75555,0.75555,0.75555,80200000.0
2008-01-16 02:32:00,0.7555,0.75555,0.7555,0.75555,952800000.0
2008-01-16 02:33:00,0.756,0.756,0.7559,0.756,1500800000.0
2008-01-16 02:34:00,0.7561,0.7561,0.756,0.7561,1500800000.0
2008-01-16 02:35:00,0.756,0.7561,0.7559,0.7559,1500800000.0
2008-01-16 02:36:00,0.756,0.756,0.7558,0.7558,1500800000.0
2008-01-16 02:37:00,0.7557,0.7558,0.7557,0.7557,1500800000.0
2008-01-16 02:40:00,0.7556,0.7556,0.7556,0.7556,1500800000.0
2008-01-16 02:41:00,0.7557,0.7557,0.7555,0.7555,1630900000.0
2008-01-16 02:42:00,0.7556,0.7556,0.7555,0.7556,1630900000.0
2008-01-16 02:43:00,0.7554,0.7555,0.7554,0.7554,826400000.0
2008-01-16 02:44:00,0.7555,0.7555,0.7554,0.7554,826400000.0
2008-01-16 02:45:00,0.7555,0.7555,0.7554,0.7554,826400000.0
2008-01-16 02:46:00,0.7553,0.7554,0.7553,0.7554,826400000.0
2008-01-16 02:47:00,0.7553,0.7554,0.7553,0.7553,826400000.0
2008-01-16 02:48:00,0.7554,0.7554,0.7553,0.7553,826400000.0
2008-01-16 02:49:00,0.7556,0.7556,0.7556,0.7556,826400000.0
2008-01-16 02:50:00,0.7556,0.7557,0.75535,0.7556,2091999999.0
2008-01-16 02:51:00,0.7554,0.7554,0.7553,0.7553,1734599990.0
2008-01-16 02:52:00,0.7554,0.7554,0.7553,0.7554,1734599990.0
2008-01-16 02:55:00,0.7553,0.7553,0.7553,0.7553,1734599990.0
2008-01-16 02:56:00,0.7554,0.7554,0.7553,0.7553,1734599990.0
2008-01-16 02:57:00,0.7554,0.7554,0.7554,0.7554,1734599990.0
2008-01-16 02:58:00,0.7553,0.7554,0.7553,0.7554,1734599990.0
2008-01-16 02:59:00,0.7553,0.7554,0.7553,0.7554,1734599990.0
2008-01-16 03:00:00,0.7552,0.7554,0.7552,0.7554,1734599990.0
2008-01-16 03:01:00,0.7556,0.7556,0.7555,0.75555,1734599990.0
2008-01-16 03:02:00,0.75555,0.75555,0.75545,0.7555,1322900000.0
2008-01-16 03:03:00,0.7555,0.7555,0.7554,0.75545,1978799974.0
2008-01-16 03:04:00,0.7555,0.7555,0.7555,0.7555,2003000000.0
2008-01-16 03:05:00,0.7554,0.7555,0.7554,0.7554,2003000000.0
2008-01-16 03:07:00,0.7555,0.7555,0.7554,0.7554,2003000000.0
2008-01-16 03:08:00,0.7555,0.7555,0.7554,0.7554,2003000000.0
2008-01-16 03:09:00,0.7555,0.7556,0.7555,0.7556,2003000000.0
2008-01-16 03:10:00,0.7555,0.7557,0.7555,0.7557,1797799970.0
2008-01-16 03:11:00,0.7556,0.7557,0.75555,0.7556,1797799970.0
2008-01-16 03:13:00,0.7555,0.7555,0.7555,0.7555,2131500000.0
2008-01-16 03:14:00,0.7557,0.7558,0.7557,0.7557,2131500000.0
2008-01-16 03:15:00,0.7558,0.7558,0.7557,0.7557,2131500000.0
2008-01-16 03:16:00,0.7558,0.7559,0.7558,0.7559,2131500000.0
2008-01-16 03:17:00,0.7558,0.7559,0.75575,0.7558,2131500000.0
2008-01-16 03:18:00,0.75575,0.7559,0.7557,0.7557,1804600001.0
2008-01-16 03:19:00,0.7557,0.7558,0.7557,0.7558,1657699999.0
2008-01-16 03:20:00,0.7559,0.7559,0.7558,0.7558,1657699999.0
2008-01-16 03:21:00,0.7559,0.7559,0.75555,0.7558,1657699999.0
2008-01-16 03:22:00,0.75575,0.7559,0.75555,0.75555,1948099992.0
2008-01-16 03:23:00,0.7558,0.7558,0.7557,0.7558,1944000002.0
2008-01-16 03:24:00,0.7557,0.7557,0.7555,0.7557,1944000002.0
2008-01-16 03:25:00,0.7555,0.7557,0.7555,0.7555,1944000002.0
2008-01-16 03:27:00,0.7558,0.7559,0.7558,0.75585,1944000002.0
2008-01-16 03:28:00,0.75585,0.7559,0.75585,0.7559,1410000000.0
2008-01-16 03:29:00,0.7559,0.7559,0.7559,0.7559,552900000.0
2008-01-16 03:31:00,0.7555,0.7557,0.7554,0.7554,1552000016.0
2008-01-16 03:32:00,0.7555,0.7558,0.7555,0.7557,1552000016.0
2008-01-16 03:33:00,0.7559,0.75605,0.7559,0.75605,1552000016.0
2008-01-16 03:34:00,0.7554,0.7557,0.7554,0.7555,1976849992.0
2008-01-16 03:35:00,0.7561,0.75615,0.75595,0.75595,1976849992.0
2008-01-16 03:36:00,0.75595,0.756,0.7557,0.75575,1910899992.0
2008-01-16 03:37:00,0.75575,0.7558,0.7557,0.7557,1507700000.0
2008-01-16 03:39:00,0.7557,0.7557,0.75565,0.7557,1653100000.0
2008-01-16 03:40:00,0.7557,0.7557,0.75545,0.7556,1782400000.0
2008-01-16 03:44:00,0.7553,0.7554,0.7553,0.7553,2087500024.0
2008-01-16 03:45:00,0.7554,0.7554,0.7553,0.7553,2087500024.0
2008-01-16 03:46:00,0.7554,0.7554,0.7554,0.7554,2087500024.0
2008-01-16 03:48:00,0.7553,0.7554,0.7553,0.7554,2087500024.0
2008-01-16 03:49:00,0.7553,0.7554,0.7553,0.7554,2087500024.0
2008-01-16 03:51:00,0.7554,0.7554,0.7552,0.7553,2087500024.0
2008-01-16 03:53:00,0.75545,0.7555,0.7554,0.7554,2143199964.0
2008-01-16 03:54:00,0.75545,0.7555,0.7554,0.7554,1688500000.0
2008-01-16 03:58:00,0.7555,0.7555,0.75525,0.75535,1647000000.0
2008-01-16 04:04:00,0.7554,0.7556,0.7554,0.7556,1996800000.0
2008-01-16 04:05:00,0.7556,0.7556,0.7554,0.7554,1777400000.0
2008-01-16 04:10:00,0.7553,0.7554,0.7553,0.7554,1698400000.0
2008-01-16 04:11:00,0.7553,0.7554,0.7553,0.7554,1698400000.0
2008-01-16 04:12:00,0.7553,0.7554,0.7553,0.7554,1698400000.0
2008-01-16 04:13:00,0.7553,0.7554,0.7553,0.7554,1698400000.0
2008-01-16 04:14:00,0.7553,0.7554,0.7553,0.7553,1698400000.0
2008-01-16 04:15:00,0.7552,0.7553,0.7552,0.7553,1698400000.0
2008-01-16 04:16:00,0.7552,0.7552,0.7552,0.7552,1698400000.0
2008-01-16 04:17:00,0.75585,0.7559,0.75585,0.7559,1698400000.0
2008-01-16 04:18:00,0.755,0.7551,0.755,0.7551,1825000000.0
2008-01-16 04:20:00,0.7552,0.7552,0.755,0.7551,1825000000.0
2008-01-16 04:23:00,0.755,0.755,0.755,0.755,1825000000.0
2008-01-16 04:25:00,0.7552,0.7552,0.7551,0.7552,1825000000.0
2008-01-16 04:26:00,0.7553,0.7554,0.7552,0.7553,1825000000.0
2008-01-16 04:27:00,0.7554,0.7555,0.7553,0.7554,1825000000.0
2008-01-16 04:28:00,0.7555,0.7555,0.7553,0.7553,1825000000.0
2008-01-16 04:29:00,0.7552,0.7554,0.7552,0.7554,1825000000.0
2008-01-16 04:30:00,0.7555,0.7555,0.7554,0.7554,1825000000.0
2008-01-16 04:31:00,0.7553,0.7554,0.7553,0.7554,1825000000.0
2008-01-16 04:33:00,0.7555,0.7557,0.7554,0.7555,1825000000.0
2008-01-16 04:34:00,0.7554,0.7555,0.7554,0.7555,1825000000.0
2008-01-16 04:35:00,0.7557,0.7557,0.7555,0.7555,1825000000.0
2008-01-16 04:36:00,0.7557,0.7557,0.7555,0.7555,1825000000.0
2008-01-16 04:37:00,0.7557,0.7557,0.7555,0.7555,1825000000.0
2008-01-16 04:38:00,0.7555,0.7555,0.7554,0.7554,2063199999.0
2008-01-16 04:39:00,0.7554,0.75545,0.75535,0.7554,1784800000.0
2008-01-16 04:40:00,0.7554,0.7557,0.7554,0.7557,1274400000.0
2008-01-16 04:41:00,0.7555,0.7557,0.7555,0.7557,1274400000.0
2008-01-16 04:44:00,0.75535,0.7554,0.7553,0.7554,1274400000.0
2008-01-16 04:45:00,0.7554,0.7554,0.7553,0.7554,994000000.0
2008-01-16 04:46:00,0.7554,0.7554,0.7553,0.7554,1786600000.0
2008-01-16 04:47:00,0.7558,0.7558,0.7557,0.7557,1891200000.0
2008-01-16 04:48:00,0.7554,0.7554,0.75525,0.7554,1891200000.0
2008-01-16 04:49:00,0.75535,0.75555,0.75525,0.7554,1689100002.0
2008-01-16 04:50:00,0.7554,0.7555,0.75535,0.75535,1406500000.0
2008-01-16 04:51:00,0.7558,0.7559,0.7557,0.7559,1584300000.0
2008-01-16 04:52:00,0.7558,0.7561,0.7558,0.7559,1584300000.0
2008-01-16 04:53:00,0.7555,0.7555,0.7554,0.7554,1584300000.0
2008-01-16 04:54:00,0.7558,0.7558,0.7557,0.7558,1472800000.0
2008-01-16 04:55:00,0.75535,0.7554,0.75535,0.7554,1472800000.0
2008-01-16 04:56:00,0.7554,0.7555,0.7554,0.7554,2077599999.0
2008-01-16 04:57:00,0.7559,0.7559,0.7558,0.7559,2040500000.0
2008-01-16 04:58:00,0.7558,0.7562,0.7557,0.7562,2040500000.0
2008-01-16 04:59:00,0.7561,0.7562,0.7561,0.7561,2040500000.0
2008-01-16 05:00:00,0.7562,0.7562,0.7561,0.7562,2040500000.0
2008-01-16 05:01:00,0.7555,0.7555,0.7553,0.7555,2040500000.0
2008-01-16 05:02:00,0.7555,0.7555,0.75545,0.7555,1676000000.0
2008-01-16 05:03:00,0.7555,0.75555,0.7554,0.75545,2108500000.0
2008-01-16 05:04:00,0.7561,0.7563,0.7561,0.7562,1636399961.0
2008-01-16 05:05:00,0.7554,0.7556,0.7554,0.75545,1636399961.0
2008-01-16 05:06:00,0.75545,0.7555,0.75545,0.7555,1224700000.0
2008-01-16 05:07:00,0.7561,0.7562,0.7561,0.7562,2035600000.0
2008-01-16 05:08:00,0.7561,0.7561,0.756,0.756,2035600000.0
2008-01-16 05:09:00,0.7555,0.7555,0.75545,0.75545,2035600000.0
2008-01-16 05:10:00,0.75545,0.7555,0.75535,0.7554,1956299967.0
2008-01-16 05:11:00,0.756,0.7561,0.756,0.7561,2082099998.0
2008-01-16 05:12:00,0.7553,0.75555,0.75525,0.7554,2082099998.0
2008-01-16 05:14:00,0.75535,0.7554,0.75525,0.75525,2074600005.0
2008-01-16 05:15:00,0.75525,0.7553,0.7552,0.7553,1884800000.0
2008-01-16 05:16:00,0.75525,0.7553,0.7552,0.75525,1214600016.0
2008-01-16 05:17:00,0.7561,0.7563,0.7561,0.7562,1623900005.0
2008-01-16 05:18:00,0.7563,0.7563,0.7561,0.7563,1623900005.0
2008-01-16 05:19:00,0.7562,0.7563,0.7562,0.7563,1623900005.0
2008-01-16 05:20:00,0.7562,0.7563,0.7562,0.7563,1623900005.0
2008-01-16 05:21:00,0.7562,0.7563,0.7562,0.7562,1623900005.0
2008-01-16 05:22:00,0.7563,0.7564,0.7563,0.7563,1623900005.0
2008-01-16 05:23:00,0.7564,0.7564,0.7564,0.7564,1623900005.0
2008-01-16 05:24:00,0.7566,0.7567,0.7565,0.7567,1623900005.0
2008-01-16 05:25:00,0.7566,0.7567,0.7565,0.7565,1623900005.0
2008-01-16 05:26:00,0.7566,0.7568,0.7566,0.7567,1623900005.0
2008-01-16 05:27:00,0.7568,0.7568,0.7568,0.7568,1623900005.0
2008-01-16 05:28:00,0.7554,0.7556,0.7553,0.7554,1623900005.0
2008-01-16 05:29:00,0.75515,0.7556,0.75515,0.7554,1077000000.0
2008-01-16 05:30:00,0.7554,0.75555,0.75535,0.7554,1139500005.0
2008-01-16 05:31:00,0.7554,0.75545,0.75525,0.75545,1616000007.0
2008-01-16 05:32:00,0.7566,0.7567,0.7566,0.7567,1894399994.0
2008-01-16 05:33:00,0.7555,0.7557,0.7555,0.7557,1894399994.0
2008-01-16 05:34:00,0.7565,0.7566,0.7565,0.7565,1657399981.0
2008-01-16 05:35:00,0.7556,0.7557,0.75555,0.7557,1657399981.0
2008-01-16 05:36:00,0.7557,0.7557,0.7556,0.7556,1830400000.0
2008-01-16 05:37:00,0.7565,0.7565,0.7565,0.7565,2108000000.0
2008-01-16 05:38:00,0.7566,0.7566,0.7566,0.7566,2108000000.0
2008-01-16 05:39:00,0.7567,0.7567,0.7567,0.7567,2108000000.0
2008-01-16 05:40:00,0.7566,0.7566,0.7565,0.7566,2108000000.0
2008-01-16 05:41:00,0.7565,0.7567,0.7565,0.7567,2108000000.0
2008-01-16 05:43:00,0.7557,0.7557,0.75565,0.7557,2108000000.0
2008-01-16 05:44:00,0.7566,0.7567,0.7565,0.7565,1545599997.0
2008-01-16 05:45:00,0.7566,0.7567,0.7566,0.7567,1545599997.0
2008-01-16 05:46:00,0.7566,0.7567,0.7566,0.7566,1545599997.0
2008-01-16 05:47:00,0.7567,0.7567,0.7566,0.7567,1545599997.0
2008-01-16 05:48:00,0.7566,0.7567,0.7566,0.7566,1545599997.0
2008-01-16 05:49:00,0.7567,0.7567,0.7566,0.7567,1545599997.0
2008-01-16 05:50:00,0.7566,0.7566,0.7566,0.7566,1545599997.0
2008-01-16 05:52:00,0.7559,0.75615,0.7559,0.7559,1545599997.0
2008-01-16 05:53:00,0.7559,0.756,0.7557,0.756,1682799974.0
2008-01-16 05:54:00,0.7564,0.7565,0.7564,0.7565,1976199979.0
2008-01-16 05:55:00,0.7564,0.7565,0.7564,0.7564,1976199979.0
2008-01-16 05:56:00,0.7565,0.7566,0.7564,0.7564,1976199979.0
2008-01-16 05:57:00,0.7565,0.7565,0.7565,0.7565,1976199979.0
2008-01-16 05:58:00,0.7564,0.7565,0.7564,0.7564,1976199979.0
2008-01-16 05:59:00,0.7562,0.7563,0.75605,0.75605,1976199979.0
2008-01-16 06:00:00,0.7564,0.7565,0.7564,0.7564,1745000000.0
2008-01-16 06:02:00,0.7565,0.7565,0.7564,0.7564,1745000000.0
2008-01-16 06:03:00,0.7562,0.75635,0.75615,0.7562,1745000000.0
2008-01-16 06:04:00,0.7562,0.7563,0.75605,0.7563,2013200000.0
2008-01-16 06:05:00,0.7563,0.7563,0.75615,0.7563,1646699979.0
2008-01-16 06:06:00,0.7563,0.7563,0.75615,0.7563,1776199994.0
2008-01-16 06:07:00,0.7563,0.7563,0.75615,0.7562,1971799999.0
2008-01-16 06:08:00,0.7566,0.7567,0.7565,0.7566,2052000000.0
2008-01-16 06:09:00,0.7567,0.7567,0.7567,0.7567,2052000000.0
2008-01-16 06:10:00,0.7568,0.7568,0.7568,0.7568,2052000000.0
2008-01-16 06:11:00,0.7561,0.7561,0.756,0.75605,2052000000.0
2008-01-16 06:12:00,0.7569,0.7569,0.7568,0.7569,1220000018.0
2008-01-16 06:13:00,0.7568,0.7568,0.7568,0.7568,1220000018.0
2008-01-16 06:14:00,0.75605,0.75605,0.756,0.75605,1220000018.0
2008-01-16 06:18:00,0.7569,0.7569,0.7568,0.7568,1965500026.0
2008-01-16 06:19:00,0.7563,0.7563,0.7562,0.75625,1965500026.0
2008-01-16 06:21:00,0.7567,0.7568,0.7567,0.7567,1503400000.0
2008-01-16 06:23:00,0.7563,0.75645,0.75625,0.75645,1503400000.0
2008-01-16 06:24:00,0.7568,0.7568,0.7568,0.7568,1372800000.0
2008-01-16 06:25:00,0.7567,0.7568,0.7567,0.7568,1372800000.0
2008-01-16 06:26:00,0.7567,0.7568,0.7567,0.7568,1372800000.0
2008-01-16 06:27:00,0.7567,0.7568,0.7567,0.7568,1372800000.0
2008-01-16 06:28:00,0.7567,0.7567,0.7565,0.7566,1372800000.0
2008-01-16 06:29:00,0.7567,0.7568,0.7566,0.75665,1372800000.0
2008-01-16 06:30:00,0.7564,0.7565,0.7564,0.7565,1759799996.0
2008-01-16 06:31:00,0.7566,0.75665,0.7565,0.75655,1759799996.0
2008-01-16 06:32:00,0.7567,0.7567,0.7566,0.7566,1314900000.0
2008-01-16 06:33:00,0.75665,0.7567,0.75665,0.75665,1314900000.0
2008-01-16 06:34:00,0.75665,0.7567,0.7566,0.75665,487826391.0
2008-01-16 06:35:00,0.75665,0.75665,0.7564,0.7566,1012865596.0
2008-01-16 06:36:00,0.7568,0.7568,0.7567,0.7568,2082000000.0
2008-01-16 06:37:00,0.7567,0.7568,0.7567,0.7567,2082000000.0
2008-01-16 06:38:00,0.7568,0.7571,0.7567,0.7571,2082000000.0
2008-01-16 06:39:00,0.7572,0.7572,0.757,0.757,2082000000.0
2008-01-16 06:40:00,0.75665,0.7567,0.75645,0.75645,2082000000.0
2008-01-16 06:41:00,0.7571,0.7571,0.7569,0.757,994100004.0
2008-01-16 06:43:00,0.7569,0.7571,0.7568,0.7571,994100004.0
2008-01-16 06:44:00,0.757,0.757,0.757,0.757,994100004.0
2008-01-16 06:45:00,0.7571,0.7571,0.757,0.7571,994100004.0
2008-01-16 06:46:00,0.75665,0.75675,0.75655,0.7566,994100004.0
2008-01-16 06:47:00,0.75655,0.7567,0.75655,0.75665,2132100000.0
2008-01-16 06:48:00,0.75665,0.75665,0.7566,0.7566,1349599966.0
2008-01-16 06:49:00,0.75665,0.7567,0.75655,0.75665,2069099999.0
2008-01-16 06:50:00,0.75665,0.75665,0.7564,0.75665,1445400000.0
2008-01-16 06:51:00,0.7568,0.7569,0.7568,0.7568,2071200000.0
2008-01-16 06:52:00,0.7566,0.75665,0.7566,0.75665,2071200000.0
2008-01-16 06:53:00,0.75665,0.7567,0.7564,0.7564,1063200000.0
2008-01-16 06:54:00,0.7564,0.7565,0.7564,0.7565,1003999999.0
2008-01-16 06:55:00,0.7568,0.7569,0.7568,0.7568,1270400000.0
2008-01-16 06:56:00,0.7567,0.7569,0.7567,0.7568,1270400000.0
2008-01-16 06:57:00,0.7567,0.7568,0.7567,0.7568,1270400000.0
2008-01-16 06:58:00,0.757,0.7571,0.7569,0.7569,1270400000.0
2008-01-16 06:59:00,0.75645,0.75645,0.75625,0.75645,1270400000.0
2008-01-16 07:00:00,0.7571,0.7571,0.7569,0.7569,1353599999.0
2008-01-16 07:01:00,0.7568,0.7569,0.7568,0.7569,1353599999.0
2008-01-16 07:02:00,0.7571,0.7571,0.7569,0.757,1353599999.0
2008-01-16 07:03:00,0.7571,0.7571,0.7569,0.7571,1353599999.0
2008-01-16 07:04:00,0.7565,0.75655,0.7564,0.75655,1353599999.0
2008-01-16 07:05:00,0.75655,0.75655,0.75645,0.75655,1095699986.0
2008-01-16 07:06:00,0.75655,0.7566,0.75645,0.75655,2057199993.0
2008-01-16 07:07:00,0.7569,0.757,0.7569,0.7569,2079300000.0
2008-01-16 07:08:00,0.7568,0.7569,0.7568,0.7568,2079300000.0
2008-01-16 07:09:00,0.75655,0.7567,0.75655,0.7567,2079300000.0
2008-01-16 07:10:00,0.7569,0.7569,0.7568,0.7568,1425600000.0
2008-01-16 07:11:00,0.7569,0.7569,0.7566,0.7566,1425600000.0
2008-01-16 07:12:00,0.7568,0.7569,0.7568,0.7569,1425600000.0
2008-01-16 07:13:00,0.7569,0.7569,0.7568,0.7568,1672000000.0
2008-01-16 07:14:00,0.7568,0.7568,0.75675,0.7568,1510900000.0
2008-01-16 07:15:00,0.7569,0.7569,0.7568,0.7569,1909000000.0
2008-01-16 07:16:00,0.7568,0.7569,0.7568,0.7568,1909000000.0
2008-01-16 07:17:00,0.75675,0.7569,0.75675,0.7569,1909000000.0
2008-01-16 07:18:00,0.7569,0.7569,0.7566,0.75685,1949400000.0
2008-01-16 07:19:00,0.75685,0.757,0.75685,0.7569,1859700000.0
2008-01-16 07:20:00,0.75685,0.7569,0.75685,0.75685,2122200000.0
2008-01-16 07:21:00,0.7569,0.7569,0.7568,0.7568,2050700000.0
2008-01-16 07:22:00,0.7567,0.7568,0.7567,0.7568,2050700000.0
2008-01-16 07:23:00,0.75665,0.7567,0.75665,0.7567,2050700000.0
2008-01-16 07:24:00,0.7568,0.7568,0.7567,0.7567,1702300017.0
2008-01-16 07:25:00,0.7566,0.7567,0.7566,0.7567,1702300017.0
2008-01-16 07:26:00,0.7568,0.7568,0.7567,0.7567,1702300017.0
2008-01-16 07:27:00,0.7568,0.7569,0.7567,0.7569,1702300017.0
2008-01-16 07:28:00,0.7568,0.7568,0.7565,0.75655,1702300017.0
2008-01-16 07:29:00,0.75655,0.75665,0.7565,0.7565,1933699997.0
2008-01-16 07:30:00,0.7567,0.7568,0.7567,0.7568,1919600000.0
2008-01-16 07:31:00,0.7569,0.7569,0.7568,0.7569,1919600000.0
2008-01-16 07:32:00,0.7566,0.7566,0.75635,0.75655,1919600000.0
2008-01-16 07:33:00,0.7573,0.7573,0.7572,0.7573,1856000000.0
2008-01-16 07:34:00,0.7574,0.7574,0.7572,0.7572,1856000000.0
2008-01-16 07:35:00,0.7571,0.7573,0.7571,0.7572,1856000000.0
2008-01-16 07:36:00,0.7573,0.7573,0.7572,0.7572,1856000000.0
2008-01-16 07:37:00,0.7568,0.75685,0.7567,0.7568,1856000000.0
2008-01-16 07:38:00,0.7569,0.757,0.7567,0.757,2090299998.0
2008-01-16 07:39:00,0.7569,0.757,0.7569,0.757,2090299998.0
2008-01-16 07:40:00,0.7571,0.7571,0.7569,0.7569,2090299998.0
2008-01-16 07:41:00,0.757,0.7571,0.757,0.757,2090299998.0
2008-01-16 07:42:00,0.757,0.75705,0.75695,0.75695,1482299999.0
2008-01-16 07:43:00,0.7565,0.7566,0.7563,0.7564,2130499994.0
2008-01-16 07:44:00,0.7563,0.7564,0.7563,0.7563,2130499994.0
2008-01-16 07:45:00,0.7564,0.7564,0.7563,0.7564,2130499994.0
2008-01-16 07:46:00,0.7563,0.7565,0.7563,0.7563,2130499994.0
2008-01-16 07:47:00,0.7564,0.7565,0.7563,0.7565,2130499994.0
2008-01-16 07:48:00,0.7571,0.75755,0.7571,0.7571,2130499994.0
2008-01-16 07:49:00,0.7567,0.7568,0.7567,0.7567,905300000.0
2008-01-16 07:50:00,0.7568,0.7569,0.7567,0.7568,905300000.0
2008-01-16 07:51:00,0.7569,0.757,0.7568,0.7569,905300000.0
2008-01-16 07:52:00,0.757,0.757,0.757,0.757,905300000.0
2008-01-16 07:53:00,0.7569,0.757,0.7569,0.7569,905300000.0
2008-01-16 07:54:00,0.757,0.757,0.7569,0.757,905300000.0
2008-01-16 07:55:00,0.7571,0.7574,0.7571,0.7572,905300000.0
2008-01-16 07:56:00,0.7573,0.7574,0.7572,0.7573,905300000.0
2008-01-16 07:57:00,0.75675,0.7568,0.75675,0.75675,905300000.0
2008-01-16 07:58:00,0.7573,0.7573,0.7572,0.7572,1990200003.0
2008-01-16 07:59:00,0.7573,0.7573,0.7572,0.7572,1990200003.0
2008-01-16 08:02:00,0.7569,0.7571,0.75685,0.75695,1990200003.0
2008-01-16 08:03:00,0.7572,0.7573,0.7572,0.7573,1277100000.0
2008-01-16 08:04:00,0.7572,0.7572,0.7572,0.7572,1277100000.0
2008-01-16 08:07:00,0.75685,0.7569,0.75685,0.7569,1277100000.0
2008-01-16 08:08:00,0.7569,0.75695,0.75685,0.7569,1097300000.0
2008-01-16 08:09:00,0.7573,0.7573,0.7573,0.7573,946700000.0
2008-01-16 08:10:00,0.7572,0.7574,0.7572,0.7573,946700000.0
2008-01-16 08:11:00,0.7572,0.7572,0.7572,0.7572,946700000.0
2008-01-16 08:12:00,0.7568,0.7568,0.75665,0.7567,946700000.0
2008-01-16 08:13:00,0.7572,0.7572,0.7569,0.757,2013800000.0
2008-01-16 08:14:00,0.7569,0.7572,0.7568,0.7571,2013800000.0
2008-01-16 08:15:00,0.757,0.757,0.7568,0.7569,2013800000.0
2008-01-16 08:16:00,0.757,0.757,0.757,0.757,2013800000.0
2008-01-16 08:17:00,0.7569,0.7569,0.7568,0.7569,2013800000.0
2008-01-16 08:18:00,0.757,0.7571,0.7569,0.757,2013800000.0
2008-01-16 08:20:00,0.7571,0.7572,0.757,0.7572,2013800000.0
2008-01-16 08:21:00,0.7571,0.7572,0.7571,0.7571,2013800000.0
2008-01-16 08:22:00,0.7568,0.7568,0.75655,0.75675,2013800000.0
2008-01-16 08:23:00,0.7573,0.7573,0.7572,0.7573,1491899963.0
2008-01-16 08:24:00,0.7574,0.7574,0.7572,0.7573,1491899963.0
2008-01-16 08:25:00,0.7567,0.7568,0.7566,0.7568,1491899963.0
2008-01-16 08:26:00,0.7572,0.7573,0.7572,0.7572,1961400000.0
2008-01-16 08:27:00,0.7566,0.75685,0.75645,0.75685,1961400000.0
2008-01-16 08:28:00,0.7571,0.7572,0.7571,0.7572,1699999970.0
2008-01-16 08:29:00,0.7573,0.7573,0.7571,0.7571,1699999970.0
2008-01-16 08:30:00,0.757,0.7571,0.7568,0.7568,1699999970.0
2008-01-16 08:31:00,0.7567,0.7569,0.7567,0.7568,1699999970.0
2008-01-16 08:32:00,0.75695,0.75725,0.7568,0.75725,1699999970.0
2008-01-16 08:33:00,0.75725,0.75735,0.7572,0.75735,1502400013.0
2008-01-16 08:34:00,0.7573,0.75745,0.7571,0.7571,2137799998.0
2008-01-16 08:35:00,0.7568,0.7568,0.7566,0.7566,1840600000.0
2008-01-16 08:36:00,0.7567,0.7567,0.7567,0.7567,1840600000.0
2008-01-16 08:37:00,0.7572,0.7572,0.75695,0.757,1840600000.0
2008-01-16 08:38:00,0.7566,0.7566,0.7566,0.7566,1886300006.0
2008-01-16 08:39:00,0.75695,0.7571,0.7569,0.75705,1886300006.0
2008-01-16 08:40:00,0.75705,0.75715,0.75685,0.75685,1906599993.0
2008-01-16 08:41:00,0.7562,0.7563,0.7562,0.7563,1760800000.0
2008-01-16 08:42:00,0.75685,0.7569,0.7566,0.75665,1760800000.0
2008-01-16 08:43:00,0.75665,0.75665,0.7563,0.75645,2012000070.0
2008-01-16 08:44:00,0.75645,0.7565,0.75635,0.7564,1264000000.0
2008-01-16 08:45:00,0.7564,0.7564,0.75635,0.7564,1383200000.0
2008-01-16 08:46:00,0.7564,0.7564,0.7562,0.7562,1668200003.0
2008-01-16 08:47:00,0.7563,0.7563,0.7562,0.7562,1668200003.0
2008-01-16 08:48:00,0.7565,0.75665,0.7564,0.7566,1668200003.0
2008-01-16 08:49:00,0.7562,0.7563,0.7562,0.7562,1835099998.0
2008-01-16 08:50:00,0.75665,0.75695,0.75665,0.75685,1835099998.0
2008-01-16 08:51:00,0.7562,0.7563,0.7562,0.7563,2086300000.0
2008-01-16 08:52:00,0.75695,0.757,0.75675,0.75675,2086300000.0
2008-01-16 08:53:00,0.75675,0.75705,0.75675,0.757,2001600000.0
2008-01-16 08:54:00,0.757,0.75705,0.7569,0.75705,1478499992.0
2008-01-16 08:55:00,0.7567,0.7568,0.7566,0.7568,1550400000.0
2008-01-16 08:56:00,0.7567,0.7568,0.7567,0.7568,1550400000.0
2008-01-16 08:57:00,0.7573,0.7574,0.75725,0.75725,1550400000.0
2008-01-16 08:58:00,0.7566,0.7566,0.7564,0.7565,546400000.0
2008-01-16 08:59:00,0.7564,0.7565,0.7564,0.7564,546400000.0
2008-01-16 09:00:00,0.7563,0.7564,0.7562,0.7562,546400000.0
2008-01-16 09:01:00,0.7573,0.75735,0.7573,0.7573,546400000.0
2008-01-16 09:02:00,0.7573,0.7574,0.75725,0.75735,833949999.0
2008-01-16 09:03:00,0.75735,0.75745,0.7573,0.75745,1418124998.0
2008-01-16 09:04:00,0.7574,0.75745,0.7573,0.7573,1606375010.0
2008-01-16 09:05:00,0.7552,0.7553,0.7551,0.7552,857900002.0
2008-01-16 09:06:00,0.7573,0.7573,0.75725,0.75725,857900002.0
2008-01-16 09:08:00,0.75725,0.75735,0.7572,0.75725,1746400000.0
2008-01-16 09:09:00,0.75725,0.75735,0.75725,0.7573,2035200000.0
2008-01-16 09:10:00,0.7555,0.7555,0.7554,0.7554,1453399996.0
2008-01-16 09:11:00,0.7555,0.7555,0.7554,0.7554,1453399996.0
2008-01-16 09:12:00,0.7555,0.7555,0.7553,0.7553,1453399996.0
2008-01-16 09:13:00,0.7554,0.7554,0.7551,0.7552,1453399996.0
2008-01-16 09:14:00,0.757,0.7572,0.7569,0.75715,1453399996.0
2008-01-16 09:15:00,0.75715,0.75715,0.75685,0.75695,1735300004.0
2008-01-16 09:16:00,0.7554,0.7555,0.7553,0.7553,2093000000.0
2008-01-16 09:17:00,0.7554,0.7554,0.7553,0.7553,2093000000.0
2008-01-16 09:18:00,0.7552,0.7552,0.7548,0.7549,2093000000.0
2008-01-16 09:19:00,0.7548,0.7549,0.7548,0.7548,2093000000.0
2008-01-16 09:20:00,0.7571,0.7573,0.7571,0.75725,2093000000.0
2008-01-16 09:21:00,0.7547,0.7549,0.7547,0.7549,1327200000.0
2008-01-16 09:22:00,0.7572,0.7573,0.75715,0.7573,1327200000.0
2008-01-16 09:23:00,0.7548,0.7549,0.7548,0.7549,2071999998.0
2008-01-16 09:24:00,0.755,0.7551,0.7549,0.755,2071999998.0
2008-01-16 09:25:00,0.7549,0.755,0.7549,0.755,2071999998.0
2008-01-16 09:26:00,0.7549,0.7549,0.7549,0.7549,2071999998.0
2008-01-16 09:27:00,0.7573,0.7573,0.7572,0.75725,2071999998.0
2008-01-16 09:28:00,0.7552,0.7552,0.7552,0.7552,1505500010.0
2008-01-16 09:29:00,0.7551,0.7552,0.7551,0.7552,1505500010.0
2008-01-16 09:30:00,0.7553,0.7553,0.7552,0.7553,1505500010.0
2008-01-16 09:31:00,0.7554,0.7555,0.7554,0.7555,1505500010.0
2008-01-16 09:32:00,0.75685,0.7569,0.7568,0.7569,1505500010.0
2008-01-16 09:33:00,0.7569,0.757,0.75665,0.75675,1699300016.0
2008-01-16 09:34:00,0.75675,0.7568,0.7567,0.75675,1307200006.0
2008-01-16 09:35:00,0.75675,0.75685,0.75665,0.75665,2089000023.0
2008-01-16 09:36:00,0.7567,0.75685,0.75665,0.75675,1750300003.0
2008-01-16 09:37:00,0.7556,0.7556,0.7555,0.7556,1184800000.0
2008-01-16 09:38:00,0.7555,0.7556,0.7555,0.7556,1184800000.0
2008-01-16 09:39:00,0.7567,0.75675,0.7566,0.7566,1184800000.0
2008-01-16 09:40:00,0.7557,0.7557,0.7555,0.7556,1963100012.0
2008-01-16 09:41:00,0.75635,0.75645,0.75625,0.7564,1963100012.0
2008-01-16 09:42:00,0.7564,0.75645,0.75625,0.75635,1358100002.0
2008-01-16 09:43:00,0.75635,0.7564,0.7561,0.7563,2110499995.0
2008-01-16 09:44:00,0.7563,0.7566,0.7562,0.7565,1893899975.0
2008-01-16 09:45:00,0.7565,0.75655,0.7563,0.7563,2055599984.0
2008-01-16 09:46:00,0.7563,0.7565,0.7563,0.75635,1870400004.0
2008-01-16 09:47:00,0.75635,0.7564,0.7562,0.7563,1004800004.0
2008-01-16 09:48:00,0.7563,0.7563,0.7561,0.7562,592000000.0
2008-01-16 09:49:00,0.7562,0.7564,0.75615,0.7562,1543499997.0
2008-01-16 09:50:00,0.7562,0.75635,0.75615,0.75635,960600000.0
2008-01-16 09:51:00,0.75635,0.75635,0.75625,0.75635,1982899996.0
2008-01-16 09:52:00,0.75635,0.7566,0.75635,0.7566,951199999.0
2008-01-16 09:54:00,0.75655,0.7567,0.75655,0.7567,919500000.0
2008-01-16 09:55:00,0.7567,0.75685,0.7567,0.75685,605600000.0
2008-01-16 09:56:00,0.75685,0.7569,0.7568,0.7569,357200000.0
2008-01-16 09:57:00,0.7569,0.7569,0.75665,0.75675,1637400008.0
2008-01-16 09:58:00,0.75675,0.7568,0.75645,0.7566,1003999999.0
2008-01-16 09:59:00,0.7566,0.7566,0.7564,0.7565,1994099999.0
2008-01-16 10:00:00,0.7565,0.7565,0.7562,0.75625,983400000.0
2008-01-16 10:01:00,0.7553,0.7553,0.7552,0.7552,1235975003.0
2008-01-16 10:02:00,0.75625,0.7563,0.75585,0.7559,1235975003.0
2008-01-16 10:03:00,0.75585,0.7559,0.75555,0.7556,1495299998.0
2008-01-16 10:04:00,0.7556,0.75565,0.7553,0.7553,1088799987.0
2008-01-16 10:05:00,0.7554,0.7554,0.7553,0.7553,1335399984.0
2008-01-16 10:06:00,0.7552,0.7553,0.7552,0.7553,1335399984.0
2008-01-16 10:07:00,0.7552,0.7553,0.7552,0.7552,1335399984.0
2008-01-16 10:08:00,0.7553,0.7555,0.7553,0.7553,1335399984.0
2008-01-16 10:09:00,0.75515,0.7554,0.75515,0.7554,1335399984.0
2008-01-16 10:10:00,0.7554,0.75555,0.7554,0.75555,830299998.0
2008-01-16 10:11:00,0.75555,0.75555,0.7554,0.7554,203700000.0
2008-01-16 10:12:00,0.7555,0.7556,0.7554,0.7556,646000004.0
2008-01-16 10:13:00,0.7555,0.7556,0.7555,0.7556,646000004.0
2008-01-16 10:15:00,0.7555,0.7557,0.7555,0.7557,646000004.0
2008-01-16 10:16:00,0.7556,0.7556,0.7554,0.7554,646000004.0
2008-01-16 10:18:00,0.7553,0.7555,0.7553,0.7555,646000004.0
2008-01-16 10:19:00,0.75495,0.755,0.7548,0.755,646000004.0
2008-01-16 10:20:00,0.755,0.755,0.7545,0.7547,1060650001.0
2008-01-16 10:22:00,0.7549,0.755,0.7548,0.7549,1230999999.0
2008-01-16 10:23:00,0.7556,0.7556,0.7556,0.7556,1200100000.0
2008-01-16 10:24:00,0.7555,0.7558,0.7555,0.7557,1200100000.0
2008-01-16 10:25:00,0.75505,0.7551,0.75495,0.755,1200100000.0
2008-01-16 10:26:00,0.755,0.7551,0.7549,0.75495,824799998.0
2008-01-16 10:27:00,0.756,0.756,0.7559,0.7559,1842599993.0
2008-01-16 10:28:00,0.756,0.756,0.7559,0.7559,1842599993.0
2008-01-16 10:29:00,0.756,0.756,0.7559,0.7559,1842599993.0
2008-01-16 10:30:00,0.7558,0.7559,0.7557,0.7559,1842599993.0
2008-01-16 10:31:00,0.7553,0.75555,0.7553,0.7555,1842599993.0
2008-01-16 10:32:00,0.7558,0.7558,0.7557,0.7557,2081000024.0
2008-01-16 10:33:00,0.7556,0.7556,0.7556,0.7556,2081000024.0
2008-01-16 10:34:00,0.7556,0.7556,0.75555,0.75555,2081000024.0
2008-01-16 10:35:00,0.75555,0.75565,0.75555,0.75555,2130800000.0
2008-01-16 10:36:00,0.75555,0.7557,0.75555,0.75555,1467199997.0
2008-01-16 10:37:00,0.7558,0.7558,0.7557,0.7557,806400000.0
2008-01-16 10:38:00,0.7556,0.7556,0.7556,0.7556,806400000.0
2008-01-16 10:39:00,0.7557,0.7557,0.7556,0.7556,806400000.0
2008-01-16 10:40:00,0.7555,0.7556,0.7555,0.7555,806400000.0
2008-01-16 10:41:00,0.7554,0.7555,0.7554,0.7555,806400000.0
2008-01-16 10:42:00,0.75565,0.75585,0.75565,0.7558,806400000.0
2008-01-16 10:43:00,0.7554,0.7555,0.7554,0.7555,2142400000.0
2008-01-16 10:44:00,0.7557,0.7557,0.75565,0.75565,2142400000.0
2008-01-16 10:45:00,0.75565,0.7558,0.7556,0.7556,2015899998.0
2008-01-16 10:46:00,0.7554,0.7555,0.7554,0.7554,1985600000.0
2008-01-16 10:47:00,0.7555,0.7555,0.7554,0.7555,1985600000.0
2008-01-16 10:48:00,0.7554,0.7554,0.7554,0.7554,1985600000.0
2008-01-16 10:49:00,0.7555,0.7555,0.7555,0.7555,1985600000.0
2008-01-16 10:50:00,0.7554,0.7555,0.7554,0.7554,1985600000.0
2008-01-16 10:51:00,0.7555,0.7555,0.7554,0.7554,1985600000.0
2008-01-16 10:52:00,0.7553,0.7554,0.7553,0.7554,1985600000.0
2008-01-16 10:53:00,0.7553,0.7554,0.7553,0.7554,1985600000.0
2008-01-16 10:54:00,0.7555,0.7555,0.7555,0.7555,1985600000.0
2008-01-16 10:55:00,0.75565,0.75565,0.75565,0.75565,1985600000.0
2008-01-16 10:56:00,0.75565,0.75565,0.75555,0.75555,1967699993.0
2008-01-16 10:57:00,0.7555,0.7555,0.7554,0.7555,1853300064.0
2008-01-16 10:58:00,0.7556,0.7556,0.7555,0.7555,1853300064.0
2008-01-16 10:59:00,0.7556,0.7556,0.7555,0.7555,1853300064.0
2008-01-16 11:00:00,0.7557,0.7559,0.7556,0.7559,1853300064.0
2008-01-16 11:01:00,0.7558,0.7559,0.7557,0.7557,1853300064.0
2008-01-16 11:02:00,0.7553,0.7553,0.75525,0.75525,1853300064.0
2008-01-16 11:03:00,0.7557,0.7559,0.7556,0.7558,1875900006.0
2008-01-16 11:04:00,0.7559,0.756,0.7558,0.7559,1875900006.0
2008-01-16 11:05:00,0.756,0.756,0.7559,0.7559,1875900006.0
2008-01-16 11:06:00,0.7558,0.7559,0.7558,0.7558,1875900006.0
2008-01-16 11:07:00,0.7559,0.756,0.7559,0.756,1875900006.0
2008-01-16 11:08:00,0.7561,0.7561,0.7559,0.7559,1875900006.0
2008-01-16 11:09:00,0.756,0.756,0.7559,0.7559,1875900006.0
2008-01-16 11:10:00,0.7558,0.7559,0.7558,0.7558,1875900006.0
2008-01-16 11:11:00,0.7557,0.7558,0.7557,0.7557,1875900006.0
2008-01-16 11:12:00,0.7556,0.7556,0.7556,0.7556,1875900006.0
2008-01-16 11:13:00,0.7557,0.7557,0.7556,0.7557,1875900006.0
2008-01-16 11:14:00,0.7558,0.7558,0.7557,0.7557,1875900006.0
2008-01-16 11:15:00,0.7558,0.7558,0.7557,0.7558,1875900006.0
2008-01-16 11:16:00,0.75575,0.75575,0.7554,0.7554,1875900006.0
2008-01-16 11:17:00,0.7556,0.7557,0.7556,0.7556,1539199993.0
2008-01-16 11:18:00,0.7557,0.7557,0.7556,0.7557,1539199993.0
2008-01-16 11:19:00,0.7558,0.7558,0.7556,0.7557,1539199993.0
2008-01-16 11:20:00,0.7558,0.7559,0.7557,0.7558,1539199993.0
2008-01-16 11:21:00,0.7559,0.7563,0.7559,0.7562,1539199993.0
2008-01-16 11:22:00,0.7563,0.7564,0.7563,0.7564,1539199993.0
2008-01-16 11:23:00,0.7565,0.7565,0.7564,0.7565,1539199993.0
2008-01-16 11:24:00,0.7564,0.7565,0.7562,0.7562,1539199993.0
2008-01-16 11:25:00,0.7563,0.7563,0.7562,0.7562,1539199993.0
2008-01-16 11:26:00,0.7563,0.7563,0.7561,0.7561,1539199993.0
2008-01-16 11:27:00,0.75595,0.756,0.7559,0.756,1539199993.0
2008-01-16 11:28:00,0.7561,0.7563,0.7561,0.7562,1600699994.0
2008-01-16 11:29:00,0.75595,0.756,0.7559,0.7559,1600699994.0
2008-01-16 11:30:00,0.7562,0.7563,0.7562,0.7562,2076399977.0
2008-01-16 11:31:00,0.7561,0.7561,0.7561,0.7561,2076399977.0
2008-01-16 11:32:00,0.7562,0.7562,0.7561,0.7562,2076399977.0
2008-01-16 11:33:00,0.7561,0.7562,0.7561,0.7562,2076399977.0
2008-01-16 11:34:00,0.7561,0.7562,0.7561,0.7561,2076399977.0
2008-01-16 11:35:00,0.756,0.756,0.7559,0.7559,2076399977.0
2008-01-16 11:36:00,0.756,0.756,0.7559,0.756,2076399977.0
2008-01-16 11:37:00,0.75575,0.7558,0.7557,0.7557,2076399977.0
2008-01-16 11:38:00,0.7558,0.7559,0.7558,0.7558,1768499989.0
2008-01-16 11:39:00,0.7557,0.7558,0.7556,0.75565,1768499989.0
2008-01-16 11:40:00,0.7559,0.7559,0.7558,0.7558,1797599967.0
2008-01-16 11:41:00,0.7557,0.7558,0.7557,0.7558,1797599967.0
2008-01-16 11:42:00,0.7557,0.7558,0.7555,0.7558,1797599967.0
2008-01-16 11:43:00,0.7559,0.7559,0.7558,0.7558,1797599967.0
2008-01-16 11:44:00,0.7559,0.7559,0.7558,0.7558,1797599967.0
2008-01-16 11:45:00,0.7557,0.7557,0.7554,0.7557,1797599967.0
2008-01-16 11:46:00,0.7558,0.7558,0.7557,0.7557,1797599967.0
2008-01-16 11:47:00,0.7558,0.7559,0.7557,0.7558,1797599967.0
2008-01-16 11:48:00,0.7557,0.7559,0.7557,0.7559,1797599967.0
2008-01-16 11:49:00,0.7558,0.7563,0.7558,0.7559,1797599967.0
2008-01-16 11:50:00,0.7555,0.75555,0.75545,0.75545,1797599967.0
2008-01-16 11:51:00,0.7559,0.756,0.7559,0.756,1106800000.0
2008-01-16 11:52:00,0.7559,0.756,0.7558,0.7558,1106800000.0
2008-01-16 11:53:00,0.7559,0.7559,0.7558,0.7558,1106800000.0
2008-01-16 11:54:00,0.7557,0.7558,0.7555,0.7556,1106800000.0
2008-01-16 11:55:00,0.7555,0.7556,0.7554,0.7554,1106800000.0
2008-01-16 11:56:00,0.7553,0.7554,0.7553,0.7554,1106800000.0
2008-01-16 11:58:00,0.7553,0.7553,0.7552,0.7552,1106800000.0
2008-01-16 11:59:00,0.7553,0.7553,0.7551,0.7552,1106800000.0
2008-01-16 12:00:00,0.75565,0.75595,0.75565,0.7559,1106800000.0
2008-01-16 12:01:00,0.75595,0.756,0.7557,0.75575,1977700004.0
2008-01-16 12:02:00,0.7553,0.7553,0.755,0.7552,1781599988.0
2008-01-16 12:03:00,0.7551,0.7551,0.755,0.7551,1781599988.0
2008-01-16 12:04:00,0.75585,0.756,0.75585,0.7559,1781599988.0
2008-01-16 12:06:00,0.755,0.755,0.7548,0.7549,1754400000.0
2008-01-16 12:07:00,0.75585,0.75605,0.75585,0.75605,1754400000.0
2008-01-16 12:08:00,0.7552,0.7553,0.7552,0.7552,1549599998.0
2008-01-16 12:09:00,0.7551,0.7552,0.755,0.7552,1549599998.0
2008-01-16 12:10:00,0.7553,0.7553,0.7551,0.7553,1549599998.0
2008-01-16 12:11:00,0.7552,0.7553,0.7552,0.7553,1549599998.0
2008-01-16 12:12:00,0.7552,0.7553,0.7552,0.7552,1549599998.0
2008-01-16 12:13:00,0.7553,0.7554,0.7552,0.7553,1549599998.0
2008-01-16 12:14:00,0.7554,0.7554,0.7553,0.7554,1549599998.0
2008-01-16 12:15:00,0.7553,0.7554,0.7552,0.7553,1549599998.0
2008-01-16 12:16:00,0.7552,0.7553,0.7551,0.7551,1549599998.0
2008-01-16 12:17:00,0.755,0.7551,0.755,0.755,1549599998.0
2008-01-16 12:18:00,0.7551,0.7551,0.755,0.755,1549599998.0
2008-01-16 12:19:00,0.7549,0.7549,0.7546,0.7547,1549599998.0
2008-01-16 12:20:00,0.7546,0.7546,0.7542,0.7543,1549599998.0
2008-01-16 12:21:00,0.7544,0.7548,0.7544,0.7547,1549599998.0
2008-01-16 12:22:00,0.7546,0.7548,0.7545,0.7548,1549599998.0
2008-01-16 12:23:00,0.7549,0.755,0.7547,0.755,1549599998.0
2008-01-16 12:24:00,0.75655,0.75655,0.75625,0.75625,1549599998.0
2008-01-16 12:25:00,0.7551,0.7551,0.755,0.7551,1505600008.0
2008-01-16 12:26:00,0.755,0.7551,0.755,0.755,1505600008.0
2008-01-16 12:27:00,0.7549,0.755,0.7548,0.7549,1505600008.0
2008-01-16 12:28:00,0.755,0.755,0.7548,0.7548,1505600008.0
2008-01-16 12:29:00,0.7547,0.7548,0.7547,0.7548,1505600008.0
2008-01-16 12:30:00,0.7549,0.7549,0.7548,0.7548,1505600008.0
2008-01-16 12:31:00,0.7549,0.7549,0.7549,0.7549,1505600008.0
2008-01-16 12:32:00,0.7562,0.75625,0.7561,0.75625,1505600008.0
2008-01-16 12:35:00,0.7562,0.7562,0.75595,0.756,1608200005.0
2008-01-16 12:36:00,0.755,0.7551,0.755,0.7551,707200000.0
2008-01-16 12:37:00,0.756,0.75605,0.756,0.756,707200000.0
2008-01-16 12:38:00,0.756,0.756,0.75585,0.75585,1032800002.0
2008-01-16 12:41:00,0.7552,0.7552,0.7551,0.7551,1861100011.0
2008-01-16 12:42:00,0.7552,0.7552,0.7551,0.7551,1861100011.0
2008-01-16 12:43:00,0.7553,0.7553,0.7551,0.7552,1861100011.0
2008-01-16 12:45:00,0.7551,0.7551,0.7551,0.7551,1861100011.0
2008-01-16 12:46:00,0.755,0.755,0.7549,0.7549,1861100011.0
2008-01-16 12:47:00,0.755,0.7551,0.7549,0.7551,1861100011.0
2008-01-16 12:48:00,0.755,0.7551,0.7548,0.7548,1861100011.0
2008-01-16 12:49:00,0.7549,0.7549,0.7548,0.7548,1861100011.0
2008-01-16 12:50:00,0.7547,0.7548,0.7547,0.7548,1861100011.0
2008-01-16 12:51:00,0.7547,0.7549,0.7547,0.7548,1861100011.0
2008-01-16 12:52:00,0.7549,0.7549,0.7549,0.7549,1861100011.0
2008-01-16 12:53:00,0.75585,0.7559,0.7558,0.7558,1861100011.0
2008-01-16 12:54:00,0.7558,0.75585,0.75555,0.75565,1853199999.0
2008-01-16 12:55:00,0.75565,0.75565,0.75545,0.75545,1376000003.0
2008-01-16 12:56:00,0.7551,0.7551,0.755,0.7551,1297599997.0
2008-01-16 12:57:00,0.755,0.7551,0.755,0.7551,1297599997.0
2008-01-16 12:58:00,0.75545,0.75545,0.75525,0.75525,1297599997.0
2008-01-16 12:59:00,0.755,0.7551,0.755,0.755,1916100012.0
2008-01-16 13:00:00,0.7549,0.7549,0.7549,0.7549,1916100012.0
2008-01-16 13:01:00,0.7551,0.7552,0.7551,0.7551,1916100012.0
2008-01-16 13:04:00,0.755,0.755,0.755,0.755,1916100012.0
2008-01-16 13:05:00,0.7549,0.7549,0.7548,0.7548,1916100012.0
2008-01-16 13:06:00,0.755,0.7551,0.75485,0.7549,1916100012.0
2008-01-16 13:07:00,0.7549,0.7549,0.7548,0.7549,1472800001.0
2008-01-16 13:08:00,0.7548,0.7549,0.7548,0.7548,1472800001.0
2008-01-16 13:10:00,0.7549,0.7549,0.7548,0.7549,1472800001.0
2008-01-16 13:11:00,0.7548,0.7549,0.7548,0.7549,1472800001.0
2008-01-16 13:12:00,0.7548,0.7549,0.7548,0.7549,1472800001.0
2008-01-16 13:14:00,0.7554,0.75545,0.75535,0.7554,1472800001.0
2008-01-16 13:15:00,0.755,0.755,0.755,0.755,2043199978.0
2008-01-16 13:17:00,0.7549,0.7549,0.7547,0.7548,2043199978.0
2008-01-16 13:18:00,0.7549,0.7549,0.7549,0.7549,2043199978.0
2008-01-16 13:19:00,0.75505,0.75505,0.75465,0.7548,2043199978.0
2008-01-16 13:20:00,0.7547,0.7548,0.7546,0.7547,1896799979.0
2008-01-16 13:21:00,0.7546,0.7546,0.7546,0.7546,1896799979.0
2008-01-16 13:22:00,0.7547,0.7547,0.7547,0.7547,1896799979.0
2008-01-16 13:23:00,0.7546,0.7546,0.7546,0.7546,1896799979.0
2008-01-16 13:24:00,0.7545,0.7546,0.7545,0.7546,1896799979.0
2008-01-16 13:25:00,0.7547,0.7547,0.7546,0.7547,1896799979.0
2008-01-16 13:26:00,0.7546,0.7547,0.7546,0.7546,1896799979.0
2008-01-16 13:27:00,0.7545,0.7546,0.7545,0.7545,1896799979.0
2008-01-16 13:28:00,0.7546,0.7546,0.7545,0.7546,1896799979.0
2008-01-16 13:29:00,0.7547,0.7551,0.7547,0.755,1896799979.0
2008-01-16 13:30:00,0.7551,0.7557,0.7551,0.7553,1896799979.0
2008-01-16 13:31:00,0.7554,0.7557,0.7553,0.7554,1896799979.0
2008-01-16 13:32:00,0.7555,0.7555,0.7554,0.7554,1896799979.0
2008-01-16 13:33:00,0.7555,0.7555,0.7554,0.7555,1896799979.0
2008-01-16 13:34:00,0.7554,0.7555,0.7554,0.7554,1896799979.0
2008-01-16 13:35:00,0.7553,0.7554,0.7553,0.7554,1896799979.0
2008-01-16 13:36:00,0.7555,0.7555,0.7554,0.7555,1896799979.0
2008-01-16 13:37:00,0.7554,0.7555,0.7554,0.7554,1896799979.0
2008-01-16 13:38:00,0.7555,0.7555,0.7553,0.7553,1896799979.0
2008-01-16 13:39:00,0.7554,0.7554,0.7553,0.7553,1896799979.0
2008-01-16 13:41:00,0.7552,0.7553,0.7552,0.7553,1896799979.0
2008-01-16 13:42:00,0.7552,0.7552,0.7552,0.7552,1896799979.0
2008-01-16 13:43:00,0.7553,0.7553,0.7552,0.7552,1896799979.0
2008-01-16 13:44:00,0.7551,0.7551,0.7551,0.7551,1896799979.0
2008-01-16 13:45:00,0.7552,0.7552,0.7551,0.7551,1896799979.0
2008-01-16 13:46:00,0.755,0.7551,0.755,0.755,1896799979.0
2008-01-16 13:47:00,0.7549,0.755,0.7549,0.7549,1896799979.0
2008-01-16 13:48:00,0.7548,0.7548,0.7546,0.7547,1896799979.0
2008-01-16 13:49:00,0.7546,0.7547,0.7546,0.7546,1896799979.0
2008-01-16 13:50:00,0.7545,0.7546,0.7545,0.7545,1896799979.0
2008-01-16 13:52:00,0.7544,0.7545,0.7544,0.7545,1896799979.0
2008-01-16 13:53:00,0.75495,0.755,0.7549,0.755,1896799979.0
2008-01-16 13:54:00,0.7543,0.7545,0.7543,0.7544,996000000.0
2008-01-16 13:55:00,0.7545,0.7545,0.7541,0.7541,996000000.0
2008-01-16 13:56:00,0.7542,0.7544,0.7542,0.7542,996000000.0
2008-01-16 13:57:00,0.7543,0.7544,0.7543,0.7543,996000000.0
2008-01-16 13:58:00,0.7542,0.7542,0.7538,0.7538,996000000.0
2008-01-16 13:59:00,0.7537,0.7538,0.7537,0.7537,996000000.0
2008-01-16 14:00:00,0.7535,0.7536,0.7535,0.7535,996000000.0
2008-01-16 14:01:00,0.7534,0.7536,0.7534,0.7535,996000000.0
2008-01-16 14:02:00,0.7536,0.7537,0.7535,0.7536,996000000.0
2008-01-16 14:03:00,0.7535,0.7536,0.7535,0.7535,996000000.0
2008-01-16 14:04:00,0.7536,0.7536,0.7535,0.7535,996000000.0
2008-01-16 14:05:00,0.7536,0.7536,0.7533,0.7533,996000000.0
2008-01-16 14:06:00,0.7534,0.7535,0.7533,0.7535,996000000.0
2008-01-16 14:07:00,0.7536,0.7538,0.7535,0.7538,996000000.0
2008-01-16 14:08:00,0.7537,0.7538,0.7537,0.7538,996000000.0
2008-01-16 14:09:00,0.7539,0.7539,0.7537,0.7538,996000000.0
2008-01-16 14:12:00,0.7539,0.7539,0.7538,0.7539,996000000.0
2008-01-16 14:13:00,0.754,0.754,0.754,0.754,996000000.0
2008-01-16 14:14:00,0.7539,0.754,0.7539,0.7539,996000000.0
2008-01-16 14:15:00,0.754,0.754,0.7539,0.754,996000000.0
2008-01-16 14:16:00,0.755,0.75505,0.755,0.75505,996000000.0
2008-01-16 14:17:00,0.75505,0.75505,0.75475,0.75495,1279999995.0
2008-01-16 14:18:00,0.75495,0.755,0.75485,0.755,1997599977.0
2008-01-16 14:19:00,0.7538,0.7539,0.7538,0.7539,2073600000.0
2008-01-16 14:20:00,0.7538,0.7539,0.7538,0.7539,2073600000.0
2008-01-16 14:21:00,0.75475,0.7548,0.7547,0.7547,2073600000.0
2008-01-16 14:22:00,0.7547,0.7548,0.75465,0.75475,1509600000.0
2008-01-16 14:24:00,0.7539,0.754,0.7539,0.7539,1733400000.0
2008-01-16 14:25:00,0.7546,0.75485,0.7546,0.75475,1733400000.0
2008-01-16 14:26:00,0.75475,0.75475,0.7546,0.75465,1541299985.0
2008-01-16 14:27:00,0.7539,0.7539,0.7538,0.7539,1715999986.0
2008-01-16 14:28:00,0.7538,0.7539,0.7537,0.7537,1715999986.0
2008-01-16 14:29:00,0.7538,0.7539,0.7538,0.7538,1715999986.0
2008-01-16 14:30:00,0.7539,0.7541,0.7538,0.7539,1715999986.0
2008-01-16 14:31:00,0.75535,0.7557,0.75535,0.75545,1715999986.0
2008-01-16 14:32:00,0.7539,0.7542,0.7539,0.7542,1804799984.0
2008-01-16 14:34:00,0.7541,0.7542,0.7541,0.7542,1804799984.0
2008-01-16 14:35:00,0.7541,0.7542,0.7541,0.7542,1804799984.0
2008-01-16 14:36:00,0.7541,0.7543,0.7541,0.7542,1804799984.0
2008-01-16 14:37:00,0.7541,0.7542,0.754,0.7541,1804799984.0
2008-01-16 14:38:00,0.7542,0.7542,0.754,0.754,1804799984.0
2008-01-16 14:39:00,0.7539,0.7541,0.7539,0.7539,1804799984.0
2008-01-16 14:40:00,0.754,0.754,0.7538,0.7539,1804799984.0
2008-01-16 14:41:00,0.7538,0.7539,0.7538,0.7538,1804799984.0
2008-01-16 14:42:00,0.7537,0.7538,0.7537,0.7537,1804799984.0
2008-01-16 14:44:00,0.7536,0.7536,0.7536,0.7536,1804799984.0
2008-01-16 14:45:00,0.7537,0.7537,0.7535,0.7535,1804799984.0
2008-01-16 14:46:00,0.7534,0.7535,0.7534,0.7534,1804799984.0
2008-01-16 14:47:00,0.7533,0.7534,0.7531,0.7533,1804799984.0
2008-01-16 14:48:00,0.7534,0.7534,0.7533,0.7533,1804799984.0
2008-01-16 14:49:00,0.7532,0.7533,0.7532,0.7533,1804799984.0
2008-01-16 14:50:00,0.7534,0.7534,0.7533,0.7534,1804799984.0
2008-01-16 14:51:00,0.7533,0.7534,0.7533,0.7533,1804799984.0
2008-01-16 14:52:00,0.7532,0.7532,0.7531,0.7531,1804799984.0
2008-01-16 14:53:00,0.753,0.7531,0.7527,0.7528,1804799984.0
2008-01-16 14:54:00,0.7529,0.7529,0.7527,0.7527,1804799984.0
2008-01-16 14:55:00,0.75445,0.75455,0.75415,0.7543,1804799984.0
2008-01-16 14:56:00,0.7543,0.75445,0.7542,0.75435,1068799997.0
2008-01-16 14:57:00,0.75435,0.7544,0.7543,0.7544,1148500007.0
2008-01-16 14:58:00,0.7527,0.7528,0.7527,0.7527,1307200000.0
2008-01-16 14:59:00,0.7526,0.7527,0.7525,0.7525,1307200000.0
2008-01-16 15:00:00,0.75365,0.75365,0.7536,0.7536,1307200000.0
2008-01-16 15:01:00,0.7536,0.75375,0.75345,0.7536,2011200012.0
2008-01-16 15:02:00,0.752,0.7521,0.7519,0.7519,1363200001.0
2008-01-16 15:03:00,0.7518,0.7518,0.7515,0.7516,1363200001.0
2008-01-16 15:04:00,0.7517,0.7517,0.7516,0.7517,1363200001.0
2008-01-16 15:05:00,0.7516,0.7517,0.7514,0.7514,1363200001.0
2008-01-16 15:06:00,0.7515,0.7518,0.7515,0.7518,1363200001.0
2008-01-16 15:07:00,0.7517,0.7518,0.7516,0.7517,1363200001.0
2008-01-16 15:08:00,0.7516,0.7517,0.7516,0.7516,1363200001.0
2008-01-16 15:09:00,0.7517,0.7518,0.7516,0.7516,1363200001.0
2008-01-16 15:10:00,0.7517,0.7517,0.7515,0.7517,1363200001.0
2008-01-16 15:11:00,0.7516,0.7517,0.7516,0.7516,1363200001.0
2008-01-16 15:12:00,0.7515,0.7515,0.7513,0.7513,1363200001.0
2008-01-16 15:13:00,0.7512,0.7513,0.7511,0.7512,1363200001.0
2008-01-16 15:14:00,0.7513,0.7514,0.7512,0.7514,1363200001.0
2008-01-16 15:15:00,0.7539,0.75405,0.7539,0.754,1363200001.0
2008-01-16 15:16:00,0.7516,0.7518,0.7515,0.7517,923999997.0
2008-01-16 15:17:00,0.7518,0.752,0.7517,0.7519,923999997.0
2008-01-16 15:18:00,0.7518,0.752,0.7518,0.752,923999997.0
2008-01-16 15:19:00,0.7538,0.75395,0.75375,0.75395,923999997.0
2008-01-16 15:20:00,0.752,0.752,0.7519,0.7519,2046399996.0
2008-01-16 15:21:00,0.7518,0.7519,0.7518,0.7518,2046399996.0
2008-01-16 15:22:00,0.7517,0.7519,0.7517,0.7518,2046399996.0
2008-01-16 15:23:00,0.7517,0.7518,0.7516,0.7517,2046399996.0
2008-01-16 15:24:00,0.7516,0.7518,0.7516,0.7517,2046399996.0
2008-01-16 15:25:00,0.7516,0.7517,0.7514,0.7515,2046399996.0
2008-01-16 15:27:00,0.7516,0.7516,0.7516,0.7516,2046399996.0
2008-01-16 15:28:00,0.7539,0.7539,0.75375,0.7538,2046399996.0
2008-01-16 15:29:00,0.7517,0.7517,0.7516,0.7517,1390400005.0
2008-01-16 15:30:00,0.7538,0.75405,0.75375,0.75395,1390400005.0
2008-01-16 15:31:00,0.7518,0.7518,0.7517,0.7517,2010699988.0
2008-01-16 15:32:00,0.7518,0.7519,0.7517,0.7518,2010699988.0
2008-01-16 15:33:00,0.7542,0.75435,0.75415,0.75425,2010699988.0
2008-01-16 15:34:00,0.7519,0.7519,0.7519,0.7519,1341600002.0
2008-01-16 15:35:00,0.752,0.752,0.7518,0.7518,1341600002.0
2008-01-16 15:36:00,0.7519,0.7519,0.7518,0.7518,1341600002.0
2008-01-16 15:37:00,0.7517,0.7518,0.7517,0.7518,1341600002.0
2008-01-16 15:38:00,0.7517,0.7518,0.7516,0.7516,1341600002.0
2008-01-16 15:40:00,0.7515,0.7516,0.7515,0.7516,1341600002.0
2008-01-16 15:41:00,0.7539,0.75395,0.7538,0.75385,1341600002.0
2008-01-16 15:42:00,0.7518,0.7519,0.7518,0.7518,1110400000.0
2008-01-16 15:43:00,0.7537,0.7538,0.7537,0.7537,1110400000.0
2008-01-16 15:44:00,0.7537,0.7538,0.7537,0.7537,1905999998.0
2008-01-16 15:45:00,0.7537,0.75375,0.7536,0.7536,932000000.0
2008-01-16 15:46:00,0.7536,0.7536,0.75345,0.75345,1045800001.0
2008-01-16 15:47:00,0.75345,0.75345,0.75315,0.75335,1187000003.0
2008-01-16 15:48:00,0.7523,0.7524,0.7522,0.7524,1203899999.0
2008-01-16 15:49:00,0.7523,0.7524,0.7522,0.7523,1203899999.0
2008-01-16 15:50:00,0.7522,0.7523,0.7522,0.7523,1203899999.0
2008-01-16 15:51:00,0.7522,0.7522,0.7519,0.7519,1203899999.0
2008-01-16 15:52:00,0.752,0.7521,0.7519,0.752,1203899999.0
2008-01-16 15:53:00,0.7521,0.7521,0.752,0.7521,1203899999.0
2008-01-16 15:54:00,0.7528,0.7529,0.7528,0.7528,1203899999.0
2008-01-16 15:55:00,0.7528,0.75285,0.7526,0.7526,1328200000.0
2008-01-16 15:56:00,0.7518,0.752,0.7518,0.752,1370400000.0
2008-01-16 15:57:00,0.75265,0.75285,0.75265,0.7528,1370400000.0
2008-01-16 15:58:00,0.7528,0.7529,0.75275,0.75275,917600000.0
2008-01-16 15:59:00,0.75275,0.75275,0.75255,0.75255,1015599998.0
2008-01-16 16:00:00,0.75255,0.75255,0.7524,0.7525,1524700008.0
2008-01-16 16:01:00,0.75255,0.7526,0.75215,0.75215,1588700000.0
2008-01-16 16:02:00,0.75215,0.75215,0.75185,0.75195,2049999990.0
2008-01-16 16:03:00,0.75195,0.75195,0.7516,0.75165,1088000009.0
2008-01-16 16:04:00,0.7511,0.7515,0.7511,0.7514,1788099998.0
2008-01-16 16:05:00,0.7515,0.7517,0.7514,0.7516,1788099998.0
2008-01-16 16:06:00,0.75155,0.7519,0.7515,0.7519,1788099998.0
2008-01-16 16:07:00,0.75185,0.7519,0.75165,0.75175,1010600000.0
2008-01-16 16:08:00,0.75175,0.75175,0.7516,0.7516,1857499999.0
2008-01-16 16:09:00,0.7516,0.75185,0.7516,0.7517,1932600006.0
2008-01-16 16:10:00,0.7521,0.7521,0.7518,0.7518,1661299997.0
2008-01-16 16:11:00,0.75175,0.7518,0.7516,0.7517,1661299997.0
2008-01-16 16:12:00,0.7517,0.7517,0.7513,0.7513,2067599998.0
2008-01-16 16:13:00,0.75135,0.75135,0.75105,0.75125,1345600004.0
2008-01-16 16:14:00,0.7513,0.7515,0.75125,0.7515,876000000.0
2008-01-16 16:15:00,0.752,0.7522,0.7519,0.7521,1541099998.0
2008-01-16 16:16:00,0.7522,0.7522,0.7521,0.7521,1541099998.0
2008-01-16 16:17:00,0.752,0.752,0.7518,0.7519,1541099998.0
2008-01-16 16:18:00,0.752,0.752,0.7519,0.7519,1541099998.0
2008-01-16 16:19:00,0.752,0.752,0.7518,0.7518,1541099998.0
2008-01-16 16:21:00,0.7519,0.7519,0.7518,0.7519,1541099998.0
2008-01-16 16:22:00,0.752,0.7521,0.7518,0.7519,1541099998.0
2008-01-16 16:23:00,0.752,0.752,0.7519,0.752,1541099998.0
2008-01-16 16:24:00,0.7519,0.752,0.7519,0.752,1541099998.0
2008-01-16 16:25:00,0.7519,0.752,0.7518,0.7519,1541099998.0
2008-01-16 16:26:00,0.7518,0.7519,0.7518,0.7518,1541099998.0
2008-01-16 16:28:00,0.7515,0.7517,0.7515,0.75155,1541099998.0
2008-01-16 16:29:00,0.7516,0.7518,0.75155,0.7517,2018800027.0
2008-01-16 16:30:00,0.7517,0.7518,0.7516,0.7516,2071200000.0
2008-01-16 16:31:00,0.7515,0.7516,0.7515,0.7516,2071200000.0
2008-01-16 16:32:00,0.7515,0.7516,0.7515,0.7516,2071200000.0
2008-01-16 16:33:00,0.7517,0.7517,0.7516,0.7516,2071200000.0
2008-01-16 16:34:00,0.7515,0.7515,0.7513,0.7513,2071200000.0
2008-01-16 16:35:00,0.7514,0.7514,0.7512,0.7513,2071200000.0
2008-01-16 16:36:00,0.7512,0.7513,0.7511,0.7511,2071200000.0
2008-01-16 16:37:00,0.7512,0.7512,0.7511,0.7511,2071200000.0
2008-01-16 16:38:00,0.751,0.7511,0.751,0.7511,2071200000.0
2008-01-16 16:39:00,0.7516,0.75165,0.7516,0.7516,2071200000.0
2008-01-16 16:40:00,0.7516,0.75165,0.75155,0.75165,1949600008.0
2008-01-16 16:41:00,0.7516,0.7521,0.75155,0.75195,1940599982.0
2008-01-16 16:42:00,0.7513,0.7513,0.7509,0.751,1632399997.0
2008-01-16 16:43:00,0.7509,0.751,0.7506,0.7507,1632399997.0
2008-01-16 16:44:00,0.75185,0.7521,0.7518,0.752,1632399997.0
2008-01-16 16:45:00,0.752,0.75215,0.75185,0.75195,1372700000.0
2008-01-16 16:46:00,0.75195,0.7523,0.75195,0.75225,1449599998.0
2008-01-16 16:47:00,0.75,0.75,0.7495,0.7495,1802199998.0
2008-01-16 16:48:00,0.7494,0.7494,0.749,0.7492,1802199998.0
2008-01-16 16:49:00,0.75235,0.7524,0.75225,0.75235,1802199998.0
2008-01-16 16:50:00,0.7523,0.75235,0.75225,0.75235,1578399994.0
2008-01-16 16:51:00,0.7487,0.7488,0.7484,0.7484,1613600000.0
2008-01-16 16:52:00,0.7485,0.7485,0.7474,0.7474,1613600000.0
2008-01-16 16:53:00,0.7473,0.7478,0.7473,0.7478,1613600000.0
2008-01-16 16:54:00,0.7479,0.748,0.7475,0.7476,1613600000.0
2008-01-16 16:55:00,0.7522,0.7522,0.75175,0.75195,1613600000.0
2008-01-16 16:56:00,0.75195,0.752,0.7519,0.752,1405600000.0
2008-01-16 16:57:00,0.752,0.752,0.75185,0.7519,1632800003.0
2008-01-16 16:58:00,0.7519,0.75195,0.75185,0.7519,1750000005.0
2008-01-16 16:59:00,0.75195,0.75195,0.7518,0.75185,1786499992.0
2008-01-16 17:00:00,0.7472,0.7473,0.7471,0.7473,1928300009.0
2008-01-16 17:01:00,0.75175,0.75175,0.75145,0.75155,1928300009.0
2008-01-16 17:02:00,0.75155,0.7516,0.75135,0.7514,1884000000.0
2008-01-16 17:03:00,0.7469,0.747,0.7468,0.747,1852150001.0
2008-01-16 17:04:00,0.75125,0.75155,0.75115,0.75155,1852150001.0
2008-01-16 17:05:00,0.75155,0.7517,0.75145,0.75165,1451999997.0
2008-01-16 17:06:00,0.75165,0.75185,0.75165,0.75175,1757599996.0
2008-01-16 17:07:00,0.75175,0.75185,0.75175,0.7518,1380800000.0
2008-01-16 17:08:00,0.7518,0.75205,0.7517,0.75205,2130299999.0
2008-01-16 17:09:00,0.75205,0.7521,0.75195,0.75205,1928000005.0
2008-01-16 17:10:00,0.75205,0.7521,0.75175,0.75175,1818400000.0
2008-01-16 17:11:00,0.7459,0.746,0.7456,0.7456,694049999.0
2008-01-16 17:12:00,0.7517,0.75185,0.7517,0.7518,694049999.0
2008-01-16 17:13:00,0.7518,0.75185,0.75175,0.75185,1223199999.0
2008-01-16 17:14:00,0.7441,0.7443,0.7439,0.7441,1881399970.0
2008-01-16 17:15:00,0.7442,0.7448,0.7442,0.7446,1881399970.0
2008-01-16 17:16:00,0.75215,0.75225,0.7521,0.7522,1881399970.0
2008-01-16 17:17:00,0.7522,0.7522,0.75185,0.75195,1563999999.0
2008-01-16 17:18:00,0.75195,0.752,0.7519,0.7519,973600000.0
2008-01-16 17:19:00,0.7451,0.7454,0.7451,0.7453,1680900000.0
2008-01-16 17:20:00,0.75185,0.7519,0.7518,0.75185,1680900000.0
2008-01-16 17:21:00,0.75185,0.75195,0.7518,0.75195,1744799999.0
2008-01-16 17:22:00,0.7519,0.75215,0.75185,0.7519,1322400002.0
2008-01-16 17:23:00,0.7459,0.746,0.7457,0.7457,1901099970.0
2008-01-16 17:24:00,0.75205,0.75205,0.75195,0.75205,1901099970.0
2008-01-16 17:25:00,0.746,0.7462,0.746,0.7461,1952299990.0
2008-01-16 17:26:00,0.7462,0.7462,0.746,0.746,1952299990.0
2008-01-16 17:27:00,0.7461,0.7462,0.746,0.7461,1952299990.0
2008-01-16 17:28:00,0.746,0.7462,0.746,0.7462,1952299990.0
2008-01-16 17:29:00,0.75175,0.75185,0.7517,0.75185,1952299990.0
2008-01-16 17:30:00,0.7518,0.75185,0.75165,0.75165,1043999999.0
2008-01-16 17:31:00,0.75165,0.75165,0.75155,0.7516,1278500000.0
2008-01-16 17:32:00,0.7455,0.7456,0.7454,0.7455,1282100000.0
2008-01-16 17:33:00,0.7516,0.75175,0.7516,0.75165,1282100000.0
2008-01-16 17:34:00,0.7456,0.7459,0.7456,0.7457,1618399997.0
2008-01-16 17:35:00,0.7456,0.7457,0.7456,0.7457,1618399997.0
2008-01-16 17:36:00,0.7456,0.7458,0.7456,0.7457,1618399997.0
2008-01-16 17:37:00,0.75115,0.7512,0.7511,0.75115,1618399997.0
2008-01-16 17:38:00,0.75115,0.75115,0.751,0.7511,1663500006.0
2008-01-16 17:39:00,0.7458,0.746,0.7458,0.7459,1617599983.0
2008-01-16 17:41:00,0.75125,0.75145,0.75125,0.7514,1617599983.0
2008-01-16 17:42:00,0.7514,0.7514,0.75095,0.751,1269400004.0
2008-01-16 17:43:00,0.7462,0.7462,0.7461,0.7462,1815299993.0
2008-01-16 17:44:00,0.7461,0.7463,0.7459,0.7459,1815299993.0
2008-01-16 17:45:00,0.75045,0.75055,0.7504,0.75045,1815299993.0
2008-01-16 17:46:00,0.75045,0.75045,0.7499,0.74995,1656000001.0
2008-01-16 17:47:00,0.74995,0.75005,0.7495,0.74955,1516999997.0
2008-01-16 17:48:00,0.7495,0.74955,0.74905,0.74925,1882250001.0
2008-01-16 17:49:00,0.74925,0.74945,0.74885,0.74885,1420200011.0
2008-01-16 17:51:00,0.74875,0.7489,0.74835,0.7485,2091099995.0
2008-01-16 17:52:00,0.74845,0.74865,0.74735,0.74745,1381700006.0
2008-01-16 17:53:00,0.7474,0.7479,0.74735,0.74785,1446999991.0
2008-01-16 17:54:00,0.74785,0.74805,0.74755,0.74775,864199999.0
2008-01-16 17:55:00,0.7459,0.7459,0.7457,0.7458,2037999987.0
2008-01-16 17:56:00,0.7457,0.7457,0.7456,0.7456,2037999987.0
2008-01-16 17:57:00,0.7475,0.7477,0.74745,0.7476,2037999987.0
2008-01-16 17:58:00,0.7476,0.74765,0.74745,0.74755,1635199994.0
2008-01-16 17:59:00,0.7456,0.7456,0.7456,0.7456,1767700001.0
2008-01-16 18:00:00,0.7472,0.7474,0.74715,0.7474,1767700001.0
2008-01-16 18:01:00,0.7457,0.746,0.7457,0.7459,1692200002.0
2008-01-16 18:02:00,0.7458,0.746,0.7458,0.746,1692200002.0
2008-01-16 18:03:00,0.7461,0.7461,0.746,0.746,1692200002.0
2008-01-16 18:04:00,0.7461,0.7461,0.746,0.746,1692200002.0
2008-01-16 18:05:00,0.7459,0.746,0.7459,0.746,1692200002.0
2008-01-16 18:06:00,0.7461,0.7461,0.746,0.746,1692200002.0
2008-01-16 18:07:00,0.7461,0.7461,0.746,0.746,1692200002.0
2008-01-16 18:08:00,0.7465,0.7466,0.7463,0.7463,1692200002.0
2008-01-16 18:09:00,0.7461,0.7463,0.7461,0.7463,1754400005.0
2008-01-16 18:10:00,0.7464,0.7464,0.7462,0.7463,1754400005.0
2008-01-16 18:11:00,0.7459,0.7461,0.74565,0.74565,1754400005.0
2008-01-16 18:12:00,0.7465,0.7466,0.7465,0.7465,1629799999.0
2008-01-16 18:13:00,0.7466,0.7466,0.7464,0.7465,1629799999.0
2008-01-16 18:14:00,0.7441,0.74435,0.74385,0.7442,1629799999.0
2008-01-16 18:15:00,0.74425,0.74485,0.7442,0.7446,2031099995.0
2008-01-16 18:16:00,0.7465,0.7465,0.7464,0.7464,1981649996.0
2008-01-16 18:18:00,0.7465,0.7465,0.7464,0.7465,1981649996.0
2008-01-16 18:19:00,0.7464,0.7466,0.7464,0.7465,1981649996.0
2008-01-16 18:20:00,0.7466,0.7468,0.7465,0.7468,1981649996.0
2008-01-16 18:21:00,0.7467,0.7468,0.7465,0.7466,1981649996.0
2008-01-16 18:22:00,0.7467,0.7467,0.7466,0.7466,1981649996.0
2008-01-16 18:23:00,0.7467,0.7468,0.7466,0.7468,1981649996.0
2008-01-16 18:24:00,0.7467,0.7468,0.7467,0.7467,1981649996.0
2008-01-16 18:25:00,0.7468,0.7468,0.7467,0.7467,1981649996.0
2008-01-16 18:26:00,0.7466,0.7467,0.7466,0.7467,1981649996.0
2008-01-16 18:27:00,0.7466,0.7467,0.7466,0.7467,1981649996.0
2008-01-16 18:28:00,0.74605,0.74635,0.74605,0.7462,1981649996.0
2008-01-16 18:29:00,0.7466,0.7466,0.7466,0.7466,1815899991.0
2008-01-16 18:30:00,0.7459,0.7462,0.7459,0.746,1815899991.0
2008-01-16 18:31:00,0.746,0.746,0.7456,0.74565,1860800007.0
2008-01-16 18:32:00,0.7466,0.7467,0.7466,0.7466,1940250002.0
2008-01-16 18:33:00,0.7467,0.7467,0.7467,0.7467,1940250002.0
2008-01-16 18:34:00,0.74565,0.74595,0.74565,0.7457,1940250002.0
2008-01-16 18:35:00,0.7457,0.7457,0.74565,0.7457,1944800001.0
2008-01-16 18:36:00,0.7457,0.7459,0.74565,0.74575,754199999.0
2008-01-16 18:37:00,0.7468,0.7469,0.7467,0.7467,1508200011.0
2008-01-16 18:38:00,0.7468,0.7468,0.7467,0.7467,1508200011.0
2008-01-16 18:39:00,0.74595,0.7461,0.74585,0.746,1508200011.0
2008-01-16 18:41:00,0.746,0.7462,0.746,0.7462,1843399997.0
2008-01-16 18:42:00,0.7462,0.7463,0.7461,0.74625,1530600002.0
2008-01-16 18:43:00,0.7467,0.7467,0.7467,0.7467,1326800000.0
2008-01-16 18:44:00,0.74625,0.7464,0.746,0.746,1326800000.0
2008-01-16 18:45:00,0.746,0.74605,0.74585,0.746,1059500003.0
2008-01-16 18:46:00,0.746,0.74605,0.7458,0.7458,820000000.0
2008-01-16 18:47:00,0.7458,0.7459,0.7457,0.7458,1115599996.0
2008-01-16 18:48:00,0.74585,0.74605,0.7458,0.746,1124700000.0
2008-01-16 18:49:00,0.746,0.746,0.74585,0.74585,1344900007.0
2008-01-16 18:50:00,0.74585,0.74595,0.7458,0.74595,1419200000.0
2008-01-16 18:51:00,0.74595,0.74595,0.7456,0.74575,1849399998.0
2008-01-16 18:52:00,0.74575,0.7459,0.74575,0.7459,518400000.0
2008-01-16 18:53:00,0.7471,0.7471,0.747,0.747,1810200011.0
2008-01-16 18:54:00,0.746,0.7461,0.7459,0.74605,1810200011.0
2008-01-16 18:55:00,0.74605,0.74605,0.7458,0.74585,867200000.0
2008-01-16 18:56:00,0.7475,0.7477,0.7475,0.7477,919200003.0
2008-01-16 18:57:00,0.7478,0.7478,0.7477,0.7477,919200003.0
2008-01-16 18:58:00,0.7476,0.7477,0.7476,0.7477,919200003.0
2008-01-16 18:59:00,0.7456,0.7457,0.7456,0.74565,919200003.0
2008-01-16 19:00:00,0.74565,0.74585,0.74565,0.74575,1275400013.0
2008-01-16 19:01:00,0.7459,0.74605,0.74575,0.74595,1342099998.0
2008-01-16 19:02:00,0.74595,0.7461,0.7459,0.74605,1349499999.0
2008-01-16 19:03:00,0.7478,0.7478,0.7477,0.7478,1286400000.0
2008-01-16 19:04:00,0.7461,0.74615,0.746,0.74605,1286400000.0
2008-01-16 19:05:00,0.74605,0.7461,0.746,0.74605,1003200000.0
2008-01-16 19:06:00,0.74605,0.7462,0.746,0.74605,1490599997.0
2008-01-16 19:07:00,0.7478,0.7479,0.7477,0.7479,1723100003.0
2008-01-16 19:08:00,0.7477,0.7479,0.7477,0.7477,1723100003.0
2008-01-16 19:09:00,0.7478,0.7478,0.7477,0.7478,1723100003.0
2008-01-16 19:10:00,0.74635,0.74645,0.7463,0.7464,1723100003.0
2008-01-16 19:11:00,0.7464,0.74675,0.7464,0.74665,1206199990.0
2008-01-16 19:12:00,0.74665,0.74675,0.7465,0.7466,992700002.0
2008-01-16 19:13:00,0.7466,0.74665,0.7465,0.74665,849600000.0
2008-01-16 19:14:00,0.74665,0.74665,0.7465,0.74655,1136000001.0
2008-01-16 19:15:00,0.74655,0.74665,0.74655,0.7466,862100000.0
2008-01-16 19:17:00,0.74645,0.7465,0.7464,0.7464,1264000031.0
2008-01-16 19:18:00,0.7464,0.7466,0.7464,0.74655,1740000057.0
2008-01-16 19:19:00,0.74655,0.74665,0.7465,0.7466,1357600001.0
2008-01-16 19:20:00,0.7466,0.74685,0.7466,0.74685,1163000000.0
2008-01-16 19:21:00,0.7474,0.7475,0.7474,0.7475,1640300002.0
2008-01-16 19:22:00,0.74665,0.7468,0.7466,0.74665,1640300002.0
2008-01-16 19:23:00,0.74665,0.7469,0.74665,0.74685,1013599997.0
2008-01-16 19:24:00,0.74685,0.7469,0.74675,0.7468,970400002.0
2008-01-16 19:25:00,0.7472,0.7473,0.7472,0.7472,1843699976.0
2008-01-16 19:26:00,0.74685,0.74685,0.7467,0.7468,1843699976.0
2008-01-16 19:27:00,0.7468,0.74685,0.74665,0.74675,802700000.0
2008-01-16 19:28:00,0.7467,0.7468,0.74655,0.7466,2016900040.0
2008-01-16 19:29:00,0.7473,0.7473,0.7471,0.7472,1568699992.0
2008-01-16 19:30:00,0.7467,0.7469,0.74665,0.7468,1568699992.0
2008-01-16 19:31:00,0.7468,0.74685,0.7468,0.7468,818400000.0
2008-01-16 19:32:00,0.7468,0.7468,0.74665,0.7467,1115700000.0
2008-01-16 19:33:00,0.74665,0.74675,0.74665,0.74675,1423400000.0
2008-01-16 19:34:00,0.7467,0.7469,0.7467,0.74685,1219819999.0
2008-01-16 19:36:00,0.7469,0.747,0.7469,0.74695,790400014.0
2008-01-16 19:37:00,0.74695,0.747,0.74675,0.7468,1161900002.0
2008-01-16 19:38:00,0.7477,0.7478,0.7477,0.7478,1285700000.0
2008-01-16 19:39:00,0.74685,0.74685,0.74665,0.7467,1285700000.0
2008-01-16 19:40:00,0.7467,0.74675,0.7466,0.74675,1958300005.0
2008-01-16 19:41:00,0.7467,0.7468,0.7467,0.7468,1127100000.0
2008-01-16 19:42:00,0.7468,0.7468,0.74665,0.74675,1532100000.0
2008-01-16 19:43:00,0.748,0.7481,0.7479,0.748,1250399997.0
2008-01-16 19:44:00,0.7468,0.74685,0.7467,0.7468,1250399997.0
2008-01-16 19:45:00,0.7468,0.7468,0.7467,0.74675,1543200000.0
2008-01-16 19:46:00,0.7479,0.7479,0.7478,0.7478,775599999.0
2008-01-16 19:47:00,0.74675,0.7468,0.7467,0.74675,775599999.0
2008-01-16 19:48:00,0.74675,0.7468,0.74675,0.7468,1311500000.0
2008-01-16 19:49:00,0.7468,0.74695,0.7468,0.7469,1067200000.0
2008-01-16 19:50:00,0.7469,0.74705,0.74685,0.74705,1284000000.0
2008-01-16 19:51:00,0.7469,0.7471,0.7469,0.7471,1248800000.0
2008-01-16 19:52:00,0.748,0.7481,0.7479,0.748,1212699995.0
2008-01-16 19:53:00,0.7479,0.7481,0.7479,0.7481,1212699995.0
2008-01-16 19:54:00,0.7471,0.7476,0.7471,0.7476,1212699995.0
2008-01-16 19:55:00,0.7476,0.7478,0.74755,0.7477,1431200000.0
2008-01-16 19:56:00,0.7477,0.7478,0.7476,0.74775,1573799998.0
2008-01-16 19:57:00,0.74775,0.7478,0.74765,0.7478,1210600004.0
2008-01-16 19:58:00,0.748,0.7481,0.748,0.748,1380700003.0
2008-01-16 19:59:00,0.74775,0.74785,0.7477,0.7478,1380700003.0
2008-01-16 20:00:00,0.7478,0.7479,0.74775,0.7478,1224800000.0
2008-01-16 20:01:00,0.7478,0.7479,0.7477,0.74775,1764800000.0
2008-01-16 20:02:00,0.7479,0.7479,0.7478,0.7478,1494400004.0
2008-01-16 20:03:00,0.7477,0.7478,0.7477,0.7477,1494400004.0
2008-01-16 20:04:00,0.7479,0.748,0.7478,0.7478,1494400004.0
2008-01-16 20:05:00,0.7478,0.7478,0.7476,0.7476,1586400000.0
2008-01-16 20:06:00,0.7477,0.7477,0.7477,0.7477,1586400000.0
2008-01-16 20:07:00,0.7476,0.7477,0.7476,0.7476,1586400000.0
2008-01-16 20:08:00,0.74785,0.748,0.7478,0.74785,1586400000.0
2008-01-16 20:09:00,0.74785,0.7479,0.7478,0.74785,1110100000.0
2008-01-16 20:10:00,0.74785,0.74785,0.7477,0.74775,1746000000.0
2008-01-16 20:11:00,0.7473,0.7474,0.7473,0.7474,1429700006.0
2008-01-16 20:12:00,0.7475,0.7476,0.7474,0.7476,1429700006.0
2008-01-16 20:13:00,0.7476,0.7476,0.74745,0.7476,1429700006.0
2008-01-16 20:14:00,0.74755,0.74755,0.74735,0.74735,2094100036.0
2008-01-16 20:15:00,0.7475,0.7476,0.7475,0.7475,1299700001.0
2008-01-16 20:16:00,0.7476,0.7476,0.7475,0.7476,1299700001.0
2008-01-16 20:17:00,0.7475,0.7476,0.7474,0.7474,1299700001.0
2008-01-16 20:18:00,0.7473,0.7474,0.7473,0.7474,1299700001.0
2008-01-16 20:19:00,0.7473,0.7474,0.7472,0.7473,1299700001.0
2008-01-16 20:20:00,0.7475,0.74765,0.7475,0.74755,1299700001.0
2008-01-16 20:21:00,0.7472,0.7473,0.7471,0.7471,1408800000.0
2008-01-16 20:22:00,0.74755,0.74755,0.7474,0.7474,1408800000.0
2008-01-16 20:23:00,0.7473,0.7473,0.7472,0.7472,1808000000.0
2008-01-16 20:24:00,0.74745,0.74745,0.74735,0.7474,1808000000.0
2008-01-16 20:25:00,0.7474,0.74745,0.7473,0.7473,1618999998.0
2008-01-16 20:26:00,0.747,0.747,0.7469,0.7469,761600001.0
2008-01-16 20:27:00,0.747,0.7471,0.747,0.747,761600001.0
2008-01-16 20:28:00,0.7469,0.7471,0.7469,0.747,761600001.0
2008-01-16 20:31:00,0.7471,0.7471,0.7471,0.7471,761600001.0
2008-01-16 20:32:00,0.7474,0.7474,0.7473,0.74735,761600001.0
2008-01-16 20:33:00,0.74735,0.7478,0.74735,0.74775,932000000.0
2008-01-16 20:34:00,0.7478,0.74795,0.74775,0.7478,879300001.0
2008-01-16 20:35:00,0.7478,0.7478,0.7477,0.74775,932399996.0
2008-01-16 20:36:00,0.74775,0.748,0.7477,0.7478,1040300001.0
2008-01-16 20:37:00,0.74775,0.74785,0.74765,0.7477,1123300000.0
2008-01-16 20:38:00,0.7469,0.747,0.7467,0.7468,1428699999.0
2008-01-16 20:39:00,0.74785,0.74795,0.7477,0.7478,1428699999.0
2008-01-16 20:40:00,0.7478,0.7479,0.74775,0.74785,1390400000.0
2008-01-16 20:41:00,0.74785,0.74795,0.7477,0.7479,1116599993.0
2008-01-16 20:42:00,0.74785,0.748,0.74775,0.748,803000000.0
2008-01-16 20:43:00,0.7479,0.7482,0.7479,0.7481,538200001.0
2008-01-16 20:44:00,0.7481,0.74815,0.748,0.74805,519200000.0
2008-01-16 20:45:00,0.74805,0.7481,0.7479,0.7479,2004000000.0
2008-01-16 20:46:00,0.7466,0.7466,0.7465,0.7465,1194400000.0
2008-01-16 20:47:00,0.7479,0.74795,0.7479,0.7479,1194400000.0
2008-01-16 20:48:00,0.74785,0.748,0.74785,0.748,2088800001.0
2008-01-16 20:49:00,0.748,0.7483,0.748,0.7483,489600000.0
2008-01-16 20:50:00,0.7483,0.7483,0.748,0.74815,1169000016.0
2008-01-16 20:51:00,0.74815,0.7482,0.74805,0.74815,1547699965.0
2008-01-16 20:52:00,0.74815,0.7482,0.74795,0.74815,1286800003.0
2008-01-16 20:53:00,0.74815,0.74815,0.74805,0.74815,960700000.0
2008-01-16 20:54:00,0.74815,0.74835,0.74805,0.7482,1364699998.0
2008-01-16 20:55:00,0.7482,0.7482,0.7481,0.7482,1591299998.0
2008-01-16 20:56:00,0.7482,0.7482,0.74815,0.74815,1654600000.0
2008-01-16 20:57:00,0.74815,0.74815,0.74805,0.7481,1177599987.0
2008-01-16 20:58:00,0.74815,0.74815,0.74805,0.7481,1404000009.0
2008-01-16 20:59:00,0.74815,0.74815,0.748,0.7481,972599999.0
2008-01-16 21:00:00,0.74805,0.7481,0.748,0.74805,893200000.0
2008-01-16 21:01:00,0.7481,0.7481,0.7478,0.7479,1487600010.0
2008-01-16 21:02:00,0.7479,0.74795,0.7478,0.7478,1024800000.0
2008-01-16 21:03:00,0.7463,0.7463,0.7463,0.7463,2036800000.0
2008-01-16 21:04:00,0.7478,0.7478,0.74775,0.7478,2036800000.0
2008-01-16 21:05:00,0.7478,0.74785,0.74765,0.7477,712800000.0
2008-01-16 21:06:00,0.74765,0.74775,0.74765,0.74765,1187300000.0
2008-01-16 21:07:00,0.74765,0.7478,0.74765,0.74775,1353299981.0
2008-01-16 21:08:00,0.74775,0.74785,0.74755,0.74765,1110499999.0
2008-01-16 21:09:00,0.7477,0.7477,0.7476,0.7476,1015600000.0
2008-01-16 21:10:00,0.7476,0.7476,0.74735,0.7475,890400000.0
2008-01-16 21:11:00,0.7475,0.7475,0.74735,0.74745,1601499989.0
2008-01-16 21:12:00,0.74745,0.74765,0.7474,0.7476,1851000000.0
2008-01-16 21:13:00,0.7476,0.74775,0.74755,0.74765,982300000.0
2008-01-16 21:14:00,0.74765,0.7478,0.7476,0.74765,849500000.0
2008-01-16 21:15:00,0.7477,0.7477,0.74755,0.7476,1301600000.0
2008-01-16 21:16:00,0.7476,0.74775,0.7476,0.7476,1154200000.0
2008-01-16 21:17:00,0.7476,0.7478,0.7474,0.7475,1971699993.0
2008-01-16 21:18:00,0.74745,0.74755,0.7474,0.7475,1637600000.0
2008-01-16 21:19:00,0.7475,0.7475,0.7473,0.74735,2101900000.0
2008-01-16 21:20:00,0.74735,0.7474,0.7472,0.74735,1423800000.0
2008-01-16 21:21:00,0.74735,0.74735,0.74715,0.7472,1511200000.0
2008-01-16 21:22:00,0.7472,0.74735,0.7472,0.74735,1819600000.0
2008-01-16 21:23:00,0.74735,0.74735,0.74725,0.74725,1623400000.0
2008-01-16 21:24:00,0.7459,0.7459,0.7458,0.7458,1469600000.0
2008-01-16 21:25:00,0.7472,0.7472,0.7471,0.7472,1469600000.0
2008-01-16 21:26:00,0.7472,0.7472,0.7469,0.74705,1094800000.0
2008-01-16 21:27:00,0.74705,0.74715,0.74695,0.74705,2101499999.0
2008-01-16 21:28:00,0.7459,0.7459,0.7458,0.7458,1659300000.0
2008-01-16 21:29:00,0.7459,0.746,0.7458,0.746,1659300000.0
2008-01-16 21:30:00,0.7459,0.7461,0.7459,0.7461,1659300000.0
2008-01-16 21:31:00,0.74715,0.74725,0.7471,0.7472,1659300000.0
2008-01-16 21:32:00,0.7462,0.7462,0.7462,0.7462,1719200000.0
2008-01-16 21:33:00,0.74725,0.74745,0.7472,0.7473,1719200000.0
2008-01-16 21:34:00,0.7473,0.74735,0.7472,0.7472,1586400000.0
2008-01-16 21:35:00,0.7472,0.74725,0.7472,0.74725,1742400000.0
2008-01-16 21:36:00,0.746,0.746,0.746,0.746,1123800016.0
2008-01-16 21:38:00,0.747,0.74705,0.74685,0.7469,1123800016.0
2008-01-16 21:39:00,0.7469,0.747,0.7468,0.74695,518000000.0
2008-01-16 21:40:00,0.74695,0.74695,0.74685,0.74685,331300000.0
2008-01-16 21:41:00,0.74685,0.74705,0.74685,0.747,479200000.0
2008-01-16 21:42:00,0.7461,0.7461,0.746,0.746,1271299998.0
2008-01-16 21:43:00,0.747,0.747,0.74675,0.7468,1271299998.0
2008-01-16 21:44:00,0.74685,0.74685,0.74655,0.74665,1171899996.0
2008-01-16 21:45:00,0.74665,0.74675,0.7466,0.7466,776000000.0
2008-01-16 21:46:00,0.74665,0.74675,0.74655,0.7466,1915600000.0
2008-01-16 21:47:00,0.7466,0.7466,0.7464,0.74645,1656299995.0
2008-01-16 21:48:00,0.74645,0.7466,0.7464,0.7465,1084699998.0
2008-01-16 21:49:00,0.74645,0.7468,0.74645,0.7467,1163900000.0
2008-01-16 21:50:00,0.7467,0.7468,0.7467,0.7468,497600000.0
2008-01-16 21:51:00,0.7468,0.74685,0.7467,0.7468,1938599951.0
2008-01-16 21:52:00,0.7468,0.7468,0.74665,0.7467,1297500000.0
2008-01-16 21:53:00,0.7466,0.7466,0.7465,0.7465,1245600000.0
2008-01-16 21:54:00,0.7467,0.7467,0.7466,0.7467,1245600000.0
2008-01-16 21:55:00,0.7467,0.7468,0.74665,0.74675,1221400000.0
2008-01-16 21:56:00,0.74675,0.7468,0.7463,0.7463,824700002.0
2008-01-16 21:57:00,0.7463,0.7463,0.7462,0.7462,888000000.0
2008-01-16 21:58:00,0.7462,0.74645,0.7462,0.7464,1101800000.0
2008-01-16 21:59:00,0.7464,0.7465,0.74625,0.74635,1040800000.0
2008-01-16 22:00:00,0.74635,0.74655,0.74635,0.7465,1349600000.0
2008-01-16 22:01:00,0.7465,0.7465,0.74635,0.74635,1141599994.0
2008-01-16 22:02:00,0.7464,0.7465,0.74635,0.7464,1544200000.0
2008-01-16 22:03:00,0.7464,0.7465,0.7464,0.7464,756800000.0
2008-01-16 22:04:00,0.7464,0.7464,0.74625,0.7464,1452600000.0
2008-01-16 22:05:00,0.7464,0.74645,0.74635,0.7464,1171200000.0
2008-01-16 22:06:00,0.7464,0.7464,0.74635,0.74635,1025600000.0
2008-01-16 22:07:00,0.74635,0.7464,0.74615,0.74625,1910199965.0
2008-01-16 22:08:00,0.7463,0.7463,0.74595,0.74615,1606399986.0
2008-01-16 22:09:00,0.74615,0.74615,0.74605,0.7461,1688900000.0
2008-01-16 22:10:00,0.7461,0.7461,0.74605,0.74605,1226700000.0
2008-01-16 22:11:00,0.74605,0.7461,0.74605,0.7461,1906100000.0
2008-01-16 22:12:00,0.7467,0.7467,0.7467,0.7467,1325599991.0
2008-01-16 22:13:00,0.74615,0.74625,0.7461,0.74625,1325599991.0
2008-01-16 22:14:00,0.74625,0.74625,0.746,0.74605,2102900000.0
2008-01-16 22:15:00,0.74605,0.7461,0.746,0.746,626600000.0
2008-01-16 22:16:00,0.74605,0.74605,0.7458,0.7458,1533600005.0
2008-01-16 22:17:00,0.7458,0.74605,0.74575,0.7459,1819799999.0
2008-01-16 22:18:00,0.7459,0.746,0.7458,0.7459,1914000002.0
2008-01-16 22:19:00,0.74595,0.74595,0.74585,0.74595,1472700000.0
2008-01-16 22:20:00,0.74595,0.746,0.7458,0.7458,1676899999.0
2008-01-16 22:21:00,0.7467,0.7467,0.7466,0.7466,723299999.0
2008-01-16 22:22:00,0.7459,0.7461,0.74585,0.7461,723299999.0
2008-01-16 22:23:00,0.7461,0.74615,0.746,0.74615,382400000.0
2008-01-16 22:24:00,0.74615,0.74615,0.7459,0.7459,441600000.0
2008-01-16 22:26:00,0.74585,0.74595,0.7458,0.7458,1938499999.0
2008-01-16 22:27:00,0.7458,0.7459,0.7457,0.7459,1079200000.0
2008-01-16 22:28:00,0.7459,0.74595,0.7459,0.7459,313600000.0
2008-01-16 22:29:00,0.7459,0.74605,0.7459,0.74605,394400000.0
2008-01-16 22:30:00,0.74605,0.7462,0.746,0.7462,1372800000.0
2008-01-16 22:31:00,0.7461,0.7462,0.7461,0.7462,1392900000.0
2008-01-16 22:32:00,0.7461,0.7462,0.7461,0.7462,1392900000.0
2008-01-16 22:33:00,0.7463,0.7463,0.7462,0.7463,1392900000.0
2008-01-16 22:34:00,0.74615,0.7462,0.74615,0.7462,1392900000.0
2008-01-16 22:35:00,0.7462,0.74625,0.74615,0.74615,2117000000.0
2008-01-16 22:36:00,0.7462,0.7462,0.74605,0.74615,1536700000.0
2008-01-16 22:37:00,0.74615,0.74615,0.746,0.7461,290000000.0
2008-01-16 22:38:00,0.7461,0.7461,0.746,0.74605,2010100000.0
2008-01-16 22:39:00,0.7463,0.7463,0.7462,0.7462,669500000.0
2008-01-16 22:41:00,0.74605,0.74615,0.74605,0.74605,669500000.0
2008-01-16 22:42:00,0.74605,0.7462,0.74605,0.74615,315200000.0
2008-01-16 22:43:00,0.74615,0.7463,0.74615,0.7462,1663299998.0
2008-01-16 22:44:00,0.746,0.7461,0.746,0.7461,1346999974.0
2008-01-16 22:45:00,0.7462,0.7463,0.74615,0.74625,1346999974.0
2008-01-16 22:46:00,0.7462,0.7462,0.7462,0.7462,1911999954.0
2008-01-16 22:47:00,0.7462,0.7464,0.7462,0.7464,1911999954.0
2008-01-16 22:48:00,0.7464,0.7464,0.74625,0.7463,824900003.0
2008-01-16 22:49:00,0.7462,0.7462,0.7462,0.7462,1892300000.0
2008-01-16 22:50:00,0.7461,0.7462,0.7461,0.7461,1892300000.0
2008-01-16 22:51:00,0.7466,0.74665,0.74655,0.7466,1892300000.0
2008-01-16 22:52:00,0.7466,0.7466,0.7465,0.7466,1264199998.0
2008-01-16 22:53:00,0.7466,0.74665,0.7465,0.74655,1505399998.0
2008-01-16 22:54:00,0.74655,0.74665,0.74655,0.7466,1658400000.0
2008-01-16 22:55:00,0.7462,0.7462,0.7461,0.7461,2106300000.0
2008-01-16 22:56:00,0.7462,0.7462,0.7461,0.7461,2106300000.0
2008-01-16 22:57:00,0.7462,0.7462,0.7461,0.7461,2106300000.0
2008-01-16 22:58:00,0.7467,0.7467,0.74665,0.7467,2106300000.0
2008-01-16 23:00:00,0.7467,0.74675,0.74665,0.7467,1278000000.0
2008-01-16 23:02:00,0.7468,0.7469,0.74675,0.7468,818700000.0
2008-01-16 23:03:00,0.7468,0.74705,0.7468,0.747,1677999980.0
2008-01-16 23:04:00,0.747,0.74705,0.7469,0.74705,767100000.0
2008-01-16 23:05:00,0.74705,0.74715,0.747,0.74715,591699999.0
2008-01-16 23:06:00,0.74715,0.74715,0.74695,0.747,1620100000.0
2008-01-16 23:07:00,0.747,0.74715,0.747,0.7471,2110199958.0
2008-01-16 23:08:00,0.746,0.746,0.746,0.746,454399999.0
2008-01-16 23:09:00,0.747,0.7471,0.7469,0.747,454399999.0
2008-01-16 23:10:00,0.747,0.7471,0.7469,0.74695,922700003.0
2008-01-16 23:11:00,0.74695,0.74695,0.74685,0.74685,686400000.0
2008-01-16 23:12:00,0.74685,0.74685,0.7468,0.7468,462000000.0
2008-01-16 23:13:00,0.746,0.746,0.746,0.746,1260499995.0
2008-01-16 23:14:00,0.7461,0.7461,0.746,0.746,1260499995.0
2008-01-16 23:16:00,0.74675,0.7468,0.7466,0.74675,1260499995.0
2008-01-16 23:17:00,0.74675,0.74675,0.7466,0.7466,750400000.0
2008-01-16 23:18:00,0.7466,0.7468,0.7466,0.7467,700800000.0
2008-01-16 23:19:00,0.74665,0.7467,0.7466,0.74665,1424000000.0
2008-01-16 23:20:00,0.7466,0.7467,0.7465,0.74665,1539700004.0
2008-01-16 23:21:00,0.7462,0.7463,0.7462,0.7463,1660300005.0
2008-01-16 23:22:00,0.7466,0.74665,0.74655,0.74655,1660300005.0
2008-01-16 23:23:00,0.7463,0.7464,0.7463,0.7463,1965000004.0
2008-01-16 23:26:00,0.7464,0.7464,0.7464,0.7464,1965000004.0
2008-01-16 23:27:00,0.7465,0.7465,0.7464,0.7464,1965000004.0
2008-01-16 23:28:00,0.7464,0.7465,0.7464,0.7464,1737700034.0
2008-01-16 23:29:00,0.74625,0.74635,0.74615,0.74625,1737700034.0
2008-01-16 23:30:00,0.74625,0.7463,0.7461,0.7461,1987600000.0
2008-01-16 23:31:00,0.74625,0.74625,0.7461,0.7462,1803299986.0
2008-01-16 23:32:00,0.7462,0.74635,0.74615,0.7462,1489400000.0
2008-01-16 23:33:00,0.7462,0.7463,0.74615,0.7463,278000000.0
2008-01-16 23:34:00,0.7463,0.74645,0.7462,0.74635,1523099978.0
2008-01-16 23:35:00,0.7464,0.74645,0.74635,0.74635,791400000.0
2008-01-16 23:36:00,0.74635,0.7464,0.7463,0.7463,1454900000.0
2008-01-16 23:38:00,0.74625,0.7463,0.7462,0.74625,1161899990.0
2008-01-16 23:39:00,0.74625,0.74635,0.7462,0.7463,898900000.0
2008-01-16 23:40:00,0.7463,0.7463,0.7461,0.7462,1557100018.0
2008-01-16 23:41:00,0.74625,0.7463,0.7462,0.7463,748600000.0
2008-01-16 23:42:00,0.7463,0.74635,0.74625,0.7463,888500000.0
2008-01-16 23:43:00,0.7463,0.7463,0.7459,0.7461,423900000.0
2008-01-16 23:44:00,0.7461,0.74615,0.746,0.74615,1891200000.0
2008-01-16 23:45:00,0.74615,0.74625,0.746,0.74625,846400000.0
2008-01-16 23:46:00,0.74625,0.7463,0.7461,0.7461,551500000.0
2008-01-16 23:48:00,0.74615,0.7462,0.7459,0.7461,1429399999.0
2008-01-16 23:49:00,0.7461,0.74625,0.7459,0.74625,1436599999.0
2008-01-16 23:50:00,0.7462,0.7462,0.746,0.74615,1338600003.0
2008-01-16 23:51:00,0.74615,0.74615,0.7461,0.7461,708800000.0
2008-01-16 23:52:00,0.7461,0.74615,0.7459,0.746,1033599982.0
2008-01-16 23:53:00,0.7466,0.7466,0.7466,0.7466,2096199986.0
2008-01-16 23:54:00,0.7465,0.7465,0.7465,0.7465,2096199986.0
2008-01-16 23:55:00,0.746,0.7462,0.7459,0.746,2096199986.0
2008-01-16 23:56:00,0.74605,0.7461,0.746,0.7461,1896100000.0
2008-01-16 23:57:00,0.74605,0.7461,0.746,0.74605,2011600000.0
2008-01-16 23:58:00,0.7461,0.7461,0.746,0.7461,1987200000.0
2008-01-16 23:59:00,0.7461,0.7461,0.74595,0.746,1092200000.0
2008-01-17 00:01:00,0.746,0.7461,0.746,0.746,1402700000.0
2008-01-17 00:02:00,0.7465,0.7466,0.7465,0.7466,1865600000.0
2008-01-17 00:03:00,0.7468,0.747,0.7468,0.747,1865600000.0
2008-01-17 00:04:00,0.7461,0.7461,0.746,0.74605,1865600000.0
2008-01-17 00:05:00,0.7461,0.7461,0.746,0.746,1700400000.0
2008-01-17 00:06:00,0.746,0.7461,0.7458,0.7458,1373400000.0
2008-01-17 00:07:00,0.7458,0.7458,0.7457,0.7458,1326600000.0
2008-01-17 00:08:00,0.7458,0.74595,0.7458,0.74595,1039200000.0
2008-01-17 00:09:00,0.746,0.746,0.74595,0.74595,557100000.0
2008-01-17 00:10:00,0.74595,0.74595,0.7459,0.74595,539500000.0
2008-01-17 00:11:00,0.74595,0.74605,0.74595,0.74605,1117600000.0
2008-01-17 00:12:00,0.74605,0.74605,0.7459,0.7459,2118000000.0
2008-01-17 00:13:00,0.7459,0.746,0.7459,0.7459,1345800000.0
2008-01-17 00:14:00,0.7459,0.746,0.7459,0.746,1446800000.0
2008-01-17 00:18:00,0.7471,0.7471,0.7471,0.7471,1524000000.0
2008-01-17 00:19:00,0.7463,0.7464,0.7463,0.7464,1524000000.0
2008-01-17 00:23:00,0.7472,0.7472,0.7472,0.7472,1085100000.0
2008-01-17 00:24:00,0.7473,0.7473,0.7473,0.7473,1085100000.0
2008-01-17 00:25:00,0.7462,0.7462,0.7461,0.7462,1085100000.0
2008-01-17 00:26:00,0.7462,0.7464,0.7462,0.7464,1296600000.0
2008-01-17 00:27:00,0.7472,0.7472,0.7472,0.7472,611300000.0
2008-01-17 00:28:00,0.7471,0.7471,0.7471,0.7471,611300000.0
2008-01-17 00:29:00,0.7472,0.7472,0.7472,0.7472,611300000.0
2008-01-17 00:30:00,0.7473,0.7473,0.7473,0.7473,611300000.0
2008-01-17 00:31:00,0.7472,0.7472,0.7472,0.7472,611300000.0
2008-01-17 00:32:00,0.74635,0.74645,0.74635,0.7464,611300000.0
2008-01-17 00:33:00,0.7464,0.7464,0.7463,0.7464,592400000.0
2008-01-17 00:34:00,0.7464,0.7464,0.7463,0.74635,247800000.0
2008-01-17 00:35:00,0.74635,0.74635,0.74625,0.74625,1615500000.0
2008-01-17 00:36:00,0.7463,0.7463,0.7462,0.74625,539100000.0
2008-01-17 00:37:00,0.74625,0.74625,0.7461,0.7461,1132400000.0
2008-01-17 00:38:00,0.7463,0.7463,0.7462,0.7463,1213600000.0
2008-01-17 00:39:00,0.7463,0.7463,0.74625,0.7463,1838400000.0
2008-01-17 00:40:00,0.74625,0.74635,0.7462,0.7463,1761600000.0
2008-01-17 00:41:00,0.7463,0.74635,0.7463,0.7463,702300000.0
2008-01-17 00:42:00,0.7463,0.74635,0.7463,0.7463,1430000000.0
2008-01-17 00:43:00,0.7463,0.7463,0.7462,0.7462,680500000.0
2008-01-17 00:44:00,0.7463,0.7463,0.7462,0.74625,2082400000.0
2008-01-17 00:45:00,0.74625,0.74635,0.74625,0.7463,1609200000.0
2008-01-17 00:48:00,0.7463,0.74635,0.7463,0.74635,405800000.0
2008-01-17 00:49:00,0.74635,0.7464,0.74635,0.74635,454200000.0
2008-01-17 00:50:00,0.7464,0.7464,0.7463,0.7464,1389800000.0
2008-01-17 00:51:00,0.7464,0.7465,0.7463,0.7464,1406200000.0
2008-01-17 00:52:00,0.7464,0.74665,0.7464,0.74665,1501800000.0
2008-01-17 00:53:00,0.74665,0.74665,0.74655,0.7466,1371100000.0
2008-01-17 00:54:00,0.7466,0.7466,0.7465,0.7465,1859100000.0
2008-01-17 00:55:00,0.7465,0.7466,0.7465,0.74655,1267800000.0
2008-01-17 00:56:00,0.74655,0.74675,0.7465,0.74675,777100000.0
2008-01-17 00:57:00,0.74675,0.74675,0.7466,0.7466,332700000.0
2008-01-17 00:58:00,0.747,0.747,0.7469,0.7469,756900000.0
2008-01-17 00:59:00,0.7466,0.74675,0.7466,0.74665,756900000.0
2008-01-17 01:00:00,0.74665,0.74665,0.7466,0.74665,689700000.0
2008-01-17 01:01:00,0.74665,0.74665,0.7465,0.7466,954100000.0
2008-01-17 01:02:00,0.7466,0.7466,0.7465,0.74655,333200000.0
2008-01-17 01:03:00,0.74655,0.74705,0.74655,0.7469,1181299993.0
2008-01-17 01:04:00,0.7469,0.7471,0.7469,0.7471,1503599989.0
2008-01-17 01:05:00,0.7471,0.7471,0.747,0.7471,263600000.0
2008-01-17 01:06:00,0.7471,0.74715,0.74695,0.74715,400400000.0
2008-01-17 01:07:00,0.74715,0.74715,0.74715,0.74715,70000000.0
2008-01-17 01:08:00,0.74715,0.74715,0.747,0.74715,114600000.0
2008-01-17 01:09:00,0.74715,0.74715,0.747,0.74715,340000000.0
2008-01-17 01:10:00,0.74715,0.74715,0.747,0.74715,72800000.0
2008-01-17 01:11:00,0.74715,0.74715,0.747,0.747,410800000.0
2008-01-17 01:12:00,0.74705,0.74715,0.7468,0.747,1887100010.0
2008-01-17 01:13:00,0.747,0.74715,0.7468,0.74715,1997300000.0
2008-01-17 01:14:00,0.74715,0.74715,0.74715,0.74715,71200000.0
2008-01-17 01:15:00,0.74715,0.74715,0.7468,0.747,1034500025.0
2008-01-17 01:16:00,0.747,0.74715,0.747,0.74715,207000000.0
2008-01-17 01:17:00,0.74715,0.74715,0.7469,0.74715,212000000.0
2008-01-17 01:18:00,0.74715,0.74725,0.7471,0.74725,308700000.0
2008-01-17 01:19:00,0.74725,0.74735,0.7471,0.7473,160500000.0
2008-01-17 01:20:00,0.7473,0.7473,0.747,0.7473,443600000.0
2008-01-17 01:21:00,0.7473,0.7473,0.7471,0.7473,100200000.0
2008-01-17 01:22:00,0.7473,0.7473,0.7471,0.7471,449400000.0
2008-01-17 01:23:00,0.747,0.7473,0.7469,0.7473,538799990.0
2008-01-17 01:24:00,0.7473,0.7474,0.74725,0.7474,122600000.0
2008-01-17 01:25:00,0.7474,0.7474,0.7474,0.7474,60800000.0
2008-01-17 01:26:00,0.7472,0.7474,0.7471,0.7474,573000020.0
2008-01-17 01:27:00,0.7474,0.7474,0.7472,0.7472,177000000.0
2008-01-17 01:28:00,0.7472,0.7474,0.7471,0.7471,608000000.0
2008-01-17 01:29:00,0.7471,0.74735,0.7471,0.74735,839200000.0
2008-01-17 01:30:00,0.74735,0.74735,0.74735,0.74735,64600000.0
2008-01-17 01:31:00,0.74735,0.74735,0.7472,0.7472,459600000.0
2008-01-17 01:32:00,0.7472,0.74735,0.7471,0.74735,1820500000.0
2008-01-17 01:33:00,0.74735,0.74735,0.7472,0.74735,74000000.0
2008-01-17 01:34:00,0.74735,0.74735,0.74705,0.7471,1309000000.0
2008-01-17 01:35:00,0.7477,0.7479,0.7476,0.7479,1806400000.0
2008-01-17 01:36:00,0.7478,0.7481,0.7478,0.7481,1806400000.0
2008-01-17 01:37:00,0.7471,0.7471,0.74705,0.74705,1806400000.0
2008-01-17 01:38:00,0.74705,0.7471,0.747,0.7471,575000000.0
2008-01-17 01:39:00,0.7471,0.7471,0.74695,0.747,1685700000.0
2008-01-17 01:40:00,0.747,0.74705,0.74695,0.747,1826800000.0
2008-01-17 01:41:00,0.747,0.747,0.7469,0.7469,1111300000.0
2008-01-17 01:42:00,0.7469,0.74705,0.7469,0.747,1580800000.0
2008-01-17 01:43:00,0.747,0.74705,0.747,0.74705,731200000.0
2008-01-17 01:44:00,0.74705,0.74705,0.74675,0.74705,716800000.0
2008-01-17 01:45:00,0.74705,0.74705,0.7469,0.7469,58500000.0
2008-01-17 01:46:00,0.7469,0.74705,0.7468,0.74705,275100000.0
2008-01-17 01:47:00,0.74705,0.74705,0.7467,0.7468,1879999935.0
2008-01-17 01:48:00,0.74685,0.74705,0.7468,0.74705,512100000.0
2008-01-17 01:49:00,0.74705,0.74705,0.7468,0.74705,80200000.0
2008-01-17 01:50:00,0.74705,0.74705,0.74665,0.7469,793000000.0
2008-01-17 01:51:00,0.7469,0.7469,0.74675,0.7468,625300000.0
2008-01-17 01:52:00,0.7468,0.74705,0.74655,0.74675,719100000.0
2008-01-17 01:53:00,0.7467,0.74685,0.7467,0.7468,785200000.0
2008-01-17 01:54:00,0.7468,0.74685,0.74675,0.74685,612800000.0
2008-01-17 01:55:00,0.74685,0.74685,0.7467,0.7467,579000000.0
2008-01-17 01:56:00,0.7467,0.74685,0.74665,0.74685,638300000.0
2008-01-17 01:57:00,0.74685,0.74695,0.7468,0.7469,495000000.0
2008-01-17 01:58:00,0.7469,0.74695,0.7468,0.7469,732800004.0
2008-01-17 01:59:00,0.7469,0.7471,0.7469,0.74695,685900000.0
2008-01-17 02:00:00,0.74695,0.74705,0.74685,0.74685,923600000.0
2008-01-17 02:01:00,0.7473,0.7473,0.7472,0.7473,1105100000.0
2008-01-17 02:03:00,0.74695,0.74715,0.7469,0.74715,1105100000.0
2008-01-17 02:04:00,0.74715,0.74715,0.74705,0.7471,527800000.0
2008-01-17 02:05:00,0.7471,0.7471,0.74705,0.74705,555000000.0
2008-01-17 02:06:00,0.74705,0.7471,0.74705,0.74705,265400000.0
2008-01-17 02:07:00,0.7469,0.7471,0.7469,0.74705,1533199958.0
2008-01-17 02:08:00,0.74705,0.7471,0.747,0.7471,279900000.0
2008-01-17 02:09:00,0.7471,0.7471,0.7471,0.7471,30400000.0
2008-01-17 02:10:00,0.7471,0.7471,0.74705,0.74705,141300000.0
2008-01-17 02:11:00,0.74705,0.74715,0.747,0.74715,440999999.0
2008-01-17 02:12:00,0.74715,0.74715,0.74715,0.74715,33500000.0
2008-01-17 02:13:00,0.74715,0.74715,0.7471,0.74715,102000000.0
2008-01-17 02:14:00,0.74715,0.74715,0.74695,0.74715,66900000.0
2008-01-17 02:15:00,0.74715,0.74715,0.74715,0.74715,29800000.0
2008-01-17 02:16:00,0.74715,0.74715,0.74715,0.74715,33800000.0
2008-01-17 02:17:00,0.74715,0.74715,0.747,0.74715,107500000.0
2008-01-17 02:18:00,0.74715,0.74715,0.7469,0.74715,1050000048.0
2008-01-17 02:19:00,0.74715,0.74715,0.74695,0.747,162100000.0
2008-01-17 02:20:00,0.747,0.74715,0.74695,0.74715,116300000.0
2008-01-17 02:21:00,0.74715,0.74715,0.74705,0.74715,127300000.0
2008-01-17 02:22:00,0.74715,0.74715,0.7471,0.7471,1397300042.0
2008-01-17 02:23:00,0.74715,0.74735,0.7471,0.74735,500100008.0
2008-01-17 02:24:00,0.74735,0.74735,0.74725,0.74735,79500000.0
2008-01-17 02:25:00,0.74735,0.74735,0.74735,0.74735,23600000.0
2008-01-17 02:26:00,0.74735,0.74735,0.7473,0.7473,65000000.0
2008-01-17 02:27:00,0.7473,0.74735,0.7473,0.74735,77400000.0
2008-01-17 02:28:00,0.74735,0.74745,0.74725,0.7473,153150000.0
2008-01-17 02:29:00,0.74745,0.74745,0.7473,0.74745,13150000.0
2008-01-17 02:30:00,0.74745,0.74745,0.74735,0.74745,9250000.0
2008-01-17 02:31:00,0.74745,0.74745,0.7474,0.74745,1248025059.0
2008-01-17 02:32:00,0.74745,0.7475,0.74745,0.74745,169800000.0
2008-01-17 02:33:00,0.7475,0.74775,0.74745,0.74755,199499999.0
2008-01-17 02:34:00,0.74755,0.7478,0.7475,0.74765,477699995.0
2008-01-17 02:35:00,0.74765,0.74785,0.7475,0.74785,1441399992.0
2008-01-17 02:36:00,0.74785,0.7481,0.74785,0.74805,603799999.0
2008-01-17 02:37:00,0.7481,0.7481,0.74785,0.74785,1497199999.0
2008-01-17 02:38:00,0.74785,0.7479,0.74775,0.74785,1341199998.0
2008-01-17 02:39:00,0.7479,0.74795,0.74775,0.7479,1704099988.0
2008-01-17 02:40:00,0.7479,0.7479,0.7477,0.7479,1359900008.0
2008-01-17 02:41:00,0.7479,0.748,0.74785,0.7479,1022200000.0
2008-01-17 02:42:00,0.7479,0.74805,0.7479,0.7479,1694900000.0
2008-01-17 02:43:00,0.7479,0.748,0.74785,0.7479,655900000.0
2008-01-17 02:44:00,0.7479,0.7479,0.7475,0.74775,1214700002.0
2008-01-17 02:45:00,0.74775,0.7479,0.74765,0.7478,558699999.0
2008-01-17 02:46:00,0.7478,0.74785,0.74765,0.74785,62600000.0
2008-01-17 02:47:00,0.7476,0.7477,0.7476,0.7477,2134799975.0
2008-01-17 02:48:00,0.74755,0.7479,0.74755,0.74785,2134799975.0
2008-01-17 02:50:00,0.7476,0.7476,0.7476,0.7476,1432100023.0
2008-01-17 02:51:00,0.7473,0.74745,0.7472,0.7472,1432100023.0
2008-01-17 02:57:00,0.7472,0.7472,0.7471,0.74715,1913599996.0
2008-01-17 03:01:00,0.7477,0.7478,0.7476,0.7477,1537799994.0
2008-01-17 03:02:00,0.7478,0.7478,0.7477,0.7477,1537799994.0
2008-01-17 03:07:00,0.7478,0.7478,0.7477,0.7477,1537799994.0
2008-01-17 03:09:00,0.7473,0.7474,0.74725,0.74735,1537799994.0
2008-01-17 03:10:00,0.74735,0.74735,0.74725,0.74725,601600000.0
2008-01-17 03:11:00,0.7473,0.74735,0.74725,0.7473,576000000.0
2008-01-17 03:12:00,0.7473,0.74735,0.74725,0.74735,885499971.0
2008-01-17 03:13:00,0.74735,0.7474,0.7473,0.74735,1107799964.0
2008-01-17 03:14:00,0.74735,0.74735,0.7471,0.74735,1156399975.0
2008-01-17 03:15:00,0.74735,0.74735,0.74715,0.7473,1668400000.0
2008-01-17 03:16:00,0.7473,0.74745,0.7473,0.74745,403900000.0
2008-01-17 03:17:00,0.74745,0.74745,0.74745,0.74745,698800000.0
2008-01-17 03:18:00,0.74745,0.74745,0.74715,0.74745,1556399974.0
2008-01-17 03:19:00,0.74745,0.74745,0.7473,0.74735,1776200041.0
2008-01-17 03:21:00,0.7474,0.7474,0.74725,0.74735,1520500008.0
2008-01-17 03:22:00,0.7473,0.7474,0.7473,0.7473,1951600039.0
2008-01-17 03:23:00,0.7473,0.74745,0.7473,0.74745,1876100000.0
2008-01-17 03:24:00,0.74745,0.7475,0.7474,0.74745,1077200000.0
2008-01-17 03:27:00,0.74745,0.7475,0.74745,0.74745,2059800000.0
2008-01-17 03:28:00,0.7477,0.7477,0.7476,0.7476,1744499996.0
2008-01-17 03:29:00,0.7477,0.7477,0.7476,0.7476,1744499996.0
2008-01-17 03:30:00,0.7474,0.7476,0.7474,0.7476,1744499996.0
2008-01-17 03:31:00,0.7474,0.7476,0.7474,0.7476,1744499996.0
2008-01-17 03:32:00,0.7474,0.7476,0.7474,0.7476,1744499996.0
2008-01-17 03:33:00,0.7474,0.7474,0.7473,0.7473,1744499996.0
2008-01-17 03:37:00,0.7472,0.7472,0.747,0.747,1744499996.0
2008-01-17 03:38:00,0.7469,0.747,0.7469,0.747,1744499996.0
2008-01-17 03:39:00,0.74765,0.7477,0.7474,0.7475,1744499996.0
2008-01-17 03:40:00,0.7469,0.7469,0.7469,0.7469,1390200003.0
2008-01-17 03:41:00,0.74755,0.74765,0.74745,0.7476,1390200003.0
2008-01-17 03:42:00,0.747,0.747,0.747,0.747,1493499935.0
2008-01-17 03:44:00,0.7469,0.7469,0.7469,0.7469,1493499935.0
2008-01-17 03:46:00,0.747,0.747,0.7469,0.747,1493499935.0
2008-01-17 03:47:00,0.7469,0.747,0.7469,0.7469,1493499935.0
2008-01-17 03:53:00,0.7476,0.74765,0.7476,0.7476,1493499935.0
2008-01-17 03:54:00,0.747,0.747,0.7469,0.7469,1744100010.0
2008-01-17 04:03:00,0.7477,0.74775,0.74765,0.7477,1744100010.0
2008-01-17 04:04:00,0.7477,0.74775,0.7477,0.7477,286000000.0
2008-01-17 04:05:00,0.7468,0.7469,0.7466,0.7467,2104999996.0
2008-01-17 04:06:00,0.7477,0.74775,0.7476,0.7477,2104999996.0
2008-01-17 04:07:00,0.74765,0.7478,0.74765,0.74775,1279499991.0
2008-01-17 04:08:00,0.74775,0.7478,0.74765,0.7477,360900000.0
2008-01-17 04:09:00,0.7477,0.74775,0.74745,0.7475,1946200002.0
2008-01-17 04:10:00,0.7466,0.7466,0.7466,0.7466,1286999995.0
2008-01-17 04:11:00,0.7477,0.74775,0.74765,0.74775,1286999995.0
2008-01-17 04:12:00,0.7477,0.74775,0.74765,0.74765,1570000000.0
2008-01-17 04:13:00,0.74765,0.7477,0.7475,0.7477,1513799998.0
2008-01-17 04:15:00,0.7465,0.7465,0.7465,0.7465,2107800000.0
2008-01-17 04:16:00,0.7466,0.7466,0.7466,0.7466,2107800000.0
2008-01-17 04:17:00,0.7465,0.7466,0.7465,0.7466,2107800000.0
2008-01-17 04:19:00,0.7465,0.7465,0.7463,0.7463,2107800000.0
2008-01-17 04:21:00,0.7464,0.7464,0.7464,0.7464,2107800000.0
2008-01-17 04:22:00,0.7463,0.7463,0.7462,0.7462,2107800000.0
2008-01-17 04:23:00,0.7478,0.7478,0.7477,0.7478,2107800000.0
2008-01-17 04:24:00,0.7463,0.7463,0.7462,0.7462,984000000.0
2008-01-17 04:25:00,0.7478,0.7478,0.7478,0.7478,984000000.0
2008-01-17 04:26:00,0.7463,0.7463,0.7462,0.7462,1993100006.0
2008-01-17 04:27:00,0.7478,0.7478,0.74735,0.74755,1993100006.0
2008-01-17 04:28:00,0.7463,0.7463,0.7462,0.7462,696299999.0
2008-01-17 04:29:00,0.7475,0.7477,0.7475,0.74765,696299999.0
2008-01-17 04:30:00,0.74765,0.74765,0.74755,0.74755,1462199971.0
2008-01-17 04:31:00,0.7476,0.7476,0.74735,0.74755,2102199983.0
2008-01-17 04:32:00,0.746,0.7461,0.746,0.7461,1571600003.0
2008-01-17 04:33:00,0.746,0.7461,0.746,0.7461,1571600003.0
2008-01-17 04:34:00,0.7462,0.7463,0.7461,0.7463,1571600003.0
2008-01-17 04:35:00,0.7464,0.7464,0.7464,0.7464,1571600003.0
2008-01-17 04:37:00,0.7473,0.7473,0.74695,0.74695,1571600003.0
2008-01-17 04:38:00,0.7464,0.7464,0.7464,0.7464,1890400002.0
2008-01-17 04:39:00,0.7463,0.7463,0.7462,0.7463,1890400002.0
2008-01-17 04:40:00,0.747,0.74705,0.74695,0.74695,1890400002.0
2008-01-17 04:41:00,0.74695,0.747,0.7469,0.7469,1797899983.0
2008-01-17 04:42:00,0.7464,0.7464,0.7463,0.7463,1605500042.0
2008-01-17 04:43:00,0.7464,0.7464,0.7463,0.7464,1605500042.0
2008-01-17 04:44:00,0.7463,0.7463,0.7462,0.7462,1605500042.0
2008-01-17 04:45:00,0.7463,0.7463,0.7461,0.7461,1605500042.0
2008-01-17 04:46:00,0.7462,0.7462,0.7462,0.7462,1605500042.0
2008-01-17 04:47:00,0.7469,0.7471,0.7469,0.7471,1605500042.0
2008-01-17 04:48:00,0.7471,0.7471,0.74685,0.7471,332000000.0
2008-01-17 04:49:00,0.7463,0.7463,0.7462,0.7462,1355000000.0
2008-01-17 04:50:00,0.7463,0.7464,0.7463,0.7464,1355000000.0
2008-01-17 04:51:00,0.7463,0.7463,0.7461,0.7461,1355000000.0
2008-01-17 04:52:00,0.7462,0.7463,0.7462,0.7463,1355000000.0
2008-01-17 04:53:00,0.7462,0.7463,0.7462,0.7463,1355000000.0
2008-01-17 04:54:00,0.7464,0.7464,0.7463,0.7463,1355000000.0
2008-01-17 04:55:00,0.7464,0.7464,0.7463,0.7463,1355000000.0
2008-01-17 04:57:00,0.7469,0.7469,0.74685,0.7469,1355000000.0
2008-01-17 04:58:00,0.7463,0.7463,0.7463,0.7463,1418000000.0
2008-01-17 04:59:00,0.7469,0.74695,0.7469,0.74695,1418000000.0
2008-01-17 05:00:00,0.7464,0.7464,0.7462,0.7464,1074799999.0
2008-01-17 05:01:00,0.7463,0.7464,0.7463,0.7464,1074799999.0
2008-01-17 05:02:00,0.7463,0.7469,0.7463,0.7469,1074799999.0
2008-01-17 05:03:00,0.7468,0.747,0.7468,0.7468,1074799999.0
2008-01-17 05:04:00,0.7469,0.7472,0.7469,0.747,1074799999.0
2008-01-17 05:05:00,0.7469,0.7469,0.7465,0.74665,1074799999.0
2008-01-17 05:06:00,0.74665,0.7468,0.74655,0.74665,1238600046.0
2008-01-17 05:07:00,0.7472,0.7472,0.7471,0.7472,742600005.0
2008-01-17 05:08:00,0.7471,0.7471,0.7469,0.747,742600005.0
2008-01-17 05:09:00,0.7471,0.7471,0.747,0.747,742600005.0
2008-01-17 05:10:00,0.7467,0.74675,0.7465,0.7465,742600005.0
2008-01-17 05:11:00,0.7471,0.7471,0.747,0.747,1430000000.0
2008-01-17 05:12:00,0.7465,0.7466,0.7465,0.74655,1430000000.0
2008-01-17 05:13:00,0.74655,0.7466,0.74655,0.7466,1576500000.0
2008-01-17 05:14:00,0.7466,0.7466,0.74655,0.7466,1031200000.0
2008-01-17 05:15:00,0.7466,0.7466,0.7466,0.7466,786400000.0
2008-01-17 05:16:00,0.7466,0.7466,0.7466,0.7466,580000000.0
2008-01-17 05:17:00,0.7466,0.7466,0.7465,0.74655,927600000.0
2008-01-17 05:18:00,0.74655,0.7466,0.74655,0.7466,1314200000.0
2008-01-17 05:19:00,0.7466,0.7466,0.74635,0.74635,575400000.0
2008-01-17 05:20:00,0.747,0.747,0.7469,0.7469,1030300000.0
2008-01-17 05:21:00,0.747,0.747,0.7469,0.747,1030300000.0
2008-01-17 05:22:00,0.7471,0.7471,0.7467,0.7468,1030300000.0
2008-01-17 05:23:00,0.7462,0.74625,0.7462,0.7462,1030300000.0
2008-01-17 05:24:00,0.7462,0.7463,0.74615,0.74615,2044900063.0
2008-01-17 05:25:00,0.74615,0.74625,0.7461,0.74615,635399999.0
2008-01-17 05:26:00,0.7462,0.7463,0.7461,0.74625,1585200020.0
2008-01-17 05:27:00,0.74625,0.74625,0.74615,0.74615,1289699980.0
2008-01-17 05:28:00,0.7468,0.7468,0.7466,0.7467,1957499988.0
2008-01-17 05:29:00,0.7462,0.74625,0.746,0.74605,1957499988.0
2008-01-17 05:30:00,0.746,0.7461,0.746,0.746,1351999998.0
2008-01-17 05:31:00,0.746,0.7461,0.74595,0.746,1829900000.0
2008-01-17 05:32:00,0.746,0.7461,0.74595,0.74605,1983699992.0
2008-01-17 05:33:00,0.7469,0.7469,0.7466,0.7468,1436600003.0
2008-01-17 05:34:00,0.7461,0.7463,0.7461,0.7463,1436600003.0
2008-01-17 05:35:00,0.7463,0.7464,0.7462,0.7464,1828699996.0
2008-01-17 05:36:00,0.7464,0.7464,0.7464,0.7464,1292800000.0
2008-01-17 05:37:00,0.747,0.7471,0.747,0.7471,347600000.0
2008-01-17 05:39:00,0.747,0.7471,0.747,0.7471,347600000.0
2008-01-17 05:40:00,0.7463,0.74635,0.7462,0.7462,347600000.0
2008-01-17 05:41:00,0.7469,0.747,0.7469,0.747,2053099975.0
2008-01-17 05:42:00,0.7463,0.74635,0.7461,0.7463,2053099975.0
2008-01-17 05:43:00,0.747,0.7471,0.747,0.7471,1795000000.0
2008-01-17 05:47:00,0.74625,0.74635,0.7462,0.74635,1795000000.0
2008-01-17 05:48:00,0.74635,0.74635,0.7462,0.74635,34000000.0
2008-01-17 05:49:00,0.74635,0.74635,0.74635,0.74635,28900000.0
2008-01-17 05:50:00,0.74635,0.7464,0.74625,0.7464,1026800000.0
2008-01-17 05:51:00,0.747,0.747,0.7468,0.7468,2113899900.0
2008-01-17 05:52:00,0.7461,0.74625,0.7461,0.74625,2113899900.0
2008-01-17 05:53:00,0.7469,0.7469,0.7466,0.7466,526900000.0
2008-01-17 05:54:00,0.7467,0.7467,0.7466,0.7467,526900000.0
2008-01-17 05:55:00,0.7463,0.74635,0.74615,0.74615,526900000.0
2008-01-17 05:56:00,0.7466,0.7466,0.7466,0.7466,2058899990.0
2008-01-17 05:57:00,0.7462,0.74635,0.7462,0.74625,2058899990.0
2008-01-17 05:58:00,0.7465,0.7465,0.7465,0.7465,1753499995.0
2008-01-17 06:03:00,0.7464,0.7464,0.7463,0.7463,1753499995.0
2008-01-17 06:04:00,0.7464,0.7464,0.7463,0.7464,1753499995.0
2008-01-17 06:05:00,0.74705,0.7473,0.747,0.7472,1753499995.0
2008-01-17 06:06:00,0.7465,0.7465,0.7464,0.7464,1500699994.0
2008-01-17 06:07:00,0.7471,0.74725,0.74705,0.74725,1500699994.0
2008-01-17 06:08:00,0.7464,0.7467,0.7464,0.7465,1083999986.0
2008-01-17 06:09:00,0.747,0.7471,0.74695,0.747,1083999986.0
2008-01-17 06:10:00,0.747,0.7471,0.74685,0.747,1453200007.0
2008-01-17 06:11:00,0.747,0.7471,0.7469,0.74705,847100000.0
2008-01-17 06:12:00,0.7465,0.7465,0.7465,0.7465,1594300004.0
2008-01-17 06:13:00,0.74685,0.74695,0.7468,0.7469,1594300004.0
2008-01-17 06:14:00,0.7464,0.7464,0.7464,0.7464,1823299976.0
2008-01-17 06:15:00,0.7465,0.7465,0.7464,0.7465,1823299976.0
2008-01-17 06:17:00,0.7469,0.74695,0.7468,0.7468,1823299976.0
2008-01-17 06:18:00,0.7464,0.7465,0.7463,0.7464,1692599969.0
2008-01-17 06:19:00,0.7468,0.7469,0.7467,0.7469,1692599969.0
2008-01-17 06:20:00,0.7469,0.74695,0.74685,0.7469,300700000.0
2008-01-17 06:21:00,0.7469,0.74705,0.7469,0.74705,354200000.0
2008-01-17 06:22:00,0.74705,0.7471,0.7468,0.7469,1006300000.0
2008-01-17 06:24:00,0.7465,0.7467,0.7465,0.7465,1660399995.0
2008-01-17 06:25:00,0.7467,0.7468,0.7467,0.7467,1660399995.0
2008-01-17 06:26:00,0.7466,0.7466,0.7465,0.7465,2134799986.0
2008-01-17 06:27:00,0.7465,0.7468,0.74645,0.7468,2134799986.0
2008-01-17 06:28:00,0.74675,0.74695,0.7466,0.74675,962500000.0
2008-01-17 06:29:00,0.7463,0.7464,0.7463,0.7463,1067600000.0
2008-01-17 06:30:00,0.7467,0.7469,0.7467,0.7467,1067600000.0
2008-01-17 06:31:00,0.7461,0.7461,0.746,0.746,853100000.0
2008-01-17 06:32:00,0.7461,0.7461,0.7459,0.746,853100000.0
2008-01-17 06:33:00,0.7458,0.746,0.7458,0.746,853100000.0
2008-01-17 06:34:00,0.7459,0.746,0.7459,0.746,853100000.0
2008-01-17 06:35:00,0.7461,0.7461,0.7459,0.746,853100000.0
2008-01-17 06:36:00,0.74705,0.7471,0.747,0.7471,853100000.0
2008-01-17 06:37:00,0.7459,0.746,0.7458,0.7458,1072499981.0
2008-01-17 06:38:00,0.7459,0.7459,0.7458,0.7458,1072499981.0
2008-01-17 06:40:00,0.7469,0.7471,0.74685,0.747,1072499981.0
2008-01-17 06:41:00,0.7457,0.7457,0.7456,0.7457,793600000.0
2008-01-17 06:42:00,0.74705,0.7471,0.747,0.7471,793600000.0
2008-01-17 06:43:00,0.7471,0.7471,0.747,0.74705,376000000.0
2008-01-17 06:44:00,0.746,0.746,0.746,0.746,1387000000.0
2008-01-17 06:45:00,0.7471,0.7471,0.7469,0.74705,1387000000.0
2008-01-17 06:46:00,0.7459,0.7459,0.7458,0.7459,1006099999.0
2008-01-17 06:47:00,0.7458,0.7458,0.7458,0.7458,1006099999.0
2008-01-17 06:48:00,0.7457,0.7458,0.7456,0.7458,1006099999.0
2008-01-17 06:49:00,0.7457,0.7458,0.7457,0.7457,1006099999.0
2008-01-17 06:50:00,0.7458,0.7458,0.7457,0.7457,1006099999.0
2008-01-17 06:51:00,0.7458,0.7459,0.7457,0.7458,1006099999.0
2008-01-17 06:52:00,0.7459,0.7459,0.7458,0.7459,1006099999.0
2008-01-17 06:53:00,0.7458,0.7458,0.7458,0.7458,1006099999.0
2008-01-17 06:54:00,0.7466,0.74675,0.7466,0.7467,1006099999.0
2008-01-17 06:55:00,0.7458,0.7459,0.7458,0.7458,1778000000.0
2008-01-17 06:57:00,0.7466,0.7466,0.74655,0.7466,1778000000.0
2008-01-17 06:58:00,0.7457,0.7458,0.7456,0.7457,1748399975.0
2008-01-17 06:59:00,0.74655,0.74655,0.7465,0.7465,1748399975.0
2008-01-17 07:00:00,0.7465,0.7465,0.74635,0.7465,1239700000.0
2008-01-17 07:01:00,0.7456,0.7457,0.7456,0.7457,794400000.0
2008-01-17 07:02:00,0.7464,0.7465,0.74635,0.7465,794400000.0
2008-01-17 07:03:00,0.7464,0.7465,0.74635,0.74635,1113400000.0
2008-01-17 07:05:00,0.7463,0.7464,0.7463,0.7464,1792899993.0
2008-01-17 07:06:00,0.7458,0.7458,0.7457,0.7457,1120000000.0
2008-01-17 07:07:00,0.7458,0.7458,0.7457,0.7458,1120000000.0
2008-01-17 07:08:00,0.7465,0.7466,0.74645,0.74645,1120000000.0
2008-01-17 07:09:00,0.74645,0.7465,0.7464,0.74645,1374700000.0
2008-01-17 07:10:00,0.7465,0.7465,0.74625,0.7465,361200000.0
2008-01-17 07:11:00,0.7465,0.7465,0.7465,0.7465,185400000.0
2008-01-17 07:12:00,0.7465,0.7465,0.7465,0.7465,189000000.0
2008-01-17 07:13:00,0.7465,0.7465,0.7464,0.74645,230100000.0
2008-01-17 07:14:00,0.74645,0.7465,0.74625,0.74645,1214200000.0
2008-01-17 07:15:00,0.74645,0.7465,0.7462,0.7465,1555000000.0
2008-01-17 07:16:00,0.7465,0.7465,0.74645,0.74645,1421200000.0
2008-01-17 07:17:00,0.74645,0.7465,0.74625,0.7463,1935200003.0
2008-01-17 07:18:00,0.7462,0.7462,0.7461,0.7462,1884300000.0
2008-01-17 07:19:00,0.7464,0.7464,0.7462,0.7464,1884300000.0
2008-01-17 07:20:00,0.746,0.7461,0.746,0.746,1658800000.0
2008-01-17 07:21:00,0.7461,0.7461,0.7459,0.746,1658800000.0
2008-01-17 07:22:00,0.7459,0.746,0.7458,0.7459,1658800000.0
2008-01-17 07:23:00,0.746,0.746,0.7459,0.746,1658800000.0
2008-01-17 07:24:00,0.7464,0.7466,0.74635,0.7465,1658800000.0
2008-01-17 07:25:00,0.7465,0.7466,0.7464,0.7465,2108099984.0
2008-01-17 07:26:00,0.7465,0.74655,0.7464,0.7464,1197299989.0
2008-01-17 07:27:00,0.74645,0.7465,0.7464,0.7464,2107300000.0
2008-01-17 07:28:00,0.7462,0.7463,0.7462,0.7462,1204900000.0
2008-01-17 07:29:00,0.74635,0.7464,0.7463,0.7463,1204900000.0
2008-01-17 07:30:00,0.7463,0.7463,0.746,0.746,2066699976.0
2008-01-17 07:31:00,0.746,0.74605,0.746,0.74605,1669100000.0
2008-01-17 07:32:00,0.74605,0.74615,0.74595,0.746,1417799999.0
2008-01-17 07:33:00,0.746,0.746,0.7458,0.74595,1048899997.0
2008-01-17 07:34:00,0.74595,0.746,0.7459,0.746,1311800011.0
2008-01-17 07:35:00,0.74595,0.74605,0.7458,0.746,1843099990.0
2008-01-17 07:36:00,0.746,0.746,0.74585,0.746,1364100003.0
2008-01-17 07:37:00,0.74595,0.746,0.7458,0.7459,908099998.0
2008-01-17 07:38:00,0.7466,0.7467,0.7466,0.7467,1155999997.0
2008-01-17 07:39:00,0.7466,0.7468,0.7466,0.7468,1155999997.0
2008-01-17 07:40:00,0.7458,0.7459,0.74575,0.74585,1155999997.0
2008-01-17 07:41:00,0.74585,0.7459,0.7456,0.74565,847099999.0
2008-01-17 07:42:00,0.7469,0.7469,0.7466,0.7467,1601200000.0
2008-01-17 07:43:00,0.7466,0.7466,0.7465,0.7465,1601200000.0
2008-01-17 07:44:00,0.7459,0.746,0.74585,0.746,1601200000.0
2008-01-17 07:45:00,0.746,0.7461,0.7458,0.74595,1246699999.0
2008-01-17 07:46:00,0.7466,0.7467,0.7466,0.7467,1415600000.0
2008-01-17 07:47:00,0.7459,0.74595,0.7458,0.7458,1415600000.0
2008-01-17 07:48:00,0.7458,0.7458,0.7457,0.7458,516900000.0
2008-01-17 07:49:00,0.7458,0.7458,0.7457,0.7458,368800000.0
2008-01-17 07:50:00,0.7457,0.7458,0.7457,0.7458,513000000.0
2008-01-17 07:51:00,0.7457,0.7459,0.7457,0.74585,870450018.0
2008-01-17 07:52:00,0.74585,0.74595,0.74575,0.7459,1236000001.0
2008-01-17 07:53:00,0.7459,0.7459,0.74575,0.74575,1399299998.0
2008-01-17 07:54:00,0.7472,0.7472,0.7471,0.7472,922399995.0
2008-01-17 07:55:00,0.7457,0.7459,0.7457,0.7458,922399995.0
2008-01-17 07:56:00,0.7458,0.7458,0.74555,0.7457,904800000.0
2008-01-17 07:57:00,0.7457,0.74585,0.7456,0.74585,1120300006.0
2008-01-17 07:58:00,0.74585,0.74585,0.74565,0.74585,98200000.0
2008-01-17 07:59:00,0.74585,0.74585,0.7457,0.74585,361325000.0
2008-01-17 08:00:00,0.74585,0.74585,0.7457,0.7457,238400000.0
2008-01-17 08:01:00,0.7457,0.7458,0.74565,0.7458,221250000.0
2008-01-17 08:02:00,0.7458,0.7458,0.7456,0.7457,171450000.0
2008-01-17 08:03:00,0.7457,0.7458,0.74565,0.7458,1728449949.0
2008-01-17 08:04:00,0.7458,0.7458,0.74565,0.74575,162400000.0
2008-01-17 08:05:00,0.74575,0.7458,0.74565,0.7458,320850000.0
2008-01-17 08:06:00,0.74575,0.74585,0.7457,0.74575,391400002.0
2008-01-17 08:07:00,0.74575,0.74585,0.7457,0.74585,385400000.0
2008-01-17 08:08:00,0.74585,0.74585,0.74575,0.74575,107800000.0
2008-01-17 08:09:00,0.74575,0.74585,0.74575,0.74585,232650000.0
2008-01-17 08:10:00,0.74585,0.74585,0.7457,0.74585,794000000.0
2008-01-17 08:11:00,0.74585,0.7459,0.74575,0.7459,259350000.0
2008-01-17 08:12:00,0.7459,0.7459,0.7457,0.7458,258850000.0
2008-01-17 08:13:00,0.7458,0.7458,0.74565,0.74565,129600000.0
2008-01-17 08:14:00,0.7457,0.7457,0.7456,0.74565,328300000.0
2008-01-17 08:15:00,0.74565,0.74595,0.74565,0.74595,1283900007.0
2008-01-17 08:16:00,0.74595,0.746,0.7459,0.74595,128300000.0
2008-01-17 08:17:00,0.7463,0.7463,0.7462,0.7462,1707050001.0
2008-01-17 08:18:00,0.74645,0.74645,0.7461,0.74615,1707050001.0
2008-01-17 08:19:00,0.7461,0.7461,0.7461,0.7461,639300000.0
2008-01-17 08:20:00,0.7461,0.74615,0.746,0.74615,639300000.0
2008-01-17 08:21:00,0.74615,0.74615,0.7459,0.746,1542799999.0
2008-01-17 08:22:00,0.7465,0.7467,0.7465,0.7466,1631699976.0
2008-01-17 08:23:00,0.7465,0.7466,0.7463,0.7463,1631699976.0
2008-01-17 08:24:00,0.746,0.7461,0.7459,0.746,1631699976.0
2008-01-17 08:25:00,0.746,0.7462,0.746,0.74615,1032099991.0
2008-01-17 08:26:00,0.7464,0.7464,0.7462,0.7462,1695399980.0
2008-01-17 08:27:00,0.7461,0.7463,0.7461,0.7463,1695399980.0
2008-01-17 08:28:00,0.74625,0.74635,0.7462,0.74625,1695399980.0
2008-01-17 08:29:00,0.7461,0.7463,0.7461,0.7461,1494300001.0
2008-01-17 08:30:00,0.7462,0.74625,0.7461,0.7461,1494300001.0
2008-01-17 08:31:00,0.746,0.7461,0.7459,0.7459,672000001.0
2008-01-17 08:32:00,0.746,0.746,0.7458,0.7458,672000001.0
2008-01-17 08:33:00,0.74645,0.7466,0.7464,0.7466,672000001.0
2008-01-17 08:34:00,0.7466,0.74675,0.7466,0.7467,646900000.0
2008-01-17 08:35:00,0.7467,0.74675,0.7465,0.7465,659499995.0
2008-01-17 08:36:00,0.746,0.746,0.7458,0.7459,1062899999.0
2008-01-17 08:37:00,0.7458,0.7459,0.7458,0.7459,1062899999.0
2008-01-17 08:38:00,0.7458,0.7458,0.7457,0.7457,1062899999.0
2008-01-17 08:39:00,0.7456,0.7456,0.7456,0.7456,1062899999.0
2008-01-17 08:40:00,0.74675,0.74685,0.74665,0.7468,1062899999.0
2008-01-17 08:41:00,0.7455,0.7456,0.7454,0.7455,1361900000.0
2008-01-17 08:42:00,0.7456,0.7456,0.7455,0.7455,1361900000.0
2008-01-17 08:43:00,0.7467,0.74675,0.74655,0.74655,1361900000.0
2008-01-17 08:44:00,0.7456,0.7456,0.7455,0.7456,1552400003.0
2008-01-17 08:45:00,0.74665,0.74675,0.7466,0.7466,1552400003.0
2008-01-17 08:46:00,0.7456,0.7456,0.7455,0.7456,1618300001.0
2008-01-17 08:47:00,0.7466,0.74675,0.7466,0.74665,1618300001.0
2008-01-17 08:48:00,0.7457,0.7457,0.7456,0.7457,1244900000.0
2008-01-17 08:49:00,0.7458,0.7458,0.7457,0.7458,1244900000.0
2008-01-17 08:50:00,0.74725,0.7473,0.74715,0.74725,1244900000.0
2008-01-17 08:51:00,0.7459,0.7459,0.7458,0.7458,1455300001.0
2008-01-17 08:52:00,0.74725,0.7473,0.7472,0.74725,1455300001.0
2008-01-17 08:53:00,0.7458,0.7459,0.7458,0.7459,805600005.0
2008-01-17 08:54:00,0.7458,0.7459,0.7458,0.7458,805600005.0
2008-01-17 08:55:00,0.7459,0.7459,0.7458,0.7459,805600005.0
2008-01-17 08:56:00,0.7458,0.7459,0.7458,0.7458,805600005.0
2008-01-17 08:57:00,0.7459,0.7459,0.7459,0.7459,805600005.0
2008-01-17 08:58:00,0.7475,0.74755,0.7472,0.7474,805600005.0
2008-01-17 08:59:00,0.7474,0.74745,0.74725,0.74725,1086900001.0
2008-01-17 09:00:00,0.74725,0.74735,0.7468,0.7469,1393916368.0
2008-01-17 09:01:00,0.7469,0.74705,0.74665,0.74675,775050013.0
2008-01-17 09:02:00,0.7468,0.7468,0.7465,0.7465,1222899992.0
2008-01-17 09:03:00,0.7465,0.7467,0.7465,0.7467,892199999.0
2008-01-17 09:04:00,0.7466,0.74665,0.7464,0.74645,2096599995.0
2008-01-17 09:05:00,0.74645,0.7466,0.74645,0.74655,1370799998.0
2008-01-17 09:06:00,0.74655,0.74665,0.74645,0.7466,1750999952.0
2008-01-17 09:07:00,0.7466,0.7466,0.74655,0.74655,377800000.0
2008-01-17 09:08:00,0.7451,0.7451,0.7449,0.745,673700000.0
2008-01-17 09:09:00,0.74655,0.74655,0.74645,0.74655,673700000.0
2008-01-17 09:10:00,0.74655,0.74655,0.7465,0.74655,1788400000.0
2008-01-17 09:11:00,0.74655,0.7466,0.7465,0.7466,832100000.0
2008-01-17 09:12:00,0.7466,0.7466,0.74655,0.7466,1591000000.0
2008-01-17 09:13:00,0.7466,0.7466,0.7465,0.7466,1827999998.0
2008-01-17 09:14:00,0.7466,0.7466,0.74645,0.7465,1785899977.0
2008-01-17 09:15:00,0.7465,0.74665,0.7464,0.74655,1863900000.0
2008-01-17 09:16:00,0.74655,0.74655,0.74625,0.7463,1710299993.0
2008-01-17 09:17:00,0.7463,0.7464,0.74625,0.7464,345600000.0
2008-01-17 09:18:00,0.7464,0.7464,0.74615,0.7463,1459274990.0
2008-01-17 09:19:00,0.74625,0.7463,0.74615,0.7462,1565500008.0
2008-01-17 09:20:00,0.7462,0.7464,0.7462,0.74635,1823600030.0
2008-01-17 09:21:00,0.7464,0.74665,0.74635,0.74655,637300001.0
2008-01-17 09:22:00,0.74665,0.74675,0.7465,0.74665,1338499998.0
2008-01-17 09:23:00,0.7466,0.74665,0.74635,0.74635,1785199978.0
2008-01-17 09:24:00,0.7464,0.7466,0.74635,0.7464,1208999995.0
2008-01-17 09:25:00,0.7464,0.74645,0.7463,0.7464,1119000000.0
2008-01-17 09:26:00,0.7464,0.7464,0.7462,0.7463,1612899996.0
2008-01-17 09:27:00,0.7463,0.74635,0.7463,0.7463,1830300000.0
2008-01-17 09:28:00,0.7442,0.7442,0.7433,0.7435,1546699991.0
2008-01-17 09:29:00,0.7463,0.7463,0.7461,0.74615,1546699991.0
2008-01-17 09:30:00,0.7462,0.7463,0.746,0.7461,2101999982.0
2008-01-17 09:31:00,0.7461,0.7462,0.746,0.746,1242299999.0
2008-01-17 09:32:00,0.746,0.74605,0.7459,0.74595,1629100005.0
2008-01-17 09:33:00,0.743,0.743,0.7427,0.7429,1696400016.0
2008-01-17 09:34:00,0.746,0.746,0.7457,0.7457,1696400016.0
2008-01-17 09:35:00,0.7457,0.74605,0.74555,0.74595,1749100005.0
2008-01-17 09:36:00,0.74595,0.7461,0.7458,0.74595,2131499972.0
2008-01-17 09:37:00,0.7427,0.7427,0.7425,0.7427,1720499996.0
2008-01-17 09:38:00,0.7428,0.7429,0.7427,0.7429,1720499996.0
2008-01-17 09:39:00,0.743,0.743,0.7429,0.743,1720499996.0
2008-01-17 09:40:00,0.74565,0.74575,0.7456,0.7457,1720499996.0
2008-01-17 09:41:00,0.743,0.743,0.7429,0.743,1761300000.0
2008-01-17 09:42:00,0.7456,0.7456,0.74555,0.7456,1761300000.0
2008-01-17 09:43:00,0.7456,0.7456,0.7455,0.74555,1997500031.0
2008-01-17 09:44:00,0.7428,0.7429,0.7428,0.7428,731599999.0
2008-01-17 09:45:00,0.7427,0.7427,0.7425,0.7425,731599999.0
2008-01-17 09:46:00,0.7456,0.74565,0.74555,0.7456,731599999.0
2008-01-17 09:47:00,0.7456,0.7457,0.74555,0.74565,1692799999.0
2008-01-17 09:48:00,0.74565,0.7457,0.7456,0.7457,1708800047.0
2008-01-17 09:49:00,0.7457,0.7458,0.7457,0.7458,2130599960.0
2008-01-17 09:50:00,0.7426,0.7426,0.7425,0.7425,1825000000.0
2008-01-17 09:51:00,0.74585,0.7459,0.7458,0.7459,1825000000.0
2008-01-17 09:52:00,0.7459,0.74605,0.7458,0.74595,1944200004.0
2008-01-17 09:53:00,0.74595,0.746,0.7459,0.74595,1600900002.0
2008-01-17 09:54:00,0.74595,0.74595,0.74575,0.7459,2119400033.0
2008-01-17 09:55:00,0.7459,0.746,0.74585,0.7459,351300002.0
2008-01-17 09:56:00,0.7459,0.74595,0.74575,0.74585,248700007.0
2008-01-17 09:57:00,0.7458,0.74585,0.7458,0.74585,75500000.0
2008-01-17 09:58:00,0.74585,0.74595,0.7457,0.74585,1027399987.0
2008-01-17 09:59:00,0.74585,0.7459,0.74575,0.74585,1031249958.0
2008-01-17 10:00:00,0.7458,0.74585,0.7458,0.74585,38600000.0
2008-01-17 10:01:00,0.74585,0.74585,0.74575,0.74585,42475000.0
2008-01-17 10:02:00,0.74585,0.74585,0.7456,0.7456,450650000.0
2008-01-17 10:03:00,0.7456,0.7457,0.74555,0.74565,297500000.0
2008-01-17 10:04:00,0.74565,0.7458,0.74565,0.74575,605500000.0
2008-01-17 10:05:00,0.74575,0.74585,0.74565,0.74575,927799997.0
2008-01-17 10:06:00,0.7458,0.7458,0.74555,0.7456,930400022.0
2008-01-17 10:07:00,0.7456,0.74565,0.74505,0.7451,894599988.0
2008-01-17 10:08:00,0.7451,0.7452,0.745,0.7451,655200005.0
2008-01-17 10:09:00,0.7451,0.7451,0.7448,0.745,755699999.0
2008-01-17 10:10:00,0.745,0.745,0.74445,0.7445,815800007.0
2008-01-17 10:11:00,0.74445,0.7448,0.74445,0.7447,424300000.0
2008-01-17 10:12:00,0.7447,0.7448,0.7445,0.7446,1393299999.0
2008-01-17 10:13:00,0.7446,0.7446,0.74445,0.74455,194600000.0
2008-01-17 10:14:00,0.74455,0.74455,0.7444,0.7444,383900000.0
2008-01-17 10:15:00,0.74445,0.7446,0.7444,0.7445,539800001.0
2008-01-17 10:16:00,0.74455,0.7446,0.74445,0.74455,753800000.0
2008-01-17 10:17:00,0.74455,0.74455,0.7445,0.74455,1536800000.0
2008-01-17 10:18:00,0.74455,0.74475,0.74445,0.7445,1288100000.0
2008-01-17 10:19:00,0.74455,0.7447,0.7444,0.74465,837900003.0
2008-01-17 10:20:00,0.74465,0.74465,0.7445,0.74455,846000000.0
2008-01-17 10:21:00,0.74455,0.74455,0.74435,0.74435,896000000.0
2008-01-17 10:22:00,0.74435,0.74445,0.7443,0.74435,658900002.0
2008-01-17 10:23:00,0.74435,0.7444,0.74425,0.74435,984800014.0
2008-01-17 10:24:00,0.74435,0.74435,0.7442,0.7443,1965899977.0
2008-01-17 10:25:00,0.7443,0.74435,0.74415,0.74425,518450000.0
2008-01-17 10:26:00,0.74425,0.74425,0.74375,0.74395,688099999.0
2008-01-17 10:27:00,0.744,0.74425,0.74395,0.7442,801600002.0
2008-01-17 10:28:00,0.7442,0.74425,0.7433,0.7435,964500002.0
2008-01-17 10:29:00,0.7435,0.74365,0.74325,0.74325,806899999.0
2008-01-17 10:30:00,0.74325,0.7433,0.74305,0.74325,1472200002.0
2008-01-17 10:31:00,0.74315,0.74325,0.743,0.74305,798000001.0
2008-01-17 10:32:00,0.7431,0.7433,0.743,0.74315,1720100013.0
2008-01-17 10:33:00,0.74315,0.74315,0.74275,0.74295,1082500000.0
2008-01-17 10:34:00,0.74295,0.74305,0.74235,0.7425,992799998.0
2008-01-17 10:35:00,0.7425,0.7426,0.7425,0.7426,402300000.0
2008-01-17 10:36:00,0.7426,0.74285,0.7426,0.74275,1066199993.0
2008-01-17 10:37:00,0.7428,0.74285,0.74255,0.7428,519200000.0
2008-01-17 10:38:00,0.7428,0.743,0.7427,0.74295,1390999987.0
2008-01-17 10:39:00,0.7429,0.74315,0.7429,0.74315,358900000.0
2008-01-17 10:40:00,0.74315,0.7432,0.7429,0.74295,309100000.0
2008-01-17 10:41:00,0.74295,0.74305,0.7429,0.743,38100000.0
2008-01-17 10:42:00,0.743,0.7431,0.7429,0.743,98400000.0
2008-01-17 10:43:00,0.743,0.74305,0.7429,0.74295,123700000.0
2008-01-17 10:44:00,0.74295,0.743,0.74285,0.74285,269700000.0
2008-01-17 10:45:00,0.74285,0.74285,0.74255,0.7426,797999989.0
2008-01-17 10:46:00,0.7426,0.74275,0.74255,0.74265,425000000.0
2008-01-17 10:47:00,0.74265,0.7427,0.7426,0.74265,905900000.0
2008-01-17 10:48:00,0.74265,0.74285,0.7425,0.7426,443000000.0
2008-01-17 10:49:00,0.7426,0.74265,0.74245,0.7426,563400000.0
2008-01-17 10:50:00,0.7426,0.7427,0.74255,0.74265,453999999.0
2008-01-17 10:51:00,0.74265,0.7428,0.74255,0.74275,373700000.0
2008-01-17 10:52:00,0.74275,0.74295,0.74265,0.7428,764099999.0
2008-01-17 10:53:00,0.7428,0.74285,0.7427,0.7428,1066499995.0
2008-01-17 10:54:00,0.74285,0.74305,0.7427,0.7427,1071699997.0
2008-01-17 10:55:00,0.7427,0.7427,0.74245,0.74255,228100000.0
2008-01-17 10:56:00,0.74255,0.7426,0.74235,0.7425,244900000.0
2008-01-17 10:57:00,0.7425,0.74255,0.7423,0.74235,149700000.0
2008-01-17 10:58:00,0.7423,0.7423,0.742,0.74205,179200000.0
2008-01-17 10:59:00,0.742,0.74225,0.74195,0.74215,883199999.0
2008-01-17 11:00:00,0.74215,0.74225,0.742,0.74215,515500003.0
2008-01-17 11:01:00,0.74215,0.7422,0.74195,0.742,264900000.0
2008-01-17 11:02:00,0.742,0.74205,0.7416,0.7418,783599991.0
2008-01-17 11:03:00,0.7418,0.7419,0.74165,0.74185,616099998.0
2008-01-17 11:04:00,0.74185,0.7419,0.7417,0.7418,461700000.0
2008-01-17 11:05:00,0.7418,0.7421,0.74175,0.742,724600000.0
2008-01-17 11:06:00,0.742,0.742,0.74185,0.74195,1178600000.0
2008-01-17 11:07:00,0.74195,0.7421,0.74185,0.7421,638400001.0
2008-01-17 11:08:00,0.7421,0.7423,0.74205,0.7423,871000003.0
2008-01-17 11:09:00,0.7423,0.74235,0.74195,0.7421,1261500001.0
2008-01-17 11:10:00,0.7421,0.7422,0.7421,0.74215,995000000.0
2008-01-17 11:11:00,0.74215,0.74225,0.74215,0.7422,546900001.0
2008-01-17 11:12:00,0.7422,0.7422,0.742,0.742,403000000.0
2008-01-17 11:13:00,0.742,0.7421,0.7419,0.7421,788600015.0
2008-01-17 11:14:00,0.7421,0.74235,0.7421,0.7423,415200001.0
2008-01-17 11:15:00,0.7423,0.7424,0.7423,0.74235,843000001.0
2008-01-17 11:16:00,0.7423,0.7424,0.7422,0.74235,991500000.0
2008-01-17 11:17:00,0.74235,0.74235,0.74225,0.74235,550600000.0
2008-01-17 11:18:00,0.74235,0.7424,0.7423,0.74235,216700000.0
2008-01-17 11:19:00,0.7424,0.74245,0.7423,0.74235,441700000.0
2008-01-17 11:20:00,0.74235,0.74245,0.74225,0.7424,379400000.0
2008-01-17 11:21:00,0.7424,0.7424,0.7423,0.74235,351400000.0
2008-01-17 11:22:00,0.74235,0.74235,0.742,0.74205,473399996.0
2008-01-17 11:23:00,0.74205,0.7421,0.74185,0.742,836400001.0
2008-01-17 11:24:00,0.74195,0.74205,0.7419,0.742,605999998.0
2008-01-17 11:25:00,0.742,0.742,0.74185,0.7419,152600000.0
2008-01-17 11:26:00,0.74185,0.74185,0.7415,0.7418,919600003.0
2008-01-17 11:27:00,0.74175,0.74175,0.7415,0.74165,753199995.0
2008-01-17 11:28:00,0.74165,0.742,0.74155,0.7419,580399994.0
2008-01-17 11:29:00,0.7419,0.74205,0.74165,0.7419,669100002.0
2008-01-17 11:30:00,0.7419,0.742,0.7418,0.74185,102900000.0
2008-01-17 11:31:00,0.74185,0.74215,0.7418,0.742,554500000.0
2008-01-17 11:32:00,0.742,0.7421,0.74195,0.74205,73800000.0
2008-01-17 11:33:00,0.74205,0.7421,0.74195,0.742,474000000.0
2008-01-17 11:34:00,0.74195,0.74215,0.74195,0.742,669699987.0
2008-01-17 11:35:00,0.742,0.74215,0.74195,0.74205,1116800000.0
2008-01-17 11:36:00,0.74205,0.74205,0.742,0.742,392800000.0
2008-01-17 11:37:00,0.7433,0.7433,0.7432,0.7432,68800000.0
2008-01-17 11:38:00,0.74225,0.7423,0.74215,0.7423,68800000.0
2008-01-17 11:39:00,0.7423,0.74245,0.7423,0.74235,335800000.0
2008-01-17 11:40:00,0.74235,0.7424,0.74215,0.74215,1980300053.0
2008-01-17 11:41:00,0.74215,0.74225,0.742,0.74205,932199982.0
2008-01-17 11:42:00,0.74205,0.7422,0.74205,0.74215,483800000.0
2008-01-17 11:43:00,0.74215,0.74225,0.742,0.74225,1894300028.0
2008-01-17 11:44:00,0.74225,0.7424,0.74205,0.7421,808899996.0
2008-01-17 11:45:00,0.74215,0.7423,0.7421,0.7423,728199994.0
2008-01-17 11:46:00,0.7423,0.74235,0.74215,0.74225,898699992.0
2008-01-17 11:47:00,0.74225,0.74245,0.74225,0.74235,398500000.0
2008-01-17 11:48:00,0.7423,0.74255,0.74225,0.74255,673800004.0
2008-01-17 11:49:00,0.74255,0.7427,0.74245,0.7427,149200000.0
2008-01-17 11:50:00,0.7427,0.74275,0.7426,0.74265,249600000.0
2008-01-17 11:51:00,0.74265,0.74275,0.7426,0.74275,1387400000.0
2008-01-17 11:52:00,0.74275,0.74285,0.7426,0.7428,1350899997.0
2008-01-17 11:53:00,0.7428,0.743,0.74275,0.74295,1496900013.0
2008-01-17 11:54:00,0.7423,0.7424,0.7423,0.7424,1682300012.0
2008-01-17 11:55:00,0.74285,0.743,0.74285,0.74285,1682300012.0
2008-01-17 11:56:00,0.7429,0.7429,0.74275,0.7428,842499993.0
2008-01-17 11:57:00,0.7428,0.74285,0.74265,0.74265,699700000.0
2008-01-17 11:58:00,0.74265,0.74275,0.74255,0.7426,857399999.0
2008-01-17 11:59:00,0.7426,0.7426,0.7423,0.7424,1297500002.0
2008-01-17 12:00:00,0.7424,0.74245,0.742,0.7422,1083500005.0
2008-01-17 12:01:00,0.7424,0.7425,0.7423,0.7423,318200000.0
2008-01-17 12:02:00,0.7424,0.7424,0.7423,0.7424,318200000.0
2008-01-17 12:03:00,0.7423,0.7425,0.74225,0.7424,318200000.0
2008-01-17 12:04:00,0.74245,0.7425,0.74225,0.74245,1009299997.0
2008-01-17 12:05:00,0.74245,0.7425,0.74235,0.7425,968100007.0
2008-01-17 12:06:00,0.7425,0.7428,0.74245,0.74265,556599997.0
2008-01-17 12:07:00,0.74265,0.7428,0.7425,0.74265,1966099994.0
2008-01-17 12:08:00,0.74265,0.74285,0.7426,0.74285,1205499997.0
2008-01-17 12:09:00,0.7428,0.7431,0.74275,0.7428,426000000.0
2008-01-17 12:10:00,0.7428,0.7429,0.7427,0.74285,2103600020.0
2008-01-17 12:11:00,0.74285,0.7429,0.7428,0.7428,1624300027.0
2008-01-17 12:12:00,0.7426,0.7428,0.7426,0.7428,902500002.0
2008-01-17 12:13:00,0.7432,0.7433,0.7428,0.74295,902500002.0
2008-01-17 12:14:00,0.74295,0.74305,0.7429,0.743,585600000.0
2008-01-17 12:15:00,0.743,0.743,0.74285,0.7429,540399998.0
2008-01-17 12:16:00,0.7429,0.7429,0.74275,0.74285,772100001.0
2008-01-17 12:17:00,0.74285,0.74285,0.7426,0.74265,261800000.0
2008-01-17 12:18:00,0.7426,0.74285,0.74245,0.7427,506399998.0
2008-01-17 12:19:00,0.7427,0.74275,0.74265,0.7427,1831999962.0
2008-01-17 12:20:00,0.7427,0.74295,0.74265,0.74295,1071600000.0
2008-01-17 12:21:00,0.74285,0.74285,0.74265,0.7427,1551800014.0
2008-01-17 12:22:00,0.7427,0.7429,0.7426,0.7428,1030400001.0
2008-01-17 12:23:00,0.7428,0.74305,0.7428,0.743,209400000.0
2008-01-17 12:24:00,0.743,0.74305,0.74295,0.743,830100000.0
2008-01-17 12:25:00,0.743,0.743,0.7428,0.7429,1254500015.0
2008-01-17 12:26:00,0.7429,0.74295,0.7427,0.7427,1081000001.0
2008-01-17 12:27:00,0.7427,0.74275,0.74265,0.74275,2084100004.0
2008-01-17 12:28:00,0.74275,0.743,0.7427,0.7429,1342000002.0
2008-01-17 12:29:00,0.74285,0.74325,0.74285,0.74305,1268600002.0
2008-01-17 12:30:00,0.7431,0.7432,0.7429,0.7429,849699992.0
2008-01-17 12:31:00,0.7429,0.7429,0.74275,0.74285,1553299991.0
2008-01-17 12:32:00,0.7429,0.7431,0.7428,0.7431,1051300000.0
2008-01-17 12:33:00,0.7431,0.74335,0.7431,0.74325,1767699988.0
2008-01-17 12:34:00,0.74325,0.7433,0.74305,0.74325,675800001.0
2008-01-17 12:35:00,0.74325,0.7435,0.74325,0.74325,169800000.0
2008-01-17 12:36:00,0.74325,0.7433,0.74315,0.74325,794200005.0
2008-01-17 12:37:00,0.74325,0.74335,0.7432,0.74335,221650000.0
2008-01-17 12:38:00,0.7449,0.7449,0.7442,0.7442,377200000.0
2008-01-17 12:39:00,0.7429,0.7431,0.74285,0.74295,377200000.0
2008-01-17 12:40:00,0.74295,0.74305,0.7429,0.7429,918200000.0
2008-01-17 12:41:00,0.7448,0.745,0.7448,0.745,858299984.0
2008-01-17 12:42:00,0.7428,0.7428,0.74265,0.74265,858299984.0
2008-01-17 12:43:00,0.7449,0.7451,0.7449,0.7451,1011000000.0
2008-01-17 12:44:00,0.7427,0.74275,0.7426,0.7426,1011000000.0
2008-01-17 12:45:00,0.7426,0.7427,0.74245,0.7426,784600000.0
2008-01-17 12:46:00,0.74255,0.74265,0.74245,0.74245,567200001.0
2008-01-17 12:47:00,0.74245,0.7426,0.74245,0.74255,1140300013.0
2008-01-17 12:48:00,0.74255,0.74265,0.7425,0.7426,872500000.0
2008-01-17 12:49:00,0.7426,0.7427,0.74235,0.74235,698999997.0
2008-01-17 12:50:00,0.74235,0.7425,0.7423,0.7425,647199999.0
2008-01-17 12:51:00,0.7425,0.74255,0.74245,0.7425,710400000.0
2008-01-17 12:52:00,0.7425,0.74255,0.7424,0.74245,1146000003.0
2008-01-17 12:53:00,0.74245,0.7425,0.74235,0.74235,1068500014.0
2008-01-17 12:54:00,0.74235,0.7425,0.74235,0.7425,1680400016.0
2008-01-17 12:55:00,0.7425,0.7426,0.74245,0.74245,1015900000.0
2008-01-17 12:56:00,0.7425,0.7426,0.74235,0.74235,837600000.0
2008-01-17 12:57:00,0.74235,0.74235,0.742,0.74205,1064300000.0
2008-01-17 12:58:00,0.74205,0.74225,0.74205,0.74225,659300000.0
2008-01-17 12:59:00,0.7422,0.7425,0.74205,0.7424,106800000.0
2008-01-17 13:00:00,0.7424,0.74255,0.7423,0.74245,252399997.0
2008-01-17 13:01:00,0.74245,0.74255,0.74235,0.74235,1014099999.0
2008-01-17 13:02:00,0.74235,0.74245,0.74235,0.74245,331000000.0
2008-01-17 13:03:00,0.74245,0.74245,0.74235,0.74245,248800000.0
2008-01-17 13:04:00,0.74245,0.7426,0.74235,0.7425,517899996.0
2008-01-17 13:05:00,0.7425,0.7426,0.7425,0.7426,305400000.0
2008-01-17 13:06:00,0.7426,0.74265,0.74255,0.7426,142600000.0
2008-01-17 13:07:00,0.7426,0.7426,0.74255,0.7426,65400000.0
2008-01-17 13:08:00,0.7426,0.7427,0.74255,0.74265,309800000.0
2008-01-17 13:09:00,0.74265,0.74265,0.7425,0.7425,211600000.0
2008-01-17 13:10:00,0.7425,0.7427,0.7425,0.7427,1100800000.0
2008-01-17 13:11:00,0.74275,0.7428,0.7426,0.7428,725200000.0
2008-01-17 13:12:00,0.7428,0.7429,0.7427,0.74285,1318600000.0
2008-01-17 13:13:00,0.74285,0.743,0.7428,0.74295,1724599985.0
2008-01-17 13:14:00,0.7463,0.7465,0.7462,0.7465,1333199999.0
2008-01-17 13:15:00,0.7432,0.7435,0.7431,0.7435,1333199999.0
2008-01-17 13:16:00,0.74355,0.7438,0.7434,0.7436,599499999.0
2008-01-17 13:17:00,0.7436,0.7444,0.7436,0.7444,1335699998.0
2008-01-17 13:18:00,0.74445,0.745,0.7444,0.7449,1034299993.0
2008-01-17 13:19:00,0.7449,0.74615,0.7448,0.74615,767300004.0
2008-01-17 13:20:00,0.74615,0.7465,0.74585,0.746,497700001.0
2008-01-17 13:21:00,0.746,0.7468,0.746,0.74665,345970000.0
2008-01-17 13:22:00,0.74655,0.74655,0.74595,0.74615,713225001.0
2008-01-17 13:23:00,0.74615,0.74615,0.74585,0.74585,1195400000.0
2008-01-17 13:24:00,0.74585,0.7459,0.7455,0.7455,569000000.0
2008-01-17 13:25:00,0.7455,0.7458,0.74545,0.74565,889800006.0
2008-01-17 13:26:00,0.7457,0.7457,0.7455,0.74555,915000000.0
2008-01-17 13:27:00,0.74555,0.74555,0.7454,0.7455,1082399999.0
2008-01-17 13:28:00,0.7455,0.74555,0.7454,0.7454,599700000.0
2008-01-17 13:29:00,0.7454,0.74555,0.7451,0.74515,1067000000.0
2008-01-17 13:30:00,0.74525,0.7453,0.745,0.74505,2111999981.0
2008-01-17 13:31:00,0.74505,0.7452,0.745,0.74515,1296499999.0
2008-01-17 13:32:00,0.74515,0.7452,0.74505,0.74515,855000006.0
2008-01-17 13:33:00,0.7452,0.7452,0.74495,0.74495,940660472.0
2008-01-17 13:34:00,0.74495,0.74505,0.7449,0.74505,1083799997.0
2008-01-17 13:35:00,0.7468,0.7472,0.7468,0.7471,458999999.0
2008-01-17 13:36:00,0.7451,0.7454,0.7451,0.74515,458999999.0
2008-01-17 13:37:00,0.74515,0.7452,0.74485,0.7449,548400002.0
2008-01-17 13:38:00,0.7449,0.74495,0.7442,0.74425,623100000.0
2008-01-17 13:39:00,0.74425,0.74455,0.7441,0.74455,1714400008.0
2008-01-17 13:40:00,0.7446,0.74475,0.74455,0.74475,658500001.0
2008-01-17 13:41:00,0.74475,0.7451,0.74475,0.745,712000000.0
2008-01-17 13:42:00,0.745,0.74515,0.7449,0.745,1633299987.0
2008-01-17 13:43:00,0.745,0.7452,0.7449,0.7451,904899990.0
2008-01-17 13:44:00,0.7451,0.7457,0.74495,0.74525,708899997.0
2008-01-17 13:45:00,0.74525,0.74545,0.74525,0.7453,349600000.0
2008-01-17 13:46:00,0.7453,0.74545,0.7453,0.74535,1171900001.0
2008-01-17 13:47:00,0.74535,0.7455,0.74535,0.7455,268600000.0
2008-01-17 13:48:00,0.7454,0.74555,0.7454,0.74545,998499999.0
2008-01-17 13:49:00,0.74545,0.7456,0.74535,0.7454,994199998.0
2008-01-17 13:50:00,0.74545,0.74555,0.7454,0.7454,882300000.0
2008-01-17 13:51:00,0.7454,0.74545,0.74525,0.7454,291400000.0
2008-01-17 13:52:00,0.7454,0.74555,0.7454,0.7455,1045400000.0
2008-01-17 13:53:00,0.7455,0.7458,0.7455,0.7458,236000000.0
2008-01-17 13:54:00,0.7458,0.74605,0.74575,0.74595,305700000.0
2008-01-17 13:55:00,0.74595,0.74625,0.74585,0.7462,1099199999.0
2008-01-17 13:56:00,0.7462,0.7467,0.74615,0.7466,1070199998.0
2008-01-17 13:57:00,0.7466,0.747,0.7466,0.74675,1043250001.0
2008-01-17 13:58:00,0.74675,0.7468,0.7464,0.7464,294700000.0
2008-01-17 13:59:00,0.7464,0.74645,0.7463,0.74635,688699997.0
2008-01-17 14:00:00,0.74635,0.7465,0.7463,0.74645,792000001.0
2008-01-17 14:01:00,0.7464,0.74685,0.7464,0.74675,937999999.0
2008-01-17 14:02:00,0.74675,0.74685,0.74645,0.7468,828200003.0
2008-01-17 14:03:00,0.7468,0.74695,0.74675,0.7468,325475000.0
2008-01-17 14:04:00,0.7468,0.7468,0.7465,0.7466,1057600000.0
2008-01-17 14:05:00,0.7466,0.7467,0.74645,0.74645,1159000020.0
2008-01-17 14:06:00,0.74645,0.7465,0.74615,0.7462,1557500014.0
2008-01-17 14:07:00,0.7462,0.7463,0.74605,0.74615,1198899993.0
2008-01-17 14:08:00,0.74615,0.7463,0.74615,0.7462,923000000.0
2008-01-17 14:09:00,0.7462,0.7462,0.74595,0.746,639500001.0
2008-01-17 14:10:00,0.74605,0.74605,0.7459,0.74595,1414499998.0
2008-01-17 14:11:00,0.74595,0.74625,0.74595,0.74605,1134299999.0
2008-01-17 14:12:00,0.746,0.7462,0.746,0.746,1019100000.0
2008-01-17 14:13:00,0.746,0.74635,0.7459,0.74625,1014700006.0
2008-01-17 14:14:00,0.7461,0.7463,0.746,0.746,2061300003.0
2008-01-17 14:15:00,0.74645,0.7467,0.74645,0.74665,2061300003.0
2008-01-17 14:16:00,0.74665,0.74685,0.74665,0.74675,716600000.0
2008-01-17 14:18:00,0.7471,0.74725,0.747,0.747,1955799978.0
2008-01-17 14:19:00,0.747,0.7471,0.74685,0.7469,915300010.0
2008-01-17 14:20:00,0.746,0.746,0.7457,0.7458,1566700012.0
2008-01-17 14:21:00,0.74685,0.74685,0.7467,0.7468,1566700012.0
2008-01-17 14:22:00,0.7468,0.7469,0.7468,0.74685,973600000.0
2008-01-17 14:23:00,0.74685,0.74705,0.7468,0.74695,1736300000.0
2008-01-17 14:24:00,0.74695,0.74695,0.74675,0.74685,1324900009.0
2008-01-17 14:25:00,0.74675,0.74685,0.74675,0.74675,1734800000.0
2008-01-17 14:26:00,0.74675,0.7468,0.7467,0.74675,1841400000.0
2008-01-17 14:27:00,0.74675,0.74675,0.74655,0.7466,563900001.0
2008-01-17 14:28:00,0.746,0.7461,0.746,0.746,939400003.0
2008-01-17 14:29:00,0.7461,0.7461,0.7461,0.7461,939400003.0
2008-01-17 14:30:00,0.7465,0.74715,0.7465,0.74695,939400003.0
2008-01-17 14:31:00,0.7471,0.7475,0.7469,0.74745,761074996.0
2008-01-17 14:32:00,0.74745,0.74745,0.74715,0.74715,812275000.0
2008-01-17 14:33:00,0.74715,0.74725,0.74705,0.7471,407400000.0
2008-01-17 14:34:00,0.7471,0.7471,0.74685,0.74695,943700006.0
2008-01-17 14:35:00,0.74685,0.7473,0.74685,0.74715,1048799998.0
2008-01-17 14:36:00,0.7453,0.7454,0.7451,0.7451,674500000.0
2008-01-17 14:37:00,0.7471,0.7474,0.74705,0.7474,674500000.0
2008-01-17 14:38:00,0.74735,0.7474,0.7471,0.74715,1286200000.0
2008-01-17 14:39:00,0.7471,0.7472,0.74705,0.7471,1299700019.0
2008-01-17 14:40:00,0.7471,0.7471,0.747,0.7471,1104600000.0
2008-01-17 14:41:00,0.7471,0.74715,0.74705,0.74715,434000000.0
2008-01-17 14:42:00,0.7471,0.74725,0.74705,0.74715,1292100001.0
2008-01-17 14:43:00,0.7471,0.74725,0.7471,0.74725,189200000.0
2008-01-17 14:44:00,0.74725,0.74735,0.7471,0.7473,743600000.0
2008-01-17 14:45:00,0.7473,0.7474,0.74715,0.74725,1639799990.0
2008-01-17 14:46:00,0.74725,0.74725,0.7468,0.7469,1368200007.0
2008-01-17 14:47:00,0.7469,0.74705,0.74685,0.747,1075000000.0
2008-01-17 14:48:00,0.74685,0.7472,0.74685,0.74715,912100001.0
2008-01-17 14:49:00,0.7472,0.74735,0.747,0.74725,1365999987.0
2008-01-17 14:50:00,0.7473,0.7473,0.7471,0.74715,1809100004.0
2008-01-17 14:51:00,0.7442,0.7443,0.7441,0.7443,744400003.0
2008-01-17 14:52:00,0.7471,0.7472,0.74705,0.74715,744400003.0
2008-01-17 14:53:00,0.74715,0.7472,0.747,0.74715,1277099996.0
2008-01-17 14:54:00,0.74715,0.7472,0.747,0.74705,1794899990.0
2008-01-17 14:55:00,0.74705,0.74715,0.74705,0.7471,420200000.0
2008-01-17 14:56:00,0.7471,0.74715,0.74695,0.74695,489200000.0
2008-01-17 14:57:00,0.74695,0.747,0.7468,0.747,842200000.0
2008-01-17 14:58:00,0.747,0.747,0.7468,0.7469,1391300015.0
2008-01-17 14:59:00,0.74685,0.7469,0.7467,0.7468,1691099996.0
2008-01-17 15:00:00,0.7468,0.74735,0.74675,0.74705,783500003.0
2008-01-17 15:01:00,0.74705,0.74705,0.74675,0.74675,502600000.0
2008-01-17 15:02:00,0.7468,0.7468,0.74665,0.7467,191800000.0
2008-01-17 15:03:00,0.7467,0.7467,0.7462,0.74625,396200000.0
2008-01-17 15:04:00,0.74625,0.74635,0.74595,0.746,298600000.0
2008-01-17 15:05:00,0.746,0.7462,0.7459,0.746,523300000.0
2008-01-17 15:06:00,0.746,0.746,0.74575,0.74585,805100000.0
2008-01-17 15:07:00,0.74585,0.74595,0.74575,0.7458,532200000.0
2008-01-17 15:08:00,0.7458,0.74605,0.74575,0.7459,390600000.0
2008-01-17 15:09:00,0.7459,0.74605,0.7459,0.7459,490800000.0
2008-01-17 15:10:00,0.7459,0.74595,0.7455,0.7456,719800000.0
2008-01-17 15:11:00,0.7456,0.7457,0.7456,0.7457,902400000.0
2008-01-17 15:12:00,0.7457,0.74605,0.7456,0.746,561400000.0
2008-01-17 15:13:00,0.746,0.74625,0.74595,0.74625,112200000.0
2008-01-17 15:14:00,0.74625,0.74635,0.746,0.74605,419400001.0
2008-01-17 15:15:00,0.74605,0.74615,0.746,0.74615,540900000.0
2008-01-17 15:16:00,0.74615,0.74615,0.74595,0.7461,451800003.0
2008-01-17 15:17:00,0.7461,0.7461,0.74605,0.7461,533900000.0
2008-01-17 15:18:00,0.74605,0.74615,0.74605,0.7461,919600000.0
2008-01-17 15:19:00,0.7461,0.7462,0.7461,0.74615,557600000.0
2008-01-17 15:20:00,0.74615,0.7462,0.7458,0.74585,808300000.0
2008-01-17 15:21:00,0.74585,0.74585,0.74575,0.7458,795900002.0
2008-01-17 15:22:00,0.7458,0.74585,0.7457,0.74575,296300000.0
2008-01-17 15:23:00,0.74575,0.74585,0.74565,0.7458,548700000.0
2008-01-17 15:24:00,0.74585,0.74595,0.7458,0.74585,583600000.0
2008-01-17 15:25:00,0.74585,0.746,0.74585,0.7459,831300026.0
2008-01-17 15:26:00,0.74595,0.746,0.7458,0.74595,1676099991.0
2008-01-17 15:27:00,0.74595,0.74605,0.7459,0.746,655200000.0
2008-01-17 15:28:00,0.746,0.7461,0.746,0.74605,295200000.0
2008-01-17 15:29:00,0.74605,0.74615,0.7459,0.74595,1599099998.0
2008-01-17 15:30:00,0.74595,0.74605,0.74585,0.746,765800000.0
2008-01-17 15:31:00,0.74595,0.746,0.74585,0.74595,1214800000.0
2008-01-17 15:32:00,0.74595,0.7461,0.7458,0.74595,1529299996.0
2008-01-17 15:33:00,0.74595,0.746,0.74585,0.74595,279700000.0
2008-01-17 15:34:00,0.74595,0.74595,0.74575,0.74575,930800006.0
2008-01-17 15:35:00,0.7458,0.74585,0.74525,0.7454,392799998.0
2008-01-17 15:36:00,0.7454,0.74545,0.74515,0.7452,782199997.0
2008-01-17 15:37:00,0.7452,0.7453,0.7447,0.74475,653400001.0
2008-01-17 15:38:00,0.74475,0.7452,0.7447,0.7451,921200000.0
2008-01-17 15:39:00,0.7451,0.74515,0.74495,0.7451,923100004.0
2008-01-17 15:40:00,0.7451,0.74515,0.7449,0.7449,124200000.0
2008-01-17 15:41:00,0.74495,0.74505,0.7448,0.7449,1225300001.0
2008-01-17 15:42:00,0.7449,0.7452,0.7449,0.74515,1780799997.0
2008-01-17 15:43:00,0.74515,0.7452,0.745,0.74515,1939299990.0
2008-01-17 15:44:00,0.74505,0.74525,0.745,0.74525,1676500003.0
2008-01-17 15:45:00,0.74525,0.74535,0.74505,0.74515,1723300006.0
2008-01-17 15:46:00,0.7433,0.7434,0.7431,0.7434,1671599993.0
2008-01-17 15:47:00,0.7433,0.7434,0.7433,0.7434,1671599993.0
2008-01-17 15:48:00,0.74465,0.74465,0.74445,0.74455,1671599993.0
2008-01-17 15:49:00,0.74455,0.74455,0.7442,0.7443,2059000001.0
2008-01-17 15:50:00,0.7429,0.7431,0.7429,0.743,2077499996.0
2008-01-17 15:51:00,0.7431,0.7431,0.7427,0.7428,2077499996.0
2008-01-17 15:52:00,0.7429,0.7431,0.7428,0.7431,2077499996.0
2008-01-17 15:53:00,0.7443,0.74435,0.74395,0.74395,2077499996.0
2008-01-17 15:54:00,0.74395,0.7443,0.74395,0.7443,1770800011.0
2008-01-17 15:55:00,0.7443,0.74445,0.74425,0.74435,1060400000.0
2008-01-17 15:56:00,0.7443,0.7444,0.7442,0.7442,1471199994.0
2008-01-17 15:57:00,0.74425,0.74455,0.74395,0.74455,1016999999.0
2008-01-17 15:58:00,0.74445,0.74475,0.74445,0.74465,1302300003.0
2008-01-17 15:59:00,0.74465,0.74465,0.7446,0.74465,797000000.0
2008-01-17 16:00:00,0.74465,0.74465,0.7442,0.7443,1375199992.0
2008-01-17 16:01:00,0.74435,0.74435,0.7441,0.74415,1545500002.0
2008-01-17 16:02:00,0.74415,0.74445,0.74415,0.74435,985899997.0
2008-01-17 16:03:00,0.74435,0.74445,0.7442,0.74435,993000001.0
2008-01-17 16:04:00,0.7444,0.74445,0.7443,0.7444,1471600000.0
2008-01-17 16:05:00,0.7444,0.74465,0.74435,0.74435,532999998.0
2008-01-17 16:06:00,0.7443,0.7444,0.7442,0.7442,1054000003.0
2008-01-17 16:07:00,0.7442,0.7443,0.74405,0.74405,1263299996.0
2008-01-17 16:08:00,0.7438,0.744,0.7437,0.7437,1584500004.0
2008-01-17 16:09:00,0.74405,0.7443,0.74405,0.7442,1584500004.0
2008-01-17 16:10:00,0.7438,0.7439,0.7437,0.7439,1962100013.0
2008-01-17 16:11:00,0.7438,0.7439,0.7437,0.7437,1962100013.0
2008-01-17 16:12:00,0.74435,0.74435,0.744,0.74405,1962100013.0
2008-01-17 16:13:00,0.7437,0.7437,0.7436,0.7436,1714100000.0
2008-01-17 16:14:00,0.7435,0.74375,0.7435,0.74355,1714100000.0
2008-01-17 16:15:00,0.7435,0.74375,0.7434,0.7437,2095900006.0
2008-01-17 16:16:00,0.7437,0.7439,0.7437,0.74385,336500000.0
2008-01-17 16:17:00,0.74385,0.74395,0.74365,0.74365,717600001.0
2008-01-17 16:18:00,0.74365,0.74365,0.7435,0.74365,1859499998.0
2008-01-17 16:19:00,0.7435,0.7435,0.7433,0.7433,809299999.0
2008-01-17 16:20:00,0.74365,0.74365,0.7433,0.7433,809299999.0
2008-01-17 16:21:00,0.74325,0.74325,0.74295,0.74305,563600000.0
2008-01-17 16:22:00,0.7431,0.7432,0.74305,0.74305,1460299996.0
2008-01-17 16:23:00,0.7431,0.74315,0.74305,0.7431,314100000.0
2008-01-17 16:24:00,0.743,0.743,0.7427,0.7428,1411000014.0
2008-01-17 16:25:00,0.74315,0.7435,0.74315,0.74335,1411000014.0
2008-01-17 16:26:00,0.74335,0.7434,0.74315,0.74325,1198800001.0
2008-01-17 16:27:00,0.74325,0.7435,0.7432,0.74345,1002900003.0
2008-01-17 16:28:00,0.7432,0.7433,0.7432,0.7433,2029800013.0
2008-01-17 16:29:00,0.74315,0.74355,0.74315,0.74345,2029800013.0
2008-01-17 16:30:00,0.74345,0.7435,0.74345,0.74345,1900000015.0
2008-01-17 16:31:00,0.74345,0.74365,0.74345,0.74365,873599993.0
2008-01-17 16:32:00,0.74365,0.7437,0.74345,0.74355,1193900003.0
2008-01-17 16:33:00,0.74355,0.74365,0.74345,0.74365,227600000.0
2008-01-17 16:34:00,0.74365,0.7437,0.7436,0.74365,1111799998.0
2008-01-17 16:35:00,0.74365,0.7437,0.7435,0.7436,414499998.0
2008-01-17 16:36:00,0.74365,0.74385,0.74365,0.74385,385000000.0
2008-01-17 16:37:00,0.74385,0.74395,0.74375,0.7438,1100699993.0
2008-01-17 16:38:00,0.7427,0.7428,0.7427,0.7428,1071399997.0
2008-01-17 16:39:00,0.7427,0.7427,0.7427,0.7427,1071399997.0
2008-01-17 16:41:00,0.7428,0.7428,0.7426,0.7427,1071399997.0
2008-01-17 16:42:00,0.7428,0.7428,0.7427,0.7427,1071399997.0
2008-01-17 16:43:00,0.74385,0.74385,0.74345,0.7435,1071399997.0
2008-01-17 16:44:00,0.7436,0.7437,0.7434,0.7434,1548200003.0
2008-01-17 16:45:00,0.7434,0.74345,0.7433,0.74335,1149200000.0
2008-01-17 16:46:00,0.74335,0.74345,0.7433,0.74345,1269499997.0
2008-01-17 16:47:00,0.74345,0.74345,0.7433,0.7433,1275499999.0
2008-01-17 16:48:00,0.7433,0.7434,0.74315,0.7432,1688399985.0
2008-01-17 16:49:00,0.7432,0.7432,0.743,0.7431,544799997.0
2008-01-17 16:50:00,0.743,0.74315,0.74295,0.74305,1039099996.0
2008-01-17 16:51:00,0.74305,0.74315,0.7427,0.74285,660500000.0
2008-01-17 16:52:00,0.7428,0.7432,0.7428,0.7432,725400000.0
2008-01-17 16:53:00,0.7431,0.74335,0.7431,0.74335,398600001.0
2008-01-17 16:54:00,0.74335,0.74345,0.7432,0.74325,1091780005.0
2008-01-17 16:55:00,0.74325,0.7433,0.7431,0.7432,1183299999.0
2008-01-17 16:56:00,0.7432,0.74325,0.7431,0.74315,793400000.0
2008-01-17 16:57:00,0.7431,0.7432,0.743,0.74305,1020200015.0
2008-01-17 16:58:00,0.74305,0.74315,0.74295,0.743,479399998.0
2008-01-17 16:59:00,0.74305,0.74305,0.74275,0.74285,1055700000.0
2008-01-17 17:00:00,0.74285,0.7439,0.74285,0.7439,687300001.0
2008-01-17 17:01:00,0.74385,0.744,0.74355,0.7439,920500003.0
2008-01-17 17:02:00,0.7439,0.7439,0.7435,0.7436,496600000.0
2008-01-17 17:03:00,0.7436,0.744,0.74345,0.744,536000002.0
2008-01-17 17:04:00,0.744,0.74435,0.74395,0.74395,1353300002.0
2008-01-17 17:05:00,0.74395,0.744,0.74375,0.74375,1492399999.0
2008-01-17 17:06:00,0.7438,0.744,0.74375,0.7438,794400000.0
2008-01-17 17:07:00,0.7438,0.7439,0.7437,0.74385,1385300001.0
2008-01-17 17:08:00,0.74385,0.74395,0.74365,0.74375,611650002.0
2008-01-17 17:09:00,0.7438,0.7438,0.74365,0.74365,378700001.0
2008-01-17 17:10:00,0.74365,0.744,0.74365,0.7439,552500001.0
2008-01-17 17:11:00,0.74385,0.74395,0.74375,0.74385,456500004.0
2008-01-17 17:12:00,0.74385,0.74385,0.7435,0.7436,630800001.0
2008-01-17 17:13:00,0.7437,0.7437,0.74355,0.7436,621799999.0
2008-01-17 17:14:00,0.7436,0.74365,0.7436,0.7436,410900000.0
2008-01-17 17:15:00,0.7436,0.7439,0.7436,0.74385,168500000.0
2008-01-17 17:16:00,0.74385,0.74385,0.74365,0.7438,1157499994.0
2008-01-17 17:17:00,0.7438,0.7438,0.7436,0.7436,849300001.0
2008-01-17 17:18:00,0.74355,0.74365,0.7434,0.74345,704100001.0
2008-01-17 17:19:00,0.7435,0.74355,0.7433,0.74335,754799999.0
2008-01-17 17:20:00,0.7433,0.7435,0.74325,0.7433,600499998.0
2008-01-17 17:21:00,0.7433,0.74375,0.7433,0.7436,852000010.0
2008-01-17 17:22:00,0.7436,0.74365,0.74335,0.7434,160600001.0
2008-01-17 17:23:00,0.7434,0.74345,0.74295,0.74295,364000000.0
2008-01-17 17:24:00,0.74295,0.7431,0.7428,0.7429,781800003.0
2008-01-17 17:25:00,0.7429,0.7429,0.74255,0.74255,1129799996.0
2008-01-17 17:26:00,0.7425,0.743,0.7425,0.7429,1010300004.0
2008-01-17 17:27:00,0.7429,0.7433,0.7429,0.7432,62500000.0
2008-01-17 17:28:00,0.7432,0.74335,0.7432,0.7433,1604999963.0
2008-01-17 17:29:00,0.74325,0.7434,0.7432,0.74325,1182199999.0
2008-01-17 17:30:00,0.74325,0.7433,0.7431,0.7432,60400000.0
2008-01-17 17:31:00,0.7432,0.74335,0.74315,0.74325,358500000.0
2008-01-17 17:32:00,0.7432,0.74335,0.74305,0.74315,280800000.0
2008-01-17 17:33:00,0.74315,0.7432,0.743,0.74315,513700000.0
2008-01-17 17:34:00,0.74325,0.74325,0.7431,0.7431,214100000.0
2008-01-17 17:35:00,0.7431,0.7432,0.74305,0.7431,335000000.0
2008-01-17 17:36:00,0.74305,0.74315,0.74285,0.74285,205700000.0
2008-01-17 17:37:00,0.74285,0.743,0.7428,0.74285,243200000.0
2008-01-17 17:38:00,0.7428,0.74295,0.7427,0.7428,370100000.0
2008-01-17 17:39:00,0.7428,0.74285,0.7427,0.74275,413200000.0
2008-01-17 17:40:00,0.74275,0.74285,0.7426,0.7428,661700000.0
2008-01-17 17:41:00,0.7428,0.7429,0.7427,0.7429,380900001.0
2008-01-17 17:42:00,0.7428,0.7429,0.74275,0.7428,903099988.0
2008-01-17 17:43:00,0.7428,0.74285,0.7427,0.7428,926600003.0
2008-01-17 17:44:00,0.7428,0.74285,0.74255,0.7427,1680200004.0
2008-01-17 17:45:00,0.7427,0.74275,0.74225,0.7424,664300000.0
2008-01-17 17:46:00,0.7424,0.7425,0.742,0.742,826700000.0
2008-01-17 17:47:00,0.74205,0.74215,0.74185,0.74205,1164200003.0
2008-01-17 17:48:00,0.74205,0.74225,0.74205,0.7422,543799999.0
2008-01-17 17:49:00,0.7422,0.74225,0.742,0.74205,684700005.0
2008-01-17 17:50:00,0.74195,0.7421,0.74195,0.74205,1755800016.0
2008-01-17 17:51:00,0.74205,0.74225,0.742,0.74215,980900002.0
2008-01-17 17:52:00,0.74215,0.7424,0.74215,0.74235,163500000.0
2008-01-17 17:53:00,0.74235,0.74245,0.7423,0.74245,207700001.0
2008-01-17 17:54:00,0.7424,0.74245,0.74225,0.74225,441900000.0
2008-01-17 17:55:00,0.7423,0.74245,0.74225,0.7424,371300001.0
2008-01-17 17:56:00,0.7424,0.7424,0.7421,0.7422,1077900000.0
2008-01-17 17:57:00,0.74215,0.7423,0.7421,0.74225,214400000.0
2008-01-17 17:58:00,0.7423,0.7427,0.74215,0.7426,263200000.0
2008-01-17 17:59:00,0.7426,0.74325,0.7426,0.74295,150299999.0
2008-01-17 18:00:00,0.74295,0.74305,0.7428,0.743,96900000.0
2008-01-17 18:01:00,0.743,0.7432,0.7429,0.7431,926999991.0
2008-01-17 18:02:00,0.74315,0.74315,0.7428,0.74285,968600000.0
2008-01-17 18:03:00,0.74285,0.7429,0.74275,0.7429,1660400020.0
2008-01-17 18:04:00,0.7429,0.743,0.74275,0.7429,1244399996.0
2008-01-17 18:05:00,0.7429,0.743,0.74285,0.743,687799991.0
2008-01-17 18:06:00,0.74295,0.743,0.74275,0.7428,676600001.0
2008-01-17 18:07:00,0.7428,0.7428,0.7426,0.7427,894000013.0
2008-01-17 18:08:00,0.7427,0.74275,0.7426,0.74265,1535999999.0
2008-01-17 18:09:00,0.7441,0.7442,0.7441,0.7442,1593199981.0
2008-01-17 18:10:00,0.74265,0.74285,0.7426,0.7428,1593199981.0
2008-01-17 18:11:00,0.7428,0.74285,0.7426,0.7426,1100200001.0
2008-01-17 18:12:00,0.74265,0.7427,0.74255,0.74265,1289800026.0
2008-01-17 18:13:00,0.7426,0.7426,0.74235,0.74235,1440299988.0
2008-01-17 18:14:00,0.74235,0.74235,0.74205,0.74215,1061300001.0
2008-01-17 18:16:00,0.7421,0.7423,0.74205,0.7423,485900001.0
2008-01-17 18:17:00,0.7442,0.7444,0.7441,0.7443,1561800007.0
2008-01-17 18:18:00,0.74215,0.74235,0.7421,0.7423,1561800007.0
2008-01-17 18:19:00,0.7423,0.74245,0.7421,0.7424,1032800000.0
2008-01-17 18:20:00,0.7424,0.7425,0.74235,0.74235,1320699992.0
2008-01-17 18:21:00,0.74235,0.74235,0.7423,0.74235,380000000.0
2008-01-17 18:22:00,0.74235,0.7424,0.7423,0.74235,482800000.0
2008-01-17 18:23:00,0.74235,0.7424,0.7422,0.74225,876200003.0
2008-01-17 18:24:00,0.74225,0.7425,0.7422,0.74235,664099991.0
2008-01-17 18:25:00,0.7424,0.7425,0.7422,0.74225,1411600003.0
2008-01-17 18:26:00,0.74225,0.74255,0.74225,0.74245,656900000.0
2008-01-17 18:27:00,0.74245,0.74255,0.7424,0.74245,164000000.0
2008-01-17 18:28:00,0.7424,0.7426,0.7424,0.74255,1482400007.0
2008-01-17 18:29:00,0.7425,0.7426,0.7424,0.7426,711100002.0
2008-01-17 18:30:00,0.7426,0.74275,0.7426,0.74265,252600000.0
2008-01-17 18:31:00,0.74265,0.7427,0.74265,0.7427,505300000.0
2008-01-17 18:32:00,0.7427,0.74275,0.74265,0.74275,1612200023.0
2008-01-17 18:33:00,0.74275,0.7429,0.74275,0.7429,726100000.0
2008-01-17 18:34:00,0.7429,0.743,0.74285,0.74285,598100000.0
2008-01-17 18:35:00,0.74275,0.74285,0.74275,0.7428,800499999.0
2008-01-17 18:36:00,0.74275,0.7429,0.74275,0.74285,928000000.0
2008-01-17 18:37:00,0.74285,0.74285,0.74265,0.74275,1053600002.0
2008-01-17 18:38:00,0.74275,0.74275,0.7426,0.74265,1131200000.0
2008-01-17 18:39:00,0.7427,0.74285,0.74265,0.74275,738900000.0
2008-01-17 18:40:00,0.74275,0.74285,0.7426,0.74285,937400001.0
2008-01-17 18:41:00,0.74285,0.74305,0.74285,0.743,653400000.0
2008-01-17 18:42:00,0.743,0.7431,0.74295,0.7431,260800000.0
2008-01-17 18:43:00,0.7431,0.74335,0.74305,0.7433,627600001.0
2008-01-17 18:44:00,0.7433,0.7436,0.74325,0.7435,270300000.0
2008-01-17 18:45:00,0.7435,0.7436,0.7435,0.7436,426400000.0
2008-01-17 18:46:00,0.7436,0.7436,0.7434,0.7435,876900000.0
2008-01-17 18:47:00,0.74345,0.7435,0.74335,0.74345,457600000.0
2008-01-17 18:48:00,0.74345,0.74365,0.74335,0.74355,712400000.0
2008-01-17 18:49:00,0.74355,0.74355,0.74345,0.7435,56200000.0
2008-01-17 18:50:00,0.7435,0.7435,0.74335,0.7434,142900000.0
2008-01-17 18:51:00,0.74335,0.74355,0.7433,0.74345,342700000.0
2008-01-17 18:52:00,0.74345,0.74375,0.74345,0.74365,627899995.0
2008-01-17 18:53:00,0.74365,0.74385,0.74365,0.7438,747899999.0
2008-01-17 18:54:00,0.7438,0.74385,0.74375,0.7438,104700000.0
2008-01-17 18:55:00,0.7438,0.74415,0.74375,0.744,409100001.0
2008-01-17 18:56:00,0.744,0.74405,0.7438,0.74385,74100000.0
2008-01-17 18:57:00,0.74385,0.74395,0.74385,0.74385,689600000.0
2008-01-17 18:58:00,0.74385,0.7439,0.74375,0.74385,1317300001.0
2008-01-17 18:59:00,0.7438,0.7439,0.74375,0.74385,473200000.0
2008-01-17 19:00:00,0.7439,0.7441,0.7438,0.7441,928499998.0
2008-01-17 19:01:00,0.7441,0.7441,0.74395,0.74405,1340200008.0
2008-01-17 19:02:00,0.74405,0.7444,0.744,0.7444,1263100017.0
2008-01-17 19:03:00,0.7444,0.7445,0.74435,0.7445,580400000.0
2008-01-17 19:04:00,0.74455,0.74465,0.7445,0.7446,446900006.0
2008-01-17 19:05:00,0.7446,0.74465,0.74435,0.74445,705500000.0
2008-01-17 19:06:00,0.74445,0.74445,0.74425,0.74435,1303599997.0
2008-01-17 19:07:00,0.7443,0.74455,0.7443,0.7444,715399999.0
2008-01-17 19:08:00,0.7444,0.7444,0.74425,0.74425,640800000.0
2008-01-17 19:09:00,0.74425,0.7443,0.74415,0.74425,1065700005.0
2008-01-17 19:10:00,0.74425,0.74425,0.74405,0.74415,773700001.0
2008-01-17 19:11:00,0.74415,0.7443,0.74405,0.7443,836700000.0
2008-01-17 19:12:00,0.7443,0.7444,0.74425,0.74435,936300001.0
2008-01-17 19:13:00,0.74435,0.74445,0.7443,0.74445,68200000.0
2008-01-17 19:14:00,0.74445,0.74445,0.74435,0.7444,273900000.0
2008-01-17 19:15:00,0.7444,0.74445,0.74435,0.7444,166000000.0
2008-01-17 19:16:00,0.7444,0.7444,0.74435,0.7444,80200000.0
2008-01-17 19:17:00,0.7444,0.74445,0.7442,0.7444,68900000.0
2008-01-17 19:18:00,0.7444,0.7446,0.74435,0.74455,181800000.0
2008-01-17 19:19:00,0.74455,0.7447,0.7445,0.74455,289700000.0
2008-01-17 19:20:00,0.74455,0.74465,0.7445,0.7446,174500000.0
2008-01-17 19:21:00,0.7446,0.74475,0.7445,0.74465,1215800007.0
2008-01-17 19:22:00,0.74465,0.7448,0.74465,0.7447,455800000.0
2008-01-17 19:23:00,0.7447,0.74485,0.74465,0.74485,749700000.0
2008-01-17 19:24:00,0.74485,0.7449,0.74475,0.74475,399000001.0
2008-01-17 19:25:00,0.7445,0.7445,0.7445,0.7445,675200000.0
2008-01-17 19:26:00,0.74475,0.7449,0.7447,0.7449,675200000.0
2008-01-17 19:27:00,0.7449,0.7451,0.74475,0.74485,389000000.0
2008-01-17 19:28:00,0.7448,0.74485,0.7447,0.7447,1025800014.0
2008-01-17 19:29:00,0.7447,0.7448,0.7446,0.7446,883599999.0
2008-01-17 19:30:00,0.7446,0.7446,0.7444,0.7446,599000000.0
2008-01-17 19:31:00,0.7446,0.7446,0.7444,0.74455,1029200000.0
2008-01-17 19:32:00,0.74455,0.74455,0.74445,0.74455,1131700007.0
2008-01-17 19:33:00,0.74455,0.7447,0.74445,0.74465,895799999.0
2008-01-17 19:34:00,0.74465,0.7449,0.7446,0.74475,1087900000.0
2008-01-17 19:35:00,0.74475,0.745,0.7447,0.74495,1981199995.0
2008-01-17 19:36:00,0.74495,0.7451,0.7448,0.74505,898800000.0
2008-01-17 19:37:00,0.7451,0.7451,0.74495,0.7451,1115700006.0
2008-01-17 19:38:00,0.7451,0.7451,0.74495,0.745,564700000.0
2008-01-17 19:39:00,0.7449,0.7451,0.7449,0.745,401600000.0
2008-01-17 19:40:00,0.745,0.745,0.74495,0.74495,420300000.0
2008-01-17 19:41:00,0.74495,0.745,0.7448,0.745,1513899993.0
2008-01-17 19:42:00,0.745,0.745,0.74485,0.74485,944000000.0
2008-01-17 19:43:00,0.7449,0.7449,0.7448,0.7448,546200000.0
2008-01-17 19:44:00,0.7448,0.7448,0.7446,0.74465,765100000.0
2008-01-17 19:45:00,0.74465,0.7447,0.74455,0.7446,1108100046.0
2008-01-17 19:46:00,0.7446,0.74465,0.74455,0.7446,287900000.0
2008-01-17 19:47:00,0.7446,0.74465,0.7445,0.74455,1158400004.0
2008-01-17 19:48:00,0.7446,0.7446,0.7444,0.7445,1322900001.0
2008-01-17 19:49:00,0.7445,0.74455,0.74445,0.74455,952300000.0
2008-01-17 19:50:00,0.7445,0.74475,0.7445,0.74465,988500000.0
2008-01-17 19:51:00,0.7447,0.7448,0.7446,0.7448,592900000.0
2008-01-17 19:52:00,0.7448,0.7448,0.74475,0.74475,620499999.0
2008-01-17 19:53:00,0.74475,0.7448,0.7447,0.7448,1173800000.0
2008-01-17 19:54:00,0.74475,0.7448,0.7447,0.7447,948900000.0
2008-01-17 19:55:00,0.7447,0.74475,0.7446,0.7446,880500000.0
2008-01-17 19:56:00,0.7446,0.74465,0.7445,0.74455,1360300024.0
2008-01-17 19:57:00,0.74455,0.7446,0.74445,0.7445,1224300000.0
2008-01-17 19:58:00,0.7445,0.7445,0.74445,0.74445,1239200030.0
2008-01-17 19:59:00,0.74445,0.7446,0.7444,0.7446,1910900015.0
2008-01-17 20:00:00,0.74465,0.74465,0.74455,0.7446,730799999.0
2008-01-17 20:01:00,0.7446,0.74465,0.7442,0.74435,1424499999.0
2008-01-17 20:02:00,0.7444,0.7445,0.7444,0.74445,224600000.0
2008-01-17 20:03:00,0.74445,0.74455,0.7444,0.74455,935700000.0
2008-01-17 20:04:00,0.74455,0.7448,0.74455,0.7448,590300000.0
2008-01-17 20:05:00,0.7448,0.7449,0.7448,0.7448,210400000.0
2008-01-17 20:06:00,0.7448,0.7448,0.7446,0.7447,601800000.0
2008-01-17 20:07:00,0.7447,0.74485,0.74465,0.7447,1035500045.0
2008-01-17 20:08:00,0.7447,0.7447,0.7446,0.7447,317800000.0
2008-01-17 20:09:00,0.7447,0.74485,0.7447,0.74475,604500000.0
2008-01-17 20:10:00,0.74475,0.74475,0.7446,0.7447,2012700012.0
2008-01-17 20:11:00,0.7447,0.7447,0.7445,0.74455,694700014.0
2008-01-17 20:12:00,0.7446,0.74465,0.74455,0.74455,750100005.0
2008-01-17 20:13:00,0.7446,0.74465,0.7445,0.74455,1761500002.0
2008-01-17 20:14:00,0.74455,0.74455,0.74445,0.74445,1199400000.0
2008-01-17 20:15:00,0.74445,0.74455,0.74445,0.7445,2117900000.0
2008-01-17 20:16:00,0.7445,0.74455,0.74445,0.74445,489800000.0
2008-01-17 20:17:00,0.74445,0.7445,0.74435,0.74435,996600000.0
2008-01-17 20:18:00,0.7444,0.7444,0.7442,0.7443,717500000.0
2008-01-17 20:19:00,0.7443,0.7444,0.74425,0.7444,788800000.0
2008-01-17 20:20:00,0.7444,0.74445,0.74435,0.7444,345700000.0
2008-01-17 20:21:00,0.74435,0.7444,0.74425,0.7443,835700000.0
2008-01-17 20:22:00,0.74425,0.74445,0.74425,0.7444,432800000.0
2008-01-17 20:23:00,0.7444,0.7444,0.7443,0.7444,1321000000.0
2008-01-17 20:24:00,0.7444,0.7445,0.7443,0.74445,1406500000.0
2008-01-17 20:25:00,0.74445,0.7446,0.74435,0.7446,446200000.0
2008-01-17 20:26:00,0.7446,0.7446,0.74445,0.74445,1254800010.0
2008-01-17 20:27:00,0.74445,0.74455,0.7444,0.7445,1458000014.0
2008-01-17 20:28:00,0.74445,0.74455,0.74445,0.74455,459000001.0
2008-01-17 20:29:00,0.7445,0.74455,0.7445,0.7445,846900000.0
2008-01-17 20:30:00,0.7445,0.7446,0.7445,0.7445,1277800000.0
2008-01-17 20:31:00,0.74455,0.7446,0.7445,0.7445,596600000.0
2008-01-17 20:32:00,0.7445,0.74465,0.74445,0.74465,843600000.0
2008-01-17 20:33:00,0.74465,0.7447,0.7445,0.74455,854500000.0
2008-01-17 20:34:00,0.7445,0.74465,0.7445,0.74455,1851700000.0
2008-01-17 20:35:00,0.7447,0.74475,0.74455,0.74465,1683900000.0
2008-01-17 20:36:00,0.74465,0.7447,0.7446,0.7446,701300000.0
2008-01-17 20:37:00,0.7446,0.7446,0.7444,0.7444,1257640008.0
2008-01-17 20:38:00,0.7444,0.74445,0.7444,0.74445,180900000.0
2008-01-17 20:39:00,0.74445,0.74445,0.7444,0.7444,257400000.0
2008-01-17 20:40:00,0.7444,0.7445,0.74425,0.74435,350400000.0
2008-01-17 20:41:00,0.74435,0.7444,0.74425,0.74435,394100001.0
2008-01-17 20:42:00,0.74435,0.7444,0.7443,0.7443,289700000.0
2008-01-17 20:43:00,0.7443,0.74435,0.74425,0.74435,661000030.0
2008-01-17 20:44:00,0.7443,0.74435,0.7442,0.7442,819500007.0
2008-01-17 20:45:00,0.7442,0.7443,0.7442,0.74425,1661100000.0
2008-01-17 20:46:00,0.7442,0.7443,0.7442,0.74425,1435000000.0
2008-01-17 20:47:00,0.74425,0.74435,0.74425,0.74435,303300000.0
2008-01-17 20:48:00,0.74435,0.74445,0.74425,0.7444,543700000.0
2008-01-17 20:49:00,0.7444,0.74445,0.7444,0.74445,86700000.0
2008-01-17 20:50:00,0.74445,0.74455,0.74445,0.74445,75300000.0
2008-01-17 20:51:00,0.74445,0.7445,0.7443,0.74435,93200000.0
2008-01-17 20:52:00,0.74435,0.7444,0.7443,0.74435,154500000.0
2008-01-17 20:53:00,0.74435,0.7444,0.7443,0.7443,136300000.0
2008-01-17 20:54:00,0.7443,0.74445,0.74425,0.74445,1043200028.0
2008-01-17 20:55:00,0.74445,0.74445,0.7444,0.74445,213900000.0
2008-01-17 20:56:00,0.7444,0.7445,0.74435,0.74445,2016400000.0
2008-01-17 20:57:00,0.74445,0.7445,0.7444,0.74445,1280199976.0
2008-01-17 20:58:00,0.7444,0.74445,0.7443,0.7443,1419599986.0
2008-01-17 20:59:00,0.7443,0.7445,0.7443,0.74445,660600000.0
2008-01-17 21:00:00,0.74445,0.74445,0.74435,0.74435,1187800000.0
2008-01-17 21:01:00,0.74435,0.7445,0.74435,0.7445,1446000042.0
2008-01-17 21:02:00,0.7445,0.7445,0.7444,0.74445,356800000.0
2008-01-17 21:03:00,0.7444,0.74445,0.74435,0.7444,937299999.0
2008-01-17 21:04:00,0.7444,0.7446,0.7444,0.74455,1047400001.0
2008-01-17 21:05:00,0.74455,0.74455,0.74435,0.7445,1485300001.0
2008-01-17 21:06:00,0.74445,0.74455,0.7444,0.7445,1117500011.0
2008-01-17 21:07:00,0.7445,0.74455,0.74435,0.7444,263899999.0
2008-01-17 21:08:00,0.7444,0.74445,0.74435,0.7444,730700000.0
2008-01-17 21:09:00,0.7444,0.7445,0.74435,0.74435,1073100000.0
2008-01-17 21:10:00,0.74435,0.7444,0.7443,0.7444,1146700000.0
2008-01-17 21:11:00,0.74435,0.7444,0.74435,0.74435,1113500000.0
2008-01-17 21:12:00,0.7444,0.74465,0.7443,0.74465,1324699988.0
2008-01-17 21:13:00,0.74465,0.74465,0.74455,0.74465,216400000.0
2008-01-17 21:14:00,0.74465,0.74465,0.7445,0.7445,256500000.0
2008-01-17 21:15:00,0.7446,0.7446,0.7444,0.74445,951800000.0
2008-01-17 21:16:00,0.74445,0.7446,0.74435,0.7445,359500000.0
2008-01-17 21:17:00,0.7445,0.74465,0.7445,0.74455,608600000.0
2008-01-17 21:18:00,0.74455,0.7446,0.7445,0.74455,254100000.0
2008-01-17 21:19:00,0.7445,0.7446,0.7445,0.7445,418200000.0
2008-01-17 21:20:00,0.7445,0.7445,0.7444,0.7444,222200000.0
2008-01-17 21:21:00,0.7444,0.74445,0.7444,0.7444,145200000.0
2008-01-17 21:22:00,0.7444,0.7444,0.7443,0.74435,503100000.0
2008-01-17 21:23:00,0.7444,0.74445,0.74435,0.7444,648400000.0
2008-01-17 21:24:00,0.7444,0.74445,0.7443,0.7444,1205299945.0
2008-01-17 21:25:00,0.7444,0.74445,0.7443,0.74445,947199999.0
2008-01-17 21:26:00,0.74445,0.74445,0.7444,0.7444,373000000.0
2008-01-17 21:27:00,0.7444,0.74445,0.74435,0.74445,280000000.0
2008-01-17 21:28:00,0.74445,0.74445,0.74425,0.7444,392600000.0
2008-01-17 21:29:00,0.7444,0.74445,0.74435,0.7444,396300000.0
2008-01-17 21:30:00,0.7444,0.7444,0.7443,0.7443,308500000.0
2008-01-17 21:31:00,0.7443,0.74435,0.7443,0.74435,595000000.0
2008-01-17 21:32:00,0.74435,0.74435,0.7443,0.7443,451400000.0
2008-01-17 21:33:00,0.7443,0.7443,0.74425,0.74425,303400000.0
2008-01-17 21:34:00,0.7444,0.7444,0.7442,0.7443,990300021.0
2008-01-17 21:35:00,0.7443,0.74435,0.74425,0.74425,990300021.0
2008-01-17 21:36:00,0.7443,0.7444,0.74425,0.7444,691000000.0
2008-01-17 21:37:00,0.7444,0.7444,0.74435,0.74435,464000000.0
2008-01-17 21:38:00,0.74435,0.74435,0.74425,0.74425,443899999.0
2008-01-17 21:39:00,0.74425,0.74425,0.7442,0.7442,1385399993.0
2008-01-17 21:40:00,0.7443,0.7444,0.7443,0.7444,907899999.0
2008-01-17 21:41:00,0.74425,0.7443,0.74415,0.7443,907899999.0
2008-01-17 21:42:00,0.74425,0.7443,0.7442,0.74425,811600000.0
2008-01-17 21:43:00,0.74425,0.74435,0.74385,0.7439,833699998.0
2008-01-17 21:44:00,0.74385,0.7442,0.74385,0.7441,253600000.0
2008-01-17 21:45:00,0.7441,0.7443,0.7441,0.7441,43900000.0
2008-01-17 21:46:00,0.7441,0.7442,0.74405,0.74405,75300000.0
2008-01-17 21:47:00,0.74405,0.74435,0.74405,0.7443,206500000.0
2008-01-17 21:48:00,0.7443,0.7443,0.74415,0.74425,167800000.0
2008-01-17 21:49:00,0.74425,0.7444,0.7441,0.7443,131200000.0
2008-01-17 21:50:00,0.7443,0.7443,0.7441,0.74425,77400000.0
2008-01-17 21:51:00,0.7442,0.7443,0.7442,0.7443,145200000.0
2008-01-17 21:52:00,0.7443,0.7443,0.744,0.744,151700000.0
2008-01-17 21:53:00,0.7442,0.74425,0.7441,0.74415,512800000.0
2008-01-17 21:54:00,0.74415,0.74445,0.74415,0.7442,319700000.0
2008-01-17 21:55:00,0.74425,0.74425,0.74405,0.7441,650400000.0
2008-01-17 21:56:00,0.7441,0.7443,0.744,0.74415,399200000.0
2008-01-17 21:57:00,0.74415,0.74425,0.7441,0.7442,96700000.0
2008-01-17 21:58:00,0.7442,0.7443,0.7441,0.74425,207500000.0
2008-01-17 21:59:00,0.74425,0.7444,0.7442,0.74435,117000000.0
2008-01-17 22:00:00,0.74435,0.74445,0.7443,0.74435,45900000.0
2008-01-17 22:01:00,0.74435,0.74435,0.74425,0.7443,45400000.0
2008-01-17 22:02:00,0.7443,0.7443,0.7442,0.7443,84800000.0
2008-01-17 22:03:00,0.7443,0.7443,0.7442,0.7442,127400000.0
2008-01-17 22:04:00,0.7442,0.7443,0.74405,0.7441,388099999.0
2008-01-17 22:05:00,0.74415,0.7442,0.7441,0.74415,104000000.0
2008-01-17 22:06:00,0.74415,0.7442,0.7441,0.74415,142000000.0
2008-01-17 22:07:00,0.74415,0.7442,0.74405,0.7441,1263599962.0
2008-01-17 22:08:00,0.74415,0.74415,0.74405,0.74405,263000000.0
2008-01-17 22:09:00,0.74405,0.74415,0.744,0.74405,579500000.0
2008-01-17 22:10:00,0.74405,0.74405,0.74395,0.744,703300000.0
2008-01-17 22:11:00,0.74395,0.74405,0.7439,0.744,1324900000.0
2008-01-17 22:12:00,0.744,0.744,0.7438,0.74395,481599998.0
2008-01-17 22:13:00,0.744,0.744,0.7439,0.744,441200000.0
2008-01-17 22:14:00,0.744,0.74405,0.74385,0.744,204700000.0
2008-01-17 22:15:00,0.74405,0.74405,0.7439,0.744,598200002.0
2008-01-17 22:16:00,0.74395,0.7441,0.74385,0.744,272500001.0
2008-01-17 22:17:00,0.74395,0.744,0.7439,0.744,53100000.0
2008-01-17 22:18:00,0.744,0.7441,0.744,0.7441,329200000.0
2008-01-17 22:19:00,0.74415,0.74415,0.74395,0.7441,516700000.0
2008-01-17 22:20:00,0.7441,0.7441,0.74395,0.74405,302400001.0
2008-01-17 22:21:00,0.74405,0.7441,0.74405,0.74405,153900000.0
2008-01-17 22:22:00,0.74405,0.7441,0.74395,0.74405,296099997.0
2008-01-17 22:23:00,0.744,0.7441,0.744,0.7441,79200000.0
2008-01-17 22:24:00,0.7441,0.7442,0.7441,0.74415,276400000.0
2008-01-17 22:25:00,0.74415,0.7442,0.74405,0.7441,821800008.0
2008-01-17 22:26:00,0.7441,0.7441,0.74385,0.7439,1796799930.0
2008-01-17 22:27:00,0.7439,0.744,0.74385,0.74395,421200010.0
2008-01-17 22:28:00,0.7439,0.74425,0.74385,0.74415,1579899971.0
2008-01-17 22:29:00,0.7442,0.7444,0.74395,0.74415,859299997.0
2008-01-17 22:30:00,0.74415,0.74425,0.74415,0.7442,725100000.0
2008-01-17 22:31:00,0.7442,0.74455,0.7441,0.74415,515799998.0
2008-01-17 22:32:00,0.74415,0.74425,0.74405,0.7442,836399995.0
2008-01-17 22:33:00,0.7442,0.7445,0.7441,0.7444,949599975.0
2008-01-17 22:34:00,0.7444,0.7445,0.7443,0.74445,202700000.0
2008-01-17 22:35:00,0.74445,0.7445,0.7444,0.74445,96100000.0
2008-01-17 22:36:00,0.74445,0.74445,0.7443,0.74435,236300000.0
2008-01-17 22:37:00,0.7444,0.74445,0.7442,0.7444,163300000.0
2008-01-17 22:38:00,0.7444,0.7445,0.7443,0.7444,197200000.0
2008-01-17 22:39:00,0.7444,0.74445,0.74435,0.7444,144600000.0
2008-01-17 22:40:00,0.7444,0.74445,0.7444,0.74445,112400000.0
2008-01-17 22:41:00,0.74445,0.7445,0.74435,0.7444,151800000.0
2008-01-17 22:42:00,0.7444,0.7445,0.7443,0.7444,101700000.0
2008-01-17 22:43:00,0.7444,0.7444,0.74435,0.7444,119000000.0
2008-01-17 22:44:00,0.7444,0.7444,0.7443,0.7443,150200000.0
2008-01-17 22:45:00,0.74435,0.7445,0.7443,0.7445,120600000.0
2008-01-17 22:46:00,0.74445,0.7445,0.7444,0.7445,705700000.0
2008-01-17 22:47:00,0.7445,0.74475,0.74445,0.74465,240400000.0
2008-01-17 22:48:00,0.74465,0.7448,0.7445,0.74455,117400000.0
2008-01-17 22:49:00,0.7446,0.7446,0.74435,0.74435,325499998.0
2008-01-17 22:50:00,0.74435,0.7444,0.7443,0.74435,405000000.0
2008-01-17 22:51:00,0.74425,0.7444,0.74425,0.74425,565699999.0
2008-01-17 22:52:00,0.74425,0.7443,0.7442,0.7442,997900000.0
2008-01-17 22:53:00,0.74425,0.7443,0.7442,0.74425,1120700000.0
2008-01-17 22:54:00,0.74425,0.74435,0.7441,0.7441,1262200003.0
2008-01-17 22:55:00,0.7441,0.7442,0.744,0.7441,1011400000.0
2008-01-17 22:56:00,0.7441,0.7441,0.744,0.7441,1026500000.0
2008-01-17 22:57:00,0.74405,0.7441,0.74395,0.74405,287700000.0
2008-01-17 22:58:00,0.74405,0.74405,0.7439,0.74395,858199999.0
2008-01-17 22:59:00,0.74395,0.74395,0.7439,0.74395,1493800000.0
2008-01-17 23:00:00,0.74395,0.744,0.7439,0.7439,443900000.0
2008-01-17 23:01:00,0.7439,0.7439,0.7438,0.74385,1390000000.0
2008-01-17 23:02:00,0.7439,0.744,0.74385,0.7439,357900000.0
2008-01-17 23:03:00,0.7439,0.7439,0.74385,0.7439,605900000.0
2008-01-17 23:04:00,0.7439,0.7439,0.7438,0.74385,1651700001.0
2008-01-17 23:05:00,0.74385,0.74395,0.74385,0.74395,485800000.0
2008-01-17 23:06:00,0.7439,0.744,0.74385,0.74385,910300000.0
2008-01-17 23:07:00,0.7439,0.7439,0.7438,0.74385,1431200000.0
2008-01-17 23:08:00,0.7438,0.74385,0.74375,0.7438,839700000.0
2008-01-17 23:09:00,0.7438,0.7438,0.74365,0.74365,516000000.0
2008-01-17 23:10:00,0.74365,0.74375,0.7436,0.7437,368300000.0
2008-01-17 23:11:00,0.7437,0.7437,0.74355,0.7437,1158900000.0
2008-01-17 23:12:00,0.7437,0.7437,0.74355,0.74365,211100000.0
2008-01-17 23:13:00,0.74365,0.7437,0.7436,0.74365,133200000.0
2008-01-17 23:14:00,0.74365,0.74365,0.74345,0.74365,774200000.0
2008-01-17 23:15:00,0.74355,0.74365,0.74345,0.7435,1568000000.0
2008-01-17 23:16:00,0.7435,0.7437,0.7435,0.7437,749700000.0
2008-01-17 23:17:00,0.7437,0.7437,0.74355,0.7436,926900000.0
2008-01-17 23:18:00,0.7436,0.7436,0.7435,0.7435,268000000.0
2008-01-17 23:19:00,0.7435,0.74365,0.74345,0.7436,290100000.0
2008-01-17 23:20:00,0.74365,0.74365,0.7435,0.7435,527700000.0
2008-01-17 23:21:00,0.7435,0.74355,0.7431,0.7431,136000000.0
2008-01-17 23:22:00,0.7431,0.74335,0.74305,0.74315,146900000.0
2008-01-17 23:23:00,0.7431,0.74335,0.74305,0.7432,333000000.0
2008-01-17 23:24:00,0.7432,0.7432,0.74305,0.7432,278500000.0
2008-01-17 23:25:00,0.7432,0.7432,0.74285,0.7431,140200000.0
2008-01-17 23:26:00,0.74305,0.74305,0.74265,0.743,113100000.0
2008-01-17 23:27:00,0.74295,0.743,0.74275,0.74285,163800000.0
2008-01-17 23:28:00,0.74285,0.74305,0.74285,0.7429,127400000.0
2008-01-17 23:29:00,0.7429,0.74305,0.7429,0.74295,45500000.0
2008-01-17 23:30:00,0.74295,0.7431,0.74295,0.7431,43400000.0
2008-01-17 23:31:00,0.7431,0.74315,0.7431,0.7431,42600000.0
2008-01-17 23:32:00,0.7431,0.7431,0.74305,0.7431,64500000.0
2008-01-17 23:33:00,0.7431,0.7431,0.74285,0.7431,151100000.0
2008-01-17 23:34:00,0.7431,0.7431,0.7429,0.7429,146500000.0
2008-01-17 23:35:00,0.7429,0.74295,0.74285,0.7429,146200000.0
2008-01-17 23:36:00,0.7429,0.74295,0.74285,0.74295,147100000.0
2008-01-17 23:37:00,0.74295,0.74295,0.74285,0.74295,347300000.0
2008-01-17 23:38:00,0.74295,0.74295,0.74285,0.74285,343300000.0
2008-01-17 23:39:00,0.74285,0.74295,0.74285,0.7429,134300000.0
2008-01-17 23:40:00,0.7429,0.74295,0.7428,0.7429,706800000.0
2008-01-17 23:41:00,0.74285,0.7429,0.74275,0.74275,1329399990.0
2008-01-17 23:42:00,0.74285,0.74295,0.74275,0.7428,175100000.0
2008-01-17 23:43:00,0.7428,0.7428,0.74265,0.74275,102900000.0
2008-01-17 23:44:00,0.74275,0.74295,0.74275,0.7429,113300000.0
2008-01-17 23:45:00,0.7429,0.743,0.7427,0.74275,74800000.0
2008-01-17 23:46:00,0.74275,0.7429,0.7426,0.7427,204300000.0
2008-01-17 23:47:00,0.7427,0.7429,0.7427,0.74285,43600000.0
2008-01-17 23:48:00,0.74285,0.74285,0.7425,0.74265,313300000.0
2008-01-17 23:49:00,0.74265,0.7428,0.74255,0.74275,92800000.0
2008-01-17 23:50:00,0.7427,0.74275,0.74255,0.74255,275300000.0
2008-01-17 23:51:00,0.74255,0.74275,0.74255,0.74275,607900000.0
2008-01-17 23:52:00,0.74275,0.7428,0.7427,0.7427,1029300000.0
2008-01-17 23:53:00,0.7427,0.7428,0.74265,0.7428,354800000.0
2008-01-17 23:54:00,0.7428,0.7428,0.74265,0.74275,75400000.0
2008-01-17 23:55:00,0.74275,0.74275,0.7425,0.74265,1080200000.0
2008-01-17 23:57:00,0.74255,0.74265,0.7424,0.74255,2035099982.0
2008-01-17 23:58:00,0.74255,0.74255,0.74245,0.74245,1401600000.0
2008-01-17 23:59:00,0.74245,0.7426,0.7423,0.7425,1577399986.0
2008-01-18 00:00:00,0.7426,0.7426,0.7425,0.7426,774500000.0
2008-01-18 00:01:00,0.7425,0.7426,0.7422,0.7425,758700000.0
2008-01-18 00:02:00,0.7425,0.7425,0.7423,0.7425,1176000000.0
2008-01-18 00:03:00,0.7425,0.7425,0.7421,0.7422,1500000000.0
2008-01-18 00:05:00,0.7425,0.7425,0.7425,0.7425,2054600000.0
2008-01-18 00:06:00,0.7424,0.7424,0.7423,0.7423,2054600000.0
2008-01-18 00:07:00,0.7423,0.7425,0.7423,0.7425,722700000.0
2008-01-18 00:08:00,0.7425,0.7425,0.74225,0.7423,1026199979.0
2008-01-18 00:09:00,0.7423,0.7424,0.7422,0.7423,2008099999.0
2008-01-18 00:10:00,0.7423,0.7423,0.74225,0.7423,1636999980.0
2008-01-18 00:11:00,0.7423,0.7424,0.74225,0.7423,1461900007.0
2008-01-18 00:12:00,0.74225,0.7424,0.74225,0.7423,1366000005.0
2008-01-18 00:13:00,0.7423,0.7424,0.74225,0.74225,1069700000.0
2008-01-18 00:14:00,0.74225,0.74235,0.74225,0.74235,805100000.0
2008-01-18 00:15:00,0.74235,0.74235,0.7423,0.7423,708500000.0
2008-01-18 00:16:00,0.7423,0.7425,0.7422,0.7425,1302700000.0
2008-01-18 00:17:00,0.7425,0.7425,0.74225,0.7423,1364500022.0
2008-01-18 00:18:00,0.74235,0.74235,0.74225,0.7423,1694800000.0
2008-01-18 00:19:00,0.74225,0.74235,0.74225,0.7423,747200000.0
2008-01-18 00:20:00,0.7423,0.7424,0.74225,0.7423,840400000.0
2008-01-18 00:21:00,0.7423,0.7425,0.7422,0.7422,945900000.0
2008-01-18 00:22:00,0.7422,0.7423,0.74215,0.7423,889900000.0
2008-01-18 00:23:00,0.7423,0.7423,0.74215,0.7423,2042900000.0
2008-01-18 00:24:00,0.7423,0.7424,0.7422,0.7423,782000000.0
2008-01-18 00:25:00,0.7423,0.7423,0.74215,0.74215,965100000.0
2008-01-18 00:26:00,0.74215,0.7423,0.74215,0.7423,826200000.0
2008-01-18 00:27:00,0.7423,0.7423,0.7422,0.7423,1250600000.0
2008-01-18 00:28:00,0.7423,0.7423,0.7422,0.7422,953200000.0
2008-01-18 00:29:00,0.7422,0.7423,0.7422,0.7422,750400000.0
2008-01-18 00:30:00,0.7422,0.7422,0.7421,0.7422,909400000.0
2008-01-18 00:31:00,0.7422,0.7422,0.7421,0.7422,277500000.0
2008-01-18 00:32:00,0.7422,0.7423,0.74215,0.74215,683500000.0
2008-01-18 00:33:00,0.74215,0.7422,0.74215,0.7422,174200000.0
2008-01-18 00:34:00,0.74215,0.74225,0.74205,0.74215,342500000.0
2008-01-18 00:35:00,0.7422,0.7423,0.74215,0.74215,755700000.0
2008-01-18 00:36:00,0.74215,0.7422,0.74205,0.7422,218600000.0
2008-01-18 00:37:00,0.7422,0.74225,0.7421,0.7422,466700000.0
2008-01-18 00:38:00,0.7422,0.7422,0.7421,0.7421,895900000.0
2008-01-18 00:39:00,0.7421,0.7422,0.7421,0.74215,892300000.0
2008-01-18 00:40:00,0.74215,0.7422,0.7421,0.7422,772600000.0
2008-01-18 00:41:00,0.7422,0.7422,0.7421,0.7422,1003800000.0
2008-01-18 00:42:00,0.7422,0.74225,0.7421,0.7422,1181100000.0
2008-01-18 00:43:00,0.7422,0.74235,0.7422,0.74235,517800000.0
2008-01-18 00:44:00,0.74235,0.74245,0.7422,0.74235,354000000.0
2008-01-18 00:45:00,0.74235,0.74245,0.74235,0.74235,229600000.0
2008-01-18 00:46:00,0.74235,0.7424,0.74225,0.74225,472400000.0
2008-01-18 00:47:00,0.74225,0.74245,0.7422,0.7424,1080300000.0
2008-01-18 00:48:00,0.7424,0.74245,0.7424,0.7424,231800000.0
2008-01-18 00:49:00,0.7424,0.7424,0.74225,0.74235,443400000.0
2008-01-18 00:50:00,0.74235,0.74235,0.7422,0.74235,768800000.0
2008-01-18 00:51:00,0.74235,0.74245,0.7423,0.74235,674900000.0
2008-01-18 00:52:00,0.7423,0.7424,0.7421,0.74225,708700000.0
2008-01-18 00:53:00,0.74225,0.7424,0.74225,0.7423,327400000.0
2008-01-18 00:54:00,0.74225,0.74235,0.74215,0.7422,976000000.0
2008-01-18 00:55:00,0.7422,0.7424,0.7422,0.74225,812000001.0
2008-01-18 00:56:00,0.7423,0.7423,0.7422,0.7423,1062699950.0
2008-01-18 00:57:00,0.7423,0.74245,0.7422,0.74225,1461199978.0
2008-01-18 00:59:00,0.7423,0.74245,0.7422,0.7422,1787499989.0
2008-01-18 01:00:00,0.7422,0.74245,0.7422,0.7424,903600000.0
2008-01-18 01:01:00,0.7424,0.74245,0.74225,0.7424,295300000.0
2008-01-18 01:02:00,0.7424,0.7425,0.7424,0.7425,526000000.0
2008-01-18 01:03:00,0.7425,0.7425,0.7424,0.7424,802400000.0
2008-01-18 01:04:00,0.7424,0.74245,0.74235,0.7424,397600000.0
2008-01-18 01:05:00,0.7424,0.7425,0.74235,0.7425,431800000.0
2008-01-18 01:06:00,0.7425,0.7425,0.74235,0.74235,556200000.0
2008-01-18 01:07:00,0.74235,0.7425,0.74225,0.7424,630700000.0
2008-01-18 01:08:00,0.7424,0.7426,0.74235,0.74245,354100000.0
2008-01-18 01:09:00,0.74245,0.7425,0.74235,0.7424,565100000.0
2008-01-18 01:10:00,0.7424,0.7425,0.7424,0.7424,449500000.0
2008-01-18 01:11:00,0.7424,0.7424,0.74235,0.74235,612400000.0
2008-01-18 01:12:00,0.74235,0.7424,0.7423,0.74235,728900000.0
2008-01-18 01:13:00,0.74235,0.7424,0.7423,0.7424,357400000.0
2008-01-18 01:14:00,0.7424,0.7424,0.7423,0.7423,707800000.0
2008-01-18 01:15:00,0.7423,0.7424,0.74225,0.7423,1157300000.0
2008-01-18 01:16:00,0.74225,0.7424,0.74225,0.74235,585800000.0
2008-01-18 01:17:00,0.74235,0.7424,0.7421,0.7424,1366300000.0
2008-01-18 01:18:00,0.74235,0.7424,0.74225,0.74235,751500000.0
2008-01-18 01:19:00,0.74235,0.74245,0.7423,0.74245,219600000.0
2008-01-18 01:20:00,0.7425,0.7425,0.7423,0.74235,334800000.0
2008-01-18 01:21:00,0.74235,0.74235,0.7423,0.7423,1193200000.0
2008-01-18 01:22:00,0.7423,0.74235,0.7423,0.7423,1075500000.0
2008-01-18 01:23:00,0.7423,0.7424,0.7422,0.7424,1032000004.0
2008-01-18 01:24:00,0.7424,0.7424,0.74225,0.7423,821100000.0
2008-01-18 01:25:00,0.7423,0.74235,0.7421,0.7422,849600003.0
2008-01-18 01:26:00,0.7422,0.74235,0.74215,0.74235,1365399944.0
2008-01-18 01:27:00,0.74235,0.74235,0.74215,0.74225,921000000.0
2008-01-18 01:28:00,0.7423,0.7424,0.7422,0.74225,1142800000.0
2008-01-18 01:29:00,0.74225,0.74245,0.74225,0.7424,989500000.0
2008-01-18 01:30:00,0.7424,0.74245,0.74225,0.7423,1398200027.0
2008-01-18 01:31:00,0.74235,0.7424,0.7423,0.74235,1533100025.0
2008-01-18 01:32:00,0.74235,0.74245,0.7423,0.74245,614700000.0
2008-01-18 01:33:00,0.74245,0.7427,0.74245,0.74265,396900000.0
2008-01-18 01:34:00,0.74265,0.7427,0.7426,0.7426,612100000.0
2008-01-18 01:35:00,0.7426,0.7426,0.74255,0.74255,1964300001.0
2008-01-18 01:36:00,0.74255,0.7426,0.7424,0.7426,1672400000.0
2008-01-18 01:37:00,0.7426,0.7427,0.74235,0.7427,1621300047.0
2008-01-18 01:38:00,0.74265,0.7427,0.74255,0.7426,1420200000.0
2008-01-18 01:39:00,0.74255,0.74265,0.74235,0.74265,624600000.0
2008-01-18 01:40:00,0.74265,0.74275,0.7426,0.74275,753999999.0
2008-01-18 01:41:00,0.7427,0.74275,0.74265,0.7427,1513000000.0
2008-01-18 01:42:00,0.7427,0.74275,0.74265,0.74275,1532900053.0
2008-01-18 01:43:00,0.74275,0.74275,0.74265,0.7427,1873600002.0
2008-01-18 01:44:00,0.7427,0.74285,0.74265,0.7428,1242100001.0
2008-01-18 01:45:00,0.7428,0.7428,0.74275,0.7428,1778000000.0
2008-01-18 01:46:00,0.7428,0.74315,0.7428,0.7429,976600015.0
2008-01-18 01:47:00,0.74295,0.74305,0.74285,0.743,1209300019.0
2008-01-18 01:48:00,0.743,0.7431,0.743,0.74305,380900000.0
2008-01-18 01:49:00,0.74305,0.74305,0.74295,0.743,1020300000.0
2008-01-18 01:50:00,0.743,0.7431,0.743,0.743,1978600000.0
2008-01-18 01:51:00,0.743,0.7431,0.743,0.743,1613500000.0
2008-01-18 01:52:00,0.743,0.7431,0.74295,0.743,1522400000.0
2008-01-18 01:53:00,0.743,0.7431,0.743,0.743,1240000000.0
2008-01-18 01:54:00,0.743,0.7431,0.7429,0.743,1403500000.0
2008-01-18 01:55:00,0.7429,0.7431,0.7429,0.743,1606499999.0
2008-01-18 01:56:00,0.743,0.743,0.74285,0.74295,1793300000.0
2008-01-18 01:57:00,0.74295,0.743,0.7429,0.743,1120500000.0
2008-01-18 01:58:00,0.743,0.743,0.74295,0.743,1188100000.0
2008-01-18 01:59:00,0.743,0.743,0.74295,0.743,517900000.0
2008-01-18 02:00:00,0.743,0.743,0.7429,0.7429,1204800000.0
2008-01-18 02:01:00,0.7429,0.7429,0.7426,0.7427,659799996.0
2008-01-18 02:02:00,0.74265,0.7428,0.74265,0.7428,1737600000.0
2008-01-18 02:03:00,0.7428,0.7428,0.74255,0.7426,727400000.0
2008-01-18 02:04:00,0.7426,0.7427,0.7425,0.74255,1257200000.0
2008-01-18 02:05:00,0.74255,0.7426,0.7425,0.7426,1078199984.0
2008-01-18 02:06:00,0.7426,0.74265,0.7425,0.74255,766300001.0
2008-01-18 02:07:00,0.74255,0.74265,0.7425,0.74255,642000000.0
2008-01-18 02:08:00,0.74255,0.7426,0.7425,0.7425,1730500000.0
2008-01-18 02:09:00,0.7425,0.7426,0.74245,0.74255,1297000027.0
2008-01-18 02:10:00,0.74255,0.7426,0.7424,0.7426,1465100000.0
2008-01-18 02:11:00,0.7426,0.7426,0.7424,0.7424,1081600000.0
2008-01-18 02:12:00,0.7424,0.7426,0.7424,0.7426,767200000.0
2008-01-18 02:13:00,0.7426,0.7426,0.7424,0.7425,711200000.0
2008-01-18 02:14:00,0.7425,0.7425,0.74245,0.7425,1313900000.0
2008-01-18 02:15:00,0.7425,0.7425,0.7425,0.7425,1261600000.0
2008-01-18 02:16:00,0.7425,0.7425,0.7424,0.7425,1093900000.0
2008-01-18 02:17:00,0.7425,0.7426,0.7425,0.7425,215600000.0
2008-01-18 02:18:00,0.7425,0.74255,0.74225,0.74255,354199999.0
2008-01-18 02:19:00,0.74255,0.74255,0.7425,0.74255,736300000.0
2008-01-18 02:20:00,0.74255,0.7426,0.7423,0.74255,862600000.0
2008-01-18 02:21:00,0.74255,0.7427,0.74255,0.7427,961700000.0
2008-01-18 02:22:00,0.7427,0.7427,0.7425,0.7427,1346000018.0
2008-01-18 02:23:00,0.7427,0.7427,0.7425,0.7426,915100000.0
2008-01-18 02:24:00,0.7426,0.74265,0.7424,0.74265,1203600000.0
2008-01-18 02:25:00,0.74265,0.74275,0.74265,0.7427,1096100000.0
2008-01-18 02:26:00,0.7427,0.74275,0.7426,0.7426,1441600000.0
2008-01-18 02:27:00,0.7426,0.7427,0.7426,0.7427,1070400000.0
2008-01-18 02:28:00,0.7427,0.74275,0.7425,0.74265,1117200000.0
2008-01-18 02:29:00,0.74265,0.74265,0.74255,0.7426,1204799979.0
2008-01-18 02:30:00,0.7426,0.74265,0.7424,0.7426,1475999978.0
2008-01-18 02:31:00,0.7426,0.7426,0.74235,0.74235,1580700010.0
2008-01-18 02:32:00,0.742,0.742,0.7419,0.7419,1220100004.0
2008-01-18 02:33:00,0.7424,0.74245,0.74235,0.7424,1220100004.0
2008-01-18 02:34:00,0.7418,0.7419,0.7418,0.7418,1298000000.0
2008-01-18 02:35:00,0.7423,0.74245,0.7423,0.74245,1298000000.0
2008-01-18 02:36:00,0.74245,0.7426,0.74235,0.7424,929900000.0
2008-01-18 02:37:00,0.7424,0.7426,0.7424,0.7425,1723800067.0
2008-01-18 02:38:00,0.7425,0.74255,0.7423,0.7425,1078099997.0
2008-01-18 02:39:00,0.7425,0.74255,0.74225,0.7425,1076500000.0
2008-01-18 02:40:00,0.74255,0.74255,0.74235,0.74235,803000000.0
2008-01-18 02:41:00,0.74235,0.74245,0.74235,0.74235,1627200003.0
2008-01-18 02:42:00,0.74235,0.74245,0.74235,0.74235,1451800000.0
2008-01-18 02:43:00,0.74235,0.7424,0.7423,0.74235,1781599975.0
2008-01-18 02:44:00,0.74235,0.7424,0.7423,0.7423,887200000.0
2008-01-18 02:45:00,0.7423,0.74245,0.7423,0.7424,312200000.0
2008-01-18 02:46:00,0.74245,0.74245,0.7422,0.7423,1571899999.0
2008-01-18 02:47:00,0.7423,0.74235,0.74225,0.74225,671100000.0
2008-01-18 02:48:00,0.74225,0.74225,0.74215,0.74225,386899999.0
2008-01-18 02:49:00,0.7422,0.74225,0.7421,0.7421,682099998.0
2008-01-18 02:50:00,0.74215,0.7422,0.74205,0.7421,871200008.0
2008-01-18 02:51:00,0.7421,0.74215,0.742,0.74215,1551100000.0
2008-01-18 02:52:00,0.74215,0.74215,0.742,0.74205,660699999.0
2008-01-18 02:53:00,0.74205,0.74215,0.74205,0.74215,1301600000.0
2008-01-18 02:54:00,0.74215,0.74225,0.74215,0.7422,926300000.0
2008-01-18 02:55:00,0.74225,0.74235,0.74225,0.7423,340900000.0
2008-01-18 02:56:00,0.7423,0.7424,0.74225,0.74235,635700011.0
2008-01-18 02:57:00,0.74235,0.7424,0.7422,0.74235,1483799961.0
2008-01-18 02:58:00,0.74235,0.7424,0.74225,0.7423,691200000.0
2008-01-18 02:59:00,0.7423,0.74235,0.7422,0.74225,1934900000.0
2008-01-18 03:00:00,0.7422,0.7423,0.7422,0.74225,1155300000.0
2008-01-18 03:01:00,0.74225,0.7423,0.74205,0.74225,1294600000.0
2008-01-18 03:02:00,0.74225,0.74225,0.742,0.7422,1817200001.0
2008-01-18 03:03:00,0.7422,0.7423,0.7422,0.74225,1441900000.0
2008-01-18 03:04:00,0.74225,0.7423,0.74225,0.74225,708700000.0
2008-01-18 03:05:00,0.74225,0.74235,0.74225,0.74225,1011900000.0
2008-01-18 03:06:00,0.74225,0.74235,0.74225,0.7423,168800000.0
2008-01-18 03:07:00,0.7423,0.7423,0.74225,0.74225,668600000.0
2008-01-18 03:08:00,0.74225,0.7423,0.7422,0.74225,1280200000.0
2008-01-18 03:09:00,0.7422,0.7423,0.7422,0.7423,1269700000.0
2008-01-18 03:10:00,0.7423,0.7423,0.7422,0.7422,605200000.0
2008-01-18 03:11:00,0.7422,0.7422,0.7421,0.74215,299200000.0
2008-01-18 03:12:00,0.74215,0.7422,0.7421,0.7422,1355500000.0
2008-01-18 03:13:00,0.7422,0.7422,0.7421,0.7421,617800000.0
2008-01-18 03:14:00,0.7421,0.74215,0.742,0.7421,774200000.0
2008-01-18 03:15:00,0.7421,0.7421,0.742,0.742,401400000.0
2008-01-18 03:16:00,0.742,0.7421,0.742,0.7421,478199983.0
2008-01-18 03:17:00,0.7421,0.7421,0.74195,0.74195,1699800003.0
2008-01-18 03:19:00,0.742,0.74205,0.7419,0.7419,1084799978.0
2008-01-18 03:21:00,0.742,0.74205,0.7419,0.742,1609700029.0
2008-01-18 03:22:00,0.742,0.74205,0.7419,0.74195,1363099998.0
2008-01-18 03:23:00,0.74195,0.74195,0.74185,0.74185,973200000.0
2008-01-18 03:24:00,0.7418,0.74195,0.74175,0.7418,1077100000.0
2008-01-18 03:25:00,0.7418,0.74195,0.7418,0.74195,386800000.0
2008-01-18 03:26:00,0.74195,0.74195,0.7419,0.74195,1035500000.0
2008-01-18 03:27:00,0.7431,0.7431,0.743,0.743,1123799989.0
2008-01-18 03:28:00,0.74185,0.7419,0.7418,0.7419,1123799989.0
2008-01-18 03:29:00,0.7419,0.74195,0.7418,0.74185,1335500038.0
2008-01-18 03:30:00,0.74185,0.7419,0.74185,0.74185,923100000.0
2008-01-18 03:31:00,0.74185,0.74195,0.74185,0.74195,509500000.0
2008-01-18 03:32:00,0.74195,0.74195,0.7419,0.74195,570600000.0
2008-01-18 03:33:00,0.74195,0.74195,0.7419,0.7419,236500000.0
2008-01-18 03:34:00,0.7419,0.74195,0.74185,0.7419,438800000.0
2008-01-18 03:35:00,0.7419,0.7419,0.74185,0.74185,417400000.0
2008-01-18 03:36:00,0.74185,0.74205,0.74185,0.742,1069800000.0
2008-01-18 03:37:00,0.742,0.74205,0.742,0.742,48400000.0
2008-01-18 03:38:00,0.742,0.742,0.74175,0.7419,53100000.0
2008-01-18 03:39:00,0.7419,0.742,0.7419,0.74195,202000000.0
2008-01-18 03:40:00,0.74195,0.74195,0.7419,0.7419,292500000.0
2008-01-18 03:41:00,0.7419,0.742,0.74185,0.7419,547599998.0
2008-01-18 03:42:00,0.7419,0.742,0.7419,0.74195,43200000.0
2008-01-18 03:43:00,0.74195,0.74195,0.74175,0.74175,1525200008.0
2008-01-18 03:44:00,0.74175,0.74185,0.74175,0.7418,295500000.0
2008-01-18 03:45:00,0.7418,0.74185,0.7417,0.74175,1940399992.0
2008-01-18 03:46:00,0.74175,0.74185,0.74175,0.74175,1658600006.0
2008-01-18 03:47:00,0.74175,0.7419,0.74175,0.7419,864400005.0
2008-01-18 03:48:00,0.7419,0.7419,0.74185,0.7419,1427400000.0
2008-01-18 03:49:00,0.7419,0.7419,0.7417,0.74185,1162900000.0
2008-01-18 03:50:00,0.7419,0.7419,0.7418,0.7418,1109200000.0
2008-01-18 03:51:00,0.7418,0.7419,0.7418,0.74185,958600000.0
2008-01-18 03:52:00,0.74185,0.74185,0.74175,0.74185,1081300000.0
2008-01-18 03:53:00,0.74185,0.74185,0.7418,0.74185,1724000000.0
2008-01-18 03:54:00,0.74185,0.7419,0.7418,0.7419,1543500000.0
2008-01-18 03:55:00,0.7419,0.742,0.74185,0.742,465699995.0
2008-01-18 03:56:00,0.742,0.7421,0.7419,0.7421,1015299994.0
2008-01-18 03:57:00,0.74205,0.7421,0.74195,0.742,709399995.0
2008-01-18 03:58:00,0.742,0.7422,0.742,0.74215,1359100006.0
2008-01-18 03:59:00,0.74215,0.74225,0.74215,0.7422,769900000.0
2008-01-18 04:00:00,0.7422,0.7423,0.742,0.74215,1562800013.0
2008-01-18 04:01:00,0.74215,0.74215,0.74195,0.74195,901000000.0
2008-01-18 04:02:00,0.74195,0.7421,0.74185,0.742,1290200016.0
2008-01-18 04:03:00,0.742,0.7425,0.742,0.74235,936499999.0
2008-01-18 04:04:00,0.74235,0.7427,0.74235,0.74265,673800000.0
2008-01-18 04:05:00,0.74275,0.74285,0.74255,0.7428,879700001.0
2008-01-18 04:06:00,0.74275,0.74285,0.7427,0.74275,842099997.0
2008-01-18 04:07:00,0.74275,0.74285,0.74265,0.74275,723499997.0
2008-01-18 04:08:00,0.74275,0.7429,0.7427,0.74275,893299998.0
2008-01-18 04:09:00,0.74275,0.74285,0.7427,0.74275,1396300014.0
2008-01-18 04:10:00,0.74275,0.74295,0.7427,0.7428,447400000.0
2008-01-18 04:11:00,0.7428,0.74305,0.7428,0.74295,716100000.0
2008-01-18 04:12:00,0.74295,0.743,0.74285,0.74285,1616900000.0
2008-01-18 04:14:00,0.74285,0.743,0.7428,0.74295,951999998.0
2008-01-18 04:15:00,0.74295,0.74315,0.74295,0.7431,740399988.0
2008-01-18 04:16:00,0.7431,0.74345,0.74305,0.74325,917099998.0
2008-01-18 04:17:00,0.74325,0.7433,0.74305,0.7431,310399999.0
2008-01-18 04:18:00,0.7431,0.7431,0.743,0.7431,1059900017.0
2008-01-18 04:19:00,0.7431,0.7431,0.7429,0.7431,572499996.0
2008-01-18 04:20:00,0.7431,0.7431,0.743,0.74305,307100000.0
2008-01-18 04:21:00,0.74305,0.7431,0.74285,0.74285,1664800015.0
2008-01-18 04:22:00,0.74285,0.743,0.74285,0.7429,1197800000.0
2008-01-18 04:23:00,0.7429,0.74295,0.7429,0.74295,769500000.0
2008-01-18 04:24:00,0.7429,0.743,0.7429,0.743,1040800000.0
2008-01-18 04:25:00,0.74295,0.74305,0.74295,0.74305,352900000.0
2008-01-18 04:26:00,0.743,0.743,0.74295,0.743,129800000.0
2008-01-18 04:27:00,0.743,0.74305,0.74295,0.74295,260800000.0
2008-01-18 04:28:00,0.74295,0.743,0.74295,0.74295,823000000.0
2008-01-18 04:29:00,0.74295,0.743,0.7429,0.74295,1362000000.0
2008-01-18 04:30:00,0.743,0.743,0.7429,0.743,1168800000.0
2008-01-18 04:31:00,0.743,0.7431,0.74295,0.74295,673100004.0
2008-01-18 04:32:00,0.74295,0.74315,0.74295,0.74315,1047700000.0
2008-01-18 04:33:00,0.74315,0.74315,0.74305,0.74305,1890699996.0
2008-01-18 04:34:00,0.7431,0.74315,0.74305,0.7431,1689899994.0
2008-01-18 04:35:00,0.7431,0.7431,0.74305,0.74305,873699982.0
2008-01-18 04:36:00,0.74305,0.7431,0.7429,0.74295,2031200020.0
2008-01-18 04:38:00,0.7431,0.74315,0.743,0.7431,1500899995.0
2008-01-18 04:39:00,0.7431,0.74315,0.7429,0.7429,1144400000.0
2008-01-18 04:40:00,0.7431,0.74315,0.7431,0.7431,134900000.0
2008-01-18 04:41:00,0.7431,0.74315,0.74305,0.7431,675799990.0
2008-01-18 04:42:00,0.7431,0.74315,0.74305,0.7431,1564699989.0
2008-01-18 04:43:00,0.74305,0.7431,0.743,0.74305,1481499992.0
2008-01-18 04:44:00,0.74305,0.7432,0.7429,0.74315,1041300000.0
2008-01-18 04:45:00,0.74315,0.74315,0.74315,0.74315,36400000.0
2008-01-18 04:46:00,0.74335,0.74335,0.74315,0.74325,973599977.0
2008-01-18 04:47:00,0.74325,0.7433,0.7432,0.74325,551800000.0
2008-01-18 04:48:00,0.7433,0.7433,0.74325,0.74325,487700000.0
2008-01-18 04:49:00,0.74325,0.74325,0.7432,0.7432,177800000.0
2008-01-18 04:50:00,0.7432,0.74325,0.74305,0.74325,184600000.0
2008-01-18 04:51:00,0.74325,0.74325,0.7431,0.7431,587800000.0
2008-01-18 04:52:00,0.7431,0.7432,0.74295,0.74295,1046700000.0
2008-01-18 04:53:00,0.74295,0.7432,0.74295,0.7432,968800000.0
2008-01-18 04:54:00,0.7432,0.7432,0.743,0.7432,1115400002.0
2008-01-18 04:55:00,0.7432,0.7432,0.7431,0.7431,841900000.0
2008-01-18 04:56:00,0.7431,0.7432,0.74305,0.74315,1747499957.0
2008-01-18 04:57:00,0.74315,0.7433,0.7431,0.7432,944199985.0
2008-01-18 04:58:00,0.7432,0.74325,0.74305,0.7431,508900000.0
2008-01-18 04:59:00,0.74305,0.7431,0.74295,0.74305,566400008.0
2008-01-18 05:00:00,0.74305,0.74305,0.743,0.743,393900000.0
2008-01-18 05:01:00,0.74305,0.7431,0.74295,0.7431,741400000.0
2008-01-18 05:02:00,0.7431,0.7431,0.7428,0.743,1594500021.0
2008-01-18 05:03:00,0.7432,0.7433,0.7432,0.7433,997100000.0
2008-01-18 05:04:00,0.7431,0.7431,0.743,0.743,997100000.0
2008-01-18 05:05:00,0.743,0.7431,0.743,0.743,477900000.0
2008-01-18 05:06:00,0.743,0.74315,0.743,0.74315,1495100000.0
2008-01-18 05:07:00,0.7433,0.7433,0.7433,0.7433,1472600000.0
2008-01-18 05:09:00,0.7432,0.7432,0.74315,0.74315,1472600000.0
2008-01-18 05:11:00,0.74325,0.74325,0.74315,0.7432,981799991.0
2008-01-18 05:12:00,0.7432,0.7432,0.74315,0.7432,1997900068.0
2008-01-18 05:13:00,0.7432,0.7432,0.74315,0.7432,305000001.0
2008-01-18 05:15:00,0.7432,0.74325,0.7432,0.74325,124400000.0
2008-01-18 05:16:00,0.74325,0.7434,0.7432,0.7433,1433600000.0
2008-01-18 05:17:00,0.74335,0.74345,0.7433,0.74335,270000000.0
2008-01-18 05:18:00,0.74335,0.74345,0.74335,0.7434,65900000.0
2008-01-18 05:19:00,0.7434,0.74345,0.7433,0.74335,149100000.0
2008-01-18 05:20:00,0.74335,0.74345,0.7432,0.74345,355100000.0
2008-01-18 05:21:00,0.74345,0.74345,0.74335,0.74335,102400000.0
2008-01-18 05:22:00,0.74335,0.74335,0.74325,0.74325,1037100003.0
2008-01-18 05:23:00,0.74325,0.7433,0.74325,0.74325,1404500000.0
2008-01-18 05:24:00,0.74325,0.74335,0.7432,0.7433,1860300006.0
2008-01-18 05:25:00,0.7433,0.74335,0.74325,0.74325,608800000.0
2008-01-18 05:26:00,0.74325,0.7433,0.74325,0.74325,1998000000.0
2008-01-18 05:27:00,0.74325,0.7433,0.7432,0.74325,1760300000.0
2008-01-18 05:29:00,0.7432,0.74325,0.7432,0.7432,1448000000.0
2008-01-18 05:30:00,0.74325,0.74325,0.7432,0.7432,1648599992.0
2008-01-18 05:31:00,0.74325,0.7433,0.7432,0.74325,1543400000.0
2008-01-18 05:32:00,0.74325,0.74325,0.7432,0.74325,863000000.0
2008-01-18 05:33:00,0.74325,0.7433,0.74325,0.74325,920100000.0
2008-01-18 05:34:00,0.74325,0.74335,0.74325,0.7433,180900000.0
2008-01-18 05:35:00,0.7439,0.744,0.7439,0.744,1758700046.0
2008-01-18 05:36:00,0.7433,0.74355,0.7433,0.74355,1758700046.0
2008-01-18 05:37:00,0.74355,0.7436,0.74355,0.74355,1221299971.0
2008-01-18 05:38:00,0.74355,0.74385,0.74355,0.74385,632299991.0
2008-01-18 05:39:00,0.74385,0.74395,0.74375,0.74375,634699997.0
2008-01-18 05:40:00,0.74375,0.7439,0.74365,0.74365,505200000.0
2008-01-18 05:41:00,0.74365,0.74375,0.74365,0.7437,801400000.0
2008-01-18 05:42:00,0.7437,0.7437,0.74345,0.74355,581500002.0
2008-01-18 05:43:00,0.7436,0.74375,0.7435,0.7437,1051300000.0
2008-01-18 05:44:00,0.74365,0.7437,0.7436,0.7437,796600000.0
2008-01-18 05:45:00,0.74365,0.7437,0.7436,0.7437,674400000.0
2008-01-18 05:46:00,0.7437,0.7437,0.74365,0.7437,188800000.0
2008-01-18 05:47:00,0.7437,0.74375,0.74365,0.7437,729400000.0
2008-01-18 05:48:00,0.7437,0.7437,0.74355,0.7436,982299999.0
2008-01-18 05:49:00,0.7438,0.7438,0.7438,0.7438,553199999.0
2008-01-18 05:50:00,0.7437,0.7437,0.7434,0.7435,553199999.0
2008-01-18 05:51:00,0.7435,0.7436,0.7434,0.74345,467500001.0
2008-01-18 05:52:00,0.7434,0.7435,0.7433,0.7434,131500000.0
2008-01-18 05:53:00,0.7434,0.7435,0.74335,0.74345,435400000.0
2008-01-18 05:54:00,0.74345,0.7435,0.74345,0.74345,601400000.0
2008-01-18 05:55:00,0.74345,0.74355,0.74325,0.74325,114500000.0
2008-01-18 05:56:00,0.74325,0.74335,0.7432,0.7432,365400000.0
2008-01-18 05:57:00,0.74325,0.7433,0.74315,0.7432,280000000.0
2008-01-18 05:58:00,0.74315,0.7433,0.74315,0.74315,465900000.0
2008-01-18 05:59:00,0.74315,0.74325,0.74315,0.7432,872800001.0
2008-01-18 06:00:00,0.7432,0.74325,0.74315,0.74325,841000004.0
2008-01-18 06:01:00,0.7432,0.7432,0.7431,0.7431,216700000.0
2008-01-18 06:02:00,0.7431,0.74335,0.7431,0.7432,551300000.0
2008-01-18 06:03:00,0.7432,0.74325,0.7431,0.7432,63900000.0
2008-01-18 06:04:00,0.7433,0.74335,0.743,0.74305,1146500000.0
2008-01-18 06:05:00,0.7442,0.7443,0.7439,0.7439,278200000.0
2008-01-18 06:06:00,0.7431,0.7432,0.74305,0.74315,278200000.0
2008-01-18 06:07:00,0.74315,0.74325,0.7431,0.74325,779400000.0
2008-01-18 06:08:00,0.74325,0.7433,0.7432,0.7433,1383600000.0
2008-01-18 06:09:00,0.7433,0.7433,0.7432,0.7433,1196500000.0
2008-01-18 06:10:00,0.7433,0.7433,0.7432,0.74325,964800000.0
2008-01-18 06:11:00,0.74325,0.7433,0.7432,0.74325,1390200002.0
2008-01-18 06:12:00,0.74325,0.7433,0.7432,0.74325,1533300000.0
2008-01-18 06:13:00,0.7432,0.74335,0.7432,0.74325,1449000000.0
2008-01-18 06:14:00,0.74325,0.7433,0.74305,0.7432,152200000.0
2008-01-18 06:15:00,0.7432,0.74335,0.7431,0.74325,1649600006.0
2008-01-18 06:16:00,0.7433,0.74335,0.74325,0.74335,157500000.0
2008-01-18 06:17:00,0.74335,0.7434,0.7432,0.74325,662900000.0
2008-01-18 06:18:00,0.74325,0.7435,0.74325,0.7435,226000000.0
2008-01-18 06:19:00,0.7435,0.74355,0.7435,0.74355,305200000.0
2008-01-18 06:20:00,0.74355,0.744,0.74355,0.7439,639000000.0
2008-01-18 06:21:00,0.74395,0.74395,0.7437,0.7437,606500000.0
2008-01-18 06:22:00,0.7437,0.7439,0.7437,0.74385,984700000.0
2008-01-18 06:23:00,0.74385,0.744,0.7437,0.74395,2131299997.0
2008-01-18 06:24:00,0.7441,0.7441,0.744,0.744,633899993.0
2008-01-18 06:25:00,0.7438,0.7438,0.7437,0.7437,633899993.0
2008-01-18 06:26:00,0.7437,0.74375,0.7436,0.7437,925600016.0
2008-01-18 06:27:00,0.7437,0.74395,0.74365,0.74375,1654800000.0
2008-01-18 06:28:00,0.7438,0.7438,0.7438,0.7438,1568800016.0
2008-01-18 06:29:00,0.74395,0.74405,0.74385,0.74395,1568800016.0
2008-01-18 06:30:00,0.7437,0.7437,0.7437,0.7437,1401300000.0
2008-01-18 06:31:00,0.7438,0.7438,0.7438,0.7438,1401300000.0
2008-01-18 06:32:00,0.74405,0.7441,0.744,0.74405,1401300000.0
2008-01-18 06:33:00,0.74405,0.74405,0.7439,0.744,1562399999.0
2008-01-18 06:34:00,0.74405,0.74405,0.7439,0.74395,1406800000.0
2008-01-18 06:35:00,0.74395,0.744,0.7438,0.74395,834000001.0
2008-01-18 06:36:00,0.7439,0.744,0.7439,0.744,1442699998.0
2008-01-18 06:37:00,0.7439,0.744,0.7439,0.744,260599999.0
2008-01-18 06:38:00,0.74395,0.74395,0.7438,0.7438,260599999.0
2008-01-18 06:39:00,0.7442,0.7442,0.7441,0.7442,1852099993.0
2008-01-18 06:40:00,0.7441,0.7441,0.744,0.744,1852099993.0
2008-01-18 06:41:00,0.74375,0.74375,0.74355,0.7436,1852099993.0
2008-01-18 06:42:00,0.7439,0.744,0.7438,0.7439,1737500000.0
2008-01-18 06:43:00,0.7436,0.7436,0.7435,0.7436,1737500000.0
2008-01-18 06:44:00,0.7438,0.7438,0.7437,0.7438,704099970.0
2008-01-18 06:45:00,0.7436,0.74375,0.7436,0.74365,704099970.0
2008-01-18 06:46:00,0.74365,0.7438,0.7436,0.7438,1644700020.0
2008-01-18 06:47:00,0.7439,0.7439,0.7438,0.7438,1132199979.0
2008-01-18 06:48:00,0.74365,0.74375,0.7435,0.74365,1132199979.0
2008-01-18 06:49:00,0.74365,0.7438,0.74355,0.7438,1076300001.0
2008-01-18 06:50:00,0.7438,0.7438,0.7437,0.7437,2076900003.0
2008-01-18 06:51:00,0.74385,0.74385,0.74375,0.7438,2076900003.0
2008-01-18 06:52:00,0.7439,0.7439,0.7438,0.7438,1094800000.0
2008-01-18 06:53:00,0.74385,0.74385,0.7438,0.74385,1094800000.0
2008-01-18 06:54:00,0.74385,0.74385,0.74375,0.7438,1404300044.0
2008-01-18 06:55:00,0.7436,0.7438,0.7436,0.7438,292099999.0
2008-01-18 06:56:00,0.7437,0.7438,0.74355,0.7437,292099999.0
2008-01-18 06:57:00,0.7437,0.7438,0.74355,0.7438,226399999.0
2008-01-18 06:58:00,0.7438,0.7438,0.74365,0.7437,100900000.0
2008-01-18 06:59:00,0.7437,0.74375,0.7435,0.74375,146200000.0
2008-01-18 07:00:00,0.74375,0.74375,0.74355,0.74365,572500008.0
2008-01-18 07:01:00,0.74365,0.7438,0.7436,0.7438,74600000.0
2008-01-18 07:02:00,0.7438,0.744,0.74375,0.744,1070899994.0
2008-01-18 07:03:00,0.744,0.744,0.7439,0.744,608400000.0
2008-01-18 07:04:00,0.744,0.74405,0.74395,0.74405,986399996.0
2008-01-18 07:05:00,0.7439,0.7439,0.7438,0.7438,120799999.0
2008-01-18 07:06:00,0.74395,0.7441,0.74395,0.74405,120799999.0
2008-01-18 07:07:00,0.74405,0.74405,0.74395,0.74405,727700001.0
2008-01-18 07:08:00,0.74405,0.74405,0.74395,0.744,47500000.0
2008-01-18 07:09:00,0.744,0.7441,0.7439,0.744,852700004.0
2008-01-18 07:10:00,0.744,0.7441,0.74395,0.74405,667400000.0
2008-01-18 07:11:00,0.74405,0.74405,0.74385,0.74405,574300000.0
2008-01-18 07:12:00,0.74395,0.7441,0.74395,0.7441,514699999.0
2008-01-18 07:13:00,0.74405,0.7441,0.744,0.74405,872899982.0
2008-01-18 07:14:00,0.7441,0.7441,0.74405,0.74405,355199989.0
2008-01-18 07:15:00,0.74405,0.74405,0.74395,0.74395,385200000.0
2008-01-18 07:16:00,0.74395,0.74405,0.7439,0.744,584900014.0
2008-01-18 07:17:00,0.74395,0.744,0.74395,0.744,360200006.0
2008-01-18 07:18:00,0.744,0.744,0.74375,0.744,161400000.0
2008-01-18 07:19:00,0.74395,0.744,0.74395,0.744,306899998.0
2008-01-18 07:20:00,0.74395,0.74405,0.74395,0.74395,395300000.0
2008-01-18 07:21:00,0.744,0.74405,0.7439,0.744,357500000.0
2008-01-18 07:22:00,0.744,0.74405,0.74375,0.74375,66300000.0
2008-01-18 07:23:00,0.7438,0.744,0.7437,0.74395,154000000.0
2008-01-18 07:24:00,0.744,0.74405,0.74375,0.74395,159699999.0
2008-01-18 07:25:00,0.74395,0.744,0.7439,0.744,434199979.0
2008-01-18 07:26:00,0.744,0.744,0.74395,0.74395,612799988.0
2008-01-18 07:27:00,0.74395,0.74395,0.74385,0.7439,575800000.0
2008-01-18 07:28:00,0.74385,0.7439,0.74375,0.74375,1201800009.0
2008-01-18 07:29:00,0.7438,0.74385,0.7437,0.7438,106100000.0
2008-01-18 07:30:00,0.74385,0.74385,0.74365,0.7437,282600000.0
2008-01-18 07:31:00,0.74365,0.7438,0.74365,0.74375,561799997.0
2008-01-18 07:32:00,0.74375,0.744,0.74365,0.7438,973500010.0
2008-01-18 07:33:00,0.74385,0.74385,0.74365,0.74365,1614999970.0
2008-01-18 07:34:00,0.74365,0.74385,0.74365,0.7438,313400001.0
2008-01-18 07:35:00,0.7438,0.744,0.74375,0.74395,441900000.0
2008-01-18 07:36:00,0.74395,0.74415,0.74395,0.744,275400000.0
2008-01-18 07:37:00,0.744,0.744,0.74385,0.74395,698199998.0
2008-01-18 07:38:00,0.744,0.7444,0.74395,0.7443,546500003.0
2008-01-18 07:39:00,0.7443,0.7443,0.7441,0.74415,263999999.0
2008-01-18 07:40:00,0.74415,0.74415,0.74385,0.74385,198700000.0
2008-01-18 07:41:00,0.7438,0.744,0.74375,0.74395,618700002.0
2008-01-18 07:42:00,0.74395,0.74395,0.74365,0.74385,733100011.0
2008-01-18 07:43:00,0.74385,0.74385,0.7436,0.7436,320799999.0
2008-01-18 07:44:00,0.7436,0.7438,0.7436,0.74375,681899993.0
2008-01-18 07:45:00,0.74375,0.7439,0.7437,0.7439,138700000.0
2008-01-18 07:46:00,0.7439,0.7439,0.7437,0.74375,119100000.0
2008-01-18 07:47:00,0.74375,0.74385,0.7437,0.7437,76300001.0
2008-01-18 07:48:00,0.7437,0.74375,0.7437,0.7437,27400000.0
2008-01-18 07:49:00,0.7437,0.74375,0.7436,0.74365,192600000.0
2008-01-18 07:50:00,0.74365,0.74375,0.74365,0.7437,94800000.0
2008-01-18 07:51:00,0.7437,0.7438,0.74365,0.74375,1041199991.0
2008-01-18 07:52:00,0.7438,0.74385,0.74375,0.7438,232300000.0
2008-01-18 07:53:00,0.7438,0.7438,0.74375,0.74375,74900000.0
2008-01-18 07:54:00,0.74375,0.74375,0.7436,0.7436,828000003.0
2008-01-18 07:55:00,0.74365,0.74375,0.7436,0.7437,931499983.0
2008-01-18 07:56:00,0.74365,0.74375,0.7436,0.7437,446300003.0
2008-01-18 07:57:00,0.7437,0.7438,0.74355,0.74375,67500001.0
2008-01-18 07:58:00,0.7438,0.74395,0.74375,0.74385,159499998.0
2008-01-18 07:59:00,0.7439,0.74395,0.74385,0.7439,219600000.0
2008-01-18 08:00:00,0.7439,0.74395,0.7437,0.7437,239199999.0
2008-01-18 08:01:00,0.7437,0.7439,0.74355,0.74375,606899998.0
2008-01-18 08:02:00,0.74375,0.74385,0.7437,0.7437,264799999.0
2008-01-18 08:03:00,0.7437,0.7437,0.7436,0.7437,861599970.0
2008-01-18 08:04:00,0.7437,0.74375,0.7436,0.74375,329299994.0
2008-01-18 08:05:00,0.7437,0.74385,0.74365,0.74375,422100002.0
2008-01-18 08:06:00,0.7438,0.74385,0.74365,0.7437,299100002.0
2008-01-18 08:07:00,0.74375,0.74375,0.7437,0.74375,55300000.0
2008-01-18 08:08:00,0.74375,0.74385,0.7437,0.74385,120200000.0
2008-01-18 08:09:00,0.7438,0.74385,0.7437,0.7437,382400001.0
2008-01-18 08:10:00,0.7438,0.7438,0.74375,0.74375,47600000.0
2008-01-18 08:11:00,0.7437,0.7438,0.7437,0.7438,55200000.0
2008-01-18 08:12:00,0.7438,0.74395,0.7437,0.7439,156300000.0
2008-01-18 08:13:00,0.7439,0.74395,0.74375,0.7439,161000000.0
2008-01-18 08:14:00,0.7439,0.74395,0.7438,0.74395,150099997.0
2008-01-18 08:15:00,0.74395,0.74405,0.74375,0.74385,297900003.0
2008-01-18 08:16:00,0.7438,0.74395,0.7437,0.74375,563299998.0
2008-01-18 08:17:00,0.74375,0.74385,0.74365,0.7437,1020200005.0
2008-01-18 08:18:00,0.7437,0.7438,0.74365,0.74375,533600005.0
2008-01-18 08:19:00,0.74375,0.7438,0.7437,0.7438,276599999.0
2008-01-18 08:20:00,0.7438,0.7438,0.7437,0.74375,122800000.0
2008-01-18 08:21:00,0.7438,0.74395,0.74375,0.74385,615500002.0
2008-01-18 08:22:00,0.74385,0.7439,0.74365,0.74365,466100002.0
2008-01-18 08:23:00,0.74365,0.74365,0.7435,0.74355,460100002.0
2008-01-18 08:24:00,0.74355,0.7436,0.74345,0.7435,199100000.0
2008-01-18 08:25:00,0.74355,0.74365,0.7435,0.74365,65500000.0
2008-01-18 08:26:00,0.74365,0.74365,0.74335,0.7436,26500000.0
2008-01-18 08:27:00,0.7436,0.74365,0.7436,0.7436,10100000.0
2008-01-18 08:28:00,0.7436,0.7436,0.7435,0.7435,89600000.0
2008-01-18 08:29:00,0.7435,0.7435,0.74325,0.74345,90600000.0
2008-01-18 08:30:00,0.74345,0.74345,0.74335,0.74345,87600000.0
2008-01-18 08:31:00,0.7434,0.74345,0.74335,0.7434,65600000.0
2008-01-18 08:32:00,0.7434,0.7434,0.7433,0.7433,31500000.0
2008-01-18 08:33:00,0.7433,0.7434,0.7432,0.7432,192200000.0
2008-01-18 08:34:00,0.74325,0.74325,0.74315,0.7432,419900000.0
2008-01-18 08:35:00,0.74315,0.7432,0.7431,0.7432,522300000.0
2008-01-18 08:36:00,0.74315,0.7432,0.7431,0.74315,226000000.0
2008-01-18 08:37:00,0.74315,0.7433,0.74315,0.7433,62900000.0
2008-01-18 08:38:00,0.74325,0.7433,0.74295,0.743,270799999.0
2008-01-18 08:39:00,0.743,0.7434,0.743,0.74325,106300000.0
2008-01-18 08:40:00,0.74325,0.74345,0.7431,0.7431,82600000.0
2008-01-18 08:41:00,0.7431,0.74335,0.743,0.74325,227900000.0
2008-01-18 08:42:00,0.74325,0.74325,0.74305,0.74315,80200000.0
2008-01-18 08:43:00,0.74315,0.74325,0.743,0.74305,54400000.0
2008-01-18 08:44:00,0.74305,0.74305,0.74265,0.7427,82100000.0
2008-01-18 08:45:00,0.7427,0.74285,0.74265,0.74275,310299996.0
2008-01-18 08:46:00,0.7428,0.7428,0.74265,0.74275,418400000.0
2008-01-18 08:47:00,0.74275,0.74275,0.7427,0.74275,172400000.0
2008-01-18 08:48:00,0.74275,0.74275,0.74265,0.7427,271700000.0
2008-01-18 08:49:00,0.74265,0.74275,0.74255,0.7427,78500000.0
2008-01-18 08:50:00,0.7427,0.7428,0.7427,0.7428,54400000.0
2008-01-18 08:51:00,0.7428,0.7428,0.74255,0.74275,136900000.0
2008-01-18 08:52:00,0.74275,0.74275,0.74255,0.7426,123500000.0
2008-01-18 08:53:00,0.74255,0.7426,0.74255,0.7426,396700000.0
2008-01-18 08:54:00,0.74255,0.7427,0.7425,0.74265,199300000.0
2008-01-18 08:55:00,0.74265,0.74275,0.7426,0.7426,215900000.0
2008-01-18 08:56:00,0.74265,0.7427,0.7426,0.74265,166900000.0
2008-01-18 08:57:00,0.7426,0.74285,0.7426,0.74275,189100000.0
2008-01-18 08:58:00,0.74275,0.74285,0.74275,0.7428,153200000.0
2008-01-18 08:59:00,0.7428,0.7428,0.7427,0.74275,29700000.0
2008-01-18 09:00:00,0.74275,0.74275,0.74265,0.7427,53300000.0
2008-01-18 09:01:00,0.7427,0.74275,0.74255,0.7427,153300000.0
2008-01-18 09:02:00,0.7427,0.7429,0.7427,0.7429,193300000.0
2008-01-18 09:03:00,0.7429,0.743,0.74275,0.74295,328300000.0
2008-01-18 09:04:00,0.74295,0.7432,0.74295,0.74315,273100000.0
2008-01-18 09:05:00,0.74315,0.74335,0.74305,0.74305,457099999.0
2008-01-18 09:06:00,0.74305,0.7432,0.74305,0.7431,225400000.0
2008-01-18 09:07:00,0.7431,0.7432,0.743,0.74315,284400001.0
2008-01-18 09:08:00,0.74315,0.74325,0.743,0.74325,600700000.0
2008-01-18 09:09:00,0.74325,0.74325,0.7431,0.74315,473700000.0
2008-01-18 09:10:00,0.74315,0.7432,0.74305,0.7431,453200000.0
2008-01-18 09:11:00,0.7431,0.74315,0.74305,0.7431,394800000.0
2008-01-18 09:12:00,0.7431,0.74315,0.74305,0.74305,238700000.0
2008-01-18 09:13:00,0.74305,0.7431,0.743,0.7431,826200000.0
2008-01-18 09:14:00,0.7431,0.7431,0.743,0.7431,405800000.0
2008-01-18 09:15:00,0.7431,0.74325,0.7431,0.7432,323000000.0
2008-01-18 09:16:00,0.7432,0.7432,0.7431,0.74315,274000000.0
2008-01-18 09:17:00,0.74315,0.74325,0.7431,0.74315,225900000.0
2008-01-18 09:18:00,0.7431,0.7432,0.7431,0.74315,308000000.0
2008-01-18 09:19:00,0.74315,0.7432,0.7431,0.74315,407700001.0
2008-01-18 09:20:00,0.74315,0.74315,0.7431,0.74315,372100009.0
2008-01-18 09:21:00,0.74315,0.74325,0.7431,0.74325,552399997.0
2008-01-18 09:22:00,0.74325,0.7433,0.7431,0.7431,170800000.0
2008-01-18 09:23:00,0.74315,0.7432,0.74305,0.7431,178600000.0
2008-01-18 09:24:00,0.7431,0.74315,0.7431,0.7431,53100000.0
2008-01-18 09:25:00,0.7431,0.7431,0.74305,0.7431,179900001.0
2008-01-18 09:26:00,0.7431,0.74315,0.743,0.7431,404100007.0
2008-01-18 09:27:00,0.7431,0.74315,0.74305,0.7431,93200000.0
2008-01-18 09:28:00,0.7431,0.74315,0.74305,0.74305,149600000.0
2008-01-18 09:29:00,0.74315,0.74315,0.74305,0.7431,112900000.0
2008-01-18 09:30:00,0.74305,0.74315,0.74305,0.7431,387500001.0
2008-01-18 09:31:00,0.7431,0.7431,0.74295,0.74295,478000000.0
2008-01-18 09:32:00,0.74295,0.74295,0.74285,0.74285,230400000.0
2008-01-18 09:33:00,0.74285,0.74295,0.74265,0.7427,521500002.0
2008-01-18 09:34:00,0.7427,0.74275,0.74245,0.7427,313599998.0
2008-01-18 09:35:00,0.74265,0.74275,0.7426,0.74265,518300002.0
2008-01-18 09:36:00,0.74265,0.74275,0.7425,0.7425,54900000.0
2008-01-18 09:37:00,0.74255,0.7431,0.74255,0.743,570399995.0
2008-01-18 09:38:00,0.743,0.743,0.7428,0.7428,173300000.0
2008-01-18 09:39:00,0.7428,0.743,0.7428,0.7428,152000000.0
2008-01-18 09:40:00,0.7428,0.7431,0.7428,0.74305,453799999.0
2008-01-18 09:41:00,0.743,0.74335,0.743,0.7433,726600003.0
2008-01-18 09:42:00,0.7433,0.7434,0.74315,0.74325,333700000.0
2008-01-18 09:43:00,0.74325,0.74335,0.7432,0.7433,651599992.0
2008-01-18 09:44:00,0.7433,0.7433,0.74315,0.7432,258200000.0
2008-01-18 09:45:00,0.74315,0.74325,0.74305,0.7431,1084600000.0
2008-01-18 09:46:00,0.7431,0.7432,0.7431,0.74315,163500000.0
2008-01-18 09:47:00,0.74315,0.7432,0.7431,0.7432,101200000.0
2008-01-18 09:48:00,0.7432,0.7432,0.7431,0.7431,617600000.0
2008-01-18 09:49:00,0.7431,0.74325,0.7431,0.7432,850800001.0
2008-01-18 09:50:00,0.7432,0.74335,0.7432,0.7433,373100000.0
2008-01-18 09:51:00,0.7433,0.7434,0.7433,0.74335,275100000.0
2008-01-18 09:52:00,0.74335,0.74345,0.7433,0.7433,563500000.0
2008-01-18 09:53:00,0.7433,0.7435,0.7433,0.7433,211500000.0
2008-01-18 09:54:00,0.74325,0.7433,0.74315,0.74325,352000000.0
2008-01-18 09:55:00,0.74325,0.7433,0.74305,0.7431,425000000.0
2008-01-18 09:56:00,0.74305,0.7433,0.74305,0.7432,259800000.0
2008-01-18 09:57:00,0.74325,0.7433,0.7432,0.74325,103200000.0
2008-01-18 09:58:00,0.74325,0.74325,0.743,0.7431,166100000.0
2008-01-18 09:59:00,0.7431,0.74315,0.74295,0.74295,458400000.0
2008-01-18 10:00:00,0.74295,0.743,0.7427,0.7427,254200000.0
2008-01-18 10:01:00,0.7427,0.7428,0.7425,0.74265,999400003.0
2008-01-18 10:02:00,0.7427,0.743,0.7427,0.74295,54600000.0
2008-01-18 10:03:00,0.74295,0.74325,0.7429,0.74315,108100000.0
2008-01-18 10:04:00,0.74315,0.7433,0.7431,0.7432,144300001.0
2008-01-18 10:05:00,0.7432,0.74345,0.7431,0.7434,153600000.0
2008-01-18 10:06:00,0.74345,0.7435,0.7432,0.7433,736300005.0
2008-01-18 10:07:00,0.74325,0.7433,0.7431,0.7432,574400000.0
2008-01-18 10:08:00,0.7432,0.7432,0.7431,0.74315,336800000.0
2008-01-18 10:09:00,0.74315,0.7432,0.74305,0.74315,238300000.0
2008-01-18 10:10:00,0.74315,0.7436,0.74305,0.7436,690400000.0
2008-01-18 10:11:00,0.7436,0.74375,0.74355,0.7437,213500003.0
2008-01-18 10:12:00,0.7437,0.7439,0.74365,0.74385,671000000.0
2008-01-18 10:13:00,0.7438,0.74415,0.7438,0.74405,556200000.0
2008-01-18 10:14:00,0.74405,0.7441,0.74385,0.74395,485299997.0
2008-01-18 10:15:00,0.74395,0.74395,0.74375,0.74375,1159199994.0
2008-01-18 10:16:00,0.7438,0.74385,0.74365,0.74365,791899997.0
2008-01-18 10:17:00,0.74365,0.74385,0.74365,0.74375,355600005.0
2008-01-18 10:18:00,0.74375,0.7438,0.74365,0.74375,97300000.0
2008-01-18 10:19:00,0.74375,0.7438,0.7437,0.74375,38700000.0
2008-01-18 10:20:00,0.74375,0.74385,0.74375,0.7438,36900000.0
2008-01-18 10:21:00,0.7438,0.7439,0.7438,0.7439,25600000.0
2008-01-18 10:22:00,0.7439,0.74395,0.74385,0.74395,486300007.0
2008-01-18 10:23:00,0.74395,0.74395,0.74375,0.74375,366499998.0
2008-01-18 10:24:00,0.74375,0.7439,0.74365,0.7437,1203800014.0
2008-01-18 10:25:00,0.7437,0.7438,0.7435,0.7436,1294100002.0
2008-01-18 10:26:00,0.7436,0.7438,0.74345,0.74365,679799993.0
2008-01-18 10:27:00,0.74365,0.7438,0.74365,0.74375,460600000.0
2008-01-18 10:28:00,0.7437,0.74405,0.74365,0.74405,387400000.0
2008-01-18 10:29:00,0.74405,0.74405,0.74375,0.7438,658100003.0
2008-01-18 10:30:00,0.7438,0.74395,0.7438,0.74385,834200000.0
2008-01-18 10:31:00,0.7439,0.74405,0.7439,0.74405,1139800001.0
2008-01-18 10:32:00,0.74405,0.74405,0.74405,0.74405,569300000.0
2008-01-18 10:33:00,0.74405,0.74405,0.744,0.744,228700000.0
2008-01-18 10:34:00,0.744,0.7441,0.744,0.7441,1110400005.0
2008-01-18 10:35:00,0.7441,0.74415,0.7441,0.74415,106300000.0
2008-01-18 10:36:00,0.7441,0.74415,0.74405,0.7441,111500000.0
2008-01-18 10:37:00,0.7441,0.7442,0.74405,0.7441,164500001.0
2008-01-18 10:38:00,0.7441,0.7441,0.74395,0.74405,279000004.0
2008-01-18 10:39:00,0.744,0.74405,0.74395,0.744,188199999.0
2008-01-18 10:40:00,0.74395,0.74405,0.7439,0.744,693600002.0
2008-01-18 10:41:00,0.744,0.74405,0.7439,0.7439,274400000.0
2008-01-18 10:42:00,0.7439,0.7441,0.74385,0.7441,32800000.0
2008-01-18 10:43:00,0.7441,0.74425,0.74405,0.7442,81500000.0
2008-01-18 10:44:00,0.7442,0.74425,0.74405,0.74405,196500000.0
2008-01-18 10:45:00,0.74405,0.74405,0.7437,0.7438,381400000.0
2008-01-18 10:46:00,0.7438,0.7439,0.74375,0.7438,700899984.0
2008-01-18 10:47:00,0.74385,0.74395,0.7437,0.74395,668200003.0
2008-01-18 10:48:00,0.74395,0.744,0.74385,0.74385,216100000.0
2008-01-18 10:49:00,0.74385,0.744,0.74375,0.74395,672999996.0
2008-01-18 10:50:00,0.74395,0.744,0.7439,0.74395,48000000.0
2008-01-18 10:51:00,0.74395,0.7442,0.74385,0.74415,63100000.0
2008-01-18 10:52:00,0.74415,0.7442,0.74395,0.744,212400000.0
2008-01-18 10:53:00,0.744,0.74405,0.74365,0.74375,217100000.0
2008-01-18 10:54:00,0.7437,0.7438,0.74355,0.7436,401200004.0
2008-01-18 10:55:00,0.7435,0.7437,0.7435,0.74365,857300007.0
2008-01-18 10:56:00,0.7436,0.74375,0.7436,0.7437,195100002.0
2008-01-18 10:57:00,0.74375,0.7438,0.74365,0.74375,162000000.0
2008-01-18 10:58:00,0.7437,0.74375,0.74355,0.74355,136500000.0
2008-01-18 10:59:00,0.74355,0.7437,0.7434,0.74345,202800000.0
2008-01-18 11:00:00,0.7435,0.74355,0.7433,0.74335,658899995.0
2008-01-18 11:01:00,0.7434,0.7434,0.74305,0.74325,1046600008.0
2008-01-18 11:02:00,0.7433,0.7433,0.7431,0.74315,882300006.0
2008-01-18 11:03:00,0.74325,0.74335,0.74305,0.7431,520299998.0
2008-01-18 11:04:00,0.7431,0.74325,0.74305,0.74305,269500000.0
2008-01-18 11:05:00,0.74305,0.7431,0.7429,0.743,847199986.0
2008-01-18 11:06:00,0.743,0.743,0.74295,0.74295,335500000.0
2008-01-18 11:07:00,0.74295,0.74305,0.7429,0.743,559699999.0
2008-01-18 11:08:00,0.743,0.7433,0.743,0.7431,764700002.0
2008-01-18 11:09:00,0.7431,0.74335,0.74305,0.74325,124400000.0
2008-01-18 11:10:00,0.74325,0.7433,0.74315,0.74315,532499998.0
2008-01-18 11:11:00,0.74315,0.74325,0.74315,0.7432,592800005.0
2008-01-18 11:12:00,0.74315,0.74325,0.74285,0.743,898100003.0
2008-01-18 11:13:00,0.743,0.74305,0.74285,0.74295,770000002.0
2008-01-18 11:14:00,0.7429,0.7431,0.74235,0.74275,1124149993.0
2008-01-18 11:15:00,0.7428,0.74285,0.74265,0.7428,453100000.0
2008-01-18 11:16:00,0.7428,0.74285,0.7428,0.74285,32100000.0
2008-01-18 11:17:00,0.74285,0.7429,0.7427,0.74275,43900000.0
2008-01-18 11:18:00,0.7427,0.74295,0.74265,0.74265,630000014.0
2008-01-18 11:19:00,0.74265,0.74295,0.74265,0.74295,217300004.0
2008-01-18 11:20:00,0.743,0.7431,0.74285,0.743,203500003.0
2008-01-18 11:21:00,0.74295,0.74295,0.7428,0.7428,473999999.0
2008-01-18 11:22:00,0.7428,0.74285,0.74275,0.7428,400900000.0
2008-01-18 11:23:00,0.7428,0.7429,0.74275,0.7429,778900004.0
2008-01-18 11:24:00,0.7429,0.74305,0.7429,0.743,223100002.0
2008-01-18 11:25:00,0.743,0.7432,0.7429,0.7431,387000003.0
2008-01-18 11:26:00,0.7431,0.7431,0.7429,0.743,660300000.0
2008-01-18 11:27:00,0.743,0.74325,0.743,0.7431,1257599999.0
2008-01-18 11:28:00,0.7431,0.74375,0.74305,0.7436,672400000.0
2008-01-18 11:29:00,0.7436,0.7437,0.74305,0.74305,779199990.0
2008-01-18 11:30:00,0.74305,0.74595,0.74305,0.74585,1318499998.0
2008-01-18 11:31:00,0.74585,0.7466,0.7458,0.74635,739099999.0
2008-01-18 11:32:00,0.74635,0.7465,0.74605,0.74615,1235699998.0
2008-01-18 11:33:00,0.7468,0.7468,0.7467,0.7467,2113000009.0
2008-01-18 11:34:00,0.74635,0.74635,0.7461,0.74625,2113000009.0
2008-01-18 11:35:00,0.7466,0.7467,0.7466,0.7467,1684000004.0
2008-01-18 11:36:00,0.7466,0.7467,0.7466,0.7466,1684000004.0
2008-01-18 11:37:00,0.7465,0.7465,0.7464,0.7465,1684000004.0
2008-01-18 11:38:00,0.7464,0.7465,0.7464,0.7464,1684000004.0
2008-01-18 11:39:00,0.7462,0.74625,0.7459,0.746,1684000004.0
2008-01-18 11:40:00,0.7459,0.746,0.7457,0.7457,1227399999.0
2008-01-18 11:41:00,0.7457,0.746,0.7457,0.746,1134699993.0
2008-01-18 11:42:00,0.74595,0.746,0.74585,0.7459,1164200005.0
2008-01-18 11:43:00,0.7463,0.7463,0.7461,0.7462,212200001.0
2008-01-18 11:44:00,0.7466,0.7466,0.7464,0.7464,212200001.0
2008-01-18 11:45:00,0.7464,0.7467,0.7464,0.7466,394000000.0
2008-01-18 11:46:00,0.74655,0.74695,0.74655,0.74685,1193100000.0
2008-01-18 11:47:00,0.74685,0.747,0.7468,0.74685,2024300003.0
2008-01-18 11:48:00,0.7469,0.7471,0.74685,0.74705,1073500003.0
2008-01-18 11:49:00,0.747,0.7474,0.747,0.7474,824000001.0
2008-01-18 11:50:00,0.7474,0.74765,0.7473,0.74765,1291499998.0
2008-01-18 11:51:00,0.7468,0.7468,0.7467,0.7468,1169075009.0
2008-01-18 11:52:00,0.7467,0.7468,0.7467,0.7467,1169075009.0
2008-01-18 11:53:00,0.7473,0.7477,0.7473,0.7477,1169075009.0
2008-01-18 11:54:00,0.7477,0.7477,0.74715,0.74715,871399998.0
2008-01-18 11:55:00,0.74715,0.74725,0.74705,0.7472,2048799992.0
2008-01-18 11:56:00,0.74725,0.74725,0.74695,0.747,1883699995.0
2008-01-18 11:57:00,0.747,0.7471,0.74695,0.7471,1128100013.0
2008-01-18 11:58:00,0.7471,0.7471,0.7469,0.747,931200000.0
2008-01-18 11:59:00,0.74695,0.747,0.74645,0.74645,1013000004.0
2008-01-18 12:00:00,0.7464,0.74655,0.7463,0.74655,747499999.0
2008-01-18 12:01:00,0.7465,0.7467,0.7464,0.7467,186100000.0
2008-01-18 12:02:00,0.74675,0.74695,0.74665,0.74685,404399999.0
2008-01-18 12:03:00,0.74685,0.7469,0.74655,0.7468,578699993.0
2008-01-18 12:04:00,0.7468,0.74685,0.74665,0.7467,228400000.0
2008-01-18 12:05:00,0.7467,0.7468,0.74655,0.7466,444400000.0
2008-01-18 12:06:00,0.7466,0.74675,0.7466,0.7467,160099998.0
2008-01-18 12:07:00,0.7467,0.74685,0.7467,0.74685,293700000.0
2008-01-18 12:08:00,0.74685,0.74685,0.74655,0.74655,781800002.0
2008-01-18 12:09:00,0.74655,0.7466,0.7465,0.74655,251900000.0
2008-01-18 12:10:00,0.74655,0.7466,0.7464,0.74645,827000011.0
2008-01-18 12:11:00,0.74645,0.7466,0.74635,0.7465,1019299992.0
2008-01-18 12:12:00,0.7465,0.74665,0.74645,0.74645,205100001.0
2008-01-18 12:13:00,0.7465,0.74665,0.7464,0.7466,362400001.0
2008-01-18 12:14:00,0.7466,0.74675,0.74655,0.7467,47900000.0
2008-01-18 12:15:00,0.7467,0.7467,0.7464,0.74655,469000006.0
2008-01-18 12:16:00,0.74655,0.7466,0.74645,0.74655,146400002.0
2008-01-18 12:17:00,0.74655,0.74675,0.74655,0.7467,373199997.0
2008-01-18 12:18:00,0.7467,0.74675,0.74665,0.74665,758900000.0
2008-01-18 12:19:00,0.7467,0.7468,0.74665,0.7468,670599993.0
2008-01-18 12:20:00,0.74675,0.747,0.74665,0.7469,1687600005.0
2008-01-18 12:21:00,0.7469,0.74695,0.74685,0.74695,796900002.0
2008-01-18 12:22:00,0.74695,0.747,0.74685,0.747,153400000.0
2008-01-18 12:23:00,0.747,0.74705,0.7468,0.74685,456600002.0
2008-01-18 12:24:00,0.74685,0.74695,0.7467,0.74685,482000000.0
2008-01-18 12:25:00,0.74685,0.74695,0.7467,0.74675,1084000002.0
2008-01-18 12:26:00,0.7468,0.7468,0.74675,0.7468,342900007.0
2008-01-18 12:27:00,0.7468,0.74685,0.74675,0.74675,60900001.0
2008-01-18 12:28:00,0.7468,0.74705,0.74675,0.7469,889700004.0
2008-01-18 12:29:00,0.7469,0.74695,0.7467,0.7467,1050499999.0
2008-01-18 12:30:00,0.7467,0.7468,0.74665,0.74665,559699999.0
2008-01-18 12:31:00,0.7474,0.7475,0.7474,0.7475,1095499991.0
2008-01-18 12:32:00,0.7466,0.7468,0.74655,0.74675,1095499991.0
2008-01-18 12:33:00,0.74675,0.7468,0.74675,0.7468,792000008.0
2008-01-18 12:34:00,0.7468,0.7468,0.74665,0.7467,452699998.0
2008-01-18 12:35:00,0.7467,0.7468,0.7467,0.74675,211000000.0
2008-01-18 12:36:00,0.74675,0.7468,0.7467,0.74675,260000000.0
2008-01-18 12:37:00,0.7467,0.74675,0.74645,0.74645,666000002.0
2008-01-18 12:38:00,0.74645,0.74655,0.74645,0.7465,1437699974.0
2008-01-18 12:39:00,0.7465,0.74665,0.7465,0.7465,1270400008.0
2008-01-18 12:40:00,0.74655,0.74655,0.7463,0.7464,629799997.0
2008-01-18 12:41:00,0.74645,0.7465,0.74635,0.74645,1600900004.0
2008-01-18 12:42:00,0.74645,0.7465,0.7462,0.74625,2006499967.0
2008-01-18 12:43:00,0.74625,0.74635,0.74615,0.7463,1081000000.0
2008-01-18 12:44:00,0.74625,0.74635,0.7461,0.74625,1468600002.0
2008-01-18 12:45:00,0.74625,0.7464,0.7462,0.7464,808000002.0
2008-01-18 12:46:00,0.7464,0.7464,0.7463,0.74635,512100000.0
2008-01-18 12:47:00,0.74635,0.74645,0.7463,0.7463,548000000.0
2008-01-18 12:48:00,0.7463,0.74645,0.74625,0.74645,799299996.0
2008-01-18 12:49:00,0.74645,0.74655,0.7464,0.7465,394600000.0
2008-01-18 12:50:00,0.7465,0.74685,0.7465,0.7468,186100000.0
2008-01-18 12:51:00,0.7468,0.74695,0.7468,0.7469,44400000.0
2008-01-18 12:52:00,0.7469,0.7469,0.7468,0.74685,29900000.0
2008-01-18 12:53:00,0.74685,0.74685,0.7467,0.7467,1556400001.0
2008-01-18 12:54:00,0.7467,0.7468,0.7466,0.74665,1474699996.0
2008-01-18 12:55:00,0.74665,0.7467,0.74645,0.7465,909499999.0
2008-01-18 12:56:00,0.7465,0.74655,0.7464,0.74645,815699999.0
2008-01-18 12:57:00,0.7464,0.7465,0.7464,0.74645,1320099968.0
2008-01-18 12:58:00,0.74645,0.7466,0.7464,0.74655,1458900021.0
2008-01-18 12:59:00,0.74655,0.7466,0.74655,0.7466,493500008.0
2008-01-18 13:00:00,0.7466,0.74665,0.74655,0.74655,693200006.0
2008-01-18 13:01:00,0.7466,0.74665,0.74655,0.74655,195100006.0
2008-01-18 13:02:00,0.74655,0.74665,0.74655,0.74655,153700000.0
2008-01-18 13:03:00,0.74655,0.74655,0.74655,0.74655,9600000.0
2008-01-18 13:04:00,0.74655,0.7467,0.74655,0.7467,148100000.0
2008-01-18 13:05:00,0.7467,0.74675,0.74665,0.7467,360300000.0
2008-01-18 13:06:00,0.7467,0.7467,0.74655,0.7466,293500000.0
2008-01-18 13:07:00,0.7466,0.74665,0.7465,0.74665,472499993.0
2008-01-18 13:08:00,0.74665,0.7469,0.7466,0.74685,241400000.0
2008-01-18 13:09:00,0.74685,0.74705,0.74685,0.74695,174900001.0
2008-01-18 13:10:00,0.74695,0.74705,0.74695,0.747,46300000.0
2008-01-18 13:11:00,0.747,0.74705,0.7469,0.747,989700007.0
2008-01-18 13:12:00,0.747,0.74705,0.7468,0.74695,187077169.0
2008-01-18 13:13:00,0.74695,0.7471,0.7469,0.74695,177400000.0
2008-01-18 13:14:00,0.74695,0.747,0.74695,0.747,153000000.0
2008-01-18 13:15:00,0.747,0.7472,0.747,0.7471,79500000.0
2008-01-18 13:16:00,0.7471,0.7471,0.747,0.74705,489700000.0
2008-01-18 13:17:00,0.74705,0.7471,0.747,0.7471,391400000.0
2008-01-18 13:18:00,0.7471,0.74715,0.747,0.74715,557900008.0
2008-01-18 13:19:00,0.74715,0.74725,0.74705,0.7471,1125500003.0
2008-01-18 13:20:00,0.7471,0.74715,0.7471,0.74715,199200000.0
2008-01-18 13:21:00,0.74715,0.7472,0.74705,0.7472,1673800003.0
2008-01-18 13:22:00,0.7472,0.7472,0.7471,0.7472,536599998.0
2008-01-18 13:23:00,0.7471,0.7472,0.7471,0.74715,532700000.0
2008-01-18 13:24:00,0.74715,0.7473,0.74715,0.7473,1767099978.0
2008-01-18 13:25:00,0.74725,0.74735,0.7472,0.74725,1714699986.0
2008-01-18 13:26:00,0.74725,0.7475,0.74725,0.74735,605599999.0
2008-01-18 13:27:00,0.74735,0.74735,0.7472,0.7473,1649300005.0
2008-01-18 13:28:00,0.7473,0.7475,0.7473,0.7475,503500000.0
2008-01-18 13:29:00,0.7475,0.7476,0.7474,0.74745,1793699999.0
2008-01-18 13:30:00,0.74745,0.74755,0.7474,0.74745,679799997.0
2008-01-18 13:31:00,0.74745,0.74755,0.7474,0.7475,1210699985.0
2008-01-18 13:32:00,0.7475,0.7476,0.74745,0.74745,1134799997.0
2008-01-18 13:33:00,0.74745,0.74745,0.74735,0.7474,949549998.0
2008-01-18 13:34:00,0.7474,0.74755,0.74725,0.74725,1488899989.0
2008-01-18 13:35:00,0.74725,0.74745,0.7472,0.74735,1323100004.0
2008-01-18 13:36:00,0.74735,0.74735,0.7471,0.74715,199200000.0
2008-01-18 13:37:00,0.74715,0.7473,0.74715,0.74725,773300002.0
2008-01-18 13:38:00,0.74725,0.74735,0.7472,0.74725,226900000.0
2008-01-18 13:39:00,0.74725,0.74725,0.74695,0.74705,358600000.0
2008-01-18 13:40:00,0.74705,0.7471,0.74695,0.74705,197500000.0
2008-01-18 13:41:00,0.74705,0.74705,0.7469,0.74705,640099999.0
2008-01-18 13:42:00,0.74705,0.7471,0.74695,0.74705,646300001.0
2008-01-18 13:43:00,0.747,0.7472,0.747,0.7471,478800001.0
2008-01-18 13:44:00,0.7471,0.7472,0.7471,0.7472,304899994.0
2008-01-18 13:45:00,0.7472,0.7473,0.74715,0.7473,413100007.0
2008-01-18 13:46:00,0.7473,0.7475,0.74725,0.74745,266100005.0
2008-01-18 13:47:00,0.7475,0.7475,0.7472,0.74725,2043199977.0
2008-01-18 13:48:00,0.7473,0.74735,0.7472,0.74725,814900013.0
2008-01-18 13:49:00,0.74725,0.7474,0.7472,0.74725,2123400016.0
2008-01-18 13:50:00,0.74725,0.7473,0.74695,0.7471,2132599998.0
2008-01-18 13:51:00,0.7476,0.7477,0.7476,0.7476,2131900000.0
2008-01-18 13:52:00,0.7475,0.7476,0.7475,0.7475,2131900000.0
2008-01-18 13:53:00,0.7475,0.74765,0.7474,0.7475,2131900000.0
2008-01-18 13:54:00,0.7475,0.74765,0.7475,0.7476,1708600006.0
2008-01-18 13:55:00,0.7476,0.7477,0.7476,0.7476,1345200010.0
2008-01-18 13:56:00,0.7475,0.7476,0.7475,0.7476,1168399997.0
2008-01-18 13:57:00,0.7477,0.748,0.74765,0.74795,1168399997.0
2008-01-18 13:58:00,0.74795,0.74805,0.74775,0.7478,328500000.0
2008-01-18 13:59:00,0.7478,0.74805,0.7477,0.748,1351299998.0
2008-01-18 14:00:00,0.748,0.74815,0.74795,0.7481,1142999997.0
2008-01-18 14:01:00,0.74815,0.74815,0.74785,0.7479,657124990.0
2008-01-18 14:02:00,0.7479,0.7479,0.74775,0.74775,517500002.0
2008-01-18 14:03:00,0.74775,0.7478,0.7476,0.74765,746700004.0
2008-01-18 14:04:00,0.74765,0.7477,0.7476,0.74765,895899999.0
2008-01-18 14:05:00,0.74765,0.7477,0.7476,0.7477,288000000.0
2008-01-18 14:06:00,0.7477,0.74775,0.7476,0.74775,1685399994.0
2008-01-18 14:07:00,0.7477,0.74775,0.74765,0.74775,425950014.0
2008-01-18 14:08:00,0.7477,0.74785,0.7477,0.7478,198899996.0
2008-01-18 14:09:00,0.7478,0.748,0.7478,0.748,225600000.0
2008-01-18 14:10:00,0.748,0.7481,0.7479,0.7479,585000000.0
2008-01-18 14:11:00,0.7479,0.748,0.7478,0.748,1009899992.0
2008-01-18 14:12:00,0.748,0.748,0.74795,0.74795,207499999.0
2008-01-18 14:13:00,0.74795,0.7481,0.7479,0.74795,1131899995.0
2008-01-18 14:14:00,0.74795,0.748,0.74785,0.74795,461000001.0
2008-01-18 14:15:00,0.74795,0.748,0.7478,0.74785,967399992.0
2008-01-18 14:16:00,0.74785,0.74785,0.74775,0.74775,517400005.0
2008-01-18 14:17:00,0.74775,0.7479,0.7476,0.7476,1398100009.0
2008-01-18 14:18:00,0.74765,0.74765,0.7475,0.74755,1129500003.0
2008-01-18 14:19:00,0.74755,0.7477,0.7475,0.74765,490299998.0
2008-01-18 14:20:00,0.74765,0.7477,0.74755,0.74765,561499994.0
2008-01-18 14:21:00,0.7476,0.74765,0.74755,0.7476,188049995.0
2008-01-18 14:22:00,0.7476,0.7477,0.74755,0.7476,219800000.0
2008-01-18 14:23:00,0.7476,0.7476,0.7475,0.74755,332299998.0
2008-01-18 14:24:00,0.74755,0.74755,0.7474,0.74745,123599999.0
2008-01-18 14:25:00,0.74745,0.7476,0.7474,0.74755,59700000.0
2008-01-18 14:26:00,0.74755,0.7476,0.74745,0.7475,526100001.0
2008-01-18 14:27:00,0.74755,0.74765,0.7475,0.74755,115600000.0
2008-01-18 14:28:00,0.74755,0.7476,0.74755,0.7476,31000000.0
2008-01-18 14:29:00,0.7476,0.7476,0.74745,0.74755,176600002.0
2008-01-18 14:30:00,0.74755,0.74765,0.74745,0.7476,728500005.0
2008-01-18 14:31:00,0.74755,0.7476,0.74735,0.74735,345700001.0
2008-01-18 14:32:00,0.74735,0.74735,0.74715,0.7472,170599998.0
2008-01-18 14:33:00,0.7472,0.7472,0.74705,0.7472,480200000.0
2008-01-18 14:34:00,0.7472,0.7472,0.747,0.747,396200000.0
2008-01-18 14:35:00,0.747,0.7472,0.747,0.7472,694499999.0
2008-01-18 14:36:00,0.7472,0.74725,0.747,0.747,306399996.0
2008-01-18 14:37:00,0.747,0.7473,0.747,0.7472,570199998.0
2008-01-18 14:38:00,0.74715,0.74725,0.7471,0.74715,341400000.0
2008-01-18 14:39:00,0.74715,0.74735,0.74715,0.7473,108500000.0
2008-01-18 14:40:00,0.7473,0.7476,0.74715,0.7474,222449999.0
2008-01-18 14:41:00,0.7474,0.7476,0.74735,0.74755,262650001.0
2008-01-18 14:42:00,0.74755,0.74775,0.7475,0.7477,302650003.0
2008-01-18 14:43:00,0.7477,0.7478,0.7475,0.74755,717999999.0
2008-01-18 14:44:00,0.7476,0.74775,0.7474,0.74745,1878599995.0
2008-01-18 14:45:00,0.74745,0.74745,0.74735,0.74745,806999998.0
2008-01-18 14:46:00,0.74745,0.74745,0.74735,0.74745,1521999988.0
2008-01-18 14:47:00,0.7474,0.74745,0.74735,0.7474,1630100018.0
2008-01-18 14:48:00,0.7495,0.7495,0.7493,0.7494,1246299996.0
2008-01-18 14:49:00,0.7495,0.7495,0.7492,0.7494,1246299996.0
2008-01-18 14:50:00,0.74775,0.7478,0.7477,0.74775,1246299996.0
2008-01-18 14:51:00,0.74775,0.74775,0.74765,0.74765,1430399993.0
2008-01-18 14:52:00,0.74765,0.74765,0.7475,0.74755,1717400022.0
2008-01-18 14:53:00,0.74755,0.74765,0.74745,0.7475,1727500015.0
2008-01-18 14:54:00,0.74755,0.7476,0.74745,0.7476,1014299989.0
2008-01-18 14:55:00,0.7476,0.74775,0.7475,0.74765,1766099992.0
2008-01-18 14:56:00,0.7477,0.7477,0.7476,0.74765,466300000.0
2008-01-18 14:57:00,0.7476,0.74765,0.74755,0.74765,1531399999.0
2008-01-18 14:58:00,0.7476,0.74775,0.7476,0.7477,91900000.0
2008-01-18 14:59:00,0.7477,0.74785,0.7477,0.7478,57600000.0
2008-01-18 15:00:00,0.7478,0.7479,0.74765,0.7477,430500004.0
2008-01-18 15:01:00,0.74765,0.7478,0.7476,0.7477,108100000.0
2008-01-18 15:02:00,0.7477,0.7477,0.74755,0.74755,19900000.0
2008-01-18 15:03:00,0.74755,0.74765,0.7475,0.7476,193300000.0
2008-01-18 15:04:00,0.7476,0.7477,0.74755,0.74765,33000000.0
2008-01-18 15:05:00,0.74765,0.7478,0.7476,0.74775,286099999.0
2008-01-18 15:06:00,0.74775,0.7478,0.74765,0.7477,264199995.0
2008-01-18 15:07:00,0.7477,0.74785,0.74765,0.74785,547200011.0
2008-01-18 15:08:00,0.74785,0.74785,0.7478,0.74785,165700000.0
2008-01-18 15:09:00,0.7478,0.74825,0.74775,0.7482,1131774988.0
2008-01-18 15:10:00,0.7482,0.74825,0.748,0.7481,1053400001.0
2008-01-18 15:11:00,0.7481,0.74815,0.748,0.74805,1930500010.0
2008-01-18 15:12:00,0.74805,0.74805,0.7479,0.74805,1335099996.0
2008-01-18 15:13:00,0.7488,0.7488,0.7486,0.7486,923400019.0
2008-01-18 15:14:00,0.7485,0.7486,0.7485,0.7486,923400019.0
2008-01-18 15:15:00,0.748,0.74805,0.748,0.74805,923400019.0
2008-01-18 15:16:00,0.7486,0.7487,0.7485,0.7486,877800000.0
2008-01-18 15:17:00,0.74825,0.7483,0.7481,0.7481,877800000.0
2008-01-18 15:18:00,0.74815,0.7483,0.74815,0.74825,361900000.0
2008-01-18 15:19:00,0.74825,0.7487,0.74825,0.7487,445450000.0
2008-01-18 15:20:00,0.7487,0.74885,0.7487,0.74885,140850000.0
2008-01-18 15:21:00,0.74875,0.74885,0.74865,0.7487,593000003.0
2008-01-18 15:22:00,0.7487,0.7487,0.74855,0.74855,1105500003.0
2008-01-18 15:23:00,0.74865,0.74865,0.74855,0.74855,1984650002.0
2008-01-18 15:24:00,0.74855,0.74865,0.74855,0.74855,2077899989.0
2008-01-18 15:25:00,0.74855,0.74875,0.74855,0.74875,1335500002.0
2008-01-18 15:26:00,0.74875,0.74875,0.7486,0.7486,863399994.0
2008-01-18 15:27:00,0.7486,0.74885,0.7486,0.74885,2066499989.0
2008-01-18 15:28:00,0.7488,0.74885,0.74865,0.7487,2002800004.0
2008-01-18 15:29:00,0.74875,0.7488,0.74845,0.74845,2099600018.0
2008-01-18 15:30:00,0.74845,0.7485,0.7484,0.74845,1575699998.0
2008-01-18 15:31:00,0.74845,0.74855,0.74835,0.7484,899300001.0
2008-01-18 15:32:00,0.7484,0.74845,0.7483,0.74835,476999996.0
2008-01-18 15:33:00,0.7483,0.7484,0.74825,0.7483,329999999.0
2008-01-18 15:34:00,0.7483,0.74845,0.7482,0.74845,274200000.0
2008-01-18 15:35:00,0.74845,0.7487,0.74845,0.74855,285500000.0
2008-01-18 15:36:00,0.74855,0.7487,0.74855,0.7487,421800012.0
2008-01-18 15:37:00,0.7487,0.7487,0.74855,0.74865,54800000.0
2008-01-18 15:38:00,0.74865,0.7487,0.7486,0.7487,49100000.0
2008-01-18 15:39:00,0.7487,0.74895,0.7487,0.7489,256650004.0
2008-01-18 15:40:00,0.74895,0.7491,0.74885,0.74905,1599429995.0
2008-01-18 15:41:00,0.7491,0.7491,0.74885,0.7489,1111079995.0
2008-01-18 15:42:00,0.7489,0.74895,0.74865,0.74895,1876800013.0
2008-01-18 15:43:00,0.7489,0.7492,0.7489,0.74895,583749994.0
2008-01-18 15:44:00,0.74895,0.7491,0.7489,0.749,531999999.0
2008-01-18 15:45:00,0.749,0.74915,0.7489,0.74915,1319999998.0
2008-01-18 15:46:00,0.74915,0.74925,0.7491,0.7492,334300000.0
2008-01-18 15:47:00,0.7492,0.7495,0.7492,0.7494,1442300002.0
2008-01-18 15:48:00,0.74935,0.7495,0.74935,0.7494,2069099987.0
2008-01-18 15:49:00,0.7494,0.7495,0.7493,0.7494,2145799991.0
2008-01-18 15:50:00,0.7494,0.7494,0.74905,0.74915,1303475008.0
2008-01-18 15:51:00,0.74915,0.7492,0.7489,0.74895,1306050016.0
2008-01-18 15:52:00,0.74895,0.7494,0.74885,0.74935,102449999.0
2008-01-18 15:53:00,0.74935,0.74935,0.74915,0.7493,1759224996.0
2008-01-18 15:54:00,0.7493,0.7494,0.7493,0.7493,2001900013.0
2008-01-18 15:55:00,0.7474,0.7474,0.7473,0.7474,1989499992.0
2008-01-18 15:56:00,0.749,0.749,0.7488,0.74885,1989499992.0
2008-01-18 15:57:00,0.74885,0.74885,0.74865,0.7488,1273100003.0
2008-01-18 15:58:00,0.7488,0.7488,0.74865,0.74865,112200000.0
2008-01-18 15:59:00,0.74865,0.7487,0.74855,0.74865,749200008.0
2008-01-18 16:00:00,0.74865,0.74885,0.74865,0.74875,340100000.0
2008-01-18 16:01:00,0.7487,0.74875,0.74855,0.7487,383899999.0
2008-01-18 16:02:00,0.7487,0.7487,0.74855,0.74855,596699999.0
2008-01-18 16:03:00,0.74855,0.7487,0.7485,0.74865,859399998.0
2008-01-18 16:04:00,0.74865,0.74875,0.7486,0.74865,320600001.0
2008-01-18 16:05:00,0.7487,0.74885,0.74865,0.74875,647599993.0
2008-01-18 16:06:00,0.74875,0.7488,0.7487,0.74875,38200000.0
2008-01-18 16:07:00,0.74875,0.74895,0.74875,0.7489,373500000.0
2008-01-18 16:08:00,0.7489,0.749,0.74885,0.74895,346499999.0
2008-01-18 16:09:00,0.74895,0.74895,0.74865,0.74875,119350001.0
2008-01-18 16:10:00,0.7487,0.7489,0.7487,0.7487,745299997.0
2008-01-18 16:11:00,0.7487,0.7488,0.74865,0.7488,684599997.0
2008-01-18 16:12:00,0.7488,0.7489,0.74875,0.74885,206500000.0
2008-01-18 16:13:00,0.7471,0.7472,0.7471,0.7471,1057924996.0
2008-01-18 16:14:00,0.7487,0.7487,0.74855,0.7487,1057924996.0
2008-01-18 16:15:00,0.7487,0.7487,0.74855,0.74855,1244800000.0
2008-01-18 16:16:00,0.74855,0.74875,0.74855,0.74865,980000001.0
2008-01-18 16:17:00,0.74865,0.74865,0.7485,0.74855,729400000.0
2008-01-18 16:18:00,0.74855,0.7486,0.7485,0.7485,249100000.0
2008-01-18 16:19:00,0.74845,0.7485,0.7483,0.74835,1525700010.0
2008-01-18 16:20:00,0.74835,0.74835,0.74825,0.74825,821099985.0
2008-01-18 16:21:00,0.74825,0.74835,0.74825,0.74835,613299999.0
2008-01-18 16:22:00,0.74835,0.74875,0.74825,0.74865,946999998.0
2008-01-18 16:23:00,0.74865,0.7488,0.74865,0.7487,177500001.0
2008-01-18 16:24:00,0.7487,0.74875,0.74845,0.7487,1604199998.0
2008-01-18 16:25:00,0.7487,0.7488,0.74865,0.74875,346200001.0
2008-01-18 16:26:00,0.74875,0.7489,0.74875,0.74885,550500004.0
2008-01-18 16:27:00,0.7472,0.7473,0.7472,0.7472,1575000000.0
2008-01-18 16:28:00,0.74845,0.74855,0.7484,0.74845,1575000000.0
2008-01-18 16:29:00,0.74845,0.7485,0.74815,0.7482,1566500008.0
2008-01-18 16:30:00,0.7482,0.74825,0.7479,0.74795,856600000.0
2008-01-18 16:31:00,0.74795,0.74805,0.74775,0.74805,1387100001.0
2008-01-18 16:32:00,0.74805,0.74825,0.748,0.7482,458800001.0
2008-01-18 16:33:00,0.7482,0.7483,0.7478,0.74785,712499996.0
2008-01-18 16:34:00,0.7478,0.7479,0.7477,0.7478,949300002.0
2008-01-18 16:35:00,0.7478,0.7479,0.7477,0.74785,757500005.0
2008-01-18 16:36:00,0.74785,0.7479,0.74775,0.74775,521000004.0
2008-01-18 16:37:00,0.74775,0.74785,0.7477,0.7478,164500000.0
2008-01-18 16:38:00,0.7478,0.74785,0.74735,0.7474,434900001.0
2008-01-18 16:39:00,0.7474,0.7475,0.7473,0.7475,980200004.0
2008-01-18 16:40:00,0.74755,0.74755,0.74705,0.74735,914300009.0
2008-01-18 16:41:00,0.7474,0.7476,0.7473,0.7475,282200001.0
2008-01-18 16:42:00,0.7475,0.7475,0.74735,0.74745,43200000.0
2008-01-18 16:43:00,0.7475,0.74755,0.74735,0.74735,286000000.0
2008-01-18 16:44:00,0.74735,0.7474,0.7472,0.74725,87700001.0
2008-01-18 16:45:00,0.74725,0.7474,0.74715,0.7473,53300000.0
2008-01-18 16:46:00,0.7473,0.7474,0.74725,0.74735,125500000.0
2008-01-18 16:47:00,0.74735,0.7474,0.74725,0.7474,677499996.0
2008-01-18 16:48:00,0.7474,0.7474,0.7472,0.7472,374400000.0
2008-01-18 16:49:00,0.74725,0.7474,0.7472,0.74735,344100003.0
2008-01-18 16:50:00,0.74735,0.74735,0.74725,0.7473,242700000.0
2008-01-18 16:51:00,0.74725,0.7474,0.74725,0.7474,365099997.0
2008-01-18 16:52:00,0.7474,0.74745,0.74735,0.74735,108200002.0
2008-01-18 16:53:00,0.74735,0.74745,0.74735,0.7474,681299999.0
2008-01-18 16:54:00,0.7474,0.7474,0.7473,0.7474,39100000.0
2008-01-18 16:55:00,0.7474,0.7475,0.74735,0.7474,254999998.0
2008-01-18 16:56:00,0.7474,0.7477,0.7474,0.7476,996700005.0
2008-01-18 16:57:00,0.74765,0.74765,0.74745,0.7475,453000002.0
2008-01-18 16:58:00,0.7475,0.7476,0.74735,0.74745,848800003.0
2008-01-18 16:59:00,0.74745,0.7475,0.74735,0.74745,658900005.0
2008-01-18 17:00:00,0.74735,0.74775,0.74735,0.7474,782500005.0
2008-01-18 17:01:00,0.7474,0.74755,0.74735,0.74745,1138500008.0
2008-01-18 17:02:00,0.74745,0.7475,0.7473,0.7474,1738700007.0
2008-01-18 17:03:00,0.7474,0.74755,0.7472,0.7475,817600011.0
2008-01-18 17:04:00,0.7475,0.74755,0.7474,0.74755,54100000.0
2008-01-18 17:05:00,0.74755,0.7476,0.74745,0.74745,117000004.0
2008-01-18 17:06:00,0.74745,0.7476,0.74745,0.74755,970099995.0
2008-01-18 17:07:00,0.7476,0.7477,0.74745,0.7475,608000010.0
2008-01-18 17:08:00,0.7475,0.74755,0.74735,0.7475,868800003.0
2008-01-18 17:09:00,0.7475,0.74755,0.74735,0.7474,337700000.0
2008-01-18 17:10:00,0.7474,0.74745,0.74735,0.74735,600300004.0
2008-01-18 17:11:00,0.74735,0.74745,0.7473,0.7474,626199994.0
2008-01-18 17:12:00,0.7474,0.7474,0.74725,0.7473,329500000.0
2008-01-18 17:13:00,0.7473,0.7473,0.74715,0.74715,673999992.0
2008-01-18 17:14:00,0.74715,0.74735,0.74715,0.74735,712499998.0
2008-01-18 17:15:00,0.7473,0.7474,0.74725,0.7473,113799999.0
2008-01-18 17:16:00,0.7473,0.7474,0.74725,0.74735,515800002.0
2008-01-18 17:17:00,0.7473,0.7474,0.74725,0.74735,1055300002.0
2008-01-18 17:18:00,0.74735,0.74735,0.74725,0.7473,500700008.0
2008-01-18 17:19:00,0.7473,0.7473,0.74725,0.74725,706100005.0
2008-01-18 17:20:00,0.74725,0.7473,0.74725,0.74725,1303000001.0
2008-01-18 17:21:00,0.74725,0.7474,0.74715,0.74725,1969900018.0
2008-01-18 17:22:00,0.7473,0.7473,0.74715,0.74715,902399993.0
2008-01-18 17:23:00,0.7472,0.7473,0.74715,0.74725,620499998.0
2008-01-18 17:24:00,0.7473,0.74735,0.7473,0.74735,33100000.0
2008-01-18 17:25:00,0.74735,0.74735,0.7472,0.74725,595700000.0
2008-01-18 17:26:00,0.74725,0.7473,0.7472,0.7472,289000000.0
2008-01-18 17:27:00,0.7472,0.7473,0.7472,0.74725,660099992.0
2008-01-18 17:28:00,0.74725,0.7473,0.74715,0.74725,325299999.0
2008-01-18 17:29:00,0.7473,0.7473,0.74715,0.7472,894700008.0
2008-01-18 17:30:00,0.74715,0.7472,0.74705,0.74705,1175599999.0
2008-01-18 17:31:00,0.74705,0.7471,0.74695,0.74705,1461500000.0
2008-01-18 17:32:00,0.74705,0.7472,0.747,0.74705,2026600004.0
2008-01-18 17:33:00,0.74705,0.74715,0.74705,0.7471,2054199976.0
2008-01-18 17:34:00,0.7471,0.7472,0.74705,0.7471,249799998.0
2008-01-18 17:35:00,0.7471,0.74715,0.74705,0.74705,22800000.0
2008-01-18 17:36:00,0.74705,0.7474,0.747,0.74725,1734000013.0
2008-01-18 17:37:00,0.74725,0.74745,0.7472,0.7474,146500001.0
2008-01-18 17:38:00,0.74735,0.7475,0.74735,0.74745,949200018.0
2008-01-18 17:39:00,0.74745,0.7475,0.74725,0.74735,290800001.0
2008-01-18 17:40:00,0.74735,0.74745,0.7472,0.74725,993900002.0
2008-01-18 17:41:00,0.74725,0.74735,0.7471,0.7472,1258899993.0
2008-01-18 17:42:00,0.74725,0.7474,0.7472,0.7474,1142100001.0
2008-01-18 17:43:00,0.7474,0.7474,0.747,0.7471,1586500017.0
2008-01-18 17:44:00,0.7471,0.74745,0.74705,0.7471,1417199991.0
2008-01-18 17:45:00,0.7471,0.7474,0.74695,0.7474,1982699997.0
2008-01-18 17:46:00,0.7474,0.7476,0.7473,0.74755,826300002.0
2008-01-18 17:47:00,0.7476,0.7477,0.74745,0.7476,846700000.0
2008-01-18 17:48:00,0.7476,0.7477,0.7469,0.747,1310400001.0
2008-01-18 17:49:00,0.74695,0.74715,0.7469,0.74705,1466699999.0
2008-01-18 17:50:00,0.747,0.7472,0.74695,0.7471,517600003.0
2008-01-18 17:51:00,0.7471,0.7473,0.747,0.74725,385600001.0
2008-01-18 17:52:00,0.74725,0.7474,0.74715,0.7473,1036299998.0
2008-01-18 17:53:00,0.7473,0.7476,0.74725,0.7476,1244399999.0
2008-01-18 17:54:00,0.7476,0.74785,0.74755,0.74775,173499999.0
2008-01-18 17:55:00,0.74775,0.74795,0.74765,0.74785,1130500001.0
2008-01-18 17:56:00,0.74785,0.74805,0.74785,0.74795,639600001.0
2008-01-18 17:57:00,0.74795,0.7481,0.7479,0.74795,440299998.0
2008-01-18 17:58:00,0.74795,0.74795,0.7478,0.74785,803400009.0
2008-01-18 17:59:00,0.7485,0.7485,0.7484,0.7484,1914999984.0
2008-01-18 18:00:00,0.74845,0.7485,0.74825,0.74835,1914999984.0
2008-01-18 18:01:00,0.74835,0.7485,0.74815,0.74845,1665700010.0
2008-01-18 18:02:00,0.748,0.7481,0.7475,0.7476,2028400011.0
2008-01-18 18:03:00,0.7477,0.7477,0.7474,0.7475,2028400011.0
2008-01-18 18:04:00,0.7481,0.7482,0.74805,0.74815,2028400011.0
2008-01-18 18:05:00,0.74815,0.7482,0.74805,0.74815,960500004.0
2008-01-18 18:06:00,0.74815,0.7482,0.7481,0.7481,1406399989.0
2008-01-18 18:07:00,0.74815,0.74825,0.74805,0.74815,1332999993.0
2008-01-18 18:08:00,0.74815,0.74815,0.748,0.7481,1629999976.0
2008-01-18 18:09:00,0.7481,0.74825,0.74805,0.7482,1625800002.0
2008-01-18 18:10:00,0.74815,0.7482,0.74795,0.74815,1672400002.0
2008-01-18 18:11:00,0.74815,0.74815,0.74795,0.748,1583199992.0
2008-01-18 18:12:00,0.748,0.7481,0.74795,0.7481,676900004.0
2008-01-18 18:13:00,0.74805,0.74815,0.748,0.74805,291400001.0
2008-01-18 18:14:00,0.74805,0.7483,0.748,0.74815,1120599998.0
2008-01-18 18:15:00,0.7482,0.74825,0.74805,0.7482,1572500015.0
2008-01-18 18:16:00,0.7482,0.74855,0.74815,0.74855,898600002.0
2008-01-18 18:17:00,0.74855,0.74855,0.7484,0.7485,1973900008.0
2008-01-18 18:18:00,0.7485,0.74855,0.74835,0.74845,1125400003.0
2008-01-18 18:19:00,0.74845,0.7486,0.74845,0.74845,585000009.0
2008-01-18 18:20:00,0.74845,0.7485,0.7483,0.7485,385000000.0
2008-01-18 18:21:00,0.7485,0.7485,0.7483,0.7484,855099996.0
2008-01-18 18:22:00,0.74835,0.7484,0.7483,0.7484,35600000.0
2008-01-18 18:23:00,0.7484,0.74875,0.74835,0.74865,1126000004.0
2008-01-18 18:24:00,0.7481,0.7483,0.7481,0.7481,2042499992.0
2008-01-18 18:25:00,0.7487,0.74885,0.74855,0.7488,2042499992.0
2008-01-18 18:26:00,0.7488,0.7491,0.7488,0.74905,733199999.0
2008-01-18 18:27:00,0.749,0.7491,0.7489,0.74905,843000001.0
2008-01-18 18:28:00,0.74905,0.74905,0.74885,0.74895,945800003.0
2008-01-18 18:29:00,0.74895,0.74935,0.7489,0.7493,394700000.0
2008-01-18 18:30:00,0.74925,0.74935,0.7491,0.74915,1920899994.0
2008-01-18 18:31:00,0.7484,0.7485,0.7484,0.7484,2145799979.0
2008-01-18 18:32:00,0.74905,0.7492,0.74905,0.7491,2145799979.0
2008-01-18 18:33:00,0.74915,0.7493,0.7491,0.7492,688200003.0
2008-01-18 18:34:00,0.7492,0.7493,0.7492,0.7493,524500000.0
2008-01-18 18:35:00,0.7493,0.74935,0.74925,0.7493,1245300010.0
2008-01-18 18:36:00,0.7493,0.74935,0.7491,0.74915,1190900004.0
2008-01-18 18:37:00,0.74915,0.74915,0.749,0.749,278499999.0
2008-01-18 18:38:00,0.749,0.749,0.74885,0.7489,877599998.0
2008-01-18 18:39:00,0.7489,0.74895,0.74875,0.7488,1515199997.0
2008-01-18 18:40:00,0.748,0.7481,0.7479,0.748,1627600002.0
2008-01-18 18:41:00,0.7486,0.74865,0.7484,0.74845,1627600002.0
2008-01-18 18:42:00,0.7485,0.74865,0.74845,0.7486,521600000.0
2008-01-18 18:43:00,0.7487,0.7488,0.7485,0.7488,596699994.0
2008-01-18 18:44:00,0.74885,0.74895,0.74855,0.7487,490600000.0
2008-01-18 18:45:00,0.7487,0.7487,0.7485,0.7486,643900001.0
2008-01-18 18:46:00,0.7486,0.74885,0.74855,0.7487,350099999.0
2008-01-18 18:47:00,0.7487,0.7488,0.7484,0.74845,1268100009.0
2008-01-18 18:48:00,0.74845,0.7485,0.7483,0.74845,1294299998.0
2008-01-18 18:49:00,0.74845,0.74845,0.7483,0.74845,998800004.0
2008-01-18 18:50:00,0.74845,0.7486,0.74845,0.74855,773700002.0
2008-01-18 18:51:00,0.7485,0.749,0.7485,0.74895,283100000.0
2008-01-18 18:52:00,0.749,0.74925,0.7488,0.74885,1378650005.0
2008-01-18 18:53:00,0.74885,0.74895,0.74875,0.7488,1419800008.0
2008-01-18 18:54:00,0.7488,0.7489,0.74875,0.7488,803900014.0
2008-01-18 18:55:00,0.7488,0.74885,0.74875,0.74875,1156500010.0
2008-01-18 18:56:00,0.74875,0.74885,0.7486,0.74865,714000002.0
2008-01-18 18:57:00,0.7487,0.7487,0.7486,0.7487,1553699980.0
2008-01-18 18:58:00,0.7487,0.7487,0.7486,0.74865,282399998.0
2008-01-18 18:59:00,0.7486,0.7486,0.7484,0.7485,1161499987.0
2008-01-18 19:00:00,0.7485,0.74855,0.7483,0.7484,47500000.0
2008-01-18 19:01:00,0.74845,0.74845,0.74815,0.7482,366000005.0
2008-01-18 19:02:00,0.74815,0.7482,0.7476,0.7477,583100000.0
2008-01-18 19:03:00,0.74765,0.74775,0.7474,0.7476,1934899999.0
2008-01-18 19:04:00,0.7476,0.74845,0.7476,0.74825,847199998.0
2008-01-18 19:05:00,0.74825,0.74845,0.74805,0.74845,1904399987.0
2008-01-18 19:06:00,0.74835,0.74885,0.74835,0.74875,998200011.0
2008-01-18 19:07:00,0.74875,0.74875,0.74845,0.74845,1470200008.0
2008-01-18 19:08:00,0.74845,0.74845,0.7483,0.74835,1751200009.0
2008-01-18 19:09:00,0.74835,0.74845,0.74835,0.7484,1628700036.0
2008-01-18 19:10:00,0.7484,0.74845,0.74825,0.74835,1174500021.0
2008-01-18 19:11:00,0.7483,0.74845,0.74825,0.74845,1286300020.0
2008-01-18 19:12:00,0.74845,0.7485,0.7484,0.74845,189000002.0
2008-01-18 19:13:00,0.74845,0.7485,0.74825,0.74825,590699999.0
2008-01-18 19:14:00,0.74825,0.7483,0.7482,0.7482,1008500000.0
2008-01-18 19:15:00,0.7482,0.74825,0.7481,0.74815,1472500016.0
2008-01-18 19:16:00,0.74815,0.74815,0.7479,0.748,719300001.0
2008-01-18 19:17:00,0.74795,0.7484,0.74785,0.74805,1494200003.0
2008-01-18 19:18:00,0.7481,0.7481,0.74785,0.74785,767200005.0
2008-01-18 19:19:00,0.74785,0.7481,0.7478,0.748,908999996.0
2008-01-18 19:20:00,0.748,0.7481,0.74795,0.74795,294000008.0
2008-01-18 19:21:00,0.74795,0.748,0.74785,0.74785,1073400001.0
2008-01-18 19:22:00,0.7479,0.7479,0.7478,0.74785,619600002.0
2008-01-18 19:23:00,0.74795,0.74835,0.7478,0.7482,921500007.0
2008-01-18 19:24:00,0.74825,0.74835,0.74815,0.74815,447600002.0
2008-01-18 19:25:00,0.74815,0.74825,0.74805,0.7482,698099988.0
2008-01-18 19:26:00,0.7482,0.74835,0.7482,0.74835,320500000.0
2008-01-18 19:27:00,0.74835,0.7485,0.74835,0.74845,145500000.0
2008-01-18 19:28:00,0.74845,0.7485,0.74835,0.7485,949100009.0
2008-01-18 19:29:00,0.7485,0.7486,0.74845,0.74855,789099997.0
2008-01-18 19:30:00,0.74855,0.7486,0.7485,0.74855,854800001.0
2008-01-18 19:31:00,0.74855,0.74865,0.7484,0.74845,1565699991.0
2008-01-18 19:32:00,0.74845,0.74845,0.7481,0.74825,755100000.0
2008-01-18 19:33:00,0.74825,0.7484,0.7482,0.7483,578099996.0
2008-01-18 19:34:00,0.74825,0.7483,0.7482,0.74825,530300000.0
2008-01-18 19:35:00,0.74825,0.7483,0.7481,0.7482,754500002.0
2008-01-18 19:36:00,0.7482,0.7483,0.74815,0.74825,978899985.0
2008-01-18 19:37:00,0.7483,0.7484,0.7482,0.74825,608300000.0
2008-01-18 19:38:00,0.74825,0.74825,0.74805,0.7481,254600000.0
2008-01-18 19:39:00,0.7481,0.74815,0.74805,0.7481,324599999.0
2008-01-18 19:40:00,0.7481,0.74815,0.7479,0.748,1817199991.0
2008-01-18 19:41:00,0.748,0.74815,0.74795,0.74805,483099998.0
2008-01-18 19:42:00,0.74805,0.74815,0.74805,0.7481,1288199996.0
2008-01-18 19:43:00,0.7481,0.74815,0.74805,0.74805,362900002.0
2008-01-18 19:44:00,0.74805,0.74805,0.74795,0.74805,355500004.0
2008-01-18 19:45:00,0.74805,0.7482,0.74805,0.74815,196300000.0
2008-01-18 19:46:00,0.7482,0.7482,0.74805,0.74805,384699998.0
2008-01-18 19:47:00,0.74805,0.74805,0.74795,0.748,746300001.0
2008-01-18 19:48:00,0.748,0.74805,0.7479,0.748,364699998.0
2008-01-18 19:49:00,0.74795,0.748,0.7479,0.74795,304700008.0
2008-01-18 19:50:00,0.7479,0.748,0.74785,0.748,942400007.0
2008-01-18 19:51:00,0.7479,0.74805,0.7479,0.748,191400006.0
2008-01-18 19:52:00,0.748,0.7482,0.748,0.7482,236000000.0
2008-01-18 19:53:00,0.7482,0.7482,0.74805,0.7481,46500000.0
2008-01-18 19:54:00,0.7481,0.7482,0.7481,0.7482,131900000.0
2008-01-18 19:55:00,0.7482,0.7483,0.7481,0.7482,67900000.0
2008-01-18 19:56:00,0.7482,0.7483,0.74815,0.74825,270100002.0
2008-01-18 19:57:00,0.74825,0.74825,0.7481,0.74815,728199999.0
2008-01-18 19:58:00,0.7481,0.7482,0.74795,0.74795,1056899989.0
2008-01-18 19:59:00,0.74795,0.74805,0.7479,0.7479,888799983.0
2008-01-18 20:00:00,0.7479,0.74815,0.7479,0.7481,565799996.0
2008-01-18 20:01:00,0.74805,0.7481,0.74805,0.7481,191099998.0
2008-01-18 20:02:00,0.74805,0.7481,0.74795,0.7481,608100002.0
2008-01-18 20:03:00,0.7481,0.74815,0.7481,0.7481,15200000.0
2008-01-18 20:04:00,0.7481,0.74815,0.7481,0.74815,9700000.0
2008-01-18 20:05:00,0.7482,0.7484,0.74815,0.7482,287000000.0
2008-01-18 20:06:00,0.7482,0.74825,0.74815,0.74825,1165299988.0
2008-01-18 20:07:00,0.74825,0.74825,0.7482,0.74825,318100000.0
2008-01-18 20:08:00,0.74825,0.7483,0.7481,0.7481,1553399997.0
2008-01-18 20:09:00,0.74815,0.7482,0.7481,0.7481,414100000.0
2008-01-18 20:10:00,0.7481,0.7482,0.748,0.74805,1310400010.0
2008-01-18 20:11:00,0.74805,0.74815,0.748,0.74815,256300000.0
2008-01-18 20:12:00,0.74815,0.74825,0.74815,0.74825,45400001.0
2008-01-18 20:13:00,0.74825,0.74825,0.7481,0.7482,213200002.0
2008-01-18 20:14:00,0.74815,0.7482,0.748,0.74805,589600003.0
2008-01-18 20:15:00,0.74805,0.7481,0.74795,0.74805,186200000.0
2008-01-18 20:16:00,0.74805,0.74815,0.74805,0.7481,56100000.0
2008-01-18 20:17:00,0.7481,0.7484,0.74805,0.7484,128299998.0
2008-01-18 20:18:00,0.74835,0.7484,0.7483,0.74835,27600000.0
2008-01-18 20:19:00,0.74835,0.74845,0.74835,0.7484,127300000.0
2008-01-18 20:20:00,0.7484,0.74855,0.7484,0.74855,32900000.0
2008-01-18 20:21:00,0.74855,0.7486,0.74845,0.7486,245099995.0
2008-01-18 20:22:00,0.7486,0.74865,0.74845,0.7486,406299999.0
2008-01-18 20:23:00,0.74855,0.7487,0.74855,0.7486,1074399977.0
2008-01-18 20:24:00,0.7486,0.74865,0.7485,0.7486,270400000.0
2008-01-18 20:25:00,0.7486,0.7487,0.74845,0.74855,427699999.0
2008-01-18 20:26:00,0.7486,0.7486,0.7485,0.7485,509900002.0
2008-01-18 20:27:00,0.7485,0.74855,0.74835,0.7484,499400002.0
2008-01-18 20:28:00,0.7484,0.74845,0.74835,0.7484,451000000.0
2008-01-18 20:29:00,0.7484,0.7484,0.7483,0.74835,93900000.0
2008-01-18 20:30:00,0.7484,0.7484,0.7483,0.74835,232300000.0
2008-01-18 20:31:00,0.74835,0.7486,0.74835,0.74855,459300000.0
2008-01-18 20:32:00,0.74855,0.74855,0.74835,0.7484,639100004.0
2008-01-18 20:33:00,0.7484,0.7484,0.74815,0.7483,867000003.0
2008-01-18 20:34:00,0.74825,0.7483,0.7481,0.7482,1847799993.0
2008-01-18 20:35:00,0.7482,0.74825,0.7481,0.7482,32200000.0
2008-01-18 20:36:00,0.7482,0.74835,0.7482,0.74825,106600000.0
2008-01-18 20:37:00,0.74825,0.74835,0.74815,0.74825,408000003.0
2008-01-18 20:38:00,0.74825,0.7483,0.7482,0.74825,147400000.0
2008-01-18 20:39:00,0.74825,0.74835,0.7482,0.74835,78200000.0
2008-01-18 20:40:00,0.74835,0.74835,0.7482,0.74835,197099999.0
2008-01-18 20:41:00,0.74835,0.7484,0.7483,0.74835,273900000.0
2008-01-18 20:42:00,0.74835,0.7484,0.74825,0.7484,271800000.0
2008-01-18 20:43:00,0.74835,0.74845,0.7483,0.74835,330300000.0
2008-01-18 20:44:00,0.74845,0.74845,0.74835,0.74835,74700000.0
2008-01-18 20:45:00,0.74835,0.74835,0.74835,0.74835,69300000.0
2008-01-18 20:46:00,0.74835,0.7484,0.74835,0.74835,81800000.0
2008-01-18 20:47:00,0.74835,0.74845,0.7483,0.74835,167100000.0
2008-01-18 20:48:00,0.74835,0.74835,0.74825,0.7483,229900003.0
2008-01-18 20:49:00,0.7483,0.7484,0.7483,0.7483,162200001.0
2008-01-18 20:50:00,0.74835,0.74835,0.7483,0.74835,102100001.0
2008-01-18 20:51:00,0.74835,0.74845,0.7483,0.7483,131800000.0
2008-01-18 20:52:00,0.7483,0.74835,0.74825,0.74835,461800006.0
2008-01-18 20:53:00,0.7483,0.74835,0.74815,0.7482,1204100005.0
2008-01-18 20:54:00,0.7482,0.74825,0.74815,0.74815,145399998.0
2008-01-18 20:55:00,0.74815,0.74825,0.74815,0.74815,545400005.0
2008-01-18 20:56:00,0.74815,0.7482,0.74805,0.74815,264100001.0
2008-01-18 20:57:00,0.74815,0.7482,0.74815,0.74815,117200000.0
2008-01-18 20:58:00,0.7481,0.7482,0.7481,0.7482,126200000.0
2008-01-18 20:59:00,0.7482,0.74825,0.74805,0.74815,220400001.0
2008-01-18 21:00:00,0.74815,0.74825,0.74805,0.7482,113600000.0
2008-01-18 21:01:00,0.7482,0.7483,0.7481,0.74825,141400000.0
2008-01-18 21:02:00,0.74825,0.74835,0.74825,0.74825,124200000.0
2008-01-18 21:03:00,0.74825,0.74835,0.7482,0.7483,509900001.0
2008-01-18 21:04:00,0.74825,0.74835,0.74825,0.7483,388900001.0
2008-01-18 21:05:00,0.7483,0.7483,0.7482,0.7482,370600000.0
2008-01-18 21:06:00,0.7482,0.7482,0.74805,0.7481,758400003.0
2008-01-18 21:07:00,0.7481,0.7481,0.74795,0.748,673500009.0
2008-01-18 21:08:00,0.748,0.74815,0.74795,0.74815,810400019.0
2008-01-18 21:09:00,0.74815,0.7482,0.7481,0.74815,66200000.0
2008-01-18 21:10:00,0.74815,0.74815,0.748,0.748,217699998.0
2008-01-18 21:11:00,0.748,0.7481,0.748,0.7481,746699989.0
2008-01-18 21:12:00,0.7481,0.74815,0.74805,0.74815,156700000.0
2008-01-18 21:13:00,0.7481,0.74825,0.7481,0.74825,110200000.0
2008-01-18 21:14:00,0.74825,0.7483,0.7482,0.7483,8600000.0
2008-01-18 21:15:00,0.7483,0.74835,0.7482,0.74825,90400000.0
2008-01-18 21:16:00,0.74825,0.74825,0.74815,0.74815,40700000.0
2008-01-18 21:17:00,0.7482,0.74835,0.7482,0.7482,18900000.0
2008-01-18 21:18:00,0.7482,0.7482,0.7481,0.74815,539100000.0
2008-01-18 21:19:00,0.74815,0.7482,0.74815,0.7482,334600000.0
2008-01-18 21:20:00,0.7482,0.74825,0.7481,0.7481,177900000.0
2008-01-18 21:21:00,0.7481,0.74815,0.74775,0.7478,375300000.0
2008-01-18 21:22:00,0.7478,0.74795,0.74775,0.7479,323300000.0
2008-01-18 21:23:00,0.7479,0.7479,0.7477,0.74775,442500005.0
2008-01-18 21:24:00,0.7478,0.7479,0.74775,0.74785,22100000.0
2008-01-18 21:25:00,0.74785,0.74815,0.74785,0.74805,51400000.0
2008-01-18 21:26:00,0.74805,0.7482,0.748,0.7482,23400000.0
2008-01-18 21:27:00,0.7482,0.74825,0.74795,0.74805,62300000.0
2008-01-18 21:28:00,0.74805,0.7481,0.74795,0.748,457900004.0
2008-01-18 21:29:00,0.748,0.7481,0.748,0.7481,20800000.0
2008-01-18 21:30:00,0.7481,0.7481,0.74795,0.748,28000000.0
2008-01-18 21:31:00,0.748,0.7481,0.7479,0.748,361500000.0
2008-01-18 21:32:00,0.748,0.74815,0.74795,0.74795,61500000.0
2008-01-18 21:33:00,0.74795,0.7481,0.7478,0.74805,411000000.0
2008-01-18 21:34:00,0.74805,0.7481,0.74795,0.748,70300000.0
2008-01-18 21:35:00,0.74805,0.74805,0.74775,0.74775,407999996.0
2008-01-18 21:36:00,0.7478,0.7479,0.74755,0.7476,1284400006.0
2008-01-18 21:37:00,0.7476,0.74765,0.74755,0.74765,197999999.0
2008-01-18 21:38:00,0.74765,0.74765,0.74745,0.7475,907600001.0
2008-01-18 21:39:00,0.7475,0.7475,0.7473,0.7474,388200004.0
2008-01-18 21:40:00,0.7474,0.74745,0.74735,0.74745,314800000.0
2008-01-18 21:41:00,0.7474,0.7475,0.74735,0.74735,911200005.0
2008-01-18 21:42:00,0.74735,0.7475,0.74735,0.7474,36500000.0
2008-01-18 21:43:00,0.74745,0.74745,0.74735,0.74745,36800000.0
2008-01-18 21:44:00,0.74745,0.74745,0.74735,0.7474,20100000.0
2008-01-18 21:45:00,0.7474,0.7474,0.74735,0.74735,13900000.0
2008-01-18 21:46:00,0.7474,0.7475,0.74735,0.7475,24900000.0
2008-01-18 21:47:00,0.7475,0.74765,0.74745,0.74755,401900004.0
2008-01-18 21:48:00,0.74755,0.7476,0.74735,0.74755,242700001.0
2008-01-18 21:49:00,0.74755,0.74765,0.7475,0.74765,423700002.0
2008-01-18 21:50:00,0.74765,0.74765,0.74755,0.74755,218100000.0
2008-01-18 21:51:00,0.74755,0.7476,0.7475,0.7476,185700000.0
2008-01-18 21:52:00,0.7476,0.7476,0.74755,0.74755,63800000.0
2008-01-18 21:53:00,0.74755,0.74755,0.7474,0.7475,147499998.0
2008-01-18 21:54:00,0.7475,0.74755,0.7474,0.7475,71000000.0
2008-01-18 21:55:00,0.7475,0.74755,0.74745,0.7475,234500001.0
2008-01-18 21:56:00,0.7475,0.7475,0.74735,0.74745,62000000.0
2008-01-18 21:57:00,0.74745,0.7475,0.74735,0.74745,295900000.0
2008-01-18 21:58:00,0.74745,0.74755,0.74735,0.7474,373599996.0
2008-01-18 21:59:00,0.7474,0.7475,0.74735,0.7474,626299991.0
2008-01-18 22:00:00,0.7474,0.7475,0.74735,0.7474,103300000.0
2008-01-18 22:01:00,0.7474,0.74745,0.74725,0.74735,119200000.0
2008-01-18 22:02:00,0.74735,0.74745,0.7473,0.7474,23200000.0
2008-01-18 22:03:00,0.7474,0.7474,0.74735,0.7474,7900000.0
2008-01-18 22:04:00,0.74735,0.74745,0.74735,0.7474,23700000.0
2008-01-18 22:05:00,0.7474,0.74745,0.7473,0.74735,97600000.0
2008-01-18 22:06:00,0.74735,0.7475,0.7473,0.7474,44300000.0
2008-01-18 22:07:00,0.74745,0.74755,0.74735,0.74745,80300000.0
2008-01-18 22:08:00,0.74745,0.74745,0.74725,0.7474,148200000.0
2008-01-18 22:09:00,0.7474,0.74745,0.74725,0.7473,314700004.0
2008-01-18 22:10:00,0.7473,0.74735,0.74725,0.74735,118200000.0
2008-01-18 22:11:00,0.74735,0.74735,0.7473,0.7473,147700000.0
2008-01-18 22:12:00,0.7473,0.74745,0.7473,0.74745,448400000.0
2008-01-18 22:13:00,0.74745,0.74765,0.7474,0.74745,1121599996.0
2008-01-18 22:14:00,0.74745,0.7475,0.7474,0.7474,477300005.0
2008-01-18 22:15:00,0.7474,0.74755,0.7474,0.7475,750100001.0
2008-01-18 22:16:00,0.7475,0.7476,0.74745,0.7476,451199998.0
2008-01-18 22:17:00,0.7476,0.7476,0.74755,0.74755,106300000.0
2008-01-18 22:18:00,0.74755,0.7476,0.7475,0.7475,301900000.0
2008-01-18 22:19:00,0.74745,0.7476,0.74745,0.7476,295000000.0
2008-01-18 22:20:00,0.7476,0.74765,0.7476,0.74765,338100000.0
2008-01-18 22:21:00,0.74765,0.74765,0.7476,0.74765,94000000.0
2008-01-18 22:22:00,0.7476,0.74765,0.74755,0.74765,583699989.0
2008-01-18 22:23:00,0.7476,0.7477,0.7476,0.7477,576999990.0
2008-01-18 22:24:00,0.7477,0.7477,0.74765,0.74765,275100000.0
2008-01-18 22:25:00,0.74765,0.7477,0.74765,0.74765,250000000.0
2008-01-18 22:26:00,0.7477,0.7477,0.7476,0.7476,100400000.0
2008-01-18 22:27:00,0.7476,0.74765,0.7476,0.74765,53100000.0
2008-01-18 22:28:00,0.7476,0.7477,0.7475,0.7475,604100006.0
2008-01-18 22:29:00,0.74755,0.7477,0.7475,0.7476,963700000.0
2008-01-18 22:30:00,0.74765,0.7477,0.7476,0.74765,647600000.0
2008-01-18 22:31:00,0.74765,0.74765,0.7473,0.7474,882999999.0
2008-01-18 22:32:00,0.7474,0.7474,0.7473,0.74735,489799999.0
2008-01-18 22:33:00,0.7474,0.7474,0.7473,0.7473,210200000.0
2008-01-18 22:34:00,0.74735,0.74735,0.7473,0.74735,329299999.0
2008-01-18 22:35:00,0.74735,0.7474,0.74735,0.7474,377699999.0
2008-01-18 22:36:00,0.74735,0.7475,0.74735,0.74735,1560700015.0
2008-01-18 22:37:00,0.74735,0.74755,0.74735,0.74745,661500002.0
2008-01-18 22:38:00,0.7474,0.7476,0.7474,0.74755,492500001.0
2008-01-18 22:39:00,0.74755,0.7476,0.74745,0.7475,1813999987.0
2008-01-18 22:40:00,0.74755,0.74765,0.7474,0.74755,1924199968.0
2008-01-18 22:41:00,0.7476,0.74765,0.74755,0.74765,721099998.0
2008-01-18 22:42:00,0.7476,0.74765,0.7476,0.74765,505400000.0
2008-01-18 22:43:00,0.74765,0.74765,0.7476,0.74765,157500001.0
2008-01-18 22:44:00,0.74765,0.74765,0.7475,0.74755,859700000.0
2008-01-18 22:45:00,0.74755,0.7476,0.7475,0.7475,517599995.0
2008-01-18 22:46:00,0.74755,0.74755,0.74735,0.74745,1894900008.0
2008-01-18 22:47:00,0.74745,0.74765,0.74745,0.7475,1120200002.0
2008-01-18 22:48:00,0.7475,0.74755,0.74745,0.74755,237499999.0
2008-01-18 22:49:00,0.74755,0.74765,0.7474,0.7475,822700008.0
2008-01-18 22:50:00,0.7475,0.74755,0.74745,0.74755,719299999.0
2008-01-18 22:51:00,0.7475,0.74755,0.74745,0.7475,506999997.0
2008-01-18 22:52:00,0.7475,0.74755,0.74745,0.7475,717399998.0
2008-01-18 22:53:00,0.7475,0.7477,0.7475,0.7477,1264499996.0
2008-01-18 22:54:00,0.74765,0.7478,0.7476,0.74775,1125999994.0
2008-01-18 22:55:00,0.7478,0.7479,0.74765,0.74775,1931299985.0
2008-01-18 22:56:00,0.74775,0.7478,0.74765,0.74775,1229100006.0
2008-01-18 22:57:00,0.74775,0.74775,0.74755,0.74765,1296399999.0
2008-01-18 22:58:00,0.74765,0.74775,0.74765,0.7477,1185000007.0
2008-01-18 22:59:00,0.7476,0.7477,0.7476,0.7476,210400001.0
2008-01-18 23:01:00,0.74765,0.74765,0.74743,0.7476,210400001.0
2008-01-18 23:02:00,0.74758,0.74767,0.74751,0.74753,158300000.0
2008-01-18 23:03:00,0.74755,0.74761,0.74752,0.74761,249700001.0
2008-01-18 23:04:00,0.74761,0.74761,0.7475,0.74759,509200000.0
2008-01-18 23:05:00,0.74761,0.74761,0.74749,0.74749,258600001.0
2008-01-18 23:06:00,0.74741,0.74752,0.74727,0.74735,563799998.0
2008-01-18 23:07:00,0.74739,0.74747,0.74735,0.74745,291900002.0
2008-01-18 23:08:00,0.74749,0.74759,0.7474,0.7474,573399996.0
2008-01-18 23:09:00,0.74738,0.7475,0.74738,0.74749,190300002.0
2008-01-18 23:10:00,0.74754,0.74754,0.7474,0.74746,359200000.0
2008-01-18 23:11:00,0.74743,0.74743,0.7473,0.74739,136600000.0
2008-01-18 23:12:00,0.74738,0.74747,0.74738,0.74743,180200001.0
2008-01-18 23:13:00,0.74742,0.74743,0.7473,0.7474,141499999.0
2008-01-18 23:14:00,0.74743,0.74748,0.74736,0.74748,184900001.0
2008-01-18 23:15:00,0.74746,0.74754,0.74742,0.74744,478500001.0
2008-01-18 23:16:00,0.7474,0.74741,0.74724,0.74735,109700000.0
2008-01-18 23:17:00,0.7474,0.74743,0.74736,0.7474,289700000.0
2008-01-18 23:18:00,0.74736,0.74744,0.74734,0.7474,481999998.0
2008-01-18 23:19:00,0.7474,0.74743,0.74738,0.7474,473700003.0
2008-01-18 23:20:00,0.74743,0.7475,0.74741,0.74741,251400000.0
2008-01-18 23:21:00,0.74738,0.74739,0.74718,0.74736,43000000.0
2008-01-18 23:22:00,0.7474,0.74745,0.74731,0.74732,878699993.0
2008-01-18 23:23:00,0.74729,0.74736,0.74725,0.74725,515200000.0
2008-01-18 23:24:00,0.74733,0.74744,0.74732,0.74737,436999998.0
2008-01-18 23:25:00,0.74729,0.74729,0.74701,0.74701,264700000.0
2008-01-18 23:26:00,0.74701,0.74707,0.74696,0.74697,255200000.0
2008-01-18 23:27:00,0.74699,0.74714,0.74687,0.74696,239999998.0
2008-01-18 23:28:00,0.74702,0.74715,0.74695,0.74695,824699998.0
2008-01-18 23:29:00,0.74693,0.74711,0.7469,0.74702,831099999.0
2008-01-18 23:30:00,0.74701,0.7471,0.74688,0.74691,407900000.0
2008-01-18 23:31:00,0.74682,0.74705,0.7468,0.74699,415899999.0
2008-01-18 23:32:00,0.74703,0.74707,0.74694,0.74697,363100000.0
2008-01-18 23:33:00,0.74695,0.74706,0.74691,0.747,568300001.0
2008-01-18 23:34:00,0.74704,0.74718,0.74699,0.74717,908399998.0
2008-01-18 23:35:00,0.74719,0.74729,0.74717,0.74727,362000000.0
2008-01-18 23:36:00,0.74725,0.74733,0.74725,0.74727,284400002.0
2008-01-18 23:37:00,0.74724,0.74727,0.74717,0.74725,648300002.0
2008-01-18 23:38:00,0.74725,0.74731,0.74715,0.74718,691699999.0
2008-01-18 23:39:00,0.74721,0.74734,0.74718,0.74734,384400003.0
2008-01-18 23:40:00,0.74735,0.74735,0.74719,0.74725,419100002.0
2008-01-18 23:41:00,0.74726,0.74731,0.74716,0.74716,338500000.0
2008-01-18 23:42:00,0.74715,0.74727,0.74715,0.74725,144999999.0
2008-01-18 23:43:00,0.74724,0.74726,0.74712,0.74725,157900001.0
2008-01-18 23:44:00,0.74728,0.74732,0.74723,0.74725,545000003.0
2008-01-18 23:45:00,0.74726,0.74729,0.74718,0.74718,529300000.0
2008-01-18 23:46:00,0.74719,0.74744,0.74719,0.74728,273000000.0
2008-01-18 23:47:00,0.74726,0.74726,0.74714,0.74722,733399999.0
2008-01-18 23:48:00,0.74715,0.74716,0.74704,0.74712,266800000.0
2008-01-18 23:49:00,0.74713,0.74718,0.74706,0.74706,544299999.0
2008-01-18 23:50:00,0.74707,0.74714,0.74703,0.74704,431699999.0
2008-01-18 23:51:00,0.74709,0.74721,0.74709,0.74713,670200001.0
2008-01-18 23:52:00,0.74711,0.74731,0.74711,0.74727,451800001.0
2008-01-18 23:53:00,0.74726,0.74731,0.74722,0.74723,245699998.0
2008-01-18 23:54:00,0.74723,0.74728,0.74719,0.74723,168600000.0
2008-01-18 23:55:00,0.74728,0.74754,0.74728,0.74752,230999997.0
2008-01-18 23:56:00,0.74749,0.74752,0.7473,0.74734,537799997.0
2008-01-18 23:57:00,0.74728,0.74732,0.74723,0.74727,568699998.0
2008-01-18 23:58:00,0.74729,0.74748,0.74729,0.74732,398900001.0
2008-01-18 23:59:00,0.7473,0.74735,0.74724,0.74725,779199996.0
2008-01-21 00:00:00,0.74571,0.7459,0.74567,0.7457,559100004.0
2008-01-21 00:01:00,0.74546,0.74565,0.74546,0.74561,462000001.0
2008-01-21 00:02:00,0.74559,0.74581,0.74559,0.74568,980800003.0
2008-01-21 00:03:00,0.74563,0.74568,0.74558,0.74561,962999999.0
2008-01-21 00:04:00,0.7458,0.74583,0.74565,0.74565,923300001.0
2008-01-21 00:05:00,0.74558,0.74564,0.74557,0.74564,220499999.0
2008-01-21 00:06:00,0.74576,0.74576,0.74559,0.74567,386399999.0
2008-01-21 00:07:00,0.74562,0.74565,0.74558,0.7456,157300000.0
2008-01-21 00:08:00,0.74585,0.74585,0.74563,0.7457,276899998.0
2008-01-21 00:09:00,0.74567,0.74569,0.74556,0.74568,798099998.0
2008-01-21 00:10:00,0.7457,0.74575,0.74555,0.74567,539599997.0
2008-01-21 00:11:00,0.74565,0.7458,0.74552,0.74567,373000001.0
2008-01-21 00:12:00,0.74555,0.74555,0.74555,0.74555,208000000.0
2008-01-21 00:13:00,0.7457,0.7458,0.7457,0.7457,50300000.0
2008-01-21 00:14:00,0.7457,0.7458,0.7456,0.7458,82100000.0
2008-01-21 00:15:00,0.7458,0.7458,0.74555,0.74555,143000000.0
2008-01-21 00:16:00,0.74555,0.7459,0.74555,0.7457,221900000.0
2008-01-21 00:17:00,0.7457,0.7457,0.7455,0.7457,208000000.0
2008-01-21 00:18:00,0.7457,0.7457,0.74565,0.74565,36500000.0
2008-01-21 00:19:00,0.7456,0.74565,0.7456,0.74565,174100000.0
2008-01-21 00:20:00,0.74565,0.7457,0.74565,0.7457,165500000.0
2008-01-21 00:21:00,0.7456,0.7457,0.7456,0.7457,173100000.0
2008-01-21 00:22:00,0.7456,0.7456,0.7455,0.7456,183800000.0
2008-01-21 00:23:00,0.74555,0.7458,0.74555,0.74575,485899999.0
2008-01-21 00:24:00,0.74575,0.7459,0.74575,0.7458,295399999.0
2008-01-21 00:25:00,0.7458,0.7459,0.7457,0.7459,492099999.0
2008-01-21 00:26:00,0.746,0.746,0.74585,0.74585,160900000.0
2008-01-21 00:27:00,0.74585,0.7459,0.7458,0.7459,513800000.0
2008-01-21 00:28:00,0.7459,0.7459,0.7458,0.74585,177600000.0
2008-01-21 00:29:00,0.74585,0.74585,0.7456,0.7458,427700000.0
2008-01-21 00:30:00,0.7458,0.7458,0.74565,0.74565,81400000.0
2008-01-21 00:31:00,0.7457,0.74575,0.7455,0.74575,41800000.0
2008-01-21 00:32:00,0.7457,0.74575,0.7455,0.7456,71300000.0
2008-01-21 00:33:00,0.7455,0.74575,0.7455,0.7457,57900000.0
2008-01-21 00:34:00,0.7457,0.7458,0.7456,0.7458,50400000.0
2008-01-21 00:35:00,0.7458,0.7458,0.7456,0.7457,47200000.0
2008-01-21 00:36:00,0.7456,0.74575,0.7456,0.7457,37000000.0
2008-01-21 00:37:00,0.7458,0.7458,0.7456,0.7458,19600000.0
2008-01-21 00:38:00,0.7458,0.7458,0.7457,0.7457,15100000.0
2008-01-21 00:39:00,0.74575,0.74575,0.7456,0.74575,31400000.0
2008-01-21 00:40:00,0.74575,0.7458,0.7457,0.74575,18600000.0
2008-01-21 00:41:00,0.74575,0.746,0.74575,0.7459,24500000.0
2008-01-21 00:42:00,0.7459,0.74595,0.7457,0.7458,33200000.0
2008-01-21 00:43:00,0.7458,0.74585,0.7457,0.7457,15700000.0
2008-01-21 00:44:00,0.7457,0.7459,0.7457,0.7459,23300000.0
2008-01-21 00:45:00,0.74595,0.74595,0.74585,0.74585,12600000.0
2008-01-21 00:46:00,0.74585,0.7459,0.74585,0.7459,10100000.0
2008-01-21 00:47:00,0.7459,0.74595,0.7458,0.74585,56200000.0
2008-01-21 00:48:00,0.74585,0.74595,0.7458,0.7458,88400000.0
2008-01-21 00:49:00,0.7458,0.7459,0.7457,0.7459,71800000.0
2008-01-21 00:50:00,0.7459,0.746,0.7459,0.7459,34900000.0
2008-01-21 00:51:00,0.7459,0.7459,0.74585,0.7459,68500000.0
2008-01-21 00:52:00,0.7459,0.7459,0.74565,0.7457,76600000.0
2008-01-21 00:53:00,0.7457,0.74575,0.74565,0.74575,37500000.0
2008-01-21 00:54:00,0.7457,0.74575,0.7456,0.7457,26200000.0
2008-01-21 00:55:00,0.7457,0.74575,0.7457,0.7457,2500000.0
2008-01-21 00:56:00,0.7457,0.74575,0.7456,0.7457,49700000.0
2008-01-21 00:57:00,0.7457,0.74575,0.7457,0.74575,21900000.0
2008-01-21 00:58:00,0.74575,0.74575,0.7457,0.7457,8600000.0
2008-01-21 00:59:00,0.74565,0.74575,0.74565,0.7457,86500000.0
2008-01-21 01:00:00,0.7457,0.7457,0.7456,0.7457,104800000.0
2008-01-21 01:01:00,0.7457,0.7457,0.7455,0.7455,74000000.0
2008-01-21 01:02:00,0.74555,0.74565,0.7455,0.74565,71200000.0
2008-01-21 01:03:00,0.74565,0.74575,0.74565,0.7457,16300000.0
2008-01-21 01:04:00,0.7457,0.74585,0.7457,0.74575,41900000.0
2008-01-21 01:05:00,0.7458,0.7458,0.7456,0.7456,117400000.0
2008-01-21 01:06:00,0.7456,0.74575,0.7455,0.74575,116000000.0
2008-01-21 01:07:00,0.74575,0.74575,0.7455,0.7456,98800000.0
2008-01-21 01:08:00,0.7456,0.7456,0.74545,0.74545,54000000.0
2008-01-21 01:09:00,0.7455,0.7455,0.74545,0.74545,139300000.0
2008-01-21 01:10:00,0.74545,0.7455,0.7454,0.74545,45300000.0
2008-01-21 01:11:00,0.74545,0.74545,0.7453,0.74535,70700000.0
2008-01-21 01:12:00,0.74535,0.7454,0.74535,0.7454,51300000.0
2008-01-21 01:13:00,0.7454,0.74545,0.7454,0.7454,255200000.0
2008-01-21 01:14:00,0.7454,0.74545,0.7454,0.74545,126700000.0
2008-01-21 01:15:00,0.74545,0.74545,0.7454,0.74545,53500000.0
2008-01-21 01:16:00,0.74545,0.7455,0.74535,0.74535,26700000.0
2008-01-21 01:17:00,0.74535,0.74545,0.74535,0.74545,28300000.0
2008-01-21 01:18:00,0.74545,0.7455,0.74535,0.74545,38500000.0
2008-01-21 01:19:00,0.74545,0.7455,0.7454,0.7455,141300000.0
2008-01-21 01:20:00,0.7455,0.7455,0.7454,0.7454,11300000.0
2008-01-21 01:21:00,0.74545,0.7455,0.7454,0.7455,20000000.0
2008-01-21 01:22:00,0.7455,0.7455,0.7452,0.74525,55500000.0
2008-01-21 01:23:00,0.74525,0.74535,0.74525,0.7453,112200000.0
2008-01-21 01:24:00,0.7453,0.74535,0.7453,0.7453,58400000.0
2008-01-21 01:25:00,0.7453,0.74535,0.7452,0.7453,95700000.0
2008-01-21 01:26:00,0.7453,0.7454,0.7453,0.7454,39300000.0
2008-01-21 01:27:00,0.7454,0.74545,0.74535,0.7454,155100000.0
2008-01-21 01:28:00,0.7454,0.7454,0.7454,0.7454,46000000.0
2008-01-21 01:29:00,0.7454,0.7456,0.7454,0.7455,63000000.0
2008-01-21 01:30:00,0.7455,0.74565,0.7455,0.74555,82400000.0
2008-01-21 01:31:00,0.7456,0.7456,0.74545,0.74555,156200000.0
2008-01-21 01:32:00,0.74555,0.7456,0.7455,0.74555,65300000.0
2008-01-21 01:33:00,0.74555,0.74555,0.74545,0.74555,28700000.0
2008-01-21 01:34:00,0.74555,0.74555,0.7454,0.74545,245800000.0
2008-01-21 01:35:00,0.74545,0.74555,0.7454,0.74545,330900000.0
2008-01-21 01:36:00,0.74545,0.74555,0.74545,0.7455,226300000.0
2008-01-21 01:37:00,0.74545,0.74555,0.7453,0.74555,151100000.0
2008-01-21 01:38:00,0.74555,0.74555,0.7454,0.7454,62200000.0
2008-01-21 01:39:00,0.7455,0.74555,0.74545,0.7455,69500000.0
2008-01-21 01:40:00,0.7455,0.7455,0.7453,0.74535,189700000.0
2008-01-21 01:41:00,0.74535,0.74545,0.74535,0.74545,56600000.0
2008-01-21 01:42:00,0.74555,0.7456,0.7454,0.74545,234600000.0
2008-01-21 01:43:00,0.74545,0.7455,0.7454,0.7455,29500000.0
2008-01-21 01:44:00,0.7455,0.74555,0.7455,0.74555,84900000.0
2008-01-21 01:45:00,0.74555,0.7456,0.74545,0.74545,174700000.0
2008-01-21 01:46:00,0.7455,0.74555,0.74545,0.74555,62800000.0
2008-01-21 01:47:00,0.74555,0.74555,0.74545,0.7455,87000000.0
2008-01-21 01:48:00,0.7455,0.74555,0.74535,0.7454,317200000.0
2008-01-21 01:49:00,0.7454,0.7455,0.7454,0.74545,71200000.0
2008-01-21 01:50:00,0.74545,0.7455,0.7453,0.7453,91400000.0
2008-01-21 01:51:00,0.74535,0.7454,0.74525,0.7454,135600000.0
2008-01-21 01:52:00,0.7454,0.74545,0.7453,0.7453,77500000.0
2008-01-21 01:53:00,0.74535,0.74555,0.7453,0.7454,377500000.0
2008-01-21 01:54:00,0.7454,0.74555,0.74535,0.74545,69300000.0
2008-01-21 01:55:00,0.74545,0.7455,0.74535,0.74545,351100000.0
2008-01-21 01:56:00,0.74545,0.74565,0.74545,0.74565,169100000.0
2008-01-21 01:57:00,0.74565,0.7457,0.7456,0.7456,24500000.0
2008-01-21 01:58:00,0.7456,0.74565,0.7456,0.74565,94600000.0
2008-01-21 01:59:00,0.74565,0.74565,0.7455,0.74565,227600000.0
2008-01-21 02:00:00,0.74565,0.7458,0.74565,0.74565,302500000.0
2008-01-21 02:01:00,0.7457,0.7458,0.74555,0.7456,168299998.0
2008-01-21 02:02:00,0.7456,0.74575,0.7456,0.7456,345600000.0
2008-01-21 02:03:00,0.7456,0.74585,0.7456,0.7457,523799999.0
2008-01-21 02:04:00,0.74575,0.74585,0.74575,0.74585,194300000.0
2008-01-21 02:05:00,0.74585,0.74585,0.7456,0.7456,176600000.0
2008-01-21 02:06:00,0.7456,0.74585,0.7456,0.7458,488900003.0
2008-01-21 02:07:00,0.7458,0.7459,0.74525,0.74545,894900006.0
2008-01-21 02:08:00,0.74545,0.7458,0.74545,0.74575,770299999.0
2008-01-21 02:09:00,0.74575,0.7458,0.7453,0.74545,989699999.0
2008-01-21 02:10:00,0.74545,0.7458,0.7454,0.74575,411200000.0
2008-01-21 02:11:00,0.74575,0.74595,0.74565,0.7459,520600000.0
2008-01-21 02:12:00,0.7459,0.746,0.7458,0.74595,329900000.0
2008-01-21 02:13:00,0.74595,0.74615,0.7459,0.7459,241100000.0
2008-01-21 02:14:00,0.74595,0.746,0.74585,0.7459,925999998.0
2008-01-21 02:15:00,0.7459,0.746,0.74565,0.74595,1240900003.0
2008-01-21 02:16:00,0.746,0.74605,0.7458,0.74595,274300000.0
2008-01-21 02:17:00,0.74595,0.74595,0.74585,0.74585,656000004.0
2008-01-21 02:18:00,0.7459,0.7462,0.7459,0.74605,726000003.0
2008-01-21 02:19:00,0.74605,0.74605,0.7458,0.7459,1256600005.0
2008-01-21 02:20:00,0.7459,0.74605,0.74585,0.74585,199900000.0
2008-01-21 02:21:00,0.74585,0.74595,0.7458,0.74585,449900000.0
2008-01-21 02:22:00,0.74585,0.7459,0.74575,0.7458,934000000.0
2008-01-21 02:23:00,0.7458,0.7459,0.7458,0.74585,392500000.0
2008-01-21 02:24:00,0.74585,0.74595,0.74585,0.74585,429700000.0
2008-01-21 02:25:00,0.74585,0.74615,0.74585,0.74605,786499997.0
2008-01-21 02:26:00,0.74605,0.74605,0.74595,0.74605,243600000.0
2008-01-21 02:27:00,0.74605,0.74605,0.74585,0.74585,223400000.0
2008-01-21 02:28:00,0.74585,0.746,0.74575,0.7458,804000000.0
2008-01-21 02:29:00,0.7458,0.74605,0.74575,0.746,425600001.0
2008-01-21 02:30:00,0.74595,0.746,0.74585,0.74595,112000000.0
2008-01-21 02:31:00,0.74595,0.746,0.74575,0.7458,412900000.0
2008-01-21 02:32:00,0.74585,0.74585,0.7456,0.74565,675000000.0
2008-01-21 02:33:00,0.7457,0.74605,0.74565,0.74595,1145100000.0
2008-01-21 02:34:00,0.74595,0.74605,0.7459,0.74595,451800000.0
2008-01-21 02:35:00,0.74595,0.746,0.74575,0.74585,593699997.0
2008-01-21 02:36:00,0.74585,0.74585,0.74565,0.74575,575700003.0
2008-01-21 02:37:00,0.74575,0.7459,0.74575,0.74575,261500000.0
2008-01-21 02:38:00,0.74575,0.7458,0.74565,0.74565,58200000.0
2008-01-21 02:39:00,0.74565,0.74585,0.7456,0.7458,68000000.0
2008-01-21 02:40:00,0.7458,0.74595,0.74575,0.7458,540900003.0
2008-01-21 02:41:00,0.7458,0.74605,0.7458,0.74585,485700000.0
2008-01-21 02:42:00,0.74585,0.74605,0.74585,0.74595,479500002.0
2008-01-21 02:43:00,0.74595,0.74605,0.7459,0.74595,594499998.0
2008-01-21 02:44:00,0.746,0.74615,0.74595,0.746,425000000.0
2008-01-21 02:45:00,0.746,0.7461,0.7459,0.74595,344000000.0
2008-01-21 02:46:00,0.74585,0.746,0.74565,0.74575,1236600001.0
2008-01-21 02:47:00,0.74575,0.74585,0.74565,0.74565,1865600002.0
2008-01-21 02:48:00,0.74565,0.7458,0.7456,0.7458,1143600000.0
2008-01-21 02:49:00,0.7458,0.74585,0.74575,0.74585,602100003.0
2008-01-21 02:50:00,0.74585,0.74585,0.7457,0.7457,1590400002.0
2008-01-21 02:51:00,0.7457,0.7458,0.74565,0.74565,1409199990.0
2008-01-21 02:52:00,0.7457,0.7457,0.7456,0.7457,771100007.0
2008-01-21 02:53:00,0.7457,0.7457,0.74565,0.74565,583500007.0
2008-01-21 02:54:00,0.74565,0.74565,0.74535,0.74555,1476500025.0
2008-01-21 02:55:00,0.74535,0.74555,0.74535,0.74545,1074400001.0
2008-01-21 02:56:00,0.7454,0.74545,0.7454,0.74545,851400013.0
2008-01-21 02:57:00,0.7455,0.74555,0.7454,0.7454,702300000.0
2008-01-21 02:58:00,0.7454,0.74545,0.74535,0.74545,478700000.0
2008-01-21 02:59:00,0.74545,0.74545,0.74515,0.74525,722700000.0
2008-01-21 03:00:00,0.74525,0.7455,0.74505,0.74505,1345199993.0
2008-01-21 03:01:00,0.7451,0.74535,0.74505,0.7452,1335199988.0
2008-01-21 03:02:00,0.7452,0.7453,0.7451,0.7453,954300000.0
2008-01-21 03:03:00,0.7453,0.74555,0.7451,0.7452,937300003.0
2008-01-21 03:04:00,0.7452,0.74545,0.7452,0.74525,1383099997.0
2008-01-21 03:05:00,0.7453,0.74535,0.74515,0.74515,546700001.0
2008-01-21 03:06:00,0.7452,0.74535,0.7451,0.7453,890700001.0
2008-01-21 03:07:00,0.7453,0.74535,0.7451,0.74515,1251899983.0
2008-01-21 03:08:00,0.7451,0.74515,0.745,0.74505,1275399999.0
2008-01-21 03:09:00,0.7451,0.7453,0.7451,0.7453,560500001.0
2008-01-21 03:10:00,0.7453,0.7454,0.7452,0.74525,430600004.0
2008-01-21 03:11:00,0.74525,0.7453,0.7452,0.7453,489199997.0
2008-01-21 03:12:00,0.7453,0.7455,0.74525,0.7453,680600000.0
2008-01-21 03:13:00,0.7453,0.7454,0.74525,0.7454,454700002.0
2008-01-21 03:14:00,0.74535,0.7454,0.7452,0.74535,1023400000.0
2008-01-21 03:15:00,0.74535,0.74535,0.7453,0.74535,580600001.0
2008-01-21 03:16:00,0.7453,0.74555,0.7453,0.7455,331899999.0
2008-01-21 03:17:00,0.74545,0.7455,0.74535,0.74545,1207200019.0
2008-01-21 03:18:00,0.7455,0.7456,0.74545,0.7456,284200003.0
2008-01-21 03:19:00,0.7455,0.74565,0.7455,0.74565,187399998.0
2008-01-21 03:20:00,0.74565,0.74575,0.7456,0.74575,46100000.0
2008-01-21 03:21:00,0.74575,0.74575,0.7455,0.7456,724000001.0
2008-01-21 03:22:00,0.7456,0.7457,0.7455,0.7456,1431900027.0
2008-01-21 03:23:00,0.7454,0.7456,0.7454,0.7456,1314200033.0
2008-01-21 03:24:00,0.74555,0.74565,0.7455,0.7456,1314200033.0
2008-01-21 03:25:00,0.7456,0.7457,0.7456,0.74565,1518200019.0
2008-01-21 03:26:00,0.74565,0.74565,0.74555,0.7456,1021800002.0
2008-01-21 03:27:00,0.7456,0.74575,0.74555,0.7457,1573300003.0
2008-01-21 03:28:00,0.7457,0.7457,0.7456,0.7456,442099999.0
2008-01-21 03:29:00,0.7456,0.74565,0.7456,0.74565,231300000.0
2008-01-21 03:30:00,0.74565,0.74575,0.74555,0.74575,909200006.0
2008-01-21 03:31:00,0.74575,0.746,0.74575,0.7458,495699997.0
2008-01-21 03:32:00,0.74585,0.74585,0.7457,0.7458,519000002.0
2008-01-21 03:33:00,0.7458,0.7458,0.7457,0.74575,117800000.0
2008-01-21 03:34:00,0.74575,0.74585,0.74575,0.74575,151100000.0
2008-01-21 03:35:00,0.74575,0.7458,0.7456,0.7456,203800000.0
2008-01-21 03:36:00,0.7456,0.74575,0.74555,0.74565,275399999.0
2008-01-21 03:37:00,0.74565,0.7457,0.7455,0.7456,521800001.0
2008-01-21 03:38:00,0.74565,0.7457,0.7456,0.7457,77100000.0
2008-01-21 03:39:00,0.7457,0.7458,0.74565,0.7457,175200000.0
2008-01-21 03:40:00,0.74575,0.7458,0.7457,0.74575,89900000.0
2008-01-21 03:41:00,0.7457,0.7458,0.7457,0.7458,12200000.0
2008-01-21 03:42:00,0.7456,0.7458,0.7456,0.7458,201999996.0
2008-01-21 03:43:00,0.7458,0.7458,0.7456,0.74565,352000000.0
2008-01-21 03:44:00,0.74565,0.74575,0.74555,0.7456,823800006.0
2008-01-21 03:45:00,0.7456,0.74565,0.74555,0.7456,754100003.0
2008-01-21 03:46:00,0.7456,0.74565,0.74545,0.74555,370199994.0
2008-01-21 03:47:00,0.74555,0.7457,0.74555,0.74565,406299992.0
2008-01-21 03:48:00,0.74565,0.74565,0.74555,0.74555,327900000.0
2008-01-21 03:49:00,0.74565,0.74585,0.7456,0.74585,299699998.0
2008-01-21 03:50:00,0.74585,0.74585,0.74565,0.74575,782299991.0
2008-01-21 03:51:00,0.74575,0.7458,0.74575,0.74575,510100002.0
2008-01-21 03:52:00,0.74575,0.74585,0.7457,0.7458,164299999.0
2008-01-21 03:53:00,0.7458,0.74595,0.7458,0.74595,404500000.0
2008-01-21 03:54:00,0.74595,0.74595,0.74585,0.74585,330200000.0
2008-01-21 03:55:00,0.7459,0.74605,0.74585,0.7459,975600004.0
2008-01-21 03:56:00,0.74585,0.746,0.7458,0.7458,1658899994.0
2008-01-21 03:57:00,0.7458,0.7459,0.7457,0.7458,1587900000.0
2008-01-21 03:58:00,0.74575,0.74585,0.74575,0.7458,770200007.0
2008-01-21 03:59:00,0.7458,0.7459,0.74575,0.74585,460899996.0
2008-01-21 04:00:00,0.74585,0.746,0.74585,0.746,944699996.0
2008-01-21 04:01:00,0.746,0.746,0.74585,0.74585,624400000.0
2008-01-21 04:02:00,0.74585,0.74585,0.74575,0.74585,440300000.0
2008-01-21 04:03:00,0.74585,0.746,0.7458,0.7458,237700000.0
2008-01-21 04:04:00,0.7458,0.74585,0.7458,0.74585,71100000.0
2008-01-21 04:05:00,0.74585,0.74585,0.74575,0.7458,133100000.0
2008-01-21 04:06:00,0.74575,0.7458,0.74575,0.74575,588000001.0
2008-01-21 04:07:00,0.7458,0.7458,0.7457,0.7457,1113500000.0
2008-01-21 04:08:00,0.7457,0.7458,0.74565,0.7457,422699992.0
2008-01-21 04:09:00,0.7457,0.74575,0.7457,0.7457,241200000.0
2008-01-21 04:10:00,0.7457,0.7458,0.74565,0.74565,195400000.0
2008-01-21 04:11:00,0.74565,0.7457,0.74565,0.74565,508999999.0
2008-01-21 04:12:00,0.74565,0.7457,0.7456,0.74565,1098999999.0
2008-01-21 04:13:00,0.74565,0.74565,0.7456,0.7456,223400000.0
2008-01-21 04:14:00,0.7456,0.74565,0.74555,0.7456,605499999.0
2008-01-21 04:15:00,0.7456,0.74565,0.74555,0.74565,373800000.0
2008-01-21 04:16:00,0.74565,0.74565,0.74555,0.74555,200800000.0
2008-01-21 04:17:00,0.7456,0.7456,0.74555,0.74555,112400000.0
2008-01-21 04:18:00,0.74555,0.74555,0.7455,0.74555,362199994.0
2008-01-21 04:19:00,0.74555,0.74565,0.74555,0.74555,548700000.0
2008-01-21 04:20:00,0.74555,0.7456,0.7455,0.7456,483299996.0
2008-01-21 04:21:00,0.7456,0.7456,0.7455,0.74555,265699998.0
2008-01-21 04:22:00,0.74555,0.7456,0.74545,0.74555,864599993.0
2008-01-21 04:23:00,0.74555,0.74555,0.74555,0.74555,307000000.0
2008-01-21 04:24:00,0.74555,0.7456,0.7455,0.7455,248200000.0
2008-01-21 04:25:00,0.7455,0.74555,0.74525,0.7454,363199996.0
2008-01-21 04:26:00,0.7454,0.7455,0.7453,0.7455,902400008.0
2008-01-21 04:27:00,0.7455,0.74555,0.74545,0.74555,117300000.0
2008-01-21 04:28:00,0.74555,0.74555,0.7453,0.7453,222100000.0
2008-01-21 04:29:00,0.7453,0.74545,0.74525,0.7453,217900003.0
2008-01-21 04:30:00,0.7453,0.7457,0.74525,0.74535,578500002.0
2008-01-21 04:31:00,0.74535,0.7456,0.74535,0.7455,658100000.0
2008-01-21 04:32:00,0.7455,0.7456,0.7455,0.7456,37600000.0
2008-01-21 04:33:00,0.7456,0.7456,0.74555,0.74555,90900000.0
2008-01-21 04:34:00,0.74555,0.74565,0.7455,0.74555,261700000.0
2008-01-21 04:35:00,0.74555,0.74565,0.7455,0.74565,528500000.0
2008-01-21 04:36:00,0.74565,0.74565,0.74555,0.74555,457100000.0
2008-01-21 04:37:00,0.74555,0.7457,0.74555,0.74565,791499995.0
2008-01-21 04:38:00,0.74565,0.7457,0.74545,0.74565,63900000.0
2008-01-21 04:39:00,0.74565,0.74565,0.7456,0.7456,54200000.0
2008-01-21 04:40:00,0.7456,0.7456,0.74555,0.74555,206800000.0
2008-01-21 04:41:00,0.74555,0.74565,0.74555,0.74555,492200005.0
2008-01-21 04:42:00,0.7456,0.7456,0.74555,0.74555,91500000.0
2008-01-21 04:43:00,0.74555,0.74555,0.7454,0.7455,338300006.0
2008-01-21 04:44:00,0.7455,0.74555,0.74545,0.74545,554399998.0
2008-01-21 04:45:00,0.7455,0.7455,0.7454,0.7455,253800000.0
2008-01-21 04:46:00,0.74545,0.7455,0.74535,0.7455,226200000.0
2008-01-21 04:47:00,0.7455,0.7455,0.7454,0.7454,110600000.0
2008-01-21 04:48:00,0.74545,0.7455,0.7454,0.7455,138200000.0
2008-01-21 04:49:00,0.7455,0.7455,0.74535,0.7455,236000000.0
2008-01-21 04:50:00,0.74545,0.7455,0.74545,0.74545,407600000.0
2008-01-21 04:51:00,0.74545,0.7456,0.74545,0.74555,344700000.0
2008-01-21 04:52:00,0.74555,0.74555,0.74545,0.74555,216900000.0
2008-01-21 04:53:00,0.74555,0.74555,0.74545,0.74545,915700005.0
2008-01-21 04:54:00,0.7455,0.7455,0.74545,0.7455,134400004.0
2008-01-21 04:55:00,0.7455,0.74555,0.74545,0.7455,298800000.0
2008-01-21 04:56:00,0.7455,0.7455,0.74545,0.7455,27300000.0
2008-01-21 04:57:00,0.7455,0.74555,0.74545,0.74545,33800000.0
2008-01-21 04:58:00,0.74545,0.74545,0.7452,0.74545,162900000.0
2008-01-21 04:59:00,0.74545,0.7455,0.7454,0.7454,137300000.0
2008-01-21 05:00:00,0.7454,0.74545,0.7452,0.74545,155300000.0
2008-01-21 05:01:00,0.7454,0.7455,0.7454,0.74545,194100000.0
2008-01-21 05:02:00,0.74545,0.74545,0.74525,0.74525,183400000.0
2008-01-21 05:03:00,0.74525,0.74545,0.74525,0.7454,283900000.0
2008-01-21 05:04:00,0.74545,0.7455,0.74535,0.7455,636000002.0
2008-01-21 05:05:00,0.7455,0.74555,0.74545,0.74545,190600000.0
2008-01-21 05:06:00,0.74545,0.7455,0.7453,0.7454,173800000.0
2008-01-21 05:07:00,0.7454,0.74555,0.7454,0.74555,76500001.0
2008-01-21 05:08:00,0.74555,0.74555,0.74545,0.74545,179900001.0
2008-01-21 05:09:00,0.74545,0.74555,0.7454,0.74545,263400005.0
2008-01-21 05:10:00,0.7455,0.74555,0.74535,0.74545,189800000.0
2008-01-21 05:11:00,0.74545,0.74545,0.7454,0.7454,93600000.0
2008-01-21 05:12:00,0.7454,0.74545,0.74535,0.74535,456199995.0
2008-01-21 05:13:00,0.7454,0.74555,0.74535,0.7455,602099990.0
2008-01-21 05:14:00,0.7455,0.7455,0.7454,0.7455,303500000.0
2008-01-21 05:15:00,0.7455,0.74555,0.74545,0.74555,43200000.0
2008-01-21 05:16:00,0.74545,0.7455,0.7453,0.7455,145700000.0
2008-01-21 05:17:00,0.7455,0.7455,0.7454,0.7454,118300000.0
2008-01-21 05:18:00,0.7454,0.7455,0.7454,0.74545,116700000.0
2008-01-21 05:19:00,0.74545,0.7455,0.74545,0.7455,153700000.0
2008-01-21 05:20:00,0.7455,0.7456,0.74545,0.74545,204100000.0
2008-01-21 05:21:00,0.74545,0.7455,0.74535,0.74535,69800000.0
2008-01-21 05:22:00,0.74535,0.74555,0.7453,0.7455,140500000.0
2008-01-21 05:23:00,0.74545,0.7455,0.74545,0.74545,332800003.0
2008-01-21 05:24:00,0.7455,0.74555,0.7454,0.7454,83800002.0
2008-01-21 05:25:00,0.74535,0.7455,0.74535,0.74545,251800000.0
2008-01-21 05:26:00,0.74525,0.74535,0.74525,0.74535,154400000.0
2008-01-21 05:27:00,0.74535,0.74565,0.74535,0.7455,214000000.0
2008-01-21 05:28:00,0.7455,0.7455,0.74535,0.74545,218800001.0
2008-01-21 05:29:00,0.74545,0.74545,0.74535,0.74545,474899993.0
2008-01-21 05:30:00,0.74545,0.7455,0.74535,0.74535,308100003.0
2008-01-21 05:31:00,0.7454,0.7456,0.74535,0.7455,685900000.0
2008-01-21 05:32:00,0.7455,0.7455,0.74545,0.74545,424500000.0
2008-01-21 05:33:00,0.74545,0.74555,0.7454,0.74545,1011500003.0
2008-01-21 05:34:00,0.7454,0.74545,0.74535,0.7454,642699973.0
2008-01-21 05:35:00,0.7454,0.74545,0.7454,0.7454,99400000.0
2008-01-21 05:36:00,0.7454,0.74545,0.74535,0.74535,365899994.0
2008-01-21 05:37:00,0.74535,0.7454,0.7453,0.7453,144200005.0
2008-01-21 05:38:00,0.7453,0.7455,0.74525,0.74545,265199999.0
2008-01-21 05:39:00,0.7454,0.74545,0.74525,0.7453,377099998.0
2008-01-21 05:40:00,0.7453,0.74545,0.7453,0.7454,415600000.0
2008-01-21 05:41:00,0.7454,0.74545,0.74535,0.74535,69800000.0
2008-01-21 05:42:00,0.74535,0.7454,0.7453,0.7453,57999999.0
2008-01-21 05:43:00,0.7453,0.74535,0.7453,0.74535,31200000.0
2008-01-21 05:44:00,0.74535,0.74545,0.74535,0.7454,171600005.0
2008-01-21 05:45:00,0.7454,0.74545,0.74535,0.74545,83600000.0
2008-01-21 05:46:00,0.74545,0.74545,0.74535,0.74545,64799997.0
2008-01-21 05:47:00,0.74545,0.74545,0.7453,0.7454,132300003.0
2008-01-21 05:48:00,0.7454,0.74545,0.7453,0.74535,141000001.0
2008-01-21 05:49:00,0.7453,0.74535,0.74515,0.7453,203899997.0
2008-01-21 05:50:00,0.7453,0.74535,0.74525,0.7453,315599998.0
2008-01-21 05:51:00,0.7453,0.74535,0.74525,0.74525,90999999.0
2008-01-21 05:52:00,0.74525,0.74535,0.74525,0.74525,481099999.0
2008-01-21 05:53:00,0.74525,0.7453,0.745,0.74515,767100009.0
2008-01-21 05:54:00,0.74515,0.74515,0.7449,0.7451,297300000.0
2008-01-21 05:55:00,0.7451,0.7451,0.7449,0.7449,904400006.0
2008-01-21 05:56:00,0.74495,0.74495,0.7445,0.7447,1066600001.0
2008-01-21 05:57:00,0.7447,0.7448,0.74465,0.74475,306399998.0
2008-01-21 05:58:00,0.7448,0.74485,0.7446,0.7447,621999997.0
2008-01-21 05:59:00,0.74475,0.74475,0.74455,0.7446,458000000.0
2008-01-21 06:00:00,0.7446,0.74485,0.74455,0.74475,917799997.0
2008-01-21 06:01:00,0.74475,0.7448,0.74455,0.74455,820899998.0
2008-01-21 06:02:00,0.74455,0.74475,0.7445,0.7447,684300000.0
2008-01-21 06:03:00,0.7447,0.74485,0.7446,0.74475,536900000.0
2008-01-21 06:04:00,0.74475,0.7449,0.74475,0.74485,833700000.0
2008-01-21 06:05:00,0.74485,0.74495,0.74475,0.74495,162200001.0
2008-01-21 06:06:00,0.74495,0.745,0.74475,0.7448,249900001.0
2008-01-21 06:07:00,0.74475,0.74485,0.74455,0.7448,1152100017.0
2008-01-21 06:08:00,0.7448,0.7448,0.7447,0.74475,83600000.0
2008-01-21 06:09:00,0.74475,0.7448,0.74465,0.74475,126900001.0
2008-01-21 06:10:00,0.74475,0.74475,0.7446,0.7447,195700000.0
2008-01-21 06:11:00,0.7447,0.7449,0.74465,0.7449,274200001.0
2008-01-21 06:12:00,0.74485,0.74485,0.74465,0.7448,209100000.0
2008-01-21 06:13:00,0.74485,0.7449,0.7448,0.7449,221100000.0
2008-01-21 06:14:00,0.7449,0.74495,0.74475,0.7448,458400000.0
2008-01-21 06:15:00,0.7448,0.74485,0.74475,0.74475,196500000.0
2008-01-21 06:16:00,0.74475,0.7448,0.74475,0.74475,66000000.0
2008-01-21 06:17:00,0.7448,0.7448,0.7447,0.74475,65700000.0
2008-01-21 06:18:00,0.7447,0.7448,0.7447,0.7447,92000000.0
2008-01-21 06:19:00,0.74475,0.74485,0.7447,0.7447,264900000.0
2008-01-21 06:20:00,0.7447,0.7448,0.7447,0.74475,153800000.0
2008-01-21 06:21:00,0.74475,0.74475,0.7447,0.74475,71600000.0
2008-01-21 06:22:00,0.74475,0.7449,0.74475,0.74485,240400000.0
2008-01-21 06:23:00,0.74485,0.7449,0.7447,0.7448,641500000.0
2008-01-21 06:24:00,0.7448,0.7449,0.7447,0.7448,454900000.0
2008-01-21 06:25:00,0.7448,0.745,0.7447,0.74495,172400000.0
2008-01-21 06:26:00,0.74495,0.74515,0.74475,0.74515,818200002.0
2008-01-21 06:27:00,0.74515,0.74515,0.745,0.7451,232400000.0
2008-01-21 06:28:00,0.7451,0.7451,0.745,0.745,254100000.0
2008-01-21 06:29:00,0.745,0.74505,0.74495,0.74495,52099999.0
2008-01-21 06:30:00,0.745,0.7451,0.74495,0.7451,186699996.0
2008-01-21 06:31:00,0.7451,0.7452,0.7451,0.7451,26900000.0
2008-01-21 06:32:00,0.74505,0.7452,0.74505,0.74505,221600000.0
2008-01-21 06:33:00,0.745,0.74505,0.74495,0.745,539399999.0
2008-01-21 06:34:00,0.745,0.745,0.745,0.745,29500000.0
2008-01-21 06:35:00,0.745,0.74505,0.7448,0.74485,646700000.0
2008-01-21 06:36:00,0.74485,0.74485,0.74475,0.7448,185500000.0
2008-01-21 06:37:00,0.7448,0.74485,0.7447,0.74485,674300000.0
2008-01-21 06:38:00,0.74485,0.7449,0.7447,0.7449,241400000.0
2008-01-21 06:39:00,0.7449,0.7449,0.7447,0.74485,407200000.0
2008-01-21 06:40:00,0.74485,0.74485,0.7448,0.74485,179200000.0
2008-01-21 06:41:00,0.7448,0.7449,0.74475,0.74485,231200000.0
2008-01-21 06:42:00,0.74485,0.74485,0.74465,0.74485,590899997.0
2008-01-21 06:43:00,0.7448,0.74485,0.74465,0.74465,193100000.0
2008-01-21 06:44:00,0.7447,0.74495,0.74465,0.74495,182099998.0
2008-01-21 06:45:00,0.7448,0.745,0.7448,0.74485,334100000.0
2008-01-21 06:46:00,0.74485,0.7449,0.7448,0.7449,330400000.0
2008-01-21 06:47:00,0.7449,0.7449,0.74475,0.74485,205399992.0
2008-01-21 06:48:00,0.74485,0.7449,0.7448,0.7448,184299996.0
2008-01-21 06:49:00,0.74485,0.7449,0.7448,0.7448,88300000.0
2008-01-21 06:50:00,0.7448,0.7448,0.7446,0.7447,68600000.0
2008-01-21 06:51:00,0.7447,0.7448,0.74455,0.7447,147700000.0
2008-01-21 06:52:00,0.7447,0.74475,0.7447,0.74475,115900000.0
2008-01-21 06:53:00,0.7447,0.7452,0.74465,0.7452,120800001.0
2008-01-21 06:54:00,0.7452,0.7452,0.7449,0.74505,1297399998.0
2008-01-21 06:55:00,0.74505,0.7452,0.745,0.7451,378600000.0
2008-01-21 06:56:00,0.7451,0.7451,0.74485,0.7449,696900000.0
2008-01-21 06:57:00,0.74485,0.74515,0.74485,0.7451,633999997.0
2008-01-21 06:58:00,0.7451,0.74515,0.745,0.745,333000000.0
2008-01-21 06:59:00,0.74505,0.7451,0.7447,0.74485,291300000.0
2008-01-21 07:00:00,0.7448,0.74495,0.7448,0.74485,833500008.0
2008-01-21 07:01:00,0.74485,0.7451,0.7448,0.74495,421400001.0
2008-01-21 07:02:00,0.74495,0.745,0.74485,0.7449,566900007.0
2008-01-21 07:03:00,0.74495,0.745,0.7448,0.7449,322100005.0
2008-01-21 07:04:00,0.74485,0.74515,0.7448,0.745,749800001.0
2008-01-21 07:05:00,0.745,0.74505,0.7449,0.74495,562300000.0
2008-01-21 07:06:00,0.74495,0.745,0.7449,0.745,212700000.0
2008-01-21 07:07:00,0.745,0.74505,0.74495,0.745,419800001.0
2008-01-21 07:08:00,0.745,0.745,0.74495,0.74495,229000000.0
2008-01-21 07:09:00,0.74495,0.74495,0.7449,0.7449,379800000.0
2008-01-21 07:10:00,0.74495,0.74495,0.74485,0.7449,269099999.0
2008-01-21 07:11:00,0.74485,0.74495,0.74485,0.74485,335800000.0
2008-01-21 07:12:00,0.7449,0.7449,0.74485,0.7449,387900000.0
2008-01-21 07:13:00,0.74485,0.74495,0.74475,0.7448,585300000.0
2008-01-21 07:14:00,0.74485,0.74485,0.7445,0.7445,642299997.0
2008-01-21 07:15:00,0.74455,0.7446,0.7445,0.7445,501399999.0
2008-01-21 07:16:00,0.7445,0.74465,0.7445,0.7446,239200000.0
2008-01-21 07:17:00,0.7446,0.74475,0.7446,0.7447,342200000.0
2008-01-21 07:18:00,0.7447,0.7447,0.74465,0.74465,106899998.0
2008-01-21 07:19:00,0.74465,0.74475,0.74465,0.74465,414199998.0
2008-01-21 07:20:00,0.7447,0.74475,0.74465,0.7447,234000000.0
2008-01-21 07:21:00,0.7447,0.74475,0.74455,0.7447,50200000.0
2008-01-21 07:22:00,0.7447,0.7447,0.74465,0.74465,462300000.0
2008-01-21 07:23:00,0.74465,0.74465,0.7445,0.7445,322600004.0
2008-01-21 07:24:00,0.7445,0.7447,0.7445,0.74465,338199996.0
2008-01-21 07:25:00,0.7446,0.74465,0.7445,0.74455,720899988.0
2008-01-21 07:26:00,0.7445,0.74465,0.7445,0.74465,170000000.0
2008-01-21 07:27:00,0.74465,0.74475,0.7446,0.74475,356900000.0
2008-01-21 07:28:00,0.7447,0.7447,0.7445,0.7446,413500000.0
2008-01-21 07:29:00,0.7446,0.7446,0.7444,0.7444,72100000.0
2008-01-21 07:30:00,0.7446,0.74465,0.74455,0.74455,97100000.0
2008-01-21 07:31:00,0.74455,0.7446,0.74455,0.74455,290600000.0
2008-01-21 07:32:00,0.74455,0.7446,0.7445,0.7446,169899999.0
2008-01-21 07:33:00,0.7446,0.7446,0.74455,0.7446,121500000.0
2008-01-21 07:34:00,0.7446,0.74465,0.74455,0.7446,513500009.0
2008-01-21 07:35:00,0.74455,0.7446,0.7444,0.7445,433200000.0
2008-01-21 07:36:00,0.7445,0.74455,0.74445,0.74455,312000003.0
2008-01-21 07:37:00,0.74455,0.7446,0.74455,0.74455,836100000.0
2008-01-21 07:38:00,0.74455,0.7446,0.74455,0.74455,280100000.0
2008-01-21 07:39:00,0.74455,0.74455,0.7444,0.7444,182500000.0
2008-01-21 07:40:00,0.7444,0.74455,0.7444,0.7444,193500000.0
2008-01-21 07:41:00,0.7444,0.74455,0.7444,0.74455,310300000.0
2008-01-21 07:42:00,0.74455,0.74455,0.7445,0.7445,451100000.0
2008-01-21 07:43:00,0.7445,0.74455,0.7444,0.74455,502200004.0
2008-01-21 07:44:00,0.74455,0.74455,0.7445,0.74455,156200000.0
2008-01-21 07:45:00,0.74455,0.7446,0.74455,0.74455,135800000.0
2008-01-21 07:46:00,0.7446,0.7446,0.74455,0.7446,251500000.0
2008-01-21 07:47:00,0.7446,0.7446,0.74455,0.74455,176600000.0
2008-01-21 07:48:00,0.74455,0.7447,0.74455,0.7447,149600000.0
2008-01-21 07:49:00,0.7447,0.7447,0.7446,0.7447,84200000.0
2008-01-21 07:50:00,0.7447,0.7447,0.7445,0.7446,106400000.0
2008-01-21 07:51:00,0.7447,0.7447,0.74445,0.74445,202700000.0
2008-01-21 07:52:00,0.74445,0.7445,0.7444,0.7444,183100000.0
2008-01-21 07:53:00,0.7444,0.7446,0.7444,0.74445,1216600012.0
2008-01-21 07:54:00,0.74445,0.74455,0.7444,0.74445,926200007.0
2008-01-21 07:55:00,0.74445,0.74455,0.7444,0.7445,559700001.0
2008-01-21 07:56:00,0.7445,0.74455,0.74445,0.74455,136400000.0
2008-01-21 07:57:00,0.7445,0.7446,0.7445,0.7446,297900000.0
2008-01-21 07:58:00,0.74455,0.74465,0.7445,0.7446,597000002.0
2008-01-21 07:59:00,0.74465,0.74465,0.74455,0.7446,451900002.0
2008-01-21 08:00:00,0.7446,0.74475,0.74455,0.74475,1023099997.0
2008-01-21 08:01:00,0.74485,0.7449,0.74475,0.7448,118900000.0
2008-01-21 08:02:00,0.7448,0.745,0.74475,0.74495,518400003.0
2008-01-21 08:03:00,0.745,0.745,0.7449,0.7449,1457899989.0
2008-01-21 08:04:00,0.74485,0.7449,0.7448,0.7448,1457899989.0
2008-01-21 08:05:00,0.7448,0.74485,0.7445,0.74455,523600000.0
2008-01-21 08:06:00,0.74455,0.74465,0.7445,0.74455,635700000.0
2008-01-21 08:07:00,0.74455,0.74465,0.7445,0.74455,1119000001.0
2008-01-21 08:08:00,0.74455,0.74485,0.74455,0.74465,637400001.0
2008-01-21 08:09:00,0.74465,0.74485,0.7446,0.7448,230000000.0
2008-01-21 08:10:00,0.7448,0.74505,0.74475,0.745,595500002.0
2008-01-21 08:11:00,0.745,0.74505,0.74495,0.74495,502300000.0
2008-01-21 08:12:00,0.74495,0.745,0.74485,0.74495,1056399995.0
2008-01-21 08:13:00,0.74495,0.74495,0.74495,0.74495,919399985.0
2008-01-21 08:14:00,0.74495,0.74495,0.74465,0.74475,789200000.0
2008-01-21 08:15:00,0.74475,0.7448,0.74465,0.7448,85400000.0
2008-01-21 08:16:00,0.7448,0.7452,0.74475,0.74515,1100300001.0
2008-01-21 08:17:00,0.7451,0.7452,0.745,0.74515,554200000.0
2008-01-21 08:18:00,0.74515,0.74525,0.74495,0.74495,305200000.0
2008-01-21 08:19:00,0.74475,0.7449,0.7446,0.7447,1487100015.0
2008-01-21 08:20:00,0.7447,0.7449,0.74465,0.74475,844700000.0
2008-01-21 08:21:00,0.74475,0.7448,0.7446,0.7446,824800000.0
2008-01-21 08:22:00,0.7446,0.7447,0.74455,0.7446,980999998.0
2008-01-21 08:23:00,0.74465,0.74465,0.74455,0.7446,800200013.0
2008-01-21 08:24:00,0.7446,0.74475,0.7446,0.74465,594100002.0
2008-01-21 08:25:00,0.74465,0.74485,0.74465,0.7447,67600000.0
2008-01-21 08:26:00,0.7447,0.7447,0.74465,0.74465,262800004.0
2008-01-21 08:27:00,0.74465,0.74475,0.74465,0.7447,38500000.0
2008-01-21 08:28:00,0.7446,0.7448,0.7446,0.74475,711299989.0
2008-01-21 08:29:00,0.74485,0.74485,0.74465,0.74465,72900000.0
2008-01-21 08:30:00,0.7447,0.74475,0.7447,0.7447,7600000.0
2008-01-21 08:31:00,0.7447,0.7447,0.74455,0.74455,159999996.0
2008-01-21 08:32:00,0.7446,0.74465,0.7445,0.74455,15300000.0
2008-01-21 08:33:00,0.74455,0.74475,0.74445,0.74465,55900000.0
2008-01-21 08:34:00,0.74465,0.74465,0.74445,0.74445,17900000.0
2008-01-21 08:35:00,0.74445,0.74465,0.74425,0.7443,699800003.0
2008-01-21 08:36:00,0.7443,0.74435,0.7443,0.74435,49700000.0
2008-01-21 08:37:00,0.74435,0.7444,0.74425,0.7443,232900000.0
2008-01-21 08:38:00,0.74435,0.7445,0.7443,0.7445,210600000.0
2008-01-21 08:39:00,0.7445,0.74455,0.74445,0.74445,365400001.0
2008-01-21 08:40:00,0.7445,0.7446,0.7445,0.74455,11500000.0
2008-01-21 08:41:00,0.74455,0.7446,0.7445,0.74455,41900000.0
2008-01-21 08:42:00,0.74455,0.74465,0.74445,0.74445,147400000.0
2008-01-21 08:43:00,0.74445,0.74455,0.7444,0.74445,1339300009.0
2008-01-21 08:44:00,0.74445,0.745,0.74445,0.7448,565299998.0
2008-01-21 08:45:00,0.74475,0.7448,0.7447,0.74475,1287799993.0
2008-01-21 08:46:00,0.74475,0.74485,0.7447,0.7448,416300000.0
2008-01-21 08:47:00,0.7448,0.74495,0.7448,0.74485,478799995.0
2008-01-21 08:48:00,0.74485,0.74515,0.74485,0.74515,1502600004.0
2008-01-21 08:49:00,0.74515,0.74515,0.7449,0.745,1678200000.0
2008-01-21 08:50:00,0.745,0.7451,0.7449,0.7451,1453200000.0
2008-01-21 08:51:00,0.7449,0.7449,0.7447,0.7448,1349199999.0
2008-01-21 08:52:00,0.745,0.7452,0.74495,0.74505,1349199999.0
2008-01-21 08:53:00,0.745,0.7452,0.745,0.7451,451800000.0
2008-01-21 08:54:00,0.7451,0.7453,0.74505,0.74515,1687899993.0
2008-01-21 08:55:00,0.74515,0.74525,0.745,0.74515,1669099978.0
2008-01-21 08:56:00,0.74515,0.7452,0.7447,0.74485,1813400001.0
2008-01-21 08:57:00,0.7449,0.74515,0.7448,0.74505,610700000.0
2008-01-21 08:58:00,0.74505,0.7451,0.74495,0.74505,180400000.0
2008-01-21 08:59:00,0.74505,0.7451,0.7449,0.745,64300000.0
2008-01-21 09:00:00,0.745,0.745,0.74485,0.7449,230200000.0
2008-01-21 09:01:00,0.7449,0.74495,0.74475,0.74475,144400000.0
2008-01-21 09:02:00,0.74475,0.74495,0.74475,0.7449,311800000.0
2008-01-21 09:03:00,0.7449,0.7451,0.74485,0.745,263500000.0
2008-01-21 09:04:00,0.745,0.745,0.7446,0.74475,43100000.0
2008-01-21 09:05:00,0.74475,0.74505,0.74475,0.745,49100000.0
2008-01-21 09:06:00,0.745,0.745,0.7449,0.745,74800000.0
2008-01-21 09:07:00,0.745,0.74525,0.745,0.74515,21500000.0
2008-01-21 09:08:00,0.7452,0.7453,0.7451,0.74515,14900000.0
2008-01-21 09:09:00,0.74515,0.74525,0.745,0.74515,508800000.0
2008-01-21 09:10:00,0.74515,0.74525,0.7451,0.74525,26400000.0
2008-01-21 09:11:00,0.74525,0.7453,0.74525,0.74525,12900000.0
2008-01-21 09:12:00,0.74525,0.74525,0.74495,0.745,484000006.0
2008-01-21 09:13:00,0.74505,0.7453,0.74495,0.74525,838699998.0
2008-01-21 09:14:00,0.74525,0.74545,0.7451,0.7454,242700000.0
2008-01-21 09:15:00,0.7454,0.7455,0.7453,0.74545,1191999999.0
2008-01-21 09:16:00,0.7454,0.7455,0.74535,0.7454,233099999.0
2008-01-21 09:17:00,0.7454,0.7455,0.7454,0.7455,31400000.0
2008-01-21 09:18:00,0.74545,0.7456,0.7454,0.7456,231699998.0
2008-01-21 09:19:00,0.74555,0.7456,0.74545,0.74545,416900001.0
2008-01-21 09:20:00,0.74545,0.7455,0.7453,0.74545,1285900012.0
2008-01-21 09:21:00,0.74545,0.74555,0.7453,0.7455,932899999.0
2008-01-21 09:22:00,0.7455,0.7456,0.74545,0.74545,1224899996.0
2008-01-21 09:23:00,0.74545,0.74555,0.74535,0.7454,1512399993.0
2008-01-21 09:24:00,0.74545,0.74545,0.74525,0.74535,628499997.0
2008-01-21 09:25:00,0.74535,0.7455,0.74535,0.74545,346600000.0
2008-01-21 09:26:00,0.74545,0.74545,0.74525,0.7453,605300008.0
2008-01-21 09:27:00,0.7453,0.7454,0.7453,0.7453,479099999.0
2008-01-21 09:28:00,0.74535,0.74545,0.7453,0.74545,1086699994.0
2008-01-21 09:29:00,0.74545,0.7455,0.7454,0.7454,412400002.0
2008-01-21 09:30:00,0.7454,0.7456,0.7454,0.74555,459800004.0
2008-01-21 09:31:00,0.74555,0.74555,0.74545,0.74545,1306799995.0
2008-01-21 09:32:00,0.74545,0.74545,0.7453,0.74545,1626400008.0
2008-01-21 09:33:00,0.7454,0.7455,0.74535,0.74535,958599995.0
2008-01-21 09:34:00,0.74535,0.7454,0.74525,0.7453,1112500005.0
2008-01-21 09:35:00,0.7453,0.7454,0.74525,0.7453,603500002.0
2008-01-21 09:36:00,0.7453,0.7453,0.7452,0.7452,467699998.0
2008-01-21 09:37:00,0.7452,0.7453,0.7452,0.74525,540100001.0
2008-01-21 09:38:00,0.7452,0.74525,0.7452,0.7452,266100000.0
2008-01-21 09:39:00,0.7452,0.7455,0.7452,0.7455,122000000.0
2008-01-21 09:40:00,0.7455,0.7461,0.74545,0.74605,835199994.0
2008-01-21 09:41:00,0.74605,0.7463,0.7456,0.74565,1304099995.0
2008-01-21 09:42:00,0.7457,0.74585,0.7457,0.74575,1286999995.0
2008-01-21 09:43:00,0.74575,0.7458,0.74565,0.74565,540599996.0
2008-01-21 09:44:00,0.74565,0.7457,0.74555,0.74555,122000000.0
2008-01-21 09:45:00,0.74555,0.7456,0.74545,0.7455,325499998.0
2008-01-21 09:46:00,0.7455,0.74555,0.7452,0.7454,361300000.0
2008-01-21 09:47:00,0.7454,0.7454,0.74505,0.7451,280800000.0
2008-01-21 09:48:00,0.74515,0.74515,0.74475,0.7448,1077299993.0
2008-01-21 09:49:00,0.74475,0.745,0.74475,0.74495,1041000008.0
2008-01-21 09:50:00,0.74495,0.74505,0.74485,0.7449,895699990.0
2008-01-21 09:51:00,0.74485,0.74495,0.74475,0.7448,1513700004.0
2008-01-21 09:52:00,0.74475,0.7449,0.7447,0.74485,422600003.0
2008-01-21 09:53:00,0.74485,0.7451,0.7448,0.74495,653799998.0
2008-01-21 09:54:00,0.74495,0.7451,0.74485,0.74495,866400007.0
2008-01-21 09:55:00,0.74495,0.74505,0.7449,0.74495,62800000.0
2008-01-21 09:56:00,0.74495,0.7452,0.74495,0.74515,85899999.0
2008-01-21 09:57:00,0.74515,0.7452,0.7449,0.74495,1057200011.0
2008-01-21 09:58:00,0.74495,0.74495,0.74485,0.7449,1767899992.0
2008-01-21 09:59:00,0.7449,0.745,0.7448,0.74485,1060399989.0
2008-01-21 10:00:00,0.74485,0.745,0.74485,0.74495,968299992.0
2008-01-21 10:01:00,0.74495,0.74515,0.7449,0.7449,455000000.0
2008-01-21 10:02:00,0.7449,0.74505,0.7447,0.7448,497999998.0
2008-01-21 10:03:00,0.7448,0.7448,0.74455,0.74465,1302900001.0
2008-01-21 10:04:00,0.7446,0.74465,0.74435,0.7444,1164200006.0
2008-01-21 10:05:00,0.74445,0.74445,0.7442,0.7443,1818899983.0
2008-01-21 10:06:00,0.7443,0.74465,0.7443,0.74455,345300001.0
2008-01-21 10:07:00,0.74455,0.74465,0.74445,0.74445,973099996.0
2008-01-21 10:08:00,0.7445,0.74455,0.74435,0.74455,1107600006.0
2008-01-21 10:09:00,0.7445,0.74455,0.74435,0.74445,691200003.0
2008-01-21 10:10:00,0.74445,0.74455,0.7443,0.7444,960799998.0
2008-01-21 10:11:00,0.7444,0.74445,0.7443,0.74435,132000000.0
2008-01-21 10:12:00,0.74435,0.7444,0.74435,0.7444,96400000.0
2008-01-21 10:13:00,0.7444,0.7446,0.74435,0.7445,361999999.0
2008-01-21 10:14:00,0.7445,0.7447,0.7444,0.7446,1140100000.0
2008-01-21 10:15:00,0.7446,0.74475,0.74455,0.7447,241300000.0
2008-01-21 10:16:00,0.7447,0.745,0.74465,0.74485,366300000.0
2008-01-21 10:17:00,0.74485,0.7449,0.74475,0.74485,450200001.0
2008-01-21 10:18:00,0.74485,0.745,0.74475,0.7449,802699997.0
2008-01-21 10:19:00,0.7449,0.74495,0.74475,0.74475,86600000.0
2008-01-21 10:20:00,0.74475,0.7449,0.7447,0.74485,306499999.0
2008-01-21 10:21:00,0.74485,0.74495,0.7447,0.74475,76800000.0
2008-01-21 10:22:00,0.74475,0.7449,0.74465,0.7448,600400003.0
2008-01-21 10:23:00,0.7448,0.74485,0.7447,0.7448,433699998.0
2008-01-21 10:24:00,0.7448,0.74495,0.74475,0.7448,259000004.0
2008-01-21 10:25:00,0.74485,0.745,0.7447,0.7448,458299999.0
2008-01-21 10:26:00,0.7448,0.745,0.7448,0.74485,1458699988.0
2008-01-21 10:27:00,0.74485,0.74495,0.7447,0.7448,472600000.0
2008-01-21 10:28:00,0.7448,0.7448,0.7447,0.7447,147240000.0
2008-01-21 10:29:00,0.7447,0.7448,0.74465,0.74475,962439997.0
2008-01-21 10:30:00,0.74485,0.7449,0.7446,0.7446,762899996.0
2008-01-21 10:31:00,0.7446,0.7448,0.74455,0.7447,1138000006.0
2008-01-21 10:32:00,0.7447,0.7447,0.7445,0.7446,1142799994.0
2008-01-21 10:33:00,0.7446,0.7446,0.7444,0.74455,1554299991.0
2008-01-21 10:34:00,0.74455,0.74455,0.7444,0.7444,839099997.0
2008-01-21 10:35:00,0.74445,0.7445,0.7444,0.74445,767600011.0
2008-01-21 10:36:00,0.7444,0.74465,0.7444,0.74455,1080699997.0
2008-01-21 10:37:00,0.74455,0.74455,0.7445,0.74455,139200000.0
2008-01-21 10:38:00,0.74455,0.74475,0.74455,0.74465,149000000.0
2008-01-21 10:39:00,0.74465,0.7447,0.7441,0.7441,577500000.0
2008-01-21 10:40:00,0.7441,0.7444,0.74405,0.74435,1610199998.0
2008-01-21 10:41:00,0.74435,0.74445,0.74405,0.74405,1417800001.0
2008-01-21 10:42:00,0.74405,0.7441,0.74375,0.7438,469800003.0
2008-01-21 10:43:00,0.74375,0.74395,0.7436,0.7438,505600000.0
2008-01-21 10:44:00,0.74375,0.74375,0.7435,0.7436,210500000.0
2008-01-21 10:45:00,0.7436,0.74395,0.7435,0.74385,425500000.0
2008-01-21 10:46:00,0.74385,0.74385,0.74365,0.7437,545699997.0
2008-01-21 10:47:00,0.7437,0.74395,0.7437,0.74385,397899999.0
2008-01-21 10:48:00,0.74385,0.74395,0.74375,0.7438,247500000.0
2008-01-21 10:49:00,0.7438,0.74395,0.7437,0.7439,212300000.0
2008-01-21 10:50:00,0.7439,0.744,0.7438,0.74395,290599999.0
2008-01-21 10:51:00,0.74395,0.744,0.74385,0.74385,712600006.0
2008-01-21 10:52:00,0.7439,0.74395,0.7438,0.74385,982100004.0
2008-01-21 10:53:00,0.74385,0.7439,0.74345,0.7435,516199999.0
2008-01-21 10:54:00,0.7435,0.7437,0.74345,0.74365,943399992.0
2008-01-21 10:55:00,0.74355,0.7437,0.74345,0.7437,871000004.0
2008-01-21 10:56:00,0.7437,0.7438,0.7436,0.7437,771100002.0
2008-01-21 10:57:00,0.7437,0.74385,0.7436,0.7438,663500000.0
2008-01-21 10:58:00,0.7438,0.74385,0.74355,0.7436,153500000.0
2008-01-21 10:59:00,0.7436,0.74375,0.74345,0.7437,195100000.0
2008-01-21 11:00:00,0.7437,0.7438,0.7436,0.74365,36000000.0
2008-01-21 11:01:00,0.74365,0.7437,0.74355,0.7437,130400002.0
2008-01-21 11:02:00,0.7437,0.7438,0.74365,0.7438,291900002.0
2008-01-21 11:03:00,0.74375,0.74385,0.7437,0.7438,227200000.0
2008-01-21 11:04:00,0.7438,0.74385,0.7438,0.74385,13400000.0
2008-01-21 11:05:00,0.74385,0.74385,0.74375,0.74385,422200002.0
2008-01-21 11:06:00,0.7438,0.744,0.7438,0.74395,95600000.0
2008-01-21 11:07:00,0.74395,0.74395,0.7437,0.7437,384500000.0
2008-01-21 11:08:00,0.74375,0.74375,0.7433,0.74345,201600000.0
2008-01-21 11:09:00,0.7435,0.74365,0.74345,0.7435,197700000.0
2008-01-21 11:10:00,0.7435,0.7435,0.7432,0.74335,697400000.0
2008-01-21 11:11:00,0.74335,0.74345,0.74315,0.74325,277199999.0
2008-01-21 11:12:00,0.74325,0.7434,0.7432,0.7433,302800000.0
2008-01-21 11:13:00,0.7433,0.74345,0.74315,0.74335,453600002.0
2008-01-21 11:14:00,0.74335,0.74345,0.7433,0.74345,225200002.0
2008-01-21 11:15:00,0.7434,0.7435,0.7433,0.74345,485300000.0
2008-01-21 11:16:00,0.74345,0.7435,0.74345,0.7435,38600000.0
2008-01-21 11:17:00,0.7435,0.7436,0.74345,0.7435,748600004.0
2008-01-21 11:18:00,0.7435,0.7435,0.7434,0.7435,122100000.0
2008-01-21 11:19:00,0.74345,0.7436,0.7434,0.7435,610100002.0
2008-01-21 11:20:00,0.7435,0.7436,0.7434,0.7435,2071499985.0
2008-01-21 11:21:00,0.7435,0.74355,0.74335,0.7434,1578600004.0
2008-01-21 11:22:00,0.7434,0.7435,0.74325,0.7433,1023399999.0
2008-01-21 11:23:00,0.7433,0.7433,0.7429,0.743,351999999.0
2008-01-21 11:24:00,0.743,0.74305,0.7428,0.74305,753399995.0
2008-01-21 11:25:00,0.74305,0.74305,0.7428,0.74295,340800002.0
2008-01-21 11:26:00,0.74295,0.74295,0.74245,0.7426,137000000.0
2008-01-21 11:27:00,0.7426,0.7427,0.74255,0.7426,207500000.0
2008-01-21 11:28:00,0.7426,0.7429,0.7426,0.74285,126600000.0
2008-01-21 11:29:00,0.74285,0.74285,0.74255,0.74285,844399979.0
2008-01-21 11:30:00,0.74285,0.74325,0.74285,0.7432,1905000009.0
2008-01-21 11:31:00,0.7432,0.74345,0.7432,0.74335,1034399999.0
2008-01-21 11:32:00,0.7434,0.7435,0.7431,0.7431,587800000.0
2008-01-21 11:33:00,0.7431,0.7431,0.7427,0.7427,151300000.0
2008-01-21 11:34:00,0.7427,0.74275,0.7425,0.7426,705999996.0
2008-01-21 11:35:00,0.74255,0.7426,0.74235,0.7425,327100000.0
2008-01-21 11:36:00,0.7425,0.74265,0.74245,0.74255,26500000.0
2008-01-21 11:37:00,0.74255,0.74305,0.7425,0.7428,149800000.0
2008-01-21 11:38:00,0.74285,0.74305,0.7427,0.7427,190000000.0
2008-01-21 11:39:00,0.7427,0.74275,0.74255,0.74265,695650003.0
2008-01-21 11:40:00,0.74265,0.74265,0.74245,0.7426,341500000.0
2008-01-21 11:41:00,0.7426,0.7426,0.7422,0.74225,432599995.0
2008-01-21 11:42:00,0.74225,0.74235,0.74215,0.74225,374300000.0
2008-01-21 11:43:00,0.74225,0.74235,0.7422,0.74225,240400000.0
2008-01-21 11:44:00,0.74225,0.74245,0.74225,0.7423,500400002.0
2008-01-21 11:45:00,0.7423,0.7423,0.7421,0.7422,933700000.0
2008-01-21 11:46:00,0.7422,0.7423,0.7421,0.74215,981900005.0
2008-01-21 11:47:00,0.74215,0.74225,0.74215,0.7422,949199999.0
2008-01-21 11:48:00,0.7422,0.74225,0.74215,0.7422,853200005.0
2008-01-21 11:49:00,0.7422,0.74235,0.7422,0.74235,626500002.0
2008-01-21 11:50:00,0.74235,0.7424,0.74225,0.7424,308799996.0
2008-01-21 11:51:00,0.7424,0.7425,0.74225,0.7425,146000000.0
2008-01-21 11:52:00,0.7425,0.7425,0.74245,0.7425,631300000.0
2008-01-21 11:53:00,0.7425,0.74265,0.74245,0.74245,172400000.0
2008-01-21 11:54:00,0.74245,0.7426,0.74245,0.7425,629099999.0
2008-01-21 11:55:00,0.7425,0.74255,0.74245,0.7425,46499999.0
2008-01-21 11:56:00,0.7425,0.74265,0.7424,0.74245,658100000.0
2008-01-21 11:57:00,0.74245,0.7426,0.74245,0.74255,445599998.0
2008-01-21 11:58:00,0.74255,0.74265,0.7424,0.74245,938299990.0
2008-01-21 11:59:00,0.74245,0.7428,0.74245,0.74275,541199998.0
2008-01-21 12:00:00,0.74275,0.743,0.74275,0.74295,238900000.0
2008-01-21 12:01:00,0.74295,0.74305,0.7429,0.74295,110900000.0
2008-01-21 12:02:00,0.74295,0.74295,0.7427,0.7428,436800000.0
2008-01-21 12:03:00,0.74275,0.74275,0.7425,0.74255,137000000.0
2008-01-21 12:04:00,0.74255,0.74265,0.74245,0.7425,476900000.0
2008-01-21 12:05:00,0.7425,0.74255,0.74245,0.74245,581299996.0
2008-01-21 12:06:00,0.74245,0.7425,0.7424,0.7425,1180500008.0
2008-01-21 12:07:00,0.7425,0.74255,0.7425,0.7425,542500000.0
2008-01-21 12:08:00,0.74255,0.7426,0.7425,0.7426,690500000.0
2008-01-21 12:09:00,0.7426,0.7427,0.7425,0.7427,1732400002.0
2008-01-21 12:10:00,0.7427,0.7427,0.7425,0.74255,1195599992.0
2008-01-21 12:11:00,0.74255,0.7428,0.7425,0.7427,444899998.0
2008-01-21 12:12:00,0.7427,0.74275,0.7426,0.74265,1447700005.0
2008-01-21 12:13:00,0.74265,0.7427,0.7426,0.74265,1102899998.0
2008-01-21 12:14:00,0.74265,0.74265,0.7426,0.74265,519600000.0
2008-01-21 12:15:00,0.74265,0.7427,0.7426,0.74265,506200000.0
2008-01-21 12:16:00,0.74265,0.74285,0.7426,0.7428,334100000.0
2008-01-21 12:17:00,0.7428,0.7428,0.74265,0.7428,331200000.0
2008-01-21 12:18:00,0.7428,0.7428,0.74265,0.74275,248499998.0
2008-01-21 12:19:00,0.74275,0.7428,0.7427,0.74275,68000000.0
2008-01-21 12:20:00,0.74275,0.7429,0.7427,0.74275,404000003.0
2008-01-21 12:21:00,0.7428,0.7428,0.7426,0.7427,225800000.0
2008-01-21 12:22:00,0.7427,0.7428,0.74265,0.7427,496299995.0
2008-01-21 12:23:00,0.74275,0.74275,0.74265,0.74265,252999999.0
2008-01-21 12:24:00,0.74265,0.7429,0.7426,0.7428,1299900008.0
2008-01-21 12:25:00,0.7428,0.74295,0.74275,0.74275,851000008.0
2008-01-21 12:26:00,0.74275,0.74305,0.74275,0.743,1449400021.0
2008-01-21 12:27:00,0.743,0.7432,0.743,0.7431,2020400007.0
2008-01-21 12:28:00,0.7431,0.7431,0.74285,0.743,1109800002.0
2008-01-21 12:29:00,0.743,0.7431,0.743,0.74305,181000000.0
2008-01-21 12:30:00,0.74305,0.74305,0.7426,0.7427,1366399987.0
2008-01-21 12:31:00,0.7427,0.74275,0.74255,0.7426,962899986.0
2008-01-21 12:32:00,0.7426,0.7426,0.74245,0.74255,1757199990.0
2008-01-21 12:33:00,0.7425,0.7426,0.74245,0.7425,316600000.0
2008-01-21 12:34:00,0.7425,0.74275,0.74245,0.74255,2078400005.0
2008-01-21 12:35:00,0.74255,0.74255,0.7425,0.74255,1071100000.0
2008-01-21 12:36:00,0.74255,0.7426,0.74245,0.7425,1124200004.0
2008-01-21 12:37:00,0.74255,0.7427,0.7425,0.7427,619799999.0
2008-01-21 12:38:00,0.7427,0.7427,0.7427,0.7427,1403900015.0
2008-01-21 12:39:00,0.7425,0.7426,0.74245,0.74255,1403900015.0
2008-01-21 12:40:00,0.74255,0.7426,0.7425,0.74255,745700000.0
2008-01-21 12:41:00,0.74255,0.74265,0.7425,0.7426,667299996.0
2008-01-21 12:42:00,0.7426,0.7427,0.74255,0.7427,213500001.0
2008-01-21 12:43:00,0.7427,0.74275,0.74265,0.74265,43000000.0
2008-01-21 12:44:00,0.74265,0.74265,0.7426,0.74265,161499997.0
2008-01-21 12:45:00,0.74265,0.7427,0.7426,0.7426,164799996.0
2008-01-21 12:46:00,0.7426,0.7426,0.7424,0.74255,151800000.0
2008-01-21 12:47:00,0.7425,0.74255,0.7424,0.7424,249100000.0
2008-01-21 12:48:00,0.7424,0.74255,0.74235,0.74235,974200007.0
2008-01-21 12:49:00,0.7424,0.7427,0.7423,0.7425,320999996.0
2008-01-21 12:50:00,0.7425,0.7426,0.74235,0.7425,324099996.0
2008-01-21 12:51:00,0.7425,0.7425,0.7423,0.7425,527500000.0
2008-01-21 12:52:00,0.7425,0.74265,0.7424,0.74245,1926899989.0
2008-01-21 12:53:00,0.7425,0.74275,0.7424,0.7427,795400001.0
2008-01-21 12:54:00,0.74275,0.74275,0.7426,0.74275,1157800003.0
2008-01-21 12:55:00,0.74275,0.74275,0.7426,0.7427,1470899999.0
2008-01-21 12:56:00,0.7427,0.74275,0.7426,0.74275,1460899982.0
2008-01-21 12:57:00,0.74275,0.74285,0.7427,0.74285,1255599992.0
2008-01-21 12:58:00,0.74285,0.74285,0.74265,0.74265,821099992.0
2008-01-21 12:59:00,0.74265,0.7427,0.74255,0.74265,1384599979.0
2008-01-21 13:00:00,0.74265,0.74275,0.74245,0.74255,770799994.0
2008-01-21 13:01:00,0.74255,0.7427,0.7425,0.74265,692699996.0
2008-01-21 13:02:00,0.74265,0.74265,0.7425,0.7425,379100000.0
2008-01-21 13:03:00,0.7425,0.74255,0.74245,0.74255,135700000.0
2008-01-21 13:04:00,0.743,0.743,0.7429,0.7429,1243799994.0
2008-01-21 13:05:00,0.743,0.743,0.7429,0.743,1243799994.0
2008-01-21 13:06:00,0.7429,0.7431,0.7429,0.743,1243799994.0
2008-01-21 13:07:00,0.74245,0.74245,0.7424,0.74245,1243799994.0
2008-01-21 13:08:00,0.7424,0.74255,0.74235,0.74255,1629099999.0
2008-01-21 13:09:00,0.74255,0.74275,0.7425,0.7427,598900000.0
2008-01-21 13:10:00,0.7431,0.7432,0.7431,0.7432,1704299987.0
2008-01-21 13:11:00,0.74305,0.7431,0.74265,0.743,1704299987.0
2008-01-21 13:13:00,0.7433,0.7433,0.7432,0.7433,395700004.0
2008-01-21 13:14:00,0.7434,0.7434,0.7433,0.7433,395700004.0
2008-01-21 13:15:00,0.74295,0.74315,0.74285,0.7429,395700004.0
2008-01-21 13:16:00,0.74295,0.743,0.7428,0.743,1045800005.0
2008-01-21 13:17:00,0.743,0.74305,0.74285,0.74285,105300000.0
2008-01-21 13:18:00,0.7429,0.7431,0.74285,0.7431,210000000.0
2008-01-21 13:19:00,0.7431,0.74315,0.743,0.74315,105600000.0
2008-01-21 13:20:00,0.74315,0.7432,0.74305,0.7431,455600002.0
2008-01-21 13:21:00,0.7431,0.7431,0.74295,0.74295,409099997.0
2008-01-21 13:22:00,0.74295,0.7431,0.74295,0.74295,310199999.0
2008-01-21 13:23:00,0.74295,0.7432,0.7429,0.7432,230900000.0
2008-01-21 13:24:00,0.7432,0.7434,0.74315,0.7433,670099997.0
2008-01-21 13:25:00,0.7433,0.74345,0.743,0.74315,519500000.0
2008-01-21 13:26:00,0.74315,0.7433,0.74295,0.74295,450500001.0
2008-01-21 13:27:00,0.7429,0.7432,0.74285,0.74295,1160900001.0
2008-01-21 13:28:00,0.743,0.7431,0.74295,0.743,220300000.0
2008-01-21 13:29:00,0.743,0.74305,0.7429,0.74295,530500000.0
2008-01-21 13:30:00,0.74295,0.743,0.7428,0.743,383299998.0
2008-01-21 13:31:00,0.74295,0.74305,0.7428,0.74285,261700000.0
2008-01-21 13:32:00,0.7429,0.743,0.7429,0.7429,18200000.0
2008-01-21 13:33:00,0.7429,0.7429,0.7428,0.74285,65000000.0
2008-01-21 13:34:00,0.7429,0.74295,0.74285,0.7429,106600000.0
2008-01-21 13:35:00,0.7429,0.74295,0.74285,0.74295,154699995.0
2008-01-21 13:36:00,0.74295,0.74295,0.74275,0.7428,456399999.0
2008-01-21 13:37:00,0.7428,0.7429,0.74275,0.74285,350299988.0
2008-01-21 13:38:00,0.74285,0.74285,0.74275,0.7428,270800000.0
2008-01-21 13:39:00,0.7428,0.74285,0.74265,0.74265,174400000.0
2008-01-21 13:40:00,0.74265,0.74265,0.74235,0.7425,377800002.0
2008-01-21 13:41:00,0.7425,0.7425,0.74215,0.7423,994999995.0
2008-01-21 13:42:00,0.74235,0.7424,0.7422,0.74225,1195199999.0
2008-01-21 13:43:00,0.7423,0.7424,0.74225,0.74235,104100002.0
2008-01-21 13:44:00,0.74235,0.74255,0.74235,0.74245,106799999.0
2008-01-21 13:45:00,0.74245,0.7425,0.74235,0.74245,55000000.0
2008-01-21 13:46:00,0.74245,0.74255,0.74235,0.74245,115800000.0
2008-01-21 13:47:00,0.7425,0.74265,0.74245,0.74255,38800000.0
2008-01-21 13:48:00,0.74255,0.7426,0.74245,0.7425,102699999.0
2008-01-21 13:49:00,0.7425,0.74255,0.74245,0.74255,157599999.0
2008-01-21 13:50:00,0.74255,0.7426,0.74245,0.7425,1051699994.0
2008-01-21 13:51:00,0.7425,0.7426,0.74245,0.7425,427999996.0
2008-01-21 13:52:00,0.7425,0.7427,0.7425,0.74255,2011599989.0
2008-01-21 13:53:00,0.74255,0.74275,0.74255,0.74275,782399993.0
2008-01-21 13:54:00,0.74275,0.7429,0.74275,0.74285,43200000.0
2008-01-21 13:55:00,0.74285,0.7429,0.74275,0.74285,24200000.0
2008-01-21 13:56:00,0.74285,0.74285,0.74265,0.74275,264399997.0
2008-01-21 13:57:00,0.74275,0.7428,0.7427,0.7428,247199991.0
2008-01-21 13:58:00,0.7428,0.74285,0.7427,0.7428,289800000.0
2008-01-21 13:59:00,0.7428,0.74295,0.7427,0.74295,1062099991.0
2008-01-21 14:00:00,0.7435,0.7436,0.7435,0.7436,716300004.0
2008-01-21 14:01:00,0.7435,0.7436,0.7434,0.7436,716300004.0
2008-01-21 14:02:00,0.74295,0.743,0.74275,0.7428,716300004.0
2008-01-21 14:03:00,0.74285,0.74305,0.74275,0.7429,385300002.0
2008-01-21 14:04:00,0.7429,0.74305,0.7429,0.743,35600000.0
2008-01-21 14:05:00,0.743,0.743,0.74285,0.74295,373900000.0
2008-01-21 14:06:00,0.74295,0.7431,0.7429,0.7431,528599997.0
2008-01-21 14:07:00,0.7431,0.7432,0.7431,0.74315,215300000.0
2008-01-21 14:08:00,0.74315,0.7432,0.74305,0.74305,1330600002.0
2008-01-21 14:09:00,0.74305,0.74325,0.74305,0.74325,1054500003.0
2008-01-21 14:10:00,0.7432,0.74325,0.7431,0.7432,1827799948.0
2008-01-21 14:11:00,0.7432,0.74325,0.7431,0.7432,1471399996.0
2008-01-21 14:12:00,0.7432,0.7433,0.74315,0.7433,1615999999.0
2008-01-21 14:13:00,0.74325,0.7433,0.7432,0.7433,1875599995.0
2008-01-21 14:14:00,0.7433,0.74345,0.7433,0.7434,59500000.0
2008-01-21 14:15:00,0.7434,0.7435,0.74325,0.7434,653599996.0
2008-01-21 14:16:00,0.7434,0.7435,0.74335,0.74345,284900001.0
2008-01-21 14:17:00,0.7434,0.74355,0.7433,0.7434,589900001.0
2008-01-21 14:18:00,0.7434,0.74355,0.7434,0.74355,338499999.0
2008-01-21 14:19:00,0.7435,0.7436,0.74325,0.7434,742900002.0
2008-01-21 14:20:00,0.74335,0.7437,0.7433,0.74355,591000001.0
2008-01-21 14:21:00,0.7436,0.74375,0.74355,0.74365,598199997.0
2008-01-21 14:22:00,0.74365,0.74375,0.7435,0.7436,166399999.0
2008-01-21 14:23:00,0.74355,0.7436,0.74335,0.7435,141400000.0
2008-01-21 14:24:00,0.7435,0.74355,0.7434,0.74345,46800001.0
2008-01-21 14:25:00,0.7434,0.7436,0.74335,0.7435,517199994.0
2008-01-21 14:26:00,0.74355,0.74365,0.74345,0.74355,68400000.0
2008-01-21 14:27:00,0.74355,0.74365,0.7435,0.7436,815400005.0
2008-01-21 14:28:00,0.74365,0.74375,0.7436,0.74375,145300000.0
2008-01-21 14:29:00,0.74375,0.74385,0.74365,0.74385,95399999.0
2008-01-21 14:30:00,0.74385,0.74405,0.7438,0.74395,74300000.0
2008-01-21 14:31:00,0.74395,0.744,0.7437,0.7439,111400000.0
2008-01-21 14:32:00,0.7439,0.74395,0.7438,0.74385,204100000.0
2008-01-21 14:33:00,0.7439,0.7439,0.7436,0.7437,209899999.0
2008-01-21 14:34:00,0.7437,0.74375,0.7436,0.7437,271900003.0
2008-01-21 14:35:00,0.7437,0.7437,0.7436,0.74365,46400000.0
2008-01-21 14:36:00,0.74365,0.7437,0.74365,0.7437,26900000.0
2008-01-21 14:37:00,0.7437,0.74375,0.74355,0.74355,1079299983.0
2008-01-21 14:38:00,0.7436,0.7437,0.74355,0.74355,583299999.0
2008-01-21 14:39:00,0.74355,0.74355,0.7432,0.7433,843900000.0
2008-01-21 14:41:00,0.7429,0.74315,0.74285,0.7431,1656000002.0
2008-01-21 14:42:00,0.7431,0.7431,0.743,0.74305,900100002.0
2008-01-21 14:43:00,0.7431,0.74315,0.7429,0.743,547000000.0
2008-01-21 14:44:00,0.743,0.7431,0.7429,0.743,462300000.0
2008-01-21 14:45:00,0.743,0.74315,0.74295,0.74315,865899997.0
2008-01-21 14:46:00,0.74315,0.74315,0.74285,0.74285,579599991.0
2008-01-21 14:47:00,0.7429,0.7429,0.7428,0.7429,778999996.0
2008-01-21 14:48:00,0.74285,0.743,0.74285,0.743,123900000.0
2008-01-21 14:49:00,0.743,0.743,0.74295,0.74295,140300000.0
2008-01-21 14:50:00,0.74295,0.74295,0.7428,0.74285,779399999.0
2008-01-21 14:51:00,0.74285,0.7431,0.7428,0.7429,749899999.0
2008-01-21 14:52:00,0.74295,0.74305,0.7428,0.74295,753400002.0
2008-01-21 14:53:00,0.743,0.7431,0.7429,0.74305,223999998.0
2008-01-21 14:54:00,0.74305,0.74315,0.74295,0.74315,79300000.0
2008-01-21 14:55:00,0.74315,0.74325,0.7431,0.7432,177000000.0
2008-01-21 14:56:00,0.7432,0.7433,0.7431,0.74315,532349997.0
2008-01-21 14:57:00,0.74315,0.7436,0.74315,0.74335,367499995.0
2008-01-21 14:58:00,0.74335,0.74355,0.7433,0.7435,1152400006.0
2008-01-21 14:59:00,0.74355,0.74375,0.7435,0.74365,771299998.0
2008-01-21 15:01:00,0.7436,0.7437,0.7435,0.7437,420700000.0
2008-01-21 15:02:00,0.7437,0.74375,0.74355,0.74355,721499994.0
2008-01-21 15:03:00,0.74355,0.7436,0.7435,0.74355,903599985.0
2008-01-21 15:04:00,0.74355,0.7436,0.74345,0.7435,350000003.0
2008-01-21 15:05:00,0.7435,0.74355,0.74345,0.7435,388599996.0
2008-01-21 15:06:00,0.7435,0.74365,0.7435,0.74365,162400000.0
2008-01-21 15:07:00,0.74365,0.74375,0.74355,0.7436,610300003.0
2008-01-21 15:08:00,0.74355,0.7438,0.7435,0.7437,1589799992.0
2008-01-21 15:09:00,0.74365,0.7437,0.7436,0.7437,768199993.0
2008-01-21 15:10:00,0.7442,0.7442,0.7441,0.7442,1226999993.0
2008-01-21 15:11:00,0.7437,0.74375,0.7437,0.7437,1226999993.0
2008-01-21 15:12:00,0.74375,0.74375,0.7437,0.7437,451400000.0
2008-01-21 15:13:00,0.74375,0.74375,0.74345,0.7435,919700002.0
2008-01-21 15:14:00,0.7435,0.74355,0.7431,0.74315,1776299993.0
2008-01-21 15:16:00,0.74335,0.74345,0.74325,0.74345,773099996.0
2008-01-21 15:17:00,0.74345,0.74355,0.74345,0.74355,1925199994.0
2008-01-21 15:18:00,0.74355,0.74375,0.7435,0.74365,1866599980.0
2008-01-21 15:19:00,0.7437,0.7437,0.74345,0.7435,1566000000.0
2008-01-21 15:20:00,0.7435,0.74365,0.74345,0.7436,1087699971.0
2008-01-21 15:21:00,0.74355,0.74365,0.7435,0.7435,1005799989.0
2008-01-21 15:22:00,0.7441,0.7441,0.7441,0.7441,476699996.0
2008-01-21 15:23:00,0.7436,0.74365,0.7435,0.7435,476699996.0
2008-01-21 15:24:00,0.7435,0.7436,0.7435,0.74355,118600000.0
2008-01-21 15:25:00,0.74355,0.74365,0.74355,0.74365,171700000.0
2008-01-21 15:26:00,0.74365,0.74375,0.74365,0.74365,139900000.0
2008-01-21 15:27:00,0.74365,0.74375,0.7436,0.74365,325799994.0
2008-01-21 15:28:00,0.7437,0.7437,0.7436,0.7437,515099995.0
2008-01-21 15:29:00,0.7437,0.7437,0.74345,0.7436,1055300006.0
2008-01-21 15:30:00,0.74355,0.7437,0.74355,0.7437,749800012.0
2008-01-21 15:31:00,0.7437,0.7437,0.7436,0.7437,608700003.0
2008-01-21 15:32:00,0.7437,0.7438,0.74365,0.7437,1386899988.0
2008-01-21 15:33:00,0.7437,0.74395,0.74365,0.7438,1871099987.0
2008-01-21 15:34:00,0.7438,0.7438,0.7437,0.74375,1000800002.0
2008-01-21 15:35:00,0.74375,0.7438,0.7437,0.7437,355799999.0
2008-01-21 15:36:00,0.7437,0.7438,0.7436,0.74365,750999995.0
2008-01-21 15:37:00,0.74365,0.7439,0.74365,0.74375,183100000.0
2008-01-21 15:38:00,0.7437,0.7439,0.74365,0.7439,707399998.0
2008-01-21 15:39:00,0.7439,0.7439,0.7437,0.74385,1090000010.0
2008-01-21 15:40:00,0.74385,0.74385,0.74375,0.7438,347400004.0
2008-01-21 15:41:00,0.7436,0.7437,0.7436,0.7437,488899992.0
2008-01-21 15:42:00,0.7436,0.7439,0.7435,0.7439,488899992.0
2008-01-21 15:43:00,0.7443,0.7444,0.7443,0.7444,488899992.0
2008-01-21 15:44:00,0.74435,0.7444,0.7443,0.74435,884799984.0
2008-01-21 15:45:00,0.74435,0.74445,0.74435,0.74435,415099997.0
2008-01-21 15:46:00,0.7444,0.74445,0.7442,0.7443,1719299994.0
2008-01-21 15:47:00,0.7443,0.7444,0.7442,0.7442,1941200005.0
2008-01-21 15:48:00,0.7442,0.74445,0.7442,0.7443,790300010.0
2008-01-21 15:49:00,0.7443,0.7443,0.74425,0.7443,147600000.0
2008-01-21 15:50:00,0.7443,0.7443,0.7442,0.74425,48400000.0
2008-01-21 15:51:00,0.7442,0.7443,0.7442,0.74425,189399997.0
2008-01-21 15:52:00,0.74425,0.74425,0.74415,0.74425,69400000.0
2008-01-21 15:53:00,0.74425,0.74425,0.74415,0.74415,183000001.0
2008-01-21 15:54:00,0.74415,0.74425,0.74415,0.7442,757900003.0
2008-01-21 15:55:00,0.7442,0.74425,0.74415,0.7442,1211100001.0
2008-01-21 15:56:00,0.7443,0.7443,0.7442,0.74425,616100000.0
2008-01-21 15:57:00,0.74425,0.74435,0.7442,0.74435,111175002.0
2008-01-21 15:58:00,0.74435,0.7445,0.7443,0.74445,193175001.0
2008-01-21 15:59:00,0.74445,0.7445,0.7443,0.74435,94525000.0
2008-01-21 16:00:00,0.74435,0.74445,0.7442,0.7442,1793999973.0
2008-01-21 16:01:00,0.7441,0.7442,0.7441,0.7441,1809300001.0
2008-01-21 16:02:00,0.7442,0.7442,0.744,0.744,1809300001.0
2008-01-21 16:03:00,0.74415,0.74435,0.7441,0.74415,1809300001.0
2008-01-21 16:04:00,0.74415,0.74415,0.74405,0.7441,1890399998.0
2008-01-21 16:05:00,0.7441,0.74415,0.74405,0.74415,1886300033.0
2008-01-21 16:06:00,0.74415,0.74415,0.74405,0.74415,1403400007.0
2008-01-21 16:07:00,0.7441,0.74415,0.74405,0.74415,734399996.0
2008-01-21 16:08:00,0.74415,0.74415,0.7441,0.74415,703399999.0
2008-01-21 16:09:00,0.7442,0.7443,0.7441,0.7443,2069900018.0
2008-01-21 16:10:00,0.74415,0.74425,0.7441,0.74415,2069900018.0
2008-01-21 16:11:00,0.74415,0.74415,0.7441,0.74415,2028599997.0
2008-01-21 16:12:00,0.7443,0.7443,0.7443,0.7443,1093600006.0
2008-01-21 16:13:00,0.7442,0.7443,0.7442,0.7442,1093600006.0
2008-01-21 16:14:00,0.744,0.74405,0.74395,0.74405,1093600006.0
2008-01-21 16:15:00,0.74405,0.74405,0.744,0.744,684799999.0
2008-01-21 16:16:00,0.744,0.74425,0.744,0.74425,1357799984.0
2008-01-21 16:17:00,0.74425,0.74425,0.7442,0.74425,613100002.0
2008-01-21 16:18:00,0.74425,0.74435,0.7442,0.74435,1764400012.0
2008-01-21 16:19:00,0.744,0.7441,0.744,0.7441,1581499996.0
2008-01-21 16:20:00,0.7442,0.7443,0.7441,0.7442,1581499996.0
2008-01-21 16:21:00,0.74415,0.7442,0.7441,0.7442,1581499996.0
2008-01-21 16:22:00,0.7442,0.7442,0.7441,0.74415,631100004.0
2008-01-21 16:23:00,0.74415,0.74415,0.74405,0.74405,796800012.0
2008-01-21 16:24:00,0.74405,0.74405,0.74405,0.74405,1454399996.0
2008-01-21 16:25:00,0.7441,0.7442,0.7441,0.7442,738499996.0
2008-01-21 16:26:00,0.74405,0.74425,0.74405,0.7442,738499996.0
2008-01-21 16:27:00,0.74425,0.74435,0.7442,0.74425,2018400004.0
2008-01-21 16:28:00,0.74425,0.7443,0.7442,0.74425,1950299992.0
2008-01-21 16:29:00,0.7442,0.74425,0.74415,0.74425,1593500039.0
2008-01-21 16:30:00,0.74425,0.74425,0.74405,0.7442,1850399993.0
2008-01-21 16:31:00,0.7442,0.7442,0.7441,0.7441,1295300023.0
2008-01-21 16:32:00,0.7442,0.7443,0.7442,0.7443,1521500006.0
2008-01-21 16:33:00,0.7444,0.7444,0.7443,0.7443,1521500006.0
2008-01-21 16:34:00,0.7438,0.7439,0.74375,0.74385,1521500006.0
2008-01-21 16:35:00,0.74385,0.74385,0.74385,0.74385,555999987.0
2008-01-21 16:36:00,0.74385,0.74385,0.7438,0.74385,1700800011.0
2008-01-21 16:37:00,0.7443,0.7443,0.7442,0.7443,1765600000.0
2008-01-21 16:38:00,0.74375,0.7439,0.74375,0.74375,1765600000.0
2008-01-21 16:39:00,0.7443,0.7443,0.7442,0.7442,1700799992.0
2008-01-21 16:40:00,0.74375,0.74375,0.74365,0.74375,1700799992.0
2008-01-21 16:42:00,0.7437,0.74385,0.74355,0.74385,2111850001.0
2008-01-21 16:43:00,0.7438,0.7439,0.7438,0.74385,898000002.0
2008-01-21 16:44:00,0.7444,0.7444,0.7443,0.7444,1923999948.0
2008-01-21 16:45:00,0.7445,0.7445,0.7444,0.7444,1923999948.0
2008-01-21 16:46:00,0.74365,0.74365,0.74365,0.74365,1923999948.0
2008-01-21 16:47:00,0.7445,0.7445,0.7445,0.7445,962699998.0
2008-01-21 16:48:00,0.7444,0.7444,0.7444,0.7444,962699998.0
2008-01-21 16:49:00,0.7439,0.7441,0.74385,0.74395,962699998.0
2008-01-21 16:50:00,0.74395,0.7441,0.74395,0.7441,1431200000.0
2008-01-21 16:51:00,0.7441,0.74415,0.74405,0.74405,1373599998.0
2008-01-21 16:52:00,0.7443,0.7444,0.7442,0.7443,1941300001.0
2008-01-21 16:53:00,0.74415,0.74415,0.744,0.7441,1941300001.0
2008-01-21 16:54:00,0.74405,0.74415,0.74405,0.74415,2109399986.0
2008-01-21 16:55:00,0.74415,0.7442,0.7441,0.74415,1751999992.0
2008-01-21 16:56:00,0.7443,0.7444,0.7442,0.7443,1512800005.0
2008-01-21 16:57:00,0.7442,0.7443,0.7442,0.74425,1512800005.0
2008-01-21 16:58:00,0.74425,0.74425,0.7441,0.74415,1169600005.0
2008-01-21 16:59:00,0.74415,0.7443,0.74415,0.74425,892800001.0
2008-01-21 17:00:00,0.7443,0.7444,0.7441,0.7442,860000001.0
2008-01-21 17:01:00,0.7443,0.7443,0.7442,0.7442,860000001.0
2008-01-21 17:02:00,0.7441,0.7441,0.7441,0.7441,860000001.0
2008-01-21 17:03:00,0.744,0.744,0.7439,0.7439,860000001.0
2008-01-21 17:04:00,0.744,0.744,0.7437,0.7437,860000001.0
2008-01-21 17:05:00,0.74395,0.744,0.74395,0.74395,860000001.0
2008-01-21 17:06:00,0.74395,0.74395,0.74395,0.74395,812000003.0
2008-01-21 17:07:00,0.74395,0.744,0.7439,0.74395,1943599994.0
2008-01-21 17:08:00,0.7435,0.7436,0.7433,0.7433,1515999995.0
2008-01-21 17:09:00,0.74405,0.74435,0.74405,0.74435,1515999995.0
2008-01-21 17:10:00,0.74435,0.74435,0.7442,0.74425,1569299971.0
2008-01-21 17:11:00,0.74425,0.7443,0.7442,0.74425,1163199976.0
2008-01-21 17:12:00,0.74425,0.74425,0.74425,0.74425,586399992.0
2008-01-21 17:13:00,0.74425,0.7443,0.74425,0.7443,507200000.0
2008-01-21 17:14:00,0.7443,0.7443,0.74415,0.74425,2024700022.0
2008-01-21 17:15:00,0.74425,0.74425,0.7442,0.74425,1161200006.0
2008-01-21 17:16:00,0.74425,0.74425,0.74415,0.7442,2099699987.0
2008-01-21 17:17:00,0.7442,0.7442,0.74405,0.74405,1440799996.0
2008-01-21 17:18:00,0.7441,0.74415,0.74405,0.74415,1750999982.0
2008-01-21 17:19:00,0.7441,0.74415,0.74405,0.74415,1107000009.0
2008-01-21 17:20:00,0.74415,0.74435,0.74415,0.74425,871200000.0
2008-01-21 17:21:00,0.74425,0.7444,0.7442,0.74425,1742399998.0
2008-01-21 17:22:00,0.7442,0.74425,0.74415,0.7442,1367799990.0
2008-01-21 17:23:00,0.7442,0.74435,0.7442,0.7443,1311000008.0
2008-01-21 17:24:00,0.7443,0.7443,0.74425,0.74425,75800000.0
2008-01-21 17:25:00,0.74425,0.74425,0.74415,0.7442,1276199999.0
2008-01-21 17:26:00,0.7429,0.7431,0.7428,0.743,1284600000.0
2008-01-21 17:27:00,0.74415,0.7442,0.7441,0.7442,1284600000.0
2008-01-21 17:28:00,0.7442,0.74425,0.74415,0.74415,671199999.0
2008-01-21 17:29:00,0.74415,0.74435,0.7441,0.74425,1408299986.0
2008-01-21 17:30:00,0.74425,0.7444,0.74425,0.7444,692000000.0
2008-01-21 17:31:00,0.7444,0.74445,0.7443,0.7443,736699999.0
2008-01-21 17:32:00,0.74435,0.7444,0.7443,0.74435,610300002.0
2008-01-21 17:33:00,0.74435,0.7444,0.7443,0.74435,966400005.0
2008-01-21 17:34:00,0.74435,0.7444,0.7443,0.74435,1277599999.0
2008-01-21 17:35:00,0.74435,0.7444,0.74425,0.74435,1635299995.0
2008-01-21 17:36:00,0.74435,0.7444,0.7442,0.74425,1283200005.0
2008-01-21 17:37:00,0.74425,0.74435,0.7442,0.74435,963199997.0
2008-01-21 17:38:00,0.74435,0.74435,0.7442,0.7443,1998899980.0
2008-01-21 17:39:00,0.7443,0.7443,0.7442,0.7443,967699984.0
2008-01-21 17:40:00,0.7443,0.74435,0.7443,0.7443,236000000.0
2008-01-21 17:41:00,0.7443,0.7444,0.7443,0.7444,271500000.0
2008-01-21 17:42:00,0.7444,0.74445,0.74435,0.7444,499999999.0
2008-01-21 17:43:00,0.7444,0.74445,0.74435,0.74435,716000000.0
2008-01-21 17:44:00,0.74435,0.7445,0.74435,0.7444,1396799990.0
2008-01-21 17:45:00,0.7444,0.74445,0.7444,0.7444,460000000.0
2008-01-21 17:46:00,0.7444,0.74445,0.7443,0.74445,2070250013.0
2008-01-21 17:47:00,0.74445,0.74455,0.7444,0.74455,109150000.0
2008-01-21 17:48:00,0.74455,0.74455,0.74435,0.74445,309349999.0
2008-01-21 17:49:00,0.74445,0.74455,0.7444,0.7444,612399994.0
2008-01-21 17:50:00,0.7444,0.7444,0.74425,0.74435,1459999998.0
2008-01-21 17:51:00,0.74435,0.74435,0.74425,0.74435,1193799999.0
2008-01-21 17:52:00,0.74435,0.74445,0.7443,0.7443,836799995.0
2008-01-21 17:53:00,0.7424,0.7425,0.7424,0.7425,816400001.0
2008-01-21 17:54:00,0.7443,0.74435,0.74425,0.74435,816400001.0
2008-01-21 17:55:00,0.74435,0.7444,0.7442,0.7443,1467400008.0
2008-01-21 17:56:00,0.7443,0.74445,0.74425,0.7444,1153599995.0
2008-01-21 17:57:00,0.7425,0.7425,0.7425,0.7425,1194600003.0
2008-01-21 17:58:00,0.74435,0.74445,0.7443,0.7444,1194600003.0
2008-01-21 17:59:00,0.7424,0.7425,0.7424,0.7424,1573299986.0
2008-01-21 18:00:00,0.7423,0.7424,0.7423,0.7424,1573299986.0
2008-01-21 18:01:00,0.74425,0.7443,0.7442,0.7442,1573299986.0
2008-01-21 18:02:00,0.7442,0.74425,0.7441,0.7441,1728799986.0
2008-01-21 18:03:00,0.74415,0.74415,0.74395,0.744,1354999997.0
2008-01-21 18:04:00,0.744,0.74405,0.74375,0.74375,927699993.0
2008-01-21 18:05:00,0.74375,0.7439,0.74375,0.74385,1280100000.0
2008-01-21 18:06:00,0.7425,0.7425,0.7424,0.7424,1800299993.0
2008-01-21 18:07:00,0.74365,0.74365,0.7434,0.74345,1800299993.0
2008-01-21 18:08:00,0.74345,0.74345,0.7433,0.74335,744700005.0
2008-01-21 18:09:00,0.7425,0.7425,0.7424,0.7424,2125199972.0
2008-01-21 18:10:00,0.7425,0.7425,0.7424,0.7424,2125199972.0
2008-01-21 18:11:00,0.7431,0.7432,0.74305,0.7432,2125199972.0
2008-01-21 18:12:00,0.7432,0.74325,0.74315,0.74325,624899996.0
2008-01-21 18:13:00,0.74325,0.7434,0.74325,0.7433,392800000.0
2008-01-21 18:14:00,0.7424,0.7426,0.7424,0.7424,1770800005.0
2008-01-21 18:15:00,0.7433,0.74335,0.7432,0.74325,1770800005.0
2008-01-21 18:16:00,0.7424,0.7425,0.7424,0.7425,1500499983.0
2008-01-21 18:17:00,0.74335,0.7435,0.74335,0.74345,1500499983.0
2008-01-21 18:19:00,0.7426,0.7426,0.7425,0.7425,1741199997.0
2008-01-21 18:20:00,0.7426,0.7427,0.7425,0.7425,1741199997.0
2008-01-21 18:21:00,0.7426,0.7426,0.7425,0.7426,1741199997.0
2008-01-21 18:22:00,0.7425,0.7427,0.7425,0.7426,1741199997.0
2008-01-21 18:23:00,0.7425,0.7426,0.7425,0.7426,1741199997.0
2008-01-21 18:24:00,0.7425,0.7426,0.7425,0.7426,1741199997.0
2008-01-21 18:25:00,0.7427,0.7427,0.7425,0.7425,1741199997.0
2008-01-21 18:26:00,0.7426,0.7426,0.7425,0.7425,1741199997.0
2008-01-21 18:27:00,0.743,0.74315,0.743,0.7431,1741199997.0
2008-01-21 18:28:00,0.7431,0.7431,0.74275,0.7428,1821599997.0
2008-01-21 18:29:00,0.7424,0.7425,0.7424,0.7425,1785499994.0
2008-01-21 18:30:00,0.7424,0.7425,0.7423,0.7425,1785499994.0
2008-01-21 18:32:00,0.7424,0.7425,0.7424,0.7425,1785499994.0
2008-01-21 18:33:00,0.74245,0.74245,0.7422,0.74235,1785499994.0
2008-01-21 18:34:00,0.7426,0.7426,0.7425,0.7425,1779699999.0
2008-01-21 18:35:00,0.7424,0.74245,0.74235,0.7424,1779699999.0
2008-01-21 18:36:00,0.7426,0.7426,0.7425,0.7426,616800006.0
2008-01-21 18:37:00,0.74235,0.74235,0.7423,0.7423,616800006.0
2008-01-21 18:38:00,0.7423,0.74235,0.7422,0.7423,2092500019.0
2008-01-21 18:39:00,0.7423,0.74245,0.7423,0.74235,1107999989.0
2008-01-21 18:40:00,0.7424,0.7424,0.7423,0.7424,1585499992.0
2008-01-21 18:41:00,0.7425,0.7425,0.7423,0.7423,1585499992.0
2008-01-21 18:42:00,0.7424,0.7424,0.7423,0.7423,1585499992.0
2008-01-21 18:43:00,0.74245,0.74255,0.74235,0.7425,1585499992.0
2008-01-21 18:44:00,0.7422,0.7423,0.7422,0.7423,1078500004.0
2008-01-21 18:45:00,0.7422,0.7423,0.7421,0.7423,1078500004.0
2008-01-21 18:46:00,0.74245,0.74245,0.7423,0.74235,1078500004.0
2008-01-21 18:47:00,0.74235,0.7424,0.7422,0.7422,1331700000.0
2008-01-21 18:48:00,0.7422,0.74225,0.7422,0.7422,1012900002.0
2008-01-21 18:49:00,0.74225,0.74225,0.74215,0.74225,482300000.0
2008-01-21 18:50:00,0.74225,0.74225,0.7422,0.74225,662800002.0
2008-01-21 18:51:00,0.74225,0.74225,0.7422,0.74225,1032100006.0
2008-01-21 18:52:00,0.74225,0.74235,0.74225,0.74235,1388300005.0
2008-01-21 18:53:00,0.74235,0.74245,0.74235,0.74245,1835199981.0
2008-01-21 18:54:00,0.7426,0.7426,0.7426,0.7426,1676400003.0
2008-01-21 18:55:00,0.74245,0.74245,0.74245,0.74245,1676400003.0
2008-01-21 18:56:00,0.7424,0.74245,0.74235,0.74245,1192599980.0
2008-01-21 18:57:00,0.74245,0.74245,0.7424,0.74245,1453899999.0
2008-01-21 18:58:00,0.74245,0.74245,0.74245,0.74245,572800002.0
2008-01-21 18:59:00,0.74245,0.7425,0.7423,0.74245,1721999965.0
2008-01-21 19:00:00,0.74245,0.74245,0.7423,0.74235,1473700000.0
2008-01-21 19:01:00,0.74235,0.74235,0.74225,0.7423,707200008.0
2008-01-21 19:02:00,0.7423,0.74245,0.7422,0.74245,1327799994.0
2008-01-21 19:03:00,0.74245,0.74245,0.7423,0.74245,831799987.0
2008-01-21 19:04:00,0.74245,0.74245,0.7424,0.74245,908999996.0
2008-01-21 19:05:00,0.74245,0.74245,0.7423,0.74235,1499700004.0
2008-01-21 19:06:00,0.74235,0.74245,0.74235,0.74245,1268799991.0
2008-01-21 19:07:00,0.74245,0.74255,0.74235,0.74245,1632799994.0
2008-01-21 19:08:00,0.74245,0.74245,0.74245,0.74245,778699999.0
2008-01-21 19:09:00,0.74245,0.74245,0.7424,0.74245,567500000.0
2008-01-21 19:10:00,0.74245,0.74245,0.7424,0.74245,1298299993.0
2008-01-21 19:11:00,0.74245,0.74245,0.74235,0.74245,785700003.0
2008-01-21 19:12:00,0.7424,0.74245,0.7424,0.74245,1264000002.0
2008-01-21 19:13:00,0.74245,0.74255,0.74245,0.7425,1090499984.0
2008-01-21 19:14:00,0.7425,0.74265,0.7424,0.74245,1911499983.0
2008-01-21 19:15:00,0.74245,0.7425,0.7424,0.7425,1014900006.0
2008-01-21 19:16:00,0.7425,0.74255,0.74235,0.74245,599100007.0
2008-01-21 19:17:00,0.7424,0.74255,0.7424,0.74255,1199300021.0
2008-01-21 19:18:00,0.74255,0.74255,0.74245,0.74255,702400001.0
2008-01-21 19:19:00,0.74255,0.74255,0.74245,0.74245,1353300000.0
2008-01-21 19:20:00,0.7432,0.7432,0.7431,0.7431,808900003.0
2008-01-21 19:21:00,0.74245,0.74255,0.74245,0.74255,808900003.0
2008-01-21 19:22:00,0.74255,0.74265,0.7425,0.7425,1393599997.0
2008-01-21 19:23:00,0.7425,0.74255,0.7425,0.7425,805999999.0
2008-01-21 19:24:00,0.7431,0.7432,0.743,0.7431,1690700015.0
2008-01-21 19:25:00,0.74255,0.74255,0.74245,0.74255,1690700015.0
2008-01-21 19:26:00,0.74255,0.74255,0.7425,0.7425,655199999.0
2008-01-21 19:27:00,0.7425,0.74255,0.7424,0.74245,1382400006.0
2008-01-21 19:28:00,0.74245,0.74245,0.7423,0.7423,1524900017.0
2008-01-21 19:29:00,0.7423,0.74255,0.7423,0.74245,1393100003.0
2008-01-21 19:30:00,0.74245,0.74255,0.7424,0.7425,1196000015.0
2008-01-21 19:31:00,0.7425,0.74255,0.74245,0.74245,412000002.0
2008-01-21 19:32:00,0.74245,0.74245,0.74245,0.74245,2032800007.0
2008-01-21 19:33:00,0.74245,0.74255,0.74245,0.74255,1560799979.0
2008-01-21 19:34:00,0.74255,0.74255,0.74245,0.7425,338400000.0
2008-01-21 19:35:00,0.7425,0.7426,0.7425,0.7425,352800004.0
2008-01-21 19:36:00,0.7425,0.74265,0.7425,0.7426,1027499997.0
2008-01-21 19:37:00,0.7426,0.74265,0.7425,0.74255,1709700002.0
2008-01-21 19:38:00,0.74255,0.74255,0.74255,0.74255,975199999.0
2008-01-21 19:39:00,0.74255,0.74255,0.74235,0.74235,1687199977.0
2008-01-21 19:40:00,0.74235,0.74235,0.7423,0.74235,1136799998.0
2008-01-21 19:41:00,0.74235,0.74235,0.74225,0.74235,1855999975.0
2008-01-21 19:42:00,0.74235,0.74245,0.7422,0.74225,1405900012.0
2008-01-21 19:43:00,0.74225,0.74235,0.7422,0.7422,1032299996.0
2008-01-21 19:44:00,0.7422,0.74225,0.74215,0.74225,1080199991.0
2008-01-21 19:45:00,0.74225,0.7423,0.7422,0.7423,671199996.0
2008-01-21 19:46:00,0.7423,0.7424,0.7423,0.7423,608299998.0
2008-01-21 19:47:00,0.7423,0.74245,0.7423,0.74235,1734399975.0
2008-01-21 19:48:00,0.74235,0.74245,0.74235,0.74245,800799990.0
2008-01-21 19:49:00,0.74245,0.74245,0.74235,0.74235,964500000.0
2008-01-21 19:50:00,0.74235,0.74245,0.74235,0.74245,1581600024.0
2008-01-21 19:51:00,0.74245,0.74245,0.7422,0.7423,1669300006.0
2008-01-21 19:52:00,0.7423,0.74245,0.7423,0.74245,1431300020.0
2008-01-21 19:53:00,0.7429,0.7429,0.7429,0.7429,553999998.0
2008-01-21 19:55:00,0.743,0.743,0.7429,0.7429,553999998.0
2008-01-21 19:56:00,0.7426,0.74265,0.7425,0.7425,553999998.0
2008-01-21 19:57:00,0.7425,0.74265,0.7425,0.74265,900300000.0
2008-01-21 19:58:00,0.74265,0.74275,0.7426,0.7427,551199996.0
2008-01-21 19:59:00,0.7427,0.7431,0.7427,0.74305,1435400001.0
2008-01-21 20:00:00,0.74305,0.74325,0.74285,0.74285,1939000003.0
2008-01-21 20:01:00,0.74285,0.743,0.74275,0.74285,1213700002.0
2008-01-21 20:02:00,0.7428,0.7428,0.7427,0.7427,2146200008.0
2008-01-21 20:03:00,0.74285,0.74285,0.74275,0.7428,2146200008.0
2008-01-21 20:04:00,0.74285,0.74305,0.7428,0.743,2120400004.0
2008-01-21 20:05:00,0.74295,0.74315,0.74285,0.7429,1280400001.0
2008-01-21 20:06:00,0.74295,0.7431,0.74295,0.7431,438100000.0
2008-01-21 20:07:00,0.7431,0.7431,0.7429,0.7429,975299998.0
2008-01-21 20:08:00,0.7429,0.74305,0.7429,0.74295,2099100007.0
2008-01-21 20:09:00,0.74295,0.74305,0.74295,0.743,602400000.0
2008-01-21 20:10:00,0.743,0.743,0.74285,0.74295,924800000.0
2008-01-21 20:11:00,0.74295,0.74295,0.74285,0.74285,232000000.0
2008-01-21 20:12:00,0.74285,0.74295,0.74285,0.74285,497599996.0
2008-01-21 20:13:00,0.74285,0.74295,0.74285,0.7429,602399994.0
2008-01-21 20:14:00,0.74295,0.74305,0.7429,0.743,1736499984.0
2008-01-21 20:15:00,0.74305,0.74305,0.7429,0.74295,740499994.0
2008-01-21 20:16:00,0.74295,0.74305,0.74295,0.74305,732199990.0
2008-01-21 20:17:00,0.74305,0.74315,0.74305,0.74305,908000013.0
2008-01-21 20:18:00,0.74305,0.74315,0.743,0.7431,953099994.0
2008-01-21 20:19:00,0.74305,0.7431,0.74305,0.74305,518400000.0
2008-01-21 20:20:00,0.74305,0.7431,0.743,0.7431,947299996.0
2008-01-21 20:21:00,0.7431,0.7431,0.743,0.743,424800000.0
2008-01-21 20:22:00,0.743,0.74315,0.743,0.74315,410400000.0
2008-01-21 20:23:00,0.74315,0.74315,0.743,0.743,402700000.0
2008-01-21 20:24:00,0.743,0.7431,0.743,0.74305,348300000.0
2008-01-21 20:25:00,0.743,0.74305,0.743,0.74305,409200000.0
2008-01-21 20:26:00,0.7431,0.7431,0.74305,0.74305,74400000.0
2008-01-21 20:27:00,0.7431,0.74315,0.74305,0.74305,631200000.0
2008-01-21 20:28:00,0.74305,0.74315,0.743,0.7431,1150499999.0
2008-01-21 20:29:00,0.7431,0.7431,0.74305,0.74305,523200000.0
2008-01-21 20:30:00,0.74305,0.7431,0.743,0.74305,555600000.0
2008-01-21 20:31:00,0.74305,0.74305,0.743,0.743,388100000.0
2008-01-21 20:32:00,0.743,0.74305,0.743,0.74305,293800000.0
2008-01-21 20:33:00,0.7431,0.7431,0.74305,0.7431,354400000.0
2008-01-21 20:34:00,0.7431,0.7431,0.743,0.743,710899999.0
2008-01-21 20:35:00,0.743,0.7431,0.743,0.74305,768200000.0
2008-01-21 20:36:00,0.743,0.7431,0.743,0.74305,869400006.0
2008-01-21 20:37:00,0.74305,0.74305,0.7429,0.74295,582900000.0
2008-01-21 20:38:00,0.74295,0.743,0.7429,0.74295,567100010.0
2008-01-21 20:39:00,0.74295,0.74305,0.7429,0.74295,271200000.0
2008-01-21 20:40:00,0.74295,0.74305,0.74295,0.74295,735199998.0
2008-01-21 20:41:00,0.74295,0.74305,0.7429,0.74295,948500016.0
2008-01-21 20:42:00,0.74295,0.74305,0.7429,0.7429,1645700026.0
2008-01-21 20:43:00,0.74295,0.74295,0.7429,0.74295,725499998.0
2008-01-21 20:44:00,0.7429,0.74295,0.7429,0.7429,1078200019.0
2008-01-21 20:45:00,0.7429,0.74305,0.7429,0.74295,142899999.0
2008-01-21 20:46:00,0.74295,0.743,0.7429,0.74295,570399998.0
2008-01-21 20:47:00,0.74295,0.74295,0.7429,0.7429,243699993.0
2008-01-21 20:48:00,0.7429,0.74295,0.7429,0.7429,215200000.0
2008-01-21 20:49:00,0.7429,0.74295,0.7429,0.7429,232800000.0
2008-01-21 20:50:00,0.7429,0.74295,0.7429,0.7429,195200000.0
2008-01-21 20:51:00,0.7429,0.743,0.74285,0.74285,233499994.0
2008-01-21 20:52:00,0.7429,0.74295,0.74285,0.74285,115900000.0
2008-01-21 20:53:00,0.7429,0.74295,0.7428,0.74285,1086000011.0
2008-01-21 20:54:00,0.74285,0.7429,0.74285,0.7429,608699996.0
2008-01-21 20:55:00,0.7429,0.743,0.7427,0.74285,777700004.0
2008-01-21 20:56:00,0.74285,0.7429,0.74285,0.74285,945800022.0
2008-01-21 20:57:00,0.74285,0.74295,0.7428,0.74295,1412900015.0
2008-01-21 20:58:00,0.74295,0.74295,0.74285,0.74295,415800000.0
2008-01-21 20:59:00,0.74295,0.74295,0.74265,0.74275,1475200000.0
2008-01-21 21:00:00,0.74275,0.74275,0.74275,0.74275,248000000.0
2008-01-21 21:01:00,0.74275,0.74285,0.74275,0.74275,277600000.0
2008-01-21 21:02:00,0.74275,0.74275,0.74275,0.74275,376800000.0
2008-01-21 21:03:00,0.74275,0.7428,0.7427,0.74275,313900000.0
2008-01-21 21:04:00,0.74275,0.74275,0.7427,0.74275,764800000.0
2008-01-21 21:05:00,0.74275,0.74275,0.7427,0.7427,715900018.0
2008-01-21 21:06:00,0.7427,0.74275,0.7427,0.7427,489499997.0
2008-01-21 21:07:00,0.7427,0.7428,0.7427,0.74275,156600000.0
2008-01-21 21:08:00,0.74275,0.7428,0.74275,0.74275,60000000.0
2008-01-21 21:09:00,0.74275,0.74275,0.74275,0.74275,24000000.0
2008-01-21 21:10:00,0.74275,0.74275,0.74264,0.74265,730799987.0
2008-01-21 21:11:00,0.7428,0.7428,0.7427,0.7427,152800000.0
2008-01-21 21:12:00,0.7428,0.7428,0.7427,0.74275,523600002.0
2008-01-21 21:13:00,0.74275,0.7428,0.7427,0.7427,587999998.0
2008-01-21 21:14:00,0.74275,0.7428,0.7427,0.74275,373199998.0
2008-01-21 21:15:00,0.74275,0.7428,0.7427,0.74275,602300002.0
2008-01-21 21:16:00,0.74275,0.74275,0.74275,0.74275,293599997.0
2008-01-21 21:17:00,0.7427,0.74275,0.7427,0.74275,1615599980.0
2008-01-21 21:18:00,0.74275,0.74295,0.74275,0.74285,1573599961.0
2008-01-21 21:19:00,0.74285,0.74295,0.7428,0.74285,1402400008.0
2008-01-21 21:20:00,0.74285,0.74285,0.7428,0.7428,575200001.0
2008-01-21 21:21:00,0.7428,0.74285,0.7428,0.74285,583999997.0
2008-01-21 21:22:00,0.74285,0.7429,0.7428,0.74285,542199998.0
2008-01-21 21:23:00,0.74285,0.74285,0.74285,0.74285,140000000.0
2008-01-21 21:24:00,0.74285,0.74285,0.74285,0.74285,806400012.0
2008-01-21 21:25:00,0.74285,0.74295,0.7428,0.7428,996400001.0
2008-01-21 21:26:00,0.7428,0.74295,0.7428,0.74285,911000006.0
2008-01-21 21:27:00,0.74295,0.743,0.7429,0.7429,207200000.0
2008-01-21 21:28:00,0.7429,0.74295,0.74275,0.7429,484799997.0
2008-01-21 21:29:00,0.74285,0.74285,0.7428,0.7428,430600000.0
2008-01-21 21:30:00,0.7428,0.74285,0.7428,0.74285,160800000.0
2008-01-21 21:31:00,0.7429,0.7429,0.74285,0.7429,174800000.0
2008-01-21 21:32:00,0.7429,0.7429,0.74285,0.7429,124800000.0
2008-01-21 21:33:00,0.74275,0.7429,0.74275,0.74285,213299998.0
2008-01-21 21:34:00,0.74285,0.74295,0.7428,0.7428,259699993.0
2008-01-21 21:35:00,0.7429,0.743,0.7429,0.7429,162699996.0
2008-01-21 21:36:00,0.743,0.743,0.743,0.743,152000000.0
2008-01-21 21:37:00,0.743,0.743,0.7428,0.7428,455199983.0
2008-01-21 21:38:00,0.7429,0.7429,0.7428,0.74285,175799999.0
2008-01-21 21:39:00,0.74285,0.74295,0.74285,0.7429,537300014.0
2008-01-21 21:40:00,0.7429,0.7429,0.74285,0.74285,969899996.0
2008-01-21 21:41:00,0.7429,0.74295,0.7428,0.74295,288200002.0
2008-01-21 21:42:00,0.74295,0.743,0.74295,0.74295,151900000.0
2008-01-21 21:43:00,0.74295,0.74295,0.7428,0.74285,1029299998.0
2008-01-21 21:44:00,0.7429,0.7429,0.7428,0.7429,358599992.0
2008-01-21 21:45:00,0.74295,0.74295,0.7429,0.74295,74300000.0
2008-01-21 21:46:00,0.74295,0.74295,0.7429,0.74295,69300000.0
2008-01-21 21:47:00,0.7429,0.74295,0.74275,0.74275,105600000.0
2008-01-21 21:48:00,0.74275,0.74295,0.74275,0.7429,433500009.0
2008-01-21 21:49:00,0.74295,0.74295,0.7429,0.7429,228700002.0
2008-01-21 21:50:00,0.7429,0.743,0.74285,0.74295,835700012.0
2008-01-21 21:51:00,0.74295,0.743,0.74295,0.743,220000000.0
2008-01-21 21:52:00,0.743,0.74315,0.743,0.74305,884000009.0
2008-01-21 21:53:00,0.74305,0.74315,0.743,0.743,1666200016.0
2008-01-21 21:54:00,0.74305,0.7431,0.743,0.743,216800000.0
2008-01-21 21:55:00,0.743,0.743,0.7429,0.74295,320700000.0
2008-01-21 21:56:00,0.743,0.743,0.74295,0.743,523200000.0
2008-01-21 21:57:00,0.74295,0.743,0.74295,0.743,698400006.0
2008-01-21 21:58:00,0.74305,0.7431,0.74295,0.74295,181999996.0
2008-01-21 21:59:00,0.7429,0.7431,0.7429,0.743,643999988.0
2008-01-21 22:00:00,0.743,0.74305,0.74295,0.74295,1283999985.0
2008-01-21 22:01:00,0.74295,0.743,0.74295,0.74295,965599986.0
2008-01-21 22:02:00,0.74295,0.743,0.74295,0.74295,1237599968.0
2008-01-21 22:03:00,0.74295,0.743,0.74295,0.74295,254399994.0
2008-01-21 22:04:00,0.74295,0.74295,0.7429,0.7429,417499997.0
2008-01-21 22:05:00,0.743,0.743,0.74295,0.743,498400000.0
2008-01-21 22:06:00,0.743,0.7431,0.74295,0.74295,1654499993.0
2008-01-21 22:07:00,0.74295,0.74305,0.74295,0.74305,787300001.0
2008-01-21 22:08:00,0.74305,0.7431,0.743,0.7431,1196999978.0
2008-01-21 22:09:00,0.7431,0.74315,0.74305,0.7431,859899985.0
2008-01-21 22:10:00,0.7431,0.74315,0.7431,0.7431,304400000.0
2008-01-21 22:11:00,0.7431,0.74315,0.743,0.7431,276900001.0
2008-01-21 22:12:00,0.7431,0.74315,0.74305,0.7431,229699997.0
2008-01-21 22:13:00,0.7431,0.74315,0.7431,0.7431,278399999.0
2008-01-21 22:14:00,0.7431,0.7432,0.7431,0.7432,374400000.0
2008-01-21 22:15:00,0.7432,0.74325,0.7431,0.74325,490899991.0
2008-01-21 22:16:00,0.7432,0.74325,0.7432,0.74325,319299997.0
2008-01-21 22:17:00,0.7432,0.74325,0.74315,0.7432,361599990.0
2008-01-21 22:18:00,0.74325,0.74325,0.7432,0.74325,345199997.0
2008-01-21 22:19:00,0.74325,0.74325,0.7431,0.7431,518300000.0
2008-01-21 22:20:00,0.74315,0.74325,0.74315,0.7432,284300001.0
2008-01-21 22:21:00,0.7432,0.7432,0.74315,0.74315,436799999.0
2008-01-21 22:22:00,0.7432,0.74325,0.74315,0.74315,411200000.0
2008-01-21 22:23:00,0.74315,0.7432,0.7431,0.7431,702400000.0
2008-01-21 22:24:00,0.7431,0.7432,0.74305,0.7432,305700000.0
2008-01-21 22:25:00,0.7431,0.7432,0.74305,0.7432,231100000.0
2008-01-21 22:26:00,0.7432,0.7432,0.7431,0.7431,525699996.0
2008-01-21 22:27:00,0.7431,0.7431,0.74305,0.7431,823500010.0
2008-01-21 22:28:00,0.7431,0.74315,0.7429,0.74315,246800000.0
2008-01-21 22:29:00,0.74315,0.7432,0.74305,0.7431,656600008.0
2008-01-21 22:30:00,0.74305,0.74325,0.74305,0.74325,623200001.0
2008-01-21 22:31:00,0.74325,0.74325,0.7431,0.7432,535400002.0
2008-01-21 22:32:00,0.7432,0.7432,0.7431,0.7431,166400000.0
2008-01-21 22:33:00,0.7431,0.7432,0.7431,0.7432,473400000.0
2008-01-21 22:34:00,0.7432,0.7432,0.7432,0.7432,468800000.0
2008-01-21 22:35:00,0.7432,0.7432,0.7432,0.7432,129600000.0
2008-01-21 22:36:00,0.7432,0.7432,0.74315,0.7432,541600002.0
2008-01-21 22:37:00,0.7432,0.7432,0.7431,0.7431,264800000.0
2008-01-21 22:38:00,0.7431,0.74315,0.7431,0.7431,1185600018.0
2008-01-21 22:39:00,0.7431,0.7431,0.74295,0.74295,204000000.0
2008-01-21 22:40:00,0.743,0.743,0.74295,0.743,306800010.0
2008-01-21 22:41:00,0.743,0.743,0.7429,0.743,267000001.0
2008-01-21 22:42:00,0.743,0.74305,0.743,0.74305,284000000.0
2008-01-21 22:43:00,0.74305,0.74315,0.74305,0.7431,861300006.0
2008-01-21 22:44:00,0.7431,0.7431,0.743,0.743,235200001.0
2008-01-21 22:45:00,0.7431,0.74315,0.743,0.74305,897499995.0
2008-01-21 22:46:00,0.74305,0.7432,0.74305,0.74315,1233500020.0
2008-01-21 22:47:00,0.74315,0.7432,0.7431,0.74315,702300006.0
2008-01-21 22:48:00,0.74315,0.74315,0.74315,0.74315,400000000.0
2008-01-21 22:49:00,0.74315,0.7432,0.7431,0.7432,829600000.0
2008-01-21 22:50:00,0.7432,0.7432,0.7431,0.7432,617600003.0
2008-01-21 22:51:00,0.74315,0.7432,0.74315,0.74315,471000000.0
2008-01-21 22:52:00,0.74315,0.7432,0.7431,0.7432,469700004.0
2008-01-21 22:53:00,0.7432,0.7432,0.74315,0.74315,304000000.0
2008-01-21 22:54:00,0.74315,0.7432,0.74315,0.74315,412000000.0
2008-01-21 22:55:00,0.7432,0.74325,0.74315,0.7432,597400000.0
2008-01-21 22:56:00,0.7432,0.74325,0.7431,0.74325,625799997.0
2008-01-21 22:57:00,0.74325,0.74325,0.74315,0.7432,662900006.0
2008-01-21 22:58:00,0.7432,0.74325,0.7431,0.74325,911300004.0
2008-01-21 22:59:00,0.74325,0.74325,0.74315,0.74325,259999995.0
2008-01-21 23:00:00,0.74325,0.74325,0.74315,0.74315,297599991.0
2008-01-21 23:01:00,0.7432,0.7432,0.74315,0.7432,399100003.0
2008-01-21 23:02:00,0.74315,0.7432,0.7431,0.7432,196200000.0
2008-01-21 23:03:00,0.7431,0.7432,0.7431,0.7432,112600000.0
2008-01-21 23:04:00,0.7432,0.7432,0.74315,0.74315,156000000.0
2008-01-21 23:05:00,0.74315,0.74315,0.7431,0.74315,188799999.0
2008-01-21 23:06:00,0.74315,0.7432,0.743,0.7432,204400004.0
2008-01-21 23:07:00,0.7432,0.7432,0.74315,0.7432,320800000.0
2008-01-21 23:08:00,0.7432,0.7432,0.74315,0.7432,204800000.0
2008-01-21 23:09:00,0.7432,0.7433,0.74315,0.7433,336500000.0
2008-01-21 23:10:00,0.7432,0.7433,0.74315,0.7432,456500003.0
2008-01-21 23:11:00,0.7432,0.7433,0.74315,0.7433,590800006.0
2008-01-21 23:12:00,0.74325,0.7433,0.7432,0.74325,113400000.0
2008-01-21 23:13:00,0.74325,0.7433,0.7432,0.7433,194700000.0
2008-01-21 23:14:00,0.7433,0.7433,0.7431,0.7432,161600000.0
2008-01-21 23:15:00,0.7433,0.7433,0.7432,0.7432,257599993.0
2008-01-21 23:16:00,0.7432,0.7433,0.7432,0.74325,429599999.0
2008-01-21 23:17:00,0.74325,0.7433,0.7432,0.7432,297299992.0
2008-01-21 23:18:00,0.7432,0.7433,0.7432,0.7432,256799997.0
2008-01-21 23:19:00,0.7432,0.7433,0.7432,0.7433,385599999.0
2008-01-21 23:20:00,0.7433,0.7433,0.7431,0.7433,363500002.0
2008-01-21 23:21:00,0.7433,0.7433,0.74315,0.7432,452799989.0
2008-01-21 23:22:00,0.74315,0.7434,0.74315,0.74325,350899998.0
2008-01-21 23:23:00,0.74325,0.7433,0.7432,0.7432,717400002.0
2008-01-21 23:24:00,0.74325,0.7433,0.74325,0.7433,433600000.0
2008-01-21 23:25:00,0.7433,0.7433,0.7432,0.7433,158600000.0
2008-01-21 23:26:00,0.7433,0.7433,0.7433,0.7433,118400000.0
2008-01-21 23:27:00,0.7433,0.7433,0.74325,0.7433,958300009.0
2008-01-21 23:28:00,0.7433,0.7433,0.74325,0.7433,515200005.0
2008-01-21 23:29:00,0.7433,0.7433,0.74325,0.74325,771099992.0
2008-01-21 23:30:00,0.74325,0.7435,0.74325,0.7433,923999999.0
2008-01-21 23:31:00,0.7433,0.7434,0.7433,0.7434,659199991.0
2008-01-21 23:32:00,0.7434,0.7434,0.74325,0.74335,774500001.0
2008-01-21 23:33:00,0.74335,0.7435,0.7433,0.7434,1204800000.0
2008-01-21 23:34:00,0.74345,0.74345,0.7434,0.7434,147300000.0
2008-01-21 23:35:00,0.7434,0.74345,0.7434,0.7434,420800000.0
2008-01-21 23:36:00,0.7434,0.7434,0.74335,0.74335,678400000.0
2008-01-21 23:37:00,0.74335,0.74335,0.7433,0.7433,569600000.0
2008-01-21 23:38:00,0.74335,0.7434,0.74335,0.74335,341200000.0
2008-01-21 23:39:00,0.7434,0.7434,0.74325,0.74335,669600001.0
2008-01-21 23:40:00,0.7433,0.7434,0.7433,0.74335,920099990.0
2008-01-21 23:41:00,0.7434,0.7435,0.7433,0.7434,431499993.0
2008-01-21 23:42:00,0.7434,0.7434,0.7433,0.7434,220999995.0
2008-01-21 23:43:00,0.7434,0.7434,0.7433,0.7434,556199990.0
2008-01-21 23:44:00,0.7434,0.7434,0.7433,0.7433,129599998.0
2008-01-21 23:45:00,0.7433,0.7434,0.7433,0.7434,354200003.0
2008-01-21 23:46:00,0.7434,0.7434,0.74335,0.74335,377900008.0
2008-01-21 23:47:00,0.74335,0.7435,0.7433,0.7434,414999999.0
2008-01-21 23:48:00,0.7434,0.7434,0.74335,0.7434,1064599999.0
2008-01-21 23:49:00,0.7434,0.7434,0.74335,0.7434,80500000.0
2008-01-21 23:50:00,0.7434,0.74345,0.74335,0.7434,635000010.0
2008-01-21 23:51:00,0.74335,0.7434,0.74335,0.7434,695200007.0
2008-01-21 23:52:00,0.7434,0.7435,0.7434,0.7435,241299999.0
2008-01-21 23:53:00,0.7435,0.7435,0.7434,0.7435,240400000.0
2008-01-21 23:54:00,0.7435,0.7436,0.74345,0.7435,209600000.0
2008-01-21 23:55:00,0.7435,0.7436,0.7435,0.7435,417599993.0
2008-01-21 23:56:00,0.7435,0.7436,0.7435,0.7435,255999995.0
2008-01-21 23:57:00,0.7435,0.7435,0.74345,0.7435,156000000.0
2008-01-21 23:58:00,0.74345,0.74355,0.74345,0.7435,704000000.0
2008-01-21 23:59:00,0.7435,0.74375,0.7435,0.7435,460000000.0
2008-01-22 00:00:00,0.7435,0.7437,0.7435,0.74365,292000000.0
2008-01-22 00:01:00,0.74365,0.74385,0.7435,0.74375,1062000000.0
2008-01-22 00:02:00,0.7437,0.74395,0.7437,0.7438,657900000.0
2008-01-22 00:03:00,0.7438,0.74385,0.7437,0.74385,509400000.0
2008-01-22 00:04:00,0.7438,0.74385,0.7437,0.74385,478900000.0
2008-01-22 00:05:00,0.74385,0.74385,0.7437,0.7438,927299993.0
2008-01-22 00:06:00,0.7438,0.74385,0.7437,0.7438,665600000.0
2008-01-22 00:07:00,0.7438,0.7438,0.7436,0.7438,653900001.0
2008-01-22 00:08:00,0.7438,0.7438,0.7436,0.7438,426599996.0
2008-01-22 00:09:00,0.7438,0.7438,0.7438,0.7438,243200000.0
2008-01-22 00:10:00,0.7438,0.7438,0.7437,0.7438,635100000.0
2008-01-22 00:11:00,0.7438,0.74395,0.7437,0.7439,630599997.0
2008-01-22 00:12:00,0.7439,0.7439,0.7438,0.7438,162100000.0
2008-01-22 00:13:00,0.7438,0.74385,0.7438,0.74385,248400000.0
2008-01-22 00:14:00,0.74385,0.744,0.74385,0.74395,495600000.0
2008-01-22 00:15:00,0.74395,0.744,0.7438,0.7438,826200000.0
2008-01-22 00:16:00,0.74385,0.7439,0.7438,0.74385,278900000.0
2008-01-22 00:17:00,0.7439,0.74395,0.74385,0.74385,827900000.0
2008-01-22 00:18:00,0.7439,0.74395,0.74385,0.7439,454600000.0
2008-01-22 00:19:00,0.7439,0.7439,0.74375,0.74375,325999998.0
2008-01-22 00:20:00,0.74375,0.7438,0.74375,0.74375,224600000.0
2008-01-22 00:21:00,0.7438,0.7438,0.74375,0.74375,754500000.0
2008-01-22 00:22:00,0.74375,0.7438,0.7437,0.74375,567800000.0
2008-01-22 00:23:00,0.74375,0.74375,0.74365,0.7437,374300000.0
2008-01-22 00:24:00,0.7437,0.7438,0.7437,0.7438,639700000.0
2008-01-22 00:25:00,0.7438,0.7438,0.74365,0.7437,543500006.0
2008-01-22 00:26:00,0.7437,0.7437,0.74355,0.7436,683900004.0
2008-01-22 00:27:00,0.7436,0.7436,0.74345,0.74345,1354600026.0
2008-01-22 00:28:00,0.74345,0.7437,0.74345,0.74365,1655200006.0
2008-01-22 00:29:00,0.7436,0.7436,0.74355,0.7436,720300002.0
2008-01-22 00:30:00,0.7436,0.7437,0.74355,0.7436,396500005.0
2008-01-22 00:31:00,0.7436,0.7437,0.7436,0.7437,492400020.0
2008-01-22 00:32:00,0.7436,0.7437,0.7436,0.7436,454300004.0
2008-01-22 00:33:00,0.7436,0.7439,0.7436,0.7438,877600010.0
2008-01-22 00:34:00,0.7439,0.7439,0.74375,0.7438,1232799993.0
2008-01-22 00:35:00,0.7438,0.7438,0.74365,0.74365,1033499985.0
2008-01-22 00:36:00,0.74365,0.7437,0.7435,0.7436,624600002.0
2008-01-22 00:37:00,0.7436,0.7437,0.7434,0.7435,713499997.0
2008-01-22 00:38:00,0.7436,0.7436,0.7434,0.7434,1425200002.0
2008-01-22 00:39:00,0.7434,0.7435,0.74335,0.7434,1524300000.0
2008-01-22 00:40:00,0.7434,0.7435,0.74335,0.74345,778599977.0
2008-01-22 00:41:00,0.74345,0.74345,0.7434,0.7434,462399987.0
2008-01-22 00:42:00,0.7434,0.7435,0.74335,0.74345,525199995.0
2008-01-22 00:43:00,0.74345,0.7435,0.74335,0.74345,1049999985.0
2008-01-22 00:44:00,0.7434,0.7435,0.7434,0.7434,711199986.0
2008-01-22 00:45:00,0.7434,0.7435,0.7434,0.7435,714800004.0
2008-01-22 00:46:00,0.7435,0.74355,0.7435,0.7435,952400000.0
2008-01-22 00:47:00,0.7435,0.7435,0.7434,0.7435,467299997.0
2008-01-22 00:48:00,0.7435,0.7435,0.7433,0.7434,491599997.0
2008-01-22 00:49:00,0.7433,0.7434,0.74315,0.7433,1253299999.0
2008-01-22 00:50:00,0.74325,0.7434,0.743,0.7431,1464500005.0
2008-01-22 00:51:00,0.7431,0.7435,0.74305,0.74335,1401600001.0
2008-01-22 00:52:00,0.74335,0.7434,0.7433,0.74335,1550099976.0
2008-01-22 00:53:00,0.74335,0.74335,0.74325,0.7433,1332399994.0
2008-01-22 00:54:00,0.74325,0.7435,0.74325,0.7435,1205399995.0
2008-01-22 00:55:00,0.7435,0.7435,0.7434,0.7434,523900012.0
2008-01-22 00:56:00,0.7434,0.7435,0.7434,0.7434,654100010.0
2008-01-22 00:57:00,0.74345,0.7435,0.7434,0.7435,467199997.0
2008-01-22 00:58:00,0.74345,0.7435,0.74345,0.7435,287200000.0
2008-01-22 00:59:00,0.7435,0.7436,0.74345,0.74355,874600000.0
2008-01-22 01:00:00,0.7431,0.7431,0.743,0.7431,1356800000.0
2008-01-22 01:01:00,0.74355,0.7436,0.7434,0.7434,1356800000.0
2008-01-22 01:02:00,0.7434,0.7434,0.7434,0.7434,326400000.0
2008-01-22 01:03:00,0.7434,0.7434,0.7433,0.74335,525599999.0
2008-01-22 01:04:00,0.74335,0.7435,0.74325,0.7433,1639100002.0
2008-01-22 01:05:00,0.74335,0.7434,0.7433,0.7434,1082400002.0
2008-01-22 01:06:00,0.74335,0.7434,0.7433,0.7434,106999999.0
2008-01-22 01:07:00,0.7433,0.7434,0.74325,0.7433,1024599997.0
2008-01-22 01:08:00,0.7433,0.7433,0.7431,0.7431,1836300030.0
2008-01-22 01:09:00,0.7434,0.7434,0.7432,0.7433,2124000031.0
2008-01-22 01:10:00,0.7433,0.7434,0.7432,0.7433,2124000031.0
2008-01-22 01:11:00,0.7433,0.7434,0.7432,0.7433,1621900015.0
2008-01-22 01:12:00,0.7433,0.7434,0.74325,0.7433,970299997.0
2008-01-22 01:13:00,0.7433,0.7433,0.7431,0.7432,2099200010.0
2008-01-22 01:14:00,0.7432,0.7432,0.7428,0.7429,1981200022.0
2008-01-22 01:15:00,0.743,0.743,0.7428,0.7428,1102600005.0
2008-01-22 01:16:00,0.7428,0.743,0.7428,0.74295,1045699999.0
2008-01-22 01:17:00,0.74295,0.743,0.7428,0.7428,2091200008.0
2008-01-22 01:18:00,0.7428,0.743,0.7428,0.7429,765799981.0
2008-01-22 01:19:00,0.7429,0.74295,0.7427,0.7428,744900006.0
2008-01-22 01:20:00,0.7428,0.7428,0.74275,0.74275,920400015.0
2008-01-22 01:21:00,0.7428,0.743,0.7427,0.743,858100011.0
2008-01-22 01:22:00,0.74295,0.743,0.7429,0.743,153200000.0
2008-01-22 01:23:00,0.743,0.74305,0.7429,0.743,477900000.0
2008-01-22 01:24:00,0.743,0.7431,0.7429,0.7431,1230100011.0
2008-01-22 01:25:00,0.7431,0.7431,0.74295,0.743,587800001.0
2008-01-22 01:26:00,0.743,0.7431,0.7429,0.7429,673599994.0
2008-01-22 01:27:00,0.7431,0.74315,0.743,0.7431,1101600005.0
2008-01-22 01:28:00,0.7431,0.74315,0.743,0.7431,887699990.0
2008-01-22 01:29:00,0.7431,0.7431,0.743,0.74305,996299993.0
2008-01-22 01:30:00,0.74305,0.7431,0.74305,0.74305,951100001.0
2008-01-22 01:31:00,0.74305,0.7431,0.74305,0.7431,580800000.0
2008-01-22 01:32:00,0.7431,0.74315,0.7431,0.7431,1164800000.0
2008-01-22 01:33:00,0.7431,0.7432,0.743,0.74315,1100699999.0
2008-01-22 01:34:00,0.74315,0.7433,0.74315,0.7432,699799997.0
2008-01-22 01:35:00,0.7432,0.7433,0.74315,0.7432,860299992.0
2008-01-22 01:36:00,0.7432,0.7433,0.74315,0.7432,863100002.0
2008-01-22 01:37:00,0.7432,0.74325,0.7432,0.7432,591999998.0
2008-01-22 01:38:00,0.7432,0.7432,0.7432,0.7432,409600000.0
2008-01-22 01:39:00,0.7432,0.7432,0.74305,0.7432,602599992.0
2008-01-22 01:40:00,0.7432,0.7432,0.74315,0.74315,532300000.0
2008-01-22 01:41:00,0.74315,0.7432,0.74315,0.7432,451200000.0
2008-01-22 01:42:00,0.7432,0.7432,0.7431,0.7432,532800000.0
2008-01-22 01:43:00,0.7432,0.7432,0.74315,0.7432,517600000.0
2008-01-22 01:44:00,0.7432,0.7432,0.74315,0.7432,820299978.0
2008-01-22 01:45:00,0.74315,0.74325,0.7431,0.7432,739999982.0
2008-01-22 01:46:00,0.7432,0.7432,0.7427,0.7429,2093200031.0
2008-01-22 01:47:00,0.74295,0.74305,0.74285,0.74295,1982399972.0
2008-01-22 01:48:00,0.743,0.743,0.74285,0.74285,1277800001.0
2008-01-22 01:49:00,0.74285,0.74295,0.7428,0.7428,1481200017.0
2008-01-22 01:50:00,0.7429,0.74305,0.74275,0.74295,1197100003.0
2008-01-22 01:51:00,0.74295,0.7431,0.74295,0.7431,629899997.0
2008-01-22 01:52:00,0.7431,0.74315,0.7429,0.7431,958899995.0
2008-01-22 01:53:00,0.7431,0.7431,0.74295,0.74295,1757700007.0
2008-01-22 01:54:00,0.7429,0.7429,0.7428,0.7429,1199199997.0
2008-01-22 01:55:00,0.7431,0.7432,0.7431,0.7431,1199199997.0
2008-01-22 01:56:00,0.7431,0.7431,0.743,0.74305,948999972.0
2008-01-22 01:57:00,0.74305,0.7431,0.74305,0.7431,940299995.0
2008-01-22 01:58:00,0.7431,0.74315,0.7431,0.7431,1420000012.0
2008-01-22 01:59:00,0.7431,0.74315,0.74305,0.74305,613600000.0
2008-01-22 02:00:00,0.74305,0.7431,0.743,0.7431,1215499990.0
2008-01-22 02:01:00,0.7431,0.7433,0.74305,0.74325,1519200029.0
2008-01-22 02:02:00,0.74325,0.74325,0.7431,0.7432,646399996.0
2008-01-22 02:03:00,0.7432,0.7432,0.74315,0.7432,1062699981.0
2008-01-22 02:04:00,0.7432,0.7433,0.7431,0.7432,1298799995.0
2008-01-22 02:05:00,0.7428,0.7428,0.7428,0.7428,1359799995.0
2008-01-22 02:06:00,0.7429,0.7429,0.7429,0.7429,1359799995.0
2008-01-22 02:07:00,0.743,0.743,0.743,0.743,1359799995.0
2008-01-22 02:08:00,0.74325,0.74335,0.74325,0.74335,1359799995.0
2008-01-22 02:09:00,0.7433,0.74335,0.7432,0.7432,1876400010.0
2008-01-22 02:10:00,0.7432,0.7434,0.7432,0.7434,1882899992.0
2008-01-22 02:11:00,0.74335,0.74335,0.7432,0.7433,615200000.0
2008-01-22 02:12:00,0.7433,0.7433,0.7431,0.7432,2066700026.0
2008-01-22 02:13:00,0.7432,0.74325,0.7431,0.74315,1445600000.0
2008-01-22 02:14:00,0.74315,0.7432,0.74305,0.7431,2049799981.0
2008-01-22 02:15:00,0.743,0.743,0.743,0.743,773600007.0
2008-01-22 02:16:00,0.7429,0.743,0.7429,0.743,773600007.0
2008-01-22 02:17:00,0.7429,0.743,0.7429,0.7429,773600007.0
2008-01-22 02:18:00,0.7432,0.7432,0.7432,0.7432,773600007.0
2008-01-22 02:19:00,0.7432,0.74325,0.7431,0.7431,1286000000.0
2008-01-22 02:20:00,0.74315,0.7432,0.7431,0.7431,1081499998.0
2008-01-22 02:21:00,0.7431,0.7431,0.743,0.74305,607299997.0
2008-01-22 02:22:00,0.7431,0.7431,0.7431,0.7431,691900002.0
2008-01-22 02:23:00,0.7432,0.7433,0.74315,0.74325,691900002.0
2008-01-22 02:24:00,0.74325,0.74335,0.74325,0.7433,1165299986.0
2008-01-22 02:25:00,0.7429,0.7431,0.7429,0.743,1206400031.0
2008-01-22 02:26:00,0.74355,0.74355,0.7433,0.7434,1206400031.0
2008-01-22 02:27:00,0.743,0.743,0.7429,0.7429,1113400004.0
2008-01-22 02:28:00,0.74335,0.7434,0.74325,0.74335,1113400004.0
2008-01-22 02:29:00,0.74335,0.7434,0.7433,0.74335,1440800003.0
2008-01-22 02:30:00,0.7433,0.7434,0.74325,0.74325,1826599987.0
2008-01-22 02:31:00,0.74325,0.74335,0.7432,0.7433,843100008.0
2008-01-22 02:32:00,0.7428,0.7429,0.7428,0.7429,904899996.0
2008-01-22 02:33:00,0.7433,0.7433,0.7432,0.7432,904899996.0
2008-01-22 02:34:00,0.74325,0.7433,0.74315,0.74325,1412799958.0
2008-01-22 02:35:00,0.7433,0.7433,0.7432,0.7433,788799984.0
2008-01-22 02:36:00,0.7433,0.7433,0.74315,0.74325,475699988.0
2008-01-22 02:37:00,0.7433,0.7433,0.74315,0.74315,992199993.0
2008-01-22 02:38:00,0.7431,0.74325,0.7429,0.74325,1785700008.0
2008-01-22 02:39:00,0.7432,0.7432,0.743,0.74315,1725600009.0
2008-01-22 02:40:00,0.74315,0.7434,0.743,0.7433,2084899994.0
2008-01-22 02:41:00,0.7433,0.74335,0.74305,0.74325,1345100009.0
2008-01-22 02:42:00,0.7432,0.7434,0.7431,0.7433,1119799998.0
2008-01-22 02:43:00,0.7428,0.7428,0.7427,0.7428,1677200001.0
2008-01-22 02:44:00,0.7429,0.7429,0.7429,0.7429,1677200001.0
2008-01-22 02:45:00,0.743,0.7434,0.743,0.7433,1677200001.0
2008-01-22 02:46:00,0.74305,0.74315,0.743,0.743,1677200001.0
2008-01-22 02:47:00,0.7438,0.7438,0.7434,0.7434,2024999999.0
2008-01-22 02:48:00,0.743,0.74315,0.74295,0.743,2024999999.0
2008-01-22 02:49:00,0.74305,0.7431,0.7429,0.74295,1684700019.0
2008-01-22 02:50:00,0.7434,0.7435,0.7434,0.7435,2120300007.0
2008-01-22 02:51:00,0.7434,0.7435,0.7432,0.7434,2120300007.0
2008-01-22 02:52:00,0.7435,0.7435,0.7434,0.7434,2120300007.0
2008-01-22 02:53:00,0.7433,0.7434,0.7433,0.7433,2120300007.0
2008-01-22 02:54:00,0.7434,0.7434,0.7433,0.7434,2120300007.0
2008-01-22 02:55:00,0.7433,0.7434,0.7433,0.7434,2120300007.0
2008-01-22 02:56:00,0.7435,0.7436,0.7434,0.7435,2120300007.0
2008-01-22 02:57:00,0.74275,0.74285,0.74265,0.74265,2120300007.0
2008-01-22 02:58:00,0.7436,0.7436,0.7435,0.7435,1772299998.0
2008-01-22 02:59:00,0.7427,0.74275,0.74255,0.7426,1772299998.0
2008-01-22 03:00:00,0.7426,0.74285,0.74255,0.7427,1971400030.0
2008-01-22 03:01:00,0.7433,0.7433,0.7433,0.7433,1413300000.0
2008-01-22 03:02:00,0.7429,0.743,0.7428,0.7429,1413300000.0
2008-01-22 03:03:00,0.7434,0.7434,0.7433,0.7433,1830799987.0
2008-01-22 03:04:00,0.7434,0.7434,0.7434,0.7434,1830799987.0
2008-01-22 03:05:00,0.7433,0.7433,0.7433,0.7433,1830799987.0
2008-01-22 03:06:00,0.7432,0.7432,0.7432,0.7432,1830799987.0
2008-01-22 03:07:00,0.7434,0.7434,0.7432,0.7433,1830799987.0
2008-01-22 03:08:00,0.7432,0.7433,0.7432,0.7433,1830799987.0
2008-01-22 03:09:00,0.7432,0.7434,0.7432,0.7432,1830799987.0
2008-01-22 03:10:00,0.7431,0.7431,0.743,0.743,1830799987.0
2008-01-22 03:11:00,0.7431,0.7432,0.743,0.7432,1830799987.0
2008-01-22 03:12:00,0.7431,0.7432,0.7431,0.7431,1830799987.0
2008-01-22 03:13:00,0.7434,0.7435,0.7433,0.7434,1830799987.0
2008-01-22 03:14:00,0.74295,0.743,0.74295,0.743,1830799987.0
2008-01-22 03:15:00,0.743,0.74305,0.74295,0.74305,1751200000.0
2008-01-22 03:16:00,0.74305,0.74305,0.74295,0.743,1803399993.0
2008-01-22 03:17:00,0.743,0.743,0.74295,0.743,1608599984.0
2008-01-22 03:18:00,0.743,0.74305,0.74295,0.74295,747499995.0
2008-01-22 03:19:00,0.743,0.7431,0.74295,0.74295,2065999973.0
2008-01-22 03:20:00,0.74295,0.7431,0.74295,0.7431,505899999.0
2008-01-22 03:21:00,0.7431,0.74315,0.743,0.743,844000003.0
2008-01-22 03:22:00,0.743,0.7432,0.74295,0.7431,1856499998.0
2008-01-22 03:23:00,0.7431,0.74315,0.743,0.74305,1119500002.0
2008-01-22 03:24:00,0.74305,0.74305,0.743,0.74305,534000003.0
2008-01-22 03:25:00,0.7429,0.7432,0.7429,0.74305,1087999999.0
2008-01-22 03:26:00,0.74305,0.7431,0.74295,0.74295,1165399994.0
2008-01-22 03:27:00,0.7433,0.7434,0.7433,0.7434,2118600010.0
2008-01-22 03:28:00,0.7433,0.7433,0.7429,0.7429,2118600010.0
2008-01-22 03:29:00,0.7429,0.743,0.7427,0.7428,2118600010.0
2008-01-22 03:30:00,0.7428,0.743,0.7428,0.7429,1479199997.0
2008-01-22 03:31:00,0.7427,0.7427,0.7427,0.7427,1891399988.0
2008-01-22 03:32:00,0.7428,0.7429,0.7427,0.7429,1891399988.0
2008-01-22 03:33:00,0.7429,0.7429,0.7428,0.7428,1891399988.0
2008-01-22 03:34:00,0.7428,0.743,0.7427,0.74285,1777499971.0
2008-01-22 03:35:00,0.7432,0.7432,0.7431,0.7431,1020000003.0
2008-01-22 03:36:00,0.7428,0.7429,0.7427,0.7429,1020000003.0
2008-01-22 03:37:00,0.7429,0.7429,0.7428,0.7429,1448799996.0
2008-01-22 03:38:00,0.7429,0.7431,0.7429,0.743,1984000001.0
2008-01-22 03:39:00,0.743,0.743,0.743,0.743,647200000.0
2008-01-22 03:40:00,0.743,0.743,0.743,0.743,1062400000.0
2008-01-22 03:41:00,0.743,0.74305,0.743,0.743,2065600005.0
2008-01-22 03:42:00,0.743,0.74305,0.7428,0.7428,2056000004.0
2008-01-22 03:43:00,0.743,0.743,0.7429,0.7429,2097700008.0
2008-01-22 03:44:00,0.743,0.743,0.7429,0.7429,2097700008.0
2008-01-22 03:46:00,0.7431,0.7431,0.743,0.7431,2097700008.0
2008-01-22 03:47:00,0.7438,0.7438,0.7434,0.7436,2097700008.0
2008-01-22 03:49:00,0.7435,0.7435,0.74345,0.7435,812800000.0
2008-01-22 03:50:00,0.7435,0.7435,0.7435,0.7435,1312800000.0
2008-01-22 03:51:00,0.7436,0.7436,0.7435,0.7436,1643400010.0
2008-01-22 03:52:00,0.7437,0.7437,0.7436,0.7436,1643400010.0
2008-01-22 03:53:00,0.7437,0.7437,0.7436,0.7436,1643400010.0
2008-01-22 03:54:00,0.74335,0.7434,0.7433,0.74335,1643400010.0
2008-01-22 03:55:00,0.74335,0.7434,0.7432,0.7434,1740199995.0
2008-01-22 03:56:00,0.7435,0.7436,0.7435,0.7436,1371800009.0
2008-01-22 03:57:00,0.7435,0.7437,0.7435,0.7437,1371800009.0
2008-01-22 03:58:00,0.74355,0.7436,0.7433,0.7435,1371800009.0
2008-01-22 03:59:00,0.74345,0.7436,0.7434,0.7435,859000008.0
2008-01-22 04:00:00,0.7437,0.7437,0.7435,0.7436,1992800014.0
2008-01-22 04:01:00,0.7434,0.7434,0.7432,0.74325,1992800014.0
2008-01-22 04:02:00,0.7433,0.7434,0.7432,0.7433,1133100001.0
2008-01-22 04:03:00,0.7433,0.7434,0.7433,0.7433,1803200011.0
2008-01-22 04:04:00,0.7433,0.7433,0.74325,0.7433,1085400013.0
2008-01-22 04:05:00,0.7433,0.7433,0.74325,0.74325,1332200007.0
2008-01-22 04:06:00,0.74325,0.7434,0.7432,0.74325,1230499990.0
2008-01-22 04:07:00,0.74325,0.7433,0.74325,0.74325,1853799999.0
2008-01-22 04:08:00,0.7433,0.7433,0.74325,0.7433,1210399980.0
2008-01-22 04:09:00,0.7433,0.7433,0.7432,0.7432,1552699985.0
2008-01-22 04:12:00,0.7432,0.74325,0.7431,0.7431,1918900008.0
2008-01-22 04:13:00,0.7438,0.7439,0.7437,0.7437,1827999998.0
2008-01-22 04:14:00,0.7434,0.7436,0.7431,0.7436,1827999998.0
2008-01-22 04:15:00,0.7436,0.7436,0.7435,0.7435,1182399988.0
2008-01-22 04:16:00,0.7435,0.74355,0.7435,0.7435,1422399976.0
2008-01-22 04:17:00,0.7435,0.7435,0.7435,0.7435,772800000.0
2008-01-22 04:18:00,0.7434,0.7435,0.7434,0.7435,962600032.0
2008-01-22 04:19:00,0.7433,0.7435,0.7433,0.7435,607800006.0
2008-01-22 04:20:00,0.7434,0.7435,0.7434,0.7434,976999969.0
2008-01-22 04:21:00,0.7434,0.74355,0.7434,0.7435,1289799967.0
2008-01-22 04:23:00,0.7436,0.7437,0.7436,0.7437,1485400000.0
2008-01-22 04:25:00,0.74355,0.74355,0.7434,0.7434,1485400000.0
2008-01-22 04:26:00,0.7435,0.7436,0.7435,0.7436,1602399999.0
2008-01-22 04:27:00,0.7434,0.7434,0.7433,0.7434,1602399999.0
2008-01-22 04:29:00,0.7436,0.7436,0.7435,0.7435,2139200015.0
2008-01-22 04:30:00,0.7434,0.7435,0.7434,0.7435,2139200015.0
2008-01-22 04:31:00,0.7434,0.7435,0.7434,0.7435,2139200015.0
2008-01-22 04:32:00,0.7434,0.7435,0.7434,0.7435,2139200015.0
2008-01-22 04:33:00,0.7436,0.7436,0.7434,0.7434,2139200015.0
2008-01-22 04:34:00,0.7435,0.7435,0.74305,0.7431,2139200015.0
2008-01-22 04:35:00,0.7436,0.7436,0.7435,0.7435,1756799993.0
2008-01-22 04:37:00,0.7436,0.7436,0.7435,0.7435,1756799993.0
2008-01-22 04:38:00,0.74315,0.7433,0.74315,0.7432,1756799993.0
2008-01-22 04:39:00,0.7432,0.74325,0.7432,0.74325,1107200000.0
2008-01-22 04:40:00,0.74325,0.74325,0.7431,0.74315,713299996.0
2008-01-22 04:41:00,0.74315,0.7432,0.7431,0.7431,340400001.0
2008-01-22 04:42:00,0.743,0.74305,0.74285,0.743,1880799990.0
2008-01-22 04:43:00,0.743,0.743,0.74275,0.743,268000001.0
2008-01-22 04:44:00,0.7435,0.7435,0.7435,0.7435,1778399995.0
2008-01-22 04:45:00,0.743,0.7431,0.7429,0.74295,1778399995.0
2008-01-22 04:46:00,0.74295,0.7432,0.7429,0.743,1773199998.0
2008-01-22 04:47:00,0.74305,0.74325,0.743,0.74325,1516500004.0
2008-01-22 04:48:00,0.74325,0.74325,0.7431,0.74325,1174499998.0
2008-01-22 04:49:00,0.74325,0.7434,0.7432,0.7434,1800800000.0
2008-01-22 04:50:00,0.7434,0.7434,0.7433,0.7433,1512499984.0
2008-01-22 04:51:00,0.74355,0.7436,0.7435,0.7436,1512499984.0
2008-01-22 04:54:00,0.74365,0.7437,0.7435,0.7435,1403400015.0
2008-01-22 04:55:00,0.7436,0.74365,0.7435,0.7436,1370499984.0
2008-01-22 04:56:00,0.7436,0.74365,0.7435,0.7436,1266200014.0
2008-01-22 04:57:00,0.7436,0.7437,0.74345,0.74355,1689199990.0
2008-01-22 04:58:00,0.7432,0.7432,0.7431,0.7432,1804800014.0
2008-01-22 04:59:00,0.7434,0.74365,0.7434,0.7435,1804800014.0
2008-01-22 05:00:00,0.7435,0.7436,0.7434,0.7436,1964800007.0
2008-01-22 05:01:00,0.7436,0.7436,0.7436,0.7436,1296000000.0
2008-01-22 05:02:00,0.7432,0.7432,0.7432,0.7432,720299995.0
2008-01-22 05:03:00,0.74355,0.7436,0.7435,0.7435,720299995.0
2008-01-22 05:04:00,0.74345,0.7436,0.7434,0.7436,739800000.0
2008-01-22 05:05:00,0.7432,0.7432,0.7431,0.7431,1627500002.0
2008-01-22 05:06:00,0.7436,0.74365,0.7435,0.7436,1627500002.0
2008-01-22 05:08:00,0.7433,0.7433,0.7432,0.7433,600300002.0
2008-01-22 05:09:00,0.7435,0.7436,0.7434,0.7436,600300002.0
2008-01-22 05:10:00,0.7436,0.7436,0.74345,0.7436,343900000.0
2008-01-22 05:11:00,0.7436,0.7436,0.7436,0.7436,1383200000.0
2008-01-22 05:13:00,0.7432,0.7433,0.7432,0.7433,805300005.0
2008-01-22 05:14:00,0.7432,0.7433,0.7432,0.7433,805300005.0
2008-01-22 05:15:00,0.7436,0.7436,0.7435,0.7436,805300005.0
2008-01-22 05:16:00,0.7436,0.7436,0.7436,0.7436,2107199982.0
2008-01-22 05:17:00,0.7436,0.7436,0.74355,0.74355,499899997.0
2008-01-22 05:18:00,0.74355,0.74365,0.74355,0.7436,2114600006.0
2008-01-22 05:19:00,0.7436,0.7437,0.7436,0.7437,1158999988.0
2008-01-22 05:20:00,0.7437,0.74375,0.74365,0.74375,853599996.0
2008-01-22 05:21:00,0.74375,0.7438,0.7437,0.7437,1227199990.0
2008-01-22 05:22:00,0.7437,0.7437,0.7436,0.7437,509200000.0
2008-01-22 05:23:00,0.7437,0.7437,0.7436,0.7437,805600000.0
2008-01-22 05:24:00,0.7437,0.7437,0.7436,0.7437,599800000.0
2008-01-22 05:25:00,0.7437,0.7437,0.74325,0.74345,1740499990.0
2008-01-22 05:26:00,0.74345,0.7435,0.7433,0.74345,896900013.0
2008-01-22 05:27:00,0.7434,0.74345,0.7434,0.7434,239199999.0
2008-01-22 05:28:00,0.7434,0.7435,0.74335,0.7435,436799995.0
2008-01-22 05:29:00,0.7435,0.7435,0.7434,0.7434,1566400013.0
2008-01-22 05:30:00,0.7446,0.7446,0.7444,0.7444,1785599994.0
2008-01-22 05:31:00,0.74335,0.7435,0.7433,0.7434,1785599994.0
2008-01-22 05:32:00,0.7434,0.7435,0.7434,0.7435,234500002.0
2008-01-22 05:33:00,0.7435,0.7435,0.7433,0.7433,1802700005.0
2008-01-22 05:34:00,0.7434,0.7436,0.7434,0.74355,1665700001.0
2008-01-22 05:35:00,0.7444,0.7444,0.7436,0.744,1971199996.0
2008-01-22 05:36:00,0.7442,0.7443,0.744,0.7441,1971199996.0
2008-01-22 05:37:00,0.7435,0.74355,0.7433,0.7434,1971199996.0
2008-01-22 05:39:00,0.744,0.744,0.744,0.744,1188900011.0
2008-01-22 05:40:00,0.74355,0.7436,0.74345,0.74345,1188900011.0
2008-01-22 05:41:00,0.74345,0.7435,0.74345,0.7435,768800002.0
2008-01-22 05:42:00,0.7435,0.7436,0.74345,0.7436,1507399999.0
2008-01-22 05:43:00,0.7436,0.7436,0.7435,0.7435,534400000.0
2008-01-22 05:44:00,0.7436,0.7436,0.74335,0.7436,158200002.0
2008-01-22 05:45:00,0.7439,0.7439,0.7437,0.7438,745999998.0
2008-01-22 05:46:00,0.7435,0.7435,0.7433,0.7433,745999998.0
2008-01-22 05:47:00,0.7433,0.7434,0.7432,0.7434,944300006.0
2008-01-22 05:48:00,0.7434,0.7434,0.7433,0.7433,351200000.0
2008-01-22 05:49:00,0.7433,0.7434,0.7433,0.7433,696800000.0
2008-01-22 05:50:00,0.7433,0.7434,0.7433,0.7433,741600000.0
2008-01-22 05:51:00,0.7433,0.7433,0.7432,0.74325,664300002.0
2008-01-22 05:52:00,0.74325,0.7433,0.7432,0.74325,376500006.0
2008-01-22 05:53:00,0.74325,0.7433,0.7432,0.74325,683100000.0
2008-01-22 05:54:00,0.74325,0.74325,0.7431,0.74325,865099997.0
2008-01-22 05:55:00,0.74325,0.74325,0.7431,0.7432,1177800001.0
2008-01-22 05:56:00,0.7432,0.7432,0.7431,0.74315,1151200000.0
2008-01-22 05:57:00,0.74315,0.7432,0.743,0.7431,888300002.0
2008-01-22 05:58:00,0.7431,0.74315,0.743,0.7431,1136599991.0
2008-01-22 05:59:00,0.74315,0.7432,0.74315,0.7432,508500006.0
2008-01-22 06:00:00,0.7432,0.7432,0.7431,0.7432,342300006.0
2008-01-22 06:01:00,0.7432,0.7432,0.74295,0.74315,258399998.0
2008-01-22 06:02:00,0.74315,0.7432,0.7431,0.7432,235200000.0
2008-01-22 06:03:00,0.7432,0.7432,0.7431,0.7432,360000000.0
2008-01-22 06:04:00,0.7432,0.7432,0.74315,0.74315,98400000.0
2008-01-22 06:05:00,0.7432,0.7432,0.743,0.7432,203100000.0
2008-01-22 06:06:00,0.7432,0.7432,0.74295,0.7432,278100000.0
2008-01-22 06:07:00,0.7432,0.7432,0.743,0.7432,293100000.0
2008-01-22 06:08:00,0.7432,0.7434,0.7432,0.7433,1562399995.0
2008-01-22 06:09:00,0.7433,0.7433,0.7432,0.7433,1367200004.0
2008-01-22 06:10:00,0.7433,0.7434,0.7432,0.7434,902000000.0
2008-01-22 06:11:00,0.7434,0.7434,0.7432,0.74325,1445500005.0
2008-01-22 06:12:00,0.7432,0.7433,0.7431,0.7433,1926600007.0
2008-01-22 06:13:00,0.7433,0.7433,0.7431,0.74325,1362000022.0
2008-01-22 06:14:00,0.7432,0.74325,0.7431,0.74315,843400002.0
2008-01-22 06:15:00,0.7432,0.74325,0.74315,0.74325,868000010.0
2008-01-22 06:16:00,0.74325,0.7433,0.74325,0.74325,466400006.0
2008-01-22 06:17:00,0.7433,0.7433,0.74315,0.74315,1749299990.0
2008-01-22 06:18:00,0.74315,0.74335,0.74315,0.7433,1523399994.0
2008-01-22 06:19:00,0.7433,0.7433,0.7432,0.7432,1828799992.0
2008-01-22 06:20:00,0.7437,0.7437,0.7434,0.7435,1364700005.0
2008-01-22 06:21:00,0.7436,0.7436,0.7434,0.7434,1364700005.0
2008-01-22 06:22:00,0.7435,0.7436,0.7435,0.7435,1364700005.0
2008-01-22 06:23:00,0.7436,0.7436,0.7436,0.7436,1364700005.0
2008-01-22 06:24:00,0.7443,0.7443,0.7441,0.7442,1364700005.0
2008-01-22 06:25:00,0.7442,0.74435,0.7441,0.7442,1654799975.0
2008-01-22 06:26:00,0.7442,0.74445,0.7442,0.7444,2116600010.0
2008-01-22 06:27:00,0.74435,0.7447,0.74435,0.7445,1963299999.0
2008-01-22 06:28:00,0.7435,0.7435,0.7433,0.7434,1209499982.0
2008-01-22 06:29:00,0.7433,0.7433,0.7432,0.7432,1209499982.0
2008-01-22 06:30:00,0.7431,0.7432,0.7431,0.7432,1209499982.0
2008-01-22 06:31:00,0.7431,0.7431,0.7431,0.7431,1209499982.0
2008-01-22 06:32:00,0.7432,0.7432,0.7431,0.7431,1209499982.0
2008-01-22 06:33:00,0.7432,0.7433,0.7432,0.7432,1209499982.0
2008-01-22 06:34:00,0.7442,0.7444,0.7441,0.7443,1209499982.0
2008-01-22 06:35:00,0.7434,0.7436,0.7434,0.7435,1572500001.0
2008-01-22 06:36:00,0.744,0.7442,0.744,0.74405,1572500001.0
2008-01-22 06:37:00,0.7441,0.7441,0.7439,0.7439,1744099995.0
2008-01-22 06:38:00,0.7439,0.74405,0.7438,0.744,1964299993.0
2008-01-22 06:39:00,0.744,0.744,0.7439,0.744,728000013.0
2008-01-22 06:40:00,0.744,0.7441,0.7434,0.74375,1769699994.0
2008-01-22 06:41:00,0.74375,0.74375,0.74355,0.7437,946199998.0
2008-01-22 06:42:00,0.7437,0.7438,0.74355,0.7438,1157299997.0
2008-01-22 06:43:00,0.7438,0.744,0.7437,0.7439,1996800054.0
2008-01-22 06:44:00,0.7439,0.74395,0.7437,0.7439,1522699997.0
2008-01-22 06:45:00,0.7436,0.7437,0.7435,0.7436,1247199996.0
2008-01-22 06:46:00,0.7437,0.7437,0.7436,0.7436,1247199996.0
2008-01-22 06:47:00,0.7437,0.7438,0.7435,0.7436,1247199996.0
2008-01-22 06:48:00,0.74355,0.7436,0.7435,0.7436,1247199996.0
2008-01-22 06:49:00,0.7436,0.7436,0.7435,0.7436,790199989.0
2008-01-22 06:50:00,0.74355,0.74365,0.7435,0.74365,2119399987.0
2008-01-22 06:51:00,0.74365,0.7437,0.74345,0.7435,1245000005.0
2008-01-22 06:52:00,0.7438,0.7439,0.7438,0.7439,760000000.0
2008-01-22 06:53:00,0.74345,0.7435,0.7433,0.74335,760000000.0
2008-01-22 06:54:00,0.74335,0.74335,0.7433,0.7433,373600000.0
2008-01-22 06:55:00,0.7433,0.7433,0.7431,0.7432,999600003.0
2008-01-22 06:56:00,0.74315,0.7433,0.7431,0.7432,915100002.0
2008-01-22 06:57:00,0.7432,0.7432,0.74315,0.7432,550199997.0
2008-01-22 06:58:00,0.7432,0.74325,0.7431,0.7432,1388800001.0
2008-01-22 07:00:00,0.7431,0.7432,0.743,0.74305,1717399985.0
2008-01-22 07:01:00,0.743,0.7431,0.74295,0.74305,1247700001.0
2008-01-22 07:02:00,0.74305,0.7431,0.74285,0.7431,695200000.0
2008-01-22 07:03:00,0.7431,0.7432,0.743,0.7432,1646599985.0
2008-01-22 07:04:00,0.7432,0.7433,0.74315,0.74325,938399999.0
2008-01-22 07:05:00,0.7433,0.74345,0.74325,0.74335,1532500013.0
2008-01-22 07:06:00,0.74335,0.7434,0.74315,0.7434,196800000.0
2008-01-22 07:07:00,0.7434,0.7434,0.74315,0.74335,386999998.0
2008-01-22 07:08:00,0.74335,0.7434,0.7433,0.74335,961399965.0
2008-01-22 07:09:00,0.74335,0.7434,0.7433,0.74335,678899997.0
2008-01-22 07:10:00,0.74335,0.7435,0.74335,0.7435,914399995.0
2008-01-22 07:11:00,0.7435,0.7436,0.7435,0.7436,2009600004.0
2008-01-22 07:12:00,0.7441,0.7441,0.744,0.7441,1143199980.0
2008-01-22 07:13:00,0.7436,0.7437,0.7436,0.7437,1143199980.0
2008-01-22 07:14:00,0.7437,0.7437,0.7436,0.74365,391699994.0
2008-01-22 07:15:00,0.744,0.744,0.7439,0.7439,329600000.0
2008-01-22 07:16:00,0.74365,0.74365,0.7436,0.74365,329600000.0
2008-01-22 07:17:00,0.74365,0.74375,0.7436,0.7437,1358000004.0
2008-01-22 07:18:00,0.7437,0.74385,0.74365,0.7437,1558400010.0
2008-01-22 07:19:00,0.7437,0.74385,0.7436,0.74365,1999499993.0
2008-01-22 07:20:00,0.7441,0.7444,0.744,0.7444,1575300016.0
2008-01-22 07:21:00,0.74335,0.7436,0.74335,0.7434,1575300016.0
2008-01-22 07:22:00,0.7442,0.7443,0.7441,0.7442,809299992.0
2008-01-22 07:23:00,0.74355,0.7436,0.7434,0.7434,809299992.0
2008-01-22 07:24:00,0.7434,0.7436,0.7434,0.7435,825400001.0
2008-01-22 07:25:00,0.7441,0.7443,0.7441,0.7442,1835200039.0
2008-01-22 07:26:00,0.7435,0.74355,0.7432,0.74325,1835200039.0
2008-01-22 07:27:00,0.7443,0.7443,0.744,0.7441,1479800006.0
2008-01-22 07:29:00,0.744,0.7442,0.744,0.7441,1479800006.0
2008-01-22 07:30:00,0.743,0.7432,0.74295,0.74305,1479800006.0
2008-01-22 07:31:00,0.7443,0.7443,0.7443,0.7443,778700006.0
2008-01-22 07:32:00,0.7442,0.7444,0.7442,0.7443,778700006.0
2008-01-22 07:33:00,0.7444,0.7444,0.7443,0.7443,778700006.0
2008-01-22 07:34:00,0.7444,0.7445,0.7444,0.7444,778700006.0
2008-01-22 07:35:00,0.7443,0.7444,0.7442,0.7442,778700006.0
2008-01-22 07:36:00,0.7441,0.7441,0.7439,0.7439,778700006.0
2008-01-22 07:37:00,0.744,0.7441,0.7439,0.744,778700006.0
2008-01-22 07:38:00,0.7439,0.7441,0.7439,0.744,778700006.0
2008-01-22 07:39:00,0.7441,0.7441,0.744,0.744,778700006.0
2008-01-22 07:40:00,0.74375,0.7438,0.7436,0.7437,778700006.0
2008-01-22 07:41:00,0.7437,0.7438,0.74355,0.7436,1215300007.0
2008-01-22 07:42:00,0.7436,0.7437,0.7435,0.74365,112200000.0
2008-01-22 07:43:00,0.74365,0.74375,0.7435,0.74365,1112899998.0
2008-01-22 07:44:00,0.74365,0.74375,0.7435,0.7435,869600000.0
2008-01-22 07:45:00,0.7438,0.7439,0.7438,0.7439,2116400004.0
2008-01-22 07:46:00,0.7436,0.7437,0.7436,0.74365,2116400004.0
2008-01-22 07:47:00,0.744,0.7441,0.7439,0.744,1982599989.0
2008-01-22 07:48:00,0.7439,0.744,0.7439,0.744,1982599989.0
2008-01-22 07:49:00,0.7438,0.74385,0.7437,0.7437,1982599989.0
2008-01-22 07:50:00,0.7437,0.7439,0.7437,0.74385,1349599978.0
2008-01-22 07:51:00,0.74385,0.74385,0.74375,0.7438,1460800007.0
2008-01-22 07:52:00,0.7438,0.7439,0.7438,0.74385,1153599997.0
2008-01-22 07:53:00,0.74385,0.7439,0.7438,0.74385,1776900004.0
2008-01-22 07:54:00,0.7439,0.7439,0.7438,0.74385,1164300000.0
2008-01-22 07:55:00,0.74385,0.7439,0.7438,0.7439,681600002.0
2008-01-22 07:56:00,0.7439,0.744,0.7439,0.744,574399990.0
2008-01-22 07:57:00,0.744,0.744,0.7438,0.744,495200000.0
2008-01-22 07:58:00,0.744,0.744,0.7439,0.74395,232900004.0
2008-01-22 07:59:00,0.7439,0.744,0.7438,0.744,542400001.0
2008-01-22 08:00:00,0.744,0.74405,0.7439,0.74405,1241399994.0
2008-01-22 08:01:00,0.744,0.74405,0.744,0.74405,137200000.0
2008-01-22 08:02:00,0.74405,0.74405,0.7438,0.744,794999993.0
2008-01-22 08:03:00,0.744,0.7441,0.744,0.7441,1820799998.0
2008-01-22 08:04:00,0.7441,0.7441,0.7441,0.7441,1711199982.0
2008-01-22 08:05:00,0.74425,0.74425,0.7442,0.74425,1711199982.0
2008-01-22 08:06:00,0.74425,0.74425,0.7442,0.7442,1503199993.0
2008-01-22 08:07:00,0.7442,0.7442,0.744,0.74405,456000000.0
2008-01-22 08:08:00,0.74405,0.7442,0.744,0.7442,1120000000.0
2008-01-22 08:09:00,0.7441,0.7442,0.7441,0.7441,1912500004.0
2008-01-22 08:10:00,0.74415,0.7442,0.744,0.74405,1912500004.0
2008-01-22 08:11:00,0.74405,0.74405,0.744,0.74405,188800000.0
2008-01-22 08:12:00,0.74405,0.7441,0.744,0.74405,429699999.0
2008-01-22 08:13:00,0.7435,0.7436,0.7435,0.7436,2126100036.0
2008-01-22 08:14:00,0.7435,0.7436,0.7432,0.7434,2126100036.0
2008-01-22 08:15:00,0.7433,0.7434,0.7432,0.7434,2126100036.0
2008-01-22 08:16:00,0.7441,0.7441,0.7439,0.744,2126100036.0
2008-01-22 08:17:00,0.74395,0.7441,0.74395,0.7441,798399993.0
2008-01-22 08:18:00,0.7441,0.7442,0.744,0.7442,1601200003.0
2008-01-22 08:19:00,0.7435,0.7435,0.7435,0.7435,1880800019.0
2008-01-22 08:20:00,0.744,0.7444,0.744,0.7442,1880800019.0
2008-01-22 08:21:00,0.7434,0.7436,0.7434,0.7436,2134599997.0
2008-01-22 08:22:00,0.7435,0.7435,0.7433,0.7433,2134599997.0
2008-01-22 08:23:00,0.7442,0.7442,0.7441,0.7442,2134599997.0
2008-01-22 08:24:00,0.7436,0.7437,0.7436,0.7436,1061199995.0
2008-01-22 08:25:00,0.744,0.7443,0.744,0.7442,1061199995.0
2008-01-22 08:26:00,0.7442,0.7443,0.7441,0.7443,606400000.0
2008-01-22 08:27:00,0.7443,0.7443,0.74385,0.7441,1089300000.0
2008-01-22 08:28:00,0.7441,0.7442,0.74405,0.7442,1266999998.0
2008-01-22 08:29:00,0.7442,0.7442,0.7441,0.7442,401600002.0
2008-01-22 08:30:00,0.7442,0.7444,0.7441,0.7442,2008000005.0
2008-01-22 08:31:00,0.7431,0.7432,0.743,0.7431,1946699997.0
2008-01-22 08:32:00,0.7432,0.7438,0.7431,0.7437,1946699997.0
2008-01-22 08:33:00,0.7443,0.74445,0.7442,0.7443,1946699997.0
2008-01-22 08:34:00,0.7443,0.7446,0.7443,0.7444,2106400009.0
2008-01-22 08:35:00,0.7444,0.7444,0.7442,0.7442,1757600004.0
2008-01-22 08:36:00,0.7442,0.7442,0.74385,0.74385,1989599995.0
2008-01-22 08:37:00,0.7432,0.7432,0.7431,0.7431,1009600002.0
2008-01-22 08:38:00,0.7439,0.74415,0.74385,0.7441,1009600002.0
2008-01-22 08:39:00,0.7441,0.7441,0.74395,0.744,640899996.0
2008-01-22 08:40:00,0.744,0.744,0.7438,0.74395,452800000.0
2008-01-22 08:41:00,0.74395,0.744,0.74385,0.7439,742899999.0
2008-01-22 08:42:00,0.7439,0.744,0.74375,0.7438,1209400014.0
2008-01-22 08:43:00,0.743,0.7435,0.7429,0.7433,843400000.0
2008-01-22 08:44:00,0.7438,0.7439,0.7437,0.7439,843400000.0
2008-01-22 08:45:00,0.7439,0.7439,0.7439,0.7439,208800000.0
2008-01-22 08:46:00,0.7439,0.744,0.7438,0.74385,702299978.0
2008-01-22 08:47:00,0.74385,0.7441,0.7438,0.744,942099999.0
2008-01-22 08:48:00,0.744,0.7441,0.7439,0.744,659600004.0
2008-01-22 08:49:00,0.744,0.744,0.7439,0.744,280600000.0
2008-01-22 08:50:00,0.7439,0.744,0.7438,0.7438,1148799991.0
2008-01-22 08:51:00,0.74385,0.7439,0.7438,0.7438,671700001.0
2008-01-22 08:52:00,0.7438,0.744,0.7438,0.7439,2022599990.0
2008-01-22 08:53:00,0.74385,0.74385,0.7436,0.7437,1183399985.0
2008-01-22 08:54:00,0.7437,0.7437,0.7435,0.7436,1127399998.0
2008-01-22 08:55:00,0.74355,0.7437,0.7434,0.74355,1815699991.0
2008-01-22 08:56:00,0.74355,0.7438,0.7435,0.7436,1787999998.0
2008-01-22 08:57:00,0.7431,0.7433,0.743,0.7433,1131399991.0
2008-01-22 08:58:00,0.7435,0.7437,0.74345,0.7436,1131399991.0
2008-01-22 08:59:00,0.74355,0.7436,0.74355,0.7436,1068900015.0
2008-01-22 09:00:00,0.7436,0.7438,0.7436,0.7438,2120700029.0
2008-01-22 09:01:00,0.7438,0.7438,0.7436,0.7437,1232699974.0
2008-01-22 09:02:00,0.7437,0.744,0.7437,0.744,774400004.0
2008-01-22 09:03:00,0.744,0.7442,0.744,0.7442,532400008.0
2008-01-22 09:04:00,0.7442,0.7442,0.7442,0.7442,7000000.0
2008-01-22 09:05:00,0.7442,0.74435,0.7442,0.74435,97600000.0
2008-01-22 09:06:00,0.74435,0.74435,0.7441,0.74435,1377899997.0
2008-01-22 09:07:00,0.74435,0.74435,0.744,0.7442,1376300011.0
2008-01-22 09:08:00,0.7442,0.7442,0.74415,0.7442,1210400000.0
2008-01-22 09:09:00,0.7442,0.7442,0.74415,0.7442,1584000005.0
2008-01-22 09:10:00,0.7429,0.7429,0.7428,0.7429,2126599958.0
2008-01-22 09:11:00,0.7428,0.743,0.7428,0.743,2126599958.0
2008-01-22 09:12:00,0.7435,0.7436,0.7435,0.7436,2126599958.0
2008-01-22 09:13:00,0.7436,0.7436,0.7435,0.7435,771999998.0
2008-01-22 09:14:00,0.7435,0.7435,0.7432,0.7433,2110900050.0
2008-01-22 09:15:00,0.7425,0.7426,0.7424,0.7425,965600008.0
2008-01-22 09:16:00,0.7433,0.7433,0.7433,0.7433,965600008.0
2008-01-22 09:17:00,0.7433,0.7436,0.7433,0.7435,1797300016.0
2008-01-22 09:18:00,0.7435,0.74365,0.7435,0.7436,1432700023.0
2008-01-22 09:19:00,0.7436,0.7436,0.74355,0.7436,835700001.0
2008-01-22 09:20:00,0.7436,0.7436,0.7434,0.7435,2147000001.0
2008-01-22 09:21:00,0.7435,0.7435,0.7434,0.7435,1224599996.0
2008-01-22 09:22:00,0.7403,0.7405,0.7401,0.7401,1423100002.0
2008-01-22 09:23:00,0.74,0.7402,0.74,0.7401,1423100002.0
2008-01-22 09:24:00,0.74,0.7401,0.7396,0.7401,1423100002.0
2008-01-22 09:25:00,0.74,0.7402,0.74,0.7402,1423100002.0
2008-01-22 09:26:00,0.7435,0.74375,0.7432,0.74335,1423100002.0
2008-01-22 09:27:00,0.7404,0.7406,0.7404,0.7406,1946500012.0
2008-01-22 09:28:00,0.7405,0.7407,0.7405,0.7405,1946500012.0
2008-01-22 09:29:00,0.7436,0.74365,0.7434,0.74345,1946500012.0
2008-01-22 09:30:00,0.7406,0.7406,0.7405,0.7405,1888399978.0
2008-01-22 09:31:00,0.7404,0.7406,0.7404,0.7405,1888399978.0
2008-01-22 09:32:00,0.7406,0.7409,0.7405,0.7408,1888399978.0
2008-01-22 09:33:00,0.7409,0.741,0.7408,0.7408,1888399978.0
2008-01-22 09:34:00,0.7407,0.7409,0.7405,0.7406,1888399978.0
2008-01-22 09:35:00,0.7405,0.7406,0.7405,0.7405,1888399978.0
2008-01-22 09:36:00,0.7434,0.7434,0.7433,0.7434,1888399978.0
2008-01-22 09:37:00,0.7406,0.7408,0.7406,0.7408,1937600008.0
2008-01-22 09:38:00,0.7409,0.741,0.7409,0.741,1937600008.0
2008-01-22 09:39:00,0.7411,0.7412,0.7411,0.7412,1937600008.0
2008-01-22 09:40:00,0.7411,0.7412,0.741,0.741,1937600008.0
2008-01-22 09:41:00,0.7409,0.741,0.7408,0.7408,1937600008.0
2008-01-22 09:42:00,0.7409,0.7409,0.7408,0.7408,1937600008.0
2008-01-22 09:43:00,0.7409,0.7409,0.7405,0.7405,1937600008.0
2008-01-22 09:44:00,0.7406,0.7409,0.7401,0.7402,1937600008.0
2008-01-22 09:45:00,0.7403,0.7404,0.7401,0.7403,1937600008.0
2008-01-22 09:46:00,0.7404,0.7404,0.7402,0.7402,1937600008.0
2008-01-22 09:47:00,0.7403,0.7404,0.7402,0.7402,1937600008.0
2008-01-22 09:48:00,0.7403,0.7404,0.7403,0.7403,1937600008.0
2008-01-22 09:49:00,0.7402,0.7404,0.7402,0.7404,1937600008.0
2008-01-22 09:50:00,0.7403,0.7404,0.7403,0.7404,1937600008.0
2008-01-22 09:51:00,0.7405,0.7405,0.7401,0.7401,1937600008.0
2008-01-22 09:52:00,0.7402,0.7403,0.74,0.7401,1937600008.0
2008-01-22 09:53:00,0.7402,0.7402,0.7402,0.7402,1937600008.0
2008-01-22 09:54:00,0.7403,0.7405,0.7402,0.7405,1937600008.0
2008-01-22 09:55:00,0.7406,0.7407,0.7406,0.7406,1937600008.0
2008-01-22 09:56:00,0.7407,0.7412,0.7407,0.7412,1937600008.0
2008-01-22 09:57:00,0.7411,0.7416,0.741,0.7414,1937600008.0
2008-01-22 09:58:00,0.7434,0.7435,0.7431,0.7434,1937600008.0
2008-01-22 09:59:00,0.7416,0.7416,0.7413,0.7413,1973600011.0
2008-01-22 10:00:00,0.7414,0.7414,0.7411,0.7412,1973600011.0
2008-01-22 10:01:00,0.7413,0.7413,0.7411,0.7411,1973600011.0
2008-01-22 10:02:00,0.741,0.7412,0.741,0.7411,1973600011.0
2008-01-22 10:03:00,0.7412,0.7412,0.7412,0.7412,1973600011.0
2008-01-22 10:04:00,0.7411,0.7412,0.7411,0.7411,1973600011.0
2008-01-22 10:05:00,0.7412,0.7414,0.7412,0.7413,1973600011.0
2008-01-22 10:06:00,0.7414,0.7415,0.7414,0.7415,1973600011.0
2008-01-22 10:07:00,0.7428,0.743,0.7427,0.7429,1973600011.0
2008-01-22 10:08:00,0.7429,0.7432,0.7429,0.743,1864700009.0
2008-01-22 10:09:00,0.7418,0.7418,0.741,0.741,1959300007.0
2008-01-22 10:10:00,0.7411,0.7414,0.741,0.7414,1959300007.0
2008-01-22 10:11:00,0.7413,0.7413,0.7412,0.7413,1959300007.0
2008-01-22 10:12:00,0.7412,0.7413,0.7412,0.7413,1959300007.0
2008-01-22 10:13:00,0.7414,0.7414,0.7412,0.7412,1959300007.0
2008-01-22 10:14:00,0.7411,0.7411,0.7409,0.741,1959300007.0
2008-01-22 10:15:00,0.7411,0.7412,0.741,0.741,1959300007.0
2008-01-22 10:16:00,0.7411,0.7412,0.7409,0.741,1959300007.0
2008-01-22 10:17:00,0.7411,0.7412,0.7411,0.7411,1959300007.0
2008-01-22 10:18:00,0.7412,0.7413,0.7412,0.7413,1959300007.0
2008-01-22 10:19:00,0.7412,0.7413,0.7412,0.7413,1959300007.0
2008-01-22 10:20:00,0.7412,0.7414,0.7412,0.7413,1959300007.0
2008-01-22 10:21:00,0.7414,0.7414,0.7414,0.7414,1959300007.0
2008-01-22 10:22:00,0.7404,0.7405,0.7399,0.7399,1959300007.0
2008-01-22 10:23:00,0.7415,0.7415,0.7414,0.7415,2015700002.0
2008-01-22 10:24:00,0.7416,0.7418,0.7416,0.7417,2015700002.0
2008-01-22 10:25:00,0.7418,0.7418,0.7417,0.7417,2015700002.0
2008-01-22 10:26:00,0.7402,0.7406,0.7402,0.7405,2015700002.0
2008-01-22 10:28:00,0.7417,0.7418,0.7417,0.7418,1587999988.0
2008-01-22 10:29:00,0.7417,0.7419,0.7417,0.7419,1587999988.0
2008-01-22 10:30:00,0.7405,0.7406,0.7404,0.7405,1587999988.0
2008-01-22 10:31:00,0.7416,0.7416,0.7415,0.7416,2123999985.0
2008-01-22 10:32:00,0.7415,0.7416,0.7415,0.7416,2123999985.0
2008-01-22 10:33:00,0.7409,0.74115,0.7406,0.7406,2123999985.0
2008-01-22 10:34:00,0.7417,0.7418,0.7417,0.7418,1853100000.0
2008-01-22 10:36:00,0.7417,0.7417,0.7417,0.7417,1853100000.0
2008-01-22 10:37:00,0.7406,0.7409,0.7406,0.7407,1853100000.0
2008-01-22 10:39:00,0.7416,0.7417,0.7416,0.7417,1435800000.0
2008-01-22 10:40:00,0.7412,0.74125,0.741,0.741,1435800000.0
2008-01-22 10:41:00,0.7417,0.7418,0.7417,0.7418,2083699976.0
2008-01-22 10:42:00,0.7408,0.7409,0.74075,0.7408,2083699976.0
2008-01-22 10:43:00,0.7421,0.7425,0.7421,0.7423,2145500001.0
2008-01-22 10:44:00,0.7407,0.7409,0.7401,0.7402,2145500001.0
2008-01-22 10:45:00,0.7402,0.7404,0.7401,0.7404,1406899998.0
2008-01-22 10:46:00,0.7404,0.7404,0.7402,0.7403,1250199989.0
2008-01-22 10:47:00,0.7403,0.7404,0.74025,0.7403,1828800005.0
2008-01-22 10:48:00,0.7426,0.7426,0.7424,0.7424,1102099997.0
2008-01-22 10:49:00,0.7425,0.7425,0.7423,0.7424,1102099997.0
2008-01-22 10:50:00,0.7404,0.7405,0.74035,0.7404,1102099997.0
2008-01-22 10:51:00,0.7424,0.7427,0.7423,0.7427,1222100006.0
2008-01-22 10:52:00,0.7428,0.7429,0.7427,0.7428,1222100006.0
2008-01-22 10:53:00,0.7429,0.7429,0.7428,0.7429,1222100006.0
2008-01-22 10:54:00,0.7403,0.74055,0.74025,0.74055,1222100006.0
2008-01-22 10:55:00,0.74055,0.74075,0.74045,0.7407,979700001.0
2008-01-22 10:56:00,0.7407,0.74125,0.74065,0.7411,1533550004.0
2008-01-22 10:57:00,0.7428,0.7429,0.7427,0.7428,1819199992.0
2008-01-22 10:58:00,0.7429,0.7429,0.7427,0.7428,1819199992.0
2008-01-22 10:59:00,0.7429,0.7429,0.7425,0.7425,1819199992.0
2008-01-22 11:00:00,0.7424,0.7426,0.7424,0.7426,1819199992.0
2008-01-22 11:02:00,0.7427,0.7428,0.7426,0.7427,1819199992.0
2008-01-22 11:03:00,0.7426,0.7428,0.7426,0.7428,1819199992.0
2008-01-22 11:04:00,0.7429,0.7429,0.7428,0.7428,1819199992.0
2008-01-22 11:05:00,0.7429,0.743,0.7428,0.7429,1819199992.0
2008-01-22 11:06:00,0.7428,0.7429,0.7428,0.7428,1819199992.0
2008-01-22 11:07:00,0.7427,0.7428,0.7427,0.7428,1819199992.0
2008-01-22 11:08:00,0.7418,0.74195,0.74165,0.7418,1819199992.0
2008-01-22 11:09:00,0.7418,0.74185,0.74095,0.74105,2050999996.0
2008-01-22 11:10:00,0.7429,0.7429,0.7427,0.7428,1308700001.0
2008-01-22 11:11:00,0.74135,0.7414,0.7412,0.74125,1308700001.0
2008-01-22 11:12:00,0.74125,0.74135,0.74115,0.7413,1080799996.0
2008-01-22 11:13:00,0.7413,0.74135,0.74105,0.74115,1479599997.0
2008-01-22 11:14:00,0.7411,0.7412,0.74085,0.74095,1948900004.0
2008-01-22 11:15:00,0.7426,0.7427,0.7426,0.7427,1646199988.0
2008-01-22 11:16:00,0.7426,0.7427,0.7426,0.7426,1646199988.0
2008-01-22 11:17:00,0.741,0.74115,0.7409,0.7411,1646199988.0
2008-01-22 11:18:00,0.7428,0.7428,0.7427,0.7428,1610399997.0
2008-01-22 11:19:00,0.74125,0.74125,0.74125,0.74125,1610399997.0
2008-01-22 11:20:00,0.743,0.743,0.7429,0.743,1223200000.0
2008-01-22 11:21:00,0.74125,0.74135,0.74125,0.74135,1223200000.0
2008-01-22 11:22:00,0.74135,0.74145,0.74125,0.7414,1882199981.0
2008-01-22 11:23:00,0.7414,0.74155,0.74135,0.74155,2013399969.0
2008-01-22 11:24:00,0.74155,0.74175,0.74155,0.74165,1981899981.0
2008-01-22 11:25:00,0.74165,0.74175,0.7416,0.7417,1811799983.0
2008-01-22 11:26:00,0.74175,0.74185,0.74165,0.74175,1622999994.0
2008-01-22 11:27:00,0.74175,0.7418,0.7417,0.74175,1032500000.0
2008-01-22 11:28:00,0.74175,0.74195,0.7417,0.74175,1548199999.0
2008-01-22 11:29:00,0.74175,0.742,0.7417,0.74175,2014700006.0
2008-01-22 11:30:00,0.7434,0.7437,0.7434,0.7436,1767699963.0
2008-01-22 11:31:00,0.7414,0.74155,0.7414,0.74145,1767699963.0
2008-01-22 11:32:00,0.74145,0.74165,0.74145,0.74165,1605499985.0
2008-01-22 11:33:00,0.7431,0.7433,0.743,0.7433,1298400000.0
2008-01-22 11:34:00,0.74175,0.74175,0.7417,0.74175,1298400000.0
2008-01-22 11:35:00,0.74175,0.74185,0.74175,0.74175,952799996.0
2008-01-22 11:36:00,0.7418,0.7418,0.7417,0.7418,910099998.0
2008-01-22 11:37:00,0.7418,0.7418,0.74175,0.74175,776800000.0
2008-01-22 11:38:00,0.74175,0.74175,0.7416,0.7417,1197800014.0
2008-01-22 11:39:00,0.74175,0.74175,0.7416,0.74165,1311499992.0
2008-01-22 11:40:00,0.74165,0.74185,0.74165,0.74175,1201999997.0
2008-01-22 11:41:00,0.74175,0.74185,0.74175,0.74185,1954399975.0
2008-01-22 11:42:00,0.7426,0.7426,0.7426,0.7426,1977899993.0
2008-01-22 11:43:00,0.74205,0.74255,0.74205,0.74235,1977899993.0
2008-01-22 11:44:00,0.7428,0.7428,0.7426,0.7427,1583799997.0
2008-01-22 11:45:00,0.7426,0.7427,0.7426,0.7426,1583799997.0
2008-01-22 11:46:00,0.7423,0.74245,0.74225,0.7423,1583799997.0
2008-01-22 11:47:00,0.7423,0.74265,0.7423,0.74255,2046999988.0
2008-01-22 11:48:00,0.7429,0.743,0.7428,0.7429,1979899989.0
2008-01-22 11:49:00,0.743,0.7431,0.7427,0.743,1979899989.0
2008-01-22 11:50:00,0.74245,0.74255,0.7423,0.7425,1979899989.0
2008-01-22 11:51:00,0.7425,0.74275,0.74235,0.74275,1525599994.0
2008-01-22 11:52:00,0.7428,0.7431,0.7427,0.7429,1658200002.0
2008-01-22 11:53:00,0.74285,0.74315,0.74285,0.743,1658200002.0
2008-01-22 11:54:00,0.7429,0.743,0.7427,0.7428,1376899998.0
2008-01-22 11:55:00,0.743,0.74315,0.7429,0.74295,1376899998.0
2008-01-22 11:56:00,0.74295,0.74295,0.74265,0.7428,1993599985.0
2008-01-22 11:57:00,0.7428,0.74295,0.7428,0.7428,1862000005.0
2008-01-22 11:58:00,0.7428,0.74285,0.74275,0.74285,1083999987.0
2008-01-22 11:59:00,0.74285,0.7429,0.74245,0.74245,2076799996.0
2008-01-22 12:00:00,0.74245,0.74265,0.74245,0.74265,1915100000.0
2008-01-22 12:01:00,0.74265,0.7427,0.74265,0.7427,899999988.0
2008-01-22 12:02:00,0.7427,0.7428,0.74265,0.74275,1960799990.0
2008-01-22 12:03:00,0.74275,0.74285,0.7426,0.7428,1698000002.0
2008-01-22 12:04:00,0.7428,0.74295,0.74275,0.74285,1302499995.0
2008-01-22 12:05:00,0.7428,0.743,0.7427,0.743,1653799988.0
2008-01-22 12:06:00,0.743,0.743,0.7428,0.7428,1653799988.0
2008-01-22 12:07:00,0.7428,0.74285,0.7427,0.74285,1636000007.0
2008-01-22 12:08:00,0.74285,0.74285,0.74275,0.7428,1814199996.0
2008-01-22 12:09:00,0.7428,0.74295,0.7428,0.7429,1778699995.0
2008-01-22 12:10:00,0.7429,0.74295,0.7428,0.74285,1988899996.0
2008-01-22 12:11:00,0.74285,0.74285,0.74275,0.7428,1634399999.0
2008-01-22 12:12:00,0.7428,0.74285,0.74265,0.74265,1451199990.0
2008-01-22 12:13:00,0.74265,0.74265,0.7426,0.74265,1727400007.0
2008-01-22 12:14:00,0.74265,0.74275,0.74265,0.7427,1451199996.0
2008-01-22 12:15:00,0.7427,0.74275,0.7426,0.7427,1503499999.0
2008-01-22 12:16:00,0.74275,0.74275,0.7426,0.7427,1860899999.0
2008-01-22 12:17:00,0.7433,0.7434,0.7432,0.7433,1484000005.0
2008-01-22 12:18:00,0.74275,0.74285,0.74275,0.74285,1484000005.0
2008-01-22 12:19:00,0.74285,0.743,0.74285,0.74295,1475199997.0
2008-01-22 12:20:00,0.74295,0.74305,0.74295,0.74305,1269599986.0
2008-01-22 12:21:00,0.743,0.74305,0.7429,0.74295,1765199975.0
2008-01-22 12:22:00,0.74295,0.74305,0.74295,0.74305,1547999977.0
2008-01-22 12:23:00,0.74305,0.74335,0.74295,0.7433,1669699994.0
2008-01-22 12:24:00,0.7433,0.7434,0.7433,0.7434,2095600004.0
2008-01-22 12:25:00,0.7433,0.7434,0.7433,0.7434,2095600004.0
2008-01-22 12:26:00,0.7435,0.7435,0.7433,0.7433,2095600004.0
2008-01-22 12:27:00,0.74345,0.74355,0.7434,0.74345,2095600004.0
2008-01-22 12:28:00,0.7431,0.7432,0.7431,0.7431,1769699993.0
2008-01-22 12:29:00,0.74335,0.74345,0.74335,0.74335,1769699993.0
2008-01-22 12:30:00,0.7432,0.7435,0.7432,0.7434,1820799997.0
2008-01-22 12:31:00,0.7435,0.7435,0.7433,0.7434,1820799997.0
2008-01-22 12:32:00,0.74365,0.74365,0.74315,0.74315,1820799997.0
2008-01-22 12:33:00,0.74315,0.74335,0.74305,0.74335,1151999995.0
2008-01-22 12:34:00,0.74335,0.74335,0.7433,0.7433,1464999997.0
2008-01-22 12:35:00,0.7433,0.74335,0.7432,0.74325,1982700001.0
2008-01-22 12:36:00,0.74325,0.74325,0.743,0.74305,1830799996.0
2008-01-22 12:37:00,0.74305,0.74315,0.7429,0.7429,1739800015.0
2008-01-22 12:38:00,0.7431,0.7432,0.743,0.743,1443499997.0
2008-01-22 12:39:00,0.7431,0.7431,0.743,0.743,1443499997.0
2008-01-22 12:40:00,0.74265,0.74265,0.7426,0.7426,1443499997.0
2008-01-22 12:41:00,0.7426,0.74265,0.7425,0.74255,1816100011.0
2008-01-22 12:42:00,0.7426,0.74275,0.7426,0.74275,1039000003.0
2008-01-22 12:43:00,0.74275,0.74295,0.7427,0.74275,1530099993.0
2008-01-22 12:44:00,0.74285,0.74285,0.74275,0.74275,1275299987.0
2008-01-22 12:45:00,0.74275,0.74285,0.74265,0.74275,1989100001.0
2008-01-22 12:46:00,0.7426,0.7426,0.7425,0.7425,1834899991.0
2008-01-22 12:47:00,0.74275,0.74295,0.74265,0.74295,1834899991.0
2008-01-22 12:48:00,0.74285,0.7431,0.74285,0.74305,1380299995.0
2008-01-22 12:49:00,0.7424,0.7425,0.7423,0.7425,1582400003.0
2008-01-22 12:50:00,0.7431,0.7431,0.74275,0.74275,1582400003.0
2008-01-22 12:51:00,0.7423,0.7424,0.7422,0.7423,2035999987.0
2008-01-22 12:52:00,0.7422,0.7423,0.742,0.7421,2035999987.0
2008-01-22 12:53:00,0.742,0.7421,0.742,0.7421,2035999987.0
2008-01-22 12:54:00,0.74305,0.74305,0.74275,0.74285,2035999987.0
2008-01-22 12:55:00,0.7422,0.7422,0.7421,0.7421,1542900003.0
2008-01-22 12:56:00,0.7429,0.743,0.74275,0.7428,1542900003.0
2008-01-22 12:57:00,0.7428,0.74305,0.7428,0.74285,1502699987.0
2008-01-22 12:58:00,0.7424,0.7425,0.7424,0.7425,1070099992.0
2008-01-22 12:59:00,0.7428,0.7428,0.74275,0.7428,1070099992.0
2008-01-22 13:00:00,0.7422,0.7423,0.7421,0.7421,1043200010.0
2008-01-22 13:01:00,0.7422,0.7422,0.7421,0.7422,1043200010.0
2008-01-22 13:02:00,0.7421,0.7422,0.742,0.742,1043200010.0
2008-01-22 13:03:00,0.7419,0.7419,0.7418,0.7418,1043200010.0
2008-01-22 13:04:00,0.7429,0.743,0.74285,0.7429,1043200010.0
2008-01-22 13:05:00,0.7429,0.7431,0.7428,0.7431,1008000002.0
2008-01-22 13:06:00,0.7431,0.7431,0.7429,0.7429,839399999.0
2008-01-22 13:07:00,0.7429,0.743,0.7429,0.7429,1005600000.0
2008-01-22 13:08:00,0.7419,0.7419,0.7414,0.7414,1451200007.0
2008-01-22 13:09:00,0.7432,0.7434,0.7432,0.7434,1451200007.0
2008-01-22 13:10:00,0.7434,0.7434,0.7433,0.74335,1169600000.0
2008-01-22 13:11:00,0.74335,0.7434,0.74325,0.7433,1140800000.0
2008-01-22 13:12:00,0.7414,0.7415,0.7412,0.7415,1342399993.0
2008-01-22 13:13:00,0.7434,0.7435,0.74335,0.7435,1342399993.0
2008-01-22 13:14:00,0.7435,0.7435,0.74325,0.74325,1986799993.0
2008-01-22 13:15:00,0.7433,0.7434,0.74305,0.7434,1843199993.0
2008-01-22 13:16:00,0.74335,0.7435,0.7433,0.7435,1639200000.0
2008-01-22 13:17:00,0.7435,0.7435,0.7433,0.7433,1148800000.0
2008-01-22 13:18:00,0.7433,0.7435,0.7433,0.7434,802400000.0
2008-01-22 13:19:00,0.7434,0.74385,0.7434,0.7438,966800000.0
2008-01-22 13:20:00,0.7438,0.7438,0.7436,0.74375,976700000.0
2008-01-22 13:21:00,0.7437,0.7438,0.74345,0.7436,1667000007.0
2008-01-22 13:22:00,0.7436,0.7437,0.7435,0.7436,671900000.0
2008-01-22 13:23:00,0.7436,0.7437,0.74345,0.7435,663400000.0
2008-01-22 13:24:00,0.7435,0.7435,0.74335,0.7434,527299997.0
2008-01-22 13:25:00,0.7434,0.7435,0.7434,0.7435,436700000.0
2008-01-22 13:26:00,0.7435,0.74355,0.74335,0.74335,1229500005.0
2008-01-22 13:27:00,0.7424,0.7425,0.7424,0.7424,595200000.0
2008-01-22 13:28:00,0.7433,0.7433,0.7431,0.7432,595200000.0
2008-01-22 13:29:00,0.7432,0.7433,0.74315,0.7433,2072099983.0
2008-01-22 13:30:00,0.74325,0.74355,0.74315,0.7435,1493200005.0
2008-01-22 13:31:00,0.74345,0.7437,0.7433,0.7435,1726970005.0
2008-01-22 13:32:00,0.7435,0.7435,0.74325,0.7433,1345799999.0
2008-01-22 13:33:00,0.7433,0.74335,0.7431,0.7432,1923600005.0
2008-01-22 13:34:00,0.7432,0.7433,0.74315,0.74315,1602900008.0
2008-01-22 13:36:00,0.7422,0.7423,0.7422,0.7423,1070600000.0
2008-01-22 13:37:00,0.74335,0.7434,0.7432,0.7433,1070600000.0
2008-01-22 13:38:00,0.7433,0.7433,0.7431,0.7431,1022200000.0
2008-01-22 13:39:00,0.7431,0.74325,0.743,0.74305,1540700007.0
2008-01-22 13:40:00,0.74305,0.7431,0.74295,0.7431,1951200008.0
2008-01-22 13:41:00,0.7431,0.74315,0.7428,0.7428,1078449989.0
2008-01-22 13:42:00,0.7428,0.7428,0.74265,0.7427,772300001.0
2008-01-22 13:43:00,0.7427,0.74275,0.74255,0.7427,804199998.0
2008-01-22 13:44:00,0.7427,0.74275,0.7426,0.74265,274800000.0
2008-01-22 13:45:00,0.74265,0.7428,0.7426,0.7426,286800000.0
2008-01-22 13:46:00,0.74265,0.7428,0.74255,0.74255,616799993.0
2008-01-22 13:47:00,0.74265,0.7427,0.74245,0.7425,862499998.0
2008-01-22 13:48:00,0.7425,0.74255,0.74235,0.74235,599399999.0
2008-01-22 13:49:00,0.74235,0.74255,0.74235,0.7425,1150800001.0
2008-01-22 13:50:00,0.7425,0.7426,0.74235,0.7425,1618200000.0
2008-01-22 13:51:00,0.74245,0.7425,0.74225,0.7423,1618700012.0
2008-01-22 13:52:00,0.74235,0.7424,0.742,0.74205,1166299999.0
2008-01-22 13:53:00,0.7421,0.74225,0.74205,0.7422,544699999.0
2008-01-22 13:54:00,0.74215,0.7422,0.74205,0.7422,388580000.0
2008-01-22 13:55:00,0.7422,0.7423,0.7421,0.7423,697900001.0
2008-01-22 13:56:00,0.74225,0.74255,0.74225,0.74245,839000000.0
2008-01-22 13:57:00,0.7425,0.7427,0.74245,0.74255,1258500004.0
2008-01-22 13:58:00,0.74255,0.7426,0.7425,0.7425,841999998.0
2008-01-22 13:59:00,0.7425,0.74255,0.74225,0.7424,933599999.0
2008-01-22 14:00:00,0.7424,0.7424,0.74215,0.7422,674700000.0
2008-01-22 14:01:00,0.7422,0.7423,0.74215,0.74225,659700000.0
2008-01-22 14:02:00,0.74225,0.7423,0.7421,0.7421,581700000.0
2008-01-22 14:03:00,0.7421,0.7421,0.74185,0.7419,658599999.0
2008-01-22 14:04:00,0.7419,0.74195,0.74175,0.74175,958400000.0
2008-01-22 14:05:00,0.7418,0.74195,0.74175,0.74175,779199996.0
2008-01-22 14:06:00,0.74175,0.74185,0.74175,0.74175,782299998.0
2008-01-22 14:07:00,0.7418,0.742,0.7418,0.7419,646800000.0
2008-01-22 14:08:00,0.74195,0.74195,0.74145,0.74145,882599997.0
2008-01-22 14:09:00,0.74145,0.7416,0.7412,0.7416,1167999995.0
2008-01-22 14:10:00,0.74165,0.7418,0.7415,0.74175,888200001.0
2008-01-22 14:11:00,0.7417,0.74175,0.74155,0.7416,1001900003.0
2008-01-22 14:12:00,0.7416,0.7416,0.74125,0.74155,1116199998.0
2008-01-22 14:13:00,0.74155,0.7416,0.74125,0.7413,906299991.0
2008-01-22 14:14:00,0.7413,0.74165,0.74125,0.7416,1336999979.0
2008-01-22 14:15:00,0.7416,0.74195,0.7416,0.74185,235900000.0
2008-01-22 14:16:00,0.74185,0.7421,0.7418,0.7421,421600001.0
2008-01-22 14:17:00,0.7421,0.7421,0.74185,0.74185,976199995.0
2008-01-22 14:18:00,0.74185,0.742,0.74185,0.742,976200002.0
2008-01-22 14:19:00,0.742,0.74205,0.7417,0.74205,950499995.0
2008-01-22 14:20:00,0.74205,0.7421,0.742,0.742,477800006.0
2008-01-22 14:21:00,0.742,0.7424,0.74185,0.74235,1498500005.0
2008-01-22 14:22:00,0.74245,0.7425,0.7423,0.74235,408300006.0
2008-01-22 14:23:00,0.74245,0.74255,0.74225,0.74235,925100009.0
2008-01-22 14:24:00,0.74235,0.7425,0.74235,0.7424,935400002.0
2008-01-22 14:25:00,0.7424,0.7425,0.74235,0.74245,673700001.0
2008-01-22 14:26:00,0.74245,0.7427,0.74235,0.74265,221300000.0
2008-01-22 14:27:00,0.74265,0.74265,0.7425,0.7425,155200000.0
2008-01-22 14:28:00,0.7425,0.74285,0.7425,0.74285,594700000.0
2008-01-22 14:29:00,0.74285,0.74285,0.74225,0.7423,1634600005.0
2008-01-22 14:30:00,0.74225,0.7423,0.74225,0.7423,902599999.0
2008-01-22 14:31:00,0.7423,0.74245,0.7423,0.7423,535700002.0
2008-01-22 14:32:00,0.7423,0.7427,0.7422,0.7425,843800003.0
2008-01-22 14:33:00,0.7425,0.74255,0.74245,0.7425,665900000.0
2008-01-22 14:34:00,0.7425,0.7425,0.7421,0.7421,1107199990.0
2008-01-22 14:35:00,0.74215,0.7422,0.7421,0.7422,1058999983.0
2008-01-22 14:36:00,0.7422,0.7424,0.7421,0.7424,931600000.0
2008-01-22 14:37:00,0.74235,0.7426,0.74235,0.7425,1020700020.0
2008-01-22 14:38:00,0.7425,0.74265,0.74245,0.74255,1284100021.0
2008-01-22 14:39:00,0.74255,0.7427,0.74255,0.7426,852000014.0
2008-01-22 14:40:00,0.7426,0.7426,0.7425,0.74255,610299994.0
2008-01-22 14:41:00,0.7425,0.7429,0.74245,0.7429,809500002.0
2008-01-22 14:42:00,0.7429,0.7429,0.74275,0.7428,242300000.0
2008-01-22 14:43:00,0.74285,0.7429,0.7427,0.7428,424500000.0
2008-01-22 14:44:00,0.7428,0.7428,0.7426,0.74265,382300000.0
2008-01-22 14:45:00,0.74265,0.74265,0.7425,0.7426,622500010.0
2008-01-22 14:46:00,0.7426,0.74295,0.7425,0.74295,747400002.0
2008-01-22 14:47:00,0.74295,0.74295,0.74285,0.74285,357000000.0
2008-01-22 14:48:00,0.74285,0.74285,0.7425,0.7425,543000006.0
2008-01-22 14:49:00,0.7425,0.7426,0.74235,0.7424,667300004.0
2008-01-22 14:50:00,0.7424,0.7426,0.7424,0.74245,955200006.0
2008-01-22 14:51:00,0.74245,0.7427,0.74245,0.74245,1176199973.0
2008-01-22 14:52:00,0.7425,0.74255,0.74225,0.7423,1267899998.0
2008-01-22 14:53:00,0.7423,0.7424,0.74215,0.74225,1551700002.0
2008-01-22 14:54:00,0.74225,0.7424,0.7421,0.74235,1103099992.0
2008-01-22 14:55:00,0.7423,0.7425,0.7422,0.7425,1016199996.0
2008-01-22 14:56:00,0.7425,0.74265,0.74245,0.74255,576800000.0
2008-01-22 14:57:00,0.74255,0.7426,0.74245,0.74255,1029000009.0
2008-01-22 14:58:00,0.74265,0.74275,0.74255,0.74265,854800011.0
2008-01-22 14:59:00,0.74265,0.7427,0.7426,0.7427,588000000.0
2008-01-22 15:00:00,0.7427,0.7427,0.74245,0.7426,1549300002.0
2008-01-22 15:01:00,0.7426,0.7428,0.7425,0.7426,679600001.0
2008-01-22 15:02:00,0.7427,0.7429,0.7426,0.7427,771500002.0
2008-01-22 15:03:00,0.7427,0.7428,0.7427,0.7428,594800000.0
2008-01-22 15:04:00,0.7428,0.7429,0.7427,0.74275,502300003.0
2008-01-22 15:05:00,0.7427,0.7429,0.74265,0.7427,967900000.0
2008-01-22 15:06:00,0.7427,0.7429,0.7425,0.74275,859400000.0
2008-01-22 15:07:00,0.74275,0.743,0.7427,0.743,836800000.0
2008-01-22 15:08:00,0.743,0.7433,0.743,0.74315,989100007.0
2008-01-22 15:09:00,0.7431,0.7433,0.74305,0.7432,567500000.0
2008-01-22 15:10:00,0.7432,0.7433,0.74295,0.743,807000002.0
2008-01-22 15:11:00,0.743,0.743,0.7428,0.74285,728899998.0
2008-01-22 15:12:00,0.7428,0.743,0.7428,0.743,764199983.0
2008-01-22 15:13:00,0.743,0.7432,0.743,0.7432,646500000.0
2008-01-22 15:14:00,0.7432,0.7432,0.7425,0.7427,847500000.0
2008-01-22 15:15:00,0.7427,0.7427,0.74255,0.7426,1110500012.0
2008-01-22 15:16:00,0.7426,0.7426,0.7425,0.74255,545600007.0
2008-01-22 15:17:00,0.74255,0.74255,0.7424,0.74245,1123900035.0
2008-01-22 15:18:00,0.74245,0.74275,0.74245,0.7427,1114400028.0
2008-01-22 15:19:00,0.7427,0.7428,0.7426,0.7428,1535600004.0
2008-01-22 15:20:00,0.7428,0.7445,0.74265,0.7441,1344200001.0
2008-01-22 15:21:00,0.7441,0.74575,0.7438,0.74495,894299994.0
2008-01-22 15:22:00,0.74485,0.74495,0.74365,0.7442,1130499993.0
2008-01-22 15:23:00,0.7442,0.7448,0.744,0.7448,416400001.0
2008-01-22 15:24:00,0.7448,0.7448,0.74405,0.7443,901199998.0
2008-01-22 15:25:00,0.7443,0.7448,0.74425,0.74445,799899999.0
2008-01-22 15:26:00,0.74445,0.74455,0.7439,0.74395,277900000.0
2008-01-22 15:27:00,0.744,0.74415,0.74325,0.74345,849899993.0
2008-01-22 15:28:00,0.74345,0.74375,0.74335,0.74355,1188099972.0
2008-01-22 15:29:00,0.7436,0.74375,0.74305,0.74355,804349992.0
2008-01-22 15:30:00,0.7435,0.744,0.74335,0.74385,1532799996.0
2008-01-22 15:31:00,0.74385,0.7446,0.74385,0.7442,1034700003.0
2008-01-22 15:32:00,0.74415,0.74465,0.74415,0.74455,775200001.0
2008-01-22 15:33:00,0.74445,0.74475,0.74425,0.74455,1557499989.0
2008-01-22 15:34:00,0.74445,0.74475,0.74435,0.74445,1518300007.0
2008-01-22 15:35:00,0.74445,0.74485,0.74445,0.7447,681400000.0
2008-01-22 15:36:00,0.7447,0.7448,0.74435,0.7446,291100001.0
2008-01-22 15:37:00,0.74455,0.7447,0.74425,0.7446,442400002.0
2008-01-22 15:38:00,0.7446,0.74485,0.7445,0.7447,192200000.0
2008-01-22 15:39:00,0.7447,0.74475,0.74465,0.74475,63600000.0
2008-01-22 15:40:00,0.74475,0.74475,0.74415,0.7442,127800001.0
2008-01-22 15:41:00,0.74415,0.7444,0.74405,0.74415,837999998.0
2008-01-22 15:42:00,0.74405,0.7445,0.74405,0.74445,1793600003.0
2008-01-22 15:43:00,0.74445,0.7445,0.74415,0.7444,1115399986.0
2008-01-22 15:44:00,0.74435,0.74465,0.74425,0.74465,1267100008.0
2008-01-22 15:45:00,0.74465,0.74465,0.74435,0.74435,442299998.0
2008-01-22 15:46:00,0.74435,0.7445,0.74425,0.7445,1232100003.0
2008-01-22 15:47:00,0.74455,0.74485,0.7445,0.74475,697199997.0
2008-01-22 15:48:00,0.74475,0.745,0.74465,0.7448,486499994.0
2008-01-22 15:49:00,0.7449,0.74545,0.74485,0.74515,273200001.0
2008-01-22 15:50:00,0.74515,0.74515,0.74485,0.74485,613600001.0
2008-01-22 15:51:00,0.74485,0.745,0.74405,0.74425,1614600009.0
2008-01-22 15:52:00,0.74425,0.74425,0.74395,0.74425,2032700006.0
2008-01-22 15:53:00,0.74415,0.74435,0.74395,0.74415,1268199990.0
2008-01-22 15:54:00,0.7442,0.74445,0.74415,0.7442,646600005.0
2008-01-22 15:55:00,0.7442,0.7446,0.74415,0.74455,1114399985.0
2008-01-22 15:56:00,0.74455,0.7447,0.74415,0.74435,324800000.0
2008-01-22 15:57:00,0.7443,0.74475,0.74405,0.7447,770599999.0
2008-01-22 15:58:00,0.7445,0.74465,0.74425,0.74445,958499985.0
2008-01-22 15:59:00,0.7445,0.74485,0.74405,0.74485,1937599992.0
2008-01-22 16:00:00,0.7457,0.7457,0.7454,0.7456,970199990.0
2008-01-22 16:01:00,0.74545,0.74615,0.74535,0.74615,970199990.0
2008-01-22 16:02:00,0.7462,0.74625,0.74555,0.74555,585600000.0
2008-01-22 16:03:00,0.74555,0.74565,0.74535,0.74555,879299998.0
2008-01-22 16:04:00,0.7454,0.7456,0.74525,0.74545,795300003.0
2008-01-22 16:05:00,0.74545,0.7457,0.74525,0.74555,1578000001.0
2008-01-22 16:06:00,0.74555,0.7456,0.7454,0.74555,1435600005.0
2008-01-22 16:07:00,0.74555,0.7459,0.74545,0.74575,675500000.0
2008-01-22 16:08:00,0.74575,0.7459,0.74555,0.74565,175300000.0
2008-01-22 16:09:00,0.74565,0.74565,0.74535,0.74555,451499995.0
2008-01-22 16:10:00,0.74555,0.7457,0.74525,0.7457,489699999.0
2008-01-22 16:11:00,0.7457,0.7457,0.74545,0.74565,124499999.0
2008-01-22 16:12:00,0.74565,0.7457,0.74545,0.74555,356600002.0
2008-01-22 16:13:00,0.74565,0.74565,0.74525,0.74525,1822600015.0
2008-01-22 16:14:00,0.74525,0.74555,0.74525,0.7454,298800000.0
2008-01-22 16:15:00,0.74535,0.7454,0.74525,0.7453,342300004.0
2008-01-22 16:16:00,0.7453,0.7454,0.74515,0.74535,92900000.0
2008-01-22 16:17:00,0.74535,0.74555,0.74505,0.74535,849050005.0
2008-01-22 16:18:00,0.74535,0.74555,0.74525,0.7455,848399999.0
2008-01-22 16:19:00,0.7455,0.74565,0.74535,0.7455,1739199990.0
2008-01-22 16:20:00,0.7455,0.7457,0.74545,0.74555,999700004.0
2008-01-22 16:21:00,0.74555,0.74565,0.7453,0.7456,1586799993.0
2008-01-22 16:22:00,0.7456,0.7458,0.74555,0.7457,338800000.0
2008-01-22 16:23:00,0.7457,0.74575,0.74555,0.74555,599100000.0
2008-01-22 16:24:00,0.7457,0.74575,0.74555,0.74555,545300000.0
2008-01-22 16:25:00,0.74555,0.74565,0.74535,0.74555,695499997.0
2008-01-22 16:26:00,0.74555,0.7457,0.74535,0.7457,254899999.0
2008-01-22 16:27:00,0.7457,0.7459,0.74565,0.7458,262799999.0
2008-01-22 16:28:00,0.7458,0.74595,0.7457,0.74585,95899999.0
2008-01-22 16:29:00,0.74585,0.7461,0.74585,0.746,67100000.0
2008-01-22 16:30:00,0.746,0.7462,0.7459,0.74595,69100000.0
2008-01-22 16:31:00,0.74595,0.74605,0.74585,0.74595,222100000.0
2008-01-22 16:32:00,0.74595,0.74605,0.74585,0.7459,277499998.0
2008-01-22 16:33:00,0.7459,0.7462,0.7459,0.74615,63000000.0
2008-01-22 16:34:00,0.74615,0.7464,0.7461,0.74625,219799999.0
2008-01-22 16:35:00,0.7462,0.74635,0.74605,0.7462,74600000.0
2008-01-22 16:36:00,0.7462,0.7463,0.74615,0.74615,106400000.0
2008-01-22 16:37:00,0.74615,0.7465,0.74615,0.74635,77500000.0
2008-01-22 16:38:00,0.74635,0.7465,0.74625,0.7464,302399993.0
2008-01-22 16:39:00,0.74635,0.74645,0.74605,0.74615,575800000.0
2008-01-22 16:40:00,0.74615,0.74625,0.74595,0.7461,497200004.0
2008-01-22 16:41:00,0.74605,0.7465,0.74595,0.74645,112600000.0
2008-01-22 16:42:00,0.74645,0.74645,0.74605,0.74615,437099995.0
2008-01-22 16:43:00,0.74615,0.7464,0.74605,0.74615,1027700000.0
2008-01-22 16:44:00,0.7462,0.7463,0.74605,0.74625,918000000.0
2008-01-22 16:45:00,0.74635,0.74635,0.74605,0.7463,988899999.0
2008-01-22 16:46:00,0.7463,0.7464,0.74615,0.74615,1069900001.0
2008-01-22 16:47:00,0.74615,0.7467,0.74615,0.74645,594100007.0
2008-01-22 16:48:00,0.74645,0.74655,0.7463,0.74635,412000000.0
2008-01-22 16:49:00,0.74635,0.7466,0.74635,0.74645,410900000.0
2008-01-22 16:50:00,0.7465,0.74655,0.74635,0.74655,1810600033.0
2008-01-22 16:51:00,0.74645,0.7466,0.7462,0.7462,1307800006.0
2008-01-22 16:52:00,0.7462,0.74625,0.74605,0.7462,547200000.0
2008-01-22 16:53:00,0.74625,0.7463,0.7461,0.7461,549600000.0
2008-01-22 16:54:00,0.7461,0.74615,0.74595,0.746,1159700005.0
2008-01-22 16:55:00,0.74595,0.746,0.7459,0.746,517400000.0
2008-01-22 16:56:00,0.74595,0.74605,0.7459,0.746,549600000.0
2008-01-22 16:57:00,0.746,0.74605,0.7459,0.746,702200000.0
2008-01-22 16:58:00,0.746,0.746,0.7458,0.746,1082800000.0
2008-01-22 16:59:00,0.74595,0.7461,0.7458,0.74585,887900000.0
2008-01-22 17:00:00,0.74585,0.74585,0.74565,0.7457,230700000.0
2008-01-22 17:01:00,0.7457,0.7458,0.74565,0.7457,117600000.0
2008-01-22 17:02:00,0.7457,0.74575,0.7456,0.74565,315400000.0
2008-01-22 17:03:00,0.74565,0.7458,0.7455,0.7458,526999998.0
2008-01-22 17:04:00,0.7458,0.746,0.7458,0.746,559200000.0
2008-01-22 17:05:00,0.746,0.746,0.7458,0.7458,419000000.0
2008-01-22 17:06:00,0.7458,0.7458,0.74565,0.7457,700800003.0
2008-01-22 17:07:00,0.7458,0.7459,0.7457,0.7458,499100000.0
2008-01-22 17:08:00,0.74575,0.74595,0.74575,0.74595,398000000.0
2008-01-22 17:09:00,0.74595,0.74605,0.74585,0.74585,440600000.0
2008-01-22 17:10:00,0.74585,0.74585,0.74565,0.7457,728500000.0
2008-01-22 17:11:00,0.74565,0.7459,0.74555,0.7458,1089199997.0
2008-01-22 17:12:00,0.7458,0.7458,0.74565,0.7457,1212400005.0
2008-01-22 17:13:00,0.7454,0.7454,0.7453,0.7453,1067299974.0
2008-01-22 17:14:00,0.7456,0.7456,0.74555,0.7456,1067299974.0
2008-01-22 17:15:00,0.7456,0.7456,0.74535,0.74545,1298200011.0
2008-01-22 17:16:00,0.74545,0.7455,0.74535,0.74545,1174000008.0
2008-01-22 17:17:00,0.74545,0.7455,0.74545,0.7455,1096200000.0
2008-01-22 17:18:00,0.7455,0.7456,0.7454,0.74545,875899999.0
2008-01-22 17:19:00,0.7455,0.7456,0.74545,0.7455,898399995.0
2008-01-22 17:20:00,0.7455,0.7457,0.7455,0.7456,714500000.0
2008-01-22 17:21:00,0.7456,0.7457,0.74545,0.7456,1149699999.0
2008-01-22 17:22:00,0.7456,0.7459,0.7456,0.7458,1085400001.0
2008-01-22 17:23:00,0.7458,0.7459,0.74565,0.7458,975999999.0
2008-01-22 17:24:00,0.7458,0.74585,0.74565,0.74575,1839099984.0
2008-01-22 17:25:00,0.7458,0.7458,0.74545,0.74545,1666500007.0
2008-01-22 17:26:00,0.7455,0.7455,0.74515,0.7453,1221900000.0
2008-01-22 17:27:00,0.7453,0.74605,0.7453,0.74605,745500000.0
2008-01-22 17:28:00,0.74605,0.747,0.74595,0.747,1123200002.0
2008-01-22 17:29:00,0.74695,0.7473,0.74685,0.7472,1557799999.0
2008-01-22 17:30:00,0.7472,0.7473,0.7467,0.74725,1445099992.0
2008-01-22 17:31:00,0.74725,0.7475,0.747,0.7473,1617799989.0
2008-01-22 17:32:00,0.7473,0.74735,0.7469,0.7469,969900003.0
2008-01-22 17:33:00,0.7469,0.74705,0.7468,0.747,805299996.0
2008-01-22 17:34:00,0.747,0.7471,0.7466,0.7466,1683899989.0
2008-01-22 17:35:00,0.74665,0.7469,0.7465,0.7468,967999995.0
2008-01-22 17:36:00,0.7468,0.7469,0.7465,0.74655,998500000.0
2008-01-22 17:37:00,0.74655,0.74675,0.74645,0.7466,1022700002.0
2008-01-22 17:38:00,0.7466,0.7467,0.74655,0.74665,922700004.0
2008-01-22 17:39:00,0.74665,0.7467,0.74615,0.7462,551150001.0
2008-01-22 17:40:00,0.74625,0.74635,0.7459,0.74595,791400000.0
2008-01-22 17:41:00,0.74595,0.74605,0.74565,0.74605,1356400013.0
2008-01-22 17:42:00,0.74605,0.7461,0.7459,0.74605,1280099994.0
2008-01-22 17:43:00,0.746,0.7462,0.746,0.7461,1526600012.0
2008-01-22 17:44:00,0.7461,0.7463,0.74605,0.7463,1164599997.0
2008-01-22 17:45:00,0.7463,0.7463,0.7461,0.74615,988899994.0
2008-01-22 17:46:00,0.74615,0.7462,0.7461,0.74615,1092799997.0
2008-01-22 17:47:00,0.74615,0.7462,0.74605,0.7461,1030400002.0
2008-01-22 17:48:00,0.7461,0.7461,0.7458,0.7458,1154300000.0
2008-01-22 17:49:00,0.7458,0.7458,0.7457,0.7458,727600000.0
2008-01-22 17:50:00,0.7458,0.74585,0.7458,0.7458,1088800014.0
2008-01-22 17:51:00,0.7458,0.74605,0.7458,0.74595,1693700006.0
2008-01-22 17:52:00,0.746,0.7461,0.7459,0.746,1028999999.0
2008-01-22 17:53:00,0.746,0.74615,0.7459,0.74615,950100010.0
2008-01-22 17:54:00,0.7461,0.74615,0.74585,0.746,1739800008.0
2008-01-22 17:55:00,0.746,0.746,0.7458,0.7458,527200000.0
2008-01-22 17:56:00,0.74585,0.7459,0.7457,0.7458,871600003.0
2008-01-22 17:57:00,0.7458,0.7459,0.74575,0.7458,1190400002.0
2008-01-22 17:58:00,0.7458,0.74585,0.74565,0.7458,637800000.0
2008-01-22 17:59:00,0.7458,0.74595,0.7453,0.7453,538900003.0
2008-01-22 18:00:00,0.7453,0.7455,0.7452,0.7455,694800000.0
2008-01-22 18:01:00,0.7455,0.74555,0.74535,0.74545,719100004.0
2008-01-22 18:02:00,0.74545,0.74565,0.7454,0.74565,798999999.0
2008-01-22 18:03:00,0.74565,0.7458,0.74555,0.7458,664700000.0
2008-01-22 18:04:00,0.7458,0.7459,0.7457,0.7459,903199995.0
2008-01-22 18:05:00,0.7459,0.74595,0.74575,0.7458,564700001.0
2008-01-22 18:06:00,0.7458,0.74585,0.74555,0.7457,950099991.0
2008-01-22 18:07:00,0.7457,0.7458,0.7456,0.7457,673699997.0
2008-01-22 18:08:00,0.7457,0.74575,0.7457,0.7457,270800000.0
2008-01-22 18:09:00,0.74575,0.74575,0.7454,0.74545,1196399993.0
2008-01-22 18:10:00,0.7454,0.7455,0.74525,0.7453,1345700003.0
2008-01-22 18:11:00,0.7453,0.7455,0.74525,0.7454,1182700001.0
2008-01-22 18:12:00,0.7454,0.7455,0.7453,0.74535,643500000.0
2008-01-22 18:13:00,0.7453,0.7455,0.7453,0.7454,849400003.0
2008-01-22 18:14:00,0.7454,0.7455,0.74535,0.74545,643200000.0
2008-01-22 18:15:00,0.74545,0.7455,0.7453,0.7454,739800002.0
2008-01-22 18:16:00,0.7454,0.74565,0.74535,0.74565,1053200006.0
2008-01-22 18:17:00,0.7456,0.7456,0.74535,0.74545,717400001.0
2008-01-22 18:18:00,0.74545,0.7455,0.7453,0.7454,818000001.0
2008-01-22 18:19:00,0.7454,0.7454,0.7453,0.7454,1313000000.0
2008-01-22 18:20:00,0.7454,0.74575,0.7454,0.7457,1371200006.0
2008-01-22 18:21:00,0.7457,0.7459,0.7457,0.74585,275999999.0
2008-01-22 18:22:00,0.74585,0.7459,0.74575,0.7458,562799999.0
2008-01-22 18:23:00,0.7458,0.7458,0.74575,0.74575,293800000.0
2008-01-22 18:24:00,0.74575,0.74595,0.74575,0.7458,1080100000.0
2008-01-22 18:25:00,0.7458,0.74585,0.74565,0.7457,1067700005.0
2008-01-22 18:26:00,0.7457,0.7457,0.74555,0.74555,749399995.0
2008-01-22 18:27:00,0.7451,0.7452,0.7451,0.7451,1297200062.0
2008-01-22 18:28:00,0.7455,0.74565,0.7455,0.7455,1297200062.0
2008-01-22 18:29:00,0.7455,0.74565,0.74545,0.7456,1745199999.0
2008-01-22 18:30:00,0.74565,0.7457,0.7455,0.7457,833400000.0
2008-01-22 18:31:00,0.7457,0.7459,0.7457,0.7459,682700000.0
2008-01-22 18:32:00,0.7459,0.746,0.74575,0.7459,1158799998.0
2008-01-22 18:33:00,0.7459,0.7462,0.74585,0.7462,1425999965.0
2008-01-22 18:34:00,0.74615,0.7462,0.746,0.746,1457400005.0
2008-01-22 18:35:00,0.74605,0.7462,0.746,0.7461,1495700022.0
2008-01-22 18:36:00,0.7461,0.7461,0.74605,0.7461,961599999.0
2008-01-22 18:37:00,0.7461,0.7461,0.7459,0.746,729600000.0
2008-01-22 18:38:00,0.746,0.746,0.74575,0.7458,786600002.0
2008-01-22 18:39:00,0.7458,0.7459,0.74575,0.7458,962600000.0
2008-01-22 18:40:00,0.7458,0.74595,0.7458,0.7459,846400000.0
2008-01-22 18:41:00,0.7459,0.7459,0.7458,0.7459,574100000.0
2008-01-22 18:42:00,0.7459,0.7459,0.74575,0.7458,446100000.0
2008-01-22 18:43:00,0.7458,0.7459,0.74575,0.74585,633100002.0
2008-01-22 18:44:00,0.74585,0.746,0.7458,0.746,615200000.0
2008-01-22 18:45:00,0.746,0.7461,0.74595,0.746,839300000.0
2008-01-22 18:46:00,0.746,0.7462,0.74595,0.7461,1225100014.0
2008-01-22 18:47:00,0.7461,0.74615,0.74605,0.7461,770200000.0
2008-01-22 18:48:00,0.7461,0.7461,0.74595,0.74595,930200000.0
2008-01-22 18:49:00,0.74595,0.7461,0.7459,0.746,624500000.0
2008-01-22 18:50:00,0.74605,0.7461,0.74595,0.746,1025200000.0
2008-01-22 18:51:00,0.746,0.74615,0.746,0.7461,755900000.0
2008-01-22 18:52:00,0.7461,0.7462,0.74605,0.7462,429900000.0
2008-01-22 18:53:00,0.7462,0.7462,0.7461,0.7461,590400000.0
2008-01-22 18:54:00,0.7461,0.7462,0.74605,0.7461,843099999.0
2008-01-22 18:55:00,0.7461,0.7461,0.746,0.746,941300000.0
2008-01-22 18:56:00,0.746,0.7462,0.74595,0.74605,1570400006.0
2008-01-22 18:57:00,0.74605,0.7462,0.746,0.7461,1047600001.0
2008-01-22 18:58:00,0.7462,0.7462,0.746,0.7461,911000000.0
2008-01-22 18:59:00,0.7461,0.74615,0.746,0.7461,1106800005.0
2008-01-22 19:00:00,0.7461,0.7462,0.74605,0.7462,736300000.0
2008-01-22 19:01:00,0.7462,0.7462,0.74605,0.74605,669399998.0
2008-01-22 19:02:00,0.7461,0.7461,0.74605,0.7461,609800001.0
2008-01-22 19:03:00,0.7462,0.7462,0.74605,0.7461,939099991.0
2008-01-22 19:04:00,0.7461,0.7462,0.74595,0.746,967900000.0
2008-01-22 19:05:00,0.746,0.74605,0.7459,0.746,862599997.0
2008-01-22 19:06:00,0.746,0.7461,0.74595,0.74605,856300000.0
2008-01-22 19:07:00,0.74605,0.7462,0.746,0.7462,936400002.0
2008-01-22 19:08:00,0.7462,0.7462,0.74605,0.7461,683600002.0
2008-01-22 19:09:00,0.7461,0.7462,0.746,0.74605,767400000.0
2008-01-22 19:10:00,0.74605,0.7461,0.746,0.7461,903200000.0
2008-01-22 19:11:00,0.7461,0.74625,0.746,0.74605,1025799997.0
2008-01-22 19:12:00,0.7461,0.7461,0.74605,0.7461,291100000.0
2008-01-22 19:13:00,0.7461,0.7461,0.74595,0.74595,618299999.0
2008-01-22 19:14:00,0.74595,0.74605,0.74595,0.746,817899999.0
2008-01-22 19:15:00,0.746,0.746,0.7459,0.74595,441900000.0
2008-01-22 19:16:00,0.7459,0.7459,0.74565,0.74575,1343900017.0
2008-01-22 19:17:00,0.7457,0.7458,0.74565,0.7458,723900006.0
2008-01-22 19:18:00,0.7458,0.74585,0.7458,0.7458,544100000.0
2008-01-22 19:19:00,0.7458,0.7458,0.74575,0.74575,421600000.0
2008-01-22 19:20:00,0.74575,0.7458,0.7457,0.74575,795599990.0
2008-01-22 19:21:00,0.74575,0.7458,0.7457,0.7457,961599994.0
2008-01-22 19:22:00,0.7457,0.7458,0.7457,0.7458,429599989.0
2008-01-22 19:23:00,0.7458,0.7459,0.74555,0.7456,999399993.0
2008-01-22 19:24:00,0.74555,0.74565,0.7455,0.74555,407699999.0
2008-01-22 19:25:00,0.74555,0.7456,0.74545,0.74555,793999999.0
2008-01-22 19:26:00,0.74555,0.74555,0.7452,0.74525,930400012.0
2008-01-22 19:27:00,0.74525,0.74525,0.74515,0.7452,629900002.0
2008-01-22 19:28:00,0.7452,0.7452,0.74505,0.74505,972000011.0
2008-01-22 19:29:00,0.7451,0.74515,0.745,0.74505,776000001.0
2008-01-22 19:30:00,0.745,0.74505,0.7449,0.74495,1444300009.0
2008-01-22 19:31:00,0.74495,0.74505,0.74495,0.745,652999998.0
2008-01-22 19:32:00,0.745,0.745,0.745,0.745,524200000.0
2008-01-22 19:33:00,0.745,0.7451,0.745,0.745,815100002.0
2008-01-22 19:34:00,0.745,0.745,0.7449,0.74495,454900000.0
2008-01-22 19:35:00,0.74495,0.7451,0.74495,0.74505,506099999.0
2008-01-22 19:36:00,0.74505,0.7451,0.74495,0.745,718900003.0
2008-01-22 19:37:00,0.745,0.7451,0.745,0.74505,134099997.0
2008-01-22 19:38:00,0.74505,0.7451,0.74495,0.7451,390400000.0
2008-01-22 19:39:00,0.7451,0.7451,0.745,0.74505,341000004.0
2008-01-22 19:40:00,0.74505,0.7452,0.745,0.7452,412499999.0
2008-01-22 19:41:00,0.7452,0.7453,0.74515,0.74525,646300018.0
2008-01-22 19:42:00,0.74525,0.7454,0.74525,0.74535,841399999.0
2008-01-22 19:43:00,0.74535,0.7454,0.74525,0.74525,1816799987.0
2008-01-22 19:44:00,0.7453,0.7454,0.74525,0.7453,941199999.0
2008-01-22 19:45:00,0.7453,0.7453,0.74515,0.74515,1116099983.0
2008-01-22 19:46:00,0.74515,0.7452,0.74505,0.7451,1104700005.0
2008-01-22 19:47:00,0.7451,0.7451,0.745,0.745,971999998.0
2008-01-22 19:48:00,0.74505,0.7451,0.745,0.7451,643600005.0
2008-01-22 19:49:00,0.7451,0.7451,0.74495,0.7451,1149500006.0
2008-01-22 19:50:00,0.7451,0.74525,0.745,0.74515,503600002.0
2008-01-22 19:51:00,0.74515,0.7452,0.7451,0.74515,701200007.0
2008-01-22 19:52:00,0.74515,0.74535,0.74515,0.7452,786199999.0
2008-01-22 19:53:00,0.7452,0.7453,0.7452,0.7452,675199997.0
2008-01-22 19:54:00,0.7452,0.7452,0.74505,0.74505,648200000.0
2008-01-22 19:55:00,0.7451,0.74515,0.74495,0.745,1569200001.0
2008-01-22 19:56:00,0.745,0.74505,0.745,0.745,917799996.0
2008-01-22 19:57:00,0.745,0.7451,0.74495,0.745,1976900000.0
2008-01-22 19:58:00,0.74495,0.7451,0.74475,0.7448,1596450000.0
2008-01-22 19:59:00,0.7448,0.7449,0.74465,0.74465,1090500005.0
2008-01-22 20:00:00,0.74465,0.7448,0.74455,0.7447,1316899993.0
2008-01-22 20:01:00,0.7447,0.7447,0.7446,0.7446,619000000.0
2008-01-22 20:02:00,0.74465,0.7447,0.7446,0.7447,930800000.0
2008-01-22 20:03:00,0.7447,0.7449,0.7446,0.7447,929100000.0
2008-01-22 20:04:00,0.7447,0.74475,0.74455,0.74465,1470200008.0
2008-01-22 20:05:00,0.74465,0.7447,0.7446,0.7446,992400022.0
2008-01-22 20:06:00,0.7446,0.7446,0.7444,0.74445,1313599981.0
2008-01-22 20:07:00,0.74445,0.7447,0.74445,0.7447,1257200013.0
2008-01-22 20:08:00,0.7447,0.7447,0.74465,0.7447,886900012.0
2008-01-22 20:09:00,0.74465,0.7447,0.74465,0.7447,746500008.0
2008-01-22 20:10:00,0.7447,0.74475,0.74465,0.7447,444200007.0
2008-01-22 20:11:00,0.7447,0.7448,0.74465,0.74475,1124599982.0
2008-01-22 20:12:00,0.7447,0.7449,0.7447,0.7448,1457099980.0
2008-01-22 20:13:00,0.74475,0.7449,0.74475,0.74485,1563800003.0
2008-01-22 20:14:00,0.74485,0.7449,0.74475,0.7448,1276199998.0
2008-01-22 20:15:00,0.7448,0.7449,0.7445,0.7447,1304900000.0
2008-01-22 20:16:00,0.74465,0.7449,0.74465,0.7448,1685699994.0
2008-01-22 20:17:00,0.7448,0.745,0.74475,0.7448,1392399995.0
2008-01-22 20:18:00,0.7448,0.74485,0.74475,0.74485,1339700000.0
2008-01-22 20:19:00,0.74485,0.74485,0.7447,0.74475,904799996.0
2008-01-22 20:20:00,0.74475,0.74475,0.7446,0.7447,667500002.0
2008-01-22 20:21:00,0.7447,0.7447,0.7445,0.7447,674999996.0
2008-01-22 20:22:00,0.74465,0.7448,0.74465,0.7448,904199986.0
2008-01-22 20:23:00,0.7448,0.74485,0.74475,0.74485,447500000.0
2008-01-22 20:24:00,0.74485,0.7449,0.74475,0.74485,843700027.0
2008-01-22 20:25:00,0.74485,0.745,0.74485,0.745,1165499990.0
2008-01-22 20:26:00,0.74495,0.745,0.7449,0.745,592499992.0
2008-01-22 20:27:00,0.745,0.745,0.7448,0.745,718000000.0
2008-01-22 20:28:00,0.745,0.74505,0.745,0.74505,514800000.0
2008-01-22 20:29:00,0.74505,0.74505,0.745,0.745,622400000.0
2008-01-22 20:30:00,0.745,0.745,0.74485,0.74485,514299990.0
2008-01-22 20:31:00,0.74485,0.74495,0.7448,0.7448,802899979.0
2008-01-22 20:32:00,0.74485,0.74495,0.74485,0.74485,494900000.0
2008-01-22 20:33:00,0.74485,0.74495,0.74485,0.7449,860200000.0
2008-01-22 20:34:00,0.7449,0.74505,0.7449,0.745,868900000.0
2008-01-22 20:35:00,0.745,0.7451,0.74495,0.7451,648400000.0
2008-01-22 20:36:00,0.7451,0.7451,0.74505,0.74505,252100000.0
2008-01-22 20:37:00,0.7451,0.7451,0.745,0.7451,360900000.0
2008-01-22 20:38:00,0.7451,0.7451,0.74505,0.7451,312000000.0
2008-01-22 20:39:00,0.7451,0.7451,0.74495,0.74495,334200000.0
2008-01-22 20:40:00,0.74495,0.745,0.74485,0.7449,691200003.0
2008-01-22 20:41:00,0.74495,0.745,0.7449,0.745,730700003.0
2008-01-22 20:42:00,0.745,0.745,0.745,0.745,640600000.0
2008-01-22 20:43:00,0.745,0.745,0.74495,0.74495,491000000.0
2008-01-22 20:44:00,0.74495,0.745,0.74495,0.745,165500000.0
2008-01-22 20:45:00,0.745,0.745,0.74495,0.74495,460400002.0
2008-01-22 20:46:00,0.745,0.7451,0.74495,0.74505,720300003.0
2008-01-22 20:47:00,0.74505,0.7452,0.745,0.74505,570100007.0
2008-01-22 20:48:00,0.74505,0.7451,0.74505,0.74505,903099997.0
2008-01-22 20:49:00,0.7451,0.7451,0.745,0.74505,207100000.0
2008-01-22 20:50:00,0.74505,0.74525,0.745,0.7452,556600000.0
2008-01-22 20:51:00,0.7452,0.7453,0.74505,0.7453,607099999.0
2008-01-22 20:52:00,0.7453,0.7453,0.7452,0.7452,467400000.0
2008-01-22 20:53:00,0.7452,0.7452,0.7452,0.7452,612100000.0
2008-01-22 20:54:00,0.7452,0.7452,0.7451,0.7451,455000000.0
2008-01-22 20:55:00,0.7451,0.7452,0.74505,0.7451,627100000.0
2008-01-22 20:56:00,0.7451,0.7451,0.74495,0.74495,839200000.0
2008-01-22 20:57:00,0.74495,0.74505,0.74485,0.74505,534799999.0
2008-01-22 20:58:00,0.74505,0.74505,0.74485,0.74495,357500000.0
2008-01-22 20:59:00,0.7449,0.7449,0.7447,0.74475,1002000003.0
2008-01-22 21:00:00,0.74475,0.7448,0.74465,0.74475,264000001.0
2008-01-22 21:01:00,0.74475,0.74485,0.74475,0.74485,1272400006.0
2008-01-22 21:02:00,0.74485,0.74485,0.74475,0.7448,746199999.0
2008-01-22 21:03:00,0.7448,0.7448,0.74475,0.7448,568200000.0
2008-01-22 21:04:00,0.7448,0.7448,0.7447,0.7447,1026299997.0
2008-01-22 21:05:00,0.7447,0.7448,0.74465,0.7447,1210199994.0
2008-01-22 21:06:00,0.7447,0.74495,0.7447,0.7448,772700000.0
2008-01-22 21:07:00,0.7448,0.7449,0.74475,0.74475,772400000.0
2008-01-22 21:08:00,0.74475,0.74485,0.74465,0.74485,578899999.0
2008-01-22 21:09:00,0.74485,0.74485,0.74475,0.74475,293300000.0
2008-01-22 21:10:00,0.74475,0.7448,0.7447,0.7447,407900000.0
2008-01-22 21:11:00,0.7447,0.7448,0.74465,0.7447,376700000.0
2008-01-22 21:12:00,0.7447,0.7447,0.74455,0.7446,516700001.0
2008-01-22 21:13:00,0.7446,0.7447,0.7445,0.74455,560299999.0
2008-01-22 21:14:00,0.74455,0.7446,0.74445,0.74445,582000000.0
2008-01-22 21:15:00,0.74445,0.7446,0.74445,0.7446,356600000.0
2008-01-22 21:16:00,0.7446,0.7446,0.74445,0.7445,457700000.0
2008-01-22 21:17:00,0.74445,0.7445,0.74445,0.74445,746900001.0
2008-01-22 21:18:00,0.74445,0.7445,0.74445,0.7445,542900001.0
2008-01-22 21:19:00,0.7445,0.7445,0.74445,0.7445,485000000.0
2008-01-22 21:20:00,0.7445,0.7445,0.7442,0.7443,569200000.0
2008-01-22 21:21:00,0.7443,0.7443,0.74425,0.74425,599300000.0
2008-01-22 21:22:00,0.74425,0.74445,0.74425,0.7444,648799996.0
2008-01-22 21:23:00,0.74445,0.74445,0.74435,0.7444,445800000.0
2008-01-22 21:24:00,0.7443,0.74445,0.7443,0.74445,384199997.0
2008-01-22 21:25:00,0.74445,0.7446,0.74445,0.7445,405400005.0
2008-01-22 21:26:00,0.74455,0.74455,0.74445,0.74445,699000013.0
2008-01-22 21:27:00,0.7445,0.7445,0.74445,0.74445,415800000.0
2008-01-22 21:28:00,0.74445,0.7445,0.74445,0.7445,438399997.0
2008-01-22 21:29:00,0.7445,0.7445,0.7444,0.7445,358300000.0
2008-01-22 21:30:00,0.7445,0.7445,0.74445,0.74445,704900000.0
2008-01-22 21:31:00,0.7445,0.7445,0.74445,0.74445,605600001.0
2008-01-22 21:32:00,0.74445,0.7445,0.74445,0.7445,601800001.0
2008-01-22 21:33:00,0.7445,0.7445,0.74445,0.7445,725600011.0
2008-01-22 21:34:00,0.7445,0.7445,0.74445,0.74445,459600000.0
2008-01-22 21:35:00,0.74445,0.7445,0.74435,0.74445,1107300003.0
2008-01-22 21:36:00,0.74445,0.7445,0.7444,0.7444,989999999.0
2008-01-22 21:37:00,0.7444,0.7445,0.74435,0.7445,764700008.0
2008-01-22 21:38:00,0.7445,0.7445,0.74445,0.7445,488800001.0
2008-01-22 21:39:00,0.7444,0.7445,0.7444,0.7445,175000000.0
2008-01-22 21:40:00,0.7445,0.7445,0.7444,0.7444,496200000.0
2008-01-22 21:41:00,0.7444,0.7445,0.7444,0.7444,371200000.0
2008-01-22 21:42:00,0.7444,0.74445,0.7443,0.7443,226900000.0
2008-01-22 21:43:00,0.7443,0.7444,0.7443,0.74435,391500000.0
2008-01-22 21:44:00,0.74435,0.7444,0.74435,0.7444,317000000.0
2008-01-22 21:45:00,0.7444,0.7444,0.74435,0.7444,104700000.0
2008-01-22 21:46:00,0.74435,0.7444,0.7442,0.74435,217400001.0
2008-01-22 21:47:00,0.74435,0.7444,0.7442,0.74435,234100000.0
2008-01-22 21:48:00,0.7443,0.74435,0.7443,0.7443,506700000.0
2008-01-22 21:49:00,0.7443,0.7445,0.7443,0.74435,800799996.0
2008-01-22 21:50:00,0.7444,0.7445,0.74435,0.7444,471700003.0
2008-01-22 21:51:00,0.7444,0.7444,0.74435,0.7444,137200000.0
2008-01-22 21:52:00,0.7444,0.7444,0.7444,0.7444,158800000.0
2008-01-22 21:53:00,0.7444,0.7444,0.7443,0.74435,709900000.0
2008-01-22 21:54:00,0.74435,0.7445,0.74435,0.7445,659900004.0
2008-01-22 21:55:00,0.7444,0.7446,0.7444,0.7445,909799995.0
2008-01-22 21:56:00,0.7445,0.74465,0.74445,0.7446,896200000.0
2008-01-22 21:57:00,0.7446,0.7446,0.74445,0.7446,301099999.0
2008-01-22 21:58:00,0.7446,0.7446,0.7444,0.7445,296600004.0
2008-01-22 21:59:00,0.7445,0.7445,0.7445,0.7445,453000000.0
2008-01-22 22:00:00,0.7445,0.7447,0.7445,0.74455,1159199998.0
2008-01-22 22:01:00,0.7446,0.7446,0.74455,0.74455,643299999.0
2008-01-22 22:02:00,0.7446,0.7446,0.74455,0.7446,695999993.0
2008-01-22 22:03:00,0.7446,0.7447,0.7445,0.7446,980899997.0
2008-01-22 22:04:00,0.7446,0.74465,0.7446,0.7446,755099996.0
2008-01-22 22:05:00,0.7446,0.7448,0.7446,0.7446,594199997.0
2008-01-22 22:06:00,0.7446,0.7446,0.7446,0.7446,432800000.0
2008-01-22 22:07:00,0.7446,0.7446,0.74445,0.7445,938000024.0
2008-01-22 22:08:00,0.7445,0.7446,0.7445,0.7446,617699991.0
2008-01-22 22:09:00,0.7446,0.7446,0.7445,0.7445,573200000.0
2008-01-22 22:10:00,0.7445,0.74475,0.7445,0.7447,936900003.0
2008-01-22 22:11:00,0.7447,0.7448,0.74465,0.74465,768100002.0
2008-01-22 22:12:00,0.7447,0.74475,0.7446,0.74465,460500000.0
2008-01-22 22:13:00,0.7446,0.74485,0.7446,0.74475,767099994.0
2008-01-22 22:14:00,0.74475,0.745,0.74475,0.7449,366400000.0
2008-01-22 22:15:00,0.74485,0.7449,0.7448,0.7448,592300000.0
2008-01-22 22:16:00,0.74485,0.745,0.7448,0.74495,711900000.0
2008-01-22 22:17:00,0.745,0.745,0.7449,0.74495,478900000.0
2008-01-22 22:18:00,0.74495,0.745,0.74495,0.745,204800000.0
2008-01-22 22:19:00,0.745,0.74505,0.74495,0.74505,465900000.0
2008-01-22 22:20:00,0.745,0.7451,0.745,0.7451,351400000.0
2008-01-22 22:21:00,0.7451,0.7452,0.7451,0.74515,370400000.0
2008-01-22 22:22:00,0.74515,0.74515,0.745,0.74505,420600000.0
2008-01-22 22:23:00,0.74505,0.7451,0.74505,0.74505,319400000.0
2008-01-22 22:24:00,0.74505,0.7451,0.745,0.7451,348100000.0
2008-01-22 22:25:00,0.7451,0.7452,0.7451,0.7451,392000000.0
2008-01-22 22:26:00,0.7452,0.7452,0.74505,0.7452,513600000.0
2008-01-22 22:27:00,0.7452,0.7452,0.7451,0.74515,572800000.0
2008-01-22 22:28:00,0.7452,0.7452,0.74505,0.74505,577900000.0
2008-01-22 22:29:00,0.7451,0.7451,0.74495,0.745,504400000.0
2008-01-22 22:30:00,0.745,0.7452,0.745,0.74505,538300000.0
2008-01-22 22:31:00,0.74505,0.7452,0.74495,0.74515,1005100002.0
2008-01-22 22:32:00,0.74515,0.74515,0.74495,0.7451,959800002.0
2008-01-22 22:33:00,0.7451,0.7451,0.74505,0.7451,561600000.0
2008-01-22 22:34:00,0.74505,0.74535,0.74505,0.74535,817200000.0
2008-01-22 22:35:00,0.74535,0.7454,0.74525,0.74525,688000000.0
2008-01-22 22:36:00,0.7453,0.7453,0.7453,0.7453,546400000.0
2008-01-22 22:37:00,0.7453,0.7455,0.7453,0.7454,425200000.0
2008-01-22 22:38:00,0.7454,0.74545,0.74535,0.74535,728200000.0
2008-01-22 22:39:00,0.74535,0.7454,0.74525,0.7453,925600000.0
2008-01-22 22:40:00,0.74535,0.74535,0.7453,0.74535,621600000.0
2008-01-22 22:41:00,0.74535,0.74535,0.7453,0.7453,604200000.0
2008-01-22 22:42:00,0.7453,0.7455,0.7453,0.74545,745500000.0
2008-01-22 22:43:00,0.7455,0.7455,0.7454,0.7454,344800000.0
2008-01-22 22:44:00,0.7454,0.7455,0.7453,0.7453,274200000.0
2008-01-22 22:45:00,0.7453,0.7453,0.7452,0.74525,418900000.0
2008-01-22 22:46:00,0.74525,0.7453,0.74515,0.7452,302500000.0
2008-01-22 22:47:00,0.7452,0.7453,0.7452,0.74525,958400020.0
2008-01-22 22:48:00,0.74525,0.7453,0.74525,0.7453,202900000.0
2008-01-22 22:49:00,0.7453,0.7453,0.74515,0.7453,632199998.0
2008-01-22 22:50:00,0.7453,0.7454,0.7452,0.74525,790899997.0
2008-01-22 22:51:00,0.74525,0.7453,0.74525,0.7453,308100001.0
2008-01-22 22:52:00,0.7453,0.74535,0.74525,0.74525,334300000.0
2008-01-22 22:53:00,0.74525,0.7454,0.74525,0.7453,1387000018.0
2008-01-22 22:54:00,0.7453,0.7453,0.7453,0.7453,1069600022.0
2008-01-22 22:55:00,0.7453,0.7453,0.74525,0.7453,690899991.0
2008-01-22 22:56:00,0.7453,0.7453,0.7451,0.7451,363600001.0
2008-01-22 22:57:00,0.7451,0.7453,0.7451,0.7453,239200000.0
2008-01-22 22:58:00,0.7453,0.7453,0.7453,0.7453,230400000.0
2008-01-22 22:59:00,0.7453,0.7453,0.74525,0.7453,231600000.0
2008-01-22 23:00:00,0.7453,0.7453,0.745,0.7453,401000000.0
2008-01-22 23:01:00,0.7453,0.7453,0.7452,0.7452,541400000.0
2008-01-22 23:02:00,0.7452,0.7453,0.7452,0.74525,443700000.0
2008-01-22 23:03:00,0.74525,0.7453,0.7452,0.74525,398500000.0
2008-01-22 23:04:00,0.74525,0.7453,0.74525,0.7453,61000000.0
2008-01-22 23:05:00,0.7453,0.74535,0.74525,0.74535,550400000.0
2008-01-22 23:06:00,0.74535,0.7456,0.74525,0.7454,648000000.0
2008-01-22 23:07:00,0.7454,0.7456,0.74535,0.7456,318300005.0
2008-01-22 23:08:00,0.7456,0.74565,0.7454,0.74545,193600000.0
2008-01-22 23:09:00,0.74545,0.74565,0.7454,0.74565,202800000.0
2008-01-22 23:10:00,0.74565,0.74565,0.7455,0.7456,288999999.0
2008-01-22 23:11:00,0.7456,0.74565,0.74555,0.74565,422800000.0
2008-01-22 23:12:00,0.74565,0.74575,0.74565,0.7457,59600000.0
2008-01-22 23:13:00,0.7457,0.7458,0.74565,0.7457,224300000.0
2008-01-22 23:14:00,0.7457,0.7458,0.74565,0.74565,533899996.0
2008-01-22 23:15:00,0.74565,0.74575,0.74565,0.74565,412999996.0
2008-01-22 23:16:00,0.7457,0.74595,0.74565,0.7459,587099997.0
2008-01-22 23:17:00,0.7459,0.74595,0.74575,0.74575,442400000.0
2008-01-22 23:18:00,0.7458,0.7459,0.74575,0.7459,458000000.0
2008-01-22 23:19:00,0.7459,0.7462,0.7459,0.74605,658799999.0
2008-01-22 23:20:00,0.74605,0.74625,0.74605,0.74615,319500000.0
2008-01-22 23:21:00,0.74615,0.7462,0.74605,0.7462,1156499977.0
2008-01-22 23:22:00,0.7461,0.7462,0.746,0.7461,510199997.0
2008-01-22 23:23:00,0.7461,0.74635,0.74605,0.7462,954500001.0
2008-01-22 23:24:00,0.7462,0.7462,0.74595,0.74605,506200000.0
2008-01-22 23:25:00,0.746,0.74615,0.746,0.7461,577400001.0
2008-01-22 23:26:00,0.7461,0.7461,0.746,0.746,306100000.0
2008-01-22 23:27:00,0.746,0.7461,0.74595,0.746,912800007.0
2008-01-22 23:28:00,0.746,0.74605,0.74595,0.746,464300000.0
2008-01-22 23:29:00,0.746,0.746,0.74595,0.746,393600000.0
2008-01-22 23:30:00,0.746,0.746,0.74585,0.74595,624300002.0
2008-01-22 23:31:00,0.74595,0.7461,0.74595,0.7461,124300000.0
2008-01-22 23:32:00,0.7461,0.74635,0.746,0.74625,564000003.0
2008-01-22 23:33:00,0.74625,0.74635,0.74615,0.74625,541099997.0
2008-01-22 23:34:00,0.74625,0.74625,0.74615,0.7462,336400000.0
2008-01-22 23:35:00,0.7462,0.74635,0.7462,0.74625,368100000.0
2008-01-22 23:36:00,0.74625,0.7463,0.7462,0.7462,417800000.0
2008-01-22 23:37:00,0.7462,0.74625,0.74605,0.74615,830699984.0
2008-01-22 23:38:00,0.74615,0.7462,0.7461,0.74615,359899984.0
2008-01-22 23:39:00,0.74615,0.7462,0.74605,0.74605,716399977.0
2008-01-22 23:40:00,0.74605,0.7462,0.74585,0.74595,618699996.0
2008-01-22 23:41:00,0.7459,0.746,0.74585,0.746,915099995.0
2008-01-22 23:42:00,0.746,0.746,0.74585,0.74585,894400024.0
2008-01-22 23:43:00,0.7459,0.7459,0.7459,0.7459,1018600000.0
2008-01-22 23:44:00,0.7459,0.746,0.74585,0.7459,575199992.0
2008-01-22 23:45:00,0.7459,0.7459,0.74585,0.74585,627800000.0
2008-01-22 23:46:00,0.74585,0.7459,0.74575,0.7459,917899999.0
2008-01-22 23:47:00,0.7459,0.7459,0.74575,0.7459,926800000.0
2008-01-22 23:48:00,0.74585,0.7459,0.7458,0.74585,631800001.0
2008-01-22 23:49:00,0.74585,0.7459,0.74575,0.74585,383200000.0
2008-01-22 23:50:00,0.74585,0.7459,0.74575,0.7458,432100000.0
2008-01-22 23:51:00,0.7458,0.7458,0.7456,0.74565,386500005.0
2008-01-22 23:52:00,0.74565,0.7459,0.74565,0.74575,300700000.0
2008-01-22 23:53:00,0.7458,0.7458,0.7457,0.7458,470800007.0
2008-01-22 23:54:00,0.7458,0.7459,0.7457,0.74585,481300004.0
2008-01-22 23:55:00,0.74585,0.7459,0.74575,0.7459,454600008.0
2008-01-22 23:56:00,0.7459,0.7459,0.7456,0.74565,337000000.0
2008-01-22 23:57:00,0.74565,0.7458,0.74565,0.7458,407200000.0
2008-01-22 23:58:00,0.7457,0.74585,0.7457,0.7457,504000000.0
2008-01-22 23:59:00,0.7457,0.746,0.74565,0.746,368000000.0
2008-01-23 00:00:00,0.746,0.74605,0.7456,0.74595,612500000.0
2008-01-23 00:01:00,0.74595,0.74595,0.7456,0.74565,730400000.0
2008-01-23 00:02:00,0.74565,0.746,0.7456,0.7459,780000000.0
2008-01-23 00:03:00,0.7459,0.74605,0.7459,0.74605,722500000.0
2008-01-23 00:04:00,0.74605,0.74605,0.7458,0.7459,795999986.0
2008-01-23 00:05:00,0.7459,0.74605,0.7459,0.74605,871999998.0
2008-01-23 00:06:00,0.74605,0.74605,0.7457,0.74605,642000000.0
2008-01-23 00:07:00,0.74605,0.7461,0.74595,0.746,546900001.0
2008-01-23 00:08:00,0.7461,0.7462,0.746,0.7461,465999999.0
2008-01-23 00:09:00,0.7461,0.7461,0.746,0.746,431400000.0
2008-01-23 00:10:00,0.746,0.746,0.74595,0.746,372000000.0
2008-01-23 00:11:00,0.746,0.746,0.7459,0.746,119600000.0
2008-01-23 00:12:00,0.746,0.746,0.7458,0.7459,217699998.0
2008-01-23 00:13:00,0.7459,0.746,0.7459,0.7459,118200000.0
2008-01-23 00:14:00,0.74595,0.74615,0.7459,0.7461,354499999.0
2008-01-23 00:15:00,0.746,0.7462,0.74595,0.7461,370600003.0
2008-01-23 00:16:00,0.7461,0.7468,0.746,0.7468,1372099991.0
2008-01-23 00:17:00,0.7467,0.74675,0.7463,0.74655,1583400002.0
2008-01-23 00:18:00,0.74655,0.74675,0.7464,0.74675,946399997.0
2008-01-23 00:19:00,0.7467,0.74675,0.7466,0.7467,611800001.0
2008-01-23 00:20:00,0.7467,0.7467,0.7465,0.7467,758200000.0
2008-01-23 00:21:00,0.7467,0.7467,0.74655,0.7466,824600000.0
2008-01-23 00:22:00,0.7466,0.74675,0.7466,0.74675,384200000.0
2008-01-23 00:23:00,0.74675,0.7469,0.7467,0.7467,956799999.0
2008-01-23 00:24:00,0.7468,0.7468,0.7467,0.7467,658999990.0
2008-01-23 00:25:00,0.7467,0.7468,0.7466,0.7466,321100000.0
2008-01-23 00:26:00,0.74685,0.74705,0.7467,0.74685,837999994.0
2008-01-23 00:27:00,0.74685,0.7472,0.74685,0.74705,684300000.0
2008-01-23 00:28:00,0.74705,0.74755,0.7469,0.7473,1397200006.0
2008-01-23 00:29:00,0.7473,0.74745,0.7472,0.7474,768900000.0
2008-01-23 00:30:00,0.7474,0.7474,0.74695,0.7471,1410199999.0
2008-01-23 00:31:00,0.747,0.7472,0.747,0.74715,1390899998.0
2008-01-23 00:32:00,0.74715,0.74725,0.7469,0.7472,1282800004.0
2008-01-23 00:33:00,0.7472,0.7473,0.7471,0.7472,562700000.0
2008-01-23 00:34:00,0.7471,0.74725,0.7471,0.74725,812099996.0
2008-01-23 00:35:00,0.7472,0.74725,0.7469,0.747,1000899986.0
2008-01-23 00:36:00,0.747,0.7471,0.747,0.747,878400002.0
2008-01-23 00:37:00,0.747,0.7471,0.74685,0.74685,748500000.0
2008-01-23 00:38:00,0.74685,0.74725,0.74685,0.7472,1432200001.0
2008-01-23 00:39:00,0.74725,0.7474,0.74705,0.7471,1436099993.0
2008-01-23 00:40:00,0.74715,0.7474,0.7471,0.74735,1522400009.0
2008-01-23 00:41:00,0.74735,0.7474,0.7472,0.7474,730600006.0
2008-01-23 00:42:00,0.7474,0.7474,0.7472,0.74735,811200012.0
2008-01-23 00:43:00,0.7473,0.74755,0.7472,0.7474,398900003.0
2008-01-23 00:44:00,0.7474,0.7474,0.74735,0.7474,585000000.0
2008-01-23 00:45:00,0.7474,0.74745,0.7472,0.74735,445699998.0
2008-01-23 00:46:00,0.7473,0.74735,0.7472,0.7473,1063299995.0
2008-01-23 00:47:00,0.7473,0.74735,0.7472,0.7472,686700000.0
2008-01-23 00:48:00,0.7472,0.7473,0.7471,0.74725,1174299992.0
2008-01-23 00:49:00,0.7473,0.7473,0.7472,0.7473,849500006.0
2008-01-23 00:50:00,0.74725,0.74735,0.7472,0.74735,764600002.0
2008-01-23 00:51:00,0.74735,0.74735,0.7471,0.74725,688199999.0
2008-01-23 00:52:00,0.74725,0.7473,0.7472,0.7473,476099990.0
2008-01-23 00:53:00,0.7473,0.74735,0.7472,0.7473,474099999.0
2008-01-23 00:54:00,0.7473,0.7473,0.7472,0.7472,541100005.0
2008-01-23 00:55:00,0.7472,0.7475,0.7471,0.7472,593900000.0
2008-01-23 00:56:00,0.7472,0.74735,0.7472,0.7473,340700000.0
2008-01-23 00:57:00,0.7473,0.7473,0.7471,0.74725,449800000.0
2008-01-23 00:58:00,0.74725,0.74725,0.7471,0.7471,884100020.0
2008-01-23 00:59:00,0.7471,0.7472,0.7471,0.7472,1153799998.0
2008-01-23 01:00:00,0.7472,0.74725,0.7471,0.7472,246300000.0
2008-01-23 01:01:00,0.7472,0.7472,0.747,0.747,213300000.0
2008-01-23 01:02:00,0.747,0.74705,0.74675,0.74685,846900003.0
2008-01-23 01:03:00,0.74685,0.747,0.74675,0.74675,289099998.0
2008-01-23 01:04:00,0.7467,0.747,0.7467,0.7469,425200007.0
2008-01-23 01:05:00,0.7469,0.74715,0.7469,0.7471,659499999.0
2008-01-23 01:06:00,0.7471,0.7471,0.747,0.747,209300000.0
2008-01-23 01:07:00,0.7471,0.7471,0.74685,0.7469,608400002.0
2008-01-23 01:08:00,0.7469,0.7472,0.7468,0.7468,938400009.0
2008-01-23 01:09:00,0.7469,0.7472,0.7469,0.7469,464200026.0
2008-01-23 01:10:00,0.74675,0.74705,0.74675,0.74705,1088299982.0
2008-01-23 01:11:00,0.74705,0.74705,0.74695,0.747,243200000.0
2008-01-23 01:12:00,0.74685,0.7472,0.7468,0.7469,1088300018.0
2008-01-23 01:13:00,0.74695,0.7471,0.7468,0.7469,1120699988.0
2008-01-23 01:14:00,0.7469,0.7471,0.7469,0.74705,486800000.0
2008-01-23 01:15:00,0.74705,0.74705,0.74675,0.7468,805699998.0
2008-01-23 01:16:00,0.74685,0.747,0.7468,0.7469,553100007.0
2008-01-23 01:17:00,0.7469,0.747,0.7468,0.74685,161700000.0
2008-01-23 01:18:00,0.74685,0.7469,0.7468,0.7469,401700000.0
2008-01-23 01:19:00,0.7469,0.7469,0.7468,0.7468,699100001.0
2008-01-23 01:20:00,0.7468,0.7469,0.7467,0.7468,730800013.0
2008-01-23 01:21:00,0.7468,0.74685,0.74675,0.7468,996800023.0
2008-01-23 01:22:00,0.7468,0.7468,0.7467,0.7467,251900000.0
2008-01-23 01:23:00,0.7467,0.7468,0.7467,0.7468,188300000.0
2008-01-23 01:24:00,0.7468,0.7468,0.74675,0.7468,310200000.0
2008-01-23 01:25:00,0.74675,0.74685,0.74675,0.7468,939100010.0
2008-01-23 01:26:00,0.7468,0.7469,0.7467,0.74675,1065799997.0
2008-01-23 01:27:00,0.74675,0.7469,0.7467,0.7469,457500001.0
2008-01-23 01:28:00,0.7469,0.747,0.74685,0.747,263400000.0
2008-01-23 01:29:00,0.747,0.74715,0.7467,0.74685,920100001.0
2008-01-23 01:30:00,0.7468,0.747,0.7467,0.74685,881500013.0
2008-01-23 01:31:00,0.7469,0.747,0.7467,0.74695,657400003.0
2008-01-23 01:32:00,0.747,0.74715,0.7469,0.74715,489599998.0
2008-01-23 01:33:00,0.7471,0.7473,0.74705,0.74705,820099999.0
2008-01-23 01:34:00,0.7471,0.74715,0.74695,0.747,487899995.0
2008-01-23 01:35:00,0.7469,0.7471,0.7469,0.747,401600003.0
2008-01-23 01:36:00,0.747,0.747,0.7469,0.747,815500014.0
2008-01-23 01:37:00,0.747,0.7471,0.747,0.747,828800000.0
2008-01-23 01:38:00,0.747,0.7471,0.747,0.74705,311600000.0
2008-01-23 01:39:00,0.74705,0.7471,0.74695,0.7471,71500000.0
2008-01-23 01:40:00,0.7471,0.74735,0.7471,0.7473,436800000.0
2008-01-23 01:41:00,0.7473,0.74735,0.7472,0.74725,545700000.0
2008-01-23 01:42:00,0.74725,0.74725,0.7471,0.7472,283199999.0
2008-01-23 01:43:00,0.7472,0.7473,0.74695,0.7471,719999994.0
2008-01-23 01:44:00,0.74715,0.74735,0.747,0.74715,1099899998.0
2008-01-23 01:45:00,0.7472,0.74725,0.747,0.74705,453400001.0
2008-01-23 01:46:00,0.74705,0.74705,0.747,0.747,745700000.0
2008-01-23 01:47:00,0.747,0.74705,0.74655,0.7466,878700011.0
2008-01-23 01:48:00,0.7466,0.74665,0.7465,0.74665,1061400012.0
2008-01-23 01:49:00,0.74665,0.74665,0.74635,0.74645,437100000.0
2008-01-23 01:50:00,0.74645,0.7467,0.74615,0.7466,971600007.0
2008-01-23 01:51:00,0.7466,0.7471,0.74655,0.74695,672900000.0
2008-01-23 01:52:00,0.747,0.7473,0.7468,0.7472,1420000002.0
2008-01-23 01:53:00,0.7472,0.7474,0.7471,0.7472,745200007.0
2008-01-23 01:54:00,0.74715,0.74745,0.74715,0.74725,866399995.0
2008-01-23 01:55:00,0.74725,0.7474,0.747,0.7472,789399996.0
2008-01-23 01:56:00,0.7472,0.7472,0.74695,0.747,982799998.0
2008-01-23 01:57:00,0.74705,0.74705,0.7468,0.74685,961200000.0
2008-01-23 01:58:00,0.74685,0.74705,0.7468,0.74695,1120599998.0
2008-01-23 01:59:00,0.74695,0.74695,0.74675,0.7469,269000000.0
2008-01-23 02:00:00,0.7469,0.7469,0.7467,0.7468,1411299988.0
2008-01-23 02:01:00,0.74685,0.74685,0.7464,0.7465,876700002.0
2008-01-23 02:02:00,0.74655,0.74655,0.7464,0.7465,207700002.0
2008-01-23 02:03:00,0.7465,0.7466,0.7463,0.74635,605700003.0
2008-01-23 02:04:00,0.7463,0.7465,0.74615,0.7465,1216600001.0
2008-01-23 02:05:00,0.7465,0.7465,0.74645,0.74645,283400000.0
2008-01-23 02:06:00,0.74645,0.74655,0.7462,0.7464,1161599999.0
2008-01-23 02:07:00,0.7464,0.74655,0.7464,0.7464,1345100001.0
2008-01-23 02:08:00,0.7464,0.74645,0.7463,0.7464,832899994.0
2008-01-23 02:09:00,0.7464,0.7465,0.7464,0.7465,759599999.0
2008-01-23 02:10:00,0.7465,0.7465,0.7464,0.7464,591099998.0
2008-01-23 02:11:00,0.7464,0.7465,0.7464,0.7465,374600000.0
2008-01-23 02:12:00,0.7465,0.7465,0.7463,0.7464,1402699999.0
2008-01-23 02:13:00,0.7464,0.74645,0.7463,0.7463,1244899992.0
2008-01-23 02:14:00,0.7463,0.74645,0.7461,0.7462,1504699993.0
2008-01-23 02:15:00,0.7462,0.7463,0.74605,0.74615,1980199994.0
2008-01-23 02:16:00,0.7462,0.7464,0.746,0.7463,1531500005.0
2008-01-23 02:17:00,0.7463,0.7465,0.74615,0.74635,2125799979.0
2008-01-23 02:18:00,0.7464,0.7465,0.7464,0.7465,1467500002.0
2008-01-23 02:19:00,0.7464,0.7465,0.7464,0.7465,1467500002.0
2008-01-23 02:20:00,0.74675,0.7469,0.74635,0.7467,1467500002.0
2008-01-23 02:21:00,0.7467,0.7468,0.7465,0.7468,1436599992.0
2008-01-23 02:22:00,0.7468,0.7468,0.7464,0.7468,597500000.0
2008-01-23 02:23:00,0.7468,0.7469,0.74655,0.74675,515699999.0
2008-01-23 02:24:00,0.7467,0.7468,0.746,0.746,1222700004.0
2008-01-23 02:25:00,0.7465,0.7465,0.7464,0.7465,1164199999.0
2008-01-23 02:26:00,0.7461,0.7464,0.746,0.7464,1164199999.0
2008-01-23 02:27:00,0.7464,0.7466,0.74635,0.7466,683400001.0
2008-01-23 02:28:00,0.74655,0.7467,0.74645,0.7465,1088899992.0
2008-01-23 02:29:00,0.7465,0.74665,0.7462,0.7465,1575699981.0
2008-01-23 02:30:00,0.74655,0.74675,0.7463,0.74665,1639300014.0
2008-01-23 02:31:00,0.74665,0.74675,0.7464,0.7465,1455399989.0
2008-01-23 02:32:00,0.7465,0.7468,0.7465,0.74675,1148599987.0
2008-01-23 02:33:00,0.74675,0.74705,0.7467,0.7468,880700003.0
2008-01-23 02:34:00,0.74675,0.7469,0.7467,0.7468,1347900017.0
2008-01-23 02:35:00,0.7468,0.74685,0.7467,0.7468,933299995.0
2008-01-23 02:36:00,0.7468,0.74685,0.7467,0.74675,760900003.0
2008-01-23 02:37:00,0.74675,0.7468,0.74675,0.74675,1151600005.0
2008-01-23 02:38:00,0.7468,0.7469,0.74675,0.74685,542100002.0
2008-01-23 02:39:00,0.74685,0.7469,0.7468,0.7469,143300002.0
2008-01-23 02:40:00,0.74675,0.7469,0.74675,0.7469,102500000.0
2008-01-23 02:41:00,0.7469,0.7471,0.7469,0.74695,801999987.0
2008-01-23 02:42:00,0.7464,0.7464,0.7464,0.7464,598499994.0
2008-01-23 02:43:00,0.7469,0.747,0.7468,0.7469,598499994.0
2008-01-23 02:44:00,0.7469,0.747,0.7468,0.7468,1275100014.0
2008-01-23 02:45:00,0.7463,0.7463,0.7463,0.7463,807499997.0
2008-01-23 02:46:00,0.7464,0.7464,0.7463,0.7463,807499997.0
2008-01-23 02:47:00,0.74705,0.7471,0.74695,0.74705,807499997.0
2008-01-23 02:48:00,0.74705,0.74705,0.74675,0.74675,799799992.0
2008-01-23 02:49:00,0.74695,0.74705,0.7469,0.747,567299994.0
2008-01-23 02:50:00,0.747,0.747,0.7469,0.74695,526899998.0
2008-01-23 02:51:00,0.74695,0.74695,0.74685,0.7469,952099983.0
2008-01-23 02:52:00,0.74685,0.747,0.74685,0.747,1411899992.0
2008-01-23 02:53:00,0.74695,0.747,0.74685,0.7469,1477800000.0
2008-01-23 02:54:00,0.74705,0.74705,0.7467,0.74685,1508099993.0
2008-01-23 02:55:00,0.7468,0.74695,0.7468,0.7469,1923699993.0
2008-01-23 02:56:00,0.7469,0.74695,0.74685,0.7469,1886500015.0
2008-01-23 02:57:00,0.7469,0.74695,0.74685,0.7469,1829099990.0
2008-01-23 02:58:00,0.7469,0.74695,0.74675,0.7468,1929299996.0
2008-01-23 02:59:00,0.7468,0.7468,0.7465,0.74655,760799995.0
2008-01-23 03:00:00,0.74655,0.74665,0.74655,0.74655,477300012.0
2008-01-23 03:01:00,0.74655,0.7467,0.7465,0.7467,288500000.0
2008-01-23 03:02:00,0.7467,0.7467,0.74645,0.7465,375000000.0
2008-01-23 03:03:00,0.7465,0.7466,0.7464,0.74645,656199996.0
2008-01-23 03:04:00,0.7465,0.74665,0.74645,0.74665,368799997.0
2008-01-23 03:05:00,0.74665,0.74665,0.74665,0.74665,98200000.0
2008-01-23 03:06:00,0.74665,0.74665,0.7464,0.7466,799099997.0
2008-01-23 03:07:00,0.7466,0.7466,0.7465,0.74655,414500000.0
2008-01-23 03:08:00,0.7465,0.74655,0.7464,0.74645,430699998.0
2008-01-23 03:09:00,0.74645,0.7465,0.7464,0.74645,230199995.0
2008-01-23 03:10:00,0.74645,0.7465,0.7462,0.74635,877399979.0
2008-01-23 03:11:00,0.74635,0.7464,0.7462,0.7462,1242799990.0
2008-01-23 03:12:00,0.7463,0.7464,0.74615,0.74635,1309099994.0
2008-01-23 03:13:00,0.7464,0.74645,0.7462,0.74625,1406999978.0
2008-01-23 03:14:00,0.74625,0.7464,0.74625,0.74635,520599997.0
2008-01-23 03:15:00,0.74635,0.7465,0.7463,0.7465,869899999.0
2008-01-23 03:16:00,0.7465,0.7465,0.7464,0.7464,278499998.0
2008-01-23 03:17:00,0.74645,0.7465,0.7464,0.7465,397300000.0
2008-01-23 03:18:00,0.7465,0.7465,0.7464,0.74645,755899988.0
2008-01-23 03:19:00,0.74645,0.7465,0.7464,0.7465,547899991.0
2008-01-23 03:20:00,0.7465,0.7465,0.7464,0.7465,516100000.0
2008-01-23 03:21:00,0.7465,0.7465,0.7463,0.7464,442699998.0
2008-01-23 03:22:00,0.7464,0.7465,0.7464,0.74645,772400000.0
2008-01-23 03:23:00,0.74645,0.7465,0.74625,0.7463,460299998.0
2008-01-23 03:24:00,0.7463,0.7464,0.74625,0.74635,872500008.0
2008-01-23 03:25:00,0.74635,0.74655,0.7463,0.7464,751400000.0
2008-01-23 03:26:00,0.74645,0.74645,0.7464,0.7464,612999990.0
2008-01-23 03:27:00,0.7464,0.7466,0.7464,0.74655,1171100000.0
2008-01-23 03:28:00,0.74655,0.74655,0.7464,0.74645,635299998.0
2008-01-23 03:29:00,0.74645,0.74655,0.74635,0.7465,780999994.0
2008-01-23 03:30:00,0.7465,0.7465,0.7464,0.7465,479399996.0
2008-01-23 03:31:00,0.7465,0.74655,0.74645,0.74645,200900000.0
2008-01-23 03:32:00,0.74645,0.7465,0.74645,0.7465,96800000.0
2008-01-23 03:33:00,0.7465,0.7465,0.7463,0.7464,984399998.0
2008-01-23 03:34:00,0.7464,0.74645,0.7463,0.7464,1548399984.0
2008-01-23 03:35:00,0.7464,0.7465,0.74615,0.7462,488799990.0
2008-01-23 03:36:00,0.7462,0.7464,0.7462,0.74635,1407899989.0
2008-01-23 03:37:00,0.74635,0.7464,0.7462,0.7463,765499995.0
2008-01-23 03:38:00,0.74625,0.74635,0.7462,0.74635,600999996.0
2008-01-23 03:39:00,0.7463,0.74645,0.7462,0.74635,948500002.0
2008-01-23 03:40:00,0.74635,0.7464,0.7463,0.7464,290099997.0
2008-01-23 03:41:00,0.7464,0.7464,0.7462,0.7462,796599994.0
2008-01-23 03:42:00,0.74625,0.74635,0.7462,0.7463,878299994.0
2008-01-23 03:43:00,0.7463,0.74635,0.7462,0.7463,755900002.0
2008-01-23 03:44:00,0.7463,0.7464,0.74625,0.7463,760399996.0
2008-01-23 03:45:00,0.7463,0.7463,0.74625,0.74625,470800008.0
2008-01-23 03:46:00,0.74625,0.7464,0.74625,0.74625,1429400038.0
2008-01-23 03:47:00,0.74625,0.7464,0.7461,0.7463,2043399994.0
2008-01-23 03:48:00,0.7463,0.7464,0.7463,0.7464,1125199989.0
2008-01-23 03:49:00,0.7464,0.7464,0.7463,0.7463,710999988.0
2008-01-23 03:50:00,0.7463,0.7465,0.7463,0.7464,701699998.0
2008-01-23 03:51:00,0.74635,0.7464,0.74625,0.74625,665399985.0
2008-01-23 03:52:00,0.74625,0.74625,0.746,0.74605,1017499993.0
2008-01-23 03:53:00,0.7461,0.7461,0.74605,0.7461,457200004.0
2008-01-23 03:54:00,0.7461,0.7462,0.7461,0.7461,973500001.0
2008-01-23 03:55:00,0.7461,0.7462,0.7461,0.7462,382200000.0
2008-01-23 03:56:00,0.7462,0.7463,0.74595,0.7463,308700000.0
2008-01-23 03:57:00,0.7463,0.7463,0.746,0.7461,1143599985.0
2008-01-23 03:58:00,0.7461,0.7463,0.7461,0.7462,552399992.0
2008-01-23 03:59:00,0.7462,0.7464,0.7462,0.74635,227499994.0
2008-01-23 04:00:00,0.74635,0.7465,0.7462,0.74645,1869899993.0
2008-01-23 04:01:00,0.7464,0.7464,0.7461,0.74635,1822699992.0
2008-01-23 04:02:00,0.74635,0.74635,0.7462,0.7462,497199998.0
2008-01-23 04:03:00,0.74625,0.7464,0.7462,0.74625,1207600007.0
2008-01-23 04:05:00,0.74625,0.7463,0.74605,0.74625,1091299994.0
2008-01-23 04:06:00,0.74625,0.7463,0.7462,0.74625,765599994.0
2008-01-23 04:07:00,0.74625,0.74625,0.746,0.746,1532099981.0
2008-01-23 04:08:00,0.746,0.74625,0.746,0.7462,991899969.0
2008-01-23 04:09:00,0.7462,0.7463,0.7461,0.7462,899099995.0
2008-01-23 04:10:00,0.7462,0.7463,0.7462,0.7463,933200025.0
2008-01-23 04:11:00,0.7463,0.7463,0.7461,0.7461,501200004.0
2008-01-23 04:12:00,0.7461,0.74635,0.7461,0.74625,647599999.0
2008-01-23 04:13:00,0.74625,0.74635,0.7461,0.74615,1019799977.0
2008-01-23 04:14:00,0.7461,0.7462,0.7461,0.74615,616099994.0
2008-01-23 04:15:00,0.74615,0.74615,0.74605,0.7461,641700000.0
2008-01-23 04:16:00,0.7461,0.7463,0.7461,0.7462,619899984.0
2008-01-23 04:17:00,0.7462,0.74625,0.74615,0.7462,830000000.0
2008-01-23 04:18:00,0.7462,0.7463,0.746,0.7461,806399994.0
2008-01-23 04:19:00,0.7461,0.74615,0.746,0.74615,393399988.0
2008-01-23 04:20:00,0.74615,0.7462,0.746,0.7462,1039100017.0
2008-01-23 04:21:00,0.7461,0.7463,0.7461,0.74625,936000000.0
2008-01-23 04:22:00,0.74625,0.7463,0.74625,0.7463,49200000.0
2008-01-23 04:23:00,0.7463,0.7463,0.7461,0.74625,629800000.0
2008-01-23 04:24:00,0.74625,0.7463,0.74605,0.7463,439100000.0
2008-01-23 04:25:00,0.74625,0.7463,0.7461,0.74625,260500000.0
2008-01-23 04:26:00,0.74625,0.74625,0.7461,0.74625,10500000.0
2008-01-23 04:27:00,0.74625,0.74635,0.74625,0.7463,574000000.0
2008-01-23 04:28:00,0.7463,0.74655,0.7462,0.7465,1204299995.0
2008-01-23 04:29:00,0.7465,0.74655,0.74625,0.74635,1849799974.0
2008-01-23 04:30:00,0.74635,0.7465,0.7463,0.7464,526800001.0
2008-01-23 04:31:00,0.7464,0.74645,0.7462,0.7464,897000006.0
2008-01-23 04:32:00,0.7464,0.7465,0.74625,0.7465,183700001.0
2008-01-23 04:33:00,0.7465,0.74655,0.74635,0.7464,385999999.0
2008-01-23 04:34:00,0.7464,0.74645,0.7463,0.74645,573600003.0
2008-01-23 04:35:00,0.7465,0.7465,0.7463,0.74645,172600000.0
2008-01-23 04:36:00,0.74645,0.74645,0.7463,0.74635,274800000.0
2008-01-23 04:37:00,0.74635,0.7464,0.7463,0.7463,393299999.0
2008-01-23 04:38:00,0.7463,0.7464,0.7463,0.74635,430599999.0
2008-01-23 04:39:00,0.74635,0.7464,0.7463,0.7464,1121399993.0
2008-01-23 04:40:00,0.7464,0.7464,0.7463,0.74635,602299997.0
2008-01-23 04:41:00,0.7464,0.7464,0.74635,0.7464,159000000.0
2008-01-23 04:42:00,0.7464,0.7464,0.7463,0.7464,725700006.0
2008-01-23 04:43:00,0.7464,0.7464,0.7463,0.7464,487700003.0
2008-01-23 04:44:00,0.7464,0.74655,0.7464,0.74655,210500000.0
2008-01-23 04:45:00,0.74655,0.7466,0.74645,0.7465,399099998.0
2008-01-23 04:46:00,0.7465,0.7466,0.74645,0.7466,354300000.0
2008-01-23 04:47:00,0.7466,0.7467,0.7466,0.7466,398700000.0
2008-01-23 04:48:00,0.7466,0.7466,0.7465,0.7465,236400000.0
2008-01-23 04:49:00,0.7465,0.7466,0.74625,0.74655,275000000.0
2008-01-23 04:50:00,0.7465,0.7466,0.7464,0.7466,645599977.0
2008-01-23 04:51:00,0.7466,0.7466,0.7464,0.7466,739799985.0
2008-01-23 04:52:00,0.7466,0.7466,0.7464,0.7465,309899997.0
2008-01-23 04:53:00,0.7465,0.7466,0.74635,0.74655,372399995.0
2008-01-23 04:54:00,0.74655,0.74655,0.7463,0.7463,514400005.0
2008-01-23 04:55:00,0.7463,0.7463,0.7463,0.7463,232000000.0
2008-01-23 04:56:00,0.7463,0.7466,0.7463,0.7465,282000000.0
2008-01-23 04:57:00,0.7465,0.74655,0.7464,0.74655,395999997.0
2008-01-23 04:58:00,0.74655,0.7466,0.7463,0.7466,183000000.0
2008-01-23 04:59:00,0.7466,0.7466,0.74655,0.7466,128600000.0
2008-01-23 05:00:00,0.7466,0.7466,0.7465,0.7465,453400000.0
2008-01-23 05:01:00,0.74645,0.7466,0.74645,0.7466,423600010.0
2008-01-23 05:02:00,0.7466,0.7466,0.74645,0.7466,427000000.0
2008-01-23 05:03:00,0.7466,0.7466,0.7464,0.7465,666699991.0
2008-01-23 05:04:00,0.7465,0.74655,0.7464,0.7464,1048800003.0
2008-01-23 05:05:00,0.7464,0.74665,0.7464,0.74655,589400003.0
2008-01-23 05:06:00,0.74655,0.74665,0.7465,0.7466,505699987.0
2008-01-23 05:07:00,0.7464,0.7467,0.7464,0.7467,650000001.0
2008-01-23 05:08:00,0.7467,0.74685,0.7467,0.7468,512700000.0
2008-01-23 05:09:00,0.7468,0.74695,0.7468,0.7469,492200000.0
2008-01-23 05:10:00,0.7469,0.747,0.7465,0.74665,926299997.0
2008-01-23 05:11:00,0.7467,0.74675,0.7466,0.74675,1437099986.0
2008-01-23 05:12:00,0.74675,0.74675,0.74645,0.7465,896099991.0
2008-01-23 05:13:00,0.74645,0.7466,0.74645,0.74645,931399975.0
2008-01-23 05:14:00,0.74645,0.7465,0.74645,0.7465,326500000.0
2008-01-23 05:15:00,0.7465,0.7466,0.7464,0.7465,1087299997.0
2008-01-23 05:16:00,0.7465,0.74655,0.74645,0.7465,243900003.0
2008-01-23 05:17:00,0.7464,0.74665,0.7464,0.7465,2062999966.0
2008-01-23 05:18:00,0.7472,0.7473,0.7472,0.7473,681600001.0
2008-01-23 05:19:00,0.74645,0.74665,0.74645,0.74665,681600001.0
2008-01-23 05:20:00,0.74665,0.74675,0.7465,0.74665,937900024.0
2008-01-23 05:21:00,0.7474,0.7474,0.7473,0.7473,1051000006.0
2008-01-23 05:22:00,0.7468,0.7468,0.7467,0.74675,1051000006.0
2008-01-23 05:23:00,0.74675,0.7469,0.7467,0.7469,2132999994.0
2008-01-23 05:24:00,0.7469,0.74705,0.74685,0.7469,1729000005.0
2008-01-23 05:25:00,0.74685,0.7469,0.7468,0.74685,1633200010.0
2008-01-23 05:26:00,0.74685,0.7469,0.74685,0.74685,417200000.0
2008-01-23 05:27:00,0.74685,0.7469,0.7468,0.7468,1587499981.0
2008-01-23 05:28:00,0.7468,0.7469,0.7468,0.7469,773600000.0
2008-01-23 05:29:00,0.7469,0.74695,0.7469,0.7469,916900004.0
2008-01-23 05:30:00,0.7469,0.747,0.7469,0.7469,995800006.0
2008-01-23 05:31:00,0.7469,0.7471,0.74685,0.747,976199989.0
2008-01-23 05:32:00,0.747,0.74705,0.74695,0.74705,952600000.0
2008-01-23 05:33:00,0.74705,0.74705,0.747,0.74705,559099988.0
2008-01-23 05:34:00,0.74705,0.74715,0.74705,0.74705,355100000.0
2008-01-23 05:35:00,0.74705,0.74705,0.7469,0.747,221599999.0
2008-01-23 05:36:00,0.747,0.7471,0.747,0.747,863799984.0
2008-01-23 05:37:00,0.747,0.7471,0.74685,0.747,871899999.0
2008-01-23 05:38:00,0.747,0.7471,0.7469,0.747,706599997.0
2008-01-23 05:39:00,0.747,0.7471,0.747,0.74705,866799996.0
2008-01-23 05:40:00,0.74705,0.7472,0.7469,0.74715,994599985.0
2008-01-23 05:41:00,0.74715,0.74735,0.7471,0.7472,1648399998.0
2008-01-23 05:42:00,0.74715,0.7475,0.74715,0.7472,1492600015.0
2008-01-23 05:43:00,0.7472,0.7475,0.74715,0.7474,1052900002.0
2008-01-23 05:44:00,0.7474,0.7475,0.74735,0.74735,269699999.0
2008-01-23 05:45:00,0.74735,0.7474,0.7473,0.74735,277500000.0
2008-01-23 05:46:00,0.74735,0.7475,0.74725,0.74735,375800000.0
2008-01-23 05:47:00,0.74735,0.74745,0.7472,0.7472,377699998.0
2008-01-23 05:48:00,0.74715,0.74735,0.747,0.747,766099993.0
2008-01-23 05:49:00,0.7471,0.7473,0.7471,0.74715,458700000.0
2008-01-23 05:50:00,0.74715,0.74715,0.747,0.74705,778100000.0
2008-01-23 05:51:00,0.74705,0.7471,0.7469,0.747,1789400006.0
2008-01-23 05:52:00,0.747,0.74705,0.74695,0.74695,365200000.0
2008-01-23 05:53:00,0.74695,0.747,0.7468,0.74695,602600014.0
2008-01-23 05:54:00,0.7469,0.747,0.7469,0.7469,392900010.0
2008-01-23 05:55:00,0.7469,0.74695,0.74665,0.7469,223900000.0
2008-01-23 05:56:00,0.7469,0.74695,0.7467,0.74695,112800000.0
2008-01-23 05:57:00,0.74695,0.747,0.74685,0.7469,557600002.0
2008-01-23 05:58:00,0.7469,0.74695,0.7468,0.7468,863499995.0
2008-01-23 05:59:00,0.7468,0.747,0.7468,0.74695,461299994.0
2008-01-23 06:00:00,0.74695,0.747,0.7469,0.74695,236100000.0
2008-01-23 06:01:00,0.74695,0.747,0.7468,0.7469,1363600014.0
2008-01-23 06:02:00,0.74695,0.74705,0.7468,0.7469,1602499991.0
2008-01-23 06:03:00,0.7468,0.7469,0.7468,0.74685,391299996.0
2008-01-23 06:04:00,0.74685,0.747,0.7468,0.74695,695599994.0
2008-01-23 06:05:00,0.74695,0.74715,0.74695,0.74705,654999982.0
2008-01-23 06:06:00,0.74705,0.7472,0.747,0.74715,1115000001.0
2008-01-23 06:07:00,0.7471,0.74715,0.74685,0.747,1785200019.0
2008-01-23 06:08:00,0.74695,0.747,0.7468,0.74685,1828199992.0
2008-01-23 06:09:00,0.74685,0.7471,0.74685,0.74705,2038099981.0
2008-01-23 06:10:00,0.74705,0.7473,0.7469,0.7472,854499993.0
2008-01-23 06:11:00,0.7477,0.7477,0.7476,0.7477,1406199984.0
2008-01-23 06:12:00,0.7472,0.7475,0.7471,0.7474,1406199984.0
2008-01-23 06:13:00,0.7474,0.74745,0.7472,0.7473,1086399979.0
2008-01-23 06:14:00,0.74725,0.74755,0.7472,0.7475,939199996.0
2008-01-23 06:15:00,0.7475,0.7475,0.7473,0.7474,824199995.0
2008-01-23 06:16:00,0.7474,0.7475,0.7473,0.7474,1165599979.0
2008-01-23 06:17:00,0.7474,0.7474,0.74735,0.74735,1063599980.0
2008-01-23 06:18:00,0.7473,0.74745,0.74705,0.7473,1267999997.0
2008-01-23 06:19:00,0.7472,0.7473,0.74715,0.7473,872200000.0
2008-01-23 06:20:00,0.7473,0.74735,0.74705,0.7473,1237600000.0
2008-01-23 06:21:00,0.7473,0.7475,0.7473,0.7474,2078599994.0
2008-01-23 06:22:00,0.7474,0.7474,0.7471,0.7472,1725799974.0
2008-01-23 06:23:00,0.7472,0.7472,0.747,0.747,1766900026.0
2008-01-23 06:24:00,0.7471,0.74725,0.7471,0.74725,929700018.0
2008-01-23 06:25:00,0.7472,0.74735,0.7472,0.7472,1889199973.0
2008-01-23 06:26:00,0.7472,0.7473,0.7471,0.7473,994300012.0
2008-01-23 06:27:00,0.7473,0.7473,0.7472,0.7473,491200001.0
2008-01-23 06:28:00,0.7473,0.7473,0.74725,0.7473,605900011.0
2008-01-23 06:29:00,0.7473,0.7474,0.7472,0.7473,1480299997.0
2008-01-23 06:30:00,0.7473,0.7473,0.7472,0.74725,1158100017.0
2008-01-23 06:31:00,0.7473,0.7474,0.7472,0.7473,1934500003.0
2008-01-23 06:32:00,0.7473,0.74735,0.74705,0.7471,547099986.0
2008-01-23 06:33:00,0.7472,0.7474,0.7472,0.74725,1263800012.0
2008-01-23 06:34:00,0.74725,0.7475,0.7472,0.7475,933799988.0
2008-01-23 06:35:00,0.7475,0.7475,0.7473,0.7473,428999981.0
2008-01-23 06:36:00,0.7473,0.7474,0.7471,0.7474,257199998.0
2008-01-23 06:37:00,0.7474,0.74785,0.7474,0.7475,1235999990.0
2008-01-23 06:38:00,0.74745,0.7479,0.7474,0.7477,1849799990.0
2008-01-23 06:39:00,0.7477,0.748,0.7476,0.748,1231600001.0
2008-01-23 06:40:00,0.748,0.748,0.7476,0.7476,1962599991.0
2008-01-23 06:41:00,0.7476,0.74765,0.7474,0.74745,1920399982.0
2008-01-23 06:42:00,0.74745,0.7477,0.7474,0.7475,468899998.0
2008-01-23 06:43:00,0.7475,0.7477,0.7475,0.7476,743399994.0
2008-01-23 06:44:00,0.7478,0.7478,0.7477,0.7477,2107700035.0
2008-01-23 06:45:00,0.7476,0.7476,0.7475,0.7476,2107700035.0
2008-01-23 06:46:00,0.7476,0.7478,0.7476,0.7478,2056099986.0
2008-01-23 06:47:00,0.7478,0.7478,0.7475,0.7476,2064300006.0
2008-01-23 06:48:00,0.7476,0.74775,0.7476,0.74775,896999980.0
2008-01-23 06:49:00,0.7477,0.74775,0.7475,0.7477,1274599974.0
2008-01-23 06:50:00,0.7477,0.7477,0.7475,0.7477,1061399997.0
2008-01-23 06:51:00,0.7477,0.7477,0.74765,0.7477,518200000.0
2008-01-23 06:52:00,0.7477,0.7477,0.7477,0.7477,341600000.0
2008-01-23 06:53:00,0.7477,0.7477,0.7476,0.74765,852199987.0
2008-01-23 06:54:00,0.7476,0.7477,0.7475,0.7475,1698200021.0
2008-01-23 06:55:00,0.7476,0.7476,0.7475,0.7476,766300014.0
2008-01-23 06:56:00,0.7476,0.7476,0.74755,0.7476,710999995.0
2008-01-23 06:57:00,0.7476,0.7476,0.7474,0.7474,1837099987.0
2008-01-23 06:58:00,0.7474,0.74755,0.7473,0.7474,1468800004.0
2008-01-23 06:59:00,0.7474,0.7475,0.7474,0.7475,1039299980.0
2008-01-23 07:00:00,0.7475,0.74755,0.74745,0.74755,642600000.0
2008-01-23 07:01:00,0.74755,0.7477,0.74745,0.7477,987899992.0
2008-01-23 07:02:00,0.7477,0.7477,0.7476,0.74765,692100004.0
2008-01-23 07:03:00,0.74765,0.7477,0.7476,0.7476,1139699983.0
2008-01-23 07:04:00,0.7476,0.7477,0.7476,0.7477,746299994.0
2008-01-23 07:05:00,0.7477,0.74775,0.7477,0.7477,1998699958.0
2008-01-23 07:06:00,0.74775,0.7478,0.7476,0.74775,1722399993.0
2008-01-23 07:07:00,0.74775,0.7478,0.7476,0.7478,1152300008.0
2008-01-23 07:08:00,0.7478,0.7479,0.7477,0.7478,1305599969.0
2008-01-23 07:09:00,0.7478,0.7478,0.7477,0.7477,790799998.0
2008-01-23 07:10:00,0.7477,0.7477,0.7476,0.7477,609000003.0
2008-01-23 07:11:00,0.7476,0.7477,0.7476,0.7477,594699998.0
2008-01-23 07:12:00,0.74765,0.7477,0.74765,0.7477,349900011.0
2008-01-23 07:13:00,0.7477,0.7478,0.74765,0.7477,258300000.0
2008-01-23 07:14:00,0.7477,0.7477,0.7477,0.7477,236800000.0
2008-01-23 07:15:00,0.7477,0.7477,0.74765,0.7477,378300003.0
2008-01-23 07:16:00,0.74765,0.74775,0.74765,0.7477,398199999.0
2008-01-23 07:17:00,0.7477,0.7479,0.74765,0.7478,675600002.0
2008-01-23 07:18:00,0.7478,0.74795,0.7478,0.7479,709200008.0
2008-01-23 07:19:00,0.7479,0.7479,0.7477,0.74785,310900001.0
2008-01-23 07:20:00,0.74785,0.7479,0.7478,0.74785,628000002.0
2008-01-23 07:21:00,0.74785,0.7479,0.7477,0.74785,381900000.0
2008-01-23 07:22:00,0.74785,0.74785,0.74775,0.7478,258400000.0
2008-01-23 07:23:00,0.7478,0.74785,0.7478,0.7478,326900000.0
2008-01-23 07:24:00,0.7478,0.7479,0.7478,0.7479,116000000.0
2008-01-23 07:25:00,0.7479,0.7479,0.7477,0.7478,677200015.0
2008-01-23 07:26:00,0.7478,0.7478,0.74765,0.7478,161500000.0
2008-01-23 07:27:00,0.7477,0.7478,0.7477,0.74775,264900000.0
2008-01-23 07:28:00,0.7477,0.74775,0.7475,0.74765,404299993.0
2008-01-23 07:29:00,0.74765,0.74775,0.7476,0.7476,495099991.0
2008-01-23 07:30:00,0.7476,0.7477,0.7475,0.7477,879399998.0
2008-01-23 07:31:00,0.7477,0.7477,0.74755,0.7476,412099999.0
2008-01-23 07:32:00,0.7476,0.7476,0.7473,0.7476,596200001.0
2008-01-23 07:33:00,0.7476,0.7476,0.7475,0.7475,564999997.0
2008-01-23 07:34:00,0.7476,0.7476,0.7474,0.74755,730400010.0
2008-01-23 07:35:00,0.74755,0.74755,0.7474,0.74745,734500014.0
2008-01-23 07:36:00,0.7475,0.7475,0.7474,0.7474,619700000.0
2008-01-23 07:37:00,0.7475,0.7475,0.74745,0.74745,426300000.0
2008-01-23 07:38:00,0.74745,0.74765,0.74745,0.7476,801000005.0
2008-01-23 07:39:00,0.7476,0.7477,0.74745,0.7476,1449999994.0
2008-01-23 07:40:00,0.7476,0.74775,0.7476,0.74775,911899989.0
2008-01-23 07:41:00,0.74775,0.74775,0.7477,0.74775,47400000.0
2008-01-23 07:42:00,0.74775,0.7478,0.74765,0.7477,231700000.0
2008-01-23 07:43:00,0.7477,0.74775,0.7477,0.7477,522000006.0
2008-01-23 07:44:00,0.7477,0.7478,0.7477,0.74775,527899973.0
2008-01-23 07:45:00,0.74775,0.74785,0.74765,0.74785,608099995.0
2008-01-23 07:46:00,0.74785,0.74785,0.7477,0.7478,726099988.0
2008-01-23 07:47:00,0.7478,0.74785,0.7476,0.74765,544500007.0
2008-01-23 07:48:00,0.74765,0.74785,0.7476,0.74785,710099999.0
2008-01-23 07:49:00,0.74785,0.74785,0.7476,0.74785,432999999.0
2008-01-23 07:50:00,0.74785,0.7479,0.7478,0.7479,110900000.0
2008-01-23 07:51:00,0.7479,0.7479,0.74775,0.7478,381000001.0
2008-01-23 07:52:00,0.7478,0.7478,0.74755,0.74775,132699999.0
2008-01-23 07:53:00,0.74775,0.74785,0.74775,0.7478,479999997.0
2008-01-23 07:54:00,0.7478,0.74785,0.7477,0.74775,546399982.0
2008-01-23 07:55:00,0.7478,0.7478,0.7476,0.7478,330500000.0
2008-01-23 07:56:00,0.7478,0.7478,0.7478,0.7478,543800000.0
2008-01-23 07:57:00,0.7478,0.7478,0.7477,0.7478,423499989.0
2008-01-23 07:58:00,0.7476,0.74785,0.7476,0.7478,779800001.0
2008-01-23 07:59:00,0.7478,0.7478,0.74765,0.7478,1114600007.0
2008-01-23 08:00:00,0.7478,0.74785,0.7477,0.7478,1569600032.0
2008-01-23 08:01:00,0.7478,0.7478,0.74775,0.7478,585100000.0
2008-01-23 08:02:00,0.7478,0.7479,0.7478,0.7479,84400000.0
2008-01-23 08:03:00,0.7479,0.748,0.7478,0.74795,521450004.0
2008-01-23 08:04:00,0.74795,0.74795,0.7478,0.74785,421750000.0
2008-01-23 08:05:00,0.74785,0.74785,0.7477,0.7478,1556400015.0
2008-01-23 08:06:00,0.7478,0.7478,0.7477,0.7478,277599999.0
2008-01-23 08:07:00,0.74775,0.7478,0.7477,0.7478,341399999.0
2008-01-23 08:08:00,0.7478,0.7478,0.7476,0.7476,537200000.0
2008-01-23 08:09:00,0.7475,0.7477,0.7475,0.74765,624799998.0
2008-01-23 08:10:00,0.7476,0.7477,0.7473,0.74745,502100000.0
2008-01-23 08:11:00,0.7475,0.74755,0.7473,0.74745,1033999974.0
2008-01-23 08:12:00,0.7475,0.7475,0.7473,0.74735,881200001.0
2008-01-23 08:13:00,0.74735,0.7474,0.7473,0.7473,84700000.0
2008-01-23 08:14:00,0.7473,0.74735,0.7471,0.7473,98000000.0
2008-01-23 08:15:00,0.7473,0.74735,0.7472,0.7473,720299993.0
2008-01-23 08:16:00,0.7473,0.7475,0.7472,0.74725,95800000.0
2008-01-23 08:17:00,0.74725,0.74735,0.74725,0.7473,98800000.0
2008-01-23 08:18:00,0.7473,0.7473,0.7472,0.74725,61400000.0
2008-01-23 08:19:00,0.74725,0.74735,0.7472,0.74735,151699997.0
2008-01-23 08:20:00,0.74735,0.74735,0.7472,0.74725,53100000.0
2008-01-23 08:21:00,0.74725,0.7473,0.74715,0.7472,1069299963.0
2008-01-23 08:22:00,0.7472,0.7474,0.7472,0.74735,115500000.0
2008-01-23 08:23:00,0.74735,0.7474,0.7472,0.7474,793199998.0
2008-01-23 08:24:00,0.7474,0.7475,0.74735,0.7474,434000000.0
2008-01-23 08:25:00,0.7474,0.7475,0.74725,0.74725,222600000.0
2008-01-23 08:26:00,0.74725,0.74725,0.74705,0.74725,1835800011.0
2008-01-23 08:27:00,0.74725,0.7473,0.74705,0.7473,215399996.0
2008-01-23 08:28:00,0.7473,0.7475,0.7473,0.7474,297300000.0
2008-01-23 08:29:00,0.7474,0.7474,0.7473,0.74735,307700000.0
2008-01-23 08:30:00,0.74735,0.7474,0.74725,0.7473,569600001.0
2008-01-23 08:31:00,0.7473,0.7475,0.7473,0.7474,317000000.0
2008-01-23 08:32:00,0.7474,0.7475,0.7472,0.74745,504099988.0
2008-01-23 08:33:00,0.7474,0.7475,0.7474,0.7475,689800001.0
2008-01-23 08:34:00,0.7475,0.7477,0.74745,0.7477,763099991.0
2008-01-23 08:35:00,0.7477,0.7478,0.74765,0.74775,571099991.0
2008-01-23 08:36:00,0.7477,0.74785,0.7477,0.7477,700499990.0
2008-01-23 08:37:00,0.7477,0.74775,0.74765,0.74775,514200000.0
2008-01-23 08:38:00,0.74775,0.74775,0.74755,0.7477,237200000.0
2008-01-23 08:39:00,0.7477,0.74775,0.74765,0.74775,578199999.0
2008-01-23 08:40:00,0.74775,0.74775,0.7477,0.7477,492199985.0
2008-01-23 08:41:00,0.7477,0.74775,0.74765,0.7477,547400007.0
2008-01-23 08:42:00,0.7477,0.7478,0.7477,0.7478,513200000.0
2008-01-23 08:43:00,0.7478,0.74785,0.7477,0.74775,338000000.0
2008-01-23 08:44:00,0.74775,0.74785,0.74775,0.7478,158700000.0
2008-01-23 08:45:00,0.7478,0.7481,0.7478,0.74805,720500000.0
2008-01-23 08:46:00,0.74815,0.7482,0.748,0.7481,461899995.0
2008-01-23 08:47:00,0.7481,0.7482,0.7479,0.7481,541499999.0
2008-01-23 08:48:00,0.7481,0.74825,0.7481,0.74815,816099996.0
2008-01-23 08:49:00,0.7482,0.7482,0.7481,0.7481,654400026.0
2008-01-23 08:50:00,0.7481,0.74815,0.7481,0.74815,412400006.0
2008-01-23 08:51:00,0.74815,0.7483,0.74805,0.74805,1010600016.0
2008-01-23 08:52:00,0.74805,0.74815,0.74805,0.74805,283400000.0
2008-01-23 08:53:00,0.74805,0.7481,0.7479,0.7479,1263099978.0
2008-01-23 08:54:00,0.748,0.748,0.7478,0.7479,1103000015.0
2008-01-23 08:55:00,0.7479,0.748,0.7478,0.7479,853900006.0
2008-01-23 08:56:00,0.7479,0.748,0.74785,0.74795,427200002.0
2008-01-23 08:57:00,0.74795,0.74795,0.74775,0.74775,765099994.0
2008-01-23 08:58:00,0.74775,0.74795,0.74775,0.7478,628199999.0
2008-01-23 08:59:00,0.7478,0.748,0.7478,0.74795,687099994.0
2008-01-23 09:00:00,0.74795,0.748,0.74785,0.74785,945400017.0
2008-01-23 09:01:00,0.7479,0.74795,0.7478,0.7478,481999999.0
2008-01-23 09:02:00,0.7479,0.74795,0.7479,0.7479,991400004.0
2008-01-23 09:03:00,0.7479,0.7479,0.7474,0.7475,1456499997.0
2008-01-23 09:04:00,0.7475,0.7476,0.7472,0.7473,1160300000.0
2008-01-23 09:05:00,0.7473,0.74755,0.74715,0.74755,1749199999.0
2008-01-23 09:06:00,0.74755,0.7476,0.7474,0.7475,424100000.0
2008-01-23 09:07:00,0.7475,0.74755,0.7474,0.7475,443899999.0
2008-01-23 09:08:00,0.7475,0.74755,0.747,0.7471,551600000.0
2008-01-23 09:09:00,0.7471,0.7471,0.747,0.74705,1024900002.0
2008-01-23 09:10:00,0.7471,0.7472,0.7469,0.74705,248400000.0
2008-01-23 09:11:00,0.74705,0.74725,0.74705,0.7471,309399998.0
2008-01-23 09:12:00,0.7471,0.74735,0.7471,0.74725,834399992.0
2008-01-23 09:13:00,0.74725,0.7473,0.74715,0.7472,969499998.0
2008-01-23 09:14:00,0.74715,0.7473,0.74715,0.7473,347099995.0
2008-01-23 09:15:00,0.74725,0.74735,0.74725,0.7473,88200000.0
2008-01-23 09:16:00,0.74725,0.7474,0.7472,0.7473,256199999.0
2008-01-23 09:17:00,0.7473,0.7475,0.74725,0.7475,151100000.0
2008-01-23 09:18:00,0.7475,0.7475,0.74695,0.74725,1410000007.0
2008-01-23 09:19:00,0.74725,0.7473,0.7469,0.7471,626499997.0
2008-01-23 09:20:00,0.7471,0.74725,0.74705,0.74725,70200000.0
2008-01-23 09:21:00,0.74725,0.7473,0.74715,0.74725,876900017.0
2008-01-23 09:22:00,0.74725,0.7473,0.74705,0.7471,82900000.0
2008-01-23 09:23:00,0.7471,0.7471,0.74685,0.74695,112200000.0
2008-01-23 09:24:00,0.74695,0.7471,0.74695,0.74705,215600008.0
2008-01-23 09:25:00,0.74705,0.74715,0.74695,0.74705,263900004.0
2008-01-23 09:26:00,0.74705,0.7471,0.7467,0.74685,193999999.0
2008-01-23 09:27:00,0.74685,0.7469,0.7468,0.7468,40100000.0
2008-01-23 09:28:00,0.74675,0.7468,0.74655,0.74665,93800000.0
2008-01-23 09:29:00,0.74665,0.74675,0.74655,0.74665,233600000.0
2008-01-23 09:30:00,0.74665,0.74685,0.74655,0.7467,474999999.0
2008-01-23 09:31:00,0.7467,0.7467,0.74635,0.7466,686800007.0
2008-01-23 09:32:00,0.7466,0.74675,0.74645,0.74655,1332099994.0
2008-01-23 09:33:00,0.7466,0.7466,0.74625,0.7464,265500000.0
2008-01-23 09:34:00,0.7464,0.74655,0.7464,0.74645,96500000.0
2008-01-23 09:35:00,0.74645,0.74645,0.74625,0.7463,68100000.0
2008-01-23 09:36:00,0.7463,0.7463,0.7461,0.7462,514999993.0
2008-01-23 09:37:00,0.74615,0.74625,0.74615,0.74625,203400000.0
2008-01-23 09:38:00,0.74625,0.7463,0.74615,0.7463,257900001.0
2008-01-23 09:39:00,0.7463,0.7463,0.7461,0.7462,154500001.0
2008-01-23 09:40:00,0.7462,0.7465,0.74615,0.74635,552300003.0
2008-01-23 09:41:00,0.74635,0.74635,0.74625,0.7463,91500000.0
2008-01-23 09:42:00,0.7463,0.7465,0.74625,0.7464,565900002.0
2008-01-23 09:43:00,0.7464,0.74645,0.74625,0.7464,1209599981.0
2008-01-23 09:44:00,0.7464,0.74645,0.74625,0.74645,460500002.0
2008-01-23 09:45:00,0.74645,0.7465,0.7463,0.74635,126200000.0
2008-01-23 09:46:00,0.74635,0.7464,0.74595,0.74595,719900005.0
2008-01-23 09:47:00,0.746,0.746,0.74565,0.7458,648800003.0
2008-01-23 09:48:00,0.74575,0.7459,0.7457,0.74575,283800000.0
2008-01-23 09:49:00,0.74575,0.74575,0.7453,0.7455,1045599997.0
2008-01-23 09:50:00,0.7455,0.7456,0.7454,0.7455,523399998.0
2008-01-23 09:51:00,0.7455,0.7456,0.7454,0.7456,1146899996.0
2008-01-23 09:52:00,0.7456,0.7457,0.74545,0.74555,880999996.0
2008-01-23 09:53:00,0.74555,0.74555,0.74535,0.7455,169800000.0
2008-01-23 09:54:00,0.7455,0.74555,0.74525,0.7453,56100000.0
2008-01-23 09:55:00,0.74535,0.7454,0.74525,0.7453,329499997.0
2008-01-23 09:56:00,0.7453,0.7454,0.74515,0.74525,238600001.0
2008-01-23 09:57:00,0.74525,0.7454,0.7452,0.7454,490600000.0
2008-01-23 09:58:00,0.7454,0.74545,0.74525,0.74535,184200001.0
2008-01-23 09:59:00,0.74535,0.7454,0.74515,0.7453,1072100002.0
2008-01-23 10:00:00,0.7453,0.74545,0.74525,0.7453,997299992.0
2008-01-23 10:01:00,0.7453,0.7453,0.74505,0.74515,529900001.0
2008-01-23 10:02:00,0.7452,0.74525,0.74495,0.745,460200000.0
2008-01-23 10:03:00,0.745,0.745,0.74475,0.74485,1021399995.0
2008-01-23 10:04:00,0.74485,0.7452,0.74485,0.7451,691700000.0
2008-01-23 10:05:00,0.7451,0.7452,0.74495,0.74515,1298699998.0
2008-01-23 10:06:00,0.74515,0.7452,0.745,0.74515,1003299989.0
2008-01-23 10:07:00,0.7452,0.74535,0.74505,0.74525,656899979.0
2008-01-23 10:08:00,0.74525,0.7454,0.74515,0.7453,170900000.0
2008-01-23 10:09:00,0.7453,0.74535,0.74515,0.7453,766100000.0
2008-01-23 10:10:00,0.7453,0.7454,0.7451,0.74515,896199981.0
2008-01-23 10:11:00,0.7451,0.7453,0.7451,0.7452,108000000.0
2008-01-23 10:12:00,0.7452,0.7452,0.74495,0.745,33500000.0
2008-01-23 10:13:00,0.745,0.7451,0.74465,0.74475,378599999.0
2008-01-23 10:14:00,0.74475,0.74485,0.74465,0.74465,502399998.0
2008-01-23 10:15:00,0.74465,0.7448,0.74435,0.7447,1388199991.0
2008-01-23 10:16:00,0.7447,0.745,0.7447,0.745,333699986.0
2008-01-23 10:17:00,0.745,0.7452,0.7449,0.745,78100001.0
2008-01-23 10:18:00,0.745,0.7451,0.74495,0.74495,962300001.0
2008-01-23 10:19:00,0.74495,0.7452,0.74495,0.7451,260899996.0
2008-01-23 10:20:00,0.7451,0.7452,0.7447,0.7448,67300000.0
2008-01-23 10:21:00,0.7448,0.745,0.74475,0.74485,1830899961.0
2008-01-23 10:22:00,0.74485,0.74485,0.74445,0.74445,96700000.0
2008-01-23 10:23:00,0.74445,0.74465,0.74445,0.7446,74500000.0
2008-01-23 10:24:00,0.7446,0.74465,0.7444,0.7446,1502699986.0
2008-01-23 10:25:00,0.7445,0.7447,0.74425,0.7446,1103299999.0
2008-01-23 10:26:00,0.7446,0.74485,0.74445,0.74485,426100001.0
2008-01-23 10:27:00,0.74485,0.74505,0.7447,0.7448,79500001.0
2008-01-23 10:28:00,0.7448,0.74485,0.7445,0.7445,503100002.0
2008-01-23 10:29:00,0.7445,0.7449,0.7445,0.7448,335200001.0
2008-01-23 10:30:00,0.7448,0.7449,0.74445,0.7447,400799999.0
2008-01-23 10:31:00,0.7447,0.7449,0.74465,0.7448,676200008.0
2008-01-23 10:32:00,0.74475,0.7449,0.74475,0.74485,103000000.0
2008-01-23 10:33:00,0.74485,0.7449,0.7448,0.74485,100700000.0
2008-01-23 10:34:00,0.74485,0.74485,0.7448,0.74485,51600000.0
2008-01-23 10:35:00,0.74485,0.74485,0.74445,0.7445,210299998.0
2008-01-23 10:36:00,0.7445,0.74475,0.74445,0.7447,490300003.0
2008-01-23 10:37:00,0.7447,0.74485,0.7446,0.74465,976000006.0
2008-01-23 10:38:00,0.74465,0.7449,0.74465,0.7448,667200012.0
2008-01-23 10:39:00,0.7448,0.74485,0.74475,0.7448,87100000.0
2008-01-23 10:40:00,0.7448,0.74505,0.7448,0.74505,78700000.0
2008-01-23 10:41:00,0.74505,0.7452,0.74495,0.74515,74400000.0
2008-01-23 10:42:00,0.74515,0.7457,0.74515,0.7456,222699998.0
2008-01-23 10:43:00,0.7456,0.74585,0.74555,0.74585,342199995.0
2008-01-23 10:44:00,0.74585,0.74625,0.74575,0.7461,1180699984.0
2008-01-23 10:45:00,0.74605,0.74605,0.7458,0.74585,2098399971.0
2008-01-23 10:46:00,0.74585,0.7459,0.7457,0.74585,1129500008.0
2008-01-23 10:47:00,0.7457,0.7459,0.7457,0.7458,465300002.0
2008-01-23 10:48:00,0.7458,0.7459,0.74575,0.74585,234699997.0
2008-01-23 10:49:00,0.74585,0.746,0.74585,0.74595,848599999.0
2008-01-23 10:50:00,0.74595,0.74605,0.7459,0.7459,267800000.0
2008-01-23 10:51:00,0.7459,0.746,0.7457,0.7458,1011900022.0
2008-01-23 10:52:00,0.7458,0.7458,0.7455,0.74555,1180799988.0
2008-01-23 10:53:00,0.74565,0.7457,0.7453,0.7454,57500000.0
2008-01-23 10:54:00,0.7454,0.7457,0.74525,0.74555,115600001.0
2008-01-23 10:55:00,0.74555,0.7456,0.74535,0.7455,820399998.0
2008-01-23 10:56:00,0.7455,0.7459,0.7455,0.74585,352700000.0
2008-01-23 10:57:00,0.74585,0.746,0.7458,0.74595,395999999.0
2008-01-23 10:58:00,0.74595,0.746,0.74575,0.74595,52400000.0
2008-01-23 10:59:00,0.74595,0.74595,0.7456,0.74565,392099994.0
2008-01-23 11:00:00,0.74565,0.7459,0.74565,0.74585,524599996.0
2008-01-23 11:01:00,0.74585,0.74615,0.74575,0.74615,1075199985.0
2008-01-23 11:02:00,0.7461,0.7462,0.7459,0.74605,1515299978.0
2008-01-23 11:03:00,0.74615,0.7462,0.74595,0.7461,1005700001.0
2008-01-23 11:04:00,0.7461,0.7465,0.7461,0.74625,857299992.0
2008-01-23 11:05:00,0.74625,0.74645,0.74625,0.74645,80000000.0
2008-01-23 11:06:00,0.74645,0.74645,0.74625,0.7463,34800000.0
2008-01-23 11:07:00,0.7463,0.74635,0.74625,0.74625,207699998.0
2008-01-23 11:08:00,0.74625,0.74645,0.74625,0.7464,635900000.0
2008-01-23 11:09:00,0.74645,0.74655,0.74645,0.74645,70700000.0
2008-01-23 11:10:00,0.74645,0.74655,0.7464,0.7465,749599998.0
2008-01-23 11:11:00,0.74655,0.7469,0.74645,0.74685,815900000.0
2008-01-23 11:12:00,0.74685,0.7469,0.74655,0.74675,1260800006.0
2008-01-23 11:13:00,0.74675,0.7468,0.7466,0.7467,662599999.0
2008-01-23 11:14:00,0.74665,0.7467,0.7465,0.74655,1016099989.0
2008-01-23 11:15:00,0.74655,0.7466,0.74625,0.74645,800599998.0
2008-01-23 11:16:00,0.74645,0.74665,0.7464,0.7466,805600000.0
2008-01-23 11:17:00,0.7466,0.74695,0.7466,0.74695,121300000.0
2008-01-23 11:18:00,0.74695,0.7471,0.7469,0.747,52400000.0
2008-01-23 11:19:00,0.747,0.74705,0.74685,0.747,48000000.0
2008-01-23 11:20:00,0.747,0.747,0.74685,0.74685,39700000.0
2008-01-23 11:21:00,0.74685,0.7469,0.7466,0.7467,447499984.0
2008-01-23 11:22:00,0.74665,0.74675,0.74645,0.74655,711900012.0
2008-01-23 11:23:00,0.74655,0.74655,0.74635,0.74645,714999986.0
2008-01-23 11:24:00,0.74645,0.74645,0.7463,0.7464,356999999.0
2008-01-23 11:25:00,0.7464,0.74645,0.74635,0.7464,163100000.0
2008-01-23 11:26:00,0.7464,0.7468,0.74635,0.74665,318900003.0
2008-01-23 11:27:00,0.74665,0.7471,0.74665,0.747,735900011.0
2008-01-23 11:28:00,0.74705,0.7471,0.7469,0.74695,368900006.0
2008-01-23 11:29:00,0.747,0.747,0.74615,0.74615,1619700001.0
2008-01-23 11:30:00,0.74615,0.74615,0.74515,0.74575,1819699997.0
2008-01-23 11:31:00,0.74575,0.7458,0.74495,0.74505,565199999.0
2008-01-23 11:32:00,0.74505,0.74535,0.74495,0.74525,659100001.0
2008-01-23 11:33:00,0.74525,0.74525,0.74475,0.74485,573199988.0
2008-01-23 11:34:00,0.7449,0.7451,0.74475,0.74505,1018400001.0
2008-01-23 11:35:00,0.74505,0.74525,0.74495,0.745,186700000.0
2008-01-23 11:36:00,0.745,0.745,0.74425,0.7444,485300001.0
2008-01-23 11:37:00,0.7444,0.7447,0.7444,0.74465,213100000.0
2008-01-23 11:38:00,0.74465,0.74495,0.74455,0.74475,96200000.0
2008-01-23 11:39:00,0.74475,0.74475,0.7446,0.7447,294800000.0
2008-01-23 11:40:00,0.7447,0.7447,0.74455,0.74455,77600000.0
2008-01-23 11:41:00,0.74455,0.74465,0.74445,0.74455,445500000.0
2008-01-23 11:42:00,0.74455,0.7446,0.74415,0.74415,495299998.0
2008-01-23 11:43:00,0.74415,0.74435,0.7441,0.74435,72200000.0
2008-01-23 11:44:00,0.74435,0.7445,0.74425,0.74445,850800001.0
2008-01-23 11:45:00,0.74445,0.7446,0.7444,0.7446,148000000.0
2008-01-23 11:46:00,0.7446,0.74485,0.74455,0.74475,854600001.0
2008-01-23 11:47:00,0.74475,0.7448,0.74465,0.7447,1108100006.0
2008-01-23 11:48:00,0.74475,0.7448,0.74465,0.74475,1088899997.0
2008-01-23 11:49:00,0.74475,0.74485,0.7446,0.7448,1041600000.0
2008-01-23 11:50:00,0.7448,0.7448,0.74465,0.7447,575099999.0
2008-01-23 11:51:00,0.7447,0.7455,0.74465,0.7454,863900005.0
2008-01-23 11:52:00,0.74535,0.74545,0.74515,0.7452,268799999.0
2008-01-23 11:53:00,0.7452,0.7454,0.74515,0.74535,1174199993.0
2008-01-23 11:54:00,0.74535,0.7455,0.74535,0.7454,327700002.0
2008-01-23 11:55:00,0.7454,0.74565,0.7454,0.74555,90299999.0
2008-01-23 11:56:00,0.74555,0.74575,0.74555,0.74565,61200000.0
2008-01-23 11:57:00,0.74565,0.7457,0.74555,0.74555,790399998.0
2008-01-23 11:58:00,0.74555,0.74595,0.7455,0.74585,117300000.0
2008-01-23 11:59:00,0.74575,0.7459,0.74565,0.7458,933099991.0
2008-01-23 12:00:00,0.74575,0.7458,0.7456,0.7456,176600000.0
2008-01-23 12:01:00,0.7456,0.7458,0.74555,0.74565,684599997.0
2008-01-23 12:02:00,0.74565,0.7457,0.7455,0.7456,98700000.0
2008-01-23 12:03:00,0.74555,0.74565,0.7455,0.7456,74100000.0
2008-01-23 12:04:00,0.7456,0.7457,0.74545,0.7456,307600001.0
2008-01-23 12:05:00,0.7456,0.74565,0.7455,0.7456,461399998.0
2008-01-23 12:06:00,0.7456,0.7456,0.7452,0.74525,586100002.0
2008-01-23 12:07:00,0.74525,0.74535,0.74505,0.7451,686700002.0
2008-01-23 12:08:00,0.7451,0.74545,0.7451,0.74545,151700000.0
2008-01-23 12:09:00,0.7455,0.7455,0.74525,0.74525,288300008.0
2008-01-23 12:10:00,0.74525,0.74545,0.74525,0.74525,560500010.0
2008-01-23 12:11:00,0.7453,0.7453,0.74515,0.7453,528800009.0
2008-01-23 12:12:00,0.74525,0.7453,0.74525,0.7453,67700000.0
2008-01-23 12:13:00,0.7453,0.7454,0.74515,0.74525,97800001.0
2008-01-23 12:14:00,0.74525,0.74525,0.74505,0.7452,1050399985.0
2008-01-23 12:15:00,0.7452,0.74525,0.7451,0.74515,921399999.0
2008-01-23 12:16:00,0.7452,0.7452,0.74505,0.74505,456899999.0
2008-01-23 12:17:00,0.7451,0.7451,0.74495,0.745,350500004.0
2008-01-23 12:18:00,0.745,0.74505,0.745,0.745,20700000.0
2008-01-23 12:19:00,0.745,0.7452,0.74495,0.7451,90699999.0
2008-01-23 12:20:00,0.7451,0.7453,0.7451,0.74525,86800000.0
2008-01-23 12:21:00,0.74525,0.74525,0.7451,0.74515,667000000.0
2008-01-23 12:22:00,0.74515,0.7454,0.7451,0.7452,168100000.0
2008-01-23 12:23:00,0.7452,0.7455,0.74515,0.7454,587400007.0
2008-01-23 12:24:00,0.7454,0.74545,0.7453,0.7453,59400000.0
2008-01-23 12:25:00,0.7453,0.7453,0.7452,0.7453,543400000.0
2008-01-23 12:26:00,0.74525,0.74535,0.7451,0.74535,1408499980.0
2008-01-23 12:27:00,0.74535,0.74535,0.74515,0.7452,301099997.0
2008-01-23 12:28:00,0.7452,0.7452,0.74495,0.74505,825599986.0
2008-01-23 12:29:00,0.74495,0.7451,0.74485,0.745,1283399965.0
2008-01-23 12:30:00,0.74495,0.74505,0.74485,0.74495,648800006.0
2008-01-23 12:31:00,0.74495,0.74505,0.7449,0.74505,39500000.0
2008-01-23 12:32:00,0.74505,0.7451,0.74485,0.7449,129800000.0
2008-01-23 12:33:00,0.7449,0.745,0.74465,0.7447,130300000.0
2008-01-23 12:34:00,0.7447,0.7448,0.74455,0.7446,61700000.0
2008-01-23 12:35:00,0.7446,0.7446,0.74425,0.74425,609900004.0
2008-01-23 12:36:00,0.74425,0.74465,0.74425,0.74455,632699996.0
2008-01-23 12:37:00,0.7446,0.7447,0.7445,0.7446,1112899978.0
2008-01-23 12:38:00,0.7446,0.7446,0.7445,0.7445,549099999.0
2008-01-23 12:39:00,0.7445,0.7446,0.74445,0.7446,850700002.0
2008-01-23 12:40:00,0.7446,0.7447,0.74455,0.74465,310999996.0
2008-01-23 12:41:00,0.74465,0.74505,0.74465,0.745,808499996.0
2008-01-23 12:42:00,0.745,0.745,0.74485,0.7449,62900000.0
2008-01-23 12:43:00,0.7449,0.74525,0.7449,0.74515,53100000.0
2008-01-23 12:44:00,0.74515,0.7453,0.74515,0.74515,236799997.0
2008-01-23 12:45:00,0.74515,0.74525,0.74505,0.7452,1510799969.0
2008-01-23 12:46:00,0.7452,0.74545,0.74515,0.7454,801600014.0
2008-01-23 12:47:00,0.7454,0.74555,0.74535,0.7455,695299994.0
2008-01-23 12:48:00,0.7455,0.74555,0.7454,0.7454,452299992.0
2008-01-23 12:49:00,0.7454,0.7454,0.74515,0.7452,660600012.0
2008-01-23 12:50:00,0.74525,0.74525,0.7451,0.7452,640000007.0
2008-01-23 12:51:00,0.74515,0.7452,0.7451,0.74515,354700007.0
2008-01-23 12:52:00,0.74515,0.74515,0.74495,0.74495,1470400001.0
2008-01-23 12:53:00,0.74495,0.74515,0.74495,0.74505,774600012.0
2008-01-23 12:54:00,0.74505,0.74515,0.74485,0.7449,676400006.0
2008-01-23 12:55:00,0.7449,0.74505,0.7449,0.74505,1249300007.0
2008-01-23 12:56:00,0.74505,0.74505,0.745,0.74505,1535400005.0
2008-01-23 12:57:00,0.74505,0.74505,0.74495,0.74495,803500006.0
2008-01-23 12:58:00,0.745,0.74505,0.7446,0.7446,1017900022.0
2008-01-23 12:59:00,0.7446,0.74475,0.74435,0.7446,1633400000.0
2008-01-23 13:00:00,0.7446,0.7447,0.74455,0.7447,1392799956.0
2008-01-23 13:01:00,0.7447,0.74475,0.7446,0.74475,92200000.0
2008-01-23 13:02:00,0.7447,0.745,0.7447,0.7448,200100000.0
2008-01-23 13:03:00,0.7449,0.7449,0.7447,0.7448,1836900002.0
2008-01-23 13:04:00,0.7448,0.74485,0.74465,0.74475,442400010.0
2008-01-23 13:05:00,0.74465,0.7449,0.74455,0.7448,593499994.0
2008-01-23 13:06:00,0.7448,0.7449,0.7448,0.7449,53100000.0
2008-01-23 13:07:00,0.7449,0.74495,0.74485,0.74495,132800000.0
2008-01-23 13:08:00,0.74495,0.7453,0.7449,0.7453,131200000.0
2008-01-23 13:09:00,0.7453,0.7455,0.7451,0.7452,71900000.0
2008-01-23 13:10:00,0.7452,0.74525,0.7451,0.7451,614700000.0
2008-01-23 13:11:00,0.7451,0.7453,0.74505,0.7452,647499996.0
2008-01-23 13:12:00,0.74515,0.74525,0.745,0.7451,804799991.0
2008-01-23 13:13:00,0.7451,0.7452,0.7451,0.74515,42400000.0
2008-01-23 13:14:00,0.74515,0.74515,0.74495,0.74505,1161200031.0
2008-01-23 13:15:00,0.74505,0.7452,0.74505,0.74515,422700001.0
2008-01-23 13:16:00,0.74515,0.74545,0.7451,0.74535,1112199988.0
2008-01-23 13:17:00,0.7454,0.7455,0.74495,0.74505,1997700016.0
2008-01-23 13:18:00,0.74505,0.7451,0.74485,0.74505,98499998.0
2008-01-23 13:19:00,0.74505,0.74515,0.7449,0.7451,870999990.0
2008-01-23 13:20:00,0.74515,0.7452,0.74485,0.74485,798900011.0
2008-01-23 13:21:00,0.74485,0.74495,0.74475,0.74475,430100000.0
2008-01-23 13:22:00,0.74475,0.7449,0.74475,0.74475,198500001.0
2008-01-23 13:23:00,0.74475,0.74485,0.74465,0.74475,448099995.0
2008-01-23 13:24:00,0.74475,0.74485,0.74475,0.7448,589199999.0
2008-01-23 13:25:00,0.7448,0.745,0.7448,0.7449,74900000.0
2008-01-23 13:26:00,0.7449,0.745,0.74485,0.74495,1087699968.0
2008-01-23 13:27:00,0.74495,0.745,0.74485,0.7449,316200005.0
2008-01-23 13:28:00,0.7449,0.74495,0.7447,0.7449,1009000005.0
2008-01-23 13:29:00,0.7448,0.74505,0.7448,0.74495,1236199973.0
2008-01-23 13:30:00,0.745,0.74525,0.7449,0.7452,740900005.0
2008-01-23 13:31:00,0.7452,0.7452,0.745,0.74505,985899979.0
2008-01-23 13:32:00,0.7451,0.74525,0.74505,0.74515,343000000.0
2008-01-23 13:33:00,0.74515,0.7452,0.7451,0.74515,384799999.0
2008-01-23 13:34:00,0.74505,0.74515,0.74505,0.74515,1261600012.0
2008-01-23 13:35:00,0.7451,0.74515,0.74505,0.74505,946400008.0
2008-01-23 13:36:00,0.74505,0.74535,0.74505,0.7453,574799999.0
2008-01-23 13:37:00,0.7453,0.7454,0.74525,0.74535,596400003.0
2008-01-23 13:38:00,0.74535,0.74535,0.7452,0.7453,923000006.0
2008-01-23 13:39:00,0.7453,0.7453,0.7452,0.74525,639600002.0
2008-01-23 13:40:00,0.74525,0.7453,0.7451,0.74515,1374299988.0
2008-01-23 13:41:00,0.74515,0.74545,0.74515,0.74535,1348299999.0
2008-01-23 13:42:00,0.74535,0.7455,0.74535,0.74545,75400001.0
2008-01-23 13:43:00,0.74545,0.7455,0.74535,0.7454,238100000.0
2008-01-23 13:44:00,0.7454,0.7455,0.74535,0.74545,1000000002.0
2008-01-23 13:45:00,0.74545,0.74575,0.74545,0.7457,1878600019.0
2008-01-23 13:46:00,0.7466,0.7467,0.7465,0.7467,1672600009.0
2008-01-23 13:47:00,0.74575,0.74595,0.7457,0.74575,1672600009.0
2008-01-23 13:48:00,0.74575,0.74585,0.74555,0.7456,1967899982.0
2008-01-23 13:49:00,0.7456,0.74585,0.7456,0.74575,1766500013.0
2008-01-23 13:50:00,0.7468,0.7468,0.7466,0.7466,1771600020.0
2008-01-23 13:51:00,0.74585,0.74615,0.74585,0.74605,1771600020.0
2008-01-23 13:52:00,0.74605,0.74615,0.74595,0.74615,1232999995.0
2008-01-23 13:53:00,0.74615,0.74625,0.7461,0.74615,2071900019.0
2008-01-23 13:54:00,0.7462,0.7462,0.746,0.7461,1209799995.0
2008-01-23 13:55:00,0.7461,0.7461,0.74595,0.7461,191900000.0
2008-01-23 13:56:00,0.7461,0.74615,0.7459,0.74605,165600000.0
2008-01-23 13:57:00,0.7461,0.7461,0.7458,0.7459,1028900016.0
2008-01-23 13:58:00,0.74585,0.74595,0.7457,0.7458,926300000.0
2008-01-23 13:59:00,0.74575,0.7458,0.7456,0.7456,984600002.0
2008-01-23 14:00:00,0.7456,0.74595,0.74555,0.7459,1286199982.0
2008-01-23 14:01:00,0.74585,0.746,0.74575,0.74585,1260199991.0
2008-01-23 14:02:00,0.7459,0.746,0.74585,0.7459,259700000.0
2008-01-23 14:03:00,0.74595,0.746,0.74585,0.746,556299987.0
2008-01-23 14:04:00,0.746,0.746,0.7458,0.74595,1161500001.0
2008-01-23 14:05:00,0.74585,0.74595,0.7458,0.74585,1243499999.0
2008-01-23 14:06:00,0.74585,0.7461,0.74585,0.746,418900000.0
2008-01-23 14:07:00,0.746,0.74605,0.7459,0.746,785400000.0
2008-01-23 14:08:00,0.74595,0.7461,0.7459,0.74595,518099999.0
2008-01-23 14:09:00,0.746,0.74605,0.7459,0.746,308799998.0
2008-01-23 14:10:00,0.746,0.74605,0.746,0.74605,55300000.0
2008-01-23 14:11:00,0.74605,0.7464,0.746,0.7461,1346299992.0
2008-01-23 14:12:00,0.7461,0.74635,0.7461,0.74615,629099993.0
2008-01-23 14:13:00,0.7461,0.74623,0.74589,0.74608,511499997.0
2008-01-23 14:14:00,0.746,0.7461,0.74595,0.74605,264400003.0
2008-01-23 14:15:00,0.74605,0.7462,0.746,0.7461,355500000.0
2008-01-23 14:16:00,0.746,0.74615,0.746,0.74615,535299998.0
2008-01-23 14:17:00,0.74615,0.74665,0.7461,0.74665,200199999.0
2008-01-23 14:18:00,0.74665,0.74685,0.74645,0.74675,1473100016.0
2008-01-23 14:19:00,0.7467,0.7468,0.74655,0.74665,1257899988.0
2008-01-23 14:20:00,0.7466,0.7467,0.74655,0.74665,936299993.0
2008-01-23 14:21:00,0.74665,0.7467,0.74655,0.7467,497800002.0
2008-01-23 14:22:00,0.7467,0.7467,0.7466,0.7466,536200003.0
2008-01-23 14:23:00,0.74665,0.7468,0.74655,0.7468,1278700003.0
2008-01-23 14:24:00,0.7468,0.7468,0.74665,0.74665,537100000.0
2008-01-23 14:25:00,0.74665,0.74675,0.7466,0.7466,1717900004.0
2008-01-23 14:26:00,0.7466,0.7467,0.7466,0.7467,158200000.0
2008-01-23 14:27:00,0.7467,0.74675,0.74665,0.74665,263900000.0
2008-01-23 14:28:00,0.74665,0.7467,0.74655,0.74665,898199996.0
2008-01-23 14:29:00,0.74665,0.74665,0.7465,0.7465,719799995.0
2008-01-23 14:30:00,0.7465,0.74675,0.7465,0.74655,1310899993.0
2008-01-23 14:31:00,0.74655,0.7466,0.74645,0.7465,630299999.0
2008-01-23 14:32:00,0.7465,0.74655,0.74645,0.74655,1148299975.0
2008-01-23 14:33:00,0.74655,0.74655,0.74635,0.74645,767199992.0
2008-01-23 14:34:00,0.74645,0.74655,0.7464,0.74655,225899998.0
2008-01-23 14:35:00,0.74655,0.74655,0.7464,0.7465,120300000.0
2008-01-23 14:36:00,0.7465,0.74655,0.74645,0.74655,536099998.0
2008-01-23 14:37:00,0.74655,0.74655,0.74645,0.7465,729600010.0
2008-01-23 14:38:00,0.7465,0.74665,0.7465,0.7466,328500000.0
2008-01-23 14:39:00,0.7466,0.7467,0.74645,0.7465,550699990.0
2008-01-23 14:40:00,0.74655,0.74665,0.7465,0.74665,22850000.0
2008-01-23 14:41:00,0.74665,0.74665,0.74655,0.7466,99600000.0
2008-01-23 14:42:00,0.7466,0.74665,0.74655,0.74665,588499994.0
2008-01-23 14:43:00,0.7466,0.74665,0.74655,0.74665,1041399994.0
2008-01-23 14:44:00,0.74665,0.74665,0.7465,0.7465,508099987.0
2008-01-23 14:45:00,0.7465,0.7466,0.7465,0.7466,493700000.0
2008-01-23 14:46:00,0.7466,0.7468,0.74655,0.7468,105099999.0
2008-01-23 14:47:00,0.74675,0.74675,0.74665,0.7467,603100002.0
2008-01-23 14:48:00,0.7464,0.7466,0.7464,0.7465,817699995.0
2008-01-23 14:49:00,0.74665,0.7468,0.7466,0.7468,817699995.0
2008-01-23 14:50:00,0.7465,0.7469,0.7464,0.7467,1239399990.0
2008-01-23 14:51:00,0.7466,0.7468,0.7466,0.74675,1239399990.0
2008-01-23 14:52:00,0.7468,0.74685,0.74675,0.74675,191900000.0
2008-01-23 14:53:00,0.74675,0.7469,0.7467,0.7467,309000000.0
2008-01-23 14:54:00,0.7467,0.7469,0.7467,0.7468,1053000018.0
2008-01-23 14:55:00,0.7468,0.7472,0.74675,0.7472,1362899985.0
2008-01-23 14:56:00,0.7472,0.7472,0.74705,0.74715,714000000.0
2008-01-23 14:57:00,0.7471,0.7471,0.74695,0.74695,673700000.0
2008-01-23 14:58:00,0.74695,0.747,0.74675,0.74685,1598199985.0
2008-01-23 14:59:00,0.74685,0.7471,0.74685,0.747,982100001.0
2008-01-23 15:00:00,0.74705,0.7471,0.74695,0.74705,1083900002.0
2008-01-23 15:01:00,0.74705,0.74735,0.74695,0.74725,1044299995.0
2008-01-23 15:02:00,0.74735,0.7474,0.74715,0.74715,802300002.0
2008-01-23 15:03:00,0.74715,0.7473,0.74715,0.7472,1501200001.0
2008-01-23 15:04:00,0.7472,0.74735,0.74715,0.74735,1496799990.0
2008-01-23 15:05:00,0.74735,0.74765,0.74735,0.74745,1906100008.0
2008-01-23 15:06:00,0.74745,0.74775,0.74745,0.7477,962299982.0
2008-01-23 15:07:00,0.7477,0.74775,0.74745,0.74755,947199992.0
2008-01-23 15:08:00,0.74755,0.74755,0.74735,0.7474,1894899989.0
2008-01-23 15:09:00,0.7474,0.74745,0.74725,0.7473,829200008.0
2008-01-23 15:10:00,0.7473,0.74735,0.74715,0.7473,853700001.0
2008-01-23 15:11:00,0.74735,0.7474,0.7472,0.7473,1532199992.0
2008-01-23 15:12:00,0.74725,0.74755,0.74725,0.7475,319799996.0
2008-01-23 15:13:00,0.7475,0.7475,0.7473,0.7473,58800000.0
2008-01-23 15:14:00,0.7473,0.74735,0.7471,0.74715,1656200012.0
2008-01-23 15:15:00,0.74715,0.74715,0.74695,0.7471,322200002.0
2008-01-23 15:16:00,0.747,0.74715,0.7469,0.74715,1316200003.0
2008-01-23 15:17:00,0.74715,0.74715,0.74705,0.7471,153400002.0
2008-01-23 15:18:00,0.7471,0.74715,0.747,0.7471,554499994.0
2008-01-23 15:19:00,0.74705,0.74715,0.74695,0.7471,336200002.0
2008-01-23 15:20:00,0.7471,0.74745,0.74705,0.74735,372400000.0
2008-01-23 15:21:00,0.74735,0.74745,0.7472,0.7473,564399999.0
2008-01-23 15:22:00,0.74725,0.7473,0.7468,0.7468,710200001.0
2008-01-23 15:23:00,0.7468,0.7469,0.74675,0.7468,1896699997.0
2008-01-23 15:24:00,0.7468,0.747,0.74665,0.747,650799998.0
2008-01-23 15:25:00,0.747,0.74705,0.74665,0.74665,214700002.0
2008-01-23 15:26:00,0.74665,0.74665,0.74645,0.74655,315600000.0
2008-01-23 15:27:00,0.7466,0.7466,0.7464,0.74655,981199997.0
2008-01-23 15:28:00,0.74655,0.74665,0.74635,0.7465,1861699999.0
2008-01-23 15:29:00,0.74655,0.7466,0.74635,0.7465,899000003.0
2008-01-23 15:30:00,0.74645,0.74645,0.74625,0.7464,2109900030.0
2008-01-23 15:31:00,0.7464,0.7467,0.74635,0.74665,425300004.0
2008-01-23 15:32:00,0.74665,0.7467,0.74655,0.74665,214400000.0
2008-01-23 15:33:00,0.74665,0.7468,0.74655,0.74665,82200000.0
2008-01-23 15:34:00,0.7467,0.74675,0.74635,0.74645,772399999.0
2008-01-23 15:35:00,0.74655,0.74675,0.74645,0.74665,851800002.0
2008-01-23 15:36:00,0.74665,0.74675,0.74635,0.74645,1187600004.0
2008-01-23 15:37:00,0.74645,0.74665,0.74645,0.7466,92200000.0
2008-01-23 15:38:00,0.7466,0.7467,0.74635,0.7464,1168399995.0
2008-01-23 15:39:00,0.7464,0.7464,0.74615,0.74625,1711800006.0
2008-01-23 15:40:00,0.74625,0.74635,0.746,0.74605,1800999991.0
2008-01-23 15:41:00,0.74605,0.74625,0.746,0.7461,1970999993.0
2008-01-23 15:42:00,0.7461,0.7463,0.74595,0.746,2105499991.0
2008-01-23 15:43:00,0.746,0.74605,0.7457,0.74595,1725200009.0
2008-01-23 15:44:00,0.7459,0.74615,0.74585,0.74585,804600003.0
2008-01-23 15:45:00,0.7459,0.74625,0.74585,0.74625,781900011.0
2008-01-23 15:46:00,0.74625,0.74635,0.74605,0.74635,641200000.0
2008-01-23 15:47:00,0.74635,0.74675,0.74635,0.74645,784700007.0
2008-01-23 15:48:00,0.74655,0.74665,0.74645,0.74655,1807000011.0
2008-01-23 15:49:00,0.74655,0.74655,0.7463,0.7464,1224100003.0
2008-01-23 15:50:00,0.7464,0.74685,0.7464,0.74665,1370499993.0
2008-01-23 15:51:00,0.74665,0.7469,0.74665,0.74665,996900007.0
2008-01-23 15:52:00,0.7467,0.7468,0.7465,0.7466,1338999991.0
2008-01-23 15:53:00,0.7466,0.7466,0.74635,0.7464,186400001.0
2008-01-23 15:54:00,0.7464,0.7464,0.7458,0.74585,98800000.0
2008-01-23 15:55:00,0.74585,0.74615,0.7458,0.74595,288500000.0
2008-01-23 15:56:00,0.74595,0.7461,0.7457,0.74575,1514949994.0
2008-01-23 15:57:00,0.74575,0.74585,0.7453,0.74535,1337799988.0
2008-01-23 15:58:00,0.747,0.7472,0.747,0.7471,1944199989.0
2008-01-23 15:59:00,0.7472,0.7474,0.7471,0.7473,1944199989.0
2008-01-23 16:00:00,0.7472,0.7473,0.7472,0.7472,1944199989.0
2008-01-23 16:01:00,0.7455,0.74575,0.74545,0.7457,1944199989.0
2008-01-23 16:02:00,0.747,0.7471,0.747,0.747,1685100004.0
2008-01-23 16:03:00,0.74565,0.74565,0.7454,0.74565,1685100004.0
2008-01-23 16:04:00,0.7469,0.747,0.7469,0.7469,2029700028.0
2008-01-23 16:05:00,0.747,0.747,0.7468,0.7468,2029700028.0
2008-01-23 16:06:00,0.7469,0.7469,0.7468,0.7469,2029700028.0
2008-01-23 16:07:00,0.7468,0.7469,0.7468,0.7468,2029700028.0
2008-01-23 16:08:00,0.7469,0.7469,0.7469,0.7469,2029700028.0
2008-01-23 16:09:00,0.747,0.747,0.7469,0.7469,2029700028.0
2008-01-23 16:10:00,0.7468,0.7468,0.7468,0.7468,2029700028.0
2008-01-23 16:11:00,0.7467,0.7467,0.7465,0.7465,2029700028.0
2008-01-23 16:12:00,0.74595,0.74595,0.74585,0.7459,2029700028.0
2008-01-23 16:13:00,0.7466,0.7466,0.7465,0.7466,1693000014.0
2008-01-23 16:14:00,0.7459,0.74625,0.7459,0.74625,1693000014.0
2008-01-23 16:15:00,0.7466,0.7467,0.7466,0.7466,1923799990.0
2008-01-23 16:16:00,0.7467,0.7467,0.7465,0.7465,1923799990.0
2008-01-23 16:17:00,0.7464,0.7465,0.7462,0.7463,1923799990.0
2008-01-23 16:18:00,0.7463,0.74645,0.74625,0.7463,1923799990.0
2008-01-23 16:19:00,0.7464,0.7464,0.7463,0.7464,1464100001.0
2008-01-23 16:20:00,0.7465,0.7466,0.7464,0.7466,1464100001.0
2008-01-23 16:21:00,0.7467,0.7468,0.7466,0.7466,1464100001.0
2008-01-23 16:22:00,0.7465,0.7466,0.7465,0.7466,1464100001.0
2008-01-23 16:23:00,0.7467,0.7467,0.7465,0.7466,1464100001.0
2008-01-23 16:24:00,0.7456,0.74565,0.74555,0.74565,1464100001.0
2008-01-23 16:25:00,0.7464,0.7464,0.7464,0.7464,1886699995.0
2008-01-23 16:26:00,0.7463,0.7463,0.7463,0.7463,1886699995.0
2008-01-23 16:28:00,0.74575,0.7458,0.74565,0.74575,1886699995.0
2008-01-23 16:29:00,0.7457,0.74575,0.74565,0.74565,879500017.0
2008-01-23 16:30:00,0.7457,0.7459,0.74565,0.74575,1949700013.0
2008-01-23 16:31:00,0.74575,0.74585,0.74575,0.7458,1704900016.0
2008-01-23 16:32:00,0.7463,0.7464,0.7462,0.7463,1829200014.0
2008-01-23 16:33:00,0.74595,0.74625,0.74595,0.74605,1829200014.0
2008-01-23 16:34:00,0.74605,0.74615,0.74595,0.74595,2121600013.0
2008-01-23 16:35:00,0.74595,0.7464,0.74595,0.74635,819699999.0
2008-01-23 16:36:00,0.7463,0.74655,0.74625,0.74645,1895799996.0
2008-01-23 16:37:00,0.74645,0.74655,0.7463,0.7464,1640199990.0
2008-01-23 16:38:00,0.7464,0.74655,0.74635,0.74645,1287500005.0
2008-01-23 16:39:00,0.74645,0.74645,0.7464,0.74645,1052800000.0
2008-01-23 16:40:00,0.74645,0.74645,0.7463,0.74645,1494599984.0
2008-01-23 16:41:00,0.74645,0.74655,0.74635,0.7465,1038900001.0
2008-01-23 16:42:00,0.7464,0.7467,0.74635,0.74665,1781000001.0
2008-01-23 16:43:00,0.746,0.7461,0.7459,0.7459,1307900000.0
2008-01-23 16:45:00,0.7458,0.7461,0.7458,0.7461,1307900000.0
2008-01-23 16:46:00,0.7462,0.7462,0.7461,0.7461,1307900000.0
2008-01-23 16:47:00,0.7462,0.7462,0.7462,0.7462,1307900000.0
2008-01-23 16:48:00,0.7463,0.7463,0.7462,0.7462,1307900000.0
2008-01-23 16:49:00,0.7468,0.74705,0.7468,0.74695,1307900000.0
2008-01-23 16:50:00,0.74695,0.74705,0.7469,0.74705,1581899995.0
2008-01-23 16:51:00,0.74705,0.7472,0.74695,0.74695,1402900002.0
2008-01-23 16:52:00,0.74695,0.74705,0.74695,0.74705,2030799994.0
2008-01-23 16:53:00,0.7462,0.7463,0.7461,0.7461,403900000.0
2008-01-23 16:54:00,0.746,0.7461,0.746,0.7461,403900000.0
2008-01-23 16:55:00,0.74725,0.74755,0.7472,0.7472,403900000.0
2008-01-23 16:56:00,0.7472,0.7472,0.74705,0.7471,1751799995.0
2008-01-23 16:57:00,0.7462,0.7464,0.7462,0.7464,1931400006.0
2008-01-23 16:58:00,0.747,0.7472,0.74695,0.7472,1931400006.0
2008-01-23 16:59:00,0.74715,0.7475,0.74715,0.74725,1077399983.0
2008-01-23 17:00:00,0.74725,0.7474,0.74715,0.7472,1585200005.0
2008-01-23 17:01:00,0.7472,0.74725,0.74715,0.7472,1413000022.0
2008-01-23 17:02:00,0.7472,0.7472,0.74695,0.74695,1713199993.0
2008-01-23 17:03:00,0.747,0.7472,0.74695,0.7471,2039300013.0
2008-01-23 17:04:00,0.7471,0.7471,0.7469,0.74695,463100000.0
2008-01-23 17:05:00,0.74695,0.747,0.74685,0.7469,536500004.0
2008-01-23 17:06:00,0.7469,0.74695,0.74685,0.74695,491199998.0
2008-01-23 17:07:00,0.74695,0.747,0.7468,0.7468,1389400007.0
2008-01-23 17:08:00,0.7468,0.74695,0.74675,0.7469,382100001.0
2008-01-23 17:09:00,0.7469,0.74695,0.74685,0.7469,1620199962.0
2008-01-23 17:10:00,0.7469,0.74695,0.74675,0.74685,1682299990.0
2008-01-23 17:11:00,0.7472,0.7472,0.747,0.747,1694599988.0
2008-01-23 17:12:00,0.74645,0.7466,0.7464,0.74655,1694599988.0
2008-01-23 17:13:00,0.74655,0.74665,0.7465,0.7466,1131000003.0
2008-01-23 17:14:00,0.7473,0.7473,0.7472,0.7472,1884400017.0
2008-01-23 17:15:00,0.7465,0.74675,0.7465,0.74665,1884400017.0
2008-01-23 17:16:00,0.74665,0.7468,0.7464,0.7465,1554500001.0
2008-01-23 17:17:00,0.7474,0.7475,0.7474,0.7474,1171500003.0
2008-01-23 17:18:00,0.7475,0.7475,0.7475,0.7475,1171500003.0
2008-01-23 17:19:00,0.7476,0.7476,0.7473,0.7474,1171500003.0
2008-01-23 17:20:00,0.7473,0.7474,0.7472,0.7472,1171500003.0
2008-01-23 17:21:00,0.7473,0.7473,0.7472,0.7473,1171500003.0
2008-01-23 17:22:00,0.74665,0.74665,0.74655,0.74665,1171500003.0
2008-01-23 17:23:00,0.7472,0.7473,0.7471,0.7471,1983699999.0
2008-01-23 17:24:00,0.7472,0.7473,0.7472,0.7473,1983699999.0
2008-01-23 17:25:00,0.7474,0.7474,0.7471,0.7472,1983699999.0
2008-01-23 17:26:00,0.74635,0.74645,0.74625,0.74635,1983699999.0
2008-01-23 17:27:00,0.74635,0.74635,0.7463,0.7463,1425100020.0
2008-01-23 17:28:00,0.7463,0.74635,0.7462,0.74625,1050100004.0
2008-01-23 17:29:00,0.74625,0.7463,0.7462,0.74625,1796900017.0
2008-01-23 17:30:00,0.7473,0.7474,0.7473,0.7474,1762800009.0
2008-01-23 17:31:00,0.74615,0.7463,0.7461,0.74615,1762800009.0
2008-01-23 17:32:00,0.7472,0.7472,0.7471,0.7471,1224999995.0
2008-01-23 17:33:00,0.74635,0.7464,0.7463,0.7463,1224999995.0
2008-01-23 17:34:00,0.7463,0.7463,0.7461,0.7461,1011600000.0
2008-01-23 17:35:00,0.74615,0.7462,0.746,0.74605,1762199996.0
2008-01-23 17:36:00,0.747,0.7471,0.747,0.7471,1542000013.0
2008-01-23 17:37:00,0.74595,0.74615,0.7459,0.7461,1542000013.0
2008-01-23 17:38:00,0.7461,0.7462,0.7461,0.74615,1042800001.0
2008-01-23 17:39:00,0.74615,0.74635,0.74615,0.7463,241899999.0
2008-01-23 17:40:00,0.7463,0.7464,0.74595,0.74595,348900000.0
2008-01-23 17:41:00,0.74605,0.74615,0.74595,0.746,1002899990.0
2008-01-23 17:42:00,0.7473,0.7475,0.7473,0.7474,1795600018.0
2008-01-23 17:43:00,0.74615,0.74625,0.74595,0.746,1795600018.0
2008-01-23 17:44:00,0.746,0.746,0.74595,0.74595,191800000.0
2008-01-23 17:45:00,0.74595,0.7462,0.74595,0.74615,565900004.0
2008-01-23 17:46:00,0.74615,0.74625,0.74615,0.74615,667800001.0
2008-01-23 17:47:00,0.74615,0.74625,0.7461,0.74615,1323600007.0
2008-01-23 17:48:00,0.7462,0.7463,0.7462,0.74625,290500000.0
2008-01-23 17:49:00,0.74625,0.7463,0.7462,0.7462,832799998.0
2008-01-23 17:50:00,0.7462,0.7464,0.74615,0.7464,1502599995.0
2008-01-23 17:51:00,0.7464,0.7465,0.7463,0.74635,439100004.0
2008-01-23 17:52:00,0.7464,0.7465,0.7463,0.7464,160500000.0
2008-01-23 17:53:00,0.7464,0.7464,0.7461,0.74615,1684299994.0
2008-01-23 17:54:00,0.7467,0.7468,0.7466,0.7467,590900008.0
2008-01-23 17:55:00,0.7468,0.7468,0.7467,0.7467,590900008.0
2008-01-23 17:56:00,0.7461,0.7462,0.74605,0.7462,590900008.0
2008-01-23 17:57:00,0.7462,0.74645,0.74615,0.74645,421200002.0
2008-01-23 17:58:00,0.74645,0.74665,0.74645,0.7465,1993799984.0
2008-01-23 17:59:00,0.7465,0.7467,0.7464,0.7466,143700000.0
2008-01-23 18:00:00,0.7466,0.7467,0.74635,0.7467,685100000.0
2008-01-23 18:01:00,0.74675,0.74675,0.74655,0.7466,64500000.0
2008-01-23 18:02:00,0.7466,0.7466,0.7465,0.74655,64100000.0
2008-01-23 18:03:00,0.74655,0.7467,0.74655,0.74665,58300000.0
2008-01-23 18:04:00,0.74665,0.74675,0.74655,0.74655,616500002.0
2008-01-23 18:05:00,0.74665,0.7467,0.74645,0.7465,1504900000.0
2008-01-23 18:06:00,0.74645,0.7469,0.74645,0.74675,915499995.0
2008-01-23 18:07:00,0.7467,0.7468,0.7467,0.7468,1170900000.0
2008-01-23 18:08:00,0.74705,0.74725,0.747,0.7472,1170900000.0
2008-01-23 18:09:00,0.74725,0.7473,0.74715,0.74725,1069200000.0
2008-01-23 18:10:00,0.74725,0.74725,0.74705,0.7472,842299996.0
2008-01-23 18:11:00,0.7472,0.7473,0.74695,0.7471,1402300013.0
2008-01-23 18:12:00,0.7471,0.7472,0.74705,0.74715,810899978.0
2008-01-23 18:13:00,0.7467,0.7467,0.7465,0.7466,1883899981.0
2008-01-23 18:14:00,0.74715,0.7473,0.74715,0.74715,1883899981.0
2008-01-23 18:15:00,0.74715,0.7474,0.74715,0.74715,1041099994.0
2008-01-23 18:16:00,0.74725,0.7474,0.74715,0.7474,1435799991.0
2008-01-23 18:17:00,0.74735,0.74755,0.74735,0.74745,960200006.0
2008-01-23 18:18:00,0.74745,0.74765,0.74745,0.7476,1398399998.0
2008-01-23 18:19:00,0.7476,0.7476,0.74735,0.7474,1559200011.0
2008-01-23 18:20:00,0.74745,0.74745,0.74725,0.74725,961199999.0
2008-01-23 18:21:00,0.74725,0.7473,0.7471,0.74725,2036000010.0
2008-01-23 18:22:00,0.7473,0.7473,0.74715,0.74715,1201400003.0
2008-01-23 18:23:00,0.7466,0.7466,0.7466,0.7466,2117500013.0
2008-01-23 18:24:00,0.74715,0.74735,0.7471,0.74735,2117500013.0
2008-01-23 18:25:00,0.74735,0.7475,0.74715,0.74725,645200000.0
2008-01-23 18:26:00,0.74725,0.74735,0.74715,0.74735,1228899995.0
2008-01-23 18:27:00,0.74735,0.7475,0.7473,0.7474,1647799986.0
2008-01-23 18:28:00,0.74735,0.7475,0.74735,0.74745,464200003.0
2008-01-23 18:29:00,0.74745,0.7476,0.74735,0.74745,1107200000.0
2008-01-23 18:30:00,0.7474,0.7475,0.74735,0.7474,1119000000.0
2008-01-23 18:31:00,0.74745,0.7475,0.74725,0.7473,1070399998.0
2008-01-23 18:32:00,0.74735,0.74735,0.74715,0.7472,425500000.0
2008-01-23 18:33:00,0.7472,0.7472,0.74705,0.74715,1070400011.0
2008-01-23 18:34:00,0.74715,0.7472,0.74705,0.74715,1030799986.0
2008-01-23 18:35:00,0.74715,0.7472,0.74705,0.74705,871800002.0
2008-01-23 18:36:00,0.7471,0.74715,0.747,0.74705,1168800010.0
2008-01-23 18:37:00,0.74705,0.74715,0.74705,0.74715,141600002.0
2008-01-23 18:38:00,0.74715,0.74715,0.74705,0.7471,944799999.0
2008-01-23 18:39:00,0.7471,0.74735,0.74705,0.7473,575399998.0
2008-01-23 18:40:00,0.7473,0.74735,0.7472,0.7473,813599999.0
2008-01-23 18:41:00,0.74735,0.74755,0.7473,0.74735,1578399998.0
2008-01-23 18:42:00,0.74735,0.7475,0.7473,0.7474,1654399994.0
2008-01-23 18:43:00,0.7474,0.74745,0.74725,0.7473,1754400004.0
2008-01-23 18:44:00,0.7473,0.74745,0.7473,0.74735,968300003.0
2008-01-23 18:45:00,0.7473,0.74745,0.74725,0.7473,1328300006.0
2008-01-23 18:46:00,0.7473,0.74735,0.74725,0.74725,786500006.0
2008-01-23 18:47:00,0.74725,0.7473,0.74715,0.74725,1542400003.0
2008-01-23 18:48:00,0.74725,0.74725,0.74705,0.74705,1071799991.0
2008-01-23 18:49:00,0.74705,0.7471,0.7469,0.74705,1990800021.0
2008-01-23 18:50:00,0.74705,0.7471,0.74685,0.74685,1205999998.0
2008-01-23 18:51:00,0.74685,0.7469,0.74675,0.7469,1669599980.0
2008-01-23 18:52:00,0.7469,0.74695,0.7468,0.7468,826800000.0
2008-01-23 18:53:00,0.74685,0.7469,0.74665,0.74665,948300005.0
2008-01-23 18:54:00,0.74665,0.7468,0.7466,0.74665,1771900013.0
2008-01-23 18:55:00,0.74665,0.7468,0.74655,0.74675,1680300009.0
2008-01-23 18:56:00,0.7467,0.7468,0.7467,0.74675,1085099994.0
2008-01-23 18:57:00,0.74675,0.74675,0.7467,0.7467,1493999997.0
2008-01-23 18:58:00,0.7467,0.74675,0.74645,0.74655,2042400022.0
2008-01-23 18:59:00,0.74655,0.74675,0.7465,0.7467,1366599994.0
2008-01-23 19:00:00,0.7467,0.7468,0.74665,0.74675,976999996.0
2008-01-23 19:01:00,0.7461,0.7462,0.7461,0.7462,1323100000.0
2008-01-23 19:03:00,0.7468,0.74685,0.7467,0.74675,1323100000.0
2008-01-23 19:04:00,0.7462,0.7463,0.7462,0.7462,1538300005.0
2008-01-23 19:05:00,0.74675,0.74685,0.74675,0.74675,1538300005.0
2008-01-23 19:06:00,0.74675,0.7469,0.74675,0.7468,657099994.0
2008-01-23 19:07:00,0.7468,0.7468,0.74675,0.74675,405199998.0
2008-01-23 19:08:00,0.74675,0.7468,0.74665,0.74665,958599998.0
2008-01-23 19:09:00,0.74665,0.74665,0.74655,0.74665,1082599998.0
2008-01-23 19:10:00,0.74665,0.74665,0.74645,0.74655,1443700009.0
2008-01-23 19:11:00,0.7466,0.7467,0.74655,0.74665,1557199990.0
2008-01-23 19:12:00,0.7466,0.74675,0.7466,0.7467,801499995.0
2008-01-23 19:13:00,0.7467,0.7467,0.7465,0.74665,1792600027.0
2008-01-23 19:14:00,0.7466,0.7467,0.74645,0.7465,1151199999.0
2008-01-23 19:15:00,0.7465,0.7466,0.74645,0.74655,1075600000.0
2008-01-23 19:16:00,0.74655,0.74655,0.7465,0.74655,1066300004.0
2008-01-23 19:17:00,0.74655,0.7466,0.74645,0.74655,1817000013.0
2008-01-23 19:18:00,0.74655,0.74665,0.74645,0.7465,1454000005.0
2008-01-23 19:19:00,0.7465,0.74655,0.7464,0.7465,1780500025.0
2008-01-23 19:20:00,0.7465,0.74655,0.74635,0.7465,1640699969.0
2008-01-23 19:21:00,0.7465,0.74655,0.74645,0.74645,1992900018.0
2008-01-23 19:22:00,0.7463,0.7463,0.7462,0.7462,1762799988.0
2008-01-23 19:23:00,0.74655,0.74655,0.7465,0.74655,1762799988.0
2008-01-23 19:24:00,0.74655,0.7466,0.7465,0.74655,1762199978.0
2008-01-23 19:25:00,0.74655,0.7466,0.74655,0.74655,2077999987.0
2008-01-23 19:26:00,0.74655,0.74655,0.7465,0.74655,896299980.0
2008-01-23 19:27:00,0.74655,0.7466,0.74655,0.74655,1924300010.0
2008-01-23 19:28:00,0.74655,0.74655,0.74655,0.74655,1063400018.0
2008-01-23 19:29:00,0.74655,0.74655,0.7465,0.7465,1171100000.0
2008-01-23 19:30:00,0.74655,0.74655,0.7462,0.74625,1265099991.0
2008-01-23 19:31:00,0.74625,0.74625,0.74615,0.74615,590000001.0
2008-01-23 19:32:00,0.74615,0.74625,0.74615,0.74625,289300000.0
2008-01-23 19:33:00,0.74625,0.74635,0.74615,0.74635,374500000.0
2008-01-23 19:34:00,0.74635,0.74635,0.74625,0.74635,647599997.0
2008-01-23 19:35:00,0.74635,0.74645,0.7463,0.74645,561900000.0
2008-01-23 19:36:00,0.74645,0.74655,0.74635,0.74655,1929000004.0
2008-01-23 19:37:00,0.74655,0.74655,0.7464,0.7464,1196400000.0
2008-01-23 19:38:00,0.7464,0.74655,0.7464,0.7464,695300000.0
2008-01-23 19:39:00,0.74645,0.74645,0.74635,0.74635,1247200016.0
2008-01-23 19:40:00,0.74635,0.7464,0.74625,0.7463,1685999994.0
2008-01-23 19:41:00,0.74635,0.74665,0.7463,0.74635,1439900000.0
2008-01-23 19:42:00,0.74635,0.74655,0.74635,0.74645,883800000.0
2008-01-23 19:43:00,0.74645,0.74665,0.74645,0.74655,1864600012.0
2008-01-23 19:44:00,0.74655,0.74675,0.74655,0.7466,930500005.0
2008-01-23 19:45:00,0.7466,0.74665,0.74645,0.74655,1315500002.0
2008-01-23 19:46:00,0.74655,0.74665,0.74645,0.7465,2036500001.0
2008-01-23 19:48:00,0.74645,0.7465,0.74635,0.7464,1900300000.0
2008-01-23 19:49:00,0.7464,0.74655,0.7464,0.74645,1471800009.0
2008-01-23 19:50:00,0.7466,0.7468,0.7466,0.7468,1344699989.0
2008-01-23 19:51:00,0.74625,0.74635,0.74625,0.74625,1344699989.0
2008-01-23 19:52:00,0.7466,0.7467,0.7465,0.7466,1367800002.0
2008-01-23 19:53:00,0.74625,0.74625,0.7461,0.7461,1367800002.0
2008-01-23 19:55:00,0.7466,0.7466,0.7465,0.7465,1025399991.0
2008-01-23 19:56:00,0.74605,0.74625,0.74605,0.74625,1025399991.0
2008-01-23 19:57:00,0.74625,0.74625,0.74615,0.74615,2049200039.0
2008-01-23 19:58:00,0.74615,0.74625,0.74615,0.74615,1091800001.0
2008-01-23 19:59:00,0.74615,0.74625,0.746,0.74605,1869700016.0
2008-01-23 20:00:00,0.7466,0.7466,0.7465,0.7465,1689999996.0
2008-01-23 20:01:00,0.7461,0.7462,0.7461,0.74615,1689999996.0
2008-01-23 20:02:00,0.74615,0.74625,0.74615,0.74625,1664499971.0
2008-01-23 20:03:00,0.74625,0.74635,0.74625,0.74625,573700000.0
2008-01-23 20:04:00,0.74625,0.74635,0.74625,0.74625,1680400005.0
2008-01-23 20:05:00,0.74625,0.74645,0.74625,0.7463,2050600016.0
2008-01-23 20:06:00,0.7463,0.7463,0.74625,0.74625,1596099989.0
2008-01-23 20:08:00,0.74625,0.74635,0.74625,0.74635,1809200014.0
2008-01-23 20:09:00,0.7465,0.7467,0.7465,0.7467,1389799978.0
2008-01-23 20:10:00,0.7466,0.7466,0.7465,0.7465,1389799978.0
2008-01-23 20:11:00,0.7463,0.7463,0.74615,0.74625,1389799978.0
2008-01-23 20:12:00,0.7463,0.7463,0.74615,0.74625,1035799991.0
2008-01-23 20:13:00,0.74625,0.74625,0.746,0.74605,759239997.0
2008-01-23 20:14:00,0.74605,0.74625,0.74605,0.7462,950599997.0
2008-01-23 20:15:00,0.7462,0.74625,0.74615,0.74615,987700005.0
2008-01-23 20:17:00,0.7462,0.74625,0.74615,0.74615,1117899984.0
2008-01-23 20:18:00,0.74615,0.7462,0.74615,0.7462,1169500002.0
2008-01-23 20:19:00,0.7462,0.7462,0.74615,0.74615,588900006.0
2008-01-23 20:20:00,0.74615,0.7462,0.74615,0.7462,665199999.0
2008-01-23 20:21:00,0.7462,0.74625,0.74605,0.74605,1863100002.0
2008-01-23 20:22:00,0.7469,0.7471,0.7469,0.747,1434899998.0
2008-01-23 20:23:00,0.74625,0.74635,0.7462,0.74625,1434899998.0
2008-01-23 20:24:00,0.74625,0.7464,0.74625,0.74635,958300001.0
2008-01-23 20:25:00,0.74635,0.74635,0.74615,0.7463,2118899989.0
2008-01-23 20:26:00,0.7463,0.7463,0.74615,0.74625,1730400011.0
2008-01-23 20:27:00,0.74625,0.7463,0.7462,0.74625,935700013.0
2008-01-23 20:28:00,0.74625,0.74635,0.74615,0.7463,1347299987.0
2008-01-23 20:29:00,0.7463,0.7464,0.74625,0.74635,816200000.0
2008-01-23 20:30:00,0.74635,0.74645,0.7463,0.74635,700400008.0
2008-01-23 20:31:00,0.74635,0.74635,0.7462,0.74635,890899999.0
2008-01-23 20:32:00,0.74635,0.74635,0.74625,0.7463,656899990.0
2008-01-23 20:33:00,0.7463,0.74635,0.7462,0.7463,1827200003.0
2008-01-23 20:34:00,0.74625,0.7463,0.74625,0.7463,1276000011.0
2008-01-23 20:35:00,0.74625,0.7464,0.74625,0.7463,1163600034.0
2008-01-23 20:36:00,0.7463,0.74635,0.7463,0.7463,1776800027.0
2008-01-23 20:37:00,0.7463,0.74635,0.7462,0.7463,1131199982.0
2008-01-23 20:38:00,0.7463,0.7463,0.74625,0.7463,1514400014.0
2008-01-23 20:39:00,0.7463,0.7463,0.7462,0.7463,1150499998.0
2008-01-23 20:40:00,0.7468,0.7469,0.7468,0.7468,1106000012.0
2008-01-23 20:41:00,0.7464,0.7465,0.7464,0.74645,1106000012.0
2008-01-23 20:42:00,0.74645,0.7465,0.74635,0.74635,1365500021.0
2008-01-23 20:43:00,0.74635,0.74645,0.7463,0.7464,1648100020.0
2008-01-23 20:44:00,0.7464,0.7464,0.74635,0.7464,574400009.0
2008-01-23 20:45:00,0.7464,0.7465,0.7462,0.74645,819199998.0
2008-01-23 20:46:00,0.7465,0.7466,0.74645,0.7466,795599999.0
2008-01-23 20:47:00,0.7466,0.7466,0.7466,0.7466,316000000.0
2008-01-23 20:48:00,0.7466,0.7466,0.7465,0.7466,362700000.0
2008-01-23 20:49:00,0.7466,0.7466,0.7465,0.7466,285599998.0
2008-01-23 20:50:00,0.7466,0.74685,0.7465,0.7468,1658900023.0
2008-01-23 20:51:00,0.7468,0.7468,0.7468,0.7468,789399997.0
2008-01-23 20:52:00,0.7468,0.7468,0.7466,0.7466,482400000.0
2008-01-23 20:53:00,0.7466,0.7466,0.7466,0.7466,477599991.0
2008-01-23 20:54:00,0.7466,0.7466,0.7465,0.74655,707700000.0
2008-01-23 20:55:00,0.7466,0.7467,0.74655,0.74655,972099995.0
2008-01-23 20:56:00,0.74655,0.7466,0.7465,0.7465,797200000.0
2008-01-23 20:57:00,0.7465,0.7466,0.74645,0.74645,1328599992.0
2008-01-23 20:58:00,0.7465,0.7465,0.7464,0.7465,1074999999.0
2008-01-23 20:59:00,0.7465,0.74655,0.7464,0.74655,820799980.0
2008-01-23 21:00:00,0.7466,0.7466,0.74655,0.7466,204700000.0
2008-01-23 21:01:00,0.7466,0.7466,0.7465,0.74655,550300000.0
2008-01-23 21:02:00,0.74655,0.7466,0.7465,0.74655,471800002.0
2008-01-23 21:03:00,0.74655,0.74655,0.7465,0.7465,562800003.0
2008-01-23 21:04:00,0.7465,0.74655,0.7464,0.7465,464000000.0
2008-01-23 21:05:00,0.7465,0.7465,0.74635,0.7465,1072599999.0
2008-01-23 21:06:00,0.7465,0.74655,0.7465,0.74655,1374400002.0
2008-01-23 21:07:00,0.74655,0.7466,0.74645,0.74655,1687900018.0
2008-01-23 21:08:00,0.7466,0.7467,0.7466,0.7467,610899998.0
2008-01-23 21:09:00,0.74665,0.7467,0.7465,0.7466,1152399982.0
2008-01-23 21:10:00,0.7474,0.7477,0.7474,0.7477,2038999997.0
2008-01-23 21:11:00,0.7465,0.7465,0.74635,0.7464,2038999997.0
2008-01-23 21:12:00,0.7464,0.7464,0.7463,0.7464,655799994.0
2008-01-23 21:13:00,0.7464,0.7464,0.7462,0.74635,1903200018.0
2008-01-23 21:14:00,0.74635,0.74645,0.74635,0.74645,994600008.0
2008-01-23 21:15:00,0.74645,0.74655,0.7464,0.7464,1483700001.0
2008-01-23 21:16:00,0.7464,0.74655,0.7464,0.7464,1009000019.0
2008-01-23 21:17:00,0.74645,0.7466,0.7464,0.74655,515599997.0
2008-01-23 21:18:00,0.74655,0.74665,0.7465,0.74665,687900000.0
2008-01-23 21:19:00,0.74665,0.7467,0.74645,0.74665,1863799987.0
2008-01-23 21:20:00,0.7475,0.7476,0.7474,0.7476,720700002.0
2008-01-23 21:21:00,0.7467,0.74685,0.74665,0.74685,720700002.0
2008-01-23 21:22:00,0.7475,0.7476,0.7475,0.7475,790099999.0
2008-01-23 21:23:00,0.74695,0.7471,0.74695,0.74705,790099999.0
2008-01-23 21:24:00,0.74705,0.74705,0.74695,0.74695,1582600000.0
2008-01-23 21:25:00,0.7475,0.7476,0.7474,0.7476,1158400008.0
2008-01-23 21:26:00,0.74655,0.74655,0.74635,0.74635,1158400008.0
2008-01-23 21:27:00,0.74635,0.7465,0.7463,0.7464,1307599996.0
2008-01-23 21:28:00,0.7473,0.7473,0.7472,0.7472,2064800010.0
2008-01-23 21:29:00,0.74675,0.74695,0.74665,0.74665,2064800010.0
2008-01-23 21:30:00,0.7473,0.7474,0.7473,0.7474,1331600002.0
2008-01-23 21:31:00,0.7473,0.7474,0.7472,0.7472,1331600002.0
2008-01-23 21:32:00,0.7471,0.7471,0.7471,0.7471,1331600002.0
2008-01-23 21:33:00,0.74645,0.7465,0.74645,0.7465,1331600002.0
2008-01-23 21:34:00,0.7465,0.74655,0.74645,0.74655,979400005.0
2008-01-23 21:35:00,0.74655,0.7466,0.74645,0.7465,1121300005.0
2008-01-23 21:36:00,0.74655,0.74655,0.7465,0.74655,428000000.0
2008-01-23 21:37:00,0.74655,0.7466,0.7465,0.74655,644800000.0
2008-01-23 21:38:00,0.74655,0.74665,0.7465,0.7466,964700001.0
2008-01-23 21:39:00,0.74655,0.7468,0.74655,0.74665,972599999.0
2008-01-23 21:40:00,0.7467,0.74685,0.74665,0.74675,2063099990.0
2008-01-23 21:41:00,0.74675,0.7468,0.74665,0.74675,1268799982.0
2008-01-23 21:42:00,0.74675,0.7468,0.7467,0.74675,1290300003.0
2008-01-23 21:43:00,0.74675,0.7468,0.74675,0.74675,1671099996.0
2008-01-23 21:44:00,0.74675,0.74675,0.74655,0.74665,1419400007.0
2008-01-23 21:45:00,0.74665,0.74675,0.74655,0.74675,998999993.0
2008-01-23 21:46:00,0.74675,0.7469,0.74675,0.74685,285200001.0
2008-01-23 21:47:00,0.74685,0.74685,0.74675,0.74685,619300000.0
2008-01-23 21:48:00,0.74685,0.747,0.7468,0.7469,1300200006.0
2008-01-23 21:49:00,0.7469,0.747,0.74685,0.7469,1501700010.0
2008-01-23 21:50:00,0.7469,0.7469,0.74675,0.7469,568499997.0
2008-01-23 21:51:00,0.7469,0.747,0.74685,0.747,539599998.0
2008-01-23 21:52:00,0.747,0.747,0.74695,0.747,604899991.0
2008-01-23 21:53:00,0.747,0.747,0.74685,0.74685,1235299983.0
2008-01-23 21:54:00,0.74685,0.747,0.74685,0.74695,725000001.0
2008-01-23 21:55:00,0.74695,0.7471,0.7469,0.7471,1177400003.0
2008-01-23 21:56:00,0.7471,0.74725,0.7471,0.74715,1691599987.0
2008-01-23 21:57:00,0.74715,0.74725,0.7471,0.74725,1331400001.0
2008-01-23 21:58:00,0.7473,0.7475,0.74725,0.7473,1168099999.0
2008-01-23 21:59:00,0.7473,0.7474,0.74715,0.7473,1807199999.0
2008-01-23 22:00:00,0.7477,0.7478,0.7477,0.7478,1617799999.0
2008-01-23 22:01:00,0.7472,0.7474,0.74715,0.74725,1617799999.0
2008-01-23 22:02:00,0.74725,0.7475,0.74725,0.7475,797099996.0
2008-01-23 22:03:00,0.7475,0.7477,0.74735,0.7475,1004599998.0
2008-01-23 22:04:00,0.74745,0.7478,0.7474,0.74745,1503800000.0
2008-01-23 22:05:00,0.7475,0.74765,0.7475,0.7475,945600000.0
2008-01-23 22:06:00,0.7475,0.74755,0.7474,0.7474,656800000.0
2008-01-23 22:07:00,0.7474,0.7475,0.74735,0.74745,560200000.0
2008-01-23 22:08:00,0.74745,0.7475,0.74735,0.74735,939100005.0
2008-01-23 22:09:00,0.7474,0.74745,0.74705,0.7473,1052200000.0
2008-01-23 22:10:00,0.7473,0.74775,0.7473,0.74765,1648499990.0
2008-01-23 22:11:00,0.74765,0.7478,0.74755,0.74765,1625600008.0
2008-01-23 22:12:00,0.74765,0.7477,0.74735,0.74735,1745100004.0
2008-01-23 22:13:00,0.74735,0.74755,0.74735,0.7475,1425100002.0
2008-01-23 22:14:00,0.74755,0.7477,0.7474,0.7475,1498400000.0
2008-01-23 22:15:00,0.7475,0.7475,0.74735,0.74745,1205000009.0
2008-01-23 22:16:00,0.74745,0.7477,0.74745,0.7475,1333900004.0
2008-01-23 22:17:00,0.74745,0.74755,0.7474,0.7475,1919299998.0
2008-01-23 22:18:00,0.7475,0.74765,0.7475,0.7476,912500000.0
2008-01-23 22:19:00,0.7476,0.74765,0.7475,0.7476,1321299999.0
2008-01-23 22:20:00,0.7476,0.7476,0.74745,0.7476,1603700010.0
2008-01-23 22:21:00,0.7476,0.7477,0.7475,0.74755,1414800011.0
2008-01-23 22:22:00,0.74755,0.7477,0.74755,0.7476,1611999995.0
2008-01-23 22:23:00,0.7476,0.7476,0.7475,0.74755,2092400000.0
2008-01-23 22:24:00,0.74755,0.7477,0.74745,0.74765,1812400005.0
2008-01-23 22:25:00,0.748,0.748,0.748,0.748,1758699983.0
2008-01-23 22:26:00,0.74755,0.7477,0.74755,0.74755,1758699983.0
2008-01-23 22:27:00,0.74755,0.7477,0.74745,0.74745,723000000.0
2008-01-23 22:28:00,0.7475,0.7475,0.74725,0.7473,1445100011.0
2008-01-23 22:29:00,0.7473,0.7474,0.7472,0.7474,1092000000.0
2008-01-23 22:30:00,0.7474,0.7475,0.74735,0.7474,1415200000.0
2008-01-23 22:31:00,0.7474,0.7474,0.7472,0.7473,1986499995.0
2008-01-23 22:32:00,0.7473,0.7473,0.74715,0.7472,1420200002.0
2008-01-23 22:33:00,0.7472,0.74745,0.7472,0.7474,1465100000.0
2008-01-23 22:34:00,0.7478,0.7478,0.7477,0.7478,1606200000.0
2008-01-23 22:35:00,0.74705,0.74705,0.7468,0.7469,1606200000.0
2008-01-23 22:36:00,0.7469,0.747,0.74675,0.74675,1080500000.0
2008-01-23 22:37:00,0.7477,0.7477,0.7477,0.7477,1185600000.0
2008-01-23 22:38:00,0.74715,0.7472,0.74715,0.74715,1185600000.0
2008-01-23 22:39:00,0.7472,0.7472,0.747,0.7471,1562800000.0
2008-01-23 22:40:00,0.7472,0.74735,0.74715,0.74715,1719100003.0
2008-01-23 22:41:00,0.7472,0.74725,0.7471,0.7472,1688300005.0
2008-01-23 22:43:00,0.74725,0.7474,0.7471,0.7474,1723299991.0
2008-01-23 22:44:00,0.74735,0.7476,0.74725,0.7474,643699999.0
2008-01-23 22:45:00,0.7474,0.7474,0.7473,0.74735,773800000.0
2008-01-23 22:46:00,0.7474,0.7476,0.74735,0.7475,1093700000.0
2008-01-23 22:47:00,0.7475,0.7476,0.7474,0.74745,1194399999.0
2008-01-23 22:48:00,0.74745,0.7476,0.7474,0.74745,1000599999.0
2008-01-23 22:49:00,0.74745,0.7475,0.74735,0.74745,933600006.0
2008-01-23 22:50:00,0.74745,0.74745,0.747,0.74705,1127700002.0
2008-01-23 22:51:00,0.74705,0.74725,0.74705,0.7471,1087800002.0
2008-01-23 22:52:00,0.7471,0.7472,0.74705,0.7472,941099990.0
2008-01-23 22:53:00,0.74715,0.74725,0.74705,0.74725,1137400000.0
2008-01-23 22:54:00,0.74725,0.74725,0.747,0.74715,2008100013.0
2008-01-23 22:55:00,0.74715,0.7472,0.7471,0.7472,923999999.0
2008-01-23 22:56:00,0.7472,0.7474,0.74715,0.74715,997600000.0
2008-01-23 22:57:00,0.74715,0.7474,0.7471,0.74735,1545699996.0
2008-01-23 22:58:00,0.74735,0.7476,0.74725,0.7476,1453999996.0
2008-01-23 22:59:00,0.7476,0.7477,0.74755,0.7477,1312999992.0
2008-01-23 23:00:00,0.7477,0.7478,0.7477,0.74775,661550002.0
2008-01-23 23:01:00,0.74775,0.7478,0.74775,0.74775,585300004.0
2008-01-23 23:02:00,0.74775,0.74775,0.74775,0.74775,9150000.0
2008-01-23 23:03:00,0.74775,0.74775,0.7475,0.7477,308800000.0
2008-01-23 23:04:00,0.7477,0.74775,0.74765,0.7477,920500000.0
2008-01-23 23:05:00,0.7477,0.74785,0.74765,0.7477,910000005.0
2008-01-23 23:06:00,0.7477,0.7479,0.7477,0.7478,855200000.0
2008-01-23 23:07:00,0.7478,0.7479,0.74775,0.7478,1037099999.0
2008-01-23 23:08:00,0.7478,0.748,0.7478,0.7479,923900000.0
2008-01-23 23:09:00,0.74785,0.748,0.7478,0.7478,687700000.0
2008-01-23 23:10:00,0.7478,0.748,0.74775,0.74775,1039400001.0
2008-01-23 23:11:00,0.74775,0.7479,0.74765,0.7478,1015600000.0
2008-01-23 23:12:00,0.7478,0.74785,0.74765,0.74765,292300000.0
2008-01-23 23:13:00,0.74765,0.7478,0.74765,0.7477,721600000.0
2008-01-23 23:14:00,0.7477,0.7477,0.7475,0.74765,488100000.0
2008-01-23 23:15:00,0.74765,0.74775,0.7476,0.74765,737999999.0
2008-01-23 23:16:00,0.7476,0.7478,0.7476,0.7477,550700000.0
2008-01-23 23:17:00,0.7477,0.7478,0.74755,0.7478,680800005.0
2008-01-23 23:18:00,0.7478,0.7478,0.7477,0.7478,588299995.0
2008-01-23 23:19:00,0.7478,0.74785,0.7477,0.74785,390400000.0
2008-01-23 23:20:00,0.74785,0.7479,0.74775,0.74775,622600005.0
2008-01-23 23:21:00,0.7478,0.7479,0.74775,0.7479,958800006.0
2008-01-23 23:22:00,0.7479,0.748,0.74775,0.748,754799995.0
2008-01-23 23:23:00,0.748,0.748,0.7477,0.7479,1038400000.0
2008-01-23 23:24:00,0.7479,0.7479,0.7478,0.7478,999300000.0
2008-01-23 23:25:00,0.7478,0.7479,0.74775,0.74785,1186100005.0
2008-01-23 23:26:00,0.74785,0.7479,0.7478,0.74785,825300000.0
2008-01-23 23:27:00,0.7478,0.74785,0.7477,0.7477,357600000.0
2008-01-23 23:28:00,0.7477,0.74775,0.74765,0.74765,920000018.0
2008-01-23 23:29:00,0.7477,0.74795,0.74765,0.74785,807700013.0
2008-01-23 23:30:00,0.74785,0.74785,0.7477,0.7478,387599993.0
2008-01-23 23:31:00,0.7478,0.7481,0.7478,0.7481,268000000.0
2008-01-23 23:32:00,0.7481,0.7481,0.7478,0.74785,198349999.0
2008-01-23 23:33:00,0.74785,0.74805,0.7478,0.74805,166650000.0
2008-01-23 23:34:00,0.74805,0.74805,0.74765,0.74765,388800003.0
2008-01-23 23:35:00,0.7477,0.74775,0.74765,0.74775,829200016.0
2008-01-23 23:36:00,0.7477,0.74775,0.7476,0.7476,493899998.0
2008-01-23 23:37:00,0.7476,0.74775,0.74755,0.7477,895000000.0
2008-01-23 23:38:00,0.7477,0.7477,0.74765,0.7477,447100000.0
2008-01-23 23:39:00,0.7477,0.7477,0.7476,0.74765,733600000.0
2008-01-23 23:40:00,0.74765,0.74765,0.74755,0.74765,763699993.0
2008-01-23 23:41:00,0.74765,0.7477,0.74755,0.7476,1316599983.0
2008-01-23 23:42:00,0.7476,0.7477,0.74745,0.74765,655499992.0
2008-01-23 23:43:00,0.74765,0.74765,0.7475,0.74755,516699995.0
2008-01-23 23:44:00,0.74755,0.7476,0.7473,0.74745,1124099999.0
2008-01-23 23:45:00,0.7474,0.7476,0.7474,0.74755,1080000002.0
2008-01-23 23:46:00,0.74755,0.74765,0.7475,0.7476,1347499999.0
2008-01-23 23:47:00,0.74765,0.7477,0.74755,0.7476,673300000.0
2008-01-23 23:48:00,0.7477,0.7477,0.74755,0.74765,475699994.0
2008-01-23 23:49:00,0.74765,0.74765,0.7475,0.7475,333600000.0
2008-01-23 23:50:00,0.74755,0.74755,0.74745,0.7475,474700000.0
2008-01-23 23:51:00,0.7475,0.74765,0.7475,0.74765,422500000.0
2008-01-23 23:52:00,0.74765,0.7478,0.7476,0.7478,538200000.0
2008-01-23 23:53:00,0.7478,0.7478,0.74765,0.74775,581999998.0
2008-01-23 23:54:00,0.74775,0.7479,0.74775,0.7479,712600000.0
2008-01-23 23:55:00,0.7478,0.7479,0.74775,0.7479,1220500000.0
2008-01-23 23:56:00,0.7479,0.7479,0.7478,0.74785,1201500000.0
2008-01-23 23:57:00,0.7479,0.7482,0.7478,0.7481,959099994.0
2008-01-23 23:58:00,0.7481,0.7482,0.74805,0.7482,438099999.0
2008-01-23 23:59:00,0.7482,0.7482,0.7479,0.74805,475200000.0
2008-01-24 00:00:00,0.74795,0.74805,0.74775,0.7478,498400000.0
2008-01-24 00:01:00,0.7478,0.74795,0.7478,0.74785,673600000.0
2008-01-24 00:02:00,0.7478,0.748,0.7478,0.74795,790500000.0
2008-01-24 00:03:00,0.74795,0.748,0.7479,0.748,672000000.0
2008-01-24 00:04:00,0.748,0.748,0.748,0.748,448000000.0
2008-01-24 00:05:00,0.7479,0.74815,0.74785,0.7479,750700001.0
2008-01-24 00:06:00,0.7479,0.74815,0.7479,0.7481,826400000.0
2008-01-24 00:07:00,0.7481,0.7483,0.74805,0.7482,610600000.0
2008-01-24 00:08:00,0.7482,0.7483,0.74815,0.7483,673300000.0
2008-01-24 00:09:00,0.7483,0.74845,0.7482,0.7483,635400000.0
2008-01-24 00:10:00,0.74825,0.7485,0.7482,0.7484,617399992.0
2008-01-24 00:11:00,0.7484,0.7485,0.7483,0.7484,736100000.0
2008-01-24 00:12:00,0.7484,0.7485,0.7483,0.7483,482600000.0
2008-01-24 00:13:00,0.7483,0.7484,0.7483,0.74835,344200000.0
2008-01-24 00:14:00,0.7483,0.74835,0.7483,0.7483,92800000.0
2008-01-24 00:15:00,0.7483,0.7484,0.74825,0.7483,453200000.0
2008-01-24 00:16:00,0.74825,0.74835,0.74825,0.7483,284800000.0
2008-01-24 00:17:00,0.7483,0.7483,0.74825,0.74825,354000000.0
2008-01-24 00:18:00,0.74825,0.7483,0.74825,0.74825,198000000.0
2008-01-24 00:19:00,0.7483,0.7483,0.7482,0.7483,293600000.0
2008-01-24 00:20:00,0.7483,0.7483,0.7482,0.7483,248800000.0
2008-01-24 00:21:00,0.7483,0.7483,0.7482,0.7483,309600000.0
2008-01-24 00:22:00,0.7483,0.7483,0.74815,0.74815,267600000.0
2008-01-24 00:23:00,0.74815,0.7483,0.7481,0.7482,252700000.0
2008-01-24 00:24:00,0.7482,0.7483,0.74815,0.7483,243700001.0
2008-01-24 00:25:00,0.7483,0.7483,0.74815,0.74825,475799999.0
2008-01-24 00:26:00,0.7483,0.7483,0.74815,0.7482,477599999.0
2008-01-24 00:27:00,0.7481,0.7483,0.7481,0.7482,500300000.0
2008-01-24 00:28:00,0.7482,0.7483,0.7482,0.7482,468000000.0
2008-01-24 00:29:00,0.7482,0.7483,0.748,0.74815,650600000.0
2008-01-24 00:30:00,0.74815,0.74815,0.74795,0.748,922900000.0
2008-01-24 00:31:00,0.748,0.748,0.74795,0.74795,593200000.0
2008-01-24 00:32:00,0.748,0.748,0.74785,0.748,310800000.0
2008-01-24 00:33:00,0.74795,0.748,0.7478,0.74795,128700000.0
2008-01-24 00:34:00,0.74795,0.7481,0.7479,0.748,659700000.0
2008-01-24 00:35:00,0.748,0.748,0.74785,0.7479,641700000.0
2008-01-24 00:36:00,0.7479,0.7479,0.74785,0.74785,382200000.0
2008-01-24 00:37:00,0.74785,0.7479,0.74775,0.74785,1122899999.0
2008-01-24 00:38:00,0.74785,0.74785,0.7478,0.74785,1004000008.0
2008-01-24 00:39:00,0.74785,0.7479,0.7478,0.7479,681600000.0
2008-01-24 00:40:00,0.7479,0.7479,0.74765,0.74785,385100000.0
2008-01-24 00:41:00,0.74785,0.74785,0.74765,0.74775,533399992.0
2008-01-24 00:42:00,0.74775,0.7478,0.74765,0.74775,456299995.0
2008-01-24 00:43:00,0.74775,0.7478,0.74765,0.74775,563299994.0
2008-01-24 00:44:00,0.74775,0.74775,0.7477,0.7477,642600000.0
2008-01-24 00:45:00,0.7477,0.74775,0.7476,0.7477,565099997.0
2008-01-24 00:46:00,0.7477,0.7477,0.74755,0.74765,584499999.0
2008-01-24 00:47:00,0.74765,0.74785,0.74755,0.7478,579699998.0
2008-01-24 00:48:00,0.7478,0.7478,0.7478,0.7478,45900000.0
2008-01-24 00:49:00,0.7478,0.7478,0.74765,0.74775,502100000.0
2008-01-24 00:50:00,0.74775,0.74775,0.74725,0.7475,1267899995.0
2008-01-24 00:51:00,0.7474,0.74765,0.7474,0.7476,954499987.0
2008-01-24 00:52:00,0.7476,0.7477,0.7475,0.7476,831899998.0
2008-01-24 00:53:00,0.7476,0.74775,0.7476,0.74775,528600002.0
2008-01-24 00:54:00,0.74775,0.74785,0.74765,0.7478,338400006.0
2008-01-24 00:55:00,0.7478,0.74785,0.74765,0.7478,251500005.0
2008-01-24 00:56:00,0.7478,0.7478,0.7476,0.7478,332100000.0
2008-01-24 00:57:00,0.7478,0.7478,0.7475,0.7475,421600004.0
2008-01-24 00:58:00,0.74755,0.7477,0.7475,0.7477,402499994.0
2008-01-24 00:59:00,0.7477,0.74775,0.7477,0.74775,55600000.0
2008-01-24 01:00:00,0.74775,0.74775,0.7476,0.7476,384900000.0
2008-01-24 01:01:00,0.74755,0.74765,0.7475,0.7476,807699984.0
2008-01-24 01:02:00,0.7476,0.74785,0.7476,0.7478,402699994.0
2008-01-24 01:03:00,0.7478,0.74785,0.7476,0.74785,116400000.0
2008-01-24 01:04:00,0.74785,0.7479,0.7477,0.7479,290999996.0
2008-01-24 01:05:00,0.7479,0.74795,0.7478,0.74785,289600000.0
2008-01-24 01:06:00,0.7478,0.74795,0.7478,0.7479,317000000.0
2008-01-24 01:07:00,0.74785,0.7479,0.7477,0.74775,623400000.0
2008-01-24 01:08:00,0.7479,0.74795,0.74775,0.74775,505100000.0
2008-01-24 01:09:00,0.74775,0.7479,0.74775,0.7479,324999997.0
2008-01-24 01:10:00,0.7479,0.7479,0.7478,0.7478,258400000.0
2008-01-24 01:11:00,0.7477,0.74785,0.7475,0.7477,977699996.0
2008-01-24 01:12:00,0.7477,0.74785,0.7475,0.7477,732899996.0
2008-01-24 01:13:00,0.7477,0.74785,0.7475,0.74755,793700006.0
2008-01-24 01:14:00,0.74755,0.7478,0.7475,0.7476,779000000.0
2008-01-24 01:15:00,0.7476,0.74765,0.74755,0.7476,323699997.0
2008-01-24 01:16:00,0.7476,0.7476,0.74745,0.74745,717300000.0
2008-01-24 01:17:00,0.74745,0.7477,0.74745,0.7475,656200000.0
2008-01-24 01:18:00,0.7475,0.74755,0.74745,0.7475,892000003.0
2008-01-24 01:19:00,0.7475,0.7476,0.74745,0.74755,484700000.0
2008-01-24 01:20:00,0.74755,0.7476,0.74745,0.7476,297400000.0
2008-01-24 01:21:00,0.74755,0.7476,0.74745,0.74745,552700000.0
2008-01-24 01:22:00,0.74745,0.7476,0.74745,0.7475,755400000.0
2008-01-24 01:23:00,0.7475,0.74755,0.7474,0.74745,484899995.0
2008-01-24 01:24:00,0.74745,0.7476,0.74745,0.7475,690500001.0
2008-01-24 01:25:00,0.74745,0.7476,0.7474,0.7475,799900000.0
2008-01-24 01:26:00,0.7475,0.7477,0.7475,0.7477,525400000.0
2008-01-24 01:27:00,0.7477,0.7477,0.7476,0.7476,319000000.0
2008-01-24 01:28:00,0.7476,0.7476,0.74755,0.7476,386300000.0
2008-01-24 01:29:00,0.74755,0.7476,0.7475,0.7475,455600000.0
2008-01-24 01:30:00,0.7475,0.7475,0.74735,0.74745,398000000.0
2008-01-24 01:31:00,0.74745,0.7476,0.7473,0.7476,226700000.0
2008-01-24 01:32:00,0.7476,0.7476,0.7475,0.74755,1172800013.0
2008-01-24 01:33:00,0.74755,0.74755,0.74745,0.7475,1173800000.0
2008-01-24 01:34:00,0.7475,0.7476,0.74735,0.7476,473500005.0
2008-01-24 01:35:00,0.7476,0.7476,0.74735,0.74755,402400000.0
2008-01-24 01:36:00,0.7476,0.7476,0.7474,0.74755,387400000.0
2008-01-24 01:37:00,0.74755,0.74755,0.74745,0.7475,658200000.0
2008-01-24 01:38:00,0.7475,0.7475,0.7474,0.74745,392499999.0
2008-01-24 01:39:00,0.74745,0.7476,0.7474,0.74745,228000000.0
2008-01-24 01:40:00,0.74745,0.7475,0.7473,0.7475,312100001.0
2008-01-24 01:41:00,0.7475,0.7475,0.7472,0.74745,416399982.0
2008-01-24 01:42:00,0.7475,0.7475,0.74745,0.7475,409500010.0
2008-01-24 01:43:00,0.7475,0.7475,0.7474,0.7475,265900002.0
2008-01-24 01:44:00,0.7475,0.7475,0.74735,0.74745,177000000.0
2008-01-24 01:45:00,0.7475,0.7475,0.7473,0.74745,146199998.0
2008-01-24 01:46:00,0.74745,0.7475,0.7474,0.7475,242500000.0
2008-01-24 01:47:00,0.74745,0.74755,0.7474,0.7475,759500013.0
2008-01-24 01:48:00,0.7475,0.74755,0.7474,0.7475,475800009.0
2008-01-24 01:49:00,0.7475,0.7475,0.74735,0.74745,479500003.0
2008-01-24 01:50:00,0.74745,0.74745,0.74735,0.74745,623900004.0
2008-01-24 01:51:00,0.74745,0.7475,0.74745,0.7475,493600000.0
2008-01-24 01:52:00,0.7475,0.74765,0.74745,0.7476,537500009.0
2008-01-24 01:53:00,0.7476,0.7477,0.7476,0.7477,591400000.0
2008-01-24 01:54:00,0.7477,0.7477,0.74755,0.7477,307800000.0
2008-01-24 01:55:00,0.7477,0.7477,0.7475,0.74755,561700000.0
2008-01-24 01:56:00,0.7476,0.7477,0.74755,0.7476,315700000.0
2008-01-24 01:57:00,0.7476,0.7477,0.7475,0.7475,886300008.0
2008-01-24 01:58:00,0.7475,0.7476,0.74745,0.7475,961500010.0
2008-01-24 01:59:00,0.7475,0.7475,0.74735,0.74735,112500000.0
2008-01-24 02:00:00,0.7473,0.7475,0.7473,0.74745,840600017.0
2008-01-24 02:01:00,0.74745,0.7475,0.7474,0.7475,421799995.0
2008-01-24 02:02:00,0.7475,0.7475,0.74745,0.7475,314200005.0
2008-01-24 02:03:00,0.7475,0.7475,0.7475,0.7475,214400000.0
2008-01-24 02:04:00,0.7475,0.7475,0.7475,0.7475,665800000.0
2008-01-24 02:05:00,0.7475,0.7475,0.74745,0.7475,591200000.0
2008-01-24 02:06:00,0.7475,0.7475,0.7472,0.74725,711799997.0
2008-01-24 02:07:00,0.74735,0.7475,0.74725,0.7474,403400000.0
2008-01-24 02:08:00,0.7474,0.74755,0.7474,0.74745,389100000.0
2008-01-24 02:09:00,0.74745,0.74745,0.7472,0.7472,1237299999.0
2008-01-24 02:10:00,0.7472,0.7473,0.7472,0.74725,1721899979.0
2008-01-24 02:11:00,0.7473,0.74735,0.7472,0.7473,1885299994.0
2008-01-24 02:12:00,0.7473,0.7473,0.7472,0.7473,1438900010.0
2008-01-24 02:13:00,0.7473,0.7473,0.7473,0.7473,924600000.0
2008-01-24 02:14:00,0.7473,0.7473,0.7473,0.7473,634400000.0
2008-01-24 02:15:00,0.7473,0.7473,0.7472,0.7472,794000000.0
2008-01-24 02:16:00,0.7472,0.7473,0.74705,0.74725,668100010.0
2008-01-24 02:17:00,0.74725,0.74725,0.7472,0.74725,603700004.0
2008-01-24 02:18:00,0.74725,0.74725,0.747,0.7472,980300001.0
2008-01-24 02:19:00,0.7472,0.7472,0.7471,0.7472,78000000.0
2008-01-24 02:20:00,0.7472,0.7472,0.74705,0.74705,501600000.0
2008-01-24 02:21:00,0.74705,0.74725,0.74705,0.7471,560100000.0
2008-01-24 02:22:00,0.7471,0.74715,0.74705,0.7471,633500002.0
2008-01-24 02:23:00,0.7471,0.7472,0.74705,0.7472,540500010.0
2008-01-24 02:24:00,0.7472,0.7472,0.74715,0.74715,47600000.0
2008-01-24 02:25:00,0.74715,0.7472,0.7471,0.7471,527500002.0
2008-01-24 02:26:00,0.74705,0.7472,0.74705,0.74715,828900001.0
2008-01-24 02:27:00,0.74715,0.74725,0.74715,0.7472,918800000.0
2008-01-24 02:28:00,0.7472,0.74725,0.74715,0.7472,1210400014.0
2008-01-24 02:29:00,0.7472,0.7472,0.74715,0.7472,1184100028.0
2008-01-24 02:30:00,0.7472,0.74725,0.74715,0.7472,1129400003.0
2008-01-24 02:31:00,0.7472,0.7472,0.74715,0.7472,872000001.0
2008-01-24 02:32:00,0.7472,0.74725,0.7471,0.7472,1060500004.0
2008-01-24 02:33:00,0.7472,0.74725,0.7472,0.7472,329900000.0
2008-01-24 02:34:00,0.7472,0.7473,0.7472,0.7473,678600011.0
2008-01-24 02:35:00,0.7473,0.7473,0.74725,0.7473,906600005.0
2008-01-24 02:36:00,0.7473,0.74735,0.7472,0.7473,1249300000.0
2008-01-24 02:37:00,0.7473,0.74735,0.74725,0.74735,1096600001.0
2008-01-24 02:38:00,0.74735,0.74735,0.7472,0.7472,427100009.0
2008-01-24 02:39:00,0.74725,0.7473,0.7472,0.7473,815700009.0
2008-01-24 02:40:00,0.7473,0.74735,0.74725,0.74725,238500000.0
2008-01-24 02:41:00,0.7473,0.7473,0.7472,0.7473,230300001.0
2008-01-24 02:42:00,0.7473,0.7473,0.7472,0.7472,359300000.0
2008-01-24 02:43:00,0.7472,0.74725,0.7472,0.74725,509000000.0
2008-01-24 02:44:00,0.74725,0.74745,0.74725,0.7473,917099986.0
2008-01-24 02:45:00,0.7473,0.7473,0.74725,0.7473,404800000.0
2008-01-24 02:46:00,0.7473,0.7473,0.7471,0.74725,378999999.0
2008-01-24 02:47:00,0.7473,0.7473,0.74715,0.7472,1515599997.0
2008-01-24 02:48:00,0.7472,0.7473,0.7472,0.7473,1143000001.0
2008-01-24 02:49:00,0.7473,0.74735,0.74715,0.7473,519000000.0
2008-01-24 02:50:00,0.7473,0.74755,0.74725,0.74755,1410700005.0
2008-01-24 02:51:00,0.74755,0.74755,0.7474,0.7474,677000000.0
2008-01-24 02:52:00,0.7474,0.74745,0.7474,0.74745,613700000.0
2008-01-24 02:53:00,0.74745,0.74765,0.7474,0.74765,726699999.0
2008-01-24 02:54:00,0.7476,0.74765,0.74755,0.74755,1085099999.0
2008-01-24 02:55:00,0.7476,0.74765,0.74745,0.7475,1452800009.0
2008-01-24 02:56:00,0.74755,0.7476,0.7475,0.7476,1356900001.0
2008-01-24 02:57:00,0.7476,0.7476,0.74735,0.7476,643600017.0
2008-01-24 02:58:00,0.7476,0.74775,0.7474,0.7476,1450400006.0
2008-01-24 02:59:00,0.7476,0.74765,0.7472,0.7473,1510500000.0
2008-01-24 03:00:00,0.7473,0.74735,0.74715,0.74725,1326399998.0
2008-01-24 03:01:00,0.74725,0.74725,0.7471,0.7472,1122800000.0
2008-01-24 03:02:00,0.7472,0.74725,0.7472,0.7472,684600000.0
2008-01-24 03:03:00,0.7472,0.7473,0.74715,0.7473,1083100011.0
2008-01-24 03:04:00,0.7473,0.7473,0.7473,0.7473,925200000.0
2008-01-24 03:05:00,0.7473,0.7474,0.7473,0.7473,1087800000.0
2008-01-24 03:06:00,0.74735,0.74745,0.7473,0.7474,897400000.0
2008-01-24 03:07:00,0.7474,0.7476,0.7474,0.74745,1066100001.0
2008-01-24 03:08:00,0.74745,0.74745,0.7473,0.7473,1537500000.0
2008-01-24 03:09:00,0.7473,0.74735,0.74725,0.74725,984099983.0
2008-01-24 03:10:00,0.74725,0.7474,0.74725,0.7474,1216100000.0
2008-01-24 03:11:00,0.7474,0.7474,0.7473,0.7473,520600008.0
2008-01-24 03:12:00,0.7473,0.7474,0.7472,0.74735,114100000.0
2008-01-24 03:13:00,0.74735,0.7474,0.74735,0.74735,27600000.0
2008-01-24 03:14:00,0.74735,0.74745,0.74735,0.74745,148300000.0
2008-01-24 03:15:00,0.74745,0.74745,0.74735,0.7474,1673800009.0
2008-01-24 03:16:00,0.74745,0.7476,0.7474,0.7475,1934700002.0
2008-01-24 03:17:00,0.7475,0.7476,0.74745,0.7475,961900003.0
2008-01-24 03:18:00,0.7475,0.74755,0.7474,0.74755,1363899991.0
2008-01-24 03:19:00,0.74755,0.7476,0.7475,0.74755,932000001.0
2008-01-24 03:20:00,0.7475,0.7476,0.7475,0.74755,1548199995.0
2008-01-24 03:21:00,0.7475,0.7478,0.7475,0.7478,898100012.0
2008-01-24 03:22:00,0.7478,0.7478,0.74765,0.74765,374100000.0
2008-01-24 03:23:00,0.7477,0.7477,0.74755,0.7476,480900003.0
2008-01-24 03:24:00,0.7476,0.7478,0.74745,0.7475,1538300034.0
2008-01-24 03:25:00,0.7475,0.74755,0.74745,0.7475,1932300051.0
2008-01-24 03:26:00,0.7475,0.74765,0.74745,0.7475,1117800000.0
2008-01-24 03:27:00,0.7475,0.74765,0.7475,0.74765,1913700023.0
2008-01-24 03:28:00,0.74765,0.74765,0.74755,0.74755,494000008.0
2008-01-24 03:29:00,0.74755,0.74765,0.74755,0.7476,1280400014.0
2008-01-24 03:30:00,0.7476,0.7477,0.74755,0.74765,1262100003.0
2008-01-24 03:31:00,0.74755,0.74785,0.74755,0.74785,888799985.0
2008-01-24 03:32:00,0.74785,0.74785,0.74765,0.74765,547700006.0
2008-01-24 03:33:00,0.74765,0.7477,0.74765,0.74765,247800002.0
2008-01-24 03:34:00,0.74765,0.74775,0.74765,0.74765,99000000.0
2008-01-24 03:35:00,0.74765,0.7477,0.7476,0.7477,806800010.0
2008-01-24 03:36:00,0.7477,0.7477,0.74765,0.74765,180400000.0
2008-01-24 03:37:00,0.74765,0.7479,0.74765,0.74785,847199998.0
2008-01-24 03:38:00,0.74785,0.74785,0.7477,0.74775,711500008.0
2008-01-24 03:39:00,0.7478,0.74785,0.74775,0.74785,425000000.0
2008-01-24 03:40:00,0.74785,0.74785,0.74765,0.74785,63000000.0
2008-01-24 03:41:00,0.74785,0.74785,0.74765,0.7478,338200000.0
2008-01-24 03:42:00,0.74785,0.7479,0.74775,0.74785,1953500011.0
2008-01-24 03:43:00,0.7479,0.7479,0.74775,0.74785,221499998.0
2008-01-24 03:44:00,0.74775,0.74785,0.74775,0.74785,556900000.0
2008-01-24 03:45:00,0.74785,0.74785,0.7478,0.7478,157900000.0
2008-01-24 03:46:00,0.7478,0.7478,0.74775,0.74775,510800000.0
2008-01-24 03:47:00,0.7478,0.74785,0.74775,0.74785,313500000.0
2008-01-24 03:48:00,0.74785,0.7479,0.7477,0.7478,1380400012.0
2008-01-24 03:49:00,0.7478,0.74785,0.74775,0.74785,827400000.0
2008-01-24 03:50:00,0.74785,0.74785,0.74775,0.7478,671900002.0
2008-01-24 03:51:00,0.74785,0.74785,0.74775,0.74785,299999999.0
2008-01-24 03:52:00,0.74785,0.74785,0.74775,0.74775,427700000.0
2008-01-24 03:53:00,0.74775,0.7478,0.7477,0.7477,904100008.0
2008-01-24 03:54:00,0.74775,0.7478,0.7477,0.7477,479600006.0
2008-01-24 03:55:00,0.7477,0.74775,0.7477,0.74775,310500001.0
2008-01-24 03:56:00,0.74775,0.74775,0.74765,0.74775,133800000.0
2008-01-24 03:57:00,0.74775,0.74775,0.74765,0.74775,210900000.0
2008-01-24 03:58:00,0.74775,0.74795,0.74775,0.74785,524699998.0
2008-01-24 03:59:00,0.74785,0.74785,0.74775,0.7478,335000000.0
2008-01-24 04:00:00,0.7478,0.7478,0.74765,0.7478,231199999.0
2008-01-24 04:01:00,0.7478,0.74785,0.74775,0.74785,71100001.0
2008-01-24 04:02:00,0.74785,0.74785,0.7477,0.74775,467699989.0
2008-01-24 04:03:00,0.7478,0.7479,0.74775,0.74785,253300001.0
2008-01-24 04:04:00,0.74785,0.7481,0.74785,0.74805,155699998.0
2008-01-24 04:05:00,0.7481,0.7481,0.74795,0.748,541000002.0
2008-01-24 04:06:00,0.74795,0.74805,0.7478,0.748,260999998.0
2008-01-24 04:07:00,0.748,0.7481,0.74795,0.74805,94800000.0
2008-01-24 04:08:00,0.74805,0.74805,0.74795,0.748,166099999.0
2008-01-24 04:09:00,0.748,0.748,0.7479,0.74795,584900005.0
2008-01-24 04:10:00,0.748,0.748,0.74795,0.748,112400000.0
2008-01-24 04:11:00,0.748,0.748,0.7478,0.74785,649700005.0
2008-01-24 04:12:00,0.74785,0.7479,0.74775,0.7479,402400006.0
2008-01-24 04:13:00,0.7479,0.748,0.74785,0.74795,737900001.0
2008-01-24 04:14:00,0.74795,0.74795,0.74785,0.74795,257200000.0
2008-01-24 04:15:00,0.74795,0.74795,0.74775,0.7479,606000002.0
2008-01-24 04:16:00,0.7479,0.748,0.74785,0.748,650500005.0
2008-01-24 04:17:00,0.748,0.7482,0.748,0.74805,1052600006.0
2008-01-24 04:18:00,0.74805,0.7481,0.7479,0.74805,223600000.0
2008-01-24 04:19:00,0.74805,0.7481,0.74805,0.7481,23100000.0
2008-01-24 04:20:00,0.7481,0.7482,0.7479,0.74815,947400001.0
2008-01-24 04:21:00,0.74805,0.7482,0.74805,0.7482,861300015.0
2008-01-24 04:22:00,0.7482,0.7483,0.7481,0.74825,466100011.0
2008-01-24 04:23:00,0.74825,0.7484,0.74825,0.74835,647699995.0
2008-01-24 04:24:00,0.7483,0.74845,0.7483,0.74845,714299996.0
2008-01-24 04:25:00,0.7484,0.74845,0.7483,0.74835,721699997.0
2008-01-24 04:26:00,0.74835,0.74845,0.74835,0.7484,41700000.0
2008-01-24 04:27:00,0.7484,0.74845,0.7484,0.7484,30900000.0
2008-01-24 04:28:00,0.7484,0.74875,0.7484,0.7487,724300015.0
2008-01-24 04:29:00,0.7484,0.7485,0.7484,0.7484,1246799998.0
2008-01-24 04:30:00,0.7487,0.74895,0.7487,0.7488,1246799998.0
2008-01-24 04:31:00,0.7488,0.74885,0.74875,0.74875,851599987.0
2008-01-24 04:32:00,0.7488,0.74885,0.74875,0.7488,279100000.0
2008-01-24 04:33:00,0.7488,0.74885,0.74875,0.7488,80900000.0
2008-01-24 04:34:00,0.7488,0.74885,0.7488,0.7488,66400000.0
2008-01-24 04:35:00,0.7488,0.7488,0.74875,0.7488,406100000.0
2008-01-24 04:36:00,0.7488,0.74885,0.74865,0.74875,502800004.0
2008-01-24 04:37:00,0.74875,0.7489,0.74875,0.7488,400500003.0
2008-01-24 04:38:00,0.74885,0.74885,0.74865,0.74875,825800010.0
2008-01-24 04:39:00,0.74875,0.74875,0.74865,0.74865,1295100000.0
2008-01-24 04:40:00,0.7487,0.7488,0.7486,0.74865,1173900016.0
2008-01-24 04:41:00,0.74865,0.74865,0.7484,0.7486,851199995.0
2008-01-24 04:42:00,0.7486,0.7486,0.74835,0.74845,1358100026.0
2008-01-24 04:43:00,0.74845,0.7486,0.7484,0.74855,1061400012.0
2008-01-24 04:44:00,0.74855,0.74865,0.7484,0.7484,1076799998.0
2008-01-24 04:45:00,0.74845,0.74845,0.74835,0.74845,388900013.0
2008-01-24 04:46:00,0.74845,0.74845,0.7483,0.74835,728499998.0
2008-01-24 04:47:00,0.74835,0.7485,0.7483,0.7483,584599994.0
2008-01-24 04:48:00,0.74835,0.7484,0.74825,0.74835,990899985.0
2008-01-24 04:49:00,0.74835,0.74855,0.7482,0.7483,1483599996.0
2008-01-24 04:50:00,0.7483,0.7483,0.74815,0.7482,515000000.0
2008-01-24 04:51:00,0.7482,0.74825,0.74815,0.74825,941000003.0
2008-01-24 04:52:00,0.74825,0.7483,0.74815,0.74825,1348599992.0
2008-01-24 04:53:00,0.74825,0.7483,0.74815,0.7482,1060999996.0
2008-01-24 04:54:00,0.7482,0.7483,0.74815,0.74825,1411899961.0
2008-01-24 04:55:00,0.7482,0.7483,0.7482,0.74825,775000005.0
2008-01-24 04:56:00,0.74825,0.7483,0.7482,0.74825,648100003.0
2008-01-24 04:57:00,0.74825,0.74825,0.7481,0.74815,325900001.0
2008-01-24 04:58:00,0.7482,0.7482,0.74795,0.74795,1573699992.0
2008-01-24 04:59:00,0.74795,0.74805,0.74795,0.74805,786700002.0
2008-01-24 05:00:00,0.74805,0.74815,0.74805,0.74815,451600002.0
2008-01-24 05:01:00,0.74815,0.7482,0.74815,0.74815,391500000.0
2008-01-24 05:02:00,0.7482,0.7483,0.7481,0.74825,126400000.0
2008-01-24 05:03:00,0.7483,0.7483,0.74825,0.74825,17400000.0
2008-01-24 05:04:00,0.7482,0.7483,0.7481,0.74825,82099998.0
2008-01-24 05:05:00,0.74825,0.74835,0.74815,0.74825,61900001.0
2008-01-24 05:06:00,0.7483,0.74835,0.74815,0.7483,240399999.0
2008-01-24 05:07:00,0.7483,0.7484,0.7483,0.7483,168400000.0
2008-01-24 05:08:00,0.7483,0.74835,0.74825,0.74835,88800000.0
2008-01-24 05:09:00,0.74835,0.74835,0.7483,0.74835,85400000.0
2008-01-24 05:10:00,0.74835,0.74835,0.74815,0.7483,575699993.0
2008-01-24 05:11:00,0.7483,0.74835,0.7483,0.7483,219300000.0
2008-01-24 05:12:00,0.7483,0.74835,0.74815,0.74835,303200000.0
2008-01-24 05:13:00,0.7483,0.74835,0.7483,0.7483,203000000.0
2008-01-24 05:14:00,0.7483,0.7484,0.74825,0.74835,481300005.0
2008-01-24 05:15:00,0.74825,0.74835,0.7482,0.7483,262300003.0
2008-01-24 05:16:00,0.7483,0.7485,0.7483,0.7484,315900000.0
2008-01-24 05:17:00,0.7484,0.7484,0.74825,0.7483,523899988.0
2008-01-24 05:18:00,0.7483,0.7484,0.74815,0.7484,362400000.0
2008-01-24 05:19:00,0.7484,0.74855,0.74835,0.7485,489700006.0
2008-01-24 05:20:00,0.7485,0.74855,0.7483,0.74845,743100024.0
2008-01-24 05:21:00,0.74845,0.74855,0.74845,0.7485,597100004.0
2008-01-24 05:22:00,0.7485,0.74855,0.74845,0.74845,530999996.0
2008-01-24 05:23:00,0.74855,0.74855,0.7484,0.74845,426099998.0
2008-01-24 05:24:00,0.74845,0.74845,0.74845,0.74845,499600008.0
2008-01-24 05:25:00,0.74845,0.74845,0.74825,0.74825,119500000.0
2008-01-24 05:26:00,0.74825,0.74835,0.7482,0.7483,205699996.0
2008-01-24 05:27:00,0.7483,0.7484,0.74815,0.7484,336700000.0
2008-01-24 05:28:00,0.74835,0.74845,0.74835,0.74845,678500011.0
2008-01-24 05:29:00,0.7484,0.7485,0.7484,0.74845,669099995.0
2008-01-24 05:30:00,0.74845,0.7485,0.74845,0.74845,352100000.0
2008-01-24 05:31:00,0.74845,0.7485,0.7483,0.7484,921199996.0
2008-01-24 05:32:00,0.7484,0.7485,0.74835,0.74835,474200004.0
2008-01-24 05:33:00,0.74845,0.74845,0.7483,0.7484,345900000.0
2008-01-24 05:34:00,0.7484,0.7485,0.74835,0.7485,744799995.0
2008-01-24 05:35:00,0.7485,0.7485,0.7483,0.74845,411899996.0
2008-01-24 05:36:00,0.7484,0.7485,0.7484,0.74845,535500000.0
2008-01-24 05:37:00,0.74845,0.74845,0.74825,0.74835,702100001.0
2008-01-24 05:38:00,0.74835,0.7484,0.7483,0.7483,246000000.0
2008-01-24 05:39:00,0.7483,0.7483,0.74815,0.7483,519200005.0
2008-01-24 05:40:00,0.7483,0.7483,0.74825,0.74825,445900000.0
2008-01-24 05:41:00,0.74825,0.7483,0.74815,0.74815,626400000.0
2008-01-24 05:42:00,0.74815,0.74835,0.74815,0.7483,40500000.0
2008-01-24 05:43:00,0.7483,0.74835,0.74815,0.74835,163300000.0
2008-01-24 05:44:00,0.74825,0.74835,0.74825,0.74835,252900000.0
2008-01-24 05:45:00,0.74835,0.74835,0.7483,0.7483,98400000.0
2008-01-24 05:46:00,0.7483,0.74835,0.7482,0.74835,190500000.0
2008-01-24 05:47:00,0.74835,0.74835,0.74825,0.74825,498000000.0
2008-01-24 05:48:00,0.74825,0.74825,0.74815,0.74815,184800000.0
2008-01-24 05:49:00,0.74815,0.7482,0.74805,0.7482,252600006.0
2008-01-24 05:50:00,0.7482,0.74825,0.7481,0.7482,41100000.0
2008-01-24 05:51:00,0.7482,0.7482,0.7481,0.7481,61600000.0
2008-01-24 05:52:00,0.74815,0.7482,0.74815,0.7482,79800000.0
2008-01-24 05:53:00,0.7482,0.7482,0.7482,0.7482,71200000.0
2008-01-24 05:54:00,0.7482,0.7482,0.7482,0.7482,43400000.0
2008-01-24 05:55:00,0.7482,0.7482,0.74815,0.7482,48400000.0
2008-01-24 05:56:00,0.7482,0.74825,0.74815,0.7482,115300000.0
2008-01-24 05:57:00,0.7482,0.7483,0.7482,0.7483,116800000.0
2008-01-24 05:58:00,0.74825,0.74825,0.74805,0.7482,203300004.0
2008-01-24 05:59:00,0.7481,0.7482,0.74805,0.74805,85100000.0
2008-01-24 06:00:00,0.74805,0.7482,0.74795,0.7482,80600000.0
2008-01-24 06:01:00,0.7482,0.7482,0.748,0.7482,248500000.0
2008-01-24 06:02:00,0.74815,0.7482,0.74805,0.74815,200000000.0
2008-01-24 06:03:00,0.74815,0.7482,0.748,0.74805,344900001.0
2008-01-24 06:04:00,0.7481,0.7482,0.74805,0.7482,131599996.0
2008-01-24 06:05:00,0.7482,0.7482,0.74805,0.7482,98300000.0
2008-01-24 06:06:00,0.7481,0.7482,0.74795,0.74815,164800000.0
2008-01-24 06:07:00,0.74815,0.74825,0.74805,0.7481,462799999.0
2008-01-24 06:08:00,0.7481,0.7482,0.7481,0.7481,164500000.0
2008-01-24 06:09:00,0.74805,0.74815,0.74795,0.74795,497700005.0
2008-01-24 06:10:00,0.74795,0.74815,0.74795,0.74815,534400000.0
2008-01-24 06:11:00,0.74815,0.74815,0.74795,0.748,300899999.0
2008-01-24 06:12:00,0.748,0.74805,0.74795,0.74795,167200000.0
2008-01-24 06:13:00,0.74795,0.748,0.74795,0.748,229000000.0
2008-01-24 06:14:00,0.748,0.74805,0.74795,0.748,209800000.0
2008-01-24 06:15:00,0.748,0.748,0.7479,0.748,136800000.0
2008-01-24 06:16:00,0.748,0.748,0.748,0.748,55000000.0
2008-01-24 06:17:00,0.748,0.748,0.74795,0.74795,91600000.0
2008-01-24 06:18:00,0.74795,0.7481,0.74785,0.748,158000000.0
2008-01-24 06:19:00,0.748,0.748,0.74795,0.748,58900000.0
2008-01-24 06:20:00,0.748,0.748,0.74795,0.748,69600000.0
2008-01-24 06:21:00,0.74795,0.748,0.74795,0.74795,190500000.0
2008-01-24 06:22:00,0.74795,0.748,0.74785,0.74795,879699992.0
2008-01-24 06:23:00,0.74795,0.748,0.7479,0.74795,146300000.0
2008-01-24 06:24:00,0.74795,0.74795,0.74775,0.74795,120200000.0
2008-01-24 06:25:00,0.74795,0.74795,0.74775,0.74795,165700000.0
2008-01-24 06:26:00,0.74795,0.74805,0.74795,0.74795,92000000.0
2008-01-24 06:27:00,0.748,0.748,0.7479,0.748,18700000.0
2008-01-24 06:28:00,0.748,0.7481,0.74795,0.74805,304299999.0
2008-01-24 06:29:00,0.74805,0.74805,0.74785,0.748,424800011.0
2008-01-24 06:30:00,0.748,0.748,0.748,0.748,27300000.0
2008-01-24 06:31:00,0.748,0.748,0.7479,0.74795,186900002.0
2008-01-24 06:32:00,0.74795,0.74795,0.7478,0.7479,354300000.0
2008-01-24 06:33:00,0.7479,0.7479,0.74765,0.7477,242499997.0
2008-01-24 06:34:00,0.7477,0.74785,0.7477,0.7478,169500000.0
2008-01-24 06:35:00,0.7478,0.74785,0.74775,0.74775,179700001.0
2008-01-24 06:36:00,0.74795,0.74805,0.74775,0.748,568299999.0
2008-01-24 06:37:00,0.748,0.74815,0.7478,0.7478,1328399994.0
2008-01-24 06:38:00,0.7478,0.7478,0.74775,0.7478,475800000.0
2008-01-24 06:39:00,0.7478,0.748,0.7478,0.74795,169200000.0
2008-01-24 06:40:00,0.74795,0.74805,0.7478,0.74795,298599999.0
2008-01-24 06:41:00,0.74805,0.74805,0.74795,0.748,15900000.0
2008-01-24 06:42:00,0.748,0.748,0.74785,0.748,38900000.0
2008-01-24 06:43:00,0.74795,0.74805,0.74795,0.74795,108300000.0
2008-01-24 06:44:00,0.74795,0.74795,0.74775,0.7479,370499997.0
2008-01-24 06:45:00,0.74785,0.7479,0.74775,0.74775,270400010.0
2008-01-24 06:46:00,0.74765,0.7478,0.74765,0.74775,494899998.0
2008-01-24 06:47:00,0.74775,0.74795,0.74775,0.74795,160900000.0
2008-01-24 06:48:00,0.74795,0.74795,0.74775,0.74775,1018499999.0
2008-01-24 06:49:00,0.74785,0.74805,0.7477,0.7478,585699995.0
2008-01-24 06:50:00,0.7478,0.7478,0.74765,0.7477,159099997.0
2008-01-24 06:51:00,0.7477,0.74775,0.7477,0.74775,190400000.0
2008-01-24 06:52:00,0.74775,0.7479,0.74775,0.7478,303300000.0
2008-01-24 06:53:00,0.7478,0.74785,0.74775,0.74785,279399999.0
2008-01-24 06:54:00,0.74785,0.74785,0.74775,0.74775,370200000.0
2008-01-24 06:55:00,0.74775,0.74805,0.74775,0.74785,536399999.0
2008-01-24 06:56:00,0.74785,0.74785,0.7477,0.74775,57200000.0
2008-01-24 06:57:00,0.7477,0.7478,0.74765,0.74765,738999997.0
2008-01-24 06:58:00,0.74775,0.74775,0.74755,0.7476,225300008.0
2008-01-24 06:59:00,0.7476,0.74775,0.74755,0.74765,156500000.0
2008-01-24 07:00:00,0.7476,0.74775,0.74755,0.7476,313300002.0
2008-01-24 07:01:00,0.7476,0.74775,0.7476,0.74765,436200003.0
2008-01-24 07:02:00,0.74775,0.74775,0.7475,0.7475,334200000.0
2008-01-24 07:03:00,0.7477,0.7477,0.74755,0.7477,473600005.0
2008-01-24 07:04:00,0.7477,0.74785,0.74755,0.74775,711499996.0
2008-01-24 07:05:00,0.74775,0.74785,0.74765,0.74765,734200003.0
2008-01-24 07:06:00,0.74775,0.74775,0.74765,0.74765,482399995.0
2008-01-24 07:07:00,0.74775,0.74785,0.7477,0.74775,316700000.0
2008-01-24 07:08:00,0.74775,0.74775,0.74755,0.74755,408900006.0
2008-01-24 07:09:00,0.74755,0.74775,0.7475,0.7475,515900007.0
2008-01-24 07:10:00,0.7475,0.7476,0.74735,0.74755,1092199999.0
2008-01-24 07:11:00,0.74755,0.74775,0.7475,0.7477,109300000.0
2008-01-24 07:12:00,0.7477,0.74775,0.74765,0.7477,715100023.0
2008-01-24 07:13:00,0.7477,0.7477,0.74755,0.74755,327300005.0
2008-01-24 07:14:00,0.7476,0.74765,0.7475,0.74765,210500004.0
2008-01-24 07:15:00,0.74765,0.74765,0.7476,0.7476,39300000.0
2008-01-24 07:16:00,0.74765,0.74765,0.74755,0.74765,158800000.0
2008-01-24 07:17:00,0.74765,0.74765,0.7475,0.74765,338400000.0
2008-01-24 07:18:00,0.74765,0.74765,0.74755,0.74755,349300000.0
2008-01-24 07:19:00,0.74755,0.74755,0.74745,0.7475,284200003.0
2008-01-24 07:20:00,0.7475,0.74755,0.74745,0.7475,37700001.0
2008-01-24 07:21:00,0.7475,0.74755,0.74745,0.74755,53900000.0
2008-01-24 07:22:00,0.74755,0.7476,0.74745,0.74755,555699995.0
2008-01-24 07:23:00,0.74755,0.7476,0.7475,0.74755,93600000.0
2008-01-24 07:24:00,0.74755,0.7476,0.7475,0.7475,147500000.0
2008-01-24 07:25:00,0.7475,0.7476,0.74745,0.7476,217400000.0
2008-01-24 07:26:00,0.7476,0.74765,0.74745,0.74745,450799992.0
2008-01-24 07:27:00,0.74755,0.7476,0.74755,0.7476,113900000.0
2008-01-24 07:28:00,0.7476,0.7476,0.7475,0.7476,13700000.0
2008-01-24 07:29:00,0.7476,0.7476,0.74755,0.74755,202900000.0
2008-01-24 07:30:00,0.74755,0.74755,0.7475,0.74755,172000000.0
2008-01-24 07:31:00,0.74755,0.74755,0.7474,0.74755,333899989.0
2008-01-24 07:32:00,0.74755,0.74755,0.74745,0.74755,213200000.0
2008-01-24 07:33:00,0.74755,0.74755,0.74745,0.7475,136800000.0
2008-01-24 07:34:00,0.7475,0.74755,0.7474,0.7475,118300000.0
2008-01-24 07:35:00,0.7475,0.7477,0.74745,0.74755,967300002.0
2008-01-24 07:36:00,0.74755,0.7476,0.74745,0.74755,655600008.0
2008-01-24 07:37:00,0.74755,0.74765,0.7474,0.74765,353700002.0
2008-01-24 07:38:00,0.74765,0.74765,0.7475,0.74765,121600000.0
2008-01-24 07:39:00,0.74765,0.74765,0.74745,0.7475,85300000.0
2008-01-24 07:40:00,0.7475,0.74765,0.74745,0.74755,284400000.0
2008-01-24 07:41:00,0.74755,0.74765,0.74755,0.74765,380400000.0
2008-01-24 07:42:00,0.74765,0.74765,0.74755,0.7476,221600000.0
2008-01-24 07:43:00,0.7476,0.7477,0.7476,0.7477,42600000.0
2008-01-24 07:44:00,0.7475,0.74765,0.7475,0.7476,247600000.0
2008-01-24 07:45:00,0.7476,0.74765,0.7476,0.74765,133100000.0
2008-01-24 07:46:00,0.74765,0.74765,0.74755,0.7476,57100001.0
2008-01-24 07:47:00,0.74755,0.74755,0.7475,0.7475,18800000.0
2008-01-24 07:48:00,0.7476,0.74765,0.74745,0.74755,314499991.0
2008-01-24 07:49:00,0.74755,0.7477,0.74755,0.74765,1187000025.0
2008-01-24 07:50:00,0.74765,0.74765,0.7475,0.74755,89499999.0
2008-01-24 07:51:00,0.74755,0.7476,0.7475,0.74755,25500000.0
2008-01-24 07:52:00,0.74755,0.74755,0.74745,0.74755,247899994.0
2008-01-24 07:53:00,0.74755,0.7476,0.74745,0.74755,137000001.0
2008-01-24 07:54:00,0.74755,0.7476,0.7475,0.7476,48100000.0
2008-01-24 07:55:00,0.74755,0.74765,0.7475,0.74755,664700004.0
2008-01-24 07:56:00,0.7476,0.7476,0.74745,0.7476,229800000.0
2008-01-24 07:57:00,0.7476,0.7477,0.74755,0.7477,853800004.0
2008-01-24 07:58:00,0.7477,0.74775,0.74765,0.74775,153699999.0
2008-01-24 07:59:00,0.7477,0.7478,0.74765,0.74775,752200013.0
2008-01-24 08:00:00,0.74775,0.74785,0.74765,0.74775,1361200007.0
2008-01-24 08:01:00,0.74775,0.74785,0.74755,0.74765,363699997.0
2008-01-24 08:02:00,0.74765,0.74775,0.74765,0.74775,460200000.0
2008-01-24 08:03:00,0.74775,0.74785,0.7477,0.7478,69700001.0
2008-01-24 08:04:00,0.7478,0.74785,0.74765,0.7478,319900000.0
2008-01-24 08:05:00,0.74775,0.7478,0.74765,0.7478,128000001.0
2008-01-24 08:06:00,0.7478,0.7479,0.7476,0.74785,691000005.0
2008-01-24 08:07:00,0.74785,0.74795,0.74785,0.74785,195800000.0
2008-01-24 08:08:00,0.74785,0.74795,0.74785,0.74795,796899995.0
2008-01-24 08:09:00,0.74795,0.74805,0.74785,0.74795,110200000.0
2008-01-24 08:10:00,0.74805,0.74805,0.74785,0.748,44000000.0
2008-01-24 08:11:00,0.748,0.748,0.74785,0.74795,441200001.0
2008-01-24 08:12:00,0.74795,0.74795,0.74775,0.74795,332699998.0
2008-01-24 08:13:00,0.74785,0.74795,0.74785,0.7479,251300007.0
2008-01-24 08:14:00,0.7479,0.74795,0.7478,0.74785,236300002.0
2008-01-24 08:15:00,0.74785,0.748,0.74775,0.74795,323599999.0
2008-01-24 08:16:00,0.74795,0.7483,0.74795,0.7482,466599990.0
2008-01-24 08:17:00,0.7482,0.7482,0.74795,0.74815,750099994.0
2008-01-24 08:18:00,0.74815,0.74815,0.748,0.74805,454700004.0
2008-01-24 08:19:00,0.74805,0.7482,0.74805,0.74815,517699994.0
2008-01-24 08:20:00,0.74815,0.74815,0.7478,0.74785,486399993.0
2008-01-24 08:21:00,0.7479,0.74805,0.74785,0.7479,76400000.0
2008-01-24 08:22:00,0.7479,0.7479,0.7478,0.7479,305199999.0
2008-01-24 08:23:00,0.7479,0.7479,0.7478,0.74785,477600008.0
2008-01-24 08:24:00,0.7479,0.748,0.74785,0.74795,1224299993.0
2008-01-24 08:25:00,0.74795,0.74805,0.7479,0.748,43900000.0
2008-01-24 08:26:00,0.748,0.748,0.74785,0.74785,236200002.0
2008-01-24 08:27:00,0.74795,0.748,0.7478,0.74785,508599991.0
2008-01-24 08:28:00,0.74785,0.748,0.7478,0.74785,1126399971.0
2008-01-24 08:29:00,0.748,0.748,0.74785,0.74785,545199983.0
2008-01-24 08:30:00,0.74785,0.748,0.74785,0.748,806099952.0
2008-01-24 08:31:00,0.748,0.748,0.7478,0.7479,65900000.0
2008-01-24 08:32:00,0.7479,0.74795,0.74785,0.7479,121900000.0
2008-01-24 08:33:00,0.7479,0.7479,0.74775,0.7479,322900013.0
2008-01-24 08:34:00,0.74785,0.74795,0.7478,0.74785,605599999.0
2008-01-24 08:35:00,0.748,0.74805,0.74785,0.74795,137600000.0
2008-01-24 08:36:00,0.748,0.748,0.74775,0.74785,410599999.0
2008-01-24 08:37:00,0.7479,0.74795,0.7478,0.74795,39300000.0
2008-01-24 08:38:00,0.7484,0.7485,0.7483,0.7485,216899998.0
2008-01-24 08:39:00,0.74785,0.74805,0.74785,0.7479,216899998.0
2008-01-24 08:40:00,0.748,0.74805,0.7479,0.748,356299998.0
2008-01-24 08:41:00,0.748,0.74805,0.74785,0.74785,793199960.0
2008-01-24 08:42:00,0.74785,0.74805,0.74785,0.748,178199994.0
2008-01-24 08:43:00,0.74795,0.74805,0.74785,0.74805,107699998.0
2008-01-24 08:44:00,0.74805,0.7482,0.7479,0.7479,40500000.0
2008-01-24 08:45:00,0.7479,0.7479,0.7479,0.7479,29400000.0
2008-01-24 08:46:00,0.7479,0.7481,0.7479,0.7481,290399992.0
2008-01-24 08:47:00,0.7481,0.7482,0.74805,0.7481,1171099973.0
2008-01-24 08:48:00,0.74805,0.74815,0.748,0.7481,83900000.0
2008-01-24 08:49:00,0.7481,0.74825,0.74805,0.74815,373299994.0
2008-01-24 08:50:00,0.74815,0.7483,0.74815,0.74825,1502899999.0
2008-01-24 08:51:00,0.74825,0.7484,0.74825,0.7483,47400000.0
2008-01-24 08:52:00,0.7483,0.74835,0.7482,0.7482,235000000.0
2008-01-24 08:53:00,0.74825,0.74835,0.7482,0.7483,34200000.0
2008-01-24 08:54:00,0.7483,0.7484,0.7481,0.74815,139799998.0
2008-01-24 08:55:00,0.74825,0.74825,0.74805,0.74805,159599997.0
2008-01-24 08:56:00,0.74805,0.7481,0.748,0.7481,31200000.0
2008-01-24 08:57:00,0.7481,0.74815,0.74795,0.7481,631099989.0
2008-01-24 08:58:00,0.7481,0.7481,0.748,0.748,40500000.0
2008-01-24 08:59:00,0.748,0.748,0.74775,0.74795,210400000.0
2008-01-24 09:00:00,0.7479,0.74795,0.74775,0.74785,85900000.0
2008-01-24 09:01:00,0.74785,0.74785,0.74735,0.74755,519650002.0
2008-01-24 09:02:00,0.74755,0.74765,0.74735,0.7476,609999997.0
2008-01-24 09:03:00,0.74755,0.74775,0.74735,0.7477,984400011.0
2008-01-24 09:04:00,0.74765,0.74845,0.74765,0.74835,707200002.0
2008-01-24 09:05:00,0.7483,0.7484,0.7482,0.7482,48900000.0
2008-01-24 09:06:00,0.7482,0.74855,0.74805,0.74855,893000000.0
2008-01-24 09:07:00,0.74845,0.74855,0.74775,0.74785,1399599997.0
2008-01-24 09:08:00,0.74775,0.74805,0.74775,0.7478,938300005.0
2008-01-24 09:09:00,0.74785,0.74795,0.74765,0.74775,1961100036.0
2008-01-24 09:10:00,0.7482,0.7483,0.7479,0.7479,1724000013.0
2008-01-24 09:11:00,0.74785,0.748,0.7478,0.748,1724000013.0
2008-01-24 09:12:00,0.748,0.74805,0.74795,0.748,224800000.0
2008-01-24 09:13:00,0.748,0.7481,0.74795,0.748,1232000004.0
2008-01-24 09:14:00,0.748,0.748,0.74775,0.7478,1495199997.0
2008-01-24 09:15:00,0.7478,0.748,0.74775,0.74785,119500000.0
2008-01-24 09:16:00,0.74785,0.748,0.7476,0.74795,1860199993.0
2008-01-24 09:17:00,0.74795,0.748,0.74775,0.74775,1243800023.0
2008-01-24 09:18:00,0.74775,0.74825,0.74765,0.74815,1415000028.0
2008-01-24 09:19:00,0.74815,0.74845,0.74815,0.74835,1092099987.0
2008-01-24 09:20:00,0.74835,0.7484,0.74805,0.74815,1184899992.0
2008-01-24 09:21:00,0.74815,0.74835,0.74815,0.74825,1330300002.0
2008-01-24 09:22:00,0.74825,0.74825,0.74795,0.74815,1067700010.0
2008-01-24 09:23:00,0.74815,0.7482,0.74795,0.748,1530100001.0
2008-01-24 09:24:00,0.74805,0.74815,0.74795,0.74805,1070999993.0
2008-01-24 09:25:00,0.7481,0.7483,0.74805,0.74825,1788100001.0
2008-01-24 09:26:00,0.7482,0.74835,0.74815,0.74835,704700007.0
2008-01-24 09:27:00,0.74835,0.7484,0.74825,0.74835,1055500000.0
2008-01-24 09:28:00,0.74835,0.74835,0.74815,0.7482,1366400009.0
2008-01-24 09:29:00,0.7482,0.74835,0.74815,0.74825,856499990.0
2008-01-24 09:30:00,0.74825,0.74835,0.74825,0.74825,504100009.0
2008-01-24 09:31:00,0.7474,0.7475,0.7474,0.7474,1800299994.0
2008-01-24 09:32:00,0.74845,0.74855,0.74845,0.7485,1800299994.0
2008-01-24 09:33:00,0.7477,0.7479,0.7476,0.7478,1940100004.0
2008-01-24 09:34:00,0.74835,0.7484,0.74815,0.7482,1940100004.0
2008-01-24 09:35:00,0.7474,0.7476,0.7474,0.7474,1346300028.0
2008-01-24 09:36:00,0.74825,0.74835,0.7482,0.7483,1346300028.0
2008-01-24 09:37:00,0.7483,0.7485,0.74825,0.74845,998999997.0
2008-01-24 09:38:00,0.74845,0.7485,0.7484,0.74845,163300000.0
2008-01-24 09:39:00,0.74845,0.7486,0.74835,0.7485,867599996.0
2008-01-24 09:40:00,0.747,0.747,0.747,0.747,1561000001.0
2008-01-24 09:41:00,0.7486,0.7487,0.74855,0.7487,1561000001.0
2008-01-24 09:42:00,0.7487,0.74875,0.74845,0.74855,1434400001.0
2008-01-24 09:43:00,0.74855,0.7486,0.7484,0.7484,1682399999.0
2008-01-24 09:44:00,0.74845,0.7485,0.74835,0.7485,1209400005.0
2008-01-24 09:45:00,0.7485,0.74865,0.7483,0.74845,1665199997.0
2008-01-24 09:46:00,0.74845,0.74865,0.74835,0.74845,554000004.0
2008-01-24 09:47:00,0.74845,0.74855,0.74845,0.74845,1163600020.0
2008-01-24 09:48:00,0.74845,0.74855,0.74835,0.74845,1330700003.0
2008-01-24 09:49:00,0.74845,0.74845,0.74835,0.7484,853799997.0
2008-01-24 09:50:00,0.74845,0.7485,0.74835,0.74845,852900003.0
2008-01-24 09:51:00,0.7484,0.74845,0.74825,0.74825,1832799965.0
2008-01-24 09:52:00,0.7477,0.7477,0.7476,0.7477,1087999996.0
2008-01-24 09:53:00,0.74775,0.7478,0.74755,0.74755,1087999996.0
2008-01-24 09:54:00,0.74755,0.74755,0.7472,0.74735,292000000.0
2008-01-24 09:55:00,0.74735,0.7474,0.74725,0.74735,568900001.0
2008-01-24 09:56:00,0.74735,0.74745,0.7473,0.7474,1268599988.0
2008-01-24 09:57:00,0.7474,0.7475,0.74735,0.7474,380799999.0
2008-01-24 09:58:00,0.74745,0.74745,0.74735,0.7474,306400000.0
2008-01-24 09:59:00,0.7474,0.7474,0.74695,0.74735,1953964792.0
2008-01-24 10:00:00,0.74735,0.74745,0.74725,0.7474,214199998.0
2008-01-24 10:01:00,0.7481,0.7483,0.748,0.7483,1959700006.0
2008-01-24 10:02:00,0.7484,0.7484,0.7482,0.7482,1959700006.0
2008-01-24 10:03:00,0.7481,0.7482,0.7481,0.7482,1959700006.0
2008-01-24 10:04:00,0.74775,0.7481,0.74765,0.74795,1959700006.0
2008-01-24 10:05:00,0.74795,0.74825,0.74785,0.74805,1287999997.0
2008-01-24 10:06:00,0.748,0.7482,0.748,0.748,2093899996.0
2008-01-24 10:07:00,0.74805,0.7481,0.74795,0.74805,2093899996.0
2008-01-24 10:08:00,0.74805,0.74835,0.74795,0.7483,1771000012.0
2008-01-24 10:09:00,0.74835,0.74855,0.74825,0.74825,157200001.0
2008-01-24 10:10:00,0.7483,0.74835,0.74785,0.74815,946100003.0
2008-01-24 10:11:00,0.74815,0.74825,0.748,0.748,82900000.0
2008-01-24 10:12:00,0.748,0.74805,0.74785,0.7479,956400008.0
2008-01-24 10:13:00,0.7479,0.748,0.7479,0.7479,117000000.0
2008-01-24 10:14:00,0.7479,0.748,0.7478,0.7479,638999997.0
2008-01-24 10:15:00,0.7479,0.74815,0.7479,0.748,213000000.0
2008-01-24 10:16:00,0.748,0.748,0.7475,0.74755,1532599999.0
2008-01-24 10:17:00,0.74755,0.74775,0.7475,0.7476,1396600006.0
2008-01-24 10:18:00,0.7476,0.7476,0.7471,0.7471,796100003.0
2008-01-24 10:19:00,0.7472,0.7472,0.7472,0.7472,1783999996.0
2008-01-24 10:20:00,0.7471,0.7471,0.7468,0.7469,1783999996.0
2008-01-24 10:21:00,0.7468,0.7469,0.7465,0.7466,1783999996.0
2008-01-24 10:22:00,0.7467,0.74685,0.7467,0.7468,1783999996.0
2008-01-24 10:23:00,0.74685,0.74705,0.7468,0.74695,1710099986.0
2008-01-24 10:24:00,0.74695,0.74715,0.74685,0.74715,1187100000.0
2008-01-24 10:25:00,0.74715,0.74735,0.74705,0.7472,921799997.0
2008-01-24 10:26:00,0.7472,0.7474,0.74715,0.7474,973299997.0
2008-01-24 10:27:00,0.74735,0.74745,0.7472,0.74725,1729400006.0
2008-01-24 10:28:00,0.74725,0.7474,0.7472,0.7473,878500002.0
2008-01-24 10:29:00,0.7473,0.74735,0.7473,0.7473,415000000.0
2008-01-24 10:30:00,0.7473,0.74745,0.7473,0.74745,920999995.0
2008-01-24 10:31:00,0.74745,0.74755,0.74735,0.7475,1214200001.0
2008-01-24 10:32:00,0.7475,0.74765,0.7474,0.74765,1471100009.0
2008-01-24 10:33:00,0.7468,0.7468,0.7466,0.7466,2048800004.0
2008-01-24 10:34:00,0.7467,0.7468,0.7464,0.7464,2048800004.0
2008-01-24 10:35:00,0.7465,0.7465,0.7464,0.7464,2048800004.0
2008-01-24 10:36:00,0.7463,0.7464,0.7463,0.7464,2048800004.0
2008-01-24 10:37:00,0.74705,0.7471,0.7469,0.747,2048800004.0
2008-01-24 10:38:00,0.747,0.74705,0.747,0.747,752600000.0
2008-01-24 10:39:00,0.74705,0.7471,0.747,0.747,920800008.0
2008-01-24 10:40:00,0.747,0.74705,0.74695,0.747,999799998.0
2008-01-24 10:41:00,0.747,0.74715,0.747,0.7471,1432200015.0
2008-01-24 10:42:00,0.7471,0.74725,0.7471,0.74715,94800000.0
2008-01-24 10:43:00,0.74715,0.7472,0.74705,0.7471,1375600041.0
2008-01-24 10:44:00,0.7471,0.74715,0.747,0.74715,1490799952.0
2008-01-24 10:45:00,0.74715,0.74725,0.74715,0.7472,119600000.0
2008-01-24 10:46:00,0.74725,0.7473,0.7471,0.7472,1209599996.0
2008-01-24 10:47:00,0.7472,0.7473,0.74715,0.7473,283900004.0
2008-01-24 10:48:00,0.7473,0.7476,0.74725,0.7475,1000999998.0
2008-01-24 10:49:00,0.7475,0.74765,0.7475,0.74755,1351800014.0
2008-01-24 10:50:00,0.74755,0.74765,0.74755,0.74765,1871399969.0
2008-01-24 10:51:00,0.7466,0.7466,0.7465,0.7465,427600006.0
2008-01-24 10:52:00,0.7464,0.7465,0.7463,0.7464,427600006.0
2008-01-24 10:53:00,0.7463,0.7463,0.7463,0.7463,427600006.0
2008-01-24 10:54:00,0.7464,0.7464,0.7462,0.7463,427600006.0
2008-01-24 10:55:00,0.7462,0.7463,0.7462,0.7462,427600006.0
2008-01-24 10:56:00,0.74765,0.74785,0.74765,0.74775,427600006.0
2008-01-24 10:57:00,0.74775,0.7478,0.74755,0.7476,177200000.0
2008-01-24 10:58:00,0.7476,0.7478,0.7476,0.74775,231500001.0
2008-01-24 10:59:00,0.74775,0.74785,0.74755,0.74775,1325400005.0
2008-01-24 11:00:00,0.7461,0.7462,0.746,0.746,1242000004.0
2008-01-24 11:01:00,0.7481,0.74845,0.7481,0.74835,1242000004.0
2008-01-24 11:02:00,0.7484,0.74845,0.74815,0.74815,434799996.0
2008-01-24 11:03:00,0.74815,0.7483,0.7481,0.7483,1213599996.0
2008-01-24 11:04:00,0.7483,0.7485,0.7482,0.74835,349600002.0
2008-01-24 11:05:00,0.74835,0.74835,0.748,0.748,79000001.0
2008-01-24 11:06:00,0.74805,0.7483,0.74795,0.748,1240899998.0
2008-01-24 11:07:00,0.7462,0.7463,0.7462,0.7463,2087700005.0
2008-01-24 11:08:00,0.7462,0.7462,0.7461,0.7461,2087700005.0
2008-01-24 11:09:00,0.7478,0.74785,0.74765,0.7477,2087700005.0
2008-01-24 11:10:00,0.7476,0.74785,0.7476,0.74765,1384300022.0
2008-01-24 11:11:00,0.74765,0.7479,0.74765,0.74785,1459900022.0
2008-01-24 11:12:00,0.74785,0.74795,0.7478,0.7479,175900000.0
2008-01-24 11:13:00,0.7466,0.7466,0.7465,0.7465,334600000.0
2008-01-24 11:14:00,0.74755,0.7476,0.74705,0.7472,334600000.0
2008-01-24 11:15:00,0.74725,0.7473,0.74715,0.7473,558900000.0
2008-01-24 11:16:00,0.7473,0.7473,0.74705,0.7471,328300004.0
2008-01-24 11:17:00,0.7471,0.7472,0.7469,0.747,904999998.0
2008-01-24 11:18:00,0.747,0.7472,0.74695,0.7472,772600001.0
2008-01-24 11:19:00,0.7472,0.7473,0.7471,0.7471,155800000.0
2008-01-24 11:20:00,0.7471,0.74715,0.74675,0.7469,1552199994.0
2008-01-24 11:21:00,0.7469,0.74695,0.74645,0.7465,2077100016.0
2008-01-24 11:22:00,0.7466,0.7467,0.7465,0.74655,81800000.0
2008-01-24 11:23:00,0.7466,0.7467,0.7465,0.7466,763799980.0
2008-01-24 11:24:00,0.7466,0.74665,0.7465,0.74665,228900001.0
2008-01-24 11:25:00,0.74665,0.74705,0.74665,0.747,297100002.0
2008-01-24 11:26:00,0.747,0.747,0.74675,0.74675,756599992.0
2008-01-24 11:27:00,0.7468,0.74685,0.7467,0.74685,984100004.0
2008-01-24 11:28:00,0.74685,0.74685,0.7466,0.7466,863400000.0
2008-01-24 11:29:00,0.7466,0.74665,0.74615,0.74635,1128699992.0
2008-01-24 11:30:00,0.74635,0.74655,0.74635,0.74645,840899988.0
2008-01-24 11:31:00,0.74645,0.74665,0.7464,0.74665,337700000.0
2008-01-24 11:32:00,0.74665,0.74675,0.74655,0.7467,1371000005.0
2008-01-24 11:33:00,0.7467,0.74675,0.74665,0.7467,1565000011.0
2008-01-24 11:34:00,0.7478,0.748,0.7478,0.7479,1247699994.0
2008-01-24 11:35:00,0.74645,0.74655,0.7464,0.7464,1247699994.0
2008-01-24 11:36:00,0.7464,0.74645,0.74635,0.74645,1537199984.0
2008-01-24 11:37:00,0.74635,0.7464,0.7462,0.7463,980100003.0
2008-01-24 11:38:00,0.7463,0.7464,0.7463,0.74635,243100000.0
2008-01-24 11:39:00,0.74635,0.7465,0.74635,0.7465,716300002.0
2008-01-24 11:40:00,0.7465,0.74665,0.74645,0.74665,1314099997.0
2008-01-24 11:41:00,0.74665,0.74665,0.7464,0.74655,2014900008.0
2008-01-24 11:42:00,0.74655,0.7466,0.74645,0.7465,2133000019.0
2008-01-24 11:43:00,0.74645,0.7465,0.74635,0.7464,1857699982.0
2008-01-24 11:44:00,0.74645,0.7465,0.74635,0.74645,1818000016.0
2008-01-24 11:45:00,0.74645,0.74655,0.74645,0.7465,169000000.0
2008-01-24 11:46:00,0.7465,0.7466,0.74645,0.74655,138400000.0
2008-01-24 11:47:00,0.74655,0.74655,0.7464,0.74645,1211799989.0
2008-01-24 11:48:00,0.74645,0.7465,0.74645,0.7465,830699992.0
2008-01-24 11:49:00,0.7465,0.7467,0.74645,0.7467,197200000.0
2008-01-24 11:50:00,0.7467,0.74675,0.7465,0.74655,200000001.0
2008-01-24 11:51:00,0.7465,0.74655,0.74645,0.74655,212699998.0
2008-01-24 11:52:00,0.74655,0.74655,0.74635,0.74645,1605699986.0
2008-01-24 11:53:00,0.74645,0.74645,0.7464,0.7464,31100000.0
2008-01-24 11:54:00,0.7464,0.7464,0.74625,0.74635,130700001.0
2008-01-24 11:55:00,0.74635,0.7464,0.74625,0.74625,1147100024.0
2008-01-24 11:56:00,0.7463,0.74635,0.74625,0.74635,467300001.0
2008-01-24 11:57:00,0.74635,0.74635,0.74615,0.74615,206700001.0
2008-01-24 11:58:00,0.7462,0.74625,0.7461,0.74615,72300000.0
2008-01-24 11:59:00,0.74615,0.74625,0.74615,0.74615,125300000.0
2008-01-24 12:00:00,0.7462,0.7462,0.74605,0.7461,1171800007.0
2008-01-24 12:01:00,0.7461,0.74615,0.74595,0.74595,744799996.0
2008-01-24 12:02:00,0.746,0.74605,0.7459,0.74605,997899985.0
2008-01-24 12:03:00,0.74605,0.74615,0.746,0.7461,1690199996.0
2008-01-24 12:04:00,0.7461,0.7462,0.7461,0.74615,49700000.0
2008-01-24 12:05:00,0.74615,0.74615,0.74605,0.74615,1286199994.0
2008-01-24 12:06:00,0.74615,0.74635,0.7461,0.74635,256200000.0
2008-01-24 12:07:00,0.74635,0.74645,0.7463,0.74635,632000002.0
2008-01-24 12:08:00,0.74635,0.74635,0.7462,0.7462,773799993.0
2008-01-24 12:09:00,0.7462,0.74635,0.7462,0.7463,118600000.0
2008-01-24 12:10:00,0.7463,0.74655,0.7463,0.7465,68700001.0
2008-01-24 12:11:00,0.74645,0.74665,0.74645,0.74665,379399999.0
2008-01-24 12:12:00,0.74665,0.74665,0.74655,0.7466,109799999.0
2008-01-24 12:13:00,0.7466,0.7467,0.7465,0.7465,151600000.0
2008-01-24 12:14:00,0.7466,0.74665,0.7465,0.7466,348799999.0
2008-01-24 12:15:00,0.7466,0.7469,0.7466,0.7467,312600001.0
2008-01-24 12:16:00,0.7467,0.7469,0.74665,0.74685,373400003.0
2008-01-24 12:17:00,0.74685,0.7471,0.74685,0.74705,1463900002.0
2008-01-24 12:18:00,0.747,0.74715,0.74695,0.74715,1764299999.0
2008-01-24 12:19:00,0.74715,0.74715,0.747,0.74705,1117400002.0
2008-01-24 12:20:00,0.7486,0.7487,0.7486,0.7486,1338500005.0
2008-01-24 12:21:00,0.7476,0.7476,0.7474,0.7474,1338500005.0
2008-01-24 12:22:00,0.7474,0.74745,0.74725,0.7473,740599994.0
2008-01-24 12:23:00,0.7473,0.74735,0.74715,0.7472,1204700009.0
2008-01-24 12:24:00,0.7486,0.7487,0.7485,0.7486,618600000.0
2008-01-24 12:25:00,0.7473,0.74745,0.7473,0.74745,618600000.0
2008-01-24 12:26:00,0.74745,0.74745,0.74735,0.7474,235700000.0
2008-01-24 12:27:00,0.7474,0.7474,0.7473,0.74735,866100003.0
2008-01-24 12:28:00,0.74735,0.7475,0.7473,0.7474,1293200003.0
2008-01-24 12:29:00,0.7474,0.7479,0.7474,0.74765,1413799997.0
2008-01-24 12:30:00,0.7477,0.74775,0.7476,0.74765,2117499993.0
2008-01-24 12:31:00,0.7477,0.7477,0.74755,0.74765,1387500015.0
2008-01-24 12:32:00,0.74775,0.74775,0.74755,0.7477,2140900004.0
2008-01-24 12:33:00,0.7477,0.7478,0.7477,0.74775,966900011.0
2008-01-24 12:34:00,0.74775,0.7481,0.74775,0.748,727399998.0
2008-01-24 12:35:00,0.748,0.748,0.7478,0.7478,469500001.0
2008-01-24 12:36:00,0.7478,0.74795,0.7478,0.7478,430400004.0
2008-01-24 12:37:00,0.74785,0.748,0.7478,0.74785,779800001.0
2008-01-24 12:38:00,0.74785,0.7479,0.74775,0.7478,1186300009.0
2008-01-24 12:39:00,0.7478,0.7479,0.7477,0.7478,622700004.0
2008-01-24 12:40:00,0.7478,0.7478,0.7476,0.7477,2049500007.0
2008-01-24 12:41:00,0.7477,0.74785,0.7477,0.7477,731300001.0
2008-01-24 12:42:00,0.7477,0.74805,0.7477,0.748,839100001.0
2008-01-24 12:43:00,0.748,0.7482,0.74795,0.74805,927000001.0
2008-01-24 12:44:00,0.74805,0.7482,0.748,0.7481,1425900005.0
2008-01-24 12:45:00,0.7481,0.7482,0.74805,0.74815,828800015.0
2008-01-24 12:46:00,0.74815,0.7482,0.74805,0.7481,1563399998.0
2008-01-24 12:47:00,0.74805,0.7481,0.74805,0.74805,364199996.0
2008-01-24 12:48:00,0.74805,0.7482,0.74805,0.74815,836400005.0
2008-01-24 12:49:00,0.74815,0.7482,0.7481,0.7481,355100001.0
2008-01-24 12:50:00,0.7481,0.74815,0.74795,0.74805,1802800003.0
2008-01-24 12:51:00,0.748,0.748,0.74775,0.74775,1859299998.0
2008-01-24 12:52:00,0.74775,0.74775,0.74765,0.7477,1040099999.0
2008-01-24 12:53:00,0.74765,0.74765,0.7473,0.7475,1778900003.0
2008-01-24 12:54:00,0.7475,0.74755,0.74735,0.7474,1722500003.0
2008-01-24 12:55:00,0.74745,0.74755,0.74735,0.7474,238699999.0
2008-01-24 12:56:00,0.74735,0.74795,0.74735,0.7479,1133099988.0
2008-01-24 12:57:00,0.74785,0.748,0.7477,0.74775,234399999.0
2008-01-24 12:58:00,0.7477,0.74775,0.7474,0.7477,746100010.0
2008-01-24 12:59:00,0.7477,0.7479,0.74765,0.7479,677600005.0
2008-01-24 13:00:00,0.7478,0.74795,0.7476,0.7476,585099992.0
2008-01-24 13:01:00,0.7476,0.74775,0.74745,0.74765,669599998.0
2008-01-24 13:02:00,0.74765,0.74775,0.74755,0.74755,1051500008.0
2008-01-24 13:03:00,0.7477,0.7478,0.7476,0.7477,1818599991.0
2008-01-24 13:04:00,0.7476,0.74785,0.7476,0.7478,1818599991.0
2008-01-24 13:05:00,0.7478,0.748,0.74775,0.74795,1107300004.0
2008-01-24 13:06:00,0.7479,0.748,0.7476,0.74765,794899999.0
2008-01-24 13:07:00,0.7477,0.7478,0.74765,0.74775,1635299978.0
2008-01-24 13:08:00,0.74775,0.74775,0.74765,0.74765,553300001.0
2008-01-24 13:09:00,0.74775,0.74775,0.7476,0.74775,1237599992.0
2008-01-24 13:10:00,0.7478,0.7478,0.7476,0.7476,1118799991.0
2008-01-24 13:11:00,0.74785,0.7481,0.7478,0.74805,1118799991.0
2008-01-24 13:12:00,0.74805,0.74825,0.748,0.7482,1410000004.0
2008-01-24 13:13:00,0.7482,0.7482,0.74805,0.74815,2050000012.0
2008-01-24 13:14:00,0.7478,0.748,0.7478,0.7479,1810600005.0
2008-01-24 13:15:00,0.748,0.748,0.7478,0.7478,1810600005.0
2008-01-24 13:16:00,0.74835,0.74865,0.7483,0.74845,1810600005.0
2008-01-24 13:17:00,0.74845,0.74865,0.74845,0.74855,721399997.0
2008-01-24 13:18:00,0.74855,0.7487,0.74845,0.7486,804000002.0
2008-01-24 13:19:00,0.7486,0.74875,0.74855,0.7487,453400000.0
2008-01-24 13:20:00,0.7487,0.7487,0.7486,0.7486,949300002.0
2008-01-24 13:21:00,0.7486,0.7486,0.74845,0.7486,390200003.0
2008-01-24 13:22:00,0.74855,0.7487,0.74845,0.74845,929899999.0
2008-01-24 13:23:00,0.74845,0.74865,0.74835,0.74855,1717200008.0
2008-01-24 13:24:00,0.74855,0.74885,0.7485,0.7486,1256600001.0
2008-01-24 13:25:00,0.74855,0.7487,0.7485,0.74855,1002700000.0
2008-01-24 13:26:00,0.74855,0.74865,0.7485,0.7486,1587600011.0
2008-01-24 13:27:00,0.7486,0.7489,0.74855,0.74875,947599997.0
2008-01-24 13:28:00,0.7488,0.7488,0.74855,0.7486,930400007.0
2008-01-24 13:29:00,0.7486,0.7488,0.7485,0.74875,1833700001.0
2008-01-24 13:30:00,0.7488,0.74885,0.74865,0.7487,726700002.0
2008-01-24 13:31:00,0.7487,0.74875,0.7486,0.74865,1717799998.0
2008-01-24 13:32:00,0.74865,0.7487,0.7482,0.7482,2143999982.0
2008-01-24 13:33:00,0.7472,0.7472,0.7471,0.7472,1762400000.0
2008-01-24 13:34:00,0.74815,0.74825,0.7481,0.7481,1762400000.0
2008-01-24 13:35:00,0.7481,0.74825,0.7481,0.7481,516299996.0
2008-01-24 13:36:00,0.74815,0.74815,0.74785,0.7479,1203800002.0
2008-01-24 13:37:00,0.7479,0.74805,0.74685,0.74725,1811400011.0
2008-01-24 13:38:00,0.74735,0.7478,0.74725,0.7476,1228300005.0
2008-01-24 13:39:00,0.7477,0.74775,0.74735,0.7475,719199995.0
2008-01-24 13:40:00,0.7475,0.7476,0.74745,0.74745,1067100008.0
2008-01-24 13:41:00,0.7473,0.7474,0.7473,0.7473,631400003.0
2008-01-24 13:42:00,0.7474,0.7474,0.7473,0.7473,631400003.0
2008-01-24 13:43:00,0.7474,0.7474,0.7473,0.7473,631400003.0
2008-01-24 13:44:00,0.7476,0.7477,0.7475,0.7476,631400003.0
2008-01-24 13:45:00,0.74755,0.7476,0.7472,0.7473,319700001.0
2008-01-24 13:46:00,0.7473,0.7476,0.7472,0.74725,2041500006.0
2008-01-24 13:47:00,0.7472,0.7475,0.74715,0.7474,1374399999.0
2008-01-24 13:48:00,0.7474,0.74745,0.7473,0.7474,1252500004.0
2008-01-24 13:49:00,0.7474,0.74755,0.7474,0.7475,1068500002.0
2008-01-24 13:50:00,0.7475,0.7477,0.74745,0.7476,632800001.0
2008-01-24 13:51:00,0.74755,0.74775,0.74755,0.74775,1058799996.0
2008-01-24 13:52:00,0.7477,0.7479,0.7477,0.74775,549400000.0
2008-01-24 13:53:00,0.74775,0.7478,0.7475,0.74755,726100001.0
2008-01-24 13:54:00,0.74755,0.74765,0.7474,0.74745,1775900006.0
2008-01-24 13:55:00,0.74745,0.74765,0.74745,0.7475,1565000012.0
2008-01-24 13:56:00,0.7475,0.74755,0.7474,0.7475,751299995.0
2008-01-24 13:57:00,0.7475,0.7475,0.7474,0.7474,357300001.0
2008-01-24 13:58:00,0.7474,0.7475,0.74735,0.74745,1311099966.0
2008-01-24 13:59:00,0.7471,0.7471,0.7468,0.7468,1148799997.0
2008-01-24 14:00:00,0.7475,0.74775,0.7475,0.74775,1148799997.0
2008-01-24 14:01:00,0.74775,0.7478,0.7476,0.74765,1922599987.0
2008-01-24 14:02:00,0.74765,0.74785,0.7476,0.74765,1271699987.0
2008-01-24 14:03:00,0.74765,0.7478,0.74765,0.7477,1432800003.0
2008-01-24 14:04:00,0.7477,0.7479,0.74765,0.7477,420300004.0
2008-01-24 14:05:00,0.74775,0.74785,0.7477,0.7478,1367799981.0
2008-01-24 14:06:00,0.7478,0.748,0.74775,0.74785,364100000.0
2008-01-24 14:07:00,0.74785,0.748,0.7478,0.74795,1228400000.0
2008-01-24 14:08:00,0.74795,0.748,0.7478,0.7478,700099995.0
2008-01-24 14:09:00,0.7478,0.74785,0.7475,0.74765,1708900000.0
2008-01-24 14:10:00,0.74765,0.74775,0.74765,0.74765,1075000001.0
2008-01-24 14:11:00,0.74765,0.74775,0.7476,0.74775,1946500013.0
2008-01-24 14:12:00,0.74775,0.74795,0.7476,0.74785,331700000.0
2008-01-24 14:13:00,0.74785,0.7479,0.74775,0.74775,90900000.0
2008-01-24 14:14:00,0.74775,0.7481,0.74775,0.74805,65400000.0
2008-01-24 14:15:00,0.74805,0.74805,0.7478,0.7478,723199998.0
2008-01-24 14:16:00,0.7478,0.74785,0.74765,0.74775,573300005.0
2008-01-24 14:17:00,0.74775,0.74785,0.74755,0.74755,951000010.0
2008-01-24 14:18:00,0.74755,0.7476,0.74745,0.74755,1452200016.0
2008-01-24 14:19:00,0.74755,0.74755,0.7473,0.7474,172000000.0
2008-01-24 14:20:00,0.7474,0.7474,0.74725,0.7473,1064499999.0
2008-01-24 14:21:00,0.74725,0.7474,0.74725,0.7473,646100001.0
2008-01-24 14:22:00,0.74735,0.74765,0.7473,0.74735,715999987.0
2008-01-24 14:23:00,0.74745,0.7475,0.74735,0.74745,1732299972.0
2008-01-24 14:24:00,0.74745,0.74765,0.74745,0.74755,167700003.0
2008-01-24 14:25:00,0.74755,0.7476,0.74745,0.7475,718099978.0
2008-01-24 14:26:00,0.7475,0.74755,0.7475,0.7475,20400000.0
2008-01-24 14:27:00,0.7475,0.7475,0.7474,0.7474,1002500007.0
2008-01-24 14:28:00,0.74745,0.74745,0.7473,0.74735,153300000.0
2008-01-24 14:29:00,0.74735,0.74735,0.7471,0.74715,1495499999.0
2008-01-24 14:30:00,0.74715,0.7472,0.747,0.7471,1837499997.0
2008-01-24 14:31:00,0.74705,0.74715,0.74705,0.74705,410099992.0
2008-01-24 14:32:00,0.74705,0.7472,0.74705,0.7472,1226900000.0
2008-01-24 14:33:00,0.74715,0.74725,0.74715,0.74725,1152000009.0
2008-01-24 14:34:00,0.74725,0.74735,0.74725,0.7473,217999999.0
2008-01-24 14:35:00,0.7473,0.7475,0.7473,0.74735,1080799995.0
2008-01-24 14:36:00,0.74735,0.7475,0.74735,0.74745,976200001.0
2008-01-24 14:37:00,0.74745,0.7476,0.7474,0.74755,120399999.0
2008-01-24 14:38:00,0.74755,0.74755,0.74745,0.7475,1335700029.0
2008-01-24 14:39:00,0.747,0.7471,0.7469,0.7469,935100004.0
2008-01-24 14:40:00,0.74735,0.7474,0.74725,0.7474,935100004.0
2008-01-24 14:41:00,0.7474,0.7474,0.7473,0.74735,88600000.0
2008-01-24 14:42:00,0.74735,0.7474,0.7473,0.74735,85200000.0
2008-01-24 14:43:00,0.7474,0.7475,0.7473,0.74735,943799997.0
2008-01-24 14:44:00,0.74735,0.7474,0.7473,0.74735,964200000.0
2008-01-24 14:45:00,0.7474,0.7474,0.7472,0.7472,1755899994.0
2008-01-24 14:46:00,0.7472,0.74725,0.74705,0.7471,78900000.0
2008-01-24 14:47:00,0.7471,0.7471,0.7468,0.7468,276800001.0
2008-01-24 14:48:00,0.7468,0.74705,0.74665,0.7469,1254400007.0
2008-01-24 14:49:00,0.7474,0.7474,0.7472,0.7473,237700003.0
2008-01-24 14:50:00,0.74695,0.74715,0.74695,0.7471,237700003.0
2008-01-24 14:51:00,0.74705,0.74715,0.74695,0.7471,669000002.0
2008-01-24 14:52:00,0.7471,0.74715,0.7468,0.7468,821000001.0
2008-01-24 14:53:00,0.74675,0.747,0.74675,0.747,1146300007.0
2008-01-24 14:54:00,0.747,0.747,0.74695,0.747,882000001.0
2008-01-24 14:55:00,0.747,0.747,0.74675,0.7468,553200007.0
2008-01-24 14:56:00,0.7468,0.7469,0.7467,0.74675,2046699998.0
2008-01-24 14:57:00,0.74675,0.74695,0.74675,0.74685,615499999.0
2008-01-24 14:58:00,0.7469,0.74715,0.7468,0.74705,1244100005.0
2008-01-24 14:59:00,0.7471,0.74715,0.74685,0.7469,914200014.0
2008-01-24 15:00:00,0.7469,0.74705,0.74685,0.747,881800007.0
2008-01-24 15:01:00,0.747,0.74715,0.747,0.747,385100000.0
2008-01-24 15:02:00,0.747,0.747,0.74685,0.74685,1075699993.0
2008-01-24 15:03:00,0.74695,0.74695,0.7468,0.7468,382599993.0
2008-01-24 15:04:00,0.7468,0.747,0.7468,0.747,276799998.0
2008-01-24 15:05:00,0.747,0.747,0.7469,0.74695,330200000.0
2008-01-24 15:06:00,0.7469,0.747,0.74685,0.7469,477100000.0
2008-01-24 15:07:00,0.74695,0.74695,0.7468,0.7468,908700002.0
2008-01-24 15:08:00,0.7468,0.7469,0.74675,0.74675,1267800011.0
2008-01-24 15:09:00,0.74675,0.747,0.74675,0.74675,1051500005.0
2008-01-24 15:10:00,0.74675,0.7469,0.74675,0.7469,484399991.0
2008-01-24 15:11:00,0.7469,0.7469,0.7468,0.74685,1073400017.0
2008-01-24 15:12:00,0.74685,0.747,0.7468,0.74685,1071900000.0
2008-01-24 15:13:00,0.7469,0.7469,0.7468,0.74685,1898899997.0
2008-01-24 15:14:00,0.74685,0.74685,0.7467,0.74675,1952300018.0
2008-01-24 15:15:00,0.7472,0.7472,0.7471,0.7472,1919399978.0
2008-01-24 15:16:00,0.74665,0.74675,0.7466,0.74665,1919399978.0
2008-01-24 15:17:00,0.74665,0.7469,0.74665,0.7469,1402199986.0
2008-01-24 15:18:00,0.7469,0.7469,0.7468,0.7468,806200007.0
2008-01-24 15:19:00,0.7468,0.74685,0.74665,0.7467,1771800007.0
2008-01-24 15:20:00,0.7467,0.7469,0.74665,0.7469,2048800002.0
2008-01-24 15:21:00,0.7469,0.7469,0.74675,0.74685,782500003.0
2008-01-24 15:22:00,0.7473,0.7474,0.7473,0.7474,943400001.0
2008-01-24 15:23:00,0.7475,0.7476,0.7474,0.7476,943400001.0
2008-01-24 15:24:00,0.74675,0.7469,0.74665,0.7469,943400001.0
2008-01-24 15:25:00,0.7478,0.7478,0.7477,0.7477,211300003.0
2008-01-24 15:26:00,0.7467,0.7467,0.74665,0.7467,211300003.0
2008-01-24 15:27:00,0.7467,0.7467,0.7465,0.74665,973400001.0
2008-01-24 15:28:00,0.74665,0.7467,0.7466,0.7467,75500000.0
2008-01-24 15:29:00,0.7467,0.74685,0.7467,0.74675,410800000.0
2008-01-24 15:30:00,0.74675,0.74675,0.74655,0.74665,707999998.0
2008-01-24 15:31:00,0.74665,0.74695,0.7466,0.7469,933899999.0
2008-01-24 15:32:00,0.7469,0.747,0.74675,0.7469,976799995.0
2008-01-24 15:33:00,0.7469,0.7471,0.74685,0.74705,1193700000.0
2008-01-24 15:34:00,0.74705,0.7471,0.747,0.747,516200000.0
2008-01-24 15:35:00,0.74705,0.7473,0.747,0.74725,1158299995.0
2008-01-24 15:36:00,0.74725,0.7474,0.7472,0.7473,1759600002.0
2008-01-24 15:37:00,0.7473,0.7473,0.74715,0.74725,844400006.0
2008-01-24 15:38:00,0.74715,0.7473,0.7471,0.7471,734500000.0
2008-01-24 15:39:00,0.7471,0.74715,0.74695,0.74695,541900003.0
2008-01-24 15:40:00,0.74695,0.74705,0.7469,0.747,870600004.0
2008-01-24 15:41:00,0.74695,0.7471,0.74695,0.74705,999300011.0
2008-01-24 15:42:00,0.7471,0.74735,0.747,0.7473,502500002.0
2008-01-24 15:43:00,0.74725,0.7473,0.74715,0.7472,689100002.0
2008-01-24 15:44:00,0.7472,0.74735,0.7472,0.7473,65100000.0
2008-01-24 15:45:00,0.7473,0.74745,0.74725,0.74745,356100001.0
2008-01-24 15:46:00,0.74735,0.74745,0.74725,0.7474,806900004.0
2008-01-24 15:47:00,0.7474,0.7475,0.74735,0.7474,49700000.0
2008-01-24 15:48:00,0.7474,0.74745,0.74725,0.7474,622399994.0
2008-01-24 15:49:00,0.7474,0.7474,0.74725,0.74725,1396000003.0
2008-01-24 15:50:00,0.7473,0.7475,0.74725,0.7475,830599999.0
2008-01-24 15:51:00,0.7475,0.74765,0.74745,0.7476,1536499999.0
2008-01-24 15:52:00,0.74755,0.7476,0.7475,0.74755,787800003.0
2008-01-24 15:53:00,0.74755,0.74765,0.7474,0.74765,207900000.0
2008-01-24 15:54:00,0.74765,0.748,0.7476,0.7478,369300000.0
2008-01-24 15:55:00,0.7478,0.7478,0.7475,0.7475,825600000.0
2008-01-24 15:56:00,0.7475,0.7476,0.74735,0.7476,929800005.0
2008-01-24 15:57:00,0.7476,0.7476,0.7474,0.74745,1327800005.0
2008-01-24 15:58:00,0.74745,0.74755,0.74745,0.74745,1300300016.0
2008-01-24 15:59:00,0.74745,0.74755,0.7473,0.7473,1948699981.0
2008-01-24 16:00:00,0.7472,0.7472,0.747,0.7472,1230799997.0
2008-01-24 16:01:00,0.74735,0.7474,0.74725,0.7473,1230799997.0
2008-01-24 16:02:00,0.74725,0.74745,0.74725,0.74735,2069299990.0
2008-01-24 16:03:00,0.74735,0.74745,0.7473,0.7474,1113299999.0
2008-01-24 16:04:00,0.7474,0.7476,0.74725,0.7474,605700001.0
2008-01-24 16:05:00,0.7473,0.7475,0.7473,0.7475,1948200005.0
2008-01-24 16:06:00,0.7474,0.7475,0.7474,0.7475,1948200005.0
2008-01-24 16:07:00,0.7475,0.7478,0.7475,0.74765,1948200005.0
2008-01-24 16:08:00,0.7472,0.7475,0.7472,0.7475,1203599991.0
2008-01-24 16:09:00,0.7476,0.7479,0.7475,0.7478,1203599991.0
2008-01-24 16:10:00,0.7477,0.748,0.7477,0.7477,1203599991.0
2008-01-24 16:11:00,0.7478,0.7478,0.7476,0.7477,1203599991.0
2008-01-24 16:12:00,0.7478,0.7478,0.7476,0.7477,1203599991.0
2008-01-24 16:13:00,0.74755,0.74755,0.74735,0.7474,1203599991.0
2008-01-24 16:14:00,0.7474,0.7474,0.7471,0.7471,637099999.0
2008-01-24 16:15:00,0.7471,0.74725,0.7471,0.7472,1069900004.0
2008-01-24 16:16:00,0.7472,0.7472,0.747,0.747,1169400004.0
2008-01-24 16:17:00,0.747,0.74735,0.747,0.7472,1952900003.0
2008-01-24 16:18:00,0.74725,0.7473,0.7471,0.7472,1650000004.0
2008-01-24 16:19:00,0.7474,0.7475,0.7474,0.7475,945499994.0
2008-01-24 16:20:00,0.74715,0.74725,0.747,0.74725,945499994.0
2008-01-24 16:21:00,0.7473,0.7475,0.7473,0.7474,1262300008.0
2008-01-24 16:22:00,0.74715,0.74745,0.74715,0.7474,1262300008.0
2008-01-24 16:23:00,0.74735,0.7476,0.74735,0.7476,1635600017.0
2008-01-24 16:24:00,0.7476,0.7478,0.74755,0.74775,1073999995.0
2008-01-24 16:25:00,0.7473,0.7474,0.7472,0.7473,1092899997.0
2008-01-24 16:26:00,0.7472,0.7473,0.7472,0.7473,1092899997.0
2008-01-24 16:27:00,0.7472,0.7473,0.7472,0.7473,1092899997.0
2008-01-24 16:28:00,0.7474,0.7476,0.7473,0.7476,1092899997.0
2008-01-24 16:30:00,0.7475,0.7475,0.7474,0.7474,1092899997.0
2008-01-24 16:31:00,0.7473,0.7473,0.7471,0.7472,1092899997.0
2008-01-24 16:32:00,0.74725,0.74755,0.7472,0.7474,1092899997.0
2008-01-24 16:33:00,0.74745,0.7477,0.74745,0.74755,1383200002.0
2008-01-24 16:34:00,0.7471,0.7471,0.747,0.7471,395799995.0
2008-01-24 16:35:00,0.7472,0.7473,0.7472,0.7473,395799995.0
2008-01-24 16:36:00,0.74755,0.74775,0.74745,0.74775,395799995.0
2008-01-24 16:37:00,0.74775,0.74775,0.74765,0.7477,146999999.0
2008-01-24 16:38:00,0.7477,0.7477,0.74725,0.7474,1980700009.0
2008-01-24 16:39:00,0.7474,0.7474,0.747,0.74715,1709700001.0
2008-01-24 16:40:00,0.7472,0.74725,0.74705,0.7471,1879499999.0
2008-01-24 16:41:00,0.7471,0.7472,0.74695,0.7471,1397099997.0
2008-01-24 16:42:00,0.7471,0.7471,0.74695,0.74705,1772399986.0
2008-01-24 16:43:00,0.74705,0.74735,0.747,0.74735,351699999.0
2008-01-24 16:44:00,0.74735,0.7474,0.74705,0.74725,1896199999.0
2008-01-24 16:45:00,0.74725,0.7473,0.74705,0.7472,287100000.0
2008-01-24 16:46:00,0.7472,0.7473,0.7471,0.74725,466299998.0
2008-01-24 16:47:00,0.74725,0.74745,0.74725,0.7474,68300000.0
2008-01-24 16:48:00,0.7474,0.7475,0.74735,0.7474,1218100009.0
2008-01-24 16:49:00,0.7474,0.7474,0.74725,0.74725,52000000.0
2008-01-24 16:50:00,0.74725,0.74725,0.7469,0.7471,132100000.0
2008-01-24 16:51:00,0.7471,0.7473,0.747,0.74715,1602700007.0
2008-01-24 16:52:00,0.747,0.7471,0.7469,0.7469,1359899998.0
2008-01-24 16:53:00,0.7471,0.7472,0.74695,0.7472,1359899998.0
2008-01-24 16:54:00,0.7469,0.7469,0.7467,0.7467,1670800011.0
2008-01-24 16:55:00,0.7468,0.7468,0.7467,0.7468,1670800011.0
2008-01-24 16:56:00,0.747,0.74725,0.747,0.74725,1670800011.0
2008-01-24 16:57:00,0.7472,0.7472,0.74695,0.747,870699999.0
2008-01-24 16:58:00,0.7464,0.7464,0.7461,0.7462,1324300002.0
2008-01-24 16:59:00,0.74685,0.74715,0.74675,0.74705,1324300002.0
2008-01-24 17:00:00,0.74705,0.7473,0.74705,0.74715,585600004.0
2008-01-24 17:01:00,0.74715,0.74745,0.74715,0.7473,292400002.0
2008-01-24 17:02:00,0.7473,0.7475,0.74725,0.7474,711200005.0
2008-01-24 17:03:00,0.7474,0.7475,0.74735,0.74735,504399997.0
2008-01-24 17:04:00,0.74735,0.74745,0.7473,0.74735,1481000006.0
2008-01-24 17:05:00,0.74735,0.7475,0.7473,0.74745,1039800008.0
2008-01-24 17:06:00,0.74745,0.7475,0.74725,0.74745,1808400001.0
2008-01-24 17:07:00,0.7474,0.74745,0.7473,0.74735,570700006.0
2008-01-24 17:08:00,0.7473,0.7476,0.74715,0.74755,1264300000.0
2008-01-24 17:09:00,0.7475,0.7479,0.74745,0.7477,1956100004.0
2008-01-24 17:10:00,0.7477,0.74805,0.7477,0.7478,1463200001.0
2008-01-24 17:11:00,0.7478,0.7479,0.7475,0.7477,1641200000.0
2008-01-24 17:12:00,0.7477,0.7479,0.74755,0.74765,1501200004.0
2008-01-24 17:13:00,0.74765,0.7479,0.74755,0.74765,405900001.0
2008-01-24 17:14:00,0.74765,0.74765,0.74735,0.74745,1205199989.0
2008-01-24 17:15:00,0.7473,0.74755,0.74725,0.74755,1916899999.0
2008-01-24 17:16:00,0.7466,0.7468,0.7466,0.7468,853800000.0
2008-01-24 17:17:00,0.7469,0.7469,0.7468,0.7468,853800000.0
2008-01-24 17:18:00,0.74745,0.74745,0.7474,0.7474,853800000.0
2008-01-24 17:19:00,0.7474,0.74755,0.74735,0.74745,1579199996.0
2008-01-24 17:20:00,0.74745,0.7475,0.74725,0.7474,1131699993.0
2008-01-24 17:21:00,0.74735,0.74745,0.74725,0.7474,1280499997.0
2008-01-24 17:22:00,0.74735,0.74745,0.74705,0.7471,1895600013.0
2008-01-24 17:23:00,0.7471,0.7473,0.74705,0.7472,1668600006.0
2008-01-24 17:24:00,0.74715,0.7473,0.7471,0.74715,960200002.0
2008-01-24 17:25:00,0.74715,0.74745,0.74715,0.74735,1786899994.0
2008-01-24 17:26:00,0.7474,0.7474,0.7472,0.7472,1853699974.0
2008-01-24 17:27:00,0.74725,0.74745,0.7472,0.74735,1940200004.0
2008-01-24 17:28:00,0.74735,0.7477,0.74735,0.74765,636700001.0
2008-01-24 17:29:00,0.74765,0.74775,0.7475,0.74755,1352600009.0
2008-01-24 17:30:00,0.74755,0.74755,0.74745,0.74745,1345400008.0
2008-01-24 17:32:00,0.7472,0.74735,0.74715,0.74725,1806900008.0
2008-01-24 17:33:00,0.74725,0.74725,0.74695,0.747,341200000.0
2008-01-24 17:34:00,0.747,0.7472,0.747,0.74715,74500000.0
2008-01-24 17:35:00,0.74715,0.7473,0.74715,0.7473,798400002.0
2008-01-24 17:36:00,0.7473,0.7473,0.74725,0.7473,68500000.0
2008-01-24 17:37:00,0.7473,0.7474,0.74725,0.7474,1378500005.0
2008-01-24 17:38:00,0.74735,0.7474,0.74725,0.74735,876600021.0
2008-01-24 17:39:00,0.74735,0.7474,0.74725,0.74725,609700009.0
2008-01-24 17:40:00,0.74725,0.7476,0.74725,0.74755,1110000001.0
2008-01-24 17:41:00,0.7475,0.7476,0.7474,0.7476,837499993.0
2008-01-24 17:42:00,0.7476,0.7476,0.74735,0.7474,823800005.0
2008-01-24 17:43:00,0.7474,0.7476,0.7473,0.74735,1068100003.0
2008-01-24 17:44:00,0.74735,0.7474,0.74725,0.74735,957400004.0
2008-01-24 17:45:00,0.74735,0.7474,0.74725,0.7473,371500000.0
2008-01-24 17:46:00,0.7473,0.7473,0.74705,0.74705,713000003.0
2008-01-24 17:47:00,0.74705,0.74715,0.747,0.747,196500000.0
2008-01-24 17:48:00,0.747,0.7472,0.74695,0.7471,1242000003.0
2008-01-24 17:49:00,0.7471,0.74715,0.747,0.74715,223100000.0
2008-01-24 17:50:00,0.74715,0.74715,0.747,0.747,1338599980.0
2008-01-24 17:51:00,0.7471,0.7472,0.74695,0.7471,674700006.0
2008-01-24 17:52:00,0.7471,0.74715,0.7468,0.74695,1656999997.0
2008-01-24 17:53:00,0.74695,0.74695,0.7467,0.74685,1398199981.0
2008-01-24 17:54:00,0.74685,0.7469,0.74675,0.7468,527599998.0
2008-01-24 17:55:00,0.7468,0.7469,0.7467,0.7469,1325600008.0
2008-01-24 17:56:00,0.7466,0.7467,0.7466,0.7467,1816199982.0
2008-01-24 17:57:00,0.7468,0.7468,0.7467,0.7468,1816199982.0
2008-01-24 17:58:00,0.7467,0.7469,0.7467,0.7468,1816199982.0
2008-01-24 17:59:00,0.7461,0.74615,0.74595,0.74605,1816199982.0
2008-01-24 18:00:00,0.74605,0.7464,0.74605,0.74635,1225299998.0
2008-01-24 18:01:00,0.74635,0.7465,0.7463,0.74635,1834599985.0
2008-01-24 18:02:00,0.74635,0.7464,0.74635,0.7464,1271400012.0
2008-01-24 18:03:00,0.7464,0.7464,0.74625,0.7464,293299999.0
2008-01-24 18:04:00,0.7464,0.7464,0.7463,0.7463,279300000.0
2008-01-24 18:05:00,0.7463,0.7464,0.74625,0.74625,1068899975.0
2008-01-24 18:06:00,0.74625,0.7463,0.7462,0.74625,1307499997.0
2008-01-24 18:07:00,0.7463,0.7463,0.74615,0.7462,1784500017.0
2008-01-24 18:08:00,0.7462,0.7463,0.7462,0.7463,662900000.0
2008-01-24 18:09:00,0.7463,0.74635,0.7462,0.74635,1668199998.0
2008-01-24 18:10:00,0.7471,0.7471,0.7469,0.7471,2014700005.0
2008-01-24 18:11:00,0.74645,0.7466,0.74635,0.74655,2014700005.0
2008-01-24 18:13:00,0.747,0.7471,0.747,0.7471,2046300007.0
2008-01-24 18:14:00,0.7467,0.7467,0.74665,0.74665,2046300007.0
2008-01-24 18:15:00,0.7471,0.7471,0.747,0.7471,1392900010.0
2008-01-24 18:16:00,0.747,0.7471,0.747,0.7471,1392900010.0
2008-01-24 18:17:00,0.747,0.747,0.747,0.747,1392900010.0
2008-01-24 18:18:00,0.7469,0.747,0.7469,0.7469,1392900010.0
2008-01-24 18:19:00,0.747,0.747,0.7469,0.747,1392900010.0
2008-01-24 18:20:00,0.7469,0.747,0.7469,0.747,1392900010.0
2008-01-24 18:21:00,0.7471,0.7471,0.747,0.7471,1392900010.0
2008-01-24 18:22:00,0.74685,0.74695,0.7468,0.74685,1392900010.0
2008-01-24 18:23:00,0.74685,0.74685,0.7467,0.7467,1263300004.0
2008-01-24 18:24:00,0.74675,0.74675,0.7466,0.74665,1232600007.0
2008-01-24 18:25:00,0.7466,0.74675,0.7466,0.74675,1503899999.0
2008-01-24 18:26:00,0.74675,0.74695,0.7467,0.7468,360500000.0
2008-01-24 18:27:00,0.7468,0.74695,0.74675,0.7468,1242999993.0
2008-01-24 18:28:00,0.7468,0.74695,0.7468,0.7469,314700002.0
2008-01-24 18:29:00,0.7469,0.7472,0.7468,0.7472,1999199987.0
2008-01-24 18:30:00,0.747,0.7471,0.7469,0.7469,910400003.0
2008-01-24 18:31:00,0.747,0.7471,0.7469,0.7471,910400003.0
2008-01-24 18:32:00,0.747,0.7471,0.747,0.747,910400003.0
2008-01-24 18:33:00,0.74705,0.74715,0.74705,0.74705,910400003.0
2008-01-24 18:34:00,0.74705,0.74715,0.747,0.74715,1118100000.0
2008-01-24 18:35:00,0.74715,0.7472,0.747,0.74705,1946900005.0
2008-01-24 18:36:00,0.74705,0.7471,0.74685,0.7469,1476300000.0
2008-01-24 18:37:00,0.7469,0.747,0.74685,0.74695,539099998.0
2008-01-24 18:38:00,0.7469,0.747,0.74685,0.74695,1564200007.0
2008-01-24 18:39:00,0.74705,0.7471,0.74695,0.74695,805100002.0
2008-01-24 18:40:00,0.747,0.74705,0.7468,0.7468,1474000000.0
2008-01-24 18:41:00,0.7468,0.7469,0.7468,0.74685,934700002.0
2008-01-24 18:42:00,0.74685,0.74705,0.74685,0.747,1095100000.0
2008-01-24 18:43:00,0.747,0.74705,0.7469,0.74705,1795700002.0
2008-01-24 18:44:00,0.74705,0.74705,0.7469,0.747,1323300000.0
2008-01-24 18:45:00,0.747,0.74705,0.74695,0.74705,1481999991.0
2008-01-24 18:46:00,0.74715,0.74715,0.747,0.7471,2086400004.0
2008-01-24 18:47:00,0.7471,0.74715,0.74705,0.7471,1687599993.0
2008-01-24 18:48:00,0.7471,0.74715,0.7471,0.74715,900049999.0
2008-01-24 18:49:00,0.74715,0.74725,0.74715,0.7472,1676399984.0
2008-01-24 18:50:00,0.7472,0.74735,0.7472,0.74735,1204099992.0
2008-01-24 18:51:00,0.74735,0.74745,0.7472,0.74725,2074899985.0
2008-01-24 18:52:00,0.7473,0.7474,0.7473,0.7473,1340299995.0
2008-01-24 18:53:00,0.7472,0.7473,0.7472,0.7473,1340299995.0
2008-01-24 18:54:00,0.7474,0.7474,0.7474,0.7474,1340299995.0
2008-01-24 18:55:00,0.7473,0.7473,0.7473,0.7473,1340299995.0
2008-01-24 18:56:00,0.7467,0.7467,0.7466,0.7467,1340299995.0
2008-01-24 18:57:00,0.7473,0.7474,0.7473,0.7474,1811199998.0
2008-01-24 18:58:00,0.74675,0.74685,0.7467,0.7467,1811199998.0
2008-01-24 18:59:00,0.74675,0.7468,0.74665,0.74675,1386900009.0
2008-01-24 19:00:00,0.7467,0.74685,0.74665,0.74675,920299998.0
2008-01-24 19:01:00,0.7467,0.74675,0.74665,0.74665,824300022.0
2008-01-24 19:02:00,0.7467,0.74675,0.74665,0.74665,925700006.0
2008-01-24 19:03:00,0.74665,0.7468,0.74665,0.7467,1041199997.0
2008-01-24 19:04:00,0.7467,0.74695,0.7467,0.74685,1331199998.0
2008-01-24 19:05:00,0.74685,0.747,0.74685,0.7469,1160900006.0
2008-01-24 19:06:00,0.7474,0.7474,0.7473,0.7473,2029200014.0
2008-01-24 19:07:00,0.747,0.74715,0.7469,0.747,2029200014.0
2008-01-24 19:08:00,0.74705,0.74705,0.7469,0.74695,2099800010.0
2008-01-24 19:09:00,0.74695,0.74705,0.7469,0.747,1369799978.0
2008-01-24 19:10:00,0.747,0.74705,0.7469,0.74705,1440200001.0
2008-01-24 19:11:00,0.74705,0.74715,0.747,0.747,1717200018.0
2008-01-24 19:12:00,0.747,0.7471,0.747,0.74705,1617999998.0
2008-01-24 19:13:00,0.74705,0.74715,0.74695,0.74715,1064499999.0
2008-01-24 19:14:00,0.7471,0.7473,0.74705,0.74715,766199999.0
2008-01-24 19:15:00,0.74715,0.74715,0.747,0.74705,916099997.0
2008-01-24 19:16:00,0.747,0.74715,0.747,0.74705,871200004.0
2008-01-24 19:17:00,0.74705,0.7471,0.7469,0.7469,770400011.0
2008-01-24 19:18:00,0.7469,0.747,0.7469,0.74695,423500006.0
2008-01-24 19:19:00,0.74695,0.747,0.7469,0.747,381199999.0
2008-01-24 19:20:00,0.747,0.747,0.7469,0.747,325800001.0
2008-01-24 19:21:00,0.747,0.74715,0.74695,0.7471,1159799996.0
2008-01-24 19:22:00,0.7471,0.74735,0.747,0.74725,1052099995.0
2008-01-24 19:23:00,0.7473,0.74735,0.7472,0.74725,288600001.0
2008-01-24 19:24:00,0.74725,0.7473,0.7471,0.74715,336100000.0
2008-01-24 19:25:00,0.74715,0.7473,0.74715,0.7473,845899997.0
2008-01-24 19:26:00,0.7473,0.7473,0.74695,0.7471,830999988.0
2008-01-24 19:27:00,0.74705,0.74715,0.7469,0.74715,2106600006.0
2008-01-24 19:28:00,0.7471,0.7473,0.74705,0.74705,1102500001.0
2008-01-24 19:29:00,0.74705,0.7471,0.74695,0.74705,778700017.0
2008-01-24 19:30:00,0.74705,0.7471,0.7469,0.74695,295700000.0
2008-01-24 19:31:00,0.74695,0.74715,0.7469,0.7471,743499999.0
2008-01-24 19:32:00,0.7471,0.7471,0.747,0.74705,322500000.0
2008-01-24 19:33:00,0.7471,0.74715,0.74695,0.7471,753999999.0
2008-01-24 19:34:00,0.7471,0.74715,0.74705,0.7471,222999999.0
2008-01-24 19:35:00,0.7471,0.74715,0.74695,0.74705,904300001.0
2008-01-24 19:36:00,0.74705,0.7471,0.74695,0.74705,1195500007.0
2008-01-24 19:37:00,0.74705,0.7471,0.74695,0.74705,1281699994.0
2008-01-24 19:38:00,0.74705,0.7472,0.74705,0.7471,1266700000.0
2008-01-24 19:39:00,0.7471,0.7473,0.7471,0.74725,802000014.0
2008-01-24 19:40:00,0.74725,0.7474,0.7472,0.7473,676500002.0
2008-01-24 19:41:00,0.7473,0.74735,0.74725,0.7473,947199997.0
2008-01-24 19:42:00,0.7473,0.74735,0.74725,0.74735,662599990.0
2008-01-24 19:43:00,0.74735,0.74745,0.74725,0.7474,865999997.0
2008-01-24 19:44:00,0.7474,0.7475,0.74735,0.7475,1236999975.0
2008-01-24 19:45:00,0.7475,0.7475,0.7473,0.74735,1232099993.0
2008-01-24 19:46:00,0.7473,0.74745,0.74725,0.74735,1784300001.0
2008-01-24 19:47:00,0.74735,0.7474,0.7472,0.74735,1547499994.0
2008-01-24 19:48:00,0.74735,0.7475,0.7473,0.74745,1420299996.0
2008-01-24 19:49:00,0.74745,0.7475,0.7474,0.7474,756100006.0
2008-01-24 19:50:00,0.7474,0.7474,0.74735,0.74735,1598600009.0
2008-01-24 19:51:00,0.74735,0.74745,0.7473,0.7473,1438900007.0
2008-01-24 19:52:00,0.7473,0.74735,0.7473,0.7473,495899999.0
2008-01-24 19:53:00,0.7473,0.74745,0.74725,0.74735,1630600004.0
2008-01-24 19:54:00,0.74735,0.74745,0.74725,0.7474,834599987.0
2008-01-24 19:55:00,0.7474,0.7474,0.74725,0.74735,519600003.0
2008-01-24 19:56:00,0.74735,0.7474,0.7472,0.7473,1550599994.0
2008-01-24 19:57:00,0.7473,0.74735,0.74725,0.7473,656700003.0
2008-01-24 19:58:00,0.74735,0.74745,0.74735,0.7474,1334500001.0
2008-01-24 19:59:00,0.7474,0.74745,0.74735,0.7474,1185700000.0
2008-01-24 20:00:00,0.7474,0.74745,0.7474,0.7474,995200000.0
2008-01-24 20:01:00,0.7474,0.7475,0.74735,0.7474,1173999990.0
2008-01-24 20:02:00,0.7474,0.74745,0.7473,0.74735,844700031.0
2008-01-24 20:03:00,0.7474,0.74745,0.74725,0.74735,1120699998.0
2008-01-24 20:04:00,0.74735,0.7474,0.74725,0.74725,864000007.0
2008-01-24 20:05:00,0.7473,0.74735,0.74725,0.7473,608000001.0
2008-01-24 20:06:00,0.7473,0.74745,0.74725,0.7473,819600001.0
2008-01-24 20:07:00,0.74735,0.7475,0.74735,0.74745,634600003.0
2008-01-24 20:08:00,0.74745,0.74755,0.74735,0.7474,736199998.0
2008-01-24 20:09:00,0.7474,0.7474,0.74725,0.7473,763699994.0
2008-01-24 20:10:00,0.74735,0.74735,0.74725,0.7473,220000002.0
2008-01-24 20:11:00,0.7473,0.7474,0.7473,0.7473,385500000.0
2008-01-24 20:12:00,0.7473,0.74745,0.74725,0.74735,1847499991.0
2008-01-24 20:13:00,0.7474,0.74765,0.7474,0.7475,137400000.0
2008-01-24 20:14:00,0.7475,0.74755,0.74745,0.7475,624999991.0
2008-01-24 20:15:00,0.7475,0.74765,0.7475,0.7475,66100000.0
2008-01-24 20:16:00,0.7475,0.74765,0.74705,0.74725,741600005.0
2008-01-24 20:17:00,0.74725,0.7474,0.74715,0.7474,965700006.0
2008-01-24 20:18:00,0.7474,0.74745,0.74735,0.74735,173300004.0
2008-01-24 20:19:00,0.7474,0.7474,0.74725,0.7473,517000004.0
2008-01-24 20:20:00,0.7473,0.74735,0.74725,0.74735,1039099995.0
2008-01-24 20:21:00,0.74735,0.7474,0.74725,0.7473,1248500002.0
2008-01-24 20:22:00,0.74735,0.74735,0.74725,0.74735,1075100000.0
2008-01-24 20:23:00,0.74735,0.7474,0.7473,0.74735,786699996.0
2008-01-24 20:24:00,0.74735,0.74735,0.74735,0.74735,26700000.0
2008-01-24 20:25:00,0.74735,0.7474,0.74735,0.7474,284400000.0
2008-01-24 20:26:00,0.7474,0.74745,0.7473,0.74735,490900001.0
2008-01-24 20:27:00,0.74735,0.7474,0.7473,0.7474,336399998.0
2008-01-24 20:28:00,0.7474,0.74745,0.74735,0.74735,549100001.0
2008-01-24 20:29:00,0.74735,0.74755,0.74735,0.7474,347900000.0
2008-01-24 20:30:00,0.7474,0.74755,0.74735,0.74745,597099997.0
2008-01-24 20:31:00,0.7474,0.74755,0.74735,0.74735,731599995.0
2008-01-24 20:32:00,0.7474,0.7476,0.74735,0.7475,804900001.0
2008-01-24 20:33:00,0.7475,0.7476,0.74725,0.7473,1050099997.0
2008-01-24 20:34:00,0.74735,0.7474,0.74725,0.74725,1636599977.0
2008-01-24 20:35:00,0.74725,0.7475,0.74725,0.7473,1512200000.0
2008-01-24 20:36:00,0.7474,0.7475,0.7473,0.7474,1353399990.0
2008-01-24 20:37:00,0.74735,0.74745,0.74725,0.74735,1353399990.0
2008-01-24 20:38:00,0.74735,0.74755,0.7473,0.7475,1196399991.0
2008-01-24 20:39:00,0.7475,0.7475,0.74735,0.7474,903300000.0
2008-01-24 20:40:00,0.7474,0.74745,0.7473,0.7474,243100000.0
2008-01-24 20:41:00,0.7474,0.74745,0.74725,0.7474,356299991.0
2008-01-24 20:42:00,0.7474,0.74745,0.7474,0.7474,23100000.0
2008-01-24 20:43:00,0.7474,0.7474,0.74725,0.74735,972199993.0
2008-01-24 20:44:00,0.74735,0.7475,0.7473,0.7474,1916499972.0
2008-01-24 20:45:00,0.7474,0.74755,0.74735,0.7475,277900000.0
2008-01-24 20:46:00,0.7475,0.7475,0.7474,0.7474,715900000.0
2008-01-24 20:47:00,0.7474,0.7476,0.7474,0.7475,307500000.0
2008-01-24 20:48:00,0.74755,0.74765,0.7475,0.74755,1218799993.0
2008-01-24 20:49:00,0.74755,0.74795,0.74755,0.74785,433399996.0
2008-01-24 20:50:00,0.74785,0.74795,0.7478,0.74785,455999998.0
2008-01-24 20:51:00,0.74785,0.74805,0.74785,0.7479,717599985.0
2008-01-24 20:52:00,0.74785,0.7479,0.74765,0.7477,742699998.0
2008-01-24 20:53:00,0.7477,0.74785,0.74765,0.7478,923000018.0
2008-01-24 20:54:00,0.74785,0.7479,0.74775,0.74785,793199999.0
2008-01-24 20:55:00,0.7479,0.74795,0.74775,0.74785,870499996.0
2008-01-24 20:56:00,0.74785,0.7479,0.7478,0.74785,973100004.0
2008-01-24 20:57:00,0.7478,0.7479,0.7477,0.7477,675300010.0
2008-01-24 20:58:00,0.7477,0.7479,0.7477,0.74785,1138100005.0
2008-01-24 20:59:00,0.7478,0.7479,0.7478,0.74785,557500002.0
2008-01-24 21:00:00,0.7479,0.7479,0.7478,0.74785,947800000.0
2008-01-24 21:01:00,0.74785,0.7479,0.74775,0.7478,553900003.0
2008-01-24 21:02:00,0.7478,0.74785,0.7477,0.74775,295800000.0
2008-01-24 21:03:00,0.7478,0.74785,0.74765,0.7478,1069600018.0
2008-01-24 21:04:00,0.7478,0.74785,0.74775,0.74785,376499998.0
2008-01-24 21:05:00,0.74775,0.7479,0.74775,0.7479,1322300016.0
2008-01-24 21:06:00,0.74785,0.748,0.7478,0.7479,904500010.0
2008-01-24 21:07:00,0.74785,0.74805,0.74775,0.748,933399999.0
2008-01-24 21:08:00,0.748,0.74815,0.74795,0.748,78500000.0
2008-01-24 21:09:00,0.748,0.748,0.74775,0.7478,1096899997.0
2008-01-24 21:11:00,0.74785,0.7479,0.74785,0.7479,1129900018.0
2008-01-24 21:12:00,0.7479,0.7479,0.7477,0.74785,1422600009.0
2008-01-24 21:13:00,0.74785,0.7479,0.7478,0.7479,1753500005.0
2008-01-24 21:14:00,0.7479,0.7479,0.7478,0.7479,844099993.0
2008-01-24 21:15:00,0.7479,0.7479,0.7478,0.7478,1238000005.0
2008-01-24 21:16:00,0.7478,0.74785,0.74775,0.7478,885700007.0
2008-01-24 21:17:00,0.7478,0.7479,0.74775,0.7479,742599995.0
2008-01-24 21:18:00,0.74785,0.74805,0.74785,0.74805,862000000.0
2008-01-24 21:19:00,0.74805,0.7482,0.7477,0.74775,1719700001.0
2008-01-24 21:20:00,0.74775,0.74785,0.7477,0.74785,1377400012.0
2008-01-24 21:21:00,0.74785,0.74795,0.74775,0.7478,670100004.0
2008-01-24 21:22:00,0.74785,0.74785,0.74775,0.74785,1101700006.0
2008-01-24 21:23:00,0.7478,0.74795,0.74775,0.7479,1124399995.0
2008-01-24 21:24:00,0.7479,0.7479,0.74775,0.74785,1136200002.0
2008-01-24 21:25:00,0.74785,0.74785,0.7477,0.74775,1329900010.0
2008-01-24 21:26:00,0.74775,0.7478,0.74765,0.7477,574900005.0
2008-01-24 21:27:00,0.74775,0.74775,0.7477,0.7477,113500000.0
2008-01-24 21:28:00,0.7477,0.7477,0.74755,0.7476,470600000.0
2008-01-24 21:29:00,0.7476,0.7477,0.74755,0.74755,1135200001.0
2008-01-24 21:30:00,0.74755,0.7476,0.7475,0.74755,1339900011.0
2008-01-24 21:31:00,0.74755,0.7476,0.74755,0.7476,1124200009.0
2008-01-24 21:32:00,0.7476,0.7476,0.7475,0.74755,984299992.0
2008-01-24 21:33:00,0.74755,0.7476,0.7475,0.74755,617799993.0
2008-01-24 21:34:00,0.7475,0.74755,0.74745,0.74745,1121100007.0
2008-01-24 21:35:00,0.74745,0.74755,0.74745,0.7475,1623900013.0
2008-01-24 21:36:00,0.74745,0.74755,0.74735,0.74745,395300000.0
2008-01-24 21:37:00,0.74745,0.74745,0.74735,0.74735,948499990.0
2008-01-24 21:38:00,0.74735,0.74745,0.74735,0.7474,819700001.0
2008-01-24 21:39:00,0.7474,0.74745,0.74735,0.74745,1278900008.0
2008-01-24 21:40:00,0.7474,0.74745,0.7473,0.74735,1739200011.0
2008-01-24 21:41:00,0.74735,0.74745,0.74735,0.74745,1302000021.0
2008-01-24 21:42:00,0.74745,0.74745,0.74745,0.74745,138400000.0
2008-01-24 21:43:00,0.7474,0.74745,0.7474,0.7474,500200004.0
2008-01-24 21:44:00,0.7474,0.7474,0.7473,0.74735,553400000.0
2008-01-24 21:45:00,0.74735,0.74745,0.7473,0.74745,1813500009.0
2008-01-24 21:46:00,0.7474,0.74745,0.7473,0.7473,1673999976.0
2008-01-24 21:47:00,0.7473,0.7475,0.7473,0.74745,1049600002.0
2008-01-24 21:48:00,0.74745,0.7475,0.7473,0.7474,2044299990.0
2008-01-24 21:49:00,0.74745,0.74745,0.7474,0.7474,628800000.0
2008-01-24 21:50:00,0.7474,0.74745,0.74725,0.74735,1700599977.0
2008-01-24 21:51:00,0.74735,0.74735,0.7473,0.74735,329599998.0
2008-01-24 21:52:00,0.74735,0.74735,0.7473,0.74735,755100008.0
2008-01-24 21:53:00,0.74735,0.74735,0.74725,0.7473,1425499995.0
2008-01-24 21:54:00,0.7466,0.7467,0.7466,0.7467,1835100021.0
2008-01-24 21:55:00,0.7473,0.74735,0.7472,0.7473,1835100021.0
2008-01-24 21:56:00,0.74735,0.74735,0.7473,0.74735,633599994.0
2008-01-24 21:57:00,0.74735,0.74735,0.74725,0.74725,935199990.0
2008-01-24 21:58:00,0.74725,0.7473,0.7472,0.7473,1525599993.0
2008-01-24 21:59:00,0.7473,0.74735,0.74725,0.7473,1724600016.0
2008-01-24 22:00:00,0.7473,0.74745,0.7473,0.7474,2052099994.0
2008-01-24 22:01:00,0.7474,0.74745,0.7473,0.7474,1451200025.0
2008-01-24 22:02:00,0.7469,0.747,0.7469,0.7469,1807199995.0
2008-01-24 22:03:00,0.7474,0.7475,0.7474,0.7475,1807199995.0
2008-01-24 22:04:00,0.7475,0.74755,0.7475,0.74755,757300004.0
2008-01-24 22:05:00,0.74755,0.74755,0.74745,0.74745,855399998.0
2008-01-24 22:06:00,0.74745,0.74745,0.74735,0.74735,656000003.0
2008-01-24 22:07:00,0.7473,0.74735,0.7473,0.74735,899100003.0
2008-01-24 22:08:00,0.74735,0.74735,0.74725,0.7473,1354199995.0
2008-01-24 22:09:00,0.747,0.7471,0.747,0.747,1502899998.0
2008-01-24 22:10:00,0.74715,0.74715,0.747,0.74705,1502899998.0
2008-01-24 22:11:00,0.74705,0.7471,0.747,0.74705,1397900036.0
2008-01-24 22:12:00,0.74705,0.74705,0.747,0.74705,993499997.0
2008-01-24 22:13:00,0.74705,0.7471,0.747,0.7471,461700002.0
2008-01-24 22:14:00,0.7471,0.74715,0.747,0.7471,664399994.0
2008-01-24 22:15:00,0.74715,0.74715,0.74715,0.74715,473300000.0
2008-01-24 22:16:00,0.74715,0.74715,0.74705,0.74705,628999999.0
2008-01-24 22:17:00,0.747,0.74715,0.7468,0.74695,1313400003.0
2008-01-24 22:18:00,0.74695,0.747,0.7467,0.74685,848600000.0
2008-01-24 22:19:00,0.74685,0.74685,0.74675,0.7468,277400000.0
2008-01-24 22:20:00,0.7468,0.7468,0.74675,0.74675,884100003.0
2008-01-24 22:21:00,0.74675,0.74685,0.7467,0.74675,1607099980.0
2008-01-24 22:22:00,0.74675,0.7468,0.7464,0.74645,1808199966.0
2008-01-24 22:23:00,0.7464,0.7465,0.7464,0.74645,1790099987.0
2008-01-24 22:24:00,0.74645,0.7465,0.7463,0.74635,1494399988.0
2008-01-24 22:25:00,0.74635,0.74655,0.74635,0.7464,1236900000.0
2008-01-24 22:26:00,0.74635,0.74635,0.7461,0.7462,1827400000.0
2008-01-24 22:27:00,0.7462,0.74635,0.7462,0.74625,1098499991.0
2008-01-24 22:28:00,0.74625,0.74625,0.7462,0.7462,542799995.0
2008-01-24 22:29:00,0.7462,0.74625,0.7461,0.74625,1189099997.0
2008-01-24 22:30:00,0.74625,0.74635,0.7462,0.74625,589399997.0
2008-01-24 22:31:00,0.74625,0.7463,0.7462,0.7462,292199999.0
2008-01-24 22:32:00,0.7462,0.7462,0.7462,0.7462,120000000.0
2008-01-24 22:33:00,0.7462,0.7462,0.7461,0.74615,661799988.0
2008-01-24 22:34:00,0.74615,0.74615,0.7461,0.74615,351399989.0
2008-01-24 22:35:00,0.74615,0.74615,0.74615,0.74615,630099974.0
2008-01-24 22:36:00,0.74615,0.7462,0.7461,0.74615,654399990.0
2008-01-24 22:37:00,0.74615,0.74615,0.746,0.74605,1182700001.0
2008-01-24 22:38:00,0.74605,0.74605,0.7459,0.746,1123700002.0
2008-01-24 22:39:00,0.746,0.7463,0.746,0.74615,1655000003.0
2008-01-24 22:40:00,0.74615,0.74635,0.74615,0.74635,903100000.0
2008-01-24 22:41:00,0.74635,0.74635,0.7461,0.74615,1273800002.0
2008-01-24 22:42:00,0.74615,0.74625,0.7461,0.74625,1107100000.0
2008-01-24 22:43:00,0.74625,0.7463,0.7461,0.7463,1101999997.0
2008-01-24 22:44:00,0.74625,0.74635,0.7462,0.74635,905399991.0
2008-01-24 22:45:00,0.7463,0.74645,0.74625,0.7463,2082400017.0
2008-01-24 22:46:00,0.74635,0.7464,0.7463,0.7464,542100000.0
2008-01-24 22:47:00,0.7464,0.74645,0.74635,0.7464,1423300005.0
2008-01-24 22:48:00,0.7464,0.74645,0.7464,0.7464,480000000.0
2008-01-24 22:49:00,0.7464,0.7466,0.7464,0.7465,1249700000.0
2008-01-24 22:50:00,0.74645,0.74665,0.74645,0.7465,1568299993.0
2008-01-24 22:51:00,0.7465,0.7466,0.74645,0.7466,1063099999.0
2008-01-24 22:52:00,0.7466,0.7467,0.74655,0.74665,769899993.0
2008-01-24 22:53:00,0.74665,0.7467,0.74665,0.7467,876299987.0
2008-01-24 22:54:00,0.7467,0.74675,0.74665,0.74675,1194599983.0
2008-01-24 22:55:00,0.74675,0.7468,0.7467,0.74675,430500000.0
2008-01-24 22:56:00,0.7467,0.7467,0.74665,0.74665,578300000.0
2008-01-24 22:57:00,0.74665,0.7467,0.7466,0.74665,686299993.0
2008-01-24 22:58:00,0.7467,0.74685,0.74665,0.7468,833500000.0
2008-01-24 22:59:00,0.74685,0.74695,0.7467,0.7469,1863700007.0
2008-01-24 23:00:00,0.74695,0.74695,0.7468,0.7468,998300002.0
2008-01-24 23:01:00,0.74685,0.74695,0.7468,0.74695,1146999995.0
2008-01-24 23:02:00,0.74695,0.7471,0.74685,0.74685,343500000.0
2008-01-24 23:03:00,0.74685,0.747,0.74685,0.747,527799998.0
2008-01-24 23:04:00,0.747,0.74705,0.74695,0.74705,727899994.0
2008-01-24 23:05:00,0.74705,0.7472,0.74705,0.74715,810000010.0
2008-01-24 23:06:00,0.74715,0.74715,0.74695,0.747,1085100006.0
2008-01-24 23:07:00,0.747,0.74705,0.74685,0.74705,1103200006.0
2008-01-24 23:08:00,0.747,0.7471,0.747,0.74705,669199978.0
2008-01-24 23:09:00,0.74705,0.7471,0.74695,0.74705,723799992.0
2008-01-24 23:10:00,0.747,0.74705,0.74675,0.7468,670100001.0
2008-01-24 23:11:00,0.7468,0.74685,0.74675,0.74675,478799994.0
2008-01-24 23:12:00,0.74685,0.74685,0.7467,0.7467,433299997.0
2008-01-24 23:13:00,0.7467,0.74675,0.7467,0.74675,419199996.0
2008-01-24 23:14:00,0.74675,0.74675,0.74665,0.7467,510199993.0
2008-01-24 23:15:00,0.7467,0.74675,0.7467,0.74675,549399995.0
2008-01-24 23:16:00,0.74675,0.74675,0.7465,0.7465,563300001.0
2008-01-24 23:17:00,0.7465,0.7466,0.74645,0.74655,1605399991.0
2008-01-24 23:18:00,0.74655,0.74675,0.74645,0.7465,524199999.0
2008-01-24 23:19:00,0.7465,0.74665,0.74645,0.7465,926899999.0
2008-01-24 23:20:00,0.7465,0.74665,0.7465,0.74655,992900001.0
2008-01-24 23:21:00,0.7465,0.7466,0.7465,0.74655,1527500033.0
2008-01-24 23:22:00,0.74655,0.74665,0.7465,0.7466,1398299990.0
2008-01-24 23:23:00,0.7466,0.74675,0.7466,0.74665,1275599976.0
2008-01-24 23:24:00,0.7466,0.74665,0.7465,0.7465,1773699998.0
2008-01-24 23:25:00,0.74655,0.74655,0.74635,0.74645,1708199996.0
2008-01-24 23:26:00,0.7468,0.7468,0.7467,0.7468,1449700007.0
2008-01-24 23:27:00,0.74645,0.7467,0.74645,0.7467,1449700007.0
2008-01-24 23:28:00,0.7467,0.74675,0.74665,0.74665,597899999.0
2008-01-24 23:29:00,0.74665,0.74665,0.7466,0.7466,482799993.0
2008-01-24 23:30:00,0.74665,0.74665,0.7466,0.74665,869599995.0
2008-01-24 23:32:00,0.74665,0.74675,0.7466,0.7466,1219300005.0
2008-01-24 23:33:00,0.7466,0.74675,0.7466,0.74665,1612400020.0
2008-01-24 23:34:00,0.74665,0.74675,0.74665,0.74665,1141800000.0
2008-01-24 23:35:00,0.74665,0.74675,0.7466,0.7467,759000017.0
2008-01-24 23:36:00,0.7467,0.74685,0.74665,0.74685,552799995.0
2008-01-24 23:37:00,0.74685,0.74685,0.7467,0.74685,1489202465.0
2008-01-24 23:38:00,0.74685,0.7469,0.7466,0.74665,686899988.0
2008-01-24 23:39:00,0.74665,0.74665,0.74655,0.74665,1142299984.0
2008-01-24 23:40:00,0.74665,0.74665,0.74655,0.74665,631200012.0
2008-01-24 23:41:00,0.74665,0.74665,0.7466,0.7466,547200001.0
2008-01-24 23:42:00,0.74665,0.74665,0.74655,0.74655,693000008.0
2008-01-24 23:43:00,0.74655,0.74665,0.74655,0.7466,1174500019.0
2008-01-24 23:44:00,0.7466,0.74665,0.7465,0.74655,368599998.0
2008-01-24 23:45:00,0.74655,0.74655,0.74645,0.7465,812100000.0
2008-01-24 23:46:00,0.7465,0.74655,0.7465,0.74655,341100003.0
2008-01-24 23:47:00,0.74655,0.74655,0.74645,0.7465,441800002.0
2008-01-24 23:48:00,0.7465,0.7467,0.7465,0.74665,677800000.0
2008-01-24 23:49:00,0.74665,0.74675,0.74655,0.74655,844600001.0
2008-01-24 23:50:00,0.74655,0.74665,0.74645,0.74655,1288099996.0
2008-01-24 23:51:00,0.7465,0.74655,0.7464,0.7465,1599700006.0
2008-01-24 23:52:00,0.74645,0.74655,0.74635,0.74645,1253299993.0
2008-01-24 23:53:00,0.74645,0.7466,0.74645,0.7465,436600000.0
2008-01-24 23:54:00,0.7465,0.74655,0.74645,0.74645,279200000.0
2008-01-24 23:55:00,0.74645,0.74655,0.7463,0.7465,775100003.0
2008-01-24 23:56:00,0.7465,0.7465,0.7464,0.7464,523999986.0
2008-01-24 23:57:00,0.7464,0.7464,0.7463,0.74635,826399998.0
2008-01-24 23:58:00,0.74635,0.74645,0.74625,0.7463,918700006.0
2008-01-24 23:59:00,0.7463,0.7464,0.74625,0.7463,926799988.0
2008-01-25 00:00:00,0.7463,0.74635,0.7462,0.7463,685400000.0
2008-01-25 00:01:00,0.7463,0.74635,0.7462,0.74635,583500006.0
2008-01-25 00:02:00,0.74635,0.7465,0.74635,0.7464,316000000.0
2008-01-25 00:03:00,0.7464,0.7466,0.7462,0.74635,743499998.0
2008-01-25 00:04:00,0.74635,0.7464,0.7462,0.7463,964599958.0
2008-01-25 00:05:00,0.7464,0.74655,0.7464,0.7465,364800000.0
2008-01-25 00:06:00,0.7465,0.74655,0.7464,0.7465,472800000.0
2008-01-25 00:07:00,0.7465,0.74655,0.7465,0.7465,531000000.0
2008-01-25 00:08:00,0.7465,0.74655,0.7464,0.74655,585299993.0
2008-01-25 00:09:00,0.74655,0.7467,0.7465,0.7466,669000000.0
2008-01-25 00:10:00,0.7466,0.7466,0.7464,0.7464,178700000.0
2008-01-25 00:11:00,0.7464,0.7466,0.7464,0.74655,486899999.0
2008-01-25 00:12:00,0.74655,0.7466,0.7465,0.74655,528899999.0
2008-01-25 00:13:00,0.7467,0.7467,0.7464,0.74655,736500013.0
2008-01-25 00:14:00,0.74655,0.7466,0.7464,0.74655,463400002.0
2008-01-25 00:15:00,0.74655,0.74655,0.74645,0.7465,456000000.0
2008-01-25 00:16:00,0.7465,0.7465,0.74645,0.74645,288999996.0
2008-01-25 00:17:00,0.7465,0.74655,0.74645,0.7465,446199995.0
2008-01-25 00:18:00,0.7465,0.7465,0.74645,0.7465,216799998.0
2008-01-25 00:19:00,0.7465,0.7466,0.74645,0.7466,254900000.0
2008-01-25 00:20:00,0.7466,0.74665,0.7465,0.74665,226800001.0
2008-01-25 00:21:00,0.74665,0.7467,0.74665,0.7467,308800000.0
2008-01-25 00:22:00,0.7467,0.74675,0.74655,0.74665,726000000.0
2008-01-25 00:23:00,0.74665,0.74675,0.74665,0.74675,392100000.0
2008-01-25 00:24:00,0.74675,0.74675,0.74665,0.7467,577100006.0
2008-01-25 00:25:00,0.7467,0.74675,0.74665,0.7467,296000000.0
2008-01-25 00:26:00,0.7467,0.74685,0.7466,0.7467,1011500013.0
2008-01-25 00:27:00,0.7467,0.7468,0.7467,0.7468,837600006.0
2008-01-25 00:28:00,0.74675,0.7468,0.74675,0.7468,432800003.0
2008-01-25 00:29:00,0.74675,0.7469,0.7467,0.7467,528000000.0
2008-01-25 00:30:00,0.7467,0.7469,0.7467,0.7469,293799998.0
2008-01-25 00:31:00,0.7469,0.7469,0.74675,0.7468,67500000.0
2008-01-25 00:32:00,0.74685,0.74695,0.74685,0.7469,643100002.0
2008-01-25 00:33:00,0.7469,0.74695,0.7469,0.7469,437799999.0
2008-01-25 00:34:00,0.7469,0.74695,0.74685,0.74695,157300004.0
2008-01-25 00:35:00,0.74695,0.7471,0.74685,0.74685,298999997.0
2008-01-25 00:36:00,0.74685,0.7469,0.7468,0.7468,253600005.0
2008-01-25 00:37:00,0.7468,0.7469,0.7468,0.7469,139200000.0
2008-01-25 00:38:00,0.7469,0.74705,0.7469,0.747,201500000.0
2008-01-25 00:39:00,0.747,0.747,0.74675,0.74675,275600000.0
2008-01-25 00:40:00,0.74675,0.74685,0.74675,0.74675,155200000.0
2008-01-25 00:41:00,0.74675,0.7468,0.7466,0.7467,510100002.0
2008-01-25 00:42:00,0.74665,0.74685,0.74665,0.74685,544499999.0
2008-01-25 00:43:00,0.74685,0.74695,0.7467,0.74675,851900000.0
2008-01-25 00:44:00,0.74675,0.747,0.7467,0.7467,1153100001.0
2008-01-25 00:45:00,0.74675,0.747,0.7467,0.7468,910499990.0
2008-01-25 00:46:00,0.7468,0.7471,0.74675,0.7469,680500003.0
2008-01-25 00:47:00,0.74685,0.74705,0.7468,0.74695,816800014.0
2008-01-25 00:48:00,0.7469,0.747,0.74685,0.747,762499985.0
2008-01-25 00:49:00,0.74695,0.747,0.7469,0.7469,529299996.0
2008-01-25 00:50:00,0.7469,0.74695,0.7469,0.74695,121699998.0
2008-01-25 00:51:00,0.74695,0.74695,0.74685,0.7469,261400000.0
2008-01-25 00:52:00,0.7469,0.747,0.7468,0.74695,308100001.0
2008-01-25 00:53:00,0.74695,0.74695,0.74685,0.74695,324400003.0
2008-01-25 00:54:00,0.7469,0.74695,0.74665,0.74675,468700000.0
2008-01-25 00:55:00,0.7468,0.74685,0.74665,0.74685,1384299978.0
2008-01-25 00:56:00,0.74685,0.747,0.74675,0.747,495499999.0
2008-01-25 00:57:00,0.747,0.747,0.74695,0.74695,229000000.0
2008-01-25 00:58:00,0.74695,0.74695,0.74685,0.74695,589099985.0
2008-01-25 00:59:00,0.7469,0.7469,0.7468,0.7469,756100003.0
2008-01-25 01:00:00,0.7469,0.74695,0.7468,0.7468,621999992.0
2008-01-25 01:01:00,0.7468,0.7469,0.7468,0.74685,1121500001.0
2008-01-25 01:02:00,0.74685,0.74685,0.74675,0.74675,780199995.0
2008-01-25 01:03:00,0.74675,0.7468,0.74675,0.7468,65300000.0
2008-01-25 01:04:00,0.7468,0.7468,0.74675,0.7468,893100004.0
2008-01-25 01:05:00,0.7468,0.7468,0.7468,0.7468,608400018.0
2008-01-25 01:06:00,0.7468,0.74685,0.7468,0.74685,189200000.0
2008-01-25 01:07:00,0.7469,0.7469,0.74685,0.7469,322799996.0
2008-01-25 01:08:00,0.74685,0.7472,0.74685,0.7472,549100002.0
2008-01-25 01:09:00,0.7472,0.7472,0.74695,0.7471,428300000.0
2008-01-25 01:10:00,0.74705,0.74705,0.74695,0.747,250800000.0
2008-01-25 01:11:00,0.747,0.747,0.7469,0.7469,365100002.0
2008-01-25 01:12:00,0.74695,0.747,0.7469,0.74695,61800000.0
2008-01-25 01:13:00,0.74695,0.747,0.7469,0.74695,359600002.0
2008-01-25 01:14:00,0.7469,0.74695,0.7468,0.74695,654800000.0
2008-01-25 01:15:00,0.74695,0.747,0.74685,0.74695,368699989.0
2008-01-25 01:16:00,0.74695,0.74695,0.7468,0.7469,289100000.0
2008-01-25 01:17:00,0.7469,0.74695,0.74685,0.74685,309499999.0
2008-01-25 01:18:00,0.74685,0.747,0.74685,0.747,241500000.0
2008-01-25 01:19:00,0.747,0.747,0.74685,0.747,114800000.0
2008-01-25 01:20:00,0.747,0.747,0.7469,0.747,249000006.0
2008-01-25 01:21:00,0.74695,0.74705,0.74695,0.747,161600003.0
2008-01-25 01:22:00,0.747,0.74705,0.74695,0.747,332000005.0
2008-01-25 01:23:00,0.747,0.747,0.74695,0.747,206200000.0
2008-01-25 01:24:00,0.747,0.7471,0.74695,0.7471,87099998.0
2008-01-25 01:25:00,0.7471,0.7471,0.74695,0.7471,176799998.0
2008-01-25 01:26:00,0.74705,0.7471,0.747,0.747,494599996.0
2008-01-25 01:27:00,0.747,0.7471,0.74695,0.74705,733600006.0
2008-01-25 01:28:00,0.74705,0.74705,0.74695,0.74705,566500004.0
2008-01-25 01:29:00,0.747,0.74715,0.747,0.7471,218499998.0
2008-01-25 01:30:00,0.7471,0.7471,0.74705,0.7471,218700000.0
2008-01-25 01:31:00,0.7471,0.7471,0.74705,0.7471,134100000.0
2008-01-25 01:32:00,0.7471,0.7472,0.74705,0.74705,657200000.0
2008-01-25 01:33:00,0.74705,0.74715,0.747,0.7471,240700000.0
2008-01-25 01:34:00,0.7471,0.74715,0.7471,0.7471,116100000.0
2008-01-25 01:35:00,0.7471,0.7471,0.747,0.74705,196600000.0
2008-01-25 01:36:00,0.74705,0.7471,0.74705,0.7471,112800000.0
2008-01-25 01:37:00,0.7471,0.7471,0.747,0.747,125100000.0
2008-01-25 01:38:00,0.747,0.747,0.74695,0.747,275700000.0
2008-01-25 01:39:00,0.747,0.747,0.7467,0.74685,1032400006.0
2008-01-25 01:40:00,0.74685,0.74685,0.74675,0.74675,61000000.0
2008-01-25 01:41:00,0.7467,0.74685,0.7467,0.74685,456599994.0
2008-01-25 01:42:00,0.7468,0.74685,0.74665,0.7468,335400000.0
2008-01-25 01:43:00,0.7468,0.7468,0.7467,0.7467,306200000.0
2008-01-25 01:44:00,0.7467,0.7468,0.74665,0.7468,307800000.0
2008-01-25 01:45:00,0.7468,0.74685,0.7468,0.7468,43500000.0
2008-01-25 01:46:00,0.7468,0.74685,0.7467,0.7467,144599999.0
2008-01-25 01:47:00,0.74675,0.747,0.7467,0.747,150700002.0
2008-01-25 01:48:00,0.747,0.74715,0.7469,0.7471,299600001.0
2008-01-25 01:49:00,0.74715,0.74715,0.74685,0.74705,1439799995.0
2008-01-25 01:50:00,0.74705,0.7471,0.747,0.74705,37500000.0
2008-01-25 01:51:00,0.74705,0.74705,0.7469,0.74695,93800000.0
2008-01-25 01:52:00,0.74695,0.74705,0.74695,0.74705,114400000.0
2008-01-25 01:53:00,0.74705,0.7471,0.74695,0.74705,36500000.0
2008-01-25 01:54:00,0.7471,0.7471,0.74695,0.74705,40500000.0
2008-01-25 01:55:00,0.74705,0.7471,0.74685,0.74685,650600002.0
2008-01-25 01:56:00,0.74685,0.74705,0.7468,0.74695,836599999.0
2008-01-25 01:57:00,0.74695,0.747,0.74675,0.7468,387100000.0
2008-01-25 01:58:00,0.7468,0.7468,0.7467,0.7468,761399994.0
2008-01-25 01:59:00,0.7468,0.7468,0.74665,0.7468,332499998.0
2008-01-25 02:00:00,0.74675,0.74695,0.74675,0.7469,1855800002.0
2008-01-25 02:01:00,0.7469,0.74695,0.74675,0.7469,1410800016.0
2008-01-25 02:02:00,0.74695,0.7471,0.7469,0.7471,627500002.0
2008-01-25 02:03:00,0.74705,0.74715,0.747,0.74705,966800003.0
2008-01-25 02:04:00,0.74705,0.74705,0.74695,0.74705,42600000.0
2008-01-25 02:05:00,0.747,0.74705,0.747,0.74705,96500004.0
2008-01-25 02:06:00,0.74705,0.7472,0.747,0.747,2022600046.0
2008-01-25 02:07:00,0.74705,0.74715,0.74695,0.74705,1579300023.0
2008-01-25 02:08:00,0.74705,0.7471,0.74695,0.747,1371800003.0
2008-01-25 02:09:00,0.747,0.7471,0.74695,0.747,873800005.0
2008-01-25 02:10:00,0.747,0.74705,0.74695,0.74695,1029399982.0
2008-01-25 02:11:00,0.74695,0.7471,0.74695,0.7471,814500017.0
2008-01-25 02:12:00,0.7471,0.7471,0.7469,0.74695,287200006.0
2008-01-25 02:13:00,0.7469,0.74705,0.7469,0.74695,465100006.0
2008-01-25 02:14:00,0.74695,0.74695,0.74685,0.7469,1128100005.0
2008-01-25 02:15:00,0.7469,0.747,0.7469,0.7469,721599987.0
2008-01-25 02:16:00,0.74695,0.747,0.74695,0.747,982000000.0
2008-01-25 02:17:00,0.747,0.7474,0.7469,0.74715,1695600012.0
2008-01-25 02:18:00,0.74715,0.74715,0.7471,0.74715,1854800007.0
2008-01-25 02:19:00,0.74715,0.7472,0.7471,0.74715,1245400002.0
2008-01-25 02:20:00,0.74715,0.7472,0.7471,0.7472,766999997.0
2008-01-25 02:21:00,0.7472,0.74725,0.7471,0.7472,1234100003.0
2008-01-25 02:22:00,0.7472,0.7472,0.7471,0.7472,895900018.0
2008-01-25 02:23:00,0.7472,0.7472,0.7471,0.74715,683700001.0
2008-01-25 02:24:00,0.74715,0.7472,0.74715,0.7472,400900002.0
2008-01-25 02:25:00,0.74715,0.7472,0.7471,0.7471,296500000.0
2008-01-25 02:26:00,0.7471,0.7472,0.7471,0.7472,210000000.0
2008-01-25 02:27:00,0.7472,0.7472,0.74715,0.7472,96500000.0
2008-01-25 02:28:00,0.74715,0.7472,0.7471,0.7472,58800000.0
2008-01-25 02:29:00,0.74715,0.7472,0.74705,0.7472,397800001.0
2008-01-25 02:30:00,0.7472,0.7472,0.747,0.7472,119300000.0
2008-01-25 02:31:00,0.7472,0.7472,0.7471,0.7471,144100000.0
2008-01-25 02:32:00,0.7472,0.7472,0.74715,0.7472,240700000.0
2008-01-25 02:33:00,0.7472,0.7472,0.74715,0.7472,384300000.0
2008-01-25 02:34:00,0.74715,0.7472,0.74705,0.7472,590600003.0
2008-01-25 02:35:00,0.7471,0.7472,0.74695,0.74705,351699996.0
2008-01-25 02:36:00,0.74705,0.7472,0.74705,0.7472,689700020.0
2008-01-25 02:37:00,0.7472,0.7472,0.74705,0.74705,623499999.0
2008-01-25 02:38:00,0.74705,0.7471,0.74685,0.7469,1404899990.0
2008-01-25 02:39:00,0.74695,0.7471,0.74675,0.74695,1340600002.0
2008-01-25 02:40:00,0.74695,0.747,0.7469,0.7469,531399994.0
2008-01-25 02:41:00,0.7469,0.747,0.7469,0.747,1692499949.0
2008-01-25 02:42:00,0.74695,0.747,0.74695,0.74695,1214000002.0
2008-01-25 02:43:00,0.74695,0.74705,0.74695,0.747,1725099992.0
2008-01-25 02:44:00,0.747,0.747,0.7469,0.747,304200000.0
2008-01-25 02:45:00,0.74705,0.7473,0.74705,0.7472,982099993.0
2008-01-25 02:46:00,0.7473,0.74735,0.74715,0.74725,1162300008.0
2008-01-25 02:47:00,0.7473,0.74765,0.7472,0.7476,1803500008.0
2008-01-25 02:48:00,0.7476,0.74775,0.74755,0.74755,1967600022.0
2008-01-25 02:49:00,0.7476,0.7476,0.7474,0.7474,701299992.0
2008-01-25 02:50:00,0.74745,0.74755,0.7474,0.74755,701100008.0
2008-01-25 02:51:00,0.74755,0.74755,0.7474,0.7475,279200004.0
2008-01-25 02:52:00,0.7475,0.7475,0.74735,0.74735,249599997.0
2008-01-25 02:53:00,0.74735,0.7474,0.7473,0.7473,28400000.0
2008-01-25 02:54:00,0.7473,0.74735,0.74705,0.74715,650100004.0
2008-01-25 02:55:00,0.7471,0.7472,0.74695,0.7472,1237800020.0
2008-01-25 02:56:00,0.7472,0.74725,0.74715,0.74715,1261199982.0
2008-01-25 02:57:00,0.7472,0.7472,0.74715,0.7472,965200002.0
2008-01-25 02:58:00,0.7472,0.7472,0.7471,0.7471,710300000.0
2008-01-25 02:59:00,0.74705,0.74715,0.74705,0.7471,291200000.0
2008-01-25 03:00:00,0.7471,0.7471,0.74695,0.74695,1006599988.0
2008-01-25 03:01:00,0.747,0.74705,0.74695,0.747,1715999995.0
2008-01-25 03:02:00,0.74695,0.747,0.74685,0.74695,1028499994.0
2008-01-25 03:03:00,0.74695,0.74705,0.74695,0.747,915800004.0
2008-01-25 03:04:00,0.74705,0.74705,0.7469,0.747,1825800003.0
2008-01-25 03:05:00,0.74695,0.747,0.7469,0.7469,349500000.0
2008-01-25 03:06:00,0.74695,0.747,0.74685,0.747,412399996.0
2008-01-25 03:07:00,0.74685,0.74695,0.7468,0.7469,1241400015.0
2008-01-25 03:08:00,0.7469,0.7469,0.7468,0.74685,717300003.0
2008-01-25 03:09:00,0.7469,0.7469,0.74675,0.74675,1831099993.0
2008-01-25 03:10:00,0.74675,0.7468,0.7467,0.7468,538699995.0
2008-01-25 03:11:00,0.74675,0.7468,0.7467,0.7468,1243499989.0
2008-01-25 03:12:00,0.7468,0.7469,0.74675,0.7468,1006400020.0
2008-01-25 03:13:00,0.7468,0.7469,0.74675,0.74685,373200000.0
2008-01-25 03:14:00,0.74685,0.74695,0.74685,0.7469,785200001.0
2008-01-25 03:15:00,0.7469,0.74695,0.74685,0.74695,1085700001.0
2008-01-25 03:16:00,0.74695,0.74695,0.74665,0.74665,483700003.0
2008-01-25 03:17:00,0.74665,0.7468,0.74665,0.74665,315999997.0
2008-01-25 03:18:00,0.74665,0.7468,0.74665,0.7468,444800000.0
2008-01-25 03:19:00,0.7468,0.7468,0.74655,0.74665,1429399996.0
2008-01-25 03:20:00,0.74665,0.74665,0.74665,0.74665,575000000.0
2008-01-25 03:21:00,0.74665,0.74675,0.74665,0.7467,223100000.0
2008-01-25 03:22:00,0.7467,0.74675,0.7467,0.7467,502199999.0
2008-01-25 03:23:00,0.7467,0.74685,0.7467,0.74685,513699999.0
2008-01-25 03:24:00,0.74685,0.7469,0.74675,0.7468,881099997.0
2008-01-25 03:25:00,0.7468,0.7469,0.7468,0.7469,1167400003.0
2008-01-25 03:26:00,0.7469,0.7469,0.7467,0.7467,801299993.0
2008-01-25 03:27:00,0.7467,0.74685,0.74665,0.7467,2046799994.0
2008-01-25 03:28:00,0.7467,0.7468,0.74655,0.7467,1098799988.0
2008-01-25 03:29:00,0.74665,0.74675,0.74665,0.7467,489299997.0
2008-01-25 03:30:00,0.7467,0.74675,0.7466,0.74675,238300000.0
2008-01-25 03:31:00,0.74675,0.7468,0.74665,0.74675,893500000.0
2008-01-25 03:32:00,0.7467,0.7468,0.7466,0.7468,1112100002.0
2008-01-25 03:33:00,0.74675,0.7468,0.74665,0.74665,506099992.0
2008-01-25 03:34:00,0.74665,0.7468,0.74665,0.74665,346199993.0
2008-01-25 03:35:00,0.74665,0.7468,0.7466,0.7468,335200000.0
2008-01-25 03:36:00,0.7468,0.7469,0.7467,0.7468,1375299994.0
2008-01-25 03:37:00,0.7468,0.74695,0.7468,0.7469,593300005.0
2008-01-25 03:38:00,0.7469,0.747,0.74685,0.74695,1167400006.0
2008-01-25 03:39:00,0.74695,0.74695,0.7468,0.7469,692200022.0
2008-01-25 03:40:00,0.7469,0.7469,0.74675,0.7469,1226799993.0
2008-01-25 03:41:00,0.74685,0.747,0.74685,0.7469,1727300031.0
2008-01-25 03:42:00,0.7469,0.7469,0.74685,0.7469,767999992.0
2008-01-25 03:43:00,0.7469,0.7469,0.74685,0.7469,779399988.0
2008-01-25 03:44:00,0.7469,0.74695,0.7469,0.74695,899299996.0
2008-01-25 03:45:00,0.74695,0.74695,0.74685,0.7469,253700000.0
2008-01-25 03:46:00,0.7469,0.7469,0.74685,0.7469,654299980.0
2008-01-25 03:47:00,0.7469,0.7469,0.74685,0.7469,485699999.0
2008-01-25 03:48:00,0.7469,0.74695,0.74685,0.7469,478300001.0
2008-01-25 03:49:00,0.7469,0.7469,0.74675,0.74685,260500001.0
2008-01-25 03:50:00,0.74685,0.7469,0.7468,0.74685,360000000.0
2008-01-25 03:51:00,0.74685,0.74685,0.74675,0.74675,292600001.0
2008-01-25 03:52:00,0.7468,0.74685,0.7467,0.7467,463399997.0
2008-01-25 03:53:00,0.7467,0.74685,0.74665,0.74685,613700001.0
2008-01-25 03:54:00,0.74685,0.74685,0.74675,0.74685,910299997.0
2008-01-25 03:55:00,0.74685,0.7469,0.7467,0.74675,466599993.0
2008-01-25 03:56:00,0.74675,0.7469,0.74675,0.7469,906100003.0
2008-01-25 03:57:00,0.7469,0.7469,0.74685,0.7469,325499998.0
2008-01-25 03:58:00,0.7469,0.7469,0.7468,0.7468,359400002.0
2008-01-25 03:59:00,0.7468,0.74695,0.7468,0.7469,554099993.0
2008-01-25 04:00:00,0.7468,0.74695,0.74675,0.74695,119299996.0
2008-01-25 04:01:00,0.74695,0.74705,0.74685,0.747,632599992.0
2008-01-25 04:02:00,0.747,0.74715,0.7469,0.747,845600006.0
2008-01-25 04:03:00,0.747,0.74705,0.74695,0.74705,567200002.0
2008-01-25 04:04:00,0.74705,0.74705,0.74695,0.747,423699991.0
2008-01-25 04:05:00,0.7469,0.7471,0.7469,0.74705,899600001.0
2008-01-25 04:06:00,0.74705,0.7471,0.747,0.7471,449100006.0
2008-01-25 04:07:00,0.74705,0.748,0.74705,0.74715,1764400004.0
2008-01-25 04:08:00,0.7472,0.7473,0.7471,0.7471,678499986.0
2008-01-25 04:09:00,0.7471,0.74725,0.7471,0.7472,558900006.0
2008-01-25 04:10:00,0.7472,0.7472,0.7471,0.7471,286600000.0
2008-01-25 04:11:00,0.7471,0.74725,0.74705,0.74725,460100003.0
2008-01-25 04:12:00,0.7472,0.74725,0.74715,0.7472,634599995.0
2008-01-25 04:13:00,0.7472,0.74725,0.74715,0.74715,612099995.0
2008-01-25 04:14:00,0.74715,0.74725,0.74715,0.74725,218599999.0
2008-01-25 04:15:00,0.74725,0.7473,0.74705,0.7471,752500004.0
2008-01-25 04:16:00,0.7471,0.74715,0.747,0.7471,498700001.0
2008-01-25 04:17:00,0.74705,0.74715,0.74705,0.74715,48500000.0
2008-01-25 04:18:00,0.74715,0.74715,0.747,0.74705,125699998.0
2008-01-25 04:19:00,0.74705,0.7471,0.74695,0.74695,562900000.0
2008-01-25 04:20:00,0.74695,0.74705,0.74695,0.74705,319900002.0
2008-01-25 04:21:00,0.74705,0.74705,0.74695,0.74695,434000018.0
2008-01-25 04:22:00,0.747,0.747,0.7469,0.747,1179300023.0
2008-01-25 04:23:00,0.747,0.747,0.7469,0.7469,626299990.0
2008-01-25 04:24:00,0.74695,0.747,0.7469,0.747,187999997.0
2008-01-25 04:25:00,0.747,0.747,0.7469,0.74695,897599996.0
2008-01-25 04:26:00,0.74695,0.747,0.7469,0.7469,662599991.0
2008-01-25 04:27:00,0.74695,0.74705,0.7468,0.747,483399998.0
2008-01-25 04:28:00,0.747,0.74705,0.74685,0.747,334300002.0
2008-01-25 04:29:00,0.747,0.74705,0.74695,0.747,616500009.0
2008-01-25 04:30:00,0.747,0.74705,0.747,0.74705,250700000.0
2008-01-25 04:31:00,0.74705,0.7471,0.747,0.74705,260800005.0
2008-01-25 04:32:00,0.74705,0.7471,0.7467,0.74695,1101299994.0
2008-01-25 04:33:00,0.74695,0.747,0.7469,0.747,657500012.0
2008-01-25 04:34:00,0.747,0.747,0.74685,0.74695,397700000.0
2008-01-25 04:35:00,0.74695,0.74695,0.7468,0.7468,319800003.0
2008-01-25 04:36:00,0.7468,0.7469,0.7468,0.7468,238900000.0
2008-01-25 04:37:00,0.7468,0.74695,0.74675,0.74695,458600000.0
2008-01-25 04:38:00,0.74695,0.74705,0.74675,0.7469,1627599997.0
2008-01-25 04:39:00,0.7469,0.747,0.74675,0.74685,973699999.0
2008-01-25 04:40:00,0.74685,0.74685,0.7467,0.74675,518600000.0
2008-01-25 04:41:00,0.74675,0.7468,0.74665,0.74675,465899999.0
2008-01-25 04:42:00,0.74675,0.7468,0.74665,0.7467,462000002.0
2008-01-25 04:43:00,0.7467,0.7468,0.7467,0.7467,1609299998.0
2008-01-25 04:44:00,0.7467,0.7468,0.7467,0.7467,1056399999.0
2008-01-25 04:45:00,0.7467,0.7468,0.7467,0.7467,695000007.0
2008-01-25 04:46:00,0.7467,0.7468,0.7466,0.7467,1444000015.0
2008-01-25 04:47:00,0.74665,0.74675,0.7466,0.74665,620399995.0
2008-01-25 04:48:00,0.7466,0.74675,0.7466,0.7467,840099983.0
2008-01-25 04:49:00,0.74665,0.7467,0.7466,0.7466,138300002.0
2008-01-25 04:50:00,0.74655,0.7467,0.74655,0.74665,402500003.0
2008-01-25 04:51:00,0.74665,0.74675,0.7466,0.74665,1173700011.0
2008-01-25 04:52:00,0.74665,0.7467,0.7465,0.7466,1228000021.0
2008-01-25 04:53:00,0.74665,0.74665,0.74655,0.74655,1344700034.0
2008-01-25 04:54:00,0.74655,0.74665,0.7465,0.7466,793599994.0
2008-01-25 04:55:00,0.7466,0.74665,0.7465,0.74655,718800002.0
2008-01-25 04:56:00,0.74655,0.7466,0.7463,0.74635,444700001.0
2008-01-25 04:57:00,0.74635,0.7464,0.74625,0.74635,1498799995.0
2008-01-25 04:58:00,0.7463,0.74635,0.74625,0.7463,283000000.0
2008-01-25 04:59:00,0.74625,0.7465,0.74625,0.74645,330400000.0
2008-01-25 05:00:00,0.74645,0.74655,0.74635,0.7465,901999995.0
2008-01-25 05:01:00,0.7465,0.7465,0.7463,0.74635,398200000.0
2008-01-25 05:02:00,0.74635,0.7464,0.7463,0.7464,883499985.0
2008-01-25 05:03:00,0.74635,0.74655,0.74635,0.7465,380099991.0
2008-01-25 05:04:00,0.7465,0.7465,0.74635,0.7464,131399999.0
2008-01-25 05:05:00,0.7464,0.74645,0.74635,0.7464,449000000.0
2008-01-25 05:06:00,0.7464,0.7464,0.74625,0.7463,755599992.0
2008-01-25 05:07:00,0.7463,0.7463,0.74625,0.74625,235700000.0
2008-01-25 05:08:00,0.7463,0.7463,0.74625,0.7463,668900000.0
2008-01-25 05:09:00,0.7463,0.7463,0.7462,0.7463,243499996.0
2008-01-25 05:10:00,0.7463,0.7463,0.74625,0.7463,218800000.0
2008-01-25 05:11:00,0.74625,0.7463,0.7462,0.7463,623499997.0
2008-01-25 05:12:00,0.74625,0.7463,0.74615,0.74625,678000000.0
2008-01-25 05:13:00,0.74625,0.7463,0.74625,0.74625,205900000.0
2008-01-25 05:14:00,0.7463,0.7463,0.74615,0.74625,741300003.0
2008-01-25 05:15:00,0.74625,0.7463,0.7462,0.74625,244000004.0
2008-01-25 05:16:00,0.74625,0.7464,0.74615,0.74635,1122000004.0
2008-01-25 05:17:00,0.74635,0.74645,0.7462,0.74645,951500005.0
2008-01-25 05:18:00,0.74645,0.74645,0.74625,0.74625,892800000.0
2008-01-25 05:19:00,0.74625,0.74635,0.74615,0.7462,1955099998.0
2008-01-25 05:20:00,0.7462,0.74625,0.7461,0.7462,1955300003.0
2008-01-25 05:21:00,0.7462,0.7462,0.7461,0.74615,758900000.0
2008-01-25 05:22:00,0.74615,0.7463,0.7461,0.7462,1228099997.0
2008-01-25 05:23:00,0.74625,0.7463,0.7462,0.7462,550200003.0
2008-01-25 05:24:00,0.74625,0.7463,0.7462,0.7462,446499995.0
2008-01-25 05:25:00,0.7462,0.74635,0.74615,0.74625,1358299986.0
2008-01-25 05:26:00,0.74625,0.7463,0.7462,0.7463,360400000.0
2008-01-25 05:27:00,0.7463,0.7464,0.74625,0.74635,533299995.0
2008-01-25 05:28:00,0.74635,0.74635,0.74625,0.74635,435699993.0
2008-01-25 05:29:00,0.74635,0.74645,0.7463,0.7464,1305400006.0
2008-01-25 05:30:00,0.74635,0.7464,0.7463,0.7464,606600002.0
2008-01-25 05:31:00,0.7464,0.7464,0.7463,0.7464,261500000.0
2008-01-25 05:32:00,0.7464,0.7464,0.7464,0.7464,121800000.0
2008-01-25 05:33:00,0.7464,0.7464,0.7463,0.7463,22900000.0
2008-01-25 05:34:00,0.7463,0.7464,0.7463,0.7463,620900000.0
2008-01-25 05:35:00,0.74635,0.7464,0.74625,0.7464,318500000.0
2008-01-25 05:36:00,0.7464,0.74645,0.7464,0.7464,53900000.0
2008-01-25 05:37:00,0.74645,0.74645,0.74635,0.74645,594900008.0
2008-01-25 05:38:00,0.74645,0.7465,0.7464,0.7465,1154800006.0
2008-01-25 05:39:00,0.7465,0.7465,0.74635,0.74635,335200000.0
2008-01-25 05:40:00,0.74635,0.7464,0.74635,0.7464,28200000.0
2008-01-25 05:41:00,0.7464,0.7465,0.74635,0.7464,528500002.0
2008-01-25 05:42:00,0.7464,0.7464,0.7463,0.7464,314500002.0
2008-01-25 05:43:00,0.7464,0.7464,0.74635,0.7464,1249900006.0
2008-01-25 05:44:00,0.7464,0.74645,0.74635,0.74645,1885600008.0
2008-01-25 05:45:00,0.74645,0.74645,0.7464,0.7464,816599987.0
2008-01-25 05:46:00,0.74635,0.7464,0.74625,0.7463,562899999.0
2008-01-25 05:47:00,0.74625,0.7464,0.74625,0.74625,2002199981.0
2008-01-25 05:48:00,0.74625,0.74635,0.74625,0.74635,889699977.0
2008-01-25 05:49:00,0.74635,0.74635,0.74625,0.74625,460699984.0
2008-01-25 05:50:00,0.74615,0.7463,0.74615,0.7462,797899992.0
2008-01-25 05:51:00,0.74625,0.7463,0.7462,0.7463,377700002.0
2008-01-25 05:52:00,0.7463,0.7463,0.7462,0.7462,1027400001.0
2008-01-25 05:53:00,0.7462,0.74625,0.7462,0.74625,352799997.0
2008-01-25 05:54:00,0.74615,0.74625,0.74615,0.7462,307599994.0
2008-01-25 05:55:00,0.74615,0.74635,0.74615,0.74635,192699995.0
2008-01-25 05:56:00,0.7463,0.74635,0.74625,0.7463,427499991.0
2008-01-25 05:57:00,0.7463,0.7463,0.7462,0.7462,180400001.0
2008-01-25 05:58:00,0.74625,0.74635,0.7462,0.74635,221100001.0
2008-01-25 05:59:00,0.7463,0.7465,0.7463,0.7464,942800003.0
2008-01-25 06:00:00,0.7464,0.74645,0.7462,0.7462,803799995.0
2008-01-25 06:01:00,0.74625,0.7463,0.74615,0.74625,761700012.0
2008-01-25 06:02:00,0.74625,0.7464,0.7462,0.7463,613700008.0
2008-01-25 06:03:00,0.7463,0.7464,0.74625,0.7464,485600013.0
2008-01-25 06:04:00,0.7463,0.7464,0.74625,0.74635,575799996.0
2008-01-25 06:05:00,0.74635,0.74635,0.7462,0.74625,199900000.0
2008-01-25 06:06:00,0.74625,0.74635,0.74625,0.7463,462700013.0
2008-01-25 06:07:00,0.7463,0.74645,0.7463,0.74645,606100000.0
2008-01-25 06:08:00,0.74645,0.74645,0.74625,0.7463,275399997.0
2008-01-25 06:09:00,0.74635,0.7464,0.74625,0.7464,407599988.0
2008-01-25 06:10:00,0.7464,0.74645,0.7463,0.7463,734999994.0
2008-01-25 06:11:00,0.7463,0.7464,0.7463,0.74635,437799999.0
2008-01-25 06:12:00,0.7463,0.7465,0.74625,0.74645,360999991.0
2008-01-25 06:13:00,0.74645,0.74645,0.7463,0.7464,783200001.0
2008-01-25 06:14:00,0.7464,0.74645,0.74635,0.7464,353599999.0
2008-01-25 06:15:00,0.7464,0.7464,0.7463,0.7463,318200000.0
2008-01-25 06:16:00,0.7463,0.7463,0.7463,0.7463,1021000000.0
2008-01-25 06:17:00,0.7463,0.7463,0.74615,0.7463,882300007.0
2008-01-25 06:18:00,0.74625,0.74635,0.74625,0.7463,1495799977.0
2008-01-25 06:19:00,0.7463,0.74635,0.74625,0.74625,612099998.0
2008-01-25 06:20:00,0.74625,0.7463,0.74625,0.7463,1279799976.0
2008-01-25 06:21:00,0.7463,0.74635,0.74625,0.7463,397799994.0
2008-01-25 06:22:00,0.7463,0.7463,0.7462,0.7463,418399992.0
2008-01-25 06:23:00,0.7463,0.7463,0.7463,0.7463,138200000.0
2008-01-25 06:24:00,0.7463,0.7463,0.74625,0.7463,342000008.0
2008-01-25 06:25:00,0.7463,0.7463,0.7463,0.7463,209800000.0
2008-01-25 06:26:00,0.7463,0.7463,0.74625,0.7463,337399999.0
2008-01-25 06:27:00,0.74615,0.7463,0.74615,0.7463,665899989.0
2008-01-25 06:28:00,0.7463,0.7463,0.74615,0.7463,915400010.0
2008-01-25 06:29:00,0.7463,0.7463,0.7462,0.7462,798399994.0
2008-01-25 06:30:00,0.7462,0.7462,0.7461,0.7462,1174600001.0
2008-01-25 06:31:00,0.7462,0.74625,0.7462,0.7462,1276799997.0
2008-01-25 06:32:00,0.7462,0.7462,0.74615,0.74615,742099995.0
2008-01-25 06:33:00,0.7462,0.7462,0.746,0.746,565099992.0
2008-01-25 06:34:00,0.74595,0.746,0.7459,0.746,728799999.0
2008-01-25 06:35:00,0.746,0.746,0.7458,0.7458,965000000.0
2008-01-25 06:36:00,0.7458,0.7458,0.74575,0.7458,923599994.0
2008-01-25 06:37:00,0.7458,0.74585,0.7457,0.7458,780100002.0
2008-01-25 06:38:00,0.74575,0.74585,0.74575,0.7458,1522799975.0
2008-01-25 06:39:00,0.7458,0.74585,0.74575,0.7458,922500013.0
2008-01-25 06:40:00,0.7458,0.74585,0.74575,0.7458,399299996.0
2008-01-25 06:41:00,0.7458,0.7458,0.7457,0.7458,213400000.0
2008-01-25 06:42:00,0.7458,0.7459,0.7457,0.74585,404899998.0
2008-01-25 06:43:00,0.74585,0.74585,0.74575,0.74575,1088500011.0
2008-01-25 06:44:00,0.7458,0.7459,0.74575,0.7458,605700001.0
2008-01-25 06:45:00,0.7458,0.74585,0.7456,0.7456,1302299997.0
2008-01-25 06:46:00,0.7449,0.7449,0.7448,0.7448,1724700003.0
2008-01-25 06:47:00,0.7455,0.74565,0.7454,0.7454,1724700003.0
2008-01-25 06:48:00,0.7454,0.74555,0.74535,0.74545,879500002.0
2008-01-25 06:49:00,0.74545,0.7456,0.7454,0.7456,1217500001.0
2008-01-25 06:50:00,0.7456,0.7457,0.7455,0.7455,842000010.0
2008-01-25 06:51:00,0.7455,0.74555,0.7454,0.74555,1115800010.0
2008-01-25 06:52:00,0.74555,0.7456,0.7454,0.7456,630900005.0
2008-01-25 06:53:00,0.74555,0.7456,0.74545,0.74555,1709800001.0
2008-01-25 06:54:00,0.7455,0.7456,0.7455,0.7455,1012200002.0
2008-01-25 06:55:00,0.7455,0.7456,0.7455,0.7456,186399996.0
2008-01-25 06:56:00,0.7456,0.7456,0.74545,0.7455,372800001.0
2008-01-25 06:57:00,0.7455,0.74555,0.74545,0.74545,327700000.0
2008-01-25 06:58:00,0.7454,0.7455,0.7454,0.7455,753299993.0
2008-01-25 06:59:00,0.7455,0.7455,0.74525,0.7453,1856299987.0
2008-01-25 07:00:00,0.7453,0.7454,0.7453,0.7454,738399998.0
2008-01-25 07:01:00,0.7454,0.7456,0.7454,0.7455,1235199997.0
2008-01-25 07:02:00,0.74545,0.74555,0.74545,0.74545,968000004.0
2008-01-25 07:03:00,0.74545,0.7455,0.7454,0.7455,689300000.0
2008-01-25 07:04:00,0.7455,0.7455,0.74545,0.7455,516300008.0
2008-01-25 07:05:00,0.7455,0.74555,0.74535,0.74545,1532400006.0
2008-01-25 07:06:00,0.74545,0.74555,0.74545,0.7455,372700004.0
2008-01-25 07:07:00,0.7455,0.7455,0.74535,0.7455,812299998.0
2008-01-25 07:08:00,0.7455,0.74555,0.7454,0.7455,1633900016.0
2008-01-25 07:09:00,0.7455,0.7455,0.74545,0.7455,256600000.0
2008-01-25 07:10:00,0.7455,0.7455,0.7454,0.7454,534200009.0
2008-01-25 07:11:00,0.7454,0.7455,0.7453,0.7453,2144600065.0
2008-01-25 07:12:00,0.7453,0.7453,0.74525,0.74525,1091800011.0
2008-01-25 07:13:00,0.74525,0.7454,0.74525,0.74535,875899994.0
2008-01-25 07:14:00,0.74535,0.74535,0.7453,0.7453,1324899994.0
2008-01-25 07:15:00,0.7453,0.7453,0.7451,0.7451,1162799995.0
2008-01-25 07:16:00,0.7452,0.7452,0.74495,0.74495,726600003.0
2008-01-25 07:17:00,0.74495,0.74505,0.74495,0.745,812799999.0
2008-01-25 07:18:00,0.745,0.745,0.74485,0.74495,1057700006.0
2008-01-25 07:19:00,0.74495,0.74495,0.74455,0.7447,1985800011.0
2008-01-25 07:20:00,0.7447,0.7448,0.7446,0.7448,1610400015.0
2008-01-25 07:21:00,0.7448,0.7448,0.74475,0.7448,239200000.0
2008-01-25 07:22:00,0.7448,0.7448,0.74465,0.74465,869999997.0
2008-01-25 07:23:00,0.74465,0.7447,0.74455,0.7446,2026999983.0
2008-01-25 07:24:00,0.7446,0.7447,0.7446,0.7447,353600000.0
2008-01-25 07:25:00,0.7447,0.7447,0.7446,0.74465,657900004.0
2008-01-25 07:26:00,0.7446,0.7447,0.7446,0.7446,1436200008.0
2008-01-25 07:27:00,0.7447,0.7448,0.74455,0.74475,2052800009.0
2008-01-25 07:28:00,0.74475,0.7448,0.7446,0.74465,1182399987.0
2008-01-25 07:29:00,0.74465,0.7447,0.7445,0.7446,1330400000.0
2008-01-25 07:30:00,0.746,0.746,0.7459,0.7459,1052399989.0
2008-01-25 07:31:00,0.7448,0.7448,0.7447,0.74475,1052399989.0
2008-01-25 07:32:00,0.7448,0.7449,0.74475,0.74485,843299986.0
2008-01-25 07:33:00,0.74485,0.7449,0.7448,0.7448,1077599998.0
2008-01-25 07:34:00,0.7459,0.7459,0.7458,0.7458,1406799983.0
2008-01-25 07:35:00,0.7448,0.7449,0.7448,0.7449,1406799983.0
2008-01-25 07:36:00,0.7449,0.7449,0.7446,0.7446,1601599993.0
2008-01-25 07:37:00,0.7458,0.7458,0.7457,0.7457,2129700015.0
2008-01-25 07:38:00,0.74475,0.7449,0.74475,0.7448,2129700015.0
2008-01-25 07:39:00,0.7448,0.745,0.7448,0.7449,1149600002.0
2008-01-25 07:40:00,0.7449,0.745,0.7448,0.7449,1216800004.0
2008-01-25 07:41:00,0.7449,0.74495,0.7448,0.7448,1375200003.0
2008-01-25 07:42:00,0.7448,0.7449,0.74475,0.7448,1795600002.0
2008-01-25 07:43:00,0.74475,0.7448,0.74475,0.7448,1415899999.0
2008-01-25 07:44:00,0.74475,0.7448,0.74475,0.7448,796899990.0
2008-01-25 07:45:00,0.7448,0.7448,0.74475,0.74475,344200000.0
2008-01-25 07:46:00,0.7448,0.7448,0.74475,0.7448,403199998.0
2008-01-25 07:47:00,0.74475,0.7448,0.74465,0.74475,792100009.0
2008-01-25 07:48:00,0.7448,0.7448,0.74465,0.74475,188800000.0
2008-01-25 07:49:00,0.74475,0.7448,0.7446,0.74475,873500002.0
2008-01-25 07:50:00,0.74475,0.7449,0.74475,0.7449,975700006.0
2008-01-25 07:51:00,0.7449,0.74505,0.7449,0.745,2053600011.0
2008-01-25 07:52:00,0.745,0.745,0.745,0.745,2144800013.0
2008-01-25 07:53:00,0.745,0.7451,0.74495,0.74505,564800002.0
2008-01-25 07:54:00,0.74505,0.7451,0.7448,0.74485,985799997.0
2008-01-25 07:55:00,0.7459,0.7459,0.7458,0.7459,2110099998.0
2008-01-25 07:56:00,0.7449,0.7449,0.7448,0.74485,2110099998.0
2008-01-25 07:57:00,0.74485,0.7449,0.7448,0.7448,2008299991.0
2008-01-25 07:58:00,0.7461,0.7461,0.746,0.746,1178399995.0
2008-01-25 07:59:00,0.7449,0.7449,0.7449,0.7449,1178399995.0
2008-01-25 08:00:00,0.7449,0.7451,0.7449,0.74505,547000004.0
2008-01-25 08:01:00,0.74505,0.7451,0.74505,0.7451,711800004.0
2008-01-25 08:03:00,0.74515,0.7453,0.7451,0.7453,1833399995.0
2008-01-25 08:04:00,0.7453,0.74535,0.74525,0.74535,2076700001.0
2008-01-25 08:05:00,0.74535,0.7455,0.7453,0.7455,1508800025.0
2008-01-25 08:06:00,0.7455,0.7456,0.7454,0.7455,2099999995.0
2008-01-25 08:07:00,0.7461,0.7461,0.7459,0.746,1648000001.0
2008-01-25 08:08:00,0.7454,0.74565,0.7454,0.74565,1648000001.0
2008-01-25 08:09:00,0.7456,0.7458,0.74555,0.74565,1142400007.0
2008-01-25 08:10:00,0.746,0.746,0.7457,0.7458,2034199985.0
2008-01-25 08:11:00,0.7456,0.7457,0.7454,0.7455,2034199985.0
2008-01-25 08:12:00,0.7455,0.7456,0.7454,0.7455,1643800016.0
2008-01-25 08:13:00,0.7455,0.7456,0.74545,0.7455,1378400000.0
2008-01-25 08:14:00,0.7455,0.74575,0.7454,0.7456,2140799997.0
2008-01-25 08:15:00,0.7456,0.74575,0.74545,0.74545,1940199996.0
2008-01-25 08:16:00,0.74545,0.7457,0.74545,0.7455,1587200010.0
2008-01-25 08:17:00,0.7455,0.7456,0.74545,0.74555,1844699997.0
2008-01-25 08:18:00,0.7456,0.7457,0.7456,0.7457,1789600009.0
2008-01-25 08:19:00,0.7457,0.7457,0.7456,0.74565,338400001.0
2008-01-25 08:20:00,0.74565,0.7457,0.74565,0.7457,731600000.0
2008-01-25 08:21:00,0.7457,0.7457,0.7456,0.7456,498999998.0
2008-01-25 08:22:00,0.74565,0.7457,0.7456,0.7457,719599997.0
2008-01-25 08:23:00,0.74565,0.7458,0.74565,0.7458,453500000.0
2008-01-25 08:24:00,0.7458,0.7458,0.7456,0.7456,1182399985.0
2008-01-25 08:25:00,0.7456,0.74565,0.74555,0.74555,615199990.0
2008-01-25 08:26:00,0.74555,0.7457,0.74555,0.7457,300000006.0
2008-01-25 08:27:00,0.7457,0.74575,0.7455,0.74575,586899995.0
2008-01-25 08:28:00,0.74575,0.7458,0.7457,0.74575,1001500000.0
2008-01-25 08:29:00,0.7458,0.746,0.74575,0.7459,1233400000.0
2008-01-25 08:30:00,0.7459,0.74595,0.7458,0.74585,2143600003.0
2008-01-25 08:31:00,0.74585,0.7461,0.74585,0.74595,1157800000.0
2008-01-25 08:32:00,0.74595,0.74595,0.74585,0.74585,1639100008.0
2008-01-25 08:33:00,0.7445,0.7446,0.7445,0.7446,738200010.0
2008-01-25 08:34:00,0.7458,0.74585,0.74565,0.74565,738200010.0
2008-01-25 08:35:00,0.74565,0.7457,0.74565,0.7457,1429299986.0
2008-01-25 08:36:00,0.7457,0.7458,0.7456,0.74565,1215599992.0
2008-01-25 08:37:00,0.7457,0.7458,0.74565,0.7457,842400001.0
2008-01-25 08:38:00,0.7457,0.7458,0.74565,0.7457,1610099994.0
2008-01-25 08:39:00,0.74565,0.7459,0.74565,0.7457,1034400003.0
2008-01-25 08:40:00,0.7457,0.7457,0.7456,0.7456,1093600006.0
2008-01-25 08:41:00,0.7457,0.7458,0.7456,0.7457,936000001.0
2008-01-25 08:42:00,0.7457,0.7459,0.74565,0.7457,1095200000.0
2008-01-25 08:43:00,0.7457,0.7457,0.7457,0.7457,494400000.0
2008-01-25 08:44:00,0.7457,0.7457,0.74565,0.7457,561000000.0
2008-01-25 08:45:00,0.7457,0.7457,0.74565,0.7457,250000000.0
2008-01-25 08:46:00,0.7457,0.74575,0.74565,0.7457,1396700000.0
2008-01-25 08:47:00,0.7457,0.7457,0.74565,0.74565,1010900000.0
2008-01-25 08:48:00,0.74565,0.7458,0.74565,0.7457,1574000000.0
2008-01-25 08:49:00,0.7457,0.7458,0.7457,0.7457,1668000000.0
2008-01-25 08:50:00,0.7457,0.7457,0.74565,0.74565,835100000.0
2008-01-25 08:51:00,0.7457,0.7457,0.74565,0.7457,1102200000.0
2008-01-25 08:52:00,0.7457,0.7459,0.7457,0.7459,814500000.0
2008-01-25 08:53:00,0.7459,0.7459,0.7457,0.74575,1075400000.0
2008-01-25 08:54:00,0.7458,0.7458,0.7457,0.74575,737400004.0
2008-01-25 08:55:00,0.74575,0.746,0.74575,0.746,1025799997.0
2008-01-25 08:56:00,0.746,0.7461,0.74585,0.7459,984099991.0
2008-01-25 08:57:00,0.74585,0.7462,0.74585,0.746,1905999976.0
2008-01-25 08:58:00,0.746,0.74605,0.74595,0.746,1842999993.0
2008-01-25 08:59:00,0.746,0.746,0.7459,0.746,720600000.0
2008-01-25 09:00:00,0.746,0.7461,0.74595,0.74605,1675299987.0
2008-01-25 09:01:00,0.7461,0.7461,0.74595,0.74595,1387100007.0
2008-01-25 09:02:00,0.746,0.746,0.746,0.746,675200003.0
2008-01-25 09:03:00,0.746,0.7461,0.7459,0.746,1742499999.0
2008-01-25 09:05:00,0.7441,0.7444,0.7441,0.7443,1612499987.0
2008-01-25 09:06:00,0.74595,0.7461,0.74595,0.74595,1612499987.0
2008-01-25 09:07:00,0.74595,0.74605,0.74585,0.74585,1647299979.0
2008-01-25 09:08:00,0.7459,0.74595,0.74585,0.7459,1813299990.0
2008-01-25 09:09:00,0.7444,0.7445,0.7443,0.7445,1811800001.0
2008-01-25 09:10:00,0.7444,0.7445,0.7443,0.7443,1811800001.0
2008-01-25 09:11:00,0.7444,0.7444,0.7441,0.7441,1811800001.0
2008-01-25 09:12:00,0.744,0.744,0.7437,0.744,1811800001.0
2008-01-25 09:13:00,0.7441,0.7442,0.7441,0.7441,1811800001.0
2008-01-25 09:14:00,0.7442,0.7442,0.7437,0.7437,1811800001.0
2008-01-25 09:15:00,0.7436,0.7437,0.7436,0.7436,1811800001.0
2008-01-25 09:16:00,0.7447,0.7451,0.7447,0.7448,1811800001.0
2008-01-25 09:17:00,0.7448,0.74515,0.74475,0.7451,1857400006.0
2008-01-25 09:18:00,0.7451,0.7453,0.74505,0.74515,1985100007.0
2008-01-25 09:19:00,0.74515,0.74525,0.74505,0.7452,1001399997.0
2008-01-25 09:20:00,0.7452,0.74525,0.74495,0.74495,1106899996.0
2008-01-25 09:21:00,0.7437,0.7437,0.7436,0.7437,1532999976.0
2008-01-25 09:22:00,0.7438,0.7438,0.7437,0.7438,1532999976.0
2008-01-25 09:23:00,0.7437,0.7438,0.7437,0.7438,1532999976.0
2008-01-25 09:24:00,0.7447,0.7449,0.7446,0.7449,1532999976.0
2008-01-25 09:25:00,0.7449,0.7449,0.7446,0.7446,1017799998.0
2008-01-25 09:26:00,0.74465,0.74495,0.7446,0.7448,1249900006.0
2008-01-25 09:27:00,0.7448,0.7448,0.74455,0.74455,817399993.0
2008-01-25 09:28:00,0.7446,0.7447,0.74435,0.74455,1913399986.0
2008-01-25 09:29:00,0.74455,0.7447,0.7445,0.7446,1149700006.0
2008-01-25 09:30:00,0.7446,0.7447,0.7443,0.7446,1861199982.0
2008-01-25 09:31:00,0.7446,0.7447,0.7444,0.7446,2110400016.0
2008-01-25 09:32:00,0.7446,0.7447,0.74455,0.74465,1987899996.0
2008-01-25 09:33:00,0.7446,0.74465,0.7445,0.74455,2103100021.0
2008-01-25 09:34:00,0.74455,0.7446,0.74455,0.7446,641500004.0
2008-01-25 09:35:00,0.7446,0.7446,0.74435,0.74445,1164399999.0
2008-01-25 09:36:00,0.7432,0.7436,0.7432,0.7436,765599998.0
2008-01-25 09:37:00,0.7437,0.7437,0.7434,0.7435,765599998.0
2008-01-25 09:39:00,0.7441,0.7442,0.744,0.7441,765599998.0
2008-01-25 09:40:00,0.74415,0.74415,0.744,0.744,1462400000.0
2008-01-25 09:41:00,0.744,0.74415,0.7439,0.74405,2102299991.0
2008-01-25 09:42:00,0.7441,0.7442,0.744,0.7442,1574099970.0
2008-01-25 09:43:00,0.7433,0.7437,0.7433,0.7435,1947600001.0
2008-01-25 09:44:00,0.7434,0.744,0.7434,0.7439,1947600001.0
2008-01-25 09:45:00,0.74425,0.7444,0.74415,0.7442,1947600001.0
2008-01-25 09:46:00,0.74415,0.7444,0.74415,0.7444,1882299997.0
2008-01-25 09:47:00,0.7444,0.7444,0.7442,0.7443,1099100004.0
2008-01-25 09:48:00,0.7438,0.7438,0.7437,0.7437,1484800007.0
2008-01-25 09:49:00,0.7442,0.7442,0.74405,0.7441,1484800007.0
2008-01-25 09:50:00,0.7441,0.7441,0.744,0.744,917199986.0
2008-01-25 09:51:00,0.744,0.744,0.744,0.744,993200013.0
2008-01-25 09:52:00,0.744,0.7441,0.744,0.744,1328600020.0
2008-01-25 09:53:00,0.7444,0.7447,0.7442,0.7443,1809900004.0
2008-01-25 09:54:00,0.7439,0.74395,0.74375,0.74385,1809900004.0
2008-01-25 09:55:00,0.7441,0.7441,0.7441,0.7441,1548799999.0
2008-01-25 09:56:00,0.7442,0.7442,0.7441,0.7441,1548799999.0
2008-01-25 09:57:00,0.7439,0.74395,0.7438,0.7438,1548799999.0
2008-01-25 09:58:00,0.7438,0.7439,0.7437,0.74375,1413100003.0
2008-01-25 09:59:00,0.7436,0.7437,0.7436,0.7437,1894200011.0
2008-01-25 10:00:00,0.7438,0.7443,0.7438,0.744,1894200011.0
2008-01-25 10:01:00,0.7441,0.7442,0.7439,0.7439,1894200011.0
2008-01-25 10:02:00,0.7442,0.7444,0.7442,0.74425,1894200011.0
2008-01-25 10:03:00,0.7442,0.7442,0.7441,0.7441,1625599972.0
2008-01-25 10:04:00,0.744,0.7441,0.744,0.7441,1625599972.0
2008-01-25 10:05:00,0.744,0.7442,0.744,0.7442,1625599972.0
2008-01-25 10:06:00,0.7443,0.7443,0.7441,0.7441,1625599972.0
2008-01-25 10:07:00,0.7441,0.7444,0.744,0.7444,1855500002.0
2008-01-25 10:08:00,0.7444,0.74445,0.7443,0.7443,1543199986.0
2008-01-25 10:09:00,0.7444,0.7444,0.7444,0.7444,1046400001.0
2008-01-25 10:10:00,0.7445,0.7445,0.7444,0.7444,1046400001.0
2008-01-25 10:11:00,0.7445,0.7445,0.7444,0.7445,1046400001.0
2008-01-25 10:12:00,0.7446,0.7446,0.7444,0.7445,1046400001.0
2008-01-25 10:13:00,0.744,0.7442,0.744,0.7442,1046400001.0
2008-01-25 10:14:00,0.7442,0.7442,0.7437,0.7437,1931999982.0
2008-01-25 10:15:00,0.7447,0.7448,0.7447,0.7447,1736199992.0
2008-01-25 10:16:00,0.7436,0.7437,0.7435,0.7435,1736199992.0
2008-01-25 10:17:00,0.7444,0.7445,0.7444,0.7445,2012199980.0
2008-01-25 10:18:00,0.7437,0.7439,0.74365,0.7438,2012199980.0
2008-01-25 10:19:00,0.7439,0.74395,0.7438,0.7439,1518999985.0
2008-01-25 10:20:00,0.7443,0.7444,0.7443,0.7443,1529300002.0
2008-01-25 10:21:00,0.7444,0.7444,0.7443,0.7444,1529300002.0
2008-01-25 10:22:00,0.7443,0.7443,0.7441,0.7441,1529300002.0
2008-01-25 10:23:00,0.7438,0.7438,0.74365,0.7437,1529300002.0
2008-01-25 10:24:00,0.7442,0.7442,0.744,0.744,1464200018.0
2008-01-25 10:25:00,0.74375,0.7438,0.7437,0.74375,1464200018.0
2008-01-25 10:26:00,0.74375,0.7438,0.7437,0.7438,664800004.0
2008-01-25 10:27:00,0.7438,0.7438,0.7437,0.7438,873699987.0
2008-01-25 10:28:00,0.7438,0.7438,0.7437,0.74375,1716299993.0
2008-01-25 10:29:00,0.74375,0.74375,0.7436,0.7437,1286299999.0
2008-01-25 10:30:00,0.7437,0.7437,0.7437,0.7437,576400002.0
2008-01-25 10:31:00,0.7437,0.7437,0.7432,0.7432,1548799990.0
2008-01-25 10:32:00,0.7432,0.7433,0.74305,0.74315,2047999981.0
2008-01-25 10:33:00,0.7431,0.7433,0.74305,0.7432,1979499989.0
2008-01-25 10:34:00,0.7443,0.7444,0.7442,0.7444,1572799991.0
2008-01-25 10:35:00,0.7433,0.7433,0.7432,0.7433,1572799991.0
2008-01-25 10:36:00,0.7433,0.7436,0.7432,0.7436,1530099998.0
2008-01-25 10:38:00,0.7445,0.7445,0.7443,0.7443,1151999991.0
2008-01-25 10:39:00,0.7444,0.7445,0.7444,0.7445,1151999991.0
2008-01-25 10:40:00,0.7444,0.7446,0.7444,0.7445,1151999991.0
2008-01-25 10:41:00,0.7432,0.7433,0.7432,0.7433,1151999991.0
2008-01-25 10:42:00,0.7443,0.7443,0.744,0.7442,2028800009.0
2008-01-25 10:43:00,0.7434,0.7437,0.7434,0.74345,2028800009.0
2008-01-25 10:44:00,0.7441,0.7442,0.744,0.744,1278400018.0
2008-01-25 10:45:00,0.7441,0.7442,0.744,0.744,1278400018.0
2008-01-25 10:47:00,0.7439,0.7439,0.7438,0.7438,1278400018.0
2008-01-25 10:48:00,0.7439,0.744,0.7438,0.7439,1278400018.0
2008-01-25 10:49:00,0.7437,0.7438,0.74365,0.7438,1278400018.0
2008-01-25 10:50:00,0.7438,0.7439,0.74375,0.74385,2068200003.0
2008-01-25 10:51:00,0.7436,0.7437,0.7435,0.7436,1580099988.0
2008-01-25 10:52:00,0.7441,0.7444,0.7441,0.7444,1580099988.0
2008-01-25 10:53:00,0.74421,0.74455,0.74389,0.7442,643900008.0
2008-01-25 10:54:00,0.74415,0.74425,0.74395,0.74395,1160399991.0
2008-01-25 10:55:00,0.7435,0.7437,0.7435,0.7437,2025699985.0
2008-01-25 10:56:00,0.7438,0.7438,0.7437,0.7437,2025699985.0
2008-01-25 10:57:00,0.7436,0.7437,0.7436,0.7437,2025699985.0
2008-01-25 10:58:00,0.7436,0.7437,0.7436,0.7436,2025699985.0
2008-01-25 10:59:00,0.7437,0.7438,0.7437,0.7437,2025699985.0
2008-01-25 11:00:00,0.7436,0.7437,0.7435,0.7436,2025699985.0
2008-01-25 11:01:00,0.7435,0.7436,0.7435,0.7435,2025699985.0
2008-01-25 11:02:00,0.74395,0.7441,0.74395,0.7441,2025699985.0
2008-01-25 11:03:00,0.7437,0.7437,0.7436,0.7436,1619399990.0
2008-01-25 11:04:00,0.7437,0.7438,0.7436,0.7438,1619399990.0
2008-01-25 11:05:00,0.7439,0.7439,0.7438,0.7438,1619399990.0
2008-01-25 11:06:00,0.7437,0.7437,0.7437,0.7437,1619399990.0
2008-01-25 11:07:00,0.7436,0.7437,0.7436,0.7437,1619399990.0
2008-01-25 11:09:00,0.7443,0.7445,0.74425,0.7445,1619399990.0
2008-01-25 11:10:00,0.7436,0.7438,0.7435,0.7436,1750399973.0
2008-01-25 11:11:00,0.7437,0.7438,0.7436,0.7437,1750399973.0
2008-01-25 11:12:00,0.7445,0.7446,0.7445,0.7445,1750399973.0
2008-01-25 11:13:00,0.7445,0.7447,0.7445,0.7447,1786399980.0
2008-01-25 11:14:00,0.7436,0.7437,0.7436,0.7436,1870800013.0
2008-01-25 11:15:00,0.74475,0.7448,0.7447,0.7447,1870800013.0
2008-01-25 11:16:00,0.7447,0.7447,0.74445,0.74445,2104500011.0
2008-01-25 11:17:00,0.74445,0.7445,0.74435,0.74445,2030199989.0
2008-01-25 11:18:00,0.74445,0.74455,0.74445,0.74445,1980899989.0
2008-01-25 11:19:00,0.7437,0.7438,0.7437,0.7438,1890999969.0
2008-01-25 11:20:00,0.7437,0.7438,0.7437,0.7437,1890999969.0
2008-01-25 11:21:00,0.7443,0.7444,0.74425,0.7444,1890999969.0
2008-01-25 11:22:00,0.7437,0.7437,0.7437,0.7437,1439099999.0
2008-01-25 11:23:00,0.7441,0.74415,0.74405,0.7441,1439099999.0
2008-01-25 11:24:00,0.7437,0.7438,0.7437,0.7437,1091199985.0
2008-01-25 11:25:00,0.744,0.7441,0.7439,0.7439,1091199985.0
2008-01-25 11:26:00,0.7438,0.7438,0.7437,0.7437,1885599993.0
2008-01-25 11:27:00,0.7439,0.744,0.7439,0.744,1885599993.0
2008-01-25 11:28:00,0.744,0.7441,0.74395,0.744,1704699992.0
2008-01-25 11:29:00,0.744,0.7442,0.744,0.74415,1540499980.0
2008-01-25 11:30:00,0.74415,0.7442,0.74405,0.74415,2125900002.0
2008-01-25 11:31:00,0.7441,0.7442,0.74405,0.7442,865699998.0
2008-01-25 11:32:00,0.7442,0.7442,0.74415,0.74415,604100000.0
2008-01-25 11:33:00,0.7442,0.7442,0.74405,0.7442,1767700018.0
2008-01-25 11:34:00,0.7442,0.7444,0.74415,0.7444,1324299982.0
2008-01-25 11:35:00,0.7444,0.7445,0.74435,0.7444,1890800032.0
2008-01-25 11:37:00,0.7444,0.74445,0.74435,0.74445,1141599949.0
2008-01-25 11:38:00,0.74445,0.7445,0.7443,0.7444,1380599999.0
2008-01-25 11:39:00,0.7431,0.7432,0.743,0.7432,1311599984.0
2008-01-25 11:40:00,0.7445,0.7446,0.7444,0.7445,1311599984.0
2008-01-25 11:41:00,0.7445,0.7445,0.7443,0.7443,1991500007.0
2008-01-25 11:42:00,0.7443,0.7443,0.7441,0.7442,1604799994.0
2008-01-25 11:43:00,0.7432,0.7432,0.7431,0.7432,1063500000.0
2008-01-25 11:44:00,0.7442,0.7442,0.744,0.744,1063500000.0
2008-01-25 11:45:00,0.744,0.7442,0.744,0.74405,1839199981.0
2008-01-25 11:46:00,0.74405,0.7441,0.74395,0.744,803200025.0
2008-01-25 11:47:00,0.74388,0.74402,0.74348,0.74359,415800009.0
2008-01-25 11:48:00,0.7437,0.744,0.7437,0.74385,1117999998.0
2008-01-25 11:49:00,0.74385,0.744,0.74375,0.744,1259199981.0
2008-01-25 11:50:00,0.7434,0.7435,0.7432,0.7435,2119000008.0
2008-01-25 11:51:00,0.7434,0.7435,0.7433,0.7434,2119000008.0
2008-01-25 11:52:00,0.7433,0.7435,0.7433,0.7435,2119000008.0
2008-01-25 11:53:00,0.7434,0.7435,0.7433,0.7435,2119000008.0
2008-01-25 11:54:00,0.7434,0.7436,0.7434,0.7435,2119000008.0
2008-01-25 11:55:00,0.7436,0.7436,0.7435,0.7436,2119000008.0
2008-01-25 11:56:00,0.7435,0.7436,0.7433,0.7434,2119000008.0
2008-01-25 11:57:00,0.7433,0.7434,0.7432,0.7433,2119000008.0
2008-01-25 11:58:00,0.7432,0.7433,0.7431,0.7432,2119000008.0
2008-01-25 11:59:00,0.7436,0.74375,0.74355,0.7437,2119000008.0
2008-01-25 12:00:00,0.7426,0.7429,0.7426,0.7429,1940899928.0
2008-01-25 12:01:00,0.7432,0.7433,0.7431,0.7431,1940899928.0
2008-01-25 12:02:00,0.7432,0.7433,0.7431,0.7432,1940899928.0
2008-01-25 12:03:00,0.7431,0.7434,0.7431,0.7434,1940899928.0
2008-01-25 12:04:00,0.7437,0.74385,0.7437,0.7438,1940899928.0
2008-01-25 12:05:00,0.7438,0.7438,0.7438,0.7438,1644299978.0
2008-01-25 12:06:00,0.7438,0.7438,0.74365,0.7437,966700003.0
2008-01-25 12:07:00,0.7437,0.7437,0.74355,0.7437,2092399997.0
2008-01-25 12:08:00,0.7437,0.7437,0.7436,0.7437,611899998.0
2008-01-25 12:09:00,0.7438,0.7438,0.7437,0.7437,1525999965.0
2008-01-25 12:10:00,0.7438,0.7438,0.7437,0.7438,1525999965.0
2008-01-25 12:11:00,0.7439,0.7439,0.7437,0.7438,1525999965.0
2008-01-25 12:12:00,0.7437,0.74375,0.7437,0.7437,1525999965.0
2008-01-25 12:13:00,0.7437,0.7437,0.74365,0.7437,1064199999.0
2008-01-25 12:14:00,0.74365,0.7437,0.74355,0.7436,1598200013.0
2008-01-25 12:15:00,0.7436,0.7437,0.7436,0.7436,193200010.0
2008-01-25 12:16:00,0.74375,0.7439,0.74375,0.7439,667299998.0
2008-01-25 12:17:00,0.7439,0.744,0.7438,0.7439,1077699992.0
2008-01-25 12:18:00,0.7436,0.7436,0.7436,0.7436,794000002.0
2008-01-25 12:19:00,0.74375,0.7438,0.74375,0.7438,794000002.0
2008-01-25 12:20:00,0.7438,0.7439,0.74365,0.7438,1235199988.0
2008-01-25 12:21:00,0.7438,0.7438,0.7437,0.7438,1561599998.0
2008-01-25 12:22:00,0.7438,0.7438,0.7437,0.7437,805600000.0
2008-01-25 12:23:00,0.7437,0.7439,0.7437,0.7438,1598399972.0
2008-01-25 12:24:00,0.7438,0.7438,0.7438,0.7438,500800000.0
2008-01-25 12:25:00,0.7438,0.7438,0.74365,0.7437,914200005.0
2008-01-25 12:26:00,0.74365,0.7438,0.74365,0.74375,1802799977.0
2008-01-25 12:27:00,0.7438,0.7438,0.74365,0.7438,1294899983.0
2008-01-25 12:28:00,0.7438,0.7439,0.7438,0.7438,1016099970.0
2008-01-25 12:29:00,0.744,0.744,0.744,0.744,1785999978.0
2008-01-25 12:30:00,0.74375,0.7438,0.7436,0.74365,1785999978.0
2008-01-25 12:31:00,0.7439,0.744,0.7439,0.7439,1316000001.0
2008-01-25 12:32:00,0.7437,0.7437,0.7435,0.7435,1316000001.0
2008-01-25 12:34:00,0.7435,0.7435,0.7434,0.7434,1211299988.0
2008-01-25 12:35:00,0.7434,0.7434,0.74315,0.7432,877299991.0
2008-01-25 12:36:00,0.7438,0.7438,0.7437,0.7438,1891000010.0
2008-01-25 12:37:00,0.7437,0.7438,0.7437,0.7438,1891000010.0
2008-01-25 12:38:00,0.7437,0.7438,0.7437,0.7437,1891000010.0
2008-01-25 12:39:00,0.743,0.7432,0.7429,0.7431,1891000010.0
2008-01-25 12:40:00,0.7436,0.7438,0.7436,0.7438,1787400004.0
2008-01-25 12:41:00,0.7439,0.7439,0.7438,0.7438,1787400004.0
2008-01-25 12:42:00,0.7439,0.7439,0.7437,0.7438,1787400004.0
2008-01-25 12:43:00,0.7437,0.7438,0.7437,0.7438,1787400004.0
2008-01-25 12:44:00,0.7437,0.7438,0.7436,0.7437,1787400004.0
2008-01-25 12:45:00,0.7436,0.7438,0.7436,0.7438,1787400004.0
2008-01-25 12:46:00,0.7439,0.7439,0.7438,0.7439,1787400004.0
2008-01-25 12:47:00,0.744,0.744,0.7439,0.744,1787400004.0
2008-01-25 12:48:00,0.7439,0.7442,0.7439,0.7442,1787400004.0
2008-01-25 12:49:00,0.7441,0.7441,0.7441,0.7441,1787400004.0
2008-01-25 12:50:00,0.744,0.7441,0.7439,0.7439,1787400004.0
2008-01-25 12:51:00,0.7438,0.7438,0.7438,0.7438,1787400004.0
2008-01-25 12:52:00,0.7437,0.7438,0.7435,0.7438,1787400004.0
2008-01-25 12:53:00,0.7437,0.7438,0.7435,0.7436,1787400004.0
2008-01-25 12:54:00,0.7435,0.7436,0.7434,0.7436,1787400004.0
2008-01-25 12:55:00,0.7436,0.74365,0.7435,0.7435,1694800021.0
2008-01-25 12:56:00,0.7434,0.7434,0.7433,0.7433,1469699991.0
2008-01-25 12:57:00,0.74335,0.7434,0.7432,0.7433,1469699991.0
2008-01-25 12:58:00,0.7433,0.7433,0.7432,0.7433,1746499993.0
2008-01-25 12:59:00,0.7432,0.7433,0.7432,0.7432,1746499993.0
2008-01-25 13:00:00,0.7433,0.7433,0.7433,0.7433,1746499993.0
2008-01-25 13:01:00,0.7434,0.7434,0.7433,0.7433,1746499993.0
2008-01-25 13:02:00,0.7431,0.7433,0.7431,0.7432,1746499993.0
2008-01-25 13:03:00,0.7435,0.7435,0.7433,0.7434,1049999996.0
2008-01-25 13:04:00,0.7435,0.7435,0.7434,0.7435,1049999996.0
2008-01-25 13:05:00,0.7434,0.7435,0.7434,0.7434,1049999996.0
2008-01-25 13:06:00,0.7435,0.7437,0.7435,0.7436,1049999996.0
2008-01-25 13:07:00,0.7435,0.7435,0.7433,0.7433,1505699998.0
2008-01-25 13:08:00,0.7434,0.7434,0.7433,0.7434,1505699998.0
2008-01-25 13:09:00,0.7433,0.7436,0.7433,0.7436,1505699998.0
2008-01-25 13:10:00,0.7435,0.7439,0.7435,0.7439,1505699998.0
2008-01-25 13:11:00,0.7438,0.7439,0.7438,0.7438,1505699998.0
2008-01-25 13:12:00,0.7437,0.7438,0.74365,0.74365,1505699998.0
2008-01-25 13:13:00,0.7437,0.7437,0.7436,0.7436,1007400002.0
2008-01-25 13:14:00,0.7436,0.7436,0.7435,0.7435,1666399970.0
2008-01-25 13:15:00,0.7435,0.7436,0.7435,0.7435,1194399989.0
2008-01-25 13:16:00,0.7435,0.7436,0.7433,0.7435,1215199990.0
2008-01-25 13:17:00,0.7435,0.74355,0.7434,0.7435,2030699995.0
2008-01-25 13:18:00,0.7435,0.7436,0.7435,0.74355,1034199982.0
2008-01-25 13:19:00,0.7436,0.7436,0.74335,0.74345,1973800018.0
2008-01-25 13:20:00,0.744,0.7441,0.744,0.744,1757699990.0
2008-01-25 13:21:00,0.7438,0.744,0.7438,0.7439,1757699990.0
2008-01-25 13:22:00,0.7439,0.74395,0.7437,0.7437,2135999997.0
2008-01-25 13:24:00,0.7438,0.7441,0.7437,0.74395,1591299992.0
2008-01-25 13:25:00,0.7441,0.7442,0.7441,0.7441,1507099975.0
2008-01-25 13:26:00,0.7442,0.7442,0.7441,0.7442,1507099975.0
2008-01-25 13:27:00,0.7441,0.7442,0.744,0.744,1507099975.0
2008-01-25 13:28:00,0.7439,0.7441,0.7439,0.7439,1507099975.0
2008-01-25 13:29:00,0.7438,0.744,0.7438,0.7439,1507099975.0
2008-01-25 13:30:00,0.744,0.744,0.74395,0.74395,1507099975.0
2008-01-25 13:31:00,0.744,0.744,0.7439,0.7439,2035799996.0
2008-01-25 13:32:00,0.7439,0.7441,0.74385,0.74405,1377899985.0
2008-01-25 13:33:00,0.7441,0.7441,0.744,0.744,955499959.0
2008-01-25 13:34:00,0.744,0.744,0.7439,0.74395,971199980.0
2008-01-25 13:35:00,0.74395,0.74395,0.7438,0.7438,618399993.0
2008-01-25 13:36:00,0.7438,0.7438,0.7437,0.74375,510399994.0
2008-01-25 13:37:00,0.74375,0.7438,0.7437,0.7438,1753600000.0
2008-01-25 13:38:00,0.7438,0.7438,0.74365,0.7437,1303399997.0
2008-01-25 13:39:00,0.7437,0.7438,0.74355,0.7437,1590999988.0
2008-01-25 13:40:00,0.7437,0.7438,0.74365,0.7438,772100003.0
2008-01-25 13:41:00,0.7436,0.7436,0.7435,0.7436,975199985.0
2008-01-25 13:42:00,0.7438,0.74385,0.7438,0.7438,975199985.0
2008-01-25 13:43:00,0.7438,0.7439,0.7438,0.7438,1180000008.0
2008-01-25 13:46:00,0.7438,0.7439,0.74375,0.7439,1455499997.0
2008-01-25 13:47:00,0.7439,0.744,0.7439,0.744,1081600009.0
2008-01-25 13:48:00,0.744,0.7443,0.7439,0.74415,976599983.0
2008-01-25 13:49:00,0.74415,0.7442,0.74405,0.74405,1295600005.0
2008-01-25 13:50:00,0.7432,0.7432,0.7431,0.7431,1825800013.0
2008-01-25 13:51:00,0.7432,0.7432,0.743,0.743,1825800013.0
2008-01-25 13:52:00,0.7438,0.7439,0.7434,0.7438,1825800013.0
2008-01-25 13:53:00,0.7438,0.7439,0.74355,0.7436,1891699988.0
2008-01-25 13:54:00,0.7436,0.7436,0.74345,0.7435,1515200012.0
2008-01-25 13:55:00,0.7435,0.7436,0.7435,0.7435,1879999994.0
2008-01-25 13:56:00,0.7432,0.7433,0.7431,0.7431,1830200006.0
2008-01-25 13:57:00,0.7432,0.7432,0.7431,0.7431,1830200006.0
2008-01-25 13:58:00,0.7432,0.7432,0.743,0.743,1830200006.0
2008-01-25 13:59:00,0.7431,0.7431,0.743,0.7431,1830200006.0
2008-01-25 14:00:00,0.743,0.7431,0.743,0.7431,1830200006.0
2008-01-25 14:01:00,0.7432,0.7432,0.7431,0.7431,1830200006.0
2008-01-25 14:02:00,0.7433,0.7436,0.7433,0.7435,1830200006.0
2008-01-25 14:03:00,0.7435,0.7435,0.74325,0.7435,1917499999.0
2008-01-25 14:04:00,0.743,0.7431,0.7429,0.743,1545599978.0
2008-01-25 14:05:00,0.7429,0.743,0.7428,0.7428,1545599978.0
2008-01-25 14:06:00,0.7434,0.7435,0.7434,0.7434,1545599978.0
2008-01-25 14:07:00,0.7434,0.7435,0.7433,0.7434,1395699984.0
2008-01-25 14:08:00,0.7434,0.7435,0.7433,0.7435,1433999977.0
2008-01-25 14:09:00,0.7435,0.7436,0.7434,0.7436,1403799991.0
2008-01-25 14:10:00,0.7436,0.7439,0.7436,0.7439,1916399980.0
2008-01-25 14:11:00,0.7439,0.7439,0.7438,0.7439,1822399972.0
2008-01-25 14:12:00,0.7439,0.7441,0.74375,0.74405,1483400004.0
2008-01-25 14:13:00,0.7423,0.7425,0.7423,0.7423,1384000036.0
2008-01-25 14:14:00,0.7441,0.7441,0.744,0.744,1384000036.0
2008-01-25 14:15:00,0.7424,0.7424,0.7423,0.7423,1417599974.0
2008-01-25 14:16:00,0.7442,0.7442,0.74405,0.74415,1417599974.0
2008-01-25 14:17:00,0.7422,0.7422,0.7421,0.7421,1803600019.0
2008-01-25 14:18:00,0.7422,0.7422,0.7421,0.7421,1803600019.0
2008-01-25 14:19:00,0.7441,0.7442,0.74395,0.7441,1803600019.0
2008-01-25 14:20:00,0.7441,0.7441,0.74395,0.744,1691000006.0
2008-01-25 14:21:00,0.7422,0.7422,0.742,0.742,1394100005.0
2008-01-25 14:22:00,0.7442,0.7443,0.74415,0.74425,1394100005.0
2008-01-25 14:23:00,0.742,0.7421,0.7419,0.7419,2094600021.0
2008-01-25 14:24:00,0.7442,0.7443,0.7442,0.7442,2094600021.0
2008-01-25 14:25:00,0.7442,0.7442,0.7441,0.7441,2122399999.0
2008-01-25 14:26:00,0.7417,0.7418,0.7417,0.7418,1280799989.0
2008-01-25 14:27:00,0.7442,0.7442,0.744,0.7441,1280799989.0
2008-01-25 14:28:00,0.7441,0.7441,0.74395,0.74395,1566999992.0
2008-01-25 14:29:00,0.7418,0.7418,0.7417,0.7417,1258100014.0
2008-01-25 14:30:00,0.7418,0.7419,0.7418,0.7418,1258100014.0
2008-01-25 14:32:00,0.7438,0.7438,0.74365,0.7437,1258100014.0
2008-01-25 14:33:00,0.7437,0.7438,0.7437,0.7438,1064199991.0
2008-01-25 14:34:00,0.7422,0.7423,0.7421,0.7422,1224200001.0
2008-01-25 14:35:00,0.7439,0.744,0.74385,0.744,1224200001.0
2008-01-25 14:36:00,0.744,0.744,0.7438,0.7438,617199997.0
2008-01-25 14:37:00,0.7421,0.7422,0.7421,0.7421,1204200017.0
2008-01-25 14:38:00,0.742,0.7421,0.742,0.742,1204200017.0
2008-01-25 14:39:00,0.74355,0.7437,0.74355,0.7436,1204200017.0
2008-01-25 14:40:00,0.7436,0.7437,0.74355,0.7437,1915700012.0
2008-01-25 14:41:00,0.74365,0.7437,0.7435,0.7436,1707299996.0
2008-01-25 14:42:00,0.7436,0.7438,0.7436,0.7437,1129500006.0
2008-01-25 14:43:00,0.7419,0.7419,0.7418,0.7419,277600000.0
2008-01-25 14:44:00,0.7436,0.7436,0.7435,0.7436,277600000.0
2008-01-25 14:45:00,0.7436,0.7436,0.7435,0.7436,185600000.0
2008-01-25 14:46:00,0.7436,0.7436,0.7435,0.74355,923699990.0
2008-01-25 14:47:00,0.7436,0.7436,0.74345,0.7435,1478700011.0
2008-01-25 14:48:00,0.7421,0.7421,0.7419,0.742,1599300011.0
2008-01-25 14:49:00,0.7421,0.7421,0.7419,0.742,1599300011.0
2008-01-25 14:50:00,0.7419,0.7419,0.7417,0.7418,1599300011.0
2008-01-25 14:51:00,0.7432,0.7432,0.743,0.743,1599300011.0
2008-01-25 14:52:00,0.743,0.7431,0.74295,0.743,896300001.0
2008-01-25 14:53:00,0.743,0.7431,0.74295,0.7431,1069999996.0
2008-01-25 14:54:00,0.7409,0.7411,0.7409,0.7411,1709499991.0
2008-01-25 14:55:00,0.743,0.7431,0.74295,0.743,1709499991.0
2008-01-25 14:56:00,0.7409,0.7411,0.7408,0.7409,2052450015.0
2008-01-25 14:57:00,0.7431,0.7432,0.7431,0.74315,2052450015.0
2008-01-25 14:58:00,0.7432,0.7432,0.7431,0.7431,602700002.0
2008-01-25 14:59:00,0.7409,0.7411,0.7409,0.741,1096800030.0
2008-01-25 15:01:00,0.7431,0.7432,0.7431,0.7431,1096800030.0
2008-01-25 15:02:00,0.7432,0.7432,0.74315,0.7432,634200000.0
2008-01-25 15:03:00,0.7413,0.7415,0.7413,0.7414,1341199986.0
2008-01-25 15:04:00,0.74295,0.7431,0.7429,0.743,1341199986.0
2008-01-25 15:05:00,0.7417,0.7418,0.7417,0.7417,1442100006.0
2008-01-25 15:06:00,0.7418,0.7418,0.7417,0.7418,1442100006.0
2008-01-25 15:07:00,0.7417,0.7419,0.7417,0.7419,1442100006.0
2008-01-25 15:08:00,0.7424,0.7426,0.7424,0.7425,1442100006.0
2008-01-25 15:09:00,0.7425,0.7426,0.7425,0.7425,1537099992.0
2008-01-25 15:10:00,0.7425,0.7426,0.74245,0.74245,1828599990.0
2008-01-25 15:11:00,0.7425,0.7426,0.74245,0.7425,1697000022.0
2008-01-25 15:12:00,0.742,0.742,0.7418,0.7418,1906300000.0
2008-01-25 15:13:00,0.7419,0.7419,0.7418,0.7419,1906300000.0
2008-01-25 15:14:00,0.7418,0.7419,0.7418,0.7419,1906300000.0
2008-01-25 15:15:00,0.7423,0.7425,0.74225,0.7423,1906300000.0
2008-01-25 15:16:00,0.7423,0.7423,0.74225,0.74225,1624400056.0
2008-01-25 15:17:00,0.7418,0.7419,0.7418,0.7419,1115300006.0
2008-01-25 15:18:00,0.7423,0.7423,0.7421,0.7421,1115300006.0
2008-01-25 15:19:00,0.7421,0.7423,0.7421,0.7422,1009100009.0
2008-01-25 15:20:00,0.7422,0.7423,0.74215,0.74215,1549200003.0
2008-01-25 15:21:00,0.7422,0.7422,0.74205,0.7421,1152599998.0
2008-01-25 15:22:00,0.7421,0.7422,0.7421,0.7422,1105600009.0
2008-01-25 15:23:00,0.7422,0.7422,0.74195,0.742,1720199998.0
2008-01-25 15:24:00,0.742,0.742,0.74145,0.7415,2062699994.0
2008-01-25 15:25:00,0.7419,0.742,0.7419,0.742,1984799969.0
2008-01-25 15:26:00,0.7416,0.7418,0.7416,0.7418,1984799969.0
2008-01-25 15:27:00,0.74185,0.7419,0.7418,0.7418,1393199960.0
2008-01-25 15:29:00,0.742,0.742,0.742,0.742,1590999997.0
2008-01-25 15:30:00,0.7419,0.742,0.7417,0.7417,1590999997.0
2008-01-25 15:31:00,0.7416,0.7417,0.7416,0.7416,1590999997.0
2008-01-25 15:32:00,0.7419,0.7423,0.7419,0.7423,1590999997.0
2008-01-25 15:33:00,0.7423,0.7423,0.7422,0.7423,1038900003.0
2008-01-25 15:34:00,0.7416,0.7416,0.7415,0.7415,1940699983.0
2008-01-25 15:35:00,0.7416,0.7416,0.7415,0.7416,1940699983.0
2008-01-25 15:37:00,0.7417,0.7417,0.7417,0.7417,1940699983.0
2008-01-25 15:38:00,0.74205,0.74215,0.742,0.74205,1940699983.0
2008-01-25 15:39:00,0.74205,0.7421,0.742,0.74205,1803099990.0
2008-01-25 15:40:00,0.7418,0.7418,0.7418,0.7418,1018700009.0
2008-01-25 15:42:00,0.7417,0.7417,0.7417,0.7417,1018700009.0
2008-01-25 15:43:00,0.74185,0.7419,0.74185,0.7419,1018700009.0
2008-01-25 15:44:00,0.7419,0.7419,0.7417,0.7417,1314800007.0
2008-01-25 15:45:00,0.7419,0.7419,0.7417,0.7418,2026599962.0
2008-01-25 15:46:00,0.7417,0.7417,0.7417,0.7417,2026599962.0
2008-01-25 15:47:00,0.7418,0.7418,0.7417,0.7418,2026599962.0
2008-01-25 15:48:00,0.7417,0.7418,0.7417,0.7417,2026599962.0
2008-01-25 15:49:00,0.7418,0.7418,0.7417,0.7417,2026599962.0
2008-01-25 15:50:00,0.742,0.742,0.7418,0.7419,2026599962.0
2008-01-25 15:51:00,0.7419,0.7419,0.74175,0.74175,2139699996.0
2008-01-25 15:52:00,0.7416,0.7417,0.7415,0.7417,2143999961.0
2008-01-25 15:53:00,0.7411,0.7411,0.7408,0.741,2143999961.0
2008-01-25 15:54:00,0.7416,0.7416,0.7415,0.7415,1927500024.0
2008-01-25 15:55:00,0.7416,0.7416,0.7414,0.7415,1927500024.0
2008-01-25 15:56:00,0.7416,0.7416,0.7415,0.7415,1927500024.0
2008-01-25 15:57:00,0.7409,0.7411,0.7409,0.741,1927500024.0
2008-01-25 15:58:00,0.7415,0.7416,0.7415,0.7416,1395099996.0
2008-01-25 15:59:00,0.74095,0.7411,0.74095,0.741,1395099996.0
2008-01-25 16:00:00,0.741,0.7411,0.74095,0.74095,2050399993.0
2008-01-25 16:02:00,0.7412,0.7413,0.7411,0.7413,1127000002.0
2008-01-25 16:03:00,0.7416,0.7418,0.7416,0.7418,1720799983.0
2008-01-25 16:04:00,0.7417,0.7418,0.7417,0.7418,1720799983.0
2008-01-25 16:05:00,0.7419,0.742,0.7418,0.7419,1720799983.0
2008-01-25 16:06:00,0.7418,0.74185,0.74175,0.7418,1720799983.0
2008-01-25 16:07:00,0.7418,0.742,0.7418,0.7419,1708800008.0
2008-01-25 16:08:00,0.742,0.742,0.7419,0.742,1708800008.0
2008-01-25 16:09:00,0.7419,0.7419,0.7418,0.7419,1708800008.0
2008-01-25 16:10:00,0.7418,0.7419,0.7418,0.74185,1708800008.0
2008-01-25 16:11:00,0.7419,0.7419,0.7417,0.7418,1945599947.0
2008-01-25 16:12:00,0.742,0.7421,0.7419,0.7419,1945599947.0
2008-01-25 16:13:00,0.7419,0.74195,0.74185,0.74185,1723299987.0
2008-01-25 16:14:00,0.74185,0.742,0.74185,0.74195,999200008.0
2008-01-25 16:15:00,0.742,0.742,0.7419,0.7419,1656799992.0
2008-01-25 16:16:00,0.7419,0.742,0.7419,0.74195,1223199996.0
2008-01-25 16:17:00,0.74195,0.74195,0.74185,0.7419,1786400023.0
2008-01-25 16:18:00,0.7413,0.7414,0.7413,0.7414,2010199991.0
2008-01-25 16:19:00,0.7415,0.7415,0.7414,0.7414,2010199991.0
2008-01-25 16:20:00,0.7421,0.7422,0.74205,0.7422,2010199991.0
2008-01-25 16:22:00,0.7421,0.7421,0.742,0.7421,633400004.0
2008-01-25 16:23:00,0.7421,0.7421,0.742,0.742,1110400002.0
2008-01-25 16:24:00,0.742,0.7421,0.742,0.7421,1008100005.0
2008-01-25 16:25:00,0.7421,0.7421,0.7419,0.742,1970000005.0
2008-01-25 16:26:00,0.74195,0.7422,0.74195,0.74215,1390899989.0
2008-01-25 16:27:00,0.74215,0.7422,0.74205,0.7422,2003800006.0
2008-01-25 16:28:00,0.7413,0.7414,0.7413,0.7414,939399975.0
2008-01-25 16:29:00,0.74215,0.74215,0.7421,0.7421,939399975.0
2008-01-25 16:30:00,0.7421,0.7421,0.7417,0.7417,1265299999.0
2008-01-25 16:31:00,0.7417,0.7418,0.74155,0.74155,1520000014.0
2008-01-25 16:32:00,0.74155,0.7416,0.7415,0.7416,1702400005.0
2008-01-25 16:33:00,0.7416,0.7417,0.74155,0.74155,1474899994.0
2008-01-25 16:34:00,0.74155,0.7416,0.7415,0.7416,1220200008.0
2008-01-25 16:35:00,0.7416,0.7417,0.74155,0.7417,1386500013.0
2008-01-25 16:36:00,0.7417,0.7417,0.74155,0.7417,1196299995.0
2008-01-25 16:37:00,0.7418,0.7419,0.7418,0.7419,985299999.0
2008-01-25 16:38:00,0.7417,0.7418,0.74165,0.7418,985299999.0
2008-01-25 16:39:00,0.7418,0.7419,0.7417,0.7418,1281700002.0
2008-01-25 16:40:00,0.7415,0.7415,0.7414,0.7414,1905399997.0
2008-01-25 16:41:00,0.7418,0.7418,0.7417,0.7417,1905399997.0
2008-01-25 16:42:00,0.7415,0.7416,0.7415,0.7415,1775200014.0
2008-01-25 16:43:00,0.7418,0.7418,0.74175,0.7418,1775200014.0
2008-01-25 16:44:00,0.7416,0.7417,0.7416,0.7416,1000799986.0
2008-01-25 16:45:00,0.7417,0.7419,0.7417,0.7419,1000799986.0
2008-01-25 16:46:00,0.7418,0.7418,0.7417,0.74175,1000799986.0
2008-01-25 16:47:00,0.7418,0.7418,0.74165,0.74175,1732099992.0
2008-01-25 16:48:00,0.74175,0.7418,0.7416,0.74165,1675200012.0
2008-01-25 16:49:00,0.74165,0.7418,0.7416,0.7418,856899999.0
2008-01-25 16:50:00,0.7418,0.7418,0.74165,0.74165,1420900001.0
2008-01-25 16:51:00,0.74165,0.74175,0.74165,0.7417,2089299974.0
2008-01-25 16:52:00,0.7417,0.7417,0.74155,0.7417,1796500010.0
2008-01-25 16:53:00,0.7414,0.7414,0.7413,0.7413,1828600004.0
2008-01-25 16:54:00,0.7415,0.7416,0.74145,0.7415,1828600004.0
2008-01-25 16:55:00,0.7415,0.7416,0.7415,0.74155,1316699984.0
2008-01-25 16:56:00,0.7409,0.7412,0.7409,0.7411,1870099993.0
2008-01-25 16:57:00,0.7416,0.7416,0.74155,0.74155,1870099993.0
2008-01-25 16:58:00,0.7411,0.7411,0.7408,0.7408,768900000.0
2008-01-25 16:59:00,0.7409,0.741,0.7408,0.7409,768900000.0
2008-01-25 17:00:00,0.741,0.7411,0.7409,0.741,768900000.0
2008-01-25 17:01:00,0.7418,0.74185,0.74175,0.7418,768900000.0
2008-01-25 17:02:00,0.7418,0.7418,0.74165,0.7417,1036800008.0
2008-01-25 17:03:00,0.7412,0.7413,0.7412,0.7412,1250400004.0
2008-01-25 17:04:00,0.7411,0.7412,0.7411,0.7412,1250400004.0
2008-01-25 17:05:00,0.7411,0.7413,0.7411,0.7412,1250400004.0
2008-01-25 17:06:00,0.742,0.742,0.74195,0.74195,1250400004.0
2008-01-25 17:07:00,0.74195,0.742,0.7418,0.742,1686099998.0
2008-01-25 17:08:00,0.742,0.742,0.74195,0.74195,1102900005.0
2008-01-25 17:09:00,0.7413,0.7417,0.7413,0.7416,2039399996.0
2008-01-25 17:10:00,0.7417,0.7418,0.7416,0.7417,2039399996.0
2008-01-25 17:11:00,0.7419,0.7419,0.7418,0.7418,2039399996.0
2008-01-25 17:12:00,0.7416,0.7417,0.7416,0.7417,1203700003.0
2008-01-25 17:13:00,0.74185,0.74185,0.7417,0.7418,1203700003.0
2008-01-25 17:14:00,0.7418,0.7419,0.7418,0.7419,1680600007.0
2008-01-25 17:16:00,0.7418,0.7418,0.7418,0.7418,1680600007.0
2008-01-25 17:17:00,0.7415,0.7415,0.7413,0.7413,1680600007.0
2008-01-25 17:18:00,0.7413,0.7415,0.7413,0.7415,1911600000.0
2008-01-25 17:19:00,0.742,0.7421,0.742,0.7421,1866999987.0
2008-01-25 17:20:00,0.7415,0.7415,0.7414,0.7414,1866999987.0
2008-01-25 17:21:00,0.74145,0.7415,0.7414,0.7415,823999988.0
2008-01-25 17:22:00,0.7415,0.7416,0.74145,0.7416,1750800001.0
2008-01-25 17:23:00,0.74155,0.74175,0.74155,0.7416,2117999986.0
2008-01-25 17:24:00,0.7424,0.7424,0.7423,0.7424,1835200004.0
2008-01-25 17:25:00,0.7425,0.7425,0.7424,0.7424,1835200004.0
2008-01-25 17:26:00,0.7423,0.7424,0.7423,0.7423,1835200004.0
2008-01-25 17:27:00,0.7424,0.7424,0.7422,0.7423,1835200004.0
2008-01-25 17:28:00,0.7422,0.7424,0.7422,0.7424,1835200004.0
2008-01-25 17:29:00,0.7414,0.7416,0.7413,0.7416,1835200004.0
2008-01-25 17:30:00,0.7424,0.7427,0.7424,0.7426,1253100005.0
2008-01-25 17:31:00,0.7425,0.7427,0.7425,0.7427,1253100005.0
2008-01-25 17:32:00,0.74155,0.7417,0.74155,0.7417,1253100005.0
2008-01-25 17:33:00,0.7425,0.7425,0.7424,0.7425,1508699999.0
2008-01-25 17:34:00,0.7424,0.7424,0.7421,0.7422,1508699999.0
2008-01-25 17:35:00,0.7423,0.7423,0.7422,0.7422,1508699999.0
2008-01-25 17:36:00,0.742,0.742,0.7419,0.742,1508699999.0
2008-01-25 17:37:00,0.7419,0.7421,0.7419,0.7421,937000011.0
2008-01-25 17:38:00,0.7422,0.7422,0.7421,0.7422,937000011.0
2008-01-25 17:39:00,0.7421,0.7422,0.7421,0.7422,937000011.0
2008-01-25 17:40:00,0.7417,0.7417,0.7415,0.7415,937000011.0
2008-01-25 17:41:00,0.7423,0.7423,0.7422,0.7423,1755499982.0
2008-01-25 17:42:00,0.74165,0.7417,0.74155,0.74155,1755499982.0
2008-01-25 17:43:00,0.7421,0.7422,0.7421,0.7421,1117700018.0
2008-01-25 17:44:00,0.7422,0.7422,0.7421,0.7421,1117700018.0
2008-01-25 17:45:00,0.7422,0.7422,0.7419,0.7419,1117700018.0
2008-01-25 17:46:00,0.7418,0.7419,0.7418,0.7419,1117700018.0
2008-01-25 17:47:00,0.74175,0.7418,0.74175,0.7418,1117700018.0
2008-01-25 17:48:00,0.74175,0.7418,0.74175,0.7418,654500000.0
2008-01-25 17:49:00,0.7417,0.742,0.7417,0.7418,2126600015.0
2008-01-25 17:50:00,0.7419,0.7419,0.7416,0.7416,2126600015.0
2008-01-25 17:51:00,0.7419,0.742,0.7417,0.7417,2126600015.0
2008-01-25 17:52:00,0.7414,0.7414,0.7412,0.7412,1455800006.0
2008-01-25 17:53:00,0.7411,0.7412,0.7411,0.7412,1455800006.0
2008-01-25 17:54:00,0.7411,0.7413,0.7411,0.7412,1455800006.0
2008-01-25 17:55:00,0.7413,0.7413,0.741,0.741,1455800006.0
2008-01-25 17:56:00,0.741,0.7412,0.741,0.7411,1498400005.0
2008-01-25 17:57:00,0.7411,0.7412,0.741,0.7411,2147100021.0
2008-01-25 17:58:00,0.741,0.7411,0.7409,0.7409,2147100021.0
2008-01-25 17:59:00,0.741,0.741,0.7409,0.741,2147100021.0
2008-01-25 18:00:00,0.7411,0.7411,0.741,0.7411,2147100021.0
2008-01-25 18:01:00,0.741,0.7412,0.741,0.7412,2147100021.0
2008-01-25 18:02:00,0.7411,0.7412,0.741,0.741,2147100021.0
2008-01-25 18:03:00,0.7411,0.7411,0.7411,0.7411,2147100021.0
2008-01-25 18:04:00,0.741,0.7413,0.741,0.7412,2147100021.0
2008-01-25 18:05:00,0.7412,0.74135,0.74115,0.7413,2147100021.0
2008-01-25 18:06:00,0.7414,0.7414,0.7413,0.7414,1878699980.0
2008-01-25 18:08:00,0.7413,0.7415,0.74125,0.7414,1878699980.0
2008-01-25 18:09:00,0.7414,0.7417,0.7414,0.7417,1552399987.0
2008-01-25 18:10:00,0.7414,0.7415,0.7414,0.7415,2136299980.0
2008-01-25 18:11:00,0.7416,0.7416,0.7415,0.7415,2136299980.0
2008-01-25 18:12:00,0.7416,0.7416,0.7415,0.7415,2136299980.0
2008-01-25 18:13:00,0.7417,0.7419,0.7417,0.7419,2136299980.0
2008-01-25 18:14:00,0.7419,0.7421,0.7419,0.742,1436899998.0
2008-01-25 18:15:00,0.742,0.742,0.7419,0.742,1105400008.0
2008-01-25 18:16:00,0.742,0.742,0.7418,0.7419,849600002.0
2008-01-25 18:17:00,0.74185,0.7419,0.7418,0.74185,981899993.0
2008-01-25 18:18:00,0.7415,0.7416,0.7415,0.7416,2080099983.0
2008-01-25 18:19:00,0.7415,0.7416,0.7415,0.7416,2080099983.0
2008-01-25 18:20:00,0.74205,0.7421,0.742,0.74205,2080099983.0
2008-01-25 18:21:00,0.74205,0.7421,0.74195,0.74195,1300600003.0
2008-01-25 18:22:00,0.742,0.742,0.7418,0.7419,798899998.0
2008-01-25 18:23:00,0.7419,0.7424,0.7419,0.7424,1745399999.0
2008-01-25 18:24:00,0.7424,0.7425,0.7424,0.7425,1429599997.0
2008-01-25 18:25:00,0.7425,0.7426,0.7424,0.7425,1220000006.0
2008-01-25 18:26:00,0.7414,0.7414,0.7414,0.7414,1449600006.0
2008-01-25 18:27:00,0.7413,0.7414,0.7413,0.7414,1449600006.0
2008-01-25 18:28:00,0.7413,0.7414,0.7413,0.7414,1449600006.0
2008-01-25 18:29:00,0.7413,0.7414,0.7413,0.7413,1449600006.0
2008-01-25 18:30:00,0.7414,0.7414,0.7413,0.7413,1449600006.0
2008-01-25 18:31:00,0.7412,0.7412,0.7411,0.7412,1449600006.0
2008-01-25 18:32:00,0.7411,0.7413,0.741,0.7412,1449600006.0
2008-01-25 18:33:00,0.7426,0.7426,0.7425,0.7425,1449600006.0
2008-01-25 18:34:00,0.7412,0.7412,0.7411,0.7411,1172800001.0
2008-01-25 18:35:00,0.74225,0.7423,0.74215,0.74225,1172800001.0
2008-01-25 18:36:00,0.74225,0.7423,0.742,0.7421,1753800007.0
2008-01-25 18:37:00,0.74205,0.7422,0.7419,0.74215,1259300008.0
2008-01-25 18:38:00,0.74215,0.7423,0.74215,0.7422,1343000000.0
2008-01-25 18:39:00,0.7422,0.7423,0.74215,0.7422,1569800008.0
2008-01-25 18:40:00,0.7411,0.7412,0.7411,0.7412,1611100003.0
2008-01-25 18:41:00,0.7423,0.74235,0.7422,0.7422,1611100003.0
2008-01-25 18:42:00,0.741,0.7411,0.741,0.7411,1474999991.0
2008-01-25 18:43:00,0.7422,0.7422,0.7421,0.7422,1474999991.0
2008-01-25 18:44:00,0.7422,0.7422,0.7421,0.7422,1000399996.0
2008-01-25 18:45:00,0.7422,0.7422,0.7419,0.7419,1768999998.0
2008-01-25 18:46:00,0.7419,0.742,0.74185,0.742,1088799993.0
2008-01-25 18:47:00,0.742,0.742,0.74185,0.7419,1322300000.0
2008-01-25 18:48:00,0.7419,0.742,0.74185,0.74185,1049000005.0
2008-01-25 18:49:00,0.7419,0.742,0.7418,0.7419,1987700011.0
2008-01-25 18:50:00,0.7409,0.7409,0.7409,0.7409,1593099986.0
2008-01-25 18:52:00,0.74135,0.7414,0.7413,0.7413,1593099986.0
2008-01-25 18:53:00,0.7413,0.7413,0.74115,0.7413,1187900005.0
2008-01-25 18:54:00,0.7413,0.7413,0.7412,0.7412,1657600016.0
2008-01-25 18:55:00,0.7412,0.7413,0.7411,0.7412,1768399989.0
2008-01-25 18:56:00,0.7416,0.7416,0.7413,0.7415,1922799988.0
2008-01-25 18:57:00,0.7414,0.7415,0.7413,0.7414,1922799988.0
2008-01-25 18:58:00,0.7415,0.7416,0.7415,0.7415,1922799988.0
2008-01-25 18:59:00,0.7416,0.7417,0.7415,0.7417,1922799988.0
2008-01-25 19:00:00,0.74095,0.7411,0.74095,0.7411,1922799988.0
2008-01-25 19:01:00,0.7417,0.7418,0.7417,0.7418,2064399989.0
2008-01-25 19:02:00,0.7412,0.7412,0.7411,0.7411,2064399989.0
2008-01-25 19:03:00,0.7411,0.7411,0.7411,0.7411,998400001.0
2008-01-25 19:05:00,0.7418,0.7418,0.7417,0.7417,1158099992.0
2008-01-25 19:06:00,0.7414,0.7415,0.7413,0.7414,1158099992.0
2008-01-25 19:07:00,0.7414,0.7414,0.74135,0.7414,1539099983.0
2008-01-25 19:08:00,0.7414,0.7415,0.74135,0.7415,1065799973.0
2008-01-25 19:09:00,0.7415,0.7415,0.74135,0.7414,663900013.0
2008-01-25 19:10:00,0.7414,0.7415,0.7414,0.7415,1271200007.0
2008-01-25 19:12:00,0.7418,0.7418,0.7417,0.7417,973600003.0
2008-01-25 19:13:00,0.7416,0.7417,0.7416,0.7417,973600003.0
2008-01-25 19:14:00,0.7417,0.7418,0.7417,0.7417,1633099995.0
2008-01-25 19:17:00,0.7417,0.7418,0.74155,0.7417,1691300010.0
2008-01-25 19:19:00,0.7416,0.7416,0.7416,0.7416,1248000014.0
2008-01-25 19:20:00,0.7416,0.7417,0.74155,0.7417,1081200000.0
2008-01-25 19:21:00,0.7417,0.7417,0.74165,0.7417,1469900007.0
2008-01-25 19:22:00,0.7417,0.7417,0.7416,0.7416,939200005.0
2008-01-25 19:23:00,0.7416,0.7417,0.7416,0.74165,1180299983.0
2008-01-25 19:24:00,0.74165,0.7418,0.74165,0.74165,1742700016.0
2008-01-25 19:26:00,0.74145,0.7416,0.7414,0.7414,877599991.0
2008-01-25 19:27:00,0.7414,0.7414,0.7414,0.7414,1119999997.0
2008-01-25 19:28:00,0.7416,0.7416,0.7415,0.7415,1916699980.0
2008-01-25 19:29:00,0.7416,0.7416,0.7415,0.7415,1916699980.0
2008-01-25 19:30:00,0.7414,0.7415,0.7413,0.7414,1916699980.0
2008-01-25 19:31:00,0.7414,0.7414,0.7414,0.7414,1301700020.0
2008-01-25 19:32:00,0.74115,0.7413,0.74115,0.7413,1301700020.0
2008-01-25 19:33:00,0.7413,0.7413,0.7412,0.7412,612200000.0
2008-01-25 19:34:00,0.7412,0.7413,0.7412,0.7412,706700000.0
2008-01-25 19:35:00,0.7412,0.7413,0.74115,0.74125,1517200015.0
2008-01-25 19:36:00,0.74125,0.7413,0.74125,0.7413,777099998.0
2008-01-25 19:37:00,0.7413,0.7413,0.74115,0.74115,899000003.0
2008-01-25 19:38:00,0.7412,0.74125,0.74115,0.7412,578800002.0
2008-01-25 19:39:00,0.7412,0.7412,0.7411,0.7412,1592999989.0
2008-01-25 19:40:00,0.7412,0.7412,0.74115,0.7412,1357199995.0
2008-01-25 19:41:00,0.7412,0.7412,0.7412,0.7412,223800000.0
2008-01-25 19:42:00,0.7412,0.7412,0.7412,0.7412,79700000.0
2008-01-25 19:43:00,0.7412,0.7412,0.7411,0.7411,242300000.0
2008-01-25 19:44:00,0.7411,0.7412,0.7411,0.7411,1368999992.0
2008-01-25 19:45:00,0.7411,0.7412,0.74105,0.74115,1159400000.0
2008-01-25 19:46:00,0.7412,0.7412,0.74105,0.7412,571600000.0
2008-01-25 19:47:00,0.7412,0.7412,0.7411,0.7411,270400002.0
2008-01-25 19:48:00,0.7412,0.7412,0.7411,0.7412,248800000.0
2008-01-25 19:49:00,0.74115,0.7412,0.741,0.7411,746699989.0
2008-01-25 19:50:00,0.7411,0.7411,0.7409,0.74095,1438999992.0
2008-01-25 19:51:00,0.74095,0.741,0.74085,0.741,1060999997.0
2008-01-25 19:52:00,0.741,0.741,0.74085,0.74085,714100000.0
2008-01-25 19:53:00,0.7409,0.7409,0.74075,0.7408,633100000.0
2008-01-25 19:54:00,0.74075,0.741,0.7407,0.741,1205700010.0
2008-01-25 19:55:00,0.7409,0.74155,0.7409,0.7415,1223400008.0
2008-01-25 19:56:00,0.7415,0.7416,0.7414,0.7415,838499996.0
2008-01-25 19:57:00,0.7415,0.7415,0.7414,0.7415,658600002.0
2008-01-25 19:58:00,0.7407,0.7408,0.7406,0.7407,2115699994.0
2008-01-25 19:59:00,0.74155,0.7418,0.7415,0.7418,2115699994.0
2008-01-25 20:00:00,0.74175,0.742,0.74175,0.74195,2068300030.0
2008-01-25 20:01:00,0.7419,0.7419,0.7418,0.7418,499999995.0
2008-01-25 20:02:00,0.7418,0.74185,0.7416,0.74185,2119800006.0
2008-01-25 20:03:00,0.7406,0.7406,0.7406,0.7406,945399990.0
2008-01-25 20:04:00,0.74165,0.7417,0.74165,0.74165,945399990.0
2008-01-25 20:05:00,0.74165,0.7418,0.74165,0.7418,648800000.0
2008-01-25 20:06:00,0.7418,0.7418,0.7417,0.7417,827300002.0
2008-01-25 20:07:00,0.7417,0.7418,0.7415,0.74155,1941099988.0
2008-01-25 20:08:00,0.7416,0.7416,0.74145,0.74155,1400100014.0
2008-01-25 20:09:00,0.74155,0.7417,0.74155,0.7417,1030399986.0
2008-01-25 20:10:00,0.7417,0.7418,0.7416,0.7418,778799999.0
2008-01-25 20:11:00,0.74175,0.7418,0.74175,0.7418,607600000.0
2008-01-25 20:12:00,0.7418,0.7418,0.7418,0.7418,711900000.0
2008-01-25 20:13:00,0.7418,0.7418,0.74175,0.7418,703400000.0
2008-01-25 20:14:00,0.7418,0.7418,0.7417,0.7418,528000000.0
2008-01-25 20:15:00,0.7418,0.7418,0.7417,0.74175,918000010.0
2008-01-25 20:16:00,0.74175,0.7418,0.74165,0.7417,1324700034.0
2008-01-25 20:17:00,0.7417,0.7418,0.74165,0.7417,1187800025.0
2008-01-25 20:18:00,0.7417,0.7417,0.7416,0.74165,388999995.0
2008-01-25 20:19:00,0.74165,0.7418,0.7416,0.7418,703899999.0
2008-01-25 20:20:00,0.7418,0.7418,0.74165,0.7417,1813899983.0
2008-01-25 20:21:00,0.7417,0.7417,0.7417,0.7417,283200002.0
2008-01-25 20:22:00,0.7417,0.7417,0.7416,0.7417,156999999.0
2008-01-25 20:23:00,0.7417,0.7417,0.74155,0.7417,893300002.0
2008-01-25 20:24:00,0.7417,0.7417,0.74155,0.7416,1290999986.0
2008-01-25 20:25:00,0.74155,0.7417,0.74155,0.7416,1304699984.0
2008-01-25 20:26:00,0.7416,0.7417,0.74145,0.7416,1540099972.0
2008-01-25 20:27:00,0.7416,0.7417,0.7415,0.7416,1952299987.0
2008-01-25 20:28:00,0.7416,0.7416,0.7416,0.7416,594400000.0
2008-01-25 20:29:00,0.7416,0.7416,0.7415,0.7415,834399993.0
2008-01-25 20:30:00,0.7415,0.7416,0.7413,0.7414,950400013.0
2008-01-25 20:31:00,0.7414,0.7415,0.7413,0.74145,871199992.0
2008-01-25 20:32:00,0.7415,0.7415,0.7415,0.7415,376800000.0
2008-01-25 20:33:00,0.7415,0.74155,0.74145,0.74145,957800000.0
2008-01-25 20:34:00,0.7415,0.7415,0.7414,0.7415,1409300011.0
2008-01-25 20:35:00,0.7407,0.7408,0.7407,0.7407,1077999993.0
2008-01-25 20:36:00,0.7413,0.7413,0.7412,0.7413,1077999993.0
2008-01-25 20:37:00,0.7413,0.7413,0.74125,0.7413,1060799986.0
2008-01-25 20:38:00,0.7413,0.7413,0.7413,0.7413,656000003.0
2008-01-25 20:39:00,0.7413,0.7413,0.7412,0.74125,857500000.0
2008-01-25 20:40:00,0.7413,0.7413,0.7413,0.7413,1312000002.0
2008-01-25 20:41:00,0.7413,0.7413,0.74125,0.7413,1010100005.0
2008-01-25 20:42:00,0.7413,0.7414,0.74125,0.7414,544800001.0
2008-01-25 20:43:00,0.7414,0.7414,0.7413,0.7413,798700004.0
2008-01-25 20:44:00,0.7413,0.7414,0.7413,0.7414,642800004.0
2008-01-25 20:45:00,0.7414,0.7414,0.7412,0.7412,353500000.0
2008-01-25 20:46:00,0.7412,0.7412,0.7411,0.7411,474400000.0
2008-01-25 20:47:00,0.7411,0.7411,0.741,0.7411,456900000.0
2008-01-25 20:48:00,0.741,0.7411,0.74095,0.7411,728500002.0
2008-01-25 20:49:00,0.7411,0.7411,0.741,0.74105,489500001.0
2008-01-25 20:50:00,0.74105,0.74115,0.74105,0.7411,1035400007.0
2008-01-25 20:51:00,0.7411,0.7411,0.7411,0.7411,263200000.0
2008-01-25 20:52:00,0.7411,0.7411,0.74095,0.74095,1078599988.0
2008-01-25 20:53:00,0.741,0.7411,0.74095,0.74095,1033800007.0
2008-01-25 20:54:00,0.741,0.7411,0.74095,0.741,1081599980.0
2008-01-25 20:55:00,0.741,0.741,0.7406,0.7406,1280699975.0
2008-01-25 20:56:00,0.7406,0.7409,0.7404,0.7406,1703800028.0
2008-01-25 20:57:00,0.7406,0.7407,0.7406,0.7407,1196500000.0
2008-01-25 20:58:00,0.7407,0.74085,0.7406,0.7406,1888000015.0
2008-01-25 20:59:00,0.7406,0.7407,0.7405,0.7407,851400015.0
2008-01-25 21:00:00,0.7407,0.7407,0.7406,0.7407,665399989.0
2008-01-25 21:01:00,0.7407,0.7407,0.74055,0.74065,920700023.0
2008-01-25 21:02:00,0.74065,0.7407,0.74065,0.7407,881700045.0
2008-01-25 21:03:00,0.7407,0.7408,0.74065,0.74065,691700010.0
2008-01-25 21:04:00,0.7407,0.7408,0.7405,0.7405,1510300017.0
2008-01-25 21:05:00,0.7405,0.7406,0.7404,0.7406,999800001.0
2008-01-25 21:06:00,0.7406,0.7406,0.7405,0.7405,532000017.0
2008-01-25 21:07:00,0.7405,0.7406,0.7404,0.7404,1324900054.0
2008-01-25 21:09:00,0.7403,0.7403,0.74025,0.7403,1473700001.0
2008-01-25 21:10:00,0.7403,0.7403,0.7403,0.7403,1169100015.0
2008-01-25 21:11:00,0.7403,0.7404,0.7403,0.7404,1505600034.0
2008-01-25 21:12:00,0.7404,0.7404,0.74025,0.7403,553099984.0
2008-01-25 21:13:00,0.7403,0.7405,0.7403,0.7404,1540999992.0
2008-01-25 21:14:00,0.7404,0.7404,0.74035,0.74035,1430100013.0
2008-01-25 21:15:00,0.7404,0.7404,0.74025,0.7404,1620300031.0
2008-01-25 21:17:00,0.7404,0.7404,0.74025,0.7404,1841399975.0
2008-01-25 21:18:00,0.7404,0.7405,0.74035,0.7405,459600005.0
2008-01-25 21:19:00,0.7405,0.7406,0.74045,0.7405,1536900040.0
2008-01-25 21:20:00,0.7405,0.7405,0.7404,0.74045,1245900008.0
2008-01-25 21:21:00,0.7405,0.7405,0.7403,0.7404,924400005.0
2008-01-25 21:22:00,0.7404,0.7404,0.7403,0.7404,929699989.0
2008-01-25 21:23:00,0.7403,0.7404,0.7402,0.7404,1529099975.0
2008-01-25 21:24:00,0.7404,0.7404,0.7403,0.7404,412400006.0
2008-01-25 21:25:00,0.7404,0.7405,0.74035,0.7404,1350599983.0
2008-01-25 21:26:00,0.7404,0.7405,0.7404,0.7405,1417800006.0
2008-01-25 21:27:00,0.7405,0.7405,0.7404,0.7405,576200006.0
2008-01-25 21:28:00,0.7405,0.7405,0.7404,0.74045,922999978.0
2008-01-25 21:29:00,0.74045,0.74055,0.74045,0.7405,1694399959.0
2008-01-25 21:30:00,0.7405,0.7406,0.74045,0.74045,1505700016.0
2008-01-25 21:31:00,0.74045,0.7405,0.7404,0.7404,977999976.0
2008-01-25 21:32:00,0.7404,0.7405,0.7404,0.7405,756000011.0
2008-01-25 21:33:00,0.7405,0.7406,0.74045,0.74055,765999997.0
2008-01-25 21:34:00,0.74055,0.7407,0.74055,0.74065,628300004.0
2008-01-25 21:35:00,0.74065,0.7408,0.74065,0.74075,1308400027.0
2008-01-25 21:36:00,0.7408,0.741,0.74075,0.74085,1781999961.0
2008-01-25 21:37:00,0.74085,0.741,0.7408,0.7408,1275799973.0
2008-01-25 21:38:00,0.7408,0.7409,0.7408,0.7409,1516799960.0
2008-01-25 21:39:00,0.7409,0.7409,0.74085,0.74085,470699996.0
2008-01-25 21:40:00,0.7409,0.741,0.74085,0.74095,1785299989.0
2008-01-25 21:41:00,0.741,0.741,0.7409,0.7409,1362699975.0
2008-01-25 21:42:00,0.7409,0.7409,0.74075,0.74085,2134699991.0
2008-01-25 21:43:00,0.7408,0.7409,0.74075,0.7408,2113499996.0
2008-01-25 21:44:00,0.7408,0.7409,0.7408,0.7409,1497700004.0
2008-01-25 21:45:00,0.7409,0.7409,0.74085,0.7409,354600004.0
2008-01-25 21:46:00,0.7409,0.7409,0.74085,0.7409,229700000.0
2008-01-25 21:47:00,0.7409,0.7409,0.7408,0.7408,914700034.0
2008-01-25 21:48:00,0.7408,0.7409,0.74075,0.74075,1058500026.0
2008-01-25 21:49:00,0.7403,0.7403,0.7403,0.7403,848099998.0
2008-01-25 21:50:00,0.74035,0.7404,0.7403,0.7403,848099998.0
2008-01-25 21:51:00,0.7404,0.7404,0.7403,0.7404,815499991.0
2008-01-25 21:52:00,0.7404,0.7405,0.7404,0.7404,1017400003.0
2008-01-25 21:53:00,0.7404,0.7405,0.7404,0.7404,1390399991.0
2008-01-25 21:54:00,0.74045,0.7405,0.74035,0.74045,1295000013.0
2008-01-25 21:55:00,0.74045,0.7406,0.7404,0.7406,1151200026.0
2008-01-25 21:56:00,0.7406,0.7406,0.7405,0.7406,551200006.0
2008-01-25 21:57:00,0.7402,0.7402,0.7401,0.7402,1643599994.0
2008-01-25 21:58:00,0.7401,0.7402,0.7401,0.7402,1643599994.0
2008-01-25 21:59:00,0.7406,0.7406,0.7405,0.7405,1643599994.0
2008-01-25 22:00:00,0.7405,0.7407,0.7405,0.7407,1087600011.0
2008-01-25 22:02:00,0.74055,0.7406,0.7405,0.7406,1797199986.0
2008-01-25 22:03:00,0.7401,0.7402,0.7401,0.7402,1388600024.0
2008-01-25 22:04:00,0.74055,0.7408,0.74055,0.7407,1388600024.0
2008-01-25 22:05:00,0.7407,0.74075,0.74055,0.74075,1890300011.0
2008-01-25 22:06:00,0.74075,0.7408,0.7407,0.74075,613499989.0
2008-01-25 22:07:00,0.74075,0.7408,0.7407,0.7408,493600003.0
2008-01-25 22:08:00,0.7408,0.7408,0.7407,0.7407,90400000.0
2008-01-25 22:09:00,0.74065,0.7408,0.7405,0.7406,1252799984.0
2008-01-25 22:10:00,0.74055,0.7407,0.74055,0.74065,1220399998.0
2008-01-25 22:11:00,0.74065,0.7407,0.74055,0.7407,1284899998.0
2008-01-25 22:12:00,0.74065,0.7407,0.7405,0.7405,727600011.0
2008-01-25 22:13:00,0.7405,0.7406,0.7405,0.7406,683100006.0
2008-01-25 22:14:00,0.7406,0.7406,0.74045,0.74055,454899999.0
2008-01-25 22:15:00,0.74055,0.7406,0.74045,0.7406,1170699991.0
2008-01-25 22:16:00,0.7406,0.7406,0.74055,0.74055,579600000.0
2008-01-25 22:17:00,0.7406,0.7406,0.7405,0.7406,338600000.0
2008-01-25 22:18:00,0.74055,0.7406,0.74055,0.7406,234400000.0
2008-01-25 22:19:00,0.7406,0.7406,0.74045,0.74045,708299998.0
2008-01-25 22:20:00,0.74045,0.7405,0.7404,0.74045,996400011.0
2008-01-25 22:21:00,0.7405,0.7405,0.7404,0.7405,529300000.0
2008-01-25 22:22:00,0.7405,0.7405,0.7404,0.7404,401600000.0
2008-01-25 22:23:00,0.7404,0.7405,0.74035,0.7405,1326700014.0
2008-01-25 22:24:00,0.7405,0.7405,0.74045,0.7405,711800000.0
2008-01-25 22:25:00,0.7405,0.7406,0.74045,0.7405,936499997.0
2008-01-25 22:26:00,0.7405,0.7406,0.7405,0.7406,779199982.0
2008-01-25 22:27:00,0.7406,0.7406,0.74035,0.74035,370600003.0
2008-01-25 22:28:00,0.7404,0.7406,0.7404,0.7405,580699989.0
2008-01-25 22:29:00,0.7405,0.7406,0.7404,0.7404,440099993.0
2008-01-25 22:30:00,0.7404,0.74055,0.7404,0.74045,602999992.0
2008-01-25 22:31:00,0.7404,0.7406,0.7404,0.7405,779999989.0
2008-01-25 22:32:00,0.7405,0.7405,0.7404,0.74045,366300000.0
2008-01-25 22:33:00,0.7405,0.7405,0.74045,0.7405,682400005.0
2008-01-25 22:34:00,0.7405,0.7405,0.7404,0.74045,734799998.0
2008-01-25 22:35:00,0.7405,0.7405,0.7403,0.7404,950400002.0
2008-01-25 22:36:00,0.7404,0.7404,0.74025,0.7404,728599999.0
2008-01-25 22:37:00,0.7404,0.7404,0.7403,0.7404,562700009.0
2008-01-25 22:38:00,0.7404,0.7404,0.7403,0.7404,520600004.0
2008-01-25 22:39:00,0.7404,0.74045,0.7403,0.7404,989300005.0
2008-01-25 22:40:00,0.7404,0.74045,0.7403,0.74035,1550900005.0
2008-01-25 22:41:00,0.7403,0.7404,0.7403,0.7404,897400007.0
2008-01-25 22:42:00,0.7404,0.7405,0.7404,0.7405,645799987.0
2008-01-25 22:43:00,0.7405,0.74055,0.74045,0.7405,921500002.0
2008-01-25 22:44:00,0.74055,0.74055,0.74045,0.74045,916900005.0
2008-01-25 22:45:00,0.74045,0.7405,0.74025,0.7404,1380899998.0
2008-01-25 22:46:00,0.7404,0.7404,0.74035,0.7404,702499990.0
2008-01-25 22:47:00,0.74035,0.7404,0.7403,0.7404,461299988.0
2008-01-25 22:48:00,0.7404,0.7405,0.74035,0.7405,400899991.0
2008-01-25 22:49:00,0.7405,0.7405,0.74025,0.7403,1750299973.0
2008-01-25 22:50:00,0.7403,0.7404,0.7402,0.7403,1374699991.0
2008-01-25 22:51:00,0.7403,0.7403,0.7403,0.7403,776000000.0
2008-01-25 22:52:00,0.7403,0.7403,0.7403,0.7403,374400000.0
2008-01-25 22:53:00,0.7403,0.7403,0.74015,0.7403,1013199999.0
2008-01-25 22:54:00,0.7403,0.7403,0.7402,0.7402,719200000.0
2008-01-25 22:55:00,0.7402,0.7402,0.7401,0.7402,1790399981.0
2008-01-25 22:56:00,0.7402,0.7403,0.7401,0.7402,417100002.0
2008-01-25 22:57:00,0.7402,0.7403,0.7402,0.7402,388799981.0
2008-01-25 22:58:00,0.7402,0.74035,0.7402,0.7402,855399995.0
2008-01-25 22:59:00,0.7402,0.7403,0.7402,0.7402,1383599982.0
2008-01-25 23:00:00,0.7402,0.74025,0.74015,0.7402,812699989.0
2008-01-25 23:02:00,0.74002,0.74015,0.73995,0.74015,1331299998.0
2008-01-25 23:03:00,0.74013,0.74013,0.74,0.74007,1307499997.0
2008-01-25 23:04:00,0.74005,0.74005,0.73991,0.73992,1045899988.0
2008-01-25 23:05:00,0.7399,0.74004,0.7399,0.74,1489000006.0
2008-01-25 23:06:00,0.74002,0.74023,0.74002,0.74015,1673099999.0
2008-01-25 23:08:00,0.74,0.74015,0.73999,0.74008,1409700000.0
2008-01-25 23:10:00,0.7401,0.74012,0.73992,0.74009,1959600003.0
2008-01-25 23:11:00,0.74009,0.74011,0.74,0.74004,1322999994.0
2008-01-25 23:12:00,0.74004,0.74011,0.73991,0.73994,1901799997.0
2008-01-25 23:13:00,0.7399,0.7401,0.73982,0.73999,2070599998.0
2008-01-25 23:14:00,0.73998,0.74005,0.73992,0.73999,1784799990.0
2008-01-25 23:15:00,0.73999,0.73999,0.73992,0.73993,2037399991.0
2008-01-25 23:16:00,0.73994,0.74,0.73971,0.73989,839299999.0
2008-01-25 23:18:00,0.73998,0.74008,0.73994,0.74002,807099999.0
2008-01-25 23:19:00,0.74,0.74006,0.73991,0.74001,1670199999.0
2008-01-25 23:20:00,0.74004,0.74004,0.73992,0.74,1234199999.0
2008-01-25 23:21:00,0.73999,0.74006,0.73994,0.73994,2090200003.0
2008-01-25 23:33:00,0.73992,0.74003,0.73987,0.73989,1941099991.0
2008-01-25 23:34:00,0.73986,0.74001,0.73986,0.73991,1961799991.0
2008-01-25 23:38:00,0.73988,0.7399,0.73979,0.7398,1120500005.0
2008-01-25 23:39:00,0.73982,0.74001,0.73982,0.73985,911100003.0
2008-01-25 23:40:00,0.73987,0.73987,0.73958,0.73961,490400003.0
2008-01-25 23:41:00,0.73984,0.73995,0.73976,0.73976,919799992.0
2008-01-25 23:42:00,0.7398,0.73987,0.73979,0.7398,870599994.0
2008-01-25 23:43:00,0.7398,0.73993,0.7398,0.73989,2128900006.0
2008-01-25 23:44:00,0.73988,0.73996,0.7398,0.73992,1884700001.0
2008-01-25 23:47:00,0.7398,0.73991,0.73978,0.73988,1916500001.0
2008-01-25 23:50:00,0.73989,0.74002,0.73987,0.73998,1608700003.0
2008-01-25 23:51:00,0.73998,0.74001,0.73993,0.73994,1319100004.0
2008-01-25 23:52:00,0.73991,0.74007,0.73983,0.74007,2032199990.0
2008-01-25 23:53:00,0.74009,0.74013,0.74004,0.74011,1680200000.0
2008-01-25 23:54:00,0.74009,0.74013,0.73997,0.73997,1331599997.0
2008-01-25 23:55:00,0.74001,0.7401,0.74001,0.74009,944399999.0
2008-01-25 23:56:00,0.74002,0.74015,0.74002,0.74006,1506599993.0
2008-01-25 23:57:00,0.7401,0.74016,0.74005,0.74013,765800004.0
2008-01-25 23:58:00,0.7401,0.74015,0.74003,0.74015,2133800002.0
2008-01-25 23:59:00,0.74016,0.74016,0.73979,0.73991,2077899990.0
2008-01-28 00:00:00,0.7398,0.7398,0.7397,0.7397,207100000.0
2008-01-28 00:01:00,0.73972,0.73981,0.73967,0.73974,1357500013.0
2008-01-28 00:02:00,0.7398,0.7398,0.7398,0.7398,35700000.0
2008-01-28 00:03:00,0.7398,0.7398,0.7396,0.73965,362100000.0
2008-01-28 00:04:00,0.73975,0.73975,0.73965,0.73975,329000000.0
2008-01-28 00:05:00,0.73975,0.73975,0.73965,0.73975,402900000.0
2008-01-28 00:06:00,0.73975,0.7398,0.73975,0.7398,170400000.0
2008-01-28 00:07:00,0.7398,0.7398,0.73965,0.73965,193200000.0
2008-01-28 00:08:00,0.7403,0.7405,0.7403,0.7404,121200000.0
2008-01-28 00:09:00,0.73975,0.7398,0.73965,0.7398,121200000.0
2008-01-28 00:10:00,0.7398,0.73985,0.7398,0.7398,127200000.0
2008-01-28 00:11:00,0.73985,0.73985,0.73985,0.73985,100800000.0
2008-01-28 00:12:00,0.7398,0.73985,0.7397,0.73985,133100000.0
2008-01-28 00:13:00,0.73985,0.7401,0.7398,0.7399,599799999.0
2008-01-28 00:14:00,0.7399,0.74005,0.7398,0.74005,382200000.0
2008-01-28 00:15:00,0.74,0.74005,0.7398,0.7399,693100001.0
2008-01-28 00:16:00,0.7399,0.7399,0.7398,0.7398,79400003.0
2008-01-28 00:17:00,0.74003,0.74009,0.73992,0.74,2135200003.0
2008-01-28 00:18:00,0.7399,0.7399,0.7399,0.7399,10600000.0
2008-01-28 00:19:00,0.7398,0.7399,0.7398,0.7399,111200004.0
2008-01-28 00:20:00,0.7399,0.7399,0.7398,0.7398,228000008.0
2008-01-28 00:21:00,0.7398,0.73985,0.7398,0.7398,86200000.0
2008-01-28 00:22:00,0.7397,0.73985,0.7397,0.73985,270500001.0
2008-01-28 00:23:00,0.73985,0.7399,0.7398,0.7399,129600000.0
2008-01-28 00:24:00,0.7399,0.73995,0.7399,0.7399,205700000.0
2008-01-28 00:25:00,0.7399,0.73995,0.7399,0.7399,522500000.0
2008-01-28 00:26:00,0.73995,0.74005,0.7399,0.74005,355300000.0
2008-01-28 00:27:00,0.74005,0.7402,0.74005,0.7401,435299999.0
2008-01-28 00:28:00,0.74015,0.7402,0.7401,0.74015,293299999.0
2008-01-28 00:29:00,0.74015,0.7402,0.74,0.7401,423800000.0
2008-01-28 00:30:00,0.7401,0.7401,0.7399,0.7401,385200005.0
2008-01-28 00:31:00,0.7401,0.7401,0.73995,0.73995,323000000.0
2008-01-28 00:32:00,0.73995,0.7401,0.73995,0.74,166300000.0
2008-01-28 00:33:00,0.74,0.7401,0.7399,0.74,459000007.0
2008-01-28 00:34:00,0.74,0.7401,0.73995,0.74,444000000.0
2008-01-28 00:35:00,0.74,0.7402,0.74,0.7402,394700000.0
2008-01-28 00:36:00,0.7402,0.7402,0.7401,0.74015,469800000.0
2008-01-28 00:37:00,0.7402,0.7402,0.74015,0.74015,369600000.0
2008-01-28 00:38:00,0.74015,0.7402,0.7401,0.7402,104600000.0
2008-01-28 00:39:00,0.7402,0.7402,0.7401,0.74015,190600000.0
2008-01-28 00:40:00,0.74015,0.7402,0.74,0.7401,513800006.0
2008-01-28 00:41:00,0.7401,0.7402,0.7401,0.74015,227200000.0
2008-01-28 00:42:00,0.74015,0.74015,0.74015,0.74015,40000000.0
2008-01-28 00:43:00,0.7402,0.7402,0.7402,0.7402,11200000.0
2008-01-28 00:44:00,0.7402,0.7402,0.74015,0.74015,11200000.0
2008-01-28 00:45:00,0.7402,0.7402,0.74015,0.74015,53900000.0
2008-01-28 00:46:00,0.7406,0.7406,0.7405,0.7405,206400000.0
2008-01-28 00:47:00,0.7402,0.7403,0.7402,0.7403,206400000.0
2008-01-28 00:48:00,0.7403,0.7403,0.7402,0.7403,205600000.0
2008-01-28 00:49:00,0.7403,0.7403,0.7401,0.7401,424999996.0
2008-01-28 00:50:00,0.7401,0.7404,0.7401,0.7403,671199995.0
2008-01-28 00:51:00,0.74,0.7401,0.74,0.74,115200000.0
2008-01-28 00:52:00,0.7403,0.7403,0.74015,0.7402,115200000.0
2008-01-28 00:53:00,0.7402,0.7403,0.7402,0.7402,182399997.0
2008-01-28 00:54:00,0.7402,0.7403,0.7401,0.7401,453299994.0
2008-01-28 00:55:00,0.7401,0.7403,0.7401,0.7402,603899991.0
2008-01-28 00:56:00,0.7403,0.7403,0.7401,0.7402,431599995.0
2008-01-28 00:57:00,0.7401,0.7406,0.7401,0.7406,824399999.0
2008-01-28 00:58:00,0.7406,0.7408,0.7403,0.7408,1000700011.0
2008-01-28 00:59:00,0.7408,0.7408,0.7404,0.7405,816800008.0
2008-01-28 01:00:00,0.7405,0.7406,0.7403,0.7406,163000000.0
2008-01-28 01:01:00,0.7406,0.7406,0.7403,0.7406,191400000.0
2008-01-28 01:02:00,0.7406,0.7406,0.7403,0.7406,378799999.0
2008-01-28 01:03:00,0.7406,0.7406,0.7401,0.7402,522400000.0
2008-01-28 01:04:00,0.7402,0.7405,0.7402,0.74045,1202500012.0
2008-01-28 01:05:00,0.74045,0.7405,0.7403,0.7404,1388199992.0
2008-01-28 01:06:00,0.7404,0.74045,0.7404,0.7404,530600003.0
2008-01-28 01:07:00,0.7404,0.74045,0.7402,0.74025,1022099987.0
2008-01-28 01:08:00,0.74025,0.7403,0.74015,0.7402,1256800024.0
2008-01-28 01:09:00,0.7402,0.7403,0.74015,0.7402,349700002.0
2008-01-28 01:10:00,0.7403,0.74035,0.7402,0.7402,334099988.0
2008-01-28 01:11:00,0.74035,0.7404,0.7402,0.7404,450300006.0
2008-01-28 01:12:00,0.7403,0.74055,0.7403,0.74055,888600008.0
2008-01-28 01:13:00,0.74055,0.74055,0.74055,0.74055,207000000.0
2008-01-28 01:14:00,0.74055,0.7406,0.74055,0.7406,33800000.0
2008-01-28 01:15:00,0.7406,0.7406,0.7405,0.7406,129200000.0
2008-01-28 01:16:00,0.7406,0.7406,0.74055,0.7406,390400000.0
2008-01-28 01:17:00,0.7406,0.7406,0.7404,0.7404,871200021.0
2008-01-28 01:18:00,0.7404,0.7405,0.7404,0.7405,770400004.0
2008-01-28 01:19:00,0.7405,0.7405,0.7404,0.7405,1196400000.0
2008-01-28 01:20:00,0.7405,0.7405,0.7404,0.7405,494400000.0
2008-01-28 01:21:00,0.7405,0.7405,0.7404,0.7404,740000006.0
2008-01-28 01:22:00,0.7404,0.74045,0.7404,0.7404,264000000.0
2008-01-28 01:23:00,0.7404,0.74045,0.7404,0.74045,197400000.0
2008-01-28 01:24:00,0.74045,0.7405,0.74035,0.7405,747300000.0
2008-01-28 01:25:00,0.7405,0.7406,0.7404,0.74055,461899999.0
2008-01-28 01:26:00,0.74055,0.7406,0.7405,0.74055,724000001.0
2008-01-28 01:27:00,0.74055,0.74055,0.7404,0.7405,680800003.0
2008-01-28 01:28:00,0.7405,0.7405,0.74035,0.7405,590699995.0
2008-01-28 01:29:00,0.7405,0.7405,0.7404,0.7405,386400000.0
2008-01-28 01:30:00,0.7405,0.7407,0.74045,0.74055,829800004.0
2008-01-28 01:31:00,0.7406,0.7408,0.74055,0.7407,1328400010.0
2008-01-28 01:32:00,0.7407,0.7408,0.74055,0.7407,1394299988.0
2008-01-28 01:33:00,0.7407,0.7407,0.7405,0.7407,861799988.0
2008-01-28 01:34:00,0.7407,0.7409,0.74055,0.74065,1431599996.0
2008-01-28 01:36:00,0.7407,0.7408,0.74055,0.7407,1167099996.0
2008-01-28 01:37:00,0.74065,0.7408,0.74055,0.7406,1675400000.0
2008-01-28 01:38:00,0.74055,0.7406,0.74055,0.7406,852699999.0
2008-01-28 01:39:00,0.7406,0.7407,0.74055,0.74055,606500001.0
2008-01-28 01:40:00,0.74055,0.7407,0.7405,0.7407,1434799980.0
2008-01-28 01:41:00,0.7407,0.7407,0.74045,0.7405,1091599996.0
2008-01-28 01:42:00,0.7405,0.74055,0.7404,0.7404,1425800011.0
2008-01-28 01:43:00,0.7404,0.74055,0.7404,0.7404,975700003.0
2008-01-28 01:44:00,0.7404,0.74055,0.7404,0.74055,813600000.0
2008-01-28 01:45:00,0.74055,0.74055,0.7403,0.74045,1085099989.0
2008-01-28 01:46:00,0.74045,0.7405,0.7404,0.7404,1282000000.0
2008-01-28 01:47:00,0.7404,0.7405,0.7403,0.74045,1616200014.0
2008-01-28 01:48:00,0.7404,0.7406,0.74035,0.7404,1352400006.0
2008-01-28 01:49:00,0.7404,0.7404,0.74025,0.74035,1080800001.0
2008-01-28 01:50:00,0.74035,0.74035,0.74,0.7401,1091999998.0
2008-01-28 01:51:00,0.74015,0.74015,0.73995,0.74,2062400020.0
2008-01-28 01:52:00,0.73995,0.74,0.7396,0.7397,1649300012.0
2008-01-28 01:53:00,0.7397,0.7397,0.739,0.7392,1550400005.0
2008-01-28 01:54:00,0.73915,0.73925,0.7391,0.7392,871299999.0
2008-01-28 01:55:00,0.73925,0.7394,0.7392,0.7394,553700000.0
2008-01-28 01:56:00,0.7394,0.73945,0.7393,0.7393,384300001.0
2008-01-28 01:57:00,0.7393,0.73945,0.7392,0.7393,699200000.0
2008-01-28 01:58:00,0.7393,0.7394,0.73925,0.7394,1155699978.0
2008-01-28 01:59:00,0.73935,0.7394,0.7393,0.7394,840099992.0
2008-01-28 02:00:00,0.7394,0.7398,0.7394,0.7398,842299999.0
2008-01-28 02:01:00,0.7398,0.7402,0.73975,0.7401,825800001.0
2008-01-28 02:02:00,0.7401,0.7405,0.7401,0.7405,1618864321.0
2008-01-28 02:03:00,0.7405,0.74085,0.7405,0.74085,989080967.0
2008-01-28 02:04:00,0.74085,0.74095,0.7408,0.74095,495600001.0
2008-01-28 02:05:00,0.74095,0.74095,0.7408,0.74095,250400001.0
2008-01-28 02:06:00,0.74095,0.74115,0.74095,0.74115,1140000014.0
2008-01-28 02:07:00,0.74115,0.7412,0.7411,0.7412,650200005.0
2008-01-28 02:08:00,0.7412,0.7415,0.7412,0.7415,1346300010.0
2008-01-28 02:09:00,0.7415,0.7415,0.7413,0.7415,1427600002.0
2008-01-28 02:10:00,0.7415,0.7415,0.7414,0.7415,1379624992.0
2008-01-28 02:11:00,0.7415,0.74155,0.7413,0.74145,1249950002.0
2008-01-28 02:12:00,0.74145,0.7416,0.7414,0.74145,1449649992.0
2008-01-28 02:13:00,0.74145,0.7415,0.74135,0.7415,953499990.0
2008-01-28 02:14:00,0.7415,0.7415,0.74135,0.74145,1308899995.0
2008-01-28 02:15:00,0.74145,0.7416,0.74135,0.7414,2116325001.0
2008-01-28 02:16:00,0.7414,0.7415,0.7413,0.7413,1781100013.0
2008-01-28 02:17:00,0.7413,0.7414,0.7413,0.7414,880924995.0
2008-01-28 02:18:00,0.7414,0.7414,0.74115,0.7414,1537749986.0
2008-01-28 02:19:00,0.7414,0.7414,0.74135,0.74135,1070599999.0
2008-01-28 02:20:00,0.74135,0.74135,0.7412,0.74135,1275425000.0
2008-01-28 02:21:00,0.74135,0.74135,0.7412,0.74125,463300001.0
2008-01-28 02:22:00,0.74125,0.7414,0.7411,0.7413,1863800000.0
2008-01-28 02:23:00,0.7412,0.74135,0.7412,0.74135,1103550005.0
2008-01-28 02:24:00,0.7412,0.74135,0.7412,0.74125,1290449996.0
2008-01-28 02:25:00,0.7413,0.7413,0.7412,0.74125,964400004.0
2008-01-28 02:26:00,0.74125,0.74125,0.7412,0.74125,968024997.0
2008-01-28 02:27:00,0.74125,0.74125,0.74125,0.74125,696199998.0
2008-01-28 02:28:00,0.74125,0.74125,0.74125,0.74125,900599999.0
2008-01-28 02:29:00,0.74125,0.74125,0.7412,0.7412,784075004.0
2008-01-28 02:30:00,0.74125,0.74145,0.7412,0.74145,915224995.0
2008-01-28 02:31:00,0.74145,0.74155,0.7414,0.7415,1713599995.0
2008-01-28 02:32:00,0.7415,0.7415,0.7412,0.74145,1514800007.0
2008-01-28 02:33:00,0.7411,0.7412,0.7411,0.7412,1877799998.0
2008-01-28 02:34:00,0.7415,0.74165,0.7415,0.74155,1877799998.0
2008-01-28 02:35:00,0.74155,0.74155,0.7415,0.74155,295900009.0
2008-01-28 02:36:00,0.74155,0.74165,0.7414,0.7416,155600004.0
2008-01-28 02:37:00,0.7416,0.7416,0.74155,0.7416,13500000.0
2008-01-28 02:38:00,0.7416,0.7416,0.7412,0.7412,1178500010.0
2008-01-28 02:39:00,0.7413,0.7413,0.7413,0.7413,272200005.0
2008-01-28 02:40:00,0.74135,0.74135,0.74115,0.7413,272200005.0
2008-01-28 02:41:00,0.7413,0.7413,0.7412,0.74125,35300000.0
2008-01-28 02:42:00,0.74125,0.74125,0.7409,0.7409,417800003.0
2008-01-28 02:43:00,0.741,0.741,0.7409,0.7409,1493799984.0
2008-01-28 02:44:00,0.7409,0.7411,0.74085,0.74105,1631899986.0
2008-01-28 02:45:00,0.7411,0.7411,0.7411,0.7411,2036699994.0
2008-01-28 02:46:00,0.74095,0.741,0.7408,0.74085,2036699994.0
2008-01-28 02:47:00,0.7409,0.741,0.74085,0.74095,1014499999.0
2008-01-28 02:48:00,0.74095,0.741,0.7409,0.74095,663200000.0
2008-01-28 02:49:00,0.74095,0.741,0.7408,0.74095,2024400012.0
2008-01-28 02:50:00,0.74095,0.741,0.7409,0.7409,286300000.0
2008-01-28 02:51:00,0.741,0.74105,0.7409,0.74105,794900011.0
2008-01-28 02:52:00,0.741,0.74105,0.741,0.74105,53200000.0
2008-01-28 02:53:00,0.74105,0.7411,0.74105,0.7411,11700000.0
2008-01-28 02:54:00,0.7411,0.7411,0.7408,0.7409,252699999.0
2008-01-28 02:55:00,0.7409,0.7409,0.74085,0.7409,702200000.0
2008-01-28 02:56:00,0.7409,0.7409,0.74085,0.74085,389899991.0
2008-01-28 02:57:00,0.7409,0.7409,0.7408,0.74085,1568399992.0
2008-01-28 02:58:00,0.7414,0.7414,0.7414,0.7414,1539999990.0
2008-01-28 02:59:00,0.7409,0.7409,0.74085,0.74085,1539999990.0
2008-01-28 03:00:00,0.7409,0.7409,0.74085,0.7409,785499991.0
2008-01-28 03:01:00,0.74085,0.7409,0.7408,0.7409,983799990.0
2008-01-28 03:02:00,0.7409,0.74095,0.7408,0.7409,861099999.0
2008-01-28 03:03:00,0.7409,0.7412,0.7408,0.741,2049799995.0
2008-01-28 03:04:00,0.741,0.7411,0.7409,0.741,1233599997.0
2008-01-28 03:05:00,0.741,0.741,0.7409,0.74095,1547300013.0
2008-01-28 03:06:00,0.74095,0.741,0.7408,0.7409,2124700000.0
2008-01-28 03:07:00,0.7415,0.7416,0.7414,0.7415,813800009.0
2008-01-28 03:08:00,0.741,0.7411,0.741,0.7411,813800009.0
2008-01-28 03:09:00,0.7411,0.74115,0.7411,0.74115,17300000.0
2008-01-28 03:10:00,0.74115,0.7413,0.741,0.74115,1008999996.0
2008-01-28 03:11:00,0.74115,0.7412,0.7411,0.7411,902400000.0
2008-01-28 03:12:00,0.7411,0.74115,0.741,0.7411,718199992.0
2008-01-28 03:13:00,0.7411,0.7412,0.7411,0.74115,707400000.0
2008-01-28 03:14:00,0.74115,0.74115,0.7411,0.74115,459300000.0
2008-01-28 03:15:00,0.74115,0.74115,0.741,0.7411,1193100008.0
2008-01-28 03:16:00,0.7411,0.74115,0.741,0.7411,1274500005.0
2008-01-28 03:17:00,0.7411,0.74125,0.741,0.74115,1539200007.0
2008-01-28 03:18:00,0.74115,0.7412,0.7411,0.74115,813999992.0
2008-01-28 03:19:00,0.7411,0.7413,0.7411,0.74125,1381799998.0
2008-01-28 03:20:00,0.74125,0.7413,0.74115,0.7412,794200002.0
2008-01-28 03:21:00,0.7412,0.7412,0.74115,0.74115,536800000.0
2008-01-28 03:22:00,0.74115,0.7412,0.7411,0.7412,356800000.0
2008-01-28 03:23:00,0.7412,0.7412,0.7409,0.7412,388500000.0
2008-01-28 03:24:00,0.74115,0.7412,0.74095,0.7412,279200000.0
2008-01-28 03:25:00,0.7412,0.7412,0.7409,0.74115,342300000.0
2008-01-28 03:26:00,0.74115,0.74125,0.7411,0.7411,1074999989.0
2008-01-28 03:27:00,0.74095,0.7413,0.74095,0.7412,917600006.0
2008-01-28 03:28:00,0.7412,0.7413,0.7412,0.7412,438400000.0
2008-01-28 03:29:00,0.7412,0.7413,0.7412,0.7412,373700002.0
2008-01-28 03:30:00,0.7412,0.74125,0.7411,0.7412,669300005.0
2008-01-28 03:31:00,0.7412,0.74125,0.7412,0.74125,294900006.0
2008-01-28 03:32:00,0.74125,0.74135,0.7412,0.74135,140900000.0
2008-01-28 03:33:00,0.74135,0.74135,0.74115,0.74135,105300000.0
2008-01-28 03:34:00,0.74135,0.74135,0.7411,0.74135,93500000.0
2008-01-28 03:35:00,0.7412,0.74135,0.7411,0.74135,538900001.0
2008-01-28 03:36:00,0.74135,0.7415,0.741,0.7413,652900003.0
2008-01-28 03:37:00,0.7413,0.7413,0.7411,0.74125,1054400001.0
2008-01-28 03:38:00,0.74125,0.7414,0.7412,0.7413,1430699994.0
2008-01-28 03:39:00,0.7413,0.74135,0.7412,0.7413,984500016.0
2008-01-28 03:40:00,0.7413,0.7413,0.7412,0.74125,1394400010.0
2008-01-28 03:41:00,0.74125,0.74125,0.7411,0.7411,1159800003.0
2008-01-28 03:42:00,0.7411,0.7412,0.7411,0.7412,320100001.0
2008-01-28 03:43:00,0.7412,0.7412,0.741,0.74105,1249100000.0
2008-01-28 03:44:00,0.74105,0.74125,0.74105,0.7411,555200000.0
2008-01-28 03:45:00,0.7411,0.74115,0.7409,0.7409,1095500008.0
2008-01-28 03:46:00,0.741,0.7412,0.7409,0.74115,1082900009.0
2008-01-28 03:47:00,0.74115,0.7412,0.7411,0.7411,1228200009.0
2008-01-28 03:48:00,0.7411,0.74125,0.7411,0.7412,805600000.0
2008-01-28 03:49:00,0.7412,0.7413,0.7412,0.7413,21500000.0
2008-01-28 03:50:00,0.7413,0.7413,0.7413,0.7413,5400000.0
2008-01-28 03:51:00,0.7413,0.7414,0.7413,0.7414,199500000.0
2008-01-28 03:52:00,0.74135,0.7414,0.74115,0.7414,160100000.0
2008-01-28 03:53:00,0.7414,0.7414,0.74115,0.7414,102400000.0
2008-01-28 03:54:00,0.7414,0.7414,0.7411,0.7412,1142400007.0
2008-01-28 03:55:00,0.74125,0.7413,0.7412,0.7413,1087199993.0
2008-01-28 03:56:00,0.7413,0.7414,0.7412,0.7413,689400002.0
2008-01-28 03:57:00,0.7413,0.7414,0.7413,0.7414,1537499968.0
2008-01-28 03:58:00,0.74135,0.7414,0.7413,0.7414,1446399973.0
2008-01-28 03:59:00,0.7414,0.7414,0.74125,0.7414,599500000.0
2008-01-28 04:00:00,0.7414,0.7415,0.74135,0.74135,1239900025.0
2008-01-28 04:01:00,0.74135,0.74145,0.7413,0.7414,1331399996.0
2008-01-28 04:02:00,0.7414,0.74145,0.74125,0.7414,1475400009.0
2008-01-28 04:03:00,0.7414,0.7415,0.7412,0.7414,1193199999.0
2008-01-28 04:04:00,0.7413,0.74145,0.7412,0.74125,825200002.0
2008-01-28 04:05:00,0.7421,0.7421,0.7421,0.7421,1040000009.0
2008-01-28 04:06:00,0.7414,0.74145,0.7413,0.74135,1040000009.0
2008-01-28 04:07:00,0.74135,0.7416,0.74125,0.7414,1785199995.0
2008-01-28 04:08:00,0.7414,0.74165,0.7414,0.7416,1275499998.0
2008-01-28 04:09:00,0.7416,0.7418,0.7415,0.74175,1826599992.0
2008-01-28 04:10:00,0.74175,0.7418,0.7416,0.7417,879899996.0
2008-01-28 04:11:00,0.7417,0.7418,0.7417,0.7418,1111199986.0
2008-01-28 04:12:00,0.7418,0.7418,0.7417,0.7417,421599999.0
2008-01-28 04:13:00,0.7417,0.74175,0.7416,0.7417,859400008.0
2008-01-28 04:14:00,0.7417,0.7417,0.74155,0.7417,711599993.0
2008-01-28 04:15:00,0.7417,0.74175,0.74155,0.7417,936800000.0
2008-01-28 04:16:00,0.7417,0.74175,0.7417,0.74175,586399990.0
2008-01-28 04:17:00,0.74175,0.74175,0.74165,0.7417,300099997.0
2008-01-28 04:18:00,0.74165,0.74175,0.7416,0.74165,1100599993.0
2008-01-28 04:19:00,0.74165,0.7417,0.7416,0.7417,1254699998.0
2008-01-28 04:20:00,0.7417,0.7417,0.7415,0.7416,893500034.0
2008-01-28 04:21:00,0.7416,0.7417,0.74155,0.7416,1200300004.0
2008-01-28 04:22:00,0.7416,0.7416,0.7415,0.7416,501599999.0
2008-01-28 04:23:00,0.7416,0.74165,0.74155,0.74165,367500000.0
2008-01-28 04:24:00,0.7417,0.7417,0.7415,0.7415,1457599978.0
2008-01-28 04:25:00,0.7415,0.7416,0.7413,0.7414,1543599992.0
2008-01-28 04:26:00,0.7414,0.7415,0.7414,0.7415,540000000.0
2008-01-28 04:27:00,0.7415,0.7415,0.74125,0.7414,510100003.0
2008-01-28 04:28:00,0.7414,0.74145,0.7413,0.74135,933999997.0
2008-01-28 04:29:00,0.74135,0.7414,0.7413,0.74135,509799990.0
2008-01-28 04:30:00,0.74135,0.74135,0.7411,0.74125,1689100034.0
2008-01-28 04:31:00,0.74125,0.7413,0.7411,0.7413,771999994.0
2008-01-28 04:32:00,0.7413,0.74145,0.7413,0.7413,1958699969.0
2008-01-28 04:33:00,0.7413,0.7416,0.7413,0.7416,1814999991.0
2008-01-28 04:34:00,0.7416,0.7416,0.7414,0.7415,1701599995.0
2008-01-28 04:35:00,0.74155,0.7418,0.7415,0.7417,1784200006.0
2008-01-28 04:36:00,0.74175,0.74175,0.7415,0.7417,1331799992.0
2008-01-28 04:37:00,0.7417,0.7418,0.7416,0.74175,1037299996.0
2008-01-28 04:38:00,0.74175,0.74175,0.74155,0.7417,1554400016.0
2008-01-28 04:39:00,0.7417,0.7417,0.7415,0.7416,1494399998.0
2008-01-28 04:40:00,0.7416,0.7416,0.7415,0.7416,1507200001.0
2008-01-28 04:41:00,0.7416,0.7416,0.74145,0.7415,1200100024.0
2008-01-28 04:42:00,0.74145,0.7417,0.7413,0.7417,1572800042.0
2008-01-28 04:43:00,0.7417,0.74185,0.7415,0.74185,946499998.0
2008-01-28 04:44:00,0.74185,0.742,0.7417,0.742,1827300014.0
2008-01-28 04:45:00,0.742,0.7422,0.7419,0.74205,2145500003.0
2008-01-28 04:46:00,0.7422,0.7422,0.7422,0.7422,768799999.0
2008-01-28 04:47:00,0.7421,0.7421,0.742,0.7421,768799999.0
2008-01-28 04:48:00,0.7424,0.7424,0.7422,0.7422,768799999.0
2008-01-28 04:49:00,0.7422,0.7424,0.7422,0.7424,1273100006.0
2008-01-28 04:50:00,0.7423,0.7425,0.7423,0.74245,1541300022.0
2008-01-28 04:51:00,0.7424,0.74245,0.74225,0.74225,1030599997.0
2008-01-28 04:52:00,0.74225,0.7423,0.7422,0.7423,897100014.0
2008-01-28 04:53:00,0.7423,0.74235,0.7421,0.7422,981199999.0
2008-01-28 04:54:00,0.7421,0.7423,0.7421,0.74215,1757399982.0
2008-01-28 04:55:00,0.74215,0.7422,0.74215,0.7422,1057900000.0
2008-01-28 04:56:00,0.7422,0.7423,0.7421,0.74225,831200000.0
2008-01-28 04:57:00,0.74225,0.74225,0.742,0.7421,1062600014.0
2008-01-28 04:58:00,0.7421,0.7422,0.742,0.7422,1703900014.0
2008-01-28 04:59:00,0.7422,0.7422,0.74205,0.74205,501400001.0
2008-01-28 05:00:00,0.74205,0.74205,0.74205,0.74205,320000000.0
2008-01-28 05:01:00,0.74205,0.7423,0.74205,0.7423,1242599982.0
2008-01-28 05:02:00,0.7423,0.7423,0.7422,0.74225,462499997.0
2008-01-28 05:03:00,0.74225,0.7423,0.74205,0.7422,687499998.0
2008-01-28 05:04:00,0.7422,0.7422,0.7422,0.7422,636000000.0
2008-01-28 05:05:00,0.7422,0.7422,0.7421,0.7421,408599998.0
2008-01-28 05:06:00,0.7422,0.7422,0.742,0.7421,535799994.0
2008-01-28 05:07:00,0.7421,0.7421,0.74195,0.7421,525100000.0
2008-01-28 05:08:00,0.7421,0.7421,0.7419,0.74205,789999998.0
2008-01-28 05:09:00,0.74205,0.74205,0.7418,0.7419,1373599984.0
2008-01-28 05:10:00,0.7419,0.7419,0.7417,0.7419,533500001.0
2008-01-28 05:11:00,0.7419,0.7419,0.7418,0.7419,254699995.0
2008-01-28 05:12:00,0.7419,0.7419,0.7417,0.74175,452900004.0
2008-01-28 05:13:00,0.7416,0.74175,0.74155,0.74175,314900000.0
2008-01-28 05:14:00,0.74175,0.74175,0.7415,0.7415,476399987.0
2008-01-28 05:15:00,0.74155,0.7417,0.74145,0.7415,502300003.0
2008-01-28 05:16:00,0.7415,0.7418,0.7415,0.7418,338400000.0
2008-01-28 05:17:00,0.7417,0.7418,0.74155,0.7416,366200000.0
2008-01-28 05:18:00,0.7417,0.7418,0.7415,0.7416,646699997.0
2008-01-28 05:19:00,0.7416,0.7418,0.74155,0.7418,971899987.0
2008-01-28 05:20:00,0.7418,0.7418,0.7417,0.7418,344599992.0
2008-01-28 05:21:00,0.7418,0.7418,0.74155,0.7417,636300000.0
2008-01-28 05:22:00,0.7418,0.7419,0.7417,0.7419,815700000.0
2008-01-28 05:23:00,0.7417,0.7419,0.7417,0.7418,742500004.0
2008-01-28 05:24:00,0.7418,0.7419,0.7417,0.7419,490699992.0
2008-01-28 05:25:00,0.7419,0.742,0.7418,0.7418,1417099998.0
2008-01-28 05:26:00,0.7418,0.74195,0.7418,0.7419,1420899983.0
2008-01-28 05:27:00,0.7419,0.74195,0.7417,0.7419,659900006.0
2008-01-28 05:28:00,0.74195,0.74195,0.7417,0.7417,783300003.0
2008-01-28 05:29:00,0.74175,0.74175,0.7417,0.7417,362500000.0
2008-01-28 05:30:00,0.74175,0.7419,0.74175,0.74185,344000000.0
2008-01-28 05:31:00,0.74185,0.7419,0.7418,0.7419,634900000.0
2008-01-28 05:32:00,0.7419,0.74195,0.74185,0.7419,538900000.0
2008-01-28 05:33:00,0.7419,0.7419,0.74185,0.7419,293600000.0
2008-01-28 05:34:00,0.7419,0.7419,0.7417,0.74185,413799992.0
2008-01-28 05:35:00,0.74185,0.7419,0.7417,0.7419,293499994.0
2008-01-28 05:36:00,0.7419,0.7421,0.74185,0.742,1803900005.0
2008-01-28 05:37:00,0.7428,0.7429,0.7428,0.7429,2085299991.0
2008-01-28 05:38:00,0.743,0.7431,0.743,0.7431,2085299991.0
2008-01-28 05:39:00,0.7421,0.7422,0.74195,0.7422,2085299991.0
2008-01-28 05:40:00,0.74215,0.7423,0.74205,0.7423,1835100009.0
2008-01-28 05:42:00,0.7423,0.7423,0.7423,0.7423,1954399988.0
2008-01-28 05:43:00,0.7433,0.7433,0.7433,0.7433,1639200006.0
2008-01-28 05:44:00,0.7422,0.7423,0.7421,0.7423,1639200006.0
2008-01-28 05:45:00,0.7423,0.7423,0.7422,0.7422,707200001.0
2008-01-28 05:46:00,0.7422,0.74225,0.74195,0.74195,1478999999.0
2008-01-28 05:47:00,0.742,0.7422,0.742,0.7422,1461000010.0
2008-01-28 05:48:00,0.7422,0.7422,0.742,0.7422,1632000008.0
2008-01-28 05:49:00,0.7422,0.74245,0.7421,0.7424,1611200010.0
2008-01-28 05:50:00,0.7424,0.7424,0.7422,0.7422,1493599993.0
2008-01-28 05:51:00,0.7422,0.7423,0.7422,0.7422,2106399975.0
2008-01-28 05:52:00,0.7422,0.74225,0.7422,0.7422,1156600022.0
2008-01-28 05:53:00,0.7422,0.74235,0.7422,0.74235,1782799976.0
2008-01-28 05:54:00,0.74235,0.7425,0.74235,0.7425,1459200006.0
2008-01-28 05:55:00,0.7425,0.7425,0.7424,0.7425,993900003.0
2008-01-28 05:56:00,0.7425,0.7425,0.7424,0.7425,1669100026.0
2008-01-28 05:57:00,0.7425,0.7427,0.7425,0.7427,1658400005.0
2008-01-28 05:59:00,0.7428,0.74285,0.7426,0.7427,1863000015.0
2008-01-28 06:00:00,0.7435,0.7435,0.7435,0.7435,1173699994.0
2008-01-28 06:01:00,0.74265,0.74295,0.7426,0.74275,1173699994.0
2008-01-28 06:02:00,0.74275,0.74295,0.7427,0.74275,1230699969.0
2008-01-28 06:03:00,0.74275,0.7428,0.7427,0.7428,1696900013.0
2008-01-28 06:04:00,0.74285,0.7429,0.7428,0.7429,1485600000.0
2008-01-28 06:05:00,0.7429,0.7429,0.7428,0.7429,1843999987.0
2008-01-28 06:06:00,0.7429,0.74315,0.74285,0.743,1506599976.0
2008-01-28 06:07:00,0.743,0.743,0.7429,0.74295,479200004.0
2008-01-28 06:08:00,0.74295,0.743,0.7429,0.743,961600012.0
2008-01-28 06:09:00,0.743,0.743,0.7429,0.743,580000000.0
2008-01-28 06:10:00,0.743,0.743,0.7429,0.7429,877599999.0
2008-01-28 06:11:00,0.7429,0.743,0.74285,0.743,896799995.0
2008-01-28 06:12:00,0.743,0.7431,0.7429,0.74295,945700000.0
2008-01-28 06:13:00,0.74295,0.7431,0.7429,0.7429,1262300001.0
2008-01-28 06:14:00,0.743,0.743,0.7429,0.7429,2025699986.0
2008-01-28 06:15:00,0.7429,0.74295,0.7427,0.7429,483200000.0
2008-01-28 06:16:00,0.7429,0.74295,0.7428,0.74285,782700000.0
2008-01-28 06:17:00,0.7428,0.743,0.74275,0.74285,1415600015.0
2008-01-28 06:18:00,0.7428,0.7429,0.74265,0.7428,1480900010.0
2008-01-28 06:19:00,0.7427,0.7428,0.7427,0.7428,865899994.0
2008-01-28 06:20:00,0.7428,0.7428,0.74255,0.7428,546999993.0
2008-01-28 06:21:00,0.7428,0.7428,0.7427,0.7427,798900002.0
2008-01-28 06:22:00,0.7428,0.7428,0.7425,0.7425,1029259998.0
2008-01-28 06:23:00,0.7425,0.74265,0.74245,0.7425,1734600001.0
2008-01-28 06:24:00,0.7425,0.7427,0.74245,0.7426,1059899990.0
2008-01-28 06:25:00,0.7426,0.7429,0.74255,0.7427,1758799998.0
2008-01-28 06:26:00,0.7427,0.7427,0.7426,0.7427,1526400006.0
2008-01-28 06:27:00,0.7427,0.7428,0.7426,0.7427,1418899999.0
2008-01-28 06:28:00,0.74275,0.7429,0.7426,0.7428,1517199982.0
2008-01-28 06:29:00,0.7428,0.7428,0.7427,0.7428,820800002.0
2008-01-28 06:30:00,0.7428,0.7428,0.74255,0.74255,627999977.0
2008-01-28 06:31:00,0.74255,0.7428,0.74255,0.7427,970600002.0
2008-01-28 06:32:00,0.74265,0.7427,0.7426,0.74265,889399989.0
2008-01-28 06:33:00,0.7427,0.7427,0.7426,0.7426,980800001.0
2008-01-28 06:34:00,0.7426,0.7427,0.7426,0.7427,1838400001.0
2008-01-28 06:35:00,0.7427,0.7427,0.7425,0.7426,1456199972.0
2008-01-28 06:36:00,0.7426,0.7427,0.7426,0.7426,2115999979.0
2008-01-28 06:37:00,0.7426,0.74295,0.7426,0.7429,1406099985.0
2008-01-28 06:39:00,0.7431,0.7433,0.7431,0.74325,903199986.0
2008-01-28 06:40:00,0.7433,0.7434,0.74325,0.74335,526699996.0
2008-01-28 06:41:00,0.74335,0.7434,0.7433,0.74335,475399999.0
2008-01-28 06:42:00,0.7434,0.7434,0.74335,0.7434,156000000.0
2008-01-28 06:43:00,0.7434,0.7434,0.7432,0.7433,592200000.0
2008-01-28 06:44:00,0.7433,0.7433,0.7431,0.7432,823199999.0
2008-01-28 06:45:00,0.7432,0.7432,0.743,0.743,381500000.0
2008-01-28 06:46:00,0.743,0.7431,0.7429,0.7431,1324100011.0
2008-01-28 06:47:00,0.74305,0.7431,0.743,0.7431,972499989.0
2008-01-28 06:48:00,0.7431,0.7432,0.743,0.743,1048800004.0
2008-01-28 06:49:00,0.743,0.7431,0.74275,0.74305,633499998.0
2008-01-28 06:50:00,0.74305,0.7431,0.743,0.743,1077600024.0
2008-01-28 06:51:00,0.743,0.7432,0.7429,0.7432,1872799994.0
2008-01-28 06:52:00,0.7431,0.7432,0.7431,0.7432,483500000.0
2008-01-28 06:53:00,0.7432,0.7434,0.74305,0.7433,1431699996.0
2008-01-28 06:54:00,0.7433,0.74355,0.7433,0.7435,1575999998.0
2008-01-28 06:55:00,0.7435,0.7436,0.74345,0.7435,1228000002.0
2008-01-28 06:56:00,0.74355,0.7436,0.74345,0.74355,760000000.0
2008-01-28 06:57:00,0.74355,0.74365,0.7435,0.7435,1813900007.0
2008-01-28 06:58:00,0.74365,0.7437,0.74365,0.7437,254700000.0
2008-01-28 06:59:00,0.74365,0.7437,0.7435,0.7435,1544000018.0
2008-01-28 07:00:00,0.7435,0.7435,0.74335,0.7435,1216300010.0
2008-01-28 07:01:00,0.7434,0.7435,0.7434,0.7435,1104200005.0
2008-01-28 07:02:00,0.7435,0.7435,0.7435,0.7435,500800000.0
2008-01-28 07:03:00,0.7435,0.74355,0.7433,0.7435,549399998.0
2008-01-28 07:04:00,0.74345,0.7435,0.7433,0.7433,1634700006.0
2008-01-28 07:05:00,0.7433,0.7435,0.7432,0.7432,1992000034.0
2008-01-28 07:06:00,0.7432,0.7433,0.743,0.7431,979100007.0
2008-01-28 07:07:00,0.7431,0.7431,0.743,0.743,819100023.0
2008-01-28 07:08:00,0.743,0.7431,0.74295,0.743,1025000015.0
2008-01-28 07:09:00,0.743,0.7431,0.74295,0.7431,601700010.0
2008-01-28 07:10:00,0.7431,0.7431,0.74295,0.7431,922200000.0
2008-01-28 07:11:00,0.7431,0.7431,0.7429,0.7431,544500000.0
2008-01-28 07:12:00,0.7431,0.7432,0.74295,0.7431,902400000.0
2008-01-28 07:13:00,0.7431,0.7432,0.7431,0.7431,1134399962.0
2008-01-28 07:14:00,0.7431,0.7431,0.7429,0.743,2015100005.0
2008-01-28 07:15:00,0.7429,0.7431,0.7429,0.74295,1399299995.0
2008-01-28 07:16:00,0.74295,0.743,0.7428,0.7428,1877179977.0
2008-01-28 07:17:00,0.74285,0.743,0.7428,0.743,482699997.0
2008-01-28 07:18:00,0.743,0.743,0.7428,0.7428,1504799971.0
2008-01-28 07:19:00,0.74285,0.74285,0.74265,0.7428,646600001.0
2008-01-28 07:20:00,0.7428,0.7429,0.74265,0.74285,572300012.0
2008-01-28 07:21:00,0.74285,0.7429,0.7428,0.74285,414100003.0
2008-01-28 07:22:00,0.74285,0.7429,0.74265,0.74285,309500003.0
2008-01-28 07:23:00,0.74285,0.74285,0.74285,0.74285,185600000.0
2008-01-28 07:24:00,0.74285,0.7429,0.74265,0.7429,256000000.0
2008-01-28 07:25:00,0.74285,0.7429,0.7428,0.7429,377700000.0
2008-01-28 07:26:00,0.7429,0.7429,0.7428,0.74285,865399993.0
2008-01-28 07:27:00,0.74285,0.7429,0.74275,0.7428,642999996.0
2008-01-28 07:28:00,0.74275,0.7429,0.7427,0.7429,1834300006.0
2008-01-28 07:29:00,0.7427,0.7427,0.7427,0.7427,1813199987.0
2008-01-28 07:30:00,0.7427,0.74275,0.7426,0.7427,1813199987.0
2008-01-28 07:31:00,0.7428,0.7428,0.7427,0.7427,1053599997.0
2008-01-28 07:32:00,0.7427,0.7427,0.7426,0.7427,1443999997.0
2008-01-28 07:33:00,0.7427,0.7427,0.7426,0.7426,578300001.0
2008-01-28 07:34:00,0.74255,0.74285,0.7425,0.7428,1686900015.0
2008-01-28 07:35:00,0.7428,0.7428,0.7426,0.7426,885599999.0
2008-01-28 07:36:00,0.7426,0.7426,0.7425,0.7425,926099973.0
2008-01-28 07:37:00,0.7426,0.74265,0.7424,0.74245,406300004.0
2008-01-28 07:38:00,0.74245,0.7426,0.7424,0.7426,1029399992.0
2008-01-28 07:39:00,0.7426,0.7426,0.74235,0.7426,532599999.0
2008-01-28 07:40:00,0.7426,0.7426,0.74245,0.7426,455199993.0
2008-01-28 07:41:00,0.7426,0.7426,0.7424,0.7426,457600000.0
2008-01-28 07:42:00,0.7426,0.7426,0.7424,0.74255,504000000.0
2008-01-28 07:43:00,0.7426,0.7426,0.74235,0.74255,426700000.0
2008-01-28 07:44:00,0.74255,0.7426,0.7425,0.7426,688999999.0
2008-01-28 07:45:00,0.7426,0.7426,0.7425,0.7425,504000000.0
2008-01-28 07:46:00,0.7425,0.7425,0.7423,0.7423,687999998.0
2008-01-28 07:47:00,0.7423,0.7425,0.74225,0.74235,1535999980.0
2008-01-28 07:48:00,0.74235,0.7424,0.74235,0.7424,228800000.0
2008-01-28 07:49:00,0.7424,0.7424,0.7422,0.7424,229600000.0
2008-01-28 07:50:00,0.7424,0.7424,0.7424,0.7424,350600000.0
2008-01-28 07:51:00,0.7424,0.7424,0.7423,0.74235,544300011.0
2008-01-28 07:52:00,0.7423,0.74235,0.7423,0.74235,578699996.0
2008-01-28 07:53:00,0.7423,0.7424,0.7423,0.7423,360000000.0
2008-01-28 07:54:00,0.7423,0.7424,0.7423,0.7424,188000000.0
2008-01-28 07:55:00,0.7424,0.7424,0.7422,0.74235,147900000.0
2008-01-28 07:56:00,0.74235,0.7424,0.7423,0.7424,260300000.0
2008-01-28 07:57:00,0.74235,0.7424,0.7423,0.7424,548900000.0
2008-01-28 07:58:00,0.7424,0.7424,0.7424,0.7424,490400000.0
2008-01-28 07:59:00,0.7424,0.7424,0.7422,0.7424,173099998.0
2008-01-28 08:00:00,0.7424,0.7424,0.7423,0.7424,648300009.0
2008-01-28 08:01:00,0.7424,0.7424,0.7423,0.74235,260600002.0
2008-01-28 08:02:00,0.7424,0.7424,0.74235,0.7424,142600000.0
2008-01-28 08:03:00,0.7424,0.74255,0.7424,0.7424,234300000.0
2008-01-28 08:04:00,0.7424,0.74245,0.74235,0.7424,789499998.0
2008-01-28 08:05:00,0.7424,0.7426,0.74235,0.74255,931600000.0
2008-01-28 08:06:00,0.7426,0.7426,0.7424,0.7425,1592700001.0
2008-01-28 08:07:00,0.7424,0.7426,0.7424,0.7426,1592700001.0
2008-01-28 08:08:00,0.7425,0.7426,0.7425,0.7426,1592700001.0
2008-01-28 08:09:00,0.7424,0.7425,0.7424,0.7424,1592700001.0
2008-01-28 08:10:00,0.7425,0.7425,0.7424,0.74245,1289699993.0
2008-01-28 08:11:00,0.7425,0.7425,0.7423,0.74235,697799991.0
2008-01-28 08:12:00,0.74235,0.74235,0.7423,0.74235,553600000.0
2008-01-28 08:13:00,0.7423,0.7426,0.7423,0.74255,818999995.0
2008-01-28 08:14:00,0.74255,0.7426,0.7425,0.7425,1162800007.0
2008-01-28 08:15:00,0.7425,0.74255,0.7424,0.7425,1400999994.0
2008-01-28 08:16:00,0.7425,0.7425,0.7423,0.74235,1030499993.0
2008-01-28 08:17:00,0.74235,0.7425,0.7423,0.7425,507800000.0
2008-01-28 08:18:00,0.7425,0.7425,0.74245,0.74245,801300000.0
2008-01-28 08:19:00,0.74245,0.7425,0.74225,0.7425,332800000.0
2008-01-28 08:20:00,0.7425,0.7425,0.7423,0.7423,1003700015.0
2008-01-28 08:21:00,0.74235,0.74255,0.74235,0.74255,290000000.0
2008-01-28 08:22:00,0.74255,0.7426,0.7425,0.7425,329599999.0
2008-01-28 08:23:00,0.74235,0.74265,0.74235,0.7426,1662599990.0
2008-01-28 08:24:00,0.7426,0.7426,0.74255,0.74255,1595899993.0
2008-01-28 08:25:00,0.7426,0.7426,0.7424,0.7426,1093599995.0
2008-01-28 08:26:00,0.7426,0.7426,0.74235,0.74245,296500000.0
2008-01-28 08:27:00,0.74245,0.74275,0.74245,0.7427,454400000.0
2008-01-28 08:28:00,0.7427,0.7428,0.74265,0.7427,1157999987.0
2008-01-28 08:29:00,0.74275,0.74275,0.74255,0.7427,1140500020.0
2008-01-28 08:30:00,0.7427,0.7427,0.7425,0.7426,944000000.0
2008-01-28 08:31:00,0.7426,0.74275,0.7424,0.7427,1169299975.0
2008-01-28 08:32:00,0.7427,0.7428,0.74265,0.7428,1376800000.0
2008-01-28 08:33:00,0.7428,0.7428,0.74265,0.74275,994299977.0
2008-01-28 08:34:00,0.74275,0.7428,0.7427,0.7428,1260799994.0
2008-01-28 08:35:00,0.7428,0.7428,0.7426,0.7428,1079299997.0
2008-01-28 08:36:00,0.7428,0.7428,0.74265,0.7428,684599995.0
2008-01-28 08:37:00,0.7428,0.7428,0.7426,0.7427,1190099991.0
2008-01-28 08:38:00,0.7427,0.7427,0.7425,0.7425,1527899982.0
2008-01-28 08:39:00,0.7425,0.7426,0.7425,0.74255,1128199990.0
2008-01-28 08:40:00,0.7419,0.7419,0.7418,0.7418,1376199970.0
2008-01-28 08:41:00,0.7419,0.7419,0.7419,0.7419,1376199970.0
2008-01-28 08:42:00,0.7428,0.7428,0.74265,0.74275,1376199970.0
2008-01-28 08:43:00,0.74275,0.7429,0.7427,0.74285,893300014.0
2008-01-28 08:44:00,0.74285,0.7429,0.74275,0.7429,1663499984.0
2008-01-28 08:45:00,0.7429,0.743,0.7428,0.7429,1396000005.0
2008-01-28 08:46:00,0.7415,0.7415,0.7414,0.7414,2082200001.0
2008-01-28 08:47:00,0.7415,0.7415,0.7414,0.7414,2082200001.0
2008-01-28 08:48:00,0.7427,0.74275,0.7424,0.7425,2082200001.0
2008-01-28 08:49:00,0.7425,0.7427,0.7425,0.7426,1228900000.0
2008-01-28 08:50:00,0.7426,0.7426,0.7423,0.7423,660800000.0
2008-01-28 08:51:00,0.7423,0.7424,0.74225,0.7424,1303999970.0
2008-01-28 08:52:00,0.7424,0.7425,0.7422,0.7424,1799800011.0
2008-01-28 08:53:00,0.7424,0.7424,0.7421,0.7422,1959099978.0
2008-01-28 08:54:00,0.7422,0.74235,0.7422,0.74225,910399998.0
2008-01-28 08:55:00,0.74225,0.74225,0.7421,0.7421,829599992.0
2008-01-28 08:56:00,0.7421,0.7422,0.742,0.74205,2100899988.0
2008-01-28 08:57:00,0.7415,0.7416,0.7415,0.7416,802400000.0
2008-01-28 08:58:00,0.7421,0.7422,0.7421,0.7422,802400000.0
2008-01-28 08:59:00,0.7422,0.7423,0.7421,0.7422,1576800002.0
2008-01-28 09:00:00,0.7422,0.74235,0.7421,0.74235,1982200002.0
2008-01-28 09:01:00,0.74235,0.74235,0.7422,0.7422,711299978.0
2008-01-28 09:02:00,0.7423,0.7424,0.7422,0.7422,544299998.0
2008-01-28 09:03:00,0.7422,0.7426,0.7421,0.7426,1987100031.0
2008-01-28 09:04:00,0.7426,0.7426,0.7422,0.74235,1161899996.0
2008-01-28 09:05:00,0.74235,0.74265,0.7423,0.7426,1105599987.0
2008-01-28 09:06:00,0.7426,0.7426,0.7424,0.74245,1943700006.0
2008-01-28 09:07:00,0.74245,0.7427,0.74235,0.7427,1951800037.0
2008-01-28 09:08:00,0.7418,0.7418,0.7417,0.7418,2096799973.0
2008-01-28 09:09:00,0.7426,0.7427,0.7426,0.7426,2096799973.0
2008-01-28 09:10:00,0.7426,0.7426,0.7425,0.7426,969600008.0
2008-01-28 09:11:00,0.7426,0.7426,0.7425,0.7425,1388699986.0
2008-01-28 09:12:00,0.74255,0.74265,0.7425,0.74255,1106000017.0
2008-01-28 09:13:00,0.7426,0.7427,0.74255,0.7426,1483299996.0
2008-01-28 09:14:00,0.7426,0.7426,0.7425,0.7425,1287999997.0
2008-01-28 09:15:00,0.7425,0.74255,0.7425,0.74255,467600000.0
2008-01-28 09:16:00,0.74255,0.74255,0.7425,0.7425,409999998.0
2008-01-28 09:17:00,0.74255,0.74255,0.7425,0.74255,70400000.0
2008-01-28 09:18:00,0.7419,0.742,0.7419,0.7419,425599996.0
2008-01-28 09:19:00,0.7425,0.7426,0.7425,0.7426,425599996.0
2008-01-28 09:20:00,0.7426,0.7426,0.7425,0.7426,360199997.0
2008-01-28 09:21:00,0.74255,0.7426,0.7425,0.74255,927799979.0
2008-01-28 09:22:00,0.7425,0.7426,0.74245,0.7426,1769199985.0
2008-01-28 09:23:00,0.7426,0.7426,0.74245,0.7425,776600022.0
2008-01-28 09:24:00,0.74245,0.7425,0.7424,0.7424,1507299970.0
2008-01-28 09:25:00,0.7424,0.7424,0.7424,0.7424,909599987.0
2008-01-28 09:26:00,0.7424,0.7425,0.7423,0.74235,1363999982.0
2008-01-28 09:27:00,0.74235,0.7424,0.7422,0.7423,1796000019.0
2008-01-28 09:28:00,0.7423,0.7423,0.74205,0.74225,2011200015.0
2008-01-28 09:29:00,0.7422,0.74225,0.7421,0.74215,724799998.0
2008-01-28 09:30:00,0.7418,0.7419,0.7418,0.7419,1443200006.0
2008-01-28 09:31:00,0.7418,0.7421,0.7418,0.7421,1443200006.0
2008-01-28 09:33:00,0.74205,0.74225,0.74195,0.74215,1443200006.0
2008-01-28 09:34:00,0.7422,0.7423,0.7422,0.7423,1602399986.0
2008-01-28 09:35:00,0.7422,0.7422,0.7421,0.7421,1602399986.0
2008-01-28 09:36:00,0.7422,0.7423,0.7421,0.7422,1602399986.0
2008-01-28 09:37:00,0.74195,0.742,0.74195,0.74195,1602399986.0
2008-01-28 09:38:00,0.74195,0.74195,0.7417,0.7418,1389499992.0
2008-01-28 09:39:00,0.7418,0.7419,0.7418,0.74185,1269600001.0
2008-01-28 09:40:00,0.74185,0.74195,0.7418,0.7418,1240100006.0
2008-01-28 09:41:00,0.74185,0.74195,0.7418,0.74195,1143299990.0
2008-01-28 09:42:00,0.7424,0.7424,0.7424,0.7424,2100800010.0
2008-01-28 09:43:00,0.7425,0.7425,0.7424,0.7424,2100800010.0
2008-01-28 09:44:00,0.7423,0.7427,0.7423,0.7425,2100800010.0
2008-01-28 09:45:00,0.7417,0.74175,0.7414,0.7415,2100800010.0
2008-01-28 09:46:00,0.7415,0.7415,0.7414,0.74145,663200000.0
2008-01-28 09:47:00,0.74145,0.7415,0.7414,0.74145,1785599991.0
2008-01-28 09:48:00,0.7425,0.7425,0.7424,0.7424,1636200005.0
2008-01-28 09:49:00,0.7423,0.7426,0.7423,0.7426,1636200005.0
2008-01-28 09:50:00,0.74165,0.7417,0.74155,0.74155,1636200005.0
2008-01-28 09:51:00,0.7416,0.7416,0.74145,0.7415,1867299991.0
2008-01-28 09:52:00,0.7415,0.7415,0.7414,0.74145,1878099977.0
2008-01-28 09:53:00,0.74145,0.74155,0.7414,0.74145,1728000010.0
2008-01-28 09:54:00,0.74145,0.74165,0.74145,0.74165,1728000021.0
2008-01-28 09:55:00,0.74165,0.74175,0.7416,0.74165,1989599980.0
2008-01-28 09:56:00,0.74165,0.74165,0.7415,0.7416,1706700004.0
2008-01-28 09:57:00,0.7416,0.74165,0.74155,0.7416,1274399997.0
2008-01-28 09:58:00,0.7429,0.7429,0.7427,0.7427,2009600005.0
2008-01-28 09:59:00,0.7416,0.7416,0.7415,0.74155,2009600005.0
2008-01-28 10:00:00,0.7415,0.74155,0.7415,0.74155,1120000000.0
2008-01-28 10:01:00,0.743,0.7431,0.743,0.743,2123199999.0
2008-01-28 10:02:00,0.7429,0.7429,0.7427,0.7428,2123199999.0
2008-01-28 10:03:00,0.7427,0.7428,0.7426,0.7427,2123199999.0
2008-01-28 10:04:00,0.7428,0.7428,0.7427,0.7427,2123199999.0
2008-01-28 10:05:00,0.7426,0.7427,0.7426,0.7427,2123199999.0
2008-01-28 10:06:00,0.7428,0.7428,0.7428,0.7428,2123199999.0
2008-01-28 10:07:00,0.7427,0.7428,0.7427,0.7428,2123199999.0
2008-01-28 10:08:00,0.7429,0.7429,0.7428,0.7428,2123199999.0
2008-01-28 10:09:00,0.7429,0.7429,0.7425,0.7425,2123199999.0
2008-01-28 10:10:00,0.742,0.7423,0.742,0.74225,2123199999.0
2008-01-28 10:11:00,0.7426,0.7427,0.7426,0.7426,1918700022.0
2008-01-28 10:12:00,0.74225,0.74225,0.74195,0.74195,1918700022.0
2008-01-28 10:13:00,0.74195,0.74205,0.7419,0.74205,1614299991.0
2008-01-28 10:14:00,0.74205,0.74215,0.74205,0.74215,1338399998.0
2008-01-28 10:15:00,0.74215,0.74215,0.742,0.74205,1778899991.0
2008-01-28 10:16:00,0.7429,0.7429,0.7426,0.7427,1734400010.0
2008-01-28 10:17:00,0.74195,0.74205,0.7419,0.742,1734400010.0
2008-01-28 10:18:00,0.742,0.742,0.742,0.742,409200000.0
2008-01-28 10:19:00,0.742,0.742,0.74195,0.742,610399982.0
2008-01-28 10:20:00,0.742,0.742,0.74175,0.74175,910900004.0
2008-01-28 10:21:00,0.74175,0.74185,0.7417,0.74185,1663399985.0
2008-01-28 10:22:00,0.74185,0.74185,0.74175,0.7418,1114399996.0
2008-01-28 10:23:00,0.7418,0.7419,0.74175,0.74185,1947199987.0
2008-01-28 10:24:00,0.74185,0.74185,0.74185,0.74185,420800000.0
2008-01-28 10:25:00,0.74185,0.74185,0.7418,0.74185,365599998.0
2008-01-28 10:26:00,0.74185,0.74185,0.7416,0.7416,1715999994.0
2008-01-28 10:28:00,0.7417,0.7417,0.74155,0.74165,1504000005.0
2008-01-28 10:29:00,0.74165,0.74175,0.7416,0.74175,1353399968.0
2008-01-28 10:30:00,0.74175,0.7419,0.74175,0.74185,1520799971.0
2008-01-28 10:31:00,0.74195,0.74215,0.74185,0.74215,1907499995.0
2008-01-28 10:32:00,0.74215,0.74215,0.7421,0.7421,1080800003.0
2008-01-28 10:33:00,0.7421,0.7423,0.7421,0.74225,2064299978.0
2008-01-28 10:34:00,0.7423,0.7423,0.7422,0.7423,1258599995.0
2008-01-28 10:37:00,0.7422,0.7422,0.7422,0.7422,1258599995.0
2008-01-28 10:38:00,0.7423,0.7423,0.7422,0.7423,1258599995.0
2008-01-28 10:40:00,0.74255,0.7426,0.74245,0.74245,1258599995.0
2008-01-28 10:41:00,0.74245,0.74245,0.74235,0.74245,1847199984.0
2008-01-28 10:43:00,0.7425,0.7425,0.7425,0.7425,1788099981.0
2008-01-28 10:44:00,0.7426,0.7426,0.7425,0.7426,1788099981.0
2008-01-28 10:45:00,0.7425,0.7426,0.7425,0.7426,1788099981.0
2008-01-28 10:46:00,0.74265,0.74265,0.7425,0.74265,1788099981.0
2008-01-28 10:47:00,0.7424,0.7425,0.7424,0.7425,1733899979.0
2008-01-28 10:48:00,0.74265,0.74265,0.7424,0.7424,1733899979.0
2008-01-28 10:49:00,0.7424,0.7425,0.7424,0.7425,1227200002.0
2008-01-28 10:50:00,0.7424,0.7425,0.7424,0.7425,1227200002.0
2008-01-28 10:51:00,0.7424,0.7425,0.7424,0.7424,1227200002.0
2008-01-28 10:53:00,0.7423,0.7424,0.7423,0.7424,1227200002.0
2008-01-28 10:54:00,0.7423,0.7424,0.7422,0.7422,1227200002.0
2008-01-28 10:55:00,0.7428,0.7429,0.7428,0.7428,1227200002.0
2008-01-28 10:56:00,0.7422,0.7422,0.7421,0.7422,802900010.0
2008-01-28 10:57:00,0.7428,0.7429,0.74275,0.7429,802900010.0
2008-01-28 10:58:00,0.7429,0.743,0.7428,0.7428,1655399987.0
2008-01-28 10:59:00,0.7428,0.7428,0.74265,0.74275,1939999995.0
2008-01-28 11:00:00,0.74275,0.7431,0.74265,0.7431,1739799990.0
2008-01-28 11:01:00,0.7431,0.7431,0.74295,0.743,1587799995.0
2008-01-28 11:02:00,0.74305,0.74305,0.7428,0.7429,1475999993.0
2008-01-28 11:03:00,0.7429,0.7429,0.74265,0.74275,1461400001.0
2008-01-28 11:04:00,0.7419,0.742,0.7419,0.742,764600004.0
2008-01-28 11:06:00,0.7427,0.7429,0.7427,0.7428,764600004.0
2008-01-28 11:07:00,0.7421,0.7421,0.742,0.742,2071999991.0
2008-01-28 11:08:00,0.7421,0.7421,0.7421,0.7421,2071999991.0
2008-01-28 11:09:00,0.7429,0.7429,0.7425,0.7426,2071999991.0
2008-01-28 11:10:00,0.7421,0.7421,0.742,0.742,1795400001.0
2008-01-28 11:11:00,0.7427,0.7428,0.74265,0.7427,1795400001.0
2008-01-28 11:12:00,0.7428,0.7428,0.74275,0.7428,1131800005.0
2008-01-28 11:13:00,0.74275,0.7428,0.74275,0.7428,562300003.0
2008-01-28 11:14:00,0.7428,0.7429,0.7428,0.7428,1975200002.0
2008-01-28 11:15:00,0.7428,0.7429,0.7428,0.7429,1136800011.0
2008-01-28 11:16:00,0.7429,0.743,0.7427,0.7427,1342399998.0
2008-01-28 11:17:00,0.7427,0.7427,0.7426,0.7427,1112799999.0
2008-01-28 11:18:00,0.7427,0.7428,0.7427,0.7427,727700000.0
2008-01-28 11:19:00,0.7427,0.7428,0.74265,0.7427,1734600006.0
2008-01-28 11:20:00,0.7428,0.7428,0.7427,0.7428,1012700000.0
2008-01-28 11:21:00,0.7428,0.7428,0.74255,0.7426,603200000.0
2008-01-28 11:22:00,0.7426,0.7426,0.74245,0.7425,1760300032.0
2008-01-28 11:23:00,0.74245,0.7426,0.74245,0.7426,2132900002.0
2008-01-28 11:24:00,0.7426,0.74265,0.74255,0.7426,838399983.0
2008-01-28 11:25:00,0.7426,0.7426,0.7424,0.7424,1235200012.0
2008-01-28 11:26:00,0.7424,0.7425,0.74235,0.7425,831500000.0
2008-01-28 11:27:00,0.7425,0.7425,0.74245,0.74245,552999998.0
2008-01-28 11:28:00,0.7425,0.7426,0.74245,0.7425,1487800008.0
2008-01-28 11:29:00,0.7425,0.7426,0.74245,0.7425,1193499966.0
2008-01-28 11:30:00,0.7425,0.7426,0.7425,0.7425,1454400017.0
2008-01-28 11:31:00,0.7425,0.7426,0.74245,0.74245,1132499989.0
2008-01-28 11:32:00,0.7424,0.7425,0.74235,0.7424,1968200014.0
2008-01-28 11:33:00,0.7424,0.74255,0.7424,0.74255,723300012.0
2008-01-28 11:34:00,0.74255,0.74255,0.74225,0.7424,2047299995.0
2008-01-28 11:35:00,0.7424,0.7424,0.7423,0.7423,670400000.0
2008-01-28 11:36:00,0.7423,0.7424,0.7423,0.7424,1388400005.0
2008-01-28 11:37:00,0.7424,0.7424,0.74225,0.7423,1422899978.0
2008-01-28 11:38:00,0.7423,0.7423,0.7423,0.7423,1072799994.0
2008-01-28 11:39:00,0.7423,0.74235,0.7423,0.74235,671199980.0
2008-01-28 11:40:00,0.74235,0.74235,0.74225,0.7423,988899995.0
2008-01-28 11:41:00,0.74235,0.7424,0.74225,0.7424,1216600001.0
2008-01-28 11:42:00,0.74235,0.7424,0.74235,0.74235,1185999999.0
2008-01-28 11:43:00,0.7424,0.7426,0.74235,0.7426,1290800021.0
2008-01-28 11:44:00,0.7424,0.7424,0.7423,0.7423,1710799977.0
2008-01-28 11:45:00,0.74255,0.7426,0.74255,0.7426,1710799977.0
2008-01-28 11:46:00,0.7426,0.7426,0.74245,0.7425,1663900000.0
2008-01-28 11:47:00,0.7425,0.7426,0.7425,0.7425,1518399977.0
2008-01-28 11:48:00,0.7425,0.7426,0.74245,0.7425,1974699976.0
2008-01-28 11:49:00,0.74245,0.7426,0.74245,0.7425,1177099973.0
2008-01-28 11:50:00,0.7425,0.74255,0.74245,0.7425,785700002.0
2008-01-28 11:51:00,0.7425,0.7426,0.74245,0.7425,1500999998.0
2008-01-28 11:52:00,0.7425,0.7425,0.7424,0.7425,367200000.0
2008-01-28 11:53:00,0.7425,0.7425,0.74235,0.74235,1088799994.0
2008-01-28 11:54:00,0.7424,0.7424,0.7422,0.7422,1062400003.0
2008-01-28 11:55:00,0.7422,0.7423,0.74215,0.74215,1901000011.0
2008-01-28 11:56:00,0.74215,0.7423,0.74215,0.7422,1602600021.0
2008-01-28 11:57:00,0.7422,0.7423,0.74215,0.7423,1403099983.0
2008-01-28 11:58:00,0.7423,0.74235,0.74205,0.7421,1054100000.0
2008-01-28 11:59:00,0.7421,0.7421,0.74205,0.7421,1407200000.0
2008-01-28 12:00:00,0.7421,0.7421,0.74195,0.7421,1419599981.0
2008-01-28 12:01:00,0.7421,0.7422,0.74205,0.7421,720900000.0
2008-01-28 12:02:00,0.7421,0.7421,0.742,0.7421,1812599982.0
2008-01-28 12:03:00,0.7421,0.7421,0.742,0.74205,933899999.0
2008-01-28 12:04:00,0.74205,0.7421,0.74195,0.7421,1465399988.0
2008-01-28 12:05:00,0.7421,0.7421,0.74205,0.74205,755299992.0
2008-01-28 12:06:00,0.74205,0.7422,0.74205,0.7421,550400000.0
2008-01-28 12:07:00,0.7421,0.7422,0.74205,0.7421,1158100009.0
2008-01-28 12:08:00,0.7421,0.7422,0.7421,0.7422,142900000.0
2008-01-28 12:09:00,0.7422,0.74225,0.7421,0.7421,375700000.0
2008-01-28 12:10:00,0.7421,0.7421,0.7421,0.7421,1271999992.0
2008-01-28 12:11:00,0.7421,0.7421,0.74205,0.7421,1720499987.0
2008-01-28 12:12:00,0.7421,0.7422,0.7421,0.74215,1211899995.0
2008-01-28 12:13:00,0.74215,0.7423,0.74215,0.7423,1670100018.0
2008-01-28 12:14:00,0.7423,0.74235,0.74225,0.74235,1165299991.0
2008-01-28 12:15:00,0.74235,0.74235,0.74215,0.74215,1138099997.0
2008-01-28 12:16:00,0.74215,0.74235,0.74205,0.7423,1943799982.0
2008-01-28 12:17:00,0.7423,0.7424,0.7423,0.7424,1707999955.0
2008-01-28 12:18:00,0.7424,0.7425,0.7424,0.7425,1162399987.0
2008-01-28 12:19:00,0.7425,0.74255,0.7424,0.7425,1617299992.0
2008-01-28 12:20:00,0.7427,0.7427,0.7427,0.7427,1931199992.0
2008-01-28 12:21:00,0.7426,0.7428,0.74255,0.7427,1931199992.0
2008-01-28 12:22:00,0.7427,0.7427,0.7426,0.7427,914399996.0
2008-01-28 12:23:00,0.7425,0.7426,0.7425,0.7425,914399996.0
2008-01-28 12:24:00,0.7425,0.7425,0.7424,0.7424,560400000.0
2008-01-28 12:25:00,0.7424,0.7425,0.7424,0.7425,921700016.0
2008-01-28 12:26:00,0.7425,0.7426,0.7425,0.7426,1588800000.0
2008-01-28 12:27:00,0.7426,0.7426,0.7425,0.7426,611099990.0
2008-01-28 12:28:00,0.74255,0.7426,0.74245,0.7425,1415699985.0
2008-01-28 12:29:00,0.7425,0.7426,0.74245,0.7426,1088699985.0
2008-01-28 12:30:00,0.7426,0.7426,0.7424,0.74245,1438400011.0
2008-01-28 12:31:00,0.74245,0.7425,0.7424,0.7424,1513799979.0
2008-01-28 12:32:00,0.74245,0.7425,0.74245,0.7425,648699997.0
2008-01-28 12:33:00,0.7425,0.7426,0.7425,0.7426,590300000.0
2008-01-28 12:34:00,0.7426,0.7426,0.74255,0.74255,388799990.0
2008-01-28 12:35:00,0.74255,0.7426,0.7425,0.7425,1116800000.0
2008-01-28 12:36:00,0.7425,0.7425,0.74245,0.7425,1405599999.0
2008-01-28 12:37:00,0.7425,0.7425,0.7425,0.7425,1150400000.0
2008-01-28 12:38:00,0.7425,0.7425,0.7425,0.7425,518400000.0
2008-01-28 12:39:00,0.7428,0.7428,0.7427,0.7427,1095700002.0
2008-01-28 12:40:00,0.7424,0.7425,0.74235,0.7424,1095700002.0
2008-01-28 12:41:00,0.74235,0.7425,0.74235,0.7425,1104199985.0
2008-01-28 12:42:00,0.7425,0.7425,0.7424,0.7424,678100000.0
2008-01-28 12:43:00,0.74245,0.74245,0.7423,0.7424,1815899994.0
2008-01-28 12:44:00,0.7424,0.7424,0.7423,0.7424,1193499987.0
2008-01-28 12:45:00,0.7424,0.7424,0.7423,0.74235,491899996.0
2008-01-28 12:46:00,0.74235,0.74255,0.7423,0.74245,1849700017.0
2008-01-28 12:48:00,0.7424,0.7424,0.74225,0.7423,1425600000.0
2008-01-28 12:49:00,0.7423,0.74245,0.74225,0.7424,2033799987.0
2008-01-28 12:50:00,0.7424,0.7425,0.74235,0.7425,1397699997.0
2008-01-28 12:51:00,0.7425,0.74255,0.74235,0.7425,1200499984.0
2008-01-28 12:53:00,0.74225,0.7424,0.74225,0.7423,948300002.0
2008-01-28 12:54:00,0.7423,0.7424,0.74225,0.7423,1319499971.0
2008-01-28 12:55:00,0.7425,0.7425,0.7425,0.7425,1627400012.0
2008-01-28 12:57:00,0.74195,0.7421,0.74195,0.74195,1627400012.0
2008-01-28 12:58:00,0.74195,0.7422,0.74195,0.7421,1356900010.0
2008-01-28 12:59:00,0.7427,0.7427,0.7426,0.7426,481600000.0
2008-01-28 13:01:00,0.7421,0.7422,0.7421,0.7422,481600000.0
2008-01-28 13:02:00,0.7422,0.74225,0.74215,0.74215,274700000.0
2008-01-28 13:03:00,0.74215,0.7422,0.7421,0.74215,400600005.0
2008-01-28 13:04:00,0.74215,0.7422,0.7421,0.7422,601599992.0
2008-01-28 13:05:00,0.7422,0.7422,0.74215,0.74215,1510899976.0
2008-01-28 13:06:00,0.7422,0.7422,0.7421,0.74215,1538299986.0
2008-01-28 13:07:00,0.74215,0.7422,0.74215,0.7422,931299988.0
2008-01-28 13:08:00,0.7422,0.7422,0.74215,0.7422,1407700033.0
2008-01-28 13:09:00,0.74215,0.7423,0.74215,0.7422,1075800011.0
2008-01-28 13:10:00,0.7422,0.7423,0.7422,0.7423,1091999984.0
2008-01-28 13:11:00,0.7422,0.7422,0.7421,0.7422,1667299980.0
2008-01-28 13:12:00,0.7424,0.7427,0.7424,0.7427,1667299980.0
2008-01-28 13:13:00,0.7427,0.7427,0.7426,0.7427,1984000000.0
2008-01-28 13:14:00,0.7427,0.7427,0.74265,0.74265,1157800000.0
2008-01-28 13:15:00,0.7427,0.7427,0.7426,0.7427,1118400000.0
2008-01-28 13:16:00,0.7427,0.7427,0.7427,0.7427,2120000000.0
2008-01-28 13:17:00,0.7427,0.7427,0.7427,0.7427,427200000.0
2008-01-28 13:18:00,0.7427,0.7427,0.7426,0.7426,1661600000.0
2008-01-28 13:19:00,0.7426,0.7427,0.7426,0.7427,871999993.0
2008-01-28 13:20:00,0.7427,0.7428,0.74265,0.74275,540799992.0
2008-01-28 13:21:00,0.7427,0.7428,0.7426,0.74265,1628299990.0
2008-01-28 13:22:00,0.7427,0.74275,0.74265,0.7427,1357700000.0
2008-01-28 13:23:00,0.7427,0.74275,0.74265,0.7427,1846900000.0
2008-01-28 13:24:00,0.7427,0.74275,0.74255,0.7427,1765500012.0
2008-01-28 13:25:00,0.7427,0.7427,0.74255,0.74255,1408500003.0
2008-01-28 13:26:00,0.74255,0.7427,0.74255,0.7426,976500004.0
2008-01-28 13:27:00,0.7426,0.7427,0.74255,0.74255,562499984.0
2008-01-28 13:28:00,0.7426,0.7426,0.74255,0.7426,1272599965.0
2008-01-28 13:29:00,0.74255,0.7426,0.74255,0.7426,828399997.0
2008-01-28 13:30:00,0.74255,0.7426,0.74255,0.7426,579199988.0
2008-01-28 13:31:00,0.7426,0.7426,0.7426,0.7426,760799991.0
2008-01-28 13:32:00,0.7426,0.7426,0.74255,0.7426,2084799987.0
2008-01-28 13:33:00,0.7426,0.7428,0.7426,0.7428,1237599990.0
2008-01-28 13:34:00,0.7428,0.74285,0.7427,0.7428,1491999994.0
2008-01-28 13:35:00,0.7428,0.74285,0.74275,0.74275,1275999999.0
2008-01-28 13:37:00,0.7428,0.7429,0.74275,0.7428,1770299983.0
2008-01-28 13:38:00,0.74275,0.7429,0.7427,0.7428,2020199989.0
2008-01-28 13:39:00,0.7428,0.7429,0.74265,0.74265,1948699986.0
2008-01-28 13:40:00,0.74265,0.74275,0.7426,0.7426,1470299991.0
2008-01-28 13:41:00,0.7426,0.7427,0.7426,0.7426,1248000000.0
2008-01-28 13:42:00,0.7426,0.7427,0.7426,0.7426,1168800000.0
2008-01-28 13:43:00,0.7425,0.7425,0.7425,0.7425,619199996.0
2008-01-28 13:44:00,0.7427,0.7427,0.7427,0.7427,619199996.0
2008-01-28 13:45:00,0.7427,0.7427,0.74265,0.7427,216499999.0
2008-01-28 13:46:00,0.7427,0.7427,0.74265,0.7427,284599996.0
2008-01-28 13:47:00,0.7427,0.7427,0.7426,0.74265,635100000.0
2008-01-28 13:48:00,0.7426,0.7427,0.74255,0.7427,434600000.0
2008-01-28 13:49:00,0.7427,0.7427,0.7426,0.7427,302300000.0
2008-01-28 13:50:00,0.7427,0.7427,0.7427,0.7427,150400000.0
2008-01-28 13:51:00,0.7427,0.7427,0.74265,0.7427,506599999.0
2008-01-28 13:52:00,0.7427,0.7427,0.74255,0.74255,620600003.0
2008-01-28 13:53:00,0.74255,0.7426,0.74255,0.7426,1525700011.0
2008-01-28 13:54:00,0.7426,0.7427,0.74255,0.7426,1554900014.0
2008-01-28 13:55:00,0.7426,0.7427,0.74255,0.7426,880999985.0
2008-01-28 13:56:00,0.74255,0.7426,0.74255,0.7426,589400000.0
2008-01-28 13:57:00,0.7426,0.7427,0.74255,0.7427,1412900004.0
2008-01-28 13:58:00,0.7427,0.7427,0.7426,0.74265,1630899992.0
2008-01-28 13:59:00,0.74265,0.7427,0.74265,0.7427,1506500001.0
2008-01-28 14:00:00,0.7427,0.7427,0.74265,0.7427,969300001.0
2008-01-28 14:01:00,0.7427,0.7427,0.7426,0.7426,924199996.0
2008-01-28 14:02:00,0.7426,0.7426,0.7426,0.7426,736800000.0
2008-01-28 14:03:00,0.7426,0.7426,0.74255,0.7426,448000000.0
2008-01-28 14:04:00,0.7426,0.7426,0.7425,0.7426,531999999.0
2008-01-28 14:05:00,0.7426,0.7426,0.74235,0.7425,1894100001.0
2008-01-28 14:06:00,0.7425,0.7425,0.74225,0.74225,1924500011.0
2008-01-28 14:07:00,0.74225,0.7423,0.7422,0.7422,1599800013.0
2008-01-28 14:08:00,0.7422,0.7422,0.74215,0.7422,1524199989.0
2008-01-28 14:09:00,0.7422,0.7422,0.7421,0.7421,1183399988.0
2008-01-28 14:10:00,0.7426,0.7427,0.7426,0.7427,744999997.0
2008-01-28 14:11:00,0.7426,0.7427,0.7426,0.7427,744999997.0
2008-01-28 14:12:00,0.74225,0.7423,0.7422,0.7423,744999997.0
2008-01-28 14:13:00,0.7423,0.7423,0.74215,0.74225,1295099991.0
2008-01-28 14:14:00,0.7428,0.7429,0.7427,0.7429,862099993.0
2008-01-28 14:15:00,0.7421,0.7423,0.7421,0.7423,862099993.0
2008-01-28 14:16:00,0.7423,0.7423,0.74215,0.74215,2069899998.0
2008-01-28 14:17:00,0.7422,0.7422,0.74215,0.7422,991100006.0
2008-01-28 14:18:00,0.7422,0.7422,0.74215,0.7422,836800000.0
2008-01-28 14:19:00,0.7422,0.7423,0.74215,0.7423,1578699968.0
2008-01-28 14:20:00,0.74225,0.7423,0.74225,0.7423,825200004.0
2008-01-28 14:21:00,0.74225,0.7423,0.74215,0.74225,2017700003.0
2008-01-28 14:22:00,0.74225,0.7423,0.74225,0.7423,934300000.0
2008-01-28 14:23:00,0.74212,0.74224,0.74188,0.74217,896699998.0
2008-01-28 14:24:00,0.7423,0.74231,0.74196,0.7422,777999992.0
2008-01-28 14:25:00,0.74222,0.7423,0.74205,0.74222,847199990.0
2008-01-28 14:26:00,0.74232,0.74232,0.74206,0.74218,692399997.0
2008-01-28 14:27:00,0.7424,0.7424,0.74235,0.7424,96000000.0
2008-01-28 14:28:00,0.7428,0.7429,0.7428,0.7429,2022399999.0
2008-01-28 14:30:00,0.743,0.743,0.7429,0.7429,2022399999.0
2008-01-28 14:32:00,0.7428,0.7428,0.7428,0.7428,2022399999.0
2008-01-28 14:33:00,0.7429,0.7429,0.7428,0.7428,2022399999.0
2008-01-28 14:34:00,0.74215,0.7422,0.74215,0.7422,2022399999.0
2008-01-28 14:39:00,0.7427,0.7428,0.7427,0.7428,1795200000.0
2008-01-28 14:41:00,0.7429,0.7429,0.7428,0.7428,1795200000.0
2008-01-28 14:42:00,0.7427,0.7428,0.7427,0.7428,1795200000.0
2008-01-28 14:43:00,0.7427,0.7428,0.7427,0.7427,1795200000.0
2008-01-28 14:44:00,0.7426,0.7426,0.7426,0.7426,1795200000.0
2008-01-28 14:45:00,0.7425,0.74255,0.74245,0.74255,1795200000.0
2008-01-28 14:46:00,0.7425,0.7425,0.74245,0.7425,1843199996.0
2008-01-28 14:47:00,0.7425,0.7426,0.7425,0.7425,1752000000.0
2008-01-28 14:48:00,0.7425,0.7425,0.7425,0.7425,1752000000.0
2008-01-28 14:52:00,0.74255,0.74265,0.74255,0.74265,1321499994.0
2008-01-28 14:53:00,0.7424,0.7425,0.7424,0.7425,1854400000.0
2008-01-28 14:55:00,0.7426,0.7426,0.7425,0.7425,1854400000.0
2008-01-28 14:57:00,0.7424,0.7424,0.7424,0.7424,1854400000.0
2008-01-28 14:58:00,0.7425,0.7425,0.7424,0.7424,1854400000.0
2008-01-28 14:59:00,0.7423,0.7424,0.7423,0.7424,1854400000.0
2008-01-28 15:02:00,0.7423,0.7424,0.7423,0.7424,1854400000.0
2008-01-28 15:03:00,0.7423,0.7424,0.7423,0.7423,1854400000.0
2008-01-28 15:05:00,0.74265,0.7427,0.74265,0.74265,1854400000.0
2008-01-28 15:06:00,0.7425,0.7425,0.7424,0.7424,1853800004.0
2008-01-28 15:07:00,0.7425,0.7425,0.7424,0.7424,1853800004.0
2008-01-28 15:08:00,0.74265,0.74305,0.74265,0.743,1853800004.0
2008-01-28 15:09:00,0.743,0.743,0.74265,0.74275,2110100005.0
2008-01-28 15:12:00,0.7425,0.7425,0.7424,0.7425,2014400000.0
2008-01-28 15:13:00,0.7429,0.7429,0.7427,0.7428,2014400000.0
2008-01-28 15:14:00,0.7428,0.743,0.7427,0.7429,1889600006.0
2008-01-28 15:15:00,0.7429,0.7431,0.7428,0.7428,2006299991.0
2008-01-28 15:16:00,0.7428,0.7429,0.74265,0.7428,1403399997.0
2008-01-28 15:17:00,0.74275,0.7428,0.7427,0.7428,1231599994.0
2008-01-28 15:18:00,0.74275,0.7428,0.7427,0.7428,1475900020.0
2008-01-28 15:19:00,0.7428,0.7429,0.74275,0.74275,2130099961.0
2008-01-28 15:20:00,0.7428,0.7429,0.74265,0.7429,1922000009.0
2008-01-28 15:21:00,0.74285,0.7429,0.74285,0.7429,1090799995.0
2008-01-28 15:22:00,0.7426,0.7426,0.7424,0.7424,1758600013.0
2008-01-28 15:23:00,0.743,0.74325,0.74295,0.74325,1758600013.0
2008-01-28 15:24:00,0.74325,0.74325,0.7431,0.7432,762200024.0
2008-01-28 15:25:00,0.7431,0.7432,0.74305,0.7431,948849997.0
2008-01-28 15:26:00,0.7431,0.7431,0.74295,0.743,1950199985.0
2008-01-28 15:27:00,0.743,0.74305,0.7429,0.74295,1318400000.0
2008-01-28 15:28:00,0.74295,0.743,0.74285,0.743,823800001.0
2008-01-28 15:29:00,0.743,0.743,0.7429,0.743,379100004.0
2008-01-28 15:30:00,0.743,0.74305,0.74295,0.743,976399976.0
2008-01-28 15:31:00,0.743,0.743,0.74295,0.74295,458499996.0
2008-01-28 15:32:00,0.74295,0.743,0.7428,0.7429,626400000.0
2008-01-28 15:33:00,0.7429,0.7431,0.7429,0.743,578900002.0
2008-01-28 15:34:00,0.7429,0.7429,0.74285,0.74285,578900002.0
2008-01-28 15:35:00,0.74285,0.7429,0.74285,0.7429,980299997.0
2008-01-28 15:36:00,0.7429,0.7429,0.74285,0.7429,683200000.0
2008-01-28 15:37:00,0.7429,0.7429,0.74285,0.7429,696300000.0
2008-01-28 15:38:00,0.7429,0.7429,0.7428,0.7428,764500000.0
2008-01-28 15:39:00,0.7428,0.7429,0.7428,0.7429,1479999998.0
2008-01-28 15:40:00,0.7429,0.7429,0.74285,0.7429,1301399991.0
2008-01-28 15:41:00,0.7429,0.7429,0.74285,0.7429,760000000.0
2008-01-28 15:42:00,0.7432,0.7432,0.7431,0.7432,1259199984.0
2008-01-28 15:43:00,0.7431,0.7432,0.7431,0.7432,1259199984.0
2008-01-28 15:44:00,0.7428,0.7428,0.7426,0.7427,1259199984.0
2008-01-28 15:45:00,0.7433,0.7434,0.7433,0.7433,1584799969.0
2008-01-28 15:46:00,0.7426,0.7426,0.7425,0.7426,1584799969.0
2008-01-28 15:47:00,0.7433,0.7436,0.7432,0.7436,1492799998.0
2008-01-28 15:48:00,0.74255,0.7426,0.7424,0.74255,1492799998.0
2008-01-28 15:49:00,0.74255,0.74255,0.7425,0.7425,1540799942.0
2008-01-28 15:50:00,0.7425,0.7426,0.7425,0.7426,850399967.0
2008-01-28 15:52:00,0.7425,0.7426,0.74245,0.7425,1765099999.0
2008-01-28 15:53:00,0.7425,0.7426,0.74245,0.7426,1927599977.0
2008-01-28 15:54:00,0.7426,0.7426,0.7425,0.7426,1564799998.0
2008-01-28 15:55:00,0.7426,0.7426,0.74245,0.7426,2031900008.0
2008-01-28 15:56:00,0.7426,0.7426,0.74245,0.7426,1254500005.0
2008-01-28 15:57:00,0.7426,0.7426,0.7425,0.7425,692000000.0
2008-01-28 15:58:00,0.7425,0.7425,0.74235,0.7425,824400002.0
2008-01-28 15:59:00,0.7425,0.7425,0.74225,0.7424,1586900009.0
2008-01-28 16:00:00,0.7424,0.7424,0.74235,0.7424,1716800025.0
2008-01-28 16:01:00,0.7424,0.7425,0.74235,0.7424,1737899983.0
2008-01-28 16:02:00,0.7425,0.7425,0.74235,0.7425,1320499996.0
2008-01-28 16:03:00,0.7425,0.7425,0.7424,0.7424,896799999.0
2008-01-28 16:04:00,0.7424,0.7424,0.7423,0.7424,1259299995.0
2008-01-28 16:05:00,0.7424,0.7425,0.7423,0.7425,1311100009.0
2008-01-28 16:06:00,0.7425,0.7425,0.74235,0.7425,1336099979.0
2008-01-28 16:07:00,0.7425,0.7425,0.7424,0.7425,1029599993.0
2008-01-28 16:08:00,0.7425,0.7425,0.7424,0.7425,1032999991.0
2008-01-28 16:09:00,0.74245,0.7425,0.7424,0.7425,1048400009.0
2008-01-28 16:10:00,0.7425,0.7425,0.74245,0.7425,875500000.0
2008-01-28 16:11:00,0.7425,0.7425,0.7424,0.7424,1931999987.0
2008-01-28 16:13:00,0.7425,0.7425,0.74235,0.74235,1634599981.0
2008-01-28 16:14:00,0.7442,0.7442,0.7441,0.7441,2082499963.0
2008-01-28 16:15:00,0.744,0.7441,0.744,0.7441,2082499963.0
2008-01-28 16:16:00,0.7425,0.7426,0.74235,0.7426,2082499963.0
2008-01-28 16:17:00,0.7441,0.7442,0.7441,0.7442,1703000000.0
2008-01-28 16:18:00,0.74265,0.7428,0.7424,0.7424,1703000000.0
2008-01-28 16:19:00,0.7424,0.7425,0.7424,0.7425,2012799995.0
2008-01-28 16:20:00,0.7443,0.7443,0.7443,0.7443,2093999986.0
2008-01-28 16:21:00,0.74255,0.7427,0.74255,0.7426,2093999986.0
2008-01-28 16:22:00,0.7426,0.7426,0.74245,0.74245,1822799990.0
2008-01-28 16:23:00,0.74245,0.7427,0.74245,0.7427,1067200000.0
2008-01-28 16:24:00,0.7427,0.7427,0.74255,0.7427,1080000007.0
2008-01-28 16:25:00,0.7427,0.7428,0.74265,0.7427,1161700000.0
2008-01-28 16:26:00,0.7427,0.7427,0.74265,0.7427,993799998.0
2008-01-28 16:27:00,0.7427,0.7427,0.7426,0.7427,890399999.0
2008-01-28 16:28:00,0.7427,0.7427,0.7427,0.7427,1509600010.0
2008-01-28 16:29:00,0.7439,0.744,0.7439,0.744,1706900001.0
2008-01-28 16:30:00,0.7439,0.744,0.7439,0.7439,1706900001.0
2008-01-28 16:31:00,0.7428,0.743,0.74275,0.743,1706900001.0
2008-01-28 16:32:00,0.743,0.74305,0.7429,0.743,1260799993.0
2008-01-28 16:33:00,0.7439,0.7439,0.7438,0.7439,2091499995.0
2008-01-28 16:34:00,0.7438,0.7439,0.7438,0.7439,2091499995.0
2008-01-28 16:35:00,0.743,0.7432,0.743,0.7431,2091499995.0
2008-01-28 16:36:00,0.74305,0.74325,0.74305,0.74325,1656099996.0
2008-01-28 16:37:00,0.74325,0.74325,0.74315,0.7432,2044499992.0
2008-01-28 16:38:00,0.7437,0.7438,0.7437,0.7438,1067900013.0
2008-01-28 16:39:00,0.7437,0.7439,0.7437,0.7439,1067900013.0
2008-01-28 16:40:00,0.744,0.744,0.7439,0.7439,1067900013.0
2008-01-28 16:41:00,0.74325,0.74325,0.74315,0.7432,1067900013.0
2008-01-28 16:42:00,0.7432,0.7433,0.74315,0.7433,394500000.0
2008-01-28 16:43:00,0.7433,0.74335,0.7432,0.7432,1272699999.0
2008-01-28 16:44:00,0.7432,0.7435,0.7432,0.7435,822499984.0
2008-01-28 16:45:00,0.7435,0.74355,0.74325,0.74325,753900015.0
2008-01-28 16:46:00,0.7433,0.74335,0.74325,0.7433,1863700002.0
2008-01-28 16:47:00,0.7441,0.7441,0.744,0.744,83200000.0
2008-01-28 16:48:00,0.74365,0.7437,0.7436,0.7437,83200000.0
2008-01-28 16:49:00,0.7437,0.7437,0.74355,0.74355,2131899982.0
2008-01-28 16:50:00,0.7436,0.74375,0.74355,0.74375,490099994.0
2008-01-28 16:51:00,0.74375,0.74375,0.7436,0.7437,940899999.0
2008-01-28 16:53:00,0.7437,0.7438,0.74355,0.7438,1395300000.0
2008-01-28 16:54:00,0.7438,0.7442,0.7438,0.7442,1246100004.0
2008-01-28 16:55:00,0.7442,0.7443,0.74395,0.74425,2061799985.0
2008-01-28 16:56:00,0.7443,0.7443,0.7442,0.7442,1575199969.0
2008-01-28 16:57:00,0.744,0.7442,0.7439,0.744,1575199969.0
2008-01-28 16:58:00,0.7443,0.7443,0.7442,0.7443,1343799987.0
2008-01-28 16:59:00,0.74395,0.7442,0.7438,0.74395,1343799987.0
2008-01-28 17:00:00,0.74395,0.7442,0.74385,0.744,1383299995.0
2008-01-28 17:01:00,0.744,0.744,0.7439,0.744,1748000000.0
2008-01-28 17:02:00,0.744,0.7441,0.744,0.744,486900000.0
2008-01-28 17:03:00,0.744,0.7441,0.74395,0.744,1631800013.0
2008-01-28 17:04:00,0.7441,0.7441,0.74395,0.744,1250550003.0
2008-01-28 17:05:00,0.744,0.7441,0.74395,0.74395,1755599987.0
2008-01-28 17:06:00,0.744,0.7441,0.74395,0.744,1947800010.0
2008-01-28 17:07:00,0.744,0.7442,0.744,0.7442,2028000016.0
2008-01-28 17:08:00,0.7442,0.7443,0.74415,0.74425,1452900021.0
2008-01-28 17:09:00,0.74425,0.74435,0.7442,0.7442,1259450000.0
2008-01-28 17:10:00,0.7442,0.7442,0.74405,0.74405,1343899998.0
2008-01-28 17:11:00,0.7441,0.7441,0.744,0.7441,1576400004.0
2008-01-28 17:12:00,0.7443,0.7443,0.74415,0.74415,1576400004.0
2008-01-28 17:14:00,0.74415,0.7442,0.7441,0.7442,1987099991.0
2008-01-28 17:15:00,0.7442,0.7442,0.7441,0.7441,1540999999.0
2008-01-28 17:16:00,0.7441,0.7443,0.7441,0.7442,1504000000.0
2008-01-28 17:17:00,0.744,0.744,0.7439,0.7439,1601600000.0
2008-01-28 17:18:00,0.7443,0.7444,0.74425,0.7444,1601600000.0
2008-01-28 17:19:00,0.74435,0.7444,0.74425,0.7443,1978099998.0
2008-01-28 17:20:00,0.74425,0.7444,0.74425,0.7444,1205299985.0
2008-01-28 17:21:00,0.7444,0.7444,0.7443,0.74435,855699987.0
2008-01-28 17:22:00,0.74435,0.74455,0.74435,0.7445,1585300008.0
2008-01-28 17:23:00,0.7445,0.7447,0.7445,0.7445,1714099975.0
2008-01-28 17:24:00,0.7445,0.7445,0.74435,0.7444,1645700013.0
2008-01-28 17:25:00,0.74435,0.7444,0.7443,0.7444,1570500019.0
2008-01-28 17:26:00,0.7444,0.7444,0.7443,0.7443,918400000.0
2008-01-28 17:27:00,0.7443,0.7444,0.7441,0.7442,1759000017.0
2008-01-28 17:28:00,0.7442,0.7442,0.74405,0.74405,1805599974.0
2008-01-28 17:29:00,0.74405,0.7441,0.744,0.7441,550400000.0
2008-01-28 17:30:00,0.7441,0.7441,0.74395,0.74395,1011200000.0
2008-01-28 17:31:00,0.744,0.744,0.7439,0.74395,1045000009.0
2008-01-28 17:32:00,0.74395,0.744,0.7439,0.7439,1168000000.0
2008-01-28 17:33:00,0.7439,0.744,0.7439,0.7439,1034200000.0
2008-01-28 17:34:00,0.7439,0.7439,0.7438,0.7438,1431200011.0
2008-01-28 17:35:00,0.7439,0.7439,0.7437,0.7437,1431200011.0
2008-01-28 17:36:00,0.7437,0.7438,0.7436,0.7438,927300000.0
2008-01-28 17:37:00,0.7438,0.7439,0.74375,0.7439,777000000.0
2008-01-28 17:38:00,0.7439,0.74395,0.7437,0.7438,1408300008.0
2008-01-28 17:39:00,0.7438,0.744,0.7438,0.744,1641600000.0
2008-01-28 17:40:00,0.744,0.744,0.74395,0.744,1016800000.0
2008-01-28 17:41:00,0.744,0.744,0.7439,0.744,1766500002.0
2008-01-28 17:42:00,0.7442,0.7442,0.7442,0.7442,695399998.0
2008-01-28 17:43:00,0.744,0.74405,0.74395,0.744,695399998.0
2008-01-28 17:44:00,0.744,0.74405,0.744,0.74405,118400000.0
2008-01-28 17:45:00,0.74405,0.7441,0.74405,0.74405,225400000.0
2008-01-28 17:46:00,0.74405,0.7441,0.74405,0.7441,2110400005.0
2008-01-28 17:47:00,0.7441,0.7442,0.74405,0.74405,1498600004.0
2008-01-28 17:48:00,0.74405,0.7441,0.74405,0.7441,1309299987.0
2008-01-28 17:49:00,0.74405,0.7442,0.74405,0.74405,814600000.0
2008-01-28 17:51:00,0.7445,0.7445,0.7444,0.7444,2096299996.0
2008-01-28 17:52:00,0.7445,0.7445,0.7445,0.7445,2096299996.0
2008-01-28 17:53:00,0.74415,0.7442,0.74405,0.7442,2096299996.0
2008-01-28 17:54:00,0.7442,0.7443,0.74415,0.7442,1559400005.0
2008-01-28 17:55:00,0.7442,0.7443,0.7442,0.7443,775200000.0
2008-01-28 17:56:00,0.7443,0.7444,0.74425,0.7443,921999997.0
2008-01-28 17:57:00,0.7443,0.7443,0.7442,0.7443,1168800000.0
2008-01-28 17:58:00,0.7443,0.7444,0.74425,0.74435,1035399996.0
2008-01-28 17:59:00,0.74435,0.7446,0.7443,0.7444,1548199993.0
2008-01-28 18:00:00,0.7444,0.7445,0.7442,0.7445,1676800001.0
2008-01-28 18:01:00,0.7445,0.7445,0.74425,0.7444,1589599998.0
2008-01-28 18:02:00,0.7444,0.7444,0.7443,0.7444,1220000000.0
2008-01-28 18:03:00,0.7444,0.7444,0.7443,0.7443,760800000.0
2008-01-28 18:04:00,0.7443,0.7443,0.74425,0.7443,668499999.0
2008-01-28 18:05:00,0.7443,0.7443,0.7441,0.7442,1265299995.0
2008-01-28 18:06:00,0.74415,0.7442,0.74415,0.7442,1284399999.0
2008-01-28 18:07:00,0.7442,0.7443,0.7442,0.7442,1764800002.0
2008-01-28 18:08:00,0.7442,0.7443,0.7442,0.7443,1876800000.0
2008-01-28 18:09:00,0.7443,0.7443,0.7441,0.7441,1281000000.0
2008-01-28 18:10:00,0.7447,0.7448,0.7447,0.7448,1594699993.0
2008-01-28 18:11:00,0.7447,0.7448,0.7447,0.7447,1594699993.0
2008-01-28 18:12:00,0.74405,0.7441,0.74405,0.7441,1594699993.0
2008-01-28 18:13:00,0.7441,0.7441,0.744,0.7441,705600010.0
2008-01-28 18:14:00,0.7441,0.7441,0.74395,0.744,1201099995.0
2008-01-28 18:15:00,0.744,0.7441,0.74395,0.7441,1846700002.0
2008-01-28 18:16:00,0.7441,0.7441,0.744,0.744,951199995.0
2008-01-28 18:17:00,0.744,0.744,0.74385,0.744,1464099994.0
2008-01-28 18:18:00,0.744,0.744,0.74395,0.744,1909300010.0
2008-01-28 18:19:00,0.744,0.744,0.7439,0.7439,2076499997.0
2008-01-28 18:20:00,0.74395,0.74395,0.74385,0.74395,1638399986.0
2008-01-28 18:21:00,0.7448,0.7449,0.7448,0.7449,1344200000.0
2008-01-28 18:22:00,0.744,0.7441,0.744,0.74405,1344200000.0
2008-01-28 18:23:00,0.7441,0.7441,0.74395,0.7441,1055700008.0
2008-01-28 18:24:00,0.7441,0.7441,0.74405,0.74405,1482499994.0
2008-01-28 18:25:00,0.74405,0.7441,0.74405,0.7441,1140499994.0
2008-01-28 18:26:00,0.7441,0.7441,0.7439,0.744,1398699985.0
2008-01-28 18:27:00,0.744,0.744,0.74375,0.74385,1823900008.0
2008-01-28 18:28:00,0.7438,0.7439,0.7437,0.74385,1008800003.0
2008-01-28 18:29:00,0.74385,0.7439,0.74365,0.7438,2038099995.0
2008-01-28 18:30:00,0.7451,0.7451,0.745,0.7451,2023999945.0
2008-01-28 18:31:00,0.7438,0.74395,0.7438,0.7438,2023999945.0
2008-01-28 18:32:00,0.7438,0.7438,0.74375,0.7438,1998399948.0
2008-01-28 18:33:00,0.7438,0.7439,0.7438,0.7438,1318399988.0
2008-01-28 18:34:00,0.7438,0.7439,0.7438,0.7439,1203999985.0
2008-01-28 18:36:00,0.7451,0.7451,0.745,0.7451,1680000004.0
2008-01-28 18:37:00,0.7452,0.7453,0.7452,0.7452,1680000004.0
2008-01-28 18:38:00,0.7453,0.7453,0.7451,0.7452,1680000004.0
2008-01-28 18:39:00,0.7443,0.7443,0.7442,0.7442,1680000004.0
2008-01-28 18:40:00,0.7442,0.7442,0.74415,0.74415,1018799995.0
2008-01-28 18:41:00,0.7457,0.7458,0.7457,0.7457,983700004.0
2008-01-28 18:42:00,0.7443,0.7443,0.7442,0.7443,983700004.0
2008-01-28 18:43:00,0.74425,0.74445,0.74425,0.74435,1502799999.0
2008-01-28 18:44:00,0.74435,0.74445,0.74435,0.7444,1657599991.0
2008-01-28 18:46:00,0.7448,0.74485,0.7447,0.7448,1921300002.0
2008-01-28 18:47:00,0.74475,0.7448,0.7444,0.7445,1146700008.0
2008-01-28 18:48:00,0.74445,0.7446,0.7444,0.7446,2037299990.0
2008-01-28 18:49:00,0.7446,0.7446,0.7445,0.7445,661600000.0
2008-01-28 18:50:00,0.7445,0.7445,0.74445,0.74445,856300004.0
2008-01-28 18:51:00,0.7445,0.7446,0.7444,0.7445,781400001.0
2008-01-28 18:52:00,0.7445,0.7445,0.74445,0.7445,833199999.0
2008-01-28 18:53:00,0.7445,0.7447,0.7445,0.7446,1578400000.0
2008-01-28 18:54:00,0.7446,0.7446,0.7445,0.7446,1406799981.0
2008-01-28 18:55:00,0.7446,0.7446,0.74445,0.74445,516800004.0
2008-01-28 18:56:00,0.74445,0.7446,0.74445,0.7445,1174200000.0
2008-01-28 18:57:00,0.7445,0.7446,0.74445,0.7446,1521399996.0
2008-01-28 18:58:00,0.7446,0.7447,0.7446,0.74465,1186899998.0
2008-01-28 18:59:00,0.7447,0.7447,0.74465,0.7447,1004500001.0
2008-01-28 19:00:00,0.74465,0.7447,0.7446,0.74465,1652500001.0
2008-01-28 19:01:00,0.7447,0.7447,0.74445,0.7446,1449100010.0
2008-01-28 19:02:00,0.7446,0.7447,0.74455,0.74465,989100003.0
2008-01-28 19:03:00,0.74465,0.7447,0.74465,0.74465,731300000.0
2008-01-28 19:04:00,0.7446,0.74465,0.74455,0.7446,679699999.0
2008-01-28 19:05:00,0.7446,0.7447,0.7446,0.74465,884800000.0
2008-01-28 19:06:00,0.7447,0.7447,0.7446,0.7447,1455600005.0
2008-01-28 19:07:00,0.7447,0.74475,0.74465,0.74475,1654700009.0
2008-01-28 19:08:00,0.7447,0.74495,0.7447,0.74495,747299996.0
2008-01-28 19:09:00,0.7449,0.7449,0.7448,0.7449,1708000000.0
2008-01-28 19:10:00,0.7449,0.7449,0.7448,0.7449,919300000.0
2008-01-28 19:11:00,0.74485,0.7449,0.74465,0.7448,1644000009.0
2008-01-28 19:12:00,0.7447,0.7448,0.74465,0.74465,990099990.0
2008-01-28 19:13:00,0.74465,0.7447,0.74465,0.7447,544400000.0
2008-01-28 19:14:00,0.7447,0.7447,0.74465,0.74465,435700000.0
2008-01-28 19:15:00,0.7447,0.7448,0.74465,0.7447,521799999.0
2008-01-28 19:16:00,0.7447,0.745,0.7447,0.7449,1300900000.0
2008-01-28 19:17:00,0.7449,0.7449,0.74475,0.74475,599000000.0
2008-01-28 19:18:00,0.7448,0.7451,0.7448,0.74505,1736400008.0
2008-01-28 19:19:00,0.7451,0.7451,0.745,0.745,1114400000.0
2008-01-28 19:20:00,0.745,0.745,0.7449,0.7449,582400000.0
2008-01-28 19:21:00,0.7449,0.745,0.7449,0.745,705899997.0
2008-01-28 19:22:00,0.745,0.745,0.74495,0.745,521600003.0
2008-01-28 19:23:00,0.745,0.7452,0.74495,0.745,1005099997.0
2008-01-28 19:24:00,0.745,0.7451,0.745,0.745,1293600000.0
2008-01-28 19:25:00,0.745,0.7451,0.74495,0.74495,1082200000.0
2008-01-28 19:26:00,0.745,0.745,0.74485,0.7449,1568199990.0
2008-01-28 19:27:00,0.7449,0.7451,0.7449,0.7451,1048599999.0
2008-01-28 19:28:00,0.7451,0.74515,0.74505,0.7451,937600001.0
2008-01-28 19:29:00,0.7451,0.74515,0.74505,0.74505,511300000.0
2008-01-28 19:30:00,0.7451,0.7452,0.74505,0.74515,1001600009.0
2008-01-28 19:31:00,0.74515,0.7452,0.7451,0.7451,783300000.0
2008-01-28 19:32:00,0.7451,0.7452,0.7451,0.7452,560399998.0
2008-01-28 19:33:00,0.7452,0.7452,0.74505,0.7451,842900004.0
2008-01-28 19:34:00,0.74505,0.7452,0.74505,0.74505,369500003.0
2008-01-28 19:35:00,0.74505,0.7451,0.745,0.7451,894400000.0
2008-01-28 19:36:00,0.7452,0.7452,0.7451,0.7452,1163200000.0
2008-01-28 19:37:00,0.7452,0.7453,0.74515,0.7453,1147900006.0
2008-01-28 19:38:00,0.7453,0.7453,0.74515,0.7453,1967600029.0
2008-01-28 19:39:00,0.7453,0.74535,0.7452,0.74535,739899993.0
2008-01-28 19:40:00,0.74535,0.7457,0.74535,0.7457,1811200000.0
2008-01-28 19:42:00,0.7451,0.7451,0.745,0.7451,1815100001.0
2008-01-28 19:44:00,0.7452,0.7452,0.7452,0.7452,1815100001.0
2008-01-28 19:45:00,0.7455,0.7455,0.74545,0.74545,1815100001.0
2008-01-28 19:46:00,0.7451,0.7452,0.7451,0.7452,1544000000.0
2008-01-28 19:47:00,0.7454,0.7455,0.7454,0.74545,1544000000.0
2008-01-28 19:48:00,0.74545,0.74545,0.74535,0.74535,1512000004.0
2008-01-28 19:49:00,0.7454,0.7455,0.74535,0.7455,1475400021.0
2008-01-28 19:50:00,0.745,0.7451,0.745,0.745,753600000.0
2008-01-28 19:51:00,0.7455,0.7455,0.7455,0.7455,753600000.0
2008-01-28 19:52:00,0.7455,0.7455,0.7454,0.7455,340399995.0
2008-01-28 19:53:00,0.7455,0.7455,0.74545,0.7455,150400000.0
2008-01-28 19:54:00,0.7455,0.7455,0.74545,0.7455,209600000.0
2008-01-28 19:55:00,0.74545,0.7455,0.74535,0.7454,495499996.0
2008-01-28 19:56:00,0.74535,0.7454,0.7453,0.74535,235900002.0
2008-01-28 19:57:00,0.74535,0.74535,0.74525,0.7453,857800003.0
2008-01-28 19:58:00,0.7453,0.7453,0.7452,0.7452,377599998.0
2008-01-28 19:59:00,0.7452,0.74525,0.74505,0.74505,1021200000.0
2008-01-28 20:00:00,0.74505,0.7451,0.7449,0.745,1082100000.0
2008-01-28 20:01:00,0.745,0.7451,0.745,0.7451,886400000.0
2008-01-28 20:02:00,0.7451,0.7451,0.745,0.7451,506899995.0
2008-01-28 20:03:00,0.7451,0.7451,0.74505,0.7451,365699997.0
2008-01-28 20:04:00,0.74505,0.7451,0.74505,0.74505,456799995.0
2008-01-28 20:05:00,0.74505,0.7451,0.74505,0.7451,566499998.0
2008-01-28 20:06:00,0.7451,0.74525,0.7451,0.74525,617700000.0
2008-01-28 20:07:00,0.74525,0.7453,0.74515,0.74525,1348699986.0
2008-01-28 20:08:00,0.74525,0.7453,0.7452,0.74525,588800000.0
2008-01-28 20:09:00,0.74525,0.7453,0.7452,0.74525,559100006.0
2008-01-28 20:10:00,0.74525,0.7453,0.74515,0.74525,1152900002.0
2008-01-28 20:11:00,0.74525,0.74525,0.74505,0.7451,451200000.0
2008-01-28 20:12:00,0.7451,0.7451,0.74495,0.745,1156599994.0
2008-01-28 20:13:00,0.74495,0.7451,0.74495,0.74505,912800002.0
2008-01-28 20:14:00,0.74505,0.7451,0.74495,0.7451,1253899992.0
2008-01-28 20:15:00,0.74505,0.7451,0.745,0.74505,534900004.0
2008-01-28 20:16:00,0.745,0.7451,0.745,0.745,474700000.0
2008-01-28 20:17:00,0.74505,0.7451,0.745,0.745,479200000.0
2008-01-28 20:18:00,0.745,0.7451,0.745,0.7451,380000000.0
2008-01-28 20:19:00,0.7451,0.7452,0.7451,0.7452,698900000.0
2008-01-28 20:20:00,0.74515,0.7453,0.74515,0.7453,924699996.0
2008-01-28 20:21:00,0.7453,0.7453,0.7452,0.7453,1194300021.0
2008-01-28 20:22:00,0.7453,0.7453,0.74525,0.7453,327200000.0
2008-01-28 20:23:00,0.7453,0.7454,0.74525,0.74525,1323300014.0
2008-01-28 20:24:00,0.74525,0.7454,0.74525,0.7454,2053000021.0
2008-01-28 20:25:00,0.7454,0.7454,0.74535,0.74535,725500000.0
2008-01-28 20:26:00,0.74535,0.74535,0.7453,0.7453,271200002.0
2008-01-28 20:27:00,0.7453,0.7455,0.7453,0.74535,1119299988.0
2008-01-28 20:28:00,0.74535,0.7454,0.74535,0.74535,878700005.0
2008-01-28 20:29:00,0.74535,0.74535,0.74525,0.74525,759200000.0
2008-01-28 20:30:00,0.74525,0.7453,0.74525,0.74525,188599997.0
2008-01-28 20:31:00,0.74525,0.7453,0.74525,0.7453,193600000.0
2008-01-28 20:32:00,0.7453,0.7453,0.7453,0.7453,357600000.0
2008-01-28 20:33:00,0.7453,0.7453,0.7452,0.7452,294399995.0
2008-01-28 20:34:00,0.7452,0.7452,0.74515,0.74515,1014299986.0
2008-01-28 20:35:00,0.7452,0.7452,0.74505,0.7451,554399993.0
2008-01-28 20:36:00,0.7451,0.74515,0.745,0.74505,175200000.0
2008-01-28 20:37:00,0.74505,0.74505,0.7448,0.745,789700004.0
2008-01-28 20:38:00,0.745,0.74515,0.745,0.74515,1035200000.0
2008-01-28 20:39:00,0.74515,0.74515,0.74505,0.7451,1141300006.0
2008-01-28 20:40:00,0.7451,0.74525,0.7451,0.7452,1416000036.0
2008-01-28 20:41:00,0.7452,0.7453,0.7452,0.7453,597199998.0
2008-01-28 20:42:00,0.7453,0.7453,0.74505,0.74505,899699971.0
2008-01-28 20:43:00,0.74505,0.7452,0.74505,0.74515,952699997.0
2008-01-28 20:44:00,0.74515,0.74525,0.74515,0.74525,607200018.0
2008-01-28 20:45:00,0.74525,0.74525,0.7452,0.74525,318400000.0
2008-01-28 20:46:00,0.74525,0.74525,0.74515,0.74515,377399998.0
2008-01-28 20:47:00,0.74515,0.7452,0.74515,0.7452,473800001.0
2008-01-28 20:48:00,0.7452,0.7452,0.74515,0.74515,382400000.0
2008-01-28 20:49:00,0.74515,0.74515,0.7451,0.7451,239200000.0
2008-01-28 20:50:00,0.74505,0.7451,0.74505,0.74505,409800011.0
2008-01-28 20:51:00,0.7451,0.7451,0.74505,0.7451,533400000.0
2008-01-28 20:52:00,0.7451,0.74525,0.74505,0.7451,1133700007.0
2008-01-28 20:53:00,0.7451,0.7451,0.7449,0.745,1431999988.0
2008-01-28 20:54:00,0.745,0.745,0.7449,0.7449,411200000.0
2008-01-28 20:55:00,0.7449,0.7449,0.7448,0.7448,500800000.0
2008-01-28 20:56:00,0.7448,0.7448,0.74465,0.7448,503699997.0
2008-01-28 20:57:00,0.7448,0.7448,0.7447,0.7448,181100000.0
2008-01-28 20:58:00,0.7448,0.7448,0.74475,0.7448,516200003.0
2008-01-28 20:59:00,0.7448,0.745,0.74475,0.7448,927499983.0
2008-01-28 21:00:00,0.74475,0.7448,0.7447,0.74475,1099800009.0
2008-01-28 21:01:00,0.74475,0.74475,0.74465,0.7447,1041699998.0
2008-01-28 21:02:00,0.7447,0.74475,0.7447,0.7447,949600000.0
2008-01-28 21:03:00,0.7447,0.7448,0.7446,0.7448,1205799996.0
2008-01-28 21:04:00,0.7448,0.7448,0.7447,0.7447,706400000.0
2008-01-28 21:05:00,0.74475,0.74475,0.74465,0.74475,804699974.0
2008-01-28 21:06:00,0.74475,0.74475,0.74475,0.74475,348800000.0
2008-01-28 21:07:00,0.74475,0.74475,0.74475,0.74475,62400000.0
2008-01-28 21:08:00,0.7447,0.7448,0.7447,0.7448,291200000.0
2008-01-28 21:09:00,0.7448,0.7448,0.74475,0.7448,491699996.0
2008-01-28 21:10:00,0.74475,0.7448,0.74475,0.7448,653499996.0
2008-01-28 21:11:00,0.7448,0.7448,0.74475,0.74475,622600000.0
2008-01-28 21:12:00,0.74475,0.7449,0.74475,0.7449,733400000.0
2008-01-28 21:13:00,0.74485,0.7449,0.7448,0.74485,591199991.0
2008-01-28 21:14:00,0.74485,0.745,0.7448,0.7449,1096499997.0
2008-01-28 21:15:00,0.7449,0.74495,0.7448,0.7448,832199981.0
2008-01-28 21:16:00,0.7448,0.74485,0.74475,0.74475,1946000032.0
2008-01-28 21:17:00,0.74475,0.74485,0.74475,0.7448,1412100023.0
2008-01-28 21:18:00,0.7448,0.7448,0.74475,0.74475,528900000.0
2008-01-28 21:19:00,0.74475,0.7448,0.7447,0.7447,1230799991.0
2008-01-28 21:20:00,0.7447,0.74475,0.74465,0.74475,958999991.0
2008-01-28 21:21:00,0.74475,0.74475,0.7446,0.74465,981700023.0
2008-01-28 21:22:00,0.74465,0.74465,0.74455,0.74465,725799984.0
2008-01-28 21:23:00,0.74465,0.74465,0.7445,0.74455,1140200014.0
2008-01-28 21:24:00,0.7445,0.74455,0.7445,0.7445,894700008.0
2008-01-28 21:25:00,0.7445,0.7446,0.74445,0.74455,845700003.0
2008-01-28 21:26:00,0.74455,0.74465,0.74445,0.74455,541500008.0
2008-01-28 21:27:00,0.7445,0.74455,0.7445,0.74455,227200000.0
2008-01-28 21:28:00,0.74455,0.7446,0.74455,0.74455,541699996.0
2008-01-28 21:29:00,0.7448,0.7448,0.7447,0.7447,1491599998.0
2008-01-28 21:30:00,0.74465,0.7447,0.74455,0.7447,1491599998.0
2008-01-28 21:31:00,0.7447,0.7448,0.7447,0.7448,1024600004.0
2008-01-28 21:32:00,0.7448,0.7448,0.74475,0.7448,651200000.0
2008-01-28 21:33:00,0.7448,0.7448,0.7447,0.74475,611700003.0
2008-01-28 21:34:00,0.7447,0.74475,0.7447,0.7447,555099997.0
2008-01-28 21:35:00,0.74475,0.7448,0.74475,0.74475,290700000.0
2008-01-28 21:36:00,0.74475,0.7448,0.74455,0.7446,1772799987.0
2008-01-28 21:37:00,0.7446,0.7447,0.7446,0.7447,1061600005.0
2008-01-28 21:38:00,0.7447,0.74475,0.7445,0.7446,1299499992.0
2008-01-28 21:39:00,0.74455,0.7446,0.7444,0.74445,1631899959.0
2008-01-28 21:40:00,0.74445,0.7445,0.74435,0.74435,620899996.0
2008-01-28 21:41:00,0.74435,0.7445,0.74435,0.7444,1249299991.0
2008-01-28 21:42:00,0.74435,0.7446,0.74435,0.7445,1198499975.0
2008-01-28 21:48:00,0.7449,0.745,0.7449,0.7449,1955000000.0
2008-01-28 21:49:00,0.7445,0.7445,0.7445,0.7445,1955000000.0
2008-01-28 21:50:00,0.7449,0.7449,0.7447,0.7448,844000000.0
2008-01-28 21:51:00,0.7449,0.745,0.7448,0.745,844000000.0
2008-01-28 21:52:00,0.7449,0.745,0.7449,0.7449,844000000.0
2008-01-28 21:53:00,0.7448,0.7449,0.7448,0.7449,844000000.0
2008-01-28 21:54:00,0.745,0.745,0.7449,0.7449,844000000.0
2008-01-28 21:55:00,0.745,0.745,0.7449,0.7449,844000000.0
2008-01-28 21:56:00,0.745,0.745,0.745,0.745,844000000.0
2008-01-28 21:57:00,0.7451,0.7452,0.7451,0.7452,844000000.0
2008-01-28 21:58:00,0.7451,0.7452,0.745,0.7452,844000000.0
2008-01-28 21:59:00,0.7451,0.7452,0.7451,0.7452,844000000.0
2008-01-28 22:00:00,0.7451,0.7451,0.7451,0.7451,844000000.0
2008-01-28 22:11:00,0.745,0.7451,0.745,0.7451,844000000.0
2008-01-28 22:12:00,0.7449,0.7449,0.7449,0.7449,844000000.0
2008-01-28 22:13:00,0.7449,0.7449,0.74475,0.7449,1104000000.0
2008-01-28 22:14:00,0.7449,0.745,0.7449,0.7449,1054900000.0
2008-01-28 22:15:00,0.74485,0.745,0.74485,0.7449,1951700000.0
2008-01-28 22:17:00,0.745,0.7451,0.745,0.7451,1693100000.0
2008-01-28 22:18:00,0.745,0.7451,0.745,0.745,1693100000.0
2008-01-28 22:20:00,0.7451,0.7451,0.745,0.745,1693100000.0
2008-01-28 22:21:00,0.7449,0.7449,0.74475,0.7448,1693100000.0
2008-01-28 22:22:00,0.7448,0.74485,0.7448,0.7448,1528000000.0
2008-01-28 22:24:00,0.74485,0.74485,0.74475,0.74485,1677599999.0
2008-01-28 22:25:00,0.7451,0.7451,0.745,0.7451,2003400000.0
2008-01-28 22:27:00,0.7452,0.7452,0.7451,0.7452,2003400000.0
2008-01-28 22:28:00,0.7453,0.7453,0.7452,0.7453,2003400000.0
2008-01-28 22:30:00,0.7452,0.7453,0.7452,0.7453,2003400000.0
2008-01-28 22:31:00,0.74485,0.74495,0.7448,0.74485,2003400000.0
2008-01-28 22:33:00,0.7452,0.7452,0.7451,0.7451,1039200000.0
2008-01-28 22:34:00,0.74485,0.7449,0.74485,0.7449,1039200000.0
2008-01-28 22:35:00,0.7449,0.7449,0.7448,0.7448,1463600000.0
2008-01-28 22:36:00,0.745,0.745,0.745,0.745,1957999972.0
2008-01-28 22:37:00,0.7448,0.7449,0.74475,0.7449,1957999972.0
2008-01-28 22:40:00,0.7449,0.745,0.74485,0.7449,1736800008.0
2008-01-28 22:41:00,0.7449,0.745,0.7449,0.745,1222800000.0
2008-01-28 22:42:00,0.7448,0.7449,0.7448,0.7449,2126299965.0
2008-01-28 22:43:00,0.74505,0.7451,0.745,0.74505,2126299965.0
2008-01-28 22:44:00,0.74505,0.7451,0.745,0.745,1906400009.0
2008-01-28 22:45:00,0.74505,0.7451,0.745,0.7451,902000005.0
2008-01-28 22:46:00,0.7451,0.7451,0.745,0.74505,508300000.0
2008-01-28 22:47:00,0.74505,0.74505,0.74495,0.74505,391600000.0
2008-01-28 22:48:00,0.74505,0.74505,0.74495,0.74495,318599999.0
2008-01-28 22:49:00,0.74495,0.745,0.74495,0.745,572600000.0
2008-01-28 22:50:00,0.74495,0.745,0.74465,0.7448,979700000.0
2008-01-28 22:51:00,0.7448,0.745,0.7448,0.745,899299999.0
2008-01-28 22:52:00,0.745,0.745,0.7449,0.74495,800399995.0
2008-01-28 22:53:00,0.74495,0.745,0.7448,0.7449,987399995.0
2008-01-28 22:54:00,0.74495,0.745,0.7449,0.74495,887199999.0
2008-01-28 22:55:00,0.74495,0.745,0.74495,0.74495,516800000.0
2008-01-28 22:56:00,0.745,0.7451,0.745,0.745,959100006.0
2008-01-28 22:57:00,0.74505,0.7452,0.745,0.74515,803799994.0
2008-01-28 22:58:00,0.74515,0.7452,0.74505,0.7452,1412000000.0
2008-01-28 22:59:00,0.7452,0.7452,0.74515,0.7452,1119500003.0
2008-01-28 23:00:00,0.7452,0.7452,0.7451,0.74515,319500000.0
2008-01-28 23:01:00,0.74515,0.74515,0.74505,0.74505,93900002.0
2008-01-28 23:02:00,0.74505,0.74515,0.74505,0.7451,241400000.0
2008-01-28 23:03:00,0.7451,0.74515,0.74505,0.7451,176000000.0
2008-01-28 23:04:00,0.7451,0.7451,0.74505,0.74505,453500000.0
2008-01-28 23:05:00,0.74505,0.7451,0.74505,0.7451,515200000.0
2008-01-28 23:06:00,0.7451,0.7451,0.745,0.7451,725799989.0
2008-01-28 23:07:00,0.7451,0.7451,0.7451,0.7451,229800000.0
2008-01-28 23:08:00,0.7451,0.7451,0.74505,0.74505,217300000.0
2008-01-28 23:09:00,0.74505,0.7451,0.745,0.7451,602299997.0
2008-01-28 23:10:00,0.7451,0.7451,0.74505,0.7451,685199999.0
2008-01-28 23:11:00,0.7451,0.7452,0.7451,0.7451,559600000.0
2008-01-28 23:12:00,0.74495,0.74505,0.7449,0.7449,804800020.0
2008-01-28 23:13:00,0.745,0.74505,0.7449,0.745,636499986.0
2008-01-28 23:14:00,0.745,0.7451,0.74495,0.74505,588100000.0
2008-01-28 23:15:00,0.74505,0.7451,0.74505,0.7451,349400000.0
2008-01-28 23:16:00,0.7451,0.7451,0.7451,0.7451,214400000.0
2008-01-28 23:17:00,0.7451,0.7451,0.7451,0.7451,198400000.0
2008-01-28 23:18:00,0.7451,0.7451,0.74485,0.74485,701500000.0
2008-01-28 23:19:00,0.745,0.745,0.7449,0.745,654400000.0
2008-01-28 23:20:00,0.745,0.7451,0.7449,0.745,1042399995.0
2008-01-28 23:21:00,0.745,0.74505,0.7449,0.745,367000001.0
2008-01-28 23:22:00,0.745,0.745,0.74495,0.745,416400000.0
2008-01-28 23:23:00,0.745,0.745,0.74495,0.74495,123200000.0
2008-01-28 23:24:00,0.74495,0.745,0.74495,0.745,120400000.0
2008-01-28 23:25:00,0.745,0.7451,0.74495,0.74505,467999998.0
2008-01-28 23:26:00,0.74505,0.7451,0.745,0.7451,238400000.0
2008-01-28 23:27:00,0.74505,0.7452,0.74505,0.7452,706700000.0
2008-01-28 23:28:00,0.7452,0.7453,0.74515,0.7453,494000005.0
2008-01-28 23:29:00,0.74525,0.7453,0.74525,0.74525,594700001.0
2008-01-28 23:30:00,0.74525,0.7453,0.7452,0.7453,235399999.0
2008-01-28 23:31:00,0.7452,0.7453,0.74515,0.7453,166400000.0
2008-01-28 23:32:00,0.7453,0.7453,0.7452,0.7452,56000000.0
2008-01-28 23:33:00,0.7452,0.74525,0.7451,0.7451,453100000.0
2008-01-28 23:34:00,0.7451,0.7451,0.745,0.7451,545400002.0
2008-01-28 23:35:00,0.7451,0.7451,0.745,0.7451,574400000.0
2008-01-28 23:36:00,0.7451,0.74515,0.745,0.74505,505600000.0
2008-01-28 23:37:00,0.74505,0.74505,0.745,0.745,293600000.0
2008-01-28 23:38:00,0.745,0.745,0.745,0.745,284800000.0
2008-01-28 23:39:00,0.745,0.74505,0.7449,0.745,289999998.0
2008-01-28 23:40:00,0.7449,0.745,0.7448,0.7448,494599994.0
2008-01-28 23:41:00,0.7448,0.7449,0.7448,0.7449,474500000.0
2008-01-28 23:42:00,0.7449,0.7449,0.74475,0.7449,278300000.0
2008-01-28 23:43:00,0.74485,0.745,0.74485,0.745,705700000.0
2008-01-28 23:44:00,0.745,0.74505,0.745,0.745,410200000.0
2008-01-28 23:45:00,0.745,0.7451,0.7449,0.745,745899994.0
2008-01-28 23:46:00,0.745,0.7451,0.74495,0.74495,477100000.0
2008-01-28 23:47:00,0.74495,0.745,0.74495,0.745,345700000.0
2008-01-28 23:48:00,0.745,0.7451,0.745,0.745,380400001.0
2008-01-28 23:49:00,0.7451,0.7451,0.7449,0.745,1111799998.0
2008-01-28 23:50:00,0.745,0.74505,0.74495,0.74495,363499993.0
2008-01-28 23:51:00,0.745,0.745,0.74495,0.74495,304900000.0
2008-01-28 23:52:00,0.745,0.7451,0.745,0.745,492999997.0
2008-01-28 23:53:00,0.745,0.745,0.745,0.745,347599996.0
2008-01-28 23:54:00,0.74495,0.745,0.74495,0.745,211800001.0
2008-01-28 23:55:00,0.745,0.745,0.745,0.745,152800000.0
2008-01-28 23:56:00,0.745,0.745,0.74495,0.745,118200000.0
2008-01-28 23:57:00,0.745,0.745,0.7449,0.7449,158399999.0
2008-01-28 23:58:00,0.7449,0.745,0.7448,0.7448,348100000.0
2008-01-28 23:59:00,0.7448,0.7449,0.7448,0.7449,110300000.0
2008-01-29 00:00:00,0.7449,0.7449,0.74475,0.7449,81600000.0
2008-01-29 00:01:00,0.7449,0.7449,0.7448,0.7448,251600000.0
2008-01-29 00:02:00,0.7448,0.7448,0.7447,0.7448,516300000.0
2008-01-29 00:03:00,0.7448,0.74485,0.7448,0.74485,132800000.0
2008-01-29 00:04:00,0.74485,0.74485,0.74485,0.74485,2400000.0
2008-01-29 00:05:00,0.7448,0.74485,0.7447,0.74485,337500002.0
2008-01-29 00:06:00,0.74485,0.7449,0.74485,0.7449,129700000.0
2008-01-29 00:07:00,0.7449,0.74505,0.7448,0.74505,522599996.0
2008-01-29 00:08:00,0.745,0.7451,0.745,0.745,228899998.0
2008-01-29 00:09:00,0.745,0.7455,0.745,0.7452,476199992.0
2008-01-29 00:10:00,0.7453,0.7454,0.7451,0.7452,708700000.0
2008-01-29 00:11:00,0.7451,0.74535,0.7451,0.7451,587400000.0
2008-01-29 00:12:00,0.7451,0.74515,0.745,0.745,744400012.0
2008-01-29 00:13:00,0.7451,0.7451,0.7448,0.7449,436300003.0
2008-01-29 00:14:00,0.7449,0.7451,0.7449,0.745,559700006.0
2008-01-29 00:15:00,0.7451,0.7453,0.745,0.7453,449000004.0
2008-01-29 00:16:00,0.7453,0.7455,0.74525,0.7455,379699998.0
2008-01-29 00:17:00,0.7455,0.7455,0.7451,0.74535,475000001.0
2008-01-29 00:18:00,0.7452,0.74535,0.74515,0.7453,223999998.0
2008-01-29 00:19:00,0.7453,0.74545,0.7453,0.74535,446800000.0
2008-01-29 00:20:00,0.74535,0.74545,0.74515,0.74545,343100000.0
2008-01-29 00:21:00,0.74545,0.74545,0.74525,0.74535,136000000.0
2008-01-29 00:22:00,0.74535,0.7454,0.7452,0.7452,734499999.0
2008-01-29 00:23:00,0.7452,0.7452,0.74495,0.74515,884600005.0
2008-01-29 00:24:00,0.7452,0.74535,0.74505,0.74515,1051699993.0
2008-01-29 00:25:00,0.74515,0.7454,0.74515,0.74535,1057199999.0
2008-01-29 00:26:00,0.7453,0.74545,0.7452,0.74545,719399996.0
2008-01-29 00:27:00,0.7455,0.7455,0.7453,0.7454,606000004.0
2008-01-29 00:28:00,0.7454,0.7454,0.7452,0.7452,574800005.0
2008-01-29 00:29:00,0.7452,0.7454,0.7452,0.7453,447300002.0
2008-01-29 00:30:00,0.7453,0.74535,0.74515,0.7452,1435299998.0
2008-01-29 00:31:00,0.7452,0.7453,0.7452,0.7452,606400007.0
2008-01-29 00:32:00,0.7452,0.7453,0.74515,0.7453,115300000.0
2008-01-29 00:33:00,0.7452,0.7453,0.7452,0.74525,429800000.0
2008-01-29 00:34:00,0.7452,0.7453,0.74515,0.7453,37700000.0
2008-01-29 00:35:00,0.7453,0.7453,0.74505,0.7451,371200000.0
2008-01-29 00:36:00,0.7451,0.7453,0.7451,0.7452,155400000.0
2008-01-29 00:37:00,0.7452,0.7453,0.7451,0.7453,192400000.0
2008-01-29 00:38:00,0.7453,0.7453,0.74505,0.74525,448500002.0
2008-01-29 00:39:00,0.74525,0.7453,0.7452,0.74525,350000000.0
2008-01-29 00:40:00,0.7452,0.7452,0.74515,0.7452,192900000.0
2008-01-29 00:41:00,0.7452,0.7454,0.7452,0.7454,144800000.0
2008-01-29 00:42:00,0.7454,0.7455,0.74535,0.7454,303500000.0
2008-01-29 00:43:00,0.7454,0.7455,0.7453,0.74545,226600002.0
2008-01-29 00:44:00,0.7455,0.7455,0.74525,0.7453,441600000.0
2008-01-29 00:45:00,0.7453,0.7454,0.74525,0.74535,256000000.0
2008-01-29 00:46:00,0.7453,0.74535,0.7453,0.74535,192600001.0
2008-01-29 00:47:00,0.7454,0.7454,0.7452,0.7453,358800000.0
2008-01-29 00:48:00,0.7451,0.74535,0.7451,0.74535,158000000.0
2008-01-29 00:49:00,0.74535,0.7454,0.7452,0.7452,381200000.0
2008-01-29 00:50:00,0.7452,0.7453,0.7452,0.7453,228800000.0
2008-01-29 00:51:00,0.74525,0.7454,0.7452,0.7452,369200000.0
2008-01-29 00:52:00,0.7451,0.74525,0.7451,0.74525,270800000.0
2008-01-29 00:53:00,0.74525,0.74525,0.7452,0.74525,252400000.0
2008-01-29 00:54:00,0.74525,0.74525,0.745,0.745,405800000.0
2008-01-29 00:55:00,0.745,0.7451,0.7449,0.7449,672800000.0
2008-01-29 00:56:00,0.7449,0.7449,0.74475,0.7449,918700002.0
2008-01-29 00:57:00,0.7449,0.745,0.7448,0.74485,587300002.0
2008-01-29 00:58:00,0.74485,0.7449,0.7448,0.7449,394100002.0
2008-01-29 00:59:00,0.7449,0.7449,0.74475,0.7449,108200000.0
2008-01-29 01:00:00,0.7448,0.7449,0.7448,0.74485,362200000.0
2008-01-29 01:01:00,0.74485,0.74495,0.7448,0.7449,325099999.0
2008-01-29 01:02:00,0.7449,0.7449,0.74475,0.7448,951199992.0
2008-01-29 01:03:00,0.7448,0.7448,0.74465,0.7448,477000003.0
2008-01-29 01:04:00,0.7448,0.7448,0.74465,0.7448,361800000.0
2008-01-29 01:05:00,0.7448,0.7448,0.7447,0.7447,745200000.0
2008-01-29 01:06:00,0.7447,0.7447,0.74465,0.74465,349200000.0
2008-01-29 01:07:00,0.74465,0.74465,0.74465,0.74465,56000000.0
2008-01-29 01:08:00,0.74465,0.7448,0.74465,0.7447,1258799989.0
2008-01-29 01:09:00,0.7447,0.7447,0.74465,0.74465,686100000.0
2008-01-29 01:10:00,0.74465,0.7447,0.7446,0.7447,840799999.0
2008-01-29 01:11:00,0.7447,0.7447,0.7446,0.7447,942500010.0
2008-01-29 01:12:00,0.7447,0.7447,0.7446,0.7447,322800003.0
2008-01-29 01:13:00,0.7447,0.7447,0.74455,0.74455,104800000.0
2008-01-29 01:14:00,0.7446,0.7447,0.74455,0.7447,323999997.0
2008-01-29 01:15:00,0.7447,0.7447,0.7446,0.7447,65600000.0
2008-01-29 01:16:00,0.7447,0.7447,0.7446,0.7447,233400004.0
2008-01-29 01:17:00,0.7447,0.7447,0.7446,0.7447,711199988.0
2008-01-29 01:18:00,0.7447,0.7447,0.7446,0.7447,589999996.0
2008-01-29 01:19:00,0.7447,0.7448,0.7447,0.7448,917200000.0
2008-01-29 01:20:00,0.7448,0.7448,0.7447,0.7447,954000021.0
2008-01-29 01:21:00,0.7447,0.7447,0.74465,0.74465,461600000.0
2008-01-29 01:22:00,0.7447,0.7448,0.7447,0.7447,518000002.0
2008-01-29 01:23:00,0.7447,0.7447,0.74465,0.7447,330900005.0
2008-01-29 01:24:00,0.7447,0.7447,0.74465,0.7447,253100000.0
2008-01-29 01:25:00,0.7447,0.74475,0.7447,0.7447,431600003.0
2008-01-29 01:26:00,0.74465,0.7448,0.74465,0.7447,985500022.0
2008-01-29 01:27:00,0.74465,0.745,0.74465,0.74495,1278400006.0
2008-01-29 01:28:00,0.74495,0.745,0.74485,0.7449,935599976.0
2008-01-29 01:29:00,0.7449,0.7449,0.7447,0.7448,583199997.0
2008-01-29 01:30:00,0.7448,0.7449,0.7446,0.7449,952600009.0
2008-01-29 01:31:00,0.7449,0.745,0.7449,0.745,1200000023.0
2008-01-29 01:32:00,0.7449,0.7451,0.7449,0.7449,469800000.0
2008-01-29 01:33:00,0.7449,0.7451,0.7449,0.745,611599999.0
2008-01-29 01:34:00,0.745,0.745,0.745,0.745,463200000.0
2008-01-29 01:35:00,0.745,0.745,0.745,0.745,350400000.0
2008-01-29 01:36:00,0.745,0.745,0.7449,0.745,603300006.0
2008-01-29 01:37:00,0.745,0.745,0.7449,0.745,368800002.0
2008-01-29 01:38:00,0.7449,0.745,0.7449,0.74495,299200000.0
2008-01-29 01:39:00,0.74495,0.745,0.7449,0.745,66400000.0
2008-01-29 01:40:00,0.745,0.745,0.7449,0.7449,307999999.0
2008-01-29 01:41:00,0.7449,0.745,0.74485,0.7449,255400000.0
2008-01-29 01:42:00,0.7449,0.74495,0.7448,0.74485,670400000.0
2008-01-29 01:43:00,0.74485,0.74495,0.74475,0.74475,1106599991.0
2008-01-29 01:44:00,0.74475,0.7449,0.74475,0.74475,383499999.0
2008-01-29 01:45:00,0.7448,0.7449,0.7448,0.7449,172000000.0
2008-01-29 01:46:00,0.7449,0.7449,0.74465,0.7448,1480099992.0
2008-01-29 01:47:00,0.7448,0.7449,0.74475,0.7448,1394999998.0
2008-01-29 01:48:00,0.7448,0.7449,0.7447,0.74475,1173200001.0
2008-01-29 01:49:00,0.74475,0.7449,0.7447,0.7448,1207000002.0
2008-01-29 01:50:00,0.7448,0.74485,0.7448,0.7448,548000000.0
2008-01-29 01:51:00,0.74475,0.7449,0.7446,0.7448,532799994.0
2008-01-29 01:52:00,0.74475,0.7448,0.7446,0.7448,536499994.0
2008-01-29 01:53:00,0.7445,0.74475,0.7445,0.7447,217899998.0
2008-01-29 01:54:00,0.7447,0.7448,0.7447,0.7447,403599985.0
2008-01-29 01:55:00,0.7447,0.7447,0.7446,0.7447,677900008.0
2008-01-29 01:56:00,0.7447,0.7448,0.7446,0.7447,683699991.0
2008-01-29 01:57:00,0.7444,0.7449,0.7444,0.7449,449000000.0
2008-01-29 01:58:00,0.74485,0.7449,0.74485,0.7449,131700000.0
2008-01-29 01:59:00,0.7449,0.7449,0.7445,0.7445,61100000.0
2008-01-29 02:00:00,0.7449,0.7449,0.7446,0.7446,1054399989.0
2008-01-29 02:01:00,0.7447,0.7447,0.7447,0.7447,491399999.0
2008-01-29 02:02:00,0.7447,0.7447,0.74455,0.74455,531099999.0
2008-01-29 02:03:00,0.74455,0.7446,0.7444,0.7445,1955499993.0
2008-01-29 02:04:00,0.7445,0.7445,0.74445,0.7445,1010400013.0
2008-01-29 02:05:00,0.7445,0.7445,0.74435,0.7445,509000010.0
2008-01-29 02:06:00,0.7445,0.7445,0.7444,0.7445,844000016.0
2008-01-29 02:07:00,0.7444,0.7445,0.7444,0.7445,1125699993.0
2008-01-29 02:08:00,0.7445,0.7445,0.7445,0.7445,1036400002.0
2008-01-29 02:09:00,0.7445,0.7445,0.74425,0.74425,591400010.0
2008-01-29 02:10:00,0.74425,0.74435,0.7442,0.7442,764700002.0
2008-01-29 02:11:00,0.74425,0.7444,0.7442,0.7443,863900015.0
2008-01-29 02:12:00,0.74425,0.7443,0.74425,0.7443,786200000.0
2008-01-29 02:13:00,0.7443,0.7444,0.74425,0.74425,487200000.0
2008-01-29 02:14:00,0.74425,0.7443,0.7442,0.74425,1024900015.0
2008-01-29 02:15:00,0.7442,0.74425,0.7442,0.74425,723699998.0
2008-01-29 02:16:00,0.74425,0.74425,0.7442,0.74425,419200000.0
2008-01-29 02:17:00,0.74425,0.74425,0.7442,0.74425,151100000.0
2008-01-29 02:18:00,0.74415,0.74425,0.74385,0.74415,446200000.0
2008-01-29 02:19:00,0.7442,0.74425,0.74415,0.74425,829900005.0
2008-01-29 02:20:00,0.74425,0.7443,0.74415,0.74415,792500000.0
2008-01-29 02:21:00,0.74415,0.7442,0.7441,0.7442,641499997.0
2008-01-29 02:22:00,0.7442,0.7442,0.7441,0.7441,415500000.0
2008-01-29 02:23:00,0.7442,0.7442,0.7441,0.7442,678499996.0
2008-01-29 02:24:00,0.7442,0.7442,0.74405,0.7441,579700000.0
2008-01-29 02:25:00,0.7441,0.7443,0.7441,0.74425,770400006.0
2008-01-29 02:26:00,0.74425,0.7443,0.74415,0.7443,691899997.0
2008-01-29 02:27:00,0.7442,0.7443,0.7439,0.7443,275999999.0
2008-01-29 02:28:00,0.7443,0.7444,0.7443,0.7443,385600000.0
2008-01-29 02:29:00,0.7443,0.7443,0.7443,0.7443,124000000.0
2008-01-29 02:30:00,0.7443,0.7443,0.7443,0.7443,165600000.0
2008-01-29 02:31:00,0.7439,0.7443,0.7438,0.7443,205800000.0
2008-01-29 02:32:00,0.7443,0.7443,0.7439,0.7442,619399989.0
2008-01-29 02:33:00,0.7443,0.7443,0.74385,0.7443,756999991.0
2008-01-29 02:34:00,0.7443,0.7444,0.74425,0.7444,1110800002.0
2008-01-29 02:35:00,0.7444,0.7445,0.74435,0.7444,798499989.0
2008-01-29 02:36:00,0.7444,0.7444,0.74395,0.7444,450699990.0
2008-01-29 02:37:00,0.7444,0.7444,0.7444,0.7444,181600000.0
2008-01-29 02:38:00,0.7444,0.7444,0.74425,0.7443,499200000.0
2008-01-29 02:39:00,0.7443,0.74435,0.7442,0.7443,627200001.0
2008-01-29 02:40:00,0.7443,0.7443,0.74385,0.7442,581899991.0
2008-01-29 02:41:00,0.7442,0.74425,0.7441,0.74425,334399994.0
2008-01-29 02:42:00,0.7442,0.74425,0.74405,0.7441,226899996.0
2008-01-29 02:43:00,0.74405,0.7443,0.74405,0.7443,395199999.0
2008-01-29 02:44:00,0.7443,0.7443,0.7441,0.7443,230300000.0
2008-01-29 02:45:00,0.7443,0.7443,0.744,0.744,1883200020.0
2008-01-29 02:46:00,0.744,0.744,0.7439,0.744,551500012.0
2008-01-29 02:47:00,0.744,0.744,0.7435,0.744,206200000.0
2008-01-29 02:48:00,0.7439,0.7441,0.7439,0.744,653099986.0
2008-01-29 02:49:00,0.744,0.74405,0.74365,0.74405,502099986.0
2008-01-29 02:50:00,0.74405,0.7441,0.744,0.7441,534399981.0
2008-01-29 02:51:00,0.7441,0.7442,0.74405,0.74405,645800000.0
2008-01-29 02:52:00,0.7441,0.7442,0.74405,0.7441,411300000.0
2008-01-29 02:53:00,0.7441,0.7441,0.74395,0.74395,1224699999.0
2008-01-29 02:54:00,0.74395,0.7441,0.7439,0.7441,1018000000.0
2008-01-29 02:55:00,0.7441,0.7442,0.744,0.74415,1190999999.0
2008-01-29 02:56:00,0.7442,0.7442,0.7438,0.7442,772000000.0
2008-01-29 02:57:00,0.7442,0.7442,0.7438,0.74405,551199998.0
2008-01-29 02:58:00,0.744,0.7441,0.744,0.7441,1589600016.0
2008-01-29 02:59:00,0.7441,0.74415,0.744,0.744,771200000.0
2008-01-29 03:00:00,0.7436,0.7437,0.7436,0.7437,1172299992.0
2008-01-29 03:01:00,0.744,0.7441,0.7439,0.7441,1172299992.0
2008-01-29 03:02:00,0.7441,0.7442,0.74395,0.74395,1617900019.0
2008-01-29 03:03:00,0.74395,0.744,0.74395,0.74395,1496600015.0
2008-01-29 03:04:00,0.744,0.744,0.74395,0.744,1062200002.0
2008-01-29 03:05:00,0.74395,0.744,0.74395,0.744,1313299995.0
2008-01-29 03:06:00,0.744,0.744,0.744,0.744,1192000002.0
2008-01-29 03:07:00,0.744,0.744,0.7439,0.744,285100002.0
2008-01-29 03:08:00,0.74395,0.744,0.74385,0.74385,370700009.0
2008-01-29 03:09:00,0.74385,0.7441,0.74385,0.744,260799995.0
2008-01-29 03:10:00,0.744,0.7442,0.7439,0.74405,721100000.0
2008-01-29 03:11:00,0.74405,0.74405,0.744,0.744,475199991.0
2008-01-29 03:12:00,0.744,0.744,0.74375,0.7438,924200001.0
2008-01-29 03:13:00,0.7438,0.7439,0.74375,0.7438,1199800000.0
2008-01-29 03:14:00,0.7438,0.7438,0.7438,0.7438,979200000.0
2008-01-29 03:15:00,0.7438,0.7438,0.7438,0.7438,861600000.0
2008-01-29 03:16:00,0.7438,0.7438,0.74375,0.7438,1242200001.0
2008-01-29 03:17:00,0.7438,0.7439,0.7437,0.7437,579100006.0
2008-01-29 03:18:00,0.7437,0.7439,0.7437,0.7438,1093300020.0
2008-01-29 03:19:00,0.7438,0.7438,0.74375,0.7438,587100000.0
2008-01-29 03:20:00,0.7436,0.7438,0.74355,0.74375,384099999.0
2008-01-29 03:21:00,0.7438,0.7438,0.7435,0.74365,1299900031.0
2008-01-29 03:22:00,0.74365,0.7437,0.7436,0.7436,1181700022.0
2008-01-29 03:23:00,0.7436,0.74365,0.7435,0.74365,685999985.0
2008-01-29 03:24:00,0.74365,0.74375,0.7436,0.7437,1146599976.0
2008-01-29 03:25:00,0.7437,0.7437,0.7436,0.7436,1183199987.0
2008-01-29 03:26:00,0.7436,0.7436,0.74355,0.74355,481299999.0
2008-01-29 03:27:00,0.7436,0.7436,0.74355,0.74355,495399999.0
2008-01-29 03:28:00,0.74355,0.7436,0.7435,0.74355,1327599950.0
2008-01-29 03:29:00,0.7436,0.7436,0.74355,0.74355,295600000.0
2008-01-29 03:30:00,0.74355,0.7436,0.74355,0.7436,329600000.0
2008-01-29 03:31:00,0.7436,0.7436,0.7434,0.7434,315200000.0
2008-01-29 03:32:00,0.7434,0.7437,0.7434,0.7437,1071199974.0
2008-01-29 03:33:00,0.7437,0.7437,0.7436,0.7437,1109600006.0
2008-01-29 03:34:00,0.7437,0.74375,0.7437,0.7437,1817600006.0
2008-01-29 03:35:00,0.7437,0.7438,0.7436,0.7438,1040899996.0
2008-01-29 03:36:00,0.7438,0.7438,0.7436,0.7436,1242999995.0
2008-01-29 03:37:00,0.7437,0.7437,0.7436,0.7436,1151199975.0
2008-01-29 03:38:00,0.7437,0.7437,0.7436,0.7437,2017500027.0
2008-01-29 03:39:00,0.7437,0.74375,0.7436,0.7437,596800000.0
2008-01-29 03:40:00,0.7437,0.7437,0.7436,0.7437,1224599990.0
2008-01-29 03:41:00,0.7437,0.7437,0.7436,0.7436,1167100016.0
2008-01-29 03:42:00,0.7437,0.7437,0.7436,0.7437,1126399955.0
2008-01-29 03:43:00,0.7437,0.74375,0.74365,0.74365,1654999969.0
2008-01-29 03:44:00,0.74365,0.7437,0.74365,0.7437,621499982.0
2008-01-29 03:45:00,0.7437,0.7437,0.7436,0.7436,70400000.0
2008-01-29 03:46:00,0.7436,0.7437,0.7435,0.74365,704299993.0
2008-01-29 03:47:00,0.74365,0.74385,0.7436,0.74385,1518000008.0
2008-01-29 03:48:00,0.74385,0.74385,0.74365,0.7437,1032900005.0
2008-01-29 03:49:00,0.7437,0.74375,0.74355,0.74365,409100000.0
2008-01-29 03:50:00,0.74365,0.74375,0.7436,0.7436,386100000.0
2008-01-29 03:51:00,0.7436,0.74385,0.7436,0.74375,405300000.0
2008-01-29 03:52:00,0.7437,0.7439,0.7436,0.74375,1534500007.0
2008-01-29 03:53:00,0.74375,0.7438,0.7437,0.7437,672199997.0
2008-01-29 03:54:00,0.7438,0.7438,0.7436,0.7437,1350299997.0
2008-01-29 03:55:00,0.7448,0.745,0.7448,0.7449,1423500000.0
2008-01-29 03:56:00,0.7435,0.74355,0.7434,0.7434,1423500000.0
2008-01-29 03:57:00,0.7448,0.7449,0.7448,0.7449,1800100008.0
2008-01-29 03:58:00,0.74355,0.7437,0.74355,0.74365,1800100008.0
2008-01-29 03:59:00,0.74365,0.74375,0.74355,0.74365,1071999998.0
2008-01-29 04:00:00,0.74365,0.7437,0.7436,0.74365,922500004.0
2008-01-29 04:01:00,0.74365,0.7437,0.7435,0.74355,1815199994.0
2008-01-29 04:02:00,0.7447,0.7447,0.7447,0.7447,416000000.0
2008-01-29 04:03:00,0.74355,0.74355,0.74355,0.74355,416000000.0
2008-01-29 04:04:00,0.74355,0.7437,0.74355,0.7436,1303599998.0
2008-01-29 04:05:00,0.7436,0.7436,0.74355,0.7436,1430999986.0
2008-01-29 04:06:00,0.7436,0.7436,0.74355,0.74355,1086699977.0
2008-01-29 04:07:00,0.74355,0.7436,0.7435,0.7436,1506499992.0
2008-01-29 04:08:00,0.7436,0.74365,0.7435,0.74365,667900012.0
2008-01-29 04:09:00,0.74365,0.7438,0.7436,0.7438,1141200006.0
2008-01-29 04:10:00,0.74375,0.74385,0.7437,0.7438,1075400003.0
2008-01-29 04:11:00,0.7438,0.74395,0.74375,0.74395,1485899999.0
2008-01-29 04:12:00,0.74395,0.744,0.74385,0.744,1842799981.0
2008-01-29 04:13:00,0.744,0.744,0.74385,0.7439,1422100000.0
2008-01-29 04:14:00,0.7439,0.744,0.74385,0.7439,1396000000.0
2008-01-29 04:15:00,0.7439,0.74395,0.7438,0.7439,1750400008.0
2008-01-29 04:16:00,0.7439,0.74395,0.7438,0.7439,1898500006.0
2008-01-29 04:17:00,0.74385,0.74415,0.74385,0.74415,1971999982.0
2008-01-29 04:18:00,0.74415,0.74415,0.74405,0.74415,1395700009.0
2008-01-29 04:19:00,0.74415,0.74415,0.74405,0.7441,976400006.0
2008-01-29 04:20:00,0.7441,0.7442,0.7441,0.7442,907499993.0
2008-01-29 04:21:00,0.7442,0.7443,0.74415,0.74415,1159200000.0
2008-01-29 04:22:00,0.7442,0.74445,0.74415,0.74445,1309799988.0
2008-01-29 04:23:00,0.74445,0.74445,0.7443,0.7444,952800002.0
2008-01-29 04:24:00,0.7444,0.7444,0.7443,0.7444,876899993.0
2008-01-29 04:25:00,0.7445,0.7445,0.7443,0.7444,2103100037.0
2008-01-29 04:26:00,0.7443,0.7444,0.7443,0.7444,2103100037.0
2008-01-29 04:27:00,0.7447,0.74485,0.7446,0.7447,2103100037.0
2008-01-29 04:29:00,0.74475,0.7448,0.7446,0.7447,1960000039.0
2008-01-29 04:30:00,0.74465,0.7447,0.7446,0.7447,1535800016.0
2008-01-29 04:31:00,0.7447,0.7448,0.7446,0.7447,1322500010.0
2008-01-29 04:32:00,0.7447,0.7447,0.74465,0.7447,1022400000.0
2008-01-29 04:33:00,0.7447,0.7448,0.74465,0.7447,1302299980.0
2008-01-29 04:34:00,0.7447,0.7449,0.7447,0.7448,1697699996.0
2008-01-29 04:35:00,0.7448,0.7449,0.74475,0.7449,1304300008.0
2008-01-29 04:36:00,0.7449,0.745,0.74485,0.74495,870400000.0
2008-01-29 04:37:00,0.745,0.745,0.7448,0.7449,1084500001.0
2008-01-29 04:38:00,0.7449,0.745,0.74485,0.745,1192800011.0
2008-01-29 04:39:00,0.745,0.74505,0.74485,0.7449,1208199999.0
2008-01-29 04:40:00,0.7449,0.745,0.74485,0.74495,1254100010.0
2008-01-29 04:41:00,0.745,0.7451,0.7449,0.7451,1915700028.0
2008-01-29 04:42:00,0.7451,0.7451,0.74485,0.74495,1246800008.0
2008-01-29 04:43:00,0.74495,0.74505,0.7448,0.7449,1158499987.0
2008-01-29 04:44:00,0.7445,0.7445,0.7444,0.7445,1047699982.0
2008-01-29 04:45:00,0.7448,0.7449,0.74475,0.74485,1047699982.0
2008-01-29 04:46:00,0.74485,0.7449,0.74475,0.7448,1394200027.0
2008-01-29 04:47:00,0.7448,0.7449,0.74475,0.7448,1577500004.0
2008-01-29 04:48:00,0.7448,0.7448,0.74465,0.74465,1363199966.0
2008-01-29 04:49:00,0.74465,0.74485,0.74465,0.74485,694399985.0
2008-01-29 04:50:00,0.74485,0.7449,0.7448,0.74485,811199997.0
2008-01-29 04:51:00,0.74485,0.74495,0.7448,0.74495,659000014.0
2008-01-29 04:52:00,0.74495,0.74495,0.7449,0.7449,515999993.0
2008-01-29 04:53:00,0.7449,0.74505,0.7449,0.7449,832700008.0
2008-01-29 04:54:00,0.7449,0.7449,0.7448,0.7449,476400006.0
2008-01-29 04:55:00,0.7449,0.74495,0.7448,0.7448,1241200028.0
2008-01-29 04:56:00,0.7448,0.74485,0.7448,0.7448,1020000016.0
2008-01-29 04:57:00,0.7448,0.7449,0.7447,0.7447,917699991.0
2008-01-29 04:58:00,0.7447,0.7448,0.74465,0.7447,958799999.0
2008-01-29 04:59:00,0.7447,0.7449,0.74465,0.7448,1313300015.0
2008-01-29 05:00:00,0.7448,0.7448,0.74475,0.7448,520000000.0
2008-01-29 05:01:00,0.7448,0.7449,0.74465,0.7448,1527799997.0
2008-01-29 05:02:00,0.7448,0.7449,0.74465,0.74465,835099992.0
2008-01-29 05:03:00,0.74465,0.7448,0.74465,0.7447,813599993.0
2008-01-29 05:04:00,0.7447,0.7449,0.7447,0.7448,1162400000.0
2008-01-29 05:05:00,0.7448,0.7448,0.7446,0.7446,388300005.0
2008-01-29 05:06:00,0.7446,0.7449,0.7446,0.7447,1114399998.0
2008-01-29 05:07:00,0.7447,0.74475,0.7446,0.7446,687900004.0
2008-01-29 05:08:00,0.7447,0.74475,0.7446,0.7447,1196600004.0
2008-01-29 05:09:00,0.7447,0.7447,0.7446,0.7447,306599999.0
2008-01-29 05:10:00,0.74445,0.7447,0.74445,0.7446,313399997.0
2008-01-29 05:11:00,0.7446,0.7447,0.7446,0.74465,739999990.0
2008-01-29 05:12:00,0.74465,0.74475,0.7446,0.7446,977699992.0
2008-01-29 05:13:00,0.74455,0.7447,0.7445,0.7446,227800000.0
2008-01-29 05:14:00,0.7446,0.7446,0.7445,0.7446,1202999999.0
2008-01-29 05:15:00,0.7445,0.7446,0.7443,0.7443,1992100010.0
2008-01-29 05:16:00,0.7443,0.7445,0.7443,0.7445,591200006.0
2008-01-29 05:17:00,0.7444,0.7445,0.74425,0.7444,620800003.0
2008-01-29 05:18:00,0.7444,0.7446,0.7443,0.7444,1239999984.0
2008-01-29 05:19:00,0.7444,0.7446,0.7444,0.7444,432900000.0
2008-01-29 05:20:00,0.7443,0.74455,0.7443,0.7444,1443800007.0
2008-01-29 05:21:00,0.7444,0.7444,0.7443,0.7444,127300000.0
2008-01-29 05:22:00,0.7444,0.7445,0.7443,0.7445,766899992.0
2008-01-29 05:23:00,0.7445,0.7445,0.7443,0.7445,238900001.0
2008-01-29 05:24:00,0.7445,0.7445,0.7444,0.7445,80800000.0
2008-01-29 05:25:00,0.7445,0.7445,0.7443,0.7443,272700001.0
2008-01-29 05:26:00,0.7443,0.7444,0.74425,0.7444,264099995.0
2008-01-29 05:27:00,0.7444,0.7444,0.7442,0.7444,309800004.0
2008-01-29 05:28:00,0.7444,0.7444,0.74415,0.7442,131400000.0
2008-01-29 05:29:00,0.74415,0.74445,0.74415,0.7444,334799997.0
2008-01-29 05:30:00,0.7444,0.74445,0.74415,0.7442,1312300000.0
2008-01-29 05:31:00,0.74415,0.7446,0.74415,0.7445,1725299982.0
2008-01-29 05:32:00,0.7445,0.7445,0.7443,0.7444,876000000.0
2008-01-29 05:33:00,0.7444,0.7444,0.7443,0.7443,777900018.0
2008-01-29 05:34:00,0.7443,0.7444,0.7442,0.7443,757800005.0
2008-01-29 05:35:00,0.7443,0.7445,0.7442,0.7443,1446250017.0
2008-01-29 05:36:00,0.7443,0.74445,0.7443,0.74445,726399984.0
2008-01-29 05:37:00,0.74445,0.7445,0.7444,0.7444,244000000.0
2008-01-29 05:38:00,0.7444,0.7444,0.7443,0.7444,419899996.0
2008-01-29 05:39:00,0.7443,0.7444,0.7443,0.7444,321599988.0
2008-01-29 05:40:00,0.7444,0.7444,0.74425,0.7444,237299991.0
2008-01-29 05:41:00,0.7444,0.7444,0.7443,0.7444,392799990.0
2008-01-29 05:42:00,0.7444,0.7445,0.7444,0.7444,433600002.0
2008-01-29 05:43:00,0.7444,0.7444,0.7443,0.74435,579499997.0
2008-01-29 05:44:00,0.7444,0.7445,0.7443,0.7445,1064199999.0
2008-01-29 05:45:00,0.74445,0.74455,0.7444,0.7445,1136900003.0
2008-01-29 05:46:00,0.7445,0.74465,0.7444,0.7445,635400003.0
2008-01-29 05:47:00,0.7445,0.7445,0.7443,0.7444,303899996.0
2008-01-29 05:48:00,0.7445,0.7445,0.7442,0.7444,264199996.0
2008-01-29 05:49:00,0.7443,0.7444,0.7442,0.74435,650600008.0
2008-01-29 05:50:00,0.7444,0.7444,0.74435,0.7444,500799994.0
2008-01-29 05:51:00,0.7444,0.7444,0.74425,0.7443,1002900014.0
2008-01-29 05:52:00,0.7444,0.7445,0.7443,0.74445,751400007.0
2008-01-29 05:53:00,0.74445,0.74445,0.7444,0.74445,815099999.0
2008-01-29 05:54:00,0.74445,0.74445,0.7442,0.7442,124000000.0
2008-01-29 05:55:00,0.7443,0.7445,0.7443,0.74445,477200000.0
2008-01-29 05:56:00,0.74445,0.7445,0.7443,0.7445,388499998.0
2008-01-29 05:57:00,0.7445,0.7445,0.7445,0.7445,291700000.0
2008-01-29 05:58:00,0.7445,0.7448,0.7444,0.7448,1388299992.0
2008-01-29 05:59:00,0.7448,0.7448,0.744,0.74405,1374799977.0
2008-01-29 06:00:00,0.744,0.7441,0.744,0.744,1795499982.0
2008-01-29 06:01:00,0.7441,0.7442,0.74395,0.744,1663899999.0
2008-01-29 06:02:00,0.744,0.7441,0.74395,0.74405,481900005.0
2008-01-29 06:03:00,0.7441,0.7442,0.744,0.7442,774299999.0
2008-01-29 06:04:00,0.7442,0.74435,0.7441,0.7443,1904099997.0
2008-01-29 06:05:00,0.7443,0.7443,0.74415,0.7442,1214499992.0
2008-01-29 06:06:00,0.7442,0.7444,0.7442,0.7444,1976199982.0
2008-01-29 06:07:00,0.7444,0.7444,0.7443,0.7443,507550000.0
2008-01-29 06:08:00,0.7443,0.74435,0.7442,0.7443,921750000.0
2008-01-29 06:09:00,0.7443,0.7443,0.7442,0.7443,669750000.0
2008-01-29 06:10:00,0.7443,0.7443,0.7441,0.7443,585800000.0
2008-01-29 06:11:00,0.74425,0.7444,0.74425,0.7443,772400000.0
2008-01-29 06:12:00,0.7443,0.7444,0.7442,0.74425,775299998.0
2008-01-29 06:13:00,0.74425,0.74435,0.74415,0.74415,249700000.0
2008-01-29 06:14:00,0.74415,0.7444,0.7441,0.7442,1031000003.0
2008-01-29 06:15:00,0.7442,0.7443,0.7441,0.7441,1844999988.0
2008-01-29 06:16:00,0.7441,0.7442,0.7441,0.7442,546399996.0
2008-01-29 06:17:00,0.7441,0.7442,0.7441,0.7441,1102000013.0
2008-01-29 06:18:00,0.7441,0.7442,0.7441,0.7441,968000033.0
2008-01-29 06:19:00,0.7441,0.7442,0.74405,0.74415,831400007.0
2008-01-29 06:20:00,0.7441,0.7442,0.74405,0.7442,337399995.0
2008-01-29 06:21:00,0.7442,0.7442,0.744,0.74415,408199999.0
2008-01-29 06:22:00,0.74415,0.7443,0.7441,0.7443,1706900000.0
2008-01-29 06:23:00,0.74415,0.7443,0.74415,0.74415,321600000.0
2008-01-29 06:24:00,0.74415,0.7443,0.7441,0.74415,269099997.0
2008-01-29 06:25:00,0.74415,0.7443,0.7441,0.7443,401499985.0
2008-01-29 06:26:00,0.74425,0.7443,0.74425,0.7443,664799982.0
2008-01-29 06:27:00,0.7443,0.7443,0.74415,0.74415,205600000.0
2008-01-29 06:28:00,0.74415,0.7443,0.74415,0.7443,509600007.0
2008-01-29 06:29:00,0.7443,0.7443,0.74415,0.7443,393100001.0
2008-01-29 06:30:00,0.7443,0.7443,0.74415,0.74425,701100007.0
2008-01-29 06:31:00,0.74425,0.7443,0.7442,0.7442,209200002.0
2008-01-29 06:32:00,0.7442,0.7443,0.74405,0.7443,338499986.0
2008-01-29 06:33:00,0.7443,0.7443,0.7441,0.7441,213300002.0
2008-01-29 06:34:00,0.74415,0.7443,0.74415,0.74415,252800000.0
2008-01-29 06:35:00,0.74415,0.7443,0.74415,0.74425,550599996.0
2008-01-29 06:36:00,0.7443,0.7445,0.7442,0.7445,1195899985.0
2008-01-29 06:37:00,0.7444,0.7445,0.74435,0.7445,1378999982.0
2008-01-29 06:38:00,0.7445,0.7445,0.7444,0.7445,664999997.0
2008-01-29 06:39:00,0.7445,0.7445,0.7442,0.7444,1445199987.0
2008-01-29 06:40:00,0.7443,0.7444,0.74415,0.74435,2003000013.0
2008-01-29 06:41:00,0.74435,0.74435,0.74415,0.7442,1753900033.0
2008-01-29 06:42:00,0.7442,0.7443,0.7441,0.7442,1929300058.0
2008-01-29 06:43:00,0.7441,0.7442,0.7441,0.74415,847800023.0
2008-01-29 06:44:00,0.74415,0.7443,0.74415,0.7442,1822800053.0
2008-01-29 06:45:00,0.7442,0.7443,0.7441,0.7441,2113200010.0
2008-01-29 06:46:00,0.74415,0.7443,0.74415,0.7443,1790800002.0
2008-01-29 06:47:00,0.7443,0.7443,0.7442,0.7443,981599999.0
2008-01-29 06:48:00,0.7443,0.7443,0.7442,0.7442,509600013.0
2008-01-29 06:49:00,0.7442,0.7443,0.74405,0.7442,678099981.0
2008-01-29 06:50:00,0.7441,0.7443,0.744,0.7442,690800002.0
2008-01-29 06:51:00,0.7442,0.7443,0.74415,0.7442,1122700038.0
2008-01-29 06:52:00,0.7442,0.7443,0.7442,0.7443,385600000.0
2008-01-29 06:53:00,0.74425,0.7443,0.74405,0.74425,848399983.0
2008-01-29 06:54:00,0.7443,0.7444,0.7443,0.7444,778700003.0
2008-01-29 06:55:00,0.7444,0.7444,0.7442,0.74435,217899993.0
2008-01-29 06:56:00,0.74435,0.7445,0.74435,0.74445,526300000.0
2008-01-29 06:57:00,0.7445,0.7446,0.74445,0.74455,523299999.0
2008-01-29 06:58:00,0.74455,0.74465,0.7444,0.7444,915400007.0
2008-01-29 06:59:00,0.7446,0.7447,0.7444,0.74445,733700006.0
2008-01-29 07:00:00,0.74445,0.7445,0.74445,0.7445,213600000.0
2008-01-29 07:01:00,0.7445,0.7445,0.744,0.7442,1963499990.0
2008-01-29 07:02:00,0.7442,0.7443,0.7441,0.7442,516400000.0
2008-01-29 07:03:00,0.7442,0.7443,0.7441,0.7441,888599980.0
2008-01-29 07:04:00,0.7441,0.7442,0.7439,0.744,1674699987.0
2008-01-29 07:05:00,0.744,0.744,0.7439,0.744,471600000.0
2008-01-29 07:06:00,0.744,0.744,0.7438,0.7438,1048299999.0
2008-01-29 07:07:00,0.7439,0.7439,0.7438,0.7439,1239000007.0
2008-01-29 07:08:00,0.7439,0.7439,0.74375,0.7438,440300000.0
2008-01-29 07:09:00,0.7439,0.7439,0.74365,0.7438,633600014.0
2008-01-29 07:10:00,0.7439,0.7439,0.7439,0.7439,1367600011.0
2008-01-29 07:11:00,0.7439,0.7439,0.7439,0.7439,1693600007.0
2008-01-29 07:12:00,0.7439,0.7439,0.7438,0.7439,740300008.0
2008-01-29 07:13:00,0.7438,0.7439,0.7438,0.7439,273199999.0
2008-01-29 07:14:00,0.7439,0.7439,0.7437,0.7439,126400000.0
2008-01-29 07:15:00,0.7439,0.7439,0.7437,0.7438,417500000.0
2008-01-29 07:16:00,0.7438,0.7439,0.7437,0.7438,273199999.0
2008-01-29 07:17:00,0.7438,0.7439,0.7438,0.7439,166200000.0
2008-01-29 07:18:00,0.7439,0.7439,0.74375,0.7439,50400000.0
2008-01-29 07:19:00,0.7439,0.7439,0.74385,0.7439,230400000.0
2008-01-29 07:20:00,0.7439,0.7439,0.7437,0.74385,223100002.0
2008-01-29 07:21:00,0.7439,0.7439,0.7437,0.7439,149400000.0
2008-01-29 07:22:00,0.7439,0.7439,0.74385,0.7439,288400000.0
2008-01-29 07:23:00,0.7439,0.7439,0.7438,0.7439,208100000.0
2008-01-29 07:24:00,0.7438,0.744,0.7438,0.74395,1177800003.0
2008-01-29 07:25:00,0.744,0.744,0.7439,0.74395,401999999.0
2008-01-29 07:26:00,0.7439,0.744,0.7439,0.744,230100000.0
2008-01-29 07:27:00,0.744,0.744,0.74395,0.744,236300000.0
2008-01-29 07:28:00,0.744,0.744,0.744,0.744,678399999.0
2008-01-29 07:29:00,0.744,0.7441,0.7439,0.74395,533700000.0
2008-01-29 07:30:00,0.74395,0.7441,0.7438,0.7439,1568800031.0
2008-01-29 07:31:00,0.7439,0.744,0.74375,0.7438,769800006.0
2008-01-29 07:32:00,0.7438,0.7439,0.7437,0.7438,973799990.0
2008-01-29 07:33:00,0.74375,0.74395,0.7437,0.74395,954399994.0
2008-01-29 07:34:00,0.74395,0.744,0.7438,0.7438,1012799998.0
2008-01-29 07:35:00,0.7438,0.74385,0.74365,0.7438,1836499992.0
2008-01-29 07:36:00,0.7438,0.7439,0.7438,0.7439,767200000.0
2008-01-29 07:37:00,0.7439,0.7439,0.7438,0.7438,240799994.0
2008-01-29 07:38:00,0.7438,0.7438,0.74375,0.7438,867799977.0
2008-01-29 07:39:00,0.7438,0.7438,0.7437,0.7438,376799988.0
2008-01-29 07:40:00,0.7438,0.74395,0.7438,0.7439,1409399990.0
2008-01-29 07:41:00,0.7439,0.74395,0.7437,0.7438,973499998.0
2008-01-29 07:42:00,0.7438,0.7439,0.74365,0.7437,1903999958.0
2008-01-29 07:43:00,0.7437,0.7439,0.74365,0.7439,1096999991.0
2008-01-29 07:44:00,0.7439,0.7439,0.7438,0.7438,1274399997.0
2008-01-29 07:45:00,0.7438,0.7438,0.74375,0.74375,1523799942.0
2008-01-29 07:46:00,0.74375,0.7439,0.74375,0.74385,967599974.0
2008-01-29 07:47:00,0.74385,0.744,0.7438,0.7438,1168500021.0
2008-01-29 07:48:00,0.7438,0.74395,0.74375,0.74375,1012600032.0
2008-01-29 07:49:00,0.74375,0.7438,0.7436,0.7438,579600007.0
2008-01-29 07:50:00,0.7438,0.7438,0.74375,0.7438,483100000.0
2008-01-29 07:51:00,0.7438,0.7439,0.74375,0.7438,1317200023.0
2008-01-29 07:52:00,0.7438,0.74385,0.7438,0.74385,556800009.0
2008-01-29 07:53:00,0.74385,0.74385,0.7438,0.74385,351199989.0
2008-01-29 07:54:00,0.74385,0.74385,0.74385,0.74385,84000000.0
2008-01-29 07:55:00,0.7438,0.74385,0.7436,0.7437,444200000.0
2008-01-29 07:56:00,0.7437,0.74385,0.7436,0.74385,342899996.0
2008-01-29 07:57:00,0.7438,0.74385,0.7437,0.7437,900699988.0
2008-01-29 07:58:00,0.7437,0.7438,0.7437,0.7438,372899995.0
2008-01-29 07:59:00,0.7438,0.7438,0.7436,0.74375,62600000.0
2008-01-29 08:00:00,0.74375,0.7438,0.7436,0.7437,288000007.0
2008-01-29 08:01:00,0.7437,0.7438,0.7437,0.7438,112800000.0
2008-01-29 08:02:00,0.7438,0.7438,0.7436,0.7437,89300000.0
2008-01-29 08:03:00,0.7437,0.7438,0.74355,0.7438,453399989.0
2008-01-29 08:04:00,0.7438,0.7438,0.7436,0.7438,373699999.0
2008-01-29 08:05:00,0.7438,0.7438,0.7436,0.7437,755900004.0
2008-01-29 08:06:00,0.7437,0.7438,0.7436,0.74365,1383800018.0
2008-01-29 08:07:00,0.74365,0.7438,0.74365,0.7437,1507800000.0
2008-01-29 08:08:00,0.7437,0.7437,0.7436,0.7437,601400005.0
2008-01-29 08:09:00,0.7437,0.7437,0.7437,0.7437,430400000.0
2008-01-29 08:10:00,0.7437,0.7437,0.74355,0.7437,292000000.0
2008-01-29 08:11:00,0.7437,0.7437,0.7436,0.7436,301799998.0
2008-01-29 08:12:00,0.7436,0.7437,0.7435,0.7436,333899998.0
2008-01-29 08:13:00,0.7436,0.7437,0.7436,0.7437,724599986.0
2008-01-29 08:15:00,0.7437,0.7438,0.7437,0.7438,1480700002.0
2008-01-29 08:16:00,0.7437,0.7438,0.7436,0.7437,1480700002.0
2008-01-29 08:17:00,0.74395,0.7441,0.7439,0.74395,1480700002.0
2008-01-29 08:18:00,0.74395,0.744,0.74395,0.744,1350700010.0
2008-01-29 08:19:00,0.744,0.7441,0.74395,0.744,1159600003.0
2008-01-29 08:20:00,0.744,0.744,0.7439,0.744,1157199999.0
2008-01-29 08:21:00,0.744,0.744,0.744,0.744,656800000.0
2008-01-29 08:22:00,0.744,0.7441,0.7439,0.7441,694400008.0
2008-01-29 08:23:00,0.7441,0.7441,0.7441,0.7441,372800000.0
2008-01-29 08:24:00,0.7441,0.7441,0.744,0.7441,873600000.0
2008-01-29 08:25:00,0.7441,0.7441,0.744,0.7441,583600004.0
2008-01-29 08:26:00,0.7441,0.7441,0.7439,0.74395,296000000.0
2008-01-29 08:27:00,0.74395,0.7442,0.7439,0.7439,1543299988.0
2008-01-29 08:28:00,0.744,0.7441,0.744,0.744,1442399976.0
2008-01-29 08:29:00,0.744,0.74415,0.744,0.7441,493599992.0
2008-01-29 08:30:00,0.7441,0.7441,0.744,0.7441,446399998.0
2008-01-29 08:31:00,0.7441,0.7441,0.74375,0.7438,1254999992.0
2008-01-29 08:32:00,0.7438,0.74395,0.7438,0.7439,969000000.0
2008-01-29 08:33:00,0.7433,0.7433,0.7432,0.7432,1264199986.0
2008-01-29 08:34:00,0.7439,0.744,0.7438,0.7439,1264199986.0
2008-01-29 08:35:00,0.7439,0.7441,0.74385,0.74405,478300001.0
2008-01-29 08:36:00,0.74405,0.7441,0.74405,0.74405,333300000.0
2008-01-29 08:37:00,0.7441,0.7441,0.7439,0.7439,811300004.0
2008-01-29 08:38:00,0.7439,0.74405,0.7439,0.7439,894399983.0
2008-01-29 08:39:00,0.7439,0.74405,0.7439,0.744,454199994.0
2008-01-29 08:40:00,0.744,0.744,0.74395,0.744,421600000.0
2008-01-29 08:41:00,0.744,0.744,0.7439,0.744,855199997.0
2008-01-29 08:42:00,0.744,0.744,0.744,0.744,680800000.0
2008-01-29 08:43:00,0.744,0.744,0.74395,0.744,498300000.0
2008-01-29 08:44:00,0.744,0.744,0.7439,0.7439,217600000.0
2008-01-29 08:45:00,0.7439,0.7442,0.7439,0.7441,941600004.0
2008-01-29 08:46:00,0.7441,0.7442,0.7441,0.7441,1006400000.0
2008-01-29 08:47:00,0.7441,0.7442,0.744,0.7441,1176999994.0
2008-01-29 08:48:00,0.7442,0.7442,0.74395,0.7441,722100000.0
2008-01-29 08:49:00,0.7441,0.7441,0.7439,0.7441,436800000.0
2008-01-29 08:50:00,0.7441,0.7441,0.74405,0.74405,425600000.0
2008-01-29 08:51:00,0.74405,0.7442,0.744,0.74415,1198800007.0
2008-01-29 08:52:00,0.74415,0.7442,0.74415,0.7442,202400000.0
2008-01-29 08:53:00,0.7442,0.7442,0.744,0.7441,802899992.0
2008-01-29 08:54:00,0.7441,0.7442,0.7441,0.7441,833599998.0
2008-01-29 08:55:00,0.7441,0.7442,0.7441,0.7441,1251999975.0
2008-01-29 08:56:00,0.7441,0.7443,0.7441,0.7441,1527199972.0
2008-01-29 08:57:00,0.7441,0.7441,0.744,0.7441,2009400001.0
2008-01-29 08:58:00,0.744,0.7442,0.744,0.7441,1529799973.0
2008-01-29 08:59:00,0.7425,0.7427,0.7424,0.7426,754900005.0
2008-01-29 09:00:00,0.7425,0.7427,0.7425,0.7427,754900005.0
2008-01-29 09:01:00,0.7442,0.7442,0.7441,0.74415,754900005.0
2008-01-29 09:02:00,0.7442,0.7442,0.7441,0.7442,912200006.0
2008-01-29 09:03:00,0.7442,0.7442,0.7441,0.7442,742100000.0
2008-01-29 09:04:00,0.7442,0.7442,0.7441,0.7441,1529599979.0
2008-01-29 09:05:00,0.7441,0.7441,0.74385,0.744,1953499988.0
2008-01-29 09:06:00,0.7427,0.7427,0.7426,0.7426,1506400000.0
2008-01-29 09:07:00,0.744,0.7442,0.744,0.744,1506400000.0
2008-01-29 09:08:00,0.7428,0.743,0.7428,0.7429,1722000012.0
2008-01-29 09:09:00,0.7439,0.744,0.7438,0.744,1722000012.0
2008-01-29 09:10:00,0.7429,0.743,0.7427,0.7427,1306400000.0
2008-01-29 09:11:00,0.7439,0.7439,0.74385,0.7439,1306400000.0
2008-01-29 09:12:00,0.7439,0.7439,0.7439,0.7439,970400000.0
2008-01-29 09:13:00,0.7439,0.7439,0.7438,0.74385,650400004.0
2008-01-29 09:14:00,0.74385,0.7439,0.74385,0.7439,287900000.0
2008-01-29 09:15:00,0.7439,0.7439,0.7437,0.74375,1402900027.0
2008-01-29 09:16:00,0.7434,0.7434,0.7431,0.7431,1476800002.0
2008-01-29 09:17:00,0.7437,0.7438,0.7437,0.7437,1476800002.0
2008-01-29 09:18:00,0.7437,0.7438,0.7437,0.7438,1936600034.0
2008-01-29 09:19:00,0.7438,0.7438,0.7437,0.7438,644599998.0
2008-01-29 09:20:00,0.7438,0.7438,0.7436,0.7437,785599999.0
2008-01-29 09:21:00,0.7437,0.7438,0.7437,0.7438,1898399992.0
2008-01-29 09:22:00,0.7438,0.7439,0.7438,0.7439,761599996.0
2008-01-29 09:23:00,0.7439,0.7439,0.7436,0.7437,1690799988.0
2008-01-29 09:24:00,0.74365,0.7437,0.7436,0.7436,1160199990.0
2008-01-29 09:25:00,0.7436,0.7436,0.7435,0.7435,1898599992.0
2008-01-29 09:26:00,0.7435,0.7435,0.7433,0.74335,1421700014.0
2008-01-29 09:27:00,0.74335,0.7434,0.7432,0.7432,1483900008.0
2008-01-29 09:28:00,0.7432,0.7434,0.7432,0.7433,1198500014.0
2008-01-29 09:29:00,0.7433,0.7433,0.7432,0.7433,973500009.0
2008-01-29 09:30:00,0.7434,0.7434,0.7432,0.7433,731699994.0
2008-01-29 09:31:00,0.7433,0.7435,0.7433,0.7434,967999997.0
2008-01-29 09:32:00,0.7434,0.7434,0.74325,0.7433,1345099993.0
2008-01-29 09:33:00,0.7433,0.7434,0.74325,0.74325,1117100008.0
2008-01-29 09:34:00,0.74325,0.7434,0.74325,0.7433,1496499988.0
2008-01-29 09:35:00,0.74325,0.7434,0.74325,0.7433,1033099999.0
2008-01-29 09:36:00,0.7433,0.7433,0.7433,0.7433,703200000.0
2008-01-29 09:37:00,0.7432,0.7432,0.7431,0.7431,675199990.0
2008-01-29 09:38:00,0.743,0.743,0.7426,0.7426,675199990.0
2008-01-29 09:39:00,0.7427,0.7427,0.7426,0.7427,675199990.0
2008-01-29 09:40:00,0.7434,0.7434,0.7433,0.7433,675199990.0
2008-01-29 09:41:00,0.7427,0.7427,0.7426,0.7426,1916300009.0
2008-01-29 09:42:00,0.7432,0.7433,0.743,0.7433,1916300009.0
2008-01-29 09:43:00,0.7425,0.7425,0.7425,0.7425,652500008.0
2008-01-29 09:44:00,0.7424,0.7424,0.7422,0.7423,652500008.0
2008-01-29 09:45:00,0.74335,0.74335,0.74315,0.7432,652500008.0
2008-01-29 09:46:00,0.7426,0.7427,0.7425,0.7426,1598400005.0
2008-01-29 09:47:00,0.7432,0.7433,0.7432,0.7433,1598400005.0
2008-01-29 09:48:00,0.7433,0.7433,0.74315,0.7432,793599995.0
2008-01-29 09:49:00,0.7426,0.7426,0.7425,0.7426,2130800021.0
2008-01-29 09:51:00,0.7429,0.7429,0.7426,0.7428,2130800021.0
2008-01-29 09:52:00,0.7428,0.7429,0.7427,0.74285,1819700009.0
2008-01-29 09:53:00,0.7427,0.7427,0.7427,0.7427,2117600008.0
2008-01-29 09:54:00,0.7428,0.7428,0.7427,0.7427,2117600008.0
2008-01-29 09:55:00,0.74295,0.74295,0.74285,0.7429,2117600008.0
2008-01-29 09:56:00,0.7429,0.743,0.7428,0.7428,1172700001.0
2008-01-29 09:57:00,0.74275,0.7428,0.7425,0.74255,1172700001.0
2008-01-29 09:58:00,0.74255,0.7426,0.7424,0.74245,1476999991.0
2008-01-29 09:59:00,0.7425,0.7427,0.7424,0.7427,943999996.0
2008-01-29 10:00:00,0.7427,0.74275,0.7425,0.74275,2099499998.0
2008-01-29 10:01:00,0.7431,0.7433,0.743,0.7432,534860000.0
2008-01-29 10:02:00,0.7426,0.7426,0.74245,0.7426,534860000.0
2008-01-29 10:03:00,0.7426,0.7428,0.7425,0.7427,1677799995.0
2008-01-29 10:04:00,0.7428,0.7429,0.7428,0.7428,865000004.0
2008-01-29 10:05:00,0.7429,0.7429,0.7428,0.7429,865000004.0
2008-01-29 10:06:00,0.7426,0.74275,0.7426,0.74265,865000004.0
2008-01-29 10:07:00,0.74265,0.7428,0.74265,0.7427,1840800000.0
2008-01-29 10:08:00,0.7427,0.74305,0.7427,0.743,497100000.0
2008-01-29 10:09:00,0.743,0.743,0.74275,0.7429,2061099992.0
2008-01-29 10:10:00,0.74285,0.743,0.74275,0.7428,809699995.0
2008-01-29 10:11:00,0.74275,0.74285,0.7427,0.7428,1754499970.0
2008-01-29 10:12:00,0.7428,0.74315,0.74275,0.7431,558300002.0
2008-01-29 10:13:00,0.7431,0.74315,0.743,0.7431,666200000.0
2008-01-29 10:14:00,0.7431,0.7433,0.7431,0.7433,1044799978.0
2008-01-29 10:15:00,0.7433,0.7434,0.7432,0.7434,688700000.0
2008-01-29 10:16:00,0.74335,0.7434,0.74315,0.7432,2075899984.0
2008-01-29 10:17:00,0.7432,0.7432,0.743,0.743,918199995.0
2008-01-29 10:18:00,0.743,0.7431,0.74295,0.743,1834199992.0
2008-01-29 10:19:00,0.743,0.7431,0.743,0.743,971300000.0
2008-01-29 10:20:00,0.743,0.743,0.7429,0.74295,889900000.0
2008-01-29 10:21:00,0.74295,0.743,0.74285,0.743,1419500002.0
2008-01-29 10:22:00,0.743,0.74305,0.7429,0.74295,1088999991.0
2008-01-29 10:23:00,0.74295,0.743,0.7429,0.74295,1268900012.0
2008-01-29 10:24:00,0.74295,0.743,0.7429,0.7429,219000004.0
2008-01-29 10:25:00,0.7429,0.7432,0.7429,0.74305,1184699991.0
2008-01-29 10:26:00,0.74305,0.7431,0.74295,0.74305,1195599987.0
2008-01-29 10:27:00,0.74305,0.7431,0.74305,0.7431,172999996.0
2008-01-29 10:28:00,0.7431,0.7432,0.7429,0.7429,1681100003.0
2008-01-29 10:29:00,0.7429,0.7431,0.7429,0.7431,1143099984.0
2008-01-29 10:30:00,0.7431,0.7431,0.74295,0.743,1360099989.0
2008-01-29 10:32:00,0.743,0.743,0.7428,0.7429,2027600021.0
2008-01-29 10:33:00,0.74285,0.743,0.74285,0.74295,1583039983.0
2008-01-29 10:34:00,0.743,0.7431,0.74295,0.7431,1745599986.0
2008-01-29 10:35:00,0.7431,0.7431,0.743,0.7431,407200000.0
2008-01-29 10:36:00,0.7432,0.7432,0.7431,0.7431,857800000.0
2008-01-29 10:37:00,0.74335,0.74335,0.74315,0.7432,857800000.0
2008-01-29 10:39:00,0.74265,0.7428,0.74265,0.7427,558700003.0
2008-01-29 10:40:00,0.7427,0.7427,0.7426,0.7427,1703200008.0
2008-01-29 10:41:00,0.7427,0.7427,0.7426,0.7427,390700008.0
2008-01-29 10:42:00,0.7431,0.7431,0.743,0.7431,1866500007.0
2008-01-29 10:43:00,0.743,0.743,0.7429,0.743,1866500007.0
2008-01-29 10:44:00,0.74255,0.7426,0.7422,0.7423,1866500007.0
2008-01-29 10:45:00,0.7423,0.74265,0.7423,0.7426,1539299982.0
2008-01-29 10:46:00,0.7426,0.7427,0.74255,0.7426,2108999991.0
2008-01-29 10:47:00,0.74255,0.7426,0.74245,0.7425,946800003.0
2008-01-29 10:48:00,0.7425,0.7426,0.7425,0.74255,242800002.0
2008-01-29 10:49:00,0.7426,0.7427,0.74255,0.7426,1644200002.0
2008-01-29 10:50:00,0.7426,0.7427,0.74255,0.7427,474599998.0
2008-01-29 10:51:00,0.7427,0.7427,0.74265,0.7427,764300014.0
2008-01-29 10:52:00,0.7427,0.74285,0.7427,0.7428,527800000.0
2008-01-29 10:53:00,0.7428,0.7429,0.7428,0.7428,306600002.0
2008-01-29 10:54:00,0.7428,0.7428,0.74275,0.7428,99100000.0
2008-01-29 10:55:00,0.7428,0.743,0.7428,0.74285,799599997.0
2008-01-29 10:56:00,0.74285,0.743,0.7428,0.74285,1958699990.0
2008-01-29 10:57:00,0.7429,0.7429,0.74275,0.7428,418200000.0
2008-01-29 10:59:00,0.74265,0.74285,0.74265,0.7428,1331099999.0
2008-01-29 11:00:00,0.7428,0.74305,0.7428,0.743,367600000.0
2008-01-29 11:01:00,0.7431,0.7431,0.743,0.7431,1706799977.0
2008-01-29 11:02:00,0.743,0.7431,0.743,0.7431,1706799977.0
2008-01-29 11:03:00,0.74295,0.7431,0.74285,0.7429,1706799977.0
2008-01-29 11:04:00,0.7429,0.743,0.74285,0.7429,1917999992.0
2008-01-29 11:05:00,0.7429,0.743,0.74285,0.7429,1719399992.0
2008-01-29 11:06:00,0.74285,0.743,0.74275,0.743,1062900006.0
2008-01-29 11:07:00,0.7429,0.7429,0.7427,0.74275,1413199979.0
2008-01-29 11:08:00,0.74275,0.7429,0.74275,0.7429,1908400028.0
2008-01-29 11:09:00,0.7429,0.743,0.7428,0.74285,921399989.0
2008-01-29 11:10:00,0.74285,0.7431,0.74285,0.7431,874999998.0
2008-01-29 11:11:00,0.7431,0.7432,0.74295,0.743,1010500008.0
2008-01-29 11:12:00,0.74295,0.7431,0.7429,0.7429,714800000.0
2008-01-29 11:13:00,0.7429,0.743,0.7428,0.743,826199992.0
2008-01-29 11:14:00,0.743,0.743,0.7429,0.743,69500000.0
2008-01-29 11:15:00,0.743,0.7431,0.743,0.7431,1003099994.0
2008-01-29 11:16:00,0.74305,0.7433,0.743,0.7433,858200005.0
2008-01-29 11:17:00,0.7433,0.74335,0.74315,0.74335,543700003.0
2008-01-29 11:18:00,0.74335,0.74335,0.7433,0.7433,42500000.0
2008-01-29 11:19:00,0.7433,0.74345,0.74315,0.7432,1250100010.0
2008-01-29 11:21:00,0.743,0.7431,0.743,0.743,1309900013.0
2008-01-29 11:22:00,0.74325,0.7433,0.74315,0.74325,1309900013.0
2008-01-29 11:23:00,0.74325,0.7433,0.74315,0.7433,1071100020.0
2008-01-29 11:24:00,0.7433,0.7433,0.74325,0.74325,83900000.0
2008-01-29 11:25:00,0.74325,0.7433,0.74315,0.74315,1444000022.0
2008-01-29 11:26:00,0.7432,0.7433,0.74315,0.74325,1385599998.0
2008-01-29 11:27:00,0.74325,0.7433,0.74315,0.7432,591800000.0
2008-01-29 11:28:00,0.74315,0.7434,0.74315,0.7433,2071900038.0
2008-01-29 11:29:00,0.7433,0.7433,0.74325,0.74325,541899986.0
2008-01-29 11:30:00,0.74325,0.7433,0.74325,0.74325,305699996.0
2008-01-29 11:31:00,0.7433,0.7433,0.7432,0.7432,604299999.0
2008-01-29 11:32:00,0.7432,0.7432,0.74315,0.7432,1171599985.0
2008-01-29 11:33:00,0.7432,0.7433,0.74315,0.7432,459100001.0
2008-01-29 11:34:00,0.7432,0.7432,0.7432,0.7432,93100000.0
2008-01-29 11:35:00,0.7432,0.7432,0.7432,0.7432,21500000.0
2008-01-29 11:36:00,0.7432,0.7432,0.74305,0.74305,888000004.0
2008-01-29 11:37:00,0.7431,0.7431,0.74305,0.7431,1246600033.0
2008-01-29 11:38:00,0.7431,0.7431,0.74305,0.7431,650900000.0
2008-01-29 11:39:00,0.7431,0.7431,0.74305,0.74305,795799983.0
2008-01-29 11:40:00,0.7432,0.7432,0.7431,0.7431,1134899986.0
2008-01-29 11:41:00,0.74315,0.7432,0.74305,0.7431,1134899986.0
2008-01-29 11:42:00,0.7431,0.7432,0.7431,0.7432,147000000.0
2008-01-29 11:43:00,0.7432,0.7432,0.74295,0.7431,1450100005.0
2008-01-29 11:44:00,0.7431,0.7431,0.74295,0.74295,1567199976.0
2008-01-29 11:46:00,0.74305,0.7432,0.74305,0.74315,1025399988.0
2008-01-29 11:47:00,0.7432,0.7432,0.74305,0.7431,200799999.0
2008-01-29 11:48:00,0.7431,0.7431,0.743,0.743,498800000.0
2008-01-29 11:49:00,0.743,0.7431,0.743,0.743,229400000.0
2008-01-29 11:50:00,0.743,0.7431,0.74295,0.743,575199989.0
2008-01-29 11:51:00,0.743,0.743,0.74295,0.743,984699982.0
2008-01-29 11:52:00,0.743,0.743,0.74285,0.743,642499993.0
2008-01-29 11:53:00,0.743,0.743,0.74285,0.743,812400006.0
2008-01-29 11:54:00,0.743,0.743,0.74295,0.743,272399997.0
2008-01-29 11:55:00,0.74295,0.743,0.74295,0.743,256099988.0
2008-01-29 11:56:00,0.743,0.74305,0.74295,0.74295,1536600009.0
2008-01-29 11:57:00,0.74295,0.743,0.74295,0.74295,492100001.0
2008-01-29 11:58:00,0.74295,0.743,0.74295,0.74295,528799994.0
2008-01-29 11:59:00,0.74295,0.7431,0.74295,0.7431,903999995.0
2008-01-29 12:00:00,0.7431,0.7431,0.74295,0.74305,783200018.0
2008-01-29 12:01:00,0.743,0.7432,0.74295,0.7432,367100006.0
2008-01-29 12:02:00,0.7432,0.7432,0.74305,0.7431,1430700012.0
2008-01-29 12:03:00,0.7431,0.7431,0.74305,0.7431,1171300034.0
2008-01-29 12:04:00,0.7431,0.7431,0.74305,0.7431,755799984.0
2008-01-29 12:05:00,0.7431,0.7431,0.7431,0.7431,325400009.0
2008-01-29 12:06:00,0.7431,0.7432,0.7431,0.7432,234300000.0
2008-01-29 12:07:00,0.7432,0.7432,0.74315,0.7432,252000000.0
2008-01-29 12:08:00,0.7432,0.7433,0.7432,0.7433,645800000.0
2008-01-29 12:09:00,0.7433,0.7433,0.7432,0.7432,517800000.0
2008-01-29 12:10:00,0.7432,0.7432,0.7431,0.74315,847399988.0
2008-01-29 12:11:00,0.74315,0.7433,0.74315,0.74315,1300100005.0
2008-01-29 12:12:00,0.7432,0.7432,0.74315,0.7432,453399996.0
2008-01-29 12:13:00,0.7432,0.7433,0.74315,0.7432,1170699988.0
2008-01-29 12:14:00,0.7432,0.7432,0.74305,0.7432,719000000.0
2008-01-29 12:15:00,0.7432,0.74325,0.7431,0.7432,85500000.0
2008-01-29 12:16:00,0.7432,0.74325,0.74305,0.7431,1336199979.0
2008-01-29 12:17:00,0.7431,0.7432,0.74305,0.7432,1937299998.0
2008-01-29 12:18:00,0.7432,0.7432,0.74305,0.7432,941399998.0
2008-01-29 12:19:00,0.7432,0.7432,0.74305,0.7432,310900002.0
2008-01-29 12:20:00,0.7432,0.7432,0.74305,0.74305,695299993.0
2008-01-29 12:21:00,0.74305,0.7431,0.74305,0.74305,1876900001.0
2008-01-29 12:22:00,0.74305,0.7431,0.743,0.74305,458200001.0
2008-01-29 12:23:00,0.74305,0.7431,0.743,0.74305,281899998.0
2008-01-29 12:24:00,0.7431,0.7431,0.743,0.74305,284999991.0
2008-01-29 12:25:00,0.7431,0.7431,0.74295,0.74295,1709599998.0
2008-01-29 12:26:00,0.743,0.74305,0.74295,0.743,1518300012.0
2008-01-29 12:27:00,0.743,0.743,0.7429,0.743,254799999.0
2008-01-29 12:28:00,0.743,0.743,0.743,0.743,24000000.0
2008-01-29 12:29:00,0.743,0.743,0.74285,0.7429,1395999974.0
2008-01-29 12:30:00,0.7429,0.7429,0.74275,0.7428,1677599990.0
2008-01-29 12:31:00,0.7429,0.743,0.7429,0.7429,198700000.0
2008-01-29 12:32:00,0.7431,0.7431,0.743,0.7431,198700000.0
2008-01-29 12:33:00,0.7431,0.7431,0.743,0.743,209200000.0
2008-01-29 12:34:00,0.743,0.74305,0.743,0.743,144800000.0
2008-01-29 12:35:00,0.743,0.7431,0.74295,0.743,1615400006.0
2008-01-29 12:36:00,0.743,0.7431,0.743,0.743,449000000.0
2008-01-29 12:37:00,0.743,0.7431,0.743,0.7431,339600008.0
2008-01-29 12:38:00,0.7431,0.7432,0.74305,0.7431,1776899995.0
2008-01-29 12:39:00,0.74305,0.7431,0.74305,0.7431,648400002.0
2008-01-29 12:40:00,0.7431,0.7432,0.7431,0.74315,436800000.0
2008-01-29 12:41:00,0.74315,0.7434,0.74315,0.7434,1140600013.0
2008-01-29 12:42:00,0.7426,0.7429,0.7426,0.7429,1055400003.0
2008-01-29 12:43:00,0.7433,0.7435,0.7433,0.7434,1055400003.0
2008-01-29 12:44:00,0.7434,0.7435,0.7433,0.7433,414700003.0
2008-01-29 12:45:00,0.7433,0.74345,0.74325,0.74345,1096100004.0
2008-01-29 12:46:00,0.74345,0.74345,0.7434,0.7434,674400002.0
2008-01-29 12:47:00,0.7434,0.7434,0.7433,0.74335,810400011.0
2008-01-29 12:48:00,0.7433,0.7435,0.7433,0.74345,878699998.0
2008-01-29 12:49:00,0.7435,0.7435,0.7434,0.7434,283100000.0
2008-01-29 12:50:00,0.7434,0.7436,0.7434,0.7435,355100001.0
2008-01-29 12:51:00,0.7435,0.7436,0.74345,0.7435,1095900017.0
2008-01-29 12:52:00,0.7436,0.7437,0.74345,0.7436,1729499998.0
2008-01-29 12:53:00,0.74355,0.7437,0.74355,0.7437,925200007.0
2008-01-29 12:54:00,0.7437,0.7437,0.74355,0.7437,553699995.0
2008-01-29 12:55:00,0.7437,0.7437,0.74355,0.74365,523299992.0
2008-01-29 12:56:00,0.7437,0.7437,0.74355,0.7437,779899998.0
2008-01-29 12:57:00,0.74365,0.7437,0.7436,0.7437,1988499980.0
2008-01-29 12:58:00,0.7437,0.7438,0.7437,0.7438,546500001.0
2008-01-29 12:59:00,0.7438,0.7438,0.7438,0.7438,754800000.0
2008-01-29 13:00:00,0.7438,0.7438,0.7435,0.7436,2089000023.0
2008-01-29 13:01:00,0.7436,0.7437,0.74355,0.7437,2049499997.0
2008-01-29 13:02:00,0.74365,0.7438,0.7436,0.7437,1438700019.0
2008-01-29 13:03:00,0.7437,0.7438,0.74355,0.7437,1980299997.0
2008-01-29 13:04:00,0.7437,0.7437,0.74355,0.7436,1178599987.0
2008-01-29 13:05:00,0.7436,0.7437,0.74355,0.7436,546500000.0
2008-01-29 13:06:00,0.7436,0.7438,0.7436,0.7438,260600000.0
2008-01-29 13:07:00,0.7438,0.7438,0.7437,0.7437,822700002.0
2008-01-29 13:08:00,0.7437,0.7438,0.74365,0.7437,957100018.0
2008-01-29 13:09:00,0.7437,0.7438,0.74365,0.74365,1906800014.0
2008-01-29 13:10:00,0.74365,0.7437,0.74355,0.74355,1715499980.0
2008-01-29 13:11:00,0.74355,0.7436,0.74355,0.7436,483299988.0
2008-01-29 13:12:00,0.7436,0.7436,0.74325,0.7433,497200011.0
2008-01-29 13:13:00,0.7433,0.7433,0.74295,0.74305,1914399996.0
2008-01-29 13:14:00,0.7417,0.7418,0.7417,0.7418,2078099974.0
2008-01-29 13:15:00,0.7417,0.7418,0.7416,0.7416,2078099974.0
2008-01-29 13:16:00,0.7429,0.743,0.7429,0.743,2078099974.0
2008-01-29 13:17:00,0.74305,0.7431,0.7429,0.74295,1256800008.0
2008-01-29 13:18:00,0.743,0.74305,0.7429,0.7429,1577600003.0
2008-01-29 13:19:00,0.7429,0.7431,0.74285,0.74285,1830999998.0
2008-01-29 13:20:00,0.74285,0.74305,0.74285,0.743,1411299995.0
2008-01-29 13:21:00,0.74295,0.7431,0.74295,0.74305,1298100000.0
2008-01-29 13:22:00,0.74305,0.7431,0.74295,0.7431,1633400023.0
2008-01-29 13:23:00,0.7431,0.74315,0.743,0.7431,311300000.0
2008-01-29 13:24:00,0.7431,0.7431,0.74295,0.743,597300001.0
2008-01-29 13:25:00,0.743,0.7431,0.743,0.7431,524500003.0
2008-01-29 13:26:00,0.7431,0.7432,0.7431,0.7431,408500000.0
2008-01-29 13:27:00,0.7431,0.7431,0.74295,0.743,1045099996.0
2008-01-29 13:28:00,0.743,0.74315,0.743,0.7431,1365599990.0
2008-01-29 13:29:00,0.7431,0.7431,0.74305,0.7431,562099991.0
2008-01-29 13:30:00,0.7431,0.7431,0.743,0.74305,236300000.0
2008-01-29 13:31:00,0.74305,0.74305,0.7429,0.7429,982500013.0
2008-01-29 13:32:00,0.7429,0.743,0.74285,0.74285,1482799979.0
2008-01-29 13:33:00,0.74285,0.743,0.74285,0.743,936299986.0
2008-01-29 13:34:00,0.74295,0.74295,0.7428,0.74285,502400000.0
2008-01-29 13:35:00,0.74285,0.7429,0.74275,0.74285,617299995.0
2008-01-29 13:36:00,0.74285,0.743,0.74285,0.74295,1450599997.0
2008-01-29 13:37:00,0.7429,0.74305,0.7429,0.743,199900000.0
2008-01-29 13:38:00,0.743,0.743,0.7428,0.7428,604900000.0
2008-01-29 13:39:00,0.7428,0.7429,0.7428,0.7429,355800000.0
2008-01-29 13:40:00,0.7429,0.743,0.74255,0.74265,1327399992.0
2008-01-29 13:42:00,0.7421,0.7421,0.742,0.742,845500004.0
2008-01-29 13:43:00,0.743,0.7431,0.7428,0.7431,845500004.0
2008-01-29 13:44:00,0.7431,0.7431,0.74295,0.743,1503100042.0
2008-01-29 13:45:00,0.743,0.743,0.7428,0.7428,948700013.0
2008-01-29 13:46:00,0.7428,0.7429,0.74275,0.7428,1223200001.0
2008-01-29 13:47:00,0.7428,0.7428,0.74275,0.7428,406300000.0
2008-01-29 13:48:00,0.7418,0.7418,0.7417,0.7418,1886200021.0
2008-01-29 13:49:00,0.7419,0.7419,0.7418,0.7419,1886200021.0
2008-01-29 13:50:00,0.74235,0.7425,0.74235,0.7425,1886200021.0
2008-01-29 13:51:00,0.7425,0.7426,0.74245,0.7425,565600003.0
2008-01-29 13:52:00,0.7425,0.7425,0.74235,0.7424,307299996.0
2008-01-29 13:53:00,0.7424,0.7424,0.7423,0.74235,1394499982.0
2008-01-29 13:54:00,0.74235,0.7425,0.7423,0.7425,1625800039.0
2008-01-29 13:55:00,0.7425,0.7425,0.74235,0.74245,1546800014.0
2008-01-29 13:56:00,0.74245,0.7425,0.7423,0.74235,1473999976.0
2008-01-29 13:57:00,0.74235,0.74235,0.7421,0.74215,657100005.0
2008-01-29 13:58:00,0.7422,0.7422,0.74185,0.7419,1480500017.0
2008-01-29 13:59:00,0.7423,0.7423,0.7422,0.7423,74300000.0
2008-01-29 14:00:00,0.742,0.742,0.74195,0.742,74300000.0
2008-01-29 14:01:00,0.742,0.7422,0.74195,0.7421,595500000.0
2008-01-29 14:02:00,0.7421,0.7423,0.742,0.7423,797700015.0
2008-01-29 14:03:00,0.7423,0.7424,0.74225,0.74235,1654999955.0
2008-01-29 14:04:00,0.74235,0.74235,0.74225,0.7423,712699995.0
2008-01-29 14:05:00,0.7423,0.74235,0.74205,0.7422,1276900008.0
2008-01-29 14:06:00,0.7422,0.7422,0.742,0.742,556900000.0
2008-01-29 14:07:00,0.742,0.7421,0.74195,0.742,197800000.0
2008-01-29 14:08:00,0.742,0.7421,0.742,0.7421,190000000.0
2008-01-29 14:09:00,0.7421,0.7421,0.74195,0.74195,1476299982.0
2008-01-29 14:10:00,0.74195,0.7421,0.74195,0.74205,876399995.0
2008-01-29 14:11:00,0.7421,0.7422,0.74205,0.74205,1193900003.0
2008-01-29 14:12:00,0.74205,0.7421,0.742,0.742,414900000.0
2008-01-29 14:13:00,0.742,0.7421,0.74185,0.74185,1499099978.0
2008-01-29 14:14:00,0.74185,0.7419,0.74175,0.7419,1892399982.0
2008-01-29 14:15:00,0.7419,0.7419,0.74165,0.74165,1844899984.0
2008-01-29 14:16:00,0.74165,0.7417,0.74165,0.7417,745699997.0
2008-01-29 14:17:00,0.7417,0.7417,0.7416,0.7417,254900000.0
2008-01-29 14:18:00,0.7417,0.7418,0.74165,0.7417,578800010.0
2008-01-29 14:19:00,0.7417,0.7417,0.7417,0.7417,301200000.0
2008-01-29 14:20:00,0.7417,0.7417,0.7416,0.7417,417800000.0
2008-01-29 14:21:00,0.7417,0.7417,0.7416,0.7416,269800000.0
2008-01-29 14:22:00,0.7416,0.7417,0.7416,0.7417,389900003.0
2008-01-29 14:23:00,0.74165,0.7417,0.74165,0.7417,377300002.0
2008-01-29 14:24:00,0.7417,0.7418,0.74165,0.74165,2094800010.0
2008-01-29 14:25:00,0.7417,0.7418,0.74165,0.7418,1719900026.0
2008-01-29 14:26:00,0.7418,0.7419,0.74175,0.74175,1808199969.0
2008-01-29 14:27:00,0.7418,0.7418,0.74175,0.74175,1645300013.0
2008-01-29 14:28:00,0.74175,0.7418,0.7417,0.7418,241200000.0
2008-01-29 14:29:00,0.7418,0.7419,0.7418,0.7418,448700000.0
2008-01-29 14:30:00,0.7418,0.7418,0.74165,0.7417,1501800026.0
2008-01-29 14:31:00,0.7417,0.7418,0.74165,0.7418,1038200020.0
2008-01-29 14:32:00,0.7418,0.7419,0.7418,0.74185,534700000.0
2008-01-29 14:33:00,0.74185,0.742,0.74185,0.7419,443399989.0
2008-01-29 14:34:00,0.7419,0.7421,0.7419,0.7421,93600000.0
2008-01-29 14:35:00,0.7421,0.7421,0.742,0.7421,353700000.0
2008-01-29 14:36:00,0.7421,0.7421,0.742,0.7421,690500000.0
2008-01-29 14:37:00,0.7421,0.7421,0.74195,0.7421,316099999.0
2008-01-29 14:38:00,0.7421,0.7421,0.74195,0.742,1586500019.0
2008-01-29 14:39:00,0.742,0.7421,0.742,0.7421,177900000.0
2008-01-29 14:40:00,0.7421,0.7421,0.74195,0.742,247600000.0
2008-01-29 14:41:00,0.742,0.7421,0.74195,0.742,913600020.0
2008-01-29 14:42:00,0.742,0.7421,0.74195,0.742,1276099995.0
2008-01-29 14:43:00,0.7427,0.7427,0.7427,0.7427,614500000.0
2008-01-29 14:44:00,0.7419,0.7419,0.7418,0.7418,614500000.0
2008-01-29 14:45:00,0.7418,0.7419,0.7417,0.7418,143200000.0
2008-01-29 14:46:00,0.7418,0.7418,0.7417,0.7418,208500001.0
2008-01-29 14:47:00,0.7418,0.7418,0.7417,0.7417,327300006.0
2008-01-29 14:48:00,0.7417,0.7419,0.74165,0.7419,517000000.0
2008-01-29 14:49:00,0.7419,0.742,0.74185,0.74185,1827500014.0
2008-01-29 14:50:00,0.74185,0.742,0.74185,0.742,2116900032.0
2008-01-29 14:51:00,0.742,0.742,0.74185,0.7419,1840100005.0
2008-01-29 14:52:00,0.7419,0.7419,0.7419,0.7419,876000000.0
2008-01-29 14:53:00,0.7419,0.742,0.7419,0.742,373200000.0
2008-01-29 14:54:00,0.74195,0.742,0.7419,0.742,1158999986.0
2008-01-29 14:55:00,0.742,0.742,0.7419,0.7419,628800000.0
2008-01-29 14:56:00,0.7419,0.7421,0.7419,0.74205,1293000001.0
2008-01-29 14:57:00,0.74205,0.7422,0.74205,0.7421,677100001.0
2008-01-29 14:58:00,0.7421,0.7423,0.7421,0.7423,215900000.0
2008-01-29 14:59:00,0.7423,0.7423,0.7423,0.7423,166100000.0
2008-01-29 15:00:00,0.7423,0.74235,0.7423,0.7423,574200000.0
2008-01-29 15:01:00,0.7423,0.7426,0.7423,0.7426,594799999.0
2008-01-29 15:02:00,0.7426,0.7426,0.74245,0.7425,608000000.0
2008-01-29 15:03:00,0.7423,0.7423,0.7422,0.7422,1134900002.0
2008-01-29 15:04:00,0.7425,0.7426,0.74245,0.7426,1134900002.0
2008-01-29 15:05:00,0.7426,0.7426,0.74245,0.74245,158299997.0
2008-01-29 15:06:00,0.7425,0.7426,0.74235,0.7426,719099998.0
2008-01-29 15:07:00,0.7426,0.7428,0.7426,0.74275,323900000.0
2008-01-29 15:08:00,0.7427,0.7433,0.74265,0.7431,907400004.0
2008-01-29 15:09:00,0.7431,0.7431,0.743,0.743,244100000.0
2008-01-29 15:10:00,0.743,0.7431,0.74295,0.74305,1156499977.0
2008-01-29 15:11:00,0.74295,0.74305,0.74295,0.743,1942499946.0
2008-01-29 15:12:00,0.74305,0.74315,0.74295,0.74295,1007500021.0
2008-01-29 15:13:00,0.743,0.743,0.74285,0.7429,664600003.0
2008-01-29 15:14:00,0.7429,0.743,0.74285,0.7429,731299996.0
2008-01-29 15:15:00,0.7429,0.743,0.74285,0.7429,969000011.0
2008-01-29 15:16:00,0.7429,0.7429,0.74285,0.7429,171000000.0
2008-01-29 15:17:00,0.7429,0.7429,0.7428,0.7428,66000000.0
2008-01-29 15:18:00,0.7428,0.7429,0.74275,0.7428,784200001.0
2008-01-29 15:19:00,0.7428,0.7429,0.7428,0.7429,74800000.0
2008-01-29 15:20:00,0.7429,0.74305,0.74285,0.74295,1395599995.0
2008-01-29 15:21:00,0.74295,0.7431,0.7429,0.743,920600003.0
2008-01-29 15:22:00,0.743,0.743,0.7428,0.7429,1101599985.0
2008-01-29 15:23:00,0.7429,0.7429,0.7428,0.7429,114600000.0
2008-01-29 15:24:00,0.7429,0.7429,0.74285,0.74285,320800000.0
2008-01-29 15:25:00,0.74285,0.7429,0.74265,0.74265,809399989.0
2008-01-29 15:26:00,0.74265,0.7428,0.74265,0.7428,926099998.0
2008-01-29 15:27:00,0.7428,0.7428,0.74265,0.7428,702799999.0
2008-01-29 15:28:00,0.7428,0.743,0.7428,0.7429,437600000.0
2008-01-29 15:29:00,0.7429,0.74295,0.74275,0.74285,931499999.0
2008-01-29 15:30:00,0.74285,0.74305,0.7426,0.7428,1483399998.0
2008-01-29 15:31:00,0.74275,0.7431,0.74265,0.743,1652400064.0
2008-01-29 15:32:00,0.743,0.74325,0.74295,0.7431,376100001.0
2008-01-29 15:33:00,0.74305,0.7433,0.74305,0.7432,1964900011.0
2008-01-29 15:34:00,0.7432,0.7432,0.7431,0.7431,186300002.0
2008-01-29 15:35:00,0.7431,0.7432,0.7431,0.7432,296700000.0
2008-01-29 15:36:00,0.7432,0.7433,0.7431,0.7432,1247900015.0
2008-01-29 15:37:00,0.7432,0.7432,0.74305,0.7432,1898500010.0
2008-01-29 15:38:00,0.7432,0.7432,0.74305,0.74305,990299988.0
2008-01-29 15:39:00,0.7431,0.7431,0.74275,0.74275,1909399994.0
2008-01-29 15:40:00,0.74275,0.7429,0.74275,0.7429,447399994.0
2008-01-29 15:41:00,0.74285,0.7429,0.7427,0.7428,402200000.0
2008-01-29 15:42:00,0.7428,0.743,0.74275,0.74285,1310399995.0
2008-01-29 15:43:00,0.7429,0.7429,0.7427,0.7428,580799996.0
2008-01-29 15:44:00,0.7428,0.7428,0.74265,0.7427,1072899999.0
2008-01-29 15:45:00,0.7427,0.7428,0.7426,0.7428,1397800011.0
2008-01-29 15:46:00,0.74275,0.74285,0.74265,0.7428,949600007.0
2008-01-29 15:47:00,0.7428,0.7428,0.7427,0.7427,516499999.0
2008-01-29 15:48:00,0.7427,0.74275,0.74255,0.7426,432100000.0
2008-01-29 15:49:00,0.7426,0.7426,0.74235,0.7425,905299988.0
2008-01-29 15:50:00,0.7425,0.74265,0.74245,0.74255,431499997.0
2008-01-29 15:51:00,0.74255,0.7426,0.7425,0.7425,192600000.0
2008-01-29 15:52:00,0.7425,0.7425,0.7423,0.7424,393000000.0
2008-01-29 15:53:00,0.7424,0.7424,0.74225,0.7423,478800000.0
2008-01-29 15:54:00,0.7423,0.7424,0.74225,0.7423,153600000.0
2008-01-29 15:55:00,0.7423,0.7423,0.7422,0.7422,74500000.0
2008-01-29 15:56:00,0.7422,0.7422,0.7421,0.7421,128100000.0
2008-01-29 15:57:00,0.7421,0.7423,0.74205,0.7423,920700000.0
2008-01-29 15:58:00,0.7431,0.7431,0.743,0.7431,2110099991.0
2008-01-29 15:59:00,0.74235,0.7424,0.74225,0.74225,2110099991.0
2008-01-29 16:00:00,0.7423,0.7424,0.74225,0.7423,1117600011.0
2008-01-29 16:01:00,0.7423,0.7423,0.7422,0.7423,389600000.0
2008-01-29 16:02:00,0.7423,0.74235,0.7423,0.7423,211000002.0
2008-01-29 16:03:00,0.7423,0.7423,0.7422,0.7422,424999997.0
2008-01-29 16:04:00,0.7422,0.7424,0.74215,0.7423,1512099992.0
2008-01-29 16:05:00,0.7423,0.7424,0.7421,0.7422,1120199998.0
2008-01-29 16:06:00,0.7433,0.7435,0.7433,0.7433,1216599993.0
2008-01-29 16:07:00,0.7422,0.7423,0.74215,0.74225,1216599993.0
2008-01-29 16:08:00,0.7422,0.74235,0.74215,0.74235,450099998.0
2008-01-29 16:09:00,0.74235,0.74235,0.74225,0.7423,1672599978.0
2008-01-29 16:10:00,0.7423,0.74235,0.7423,0.7423,137200000.0
2008-01-29 16:11:00,0.7423,0.7423,0.74225,0.7423,547400000.0
2008-01-29 16:12:00,0.74225,0.7423,0.7422,0.7423,204700000.0
2008-01-29 16:13:00,0.74225,0.7423,0.74225,0.7423,405200009.0
2008-01-29 16:14:00,0.7423,0.7423,0.74215,0.7423,403200003.0
2008-01-29 16:15:00,0.7423,0.7423,0.74215,0.74215,738899982.0
2008-01-29 16:16:00,0.7422,0.7422,0.74215,0.7422,217100004.0
2008-01-29 16:17:00,0.7422,0.7423,0.74215,0.7422,341000004.0
2008-01-29 16:18:00,0.74215,0.7422,0.74215,0.7422,383900000.0
2008-01-29 16:19:00,0.7422,0.7422,0.7421,0.7422,482200000.0
2008-01-29 16:20:00,0.7422,0.7423,0.74215,0.7422,1672200006.0
2008-01-29 16:21:00,0.7422,0.7422,0.7421,0.7421,502499999.0
2008-01-29 16:22:00,0.7421,0.7422,0.74205,0.7422,1403500025.0
2008-01-29 16:23:00,0.7422,0.7423,0.7422,0.7423,610000000.0
2008-01-29 16:24:00,0.7423,0.7423,0.74225,0.74225,1831399977.0
2008-01-29 16:25:00,0.7423,0.7424,0.7423,0.7424,409799996.0
2008-01-29 16:26:00,0.7424,0.7424,0.74225,0.7424,1594700011.0
2008-01-29 16:27:00,0.74235,0.7424,0.74235,0.74235,672500009.0
2008-01-29 16:28:00,0.7424,0.7426,0.74235,0.7425,723400007.0
2008-01-29 16:29:00,0.7425,0.7425,0.74245,0.7425,1387299960.0
2008-01-29 16:30:00,0.7425,0.7425,0.7425,0.7425,61000000.0
2008-01-29 16:31:00,0.7425,0.7425,0.74245,0.74245,263700001.0
2008-01-29 16:32:00,0.74245,0.7426,0.7424,0.7425,297600000.0
2008-01-29 16:33:00,0.74245,0.7425,0.7423,0.7424,1183199980.0
2008-01-29 16:34:00,0.7424,0.7424,0.74225,0.7423,690299997.0
2008-01-29 16:35:00,0.7423,0.74235,0.74225,0.74235,1722900001.0
2008-01-29 16:36:00,0.74235,0.7424,0.7423,0.7424,854800000.0
2008-01-29 16:38:00,0.7425,0.7426,0.74235,0.7425,637099978.0
2008-01-29 16:39:00,0.743,0.743,0.7429,0.7429,1456400008.0
2008-01-29 16:40:00,0.7425,0.7425,0.74235,0.7425,1456400008.0
2008-01-29 16:41:00,0.7425,0.7425,0.74235,0.7424,982499979.0
2008-01-29 16:42:00,0.7424,0.7425,0.7424,0.7425,102000000.0
2008-01-29 16:43:00,0.7425,0.7426,0.74245,0.74255,1461899973.0
2008-01-29 16:44:00,0.7426,0.7426,0.74255,0.7426,481299992.0
2008-01-29 16:45:00,0.7426,0.7426,0.74245,0.7426,808600002.0
2008-01-29 16:46:00,0.7426,0.7426,0.74245,0.74245,596699996.0
2008-01-29 16:47:00,0.7426,0.7426,0.74245,0.7426,429199999.0
2008-01-29 16:48:00,0.7426,0.7426,0.7426,0.7426,42400000.0
2008-01-29 16:49:00,0.7426,0.7428,0.7426,0.7428,195899999.0
2008-01-29 16:50:00,0.7428,0.7428,0.74265,0.74275,931300006.0
2008-01-29 16:51:00,0.7428,0.7428,0.74265,0.7427,585999998.0
2008-01-29 16:52:00,0.7427,0.7428,0.74265,0.7427,1202899997.0
2008-01-29 16:53:00,0.7427,0.7429,0.7426,0.7429,151900000.0
2008-01-29 16:54:00,0.7429,0.7432,0.74285,0.7432,1497700011.0
2008-01-29 16:55:00,0.7432,0.7432,0.7431,0.7432,577700000.0
2008-01-29 16:56:00,0.7432,0.7433,0.7432,0.7432,276700000.0
2008-01-29 16:57:00,0.7432,0.7432,0.74295,0.7431,2076999992.0
2008-01-29 16:58:00,0.7431,0.7431,0.74295,0.74305,1176500006.0
2008-01-29 16:59:00,0.7432,0.7432,0.7429,0.7429,1097899999.0
2008-01-29 17:00:00,0.74295,0.7432,0.7429,0.7432,1097899999.0
2008-01-29 17:01:00,0.7432,0.7433,0.74305,0.7432,949499998.0
2008-01-29 17:02:00,0.74325,0.7434,0.74325,0.7433,625099996.0
2008-01-29 17:03:00,0.7431,0.7431,0.743,0.743,356300005.0
2008-01-29 17:04:00,0.7435,0.74355,0.74335,0.7434,356300005.0
2008-01-29 17:05:00,0.74335,0.7435,0.74335,0.7434,1217100023.0
2008-01-29 17:06:00,0.7434,0.7435,0.74335,0.74335,989200019.0
2008-01-29 17:07:00,0.74335,0.7434,0.74325,0.74325,1193300007.0
2008-01-29 17:08:00,0.7433,0.7433,0.7431,0.7431,2129299995.0
2008-01-29 17:09:00,0.7432,0.74325,0.743,0.74315,480700002.0
2008-01-29 17:10:00,0.74315,0.74325,0.7431,0.7432,430000003.0
2008-01-29 17:11:00,0.7432,0.7433,0.7431,0.7431,1212399998.0
2008-01-29 17:12:00,0.74305,0.7431,0.7428,0.7428,1930799963.0
2008-01-29 17:13:00,0.7428,0.7428,0.74275,0.7428,78400000.0
2008-01-29 17:14:00,0.7428,0.7428,0.74265,0.74275,644000008.0
2008-01-29 17:15:00,0.7428,0.7429,0.74265,0.7428,324899997.0
2008-01-29 17:16:00,0.7428,0.7428,0.74265,0.7427,237600000.0
2008-01-29 17:17:00,0.7427,0.7428,0.74265,0.7427,142400000.0
2008-01-29 17:18:00,0.7427,0.7428,0.7426,0.7427,887100001.0
2008-01-29 17:19:00,0.7427,0.7427,0.7426,0.74265,887100001.0
2008-01-29 17:20:00,0.7427,0.7427,0.74245,0.7426,1420200014.0
2008-01-29 17:22:00,0.74265,0.7427,0.74255,0.7426,1049900005.0
2008-01-29 17:23:00,0.743,0.7431,0.743,0.743,2119799961.0
2008-01-29 17:24:00,0.74255,0.7427,0.74255,0.74255,2119799961.0
2008-01-29 17:25:00,0.7426,0.7427,0.74255,0.7427,190899998.0
2008-01-29 17:26:00,0.7427,0.7427,0.7426,0.7426,108000001.0
2008-01-29 17:27:00,0.7426,0.7429,0.7426,0.7429,142000000.0
2008-01-29 17:28:00,0.7429,0.74295,0.7428,0.7429,142600000.0
2008-01-29 17:29:00,0.7429,0.74305,0.74285,0.7429,760799997.0
2008-01-29 17:30:00,0.7429,0.7429,0.7428,0.7429,189300000.0
2008-01-29 17:31:00,0.7429,0.743,0.7429,0.7429,88300000.0
2008-01-29 17:32:00,0.7429,0.743,0.7428,0.7429,144600000.0
2008-01-29 17:33:00,0.7429,0.7429,0.7428,0.7429,227500001.0
2008-01-29 17:34:00,0.7429,0.7429,0.7428,0.7429,108400000.0
2008-01-29 17:35:00,0.7429,0.743,0.74275,0.74275,665800003.0
2008-01-29 17:36:00,0.74275,0.743,0.74275,0.74295,1750300012.0
2008-01-29 17:37:00,0.743,0.7431,0.74295,0.74305,605799989.0
2008-01-29 17:38:00,0.74305,0.7431,0.7429,0.743,724700012.0
2008-01-29 17:39:00,0.743,0.743,0.7429,0.743,257800003.0
2008-01-29 17:40:00,0.743,0.743,0.74285,0.7429,570000002.0
2008-01-29 17:41:00,0.74285,0.743,0.74285,0.7429,1015199989.0
2008-01-29 17:42:00,0.7429,0.743,0.7429,0.74295,364500002.0
2008-01-29 17:43:00,0.74295,0.7431,0.7429,0.74295,2076399979.0
2008-01-29 17:44:00,0.743,0.743,0.74285,0.74285,1591599990.0
2008-01-29 17:45:00,0.74285,0.743,0.74285,0.74295,1914200017.0
2008-01-29 17:46:00,0.743,0.743,0.74285,0.7429,921699997.0
2008-01-29 17:47:00,0.7429,0.7429,0.74285,0.7429,102000000.0
2008-01-29 17:48:00,0.7429,0.7429,0.7428,0.7429,499599996.0
2008-01-29 17:49:00,0.7429,0.7429,0.74275,0.7428,140900000.0
2008-01-29 17:50:00,0.7428,0.7429,0.74275,0.7429,1768099990.0
2008-01-29 17:51:00,0.7429,0.743,0.7429,0.7429,99700000.0
2008-01-29 17:52:00,0.7429,0.743,0.74285,0.74295,1289299989.0
2008-01-29 17:53:00,0.74295,0.7431,0.74295,0.7431,279499998.0
2008-01-29 17:54:00,0.7431,0.7432,0.743,0.74305,299000000.0
2008-01-29 17:55:00,0.74305,0.7432,0.743,0.7431,263600000.0
2008-01-29 17:56:00,0.7431,0.7431,0.743,0.7431,145600000.0
2008-01-29 17:57:00,0.7431,0.7432,0.74305,0.7432,1283599980.0
2008-01-29 17:58:00,0.7431,0.7432,0.74305,0.74315,497800005.0
2008-01-29 17:59:00,0.7432,0.74325,0.74295,0.743,228999998.0
2008-01-29 18:00:00,0.7435,0.7436,0.7435,0.7435,1076000004.0
2008-01-29 18:01:00,0.743,0.743,0.74285,0.743,1076000004.0
2008-01-29 18:02:00,0.743,0.7431,0.74295,0.74305,920399998.0
2008-01-29 18:03:00,0.74305,0.7431,0.74305,0.74305,181200000.0
2008-01-29 18:04:00,0.7431,0.7431,0.74305,0.7431,129200000.0
2008-01-29 18:05:00,0.7431,0.7432,0.74305,0.7432,989099984.0
2008-01-29 18:06:00,0.74315,0.7432,0.743,0.7431,255100000.0
2008-01-29 18:07:00,0.7431,0.7431,0.7431,0.7431,39000000.0
2008-01-29 18:08:00,0.74305,0.7431,0.74295,0.74305,1387899993.0
2008-01-29 18:09:00,0.7431,0.7431,0.74305,0.74305,519500001.0
2008-01-29 18:10:00,0.74305,0.74305,0.743,0.743,219500000.0
2008-01-29 18:11:00,0.743,0.7431,0.74295,0.74305,837100016.0
2008-01-29 18:12:00,0.74305,0.7431,0.743,0.743,232500000.0
2008-01-29 18:13:00,0.743,0.743,0.74285,0.7429,389300000.0
2008-01-29 18:14:00,0.7429,0.7429,0.74285,0.7429,340000000.0
2008-01-29 18:15:00,0.7429,0.7429,0.74285,0.74285,1210699991.0
2008-01-29 18:16:00,0.74285,0.743,0.74285,0.74295,187100000.0
2008-01-29 18:17:00,0.7429,0.74295,0.7428,0.74285,864399999.0
2008-01-29 18:18:00,0.74285,0.7429,0.7427,0.7427,619700000.0
2008-01-29 18:19:00,0.7427,0.74295,0.7427,0.74295,263500000.0
2008-01-29 18:20:00,0.74295,0.7431,0.7429,0.7431,382799998.0
2008-01-29 18:21:00,0.7431,0.74315,0.743,0.7431,81800000.0
2008-01-29 18:22:00,0.7431,0.7431,0.74305,0.74305,719699997.0
2008-01-29 18:23:00,0.74305,0.7432,0.743,0.7431,1428199998.0
2008-01-29 18:24:00,0.7431,0.7432,0.7431,0.7431,74300000.0
2008-01-29 18:25:00,0.7431,0.74325,0.7431,0.7432,139800000.0
2008-01-29 18:26:00,0.7432,0.7432,0.74315,0.7432,128300004.0
2008-01-29 18:27:00,0.7432,0.7432,0.74295,0.74295,1285599990.0
2008-01-29 18:28:00,0.743,0.74305,0.74285,0.7429,322300002.0
2008-01-29 18:29:00,0.7429,0.7429,0.74275,0.74275,108799999.0
2008-01-29 18:30:00,0.7428,0.7429,0.74275,0.7429,1181599989.0
2008-01-29 18:31:00,0.7429,0.743,0.74275,0.74295,1679999997.0
2008-01-29 18:32:00,0.74295,0.743,0.74295,0.743,863000001.0
2008-01-29 18:33:00,0.743,0.7431,0.74295,0.74305,931700010.0
2008-01-29 18:34:00,0.7431,0.7431,0.74295,0.7431,576699995.0
2008-01-29 18:35:00,0.7431,0.7431,0.74305,0.74305,454800002.0
2008-01-29 18:36:00,0.74305,0.7431,0.74295,0.7431,1104200007.0
2008-01-29 18:37:00,0.74305,0.7432,0.743,0.7431,436700000.0
2008-01-29 18:38:00,0.7431,0.74315,0.74305,0.7431,1193800012.0
2008-01-29 18:39:00,0.7431,0.74315,0.7431,0.7431,1049900000.0
2008-01-29 18:40:00,0.7431,0.7432,0.74305,0.7431,984999988.0
2008-01-29 18:41:00,0.7431,0.7432,0.74305,0.7432,843500002.0
2008-01-29 18:42:00,0.7432,0.7432,0.7431,0.7432,164600000.0
2008-01-29 18:43:00,0.7432,0.7432,0.7431,0.74315,597200000.0
2008-01-29 18:44:00,0.7432,0.7433,0.7431,0.74315,1470600007.0
2008-01-29 18:45:00,0.7432,0.7433,0.74315,0.74315,1030399996.0
2008-01-29 18:46:00,0.7432,0.74335,0.74315,0.7433,1116099991.0
2008-01-29 18:47:00,0.7433,0.7436,0.7433,0.7435,379200000.0
2008-01-29 18:48:00,0.7435,0.74355,0.7433,0.74335,952700002.0
2008-01-29 18:49:00,0.74335,0.7435,0.7433,0.7435,1301500000.0
2008-01-29 18:50:00,0.7435,0.7435,0.7434,0.74345,600499999.0
2008-01-29 18:51:00,0.7435,0.7435,0.74335,0.7434,457999998.0
2008-01-29 18:52:00,0.7434,0.7434,0.74325,0.7433,972499985.0
2008-01-29 18:53:00,0.7433,0.7434,0.7433,0.7433,257000000.0
2008-01-29 18:54:00,0.7433,0.74335,0.74325,0.74335,1054999989.0
2008-01-29 18:55:00,0.74335,0.7435,0.7433,0.74335,1618399999.0
2008-01-29 18:56:00,0.74335,0.7435,0.74335,0.7435,500100003.0
2008-01-29 18:57:00,0.74345,0.7436,0.74345,0.74355,170100000.0
2008-01-29 18:58:00,0.74355,0.7436,0.74345,0.7436,459999995.0
2008-01-29 18:59:00,0.7436,0.7437,0.7435,0.7436,237900000.0
2008-01-29 19:00:00,0.7436,0.74365,0.74355,0.7436,1913000017.0
2008-01-29 19:01:00,0.7436,0.7436,0.74345,0.74345,384100001.0
2008-01-29 19:02:00,0.74345,0.7435,0.74335,0.74335,641700001.0
2008-01-29 19:03:00,0.7434,0.7435,0.74335,0.7435,684800001.0
2008-01-29 19:04:00,0.7435,0.7436,0.7435,0.7435,64500000.0
2008-01-29 19:05:00,0.7435,0.7435,0.7434,0.7435,155200000.0
2008-01-29 19:06:00,0.7435,0.7436,0.7435,0.7436,42000000.0
2008-01-29 19:07:00,0.7436,0.7436,0.7436,0.7436,51600000.0
2008-01-29 19:08:00,0.7436,0.7436,0.7435,0.7435,201800000.0
2008-01-29 19:09:00,0.7435,0.7435,0.7434,0.7435,971200002.0
2008-01-29 19:10:00,0.74345,0.7436,0.74345,0.7436,50100000.0
2008-01-29 19:11:00,0.7436,0.7436,0.74355,0.7436,507599993.0
2008-01-29 19:12:00,0.7436,0.7437,0.74355,0.74365,192300000.0
2008-01-29 19:13:00,0.74365,0.7437,0.7436,0.7437,383900000.0
2008-01-29 19:14:00,0.7437,0.7437,0.74355,0.7436,924500002.0
2008-01-29 19:15:00,0.7436,0.7436,0.74345,0.7435,446900000.0
2008-01-29 19:16:00,0.7435,0.7435,0.7435,0.7435,23500000.0
2008-01-29 19:17:00,0.7435,0.7436,0.74345,0.74355,183600000.0
2008-01-29 19:18:00,0.74355,0.7436,0.74345,0.7435,661099999.0
2008-01-29 19:19:00,0.7435,0.7435,0.7434,0.74345,440000000.0
2008-01-29 19:20:00,0.74345,0.7435,0.74345,0.74345,391500000.0
2008-01-29 19:21:00,0.7435,0.7435,0.74345,0.7435,367200000.0
2008-01-29 19:22:00,0.7435,0.7436,0.74345,0.74355,1162800004.0
2008-01-29 19:23:00,0.7436,0.7436,0.74345,0.74345,253600004.0
2008-01-29 19:24:00,0.7435,0.74355,0.74345,0.7435,330300012.0
2008-01-29 19:25:00,0.74345,0.7436,0.74345,0.7435,1571499986.0
2008-01-29 19:26:00,0.74345,0.7436,0.74345,0.7436,171900000.0
2008-01-29 19:27:00,0.7436,0.7436,0.74355,0.7436,243900000.0
2008-01-29 19:28:00,0.7436,0.7436,0.7435,0.7435,272100000.0
2008-01-29 19:29:00,0.7435,0.7436,0.7435,0.7436,139000000.0
2008-01-29 19:30:00,0.7436,0.7436,0.7435,0.7435,111600000.0
2008-01-29 19:31:00,0.7435,0.7436,0.7434,0.7435,387649999.0
2008-01-29 19:32:00,0.74355,0.74355,0.74345,0.7435,151200001.0
2008-01-29 19:33:00,0.7435,0.74355,0.7433,0.7433,708899989.0
2008-01-29 19:34:00,0.7433,0.7434,0.74325,0.7433,627099996.0
2008-01-29 19:35:00,0.7433,0.7434,0.74325,0.74335,352500000.0
2008-01-29 19:36:00,0.74335,0.7435,0.7433,0.7435,385099998.0
2008-01-29 19:37:00,0.7435,0.7435,0.7434,0.74345,129100000.0
2008-01-29 19:38:00,0.74345,0.7435,0.74345,0.7435,203600000.0
2008-01-29 19:39:00,0.7435,0.7435,0.7435,0.7435,185699991.0
2008-01-29 19:40:00,0.7435,0.7436,0.74345,0.7436,659299986.0
2008-01-29 19:41:00,0.7436,0.7437,0.74345,0.7437,655300008.0
2008-01-29 19:42:00,0.7437,0.7438,0.74365,0.74375,688600001.0
2008-01-29 19:43:00,0.74375,0.74385,0.74365,0.7438,639700004.0
2008-01-29 19:44:00,0.7438,0.7439,0.74375,0.74385,931800008.0
2008-01-29 19:45:00,0.7438,0.7439,0.74375,0.7438,166400001.0
2008-01-29 19:46:00,0.7438,0.74385,0.74375,0.7438,1343299982.0
2008-01-29 19:47:00,0.7438,0.7438,0.7437,0.74375,259900001.0
2008-01-29 19:48:00,0.7437,0.74375,0.74365,0.74365,795899998.0
2008-01-29 19:49:00,0.74365,0.74375,0.74365,0.74365,725100002.0
2008-01-29 19:50:00,0.7437,0.7437,0.74365,0.7437,112400000.0
2008-01-29 19:51:00,0.7437,0.7437,0.74365,0.7437,39500000.0
2008-01-29 19:52:00,0.7437,0.7437,0.7437,0.7437,99099999.0
2008-01-29 19:53:00,0.7437,0.7437,0.7437,0.7437,151300000.0
2008-01-29 19:54:00,0.7437,0.7437,0.7436,0.7437,378099994.0
2008-01-29 19:55:00,0.7437,0.7438,0.7437,0.7437,51100000.0
2008-01-29 19:56:00,0.7437,0.7437,0.7437,0.7437,28500000.0
2008-01-29 19:57:00,0.7437,0.7438,0.7437,0.7438,51500000.0
2008-01-29 19:58:00,0.7438,0.74385,0.74375,0.7438,270300000.0
2008-01-29 19:59:00,0.7438,0.7439,0.74375,0.74385,708100006.0
2008-01-29 20:00:00,0.7439,0.7439,0.74375,0.74385,240300004.0
2008-01-29 20:01:00,0.74385,0.7439,0.74385,0.7439,124400000.0
2008-01-29 20:02:00,0.7439,0.7439,0.74375,0.7438,454799999.0
2008-01-29 20:03:00,0.7438,0.7438,0.74375,0.7438,959099986.0
2008-01-29 20:04:00,0.7438,0.7438,0.7437,0.74375,76900000.0
2008-01-29 20:05:00,0.74375,0.74375,0.7436,0.7437,870699995.0
2008-01-29 20:06:00,0.7437,0.7437,0.7437,0.7437,28000000.0
2008-01-29 20:07:00,0.7437,0.7438,0.7436,0.7438,124900000.0
2008-01-29 20:08:00,0.7438,0.7438,0.7437,0.74375,417100000.0
2008-01-29 20:09:00,0.74375,0.7438,0.74365,0.7438,168300000.0
2008-01-29 20:10:00,0.7438,0.7438,0.7437,0.7438,344400000.0
2008-01-29 20:11:00,0.74375,0.7438,0.74375,0.7438,30100000.0
2008-01-29 20:12:00,0.7438,0.7438,0.74365,0.7437,174500000.0
2008-01-29 20:13:00,0.7437,0.7438,0.7437,0.74375,226500000.0
2008-01-29 20:14:00,0.74375,0.7438,0.7437,0.74375,217500000.0
2008-01-29 20:15:00,0.74375,0.7438,0.7437,0.7438,183900000.0
2008-01-29 20:16:00,0.7438,0.7439,0.7438,0.7439,304399999.0
2008-01-29 20:17:00,0.7439,0.7439,0.7438,0.7439,177199994.0
2008-01-29 20:18:00,0.74385,0.744,0.74375,0.7439,406799996.0
2008-01-29 20:19:00,0.74385,0.7439,0.74385,0.7439,342399998.0
2008-01-29 20:20:00,0.7439,0.744,0.74385,0.74385,681399991.0
2008-01-29 20:21:00,0.74385,0.744,0.74385,0.744,533499990.0
2008-01-29 20:22:00,0.744,0.7442,0.744,0.7442,353700000.0
2008-01-29 20:23:00,0.7442,0.7443,0.7441,0.74425,852600010.0
2008-01-29 20:24:00,0.74425,0.7443,0.7442,0.7442,212700000.0
2008-01-29 20:25:00,0.7442,0.7443,0.74405,0.7442,912000007.0
2008-01-29 20:26:00,0.7442,0.7442,0.7441,0.7441,620000000.0
2008-01-29 20:27:00,0.7441,0.7441,0.74395,0.74395,817399999.0
2008-01-29 20:28:00,0.744,0.74415,0.74395,0.744,323800000.0
2008-01-29 20:29:00,0.744,0.7441,0.744,0.744,369000000.0
2008-01-29 20:30:00,0.744,0.744,0.744,0.744,164599999.0
2008-01-29 20:31:00,0.744,0.744,0.74395,0.74395,428700000.0
2008-01-29 20:32:00,0.744,0.7441,0.74395,0.744,1047599995.0
2008-01-29 20:33:00,0.74395,0.744,0.7439,0.744,723400000.0
2008-01-29 20:34:00,0.7439,0.744,0.7439,0.744,830100027.0
2008-01-29 20:35:00,0.744,0.744,0.74395,0.744,270600002.0
2008-01-29 20:36:00,0.744,0.744,0.74385,0.7439,716299983.0
2008-01-29 20:37:00,0.74385,0.7439,0.74385,0.7439,169700000.0
2008-01-29 20:38:00,0.7439,0.7439,0.7439,0.7439,32000000.0
2008-01-29 20:39:00,0.7439,0.7439,0.7438,0.7438,113500000.0
2008-01-29 20:40:00,0.7438,0.7438,0.74345,0.74345,464600000.0
2008-01-29 20:41:00,0.74345,0.7436,0.74345,0.7436,1882899970.0
2008-01-29 20:42:00,0.7436,0.7436,0.7435,0.7436,271200000.0
2008-01-29 20:43:00,0.7436,0.7436,0.7433,0.74335,625000006.0
2008-01-29 20:44:00,0.74335,0.7434,0.7432,0.7432,610600000.0
2008-01-29 20:45:00,0.7432,0.7433,0.74285,0.743,1092599999.0
2008-01-29 20:46:00,0.74295,0.743,0.74275,0.74275,1127600007.0
2008-01-29 20:47:00,0.74275,0.7428,0.7426,0.7427,755800000.0
2008-01-29 20:48:00,0.7427,0.7428,0.7427,0.7427,739200004.0
2008-01-29 20:49:00,0.7427,0.7428,0.74265,0.7428,683600007.0
2008-01-29 20:50:00,0.7428,0.7429,0.7427,0.7428,1978299982.0
2008-01-29 20:51:00,0.7428,0.7428,0.7427,0.7428,346399998.0
2008-01-29 20:52:00,0.7428,0.7429,0.74275,0.7428,343900002.0
2008-01-29 20:54:00,0.7425,0.7427,0.7425,0.7425,703599988.0
2008-01-29 20:55:00,0.7425,0.7425,0.74235,0.7425,895099984.0
2008-01-29 20:56:00,0.7425,0.74255,0.7422,0.74235,1222399998.0
2008-01-29 20:57:00,0.74235,0.7426,0.74235,0.7426,1902300001.0
2008-01-29 20:58:00,0.7428,0.7428,0.7427,0.7427,689100001.0
2008-01-29 20:59:00,0.7427,0.7427,0.74265,0.7427,689100001.0
2008-01-29 21:00:00,0.7427,0.7427,0.74265,0.7427,621300009.0
2008-01-29 21:01:00,0.7427,0.7428,0.74265,0.7427,608899995.0
2008-01-29 21:02:00,0.7427,0.7427,0.7426,0.7427,544300003.0
2008-01-29 21:03:00,0.7427,0.743,0.7427,0.74285,1216400025.0
2008-01-29 21:04:00,0.74285,0.743,0.74285,0.74295,1283999992.0
2008-01-29 21:05:00,0.7429,0.743,0.74285,0.74285,543299984.0
2008-01-29 21:06:00,0.74285,0.743,0.7428,0.74285,185300003.0
2008-01-29 21:07:00,0.7428,0.743,0.7428,0.743,686499990.0
2008-01-29 21:08:00,0.743,0.743,0.7429,0.7429,443599999.0
2008-01-29 21:09:00,0.74295,0.743,0.74285,0.743,350200004.0
2008-01-29 21:10:00,0.743,0.743,0.74285,0.74285,378199992.0
2008-01-29 21:11:00,0.743,0.743,0.74285,0.743,185300000.0
2008-01-29 21:12:00,0.74295,0.743,0.7429,0.7429,347099994.0
2008-01-29 21:13:00,0.7429,0.743,0.7429,0.7429,122300000.0
2008-01-29 21:14:00,0.7429,0.743,0.7429,0.7429,882899990.0
2008-01-29 21:15:00,0.7429,0.743,0.74275,0.74275,766699999.0
2008-01-29 21:16:00,0.74275,0.7428,0.74255,0.74255,1188000007.0
2008-01-29 21:17:00,0.74255,0.74265,0.7425,0.7426,1316599992.0
2008-01-29 21:18:00,0.7426,0.7427,0.7425,0.74255,895599998.0
2008-01-29 21:19:00,0.7426,0.7427,0.74255,0.74265,945000010.0
2008-01-29 21:20:00,0.7426,0.74265,0.7425,0.74265,359399992.0
2008-01-29 21:21:00,0.7426,0.7427,0.7426,0.7426,320199999.0
2008-01-29 21:22:00,0.7426,0.7426,0.7425,0.74255,268800000.0
2008-01-29 21:23:00,0.74255,0.74265,0.74255,0.7426,389799991.0
2008-01-29 21:24:00,0.7426,0.7427,0.74255,0.74265,813099990.0
2008-01-29 21:25:00,0.74265,0.7427,0.7426,0.74265,280100000.0
2008-01-29 21:26:00,0.74265,0.7427,0.7426,0.74265,488700001.0
2008-01-29 21:27:00,0.74265,0.7428,0.74265,0.74275,591200008.0
2008-01-29 21:28:00,0.74275,0.7428,0.74265,0.7428,226799998.0
2008-01-29 21:29:00,0.7428,0.7428,0.7427,0.7428,643499984.0
2008-01-29 21:30:00,0.7428,0.7428,0.7428,0.7428,268700000.0
2008-01-29 21:31:00,0.7428,0.7428,0.7427,0.7428,98000000.0
2008-01-29 21:32:00,0.7428,0.7429,0.7428,0.74285,164600000.0
2008-01-29 21:33:00,0.7429,0.7429,0.74275,0.7429,266900000.0
2008-01-29 21:34:00,0.7429,0.7429,0.74285,0.7429,886599996.0
2008-01-29 21:35:00,0.7429,0.7429,0.74275,0.7429,531600008.0
2008-01-29 21:36:00,0.7429,0.7429,0.74285,0.7429,695100006.0
2008-01-29 21:37:00,0.7429,0.74295,0.74285,0.7429,575999988.0
2008-01-29 21:38:00,0.7429,0.7429,0.7429,0.7429,515400000.0
2008-01-29 21:39:00,0.7429,0.7429,0.74275,0.7429,583599995.0
2008-01-29 21:40:00,0.74285,0.7429,0.74285,0.7429,143900000.0
2008-01-29 21:41:00,0.7429,0.7429,0.7428,0.7429,205600000.0
2008-01-29 21:42:00,0.7429,0.7429,0.7428,0.7429,218200000.0
2008-01-29 21:43:00,0.7429,0.7429,0.74275,0.7429,596899996.0
2008-01-29 21:44:00,0.7429,0.7429,0.74285,0.7429,787899985.0
2008-01-29 21:45:00,0.7429,0.743,0.74285,0.743,265499997.0
2008-01-29 21:46:00,0.743,0.743,0.7429,0.7429,908900006.0
2008-01-29 21:47:00,0.74295,0.743,0.74285,0.7429,393500000.0
2008-01-29 21:48:00,0.7429,0.7429,0.7429,0.7429,24000000.0
2008-01-29 21:49:00,0.7429,0.7429,0.7429,0.7429,73500000.0
2008-01-29 21:50:00,0.7429,0.7429,0.7428,0.74285,419299998.0
2008-01-29 21:51:00,0.74285,0.7429,0.7428,0.7428,154300000.0
2008-01-29 21:52:00,0.7428,0.7428,0.7427,0.7428,529300002.0
2008-01-29 21:53:00,0.7428,0.7428,0.7427,0.7428,491299995.0
2008-01-29 21:54:00,0.7428,0.7428,0.7427,0.7428,209499997.0
2008-01-29 21:55:00,0.7428,0.7428,0.74275,0.74275,125000000.0
2008-01-29 21:56:00,0.74275,0.7428,0.7427,0.7428,415100000.0
2008-01-29 21:57:00,0.7428,0.7428,0.7427,0.7427,414199997.0
2008-01-29 21:58:00,0.7427,0.7428,0.7427,0.7427,212300000.0
2008-01-29 21:59:00,0.7427,0.7427,0.74235,0.7425,869799997.0
2008-01-29 22:01:00,0.74235,0.7426,0.7423,0.7426,1419299984.0
2008-01-29 22:02:00,0.7426,0.7427,0.74255,0.7427,361599996.0
2008-01-29 22:03:00,0.74265,0.7427,0.74265,0.7427,69500000.0
2008-01-29 22:04:00,0.7427,0.7427,0.74255,0.7426,624100002.0
2008-01-29 22:05:00,0.74255,0.7426,0.7425,0.7425,639699991.0
2008-01-29 22:06:00,0.74255,0.7426,0.7425,0.7426,435300004.0
2008-01-29 22:07:00,0.7426,0.7426,0.74245,0.7426,268900002.0
2008-01-29 22:08:00,0.7426,0.7426,0.7425,0.7426,234699996.0
2008-01-29 22:09:00,0.7426,0.7426,0.74255,0.74255,310200001.0
2008-01-29 22:10:00,0.7426,0.7427,0.7425,0.7426,350799994.0
2008-01-29 22:11:00,0.7426,0.7426,0.74245,0.7425,171000000.0
2008-01-29 22:12:00,0.7425,0.7426,0.74245,0.7426,227700000.0
2008-01-29 22:13:00,0.7426,0.7426,0.74245,0.7426,599600000.0
2008-01-29 22:14:00,0.7426,0.7426,0.74245,0.74255,676299999.0
2008-01-29 22:15:00,0.74255,0.74255,0.74245,0.74245,1072000009.0
2008-01-29 22:16:00,0.74245,0.7425,0.74245,0.7425,1236799985.0
2008-01-29 22:17:00,0.7425,0.74255,0.74245,0.7425,935899987.0
2008-01-29 22:18:00,0.74245,0.7426,0.74245,0.74255,114799998.0
2008-01-29 22:19:00,0.74255,0.7426,0.7424,0.7426,441600000.0
2008-01-29 22:20:00,0.7426,0.7426,0.74255,0.7426,53400000.0
2008-01-29 22:21:00,0.7426,0.7426,0.74245,0.74255,346400000.0
2008-01-29 22:22:00,0.7426,0.7426,0.74245,0.74245,161200000.0
2008-01-29 22:23:00,0.74245,0.7426,0.74245,0.74245,190000000.0
2008-01-29 22:24:00,0.74245,0.7426,0.74245,0.74245,488000001.0
2008-01-29 22:25:00,0.74245,0.7426,0.74245,0.74245,973700006.0
2008-01-29 22:26:00,0.7425,0.74255,0.74245,0.7425,851400003.0
2008-01-29 22:27:00,0.7425,0.7426,0.74245,0.7426,312700000.0
2008-01-29 22:28:00,0.7426,0.7426,0.7425,0.74255,186400004.0
2008-01-29 22:29:00,0.7425,0.7426,0.7425,0.7425,1031600000.0
2008-01-29 22:30:00,0.7425,0.7425,0.7424,0.74245,782600000.0
2008-01-29 22:31:00,0.74245,0.7425,0.74245,0.74245,503200000.0
2008-01-29 22:32:00,0.74245,0.7425,0.7424,0.7424,582299998.0
2008-01-29 22:33:00,0.74245,0.7425,0.7423,0.74245,264300000.0
2008-01-29 22:34:00,0.7425,0.7425,0.7424,0.7425,429099993.0
2008-01-29 22:35:00,0.7425,0.7425,0.74245,0.7425,411000000.0
2008-01-29 22:36:00,0.7425,0.7426,0.7424,0.7426,764100005.0
2008-01-29 22:37:00,0.74255,0.7426,0.74245,0.7426,382399993.0
2008-01-29 22:38:00,0.7426,0.7426,0.7425,0.7426,532200005.0
2008-01-29 22:39:00,0.7426,0.7426,0.7425,0.7426,496900000.0
2008-01-29 22:40:00,0.7426,0.74265,0.7425,0.74255,639100003.0
2008-01-29 22:41:00,0.74255,0.7426,0.7425,0.7425,172900000.0
2008-01-29 22:42:00,0.7425,0.74265,0.7425,0.74265,204600000.0
2008-01-29 22:43:00,0.7426,0.74265,0.74245,0.7425,237299995.0
2008-01-29 22:44:00,0.7425,0.74265,0.7425,0.7426,312900000.0
2008-01-29 22:45:00,0.7426,0.7426,0.74255,0.7426,611300006.0
2008-01-29 22:46:00,0.7426,0.7426,0.7425,0.7426,820000005.0
2008-01-29 22:47:00,0.74255,0.7426,0.74255,0.74255,157100004.0
2008-01-29 22:48:00,0.74255,0.7426,0.74245,0.7425,283200005.0
2008-01-29 22:49:00,0.7425,0.7425,0.7425,0.7425,157600000.0
2008-01-29 22:50:00,0.7425,0.7425,0.74235,0.7424,158700000.0
2008-01-29 22:51:00,0.7424,0.7425,0.7424,0.74245,226400000.0
2008-01-29 22:52:00,0.74235,0.74245,0.74235,0.7424,329500000.0
2008-01-29 22:53:00,0.7424,0.74245,0.74235,0.74235,461699996.0
2008-01-29 22:54:00,0.7424,0.7425,0.7423,0.7425,1007099996.0
2008-01-29 22:55:00,0.7425,0.74255,0.74245,0.7425,1554900001.0
2008-01-29 22:56:00,0.7425,0.74255,0.7425,0.7425,1045600000.0
2008-01-29 22:57:00,0.7425,0.7425,0.74245,0.74245,1464800010.0
2008-01-29 22:58:00,0.74245,0.7425,0.74245,0.74245,801700010.0
2008-01-29 22:59:00,0.7425,0.7426,0.7425,0.7425,957999986.0
2008-01-29 23:00:00,0.7425,0.7425,0.74245,0.7425,1073800006.0
2008-01-29 23:01:00,0.7425,0.7426,0.74245,0.74255,339300001.0
2008-01-29 23:02:00,0.74255,0.74255,0.74245,0.74255,40800000.0
2008-01-29 23:03:00,0.7425,0.7425,0.74245,0.7425,373200004.0
2008-01-29 23:04:00,0.7425,0.74255,0.7425,0.7425,706400000.0
2008-01-29 23:05:00,0.7425,0.7425,0.7425,0.7425,807200000.0
2008-01-29 23:06:00,0.7425,0.7425,0.74245,0.7425,581300000.0
2008-01-29 23:07:00,0.7425,0.74255,0.7424,0.74255,564599997.0
2008-01-29 23:08:00,0.74255,0.74255,0.7424,0.74255,1120000020.0
2008-01-29 23:09:00,0.74255,0.7426,0.74245,0.7425,314700003.0
2008-01-29 23:10:00,0.74245,0.7425,0.7423,0.74235,774000003.0
2008-01-29 23:11:00,0.74235,0.7424,0.74235,0.7424,721600005.0
2008-01-29 23:12:00,0.74235,0.7424,0.7423,0.7424,957300000.0
2008-01-29 23:13:00,0.7424,0.7424,0.7424,0.7424,642400000.0
2008-01-29 23:14:00,0.7424,0.7424,0.74235,0.7424,307600000.0
2008-01-29 23:15:00,0.7424,0.7424,0.74235,0.74235,561299997.0
2008-01-29 23:16:00,0.74235,0.7424,0.7423,0.7424,861199984.0
2008-01-29 23:17:00,0.7424,0.7424,0.7424,0.7424,415200000.0
2008-01-29 23:18:00,0.7424,0.7424,0.7423,0.7423,348999995.0
2008-01-29 23:19:00,0.7424,0.7424,0.74225,0.7424,262800005.0
2008-01-29 23:20:00,0.7424,0.7424,0.74235,0.7424,164000000.0
2008-01-29 23:21:00,0.7424,0.7424,0.7423,0.7424,108000000.0
2008-01-29 23:22:00,0.7424,0.7424,0.7423,0.7423,518800011.0
2008-01-29 23:23:00,0.7423,0.7424,0.7423,0.7424,1166799989.0
2008-01-29 23:24:00,0.7424,0.7424,0.7423,0.7424,492399999.0
2008-01-29 23:25:00,0.7424,0.7424,0.74225,0.7424,400000001.0
2008-01-29 23:26:00,0.7424,0.7424,0.7424,0.7424,428800000.0
2008-01-29 23:27:00,0.7424,0.7424,0.7423,0.74235,359800000.0
2008-01-29 23:28:00,0.7424,0.7424,0.74225,0.7423,299299995.0
2008-01-29 23:29:00,0.7423,0.7424,0.7423,0.7424,203200000.0
2008-01-29 23:30:00,0.74235,0.7424,0.74225,0.7424,301100001.0
2008-01-29 23:31:00,0.7424,0.7424,0.7424,0.7424,322600000.0
2008-01-29 23:32:00,0.7424,0.7425,0.7423,0.74235,565399995.0
2008-01-29 23:33:00,0.7424,0.7424,0.7423,0.7424,555700000.0
2008-01-29 23:34:00,0.7424,0.7425,0.7423,0.7424,537900003.0
2008-01-29 23:35:00,0.7424,0.7425,0.74235,0.7424,481700001.0
2008-01-29 23:36:00,0.7424,0.7424,0.7423,0.74235,470799999.0
2008-01-29 23:37:00,0.7424,0.7424,0.74225,0.7424,364300006.0
2008-01-29 23:38:00,0.7424,0.7424,0.7423,0.7424,267600000.0
2008-01-29 23:39:00,0.7424,0.7424,0.7424,0.7424,404000000.0
2008-01-29 23:40:00,0.7424,0.7424,0.7423,0.7424,139300000.0
2008-01-29 23:41:00,0.7424,0.7424,0.7423,0.7424,117500000.0
2008-01-29 23:42:00,0.7424,0.7424,0.7424,0.7424,218400000.0
2008-01-29 23:43:00,0.7424,0.7424,0.7423,0.74235,351099996.0
2008-01-29 23:44:00,0.74235,0.7425,0.74235,0.74245,555399998.0
2008-01-29 23:45:00,0.74245,0.7425,0.7424,0.7424,1178099983.0
2008-01-29 23:46:00,0.7424,0.7425,0.74235,0.7425,1019099996.0
2008-01-29 23:47:00,0.7424,0.7425,0.74235,0.7424,264000000.0
2008-01-29 23:48:00,0.74235,0.7425,0.74235,0.7425,590199999.0
2008-01-29 23:49:00,0.7425,0.7425,0.74245,0.74245,834499971.0
2008-01-29 23:50:00,0.7425,0.7426,0.7425,0.7426,624700006.0
2008-01-29 23:51:00,0.7426,0.7426,0.74245,0.7425,538000000.0
2008-01-29 23:52:00,0.7425,0.7426,0.74245,0.7425,688899999.0
2008-01-29 23:53:00,0.74245,0.7425,0.74245,0.7425,366600001.0
2008-01-29 23:54:00,0.7425,0.7426,0.7425,0.7426,597000000.0
2008-01-29 23:55:00,0.7426,0.7426,0.74255,0.7426,551400000.0
2008-01-29 23:56:00,0.74255,0.7427,0.7425,0.7426,526900000.0
2008-01-29 23:57:00,0.7426,0.7427,0.7425,0.7427,413700009.0
2008-01-29 23:58:00,0.7427,0.7427,0.74255,0.74265,229600000.0
2008-01-29 23:59:00,0.74265,0.7427,0.74245,0.7426,254099998.0
2008-01-30 00:00:00,0.7426,0.7427,0.74235,0.7425,48500000.0
2008-01-30 00:01:00,0.7424,0.7427,0.7424,0.7426,243700000.0
2008-01-30 00:02:00,0.7426,0.7427,0.7425,0.7425,400100000.0
2008-01-30 00:03:00,0.7425,0.7425,0.7425,0.7425,276000000.0
2008-01-30 00:04:00,0.7425,0.7427,0.7425,0.7426,279200000.0
2008-01-30 00:05:00,0.7426,0.7426,0.7425,0.7425,166400000.0
2008-01-30 00:06:00,0.7426,0.7428,0.7426,0.74265,184700000.0
2008-01-30 00:07:00,0.74265,0.7428,0.7426,0.74275,272900000.0
2008-01-30 00:08:00,0.7428,0.7428,0.7427,0.7427,563000006.0
2008-01-30 00:09:00,0.7428,0.7429,0.7427,0.7428,243200000.0
2008-01-30 00:10:00,0.7428,0.7428,0.7426,0.7427,149600000.0
2008-01-30 00:11:00,0.7427,0.7427,0.7425,0.7426,156800000.0
2008-01-30 00:12:00,0.7426,0.7426,0.7425,0.7425,364100006.0
2008-01-30 00:13:00,0.7425,0.7426,0.7425,0.7426,529199996.0
2008-01-30 00:14:00,0.7426,0.7427,0.7426,0.7426,265900000.0
2008-01-30 00:15:00,0.7426,0.7427,0.7425,0.7425,357200000.0
2008-01-30 00:16:00,0.7425,0.7426,0.7425,0.7425,785800000.0
2008-01-30 00:17:00,0.7425,0.7426,0.7424,0.7425,322000000.0
2008-01-30 00:18:00,0.7425,0.7426,0.7424,0.7426,313500003.0
2008-01-30 00:19:00,0.7426,0.7427,0.7425,0.7425,522400004.0
2008-01-30 00:20:00,0.7425,0.7426,0.7424,0.7424,202600000.0
2008-01-30 00:21:00,0.7424,0.7425,0.7424,0.7425,386500001.0
2008-01-30 00:22:00,0.74245,0.7425,0.7423,0.7424,516500008.0
2008-01-30 00:23:00,0.7424,0.7425,0.7423,0.7424,462699992.0
2008-01-30 00:24:00,0.7424,0.7424,0.74235,0.74235,232800000.0
2008-01-30 00:25:00,0.7424,0.7425,0.7424,0.74245,282300000.0
2008-01-30 00:26:00,0.74245,0.7425,0.7424,0.7425,260000000.0
2008-01-30 00:27:00,0.7425,0.7425,0.74245,0.7425,136800000.0
2008-01-30 00:28:00,0.7425,0.7425,0.7424,0.7425,735599993.0
2008-01-30 00:29:00,0.7425,0.7425,0.74235,0.7424,172200000.0
2008-01-30 00:30:00,0.74235,0.7425,0.74235,0.74245,609399993.0
2008-01-30 00:31:00,0.7425,0.74255,0.7424,0.7425,475300000.0
2008-01-30 00:32:00,0.74235,0.7424,0.7423,0.7424,432900001.0
2008-01-30 00:33:00,0.7424,0.74245,0.7423,0.7424,651500003.0
2008-01-30 00:34:00,0.7424,0.7424,0.7423,0.7423,412000000.0
2008-01-30 00:35:00,0.7423,0.7425,0.74225,0.7423,421499997.0
2008-01-30 00:36:00,0.7423,0.7423,0.74225,0.74225,262100003.0
2008-01-30 00:37:00,0.74225,0.7423,0.74225,0.74225,296400000.0
2008-01-30 00:38:00,0.74225,0.7423,0.7422,0.7423,497699996.0
2008-01-30 00:39:00,0.7423,0.7423,0.74225,0.7423,873099990.0
2008-01-30 00:40:00,0.7423,0.7423,0.7422,0.7423,333199999.0
2008-01-30 00:41:00,0.7423,0.7423,0.7422,0.7422,850399999.0
2008-01-30 00:42:00,0.7422,0.7423,0.74205,0.74215,764300005.0
2008-01-30 00:43:00,0.74215,0.7423,0.74215,0.7423,1041600000.0
2008-01-30 00:44:00,0.7423,0.7423,0.7422,0.74225,538700002.0
2008-01-30 00:45:00,0.74225,0.7423,0.7422,0.7423,891799998.0
2008-01-30 00:46:00,0.7423,0.74235,0.74225,0.74235,841600006.0
2008-01-30 00:47:00,0.74235,0.74235,0.7423,0.74235,684000000.0
2008-01-30 00:48:00,0.74235,0.7424,0.74225,0.7424,294999999.0
2008-01-30 00:49:00,0.7424,0.7424,0.7423,0.7423,1180299991.0
2008-01-30 00:50:00,0.74235,0.7424,0.74225,0.7424,586200000.0
2008-01-30 00:51:00,0.7424,0.7424,0.7423,0.7424,581300000.0
2008-01-30 00:52:00,0.7424,0.7424,0.74235,0.7424,1383800008.0
2008-01-30 00:53:00,0.7424,0.7425,0.74235,0.7424,403499996.0
2008-01-30 00:54:00,0.7425,0.7425,0.7425,0.7425,117600000.0
2008-01-30 00:55:00,0.7425,0.7425,0.74245,0.7425,378100001.0
2008-01-30 00:56:00,0.74245,0.7427,0.74245,0.7426,482100001.0
2008-01-30 00:57:00,0.7426,0.7426,0.74255,0.7426,737699997.0
2008-01-30 00:58:00,0.7426,0.7426,0.7425,0.7425,229600000.0
2008-01-30 00:59:00,0.7425,0.7426,0.74245,0.7425,382800000.0
2008-01-30 01:00:00,0.74245,0.7425,0.74245,0.74245,345199997.0
2008-01-30 01:01:00,0.74245,0.74255,0.7424,0.74255,456700001.0
2008-01-30 01:02:00,0.7425,0.7425,0.7425,0.7425,589599999.0
2008-01-30 01:03:00,0.74245,0.7425,0.7424,0.7424,300000000.0
2008-01-30 01:04:00,0.74245,0.7425,0.7424,0.74245,365099999.0
2008-01-30 01:05:00,0.74245,0.7426,0.74245,0.74255,448399999.0
2008-01-30 01:06:00,0.74255,0.7426,0.7425,0.7425,305400000.0
2008-01-30 01:07:00,0.7425,0.7426,0.74245,0.7425,639300001.0
2008-01-30 01:08:00,0.7425,0.7425,0.74245,0.74245,563800007.0
2008-01-30 01:09:00,0.7425,0.7426,0.74245,0.74255,749900001.0
2008-01-30 01:10:00,0.74255,0.74255,0.7425,0.7425,259200001.0
2008-01-30 01:11:00,0.7425,0.7426,0.7425,0.74255,104800001.0
2008-01-30 01:12:00,0.74255,0.7426,0.7425,0.7426,344000002.0
2008-01-30 01:13:00,0.7426,0.7426,0.74245,0.74245,249699996.0
2008-01-30 01:14:00,0.7425,0.7426,0.7425,0.7426,254100000.0
2008-01-30 01:15:00,0.7426,0.7426,0.74255,0.74255,129600000.0
2008-01-30 01:16:00,0.74255,0.7426,0.74255,0.7426,233600000.0
2008-01-30 01:17:00,0.7426,0.7426,0.7425,0.74255,101600000.0
2008-01-30 01:18:00,0.74255,0.7426,0.7425,0.7425,103200000.0
2008-01-30 01:19:00,0.7425,0.7426,0.7425,0.7426,357600000.0
2008-01-30 01:20:00,0.7426,0.7426,0.74245,0.74255,356800000.0
2008-01-30 01:21:00,0.7426,0.7426,0.7425,0.7425,396600000.0
2008-01-30 01:22:00,0.7425,0.7427,0.74245,0.74245,374000000.0
2008-01-30 01:23:00,0.7425,0.7427,0.7425,0.7425,436799994.0
2008-01-30 01:24:00,0.7425,0.7426,0.7425,0.7426,401600000.0
2008-01-30 01:25:00,0.7426,0.7426,0.7425,0.74255,196000000.0
2008-01-30 01:26:00,0.74255,0.7426,0.74245,0.7425,206700000.0
2008-01-30 01:27:00,0.7425,0.74255,0.7425,0.74255,169600000.0
2008-01-30 01:28:00,0.7425,0.7427,0.7425,0.7426,405099989.0
2008-01-30 01:29:00,0.7426,0.7427,0.7425,0.74255,339299998.0
2008-01-30 01:30:00,0.7426,0.7426,0.7425,0.7426,260700003.0
2008-01-30 01:31:00,0.7426,0.7426,0.74225,0.7424,929099995.0
2008-01-30 01:32:00,0.7424,0.7425,0.74225,0.74235,820800006.0
2008-01-30 01:33:00,0.74235,0.7426,0.74235,0.7425,1448900010.0
2008-01-30 01:34:00,0.74245,0.7425,0.7424,0.74245,855099999.0
2008-01-30 01:35:00,0.74245,0.7425,0.74245,0.74245,455200000.0
2008-01-30 01:36:00,0.74245,0.7426,0.74235,0.74255,685899998.0
2008-01-30 01:37:00,0.7426,0.7426,0.74245,0.74255,466199998.0
2008-01-30 01:38:00,0.7425,0.7426,0.74245,0.74255,316000000.0
2008-01-30 01:39:00,0.74255,0.74255,0.7424,0.74245,633600000.0
2008-01-30 01:40:00,0.74245,0.74245,0.7424,0.7424,1022000000.0
2008-01-30 01:41:00,0.7424,0.7424,0.74225,0.7423,369700012.0
2008-01-30 01:42:00,0.7423,0.7424,0.7423,0.7424,344000000.0
2008-01-30 01:43:00,0.7424,0.74245,0.7423,0.7423,596000015.0
2008-01-30 01:44:00,0.7423,0.7423,0.74225,0.7423,1009000037.0
2008-01-30 01:45:00,0.7423,0.7423,0.74225,0.74225,611100009.0
2008-01-30 01:46:00,0.74225,0.74225,0.7422,0.74225,258000000.0
2008-01-30 01:47:00,0.74225,0.7423,0.7422,0.7423,383100002.0
2008-01-30 01:48:00,0.7423,0.7424,0.7423,0.74235,1116000030.0
2008-01-30 01:49:00,0.74235,0.7424,0.7423,0.74235,760799986.0
2008-01-30 01:50:00,0.74235,0.7424,0.74225,0.7423,537599999.0
2008-01-30 01:51:00,0.74235,0.74245,0.74225,0.74235,1413100016.0
2008-01-30 01:52:00,0.74235,0.7424,0.7423,0.74235,690200001.0
2008-01-30 01:53:00,0.74235,0.74245,0.74235,0.74245,251199998.0
2008-01-30 01:54:00,0.74245,0.7425,0.74245,0.74245,766700007.0
2008-01-30 01:55:00,0.74245,0.7425,0.74245,0.7425,419900001.0
2008-01-30 01:56:00,0.7425,0.7425,0.74235,0.74245,295399997.0
2008-01-30 01:57:00,0.74245,0.74245,0.74235,0.7424,327800001.0
2008-01-30 01:58:00,0.7424,0.7424,0.74235,0.74235,323400000.0
2008-01-30 01:59:00,0.74245,0.74245,0.7422,0.7422,639600003.0
2008-01-30 02:00:00,0.7422,0.7423,0.7422,0.7423,785399998.0
2008-01-30 02:01:00,0.7423,0.74235,0.7422,0.74225,959200012.0
2008-01-30 02:02:00,0.74225,0.7424,0.7422,0.7423,274300000.0
2008-01-30 02:03:00,0.7423,0.7424,0.74225,0.7423,796499997.0
2008-01-30 02:04:00,0.7423,0.7423,0.7423,0.7423,1038400003.0
2008-01-30 02:05:00,0.7423,0.7423,0.7423,0.7423,604800002.0
2008-01-30 02:06:00,0.7423,0.7423,0.7422,0.7423,545800001.0
2008-01-30 02:07:00,0.7423,0.7423,0.7422,0.7423,436300004.0
2008-01-30 02:08:00,0.7423,0.7423,0.74225,0.74225,340799997.0
2008-01-30 02:09:00,0.74225,0.7423,0.7422,0.74225,923000001.0
2008-01-30 02:10:00,0.7422,0.7423,0.7422,0.74225,375100008.0
2008-01-30 02:11:00,0.74225,0.7423,0.74215,0.7422,684099995.0
2008-01-30 02:12:00,0.7422,0.74225,0.74195,0.74195,1137200007.0
2008-01-30 02:13:00,0.74195,0.742,0.74195,0.74195,1366700023.0
2008-01-30 02:14:00,0.74195,0.7421,0.74195,0.74205,1290600017.0
2008-01-30 02:15:00,0.74205,0.7421,0.742,0.742,506700012.0
2008-01-30 02:16:00,0.74205,0.7421,0.74195,0.74205,1270700019.0
2008-01-30 02:17:00,0.74195,0.7421,0.74195,0.742,1266599980.0
2008-01-30 02:18:00,0.742,0.7421,0.742,0.7421,1232700016.0
2008-01-30 02:19:00,0.7421,0.7421,0.74195,0.74195,912900019.0
2008-01-30 02:20:00,0.742,0.7421,0.74185,0.7421,276199998.0
2008-01-30 02:21:00,0.7419,0.742,0.74185,0.742,460800000.0
2008-01-30 02:22:00,0.74195,0.7421,0.74195,0.7421,689699998.0
2008-01-30 02:23:00,0.742,0.7421,0.7419,0.7419,618599998.0
2008-01-30 02:24:00,0.742,0.7421,0.74195,0.742,718000010.0
2008-01-30 02:25:00,0.74195,0.742,0.7419,0.742,788000006.0
2008-01-30 02:26:00,0.742,0.742,0.7419,0.742,371199994.0
2008-01-30 02:27:00,0.742,0.742,0.74195,0.74195,556199995.0
2008-01-30 02:28:00,0.74195,0.742,0.7419,0.742,831200001.0
2008-01-30 02:29:00,0.742,0.742,0.7419,0.742,482999988.0
2008-01-30 02:30:00,0.742,0.742,0.74195,0.74195,1602400006.0
2008-01-30 02:31:00,0.742,0.74205,0.74195,0.742,1959100055.0
2008-01-30 02:32:00,0.742,0.742,0.74195,0.742,239300000.0
2008-01-30 02:33:00,0.742,0.742,0.742,0.742,208000000.0
2008-01-30 02:34:00,0.742,0.7421,0.742,0.7421,294400000.0
2008-01-30 02:35:00,0.7421,0.7421,0.742,0.742,819999985.0
2008-01-30 02:36:00,0.742,0.74215,0.742,0.74215,951699987.0
2008-01-30 02:37:00,0.7421,0.74215,0.7421,0.74215,490800000.0
2008-01-30 02:38:00,0.74215,0.7422,0.74215,0.7422,703200015.0
2008-01-30 02:39:00,0.74215,0.7423,0.74215,0.7423,1137900026.0
2008-01-30 02:40:00,0.7423,0.7423,0.74215,0.74215,137200000.0
2008-01-30 02:41:00,0.74225,0.7423,0.74215,0.7423,725199993.0
2008-01-30 02:42:00,0.7423,0.7424,0.74225,0.7423,1210300000.0
2008-01-30 02:43:00,0.7423,0.7424,0.7423,0.74235,777200002.0
2008-01-30 02:44:00,0.74235,0.7424,0.7423,0.7423,1765500050.0
2008-01-30 02:45:00,0.7423,0.7424,0.7423,0.74235,1775200066.0
2008-01-30 02:46:00,0.74235,0.74235,0.7422,0.7423,1607800045.0
2008-01-30 02:47:00,0.74235,0.74235,0.7423,0.7423,1807599975.0
2008-01-30 02:48:00,0.7423,0.7423,0.7423,0.7423,1248799959.0
2008-01-30 02:49:00,0.7423,0.7423,0.742,0.74205,1385699999.0
2008-01-30 02:50:00,0.742,0.74205,0.74195,0.742,1732200006.0
2008-01-30 02:52:00,0.742,0.742,0.74185,0.7419,1606899962.0
2008-01-30 02:53:00,0.74185,0.742,0.7418,0.7418,1515100001.0
2008-01-30 02:54:00,0.7418,0.7418,0.74165,0.74175,1334299988.0
2008-01-30 02:55:00,0.7417,0.7418,0.7417,0.7418,1481699990.0
2008-01-30 02:56:00,0.7417,0.7418,0.7417,0.7418,1481699990.0
2008-01-30 02:57:00,0.74175,0.74175,0.74165,0.7417,1481699990.0
2008-01-30 02:59:00,0.7417,0.7417,0.7417,0.7417,1806400000.0
2008-01-30 03:00:00,0.7417,0.7417,0.7416,0.7417,1432000018.0
2008-01-30 03:02:00,0.7417,0.7417,0.74165,0.7417,1542300005.0
2008-01-30 03:03:00,0.74165,0.7417,0.7416,0.74165,989399955.0
2008-01-30 03:04:00,0.7416,0.7417,0.7416,0.74165,573599986.0
2008-01-30 03:05:00,0.74165,0.74165,0.74145,0.7416,580800003.0
2008-01-30 03:06:00,0.7416,0.7416,0.7415,0.7416,307699993.0
2008-01-30 03:07:00,0.7416,0.7416,0.7415,0.7416,265600000.0
2008-01-30 03:08:00,0.7416,0.7416,0.74155,0.7416,479300001.0
2008-01-30 03:09:00,0.7416,0.7416,0.74155,0.7416,237700001.0
2008-01-30 03:10:00,0.7416,0.74165,0.7416,0.7416,851299990.0
2008-01-30 03:11:00,0.7416,0.74165,0.74155,0.74155,1457199998.0
2008-01-30 03:12:00,0.74155,0.7416,0.7415,0.7416,817899993.0
2008-01-30 03:13:00,0.742,0.742,0.742,0.742,348800000.0
2008-01-30 03:14:00,0.7416,0.7416,0.7416,0.7416,348800000.0
2008-01-30 03:15:00,0.7416,0.7416,0.74145,0.74145,869099985.0
2008-01-30 03:16:00,0.74145,0.7415,0.7414,0.7414,741100001.0
2008-01-30 03:17:00,0.7414,0.7414,0.7414,0.7414,336000000.0
2008-01-30 03:18:00,0.7414,0.7414,0.7413,0.7414,481599991.0
2008-01-30 03:19:00,0.7414,0.74145,0.7414,0.74145,376800000.0
2008-01-30 03:20:00,0.74145,0.74155,0.7414,0.74155,1429799980.0
2008-01-30 03:21:00,0.7415,0.7416,0.74145,0.7416,867499994.0
2008-01-30 03:22:00,0.7416,0.74165,0.7415,0.7416,1219099996.0
2008-01-30 03:23:00,0.7416,0.7416,0.7415,0.7416,432399998.0
2008-01-30 03:24:00,0.74145,0.7416,0.74145,0.7416,262400000.0
2008-01-30 03:25:00,0.7416,0.7416,0.7415,0.74155,745400000.0
2008-01-30 03:26:00,0.74155,0.7416,0.7415,0.74155,785600003.0
2008-01-30 03:27:00,0.74155,0.7416,0.7414,0.7415,558800004.0
2008-01-30 03:28:00,0.7416,0.7416,0.74145,0.74145,908200000.0
2008-01-30 03:29:00,0.7415,0.7416,0.74145,0.7416,533200003.0
2008-01-30 03:30:00,0.7416,0.7416,0.74155,0.7416,340400000.0
2008-01-30 03:31:00,0.7416,0.74165,0.74155,0.7416,1295800001.0
2008-01-30 03:32:00,0.7416,0.7416,0.7415,0.7415,533899998.0
2008-01-30 03:33:00,0.7415,0.74165,0.7415,0.74165,795899999.0
2008-01-30 03:34:00,0.74165,0.74165,0.7415,0.74165,324799999.0
2008-01-30 03:35:00,0.74165,0.74165,0.7415,0.7416,243199999.0
2008-01-30 03:36:00,0.7416,0.7417,0.74155,0.7417,558099998.0
2008-01-30 03:37:00,0.74165,0.7417,0.74155,0.7417,156000000.0
2008-01-30 03:38:00,0.7417,0.7417,0.7416,0.7416,671700006.0
2008-01-30 03:39:00,0.7416,0.74165,0.7416,0.7416,419799995.0
2008-01-30 03:40:00,0.7416,0.7416,0.74155,0.74155,508799999.0
2008-01-30 03:41:00,0.74155,0.7416,0.7415,0.74155,350900000.0
2008-01-30 03:42:00,0.7415,0.7416,0.74145,0.7415,311100001.0
2008-01-30 03:43:00,0.74145,0.7416,0.74145,0.7416,206000000.0
2008-01-30 03:44:00,0.7416,0.74165,0.74145,0.7416,496199994.0
2008-01-30 03:45:00,0.74165,0.74165,0.7415,0.74155,572099999.0
2008-01-30 03:46:00,0.7416,0.7416,0.74155,0.7416,629499992.0
2008-01-30 03:47:00,0.7416,0.7416,0.7415,0.7415,1558700029.0
2008-01-30 03:48:00,0.7416,0.7416,0.7415,0.7415,291900000.0
2008-01-30 03:49:00,0.7415,0.7416,0.7415,0.7416,426400000.0
2008-01-30 03:50:00,0.7416,0.7416,0.74155,0.7416,518899995.0
2008-01-30 03:51:00,0.74155,0.74155,0.74155,0.74155,222900000.0
2008-01-30 03:52:00,0.74155,0.7416,0.74155,0.7416,1053799998.0
2008-01-30 03:53:00,0.7416,0.7417,0.74155,0.74165,839799991.0
2008-01-30 03:54:00,0.7416,0.7417,0.7416,0.74165,1533799993.0
2008-01-30 03:55:00,0.74165,0.7418,0.74165,0.7417,1150599998.0
2008-01-30 03:56:00,0.7417,0.7418,0.7417,0.7418,1410399979.0
2008-01-30 03:57:00,0.7418,0.7418,0.74165,0.7417,399099996.0
2008-01-30 03:58:00,0.7417,0.7418,0.7417,0.7418,395200000.0
2008-01-30 03:59:00,0.7418,0.7418,0.7416,0.74165,1515299998.0
2008-01-30 04:00:00,0.7417,0.74185,0.74165,0.74175,1239599992.0
2008-01-30 04:01:00,0.74175,0.74185,0.74175,0.7418,1416200000.0
2008-01-30 04:02:00,0.74175,0.74185,0.7417,0.7418,522200000.0
2008-01-30 04:03:00,0.7418,0.7418,0.7417,0.74175,401600001.0
2008-01-30 04:04:00,0.74175,0.7418,0.7416,0.7417,1280000004.0
2008-01-30 04:05:00,0.7417,0.74175,0.7416,0.7417,1137500006.0
2008-01-30 04:06:00,0.74165,0.7417,0.7416,0.7417,445100006.0
2008-01-30 04:07:00,0.7417,0.74185,0.7417,0.7418,967000000.0
2008-01-30 04:08:00,0.7418,0.7419,0.7418,0.7419,882900000.0
2008-01-30 04:09:00,0.7419,0.7419,0.74185,0.7419,752699986.0
2008-01-30 04:10:00,0.7419,0.74195,0.74185,0.74185,1086899982.0
2008-01-30 04:11:00,0.7419,0.7419,0.74185,0.7419,1145099999.0
2008-01-30 04:12:00,0.7419,0.742,0.7419,0.742,911200000.0
2008-01-30 04:13:00,0.74195,0.74195,0.74185,0.7419,638899983.0
2008-01-30 04:14:00,0.7419,0.7419,0.7418,0.7418,1212599979.0
2008-01-30 04:15:00,0.7418,0.74195,0.7418,0.74185,1365300002.0
2008-01-30 04:16:00,0.7419,0.74195,0.74185,0.74195,677399995.0
2008-01-30 04:17:00,0.74195,0.74195,0.7418,0.7418,752700017.0
2008-01-30 04:18:00,0.7418,0.74195,0.7418,0.74185,740499998.0
2008-01-30 04:19:00,0.74185,0.74195,0.7418,0.7419,654400000.0
2008-01-30 04:20:00,0.7419,0.7419,0.7418,0.74185,468000000.0
2008-01-30 04:21:00,0.74185,0.7419,0.7418,0.7418,962399978.0
2008-01-30 04:22:00,0.7418,0.7418,0.74165,0.7418,908400004.0
2008-01-30 04:23:00,0.7418,0.7418,0.74175,0.74175,444800000.0
2008-01-30 04:24:00,0.74175,0.74185,0.7417,0.74175,367300008.0
2008-01-30 04:25:00,0.7417,0.7419,0.7417,0.74185,707499989.0
2008-01-30 04:26:00,0.7419,0.7419,0.74185,0.7419,575299984.0
2008-01-30 04:27:00,0.7419,0.7419,0.74185,0.74185,561599993.0
2008-01-30 04:28:00,0.74185,0.74195,0.7418,0.74195,436199994.0
2008-01-30 04:29:00,0.74195,0.74195,0.74185,0.74185,338400000.0
2008-01-30 04:30:00,0.74185,0.742,0.74185,0.74195,396200000.0
2008-01-30 04:31:00,0.7419,0.74195,0.7418,0.74185,1253899993.0
2008-01-30 04:32:00,0.74185,0.7419,0.7418,0.7419,667299990.0
2008-01-30 04:33:00,0.7419,0.7419,0.7418,0.7419,437299997.0
2008-01-30 04:34:00,0.7419,0.7419,0.74175,0.7419,549800000.0
2008-01-30 04:35:00,0.74185,0.74195,0.74185,0.74195,520299993.0
2008-01-30 04:36:00,0.74195,0.74195,0.74185,0.7419,302799991.0
2008-01-30 04:37:00,0.7419,0.7419,0.7418,0.74185,445499990.0
2008-01-30 04:38:00,0.74185,0.7419,0.74185,0.7419,162100000.0
2008-01-30 04:39:00,0.7418,0.742,0.7418,0.7419,372800000.0
2008-01-30 04:40:00,0.7419,0.7419,0.7419,0.7419,338499989.0
2008-01-30 04:41:00,0.7419,0.7419,0.7418,0.7419,886999986.0
2008-01-30 04:42:00,0.7419,0.742,0.7418,0.74195,473800001.0
2008-01-30 04:43:00,0.74195,0.742,0.7418,0.7419,394300000.0
2008-01-30 04:44:00,0.7419,0.742,0.7418,0.74195,385699998.0
2008-01-30 04:45:00,0.74195,0.742,0.74185,0.74185,292499996.0
2008-01-30 04:46:00,0.7419,0.742,0.7418,0.74195,588999995.0
2008-01-30 04:47:00,0.74195,0.74195,0.7418,0.74185,970199980.0
2008-01-30 04:48:00,0.74185,0.7419,0.7418,0.74185,582199995.0
2008-01-30 04:49:00,0.74185,0.74185,0.7417,0.7418,404799994.0
2008-01-30 04:50:00,0.7418,0.7418,0.7417,0.7417,370399988.0
2008-01-30 04:51:00,0.7417,0.7417,0.74165,0.74165,337399984.0
2008-01-30 04:52:00,0.7417,0.7418,0.74165,0.74165,265599998.0
2008-01-30 04:53:00,0.7417,0.7418,0.7417,0.7417,790100010.0
2008-01-30 04:54:00,0.7417,0.74175,0.7417,0.74175,294399999.0
2008-01-30 04:55:00,0.7418,0.7418,0.74165,0.7418,546000010.0
2008-01-30 04:56:00,0.7417,0.7418,0.7417,0.7418,1573300002.0
2008-01-30 04:57:00,0.7418,0.7418,0.74165,0.7417,313200000.0
2008-01-30 04:58:00,0.74175,0.7418,0.74175,0.7418,729599980.0
2008-01-30 04:59:00,0.7418,0.74185,0.7417,0.7417,656799977.0
2008-01-30 05:00:00,0.7417,0.7418,0.74165,0.7417,563299981.0
2008-01-30 05:01:00,0.7418,0.7418,0.7417,0.74175,490399995.0
2008-01-30 05:02:00,0.74175,0.7418,0.7417,0.7417,887099992.0
2008-01-30 05:03:00,0.74165,0.7418,0.74165,0.74175,344199999.0
2008-01-30 05:04:00,0.7417,0.74175,0.7415,0.74175,217500000.0
2008-01-30 05:05:00,0.74175,0.7419,0.74175,0.74175,408800000.0
2008-01-30 05:06:00,0.74175,0.74175,0.7417,0.74175,191800000.0
2008-01-30 05:07:00,0.74175,0.7418,0.7417,0.7418,353399998.0
2008-01-30 05:08:00,0.7418,0.7418,0.74165,0.7418,577899994.0
2008-01-30 05:09:00,0.7418,0.7418,0.7417,0.7418,606099998.0
2008-01-30 05:10:00,0.7418,0.7418,0.7417,0.74175,249800000.0
2008-01-30 05:11:00,0.74175,0.7418,0.74175,0.74175,121600000.0
2008-01-30 05:12:00,0.74175,0.7418,0.74175,0.7418,490400000.0
2008-01-30 05:13:00,0.7418,0.7418,0.7416,0.7418,1398700000.0
2008-01-30 05:14:00,0.7418,0.7418,0.7417,0.7418,940399985.0
2008-01-30 05:15:00,0.7418,0.7418,0.74165,0.7417,891499969.0
2008-01-30 05:16:00,0.7417,0.7417,0.74165,0.7417,796399985.0
2008-01-30 05:17:00,0.7417,0.7417,0.7416,0.7417,700400003.0
2008-01-30 05:18:00,0.74165,0.74175,0.7416,0.74165,939499973.0
2008-01-30 05:19:00,0.7417,0.74185,0.7417,0.7418,1068199987.0
2008-01-30 05:20:00,0.7418,0.7418,0.74165,0.74175,546499991.0
2008-01-30 05:21:00,0.74175,0.7419,0.7417,0.7419,130100000.0
2008-01-30 05:22:00,0.7419,0.7419,0.74165,0.74175,316399997.0
2008-01-30 05:23:00,0.74175,0.74175,0.74165,0.74175,175600000.0
2008-01-30 05:24:00,0.74175,0.74175,0.74165,0.74165,153600000.0
2008-01-30 05:25:00,0.74165,0.74175,0.7416,0.74175,301400000.0
2008-01-30 05:26:00,0.74175,0.74175,0.7416,0.7416,184000000.0
2008-01-30 05:27:00,0.7416,0.74175,0.7416,0.74165,583800002.0
2008-01-30 05:28:00,0.74165,0.7418,0.74165,0.74175,463200000.0
2008-01-30 05:29:00,0.7417,0.74175,0.7417,0.7417,607999997.0
2008-01-30 05:30:00,0.7417,0.7417,0.74165,0.74165,869600005.0
2008-01-30 05:31:00,0.74165,0.74175,0.74165,0.7417,641400008.0
2008-01-30 05:32:00,0.7417,0.74175,0.7417,0.74175,322400000.0
2008-01-30 05:33:00,0.7417,0.74175,0.74165,0.7417,961000008.0
2008-01-30 05:34:00,0.7417,0.7417,0.74165,0.7417,811699989.0
2008-01-30 05:35:00,0.7417,0.7418,0.74165,0.7417,723000002.0
2008-01-30 05:36:00,0.7417,0.7418,0.74165,0.7417,586200009.0
2008-01-30 05:37:00,0.74175,0.7418,0.7417,0.7417,932500000.0
2008-01-30 05:38:00,0.7417,0.74175,0.74165,0.7417,456599992.0
2008-01-30 05:39:00,0.7417,0.74175,0.74165,0.74165,420000000.0
2008-01-30 05:40:00,0.74165,0.7417,0.7416,0.7417,395700000.0
2008-01-30 05:41:00,0.7417,0.74175,0.74165,0.7417,624099991.0
2008-01-30 05:42:00,0.7417,0.74175,0.7416,0.7417,370400000.0
2008-01-30 05:43:00,0.7417,0.7418,0.74165,0.7418,234400000.0
2008-01-30 05:44:00,0.7418,0.7418,0.74165,0.7418,125700000.0
2008-01-30 05:45:00,0.7418,0.7418,0.7417,0.7417,138700000.0
2008-01-30 05:46:00,0.7417,0.7418,0.7417,0.7417,273599995.0
2008-01-30 05:47:00,0.7417,0.7418,0.7417,0.7417,491199996.0
2008-01-30 05:48:00,0.7417,0.7418,0.7417,0.7417,664799983.0
2008-01-30 05:49:00,0.7417,0.7418,0.74165,0.7417,294699996.0
2008-01-30 05:50:00,0.74165,0.7417,0.74165,0.7417,422399984.0
2008-01-30 05:51:00,0.7417,0.7418,0.7416,0.7417,526699980.0
2008-01-30 05:52:00,0.7417,0.74175,0.7417,0.7417,418399986.0
2008-01-30 05:53:00,0.7417,0.7417,0.74155,0.74155,460799999.0
2008-01-30 05:54:00,0.74155,0.7416,0.74145,0.7415,730199995.0
2008-01-30 05:55:00,0.7415,0.7415,0.7414,0.7415,302500000.0
2008-01-30 05:56:00,0.7415,0.7415,0.7414,0.74145,872800005.0
2008-01-30 05:57:00,0.74145,0.7415,0.7414,0.7414,580000006.0
2008-01-30 05:58:00,0.7414,0.7414,0.7413,0.7413,788799994.0
2008-01-30 05:59:00,0.7413,0.7413,0.7412,0.7413,1812899930.0
2008-01-30 06:00:00,0.7412,0.7413,0.7412,0.74125,752699990.0
2008-01-30 06:01:00,0.74125,0.7413,0.7412,0.7412,400100000.0
2008-01-30 06:02:00,0.7412,0.7415,0.7412,0.74145,977599978.0
2008-01-30 06:03:00,0.7415,0.74155,0.7414,0.7415,1400000004.0
2008-01-30 06:04:00,0.7415,0.74165,0.7415,0.74155,1478099988.0
2008-01-30 06:05:00,0.7416,0.7417,0.74145,0.7415,1050800006.0
2008-01-30 06:06:00,0.7416,0.7417,0.7415,0.74165,1118199988.0
2008-01-30 06:07:00,0.742,0.7421,0.742,0.742,1194800000.0
2008-01-30 06:08:00,0.7421,0.7421,0.742,0.742,1194800000.0
2008-01-30 06:10:00,0.7421,0.7422,0.7421,0.7422,1194800000.0
2008-01-30 06:11:00,0.7417,0.7418,0.7417,0.7417,1194800000.0
2008-01-30 06:12:00,0.74175,0.7418,0.7417,0.74175,501400000.0
2008-01-30 06:13:00,0.74175,0.7418,0.74165,0.74175,1042900001.0
2008-01-30 06:14:00,0.74175,0.7419,0.74175,0.7418,1126600000.0
2008-01-30 06:15:00,0.7418,0.742,0.74175,0.74175,2096000001.0
2008-01-30 06:16:00,0.74175,0.7418,0.74165,0.7418,1648700007.0
2008-01-30 06:17:00,0.7418,0.74185,0.7417,0.7418,1991999986.0
2008-01-30 06:18:00,0.7418,0.74185,0.74175,0.7418,2004000044.0
2008-01-30 06:19:00,0.7418,0.7418,0.74165,0.7417,987400024.0
2008-01-30 06:20:00,0.7417,0.74185,0.74165,0.7418,818800016.0
2008-01-30 06:21:00,0.7418,0.7418,0.7417,0.7417,879100020.0
2008-01-30 06:22:00,0.7417,0.7418,0.7417,0.7418,380000000.0
2008-01-30 06:23:00,0.7418,0.7418,0.74165,0.7417,204900000.0
2008-01-30 06:24:00,0.74165,0.7418,0.74165,0.7418,438599987.0
2008-01-30 06:25:00,0.7418,0.7418,0.74165,0.7418,356699996.0
2008-01-30 06:26:00,0.7418,0.74185,0.7417,0.7417,1161199988.0
2008-01-30 06:27:00,0.7418,0.7418,0.74165,0.7417,833999993.0
2008-01-30 06:28:00,0.7417,0.7418,0.7417,0.7418,1839000021.0
2008-01-30 06:29:00,0.7418,0.74185,0.7418,0.7418,1084799966.0
2008-01-30 06:30:00,0.7418,0.7418,0.7417,0.7418,1511800026.0
2008-01-30 06:31:00,0.7418,0.7418,0.7417,0.7418,1003599993.0
2008-01-30 06:32:00,0.7422,0.7424,0.7422,0.7424,1392699986.0
2008-01-30 06:33:00,0.74175,0.74185,0.7417,0.7418,1392699986.0
2008-01-30 06:34:00,0.7418,0.7418,0.7417,0.7418,448799985.0
2008-01-30 06:35:00,0.7418,0.7418,0.74165,0.7418,576699976.0
2008-01-30 06:36:00,0.7418,0.7418,0.7417,0.7418,322399987.0
2008-01-30 06:37:00,0.7418,0.7418,0.7417,0.7418,937399995.0
2008-01-30 06:38:00,0.7418,0.7418,0.7417,0.74175,641099987.0
2008-01-30 06:39:00,0.74175,0.7418,0.7417,0.7418,364000000.0
2008-01-30 06:40:00,0.7418,0.74185,0.7417,0.74175,821799992.0
2008-01-30 06:41:00,0.7418,0.7418,0.74175,0.7418,663500002.0
2008-01-30 06:42:00,0.74175,0.7418,0.7417,0.74175,1017399989.0
2008-01-30 06:43:00,0.74175,0.7418,0.74175,0.7418,469399986.0
2008-01-30 06:44:00,0.7418,0.74185,0.74175,0.74185,834100009.0
2008-01-30 06:45:00,0.7418,0.742,0.7418,0.742,797999999.0
2008-01-30 06:46:00,0.7419,0.742,0.7419,0.742,1328599984.0
2008-01-30 06:47:00,0.74175,0.7418,0.7417,0.7418,1328599984.0
2008-01-30 06:48:00,0.7418,0.7419,0.7418,0.7418,1695200030.0
2008-01-30 06:49:00,0.7418,0.7418,0.7417,0.7418,1117800016.0
2008-01-30 06:50:00,0.7418,0.7418,0.74175,0.7418,737999996.0
2008-01-30 06:51:00,0.7418,0.7418,0.7417,0.7418,1231900004.0
2008-01-30 06:52:00,0.74175,0.74185,0.74175,0.74185,2126400000.0
2008-01-30 06:53:00,0.74185,0.742,0.74175,0.7418,1921999987.0
2008-01-30 06:54:00,0.7418,0.74195,0.7418,0.74185,2138100009.0
2008-01-30 06:56:00,0.7418,0.7419,0.7418,0.7418,1188900020.0
2008-01-30 06:57:00,0.7418,0.742,0.74175,0.742,1188900020.0
2008-01-30 06:58:00,0.742,0.742,0.7419,0.742,563300000.0
2008-01-30 06:59:00,0.742,0.742,0.7418,0.7418,1351100032.0
2008-01-30 07:00:00,0.7418,0.74195,0.7418,0.74185,1805300012.0
2008-01-30 07:01:00,0.7419,0.7419,0.74175,0.7418,379500004.0
2008-01-30 07:02:00,0.7418,0.74195,0.7418,0.74185,495200002.0
2008-01-30 07:03:00,0.7419,0.742,0.74185,0.74195,1481899994.0
2008-01-30 07:04:00,0.7419,0.742,0.7419,0.74195,1913600000.0
2008-01-30 07:05:00,0.7419,0.74205,0.74185,0.74205,997200000.0
2008-01-30 07:07:00,0.742,0.7421,0.74195,0.742,2099999999.0
2008-01-30 07:08:00,0.742,0.7421,0.7419,0.7419,714399993.0
2008-01-30 07:09:00,0.7419,0.74195,0.7419,0.74195,721299990.0
2008-01-30 07:10:00,0.74195,0.74225,0.74195,0.7422,1187600001.0
2008-01-30 07:11:00,0.74215,0.7422,0.7421,0.7422,1587799986.0
2008-01-30 07:12:00,0.74215,0.7423,0.74215,0.7422,1792799974.0
2008-01-30 07:13:00,0.7422,0.7422,0.7421,0.74215,612000009.0
2008-01-30 07:14:00,0.74215,0.7422,0.74215,0.7422,1173200010.0
2008-01-30 07:15:00,0.7422,0.7422,0.74215,0.7422,937200013.0
2008-01-30 07:16:00,0.7422,0.7422,0.7421,0.74215,907699976.0
2008-01-30 07:17:00,0.74215,0.7422,0.74215,0.7422,1203300001.0
2008-01-30 07:18:00,0.74215,0.7423,0.7421,0.7422,1019300008.0
2008-01-30 07:19:00,0.74215,0.7422,0.74215,0.7422,1049600010.0
2008-01-30 07:20:00,0.7422,0.7422,0.74215,0.74215,2059600024.0
2008-01-30 07:21:00,0.7422,0.74225,0.74215,0.7422,1827900024.0
2008-01-30 07:22:00,0.7422,0.7423,0.74215,0.7423,321000000.0
2008-01-30 07:23:00,0.7423,0.7423,0.74225,0.74225,217200000.0
2008-01-30 07:24:00,0.7422,0.74225,0.7422,0.74225,232000000.0
2008-01-30 07:25:00,0.7422,0.7423,0.7422,0.74225,365600000.0
2008-01-30 07:26:00,0.74225,0.74225,0.74215,0.74215,316000008.0
2008-01-30 07:27:00,0.7422,0.7423,0.74215,0.7423,944099999.0
2008-01-30 07:28:00,0.7423,0.7423,0.7423,0.7423,882399985.0
2008-01-30 07:29:00,0.74225,0.7423,0.74215,0.74225,2082799994.0
2008-01-30 07:30:00,0.74225,0.7423,0.7421,0.74215,1467100017.0
2008-01-30 07:31:00,0.74215,0.7422,0.74215,0.7422,994200000.0
2008-01-30 07:32:00,0.7422,0.7424,0.7422,0.74235,2064800044.0
2008-01-30 07:33:00,0.74235,0.7424,0.7422,0.7423,1434400005.0
2008-01-30 07:34:00,0.7423,0.74235,0.7423,0.74235,490400000.0
2008-01-30 07:35:00,0.74235,0.74235,0.74225,0.74225,476000000.0
2008-01-30 07:36:00,0.74225,0.74235,0.74225,0.74235,238400000.0
2008-01-30 07:37:00,0.74235,0.74235,0.74225,0.74235,919800000.0
2008-01-30 07:38:00,0.7428,0.7428,0.7427,0.7427,1906000062.0
2008-01-30 07:39:00,0.7422,0.7423,0.74215,0.74225,1906000062.0
2008-01-30 07:40:00,0.74225,0.74225,0.7422,0.7422,1428000026.0
2008-01-30 07:41:00,0.7422,0.7422,0.74215,0.74215,762399996.0
2008-01-30 07:42:00,0.74215,0.7422,0.74215,0.7422,979199981.0
2008-01-30 07:43:00,0.7422,0.7422,0.74215,0.7422,1226199988.0
2008-01-30 07:44:00,0.7422,0.7422,0.74215,0.7422,1359199943.0
2008-01-30 07:45:00,0.7422,0.7422,0.742,0.742,1689600004.0
2008-01-30 07:46:00,0.742,0.742,0.74185,0.74195,1312300003.0
2008-01-30 07:47:00,0.7419,0.742,0.74185,0.742,1309200004.0
2008-01-30 07:48:00,0.742,0.742,0.74185,0.7419,1214600002.0
2008-01-30 07:49:00,0.7419,0.7419,0.74185,0.7419,1095999987.0
2008-01-30 07:50:00,0.7419,0.74195,0.74185,0.7419,1319199999.0
2008-01-30 07:51:00,0.7419,0.7419,0.74175,0.7418,2088399965.0
2008-01-30 07:52:00,0.7418,0.7418,0.74165,0.74165,739599999.0
2008-01-30 07:53:00,0.7417,0.7419,0.74165,0.7418,2083399997.0
2008-01-30 07:54:00,0.7427,0.7427,0.7426,0.7427,1651799982.0
2008-01-30 07:55:00,0.7426,0.7427,0.7426,0.7427,1651799982.0
2008-01-30 07:56:00,0.7419,0.7419,0.7417,0.7417,1651799982.0
2008-01-30 07:57:00,0.7427,0.7427,0.7427,0.7427,1724000000.0
2008-01-30 08:00:00,0.7426,0.7429,0.7426,0.7428,1724000000.0
2008-01-30 08:01:00,0.74175,0.74185,0.74175,0.7418,1724000000.0
2008-01-30 08:02:00,0.7418,0.74185,0.7417,0.74175,1337600011.0
2008-01-30 08:03:00,0.74175,0.7418,0.7417,0.7418,881600016.0
2008-01-30 08:04:00,0.7418,0.7418,0.7417,0.74175,1320800010.0
2008-01-30 08:05:00,0.74175,0.7418,0.7417,0.7417,919300011.0
2008-01-30 08:06:00,0.74175,0.7418,0.7417,0.7418,565899993.0
2008-01-30 08:07:00,0.7418,0.7418,0.7417,0.74175,876499992.0
2008-01-30 08:08:00,0.74175,0.74185,0.74165,0.74165,1704100004.0
2008-01-30 08:09:00,0.7417,0.7418,0.74165,0.7417,1566699966.0
2008-01-30 08:10:00,0.7417,0.7418,0.74165,0.7418,1823299988.0
2008-01-30 08:11:00,0.7428,0.7429,0.7428,0.7429,2095599993.0
2008-01-30 08:12:00,0.74185,0.74205,0.7418,0.742,2095599993.0
2008-01-30 08:13:00,0.7428,0.7428,0.7428,0.7428,1228800001.0
2008-01-30 08:14:00,0.7421,0.74215,0.742,0.742,1228800001.0
2008-01-30 08:15:00,0.74205,0.7421,0.74205,0.74205,1113600010.0
2008-01-30 08:16:00,0.74205,0.7422,0.742,0.7421,1074799998.0
2008-01-30 08:17:00,0.7421,0.7422,0.7421,0.7422,665600000.0
2008-01-30 08:18:00,0.7422,0.7424,0.7422,0.7422,1894199986.0
2008-01-30 08:19:00,0.7422,0.74245,0.7422,0.7423,1008699996.0
2008-01-30 08:20:00,0.7423,0.7423,0.74215,0.74225,1208600010.0
2008-01-30 08:21:00,0.74225,0.74235,0.74225,0.7423,971200000.0
2008-01-30 08:22:00,0.7423,0.7423,0.74215,0.74225,860999996.0
2008-01-30 08:23:00,0.74225,0.7423,0.7422,0.74225,994800009.0
2008-01-30 08:24:00,0.74225,0.7423,0.74225,0.74225,676800000.0
2008-01-30 08:25:00,0.74225,0.7424,0.74225,0.7424,1874299977.0
2008-01-30 08:26:00,0.7424,0.7425,0.7423,0.7424,1771399968.0
2008-01-30 08:27:00,0.7424,0.7425,0.74235,0.7425,1215399992.0
2008-01-30 08:28:00,0.7425,0.7426,0.7424,0.74255,1198100007.0
2008-01-30 08:29:00,0.74255,0.7426,0.7424,0.7424,663399996.0
2008-01-30 08:30:00,0.7424,0.7425,0.7424,0.7425,655900009.0
2008-01-30 08:31:00,0.74245,0.7425,0.7424,0.7424,153200002.0
2008-01-30 08:32:00,0.7424,0.7428,0.74235,0.74275,1498499983.0
2008-01-30 08:33:00,0.74275,0.7428,0.74265,0.7428,1261400004.0
2008-01-30 08:34:00,0.7428,0.743,0.74275,0.743,1700499996.0
2008-01-30 08:35:00,0.743,0.743,0.74295,0.74295,1438599997.0
2008-01-30 08:36:00,0.743,0.743,0.74265,0.7427,1928499950.0
2008-01-30 08:37:00,0.7427,0.7427,0.7427,0.7427,1261599953.0
2008-01-30 08:38:00,0.7427,0.7427,0.7426,0.74265,1814299969.0
2008-01-30 08:39:00,0.74265,0.74275,0.7426,0.7427,888799988.0
2008-01-30 08:40:00,0.74265,0.74275,0.74265,0.74275,989599992.0
2008-01-30 08:41:00,0.74275,0.74275,0.74265,0.7427,724800000.0
2008-01-30 08:42:00,0.7427,0.74275,0.7427,0.7427,395200000.0
2008-01-30 08:43:00,0.7427,0.7427,0.7427,0.7427,306400000.0
2008-01-30 08:44:00,0.7427,0.7427,0.7426,0.74265,700999994.0
2008-01-30 08:45:00,0.74265,0.7427,0.74265,0.74265,834100000.0
2008-01-30 08:46:00,0.7426,0.74275,0.7426,0.7427,855199991.0
2008-01-30 08:47:00,0.7427,0.7428,0.74265,0.74265,1233600035.0
2008-01-30 08:48:00,0.74265,0.74275,0.7426,0.7426,1783799990.0
2008-01-30 08:49:00,0.7426,0.74265,0.7426,0.74265,1950299973.0
2008-01-30 08:51:00,0.74255,0.7426,0.74255,0.7426,610399998.0
2008-01-30 08:52:00,0.7426,0.7426,0.7425,0.7425,2019599938.0
2008-01-30 08:53:00,0.74255,0.74255,0.74255,0.74255,1600999954.0
2008-01-30 08:54:00,0.74255,0.7426,0.74255,0.7426,1883199971.0
2008-01-30 08:55:00,0.7426,0.7426,0.74255,0.7426,1236799969.0
2008-01-30 08:56:00,0.7426,0.74265,0.74255,0.74255,1901599945.0
2008-01-30 08:57:00,0.74255,0.74265,0.74255,0.7426,562399995.0
2008-01-30 08:58:00,0.74265,0.74275,0.7426,0.74265,755099979.0
2008-01-30 08:59:00,0.74265,0.74265,0.7426,0.74265,703599985.0
2008-01-30 09:00:00,0.74265,0.74295,0.74265,0.74295,635099990.0
2008-01-30 09:01:00,0.74295,0.7431,0.7429,0.7431,356999999.0
2008-01-30 09:02:00,0.7431,0.7431,0.74305,0.74305,54200000.0
2008-01-30 09:03:00,0.7431,0.7431,0.743,0.74305,50600000.0
2008-01-30 09:04:00,0.74305,0.74305,0.7429,0.7429,104900000.0
2008-01-30 09:05:00,0.7429,0.74305,0.7429,0.743,749100022.0
2008-01-30 09:06:00,0.74295,0.74305,0.74295,0.74295,95500000.0
2008-01-30 09:07:00,0.74295,0.743,0.74285,0.74285,268000000.0
2008-01-30 09:08:00,0.74285,0.74295,0.7427,0.74275,1561199995.0
2008-01-30 09:09:00,0.74275,0.74285,0.74275,0.74285,979299977.0
2008-01-30 09:10:00,0.74285,0.74295,0.74275,0.74285,2073599990.0
2008-01-30 09:11:00,0.7422,0.7422,0.742,0.742,1890899984.0
2008-01-30 09:12:00,0.74285,0.7429,0.7428,0.74285,1890899984.0
2008-01-30 09:13:00,0.74285,0.74295,0.7428,0.7428,1572800019.0
2008-01-30 09:14:00,0.7429,0.743,0.7428,0.7428,1512700008.0
2008-01-30 09:15:00,0.7419,0.742,0.7419,0.742,1598999987.0
2008-01-30 09:16:00,0.7425,0.74255,0.74245,0.74245,1598999987.0
2008-01-30 09:17:00,0.742,0.7421,0.7419,0.742,1471199989.0
2008-01-30 09:18:00,0.7421,0.7421,0.7421,0.7421,1471199989.0
2008-01-30 09:19:00,0.742,0.742,0.742,0.742,1471199989.0
2008-01-30 09:20:00,0.7421,0.7421,0.7419,0.7419,1471199989.0
2008-01-30 09:21:00,0.742,0.742,0.742,0.742,1471199989.0
2008-01-30 09:23:00,0.7422,0.74235,0.7422,0.74225,1471199989.0
2008-01-30 09:24:00,0.74225,0.74225,0.74225,0.74225,1481599989.0
2008-01-30 09:25:00,0.74225,0.7423,0.74225,0.74225,1288799983.0
2008-01-30 09:26:00,0.74225,0.7425,0.74225,0.74245,1969300016.0
2008-01-30 09:27:00,0.7419,0.742,0.7419,0.7419,1681199995.0
2008-01-30 09:28:00,0.742,0.7421,0.742,0.742,1681199995.0
2008-01-30 09:29:00,0.74235,0.7424,0.74225,0.74235,1681199995.0
2008-01-30 09:30:00,0.74235,0.7424,0.74225,0.7424,1150000003.0
2008-01-30 09:32:00,0.74245,0.74245,0.7422,0.7423,1815999982.0
2008-01-30 09:33:00,0.7423,0.7423,0.7422,0.7423,1201200002.0
2008-01-30 09:34:00,0.7424,0.7425,0.74235,0.74245,1201200002.0
2008-01-30 09:35:00,0.74245,0.74245,0.74235,0.74235,1819999991.0
2008-01-30 09:36:00,0.74235,0.74245,0.74235,0.74245,1190799966.0
2008-01-30 09:37:00,0.74245,0.74245,0.74235,0.7424,1119300023.0
2008-01-30 09:38:00,0.7424,0.74245,0.7424,0.74245,892500002.0
2008-01-30 09:39:00,0.74245,0.74245,0.7424,0.7424,1095399996.0
2008-01-30 09:40:00,0.74245,0.74245,0.7424,0.74245,1090799988.0
2008-01-30 09:41:00,0.74245,0.74255,0.7424,0.74255,1854299976.0
2008-01-30 09:42:00,0.74255,0.74265,0.7424,0.74255,2029799979.0
2008-01-30 09:43:00,0.7421,0.7422,0.7421,0.7421,639599994.0
2008-01-30 09:44:00,0.74255,0.74255,0.7424,0.7424,639599994.0
2008-01-30 09:45:00,0.7424,0.7425,0.7424,0.7425,679699995.0
2008-01-30 09:46:00,0.7425,0.74255,0.7424,0.74255,2082500005.0
2008-01-30 09:48:00,0.7426,0.7426,0.7425,0.7425,1090399997.0
2008-01-30 09:49:00,0.7425,0.7425,0.7424,0.7425,1332300029.0
2008-01-30 09:50:00,0.7425,0.7425,0.7424,0.7425,382799999.0
2008-01-30 09:51:00,0.7425,0.7425,0.7424,0.7425,645199983.0
2008-01-30 09:52:00,0.7425,0.7425,0.74235,0.7424,2003300012.0
2008-01-30 09:53:00,0.7424,0.7424,0.7424,0.7424,2129599988.0
2008-01-30 09:54:00,0.7424,0.7424,0.7423,0.7423,1576799984.0
2008-01-30 09:55:00,0.7422,0.7422,0.7421,0.7421,2134400000.0
2008-01-30 09:56:00,0.742,0.742,0.742,0.742,2134400000.0
2008-01-30 09:57:00,0.74205,0.7422,0.74195,0.74215,2134400000.0
2008-01-30 09:58:00,0.7419,0.742,0.7419,0.7419,1888200006.0
2008-01-30 10:00:00,0.7418,0.742,0.7418,0.7418,1888200006.0
2008-01-30 10:01:00,0.7419,0.742,0.7419,0.742,1888200006.0
2008-01-30 10:02:00,0.74205,0.7424,0.74205,0.7424,1888200006.0
2008-01-30 10:03:00,0.7424,0.7425,0.74225,0.74235,1743900033.0
2008-01-30 10:04:00,0.74235,0.7425,0.74225,0.7423,2126299958.0
2008-01-30 10:05:00,0.7423,0.7423,0.7421,0.7422,1121800003.0
2008-01-30 10:06:00,0.7422,0.7422,0.742,0.74205,1136700002.0
2008-01-30 10:07:00,0.7422,0.7423,0.7422,0.7423,931600009.0
2008-01-30 10:08:00,0.7419,0.7421,0.7419,0.74205,931600009.0
2008-01-30 10:09:00,0.74205,0.7422,0.74205,0.7422,1532200020.0
2008-01-30 10:10:00,0.7422,0.7422,0.7421,0.74215,1120800013.0
2008-01-30 10:12:00,0.742,0.7421,0.74195,0.7421,425300000.0
2008-01-30 10:13:00,0.7421,0.7421,0.7419,0.742,432300000.0
2008-01-30 10:14:00,0.742,0.742,0.74195,0.742,1572900023.0
2008-01-30 10:15:00,0.742,0.742,0.74195,0.742,256500000.0
2008-01-30 10:16:00,0.742,0.742,0.74195,0.742,936099997.0
2008-01-30 10:17:00,0.742,0.7421,0.74195,0.7421,542400006.0
2008-01-30 10:18:00,0.7421,0.7422,0.74205,0.7422,309599998.0
2008-01-30 10:19:00,0.7422,0.7422,0.74195,0.7421,1113400008.0
2008-01-30 10:20:00,0.7421,0.7421,0.742,0.742,405600000.0
2008-01-30 10:21:00,0.742,0.7421,0.742,0.74205,405400002.0
2008-01-30 10:22:00,0.7421,0.7421,0.742,0.742,291400000.0
2008-01-30 10:23:00,0.742,0.742,0.74195,0.742,145600002.0
2008-01-30 10:24:00,0.742,0.742,0.742,0.742,416799982.0
2008-01-30 10:25:00,0.742,0.742,0.74195,0.74195,370399982.0
2008-01-30 10:26:00,0.742,0.742,0.74195,0.742,618699981.0
2008-01-30 10:27:00,0.742,0.742,0.742,0.742,75200000.0
2008-01-30 10:28:00,0.742,0.7421,0.74195,0.742,1418600022.0
2008-01-30 10:29:00,0.742,0.7421,0.742,0.7421,1134000022.0
2008-01-30 10:30:00,0.7421,0.7421,0.7421,0.7421,316599988.0
2008-01-30 10:31:00,0.7421,0.7422,0.74205,0.7422,909299989.0
2008-01-30 10:32:00,0.7422,0.7422,0.7422,0.7422,30000000.0
2008-01-30 10:33:00,0.7422,0.7423,0.74215,0.7423,1803400031.0
2008-01-30 10:34:00,0.7423,0.7423,0.7422,0.74225,343500000.0
2008-01-30 10:35:00,0.7423,0.7423,0.74225,0.7423,421800009.0
2008-01-30 10:36:00,0.7423,0.7423,0.74215,0.7423,429199998.0
2008-01-30 10:37:00,0.7423,0.7423,0.7422,0.7422,277000000.0
2008-01-30 10:38:00,0.7422,0.7422,0.7421,0.7422,279500000.0
2008-01-30 10:39:00,0.7422,0.7422,0.74215,0.7422,588700001.0
2008-01-30 10:40:00,0.7422,0.7422,0.7422,0.7422,499699999.0
2008-01-30 10:41:00,0.7422,0.74235,0.74215,0.7422,348999998.0
2008-01-30 10:42:00,0.74215,0.7423,0.74215,0.7422,530099982.0
2008-01-30 10:43:00,0.7422,0.7422,0.7421,0.7422,271699996.0
2008-01-30 10:44:00,0.7422,0.7422,0.74215,0.7422,502699998.0
2008-01-30 10:45:00,0.7422,0.7422,0.7422,0.7422,36000000.0
2008-01-30 10:46:00,0.7422,0.7422,0.74215,0.74215,215300000.0
2008-01-30 10:47:00,0.7422,0.7422,0.74215,0.7422,341000000.0
2008-01-30 10:48:00,0.7422,0.7423,0.74215,0.7422,611500004.0
2008-01-30 10:49:00,0.7422,0.7422,0.7422,0.7422,130900000.0
2008-01-30 10:50:00,0.7422,0.7423,0.74215,0.7422,703600002.0
2008-01-30 10:51:00,0.7422,0.7422,0.7421,0.7421,147200003.0
2008-01-30 10:52:00,0.7421,0.7423,0.7421,0.7422,1843400010.0
2008-01-30 10:53:00,0.7422,0.7423,0.7421,0.74225,1301899993.0
2008-01-30 10:54:00,0.7423,0.7423,0.74205,0.7421,891199998.0
2008-01-30 10:55:00,0.7421,0.7423,0.74205,0.7422,235600002.0
2008-01-30 10:56:00,0.7422,0.7422,0.74205,0.7421,625799995.0
2008-01-30 10:57:00,0.7421,0.7421,0.742,0.7421,78200000.0
2008-01-30 10:58:00,0.7421,0.7421,0.74195,0.742,895099991.0
2008-01-30 10:59:00,0.74195,0.742,0.74195,0.742,528500000.0
2008-01-30 11:00:00,0.742,0.742,0.74185,0.74185,355299999.0
2008-01-30 11:01:00,0.74185,0.7421,0.74185,0.742,86500000.0
2008-01-30 11:02:00,0.742,0.7421,0.742,0.74205,192299998.0
2008-01-30 11:03:00,0.74205,0.7421,0.74205,0.7421,462500005.0
2008-01-30 11:04:00,0.7421,0.7421,0.742,0.7421,446800010.0
2008-01-30 11:05:00,0.742,0.742,0.7419,0.7419,448900020.0
2008-01-30 11:06:00,0.742,0.7422,0.7419,0.7422,771300001.0
2008-01-30 11:07:00,0.7422,0.7423,0.7422,0.74225,507599999.0
2008-01-30 11:08:00,0.74225,0.7423,0.74225,0.7423,351400005.0
2008-01-30 11:09:00,0.7423,0.7423,0.7422,0.7423,122800000.0
2008-01-30 11:10:00,0.7423,0.7423,0.74225,0.7423,1234799993.0
2008-01-30 11:11:00,0.7423,0.74235,0.7423,0.74235,843100000.0
2008-01-30 11:12:00,0.74235,0.7424,0.7423,0.74235,681200014.0
2008-01-30 11:13:00,0.74235,0.7424,0.74225,0.74235,1004600001.0
2008-01-30 11:14:00,0.74235,0.7424,0.74225,0.7423,905199991.0
2008-01-30 11:15:00,0.7423,0.7424,0.74225,0.74235,1073800000.0
2008-01-30 11:16:00,0.7424,0.7425,0.7423,0.74245,1501499975.0
2008-01-30 11:17:00,0.74245,0.7425,0.7423,0.74235,796200013.0
2008-01-30 11:18:00,0.74235,0.7426,0.7423,0.7426,2071199995.0
2008-01-30 11:19:00,0.7426,0.7426,0.74255,0.74255,762399986.0
2008-01-30 11:20:00,0.7426,0.7426,0.7424,0.7425,676200014.0
2008-01-30 11:21:00,0.7425,0.7425,0.74235,0.7424,499700000.0
2008-01-30 11:22:00,0.7424,0.7424,0.74225,0.74235,347700003.0
2008-01-30 11:23:00,0.74235,0.7425,0.74235,0.7425,419399995.0
2008-01-30 11:24:00,0.7424,0.7425,0.7424,0.74245,647799999.0
2008-01-30 11:25:00,0.74245,0.7425,0.74245,0.7425,1310799979.0
2008-01-30 11:26:00,0.7425,0.7425,0.7424,0.7425,169800000.0
2008-01-30 11:27:00,0.7425,0.7425,0.7424,0.7425,393900000.0
2008-01-30 11:28:00,0.7425,0.7426,0.74245,0.74255,966200016.0
2008-01-30 11:29:00,0.7426,0.7427,0.7425,0.7426,683799996.0
2008-01-30 11:30:00,0.7426,0.7431,0.7426,0.7429,190200000.0
2008-01-30 11:31:00,0.7429,0.74295,0.7428,0.7429,278200000.0
2008-01-30 11:32:00,0.7429,0.743,0.74275,0.7429,672985001.0
2008-01-30 11:33:00,0.7429,0.7429,0.7428,0.7429,732000000.0
2008-01-30 11:34:00,0.74285,0.743,0.74275,0.74295,1686800008.0
2008-01-30 11:35:00,0.74295,0.743,0.74285,0.74295,1231299998.0
2008-01-30 11:36:00,0.743,0.743,0.7428,0.7429,1834300012.0
2008-01-30 11:37:00,0.7428,0.7429,0.74275,0.74275,1084199985.0
2008-01-30 11:38:00,0.74275,0.7428,0.74265,0.74275,358900002.0
2008-01-30 11:39:00,0.7434,0.7434,0.7434,0.7434,1124600010.0
2008-01-30 11:40:00,0.7427,0.7428,0.74255,0.74275,1124600010.0
2008-01-30 11:41:00,0.7428,0.7428,0.7425,0.7425,1933400012.0
2008-01-30 11:42:00,0.7425,0.7425,0.7425,0.7425,118000000.0
2008-01-30 11:43:00,0.7425,0.7425,0.7423,0.7423,1096500003.0
2008-01-30 11:44:00,0.7423,0.7423,0.7421,0.74225,1081199996.0
2008-01-30 11:45:00,0.7423,0.7424,0.74225,0.74235,342100000.0
2008-01-30 11:46:00,0.7424,0.7426,0.74235,0.74245,798299986.0
2008-01-30 11:47:00,0.7425,0.7425,0.74245,0.7425,531799992.0
2008-01-30 11:48:00,0.7425,0.7426,0.74235,0.74255,1837699980.0
2008-01-30 11:49:00,0.7426,0.7428,0.74255,0.7427,1968999981.0
2008-01-30 11:50:00,0.74265,0.7427,0.74255,0.7426,748699994.0
2008-01-30 11:51:00,0.7426,0.7427,0.74255,0.7427,1612299960.0
2008-01-30 11:52:00,0.7427,0.7427,0.74265,0.7427,129899998.0
2008-01-30 11:53:00,0.7427,0.7427,0.7426,0.7426,67600000.0
2008-01-30 11:54:00,0.7429,0.743,0.7429,0.743,535600006.0
2008-01-30 11:55:00,0.7426,0.74265,0.74255,0.74265,535600006.0
2008-01-30 11:56:00,0.74265,0.74265,0.7426,0.7426,103400000.0
2008-01-30 11:57:00,0.74255,0.74265,0.74255,0.7426,1234300014.0
2008-01-30 11:58:00,0.7426,0.7427,0.74255,0.74255,649400006.0
2008-01-30 11:59:00,0.74255,0.7426,0.74255,0.7426,981099959.0
2008-01-30 12:00:00,0.74255,0.7428,0.74245,0.7428,1188699997.0
2008-01-30 12:01:00,0.7428,0.7429,0.7428,0.7428,426100000.0
2008-01-30 12:02:00,0.7428,0.7429,0.7428,0.7428,381100000.0
2008-01-30 12:03:00,0.7428,0.7428,0.7425,0.7425,641399999.0
2008-01-30 12:04:00,0.7425,0.7426,0.7425,0.7425,224799992.0
2008-01-30 12:05:00,0.7425,0.7426,0.74245,0.74245,997700004.0
2008-01-30 12:06:00,0.7425,0.7425,0.74235,0.7424,846800005.0
2008-01-30 12:07:00,0.7424,0.7425,0.74235,0.74235,1346023398.0
2008-01-30 12:08:00,0.74235,0.7425,0.74235,0.7424,826999991.0
2008-01-30 12:09:00,0.7424,0.7425,0.7424,0.7425,65099998.0
2008-01-30 12:10:00,0.7425,0.7428,0.7425,0.7428,1388900000.0
2008-01-30 12:11:00,0.7428,0.7431,0.7428,0.74305,1446699996.0
2008-01-30 12:12:00,0.74305,0.7433,0.74305,0.7433,2057400012.0
2008-01-30 12:13:00,0.74315,0.7435,0.74315,0.7434,2080899994.0
2008-01-30 12:15:00,0.74375,0.7439,0.74365,0.7437,1063500003.0
2008-01-30 12:16:00,0.74365,0.7438,0.7436,0.7437,1043499996.0
2008-01-30 12:17:00,0.7437,0.7438,0.7436,0.7437,343199999.0
2008-01-30 12:18:00,0.7438,0.7438,0.7436,0.7437,161300000.0
2008-01-30 12:19:00,0.7437,0.7438,0.7437,0.7437,275900000.0
2008-01-30 12:20:00,0.7437,0.7439,0.7437,0.7439,900600002.0
2008-01-30 12:21:00,0.7439,0.7439,0.74375,0.7438,262600000.0
2008-01-30 12:22:00,0.74375,0.7439,0.74375,0.7438,932099985.0
2008-01-30 12:23:00,0.7438,0.7439,0.74365,0.7437,1685299986.0
2008-01-30 12:24:00,0.7437,0.7438,0.7436,0.74365,119000000.0
2008-01-30 12:25:00,0.7436,0.7437,0.7436,0.7436,390900000.0
2008-01-30 12:26:00,0.7436,0.7438,0.7436,0.74375,397099999.0
2008-01-30 12:27:00,0.74375,0.7439,0.74375,0.7438,1723899990.0
2008-01-30 12:28:00,0.74375,0.7439,0.74375,0.7438,650800011.0
2008-01-30 12:29:00,0.7438,0.7439,0.7437,0.7438,960599998.0
2008-01-30 12:30:00,0.7438,0.7438,0.74365,0.7437,233500003.0
2008-01-30 12:31:00,0.7437,0.7437,0.7436,0.7436,334200000.0
2008-01-30 12:32:00,0.7436,0.7436,0.74345,0.7435,765900008.0
2008-01-30 12:33:00,0.7435,0.7435,0.74335,0.7434,855099999.0
2008-01-30 12:34:00,0.7432,0.7432,0.7431,0.7432,1138500020.0
2008-01-30 12:35:00,0.74335,0.7435,0.74335,0.7435,1138500020.0
2008-01-30 12:36:00,0.74345,0.7435,0.74345,0.7435,2145999997.0
2008-01-30 12:37:00,0.7435,0.7435,0.74335,0.74345,1581499994.0
2008-01-30 12:38:00,0.7435,0.7436,0.74345,0.7435,881699996.0
2008-01-30 12:39:00,0.7435,0.7435,0.7435,0.7435,537900012.0
2008-01-30 12:40:00,0.7431,0.7432,0.7431,0.7431,2139799974.0
2008-01-30 12:41:00,0.7436,0.7436,0.74335,0.7434,2139799974.0
2008-01-30 12:42:00,0.7434,0.7436,0.74325,0.74355,1495800002.0
2008-01-30 12:43:00,0.74355,0.7436,0.74335,0.7434,620700008.0
2008-01-30 12:44:00,0.74335,0.7434,0.74315,0.74325,1973399999.0
2008-01-30 12:45:00,0.74325,0.7434,0.74325,0.7434,1017100000.0
2008-01-30 12:46:00,0.7434,0.7435,0.7433,0.7433,215900000.0
2008-01-30 12:47:00,0.7433,0.7434,0.74325,0.7433,1242100002.0
2008-01-30 12:48:00,0.7433,0.7433,0.7433,0.7433,104000000.0
2008-01-30 12:49:00,0.7433,0.74335,0.7432,0.7432,998500010.0
2008-01-30 12:50:00,0.7432,0.74325,0.743,0.74315,488500000.0
2008-01-30 12:51:00,0.74315,0.7433,0.7431,0.7432,1666499993.0
2008-01-30 12:52:00,0.7432,0.7432,0.7431,0.7431,1100799989.0
2008-01-30 12:53:00,0.7431,0.7432,0.743,0.7431,654999997.0
2008-01-30 12:54:00,0.74305,0.7431,0.74295,0.7431,1027899999.0
2008-01-30 12:55:00,0.7431,0.7431,0.743,0.743,146900000.0
2008-01-30 12:56:00,0.743,0.7431,0.74295,0.7431,2028399987.0
2008-01-30 12:57:00,0.7431,0.7431,0.74305,0.7431,140800000.0
2008-01-30 12:58:00,0.7431,0.7431,0.7431,0.7431,195300000.0
2008-01-30 12:59:00,0.7431,0.7432,0.74305,0.7431,129200000.0
2008-01-30 13:00:00,0.7431,0.74325,0.74305,0.7432,569599992.0
2008-01-30 13:01:00,0.7432,0.7433,0.74315,0.7433,502799996.0
2008-01-30 13:02:00,0.7433,0.7433,0.7433,0.7433,60200000.0
2008-01-30 13:03:00,0.7433,0.7433,0.74315,0.74315,532699992.0
2008-01-30 13:04:00,0.74315,0.7432,0.74305,0.74305,1168799999.0
2008-01-30 13:05:00,0.7431,0.7431,0.74305,0.7431,197999999.0
2008-01-30 13:06:00,0.7431,0.7431,0.74305,0.74305,548699990.0
2008-01-30 13:07:00,0.74305,0.7431,0.74305,0.7431,1656999985.0
2008-01-30 13:08:00,0.74305,0.7431,0.74295,0.743,935499997.0
2008-01-30 13:09:00,0.743,0.7431,0.74295,0.74305,603400011.0
2008-01-30 13:10:00,0.7431,0.7431,0.74285,0.743,773400003.0
2008-01-30 13:11:00,0.743,0.7431,0.74295,0.7431,586900004.0
2008-01-30 13:12:00,0.7431,0.7431,0.743,0.7431,142000000.0
2008-01-30 13:13:00,0.74305,0.7431,0.74295,0.7431,235799996.0
2008-01-30 13:14:00,0.7431,0.7431,0.74305,0.7431,228300000.0
2008-01-30 13:15:00,0.7431,0.7432,0.7431,0.7432,181600000.0
2008-01-30 13:16:00,0.7432,0.7433,0.7431,0.7431,411700001.0
2008-01-30 13:17:00,0.74315,0.7432,0.74315,0.7432,93000000.0
2008-01-30 13:18:00,0.7431,0.7432,0.74295,0.743,1715799973.0
2008-01-30 13:19:00,0.743,0.74305,0.7429,0.743,259599996.0
2008-01-30 13:20:00,0.743,0.743,0.7429,0.743,103700000.0
2008-01-30 13:21:00,0.74295,0.743,0.7429,0.7429,192500000.0
2008-01-30 13:22:00,0.7429,0.7429,0.7427,0.74275,281200000.0
2008-01-30 13:23:00,0.74275,0.7429,0.74275,0.74285,167500000.0
2008-01-30 13:24:00,0.74285,0.7429,0.74275,0.7428,606300014.0
2008-01-30 13:25:00,0.7428,0.7429,0.74275,0.7428,232800000.0
2008-01-30 13:26:00,0.7428,0.7429,0.7427,0.7427,1159499997.0
2008-01-30 13:27:00,0.7425,0.7425,0.7424,0.7424,410600000.0
2008-01-30 13:28:00,0.7427,0.7428,0.7426,0.7428,410600000.0
2008-01-30 13:30:00,0.7429,0.7431,0.74285,0.743,1758099990.0
2008-01-30 13:31:00,0.743,0.7431,0.74295,0.7431,1017099986.0
2008-01-30 13:32:00,0.74305,0.7432,0.74305,0.7432,1448200001.0
2008-01-30 13:33:00,0.7432,0.7433,0.7432,0.7432,698099985.0
2008-01-30 13:34:00,0.7432,0.7433,0.74315,0.7432,332500001.0
2008-01-30 13:35:00,0.7432,0.7432,0.74315,0.74315,803099986.0
2008-01-30 13:36:00,0.74315,0.74315,0.743,0.7431,159200000.0
2008-01-30 13:37:00,0.7431,0.74315,0.74295,0.7431,864699999.0
2008-01-30 13:38:00,0.7431,0.7431,0.74305,0.7431,266400000.0
2008-01-30 13:39:00,0.74305,0.7433,0.74305,0.7432,1253700007.0
2008-01-30 13:40:00,0.7432,0.7432,0.7432,0.7432,36400000.0
2008-01-30 13:41:00,0.7432,0.7432,0.7432,0.7432,140500000.0
2008-01-30 13:42:00,0.7432,0.7432,0.74305,0.74315,375300001.0
2008-01-30 13:43:00,0.7432,0.7432,0.74305,0.7432,176100002.0
2008-01-30 13:44:00,0.7432,0.7432,0.74315,0.7432,816599999.0
2008-01-30 13:45:00,0.74315,0.7432,0.74305,0.74315,1718199974.0
2008-01-30 13:46:00,0.74315,0.7432,0.7431,0.7432,353599992.0
2008-01-30 13:47:00,0.7432,0.7432,0.74305,0.7431,245600001.0
2008-01-30 13:48:00,0.7431,0.7432,0.74305,0.74305,155400000.0
2008-01-30 13:49:00,0.74305,0.7431,0.7429,0.74295,910200004.0
2008-01-30 13:50:00,0.74295,0.7431,0.74285,0.74285,1237299997.0
2008-01-30 13:51:00,0.74285,0.743,0.7428,0.74295,149600000.0
2008-01-30 13:52:00,0.74295,0.74295,0.74275,0.7429,1619499961.0
2008-01-30 13:53:00,0.7429,0.74295,0.7428,0.7429,132700000.0
2008-01-30 13:54:00,0.7429,0.743,0.7429,0.7429,232200000.0
2008-01-30 13:55:00,0.7429,0.743,0.7429,0.74295,443199999.0
2008-01-30 13:56:00,0.74295,0.74305,0.74295,0.743,832500013.0
2008-01-30 13:57:00,0.743,0.743,0.7429,0.7429,293000000.0
2008-01-30 13:58:00,0.7429,0.7429,0.74275,0.7429,1293399992.0
2008-01-30 13:59:00,0.7429,0.74305,0.7429,0.74295,353500000.0
2008-01-30 14:00:00,0.74295,0.743,0.7428,0.74295,1529000005.0
2008-01-30 14:01:00,0.74295,0.743,0.74285,0.7429,346799999.0
2008-01-30 14:02:00,0.7429,0.743,0.7429,0.743,512800001.0
2008-01-30 14:03:00,0.74295,0.743,0.7428,0.7428,1051200041.0
2008-01-30 14:04:00,0.7428,0.7429,0.74275,0.7428,1151300015.0
2008-01-30 14:05:00,0.7428,0.7429,0.7428,0.7429,309800000.0
2008-01-30 14:06:00,0.74285,0.743,0.74275,0.743,400300002.0
2008-01-30 14:07:00,0.74295,0.74295,0.7428,0.74285,1944499975.0
2008-01-30 14:08:00,0.7429,0.7429,0.74275,0.7428,666900005.0
2008-01-30 14:09:00,0.7428,0.7429,0.74275,0.7428,484000002.0
2008-01-30 14:10:00,0.7428,0.7429,0.7428,0.7428,1413600016.0
2008-01-30 14:12:00,0.7428,0.7428,0.74265,0.7428,569400000.0
2008-01-30 14:13:00,0.7428,0.7428,0.74275,0.7428,224899996.0
2008-01-30 14:14:00,0.7428,0.7429,0.74275,0.7428,1052399990.0
2008-01-30 14:15:00,0.7428,0.7429,0.7426,0.7426,1375099979.0
2008-01-30 14:16:00,0.7426,0.7427,0.7426,0.7426,828000025.0
2008-01-30 14:17:00,0.7426,0.7427,0.7426,0.7427,301200006.0
2008-01-30 14:18:00,0.7426,0.7426,0.74245,0.74255,1163100002.0
2008-01-30 14:19:00,0.74255,0.7426,0.7425,0.7425,531699997.0
2008-01-30 14:20:00,0.7426,0.7427,0.74255,0.7427,1152100005.0
2008-01-30 14:21:00,0.7427,0.7428,0.7427,0.7427,129700000.0
2008-01-30 14:22:00,0.7427,0.7428,0.7427,0.7428,215600000.0
2008-01-30 14:23:00,0.7428,0.7428,0.7426,0.7427,644699996.0
2008-01-30 14:24:00,0.7427,0.7428,0.74255,0.74265,1026799991.0
2008-01-30 14:25:00,0.74265,0.7427,0.7426,0.7426,790100003.0
2008-01-30 14:26:00,0.7426,0.7427,0.7426,0.7426,605500000.0
2008-01-30 14:27:00,0.7426,0.7426,0.74245,0.7425,462099994.0
2008-01-30 14:28:00,0.7425,0.7426,0.74245,0.7425,852499996.0
2008-01-30 14:29:00,0.7425,0.7425,0.74235,0.74245,609099994.0
2008-01-30 14:30:00,0.74245,0.7425,0.7424,0.7425,633299999.0
2008-01-30 14:31:00,0.7425,0.7425,0.74235,0.7425,745299982.0
2008-01-30 14:32:00,0.7425,0.7425,0.74235,0.7425,1448800013.0
2008-01-30 14:33:00,0.7425,0.7425,0.7423,0.7423,782293602.0
2008-01-30 14:34:00,0.7423,0.7424,0.7423,0.7423,569299997.0
2008-01-30 14:35:00,0.7423,0.7423,0.74225,0.74225,159299997.0
2008-01-30 14:36:00,0.7423,0.7424,0.74225,0.74235,1273599997.0
2008-01-30 14:37:00,0.74235,0.7425,0.7423,0.7425,317599994.0
2008-01-30 14:38:00,0.7425,0.7425,0.7423,0.74235,375399999.0
2008-01-30 14:39:00,0.74235,0.7425,0.7422,0.7424,766900006.0
2008-01-30 14:40:00,0.7424,0.74245,0.74225,0.7424,1663099976.0
2008-01-30 14:41:00,0.7424,0.7425,0.74235,0.74235,1279499998.0
2008-01-30 14:42:00,0.74235,0.74255,0.74235,0.7425,271200000.0
2008-01-30 14:43:00,0.7425,0.7425,0.7425,0.7425,84599999.0
2008-01-30 14:44:00,0.7425,0.7425,0.74235,0.7424,2025999979.0
2008-01-30 14:45:00,0.7433,0.7434,0.7433,0.7433,839999997.0
2008-01-30 14:46:00,0.7423,0.7425,0.7423,0.7424,839999997.0
2008-01-30 14:47:00,0.74235,0.7426,0.74235,0.7425,290400003.0
2008-01-30 14:48:00,0.7425,0.7428,0.7425,0.7428,325400000.0
2008-01-30 14:49:00,0.7428,0.7429,0.74275,0.74285,545900003.0
2008-01-30 14:50:00,0.74285,0.7429,0.74275,0.7428,1736999984.0
2008-01-30 14:51:00,0.7428,0.7428,0.7427,0.7427,1078700005.0
2008-01-30 14:52:00,0.7427,0.7428,0.7427,0.7427,1752500016.0
2008-01-30 14:53:00,0.7427,0.7427,0.74265,0.7427,303700008.0
2008-01-30 14:54:00,0.7427,0.7428,0.74255,0.74255,410100001.0
2008-01-30 14:55:00,0.74255,0.7426,0.7425,0.74255,328600000.0
2008-01-30 14:56:00,0.74255,0.7427,0.7425,0.7427,346100002.0
2008-01-30 14:57:00,0.7427,0.7429,0.7427,0.7429,406100009.0
2008-01-30 14:58:00,0.7429,0.7429,0.7428,0.74285,131700000.0
2008-01-30 14:59:00,0.7429,0.743,0.74285,0.7429,1146499993.0
2008-01-30 15:00:00,0.7429,0.7429,0.7427,0.74275,1455100035.0
2008-01-30 15:01:00,0.74275,0.7429,0.74275,0.7428,262600000.0
2008-01-30 15:02:00,0.7428,0.743,0.7428,0.74295,325999999.0
2008-01-30 15:03:00,0.743,0.743,0.74275,0.7428,587399990.0
2008-01-30 15:04:00,0.7428,0.7429,0.74275,0.74285,1118200000.0
2008-01-30 15:05:00,0.7429,0.7429,0.7428,0.7429,216600000.0
2008-01-30 15:06:00,0.7429,0.743,0.7428,0.74295,438300006.0
2008-01-30 15:07:00,0.74295,0.7432,0.7429,0.7432,265200000.0
2008-01-30 15:08:00,0.7432,0.7434,0.7432,0.74335,899600022.0
2008-01-30 15:09:00,0.74335,0.74335,0.74315,0.7432,1025599996.0
2008-01-30 15:10:00,0.7432,0.7433,0.7432,0.7432,486499994.0
2008-01-30 15:11:00,0.7432,0.7433,0.7432,0.7433,1278799989.0
2008-01-30 15:12:00,0.7433,0.7433,0.74315,0.7433,1480899978.0
2008-01-30 15:13:00,0.7437,0.7437,0.7437,0.7437,1817599999.0
2008-01-30 15:14:00,0.74325,0.74335,0.74325,0.74325,1817599999.0
2008-01-30 15:15:00,0.74325,0.74325,0.7428,0.7428,1815500015.0
2008-01-30 15:16:00,0.7435,0.7436,0.7435,0.7435,1674999986.0
2008-01-30 15:17:00,0.743,0.74315,0.74285,0.743,1674999986.0
2008-01-30 15:18:00,0.743,0.7431,0.743,0.743,729900003.0
2008-01-30 15:19:00,0.743,0.7432,0.7429,0.7432,445000001.0
2008-01-30 15:20:00,0.7432,0.7433,0.7431,0.7432,224400000.0
2008-01-30 15:21:00,0.7433,0.7433,0.743,0.7431,1392900011.0
2008-01-30 15:22:00,0.7433,0.7435,0.7432,0.7433,1392900011.0
2008-01-30 15:23:00,0.74335,0.7435,0.7429,0.743,2034600020.0
2008-01-30 15:24:00,0.743,0.7431,0.74295,0.743,1919699987.0
2008-01-30 15:25:00,0.743,0.74305,0.74285,0.74295,310900000.0
2008-01-30 15:26:00,0.74295,0.7431,0.74265,0.7431,1706100003.0
2008-01-30 15:27:00,0.7431,0.74315,0.7429,0.74295,1556199999.0
2008-01-30 15:28:00,0.7432,0.7432,0.7431,0.7431,1154699996.0
2008-01-30 15:30:00,0.74275,0.74335,0.74235,0.74325,1154699996.0
2008-01-30 15:31:00,0.74325,0.74345,0.7432,0.74335,1522999987.0
2008-01-30 15:32:00,0.74335,0.7435,0.74335,0.74345,730600009.0
2008-01-30 15:33:00,0.74345,0.74355,0.74335,0.7435,992800006.0
2008-01-30 15:34:00,0.7435,0.7436,0.74335,0.7435,1075599999.0
2008-01-30 15:35:00,0.7435,0.7437,0.74345,0.7436,675500001.0
2008-01-30 15:36:00,0.7436,0.7437,0.74345,0.7435,1465799975.0
2008-01-30 15:37:00,0.7435,0.7435,0.7434,0.7434,846200003.0
2008-01-30 15:38:00,0.7434,0.7436,0.7433,0.74345,1107300004.0
2008-01-30 15:39:00,0.74345,0.7435,0.74335,0.74345,1916099985.0
2008-01-30 15:40:00,0.74345,0.7435,0.7433,0.7433,1159899986.0
2008-01-30 15:41:00,0.7433,0.74335,0.7432,0.74335,1069099996.0
2008-01-30 15:42:00,0.74335,0.7434,0.74335,0.7434,1155499987.0
2008-01-30 15:43:00,0.7436,0.7436,0.7435,0.7435,1488699981.0
2008-01-30 15:44:00,0.7433,0.7435,0.7433,0.7434,1488699981.0
2008-01-30 15:45:00,0.7434,0.7434,0.74325,0.74335,1886900008.0
2008-01-30 15:46:00,0.74335,0.7434,0.74315,0.7432,2056699988.0
2008-01-30 15:47:00,0.7432,0.7432,0.74305,0.7431,1694500020.0
2008-01-30 15:48:00,0.7436,0.7436,0.7435,0.7436,1791599989.0
2008-01-30 15:49:00,0.74305,0.7432,0.74305,0.7431,1791599989.0
2008-01-30 15:50:00,0.7431,0.7433,0.7431,0.74315,1025299986.0
2008-01-30 15:51:00,0.74315,0.7433,0.74305,0.74315,1998599988.0
2008-01-30 15:52:00,0.7433,0.7434,0.7433,0.7433,601700027.0
2008-01-30 15:53:00,0.7431,0.7432,0.7431,0.7431,601700027.0
2008-01-30 15:54:00,0.7431,0.7432,0.7431,0.7431,678500017.0
2008-01-30 15:55:00,0.7431,0.7431,0.74305,0.7431,739300002.0
2008-01-30 15:56:00,0.7431,0.7431,0.74305,0.7431,551200006.0
2008-01-30 15:57:00,0.7431,0.7432,0.7431,0.7432,189100000.0
2008-01-30 15:58:00,0.7432,0.74335,0.74315,0.7433,1497100015.0
2008-01-30 15:59:00,0.7433,0.7435,0.7433,0.7434,1572599999.0
2008-01-30 16:00:00,0.7432,0.7433,0.74315,0.7433,1572599999.0
2008-01-30 16:01:00,0.7433,0.7433,0.7433,0.7433,128700000.0
2008-01-30 16:02:00,0.7433,0.74335,0.74325,0.7433,148800000.0
2008-01-30 16:03:00,0.7433,0.7435,0.7433,0.7433,1800700008.0
2008-01-30 16:05:00,0.7438,0.7438,0.7437,0.7438,865300006.0
2008-01-30 16:06:00,0.7435,0.7437,0.7435,0.74355,865300006.0
2008-01-30 16:07:00,0.74355,0.7438,0.7435,0.7438,1159500008.0
2008-01-30 16:08:00,0.7438,0.7438,0.74365,0.7437,383700007.0
2008-01-30 16:09:00,0.7438,0.7438,0.7437,0.74375,571100000.0
2008-01-30 16:10:00,0.74375,0.7438,0.74375,0.7438,185100000.0
2008-01-30 16:11:00,0.7438,0.7438,0.7436,0.74365,873500001.0
2008-01-30 16:12:00,0.74365,0.7438,0.74365,0.7437,1006300008.0
2008-01-30 16:13:00,0.7437,0.7438,0.7437,0.7438,114600000.0
2008-01-30 16:14:00,0.7438,0.7438,0.7437,0.7437,104000000.0
2008-01-30 16:15:00,0.7437,0.7437,0.74355,0.74365,1325600017.0
2008-01-30 16:16:00,0.7443,0.7444,0.7443,0.7444,280300003.0
2008-01-30 16:17:00,0.7436,0.7436,0.74345,0.7435,280300003.0
2008-01-30 16:18:00,0.7435,0.7436,0.7435,0.7436,263800002.0
2008-01-30 16:19:00,0.7436,0.7436,0.7435,0.7435,145600000.0
2008-01-30 16:20:00,0.7435,0.7435,0.7434,0.7434,222500000.0
2008-01-30 16:21:00,0.7434,0.7434,0.743,0.7432,808099997.0
2008-01-30 16:22:00,0.7432,0.7433,0.74315,0.7432,382100002.0
2008-01-30 16:23:00,0.7432,0.7435,0.7431,0.7434,1711899998.0
2008-01-30 16:24:00,0.7434,0.7434,0.7433,0.7434,2028300001.0
2008-01-30 16:25:00,0.7442,0.7442,0.7441,0.7441,1877399996.0
2008-01-30 16:26:00,0.744,0.7442,0.744,0.7442,1877399996.0
2008-01-30 16:27:00,0.74315,0.7432,0.74305,0.74315,1877399996.0
2008-01-30 16:28:00,0.74315,0.7432,0.74305,0.7431,1030200018.0
2008-01-30 16:29:00,0.7443,0.7443,0.7442,0.7443,1188499997.0
2008-01-30 16:30:00,0.7444,0.7444,0.7444,0.7444,1188499997.0
2008-01-30 16:31:00,0.7431,0.7432,0.7431,0.7432,1188499997.0
2008-01-30 16:32:00,0.7432,0.7432,0.74315,0.7432,693900003.0
2008-01-30 16:33:00,0.7432,0.7433,0.7432,0.7433,104600000.0
2008-01-30 16:34:00,0.7433,0.7434,0.74325,0.74335,1351800000.0
2008-01-30 16:35:00,0.74335,0.7434,0.7433,0.74335,525500000.0
2008-01-30 16:36:00,0.74335,0.7434,0.7433,0.74335,856000003.0
2008-01-30 16:37:00,0.7434,0.7434,0.7433,0.74335,1164899991.0
2008-01-30 16:38:00,0.7433,0.7435,0.7433,0.7435,815900003.0
2008-01-30 16:39:00,0.7435,0.7435,0.7435,0.7435,536499988.0
2008-01-30 16:40:00,0.7435,0.7436,0.7435,0.7435,831099995.0
2008-01-30 16:41:00,0.7435,0.7436,0.74345,0.7435,2055400025.0
2008-01-30 16:42:00,0.7435,0.7436,0.74345,0.7436,248000000.0
2008-01-30 16:43:00,0.7436,0.7436,0.74345,0.74355,605000000.0
2008-01-30 16:44:00,0.7436,0.7437,0.74355,0.7436,1623899984.0
2008-01-30 16:45:00,0.7436,0.7437,0.74355,0.7436,560700007.0
2008-01-30 16:46:00,0.7436,0.7436,0.7436,0.7436,77000000.0
2008-01-30 16:47:00,0.7436,0.7437,0.7435,0.7436,169200001.0
2008-01-30 16:48:00,0.74355,0.7436,0.7435,0.74355,999999982.0
2008-01-30 16:49:00,0.74355,0.7436,0.7435,0.7435,806499997.0
2008-01-30 16:50:00,0.7435,0.7436,0.7435,0.7436,473099999.0
2008-01-30 16:51:00,0.7436,0.7436,0.74345,0.74345,723799991.0
2008-01-30 16:52:00,0.74345,0.74345,0.74325,0.7433,1732499996.0
2008-01-30 16:53:00,0.7433,0.7434,0.74325,0.74325,643200011.0
2008-01-30 16:54:00,0.7441,0.7442,0.744,0.7442,538900003.0
2008-01-30 16:55:00,0.7432,0.7433,0.7432,0.7433,538900003.0
2008-01-30 16:56:00,0.7433,0.7435,0.74325,0.74345,1077099990.0
2008-01-30 16:57:00,0.74345,0.7435,0.74335,0.7434,1337299985.0
2008-01-30 16:58:00,0.744,0.7441,0.7437,0.7438,1612799998.0
2008-01-30 16:59:00,0.7433,0.7436,0.7433,0.7435,1612799998.0
2008-01-30 17:00:00,0.7435,0.7436,0.7434,0.74355,1060100003.0
2008-01-30 17:01:00,0.7436,0.74365,0.74355,0.7436,694600003.0
2008-01-30 17:02:00,0.7436,0.7437,0.74355,0.7436,605999997.0
2008-01-30 17:03:00,0.7436,0.7438,0.7436,0.7438,872600015.0
2008-01-30 17:04:00,0.7438,0.7438,0.7437,0.7438,913699995.0
2008-01-30 17:05:00,0.7438,0.7439,0.7437,0.7439,1391400009.0
2008-01-30 17:06:00,0.7439,0.744,0.74375,0.7439,1128800003.0
2008-01-30 17:07:00,0.74385,0.7439,0.74375,0.7439,1315699977.0
2008-01-30 17:08:00,0.7439,0.744,0.74375,0.7439,555900003.0
2008-01-30 17:09:00,0.7439,0.7441,0.7439,0.744,169900000.0
2008-01-30 17:10:00,0.7432,0.7433,0.7432,0.7432,356799999.0
2008-01-30 17:11:00,0.74395,0.744,0.7439,0.744,356799999.0
2008-01-30 17:12:00,0.744,0.7441,0.744,0.744,226400000.0
2008-01-30 17:13:00,0.744,0.7441,0.7439,0.7441,1162299987.0
2008-01-30 17:14:00,0.744,0.7441,0.74395,0.7441,741900011.0
2008-01-30 17:15:00,0.7441,0.7444,0.744,0.7443,808899994.0
2008-01-30 17:16:00,0.74425,0.7445,0.74425,0.7444,1304900019.0
2008-01-30 17:17:00,0.7444,0.7445,0.7443,0.74435,966200002.0
2008-01-30 17:18:00,0.7444,0.7445,0.74435,0.7445,904600009.0
2008-01-30 17:19:00,0.74445,0.7445,0.7444,0.7445,1000300012.0
2008-01-30 17:20:00,0.7445,0.7445,0.7443,0.7443,1094000006.0
2008-01-30 17:21:00,0.7443,0.7444,0.7443,0.74435,415800000.0
2008-01-30 17:22:00,0.74435,0.7444,0.7442,0.7442,340300000.0
2008-01-30 17:23:00,0.7442,0.7443,0.74415,0.7443,1477399968.0
2008-01-30 17:25:00,0.7441,0.7442,0.7441,0.7441,1805900005.0
2008-01-30 17:26:00,0.74415,0.7442,0.7441,0.7442,1382400008.0
2008-01-30 17:27:00,0.7436,0.7437,0.7436,0.7437,196600000.0
2008-01-30 17:28:00,0.7442,0.7443,0.7442,0.7443,196600000.0
2008-01-30 17:29:00,0.7443,0.74435,0.74425,0.74435,950800010.0
2008-01-30 17:30:00,0.7443,0.7445,0.7443,0.7445,1402600009.0
2008-01-30 17:31:00,0.7445,0.7445,0.74435,0.7444,1031500001.0
2008-01-30 17:32:00,0.7444,0.7444,0.7443,0.74435,677099998.0
2008-01-30 17:33:00,0.7443,0.7444,0.74425,0.7443,1501400008.0
2008-01-30 17:34:00,0.7443,0.7445,0.7443,0.7445,509899995.0
2008-01-30 17:35:00,0.7445,0.7445,0.74445,0.7445,224900000.0
2008-01-30 17:36:00,0.7445,0.7446,0.74445,0.7446,1141799992.0
2008-01-30 17:37:00,0.7446,0.7446,0.74455,0.7446,614299999.0
2008-01-30 17:38:00,0.7446,0.74465,0.74455,0.7446,489000000.0
2008-01-30 17:39:00,0.7446,0.7449,0.7446,0.7447,1137500005.0
2008-01-30 17:40:00,0.7447,0.7447,0.7446,0.7446,1451799993.0
2008-01-30 17:41:00,0.7446,0.7446,0.7446,0.7446,577000004.0
2008-01-30 17:42:00,0.7433,0.7434,0.7433,0.7433,1188600019.0
2008-01-30 17:43:00,0.7443,0.74445,0.7443,0.7444,1188600019.0
2008-01-30 17:44:00,0.7432,0.7433,0.7432,0.7433,596600000.0
2008-01-30 17:45:00,0.7445,0.7445,0.7444,0.7445,596600000.0
2008-01-30 17:46:00,0.7445,0.7445,0.7443,0.74445,698200005.0
2008-01-30 17:47:00,0.74445,0.74445,0.7443,0.7443,1114300000.0
2008-01-30 17:48:00,0.7443,0.7445,0.7443,0.7445,2064499994.0
2008-01-30 17:49:00,0.7445,0.7446,0.74445,0.7445,205500000.0
2008-01-30 17:50:00,0.7445,0.7445,0.74445,0.7445,1499900000.0
2008-01-30 17:51:00,0.7445,0.7446,0.7443,0.74435,1228999999.0
2008-01-30 17:52:00,0.74435,0.7445,0.7443,0.7443,754899999.0
2008-01-30 17:53:00,0.7443,0.74435,0.74415,0.7442,1285699995.0
2008-01-30 17:54:00,0.74415,0.7443,0.744,0.74425,2029299993.0
2008-01-30 17:55:00,0.74425,0.7443,0.7441,0.7442,1412399978.0
2008-01-30 17:56:00,0.7442,0.7443,0.74415,0.74415,1268099988.0
2008-01-30 17:57:00,0.74415,0.7443,0.7441,0.7441,1558400029.0
2008-01-30 17:58:00,0.7441,0.7442,0.7438,0.74385,400200000.0
2008-01-30 17:59:00,0.7434,0.7434,0.7433,0.7434,738999998.0
2008-01-30 18:00:00,0.7435,0.74365,0.74345,0.7436,738999998.0
2008-01-30 18:01:00,0.7436,0.7437,0.74355,0.7436,2011700010.0
2008-01-30 18:02:00,0.7436,0.7437,0.7435,0.7436,1268300008.0
2008-01-30 18:03:00,0.7436,0.7436,0.7435,0.7435,361000001.0
2008-01-30 18:04:00,0.74345,0.74355,0.7433,0.7435,1416099996.0
2008-01-30 18:05:00,0.7435,0.7436,0.7433,0.7433,1155999993.0
2008-01-30 18:06:00,0.7433,0.7433,0.74315,0.7433,340200001.0
2008-01-30 18:07:00,0.7433,0.7433,0.74315,0.74315,242400000.0
2008-01-30 18:08:00,0.74315,0.7433,0.74295,0.74325,1279499998.0
2008-01-30 18:09:00,0.74325,0.74335,0.74325,0.74335,1708500008.0
2008-01-30 18:10:00,0.74335,0.74335,0.7433,0.7433,242900000.0
2008-01-30 18:11:00,0.7433,0.7433,0.7431,0.7433,261900000.0
2008-01-30 18:12:00,0.7433,0.7433,0.7432,0.7433,263000000.0
2008-01-30 18:13:00,0.7433,0.7434,0.7433,0.74335,965200000.0
2008-01-30 18:14:00,0.74335,0.7435,0.74325,0.7434,1038999997.0
2008-01-30 18:15:00,0.7434,0.7435,0.7433,0.7434,1744400028.0
2008-01-30 18:16:00,0.7434,0.7434,0.7433,0.7434,798500008.0
2008-01-30 18:17:00,0.7434,0.74365,0.74335,0.74365,867499994.0
2008-01-30 18:18:00,0.7436,0.7437,0.74345,0.74365,1667800004.0
2008-01-30 18:19:00,0.74365,0.7437,0.7436,0.74365,382600000.0
2008-01-30 18:20:00,0.74365,0.74375,0.74365,0.7437,231900000.0
2008-01-30 18:21:00,0.7437,0.7438,0.7437,0.7437,320400000.0
2008-01-30 18:22:00,0.7437,0.7438,0.7437,0.7438,108400000.0
2008-01-30 18:23:00,0.7438,0.7438,0.74365,0.74365,1523500016.0
2008-01-30 18:24:00,0.74365,0.7438,0.74365,0.7438,1066600015.0
2008-01-30 18:25:00,0.7438,0.7438,0.74365,0.7437,298300000.0
2008-01-30 18:26:00,0.7437,0.7438,0.74365,0.7437,489199996.0
2008-01-30 18:27:00,0.74365,0.7438,0.74365,0.74375,1864100005.0
2008-01-30 18:28:00,0.7438,0.7438,0.7436,0.7437,1862199981.0
2008-01-30 18:29:00,0.74365,0.7437,0.74365,0.7437,1160299994.0
2008-01-30 18:30:00,0.7437,0.74375,0.74355,0.7436,642900004.0
2008-01-30 18:31:00,0.7436,0.7438,0.7436,0.74375,287300001.0
2008-01-30 18:32:00,0.74375,0.7438,0.7437,0.7437,391400004.0
2008-01-30 18:33:00,0.7437,0.7437,0.7437,0.7437,407900007.0
2008-01-30 18:34:00,0.7437,0.7437,0.7437,0.7437,37000000.0
2008-01-30 18:35:00,0.7437,0.7437,0.74345,0.7435,1090100005.0
2008-01-30 18:36:00,0.74345,0.74345,0.7433,0.7433,735600005.0
2008-01-30 18:37:00,0.74335,0.7435,0.7433,0.7434,979400008.0
2008-01-30 18:38:00,0.7434,0.7435,0.74335,0.7435,398999999.0
2008-01-30 18:39:00,0.74345,0.7435,0.7433,0.7434,1391300006.0
2008-01-30 18:40:00,0.7434,0.7434,0.7433,0.7434,601300000.0
2008-01-30 18:41:00,0.74345,0.74345,0.7433,0.7433,1225799987.0
2008-01-30 18:42:00,0.7433,0.7435,0.7433,0.7434,742300003.0
2008-01-30 18:43:00,0.74335,0.7434,0.74325,0.74335,450100005.0
2008-01-30 18:44:00,0.74335,0.7434,0.74325,0.7433,899999991.0
2008-01-30 18:45:00,0.74335,0.74335,0.74325,0.7433,639899987.0
2008-01-30 18:46:00,0.74325,0.7434,0.74325,0.7434,353399998.0
2008-01-30 18:47:00,0.74335,0.7435,0.7433,0.7435,456400000.0
2008-01-30 18:48:00,0.74345,0.7435,0.7434,0.7435,359500000.0
2008-01-30 18:49:00,0.7435,0.7435,0.7435,0.7435,34500000.0
2008-01-30 18:50:00,0.7435,0.7435,0.74335,0.7434,700600002.0
2008-01-30 18:51:00,0.7434,0.7435,0.74335,0.74345,226800002.0
2008-01-30 18:52:00,0.7435,0.7435,0.74345,0.74345,512500000.0
2008-01-30 18:53:00,0.74345,0.7435,0.7434,0.7434,143500000.0
2008-01-30 18:54:00,0.7434,0.7435,0.74335,0.7435,202300000.0
2008-01-30 18:55:00,0.7435,0.7436,0.74345,0.74345,262199998.0
2008-01-30 18:56:00,0.7435,0.74355,0.7433,0.7433,502200000.0
2008-01-30 18:57:00,0.7433,0.7434,0.7433,0.74335,914299996.0
2008-01-30 18:58:00,0.74335,0.7434,0.74335,0.7434,170700000.0
2008-01-30 18:59:00,0.7434,0.7435,0.74335,0.74345,902100007.0
2008-01-30 19:00:00,0.74345,0.7435,0.7433,0.7435,890700005.0
2008-01-30 19:01:00,0.7435,0.7436,0.74345,0.74345,914900007.0
2008-01-30 19:02:00,0.74345,0.7436,0.74345,0.7436,536100001.0
2008-01-30 19:03:00,0.7436,0.7436,0.74355,0.74355,165900001.0
2008-01-30 19:04:00,0.7436,0.7437,0.74355,0.7436,785500011.0
2008-01-30 19:05:00,0.7436,0.7436,0.74355,0.7436,868099996.0
2008-01-30 19:06:00,0.7436,0.7436,0.7436,0.7436,862099994.0
2008-01-30 19:07:00,0.7436,0.7436,0.7436,0.7436,384200000.0
2008-01-30 19:08:00,0.7436,0.7437,0.7436,0.7436,520600000.0
2008-01-30 19:09:00,0.7436,0.7437,0.74355,0.7437,379600001.0
2008-01-30 19:10:00,0.7437,0.7437,0.74355,0.74365,931699990.0
2008-01-30 19:11:00,0.74365,0.7437,0.74355,0.7436,323900002.0
2008-01-30 19:12:00,0.7436,0.7436,0.7436,0.7436,246699987.0
2008-01-30 19:13:00,0.7436,0.7436,0.74355,0.74355,359600000.0
2008-01-30 19:14:00,0.74355,0.7437,0.74355,0.7436,480000003.0
2008-01-30 19:15:00,0.7436,0.7436,0.74355,0.7436,203399998.0
2008-01-30 19:16:00,0.7436,0.7436,0.74355,0.7436,162500000.0
2008-01-30 19:17:00,0.7436,0.7436,0.74355,0.7436,1492399998.0
2008-01-30 19:18:00,0.7436,0.7437,0.74355,0.7436,494499993.0
2008-01-30 19:19:00,0.7436,0.7437,0.7436,0.7437,134500000.0
2008-01-30 19:20:00,0.7437,0.7437,0.7436,0.7437,66700000.0
2008-01-30 19:21:00,0.7437,0.7437,0.74365,0.7437,200700000.0
2008-01-30 19:22:00,0.7437,0.7437,0.74365,0.7437,157500000.0
2008-01-30 19:23:00,0.7437,0.7437,0.74365,0.7437,192900000.0
2008-01-30 19:24:00,0.7437,0.7437,0.74365,0.74365,374000000.0
2008-01-30 19:25:00,0.74365,0.7438,0.74365,0.7438,667900004.0
2008-01-30 19:26:00,0.7438,0.7438,0.74365,0.74375,170100000.0
2008-01-30 19:27:00,0.7438,0.7438,0.74365,0.7437,130800000.0
2008-01-30 19:28:00,0.7437,0.7439,0.7437,0.74385,605499997.0
2008-01-30 19:29:00,0.7439,0.7439,0.7438,0.7439,158300000.0
2008-01-30 19:30:00,0.7439,0.7439,0.74375,0.74385,506500002.0
2008-01-30 19:31:00,0.74385,0.7439,0.7438,0.74385,341700000.0
2008-01-30 19:32:00,0.74385,0.74395,0.7438,0.74385,787199992.0
2008-01-30 19:33:00,0.7439,0.744,0.7438,0.7439,315100000.0
2008-01-30 19:34:00,0.7439,0.744,0.7439,0.7439,82500000.0
2008-01-30 19:35:00,0.7439,0.7439,0.74375,0.7438,340599992.0
2008-01-30 19:36:00,0.74375,0.7439,0.74365,0.74375,1263899995.0
2008-01-30 19:37:00,0.74375,0.7438,0.7437,0.74375,1549199994.0
2008-01-30 19:38:00,0.74375,0.7439,0.74365,0.7438,1952700027.0
2008-01-30 19:39:00,0.7438,0.7438,0.7437,0.7438,427200002.0
2008-01-30 19:40:00,0.7438,0.7438,0.7437,0.7438,384499993.0
2008-01-30 19:41:00,0.7438,0.7438,0.74375,0.7438,375900000.0
2008-01-30 19:42:00,0.7438,0.7439,0.7437,0.7439,1138200013.0
2008-01-30 19:43:00,0.7439,0.744,0.7439,0.744,1063099998.0
2008-01-30 19:44:00,0.744,0.744,0.744,0.744,1637600005.0
2008-01-30 19:45:00,0.744,0.744,0.7439,0.744,1143199998.0
2008-01-30 19:46:00,0.744,0.7441,0.74395,0.7441,717999994.0
2008-01-30 19:47:00,0.7441,0.7441,0.744,0.7441,646000004.0
2008-01-30 19:48:00,0.7441,0.7441,0.744,0.7441,723799990.0
2008-01-30 19:49:00,0.7441,0.7441,0.7441,0.7441,301600000.0
2008-01-30 19:50:00,0.7441,0.7442,0.7441,0.7442,773600000.0
2008-01-30 19:51:00,0.7442,0.7442,0.74415,0.7442,791500000.0
2008-01-30 19:52:00,0.7442,0.7442,0.74415,0.7442,1121599998.0
2008-01-30 19:53:00,0.7442,0.7443,0.7442,0.7442,1437600006.0
2008-01-30 19:54:00,0.7442,0.7443,0.74415,0.74415,1611100004.0
2008-01-30 19:55:00,0.74415,0.7442,0.74415,0.7442,740800016.0
2008-01-30 19:56:00,0.7442,0.7442,0.74415,0.74415,1461099993.0
2008-01-30 19:57:00,0.7442,0.7443,0.74415,0.7443,299299996.0
2008-01-30 19:58:00,0.74415,0.7443,0.74415,0.7443,196800000.0
2008-01-30 19:59:00,0.7443,0.7443,0.7442,0.74425,1068999981.0
2008-01-30 20:00:00,0.74425,0.7444,0.74415,0.7443,1291299999.0
2008-01-30 20:01:00,0.7443,0.7445,0.7443,0.74445,1795899977.0
2008-01-30 20:02:00,0.7445,0.7446,0.74445,0.7446,1628999992.0
2008-01-30 20:03:00,0.7446,0.7446,0.74455,0.7446,624800000.0
2008-01-30 20:04:00,0.7449,0.7449,0.7448,0.7448,1071699999.0
2008-01-30 20:05:00,0.74465,0.7448,0.74465,0.7447,1071699999.0
2008-01-30 20:06:00,0.7447,0.745,0.7447,0.745,1586999998.0
2008-01-30 20:07:00,0.745,0.7451,0.7449,0.745,1971199995.0
2008-01-30 20:08:00,0.745,0.7451,0.74495,0.745,835799999.0
2008-01-30 20:09:00,0.745,0.7451,0.7449,0.745,1371099998.0
2008-01-30 20:10:00,0.745,0.7453,0.74495,0.7453,1791999998.0
2008-01-30 20:11:00,0.7453,0.7454,0.74505,0.74505,1288399981.0
2008-01-30 20:12:00,0.74505,0.7453,0.74505,0.7453,1479799997.0
2008-01-30 20:13:00,0.7453,0.7454,0.7452,0.7452,1397599996.0
2008-01-30 20:14:00,0.7452,0.7452,0.74495,0.745,1105499990.0
2008-01-30 20:15:00,0.7453,0.7468,0.7453,0.7463,438300000.0
2008-01-30 20:16:00,0.7449,0.7449,0.7448,0.7449,438300000.0
2008-01-30 20:17:00,0.7449,0.7449,0.74475,0.7448,662400002.0
2008-01-30 20:18:00,0.7448,0.7449,0.7447,0.7448,1335300012.0
2008-01-30 20:19:00,0.74475,0.7449,0.7447,0.7448,1297899994.0
2008-01-30 20:20:00,0.7448,0.7448,0.74475,0.74475,449600002.0
2008-01-30 20:21:00,0.746,0.7462,0.7458,0.746,1446399974.0
2008-01-30 20:22:00,0.7449,0.7449,0.74475,0.7449,1446399974.0
2008-01-30 20:23:00,0.7449,0.74495,0.74475,0.74485,2108400009.0
2008-01-30 20:24:00,0.74485,0.74495,0.7448,0.74495,1419199976.0
2008-01-30 20:25:00,0.74495,0.74495,0.7448,0.7448,1455299984.0
2008-01-30 20:26:00,0.7448,0.7449,0.7448,0.7449,1236799987.0
2008-01-30 20:27:00,0.7449,0.7449,0.7448,0.7449,906400001.0
2008-01-30 20:28:00,0.7449,0.745,0.7449,0.745,395200008.0
2008-01-30 20:29:00,0.7463,0.7464,0.7461,0.7461,2053199975.0
2008-01-30 20:30:00,0.7451,0.7451,0.7448,0.7449,2053199975.0
2008-01-30 20:31:00,0.7449,0.7449,0.7449,0.7449,941599980.0
2008-01-30 20:32:00,0.7449,0.745,0.7449,0.74495,1919199976.0
2008-01-30 20:33:00,0.74495,0.74495,0.74485,0.7449,1913799981.0
2008-01-30 20:34:00,0.7449,0.745,0.74485,0.74485,884599985.0
2008-01-30 20:35:00,0.746,0.7461,0.746,0.746,714000007.0
2008-01-30 20:36:00,0.7449,0.7449,0.74475,0.7449,714000007.0
2008-01-30 20:37:00,0.7449,0.745,0.74485,0.7449,1541600026.0
2008-01-30 20:38:00,0.7449,0.7449,0.7448,0.74485,1562799994.0
2008-01-30 20:39:00,0.7465,0.7466,0.7463,0.7465,594000005.0
2008-01-30 20:40:00,0.74485,0.745,0.74485,0.74495,594000005.0
2008-01-30 20:41:00,0.7449,0.74495,0.7448,0.74485,578500001.0
2008-01-30 20:42:00,0.7465,0.7469,0.7465,0.7467,1614199983.0
2008-01-30 20:43:00,0.7449,0.745,0.7448,0.74485,1614199983.0
2008-01-30 20:44:00,0.7449,0.74505,0.74485,0.7449,1402299995.0
2008-01-30 20:45:00,0.7449,0.7449,0.7448,0.74485,1852400008.0
2008-01-30 20:46:00,0.74485,0.74485,0.74475,0.74475,1023499980.0
2008-01-30 20:47:00,0.7448,0.7448,0.74475,0.7448,210800002.0
2008-01-30 20:48:00,0.7465,0.7465,0.7463,0.7464,670600013.0
2008-01-30 20:49:00,0.7448,0.7448,0.7447,0.74475,670600013.0
2008-01-30 20:50:00,0.7448,0.7448,0.74475,0.7448,576900006.0
2008-01-30 20:51:00,0.7448,0.7448,0.7447,0.7448,247700001.0
2008-01-30 20:52:00,0.7448,0.7448,0.7447,0.7448,646699998.0
2008-01-30 20:53:00,0.7448,0.7449,0.7448,0.7448,480000003.0
2008-01-30 20:54:00,0.7448,0.7449,0.7448,0.7448,838399991.0
2008-01-30 20:55:00,0.7448,0.74485,0.74475,0.7448,1035200000.0
2008-01-30 20:56:00,0.7448,0.7448,0.7448,0.7448,624800000.0
2008-01-30 20:57:00,0.7448,0.7448,0.7447,0.7448,1187600025.0
2008-01-30 20:58:00,0.7448,0.7448,0.7447,0.7448,588299992.0
2008-01-30 20:59:00,0.74475,0.7448,0.7447,0.7448,634300000.0
2008-01-30 21:00:00,0.7448,0.7448,0.7447,0.7448,917600006.0
2008-01-30 21:01:00,0.7448,0.7448,0.7447,0.7448,956800000.0
2008-01-30 21:02:00,0.7448,0.7449,0.7448,0.7449,236800000.0
2008-01-30 21:03:00,0.7449,0.7449,0.74475,0.7449,845200004.0
2008-01-30 21:04:00,0.7449,0.7449,0.7448,0.74485,1925799983.0
2008-01-30 21:05:00,0.7473,0.7473,0.7471,0.7472,1515999991.0
2008-01-30 21:06:00,0.7471,0.7472,0.7468,0.7469,1515999991.0
2008-01-30 21:07:00,0.7447,0.7448,0.7447,0.7448,1515999991.0
2008-01-30 21:08:00,0.7448,0.745,0.7448,0.7449,884799979.0
2008-01-30 21:09:00,0.7449,0.7449,0.7448,0.7448,1559999968.0
2008-01-30 21:10:00,0.7448,0.74485,0.7447,0.74485,1935999998.0
2008-01-30 21:11:00,0.74485,0.74505,0.7448,0.745,1970099978.0
2008-01-30 21:12:00,0.746,0.7463,0.746,0.7461,1053099995.0
2008-01-30 21:13:00,0.7462,0.7462,0.746,0.7461,1053099995.0
2008-01-30 21:14:00,0.7449,0.7454,0.7449,0.7449,1053099995.0
2008-01-30 21:15:00,0.7451,0.7469,0.7451,0.7462,935899995.0
2008-01-30 21:16:00,0.7461,0.7463,0.74515,0.7454,2113399980.0
2008-01-30 21:17:00,0.7464,0.7465,0.7464,0.7464,1670400006.0
2008-01-30 21:18:00,0.7465,0.7467,0.7465,0.7466,1670400006.0
2008-01-30 21:19:00,0.74605,0.7463,0.7459,0.7461,1670400006.0
2008-01-30 21:21:00,0.7466,0.7467,0.7465,0.7466,1509799999.0
2008-01-30 21:22:00,0.7461,0.7464,0.746,0.7463,1509799999.0
2008-01-30 21:23:00,0.7467,0.7467,0.7466,0.7466,1882000014.0
2008-01-30 21:24:00,0.7463,0.7464,0.74605,0.7461,1882000014.0
2008-01-30 21:25:00,0.7461,0.74635,0.7461,0.7462,1866900004.0
2008-01-30 21:26:00,0.7465,0.7466,0.7465,0.7465,2009600019.0
2008-01-30 21:27:00,0.7464,0.7464,0.7464,0.7464,2009600019.0
2008-01-30 21:29:00,0.7463,0.7464,0.7462,0.7463,2009600019.0
2008-01-30 21:30:00,0.7462,0.7463,0.7462,0.7462,2009600019.0
2008-01-30 21:31:00,0.7463,0.7464,0.7462,0.7463,2009600019.0
2008-01-30 21:32:00,0.7465,0.7465,0.7462,0.7464,2009600019.0
2008-01-30 21:33:00,0.7464,0.7464,0.74605,0.74615,1346100005.0
2008-01-30 21:34:00,0.7466,0.7466,0.7464,0.7465,1381200010.0
2008-01-30 21:35:00,0.7463,0.7463,0.74615,0.7462,1381200010.0
2008-01-30 21:36:00,0.7463,0.7463,0.7461,0.7462,1222500002.0
2008-01-30 21:37:00,0.7462,0.7463,0.7461,0.7463,1320699999.0
2008-01-30 21:38:00,0.7464,0.7464,0.7464,0.7464,1547199996.0
2008-01-30 21:39:00,0.7465,0.7465,0.7462,0.7465,1547199996.0
2008-01-30 21:40:00,0.7464,0.7465,0.7463,0.7465,1547199996.0
2008-01-30 21:41:00,0.7465,0.7467,0.7464,0.7466,1547199996.0
2008-01-30 21:42:00,0.7466,0.747,0.7465,0.7468,1752599992.0
2008-01-30 21:43:00,0.7468,0.7469,0.7466,0.7467,2075300013.0
2008-01-30 21:44:00,0.7465,0.7466,0.7465,0.7466,1691999995.0
2008-01-30 21:45:00,0.7465,0.7468,0.7465,0.7468,1691999995.0
2008-01-30 21:46:00,0.7467,0.7469,0.7467,0.7468,1691999995.0
2008-01-30 21:47:00,0.7469,0.7469,0.7467,0.7467,1691999995.0
2008-01-30 21:49:00,0.7466,0.7467,0.7466,0.7466,1691999995.0
2008-01-30 21:50:00,0.7464,0.7466,0.7463,0.7465,1691999995.0
2008-01-30 21:51:00,0.7466,0.7468,0.7466,0.7467,2038799986.0
2008-01-30 21:52:00,0.7468,0.7468,0.7466,0.7466,2038799986.0
2008-01-30 21:53:00,0.747,0.7471,0.747,0.747,2038799986.0
2008-01-30 21:54:00,0.74705,0.7471,0.747,0.7471,1399000016.0
2008-01-30 21:55:00,0.74705,0.7471,0.747,0.747,1858399999.0
2008-01-30 21:56:00,0.7468,0.7468,0.7467,0.7468,1572300005.0
2008-01-30 21:57:00,0.7469,0.747,0.7468,0.747,1572300005.0
2008-01-30 21:58:00,0.7469,0.7473,0.7469,0.7471,1572300005.0
2008-01-30 21:59:00,0.7469,0.747,0.7469,0.747,1572300005.0
2008-01-30 22:00:00,0.7472,0.7472,0.7471,0.7471,1946599995.0
2008-01-30 22:01:00,0.7472,0.7473,0.7472,0.7472,1946599995.0
2008-01-30 22:02:00,0.7473,0.7473,0.7472,0.7473,1946599995.0
2008-01-30 22:03:00,0.7472,0.7472,0.7472,0.7472,1946599995.0
2008-01-30 22:04:00,0.7471,0.7473,0.747,0.747,1946599995.0
2008-01-30 22:05:00,0.7471,0.7472,0.747,0.7472,1946599995.0
2008-01-30 22:06:00,0.7472,0.7472,0.7468,0.74695,1946599995.0
2008-01-30 22:07:00,0.7468,0.747,0.7465,0.7466,1597400006.0
2008-01-30 22:08:00,0.7465,0.7466,0.7464,0.7464,2027199987.0
2008-01-30 22:09:00,0.7464,0.74645,0.74635,0.7464,1836799945.0
2008-01-30 22:11:00,0.7473,0.7473,0.7472,0.7472,1973799982.0
2008-01-30 22:12:00,0.7461,0.7463,0.746,0.7461,1973799982.0
2008-01-30 22:14:00,0.7471,0.7472,0.7471,0.7472,2093499968.0
2008-01-30 22:15:00,0.7462,0.7463,0.7461,0.74615,2093499968.0
2008-01-30 22:16:00,0.7462,0.7463,0.74605,0.74625,1753899996.0
2008-01-30 22:17:00,0.7463,0.7465,0.74625,0.7465,1293899996.0
2008-01-30 22:18:00,0.7465,0.7467,0.7464,0.7466,2004000019.0
2008-01-30 22:19:00,0.7466,0.7468,0.74655,0.7467,1736099942.0
2008-01-30 22:20:00,0.7466,0.7468,0.7466,0.7467,1698000015.0
2008-01-30 22:21:00,0.7467,0.7467,0.7464,0.74665,1222300004.0
2008-01-30 22:22:00,0.74665,0.7467,0.74665,0.7467,346399998.0
2008-01-30 22:23:00,0.7467,0.7467,0.7466,0.74665,776999991.0
2008-01-30 22:24:00,0.74665,0.7467,0.7465,0.74655,939099998.0
2008-01-30 22:26:00,0.74665,0.74665,0.7465,0.7466,1350099990.0
2008-01-30 22:27:00,0.7466,0.7466,0.7463,0.7465,272700000.0
2008-01-30 22:28:00,0.7465,0.7465,0.74635,0.74635,999799979.0
2008-01-30 22:29:00,0.74635,0.7464,0.7462,0.7463,1325799979.0
2008-01-30 22:30:00,0.7463,0.7463,0.7463,0.7463,1407499944.0
2008-01-30 22:31:00,0.7463,0.7464,0.7462,0.74635,1982800017.0
2008-01-30 22:32:00,0.74635,0.7464,0.7462,0.7462,977499997.0
2008-01-30 22:33:00,0.7462,0.74645,0.7462,0.74645,1533300006.0
2008-01-30 22:34:00,0.7473,0.7473,0.7473,0.7473,946400011.0
2008-01-30 22:35:00,0.7472,0.7473,0.7472,0.7473,946400011.0
2008-01-30 22:36:00,0.7466,0.7466,0.7465,0.74655,946400011.0
2008-01-30 22:37:00,0.74655,0.74655,0.7465,0.7465,1731200028.0
2008-01-30 22:38:00,0.7465,0.74655,0.7464,0.7464,1448800024.0
2008-01-30 22:41:00,0.7466,0.7467,0.7465,0.7466,2107199943.0
2008-01-30 22:42:00,0.7466,0.7467,0.74655,0.7466,1226900006.0
2008-01-30 22:43:00,0.7476,0.7476,0.7474,0.7474,1537599982.0
2008-01-30 22:44:00,0.7476,0.7476,0.7474,0.7474,1537599982.0
2008-01-30 22:45:00,0.7476,0.7476,0.7473,0.7473,1537599982.0
2008-01-30 22:46:00,0.7474,0.7474,0.7473,0.7473,1537599982.0
2008-01-30 22:47:00,0.7474,0.7474,0.7473,0.7474,1537599982.0
2008-01-30 22:48:00,0.7468,0.7468,0.7467,0.7467,1537599982.0
2008-01-30 22:49:00,0.7467,0.7467,0.7465,0.74665,1924500033.0
2008-01-30 22:50:00,0.7466,0.7467,0.7466,0.7467,1318499996.0
2008-01-30 22:51:00,0.7467,0.7468,0.7466,0.7468,1806900030.0
2008-01-30 22:52:00,0.74675,0.7468,0.7465,0.7466,844700002.0
2008-01-30 22:53:00,0.74665,0.7467,0.74645,0.7467,1195399992.0
2008-01-30 22:54:00,0.7467,0.7468,0.7466,0.7467,1216099999.0
2008-01-30 22:56:00,0.74675,0.7469,0.74675,0.7469,1077599991.0
2008-01-30 22:57:00,0.7469,0.7471,0.7468,0.7471,1325799986.0
2008-01-30 22:58:00,0.7471,0.7473,0.74695,0.7471,1302999999.0
2008-01-30 22:59:00,0.7471,0.7472,0.7469,0.74715,1958999994.0
2008-01-30 23:00:00,0.74715,0.7472,0.747,0.7471,1213499980.0
2008-01-30 23:01:00,0.7471,0.7473,0.747,0.7473,832500000.0
2008-01-30 23:02:00,0.7473,0.7473,0.74715,0.7473,677399999.0
2008-01-30 23:03:00,0.7473,0.7473,0.747,0.7472,782200007.0
2008-01-30 23:04:00,0.7472,0.7473,0.7469,0.7469,1086600001.0
2008-01-30 23:05:00,0.7469,0.7472,0.7469,0.7472,785300006.0
2008-01-30 23:06:00,0.74685,0.7472,0.74685,0.74705,641100001.0
2008-01-30 23:07:00,0.74705,0.7472,0.74695,0.7472,838099996.0
2008-01-30 23:08:00,0.7472,0.7473,0.7471,0.7472,1048500002.0
2008-01-30 23:09:00,0.7471,0.7473,0.74685,0.7471,1056800007.0
2008-01-30 23:10:00,0.7472,0.7472,0.7471,0.7472,348400004.0
2008-01-30 23:11:00,0.7472,0.7473,0.7471,0.7472,233999997.0
2008-01-30 23:12:00,0.7472,0.7472,0.74715,0.74715,99000000.0
2008-01-30 23:13:00,0.7468,0.7472,0.7468,0.7472,69300000.0
2008-01-30 23:14:00,0.7472,0.7472,0.7468,0.7469,193100000.0
2008-01-30 23:15:00,0.7469,0.7472,0.7469,0.7471,938500000.0
2008-01-30 23:16:00,0.7471,0.74715,0.747,0.7471,486200000.0
2008-01-30 23:17:00,0.7471,0.7472,0.7471,0.7471,651199995.0
2008-01-30 23:18:00,0.7472,0.74725,0.7472,0.7472,333000000.0
2008-01-30 23:19:00,0.7473,0.7473,0.7472,0.7472,832500000.0
2008-01-30 23:20:00,0.7472,0.7473,0.7472,0.7472,461300003.0
2008-01-30 23:21:00,0.74695,0.7472,0.74685,0.74715,189600000.0
2008-01-30 23:22:00,0.74715,0.7473,0.74715,0.7473,398100003.0
2008-01-30 23:23:00,0.7472,0.7473,0.747,0.7473,168800000.0
2008-01-30 23:24:00,0.7473,0.7473,0.7473,0.7473,260800000.0
2008-01-30 23:25:00,0.7473,0.7474,0.7473,0.7474,530400000.0
2008-01-30 23:26:00,0.7474,0.7475,0.7473,0.74735,516200000.0
2008-01-30 23:27:00,0.7474,0.7475,0.7473,0.7473,1746900016.0
2008-01-30 23:28:00,0.7473,0.7474,0.7473,0.7473,552800003.0
2008-01-30 23:29:00,0.7473,0.7474,0.7472,0.74725,830700002.0
2008-01-30 23:30:00,0.74725,0.7473,0.74715,0.74725,339300007.0
2008-01-30 23:31:00,0.74725,0.7473,0.74695,0.7473,254400000.0
2008-01-30 23:32:00,0.7473,0.7473,0.7469,0.74725,138400000.0
2008-01-30 23:33:00,0.74725,0.74725,0.7472,0.74725,86400000.0
2008-01-30 23:34:00,0.74725,0.7473,0.74725,0.7473,379100000.0
2008-01-30 23:35:00,0.7473,0.7474,0.74715,0.7472,767400000.0
2008-01-30 23:36:00,0.7472,0.74725,0.74685,0.74725,398300000.0
2008-01-30 23:37:00,0.7472,0.7474,0.7472,0.7473,665199996.0
2008-01-30 23:38:00,0.7473,0.7473,0.74725,0.7473,449800001.0
2008-01-30 23:39:00,0.7473,0.7473,0.7473,0.7473,579800000.0
2008-01-30 23:40:00,0.7473,0.7473,0.7473,0.7473,484400000.0
2008-01-30 23:41:00,0.74735,0.7476,0.74725,0.7475,1712399996.0
2008-01-30 23:42:00,0.7475,0.7478,0.7474,0.7477,1264300003.0
2008-01-30 23:43:00,0.7477,0.7477,0.7473,0.7475,1505799993.0
2008-01-30 23:45:00,0.7468,0.7468,0.7466,0.7466,1598300000.0
2008-01-30 23:46:00,0.7467,0.747,0.7466,0.7469,1598300000.0
2008-01-30 23:47:00,0.7474,0.7476,0.7474,0.7475,1598300000.0
2008-01-30 23:48:00,0.7475,0.7476,0.7474,0.7475,1548800000.0
2008-01-30 23:49:00,0.7475,0.7476,0.7474,0.7474,1808600015.0
2008-01-30 23:50:00,0.7474,0.7476,0.7474,0.74745,1500900003.0
2008-01-30 23:51:00,0.7472,0.7473,0.7471,0.7471,1994499999.0
2008-01-30 23:52:00,0.7472,0.7473,0.7472,0.7473,1994499999.0
2008-01-30 23:53:00,0.7472,0.7473,0.7472,0.7473,1994499999.0
2008-01-30 23:54:00,0.7475,0.7476,0.74725,0.7474,1994499999.0
2008-01-30 23:55:00,0.7471,0.7472,0.7471,0.7472,1821811646.0
2008-01-30 23:56:00,0.7471,0.7471,0.7471,0.7471,1821811646.0
2008-01-30 23:57:00,0.7477,0.7477,0.7473,0.7475,1821811646.0
2008-01-30 23:58:00,0.7474,0.7476,0.74735,0.7476,1843800007.0
2008-01-30 23:59:00,0.7476,0.748,0.7475,0.7479,1118199998.0
2008-01-31 00:00:00,0.7479,0.7479,0.7478,0.7479,1327700000.0
2008-01-31 00:01:00,0.7479,0.7479,0.7476,0.7477,1109800000.0
2008-01-31 00:02:00,0.7477,0.7478,0.7476,0.7477,1488900000.0
2008-01-31 00:03:00,0.7476,0.7479,0.7476,0.7477,1620600000.0
2008-01-31 00:04:00,0.7477,0.7478,0.7477,0.7478,1801500000.0
2008-01-31 00:06:00,0.7474,0.7474,0.7473,0.7473,1521799994.0
2008-01-31 00:07:00,0.7472,0.7473,0.7472,0.7472,1521799994.0
2008-01-31 00:08:00,0.7473,0.7473,0.7472,0.7473,1521799994.0
2008-01-31 00:11:00,0.7481,0.7482,0.7479,0.7482,1521799994.0
2008-01-31 00:12:00,0.7472,0.7472,0.7472,0.7472,1527699997.0
2008-01-31 00:14:00,0.7473,0.7473,0.7473,0.7473,1527699997.0
2008-01-31 00:15:00,0.7479,0.748,0.7476,0.74775,1527699997.0
2008-01-31 00:16:00,0.74775,0.7479,0.7477,0.7477,1997600000.0
2008-01-31 00:17:00,0.7473,0.7473,0.7471,0.7471,1672799976.0
2008-01-31 00:18:00,0.7472,0.7472,0.7471,0.7472,1672799976.0
2008-01-31 00:19:00,0.7477,0.7478,0.7476,0.7478,1672799976.0
2008-01-31 00:20:00,0.7471,0.7473,0.7471,0.7473,2073900000.0
2008-01-31 00:21:00,0.7472,0.7473,0.7472,0.7473,2073900000.0
2008-01-31 00:22:00,0.7472,0.7472,0.747,0.747,2073900000.0
2008-01-31 00:23:00,0.7471,0.7472,0.7468,0.747,2073900000.0
2008-01-31 00:24:00,0.7478,0.7478,0.74765,0.74765,2073900000.0
2008-01-31 00:25:00,0.7471,0.7471,0.747,0.7471,1680400000.0
2008-01-31 00:26:00,0.7473,0.7473,0.7472,0.7473,1680400000.0
2008-01-31 00:27:00,0.7474,0.7474,0.7471,0.7473,1680400000.0
2008-01-31 00:28:00,0.7476,0.7476,0.74715,0.7476,1680400000.0
2008-01-31 00:29:00,0.7473,0.7473,0.7471,0.7473,1557800002.0
2008-01-31 00:30:00,0.7474,0.7474,0.7471,0.7473,1557800002.0
2008-01-31 00:31:00,0.7471,0.7472,0.7471,0.7471,2117200000.0
2008-01-31 00:32:00,0.747,0.747,0.747,0.747,2117200000.0
2008-01-31 00:33:00,0.7474,0.7474,0.7473,0.7473,2117200000.0
2008-01-31 00:34:00,0.747,0.7471,0.747,0.747,1256000000.0
2008-01-31 00:35:00,0.7471,0.7471,0.747,0.7471,1256000000.0
2008-01-31 00:36:00,0.747,0.7471,0.747,0.7471,1256000000.0
2008-01-31 00:37:00,0.747,0.7471,0.747,0.7471,1256000000.0
2008-01-31 00:38:00,0.7473,0.7473,0.74725,0.7473,1256000000.0
2008-01-31 00:39:00,0.7473,0.7473,0.7472,0.7473,1097200000.0
2008-01-31 00:40:00,0.7469,0.747,0.7469,0.7469,2103299983.0
2008-01-31 00:41:00,0.747,0.747,0.7467,0.7468,2103299983.0
2008-01-31 00:42:00,0.74705,0.7472,0.74685,0.7469,2103299983.0
2008-01-31 00:43:00,0.7468,0.7468,0.7467,0.7468,2097299999.0
2008-01-31 00:44:00,0.7467,0.7468,0.7466,0.7467,2097299999.0
2008-01-31 00:45:00,0.7468,0.7468,0.7467,0.7467,2097299999.0
2008-01-31 00:46:00,0.7468,0.7468,0.7467,0.7468,2097299999.0
2008-01-31 00:47:00,0.7467,0.7467,0.7466,0.7467,2097299999.0
2008-01-31 00:48:00,0.7468,0.7468,0.7466,0.7468,2097299999.0
2008-01-31 00:49:00,0.7469,0.747,0.7468,0.7469,2097299999.0
2008-01-31 00:50:00,0.747,0.747,0.747,0.747,2097299999.0
2008-01-31 00:51:00,0.7471,0.7476,0.747,0.7476,2097299999.0
2008-01-31 00:52:00,0.7477,0.7477,0.7476,0.7477,2097299999.0
2008-01-31 00:53:00,0.7476,0.7477,0.7474,0.7474,2097299999.0
2008-01-31 00:54:00,0.7476,0.7476,0.7474,0.7474,2097299999.0
2008-01-31 00:55:00,0.7473,0.7474,0.7473,0.7473,2097299999.0
2008-01-31 00:56:00,0.7474,0.7474,0.7473,0.7473,2097299999.0
2008-01-31 00:57:00,0.7474,0.7474,0.7473,0.7473,2097299999.0
2008-01-31 00:58:00,0.7474,0.7477,0.7474,0.7474,2097299999.0
2008-01-31 00:59:00,0.7476,0.7476,0.7473,0.7474,2097299999.0
2008-01-31 01:00:00,0.7473,0.7473,0.7473,0.7473,2097299999.0
2008-01-31 01:01:00,0.7474,0.7474,0.7473,0.7473,2097299999.0
2008-01-31 01:02:00,0.7474,0.7474,0.7473,0.7474,2097299999.0
2008-01-31 01:03:00,0.74715,0.7473,0.74715,0.7473,2097299999.0
2008-01-31 01:04:00,0.7473,0.7474,0.7473,0.7474,1146400000.0
2008-01-31 01:05:00,0.7474,0.7474,0.74725,0.7473,2005300000.0
2008-01-31 01:06:00,0.7473,0.7473,0.7472,0.7472,1033200000.0
2008-01-31 01:07:00,0.7473,0.7473,0.7472,0.7473,1033200000.0
2008-01-31 01:08:00,0.747,0.7471,0.747,0.7471,1321100000.0
2008-01-31 01:09:00,0.7473,0.7473,0.74715,0.7472,1321100000.0
2008-01-31 01:10:00,0.74715,0.7473,0.74705,0.7473,1415100000.0
2008-01-31 01:11:00,0.7473,0.7473,0.74705,0.7471,1292400000.0
2008-01-31 01:12:00,0.7471,0.7473,0.7471,0.7472,1209800000.0
2008-01-31 01:13:00,0.7472,0.7473,0.7471,0.7473,1581000000.0
2008-01-31 01:14:00,0.7473,0.7473,0.7472,0.7473,866400000.0
2008-01-31 01:15:00,0.74713,0.7472,0.74703,0.74713,216800000.0
2008-01-31 01:16:00,0.74715,0.7473,0.74715,0.7473,287000000.0
2008-01-31 01:17:00,0.7473,0.7473,0.7471,0.7471,1165200008.0
2008-01-31 01:18:00,0.7473,0.7473,0.7472,0.7473,1113600000.0
2008-01-31 01:19:00,0.7472,0.7474,0.7472,0.7474,1113600000.0
2008-01-31 01:20:00,0.7471,0.7474,0.7471,0.7472,1113600000.0
2008-01-31 01:21:00,0.7472,0.7473,0.7472,0.7473,1578400000.0
2008-01-31 01:23:00,0.7474,0.7474,0.7473,0.7473,1663700000.0
2008-01-31 01:25:00,0.7474,0.7474,0.7473,0.7474,1663700000.0
2008-01-31 01:26:00,0.7473,0.7474,0.7473,0.7474,1663700000.0
2008-01-31 01:27:00,0.7475,0.7475,0.7474,0.7474,1663700000.0
2008-01-31 01:28:00,0.7473,0.7473,0.7473,0.7473,1663700000.0
2008-01-31 01:29:00,0.7474,0.7474,0.7473,0.7474,1663700000.0
2008-01-31 01:30:00,0.7475,0.7475,0.7473,0.7473,1663700000.0
2008-01-31 01:31:00,0.7474,0.7474,0.7473,0.7473,1663700000.0
2008-01-31 01:32:00,0.74705,0.7471,0.7469,0.7469,1663700000.0
2008-01-31 01:33:00,0.7469,0.7471,0.7469,0.747,1662600000.0
2008-01-31 01:34:00,0.747,0.7471,0.7469,0.74695,1962000000.0
2008-01-31 01:37:00,0.7474,0.7474,0.7474,0.7474,2134400015.0
2008-01-31 01:38:00,0.74695,0.747,0.7468,0.7469,2134400015.0
2008-01-31 01:39:00,0.7469,0.7469,0.74675,0.74675,2094799999.0
2008-01-31 01:40:00,0.7473,0.7474,0.7473,0.7474,1812200005.0
2008-01-31 01:41:00,0.7473,0.7474,0.7473,0.7473,1812200005.0
2008-01-31 01:42:00,0.7474,0.7474,0.7474,0.7474,1812200005.0
2008-01-31 01:44:00,0.7475,0.7475,0.7475,0.7475,1812200005.0
2008-01-31 01:45:00,0.7474,0.7474,0.7474,0.7474,1812200005.0
2008-01-31 01:46:00,0.7473,0.7474,0.7473,0.7473,1812200005.0
2008-01-31 01:47:00,0.7475,0.7475,0.7473,0.7473,1812200005.0
2008-01-31 01:51:00,0.7474,0.7474,0.7473,0.7474,1812200005.0
2008-01-31 01:52:00,0.7475,0.7475,0.7473,0.7473,1812200005.0
2008-01-31 01:53:00,0.7474,0.7474,0.7473,0.7473,1812200005.0
2008-01-31 01:54:00,0.7472,0.7473,0.7468,0.7468,1812200005.0
2008-01-31 01:55:00,0.7467,0.7473,0.7467,0.7469,1812200005.0
2008-01-31 01:56:00,0.747,0.7471,0.747,0.747,1812200005.0
2008-01-31 01:57:00,0.7469,0.7471,0.7469,0.7469,1812200005.0
2008-01-31 01:58:00,0.7468,0.7469,0.7468,0.7468,1812200005.0
2008-01-31 01:59:00,0.7469,0.747,0.7468,0.7469,1812200005.0
2008-01-31 02:00:00,0.747,0.7471,0.7469,0.7471,1812200005.0
2008-01-31 02:01:00,0.747,0.7472,0.747,0.7471,1812200005.0
2008-01-31 02:02:00,0.7472,0.7472,0.747,0.7471,1812200005.0
2008-01-31 02:03:00,0.747,0.7473,0.747,0.7473,1812200005.0
2008-01-31 02:04:00,0.7472,0.7473,0.7472,0.7472,1812200005.0
2008-01-31 02:05:00,0.7473,0.7473,0.7472,0.7472,1812200005.0
2008-01-31 02:06:00,0.7473,0.7473,0.7472,0.7472,1812200005.0
2008-01-31 02:07:00,0.7471,0.7472,0.7471,0.7471,1812200005.0
2008-01-31 02:08:00,0.7472,0.7472,0.7471,0.7471,1812200005.0
2008-01-31 02:09:00,0.7472,0.7473,0.7471,0.7473,1812200005.0
2008-01-31 02:10:00,0.7474,0.7476,0.7473,0.7474,1812200005.0
2008-01-31 02:11:00,0.7476,0.7476,0.7472,0.7473,1812200005.0
2008-01-31 02:12:00,0.7472,0.7473,0.7472,0.7473,1812200005.0
2008-01-31 02:13:00,0.7474,0.7474,0.7473,0.7473,1812200005.0
2008-01-31 02:14:00,0.7474,0.7476,0.7473,0.7473,1812200005.0
2008-01-31 02:16:00,0.7474,0.7474,0.7473,0.7473,1812200005.0
2008-01-31 02:17:00,0.7474,0.7474,0.7474,0.7474,1812200005.0
2008-01-31 02:18:00,0.7475,0.7475,0.7473,0.7473,1812200005.0
2008-01-31 02:20:00,0.7474,0.7474,0.7474,0.7474,1812200005.0
2008-01-31 02:21:00,0.7473,0.7473,0.7473,0.7473,1812200005.0
2008-01-31 02:23:00,0.7474,0.7474,0.7473,0.7473,1812200005.0
2008-01-31 02:24:00,0.74735,0.7475,0.74725,0.74735,1812200005.0
2008-01-31 02:25:00,0.7474,0.7474,0.7473,0.7474,1953300000.0
2008-01-31 02:26:00,0.7472,0.7473,0.7472,0.7473,1777699998.0
2008-01-31 02:27:00,0.7472,0.7473,0.7472,0.7473,1777699998.0
2008-01-31 02:28:00,0.7472,0.7473,0.7472,0.7473,1777699998.0
2008-01-31 02:29:00,0.7472,0.7473,0.7472,0.7473,1777699998.0
2008-01-31 02:30:00,0.7474,0.7474,0.7473,0.7473,1777699998.0
2008-01-31 02:31:00,0.7474,0.7474,0.7473,0.7473,1777699998.0
2008-01-31 02:33:00,0.7474,0.7474,0.7473,0.7474,1777699998.0
2008-01-31 02:34:00,0.7473,0.7473,0.7473,0.7473,1777699998.0
2008-01-31 02:35:00,0.7474,0.7474,0.7473,0.7473,1777699998.0
2008-01-31 02:36:00,0.7473,0.7474,0.7473,0.7474,1777699998.0
2008-01-31 02:37:00,0.7473,0.7474,0.7473,0.7473,66700000.0
2008-01-31 02:40:00,0.7474,0.7474,0.7473,0.7473,66700000.0
2008-01-31 02:42:00,0.7476,0.7476,0.7475,0.7476,66700000.0
2008-01-31 02:43:00,0.7476,0.7476,0.7473,0.7476,35400000.0
2008-01-31 02:44:00,0.7476,0.7476,0.7475,0.7476,1540399991.0
2008-01-31 02:45:00,0.7476,0.7476,0.7475,0.7475,58500000.0
2008-01-31 02:47:00,0.7472,0.7474,0.7472,0.74725,1885400009.0
2008-01-31 02:48:00,0.7473,0.7473,0.7473,0.7473,809600000.0
2008-01-31 02:49:00,0.7473,0.7473,0.74725,0.7473,809600000.0
2008-01-31 02:50:00,0.7473,0.7473,0.74725,0.74725,562400000.0
2008-01-31 02:51:00,0.7474,0.7474,0.7473,0.7473,1261600000.0
2008-01-31 02:52:00,0.7474,0.7474,0.7473,0.7473,1261600000.0
2008-01-31 02:55:00,0.7474,0.7474,0.7473,0.7473,1261600000.0
2008-01-31 02:58:00,0.7474,0.7474,0.7473,0.7473,1261600000.0
2008-01-31 02:59:00,0.74685,0.74695,0.7468,0.7469,1261600000.0
2008-01-31 03:00:00,0.7472,0.7472,0.7472,0.7472,1635299998.0
2008-01-31 03:01:00,0.7473,0.7473,0.7472,0.7472,1635299998.0
2008-01-31 03:02:00,0.7473,0.7473,0.7472,0.7472,1635299998.0
2008-01-31 03:03:00,0.7473,0.7473,0.7472,0.7472,1635299998.0
2008-01-31 03:04:00,0.7473,0.7473,0.7472,0.7472,1635299998.0
2008-01-31 03:05:00,0.7473,0.7473,0.7472,0.7472,1635299998.0
2008-01-31 03:06:00,0.7471,0.7472,0.7471,0.7472,1635299998.0
2008-01-31 03:07:00,0.7473,0.7473,0.7472,0.7472,1635299998.0
2008-01-31 03:08:00,0.7471,0.74725,0.747,0.74715,1635299998.0
2008-01-31 03:09:00,0.7473,0.7473,0.7472,0.7472,1821600000.0
2008-01-31 03:10:00,0.7473,0.7473,0.7472,0.7472,1821600000.0
2008-01-31 03:11:00,0.7473,0.7473,0.7472,0.7473,1821600000.0
2008-01-31 03:13:00,0.7474,0.7474,0.7473,0.7473,1821600000.0
2008-01-31 03:14:00,0.7474,0.7474,0.7473,0.7473,1821600000.0
2008-01-31 03:15:00,0.7474,0.7474,0.7473,0.7473,1821600000.0
2008-01-31 03:16:00,0.7472,0.7473,0.7472,0.7473,1821600000.0
2008-01-31 03:17:00,0.7472,0.7473,0.7472,0.7472,1821600000.0
2008-01-31 03:18:00,0.7471,0.7471,0.7471,0.7471,1821600000.0
2008-01-31 03:19:00,0.7472,0.7472,0.7471,0.7471,1821600000.0
2008-01-31 03:20:00,0.7472,0.7472,0.7471,0.7472,1821600000.0
2008-01-31 03:21:00,0.7474,0.7474,0.7472,0.74735,1821600000.0
2008-01-31 03:22:00,0.74735,0.7474,0.7472,0.7472,1486200002.0
2008-01-31 03:23:00,0.7472,0.7474,0.7472,0.7474,1276800000.0
2008-01-31 03:24:00,0.7472,0.7473,0.7472,0.7473,1455900009.0
2008-01-31 03:25:00,0.7472,0.7473,0.7472,0.7473,1455900009.0
2008-01-31 03:26:00,0.7472,0.74735,0.74715,0.7473,1455900009.0
2008-01-31 03:27:00,0.7474,0.7474,0.7472,0.7473,1341600000.0
2008-01-31 03:28:00,0.7473,0.7473,0.74715,0.7472,1341600000.0
2008-01-31 03:30:00,0.7472,0.7473,0.7472,0.7473,1334400033.0
2008-01-31 03:32:00,0.7472,0.7473,0.7472,0.7472,1334400033.0
2008-01-31 03:33:00,0.74735,0.7475,0.7473,0.7475,1334400033.0
2008-01-31 03:35:00,0.74735,0.7474,0.7472,0.7474,1376800000.0
2008-01-31 03:36:00,0.7472,0.7473,0.7472,0.7473,1437600002.0
2008-01-31 03:37:00,0.7472,0.7473,0.7472,0.7473,1437600002.0
2008-01-31 03:38:00,0.7472,0.7473,0.7472,0.7473,1437600002.0
2008-01-31 03:39:00,0.7472,0.7473,0.7472,0.7472,1437600002.0
2008-01-31 03:41:00,0.7473,0.7473,0.7473,0.7473,1437600002.0
2008-01-31 03:42:00,0.7472,0.7472,0.7472,0.7472,1437600002.0
2008-01-31 03:43:00,0.7473,0.7473,0.7473,0.7473,1437600002.0
2008-01-31 03:45:00,0.7473,0.7473,0.7471,0.7472,1437600002.0
2008-01-31 03:46:00,0.7472,0.7472,0.7472,0.7472,2040000000.0
2008-01-31 03:47:00,0.7472,0.7472,0.747,0.747,2086400000.0
2008-01-31 03:48:00,0.7471,0.7471,0.747,0.7471,2086400000.0
2008-01-31 03:49:00,0.747,0.7471,0.747,0.7471,2086400000.0
2008-01-31 03:50:00,0.7473,0.7474,0.7472,0.7474,2086400000.0
2008-01-31 03:51:00,0.7472,0.7472,0.7471,0.7471,1866500000.0
2008-01-31 03:52:00,0.7472,0.7472,0.7471,0.7471,1866500000.0
2008-01-31 03:53:00,0.7472,0.7472,0.7471,0.7472,1866500000.0
2008-01-31 03:54:00,0.7471,0.7471,0.7471,0.7471,1866500000.0
2008-01-31 03:58:00,0.747,0.7471,0.747,0.7471,1866500000.0
2008-01-31 03:59:00,0.747,0.7471,0.747,0.7471,1866500000.0
2008-01-31 04:01:00,0.7472,0.7472,0.7471,0.7471,1866500000.0
2008-01-31 04:02:00,0.747,0.747,0.747,0.747,1866500000.0
2008-01-31 04:03:00,0.7471,0.7471,0.7471,0.7471,1866500000.0
2008-01-31 04:04:00,0.747,0.747,0.747,0.747,1866500000.0
2008-01-31 04:06:00,0.7471,0.7471,0.7471,0.7471,1866500000.0
2008-01-31 04:07:00,0.747,0.7471,0.747,0.747,1866500000.0
2008-01-31 04:08:00,0.7471,0.7471,0.747,0.747,1866500000.0
2008-01-31 04:09:00,0.74725,0.7473,0.7472,0.74725,1866500000.0
2008-01-31 04:10:00,0.747,0.7471,0.747,0.747,1483600007.0
2008-01-31 04:11:00,0.7471,0.7471,0.747,0.7471,1483600007.0
2008-01-31 04:12:00,0.7474,0.7475,0.7473,0.74735,1483600007.0
2008-01-31 04:13:00,0.7472,0.7472,0.7471,0.7471,1239200000.0
2008-01-31 04:14:00,0.7472,0.7473,0.7472,0.7473,1239200000.0
2008-01-31 04:15:00,0.7472,0.7472,0.7472,0.7472,1239200000.0
2008-01-31 04:16:00,0.7471,0.7472,0.7471,0.7472,1239200000.0
2008-01-31 04:17:00,0.7473,0.7473,0.7472,0.7473,1239200000.0
2008-01-31 04:18:00,0.7474,0.7474,0.7473,0.7473,1239200000.0
2008-01-31 04:19:00,0.7474,0.7474,0.7473,0.7473,1239200000.0
2008-01-31 04:20:00,0.74715,0.7472,0.74715,0.7472,1239200000.0
2008-01-31 04:21:00,0.7472,0.7472,0.7471,0.7472,1319700001.0
2008-01-31 04:22:00,0.7479,0.7479,0.7477,0.7477,1294800000.0
2008-01-31 04:23:00,0.7479,0.7479,0.7478,0.7478,1294800000.0
2008-01-31 04:24:00,0.7473,0.7473,0.7472,0.7473,1294800000.0
2008-01-31 04:25:00,0.7473,0.7473,0.7471,0.7473,1684400000.0
2008-01-31 04:26:00,0.7476,0.7477,0.7474,0.7477,1483300001.0
2008-01-31 04:27:00,0.74735,0.74735,0.7472,0.74725,1483300001.0
2008-01-31 04:29:00,0.74725,0.7473,0.7471,0.7472,1621700000.0
2008-01-31 04:30:00,0.74725,0.7473,0.7472,0.74725,1931100017.0
2008-01-31 04:31:00,0.74725,0.7473,0.7472,0.74725,1938700009.0
2008-01-31 04:32:00,0.7478,0.7478,0.7478,0.7478,1278400000.0
2008-01-31 04:33:00,0.7479,0.7479,0.7478,0.7479,1278400000.0
2008-01-31 04:34:00,0.7472,0.7472,0.7472,0.7472,1278400000.0
2008-01-31 04:36:00,0.7477,0.7477,0.7477,0.7477,1707399982.0
2008-01-31 04:37:00,0.7478,0.7478,0.7477,0.7478,1707399982.0
2008-01-31 04:38:00,0.7473,0.7473,0.7471,0.74725,1707399982.0
2008-01-31 04:39:00,0.74725,0.7473,0.7472,0.74725,1450400000.0
2008-01-31 04:40:00,0.74725,0.74725,0.7471,0.7471,260800000.0
2008-01-31 04:41:00,0.7479,0.7479,0.7478,0.7479,1502800000.0
2008-01-31 04:42:00,0.74705,0.7473,0.74705,0.7472,1502800000.0
2008-01-31 04:43:00,0.74725,0.7473,0.7472,0.74725,1670000000.0
2008-01-31 04:44:00,0.74725,0.74725,0.747,0.74705,2104899955.0
2008-01-31 04:45:00,0.74705,0.74725,0.74695,0.74695,1666300003.0
2008-01-31 04:46:00,0.74695,0.7472,0.74695,0.74715,1398600000.0
2008-01-31 04:47:00,0.7483,0.7483,0.7483,0.7483,1916000000.0
2008-01-31 04:48:00,0.7482,0.7483,0.7482,0.7483,1916000000.0
2008-01-31 04:49:00,0.7482,0.7482,0.7482,0.7482,1916000000.0
2008-01-31 04:51:00,0.7481,0.7482,0.748,0.7481,1916000000.0
2008-01-31 04:52:00,0.748,0.7482,0.748,0.7482,1916000000.0
2008-01-31 04:53:00,0.7481,0.7481,0.7481,0.7481,1916000000.0
2008-01-31 04:54:00,0.7482,0.7482,0.7481,0.7481,1916000000.0
2008-01-31 04:58:00,0.74705,0.7471,0.7469,0.7471,1916000000.0
2008-01-31 04:59:00,0.7479,0.748,0.7479,0.748,1655000000.0
2008-01-31 05:00:00,0.7479,0.7479,0.7476,0.7476,1655000000.0
2008-01-31 05:01:00,0.7477,0.7477,0.7476,0.7476,1655000000.0
2008-01-31 05:02:00,0.7477,0.7477,0.7476,0.7476,1655000000.0
2008-01-31 05:03:00,0.74705,0.7471,0.747,0.74705,1655000000.0
2008-01-31 05:04:00,0.7471,0.7471,0.7469,0.74695,900300005.0
2008-01-31 05:05:00,0.74695,0.7471,0.74685,0.74705,2064000001.0
2008-01-31 05:06:00,0.7475,0.7477,0.7475,0.7476,1218699999.0
2008-01-31 05:07:00,0.7474,0.7476,0.7474,0.7476,1218699999.0
2008-01-31 05:08:00,0.7475,0.7475,0.7474,0.7475,1218699999.0
2008-01-31 05:09:00,0.7473,0.7475,0.7473,0.7475,1218699999.0
2008-01-31 05:10:00,0.7474,0.7474,0.7473,0.7474,1218699999.0
2008-01-31 05:11:00,0.7476,0.7476,0.7476,0.7476,1218699999.0
2008-01-31 05:12:00,0.7477,0.7478,0.7476,0.7478,1218699999.0
2008-01-31 05:13:00,0.7479,0.7479,0.7479,0.7479,1218699999.0
2008-01-31 05:14:00,0.748,0.748,0.7479,0.7479,1218699999.0
2008-01-31 05:15:00,0.748,0.7481,0.7479,0.7481,1218699999.0
2008-01-31 05:16:00,0.748,0.748,0.748,0.748,1218699999.0
2008-01-31 05:17:00,0.7479,0.748,0.7479,0.7479,1218699999.0
2008-01-31 05:18:00,0.748,0.748,0.7479,0.7479,1218699999.0
2008-01-31 05:19:00,0.7478,0.7479,0.7478,0.7479,1218699999.0
2008-01-31 05:22:00,0.7478,0.7479,0.7477,0.7477,1218699999.0
2008-01-31 05:23:00,0.7476,0.7477,0.7476,0.7477,1218699999.0
2008-01-31 05:24:00,0.7476,0.7477,0.7476,0.7477,1218699999.0
2008-01-31 05:25:00,0.7476,0.7477,0.7476,0.7477,1218699999.0
2008-01-31 05:26:00,0.7478,0.7479,0.7477,0.7478,1218699999.0
2008-01-31 05:27:00,0.7477,0.7478,0.7477,0.7477,1218699999.0
2008-01-31 05:28:00,0.7478,0.7479,0.7478,0.7478,1218699999.0
2008-01-31 05:29:00,0.7479,0.7479,0.7478,0.7479,1218699999.0
2008-01-31 05:30:00,0.7478,0.7478,0.7478,0.7478,1218699999.0
2008-01-31 05:31:00,0.7477,0.7478,0.7477,0.7478,1218699999.0
2008-01-31 05:32:00,0.7479,0.7479,0.7479,0.7479,1218699999.0
2008-01-31 05:33:00,0.7478,0.7479,0.7478,0.7478,1218699999.0
2008-01-31 05:34:00,0.7477,0.7479,0.7477,0.7478,1218699999.0
2008-01-31 05:35:00,0.7477,0.7478,0.7477,0.7478,1218699999.0
2008-01-31 05:36:00,0.7477,0.7477,0.7477,0.7477,1218699999.0
2008-01-31 05:37:00,0.7478,0.7478,0.7477,0.7477,1218699999.0
2008-01-31 05:38:00,0.7478,0.7478,0.7477,0.7478,1218699999.0
2008-01-31 05:39:00,0.7477,0.7477,0.7477,0.7477,1218699999.0
2008-01-31 05:40:00,0.7478,0.7478,0.7477,0.7477,1218699999.0
2008-01-31 05:46:00,0.7476,0.7477,0.7476,0.7477,1218699999.0
2008-01-31 05:47:00,0.7476,0.7477,0.7476,0.7477,1218699999.0
2008-01-31 05:48:00,0.74825,0.7483,0.7482,0.74825,1218699999.0
2008-01-31 05:49:00,0.7476,0.7477,0.7476,0.7477,2116000001.0
2008-01-31 05:51:00,0.7476,0.7477,0.7476,0.7477,2116000001.0
2008-01-31 05:52:00,0.7476,0.7477,0.7476,0.7477,2116000001.0
2008-01-31 05:53:00,0.7476,0.7476,0.7474,0.7474,2116000001.0
2008-01-31 05:54:00,0.7473,0.7475,0.7473,0.7474,2116000001.0
2008-01-31 05:55:00,0.7475,0.7475,0.7475,0.7475,2116000001.0
2008-01-31 05:56:00,0.7474,0.7475,0.7473,0.7474,2116000001.0
2008-01-31 05:57:00,0.7473,0.7474,0.7473,0.7473,2116000001.0
2008-01-31 05:58:00,0.7474,0.7475,0.7472,0.7474,2116000001.0
2008-01-31 05:59:00,0.7473,0.7474,0.7472,0.7474,2116000001.0
2008-01-31 06:00:00,0.7473,0.7474,0.7472,0.7473,2116000001.0
2008-01-31 06:01:00,0.7474,0.7474,0.7473,0.7473,2116000001.0
2008-01-31 06:02:00,0.7474,0.7474,0.7473,0.7473,2116000001.0
2008-01-31 06:03:00,0.7474,0.7474,0.7472,0.7473,2116000001.0
2008-01-31 06:04:00,0.7474,0.7475,0.7473,0.7473,2116000001.0
2008-01-31 06:05:00,0.7474,0.7475,0.7474,0.7475,2116000001.0
2008-01-31 06:06:00,0.7474,0.7474,0.7473,0.7474,2116000001.0
2008-01-31 06:08:00,0.7473,0.7473,0.7473,0.7473,2116000001.0
2008-01-31 06:09:00,0.7472,0.7472,0.747,0.747,2116000001.0
2008-01-31 06:10:00,0.7471,0.7471,0.747,0.7471,2116000001.0
2008-01-31 06:11:00,0.747,0.7472,0.747,0.7472,2116000001.0
2008-01-31 06:12:00,0.7471,0.7472,0.7471,0.7471,2116000001.0
2008-01-31 06:13:00,0.7472,0.7472,0.7471,0.7472,2116000001.0
2008-01-31 06:14:00,0.7471,0.7472,0.7471,0.7472,2116000001.0
2008-01-31 06:15:00,0.7471,0.7473,0.7471,0.7473,2116000001.0
2008-01-31 06:16:00,0.74805,0.74805,0.748,0.748,2116000001.0
2008-01-31 06:17:00,0.748,0.748,0.74785,0.74785,669600000.0
2008-01-31 06:18:00,0.74785,0.748,0.74785,0.7479,772200000.0
2008-01-31 06:19:00,0.7479,0.7479,0.74775,0.7479,2007199996.0
2008-01-31 06:20:00,0.7476,0.7479,0.7474,0.7479,1995999958.0
2008-01-31 06:21:00,0.748,0.748,0.7476,0.7477,1995999958.0
2008-01-31 06:22:00,0.74765,0.7479,0.74765,0.7477,1995999958.0
2008-01-31 06:23:00,0.7474,0.7476,0.7473,0.7474,1354400000.0
2008-01-31 06:24:00,0.7476,0.74765,0.7476,0.74765,1354400000.0
2008-01-31 06:25:00,0.74765,0.7477,0.7475,0.74765,1472799985.0
2008-01-31 06:26:00,0.7476,0.7477,0.7474,0.7476,1003200000.0
2008-01-31 06:27:00,0.74765,0.7478,0.74765,0.7477,1003200000.0
2008-01-31 06:29:00,0.74775,0.7479,0.7477,0.74775,1926399986.0
2008-01-31 06:30:00,0.7474,0.7476,0.7474,0.7476,1954400000.0
2008-01-31 06:31:00,0.7474,0.7476,0.7474,0.7476,1954400000.0
2008-01-31 06:33:00,0.7477,0.7479,0.7477,0.7478,1954400000.0
2008-01-31 06:35:00,0.7477,0.7478,0.7477,0.7478,1954400000.0
2008-01-31 06:36:00,0.7477,0.7478,0.7477,0.7477,1954400000.0
2008-01-31 06:37:00,0.7478,0.7478,0.7477,0.7477,1954400000.0
2008-01-31 06:38:00,0.7476,0.7477,0.7476,0.7476,1954400000.0
2008-01-31 06:40:00,0.7477,0.7479,0.7477,0.7477,1954400000.0
2008-01-31 06:41:00,0.7474,0.7477,0.7474,0.7476,1187700000.0
2008-01-31 06:42:00,0.7477,0.7478,0.7476,0.7477,1187700000.0
2008-01-31 06:43:00,0.74755,0.7477,0.7475,0.74755,1187700000.0
2008-01-31 06:44:00,0.74755,0.7477,0.74755,0.74755,1769600000.0
2008-01-31 06:45:00,0.74755,0.7477,0.7475,0.7477,2111399987.0
2008-01-31 06:46:00,0.7477,0.7477,0.74745,0.74765,1585299992.0
2008-01-31 06:47:00,0.74765,0.7477,0.7476,0.7477,1764699976.0
2008-01-31 06:48:00,0.7477,0.7477,0.7476,0.7477,1900200001.0
2008-01-31 06:49:00,0.7477,0.7477,0.74765,0.74765,1308400000.0
2008-01-31 06:50:00,0.7477,0.7477,0.74745,0.7476,1541600000.0
2008-01-31 06:51:00,0.7476,0.7477,0.7476,0.7477,1864499983.0
2008-01-31 06:52:00,0.7481,0.7481,0.7481,0.7481,2002800001.0
2008-01-31 06:53:00,0.7482,0.7482,0.7481,0.7482,2002800001.0
2008-01-31 06:55:00,0.7483,0.7483,0.7481,0.7481,2002800001.0
2008-01-31 06:56:00,0.74755,0.74755,0.74725,0.7473,2002800001.0
2008-01-31 06:57:00,0.7481,0.7481,0.748,0.7481,2115100006.0
2008-01-31 06:58:00,0.7482,0.7483,0.7481,0.7483,2115100006.0
2008-01-31 06:59:00,0.7482,0.7482,0.7481,0.7481,2115100006.0
2008-01-31 07:00:00,0.7482,0.7482,0.7481,0.7481,2115100006.0
2008-01-31 07:01:00,0.7482,0.7483,0.7481,0.7483,2115100006.0
2008-01-31 07:02:00,0.7473,0.7474,0.7472,0.7473,2115100006.0
2008-01-31 07:03:00,0.7484,0.7484,0.7483,0.7483,832800004.0
2008-01-31 07:07:00,0.7484,0.7484,0.7482,0.7482,832800004.0
2008-01-31 07:08:00,0.7474,0.7474,0.74735,0.74735,832800004.0
2008-01-31 07:09:00,0.7484,0.7484,0.7482,0.7483,1297599999.0
2008-01-31 07:10:00,0.74715,0.74715,0.7471,0.7471,1297599999.0
2008-01-31 07:11:00,0.7484,0.7487,0.7483,0.7487,2127999998.0
2008-01-31 07:12:00,0.7486,0.7487,0.7486,0.7486,2127999998.0
2008-01-31 07:13:00,0.7487,0.7488,0.7487,0.7487,2127999998.0
2008-01-31 07:14:00,0.7486,0.7487,0.7486,0.7487,2127999998.0
2008-01-31 07:15:00,0.7472,0.74725,0.7471,0.7472,2127999998.0
2008-01-31 07:16:00,0.7487,0.7487,0.7485,0.7486,1609599993.0
2008-01-31 07:17:00,0.7487,0.7487,0.7486,0.7487,1609599993.0
2008-01-31 07:18:00,0.7475,0.7477,0.7473,0.7475,1609599993.0
2008-01-31 07:19:00,0.7486,0.7488,0.7486,0.7486,1872800000.0
2008-01-31 07:20:00,0.74755,0.7479,0.74745,0.7479,1872800000.0
2008-01-31 07:22:00,0.7487,0.7487,0.7486,0.7487,1597300012.0
2008-01-31 07:23:00,0.7488,0.7488,0.7487,0.7487,1597300012.0
2008-01-31 07:24:00,0.7488,0.7488,0.7486,0.7486,1597300012.0
2008-01-31 07:25:00,0.7487,0.7488,0.7486,0.7487,1597300012.0
2008-01-31 07:26:00,0.7488,0.7488,0.7487,0.7487,1597300012.0
2008-01-31 07:27:00,0.7488,0.7488,0.7488,0.7488,1597300012.0
2008-01-31 07:28:00,0.7487,0.7488,0.7487,0.7488,1597300012.0
2008-01-31 07:29:00,0.7476,0.7476,0.7475,0.7475,1597300012.0
2008-01-31 07:30:00,0.7489,0.7492,0.7488,0.7491,1207399996.0
2008-01-31 07:31:00,0.7476,0.7476,0.7475,0.7476,1207399996.0
2008-01-31 07:32:00,0.7491,0.7492,0.7491,0.7491,1610400000.0
2008-01-31 07:33:00,0.7492,0.7492,0.749,0.749,1610400000.0
2008-01-31 07:34:00,0.7491,0.7492,0.7489,0.7492,1610400000.0
2008-01-31 07:35:00,0.7491,0.7492,0.749,0.7491,1610400000.0
2008-01-31 07:36:00,0.7492,0.7492,0.7488,0.7489,1610400000.0
2008-01-31 07:37:00,0.7488,0.749,0.7488,0.7489,1610400000.0
2008-01-31 07:38:00,0.7488,0.7488,0.7487,0.7488,1610400000.0
2008-01-31 07:39:00,0.7489,0.7489,0.7488,0.7489,1610400000.0
2008-01-31 07:40:00,0.749,0.7491,0.7489,0.7489,1610400000.0
2008-01-31 07:41:00,0.749,0.749,0.7489,0.7489,1610400000.0
2008-01-31 07:42:00,0.749,0.749,0.7489,0.749,1610400000.0
2008-01-31 07:43:00,0.7491,0.7492,0.749,0.7491,1610400000.0
2008-01-31 07:44:00,0.749,0.7491,0.7489,0.749,1610400000.0
2008-01-31 07:45:00,0.7489,0.7489,0.7489,0.7489,1610400000.0
2008-01-31 07:46:00,0.7488,0.7489,0.7488,0.7489,1610400000.0
2008-01-31 07:47:00,0.7488,0.7488,0.7485,0.7485,1610400000.0
2008-01-31 07:48:00,0.7484,0.7488,0.7483,0.7487,1610400000.0
2008-01-31 07:49:00,0.7488,0.7488,0.7485,0.7486,1610400000.0
2008-01-31 07:50:00,0.7479,0.7481,0.7479,0.7481,1610400000.0
2008-01-31 07:51:00,0.7487,0.7488,0.7487,0.7488,1021599995.0
2008-01-31 07:52:00,0.7487,0.7488,0.7486,0.7488,1021599995.0
2008-01-31 07:53:00,0.7487,0.7488,0.7487,0.7488,1021599995.0
2008-01-31 07:54:00,0.7487,0.7487,0.7486,0.7486,1021599995.0
2008-01-31 07:55:00,0.7487,0.7488,0.7487,0.7487,1021599995.0
2008-01-31 07:56:00,0.7486,0.7487,0.7486,0.7487,1021599995.0
2008-01-31 07:57:00,0.7486,0.7487,0.7486,0.7486,1021599995.0
2008-01-31 07:58:00,0.7485,0.7487,0.7485,0.7487,1021599995.0
2008-01-31 07:59:00,0.7488,0.7488,0.7486,0.7487,1021599995.0
2008-01-31 08:00:00,0.7485,0.7485,0.7481,0.7484,1021599995.0
2008-01-31 08:01:00,0.7485,0.7487,0.7484,0.7486,1021599995.0
2008-01-31 08:02:00,0.7487,0.7487,0.7486,0.7486,1021599995.0
2008-01-31 08:03:00,0.7483,0.74835,0.7482,0.74825,1021599995.0
2008-01-31 08:04:00,0.74825,0.74825,0.74815,0.74825,1132499992.0
2008-01-31 08:05:00,0.74825,0.7483,0.74825,0.74825,1979200000.0
2008-01-31 08:06:00,0.7484,0.7485,0.7483,0.7483,1326100000.0
2008-01-31 08:07:00,0.74825,0.74825,0.74815,0.74815,1326100000.0
2008-01-31 08:08:00,0.7481,0.7482,0.7481,0.7482,1863199997.0
2008-01-31 08:09:00,0.7481,0.7482,0.7481,0.7482,1863199997.0
2008-01-31 08:10:00,0.7481,0.7482,0.7481,0.7482,1863199997.0
2008-01-31 08:11:00,0.7481,0.7482,0.748,0.7481,1863199997.0
2008-01-31 08:12:00,0.7482,0.7483,0.7481,0.7482,1863199997.0
2008-01-31 08:13:00,0.7481,0.7482,0.7481,0.7482,1863199997.0
2008-01-31 08:14:00,0.7481,0.7482,0.7481,0.7481,1863199997.0
2008-01-31 08:15:00,0.7482,0.7483,0.7482,0.7483,1863199997.0
2008-01-31 08:16:00,0.7482,0.7482,0.7479,0.748,1863199997.0
2008-01-31 08:17:00,0.7479,0.748,0.7479,0.7479,1863199997.0
2008-01-31 08:18:00,0.7478,0.748,0.7477,0.748,1863199997.0
2008-01-31 08:19:00,0.7479,0.7481,0.7478,0.748,1863199997.0
2008-01-31 08:20:00,0.7481,0.7481,0.748,0.7481,1863199997.0
2008-01-31 08:21:00,0.7482,0.7482,0.7481,0.7481,1863199997.0
2008-01-31 08:22:00,0.7482,0.7482,0.7481,0.7482,1863199997.0
2008-01-31 08:23:00,0.7483,0.7486,0.7482,0.7486,1863199997.0
2008-01-31 08:24:00,0.7485,0.7485,0.7482,0.7482,1863199997.0
2008-01-31 08:25:00,0.7481,0.7482,0.7481,0.7481,1863199997.0
2008-01-31 08:26:00,0.748,0.7482,0.7479,0.748,1863199997.0
2008-01-31 08:27:00,0.7479,0.7481,0.7479,0.748,1863199997.0
2008-01-31 08:28:00,0.7479,0.748,0.7479,0.748,1863199997.0
2008-01-31 08:29:00,0.7479,0.748,0.7479,0.748,1863199997.0
2008-01-31 08:30:00,0.7481,0.7481,0.7477,0.7478,1863199997.0
2008-01-31 08:31:00,0.7477,0.7478,0.7477,0.7477,1863199997.0
2008-01-31 08:32:00,0.7476,0.7476,0.7473,0.7473,1863199997.0
2008-01-31 08:33:00,0.7474,0.7475,0.7473,0.7475,1863199997.0
2008-01-31 08:34:00,0.7474,0.7476,0.7474,0.7475,1863199997.0
2008-01-31 08:35:00,0.74915,0.74915,0.749,0.74905,1863199997.0
2008-01-31 08:36:00,0.7474,0.7474,0.7473,0.7474,2051000012.0
2008-01-31 08:37:00,0.7473,0.7475,0.7473,0.7473,2051000012.0
2008-01-31 08:38:00,0.7472,0.7472,0.7471,0.7471,2051000012.0
2008-01-31 08:39:00,0.7472,0.7473,0.7472,0.7473,2051000012.0
2008-01-31 08:40:00,0.7474,0.7475,0.7474,0.7475,2051000012.0
2008-01-31 08:41:00,0.74885,0.74895,0.74875,0.74885,2051000012.0
2008-01-31 08:42:00,0.7476,0.7477,0.7475,0.7476,1127200009.0
2008-01-31 08:43:00,0.7475,0.7476,0.7474,0.7475,1127200009.0
2008-01-31 08:44:00,0.7476,0.7477,0.7475,0.7475,1127200009.0
2008-01-31 08:45:00,0.7474,0.7476,0.7473,0.7476,1127200009.0
2008-01-31 08:46:00,0.7475,0.7476,0.7474,0.7474,1127200009.0
2008-01-31 08:47:00,0.7475,0.7475,0.7473,0.7474,1127200009.0
2008-01-31 08:48:00,0.7475,0.7475,0.7474,0.7475,1127200009.0
2008-01-31 08:49:00,0.7474,0.7475,0.7474,0.7474,1127200009.0
2008-01-31 08:50:00,0.7473,0.7474,0.7473,0.7474,1127200009.0
2008-01-31 08:51:00,0.7475,0.7475,0.7474,0.7474,1127200009.0
2008-01-31 08:52:00,0.7475,0.7475,0.7473,0.7474,1127200009.0
2008-01-31 08:53:00,0.7473,0.7474,0.7473,0.7474,1127200009.0
2008-01-31 08:54:00,0.7473,0.7474,0.7473,0.7474,1127200009.0
2008-01-31 08:56:00,0.7473,0.7474,0.7473,0.7474,1127200009.0
2008-01-31 08:57:00,0.7473,0.7473,0.7472,0.7472,1127200009.0
2008-01-31 08:58:00,0.7471,0.7472,0.7471,0.7472,1127200009.0
2008-01-31 08:59:00,0.7471,0.7473,0.7471,0.7472,1127200009.0
2008-01-31 09:00:00,0.7473,0.7473,0.7472,0.7472,1127200009.0
2008-01-31 09:01:00,0.7471,0.7473,0.7471,0.7472,1127200009.0
2008-01-31 09:02:00,0.7471,0.7471,0.7469,0.7471,1127200009.0
2008-01-31 09:03:00,0.7472,0.7472,0.747,0.747,1127200009.0
2008-01-31 09:04:00,0.7469,0.747,0.7469,0.747,1127200009.0
2008-01-31 09:05:00,0.7471,0.7472,0.7471,0.7472,1127200009.0
2008-01-31 09:06:00,0.7471,0.7472,0.747,0.7472,1127200009.0
2008-01-31 09:07:00,0.7473,0.7473,0.7473,0.7473,1127200009.0
2008-01-31 09:08:00,0.7474,0.7474,0.7473,0.7474,1127200009.0
2008-01-31 09:09:00,0.7473,0.7474,0.7472,0.7473,1127200009.0
2008-01-31 09:10:00,0.7472,0.7475,0.7472,0.7473,1127200009.0
2008-01-31 09:11:00,0.7474,0.7474,0.7473,0.7474,1127200009.0
2008-01-31 09:13:00,0.7475,0.7475,0.7474,0.7474,1127200009.0
2008-01-31 09:14:00,0.7475,0.7475,0.7474,0.7474,1127200009.0
2008-01-31 09:15:00,0.7473,0.7474,0.7472,0.7472,1127200009.0
2008-01-31 09:16:00,0.7471,0.7472,0.747,0.7471,1127200009.0
2008-01-31 09:17:00,0.747,0.7473,0.747,0.7472,1127200009.0
2008-01-31 09:18:00,0.7473,0.7473,0.7471,0.7473,1127200009.0
2008-01-31 09:19:00,0.7472,0.7472,0.7472,0.7472,1127200009.0
2008-01-31 09:20:00,0.7471,0.7472,0.7471,0.7471,1127200009.0
2008-01-31 09:21:00,0.747,0.7471,0.747,0.7471,1127200009.0
2008-01-31 09:22:00,0.74815,0.74825,0.7481,0.74825,1127200009.0
2008-01-31 09:23:00,0.7472,0.7472,0.747,0.7471,1612000002.0
2008-01-31 09:24:00,0.747,0.7471,0.747,0.7471,1612000002.0
2008-01-31 09:25:00,0.747,0.7471,0.7469,0.747,1612000002.0
2008-01-31 09:26:00,0.74805,0.74815,0.74785,0.74795,1612000002.0
2008-01-31 09:27:00,0.7469,0.7471,0.7468,0.7471,1966000004.0
2008-01-31 09:28:00,0.7472,0.7472,0.747,0.7471,1966000004.0
2008-01-31 09:29:00,0.747,0.7471,0.747,0.7471,1966000004.0
2008-01-31 09:31:00,0.747,0.7471,0.747,0.747,1966000004.0
2008-01-31 09:32:00,0.7471,0.7471,0.7469,0.7469,1966000004.0
2008-01-31 09:33:00,0.7468,0.7469,0.7467,0.7468,1966000004.0
2008-01-31 09:34:00,0.7467,0.7469,0.7467,0.7468,1966000004.0
2008-01-31 09:35:00,0.7467,0.7468,0.7467,0.7468,1966000004.0
2008-01-31 09:36:00,0.7467,0.7468,0.7466,0.7466,1966000004.0
2008-01-31 09:37:00,0.7467,0.7467,0.7465,0.7466,1966000004.0
2008-01-31 09:38:00,0.74735,0.74735,0.74715,0.74725,1966000004.0
2008-01-31 09:39:00,0.7465,0.7465,0.7464,0.7464,2061599942.0
2008-01-31 09:40:00,0.7465,0.7465,0.7462,0.7464,2061599942.0
2008-01-31 09:41:00,0.7465,0.7466,0.7464,0.7465,2061599942.0
2008-01-31 09:42:00,0.7466,0.7466,0.7465,0.7466,2061599942.0
2008-01-31 09:43:00,0.7465,0.7466,0.7465,0.7465,2061599942.0
2008-01-31 09:45:00,0.7464,0.7465,0.7463,0.7463,2061599942.0
2008-01-31 09:46:00,0.7462,0.7463,0.7462,0.7462,2061599942.0
2008-01-31 09:47:00,0.7463,0.7463,0.7461,0.7461,2061599942.0
2008-01-31 09:48:00,0.7462,0.7462,0.7461,0.7462,2061599942.0
2008-01-31 09:49:00,0.7461,0.7462,0.746,0.746,2061599942.0
2008-01-31 09:50:00,0.7459,0.746,0.7459,0.7459,2061599942.0
2008-01-31 09:51:00,0.7458,0.7458,0.7456,0.7458,2061599942.0
2008-01-31 09:52:00,0.7457,0.7458,0.7457,0.7458,2061599942.0
2008-01-31 09:53:00,0.7457,0.7458,0.7457,0.7458,2061599942.0
2008-01-31 09:54:00,0.7457,0.7458,0.7456,0.7457,2061599942.0
2008-01-31 09:55:00,0.7456,0.7459,0.7456,0.7458,2061599942.0
2008-01-31 09:56:00,0.7459,0.7459,0.7458,0.7458,2061599942.0
2008-01-31 09:57:00,0.7459,0.746,0.7459,0.746,2061599942.0
2008-01-31 09:58:00,0.7459,0.746,0.7459,0.746,2061599942.0
2008-01-31 09:59:00,0.7459,0.7462,0.7459,0.746,2061599942.0
2008-01-31 10:00:00,0.7461,0.7463,0.746,0.7463,2061599942.0
2008-01-31 10:01:00,0.7462,0.7464,0.7462,0.7464,2061599942.0
2008-01-31 10:02:00,0.7465,0.7465,0.7464,0.7464,2061599942.0
2008-01-31 10:03:00,0.7465,0.7465,0.7464,0.7465,2061599942.0
2008-01-31 10:04:00,0.7466,0.7468,0.7465,0.7467,2061599942.0
2008-01-31 10:05:00,0.7468,0.7468,0.7467,0.7467,2061599942.0
2008-01-31 10:06:00,0.7468,0.7468,0.7467,0.7467,2061599942.0
2008-01-31 10:07:00,0.7466,0.7467,0.7466,0.7466,2061599942.0
2008-01-31 10:08:00,0.7465,0.7466,0.7465,0.7465,2061599942.0
2008-01-31 10:09:00,0.7466,0.7466,0.7464,0.7465,2061599942.0
2008-01-31 10:10:00,0.7466,0.7467,0.7465,0.7467,2061599942.0
2008-01-31 10:11:00,0.7466,0.7467,0.7465,0.7466,2061599942.0
2008-01-31 10:12:00,0.7465,0.7467,0.7465,0.7467,2061599942.0
2008-01-31 10:13:00,0.7466,0.7468,0.7466,0.7467,2061599942.0
2008-01-31 10:14:00,0.7468,0.7472,0.7468,0.7472,2061599942.0
2008-01-31 10:15:00,0.7473,0.7473,0.7471,0.7472,2061599942.0
2008-01-31 10:16:00,0.7471,0.7471,0.747,0.747,2061599942.0
2008-01-31 10:17:00,0.7471,0.7471,0.747,0.7471,2061599942.0
2008-01-31 10:19:00,0.7472,0.7472,0.747,0.747,2061599942.0
2008-01-31 10:20:00,0.7469,0.7469,0.7468,0.7469,2061599942.0
2008-01-31 10:21:00,0.747,0.7471,0.7469,0.7471,2061599942.0
2008-01-31 10:22:00,0.7472,0.7472,0.747,0.7471,2061599942.0
2008-01-31 10:23:00,0.747,0.7471,0.747,0.7471,2061599942.0
2008-01-31 10:24:00,0.747,0.747,0.747,0.747,2061599942.0
2008-01-31 10:25:00,0.7471,0.7473,0.7471,0.7473,2061599942.0
2008-01-31 10:26:00,0.7474,0.7475,0.7473,0.7475,2061599942.0
2008-01-31 10:27:00,0.7474,0.7474,0.7473,0.7473,2061599942.0
2008-01-31 10:28:00,0.74715,0.74725,0.74705,0.7471,2061599942.0
2008-01-31 10:29:00,0.7471,0.7472,0.7471,0.7471,1264800000.0
2008-01-31 10:30:00,0.7472,0.7472,0.747,0.747,1264800000.0
2008-01-31 10:31:00,0.7469,0.747,0.7469,0.7469,1264800000.0
2008-01-31 10:32:00,0.747,0.747,0.7469,0.7469,1264800000.0
2008-01-31 10:33:00,0.7468,0.7468,0.7468,0.7468,1264800000.0
2008-01-31 10:34:00,0.7467,0.7468,0.7467,0.7467,1264800000.0
2008-01-31 10:36:00,0.7468,0.7468,0.7465,0.7465,1264800000.0
2008-01-31 10:37:00,0.7464,0.7465,0.7464,0.7465,1264800000.0
2008-01-31 10:38:00,0.7464,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 10:39:00,0.7464,0.7464,0.7461,0.7463,1264800000.0
2008-01-31 10:41:00,0.7464,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 10:42:00,0.7464,0.7464,0.7463,0.7464,1264800000.0
2008-01-31 10:43:00,0.7465,0.7465,0.7464,0.7464,1264800000.0
2008-01-31 10:44:00,0.7465,0.7465,0.7463,0.7464,1264800000.0
2008-01-31 10:45:00,0.7463,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 10:46:00,0.7464,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 10:47:00,0.7464,0.7464,0.7464,0.7464,1264800000.0
2008-01-31 10:49:00,0.7463,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 10:50:00,0.7464,0.7465,0.7464,0.7465,1264800000.0
2008-01-31 10:52:00,0.7464,0.7465,0.7464,0.7464,1264800000.0
2008-01-31 10:53:00,0.7465,0.7465,0.7464,0.7464,1264800000.0
2008-01-31 10:54:00,0.7465,0.7465,0.7464,0.7464,1264800000.0
2008-01-31 10:55:00,0.7465,0.7465,0.7462,0.7462,1264800000.0
2008-01-31 10:56:00,0.7463,0.7463,0.7463,0.7463,1264800000.0
2008-01-31 10:57:00,0.7462,0.7462,0.7462,0.7462,1264800000.0
2008-01-31 10:58:00,0.7463,0.7463,0.7461,0.7462,1264800000.0
2008-01-31 11:00:00,0.7461,0.7462,0.7461,0.7462,1264800000.0
2008-01-31 11:01:00,0.7463,0.7463,0.7462,0.7462,1264800000.0
2008-01-31 11:02:00,0.7461,0.7461,0.7461,0.7461,1264800000.0
2008-01-31 11:03:00,0.746,0.746,0.746,0.746,1264800000.0
2008-01-31 11:04:00,0.7459,0.7462,0.7459,0.7462,1264800000.0
2008-01-31 11:05:00,0.7463,0.7463,0.7462,0.7463,1264800000.0
2008-01-31 11:06:00,0.7462,0.7463,0.7462,0.7463,1264800000.0
2008-01-31 11:07:00,0.7462,0.7462,0.7461,0.7462,1264800000.0
2008-01-31 11:08:00,0.7461,0.7463,0.7461,0.7463,1264800000.0
2008-01-31 11:09:00,0.7464,0.7464,0.7462,0.7463,1264800000.0
2008-01-31 11:10:00,0.7462,0.7464,0.7462,0.7464,1264800000.0
2008-01-31 11:11:00,0.7463,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 11:13:00,0.7464,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 11:14:00,0.7464,0.7464,0.7464,0.7464,1264800000.0
2008-01-31 11:15:00,0.7463,0.7465,0.7463,0.7464,1264800000.0
2008-01-31 11:17:00,0.7465,0.7465,0.7463,0.7464,1264800000.0
2008-01-31 11:19:00,0.7463,0.7464,0.7463,0.7464,1264800000.0
2008-01-31 11:20:00,0.7463,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 11:22:00,0.7464,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 11:24:00,0.7462,0.7462,0.7461,0.7462,1264800000.0
2008-01-31 11:25:00,0.7463,0.7464,0.7463,0.7463,1264800000.0
2008-01-31 11:26:00,0.7464,0.7464,0.7463,0.7464,1264800000.0
2008-01-31 11:27:00,0.7463,0.7464,0.7463,0.7464,1264800000.0
2008-01-31 11:28:00,0.7465,0.7465,0.7464,0.7464,1264800000.0
2008-01-31 11:29:00,0.7465,0.7466,0.746,0.746,1264800000.0
2008-01-31 11:30:00,0.7461,0.7463,0.7458,0.7461,1264800000.0
2008-01-31 11:31:00,0.746,0.746,0.7459,0.7459,1264800000.0
2008-01-31 11:32:00,0.746,0.746,0.7459,0.746,1264800000.0
2008-01-31 11:33:00,0.7459,0.746,0.7459,0.746,1264800000.0
2008-01-31 11:34:00,0.7459,0.7461,0.7459,0.746,1264800000.0
2008-01-31 11:35:00,0.7461,0.7462,0.746,0.746,1264800000.0
2008-01-31 11:36:00,0.7461,0.7462,0.746,0.746,1264800000.0
2008-01-31 11:37:00,0.7461,0.7461,0.746,0.746,1264800000.0
2008-01-31 11:38:00,0.7459,0.746,0.7459,0.746,1264800000.0
2008-01-31 11:39:00,0.7459,0.746,0.7459,0.746,1264800000.0
2008-01-31 11:40:00,0.74635,0.74635,0.7463,0.7463,1264800000.0
2008-01-31 11:41:00,0.746,0.7461,0.746,0.7461,2003300000.0
2008-01-31 11:43:00,0.746,0.7461,0.7459,0.7459,2003300000.0
2008-01-31 11:44:00,0.746,0.7461,0.7458,0.7458,2003300000.0
2008-01-31 11:45:00,0.7457,0.7458,0.7457,0.7457,2003300000.0
2008-01-31 11:46:00,0.7458,0.7458,0.7457,0.7457,2003300000.0
2008-01-31 11:47:00,0.7458,0.7458,0.7457,0.7457,2003300000.0
2008-01-31 11:48:00,0.7458,0.7459,0.7458,0.7459,2003300000.0
2008-01-31 11:49:00,0.746,0.746,0.746,0.746,2003300000.0
2008-01-31 11:50:00,0.7459,0.746,0.7459,0.7459,2003300000.0
2008-01-31 11:51:00,0.746,0.746,0.7459,0.7459,2003300000.0
2008-01-31 11:52:00,0.7458,0.7459,0.7458,0.7459,2003300000.0
2008-01-31 11:53:00,0.7458,0.7459,0.7458,0.7458,2003300000.0
2008-01-31 11:55:00,0.7457,0.7457,0.7456,0.7457,2003300000.0
2008-01-31 11:56:00,0.7456,0.7458,0.7456,0.7458,2003300000.0
2008-01-31 11:57:00,0.7457,0.7458,0.7456,0.7457,2003300000.0
2008-01-31 11:58:00,0.7456,0.7457,0.7456,0.7457,2003300000.0
2008-01-31 11:59:00,0.7458,0.7458,0.7458,0.7458,2003300000.0
2008-01-31 12:00:00,0.7457,0.7459,0.7457,0.7458,2003300000.0
2008-01-31 12:01:00,0.7459,0.7459,0.7457,0.7458,2003300000.0
2008-01-31 12:02:00,0.7459,0.7459,0.7457,0.7458,2003300000.0
2008-01-31 12:03:00,0.7457,0.7458,0.7456,0.7456,2003300000.0
2008-01-31 12:04:00,0.7457,0.7457,0.7456,0.7456,2003300000.0
2008-01-31 12:05:00,0.7455,0.7455,0.7454,0.7454,2003300000.0
2008-01-31 12:06:00,0.7453,0.7454,0.7452,0.7454,2003300000.0
2008-01-31 12:07:00,0.7453,0.7454,0.7453,0.7453,2003300000.0
2008-01-31 12:08:00,0.7452,0.7452,0.7451,0.7452,2003300000.0
2008-01-31 12:09:00,0.7451,0.7452,0.7451,0.7452,2003300000.0
2008-01-31 12:10:00,0.7453,0.7454,0.7452,0.7454,2003300000.0
2008-01-31 12:11:00,0.7453,0.7455,0.7453,0.7455,2003300000.0
2008-01-31 12:12:00,0.7454,0.7457,0.7454,0.7456,2003300000.0
2008-01-31 12:13:00,0.7457,0.7457,0.7456,0.7457,2003300000.0
2008-01-31 12:14:00,0.7456,0.7457,0.7456,0.7457,2003300000.0
2008-01-31 12:15:00,0.7456,0.7458,0.7456,0.7458,2003300000.0
2008-01-31 12:16:00,0.7459,0.7459,0.7459,0.7459,2003300000.0
2008-01-31 12:17:00,0.7458,0.746,0.7458,0.746,2003300000.0
2008-01-31 12:19:00,0.7461,0.7461,0.746,0.746,2003300000.0
2008-01-31 12:20:00,0.7461,0.7462,0.746,0.7462,2003300000.0
2008-01-31 12:21:00,0.7461,0.7462,0.746,0.746,2003300000.0
2008-01-31 12:22:00,0.7459,0.7461,0.7459,0.7461,2003300000.0
2008-01-31 12:23:00,0.746,0.7461,0.746,0.7461,2003300000.0
2008-01-31 12:24:00,0.746,0.746,0.746,0.746,2003300000.0
2008-01-31 12:25:00,0.7461,0.7461,0.746,0.746,2003300000.0
2008-01-31 12:26:00,0.7461,0.7461,0.7461,0.7461,2003300000.0
2008-01-31 12:27:00,0.746,0.746,0.7458,0.7458,2003300000.0
2008-01-31 12:28:00,0.7459,0.746,0.7459,0.7459,2003300000.0
2008-01-31 12:29:00,0.746,0.746,0.7459,0.746,2003300000.0
2008-01-31 12:30:00,0.7459,0.746,0.7459,0.7459,2003300000.0
2008-01-31 12:31:00,0.746,0.7461,0.7459,0.746,2003300000.0
2008-01-31 12:32:00,0.7461,0.7461,0.7461,0.7461,2003300000.0
2008-01-31 12:33:00,0.746,0.746,0.746,0.746,2003300000.0
2008-01-31 12:34:00,0.7459,0.7461,0.7459,0.746,2003300000.0
2008-01-31 12:35:00,0.7459,0.746,0.7458,0.7459,2003300000.0
2008-01-31 12:36:00,0.7458,0.746,0.7458,0.7459,2003300000.0
2008-01-31 12:37:00,0.746,0.7466,0.746,0.7466,2003300000.0
2008-01-31 12:38:00,0.7465,0.7466,0.7463,0.7463,2003300000.0
2008-01-31 12:39:00,0.7464,0.7465,0.7464,0.7465,2003300000.0
2008-01-31 12:40:00,0.7464,0.7465,0.7464,0.7464,2003300000.0
2008-01-31 12:41:00,0.7465,0.7465,0.7463,0.7463,2003300000.0
2008-01-31 12:42:00,0.7464,0.7465,0.7463,0.7463,2003300000.0
2008-01-31 12:43:00,0.7462,0.7463,0.7461,0.7463,2003300000.0
2008-01-31 12:44:00,0.7462,0.7464,0.7462,0.7463,2003300000.0
2008-01-31 12:45:00,0.7464,0.7464,0.7463,0.7463,2003300000.0
2008-01-31 12:46:00,0.7464,0.7464,0.7463,0.7463,2003300000.0
2008-01-31 12:47:00,0.7462,0.7463,0.7462,0.7463,2003300000.0
2008-01-31 12:48:00,0.7462,0.7462,0.7462,0.7462,2003300000.0
2008-01-31 12:49:00,0.7461,0.7462,0.7461,0.7461,2003300000.0
2008-01-31 12:51:00,0.7462,0.7462,0.7461,0.7462,2003300000.0
2008-01-31 12:52:00,0.7461,0.7462,0.7459,0.7459,2003300000.0
2008-01-31 12:53:00,0.746,0.746,0.7459,0.7459,2003300000.0
2008-01-31 12:54:00,0.7457,0.7458,0.7457,0.7458,1747599999.0
2008-01-31 12:55:00,0.7457,0.7457,0.7457,0.7457,1747599999.0
2008-01-31 12:56:00,0.7456,0.7457,0.7454,0.7454,1747599999.0
2008-01-31 12:57:00,0.7455,0.7456,0.7454,0.7455,1747599999.0
2008-01-31 12:58:00,0.7456,0.7457,0.7456,0.7457,1747599999.0
2008-01-31 12:59:00,0.7458,0.7459,0.74575,0.7459,1747599999.0
2008-01-31 13:00:00,0.7459,0.7459,0.74585,0.7459,1476099985.0
2008-01-31 13:01:00,0.7459,0.746,0.7458,0.7459,1943200001.0
2008-01-31 13:02:00,0.7459,0.7459,0.7458,0.7459,1931599990.0
2008-01-31 13:03:00,0.7458,0.7459,0.7456,0.7457,1931599990.0
2008-01-31 13:04:00,0.746,0.746,0.7459,0.7459,1992799983.0
2008-01-31 13:05:00,0.7458,0.7459,0.7457,0.7457,1992799983.0
2008-01-31 13:06:00,0.7458,0.7461,0.7457,0.746,1992799983.0
2008-01-31 13:07:00,0.7459,0.746,0.7459,0.746,1992799983.0
2008-01-31 13:08:00,0.7459,0.7461,0.7459,0.7461,1992799983.0
2008-01-31 13:09:00,0.7453,0.7453,0.7452,0.74525,1992799983.0
2008-01-31 13:10:00,0.7463,0.7463,0.7462,0.7462,1959100031.0
2008-01-31 13:11:00,0.7463,0.7464,0.7461,0.7462,1959100031.0
2008-01-31 13:12:00,0.7461,0.7464,0.7461,0.7463,1959100031.0
2008-01-31 13:14:00,0.7462,0.7462,0.7461,0.7462,1959100031.0
2008-01-31 13:15:00,0.7461,0.7464,0.7461,0.7463,1959100031.0
2008-01-31 13:16:00,0.7462,0.7462,0.7461,0.7462,1959100031.0
2008-01-31 13:17:00,0.7461,0.7463,0.7461,0.7463,1959100031.0
2008-01-31 13:18:00,0.7464,0.7467,0.7464,0.7467,1959100031.0
2008-01-31 13:19:00,0.7466,0.7469,0.7466,0.7467,1959100031.0
2008-01-31 13:20:00,0.7468,0.7471,0.7468,0.7471,1959100031.0
2008-01-31 13:21:00,0.747,0.7472,0.747,0.7472,1959100031.0
2008-01-31 13:22:00,0.7473,0.7474,0.7472,0.7474,1959100031.0
2008-01-31 13:23:00,0.7475,0.7476,0.7474,0.7476,1959100031.0
2008-01-31 13:24:00,0.7477,0.7478,0.7476,0.7478,1959100031.0
2008-01-31 13:25:00,0.7477,0.748,0.7477,0.7478,1959100031.0
2008-01-31 13:26:00,0.7479,0.7479,0.7477,0.7478,1959100031.0
2008-01-31 13:27:00,0.7477,0.7477,0.7475,0.7475,1959100031.0
2008-01-31 13:28:00,0.7476,0.7476,0.7475,0.7475,1959100031.0
2008-01-31 13:29:00,0.7476,0.748,0.7475,0.748,1959100031.0
2008-01-31 13:30:00,0.7479,0.748,0.7477,0.7478,1959100031.0
2008-01-31 13:31:00,0.7477,0.7479,0.7477,0.7478,1959100031.0
2008-01-31 13:32:00,0.7461,0.7462,0.74605,0.7462,1959100031.0
2008-01-31 13:33:00,0.7477,0.7478,0.7477,0.7477,1723199995.0
2008-01-31 13:34:00,0.7478,0.7478,0.7476,0.7476,1723199995.0
2008-01-31 13:36:00,0.7475,0.7476,0.7475,0.7476,1723199995.0
2008-01-31 13:38:00,0.7477,0.7477,0.7476,0.7477,1723199995.0
2008-01-31 13:40:00,0.7478,0.7478,0.7478,0.7478,1723199995.0
2008-01-31 13:41:00,0.7477,0.7478,0.7476,0.7478,1723199995.0
2008-01-31 13:42:00,0.7479,0.7479,0.7478,0.7478,1723199995.0
2008-01-31 13:43:00,0.7479,0.7479,0.7478,0.7478,1723199995.0
2008-01-31 13:44:00,0.7477,0.7477,0.7475,0.7476,1723199995.0
2008-01-31 13:45:00,0.7475,0.7476,0.7475,0.7476,1723199995.0
2008-01-31 13:46:00,0.7475,0.7476,0.7475,0.7476,1723199995.0
2008-01-31 13:47:00,0.7475,0.7475,0.7475,0.7475,1723199995.0
2008-01-31 13:48:00,0.7474,0.7475,0.7474,0.7475,1723199995.0
2008-01-31 13:49:00,0.7474,0.7476,0.7474,0.7476,1723199995.0
2008-01-31 13:50:00,0.7477,0.7477,0.7476,0.7477,1723199995.0
2008-01-31 13:52:00,0.7478,0.7479,0.7477,0.7478,1723199995.0
2008-01-31 13:53:00,0.7477,0.7478,0.7476,0.7476,1723199995.0
2008-01-31 13:54:00,0.7477,0.7478,0.7476,0.7478,1723199995.0
2008-01-31 13:55:00,0.7477,0.7478,0.7477,0.7478,1723199995.0
2008-01-31 13:56:00,0.7477,0.7477,0.7477,0.7477,1723199995.0
2008-01-31 14:00:00,0.7476,0.7476,0.7475,0.7476,1723199995.0
2008-01-31 14:01:00,0.7477,0.7477,0.7476,0.7477,1723199995.0
2008-01-31 14:02:00,0.7478,0.748,0.7477,0.748,1723199995.0
2008-01-31 14:03:00,0.7479,0.7479,0.7478,0.7478,1723199995.0
2008-01-31 14:04:00,0.7479,0.7479,0.7478,0.7479,1723199995.0
2008-01-31 14:05:00,0.7478,0.7479,0.7478,0.7479,1723199995.0
2008-01-31 14:06:00,0.7478,0.7479,0.7478,0.7479,1723199995.0
2008-01-31 14:07:00,0.748,0.748,0.7479,0.7479,1723199995.0
2008-01-31 14:08:00,0.748,0.748,0.748,0.748,1723199995.0
2008-01-31 14:09:00,0.7479,0.7479,0.7478,0.7478,1723199995.0
2008-01-31 14:10:00,0.7479,0.7479,0.7478,0.7478,1723199995.0
2008-01-31 14:11:00,0.7479,0.7479,0.7478,0.7478,1723199995.0
2008-01-31 14:12:00,0.7479,0.7479,0.7478,0.7478,1723199995.0
2008-01-31 14:13:00,0.7479,0.7479,0.7477,0.7477,1723199995.0
2008-01-31 14:14:00,0.7476,0.7477,0.7475,0.7476,1723199995.0
2008-01-31 14:16:00,0.7475,0.7476,0.7475,0.7475,1723199995.0
2008-01-31 14:17:00,0.7476,0.7476,0.7474,0.7474,1723199995.0
2008-01-31 14:18:00,0.7473,0.7474,0.7473,0.7473,1723199995.0
2008-01-31 14:19:00,0.7474,0.7475,0.7474,0.7474,1723199995.0
2008-01-31 14:20:00,0.7475,0.7475,0.7474,0.7474,1723199995.0
2008-01-31 14:21:00,0.7475,0.7475,0.7474,0.7474,1723199995.0
2008-01-31 14:22:00,0.7473,0.7476,0.7473,0.7476,1723199995.0
2008-01-31 14:23:00,0.7475,0.7476,0.7475,0.7475,1723199995.0
2008-01-31 14:24:00,0.7476,0.7476,0.7475,0.7475,1723199995.0
2008-01-31 14:25:00,0.7476,0.7476,0.7475,0.7475,1723199995.0
2008-01-31 14:26:00,0.7476,0.7476,0.7475,0.7475,1723199995.0
2008-01-31 14:27:00,0.7476,0.7476,0.7475,0.7475,1723199995.0
2008-01-31 14:28:00,0.7476,0.7476,0.7475,0.7475,1723199995.0
2008-01-31 14:29:00,0.7476,0.7476,0.7475,0.7476,1723199995.0
2008-01-31 14:30:00,0.7475,0.7479,0.7475,0.7479,1723199995.0
2008-01-31 14:31:00,0.7478,0.7482,0.7478,0.748,1723199995.0
2008-01-31 14:32:00,0.7481,0.7482,0.7479,0.7481,1723199995.0
2008-01-31 14:33:00,0.7479,0.7479,0.7477,0.7479,1723199995.0
2008-01-31 14:34:00,0.748,0.748,0.7476,0.7476,1723199995.0
2008-01-31 14:35:00,0.7475,0.7476,0.7474,0.7475,1723199995.0
2008-01-31 14:36:00,0.7474,0.7476,0.7474,0.7475,1723199995.0
2008-01-31 14:37:00,0.7476,0.7478,0.7476,0.7477,1723199995.0
2008-01-31 14:38:00,0.7478,0.748,0.7477,0.7478,1723199995.0
2008-01-31 14:39:00,0.7479,0.7479,0.7477,0.7477,1723199995.0
2008-01-31 14:40:00,0.7478,0.7478,0.7477,0.7477,1723199995.0
2008-01-31 14:41:00,0.7478,0.7479,0.7477,0.7478,1723199995.0
2008-01-31 14:42:00,0.7477,0.7478,0.7476,0.7477,1723199995.0
2008-01-31 14:43:00,0.7476,0.7477,0.7474,0.7476,1723199995.0
2008-01-31 14:44:00,0.7475,0.7476,0.7473,0.7474,1723199995.0
2008-01-31 14:45:00,0.7475,0.7475,0.7474,0.7475,1723199995.0
2008-01-31 14:46:00,0.7476,0.7476,0.7474,0.7474,1723199995.0
2008-01-31 14:47:00,0.7475,0.7475,0.7474,0.7474,1723199995.0
2008-01-31 14:48:00,0.74755,0.74755,0.74745,0.7475,1723199995.0
2008-01-31 14:49:00,0.7476,0.7476,0.7475,0.7475,1844799991.0
2008-01-31 14:50:00,0.7476,0.7478,0.7476,0.7478,1844799991.0
2008-01-31 14:51:00,0.7479,0.7479,0.7477,0.7478,1844799991.0
2008-01-31 14:52:00,0.7479,0.7479,0.7478,0.7478,1844799991.0
2008-01-31 14:53:00,0.7479,0.7479,0.7478,0.7479,1844799991.0
2008-01-31 14:54:00,0.7478,0.7478,0.7477,0.7477,1844799991.0
2008-01-31 14:55:00,0.7478,0.7479,0.7476,0.7477,1844799991.0
2008-01-31 14:56:00,0.7478,0.7478,0.7476,0.7476,1844799991.0
2008-01-31 14:57:00,0.7477,0.7477,0.7476,0.7476,1844799991.0
2008-01-31 14:59:00,0.7477,0.7477,0.7475,0.7475,1844799991.0
2008-01-31 15:00:00,0.7474,0.7475,0.7474,0.7474,1844799991.0
2008-01-31 15:01:00,0.7475,0.7475,0.7474,0.7475,1844799991.0
2008-01-31 15:02:00,0.7474,0.7475,0.7474,0.7475,1844799991.0
2008-01-31 15:03:00,0.7476,0.7476,0.7475,0.7475,1844799991.0
2008-01-31 15:04:00,0.7476,0.7477,0.7474,0.7474,1844799991.0
2008-01-31 15:05:00,0.7473,0.7473,0.747,0.7471,1844799991.0
2008-01-31 15:06:00,0.7472,0.7473,0.7471,0.7471,1844799991.0
2008-01-31 15:07:00,0.7472,0.7472,0.747,0.747,1844799991.0
2008-01-31 15:08:00,0.7471,0.7472,0.747,0.7472,1844799991.0
2008-01-31 15:09:00,0.7471,0.7473,0.7471,0.7472,1844799991.0
2008-01-31 15:10:00,0.7471,0.7472,0.747,0.747,1844799991.0
2008-01-31 15:11:00,0.7471,0.7471,0.7465,0.7465,1844799991.0
2008-01-31 15:12:00,0.7466,0.7467,0.7465,0.7466,1844799991.0
2008-01-31 15:13:00,0.7467,0.7468,0.7466,0.7468,1844799991.0
2008-01-31 15:14:00,0.7469,0.7469,0.7468,0.7469,1844799991.0
2008-01-31 15:15:00,0.7468,0.7469,0.7468,0.7468,1844799991.0
2008-01-31 15:16:00,0.7469,0.7469,0.7467,0.7468,1844799991.0
2008-01-31 15:17:00,0.7469,0.7469,0.7468,0.7468,1844799991.0
2008-01-31 15:18:00,0.7467,0.7467,0.7465,0.7466,1844799991.0
2008-01-31 15:19:00,0.7467,0.7467,0.7464,0.7464,1844799991.0
2008-01-31 15:20:00,0.7465,0.7466,0.7462,0.7465,1844799991.0
2008-01-31 15:21:00,0.7466,0.7466,0.7465,0.7466,1844799991.0
2008-01-31 15:22:00,0.7465,0.7466,0.7465,0.7465,1844799991.0
2008-01-31 15:23:00,0.7466,0.7466,0.7465,0.7466,1844799991.0
2008-01-31 15:24:00,0.7467,0.7467,0.7465,0.7465,1844799991.0
2008-01-31 15:25:00,0.7466,0.7468,0.7466,0.7468,1844799991.0
2008-01-31 15:26:00,0.7467,0.7467,0.7466,0.7466,1844799991.0
2008-01-31 15:27:00,0.7465,0.7466,0.7464,0.7464,1844799991.0
2008-01-31 15:28:00,0.74755,0.74755,0.7475,0.74755,1844799991.0
2008-01-31 15:29:00,0.7464,0.7464,0.7459,0.746,1648600003.0
2008-01-31 15:30:00,0.7461,0.7462,0.746,0.7461,1648600003.0
2008-01-31 15:31:00,0.7462,0.7464,0.7462,0.7464,1648600003.0
2008-01-31 15:32:00,0.7463,0.7464,0.7461,0.7462,1648600003.0
2008-01-31 15:33:00,0.7461,0.7462,0.7461,0.7462,1648600003.0
2008-01-31 15:34:00,0.7463,0.7464,0.7462,0.7464,1648600003.0
2008-01-31 15:35:00,0.7463,0.7464,0.7463,0.7463,1648600003.0
2008-01-31 15:36:00,0.7464,0.7464,0.7463,0.7463,1648600003.0
2008-01-31 15:37:00,0.7464,0.7464,0.7463,0.7463,1648600003.0
2008-01-31 15:38:00,0.7462,0.7463,0.7462,0.7462,1648600003.0
2008-01-31 15:39:00,0.7463,0.7464,0.7463,0.7463,1648600003.0
2008-01-31 15:40:00,0.7462,0.7462,0.7462,0.7462,1648600003.0
2008-01-31 15:41:00,0.7461,0.7462,0.7461,0.7461,1648600003.0
2008-01-31 15:42:00,0.7462,0.7464,0.7461,0.7462,1648600003.0
2008-01-31 15:43:00,0.7463,0.7463,0.7462,0.7462,1648600003.0
2008-01-31 15:44:00,0.7461,0.7462,0.7461,0.7462,1648600003.0
2008-01-31 15:45:00,0.7463,0.7464,0.7462,0.7464,1648600003.0
2008-01-31 15:46:00,0.7463,0.7464,0.7462,0.7464,1648600003.0
2008-01-31 15:47:00,0.7463,0.7464,0.7462,0.7462,1648600003.0
2008-01-31 15:48:00,0.7461,0.7462,0.7461,0.7462,1648600003.0
2008-01-31 15:49:00,0.7463,0.7463,0.7463,0.7463,1648600003.0
2008-01-31 15:52:00,0.7462,0.7463,0.7462,0.7463,1648600003.0
2008-01-31 15:53:00,0.7462,0.7464,0.7462,0.7464,1648600003.0
2008-01-31 15:54:00,0.7463,0.7464,0.7463,0.7463,1648600003.0
2008-01-31 15:55:00,0.7464,0.7464,0.7463,0.7464,1648600003.0
2008-01-31 15:56:00,0.7465,0.7466,0.7464,0.7466,1648600003.0
2008-01-31 15:58:00,0.7465,0.7466,0.7465,0.7466,1648600003.0
2008-01-31 15:59:00,0.7467,0.7467,0.7466,0.7467,1648600003.0
2008-01-31 16:00:00,0.7466,0.7467,0.7465,0.7466,1648600003.0
2008-01-31 16:01:00,0.7467,0.747,0.7466,0.747,1648600003.0
2008-01-31 16:02:00,0.7469,0.747,0.7468,0.7468,1648600003.0
2008-01-31 16:03:00,0.7469,0.7469,0.7467,0.7467,1648600003.0
2008-01-31 16:04:00,0.7468,0.7468,0.7467,0.7468,1648600003.0
2008-01-31 16:05:00,0.7467,0.7468,0.7466,0.7467,1648600003.0
2008-01-31 16:06:00,0.7466,0.7468,0.7466,0.7467,1648600003.0
2008-01-31 16:08:00,0.7468,0.7468,0.7466,0.7466,1648600003.0
2008-01-31 16:09:00,0.7467,0.7467,0.7466,0.7467,1648600003.0
2008-01-31 16:10:00,0.7466,0.7466,0.7466,0.7466,1648600003.0
2008-01-31 16:12:00,0.7467,0.7467,0.7465,0.7467,1648600003.0
2008-01-31 16:13:00,0.7466,0.7467,0.7465,0.7465,1648600003.0
2008-01-31 16:14:00,0.7466,0.7466,0.7465,0.7466,1648600003.0
2008-01-31 16:15:00,0.7465,0.7466,0.7465,0.7466,1648600003.0
2008-01-31 16:16:00,0.7465,0.7466,0.7465,0.7465,1648600003.0
2008-01-31 16:17:00,0.7466,0.7466,0.7466,0.7466,1648600003.0
2008-01-31 16:18:00,0.7465,0.7466,0.7465,0.7466,1648600003.0
2008-01-31 16:19:00,0.7465,0.7466,0.7465,0.7465,1648600003.0
2008-01-31 16:20:00,0.7464,0.7465,0.7464,0.7465,1648600003.0
2008-01-31 16:21:00,0.7466,0.7466,0.7465,0.7466,1648600003.0
2008-01-31 16:22:00,0.7465,0.7466,0.7465,0.7465,1648600003.0
2008-01-31 16:23:00,0.7466,0.7466,0.7465,0.7465,1648600003.0
2008-01-31 16:24:00,0.7466,0.7466,0.7465,0.7466,1648600003.0
2008-01-31 16:25:00,0.7467,0.7467,0.7466,0.7467,1648600003.0
2008-01-31 16:26:00,0.7466,0.7467,0.7465,0.7467,1648600003.0
2008-01-31 16:27:00,0.7466,0.7467,0.7466,0.7467,1648600003.0
2008-01-31 16:28:00,0.7466,0.7467,0.7466,0.7467,1648600003.0
2008-01-31 16:29:00,0.7466,0.7466,0.7465,0.7466,1648600003.0
2008-01-31 16:30:00,0.7465,0.7466,0.7464,0.7464,1648600003.0
2008-01-31 16:31:00,0.7465,0.7465,0.7464,0.7465,1648600003.0
2008-01-31 16:33:00,0.7466,0.7466,0.7466,0.7466,1648600003.0
2008-01-31 16:34:00,0.7465,0.7466,0.7465,0.7465,1648600003.0
2008-01-31 16:35:00,0.7466,0.7466,0.7465,0.7465,1648600003.0
2008-01-31 16:36:00,0.7464,0.7464,0.7464,0.7464,1648600003.0
2008-01-31 16:38:00,0.7465,0.7466,0.7464,0.7465,1648600003.0
2008-01-31 16:40:00,0.7466,0.7467,0.7465,0.7467,1648600003.0
2008-01-31 16:41:00,0.7468,0.7469,0.7468,0.7468,1648600003.0
2008-01-31 16:42:00,0.7469,0.747,0.7468,0.7469,1648600003.0
2008-01-31 16:43:00,0.7468,0.7468,0.7466,0.7466,1648600003.0
2008-01-31 16:44:00,0.7467,0.7467,0.7465,0.7465,1648600003.0
2008-01-31 16:46:00,0.7464,0.7464,0.7462,0.7462,1648600003.0
2008-01-31 16:47:00,0.7463,0.7463,0.7461,0.7461,1648600003.0
2008-01-31 16:48:00,0.7462,0.7462,0.7461,0.7461,1648600003.0
2008-01-31 16:49:00,0.746,0.7461,0.746,0.746,1648600003.0
2008-01-31 16:50:00,0.7459,0.746,0.7459,0.746,1648600003.0
2008-01-31 16:51:00,0.7461,0.7461,0.7459,0.746,1648600003.0
2008-01-31 16:52:00,0.7459,0.746,0.7458,0.7459,1648600003.0
2008-01-31 16:53:00,0.7458,0.746,0.7458,0.746,1648600003.0
2008-01-31 16:54:00,0.7459,0.746,0.7458,0.7458,1648600003.0
2008-01-31 16:55:00,0.7457,0.7458,0.7456,0.7456,1648600003.0
2008-01-31 16:56:00,0.7455,0.7455,0.7453,0.7453,1648600003.0
2008-01-31 16:57:00,0.7452,0.7453,0.745,0.7451,1648600003.0
2008-01-31 16:58:00,0.745,0.7451,0.7448,0.7449,1648600003.0
2008-01-31 16:59:00,0.7448,0.7449,0.7445,0.7446,1648600003.0
2008-01-31 17:00:00,0.7445,0.7448,0.7445,0.7448,1648600003.0
2008-01-31 17:01:00,0.7447,0.7449,0.7447,0.7449,1648600003.0
2008-01-31 17:02:00,0.7448,0.7448,0.7447,0.7448,1648600003.0
2008-01-31 17:03:00,0.7447,0.7448,0.7447,0.7448,1648600003.0
2008-01-31 17:04:00,0.7447,0.745,0.7447,0.7449,1648600003.0
2008-01-31 17:05:00,0.745,0.7451,0.7449,0.7451,1648600003.0
2008-01-31 17:06:00,0.7452,0.7452,0.7451,0.7451,1648600003.0
2008-01-31 17:07:00,0.7452,0.7452,0.7451,0.7451,1648600003.0
2008-01-31 17:08:00,0.745,0.745,0.7449,0.745,1648600003.0
2008-01-31 17:09:00,0.7451,0.7452,0.7451,0.7451,1648600003.0
2008-01-31 17:10:00,0.7452,0.7452,0.7451,0.7452,1648600003.0
2008-01-31 17:11:00,0.7453,0.7453,0.7452,0.7452,1648600003.0
2008-01-31 17:12:00,0.7453,0.7453,0.7452,0.7452,1648600003.0
2008-01-31 17:13:00,0.7453,0.7453,0.7452,0.7453,1648600003.0
2008-01-31 17:15:00,0.7452,0.7453,0.7451,0.7452,1648600003.0
2008-01-31 17:16:00,0.7453,0.7454,0.7452,0.7453,1648600003.0
2008-01-31 17:17:00,0.7454,0.7454,0.7452,0.7453,1648600003.0
2008-01-31 17:18:00,0.7452,0.7452,0.7452,0.7452,1648600003.0
2008-01-31 17:19:00,0.7453,0.7453,0.7452,0.7453,1648600003.0
2008-01-31 17:20:00,0.7454,0.7454,0.7454,0.7454,1648600003.0
2008-01-31 17:21:00,0.7455,0.7455,0.7454,0.7454,1648600003.0
2008-01-31 17:23:00,0.7453,0.7454,0.7453,0.7453,1648600003.0
2008-01-31 17:24:00,0.7454,0.7454,0.7452,0.7453,1648600003.0
2008-01-31 17:25:00,0.7454,0.7454,0.7453,0.7454,1648600003.0
2008-01-31 17:26:00,0.7455,0.7455,0.7454,0.7455,1648600003.0
2008-01-31 17:27:00,0.7454,0.7454,0.7449,0.7451,1648600003.0
2008-01-31 17:28:00,0.745,0.7451,0.745,0.7451,1648600003.0
2008-01-31 17:29:00,0.745,0.7451,0.7449,0.7451,1648600003.0
2008-01-31 17:30:00,0.745,0.7452,0.745,0.7451,1648600003.0
2008-01-31 17:31:00,0.745,0.7452,0.745,0.7452,1648600003.0
2008-01-31 17:32:00,0.7451,0.7451,0.7451,0.7451,1648600003.0
2008-01-31 17:33:00,0.7452,0.7452,0.745,0.7451,1648600003.0
2008-01-31 17:34:00,0.7452,0.7453,0.7452,0.7452,1648600003.0
2008-01-31 17:35:00,0.7451,0.7451,0.745,0.7451,1648600003.0
2008-01-31 17:36:00,0.7452,0.7452,0.7451,0.7452,1648600003.0
2008-01-31 17:38:00,0.7453,0.7453,0.7451,0.7451,1648600003.0
2008-01-31 17:39:00,0.7452,0.7452,0.7451,0.7452,1648600003.0
2008-01-31 17:41:00,0.7453,0.7454,0.7452,0.7454,1648600003.0
2008-01-31 17:42:00,0.7455,0.7455,0.7454,0.7454,1648600003.0
2008-01-31 17:43:00,0.7453,0.7454,0.7453,0.7453,1648600003.0
2008-01-31 17:44:00,0.7454,0.7454,0.7453,0.7453,1648600003.0
2008-01-31 17:45:00,0.7454,0.7454,0.7454,0.7454,1648600003.0
2008-01-31 17:46:00,0.7455,0.7455,0.7454,0.7454,1648600003.0
2008-01-31 17:48:00,0.7453,0.7454,0.7453,0.7454,1648600003.0
2008-01-31 17:49:00,0.7453,0.7456,0.7453,0.7456,1648600003.0
2008-01-31 17:50:00,0.7457,0.7459,0.7456,0.7458,1648600003.0
2008-01-31 17:51:00,0.7457,0.7458,0.7457,0.7457,1648600003.0
2008-01-31 17:52:00,0.7458,0.7459,0.7457,0.7459,1648600003.0
2008-01-31 17:53:00,0.7458,0.746,0.7458,0.746,1648600003.0
2008-01-31 17:54:00,0.7461,0.7461,0.7459,0.7459,1648600003.0
2008-01-31 17:55:00,0.7458,0.7459,0.7458,0.7458,1648600003.0
2008-01-31 17:56:00,0.7456,0.74565,0.7452,0.7452,1648600003.0
2008-01-31 18:00:00,0.74455,0.74495,0.74455,0.74485,2059699991.0
2008-01-31 18:01:00,0.7456,0.7457,0.7455,0.7455,1602900000.0
2008-01-31 18:02:00,0.7456,0.7456,0.7454,0.7454,1602900000.0
2008-01-31 18:03:00,0.7455,0.7455,0.7455,0.7455,1602900000.0
2008-01-31 18:05:00,0.7456,0.7456,0.7455,0.7455,1602900000.0
2008-01-31 18:06:00,0.7456,0.7456,0.7456,0.7456,1602900000.0
2008-01-31 18:07:00,0.7455,0.7456,0.7455,0.7456,1602900000.0
2008-01-31 18:08:00,0.7455,0.7455,0.7454,0.7454,1602900000.0
2008-01-31 18:09:00,0.7455,0.7457,0.7454,0.7455,1602900000.0
2008-01-31 18:10:00,0.7456,0.7456,0.7455,0.7455,1602900000.0
2008-01-31 18:11:00,0.7456,0.7456,0.7454,0.7455,1602900000.0
2008-01-31 18:12:00,0.7454,0.7454,0.7454,0.7454,1602900000.0
2008-01-31 18:16:00,0.7455,0.7455,0.7454,0.7454,1602900000.0
2008-01-31 18:17:00,0.7455,0.7455,0.7455,0.7455,1602900000.0
2008-01-31 18:18:00,0.7454,0.7454,0.7453,0.74535,1602900000.0
2008-01-31 18:19:00,0.7456,0.7458,0.7455,0.7457,1670400000.0
2008-01-31 18:20:00,0.7458,0.7458,0.7457,0.7458,1670400000.0
2008-01-31 18:22:00,0.7457,0.7461,0.7457,0.746,1670400000.0
2008-01-31 18:23:00,0.7459,0.746,0.7458,0.7459,1670400000.0
2008-01-31 18:24:00,0.746,0.746,0.7458,0.7458,1670400000.0
2008-01-31 18:25:00,0.7459,0.7459,0.7457,0.7458,1670400000.0
2008-01-31 18:26:00,0.7459,0.7459,0.7458,0.7458,1670400000.0
2008-01-31 18:27:00,0.7459,0.7459,0.7459,0.7459,1670400000.0
2008-01-31 18:28:00,0.7458,0.7459,0.7458,0.7458,1670400000.0
2008-01-31 18:29:00,0.7459,0.7459,0.7459,0.7459,1670400000.0
2008-01-31 18:30:00,0.7461,0.7461,0.7459,0.7461,1670400000.0
2008-01-31 18:31:00,0.746,0.746,0.746,0.746,1670400000.0
2008-01-31 18:32:00,0.7461,0.7461,0.7461,0.7461,1670400000.0
2008-01-31 18:34:00,0.746,0.7461,0.746,0.746,1670400000.0
2008-01-31 18:35:00,0.7461,0.7461,0.746,0.7461,1670400000.0
2008-01-31 18:36:00,0.7462,0.7462,0.7461,0.7461,1670400000.0
2008-01-31 18:37:00,0.7462,0.7463,0.7462,0.7463,1670400000.0
2008-01-31 18:38:00,0.7462,0.7463,0.7461,0.7462,1670400000.0
2008-01-31 18:40:00,0.7461,0.7462,0.7461,0.7462,1670400000.0
2008-01-31 18:41:00,0.7463,0.7463,0.7462,0.7462,1670400000.0
2008-01-31 18:42:00,0.7463,0.7463,0.7463,0.7463,1670400000.0
2008-01-31 18:44:00,0.7464,0.7464,0.7463,0.7464,1670400000.0
2008-01-31 18:46:00,0.7463,0.7464,0.7463,0.7463,1670400000.0
2008-01-31 18:47:00,0.7464,0.7464,0.7464,0.7464,1670400000.0
2008-01-31 18:48:00,0.74545,0.74545,0.74535,0.7454,1670400000.0
2008-01-31 18:49:00,0.7465,0.7466,0.7465,0.7466,2126000006.0
2008-01-31 18:50:00,0.74565,0.74585,0.7456,0.74585,2126000006.0
2008-01-31 18:51:00,0.7465,0.7466,0.7465,0.7465,915200005.0
2008-01-31 18:52:00,0.7466,0.7466,0.7465,0.7465,915200005.0
2008-01-31 18:53:00,0.7466,0.7466,0.7466,0.7466,915200005.0
2008-01-31 18:54:00,0.7465,0.7466,0.7465,0.7465,915200005.0
2008-01-31 18:55:00,0.7464,0.7465,0.7464,0.7464,915200005.0
2008-01-31 18:56:00,0.7465,0.7465,0.7464,0.7465,915200005.0
2008-01-31 18:57:00,0.7464,0.7464,0.7464,0.7464,915200005.0
2008-01-31 18:58:00,0.7465,0.7465,0.7465,0.7465,915200005.0
2008-01-31 18:59:00,0.7464,0.7465,0.7464,0.7465,915200005.0
2008-01-31 19:00:00,0.7464,0.7465,0.7463,0.7464,915200005.0
2008-01-31 19:01:00,0.7465,0.7465,0.7464,0.7464,915200005.0
2008-01-31 19:02:00,0.7465,0.7465,0.7464,0.7465,915200005.0
2008-01-31 19:03:00,0.74555,0.74555,0.74545,0.74555,915200005.0
2008-01-31 19:05:00,0.7467,0.7467,0.7465,0.7466,525600000.0
2008-01-31 19:07:00,0.7465,0.7465,0.7464,0.7464,525600000.0
2008-01-31 19:08:00,0.7465,0.7465,0.7464,0.7465,525600000.0
2008-01-31 19:11:00,0.7464,0.7465,0.7464,0.7465,525600000.0
2008-01-31 19:14:00,0.7466,0.7466,0.7465,0.7465,525600000.0
2008-01-31 19:15:00,0.7466,0.7466,0.7465,0.7465,525600000.0
2008-01-31 19:16:00,0.7466,0.7466,0.7465,0.7465,525600000.0
2008-01-31 19:18:00,0.74555,0.7456,0.74545,0.7456,525600000.0
2008-01-31 19:19:00,0.7465,0.7466,0.7465,0.7466,1280800000.0
2008-01-31 19:22:00,0.7465,0.7466,0.7465,0.7465,1280800000.0
2008-01-31 19:23:00,0.7466,0.7466,0.7466,0.7466,1280800000.0
2008-01-31 19:24:00,0.7465,0.7466,0.7465,0.7466,1280800000.0
2008-01-31 19:26:00,0.7467,0.7467,0.7466,0.7467,1280800000.0
2008-01-31 19:27:00,0.7466,0.7467,0.7466,0.7467,1280800000.0
2008-01-31 19:28:00,0.7466,0.7467,0.7466,0.7467,1280800000.0
2008-01-31 19:33:00,0.7468,0.7468,0.7467,0.7467,1280800000.0
2008-01-31 19:39:00,0.7462,0.74625,0.7462,0.7462,1280800000.0
2008-01-31 19:40:00,0.7465,0.7466,0.7465,0.7465,1620900005.0
2008-01-31 19:41:00,0.7466,0.7466,0.7465,0.7466,1620900005.0
2008-01-31 19:43:00,0.7465,0.7466,0.7465,0.7466,1620900005.0
2008-01-31 19:44:00,0.7465,0.7466,0.7465,0.7466,1620900005.0
2008-01-31 19:45:00,0.7465,0.7466,0.7465,0.7466,1620900005.0
2008-01-31 19:48:00,0.7465,0.7466,0.7465,0.7466,1620900005.0
2008-01-31 19:50:00,0.7467,0.7467,0.7466,0.7466,1620900005.0
2008-01-31 19:51:00,0.7467,0.7467,0.7466,0.7466,1620900005.0
2008-01-31 19:52:00,0.7465,0.7465,0.7465,0.7465,1620900005.0
2008-01-31 19:53:00,0.7466,0.7466,0.7465,0.7465,1620900005.0
2008-01-31 19:54:00,0.7466,0.7466,0.7466,0.7466,1620900005.0
2008-01-31 19:56:00,0.7467,0.7467,0.7466,0.7467,1620900005.0
2008-01-31 19:57:00,0.7466,0.7466,0.7466,0.7466,1620900005.0
2008-01-31 19:58:00,0.7467,0.7467,0.7466,0.7467,1620900005.0
2008-01-31 19:59:00,0.7466,0.7467,0.7466,0.7467,1620900005.0
2008-01-31 20:01:00,0.7466,0.7466,0.7465,0.7465,1620900005.0
2008-01-31 20:02:00,0.7464,0.7465,0.7464,0.7464,1620900005.0
2008-01-31 20:03:00,0.7465,0.7465,0.7464,0.7465,1620900005.0
2008-01-31 20:05:00,0.7464,0.7465,0.7464,0.7465,1620900005.0
2008-01-31 20:06:00,0.7464,0.7465,0.7464,0.7465,1620900005.0
2008-01-31 20:07:00,0.7464,0.7464,0.7464,0.7464,1620900005.0
2008-01-31 20:08:00,0.7465,0.7465,0.7465,0.7465,1620900005.0
2008-01-31 20:10:00,0.7466,0.7466,0.7465,0.7466,1620900005.0
2008-01-31 20:11:00,0.7465,0.7466,0.7465,0.7466,1620900005.0
2008-01-31 20:12:00,0.7465,0.7465,0.7465,0.7465,1620900005.0
2008-01-31 20:13:00,0.7466,0.7466,0.7466,0.7466,1620900005.0
2008-01-31 20:14:00,0.7467,0.7468,0.7467,0.7468,1620900005.0
2008-01-31 20:15:00,0.7469,0.747,0.7468,0.747,1620900005.0
2008-01-31 20:16:00,0.7469,0.747,0.7469,0.747,1620900005.0
2008-01-31 20:19:00,0.7469,0.747,0.7469,0.7469,1620900005.0
2008-01-31 20:20:00,0.7468,0.7468,0.7468,0.7468,1620900005.0
2008-01-31 20:21:00,0.7469,0.7469,0.7468,0.7469,1620900005.0
2008-01-31 20:23:00,0.747,0.747,0.7469,0.7469,1620900005.0
2008-01-31 20:24:00,0.747,0.747,0.7469,0.7469,1620900005.0
2008-01-31 20:25:00,0.747,0.747,0.7469,0.7469,1620900005.0
2008-01-31 20:27:00,0.747,0.747,0.7469,0.747,1620900005.0
2008-01-31 20:28:00,0.7467,0.74675,0.7466,0.7467,1620900005.0
2008-01-31 20:30:00,0.74675,0.74675,0.7467,0.7467,1530300000.0
2008-01-31 20:31:00,0.7472,0.7472,0.7471,0.7471,168600000.0
2008-01-31 20:32:00,0.7472,0.7472,0.7471,0.7471,168600000.0
2008-01-31 20:33:00,0.7472,0.7472,0.7471,0.7471,168600000.0
2008-01-31 20:34:00,0.7472,0.7472,0.7471,0.7471,168600000.0
2008-01-31 20:37:00,0.74675,0.74675,0.74675,0.74675,168600000.0
2008-01-31 20:38:00,0.74675,0.7468,0.7466,0.7467,1634200000.0
2008-01-31 20:39:00,0.7467,0.74675,0.7466,0.74675,1488699986.0
2008-01-31 20:40:00,0.74675,0.74675,0.7466,0.74675,408400000.0
2008-01-31 20:41:00,0.74675,0.74675,0.74675,0.74675,61600000.0
2008-01-31 20:42:00,0.74675,0.74675,0.74655,0.7466,1037999996.0
2008-01-31 20:43:00,0.7467,0.7468,0.7467,0.7468,2061999980.0
2008-01-31 20:44:00,0.7467,0.7468,0.7467,0.7468,2061999980.0
2008-01-31 20:45:00,0.7467,0.7467,0.7467,0.7467,2061999980.0
2008-01-31 20:46:00,0.7468,0.747,0.7468,0.7469,2061999980.0
2008-01-31 20:47:00,0.74655,0.74665,0.74655,0.7466,2061999980.0
2008-01-31 20:48:00,0.747,0.7471,0.7469,0.747,1990399995.0
2008-01-31 20:49:00,0.7471,0.7473,0.7471,0.7473,1990399995.0
2008-01-31 20:50:00,0.7472,0.7473,0.7472,0.7473,1990399995.0
2008-01-31 20:51:00,0.7472,0.7473,0.7472,0.7473,1990399995.0
2008-01-31 20:52:00,0.7474,0.7474,0.7473,0.7473,1990399995.0
2008-01-31 20:54:00,0.7474,0.7475,0.7474,0.7474,1990399995.0
2008-01-31 20:55:00,0.7475,0.7475,0.7474,0.7474,1990399995.0
2008-01-31 20:57:00,0.7473,0.7473,0.7473,0.7473,1990399995.0
2008-01-31 20:58:00,0.7474,0.7475,0.7473,0.7475,1990399995.0
2008-01-31 20:59:00,0.7474,0.7474,0.7474,0.7474,1990399995.0
2008-01-31 21:00:00,0.7475,0.7476,0.7474,0.7474,1990399995.0
2008-01-31 21:01:00,0.7473,0.7474,0.7473,0.7473,1990399995.0
2008-01-31 21:02:00,0.7474,0.7474,0.7474,0.7474,1990399995.0
2008-01-31 21:03:00,0.7473,0.7474,0.7473,0.7474,1990399995.0
2008-01-31 21:04:00,0.7473,0.7474,0.7473,0.7474,1990399995.0
2008-01-31 21:05:00,0.7473,0.7474,0.7473,0.7473,1990399995.0
2008-01-31 21:07:00,0.7474,0.7474,0.7473,0.7474,1990399995.0
2008-01-31 21:08:00,0.7473,0.7474,0.7473,0.7473,1990399995.0
2008-01-31 21:11:00,0.7466,0.74665,0.7466,0.7466,1990399995.0
2008-01-31 21:14:00,0.7474,0.7474,0.7474,0.7474,1637799998.0
2008-01-31 21:15:00,0.7473,0.7474,0.7473,0.7474,1637799998.0
2008-01-31 21:16:00,0.7475,0.7476,0.7475,0.7476,1637799998.0
2008-01-31 21:18:00,0.7477,0.7477,0.7476,0.7476,1637799998.0
2008-01-31 21:19:00,0.7477,0.7478,0.7477,0.7478,1637799998.0
2008-01-31 21:20:00,0.7477,0.7477,0.7476,0.7477,1637799998.0
2008-01-31 21:21:00,0.7478,0.7478,0.7478,0.7478,1637799998.0
2008-01-31 21:22:00,0.74695,0.74695,0.7469,0.74695,1637799998.0
2008-01-31 21:24:00,0.7477,0.7478,0.7477,0.7477,2009999999.0
2008-01-31 21:26:00,0.7478,0.7478,0.7478,0.7478,2009999999.0
2008-01-31 21:27:00,0.7477,0.7478,0.7477,0.7477,2009999999.0
2008-01-31 21:30:00,0.74705,0.7472,0.747,0.7471,2009999999.0
2008-01-31 21:31:00,0.74705,0.74725,0.74705,0.7472,1832999999.0
2008-01-31 21:32:00,0.7476,0.7477,0.7476,0.7477,1339199981.0
2008-01-31 21:35:00,0.7476,0.7477,0.7476,0.7477,1339199981.0
2008-01-31 21:36:00,0.7476,0.7476,0.7476,0.7476,1339199981.0
2008-01-31 21:37:00,0.7475,0.7475,0.7474,0.7474,1339199981.0
2008-01-31 21:38:00,0.7475,0.7475,0.7474,0.7474,1339199981.0
2008-01-31 21:39:00,0.7475,0.7475,0.7475,0.7475,1339199981.0
2008-01-31 21:40:00,0.7474,0.7475,0.7474,0.7475,1339199981.0
2008-01-31 21:41:00,0.7476,0.7476,0.7476,0.7476,1339199981.0
2008-01-31 21:42:00,0.7475,0.7475,0.7475,0.7475,1339199981.0
2008-01-31 21:43:00,0.7476,0.7476,0.7475,0.7476,1339199981.0
2008-01-31 21:44:00,0.7475,0.7476,0.7475,0.7475,1339199981.0
2008-01-31 21:45:00,0.7476,0.7476,0.7475,0.7476,1339199981.0
2008-01-31 21:46:00,0.7475,0.7476,0.7475,0.7476,1339199981.0
2008-01-31 21:47:00,0.7475,0.7476,0.7475,0.7475,1339199981.0
2008-01-31 21:48:00,0.7476,0.7476,0.7475,0.7476,1339199981.0
2008-01-31 21:53:00,0.7475,0.7475,0.7475,0.7475,1339199981.0
2008-01-31 21:54:00,0.7474,0.7475,0.7473,0.7474,1339199981.0
2008-01-31 21:55:00,0.74745,0.7475,0.7474,0.74745,1339199981.0
2008-01-31 21:56:00,0.7475,0.7475,0.7473,0.7474,2092300012.0
2008-01-31 21:57:00,0.7473,0.7474,0.7473,0.7474,2092300012.0
2008-01-31 21:58:00,0.7473,0.7474,0.7473,0.7473,2092300012.0
2008-01-31 21:59:00,0.7474,0.7475,0.7473,0.7475,2092300012.0
2008-01-31 22:00:00,0.7474,0.7477,0.7474,0.7477,2092300012.0
2008-01-31 22:01:00,0.7476,0.7477,0.7476,0.7477,2092300012.0
2008-01-31 22:02:00,0.7476,0.7477,0.7476,0.7477,2092300012.0
2008-01-31 22:04:00,0.7478,0.7478,0.7477,0.7478,2092300012.0
2008-01-31 22:05:00,0.7477,0.7477,0.7477,0.7477,2092300012.0
2008-01-31 22:06:00,0.7476,0.7477,0.7476,0.7477,2092300012.0
2008-01-31 22:07:00,0.7476,0.7476,0.7474,0.7474,2092300012.0
2008-01-31 22:08:00,0.7473,0.7474,0.7473,0.7474,2092300012.0
2008-01-31 22:09:00,0.7473,0.7473,0.7473,0.7473,2092300012.0
2008-01-31 22:10:00,0.7474,0.7474,0.7473,0.7474,2092300012.0
2008-01-31 22:11:00,0.7473,0.74735,0.7473,0.74735,2092300012.0
2008-01-31 22:12:00,0.7474,0.7474,0.7473,0.7473,2013600000.0
2008-01-31 22:13:00,0.7474,0.7476,0.7473,0.7476,2013600000.0
2008-01-31 22:14:00,0.7475,0.7476,0.7474,0.7476,2013600000.0
2008-01-31 22:15:00,0.7474,0.7476,0.7474,0.7474,2013600000.0
2008-01-31 22:16:00,0.7473,0.7476,0.7473,0.7476,2013600000.0
2008-01-31 22:17:00,0.7474,0.7477,0.7474,0.7476,2013600000.0
2008-01-31 22:18:00,0.7474,0.7476,0.7474,0.7476,2013600000.0
2008-01-31 22:19:00,0.7474,0.7476,0.7473,0.7476,2013600000.0
2008-01-31 22:20:00,0.7473,0.7474,0.7473,0.7474,2013600000.0
2008-01-31 22:21:00,0.7476,0.7477,0.7476,0.7477,2013600000.0
2008-01-31 22:22:00,0.7476,0.7477,0.7476,0.7477,2013600000.0
2008-01-31 22:23:00,0.7478,0.7479,0.7478,0.7478,2013600000.0
2008-01-31 22:24:00,0.7477,0.7477,0.7477,0.7477,2013600000.0
2008-01-31 22:25:00,0.7478,0.7478,0.7478,0.7478,2013600000.0
2008-01-31 22:26:00,0.7479,0.7479,0.7478,0.7478,2013600000.0
2008-01-31 22:27:00,0.7477,0.7478,0.7477,0.7478,2013600000.0
2008-01-31 22:28:00,0.7477,0.7477,0.7477,0.7477,2013600000.0
2008-01-31 22:29:00,0.7478,0.7478,0.7474,0.7475,2013600000.0
2008-01-31 22:30:00,0.7474,0.7476,0.7473,0.7474,2013600000.0
2008-01-31 22:31:00,0.7477,0.74775,0.7477,0.74775,2013600000.0
2008-01-31 22:32:00,0.74775,0.74775,0.7477,0.7477,1880799954.0
2008-01-31 22:33:00,0.74775,0.74775,0.74775,0.74775,983200000.0
2008-01-31 22:34:00,0.74775,0.74775,0.74765,0.7477,1869199977.0
2008-01-31 22:35:00,0.7477,0.74775,0.74765,0.74775,1975900032.0
2008-01-31 22:36:00,0.7474,0.7474,0.7473,0.7473,1940299999.0
2008-01-31 22:40:00,0.7474,0.7474,0.7474,0.7474,1940299999.0
2008-01-31 22:41:00,0.7473,0.7473,0.7473,0.7473,1940299999.0
2008-01-31 22:45:00,0.7474,0.7474,0.7473,0.7474,1940299999.0
2008-01-31 22:46:00,0.7473,0.7474,0.7473,0.7474,1940299999.0
2008-01-31 22:47:00,0.74755,0.74765,0.7475,0.7476,1940299999.0
2008-01-31 22:48:00,0.7476,0.74765,0.74755,0.74765,286400000.0
2008-01-31 22:49:00,0.74765,0.74765,0.7475,0.74755,1623199963.0
2008-01-31 22:50:00,0.7476,0.7477,0.7476,0.7476,1453000000.0
2008-01-31 22:51:00,0.7477,0.7477,0.7476,0.7476,1453000000.0
2008-01-31 22:52:00,0.7477,0.7477,0.7476,0.7476,1453000000.0
2008-01-31 22:53:00,0.7477,0.7477,0.7477,0.7477,1453000000.0
2008-01-31 22:54:00,0.7476,0.7477,0.7476,0.7477,1453000000.0
2008-01-31 22:59:00,0.7476,0.7477,0.7476,0.7477,1453000000.0
2008-01-31 23:01:00,0.7476,0.7477,0.7476,0.7476,1453000000.0
2008-01-31 23:03:00,0.7477,0.7477,0.7476,0.7476,1453000000.0
2008-01-31 23:04:00,0.7477,0.7477,0.7476,0.7476,1453000000.0
2008-01-31 23:05:00,0.74775,0.74775,0.74755,0.74765,1453000000.0
2008-01-31 23:06:00,0.7477,0.7477,0.7476,0.7476,1837999996.0
2008-01-31 23:07:00,0.74755,0.74755,0.74745,0.74745,1837999996.0
2008-01-31 23:08:00,0.74745,0.7475,0.7474,0.7474,583200000.0
2008-01-31 23:09:00,0.7474,0.74745,0.74735,0.74735,1087600021.0
2008-01-31 23:14:00,0.7477,0.7477,0.7476,0.7476,1752400014.0
2008-01-31 23:15:00,0.7477,0.7477,0.7477,0.7477,1752400014.0
2008-01-31 23:16:00,0.7476,0.7476,0.7476,0.7476,1752400014.0
2008-01-31 23:17:00,0.7477,0.7477,0.7475,0.7476,1752400014.0
2008-01-31 23:18:00,0.7477,0.7477,0.7476,0.7476,1752400014.0
2008-01-31 23:22:00,0.7475,0.7476,0.7473,0.7474,1752400014.0
2008-01-31 23:23:00,0.7475,0.7475,0.7474,0.7474,1752400014.0
2008-01-31 23:24:00,0.7476,0.7476,0.7473,0.7474,1752400014.0
2008-01-31 23:25:00,0.7473,0.7474,0.7473,0.7474,1752400014.0
2008-01-31 23:26:00,0.7473,0.7473,0.7473,0.7473,1752400014.0
2008-01-31 23:27:00,0.7474,0.7474,0.7473,0.7473,1752400014.0
2008-01-31 23:28:00,0.7475,0.7475,0.7473,0.7474,1752400014.0
2008-01-31 23:29:00,0.7475,0.7475,0.7474,0.7475,1752400014.0
2008-01-31 23:30:00,0.7474,0.7475,0.7474,0.7474,1752400014.0
2008-01-31 23:31:00,0.7475,0.7475,0.7474,0.7475,1752400014.0
2008-01-31 23:32:00,0.7472,0.7473,0.7472,0.7473,2113000005.0
2008-01-31 23:33:00,0.74745,0.7475,0.7474,0.7475,2113000005.0
2008-01-31 23:34:00,0.7475,0.7475,0.7474,0.74745,1939000024.0
2008-01-31 23:35:00,0.7474,0.7475,0.7474,0.7474,1853100019.0
2008-01-31 23:36:00,0.7475,0.7475,0.7473,0.7473,1853100019.0
2008-01-31 23:37:00,0.7473,0.7474,0.7473,0.7474,1202100000.0
2008-01-31 23:38:00,0.7474,0.7474,0.7473,0.7474,1635200000.0
2008-01-31 23:39:00,0.7474,0.7474,0.74735,0.74735,1622600000.0
2008-01-31 23:40:00,0.7474,0.74745,0.7473,0.7473,2124100015.0
2008-01-31 23:41:00,0.7474,0.7474,0.7473,0.7474,1928100002.0
2008-01-31 23:43:00,0.7474,0.7474,0.7474,0.7474,1454400000.0
2008-01-31 23:44:00,0.7474,0.7474,0.74715,0.74725,1742099996.0
2008-01-31 23:45:00,0.74725,0.7475,0.74725,0.74745,1835799987.0
2008-01-31 23:46:00,0.74745,0.7475,0.7474,0.7474,1265300000.0
2008-01-31 23:47:00,0.74745,0.7475,0.7474,0.7475,1044700000.0
2008-01-31 23:48:00,0.7475,0.7475,0.7474,0.74745,1363800000.0
2008-01-31 23:49:00,0.74745,0.74755,0.74745,0.74745,1647400000.0
2008-01-31 23:50:00,0.7472,0.7473,0.747,0.747,1943100000.0
2008-01-31 23:51:00,0.7475,0.7477,0.7475,0.74755,1943100000.0
2008-01-31 23:52:00,0.7476,0.7477,0.7476,0.7476,1020800000.0
2008-01-31 23:53:00,0.7476,0.7477,0.7476,0.74765,1454300000.0
2008-01-31 23:54:00,0.74765,0.7477,0.7476,0.7477,1560900000.0
2008-01-31 23:55:00,0.7477,0.7477,0.74765,0.7477,1282500000.0
2008-01-31 23:56:00,0.7477,0.74775,0.7476,0.74765,1102900000.0
2008-01-31 23:57:00,0.7477,0.7477,0.7473,0.74765,1452200000.0
2008-01-31 23:58:00,0.74765,0.7477,0.7473,0.7473,820200000.0
2008-01-31 23:59:00,0.7468,0.7468,0.7468,0.7468,1345099999.0
2008-02-01 00:00:00,0.7469,0.7469,0.7469,0.7469,1345099999.0
2008-02-01 00:01:00,0.747,0.747,0.747,0.747,1345099999.0
2008-02-01 00:02:00,0.7469,0.747,0.7469,0.7469,1345099999.0
2008-02-01 00:04:00,0.7468,0.7469,0.7468,0.7468,1345099999.0
2008-02-01 00:05:00,0.74738,0.74753,0.74738,0.74748,1345099999.0
2008-02-01 00:06:00,0.7476,0.7476,0.7475,0.7475,1821600000.0
2008-02-01 00:07:00,0.7469,0.7469,0.7469,0.7469,501600000.0
2008-02-01 00:09:00,0.7475,0.7475,0.74745,0.7475,501600000.0
2008-02-01 00:10:00,0.7475,0.74755,0.7474,0.7474,1789100000.0
2008-02-01 00:11:00,0.74755,0.74755,0.7474,0.7475,1528800000.0
2008-02-01 00:12:00,0.74755,0.74755,0.7474,0.7475,1567599994.0
2008-02-01 00:13:00,0.74745,0.74755,0.74745,0.74755,1880400000.0
2008-02-01 00:14:00,0.74755,0.74755,0.7474,0.7475,1825100001.0
2008-02-01 00:15:00,0.7468,0.7468,0.7468,0.7468,1741499993.0
2008-02-01 00:17:00,0.7467,0.7467,0.7467,0.7467,1741499993.0
2008-02-01 00:18:00,0.7468,0.7468,0.7467,0.7467,1741499993.0
2008-02-01 00:19:00,0.7475,0.7475,0.7474,0.7475,1741499993.0
2008-02-01 00:20:00,0.7474,0.74755,0.7474,0.7475,1240799998.0
2008-02-01 00:21:00,0.7475,0.7475,0.7474,0.74745,1942399997.0
2008-02-01 00:22:00,0.74745,0.7475,0.7473,0.7474,1328700000.0
2008-02-01 00:23:00,0.7474,0.7475,0.7474,0.7474,703600000.0
2008-02-01 00:24:00,0.7474,0.7475,0.74735,0.7474,1132500000.0
2008-02-01 00:25:00,0.7474,0.7475,0.7473,0.74735,1546900000.0
2008-02-01 00:27:00,0.7466,0.7468,0.7466,0.7467,1015600011.0
2008-02-01 00:28:00,0.7466,0.7467,0.7466,0.7467,1015600011.0
2008-02-01 00:29:00,0.7466,0.7467,0.7466,0.7467,1015600011.0
2008-02-01 00:30:00,0.74735,0.7474,0.7473,0.7474,1015600011.0
2008-02-01 00:31:00,0.7474,0.7474,0.7472,0.7472,1794399972.0
2008-02-01 00:33:00,0.7467,0.7468,0.7467,0.7467,2015000000.0
2008-02-01 00:35:00,0.7468,0.7468,0.7466,0.7467,2015000000.0
2008-02-01 00:36:00,0.7466,0.7466,0.7466,0.7466,2015000000.0
2008-02-01 00:37:00,0.7467,0.7467,0.7466,0.7466,2015000000.0
2008-02-01 00:38:00,0.7467,0.7467,0.7466,0.7466,2015000000.0
2008-02-01 00:39:00,0.74725,0.7473,0.74725,0.7473,2015000000.0
2008-02-01 00:40:00,0.7468,0.7468,0.7467,0.7467,1185500000.0
2008-02-01 00:41:00,0.7468,0.7468,0.7467,0.7468,1185500000.0
2008-02-01 00:43:00,0.7467,0.7468,0.7467,0.7468,1185500000.0
2008-02-01 00:44:00,0.7472,0.7472,0.7471,0.7472,1185500000.0
2008-02-01 00:45:00,0.7472,0.7472,0.7469,0.7472,459800000.0
2008-02-01 00:46:00,0.7472,0.7472,0.7469,0.747,1511699992.0
2008-02-01 00:47:00,0.7467,0.7467,0.7467,0.7467,1600800000.0
2008-02-01 00:48:00,0.7466,0.7466,0.7466,0.7466,1600800000.0
2008-02-01 00:49:00,0.74705,0.7472,0.74705,0.74715,1600800000.0
2008-02-01 00:50:00,0.7472,0.74725,0.747,0.747,1081500000.0
2008-02-01 00:51:00,0.7465,0.7466,0.7465,0.7466,1598100000.0
2008-02-01 00:52:00,0.7465,0.7467,0.7465,0.7467,1598100000.0
2008-02-01 00:53:00,0.74675,0.74685,0.74675,0.74675,1598100000.0
2008-02-01 00:54:00,0.74675,0.7468,0.7467,0.7467,1837000079.0
2008-02-01 00:55:00,0.7467,0.7467,0.7466,0.7467,1456700000.0
2008-02-01 00:56:00,0.7468,0.74685,0.74675,0.7468,1456700000.0
2008-02-01 00:57:00,0.7468,0.7468,0.7467,0.7467,922600000.0
2008-02-01 00:58:00,0.74675,0.7468,0.7467,0.7468,922600000.0
2008-02-01 00:59:00,0.7468,0.7468,0.7467,0.7467,617500000.0
2008-02-01 01:00:00,0.7468,0.7468,0.7467,0.7467,1378500000.0
2008-02-01 01:01:00,0.7468,0.74695,0.74675,0.74695,1378500000.0
2008-02-01 01:03:00,0.74685,0.74685,0.74675,0.7468,1335900000.0
2008-02-01 01:04:00,0.7466,0.7468,0.7466,0.7468,1227200000.0
2008-02-01 01:05:00,0.7467,0.7468,0.7467,0.7468,1227200000.0
2008-02-01 01:06:00,0.7469,0.7469,0.7467,0.7467,1227200000.0
2008-02-01 01:07:00,0.7466,0.7468,0.7466,0.7468,1227200000.0
2008-02-01 01:08:00,0.74675,0.7468,0.74675,0.7468,1227200000.0
2008-02-01 01:09:00,0.7468,0.74685,0.74675,0.7468,2000799971.0
2008-02-01 01:10:00,0.7468,0.7468,0.7467,0.7467,1307599976.0
2008-02-01 01:11:00,0.74685,0.74685,0.7467,0.7467,1307599976.0
2008-02-01 01:12:00,0.7467,0.7467,0.7466,0.7467,683600000.0
2008-02-01 01:13:00,0.7467,0.7467,0.74655,0.74665,683600000.0
2008-02-01 01:14:00,0.74665,0.7467,0.7465,0.7466,773600000.0
2008-02-01 01:15:00,0.7465,0.7468,0.7465,0.7468,1120200000.0
2008-02-01 01:16:00,0.7467,0.7468,0.7467,0.7468,1238100000.0
2008-02-01 01:17:00,0.7468,0.7468,0.7466,0.7467,1162300000.0
2008-02-01 01:18:00,0.7466,0.7467,0.7466,0.7467,1212900000.0
2008-02-01 01:19:00,0.7467,0.7467,0.7465,0.7467,1585800000.0
2008-02-01 01:20:00,0.7467,0.7467,0.74655,0.7467,1640000000.0
2008-02-01 01:21:00,0.7467,0.7467,0.7466,0.7466,1215400000.0
2008-02-01 01:22:00,0.7467,0.7467,0.7466,0.7466,1215400000.0
2008-02-01 01:23:00,0.7466,0.7467,0.7466,0.7467,1595500000.0
2008-02-01 01:24:00,0.7467,0.7467,0.74655,0.74655,1891200000.0
2008-02-01 01:25:00,0.74655,0.7466,0.7465,0.7465,1603600000.0
2008-02-01 01:26:00,0.7467,0.7467,0.7466,0.7467,990299992.0
2008-02-01 01:27:00,0.7465,0.7467,0.74645,0.74665,990299992.0
2008-02-01 01:28:00,0.7469,0.7469,0.7468,0.7468,2002200002.0
2008-02-01 01:29:00,0.7466,0.74665,0.7465,0.7466,2002200002.0
2008-02-01 01:30:00,0.7468,0.7468,0.7468,0.7468,413700000.0
2008-02-01 01:31:00,0.7465,0.74665,0.74645,0.74665,413700000.0
2008-02-01 01:32:00,0.74665,0.74665,0.74645,0.74645,137600000.0
2008-02-01 01:33:00,0.74665,0.7468,0.74645,0.7467,822500001.0
2008-02-01 01:34:00,0.7467,0.7468,0.7467,0.7468,263800000.0
2008-02-01 01:35:00,0.7468,0.7468,0.7467,0.7467,148000000.0
2008-02-01 01:36:00,0.7467,0.7468,0.7465,0.7465,468500000.0
2008-02-01 01:37:00,0.74655,0.7468,0.7465,0.7468,704100000.0
2008-02-01 01:38:00,0.7468,0.7468,0.7468,0.7468,60200000.0
2008-02-01 01:39:00,0.7468,0.7468,0.7466,0.7467,328000000.0
2008-02-01 01:40:00,0.7467,0.7467,0.7466,0.7467,1435200000.0
2008-02-01 01:41:00,0.7467,0.7467,0.7466,0.7467,1917199979.0
2008-02-01 01:43:00,0.7467,0.7467,0.7467,0.7467,1386400000.0
2008-02-01 01:44:00,0.7467,0.7468,0.74655,0.7467,1386400000.0
2008-02-01 01:45:00,0.7467,0.7467,0.74665,0.74665,790400000.0
2008-02-01 01:46:00,0.7467,0.7467,0.7467,0.7467,1860400000.0
2008-02-01 01:47:00,0.74665,0.7467,0.7465,0.74665,1860400000.0
2008-02-01 01:48:00,0.7466,0.7466,0.7466,0.7466,750400000.0
2008-02-01 01:49:00,0.74655,0.74655,0.74655,0.74655,750400000.0
2008-02-01 01:50:00,0.74655,0.74655,0.74645,0.7465,1459100006.0
2008-02-01 01:51:00,0.7465,0.7465,0.7465,0.7465,1804000000.0
2008-02-01 01:53:00,0.7466,0.7467,0.7465,0.7466,1128000000.0
2008-02-01 01:54:00,0.7466,0.74675,0.7466,0.74675,265100000.0
2008-02-01 01:55:00,0.74675,0.74675,0.74675,0.74675,59000000.0
2008-02-01 01:56:00,0.74675,0.7468,0.7466,0.7468,78800000.0
2008-02-01 01:57:00,0.7463,0.7463,0.7461,0.7462,1156000000.0
2008-02-01 01:58:00,0.74655,0.7468,0.74655,0.7467,1156000000.0
2008-02-01 01:59:00,0.7462,0.7462,0.7461,0.7461,1542000026.0
2008-02-01 02:00:00,0.7462,0.7462,0.7461,0.7461,1542000026.0
2008-02-01 02:01:00,0.7462,0.7462,0.7461,0.7462,1542000026.0
2008-02-01 02:02:00,0.7468,0.7468,0.7467,0.7467,1542000026.0
2008-02-01 02:03:00,0.7462,0.7463,0.7462,0.7463,1639100001.0
2008-02-01 02:04:00,0.7462,0.7462,0.7462,0.7462,1639100001.0
2008-02-01 02:05:00,0.7461,0.7462,0.7461,0.7462,1639100001.0
2008-02-01 02:06:00,0.74675,0.74695,0.74675,0.74695,1639100001.0
2008-02-01 02:07:00,0.7461,0.7463,0.7461,0.7463,740200017.0
2008-02-01 02:08:00,0.7462,0.7464,0.7462,0.7464,740200017.0
2008-02-01 02:09:00,0.7463,0.7464,0.7463,0.7463,740200017.0
2008-02-01 02:10:00,0.7464,0.7464,0.7463,0.7464,740200017.0
2008-02-01 02:11:00,0.7463,0.7463,0.7463,0.7463,740200017.0
2008-02-01 02:12:00,0.7464,0.7464,0.7463,0.7463,740200017.0
2008-02-01 02:13:00,0.7464,0.7464,0.7464,0.7464,740200017.0
2008-02-01 02:14:00,0.74665,0.74675,0.7465,0.7465,740200017.0
2008-02-01 02:15:00,0.7463,0.7464,0.7463,0.7463,2144800074.0
2008-02-01 02:16:00,0.7464,0.7464,0.7463,0.7463,2144800074.0
2008-02-01 02:17:00,0.7462,0.7462,0.7462,0.7462,2144800074.0
2008-02-01 02:18:00,0.7464,0.7465,0.7464,0.7465,2144800074.0
2008-02-01 02:20:00,0.7463,0.7464,0.7463,0.7464,2144800074.0
2008-02-01 02:22:00,0.7465,0.7465,0.7464,0.7464,2144800074.0
2008-02-01 02:23:00,0.7465,0.7465,0.7464,0.7464,2144800074.0
2008-02-01 02:24:00,0.7465,0.7465,0.7465,0.7465,2144800074.0
2008-02-01 02:25:00,0.74655,0.74675,0.74655,0.74675,2144800074.0
2008-02-01 02:26:00,0.74675,0.74675,0.74675,0.74675,60200000.0
2008-02-01 02:27:00,0.74675,0.7468,0.74675,0.7468,106600000.0
2008-02-01 02:28:00,0.7468,0.74685,0.7468,0.74685,610600000.0
2008-02-01 02:29:00,0.74685,0.74685,0.74685,0.74685,64200000.0
2008-02-01 02:30:00,0.74685,0.74685,0.74685,0.74685,60600000.0
2008-02-01 02:31:00,0.74685,0.74685,0.74685,0.74685,43400000.0
2008-02-01 02:32:00,0.74685,0.74685,0.74655,0.74655,990999993.0
2008-02-01 02:33:00,0.7463,0.7465,0.7463,0.7465,1528799985.0
2008-02-01 02:35:00,0.7464,0.7465,0.7464,0.7465,1528799985.0
2008-02-01 02:36:00,0.7466,0.7466,0.7466,0.7466,1528799985.0
2008-02-01 02:37:00,0.7468,0.7469,0.7467,0.7468,1528799985.0
2008-02-01 02:38:00,0.7466,0.7466,0.7465,0.7466,1464799984.0
2008-02-01 02:39:00,0.7465,0.7466,0.7465,0.7465,1464799984.0
2008-02-01 02:40:00,0.7466,0.7466,0.7465,0.7465,1464799984.0
2008-02-01 02:41:00,0.7466,0.7467,0.7465,0.7466,1464799984.0
2008-02-01 02:42:00,0.74655,0.7466,0.7464,0.7466,1629400005.0
2008-02-01 02:43:00,0.7466,0.7466,0.74635,0.7466,1856099984.0
2008-02-01 02:44:00,0.7466,0.7466,0.7466,0.7466,1789600000.0
2008-02-01 02:45:00,0.7465,0.7465,0.7465,0.7465,1789600000.0
2008-02-01 02:46:00,0.7466,0.7466,0.7465,0.7465,1789600000.0
2008-02-01 02:47:00,0.7466,0.7466,0.7465,0.7465,1789600000.0
2008-02-01 02:48:00,0.7466,0.7466,0.7465,0.7466,1789600000.0
2008-02-01 02:49:00,0.7466,0.7466,0.7464,0.7466,1789600000.0
2008-02-01 02:50:00,0.7467,0.7467,0.7466,0.7466,1819800000.0
2008-02-01 02:51:00,0.7465,0.7466,0.7465,0.7466,1819800000.0
2008-02-01 02:52:00,0.74625,0.7463,0.7462,0.7462,1819800000.0
2008-02-01 02:54:00,0.7462,0.7462,0.7461,0.7461,1551199996.0
2008-02-01 02:56:00,0.7465,0.7466,0.7465,0.7466,991900000.0
2008-02-01 02:57:00,0.7465,0.7465,0.7465,0.7465,991900000.0
2008-02-01 02:58:00,0.7466,0.7466,0.7465,0.7465,991900000.0
2008-02-01 02:59:00,0.7466,0.7466,0.7465,0.7465,991900000.0
2008-02-01 03:00:00,0.7466,0.7466,0.7465,0.7466,991900000.0
2008-02-01 03:01:00,0.7465,0.7466,0.7465,0.7466,991900000.0
2008-02-01 03:02:00,0.7467,0.7467,0.7466,0.7466,991900000.0
2008-02-01 03:04:00,0.7465,0.7466,0.7465,0.7466,991900000.0
2008-02-01 03:05:00,0.74615,0.7462,0.7461,0.7462,991900000.0
2008-02-01 03:06:00,0.7462,0.7462,0.7461,0.7462,1491900000.0
2008-02-01 03:08:00,0.7464,0.7465,0.7464,0.7464,1543900000.0
2008-02-01 03:09:00,0.7463,0.7464,0.7463,0.7464,1543900000.0
2008-02-01 03:10:00,0.7463,0.7465,0.7463,0.7463,1543900000.0
2008-02-01 03:11:00,0.7464,0.7464,0.7463,0.7463,1543900000.0
2008-02-01 03:12:00,0.7462,0.7464,0.7462,0.7464,1543900000.0
2008-02-01 03:13:00,0.7463,0.7464,0.7463,0.7463,1543900000.0
2008-02-01 03:14:00,0.7464,0.7464,0.7463,0.7463,1543900000.0
2008-02-01 03:15:00,0.7462,0.7462,0.7462,0.7462,1543900000.0
2008-02-01 03:16:00,0.7463,0.7463,0.7463,0.7463,1543900000.0
2008-02-01 03:17:00,0.7462,0.7464,0.7462,0.7464,1543900000.0
2008-02-01 03:18:00,0.7463,0.7464,0.7463,0.7463,1543900000.0
2008-02-01 03:20:00,0.7462,0.7463,0.7462,0.7462,1543900000.0
2008-02-01 03:21:00,0.7463,0.7463,0.7462,0.7463,1543900000.0
2008-02-01 03:22:00,0.7464,0.7464,0.7461,0.7464,1543900000.0
2008-02-01 03:23:00,0.7464,0.7464,0.7463,0.7464,1214400000.0
2008-02-01 03:24:00,0.7464,0.7464,0.7463,0.7464,1109800000.0
2008-02-01 03:25:00,0.7463,0.7463,0.7463,0.7463,1109800000.0
2008-02-01 03:26:00,0.7464,0.7464,0.7463,0.7463,1109800000.0
2008-02-01 03:27:00,0.7462,0.7462,0.7462,0.7462,1109800000.0
2008-02-01 03:28:00,0.7463,0.7463,0.7462,0.7463,1109800000.0
2008-02-01 03:29:00,0.7462,0.7462,0.7462,0.7462,1109800000.0
2008-02-01 03:30:00,0.7463,0.7463,0.7462,0.7463,1109800000.0
2008-02-01 03:31:00,0.7462,0.7462,0.7462,0.7462,1109800000.0
2008-02-01 03:32:00,0.7463,0.7463,0.7462,0.7462,1109800000.0
2008-02-01 03:33:00,0.74635,0.7465,0.74625,0.7465,1109800000.0
2008-02-01 03:34:00,0.7463,0.7463,0.7463,0.7463,1964000000.0
2008-02-01 03:35:00,0.7464,0.7464,0.7463,0.7463,1964000000.0
2008-02-01 03:36:00,0.7464,0.7464,0.7463,0.7464,1964000000.0
2008-02-01 03:37:00,0.7463,0.7463,0.7463,0.7463,1964000000.0
2008-02-01 03:38:00,0.7464,0.7464,0.7463,0.7463,1964000000.0
2008-02-01 03:40:00,0.7464,0.7464,0.7463,0.7464,1964000000.0
2008-02-01 03:41:00,0.7463,0.7463,0.7463,0.7463,1964000000.0
2008-02-01 03:44:00,0.7462,0.7462,0.7462,0.7462,1964000000.0
2008-02-01 03:45:00,0.74645,0.74645,0.7463,0.74635,1964000000.0
2008-02-01 03:46:00,0.7463,0.7463,0.7463,0.7463,1925900000.0
2008-02-01 03:47:00,0.7464,0.7464,0.7463,0.7463,1925900000.0
2008-02-01 03:50:00,0.7464,0.7464,0.7463,0.7463,1925900000.0
2008-02-01 03:51:00,0.7464,0.7464,0.7463,0.7464,1925900000.0
2008-02-01 03:52:00,0.7463,0.7463,0.7463,0.7463,1925900000.0
2008-02-01 03:53:00,0.7465,0.7466,0.7465,0.7465,1925900000.0
2008-02-01 03:54:00,0.7464,0.7464,0.7463,0.7464,820300000.0
2008-02-01 03:55:00,0.7463,0.7464,0.7463,0.7463,820300000.0
2008-02-01 03:56:00,0.7464,0.7464,0.7463,0.7463,820300000.0
2008-02-01 03:57:00,0.7464,0.7464,0.7463,0.7464,820300000.0
2008-02-01 03:58:00,0.7465,0.7465,0.7464,0.7465,820300000.0
2008-02-01 03:59:00,0.7464,0.7465,0.7464,0.7464,820300000.0
2008-02-01 04:00:00,0.7465,0.7465,0.7464,0.7465,820300000.0
2008-02-01 04:01:00,0.7466,0.7466,0.7465,0.7466,820300000.0
2008-02-01 04:02:00,0.7465,0.7467,0.7465,0.7467,820300000.0
2008-02-01 04:03:00,0.7468,0.7468,0.7466,0.7466,820300000.0
2008-02-01 04:04:00,0.7467,0.7468,0.7467,0.7467,820300000.0
2008-02-01 04:05:00,0.7466,0.7467,0.7466,0.7467,820300000.0
2008-02-01 04:06:00,0.7468,0.7468,0.7468,0.7468,820300000.0
2008-02-01 04:08:00,0.7467,0.7468,0.7467,0.7467,820300000.0
2008-02-01 04:09:00,0.7468,0.7469,0.7467,0.7469,820300000.0
2008-02-01 04:10:00,0.7468,0.7468,0.7467,0.7467,820300000.0
2008-02-01 04:11:00,0.7466,0.7468,0.7466,0.7467,820300000.0
2008-02-01 04:12:00,0.7466,0.7467,0.7466,0.7467,820300000.0
2008-02-01 04:14:00,0.7468,0.7468,0.7467,0.7467,820300000.0
2008-02-01 04:15:00,0.7468,0.7468,0.7468,0.7468,820300000.0
2008-02-01 04:16:00,0.7469,0.7469,0.7468,0.7468,820300000.0
2008-02-01 04:18:00,0.7467,0.7468,0.7467,0.7468,820300000.0
2008-02-01 04:19:00,0.7467,0.7468,0.7467,0.7468,820300000.0
2008-02-01 04:20:00,0.7463,0.7463,0.7462,0.7463,820300000.0
2008-02-01 04:21:00,0.7467,0.7467,0.7467,0.7467,1425500000.0
2008-02-01 04:22:00,0.7468,0.7468,0.7468,0.7468,1425500000.0
2008-02-01 04:23:00,0.7462,0.7463,0.7461,0.7463,1425500000.0
2008-02-01 04:24:00,0.747,0.7471,0.747,0.747,1615199986.0
2008-02-01 04:25:00,0.7471,0.7471,0.7468,0.747,1615199986.0
2008-02-01 04:26:00,0.7471,0.7471,0.7471,0.7471,1615199986.0
2008-02-01 04:27:00,0.747,0.7472,0.747,0.7472,1615199986.0
2008-02-01 04:28:00,0.7471,0.7471,0.747,0.7471,1615199986.0
2008-02-01 04:29:00,0.747,0.747,0.747,0.747,1615199986.0
2008-02-01 04:30:00,0.7471,0.7471,0.747,0.747,1615199986.0
2008-02-01 04:31:00,0.7471,0.7471,0.7471,0.7471,1615199986.0
2008-02-01 04:32:00,0.7462,0.74625,0.7462,0.7462,1615199986.0
2008-02-01 04:33:00,0.7462,0.7462,0.7461,0.7461,742400000.0
2008-02-01 04:34:00,0.7462,0.74625,0.7462,0.74625,1197600000.0
2008-02-01 04:35:00,0.747,0.7471,0.747,0.747,2014999962.0
2008-02-01 04:36:00,0.7469,0.7469,0.7469,0.7469,2014999962.0
2008-02-01 04:38:00,0.747,0.747,0.7469,0.7469,2014999962.0
2008-02-01 04:39:00,0.7468,0.7469,0.7468,0.7469,2014999962.0
2008-02-01 04:40:00,0.7468,0.7469,0.7468,0.7469,2014999962.0
2008-02-01 04:41:00,0.7468,0.7469,0.7468,0.7469,2014999962.0
2008-02-01 04:42:00,0.7463,0.7463,0.7461,0.74625,2014999962.0
2008-02-01 04:43:00,0.74625,0.74625,0.74625,0.74625,988000000.0
2008-02-01 04:44:00,0.7461,0.7461,0.7461,0.7461,1464000000.0
2008-02-01 04:45:00,0.74614,0.74625,0.74613,0.74623,318800000.0
2008-02-01 04:46:00,0.74625,0.7463,0.74625,0.7463,1596000000.0
2008-02-01 04:47:00,0.7469,0.747,0.7469,0.7469,2099000016.0
2008-02-01 04:48:00,0.74615,0.7463,0.74615,0.7462,2099000016.0
2008-02-01 04:49:00,0.7462,0.7463,0.7462,0.7463,1273600000.0
2008-02-01 04:50:00,0.7468,0.7468,0.7468,0.7468,648800000.0
2008-02-01 04:51:00,0.747,0.747,0.747,0.747,648800000.0
2008-02-01 04:52:00,0.7469,0.7469,0.7469,0.7469,648800000.0
2008-02-01 04:53:00,0.747,0.747,0.747,0.747,648800000.0
2008-02-01 04:54:00,0.7469,0.7469,0.7469,0.7469,648800000.0
2008-02-01 04:55:00,0.747,0.747,0.747,0.747,648800000.0
2008-02-01 04:56:00,0.7469,0.7469,0.7469,0.7469,648800000.0
2008-02-01 04:57:00,0.747,0.747,0.7469,0.7469,648800000.0
2008-02-01 04:59:00,0.7468,0.7469,0.7468,0.7469,648800000.0
2008-02-01 05:01:00,0.7468,0.7468,0.7468,0.7468,648800000.0
2008-02-01 05:02:00,0.7467,0.7468,0.7467,0.7468,648800000.0
2008-02-01 05:03:00,0.7467,0.7467,0.7466,0.7467,648800000.0
2008-02-01 05:04:00,0.7466,0.7467,0.7466,0.7466,648800000.0
2008-02-01 05:05:00,0.7467,0.7467,0.7466,0.7467,648800000.0
2008-02-01 05:06:00,0.7466,0.7468,0.7466,0.7468,648800000.0
2008-02-01 05:07:00,0.74655,0.74665,0.74655,0.7466,648800000.0
2008-02-01 05:10:00,0.7467,0.7468,0.7467,0.7467,898400000.0
2008-02-01 05:11:00,0.7466,0.7467,0.74645,0.7467,898400000.0
2008-02-01 05:12:00,0.7469,0.7469,0.7468,0.7469,1589599984.0
2008-02-01 05:13:00,0.74665,0.7467,0.74665,0.7467,1589599984.0
2008-02-01 05:14:00,0.7469,0.7469,0.7468,0.7468,1188800000.0
2008-02-01 05:15:00,0.7469,0.7469,0.7468,0.7468,1188800000.0
2008-02-01 05:17:00,0.7469,0.7469,0.7468,0.7469,1188800000.0
2008-02-01 05:18:00,0.7468,0.7469,0.7468,0.7469,1188800000.0
2008-02-01 05:19:00,0.7468,0.7468,0.7468,0.7468,1188800000.0
2008-02-01 05:20:00,0.7469,0.7469,0.7468,0.7468,1188800000.0
2008-02-01 05:21:00,0.7469,0.7469,0.7468,0.7469,1188800000.0
2008-02-01 05:22:00,0.7468,0.7469,0.7468,0.7468,1188800000.0
2008-02-01 05:25:00,0.7469,0.7469,0.7468,0.7468,1188800000.0
2008-02-01 05:27:00,0.7469,0.7469,0.7469,0.7469,1188800000.0
2008-02-01 05:28:00,0.7468,0.7469,0.7468,0.7469,1188800000.0
2008-02-01 05:29:00,0.7468,0.7469,0.7468,0.7468,1188800000.0
2008-02-01 05:30:00,0.7469,0.7469,0.7469,0.7469,1188800000.0
2008-02-01 05:31:00,0.7468,0.7468,0.7468,0.7468,1188800000.0
2008-02-01 05:35:00,0.7469,0.7469,0.7469,0.7469,1188800000.0
2008-02-01 05:36:00,0.747,0.747,0.7468,0.7468,1188800000.0
2008-02-01 05:37:00,0.7469,0.747,0.7469,0.747,1188800000.0
2008-02-01 05:38:00,0.7469,0.7469,0.7469,0.7469,1188800000.0
2008-02-01 05:39:00,0.7469,0.7469,0.74685,0.7469,1188800000.0
2008-02-01 05:40:00,0.7469,0.7469,0.7469,0.7469,853100000.0
2008-02-01 05:41:00,0.7468,0.74695,0.74665,0.74695,853100000.0
2008-02-01 05:42:00,0.7469,0.74695,0.7469,0.74695,130600000.0
2008-02-01 05:43:00,0.74695,0.74695,0.74685,0.74695,1241400000.0
2008-02-01 05:44:00,0.74695,0.74705,0.74685,0.74705,847900000.0
2008-02-01 05:45:00,0.74705,0.74705,0.7468,0.74705,211300000.0
2008-02-01 05:46:00,0.74705,0.7471,0.7468,0.7468,228400001.0
2008-02-01 05:47:00,0.7469,0.7469,0.7468,0.7469,1766099987.0
2008-02-01 05:50:00,0.7468,0.7469,0.7468,0.7469,1766099987.0
2008-02-01 05:54:00,0.747,0.747,0.7469,0.7469,1766099987.0
2008-02-01 05:55:00,0.7468,0.74685,0.7468,0.7468,1766099987.0
2008-02-01 05:56:00,0.7468,0.7469,0.7468,0.7469,1508100002.0
2008-02-01 05:57:00,0.7468,0.7469,0.7468,0.7469,2001600000.0
2008-02-01 05:58:00,0.7468,0.7469,0.7468,0.7468,2001600000.0
2008-02-01 05:59:00,0.7469,0.7469,0.7468,0.7469,2001600000.0
2008-02-01 06:00:00,0.7468,0.7469,0.7468,0.7468,2001600000.0
2008-02-01 06:01:00,0.7469,0.7469,0.7468,0.7469,2001600000.0
2008-02-01 06:02:00,0.7468,0.7468,0.7468,0.7468,2001600000.0
2008-02-01 06:06:00,0.7467,0.7467,0.7467,0.7467,2001600000.0
2008-02-01 06:07:00,0.7468,0.7468,0.7467,0.7468,2001600000.0
2008-02-01 06:08:00,0.7467,0.7467,0.7467,0.7467,2001600000.0
2008-02-01 06:09:00,0.7468,0.7468,0.7468,0.7468,2001600000.0
2008-02-01 06:10:00,0.7469,0.7469,0.7468,0.7468,2001600000.0
2008-02-01 06:11:00,0.7467,0.7468,0.7467,0.7467,2001600000.0
2008-02-01 06:12:00,0.7466,0.7466,0.7466,0.7466,2001600000.0
2008-02-01 06:13:00,0.7467,0.7467,0.7467,0.7467,2001600000.0
2008-02-01 06:15:00,0.7468,0.7468,0.74675,0.74675,2001600000.0
2008-02-01 06:18:00,0.7466,0.7467,0.7466,0.7467,1717899950.0
2008-02-01 06:19:00,0.7468,0.7468,0.7467,0.7467,1717899950.0
2008-02-01 06:20:00,0.7468,0.7468,0.7467,0.7467,1717899950.0
2008-02-01 06:21:00,0.7468,0.7468,0.7468,0.7468,1717899950.0
2008-02-01 06:22:00,0.7467,0.7468,0.7467,0.7468,1717899950.0
2008-02-01 06:23:00,0.7467,0.7469,0.7467,0.7468,1717899950.0
2008-02-01 06:24:00,0.7468,0.7468,0.7467,0.7468,1717899950.0
2008-02-01 06:25:00,0.7469,0.7469,0.7468,0.7468,1913900000.0
2008-02-01 06:26:00,0.7467,0.7468,0.7467,0.7467,1913900000.0
2008-02-01 06:27:00,0.7468,0.7469,0.7467,0.7469,1913900000.0
2008-02-01 06:28:00,0.7468,0.747,0.7468,0.7469,1913900000.0
2008-02-01 06:29:00,0.747,0.747,0.747,0.747,1913900000.0
2008-02-01 06:30:00,0.7468,0.7469,0.7468,0.7469,1913900000.0
2008-02-01 06:31:00,0.747,0.747,0.7469,0.7469,1913900000.0
2008-02-01 06:32:00,0.747,0.747,0.7468,0.747,1913900000.0
2008-02-01 06:33:00,0.7469,0.747,0.7469,0.7469,1913900000.0
2008-02-01 06:34:00,0.747,0.747,0.7469,0.7469,1913900000.0
2008-02-01 06:35:00,0.747,0.747,0.7469,0.7469,1913900000.0
2008-02-01 06:36:00,0.7468,0.7468,0.7468,0.7468,1913900000.0
2008-02-01 06:37:00,0.7469,0.7469,0.7468,0.7468,1913900000.0
2008-02-01 06:38:00,0.7469,0.7469,0.7468,0.7469,1913900000.0
2008-02-01 06:39:00,0.7468,0.7469,0.7468,0.7469,1913900000.0
2008-02-01 06:40:00,0.7468,0.7469,0.7468,0.7469,1913900000.0
2008-02-01 06:41:00,0.7468,0.7468,0.7467,0.7468,1913900000.0
2008-02-01 06:42:00,0.7467,0.7467,0.7467,0.7467,1913900000.0
2008-02-01 06:43:00,0.7468,0.7468,0.7467,0.7467,1913900000.0
2008-02-01 06:44:00,0.7467,0.7467,0.74665,0.7467,1913900000.0
2008-02-01 06:45:00,0.7468,0.7468,0.7468,0.7468,965599999.0
2008-02-01 06:46:00,0.7467,0.7468,0.7467,0.7467,965599999.0
2008-02-01 06:47:00,0.7468,0.7468,0.7468,0.7468,965599999.0
2008-02-01 06:48:00,0.74685,0.7469,0.7468,0.7468,965599999.0
2008-02-01 06:49:00,0.7467,0.7468,0.7467,0.7468,1928800000.0
2008-02-01 06:50:00,0.7467,0.7468,0.7467,0.7468,1928800000.0
2008-02-01 06:52:00,0.7469,0.7469,0.7468,0.7468,1928800000.0
2008-02-01 06:53:00,0.7469,0.7469,0.7468,0.7468,1928800000.0
2008-02-01 06:55:00,0.7469,0.7469,0.7468,0.7468,1928800000.0
2008-02-01 06:56:00,0.7469,0.7469,0.7468,0.7468,1928800000.0
2008-02-01 06:57:00,0.7469,0.7469,0.7469,0.7469,1928800000.0
2008-02-01 06:58:00,0.7468,0.7469,0.7468,0.7468,1928800000.0
2008-02-01 06:59:00,0.7469,0.7469,0.7468,0.7468,1928800000.0
2008-02-01 07:00:00,0.7469,0.7469,0.7468,0.7468,1928800000.0
2008-02-01 07:02:00,0.7469,0.7469,0.7468,0.7468,1928800000.0
2008-02-01 07:03:00,0.74665,0.7468,0.74665,0.7468,1928800000.0
2008-02-01 07:04:00,0.7467,0.7469,0.7467,0.7468,1767399972.0
2008-02-01 07:05:00,0.7469,0.7469,0.7468,0.7468,1767399972.0
2008-02-01 07:06:00,0.7467,0.7468,0.7467,0.7468,1767399972.0
2008-02-01 07:07:00,0.7467,0.7469,0.7467,0.7468,1767399972.0
2008-02-01 07:08:00,0.7468,0.7468,0.7466,0.74675,1767399972.0
2008-02-01 07:09:00,0.74675,0.7468,0.7466,0.7468,1324399993.0
2008-02-01 07:10:00,0.7469,0.7469,0.7468,0.7468,1536800000.0
2008-02-01 07:11:00,0.7469,0.7469,0.7468,0.7468,1536800000.0
2008-02-01 07:12:00,0.7469,0.7469,0.7468,0.7468,1536800000.0
2008-02-01 07:13:00,0.7467,0.7468,0.7466,0.7467,1536800000.0
2008-02-01 07:14:00,0.7466,0.7467,0.7466,0.7467,1536800000.0
2008-02-01 07:15:00,0.7467,0.7467,0.7466,0.7466,844000000.0
2008-02-01 07:16:00,0.7467,0.7467,0.7466,0.74665,844000000.0
2008-02-01 07:17:00,0.7467,0.7467,0.7466,0.7467,1807200000.0
2008-02-01 07:18:00,0.7468,0.7468,0.7467,0.7467,1807200000.0
2008-02-01 07:19:00,0.7466,0.7467,0.7466,0.7467,1807200000.0
2008-02-01 07:20:00,0.7468,0.7468,0.7466,0.7468,1807200000.0
2008-02-01 07:21:00,0.7467,0.7468,0.7467,0.7467,1807200000.0
2008-02-01 07:22:00,0.7466,0.7467,0.7466,0.7467,1807200000.0
2008-02-01 07:23:00,0.7466,0.7467,0.7466,0.7466,1807200000.0
2008-02-01 07:24:00,0.7467,0.7468,0.7467,0.7468,1807200000.0
2008-02-01 07:25:00,0.7467,0.7469,0.7467,0.7469,1807200000.0
2008-02-01 07:26:00,0.747,0.7471,0.7469,0.747,1807200000.0
2008-02-01 07:27:00,0.7469,0.7471,0.7469,0.747,1807200000.0
2008-02-01 07:28:00,0.7469,0.747,0.7469,0.747,1807200000.0
2008-02-01 07:29:00,0.7471,0.7471,0.747,0.747,1807200000.0
2008-02-01 07:30:00,0.7471,0.7471,0.7471,0.7471,1807200000.0
2008-02-01 07:31:00,0.747,0.747,0.7469,0.7469,1807200000.0
2008-02-01 07:32:00,0.747,0.7471,0.7469,0.747,1807200000.0
2008-02-01 07:34:00,0.7469,0.747,0.74685,0.74685,1807200000.0
2008-02-01 07:35:00,0.7469,0.747,0.7469,0.747,1624799975.0
2008-02-01 07:36:00,0.7469,0.7469,0.7469,0.7469,1624799975.0
2008-02-01 07:37:00,0.747,0.747,0.7469,0.7469,1624799975.0
2008-02-01 07:38:00,0.7468,0.7469,0.7467,0.7468,1624799975.0
2008-02-01 07:40:00,0.7469,0.7469,0.7468,0.7468,1624799975.0
2008-02-01 07:41:00,0.7469,0.7469,0.7468,0.7468,1624799975.0
2008-02-01 07:42:00,0.7469,0.7469,0.7468,0.7469,1624799975.0
2008-02-01 07:44:00,0.7468,0.747,0.7468,0.7469,1624799975.0
2008-02-01 07:45:00,0.7468,0.7469,0.7468,0.7469,1624799975.0
2008-02-01 07:46:00,0.747,0.747,0.7469,0.7469,1624799975.0
2008-02-01 07:47:00,0.7467,0.7468,0.7467,0.7468,1624799975.0
2008-02-01 07:48:00,0.7468,0.7469,0.7468,0.7468,1480000000.0
2008-02-01 07:49:00,0.74675,0.7468,0.7466,0.7466,1480000000.0
2008-02-01 07:50:00,0.7469,0.7469,0.7468,0.7469,2140399975.0
2008-02-01 07:51:00,0.7468,0.7469,0.7468,0.7468,2140399975.0
2008-02-01 07:52:00,0.7467,0.7467,0.7467,0.7467,2140399975.0
2008-02-01 07:53:00,0.7468,0.7468,0.7467,0.7467,2140399975.0
2008-02-01 07:54:00,0.7468,0.7468,0.7467,0.7467,2140399975.0
2008-02-01 07:55:00,0.7468,0.7468,0.7467,0.7467,2140399975.0
2008-02-01 07:56:00,0.7468,0.7468,0.7467,0.7468,2140399975.0
2008-02-01 07:57:00,0.7469,0.747,0.7469,0.7469,2140399975.0
2008-02-01 07:58:00,0.747,0.747,0.7468,0.7469,2140399975.0
2008-02-01 07:59:00,0.7468,0.7469,0.7468,0.7469,2140399975.0
2008-02-01 08:00:00,0.7467,0.7471,0.7467,0.7471,2140399975.0
2008-02-01 08:01:00,0.747,0.7472,0.747,0.7471,2140399975.0
2008-02-01 08:02:00,0.7472,0.7472,0.7471,0.7471,2140399975.0
2008-02-01 08:04:00,0.747,0.7471,0.747,0.747,2140399975.0
2008-02-01 08:05:00,0.74675,0.7468,0.7466,0.7466,2140399975.0
2008-02-01 08:06:00,0.7466,0.7468,0.7466,0.7468,937500000.0
2008-02-01 08:07:00,0.7468,0.7468,0.7467,0.7468,1299199994.0
2008-02-01 08:08:00,0.7468,0.7468,0.7468,0.7468,798500000.0
2008-02-01 08:09:00,0.7468,0.74685,0.7468,0.74685,754600000.0
2008-02-01 08:10:00,0.74685,0.74685,0.7468,0.74685,198200000.0
2008-02-01 08:11:00,0.74685,0.74685,0.7467,0.7467,819000000.0
2008-02-01 08:12:00,0.7467,0.74685,0.7467,0.74685,173900000.0
2008-02-01 08:14:00,0.7467,0.7467,0.7466,0.7467,1423200000.0
2008-02-01 08:15:00,0.7467,0.7467,0.7465,0.7467,285800000.0
2008-02-01 08:16:00,0.7467,0.7467,0.7467,0.7467,236000000.0
2008-02-01 08:17:00,0.7467,0.7467,0.7466,0.7467,775200001.0
2008-02-01 08:18:00,0.7467,0.7467,0.74665,0.7467,1927799997.0
2008-02-01 08:21:00,0.7466,0.7466,0.7466,0.7466,1792300000.0
2008-02-01 08:22:00,0.7465,0.7465,0.7464,0.7465,1792300000.0
2008-02-01 08:24:00,0.7466,0.7467,0.7466,0.7466,1792300000.0
2008-02-01 08:25:00,0.7465,0.7466,0.7465,0.7465,1792300000.0
2008-02-01 08:26:00,0.7466,0.7468,0.7465,0.7467,1792300000.0
2008-02-01 08:27:00,0.74695,0.74705,0.74685,0.74695,1792300000.0
2008-02-01 08:28:00,0.747,0.747,0.7469,0.7469,2129299988.0
2008-02-01 08:29:00,0.7467,0.7468,0.7466,0.7467,1962199999.0
2008-02-01 08:30:00,0.7468,0.7469,0.7468,0.7469,1962199999.0
2008-02-01 08:31:00,0.74705,0.7471,0.7469,0.7469,1962199999.0
2008-02-01 08:32:00,0.7469,0.747,0.7469,0.7469,1526400000.0
2008-02-01 08:33:00,0.747,0.747,0.747,0.747,1526400000.0
2008-02-01 08:34:00,0.747,0.747,0.74695,0.747,1424999974.0
2008-02-01 08:35:00,0.747,0.747,0.74685,0.74695,1723099994.0
2008-02-01 08:36:00,0.747,0.747,0.747,0.747,1704799999.0
2008-02-01 08:37:00,0.7469,0.74695,0.7469,0.7469,1704799999.0
2008-02-01 08:38:00,0.7471,0.7473,0.747,0.7473,948600000.0
2008-02-01 08:39:00,0.7474,0.7475,0.7473,0.7474,948600000.0
2008-02-01 08:40:00,0.7473,0.7474,0.7473,0.7474,948600000.0
2008-02-01 08:42:00,0.7473,0.7473,0.7473,0.7473,948600000.0
2008-02-01 08:43:00,0.7472,0.7473,0.7472,0.7472,948600000.0
2008-02-01 08:44:00,0.7473,0.7473,0.7472,0.7472,948600000.0
2008-02-01 08:45:00,0.7473,0.7473,0.7472,0.7472,948600000.0
2008-02-01 08:46:00,0.7473,0.7473,0.7473,0.7473,948600000.0
2008-02-01 08:47:00,0.74685,0.74685,0.7468,0.7468,948600000.0
2008-02-01 08:48:00,0.7477,0.7477,0.7476,0.7476,822400000.0
2008-02-01 08:49:00,0.7475,0.7476,0.7475,0.7476,822400000.0
2008-02-01 08:51:00,0.7477,0.7477,0.7477,0.7477,822400000.0
2008-02-01 08:52:00,0.7476,0.7477,0.7476,0.7476,822400000.0
2008-02-01 08:53:00,0.7475,0.7475,0.7475,0.7475,822400000.0
2008-02-01 08:54:00,0.7476,0.7476,0.7476,0.7476,822400000.0
2008-02-01 08:55:00,0.7475,0.7476,0.7475,0.7475,822400000.0
2008-02-01 08:56:00,0.74675,0.74675,0.74665,0.74675,822400000.0
2008-02-01 08:57:00,0.74675,0.747,0.7467,0.747,1788900000.0
2008-02-01 08:58:00,0.747,0.7471,0.74675,0.74685,2054399956.0
2008-02-01 08:59:00,0.74685,0.7469,0.7468,0.74685,1391300000.0
2008-02-01 09:00:00,0.74685,0.74715,0.7468,0.74715,721400002.0
2008-02-01 09:01:00,0.74715,0.74725,0.7471,0.74725,925300000.0
2008-02-01 09:02:00,0.74725,0.74725,0.7472,0.7472,268100000.0
2008-02-01 09:03:00,0.74725,0.74725,0.7472,0.74725,273100000.0
2008-02-01 09:04:00,0.74725,0.74725,0.747,0.74705,2086300000.0
2008-02-01 09:05:00,0.747,0.7472,0.747,0.7471,1655400000.0
2008-02-01 09:06:00,0.747,0.747,0.7468,0.7469,1655400000.0
2008-02-01 09:07:00,0.7468,0.7469,0.7467,0.7467,1655400000.0
2008-02-01 09:08:00,0.74685,0.7469,0.74675,0.7468,1655400000.0
2008-02-01 09:09:00,0.7468,0.74685,0.7467,0.7467,1841000001.0
2008-02-01 09:10:00,0.7467,0.74675,0.7467,0.74675,1437500000.0
2008-02-01 09:11:00,0.7467,0.74675,0.74655,0.74665,2133800004.0
2008-02-01 09:12:00,0.74665,0.7467,0.7465,0.7466,1665600001.0
2008-02-01 09:13:00,0.7466,0.74665,0.74655,0.7466,1088400001.0
2008-02-01 09:14:00,0.7466,0.74665,0.7466,0.74665,1072000000.0
2008-02-01 09:15:00,0.7468,0.7469,0.7468,0.7468,1335300000.0
2008-02-01 09:16:00,0.7469,0.7469,0.7468,0.7468,1335300000.0
2008-02-01 09:17:00,0.7467,0.7468,0.7466,0.7467,1335300000.0
2008-02-01 09:18:00,0.74675,0.7468,0.7467,0.74675,1335300000.0
2008-02-01 09:19:00,0.7466,0.7467,0.7466,0.7466,232413767.0
2008-02-01 09:20:00,0.74665,0.7468,0.74665,0.7468,232413767.0
2008-02-01 09:21:00,0.7468,0.7468,0.7467,0.7468,239787938.0
2008-02-01 09:22:00,0.7468,0.7468,0.74645,0.74655,2030295161.0
2008-02-01 09:23:00,0.74655,0.74655,0.74645,0.7465,1457500000.0
2008-02-01 09:24:00,0.7467,0.7468,0.7467,0.7467,1534400003.0
2008-02-01 09:25:00,0.7468,0.7468,0.7467,0.7468,1534400003.0
2008-02-01 09:26:00,0.7467,0.7467,0.7466,0.7466,1534400003.0
2008-02-01 09:28:00,0.7467,0.74675,0.74665,0.7467,1534400003.0
2008-02-01 09:29:00,0.7465,0.7465,0.7464,0.7465,1810499999.0
2008-02-01 09:30:00,0.7467,0.74695,0.7467,0.74685,1810499999.0
2008-02-01 09:31:00,0.7463,0.7464,0.7462,0.7463,1632400002.0
2008-02-01 09:32:00,0.7462,0.7462,0.7461,0.7462,1632400002.0
2008-02-01 09:33:00,0.7463,0.7463,0.7463,0.7463,1632400002.0
2008-02-01 09:34:00,0.7462,0.7465,0.7462,0.7464,1632400002.0
2008-02-01 09:35:00,0.7463,0.7463,0.7462,0.7462,1632400002.0
2008-02-01 09:36:00,0.7461,0.7462,0.7461,0.7462,1632400002.0
2008-02-01 09:37:00,0.7461,0.7462,0.7461,0.7461,1632400002.0
2008-02-01 09:38:00,0.7462,0.7462,0.7461,0.7462,1632400002.0
2008-02-01 09:39:00,0.7463,0.7463,0.7463,0.7463,1632400002.0
2008-02-01 09:40:00,0.7462,0.7462,0.7462,0.7462,1632400002.0
2008-02-01 09:41:00,0.7463,0.7463,0.7462,0.7462,1632400002.0
2008-02-01 09:42:00,0.7463,0.7463,0.7462,0.7462,1632400002.0
2008-02-01 09:44:00,0.7461,0.7461,0.746,0.7461,1632400002.0
2008-02-01 09:45:00,0.7462,0.7462,0.7462,0.7462,1632400002.0
2008-02-01 09:46:00,0.7461,0.7462,0.7461,0.7461,1632400002.0
2008-02-01 09:47:00,0.7462,0.7463,0.7462,0.7462,1632400002.0
2008-02-01 09:48:00,0.74765,0.74775,0.74755,0.7476,1632400002.0
2008-02-01 09:49:00,0.7462,0.7462,0.7462,0.7462,1761000018.0
2008-02-01 09:50:00,0.7476,0.7477,0.74755,0.7476,1761000018.0
2008-02-01 09:51:00,0.7476,0.74775,0.7476,0.7477,1477200021.0
2008-02-01 09:52:00,0.7465,0.7465,0.7464,0.7465,1765500000.0
2008-02-01 09:53:00,0.74765,0.74765,0.74745,0.7475,1765500000.0
2008-02-01 09:54:00,0.74745,0.74755,0.7474,0.74755,1628799994.0
2008-02-01 09:55:00,0.74755,0.74765,0.7475,0.74755,1563600001.0
2008-02-01 09:56:00,0.74755,0.7476,0.7474,0.7474,1703299973.0
2008-02-01 09:57:00,0.7467,0.7468,0.7467,0.7468,1634000005.0
2008-02-01 09:58:00,0.7467,0.7467,0.7467,0.7467,1634000005.0
2008-02-01 09:59:00,0.7468,0.7468,0.7467,0.7468,1634000005.0
2008-02-01 10:00:00,0.7467,0.7467,0.7466,0.7467,1634000005.0
2008-02-01 10:01:00,0.7468,0.7468,0.7466,0.7466,1634000005.0
2008-02-01 10:02:00,0.7474,0.74745,0.74735,0.74735,1634000005.0
2008-02-01 10:04:00,0.7465,0.7466,0.7465,0.7466,1175000006.0
2008-02-01 10:05:00,0.7467,0.7467,0.7466,0.7467,1175000006.0
2008-02-01 10:08:00,0.7468,0.7468,0.7466,0.7467,1175000006.0
2008-02-01 10:09:00,0.7468,0.7468,0.7467,0.7468,1175000006.0
2008-02-01 10:10:00,0.7467,0.7468,0.7466,0.7468,1175000006.0
2008-02-01 10:11:00,0.7467,0.7468,0.7467,0.7468,1175000006.0
2008-02-01 10:12:00,0.7467,0.7468,0.7467,0.7468,1175000006.0
2008-02-01 10:13:00,0.7467,0.7467,0.7466,0.7467,1175000006.0
2008-02-01 10:14:00,0.74705,0.74705,0.74685,0.74695,1175000006.0
2008-02-01 10:15:00,0.74695,0.74695,0.7468,0.74695,1004299999.0
2008-02-01 10:17:00,0.7467,0.7468,0.7467,0.7468,1499799988.0
2008-02-01 10:18:00,0.7467,0.7468,0.7467,0.7468,1499799988.0
2008-02-01 10:19:00,0.74665,0.74665,0.74665,0.74665,1499799988.0
2008-02-01 10:20:00,0.7468,0.7468,0.7467,0.7468,1394799994.0
2008-02-01 10:21:00,0.74675,0.74675,0.7466,0.74665,1394799994.0
2008-02-01 10:22:00,0.74665,0.74665,0.7466,0.7466,1676800000.0
2008-02-01 10:23:00,0.7468,0.7469,0.7468,0.7469,1457100000.0
2008-02-01 10:24:00,0.747,0.7472,0.7469,0.7472,1457100000.0
2008-02-01 10:25:00,0.7471,0.7472,0.7469,0.7469,1457100000.0
2008-02-01 10:26:00,0.747,0.747,0.7469,0.747,1457100000.0
2008-02-01 10:27:00,0.74665,0.74665,0.7466,0.74665,1457100000.0
2008-02-01 10:28:00,0.747,0.747,0.7468,0.7468,1389399996.0
2008-02-01 10:29:00,0.7469,0.747,0.7468,0.7468,1389399996.0
2008-02-01 10:30:00,0.7469,0.7473,0.7469,0.7472,1389399996.0
2008-02-01 10:31:00,0.7473,0.7473,0.7469,0.7469,1389399996.0
2008-02-01 10:32:00,0.7468,0.7469,0.7468,0.7469,1389399996.0
2008-02-01 10:33:00,0.747,0.7472,0.7469,0.7471,1389399996.0
2008-02-01 10:34:00,0.7472,0.7472,0.7471,0.7471,1389399996.0
2008-02-01 10:35:00,0.74645,0.74645,0.7462,0.7462,1389399996.0
2008-02-01 10:36:00,0.747,0.747,0.7467,0.7469,383600000.0
2008-02-01 10:37:00,0.7468,0.7469,0.7468,0.7468,383600000.0
2008-02-01 10:38:00,0.7469,0.7469,0.7468,0.7469,383600000.0
2008-02-01 10:39:00,0.7468,0.7468,0.7467,0.7468,383600000.0
2008-02-01 10:40:00,0.7467,0.7468,0.7467,0.7467,383600000.0
2008-02-01 10:41:00,0.7468,0.7468,0.7466,0.7467,383600000.0
2008-02-01 10:42:00,0.7468,0.7469,0.7467,0.7468,383600000.0
2008-02-01 10:43:00,0.7467,0.7468,0.7467,0.7468,383600000.0
2008-02-01 10:44:00,0.7469,0.7469,0.7468,0.7469,383600000.0
2008-02-01 10:45:00,0.747,0.7471,0.7469,0.7471,383600000.0
2008-02-01 10:46:00,0.74625,0.74625,0.7462,0.7462,383600000.0
2008-02-01 10:47:00,0.7472,0.7472,0.7472,0.7472,1700800002.0
2008-02-01 10:49:00,0.7471,0.7472,0.7471,0.7471,1700800002.0
2008-02-01 10:50:00,0.7472,0.7473,0.7472,0.7472,1700800002.0
2008-02-01 10:51:00,0.7471,0.7472,0.7471,0.7472,1700800002.0
2008-02-01 10:52:00,0.7471,0.7471,0.747,0.747,1700800002.0
2008-02-01 10:53:00,0.7471,0.7471,0.7468,0.7469,1700800002.0
2008-02-01 10:54:00,0.7468,0.7468,0.7468,0.7468,1700800002.0
2008-02-01 10:55:00,0.7467,0.7467,0.7466,0.7466,1700800002.0
2008-02-01 10:56:00,0.7467,0.7467,0.7466,0.7466,1700800002.0
2008-02-01 10:57:00,0.7465,0.7465,0.7465,0.7465,1700800002.0
2008-02-01 10:58:00,0.7464,0.7464,0.7462,0.7463,1700800002.0
2008-02-01 10:59:00,0.7462,0.7463,0.7462,0.7462,1700800002.0
2008-02-01 11:00:00,0.7463,0.7465,0.7462,0.7464,1700800002.0
2008-02-01 11:01:00,0.7465,0.7466,0.7464,0.7466,1700800002.0
2008-02-01 11:02:00,0.7467,0.7467,0.7466,0.7466,1700800002.0
2008-02-01 11:03:00,0.7467,0.7467,0.7465,0.7466,1700800002.0
2008-02-01 11:04:00,0.74665,0.74665,0.74655,0.7466,1700800002.0
2008-02-01 11:05:00,0.7466,0.7466,0.7465,0.7466,2057600000.0
2008-02-01 11:08:00,0.7467,0.7468,0.7466,0.7468,2057600000.0
2008-02-01 11:09:00,0.7467,0.7467,0.7467,0.7467,2057600000.0
2008-02-01 11:10:00,0.7468,0.7469,0.7468,0.7469,2057600000.0
2008-02-01 11:11:00,0.747,0.747,0.7469,0.7469,2057600000.0
2008-02-01 11:12:00,0.747,0.747,0.7468,0.7469,2057600000.0
2008-02-01 11:13:00,0.747,0.747,0.7468,0.7468,2057600000.0
2008-02-01 11:14:00,0.7469,0.747,0.7469,0.747,2057600000.0
2008-02-01 11:16:00,0.7471,0.7471,0.747,0.747,2057600000.0
2008-02-01 11:17:00,0.7469,0.7471,0.7469,0.7471,2057600000.0
2008-02-01 11:18:00,0.7468,0.7468,0.7468,0.7468,2057600000.0
2008-02-01 11:19:00,0.7468,0.7468,0.7468,0.7468,1049600000.0
2008-02-01 11:20:00,0.7472,0.7472,0.7471,0.7472,1995100009.0
2008-02-01 11:21:00,0.7471,0.7473,0.7471,0.7472,1995100009.0
2008-02-01 11:22:00,0.7473,0.7473,0.7472,0.7472,1995100009.0
2008-02-01 11:23:00,0.7473,0.7473,0.7472,0.7473,1995100009.0
2008-02-01 11:24:00,0.7472,0.7474,0.7472,0.7473,1995100009.0
2008-02-01 11:25:00,0.7474,0.7474,0.7473,0.7473,1995100009.0
2008-02-01 11:26:00,0.7474,0.7474,0.7473,0.7473,1995100009.0
2008-02-01 11:27:00,0.7472,0.7474,0.7471,0.7472,1995100009.0
2008-02-01 11:28:00,0.7473,0.7474,0.7472,0.7473,1995100009.0
2008-02-01 11:29:00,0.7472,0.7473,0.7472,0.7472,1995100009.0
2008-02-01 11:30:00,0.7473,0.7475,0.7472,0.7475,1995100009.0
2008-02-01 11:31:00,0.7476,0.7476,0.7474,0.7474,1995100009.0
2008-02-01 11:32:00,0.7475,0.7475,0.7472,0.7473,1995100009.0
2008-02-01 11:33:00,0.7474,0.7474,0.7472,0.7472,1995100009.0
2008-02-01 11:34:00,0.7473,0.7474,0.7472,0.7472,1995100009.0
2008-02-01 11:35:00,0.7473,0.7475,0.7472,0.7474,1995100009.0
2008-02-01 11:36:00,0.7475,0.7475,0.7472,0.7472,1995100009.0
2008-02-01 11:37:00,0.7473,0.7476,0.7472,0.7476,1995100009.0
2008-02-01 11:38:00,0.7475,0.7476,0.7475,0.7476,1995100009.0
2008-02-01 11:39:00,0.7475,0.7477,0.7475,0.7477,1995100009.0
2008-02-01 11:40:00,0.7476,0.7476,0.7475,0.7475,1995100009.0
2008-02-01 11:42:00,0.7476,0.7477,0.7475,0.7475,1995100009.0
2008-02-01 11:43:00,0.7474,0.7475,0.7474,0.7475,1995100009.0
2008-02-01 11:44:00,0.7476,0.7476,0.7475,0.7475,1995100009.0
2008-02-01 11:45:00,0.7474,0.7474,0.7474,0.7474,1995100009.0
2008-02-01 11:47:00,0.7473,0.7473,0.74725,0.7473,1995100009.0
2008-02-01 11:49:00,0.7478,0.7478,0.7476,0.7477,2104299972.0
2008-02-01 11:50:00,0.7478,0.7478,0.7477,0.7477,2104299972.0
2008-02-01 11:51:00,0.7478,0.7478,0.7477,0.7477,2104299972.0
2008-02-01 11:52:00,0.7478,0.7479,0.7478,0.7479,2104299972.0
2008-02-01 11:53:00,0.748,0.748,0.7478,0.7478,2104299972.0
2008-02-01 11:54:00,0.7477,0.7477,0.7477,0.7477,2104299972.0
2008-02-01 11:55:00,0.7478,0.7478,0.7478,0.7478,2104299972.0
2008-02-01 11:56:00,0.7479,0.7479,0.7478,0.7478,2104299972.0
2008-02-01 11:57:00,0.7479,0.7479,0.7478,0.7478,2104299972.0
2008-02-01 11:58:00,0.7479,0.7479,0.7478,0.7479,2104299972.0
2008-02-01 11:59:00,0.7478,0.7479,0.7478,0.7479,2104299972.0
2008-02-01 12:00:00,0.7478,0.7478,0.7478,0.7478,2104299972.0
2008-02-01 12:01:00,0.7477,0.7478,0.7477,0.7478,2104299972.0
2008-02-01 12:02:00,0.7479,0.7479,0.7478,0.7478,2104299972.0
2008-02-01 12:04:00,0.7479,0.7479,0.7477,0.7477,2104299972.0
2008-02-01 12:05:00,0.7478,0.7478,0.7477,0.7478,2104299972.0
2008-02-01 12:06:00,0.7477,0.7477,0.7477,0.7477,2104299972.0
2008-02-01 12:07:00,0.7478,0.7478,0.7477,0.7478,2104299972.0
2008-02-01 12:09:00,0.7477,0.7478,0.7477,0.7478,2104299972.0
2008-02-01 12:10:00,0.7479,0.7479,0.7478,0.7479,2104299972.0
2008-02-01 12:11:00,0.7478,0.7479,0.7477,0.7478,2104299972.0
2008-02-01 12:12:00,0.7477,0.7477,0.7476,0.7476,2104299972.0
2008-02-01 12:15:00,0.7475,0.7476,0.7474,0.7474,2104299972.0
2008-02-01 12:16:00,0.7473,0.7474,0.7472,0.7473,2104299972.0
2008-02-01 12:17:00,0.7472,0.7473,0.7471,0.7472,2104299972.0
2008-02-01 12:18:00,0.7471,0.7472,0.7471,0.7472,2104299972.0
2008-02-01 12:19:00,0.7471,0.7472,0.747,0.7471,2104299972.0
2008-02-01 12:20:00,0.747,0.7472,0.747,0.7472,2104299972.0
2008-02-01 12:22:00,0.7473,0.7473,0.7473,0.7473,2104299972.0
2008-02-01 12:23:00,0.7474,0.7474,0.7473,0.7473,2104299972.0
2008-02-01 12:24:00,0.7473,0.7474,0.7473,0.74735,2104299972.0
2008-02-01 12:26:00,0.7472,0.7473,0.7471,0.7472,1867400006.0
2008-02-01 12:27:00,0.7471,0.7472,0.7469,0.747,1867400006.0
2008-02-01 12:28:00,0.7471,0.7471,0.747,0.7471,1867400006.0
2008-02-01 12:30:00,0.7472,0.7472,0.7471,0.7472,1867400006.0
2008-02-01 12:31:00,0.7471,0.7472,0.747,0.7471,1867400006.0
2008-02-01 12:32:00,0.747,0.7471,0.747,0.7471,1867400006.0
2008-02-01 12:33:00,0.7472,0.7473,0.7471,0.7473,1867400006.0
2008-02-01 12:34:00,0.7472,0.7473,0.7472,0.7472,1867400006.0
2008-02-01 12:35:00,0.7473,0.7474,0.7472,0.7472,1867400006.0
2008-02-01 12:36:00,0.7473,0.7473,0.7472,0.7473,1867400006.0
2008-02-01 12:37:00,0.7472,0.7472,0.7472,0.7472,1867400006.0
2008-02-01 12:39:00,0.7473,0.7473,0.7472,0.7472,1867400006.0
2008-02-01 12:40:00,0.7471,0.7472,0.7471,0.7472,1867400006.0
2008-02-01 12:41:00,0.7471,0.7472,0.7471,0.7471,1867400006.0
2008-02-01 12:42:00,0.747,0.7471,0.747,0.7471,1867400006.0
2008-02-01 12:43:00,0.747,0.7471,0.747,0.747,1867400006.0
2008-02-01 12:44:00,0.7469,0.747,0.7469,0.747,1867400006.0
2008-02-01 12:45:00,0.7471,0.7471,0.7471,0.7471,1867400006.0
2008-02-01 12:46:00,0.747,0.7471,0.747,0.747,1867400006.0
2008-02-01 12:47:00,0.7471,0.7471,0.7469,0.7469,1867400006.0
2008-02-01 12:48:00,0.747,0.747,0.7468,0.7469,1867400006.0
2008-02-01 12:49:00,0.7468,0.7468,0.7468,0.7468,1867400006.0
2008-02-01 12:50:00,0.7467,0.7469,0.7467,0.7468,1867400006.0
2008-02-01 12:51:00,0.7467,0.7468,0.7466,0.7467,1867400006.0
2008-02-01 12:52:00,0.7468,0.7469,0.7467,0.7468,1867400006.0
2008-02-01 12:53:00,0.7469,0.7469,0.7467,0.7467,1867400006.0
2008-02-01 12:54:00,0.7468,0.7468,0.7467,0.7467,1867400006.0
2008-02-01 12:55:00,0.7468,0.7468,0.7466,0.7466,1867400006.0
2008-02-01 12:56:00,0.7467,0.7467,0.7466,0.7466,1867400006.0
2008-02-01 12:57:00,0.7467,0.7467,0.7465,0.7466,1867400006.0
2008-02-01 12:58:00,0.7467,0.7475,0.7467,0.7474,1867400006.0
2008-02-01 12:59:00,0.7477,0.7489,0.7476,0.7486,1867400006.0
2008-02-01 13:00:00,0.7483,0.7485,0.7476,0.7479,1867400006.0
2008-02-01 13:01:00,0.7478,0.748,0.7477,0.7479,1867400006.0
2008-02-01 13:02:00,0.7478,0.7482,0.7478,0.7481,1867400006.0
2008-02-01 13:03:00,0.748,0.7483,0.748,0.7482,1867400006.0
2008-02-01 13:04:00,0.7483,0.7483,0.7481,0.7483,1867400006.0
2008-02-01 13:05:00,0.7482,0.7485,0.7482,0.7484,1867400006.0
2008-02-01 13:06:00,0.7483,0.7484,0.7483,0.7484,1867400006.0
2008-02-01 13:07:00,0.7485,0.7485,0.7484,0.7485,1867400006.0
2008-02-01 13:08:00,0.7484,0.7485,0.7483,0.7483,1867400006.0
2008-02-01 13:09:00,0.7484,0.7485,0.7483,0.7484,1867400006.0
2008-02-01 13:10:00,0.7485,0.7485,0.7483,0.7484,1867400006.0
2008-02-01 13:11:00,0.7483,0.7485,0.7483,0.7484,1867400006.0
2008-02-01 13:12:00,0.7485,0.7485,0.7483,0.7484,1867400006.0
2008-02-01 13:13:00,0.7485,0.7485,0.7483,0.7484,1867400006.0
2008-02-01 13:14:00,0.7483,0.7485,0.7483,0.7484,1867400006.0
2008-02-01 13:15:00,0.74765,0.74765,0.74745,0.7475,1867400006.0
2008-02-01 13:16:00,0.7484,0.7484,0.7483,0.7483,2009686142.0
2008-02-01 13:17:00,0.7484,0.7484,0.7482,0.7482,2009686142.0
2008-02-01 13:18:00,0.7483,0.7485,0.7483,0.7484,2009686142.0
2008-02-01 13:19:00,0.7485,0.7486,0.7485,0.7486,2009686142.0
2008-02-01 13:20:00,0.7485,0.7489,0.7485,0.7488,2009686142.0
2008-02-01 13:21:00,0.7489,0.7489,0.7486,0.7487,2009686142.0
2008-02-01 13:22:00,0.7488,0.749,0.7487,0.7488,2009686142.0
2008-02-01 13:23:00,0.7487,0.7488,0.7486,0.7487,2009686142.0
2008-02-01 13:24:00,0.7488,0.749,0.7487,0.7489,2009686142.0
2008-02-01 13:25:00,0.749,0.7491,0.749,0.749,2009686142.0
2008-02-01 13:26:00,0.74735,0.7474,0.7471,0.74725,2009686142.0
2008-02-01 13:27:00,0.7491,0.7492,0.749,0.7491,2040699994.0
2008-02-01 13:28:00,0.749,0.7491,0.749,0.749,2040699994.0
2008-02-01 13:29:00,0.7491,0.7491,0.749,0.7491,2040699994.0
2008-02-01 13:30:00,0.7472,0.7473,0.74715,0.7472,2040699994.0
2008-02-01 13:31:00,0.7491,0.7492,0.7491,0.7492,1990999999.0
2008-02-01 13:32:00,0.7493,0.7493,0.7492,0.7492,1990999999.0
2008-02-01 13:33:00,0.7493,0.7493,0.7492,0.7493,1990999999.0
2008-02-01 13:34:00,0.7492,0.7495,0.7492,0.7494,1990999999.0
2008-02-01 13:35:00,0.7493,0.7494,0.7493,0.7494,1990999999.0
2008-02-01 13:36:00,0.7493,0.7501,0.7493,0.7499,1990999999.0
2008-02-01 13:37:00,0.7498,0.7499,0.7498,0.7499,1990999999.0
2008-02-01 13:38:00,0.7498,0.7505,0.7498,0.7505,1990999999.0
2008-02-01 13:39:00,0.7504,0.751,0.7504,0.7507,1990999999.0
2008-02-01 13:40:00,0.7506,0.7506,0.7504,0.7504,1990999999.0
2008-02-01 13:41:00,0.7506,0.7506,0.7502,0.7503,1990999999.0
2008-02-01 13:42:00,0.7502,0.7503,0.7501,0.7501,1990999999.0
2008-02-01 13:43:00,0.7502,0.7502,0.7499,0.75,1990999999.0
2008-02-01 13:44:00,0.7499,0.75,0.7495,0.7497,1990999999.0
2008-02-01 13:45:00,0.7498,0.7499,0.7497,0.7499,1990999999.0
2008-02-01 13:46:00,0.7498,0.7499,0.7497,0.7497,1990999999.0
2008-02-01 13:47:00,0.7496,0.7497,0.7496,0.7497,1990999999.0
2008-02-01 13:48:00,0.7498,0.7498,0.7497,0.7497,1990999999.0
2008-02-01 13:49:00,0.7498,0.7499,0.7498,0.7499,1990999999.0
2008-02-01 13:50:00,0.7498,0.7499,0.7498,0.7498,1990999999.0
2008-02-01 13:51:00,0.7499,0.7499,0.7498,0.7498,1990999999.0
2008-02-01 13:52:00,0.7499,0.7499,0.7497,0.7498,1990999999.0
2008-02-01 13:53:00,0.7497,0.7498,0.7497,0.7497,1990999999.0
2008-02-01 13:54:00,0.7498,0.7498,0.7497,0.7497,1990999999.0
2008-02-01 13:55:00,0.7498,0.7498,0.7497,0.7497,1990999999.0
2008-02-01 13:57:00,0.7498,0.7498,0.7496,0.7496,1990999999.0
2008-02-01 13:58:00,0.7497,0.7497,0.7495,0.7496,1990999999.0
2008-02-01 13:59:00,0.74745,0.74945,0.74745,0.74945,1990999999.0
2008-02-01 14:00:00,0.74945,0.74945,0.7477,0.74785,1910100003.0
2008-02-01 14:01:00,0.7495,0.7496,0.7494,0.7496,1919499993.0
2008-02-01 14:02:00,0.7497,0.7497,0.7497,0.7497,1919499993.0
2008-02-01 14:04:00,0.7498,0.7498,0.7497,0.7498,1919499993.0
2008-02-01 14:07:00,0.7499,0.7499,0.7498,0.7498,1919499993.0
2008-02-01 14:08:00,0.7497,0.7497,0.7497,0.7497,1919499993.0
2008-02-01 14:09:00,0.7498,0.7499,0.7497,0.7498,1919499993.0
2008-02-01 14:10:00,0.7497,0.7498,0.7497,0.7497,1919499993.0
2008-02-01 14:11:00,0.7498,0.7499,0.7498,0.7498,1919499993.0
2008-02-01 14:12:00,0.7499,0.7499,0.7498,0.7498,1919499993.0
2008-02-01 14:13:00,0.7499,0.7499,0.7497,0.7497,1919499993.0
2008-02-01 14:14:00,0.7485,0.7485,0.7484,0.7485,1919499993.0
2008-02-01 14:15:00,0.7484,0.7485,0.7484,0.74845,1645086141.0
2008-02-01 14:16:00,0.7496,0.7497,0.7495,0.7497,1946099991.0
2008-02-01 14:17:00,0.7496,0.7497,0.7496,0.7496,1946099991.0
2008-02-01 14:18:00,0.7497,0.7497,0.7496,0.7496,1946099991.0
2008-02-01 14:19:00,0.7497,0.7498,0.7496,0.7498,1946099991.0
2008-02-01 14:20:00,0.7499,0.7499,0.7498,0.7498,1946099991.0
2008-02-01 14:21:00,0.7499,0.7499,0.7497,0.7497,1946099991.0
2008-02-01 14:22:00,0.7498,0.7498,0.7497,0.7497,1946099991.0
2008-02-01 14:23:00,0.7498,0.7499,0.7497,0.7498,1946099991.0
2008-02-01 14:24:00,0.7497,0.7499,0.7497,0.7499,1946099991.0
2008-02-01 14:25:00,0.75,0.7501,0.7499,0.75,1946099991.0
2008-02-01 14:26:00,0.7499,0.7501,0.7499,0.75,1946099991.0
2008-02-01 14:27:00,0.7499,0.7501,0.7498,0.7499,1946099991.0
2008-02-01 14:28:00,0.7491,0.7491,0.749,0.7491,1946099991.0
2008-02-01 14:29:00,0.7491,0.74915,0.7491,0.74915,430400000.0
2008-02-01 14:30:00,0.74915,0.74925,0.7491,0.74925,853600004.0
2008-02-01 14:31:00,0.74925,0.74925,0.74925,0.74925,446400000.0
2008-02-01 14:32:00,0.74925,0.74935,0.74925,0.74935,377500000.0
2008-02-01 14:33:00,0.74935,0.7494,0.7493,0.74935,557000000.0
2008-02-01 14:34:00,0.7514,0.7515,0.7512,0.7513,2092899992.0
2008-02-01 14:35:00,0.7512,0.752,0.7512,0.752,2092899992.0
2008-02-01 14:36:00,0.7521,0.7521,0.7514,0.7515,2092899992.0
2008-02-01 14:37:00,0.7514,0.7515,0.7512,0.7515,2092899992.0
2008-02-01 14:38:00,0.7514,0.7519,0.7514,0.7518,2092899992.0
2008-02-01 14:39:00,0.7519,0.7523,0.7519,0.7519,2092899992.0
2008-02-01 14:40:00,0.752,0.7522,0.7518,0.7518,2092899992.0
2008-02-01 14:41:00,0.7519,0.752,0.7518,0.752,2092899992.0
2008-02-01 14:42:00,0.7521,0.7524,0.7519,0.7524,2092899992.0
2008-02-01 14:43:00,0.7525,0.7527,0.7524,0.7524,2092899992.0
2008-02-01 14:44:00,0.7525,0.7528,0.7523,0.7528,2092899992.0
2008-02-01 14:45:00,0.7529,0.7532,0.7528,0.7528,2092899992.0
2008-02-01 14:46:00,0.7527,0.7529,0.7526,0.7527,2092899992.0
2008-02-01 14:47:00,0.7526,0.7531,0.7525,0.7531,2092899992.0
2008-02-01 14:48:00,0.7532,0.7534,0.7532,0.7532,2092899992.0
2008-02-01 14:49:00,0.7533,0.7533,0.7529,0.7529,2092899992.0
2008-02-01 14:50:00,0.7528,0.7529,0.7527,0.7527,2092899992.0
2008-02-01 14:51:00,0.7528,0.7528,0.7525,0.7525,2092899992.0
2008-02-01 14:52:00,0.7526,0.7526,0.7523,0.7524,2092899992.0
2008-02-01 14:53:00,0.7523,0.7525,0.7522,0.7524,2092899992.0
2008-02-01 14:54:00,0.74975,0.7498,0.7497,0.74975,2092899992.0
2008-02-01 14:55:00,0.7521,0.7523,0.752,0.7523,2050299993.0
2008-02-01 14:56:00,0.7522,0.7522,0.7521,0.7522,2050299993.0
2008-02-01 14:57:00,0.7523,0.7523,0.7522,0.7523,2050299993.0
2008-02-01 14:58:00,0.7524,0.7525,0.7523,0.7525,2050299993.0
2008-02-01 14:59:00,0.7524,0.7525,0.7521,0.7524,2050299993.0
2008-02-01 15:00:00,0.7525,0.7527,0.7524,0.7526,2050299993.0
2008-02-01 15:01:00,0.7527,0.7528,0.7526,0.7528,2050299993.0
2008-02-01 15:02:00,0.7527,0.7528,0.7526,0.7528,2050299993.0
2008-02-01 15:03:00,0.7527,0.7528,0.7527,0.7527,2050299993.0
2008-02-01 15:04:00,0.7528,0.7528,0.7527,0.7527,2050299993.0
2008-02-01 15:05:00,0.7499,0.7499,0.74975,0.7498,2050299993.0
2008-02-01 15:06:00,0.7526,0.7527,0.7526,0.7527,1992200001.0
2008-02-01 15:07:00,0.7528,0.7528,0.7528,0.7528,1992200001.0
2008-02-01 15:08:00,0.7499,0.7499,0.7498,0.7498,1992200001.0
2008-02-01 15:10:00,0.7528,0.7529,0.7528,0.7528,1582599994.0
2008-02-01 15:11:00,0.7529,0.753,0.7528,0.753,1582599994.0
2008-02-01 15:12:00,0.7529,0.7529,0.7527,0.7527,1582599994.0
2008-02-01 15:13:00,0.7528,0.7528,0.7527,0.7527,1582599994.0
2008-02-01 15:14:00,0.7526,0.7526,0.7526,0.7526,1582599994.0
2008-02-01 15:15:00,0.7527,0.7527,0.7522,0.7525,1582599994.0
2008-02-01 15:16:00,0.7524,0.7526,0.7522,0.7526,1582599994.0
2008-02-01 15:17:00,0.7525,0.7525,0.7519,0.752,1582599994.0
2008-02-01 15:18:00,0.7521,0.7524,0.7521,0.7523,1582599994.0
2008-02-01 15:19:00,0.7522,0.7525,0.7522,0.7524,1582599994.0
2008-02-01 15:20:00,0.7523,0.7524,0.7522,0.7523,1582599994.0
2008-02-01 15:21:00,0.7522,0.7524,0.752,0.7521,1582599994.0
2008-02-01 15:22:00,0.752,0.7525,0.752,0.7524,1582599994.0
2008-02-01 15:23:00,0.7525,0.7525,0.7521,0.7521,1582599994.0
2008-02-01 15:24:00,0.7522,0.7522,0.7518,0.752,1582599994.0
2008-02-01 15:25:00,0.7521,0.7521,0.7519,0.7521,1582599994.0
2008-02-01 15:26:00,0.7522,0.7522,0.7522,0.7522,1582599994.0
2008-02-01 15:27:00,0.7521,0.7523,0.7521,0.7522,1582599994.0
2008-02-01 15:28:00,0.7523,0.7523,0.7521,0.7521,1582599994.0
2008-02-01 15:29:00,0.752,0.7521,0.752,0.7521,1582599994.0
2008-02-01 15:30:00,0.7499,0.75185,0.7499,0.75185,1582599994.0
2008-02-01 15:31:00,0.75185,0.7519,0.75125,0.7515,1616840001.0
2008-02-01 15:32:00,0.7515,0.75195,0.7513,0.7514,1862500005.0
2008-02-01 15:33:00,0.7514,0.7521,0.75125,0.75145,1852700001.0
2008-02-01 15:34:00,0.7514,0.75155,0.75125,0.75145,2021699998.0
2008-02-01 15:35:00,0.75145,0.7521,0.7514,0.7521,1548100001.0
2008-02-01 15:36:00,0.75205,0.75215,0.7514,0.75145,1971499996.0
2008-02-01 15:37:00,0.75145,0.7516,0.75125,0.7516,1659099991.0
2008-02-01 15:38:00,0.7516,0.7519,0.7514,0.75185,1781299993.0
2008-02-01 15:39:00,0.75185,0.7523,0.75185,0.75195,1799800000.0
2008-02-01 15:40:00,0.752,0.7522,0.75185,0.7519,1828286139.0
2008-02-01 15:41:00,0.752,0.7522,0.75185,0.7521,2103699998.0
2008-02-01 15:42:00,0.7521,0.75265,0.7519,0.75255,1853399962.0
2008-02-01 15:43:00,0.7526,0.7528,0.75245,0.7525,1670099997.0
2008-02-01 15:44:00,0.7525,0.75315,0.75235,0.753,1583999997.0
2008-02-01 15:45:00,0.75305,0.7532,0.7528,0.75285,1696286142.0
2008-02-01 15:46:00,0.75285,0.7529,0.75255,0.7527,1956799992.0
2008-02-01 15:47:00,0.7527,0.7534,0.7526,0.75335,1915300009.0
2008-02-01 15:48:00,0.7534,0.75345,0.7532,0.75325,1535799995.0
2008-02-01 15:49:00,0.75335,0.75335,0.7529,0.753,1976400000.0
2008-02-01 15:50:00,0.75295,0.753,0.7527,0.7527,1853299993.0
2008-02-01 15:51:00,0.7527,0.7527,0.7526,0.7526,1972299989.0
2008-02-01 15:52:00,0.75255,0.7527,0.7522,0.7523,1972299989.0
2008-02-01 15:53:00,0.7526,0.7526,0.7526,0.7526,1735499997.0
2008-02-01 15:54:00,0.7523,0.7523,0.752,0.7522,1735499997.0
2008-02-01 15:55:00,0.7522,0.7524,0.7521,0.7523,1311299987.0
2008-02-01 15:56:00,0.7523,0.7523,0.7521,0.7523,1721399990.0
2008-02-01 15:57:00,0.7529,0.753,0.7528,0.7528,1752586127.0
2008-02-01 15:58:00,0.7529,0.7529,0.7527,0.7527,1752586127.0
2008-02-01 15:59:00,0.7528,0.7528,0.7525,0.7526,1752586127.0
2008-02-01 16:00:00,0.7527,0.7529,0.7523,0.7523,1752586127.0
2008-02-01 16:01:00,0.7524,0.7527,0.7518,0.7524,1752586127.0
2008-02-01 16:02:00,0.75275,0.7529,0.75265,0.7529,1752586127.0
2008-02-01 16:03:00,0.7527,0.7528,0.7526,0.7527,1578072271.0
2008-02-01 16:04:00,0.7528,0.7529,0.7527,0.7527,1578072271.0
2008-02-01 16:05:00,0.7526,0.7527,0.7525,0.7526,1578072271.0
2008-02-01 16:06:00,0.7527,0.75285,0.75265,0.7527,1578072271.0
2008-02-01 16:07:00,0.752,0.7524,0.752,0.7524,1713700028.0
2008-02-01 16:08:00,0.7523,0.7525,0.7522,0.7524,1713700028.0
2008-02-01 16:09:00,0.753,0.753,0.7529,0.75295,1713700028.0
2008-02-01 16:10:00,0.7523,0.7524,0.752,0.7523,2078099988.0
2008-02-01 16:11:00,0.753,0.7531,0.75285,0.7531,2078099988.0
2008-02-01 16:12:00,0.7523,0.7524,0.7522,0.7523,1885500008.0
2008-02-01 16:13:00,0.7522,0.7524,0.7522,0.7523,1885500008.0
2008-02-01 16:14:00,0.7522,0.7524,0.7522,0.7524,1885500008.0
2008-02-01 16:15:00,0.7523,0.7523,0.7521,0.7521,1885500008.0
2008-02-01 16:16:00,0.7522,0.7523,0.7522,0.7522,1885500008.0
2008-02-01 16:17:00,0.7523,0.7523,0.7522,0.7523,1885500008.0
2008-02-01 16:18:00,0.7522,0.7524,0.7522,0.7523,1885500008.0
2008-02-01 16:19:00,0.7524,0.7525,0.7524,0.7525,1885500008.0
2008-02-01 16:20:00,0.7524,0.7525,0.7524,0.7524,1885500008.0
2008-02-01 16:21:00,0.7525,0.7526,0.7524,0.7526,1885500008.0
2008-02-01 16:22:00,0.7525,0.7528,0.7525,0.7526,1885500008.0
2008-02-01 16:23:00,0.7527,0.7527,0.7525,0.7525,1885500008.0
2008-02-01 16:24:00,0.7524,0.7525,0.7523,0.7524,1885500008.0
2008-02-01 16:25:00,0.7523,0.7523,0.7522,0.7522,1885500008.0
2008-02-01 16:26:00,0.7521,0.7524,0.7521,0.7523,1885500008.0
2008-02-01 16:27:00,0.7524,0.7525,0.7521,0.7525,1885500008.0
2008-02-01 16:28:00,0.7524,0.7524,0.7522,0.7523,1885500008.0
2008-02-01 16:29:00,0.7524,0.7524,0.7523,0.7523,1885500008.0
2008-02-01 16:30:00,0.7522,0.7523,0.7522,0.7522,1885500008.0
2008-02-01 16:31:00,0.7521,0.7522,0.752,0.7522,1885500008.0
2008-02-01 16:32:00,0.7521,0.7522,0.752,0.7521,1885500008.0
2008-02-01 16:33:00,0.7522,0.7523,0.752,0.752,1885500008.0
2008-02-01 16:34:00,0.75255,0.7529,0.75255,0.7526,1885500008.0
2008-02-01 16:35:00,0.752,0.7521,0.752,0.752,2125199976.0
2008-02-01 16:36:00,0.7521,0.7521,0.752,0.7521,2125199976.0
2008-02-01 16:37:00,0.7522,0.7522,0.752,0.752,2125199976.0
2008-02-01 16:38:00,0.7521,0.7523,0.7521,0.7523,2125199976.0
2008-02-01 16:39:00,0.7522,0.7524,0.7522,0.7524,2125199976.0
2008-02-01 16:40:00,0.7523,0.7528,0.7523,0.7527,2125199976.0
2008-02-01 16:41:00,0.7526,0.7526,0.7518,0.7518,2125199976.0
2008-02-01 16:42:00,0.7519,0.7519,0.7515,0.7516,2125199976.0
2008-02-01 16:43:00,0.7521,0.7522,0.75205,0.7521,2125199976.0
2008-02-01 16:44:00,0.7516,0.7518,0.7515,0.7518,833100007.0
2008-02-01 16:45:00,0.75245,0.75245,0.75205,0.75215,833100007.0
2008-02-01 16:46:00,0.75215,0.7523,0.75205,0.75205,1821900008.0
2008-02-01 16:47:00,0.7521,0.7525,0.7521,0.7525,1284099997.0
2008-02-01 16:48:00,0.7525,0.7525,0.75235,0.7524,1160899999.0
2008-02-01 16:49:00,0.7524,0.7525,0.75235,0.75245,1568099977.0
2008-02-01 16:50:00,0.75245,0.7527,0.75245,0.75255,1216800004.0
2008-02-01 16:51:00,0.75265,0.7528,0.75265,0.7527,1956499995.0
2008-02-01 16:52:00,0.75265,0.7527,0.75255,0.7526,1091399999.0
2008-02-01 16:53:00,0.7526,0.7527,0.7526,0.7527,201800000.0
2008-02-01 16:54:00,0.7527,0.7527,0.75265,0.75265,603200000.0
2008-02-01 16:55:00,0.75265,0.75275,0.75255,0.7527,1645600005.0
2008-02-01 16:56:00,0.7527,0.753,0.75265,0.753,769500003.0
2008-02-01 16:57:00,0.753,0.7531,0.75275,0.7529,1877600000.0
2008-02-01 16:58:00,0.7529,0.7529,0.7528,0.7528,491199999.0
2008-02-01 16:59:00,0.7527,0.7529,0.7524,0.7529,1847600000.0
2008-02-01 17:00:00,0.7525,0.7528,0.75235,0.75235,1847600000.0
2008-02-01 17:01:00,0.75235,0.7527,0.75185,0.7524,1836299993.0
2008-02-01 17:02:00,0.75245,0.75295,0.75235,0.75265,1413999994.0
2008-02-01 17:03:00,0.75265,0.7529,0.75265,0.7528,308400000.0
2008-02-01 17:04:00,0.7528,0.753,0.7527,0.7528,1203599998.0
2008-02-01 17:05:00,0.7527,0.75275,0.7525,0.7526,1165199997.0
2008-02-01 17:06:00,0.7526,0.7526,0.7521,0.75215,1823200028.0
2008-02-01 17:07:00,0.7521,0.75245,0.752,0.7524,1759999988.0
2008-02-01 17:08:00,0.7524,0.7525,0.7523,0.7524,561200000.0
2008-02-01 17:09:00,0.753,0.7536,0.753,0.7536,2071599987.0
2008-02-01 17:10:00,0.7524,0.75255,0.752,0.75235,2071599987.0
2008-02-01 17:11:00,0.75235,0.7526,0.7523,0.75235,1050700006.0
2008-02-01 17:12:00,0.7536,0.7536,0.7535,0.7536,1062200009.0
2008-02-01 17:13:00,0.7523,0.7525,0.75225,0.75235,1062200009.0
2008-02-01 17:14:00,0.7524,0.7525,0.75225,0.75235,1459099998.0
2008-02-01 17:15:00,0.7535,0.7535,0.7534,0.7534,1804600015.0
2008-02-01 17:16:00,0.7522,0.7524,0.75215,0.7522,1804600015.0
2008-02-01 17:17:00,0.75215,0.75245,0.75215,0.7523,1172399997.0
2008-02-01 17:18:00,0.7523,0.7524,0.75225,0.7523,1292100015.0
2008-02-01 17:19:00,0.7523,0.75265,0.7523,0.7525,816000006.0
2008-02-01 17:20:00,0.7526,0.7526,0.7523,0.7524,1556399987.0
2008-02-01 17:21:00,0.7524,0.7527,0.7523,0.75265,1263800016.0
2008-02-01 17:22:00,0.7527,0.7527,0.75235,0.7526,997400005.0
2008-02-01 17:23:00,0.7526,0.7526,0.7524,0.7524,2059400013.0
2008-02-01 17:24:00,0.7524,0.75255,0.75225,0.75245,2020799992.0
2008-02-01 17:25:00,0.7538,0.754,0.7538,0.7538,1519299994.0
2008-02-01 17:26:00,0.7539,0.7542,0.7538,0.7541,1519299994.0
2008-02-01 17:27:00,0.7524,0.7526,0.75215,0.7526,1519299994.0
2008-02-01 17:28:00,0.75245,0.7526,0.7523,0.7524,1668399980.0
2008-02-01 17:29:00,0.7524,0.7524,0.75235,0.7524,194400000.0
2008-02-01 17:30:00,0.7524,0.7524,0.7522,0.7522,1234499996.0
2008-02-01 17:31:00,0.7522,0.7523,0.7521,0.7522,983599986.0
2008-02-01 17:32:00,0.7521,0.7522,0.7521,0.7522,597899998.0
2008-02-01 17:33:00,0.7522,0.7524,0.75205,0.75205,886900000.0
2008-02-01 17:34:00,0.7521,0.7522,0.75205,0.7522,1133499989.0
2008-02-01 17:35:00,0.7522,0.7522,0.75195,0.7521,901399991.0
2008-02-01 17:36:00,0.75205,0.7522,0.752,0.7521,1182199995.0
2008-02-01 17:37:00,0.7537,0.7538,0.7537,0.7537,623199999.0
2008-02-01 17:38:00,0.7538,0.7538,0.7537,0.7537,623199999.0
2008-02-01 17:39:00,0.7524,0.75245,0.7523,0.7524,623199999.0
2008-02-01 17:40:00,0.7524,0.7529,0.7524,0.7527,669500002.0
2008-02-01 17:41:00,0.7527,0.7527,0.75185,0.7519,632799996.0
2008-02-01 17:42:00,0.75195,0.75195,0.7515,0.7516,1745600002.0
2008-02-01 17:43:00,0.7516,0.7518,0.75145,0.7517,773999985.0
2008-02-01 17:44:00,0.7538,0.7538,0.7538,0.7538,1032300003.0
2008-02-01 17:45:00,0.7539,0.7539,0.7538,0.7539,1032300003.0
2008-02-01 17:46:00,0.7538,0.7539,0.7538,0.7538,1032300003.0
2008-02-01 17:47:00,0.7537,0.7538,0.7537,0.7538,1032300003.0
2008-02-01 17:48:00,0.75145,0.7515,0.7514,0.7515,1032300003.0
2008-02-01 17:49:00,0.7539,0.7539,0.7538,0.7539,549599999.0
2008-02-01 17:50:00,0.75155,0.7517,0.75155,0.75165,549599999.0
2008-02-01 17:51:00,0.7541,0.7541,0.754,0.754,778500006.0
2008-02-01 17:52:00,0.7541,0.7541,0.754,0.754,778500006.0
2008-02-01 17:53:00,0.75225,0.7525,0.7521,0.7524,778500006.0
2008-02-01 17:54:00,0.7524,0.7526,0.7524,0.75245,1407199998.0
2008-02-01 17:55:00,0.754,0.754,0.754,0.754,1021100002.0
2008-02-01 17:56:00,0.75265,0.7527,0.75255,0.75255,1021100002.0
2008-02-01 17:57:00,0.7526,0.7527,0.75255,0.75265,1526900006.0
2008-02-01 17:58:00,0.75265,0.7528,0.7526,0.7527,420800000.0
2008-02-01 17:59:00,0.75265,0.75295,0.75245,0.7529,1190700023.0
2008-02-01 18:00:00,0.75295,0.753,0.7527,0.7528,264000000.0
2008-02-01 18:01:00,0.7528,0.7528,0.7527,0.75275,1174599981.0
2008-02-01 18:02:00,0.75275,0.7529,0.7527,0.7529,465499996.0
2008-02-01 18:03:00,0.7529,0.7529,0.7528,0.7529,320000000.0
2008-02-01 18:04:00,0.7529,0.7529,0.75275,0.7528,1058399995.0
2008-02-01 18:05:00,0.7528,0.75305,0.75275,0.753,1323499990.0
2008-02-01 18:06:00,0.753,0.75315,0.75285,0.75285,758399988.0
2008-02-01 18:07:00,0.7529,0.7531,0.75275,0.753,1337899998.0
2008-02-01 18:08:00,0.753,0.75305,0.7529,0.753,212800000.0
2008-02-01 18:09:00,0.753,0.75365,0.753,0.75365,1970599996.0
2008-02-01 18:10:00,0.75365,0.7538,0.7534,0.75345,1562300000.0
2008-02-01 18:11:00,0.75345,0.7536,0.7534,0.7536,1812399998.0
2008-02-01 18:12:00,0.7536,0.7537,0.75355,0.7537,223200000.0
2008-02-01 18:13:00,0.7537,0.7537,0.75335,0.7534,1500500012.0
2008-02-01 18:14:00,0.7534,0.7535,0.7534,0.7534,667500000.0
2008-02-01 18:15:00,0.7534,0.7535,0.75335,0.7534,985100011.0
2008-02-01 18:16:00,0.7533,0.7534,0.7532,0.7534,407200000.0
2008-02-01 18:17:00,0.7534,0.7535,0.7534,0.7535,407200000.0
2008-02-01 18:18:00,0.7535,0.7535,0.7534,0.75345,454400001.0
2008-02-01 18:19:00,0.75345,0.7537,0.75345,0.7537,2127999993.0
2008-02-01 18:20:00,0.7537,0.754,0.7537,0.754,2124299972.0
2008-02-01 18:21:00,0.754,0.754,0.7538,0.7538,285100000.0
2008-02-01 18:22:00,0.7538,0.754,0.75365,0.75395,1002900007.0
2008-02-01 18:23:00,0.75385,0.7541,0.75375,0.75375,1452599999.0
2008-02-01 18:24:00,0.7538,0.7539,0.7537,0.75375,1642600004.0
2008-02-01 18:25:00,0.7538,0.754,0.75375,0.75385,1971799981.0
2008-02-01 18:26:00,0.75385,0.7543,0.75385,0.7542,1977700009.0
2008-02-01 18:27:00,0.7542,0.7542,0.7541,0.7542,382600000.0
2008-02-01 18:28:00,0.75415,0.7542,0.75405,0.7541,2128000007.0
2008-02-01 18:29:00,0.7541,0.7541,0.75395,0.754,1791999988.0
2008-02-01 18:30:00,0.754,0.754,0.7538,0.7538,884800000.0
2008-02-01 18:31:00,0.7538,0.75385,0.75375,0.7538,550200000.0
2008-02-01 18:32:00,0.7538,0.7538,0.7537,0.7537,204100000.0
2008-02-01 18:33:00,0.7537,0.7538,0.7536,0.75375,777900001.0
2008-02-01 18:34:00,0.7536,0.7536,0.7534,0.7534,1970399982.0
2008-02-01 18:35:00,0.7537,0.7538,0.75365,0.7537,1970399982.0
2008-02-01 18:36:00,0.7537,0.7539,0.7537,0.75385,768900000.0
2008-02-01 18:37:00,0.75385,0.7539,0.75375,0.7538,1686800009.0
2008-02-01 18:38:00,0.7538,0.7538,0.7537,0.7538,242400000.0
2008-02-01 18:40:00,0.7538,0.7539,0.7538,0.7538,189600000.0
2008-02-01 18:41:00,0.7538,0.7539,0.75375,0.7539,787800001.0
2008-02-01 18:42:00,0.7539,0.754,0.75375,0.754,1543199997.0
2008-02-01 18:43:00,0.754,0.75405,0.75385,0.75385,1382800003.0
2008-02-01 18:44:00,0.75385,0.7539,0.75385,0.7539,1593000000.0
2008-02-01 18:45:00,0.7539,0.754,0.7539,0.7539,531500000.0
2008-02-01 18:46:00,0.7539,0.7539,0.75385,0.7539,1189400005.0
2008-02-01 18:47:00,0.753,0.753,0.7529,0.7529,1163499980.0
2008-02-01 18:48:00,0.7538,0.7539,0.75375,0.7539,1163499980.0
2008-02-01 18:49:00,0.7539,0.754,0.7539,0.7539,287600000.0
2008-02-01 18:50:00,0.7539,0.75405,0.7539,0.75405,1310799987.0
2008-02-01 18:51:00,0.75405,0.7541,0.754,0.75405,1983800000.0
2008-02-01 18:52:00,0.7541,0.75415,0.75405,0.75405,618700000.0
2008-02-01 18:53:00,0.75405,0.7541,0.75405,0.7541,1237900003.0
2008-02-01 18:54:00,0.7541,0.7542,0.754,0.7541,1439199978.0
2008-02-01 18:55:00,0.7526,0.7526,0.7526,0.7526,1240299999.0
2008-02-01 18:56:00,0.7541,0.7542,0.75405,0.7541,1240299999.0
2008-02-01 18:57:00,0.7541,0.7543,0.75405,0.7543,256800000.0
2008-02-01 18:58:00,0.7527,0.7527,0.7525,0.7526,1774599996.0
2008-02-01 18:59:00,0.75435,0.7544,0.75425,0.75425,1774599996.0
2008-02-01 19:00:00,0.75425,0.7543,0.75415,0.7542,1180599994.0
2008-02-01 19:01:00,0.7542,0.7543,0.75415,0.7542,196200000.0
2008-02-01 19:02:00,0.7542,0.7542,0.75395,0.754,894300020.0
2008-02-01 19:03:00,0.754,0.7541,0.75395,0.754,1601100030.0
2008-02-01 19:04:00,0.754,0.754,0.7539,0.754,1182399992.0
2008-02-01 19:05:00,0.75395,0.754,0.7539,0.7539,248000000.0
2008-02-01 19:06:00,0.7539,0.7539,0.7538,0.7538,204800000.0
2008-02-01 19:07:00,0.7538,0.7539,0.75365,0.7537,1719999976.0
2008-02-01 19:08:00,0.7525,0.7526,0.7525,0.7525,2015899974.0
2008-02-01 19:09:00,0.7526,0.7526,0.7525,0.7526,2015899974.0
2008-02-01 19:10:00,0.7525,0.7526,0.7524,0.7524,2015899974.0
2008-02-01 19:11:00,0.7525,0.7525,0.7524,0.7524,2015899974.0
2008-02-01 19:12:00,0.7523,0.7524,0.7523,0.7523,2015899974.0
2008-02-01 19:13:00,0.7524,0.7524,0.7522,0.7523,2015899974.0
2008-02-01 19:14:00,0.7522,0.7524,0.7522,0.7523,2015899974.0
2008-02-01 19:15:00,0.7534,0.7534,0.75315,0.75315,2015899974.0
2008-02-01 19:16:00,0.7532,0.75345,0.75315,0.75345,1386799992.0
2008-02-01 19:17:00,0.75345,0.75355,0.7534,0.75345,1367399998.0
2008-02-01 19:18:00,0.7526,0.753,0.7526,0.753,1618399972.0
2008-02-01 19:19:00,0.7529,0.753,0.7529,0.753,1618399972.0
2008-02-01 19:20:00,0.7534,0.75345,0.7534,0.7534,1618399972.0
2008-02-01 19:21:00,0.7533,0.7533,0.7532,0.7532,1297599993.0
2008-02-01 19:22:00,0.7533,0.7534,0.7532,0.7532,1297599993.0
2008-02-01 19:23:00,0.7533,0.7534,0.7533,0.7533,1297599993.0
2008-02-01 19:24:00,0.7534,0.7536,0.7533,0.7536,1297599993.0
2008-02-01 19:25:00,0.7537,0.7537,0.7536,0.7536,1297599993.0
2008-02-01 19:26:00,0.7536,0.7537,0.7535,0.75355,1297599993.0
2008-02-01 19:27:00,0.75355,0.7536,0.75345,0.7536,1725099961.0
2008-02-01 19:28:00,0.7536,0.7536,0.75345,0.7536,1441700019.0
2008-02-01 19:29:00,0.7536,0.75375,0.75355,0.7537,1790999995.0
2008-02-01 19:30:00,0.7531,0.7532,0.753,0.753,2105100041.0
2008-02-01 19:31:00,0.7531,0.7532,0.7531,0.7532,2105100041.0
2008-02-01 19:32:00,0.7533,0.7533,0.7532,0.7532,2105100041.0
2008-02-01 19:33:00,0.7533,0.7533,0.7531,0.7531,2105100041.0
2008-02-01 19:34:00,0.753,0.753,0.7527,0.7527,2105100041.0
2008-02-01 19:35:00,0.7528,0.7528,0.7527,0.7527,2105100041.0
2008-02-01 19:36:00,0.7528,0.7529,0.7527,0.7528,2105100041.0
2008-02-01 19:37:00,0.7527,0.7528,0.7527,0.7528,2105100041.0
2008-02-01 19:38:00,0.753,0.753,0.7528,0.753,2105100041.0
2008-02-01 19:39:00,0.75305,0.7532,0.75305,0.7531,2105100041.0
2008-02-01 19:40:00,0.7531,0.7533,0.7531,0.7532,1854299973.0
2008-02-01 19:41:00,0.7529,0.7529,0.7528,0.7529,1570139966.0
2008-02-01 19:42:00,0.7528,0.7529,0.7528,0.7528,1570139966.0
2008-02-01 19:43:00,0.7529,0.7529,0.7528,0.7529,1570139966.0
2008-02-01 19:44:00,0.7531,0.7531,0.753,0.7531,1570139966.0
2008-02-01 19:45:00,0.753,0.753,0.7528,0.7529,588000000.0
2008-02-01 19:46:00,0.7528,0.7528,0.7528,0.7528,588000000.0
2008-02-01 19:48:00,0.7527,0.7527,0.7527,0.7527,588000000.0
2008-02-01 19:49:00,0.7528,0.7528,0.7528,0.7528,588000000.0
2008-02-01 19:50:00,0.7527,0.7528,0.7527,0.7528,588000000.0
2008-02-01 19:51:00,0.7527,0.7528,0.7527,0.7527,588000000.0
2008-02-01 19:52:00,0.7528,0.7531,0.7528,0.753,588000000.0
2008-02-01 19:53:00,0.7529,0.753,0.7529,0.7529,588000000.0
2008-02-01 19:54:00,0.7526,0.7526,0.75255,0.7526,588000000.0
2008-02-01 19:55:00,0.7526,0.7526,0.7525,0.75255,1718800005.0
2008-02-01 19:56:00,0.7529,0.7529,0.7529,0.7529,2128000016.0
2008-02-01 19:57:00,0.753,0.7531,0.753,0.7531,2128000016.0
2008-02-01 19:58:00,0.7532,0.7532,0.7531,0.7531,2128000016.0
2008-02-01 19:59:00,0.7526,0.7527,0.75255,0.7526,2128000016.0
2008-02-01 20:00:00,0.753,0.753,0.7529,0.753,1916499997.0
2008-02-01 20:01:00,0.75255,0.7526,0.75255,0.75255,1916499997.0
2008-02-01 20:02:00,0.7529,0.753,0.7529,0.7529,1418999996.0
2008-02-01 20:03:00,0.7528,0.7529,0.7528,0.7529,1418999996.0
2008-02-01 20:04:00,0.753,0.753,0.7529,0.7529,1418999996.0
2008-02-01 20:05:00,0.753,0.753,0.7529,0.7529,1418999996.0
2008-02-01 20:06:00,0.75245,0.7527,0.7524,0.7526,1418999996.0
2008-02-01 20:07:00,0.7526,0.7526,0.75245,0.7526,1946100010.0
2008-02-01 20:08:00,0.7531,0.7531,0.753,0.753,2144799953.0
2008-02-01 20:09:00,0.7531,0.7531,0.753,0.753,2144799953.0
2008-02-01 20:10:00,0.7526,0.7526,0.7524,0.7524,2144799953.0
2008-02-01 20:11:00,0.7529,0.753,0.7526,0.7527,2026999990.0
2008-02-01 20:12:00,0.7528,0.7528,0.7528,0.7528,2026999990.0
2008-02-01 20:13:00,0.7529,0.7529,0.7529,0.7529,2026999990.0
2008-02-01 20:16:00,0.7528,0.7528,0.7527,0.7528,2026999990.0
2008-02-01 20:18:00,0.7527,0.753,0.7527,0.753,2026999990.0
2008-02-01 20:19:00,0.7528,0.7528,0.7527,0.7528,638500000.0
2008-02-01 20:20:00,0.7527,0.7528,0.7527,0.7528,638500000.0
2008-02-01 20:21:00,0.7527,0.7527,0.7527,0.7527,638500000.0
2008-02-01 20:22:00,0.7526,0.7527,0.7526,0.7526,638500000.0
2008-02-01 20:24:00,0.7525,0.7526,0.7525,0.7526,638500000.0
2008-02-01 20:25:00,0.7537,0.7538,0.7537,0.7537,638500000.0
2008-02-01 20:27:00,0.7525,0.7526,0.7525,0.7526,1919399965.0
2008-02-01 20:28:00,0.7533,0.7533,0.7532,0.7533,1919399965.0
2008-02-01 20:29:00,0.7533,0.7533,0.75315,0.7533,1982399995.0
2008-02-01 20:31:00,0.7525,0.7525,0.7525,0.7525,1493399996.0
2008-02-01 20:32:00,0.7533,0.7534,0.7532,0.7533,1493399996.0
2008-02-01 20:33:00,0.7533,0.7533,0.7531,0.75315,1864999998.0
2008-02-01 20:34:00,0.7525,0.7525,0.7524,0.7524,2000000000.0
2008-02-01 20:35:00,0.7523,0.7524,0.7523,0.7523,2000000000.0
2008-02-01 20:36:00,0.7522,0.7523,0.7522,0.7522,2000000000.0
2008-02-01 20:37:00,0.7521,0.7523,0.752,0.7522,2000000000.0
2008-02-01 20:38:00,0.7521,0.7522,0.7521,0.7522,2000000000.0
2008-02-01 20:40:00,0.7523,0.7523,0.7522,0.7523,2000000000.0
2008-02-01 20:41:00,0.7522,0.7522,0.7522,0.7522,2000000000.0
2008-02-01 20:43:00,0.7523,0.7523,0.7522,0.7522,2000000000.0
2008-02-01 20:44:00,0.7523,0.7523,0.7522,0.7523,2000000000.0
2008-02-01 20:45:00,0.7522,0.7522,0.7522,0.7522,2000000000.0
2008-02-01 20:46:00,0.753,0.753,0.75285,0.7529,2000000000.0
2008-02-01 20:47:00,0.7523,0.7524,0.7523,0.7523,1375799996.0
2008-02-01 20:48:00,0.75285,0.7529,0.7528,0.7528,1375799996.0
2008-02-01 20:50:00,0.7522,0.7523,0.7522,0.7522,2035699986.0
2008-02-01 20:51:00,0.7521,0.7523,0.7521,0.7522,2035699986.0
2008-02-01 20:52:00,0.7521,0.7522,0.7521,0.7522,2035699986.0
2008-02-01 20:53:00,0.7521,0.7521,0.7521,0.7521,2035699986.0
2008-02-01 20:54:00,0.752,0.752,0.7518,0.752,2035699986.0
2008-02-01 20:55:00,0.7519,0.7522,0.7519,0.7521,2035699986.0
2008-02-01 20:56:00,0.752,0.7521,0.752,0.7521,2035699986.0
2008-02-01 20:57:00,0.752,0.7521,0.752,0.7521,2035699986.0
2008-02-01 20:58:00,0.7522,0.7522,0.7521,0.7522,2035699986.0
2008-02-01 20:59:00,0.7523,0.7524,0.7522,0.7522,2035699986.0
2008-02-01 21:00:00,0.7523,0.7523,0.7521,0.7522,2035699986.0
2008-02-01 21:01:00,0.7521,0.7521,0.7521,0.7521,2035699986.0
2008-02-01 21:02:00,0.7522,0.7522,0.7521,0.7521,2035699986.0
2008-02-01 21:06:00,0.7522,0.7522,0.7521,0.7521,2035699986.0
2008-02-01 21:07:00,0.7522,0.7522,0.7521,0.7522,2035699986.0
2008-02-01 21:09:00,0.7531,0.7531,0.75305,0.75305,2035699986.0
2008-02-01 21:10:00,0.7521,0.7522,0.7521,0.7522,2024000000.0
2008-02-01 21:11:00,0.7521,0.7521,0.7521,0.7521,2024000000.0
2008-02-01 21:12:00,0.75275,0.7528,0.75275,0.7528,2024000000.0
2008-02-01 21:13:00,0.7521,0.7521,0.7521,0.7521,2098699948.0
2008-02-01 21:14:00,0.7522,0.7522,0.7521,0.7521,2098699948.0
2008-02-01 21:16:00,0.7522,0.7522,0.7521,0.7522,2098699948.0
2008-02-01 21:21:00,0.7523,0.7523,0.7522,0.7523,2098699948.0
2008-02-01 21:22:00,0.7522,0.7523,0.7522,0.7523,2098699948.0
2008-02-01 21:24:00,0.7524,0.7524,0.7523,0.7523,2098699948.0
2008-02-01 21:26:00,0.7524,0.7524,0.7523,0.7524,2098699948.0
2008-02-01 21:27:00,0.7523,0.7524,0.7523,0.7524,2098699948.0
2008-02-01 21:28:00,0.7525,0.7525,0.7524,0.7525,2098699948.0
2008-02-01 21:29:00,0.7524,0.7524,0.7524,0.7524,2098699948.0
2008-02-01 21:30:00,0.7525,0.7525,0.7525,0.7525,2098699948.0
2008-02-01 21:31:00,0.7524,0.7525,0.7524,0.7525,2098699948.0
2008-02-01 21:33:00,0.7524,0.7525,0.7524,0.7525,2098699948.0
2008-02-01 21:34:00,0.7524,0.7525,0.7524,0.7525,2098699948.0
2008-02-01 21:35:00,0.7524,0.7524,0.7524,0.7524,2098699948.0
2008-02-01 21:36:00,0.7522,0.7524,0.7522,0.7523,2098699948.0
2008-02-01 21:37:00,0.7524,0.7524,0.7524,0.7524,2098699948.0
2008-02-01 21:38:00,0.7523,0.7523,0.7522,0.7523,2098699948.0
2008-02-01 21:39:00,0.7524,0.7524,0.7523,0.7523,2098699948.0
2008-02-01 21:43:00,0.7524,0.7524,0.7524,0.7524,2098699948.0
2008-02-01 21:44:00,0.7525,0.7525,0.7524,0.7524,2098699948.0
2008-02-01 21:45:00,0.75235,0.75235,0.75215,0.75215,2098699948.0
2008-02-01 21:49:00,0.75235,0.7524,0.75235,0.75235,1587200000.0
2008-02-01 21:50:00,0.75235,0.75235,0.75235,0.75235,129500000.0
2008-02-01 21:51:00,0.75235,0.75235,0.75225,0.75235,439700000.0
2008-02-01 21:52:00,0.75235,0.75235,0.75215,0.7522,956500000.0
2008-02-01 21:53:00,0.7524,0.7524,0.7523,0.7523,1768099964.0
2008-02-01 21:54:00,0.7524,0.7524,0.7524,0.7524,1768099964.0
2008-02-01 21:55:00,0.7525,0.7525,0.7525,0.7525,1768099964.0
2008-02-01 21:59:00,0.7526,0.7526,0.7525,0.7525,1768099964.0
2008-02-01 22:00:00,0.7526,0.7526,0.7525,0.7526,1768099964.0
2008-02-01 22:01:00,0.7527,0.7527,0.7526,0.7526,1768099964.0
2008-02-01 22:02:00,0.7527,0.7528,0.7526,0.7526,1768099964.0
2008-02-01 22:03:00,0.75215,0.7522,0.7521,0.75215,1768099964.0
2008-02-01 22:04:00,0.7521,0.7522,0.75205,0.7522,1748800002.0
2008-02-01 22:05:00,0.7528,0.7528,0.7526,0.7527,528000000.0
2008-02-01 22:07:00,0.7528,0.7528,0.7528,0.7528,528000000.0
2008-02-01 22:08:00,0.7527,0.7527,0.7527,0.7527,528000000.0
2008-02-01 22:14:00,0.7522,0.7522,0.75215,0.7522,528000000.0
2008-02-01 22:15:00,0.7522,0.7522,0.75215,0.75215,1045600000.0
2008-02-01 22:16:00,0.7529,0.753,0.7528,0.7528,1459999999.0
2008-02-01 22:17:00,0.7529,0.753,0.7528,0.753,1459999999.0
2008-02-01 22:18:00,0.7529,0.753,0.7529,0.753,1459999999.0
2008-02-01 22:19:00,0.7529,0.753,0.7528,0.753,1459999999.0
2008-02-01 22:20:00,0.7529,0.753,0.7529,0.753,1459999999.0
2008-02-01 22:21:00,0.7529,0.7529,0.7529,0.7529,1459999999.0
2008-02-01 22:22:00,0.7528,0.7529,0.7528,0.7529,1459999999.0
2008-02-01 22:23:00,0.753,0.753,0.753,0.753,1459999999.0
2008-02-01 22:24:00,0.7529,0.753,0.7529,0.7529,1459999999.0
2008-02-01 22:25:00,0.7524,0.7524,0.7523,0.75235,1459999999.0
2008-02-01 22:26:00,0.7528,0.7529,0.7528,0.7528,1039199990.0
2008-02-01 22:27:00,0.7527,0.7527,0.7527,0.7527,1039199990.0
2008-02-01 22:28:00,0.7528,0.7529,0.7528,0.7528,1039199990.0
2008-02-01 22:29:00,0.7529,0.7529,0.7528,0.7528,1039199990.0
2008-02-01 22:30:00,0.7529,0.7529,0.7529,0.7529,1039199990.0
2008-02-01 22:31:00,0.7528,0.7528,0.7527,0.7527,1039199990.0
2008-02-01 22:32:00,0.7528,0.7528,0.7528,0.7528,1039199990.0
2008-02-01 22:35:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:36:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:38:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:39:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:40:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:44:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:45:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:46:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:47:00,0.7527,0.7528,0.7527,0.7528,1039199990.0
2008-02-01 22:48:00,0.7529,0.7529,0.7529,0.7529,1039199990.0
2008-02-01 22:49:00,0.753,0.753,0.7528,0.7529,1039199990.0
2008-02-01 22:50:00,0.753,0.753,0.7529,0.7529,1039199990.0
2008-02-01 22:51:00,0.753,0.753,0.7528,0.7529,1039199990.0
2008-02-01 22:52:00,0.7528,0.7529,0.7528,0.7529,1039199990.0
2008-02-01 22:53:00,0.7528,0.7529,0.7528,0.7528,1039199990.0
2008-02-01 22:54:00,0.7529,0.753,0.7529,0.7529,1039199990.0
2008-02-01 22:55:00,0.753,0.753,0.753,0.753,1039199990.0
2008-02-01 22:56:00,0.7529,0.7529,0.7528,0.7529,1039199990.0
2008-02-01 22:57:00,0.7526,0.7526,0.7525,0.7525,1039199990.0
2008-02-01 22:58:00,0.7531,0.7531,0.753,0.753,1713300000.0
2008-02-01 22:59:00,0.75255,0.7526,0.75255,0.7526,1713300000.0
2008-02-01 23:01:00,0.75239,0.75253,0.75239,0.75243,704600004.0
2008-02-01 23:02:00,0.75243,0.75265,0.75243,0.75251,1045400002.0
2008-02-01 23:03:00,0.75251,0.75264,0.75251,0.75259,953199996.0
2008-02-01 23:04:00,0.7526,0.75267,0.75256,0.75267,997199997.0
2008-02-01 23:05:00,0.75265,0.75273,0.75253,0.75253,726700000.0
2008-02-01 23:06:00,0.75255,0.7527,0.75249,0.75266,1323900003.0
2008-02-01 23:07:00,0.75268,0.75275,0.75264,0.75275,847200002.0
2008-02-01 23:08:00,0.75273,0.75273,0.75257,0.75257,1019200002.0
2008-02-01 23:09:00,0.75257,0.75265,0.75252,0.75252,893099998.0
2008-02-01 23:10:00,0.75258,0.75269,0.75246,0.75251,1028300005.0
2008-02-01 23:11:00,0.7525,0.75265,0.7525,0.75257,1006600001.0
2008-02-01 23:12:00,0.75259,0.75272,0.75256,0.75267,1074100010.0
2008-02-01 23:13:00,0.75267,0.75269,0.75259,0.75266,1283700001.0
2008-02-01 23:14:00,0.75264,0.75267,0.75255,0.75262,1102499995.0
2008-02-01 23:16:00,0.75273,0.75285,0.75266,0.75277,999300007.0
2008-02-01 23:17:00,0.75277,0.75293,0.75272,0.75293,1916899998.0
2008-02-01 23:19:00,0.75292,0.75295,0.7528,0.75287,1725099994.0
2008-02-01 23:20:00,0.75291,0.75306,0.75291,0.75297,2147100012.0
2008-02-01 23:21:00,0.75291,0.75291,0.75281,0.75281,1787700021.0
2008-02-01 23:22:00,0.75278,0.75281,0.75262,0.75281,1179100006.0
2008-02-01 23:23:00,0.75286,0.75299,0.75282,0.75282,1733000002.0
2008-02-01 23:24:00,0.75287,0.75287,0.75264,0.75283,1463600007.0
2008-02-01 23:26:00,0.75278,0.75282,0.75272,0.75273,1170800004.0
2008-02-01 23:27:00,0.7527,0.7527,0.7525,0.75259,1107200000.0
2008-02-01 23:28:00,0.7526,0.75274,0.75258,0.7526,1206899995.0
2008-02-01 23:29:00,0.75256,0.75267,0.75255,0.75267,1070699997.0
2008-02-01 23:30:00,0.75265,0.75268,0.75257,0.75263,1548600003.0
2008-02-01 23:31:00,0.75266,0.7528,0.7526,0.75262,1778700000.0
2008-02-01 23:32:00,0.75262,0.75274,0.75258,0.75266,1648900004.0
2008-02-01 23:33:00,0.75268,0.75277,0.7526,0.75261,1987900003.0
2008-02-01 23:35:00,0.75265,0.7527,0.75259,0.7527,955400013.0
2008-02-01 23:36:00,0.75268,0.75268,0.75255,0.75267,769400005.0
2008-02-01 23:37:00,0.75267,0.75272,0.75259,0.75261,1641400006.0
2008-02-01 23:38:00,0.75258,0.75272,0.75255,0.75272,1383500001.0
2008-02-01 23:39:00,0.75274,0.75274,0.75265,0.75269,1097100008.0
2008-02-01 23:40:00,0.75271,0.75276,0.75266,0.75274,1014599997.0
2008-02-01 23:41:00,0.75273,0.75277,0.7527,0.7527,1270899997.0
2008-02-01 23:42:00,0.7527,0.75279,0.75269,0.75277,1372300003.0
2008-02-01 23:43:00,0.75275,0.75281,0.75272,0.75277,1962599997.0
2008-02-01 23:44:00,0.75276,0.75276,0.75267,0.7527,2127800002.0
2008-02-01 23:45:00,0.75267,0.75271,0.75261,0.75271,1303100004.0
2008-02-01 23:46:00,0.75265,0.75273,0.75262,0.75273,1367900002.0
2008-02-01 23:47:00,0.75273,0.75277,0.75267,0.75275,1573600013.0
2008-02-01 23:48:00,0.75275,0.75279,0.75267,0.75275,1221000001.0
2008-02-01 23:49:00,0.75272,0.75284,0.75267,0.75268,1048800007.0
2008-02-01 23:50:00,0.75267,0.75284,0.75267,0.75273,1033399996.0
2008-02-01 23:51:00,0.75273,0.75284,0.75265,0.75269,552700003.0
2008-02-01 23:52:00,0.75265,0.75272,0.75265,0.75268,1154800008.0
2008-02-01 23:53:00,0.75267,0.75278,0.75265,0.75265,866299999.0
2008-02-01 23:54:00,0.7527,0.75282,0.7527,0.75275,896600005.0
2008-02-01 23:55:00,0.75277,0.75289,0.75276,0.75285,1443700003.0
2008-02-01 23:56:00,0.75285,0.75286,0.75275,0.75275,784400008.0
2008-02-01 23:58:00,0.75293,0.753,0.75281,0.75293,1706600009.0
2008-02-01 23:59:00,0.75295,0.75295,0.7526,0.7526,1012800004.0
2008-02-04 00:00:00,0.75305,0.75315,0.75299,0.75301,1178600005.0
2008-02-04 00:01:00,0.75295,0.75312,0.75284,0.75284,1335399992.0
2008-02-04 00:02:00,0.75299,0.75299,0.7528,0.75299,1497999990.0
2008-02-04 00:03:00,0.75294,0.75304,0.75286,0.75286,1465799997.0
2008-02-04 00:04:00,0.75309,0.75324,0.75302,0.75307,1706300011.0
2008-02-04 00:05:00,0.75292,0.75322,0.75292,0.75322,971600002.0
2008-02-04 00:06:00,0.75326,0.75332,0.75311,0.75314,513799998.0
2008-02-04 00:07:00,0.75313,0.75318,0.75306,0.7531,1397000004.0
2008-02-04 00:08:00,0.75329,0.7533,0.75304,0.75304,631300003.0
2008-02-04 00:09:00,0.75296,0.75312,0.75293,0.75309,468599999.0
2008-02-04 00:10:00,0.75313,0.75313,0.75284,0.75312,514599999.0
2008-02-04 00:11:00,0.75319,0.75327,0.7531,0.75323,985000006.0
2008-02-04 00:12:00,0.75332,0.75332,0.75304,0.75306,1199700003.0
2008-02-04 00:13:00,0.75309,0.75321,0.75295,0.75295,1077000001.0
2008-02-04 00:14:00,0.75317,0.75324,0.75308,0.75308,294499999.0
2008-02-04 00:15:00,0.753,0.75318,0.75287,0.75287,777400002.0
2008-02-04 00:16:00,0.753,0.75315,0.75298,0.75298,1157200003.0
2008-02-04 00:17:00,0.75289,0.75303,0.75281,0.75292,985399997.0
2008-02-04 00:18:00,0.75304,0.75313,0.75291,0.75298,973199998.0
2008-02-04 00:19:00,0.7529,0.75295,0.75285,0.7529,885599996.0
2008-02-04 00:20:00,0.75313,0.75313,0.75293,0.75298,626300000.0
2008-02-04 00:21:00,0.75297,0.75301,0.75277,0.75292,965400000.0
2008-02-04 00:22:00,0.75306,0.75314,0.75296,0.75296,809700002.0
2008-02-04 00:23:00,0.75277,0.75301,0.75277,0.75299,911800004.0
2008-02-04 00:24:00,0.75295,0.75295,0.75278,0.75278,647199993.0
2008-02-04 00:25:00,0.75293,0.75293,0.75273,0.75288,1150500002.0
2008-02-04 00:26:00,0.75296,0.75299,0.75265,0.75299,789600004.0
2008-02-04 00:27:00,0.75291,0.753,0.7525,0.7525,1238899998.0
2008-02-04 00:28:00,0.75279,0.75286,0.75253,0.75272,636599997.0
2008-02-04 00:29:00,0.75267,0.75287,0.75265,0.75265,715999992.0
2008-02-04 00:30:00,0.75284,0.75284,0.7527,0.75277,603300003.0
2008-02-04 00:31:00,0.75278,0.75289,0.75267,0.75272,1111400002.0
2008-02-04 00:32:00,0.75272,0.75286,0.75265,0.75281,840000003.0
2008-02-04 00:33:00,0.7527,0.75288,0.75266,0.75268,920300002.0
2008-02-04 00:34:00,0.7528,0.75293,0.75265,0.75275,1676600008.0
2008-02-04 00:35:00,0.75275,0.75284,0.75266,0.75271,1106100008.0
2008-02-04 00:36:00,0.75279,0.75281,0.75267,0.75276,806400002.0
2008-02-04 00:37:00,0.75275,0.75287,0.75265,0.7528,1528400013.0
2008-02-04 00:38:00,0.75284,0.75289,0.75266,0.7528,1611700003.0
2008-02-04 00:39:00,0.75281,0.75289,0.75266,0.75267,893899997.0
2008-02-04 00:40:00,0.75287,0.7529,0.75274,0.75277,970999994.0
2008-02-04 00:41:00,0.75279,0.75288,0.75268,0.75268,1030999996.0
2008-02-04 00:42:00,0.75274,0.7529,0.7527,0.75284,548199998.0
2008-02-04 00:43:00,0.75284,0.75306,0.75278,0.75287,827899995.0
2008-02-04 00:44:00,0.75302,0.75317,0.7529,0.7529,729600004.0
2008-02-04 00:45:00,0.75283,0.75314,0.75283,0.753,1273099995.0
2008-02-04 00:46:00,0.75307,0.75307,0.75283,0.75291,1013100004.0
2008-02-04 00:47:00,0.75287,0.753,0.7528,0.75292,1464299990.0
2008-02-04 00:48:00,0.75293,0.75293,0.75264,0.75272,781100002.0
2008-02-04 00:49:00,0.75276,0.75283,0.75254,0.75264,1013900002.0
2008-02-04 00:50:00,0.75282,0.75284,0.75256,0.75256,457200002.0
2008-02-04 00:51:00,0.75264,0.75284,0.75262,0.75273,599199992.0
2008-02-04 00:52:00,0.75285,0.7529,0.75285,0.7529,320000000.0
2008-02-04 00:53:00,0.7529,0.7529,0.75285,0.7529,602400000.0
2008-02-04 00:54:00,0.7529,0.75295,0.7528,0.75295,748000000.0
2008-02-04 00:55:00,0.75295,0.75305,0.75295,0.75305,542400000.0
2008-02-04 00:56:00,0.75305,0.75305,0.75295,0.75295,608800000.0
2008-02-04 00:57:00,0.75295,0.7531,0.7527,0.753,892000000.0
2008-02-04 00:58:00,0.753,0.7531,0.753,0.7531,580800000.0
2008-02-04 00:59:00,0.7531,0.75335,0.7531,0.7532,972000000.0
2008-02-04 01:00:00,0.7532,0.7533,0.753,0.75325,958400000.0
2008-02-04 01:01:00,0.75325,0.75325,0.7532,0.7532,668800000.0
2008-02-04 01:02:00,0.7532,0.75325,0.7532,0.7532,727200000.0
2008-02-04 01:03:00,0.7532,0.7534,0.7532,0.7533,863200000.0
2008-02-04 01:04:00,0.7533,0.7534,0.7533,0.7534,686400000.0
2008-02-04 01:05:00,0.7534,0.7535,0.75335,0.7534,764800000.0
2008-02-04 01:06:00,0.7534,0.7537,0.75335,0.7536,1108800000.0
2008-02-04 01:07:00,0.7536,0.7537,0.75335,0.7536,1179200000.0
2008-02-04 01:08:00,0.7536,0.75365,0.75345,0.7536,824000000.0
2008-02-04 01:09:00,0.7536,0.7537,0.75345,0.75345,504000000.0
2008-02-04 01:10:00,0.75345,0.7536,0.75345,0.7536,768000000.0
2008-02-04 01:11:00,0.7536,0.7536,0.7536,0.7536,72000000.0
2008-02-04 01:12:00,0.75351,0.75351,0.75296,0.75342,186200000.0
2008-02-04 01:13:00,0.75352,0.75352,0.75312,0.75341,421600002.0
2008-02-04 01:14:00,0.75345,0.7535,0.7531,0.75335,988000000.0
2008-02-04 01:15:00,0.75335,0.7534,0.7532,0.7534,484000000.0
2008-02-04 01:16:00,0.7534,0.75345,0.7534,0.75345,492000000.0
2008-02-04 01:17:00,0.75345,0.75345,0.75335,0.75335,709600000.0
2008-02-04 01:18:00,0.75335,0.7534,0.7533,0.75335,1000000000.0
2008-02-04 01:19:00,0.75335,0.75335,0.7531,0.7531,891200000.0
2008-02-04 01:20:00,0.7531,0.7533,0.7531,0.7531,816000000.0
2008-02-04 01:21:00,0.7531,0.7533,0.7531,0.7533,916000000.0
2008-02-04 01:22:00,0.7533,0.7533,0.7531,0.7532,1016000000.0
2008-02-04 01:23:00,0.7532,0.7532,0.7529,0.753,873600000.0
2008-02-04 01:24:00,0.753,0.7531,0.75295,0.75305,860000000.0
2008-02-04 01:25:00,0.75305,0.7531,0.753,0.7531,544000000.0
2008-02-04 01:26:00,0.7531,0.7532,0.75255,0.7527,1292000000.0
2008-02-04 01:27:00,0.7527,0.75305,0.7527,0.75305,928000000.0
2008-02-04 01:28:00,0.753,0.7532,0.75285,0.75315,1138400000.0
2008-02-04 01:29:00,0.75315,0.7532,0.753,0.75315,869600000.0
2008-02-04 01:30:00,0.75315,0.7532,0.753,0.7531,1482400000.0
2008-02-04 01:31:00,0.7531,0.7532,0.75305,0.75315,1192800000.0
2008-02-04 01:32:00,0.75315,0.7532,0.753,0.7531,1296800000.0
2008-02-04 01:33:00,0.7531,0.7532,0.75305,0.7531,1235200000.0
2008-02-04 01:34:00,0.7531,0.7532,0.753,0.7532,1036000000.0
2008-02-04 01:35:00,0.7532,0.7532,0.7532,0.7532,1400000000.0
2008-02-04 01:36:00,0.7532,0.7532,0.7531,0.75315,692800000.0
2008-02-04 01:37:00,0.75315,0.75315,0.7531,0.7531,874400000.0
2008-02-04 01:38:00,0.7531,0.7532,0.7531,0.7531,444800000.0
2008-02-04 01:39:00,0.7531,0.7532,0.7531,0.7532,324000000.0
2008-02-04 01:40:00,0.7532,0.7532,0.7531,0.7531,363200000.0
2008-02-04 01:41:00,0.7531,0.7531,0.75295,0.7531,893600000.0
2008-02-04 01:42:00,0.75305,0.7531,0.753,0.7531,463200000.0
2008-02-04 01:43:00,0.7531,0.7532,0.7531,0.7532,566400000.0
2008-02-04 01:44:00,0.7532,0.7532,0.753,0.7531,418400000.0
2008-02-04 01:45:00,0.7531,0.7532,0.753,0.753,449600000.0
2008-02-04 01:46:00,0.753,0.7532,0.753,0.7532,379200000.0
2008-02-04 01:47:00,0.7532,0.7532,0.7531,0.7531,491200000.0
2008-02-04 01:48:00,0.7531,0.7532,0.75305,0.7531,412000000.0
2008-02-04 01:49:00,0.7531,0.7532,0.753,0.7532,642400000.0
2008-02-04 01:50:00,0.7532,0.7532,0.7532,0.7532,488000000.0
2008-02-04 01:51:00,0.7532,0.7532,0.7531,0.7532,438400000.0
2008-02-04 01:52:00,0.7532,0.7534,0.75315,0.7532,532800000.0
2008-02-04 01:53:00,0.7532,0.7532,0.7531,0.7532,857600000.0
2008-02-04 01:54:00,0.7532,0.7532,0.7532,0.7532,580000000.0
2008-02-04 01:55:00,0.7532,0.7532,0.7532,0.7532,540000000.0
2008-02-04 01:56:00,0.7532,0.7532,0.7531,0.7532,293600000.0
2008-02-04 01:57:00,0.7532,0.7532,0.753,0.7531,306400000.0
2008-02-04 01:58:00,0.7531,0.7532,0.753,0.7532,268000000.0
2008-02-04 01:59:00,0.7531,0.75315,0.753,0.7531,289600000.0
2008-02-04 02:00:00,0.7531,0.7532,0.753,0.7531,908000000.0
2008-02-04 02:01:00,0.7531,0.7532,0.75305,0.7532,804000000.0
2008-02-04 02:02:00,0.7532,0.7532,0.753,0.7531,577600000.0
2008-02-04 02:03:00,0.7531,0.75315,0.753,0.7531,679200000.0
2008-02-04 02:04:00,0.7531,0.7532,0.7531,0.7532,330400000.0
2008-02-04 02:05:00,0.7532,0.7532,0.753,0.7531,573600000.0
2008-02-04 02:06:00,0.7531,0.7531,0.753,0.753,969600000.0
2008-02-04 02:07:00,0.753,0.753,0.753,0.753,329600000.0
2008-02-04 02:08:00,0.753,0.753,0.7529,0.7529,421600000.0
2008-02-04 02:09:00,0.7529,0.7529,0.7528,0.7529,660800000.0
2008-02-04 02:10:00,0.7529,0.753,0.7528,0.7528,650400000.0
2008-02-04 02:11:00,0.7528,0.75285,0.7527,0.7528,466400000.0
2008-02-04 02:12:00,0.7528,0.75285,0.7528,0.7528,362400000.0
2008-02-04 02:13:00,0.7528,0.7529,0.7528,0.7529,374400000.0
2008-02-04 02:14:00,0.7529,0.753,0.7528,0.7528,938400000.0
2008-02-04 02:15:00,0.7528,0.7529,0.7528,0.7529,779200000.0
2008-02-04 02:16:00,0.7529,0.753,0.7529,0.753,1031200000.0
2008-02-04 02:17:00,0.753,0.753,0.7529,0.7529,777600000.0
2008-02-04 02:18:00,0.7529,0.7529,0.7528,0.7529,696000000.0
2008-02-04 02:19:00,0.7529,0.7529,0.7528,0.7529,564800000.0
2008-02-04 02:20:00,0.7529,0.7529,0.7528,0.7528,157600000.0
2008-02-04 02:21:00,0.7528,0.75285,0.7527,0.7528,299200000.0
2008-02-04 02:22:00,0.7528,0.7528,0.7527,0.7527,805600000.0
2008-02-04 02:23:00,0.7527,0.7528,0.7527,0.7527,587200000.0
2008-02-04 02:24:00,0.7527,0.7528,0.7527,0.7527,402400000.0
2008-02-04 02:25:00,0.7527,0.7528,0.7527,0.7527,816000000.0
2008-02-04 02:26:00,0.7527,0.7528,0.7527,0.7527,816800000.0
2008-02-04 02:27:00,0.7527,0.7528,0.75265,0.7527,634400000.0
2008-02-04 02:28:00,0.7527,0.753,0.7527,0.7529,823200000.0
2008-02-04 02:29:00,0.7529,0.7531,0.7528,0.753,529600000.0
2008-02-04 02:30:00,0.753,0.753,0.7527,0.753,548800000.0
2008-02-04 02:31:00,0.753,0.753,0.7528,0.7528,860000000.0
2008-02-04 02:32:00,0.75285,0.75305,0.75285,0.753,575200000.0
2008-02-04 02:33:00,0.753,0.7531,0.75295,0.753,403200000.0
2008-02-04 02:34:00,0.753,0.753,0.7529,0.7529,388800000.0
2008-02-04 02:35:00,0.7529,0.7529,0.7529,0.7529,284800000.0
2008-02-04 02:36:00,0.7529,0.7529,0.7527,0.7528,856800000.0
2008-02-04 02:37:00,0.7528,0.75285,0.7528,0.7528,568800000.0
2008-02-04 02:38:00,0.7528,0.7529,0.75265,0.7529,550400000.0
2008-02-04 02:39:00,0.7529,0.753,0.7529,0.7529,870400000.0
2008-02-04 02:40:00,0.7529,0.7529,0.7529,0.7529,520800000.0
2008-02-04 02:41:00,0.7529,0.7529,0.7527,0.7529,261600000.0
2008-02-04 02:42:00,0.7529,0.7529,0.7527,0.7527,908800000.0
2008-02-04 02:43:00,0.7527,0.7528,0.7527,0.7527,664000000.0
2008-02-04 02:44:00,0.7527,0.7528,0.75265,0.7527,384000000.0
2008-02-04 02:45:00,0.7527,0.7528,0.7527,0.7528,561600000.0
2008-02-04 02:46:00,0.7528,0.7528,0.75275,0.75275,425600000.0
2008-02-04 02:47:00,0.75275,0.7529,0.75275,0.7529,186400000.0
2008-02-04 02:48:00,0.7529,0.7529,0.7527,0.7527,505600000.0
2008-02-04 02:49:00,0.7527,0.7528,0.7527,0.7528,997600000.0
2008-02-04 02:50:00,0.7528,0.75285,0.7527,0.7527,939200004.0
2008-02-04 02:51:00,0.7527,0.7529,0.7527,0.75285,1130400000.0
2008-02-04 02:52:00,0.75285,0.7529,0.75275,0.75275,668800000.0
2008-02-04 02:53:00,0.75275,0.75285,0.75265,0.75275,1931200000.0
2008-02-04 02:54:00,0.75275,0.75275,0.75265,0.7527,1352000000.0
2008-02-04 02:55:00,0.7527,0.7527,0.75265,0.7527,1354400000.0
2008-02-04 02:56:00,0.7527,0.7527,0.7527,0.7527,950400000.0
2008-02-04 02:57:00,0.7527,0.7528,0.7527,0.75275,1236000000.0
2008-02-04 02:58:00,0.75275,0.75285,0.7527,0.75285,522399998.0
2008-02-04 02:59:00,0.75285,0.75295,0.7528,0.7528,561600000.0
2008-02-04 03:00:00,0.7528,0.7529,0.7528,0.7529,769600000.0
2008-02-04 03:01:00,0.7529,0.753,0.7529,0.7529,917599996.0
2008-02-04 03:02:00,0.7529,0.7529,0.7529,0.7529,1114399959.0
2008-02-04 03:03:00,0.7529,0.75295,0.7529,0.7529,1037599985.0
2008-02-04 03:04:00,0.7529,0.7529,0.7528,0.7529,935199991.0
2008-02-04 03:05:00,0.7529,0.7529,0.75285,0.7529,921600000.0
2008-02-04 03:06:00,0.7529,0.7529,0.75285,0.7529,362400000.0
2008-02-04 03:07:00,0.7529,0.753,0.75285,0.7529,692800000.0
2008-02-04 03:08:00,0.7529,0.75295,0.7529,0.7529,662400000.0
2008-02-04 03:09:00,0.7529,0.7529,0.75285,0.7529,313600000.0
2008-02-04 03:10:00,0.7529,0.7529,0.75285,0.7529,767200000.0
2008-02-04 03:11:00,0.7529,0.7529,0.7529,0.7529,553600000.0
2008-02-04 03:12:00,0.7529,0.7529,0.7529,0.7529,675200000.0
2008-02-04 03:13:00,0.7529,0.75295,0.7529,0.7529,1017600000.0
2008-02-04 03:14:00,0.7529,0.7529,0.75275,0.7529,1310400000.0
2008-02-04 03:15:00,0.7529,0.7529,0.75275,0.7529,803200000.0
2008-02-04 03:16:00,0.7529,0.7529,0.7529,0.7529,1048800000.0
2008-02-04 03:17:00,0.7529,0.7529,0.7527,0.7527,507200000.0
2008-02-04 03:18:00,0.7527,0.7529,0.7527,0.7529,340800000.0
2008-02-04 03:19:00,0.7529,0.7529,0.7528,0.7529,353600000.0
2008-02-04 03:20:00,0.7529,0.7529,0.7528,0.75285,334399999.0
2008-02-04 03:21:00,0.75285,0.75285,0.7528,0.75285,586399998.0
2008-02-04 03:22:00,0.75285,0.7529,0.7527,0.7527,623999996.0
2008-02-04 03:23:00,0.7527,0.7528,0.75265,0.7528,1008000000.0
2008-02-04 03:24:00,0.7528,0.7528,0.7527,0.7528,1209600000.0
2008-02-04 03:25:00,0.7528,0.7528,0.75275,0.75275,292800000.0
2008-02-04 03:26:00,0.75275,0.7528,0.7526,0.75275,201600000.0
2008-02-04 03:27:00,0.7528,0.7528,0.7527,0.7527,696000000.0
2008-02-04 03:28:00,0.7527,0.7528,0.7527,0.7527,1060000000.0
2008-02-04 03:29:00,0.7527,0.75275,0.7527,0.7527,580000000.0
2008-02-04 03:30:00,0.7527,0.75275,0.7527,0.7527,651200000.0
2008-02-04 03:31:00,0.7527,0.7527,0.75255,0.7527,525600000.0
2008-02-04 03:32:00,0.7527,0.7528,0.7527,0.7527,652800000.0
2008-02-04 03:33:00,0.7527,0.75275,0.7526,0.7527,313600000.0
2008-02-04 03:34:00,0.7527,0.75275,0.7527,0.7527,832800000.0
2008-02-04 03:35:00,0.7527,0.7528,0.7527,0.7528,995200000.0
2008-02-04 03:36:00,0.7528,0.7529,0.7528,0.7528,740000000.0
2008-02-04 03:37:00,0.7528,0.7528,0.75265,0.7528,539200000.0
2008-02-04 03:38:00,0.7528,0.7528,0.7527,0.75275,848000000.0
2008-02-04 03:39:00,0.75275,0.75285,0.75275,0.7528,703200000.0
2008-02-04 03:40:00,0.7528,0.7529,0.7527,0.7528,1183200000.0
2008-02-04 03:41:00,0.7528,0.7529,0.75275,0.75275,494400000.0
2008-02-04 03:42:00,0.75275,0.75295,0.75275,0.7528,794400000.0
2008-02-04 03:43:00,0.7528,0.7529,0.7528,0.75285,663200000.0
2008-02-04 03:44:00,0.75285,0.7529,0.7527,0.75285,313600000.0
2008-02-04 03:45:00,0.75285,0.7529,0.75285,0.7529,313600000.0
2008-02-04 03:46:00,0.7529,0.7529,0.75285,0.75285,442400000.0
2008-02-04 03:47:00,0.75285,0.7529,0.75275,0.75275,362400000.0
2008-02-04 03:48:00,0.75275,0.7529,0.75275,0.75285,416000000.0
2008-02-04 03:49:00,0.75285,0.753,0.75285,0.7529,984800000.0
2008-02-04 03:50:00,0.7529,0.753,0.75285,0.75285,535200000.0
2008-02-04 03:51:00,0.75285,0.753,0.7527,0.7529,301600000.0
2008-02-04 03:52:00,0.7529,0.753,0.75275,0.7529,189600000.0
2008-02-04 03:53:00,0.7529,0.753,0.7527,0.7529,194400000.0
2008-02-04 03:54:00,0.7529,0.753,0.7527,0.75285,231200000.0
2008-02-04 03:55:00,0.75285,0.75285,0.75265,0.7528,417600000.0
2008-02-04 03:56:00,0.7528,0.7528,0.75275,0.75275,376000000.0
2008-02-04 03:57:00,0.75275,0.75275,0.7526,0.75275,490400000.0
2008-02-04 03:58:00,0.75265,0.75275,0.75265,0.75265,273600000.0
2008-02-04 03:59:00,0.75255,0.7527,0.75255,0.75265,306400000.0
2008-02-04 04:00:00,0.75265,0.75265,0.7526,0.75265,562400000.0
2008-02-04 04:01:00,0.75265,0.75275,0.7526,0.7526,255200000.0
2008-02-04 04:02:00,0.7526,0.7526,0.75255,0.75255,508000000.0
2008-02-04 04:03:00,0.75255,0.7526,0.75255,0.75255,124000000.0
2008-02-04 04:04:00,0.75255,0.7526,0.75255,0.7526,348000000.0
2008-02-04 04:05:00,0.7526,0.7526,0.75245,0.75255,259200000.0
2008-02-04 04:06:00,0.75255,0.7526,0.75255,0.75255,157600000.0
2008-02-04 04:07:00,0.75255,0.7526,0.7525,0.7526,360800000.0
2008-02-04 04:08:00,0.7526,0.75265,0.7524,0.7526,418400000.0
2008-02-04 04:09:00,0.7526,0.75265,0.7525,0.7526,411200000.0
2008-02-04 04:10:00,0.7526,0.7526,0.75245,0.7525,390400000.0
2008-02-04 04:11:00,0.7525,0.7526,0.7523,0.7524,362400000.0
2008-02-04 04:12:00,0.7524,0.7524,0.75215,0.7522,604000000.0
2008-02-04 04:13:00,0.7522,0.75235,0.75215,0.75225,774400000.0
2008-02-04 04:14:00,0.75225,0.7523,0.7521,0.75215,475200000.0
2008-02-04 04:15:00,0.75215,0.7522,0.7521,0.75215,261600000.0
2008-02-04 04:16:00,0.75215,0.7523,0.75215,0.75225,576800000.0
2008-02-04 04:17:00,0.75225,0.75225,0.7522,0.7522,430400000.0
2008-02-04 04:18:00,0.7522,0.7523,0.75215,0.75225,466400000.0
2008-02-04 04:19:00,0.75225,0.75225,0.7522,0.75225,160800000.0
2008-02-04 04:20:00,0.75225,0.75225,0.7522,0.7522,474400000.0
2008-02-04 04:21:00,0.7522,0.75225,0.7521,0.75225,233600000.0
2008-02-04 04:22:00,0.75225,0.7523,0.7522,0.7523,244800000.0
2008-02-04 04:23:00,0.7523,0.7523,0.7521,0.75225,156000000.0
2008-02-04 04:24:00,0.75225,0.7523,0.7522,0.7522,224000000.0
2008-02-04 04:25:00,0.7522,0.7523,0.7522,0.7522,571200000.0
2008-02-04 04:26:00,0.7522,0.75225,0.7522,0.75225,157600000.0
2008-02-04 04:27:00,0.75225,0.7524,0.7522,0.7524,663200000.0
2008-02-04 04:28:00,0.7524,0.7524,0.7522,0.7522,495200000.0
2008-02-04 04:29:00,0.7522,0.7522,0.75215,0.7522,378400000.0
2008-02-04 04:30:00,0.7522,0.7522,0.75215,0.7522,348000000.0
2008-02-04 04:31:00,0.7522,0.7522,0.7519,0.752,850400000.0
2008-02-04 04:32:00,0.752,0.752,0.7518,0.752,300800000.0
2008-02-04 04:33:00,0.752,0.752,0.7518,0.752,747200000.0
2008-02-04 04:34:00,0.752,0.7523,0.752,0.7523,1260800000.0
2008-02-04 04:35:00,0.7523,0.7524,0.7523,0.75235,675200000.0
2008-02-04 04:36:00,0.75235,0.7524,0.75235,0.7524,600000000.0
2008-02-04 04:37:00,0.7524,0.7524,0.7522,0.7522,1144800000.0
2008-02-04 04:38:00,0.7522,0.7522,0.752,0.7521,1148000000.0
2008-02-04 04:39:00,0.7521,0.7521,0.752,0.752,1852800000.0
2008-02-04 04:40:00,0.752,0.75205,0.752,0.75205,1209600000.0
2008-02-04 04:41:00,0.75205,0.75205,0.752,0.75205,1291200000.0
2008-02-04 04:42:00,0.752,0.75205,0.752,0.752,581599998.0
2008-02-04 04:43:00,0.752,0.75205,0.752,0.75205,1019200000.0
2008-02-04 04:44:00,0.75205,0.7521,0.752,0.7521,816000000.0
2008-02-04 04:45:00,0.7521,0.75215,0.7521,0.7521,1091200000.0
2008-02-04 04:46:00,0.7521,0.7521,0.752,0.752,1938399998.0
2008-02-04 04:47:00,0.752,0.752,0.7518,0.752,837600000.0
2008-02-04 04:48:00,0.752,0.7522,0.752,0.7521,1544800000.0
2008-02-04 04:49:00,0.7521,0.75215,0.752,0.752,1024000000.0
2008-02-04 04:50:00,0.752,0.7522,0.752,0.75205,1564800000.0
2008-02-04 04:51:00,0.75205,0.7521,0.752,0.752,1188800000.0
2008-02-04 04:52:00,0.752,0.7521,0.752,0.752,872000000.0
2008-02-04 04:53:00,0.752,0.75215,0.752,0.7521,986400000.0
2008-02-04 04:54:00,0.7521,0.75215,0.752,0.752,1155200000.0
2008-02-04 04:55:00,0.752,0.7522,0.75195,0.7522,724800000.0
2008-02-04 04:56:00,0.7522,0.7522,0.7521,0.7521,587200000.0
2008-02-04 04:57:00,0.7521,0.7521,0.75205,0.7521,547200000.0
2008-02-04 04:58:00,0.7521,0.75215,0.752,0.75215,700000000.0
2008-02-04 04:59:00,0.75215,0.75225,0.7521,0.75215,1028800000.0
2008-02-04 05:00:00,0.75215,0.7522,0.7521,0.75215,679200000.0
2008-02-04 05:01:00,0.75215,0.7523,0.7521,0.75215,1105600000.0
2008-02-04 05:02:00,0.75215,0.7523,0.7521,0.75215,1360800000.0
2008-02-04 05:03:00,0.75215,0.7522,0.75215,0.7522,704000000.0
2008-02-04 05:04:00,0.7522,0.75225,0.7522,0.75225,442400000.0
2008-02-04 05:05:00,0.75225,0.75225,0.75215,0.75215,178400000.0
2008-02-04 05:06:00,0.75215,0.7523,0.75215,0.7523,549600000.0
2008-02-04 05:07:00,0.7523,0.7524,0.7522,0.7524,953600000.0
2008-02-04 05:08:00,0.7524,0.7524,0.7524,0.7524,820000000.0
2008-02-04 05:09:00,0.7524,0.7524,0.75225,0.7524,392000000.0
2008-02-04 05:10:00,0.7524,0.7524,0.75225,0.7523,854400000.0
2008-02-04 05:11:00,0.7523,0.7524,0.7522,0.7524,1514400000.0
2008-02-04 05:12:00,0.7524,0.7525,0.7524,0.7525,664800000.0
2008-02-04 05:13:00,0.7525,0.7525,0.7523,0.7525,269600000.0
2008-02-04 05:14:00,0.7525,0.7526,0.7525,0.7526,466400000.0
2008-02-04 05:15:00,0.7526,0.7526,0.75245,0.7526,589600000.0
2008-02-04 05:16:00,0.7526,0.7526,0.7526,0.7526,474400000.0
2008-02-04 05:17:00,0.7526,0.7526,0.75255,0.75255,685600000.0
2008-02-04 05:18:00,0.7526,0.7526,0.7524,0.7525,344800000.0
2008-02-04 05:19:00,0.7525,0.7526,0.7525,0.7526,692000000.0
2008-02-04 05:20:00,0.7526,0.7526,0.75255,0.75255,472800000.0
2008-02-04 05:21:00,0.75255,0.7526,0.7525,0.7525,512000000.0
2008-02-04 05:22:00,0.7525,0.7526,0.7525,0.7525,291200000.0
2008-02-04 05:23:00,0.7525,0.7526,0.7524,0.7526,264000000.0
2008-02-04 05:24:00,0.7526,0.7526,0.7524,0.7524,734400000.0
2008-02-04 05:25:00,0.7524,0.7524,0.7523,0.7524,920000000.0
2008-02-04 05:26:00,0.7524,0.75245,0.7524,0.7524,352000000.0
2008-02-04 05:27:00,0.7524,0.7526,0.7524,0.7526,628000000.0
2008-02-04 05:28:00,0.7526,0.7526,0.75245,0.7525,648000000.0
2008-02-04 05:29:00,0.7525,0.75255,0.7524,0.7524,689600000.0
2008-02-04 05:30:00,0.7524,0.7525,0.7524,0.75245,319200000.0
2008-02-04 05:31:00,0.75245,0.75245,0.7524,0.7524,203200000.0
2008-02-04 05:32:00,0.7524,0.75245,0.7524,0.75245,117600000.0
2008-02-04 05:33:00,0.7524,0.7525,0.7524,0.75245,266400000.0
2008-02-04 05:34:00,0.75245,0.7525,0.7524,0.7525,283200000.0
2008-02-04 05:35:00,0.7525,0.75265,0.7525,0.7525,422400000.0
2008-02-04 05:36:00,0.7525,0.7525,0.7524,0.7524,270400000.0
2008-02-04 05:37:00,0.7524,0.75255,0.7524,0.7525,475200000.0
2008-02-04 05:38:00,0.7525,0.7525,0.7525,0.7525,271200000.0
2008-02-04 05:39:00,0.7525,0.7525,0.75245,0.7525,480000000.0
2008-02-04 05:40:00,0.75245,0.7525,0.7523,0.7525,171200000.0
2008-02-04 05:41:00,0.7525,0.7525,0.75245,0.7525,118400000.0
2008-02-04 05:42:00,0.7525,0.7525,0.75245,0.7525,298400000.0
2008-02-04 05:43:00,0.7525,0.7526,0.75245,0.7526,608800000.0
2008-02-04 05:44:00,0.7526,0.7526,0.7525,0.7525,792000000.0
2008-02-04 05:45:00,0.7525,0.7525,0.75245,0.75245,224000000.0
2008-02-04 05:46:00,0.75245,0.75265,0.7523,0.7526,365600000.0
2008-02-04 05:47:00,0.7526,0.7526,0.7525,0.7525,528800000.0
2008-02-04 05:48:00,0.7525,0.7526,0.7525,0.7526,720800000.0
2008-02-04 05:49:00,0.7526,0.75265,0.7526,0.7526,640800000.0
2008-02-04 05:50:00,0.7526,0.7526,0.7526,0.7526,617600000.0
2008-02-04 05:51:00,0.7526,0.7526,0.7526,0.7526,468000000.0
2008-02-04 05:52:00,0.7526,0.7526,0.7526,0.7526,559200000.0
2008-02-04 05:53:00,0.7526,0.7526,0.7524,0.7524,548000000.0
2008-02-04 05:54:00,0.7524,0.7525,0.75235,0.7525,1200800000.0
2008-02-04 05:55:00,0.7525,0.7526,0.7525,0.7525,684000000.0
2008-02-04 05:56:00,0.7525,0.75255,0.75235,0.7525,434400000.0
2008-02-04 05:57:00,0.7525,0.75255,0.7525,0.7525,704000000.0
2008-02-04 05:58:00,0.7525,0.7526,0.7525,0.7525,1022400000.0
2008-02-04 05:59:00,0.7525,0.7525,0.75225,0.7524,585600000.0
2008-02-04 06:00:00,0.7524,0.7525,0.7524,0.7525,827200000.0
2008-02-04 06:01:00,0.7525,0.75255,0.75245,0.7525,501600000.0
2008-02-04 06:02:00,0.7525,0.7525,0.75245,0.7525,451200000.0
2008-02-04 06:03:00,0.7525,0.7526,0.7525,0.7526,964800000.0
2008-02-04 06:04:00,0.7526,0.7526,0.7524,0.75255,914400000.0
2008-02-04 06:05:00,0.75255,0.7526,0.75255,0.7526,1203200000.0
2008-02-04 06:06:00,0.7526,0.7529,0.75245,0.7528,812000000.0
2008-02-04 06:07:00,0.7528,0.75325,0.7528,0.7531,1516800000.0
2008-02-04 06:08:00,0.7531,0.7532,0.75305,0.7532,772000000.0
2008-02-04 06:09:00,0.7532,0.7533,0.7531,0.75315,884000000.0
2008-02-04 06:10:00,0.75315,0.7532,0.75315,0.7532,580800000.0
2008-02-04 06:11:00,0.7532,0.7532,0.7532,0.7532,858400000.0
2008-02-04 06:12:00,0.7532,0.7532,0.7531,0.7531,453600000.0
2008-02-04 06:13:00,0.7531,0.75315,0.75295,0.753,1676800000.0
2008-02-04 06:14:00,0.753,0.753,0.75285,0.753,1025600000.0
2008-02-04 06:15:00,0.753,0.75305,0.753,0.75305,670400000.0
2008-02-04 06:16:00,0.75305,0.75315,0.753,0.75305,1370400000.0
2008-02-04 06:17:00,0.75305,0.75315,0.75305,0.7531,990400000.0
2008-02-04 06:18:00,0.7531,0.7531,0.753,0.75305,1367200000.0
2008-02-04 06:19:00,0.75305,0.75315,0.753,0.753,1306400000.0
2008-02-04 06:20:00,0.753,0.7531,0.753,0.75305,1258400000.0
2008-02-04 06:21:00,0.75305,0.75325,0.75305,0.75325,1614400000.0
2008-02-04 06:22:00,0.75325,0.75325,0.7532,0.75325,652800000.0
2008-02-04 06:23:00,0.75325,0.7533,0.75305,0.75325,424000000.0
2008-02-04 06:24:00,0.7532,0.75325,0.753,0.7532,784000000.0
2008-02-04 06:25:00,0.7532,0.75325,0.7532,0.75325,1263200000.0
2008-02-04 06:26:00,0.75325,0.7533,0.7532,0.7532,996000000.0
2008-02-04 06:27:00,0.7532,0.75325,0.75305,0.75325,492800000.0
2008-02-04 06:28:00,0.75325,0.75325,0.75305,0.75305,821600000.0
2008-02-04 06:29:00,0.75305,0.75315,0.75305,0.75315,847200000.0
2008-02-04 06:30:00,0.75315,0.75315,0.7531,0.7531,880800000.0
2008-02-04 06:31:00,0.7531,0.75315,0.7531,0.75315,519200000.0
2008-02-04 06:32:00,0.75315,0.7532,0.7531,0.7531,800800000.0
2008-02-04 06:33:00,0.7531,0.75325,0.7531,0.7532,682400000.0
2008-02-04 06:34:00,0.7532,0.75325,0.7531,0.75325,794400000.0
2008-02-04 06:35:00,0.75325,0.75325,0.753,0.75305,344000000.0
2008-02-04 06:36:00,0.75305,0.75325,0.753,0.7532,672000000.0
2008-02-04 06:37:00,0.7532,0.75325,0.75315,0.7532,1016000000.0
2008-02-04 06:38:00,0.7532,0.7532,0.7531,0.7531,1111200000.0
2008-02-04 06:39:00,0.7531,0.7531,0.75285,0.75305,2140000000.0
2008-02-04 06:40:00,0.75305,0.75305,0.7529,0.75305,1673600000.0
2008-02-04 06:41:00,0.75305,0.75305,0.75295,0.753,1160800000.0
2008-02-04 06:42:00,0.753,0.75315,0.7528,0.7531,1004000000.0
2008-02-04 06:43:00,0.7531,0.7531,0.75295,0.753,1109600000.0
2008-02-04 06:44:00,0.753,0.75315,0.753,0.7531,564800000.0
2008-02-04 06:45:00,0.7531,0.7531,0.75295,0.7531,46400000.0
2008-02-04 06:46:00,0.7531,0.7532,0.753,0.75315,167200000.0
2008-02-04 06:47:00,0.75315,0.7532,0.75315,0.75315,250400000.0
2008-02-04 06:48:00,0.75315,0.7532,0.75315,0.7532,1305600000.0
2008-02-04 06:49:00,0.7532,0.7532,0.7532,0.7532,1012800000.0
2008-02-04 06:50:00,0.7532,0.7533,0.7532,0.7533,378400000.0
2008-02-04 06:51:00,0.75305,0.7533,0.75305,0.7532,482400000.0
2008-02-04 06:52:00,0.7532,0.75325,0.7532,0.7532,554399997.0
2008-02-04 06:53:00,0.7532,0.7532,0.7532,0.7532,1248000000.0
2008-02-04 06:54:00,0.75315,0.7532,0.753,0.75315,445600000.0
2008-02-04 06:55:00,0.75315,0.7532,0.75315,0.75315,287200000.0
2008-02-04 06:56:00,0.75315,0.7532,0.75315,0.7532,365600000.0
2008-02-04 06:57:00,0.7532,0.7532,0.7531,0.7532,448000000.0
2008-02-04 06:58:00,0.7532,0.7532,0.75315,0.7532,539200000.0
2008-02-04 06:59:00,0.7532,0.7532,0.7531,0.7531,74400000.0
2008-02-04 07:00:00,0.7531,0.7532,0.7531,0.7532,542400000.0
2008-02-04 07:01:00,0.7532,0.7532,0.75315,0.75315,440800000.0
2008-02-04 07:02:00,0.75315,0.75325,0.75315,0.75325,716000000.0
2008-02-04 07:03:00,0.75325,0.7533,0.7532,0.7533,695200000.0
2008-02-04 07:04:00,0.7533,0.7533,0.7531,0.7533,232800000.0
2008-02-04 07:05:00,0.7533,0.7533,0.7533,0.7533,207200000.0
2008-02-04 07:06:00,0.7533,0.7533,0.7533,0.7533,216800000.0
2008-02-04 07:07:00,0.7533,0.7533,0.75325,0.7533,156800000.0
2008-02-04 07:08:00,0.7533,0.75335,0.75325,0.7533,627200000.0
2008-02-04 07:09:00,0.7533,0.75335,0.7533,0.7533,834400000.0
2008-02-04 07:10:00,0.7533,0.7534,0.7533,0.7533,1252800000.0
2008-02-04 07:11:00,0.7533,0.7534,0.7533,0.7533,460000000.0
2008-02-04 07:12:00,0.75335,0.7534,0.7532,0.7532,1389600000.0
2008-02-04 07:13:00,0.7532,0.7532,0.75305,0.75305,980000000.0
2008-02-04 07:14:00,0.75305,0.75335,0.75305,0.75325,909600000.0
2008-02-04 07:15:00,0.75325,0.7534,0.7532,0.7532,908800000.0
2008-02-04 07:16:00,0.7532,0.7534,0.7532,0.75325,1200800000.0
2008-02-04 07:17:00,0.75325,0.7534,0.75325,0.7533,799200000.0
2008-02-04 07:18:00,0.7533,0.7534,0.7532,0.75325,923200000.0
2008-02-04 07:19:00,0.75325,0.7533,0.7531,0.7531,408000000.0
2008-02-04 07:20:00,0.7531,0.7533,0.7531,0.7533,385600000.0
2008-02-04 07:21:00,0.7533,0.7533,0.75325,0.7533,480800000.0
2008-02-04 07:22:00,0.7533,0.7534,0.75315,0.7534,740000000.0
2008-02-04 07:23:00,0.7534,0.7534,0.7532,0.7534,1041600000.0
2008-02-04 07:24:00,0.7534,0.7534,0.75335,0.75335,297600000.0
2008-02-04 07:25:00,0.75335,0.75335,0.75315,0.75315,296000000.0
2008-02-04 07:26:00,0.75315,0.7535,0.75315,0.75335,940800000.0
2008-02-04 07:27:00,0.75335,0.75335,0.7532,0.7533,1243200000.0
2008-02-04 07:28:00,0.7533,0.7533,0.7532,0.7533,896000000.0
2008-02-04 07:29:00,0.7533,0.7535,0.7532,0.7532,1104800000.0
2008-02-04 07:30:00,0.7532,0.7534,0.7532,0.7534,1402400000.0
2008-02-04 07:32:00,0.75355,0.75365,0.7534,0.7536,1652000000.0
2008-02-04 07:33:00,0.7536,0.75385,0.7535,0.75355,1112000000.0
2008-02-04 07:34:00,0.75355,0.7537,0.75345,0.7535,1674400000.0
2008-02-04 07:35:00,0.7535,0.7536,0.7535,0.7535,743200000.0
2008-02-04 07:36:00,0.7535,0.7536,0.7535,0.75355,630400000.0
2008-02-04 07:37:00,0.7535,0.7536,0.75345,0.75345,736800000.0
2008-02-04 07:38:00,0.75345,0.75345,0.75335,0.75345,1039200000.0
2008-02-04 07:39:00,0.7534,0.75345,0.7534,0.75345,597600000.0
2008-02-04 07:40:00,0.7533,0.75345,0.7533,0.75345,423200000.0
2008-02-04 07:41:00,0.75345,0.75345,0.7533,0.75345,589600000.0
2008-02-04 07:42:00,0.75345,0.75345,0.75345,0.75345,728000000.0
2008-02-04 07:43:00,0.75345,0.75345,0.75345,0.75345,769600000.0
2008-02-04 07:44:00,0.7534,0.7535,0.7533,0.7535,537600000.0
2008-02-04 07:45:00,0.7535,0.7535,0.7534,0.7534,421600000.0
2008-02-04 07:46:00,0.7534,0.7535,0.7533,0.75345,276000000.0
2008-02-04 07:47:00,0.75345,0.7535,0.7534,0.7534,592000000.0
2008-02-04 07:48:00,0.7534,0.7535,0.7533,0.75335,900800000.0
2008-02-04 07:49:00,0.75335,0.7534,0.7533,0.7534,746400000.0
2008-02-04 07:50:00,0.7534,0.7534,0.7532,0.75325,1352800000.0
2008-02-04 07:51:00,0.75325,0.7534,0.7532,0.7533,881600000.0
2008-02-04 07:52:00,0.7533,0.7533,0.7532,0.7533,492000000.0
2008-02-04 07:53:00,0.7533,0.7533,0.75325,0.7533,461600000.0
2008-02-04 07:54:00,0.7533,0.7533,0.7533,0.7533,490400000.0
2008-02-04 07:55:00,0.7533,0.7533,0.7533,0.7533,312000000.0
2008-02-04 07:56:00,0.7533,0.7533,0.7533,0.7533,200000000.0
2008-02-04 07:57:00,0.7533,0.7533,0.7532,0.7532,712000000.0
2008-02-04 07:58:00,0.7532,0.7533,0.7532,0.7532,848800000.0
2008-02-04 07:59:00,0.7532,0.7532,0.7532,0.7532,766400000.0
2008-02-04 08:00:00,0.7532,0.7533,0.75305,0.7532,671200000.0
2008-02-04 08:01:00,0.7532,0.7533,0.7532,0.7533,436000000.0
2008-02-04 08:02:00,0.7533,0.7533,0.7532,0.7532,976800000.0
2008-02-04 08:03:00,0.7532,0.7532,0.7529,0.75295,1343200000.0
2008-02-04 08:04:00,0.75295,0.753,0.75295,0.753,676000000.0
2008-02-04 08:05:00,0.753,0.7531,0.753,0.7531,932800000.0
2008-02-04 08:06:00,0.7531,0.7531,0.7529,0.7529,130400000.0
2008-02-04 08:07:00,0.753,0.75325,0.753,0.75325,536800000.0
2008-02-04 08:08:00,0.75325,0.75325,0.75315,0.7532,550400000.0
2008-02-04 08:09:00,0.7532,0.7532,0.75315,0.7532,875200000.0
2008-02-04 08:10:00,0.7532,0.7533,0.7532,0.7533,740800000.0
2008-02-04 08:11:00,0.7533,0.7533,0.75305,0.75325,81600000.0
2008-02-04 08:12:00,0.75325,0.75325,0.7532,0.7532,458400000.0
2008-02-04 08:13:00,0.7532,0.7533,0.75305,0.7533,480800000.0
2008-02-04 08:14:00,0.7533,0.75335,0.75325,0.7533,751200000.0
2008-02-04 08:15:00,0.7533,0.7533,0.7533,0.7533,701600000.0
2008-02-04 08:16:00,0.7533,0.7534,0.7533,0.7534,412000000.0
2008-02-04 08:17:00,0.7534,0.75345,0.75335,0.75335,796000000.0
2008-02-04 08:18:00,0.75335,0.75345,0.75335,0.75345,962400000.0
2008-02-04 08:19:00,0.75345,0.7535,0.7534,0.75345,766400000.0
2008-02-04 08:20:00,0.75345,0.7535,0.75345,0.7535,651200000.0
2008-02-04 08:21:00,0.7535,0.7535,0.7535,0.7535,681600000.0
2008-02-04 08:22:00,0.7535,0.7536,0.75335,0.7535,951999999.0
2008-02-04 08:23:00,0.7535,0.7536,0.7534,0.75345,1395200000.0
2008-02-04 08:24:00,0.75345,0.7536,0.75345,0.7535,752000000.0
2008-02-04 08:25:00,0.7535,0.7536,0.7535,0.7536,507200000.0
2008-02-04 08:26:00,0.7536,0.7536,0.7534,0.7536,990400000.0
2008-02-04 08:27:00,0.7536,0.7536,0.7533,0.7535,793600001.0
2008-02-04 08:28:00,0.7535,0.7535,0.75335,0.7534,208800000.0
2008-02-04 08:29:00,0.7534,0.7535,0.75325,0.7533,792000000.0
2008-02-04 08:30:00,0.7533,0.7533,0.7533,0.7533,664000000.0
2008-02-04 08:31:00,0.7533,0.7534,0.7533,0.7533,910400000.0
2008-02-04 08:32:00,0.7533,0.7534,0.7533,0.7534,881600000.0
2008-02-04 08:33:00,0.7534,0.7534,0.7532,0.7532,1372000000.0
2008-02-04 08:34:00,0.7532,0.7533,0.7532,0.7533,1324000000.0
2008-02-04 08:35:00,0.7533,0.7533,0.75315,0.7532,550400000.0
2008-02-04 08:36:00,0.7532,0.7533,0.753,0.753,1023200000.0
2008-02-04 08:37:00,0.753,0.75305,0.7528,0.7529,1360000000.0
2008-02-04 08:38:00,0.7529,0.753,0.7529,0.7529,1040000000.0
2008-02-04 08:39:00,0.7529,0.753,0.7528,0.75285,1425600000.0
2008-02-04 08:40:00,0.75285,0.7529,0.7527,0.7528,1241600000.0
2008-02-04 08:41:00,0.7528,0.7528,0.7526,0.7526,526400000.0
2008-02-04 08:42:00,0.7526,0.75265,0.75245,0.75265,827200000.0
2008-02-04 08:43:00,0.75265,0.75265,0.7525,0.75255,425600000.0
2008-02-04 08:44:00,0.75255,0.7526,0.75245,0.75245,655200000.0
2008-02-04 08:45:00,0.75245,0.7525,0.7524,0.7524,1313200000.0
2008-02-04 08:46:00,0.7524,0.7524,0.7522,0.7523,1098200000.0
2008-02-04 08:47:00,0.7523,0.7524,0.7523,0.7523,973600000.0
2008-02-04 08:48:00,0.7523,0.75235,0.7523,0.7523,831200000.0
2008-02-04 08:49:00,0.7523,0.7523,0.7523,0.7523,645600000.0
2008-02-04 08:50:00,0.7523,0.7524,0.7522,0.7524,1063200000.0
2008-02-04 08:51:00,0.7524,0.75255,0.7524,0.7525,1091200000.0
2008-02-04 08:52:00,0.7525,0.7525,0.7525,0.7525,970400000.0
2008-02-04 08:53:00,0.7525,0.7526,0.7525,0.75255,608800000.0
2008-02-04 08:54:00,0.75255,0.7527,0.7525,0.7526,930400000.0
2008-02-04 08:55:00,0.7526,0.7526,0.7523,0.75235,1181600000.0
2008-02-04 08:56:00,0.75235,0.7528,0.75235,0.7528,1733600001.0
2008-02-04 08:57:00,0.7514,0.7515,0.751,0.7511,1249499997.0
2008-02-04 08:58:00,0.7531,0.7532,0.75295,0.7532,1249499997.0
2008-02-04 08:59:00,0.7532,0.7532,0.7528,0.7531,2056800000.0
2008-02-04 09:00:00,0.7531,0.7532,0.7528,0.7532,1915999999.0
2008-02-04 09:01:00,0.7532,0.7533,0.75315,0.7532,1650400000.0
2008-02-04 09:02:00,0.7508,0.7509,0.7506,0.7507,1556800000.0
2008-02-04 09:03:00,0.7533,0.7533,0.7532,0.7533,1556800000.0
2008-02-04 09:04:00,0.7533,0.7534,0.7533,0.7534,1072800000.0
2008-02-04 09:05:00,0.7534,0.75355,0.7534,0.75355,1120000000.0
2008-02-04 09:06:00,0.75355,0.75385,0.75345,0.7538,2050400000.0
2008-02-04 09:07:00,0.7538,0.754,0.7537,0.754,1932800000.0
2008-02-04 09:08:00,0.754,0.754,0.7539,0.754,1896800000.0
2008-02-04 09:09:00,0.754,0.7543,0.75395,0.7543,1954400000.0
2008-02-04 09:10:00,0.7543,0.7543,0.754,0.7541,1072800000.0
2008-02-04 09:11:00,0.7541,0.7542,0.754,0.7541,1036400002.0
2008-02-04 09:12:00,0.7541,0.7541,0.754,0.754,1571199990.0
2008-02-04 09:13:00,0.754,0.754,0.7539,0.7539,1330399995.0
2008-02-04 09:14:00,0.7539,0.7539,0.7536,0.7537,1158000003.0
2008-02-04 09:15:00,0.7537,0.7538,0.7537,0.75375,1129599999.0
2008-02-04 09:16:00,0.75375,0.7538,0.7537,0.7537,1318800006.0
2008-02-04 09:17:00,0.7537,0.7537,0.7535,0.7536,1618799997.0
2008-02-04 09:18:00,0.7536,0.75365,0.7535,0.7535,949600000.0
2008-02-04 09:19:00,0.75355,0.7536,0.7535,0.7535,781600000.0
2008-02-04 09:20:00,0.7535,0.7535,0.7534,0.75345,1135200000.0
2008-02-04 09:21:00,0.75345,0.75345,0.7534,0.7534,770400000.0
2008-02-04 09:22:00,0.7534,0.7535,0.7534,0.7534,1504000000.0
2008-02-04 09:23:00,0.7534,0.7534,0.7534,0.7534,1004000000.0
2008-02-04 09:24:00,0.7534,0.7536,0.7534,0.7535,1672800003.0
2008-02-04 09:25:00,0.7535,0.7537,0.7535,0.7535,1170500000.0
2008-02-04 09:26:00,0.751,0.7511,0.751,0.751,1767199978.0
2008-02-04 09:27:00,0.7538,0.7538,0.7536,0.7537,1767199978.0
2008-02-04 09:28:00,0.7537,0.7539,0.7537,0.7538,1889599986.0
2008-02-04 09:29:00,0.751,0.751,0.751,0.751,1343599993.0
2008-02-04 09:30:00,0.7511,0.7512,0.751,0.7512,1343599993.0
2008-02-04 09:31:00,0.7511,0.7512,0.7511,0.7511,1343599993.0
2008-02-04 09:32:00,0.751,0.7512,0.751,0.7511,1343599993.0
2008-02-04 09:33:00,0.751,0.7512,0.751,0.7512,1343599993.0
2008-02-04 09:34:00,0.7511,0.7512,0.7511,0.7512,1343599993.0
2008-02-04 09:35:00,0.7528,0.7528,0.7527,0.7528,1343599993.0
2008-02-04 09:36:00,0.7528,0.7528,0.75255,0.7526,1734299987.0
2008-02-04 09:37:00,0.7511,0.7511,0.751,0.751,1265600003.0
2008-02-04 09:38:00,0.7511,0.7511,0.751,0.751,1265600003.0
2008-02-04 09:39:00,0.7511,0.7511,0.751,0.751,1265600003.0
2008-02-04 09:40:00,0.7511,0.7512,0.751,0.7511,1265600003.0
2008-02-04 09:42:00,0.751,0.7511,0.751,0.751,1265600003.0
2008-02-04 09:43:00,0.7511,0.7511,0.751,0.751,1265600003.0
2008-02-04 09:44:00,0.7518,0.7519,0.7518,0.7519,1265600003.0
2008-02-04 09:45:00,0.7519,0.7519,0.7519,0.7519,1476799976.0
2008-02-04 09:46:00,0.751,0.7511,0.751,0.751,2035199997.0
2008-02-04 09:47:00,0.7509,0.751,0.7509,0.751,2035199997.0
2008-02-04 09:49:00,0.7517,0.75175,0.7517,0.7517,2035199997.0
2008-02-04 09:50:00,0.7506,0.7507,0.7506,0.7506,981599988.0
2008-02-04 09:51:00,0.7505,0.7505,0.7504,0.7504,981599988.0
2008-02-04 09:52:00,0.7503,0.7506,0.7503,0.7505,981599988.0
2008-02-04 09:53:00,0.7506,0.7506,0.7505,0.7505,981599988.0
2008-02-04 09:54:00,0.7506,0.7506,0.7505,0.7505,981599988.0
2008-02-04 09:55:00,0.7506,0.7506,0.7504,0.7504,981599988.0
2008-02-04 09:56:00,0.7503,0.7504,0.7503,0.7503,981599988.0
2008-02-04 09:57:00,0.7504,0.7505,0.7504,0.7504,981599988.0
2008-02-04 09:58:00,0.7505,0.7505,0.7503,0.7503,981599988.0
2008-02-04 10:00:00,0.7504,0.7506,0.7504,0.7505,981599988.0
2008-02-04 10:01:00,0.7506,0.7506,0.7503,0.7504,981599988.0
2008-02-04 10:02:00,0.7503,0.7505,0.7503,0.7505,981599988.0
2008-02-04 10:03:00,0.7504,0.7504,0.7504,0.7504,981599988.0
2008-02-04 10:04:00,0.7503,0.7505,0.7503,0.7504,981599988.0
2008-02-04 10:06:00,0.7503,0.7503,0.7503,0.7503,981599988.0
2008-02-04 10:07:00,0.7504,0.7504,0.7501,0.7503,981599988.0
2008-02-04 10:08:00,0.7502,0.7503,0.7502,0.7503,981599988.0
2008-02-04 10:09:00,0.7502,0.7503,0.7502,0.7503,981599988.0
2008-02-04 10:10:00,0.7508,0.7508,0.7507,0.7507,981599988.0
2008-02-04 10:11:00,0.7503,0.7503,0.7502,0.7502,820000000.0
2008-02-04 10:12:00,0.7503,0.7504,0.7502,0.7504,820000000.0
2008-02-04 10:13:00,0.7503,0.7503,0.7502,0.7503,820000000.0
2008-02-04 10:14:00,0.7502,0.7503,0.7502,0.7502,820000000.0
2008-02-04 10:15:00,0.7512,0.7512,0.75115,0.7512,820000000.0
2008-02-04 10:16:00,0.7512,0.7512,0.7511,0.7511,504599999.0
2008-02-04 10:17:00,0.7501,0.7503,0.7501,0.7502,2059200003.0
2008-02-04 10:18:00,0.7509,0.751,0.7509,0.751,2059200003.0
2008-02-04 10:19:00,0.7503,0.7503,0.7502,0.7502,518400000.0
2008-02-04 10:20:00,0.7503,0.7503,0.7502,0.7503,518400000.0
2008-02-04 10:21:00,0.75105,0.7511,0.75105,0.7511,518400000.0
2008-02-04 10:22:00,0.7511,0.7511,0.75095,0.751,1278400015.0
2008-02-04 10:23:00,0.7505,0.7505,0.7504,0.7505,1817499987.0
2008-02-04 10:24:00,0.7504,0.7504,0.7504,0.7504,1817499987.0
2008-02-04 10:25:00,0.7513,0.7514,0.7512,0.7512,1817499987.0
2008-02-04 10:26:00,0.7512,0.7512,0.7511,0.7511,1953100000.0
2008-02-04 10:27:00,0.7511,0.7511,0.7511,0.7511,1077200005.0
2008-02-04 10:28:00,0.7511,0.7512,0.7511,0.7512,2087100024.0
2008-02-04 10:29:00,0.7512,0.7512,0.7511,0.7511,1184999992.0
2008-02-04 10:30:00,0.7511,0.75125,0.7511,0.75125,1396599996.0
2008-02-04 10:32:00,0.7502,0.7502,0.7502,0.7502,1344800007.0
2008-02-04 10:33:00,0.7503,0.7503,0.7502,0.7503,1344800007.0
2008-02-04 10:34:00,0.7502,0.7503,0.7502,0.7502,1344800007.0
2008-02-04 10:35:00,0.7503,0.7504,0.7502,0.7504,1344800007.0
2008-02-04 10:36:00,0.7503,0.7503,0.7502,0.7502,1344800007.0
2008-02-04 10:37:00,0.7503,0.7503,0.75,0.75,1344800007.0
2008-02-04 10:38:00,0.7499,0.75,0.7498,0.7499,1344800007.0
2008-02-04 10:39:00,0.7498,0.7499,0.7498,0.7499,1344800007.0
2008-02-04 10:40:00,0.75,0.75,0.7499,0.7499,1344800007.0
2008-02-04 10:41:00,0.75,0.7501,0.7499,0.7501,1344800007.0
2008-02-04 10:42:00,0.75,0.7501,0.75,0.7501,1344800007.0
2008-02-04 10:43:00,0.7511,0.7511,0.751,0.7511,1344800007.0
2008-02-04 10:44:00,0.7502,0.7502,0.7502,0.7502,2146500026.0
2008-02-04 10:45:00,0.7501,0.7502,0.7501,0.7502,2146500026.0
2008-02-04 10:47:00,0.7503,0.7503,0.7502,0.7502,2146500026.0
2008-02-04 10:48:00,0.7503,0.7503,0.7502,0.7503,2146500026.0
2008-02-04 10:49:00,0.7504,0.7504,0.7503,0.7504,2146500026.0
2008-02-04 10:50:00,0.7503,0.7504,0.7502,0.7502,2146500026.0
2008-02-04 10:51:00,0.7503,0.7503,0.75,0.75,2146500026.0
2008-02-04 10:52:00,0.7501,0.7503,0.7501,0.7502,2146500026.0
2008-02-04 10:53:00,0.7503,0.7504,0.7502,0.7504,2146500026.0
2008-02-04 10:54:00,0.7503,0.7505,0.7503,0.7504,2146500026.0
2008-02-04 10:55:00,0.7503,0.7504,0.7502,0.7502,2146500026.0
2008-02-04 10:56:00,0.7501,0.7502,0.7499,0.75,2146500026.0
2008-02-04 10:57:00,0.7499,0.7499,0.7498,0.7498,2146500026.0
2008-02-04 10:58:00,0.7505,0.7505,0.7504,0.7504,2146500026.0
2008-02-04 10:59:00,0.7504,0.7504,0.7504,0.7504,2131999996.0
2008-02-04 11:00:00,0.7493,0.7495,0.7493,0.7495,1140000003.0
2008-02-04 11:01:00,0.7494,0.7494,0.7492,0.7494,1140000003.0
2008-02-04 11:02:00,0.7493,0.7495,0.7493,0.7494,1140000003.0
2008-02-04 11:03:00,0.7495,0.7495,0.7494,0.7495,1140000003.0
2008-02-04 11:04:00,0.7494,0.7495,0.7494,0.7495,1140000003.0
2008-02-04 11:05:00,0.7505,0.7505,0.7505,0.7505,1140000003.0
2008-02-04 11:06:00,0.7505,0.7505,0.7504,0.7504,1679199987.0
2008-02-04 11:07:00,0.7495,0.7495,0.7494,0.7494,2031500015.0
2008-02-04 11:09:00,0.7503,0.7504,0.7503,0.7504,2031500015.0
2008-02-04 11:10:00,0.7494,0.7495,0.7493,0.7493,1823999991.0
2008-02-04 11:11:00,0.7503,0.7504,0.7503,0.7503,1823999991.0
2008-02-04 11:12:00,0.7492,0.7492,0.7491,0.7491,1324199977.0
2008-02-04 11:13:00,0.7492,0.7492,0.7491,0.7491,1324199977.0
2008-02-04 11:14:00,0.7492,0.7492,0.7489,0.7489,1324199977.0
2008-02-04 11:15:00,0.749,0.749,0.7487,0.7488,1324199977.0
2008-02-04 11:16:00,0.7489,0.7489,0.7488,0.7489,1324199977.0
2008-02-04 11:17:00,0.749,0.7491,0.749,0.7491,1324199977.0
2008-02-04 11:18:00,0.7492,0.7492,0.7492,0.7492,1324199977.0
2008-02-04 11:19:00,0.7493,0.7493,0.7492,0.7492,1324199977.0
2008-02-04 11:20:00,0.7493,0.7493,0.7492,0.7492,1324199977.0
2008-02-04 11:21:00,0.7493,0.7495,0.7493,0.7494,1324199977.0
2008-02-04 11:22:00,0.7504,0.75055,0.7504,0.75055,1324199977.0
2008-02-04 11:23:00,0.75055,0.7506,0.7505,0.7505,1910800005.0
2008-02-04 11:24:00,0.7505,0.7505,0.7505,0.7505,468800000.0
2008-02-04 11:25:00,0.7505,0.7505,0.7502,0.7502,1929199992.0
2008-02-04 11:26:00,0.7502,0.7503,0.7501,0.7501,1876300009.0
2008-02-04 11:27:00,0.7496,0.7496,0.7496,0.7496,1637600003.0
2008-02-04 11:28:00,0.7501,0.7501,0.75,0.7501,1637600003.0
2008-02-04 11:29:00,0.7495,0.7495,0.7495,0.7495,932799971.0
2008-02-04 11:30:00,0.7496,0.7496,0.7495,0.7496,932799971.0
2008-02-04 11:31:00,0.7502,0.7502,0.7502,0.7502,932799971.0
2008-02-04 11:33:00,0.7497,0.7497,0.7496,0.7497,736000000.0
2008-02-04 11:34:00,0.7503,0.75035,0.7503,0.7503,736000000.0
2008-02-04 11:35:00,0.7503,0.7506,0.7503,0.7505,1103200000.0
2008-02-04 11:36:00,0.7505,0.7505,0.75025,0.7503,1207999998.0
2008-02-04 11:37:00,0.7503,0.7503,0.7501,0.7501,1418399987.0
2008-02-04 11:38:00,0.7501,0.7501,0.7499,0.75,1388799997.0
2008-02-04 11:39:00,0.75,0.75,0.7499,0.74995,1183199996.0
2008-02-04 11:40:00,0.74995,0.7501,0.74995,0.75,307200000.0
2008-02-04 11:41:00,0.75,0.7502,0.74995,0.75015,410400000.0
2008-02-04 11:42:00,0.75015,0.7502,0.7501,0.7502,750399999.0
2008-02-04 11:43:00,0.7502,0.7502,0.7501,0.7502,718400001.0
2008-02-04 11:44:00,0.7502,0.7502,0.7502,0.7502,318400003.0
2008-02-04 11:45:00,0.7502,0.7503,0.7502,0.7502,186400000.0
2008-02-04 11:46:00,0.7502,0.7503,0.7502,0.75025,558400000.0
2008-02-04 11:47:00,0.75025,0.75035,0.7502,0.7503,409600000.0
2008-02-04 11:48:00,0.7503,0.7504,0.75025,0.7504,719200000.0
2008-02-04 11:49:00,0.7504,0.75045,0.75035,0.7504,192800000.0
2008-02-04 11:50:00,0.7504,0.75045,0.7503,0.7503,494399997.0
2008-02-04 11:51:00,0.7503,0.7503,0.75005,0.75005,643199999.0
2008-02-04 11:52:00,0.75005,0.75035,0.75005,0.7503,1308000002.0
2008-02-04 11:53:00,0.7503,0.75045,0.7503,0.7504,440800000.0
2008-02-04 11:54:00,0.7504,0.7506,0.7504,0.75045,1037599999.0
2008-02-04 11:55:00,0.75045,0.7505,0.75025,0.7503,1104800001.0
2008-02-04 11:56:00,0.7503,0.7503,0.74995,0.7501,1126699990.0
2008-02-04 11:57:00,0.75005,0.7501,0.74985,0.74985,1197000000.0
2008-02-04 11:58:00,0.74985,0.75,0.74975,0.7499,733599995.0
2008-02-04 11:59:00,0.7499,0.7499,0.74925,0.74925,1572799997.0
2008-02-04 12:00:00,0.74925,0.7496,0.74925,0.74955,1196800015.0
2008-02-04 12:01:00,0.74955,0.74955,0.74925,0.7495,523199993.0
2008-02-04 12:02:00,0.7495,0.7495,0.7493,0.7495,719199999.0
2008-02-04 12:03:00,0.7495,0.7495,0.7494,0.7495,121600000.0
2008-02-04 12:04:00,0.7495,0.7495,0.7495,0.7495,1821599999.0
2008-02-04 12:05:00,0.7495,0.74955,0.7494,0.7495,458400003.0
2008-02-04 12:06:00,0.7495,0.7495,0.7494,0.7495,298400000.0
2008-02-04 12:07:00,0.7495,0.7495,0.7494,0.7495,340399999.0
2008-02-04 12:08:00,0.7495,0.7495,0.7494,0.7495,154400000.0
2008-02-04 12:09:00,0.7495,0.7496,0.7495,0.7496,148000000.0
2008-02-04 12:10:00,0.7496,0.7496,0.7493,0.7494,192800000.0
2008-02-04 12:11:00,0.7494,0.7494,0.749,0.7492,273099999.0
2008-02-04 12:12:00,0.7492,0.7492,0.74915,0.7492,443200000.0
2008-02-04 12:13:00,0.7492,0.7492,0.7491,0.7492,985599994.0
2008-02-04 12:14:00,0.7492,0.7492,0.749,0.749,484799996.0
2008-02-04 12:15:00,0.749,0.749,0.7488,0.74885,368300000.0
2008-02-04 12:16:00,0.74885,0.749,0.74885,0.749,124800000.0
2008-02-04 12:17:00,0.749,0.7491,0.7489,0.7491,183700000.0
2008-02-04 12:18:00,0.7491,0.7493,0.7491,0.7493,116000000.0
2008-02-04 12:19:00,0.7493,0.7493,0.7492,0.7493,318399998.0
2008-02-04 12:20:00,0.7493,0.7493,0.7492,0.7493,145600000.0
2008-02-04 12:21:00,0.7493,0.7495,0.7493,0.7495,164000000.0
2008-02-04 12:22:00,0.7495,0.7495,0.7494,0.7494,102400000.0
2008-02-04 12:23:00,0.7494,0.74965,0.7493,0.7496,441500000.0
2008-02-04 12:24:00,0.7496,0.7498,0.7496,0.7497,204800000.0
2008-02-04 12:25:00,0.7497,0.74975,0.7497,0.7497,388799998.0
2008-02-04 12:26:00,0.7497,0.74975,0.7497,0.7497,184800000.0
2008-02-04 12:27:00,0.7497,0.74975,0.7496,0.7496,490300001.0
2008-02-04 12:28:00,0.7496,0.7497,0.7496,0.7496,292000000.0
2008-02-04 12:29:00,0.7496,0.7497,0.7496,0.7496,440000000.0
2008-02-04 12:30:00,0.7496,0.7496,0.74955,0.7496,509900008.0
2008-02-04 12:31:00,0.7496,0.7497,0.7496,0.7497,788799982.0
2008-02-04 12:32:00,0.7497,0.7497,0.7496,0.7497,308799997.0
2008-02-04 12:33:00,0.7497,0.7498,0.7497,0.7498,154400000.0
2008-02-04 12:34:00,0.7498,0.7498,0.7497,0.7498,358400000.0
2008-02-04 12:35:00,0.7498,0.7498,0.74975,0.7498,226699998.0
2008-02-04 12:36:00,0.7497,0.7498,0.7497,0.7497,172800000.0
2008-02-04 12:37:00,0.7498,0.7498,0.7497,0.7497,118400000.0
2008-02-04 12:38:00,0.7497,0.74975,0.7497,0.7497,79200000.0
2008-02-04 12:39:00,0.7497,0.7498,0.7497,0.7497,60000000.0
2008-02-04 12:40:00,0.7497,0.7497,0.7497,0.7497,72800000.0
2008-02-04 12:41:00,0.7497,0.74975,0.7497,0.7497,209600000.0
2008-02-04 12:42:00,0.7497,0.7498,0.7497,0.7498,144800000.0
2008-02-04 12:43:00,0.7498,0.7498,0.7498,0.7498,227200000.0
2008-02-04 12:44:00,0.7498,0.7498,0.7497,0.7497,225600000.0
2008-02-04 12:45:00,0.7497,0.74975,0.7496,0.7496,268800000.0
2008-02-04 12:46:00,0.7496,0.7496,0.7496,0.7496,155200001.0
2008-02-04 12:47:00,0.7496,0.7497,0.7496,0.7497,84000000.0
2008-02-04 12:48:00,0.7497,0.7497,0.74965,0.7497,54400000.0
2008-02-04 12:49:00,0.7497,0.7497,0.7496,0.7496,325949998.0
2008-02-04 12:50:00,0.7496,0.7496,0.7495,0.7495,282399990.0
2008-02-04 12:51:00,0.7495,0.7496,0.7495,0.7496,184000000.0
2008-02-04 12:52:00,0.7496,0.7496,0.7492,0.7492,794399998.0
2008-02-04 12:53:00,0.7492,0.7493,0.7492,0.7493,214399997.0
2008-02-04 12:54:00,0.7493,0.7493,0.7491,0.7492,206400000.0
2008-02-04 12:55:00,0.7492,0.7492,0.7491,0.7492,454400000.0
2008-02-04 12:56:00,0.7492,0.7492,0.7492,0.7492,96800000.0
2008-02-04 12:57:00,0.7492,0.7492,0.74915,0.7492,85600000.0
2008-02-04 12:58:00,0.7492,0.7493,0.7492,0.7493,195199999.0
2008-02-04 12:59:00,0.7493,0.7494,0.7493,0.7494,87200000.0
2008-02-04 13:00:00,0.7494,0.7494,0.74935,0.7494,484000000.0
2008-02-04 13:01:00,0.7494,0.7494,0.7494,0.7494,1183199960.0
2008-02-04 13:02:00,0.7494,0.7495,0.7494,0.7494,1302399981.0
2008-02-04 13:03:00,0.7494,0.7495,0.7494,0.7495,133600000.0
2008-02-04 13:04:00,0.7495,0.7495,0.7495,0.7495,76000000.0
2008-02-04 13:05:00,0.7495,0.7495,0.74945,0.7495,403200000.0
2008-02-04 13:06:00,0.7495,0.7495,0.74935,0.7494,245600000.0
2008-02-04 13:07:00,0.7494,0.7495,0.7494,0.7494,822600001.0
2008-02-04 13:08:00,0.7494,0.7494,0.7493,0.7493,236000000.0
2008-02-04 13:09:00,0.7493,0.74945,0.7493,0.7494,203300000.0
2008-02-04 13:10:00,0.7494,0.7494,0.7492,0.7492,227200000.0
2008-02-04 13:11:00,0.74925,0.7493,0.7492,0.7492,220800000.0
2008-02-04 13:12:00,0.7492,0.7493,0.7491,0.7491,242400000.0
2008-02-04 13:13:00,0.7491,0.7491,0.749,0.7491,296800000.0
2008-02-04 13:14:00,0.7491,0.74915,0.749,0.749,121600000.0
2008-02-04 13:15:00,0.749,0.7492,0.749,0.7491,229600000.0
2008-02-04 13:16:00,0.7491,0.7492,0.7491,0.7491,1981599975.0
2008-02-04 13:17:00,0.75,0.7501,0.75,0.75,45800000.0
2008-02-04 13:18:00,0.74915,0.7492,0.7491,0.7492,45800000.0
2008-02-04 13:19:00,0.7492,0.7493,0.7492,0.74925,246400000.0
2008-02-04 13:20:00,0.74925,0.7493,0.74925,0.7493,250400000.0
2008-02-04 13:21:00,0.7493,0.7494,0.7493,0.7493,105600000.0
2008-02-04 13:22:00,0.7493,0.7494,0.74925,0.7493,523200008.0
2008-02-04 13:23:00,0.7493,0.7493,0.7493,0.7493,124800000.0
2008-02-04 13:24:00,0.7493,0.7494,0.7493,0.7494,413599998.0
2008-02-04 13:25:00,0.7494,0.7494,0.74925,0.7493,206399996.0
2008-02-04 13:26:00,0.7493,0.7494,0.7492,0.7493,602399992.0
2008-02-04 13:27:00,0.7493,0.7494,0.74925,0.7493,379200000.0
2008-02-04 13:28:00,0.7493,0.7493,0.74915,0.7492,554399998.0
2008-02-04 13:29:00,0.7492,0.7494,0.7492,0.7493,348000000.0
2008-02-04 13:30:00,0.7493,0.7493,0.7491,0.7492,659999998.0
2008-02-04 13:31:00,0.7492,0.7493,0.7492,0.7493,419200002.0
2008-02-04 13:32:00,0.7493,0.7494,0.7492,0.7493,211999999.0
2008-02-04 13:33:00,0.7493,0.7494,0.7493,0.7493,296000000.0
2008-02-04 13:34:00,0.7493,0.7493,0.7493,0.7493,57600000.0
2008-02-04 13:35:00,0.7493,0.7493,0.7493,0.7493,846399998.0
2008-02-04 13:36:00,0.7493,0.7493,0.7492,0.7493,819199993.0
2008-02-04 13:37:00,0.7493,0.7494,0.7492,0.7492,260000000.0
2008-02-04 13:38:00,0.7492,0.7494,0.7492,0.7493,377600000.0
2008-02-04 13:39:00,0.7493,0.7493,0.74925,0.7493,146400000.0
2008-02-04 13:40:00,0.7493,0.7494,0.7493,0.7493,162400000.0
2008-02-04 13:41:00,0.7493,0.7493,0.7493,0.7493,135199997.0
2008-02-04 13:42:00,0.7493,0.7493,0.74925,0.7493,414399993.0
2008-02-04 13:43:00,0.7493,0.7493,0.7493,0.7493,177600000.0
2008-02-04 13:44:00,0.7493,0.7494,0.7493,0.7494,614399981.0
2008-02-04 13:45:00,0.7494,0.7494,0.7493,0.7493,342400000.0
2008-02-04 13:46:00,0.7493,0.7493,0.7493,0.7493,57600000.0
2008-02-04 13:47:00,0.7493,0.7493,0.74925,0.7493,392000007.0
2008-02-04 13:48:00,0.74925,0.7493,0.74925,0.7493,99200000.0
2008-02-04 13:49:00,0.7493,0.7494,0.7493,0.7494,453600008.0
2008-02-04 13:50:00,0.7494,0.7497,0.7494,0.7496,376000000.0
2008-02-04 13:51:00,0.7496,0.7497,0.7495,0.7495,280800004.0
2008-02-04 13:52:00,0.7495,0.7496,0.7495,0.7496,380800000.0
2008-02-04 13:53:00,0.7496,0.7496,0.7495,0.7496,155200000.0
2008-02-04 13:54:00,0.7496,0.7496,0.74955,0.7496,98400000.0
2008-02-04 13:55:00,0.7496,0.7496,0.7496,0.7496,417599997.0
2008-02-04 13:56:00,0.7496,0.7497,0.7496,0.7497,395999998.0
2008-02-04 13:57:00,0.7497,0.7498,0.7497,0.7497,464000000.0
2008-02-04 13:58:00,0.7497,0.7497,0.74955,0.7496,332000000.0
2008-02-04 13:59:00,0.7496,0.7497,0.7494,0.7496,424800000.0
2008-02-04 14:00:00,0.7496,0.74985,0.7496,0.74985,265600001.0
2008-02-04 14:01:00,0.74985,0.7499,0.7498,0.74985,1539800005.0
2008-02-04 14:02:00,0.74985,0.75,0.74985,0.75,280800000.0
2008-02-04 14:03:00,0.75,0.75005,0.7499,0.75,380800000.0
2008-02-04 14:04:00,0.7501,0.75025,0.75,0.7501,504000000.0
2008-02-04 14:05:00,0.7501,0.7501,0.75,0.75,224000000.0
2008-02-04 14:06:00,0.75,0.7501,0.75,0.75005,578400000.0
2008-02-04 14:07:00,0.75005,0.7501,0.75005,0.7501,307200000.0
2008-02-04 14:08:00,0.7501,0.7501,0.75005,0.7501,626400000.0
2008-02-04 14:09:00,0.7501,0.7501,0.75005,0.7501,594400002.0
2008-02-04 14:10:00,0.7501,0.7502,0.7501,0.7502,1089600002.0
2008-02-04 14:11:00,0.7502,0.7504,0.7501,0.7503,883599999.0
2008-02-04 14:12:00,0.7503,0.7503,0.75025,0.7503,452000000.0
2008-02-04 14:13:00,0.7503,0.7503,0.75025,0.75025,926400000.0
2008-02-04 14:14:00,0.75025,0.7503,0.7502,0.7502,1952800000.0
2008-02-04 14:15:00,0.7502,0.7502,0.7501,0.7502,482400000.0
2008-02-04 14:16:00,0.7501,0.7501,0.75,0.75,593799994.0
2008-02-04 14:17:00,0.7501,0.7502,0.7501,0.7501,593799994.0
2008-02-04 14:18:00,0.7501,0.7501,0.74975,0.74985,423600000.0
2008-02-04 14:19:00,0.74985,0.7499,0.74975,0.7499,105300000.0
2008-02-04 14:20:00,0.7499,0.74995,0.74975,0.7498,194200002.0
2008-02-04 14:21:00,0.7498,0.7499,0.74975,0.7499,60300000.0
2008-02-04 14:22:00,0.7499,0.74995,0.74975,0.74975,245300000.0
2008-02-04 14:23:00,0.74975,0.7499,0.74975,0.7498,65200000.0
2008-02-04 14:24:00,0.7498,0.7498,0.74955,0.7496,106100000.0
2008-02-04 14:25:00,0.7496,0.74975,0.74955,0.74955,122000000.0
2008-02-04 14:26:00,0.74955,0.74965,0.74955,0.7496,235499999.0
2008-02-04 14:27:00,0.7496,0.74965,0.7496,0.74965,24000000.0
2008-02-04 14:28:00,0.74965,0.7497,0.74955,0.7496,236900000.0
2008-02-04 14:29:00,0.7496,0.7497,0.74955,0.7497,186600003.0
2008-02-04 14:30:00,0.7497,0.7497,0.74965,0.7497,79000000.0
2008-02-04 14:31:00,0.7497,0.7498,0.7497,0.74975,689099992.0
2008-02-04 14:32:00,0.74975,0.7498,0.7497,0.7497,547099996.0
2008-02-04 14:33:00,0.74975,0.7498,0.7497,0.74975,177400000.0
2008-02-04 14:34:00,0.74975,0.74985,0.7497,0.7498,489899999.0
2008-02-04 14:35:00,0.7498,0.7499,0.74975,0.7498,177799995.0
2008-02-04 14:36:00,0.7498,0.74985,0.74975,0.7498,331900001.0
2008-02-04 14:37:00,0.7498,0.74985,0.74975,0.74985,496799997.0
2008-02-04 14:38:00,0.74985,0.74985,0.7498,0.74985,61700000.0
2008-02-04 14:39:00,0.74985,0.74985,0.7497,0.74975,131200000.0
2008-02-04 14:40:00,0.7498,0.7498,0.74965,0.74975,79799999.0
2008-02-04 14:41:00,0.74975,0.74975,0.7497,0.74975,208300002.0
2008-02-04 14:42:00,0.74975,0.74985,0.7497,0.7498,742300000.0
2008-02-04 14:43:00,0.7498,0.7498,0.7498,0.7498,8000000.0
2008-02-04 14:44:00,0.7498,0.7499,0.74975,0.7499,786200000.0
2008-02-04 14:45:00,0.7499,0.74995,0.7499,0.7499,122100000.0
2008-02-04 14:46:00,0.7499,0.7499,0.7498,0.74985,378900000.0
2008-02-04 14:47:00,0.74985,0.7501,0.74985,0.7501,366100004.0
2008-02-04 14:48:00,0.7501,0.75015,0.75,0.75005,1288500003.0
2008-02-04 14:49:00,0.75005,0.7501,0.75,0.75,896100000.0
2008-02-04 14:50:00,0.75,0.75,0.74995,0.75,415800008.0
2008-02-04 14:51:00,0.75,0.75005,0.74985,0.74985,344100000.0
2008-02-04 14:52:00,0.74985,0.7499,0.7498,0.74985,573399994.0
2008-02-04 14:53:00,0.74985,0.7499,0.7498,0.74985,263800003.0
2008-02-04 14:54:00,0.74985,0.7499,0.7498,0.7498,781800001.0
2008-02-04 14:55:00,0.7498,0.7499,0.7498,0.7499,317800008.0
2008-02-04 14:56:00,0.7499,0.7499,0.74985,0.7499,98699998.0
2008-02-04 14:57:00,0.7499,0.7499,0.7498,0.74985,443600001.0
2008-02-04 14:58:00,0.74985,0.7499,0.7498,0.74985,308399999.0
2008-02-04 14:59:00,0.74985,0.7499,0.7498,0.74985,243400000.0
2008-02-04 15:00:00,0.74985,0.7499,0.7498,0.7499,206100000.0
2008-02-04 15:01:00,0.7499,0.74995,0.74985,0.74985,328499999.0
2008-02-04 15:02:00,0.7499,0.7499,0.7498,0.7499,456900001.0
2008-02-04 15:03:00,0.7499,0.75,0.74985,0.74995,579099996.0
2008-02-04 15:04:00,0.74995,0.75,0.7499,0.74995,364300000.0
2008-02-04 15:05:00,0.74995,0.7501,0.74995,0.7501,597500000.0
2008-02-04 15:06:00,0.7501,0.75025,0.7501,0.75015,1660100002.0
2008-02-04 15:07:00,0.75015,0.7502,0.75005,0.7501,515099997.0
2008-02-04 15:08:00,0.7501,0.75015,0.75005,0.7501,232599995.0
2008-02-04 15:09:00,0.7501,0.7502,0.75005,0.75015,116900000.0
2008-02-04 15:10:00,0.75015,0.75015,0.75005,0.7501,161100000.0
2008-02-04 15:11:00,0.7501,0.7501,0.75005,0.7501,300600000.0
2008-02-04 15:12:00,0.75005,0.75025,0.75005,0.7502,466899999.0
2008-02-04 15:13:00,0.7502,0.7502,0.75015,0.75015,882399992.0
2008-02-04 15:14:00,0.75015,0.7502,0.75005,0.75005,1630500001.0
2008-02-04 15:15:00,0.75005,0.75015,0.75005,0.75005,659100009.0
2008-02-04 15:16:00,0.75005,0.75015,0.75005,0.75005,693400001.0
2008-02-04 15:17:00,0.75005,0.7502,0.75005,0.75015,1230500009.0
2008-02-04 15:18:00,0.75015,0.7502,0.7501,0.7501,424100003.0
2008-02-04 15:19:00,0.7501,0.75015,0.75005,0.75005,103500000.0
2008-02-04 15:20:00,0.75005,0.75005,0.7498,0.75,1324399985.0
2008-02-04 15:21:00,0.75,0.75,0.74965,0.7498,845799994.0
2008-02-04 15:22:00,0.7498,0.74985,0.74975,0.74985,536299998.0
2008-02-04 15:23:00,0.74985,0.74985,0.74975,0.7498,243300002.0
2008-02-04 15:24:00,0.7498,0.74985,0.74975,0.7498,331700000.0
2008-02-04 15:25:00,0.7498,0.74985,0.7497,0.74975,180500000.0
2008-02-04 15:26:00,0.74975,0.7498,0.7497,0.7498,99300000.0
2008-02-04 15:27:00,0.7498,0.74985,0.74975,0.7498,113000001.0
2008-02-04 15:28:00,0.74985,0.74985,0.74975,0.7498,831300001.0
2008-02-04 15:29:00,0.74975,0.7498,0.7497,0.74975,176200000.0
2008-02-04 15:30:00,0.74975,0.74985,0.7497,0.74985,100900000.0
2008-02-04 15:31:00,0.7498,0.74985,0.7498,0.7498,17000000.0
2008-02-04 15:32:00,0.7498,0.74985,0.7498,0.74985,56100000.0
2008-02-04 15:33:00,0.74985,0.74995,0.74985,0.74995,122100002.0
2008-02-04 15:34:00,0.74995,0.74995,0.7499,0.7499,191700000.0
2008-02-04 15:35:00,0.74995,0.74995,0.7499,0.74995,107200000.0
2008-02-04 15:36:00,0.74995,0.74995,0.7499,0.74995,49400000.0
2008-02-04 15:37:00,0.74995,0.74995,0.7499,0.74995,34900000.0
2008-02-04 15:38:00,0.74995,0.74995,0.74985,0.7499,10200000.0
2008-02-04 15:39:00,0.7499,0.74995,0.74985,0.74985,240499999.0
2008-02-04 15:40:00,0.74985,0.74995,0.74985,0.74995,391000019.0
2008-02-04 15:41:00,0.7499,0.75,0.7498,0.7498,137800000.0
2008-02-04 15:42:00,0.7498,0.74985,0.7498,0.7498,28200000.0
2008-02-04 15:43:00,0.7498,0.74985,0.7498,0.74985,65300000.0
2008-02-04 15:44:00,0.74985,0.7499,0.7498,0.7499,269000000.0
2008-02-04 15:45:00,0.7499,0.7499,0.74985,0.7499,563700000.0
2008-02-04 15:46:00,0.7499,0.7499,0.74985,0.7499,221999999.0
2008-02-04 15:47:00,0.7499,0.74995,0.7499,0.7499,22800000.0
2008-02-04 15:48:00,0.7499,0.75005,0.7499,0.75005,44800000.0
2008-02-04 15:49:00,0.75005,0.7501,0.75,0.75005,312100002.0
2008-02-04 15:50:00,0.75005,0.7502,0.75,0.75015,105800001.0
2008-02-04 15:51:00,0.75015,0.7503,0.75015,0.75025,487800005.0
2008-02-04 15:52:00,0.75025,0.75025,0.7502,0.75025,602100000.0
2008-02-04 15:53:00,0.75025,0.75025,0.7502,0.75025,50500000.0
2008-02-04 15:54:00,0.75025,0.75025,0.75025,0.75025,428000000.0
2008-02-04 15:55:00,0.75025,0.75025,0.75025,0.75025,341000000.0
2008-02-04 15:56:00,0.75025,0.7503,0.75025,0.7503,274100000.0
2008-02-04 15:57:00,0.7503,0.75045,0.7502,0.75045,324700000.0
2008-02-04 15:58:00,0.75045,0.75045,0.7503,0.75035,173400000.0
2008-02-04 15:59:00,0.75035,0.75045,0.75035,0.7504,277300000.0
2008-02-04 16:00:00,0.7504,0.75045,0.75035,0.7504,669299997.0
2008-02-04 16:01:00,0.7504,0.7504,0.7504,0.7504,20000000.0
2008-02-04 16:02:00,0.7504,0.7504,0.75035,0.75035,674400000.0
2008-02-04 16:03:00,0.75035,0.75035,0.75015,0.75025,760099993.0
2008-02-04 16:04:00,0.75025,0.7503,0.7502,0.75025,450200000.0
2008-02-04 16:05:00,0.75025,0.75035,0.7502,0.75025,297800000.0
2008-02-04 16:06:00,0.7502,0.7502,0.75005,0.75005,1250000015.0
2008-02-04 16:07:00,0.75005,0.7502,0.75,0.75,825900001.0
2008-02-04 16:08:00,0.75,0.75005,0.75,0.75005,47500000.0
2008-02-04 16:09:00,0.75005,0.75015,0.75,0.7501,219700000.0
2008-02-04 16:10:00,0.7501,0.7501,0.75005,0.7501,717100000.0
2008-02-04 16:11:00,0.7505,0.7505,0.7504,0.7504,987600000.0
2008-02-04 16:12:00,0.7505,0.7505,0.7504,0.7505,987600000.0
2008-02-04 16:13:00,0.75,0.75005,0.74995,0.75,987600000.0
2008-02-04 16:14:00,0.75,0.7501,0.75,0.7501,1094600006.0
2008-02-04 16:15:00,0.7501,0.75015,0.75,0.75,1063000003.0
2008-02-04 16:16:00,0.75,0.75,0.74985,0.74985,2109500004.0
2008-02-04 16:17:00,0.7505,0.7505,0.7504,0.7504,1502299998.0
2008-02-04 16:18:00,0.7498,0.7499,0.7498,0.7499,1502299998.0
2008-02-04 16:19:00,0.7499,0.75,0.7499,0.74995,309000000.0
2008-02-04 16:20:00,0.74995,0.75005,0.74995,0.75,408200000.0
2008-02-04 16:21:00,0.75,0.75,0.7499,0.74995,953299995.0
2008-02-04 16:22:00,0.74995,0.74995,0.7499,0.74995,20000000.0
2008-02-04 16:23:00,0.74995,0.74995,0.74975,0.7498,289499998.0
2008-02-04 16:24:00,0.7498,0.74985,0.74975,0.74975,1280299994.0
2008-02-04 16:25:00,0.74975,0.74985,0.74965,0.74975,972399998.0
2008-02-04 16:26:00,0.74975,0.7498,0.7497,0.7497,491099999.0
2008-02-04 16:27:00,0.74975,0.74975,0.74955,0.7496,618400004.0
2008-02-04 16:28:00,0.7496,0.7496,0.74955,0.7496,152000000.0
2008-02-04 16:29:00,0.7496,0.7498,0.7496,0.74975,524100000.0
2008-02-04 16:30:00,0.74975,0.74985,0.74965,0.7497,714600000.0
2008-02-04 16:31:00,0.7497,0.74975,0.74965,0.7497,705500001.0
2008-02-04 16:32:00,0.7497,0.7497,0.7496,0.7497,659700001.0
2008-02-04 16:33:00,0.7497,0.7497,0.74965,0.7497,743800003.0
2008-02-04 16:34:00,0.74965,0.7497,0.74955,0.74965,2144199989.0
2008-02-04 16:35:00,0.74965,0.7497,0.74965,0.74965,1135700019.0
2008-02-04 16:36:00,0.74965,0.7497,0.74955,0.74965,572799999.0
2008-02-04 16:37:00,0.74965,0.7497,0.7496,0.74965,461700001.0
2008-02-04 16:38:00,0.74965,0.74965,0.7496,0.74965,492600000.0
2008-02-04 16:39:00,0.7496,0.7497,0.7496,0.7497,659799998.0
2008-02-04 16:40:00,0.7497,0.7497,0.7496,0.7497,118000001.0
2008-02-04 16:41:00,0.7497,0.7498,0.74965,0.7498,924099997.0
2008-02-04 16:42:00,0.7498,0.7499,0.74975,0.74985,1276699987.0
2008-02-04 16:43:00,0.74985,0.7501,0.74985,0.75005,1426699998.0
2008-02-04 16:44:00,0.75005,0.75015,0.74995,0.75,490999999.0
2008-02-04 16:45:00,0.75,0.75005,0.74995,0.75,258200000.0
2008-02-04 16:46:00,0.75,0.75005,0.7499,0.7499,37700000.0
2008-02-04 16:47:00,0.7499,0.75005,0.7499,0.75,567999999.0
2008-02-04 16:48:00,0.75,0.75015,0.75,0.75015,693000000.0
2008-02-04 16:49:00,0.75015,0.7503,0.75015,0.7503,682800009.0
2008-02-04 16:50:00,0.7503,0.7503,0.75015,0.7502,901300005.0
2008-02-04 16:51:00,0.7502,0.7502,0.75005,0.75005,773000008.0
2008-02-04 16:52:00,0.75005,0.7501,0.75,0.75005,950800021.0
2008-02-04 16:53:00,0.75005,0.75025,0.75005,0.7502,122300000.0
2008-02-04 16:54:00,0.7502,0.75035,0.75015,0.75035,200300000.0
2008-02-04 16:55:00,0.75035,0.7504,0.75025,0.7503,871999994.0
2008-02-04 16:56:00,0.7503,0.7503,0.7502,0.75025,507300000.0
2008-02-04 16:57:00,0.75025,0.75025,0.7502,0.7502,637500000.0
2008-02-04 16:58:00,0.7502,0.75025,0.75015,0.75025,166900000.0
2008-02-04 16:59:00,0.75025,0.75035,0.75015,0.75015,1317600005.0
2008-02-04 17:00:00,0.75015,0.7504,0.75015,0.75025,1276300001.0
2008-02-04 17:01:00,0.75035,0.75035,0.7503,0.75035,276500000.0
2008-02-04 17:02:00,0.75035,0.7504,0.7503,0.7503,803900000.0
2008-02-04 17:03:00,0.7503,0.7504,0.7503,0.7504,545400003.0
2008-02-04 17:04:00,0.7504,0.7505,0.75035,0.7504,192800000.0
2008-02-04 17:05:00,0.7504,0.75045,0.7503,0.7503,528600007.0
2008-02-04 17:06:00,0.7503,0.7505,0.75025,0.7505,664200001.0
2008-02-04 17:07:00,0.7505,0.7505,0.7503,0.75035,582899998.0
2008-02-04 17:08:00,0.75035,0.75035,0.75025,0.75035,389800000.0
2008-02-04 17:09:00,0.75035,0.7505,0.7503,0.7504,268000003.0
2008-02-04 17:10:00,0.7504,0.7505,0.7504,0.7505,167399999.0
2008-02-04 17:11:00,0.7505,0.75065,0.75045,0.7505,387400000.0
2008-02-04 17:12:00,0.7505,0.75065,0.7505,0.7506,140900000.0
2008-02-04 17:13:00,0.7506,0.7507,0.7506,0.7506,524500000.0
2008-02-04 17:14:00,0.7506,0.7506,0.7505,0.75055,1562300005.0
2008-02-04 17:15:00,0.75055,0.7506,0.75045,0.75055,1948899989.0
2008-02-04 17:16:00,0.7497,0.7499,0.7497,0.7499,1350799984.0
2008-02-04 17:17:00,0.75045,0.7506,0.75045,0.75045,1350799984.0
2008-02-04 17:18:00,0.75045,0.75065,0.75045,0.7506,1818899992.0
2008-02-04 17:19:00,0.7506,0.7506,0.7505,0.7506,1297199979.0
2008-02-04 17:20:00,0.7506,0.7507,0.7506,0.7506,74600000.0
2008-02-04 17:21:00,0.7506,0.7506,0.75055,0.7506,777800000.0
2008-02-04 17:22:00,0.7506,0.75075,0.7506,0.75065,330200000.0
2008-02-04 17:23:00,0.75065,0.75075,0.75065,0.7507,113100000.0
2008-02-04 17:24:00,0.7507,0.75075,0.7506,0.7506,359000000.0
2008-02-04 17:25:00,0.75065,0.7507,0.75055,0.7506,148300002.0
2008-02-04 17:26:00,0.75055,0.75055,0.7504,0.7504,349900000.0
2008-02-04 17:27:00,0.7504,0.7505,0.7504,0.75045,346700000.0
2008-02-04 17:28:00,0.75045,0.7506,0.75045,0.7505,517699996.0
2008-02-04 17:29:00,0.7505,0.7507,0.7505,0.7506,303600000.0
2008-02-04 17:30:00,0.7506,0.7507,0.7506,0.75065,96300000.0
2008-02-04 17:31:00,0.7507,0.75075,0.7506,0.7506,595199999.0
2008-02-04 17:32:00,0.75065,0.75065,0.7505,0.7506,648700001.0
2008-02-04 17:33:00,0.75065,0.75075,0.75065,0.7507,603200000.0
2008-02-04 17:34:00,0.7507,0.7507,0.7505,0.7505,257700000.0
2008-02-04 17:35:00,0.7505,0.7506,0.75045,0.75055,1291299993.0
2008-02-04 17:36:00,0.75055,0.7507,0.75055,0.7507,406899999.0
2008-02-04 17:37:00,0.7507,0.7507,0.7506,0.7507,867600000.0
2008-02-04 17:38:00,0.75065,0.75065,0.7504,0.75045,921699990.0
2008-02-04 17:39:00,0.75045,0.7505,0.7504,0.7504,284000000.0
2008-02-04 17:40:00,0.7504,0.75045,0.7503,0.7503,122900000.0
2008-02-04 17:41:00,0.7503,0.7503,0.75025,0.7503,153200000.0
2008-02-04 17:42:00,0.7503,0.7503,0.75025,0.7503,291600000.0
2008-02-04 17:43:00,0.7503,0.75035,0.7502,0.7503,135300000.0
2008-02-04 17:44:00,0.7503,0.7503,0.7502,0.7503,118800000.0
2008-02-04 17:45:00,0.7503,0.7503,0.75025,0.7503,718300000.0
2008-02-04 17:46:00,0.7503,0.7503,0.7502,0.7502,382599996.0
2008-02-04 17:47:00,0.75025,0.7503,0.75025,0.75025,459900005.0
2008-02-04 17:48:00,0.75025,0.7503,0.75025,0.7503,335500000.0
2008-02-04 17:49:00,0.7503,0.7503,0.7502,0.75025,271700001.0
2008-02-04 17:50:00,0.75025,0.7503,0.7502,0.7503,163800000.0
2008-02-04 17:51:00,0.7503,0.7503,0.75015,0.75015,790700001.0
2008-02-04 17:52:00,0.75015,0.75015,0.7501,0.7501,318099998.0
2008-02-04 17:53:00,0.7501,0.7501,0.75,0.75,421300000.0
2008-02-04 17:54:00,0.75,0.7501,0.74995,0.7501,314500000.0
2008-02-04 17:55:00,0.7501,0.7501,0.75,0.75,582700000.0
2008-02-04 17:56:00,0.75,0.75005,0.74995,0.75,566200004.0
2008-02-04 17:57:00,0.75,0.7501,0.75,0.75,233900000.0
2008-02-04 17:58:00,0.75,0.75,0.74985,0.7499,580399998.0
2008-02-04 17:59:00,0.7499,0.7499,0.74975,0.7498,256800001.0
2008-02-04 18:00:00,0.7498,0.7499,0.7498,0.7499,327600000.0
2008-02-04 18:01:00,0.7499,0.74995,0.7498,0.7498,251100000.0
2008-02-04 18:02:00,0.7498,0.75,0.7498,0.75,505200000.0
2008-02-04 18:03:00,0.75,0.75,0.74985,0.7499,593000000.0
2008-02-04 18:04:00,0.7499,0.74995,0.7498,0.7498,564400000.0
2008-02-04 18:05:00,0.7498,0.7499,0.74965,0.74975,583700000.0
2008-02-04 18:06:00,0.74975,0.74975,0.7496,0.7496,320200000.0
2008-02-04 18:07:00,0.7496,0.74965,0.74955,0.7496,134800003.0
2008-02-04 18:08:00,0.7496,0.7497,0.74955,0.7496,347400008.0
2008-02-04 18:09:00,0.7496,0.74965,0.7496,0.7496,128000000.0
2008-02-04 18:10:00,0.74965,0.74975,0.74965,0.74975,207400000.0
2008-02-04 18:11:00,0.7498,0.74985,0.74975,0.74985,153100000.0
2008-02-04 18:12:00,0.74985,0.7499,0.74985,0.7499,146000000.0
2008-02-04 18:13:00,0.74985,0.7499,0.74975,0.7498,683099997.0
2008-02-04 18:14:00,0.7498,0.7499,0.7498,0.74985,51000000.0
2008-02-04 18:15:00,0.74985,0.74995,0.7498,0.74985,112700000.0
2008-02-04 18:16:00,0.74985,0.74995,0.74985,0.74995,36400000.0
2008-02-04 18:17:00,0.74995,0.74995,0.7499,0.7499,45800000.0
2008-02-04 18:18:00,0.7499,0.7499,0.7499,0.7499,60000000.0
2008-02-04 18:19:00,0.7499,0.74995,0.7499,0.7499,78000000.0
2008-02-04 18:20:00,0.7499,0.75005,0.7499,0.75,83900000.0
2008-02-04 18:21:00,0.75,0.75,0.7499,0.7499,70400000.0
2008-02-04 18:22:00,0.7499,0.7499,0.7498,0.74985,136600000.0
2008-02-04 18:23:00,0.74985,0.75,0.74985,0.75,62300000.0
2008-02-04 18:24:00,0.75,0.75,0.74995,0.74995,158200000.0
2008-02-04 18:25:00,0.74995,0.7501,0.74995,0.75,183400000.0
2008-02-04 18:26:00,0.75,0.7504,0.75,0.7503,154800000.0
2008-02-04 18:27:00,0.7503,0.7503,0.7501,0.7501,394599998.0
2008-02-04 18:28:00,0.7501,0.7502,0.7501,0.7501,76800000.0
2008-02-04 18:29:00,0.7501,0.7502,0.7501,0.7502,120600000.0
2008-02-04 18:30:00,0.7502,0.7502,0.75,0.7501,159900000.0
2008-02-04 18:31:00,0.75015,0.75015,0.75005,0.75005,101100000.0
2008-02-04 18:32:00,0.75005,0.75005,0.75,0.75,77700000.0
2008-02-04 18:33:00,0.75,0.75005,0.74985,0.74985,71300000.0
2008-02-04 18:34:00,0.74985,0.7499,0.74985,0.7499,401400000.0
2008-02-04 18:35:00,0.7499,0.74995,0.74985,0.7499,163400000.0
2008-02-04 18:36:00,0.7499,0.7499,0.7498,0.7499,237400000.0
2008-02-04 18:37:00,0.7499,0.7499,0.7499,0.7499,132000000.0
2008-02-04 18:38:00,0.7499,0.75,0.7499,0.75,92400000.0
2008-02-04 18:39:00,0.75,0.75005,0.74995,0.75,89200000.0
2008-02-04 18:40:00,0.75,0.7501,0.75,0.75,137300000.0
2008-02-04 18:41:00,0.75,0.75,0.75,0.75,67200000.0
2008-02-04 18:42:00,0.75,0.7501,0.75,0.75005,334400001.0
2008-02-04 18:43:00,0.75005,0.7501,0.74995,0.75,273100000.0
2008-02-04 18:44:00,0.75,0.75,0.74995,0.74995,88400000.0
2008-02-04 18:45:00,0.74995,0.74995,0.74985,0.74995,180799994.0
2008-02-04 18:46:00,0.74995,0.75005,0.74995,0.75,131400000.0
2008-02-04 18:47:00,0.75,0.75,0.74965,0.74965,683400000.0
2008-02-04 18:48:00,0.74965,0.74975,0.7496,0.74975,212600000.0
2008-02-04 18:49:00,0.7497,0.7498,0.7497,0.7497,242000001.0
2008-02-04 18:50:00,0.7497,0.7497,0.7497,0.7497,359600000.0
2008-02-04 18:51:00,0.7497,0.7498,0.7497,0.7498,315600000.0
2008-02-04 18:52:00,0.7498,0.7498,0.7497,0.7498,123000000.0
2008-02-04 18:53:00,0.7498,0.74985,0.74975,0.74985,268100000.0
2008-02-04 18:54:00,0.74985,0.74985,0.7497,0.7497,385700000.0
2008-02-04 18:55:00,0.7497,0.74985,0.7496,0.74985,169100000.0
2008-02-04 18:56:00,0.74985,0.75005,0.74975,0.75005,345400000.0
2008-02-04 18:57:00,0.75005,0.7502,0.74995,0.75005,162800000.0
2008-02-04 18:58:00,0.75005,0.7501,0.74995,0.75,316700001.0
2008-02-04 18:59:00,0.75,0.7501,0.74965,0.7499,316499999.0
2008-02-04 19:00:00,0.7499,0.7501,0.74985,0.7501,180600000.0
2008-02-04 19:01:00,0.7501,0.7501,0.75005,0.7501,409600000.0
2008-02-04 19:02:00,0.7501,0.75015,0.75,0.7501,251500000.0
2008-02-04 19:03:00,0.7501,0.7501,0.74995,0.74995,233100001.0
2008-02-04 19:04:00,0.74995,0.7501,0.74995,0.75,215000000.0
2008-02-04 19:05:00,0.75,0.7501,0.75,0.7501,50000000.0
2008-02-04 19:06:00,0.7501,0.75025,0.7501,0.75015,111000000.0
2008-02-04 19:07:00,0.75015,0.75015,0.75005,0.75005,41700000.0
2008-02-04 19:08:00,0.75005,0.7501,0.75,0.75,153200000.0
2008-02-04 19:09:00,0.75,0.75,0.7499,0.74995,118600000.0
2008-02-04 19:10:00,0.74995,0.75,0.7499,0.74995,78900000.0
2008-02-04 19:11:00,0.74995,0.75,0.74995,0.74995,93600000.0
2008-02-04 19:12:00,0.74995,0.74995,0.7498,0.7499,214200000.0
2008-02-04 19:13:00,0.7499,0.74995,0.7499,0.7499,120199999.0
2008-02-04 19:14:00,0.74995,0.75005,0.7499,0.75,60600000.0
2008-02-04 19:15:00,0.75,0.75005,0.75,0.75,167900000.0
2008-02-04 19:16:00,0.75,0.75,0.75,0.75,165000000.0
2008-02-04 19:17:00,0.75,0.75,0.75,0.75,121500000.0
2008-02-04 19:18:00,0.75,0.75,0.75,0.75,271900000.0
2008-02-04 19:19:00,0.75,0.75,0.75,0.75,235900000.0
2008-02-04 19:20:00,0.75,0.75005,0.75,0.75,326600000.0
2008-02-04 19:21:00,0.75,0.7501,0.75,0.75005,218400000.0
2008-02-04 19:22:00,0.75005,0.75025,0.75,0.75015,237500000.0
2008-02-04 19:23:00,0.75015,0.7502,0.75005,0.75005,151900000.0
2008-02-04 19:24:00,0.75005,0.7501,0.75,0.75,315700000.0
2008-02-04 19:25:00,0.75,0.75015,0.75,0.7501,99000000.0
2008-02-04 19:26:00,0.7501,0.75015,0.7501,0.7501,75100000.0
2008-02-04 19:27:00,0.7501,0.75015,0.7501,0.7501,57300000.0
2008-02-04 19:28:00,0.75015,0.75025,0.7501,0.75015,39900000.0
2008-02-04 19:29:00,0.7501,0.75015,0.7501,0.75015,63400000.0
2008-02-04 19:30:00,0.75015,0.75025,0.7501,0.7502,175900000.0
2008-02-04 19:31:00,0.7502,0.75025,0.7502,0.7502,44000000.0
2008-02-04 19:32:00,0.75015,0.7503,0.75015,0.7503,78000000.0
2008-02-04 19:33:00,0.7503,0.75035,0.75025,0.7503,48300000.0
2008-02-04 19:34:00,0.7503,0.75035,0.7503,0.75035,19500000.0
2008-02-04 19:35:00,0.75035,0.7504,0.75035,0.7504,36000000.0
2008-02-04 19:36:00,0.7504,0.7504,0.75035,0.7504,66000000.0
2008-02-04 19:37:00,0.7504,0.7504,0.75035,0.75035,91600000.0
2008-02-04 19:38:00,0.75035,0.7504,0.75035,0.75035,56200000.0
2008-02-04 19:39:00,0.75035,0.75035,0.75035,0.75035,21400000.0
2008-02-04 19:40:00,0.75035,0.7504,0.75035,0.7504,291099996.0
2008-02-04 19:41:00,0.7504,0.7504,0.75035,0.75035,165000000.0
2008-02-04 19:42:00,0.75035,0.75035,0.75035,0.75035,5600000.0
2008-02-04 19:43:00,0.75035,0.7504,0.75035,0.75035,11900000.0
2008-02-04 19:44:00,0.75035,0.7504,0.75035,0.7504,39400000.0
2008-02-04 19:45:00,0.7504,0.75045,0.7504,0.75045,523600000.0
2008-02-04 19:46:00,0.7504,0.7506,0.7504,0.7506,234600002.0
2008-02-04 19:47:00,0.7506,0.7506,0.75055,0.7506,481300000.0
2008-02-04 19:48:00,0.7506,0.7506,0.7505,0.75055,372800000.0
2008-02-04 19:49:00,0.75055,0.7506,0.7505,0.75055,501400000.0
2008-02-04 19:50:00,0.75055,0.7506,0.75055,0.7506,596900000.0
2008-02-04 19:51:00,0.7506,0.7506,0.75055,0.75055,46400000.0
2008-02-04 19:52:00,0.75055,0.75065,0.75055,0.75065,76800000.0
2008-02-04 19:53:00,0.75065,0.7509,0.75065,0.75075,261800000.0
2008-02-04 19:54:00,0.75075,0.75085,0.75075,0.7508,137499999.0
2008-02-04 19:55:00,0.751,0.75105,0.75085,0.7509,189900000.0
2008-02-04 19:56:00,0.75095,0.751,0.7509,0.75095,118700000.0
2008-02-04 19:57:00,0.75095,0.75095,0.7508,0.7509,115200000.0
2008-02-04 19:58:00,0.75095,0.75095,0.75085,0.75085,43500000.0
2008-02-04 19:59:00,0.75085,0.7509,0.75085,0.75085,313600000.0
2008-02-04 20:00:00,0.75085,0.7509,0.75085,0.7509,205500000.0
2008-02-04 20:01:00,0.7509,0.7509,0.75085,0.75085,275000000.0
2008-02-04 20:02:00,0.7509,0.7509,0.7508,0.75085,78600000.0
2008-02-04 20:03:00,0.75085,0.7509,0.75085,0.7509,32300000.0
2008-02-04 20:04:00,0.7509,0.7509,0.75085,0.75085,104300000.0
2008-02-04 20:05:00,0.7509,0.7509,0.7508,0.7508,66600000.0
2008-02-04 20:06:00,0.7508,0.7508,0.7507,0.75075,282899999.0
2008-02-04 20:07:00,0.75075,0.7508,0.7507,0.7508,31500000.0
2008-02-04 20:08:00,0.7508,0.7508,0.75075,0.75075,52200000.0
2008-02-04 20:09:00,0.75075,0.7508,0.75075,0.75075,59800000.0
2008-02-04 20:10:00,0.75075,0.7508,0.75075,0.7508,37100000.0
2008-02-04 20:11:00,0.7508,0.7509,0.7508,0.7509,11700000.0
2008-02-04 20:12:00,0.7509,0.7509,0.7508,0.7509,97800002.0
2008-02-04 20:13:00,0.7509,0.75095,0.7509,0.75095,43100000.0
2008-02-04 20:14:00,0.75095,0.751,0.75095,0.75095,16200000.0
2008-02-04 20:15:00,0.7509,0.751,0.7509,0.751,193000000.0
2008-02-04 20:16:00,0.75095,0.751,0.7509,0.75095,91999999.0
2008-02-04 20:17:00,0.75095,0.75095,0.75085,0.7509,147600003.0
2008-02-04 20:18:00,0.75095,0.7511,0.75075,0.75105,359500000.0
2008-02-04 20:19:00,0.75105,0.75115,0.751,0.751,231700000.0
2008-02-04 20:20:00,0.751,0.7511,0.75095,0.7511,63300000.0
2008-02-04 20:21:00,0.7511,0.75135,0.75105,0.7513,168400000.0
2008-02-04 20:22:00,0.7513,0.7514,0.75125,0.75125,243199999.0
2008-02-04 20:23:00,0.75125,0.75135,0.751,0.751,184500000.0
2008-02-04 20:24:00,0.751,0.7511,0.751,0.75105,371800000.0
2008-02-04 20:25:00,0.75105,0.75115,0.75105,0.7511,64100000.0
2008-02-04 20:26:00,0.75115,0.75115,0.75105,0.75115,204700000.0
2008-02-04 20:27:00,0.75115,0.75125,0.75115,0.75115,280900000.0
2008-02-04 20:28:00,0.7512,0.75125,0.7511,0.75115,148700000.0
2008-02-04 20:29:00,0.7512,0.7512,0.75115,0.75115,78300000.0
2008-02-04 20:30:00,0.75115,0.7512,0.751,0.751,121400000.0
2008-02-04 20:31:00,0.751,0.7511,0.751,0.7511,75400000.0
2008-02-04 20:32:00,0.7511,0.75115,0.75105,0.7511,149800000.0
2008-02-04 20:33:00,0.7511,0.7512,0.7511,0.75115,191200000.0
2008-02-04 20:34:00,0.75115,0.7514,0.7511,0.75135,363000000.0
2008-02-04 20:35:00,0.75135,0.75135,0.75125,0.7513,340800000.0
2008-02-04 20:36:00,0.7513,0.75135,0.7512,0.75125,83800000.0
2008-02-04 20:37:00,0.75125,0.7513,0.75125,0.7513,119200000.0
2008-02-04 20:38:00,0.7513,0.7513,0.75125,0.75125,83000000.0
2008-02-04 20:39:00,0.75125,0.7513,0.7512,0.7512,153700000.0
2008-02-04 20:40:00,0.7512,0.75125,0.7512,0.7512,52300000.0
2008-02-04 20:41:00,0.7512,0.75125,0.75115,0.75115,104800000.0
2008-02-04 20:42:00,0.75115,0.7512,0.7511,0.7512,40700000.0
2008-02-04 20:43:00,0.7512,0.75125,0.75115,0.7512,150400000.0
2008-02-04 20:44:00,0.7512,0.7512,0.7511,0.7511,80800001.0
2008-02-04 20:45:00,0.7511,0.7511,0.75105,0.75105,68300000.0
2008-02-04 20:46:00,0.75105,0.7511,0.75105,0.75105,45400000.0
2008-02-04 20:47:00,0.75105,0.7511,0.75105,0.75105,176200000.0
2008-02-04 20:48:00,0.75105,0.75115,0.75105,0.7511,85200000.0
2008-02-04 20:49:00,0.7511,0.7512,0.7511,0.7512,78500000.0
2008-02-04 20:50:00,0.7512,0.7512,0.7511,0.75115,106600000.0
2008-02-04 20:51:00,0.75115,0.75115,0.7511,0.7511,125300000.0
2008-02-04 20:52:00,0.7511,0.75115,0.75105,0.75115,123700000.0
2008-02-04 20:53:00,0.75115,0.7512,0.75115,0.75115,104000000.0
2008-02-04 20:54:00,0.7511,0.75115,0.7511,0.75115,181899993.0
2008-02-04 20:55:00,0.75115,0.75115,0.7511,0.7511,92200000.0
2008-02-04 20:56:00,0.7511,0.75115,0.75105,0.7511,86600000.0
2008-02-04 20:57:00,0.7511,0.7511,0.751,0.751,81800000.0
2008-02-04 20:58:00,0.751,0.751,0.75095,0.75095,24800000.0
2008-02-04 20:59:00,0.75095,0.7511,0.75095,0.75105,87200000.0
2008-02-04 21:00:00,0.75105,0.75105,0.751,0.751,29600000.0
2008-02-04 21:01:00,0.751,0.75105,0.751,0.751,61200000.0
2008-02-04 21:02:00,0.751,0.75105,0.751,0.75105,21000000.0
2008-02-04 21:03:00,0.75105,0.7512,0.75105,0.7512,22200000.0
2008-02-04 21:04:00,0.7511,0.7511,0.7511,0.7511,42400000.0
2008-02-04 21:05:00,0.7511,0.7512,0.7511,0.7511,107800000.0
2008-02-04 21:06:00,0.7511,0.7511,0.75105,0.75105,50500000.0
2008-02-04 21:07:00,0.75105,0.75115,0.751,0.751,241399999.0
2008-02-04 21:08:00,0.751,0.75105,0.75095,0.75105,67200001.0
2008-02-04 21:09:00,0.75105,0.75105,0.7509,0.751,103000000.0
2008-02-04 21:10:00,0.751,0.75105,0.751,0.751,119200000.0
2008-02-04 21:11:00,0.751,0.7511,0.751,0.7511,99800000.0
2008-02-04 21:12:00,0.7511,0.7511,0.75105,0.75105,28800000.0
2008-02-04 21:13:00,0.75105,0.75115,0.75105,0.7511,71300000.0
2008-02-04 21:14:00,0.7511,0.7512,0.7511,0.7511,41200000.0
2008-02-04 21:15:00,0.7511,0.75125,0.75105,0.75115,63200000.0
2008-02-04 21:16:00,0.75115,0.7512,0.75115,0.7512,38000000.0
2008-02-04 21:17:00,0.7512,0.7513,0.7511,0.7512,508200000.0
2008-02-04 21:18:00,0.7512,0.75125,0.7511,0.7511,145300000.0
2008-02-04 21:19:00,0.7511,0.75125,0.7511,0.7512,101000000.0
2008-02-04 21:20:00,0.7512,0.7512,0.75115,0.75115,112000000.0
2008-02-04 21:21:00,0.75115,0.75115,0.7511,0.7511,64300000.0
2008-02-04 21:22:00,0.75115,0.7512,0.75115,0.75115,99700000.0
2008-02-04 21:23:00,0.75115,0.7512,0.75115,0.75115,50600000.0
2008-02-04 21:24:00,0.7511,0.7513,0.7511,0.7513,89100000.0
2008-02-04 21:25:00,0.7513,0.7513,0.7512,0.7512,31800000.0
2008-02-04 21:26:00,0.7512,0.75135,0.7512,0.7513,194100000.0
2008-02-04 21:27:00,0.7513,0.75135,0.75125,0.75125,93600000.0
2008-02-04 21:28:00,0.75125,0.7513,0.75125,0.7513,186700000.0
2008-02-04 21:29:00,0.7513,0.7513,0.75125,0.7513,128700000.0
2008-02-04 21:30:00,0.7513,0.7513,0.75125,0.7513,92800000.0
2008-02-04 21:31:00,0.7513,0.7513,0.75125,0.75125,92100000.0
2008-02-04 21:32:00,0.75125,0.7513,0.75125,0.75125,95600000.0
2008-02-04 21:33:00,0.75125,0.75125,0.7512,0.75125,98400000.0
2008-02-04 21:34:00,0.75115,0.7513,0.75115,0.7513,757000001.0
2008-02-04 21:35:00,0.75125,0.75135,0.75125,0.7513,124799999.0
2008-02-04 21:36:00,0.7513,0.7513,0.75125,0.75125,55000000.0
2008-02-04 21:37:00,0.75125,0.75125,0.7512,0.75125,7800000.0
2008-02-04 21:38:00,0.75125,0.7513,0.75125,0.75125,22100000.0
2008-02-04 21:39:00,0.75125,0.75125,0.75105,0.7511,160800000.0
2008-02-04 21:40:00,0.7511,0.7511,0.75105,0.75105,129200000.0
2008-02-04 21:41:00,0.75105,0.75105,0.75105,0.75105,53500000.0
2008-02-04 21:42:00,0.75105,0.75105,0.751,0.75105,78600000.0
2008-02-04 21:43:00,0.75105,0.75115,0.75105,0.75105,172000000.0
2008-02-04 21:44:00,0.7511,0.7511,0.75105,0.7511,123900000.0
2008-02-04 21:45:00,0.7511,0.7511,0.75105,0.7511,50900000.0
2008-02-04 21:46:00,0.75105,0.75105,0.75105,0.75105,125600000.0
2008-02-04 21:47:00,0.75105,0.75105,0.751,0.75105,47800000.0
2008-02-04 21:48:00,0.75105,0.7511,0.751,0.751,171900001.0
2008-02-04 21:49:00,0.751,0.75105,0.75095,0.751,39600000.0
2008-02-04 21:50:00,0.7509,0.751,0.7509,0.75095,69400000.0
2008-02-04 21:51:00,0.75095,0.751,0.7508,0.7508,343200000.0
2008-02-04 21:52:00,0.7508,0.75085,0.7507,0.75085,382700000.0
2008-02-04 21:53:00,0.7508,0.75085,0.75075,0.75085,449300000.0
2008-02-04 21:54:00,0.75085,0.7509,0.7508,0.75085,389800004.0
2008-02-04 21:55:00,0.75085,0.7511,0.75085,0.7509,405700002.0
2008-02-04 21:56:00,0.7509,0.7509,0.75085,0.7509,56400000.0
2008-02-04 21:57:00,0.7509,0.7509,0.7509,0.7509,88400000.0
2008-02-04 21:58:00,0.7509,0.751,0.7509,0.751,177300000.0
2008-02-04 21:59:00,0.751,0.75115,0.75095,0.75115,67600000.0
2008-02-04 22:00:00,0.75115,0.7513,0.75095,0.751,609400000.0
2008-02-04 22:01:00,0.751,0.7511,0.751,0.75105,319600000.0
2008-02-04 22:02:00,0.75105,0.75105,0.75105,0.75105,149600000.0
2008-02-04 22:03:00,0.75105,0.75105,0.75105,0.75105,647200000.0
2008-02-04 22:04:00,0.75105,0.75105,0.75105,0.75105,168500000.0
2008-02-04 22:05:00,0.75105,0.7511,0.75105,0.75105,320600000.0
2008-02-04 22:06:00,0.75105,0.75105,0.75105,0.75105,168900000.0
2008-02-04 22:07:00,0.75105,0.7511,0.75105,0.7511,364500000.0
2008-02-04 22:08:00,0.7511,0.7511,0.7511,0.7511,15200000.0
2008-02-04 22:09:00,0.7511,0.7511,0.751,0.75105,290500000.0
2008-02-04 22:10:00,0.75105,0.7511,0.75105,0.7511,142900000.0
2008-02-04 22:11:00,0.7511,0.7511,0.75105,0.7511,175999998.0
2008-02-04 22:12:00,0.7511,0.7511,0.751,0.751,37000000.0
2008-02-04 22:13:00,0.75105,0.75105,0.7508,0.751,880899999.0
2008-02-04 22:14:00,0.751,0.751,0.75095,0.751,317800003.0
2008-02-04 22:15:00,0.751,0.751,0.751,0.751,541900000.0
2008-02-04 22:16:00,0.751,0.751,0.751,0.751,168500000.0
2008-02-04 22:17:00,0.751,0.7513,0.751,0.7512,757900000.0
2008-02-04 22:18:00,0.7512,0.7512,0.75095,0.7511,1459799998.0
2008-02-04 22:19:00,0.7511,0.7511,0.751,0.7511,122600000.0
2008-02-04 22:20:00,0.7511,0.7511,0.7509,0.7509,1186799987.0
2008-02-04 22:21:00,0.7509,0.7509,0.75085,0.75085,837000017.0
2008-02-04 22:22:00,0.7509,0.7509,0.75085,0.7509,600799994.0
2008-02-04 22:23:00,0.75085,0.7509,0.75085,0.7509,112000000.0
2008-02-04 22:24:00,0.7509,0.751,0.7508,0.7509,1071200002.0
2008-02-04 22:25:00,0.7509,0.751,0.7509,0.751,667500005.0
2008-02-04 22:26:00,0.751,0.7511,0.751,0.7511,455999999.0
2008-02-04 22:27:00,0.7511,0.7511,0.751,0.7511,306299990.0
2008-02-04 22:28:00,0.7511,0.75115,0.7511,0.7511,33800000.0
2008-02-04 22:29:00,0.7511,0.7511,0.75105,0.7511,79400000.0
2008-02-04 22:30:00,0.7511,0.7511,0.7511,0.7511,54400000.0
2008-02-04 22:31:00,0.7511,0.75115,0.751,0.751,567699998.0
2008-02-04 22:32:00,0.751,0.75105,0.751,0.751,878199997.0
2008-02-04 22:33:00,0.751,0.751,0.7509,0.7509,242200000.0
2008-02-04 22:34:00,0.7509,0.751,0.7509,0.7509,394000000.0
2008-02-04 22:35:00,0.7509,0.751,0.7509,0.75095,132900000.0
2008-02-04 22:36:00,0.75095,0.751,0.7509,0.751,114600000.0
2008-02-04 22:37:00,0.751,0.751,0.75095,0.751,1260500011.0
2008-02-04 22:38:00,0.751,0.7511,0.75095,0.7511,1152799993.0
2008-02-04 22:39:00,0.7511,0.7511,0.7509,0.751,1229900007.0
2008-02-04 22:40:00,0.751,0.751,0.7509,0.7509,200400002.0
2008-02-04 22:41:00,0.75095,0.751,0.75095,0.75095,361600000.0
2008-02-04 22:42:00,0.75095,0.751,0.7509,0.751,797899991.0
2008-02-04 22:43:00,0.751,0.751,0.7509,0.751,495799998.0
2008-02-04 22:44:00,0.751,0.751,0.75095,0.75095,201399997.0
2008-02-04 22:45:00,0.75095,0.7511,0.75095,0.7511,912199985.0
2008-02-04 22:46:00,0.7511,0.7512,0.751,0.7512,979800013.0
2008-02-04 22:47:00,0.7512,0.7512,0.7511,0.7511,826099993.0
2008-02-04 22:48:00,0.7511,0.7512,0.7511,0.7512,445999984.0
2008-02-04 22:49:00,0.7512,0.7512,0.75105,0.7511,300599995.0
2008-02-04 22:50:00,0.7511,0.7513,0.7511,0.7513,791699996.0
2008-02-04 22:51:00,0.7513,0.7513,0.75125,0.75125,553599994.0
2008-02-04 22:52:00,0.75125,0.7513,0.75125,0.75125,349000002.0
2008-02-04 22:53:00,0.75125,0.75125,0.7512,0.7512,158200006.0
2008-02-04 22:54:00,0.7512,0.7512,0.75115,0.7512,1182100006.0
2008-02-04 22:55:00,0.7512,0.7512,0.75115,0.75115,239400000.0
2008-02-04 22:56:00,0.75115,0.7512,0.7511,0.7511,528000002.0
2008-02-04 22:57:00,0.7511,0.7511,0.75105,0.7511,573499999.0
2008-02-04 22:58:00,0.7511,0.7512,0.7511,0.7512,539500018.0
2008-02-04 22:59:00,0.7512,0.7512,0.75115,0.75115,755800010.0
2008-02-04 23:00:00,0.75115,0.7512,0.7511,0.7512,201500003.0
2008-02-04 23:01:00,0.7512,0.7513,0.75115,0.7512,593599999.0
2008-02-04 23:02:00,0.75125,0.7513,0.7512,0.7513,177600000.0
2008-02-04 23:03:00,0.75135,0.7516,0.75135,0.7516,224600000.0
2008-02-04 23:04:00,0.7516,0.7516,0.7515,0.7516,90400000.0
2008-02-04 23:05:00,0.7516,0.7516,0.7515,0.7516,94700000.0
2008-02-04 23:06:00,0.7516,0.7516,0.7514,0.7514,169000000.0
2008-02-04 23:07:00,0.7514,0.7514,0.75135,0.75135,224000000.0
2008-02-04 23:08:00,0.75135,0.75135,0.75125,0.7513,189800000.0
2008-02-04 23:09:00,0.7513,0.7513,0.75125,0.7513,78400000.0
2008-02-04 23:10:00,0.7513,0.7513,0.75125,0.75125,66800000.0
2008-02-04 23:11:00,0.75125,0.7514,0.75125,0.7514,174800000.0
2008-02-04 23:12:00,0.7514,0.7514,0.75125,0.75125,169400000.0
2008-02-04 23:13:00,0.75125,0.7513,0.75125,0.7513,188700000.0
2008-02-04 23:14:00,0.7513,0.7513,0.7513,0.7513,240000000.0
2008-02-04 23:15:00,0.7513,0.75155,0.7513,0.75145,1027900001.0
2008-02-04 23:16:00,0.75145,0.7515,0.7514,0.75145,995099999.0
2008-02-04 23:17:00,0.75145,0.7515,0.7514,0.75145,718600000.0
2008-02-04 23:18:00,0.75145,0.75145,0.7514,0.75145,997800000.0
2008-02-04 23:19:00,0.75145,0.75145,0.7514,0.7514,391500001.0
2008-02-04 23:20:00,0.75135,0.7514,0.75135,0.7514,181600001.0
2008-02-04 23:21:00,0.7514,0.7514,0.7513,0.7514,118000000.0
2008-02-04 23:22:00,0.7514,0.7514,0.7513,0.7513,549400000.0
2008-02-04 23:23:00,0.7513,0.7514,0.7513,0.7513,965800000.0
2008-02-04 23:24:00,0.7513,0.7513,0.7513,0.7513,306200002.0
2008-02-04 23:25:00,0.75125,0.7514,0.75125,0.7514,883400000.0
2008-02-04 23:26:00,0.7514,0.7515,0.7513,0.7515,402200000.0
2008-02-04 23:27:00,0.7515,0.7515,0.7514,0.7514,57600000.0
2008-02-04 23:28:00,0.75145,0.75145,0.7514,0.7514,152800000.0
2008-02-04 23:29:00,0.7514,0.75145,0.75135,0.75135,821000000.0
2008-02-04 23:30:00,0.75135,0.7515,0.75135,0.7515,551500000.0
2008-02-04 23:31:00,0.7515,0.75155,0.7514,0.75155,228600000.0
2008-02-04 23:32:00,0.75155,0.7516,0.7513,0.75145,896099999.0
2008-02-04 23:33:00,0.7514,0.7517,0.7514,0.7516,1130500000.0
2008-02-04 23:34:00,0.7516,0.7516,0.7515,0.7515,134400000.0
2008-02-04 23:35:00,0.7516,0.7516,0.7514,0.7514,361500000.0
2008-02-04 23:36:00,0.7514,0.75145,0.75125,0.7514,1107000007.0
2008-02-04 23:37:00,0.7514,0.75145,0.7513,0.7514,1155999988.0
2008-02-04 23:38:00,0.7514,0.7514,0.7513,0.7513,1166900005.0
2008-02-04 23:39:00,0.7513,0.7514,0.7513,0.7514,197000004.0
2008-02-04 23:40:00,0.7514,0.7514,0.7513,0.75135,333700004.0
2008-02-04 23:41:00,0.75135,0.7514,0.75125,0.75125,338400000.0
2008-02-04 23:42:00,0.75125,0.7513,0.75125,0.75125,456700000.0
2008-02-04 23:43:00,0.7513,0.75135,0.75125,0.75125,187800000.0
2008-02-04 23:44:00,0.75125,0.75125,0.7512,0.75125,386000000.0
2008-02-04 23:45:00,0.75125,0.75135,0.75125,0.7513,415800000.0
2008-02-04 23:46:00,0.7513,0.7513,0.7513,0.7513,380800000.0
2008-02-04 23:47:00,0.7513,0.7513,0.75125,0.75125,483300000.0
2008-02-04 23:48:00,0.75125,0.7513,0.75115,0.75115,651000003.0
2008-02-04 23:49:00,0.75115,0.7513,0.75115,0.75125,848000000.0
2008-02-04 23:50:00,0.7513,0.7513,0.7512,0.75125,459200002.0
2008-02-04 23:51:00,0.75125,0.7513,0.7512,0.7512,439399994.0
2008-02-04 23:52:00,0.7512,0.7512,0.7512,0.7512,661000002.0
2008-02-04 23:53:00,0.7512,0.7513,0.7512,0.7512,198700000.0
2008-02-04 23:54:00,0.7512,0.75125,0.7512,0.75125,438099998.0
2008-02-04 23:55:00,0.75125,0.7513,0.7512,0.7513,223200000.0
2008-02-04 23:56:00,0.7513,0.7513,0.75125,0.7513,406400000.0
2008-02-04 23:57:00,0.7513,0.7513,0.75125,0.75125,509600000.0
2008-02-04 23:58:00,0.75125,0.7513,0.7512,0.7513,581600000.0
2008-02-04 23:59:00,0.7513,0.7513,0.75125,0.7513,332800000.0
2008-02-05 00:00:00,0.7512,0.7512,0.7512,0.7512,384000000.0
2008-02-05 00:01:00,0.7512,0.7514,0.7512,0.7513,541600000.0
2008-02-05 00:02:00,0.7513,0.7513,0.75125,0.75125,439200000.0
2008-02-05 00:03:00,0.7513,0.7513,0.7513,0.7513,360800000.0
2008-02-05 00:04:00,0.7513,0.7513,0.7513,0.7513,155200000.0
2008-02-05 00:05:00,0.7513,0.7513,0.7513,0.7513,240000000.0
2008-02-05 00:06:00,0.7513,0.7513,0.7513,0.7513,411200000.0
2008-02-05 00:07:00,0.7513,0.7513,0.7512,0.7513,672200000.0
2008-02-05 00:08:00,0.7513,0.7513,0.7513,0.7513,241600000.0
2008-02-05 00:09:00,0.7513,0.7513,0.75125,0.75125,426400000.0
2008-02-05 00:10:00,0.75125,0.7513,0.75125,0.7513,452800000.0
2008-02-05 00:11:00,0.7513,0.7513,0.7513,0.7513,328800000.0
2008-02-05 00:12:00,0.7513,0.7513,0.7513,0.7513,172800000.0
2008-02-05 00:13:00,0.7513,0.7513,0.7513,0.7513,174400000.0
2008-02-05 00:14:00,0.7513,0.7514,0.7513,0.7513,538800000.0
2008-02-05 00:15:00,0.7513,0.7514,0.75125,0.7513,472300000.0
2008-02-05 00:16:00,0.7513,0.7513,0.7512,0.75125,702400000.0
2008-02-05 00:17:00,0.75125,0.75125,0.7512,0.7512,386400000.0
2008-02-05 00:18:00,0.7512,0.7512,0.75115,0.75115,128000000.0
2008-02-05 00:19:00,0.75115,0.75125,0.75115,0.75125,296800000.0
2008-02-05 00:20:00,0.75125,0.7513,0.7512,0.7512,502000000.0
2008-02-05 00:21:00,0.7512,0.75125,0.7512,0.75125,236400000.0
2008-02-05 00:22:00,0.75125,0.75125,0.75125,0.75125,192000000.0
2008-02-05 00:23:00,0.75125,0.7513,0.7512,0.7512,185600000.0
2008-02-05 00:24:00,0.7512,0.7512,0.75115,0.75115,815400000.0
2008-02-05 00:25:00,0.75115,0.7512,0.75115,0.7512,157600000.0
2008-02-05 00:26:00,0.7512,0.7512,0.7511,0.7512,242900000.0
2008-02-05 00:27:00,0.7512,0.75125,0.75115,0.7512,559200000.0
2008-02-05 00:28:00,0.7512,0.7512,0.75115,0.7512,204100000.0
2008-02-05 00:29:00,0.7512,0.7512,0.75115,0.75115,84000000.0
2008-02-05 00:30:00,0.7512,0.7512,0.7511,0.7512,244400000.0
2008-02-05 00:31:00,0.7512,0.7512,0.7512,0.7512,57900000.0
2008-02-05 00:32:00,0.7512,0.7512,0.7511,0.7511,79600000.0
2008-02-05 00:33:00,0.7511,0.7512,0.7511,0.7512,146000000.0
2008-02-05 00:34:00,0.7512,0.75125,0.7512,0.75125,54100000.0
2008-02-05 00:35:00,0.7512,0.7512,0.75115,0.75115,32400000.0
2008-02-05 00:36:00,0.75115,0.75125,0.75115,0.7512,70200000.0
2008-02-05 00:37:00,0.7512,0.75125,0.7511,0.75115,811600000.0
2008-02-05 00:38:00,0.7512,0.75125,0.7512,0.75125,82100000.0
2008-02-05 00:39:00,0.75125,0.75135,0.7512,0.7513,105500000.0
2008-02-05 00:40:00,0.7513,0.7514,0.7512,0.7512,578400000.0
2008-02-05 00:41:00,0.75125,0.7513,0.7512,0.7512,129000000.0
2008-02-05 00:42:00,0.7512,0.7512,0.7511,0.75115,126400000.0
2008-02-05 00:43:00,0.7511,0.75125,0.7511,0.7512,93000000.0
2008-02-05 00:44:00,0.7511,0.7513,0.7511,0.7512,175500000.0
2008-02-05 00:45:00,0.7512,0.7513,0.7512,0.7513,305600000.0
2008-02-05 00:46:00,0.7513,0.7513,0.7512,0.7512,465000000.0
2008-02-05 00:47:00,0.7512,0.7512,0.7511,0.7511,117400000.0
2008-02-05 00:48:00,0.75115,0.7512,0.75115,0.7512,12700000.0
2008-02-05 00:49:00,0.7511,0.7511,0.7511,0.7511,16800000.0
2008-02-05 00:50:00,0.7511,0.7512,0.7511,0.7512,84700000.0
2008-02-05 00:51:00,0.7512,0.7512,0.7511,0.75115,237500000.0
2008-02-05 00:52:00,0.75115,0.75115,0.7511,0.7511,40000000.0
2008-02-05 00:53:00,0.7511,0.7511,0.7511,0.7511,40000000.0
2008-02-05 00:54:00,0.7511,0.75115,0.7511,0.75115,71899999.0
2008-02-05 00:55:00,0.7512,0.7512,0.75115,0.7512,58100000.0
2008-02-05 00:56:00,0.7512,0.7512,0.75115,0.7512,82700000.0
2008-02-05 00:57:00,0.7512,0.7512,0.75115,0.7512,207100000.0
2008-02-05 00:58:00,0.7512,0.7512,0.75115,0.75115,147500000.0
2008-02-05 00:59:00,0.7511,0.7512,0.7511,0.7512,269300003.0
2008-02-05 01:00:00,0.7512,0.7512,0.751,0.751,469799999.0
2008-02-05 01:01:00,0.7511,0.7511,0.751,0.7511,404500000.0
2008-02-05 01:02:00,0.7511,0.7511,0.751,0.7511,85200000.0
2008-02-05 01:03:00,0.7511,0.7511,0.7511,0.7511,178400000.0
2008-02-05 01:04:00,0.7511,0.7511,0.7511,0.7511,99200000.0
2008-02-05 01:05:00,0.7511,0.75115,0.75105,0.75105,87000001.0
2008-02-05 01:06:00,0.75105,0.7511,0.751,0.751,199200000.0
2008-02-05 01:07:00,0.7511,0.7511,0.751,0.7511,109600000.0
2008-02-05 01:08:00,0.7511,0.7511,0.751,0.7511,67200000.0
2008-02-05 01:09:00,0.751,0.7511,0.751,0.7511,148400000.0
2008-02-05 01:10:00,0.7511,0.7511,0.751,0.7511,149600000.0
2008-02-05 01:11:00,0.7511,0.7511,0.7509,0.751,647200000.0
2008-02-05 01:12:00,0.751,0.751,0.7509,0.7509,775900012.0
2008-02-05 01:13:00,0.7509,0.75095,0.7509,0.75095,508599999.0
2008-02-05 01:14:00,0.7509,0.75095,0.7509,0.75095,164100000.0
2008-02-05 01:15:00,0.75095,0.75095,0.7509,0.7509,582200007.0
2008-02-05 01:16:00,0.7509,0.7509,0.75085,0.7509,158200000.0
2008-02-05 01:17:00,0.7509,0.751,0.7509,0.7509,833699999.0
2008-02-05 01:18:00,0.7509,0.751,0.7509,0.7509,598900000.0
2008-02-05 01:19:00,0.7509,0.75095,0.75085,0.75085,401300002.0
2008-02-05 01:20:00,0.7509,0.7509,0.75085,0.75085,136200000.0
2008-02-05 01:21:00,0.75085,0.75085,0.75065,0.75075,214700000.0
2008-02-05 01:22:00,0.7508,0.7508,0.75055,0.7507,954700000.0
2008-02-05 01:23:00,0.7507,0.75075,0.7506,0.7506,636400001.0
2008-02-05 01:24:00,0.7506,0.75075,0.75055,0.75055,906200002.0
2008-02-05 01:25:00,0.75055,0.7506,0.75055,0.7506,187200000.0
2008-02-05 01:26:00,0.7506,0.75075,0.75055,0.75065,811500000.0
2008-02-05 01:27:00,0.7506,0.75065,0.7505,0.7506,1423300003.0
2008-02-05 01:28:00,0.7506,0.75065,0.75045,0.75055,889900001.0
2008-02-05 01:29:00,0.75055,0.75055,0.75045,0.7505,857700003.0
2008-02-05 01:30:00,0.7505,0.7506,0.7505,0.75055,968300000.0
2008-02-05 01:31:00,0.75055,0.75055,0.7505,0.75055,504800000.0
2008-02-05 01:32:00,0.75055,0.7506,0.7505,0.7505,66900000.0
2008-02-05 01:33:00,0.7505,0.75055,0.7505,0.75055,50700000.0
2008-02-05 01:34:00,0.75055,0.75055,0.7505,0.75055,20100000.0
2008-02-05 01:35:00,0.75055,0.75055,0.7505,0.7505,29200000.0
2008-02-05 01:36:00,0.7505,0.7505,0.7505,0.7505,38400000.0
2008-02-05 01:37:00,0.7505,0.7505,0.7505,0.7505,12000000.0
2008-02-05 01:38:00,0.75045,0.75055,0.75045,0.7505,113900000.0
2008-02-05 01:39:00,0.7505,0.75055,0.75045,0.7505,117400000.0
2008-02-05 01:40:00,0.7505,0.7506,0.75045,0.7506,106700000.0
2008-02-05 01:41:00,0.7506,0.7506,0.7505,0.7505,47000000.0
2008-02-05 01:42:00,0.7505,0.75065,0.75035,0.75045,395100000.0
2008-02-05 01:43:00,0.75045,0.7505,0.75045,0.75045,42200000.0
2008-02-05 01:44:00,0.75045,0.7505,0.75045,0.7505,17800000.0
2008-02-05 01:45:00,0.75045,0.75045,0.7504,0.75045,194200000.0
2008-02-05 01:46:00,0.75045,0.7506,0.75045,0.7506,50200000.0
2008-02-05 01:47:00,0.7506,0.75075,0.7506,0.75075,442900000.0
2008-02-05 01:48:00,0.75075,0.75075,0.75055,0.7506,241200002.0
2008-02-05 01:49:00,0.7506,0.7506,0.7506,0.7506,26000000.0
2008-02-05 01:50:00,0.75055,0.75065,0.75055,0.75065,391599995.0
2008-02-05 01:51:00,0.75065,0.7507,0.7505,0.7506,287000000.0
2008-02-05 01:52:00,0.75065,0.75075,0.75065,0.7507,80100000.0
2008-02-05 01:53:00,0.7507,0.7507,0.7507,0.7507,7100000.0
2008-02-05 01:54:00,0.75065,0.7507,0.75065,0.75065,43400000.0
2008-02-05 01:55:00,0.75065,0.7507,0.75065,0.7507,9900000.0
2008-02-05 01:56:00,0.7507,0.7507,0.75065,0.7507,100100000.0
2008-02-05 01:57:00,0.7507,0.7507,0.75065,0.7507,308900000.0
2008-02-05 01:58:00,0.7507,0.7507,0.75065,0.7507,204400000.0
2008-02-05 01:59:00,0.75065,0.7507,0.75065,0.75065,181300000.0
2008-02-05 02:00:00,0.75065,0.7508,0.75065,0.7507,574100000.0
2008-02-05 02:01:00,0.7507,0.7509,0.7507,0.7508,1145700005.0
2008-02-05 02:02:00,0.7508,0.7508,0.75065,0.7507,477300002.0
2008-02-05 02:03:00,0.7507,0.75075,0.7507,0.75075,550399996.0
2008-02-05 02:04:00,0.75075,0.75085,0.7507,0.7508,665500015.0
2008-02-05 02:05:00,0.7508,0.7509,0.7508,0.7508,1233400016.0
2008-02-05 02:06:00,0.7508,0.75085,0.7506,0.75085,894999998.0
2008-02-05 02:07:00,0.75085,0.7509,0.75085,0.75085,262400000.0
2008-02-05 02:08:00,0.75085,0.7509,0.75085,0.7509,183200000.0
2008-02-05 02:09:00,0.7509,0.7509,0.75085,0.75085,318800000.0
2008-02-05 02:10:00,0.75085,0.7509,0.75085,0.7509,163300000.0
2008-02-05 02:11:00,0.7508,0.75085,0.7508,0.75085,355300000.0
2008-02-05 02:12:00,0.75085,0.75085,0.7508,0.7508,1434699987.0
2008-02-05 02:13:00,0.7508,0.7508,0.75065,0.7507,682499976.0
2008-02-05 02:14:00,0.7507,0.75075,0.7507,0.7507,40999999.0
2008-02-05 02:15:00,0.7507,0.75075,0.7507,0.75075,66599999.0
2008-02-05 02:16:00,0.7507,0.75075,0.7507,0.7507,341700000.0
2008-02-05 02:17:00,0.7507,0.75075,0.7507,0.7507,741399997.0
2008-02-05 02:18:00,0.7507,0.75075,0.75065,0.7507,666499995.0
2008-02-05 02:19:00,0.7507,0.7508,0.7507,0.7508,1332900000.0
2008-02-05 02:20:00,0.7508,0.7508,0.75075,0.7508,175900000.0
2008-02-05 02:21:00,0.7508,0.75085,0.7508,0.75085,269300000.0
2008-02-05 02:22:00,0.7508,0.75085,0.7508,0.7508,361200000.0
2008-02-05 02:23:00,0.7508,0.75085,0.75075,0.7508,522700000.0
2008-02-05 02:24:00,0.7508,0.7508,0.75075,0.75075,118700000.0
2008-02-05 02:25:00,0.7508,0.7508,0.7508,0.7508,391000000.0
2008-02-05 02:26:00,0.7508,0.75085,0.7508,0.7508,850699999.0
2008-02-05 02:27:00,0.7508,0.7508,0.7508,0.7508,291499996.0
2008-02-05 02:28:00,0.75085,0.7509,0.7508,0.7509,1076699993.0
2008-02-05 02:29:00,0.7509,0.75095,0.7509,0.7509,1568600012.0
2008-02-05 02:30:00,0.7509,0.75095,0.75085,0.75095,444800000.0
2008-02-05 02:31:00,0.75095,0.75095,0.75085,0.75085,440800000.0
2008-02-05 02:32:00,0.75085,0.7509,0.75085,0.7509,872499995.0
2008-02-05 02:33:00,0.75095,0.751,0.75095,0.75095,383800000.0
2008-02-05 02:34:00,0.75095,0.75095,0.7509,0.75095,519299999.0
2008-02-05 02:35:00,0.75095,0.75095,0.7507,0.7508,742600000.0
2008-02-05 02:36:00,0.75075,0.75085,0.7506,0.7508,670099993.0
2008-02-05 02:37:00,0.7508,0.7509,0.75075,0.7509,696400001.0
2008-02-05 02:38:00,0.7509,0.75095,0.75085,0.7509,301800000.0
2008-02-05 02:39:00,0.75085,0.75095,0.75085,0.7509,209800000.0
2008-02-05 02:40:00,0.7509,0.7509,0.75085,0.75085,91400000.0
2008-02-05 02:41:00,0.7508,0.7508,0.7508,0.7508,48000000.0
2008-02-05 02:42:00,0.7508,0.7508,0.7508,0.7508,40000000.0
2008-02-05 02:43:00,0.75085,0.75085,0.75085,0.75085,118500000.0
2008-02-05 02:44:00,0.75085,0.75085,0.75085,0.75085,327200000.0
2008-02-05 02:45:00,0.75085,0.75085,0.7508,0.75085,21700000.0
2008-02-05 02:46:00,0.75075,0.75075,0.75075,0.75075,32000000.0
2008-02-05 02:47:00,0.7508,0.7509,0.7508,0.75085,40500000.0
2008-02-05 02:48:00,0.75085,0.75085,0.7508,0.75085,83900000.0
2008-02-05 02:49:00,0.75085,0.75085,0.75085,0.75085,166400000.0
2008-02-05 02:50:00,0.7508,0.75085,0.7508,0.7508,168300000.0
2008-02-05 02:51:00,0.7508,0.75085,0.7508,0.75085,261400000.0
2008-02-05 02:52:00,0.75085,0.7509,0.7508,0.75085,174900000.0
2008-02-05 02:53:00,0.7509,0.7509,0.7508,0.75085,301600000.0
2008-02-05 02:54:00,0.75085,0.751,0.75085,0.7509,1640699990.0
2008-02-05 02:55:00,0.7509,0.7509,0.7504,0.75045,1841499985.0
2008-02-05 02:56:00,0.7505,0.75075,0.7504,0.7506,1240500000.0
2008-02-05 02:57:00,0.7506,0.7507,0.7506,0.7506,299900001.0
2008-02-05 02:58:00,0.7506,0.7506,0.7505,0.7505,167800000.0
2008-02-05 02:59:00,0.75055,0.75055,0.7505,0.75055,142200000.0
2008-02-05 03:00:00,0.75055,0.7506,0.7505,0.75055,139100000.0
2008-02-05 03:01:00,0.7505,0.7505,0.75035,0.7504,1046399999.0
2008-02-05 03:02:00,0.7504,0.75065,0.75035,0.75045,1210799996.0
2008-02-05 03:03:00,0.75045,0.7505,0.7504,0.7504,543399998.0
2008-02-05 03:04:00,0.7504,0.7504,0.7504,0.7504,412600000.0
2008-02-05 03:05:00,0.7504,0.7504,0.75035,0.75035,415700003.0
2008-02-05 03:06:00,0.75035,0.7504,0.75035,0.75035,298300000.0
2008-02-05 03:07:00,0.75035,0.7504,0.75035,0.7504,41800000.0
2008-02-05 03:08:00,0.7504,0.7504,0.7503,0.7503,364800000.0
2008-02-05 03:09:00,0.75035,0.75035,0.7503,0.7503,51700000.0
2008-02-05 03:10:00,0.75035,0.75035,0.7503,0.7503,58900000.0
2008-02-05 03:11:00,0.7503,0.7503,0.7503,0.7503,176900000.0
2008-02-05 03:12:00,0.7503,0.7504,0.7503,0.7504,159900000.0
2008-02-05 03:13:00,0.7504,0.7504,0.75035,0.75035,24000000.0
2008-02-05 03:14:00,0.75035,0.7504,0.75035,0.75035,24600000.0
2008-02-05 03:15:00,0.75035,0.7504,0.75035,0.75035,22700000.0
2008-02-05 03:16:00,0.7503,0.7504,0.7503,0.7504,59500000.0
2008-02-05 03:17:00,0.7504,0.7504,0.7503,0.7504,38000000.0
2008-02-05 03:18:00,0.7504,0.7504,0.7504,0.7504,84400000.0
2008-02-05 03:19:00,0.7504,0.7504,0.75035,0.7504,66600000.0
2008-02-05 03:20:00,0.7504,0.7504,0.7503,0.75035,73800000.0
2008-02-05 03:21:00,0.75035,0.75035,0.7503,0.7503,86699999.0
2008-02-05 03:22:00,0.7503,0.7503,0.7503,0.7503,75200000.0
2008-02-05 03:23:00,0.75025,0.75055,0.75025,0.7504,273499999.0
2008-02-05 03:24:00,0.7504,0.7506,0.7504,0.7506,111700000.0
2008-02-05 03:25:00,0.7506,0.75065,0.75055,0.75065,51900000.0
2008-02-05 03:26:00,0.75065,0.75065,0.7506,0.7506,55900000.0
2008-02-05 03:27:00,0.7506,0.7506,0.75055,0.75055,66200000.0
2008-02-05 03:28:00,0.75055,0.75055,0.75055,0.75055,3300000.0
2008-02-05 03:29:00,0.75055,0.75055,0.7505,0.7505,87799998.0
2008-02-05 03:30:00,0.7505,0.7505,0.7505,0.7505,78399999.0
2008-02-05 03:31:00,0.7505,0.75055,0.7505,0.7505,80000000.0
2008-02-05 03:32:00,0.75055,0.7506,0.75055,0.7506,89100000.0
2008-02-05 03:33:00,0.7506,0.7506,0.75055,0.75055,20200000.0
2008-02-05 03:34:00,0.75055,0.7506,0.75055,0.7506,22900000.0
2008-02-05 03:35:00,0.7506,0.7507,0.75055,0.75055,100100000.0
2008-02-05 03:36:00,0.7506,0.7506,0.7504,0.75045,268800002.0
2008-02-05 03:37:00,0.75045,0.7505,0.7504,0.7505,64800000.0
2008-02-05 03:38:00,0.7505,0.7505,0.75045,0.75045,78800000.0
2008-02-05 03:39:00,0.75045,0.7505,0.75045,0.7505,256700000.0
2008-02-05 03:40:00,0.7505,0.7505,0.7505,0.7505,6800000.0
2008-02-05 03:41:00,0.7505,0.7505,0.7505,0.7505,6400000.0
2008-02-05 03:42:00,0.7505,0.7505,0.75045,0.75045,262600000.0
2008-02-05 03:43:00,0.75045,0.7505,0.75045,0.7505,106900000.0
2008-02-05 03:44:00,0.7505,0.7505,0.75045,0.75045,11200000.0
2008-02-05 03:45:00,0.75045,0.75055,0.7504,0.75055,104800000.0
2008-02-05 03:46:00,0.7505,0.75055,0.7504,0.75045,106200000.0
2008-02-05 03:47:00,0.75045,0.7505,0.75045,0.7505,43600000.0
2008-02-05 03:48:00,0.7505,0.7505,0.7505,0.7505,20500000.0
2008-02-05 03:49:00,0.7505,0.75055,0.7505,0.75055,28200000.0
2008-02-05 03:50:00,0.75055,0.7506,0.7505,0.7505,34900000.0
2008-02-05 03:51:00,0.7505,0.75055,0.75045,0.7505,584499992.0
2008-02-05 03:52:00,0.7505,0.75055,0.7505,0.7505,293199995.0
2008-02-05 03:53:00,0.7505,0.7506,0.7505,0.7506,862799994.0
2008-02-05 03:54:00,0.7506,0.7506,0.7506,0.7506,312000000.0
2008-02-05 03:55:00,0.7506,0.7506,0.7506,0.7506,216000000.0
2008-02-05 03:56:00,0.7506,0.7506,0.7506,0.7506,280000000.0
2008-02-05 03:57:00,0.7506,0.7506,0.7506,0.7506,184000000.0
2008-02-05 03:58:00,0.7506,0.75065,0.7506,0.75065,208000000.0
2008-02-05 03:59:00,0.75065,0.75065,0.7505,0.75065,122400000.0
2008-02-05 04:00:00,0.75055,0.7506,0.7505,0.7506,93800000.0
2008-02-05 04:01:00,0.7506,0.7506,0.7505,0.7505,147200000.0
2008-02-05 04:02:00,0.7505,0.7506,0.7505,0.7506,114500000.0
2008-02-05 04:03:00,0.7506,0.75065,0.7506,0.7506,240000000.0
2008-02-05 04:04:00,0.7505,0.7506,0.7505,0.7506,198200000.0
2008-02-05 04:05:00,0.7506,0.75065,0.75055,0.7506,1643999983.0
2008-02-05 04:06:00,0.7506,0.7507,0.7506,0.75065,1694300030.0
2008-02-05 04:07:00,0.7506,0.7508,0.7506,0.75065,2020699995.0
2008-02-05 04:08:00,0.75065,0.7507,0.75065,0.7507,153299996.0
2008-02-05 04:09:00,0.7507,0.7507,0.75055,0.7506,954899983.0
2008-02-05 04:10:00,0.7506,0.7506,0.75055,0.75055,984899983.0
2008-02-05 04:11:00,0.75055,0.75065,0.75055,0.7506,462599999.0
2008-02-05 04:12:00,0.7506,0.7506,0.7506,0.7506,464599994.0
2008-02-05 04:13:00,0.7506,0.75065,0.75045,0.75045,1721200000.0
2008-02-05 04:14:00,0.75045,0.7505,0.75045,0.7505,1597699988.0
2008-02-05 04:15:00,0.7505,0.7505,0.7505,0.7505,686400001.0
2008-02-05 04:16:00,0.7505,0.75055,0.7505,0.7505,1464199981.0
2008-02-05 04:17:00,0.7505,0.7505,0.7504,0.7504,687700002.0
2008-02-05 04:18:00,0.7504,0.7504,0.7504,0.7504,220999989.0
2008-02-05 04:19:00,0.75035,0.7504,0.75035,0.7504,631599983.0
2008-02-05 04:20:00,0.7504,0.75055,0.7504,0.7504,1627399971.0
2008-02-05 04:21:00,0.7512,0.7512,0.7511,0.7512,1708999980.0
2008-02-05 04:22:00,0.75035,0.75045,0.75035,0.75035,1708999980.0
2008-02-05 04:23:00,0.75035,0.75035,0.7503,0.7503,884399983.0
2008-02-05 04:24:00,0.7503,0.75035,0.75025,0.75035,613100003.0
2008-02-05 04:25:00,0.75035,0.7504,0.7503,0.75035,439900000.0
2008-02-05 04:26:00,0.75035,0.7504,0.75035,0.75035,302400000.0
2008-02-05 04:27:00,0.7503,0.75045,0.7503,0.75035,1803899976.0
2008-02-05 04:28:00,0.75035,0.7504,0.75035,0.75035,564899993.0
2008-02-05 04:29:00,0.75035,0.7507,0.75035,0.75055,1653499995.0
2008-02-05 04:30:00,0.75055,0.75065,0.75055,0.7506,991599989.0
2008-02-05 04:31:00,0.75065,0.7507,0.7505,0.75055,998400005.0
2008-02-05 04:32:00,0.75055,0.75065,0.7505,0.7505,1205700000.0
2008-02-05 04:33:00,0.7505,0.7506,0.75045,0.75055,1364199999.0
2008-02-05 04:34:00,0.75055,0.75055,0.7505,0.7505,606900001.0
2008-02-05 04:35:00,0.7505,0.7506,0.7504,0.75055,1855299997.0
2008-02-05 04:36:00,0.75055,0.75055,0.7505,0.7505,692600000.0
2008-02-05 04:37:00,0.7505,0.75055,0.75045,0.7505,503499990.0
2008-02-05 04:38:00,0.7505,0.7505,0.7505,0.7505,224199991.0
2008-02-05 04:39:00,0.7505,0.7506,0.75045,0.7505,1228599996.0
2008-02-05 04:40:00,0.7505,0.7506,0.7505,0.7506,1367199995.0
2008-02-05 04:41:00,0.7506,0.7506,0.7505,0.7505,746200000.0
2008-02-05 04:42:00,0.7505,0.75055,0.75045,0.7505,1303399991.0
2008-02-05 04:43:00,0.7505,0.7505,0.75045,0.7505,315100001.0
2008-02-05 04:44:00,0.7505,0.75055,0.7505,0.75055,614600003.0
2008-02-05 04:45:00,0.7505,0.75055,0.7505,0.75055,553099994.0
2008-02-05 04:46:00,0.75055,0.75055,0.7505,0.7505,435999993.0
2008-02-05 04:47:00,0.7505,0.7506,0.7505,0.7505,810100004.0
2008-02-05 04:48:00,0.7505,0.7505,0.7505,0.7505,52200000.0
2008-02-05 04:49:00,0.75055,0.75065,0.7505,0.75065,1378499976.0
2008-02-05 04:50:00,0.75065,0.75105,0.7506,0.7506,1551100013.0
2008-02-05 04:51:00,0.7506,0.7507,0.7506,0.7507,270799999.0
2008-02-05 04:52:00,0.7507,0.7507,0.75065,0.75065,72000000.0
2008-02-05 04:53:00,0.75065,0.75075,0.75065,0.7507,689099996.0
2008-02-05 04:54:00,0.7507,0.75075,0.75065,0.75065,1022199999.0
2008-02-05 04:55:00,0.75065,0.7507,0.75055,0.75055,1826800027.0
2008-02-05 04:56:00,0.75055,0.7506,0.75055,0.75055,447600007.0
2008-02-05 04:57:00,0.75055,0.7506,0.75055,0.7506,253200000.0
2008-02-05 04:58:00,0.7506,0.75085,0.75055,0.7508,551400000.0
2008-02-05 04:59:00,0.7508,0.7508,0.75075,0.7508,1043700001.0
2008-02-05 05:00:00,0.7508,0.7508,0.7507,0.7507,768399997.0
2008-02-05 05:01:00,0.7507,0.7507,0.7507,0.7507,634899991.0
2008-02-05 05:02:00,0.7507,0.75075,0.7507,0.7507,553899979.0
2008-02-05 05:03:00,0.7507,0.7507,0.7507,0.7507,522699989.0
2008-02-05 05:04:00,0.7507,0.7507,0.7507,0.7507,144100000.0
2008-02-05 05:05:00,0.7507,0.7507,0.7507,0.7507,48000000.0
2008-02-05 05:06:00,0.7507,0.7507,0.7507,0.7507,718000000.0
2008-02-05 05:07:00,0.7507,0.7508,0.7507,0.7508,1535900010.0
2008-02-05 05:08:00,0.7508,0.751,0.7508,0.7508,1436399993.0
2008-02-05 05:10:00,0.75085,0.7509,0.75085,0.7509,992599979.0
2008-02-05 05:11:00,0.7509,0.7509,0.75085,0.75085,458700005.0
2008-02-05 05:12:00,0.75085,0.7509,0.7508,0.7509,778599998.0
2008-02-05 05:13:00,0.7509,0.75095,0.75085,0.75095,1024399989.0
2008-02-05 05:14:00,0.75095,0.751,0.75095,0.75095,679199995.0
2008-02-05 05:15:00,0.75095,0.751,0.75095,0.751,732399997.0
2008-02-05 05:16:00,0.751,0.7511,0.75095,0.75105,1937799993.0
2008-02-05 05:17:00,0.75105,0.75105,0.75095,0.75105,1198200009.0
2008-02-05 05:18:00,0.7511,0.7511,0.751,0.7511,627900000.0
2008-02-05 05:19:00,0.7511,0.7511,0.751,0.751,555900000.0
2008-02-05 05:20:00,0.751,0.7512,0.751,0.7512,1123999999.0
2008-02-05 05:21:00,0.7512,0.7513,0.7512,0.7513,1092099999.0
2008-02-05 05:22:00,0.7513,0.75135,0.7512,0.7513,1118799994.0
2008-02-05 05:23:00,0.7513,0.7513,0.7512,0.7512,116800000.0
2008-02-05 05:24:00,0.7512,0.75135,0.7512,0.75125,437700000.0
2008-02-05 05:25:00,0.75125,0.75125,0.7512,0.75125,176800000.0
2008-02-05 05:26:00,0.7512,0.7513,0.7512,0.75125,810600000.0
2008-02-05 05:27:00,0.75125,0.75125,0.7512,0.75125,903200001.0
2008-02-05 05:28:00,0.75125,0.75125,0.7511,0.75115,1034100000.0
2008-02-05 05:29:00,0.75115,0.75115,0.7511,0.7511,1076300000.0
2008-02-05 05:30:00,0.7511,0.7511,0.751,0.7511,1230099995.0
2008-02-05 05:31:00,0.7511,0.7511,0.751,0.7511,740099995.0
2008-02-05 05:32:00,0.7511,0.7511,0.7511,0.7511,1340599999.0
2008-02-05 05:33:00,0.7511,0.7511,0.751,0.751,646000000.0
2008-02-05 05:34:00,0.751,0.75125,0.751,0.75125,783500000.0
2008-02-05 05:35:00,0.75125,0.7513,0.75115,0.7512,815499999.0
2008-02-05 05:36:00,0.7512,0.75145,0.7512,0.7514,883000000.0
2008-02-05 05:37:00,0.7514,0.75165,0.7514,0.7516,1248000001.0
2008-02-05 05:38:00,0.7516,0.7516,0.75145,0.75145,223700000.0
2008-02-05 05:39:00,0.75145,0.7515,0.7514,0.7515,715900000.0
2008-02-05 05:40:00,0.7515,0.7515,0.7514,0.7514,920400000.0
2008-02-05 05:41:00,0.7514,0.7514,0.75135,0.7514,321000000.0
2008-02-05 05:42:00,0.7514,0.7515,0.7514,0.75145,1074899997.0
2008-02-05 05:43:00,0.7514,0.7515,0.75135,0.7514,248000000.0
2008-02-05 05:44:00,0.7514,0.7515,0.7514,0.7514,170200000.0
2008-02-05 05:45:00,0.7514,0.7514,0.75125,0.7513,307400000.0
2008-02-05 05:46:00,0.7513,0.7514,0.7513,0.7513,637100000.0
2008-02-05 05:47:00,0.7513,0.7514,0.7513,0.7513,483800000.0
2008-02-05 05:48:00,0.7513,0.7513,0.7513,0.7513,611000000.0
2008-02-05 05:49:00,0.7513,0.7513,0.7512,0.7512,532800008.0
2008-02-05 05:50:00,0.7512,0.7513,0.7512,0.7513,163000000.0
2008-02-05 05:51:00,0.7513,0.7513,0.75125,0.75125,842600002.0
2008-02-05 05:52:00,0.75125,0.75125,0.75125,0.75125,104100000.0
2008-02-05 05:53:00,0.7512,0.7513,0.7512,0.7513,45000000.0
2008-02-05 05:54:00,0.7513,0.75145,0.75125,0.7514,141300000.0
2008-02-05 05:55:00,0.7514,0.75145,0.7513,0.7513,166899999.0
2008-02-05 05:56:00,0.7513,0.75135,0.75125,0.75125,236000002.0
2008-02-05 05:57:00,0.75125,0.7513,0.75125,0.7513,52000000.0
2008-02-05 05:58:00,0.7513,0.7514,0.7513,0.75135,17800000.0
2008-02-05 05:59:00,0.75135,0.7514,0.7513,0.7513,71700000.0
2008-02-05 06:00:00,0.75125,0.75125,0.75125,0.75125,90900000.0
2008-02-05 06:01:00,0.75125,0.7513,0.75125,0.7513,38800000.0
2008-02-05 06:02:00,0.75125,0.7513,0.75115,0.75115,184000000.0
2008-02-05 06:03:00,0.7512,0.7513,0.75115,0.7512,80000000.0
2008-02-05 06:04:00,0.7512,0.7512,0.75115,0.7512,107400000.0
2008-02-05 06:05:00,0.75115,0.7512,0.75115,0.7512,35200000.0
2008-02-05 06:06:00,0.7512,0.7512,0.75105,0.7511,259600003.0
2008-02-05 06:07:00,0.7511,0.7511,0.751,0.751,195100000.0
2008-02-05 06:08:00,0.75105,0.7511,0.751,0.751,213700000.0
2008-02-05 06:09:00,0.751,0.75105,0.751,0.751,70200000.0
2008-02-05 06:10:00,0.751,0.751,0.75095,0.75095,237800000.0
2008-02-05 06:11:00,0.75095,0.75105,0.75095,0.75105,36300000.0
2008-02-05 06:12:00,0.75105,0.7511,0.75105,0.75105,103200000.0
2008-02-05 06:13:00,0.75105,0.75105,0.75105,0.75105,45600000.0
2008-02-05 06:14:00,0.75105,0.75105,0.75095,0.751,44200000.0
2008-02-05 06:15:00,0.751,0.75105,0.751,0.75105,17400000.0
2008-02-05 06:16:00,0.75105,0.75105,0.751,0.751,27000000.0
2008-02-05 06:17:00,0.75115,0.7512,0.751,0.751,104400000.0
2008-02-05 06:18:00,0.75105,0.7511,0.75105,0.75105,46700000.0
2008-02-05 06:19:00,0.75105,0.75105,0.751,0.75105,11800000.0
2008-02-05 06:20:00,0.75105,0.7513,0.75105,0.7512,153700000.0
2008-02-05 06:21:00,0.7512,0.7513,0.7511,0.7512,66000000.0
2008-02-05 06:22:00,0.7512,0.7513,0.7512,0.75125,23000000.0
2008-02-05 06:23:00,0.7512,0.7513,0.7512,0.75125,144800000.0
2008-02-05 06:24:00,0.75125,0.7513,0.7512,0.7512,130200000.0
2008-02-05 06:25:00,0.7512,0.7512,0.75105,0.75105,389100001.0
2008-02-05 06:26:00,0.75105,0.7511,0.751,0.7511,75600000.0
2008-02-05 06:27:00,0.7511,0.7512,0.7511,0.75115,81400000.0
2008-02-05 06:28:00,0.75115,0.75125,0.75115,0.75115,173900000.0
2008-02-05 06:29:00,0.75115,0.75115,0.75105,0.75105,101200000.0
2008-02-05 06:30:00,0.7511,0.7512,0.75105,0.75115,145300000.0
2008-02-05 06:31:00,0.75115,0.7512,0.751,0.7511,684400000.0
2008-02-05 06:32:00,0.7511,0.7512,0.75105,0.7511,282299998.0
2008-02-05 06:33:00,0.7511,0.75115,0.7511,0.7511,140500000.0
2008-02-05 06:34:00,0.7511,0.7512,0.7511,0.7512,86400000.0
2008-02-05 06:35:00,0.7512,0.7512,0.7511,0.75115,102800000.0
2008-02-05 06:36:00,0.75115,0.7512,0.7511,0.7511,67700000.0
2008-02-05 06:37:00,0.7511,0.7511,0.75095,0.751,493400003.0
2008-02-05 06:38:00,0.751,0.75115,0.75095,0.751,404800002.0
2008-02-05 06:39:00,0.751,0.75105,0.751,0.751,118400000.0
2008-02-05 06:40:00,0.751,0.7512,0.751,0.7512,100100000.0
2008-02-05 06:41:00,0.7512,0.7512,0.751,0.75105,400500000.0
2008-02-05 06:42:00,0.75105,0.7512,0.75105,0.75105,231900000.0
2008-02-05 06:43:00,0.75105,0.75105,0.751,0.751,169300000.0
2008-02-05 06:44:00,0.75095,0.751,0.75095,0.751,293300000.0
2008-02-05 06:45:00,0.75095,0.7512,0.75095,0.7512,163900000.0
2008-02-05 06:46:00,0.7512,0.7512,0.75105,0.7511,92100000.0
2008-02-05 06:47:00,0.7512,0.7512,0.751,0.75115,106500000.0
2008-02-05 06:48:00,0.75115,0.7512,0.7511,0.7511,89400000.0
2008-02-05 06:49:00,0.7511,0.7512,0.7511,0.7512,66200000.0
2008-02-05 06:50:00,0.7512,0.7513,0.7512,0.7513,22800000.0
2008-02-05 06:51:00,0.7513,0.7513,0.7512,0.7512,52000000.0
2008-02-05 06:52:00,0.75115,0.7512,0.75115,0.75115,48600000.0
2008-02-05 06:53:00,0.7512,0.7512,0.7512,0.7512,2600000.0
2008-02-05 06:54:00,0.75115,0.7513,0.75115,0.7512,56800000.0
2008-02-05 06:55:00,0.7512,0.7513,0.7512,0.7512,51600000.0
2008-02-05 06:56:00,0.7512,0.7513,0.75115,0.7513,245300001.0
2008-02-05 06:57:00,0.7513,0.7513,0.7512,0.7513,64600000.0
2008-02-05 06:58:00,0.7513,0.7513,0.7512,0.75125,18400000.0
2008-02-05 06:59:00,0.75115,0.7513,0.75115,0.7512,27900000.0
2008-02-05 07:00:00,0.7513,0.7513,0.75115,0.7512,98600000.0
2008-02-05 07:01:00,0.7512,0.7513,0.7512,0.7513,43300000.0
2008-02-05 07:02:00,0.7513,0.7513,0.7512,0.7512,26000000.0
2008-02-05 07:03:00,0.7513,0.7513,0.7512,0.75125,140600000.0
2008-02-05 07:04:00,0.75125,0.7513,0.7512,0.7513,70100000.0
2008-02-05 07:05:00,0.75115,0.7513,0.75115,0.75125,185500000.0
2008-02-05 07:06:00,0.75125,0.7513,0.7512,0.75125,40400000.0
2008-02-05 07:07:00,0.75125,0.75125,0.7512,0.7512,25200000.0
2008-02-05 07:08:00,0.75115,0.75115,0.75115,0.75115,32000000.0
2008-02-05 07:09:00,0.7512,0.7512,0.75115,0.7512,138800000.0
2008-02-05 07:10:00,0.7512,0.7512,0.7512,0.7512,27800000.0
2008-02-05 07:11:00,0.7512,0.7512,0.7511,0.7512,172300000.0
2008-02-05 07:12:00,0.7512,0.75125,0.75115,0.75125,20400000.0
2008-02-05 07:13:00,0.75125,0.75125,0.75115,0.7512,87600000.0
2008-02-05 07:14:00,0.7512,0.7512,0.75115,0.7512,342700005.0
2008-02-05 07:15:00,0.7512,0.75125,0.75115,0.7512,237400000.0
2008-02-05 07:16:00,0.7512,0.7512,0.75115,0.75115,307200002.0
2008-02-05 07:17:00,0.75115,0.7512,0.751,0.7511,164500001.0
2008-02-05 07:18:00,0.7511,0.7512,0.751,0.7511,309300001.0
2008-02-05 07:19:00,0.7511,0.7512,0.751,0.751,130260001.0
2008-02-05 07:20:00,0.751,0.751,0.75095,0.75095,522800014.0
2008-02-05 07:21:00,0.75095,0.75095,0.75095,0.75095,595100013.0
2008-02-05 07:22:00,0.75095,0.751,0.75095,0.75095,390800008.0
2008-02-05 07:23:00,0.75095,0.7511,0.75095,0.7511,937000000.0
2008-02-05 07:24:00,0.7511,0.7511,0.751,0.751,230900000.0
2008-02-05 07:25:00,0.751,0.75105,0.75095,0.751,501300000.0
2008-02-05 07:26:00,0.751,0.751,0.75095,0.75095,351200000.0
2008-02-05 07:27:00,0.75095,0.751,0.75095,0.75095,306500000.0
2008-02-05 07:28:00,0.75095,0.75105,0.75095,0.75105,270900000.0
2008-02-05 07:29:00,0.75105,0.7511,0.751,0.751,109350003.0
2008-02-05 07:30:00,0.75105,0.7512,0.75105,0.75115,420400000.0
2008-02-05 07:31:00,0.7511,0.7511,0.75105,0.7511,302400002.0
2008-02-05 07:32:00,0.75105,0.7512,0.75105,0.7511,207500002.0
2008-02-05 07:33:00,0.7511,0.7511,0.75105,0.75105,72399999.0
2008-02-05 07:34:00,0.75105,0.75105,0.751,0.75105,16100000.0
2008-02-05 07:35:00,0.75105,0.7511,0.751,0.75105,31200000.0
2008-02-05 07:36:00,0.75105,0.7511,0.75105,0.75105,3600000.0
2008-02-05 07:37:00,0.75105,0.75105,0.751,0.751,12300000.0
2008-02-05 07:38:00,0.75095,0.75105,0.75095,0.75105,27350000.0
2008-02-05 07:39:00,0.7511,0.7511,0.751,0.75105,46750000.0
2008-02-05 07:40:00,0.75105,0.75105,0.751,0.751,3000000.0
2008-02-05 07:41:00,0.75105,0.75105,0.75105,0.75105,5300000.0
2008-02-05 07:42:00,0.75105,0.75105,0.75105,0.75105,4300000.0
2008-02-05 07:43:00,0.75105,0.75105,0.751,0.751,11400000.0
2008-02-05 07:44:00,0.75095,0.751,0.75095,0.751,48200000.0
2008-02-05 07:45:00,0.751,0.751,0.75095,0.75095,33200000.0
2008-02-05 07:46:00,0.75095,0.75095,0.75095,0.75095,64000000.0
2008-02-05 07:47:00,0.75095,0.75105,0.75095,0.75105,56450000.0
2008-02-05 07:48:00,0.75105,0.7511,0.751,0.7511,25300000.0
2008-02-05 07:49:00,0.75105,0.75105,0.751,0.75105,180950000.0
2008-02-05 07:50:00,0.75105,0.75105,0.75105,0.75105,2150000.0
2008-02-05 07:51:00,0.75105,0.75105,0.75095,0.75095,139700000.0
2008-02-05 07:52:00,0.75095,0.7511,0.75095,0.75105,168600001.0
2008-02-05 07:53:00,0.75105,0.7511,0.751,0.7511,113500000.0
2008-02-05 07:54:00,0.7511,0.7511,0.75105,0.7511,36500000.0
2008-02-05 07:55:00,0.7511,0.7511,0.751,0.75105,43900000.0
2008-02-05 07:56:00,0.75105,0.7511,0.751,0.75105,259499998.0
2008-02-05 07:57:00,0.75105,0.75105,0.75095,0.75095,177000002.0
2008-02-05 07:58:00,0.75095,0.75105,0.75095,0.751,371900000.0
2008-02-05 07:59:00,0.751,0.7511,0.751,0.751,439600000.0
2008-02-05 08:00:00,0.751,0.7511,0.751,0.751,363200000.0
2008-02-05 08:01:00,0.751,0.75105,0.75095,0.75095,233399999.0
2008-02-05 08:02:00,0.751,0.7511,0.751,0.751,80800000.0
2008-02-05 08:03:00,0.75095,0.75095,0.75095,0.75095,194299998.0
2008-02-05 08:04:00,0.75095,0.751,0.7508,0.751,530400000.0
2008-02-05 08:05:00,0.751,0.751,0.7509,0.751,62300000.0
2008-02-05 08:06:00,0.751,0.7511,0.75095,0.751,136300000.0
2008-02-05 08:07:00,0.751,0.751,0.75095,0.751,51999999.0
2008-02-05 08:08:00,0.751,0.75105,0.751,0.75105,47400000.0
2008-02-05 08:09:00,0.75105,0.75105,0.75095,0.75095,28900000.0
2008-02-05 08:10:00,0.75095,0.7511,0.75095,0.751,110800000.0
2008-02-05 08:11:00,0.751,0.75105,0.75095,0.751,105800000.0
2008-02-05 08:12:00,0.75105,0.75105,0.751,0.75105,51600000.0
2008-02-05 08:13:00,0.75105,0.7511,0.75105,0.7511,33400000.0
2008-02-05 08:14:00,0.7511,0.75125,0.751,0.7511,178500000.0
2008-02-05 08:15:00,0.7511,0.7512,0.75105,0.7512,115200000.0
2008-02-05 08:16:00,0.7512,0.7512,0.75105,0.7511,216400000.0
2008-02-05 08:17:00,0.7511,0.7512,0.751,0.75105,672600000.0
2008-02-05 08:18:00,0.75105,0.75125,0.75105,0.75115,411500003.0
2008-02-05 08:19:00,0.75115,0.7512,0.7511,0.7511,287400000.0
2008-02-05 08:20:00,0.7511,0.7511,0.75105,0.75105,296000000.0
2008-02-05 08:21:00,0.75105,0.7511,0.75105,0.7511,37100000.0
2008-02-05 08:22:00,0.7511,0.7512,0.7511,0.7512,46200000.0
2008-02-05 08:23:00,0.7512,0.7512,0.7511,0.75115,66200000.0
2008-02-05 08:24:00,0.75115,0.75115,0.75105,0.75115,50000000.0
2008-02-05 08:25:00,0.75115,0.75125,0.75115,0.7512,30900000.0
2008-02-05 08:26:00,0.7512,0.75125,0.7511,0.75125,20400000.0
2008-02-05 08:27:00,0.75125,0.75125,0.7512,0.75125,27000000.0
2008-02-05 08:28:00,0.75125,0.75125,0.7511,0.7511,6200000.0
2008-02-05 08:29:00,0.7511,0.7512,0.7511,0.75115,20700000.0
2008-02-05 08:30:00,0.75115,0.75115,0.75105,0.7511,111500000.0
2008-02-05 08:31:00,0.7511,0.7511,0.7511,0.7511,28800000.0
2008-02-05 08:32:00,0.7511,0.7511,0.75105,0.7511,100800000.0
2008-02-05 08:33:00,0.7511,0.7511,0.751,0.75105,33800000.0
2008-02-05 08:34:00,0.751,0.751,0.7507,0.75085,170900000.0
2008-02-05 08:35:00,0.75085,0.75105,0.75085,0.7509,92100000.0
2008-02-05 08:36:00,0.7509,0.75115,0.7509,0.751,190300000.0
2008-02-05 08:37:00,0.751,0.75105,0.7509,0.75095,56800000.0
2008-02-05 08:38:00,0.75095,0.751,0.75095,0.75095,41200000.0
2008-02-05 08:39:00,0.75095,0.75095,0.75095,0.75095,4800000.0
2008-02-05 08:40:00,0.751,0.751,0.7509,0.75095,8800000.0
2008-02-05 08:41:00,0.75095,0.75105,0.7509,0.75095,56300000.0
2008-02-05 08:42:00,0.75095,0.751,0.75095,0.75095,44800000.0
2008-02-05 08:43:00,0.75095,0.75105,0.75095,0.751,150100000.0
2008-02-05 08:44:00,0.751,0.75105,0.7509,0.75105,144800000.0
2008-02-05 08:45:00,0.75105,0.75105,0.75095,0.75095,21000000.0
2008-02-05 08:46:00,0.75095,0.7512,0.75095,0.75115,41500000.0
2008-02-05 08:47:00,0.75115,0.75115,0.75105,0.7511,113000000.0
2008-02-05 08:48:00,0.7511,0.75115,0.751,0.7511,124200000.0
2008-02-05 08:49:00,0.75115,0.75115,0.7511,0.7511,12000000.0
2008-02-05 08:50:00,0.75115,0.75115,0.751,0.7511,137500000.0
2008-02-05 08:51:00,0.7511,0.75115,0.75105,0.75115,68200000.0
2008-02-05 08:52:00,0.75115,0.7513,0.75115,0.7512,153000000.0
2008-02-05 08:53:00,0.7512,0.7512,0.75105,0.75105,101800000.0
2008-02-05 08:54:00,0.75105,0.7511,0.751,0.75105,132200000.0
2008-02-05 08:55:00,0.751,0.7511,0.7509,0.7509,136000000.0
2008-02-05 08:56:00,0.7509,0.75095,0.7507,0.7507,172300000.0
2008-02-05 08:57:00,0.7507,0.7507,0.7506,0.7507,113600000.0
2008-02-05 08:58:00,0.75065,0.75085,0.75065,0.7508,174000000.0
2008-02-05 08:59:00,0.75085,0.7509,0.7508,0.75085,143300000.0
2008-02-05 09:00:00,0.75085,0.7509,0.75085,0.75085,129200000.0
2008-02-05 09:01:00,0.75085,0.75095,0.75075,0.75075,116300000.0
2008-02-05 09:02:00,0.75075,0.7508,0.7507,0.75075,101700000.0
2008-02-05 09:03:00,0.75075,0.7508,0.75075,0.75075,31200000.0
2008-02-05 09:04:00,0.75075,0.75075,0.7507,0.7507,24200000.0
2008-02-05 09:05:00,0.7507,0.75075,0.7505,0.7506,135500000.0
2008-02-05 09:06:00,0.7506,0.75065,0.75045,0.75055,349999997.0
2008-02-05 09:07:00,0.75055,0.7506,0.75055,0.7506,230300000.0
2008-02-05 09:08:00,0.7506,0.7507,0.7503,0.75035,891100000.0
2008-02-05 09:09:00,0.75035,0.7505,0.7503,0.75035,279600001.0
2008-02-05 09:10:00,0.75035,0.75035,0.7502,0.75025,138800000.0
2008-02-05 09:11:00,0.7503,0.75035,0.75025,0.75035,228900000.0
2008-02-05 09:12:00,0.7503,0.75045,0.7502,0.7502,119200000.0
2008-02-05 09:13:00,0.7502,0.7502,0.7499,0.7499,302700000.0
2008-02-05 09:14:00,0.7499,0.75,0.7498,0.74995,345341600.0
2008-02-05 09:15:00,0.74995,0.75,0.7498,0.74995,248800000.0
2008-02-05 09:16:00,0.74995,0.75005,0.7499,0.75,260300000.0
2008-02-05 09:17:00,0.75,0.75,0.7499,0.75,108400000.0
2008-02-05 09:18:00,0.75,0.75015,0.75,0.7501,107600000.0
2008-02-05 09:19:00,0.7501,0.75015,0.75005,0.75005,98300000.0
2008-02-05 09:20:00,0.75005,0.75005,0.74975,0.7498,266300000.0
2008-02-05 09:21:00,0.7498,0.7498,0.7496,0.7496,305800000.0
2008-02-05 09:22:00,0.7496,0.7497,0.74945,0.7495,262999999.0
2008-02-05 09:23:00,0.7495,0.7497,0.7495,0.74965,128700000.0
2008-02-05 09:24:00,0.7496,0.74965,0.7493,0.7496,405199999.0
2008-02-05 09:25:00,0.7496,0.7499,0.7496,0.74985,480400000.0
2008-02-05 09:26:00,0.74985,0.74985,0.7497,0.74985,238000000.0
2008-02-05 09:27:00,0.74985,0.74995,0.7498,0.7499,261500000.0
2008-02-05 09:28:00,0.7499,0.7501,0.7499,0.7499,253900000.0
2008-02-05 09:29:00,0.7499,0.75,0.7499,0.74995,59000000.0
2008-02-05 09:30:00,0.74995,0.7501,0.7499,0.75005,117700000.0
2008-02-05 09:31:00,0.75005,0.75015,0.74985,0.7499,326500000.0
2008-02-05 09:32:00,0.7499,0.74995,0.74985,0.74985,25500000.0
2008-02-05 09:33:00,0.74985,0.74995,0.74955,0.7496,178600001.0
2008-02-05 09:34:00,0.7496,0.74965,0.74955,0.74965,98300000.0
2008-02-05 09:35:00,0.74965,0.7497,0.74955,0.74965,141900000.0
2008-02-05 09:36:00,0.74965,0.7498,0.74965,0.74975,179400000.0
2008-02-05 09:37:00,0.74975,0.74985,0.7496,0.7496,422300000.0
2008-02-05 09:38:00,0.7496,0.7498,0.7495,0.7497,557800000.0
2008-02-05 09:39:00,0.7497,0.7498,0.7497,0.7498,373700000.0
2008-02-05 09:40:00,0.7498,0.7499,0.7498,0.74985,590100000.0
2008-02-05 09:41:00,0.74985,0.74995,0.7498,0.7499,595600000.0
2008-02-05 09:42:00,0.7499,0.7499,0.74955,0.7496,713100000.0
2008-02-05 09:43:00,0.7496,0.7497,0.7496,0.7496,684900000.0
2008-02-05 09:44:00,0.7496,0.7496,0.7496,0.7496,71000000.0
2008-02-05 09:45:00,0.7496,0.74985,0.7496,0.74985,266500000.0
2008-02-05 09:46:00,0.74985,0.74985,0.7498,0.7498,171600000.0
2008-02-05 09:47:00,0.7498,0.7498,0.74975,0.7498,91400000.0
2008-02-05 09:48:00,0.7498,0.7499,0.7498,0.74985,141600000.0
2008-02-05 09:49:00,0.7498,0.74985,0.74975,0.7498,88900000.0
2008-02-05 09:50:00,0.7498,0.7498,0.74975,0.74975,63500000.0
2008-02-05 09:51:00,0.74975,0.7498,0.7497,0.7498,98600000.0
2008-02-05 09:52:00,0.7498,0.75,0.7498,0.75,206300000.0
2008-02-05 09:53:00,0.75,0.75,0.7499,0.7499,204800000.0
2008-02-05 09:54:00,0.7499,0.7501,0.7499,0.75,328900000.0
2008-02-05 09:55:00,0.75,0.75015,0.75,0.75,159800000.0
2008-02-05 09:56:00,0.75,0.7501,0.74985,0.7499,181200000.0
2008-02-05 09:57:00,0.74995,0.75,0.7499,0.7499,219200000.0
2008-02-05 09:58:00,0.7499,0.75,0.7499,0.7499,272700000.0
2008-02-05 09:59:00,0.7499,0.7499,0.74985,0.74985,216700000.0
2008-02-05 10:00:00,0.74985,0.7499,0.7496,0.7498,420000000.0
2008-02-05 10:01:00,0.7498,0.7502,0.7498,0.7501,362000000.0
2008-02-05 10:02:00,0.7501,0.7503,0.7501,0.7502,223200000.0
2008-02-05 10:03:00,0.7502,0.7502,0.75015,0.75015,264599995.0
2008-02-05 10:04:00,0.75015,0.75025,0.75005,0.75005,171800000.0
2008-02-05 10:05:00,0.75005,0.7501,0.7499,0.75,452700000.0
2008-02-05 10:06:00,0.75,0.7502,0.7499,0.7502,243000000.0
2008-02-05 10:07:00,0.7502,0.7504,0.75005,0.75025,238300000.0
2008-02-05 10:08:00,0.75025,0.7503,0.75,0.75015,481900000.0
2008-02-05 10:09:00,0.75015,0.75025,0.75005,0.7501,534400000.0
2008-02-05 10:10:00,0.7501,0.7502,0.7498,0.74995,477300000.0
2008-02-05 10:11:00,0.74995,0.75,0.7499,0.75,168700000.0
2008-02-05 10:12:00,0.75,0.75,0.7498,0.7499,674600000.0
2008-02-05 10:13:00,0.7499,0.75015,0.7498,0.75,1388500000.0
2008-02-05 10:14:00,0.75,0.75005,0.7499,0.7499,727300000.0
2008-02-05 10:15:00,0.7499,0.7502,0.7499,0.7501,941700001.0
2008-02-05 10:16:00,0.7501,0.75015,0.75005,0.7501,246500000.0
2008-02-05 10:17:00,0.7501,0.7502,0.7501,0.75015,241200000.0
2008-02-05 10:18:00,0.75015,0.75045,0.75015,0.75045,253000000.0
2008-02-05 10:19:00,0.75045,0.7505,0.7503,0.7504,102900000.0
2008-02-05 10:20:00,0.7504,0.7504,0.74995,0.74995,581100004.0
2008-02-05 10:21:00,0.74995,0.75005,0.7499,0.74995,358000000.0
2008-02-05 10:22:00,0.74995,0.74995,0.7498,0.7498,154100000.0
2008-02-05 10:23:00,0.7498,0.74985,0.7497,0.7498,212500000.0
2008-02-05 10:24:00,0.7498,0.74995,0.7498,0.74995,179000000.0
2008-02-05 10:25:00,0.74995,0.75005,0.7499,0.75,59100000.0
2008-02-05 10:26:00,0.75,0.75,0.7499,0.7499,243400000.0
2008-02-05 10:27:00,0.7499,0.75,0.7498,0.7499,184900000.0
2008-02-05 10:28:00,0.7499,0.7501,0.74985,0.74995,271700000.0
2008-02-05 10:29:00,0.75,0.7501,0.7499,0.75,98400000.0
2008-02-05 10:30:00,0.75,0.7502,0.75,0.75005,200500000.0
2008-02-05 10:31:00,0.75005,0.7502,0.75005,0.75005,134300000.0
2008-02-05 10:32:00,0.75005,0.7501,0.75005,0.75005,93600000.0
2008-02-05 10:33:00,0.75005,0.75015,0.75,0.7501,437300000.0
2008-02-05 10:34:00,0.7501,0.7501,0.75,0.75,216400000.0
2008-02-05 10:35:00,0.75,0.7501,0.75,0.75,165200000.0
2008-02-05 10:36:00,0.75,0.7501,0.75,0.75005,141100000.0
2008-02-05 10:37:00,0.75005,0.7504,0.75,0.75035,348100000.0
2008-02-05 10:38:00,0.75035,0.7504,0.7501,0.7502,759000000.0
2008-02-05 10:39:00,0.7502,0.7502,0.74995,0.75,370900000.0
2008-02-05 10:40:00,0.74995,0.7503,0.74985,0.75025,535400000.0
2008-02-05 10:41:00,0.75025,0.7503,0.74995,0.7501,659099999.0
2008-02-05 10:42:00,0.7501,0.7503,0.7501,0.75015,661899999.0
2008-02-05 10:43:00,0.75015,0.75015,0.75,0.75005,412000000.0
2008-02-05 10:44:00,0.75005,0.7501,0.75,0.7501,401899997.0
2008-02-05 10:45:00,0.7501,0.75015,0.75,0.7501,309800002.0
2008-02-05 10:46:00,0.7501,0.75015,0.75,0.75,712300000.0
2008-02-05 10:47:00,0.75,0.7502,0.74995,0.7501,631899997.0
2008-02-05 10:48:00,0.7501,0.75025,0.75,0.75025,612400000.0
2008-02-05 10:49:00,0.75025,0.7503,0.75015,0.75025,674100000.0
2008-02-05 10:50:00,0.75025,0.7503,0.7501,0.75025,467100000.0
2008-02-05 10:51:00,0.75025,0.75025,0.7501,0.7501,405300000.0
2008-02-05 10:52:00,0.7501,0.7502,0.75,0.7501,254500000.0
2008-02-05 10:53:00,0.7501,0.7501,0.75,0.7501,310000000.0
2008-02-05 10:54:00,0.7501,0.7501,0.75005,0.75005,195000002.0
2008-02-05 10:55:00,0.75005,0.7502,0.75,0.7501,900100000.0
2008-02-05 10:56:00,0.7501,0.7501,0.75,0.7501,790499998.0
2008-02-05 10:57:00,0.7501,0.7501,0.75,0.7501,196100000.0
2008-02-05 10:58:00,0.7501,0.7502,0.75,0.7501,345500000.0
2008-02-05 10:59:00,0.7501,0.7501,0.74995,0.74995,635900000.0
2008-02-05 11:00:00,0.74995,0.75,0.7496,0.7498,948599999.0
2008-02-05 11:01:00,0.7498,0.7499,0.74975,0.74985,464399996.0
2008-02-05 11:02:00,0.74985,0.74985,0.7497,0.7497,394100001.0
2008-02-05 11:03:00,0.7497,0.74975,0.74965,0.7497,499700000.0
2008-02-05 11:04:00,0.7497,0.74975,0.74955,0.74955,845099986.0
2008-02-05 11:05:00,0.74955,0.7496,0.74945,0.7496,1041199989.0
2008-02-05 11:06:00,0.74965,0.7497,0.7495,0.7495,546000001.0
2008-02-05 11:07:00,0.7495,0.7496,0.7495,0.74955,817500000.0
2008-02-05 11:08:00,0.74955,0.7497,0.74945,0.7497,867399998.0
2008-02-05 11:09:00,0.7497,0.7497,0.74945,0.74955,809699998.0
2008-02-05 11:10:00,0.74955,0.7498,0.7495,0.7497,284600000.0
2008-02-05 11:11:00,0.7497,0.7498,0.7497,0.74975,562000000.0
2008-02-05 11:12:00,0.74975,0.74975,0.74965,0.7497,202500000.0
2008-02-05 11:13:00,0.7497,0.7497,0.74955,0.7496,227800000.0
2008-02-05 11:14:00,0.7496,0.7496,0.74945,0.7495,522199995.0
2008-02-05 11:15:00,0.7495,0.7495,0.7493,0.7493,471900000.0
2008-02-05 11:16:00,0.7493,0.7493,0.74925,0.7493,203500000.0
2008-02-05 11:17:00,0.7493,0.7493,0.74925,0.7493,479500000.0
2008-02-05 11:18:00,0.7493,0.74935,0.7492,0.7492,313150000.0
2008-02-05 11:19:00,0.7492,0.7492,0.74865,0.7487,623599999.0
2008-02-05 11:20:00,0.7487,0.74895,0.7486,0.74895,261000000.0
2008-02-05 11:21:00,0.74895,0.74905,0.74865,0.74875,343399994.0
2008-02-05 11:22:00,0.74875,0.7488,0.74825,0.7484,810599994.0
2008-02-05 11:23:00,0.7484,0.7487,0.7484,0.7485,530500003.0
2008-02-05 11:24:00,0.7485,0.7486,0.74845,0.7485,445199995.0
2008-02-05 11:25:00,0.7485,0.7488,0.7485,0.7487,213800000.0
2008-02-05 11:26:00,0.7487,0.7489,0.7487,0.7487,640500000.0
2008-02-05 11:27:00,0.7487,0.7488,0.7486,0.7488,232700000.0
2008-02-05 11:28:00,0.7488,0.7489,0.74875,0.7488,437700000.0
2008-02-05 11:29:00,0.7488,0.74895,0.74875,0.7489,1334999998.0
2008-02-05 11:30:00,0.7489,0.7489,0.7474,0.7477,1957299995.0
2008-02-05 11:31:00,0.7477,0.74775,0.7471,0.7472,390300000.0
2008-02-05 11:32:00,0.7472,0.7476,0.7472,0.7474,359300000.0
2008-02-05 11:33:00,0.7475,0.7475,0.74735,0.7474,266200000.0
2008-02-05 11:34:00,0.7474,0.7476,0.7474,0.7476,246500000.0
2008-02-05 11:35:00,0.7476,0.7476,0.74745,0.7475,237699998.0
2008-02-05 11:36:00,0.7475,0.7475,0.7472,0.7472,660599997.0
2008-02-05 11:37:00,0.7472,0.7472,0.7468,0.7468,656200002.0
2008-02-05 11:38:00,0.7468,0.74685,0.7467,0.7467,207700000.0
2008-02-05 11:39:00,0.7467,0.7472,0.7467,0.7471,642100003.0
2008-02-05 11:40:00,0.7471,0.74725,0.747,0.747,536400000.0
2008-02-05 11:41:00,0.747,0.7471,0.747,0.74705,547000001.0
2008-02-05 11:42:00,0.74705,0.74725,0.747,0.74715,1253799976.0
2008-02-05 11:43:00,0.74715,0.74725,0.7471,0.74725,359899997.0
2008-02-05 11:44:00,0.74725,0.74725,0.7471,0.7471,141700000.0
2008-02-05 11:45:00,0.7471,0.74725,0.74705,0.74725,626999993.0
2008-02-05 11:46:00,0.74725,0.7474,0.7472,0.74735,316100000.0
2008-02-05 11:47:00,0.74735,0.7474,0.7473,0.7473,159000000.0
2008-02-05 11:48:00,0.7473,0.7474,0.74725,0.7473,300700000.0
2008-02-05 11:49:00,0.7473,0.7473,0.7472,0.74725,476399999.0
2008-02-05 11:50:00,0.74725,0.7473,0.7472,0.7473,96100000.0
2008-02-05 11:51:00,0.7473,0.7473,0.7472,0.7472,804700000.0
2008-02-05 11:52:00,0.7472,0.74735,0.7472,0.74735,213500000.0
2008-02-05 11:53:00,0.74735,0.7474,0.7473,0.74735,224400000.0
2008-02-05 11:54:00,0.74735,0.74735,0.7472,0.7473,420099996.0
2008-02-05 11:55:00,0.7473,0.7473,0.74695,0.74695,332399999.0
2008-02-05 11:56:00,0.7469,0.74695,0.74675,0.74685,543499999.0
2008-02-05 11:57:00,0.74685,0.74695,0.7468,0.74685,138200000.0
2008-02-05 11:58:00,0.74685,0.74705,0.74685,0.74705,173200000.0
2008-02-05 11:59:00,0.74705,0.74715,0.7469,0.74715,263199995.0
2008-02-05 12:00:00,0.7471,0.7471,0.74695,0.74695,188800001.0
2008-02-05 12:01:00,0.747,0.74715,0.7469,0.7471,420300000.0
2008-02-05 12:02:00,0.7471,0.7471,0.74705,0.74705,118900000.0
2008-02-05 12:03:00,0.74705,0.74705,0.7469,0.7469,239799997.0
2008-02-05 12:04:00,0.7469,0.74705,0.7468,0.7468,293199997.0
2008-02-05 12:05:00,0.7468,0.7468,0.7467,0.74675,235400000.0
2008-02-05 12:06:00,0.7468,0.74685,0.74665,0.74665,210299999.0
2008-02-05 12:07:00,0.74665,0.7468,0.74665,0.74675,286100000.0
2008-02-05 12:08:00,0.7467,0.7468,0.74665,0.74675,259799998.0
2008-02-05 12:09:00,0.7468,0.7469,0.74675,0.74685,131200000.0
2008-02-05 12:10:00,0.74685,0.74695,0.74675,0.74685,303600000.0
2008-02-05 12:11:00,0.74685,0.747,0.74685,0.747,123700000.0
2008-02-05 12:12:00,0.747,0.74705,0.74685,0.7469,354100000.0
2008-02-05 12:13:00,0.7469,0.747,0.7469,0.747,269999998.0
2008-02-05 12:14:00,0.747,0.74705,0.7469,0.7469,322900000.0
2008-02-05 12:15:00,0.7469,0.7469,0.7465,0.7465,289000000.0
2008-02-05 12:16:00,0.7465,0.74655,0.74635,0.7464,779950000.0
2008-02-05 12:17:00,0.7464,0.74645,0.74615,0.7462,1087000004.0
2008-02-05 12:18:00,0.7462,0.74625,0.746,0.7461,555500000.0
2008-02-05 12:19:00,0.7461,0.74635,0.7461,0.7463,380900000.0
2008-02-05 12:20:00,0.7463,0.7463,0.746,0.7461,598399998.0
2008-02-05 12:21:00,0.7461,0.7463,0.7461,0.7463,322500000.0
2008-02-05 12:22:00,0.7463,0.7463,0.7462,0.7462,326400000.0
2008-02-05 12:23:00,0.7462,0.7465,0.7462,0.7463,378099993.0
2008-02-05 12:24:00,0.7463,0.7463,0.74595,0.74605,1276299991.0
2008-02-05 12:25:00,0.74605,0.7461,0.74575,0.7458,890999996.0
2008-02-05 12:26:00,0.7458,0.74585,0.74565,0.7457,460400002.0
2008-02-05 12:27:00,0.74575,0.74595,0.74575,0.7458,289700000.0
2008-02-05 12:28:00,0.7458,0.7459,0.7456,0.7458,403199999.0
2008-02-05 12:29:00,0.7458,0.7459,0.74565,0.74575,901899986.0
2008-02-05 12:30:00,0.74575,0.7459,0.74565,0.7459,256399998.0
2008-02-05 12:31:00,0.7459,0.746,0.74585,0.746,338400000.0
2008-02-05 12:32:00,0.7461,0.74625,0.746,0.74615,225800000.0
2008-02-05 12:33:00,0.74615,0.74625,0.7461,0.7462,114300000.0
2008-02-05 12:34:00,0.7462,0.7463,0.7461,0.7461,308000000.0
2008-02-05 12:35:00,0.7461,0.74635,0.7461,0.74635,177400000.0
2008-02-05 12:36:00,0.74635,0.74645,0.7463,0.7463,408900000.0
2008-02-05 12:37:00,0.7463,0.7464,0.74625,0.7463,150000000.0
2008-02-05 12:38:00,0.7463,0.7464,0.74625,0.7464,150500000.0
2008-02-05 12:39:00,0.7464,0.74645,0.74635,0.74635,82100000.0
2008-02-05 12:40:00,0.74635,0.7464,0.74625,0.7463,255000000.0
2008-02-05 12:41:00,0.7463,0.7463,0.7462,0.7462,701100000.0
2008-02-05 12:42:00,0.7462,0.7462,0.7461,0.74615,197600000.0
2008-02-05 12:43:00,0.74615,0.74615,0.74605,0.7461,92200000.0
2008-02-05 12:44:00,0.7461,0.7461,0.74595,0.746,387900000.0
2008-02-05 12:45:00,0.746,0.7461,0.746,0.7461,170300000.0
2008-02-05 12:46:00,0.7461,0.7461,0.746,0.746,228600000.0
2008-02-05 12:47:00,0.746,0.7461,0.746,0.746,428300000.0
2008-02-05 12:48:00,0.746,0.74605,0.746,0.74605,267000000.0
2008-02-05 12:49:00,0.74605,0.74605,0.746,0.746,450000000.0
2008-02-05 12:50:00,0.74605,0.74605,0.74595,0.74605,242899999.0
2008-02-05 12:51:00,0.74605,0.7461,0.74605,0.7461,92900000.0
2008-02-05 12:52:00,0.7461,0.74615,0.74585,0.74595,475499999.0
2008-02-05 12:53:00,0.746,0.746,0.7457,0.74575,220200000.0
2008-02-05 12:54:00,0.74575,0.7458,0.74545,0.7455,619200000.0
2008-02-05 12:55:00,0.74545,0.7455,0.745,0.7451,377900000.0
2008-02-05 12:56:00,0.7452,0.7452,0.7449,0.74505,250900000.0
2008-02-05 12:57:00,0.74505,0.7452,0.74505,0.74515,320800000.0
2008-02-05 12:58:00,0.74515,0.74525,0.7451,0.74525,267000000.0
2008-02-05 12:59:00,0.74525,0.7453,0.7452,0.74525,259900000.0
2008-02-05 13:00:00,0.74525,0.7453,0.7452,0.7452,199500000.0
2008-02-05 13:01:00,0.7452,0.7452,0.7451,0.7451,434600000.0
2008-02-05 13:02:00,0.7451,0.7454,0.7451,0.74535,146700000.0
2008-02-05 13:03:00,0.74535,0.7454,0.74535,0.7454,167200000.0
2008-02-05 13:04:00,0.7454,0.7455,0.74535,0.74545,203600001.0
2008-02-05 13:05:00,0.74545,0.7455,0.7454,0.7454,112800000.0
2008-02-05 13:06:00,0.7454,0.7454,0.7453,0.7453,597000001.0
2008-02-05 13:07:00,0.7453,0.7453,0.7452,0.7452,474600000.0
2008-02-05 13:08:00,0.7452,0.7452,0.74505,0.7451,176000000.0
2008-02-05 13:09:00,0.7451,0.74555,0.745,0.7452,304750000.0
2008-02-05 13:10:00,0.74525,0.7454,0.7452,0.74535,170600000.0
2008-02-05 13:11:00,0.74535,0.7454,0.7451,0.7452,129500000.0
2008-02-05 13:12:00,0.7452,0.7452,0.74515,0.7452,162500000.0
2008-02-05 13:13:00,0.7452,0.74525,0.74515,0.7452,253200000.0
2008-02-05 13:14:00,0.7452,0.7453,0.74515,0.7453,310100000.0
2008-02-05 13:15:00,0.7453,0.74535,0.74525,0.74525,190800000.0
2008-02-05 13:16:00,0.74525,0.74535,0.74515,0.7453,266300000.0
2008-02-05 13:17:00,0.7453,0.7455,0.7453,0.74535,219700000.0
2008-02-05 13:18:00,0.74545,0.74545,0.7453,0.74535,366600000.0
2008-02-05 13:19:00,0.74535,0.74545,0.74535,0.74545,241700000.0
2008-02-05 13:20:00,0.74545,0.74555,0.74545,0.74555,77600000.0
2008-02-05 13:21:00,0.74555,0.7456,0.7455,0.7455,82400000.0
2008-02-05 13:22:00,0.7455,0.7455,0.7454,0.7455,135800000.0
2008-02-05 13:23:00,0.7455,0.7456,0.74535,0.7454,339700000.0
2008-02-05 13:24:00,0.7454,0.74545,0.74535,0.7454,368300000.0
2008-02-05 13:25:00,0.7454,0.7454,0.7454,0.7454,45700000.0
2008-02-05 13:26:00,0.7454,0.74555,0.7454,0.74555,128800000.0
2008-02-05 13:27:00,0.74555,0.7456,0.7455,0.7455,158700000.0
2008-02-05 13:28:00,0.7455,0.7455,0.74545,0.7455,414099995.0
2008-02-05 13:29:00,0.7455,0.7455,0.74525,0.74525,155700000.0
2008-02-05 13:30:00,0.74525,0.74555,0.7452,0.7455,275100000.0
2008-02-05 13:31:00,0.7455,0.74565,0.7455,0.7455,384900000.0
2008-02-05 13:32:00,0.74555,0.74555,0.74545,0.7455,572000000.0
2008-02-05 13:33:00,0.74545,0.74555,0.74545,0.7455,237899999.0
2008-02-05 13:34:00,0.7455,0.7456,0.7455,0.7456,428100000.0
2008-02-05 13:35:00,0.7456,0.7456,0.7455,0.7455,365700001.0
2008-02-05 13:36:00,0.7455,0.74555,0.74535,0.7455,467100000.0
2008-02-05 13:37:00,0.7455,0.74555,0.74545,0.74555,173800000.0
2008-02-05 13:38:00,0.74555,0.7456,0.74545,0.7455,472500000.0
2008-02-05 13:39:00,0.7455,0.7456,0.7455,0.7456,250400000.0
2008-02-05 13:40:00,0.7456,0.7457,0.7455,0.7457,469299998.0
2008-02-05 13:41:00,0.7457,0.7457,0.7455,0.7455,495100000.0
2008-02-05 13:42:00,0.7455,0.7456,0.74545,0.74545,268800000.0
2008-02-05 13:43:00,0.74545,0.7456,0.7454,0.7455,513800000.0
2008-02-05 13:44:00,0.7455,0.7457,0.7455,0.7457,84400000.0
2008-02-05 13:45:00,0.7457,0.74575,0.7456,0.7456,304900000.0
2008-02-05 13:46:00,0.7456,0.74575,0.7456,0.7457,204900000.0
2008-02-05 13:47:00,0.74575,0.7458,0.74565,0.7457,304800000.0
2008-02-05 13:48:00,0.7457,0.7457,0.74565,0.74565,437199993.0
2008-02-05 13:49:00,0.74565,0.7457,0.7455,0.74555,729800002.0
2008-02-05 13:50:00,0.74555,0.7456,0.74545,0.74545,400499998.0
2008-02-05 13:51:00,0.74545,0.7455,0.7453,0.7453,1037499998.0
2008-02-05 13:52:00,0.7453,0.7455,0.7453,0.7454,627400000.0
2008-02-05 13:53:00,0.7454,0.74545,0.7453,0.74535,747100000.0
2008-02-05 13:54:00,0.74535,0.74545,0.7453,0.7454,497300001.0
2008-02-05 13:55:00,0.7454,0.7455,0.74535,0.7455,449300000.0
2008-02-05 13:56:00,0.7455,0.74555,0.74545,0.74545,89800000.0
2008-02-05 13:57:00,0.74545,0.74555,0.7454,0.7454,256400000.0
2008-02-05 13:58:00,0.7454,0.7454,0.7453,0.7453,279200000.0
2008-02-05 13:59:00,0.7453,0.7454,0.74525,0.7453,568699996.0
2008-02-05 14:00:00,0.74525,0.7454,0.7452,0.7452,792700004.0
2008-02-05 14:01:00,0.7452,0.7454,0.7452,0.7453,486300000.0
2008-02-05 14:02:00,0.7453,0.7453,0.74525,0.7453,189300000.0
2008-02-05 14:03:00,0.7453,0.7453,0.74515,0.7452,176700000.0
2008-02-05 14:04:00,0.7452,0.7452,0.7449,0.74505,827199996.0
2008-02-05 14:05:00,0.7451,0.74515,0.7449,0.7449,333099995.0
2008-02-05 14:06:00,0.7449,0.74495,0.74475,0.74495,159100001.0
2008-02-05 14:07:00,0.74495,0.745,0.74495,0.74495,153400000.0
2008-02-05 14:08:00,0.74495,0.74515,0.7449,0.7451,138900000.0
2008-02-05 14:09:00,0.7451,0.7453,0.7451,0.7452,117200000.0
2008-02-05 14:10:00,0.7452,0.7453,0.7451,0.74525,212400000.0
2008-02-05 14:11:00,0.74525,0.74545,0.74525,0.7453,399000000.0
2008-02-05 14:12:00,0.7453,0.7453,0.7452,0.74525,147700000.0
2008-02-05 14:13:00,0.74525,0.74525,0.74515,0.7452,216500001.0
2008-02-05 14:14:00,0.7452,0.74535,0.7452,0.7453,480199998.0
2008-02-05 14:15:00,0.7453,0.7453,0.74525,0.74525,582000000.0
2008-02-05 14:16:00,0.74525,0.7453,0.7452,0.7453,843300000.0
2008-02-05 14:17:00,0.7453,0.7454,0.7453,0.7454,52600000.0
2008-02-05 14:18:00,0.7454,0.74555,0.7454,0.7455,666000000.0
2008-02-05 14:19:00,0.7455,0.7456,0.7455,0.7455,821900000.0
2008-02-05 14:20:00,0.7455,0.74565,0.7455,0.7456,186900000.0
2008-02-05 14:21:00,0.7456,0.7457,0.7456,0.7456,122600000.0
2008-02-05 14:22:00,0.7456,0.7456,0.74545,0.74555,193100001.0
2008-02-05 14:23:00,0.74555,0.74555,0.74535,0.7454,213561000.0
2008-02-05 14:24:00,0.7454,0.74555,0.7454,0.7455,46700000.0
2008-02-05 14:25:00,0.7455,0.74555,0.74545,0.7455,91300000.0
2008-02-05 14:26:00,0.7455,0.7456,0.74545,0.74555,167000000.0
2008-02-05 14:27:00,0.74555,0.7458,0.7455,0.7457,86500000.0
2008-02-05 14:28:00,0.7457,0.7457,0.7455,0.74555,338900000.0
2008-02-05 14:29:00,0.74555,0.7456,0.74555,0.7456,289000000.0
2008-02-05 14:30:00,0.74555,0.74575,0.74555,0.7457,178800002.0
2008-02-05 14:31:00,0.7457,0.7457,0.7456,0.74565,88400000.0
2008-02-05 14:32:00,0.74565,0.74565,0.74545,0.7456,608200002.0
2008-02-05 14:33:00,0.7456,0.74565,0.74555,0.74565,690400003.0
2008-02-05 14:34:00,0.7456,0.74575,0.7456,0.7456,301400000.0
2008-02-05 14:35:00,0.7456,0.74565,0.74555,0.7456,321700000.0
2008-02-05 14:36:00,0.7456,0.74565,0.74555,0.7456,335500000.0
2008-02-05 14:37:00,0.7456,0.74565,0.7456,0.74565,79600000.0
2008-02-05 14:38:00,0.74565,0.7459,0.74565,0.74585,87800000.0
2008-02-05 14:39:00,0.7459,0.746,0.74585,0.7459,121700000.0
2008-02-05 14:40:00,0.7459,0.746,0.7459,0.746,40800000.0
2008-02-05 14:41:00,0.746,0.74605,0.7459,0.74605,66000000.0
2008-02-05 14:42:00,0.74605,0.74605,0.7459,0.746,117700000.0
2008-02-05 14:43:00,0.746,0.74605,0.74585,0.7459,153600000.0
2008-02-05 14:44:00,0.7459,0.7459,0.74575,0.7458,130800000.0
2008-02-05 14:45:00,0.7458,0.74595,0.7458,0.74595,46200000.0
2008-02-05 14:46:00,0.74595,0.74605,0.7459,0.746,105900000.0
2008-02-05 14:47:00,0.746,0.746,0.7459,0.746,181900000.0
2008-02-05 14:48:00,0.746,0.746,0.7459,0.74595,98200000.0
2008-02-05 14:49:00,0.74595,0.74595,0.74585,0.74585,85500000.0
2008-02-05 14:50:00,0.74585,0.7459,0.74585,0.7459,81000000.0
2008-02-05 14:51:00,0.7459,0.7459,0.7458,0.74585,134800000.0
2008-02-05 14:52:00,0.74585,0.7459,0.74585,0.74585,170500000.0
2008-02-05 14:53:00,0.74585,0.7459,0.7458,0.7459,93000000.0
2008-02-05 14:54:00,0.7459,0.7459,0.74585,0.7459,143200000.0
2008-02-05 14:55:00,0.7459,0.74595,0.7459,0.7459,74400000.0
2008-02-05 14:56:00,0.7459,0.74595,0.74585,0.7459,201300000.0
2008-02-05 14:57:00,0.7459,0.7459,0.7459,0.7459,92400000.0
2008-02-05 14:58:00,0.7459,0.7459,0.74585,0.74585,328799995.0
2008-02-05 14:59:00,0.74585,0.7459,0.7458,0.7458,204200000.0
2008-02-05 15:00:00,0.7458,0.7459,0.74575,0.7459,108300000.0
2008-02-05 15:01:00,0.7459,0.74605,0.7459,0.74605,80200000.0
2008-02-05 15:02:00,0.74605,0.7461,0.74595,0.74605,131400000.0
2008-02-05 15:03:00,0.74605,0.7461,0.74585,0.7459,224999998.0
2008-02-05 15:04:00,0.7459,0.7459,0.74585,0.7459,237300000.0
2008-02-05 15:05:00,0.7459,0.746,0.74585,0.7459,88600000.0
2008-02-05 15:06:00,0.7459,0.7461,0.7459,0.746,289500000.0
2008-02-05 15:07:00,0.746,0.74605,0.74595,0.746,597300002.0
2008-02-05 15:08:00,0.746,0.7461,0.74585,0.7459,431300000.0
2008-02-05 15:09:00,0.7459,0.74605,0.7459,0.746,182800000.0
2008-02-05 15:10:00,0.746,0.746,0.746,0.746,202700000.0
2008-02-05 15:11:00,0.746,0.7461,0.746,0.746,136100000.0
2008-02-05 15:12:00,0.746,0.746,0.74595,0.746,102000000.0
2008-02-05 15:13:00,0.746,0.74605,0.746,0.746,61600000.0
2008-02-05 15:14:00,0.746,0.7461,0.746,0.74605,148800000.0
2008-02-05 15:15:00,0.74605,0.7461,0.746,0.746,175500000.0
2008-02-05 15:16:00,0.746,0.74615,0.746,0.746,278400000.0
2008-02-05 15:17:00,0.746,0.7462,0.746,0.7462,165400000.0
2008-02-05 15:18:00,0.7462,0.7462,0.7461,0.7462,99600000.0
2008-02-05 15:19:00,0.7462,0.7462,0.7461,0.74615,179500000.0
2008-02-05 15:20:00,0.74615,0.7462,0.7461,0.7462,146900000.0
2008-02-05 15:21:00,0.74615,0.74615,0.746,0.746,211100000.0
2008-02-05 15:22:00,0.746,0.7461,0.746,0.7461,79500000.0
2008-02-05 15:23:00,0.7461,0.7461,0.746,0.7461,32800000.0
2008-02-05 15:24:00,0.74605,0.7461,0.746,0.746,77200000.0
2008-02-05 15:25:00,0.746,0.746,0.746,0.746,82600000.0
2008-02-05 15:26:00,0.746,0.746,0.746,0.746,81800000.0
2008-02-05 15:27:00,0.746,0.746,0.74585,0.7459,127400000.0
2008-02-05 15:28:00,0.7459,0.7459,0.74555,0.74565,147000000.0
2008-02-05 15:29:00,0.74565,0.7457,0.74535,0.74555,159600000.0
2008-02-05 15:30:00,0.74555,0.7456,0.7455,0.74555,169200000.0
2008-02-05 15:31:00,0.74555,0.7456,0.7455,0.7455,124800000.0
2008-02-05 15:32:00,0.7455,0.7456,0.74545,0.7455,130900000.0
2008-02-05 15:33:00,0.7455,0.7456,0.7454,0.7455,198800000.0
2008-02-05 15:34:00,0.7455,0.7457,0.7455,0.7456,124000000.0
2008-02-05 15:35:00,0.7456,0.7458,0.74555,0.7457,172600000.0
2008-02-05 15:36:00,0.7457,0.74595,0.7457,0.7459,203700000.0
2008-02-05 15:37:00,0.7459,0.746,0.7458,0.746,137100000.0
2008-02-05 15:38:00,0.746,0.746,0.7458,0.7458,224000000.0
2008-02-05 15:39:00,0.7458,0.7458,0.7456,0.74565,254600000.0
2008-02-05 15:40:00,0.74565,0.7458,0.74565,0.7457,128100000.0
2008-02-05 15:41:00,0.7457,0.7457,0.7456,0.7457,240200000.0
2008-02-05 15:42:00,0.74565,0.7457,0.7456,0.74565,144700000.0
2008-02-05 15:43:00,0.74565,0.74575,0.74565,0.74575,128200000.0
2008-02-05 15:44:00,0.7457,0.74575,0.74535,0.74555,194700000.0
2008-02-05 15:45:00,0.74555,0.74555,0.7452,0.74525,244200000.0
2008-02-05 15:46:00,0.7453,0.7454,0.7452,0.7454,132400000.0
2008-02-05 15:47:00,0.7454,0.74565,0.74535,0.74545,175800001.0
2008-02-05 15:48:00,0.74545,0.74555,0.74535,0.7455,131000000.0
2008-02-05 15:49:00,0.7455,0.7458,0.7455,0.7458,126400000.0
2008-02-05 15:50:00,0.7458,0.7459,0.74565,0.74585,137600000.0
2008-02-05 15:51:00,0.74585,0.7459,0.74575,0.74585,185300000.0
2008-02-05 15:52:00,0.74585,0.746,0.7458,0.7459,132600000.0
2008-02-05 15:53:00,0.7459,0.74605,0.7459,0.746,141700000.0
2008-02-05 15:54:00,0.746,0.746,0.7457,0.74575,716399999.0
2008-02-05 15:55:00,0.74575,0.7462,0.74575,0.7462,805599998.0
2008-02-05 15:56:00,0.7462,0.7463,0.746,0.746,222400000.0
2008-02-05 15:57:00,0.746,0.74615,0.7458,0.74595,231800002.0
2008-02-05 15:58:00,0.74595,0.7462,0.7458,0.74615,205899999.0
2008-02-05 15:59:00,0.7461,0.7463,0.7459,0.74595,286500000.0
2008-02-05 16:00:00,0.7459,0.74625,0.74585,0.74615,647600001.0
2008-02-05 16:01:00,0.74615,0.7464,0.7461,0.7461,196900000.0
2008-02-05 16:02:00,0.74615,0.7464,0.746,0.7464,145700000.0
2008-02-05 16:03:00,0.7464,0.7465,0.7463,0.74635,269600000.0
2008-02-05 16:04:00,0.7463,0.7465,0.7463,0.74645,80300000.0
2008-02-05 16:05:00,0.74645,0.7465,0.7463,0.7464,243900001.0
2008-02-05 16:06:00,0.7464,0.7465,0.7462,0.7464,234799999.0
2008-02-05 16:07:00,0.7464,0.74655,0.7463,0.74645,305199997.0
2008-02-05 16:08:00,0.74645,0.74645,0.7462,0.74625,114900000.0
2008-02-05 16:09:00,0.74625,0.74625,0.7461,0.7461,143500000.0
2008-02-05 16:10:00,0.7461,0.7462,0.746,0.7461,198900000.0
2008-02-05 16:11:00,0.7461,0.7463,0.7461,0.7462,265000002.0
2008-02-05 16:12:00,0.7462,0.74625,0.74615,0.7462,145700000.0
2008-02-05 16:13:00,0.7462,0.7463,0.7461,0.74615,166599999.0
2008-02-05 16:14:00,0.74615,0.7463,0.746,0.74605,226600000.0
2008-02-05 16:15:00,0.74605,0.7461,0.7458,0.74585,305899997.0
2008-02-05 16:16:00,0.74585,0.746,0.7458,0.7459,485599999.0
2008-02-05 16:17:00,0.74585,0.746,0.74565,0.74565,195500000.0
2008-02-05 16:18:00,0.74565,0.74575,0.74555,0.7457,139700000.0
2008-02-05 16:19:00,0.7457,0.74575,0.7456,0.7457,182599999.0
2008-02-05 16:20:00,0.7457,0.7461,0.7456,0.746,197300000.0
2008-02-05 16:21:00,0.746,0.7461,0.74585,0.746,243900000.0
2008-02-05 16:22:00,0.746,0.746,0.7458,0.74585,276400000.0
2008-02-05 16:23:00,0.74585,0.74595,0.7458,0.7459,134700000.0
2008-02-05 16:24:00,0.7459,0.7459,0.7458,0.7458,128800000.0
2008-02-05 16:25:00,0.7458,0.74585,0.74565,0.7457,144500000.0
2008-02-05 16:26:00,0.7457,0.74575,0.74565,0.7457,163400000.0
2008-02-05 16:27:00,0.7457,0.74575,0.74565,0.7457,117400000.0
2008-02-05 16:28:00,0.7457,0.7457,0.7456,0.74565,44600000.0
2008-02-05 16:29:00,0.74565,0.74565,0.74555,0.7456,140400000.0
2008-02-05 16:30:00,0.7456,0.74565,0.74555,0.74555,135000000.0
2008-02-05 16:31:00,0.74555,0.7457,0.74555,0.7457,184500000.0
2008-02-05 16:32:00,0.7457,0.7458,0.7457,0.7458,143400000.0
2008-02-05 16:33:00,0.7458,0.74585,0.74575,0.74585,163100000.0
2008-02-05 16:34:00,0.74585,0.74585,0.74555,0.7456,172800000.0
2008-02-05 16:35:00,0.7456,0.746,0.7456,0.746,92700000.0
2008-02-05 16:36:00,0.746,0.74605,0.7458,0.74595,173000000.0
2008-02-05 16:37:00,0.74595,0.7461,0.74575,0.74605,165700000.0
2008-02-05 16:38:00,0.746,0.7461,0.7456,0.7456,215100000.0
2008-02-05 16:39:00,0.7456,0.74575,0.74555,0.7457,204400000.0
2008-02-05 16:40:00,0.7457,0.74605,0.74555,0.7459,261100000.0
2008-02-05 16:41:00,0.7459,0.746,0.74585,0.74595,212100000.0
2008-02-05 16:42:00,0.74595,0.746,0.7458,0.7458,141400000.0
2008-02-05 16:43:00,0.7458,0.7459,0.74565,0.74565,134800000.0
2008-02-05 16:44:00,0.74565,0.74575,0.7455,0.74565,206100000.0
2008-02-05 16:45:00,0.74565,0.74585,0.74565,0.7458,86400000.0
2008-02-05 16:46:00,0.74585,0.74595,0.7458,0.74595,116500000.0
2008-02-05 16:47:00,0.74595,0.74595,0.7456,0.74575,129600000.0
2008-02-05 16:48:00,0.74575,0.7458,0.74535,0.7455,165000000.0
2008-02-05 16:49:00,0.7455,0.74555,0.74515,0.7452,277100000.0
2008-02-05 16:50:00,0.7452,0.74525,0.7449,0.745,201600000.0
2008-02-05 16:51:00,0.745,0.7452,0.7449,0.7452,176500000.0
2008-02-05 16:52:00,0.7452,0.7453,0.7452,0.74525,195100001.0
2008-02-05 16:53:00,0.74525,0.7453,0.7451,0.7453,265500000.0
2008-02-05 16:54:00,0.7453,0.7455,0.74515,0.74545,236600004.0
2008-02-05 16:55:00,0.74545,0.74575,0.74535,0.74555,252400000.0
2008-02-05 16:56:00,0.74555,0.7456,0.7455,0.74555,68000000.0
2008-02-05 16:57:00,0.74555,0.7457,0.7455,0.7457,165600000.0
2008-02-05 16:58:00,0.7457,0.74575,0.7456,0.74565,134200000.0
2008-02-05 16:59:00,0.74565,0.74565,0.7454,0.7455,127400000.0
2008-02-05 17:00:00,0.7455,0.7456,0.7455,0.7456,178200000.0
2008-02-05 17:01:00,0.7456,0.7456,0.7452,0.7453,216500000.0
2008-02-05 17:02:00,0.7453,0.74535,0.74525,0.74535,110300000.0
2008-02-05 17:03:00,0.74535,0.7454,0.74525,0.74535,73799999.0
2008-02-05 17:04:00,0.74535,0.7454,0.7453,0.74535,250100000.0
2008-02-05 17:05:00,0.7453,0.7454,0.7453,0.7454,35000000.0
2008-02-05 17:06:00,0.7454,0.7454,0.74535,0.7454,38600000.0
2008-02-05 17:07:00,0.7454,0.7455,0.7454,0.74545,177900000.0
2008-02-05 17:08:00,0.74545,0.7455,0.74545,0.7455,86400000.0
2008-02-05 17:09:00,0.7455,0.74555,0.7453,0.74535,164700000.0
2008-02-05 17:10:00,0.74535,0.74545,0.7453,0.74535,113800000.0
2008-02-05 17:11:00,0.74535,0.74545,0.74535,0.7454,94300000.0
2008-02-05 17:12:00,0.7454,0.74555,0.7454,0.7455,145200000.0
2008-02-05 17:13:00,0.7455,0.7455,0.74545,0.7455,117000000.0
2008-02-05 17:14:00,0.7455,0.74565,0.74545,0.7456,161900000.0
2008-02-05 17:15:00,0.74555,0.74575,0.7455,0.7456,186899999.0
2008-02-05 17:16:00,0.7456,0.7456,0.7454,0.7454,142200000.0
2008-02-05 17:17:00,0.7454,0.74565,0.7454,0.74565,103200000.0
2008-02-05 17:18:00,0.74565,0.74565,0.7455,0.7455,157600000.0
2008-02-05 17:19:00,0.7455,0.7455,0.7453,0.7453,328200000.0
2008-02-05 17:20:00,0.7453,0.7453,0.7451,0.7452,163900000.0
2008-02-05 17:21:00,0.7452,0.7452,0.7451,0.7452,182099999.0
2008-02-05 17:22:00,0.7452,0.7454,0.74515,0.7454,148100000.0
2008-02-05 17:23:00,0.7454,0.74545,0.7454,0.7454,21400000.0
2008-02-05 17:24:00,0.7454,0.7454,0.74525,0.7453,122800000.0
2008-02-05 17:25:00,0.7453,0.74535,0.74525,0.74525,259199999.0
2008-02-05 17:26:00,0.74525,0.74525,0.7451,0.74515,330099996.0
2008-02-05 17:27:00,0.7451,0.74515,0.745,0.7451,293100000.0
2008-02-05 17:28:00,0.7451,0.7453,0.74505,0.74515,224900000.0
2008-02-05 17:29:00,0.74515,0.7452,0.7451,0.74515,55300000.0
2008-02-05 17:30:00,0.74515,0.74535,0.7451,0.74535,124800000.0
2008-02-05 17:31:00,0.74535,0.74545,0.74525,0.74535,113500000.0
2008-02-05 17:32:00,0.74535,0.7455,0.7453,0.7455,72000000.0
2008-02-05 17:33:00,0.7455,0.7455,0.74535,0.7454,221099998.0
2008-02-05 17:34:00,0.7454,0.7455,0.7454,0.74545,73700000.0
2008-02-05 17:35:00,0.74545,0.74565,0.7454,0.74555,161000000.0
2008-02-05 17:36:00,0.7455,0.74565,0.7455,0.7455,92500000.0
2008-02-05 17:37:00,0.7455,0.74555,0.74545,0.7455,204400000.0
2008-02-05 17:38:00,0.7455,0.7455,0.74545,0.7455,105300001.0
2008-02-05 17:39:00,0.7455,0.7455,0.7455,0.7455,87000000.0
2008-02-05 17:40:00,0.7455,0.7456,0.74545,0.74555,126000000.0
2008-02-05 17:41:00,0.74555,0.7456,0.7455,0.7456,103600000.0
2008-02-05 17:42:00,0.7456,0.7456,0.7455,0.74555,59900000.0
2008-02-05 17:43:00,0.74555,0.74555,0.7454,0.74545,125000000.0
2008-02-05 17:44:00,0.74545,0.7455,0.7453,0.7453,247300000.0
2008-02-05 17:45:00,0.7453,0.74535,0.7452,0.74525,121800000.0
2008-02-05 17:46:00,0.74525,0.7453,0.7452,0.74525,164300000.0
2008-02-05 17:47:00,0.74525,0.74535,0.7452,0.7452,138900000.0
2008-02-05 17:48:00,0.7452,0.7452,0.7451,0.7452,111100000.0
2008-02-05 17:49:00,0.7452,0.7452,0.74505,0.7451,131400000.0
2008-02-05 17:50:00,0.7451,0.7452,0.745,0.74515,101300000.0
2008-02-05 17:51:00,0.74515,0.7453,0.74515,0.7453,122000000.0
2008-02-05 17:52:00,0.7453,0.74545,0.74525,0.7454,137000000.0
2008-02-05 17:53:00,0.7454,0.7455,0.74525,0.7454,176300000.0
2008-02-05 17:54:00,0.7454,0.7455,0.74535,0.7454,223500000.0
2008-02-05 17:55:00,0.7454,0.7454,0.74515,0.74515,153000000.0
2008-02-05 17:56:00,0.7452,0.74545,0.7451,0.7454,68300000.0
2008-02-05 17:57:00,0.74545,0.7455,0.74535,0.74535,285900000.0
2008-02-05 17:58:00,0.7454,0.74545,0.74535,0.74535,610800000.0
2008-02-05 17:59:00,0.7454,0.7455,0.7452,0.7452,218900000.0
2008-02-05 18:00:00,0.7452,0.7454,0.7452,0.74535,197400000.0
2008-02-05 18:01:00,0.74535,0.7455,0.74535,0.7455,270999998.0
2008-02-05 18:02:00,0.7455,0.74565,0.74545,0.7455,188000000.0
2008-02-05 18:03:00,0.7455,0.74565,0.7455,0.7456,103500000.0
2008-02-05 18:04:00,0.7456,0.74595,0.7456,0.74585,191400000.0
2008-02-05 18:05:00,0.7458,0.7459,0.74575,0.7458,197300000.0
2008-02-05 18:06:00,0.74575,0.7459,0.74575,0.74585,185900000.0
2008-02-05 18:07:00,0.74585,0.74585,0.7457,0.74575,157700000.0
2008-02-05 18:08:00,0.74575,0.746,0.74575,0.74595,122700000.0
2008-02-05 18:09:00,0.74595,0.74605,0.74575,0.74575,168500000.0
2008-02-05 18:10:00,0.74575,0.7459,0.74575,0.74585,99800000.0
2008-02-05 18:11:00,0.7458,0.7459,0.7458,0.7459,65900000.0
2008-02-05 18:12:00,0.7459,0.7459,0.7457,0.7457,97500000.0
2008-02-05 18:13:00,0.7457,0.7457,0.74535,0.7454,83000000.0
2008-02-05 18:14:00,0.7454,0.74545,0.74535,0.74545,95800000.0
2008-02-05 18:15:00,0.74545,0.7456,0.74545,0.74555,55000000.0
2008-02-05 18:16:00,0.74555,0.7457,0.7455,0.74565,52400000.0
2008-02-05 18:17:00,0.74565,0.7457,0.74555,0.7456,36200000.0
2008-02-05 18:18:00,0.7456,0.7456,0.7455,0.7456,28000000.0
2008-02-05 18:19:00,0.7456,0.7457,0.74545,0.7455,84700000.0
2008-02-05 18:20:00,0.7455,0.7456,0.7455,0.74555,83400000.0
2008-02-05 18:21:00,0.74555,0.74575,0.7455,0.7457,128500000.0
2008-02-05 18:22:00,0.7457,0.74585,0.7456,0.74565,104400000.0
2008-02-05 18:23:00,0.74565,0.7457,0.7455,0.7455,104500000.0
2008-02-05 18:24:00,0.7455,0.7456,0.7455,0.74555,127200000.0
2008-02-05 18:25:00,0.74555,0.7456,0.74545,0.74545,191300000.0
2008-02-05 18:26:00,0.74545,0.74555,0.7454,0.74545,152400000.0
2008-02-05 18:27:00,0.74545,0.74545,0.7453,0.7453,177600000.0
2008-02-05 18:28:00,0.7453,0.7454,0.7452,0.74535,121000000.0
2008-02-05 18:29:00,0.74535,0.7455,0.7451,0.74525,84600000.0
2008-02-05 18:30:00,0.74525,0.7453,0.745,0.745,163400000.0
2008-02-05 18:31:00,0.745,0.74505,0.74485,0.74495,196500000.0
2008-02-05 18:32:00,0.74495,0.745,0.74485,0.74495,244700000.0
2008-02-05 18:33:00,0.7449,0.7451,0.7449,0.745,246400000.0
2008-02-05 18:34:00,0.745,0.74505,0.7447,0.7448,252100000.0
2008-02-05 18:35:00,0.7448,0.7448,0.74475,0.7448,358300000.0
2008-02-05 18:36:00,0.7448,0.7449,0.7445,0.7449,308800000.0
2008-02-05 18:37:00,0.7449,0.7449,0.7447,0.7447,101800000.0
2008-02-05 18:38:00,0.74465,0.7447,0.7446,0.7446,273200001.0
2008-02-05 18:39:00,0.7446,0.7447,0.7446,0.7447,114000000.0
2008-02-05 18:40:00,0.74465,0.74465,0.7445,0.7446,212500000.0
2008-02-05 18:41:00,0.7446,0.74465,0.74455,0.74465,124800002.0
2008-02-05 18:42:00,0.74465,0.7449,0.7445,0.7448,108100000.0
2008-02-05 18:43:00,0.7448,0.74485,0.7447,0.7448,206200000.0
2008-02-05 18:44:00,0.7448,0.7449,0.74475,0.7448,161200000.0
2008-02-05 18:45:00,0.7448,0.74485,0.74475,0.74485,224900000.0
2008-02-05 18:46:00,0.74485,0.7449,0.74475,0.7449,95000000.0
2008-02-05 18:47:00,0.7449,0.7451,0.7449,0.7451,167200000.0
2008-02-05 18:48:00,0.7451,0.74535,0.7451,0.7453,131200000.0
2008-02-05 18:49:00,0.74525,0.7454,0.7452,0.7454,170100000.0
2008-02-05 18:50:00,0.7454,0.74565,0.7454,0.7456,191900000.0
2008-02-05 18:51:00,0.7456,0.7456,0.7455,0.7456,118700000.0
2008-02-05 18:52:00,0.7456,0.7456,0.7454,0.7455,197600000.0
2008-02-05 18:53:00,0.7455,0.7459,0.7455,0.7457,333299998.0
2008-02-05 18:54:00,0.7457,0.7458,0.7456,0.74575,199100000.0
2008-02-05 18:55:00,0.74575,0.7459,0.7457,0.7459,77000000.0
2008-02-05 18:56:00,0.7459,0.7459,0.7458,0.74585,109600000.0
2008-02-05 18:57:00,0.74585,0.7459,0.7456,0.74575,291800000.0
2008-02-05 18:58:00,0.74575,0.7458,0.7456,0.7456,161300000.0
2008-02-05 18:59:00,0.7456,0.7458,0.7456,0.7458,166100000.0
2008-02-05 19:00:00,0.7458,0.74595,0.7458,0.7458,132600000.0
2008-02-05 19:01:00,0.7458,0.7458,0.74575,0.7458,76400000.0
2008-02-05 19:02:00,0.7458,0.74585,0.7458,0.7458,46000000.0
2008-02-05 19:03:00,0.7458,0.7459,0.7458,0.74585,145300000.0
2008-02-05 19:04:00,0.74585,0.7459,0.74585,0.74585,90900000.0
2008-02-05 19:05:00,0.74585,0.74605,0.74585,0.746,121300000.0
2008-02-05 19:06:00,0.746,0.74615,0.746,0.74605,131000000.0
2008-02-05 19:07:00,0.74605,0.7461,0.74595,0.74605,78500000.0
2008-02-05 19:08:00,0.74605,0.7462,0.74595,0.74615,141500000.0
2008-02-05 19:09:00,0.74615,0.7465,0.74615,0.7464,141000000.0
2008-02-05 19:10:00,0.7464,0.7465,0.7462,0.7462,178700000.0
2008-02-05 19:11:00,0.7462,0.7464,0.7462,0.74635,46600000.0
2008-02-05 19:12:00,0.74635,0.74645,0.7463,0.74635,102900000.0
2008-02-05 19:13:00,0.74635,0.7464,0.7463,0.7464,47800000.0
2008-02-05 19:14:00,0.7464,0.7464,0.74635,0.74635,99400000.0
2008-02-05 19:15:00,0.74635,0.74635,0.74625,0.7463,550199999.0
2008-02-05 19:16:00,0.74635,0.7465,0.7463,0.7464,243900000.0
2008-02-05 19:17:00,0.7464,0.7465,0.74635,0.74645,187000000.0
2008-02-05 19:18:00,0.74645,0.7465,0.7464,0.7465,94900000.0
2008-02-05 19:19:00,0.7465,0.7466,0.74645,0.7465,222900000.0
2008-02-05 19:20:00,0.7465,0.7465,0.74635,0.74635,352200000.0
2008-02-05 19:21:00,0.7464,0.7464,0.7463,0.7463,169500000.0
2008-02-05 19:22:00,0.7463,0.7464,0.7462,0.74625,175300000.0
2008-02-05 19:23:00,0.74625,0.7464,0.74625,0.7463,67500000.0
2008-02-05 19:24:00,0.7463,0.7463,0.74625,0.7463,206200004.0
2008-02-05 19:25:00,0.7463,0.7465,0.7463,0.74635,136900000.0
2008-02-05 19:26:00,0.74635,0.7464,0.74635,0.7464,63700000.0
2008-02-05 19:27:00,0.7464,0.7465,0.74635,0.7465,40600000.0
2008-02-05 19:28:00,0.7465,0.7465,0.7463,0.74635,66300000.0
2008-02-05 19:29:00,0.74635,0.7464,0.7463,0.74635,32200000.0
2008-02-05 19:30:00,0.74635,0.74645,0.74625,0.74625,149000000.0
2008-02-05 19:31:00,0.7463,0.74635,0.74625,0.74625,168900000.0
2008-02-05 19:32:00,0.74625,0.7463,0.7462,0.7462,35900000.0
2008-02-05 19:33:00,0.7461,0.7463,0.7461,0.7462,76600000.0
2008-02-05 19:34:00,0.7462,0.7462,0.7461,0.7461,120500000.0
2008-02-05 19:35:00,0.7461,0.74625,0.74605,0.7462,327000000.0
2008-02-05 19:36:00,0.7462,0.7463,0.7462,0.7462,322000000.0
2008-02-05 19:37:00,0.7462,0.7462,0.74615,0.7462,479300000.0
2008-02-05 19:38:00,0.7462,0.7463,0.7462,0.7463,1205800001.0
2008-02-05 19:39:00,0.7463,0.74635,0.74625,0.7463,1088000000.0
2008-02-05 19:40:00,0.7463,0.7463,0.74625,0.7463,605600000.0
2008-02-05 19:41:00,0.7463,0.7463,0.7462,0.7462,278700001.0
2008-02-05 19:42:00,0.7462,0.7463,0.7462,0.7462,690800005.0
2008-02-05 19:43:00,0.7462,0.7463,0.7462,0.7462,788199982.0
2008-02-05 19:44:00,0.74625,0.7463,0.7462,0.7462,1143799993.0
2008-02-05 19:45:00,0.7462,0.7463,0.74615,0.7462,1534299975.0
2008-02-05 19:46:00,0.7462,0.7462,0.7462,0.7462,982899988.0
2008-02-05 19:47:00,0.7462,0.7462,0.7461,0.74615,1069999995.0
2008-02-05 19:48:00,0.74615,0.7462,0.7461,0.7462,1603899974.0
2008-02-05 19:49:00,0.7462,0.7462,0.7462,0.7462,152000000.0
2008-02-05 19:50:00,0.7462,0.7462,0.7461,0.7461,767300000.0
2008-02-05 19:51:00,0.7461,0.7461,0.7461,0.7461,1268799999.0
2008-02-05 19:52:00,0.7461,0.7462,0.7461,0.7462,1242900002.0
2008-02-05 19:53:00,0.7462,0.7462,0.7462,0.7462,896300011.0
2008-02-05 19:54:00,0.7462,0.7462,0.7461,0.7461,719499995.0
2008-02-05 19:55:00,0.7461,0.7462,0.7461,0.7461,537000000.0
2008-02-05 19:56:00,0.7462,0.7462,0.7461,0.7461,1088399964.0
2008-02-05 19:57:00,0.7461,0.7461,0.746,0.74605,1358200017.0
2008-02-05 19:58:00,0.746,0.7461,0.746,0.74605,1250200027.0
2008-02-05 19:59:00,0.74605,0.7464,0.74605,0.74635,948800001.0
2008-02-05 20:00:00,0.74635,0.7464,0.7463,0.74635,803399997.0
2008-02-05 20:01:00,0.7464,0.7464,0.7463,0.7464,1476000035.0
2008-02-05 20:02:00,0.7464,0.7464,0.7463,0.7463,1008300009.0
2008-02-05 20:03:00,0.7463,0.7463,0.7463,0.7463,907800001.0
2008-02-05 20:04:00,0.7463,0.7463,0.7462,0.7462,1527199998.0
2008-02-05 20:05:00,0.7462,0.74625,0.7462,0.74625,1852999977.0
2008-02-05 20:06:00,0.74625,0.74625,0.7462,0.7462,395500000.0
2008-02-05 20:07:00,0.7462,0.7462,0.7462,0.7462,435900000.0
2008-02-05 20:08:00,0.7462,0.7462,0.74615,0.7462,152100000.0
2008-02-05 20:09:00,0.7462,0.74625,0.74615,0.74625,76399999.0
2008-02-05 20:10:00,0.74625,0.74625,0.74615,0.7462,361300003.0
2008-02-05 20:11:00,0.7462,0.7462,0.74605,0.7461,943500004.0
2008-02-05 20:12:00,0.7461,0.7461,0.746,0.74605,1342199992.0
2008-02-05 20:13:00,0.74605,0.7461,0.746,0.746,514199997.0
2008-02-05 20:14:00,0.746,0.746,0.7459,0.7459,782000001.0
2008-02-05 20:15:00,0.7459,0.7459,0.7459,0.7459,449800005.0
2008-02-05 20:16:00,0.7459,0.7459,0.74585,0.74585,185100002.0
2008-02-05 20:17:00,0.74585,0.7459,0.7458,0.7459,224900002.0
2008-02-05 20:18:00,0.7459,0.7459,0.7459,0.7459,598900005.0
2008-02-05 20:19:00,0.7459,0.7459,0.7458,0.7459,163800000.0
2008-02-05 20:20:00,0.7458,0.7459,0.7458,0.7458,213900000.0
2008-02-05 20:21:00,0.7458,0.746,0.7458,0.746,1145600003.0
2008-02-05 20:22:00,0.746,0.746,0.746,0.746,364800000.0
2008-02-05 20:23:00,0.746,0.746,0.746,0.746,639800000.0
2008-02-05 20:24:00,0.746,0.746,0.746,0.746,175200000.0
2008-02-05 20:25:00,0.746,0.746,0.746,0.746,727200000.0
2008-02-05 20:26:00,0.746,0.7462,0.746,0.7462,1773299998.0
2008-02-05 20:27:00,0.7462,0.7462,0.7462,0.7462,606300000.0
2008-02-05 20:28:00,0.7462,0.7462,0.7461,0.7461,773000002.0
2008-02-05 20:29:00,0.7461,0.7462,0.7461,0.7462,1085500006.0
2008-02-05 20:30:00,0.7462,0.7462,0.7461,0.74615,580799992.0
2008-02-05 20:31:00,0.74615,0.7462,0.7461,0.7462,966600000.0
2008-02-05 20:32:00,0.7462,0.7463,0.7462,0.7462,1626099999.0
2008-02-05 20:33:00,0.7462,0.7462,0.7462,0.7462,768000000.0
2008-02-05 20:34:00,0.7462,0.7463,0.7462,0.7462,1775100003.0
2008-02-05 20:35:00,0.7458,0.7459,0.7457,0.7457,926400000.0
2008-02-05 20:36:00,0.7463,0.74635,0.74625,0.74625,926400000.0
2008-02-05 20:37:00,0.74625,0.74625,0.74625,0.74625,162400000.0
2008-02-05 20:38:00,0.74625,0.7463,0.7462,0.7462,232000000.0
2008-02-05 20:39:00,0.7463,0.7463,0.74625,0.7463,587600000.0
2008-02-05 20:40:00,0.7463,0.7463,0.7463,0.7463,1063799967.0
2008-02-05 20:41:00,0.7463,0.7463,0.7462,0.7463,455899994.0
2008-02-05 20:42:00,0.7463,0.7463,0.7462,0.7463,712200009.0
2008-02-05 20:43:00,0.7463,0.7463,0.7461,0.74615,1339600010.0
2008-02-05 20:44:00,0.74615,0.7464,0.74615,0.7464,1664999998.0
2008-02-05 20:45:00,0.7464,0.7464,0.7463,0.7463,1559899995.0
2008-02-05 20:46:00,0.7463,0.7463,0.74615,0.7462,867399999.0
2008-02-05 20:47:00,0.7462,0.7462,0.74615,0.7462,628300000.0
2008-02-05 20:48:00,0.7462,0.7462,0.7461,0.7462,1015400001.0
2008-02-05 20:49:00,0.7462,0.7464,0.7462,0.7464,872400001.0
2008-02-05 20:50:00,0.7464,0.7464,0.7462,0.7462,1770300004.0
2008-02-05 20:51:00,0.7462,0.7462,0.74615,0.74615,176900000.0
2008-02-05 20:52:00,0.74615,0.74615,0.74615,0.74615,213600000.0
2008-02-05 20:53:00,0.74615,0.7463,0.74615,0.7462,501999999.0
2008-02-05 20:54:00,0.74615,0.7463,0.74615,0.7462,680199995.0
2008-02-05 20:55:00,0.7462,0.7462,0.7461,0.7462,856300002.0
2008-02-05 20:56:00,0.7462,0.7462,0.74615,0.7462,258000000.0
2008-02-05 20:57:00,0.7462,0.7463,0.7462,0.7462,1109599999.0
2008-02-05 20:58:00,0.7462,0.7463,0.7462,0.7463,397900003.0
2008-02-05 20:59:00,0.7463,0.7464,0.7463,0.74635,137700000.0
2008-02-05 21:00:00,0.7463,0.74635,0.7463,0.7463,387700001.0
2008-02-05 21:01:00,0.7463,0.7463,0.7462,0.7463,540300007.0
2008-02-05 21:02:00,0.7463,0.7464,0.7463,0.7464,515099996.0
2008-02-05 21:03:00,0.7464,0.7464,0.7462,0.7462,776700018.0
2008-02-05 21:04:00,0.7462,0.74625,0.7462,0.7462,1385700000.0
2008-02-05 21:05:00,0.7462,0.7462,0.7462,0.7462,369200001.0
2008-02-05 21:06:00,0.7462,0.7463,0.7462,0.7463,942499991.0
2008-02-05 21:07:00,0.7463,0.7463,0.74625,0.7463,124800000.0
2008-02-05 21:08:00,0.7463,0.7463,0.74625,0.74625,737700003.0
2008-02-05 21:09:00,0.74625,0.74635,0.74625,0.7463,713800004.0
2008-02-05 21:10:00,0.7463,0.7463,0.7462,0.7462,899000013.0
2008-02-05 21:11:00,0.7462,0.7463,0.7462,0.7462,568400000.0
2008-02-05 21:12:00,0.7462,0.7462,0.7462,0.7462,387699997.0
2008-02-05 21:13:00,0.7462,0.7463,0.7462,0.7463,448599999.0
2008-02-05 21:14:00,0.7463,0.7463,0.7462,0.7462,516499997.0
2008-02-05 21:15:00,0.7462,0.7462,0.7462,0.7462,979400005.0
2008-02-05 21:16:00,0.7462,0.7463,0.7462,0.7463,482599998.0
2008-02-05 21:17:00,0.7463,0.7463,0.7462,0.7462,928899994.0
2008-02-05 21:18:00,0.7462,0.7462,0.74615,0.7462,269300002.0
2008-02-05 21:19:00,0.7462,0.7462,0.7462,0.7462,476100004.0
2008-02-05 21:20:00,0.7462,0.7463,0.7462,0.7462,534900002.0
2008-02-05 21:21:00,0.7462,0.7462,0.7462,0.7462,604200010.0
2008-02-05 21:22:00,0.7462,0.7462,0.7461,0.7461,324000000.0
2008-02-05 21:23:00,0.7461,0.7461,0.746,0.746,368900000.0
2008-02-05 21:24:00,0.746,0.7461,0.746,0.746,913699999.0
2008-02-05 21:25:00,0.746,0.7461,0.746,0.7461,684100001.0
2008-02-05 21:26:00,0.7461,0.7461,0.746,0.746,696300008.0
2008-02-05 21:27:00,0.746,0.7461,0.746,0.7461,799400004.0
2008-02-05 21:28:00,0.7461,0.7461,0.7461,0.7461,469600000.0
2008-02-05 21:29:00,0.7461,0.7461,0.7461,0.7461,427000000.0
2008-02-05 21:30:00,0.7461,0.7461,0.746,0.7461,335400000.0
2008-02-05 21:31:00,0.7461,0.7461,0.7461,0.7461,111200000.0
2008-02-05 21:32:00,0.7461,0.7461,0.746,0.746,133200000.0
2008-02-05 21:33:00,0.746,0.746,0.7459,0.746,962400000.0
2008-02-05 21:34:00,0.746,0.74605,0.746,0.746,133900000.0
2008-02-05 21:35:00,0.746,0.746,0.7458,0.7458,794400001.0
2008-02-05 21:36:00,0.7459,0.7459,0.7458,0.7459,866500017.0
2008-02-05 21:37:00,0.7459,0.7459,0.7458,0.7459,675900003.0
2008-02-05 21:38:00,0.7459,0.746,0.7459,0.746,502000002.0
2008-02-05 21:39:00,0.746,0.746,0.7459,0.7459,759200000.0
2008-02-05 21:40:00,0.7459,0.7459,0.7459,0.7459,698399995.0
2008-02-05 21:41:00,0.7459,0.74595,0.7459,0.7459,712800001.0
2008-02-05 21:42:00,0.7459,0.7459,0.7459,0.7459,922399963.0
2008-02-05 21:43:00,0.7459,0.746,0.74585,0.746,686000001.0
2008-02-05 21:44:00,0.746,0.7462,0.746,0.7462,518600001.0
2008-02-05 21:45:00,0.7462,0.7462,0.7461,0.7461,674800002.0
2008-02-05 21:46:00,0.7461,0.7462,0.7461,0.74615,1061599999.0
2008-02-05 21:47:00,0.74615,0.7462,0.7461,0.7462,611000003.0
2008-02-05 21:48:00,0.7462,0.7462,0.7461,0.7461,200000000.0
2008-02-05 21:49:00,0.7461,0.7461,0.74605,0.7461,245700000.0
2008-02-05 21:50:00,0.7461,0.7462,0.7461,0.7462,38400000.0
2008-02-05 21:51:00,0.7461,0.7462,0.7461,0.74615,47200000.0
2008-02-05 21:52:00,0.74615,0.7462,0.7461,0.7461,569600000.0
2008-02-05 21:53:00,0.7461,0.7461,0.7461,0.7461,510400000.0
2008-02-05 21:54:00,0.7461,0.7462,0.7461,0.7461,750099999.0
2008-02-05 21:55:00,0.7461,0.7462,0.7461,0.7462,1172035025.0
2008-02-05 21:56:00,0.7462,0.7462,0.7461,0.7461,511599998.0
2008-02-05 21:57:00,0.7461,0.7461,0.7461,0.7461,615200013.0
2008-02-05 21:58:00,0.7461,0.7461,0.746,0.7461,923999980.0
2008-02-05 21:59:00,0.7461,0.7461,0.746,0.746,1398200000.0
2008-02-05 22:00:00,0.746,0.746,0.74595,0.74595,1103999999.0
2008-02-05 22:01:00,0.74595,0.746,0.7459,0.7459,500000000.0
2008-02-05 22:02:00,0.7459,0.7459,0.7459,0.7459,264000000.0
2008-02-05 22:03:00,0.7459,0.7461,0.7459,0.746,1147200001.0
2008-02-05 22:04:00,0.746,0.7461,0.746,0.7461,584800000.0
2008-02-05 22:05:00,0.7461,0.7461,0.74605,0.7461,324000000.0
2008-02-05 22:06:00,0.7461,0.7461,0.74605,0.74605,374400000.0
2008-02-05 22:07:00,0.7461,0.7461,0.7459,0.7459,549600000.0
2008-02-05 22:08:00,0.7459,0.7459,0.7459,0.7459,2088800020.0
2008-02-05 22:09:00,0.7459,0.7459,0.74585,0.7459,500000000.0
2008-02-05 22:10:00,0.7459,0.7459,0.74585,0.74585,266400000.0
2008-02-05 22:11:00,0.74585,0.746,0.74585,0.746,704099999.0
2008-02-05 22:12:00,0.746,0.746,0.7459,0.7459,978699998.0
2008-02-05 22:13:00,0.7459,0.7459,0.7459,0.7459,1102300004.0
2008-02-05 22:14:00,0.7459,0.7459,0.7459,0.7459,298200010.0
2008-02-05 22:15:00,0.7459,0.7459,0.7459,0.7459,1030700021.0
2008-02-05 22:16:00,0.7459,0.746,0.7459,0.7459,1608000003.0
2008-02-05 22:17:00,0.7459,0.746,0.7459,0.7459,1760400017.0
2008-02-05 22:18:00,0.74595,0.746,0.7459,0.7459,901000014.0
2008-02-05 22:19:00,0.7459,0.746,0.7459,0.74595,312900000.0
2008-02-05 22:20:00,0.74595,0.74595,0.74585,0.74585,315600000.0
2008-02-05 22:21:00,0.74585,0.7459,0.74585,0.7459,196800000.0
2008-02-05 22:22:00,0.7459,0.746,0.74585,0.7459,498399995.0
2008-02-05 22:23:00,0.7459,0.7459,0.74585,0.7459,239200000.0
2008-02-05 22:24:00,0.7459,0.746,0.7459,0.7459,315799999.0
2008-02-05 22:25:00,0.7459,0.74605,0.7459,0.746,394799995.0
2008-02-05 22:26:00,0.746,0.746,0.7459,0.746,366200004.0
2008-02-05 22:27:00,0.746,0.74605,0.74595,0.746,906100003.0
2008-02-05 22:28:00,0.746,0.746,0.7459,0.7459,389899998.0
2008-02-05 22:29:00,0.7459,0.7459,0.7457,0.7457,625600006.0
2008-02-05 22:30:00,0.7457,0.74575,0.74565,0.7457,212000000.0
2008-02-05 22:31:00,0.7457,0.7457,0.7457,0.7457,318000000.0
2008-02-05 22:32:00,0.7457,0.7458,0.7457,0.74575,747300008.0
2008-02-05 22:33:00,0.7457,0.7458,0.7457,0.74575,425800001.0
2008-02-05 22:34:00,0.74575,0.7458,0.74575,0.74575,222200000.0
2008-02-05 22:35:00,0.74575,0.7459,0.74575,0.7458,495299997.0
2008-02-05 22:36:00,0.7458,0.7458,0.74575,0.7458,529000000.0
2008-02-05 22:37:00,0.7458,0.7458,0.7457,0.7457,477700003.0
2008-02-05 22:38:00,0.7457,0.7457,0.74555,0.7456,894399993.0
2008-02-05 22:39:00,0.7456,0.7456,0.74555,0.7456,559499992.0
2008-02-05 22:40:00,0.7456,0.7456,0.7456,0.7456,792299999.0
2008-02-05 22:41:00,0.7456,0.7456,0.7456,0.7456,1767699997.0
2008-02-05 22:42:00,0.7456,0.7456,0.7456,0.7456,829400007.0
2008-02-05 22:43:00,0.7456,0.7456,0.7456,0.7456,325900000.0
2008-02-05 22:44:00,0.7456,0.7456,0.74555,0.74555,212000000.0
2008-02-05 22:45:00,0.74555,0.7457,0.74555,0.7457,459100000.0
2008-02-05 22:46:00,0.7457,0.7457,0.7456,0.7457,932599995.0
2008-02-05 22:47:00,0.7457,0.7457,0.74565,0.7457,256800000.0
2008-02-05 22:48:00,0.7457,0.7457,0.7456,0.7456,2045999986.0
2008-02-05 22:49:00,0.7454,0.7456,0.7454,0.7454,312000000.0
2008-02-05 22:50:00,0.7456,0.7456,0.74555,0.7456,312000000.0
2008-02-05 22:51:00,0.7456,0.74565,0.74555,0.7456,879800005.0
2008-02-05 22:52:00,0.7456,0.7456,0.7456,0.7456,922799994.0
2008-02-05 22:53:00,0.7456,0.7458,0.7456,0.7458,1806200000.0
2008-02-05 22:54:00,0.7458,0.7458,0.7457,0.7457,326600000.0
2008-02-05 22:55:00,0.7457,0.7458,0.7457,0.7457,1289900003.0
2008-02-05 22:56:00,0.7457,0.7457,0.7456,0.7457,497500000.0
2008-02-05 22:57:00,0.7457,0.7457,0.7456,0.7456,351399999.0
2008-02-05 22:58:00,0.7453,0.7454,0.7453,0.7453,1287699998.0
2008-02-05 22:59:00,0.7454,0.7457,0.7453,0.7454,1287699998.0
2008-02-05 23:00:00,0.7456,0.7458,0.7456,0.7458,1287699998.0
2008-02-05 23:01:00,0.7458,0.7458,0.7457,0.74575,815300001.0
2008-02-05 23:02:00,0.74575,0.7458,0.7457,0.7458,488000000.0
2008-02-05 23:03:00,0.7458,0.74595,0.74575,0.7459,421700000.0
2008-02-05 23:04:00,0.7459,0.7459,0.7459,0.7459,454500000.0
2008-02-05 23:05:00,0.7459,0.7459,0.7458,0.7458,359700000.0
2008-02-05 23:06:00,0.7458,0.7458,0.7456,0.7456,704800000.0
2008-02-05 23:07:00,0.7456,0.7457,0.7456,0.7456,872600000.0
2008-02-05 23:08:00,0.7456,0.7457,0.7456,0.7456,728300000.0
2008-02-05 23:09:00,0.7456,0.7456,0.7456,0.7456,271200000.0
2008-02-05 23:10:00,0.7456,0.7456,0.74555,0.7456,158400000.0
2008-02-05 23:11:00,0.7456,0.7456,0.7456,0.7456,74700000.0
2008-02-05 23:12:00,0.7456,0.7458,0.7456,0.7458,329100000.0
2008-02-05 23:13:00,0.7458,0.7458,0.7457,0.7458,195400000.0
2008-02-05 23:14:00,0.7458,0.7458,0.74565,0.74565,356800000.0
2008-02-05 23:15:00,0.74565,0.7457,0.7456,0.7456,376800000.0
2008-02-05 23:16:00,0.7456,0.7457,0.7456,0.7457,348600005.0
2008-02-05 23:17:00,0.7457,0.7457,0.74565,0.74565,345900003.0
2008-02-05 23:18:00,0.7456,0.7457,0.7456,0.7456,385700002.0
2008-02-05 23:19:00,0.7456,0.7457,0.7456,0.7457,917200008.0
2008-02-05 23:20:00,0.7457,0.7457,0.74565,0.7457,217700000.0
2008-02-05 23:21:00,0.7457,0.7457,0.7457,0.7457,141100000.0
2008-02-05 23:22:00,0.7457,0.7457,0.7457,0.7457,108800000.0
2008-02-05 23:23:00,0.7457,0.7457,0.74565,0.7457,126900000.0
2008-02-05 23:24:00,0.7457,0.7457,0.7457,0.7457,80100000.0
2008-02-05 23:25:00,0.7457,0.7457,0.74565,0.74565,132800000.0
2008-02-05 23:26:00,0.74565,0.7457,0.74565,0.7457,212800000.0
2008-02-05 23:27:00,0.7457,0.7457,0.74565,0.7457,116000000.0
2008-02-05 23:28:00,0.7457,0.7459,0.7457,0.7458,354200000.0
2008-02-05 23:29:00,0.7458,0.7458,0.7458,0.7458,48800000.0
2008-02-05 23:30:00,0.74575,0.74585,0.74575,0.7458,163000000.0
2008-02-05 23:31:00,0.7458,0.7458,0.7458,0.7458,281800000.0
2008-02-05 23:32:00,0.7458,0.74585,0.7458,0.7458,344000000.0
2008-02-05 23:33:00,0.7458,0.7458,0.7457,0.7457,370400000.0
2008-02-05 23:34:00,0.7457,0.74575,0.7456,0.7456,707800000.0
2008-02-05 23:35:00,0.7456,0.7456,0.7454,0.7455,1253400000.0
2008-02-05 23:36:00,0.7455,0.74555,0.74545,0.7455,573100000.0
2008-02-05 23:37:00,0.7455,0.7456,0.74545,0.7455,193300000.0
2008-02-05 23:38:00,0.7455,0.7456,0.74545,0.74545,48600000.0
2008-02-05 23:39:00,0.74545,0.7456,0.74545,0.7456,60500000.0
2008-02-05 23:40:00,0.7456,0.7456,0.7455,0.7456,42800000.0
2008-02-05 23:41:00,0.7456,0.7456,0.7455,0.7455,28300000.0
2008-02-05 23:42:00,0.7455,0.7456,0.7455,0.7455,45800000.0
2008-02-05 23:43:00,0.7455,0.7456,0.7455,0.7456,45500000.0
2008-02-05 23:44:00,0.7456,0.7456,0.7455,0.7456,11100000.0
2008-02-05 23:45:00,0.7456,0.7456,0.7453,0.7455,840000000.0
2008-02-05 23:46:00,0.74555,0.7457,0.7455,0.7456,216600001.0
2008-02-05 23:47:00,0.7456,0.7457,0.7456,0.7457,279800000.0
2008-02-05 23:48:00,0.7457,0.7457,0.7456,0.7456,292000000.0
2008-02-05 23:49:00,0.7456,0.7457,0.7455,0.7455,547000000.0
2008-02-05 23:50:00,0.7455,0.7455,0.7455,0.7455,355000000.0
2008-02-05 23:51:00,0.7455,0.7456,0.7455,0.7455,349800000.0
2008-02-05 23:52:00,0.7455,0.7455,0.7454,0.7455,307100000.0
2008-02-05 23:53:00,0.7455,0.7455,0.7453,0.74545,899900000.0
2008-02-05 23:54:00,0.74545,0.74545,0.7454,0.74545,379800000.0
2008-02-05 23:55:00,0.74545,0.7455,0.7454,0.7454,169500000.0
2008-02-05 23:56:00,0.7454,0.7456,0.7454,0.7455,242000000.0
2008-02-05 23:57:00,0.7455,0.7455,0.74545,0.7455,356000000.0
2008-02-05 23:58:00,0.7455,0.7455,0.7454,0.7454,495200000.0
2008-02-05 23:59:00,0.7454,0.7456,0.7454,0.7455,306400000.0
2008-02-06 00:00:00,0.7454,0.7454,0.7453,0.7454,304000000.0
2008-02-06 00:01:00,0.74545,0.74555,0.74545,0.7455,528000000.0
2008-02-06 00:02:00,0.7455,0.7455,0.7454,0.74545,440000000.0
2008-02-06 00:03:00,0.74545,0.74545,0.7454,0.74545,375200000.0
2008-02-06 00:04:00,0.74545,0.74545,0.7454,0.7454,602400000.0
2008-02-06 00:05:00,0.7454,0.7455,0.74535,0.74545,587700000.0
2008-02-06 00:06:00,0.74545,0.74545,0.74535,0.74545,600900000.0
2008-02-06 00:07:00,0.74545,0.7455,0.7454,0.7455,490600000.0
2008-02-06 00:08:00,0.7455,0.7455,0.74545,0.7455,416000000.0
2008-02-06 00:09:00,0.7455,0.7455,0.74545,0.7455,188800000.0
2008-02-06 00:10:00,0.7455,0.7455,0.7454,0.7455,264000000.0
2008-02-06 00:11:00,0.7455,0.7455,0.74545,0.7455,147200000.0
2008-02-06 00:12:00,0.7455,0.7458,0.7455,0.7457,344800000.0
2008-02-06 00:13:00,0.7457,0.7458,0.7457,0.7458,321600000.0
2008-02-06 00:14:00,0.7458,0.746,0.7458,0.7459,355600000.0
2008-02-06 00:15:00,0.7459,0.7459,0.7458,0.7458,344000003.0
2008-02-06 00:16:00,0.7458,0.7459,0.7457,0.7458,321699990.0
2008-02-06 00:17:00,0.7458,0.7458,0.7457,0.7457,150900000.0
2008-02-06 00:18:00,0.7457,0.7458,0.7457,0.7457,106700001.0
2008-02-06 00:19:00,0.7457,0.7458,0.7457,0.7457,272800006.0
2008-02-06 00:20:00,0.7458,0.7458,0.7457,0.7457,889200001.0
2008-02-06 00:21:00,0.7457,0.7457,0.7453,0.74535,802199997.0
2008-02-06 00:22:00,0.74535,0.7455,0.7453,0.7454,1465599971.0
2008-02-06 00:23:00,0.74535,0.7454,0.74535,0.7454,60800000.0
2008-02-06 00:24:00,0.7454,0.74545,0.7454,0.74545,397800000.0
2008-02-06 00:25:00,0.74545,0.74545,0.74535,0.74535,186600000.0
2008-02-06 00:26:00,0.74535,0.7454,0.7453,0.7454,260100000.0
2008-02-06 00:27:00,0.7454,0.74545,0.7453,0.74535,307799999.0
2008-02-06 00:28:00,0.7453,0.74535,0.7453,0.7453,255200000.0
2008-02-06 00:29:00,0.7453,0.7453,0.7453,0.7453,127400000.0
2008-02-06 00:30:00,0.7453,0.7455,0.7453,0.7455,91000001.0
2008-02-06 00:31:00,0.7455,0.7455,0.7454,0.7454,183000000.0
2008-02-06 00:32:00,0.7454,0.7455,0.7454,0.7454,78700000.0
2008-02-06 00:33:00,0.7454,0.7455,0.7453,0.7455,234600000.0
2008-02-06 00:34:00,0.7455,0.7457,0.7455,0.7457,953499995.0
2008-02-06 00:35:00,0.74565,0.7459,0.74565,0.7459,392900000.0
2008-02-06 00:36:00,0.7459,0.7459,0.74575,0.7458,120300000.0
2008-02-06 00:37:00,0.7458,0.7458,0.74565,0.74565,98500000.0
2008-02-06 00:38:00,0.74565,0.74565,0.7456,0.7456,26700000.0
2008-02-06 00:39:00,0.7456,0.7456,0.7453,0.74545,133800000.0
2008-02-06 00:40:00,0.74545,0.7456,0.74535,0.7456,37600000.0
2008-02-06 00:41:00,0.7456,0.7458,0.7455,0.7458,302800000.0
2008-02-06 00:42:00,0.74585,0.74585,0.7457,0.74575,117300000.0
2008-02-06 00:43:00,0.7457,0.74575,0.74565,0.74565,149200000.0
2008-02-06 00:44:00,0.74565,0.74565,0.7456,0.7456,21500000.0
2008-02-06 00:45:00,0.74565,0.74565,0.7455,0.74555,146400000.0
2008-02-06 00:46:00,0.74555,0.74555,0.7455,0.7455,9200000.0
2008-02-06 00:47:00,0.7455,0.74555,0.7455,0.74555,69900000.0
2008-02-06 00:48:00,0.7455,0.74555,0.7455,0.74555,185600000.0
2008-02-06 00:49:00,0.74545,0.7456,0.74545,0.74555,20700000.0
2008-02-06 00:50:00,0.74555,0.74555,0.7455,0.7455,88800000.0
2008-02-06 00:51:00,0.74555,0.7456,0.7455,0.7455,212400000.0
2008-02-06 00:52:00,0.7455,0.7455,0.7455,0.7455,141000000.0
2008-02-06 00:53:00,0.7455,0.74555,0.7455,0.7455,143800000.0
2008-02-06 00:54:00,0.7455,0.7455,0.7455,0.7455,72300000.0
2008-02-06 00:55:00,0.7455,0.7456,0.7455,0.7456,87100000.0
2008-02-06 00:56:00,0.7456,0.7456,0.74555,0.74555,220300000.0
2008-02-06 00:57:00,0.74555,0.74555,0.7455,0.7455,24700000.0
2008-02-06 00:58:00,0.7455,0.7456,0.7455,0.7456,45800000.0
2008-02-06 00:59:00,0.7456,0.74565,0.7456,0.74565,103300000.0
2008-02-06 01:00:00,0.74565,0.7458,0.74565,0.7458,266000000.0
2008-02-06 01:01:00,0.7458,0.7458,0.74575,0.74575,615299994.0
2008-02-06 01:02:00,0.7458,0.7459,0.74575,0.74575,339800000.0
2008-02-06 01:03:00,0.74575,0.7458,0.7457,0.7458,187200000.0
2008-02-06 01:04:00,0.7458,0.7458,0.7458,0.7458,349400000.0
2008-02-06 01:05:00,0.7458,0.7458,0.7458,0.7458,349800000.0
2008-02-06 01:06:00,0.7458,0.7459,0.74575,0.7458,434100000.0
2008-02-06 01:07:00,0.7458,0.7458,0.7457,0.74575,470599983.0
2008-02-06 01:08:00,0.74575,0.7458,0.7457,0.7458,255499998.0
2008-02-06 01:09:00,0.7458,0.7458,0.7456,0.7456,371899995.0
2008-02-06 01:10:00,0.7456,0.7457,0.7456,0.7457,576600002.0
2008-02-06 01:11:00,0.7457,0.7457,0.7456,0.7456,167700000.0
2008-02-06 01:12:00,0.7456,0.74565,0.7456,0.7456,1100000001.0
2008-02-06 01:13:00,0.7456,0.7456,0.7456,0.7456,867800002.0
2008-02-06 01:14:00,0.7456,0.7456,0.7455,0.7456,245200000.0
2008-02-06 01:15:00,0.7456,0.7456,0.7456,0.7456,245600000.0
2008-02-06 01:16:00,0.7456,0.7456,0.7455,0.7455,230400000.0
2008-02-06 01:17:00,0.7455,0.7455,0.7454,0.7454,269600000.0
2008-02-06 01:18:00,0.7454,0.7454,0.7453,0.7453,1442200002.0
2008-02-06 01:19:00,0.7453,0.7454,0.7453,0.7453,924600000.0
2008-02-06 01:20:00,0.7453,0.7454,0.74525,0.7453,387500000.0
2008-02-06 01:21:00,0.7453,0.7453,0.7453,0.7453,566000000.0
2008-02-06 01:22:00,0.7453,0.7454,0.7453,0.7454,227500000.0
2008-02-06 01:23:00,0.7454,0.74545,0.7454,0.74545,108500000.0
2008-02-06 01:24:00,0.74545,0.74555,0.7454,0.74555,19000000.0
2008-02-06 01:25:00,0.74555,0.74555,0.74555,0.74555,3900000.0
2008-02-06 01:26:00,0.74555,0.74555,0.74555,0.74555,1900000.0
2008-02-06 01:27:00,0.74555,0.74555,0.74555,0.74555,6300000.0
2008-02-06 01:28:00,0.74555,0.74555,0.7454,0.7454,102800000.0
2008-02-06 01:29:00,0.7454,0.7454,0.7453,0.7453,645600000.0
2008-02-06 01:30:00,0.7453,0.7454,0.7453,0.7454,401600000.0
2008-02-06 01:31:00,0.7454,0.7454,0.7453,0.7454,696200000.0
2008-02-06 01:32:00,0.7454,0.7454,0.7453,0.7453,822600000.0
2008-02-06 01:33:00,0.7453,0.7453,0.7453,0.7453,939600000.0
2008-02-06 01:34:00,0.7453,0.7453,0.7453,0.7453,224800000.0
2008-02-06 01:35:00,0.7453,0.7453,0.7453,0.7453,238400000.0
2008-02-06 01:36:00,0.7453,0.7453,0.745,0.7452,638999999.0
2008-02-06 01:37:00,0.7453,0.74535,0.74515,0.74515,127900000.0
2008-02-06 01:38:00,0.74515,0.74515,0.7451,0.74515,49600000.0
2008-02-06 01:39:00,0.74515,0.74515,0.74515,0.74515,45600000.0
2008-02-06 01:40:00,0.74515,0.74515,0.745,0.745,665000014.0
2008-02-06 01:41:00,0.745,0.74515,0.74495,0.7451,1095200015.0
2008-02-06 01:42:00,0.7451,0.7452,0.7451,0.7452,35500000.0
2008-02-06 01:43:00,0.7452,0.7452,0.7451,0.7451,350300000.0
2008-02-06 01:44:00,0.7451,0.7451,0.74505,0.74505,217500000.0
2008-02-06 01:45:00,0.74505,0.7451,0.74505,0.7451,163300000.0
2008-02-06 01:46:00,0.7451,0.7451,0.74505,0.74505,235300000.0
2008-02-06 01:47:00,0.74505,0.7452,0.74505,0.7452,664700000.0
2008-02-06 01:48:00,0.7452,0.7452,0.7451,0.7452,80000000.0
2008-02-06 01:49:00,0.7452,0.7452,0.7452,0.7452,107200000.0
2008-02-06 01:50:00,0.7452,0.7452,0.7452,0.7452,48000000.0
2008-02-06 01:51:00,0.7452,0.7452,0.7451,0.7451,422400000.0
2008-02-06 01:52:00,0.7451,0.74515,0.7451,0.7451,128200000.0
2008-02-06 01:53:00,0.74505,0.7451,0.74505,0.7451,185600000.0
2008-02-06 01:54:00,0.7451,0.7451,0.74505,0.7451,436800000.0
2008-02-06 01:55:00,0.7451,0.7451,0.745,0.745,294199998.0
2008-02-06 01:56:00,0.745,0.745,0.7449,0.7449,512500000.0
2008-02-06 01:57:00,0.7449,0.74495,0.7449,0.7449,531800000.0
2008-02-06 01:58:00,0.7449,0.7449,0.7448,0.7448,348900001.0
2008-02-06 01:59:00,0.7448,0.7449,0.7448,0.7448,344900000.0
2008-02-06 02:00:00,0.7448,0.7449,0.7448,0.7448,1383499973.0
2008-02-06 02:01:00,0.74485,0.7451,0.7448,0.7451,1885900000.0
2008-02-06 02:02:00,0.7451,0.7453,0.7451,0.7452,948100008.0
2008-02-06 02:03:00,0.7452,0.7452,0.74515,0.74515,21800000.0
2008-02-06 02:04:00,0.74515,0.7452,0.7451,0.7452,589700008.0
2008-02-06 02:05:00,0.7452,0.7452,0.7452,0.7452,1222400008.0
2008-02-06 02:06:00,0.7452,0.7452,0.7452,0.7452,1128799944.0
2008-02-06 02:07:00,0.7452,0.7453,0.7451,0.7452,1294599989.0
2008-02-06 02:08:00,0.7452,0.7452,0.745,0.745,635399995.0
2008-02-06 02:09:00,0.745,0.7451,0.7449,0.7451,820600004.0
2008-02-06 02:10:00,0.7451,0.7451,0.745,0.745,1570599994.0
2008-02-06 02:11:00,0.745,0.7452,0.745,0.74505,1119500012.0
2008-02-06 02:12:00,0.745,0.7453,0.745,0.74525,482500005.0
2008-02-06 02:13:00,0.74525,0.74525,0.74515,0.74525,327800000.0
2008-02-06 02:14:00,0.74525,0.74525,0.74525,0.74525,3700000.0
2008-02-06 02:15:00,0.74525,0.74525,0.74525,0.74525,7300000.0
2008-02-06 02:16:00,0.74525,0.74525,0.74525,0.74525,10600000.0
2008-02-06 02:17:00,0.74525,0.74525,0.74525,0.74525,22400000.0
2008-02-06 02:18:00,0.7452,0.74525,0.7452,0.7452,21400000.0
2008-02-06 02:19:00,0.7452,0.74525,0.7451,0.74515,28700001.0
2008-02-06 02:20:00,0.74515,0.74515,0.74515,0.74515,6000000.0
2008-02-06 02:21:00,0.74515,0.74515,0.74515,0.74515,7600000.0
2008-02-06 02:22:00,0.74515,0.74515,0.7451,0.7451,5100000.0
2008-02-06 02:23:00,0.7451,0.7451,0.7451,0.7451,6100000.0
2008-02-06 02:24:00,0.7451,0.7451,0.74495,0.7451,8800000.0
2008-02-06 02:25:00,0.7451,0.74515,0.745,0.74515,82100001.0
2008-02-06 02:26:00,0.74515,0.74515,0.7451,0.7451,6300000.0
2008-02-06 02:27:00,0.7451,0.74525,0.745,0.745,208499999.0
2008-02-06 02:28:00,0.745,0.745,0.74485,0.74485,603000005.0
2008-02-06 02:29:00,0.74485,0.745,0.74485,0.74495,430600004.0
2008-02-06 02:30:00,0.74495,0.745,0.7449,0.7449,203399998.0
2008-02-06 02:31:00,0.74495,0.745,0.7449,0.745,763800003.0
2008-02-06 02:32:00,0.745,0.7451,0.7448,0.74505,225800000.0
2008-02-06 02:33:00,0.74505,0.74515,0.74505,0.74515,19100000.0
2008-02-06 02:34:00,0.74505,0.7451,0.745,0.7451,34500000.0
2008-02-06 02:35:00,0.7451,0.74515,0.7451,0.7451,15900000.0
2008-02-06 02:36:00,0.7451,0.74515,0.74505,0.74505,39600000.0
2008-02-06 02:37:00,0.74505,0.7451,0.745,0.7451,34500001.0
2008-02-06 02:38:00,0.7451,0.74515,0.7451,0.74515,51400000.0
2008-02-06 02:39:00,0.74515,0.74515,0.7451,0.7451,2700000.0
2008-02-06 02:40:00,0.7451,0.7451,0.74505,0.74505,900000.0
2008-02-06 02:41:00,0.74505,0.7451,0.74505,0.74505,4800000.0
2008-02-06 02:42:00,0.74505,0.74505,0.74505,0.74505,2400000.0
2008-02-06 02:43:00,0.74505,0.74505,0.74505,0.74505,4100000.0
2008-02-06 02:44:00,0.74505,0.74505,0.74505,0.74505,1800000.0
2008-02-06 02:45:00,0.74505,0.74505,0.74495,0.745,10800000.0
2008-02-06 02:46:00,0.745,0.745,0.74495,0.74495,5400000.0
2008-02-06 02:47:00,0.74495,0.745,0.7449,0.7449,249400000.0
2008-02-06 02:48:00,0.7449,0.7449,0.7447,0.7448,976300003.0
2008-02-06 02:49:00,0.7448,0.7448,0.7448,0.7448,369800000.0
2008-02-06 02:50:00,0.7448,0.7448,0.7447,0.7447,823400007.0
2008-02-06 02:51:00,0.7447,0.7448,0.7446,0.74475,420899992.0
2008-02-06 02:52:00,0.74475,0.7448,0.74475,0.7448,129400000.0
2008-02-06 02:53:00,0.7448,0.7449,0.7448,0.7449,6300000.0
2008-02-06 02:54:00,0.7449,0.7449,0.7447,0.74475,24100000.0
2008-02-06 02:55:00,0.74475,0.74475,0.74475,0.74475,8200000.0
2008-02-06 02:56:00,0.74475,0.74475,0.74465,0.7447,237200000.0
2008-02-06 02:57:00,0.7447,0.7448,0.7447,0.7447,1464600008.0
2008-02-06 02:58:00,0.7447,0.74475,0.7447,0.74475,772199998.0
2008-02-06 02:59:00,0.74475,0.7448,0.7447,0.7448,401300002.0
2008-02-06 03:00:00,0.74475,0.74485,0.7446,0.7446,482400001.0
2008-02-06 03:01:00,0.7446,0.7447,0.7446,0.7447,1410499997.0
2008-02-06 03:02:00,0.7447,0.7448,0.7447,0.7448,2044399980.0
2008-02-06 03:03:00,0.7448,0.7449,0.7447,0.7448,484899998.0
2008-02-06 03:04:00,0.7448,0.7449,0.7448,0.7448,1434799985.0
2008-02-06 03:05:00,0.7448,0.7449,0.7448,0.7449,329400001.0
2008-02-06 03:06:00,0.74485,0.745,0.74485,0.745,410400000.0
2008-02-06 03:07:00,0.745,0.745,0.7449,0.745,760599995.0
2008-02-06 03:08:00,0.7449,0.745,0.7448,0.745,291399999.0
2008-02-06 03:09:00,0.745,0.745,0.7449,0.7449,313600002.0
2008-02-06 03:10:00,0.7449,0.7449,0.7449,0.7449,230600000.0
2008-02-06 03:11:00,0.7449,0.7449,0.7449,0.7449,221900000.0
2008-02-06 03:12:00,0.7449,0.7449,0.7449,0.7449,285100000.0
2008-02-06 03:13:00,0.7449,0.7449,0.7449,0.7449,417600007.0
2008-02-06 03:14:00,0.74475,0.74495,0.74475,0.7449,1101700001.0
2008-02-06 03:15:00,0.7449,0.7449,0.7448,0.7449,452800000.0
2008-02-06 03:16:00,0.7449,0.74495,0.7449,0.7449,1489699982.0
2008-02-06 03:17:00,0.74495,0.745,0.7449,0.7449,1072099996.0
2008-02-06 03:18:00,0.7449,0.7449,0.7448,0.7449,1287600001.0
2008-02-06 03:19:00,0.7449,0.7449,0.74475,0.7449,495900000.0
2008-02-06 03:20:00,0.7449,0.745,0.7449,0.7449,1313300000.0
2008-02-06 03:21:00,0.7449,0.7449,0.7449,0.7449,806400000.0
2008-02-06 03:22:00,0.7449,0.7449,0.7449,0.7449,716500000.0
2008-02-06 03:23:00,0.7447,0.7449,0.7447,0.7449,411300000.0
2008-02-06 03:24:00,0.7449,0.7449,0.7449,0.7449,597600000.0
2008-02-06 03:25:00,0.7449,0.74495,0.74475,0.7449,324300000.0
2008-02-06 03:26:00,0.7449,0.7449,0.74475,0.7448,169200000.0
2008-02-06 03:27:00,0.7448,0.7449,0.7448,0.7449,156000000.0
2008-02-06 03:28:00,0.7449,0.7449,0.7449,0.7449,329600000.0
2008-02-06 03:29:00,0.7449,0.7449,0.7447,0.7448,801700000.0
2008-02-06 03:30:00,0.7448,0.7448,0.7448,0.7448,485700003.0
2008-02-06 03:31:00,0.7448,0.74485,0.74465,0.7448,415000012.0
2008-02-06 03:32:00,0.7448,0.74485,0.7448,0.7448,1341900001.0
2008-02-06 03:33:00,0.7448,0.7448,0.7446,0.7446,417400002.0
2008-02-06 03:34:00,0.7446,0.7447,0.7446,0.7447,1381400000.0
2008-02-06 03:35:00,0.7447,0.7447,0.7447,0.7447,146400000.0
2008-02-06 03:36:00,0.7447,0.7447,0.7445,0.7447,218000000.0
2008-02-06 03:38:00,0.7447,0.74475,0.7447,0.7447,823700000.0
2008-02-06 03:39:00,0.7447,0.7447,0.74455,0.7446,576200000.0
2008-02-06 03:40:00,0.7446,0.7446,0.74455,0.74455,167500000.0
2008-02-06 03:41:00,0.74455,0.74455,0.74455,0.74455,194400000.0
2008-02-06 03:42:00,0.74455,0.74455,0.7445,0.74455,233000000.0
2008-02-06 03:43:00,0.74455,0.74455,0.7441,0.7441,712450007.0
2008-02-06 03:44:00,0.744,0.7444,0.744,0.7441,1102400006.0
2008-02-06 03:45:00,0.74415,0.7442,0.7441,0.7442,989700003.0
2008-02-06 03:46:00,0.7443,0.7443,0.7443,0.7443,1011900000.0
2008-02-06 03:47:00,0.7442,0.7442,0.7442,0.7442,1011900000.0
2008-02-06 03:48:00,0.7442,0.7443,0.7441,0.74415,1205899998.0
2008-02-06 03:49:00,0.74415,0.7442,0.7441,0.7441,601600000.0
2008-02-06 03:50:00,0.7441,0.7441,0.7441,0.7441,172000000.0
2008-02-06 03:51:00,0.7441,0.7442,0.7441,0.7442,516000000.0
2008-02-06 03:52:00,0.7442,0.7442,0.7442,0.7442,401600000.0
2008-02-06 03:53:00,0.7442,0.7443,0.7442,0.7443,492000000.0
2008-02-06 03:54:00,0.7442,0.7443,0.7442,0.74425,513300008.0
2008-02-06 03:55:00,0.7443,0.7443,0.7443,0.7443,281600000.0
2008-02-06 03:56:00,0.7443,0.7443,0.7443,0.7443,720099997.0
2008-02-06 03:57:00,0.7443,0.7443,0.7443,0.7443,268000000.0
2008-02-06 03:58:00,0.7443,0.7443,0.7442,0.7442,1221799992.0
2008-02-06 03:59:00,0.7442,0.7443,0.7442,0.7443,417099991.0
2008-02-06 04:00:00,0.7443,0.7443,0.7443,0.7443,286400000.0
2008-02-06 04:01:00,0.7443,0.7444,0.7443,0.7443,1250599977.0
2008-02-06 04:02:00,0.7443,0.7443,0.7442,0.7443,789899994.0
2008-02-06 04:03:00,0.7443,0.7443,0.7442,0.7442,152399999.0
2008-02-06 04:04:00,0.74425,0.7443,0.7442,0.7443,918799998.0
2008-02-06 04:05:00,0.7443,0.7443,0.7442,0.74425,415200003.0
2008-02-06 04:06:00,0.74425,0.7443,0.7442,0.7442,1056599991.0
2008-02-06 04:07:00,0.7442,0.7442,0.7442,0.7442,257600000.0
2008-02-06 04:08:00,0.7442,0.7443,0.7442,0.7443,193900000.0
2008-02-06 04:09:00,0.7443,0.7443,0.7443,0.7443,65600000.0
2008-02-06 04:10:00,0.7443,0.7443,0.74425,0.74425,52000000.0
2008-02-06 04:11:00,0.74425,0.74425,0.74425,0.74425,7200000.0
2008-02-06 04:12:00,0.74425,0.7444,0.7442,0.7443,917699997.0
2008-02-06 04:13:00,0.7443,0.7443,0.7442,0.7443,715799998.0
2008-02-06 04:14:00,0.7443,0.7444,0.7443,0.7444,613600000.0
2008-02-06 04:15:00,0.7444,0.7444,0.7443,0.7443,165200000.0
2008-02-06 04:16:00,0.7443,0.74435,0.7443,0.74435,1194200005.0
2008-02-06 04:17:00,0.74435,0.7445,0.7443,0.7444,1101599999.0
2008-02-06 04:18:00,0.7444,0.7445,0.7444,0.74445,775499986.0
2008-02-06 04:19:00,0.74445,0.7445,0.7444,0.7445,773099990.0
2008-02-06 04:20:00,0.7445,0.74465,0.7445,0.7446,1689499989.0
2008-02-06 04:21:00,0.7446,0.7447,0.7446,0.7446,2137400030.0
2008-02-06 04:22:00,0.7446,0.7446,0.7444,0.7444,2096200021.0
2008-02-06 04:23:00,0.7444,0.7445,0.7444,0.7445,1209500025.0
2008-02-06 04:24:00,0.7445,0.7445,0.74445,0.7445,919900008.0
2008-02-06 04:25:00,0.7445,0.7445,0.7444,0.74445,314499999.0
2008-02-06 04:26:00,0.74445,0.7446,0.74445,0.7446,376400000.0
2008-02-06 04:27:00,0.74445,0.7447,0.74445,0.7446,904800004.0
2008-02-06 04:28:00,0.7446,0.7446,0.7446,0.7446,193600000.0
2008-02-06 04:29:00,0.74445,0.7446,0.74445,0.7445,334599999.0
2008-02-06 04:30:00,0.74455,0.7446,0.7445,0.7446,1049500002.0
2008-02-06 04:31:00,0.7446,0.7446,0.7445,0.7445,323700002.0
2008-02-06 04:32:00,0.7445,0.7446,0.7445,0.7445,813600006.0
2008-02-06 04:33:00,0.7445,0.7447,0.7445,0.7447,1020200016.0
2008-02-06 04:34:00,0.7447,0.7447,0.7445,0.7446,440500004.0
2008-02-06 04:35:00,0.7446,0.7446,0.7446,0.7446,486400008.0
2008-02-06 04:36:00,0.7444,0.7446,0.7444,0.7446,221600000.0
2008-02-06 04:37:00,0.74455,0.7446,0.7445,0.7445,307600010.0
2008-02-06 04:38:00,0.7445,0.7446,0.74445,0.7446,201000000.0
2008-02-06 04:39:00,0.7446,0.7446,0.7445,0.7446,296800000.0
2008-02-06 04:40:00,0.7446,0.7446,0.7444,0.74445,374099999.0
2008-02-06 04:41:00,0.74445,0.74445,0.7444,0.74445,420000000.0
2008-02-06 04:42:00,0.74445,0.7445,0.7444,0.74445,254400000.0
2008-02-06 04:43:00,0.74445,0.74445,0.7444,0.7444,861200002.0
2008-02-06 04:44:00,0.7444,0.7444,0.7443,0.7443,427299994.0
2008-02-06 04:45:00,0.7443,0.7443,0.7442,0.7443,219599999.0
2008-02-06 04:46:00,0.7443,0.7443,0.74425,0.7443,129600000.0
2008-02-06 04:47:00,0.7443,0.7443,0.7443,0.7443,239200000.0
2008-02-06 04:48:00,0.7443,0.7444,0.7443,0.74435,781800008.0
2008-02-06 04:49:00,0.7443,0.7444,0.7443,0.7443,519200010.0
2008-02-06 04:50:00,0.7443,0.7444,0.74425,0.74425,384400010.0
2008-02-06 04:51:00,0.74425,0.7444,0.74425,0.74425,26400000.0
2008-02-06 04:52:00,0.7443,0.7444,0.7443,0.7443,780400000.0
2008-02-06 04:53:00,0.7443,0.7443,0.7443,0.7443,749599999.0
2008-02-06 04:54:00,0.7443,0.7444,0.7443,0.7444,287400000.0
2008-02-06 04:55:00,0.7444,0.7444,0.7444,0.7444,140000000.0
2008-02-06 04:56:00,0.7443,0.74445,0.7442,0.7444,352599997.0
2008-02-06 04:57:00,0.7444,0.7445,0.7444,0.7444,529200005.0
2008-02-06 04:58:00,0.7444,0.7444,0.7444,0.7444,50600000.0
2008-02-06 04:59:00,0.7444,0.7445,0.7444,0.7445,4500000.0
2008-02-06 05:00:00,0.7445,0.7445,0.7444,0.7444,102300000.0
2008-02-06 05:01:00,0.7444,0.7445,0.7444,0.7445,179800000.0
2008-02-06 05:02:00,0.7445,0.7445,0.7444,0.7445,330200000.0
2008-02-06 05:03:00,0.74445,0.7445,0.7444,0.7444,367399999.0
2008-02-06 05:04:00,0.7444,0.74465,0.7444,0.7445,817699993.0
2008-02-06 05:05:00,0.7445,0.7447,0.7445,0.7446,823699998.0
2008-02-06 05:06:00,0.7446,0.7446,0.7445,0.7445,543500000.0
2008-02-06 05:07:00,0.74445,0.7447,0.74445,0.7447,322399999.0
2008-02-06 05:08:00,0.7445,0.74465,0.7445,0.7446,327900000.0
2008-02-06 05:09:00,0.7446,0.7446,0.7444,0.7444,1605400012.0
2008-02-06 05:10:00,0.7444,0.74445,0.7444,0.7444,502999995.0
2008-02-06 05:11:00,0.7444,0.7445,0.7444,0.7445,683800006.0
2008-02-06 05:12:00,0.7445,0.7446,0.7444,0.7446,290599998.0
2008-02-06 05:13:00,0.74445,0.7446,0.74445,0.74455,166800001.0
2008-02-06 05:14:00,0.74455,0.7446,0.74455,0.7446,10000000.0
2008-02-06 05:15:00,0.7446,0.7446,0.7446,0.7446,24400000.0
2008-02-06 05:16:00,0.7446,0.7448,0.7446,0.7448,326399995.0
2008-02-06 05:17:00,0.7448,0.7448,0.7448,0.7448,118200000.0
2008-02-06 05:18:00,0.7448,0.745,0.7448,0.74495,350899999.0
2008-02-06 05:19:00,0.74495,0.74495,0.7447,0.74495,135300000.0
2008-02-06 05:20:00,0.74495,0.74495,0.74475,0.74475,75000000.0
2008-02-06 05:21:00,0.74475,0.7448,0.7447,0.7448,332400000.0
2008-02-06 05:22:00,0.7448,0.745,0.74475,0.745,339200000.0
2008-02-06 05:23:00,0.745,0.745,0.7449,0.7449,11000000.0
2008-02-06 05:24:00,0.7449,0.745,0.7449,0.745,31200000.0
2008-02-06 05:25:00,0.745,0.745,0.7449,0.7449,31500000.0
2008-02-06 05:26:00,0.74485,0.74505,0.74485,0.74505,93600000.0
2008-02-06 05:27:00,0.74505,0.74505,0.74505,0.74505,28800000.0
2008-02-06 05:28:00,0.74505,0.74505,0.7448,0.7449,267299994.0
2008-02-06 05:29:00,0.7449,0.7449,0.7448,0.7449,154900005.0
2008-02-06 05:30:00,0.7449,0.745,0.7449,0.74495,66400000.0
2008-02-06 05:31:00,0.74495,0.74495,0.7449,0.7449,75200003.0
2008-02-06 05:32:00,0.7449,0.745,0.7448,0.745,72900001.0
2008-02-06 05:33:00,0.745,0.7451,0.7449,0.7451,498400001.0
2008-02-06 05:34:00,0.74505,0.7451,0.745,0.7451,449600012.0
2008-02-06 05:35:00,0.7451,0.7451,0.74495,0.7451,515999993.0
2008-02-06 05:36:00,0.7451,0.7451,0.7451,0.7451,1139200033.0
2008-02-06 05:37:00,0.7451,0.7451,0.74505,0.7451,559400008.0
2008-02-06 05:38:00,0.7451,0.7451,0.7451,0.7451,1670400028.0
2008-02-06 05:39:00,0.7451,0.7451,0.7451,0.7451,1243200004.0
2008-02-06 05:40:00,0.7451,0.7451,0.7451,0.7451,795200020.0
2008-02-06 05:41:00,0.7451,0.7451,0.7447,0.7448,1663999993.0
2008-02-06 05:42:00,0.7448,0.74495,0.7447,0.74495,178100004.0
2008-02-06 05:43:00,0.74495,0.74495,0.74495,0.74495,1300000.0
2008-02-06 05:44:00,0.74495,0.745,0.74495,0.745,7200000.0
2008-02-06 05:45:00,0.745,0.745,0.74495,0.745,5300000.0
2008-02-06 05:46:00,0.745,0.74505,0.745,0.74505,77400000.0
2008-02-06 05:47:00,0.74505,0.74505,0.74505,0.74505,1600000.0
2008-02-06 05:48:00,0.74505,0.74505,0.74505,0.74505,3600000.0
2008-02-06 05:49:00,0.74505,0.74505,0.74505,0.74505,3100000.0
2008-02-06 05:50:00,0.74505,0.74505,0.74505,0.74505,1800000.0
2008-02-06 05:51:00,0.74505,0.74505,0.7448,0.74505,73300002.0
2008-02-06 05:52:00,0.74505,0.74505,0.7448,0.7448,178400004.0
2008-02-06 05:53:00,0.7448,0.74485,0.7448,0.7448,1149400006.0
2008-02-06 05:54:00,0.7448,0.74485,0.7447,0.7448,795100015.0
2008-02-06 05:55:00,0.7449,0.7449,0.7447,0.7447,1309499999.0
2008-02-06 05:56:00,0.7446,0.7446,0.7446,0.7446,64000000.0
2008-02-06 05:57:00,0.745,0.7451,0.7449,0.7451,1268199993.0
2008-02-06 05:58:00,0.74475,0.7448,0.7445,0.74465,1268199993.0
2008-02-06 05:59:00,0.74465,0.7447,0.7446,0.7447,164499999.0
2008-02-06 06:00:00,0.7447,0.7447,0.7447,0.7447,11400000.0
2008-02-06 06:01:00,0.7447,0.7447,0.74455,0.74455,23600000.0
2008-02-06 06:02:00,0.74455,0.7448,0.74455,0.7448,81200000.0
2008-02-06 06:03:00,0.7448,0.7448,0.74465,0.7448,36400000.0
2008-02-06 06:04:00,0.7448,0.7448,0.7447,0.7448,80000000.0
2008-02-06 06:05:00,0.74455,0.7448,0.74455,0.74455,20900000.0
2008-02-06 06:06:00,0.7445,0.7448,0.7445,0.7448,17725000.0
2008-02-06 06:07:00,0.7448,0.7448,0.7448,0.7448,1975000.0
2008-02-06 06:08:00,0.7445,0.7448,0.7445,0.7448,72800000.0
2008-02-06 06:09:00,0.7448,0.7449,0.7446,0.7446,113299998.0
2008-02-06 06:10:00,0.7446,0.74465,0.74445,0.7446,78700002.0
2008-02-06 06:11:00,0.7446,0.7448,0.7446,0.7447,191900004.0
2008-02-06 06:12:00,0.7447,0.7448,0.7447,0.74475,157100007.0
2008-02-06 06:13:00,0.7447,0.7448,0.7447,0.7448,56600000.0
2008-02-06 06:14:00,0.7446,0.7449,0.7446,0.74475,622099998.0
2008-02-06 06:15:00,0.74475,0.7448,0.7447,0.7448,90700000.0
2008-02-06 06:16:00,0.7448,0.7448,0.74465,0.74465,97700000.0
2008-02-06 06:17:00,0.74465,0.7449,0.74465,0.7448,975400007.0
2008-02-06 06:18:00,0.7448,0.7449,0.7447,0.7449,1461900062.0
2008-02-06 06:19:00,0.7449,0.7449,0.7447,0.74475,379300006.0
2008-02-06 06:20:00,0.74475,0.74475,0.74465,0.74465,295500000.0
2008-02-06 06:21:00,0.74465,0.7447,0.74465,0.74465,356700004.0
2008-02-06 06:22:00,0.74465,0.7447,0.74465,0.74465,36200000.0
2008-02-06 06:23:00,0.74465,0.74475,0.74465,0.74465,82500000.0
2008-02-06 06:24:00,0.74455,0.7448,0.74455,0.74475,41300000.0
2008-02-06 06:25:00,0.74475,0.7448,0.74475,0.7448,82100000.0
2008-02-06 06:26:00,0.7448,0.74485,0.7448,0.74485,114300001.0
2008-02-06 06:27:00,0.74485,0.74485,0.74485,0.74485,44100000.0
2008-02-06 06:28:00,0.74485,0.7449,0.74465,0.7449,10400000.0
2008-02-06 06:29:00,0.7449,0.7449,0.74485,0.7449,10900000.0
2008-02-06 06:30:00,0.7449,0.74495,0.74475,0.74495,165000000.0
2008-02-06 06:31:00,0.74495,0.74495,0.7447,0.74475,376699999.0
2008-02-06 06:32:00,0.74475,0.74475,0.74455,0.74455,10200000.0
2008-02-06 06:33:00,0.74455,0.74475,0.74455,0.74475,25000000.0
2008-02-06 06:34:00,0.74475,0.74475,0.7447,0.7447,420099986.0
2008-02-06 06:35:00,0.7447,0.74475,0.7445,0.7447,323399993.0
2008-02-06 06:36:00,0.7447,0.7447,0.7447,0.7447,1461199953.0
2008-02-06 06:37:00,0.74455,0.74475,0.74455,0.74475,99999998.0
2008-02-06 06:38:00,0.74475,0.74475,0.7446,0.7446,56800000.0
2008-02-06 06:39:00,0.7446,0.7446,0.74455,0.74455,12800000.0
2008-02-06 06:40:00,0.7446,0.74475,0.7446,0.74475,33800000.0
2008-02-06 06:41:00,0.74485,0.74485,0.74485,0.74485,11100000.0
2008-02-06 06:42:00,0.74485,0.7449,0.7448,0.7449,103400000.0
2008-02-06 06:43:00,0.7449,0.7449,0.7448,0.7449,353000000.0
2008-02-06 06:44:00,0.7449,0.7449,0.74475,0.7448,130400000.0
2008-02-06 06:45:00,0.7448,0.7449,0.7448,0.7448,215500000.0
2008-02-06 06:46:00,0.7448,0.7448,0.7448,0.7448,5600000.0
2008-02-06 06:47:00,0.7448,0.7448,0.74465,0.7448,170100000.0
2008-02-06 06:48:00,0.74465,0.7449,0.74465,0.7449,129600000.0
2008-02-06 06:49:00,0.7449,0.7449,0.74465,0.74485,28400000.0
2008-02-06 06:50:00,0.74485,0.7449,0.74485,0.7449,84500000.0
2008-02-06 06:51:00,0.7449,0.7449,0.74465,0.74485,203100000.0
2008-02-06 06:52:00,0.74485,0.7449,0.74465,0.74485,32800000.0
2008-02-06 06:53:00,0.7449,0.7449,0.7449,0.7449,386500000.0
2008-02-06 06:54:00,0.7449,0.7449,0.7447,0.74485,92800000.0
2008-02-06 06:55:00,0.74485,0.7449,0.7448,0.7449,196700000.0
2008-02-06 06:56:00,0.74495,0.745,0.7449,0.7449,358099996.0
2008-02-06 06:57:00,0.74485,0.7451,0.74485,0.74505,1012600002.0
2008-02-06 06:58:00,0.74505,0.7452,0.74505,0.7452,560699994.0
2008-02-06 06:59:00,0.7452,0.7452,0.74505,0.7451,1112399997.0
2008-02-06 07:00:00,0.7451,0.7452,0.7451,0.7452,68800000.0
2008-02-06 07:01:00,0.7452,0.74525,0.74505,0.74505,248600003.0
2008-02-06 07:02:00,0.74505,0.7452,0.74505,0.7452,95300000.0
2008-02-06 07:03:00,0.7452,0.74525,0.7451,0.7452,1231800003.0
2008-02-06 07:04:00,0.7452,0.7453,0.7452,0.7453,770600000.0
2008-02-06 07:05:00,0.7453,0.7454,0.7453,0.7454,87600000.0
2008-02-06 07:06:00,0.7454,0.74545,0.7454,0.74545,22800000.0
2008-02-06 07:07:00,0.74545,0.74545,0.74545,0.74545,8000000.0
2008-02-06 07:08:00,0.74545,0.74545,0.74545,0.74545,9000000.0
2008-02-06 07:09:00,0.74545,0.74545,0.74545,0.74545,2200000.0
2008-02-06 07:10:00,0.74545,0.74545,0.74545,0.74545,1050000.0
2008-02-06 07:11:00,0.74545,0.74545,0.74505,0.74515,243850001.0
2008-02-06 07:12:00,0.74515,0.7452,0.745,0.74515,22900000.0
2008-02-06 07:13:00,0.745,0.745,0.745,0.745,40000000.0
2008-02-06 07:14:00,0.7451,0.7452,0.7451,0.74515,425799997.0
2008-02-06 07:15:00,0.74515,0.7452,0.74505,0.7452,208400000.0
2008-02-06 07:16:00,0.7452,0.74525,0.7452,0.74525,169500003.0
2008-02-06 07:17:00,0.7451,0.7453,0.7451,0.7452,140200000.0
2008-02-06 07:18:00,0.74515,0.74535,0.74515,0.74525,591900006.0
2008-02-06 07:19:00,0.74525,0.74535,0.74525,0.74535,275900000.0
2008-02-06 07:20:00,0.74535,0.74535,0.74525,0.74525,472100008.0
2008-02-06 07:21:00,0.74525,0.74525,0.74515,0.74515,134800000.0
2008-02-06 07:22:00,0.74515,0.7453,0.74515,0.7453,102800000.0
2008-02-06 07:23:00,0.7453,0.7453,0.7451,0.7451,694300001.0
2008-02-06 07:24:00,0.7451,0.74515,0.7451,0.7451,1053700003.0
2008-02-06 07:25:00,0.7451,0.7451,0.7449,0.7449,962200000.0
2008-02-06 07:26:00,0.7449,0.74505,0.7449,0.74505,604000005.0
2008-02-06 07:27:00,0.74505,0.74505,0.74505,0.74505,15800000.0
2008-02-06 07:28:00,0.74505,0.74505,0.74505,0.74505,11600000.0
2008-02-06 07:29:00,0.74505,0.74505,0.74505,0.74505,8800000.0
2008-02-06 07:30:00,0.74505,0.74505,0.74505,0.74505,12600000.0
2008-02-06 07:31:00,0.74505,0.74525,0.74505,0.74525,238200000.0
2008-02-06 07:32:00,0.74525,0.74525,0.7451,0.7451,522799993.0
2008-02-06 07:33:00,0.7451,0.74515,0.74495,0.74515,51200000.0
2008-02-06 07:34:00,0.74515,0.74515,0.74505,0.7451,526200000.0
2008-02-06 07:35:00,0.7451,0.7451,0.7451,0.7451,152000000.0
2008-02-06 07:36:00,0.74495,0.7451,0.74495,0.745,236800000.0
2008-02-06 07:37:00,0.745,0.7451,0.745,0.7451,66000000.0
2008-02-06 07:38:00,0.7451,0.7452,0.745,0.745,241400000.0
2008-02-06 07:39:00,0.745,0.7451,0.745,0.7451,516399993.0
2008-02-06 07:40:00,0.74525,0.74525,0.74525,0.74525,12600000.0
2008-02-06 07:41:00,0.74525,0.74525,0.74505,0.7451,109300000.0
2008-02-06 07:42:00,0.7451,0.74515,0.7451,0.74515,23000000.0
2008-02-06 07:43:00,0.74515,0.7452,0.74515,0.7452,126800000.0
2008-02-06 07:44:00,0.7452,0.74525,0.7452,0.74525,49400000.0
2008-02-06 07:45:00,0.74525,0.74525,0.74525,0.74525,6700000.0
2008-02-06 07:46:00,0.74525,0.74525,0.74525,0.74525,3500000.0
2008-02-06 07:47:00,0.74525,0.74525,0.74525,0.74525,6100000.0
2008-02-06 07:48:00,0.74525,0.74525,0.74525,0.74525,2600000.0
2008-02-06 07:49:00,0.74525,0.74525,0.74525,0.74525,1700000.0
2008-02-06 07:50:00,0.74525,0.74525,0.74495,0.745,143000001.0
2008-02-06 07:51:00,0.745,0.745,0.7449,0.745,624100001.0
2008-02-06 07:52:00,0.745,0.7451,0.7448,0.74505,58600000.0
2008-02-06 07:53:00,0.74505,0.7451,0.74495,0.745,102000000.0
2008-02-06 07:54:00,0.745,0.7451,0.745,0.7451,78900000.0
2008-02-06 07:55:00,0.7451,0.74525,0.7451,0.74525,38500000.0
2008-02-06 07:56:00,0.74525,0.74525,0.745,0.7451,201200000.0
2008-02-06 07:57:00,0.7451,0.7452,0.7451,0.7452,384200000.0
2008-02-06 07:58:00,0.7452,0.7452,0.7451,0.7451,231900000.0
2008-02-06 07:59:00,0.7451,0.7456,0.7451,0.74555,213000000.0
2008-02-06 08:00:00,0.74555,0.74555,0.7453,0.7454,140000000.0
2008-02-06 08:01:00,0.7454,0.7455,0.7454,0.7454,98800000.0
2008-02-06 08:02:00,0.7454,0.7454,0.7454,0.7454,10100000.0
2008-02-06 08:03:00,0.7454,0.7454,0.7454,0.7454,11700000.0
2008-02-06 08:04:00,0.7454,0.7454,0.7451,0.7452,93200000.0
2008-02-06 08:05:00,0.7452,0.7452,0.74505,0.74505,520000000.0
2008-02-06 08:06:00,0.7451,0.7451,0.745,0.745,138300000.0
2008-02-06 08:07:00,0.745,0.7451,0.745,0.7451,107800000.0
2008-02-06 08:08:00,0.7451,0.7452,0.74505,0.7452,85200000.0
2008-02-06 08:09:00,0.7452,0.7452,0.74515,0.74515,43700000.0
2008-02-06 08:10:00,0.74515,0.74515,0.7451,0.7451,30200000.0
2008-02-06 08:11:00,0.7451,0.7451,0.74505,0.7451,21300000.0
2008-02-06 08:12:00,0.7451,0.7451,0.7451,0.7451,9000000.0
2008-02-06 08:13:00,0.7451,0.7451,0.7451,0.7451,28000000.0
2008-02-06 08:14:00,0.7451,0.7451,0.7451,0.7451,49200000.0
2008-02-06 08:15:00,0.7451,0.7452,0.7451,0.74515,25200000.0
2008-02-06 08:16:00,0.74515,0.74515,0.74515,0.74515,17800000.0
2008-02-06 08:17:00,0.74515,0.74515,0.74515,0.74515,10000000.0
2008-02-06 08:18:00,0.74515,0.74515,0.74515,0.74515,7400000.0
2008-02-06 08:19:00,0.74515,0.74515,0.74515,0.74515,13400000.0
2008-02-06 08:20:00,0.74515,0.7454,0.74515,0.7453,61800000.0
2008-02-06 08:21:00,0.7453,0.7454,0.7453,0.74535,52100000.0
2008-02-06 08:22:00,0.74535,0.74535,0.74535,0.74535,3050000.0
2008-02-06 08:23:00,0.74535,0.74535,0.74535,0.74535,2050000.0
2008-02-06 08:24:00,0.74535,0.7456,0.74535,0.74545,39200000.0
2008-02-06 08:25:00,0.74545,0.7455,0.7453,0.7455,36400000.0
2008-02-06 08:26:00,0.7455,0.7455,0.7454,0.74545,78900000.0
2008-02-06 08:27:00,0.74545,0.74545,0.7454,0.74545,36200000.0
2008-02-06 08:28:00,0.7455,0.7455,0.7455,0.7455,20200000.0
2008-02-06 08:29:00,0.7455,0.7455,0.7455,0.7455,27900000.0
2008-02-06 08:30:00,0.7455,0.7455,0.74535,0.74535,304700000.0
2008-02-06 08:31:00,0.7454,0.74545,0.74535,0.74545,60300000.0
2008-02-06 08:32:00,0.74545,0.74545,0.7454,0.74545,23200000.0
2008-02-06 08:33:00,0.74545,0.7455,0.74545,0.7455,14100000.0
2008-02-06 08:34:00,0.7453,0.7455,0.7453,0.74545,105600000.0
2008-02-06 08:35:00,0.74545,0.74545,0.74535,0.74535,28300000.0
2008-02-06 08:36:00,0.74535,0.7454,0.74515,0.7454,221800000.0
2008-02-06 08:37:00,0.7454,0.7454,0.74525,0.7453,229600000.0
2008-02-06 08:38:00,0.7453,0.74535,0.7453,0.74535,59000000.0
2008-02-06 08:39:00,0.74535,0.74535,0.74525,0.7453,131900000.0
2008-02-06 08:40:00,0.7453,0.7453,0.74525,0.7453,198000000.0
2008-02-06 08:41:00,0.7453,0.7454,0.7453,0.7454,37200000.0
2008-02-06 08:42:00,0.7454,0.7455,0.7454,0.7455,44400000.0
2008-02-06 08:43:00,0.7455,0.7455,0.7455,0.7455,30600000.0
2008-02-06 08:44:00,0.7455,0.7455,0.74545,0.7455,106500000.0
2008-02-06 08:45:00,0.7455,0.7455,0.74545,0.7455,68800000.0
2008-02-06 08:46:00,0.7455,0.7455,0.74535,0.7454,384800000.0
2008-02-06 08:47:00,0.7454,0.7454,0.7453,0.7453,191900000.0
2008-02-06 08:48:00,0.74535,0.7454,0.7453,0.7454,8600000.0
2008-02-06 08:49:00,0.7454,0.7454,0.7454,0.7454,4500000.0
2008-02-06 08:50:00,0.7454,0.7454,0.7452,0.7453,74700000.0
2008-02-06 08:51:00,0.7453,0.7453,0.74525,0.74525,430700000.0
2008-02-06 08:52:00,0.74525,0.74525,0.74525,0.74525,382800000.0
2008-02-06 08:53:00,0.7452,0.74525,0.74505,0.7451,202000000.0
2008-02-06 08:54:00,0.7451,0.7453,0.7451,0.74515,96300000.0
2008-02-06 08:55:00,0.74515,0.74525,0.7451,0.74525,61900000.0
2008-02-06 08:56:00,0.74525,0.74525,0.7451,0.7451,76900000.0
2008-02-06 08:57:00,0.7451,0.7451,0.745,0.745,227100000.0
2008-02-06 08:58:00,0.745,0.74525,0.745,0.7452,87000000.0
2008-02-06 08:59:00,0.7452,0.74525,0.7452,0.7452,38200000.0
2008-02-06 09:00:00,0.7452,0.74535,0.7452,0.74535,69800000.0
2008-02-06 09:01:00,0.74535,0.7455,0.74535,0.7455,71100000.0
2008-02-06 09:02:00,0.7455,0.74555,0.7454,0.7454,36100000.0
2008-02-06 09:03:00,0.7454,0.74545,0.7454,0.74545,121100000.0
2008-02-06 09:04:00,0.74545,0.7456,0.74545,0.74555,127500000.0
2008-02-06 09:05:00,0.7455,0.7459,0.7455,0.7459,119400000.0
2008-02-06 09:06:00,0.7459,0.746,0.74585,0.7459,117800000.0
2008-02-06 09:07:00,0.7459,0.7459,0.7455,0.7456,118500000.0
2008-02-06 09:08:00,0.7456,0.7456,0.7453,0.7454,115900000.0
2008-02-06 09:09:00,0.7454,0.74565,0.7454,0.74565,54600000.0
2008-02-06 09:10:00,0.7457,0.74585,0.74565,0.74575,171700000.0
2008-02-06 09:11:00,0.74575,0.7458,0.74565,0.7458,28200000.0
2008-02-06 09:12:00,0.7458,0.74585,0.7456,0.7456,19000000.0
2008-02-06 09:13:00,0.7456,0.74575,0.7455,0.7456,64300000.0
2008-02-06 09:14:00,0.7456,0.7458,0.7456,0.7457,166800000.0
2008-02-06 09:15:00,0.7457,0.7458,0.74565,0.7458,108600000.0
2008-02-06 09:16:00,0.74575,0.7458,0.74565,0.7457,154000000.0
2008-02-06 09:17:00,0.7457,0.74595,0.7456,0.74565,103500000.0
2008-02-06 09:18:00,0.74565,0.74575,0.74565,0.7457,52300000.0
2008-02-06 09:19:00,0.7457,0.7458,0.7457,0.7458,67000000.0
2008-02-06 09:20:00,0.7458,0.74585,0.74575,0.7458,150200000.0
2008-02-06 09:21:00,0.7458,0.7459,0.74575,0.7459,142300000.0
2008-02-06 09:22:00,0.7459,0.7459,0.7457,0.74585,43550000.0
2008-02-06 09:23:00,0.74585,0.74605,0.7458,0.746,188300000.0
2008-02-06 09:24:00,0.746,0.74625,0.746,0.74625,221300000.0
2008-02-06 09:25:00,0.74625,0.7464,0.74615,0.74635,87000000.0
2008-02-06 09:26:00,0.74635,0.74655,0.74625,0.7463,62600000.0
2008-02-06 09:27:00,0.7463,0.7463,0.74625,0.7463,27700000.0
2008-02-06 09:28:00,0.7463,0.7464,0.74625,0.74635,43800000.0
2008-02-06 09:29:00,0.74635,0.74635,0.7463,0.74635,46200000.0
2008-02-06 09:30:00,0.74635,0.7464,0.7463,0.74635,77400000.0
2008-02-06 09:31:00,0.74635,0.74635,0.74625,0.7463,279900000.0
2008-02-06 09:32:00,0.7463,0.7463,0.7462,0.7462,109200000.0
2008-02-06 09:33:00,0.7462,0.7462,0.74615,0.74615,177900000.0
2008-02-06 09:34:00,0.74615,0.7462,0.7459,0.7461,151900000.0
2008-02-06 09:35:00,0.7461,0.7462,0.74605,0.7462,81000000.0
2008-02-06 09:36:00,0.74615,0.7462,0.74615,0.7462,99200000.0
2008-02-06 09:37:00,0.7462,0.7462,0.74615,0.74615,60400000.0
2008-02-06 09:38:00,0.74615,0.74615,0.74605,0.7461,210500000.0
2008-02-06 09:39:00,0.7461,0.7462,0.74595,0.746,471100002.0
2008-02-06 09:40:00,0.746,0.7462,0.74595,0.74615,703100000.0
2008-02-06 09:41:00,0.74615,0.74625,0.7461,0.74615,221900000.0
2008-02-06 09:42:00,0.74615,0.7462,0.7461,0.7462,76200000.0
2008-02-06 09:43:00,0.7462,0.74625,0.74595,0.74595,247900001.0
2008-02-06 09:44:00,0.746,0.74625,0.74595,0.7462,772900008.0
2008-02-06 09:45:00,0.7462,0.7464,0.74615,0.7464,294900000.0
2008-02-06 09:46:00,0.7464,0.74645,0.74625,0.7463,290300000.0
2008-02-06 09:47:00,0.7463,0.7464,0.74625,0.7463,218200000.0
2008-02-06 09:48:00,0.7463,0.7463,0.7461,0.74625,249100001.0
2008-02-06 09:49:00,0.74625,0.74625,0.746,0.74605,297099999.0
2008-02-06 09:50:00,0.74605,0.74635,0.746,0.74625,127600000.0
2008-02-06 09:51:00,0.74625,0.74665,0.74625,0.74655,165100000.0
2008-02-06 09:52:00,0.74655,0.7467,0.7465,0.7467,289700000.0
2008-02-06 09:53:00,0.7467,0.74695,0.74665,0.7469,166900001.0
2008-02-06 09:54:00,0.7469,0.74695,0.74655,0.74665,257100001.0
2008-02-06 09:55:00,0.74665,0.74695,0.74665,0.74695,560300000.0
2008-02-06 09:56:00,0.74695,0.7472,0.74685,0.74705,392599999.0
2008-02-06 09:57:00,0.74705,0.74705,0.74685,0.74695,127900000.0
2008-02-06 09:58:00,0.74695,0.747,0.74695,0.747,306100000.0
2008-02-06 09:59:00,0.747,0.74725,0.7469,0.747,84800000.0
2008-02-06 10:00:00,0.747,0.7471,0.74675,0.7468,274300000.0
2008-02-06 10:01:00,0.7468,0.7469,0.7467,0.7468,139300000.0
2008-02-06 10:02:00,0.7468,0.7471,0.74675,0.74705,908440005.0
2008-02-06 10:03:00,0.74705,0.74715,0.7469,0.7471,548500001.0
2008-02-06 10:04:00,0.74705,0.74735,0.74705,0.74725,1116500004.0
2008-02-06 10:05:00,0.74725,0.74725,0.74705,0.74705,936600001.0
2008-02-06 10:06:00,0.74705,0.74715,0.747,0.74715,1201300008.0
2008-02-06 10:07:00,0.74715,0.74715,0.74705,0.7471,313900002.0
2008-02-06 10:08:00,0.74705,0.74725,0.74705,0.7472,213300000.0
2008-02-06 10:09:00,0.7472,0.74745,0.7472,0.7474,171700000.0
2008-02-06 10:10:00,0.7474,0.7475,0.74725,0.74735,170799999.0
2008-02-06 10:11:00,0.74735,0.7474,0.7472,0.74725,135700000.0
2008-02-06 10:12:00,0.74725,0.7474,0.74705,0.74705,178700001.0
2008-02-06 10:13:00,0.74705,0.74715,0.7467,0.74675,295699998.0
2008-02-06 10:14:00,0.74665,0.74685,0.74655,0.7468,450099998.0
2008-02-06 10:15:00,0.74675,0.747,0.74665,0.7467,391199997.0
2008-02-06 10:16:00,0.7467,0.74685,0.7465,0.7465,389900000.0
2008-02-06 10:17:00,0.7465,0.74675,0.7465,0.74665,477900000.0
2008-02-06 10:18:00,0.74665,0.7468,0.74655,0.74665,568200000.0
2008-02-06 10:19:00,0.74665,0.74665,0.7464,0.7466,628699998.0
2008-02-06 10:20:00,0.7466,0.74675,0.7466,0.7466,707399991.0
2008-02-06 10:21:00,0.7466,0.7467,0.74635,0.7464,784600001.0
2008-02-06 10:22:00,0.7464,0.7464,0.7461,0.7461,515799999.0
2008-02-06 10:23:00,0.7461,0.7462,0.74605,0.7461,348300000.0
2008-02-06 10:24:00,0.74605,0.7461,0.74575,0.74585,308500000.0
2008-02-06 10:25:00,0.74585,0.7462,0.7458,0.7462,339400000.0
2008-02-06 10:26:00,0.7462,0.74625,0.7461,0.74615,172500000.0
2008-02-06 10:27:00,0.7462,0.7464,0.74615,0.74635,118500000.0
2008-02-06 10:28:00,0.74635,0.74655,0.74635,0.7465,122600000.0
2008-02-06 10:29:00,0.7465,0.7466,0.7464,0.74655,201400000.0
2008-02-06 10:30:00,0.74655,0.74675,0.7465,0.7467,236900000.0
2008-02-06 10:31:00,0.7467,0.74685,0.7466,0.74675,421200000.0
2008-02-06 10:32:00,0.74675,0.74675,0.7465,0.7465,115600000.0
2008-02-06 10:33:00,0.7465,0.74655,0.7463,0.74635,196400000.0
2008-02-06 10:34:00,0.74635,0.74655,0.7463,0.74645,396500000.0
2008-02-06 10:35:00,0.74645,0.7465,0.74635,0.74645,692200003.0
2008-02-06 10:36:00,0.74645,0.7467,0.74645,0.74665,179300000.0
2008-02-06 10:37:00,0.74665,0.74685,0.7466,0.74675,404500001.0
2008-02-06 10:38:00,0.7467,0.74675,0.7465,0.74655,142000000.0
2008-02-06 10:39:00,0.74655,0.74655,0.74625,0.74625,197700000.0
2008-02-06 10:40:00,0.74625,0.74625,0.7459,0.746,213400000.0
2008-02-06 10:41:00,0.746,0.74605,0.74595,0.74605,144000000.0
2008-02-06 10:42:00,0.74605,0.74615,0.74605,0.74605,371700000.0
2008-02-06 10:43:00,0.74605,0.74625,0.74605,0.74625,189900000.0
2008-02-06 10:44:00,0.74625,0.74635,0.74625,0.7463,257300000.0
2008-02-06 10:45:00,0.7463,0.74635,0.74615,0.74615,246800000.0
2008-02-06 10:46:00,0.74615,0.7462,0.7461,0.74615,116100000.0
2008-02-06 10:47:00,0.74615,0.7463,0.7461,0.74615,217399999.0
2008-02-06 10:48:00,0.7462,0.7466,0.7462,0.74655,323500001.0
2008-02-06 10:49:00,0.74655,0.74665,0.74645,0.7465,395800001.0
2008-02-06 10:50:00,0.7465,0.74655,0.74635,0.74635,692900004.0
2008-02-06 10:51:00,0.74635,0.7464,0.74605,0.74605,1068600001.0
2008-02-06 10:52:00,0.746,0.74615,0.746,0.7461,504600000.0
2008-02-06 10:53:00,0.7461,0.7462,0.74605,0.7461,464300000.0
2008-02-06 10:54:00,0.7461,0.7462,0.74605,0.7461,292800000.0
2008-02-06 10:55:00,0.7461,0.7461,0.746,0.74605,246500002.0
2008-02-06 10:56:00,0.74605,0.7461,0.746,0.746,291300000.0
2008-02-06 10:57:00,0.746,0.74605,0.7459,0.74595,154100000.0
2008-02-06 10:58:00,0.74595,0.7461,0.7459,0.7459,342200000.0
2008-02-06 10:59:00,0.7459,0.74595,0.74555,0.7456,503499999.0
2008-02-06 11:00:00,0.7456,0.7458,0.74545,0.74565,453999999.0
2008-02-06 11:01:00,0.74565,0.74575,0.7456,0.7456,313300000.0
2008-02-06 11:02:00,0.7456,0.7457,0.74555,0.7457,130800000.0
2008-02-06 11:03:00,0.7457,0.7458,0.7456,0.7458,766800000.0
2008-02-06 11:04:00,0.7458,0.7459,0.74555,0.7458,815900001.0
2008-02-06 11:05:00,0.7458,0.74585,0.74575,0.74585,325300000.0
2008-02-06 11:06:00,0.74585,0.74585,0.7458,0.7458,56700000.0
2008-02-06 11:07:00,0.7458,0.74605,0.7458,0.74605,78200000.0
2008-02-06 11:08:00,0.74605,0.7463,0.746,0.74605,177400000.0
2008-02-06 11:09:00,0.74605,0.7461,0.746,0.746,183600000.0
2008-02-06 11:10:00,0.746,0.746,0.746,0.746,134500000.0
2008-02-06 11:11:00,0.746,0.74615,0.7459,0.7461,316700000.0
2008-02-06 11:12:00,0.746,0.74625,0.746,0.7462,225899999.0
2008-02-06 11:13:00,0.7462,0.7462,0.7461,0.74615,347800000.0
2008-02-06 11:14:00,0.74615,0.7462,0.7461,0.74615,309200000.0
2008-02-06 11:15:00,0.74615,0.7463,0.74615,0.7463,114700000.0
2008-02-06 11:16:00,0.7463,0.7464,0.74625,0.7463,136100000.0
2008-02-06 11:17:00,0.7463,0.74635,0.74625,0.74635,165100000.0
2008-02-06 11:18:00,0.7463,0.7464,0.7463,0.74635,178400000.0
2008-02-06 11:19:00,0.7464,0.7464,0.74625,0.74625,523000001.0
2008-02-06 11:20:00,0.7463,0.7463,0.74625,0.7463,118700000.0
2008-02-06 11:21:00,0.7463,0.7463,0.74625,0.7463,151100000.0
2008-02-06 11:22:00,0.7463,0.7463,0.7462,0.7463,128800001.0
2008-02-06 11:23:00,0.7463,0.7463,0.7463,0.7463,39200000.0
2008-02-06 11:24:00,0.7463,0.7463,0.7462,0.74625,386400000.0
2008-02-06 11:25:00,0.74625,0.74625,0.74615,0.7462,186800000.0
2008-02-06 11:26:00,0.7462,0.7462,0.74615,0.7462,252500000.0
2008-02-06 11:27:00,0.7462,0.7462,0.74615,0.74615,342500000.0
2008-02-06 11:28:00,0.74615,0.74615,0.74605,0.74615,461999998.0
2008-02-06 11:29:00,0.74615,0.7462,0.74605,0.74615,275700000.0
2008-02-06 11:30:00,0.74615,0.74615,0.74605,0.7461,118800000.0
2008-02-06 11:31:00,0.74605,0.7461,0.74605,0.7461,565400000.0
2008-02-06 11:32:00,0.7461,0.7462,0.74605,0.7462,160000000.0
2008-02-06 11:33:00,0.7462,0.74625,0.74615,0.74625,222599999.0
2008-02-06 11:34:00,0.74625,0.74625,0.74615,0.74615,146900000.0
2008-02-06 11:35:00,0.74615,0.7462,0.7461,0.7461,233699999.0
2008-02-06 11:36:00,0.7461,0.7461,0.7459,0.7459,201199999.0
2008-02-06 11:37:00,0.7459,0.746,0.7459,0.7459,498999998.0
2008-02-06 11:38:00,0.74595,0.7461,0.7458,0.74585,426100002.0
2008-02-06 11:39:00,0.74585,0.7459,0.7458,0.7458,63800000.0
2008-02-06 11:40:00,0.7458,0.7458,0.74555,0.7456,174999999.0
2008-02-06 11:41:00,0.7456,0.74585,0.74555,0.74555,58400000.0
2008-02-06 11:42:00,0.74555,0.7457,0.7454,0.7457,128900001.0
2008-02-06 11:43:00,0.7457,0.74585,0.7457,0.7458,115900000.0
2008-02-06 11:44:00,0.7458,0.74595,0.7458,0.7458,1065600040.0
2008-02-06 11:45:00,0.7458,0.7461,0.7458,0.74605,1196800026.0
2008-02-06 11:46:00,0.74605,0.7462,0.746,0.74615,1543800030.0
2008-02-06 11:47:00,0.74615,0.74625,0.7461,0.74615,1088300017.0
2008-02-06 11:48:00,0.74615,0.74615,0.74595,0.746,361600001.0
2008-02-06 11:49:00,0.746,0.746,0.7458,0.7458,130000001.0
2008-02-06 11:50:00,0.7458,0.7459,0.7457,0.74585,435500008.0
2008-02-06 11:51:00,0.74585,0.74585,0.74575,0.7458,333800003.0
2008-02-06 11:52:00,0.7458,0.74615,0.7458,0.74605,500700001.0
2008-02-06 11:53:00,0.74605,0.7461,0.7459,0.7459,526400000.0
2008-02-06 11:54:00,0.7459,0.7459,0.74585,0.74585,321200000.0
2008-02-06 11:55:00,0.74585,0.7459,0.74585,0.74585,159199999.0
2008-02-06 11:56:00,0.74585,0.74585,0.74575,0.74575,264200000.0
2008-02-06 11:57:00,0.74575,0.7458,0.74575,0.7458,229500000.0
2008-02-06 11:58:00,0.7458,0.74585,0.7458,0.7458,45400000.0
2008-02-06 11:59:00,0.7458,0.7459,0.74575,0.74585,147200000.0
2008-02-06 12:00:00,0.74585,0.74595,0.7458,0.74585,238299999.0
2008-02-06 12:01:00,0.74585,0.7459,0.7458,0.74585,467600000.0
2008-02-06 12:02:00,0.74585,0.746,0.74585,0.746,438699998.0
2008-02-06 12:03:00,0.746,0.7461,0.746,0.7461,56500000.0
2008-02-06 12:04:00,0.7461,0.7462,0.7461,0.74615,25000000.0
2008-02-06 12:05:00,0.74615,0.7462,0.74605,0.7462,212900000.0
2008-02-06 12:06:00,0.7462,0.7462,0.746,0.7462,309300002.0
2008-02-06 12:07:00,0.7462,0.7463,0.74615,0.7462,135500000.0
2008-02-06 12:08:00,0.7462,0.74635,0.7462,0.74625,216000000.0
2008-02-06 12:09:00,0.74625,0.74625,0.7462,0.7462,67900000.0
2008-02-06 12:10:00,0.7462,0.7463,0.7462,0.7462,194800000.0
2008-02-06 12:11:00,0.7462,0.74625,0.7462,0.74625,111500000.0
2008-02-06 12:12:00,0.74625,0.7463,0.74625,0.74625,382600003.0
2008-02-06 12:13:00,0.74625,0.7463,0.74625,0.7463,326600003.0
2008-02-06 12:14:00,0.74625,0.7463,0.74625,0.74625,329200000.0
2008-02-06 12:15:00,0.74625,0.7463,0.74625,0.7463,255300000.0
2008-02-06 12:16:00,0.7463,0.74635,0.7463,0.7463,342500000.0
2008-02-06 12:17:00,0.7463,0.74635,0.74625,0.7463,503100001.0
2008-02-06 12:18:00,0.7463,0.7463,0.7463,0.7463,51000000.0
2008-02-06 12:19:00,0.7463,0.74635,0.74625,0.74625,527699999.0
2008-02-06 12:20:00,0.74625,0.7464,0.74625,0.74635,81500000.0
2008-02-06 12:21:00,0.7464,0.7464,0.7463,0.7463,31600000.0
2008-02-06 12:22:00,0.7463,0.7464,0.7463,0.7464,17700000.0
2008-02-06 12:23:00,0.7464,0.7464,0.7459,0.746,245600001.0
2008-02-06 12:24:00,0.746,0.74605,0.7458,0.74595,284000004.0
2008-02-06 12:25:00,0.74595,0.74605,0.74595,0.74605,93199999.0
2008-02-06 12:26:00,0.74605,0.74605,0.74595,0.746,141600001.0
2008-02-06 12:27:00,0.746,0.746,0.74595,0.74595,120400002.0
2008-02-06 12:28:00,0.74595,0.74595,0.74575,0.7458,547000000.0
2008-02-06 12:29:00,0.74575,0.7458,0.74565,0.74575,682299999.0
2008-02-06 12:30:00,0.74575,0.74575,0.7457,0.74575,74600000.0
2008-02-06 12:31:00,0.7457,0.74585,0.7457,0.7458,135600000.0
2008-02-06 12:32:00,0.7458,0.7458,0.74575,0.7458,192200000.0
2008-02-06 12:33:00,0.7458,0.74585,0.74555,0.74555,581800001.0
2008-02-06 12:34:00,0.74555,0.74565,0.7455,0.7456,206900000.0
2008-02-06 12:35:00,0.74555,0.7457,0.74555,0.7457,212800000.0
2008-02-06 12:36:00,0.7457,0.746,0.7457,0.746,143700000.0
2008-02-06 12:37:00,0.746,0.74605,0.74575,0.7459,542499994.0
2008-02-06 12:38:00,0.7459,0.7459,0.74585,0.74585,957800000.0
2008-02-06 12:39:00,0.74585,0.74585,0.7458,0.74585,448700000.0
2008-02-06 12:40:00,0.74585,0.746,0.74585,0.746,806599993.0
2008-02-06 12:41:00,0.74595,0.7461,0.74595,0.746,564199999.0
2008-02-06 12:42:00,0.746,0.74605,0.74595,0.74595,941400009.0
2008-02-06 12:43:00,0.74595,0.74595,0.74595,0.74595,603199999.0
2008-02-06 12:44:00,0.74595,0.74595,0.74585,0.74585,1392100007.0
2008-02-06 12:45:00,0.74585,0.7459,0.74585,0.74585,463199994.0
2008-02-06 12:46:00,0.74585,0.7459,0.74585,0.74585,485699993.0
2008-02-06 12:47:00,0.74585,0.74595,0.74585,0.74595,659499998.0
2008-02-06 12:48:00,0.74595,0.74595,0.74585,0.7459,813900003.0
2008-02-06 12:49:00,0.7459,0.74605,0.7459,0.746,318500001.0
2008-02-06 12:50:00,0.746,0.74605,0.746,0.74605,332000007.0
2008-02-06 12:51:00,0.74605,0.74605,0.74595,0.74595,855099994.0
2008-02-06 12:52:00,0.74595,0.74605,0.74595,0.74605,578400005.0
2008-02-06 12:53:00,0.74605,0.7461,0.74605,0.74605,566599999.0
2008-02-06 12:54:00,0.74605,0.7461,0.746,0.746,474500000.0
2008-02-06 12:55:00,0.746,0.7462,0.746,0.74615,1102200008.0
2008-02-06 12:56:00,0.74615,0.74625,0.74615,0.74615,666300003.0
2008-02-06 12:57:00,0.74615,0.74615,0.74605,0.7461,251900000.0
2008-02-06 12:58:00,0.7461,0.7463,0.7461,0.7462,579600010.0
2008-02-06 12:59:00,0.7462,0.74625,0.74615,0.74615,220299999.0
2008-02-06 13:00:00,0.74615,0.74615,0.74595,0.74595,333400001.0
2008-02-06 13:01:00,0.74595,0.74605,0.74595,0.74605,255100000.0
2008-02-06 13:02:00,0.746,0.74605,0.74595,0.746,986600002.0
2008-02-06 13:03:00,0.746,0.74605,0.74595,0.746,473100006.0
2008-02-06 13:04:00,0.746,0.74605,0.746,0.74605,424200000.0
2008-02-06 13:05:00,0.74605,0.74605,0.74595,0.74605,318700002.0
2008-02-06 13:06:00,0.74605,0.7461,0.74605,0.7461,223400001.0
2008-02-06 13:07:00,0.7461,0.74615,0.7461,0.74615,198500000.0
2008-02-06 13:08:00,0.74615,0.7462,0.7461,0.74615,122900000.0
2008-02-06 13:09:00,0.74615,0.74615,0.74605,0.7461,66700001.0
2008-02-06 13:10:00,0.74615,0.74615,0.74595,0.74595,92400000.0
2008-02-06 13:11:00,0.74595,0.7461,0.7459,0.74605,253100000.0
2008-02-06 13:12:00,0.74605,0.74615,0.74605,0.7461,157100000.0
2008-02-06 13:13:00,0.7461,0.74635,0.7461,0.7463,382900000.0
2008-02-06 13:14:00,0.74625,0.74635,0.74625,0.74635,100000000.0
2008-02-06 13:15:00,0.7463,0.7464,0.7463,0.74635,57900000.0
2008-02-06 13:16:00,0.74635,0.74655,0.74625,0.7463,154600001.0
2008-02-06 13:17:00,0.7463,0.7463,0.746,0.74605,199600000.0
2008-02-06 13:18:00,0.746,0.74615,0.746,0.7461,241000000.0
2008-02-06 13:19:00,0.7461,0.7462,0.74605,0.74615,243600000.0
2008-02-06 13:20:00,0.74615,0.7462,0.74615,0.74615,703600008.0
2008-02-06 13:21:00,0.7462,0.7464,0.74615,0.7464,275800001.0
2008-02-06 13:22:00,0.7464,0.7465,0.7464,0.74645,309800000.0
2008-02-06 13:23:00,0.74645,0.7465,0.7464,0.74645,187400000.0
2008-02-06 13:24:00,0.74645,0.74645,0.7464,0.74645,44500000.0
2008-02-06 13:25:00,0.74645,0.74645,0.74635,0.7464,423800000.0
2008-02-06 13:26:00,0.7464,0.7465,0.7464,0.7464,301600005.0
2008-02-06 13:27:00,0.7464,0.7465,0.7464,0.74645,324700003.0
2008-02-06 13:28:00,0.74645,0.74645,0.74635,0.74635,661900000.0
2008-02-06 13:29:00,0.74635,0.7464,0.7463,0.74635,327300000.0
2008-02-06 13:30:00,0.74635,0.74635,0.7463,0.74635,84000000.0
2008-02-06 13:31:00,0.74635,0.74635,0.7463,0.7463,71500000.0
2008-02-06 13:32:00,0.7463,0.7464,0.7463,0.7464,31200000.0
2008-02-06 13:33:00,0.7464,0.7465,0.74635,0.7465,167900000.0
2008-02-06 13:34:00,0.7465,0.7465,0.7464,0.7465,81000000.0
2008-02-06 13:35:00,0.7465,0.7465,0.7464,0.7464,32900000.0
2008-02-06 13:36:00,0.7464,0.7465,0.74635,0.7464,239500000.0
2008-02-06 13:37:00,0.7464,0.7464,0.74615,0.74625,385299999.0
2008-02-06 13:38:00,0.74625,0.7463,0.7462,0.7462,123200000.0
2008-02-06 13:39:00,0.7462,0.7463,0.7462,0.7463,411000004.0
2008-02-06 13:40:00,0.7463,0.7464,0.7463,0.74635,241200000.0
2008-02-06 13:41:00,0.74635,0.74645,0.74635,0.7464,627000005.0
2008-02-06 13:42:00,0.7464,0.74645,0.74635,0.7464,264500000.0
2008-02-06 13:43:00,0.7464,0.7465,0.7464,0.74645,58500000.0
2008-02-06 13:44:00,0.74645,0.7465,0.7464,0.74645,72100000.0
2008-02-06 13:45:00,0.74645,0.7466,0.7464,0.7465,58000000.0
2008-02-06 13:46:00,0.7465,0.7465,0.74645,0.74645,17700000.0
2008-02-06 13:47:00,0.74645,0.7465,0.74645,0.74645,12600000.0
2008-02-06 13:48:00,0.74645,0.7465,0.7464,0.74645,153499998.0
2008-02-06 13:49:00,0.74645,0.7465,0.74625,0.7463,673900000.0
2008-02-06 13:50:00,0.7463,0.74655,0.7463,0.74655,197600000.0
2008-02-06 13:51:00,0.74655,0.74655,0.7465,0.7465,112100000.0
2008-02-06 13:52:00,0.7465,0.7465,0.7464,0.7464,395500004.0
2008-02-06 13:53:00,0.7464,0.7465,0.7464,0.7464,134400000.0
2008-02-06 13:54:00,0.7464,0.7464,0.7463,0.7463,390100000.0
2008-02-06 13:55:00,0.74625,0.7463,0.74615,0.74615,1079099986.0
2008-02-06 13:56:00,0.74615,0.7462,0.7461,0.74615,323399999.0
2008-02-06 13:57:00,0.74615,0.7462,0.746,0.746,618200007.0
2008-02-06 13:58:00,0.746,0.74625,0.746,0.74625,123300001.0
2008-02-06 13:59:00,0.74625,0.74625,0.74615,0.74625,319300002.0
2008-02-06 14:00:00,0.74625,0.7464,0.7462,0.74635,168600001.0
2008-02-06 14:01:00,0.74635,0.74655,0.74635,0.74655,145100000.0
2008-02-06 14:02:00,0.74655,0.7466,0.74645,0.74655,63899999.0
2008-02-06 14:03:00,0.74655,0.74665,0.7465,0.7466,471500000.0
2008-02-06 14:04:00,0.7466,0.74665,0.7465,0.74655,240799999.0
2008-02-06 14:05:00,0.74655,0.74655,0.7465,0.7465,106600000.0
2008-02-06 14:06:00,0.7465,0.74655,0.74645,0.74645,67000000.0
2008-02-06 14:07:00,0.7465,0.74655,0.7465,0.74655,15600000.0
2008-02-06 14:08:00,0.74655,0.74655,0.7465,0.7465,161500000.0
2008-02-06 14:09:00,0.74655,0.74665,0.7465,0.74655,435300000.0
2008-02-06 14:10:00,0.74655,0.74665,0.7465,0.7466,369800002.0
2008-02-06 14:11:00,0.7466,0.74665,0.74655,0.74665,145600000.0
2008-02-06 14:12:00,0.7466,0.7466,0.7466,0.7466,214400000.0
2008-02-06 14:13:00,0.7466,0.74665,0.7466,0.7466,91300000.0
2008-02-06 14:14:00,0.7466,0.74665,0.7466,0.7466,211700000.0
2008-02-06 14:15:00,0.7466,0.74665,0.74655,0.7466,151800000.0
2008-02-06 14:16:00,0.7466,0.7467,0.74655,0.74665,71200000.0
2008-02-06 14:17:00,0.74665,0.74665,0.7466,0.7466,196200000.0
2008-02-06 14:18:00,0.7466,0.7467,0.7466,0.74665,107000000.0
2008-02-06 14:19:00,0.74665,0.7467,0.74665,0.74665,163800000.0
2008-02-06 14:20:00,0.74665,0.74665,0.74655,0.7466,35900000.0
2008-02-06 14:21:00,0.7466,0.74665,0.7466,0.7466,24800000.0
2008-02-06 14:22:00,0.7466,0.74665,0.7465,0.74655,394100001.0
2008-02-06 14:23:00,0.74655,0.7466,0.7465,0.74655,84300001.0
2008-02-06 14:24:00,0.74655,0.7466,0.74645,0.74655,679699999.0
2008-02-06 14:25:00,0.74655,0.74655,0.7464,0.7464,144100000.0
2008-02-06 14:26:00,0.7464,0.74655,0.7463,0.7465,286099999.0
2008-02-06 14:27:00,0.74655,0.7466,0.74645,0.7466,393699998.0
2008-02-06 14:28:00,0.7466,0.7467,0.7466,0.7467,189700000.0
2008-02-06 14:29:00,0.7467,0.7467,0.74665,0.7467,321900000.0
2008-02-06 14:30:00,0.7467,0.74675,0.74665,0.7467,77300000.0
2008-02-06 14:31:00,0.74665,0.7468,0.74665,0.74675,415899985.0
2008-02-06 14:32:00,0.74675,0.7468,0.74675,0.7468,101500000.0
2008-02-06 14:33:00,0.7468,0.7468,0.74675,0.7468,89600000.0
2008-02-06 14:34:00,0.7468,0.74685,0.74675,0.74685,93100000.0
2008-02-06 14:35:00,0.7468,0.74685,0.74675,0.7468,141700000.0
2008-02-06 14:36:00,0.7468,0.74685,0.74675,0.74675,214199998.0
2008-02-06 14:37:00,0.74675,0.74675,0.7467,0.7467,317600001.0
2008-02-06 14:38:00,0.7467,0.7468,0.74665,0.7468,409899998.0
2008-02-06 14:39:00,0.7468,0.7468,0.7467,0.74675,123200001.0
2008-02-06 14:40:00,0.74675,0.7468,0.7467,0.7467,243000008.0
2008-02-06 14:41:00,0.74675,0.74675,0.7466,0.7466,217400000.0
2008-02-06 14:42:00,0.7466,0.74665,0.74655,0.74655,288000001.0
2008-02-06 14:43:00,0.74655,0.74665,0.74645,0.74665,236199999.0
2008-02-06 14:44:00,0.74665,0.74665,0.7466,0.7466,212900000.0
2008-02-06 14:45:00,0.7466,0.74665,0.7466,0.7466,76700000.0
2008-02-06 14:46:00,0.7466,0.74665,0.7466,0.7466,61000000.0
2008-02-06 14:47:00,0.7466,0.7466,0.74655,0.7466,357800004.0
2008-02-06 14:48:00,0.7466,0.7466,0.7464,0.7465,851000003.0
2008-02-06 14:49:00,0.7465,0.7466,0.74645,0.74655,337699997.0
2008-02-06 14:50:00,0.74655,0.7467,0.74655,0.7466,49300000.0
2008-02-06 14:51:00,0.7466,0.74665,0.7466,0.7466,46000000.0
2008-02-06 14:52:00,0.7466,0.74675,0.7466,0.7467,229199999.0
2008-02-06 14:53:00,0.7467,0.7467,0.7465,0.7465,163900002.0
2008-02-06 14:54:00,0.7465,0.7465,0.7464,0.74645,147000002.0
2008-02-06 14:55:00,0.74645,0.7466,0.74635,0.7464,546699997.0
2008-02-06 14:56:00,0.7464,0.7464,0.74625,0.7463,334600002.0
2008-02-06 14:57:00,0.7463,0.7463,0.7463,0.7463,53600000.0
2008-02-06 14:58:00,0.7463,0.74645,0.7463,0.7464,188000004.0
2008-02-06 14:59:00,0.7464,0.74645,0.74635,0.74645,380100003.0
2008-02-06 15:00:00,0.74645,0.74655,0.74635,0.74655,370200000.0
2008-02-06 15:01:00,0.74655,0.7466,0.7464,0.74645,358700000.0
2008-02-06 15:02:00,0.74645,0.7465,0.74635,0.7464,347100001.0
2008-02-06 15:03:00,0.74635,0.7468,0.74635,0.7467,1816400012.0
2008-02-06 15:04:00,0.7467,0.74695,0.7467,0.74695,1299800009.0
2008-02-06 15:05:00,0.74695,0.74705,0.7469,0.74695,854399996.0
2008-02-06 15:06:00,0.74695,0.74705,0.74695,0.74705,936100001.0
2008-02-06 15:07:00,0.74705,0.7471,0.74705,0.74705,673200000.0
2008-02-06 15:08:00,0.74705,0.74705,0.7469,0.7469,454100002.0
2008-02-06 15:09:00,0.7469,0.74695,0.7469,0.74695,162300001.0
2008-02-06 15:10:00,0.74695,0.74695,0.74685,0.74685,747599997.0
2008-02-06 15:11:00,0.74685,0.7469,0.74675,0.7468,398600001.0
2008-02-06 15:12:00,0.7468,0.74685,0.74675,0.74675,646099997.0
2008-02-06 15:13:00,0.7468,0.7469,0.74675,0.7469,167800000.0
2008-02-06 15:14:00,0.7469,0.7471,0.74685,0.74695,197299999.0
2008-02-06 15:15:00,0.7469,0.74705,0.7468,0.7468,1469499989.0
2008-02-06 15:16:00,0.7468,0.74685,0.74675,0.7468,416500004.0
2008-02-06 15:17:00,0.7468,0.7468,0.74675,0.74675,457800012.0
2008-02-06 15:18:00,0.74675,0.7468,0.7467,0.7468,217800000.0
2008-02-06 15:19:00,0.7468,0.7468,0.7467,0.74675,580400001.0
2008-02-06 15:20:00,0.74675,0.74675,0.74655,0.7466,204700000.0
2008-02-06 15:21:00,0.7466,0.74675,0.7465,0.7467,310499999.0
2008-02-06 15:22:00,0.7467,0.74675,0.7466,0.7466,170900000.0
2008-02-06 15:23:00,0.7466,0.7466,0.74625,0.7463,723299996.0
2008-02-06 15:24:00,0.7463,0.74645,0.74625,0.74645,498799999.0
2008-02-06 15:25:00,0.7465,0.7466,0.7464,0.7465,240500001.0
2008-02-06 15:26:00,0.7465,0.7465,0.74645,0.7465,221300000.0
2008-02-06 15:27:00,0.74645,0.7465,0.74645,0.7465,220499998.0
2008-02-06 15:28:00,0.7465,0.7466,0.7464,0.7465,264499998.0
2008-02-06 15:29:00,0.7465,0.7465,0.7463,0.74635,307300000.0
2008-02-06 15:30:00,0.74635,0.74655,0.74635,0.7465,690299989.0
2008-02-06 15:31:00,0.7465,0.7465,0.74645,0.7465,115300000.0
2008-02-06 15:32:00,0.7465,0.7466,0.74645,0.74655,193200000.0
2008-02-06 15:33:00,0.74655,0.7466,0.74645,0.74645,317600000.0
2008-02-06 15:34:00,0.74645,0.74655,0.74645,0.7465,758999997.0
2008-02-06 15:35:00,0.7465,0.74675,0.74645,0.7467,1415099999.0
2008-02-06 15:36:00,0.7467,0.747,0.7467,0.7468,1038000006.0
2008-02-06 15:37:00,0.7468,0.7468,0.74655,0.74655,958500001.0
2008-02-06 15:38:00,0.74655,0.7467,0.74655,0.7466,1205800002.0
2008-02-06 15:39:00,0.7466,0.7466,0.74655,0.7466,119100000.0
2008-02-06 15:40:00,0.74655,0.7466,0.7465,0.74655,149900000.0
2008-02-06 15:41:00,0.74655,0.74655,0.7464,0.7464,526500013.0
2008-02-06 15:42:00,0.7464,0.7464,0.7463,0.7463,1595300014.0
2008-02-06 15:43:00,0.7463,0.74645,0.7463,0.7463,292100000.0
2008-02-06 15:44:00,0.7463,0.7464,0.74625,0.7463,1264000020.0
2008-02-06 15:45:00,0.7463,0.7464,0.74625,0.7463,1619800003.0
2008-02-06 15:46:00,0.7463,0.74645,0.7463,0.7463,705100005.0
2008-02-06 15:47:00,0.7463,0.74635,0.7463,0.7463,141600000.0
2008-02-06 15:48:00,0.7463,0.74635,0.74625,0.74635,329200000.0
2008-02-06 15:49:00,0.74635,0.7464,0.7463,0.74635,670499999.0
2008-02-06 15:50:00,0.74635,0.7465,0.74635,0.74645,583100000.0
2008-02-06 15:51:00,0.74645,0.74655,0.74645,0.74655,260300002.0
2008-02-06 15:52:00,0.74655,0.7468,0.74655,0.74675,784599999.0
2008-02-06 15:53:00,0.74675,0.74675,0.74655,0.7466,628300004.0
2008-02-06 15:54:00,0.74655,0.74655,0.7465,0.7465,1235500006.0
2008-02-06 15:55:00,0.7465,0.7466,0.7465,0.7466,1549499998.0
2008-02-06 15:56:00,0.7466,0.7466,0.7465,0.7465,318200000.0
2008-02-06 15:57:00,0.7465,0.74655,0.74635,0.74635,661300000.0
2008-02-06 15:58:00,0.74635,0.7464,0.74625,0.74625,690400001.0
2008-02-06 15:59:00,0.74625,0.7465,0.74625,0.7464,633700002.0
2008-02-06 16:00:00,0.7464,0.7465,0.7464,0.74645,446500000.0
2008-02-06 16:01:00,0.74645,0.74645,0.7463,0.74645,177200000.0
2008-02-06 16:02:00,0.74645,0.7466,0.74645,0.74655,102600000.0
2008-02-06 16:03:00,0.74655,0.7467,0.7465,0.74665,201200000.0
2008-02-06 16:04:00,0.74665,0.7467,0.7466,0.74665,490900000.0
2008-02-06 16:05:00,0.74665,0.74675,0.74655,0.74675,120700000.0
2008-02-06 16:06:00,0.74675,0.74675,0.74665,0.74675,375600000.0
2008-02-06 16:07:00,0.74675,0.74675,0.7467,0.7467,216800001.0
2008-02-06 16:08:00,0.7467,0.74675,0.74665,0.7467,251799996.0
2008-02-06 16:09:00,0.7467,0.7468,0.7467,0.74675,212400000.0
2008-02-06 16:10:00,0.74675,0.747,0.74675,0.74695,388900000.0
2008-02-06 16:11:00,0.74695,0.74695,0.7469,0.74695,222000000.0
2008-02-06 16:12:00,0.74695,0.747,0.74685,0.7469,89000000.0
2008-02-06 16:13:00,0.74685,0.7469,0.7467,0.74675,573800000.0
2008-02-06 16:14:00,0.74675,0.74685,0.74675,0.7468,901500005.0
2008-02-06 16:15:00,0.7468,0.7469,0.7468,0.7468,404200001.0
2008-02-06 16:16:00,0.7468,0.747,0.7468,0.7469,532700000.0
2008-02-06 16:17:00,0.7469,0.74695,0.74685,0.74685,664100001.0
2008-02-06 16:18:00,0.74685,0.74695,0.74685,0.74695,1104200012.0
2008-02-06 16:19:00,0.74695,0.74705,0.74685,0.747,692700001.0
2008-02-06 16:20:00,0.747,0.74725,0.747,0.74725,887300001.0
2008-02-06 16:21:00,0.74725,0.74745,0.7471,0.74715,681800001.0
2008-02-06 16:22:00,0.74715,0.74735,0.74705,0.74725,586199999.0
2008-02-06 16:23:00,0.74725,0.74745,0.74725,0.7474,1110500004.0
2008-02-06 16:24:00,0.7474,0.74745,0.7474,0.7474,646900000.0
2008-02-06 16:25:00,0.7474,0.7474,0.74725,0.7473,293699999.0
2008-02-06 16:26:00,0.7473,0.74735,0.7473,0.74735,399000000.0
2008-02-06 16:27:00,0.74735,0.7475,0.74735,0.74735,495000004.0
2008-02-06 16:28:00,0.74735,0.7474,0.7473,0.7473,1164800002.0
2008-02-06 16:29:00,0.7473,0.74735,0.74725,0.7473,992300001.0
2008-02-06 16:30:00,0.7473,0.7473,0.74705,0.74715,521600001.0
2008-02-06 16:31:00,0.7471,0.74725,0.7471,0.7472,218800000.0
2008-02-06 16:32:00,0.7472,0.7473,0.7471,0.74715,404199998.0
2008-02-06 16:33:00,0.74715,0.74715,0.74695,0.74705,1666900004.0
2008-02-06 16:34:00,0.74705,0.74725,0.747,0.7471,1083999985.0
2008-02-06 16:35:00,0.7471,0.7472,0.74705,0.7471,1034199999.0
2008-02-06 16:36:00,0.7471,0.7471,0.7466,0.74665,1083999998.0
2008-02-06 16:37:00,0.7467,0.74675,0.7466,0.7467,1442499995.0
2008-02-06 16:38:00,0.7467,0.7469,0.7466,0.74685,390300001.0
2008-02-06 16:39:00,0.74685,0.74695,0.7467,0.74675,2005500017.0
2008-02-06 16:40:00,0.74675,0.747,0.7467,0.7469,662399999.0
2008-02-06 16:41:00,0.7469,0.7469,0.7467,0.7468,989499988.0
2008-02-06 16:42:00,0.74675,0.74695,0.74675,0.7469,696600005.0
2008-02-06 16:43:00,0.7469,0.747,0.7466,0.7466,1318800001.0
2008-02-06 16:44:00,0.7466,0.7467,0.7466,0.7466,267000000.0
2008-02-06 16:45:00,0.7466,0.74665,0.7466,0.7466,179500000.0
2008-02-06 16:46:00,0.7466,0.74675,0.7465,0.74675,321900001.0
2008-02-06 16:47:00,0.7467,0.7468,0.7467,0.7468,194300000.0
2008-02-06 16:48:00,0.7468,0.74685,0.7468,0.74685,413000000.0
2008-02-06 16:49:00,0.74685,0.74705,0.74685,0.74695,569400007.0
2008-02-06 16:50:00,0.74695,0.747,0.7469,0.74695,164900000.0
2008-02-06 16:51:00,0.74695,0.74695,0.7469,0.74695,165200000.0
2008-02-06 16:52:00,0.74695,0.74695,0.7469,0.74695,65700000.0
2008-02-06 16:53:00,0.74695,0.747,0.7469,0.747,78000000.0
2008-02-06 16:54:00,0.747,0.747,0.74685,0.7469,465200000.0
2008-02-06 16:55:00,0.7469,0.74695,0.74675,0.74685,1017299995.0
2008-02-06 16:56:00,0.74685,0.74695,0.7468,0.7469,404700002.0
2008-02-06 16:57:00,0.7469,0.747,0.7469,0.74695,184000000.0
2008-02-06 16:58:00,0.74695,0.74695,0.74685,0.7469,391400000.0
2008-02-06 16:59:00,0.7469,0.747,0.74685,0.74685,741400012.0
2008-02-06 17:00:00,0.74685,0.7469,0.7468,0.7469,352200000.0
2008-02-06 17:01:00,0.7469,0.74705,0.7469,0.747,340300001.0
2008-02-06 17:02:00,0.74695,0.7471,0.74695,0.74705,375500000.0
2008-02-06 17:03:00,0.74705,0.7471,0.74705,0.74705,146500001.0
2008-02-06 17:04:00,0.74705,0.7472,0.74705,0.7471,67400000.0
2008-02-06 17:05:00,0.7471,0.74725,0.7471,0.74715,174400000.0
2008-02-06 17:06:00,0.7471,0.7472,0.7471,0.74715,371400000.0
2008-02-06 17:07:00,0.74715,0.74715,0.7471,0.7471,126400000.0
2008-02-06 17:08:00,0.7471,0.7471,0.74705,0.7471,367900000.0
2008-02-06 17:09:00,0.7471,0.7472,0.74705,0.7471,536300002.0
2008-02-06 17:10:00,0.7471,0.7473,0.7471,0.74715,384399998.0
2008-02-06 17:11:00,0.74715,0.7472,0.74705,0.7471,280299999.0
2008-02-06 17:12:00,0.7471,0.7472,0.7471,0.74715,64100000.0
2008-02-06 17:13:00,0.74715,0.74725,0.74715,0.7472,114700000.0
2008-02-06 17:14:00,0.7472,0.7473,0.7472,0.7473,152400000.0
2008-02-06 17:15:00,0.7473,0.74745,0.7472,0.7473,412400000.0
2008-02-06 17:16:00,0.7473,0.7474,0.7473,0.7474,266400000.0
2008-02-06 17:17:00,0.7474,0.7476,0.74735,0.74755,158100000.0
2008-02-06 17:18:00,0.7475,0.74755,0.74705,0.7471,501900001.0
2008-02-06 17:19:00,0.74705,0.74715,0.74695,0.74705,810599990.0
2008-02-06 17:20:00,0.74705,0.74725,0.74705,0.74715,503700000.0
2008-02-06 17:21:00,0.74715,0.7475,0.74715,0.7473,411100000.0
2008-02-06 17:22:00,0.7473,0.74735,0.74715,0.7473,296800001.0
2008-02-06 17:23:00,0.74725,0.74725,0.7471,0.7471,423699999.0
2008-02-06 17:24:00,0.7471,0.74715,0.74705,0.7471,158200000.0
2008-02-06 17:25:00,0.7471,0.7472,0.74705,0.7471,357600000.0
2008-02-06 17:26:00,0.74705,0.7471,0.747,0.74705,619300003.0
2008-02-06 17:27:00,0.74705,0.74705,0.7468,0.7468,996099999.0
2008-02-06 17:28:00,0.7468,0.74695,0.7468,0.74695,193999999.0
2008-02-06 17:29:00,0.74695,0.747,0.7469,0.747,85400000.0
2008-02-06 17:30:00,0.747,0.747,0.7469,0.7469,97400000.0
2008-02-06 17:31:00,0.7469,0.747,0.74685,0.74695,442200002.0
2008-02-06 17:32:00,0.74695,0.7471,0.7469,0.7469,285400000.0
2008-02-06 17:33:00,0.74685,0.74705,0.74685,0.747,354299997.0
2008-02-06 17:34:00,0.747,0.74705,0.74695,0.74695,219900000.0
2008-02-06 17:35:00,0.74695,0.747,0.74695,0.74695,341000000.0
2008-02-06 17:36:00,0.74695,0.74695,0.7468,0.7468,679399999.0
2008-02-06 17:37:00,0.74685,0.74685,0.7468,0.7468,100700000.0
2008-02-06 17:38:00,0.7468,0.7468,0.7468,0.7468,166400000.0
2008-02-06 17:39:00,0.7468,0.74685,0.74675,0.74675,278999998.0
2008-02-06 17:40:00,0.74675,0.7468,0.7467,0.74675,245800000.0
2008-02-06 17:41:00,0.74675,0.74675,0.74665,0.7467,484100005.0
2008-02-06 17:42:00,0.7467,0.7468,0.7467,0.74675,188500000.0
2008-02-06 17:43:00,0.74675,0.747,0.74675,0.74695,253100000.0
2008-02-06 17:44:00,0.74695,0.747,0.7468,0.7468,374699999.0
2008-02-06 17:45:00,0.74685,0.7469,0.74675,0.74685,520499997.0
2008-02-06 17:46:00,0.74685,0.74685,0.7467,0.7467,569499999.0
2008-02-06 17:47:00,0.7467,0.7467,0.74655,0.7467,443799997.0
2008-02-06 17:48:00,0.7467,0.7469,0.7467,0.7469,131200000.0
2008-02-06 17:49:00,0.7469,0.74705,0.7468,0.74695,679900000.0
2008-02-06 17:50:00,0.74695,0.74715,0.74695,0.7471,451400001.0
2008-02-06 17:51:00,0.7471,0.74725,0.74705,0.7471,788700000.0
2008-02-06 17:52:00,0.7471,0.7474,0.74705,0.74735,458200001.0
2008-02-06 17:53:00,0.74735,0.7474,0.74725,0.7474,244399999.0
2008-02-06 17:54:00,0.74735,0.74755,0.74735,0.74755,289000000.0
2008-02-06 17:55:00,0.74755,0.7478,0.7475,0.7476,681300000.0
2008-02-06 17:56:00,0.7476,0.7478,0.74755,0.7477,757100012.0
2008-02-06 17:57:00,0.74775,0.748,0.7477,0.748,486700000.0
2008-02-06 17:58:00,0.748,0.7482,0.7479,0.7481,1469099998.0
2008-02-06 17:59:00,0.7481,0.74815,0.74765,0.7477,1436399996.0
2008-02-06 18:00:00,0.74775,0.74775,0.7473,0.74755,948000000.0
2008-02-06 18:01:00,0.74755,0.74765,0.7474,0.7474,1112899994.0
2008-02-06 18:02:00,0.7474,0.7474,0.74725,0.7473,682200001.0
2008-02-06 18:03:00,0.7473,0.7476,0.7473,0.74755,1040399999.0
2008-02-06 18:04:00,0.74755,0.7476,0.7475,0.7475,801900000.0
2008-02-06 18:05:00,0.7475,0.74755,0.74725,0.74745,176700000.0
2008-02-06 18:06:00,0.74745,0.7475,0.7473,0.74735,116400000.0
2008-02-06 18:07:00,0.74735,0.74735,0.74725,0.74725,314900000.0
2008-02-06 18:08:00,0.74725,0.7473,0.74715,0.7473,80000000.0
2008-02-06 18:09:00,0.7473,0.7473,0.7472,0.74725,91700000.0
2008-02-06 18:10:00,0.74725,0.74725,0.74715,0.74725,96400000.0
2008-02-06 18:11:00,0.74725,0.7473,0.74715,0.7473,442099999.0
2008-02-06 18:12:00,0.7473,0.7473,0.74725,0.74725,335700000.0
2008-02-06 18:13:00,0.74725,0.74735,0.7471,0.74715,487000002.0
2008-02-06 18:14:00,0.74715,0.74715,0.7471,0.74715,36400000.0
2008-02-06 18:15:00,0.74715,0.7473,0.7471,0.7473,366600000.0
2008-02-06 18:16:00,0.7473,0.74745,0.7473,0.7473,111200000.0
2008-02-06 18:17:00,0.7473,0.7473,0.7471,0.7472,358400000.0
2008-02-06 18:18:00,0.7472,0.7472,0.74685,0.74695,594500000.0
2008-02-06 18:19:00,0.7469,0.74695,0.7468,0.74685,482599998.0
2008-02-06 18:20:00,0.74685,0.747,0.74685,0.7469,425100001.0
2008-02-06 18:21:00,0.7469,0.747,0.74675,0.74675,479300000.0
2008-02-06 18:22:00,0.74675,0.7469,0.74675,0.74675,799100000.0
2008-02-06 18:23:00,0.74675,0.74685,0.74665,0.7468,576399998.0
2008-02-06 18:24:00,0.7468,0.747,0.7468,0.7469,315700001.0
2008-02-06 18:25:00,0.7469,0.74705,0.7469,0.74705,180500000.0
2008-02-06 18:26:00,0.74705,0.74715,0.74705,0.7471,470300000.0
2008-02-06 18:27:00,0.7471,0.7472,0.7471,0.74715,166000000.0
2008-02-06 18:28:00,0.74715,0.7472,0.7471,0.74715,312400004.0
2008-02-06 18:29:00,0.74715,0.7472,0.747,0.7472,230200000.0
2008-02-06 18:30:00,0.74715,0.7472,0.7471,0.74715,62700000.0
2008-02-06 18:31:00,0.74715,0.74715,0.74705,0.74715,111900000.0
2008-02-06 18:32:00,0.7472,0.7472,0.74705,0.7471,315800001.0
2008-02-06 18:33:00,0.7471,0.7471,0.74705,0.7471,114800000.0
2008-02-06 18:34:00,0.7471,0.7471,0.74705,0.7471,151300000.0
2008-02-06 18:35:00,0.7471,0.7471,0.747,0.74705,132300000.0
2008-02-06 18:36:00,0.74705,0.74705,0.74695,0.747,194600001.0
2008-02-06 18:37:00,0.747,0.747,0.74695,0.74695,103000000.0
2008-02-06 18:38:00,0.74695,0.747,0.74685,0.7469,332500000.0
2008-02-06 18:39:00,0.7469,0.74695,0.74685,0.7469,354600005.0
2008-02-06 18:40:00,0.7469,0.74695,0.74685,0.7469,130500000.0
2008-02-06 18:41:00,0.7469,0.74695,0.74685,0.7469,401500005.0
2008-02-06 18:42:00,0.7469,0.7469,0.7467,0.74675,395800002.0
2008-02-06 18:43:00,0.74675,0.74675,0.74665,0.74665,740799999.0
2008-02-06 18:44:00,0.74665,0.74675,0.74665,0.74675,271999995.0
2008-02-06 18:45:00,0.74675,0.7468,0.74675,0.74675,177900001.0
2008-02-06 18:46:00,0.74675,0.7468,0.74665,0.7468,87500002.0
2008-02-06 18:47:00,0.7468,0.7468,0.74675,0.7468,104800001.0
2008-02-06 18:48:00,0.7468,0.7469,0.74675,0.74685,615600005.0
2008-02-06 18:49:00,0.74685,0.74685,0.74675,0.7468,180000000.0
2008-02-06 18:50:00,0.7468,0.7469,0.7468,0.74685,350300001.0
2008-02-06 18:51:00,0.74685,0.74695,0.74685,0.74695,401600000.0
2008-02-06 18:52:00,0.74695,0.74695,0.74675,0.7468,651800002.0
2008-02-06 18:53:00,0.74675,0.7468,0.7467,0.74675,189100000.0
2008-02-06 18:54:00,0.74675,0.74685,0.74675,0.74675,217100000.0
2008-02-06 18:55:00,0.7468,0.7469,0.7467,0.7469,515300001.0
2008-02-06 18:56:00,0.7469,0.7469,0.7468,0.7468,112300000.0
2008-02-06 18:57:00,0.74675,0.7469,0.74675,0.7468,292900000.0
2008-02-06 18:58:00,0.7468,0.7468,0.74675,0.7468,54000000.0
2008-02-06 18:59:00,0.7468,0.7471,0.7468,0.7471,183300000.0
2008-02-06 19:00:00,0.7471,0.7472,0.747,0.747,135200001.0
2008-02-06 19:01:00,0.747,0.74705,0.74695,0.747,113000000.0
2008-02-06 19:02:00,0.747,0.74705,0.74695,0.747,512700007.0
2008-02-06 19:03:00,0.747,0.747,0.74685,0.7469,952500000.0
2008-02-06 19:04:00,0.7469,0.7471,0.74685,0.7471,399399996.0
2008-02-06 19:05:00,0.7471,0.7471,0.74705,0.7471,147700000.0
2008-02-06 19:06:00,0.7471,0.74715,0.74705,0.7471,121800000.0
2008-02-06 19:07:00,0.7471,0.74715,0.747,0.747,145000000.0
2008-02-06 19:08:00,0.747,0.747,0.74695,0.74695,88500000.0
2008-02-06 19:09:00,0.74695,0.74695,0.74685,0.7469,173100000.0
2008-02-06 19:10:00,0.7469,0.7469,0.7468,0.7468,95100000.0
2008-02-06 19:11:00,0.7468,0.7468,0.74675,0.7468,118100000.0
2008-02-06 19:12:00,0.7468,0.7468,0.74665,0.7467,130600000.0
2008-02-06 19:13:00,0.7467,0.7467,0.74665,0.7467,244100000.0
2008-02-06 19:14:00,0.7467,0.7467,0.74665,0.7467,67500000.0
2008-02-06 19:15:00,0.7467,0.7467,0.7466,0.7467,68000000.0
2008-02-06 19:16:00,0.7467,0.7467,0.7467,0.7467,53000000.0
2008-02-06 19:17:00,0.7467,0.7469,0.7467,0.74685,90700000.0
2008-02-06 19:18:00,0.74685,0.7469,0.7468,0.7468,43800000.0
2008-02-06 19:19:00,0.7468,0.74685,0.74675,0.7468,53000000.0
2008-02-06 19:20:00,0.74685,0.74685,0.7468,0.74685,16400000.0
2008-02-06 19:21:00,0.74685,0.74685,0.7468,0.74685,12000000.0
2008-02-06 19:22:00,0.74685,0.7469,0.74665,0.74665,137700000.0
2008-02-06 19:23:00,0.74665,0.7467,0.74655,0.7467,104200000.0
2008-02-06 19:24:00,0.7467,0.7467,0.74665,0.7467,158900000.0
2008-02-06 19:25:00,0.7467,0.7467,0.7466,0.7466,70200000.0
2008-02-06 19:26:00,0.7466,0.74665,0.74655,0.7466,75699999.0
2008-02-06 19:27:00,0.7466,0.7466,0.74655,0.7466,132800000.0
2008-02-06 19:28:00,0.7466,0.74665,0.74655,0.7466,67800000.0
2008-02-06 19:29:00,0.7466,0.7466,0.7465,0.74655,125000000.0
2008-02-06 19:30:00,0.74655,0.74655,0.7462,0.7462,119000000.0
2008-02-06 19:31:00,0.7462,0.7462,0.7461,0.7461,79300000.0
2008-02-06 19:32:00,0.7461,0.7461,0.74595,0.74595,216500001.0
2008-02-06 19:33:00,0.74585,0.746,0.7458,0.74595,264634894.0
2008-02-06 19:34:00,0.74595,0.7461,0.74595,0.7461,191800000.0
2008-02-06 19:35:00,0.7461,0.7463,0.7461,0.7462,229900000.0
2008-02-06 19:36:00,0.7462,0.7462,0.7462,0.7462,93500000.0
2008-02-06 19:37:00,0.7462,0.7462,0.7462,0.7462,139500000.0
2008-02-06 19:38:00,0.74625,0.74625,0.7461,0.7462,105100000.0
2008-02-06 19:39:00,0.7462,0.7462,0.7461,0.7462,148000000.0
2008-02-06 19:40:00,0.7462,0.7463,0.7461,0.7463,195200000.0
2008-02-06 19:41:00,0.7463,0.7463,0.7461,0.7462,352000001.0
2008-02-06 19:42:00,0.7462,0.7462,0.74615,0.74615,148000000.0
2008-02-06 19:43:00,0.74615,0.7462,0.7461,0.74615,177600000.0
2008-02-06 19:44:00,0.74615,0.7462,0.7461,0.7462,234400000.0
2008-02-06 19:45:00,0.7462,0.7462,0.74605,0.7461,547199999.0
2008-02-06 19:46:00,0.7461,0.7461,0.7459,0.7461,315200000.0
2008-02-06 19:47:00,0.7461,0.7461,0.746,0.7461,88000000.0
2008-02-06 19:48:00,0.7461,0.7461,0.7461,0.7461,48000000.0
2008-02-06 19:49:00,0.7461,0.7461,0.746,0.74605,197600000.0
2008-02-06 19:50:00,0.7461,0.7461,0.7461,0.7461,104800000.0
2008-02-06 19:51:00,0.7461,0.7461,0.74605,0.7461,199200000.0
2008-02-06 19:52:00,0.74605,0.74605,0.746,0.74605,949599993.0
2008-02-06 19:53:00,0.74605,0.7461,0.746,0.7461,442520000.0
2008-02-06 19:54:00,0.7461,0.7462,0.7461,0.7462,500060000.0
2008-02-06 19:55:00,0.7462,0.7462,0.746,0.746,597720000.0
2008-02-06 19:56:00,0.746,0.74615,0.74595,0.746,793660000.0
2008-02-06 19:57:00,0.746,0.7461,0.74595,0.746,708860000.0
2008-02-06 19:58:00,0.746,0.746,0.7459,0.746,582400000.0
2008-02-06 19:59:00,0.746,0.7462,0.746,0.7461,518460000.0
2008-02-06 20:00:00,0.7461,0.74635,0.7461,0.7463,727260000.0
2008-02-06 20:01:00,0.74625,0.7464,0.74625,0.74635,593720000.0
2008-02-06 20:02:00,0.74635,0.74635,0.7463,0.7463,398400000.0
2008-02-06 20:03:00,0.7463,0.7463,0.7463,0.7463,336800000.0
2008-02-06 20:04:00,0.7463,0.7463,0.74625,0.7463,236180000.0
2008-02-06 20:05:00,0.7463,0.7463,0.7463,0.7463,251200000.0
2008-02-06 20:06:00,0.7463,0.7463,0.7463,0.7463,204800000.0
2008-02-06 20:07:00,0.7463,0.74635,0.74625,0.74635,264800000.0
2008-02-06 20:08:00,0.74635,0.74635,0.7463,0.7463,353600000.0
2008-02-06 20:09:00,0.7463,0.7465,0.7463,0.7465,577500000.0
2008-02-06 20:10:00,0.7465,0.7466,0.7465,0.7466,256980000.0
2008-02-06 20:11:00,0.7466,0.7466,0.7464,0.74645,317600000.0
2008-02-06 20:12:00,0.74645,0.74645,0.7464,0.7464,275200000.0
2008-02-06 20:13:00,0.7464,0.7465,0.7464,0.7464,298460000.0
2008-02-06 20:14:00,0.7464,0.7465,0.7464,0.7465,491600000.0
2008-02-06 20:15:00,0.7465,0.7465,0.74645,0.74645,64800000.0
2008-02-06 20:16:00,0.74645,0.74645,0.7464,0.7464,92000000.0
2008-02-06 20:17:00,0.7464,0.7464,0.74635,0.74635,144800000.0
2008-02-06 20:18:00,0.7463,0.7464,0.7463,0.7463,492800004.0
2008-02-06 20:19:00,0.7463,0.7463,0.7463,0.7463,360000000.0
2008-02-06 20:20:00,0.7463,0.7463,0.7463,0.7463,276800000.0
2008-02-06 20:21:00,0.7463,0.7463,0.7463,0.7463,530000000.0
2008-02-06 20:22:00,0.7463,0.7463,0.74615,0.7462,550520000.0
2008-02-06 20:23:00,0.7462,0.7462,0.74615,0.74615,313660000.0
2008-02-06 20:24:00,0.74615,0.7462,0.74615,0.7462,274520000.0
2008-02-06 20:25:00,0.7462,0.7462,0.7462,0.7462,441200000.0
2008-02-06 20:26:00,0.7462,0.7462,0.7462,0.7462,568000000.0
2008-02-06 20:27:00,0.7462,0.7463,0.7462,0.7463,618800000.0
2008-02-06 20:28:00,0.7463,0.7464,0.7463,0.7464,404400004.0
2008-02-06 20:29:00,0.7464,0.7464,0.74635,0.7464,205600004.0
2008-02-06 20:30:00,0.7464,0.7465,0.7464,0.7465,283600001.0
2008-02-06 20:31:00,0.7465,0.7465,0.7464,0.7464,293600000.0
2008-02-06 20:32:00,0.7464,0.7465,0.7464,0.74645,460860009.0
2008-02-06 20:33:00,0.74645,0.7466,0.7464,0.7465,431180008.0
2008-02-06 20:34:00,0.74655,0.74665,0.7465,0.7465,292520002.0
2008-02-06 20:35:00,0.7465,0.7465,0.7465,0.7465,331200006.0
2008-02-06 20:36:00,0.7465,0.7465,0.74645,0.7465,56800000.0
2008-02-06 20:37:00,0.7465,0.7466,0.74645,0.7465,318800001.0
2008-02-06 20:38:00,0.7465,0.7465,0.7465,0.7465,445200000.0
2008-02-06 20:39:00,0.7465,0.7465,0.74645,0.74645,345200000.0
2008-02-06 20:40:00,0.74645,0.7465,0.74635,0.7464,314460000.0
2008-02-06 20:41:00,0.7464,0.7464,0.74635,0.7464,313199998.0
2008-02-06 20:42:00,0.7464,0.7464,0.74635,0.74635,245599999.0
2008-02-06 20:43:00,0.74635,0.74645,0.74635,0.74645,603600000.0
2008-02-06 20:44:00,0.74645,0.74645,0.7464,0.7464,192000000.0
2008-02-06 20:45:00,0.7464,0.7464,0.7463,0.7463,382800000.0
2008-02-06 20:46:00,0.7463,0.7463,0.7462,0.7462,464400000.0
2008-02-06 20:47:00,0.7462,0.7462,0.7462,0.7462,341200000.0
2008-02-06 20:48:00,0.7462,0.7462,0.7462,0.7462,251999998.0
2008-02-06 20:49:00,0.7462,0.7463,0.7462,0.7462,197600000.0
2008-02-06 20:50:00,0.7462,0.74625,0.7462,0.7462,163600000.0
2008-02-06 20:51:00,0.7462,0.7463,0.7462,0.7463,370860000.0
2008-02-06 20:52:00,0.7463,0.7463,0.7462,0.7462,220700000.0
2008-02-06 20:53:00,0.7463,0.7463,0.7462,0.7462,294700000.0
2008-02-06 20:54:00,0.7462,0.7462,0.7462,0.7462,470000000.0
2008-02-06 20:55:00,0.7462,0.7463,0.7462,0.7463,156060000.0
2008-02-06 20:56:00,0.7463,0.7463,0.7462,0.7463,264180000.0
2008-02-06 20:57:00,0.7463,0.7463,0.74625,0.7463,368920000.0
2008-02-06 20:58:00,0.7463,0.7464,0.7463,0.74635,1191600000.0
2008-02-06 20:59:00,0.74635,0.7464,0.74635,0.74635,1069600000.0
2008-02-06 21:00:00,0.74635,0.74635,0.7463,0.74635,827200000.0
2008-02-06 21:01:00,0.74635,0.74635,0.74635,0.74635,661600000.0
2008-02-06 21:02:00,0.74635,0.74635,0.74635,0.74635,724000000.0
2008-02-06 21:03:00,0.74635,0.7464,0.74635,0.74635,506000000.0
2008-02-06 21:04:00,0.7464,0.74645,0.74635,0.7464,532000000.0
2008-02-06 21:05:00,0.7464,0.7465,0.7464,0.7465,844860005.0
2008-02-06 21:06:00,0.7465,0.7465,0.7464,0.7465,192399998.0
2008-02-06 21:07:00,0.7465,0.7465,0.7464,0.7465,488860000.0
2008-02-06 21:08:00,0.7465,0.7465,0.7465,0.7465,109600000.0
2008-02-06 21:09:00,0.7465,0.7465,0.7465,0.7465,222400000.0
2008-02-06 21:10:00,0.7465,0.7465,0.74645,0.7465,248000000.0
2008-02-06 21:11:00,0.7465,0.7465,0.7465,0.7465,510800000.0
2008-02-06 21:12:00,0.7465,0.7467,0.7465,0.74655,1375260000.0
2008-02-06 21:13:00,0.74655,0.7467,0.7465,0.7467,574920000.0
2008-02-06 21:14:00,0.7467,0.7468,0.7467,0.7467,358000000.0
2008-02-06 21:15:00,0.7467,0.7468,0.7466,0.7466,707200000.0
2008-02-06 21:16:00,0.7466,0.7466,0.74655,0.7466,592860000.0
2008-02-06 21:17:00,0.7466,0.7466,0.7466,0.7466,267200000.0
2008-02-06 21:18:00,0.7466,0.7466,0.7465,0.74655,875360002.0
2008-02-06 21:19:00,0.7466,0.7467,0.74655,0.74665,574860006.0
2008-02-06 21:20:00,0.74665,0.7467,0.7466,0.7467,984820000.0
2008-02-06 21:21:00,0.7467,0.74675,0.7467,0.7467,1064399999.0
2008-02-06 21:22:00,0.7467,0.7468,0.74665,0.7467,1169200000.0
2008-02-06 21:23:00,0.7467,0.7467,0.7466,0.7466,786800000.0
2008-02-06 21:24:00,0.7466,0.7467,0.74655,0.7466,644700000.0
2008-02-06 21:25:00,0.7466,0.74675,0.7466,0.7466,708659995.0
2008-02-06 21:26:00,0.74665,0.7467,0.74645,0.7465,441600000.0
2008-02-06 21:27:00,0.7465,0.7465,0.7465,0.7465,279600000.0
2008-02-06 21:28:00,0.7465,0.7465,0.7465,0.7465,456800000.0
2008-02-06 21:29:00,0.7465,0.7465,0.7465,0.7465,266000000.0
2008-02-06 21:30:00,0.7465,0.7465,0.7463,0.7463,480000000.0
2008-02-06 21:31:00,0.7463,0.7463,0.7462,0.7463,484860000.0
2008-02-06 21:32:00,0.7463,0.7463,0.7462,0.7462,884920000.0
2008-02-06 21:33:00,0.7462,0.7462,0.74615,0.7462,192060000.0
2008-02-06 21:34:00,0.7462,0.7462,0.7462,0.7462,368800000.0
2008-02-06 21:35:00,0.7462,0.7462,0.74615,0.74615,163380000.0
2008-02-06 21:36:00,0.7462,0.7462,0.74615,0.7462,112060000.0
2008-02-06 21:37:00,0.7462,0.7462,0.7461,0.74615,410460000.0
2008-02-06 21:38:00,0.74615,0.74625,0.7461,0.7462,386460000.0
2008-02-06 21:39:00,0.7462,0.7463,0.7462,0.7463,193660000.0
2008-02-06 21:40:00,0.7463,0.7463,0.7462,0.7463,197720000.0
2008-02-06 21:41:00,0.7463,0.7463,0.74625,0.7463,308120000.0
2008-02-06 21:42:00,0.7463,0.7463,0.7463,0.7463,160000000.0
2008-02-06 21:43:00,0.7463,0.7463,0.7463,0.7463,62200000.0
2008-02-06 21:44:00,0.7463,0.7464,0.74625,0.7464,511720000.0
2008-02-06 21:45:00,0.7464,0.7465,0.7464,0.7465,338800000.0
2008-02-06 21:46:00,0.7465,0.7465,0.74635,0.74635,475260000.0
2008-02-06 21:47:00,0.7464,0.7464,0.7463,0.7463,220400000.0
2008-02-06 21:48:00,0.7463,0.7464,0.7463,0.7464,314000000.0
2008-02-06 21:49:00,0.7464,0.7464,0.7464,0.7464,67600000.0
2008-02-06 21:50:00,0.7464,0.7464,0.7463,0.74635,407600000.0
2008-02-06 21:51:00,0.74635,0.7464,0.7463,0.7464,217600000.0
2008-02-06 21:52:00,0.7464,0.7464,0.7463,0.7463,553000000.0
2008-02-06 21:53:00,0.7463,0.7463,0.7463,0.7463,392400000.0
2008-02-06 21:54:00,0.7463,0.7464,0.7463,0.74635,289200000.0
2008-02-06 21:55:00,0.74635,0.74635,0.7463,0.7463,209200000.0
2008-02-06 21:56:00,0.7463,0.74635,0.7463,0.7463,172000000.0
2008-02-06 21:57:00,0.74625,0.7463,0.74625,0.7463,623660000.0
2008-02-06 21:58:00,0.7463,0.7463,0.74625,0.7463,256120000.0
2008-02-06 21:59:00,0.7463,0.7463,0.74625,0.74625,407320000.0
2008-02-06 22:00:00,0.74625,0.7463,0.74625,0.7463,551260000.0
2008-02-06 22:01:00,0.7463,0.7463,0.7463,0.7463,342400000.0
2008-02-06 22:02:00,0.7463,0.74635,0.7463,0.7463,700400000.0
2008-02-06 22:03:00,0.7463,0.7463,0.74625,0.7463,737260000.0
2008-02-06 22:04:00,0.7463,0.74635,0.7462,0.74625,542800000.0
2008-02-06 22:05:00,0.74625,0.7463,0.74625,0.74625,374000000.0
2008-02-06 22:06:00,0.74625,0.7463,0.74625,0.7463,252920000.0
2008-02-06 22:07:00,0.7463,0.7463,0.7463,0.7463,284800000.0
2008-02-06 22:08:00,0.7463,0.7463,0.74625,0.7463,166460000.0
2008-02-06 22:09:00,0.7463,0.7463,0.74625,0.74625,280120000.0
2008-02-06 22:10:00,0.7463,0.7463,0.74625,0.7463,271260000.0
2008-02-06 22:11:00,0.7463,0.7463,0.7463,0.7463,454000000.0
2008-02-06 22:12:00,0.7463,0.7463,0.7461,0.74615,792220000.0
2008-02-06 22:13:00,0.74615,0.7462,0.74605,0.74605,625260000.0
2008-02-06 22:14:00,0.74605,0.7461,0.7459,0.74595,530200000.0
2008-02-06 22:15:00,0.74595,0.746,0.7459,0.746,602000000.0
2008-02-06 22:16:00,0.746,0.746,0.7459,0.746,529200000.0
2008-02-06 22:17:00,0.746,0.7461,0.7459,0.746,1046460000.0
2008-02-06 22:18:00,0.746,0.7461,0.746,0.7461,332000002.0
2008-02-06 22:19:00,0.7461,0.7461,0.74605,0.7461,129600000.0
2008-02-06 22:20:00,0.7461,0.7461,0.7461,0.7461,204000000.0
2008-02-06 22:21:00,0.74605,0.7461,0.74605,0.7461,566800000.0
2008-02-06 22:22:00,0.7461,0.7462,0.7461,0.7461,488060000.0
2008-02-06 22:23:00,0.7461,0.74615,0.7461,0.74615,270400000.0
2008-02-06 22:24:00,0.74615,0.74615,0.74605,0.74605,484200000.0
2008-02-06 22:25:00,0.74605,0.7461,0.74605,0.7461,208800000.0
2008-02-06 22:26:00,0.7461,0.7462,0.74605,0.7461,340800000.0
2008-02-06 22:27:00,0.7461,0.7461,0.74605,0.7461,605200000.0
2008-02-06 22:28:00,0.7461,0.7461,0.7461,0.7461,362400000.0
2008-02-06 22:29:00,0.7461,0.7461,0.746,0.7461,403659991.0
2008-02-06 22:30:00,0.7461,0.7461,0.746,0.746,477200000.0
2008-02-06 22:31:00,0.746,0.746,0.746,0.746,150400000.0
2008-02-06 22:32:00,0.746,0.746,0.74595,0.746,137200000.0
2008-02-06 22:33:00,0.746,0.746,0.74595,0.746,72800000.0
2008-02-06 22:34:00,0.746,0.746,0.7459,0.7459,286400001.0
2008-02-06 22:35:00,0.7459,0.74595,0.74585,0.74595,411600000.0
2008-02-06 22:36:00,0.74595,0.74595,0.7459,0.7459,131600000.0
2008-02-06 22:37:00,0.7459,0.746,0.7459,0.746,327500000.0
2008-02-06 22:38:00,0.74595,0.746,0.74595,0.746,305660000.0
2008-02-06 22:39:00,0.746,0.7461,0.746,0.746,722460000.0
2008-02-06 22:40:00,0.746,0.746,0.7459,0.7459,349600000.0
2008-02-06 22:41:00,0.7459,0.746,0.7459,0.7459,598400000.0
2008-02-06 22:42:00,0.7459,0.746,0.7459,0.746,465200000.0
2008-02-06 22:43:00,0.746,0.746,0.7459,0.7459,388120000.0
2008-02-06 22:44:00,0.7459,0.74595,0.7459,0.7459,654800000.0
2008-02-06 22:45:00,0.7459,0.7459,0.7459,0.7459,578400000.0
2008-02-06 22:46:00,0.7459,0.7459,0.7459,0.7459,399600000.0
2008-02-06 22:47:00,0.7459,0.7459,0.74585,0.74585,114400000.0
2008-02-06 22:48:00,0.74585,0.74585,0.74585,0.74585,308000000.0
2008-02-06 22:49:00,0.74585,0.7459,0.74585,0.7459,1063599996.0
2008-02-06 22:50:00,0.7459,0.7459,0.7459,0.7459,593199996.0
2008-02-06 22:51:00,0.7459,0.7459,0.7457,0.7457,744199996.0
2008-02-06 22:52:00,0.7457,0.7459,0.7457,0.7458,1670319999.0
2008-02-06 22:53:00,0.7458,0.7459,0.7458,0.7459,328800000.0
2008-02-06 22:54:00,0.7459,0.7459,0.74585,0.7459,456000000.0
2008-02-06 22:55:00,0.7459,0.7459,0.7459,0.7459,761600001.0
2008-02-06 22:56:00,0.7459,0.7461,0.7459,0.7461,1052800002.0
2008-02-06 22:57:00,0.7461,0.7461,0.746,0.746,712500006.0
2008-02-06 22:58:00,0.746,0.7461,0.746,0.746,1681879999.0
2008-02-06 22:59:00,0.746,0.746,0.746,0.746,794500001.0
2008-02-06 23:00:00,0.746,0.746,0.746,0.746,706000000.0
2008-02-06 23:01:00,0.746,0.7461,0.746,0.746,308460000.0
2008-02-06 23:02:00,0.746,0.746,0.746,0.746,497200003.0
2008-02-06 23:03:00,0.746,0.746,0.74595,0.746,240800000.0
2008-02-06 23:04:00,0.746,0.746,0.746,0.746,518800000.0
2008-02-06 23:05:00,0.746,0.7461,0.746,0.7461,772800007.0
2008-02-06 23:06:00,0.7461,0.7461,0.746,0.746,224459999.0
2008-02-06 23:07:00,0.746,0.746,0.746,0.746,540399989.0
2008-02-06 23:08:00,0.746,0.746,0.746,0.746,420800000.0
2008-02-06 23:09:00,0.746,0.746,0.74585,0.746,903999999.0
2008-02-06 23:10:00,0.746,0.746,0.7459,0.746,139200000.0
2008-02-06 23:11:00,0.746,0.746,0.7459,0.7459,284400001.0
2008-02-06 23:12:00,0.7459,0.746,0.7459,0.746,147600000.0
2008-02-06 23:13:00,0.746,0.746,0.74585,0.74585,52800000.0
2008-02-06 23:14:00,0.746,0.746,0.7459,0.746,144800000.0
2008-02-06 23:15:00,0.746,0.746,0.746,0.746,186400000.0
2008-02-06 23:16:00,0.746,0.746,0.746,0.746,162400000.0
2008-02-06 23:17:00,0.746,0.746,0.74585,0.74585,37600000.0
2008-02-06 23:18:00,0.74585,0.746,0.74585,0.7459,252400000.0
2008-02-06 23:19:00,0.7459,0.74595,0.7459,0.7459,312800000.0
2008-02-06 23:20:00,0.7459,0.7459,0.7459,0.7459,278400000.0
2008-02-06 23:21:00,0.7459,0.74595,0.7459,0.7459,199600000.0
2008-02-06 23:22:00,0.7459,0.7459,0.7458,0.7459,244000000.0
2008-02-06 23:23:00,0.7459,0.746,0.7459,0.746,176860000.0
2008-02-06 23:24:00,0.7459,0.746,0.74585,0.7459,231320000.0
2008-02-06 23:25:00,0.7459,0.74595,0.7459,0.7459,710800000.0
2008-02-06 23:26:00,0.7459,0.7459,0.74575,0.74585,598000000.0
2008-02-06 23:27:00,0.74585,0.7459,0.74575,0.74575,289656978.0
2008-02-06 23:28:00,0.74575,0.74575,0.74565,0.74565,264060000.0
2008-02-06 23:29:00,0.74565,0.7457,0.7456,0.7457,433660000.0
2008-02-06 23:30:00,0.7457,0.7458,0.7457,0.7458,299600000.0
2008-02-06 23:31:00,0.7458,0.7458,0.7457,0.7457,735300000.0
2008-02-06 23:32:00,0.7457,0.7457,0.7456,0.7456,243200000.0
2008-02-06 23:33:00,0.7456,0.7457,0.7456,0.7457,167200000.0
2008-02-06 23:34:00,0.7457,0.74595,0.7457,0.74595,726659999.0
2008-02-06 23:35:00,0.74595,0.74595,0.7457,0.7458,623419994.0
2008-02-06 23:36:00,0.7458,0.74585,0.74575,0.74575,938860000.0
2008-02-06 23:37:00,0.74575,0.7459,0.74575,0.7458,451300000.0
2008-02-06 23:38:00,0.7458,0.7462,0.7458,0.7461,1187859990.0
2008-02-06 23:39:00,0.7461,0.7461,0.746,0.7461,928160010.0
2008-02-06 23:40:00,0.7461,0.7462,0.7461,0.7462,748799997.0
2008-02-06 23:41:00,0.7462,0.7463,0.7462,0.7462,662000000.0
2008-02-06 23:42:00,0.7462,0.7462,0.7462,0.7462,492800000.0
2008-02-06 23:43:00,0.7462,0.7463,0.7461,0.7462,454800000.0
2008-02-06 23:44:00,0.7462,0.7463,0.7462,0.7463,112800000.0
2008-02-06 23:45:00,0.7463,0.7464,0.7463,0.74635,232800000.0
2008-02-06 23:46:00,0.74635,0.74635,0.74635,0.74635,46400000.0
2008-02-06 23:47:00,0.74635,0.74635,0.74635,0.74635,81600000.0
2008-02-06 23:48:00,0.74635,0.7464,0.7462,0.7462,585199996.0
2008-02-06 23:49:00,0.7462,0.7463,0.7462,0.7462,329200000.0
2008-02-06 23:50:00,0.7462,0.7462,0.7461,0.7461,1258799999.0
2008-02-06 23:51:00,0.7461,0.7461,0.74585,0.746,585599998.0
2008-02-06 23:52:00,0.7459,0.746,0.7458,0.746,441660000.0
2008-02-06 23:53:00,0.746,0.746,0.7459,0.7459,608000000.0
2008-02-06 23:54:00,0.7459,0.7459,0.7459,0.7459,455600000.0
2008-02-06 23:55:00,0.7459,0.7459,0.7457,0.7457,700000000.0
2008-02-06 23:56:00,0.7457,0.7458,0.7457,0.7458,380000000.0
2008-02-06 23:57:00,0.7458,0.7458,0.7457,0.7458,401660000.0
2008-02-06 23:58:00,0.7458,0.7458,0.7458,0.7458,291200000.0
2008-02-06 23:59:00,0.7458,0.7458,0.7457,0.7458,143200000.0
2008-02-07 00:00:00,0.7458,0.7458,0.7456,0.7458,292800000.0
2008-02-07 00:01:00,0.746,0.746,0.7457,0.7458,160180000.0
2008-02-07 00:02:00,0.7457,0.7459,0.7457,0.7459,80000000.0
2008-02-07 00:03:00,0.7458,0.7459,0.7457,0.7458,240120000.0
2008-02-07 00:04:00,0.7458,0.7458,0.7458,0.7458,36000000.0
2008-02-07 00:05:00,0.7457,0.7458,0.7457,0.7458,479200000.0
2008-02-07 00:06:00,0.7458,0.7458,0.7458,0.7458,472000000.0
2008-02-07 00:07:00,0.7458,0.7459,0.7458,0.7459,572000000.0
2008-02-07 00:08:00,0.7459,0.7459,0.7458,0.7459,85600000.0
2008-02-07 00:09:00,0.7459,0.746,0.7459,0.746,969999988.0
2008-02-07 00:10:00,0.746,0.746,0.746,0.746,396799996.0
2008-02-07 00:11:00,0.746,0.7461,0.746,0.7461,927599989.0
2008-02-07 00:12:00,0.7461,0.7462,0.7461,0.7461,897200005.0
2008-02-07 00:13:00,0.7461,0.7461,0.7461,0.7461,1237199976.0
2008-02-07 00:14:00,0.7461,0.7462,0.7461,0.7462,329600000.0
2008-02-07 00:15:00,0.74619,0.74619,0.74592,0.74602,247200000.0
2008-02-07 00:16:00,0.74613,0.74613,0.74588,0.74606,140300000.0
2008-02-07 00:17:00,0.746,0.746,0.7459,0.74595,279800000.0
2008-02-07 00:18:00,0.74595,0.74615,0.7458,0.7459,955800000.0
2008-02-07 00:19:00,0.7459,0.74595,0.74585,0.7459,369600000.0
2008-02-07 00:20:00,0.7459,0.74595,0.74575,0.74585,548600000.0
2008-02-07 00:21:00,0.74585,0.74595,0.7457,0.74585,144300000.0
2008-02-07 00:22:00,0.74585,0.746,0.7458,0.74595,576000000.0
2008-02-07 00:23:00,0.74595,0.74605,0.7457,0.74575,675200000.0
2008-02-07 00:24:00,0.74575,0.74575,0.74575,0.74575,58800000.0
2008-02-07 00:25:00,0.74575,0.74575,0.7457,0.7457,326300000.0
2008-02-07 00:26:00,0.7457,0.74575,0.7457,0.74575,200900000.0
2008-02-07 00:27:00,0.74575,0.74575,0.7454,0.7454,287100000.0
2008-02-07 00:28:00,0.7454,0.7456,0.7454,0.7455,493600000.0
2008-02-07 00:29:00,0.7455,0.74555,0.7455,0.74555,337200000.0
2008-02-07 00:30:00,0.74555,0.7457,0.7455,0.7457,230800000.0
2008-02-07 00:31:00,0.7457,0.7461,0.74565,0.7458,571200000.0
2008-02-07 00:32:00,0.7458,0.7461,0.74575,0.746,591400000.0
2008-02-07 00:33:00,0.74595,0.746,0.7459,0.74595,406400000.0
2008-02-07 00:34:00,0.74595,0.746,0.7458,0.74595,815200000.0
2008-02-07 00:35:00,0.746,0.746,0.7459,0.74595,480000000.0
2008-02-07 00:36:00,0.74595,0.74595,0.7459,0.74595,176000000.0
2008-02-07 00:37:00,0.74595,0.74595,0.7459,0.7459,254400000.0
2008-02-07 00:38:00,0.7459,0.74595,0.7459,0.7459,160900000.0
2008-02-07 00:39:00,0.7459,0.74595,0.7459,0.7459,228800000.0
2008-02-07 00:40:00,0.7459,0.746,0.7459,0.74595,330400000.0
2008-02-07 00:41:00,0.74595,0.74615,0.74575,0.74615,544000000.0
2008-02-07 00:42:00,0.74615,0.74615,0.7461,0.74615,382000000.0
2008-02-07 00:43:00,0.74615,0.7462,0.7461,0.7461,166100000.0
2008-02-07 00:44:00,0.7461,0.74615,0.74605,0.74605,331200000.0
2008-02-07 00:45:00,0.7461,0.7461,0.74595,0.746,306700000.0
2008-02-07 00:46:00,0.746,0.7461,0.7459,0.7459,509700000.0
2008-02-07 00:47:00,0.7459,0.7459,0.7459,0.7459,216000000.0
2008-02-07 00:48:00,0.74585,0.74585,0.7457,0.7458,401600000.0
2008-02-07 00:49:00,0.7458,0.7459,0.7457,0.74575,388600000.0
2008-02-07 00:50:00,0.74575,0.7458,0.7457,0.7458,197800000.0
2008-02-07 00:51:00,0.7458,0.7458,0.74555,0.74555,342900000.0
2008-02-07 00:52:00,0.74555,0.7456,0.7454,0.7454,772000000.0
2008-02-07 00:53:00,0.7454,0.7454,0.7453,0.7453,364800000.0
2008-02-07 00:54:00,0.7453,0.7455,0.74525,0.7453,277000000.0
2008-02-07 00:55:00,0.7453,0.74535,0.7452,0.74525,451300000.0
2008-02-07 00:56:00,0.74525,0.7453,0.7452,0.7453,684100000.0
2008-02-07 00:57:00,0.7453,0.7453,0.7453,0.7453,178600000.0
2008-02-07 00:58:00,0.7453,0.7453,0.7452,0.7453,595000000.0
2008-02-07 00:59:00,0.7453,0.7453,0.74525,0.74525,180400000.0
2008-02-07 01:00:00,0.7453,0.7454,0.7453,0.7453,635320000.0
2008-02-07 01:01:00,0.7453,0.7455,0.7453,0.7453,673100000.0
2008-02-07 01:02:00,0.7453,0.7454,0.7453,0.7453,509300000.0
2008-02-07 01:03:00,0.7453,0.7454,0.7453,0.7453,372800000.0
2008-02-07 01:04:00,0.7453,0.7453,0.7453,0.7453,64000000.0
2008-02-07 01:05:00,0.7453,0.7454,0.7453,0.7454,184000000.0
2008-02-07 01:06:00,0.7453,0.7453,0.7453,0.7453,73600000.0
2008-02-07 01:07:00,0.74525,0.74535,0.74525,0.74535,189300000.0
2008-02-07 01:08:00,0.74535,0.74535,0.7453,0.7453,613400000.0
2008-02-07 01:09:00,0.7453,0.7453,0.7453,0.7453,279200000.0
2008-02-07 01:10:00,0.7453,0.7454,0.7453,0.7453,334200000.0
2008-02-07 01:11:00,0.7453,0.7454,0.7453,0.7454,276600000.0
2008-02-07 01:12:00,0.7454,0.7457,0.7454,0.74565,392000000.0
2008-02-07 01:13:00,0.74565,0.74575,0.7455,0.7456,824200000.0
2008-02-07 01:14:00,0.7456,0.7458,0.7455,0.7455,732100000.0
2008-02-07 01:15:00,0.7455,0.74555,0.7455,0.74555,669599998.0
2008-02-07 01:16:00,0.74555,0.7456,0.74555,0.74555,652799999.0
2008-02-07 01:17:00,0.74555,0.7456,0.74555,0.74555,362000000.0
2008-02-07 01:18:00,0.74555,0.7456,0.74545,0.7455,1041900002.0
2008-02-07 01:19:00,0.7455,0.74555,0.7455,0.7455,605000012.0
2008-02-07 01:20:00,0.7455,0.74555,0.7455,0.7455,268000000.0
2008-02-07 01:21:00,0.7455,0.7455,0.74545,0.74545,542500000.0
2008-02-07 01:22:00,0.74545,0.74555,0.74545,0.74555,102200000.0
2008-02-07 01:23:00,0.74555,0.74555,0.74555,0.74555,211200000.0
2008-02-07 01:24:00,0.74555,0.74555,0.74525,0.74545,616200000.0
2008-02-07 01:25:00,0.74545,0.7457,0.7454,0.7455,1102160000.0
2008-02-07 01:26:00,0.7455,0.7456,0.7455,0.74555,356600000.0
2008-02-07 01:27:00,0.74555,0.7456,0.74555,0.7456,250600000.0
2008-02-07 01:28:00,0.7456,0.74565,0.7456,0.74565,427499999.0
2008-02-07 01:29:00,0.74565,0.7457,0.7456,0.74565,166800000.0
2008-02-07 01:30:00,0.74565,0.74565,0.7455,0.7456,201700000.0
2008-02-07 01:31:00,0.7456,0.7456,0.7456,0.7456,7200000.0
2008-02-07 01:32:00,0.7456,0.74565,0.7456,0.74565,15200000.0
2008-02-07 01:33:00,0.74565,0.74565,0.74565,0.74565,19200000.0
2008-02-07 01:34:00,0.74565,0.74565,0.7456,0.74565,43200000.0
2008-02-07 01:35:00,0.74565,0.7457,0.7456,0.7457,71300000.0
2008-02-07 01:36:00,0.7457,0.7457,0.7456,0.7456,52600000.0
2008-02-07 01:37:00,0.7456,0.7456,0.74555,0.74555,371600000.0
2008-02-07 01:38:00,0.74555,0.74555,0.7453,0.74535,1773499978.0
2008-02-07 01:39:00,0.74535,0.7454,0.74535,0.74535,385799999.0
2008-02-07 01:40:00,0.74535,0.74535,0.74525,0.74525,1071600006.0
2008-02-07 01:41:00,0.74525,0.7453,0.74525,0.7453,983200012.0
2008-02-07 01:42:00,0.7453,0.74545,0.74525,0.74545,856000000.0
2008-02-07 01:43:00,0.74545,0.74555,0.74535,0.7454,1913600000.0
2008-02-07 01:44:00,0.7454,0.74545,0.74525,0.74545,568340000.0
2008-02-07 01:45:00,0.74545,0.74545,0.7453,0.74535,107900000.0
2008-02-07 01:46:00,0.74535,0.74535,0.74525,0.74525,500800000.0
2008-02-07 01:47:00,0.7452,0.74525,0.7452,0.74525,1182400009.0
2008-02-07 01:48:00,0.74525,0.74535,0.74525,0.74525,1036800000.0
2008-02-07 01:49:00,0.74525,0.7453,0.74525,0.7453,436800000.0
2008-02-07 01:50:00,0.7453,0.74545,0.74525,0.74525,613120000.0
2008-02-07 01:51:00,0.74525,0.74525,0.7452,0.7452,386700000.0
2008-02-07 01:52:00,0.7452,0.74525,0.74515,0.74525,164900000.0
2008-02-07 01:53:00,0.74525,0.74525,0.74515,0.74525,71400000.0
2008-02-07 01:54:00,0.74525,0.74525,0.74525,0.74525,157200000.0
2008-02-07 01:55:00,0.74525,0.74525,0.74525,0.74525,327000000.0
2008-02-07 01:56:00,0.74525,0.74525,0.7452,0.74525,418700000.0
2008-02-07 01:57:00,0.74525,0.74525,0.74515,0.7452,148900000.0
2008-02-07 01:58:00,0.7452,0.74535,0.7452,0.74535,943200000.0
2008-02-07 01:59:00,0.74535,0.74535,0.7452,0.7452,1080800002.0
2008-02-07 02:00:00,0.7452,0.74525,0.7452,0.74525,534400000.0
2008-02-07 02:01:00,0.7453,0.7454,0.74525,0.74525,1229499999.0
2008-02-07 02:02:00,0.74525,0.74535,0.74525,0.74525,629500000.0
2008-02-07 02:03:00,0.74525,0.74545,0.74525,0.74535,582400000.0
2008-02-07 02:04:00,0.74535,0.74535,0.7452,0.7453,118900000.0
2008-02-07 02:05:00,0.7453,0.7454,0.7453,0.7454,1228000000.0
2008-02-07 02:06:00,0.7454,0.74555,0.74535,0.74535,924000003.0
2008-02-07 02:07:00,0.74535,0.7455,0.74535,0.7455,1905600013.0
2008-02-07 02:08:00,0.7455,0.7455,0.74545,0.7455,1190900016.0
2008-02-07 02:09:00,0.7455,0.7455,0.74545,0.7455,483600000.0
2008-02-07 02:10:00,0.7455,0.7455,0.7455,0.7455,654700000.0
2008-02-07 02:11:00,0.7455,0.7455,0.7455,0.7455,714299998.0
2008-02-07 02:12:00,0.7455,0.74555,0.7454,0.7455,358400000.0
2008-02-07 02:13:00,0.7455,0.7455,0.7455,0.7455,584000003.0
2008-02-07 02:14:00,0.7455,0.7455,0.74545,0.7455,264800000.0
2008-02-07 02:15:00,0.7455,0.74555,0.74545,0.74545,656400003.0
2008-02-07 02:16:00,0.74545,0.74555,0.74545,0.74555,91700000.0
2008-02-07 02:17:00,0.74555,0.74555,0.74545,0.74555,85400000.0
2008-02-07 02:18:00,0.74555,0.74555,0.7453,0.7453,84500000.0
2008-02-07 02:19:00,0.74545,0.74555,0.74545,0.74555,158400000.0
2008-02-07 02:20:00,0.74555,0.7457,0.7455,0.7457,494400000.0
2008-02-07 02:21:00,0.74555,0.7457,0.74555,0.7456,341599996.0
2008-02-07 02:22:00,0.7456,0.7457,0.7456,0.7456,217500000.0
2008-02-07 02:23:00,0.74555,0.7456,0.7455,0.7456,16000000.0
2008-02-07 02:24:00,0.74555,0.74585,0.74555,0.74585,596400000.0
2008-02-07 02:25:00,0.74585,0.7459,0.74575,0.74575,450400000.0
2008-02-07 02:26:00,0.7457,0.74575,0.7457,0.74575,96000000.0
2008-02-07 02:27:00,0.74575,0.74585,0.74575,0.7458,1022400000.0
2008-02-07 02:28:00,0.7458,0.74585,0.74575,0.7458,1462000000.0
2008-02-07 02:29:00,0.74585,0.7459,0.7458,0.7459,354600000.0
2008-02-07 02:30:00,0.7459,0.74595,0.7458,0.7459,524800000.0
2008-02-07 02:31:00,0.7459,0.7459,0.7458,0.74585,1057600001.0
2008-02-07 02:32:00,0.74585,0.74585,0.74575,0.74585,1294300000.0
2008-02-07 02:33:00,0.74585,0.74585,0.7458,0.7458,979300000.0
2008-02-07 02:34:00,0.7458,0.7459,0.7458,0.74585,1077900000.0
2008-02-07 02:35:00,0.74585,0.74585,0.7458,0.7458,231400000.0
2008-02-07 02:36:00,0.7458,0.74585,0.7458,0.74585,360800000.0
2008-02-07 02:37:00,0.74585,0.74595,0.74585,0.74595,577300000.0
2008-02-07 02:38:00,0.74595,0.74605,0.7458,0.7458,705099994.0
2008-02-07 02:39:00,0.7458,0.74585,0.74575,0.7458,799200000.0
2008-02-07 02:40:00,0.7458,0.74585,0.74555,0.74575,600200000.0
2008-02-07 02:41:00,0.74575,0.7458,0.74575,0.7458,308000000.0
2008-02-07 02:42:00,0.7457,0.7458,0.7456,0.7458,378900000.0
2008-02-07 02:43:00,0.7458,0.7458,0.7457,0.7458,210800000.0
2008-02-07 02:44:00,0.7457,0.74575,0.7457,0.74575,84800000.0
2008-02-07 02:45:00,0.74575,0.746,0.74575,0.74585,294300000.0
2008-02-07 02:46:00,0.74585,0.74585,0.74585,0.74585,120000000.0
2008-02-07 02:47:00,0.74585,0.74585,0.7458,0.74585,475999998.0
2008-02-07 02:48:00,0.74585,0.74585,0.74585,0.74585,159000000.0
2008-02-07 02:49:00,0.74565,0.74585,0.74565,0.74585,87400000.0
2008-02-07 02:50:00,0.74585,0.74585,0.74585,0.74585,103200000.0
2008-02-07 02:51:00,0.74585,0.7459,0.74585,0.7459,100200000.0
2008-02-07 02:52:00,0.7459,0.7461,0.74585,0.74585,621500000.0
2008-02-07 02:53:00,0.74585,0.7459,0.74585,0.7459,205400000.0
2008-02-07 02:54:00,0.7459,0.746,0.74585,0.7459,883800002.0
2008-02-07 02:55:00,0.7459,0.7461,0.74585,0.74595,564600000.0
2008-02-07 02:56:00,0.7459,0.74605,0.74585,0.746,677299991.0
2008-02-07 02:57:00,0.746,0.74615,0.74595,0.74595,693099999.0
2008-02-07 02:58:00,0.7459,0.74605,0.7459,0.746,1743600025.0
2008-02-07 02:59:00,0.746,0.74605,0.7459,0.746,534300001.0
2008-02-07 03:00:00,0.74605,0.7461,0.74585,0.74585,130900000.0
2008-02-07 03:01:00,0.7459,0.7461,0.7459,0.746,1153600000.0
2008-02-07 03:02:00,0.746,0.74605,0.7459,0.74595,383700000.0
2008-02-07 03:03:00,0.746,0.746,0.7459,0.7459,897600003.0
2008-02-07 03:04:00,0.7461,0.74615,0.746,0.746,897600003.0
2008-02-07 03:05:00,0.746,0.74615,0.7459,0.7461,298800002.0
2008-02-07 03:06:00,0.74605,0.74615,0.746,0.7461,601300000.0
2008-02-07 03:07:00,0.7461,0.74625,0.746,0.7461,1636599987.0
2008-02-07 03:08:00,0.7461,0.7462,0.746,0.746,895399999.0
2008-02-07 03:09:00,0.746,0.7461,0.74595,0.746,422300000.0
2008-02-07 03:10:00,0.746,0.74605,0.7459,0.74595,400200000.0
2008-02-07 03:11:00,0.74595,0.74595,0.7459,0.7459,850400012.0
2008-02-07 03:12:00,0.7459,0.746,0.7459,0.746,111200002.0
2008-02-07 03:13:00,0.746,0.746,0.7459,0.74595,228600000.0
2008-02-07 03:14:00,0.74595,0.74595,0.74585,0.74585,222500000.0
2008-02-07 03:15:00,0.74585,0.746,0.74585,0.746,358900000.0
2008-02-07 03:16:00,0.746,0.74605,0.746,0.74605,220200001.0
2008-02-07 03:17:00,0.74605,0.74605,0.746,0.746,230999994.0
2008-02-07 03:18:00,0.7459,0.74605,0.7459,0.746,562599996.0
2008-02-07 03:19:00,0.746,0.7462,0.74595,0.746,1395099996.0
2008-02-07 03:20:00,0.746,0.7461,0.746,0.746,1100799992.0
2008-02-07 03:21:00,0.746,0.7461,0.746,0.746,1000899984.0
2008-02-07 03:22:00,0.74595,0.7461,0.74595,0.746,471999998.0
2008-02-07 03:23:00,0.746,0.746,0.74595,0.746,377099997.0
2008-02-07 03:24:00,0.74595,0.746,0.7458,0.7458,463700000.0
2008-02-07 03:25:00,0.74585,0.74595,0.7457,0.7459,425000000.0
2008-02-07 03:26:00,0.7459,0.74595,0.7459,0.7459,266900000.0
2008-02-07 03:27:00,0.7459,0.74595,0.7459,0.74595,487000000.0
2008-02-07 03:28:00,0.74595,0.746,0.7459,0.7459,95100000.0
2008-02-07 03:29:00,0.7459,0.7459,0.7458,0.7459,231999990.0
2008-02-07 03:30:00,0.7459,0.7459,0.7458,0.7459,87999996.0
2008-02-07 03:31:00,0.7459,0.74595,0.7458,0.74595,210599991.0
2008-02-07 03:32:00,0.74595,0.74595,0.7458,0.74595,32500000.0
2008-02-07 03:33:00,0.74595,0.74595,0.7459,0.7459,520299993.0
2008-02-07 03:34:00,0.7459,0.74595,0.7459,0.7459,619999980.0
2008-02-07 03:35:00,0.7459,0.74595,0.7459,0.7459,396799988.0
2008-02-07 03:36:00,0.7459,0.74595,0.7459,0.74595,90299998.0
2008-02-07 03:37:00,0.7459,0.746,0.7459,0.746,238000000.0
2008-02-07 03:38:00,0.746,0.746,0.7459,0.746,186799999.0
2008-02-07 03:39:00,0.74595,0.746,0.74595,0.746,187600000.0
2008-02-07 03:40:00,0.746,0.74605,0.7459,0.746,223300000.0
2008-02-07 03:41:00,0.746,0.74605,0.7459,0.74595,420999995.0
2008-02-07 03:42:00,0.74595,0.746,0.7459,0.74595,280300000.0
2008-02-07 03:43:00,0.74595,0.746,0.74595,0.74595,100800000.0
2008-02-07 03:44:00,0.7459,0.746,0.7459,0.746,276000000.0
2008-02-07 03:45:00,0.746,0.746,0.7459,0.7459,89500000.0
2008-02-07 03:46:00,0.7459,0.7459,0.7459,0.7459,23200000.0
2008-02-07 03:47:00,0.7459,0.746,0.7459,0.7459,155200000.0
2008-02-07 03:48:00,0.7459,0.74605,0.7459,0.74605,908599990.0
2008-02-07 03:49:00,0.74605,0.74605,0.74595,0.746,590399996.0
2008-02-07 03:50:00,0.746,0.74605,0.7459,0.7459,999799989.0
2008-02-07 03:51:00,0.7459,0.746,0.7458,0.7458,1109899999.0
2008-02-07 03:52:00,0.7458,0.746,0.7458,0.7458,1199300001.0
2008-02-07 03:53:00,0.7458,0.746,0.7458,0.7459,395699997.0
2008-02-07 03:54:00,0.7459,0.7459,0.7458,0.7459,833000005.0
2008-02-07 03:55:00,0.7459,0.746,0.7459,0.7459,587200000.0
2008-02-07 03:56:00,0.7459,0.7459,0.7459,0.7459,564000000.0
2008-02-07 03:57:00,0.7459,0.746,0.74575,0.74585,125300000.0
2008-02-07 03:58:00,0.74585,0.74585,0.74585,0.74585,20800000.0
2008-02-07 03:59:00,0.746,0.746,0.74585,0.746,67200000.0
2008-02-07 04:00:00,0.746,0.746,0.7459,0.7459,288100000.0
2008-02-07 04:01:00,0.7459,0.74595,0.7459,0.74595,516799994.0
2008-02-07 04:02:00,0.74595,0.74595,0.7459,0.7459,197099995.0
2008-02-07 04:03:00,0.7459,0.746,0.7459,0.746,110400000.0
2008-02-07 04:04:00,0.746,0.746,0.74575,0.7459,537000009.0
2008-02-07 04:05:00,0.7459,0.74595,0.7459,0.74595,172900000.0
2008-02-07 04:06:00,0.74595,0.74595,0.7459,0.74595,323100002.0
2008-02-07 04:07:00,0.74595,0.746,0.74595,0.746,326700000.0
2008-02-07 04:08:00,0.746,0.746,0.7459,0.74595,616100000.0
2008-02-07 04:09:00,0.74595,0.74595,0.7459,0.7459,320900000.0
2008-02-07 04:10:00,0.7457,0.746,0.7457,0.74595,196100000.0
2008-02-07 04:11:00,0.74595,0.74595,0.7459,0.7459,457500000.0
2008-02-07 04:12:00,0.7459,0.746,0.7459,0.74595,376900000.0
2008-02-07 04:13:00,0.74595,0.746,0.7459,0.74595,261700000.0
2008-02-07 04:14:00,0.74595,0.74595,0.7459,0.74595,92000000.0
2008-02-07 04:15:00,0.74595,0.74595,0.7458,0.74585,734000012.0
2008-02-07 04:16:00,0.74585,0.7459,0.7458,0.74585,964300000.0
2008-02-07 04:17:00,0.74585,0.7459,0.7458,0.7458,296599996.0
2008-02-07 04:18:00,0.7458,0.7459,0.7458,0.7459,266799999.0
2008-02-07 04:19:00,0.7459,0.746,0.74585,0.7459,260600000.0
2008-02-07 04:20:00,0.7459,0.74595,0.74565,0.7458,493100005.0
2008-02-07 04:21:00,0.7458,0.7459,0.7458,0.7459,397500001.0
2008-02-07 04:22:00,0.7459,0.7459,0.74565,0.74565,130400000.0
2008-02-07 04:23:00,0.7458,0.7459,0.7458,0.7458,175999994.0
2008-02-07 04:24:00,0.7458,0.7458,0.7458,0.7458,118799993.0
2008-02-07 04:25:00,0.7458,0.7458,0.74565,0.74565,34400000.0
2008-02-07 04:26:00,0.74575,0.74585,0.74575,0.74585,287199996.0
2008-02-07 04:27:00,0.7458,0.74595,0.7457,0.7457,934300008.0
2008-02-07 04:28:00,0.7457,0.74575,0.7457,0.7457,594700016.0
2008-02-07 04:29:00,0.7457,0.74575,0.7457,0.7457,1055800004.0
2008-02-07 04:30:00,0.7457,0.7459,0.7457,0.7458,558100000.0
2008-02-07 04:31:00,0.7458,0.7459,0.74575,0.7458,697599984.0
2008-02-07 04:32:00,0.7458,0.7458,0.7457,0.74575,57800000.0
2008-02-07 04:33:00,0.74575,0.7459,0.7457,0.7458,146800000.0
2008-02-07 04:34:00,0.7458,0.7459,0.7457,0.7459,335400002.0
2008-02-07 04:35:00,0.7459,0.7459,0.74575,0.7458,198300000.0
2008-02-07 04:36:00,0.7458,0.74585,0.7458,0.7458,131000000.0
2008-02-07 04:37:00,0.7456,0.7458,0.7456,0.7456,168100000.0
2008-02-07 04:38:00,0.7456,0.7458,0.7456,0.7458,180400000.0
2008-02-07 04:39:00,0.7458,0.74585,0.7458,0.74585,99100000.0
2008-02-07 04:40:00,0.7457,0.74585,0.7457,0.7458,743400000.0
2008-02-07 04:41:00,0.7458,0.7459,0.7458,0.7459,169200001.0
2008-02-07 04:42:00,0.7459,0.74605,0.7459,0.7459,208099995.0
2008-02-07 04:43:00,0.7459,0.74605,0.7459,0.7459,1591400003.0
2008-02-07 04:44:00,0.7459,0.746,0.7459,0.7459,732800000.0
2008-02-07 04:45:00,0.7459,0.74595,0.7458,0.7459,514100005.0
2008-02-07 04:46:00,0.7457,0.74595,0.7457,0.7458,278000000.0
2008-02-07 04:47:00,0.7458,0.7458,0.74575,0.7458,725600000.0
2008-02-07 04:48:00,0.7458,0.7459,0.7458,0.7458,959200016.0
2008-02-07 04:49:00,0.74585,0.7459,0.7458,0.7458,1086199969.0
2008-02-07 04:50:00,0.7458,0.7458,0.7458,0.7458,214400009.0
2008-02-07 04:51:00,0.7458,0.7459,0.7458,0.7458,1208699996.0
2008-02-07 04:52:00,0.7458,0.7458,0.74575,0.7458,221100000.0
2008-02-07 04:53:00,0.7458,0.7459,0.7458,0.7459,578200006.0
2008-02-07 04:54:00,0.7459,0.7459,0.7458,0.74585,698200004.0
2008-02-07 04:55:00,0.74585,0.74585,0.7458,0.7458,430100000.0
2008-02-07 04:56:00,0.7458,0.7458,0.7457,0.7458,716299995.0
2008-02-07 04:57:00,0.7458,0.7458,0.74575,0.74575,483199989.0
2008-02-07 04:58:00,0.74575,0.74575,0.74575,0.74575,108900000.0
2008-02-07 04:59:00,0.74575,0.74575,0.7457,0.74575,79800000.0
2008-02-07 05:00:00,0.7457,0.74575,0.7455,0.7456,188800000.0
2008-02-07 05:01:00,0.7456,0.74565,0.74555,0.74565,56200000.0
2008-02-07 05:02:00,0.74565,0.7458,0.7456,0.7457,565699983.0
2008-02-07 05:03:00,0.7457,0.7457,0.74565,0.7457,336699993.0
2008-02-07 05:04:00,0.7457,0.7457,0.74565,0.7457,65900000.0
2008-02-07 05:05:00,0.7457,0.7457,0.74565,0.7457,108100000.0
2008-02-07 05:06:00,0.7457,0.7458,0.7457,0.7458,590099971.0
2008-02-07 05:07:00,0.7458,0.74585,0.74575,0.74585,197599990.0
2008-02-07 05:08:00,0.74585,0.74585,0.7458,0.7458,241399996.0
2008-02-07 05:09:00,0.7458,0.74585,0.7458,0.74585,142600000.0
2008-02-07 05:10:00,0.74585,0.74585,0.7457,0.7458,302899984.0
2008-02-07 05:11:00,0.7458,0.7458,0.7458,0.7458,499199985.0
2008-02-07 05:12:00,0.7458,0.7458,0.74575,0.74575,123999998.0
2008-02-07 05:13:00,0.74575,0.7458,0.7457,0.74575,194699994.0
2008-02-07 05:14:00,0.74575,0.74585,0.74575,0.74585,38400000.0
2008-02-07 05:15:00,0.74585,0.74585,0.74575,0.74585,108400000.0
2008-02-07 05:16:00,0.74585,0.74585,0.74575,0.7458,48799998.0
2008-02-07 05:17:00,0.7458,0.7458,0.74575,0.7458,765899971.0
2008-02-07 05:18:00,0.7458,0.74585,0.7458,0.7458,288799989.0
2008-02-07 05:19:00,0.7458,0.74585,0.7458,0.74585,139600002.0
2008-02-07 05:20:00,0.7458,0.7459,0.74565,0.74585,54100000.0
2008-02-07 05:21:00,0.74585,0.7459,0.7458,0.7459,181600000.0
2008-02-07 05:22:00,0.7459,0.74595,0.74585,0.7459,411999996.0
2008-02-07 05:23:00,0.7459,0.7459,0.74585,0.74585,88800000.0
2008-02-07 05:24:00,0.74585,0.74585,0.74575,0.74575,397999995.0
2008-02-07 05:25:00,0.74575,0.74605,0.74575,0.746,499199996.0
2008-02-07 05:26:00,0.746,0.7461,0.74595,0.746,1163199980.0
2008-02-07 05:27:00,0.746,0.746,0.74595,0.746,455000000.0
2008-02-07 05:28:00,0.746,0.746,0.746,0.746,155700000.0
2008-02-07 05:29:00,0.746,0.746,0.74595,0.74595,93000000.0
2008-02-07 05:30:00,0.74595,0.74595,0.7459,0.74595,156000001.0
2008-02-07 05:31:00,0.74595,0.74595,0.74595,0.74595,127400000.0
2008-02-07 05:32:00,0.74595,0.74595,0.74595,0.74595,24000000.0
2008-02-07 05:33:00,0.74595,0.74595,0.74585,0.7459,102399999.0
2008-02-07 05:34:00,0.7459,0.7459,0.7459,0.7459,114399998.0
2008-02-07 05:35:00,0.7459,0.74595,0.7459,0.7459,496799995.0
2008-02-07 05:36:00,0.7459,0.7459,0.74585,0.7459,40000000.0
2008-02-07 05:37:00,0.7459,0.7459,0.7459,0.7459,76700000.0
2008-02-07 05:38:00,0.7459,0.74595,0.74575,0.74575,136800000.0
2008-02-07 05:39:00,0.74575,0.7459,0.74575,0.7459,595999989.0
2008-02-07 05:40:00,0.7459,0.74595,0.7458,0.7459,204799995.0
2008-02-07 05:41:00,0.7459,0.7459,0.74575,0.74575,89499997.0
2008-02-07 05:42:00,0.74575,0.74595,0.74575,0.7458,60800000.0
2008-02-07 05:43:00,0.7458,0.7459,0.7458,0.7459,142999995.0
2008-02-07 05:44:00,0.7459,0.74595,0.74575,0.74595,127200000.0
2008-02-07 05:45:00,0.74595,0.746,0.7459,0.746,189900000.0
2008-02-07 05:46:00,0.746,0.746,0.7459,0.746,548699983.0
2008-02-07 05:47:00,0.746,0.746,0.7459,0.7459,360000000.0
2008-02-07 05:48:00,0.7459,0.7459,0.7459,0.7459,99600000.0
2008-02-07 05:49:00,0.7459,0.746,0.7459,0.7459,451000002.0
2008-02-07 05:50:00,0.7459,0.7459,0.7459,0.7459,69300000.0
2008-02-07 05:51:00,0.7459,0.746,0.7459,0.7459,375799994.0
2008-02-07 05:52:00,0.7459,0.746,0.74585,0.746,1473599979.0
2008-02-07 05:53:00,0.7459,0.7459,0.74585,0.74585,144400000.0
2008-02-07 05:54:00,0.74585,0.7459,0.74585,0.7459,178100000.0
2008-02-07 05:55:00,0.7459,0.7459,0.74585,0.74585,19500000.0
2008-02-07 05:56:00,0.74585,0.746,0.74585,0.74585,1238399992.0
2008-02-07 05:57:00,0.74585,0.7459,0.7458,0.7458,951300005.0
2008-02-07 05:58:00,0.7458,0.74585,0.7457,0.7457,1451600001.0
2008-02-07 05:59:00,0.7457,0.74585,0.7456,0.7458,311700000.0
2008-02-07 06:00:00,0.7458,0.7458,0.7456,0.7458,196600002.0
2008-02-07 06:01:00,0.74565,0.7458,0.7456,0.7456,633100001.0
2008-02-07 06:02:00,0.7456,0.7458,0.7456,0.7457,716700000.0
2008-02-07 06:03:00,0.7457,0.74585,0.74555,0.7457,522200000.0
2008-02-07 06:04:00,0.7457,0.7457,0.7456,0.7457,337600000.0
2008-02-07 06:05:00,0.7458,0.74585,0.7457,0.7457,225600000.0
2008-02-07 06:06:00,0.74565,0.7457,0.7456,0.7456,420400000.0
2008-02-07 06:07:00,0.7456,0.7457,0.7456,0.7457,39900000.0
2008-02-07 06:08:00,0.7457,0.7457,0.74565,0.7457,248200000.0
2008-02-07 06:09:00,0.7457,0.7457,0.74565,0.7457,119200000.0
2008-02-07 06:10:00,0.74565,0.7457,0.74565,0.7457,1200000018.0
2008-02-07 06:11:00,0.7457,0.7459,0.7457,0.7458,1017400005.0
2008-02-07 06:12:00,0.7458,0.746,0.7458,0.7459,1583200019.0
2008-02-07 06:13:00,0.74585,0.746,0.7455,0.7455,1320999995.0
2008-02-07 06:14:00,0.7455,0.7459,0.7455,0.7457,968499998.0
2008-02-07 06:15:00,0.7457,0.7457,0.7454,0.7456,1453999996.0
2008-02-07 06:16:00,0.7456,0.7457,0.7456,0.7457,347499998.0
2008-02-07 06:17:00,0.7457,0.7457,0.7456,0.7457,569600000.0
2008-02-07 06:18:00,0.7457,0.74575,0.7456,0.7457,550399999.0
2008-02-07 06:19:00,0.7457,0.7459,0.7457,0.74575,358200000.0
2008-02-07 06:20:00,0.7457,0.7458,0.7457,0.7457,572000001.0
2008-02-07 06:21:00,0.7457,0.74585,0.7455,0.7457,449500000.0
2008-02-07 06:22:00,0.7457,0.7457,0.74555,0.7456,165000000.0
2008-02-07 06:23:00,0.7456,0.7456,0.74555,0.74555,64600000.0
2008-02-07 06:24:00,0.74555,0.7457,0.74555,0.7457,482400000.0
2008-02-07 06:25:00,0.7457,0.7458,0.7457,0.7457,1396000000.0
2008-02-07 06:26:00,0.7457,0.7457,0.7456,0.7457,234400000.0
2008-02-07 06:27:00,0.7457,0.7457,0.7457,0.7457,696000007.0
2008-02-07 06:28:00,0.7457,0.74585,0.7457,0.7457,367399999.0
2008-02-07 06:29:00,0.74585,0.74585,0.7457,0.7457,252700006.0
2008-02-07 06:30:00,0.7457,0.74585,0.7457,0.7458,277600005.0
2008-02-07 06:31:00,0.7458,0.7458,0.74575,0.74575,83200000.0
2008-02-07 06:32:00,0.74575,0.7458,0.7457,0.7458,256000000.0
2008-02-07 06:33:00,0.7458,0.7458,0.74575,0.74575,251600000.0
2008-02-07 06:34:00,0.74575,0.74575,0.7457,0.7457,1239200063.0
2008-02-07 06:35:00,0.7457,0.7458,0.7457,0.7458,671200022.0
2008-02-07 06:36:00,0.7458,0.7458,0.7457,0.74575,710400016.0
2008-02-07 06:37:00,0.74575,0.7458,0.7457,0.7458,361200000.0
2008-02-07 06:38:00,0.7458,0.7458,0.7457,0.7458,495699999.0
2008-02-07 06:39:00,0.74575,0.74595,0.74575,0.7458,957300000.0
2008-02-07 06:40:00,0.7458,0.74595,0.7458,0.7458,412800000.0
2008-02-07 06:41:00,0.7458,0.746,0.7458,0.7459,876000000.0
2008-02-07 06:42:00,0.7459,0.74595,0.7459,0.7459,730499962.0
2008-02-07 06:43:00,0.7459,0.7459,0.74575,0.7458,218399994.0
2008-02-07 06:44:00,0.74565,0.7458,0.74565,0.7458,156000000.0
2008-02-07 06:45:00,0.7458,0.74595,0.7458,0.7459,439500000.0
2008-02-07 06:46:00,0.7459,0.7459,0.74575,0.74575,168200000.0
2008-02-07 06:47:00,0.7458,0.7459,0.7458,0.7458,149700000.0
2008-02-07 06:48:00,0.7458,0.7458,0.74575,0.74575,53500002.0
2008-02-07 06:49:00,0.74575,0.74575,0.74575,0.74575,7200000.0
2008-02-07 06:50:00,0.74575,0.74575,0.7457,0.7457,117600000.0
2008-02-07 06:51:00,0.7457,0.74595,0.7457,0.7459,407000002.0
2008-02-07 06:52:00,0.7459,0.7459,0.74575,0.74575,110400000.0
2008-02-07 06:53:00,0.74575,0.7458,0.74575,0.7458,290400000.0
2008-02-07 06:54:00,0.74575,0.7459,0.74575,0.7459,149600000.0
2008-02-07 06:55:00,0.74575,0.74595,0.74575,0.7459,136000000.0
2008-02-07 06:56:00,0.7459,0.74605,0.7459,0.746,1228799998.0
2008-02-07 06:57:00,0.746,0.746,0.7458,0.7458,272000000.0
2008-02-07 06:58:00,0.74605,0.74605,0.7458,0.746,118200000.0
2008-02-07 06:59:00,0.746,0.74605,0.7459,0.746,286200000.0
2008-02-07 07:00:00,0.7459,0.74605,0.7459,0.74605,280800000.0
2008-02-07 07:01:00,0.74605,0.74605,0.746,0.746,74400000.0
2008-02-07 07:02:00,0.74585,0.74605,0.74585,0.74605,59200000.0
2008-02-07 07:03:00,0.74605,0.74605,0.7458,0.7458,66500000.0
2008-02-07 07:04:00,0.7458,0.7461,0.7458,0.7461,288299996.0
2008-02-07 07:05:00,0.7461,0.74615,0.74585,0.74615,97099999.0
2008-02-07 07:06:00,0.74615,0.74615,0.74605,0.74615,108000000.0
2008-02-07 07:07:00,0.74615,0.74615,0.7461,0.7461,280900006.0
2008-02-07 07:08:00,0.7461,0.7461,0.746,0.746,748999997.0
2008-02-07 07:09:00,0.746,0.746,0.746,0.746,132000000.0
2008-02-07 07:10:00,0.74595,0.7461,0.74595,0.74595,41400000.0
2008-02-07 07:11:00,0.74595,0.746,0.74595,0.74595,175700000.0
2008-02-07 07:12:00,0.74595,0.7461,0.74595,0.7461,513600000.0
2008-02-07 07:13:00,0.7461,0.7461,0.74595,0.7461,532400000.0
2008-02-07 07:14:00,0.7461,0.7461,0.74595,0.74595,9700000.0
2008-02-07 07:15:00,0.74595,0.7461,0.74595,0.7461,164000000.0
2008-02-07 07:16:00,0.74595,0.74595,0.74595,0.74595,25600000.0
2008-02-07 07:17:00,0.74595,0.7461,0.7459,0.74605,99400000.0
2008-02-07 07:18:00,0.7459,0.7461,0.7459,0.74605,44800000.0
2008-02-07 07:19:00,0.7459,0.74615,0.7459,0.7461,55200000.0
2008-02-07 07:20:00,0.7461,0.74615,0.74605,0.74605,44500000.0
2008-02-07 07:21:00,0.74605,0.7461,0.74605,0.7461,40300000.0
2008-02-07 07:22:00,0.7459,0.74615,0.7459,0.7461,93600000.0
2008-02-07 07:23:00,0.7459,0.7461,0.7459,0.7461,99200000.0
2008-02-07 07:24:00,0.7461,0.7461,0.7459,0.74605,56000000.0
2008-02-07 07:25:00,0.7459,0.7461,0.7459,0.74605,45200000.0
2008-02-07 07:26:00,0.74605,0.7461,0.74555,0.74575,471199996.0
2008-02-07 07:27:00,0.74575,0.74585,0.74575,0.74585,494900000.0
2008-02-07 07:28:00,0.74585,0.74595,0.74585,0.74585,142000000.0
2008-02-07 07:29:00,0.74585,0.7459,0.74575,0.7459,147700000.0
2008-02-07 07:30:00,0.7459,0.7459,0.74575,0.74585,85900000.0
2008-02-07 07:31:00,0.74585,0.74585,0.74575,0.74585,76600000.0
2008-02-07 07:32:00,0.74575,0.74575,0.74565,0.74575,95400000.0
2008-02-07 07:33:00,0.74575,0.74585,0.7457,0.7457,127200000.0
2008-02-07 07:34:00,0.7457,0.74585,0.7457,0.74575,103500000.0
2008-02-07 07:35:00,0.7457,0.74585,0.74565,0.74585,46300000.0
2008-02-07 07:36:00,0.74585,0.74585,0.74565,0.74565,147200000.0
2008-02-07 07:37:00,0.74575,0.74585,0.74575,0.74585,90600000.0
2008-02-07 07:38:00,0.74585,0.74585,0.74575,0.74575,52400000.0
2008-02-07 07:39:00,0.74575,0.74575,0.74565,0.74575,33200000.0
2008-02-07 07:40:00,0.74575,0.74585,0.74565,0.74575,159200000.0
2008-02-07 07:41:00,0.7458,0.74585,0.74575,0.74585,154699999.0
2008-02-07 07:42:00,0.74585,0.74585,0.74565,0.74575,55300000.0
2008-02-07 07:43:00,0.74575,0.74585,0.74565,0.74585,49400000.0
2008-02-07 07:44:00,0.74585,0.74585,0.74565,0.74585,65900000.0
2008-02-07 07:45:00,0.74585,0.7459,0.7458,0.7459,46400000.0
2008-02-07 07:46:00,0.7459,0.7459,0.74565,0.7459,85300000.0
2008-02-07 07:47:00,0.7459,0.7459,0.74575,0.74585,106800000.0
2008-02-07 07:48:00,0.74585,0.74585,0.74565,0.7457,39700000.0
2008-02-07 07:49:00,0.7457,0.74585,0.7456,0.7458,109800000.0
2008-02-07 07:50:00,0.7458,0.7458,0.74545,0.74545,186100000.0
2008-02-07 07:51:00,0.74545,0.7457,0.74545,0.7456,219600000.0
2008-02-07 07:52:00,0.7456,0.7456,0.7454,0.7454,48300000.0
2008-02-07 07:53:00,0.7454,0.7454,0.74535,0.74535,197200000.0
2008-02-07 07:54:00,0.74535,0.7455,0.7453,0.7453,60500000.0
2008-02-07 07:55:00,0.7453,0.74545,0.7453,0.74535,123400000.0
2008-02-07 07:56:00,0.74535,0.74535,0.74525,0.74535,120000000.0
2008-02-07 07:57:00,0.74535,0.74535,0.74525,0.74535,41200000.0
2008-02-07 07:58:00,0.74535,0.74535,0.7453,0.74535,57200000.0
2008-02-07 07:59:00,0.74535,0.7454,0.7453,0.74535,90100000.0
2008-02-07 08:00:00,0.74535,0.74555,0.74535,0.74545,232800000.0
2008-02-07 08:01:00,0.74545,0.74545,0.7453,0.7454,15400000.0
2008-02-07 08:02:00,0.7454,0.74545,0.7454,0.74545,46100000.0
2008-02-07 08:03:00,0.74545,0.74545,0.7454,0.7454,77700000.0
2008-02-07 08:04:00,0.7454,0.74545,0.7454,0.7454,234200000.0
2008-02-07 08:05:00,0.7454,0.74545,0.74535,0.7454,187700000.0
2008-02-07 08:06:00,0.7454,0.7454,0.74535,0.74535,193600000.0
2008-02-07 08:07:00,0.74535,0.7454,0.7453,0.74535,292600000.0
2008-02-07 08:08:00,0.74535,0.74535,0.7453,0.74535,157300000.0
2008-02-07 08:09:00,0.74535,0.7454,0.74535,0.74535,73300000.0
2008-02-07 08:10:00,0.74535,0.7456,0.74535,0.74555,173600000.0
2008-02-07 08:11:00,0.74555,0.7456,0.7454,0.7455,159500000.0
2008-02-07 08:12:00,0.7455,0.7455,0.74545,0.74545,55600000.0
2008-02-07 08:13:00,0.74545,0.74545,0.74545,0.74545,74300000.0
2008-02-07 08:14:00,0.74545,0.74555,0.74545,0.74555,40700000.0
2008-02-07 08:15:00,0.74555,0.74565,0.7455,0.74565,53900000.0
2008-02-07 08:16:00,0.74565,0.74575,0.7456,0.74565,267300000.0
2008-02-07 08:17:00,0.74565,0.74565,0.7454,0.7454,296100000.0
2008-02-07 08:18:00,0.7454,0.7455,0.7453,0.7455,614200000.0
2008-02-07 08:19:00,0.7455,0.74555,0.7455,0.7455,274600000.0
2008-02-07 08:20:00,0.7455,0.7455,0.74545,0.74545,704300021.0
2008-02-07 08:21:00,0.74545,0.74555,0.74545,0.74555,483900000.0
2008-02-07 08:22:00,0.74555,0.74555,0.7455,0.74555,354400000.0
2008-02-07 08:23:00,0.74555,0.74555,0.7454,0.7454,27200000.0
2008-02-07 08:24:00,0.7454,0.74555,0.7454,0.74555,36000000.0
2008-02-07 08:25:00,0.74555,0.74555,0.7455,0.7455,157600000.0
2008-02-07 08:26:00,0.7455,0.7456,0.7455,0.7456,147600000.0
2008-02-07 08:27:00,0.7456,0.7456,0.74555,0.7456,86800000.0
2008-02-07 08:28:00,0.7456,0.7456,0.7456,0.7456,247800000.0
2008-02-07 08:29:00,0.7456,0.74565,0.7456,0.74565,187500000.0
2008-02-07 08:30:00,0.74565,0.74585,0.7456,0.74585,238200000.0
2008-02-07 08:31:00,0.74585,0.7461,0.74585,0.7461,363599999.0
2008-02-07 08:32:00,0.7461,0.7461,0.74605,0.7461,239800000.0
2008-02-07 08:33:00,0.7461,0.7461,0.746,0.74605,201900000.0
2008-02-07 08:34:00,0.74605,0.74605,0.7459,0.746,267200000.0
2008-02-07 08:35:00,0.746,0.7461,0.74595,0.746,382600000.0
2008-02-07 08:36:00,0.746,0.746,0.74575,0.74575,769600000.0
2008-02-07 08:37:00,0.74575,0.7459,0.7457,0.74575,716800000.0
2008-02-07 08:38:00,0.74575,0.74595,0.74575,0.74595,470400000.0
2008-02-07 08:39:00,0.74595,0.7461,0.74595,0.74605,308799999.0
2008-02-07 08:40:00,0.74605,0.74605,0.7459,0.746,169900000.0
2008-02-07 08:41:00,0.746,0.746,0.7459,0.746,172400000.0
2008-02-07 08:42:00,0.746,0.7461,0.746,0.7461,175400000.0
2008-02-07 08:43:00,0.7461,0.7461,0.746,0.7461,325600000.0
2008-02-07 08:44:00,0.7461,0.7461,0.74605,0.7461,211400000.0
2008-02-07 08:45:00,0.7461,0.7461,0.7461,0.7461,136800000.0
2008-02-07 08:46:00,0.7461,0.7461,0.746,0.7461,171000000.0
2008-02-07 08:47:00,0.7461,0.7461,0.7461,0.7461,120000000.0
2008-02-07 08:48:00,0.74605,0.74605,0.746,0.74605,34400000.0
2008-02-07 08:49:00,0.74605,0.7461,0.74605,0.74605,86500000.0
2008-02-07 08:50:00,0.74605,0.7461,0.7458,0.74585,430600000.0
2008-02-07 08:51:00,0.74585,0.74585,0.7458,0.7458,147900000.0
2008-02-07 08:52:00,0.7458,0.746,0.74565,0.746,742700010.0
2008-02-07 08:53:00,0.746,0.746,0.7458,0.7458,2022400021.0
2008-02-07 08:54:00,0.7458,0.74595,0.74575,0.7458,831499998.0
2008-02-07 08:55:00,0.7458,0.7458,0.7457,0.7457,861199996.0
2008-02-07 08:56:00,0.7457,0.7458,0.7457,0.7458,312000000.0
2008-02-07 08:57:00,0.7457,0.74585,0.7457,0.7458,493599990.0
2008-02-07 08:58:00,0.74585,0.7459,0.7458,0.7458,598399977.0
2008-02-07 08:59:00,0.7458,0.746,0.7458,0.746,567899989.0
2008-02-07 09:00:00,0.746,0.74605,0.74595,0.746,841400001.0
2008-02-07 09:01:00,0.746,0.7462,0.746,0.7461,998199997.0
2008-02-07 09:02:00,0.7461,0.7462,0.7459,0.74595,1364400000.0
2008-02-07 09:03:00,0.74595,0.7462,0.74595,0.7462,695800000.0
2008-02-07 09:04:00,0.7462,0.7462,0.7459,0.746,1112099982.0
2008-02-07 09:05:00,0.7463,0.7463,0.7462,0.7463,989899990.0
2008-02-07 09:06:00,0.74575,0.74595,0.7457,0.7459,989899990.0
2008-02-07 09:07:00,0.7459,0.7459,0.7458,0.7458,536699997.0
2008-02-07 09:08:00,0.7458,0.74585,0.7458,0.74585,131100000.0
2008-02-07 09:09:00,0.7457,0.7459,0.7457,0.7458,337500000.0
2008-02-07 09:10:00,0.7458,0.7459,0.74575,0.7458,650500000.0
2008-02-07 09:11:00,0.7458,0.746,0.7458,0.7458,1209299995.0
2008-02-07 09:12:00,0.7458,0.7459,0.7458,0.7458,1162000004.0
2008-02-07 09:13:00,0.7458,0.7459,0.7458,0.7458,1486799996.0
2008-02-07 09:14:00,0.7458,0.7458,0.7458,0.7458,1267600005.0
2008-02-07 09:15:00,0.7458,0.74585,0.7458,0.74585,1598799999.0
2008-02-07 09:16:00,0.74585,0.74585,0.7458,0.74585,37500000.0
2008-02-07 09:17:00,0.74585,0.74595,0.7458,0.7459,484299996.0
2008-02-07 09:18:00,0.7459,0.7459,0.7459,0.7459,120899999.0
2008-02-07 09:19:00,0.7459,0.746,0.7458,0.7459,483399992.0
2008-02-07 09:20:00,0.7459,0.746,0.7459,0.7459,687899997.0
2008-02-07 09:21:00,0.7459,0.746,0.7459,0.7459,200100000.0
2008-02-07 09:22:00,0.74595,0.746,0.7458,0.74585,548300000.0
2008-02-07 09:23:00,0.74585,0.74595,0.74585,0.7459,415700000.0
2008-02-07 09:24:00,0.7459,0.746,0.7459,0.746,44900000.0
2008-02-07 09:25:00,0.7458,0.7461,0.7458,0.746,202200000.0
2008-02-07 09:26:00,0.746,0.74605,0.74595,0.746,247600000.0
2008-02-07 09:27:00,0.7461,0.74615,0.746,0.746,245900000.0
2008-02-07 09:28:00,0.746,0.74615,0.746,0.7461,586100001.0
2008-02-07 09:29:00,0.74615,0.7462,0.746,0.746,163400000.0
2008-02-07 09:30:00,0.746,0.74605,0.746,0.746,1691600019.0
2008-02-07 09:31:00,0.746,0.74605,0.7459,0.7459,974899992.0
2008-02-07 09:32:00,0.7459,0.7459,0.74585,0.7459,677200000.0
2008-02-07 09:33:00,0.7459,0.7459,0.74585,0.74585,237900000.0
2008-02-07 09:34:00,0.74585,0.7459,0.7457,0.7459,898399998.0
2008-02-07 09:35:00,0.7459,0.7459,0.74585,0.7459,526800000.0
2008-02-07 09:36:00,0.7459,0.74615,0.7459,0.74615,1011700002.0
2008-02-07 09:37:00,0.74615,0.74615,0.746,0.74605,497499999.0
2008-02-07 09:38:00,0.74605,0.7461,0.74605,0.74605,209600000.0
2008-02-07 09:39:00,0.74605,0.7461,0.7459,0.7459,789400001.0
2008-02-07 09:40:00,0.7459,0.74615,0.7459,0.7461,760400000.0
2008-02-07 09:41:00,0.7461,0.7461,0.7459,0.7459,894100000.0
2008-02-07 09:42:00,0.7459,0.746,0.7458,0.7459,615600000.0
2008-02-07 09:43:00,0.7459,0.7461,0.7459,0.7459,435700000.0
2008-02-07 09:44:00,0.7459,0.74595,0.74585,0.7459,354000000.0
2008-02-07 09:45:00,0.7459,0.74595,0.74585,0.74595,387699995.0
2008-02-07 09:46:00,0.74595,0.7461,0.7459,0.746,1579400001.0
2008-02-07 09:47:00,0.746,0.746,0.7459,0.74595,1032699997.0
2008-02-07 09:48:00,0.74595,0.746,0.7459,0.7459,518000009.0
2008-02-07 09:49:00,0.7459,0.746,0.7459,0.746,1423199994.0
2008-02-07 09:50:00,0.746,0.746,0.7459,0.746,1597599995.0
2008-02-07 09:51:00,0.746,0.7461,0.7459,0.746,700100002.0
2008-02-07 09:52:00,0.74595,0.74605,0.74595,0.746,1656000008.0
2008-02-07 09:53:00,0.74605,0.74615,0.746,0.7461,448800000.0
2008-02-07 09:54:00,0.7461,0.7462,0.7461,0.7461,934900004.0
2008-02-07 09:55:00,0.7461,0.7464,0.7461,0.74625,717700003.0
2008-02-07 09:56:00,0.74625,0.7463,0.7461,0.74615,475800001.0
2008-02-07 09:57:00,0.74615,0.7462,0.7461,0.7461,156000000.0
2008-02-07 09:58:00,0.7461,0.7462,0.74605,0.7462,154300000.0
2008-02-07 09:59:00,0.7462,0.7463,0.74615,0.7463,154900000.0
2008-02-07 10:00:00,0.74635,0.74635,0.74605,0.7461,201500000.0
2008-02-07 10:01:00,0.7461,0.7462,0.74605,0.74615,137100000.0
2008-02-07 10:02:00,0.74615,0.7462,0.74615,0.7462,106500000.0
2008-02-07 10:03:00,0.7462,0.7465,0.7462,0.7463,310700002.0
2008-02-07 10:04:00,0.7463,0.7463,0.7462,0.7463,211900000.0
2008-02-07 10:05:00,0.7463,0.74635,0.7462,0.7463,109400000.0
2008-02-07 10:06:00,0.7463,0.7465,0.7463,0.7465,437900001.0
2008-02-07 10:07:00,0.7465,0.7465,0.7462,0.7463,411899998.0
2008-02-07 10:08:00,0.7463,0.74635,0.7462,0.74635,213000000.0
2008-02-07 10:09:00,0.74635,0.7465,0.7463,0.7465,234900000.0
2008-02-07 10:10:00,0.7465,0.7465,0.74635,0.74645,164400000.0
2008-02-07 10:11:00,0.74645,0.7466,0.7464,0.7466,118700000.0
2008-02-07 10:12:00,0.7466,0.7467,0.7465,0.7465,220300000.0
2008-02-07 10:13:00,0.7465,0.7466,0.7465,0.7465,419900000.0
2008-02-07 10:14:00,0.7465,0.7466,0.74635,0.74655,348000000.0
2008-02-07 10:15:00,0.74655,0.7467,0.74645,0.7466,398700000.0
2008-02-07 10:16:00,0.7466,0.74675,0.7466,0.74665,193300000.0
2008-02-07 10:17:00,0.7467,0.7468,0.74665,0.74675,435800000.0
2008-02-07 10:18:00,0.74675,0.7468,0.7466,0.7468,315400000.0
2008-02-07 10:19:00,0.7468,0.7468,0.74655,0.74665,156100000.0
2008-02-07 10:20:00,0.74665,0.7468,0.7466,0.7468,294000000.0
2008-02-07 10:21:00,0.7468,0.7468,0.74665,0.7467,323899996.0
2008-02-07 10:22:00,0.7467,0.74675,0.74665,0.7467,79300000.0
2008-02-07 10:23:00,0.7467,0.7467,0.74655,0.74665,176500000.0
2008-02-07 10:24:00,0.74665,0.7467,0.7466,0.7466,130600000.0
2008-02-07 10:25:00,0.7466,0.7467,0.7466,0.7467,118700000.0
2008-02-07 10:26:00,0.7467,0.7467,0.7465,0.7466,189300000.0
2008-02-07 10:27:00,0.7466,0.74665,0.74655,0.7466,142900000.0
2008-02-07 10:28:00,0.7466,0.7467,0.74645,0.7466,218800000.0
2008-02-07 10:29:00,0.7466,0.74675,0.7466,0.7466,108300000.0
2008-02-07 10:30:00,0.7466,0.7467,0.7466,0.7467,264200000.0
2008-02-07 10:31:00,0.74665,0.74685,0.74665,0.7468,157100000.0
2008-02-07 10:32:00,0.7468,0.7468,0.74675,0.74675,200800000.0
2008-02-07 10:33:00,0.74675,0.7468,0.7466,0.7467,672900000.0
2008-02-07 10:34:00,0.7467,0.7468,0.74665,0.7468,139500000.0
2008-02-07 10:35:00,0.7468,0.7468,0.74675,0.7468,85000000.0
2008-02-07 10:36:00,0.7468,0.74685,0.7467,0.7468,215600000.0
2008-02-07 10:37:00,0.7468,0.74685,0.7468,0.7468,102200000.0
2008-02-07 10:38:00,0.7468,0.74685,0.7468,0.7468,62500000.0
2008-02-07 10:39:00,0.7468,0.7469,0.7468,0.7468,96300000.0
2008-02-07 10:40:00,0.7468,0.74685,0.74675,0.74675,237800001.0
2008-02-07 10:41:00,0.74675,0.74685,0.74675,0.74685,161900000.0
2008-02-07 10:42:00,0.7468,0.74705,0.7468,0.7469,157300000.0
2008-02-07 10:43:00,0.7469,0.74705,0.7469,0.74705,221900000.0
2008-02-07 10:44:00,0.747,0.7471,0.747,0.747,153000000.0
2008-02-07 10:45:00,0.747,0.74705,0.74685,0.7469,237499999.0
2008-02-07 10:46:00,0.7469,0.74695,0.74685,0.7469,236200000.0
2008-02-07 10:47:00,0.7469,0.74695,0.7468,0.7468,217900000.0
2008-02-07 10:48:00,0.7468,0.7469,0.7468,0.74685,501499999.0
2008-02-07 10:49:00,0.74685,0.7469,0.74685,0.74685,275099997.0
2008-02-07 10:50:00,0.74685,0.74685,0.74685,0.74685,254300004.0
2008-02-07 10:51:00,0.74685,0.7469,0.74685,0.7469,357100000.0
2008-02-07 10:52:00,0.7469,0.747,0.7469,0.74695,198800000.0
2008-02-07 10:53:00,0.74695,0.747,0.7469,0.747,122800000.0
2008-02-07 10:54:00,0.747,0.7471,0.747,0.747,38800000.0
2008-02-07 10:55:00,0.747,0.74705,0.7469,0.747,265600001.0
2008-02-07 10:56:00,0.747,0.74705,0.74695,0.747,305700000.0
2008-02-07 10:57:00,0.747,0.7471,0.747,0.7471,360300000.0
2008-02-07 10:58:00,0.7471,0.74715,0.747,0.747,724599999.0
2008-02-07 10:59:00,0.747,0.7472,0.747,0.7472,456200000.0
2008-02-07 11:00:00,0.7472,0.74725,0.7471,0.7471,394100000.0
2008-02-07 11:01:00,0.7471,0.7473,0.7471,0.7472,324000000.0
2008-02-07 11:02:00,0.7472,0.7472,0.74715,0.7472,136500000.0
2008-02-07 11:03:00,0.7472,0.7472,0.7471,0.7472,600800000.0
2008-02-07 11:04:00,0.7472,0.7472,0.74715,0.74715,345000000.0
2008-02-07 11:05:00,0.74715,0.7472,0.7471,0.7472,877700000.0
2008-02-07 11:06:00,0.7472,0.7472,0.74715,0.7472,318800000.0
2008-02-07 11:07:00,0.7472,0.7472,0.7472,0.7472,139100000.0
2008-02-07 11:08:00,0.74715,0.7472,0.74715,0.74715,108500000.0
2008-02-07 11:09:00,0.74715,0.74725,0.74715,0.7472,383600000.0
2008-02-07 11:10:00,0.7472,0.74725,0.74715,0.74725,110300000.0
2008-02-07 11:11:00,0.74725,0.7474,0.7472,0.74735,264500000.0
2008-02-07 11:12:00,0.74735,0.7474,0.7473,0.7473,368000000.0
2008-02-07 11:13:00,0.7473,0.74755,0.74725,0.74755,346199999.0
2008-02-07 11:14:00,0.74755,0.7477,0.74755,0.7476,218500000.0
2008-02-07 11:15:00,0.7476,0.7476,0.7475,0.74755,330000000.0
2008-02-07 11:16:00,0.74755,0.7476,0.7474,0.74745,383900000.0
2008-02-07 11:17:00,0.74745,0.7475,0.74725,0.7473,243800000.0
2008-02-07 11:18:00,0.7473,0.7473,0.7471,0.7473,234700000.0
2008-02-07 11:19:00,0.7473,0.7473,0.7472,0.7472,148200000.0
2008-02-07 11:20:00,0.7472,0.74735,0.7472,0.74725,200900000.0
2008-02-07 11:21:00,0.74725,0.7473,0.7472,0.7472,92800000.0
2008-02-07 11:22:00,0.7472,0.7472,0.74715,0.74715,318000002.0
2008-02-07 11:23:00,0.7472,0.7473,0.74715,0.7472,309900000.0
2008-02-07 11:24:00,0.7472,0.74725,0.7472,0.7472,389200000.0
2008-02-07 11:25:00,0.7472,0.74745,0.7472,0.7474,395100000.0
2008-02-07 11:26:00,0.7474,0.7476,0.7474,0.7475,351700000.0
2008-02-07 11:27:00,0.7475,0.74775,0.7475,0.74765,184900000.0
2008-02-07 11:28:00,0.74765,0.7477,0.7475,0.7476,254200004.0
2008-02-07 11:29:00,0.7476,0.7476,0.74725,0.74735,865800000.0
2008-02-07 11:30:00,0.74735,0.7481,0.74735,0.7481,476300000.0
2008-02-07 11:31:00,0.7481,0.74845,0.74805,0.74825,317400000.0
2008-02-07 11:32:00,0.7483,0.7487,0.74825,0.7486,525500000.0
2008-02-07 11:33:00,0.74865,0.74865,0.74845,0.7486,706600000.0
2008-02-07 11:34:00,0.7486,0.7488,0.7485,0.7487,337800002.0
2008-02-07 11:35:00,0.7487,0.7488,0.74865,0.74875,593900001.0
2008-02-07 11:36:00,0.74875,0.7488,0.74875,0.7488,248700000.0
2008-02-07 11:37:00,0.7488,0.74925,0.7488,0.7491,581100001.0
2008-02-07 11:38:00,0.7491,0.7494,0.7491,0.7494,456400000.0
2008-02-07 11:39:00,0.74935,0.7494,0.74925,0.7493,276500000.0
2008-02-07 11:40:00,0.7493,0.7493,0.74915,0.7492,233800000.0
2008-02-07 11:41:00,0.7492,0.7493,0.749,0.749,254000000.0
2008-02-07 11:42:00,0.749,0.749,0.7489,0.7489,377700000.0
2008-02-07 11:43:00,0.7489,0.749,0.74885,0.7489,156900000.0
2008-02-07 11:44:00,0.7489,0.749,0.74885,0.7489,392600000.0
2008-02-07 11:45:00,0.7489,0.7491,0.7489,0.7491,296000000.0
2008-02-07 11:46:00,0.749,0.7492,0.749,0.7492,281700001.0
2008-02-07 11:47:00,0.7492,0.74945,0.7491,0.7494,354099999.0
2008-02-07 11:48:00,0.7494,0.74945,0.74935,0.7494,498600001.0
2008-02-07 11:49:00,0.7494,0.7495,0.74935,0.74945,203500000.0
2008-02-07 11:50:00,0.74945,0.74955,0.7493,0.7493,305300000.0
2008-02-07 11:51:00,0.7493,0.74945,0.7493,0.74945,51600000.0
2008-02-07 11:52:00,0.74945,0.74945,0.74935,0.7494,273400000.0
2008-02-07 11:53:00,0.74935,0.74955,0.74935,0.74955,121500000.0
2008-02-07 11:54:00,0.74955,0.7497,0.74955,0.74965,141900000.0
2008-02-07 11:55:00,0.74965,0.74975,0.7495,0.74955,147200000.0
2008-02-07 11:56:00,0.74955,0.7496,0.7493,0.7493,420100000.0
2008-02-07 11:57:00,0.7493,0.7494,0.7492,0.7493,555400000.0
2008-02-07 11:58:00,0.74925,0.74925,0.7491,0.7492,463800000.0
2008-02-07 11:59:00,0.7492,0.74925,0.74895,0.74915,314000001.0
2008-02-07 12:00:00,0.74915,0.74925,0.749,0.74925,555300001.0
2008-02-07 12:01:00,0.74925,0.7494,0.7492,0.74935,183300000.0
2008-02-07 12:02:00,0.74935,0.7494,0.7493,0.7493,201300000.0
2008-02-07 12:03:00,0.7493,0.7493,0.7492,0.7493,527900002.0
2008-02-07 12:04:00,0.7493,0.7493,0.7492,0.7492,221200000.0
2008-02-07 12:05:00,0.7492,0.7492,0.7491,0.7491,170800000.0
2008-02-07 12:06:00,0.7491,0.7491,0.749,0.7491,179000000.0
2008-02-07 12:07:00,0.7491,0.7491,0.74905,0.7491,167600000.0
2008-02-07 12:08:00,0.7491,0.7491,0.7489,0.7489,453700000.0
2008-02-07 12:09:00,0.7489,0.749,0.7489,0.749,221300000.0
2008-02-07 12:10:00,0.749,0.749,0.7489,0.7489,534600000.0
2008-02-07 12:11:00,0.7489,0.749,0.7489,0.749,914200000.0
2008-02-07 12:12:00,0.749,0.7491,0.749,0.7491,136100000.0
2008-02-07 12:13:00,0.7491,0.7491,0.749,0.7491,421600001.0
2008-02-07 12:14:00,0.7491,0.7492,0.7491,0.74915,376800000.0
2008-02-07 12:15:00,0.74915,0.7493,0.74915,0.7493,133900000.0
2008-02-07 12:16:00,0.7493,0.7494,0.7493,0.7493,170900000.0
2008-02-07 12:17:00,0.74935,0.7494,0.7493,0.7493,280800000.0
2008-02-07 12:18:00,0.7493,0.7494,0.74925,0.7494,73100000.0
2008-02-07 12:19:00,0.7494,0.74975,0.7494,0.7497,535499999.0
2008-02-07 12:20:00,0.7497,0.74975,0.7496,0.7497,468400001.0
2008-02-07 12:21:00,0.7497,0.7498,0.7497,0.7498,131900000.0
2008-02-07 12:22:00,0.7498,0.7498,0.7497,0.7498,242600000.0
2008-02-07 12:23:00,0.7498,0.7498,0.7497,0.74975,212800000.0
2008-02-07 12:24:00,0.7498,0.74985,0.7497,0.7497,249200000.0
2008-02-07 12:25:00,0.7497,0.75,0.7497,0.74985,369300000.0
2008-02-07 12:26:00,0.74985,0.7499,0.7498,0.74985,344400000.0
2008-02-07 12:27:00,0.74985,0.7499,0.74975,0.7498,288300000.0
2008-02-07 12:28:00,0.7498,0.7498,0.74965,0.7497,184300000.0
2008-02-07 12:29:00,0.7497,0.7499,0.7496,0.7499,286100000.0
2008-02-07 12:30:00,0.7499,0.75005,0.7499,0.75005,174500000.0
2008-02-07 12:31:00,0.75,0.7501,0.74995,0.75,181100000.0
2008-02-07 12:32:00,0.75,0.75025,0.75,0.7502,115000000.0
2008-02-07 12:33:00,0.7502,0.75025,0.7501,0.75025,105400000.0
2008-02-07 12:34:00,0.75025,0.75025,0.75,0.75,133800000.0
2008-02-07 12:35:00,0.75,0.75,0.7498,0.75,269400000.0
2008-02-07 12:36:00,0.74995,0.75005,0.74985,0.7499,203400000.0
2008-02-07 12:37:00,0.7499,0.7499,0.74975,0.74985,201200000.0
2008-02-07 12:38:00,0.74985,0.74985,0.74975,0.74975,56000000.0
2008-02-07 12:39:00,0.74975,0.7499,0.7497,0.7498,94400000.0
2008-02-07 12:40:00,0.74985,0.74995,0.7498,0.7498,161500000.0
2008-02-07 12:41:00,0.7498,0.7498,0.7496,0.7496,134400000.0
2008-02-07 12:42:00,0.7496,0.7498,0.7496,0.7498,58300000.0
2008-02-07 12:43:00,0.7498,0.7498,0.7497,0.7497,110000000.0
2008-02-07 12:44:00,0.7497,0.74985,0.7497,0.74985,64700000.0
2008-02-07 12:45:00,0.74985,0.75005,0.7498,0.75,273200000.0
2008-02-07 12:46:00,0.75,0.7501,0.7499,0.75005,204000000.0
2008-02-07 12:47:00,0.75005,0.7501,0.7497,0.74975,237900000.0
2008-02-07 12:48:00,0.74975,0.7499,0.7497,0.7498,329100000.0
2008-02-07 12:49:00,0.7498,0.7498,0.74955,0.7496,533500000.0
2008-02-07 12:50:00,0.7496,0.7496,0.7494,0.7496,591200000.0
2008-02-07 12:51:00,0.7496,0.7496,0.7495,0.7495,845400000.0
2008-02-07 12:52:00,0.7495,0.74955,0.74945,0.74955,194200000.0
2008-02-07 12:53:00,0.74955,0.74965,0.74955,0.74965,235500000.0
2008-02-07 12:54:00,0.74965,0.7498,0.74965,0.74975,268400000.0
2008-02-07 12:55:00,0.74975,0.7499,0.7497,0.7499,187200000.0
2008-02-07 12:56:00,0.7499,0.7499,0.74975,0.7498,113400000.0
2008-02-07 12:57:00,0.7498,0.7498,0.7497,0.7497,250700000.0
2008-02-07 12:58:00,0.7497,0.7497,0.7496,0.7496,124600000.0
2008-02-07 12:59:00,0.7496,0.7496,0.74955,0.7496,59500000.0
2008-02-07 13:00:00,0.7496,0.7497,0.74955,0.7496,154400000.0
2008-02-07 13:01:00,0.7496,0.7496,0.74955,0.7496,116400000.0
2008-02-07 13:02:00,0.7496,0.7496,0.7494,0.74945,188300000.0
2008-02-07 13:03:00,0.74945,0.74945,0.74935,0.74935,53500000.0
2008-02-07 13:04:00,0.74935,0.7494,0.74925,0.7493,96700000.0
2008-02-07 13:05:00,0.7493,0.7493,0.74905,0.7491,345900000.0
2008-02-07 13:06:00,0.7491,0.7492,0.7491,0.7492,164100000.0
2008-02-07 13:07:00,0.7492,0.7493,0.74915,0.7493,227100001.0
2008-02-07 13:08:00,0.7493,0.7494,0.7493,0.74935,103000000.0
2008-02-07 13:09:00,0.74935,0.74935,0.7491,0.7491,160200000.0
2008-02-07 13:10:00,0.7491,0.74925,0.74905,0.74915,94300000.0
2008-02-07 13:11:00,0.74915,0.7492,0.74915,0.7492,248500000.0
2008-02-07 13:12:00,0.7492,0.7493,0.7492,0.7493,123400000.0
2008-02-07 13:13:00,0.7493,0.7493,0.7492,0.74925,213900000.0
2008-02-07 13:14:00,0.74925,0.7493,0.74915,0.7492,156200000.0
2008-02-07 13:15:00,0.74925,0.7493,0.7492,0.74925,101500000.0
2008-02-07 13:16:00,0.74925,0.7493,0.7492,0.7493,59300000.0
2008-02-07 13:17:00,0.7493,0.7494,0.7493,0.7493,157400000.0
2008-02-07 13:18:00,0.7493,0.7494,0.7493,0.7493,76400000.0
2008-02-07 13:19:00,0.7493,0.7493,0.7492,0.7492,130600000.0
2008-02-07 13:20:00,0.7492,0.74925,0.7492,0.74925,151600000.0
2008-02-07 13:21:00,0.7493,0.7493,0.74925,0.7493,74400000.0
2008-02-07 13:22:00,0.7493,0.7493,0.74915,0.74915,201700000.0
2008-02-07 13:23:00,0.74915,0.74925,0.7491,0.74915,411700000.0
2008-02-07 13:24:00,0.74915,0.7492,0.7491,0.74915,214500000.0
2008-02-07 13:25:00,0.74915,0.7492,0.74915,0.74915,255800001.0
2008-02-07 13:26:00,0.74915,0.7492,0.74905,0.7491,370000000.0
2008-02-07 13:27:00,0.7491,0.7491,0.74905,0.7491,504199999.0
2008-02-07 13:28:00,0.7491,0.7491,0.7491,0.7491,64700000.0
2008-02-07 13:29:00,0.7491,0.7491,0.749,0.749,221900001.0
2008-02-07 13:30:00,0.749,0.7491,0.749,0.74905,257700000.0
2008-02-07 13:31:00,0.74905,0.7492,0.74905,0.7492,73100000.0
2008-02-07 13:32:00,0.7492,0.7493,0.7492,0.74925,227400000.0
2008-02-07 13:33:00,0.74925,0.7493,0.74925,0.7493,275200000.0
2008-02-07 13:34:00,0.7493,0.7494,0.7492,0.74935,490700000.0
2008-02-07 13:35:00,0.7493,0.74935,0.74925,0.7493,80700000.0
2008-02-07 13:36:00,0.7493,0.7493,0.74925,0.7493,209500000.0
2008-02-07 13:37:00,0.7493,0.7495,0.74925,0.7495,225200001.0
2008-02-07 13:38:00,0.7495,0.7496,0.74945,0.74955,209900001.0
2008-02-07 13:39:00,0.74955,0.74955,0.7493,0.7493,103500000.0
2008-02-07 13:40:00,0.7493,0.7494,0.74925,0.74935,67100000.0
2008-02-07 13:41:00,0.74935,0.74935,0.74925,0.7493,87400000.0
2008-02-07 13:42:00,0.7493,0.7493,0.7492,0.7493,88200000.0
2008-02-07 13:43:00,0.7493,0.7493,0.7492,0.74925,104900000.0
2008-02-07 13:44:00,0.74925,0.7493,0.7492,0.7493,70600000.0
2008-02-07 13:45:00,0.7493,0.7493,0.74925,0.7493,79000000.0
2008-02-07 13:46:00,0.7493,0.7493,0.74925,0.7493,135100000.0
2008-02-07 13:47:00,0.7493,0.7493,0.7492,0.74925,101900000.0
2008-02-07 13:48:00,0.74925,0.74925,0.74905,0.7491,381600000.0
2008-02-07 13:49:00,0.7491,0.74915,0.7491,0.74915,81400000.0
2008-02-07 13:50:00,0.74915,0.74915,0.749,0.749,301900000.0
2008-02-07 13:51:00,0.749,0.7492,0.749,0.7492,123600000.0
2008-02-07 13:52:00,0.7492,0.7494,0.74915,0.7493,249500000.0
2008-02-07 13:53:00,0.7493,0.7493,0.7489,0.7489,314600000.0
2008-02-07 13:54:00,0.74895,0.74895,0.7488,0.7488,123700000.0
2008-02-07 13:55:00,0.7488,0.7489,0.74865,0.74885,131400000.0
2008-02-07 13:56:00,0.74885,0.74915,0.7487,0.7491,171100000.0
2008-02-07 13:57:00,0.7491,0.7492,0.74895,0.7491,429700001.0
2008-02-07 13:58:00,0.7491,0.74925,0.74905,0.74915,202899999.0
2008-02-07 13:59:00,0.74915,0.7492,0.74885,0.74885,514000000.0
2008-02-07 14:00:00,0.74905,0.74945,0.74795,0.74875,1284900005.0
2008-02-07 14:01:00,0.74875,0.7491,0.74865,0.7487,1429500002.0
2008-02-07 14:02:00,0.7487,0.7487,0.7484,0.74855,210100000.0
2008-02-07 14:03:00,0.74855,0.7486,0.748,0.7481,292000000.0
2008-02-07 14:04:00,0.7481,0.7482,0.7478,0.7478,573000001.0
2008-02-07 14:05:00,0.7478,0.7479,0.74765,0.74775,327600000.0
2008-02-07 14:06:00,0.74785,0.748,0.74765,0.748,613400000.0
2008-02-07 14:07:00,0.748,0.7483,0.748,0.74815,540199999.0
2008-02-07 14:08:00,0.74815,0.7484,0.7481,0.7484,319700000.0
2008-02-07 14:09:00,0.7484,0.7485,0.7482,0.74825,271600000.0
2008-02-07 14:10:00,0.74825,0.74845,0.74825,0.74835,156999999.0
2008-02-07 14:11:00,0.74835,0.74835,0.74805,0.74805,364900000.0
2008-02-07 14:12:00,0.74805,0.7485,0.74805,0.7483,126800000.0
2008-02-07 14:13:00,0.74825,0.74835,0.7482,0.74835,121600000.0
2008-02-07 14:14:00,0.7483,0.74875,0.7483,0.74875,132400000.0
2008-02-07 14:15:00,0.7487,0.7489,0.7487,0.7488,292200000.0
2008-02-07 14:16:00,0.7488,0.7489,0.7487,0.7488,323900000.0
2008-02-07 14:17:00,0.7488,0.7489,0.7488,0.7489,118500000.0
2008-02-07 14:18:00,0.7489,0.74965,0.74865,0.74935,411800000.0
2008-02-07 14:19:00,0.74935,0.74965,0.7493,0.7495,336500000.0
2008-02-07 14:20:00,0.7495,0.7499,0.7495,0.7498,534200000.0
2008-02-07 14:21:00,0.7498,0.7499,0.7496,0.7499,226100000.0
2008-02-07 14:22:00,0.7499,0.75025,0.7499,0.74995,278900000.0
2008-02-07 14:23:00,0.74995,0.75,0.74945,0.74975,530100004.0
2008-02-07 14:24:00,0.74975,0.7498,0.7495,0.74965,452799999.0
2008-02-07 14:25:00,0.74965,0.7498,0.7495,0.7496,1072000001.0
2008-02-07 14:26:00,0.7496,0.7497,0.7495,0.7497,345100000.0
2008-02-07 14:27:00,0.7497,0.7497,0.7494,0.74965,408700001.0
2008-02-07 14:28:00,0.74965,0.74995,0.74955,0.7499,232599999.0
2008-02-07 14:29:00,0.7499,0.7499,0.7495,0.74975,308800001.0
2008-02-07 14:30:00,0.74975,0.7498,0.74965,0.74965,776000000.0
2008-02-07 14:31:00,0.74965,0.7497,0.7496,0.74965,217000000.0
2008-02-07 14:32:00,0.74965,0.7497,0.7495,0.7495,430800000.0
2008-02-07 14:33:00,0.7495,0.7495,0.7488,0.749,406900000.0
2008-02-07 14:34:00,0.749,0.74905,0.74865,0.7488,314000000.0
2008-02-07 14:35:00,0.7488,0.7492,0.7488,0.7492,196300001.0
2008-02-07 14:36:00,0.7492,0.7492,0.7491,0.74915,139200000.0
2008-02-07 14:37:00,0.74915,0.74925,0.74905,0.74915,183600000.0
2008-02-07 14:38:00,0.74915,0.74925,0.7491,0.7492,174500000.0
2008-02-07 14:39:00,0.7492,0.7492,0.749,0.74905,510500002.0
2008-02-07 14:40:00,0.74905,0.7491,0.749,0.74905,246200000.0
2008-02-07 14:41:00,0.74905,0.74905,0.749,0.749,91100000.0
2008-02-07 14:42:00,0.749,0.74905,0.7489,0.74905,255500000.0
2008-02-07 14:43:00,0.74905,0.7491,0.74895,0.749,274800000.0
2008-02-07 14:44:00,0.749,0.7491,0.7488,0.7488,818500000.0
2008-02-07 14:45:00,0.7488,0.74915,0.7487,0.7488,975200002.0
2008-02-07 14:46:00,0.7488,0.7489,0.7485,0.7485,844499998.0
2008-02-07 14:47:00,0.7485,0.7489,0.74845,0.7487,360800000.0
2008-02-07 14:48:00,0.7487,0.7489,0.7485,0.74885,638200001.0
2008-02-07 14:49:00,0.7489,0.7489,0.7483,0.74835,1271500003.0
2008-02-07 14:50:00,0.74835,0.74875,0.74835,0.74875,705500001.0
2008-02-07 14:51:00,0.74875,0.74885,0.7486,0.7488,218000000.0
2008-02-07 14:52:00,0.74875,0.7488,0.74845,0.7486,797300001.0
2008-02-07 14:53:00,0.7486,0.7487,0.7486,0.7487,486700000.0
2008-02-07 14:54:00,0.7487,0.74875,0.7486,0.74865,550200001.0
2008-02-07 14:55:00,0.74865,0.74895,0.7485,0.74885,461800000.0
2008-02-07 14:56:00,0.74885,0.7489,0.74875,0.7488,347000001.0
2008-02-07 14:57:00,0.7488,0.74885,0.7485,0.74855,550200000.0
2008-02-07 14:58:00,0.74855,0.74865,0.7482,0.74855,678600000.0
2008-02-07 14:59:00,0.7485,0.7486,0.7485,0.74855,163400000.0
2008-02-07 15:00:00,0.74855,0.7489,0.7485,0.7489,105500000.0
2008-02-07 15:01:00,0.7489,0.74915,0.74885,0.74905,178300000.0
2008-02-07 15:02:00,0.74905,0.74915,0.7489,0.7489,196100000.0
2008-02-07 15:03:00,0.74885,0.74915,0.7488,0.74915,184400000.0
2008-02-07 15:04:00,0.74915,0.7498,0.74915,0.74945,531399999.0
2008-02-07 15:05:00,0.7495,0.7495,0.7493,0.7493,350700000.0
2008-02-07 15:06:00,0.7493,0.7494,0.7491,0.7491,423100000.0
2008-02-07 15:07:00,0.74915,0.74925,0.749,0.749,416500000.0
2008-02-07 15:08:00,0.749,0.74915,0.74895,0.7491,128200000.0
2008-02-07 15:09:00,0.7491,0.74915,0.74885,0.7489,670400000.0
2008-02-07 15:10:00,0.7489,0.7492,0.7489,0.7492,168000000.0
2008-02-07 15:11:00,0.7492,0.7492,0.749,0.7491,319400000.0
2008-02-07 15:12:00,0.7491,0.7493,0.7491,0.7493,227600000.0
2008-02-07 15:13:00,0.7493,0.7493,0.7492,0.74925,252700000.0
2008-02-07 15:14:00,0.74925,0.7493,0.749,0.7491,454999997.0
2008-02-07 15:15:00,0.74905,0.7491,0.74895,0.749,760600002.0
2008-02-07 15:16:00,0.749,0.7491,0.74895,0.74905,305800000.0
2008-02-07 15:17:00,0.74905,0.74915,0.749,0.74915,415500006.0
2008-02-07 15:18:00,0.74915,0.7493,0.7491,0.7492,208500000.0
2008-02-07 15:19:00,0.7492,0.7493,0.7491,0.74925,652800001.0
2008-02-07 15:20:00,0.7493,0.7493,0.7489,0.74905,583300005.0
2008-02-07 15:21:00,0.74905,0.7491,0.749,0.7491,327800000.0
2008-02-07 15:22:00,0.7491,0.7491,0.74895,0.7491,198900001.0
2008-02-07 15:23:00,0.7491,0.74925,0.74905,0.7491,572200001.0
2008-02-07 15:24:00,0.7491,0.74915,0.74905,0.7491,167400000.0
2008-02-07 15:25:00,0.7491,0.74935,0.7491,0.7493,377800000.0
2008-02-07 15:26:00,0.7493,0.7494,0.74905,0.7491,499000001.0
2008-02-07 15:27:00,0.7491,0.7491,0.74895,0.749,1262100003.0
2008-02-07 15:28:00,0.749,0.7493,0.749,0.749,433100000.0
2008-02-07 15:29:00,0.749,0.7491,0.74895,0.7491,862400000.0
2008-02-07 15:30:00,0.7491,0.7492,0.7488,0.7488,887200000.0
2008-02-07 15:31:00,0.7488,0.7489,0.74875,0.7488,284100000.0
2008-02-07 15:32:00,0.7488,0.74905,0.7487,0.7488,415700000.0
2008-02-07 15:33:00,0.7488,0.7489,0.7488,0.7489,132900000.0
2008-02-07 15:34:00,0.7489,0.7489,0.7487,0.7488,353400000.0
2008-02-07 15:35:00,0.7488,0.7489,0.7487,0.7488,464600000.0
2008-02-07 15:36:00,0.7488,0.7488,0.7486,0.74865,367400000.0
2008-02-07 15:37:00,0.74865,0.74865,0.74845,0.7485,241700000.0
2008-02-07 15:38:00,0.7485,0.74885,0.74805,0.74805,194800000.0
2008-02-07 15:39:00,0.74805,0.74805,0.74745,0.7476,144200000.0
2008-02-07 15:40:00,0.7476,0.7476,0.74705,0.7474,203300000.0
2008-02-07 15:41:00,0.7474,0.7476,0.7472,0.7475,125000000.0
2008-02-07 15:42:00,0.7475,0.7476,0.7473,0.7475,99700000.0
2008-02-07 15:43:00,0.7475,0.74755,0.74735,0.7475,239500000.0
2008-02-07 15:44:00,0.7475,0.7476,0.7474,0.7475,155500000.0
2008-02-07 15:45:00,0.7475,0.7476,0.74725,0.7475,208500000.0
2008-02-07 15:46:00,0.7475,0.7476,0.7474,0.7476,130100000.0
2008-02-07 15:47:00,0.7476,0.7478,0.74755,0.7476,687500000.0
2008-02-07 15:48:00,0.7476,0.74775,0.7475,0.7477,812800000.0
2008-02-07 15:49:00,0.7477,0.7478,0.7476,0.7476,314200000.0
2008-02-07 15:50:00,0.7476,0.7477,0.74755,0.74755,262500002.0
2008-02-07 15:51:00,0.74755,0.74765,0.7475,0.74765,344399999.0
2008-02-07 15:52:00,0.74765,0.7477,0.7474,0.7474,285500000.0
2008-02-07 15:53:00,0.7474,0.7474,0.74705,0.74705,155900000.0
2008-02-07 15:54:00,0.74705,0.74705,0.74605,0.74615,333900000.0
2008-02-07 15:55:00,0.74615,0.74635,0.746,0.7463,376500000.0
2008-02-07 15:56:00,0.7463,0.7464,0.74615,0.7463,264300000.0
2008-02-07 15:57:00,0.7463,0.74655,0.7463,0.74655,144450000.0
2008-02-07 15:58:00,0.74655,0.7466,0.7464,0.7465,152100000.0
2008-02-07 15:59:00,0.7465,0.7468,0.74645,0.7468,265900000.0
2008-02-07 16:00:00,0.7468,0.7469,0.7467,0.7468,204000000.0
2008-02-07 16:01:00,0.74685,0.74685,0.74645,0.7465,527799999.0
2008-02-07 16:02:00,0.7465,0.7467,0.7464,0.7465,368600000.0
2008-02-07 16:03:00,0.7465,0.7468,0.74645,0.7467,227100000.0
2008-02-07 16:04:00,0.7467,0.74675,0.7464,0.74645,527200000.0
2008-02-07 16:05:00,0.74645,0.7466,0.7464,0.7465,229300000.0
2008-02-07 16:06:00,0.7465,0.7466,0.74635,0.74635,325300000.0
2008-02-07 16:07:00,0.74635,0.7465,0.7462,0.74645,130500000.0
2008-02-07 16:08:00,0.74645,0.7467,0.74635,0.74665,225700000.0
2008-02-07 16:09:00,0.74665,0.74675,0.74645,0.7465,236000000.0
2008-02-07 16:10:00,0.74645,0.7466,0.74635,0.7464,307600000.0
2008-02-07 16:11:00,0.7464,0.7466,0.7464,0.7465,789400000.0
2008-02-07 16:12:00,0.7465,0.7467,0.7464,0.7466,238600000.0
2008-02-07 16:13:00,0.7466,0.74665,0.74645,0.7466,285800000.0
2008-02-07 16:14:00,0.7466,0.74665,0.7464,0.7466,390400000.0
2008-02-07 16:15:00,0.7466,0.74665,0.7465,0.7466,328500000.0
2008-02-07 16:16:00,0.7466,0.7466,0.74645,0.74655,306900000.0
2008-02-07 16:17:00,0.7465,0.7466,0.7464,0.74655,93800000.0
2008-02-07 16:18:00,0.74655,0.7467,0.7465,0.74665,106900000.0
2008-02-07 16:19:00,0.74665,0.7467,0.74645,0.74645,135800001.0
2008-02-07 16:20:00,0.74645,0.7466,0.7464,0.7466,121400000.0
2008-02-07 16:21:00,0.7466,0.74665,0.7465,0.7465,389000000.0
2008-02-07 16:22:00,0.7465,0.74655,0.7464,0.7465,302900001.0
2008-02-07 16:23:00,0.7465,0.7465,0.7465,0.7465,55600000.0
2008-02-07 16:24:00,0.7465,0.74655,0.7463,0.7463,614500000.0
2008-02-07 16:25:00,0.74635,0.74635,0.74625,0.7463,392700002.0
2008-02-07 16:26:00,0.7463,0.7464,0.74625,0.7463,163700000.0
2008-02-07 16:27:00,0.7463,0.74635,0.7463,0.7463,643599998.0
2008-02-07 16:28:00,0.7463,0.7464,0.74625,0.74635,373100000.0
2008-02-07 16:29:00,0.74635,0.7465,0.7463,0.7464,96300000.0
2008-02-07 16:30:00,0.7464,0.7464,0.7463,0.74635,353800000.0
2008-02-07 16:31:00,0.74635,0.74655,0.74635,0.74635,249100000.0
2008-02-07 16:32:00,0.74635,0.7466,0.7463,0.74655,156400000.0
2008-02-07 16:33:00,0.74655,0.74655,0.7464,0.74645,202900000.0
2008-02-07 16:34:00,0.74645,0.7467,0.74645,0.7465,307999999.0
2008-02-07 16:35:00,0.7465,0.74655,0.7461,0.74625,642400002.0
2008-02-07 16:36:00,0.74625,0.7465,0.74625,0.7465,211300000.0
2008-02-07 16:37:00,0.7465,0.74655,0.7463,0.74645,590799999.0
2008-02-07 16:38:00,0.7465,0.7466,0.7464,0.7466,194000000.0
2008-02-07 16:39:00,0.7466,0.7466,0.74645,0.7465,307500000.0
2008-02-07 16:40:00,0.7465,0.7466,0.7464,0.74645,88500000.0
2008-02-07 16:41:00,0.7464,0.7465,0.7463,0.74635,258900000.0
2008-02-07 16:42:00,0.74635,0.7465,0.74635,0.7464,78600000.0
2008-02-07 16:43:00,0.7464,0.74645,0.7463,0.7463,401400000.0
2008-02-07 16:44:00,0.7463,0.74635,0.74595,0.746,429300000.0
2008-02-07 16:45:00,0.746,0.7461,0.74595,0.746,644800001.0
2008-02-07 16:46:00,0.746,0.746,0.7457,0.7457,421400000.0
2008-02-07 16:47:00,0.7457,0.74595,0.7457,0.7459,336600000.0
2008-02-07 16:48:00,0.7459,0.7461,0.7459,0.746,818399988.0
2008-02-07 16:49:00,0.746,0.7462,0.746,0.7462,241300000.0
2008-02-07 16:50:00,0.7462,0.7463,0.7462,0.74625,544999995.0
2008-02-07 16:51:00,0.74625,0.7463,0.7462,0.7462,475199994.0
2008-02-07 16:52:00,0.7462,0.7462,0.7458,0.74595,1503199976.0
2008-02-07 16:53:00,0.74595,0.7465,0.74595,0.7465,984000000.0
2008-02-07 16:54:00,0.7465,0.7467,0.7465,0.7467,704999988.0
2008-02-07 16:55:00,0.7467,0.7468,0.7467,0.7468,371600000.0
2008-02-07 16:56:00,0.7468,0.7472,0.74675,0.7471,341400000.0
2008-02-07 16:57:00,0.7471,0.7472,0.747,0.7471,510399997.0
2008-02-07 16:58:00,0.7471,0.7472,0.7471,0.74715,776799991.0
2008-02-07 16:59:00,0.7471,0.74715,0.74695,0.74695,1355400000.0
2008-02-07 17:00:00,0.74695,0.7472,0.7469,0.7472,894399998.0
2008-02-07 17:01:00,0.7472,0.7473,0.74715,0.74725,657100004.0
2008-02-07 17:02:00,0.74725,0.7473,0.7471,0.7473,1484100012.0
2008-02-07 17:03:00,0.7473,0.7473,0.74715,0.7472,1135199984.0
2008-02-07 17:04:00,0.74715,0.7473,0.7471,0.7472,977900002.0
2008-02-07 17:05:00,0.7472,0.7474,0.7472,0.7472,592800001.0
2008-02-07 17:06:00,0.7472,0.7473,0.747,0.74705,335200000.0
2008-02-07 17:07:00,0.74705,0.74705,0.7468,0.74695,604800000.0
2008-02-07 17:08:00,0.74695,0.747,0.7468,0.747,514400000.0
2008-02-07 17:09:00,0.747,0.747,0.7469,0.7469,180200000.0
2008-02-07 17:10:00,0.7469,0.747,0.7468,0.747,413100000.0
2008-02-07 17:11:00,0.7471,0.7471,0.74695,0.7471,294100000.0
2008-02-07 17:12:00,0.7471,0.74715,0.7468,0.74695,744949999.0
2008-02-07 17:13:00,0.74695,0.7471,0.7469,0.74705,515200000.0
2008-02-07 17:14:00,0.74705,0.74705,0.74685,0.7469,205300000.0
2008-02-07 17:15:00,0.7469,0.747,0.7469,0.74695,298100000.0
2008-02-07 17:16:00,0.74695,0.747,0.74685,0.7469,644800000.0
2008-02-07 17:17:00,0.7469,0.74715,0.74685,0.7471,781300000.0
2008-02-07 17:18:00,0.7471,0.7472,0.7469,0.747,218200000.0
2008-02-07 17:19:00,0.7471,0.7472,0.7471,0.7472,252500000.0
2008-02-07 17:20:00,0.7472,0.7472,0.747,0.74705,272900000.0
2008-02-07 17:21:00,0.74705,0.7471,0.747,0.7471,318400000.0
2008-02-07 17:22:00,0.7471,0.7471,0.74685,0.74685,334199999.0
2008-02-07 17:23:00,0.74685,0.7469,0.7468,0.74685,213800000.0
2008-02-07 17:24:00,0.74685,0.7469,0.7467,0.7467,155900000.0
2008-02-07 17:25:00,0.7467,0.7469,0.7467,0.7468,366400000.0
2008-02-07 17:26:00,0.7468,0.747,0.7468,0.747,421800000.0
2008-02-07 17:27:00,0.747,0.747,0.74695,0.747,177700000.0
2008-02-07 17:28:00,0.747,0.74705,0.747,0.747,551800000.0
2008-02-07 17:29:00,0.747,0.7471,0.747,0.747,664000000.0
2008-02-07 17:30:00,0.747,0.747,0.7469,0.747,428000000.0
2008-02-07 17:31:00,0.747,0.747,0.7469,0.7469,501600000.0
2008-02-07 17:32:00,0.7469,0.7469,0.74685,0.7469,650399999.0
2008-02-07 17:33:00,0.7469,0.747,0.74685,0.7469,955400000.0
2008-02-07 17:34:00,0.7469,0.747,0.7469,0.747,926000000.0
2008-02-07 17:35:00,0.747,0.747,0.7469,0.7469,360000000.0
2008-02-07 17:36:00,0.7469,0.7469,0.7468,0.7469,160000000.0
2008-02-07 17:37:00,0.7469,0.7469,0.74675,0.7468,379500000.0
2008-02-07 17:38:00,0.7468,0.7468,0.7467,0.7467,375100000.0
2008-02-07 17:39:00,0.7467,0.74675,0.7466,0.74665,851200000.0
2008-02-07 17:40:00,0.74665,0.7468,0.74665,0.7467,592900000.0
2008-02-07 17:41:00,0.7467,0.7469,0.7467,0.74685,270700000.0
2008-02-07 17:42:00,0.74685,0.747,0.74685,0.7469,223800000.0
2008-02-07 17:43:00,0.7469,0.74705,0.7469,0.74695,365900000.0
2008-02-07 17:44:00,0.74695,0.74695,0.74665,0.7467,346800000.0
2008-02-07 17:45:00,0.7467,0.74685,0.7467,0.7468,110200000.0
2008-02-07 17:46:00,0.7468,0.7468,0.7467,0.7468,178500000.0
2008-02-07 17:47:00,0.7468,0.7468,0.7467,0.7468,265200000.0
2008-02-07 17:48:00,0.7468,0.7468,0.74675,0.7468,105900000.0
2008-02-07 17:49:00,0.7468,0.7468,0.74665,0.7467,155800000.0
2008-02-07 17:50:00,0.7467,0.7467,0.7465,0.7466,236100000.0
2008-02-07 17:51:00,0.7466,0.74665,0.7466,0.74665,192800000.0
2008-02-07 17:52:00,0.74665,0.74665,0.7465,0.7465,184400000.0
2008-02-07 17:53:00,0.74655,0.7466,0.7464,0.7465,334700000.0
2008-02-07 17:54:00,0.7465,0.7467,0.7465,0.7466,210900000.0
2008-02-07 17:55:00,0.7466,0.74675,0.74655,0.74665,231100000.0
2008-02-07 17:56:00,0.7466,0.747,0.7464,0.74685,296300000.0
2008-02-07 17:57:00,0.74685,0.74695,0.7467,0.7467,264000000.0
2008-02-07 17:58:00,0.7467,0.7469,0.74665,0.7469,184900000.0
2008-02-07 17:59:00,0.7469,0.7469,0.74665,0.7469,205100000.0
2008-02-07 18:00:00,0.7469,0.747,0.7468,0.7468,354200000.0
2008-02-07 18:01:00,0.7468,0.7468,0.7466,0.74675,361600000.0
2008-02-07 18:02:00,0.74675,0.74685,0.7466,0.7468,515900000.0
2008-02-07 18:03:00,0.7468,0.7469,0.7467,0.7467,266600000.0
2008-02-07 18:04:00,0.7467,0.7468,0.74665,0.7468,121700000.0
2008-02-07 18:05:00,0.7468,0.74685,0.7467,0.7468,213400000.0
2008-02-07 18:06:00,0.7468,0.74685,0.74675,0.7468,211100000.0
2008-02-07 18:07:00,0.7468,0.747,0.7468,0.747,169900000.0
2008-02-07 18:08:00,0.747,0.747,0.74695,0.747,424200002.0
2008-02-07 18:09:00,0.747,0.747,0.7469,0.747,500500000.0
2008-02-07 18:10:00,0.747,0.7472,0.74695,0.74695,483900001.0
2008-02-07 18:11:00,0.74695,0.747,0.7469,0.747,534900000.0
2008-02-07 18:12:00,0.747,0.747,0.7468,0.7469,884300000.0
2008-02-07 18:13:00,0.7469,0.7471,0.7469,0.747,235300000.0
2008-02-07 18:14:00,0.747,0.7471,0.74695,0.747,336600000.0
2008-02-07 18:15:00,0.747,0.7471,0.747,0.7471,347700000.0
2008-02-07 18:16:00,0.7471,0.74715,0.74705,0.7471,236200000.0
2008-02-07 18:17:00,0.7471,0.7471,0.747,0.74705,596000000.0
2008-02-07 18:18:00,0.74705,0.7472,0.747,0.74715,326800000.0
2008-02-07 18:19:00,0.74715,0.74715,0.74705,0.74705,858500003.0
2008-02-07 18:20:00,0.74705,0.7471,0.747,0.747,491900000.0
2008-02-07 18:21:00,0.74705,0.7473,0.74705,0.7473,407600000.0
2008-02-07 18:22:00,0.74725,0.74725,0.7471,0.7472,583799999.0
2008-02-07 18:23:00,0.7472,0.7472,0.7471,0.74715,409900000.0
2008-02-07 18:24:00,0.74715,0.74725,0.7471,0.74715,449600000.0
2008-02-07 18:25:00,0.74715,0.7472,0.7471,0.7472,525600000.0
2008-02-07 18:26:00,0.7472,0.74735,0.7472,0.7473,862700000.0
2008-02-07 18:27:00,0.7473,0.7473,0.747,0.747,429200000.0
2008-02-07 18:28:00,0.747,0.7472,0.747,0.74705,336900000.0
2008-02-07 18:29:00,0.7471,0.7471,0.747,0.7471,406700000.0
2008-02-07 18:30:00,0.7471,0.7472,0.747,0.7471,504100000.0
2008-02-07 18:31:00,0.7471,0.7471,0.74685,0.7469,275799999.0
2008-02-07 18:32:00,0.7469,0.747,0.7468,0.7468,332100000.0
2008-02-07 18:33:00,0.7468,0.7468,0.7466,0.7467,859100004.0
2008-02-07 18:34:00,0.7467,0.7468,0.7466,0.74675,460300003.0
2008-02-07 18:35:00,0.74675,0.7468,0.74675,0.7468,231100000.0
2008-02-07 18:36:00,0.7468,0.7468,0.7465,0.7465,669400002.0
2008-02-07 18:37:00,0.7466,0.7468,0.7465,0.74675,589600000.0
2008-02-07 18:38:00,0.74675,0.7468,0.7465,0.74655,279800000.0
2008-02-07 18:39:00,0.74655,0.7466,0.7465,0.74655,120600001.0
2008-02-07 18:40:00,0.7466,0.7466,0.7465,0.7466,225700000.0
2008-02-07 18:41:00,0.7466,0.7466,0.74655,0.74655,89200000.0
2008-02-07 18:42:00,0.74655,0.7466,0.7465,0.7465,372900000.0
2008-02-07 18:43:00,0.7465,0.74675,0.7465,0.74665,335899999.0
2008-02-07 18:44:00,0.74665,0.7467,0.7466,0.74665,596700000.0
2008-02-07 18:45:00,0.74665,0.7467,0.7466,0.74665,483200000.0
2008-02-07 18:46:00,0.74665,0.7467,0.7464,0.7464,662700000.0
2008-02-07 18:47:00,0.7464,0.74655,0.7463,0.7465,424600000.0
2008-02-07 18:48:00,0.7465,0.74655,0.7464,0.74645,196100000.0
2008-02-07 18:49:00,0.74645,0.7466,0.7464,0.7466,226800000.0
2008-02-07 18:50:00,0.7466,0.74665,0.7465,0.7465,192100000.0
2008-02-07 18:51:00,0.7465,0.74655,0.7465,0.7465,57000000.0
2008-02-07 18:52:00,0.7465,0.7465,0.74635,0.7464,90900000.0
2008-02-07 18:53:00,0.7464,0.7465,0.7464,0.7464,253600000.0
2008-02-07 18:54:00,0.7464,0.74645,0.7463,0.7463,90400000.0
2008-02-07 18:55:00,0.7463,0.74635,0.74625,0.74635,151200000.0
2008-02-07 18:56:00,0.74635,0.7464,0.7463,0.7463,58000000.0
2008-02-07 18:57:00,0.7463,0.74645,0.7463,0.7464,184700000.0
2008-02-07 18:58:00,0.7464,0.74645,0.74635,0.74635,79000000.0
2008-02-07 18:59:00,0.74635,0.7464,0.7463,0.74635,972000000.0
2008-02-07 19:00:00,0.74635,0.74635,0.7463,0.7463,76100000.0
2008-02-07 19:01:00,0.7463,0.7463,0.74625,0.7463,60300000.0
2008-02-07 19:02:00,0.7463,0.7463,0.7462,0.74625,196700000.0
2008-02-07 19:03:00,0.74625,0.74625,0.74615,0.7462,42800000.0
2008-02-07 19:04:00,0.7462,0.7462,0.74595,0.746,114100000.0
2008-02-07 19:05:00,0.746,0.7463,0.74595,0.7462,79500000.0
2008-02-07 19:06:00,0.7462,0.7463,0.74615,0.74625,74100000.0
2008-02-07 19:07:00,0.74625,0.74635,0.7462,0.74625,93000000.0
2008-02-07 19:08:00,0.74625,0.7463,0.746,0.746,223600000.0
2008-02-07 19:09:00,0.746,0.7461,0.74595,0.7461,252400000.0
2008-02-07 19:10:00,0.7461,0.74625,0.746,0.74615,227300000.0
2008-02-07 19:11:00,0.74615,0.7463,0.7461,0.7462,95000000.0
2008-02-07 19:12:00,0.7462,0.7463,0.7462,0.7462,197100000.0
2008-02-07 19:13:00,0.7462,0.7462,0.7461,0.74615,79400000.0
2008-02-07 19:14:00,0.74615,0.7462,0.7461,0.74615,74600000.0
2008-02-07 19:15:00,0.74615,0.74625,0.7461,0.7461,49500000.0
2008-02-07 19:16:00,0.7461,0.7461,0.746,0.74605,325100000.0
2008-02-07 19:17:00,0.74605,0.7462,0.746,0.7462,191500000.0
2008-02-07 19:18:00,0.7462,0.74635,0.74615,0.7463,253300000.0
2008-02-07 19:19:00,0.7463,0.7463,0.74625,0.74625,86400000.0
2008-02-07 19:20:00,0.74625,0.7463,0.746,0.7463,303300000.0
2008-02-07 19:21:00,0.7463,0.74635,0.7462,0.74625,155700000.0
2008-02-07 19:22:00,0.74625,0.7464,0.74625,0.7463,168900000.0
2008-02-07 19:23:00,0.7463,0.7463,0.7461,0.74615,275600000.0
2008-02-07 19:24:00,0.74615,0.7463,0.74615,0.7463,94000000.0
2008-02-07 19:25:00,0.7463,0.7464,0.7462,0.7464,172900000.0
2008-02-07 19:26:00,0.7464,0.7464,0.7462,0.7463,179800000.0
2008-02-07 19:27:00,0.7463,0.7463,0.74625,0.7463,53200000.0
2008-02-07 19:28:00,0.7463,0.7463,0.7462,0.74625,140200000.0
2008-02-07 19:29:00,0.74625,0.7463,0.7462,0.74625,74800000.0
2008-02-07 19:30:00,0.74625,0.7464,0.74625,0.74635,118500000.0
2008-02-07 19:31:00,0.74635,0.74635,0.7462,0.7462,322199999.0
2008-02-07 19:32:00,0.7462,0.7463,0.7462,0.7463,194000000.0
2008-02-07 19:33:00,0.7463,0.7463,0.7462,0.7462,119900000.0
2008-02-07 19:34:00,0.7462,0.74625,0.74615,0.74625,381199998.0
2008-02-07 19:35:00,0.74625,0.74625,0.74615,0.7462,241200000.0
2008-02-07 19:36:00,0.74615,0.74615,0.746,0.746,242000000.0
2008-02-07 19:37:00,0.746,0.746,0.74595,0.74595,47400000.0
2008-02-07 19:38:00,0.74595,0.7461,0.7459,0.7459,238300000.0
2008-02-07 19:39:00,0.7459,0.7459,0.74575,0.7459,364000000.0
2008-02-07 19:40:00,0.74585,0.7459,0.7458,0.7459,125400000.0
2008-02-07 19:41:00,0.7459,0.7459,0.7457,0.74575,1078599999.0
2008-02-07 19:42:00,0.74575,0.7458,0.7457,0.7458,463200000.0
2008-02-07 19:43:00,0.7458,0.7458,0.74575,0.7458,123500000.0
2008-02-07 19:44:00,0.7458,0.7458,0.7457,0.7458,220500000.0
2008-02-07 19:45:00,0.7458,0.7458,0.7457,0.74575,346800000.0
2008-02-07 19:46:00,0.74575,0.7458,0.74575,0.74575,124700000.0
2008-02-07 19:47:00,0.74575,0.7458,0.74565,0.7457,506900000.0
2008-02-07 19:48:00,0.7457,0.7458,0.7457,0.74575,144300000.0
2008-02-07 19:49:00,0.74575,0.7458,0.74575,0.74575,82900000.0
2008-02-07 19:50:00,0.74575,0.7458,0.74565,0.7457,227900000.0
2008-02-07 19:51:00,0.7457,0.7457,0.74565,0.7457,78800000.0
2008-02-07 19:52:00,0.7457,0.7459,0.74565,0.74565,176000000.0
2008-02-07 19:53:00,0.74565,0.7457,0.74565,0.74565,187900000.0
2008-02-07 19:54:00,0.74565,0.74585,0.74565,0.7458,89400000.0
2008-02-07 19:55:00,0.7458,0.74595,0.7458,0.74585,71900000.0
2008-02-07 19:56:00,0.74585,0.74585,0.7456,0.7457,91600000.0
2008-02-07 19:57:00,0.7457,0.7457,0.74555,0.74565,125300000.0
2008-02-07 19:58:00,0.74565,0.74565,0.74555,0.74555,184800000.0
2008-02-07 19:59:00,0.7456,0.7456,0.7455,0.7456,60400000.0
2008-02-07 20:00:00,0.7456,0.74585,0.7456,0.7457,112300000.0
2008-02-07 20:01:00,0.74575,0.74575,0.7456,0.74565,143700000.0
2008-02-07 20:02:00,0.74565,0.74575,0.7456,0.7457,163700000.0
2008-02-07 20:03:00,0.7457,0.7457,0.7456,0.7456,185300000.0
2008-02-07 20:04:00,0.7456,0.7458,0.74545,0.7458,143400000.0
2008-02-07 20:05:00,0.7458,0.7459,0.74575,0.7458,250300000.0
2008-02-07 20:06:00,0.7458,0.7458,0.7455,0.7455,512200000.0
2008-02-07 20:07:00,0.7455,0.7456,0.74515,0.74515,181900000.0
2008-02-07 20:08:00,0.74515,0.7452,0.745,0.7451,229400000.0
2008-02-07 20:09:00,0.7451,0.7452,0.745,0.7451,175800001.0
2008-02-07 20:10:00,0.7451,0.7451,0.7448,0.7448,342400000.0
2008-02-07 20:11:00,0.7448,0.7448,0.7447,0.74475,203700000.0
2008-02-07 20:12:00,0.74475,0.74495,0.74475,0.74495,113700000.0
2008-02-07 20:13:00,0.74495,0.745,0.7449,0.7449,156900000.0
2008-02-07 20:14:00,0.7449,0.74495,0.74485,0.7449,274900000.0
2008-02-07 20:15:00,0.7449,0.7449,0.74475,0.74485,162300000.0
2008-02-07 20:16:00,0.74485,0.745,0.74485,0.745,108500000.0
2008-02-07 20:17:00,0.745,0.74505,0.745,0.74505,75100000.0
2008-02-07 20:18:00,0.745,0.7452,0.745,0.7451,151900000.0
2008-02-07 20:19:00,0.7451,0.7451,0.74495,0.745,161800000.0
2008-02-07 20:20:00,0.745,0.7451,0.74495,0.74505,157600000.0
2008-02-07 20:21:00,0.74505,0.74505,0.74495,0.745,29800000.0
2008-02-07 20:22:00,0.745,0.74505,0.7448,0.7448,64800000.0
2008-02-07 20:23:00,0.7448,0.745,0.74475,0.745,49600000.0
2008-02-07 20:24:00,0.74495,0.74505,0.7449,0.7449,87300000.0
2008-02-07 20:25:00,0.7449,0.74495,0.74485,0.74495,46200000.0
2008-02-07 20:26:00,0.74495,0.74515,0.74495,0.7451,98900000.0
2008-02-07 20:27:00,0.7451,0.7452,0.7451,0.7452,248199999.0
2008-02-07 20:28:00,0.7452,0.74525,0.74515,0.74515,80200000.0
2008-02-07 20:29:00,0.74515,0.74525,0.74515,0.7452,252100000.0
2008-02-07 20:30:00,0.74525,0.74525,0.74465,0.74475,187700000.0
2008-02-07 20:31:00,0.74475,0.74475,0.74455,0.7447,174200000.0
2008-02-07 20:32:00,0.7447,0.7449,0.7447,0.7449,86800000.0
2008-02-07 20:33:00,0.74485,0.745,0.74465,0.7448,179900000.0
2008-02-07 20:34:00,0.7448,0.74515,0.7447,0.74515,219700000.0
2008-02-07 20:35:00,0.74515,0.7453,0.7451,0.7451,157300000.0
2008-02-07 20:36:00,0.7451,0.7452,0.7449,0.7449,210900000.0
2008-02-07 20:37:00,0.7449,0.7451,0.74485,0.745,497300000.0
2008-02-07 20:38:00,0.745,0.74505,0.7449,0.74505,260000000.0
2008-02-07 20:39:00,0.745,0.74515,0.745,0.7451,265800013.0
2008-02-07 20:40:00,0.7451,0.7452,0.7451,0.7452,116200001.0
2008-02-07 20:41:00,0.7452,0.7452,0.7451,0.74515,310599998.0
2008-02-07 20:42:00,0.74515,0.7452,0.7451,0.7451,94200000.0
2008-02-07 20:43:00,0.7451,0.7452,0.74505,0.7451,144700000.0
2008-02-07 20:44:00,0.74515,0.74515,0.7451,0.74515,328800000.0
2008-02-07 20:45:00,0.74515,0.74515,0.74495,0.745,678100003.0
2008-02-07 20:46:00,0.745,0.7451,0.745,0.7451,563700000.0
2008-02-07 20:47:00,0.7451,0.7453,0.7451,0.7453,385200000.0
2008-02-07 20:48:00,0.7453,0.74535,0.7452,0.7453,514300000.0
2008-02-07 20:49:00,0.7453,0.7454,0.7453,0.74535,826600002.0
2008-02-07 20:50:00,0.74535,0.7454,0.7453,0.74535,289000000.0
2008-02-07 20:51:00,0.74535,0.7455,0.74535,0.7455,490200000.0
2008-02-07 20:52:00,0.7455,0.7455,0.74545,0.74545,97500000.0
2008-02-07 20:53:00,0.74545,0.7455,0.74545,0.7455,226500000.0
2008-02-07 20:54:00,0.7455,0.7456,0.74545,0.7456,241200000.0
2008-02-07 20:55:00,0.7456,0.7456,0.74555,0.7456,178200000.0
2008-02-07 20:56:00,0.7456,0.7456,0.74545,0.7455,212700000.0
2008-02-07 20:57:00,0.7455,0.7455,0.7454,0.7455,331300000.0
2008-02-07 20:58:00,0.7455,0.74565,0.74545,0.7456,748100000.0
2008-02-07 20:59:00,0.7456,0.74565,0.7454,0.74565,650700003.0
2008-02-07 21:00:00,0.74565,0.7457,0.74555,0.7456,479200000.0
2008-02-07 21:01:00,0.7456,0.74575,0.74555,0.7456,130800000.0
2008-02-07 21:02:00,0.7456,0.7457,0.7456,0.7457,73800000.0
2008-02-07 21:03:00,0.7457,0.7458,0.74565,0.74565,167300000.0
2008-02-07 21:04:00,0.74565,0.7458,0.74565,0.7457,117500000.0
2008-02-07 21:05:00,0.7457,0.7457,0.7456,0.7456,165400000.0
2008-02-07 21:06:00,0.7456,0.7457,0.7456,0.7457,123200000.0
2008-02-07 21:07:00,0.7457,0.74585,0.7457,0.7458,395999999.0
2008-02-07 21:08:00,0.7458,0.746,0.7458,0.7459,853400000.0
2008-02-07 21:09:00,0.7459,0.74595,0.7458,0.7459,449399999.0
2008-02-07 21:10:00,0.7459,0.746,0.7459,0.746,424200000.0
2008-02-07 21:11:00,0.746,0.74615,0.7459,0.74605,294900000.0
2008-02-07 21:12:00,0.74605,0.74605,0.7459,0.7459,551200000.0
2008-02-07 21:13:00,0.7459,0.746,0.74585,0.7459,271299997.0
2008-02-07 21:14:00,0.7459,0.74595,0.74575,0.7458,819700000.0
2008-02-07 21:15:00,0.7458,0.7458,0.7455,0.7455,528599999.0
2008-02-07 21:16:00,0.7455,0.7455,0.74505,0.7452,730600003.0
2008-02-07 21:17:00,0.7452,0.74535,0.74505,0.74515,459400001.0
2008-02-07 21:18:00,0.74515,0.7453,0.7451,0.7453,214400000.0
2008-02-07 21:19:00,0.7453,0.7454,0.74525,0.7454,772000005.0
2008-02-07 21:20:00,0.7454,0.7456,0.74535,0.74555,764799999.0
2008-02-07 21:21:00,0.7456,0.7456,0.74545,0.7455,373800000.0
2008-02-07 21:22:00,0.7455,0.7456,0.74535,0.7455,666300000.0
2008-02-07 21:23:00,0.7455,0.74555,0.7454,0.74545,635800000.0
2008-02-07 21:24:00,0.74545,0.74545,0.7454,0.7454,115200000.0
2008-02-07 21:25:00,0.7454,0.7455,0.7454,0.74545,205100000.0
2008-02-07 21:26:00,0.74545,0.7455,0.74535,0.74545,370100000.0
2008-02-07 21:27:00,0.74545,0.74545,0.7453,0.74535,263100000.0
2008-02-07 21:28:00,0.7453,0.74535,0.7453,0.7453,517799997.0
2008-02-07 21:29:00,0.7453,0.7454,0.7452,0.7452,704199992.0
2008-02-07 21:30:00,0.7452,0.74525,0.74515,0.74525,606800001.0
2008-02-07 21:31:00,0.7452,0.7452,0.74515,0.74515,362799995.0
2008-02-07 21:32:00,0.74515,0.74525,0.74515,0.7452,521900000.0
2008-02-07 21:33:00,0.7452,0.7452,0.74515,0.7452,104600000.0
2008-02-07 21:34:00,0.7452,0.7453,0.7452,0.7453,111300000.0
2008-02-07 21:35:00,0.7453,0.7453,0.7451,0.7451,342800000.0
2008-02-07 21:36:00,0.7451,0.7451,0.745,0.745,316900001.0
2008-02-07 21:37:00,0.745,0.74515,0.745,0.74505,373400003.0
2008-02-07 21:38:00,0.7451,0.7451,0.74505,0.74505,152700000.0
2008-02-07 21:39:00,0.74505,0.7451,0.74485,0.7449,277600000.0
2008-02-07 21:40:00,0.7449,0.7449,0.7446,0.7446,536000000.0
2008-02-07 21:41:00,0.7446,0.74475,0.7445,0.74455,311900000.0
2008-02-07 21:42:00,0.7445,0.7448,0.7445,0.7448,611500000.0
2008-02-07 21:43:00,0.7448,0.7449,0.74475,0.7449,298500000.0
2008-02-07 21:44:00,0.7449,0.7449,0.74485,0.7449,256300000.0
2008-02-07 21:45:00,0.7449,0.7449,0.7448,0.7448,483800000.0
2008-02-07 21:46:00,0.7448,0.7448,0.7447,0.74475,159600000.0
2008-02-07 21:47:00,0.74475,0.74475,0.74465,0.7447,170800000.0
2008-02-07 21:48:00,0.7447,0.7447,0.74445,0.7446,186100000.0
2008-02-07 21:49:00,0.7446,0.7446,0.7445,0.7445,318400000.0
2008-02-07 21:50:00,0.74455,0.7446,0.7445,0.7446,326400000.0
2008-02-07 21:51:00,0.7446,0.7446,0.74455,0.7446,324600000.0
2008-02-07 21:52:00,0.7446,0.7447,0.7446,0.7447,125500000.0
2008-02-07 21:53:00,0.7447,0.7447,0.74465,0.7447,340800000.0
2008-02-07 21:54:00,0.7447,0.7448,0.7447,0.7448,558400000.0
2008-02-07 21:55:00,0.7448,0.74495,0.74475,0.7449,808800000.0
2008-02-07 21:56:00,0.7449,0.7452,0.7449,0.7451,254550000.0
2008-02-07 21:57:00,0.7451,0.7451,0.74505,0.74505,66000000.0
2008-02-07 21:58:00,0.74505,0.7451,0.74505,0.7451,136700000.0
2008-02-07 21:59:00,0.7451,0.7451,0.74495,0.74505,194400001.0
2008-02-07 22:00:00,0.74505,0.7451,0.74495,0.745,380800000.0
2008-02-07 22:01:00,0.745,0.7451,0.745,0.745,631300000.0
2008-02-07 22:02:00,0.745,0.7451,0.745,0.7451,102000000.0
2008-02-07 22:03:00,0.7451,0.7451,0.745,0.7451,103600000.0
2008-02-07 22:04:00,0.7451,0.7452,0.745,0.7451,158199999.0
2008-02-07 22:05:00,0.7451,0.7452,0.7451,0.7451,164600000.0
2008-02-07 22:06:00,0.7451,0.7452,0.7451,0.7451,184600000.0
2008-02-07 22:07:00,0.7451,0.7451,0.74505,0.74505,174800000.0
2008-02-07 22:08:00,0.74505,0.7451,0.745,0.745,528000000.0
2008-02-07 22:09:00,0.745,0.7452,0.745,0.7452,301100000.0
2008-02-07 22:10:00,0.7452,0.7454,0.74505,0.7453,618700000.0
2008-02-07 22:11:00,0.7453,0.7453,0.7451,0.7452,890900000.0
2008-02-07 22:12:00,0.7452,0.74535,0.7452,0.7452,438200000.0
2008-02-07 22:13:00,0.7452,0.7453,0.7452,0.7452,305200000.0
2008-02-07 22:14:00,0.7452,0.7453,0.7452,0.7453,401800000.0
2008-02-07 22:15:00,0.7453,0.74535,0.7452,0.7453,779800000.0
2008-02-07 22:16:00,0.7453,0.7453,0.7452,0.7453,139400000.0
2008-02-07 22:17:00,0.7453,0.7453,0.7452,0.7453,184500000.0
2008-02-07 22:18:00,0.7453,0.74535,0.74525,0.7453,237800000.0
2008-02-07 22:19:00,0.7453,0.74535,0.74525,0.74535,149200000.0
2008-02-07 22:20:00,0.7453,0.7453,0.7452,0.7453,217900000.0
2008-02-07 22:21:00,0.7453,0.7455,0.7453,0.7455,173300000.0
2008-02-07 22:22:00,0.7455,0.7456,0.74545,0.7455,195099999.0
2008-02-07 22:23:00,0.7455,0.7455,0.7454,0.7454,429200000.0
2008-02-07 22:24:00,0.7454,0.7454,0.7452,0.7453,679800000.0
2008-02-07 22:25:00,0.7453,0.74535,0.7452,0.74535,360800000.0
2008-02-07 22:26:00,0.74535,0.7454,0.7453,0.7454,189300000.0
2008-02-07 22:27:00,0.7454,0.7455,0.7453,0.7454,578700000.0
2008-02-07 22:28:00,0.7454,0.7455,0.74535,0.7455,334600000.0
2008-02-07 22:29:00,0.7455,0.7455,0.7453,0.7454,121000000.0
2008-02-07 22:30:00,0.7455,0.7455,0.7453,0.7454,83500000.0
2008-02-07 22:31:00,0.7454,0.7454,0.7453,0.7453,152600000.0
2008-02-07 22:32:00,0.7453,0.7453,0.7453,0.7453,119200000.0
2008-02-07 22:33:00,0.7453,0.7453,0.7452,0.7453,209400000.0
2008-02-07 22:34:00,0.7453,0.7453,0.74525,0.7453,161600000.0
2008-02-07 22:35:00,0.7453,0.7453,0.74525,0.7453,94800000.0
2008-02-07 22:36:00,0.7453,0.74535,0.74525,0.74525,88200000.0
2008-02-07 22:37:00,0.74525,0.7453,0.7452,0.7452,173200000.0
2008-02-07 22:38:00,0.7452,0.74535,0.7452,0.7453,511600000.0
2008-02-07 22:39:00,0.7453,0.7454,0.7453,0.7453,340200000.0
2008-02-07 22:40:00,0.7453,0.7453,0.7453,0.7453,223700000.0
2008-02-07 22:41:00,0.7453,0.7453,0.74525,0.74525,221200000.0
2008-02-07 22:42:00,0.7453,0.7453,0.7452,0.7452,629300000.0
2008-02-07 22:43:00,0.7452,0.7453,0.7452,0.7453,236500000.0
2008-02-07 22:44:00,0.7453,0.7453,0.7452,0.7453,114500000.0
2008-02-07 22:45:00,0.7453,0.7453,0.7452,0.7453,473600000.0
2008-02-07 22:46:00,0.7453,0.7453,0.7452,0.7452,261200000.0
2008-02-07 22:47:00,0.7452,0.7452,0.7451,0.7451,966100003.0
2008-02-07 22:48:00,0.7451,0.7452,0.7451,0.7451,163900000.0
2008-02-07 22:49:00,0.7451,0.7453,0.7451,0.74515,280700000.0
2008-02-07 22:50:00,0.74515,0.74515,0.7451,0.7451,531800000.0
2008-02-07 22:51:00,0.7451,0.74515,0.745,0.745,676999998.0
2008-02-07 22:52:00,0.745,0.74505,0.74495,0.745,721799990.0
2008-02-07 22:53:00,0.745,0.745,0.745,0.745,222000000.0
2008-02-07 22:54:00,0.745,0.7451,0.745,0.7451,86400000.0
2008-02-07 22:55:00,0.7451,0.74515,0.745,0.7451,347100000.0
2008-02-07 22:56:00,0.7451,0.74515,0.7451,0.7451,195400000.0
2008-02-07 22:57:00,0.7451,0.7451,0.745,0.7451,660400000.0
2008-02-07 22:58:00,0.7451,0.7452,0.7451,0.74515,138800000.0
2008-02-07 22:59:00,0.74515,0.74515,0.74495,0.74505,966300000.0
2008-02-07 23:00:00,0.74505,0.7451,0.745,0.745,313200000.0
2008-02-07 23:01:00,0.745,0.74515,0.745,0.7451,100700000.0
2008-02-07 23:02:00,0.7451,0.7451,0.74505,0.74505,163300000.0
2008-02-07 23:03:00,0.74505,0.74515,0.74505,0.74505,78300000.0
2008-02-07 23:04:00,0.74505,0.74525,0.74505,0.7451,140700000.0
2008-02-07 23:05:00,0.7451,0.74525,0.7451,0.74525,120400000.0
2008-02-07 23:06:00,0.74525,0.74535,0.74525,0.74525,49200000.0
2008-02-07 23:07:00,0.74525,0.74535,0.7452,0.7453,101500000.0
2008-02-07 23:08:00,0.7453,0.74535,0.7452,0.7453,68800000.0
2008-02-07 23:09:00,0.7453,0.74535,0.7452,0.7453,224800000.0
2008-02-07 23:10:00,0.7453,0.74545,0.7453,0.74545,70700000.0
2008-02-07 23:11:00,0.74545,0.7455,0.74535,0.7455,129800000.0
2008-02-07 23:12:00,0.7455,0.7455,0.74535,0.74545,142400000.0
2008-02-07 23:13:00,0.74545,0.7456,0.74535,0.7455,128600000.0
2008-02-07 23:14:00,0.7455,0.7455,0.7455,0.7455,36900000.0
2008-02-07 23:15:00,0.7455,0.7455,0.7454,0.7454,81600000.0
2008-02-07 23:16:00,0.7454,0.7454,0.7454,0.7454,20800000.0
2008-02-07 23:17:00,0.7454,0.74545,0.7454,0.74545,30400000.0
2008-02-07 23:18:00,0.74545,0.74555,0.7454,0.7455,75100000.0
2008-02-07 23:19:00,0.7455,0.7455,0.74545,0.7455,37200000.0
2008-02-07 23:20:00,0.7455,0.7455,0.74525,0.7453,153300000.0
2008-02-07 23:21:00,0.7453,0.7454,0.7453,0.7453,85600000.0
2008-02-07 23:22:00,0.7453,0.7454,0.74525,0.7453,268900000.0
2008-02-07 23:23:00,0.7453,0.7453,0.74525,0.74525,169000000.0
2008-02-07 23:24:00,0.74525,0.7453,0.74515,0.7452,68300001.0
2008-02-07 23:25:00,0.7452,0.7453,0.7452,0.74525,45000000.0
2008-02-07 23:26:00,0.7452,0.7454,0.74515,0.7453,581700000.0
2008-02-07 23:27:00,0.7453,0.7455,0.7453,0.7454,108000000.0
2008-02-07 23:28:00,0.7454,0.7455,0.74535,0.74535,44800000.0
2008-02-07 23:29:00,0.74535,0.7454,0.74535,0.74535,69000000.0
2008-02-07 23:30:00,0.74535,0.74535,0.7452,0.7453,138800000.0
2008-02-07 23:31:00,0.7453,0.7453,0.74515,0.74525,63300000.0
2008-02-07 23:32:00,0.74525,0.7453,0.74505,0.7452,137300000.0
2008-02-07 23:33:00,0.7452,0.7452,0.74505,0.7452,217800000.0
2008-02-07 23:34:00,0.7452,0.7453,0.74515,0.7453,151700000.0
2008-02-07 23:35:00,0.7453,0.74535,0.74525,0.74525,126800000.0
2008-02-07 23:36:00,0.74525,0.74535,0.74525,0.7453,217900000.0
2008-02-07 23:37:00,0.7453,0.7453,0.74525,0.7453,179600000.0
2008-02-07 23:38:00,0.7453,0.7453,0.74525,0.74525,112200000.0
2008-02-07 23:39:00,0.7453,0.7453,0.7452,0.7453,141500000.0
2008-02-07 23:40:00,0.74525,0.7453,0.74525,0.7453,19800000.0
2008-02-07 23:41:00,0.7453,0.74535,0.7453,0.7453,9000000.0
2008-02-07 23:42:00,0.74525,0.7453,0.74525,0.7453,72600000.0
2008-02-07 23:43:00,0.7453,0.7453,0.7453,0.7453,16300000.0
2008-02-07 23:44:00,0.7453,0.7453,0.74515,0.7452,96000000.0
2008-02-07 23:45:00,0.7452,0.7453,0.7452,0.7453,118800000.0
2008-02-07 23:46:00,0.7453,0.7454,0.7453,0.7454,53200000.0
2008-02-07 23:47:00,0.74535,0.7454,0.7453,0.74535,240900000.0
2008-02-07 23:48:00,0.74535,0.7454,0.7453,0.74535,103700000.0
2008-02-07 23:49:00,0.74535,0.7454,0.7453,0.7454,182100000.0
2008-02-07 23:50:00,0.7454,0.7455,0.74535,0.74535,176800000.0
2008-02-07 23:51:00,0.74535,0.74535,0.74535,0.74535,67300000.0
2008-02-07 23:52:00,0.74535,0.74545,0.74535,0.74545,119500000.0
2008-02-07 23:53:00,0.74545,0.74555,0.74545,0.74555,43900000.0
2008-02-07 23:54:00,0.74555,0.74555,0.74545,0.74545,19200000.0
2008-02-07 23:55:00,0.74545,0.7455,0.7454,0.7454,28800000.0
2008-02-07 23:56:00,0.7454,0.7455,0.7454,0.74545,295700000.0
2008-02-07 23:57:00,0.7455,0.7455,0.74545,0.74545,110400000.0
2008-02-07 23:58:00,0.74545,0.7456,0.7454,0.7456,179600000.0
2008-02-07 23:59:00,0.74555,0.7457,0.74545,0.7455,186200000.0
2008-02-08 00:00:00,0.7455,0.7455,0.7454,0.7454,337100000.0
2008-02-08 00:01:00,0.7454,0.7456,0.7454,0.7455,85900000.0
2008-02-08 00:02:00,0.7455,0.7456,0.7455,0.7456,37600000.0
2008-02-08 00:03:00,0.7456,0.7457,0.74555,0.74565,36000000.0
2008-02-08 00:04:00,0.74555,0.7457,0.74555,0.74565,205800000.0
2008-02-08 00:05:00,0.74565,0.7457,0.7455,0.7455,62500000.0
2008-02-08 00:06:00,0.7455,0.7456,0.7455,0.7456,18600000.0
2008-02-08 00:07:00,0.7456,0.7456,0.7456,0.7456,26100000.0
2008-02-08 00:08:00,0.7456,0.7456,0.7456,0.7456,32000000.0
2008-02-08 00:09:00,0.7456,0.7456,0.74555,0.7456,28900000.0
2008-02-08 00:10:00,0.7456,0.74565,0.7455,0.74565,22200000.0
2008-02-08 00:11:00,0.7455,0.7458,0.7455,0.7458,50200000.0
2008-02-08 00:12:00,0.7458,0.74585,0.74555,0.7456,45900000.0
2008-02-08 00:13:00,0.7456,0.74565,0.74555,0.74565,109700000.0
2008-02-08 00:14:00,0.74565,0.74565,0.7455,0.74555,25400000.0
2008-02-08 00:15:00,0.74555,0.74555,0.74535,0.7454,60200000.0
2008-02-08 00:16:00,0.7454,0.7454,0.74535,0.7454,13300000.0
2008-02-08 00:17:00,0.74545,0.74565,0.7454,0.74565,32100000.0
2008-02-08 00:18:00,0.74565,0.74565,0.7455,0.74565,41900000.0
2008-02-08 00:19:00,0.74565,0.74565,0.74555,0.74565,37900000.0
2008-02-08 00:20:00,0.74565,0.74565,0.74565,0.74565,29300000.0
2008-02-08 00:21:00,0.74565,0.7458,0.74565,0.7457,32100000.0
2008-02-08 00:22:00,0.7457,0.7457,0.74565,0.7457,38700000.0
2008-02-08 00:23:00,0.7457,0.7458,0.7457,0.7458,89500000.0
2008-02-08 00:24:00,0.7458,0.7459,0.74575,0.7459,327100000.0
2008-02-08 00:25:00,0.7459,0.7459,0.74585,0.7459,65200000.0
2008-02-08 00:26:00,0.7459,0.7459,0.7458,0.7459,44900000.0
2008-02-08 00:27:00,0.7459,0.7459,0.7459,0.7459,39800000.0
2008-02-08 00:28:00,0.7459,0.7459,0.74585,0.74585,88000000.0
2008-02-08 00:29:00,0.74585,0.74585,0.74585,0.74585,80000000.0
2008-02-08 00:30:00,0.74585,0.74585,0.7457,0.74585,179100000.0
2008-02-08 00:31:00,0.74585,0.74585,0.7458,0.74585,81900000.0
2008-02-08 00:32:00,0.74585,0.74585,0.7458,0.7458,88000000.0
2008-02-08 00:33:00,0.7458,0.7459,0.7458,0.7459,139200000.0
2008-02-08 00:34:00,0.7459,0.7459,0.74575,0.74585,167000000.0
2008-02-08 00:35:00,0.74585,0.74585,0.74585,0.74585,47600000.0
2008-02-08 00:36:00,0.7457,0.74585,0.74565,0.74585,148600000.0
2008-02-08 00:37:00,0.74585,0.74585,0.7458,0.74585,85600000.0
2008-02-08 00:38:00,0.74565,0.7458,0.74565,0.7457,88600000.0
2008-02-08 00:39:00,0.7457,0.7457,0.7457,0.7457,32000000.0
2008-02-08 00:40:00,0.7457,0.74575,0.7457,0.7457,112000000.0
2008-02-08 00:41:00,0.7457,0.7457,0.7457,0.7457,43700000.0
2008-02-08 00:42:00,0.7457,0.7457,0.74555,0.7457,116000000.0
2008-02-08 00:43:00,0.7457,0.7459,0.7457,0.74585,82500000.0
2008-02-08 00:44:00,0.74585,0.74595,0.74585,0.7459,120000000.0
2008-02-08 00:45:00,0.7459,0.7459,0.7458,0.7458,41300000.0
2008-02-08 00:46:00,0.7459,0.7459,0.7458,0.7458,160000000.0
2008-02-08 00:47:00,0.7458,0.7458,0.74565,0.7458,89400000.0
2008-02-08 00:48:00,0.7458,0.7458,0.7458,0.7458,64800000.0
2008-02-08 00:49:00,0.7458,0.7458,0.7458,0.7458,46700000.0
2008-02-08 00:50:00,0.7458,0.7458,0.7457,0.74575,105400000.0
2008-02-08 00:51:00,0.74575,0.74575,0.74565,0.74565,172900000.0
2008-02-08 00:52:00,0.74565,0.7457,0.74565,0.7457,112000000.0
2008-02-08 00:53:00,0.7457,0.74575,0.7457,0.74575,88000000.0
2008-02-08 00:54:00,0.74575,0.7458,0.7457,0.7457,176000000.0
2008-02-08 00:55:00,0.7457,0.7457,0.7457,0.7457,40000000.0
2008-02-08 00:56:00,0.7457,0.7457,0.7457,0.7457,48000000.0
2008-02-08 00:57:00,0.7457,0.7457,0.7456,0.7456,96000000.0
2008-02-08 00:58:00,0.7456,0.7457,0.7455,0.74555,245200000.0
2008-02-08 00:59:00,0.74555,0.74565,0.74555,0.74565,156400000.0
2008-02-08 01:00:00,0.74565,0.7458,0.7455,0.7457,330400000.0
2008-02-08 01:01:00,0.7458,0.7458,0.7456,0.74565,187200000.0
2008-02-08 01:02:00,0.74565,0.7457,0.74555,0.7456,401200000.0
2008-02-08 01:03:00,0.7456,0.7457,0.7455,0.7456,448000000.0
2008-02-08 01:04:00,0.7456,0.7457,0.7456,0.7456,202400000.0
2008-02-08 01:05:00,0.7456,0.7458,0.74555,0.7458,176500000.0
2008-02-08 01:06:00,0.7458,0.7458,0.7457,0.7457,172800000.0
2008-02-08 01:07:00,0.7457,0.7458,0.7457,0.7458,171200000.0
2008-02-08 01:08:00,0.7458,0.7459,0.74575,0.7458,271500000.0
2008-02-08 01:09:00,0.7458,0.7458,0.7455,0.7455,486400000.0
2008-02-08 01:10:00,0.7455,0.74565,0.7455,0.74555,200900000.0
2008-02-08 01:11:00,0.74555,0.74555,0.74545,0.74545,298000000.0
2008-02-08 01:12:00,0.74545,0.74545,0.74535,0.74535,362400000.0
2008-02-08 01:13:00,0.74535,0.74535,0.7453,0.74535,314900000.0
2008-02-08 01:14:00,0.74535,0.74535,0.74525,0.7453,200800000.0
2008-02-08 01:15:00,0.7453,0.7453,0.74525,0.7453,76400000.0
2008-02-08 01:16:00,0.7453,0.7453,0.74525,0.7453,170799999.0
2008-02-08 01:17:00,0.74525,0.74545,0.74525,0.74545,360000000.0
2008-02-08 01:18:00,0.74545,0.7455,0.74535,0.7455,270400000.0
2008-02-08 01:19:00,0.74545,0.7455,0.7454,0.7454,409000000.0
2008-02-08 01:20:00,0.7454,0.74545,0.7454,0.74545,80800000.0
2008-02-08 01:21:00,0.7455,0.7455,0.74545,0.74545,113600000.0
2008-02-08 01:22:00,0.74545,0.74545,0.7454,0.74545,248000000.0
2008-02-08 01:23:00,0.74545,0.74545,0.7454,0.7454,148000000.0
2008-02-08 01:24:00,0.7454,0.7454,0.7454,0.7454,185600000.0
2008-02-08 01:25:00,0.7454,0.74545,0.7454,0.74545,204000000.0
2008-02-08 01:26:00,0.74545,0.7455,0.74545,0.7455,144900000.0
2008-02-08 01:27:00,0.7455,0.74555,0.7455,0.7455,186500000.0
2008-02-08 01:28:00,0.7455,0.74555,0.7453,0.7453,282500000.0
2008-02-08 01:29:00,0.74525,0.7454,0.74525,0.7454,205400000.0
2008-02-08 01:30:00,0.7454,0.7455,0.7454,0.74545,295100000.0
2008-02-08 01:31:00,0.7454,0.74545,0.7453,0.74545,189200000.0
2008-02-08 01:32:00,0.74545,0.74545,0.74545,0.74545,69900000.0
2008-02-08 01:33:00,0.74545,0.74545,0.74535,0.74535,189100000.0
2008-02-08 01:34:00,0.74535,0.74545,0.7453,0.74545,272400000.0
2008-02-08 01:35:00,0.74545,0.74545,0.7453,0.7453,292300000.0
2008-02-08 01:36:00,0.7453,0.74565,0.7453,0.74545,637600000.0
2008-02-08 01:37:00,0.7454,0.74545,0.74535,0.74545,392000000.0
2008-02-08 01:38:00,0.74545,0.74545,0.74545,0.74545,182200000.0
2008-02-08 01:39:00,0.74545,0.74545,0.74545,0.74545,71000000.0
2008-02-08 01:40:00,0.74545,0.74545,0.74545,0.74545,420100000.0
2008-02-08 01:41:00,0.74545,0.74555,0.74545,0.74545,175700000.0
2008-02-08 01:42:00,0.74545,0.74545,0.74545,0.74545,171800000.0
2008-02-08 01:43:00,0.74545,0.74545,0.7453,0.7453,432000000.0
2008-02-08 01:44:00,0.7453,0.74535,0.7453,0.74535,116300000.0
2008-02-08 01:45:00,0.7453,0.74535,0.74515,0.7453,486200000.0
2008-02-08 01:46:00,0.7453,0.74535,0.7453,0.7453,227300000.0
2008-02-08 01:47:00,0.7453,0.7453,0.7453,0.7453,269800000.0
2008-02-08 01:48:00,0.7453,0.7454,0.7453,0.7454,132800000.0
2008-02-08 01:49:00,0.7454,0.7454,0.7453,0.7453,137200000.0
2008-02-08 01:50:00,0.7453,0.7453,0.74525,0.74525,146400000.0
2008-02-08 01:51:00,0.74525,0.74525,0.7451,0.74515,213600000.0
2008-02-08 01:52:00,0.74515,0.74515,0.74505,0.74505,515300000.0
2008-02-08 01:53:00,0.74505,0.7451,0.74505,0.7451,248400000.0
2008-02-08 01:54:00,0.7451,0.74515,0.74505,0.7451,176800000.0
2008-02-08 01:55:00,0.7451,0.74515,0.7451,0.7451,68700000.0
2008-02-08 01:56:00,0.7451,0.74515,0.7451,0.7451,89200000.0
2008-02-08 01:57:00,0.7451,0.7451,0.7451,0.7451,160000000.0
2008-02-08 01:58:00,0.7451,0.7452,0.7451,0.7452,305600000.0
2008-02-08 01:59:00,0.7452,0.7452,0.74515,0.74515,381600000.0
2008-02-08 02:00:00,0.74515,0.7452,0.7451,0.74515,516200000.0
2008-02-08 02:01:00,0.74515,0.74515,0.7451,0.74515,125000000.0
2008-02-08 02:02:00,0.74515,0.74515,0.74505,0.74505,210100000.0
2008-02-08 02:03:00,0.74505,0.7451,0.74495,0.74495,972699999.0
2008-02-08 02:04:00,0.74495,0.74505,0.74495,0.74505,354400002.0
2008-02-08 02:05:00,0.74505,0.74505,0.74495,0.745,826800020.0
2008-02-08 02:06:00,0.745,0.745,0.74495,0.745,140400000.0
2008-02-08 02:07:00,0.745,0.74515,0.74495,0.745,678500010.0
2008-02-08 02:08:00,0.745,0.74515,0.74495,0.74505,802800007.0
2008-02-08 02:09:00,0.74505,0.7451,0.74505,0.74505,120100000.0
2008-02-08 02:10:00,0.74505,0.74505,0.74495,0.745,246399995.0
2008-02-08 02:11:00,0.745,0.745,0.7448,0.74485,638100000.0
2008-02-08 02:12:00,0.74485,0.74485,0.7448,0.7448,120900000.0
2008-02-08 02:13:00,0.7448,0.7449,0.7448,0.7449,119200000.0
2008-02-08 02:14:00,0.7449,0.7449,0.7449,0.7449,408000000.0
2008-02-08 02:15:00,0.7449,0.7449,0.7449,0.7449,84700000.0
2008-02-08 02:16:00,0.7449,0.745,0.7449,0.745,139500000.0
2008-02-08 02:17:00,0.745,0.74505,0.74495,0.745,335800000.0
2008-02-08 02:18:00,0.745,0.7451,0.74495,0.74495,444800000.0
2008-02-08 02:19:00,0.74495,0.745,0.74495,0.74495,289100003.0
2008-02-08 02:20:00,0.74495,0.745,0.74495,0.74495,156100000.0
2008-02-08 02:21:00,0.74495,0.74495,0.74495,0.74495,104800000.0
2008-02-08 02:22:00,0.74495,0.74495,0.74495,0.74495,129800000.0
2008-02-08 02:23:00,0.74495,0.74495,0.74495,0.74495,234699994.0
2008-02-08 02:24:00,0.74495,0.74515,0.74495,0.74505,472299996.0
2008-02-08 02:25:00,0.74505,0.7451,0.74505,0.74505,288000000.0
2008-02-08 02:26:00,0.74505,0.74505,0.74505,0.74505,59800000.0
2008-02-08 02:27:00,0.74505,0.74505,0.74505,0.74505,139800000.0
2008-02-08 02:28:00,0.74505,0.74505,0.74495,0.74495,314100000.0
2008-02-08 02:29:00,0.74495,0.74495,0.74495,0.74495,485600000.0
2008-02-08 02:30:00,0.74495,0.7451,0.74495,0.74495,76700000.0
2008-02-08 02:31:00,0.74495,0.74515,0.74495,0.74505,461400000.0
2008-02-08 02:32:00,0.74505,0.74505,0.74495,0.745,676899993.0
2008-02-08 02:33:00,0.745,0.745,0.745,0.745,157600000.0
2008-02-08 02:34:00,0.745,0.745,0.74495,0.74495,80600000.0
2008-02-08 02:35:00,0.74495,0.7451,0.74495,0.745,293000000.0
2008-02-08 02:36:00,0.745,0.745,0.745,0.745,200000000.0
2008-02-08 02:37:00,0.745,0.745,0.745,0.745,213600000.0
2008-02-08 02:38:00,0.745,0.74505,0.745,0.745,255600000.0
2008-02-08 02:39:00,0.745,0.7451,0.745,0.74505,188500000.0
2008-02-08 02:40:00,0.74505,0.74515,0.745,0.74505,254400000.0
2008-02-08 02:41:00,0.74505,0.7451,0.74495,0.745,600000000.0
2008-02-08 02:42:00,0.745,0.745,0.745,0.745,155200000.0
2008-02-08 02:43:00,0.745,0.745,0.74495,0.74495,217599999.0
2008-02-08 02:44:00,0.74495,0.745,0.74495,0.745,220200000.0
2008-02-08 02:45:00,0.745,0.74505,0.74495,0.74505,540700001.0
2008-02-08 02:46:00,0.74505,0.74515,0.745,0.74505,66000000.0
2008-02-08 02:47:00,0.74505,0.7451,0.745,0.745,277400000.0
2008-02-08 02:48:00,0.745,0.74505,0.745,0.745,317200000.0
2008-02-08 02:49:00,0.745,0.7452,0.745,0.745,314400000.0
2008-02-08 02:50:00,0.745,0.7451,0.74495,0.74495,533700000.0
2008-02-08 02:51:00,0.74495,0.7451,0.74495,0.745,502499995.0
2008-02-08 02:52:00,0.745,0.745,0.74495,0.74495,93700000.0
2008-02-08 02:53:00,0.74495,0.74495,0.74495,0.74495,171500000.0
2008-02-08 02:54:00,0.74495,0.7451,0.74495,0.74495,905199989.0
2008-02-08 02:55:00,0.74495,0.74495,0.74495,0.74495,553900000.0
2008-02-08 02:56:00,0.74495,0.74495,0.74495,0.74495,149400000.0
2008-02-08 02:57:00,0.74495,0.7451,0.74495,0.745,548000000.0
2008-02-08 02:58:00,0.745,0.74505,0.7449,0.74495,741600000.0
2008-02-08 02:59:00,0.74495,0.74495,0.74495,0.74495,205600000.0
2008-02-08 03:00:00,0.74495,0.745,0.74495,0.74495,466400002.0
2008-02-08 03:01:00,0.74495,0.74495,0.74495,0.74495,393100000.0
2008-02-08 03:02:00,0.74495,0.74495,0.7449,0.74495,282600000.0
2008-02-08 03:03:00,0.74495,0.74495,0.7449,0.7449,221500000.0
2008-02-08 03:04:00,0.7449,0.74495,0.7449,0.74495,193000000.0
2008-02-08 03:05:00,0.74495,0.74495,0.74495,0.74495,278700000.0
2008-02-08 03:06:00,0.74495,0.74495,0.74495,0.74495,73700000.0
2008-02-08 03:07:00,0.74495,0.74495,0.74495,0.74495,158500000.0
2008-02-08 03:08:00,0.74495,0.745,0.7449,0.745,160800000.0
2008-02-08 03:09:00,0.745,0.7451,0.745,0.7451,74500000.0
2008-02-08 03:10:00,0.7451,0.7451,0.7451,0.7451,26500000.0
2008-02-08 03:11:00,0.7451,0.7451,0.745,0.745,99100000.0
2008-02-08 03:12:00,0.745,0.745,0.745,0.745,56000000.0
2008-02-08 03:13:00,0.745,0.745,0.745,0.745,13400000.0
2008-02-08 03:14:00,0.745,0.745,0.74485,0.745,78799997.0
2008-02-08 03:15:00,0.745,0.745,0.745,0.745,14100000.0
2008-02-08 03:16:00,0.745,0.745,0.745,0.745,76900000.0
2008-02-08 03:17:00,0.745,0.745,0.745,0.745,97500000.0
2008-02-08 03:18:00,0.745,0.745,0.745,0.745,46800000.0
2008-02-08 03:19:00,0.745,0.745,0.745,0.745,86900000.0
2008-02-08 03:20:00,0.745,0.745,0.745,0.745,25600000.0
2008-02-08 03:21:00,0.745,0.745,0.745,0.745,68800000.0
2008-02-08 03:22:00,0.745,0.745,0.745,0.745,6200000.0
2008-02-08 03:23:00,0.745,0.745,0.745,0.745,40700000.0
2008-02-08 03:24:00,0.745,0.745,0.745,0.745,54400000.0
2008-02-08 03:25:00,0.745,0.745,0.745,0.745,73100000.0
2008-02-08 03:26:00,0.745,0.745,0.745,0.745,47400000.0
2008-02-08 03:27:00,0.745,0.745,0.745,0.745,33600000.0
2008-02-08 03:28:00,0.745,0.745,0.745,0.745,30900000.0
2008-02-08 03:29:00,0.745,0.745,0.745,0.745,54400000.0
2008-02-08 03:30:00,0.745,0.745,0.7449,0.745,130800000.0
2008-02-08 03:31:00,0.745,0.7451,0.745,0.7451,171400000.0
2008-02-08 03:32:00,0.7451,0.7451,0.745,0.745,449300000.0
2008-02-08 03:33:00,0.745,0.7453,0.745,0.74515,814500000.0
2008-02-08 03:34:00,0.74515,0.74525,0.7451,0.7451,662399998.0
2008-02-08 03:35:00,0.7451,0.7452,0.74505,0.7452,382400000.0
2008-02-08 03:36:00,0.7452,0.74525,0.745,0.745,602399998.0
2008-02-08 03:37:00,0.745,0.74505,0.745,0.74505,244800000.0
2008-02-08 03:38:00,0.74505,0.74505,0.745,0.745,445600000.0
2008-02-08 03:39:00,0.745,0.74505,0.745,0.74505,323500000.0
2008-02-08 03:40:00,0.74505,0.7452,0.745,0.7452,145900000.0
2008-02-08 03:41:00,0.7452,0.7452,0.745,0.74505,276700000.0
2008-02-08 03:42:00,0.745,0.74505,0.745,0.74505,236900000.0
2008-02-08 03:43:00,0.74505,0.74505,0.745,0.745,178400000.0
2008-02-08 03:44:00,0.745,0.74505,0.745,0.74505,66500000.0
2008-02-08 03:45:00,0.74505,0.74505,0.745,0.74505,152000000.0
2008-02-08 03:46:00,0.74505,0.7451,0.74505,0.74505,53100000.0
2008-02-08 03:47:00,0.74505,0.74505,0.745,0.745,159900000.0
2008-02-08 03:48:00,0.745,0.74505,0.745,0.745,225600000.0
2008-02-08 03:49:00,0.745,0.74505,0.745,0.74505,203900000.0
2008-02-08 03:50:00,0.74505,0.74505,0.745,0.745,213600000.0
2008-02-08 03:51:00,0.745,0.745,0.7449,0.7449,56000000.0
2008-02-08 03:52:00,0.745,0.745,0.745,0.745,24000000.0
2008-02-08 03:53:00,0.745,0.745,0.74495,0.745,42000000.0
2008-02-08 03:54:00,0.745,0.745,0.74495,0.74495,45899999.0
2008-02-08 03:55:00,0.745,0.745,0.745,0.745,46700000.0
2008-02-08 03:56:00,0.745,0.745,0.745,0.745,11800000.0
2008-02-08 03:57:00,0.745,0.745,0.745,0.745,12800000.0
2008-02-08 03:58:00,0.745,0.745,0.745,0.745,37300000.0
2008-02-08 03:59:00,0.745,0.745,0.745,0.745,27200000.0
2008-02-08 04:00:00,0.745,0.745,0.745,0.745,48000000.0
2008-02-08 04:01:00,0.745,0.745,0.745,0.745,46400000.0
2008-02-08 04:02:00,0.745,0.745,0.745,0.745,5300000.0
2008-02-08 04:03:00,0.745,0.74515,0.745,0.745,387600000.0
2008-02-08 04:04:00,0.745,0.74515,0.745,0.74515,739999995.0
2008-02-08 04:05:00,0.74515,0.74525,0.7451,0.7452,909100000.0
2008-02-08 04:06:00,0.74515,0.7452,0.7451,0.7452,1462400003.0
2008-02-08 04:07:00,0.7452,0.7453,0.7452,0.7453,120000000.0
2008-02-08 04:08:00,0.7453,0.7453,0.7452,0.7452,38800000.0
2008-02-08 04:09:00,0.7452,0.7453,0.7452,0.7453,174400000.0
2008-02-08 04:10:00,0.7453,0.7453,0.7452,0.7452,68800000.0
2008-02-08 04:11:00,0.7453,0.7453,0.7452,0.7453,359999995.0
2008-02-08 04:12:00,0.7453,0.7453,0.7452,0.7453,275199995.0
2008-02-08 04:13:00,0.7452,0.7453,0.7452,0.7453,352999996.0
2008-02-08 04:14:00,0.7453,0.7453,0.7452,0.7453,116300000.0
2008-02-08 04:15:00,0.7453,0.7453,0.7452,0.7453,179200000.0
2008-02-08 04:16:00,0.7453,0.7453,0.7452,0.7452,98400000.0
2008-02-08 04:17:00,0.7452,0.7453,0.7452,0.7453,153900000.0
2008-02-08 04:18:00,0.7453,0.7453,0.74525,0.7453,109000000.0
2008-02-08 04:19:00,0.7453,0.7453,0.7452,0.7452,52000000.0
2008-02-08 04:20:00,0.7452,0.7453,0.7452,0.7453,304799991.0
2008-02-08 04:21:00,0.7453,0.7453,0.7452,0.74525,52500000.0
2008-02-08 04:22:00,0.74525,0.7453,0.7452,0.7453,308400000.0
2008-02-08 04:23:00,0.7453,0.7453,0.7452,0.7452,276500000.0
2008-02-08 04:24:00,0.7452,0.7452,0.74515,0.74515,110400000.0
2008-02-08 04:25:00,0.74515,0.7453,0.74515,0.7452,413100000.0
2008-02-08 04:26:00,0.7452,0.7452,0.7452,0.7452,499999999.0
2008-02-08 04:27:00,0.7452,0.74535,0.74515,0.7452,558499987.0
2008-02-08 04:28:00,0.7453,0.7453,0.74515,0.74515,271000000.0
2008-02-08 04:29:00,0.74515,0.7454,0.74515,0.7454,364500000.0
2008-02-08 04:30:00,0.7454,0.74555,0.74535,0.7454,527799997.0
2008-02-08 04:31:00,0.7454,0.74545,0.74535,0.7454,487000000.0
2008-02-08 04:32:00,0.7454,0.7454,0.7453,0.7454,104799999.0
2008-02-08 04:33:00,0.7454,0.74555,0.7454,0.7455,763600000.0
2008-02-08 04:34:00,0.74555,0.74565,0.74555,0.7456,418199999.0
2008-02-08 04:35:00,0.7456,0.7456,0.7456,0.7456,48000000.0
2008-02-08 04:36:00,0.7456,0.7457,0.74545,0.7455,492800000.0
2008-02-08 04:37:00,0.7455,0.74565,0.74545,0.7456,510400000.0
2008-02-08 04:38:00,0.7456,0.7457,0.74555,0.7456,272799999.0
2008-02-08 04:39:00,0.7456,0.74575,0.7456,0.7457,312800000.0
2008-02-08 04:40:00,0.7457,0.74575,0.74565,0.7457,909500000.0
2008-02-08 04:41:00,0.7457,0.7457,0.74555,0.74555,505399999.0
2008-02-08 04:42:00,0.74555,0.7456,0.7455,0.7456,683200000.0
2008-02-08 04:43:00,0.7456,0.74565,0.74555,0.74555,244000000.0
2008-02-08 04:44:00,0.74555,0.74555,0.7455,0.7455,1370400004.0
2008-02-08 04:45:00,0.7455,0.74555,0.7455,0.7455,1065600005.0
2008-02-08 04:46:00,0.7455,0.7455,0.74545,0.74545,884500004.0
2008-02-08 04:47:00,0.74545,0.7455,0.74545,0.7455,123300000.0
2008-02-08 04:48:00,0.7456,0.7456,0.7455,0.74555,585000000.0
2008-02-08 04:49:00,0.74555,0.7456,0.7455,0.74555,164299999.0
2008-02-08 04:50:00,0.74555,0.7456,0.74545,0.74545,309699998.0
2008-02-08 04:51:00,0.74545,0.7456,0.7454,0.74545,536200001.0
2008-02-08 04:52:00,0.74545,0.74545,0.74545,0.74545,64000000.0
2008-02-08 04:53:00,0.74545,0.7456,0.74545,0.74545,335999999.0
2008-02-08 04:54:00,0.74545,0.7456,0.74545,0.74545,182600000.0
2008-02-08 04:55:00,0.74545,0.7455,0.74545,0.7455,174500001.0
2008-02-08 04:56:00,0.7455,0.7456,0.7455,0.74555,416800005.0
2008-02-08 04:57:00,0.74555,0.7456,0.74545,0.7455,819999991.0
2008-02-08 04:58:00,0.7455,0.7456,0.74545,0.74545,315200000.0
2008-02-08 04:59:00,0.74545,0.7455,0.7454,0.7454,393800001.0
2008-02-08 05:00:00,0.7454,0.7454,0.7454,0.7454,74400000.0
2008-02-08 05:01:00,0.7453,0.7454,0.7453,0.7454,168800000.0
2008-02-08 05:02:00,0.7454,0.7454,0.7453,0.74535,183000000.0
2008-02-08 05:03:00,0.74535,0.74535,0.7453,0.7453,56000000.0
2008-02-08 05:04:00,0.7453,0.7453,0.7453,0.7453,92800000.0
2008-02-08 05:05:00,0.7453,0.74535,0.7453,0.74535,105400000.0
2008-02-08 05:06:00,0.74535,0.74545,0.7453,0.7454,387400000.0
2008-02-08 05:07:00,0.7454,0.7454,0.7453,0.7454,178300004.0
2008-02-08 05:08:00,0.7454,0.7454,0.74535,0.7454,229400000.0
2008-02-08 05:09:00,0.7454,0.7454,0.7453,0.74535,134400000.0
2008-02-08 05:10:00,0.7453,0.7453,0.7453,0.7453,321600004.0
2008-02-08 05:11:00,0.7453,0.7454,0.7453,0.7454,111300000.0
2008-02-08 05:12:00,0.74535,0.74535,0.7453,0.7453,60900000.0
2008-02-08 05:13:00,0.7453,0.7453,0.7453,0.7453,139200000.0
2008-02-08 05:14:00,0.7453,0.7453,0.7453,0.7453,78000000.0
2008-02-08 05:15:00,0.7453,0.7453,0.7453,0.7453,107200000.0
2008-02-08 05:16:00,0.7453,0.74545,0.7453,0.74535,73100000.0
2008-02-08 05:17:00,0.74535,0.74535,0.7453,0.7453,78400000.0
2008-02-08 05:18:00,0.7453,0.7455,0.7453,0.7455,73100000.0
2008-02-08 05:19:00,0.7455,0.7455,0.74535,0.7455,135100000.0
2008-02-08 05:20:00,0.7455,0.74555,0.7454,0.7455,62000000.0
2008-02-08 05:21:00,0.74535,0.7455,0.74535,0.7455,48000000.0
2008-02-08 05:22:00,0.7455,0.7455,0.7454,0.7455,23300000.0
2008-02-08 05:23:00,0.7455,0.7455,0.7454,0.7455,32000000.0
2008-02-08 05:24:00,0.7455,0.7455,0.7454,0.7454,139099999.0
2008-02-08 05:25:00,0.7454,0.7455,0.7454,0.7454,149599996.0
2008-02-08 05:26:00,0.7454,0.74585,0.7454,0.7456,472699995.0
2008-02-08 05:27:00,0.7456,0.7456,0.7455,0.7455,883500005.0
2008-02-08 05:28:00,0.7455,0.7455,0.7454,0.7455,131200000.0
2008-02-08 05:29:00,0.7455,0.7455,0.74545,0.74545,46400000.0
2008-02-08 05:30:00,0.74545,0.7455,0.74545,0.7455,162200000.0
2008-02-08 05:31:00,0.7455,0.7455,0.7454,0.7454,66900000.0
2008-02-08 05:32:00,0.7454,0.7454,0.7454,0.7454,117900000.0
2008-02-08 05:33:00,0.7454,0.7454,0.7454,0.7454,49700000.0
2008-02-08 05:34:00,0.7454,0.7455,0.7454,0.7455,127500000.0
2008-02-08 05:35:00,0.7455,0.74565,0.7454,0.7455,66900000.0
2008-02-08 05:36:00,0.7455,0.7455,0.7451,0.7452,494800000.0
2008-02-08 05:37:00,0.7452,0.7452,0.7452,0.7452,402799999.0
2008-02-08 05:38:00,0.7452,0.7452,0.7452,0.7452,415199999.0
2008-02-08 05:39:00,0.7452,0.7453,0.7452,0.7453,447499996.0
2008-02-08 05:40:00,0.74525,0.74535,0.74525,0.74535,518400009.0
2008-02-08 05:41:00,0.74535,0.74535,0.7453,0.7453,532400009.0
2008-02-08 05:42:00,0.7453,0.74535,0.7453,0.7453,79500000.0
2008-02-08 05:43:00,0.7453,0.74535,0.74525,0.74535,48800000.0
2008-02-08 05:44:00,0.74525,0.74535,0.74525,0.7453,115800000.0
2008-02-08 05:45:00,0.7453,0.74535,0.74525,0.74525,43800000.0
2008-02-08 05:46:00,0.74525,0.7453,0.74525,0.74525,63300000.0
2008-02-08 05:47:00,0.7453,0.74535,0.7453,0.74535,92500000.0
2008-02-08 05:48:00,0.74535,0.7454,0.74535,0.7454,99900000.0
2008-02-08 05:49:00,0.7454,0.74545,0.7454,0.74545,232600000.0
2008-02-08 05:50:00,0.74545,0.74545,0.7454,0.74545,47000000.0
2008-02-08 05:51:00,0.7454,0.7454,0.7452,0.7453,119700000.0
2008-02-08 05:52:00,0.7452,0.7452,0.7452,0.7452,48600000.0
2008-02-08 05:53:00,0.7452,0.7454,0.7452,0.7452,275599999.0
2008-02-08 05:54:00,0.7452,0.7452,0.745,0.745,680800021.0
2008-02-08 05:55:00,0.745,0.7451,0.745,0.7451,207199996.0
2008-02-08 05:56:00,0.7451,0.7451,0.745,0.74505,126400002.0
2008-02-08 05:57:00,0.74505,0.7451,0.745,0.745,191600000.0
2008-02-08 05:58:00,0.745,0.7451,0.745,0.74505,557199997.0
2008-02-08 05:59:00,0.74505,0.74505,0.745,0.745,229200000.0
2008-02-08 06:00:00,0.745,0.745,0.7449,0.745,291599994.0
2008-02-08 06:01:00,0.745,0.74505,0.74495,0.74505,39500000.0
2008-02-08 06:02:00,0.74505,0.74515,0.745,0.74515,158300000.0
2008-02-08 06:03:00,0.74515,0.74515,0.74505,0.7451,219000000.0
2008-02-08 06:04:00,0.7451,0.7451,0.74505,0.7451,183500000.0
2008-02-08 06:05:00,0.7451,0.7451,0.7451,0.7451,239800000.0
2008-02-08 06:06:00,0.7451,0.7451,0.7451,0.7451,117300000.0
2008-02-08 06:07:00,0.7451,0.74515,0.7451,0.7451,194400000.0
2008-02-08 06:08:00,0.7451,0.7451,0.745,0.745,93700000.0
2008-02-08 06:09:00,0.745,0.7451,0.745,0.7451,126700000.0
2008-02-08 06:10:00,0.7451,0.7451,0.74495,0.7451,68200000.0
2008-02-08 06:11:00,0.7451,0.7451,0.7451,0.7451,142300000.0
2008-02-08 06:12:00,0.7451,0.7451,0.7451,0.7451,75900000.0
2008-02-08 06:13:00,0.7451,0.7451,0.7451,0.7451,151600000.0
2008-02-08 06:14:00,0.7451,0.7451,0.7451,0.7451,118600000.0
2008-02-08 06:15:00,0.7451,0.7451,0.7451,0.7451,62900000.0
2008-02-08 06:16:00,0.7451,0.7451,0.74495,0.7451,99800000.0
2008-02-08 06:17:00,0.7451,0.7451,0.7451,0.7451,72700000.0
2008-02-08 06:18:00,0.745,0.7451,0.74495,0.745,33100000.0
2008-02-08 06:19:00,0.745,0.7451,0.74495,0.745,34300000.0
2008-02-08 06:20:00,0.74495,0.7451,0.7449,0.7449,119200000.0
2008-02-08 06:21:00,0.7449,0.7451,0.7449,0.74495,122600000.0
2008-02-08 06:22:00,0.7449,0.7451,0.7449,0.74495,103500000.0
2008-02-08 06:23:00,0.74495,0.7451,0.74495,0.745,152400000.0
2008-02-08 06:24:00,0.74495,0.74505,0.74495,0.74495,62500000.0
2008-02-08 06:25:00,0.74495,0.74505,0.74495,0.74495,244099998.0
2008-02-08 06:26:00,0.74495,0.745,0.74495,0.74495,179200000.0
2008-02-08 06:27:00,0.74495,0.745,0.74495,0.745,43200000.0
2008-02-08 06:28:00,0.7449,0.7449,0.7449,0.7449,49800000.0
2008-02-08 06:29:00,0.7449,0.7451,0.7449,0.745,218299999.0
2008-02-08 06:30:00,0.74495,0.745,0.74495,0.745,125600000.0
2008-02-08 06:31:00,0.74495,0.745,0.74495,0.745,150999996.0
2008-02-08 06:32:00,0.74495,0.74495,0.74495,0.74495,72000000.0
2008-02-08 06:33:00,0.74495,0.745,0.7449,0.74495,406700000.0
2008-02-08 06:34:00,0.7449,0.745,0.7449,0.7449,694399998.0
2008-02-08 06:35:00,0.745,0.745,0.74495,0.745,47700000.0
2008-02-08 06:36:00,0.745,0.745,0.74495,0.74495,25900000.0
2008-02-08 06:37:00,0.74495,0.745,0.7449,0.7449,58700000.0
2008-02-08 06:38:00,0.7449,0.7449,0.7449,0.7449,153400000.0
2008-02-08 06:39:00,0.7449,0.7449,0.7449,0.7449,373900002.0
2008-02-08 06:40:00,0.7449,0.7449,0.7449,0.7449,189100001.0
2008-02-08 06:41:00,0.7449,0.7449,0.7449,0.7449,104900000.0
2008-02-08 06:42:00,0.7449,0.745,0.7449,0.7449,81200000.0
2008-02-08 06:43:00,0.7449,0.7449,0.7449,0.7449,85400000.0
2008-02-08 06:44:00,0.7449,0.745,0.7449,0.74495,61800000.0
2008-02-08 06:45:00,0.74495,0.745,0.7449,0.7449,153400000.0
2008-02-08 06:46:00,0.7449,0.745,0.7449,0.745,431999988.0
2008-02-08 06:47:00,0.745,0.745,0.7449,0.74495,98899998.0
2008-02-08 06:48:00,0.74495,0.745,0.7449,0.74495,46000000.0
2008-02-08 06:49:00,0.74495,0.745,0.7449,0.74495,70100000.0
2008-02-08 06:50:00,0.74495,0.745,0.7449,0.745,58400000.0
2008-02-08 06:51:00,0.745,0.745,0.74495,0.74495,96900000.0
2008-02-08 06:52:00,0.74495,0.745,0.7449,0.745,130399997.0
2008-02-08 06:53:00,0.74505,0.7451,0.74505,0.7451,50400000.0
2008-02-08 06:54:00,0.745,0.7451,0.745,0.7451,73800000.0
2008-02-08 06:55:00,0.7451,0.7451,0.745,0.7451,146200000.0
2008-02-08 06:56:00,0.7451,0.7451,0.745,0.74505,39699999.0
2008-02-08 06:57:00,0.74505,0.74505,0.745,0.745,380100003.0
2008-02-08 06:58:00,0.745,0.745,0.745,0.745,277400000.0
2008-02-08 06:59:00,0.745,0.745,0.745,0.745,219599994.0
2008-02-08 07:00:00,0.745,0.745,0.745,0.745,355700001.0
2008-02-08 07:01:00,0.745,0.745,0.7449,0.7449,92000000.0
2008-02-08 07:02:00,0.7449,0.745,0.7449,0.7449,210400000.0
2008-02-08 07:03:00,0.7449,0.745,0.7449,0.745,229800000.0
2008-02-08 07:04:00,0.745,0.745,0.7449,0.745,92000000.0
2008-02-08 07:05:00,0.745,0.745,0.745,0.745,319200000.0
2008-02-08 07:06:00,0.745,0.745,0.74495,0.745,138000000.0
2008-02-08 07:07:00,0.745,0.745,0.745,0.745,461700000.0
2008-02-08 07:08:00,0.745,0.745,0.745,0.745,100800000.0
2008-02-08 07:09:00,0.7449,0.745,0.7449,0.7449,108000000.0
2008-02-08 07:10:00,0.7449,0.74495,0.7449,0.7449,171200000.0
2008-02-08 07:11:00,0.7449,0.7449,0.7449,0.7449,70600000.0
2008-02-08 07:12:00,0.745,0.745,0.745,0.745,66700000.0
2008-02-08 07:13:00,0.7449,0.74495,0.74475,0.74475,266800001.0
2008-02-08 07:14:00,0.7448,0.74485,0.74475,0.7448,251200000.0
2008-02-08 07:15:00,0.7448,0.745,0.7448,0.7449,510199999.0
2008-02-08 07:16:00,0.7449,0.74495,0.74485,0.74485,699400000.0
2008-02-08 07:17:00,0.74485,0.74485,0.7448,0.74485,343200000.0
2008-02-08 07:18:00,0.74485,0.74485,0.7448,0.7448,166200000.0
2008-02-08 07:19:00,0.7448,0.74485,0.7448,0.74485,101200000.0
2008-02-08 07:20:00,0.74485,0.74485,0.74485,0.74485,76800000.0
2008-02-08 07:21:00,0.74485,0.74485,0.7448,0.74485,45300000.0
2008-02-08 07:22:00,0.74485,0.745,0.74485,0.745,206100000.0
2008-02-08 07:23:00,0.745,0.745,0.7449,0.7449,170899999.0
2008-02-08 07:24:00,0.7449,0.7449,0.7449,0.7449,55000000.0
2008-02-08 07:25:00,0.7448,0.7449,0.7448,0.7449,258200000.0
2008-02-08 07:26:00,0.7449,0.7449,0.7449,0.7449,148600003.0
2008-02-08 07:27:00,0.7449,0.7449,0.7449,0.7449,231400008.0
2008-02-08 07:28:00,0.7449,0.7449,0.7448,0.7448,61200000.0
2008-02-08 07:29:00,0.7448,0.7448,0.7448,0.7448,26400000.0
2008-02-08 07:30:00,0.7448,0.74485,0.7448,0.74485,60000000.0
2008-02-08 07:31:00,0.7448,0.7449,0.7448,0.7448,154800004.0
2008-02-08 07:32:00,0.7448,0.7449,0.7448,0.7449,77000000.0
2008-02-08 07:33:00,0.7449,0.7449,0.74485,0.74485,53900000.0
2008-02-08 07:34:00,0.74485,0.7449,0.74485,0.7449,26000000.0
2008-02-08 07:35:00,0.7448,0.7449,0.7448,0.7449,63200000.0
2008-02-08 07:36:00,0.7449,0.7449,0.7448,0.7448,45600000.0
2008-02-08 07:37:00,0.7448,0.7449,0.7448,0.7449,175399998.0
2008-02-08 07:38:00,0.7449,0.7449,0.74485,0.74485,177600000.0
2008-02-08 07:39:00,0.74485,0.74485,0.7448,0.74485,107200000.0
2008-02-08 07:40:00,0.74485,0.74485,0.7448,0.7448,38900000.0
2008-02-08 07:41:00,0.7448,0.7448,0.74455,0.74465,581200005.0
2008-02-08 07:42:00,0.74465,0.7447,0.74465,0.74465,777999991.0
2008-02-08 07:43:00,0.74465,0.7447,0.74465,0.7447,377599998.0
2008-02-08 07:44:00,0.7447,0.7447,0.74465,0.74465,153500000.0
2008-02-08 07:45:00,0.74465,0.7447,0.74465,0.7447,152000000.0
2008-02-08 07:46:00,0.74465,0.7447,0.74465,0.7447,241600000.0
2008-02-08 07:47:00,0.7447,0.7447,0.7447,0.7447,165800000.0
2008-02-08 07:48:00,0.7447,0.7449,0.74465,0.7449,544400001.0
2008-02-08 07:49:00,0.7449,0.74495,0.74485,0.7449,762100000.0
2008-02-08 07:50:00,0.7449,0.74495,0.74485,0.74495,958700006.0
2008-02-08 07:51:00,0.74495,0.74495,0.7449,0.74495,875199991.0
2008-02-08 07:52:00,0.74495,0.74495,0.7448,0.7449,1012799974.0
2008-02-08 07:53:00,0.7449,0.74495,0.7447,0.7447,160600000.0
2008-02-08 07:54:00,0.7447,0.74485,0.7447,0.7448,271900000.0
2008-02-08 07:55:00,0.7448,0.7449,0.7448,0.7448,264600000.0
2008-02-08 07:56:00,0.7448,0.74485,0.74475,0.7448,408000000.0
2008-02-08 07:57:00,0.7448,0.7448,0.7448,0.7448,151500000.0
2008-02-08 07:58:00,0.7448,0.7448,0.74475,0.74475,164200000.0
2008-02-08 07:59:00,0.74475,0.7448,0.7447,0.7447,194900000.0
2008-02-08 08:00:00,0.74475,0.7449,0.74475,0.74485,485000000.0
2008-02-08 08:01:00,0.74485,0.7449,0.7448,0.7448,434500000.0
2008-02-08 08:02:00,0.7448,0.7448,0.7447,0.7447,803600000.0
2008-02-08 08:03:00,0.7447,0.7447,0.7447,0.7447,215300000.0
2008-02-08 08:04:00,0.7447,0.7448,0.7447,0.7448,351800000.0
2008-02-08 08:05:00,0.7448,0.7448,0.7447,0.74475,855999994.0
2008-02-08 08:06:00,0.74475,0.74475,0.7447,0.74475,361199990.0
2008-02-08 08:07:00,0.74475,0.74475,0.7447,0.7447,214800000.0
2008-02-08 08:08:00,0.7447,0.74475,0.7447,0.74475,46500000.0
2008-02-08 08:09:00,0.7447,0.7448,0.7447,0.74475,513899999.0
2008-02-08 08:10:00,0.74475,0.74485,0.7447,0.7447,351500000.0
2008-02-08 08:11:00,0.7447,0.74475,0.7447,0.74475,233600000.0
2008-02-08 08:12:00,0.74475,0.74485,0.74475,0.7448,375599999.0
2008-02-08 08:13:00,0.74475,0.74475,0.74475,0.74475,310900000.0
2008-02-08 08:14:00,0.7447,0.7448,0.74465,0.7447,184200000.0
2008-02-08 08:15:00,0.7447,0.7447,0.74465,0.74465,72300000.0
2008-02-08 08:16:00,0.74465,0.7447,0.74465,0.7447,288400000.0
2008-02-08 08:17:00,0.7447,0.7447,0.74455,0.74455,525099986.0
2008-02-08 08:18:00,0.74455,0.74485,0.74455,0.74485,526799997.0
2008-02-08 08:19:00,0.74485,0.74485,0.7446,0.74475,490799998.0
2008-02-08 08:20:00,0.74475,0.7448,0.74475,0.7448,232799999.0
2008-02-08 08:21:00,0.7448,0.7449,0.7448,0.74485,190399998.0
2008-02-08 08:22:00,0.74485,0.74495,0.74485,0.74495,233600000.0
2008-02-08 08:23:00,0.74495,0.74495,0.7449,0.7449,38600000.0
2008-02-08 08:24:00,0.7449,0.7449,0.74485,0.7449,97900000.0
2008-02-08 08:25:00,0.7449,0.7449,0.74485,0.74485,504000000.0
2008-02-08 08:26:00,0.74485,0.7449,0.7448,0.7448,456200004.0
2008-02-08 08:27:00,0.7448,0.74485,0.7448,0.7448,335500000.0
2008-02-08 08:28:00,0.74485,0.74485,0.7448,0.7448,91100000.0
2008-02-08 08:29:00,0.7448,0.74505,0.7448,0.745,273300000.0
2008-02-08 08:30:00,0.74505,0.74515,0.745,0.74505,930299990.0
2008-02-08 08:31:00,0.74505,0.74505,0.74495,0.74495,813599992.0
2008-02-08 08:32:00,0.74495,0.74495,0.7449,0.7449,513400000.0
2008-02-08 08:33:00,0.7449,0.7449,0.7449,0.7449,44800000.0
2008-02-08 08:34:00,0.7449,0.7451,0.7449,0.74505,81700000.0
2008-02-08 08:35:00,0.74505,0.7451,0.745,0.745,21600000.0
2008-02-08 08:36:00,0.745,0.745,0.74495,0.745,11700000.0
2008-02-08 08:37:00,0.745,0.745,0.74495,0.74495,9900000.0
2008-02-08 08:38:00,0.74485,0.745,0.74485,0.7449,118900000.0
2008-02-08 08:39:00,0.7449,0.745,0.74485,0.7449,80000000.0
2008-02-08 08:40:00,0.7449,0.7449,0.74485,0.74485,118500000.0
2008-02-08 08:41:00,0.74485,0.74485,0.7446,0.7447,231800001.0
2008-02-08 08:42:00,0.7447,0.7448,0.7447,0.7448,21600000.0
2008-02-08 08:43:00,0.74475,0.7448,0.74465,0.74465,107100000.0
2008-02-08 08:44:00,0.74465,0.7447,0.74465,0.7447,125200000.0
2008-02-08 08:45:00,0.7448,0.7448,0.74465,0.74465,68800000.0
2008-02-08 08:46:00,0.74465,0.74475,0.74465,0.7447,17400000.0
2008-02-08 08:47:00,0.7447,0.74475,0.74455,0.74455,74300000.0
2008-02-08 08:48:00,0.74455,0.7447,0.7445,0.74455,61300000.0
2008-02-08 08:49:00,0.74455,0.7448,0.74455,0.7448,92400000.0
2008-02-08 08:50:00,0.74455,0.7447,0.74455,0.74465,62600000.0
2008-02-08 08:51:00,0.74465,0.74465,0.74465,0.74465,17900000.0
2008-02-08 08:52:00,0.74465,0.74475,0.7446,0.7447,31200000.0
2008-02-08 08:53:00,0.74475,0.7448,0.7447,0.74475,17900000.0
2008-02-08 08:54:00,0.74475,0.7449,0.74475,0.7449,29200000.0
2008-02-08 08:55:00,0.7449,0.7451,0.74485,0.745,37400000.0
2008-02-08 08:56:00,0.745,0.7451,0.74475,0.74475,174399997.0
2008-02-08 08:57:00,0.74485,0.745,0.74485,0.74485,46100000.0
2008-02-08 08:58:00,0.7449,0.74505,0.74485,0.74495,58200000.0
2008-02-08 08:59:00,0.745,0.7453,0.745,0.7452,75800000.0
2008-02-08 09:00:00,0.7452,0.7452,0.74505,0.7451,76300000.0
2008-02-08 09:01:00,0.7451,0.7451,0.745,0.745,281100000.0
2008-02-08 09:02:00,0.745,0.745,0.7449,0.7449,56800000.0
2008-02-08 09:03:00,0.7449,0.7449,0.7449,0.7449,73400000.0
2008-02-08 09:04:00,0.7449,0.7449,0.74475,0.7448,104500000.0
2008-02-08 09:05:00,0.7448,0.7448,0.74475,0.7448,19500000.0
2008-02-08 09:06:00,0.7448,0.74485,0.74475,0.74485,31800000.0
2008-02-08 09:07:00,0.74485,0.7449,0.74485,0.7449,23400000.0
2008-02-08 09:08:00,0.7449,0.7449,0.74485,0.74485,24900000.0
2008-02-08 09:09:00,0.74485,0.7449,0.74475,0.7448,18900000.0
2008-02-08 09:10:00,0.7448,0.7449,0.7448,0.74485,52500000.0
2008-02-08 09:11:00,0.74485,0.74505,0.74485,0.74505,88000000.0
2008-02-08 09:12:00,0.74505,0.7451,0.74485,0.7449,27500000.0
2008-02-08 09:13:00,0.74495,0.745,0.74485,0.74495,79500000.0
2008-02-08 09:14:00,0.74495,0.7451,0.7449,0.74505,227300000.0
2008-02-08 09:15:00,0.74505,0.74505,0.745,0.74505,45600000.0
2008-02-08 09:16:00,0.74505,0.74505,0.74495,0.74495,131800000.0
2008-02-08 09:17:00,0.74495,0.74495,0.7446,0.74465,268100000.0
2008-02-08 09:18:00,0.74465,0.74465,0.74455,0.7446,173400000.0
2008-02-08 09:19:00,0.7446,0.7447,0.74455,0.74465,55700000.0
2008-02-08 09:20:00,0.74465,0.74465,0.74455,0.7446,245899999.0
2008-02-08 09:21:00,0.7446,0.7446,0.7444,0.74445,347900000.0
2008-02-08 09:22:00,0.74445,0.7449,0.74445,0.7448,165400000.0
2008-02-08 09:23:00,0.74485,0.74505,0.7448,0.74495,58000000.0
2008-02-08 09:24:00,0.74495,0.745,0.7448,0.745,51700000.0
2008-02-08 09:25:00,0.745,0.7451,0.7449,0.74505,61800000.0
2008-02-08 09:26:00,0.74505,0.74505,0.7448,0.74495,117600000.0
2008-02-08 09:27:00,0.74495,0.74495,0.7447,0.74475,493200000.0
2008-02-08 09:28:00,0.74475,0.7449,0.7447,0.7448,118000000.0
2008-02-08 09:29:00,0.74475,0.7449,0.74475,0.74485,84100000.0
2008-02-08 09:30:00,0.74485,0.7449,0.74475,0.74475,60500000.0
2008-02-08 09:31:00,0.74475,0.7449,0.7447,0.7448,308500000.0
2008-02-08 09:32:00,0.7448,0.74495,0.74475,0.74485,158300000.0
2008-02-08 09:33:00,0.74485,0.74515,0.74485,0.74515,155800000.0
2008-02-08 09:34:00,0.74515,0.74525,0.7449,0.74505,136800000.0
2008-02-08 09:35:00,0.74505,0.74505,0.7446,0.74485,240300000.0
2008-02-08 09:36:00,0.74485,0.7449,0.7447,0.74475,182599999.0
2008-02-08 09:37:00,0.74475,0.7449,0.7447,0.7449,377200000.0
2008-02-08 09:38:00,0.7449,0.7449,0.7447,0.74485,308400010.0
2008-02-08 09:39:00,0.74485,0.745,0.74475,0.745,91400000.0
2008-02-08 09:40:00,0.745,0.7452,0.74495,0.7452,50300000.0
2008-02-08 09:41:00,0.7452,0.7452,0.7451,0.7452,108800000.0
2008-02-08 09:42:00,0.74515,0.7452,0.745,0.7451,219600001.0
2008-02-08 09:43:00,0.7451,0.7452,0.7451,0.74515,222699993.0
2008-02-08 09:44:00,0.74515,0.74515,0.745,0.7451,31500000.0
2008-02-08 09:45:00,0.7451,0.7451,0.745,0.745,134900000.0
2008-02-08 09:46:00,0.74495,0.745,0.74485,0.745,144200000.0
2008-02-08 09:47:00,0.745,0.745,0.7449,0.7449,83800000.0
2008-02-08 09:48:00,0.7449,0.74495,0.7447,0.7447,71800000.0
2008-02-08 09:49:00,0.7447,0.7448,0.74465,0.74465,80800000.0
2008-02-08 09:50:00,0.74465,0.7448,0.7446,0.7447,83300000.0
2008-02-08 09:51:00,0.7447,0.74475,0.7447,0.7447,61400000.0
2008-02-08 09:52:00,0.7447,0.7448,0.7446,0.74465,93000000.0
2008-02-08 09:53:00,0.74465,0.7448,0.74465,0.7447,127900000.0
2008-02-08 09:54:00,0.7447,0.74475,0.74465,0.74475,112800000.0
2008-02-08 09:55:00,0.74475,0.7448,0.7447,0.7447,48600000.0
2008-02-08 09:56:00,0.7447,0.7449,0.7447,0.7448,81600000.0
2008-02-08 09:57:00,0.7448,0.74485,0.7448,0.74485,39800000.0
2008-02-08 09:58:00,0.74485,0.74485,0.7447,0.7448,92300001.0
2008-02-08 09:59:00,0.7448,0.7449,0.7448,0.7448,97600000.0
2008-02-08 10:00:00,0.74485,0.745,0.7448,0.7449,183100000.0
2008-02-08 10:01:00,0.7449,0.745,0.7448,0.7449,133500000.0
2008-02-08 10:02:00,0.7449,0.7451,0.7449,0.74505,101600000.0
2008-02-08 10:03:00,0.74505,0.7451,0.745,0.74505,98900000.0
2008-02-08 10:04:00,0.74505,0.7452,0.74505,0.7452,138700000.0
2008-02-08 10:05:00,0.7452,0.7453,0.74515,0.7452,108300000.0
2008-02-08 10:06:00,0.7452,0.74525,0.7451,0.7451,77200000.0
2008-02-08 10:07:00,0.7451,0.74515,0.7451,0.7451,49800000.0
2008-02-08 10:08:00,0.7451,0.7451,0.745,0.745,89300000.0
2008-02-08 10:09:00,0.745,0.7451,0.745,0.74505,73400000.0
2008-02-08 10:10:00,0.74505,0.74515,0.74505,0.74505,72400000.0
2008-02-08 10:11:00,0.74505,0.74515,0.74495,0.745,118600000.0
2008-02-08 10:12:00,0.745,0.745,0.74495,0.74495,94600000.0
2008-02-08 10:13:00,0.74495,0.745,0.7449,0.745,73300000.0
2008-02-08 10:14:00,0.745,0.745,0.7449,0.7449,118300000.0
2008-02-08 10:15:00,0.7449,0.745,0.7449,0.74495,175000000.0
2008-02-08 10:16:00,0.74495,0.7451,0.74495,0.745,168800000.0
2008-02-08 10:17:00,0.745,0.745,0.74465,0.7447,462900000.0
2008-02-08 10:18:00,0.74465,0.7448,0.7445,0.74455,495500000.0
2008-02-08 10:19:00,0.74455,0.7446,0.7442,0.7442,284000000.0
2008-02-08 10:20:00,0.7442,0.7443,0.7442,0.7443,321400000.0
2008-02-08 10:21:00,0.7443,0.7443,0.7442,0.7442,104900001.0
2008-02-08 10:22:00,0.7442,0.7442,0.74345,0.74345,281700000.0
2008-02-08 10:23:00,0.74345,0.7438,0.7434,0.7436,845100001.0
2008-02-08 10:24:00,0.7436,0.7437,0.74355,0.74365,143500000.0
2008-02-08 10:25:00,0.74365,0.74365,0.74345,0.7436,272120000.0
2008-02-08 10:26:00,0.7436,0.7439,0.74355,0.7438,152100000.0
2008-02-08 10:27:00,0.7438,0.74385,0.7437,0.7438,88900000.0
2008-02-08 10:28:00,0.7438,0.7438,0.7435,0.7435,217900000.0
2008-02-08 10:29:00,0.7435,0.7436,0.7431,0.7431,297900000.0
2008-02-08 10:30:00,0.7431,0.74325,0.7431,0.7431,122100000.0
2008-02-08 10:31:00,0.7431,0.7432,0.743,0.7431,122000000.0
2008-02-08 10:32:00,0.7431,0.7432,0.74285,0.7429,141300000.0
2008-02-08 10:33:00,0.7429,0.74295,0.74285,0.7429,129700000.0
2008-02-08 10:34:00,0.74295,0.74305,0.7429,0.74295,161700000.0
2008-02-08 10:35:00,0.74295,0.743,0.7426,0.7428,177400000.0
2008-02-08 10:36:00,0.7428,0.74305,0.7428,0.743,153600000.0
2008-02-08 10:37:00,0.743,0.743,0.7427,0.7428,204200000.0
2008-02-08 10:38:00,0.7428,0.74315,0.7428,0.74315,261200000.0
2008-02-08 10:39:00,0.74315,0.74315,0.7429,0.743,114500000.0
2008-02-08 10:40:00,0.743,0.7431,0.743,0.7431,54800000.0
2008-02-08 10:41:00,0.7431,0.74315,0.7429,0.7429,146000000.0
2008-02-08 10:42:00,0.7429,0.7429,0.74285,0.7429,124900000.0
2008-02-08 10:43:00,0.7429,0.74305,0.7429,0.74295,120900000.0
2008-02-08 10:44:00,0.74295,0.74305,0.7429,0.743,118982632.0
2008-02-08 10:45:00,0.743,0.74315,0.743,0.74315,218700000.0
2008-02-08 10:46:00,0.74315,0.7433,0.7431,0.7433,403399999.0
2008-02-08 10:47:00,0.7433,0.7433,0.74315,0.74315,134300001.0
2008-02-08 10:48:00,0.7432,0.74325,0.74315,0.7432,60900000.0
2008-02-08 10:49:00,0.7432,0.7435,0.7432,0.74345,113500000.0
2008-02-08 10:50:00,0.7434,0.7435,0.74335,0.7435,82300000.0
2008-02-08 10:51:00,0.7435,0.7436,0.74345,0.7435,95800000.0
2008-02-08 10:52:00,0.7435,0.7436,0.74325,0.7434,283800003.0
2008-02-08 10:53:00,0.7434,0.74345,0.74335,0.7434,793400005.0
2008-02-08 10:54:00,0.7434,0.7435,0.74335,0.74335,333999992.0
2008-02-08 10:55:00,0.74335,0.7434,0.74335,0.74335,622199997.0
2008-02-08 10:56:00,0.74335,0.7434,0.7433,0.7434,190099997.0
2008-02-08 10:57:00,0.7434,0.7435,0.74335,0.74345,356300003.0
2008-02-08 10:58:00,0.74345,0.7435,0.74325,0.74325,365400000.0
2008-02-08 10:59:00,0.7433,0.7433,0.74315,0.7432,210600000.0
2008-02-08 11:00:00,0.7432,0.7432,0.74295,0.74305,132000000.0
2008-02-08 11:01:00,0.7431,0.7432,0.74295,0.74305,187900000.0
2008-02-08 11:02:00,0.74305,0.7432,0.743,0.74315,48500000.0
2008-02-08 11:03:00,0.74315,0.7432,0.743,0.7432,182400000.0
2008-02-08 11:04:00,0.7432,0.74335,0.74315,0.7433,165700000.0
2008-02-08 11:05:00,0.7433,0.7434,0.7433,0.7433,336400000.0
2008-02-08 11:06:00,0.74335,0.7434,0.7433,0.74335,207700000.0
2008-02-08 11:07:00,0.74335,0.7436,0.7433,0.7436,143900000.0
2008-02-08 11:08:00,0.7436,0.74365,0.7436,0.74365,152400000.0
2008-02-08 11:09:00,0.74365,0.7439,0.74365,0.7438,198400000.0
2008-02-08 11:10:00,0.74385,0.7439,0.74355,0.7437,495800000.0
2008-02-08 11:11:00,0.7437,0.7439,0.74365,0.7437,572200000.0
2008-02-08 11:12:00,0.7437,0.7439,0.7437,0.7438,199400000.0
2008-02-08 11:13:00,0.7438,0.7439,0.7438,0.7438,176700000.0
2008-02-08 11:14:00,0.7438,0.74385,0.7437,0.74375,150400000.0
2008-02-08 11:15:00,0.74375,0.74375,0.74345,0.7436,255799999.0
2008-02-08 11:16:00,0.7436,0.7438,0.7436,0.74365,156000000.0
2008-02-08 11:17:00,0.74365,0.7438,0.74365,0.7438,426100000.0
2008-02-08 11:18:00,0.7438,0.7438,0.7437,0.7437,228200000.0
2008-02-08 11:19:00,0.7437,0.7437,0.7437,0.7437,194900000.0
2008-02-08 11:20:00,0.7437,0.7437,0.7436,0.7436,113700000.0
2008-02-08 11:21:00,0.74365,0.7438,0.74355,0.7436,150600000.0
2008-02-08 11:22:00,0.7436,0.74365,0.74335,0.7435,205900000.0
2008-02-08 11:23:00,0.7435,0.74365,0.7435,0.7435,176500000.0
2008-02-08 11:24:00,0.7435,0.74365,0.74345,0.7435,585900000.0
2008-02-08 11:25:00,0.7435,0.74355,0.7435,0.7435,494400000.0
2008-02-08 11:26:00,0.7435,0.7436,0.7435,0.7436,1090100000.0
2008-02-08 11:27:00,0.7436,0.74365,0.7436,0.7436,148800000.0
2008-02-08 11:28:00,0.7436,0.7437,0.74355,0.7436,717200000.0
2008-02-08 11:29:00,0.7436,0.74385,0.7436,0.7438,301000000.0
2008-02-08 11:30:00,0.7438,0.74385,0.74375,0.7438,360500010.0
2008-02-08 11:31:00,0.7438,0.7438,0.7437,0.7438,327800000.0
2008-02-08 11:32:00,0.7438,0.74385,0.7438,0.74385,192900000.0
2008-02-08 11:33:00,0.74385,0.7439,0.7438,0.7439,212700000.0
2008-02-08 11:34:00,0.7439,0.74395,0.7438,0.7439,192900000.0
2008-02-08 11:35:00,0.7439,0.7441,0.7439,0.7441,266400000.0
2008-02-08 11:36:00,0.7441,0.7441,0.7439,0.74395,435000001.0
2008-02-08 11:37:00,0.74395,0.744,0.7439,0.7439,746200000.0
2008-02-08 11:38:00,0.7439,0.7439,0.7438,0.7438,223900000.0
2008-02-08 11:39:00,0.7438,0.7438,0.7437,0.74375,191800000.0
2008-02-08 11:40:00,0.74375,0.7438,0.7436,0.7436,223400000.0
2008-02-08 11:41:00,0.7436,0.74365,0.74345,0.74345,198600000.0
2008-02-08 11:42:00,0.74345,0.7435,0.7434,0.74345,95300000.0
2008-02-08 11:43:00,0.74345,0.74345,0.74325,0.7433,279300000.0
2008-02-08 11:44:00,0.7433,0.7433,0.7432,0.7433,229800000.0
2008-02-08 11:45:00,0.7433,0.74335,0.7433,0.7433,236900000.0
2008-02-08 11:46:00,0.7433,0.7435,0.7433,0.7434,191300000.0
2008-02-08 11:47:00,0.7434,0.7435,0.7434,0.7435,302000000.0
2008-02-08 11:48:00,0.7435,0.7435,0.7433,0.74335,474600000.0
2008-02-08 11:49:00,0.74335,0.74335,0.7432,0.74325,622000000.0
2008-02-08 11:50:00,0.74325,0.7433,0.74315,0.74315,938900000.0
2008-02-08 11:51:00,0.74315,0.7432,0.74305,0.7432,359300000.0
2008-02-08 11:52:00,0.7432,0.74325,0.743,0.74315,415000000.0
2008-02-08 11:53:00,0.7431,0.7432,0.7431,0.7432,237200000.0
2008-02-08 11:54:00,0.7432,0.74325,0.74315,0.7432,208400000.0
2008-02-08 11:55:00,0.7432,0.7433,0.74315,0.7433,218000001.0
2008-02-08 11:56:00,0.7433,0.74335,0.74325,0.74325,353200000.0
2008-02-08 11:57:00,0.7433,0.7433,0.7431,0.7431,165300000.0
2008-02-08 11:58:00,0.7431,0.7432,0.7431,0.7431,280300000.0
2008-02-08 11:59:00,0.7431,0.74315,0.743,0.7431,204500000.0
2008-02-08 12:00:00,0.7431,0.7432,0.7429,0.7431,261800000.0
2008-02-08 12:01:00,0.7431,0.74325,0.7431,0.7432,533700000.0
2008-02-08 12:02:00,0.7432,0.74325,0.7431,0.7432,360800000.0
2008-02-08 12:03:00,0.7432,0.7432,0.7429,0.7429,409500000.0
2008-02-08 12:04:00,0.7429,0.7431,0.7429,0.7431,289900000.0
2008-02-08 12:05:00,0.7431,0.74325,0.7431,0.74315,103200000.0
2008-02-08 12:06:00,0.74315,0.7432,0.743,0.7431,140500000.0
2008-02-08 12:07:00,0.7431,0.74315,0.74305,0.7431,421500000.0
2008-02-08 12:08:00,0.7431,0.7432,0.74305,0.7431,670100000.0
2008-02-08 12:09:00,0.7431,0.74325,0.7431,0.7432,209000000.0
2008-02-08 12:10:00,0.7432,0.7432,0.74315,0.7432,242800000.0
2008-02-08 12:11:00,0.7432,0.7432,0.743,0.74315,291000000.0
2008-02-08 12:12:00,0.74315,0.74325,0.7431,0.74315,124300000.0
2008-02-08 12:13:00,0.74315,0.74315,0.743,0.743,300200000.0
2008-02-08 12:14:00,0.743,0.74305,0.743,0.74305,197000000.0
2008-02-08 12:15:00,0.74305,0.74305,0.74285,0.7429,261600001.0
2008-02-08 12:16:00,0.7429,0.7429,0.7428,0.7429,226400000.0
2008-02-08 12:17:00,0.7429,0.74295,0.74275,0.74285,244700000.0
2008-02-08 12:18:00,0.74285,0.7429,0.7428,0.7429,163900000.0
2008-02-08 12:19:00,0.7429,0.74295,0.7429,0.74295,215500000.0
2008-02-08 12:20:00,0.74295,0.7432,0.7429,0.74315,114500000.0
2008-02-08 12:21:00,0.7431,0.7432,0.7431,0.74315,90900000.0
2008-02-08 12:22:00,0.74315,0.74315,0.74295,0.743,249900000.0
2008-02-08 12:23:00,0.743,0.743,0.74285,0.74285,430100004.0
2008-02-08 12:24:00,0.74285,0.74295,0.7428,0.7429,175500000.0
2008-02-08 12:25:00,0.74295,0.7432,0.7429,0.743,151600000.0
2008-02-08 12:26:00,0.743,0.74305,0.7429,0.7429,753300000.0
2008-02-08 12:27:00,0.7429,0.74295,0.7429,0.7429,73200000.0
2008-02-08 12:28:00,0.7429,0.743,0.7429,0.743,192000000.0
2008-02-08 12:29:00,0.743,0.7431,0.74295,0.74305,113000000.0
2008-02-08 12:30:00,0.74305,0.74305,0.74295,0.743,231000000.0
2008-02-08 12:31:00,0.743,0.743,0.7429,0.74295,329500000.0
2008-02-08 12:32:00,0.74295,0.74295,0.7428,0.7429,137600000.0
2008-02-08 12:33:00,0.7429,0.74295,0.7428,0.7429,275900000.0
2008-02-08 12:34:00,0.7429,0.743,0.7429,0.74295,111000000.0
2008-02-08 12:35:00,0.74295,0.74295,0.7428,0.7428,148400000.0
2008-02-08 12:36:00,0.7428,0.7429,0.7428,0.74285,216100000.0
2008-02-08 12:37:00,0.74285,0.7429,0.7428,0.7429,559700000.0
2008-02-08 12:38:00,0.7429,0.7431,0.74285,0.74305,557500000.0
2008-02-08 12:39:00,0.74305,0.74305,0.7429,0.74295,130700000.0
2008-02-08 12:40:00,0.74295,0.74295,0.7429,0.7429,109000000.0
2008-02-08 12:41:00,0.7429,0.7429,0.74275,0.7428,353300000.0
2008-02-08 12:42:00,0.7428,0.74295,0.7428,0.7429,221300001.0
2008-02-08 12:43:00,0.7429,0.743,0.7429,0.74295,225000000.0
2008-02-08 12:44:00,0.74295,0.74305,0.7429,0.743,118800000.0
2008-02-08 12:45:00,0.743,0.74305,0.7429,0.743,165400000.0
2008-02-08 12:46:00,0.743,0.743,0.74285,0.7429,243200000.0
2008-02-08 12:47:00,0.7429,0.7429,0.74285,0.7429,492900000.0
2008-02-08 12:48:00,0.74285,0.74315,0.74285,0.74305,433500000.0
2008-02-08 12:49:00,0.74305,0.74305,0.743,0.743,340100000.0
2008-02-08 12:50:00,0.743,0.74305,0.743,0.743,139400000.0
2008-02-08 12:51:00,0.743,0.74315,0.743,0.74305,109600000.0
2008-02-08 12:52:00,0.74305,0.7431,0.743,0.74305,101000000.0
2008-02-08 12:53:00,0.74305,0.7431,0.7429,0.7429,232700000.0
2008-02-08 12:54:00,0.7429,0.7431,0.7428,0.743,308800000.0
2008-02-08 12:55:00,0.743,0.74315,0.7429,0.743,274200000.0
2008-02-08 12:56:00,0.743,0.743,0.7427,0.7428,326300001.0
2008-02-08 12:57:00,0.74275,0.74295,0.7427,0.74285,139700000.0
2008-02-08 12:58:00,0.74285,0.74295,0.74275,0.74285,109500001.0
2008-02-08 12:59:00,0.74285,0.74315,0.7428,0.74315,219600000.0
2008-02-08 13:00:00,0.74315,0.74315,0.74295,0.7431,366900000.0
2008-02-08 13:01:00,0.7431,0.7431,0.743,0.74305,103300000.0
2008-02-08 13:02:00,0.74305,0.74315,0.743,0.74305,109100000.0
2008-02-08 13:03:00,0.74305,0.74305,0.74295,0.74305,119300000.0
2008-02-08 13:04:00,0.74305,0.74315,0.74295,0.7431,146000000.0
2008-02-08 13:05:00,0.7431,0.74315,0.743,0.7431,997200009.0
2008-02-08 13:06:00,0.7431,0.7431,0.743,0.743,379400000.0
2008-02-08 13:07:00,0.743,0.743,0.7429,0.743,194800000.0
2008-02-08 13:08:00,0.74295,0.7431,0.74295,0.74305,342300002.0
2008-02-08 13:09:00,0.74305,0.7432,0.74305,0.74305,477900000.0
2008-02-08 13:10:00,0.74305,0.7433,0.74305,0.74315,301400000.0
2008-02-08 13:11:00,0.74315,0.74315,0.74295,0.74305,409600000.0
2008-02-08 13:12:00,0.74305,0.7431,0.74295,0.743,1031000000.0
2008-02-08 13:13:00,0.743,0.743,0.74265,0.7427,324999999.0
2008-02-08 13:14:00,0.7427,0.74275,0.7425,0.74275,207800000.0
2008-02-08 13:15:00,0.74275,0.74295,0.7427,0.7429,105000000.0
2008-02-08 13:16:00,0.7429,0.7431,0.7429,0.7431,239900000.0
2008-02-08 13:17:00,0.7431,0.7431,0.743,0.74305,489400001.0
2008-02-08 13:18:00,0.74305,0.7431,0.743,0.7431,100300000.0
2008-02-08 13:19:00,0.7431,0.7431,0.74305,0.7431,110000000.0
2008-02-08 13:20:00,0.7431,0.7432,0.74305,0.7432,138300000.0
2008-02-08 13:21:00,0.7432,0.7433,0.7431,0.7433,95900000.0
2008-02-08 13:22:00,0.7433,0.7433,0.7431,0.7432,123100000.0
2008-02-08 13:23:00,0.7432,0.74325,0.7432,0.74325,157200000.0
2008-02-08 13:24:00,0.74325,0.7433,0.7432,0.7432,100400000.0
2008-02-08 13:25:00,0.7432,0.7432,0.7431,0.7431,108500000.0
2008-02-08 13:26:00,0.7431,0.7431,0.743,0.743,146300000.0
2008-02-08 13:27:00,0.743,0.7431,0.743,0.7431,95100000.0
2008-02-08 13:28:00,0.7431,0.74315,0.74305,0.74315,538500010.0
2008-02-08 13:29:00,0.74315,0.74315,0.7431,0.7431,371300000.0
2008-02-08 13:30:00,0.7431,0.74315,0.74305,0.74305,137899999.0
2008-02-08 13:31:00,0.74305,0.7431,0.743,0.7431,112800000.0
2008-02-08 13:32:00,0.7431,0.7432,0.74305,0.74305,150600000.0
2008-02-08 13:33:00,0.74305,0.7432,0.74305,0.7432,136500000.0
2008-02-08 13:34:00,0.7432,0.7433,0.74315,0.74325,298300000.0
2008-02-08 13:35:00,0.74325,0.7433,0.74325,0.7433,229200000.0
2008-02-08 13:36:00,0.7433,0.7433,0.74315,0.7432,201300000.0
2008-02-08 13:37:00,0.7432,0.7432,0.74315,0.74315,200500000.0
2008-02-08 13:38:00,0.74315,0.7432,0.74315,0.7432,868400000.0
2008-02-08 13:39:00,0.7432,0.7432,0.74315,0.74315,344600000.0
2008-02-08 13:40:00,0.74315,0.7432,0.7431,0.7432,1131900000.0
2008-02-08 13:41:00,0.7432,0.7432,0.7431,0.7431,115800000.0
2008-02-08 13:42:00,0.74315,0.7432,0.74295,0.743,245800000.0
2008-02-08 13:43:00,0.743,0.74305,0.74295,0.743,389900001.0
2008-02-08 13:44:00,0.743,0.743,0.7429,0.743,560700000.0
2008-02-08 13:45:00,0.743,0.7431,0.74295,0.7431,82800000.0
2008-02-08 13:46:00,0.74305,0.7432,0.74295,0.7431,100800000.0
2008-02-08 13:47:00,0.7431,0.7431,0.7429,0.74295,337000001.0
2008-02-08 13:48:00,0.74295,0.743,0.7429,0.743,444700000.0
2008-02-08 13:49:00,0.743,0.743,0.7429,0.7429,431400000.0
2008-02-08 13:50:00,0.7429,0.7429,0.74285,0.7429,246200000.0
2008-02-08 13:51:00,0.7429,0.74295,0.74285,0.74285,568299999.0
2008-02-08 13:52:00,0.74285,0.743,0.74285,0.743,794300000.0
2008-02-08 13:53:00,0.743,0.7431,0.743,0.74305,171100000.0
2008-02-08 13:54:00,0.74305,0.7431,0.743,0.7431,179900000.0
2008-02-08 13:55:00,0.7431,0.7431,0.74305,0.7431,685800000.0
2008-02-08 13:56:00,0.7431,0.74325,0.7431,0.7431,132700000.0
2008-02-08 13:57:00,0.7431,0.7431,0.743,0.743,405100000.0
2008-02-08 13:58:00,0.743,0.743,0.7429,0.743,436100000.0
2008-02-08 13:59:00,0.743,0.7432,0.743,0.7432,275900000.0
2008-02-08 14:00:00,0.7432,0.7432,0.743,0.743,156900000.0
2008-02-08 14:01:00,0.743,0.74315,0.743,0.74315,85100000.0
2008-02-08 14:02:00,0.74315,0.7432,0.74315,0.74315,88200000.0
2008-02-08 14:03:00,0.74315,0.7432,0.74315,0.7432,86100000.0
2008-02-08 14:04:00,0.7432,0.7432,0.7431,0.7432,122100000.0
2008-02-08 14:05:00,0.7432,0.7432,0.7431,0.74315,83500000.0
2008-02-08 14:06:00,0.7432,0.7432,0.74315,0.74315,139400000.0
2008-02-08 14:07:00,0.74315,0.7432,0.74315,0.7432,73900000.0
2008-02-08 14:08:00,0.7432,0.7432,0.74315,0.7432,1351200046.0
2008-02-08 14:09:00,0.7432,0.7432,0.743,0.74305,122000000.0
2008-02-08 14:10:00,0.74305,0.74315,0.7429,0.74305,783000000.0
2008-02-08 14:11:00,0.74305,0.74305,0.74295,0.743,146100000.0
2008-02-08 14:12:00,0.743,0.74305,0.74285,0.74295,510300001.0
2008-02-08 14:13:00,0.74295,0.743,0.7429,0.7429,718600000.0
2008-02-08 14:14:00,0.7429,0.7429,0.74285,0.7429,716700002.0
2008-02-08 14:15:00,0.7429,0.74295,0.7428,0.7428,801200018.0
2008-02-08 14:16:00,0.7428,0.7429,0.7428,0.7429,162400000.0
2008-02-08 14:17:00,0.7429,0.743,0.7429,0.74295,419600000.0
2008-02-08 14:18:00,0.74295,0.743,0.7429,0.7429,118200000.0
2008-02-08 14:19:00,0.7429,0.74295,0.74285,0.74285,238399999.0
2008-02-08 14:20:00,0.74285,0.7429,0.74285,0.7429,182700000.0
2008-02-08 14:21:00,0.7429,0.7429,0.7428,0.7429,127600000.0
2008-02-08 14:22:00,0.7429,0.7429,0.7428,0.7429,129700000.0
2008-02-08 14:23:00,0.7429,0.743,0.7429,0.743,152600000.0
2008-02-08 14:24:00,0.743,0.74325,0.74295,0.7431,451400003.0
2008-02-08 14:25:00,0.7431,0.7431,0.74305,0.74305,526700000.0
2008-02-08 14:26:00,0.74305,0.7432,0.743,0.74315,388200000.0
2008-02-08 14:27:00,0.74315,0.7432,0.74305,0.74315,201400001.0
2008-02-08 14:28:00,0.74315,0.74315,0.743,0.7431,940700000.0
2008-02-08 14:29:00,0.7431,0.7431,0.743,0.743,361800000.0
2008-02-08 14:30:00,0.743,0.74305,0.7429,0.7429,105600000.0
2008-02-08 14:31:00,0.7429,0.74295,0.7429,0.7429,103900000.0
2008-02-08 14:32:00,0.7429,0.743,0.7429,0.74295,87300000.0
2008-02-08 14:33:00,0.7429,0.7429,0.74285,0.7429,259200000.0
2008-02-08 14:34:00,0.7429,0.74305,0.74285,0.74305,312000000.0
2008-02-08 14:35:00,0.74305,0.7431,0.743,0.74305,92100000.0
2008-02-08 14:36:00,0.74305,0.7431,0.743,0.743,92400000.0
2008-02-08 14:37:00,0.743,0.7431,0.743,0.743,777699991.0
2008-02-08 14:38:00,0.743,0.74335,0.743,0.74335,331700000.0
2008-02-08 14:39:00,0.74335,0.7435,0.74335,0.74345,697100000.0
2008-02-08 14:40:00,0.74345,0.74365,0.7434,0.74365,1086100008.0
2008-02-08 14:41:00,0.74365,0.7438,0.7436,0.74375,677800009.0
2008-02-08 14:42:00,0.74375,0.74375,0.74365,0.7437,114600000.0
2008-02-08 14:43:00,0.7437,0.7438,0.74365,0.74365,130800000.0
2008-02-08 14:44:00,0.74365,0.74375,0.7435,0.74365,281700000.0
2008-02-08 14:45:00,0.74365,0.7437,0.7436,0.7437,168400000.0
2008-02-08 14:46:00,0.7437,0.7441,0.7437,0.74385,1192100025.0
2008-02-08 14:47:00,0.7438,0.74395,0.7438,0.7439,1087600005.0
2008-02-08 14:48:00,0.7439,0.7439,0.7438,0.7438,259600000.0
2008-02-08 14:49:00,0.7438,0.7439,0.74375,0.7439,555100000.0
2008-02-08 14:50:00,0.7439,0.7441,0.7438,0.74405,336200002.0
2008-02-08 14:51:00,0.74405,0.7442,0.74405,0.7441,811900009.0
2008-02-08 14:52:00,0.7442,0.74435,0.74415,0.74425,120600000.0
2008-02-08 14:53:00,0.74425,0.7447,0.74425,0.74465,111300001.0
2008-02-08 14:54:00,0.74465,0.7449,0.74465,0.7447,126600000.0
2008-02-08 14:55:00,0.74475,0.7449,0.74465,0.7449,201500001.0
2008-02-08 14:56:00,0.7449,0.7449,0.74475,0.7448,269300000.0
2008-02-08 14:57:00,0.7448,0.74505,0.7447,0.74495,182200000.0
2008-02-08 14:58:00,0.74495,0.745,0.74475,0.7449,167500000.0
2008-02-08 14:59:00,0.7449,0.7449,0.7446,0.74465,220600000.0
2008-02-08 15:00:00,0.74465,0.7447,0.74455,0.7446,413600000.0
2008-02-08 15:01:00,0.7446,0.7447,0.7446,0.7447,737199987.0
2008-02-08 15:02:00,0.7447,0.74475,0.74465,0.7447,206300000.0
2008-02-08 15:03:00,0.7447,0.7447,0.74465,0.7447,1037600000.0
2008-02-08 15:04:00,0.7447,0.7448,0.74465,0.7448,1631900001.0
2008-02-08 15:05:00,0.7448,0.745,0.74475,0.74495,147600000.0
2008-02-08 15:06:00,0.7449,0.7451,0.7449,0.7451,64500000.0
2008-02-08 15:07:00,0.7451,0.7452,0.74505,0.74505,151500000.0
2008-02-08 15:08:00,0.74505,0.7452,0.7449,0.745,244300000.0
2008-02-08 15:09:00,0.745,0.74505,0.745,0.74505,101800000.0
2008-02-08 15:10:00,0.74505,0.7451,0.74505,0.74505,296700000.0
2008-02-08 15:11:00,0.7451,0.7451,0.74495,0.745,468800000.0
2008-02-08 15:12:00,0.745,0.745,0.74495,0.745,268900000.0
2008-02-08 15:13:00,0.745,0.7452,0.74495,0.745,156400000.0
2008-02-08 15:14:00,0.745,0.7451,0.7447,0.7447,173800000.0
2008-02-08 15:15:00,0.7447,0.7447,0.7446,0.7446,129300000.0
2008-02-08 15:16:00,0.7446,0.7447,0.7446,0.7447,233999998.0
2008-02-08 15:17:00,0.7447,0.7448,0.7446,0.7447,87000000.0
2008-02-08 15:18:00,0.7447,0.7447,0.7446,0.7447,142200000.0
2008-02-08 15:19:00,0.7447,0.7447,0.7446,0.74465,289000001.0
2008-02-08 15:20:00,0.74465,0.7447,0.74445,0.74445,461200002.0
2008-02-08 15:21:00,0.74445,0.74455,0.7444,0.7444,147900000.0
2008-02-08 15:22:00,0.7444,0.7445,0.74435,0.7445,116200000.0
2008-02-08 15:23:00,0.7445,0.74465,0.7445,0.74455,471600000.0
2008-02-08 15:24:00,0.74455,0.7446,0.74445,0.7445,476200000.0
2008-02-08 15:25:00,0.7445,0.7445,0.74445,0.74445,119500000.0
2008-02-08 15:26:00,0.74445,0.7446,0.74445,0.7445,61300000.0
2008-02-08 15:27:00,0.7445,0.7446,0.7445,0.74455,87800000.0
2008-02-08 15:28:00,0.74455,0.7446,0.7445,0.7445,63500000.0
2008-02-08 15:29:00,0.7445,0.74455,0.74445,0.7445,84800000.0
2008-02-08 15:30:00,0.7445,0.7445,0.74435,0.7445,198300000.0
2008-02-08 15:31:00,0.7445,0.7445,0.7444,0.7445,83900000.0
2008-02-08 15:32:00,0.7445,0.7445,0.74435,0.7444,128200000.0
2008-02-08 15:33:00,0.7444,0.74455,0.7444,0.74445,108900000.0
2008-02-08 15:34:00,0.74445,0.74445,0.7443,0.74435,358599998.0
2008-02-08 15:35:00,0.74435,0.7445,0.7443,0.7445,90400000.0
2008-02-08 15:36:00,0.7445,0.7446,0.74445,0.7445,94500000.0
2008-02-08 15:37:00,0.7445,0.7446,0.7445,0.7445,72900000.0
2008-02-08 15:38:00,0.74445,0.74445,0.74435,0.7444,223400000.0
2008-02-08 15:39:00,0.7444,0.7444,0.74435,0.7444,95300000.0
2008-02-08 15:40:00,0.7444,0.74445,0.74435,0.7444,79400000.0
2008-02-08 15:41:00,0.7444,0.74445,0.74435,0.74435,82600000.0
2008-02-08 15:42:00,0.7444,0.7445,0.7443,0.74445,105100000.0
2008-02-08 15:43:00,0.74445,0.74445,0.7444,0.7444,66400000.0
2008-02-08 15:44:00,0.7444,0.7445,0.7444,0.7445,79600000.0
2008-02-08 15:45:00,0.7445,0.7445,0.74445,0.7445,72300000.0
2008-02-08 15:46:00,0.7445,0.7445,0.74435,0.74445,61100000.0
2008-02-08 15:47:00,0.74445,0.7445,0.7444,0.7445,87400000.0
2008-02-08 15:48:00,0.7445,0.74455,0.74445,0.74445,349500000.0
2008-02-08 15:49:00,0.74445,0.74455,0.74435,0.7445,311400000.0
2008-02-08 15:50:00,0.7445,0.7446,0.74445,0.7445,113200000.0
2008-02-08 15:51:00,0.7445,0.74455,0.74445,0.7445,674899971.0
2008-02-08 15:52:00,0.7445,0.74455,0.7444,0.74445,226200000.0
2008-02-08 15:53:00,0.74445,0.7445,0.74445,0.7445,58200000.0
2008-02-08 15:54:00,0.7445,0.7445,0.7444,0.7444,806100000.0
2008-02-08 15:55:00,0.7444,0.7444,0.7443,0.74435,165800000.0
2008-02-08 15:56:00,0.74435,0.7445,0.7443,0.74435,162800000.0
2008-02-08 15:57:00,0.74435,0.7444,0.74435,0.74435,731700000.0
2008-02-08 15:58:00,0.74435,0.7444,0.74435,0.74435,239300000.0
2008-02-08 15:59:00,0.74435,0.74435,0.7443,0.74435,55400000.0
2008-02-08 16:00:00,0.74435,0.74445,0.7443,0.7444,145300000.0
2008-02-08 16:01:00,0.7444,0.74445,0.7443,0.7443,113900000.0
2008-02-08 16:02:00,0.7443,0.7445,0.7443,0.7444,105100000.0
2008-02-08 16:03:00,0.7444,0.74445,0.74435,0.74435,249900000.0
2008-02-08 16:04:00,0.74435,0.74445,0.74435,0.7444,247000000.0
2008-02-08 16:05:00,0.7444,0.7445,0.74435,0.74445,236900000.0
2008-02-08 16:06:00,0.74445,0.74445,0.74435,0.74435,129500000.0
2008-02-08 16:07:00,0.74435,0.7444,0.74435,0.7444,366800000.0
2008-02-08 16:08:00,0.7444,0.7444,0.7443,0.74435,250900000.0
2008-02-08 16:09:00,0.74435,0.74435,0.74425,0.7443,165500000.0
2008-02-08 16:10:00,0.7443,0.74435,0.74425,0.74425,147600000.0
2008-02-08 16:11:00,0.74425,0.7443,0.7441,0.74415,147700000.0
2008-02-08 16:12:00,0.74415,0.74415,0.7441,0.7441,79500000.0
2008-02-08 16:13:00,0.7441,0.7442,0.74405,0.74415,94600000.0
2008-02-08 16:14:00,0.74415,0.7442,0.74405,0.74415,219599999.0
2008-02-08 16:15:00,0.74415,0.7442,0.74415,0.74415,72900000.0
2008-02-08 16:16:00,0.7441,0.74415,0.7441,0.7441,88700000.0
2008-02-08 16:17:00,0.7441,0.74415,0.74405,0.74415,155400000.0
2008-02-08 16:18:00,0.74415,0.7442,0.7441,0.74415,73100000.0
2008-02-08 16:19:00,0.7442,0.7442,0.74405,0.7441,101000000.0
2008-02-08 16:20:00,0.7441,0.74425,0.74405,0.7442,88400000.0
2008-02-08 16:21:00,0.7442,0.74435,0.7442,0.74435,269100000.0
2008-02-08 16:22:00,0.74435,0.74465,0.74435,0.7446,257200000.0
2008-02-08 16:23:00,0.7446,0.74465,0.7445,0.74455,101800000.0
2008-02-08 16:24:00,0.74455,0.7447,0.74445,0.74465,79000000.0
2008-02-08 16:25:00,0.74465,0.74465,0.74435,0.74445,114600000.0
2008-02-08 16:26:00,0.74445,0.7446,0.74445,0.74455,241700000.0
2008-02-08 16:27:00,0.7445,0.7446,0.74445,0.74445,115100000.0
2008-02-08 16:28:00,0.7445,0.74455,0.7444,0.74445,115000000.0
2008-02-08 16:29:00,0.7445,0.7447,0.74445,0.74445,93400000.0
2008-02-08 16:30:00,0.74445,0.7445,0.74445,0.7445,97400000.0
2008-02-08 16:31:00,0.7445,0.7445,0.74435,0.7444,215100000.0
2008-02-08 16:32:00,0.7444,0.7444,0.7443,0.7443,144600000.0
2008-02-08 16:33:00,0.7443,0.7445,0.74425,0.7443,109800000.0
2008-02-08 16:34:00,0.7443,0.7444,0.74425,0.7443,80000000.0
2008-02-08 16:35:00,0.7443,0.7444,0.74425,0.7444,114699998.0
2008-02-08 16:36:00,0.7444,0.74445,0.74435,0.74435,140100000.0
2008-02-08 16:37:00,0.74435,0.7444,0.74435,0.74435,309200000.0
2008-02-08 16:38:00,0.74435,0.74445,0.7443,0.74435,162500000.0
2008-02-08 16:39:00,0.74435,0.74435,0.7442,0.7443,100200000.0
2008-02-08 16:40:00,0.7443,0.7444,0.74425,0.74435,83200000.0
2008-02-08 16:41:00,0.74435,0.7444,0.7442,0.74425,287700000.0
2008-02-08 16:42:00,0.74425,0.74445,0.7442,0.7444,382199998.0
2008-02-08 16:43:00,0.7444,0.74445,0.7443,0.7443,402800002.0
2008-02-08 16:44:00,0.7443,0.74445,0.7443,0.7444,151100000.0
2008-02-08 16:45:00,0.7444,0.7444,0.7443,0.7443,72900000.0
2008-02-08 16:46:00,0.74435,0.7444,0.74425,0.74435,71100000.0
2008-02-08 16:47:00,0.74435,0.74435,0.7442,0.7443,82300000.0
2008-02-08 16:48:00,0.7443,0.74455,0.7443,0.74455,84900000.0
2008-02-08 16:49:00,0.74455,0.74455,0.7444,0.7444,82600000.0
2008-02-08 16:50:00,0.7444,0.7445,0.7444,0.7444,67500000.0
2008-02-08 16:51:00,0.7444,0.74445,0.74435,0.7444,193800000.0
2008-02-08 16:52:00,0.7444,0.7445,0.7444,0.7445,157500000.0
2008-02-08 16:53:00,0.7445,0.7447,0.7445,0.74465,88400000.0
2008-02-08 16:54:00,0.74465,0.74475,0.74455,0.74455,127900000.0
2008-02-08 16:55:00,0.74455,0.74465,0.7445,0.7446,216900000.0
2008-02-08 16:56:00,0.7446,0.7447,0.74455,0.74455,94900000.0
2008-02-08 16:57:00,0.74455,0.7446,0.7445,0.7446,114300000.0
2008-02-08 16:58:00,0.74455,0.7446,0.7444,0.7444,81900000.0
2008-02-08 16:59:00,0.7444,0.7444,0.7443,0.74435,1094800000.0
2008-02-08 17:00:00,0.74435,0.74485,0.74435,0.7447,776700000.0
2008-02-08 17:01:00,0.7447,0.7447,0.7446,0.74465,81500000.0
2008-02-08 17:02:00,0.74465,0.7447,0.7446,0.74465,63800000.0
2008-02-08 17:03:00,0.7446,0.7448,0.74455,0.7447,101500000.0
2008-02-08 17:04:00,0.7447,0.7448,0.7447,0.7448,94800000.0
2008-02-08 17:05:00,0.7448,0.74485,0.74475,0.7448,99800000.0
2008-02-08 17:06:00,0.7448,0.7448,0.74475,0.74475,143800000.0
2008-02-08 17:07:00,0.74475,0.74475,0.74465,0.74475,92000000.0
2008-02-08 17:08:00,0.74475,0.7448,0.74465,0.7447,66800000.0
2008-02-08 17:09:00,0.7447,0.74475,0.74455,0.7446,131200000.0
2008-02-08 17:10:00,0.7446,0.7446,0.7445,0.74455,108600000.0
2008-02-08 17:11:00,0.74455,0.7446,0.74445,0.7445,93500000.0
2008-02-08 17:12:00,0.7445,0.74455,0.7443,0.7443,90400000.0
2008-02-08 17:13:00,0.7443,0.74445,0.7443,0.7444,106400000.0
2008-02-08 17:14:00,0.7444,0.74455,0.74435,0.74455,84800000.0
2008-02-08 17:15:00,0.74455,0.74455,0.7444,0.74455,90900000.0
2008-02-08 17:16:00,0.74455,0.74455,0.7444,0.74455,87700000.0
2008-02-08 17:17:00,0.74455,0.7446,0.7445,0.7446,86900000.0
2008-02-08 17:18:00,0.7446,0.7446,0.74445,0.7445,115800000.0
2008-02-08 17:19:00,0.7445,0.7445,0.7444,0.7445,94900000.0
2008-02-08 17:20:00,0.74445,0.7445,0.74445,0.74445,266000000.0
2008-02-08 17:21:00,0.74445,0.7445,0.7443,0.74435,136700000.0
2008-02-08 17:22:00,0.74435,0.7445,0.74435,0.7444,212000000.0
2008-02-08 17:23:00,0.7444,0.7445,0.74435,0.7444,440900000.0
2008-02-08 17:24:00,0.7444,0.7445,0.7444,0.7444,187300000.0
2008-02-08 17:25:00,0.74435,0.74445,0.74435,0.7444,84200003.0
2008-02-08 17:26:00,0.7444,0.7445,0.7444,0.7445,244900000.0
2008-02-08 17:27:00,0.7445,0.7445,0.7444,0.7445,261600000.0
2008-02-08 17:28:00,0.74445,0.7446,0.74445,0.74455,183999999.0
2008-02-08 17:29:00,0.74455,0.74465,0.74445,0.74455,195900000.0
2008-02-08 17:30:00,0.74455,0.74465,0.74445,0.7446,88100000.0
2008-02-08 17:31:00,0.7446,0.7447,0.7445,0.74455,245800000.0
2008-02-08 17:32:00,0.74455,0.7446,0.7445,0.7445,71400000.0
2008-02-08 17:33:00,0.7445,0.74455,0.74445,0.74445,455499999.0
2008-02-08 17:34:00,0.74445,0.7445,0.74445,0.7445,93499999.0
2008-02-08 17:35:00,0.7445,0.74455,0.74445,0.7445,449099998.0
2008-02-08 17:36:00,0.7445,0.7445,0.7444,0.7444,109999999.0
2008-02-08 17:37:00,0.7444,0.7445,0.7444,0.7445,241700000.0
2008-02-08 17:38:00,0.7445,0.74455,0.74445,0.7445,609700008.0
2008-02-08 17:39:00,0.7445,0.74455,0.74445,0.7445,282100000.0
2008-02-08 17:40:00,0.7445,0.7446,0.74445,0.7446,281600000.0
2008-02-08 17:41:00,0.7446,0.74475,0.74455,0.74465,881100001.0
2008-02-08 17:42:00,0.74465,0.7448,0.74465,0.7447,312400000.0
2008-02-08 17:43:00,0.7447,0.7448,0.74465,0.7448,205499999.0
2008-02-08 17:44:00,0.7448,0.7448,0.7447,0.74475,95400000.0
2008-02-08 17:45:00,0.74475,0.7449,0.7447,0.7448,284000000.0
2008-02-08 17:46:00,0.7448,0.74485,0.7447,0.7448,160200000.0
2008-02-08 17:47:00,0.7448,0.74495,0.7447,0.74485,191000000.0
2008-02-08 17:48:00,0.74485,0.7453,0.7448,0.7453,340899999.0
2008-02-08 17:49:00,0.7453,0.7454,0.74525,0.74535,758200000.0
2008-02-08 17:50:00,0.74535,0.7454,0.74515,0.7452,246600000.0
2008-02-08 17:51:00,0.7452,0.7453,0.74515,0.7452,281300000.0
2008-02-08 17:52:00,0.7452,0.7453,0.7452,0.7452,94100000.0
2008-02-08 17:53:00,0.7452,0.74525,0.74515,0.7452,54300000.0
2008-02-08 17:54:00,0.7452,0.7452,0.74495,0.74495,296300000.0
2008-02-08 17:55:00,0.74495,0.745,0.7449,0.745,206400000.0
2008-02-08 17:56:00,0.745,0.7451,0.7449,0.745,152500000.0
2008-02-08 17:57:00,0.745,0.74515,0.745,0.74515,58900000.0
2008-02-08 17:58:00,0.74515,0.74515,0.74495,0.745,88000000.0
2008-02-08 17:59:00,0.745,0.745,0.7447,0.74475,264300000.0
2008-02-08 18:00:00,0.74475,0.7449,0.7447,0.7449,330899999.0
2008-02-08 18:01:00,0.7449,0.7449,0.74475,0.74475,118900000.0
2008-02-08 18:02:00,0.74475,0.7448,0.74465,0.74475,230200000.0
2008-02-08 18:03:00,0.74475,0.7448,0.7447,0.7448,160700000.0
2008-02-08 18:04:00,0.7448,0.7449,0.7448,0.74485,121200000.0
2008-02-08 18:05:00,0.74485,0.745,0.74485,0.7449,104800000.0
2008-02-08 18:06:00,0.7449,0.745,0.7449,0.7449,44800000.0
2008-02-08 18:07:00,0.7449,0.74495,0.74485,0.7449,67800000.0
2008-02-08 18:08:00,0.74485,0.74495,0.74485,0.74495,65700000.0
2008-02-08 18:09:00,0.74495,0.745,0.74485,0.74495,73900000.0
2008-02-08 18:10:00,0.74495,0.7453,0.74495,0.7452,58500000.0
2008-02-08 18:11:00,0.7452,0.74535,0.7451,0.74515,112300000.0
2008-02-08 18:12:00,0.74515,0.7453,0.7451,0.7452,166900000.0
2008-02-08 18:13:00,0.7452,0.74525,0.7451,0.74515,156899999.0
2008-02-08 18:14:00,0.7452,0.7452,0.74505,0.7451,157700000.0
2008-02-08 18:15:00,0.7451,0.7451,0.745,0.7451,276000000.0
2008-02-08 18:16:00,0.7451,0.7452,0.745,0.745,114100000.0
2008-02-08 18:17:00,0.745,0.74505,0.7449,0.7449,104000000.0
2008-02-08 18:18:00,0.7449,0.74515,0.74485,0.7451,95300000.0
2008-02-08 18:19:00,0.7451,0.7453,0.7451,0.7453,115000000.0
2008-02-08 18:20:00,0.7453,0.7453,0.7451,0.7453,162799999.0
2008-02-08 18:21:00,0.7453,0.74535,0.7452,0.74525,131300000.0
2008-02-08 18:22:00,0.74525,0.7453,0.7451,0.7451,158700000.0
2008-02-08 18:23:00,0.7451,0.74535,0.7451,0.7452,267800000.0
2008-02-08 18:24:00,0.7452,0.74525,0.7449,0.7449,147100000.0
2008-02-08 18:25:00,0.7449,0.74505,0.7449,0.745,189800000.0
2008-02-08 18:26:00,0.745,0.74505,0.7449,0.7449,246000000.0
2008-02-08 18:27:00,0.7449,0.7449,0.74455,0.7447,141800000.0
2008-02-08 18:28:00,0.7447,0.7448,0.7447,0.7447,49700000.0
2008-02-08 18:29:00,0.7447,0.7448,0.74465,0.7448,51700000.0
2008-02-08 18:30:00,0.7448,0.7448,0.74475,0.74475,100600000.0
2008-02-08 18:31:00,0.74475,0.745,0.74475,0.745,131100000.0
2008-02-08 18:32:00,0.745,0.74505,0.74485,0.74485,110500000.0
2008-02-08 18:33:00,0.74485,0.74485,0.74475,0.7448,42500000.0
2008-02-08 18:34:00,0.7448,0.7449,0.7448,0.74485,33600000.0
2008-02-08 18:35:00,0.74485,0.7449,0.7448,0.74485,38000000.0
2008-02-08 18:36:00,0.74485,0.74485,0.74475,0.7448,61700000.0
2008-02-08 18:37:00,0.7448,0.7449,0.74475,0.74485,55800000.0
2008-02-08 18:38:00,0.74485,0.74485,0.7447,0.74475,88800000.0
2008-02-08 18:39:00,0.74475,0.74475,0.74465,0.74475,103000000.0
2008-02-08 18:40:00,0.74475,0.74475,0.74465,0.7447,881100000.0
2008-02-08 18:41:00,0.7447,0.7448,0.7447,0.7448,83800000.0
2008-02-08 18:42:00,0.7448,0.7448,0.7447,0.7447,72100000.0
2008-02-08 18:43:00,0.7447,0.7449,0.7447,0.74485,169900000.0
2008-02-08 18:44:00,0.74485,0.7449,0.74475,0.7449,143500000.0
2008-02-08 18:45:00,0.7449,0.7449,0.74475,0.7448,150699999.0
2008-02-08 18:46:00,0.7448,0.7448,0.7447,0.7448,55100000.0
2008-02-08 18:47:00,0.7448,0.7448,0.7447,0.7447,159000000.0
2008-02-08 18:48:00,0.74465,0.7448,0.74465,0.7447,65700000.0
2008-02-08 18:49:00,0.7447,0.7448,0.74445,0.7445,131200000.0
2008-02-08 18:50:00,0.7445,0.7446,0.74445,0.7446,110200000.0
2008-02-08 18:51:00,0.74455,0.7447,0.74445,0.7446,84400000.0
2008-02-08 18:52:00,0.7446,0.7446,0.74455,0.74455,249400000.0
2008-02-08 18:53:00,0.74455,0.74455,0.74455,0.74455,471600000.0
2008-02-08 18:54:00,0.74455,0.74455,0.74445,0.7445,356100000.0
2008-02-08 18:55:00,0.7445,0.7447,0.7445,0.74465,134600000.0
2008-02-08 18:56:00,0.74465,0.7449,0.74455,0.74485,103500000.0
2008-02-08 18:57:00,0.7449,0.74495,0.7448,0.74485,67100000.0
2008-02-08 18:58:00,0.74485,0.7449,0.74475,0.74485,73800000.0
2008-02-08 18:59:00,0.74485,0.7449,0.74475,0.7448,166000000.0
2008-02-08 19:00:00,0.7448,0.7448,0.7446,0.7447,196000000.0
2008-02-08 19:01:00,0.7447,0.7447,0.7446,0.7446,203100000.0
2008-02-08 19:02:00,0.7446,0.7446,0.74455,0.7446,421100004.0
2008-02-08 19:03:00,0.7446,0.7447,0.7445,0.7446,177100000.0
2008-02-08 19:04:00,0.7446,0.7446,0.74455,0.74455,127200000.0
2008-02-08 19:05:00,0.74455,0.7446,0.7445,0.74455,147300000.0
2008-02-08 19:06:00,0.74455,0.7446,0.74445,0.7446,483300001.0
2008-02-08 19:07:00,0.7446,0.7446,0.74455,0.74455,72800000.0
2008-02-08 19:08:00,0.74455,0.7446,0.7445,0.7446,106300000.0
2008-02-08 19:09:00,0.7446,0.7446,0.7445,0.7445,42500000.0
2008-02-08 19:10:00,0.7445,0.7446,0.74445,0.74445,34100000.0
2008-02-08 19:11:00,0.74445,0.7445,0.74445,0.7445,67000000.0
2008-02-08 19:12:00,0.7445,0.7445,0.7444,0.7444,158400000.0
2008-02-08 19:13:00,0.7444,0.74445,0.74425,0.74425,334100000.0
2008-02-08 19:14:00,0.74425,0.74425,0.74425,0.74425,313400000.0
2008-02-08 19:15:00,0.74425,0.74425,0.7442,0.74425,139600000.0
2008-02-08 19:16:00,0.74425,0.7443,0.7442,0.74425,62200000.0
2008-02-08 19:17:00,0.74425,0.7443,0.74395,0.74395,320900002.0
2008-02-08 19:18:00,0.74395,0.7442,0.74395,0.7442,117100000.0
2008-02-08 19:19:00,0.7442,0.74435,0.7442,0.74425,240300000.0
2008-02-08 19:20:00,0.74425,0.7443,0.74425,0.7443,431800000.0
2008-02-08 19:21:00,0.74425,0.7443,0.7441,0.74415,173300000.0
2008-02-08 19:22:00,0.74415,0.7442,0.74415,0.7442,217100000.0
2008-02-08 19:23:00,0.7442,0.7443,0.74415,0.7443,35200000.0
2008-02-08 19:24:00,0.7443,0.7443,0.74425,0.7443,44200000.0
2008-02-08 19:25:00,0.7443,0.7444,0.74425,0.7443,159500000.0
2008-02-08 19:26:00,0.7443,0.7443,0.74415,0.7442,166400000.0
2008-02-08 19:27:00,0.7442,0.74425,0.74415,0.74415,67300000.0
2008-02-08 19:28:00,0.74415,0.74415,0.7441,0.7441,332600000.0
2008-02-08 19:29:00,0.7441,0.74415,0.7441,0.7441,32900000.0
2008-02-08 19:30:00,0.7441,0.7442,0.7441,0.7441,46300000.0
2008-02-08 19:31:00,0.74415,0.7442,0.744,0.744,62400000.0
2008-02-08 19:32:00,0.744,0.7441,0.744,0.7441,22000000.0
2008-02-08 19:33:00,0.7441,0.7441,0.74405,0.74405,86300000.0
2008-02-08 19:34:00,0.74405,0.74405,0.744,0.744,20200000.0
2008-02-08 19:35:00,0.744,0.7441,0.74395,0.7441,65700000.0
2008-02-08 19:36:00,0.7441,0.7441,0.744,0.74405,75300000.0
2008-02-08 19:37:00,0.74405,0.7441,0.744,0.7441,62400000.0
2008-02-08 19:38:00,0.7441,0.7441,0.744,0.74405,10200000.0
2008-02-08 19:39:00,0.74405,0.74405,0.74395,0.74405,132200000.0
2008-02-08 19:40:00,0.7441,0.7441,0.74405,0.7441,53000000.0
2008-02-08 19:41:00,0.74415,0.7442,0.7441,0.74415,15400000.0
2008-02-08 19:42:00,0.74415,0.74415,0.74405,0.74405,73600002.0
2008-02-08 19:43:00,0.7442,0.7442,0.74415,0.74415,50700000.0
2008-02-08 19:44:00,0.74415,0.7444,0.74415,0.7443,82300000.0
2008-02-08 19:45:00,0.7443,0.7444,0.7443,0.74435,46900000.0
2008-02-08 19:46:00,0.74435,0.74435,0.74425,0.7443,32200000.0
2008-02-08 19:47:00,0.74435,0.7444,0.7443,0.7444,30600000.0
2008-02-08 19:48:00,0.7444,0.74445,0.7443,0.7444,78700000.0
2008-02-08 19:49:00,0.7444,0.7445,0.7443,0.74445,92100000.0
2008-02-08 19:50:00,0.74445,0.7445,0.7444,0.7445,78000000.0
2008-02-08 19:51:00,0.7445,0.7446,0.74445,0.7445,105300000.0
2008-02-08 19:52:00,0.7445,0.74455,0.7444,0.74445,148200000.0
2008-02-08 19:53:00,0.74445,0.74445,0.74435,0.74435,142700000.0
2008-02-08 19:54:00,0.74435,0.7445,0.74435,0.74435,116500000.0
2008-02-08 19:55:00,0.74435,0.74435,0.7443,0.74435,67200000.0
2008-02-08 19:56:00,0.74435,0.7444,0.74435,0.7444,39200000.0
2008-02-08 19:57:00,0.7444,0.7446,0.7444,0.7445,36100000.0
2008-02-08 19:58:00,0.7445,0.74455,0.74435,0.7444,202300000.0
2008-02-08 19:59:00,0.7444,0.7445,0.7443,0.7445,161700000.0
2008-02-08 20:00:00,0.7445,0.7445,0.7444,0.74445,100700000.0
2008-02-08 20:01:00,0.74445,0.7445,0.7444,0.74445,49300000.0
2008-02-08 20:02:00,0.74445,0.7445,0.74435,0.74435,121900000.0
2008-02-08 20:03:00,0.7444,0.7444,0.74435,0.7444,150299999.0
2008-02-08 20:04:00,0.7444,0.7444,0.74435,0.7444,87900000.0
2008-02-08 20:05:00,0.7444,0.7444,0.7443,0.7443,175400000.0
2008-02-08 20:06:00,0.7443,0.7444,0.7443,0.74435,175900000.0
2008-02-08 20:07:00,0.74435,0.7444,0.7443,0.7443,109800000.0
2008-02-08 20:08:00,0.74435,0.74435,0.7442,0.7443,262700000.0
2008-02-08 20:09:00,0.74425,0.7443,0.7442,0.74425,172500000.0
2008-02-08 20:10:00,0.74425,0.74435,0.7442,0.74435,45900000.0
2008-02-08 20:11:00,0.74435,0.74435,0.7442,0.7442,115500000.0
2008-02-08 20:12:00,0.7442,0.7443,0.7442,0.7442,36900000.0
2008-02-08 20:13:00,0.74425,0.7445,0.7442,0.7445,62000000.0
2008-02-08 20:14:00,0.74455,0.74545,0.74445,0.7454,152900000.0
2008-02-08 20:15:00,0.74535,0.7457,0.7449,0.745,755600004.0
2008-02-08 20:16:00,0.74495,0.7452,0.74485,0.74515,401900003.0
2008-02-08 20:17:00,0.74515,0.7452,0.745,0.745,311900000.0
2008-02-08 20:18:00,0.745,0.7452,0.7448,0.7451,174900000.0
2008-02-08 20:19:00,0.7451,0.7452,0.74505,0.7451,175900000.0
2008-02-08 20:20:00,0.7451,0.74515,0.74495,0.745,335000000.0
2008-02-08 20:21:00,0.74505,0.74515,0.745,0.745,277400000.0
2008-02-08 20:22:00,0.745,0.7453,0.745,0.7453,265600000.0
2008-02-08 20:23:00,0.7453,0.7457,0.7453,0.74565,535500000.0
2008-02-08 20:24:00,0.74565,0.7457,0.74555,0.7456,256000000.0
2008-02-08 20:25:00,0.7456,0.7456,0.7452,0.7453,325199998.0
2008-02-08 20:26:00,0.7453,0.74535,0.7453,0.74535,143200000.0
2008-02-08 20:27:00,0.74535,0.7454,0.74525,0.74525,205999998.0
2008-02-08 20:28:00,0.74525,0.7453,0.74525,0.7453,76800000.0
2008-02-08 20:29:00,0.7453,0.7453,0.74515,0.7452,161200000.0
2008-02-08 20:30:00,0.7452,0.74535,0.74515,0.7453,367300001.0
2008-02-08 20:31:00,0.7453,0.7453,0.7452,0.74525,327400000.0
2008-02-08 20:32:00,0.74525,0.7453,0.74525,0.7453,80000000.0
2008-02-08 20:33:00,0.7453,0.7453,0.74515,0.74515,624000026.0
2008-02-08 20:34:00,0.74515,0.7452,0.74505,0.7451,313800000.0
2008-02-08 20:35:00,0.7452,0.7452,0.7451,0.7451,164000000.0
2008-02-08 20:36:00,0.7451,0.7452,0.74505,0.7452,57899999.0
2008-02-08 20:37:00,0.7452,0.7452,0.7451,0.7451,378300000.0
2008-02-08 20:38:00,0.7451,0.7452,0.74505,0.7451,78200000.0
2008-02-08 20:39:00,0.7451,0.7451,0.74505,0.74505,457199986.0
2008-02-08 20:40:00,0.74505,0.74525,0.74505,0.74525,156099998.0
2008-02-08 20:41:00,0.74525,0.7453,0.74515,0.7452,205000003.0
2008-02-08 20:42:00,0.7452,0.7453,0.74515,0.7453,233600000.0
2008-02-08 20:43:00,0.7453,0.7455,0.74525,0.7455,156800001.0
2008-02-08 20:44:00,0.7455,0.7455,0.74535,0.7454,1631499978.0
2008-02-08 20:45:00,0.7454,0.7456,0.74535,0.74555,851900004.0
2008-02-08 20:46:00,0.74555,0.7456,0.74535,0.7455,261000000.0
2008-02-08 20:47:00,0.7455,0.7456,0.7455,0.74555,62600000.0
2008-02-08 20:48:00,0.74555,0.7457,0.7455,0.7456,104300000.0
2008-02-08 20:49:00,0.7456,0.7456,0.74555,0.7456,134400000.0
2008-02-08 20:50:00,0.7456,0.7456,0.74545,0.74555,582299999.0
2008-02-08 20:51:00,0.74555,0.74585,0.74555,0.74585,433299999.0
2008-02-08 20:52:00,0.74585,0.746,0.74585,0.746,303700000.0
2008-02-08 20:53:00,0.746,0.7463,0.74595,0.74625,899900000.0
2008-02-08 20:54:00,0.7462,0.74635,0.7462,0.74625,469300000.0
2008-02-08 20:55:00,0.74625,0.74645,0.74625,0.74645,412400000.0
2008-02-08 20:56:00,0.74645,0.74655,0.74635,0.74635,1366400006.0
2008-02-08 20:57:00,0.74635,0.74635,0.74635,0.74635,234000000.0
2008-02-08 20:58:00,0.74635,0.7465,0.74635,0.7465,205200000.0
2008-02-08 20:59:00,0.7465,0.7465,0.74635,0.74635,337600000.0
2008-02-08 21:00:00,0.74635,0.74635,0.7463,0.74635,188200000.0
2008-02-08 21:01:00,0.74635,0.7464,0.7463,0.74635,262400000.0
2008-02-08 21:02:00,0.74635,0.7464,0.7463,0.7463,132700000.0
2008-02-08 21:03:00,0.7463,0.7464,0.7463,0.74635,75000000.0
2008-02-08 21:04:00,0.74635,0.74645,0.7463,0.7464,396900000.0
2008-02-08 21:05:00,0.7464,0.7465,0.7463,0.74635,113500001.0
2008-02-08 21:06:00,0.74635,0.7464,0.74635,0.74635,22400000.0
2008-02-08 21:07:00,0.74635,0.74645,0.7463,0.7464,146400000.0
2008-02-08 21:08:00,0.7464,0.7464,0.74595,0.746,614800003.0
2008-02-08 21:09:00,0.746,0.746,0.7457,0.7458,175600000.0
2008-02-08 21:10:00,0.7458,0.746,0.7458,0.7459,217400000.0
2008-02-08 21:11:00,0.7459,0.746,0.7459,0.74595,61400000.0
2008-02-08 21:12:00,0.74595,0.746,0.7459,0.7459,69800000.0
2008-02-08 21:13:00,0.74585,0.746,0.7456,0.7457,228800002.0
2008-02-08 21:14:00,0.7457,0.7458,0.7457,0.7458,32900000.0
2008-02-08 21:15:00,0.7458,0.7458,0.7457,0.7458,56200000.0
2008-02-08 21:16:00,0.7458,0.7459,0.7458,0.7459,92200000.0
2008-02-08 21:17:00,0.7459,0.7459,0.7458,0.7458,130300000.0
2008-02-08 21:18:00,0.7458,0.7458,0.7457,0.74575,124900000.0
2008-02-08 21:19:00,0.74575,0.7458,0.7457,0.7458,136400000.0
2008-02-08 21:20:00,0.7458,0.74585,0.74575,0.7458,222600000.0
2008-02-08 21:21:00,0.7458,0.7459,0.74575,0.7459,124800000.0
2008-02-08 21:22:00,0.7459,0.7459,0.74585,0.74585,314600000.0
2008-02-08 21:23:00,0.74585,0.7459,0.7458,0.74585,115400000.0
2008-02-08 21:24:00,0.74585,0.7459,0.7457,0.7458,55000000.0
2008-02-08 21:25:00,0.7458,0.7458,0.74555,0.74565,277600000.0
2008-02-08 21:26:00,0.74565,0.7457,0.7456,0.7457,98200000.0
2008-02-08 21:27:00,0.7457,0.7457,0.7456,0.74565,160700000.0
2008-02-08 21:28:00,0.7457,0.7457,0.74565,0.7457,247000000.0
2008-02-08 21:29:00,0.7456,0.7457,0.7456,0.74565,181900000.0
2008-02-08 21:30:00,0.74565,0.74565,0.7454,0.7454,342599997.0
2008-02-08 21:31:00,0.7454,0.7455,0.7454,0.74545,241800000.0
2008-02-08 21:32:00,0.74545,0.7455,0.74545,0.74545,101200000.0
2008-02-08 21:33:00,0.74545,0.7455,0.74535,0.7454,486099987.0
2008-02-08 21:34:00,0.7454,0.7454,0.74535,0.74535,166800000.0
2008-02-08 21:35:00,0.74535,0.74535,0.7453,0.74535,100400000.0
2008-02-08 21:36:00,0.74535,0.74535,0.74535,0.74535,121600000.0
2008-02-08 21:37:00,0.74535,0.74535,0.74525,0.7453,82600000.0
2008-02-08 21:38:00,0.7453,0.7453,0.7452,0.7453,67600000.0
2008-02-08 21:39:00,0.7453,0.7453,0.7452,0.74525,75400000.0
2008-02-08 21:40:00,0.74525,0.7453,0.7452,0.7453,67100000.0
2008-02-08 21:41:00,0.7453,0.7453,0.7452,0.7453,107100000.0
2008-02-08 21:42:00,0.7453,0.7453,0.7453,0.7453,7800000.0
2008-02-08 21:43:00,0.74525,0.7453,0.74515,0.7452,727299999.0
2008-02-08 21:44:00,0.7452,0.74525,0.74515,0.7452,99100000.0
2008-02-08 21:45:00,0.7452,0.7453,0.7452,0.7453,387400000.0
2008-02-08 21:46:00,0.7453,0.7453,0.74525,0.7453,233500001.0
2008-02-08 21:47:00,0.74525,0.74535,0.74525,0.74535,332200000.0
2008-02-08 21:48:00,0.74535,0.74535,0.74525,0.74535,198600000.0
2008-02-08 21:49:00,0.74535,0.7454,0.74535,0.7454,301100001.0
2008-02-08 21:50:00,0.7454,0.7454,0.74535,0.74535,206200000.0
2008-02-08 21:51:00,0.74535,0.7454,0.74535,0.74535,598799980.0
2008-02-08 21:52:00,0.74535,0.74535,0.74525,0.7453,356800005.0
2008-02-08 21:53:00,0.7453,0.7453,0.74525,0.74525,380799988.0
2008-02-08 21:54:00,0.74525,0.74535,0.74525,0.7453,146500002.0
2008-02-08 21:55:00,0.7453,0.74535,0.7453,0.7453,72800000.0
2008-02-08 21:56:00,0.74525,0.7453,0.74525,0.74525,234799992.0
2008-02-08 21:57:00,0.7452,0.74525,0.7452,0.74525,185300000.0
2008-02-08 21:58:00,0.74525,0.74545,0.74525,0.74545,677500002.0
2008-02-08 21:59:00,0.74545,0.7455,0.74545,0.7455,685499993.0
2008-02-08 22:00:00,0.7455,0.74565,0.74545,0.74565,1502599985.0
2008-02-08 22:01:00,0.74565,0.74575,0.74565,0.74575,508599994.0
2008-02-08 22:02:00,0.7457,0.7458,0.7457,0.7458,166000000.0
2008-02-08 22:03:00,0.7458,0.74585,0.74575,0.74575,140500000.0
2008-02-08 22:04:00,0.7457,0.74575,0.7457,0.74575,182400000.0
2008-02-08 22:05:00,0.74575,0.74585,0.7457,0.7458,828900007.0
2008-02-08 22:06:00,0.7458,0.74585,0.74575,0.74575,779900013.0
2008-02-08 22:07:00,0.74575,0.74575,0.74565,0.74575,556199998.0
2008-02-08 22:08:00,0.74575,0.74575,0.74565,0.74565,232000000.0
2008-02-08 22:09:00,0.74565,0.74565,0.74555,0.74565,449799998.0
2008-02-08 22:10:00,0.74565,0.74565,0.74555,0.74555,132800000.0
2008-02-08 22:11:00,0.74555,0.74555,0.74535,0.74535,364400000.0
2008-02-08 22:12:00,0.74535,0.74545,0.74535,0.7454,195500000.0
2008-02-08 22:13:00,0.7454,0.7455,0.7454,0.7455,219600000.0
2008-02-08 22:14:00,0.7455,0.7455,0.74535,0.7454,644400002.0
2008-02-08 22:15:00,0.7454,0.74555,0.74535,0.7455,417700001.0
2008-02-08 22:16:00,0.7455,0.74555,0.7455,0.7455,135800000.0
2008-02-08 22:17:00,0.7455,0.74555,0.7455,0.7455,62300000.0
2008-02-08 22:18:00,0.7455,0.7456,0.7455,0.7456,588099989.0
2008-02-08 22:19:00,0.7456,0.74565,0.74555,0.74555,566699992.0
2008-02-08 22:20:00,0.74555,0.74575,0.74555,0.74575,411000000.0
2008-02-08 22:21:00,0.74575,0.74575,0.74565,0.74565,368800000.0
2008-02-08 22:22:00,0.74565,0.74565,0.74565,0.74565,243600000.0
2008-02-08 22:23:00,0.74565,0.74565,0.74545,0.74545,634900004.0
2008-02-08 22:24:00,0.74545,0.74555,0.74545,0.74545,272000000.0
2008-02-08 22:25:00,0.74545,0.74545,0.7454,0.74545,402099991.0
2008-02-08 22:26:00,0.74545,0.74545,0.74545,0.74545,416799990.0
2008-02-08 22:27:00,0.74545,0.7455,0.74545,0.74545,688599984.0
2008-02-08 22:28:00,0.74545,0.74545,0.74545,0.74545,165599998.0
2008-02-08 22:29:00,0.74545,0.74545,0.7454,0.74545,113700000.0
2008-02-08 22:30:00,0.74545,0.74545,0.74545,0.74545,115200000.0
2008-02-08 22:31:00,0.74545,0.74545,0.74535,0.74535,220200000.0
2008-02-08 22:32:00,0.7454,0.74545,0.7454,0.7454,113900000.0
2008-02-08 22:33:00,0.7454,0.74545,0.7454,0.74545,497899998.0
2008-02-08 22:34:00,0.74545,0.74545,0.74535,0.74535,429199988.0
2008-02-08 22:35:00,0.74535,0.7454,0.74535,0.7454,412799995.0
2008-02-08 22:36:00,0.74555,0.74555,0.7454,0.7454,53800000.0
2008-02-08 22:37:00,0.7454,0.74545,0.7454,0.74545,161600000.0
2008-02-08 22:38:00,0.74545,0.74545,0.7454,0.74545,45500000.0
2008-02-08 22:39:00,0.74545,0.74545,0.74545,0.74545,256000000.0
2008-02-08 22:40:00,0.74545,0.74555,0.74545,0.74555,187700000.0
2008-02-08 22:41:00,0.74555,0.74555,0.74545,0.7455,141900000.0
2008-02-08 22:42:00,0.7455,0.74555,0.74545,0.74555,162000000.0
2008-02-08 22:43:00,0.74555,0.74565,0.74555,0.74555,72000000.0
2008-02-08 22:44:00,0.74555,0.74565,0.7455,0.74565,208900000.0
2008-02-08 22:45:00,0.74565,0.7457,0.74555,0.74565,504800004.0
2008-02-08 22:46:00,0.74565,0.74575,0.74565,0.74565,1275600001.0
2008-02-08 22:47:00,0.74565,0.7457,0.74565,0.74565,591500002.0
2008-02-08 22:48:00,0.74565,0.74565,0.74565,0.74565,323799995.0
2008-02-08 22:49:00,0.74565,0.7457,0.7456,0.74565,474600000.0
2008-02-08 22:50:00,0.74565,0.7457,0.74555,0.7456,456199999.0
2008-02-08 22:51:00,0.7456,0.74565,0.74555,0.7456,744400011.0
2008-02-08 22:52:00,0.7456,0.74565,0.74555,0.74555,126199998.0
2008-02-08 22:53:00,0.74555,0.74565,0.7455,0.74565,239599993.0
2008-02-08 22:54:00,0.74565,0.74565,0.74565,0.74565,66500000.0
2008-02-08 22:55:00,0.74565,0.7458,0.74565,0.7457,16800000.0
2008-02-08 22:56:00,0.7456,0.7458,0.7456,0.74565,67399998.0
2008-02-08 22:57:00,0.74565,0.7457,0.74565,0.74565,270199994.0
2008-02-08 22:58:00,0.74565,0.7457,0.74565,0.7457,640899999.0
2008-02-08 22:59:00,0.74565,0.7458,0.74565,0.7458,126100000.0
2008-02-08 23:00:00,0.7458,0.7458,0.7457,0.7457,89400000.0
2008-02-08 23:01:00,0.74562,0.74562,0.74555,0.74555,504399999.0
2008-02-08 23:02:00,0.74557,0.74557,0.74547,0.74554,993599999.0
2008-02-08 23:03:00,0.74561,0.74564,0.74552,0.74554,556799999.0
2008-02-08 23:04:00,0.74555,0.74559,0.7455,0.7455,353199999.0
2008-02-08 23:05:00,0.74553,0.7456,0.74545,0.74545,589400001.0
2008-02-08 23:06:00,0.74544,0.74549,0.74537,0.74543,308100000.0
2008-02-08 23:07:00,0.74543,0.74549,0.74543,0.74543,207600000.0
2008-02-08 23:08:00,0.74542,0.74549,0.74538,0.74538,832000001.0
2008-02-08 23:09:00,0.74538,0.74538,0.7453,0.74533,89200001.0
2008-02-08 23:10:00,0.74533,0.7454,0.74529,0.74538,359399997.0
2008-02-08 23:11:00,0.74539,0.74549,0.74537,0.74542,376900005.0
2008-02-08 23:12:00,0.74548,0.7456,0.74548,0.7456,545100004.0
2008-02-08 23:13:00,0.74562,0.74567,0.74551,0.74552,268499999.0
2008-02-08 23:14:00,0.74565,0.74566,0.74556,0.74566,325000001.0
2008-02-08 23:15:00,0.74566,0.74566,0.74552,0.74552,442800000.0
2008-02-08 23:16:00,0.7455,0.74554,0.74543,0.74547,709700003.0
2008-02-08 23:17:00,0.74548,0.74562,0.74548,0.74548,375600001.0
2008-02-08 23:18:00,0.74559,0.74562,0.74554,0.74554,482700006.0
2008-02-08 23:19:00,0.74549,0.74549,0.7453,0.7453,328000000.0
2008-02-08 23:20:00,0.74546,0.7455,0.74546,0.74547,277499999.0
2008-02-08 23:21:00,0.74548,0.74553,0.74538,0.74538,235900004.0
2008-02-08 23:22:00,0.74538,0.74549,0.74538,0.74538,94500000.0
2008-02-08 23:23:00,0.74557,0.74557,0.74544,0.74546,211300001.0
2008-02-08 23:24:00,0.74552,0.74559,0.74544,0.74544,254099997.0
2008-02-08 23:25:00,0.74552,0.74552,0.74537,0.7454,254599997.0
2008-02-08 23:26:00,0.74543,0.74558,0.74542,0.74553,249600003.0
2008-02-08 23:27:00,0.74554,0.7456,0.7455,0.74552,113200000.0
2008-02-08 23:28:00,0.74553,0.74572,0.74553,0.74558,403899998.0
2008-02-08 23:29:00,0.74558,0.74562,0.74549,0.74554,339699998.0
2008-02-08 23:30:00,0.7455,0.74557,0.7455,0.74551,379300001.0
2008-02-08 23:31:00,0.74553,0.74558,0.74552,0.74554,431199999.0
2008-02-08 23:32:00,0.74553,0.7456,0.74543,0.74543,712299996.0
2008-02-08 23:33:00,0.74546,0.74549,0.74536,0.74538,599300001.0
2008-02-08 23:34:00,0.74535,0.74543,0.74528,0.74543,56600000.0
2008-02-08 23:35:00,0.74541,0.74541,0.74533,0.74533,80000000.0
2008-02-08 23:36:00,0.74532,0.74538,0.74532,0.74538,104299999.0
2008-02-08 23:37:00,0.7453,0.74554,0.74521,0.74554,279999999.0
2008-02-08 23:38:00,0.74553,0.74553,0.74542,0.74545,362899998.0
2008-02-08 23:39:00,0.74543,0.74545,0.74515,0.74525,277299996.0
2008-02-08 23:40:00,0.7452,0.74523,0.74517,0.7452,323100001.0
2008-02-08 23:41:00,0.74519,0.74519,0.74512,0.74515,385500001.0
2008-02-08 23:42:00,0.74515,0.74518,0.74513,0.74513,482100000.0
2008-02-08 23:43:00,0.74513,0.74515,0.74507,0.74512,705400001.0
2008-02-08 23:44:00,0.74513,0.74524,0.74507,0.74508,681099998.0
2008-02-08 23:45:00,0.74508,0.74513,0.74507,0.74513,294700001.0
2008-02-08 23:46:00,0.74515,0.74523,0.74515,0.74515,903799998.0
2008-02-08 23:47:00,0.74517,0.74517,0.74515,0.74515,675399999.0
2008-02-08 23:48:00,0.74518,0.74527,0.74517,0.74523,964400004.0
2008-02-08 23:49:00,0.74525,0.74525,0.74504,0.74506,549999998.0
2008-02-08 23:50:00,0.74517,0.74524,0.74517,0.74524,180100001.0
2008-02-08 23:51:00,0.74525,0.74527,0.74525,0.74527,722599999.0
2008-02-08 23:52:00,0.74527,0.7453,0.74525,0.74525,1528900001.0
2008-02-08 23:53:00,0.74526,0.7453,0.74521,0.74525,432400000.0
2008-02-08 23:54:00,0.74525,0.74527,0.74515,0.74515,572800002.0
2008-02-08 23:55:00,0.74515,0.74527,0.74505,0.74518,322500000.0
2008-02-08 23:56:00,0.74517,0.74522,0.74516,0.74516,499299997.0
2008-02-08 23:57:00,0.74515,0.74523,0.74508,0.74523,254599997.0
2008-02-08 23:58:00,0.74523,0.74523,0.74512,0.74516,348300000.0
2008-02-08 23:59:00,0.74511,0.74511,0.74481,0.74481,467400001.0
2008-02-11 00:00:00,0.74583,0.74587,0.74578,0.74587,264000000.0
2008-02-11 00:01:00,0.74575,0.74576,0.74569,0.74575,53500000.0
2008-02-11 00:02:00,0.74588,0.74594,0.74568,0.74588,235899995.0
2008-02-11 00:03:00,0.74575,0.74575,0.74563,0.74569,425399999.0
2008-02-11 00:04:00,0.7458,0.7458,0.74546,0.74557,324499998.0
2008-02-11 00:05:00,0.74548,0.74561,0.74548,0.7455,321499998.0
2008-02-11 00:06:00,0.74566,0.74567,0.74558,0.74558,367599998.0
2008-02-11 00:07:00,0.74543,0.74576,0.74543,0.74556,867300001.0
2008-02-11 00:08:00,0.74572,0.74584,0.74551,0.74567,1295699998.0
2008-02-11 00:09:00,0.74574,0.74585,0.74563,0.74574,708399999.0
2008-02-11 00:10:00,0.74587,0.74594,0.74569,0.74578,618499997.0
2008-02-11 00:11:00,0.74588,0.74599,0.74559,0.7456,629100002.0
2008-02-11 00:12:00,0.7459,0.74605,0.74582,0.74582,524399995.0
2008-02-11 00:13:00,0.74578,0.74578,0.74546,0.74555,112100001.0
2008-02-11 00:14:00,0.74567,0.74593,0.74543,0.74571,326600000.0
2008-02-11 00:15:00,0.74578,0.74582,0.74555,0.74555,323499997.0
2008-02-11 00:16:00,0.7459,0.74606,0.74567,0.74603,155400000.0
2008-02-11 00:17:00,0.74612,0.74612,0.74561,0.74582,211400001.0
2008-02-11 00:18:00,0.74607,0.74628,0.74569,0.74593,447599996.0
2008-02-11 00:19:00,0.74611,0.74629,0.74582,0.74625,306499999.0
2008-02-11 00:20:00,0.74628,0.74629,0.74608,0.7461,160799998.0
2008-02-11 00:21:00,0.7461,0.74621,0.74603,0.74611,120899999.0
2008-02-11 00:22:00,0.74622,0.74622,0.74583,0.746,389399998.0
2008-02-11 00:23:00,0.74613,0.74613,0.74578,0.74578,197100000.0
2008-02-11 00:24:00,0.74613,0.74613,0.74548,0.74548,253299999.0
2008-02-11 00:25:00,0.74601,0.74606,0.74588,0.74588,452700000.0
2008-02-11 00:26:00,0.74588,0.74588,0.74551,0.74551,539900000.0
2008-02-11 00:27:00,0.74577,0.74608,0.74577,0.74594,238799999.0
2008-02-11 00:28:00,0.74594,0.74595,0.74552,0.74585,283399998.0
2008-02-11 00:29:00,0.74574,0.7458,0.74551,0.74576,74700000.0
2008-02-11 00:30:00,0.74597,0.746,0.74572,0.74597,177799998.0
2008-02-11 00:31:00,0.74611,0.74611,0.74579,0.74599,464099998.0
2008-02-11 00:32:00,0.74605,0.74605,0.74595,0.74605,63800000.0
2008-02-11 00:33:00,0.74605,0.7462,0.74605,0.74615,18600000.0
2008-02-11 00:34:00,0.74615,0.74615,0.7461,0.74615,8700000.0
2008-02-11 00:35:00,0.74615,0.74615,0.74615,0.74615,3300000.0
2008-02-11 00:36:00,0.74605,0.74605,0.74605,0.74605,6200000.0
2008-02-11 00:37:00,0.74605,0.74605,0.746,0.74605,7900000.0
2008-02-11 00:38:00,0.74605,0.7461,0.746,0.7461,7200000.0
2008-02-11 00:39:00,0.7461,0.7461,0.7461,0.7461,2100000.0
2008-02-11 00:40:00,0.7461,0.7462,0.7461,0.74615,11400000.0
2008-02-11 00:41:00,0.74615,0.74625,0.74615,0.7462,5100000.0
2008-02-11 00:42:00,0.7462,0.7462,0.74615,0.74615,19800000.0
2008-02-11 00:43:00,0.74615,0.7462,0.7461,0.7461,12600000.0
2008-02-11 00:44:00,0.7461,0.74615,0.7461,0.74615,1800000.0
2008-02-11 00:45:00,0.74615,0.74615,0.7461,0.74615,7700000.0
2008-02-11 00:46:00,0.74615,0.7462,0.7461,0.74615,15600000.0
2008-02-11 00:47:00,0.74615,0.74615,0.746,0.746,13300000.0
2008-02-11 00:48:00,0.746,0.746,0.74585,0.74585,24900000.0
2008-02-11 00:49:00,0.74585,0.74595,0.74585,0.74595,8100000.0
2008-02-11 00:50:00,0.74595,0.74615,0.74595,0.74605,18300000.0
2008-02-11 00:51:00,0.74605,0.7461,0.746,0.74605,11000000.0
2008-02-11 00:52:00,0.74605,0.74605,0.746,0.74605,7500000.0
2008-02-11 00:53:00,0.74605,0.74605,0.746,0.746,12300000.0
2008-02-11 00:54:00,0.746,0.7461,0.746,0.7461,6300000.0
2008-02-11 00:55:00,0.7461,0.7461,0.74605,0.7461,5400000.0
2008-02-11 00:56:00,0.74615,0.7462,0.74615,0.7462,4200000.0
2008-02-11 00:57:00,0.74615,0.74625,0.74615,0.74625,13700000.0
2008-02-11 00:58:00,0.74625,0.74625,0.74615,0.7462,14800000.0
2008-02-11 00:59:00,0.7462,0.74625,0.74615,0.74615,16500000.0
2008-02-11 01:00:00,0.74615,0.74615,0.74605,0.7461,31200000.0
2008-02-11 01:01:00,0.7461,0.74615,0.7461,0.74615,6500000.0
2008-02-11 01:02:00,0.7462,0.7462,0.74615,0.74615,8900000.0
2008-02-11 01:03:00,0.74615,0.74615,0.7461,0.7461,14500000.0
2008-02-11 01:04:00,0.7461,0.7461,0.7461,0.7461,2000000.0
2008-02-11 01:05:00,0.7461,0.7461,0.7461,0.7461,18500000.0
2008-02-11 01:06:00,0.7461,0.7461,0.74595,0.74595,111200000.0
2008-02-11 01:07:00,0.74595,0.74605,0.74595,0.74595,73900000.0
2008-02-11 01:08:00,0.74605,0.7461,0.74605,0.7461,6900000.0
2008-02-11 01:09:00,0.7461,0.7462,0.7461,0.7462,5600000.0
2008-02-11 01:10:00,0.7462,0.7462,0.7461,0.7461,23900000.0
2008-02-11 01:11:00,0.7461,0.74615,0.7461,0.7461,18200000.0
2008-02-11 01:12:00,0.74615,0.7463,0.74605,0.7463,37000000.0
2008-02-11 01:13:00,0.7463,0.7463,0.7463,0.7463,5500000.0
2008-02-11 01:14:00,0.7463,0.7463,0.7461,0.7461,22600000.0
2008-02-11 01:15:00,0.74605,0.7462,0.746,0.74605,49600000.0
2008-02-11 01:16:00,0.74605,0.74605,0.746,0.746,22500000.0
2008-02-11 01:17:00,0.746,0.74615,0.74595,0.74605,51600000.0
2008-02-11 01:18:00,0.7461,0.74625,0.746,0.746,52400000.0
2008-02-11 01:19:00,0.746,0.7463,0.746,0.7463,41300000.0
2008-02-11 01:20:00,0.7463,0.7463,0.7462,0.7462,10000000.0
2008-02-11 01:21:00,0.7462,0.7462,0.7462,0.7462,31000000.0
2008-02-11 01:22:00,0.7462,0.7462,0.74605,0.74605,21600000.0
2008-02-11 01:23:00,0.7461,0.7461,0.74605,0.7461,20300000.0
2008-02-11 01:24:00,0.7461,0.7461,0.7459,0.746,38500000.0
2008-02-11 01:25:00,0.746,0.7462,0.746,0.7462,46100000.0
2008-02-11 01:26:00,0.7462,0.7462,0.74605,0.74615,60800000.0
2008-02-11 01:27:00,0.74615,0.74615,0.746,0.74615,52000000.0
2008-02-11 01:28:00,0.74615,0.74615,0.7461,0.7461,21000000.0
2008-02-11 01:29:00,0.7461,0.74615,0.7461,0.74615,15400000.0
2008-02-11 01:30:00,0.7461,0.74615,0.74605,0.7461,38400000.0
2008-02-11 01:31:00,0.7461,0.7461,0.74605,0.74605,75700000.0
2008-02-11 01:32:00,0.74605,0.7461,0.74605,0.74605,12600000.0
2008-02-11 01:33:00,0.74605,0.7461,0.746,0.7461,17200000.0
2008-02-11 01:34:00,0.7461,0.7461,0.74595,0.746,18200000.0
2008-02-11 01:35:00,0.746,0.7461,0.74595,0.74605,59400000.0
2008-02-11 01:36:00,0.7461,0.7461,0.74605,0.7461,73200000.0
2008-02-11 01:37:00,0.7461,0.74615,0.746,0.746,82900000.0
2008-02-11 01:38:00,0.746,0.7461,0.746,0.7461,43600000.0
2008-02-11 01:39:00,0.74605,0.7461,0.746,0.74605,38900000.0
2008-02-11 01:40:00,0.74605,0.74605,0.746,0.746,24200000.0
2008-02-11 01:41:00,0.746,0.7461,0.746,0.7461,66300000.0
2008-02-11 01:42:00,0.7461,0.74615,0.74605,0.74605,8400000.0
2008-02-11 01:43:00,0.74605,0.74605,0.74605,0.74605,4500000.0
2008-02-11 01:44:00,0.74605,0.7461,0.74605,0.7461,31000000.0
2008-02-11 01:45:00,0.7461,0.7461,0.74605,0.7461,31800000.0
2008-02-11 01:46:00,0.7461,0.7461,0.7461,0.7461,11000000.0
2008-02-11 01:47:00,0.7461,0.7461,0.74605,0.74605,28300000.0
2008-02-11 01:48:00,0.74605,0.74605,0.746,0.746,34000000.0
2008-02-11 01:49:00,0.746,0.74605,0.746,0.746,11200000.0
2008-02-11 01:50:00,0.746,0.74605,0.746,0.74605,34600000.0
2008-02-11 01:51:00,0.74605,0.7461,0.746,0.7461,16200000.0
2008-02-11 01:52:00,0.7461,0.7461,0.746,0.746,21000000.0
2008-02-11 01:53:00,0.746,0.74605,0.74595,0.74605,85600000.0
2008-02-11 01:54:00,0.746,0.746,0.7459,0.7459,32000000.0
2008-02-11 01:55:00,0.7459,0.74615,0.7459,0.746,86200000.0
2008-02-11 01:56:00,0.746,0.7461,0.746,0.74605,19300000.0
2008-02-11 01:57:00,0.74605,0.7461,0.746,0.7461,54200000.0
2008-02-11 01:58:00,0.7461,0.74615,0.74605,0.7461,60700000.0
2008-02-11 01:59:00,0.7461,0.74625,0.74605,0.74625,61100000.0
2008-02-11 02:00:00,0.74625,0.7463,0.7462,0.7462,24500000.0
2008-02-11 02:01:00,0.7462,0.7462,0.7461,0.7462,82600000.0
2008-02-11 02:02:00,0.7462,0.7462,0.7462,0.7462,16700000.0
2008-02-11 02:03:00,0.7462,0.74625,0.74615,0.7462,41500000.0
2008-02-11 02:04:00,0.74615,0.7463,0.74615,0.7462,28500000.0
2008-02-11 02:05:00,0.7462,0.7462,0.7461,0.7461,30700000.0
2008-02-11 02:06:00,0.7461,0.74615,0.7461,0.74615,16000000.0
2008-02-11 02:07:00,0.74615,0.7462,0.74615,0.7462,10300000.0
2008-02-11 02:08:00,0.7462,0.7463,0.74615,0.74625,29100000.0
2008-02-11 02:09:00,0.74625,0.7463,0.74625,0.7463,12300000.0
2008-02-11 02:10:00,0.7463,0.7463,0.74625,0.7463,15000000.0
2008-02-11 02:11:00,0.7463,0.7464,0.74625,0.7464,24300000.0
2008-02-11 02:12:00,0.7464,0.74655,0.7463,0.74655,42200000.0
2008-02-11 02:13:00,0.74655,0.74655,0.7464,0.74645,36800000.0
2008-02-11 02:14:00,0.74645,0.7466,0.74645,0.7466,21900000.0
2008-02-11 02:15:00,0.74655,0.7466,0.74645,0.7465,61800000.0
2008-02-11 02:16:00,0.7465,0.74655,0.74645,0.74655,27000000.0
2008-02-11 02:17:00,0.74655,0.7467,0.7465,0.7467,52900000.0
2008-02-11 02:18:00,0.74675,0.74675,0.74665,0.7467,20300000.0
2008-02-11 02:19:00,0.7467,0.7468,0.74665,0.7468,76200000.0
2008-02-11 02:20:00,0.7468,0.74695,0.74675,0.7469,72200000.0
2008-02-11 02:21:00,0.7469,0.747,0.7468,0.7468,56200000.0
2008-02-11 02:22:00,0.7468,0.74685,0.7467,0.74685,31800000.0
2008-02-11 02:23:00,0.74685,0.74685,0.7467,0.7467,11300000.0
2008-02-11 02:24:00,0.7467,0.7467,0.7467,0.7467,3600000.0
2008-02-11 02:25:00,0.7467,0.74675,0.7467,0.74675,11900000.0
2008-02-11 02:26:00,0.74675,0.7468,0.74665,0.74675,21900000.0
2008-02-11 02:27:00,0.74675,0.7468,0.74675,0.74675,27300000.0
2008-02-11 02:28:00,0.7468,0.74685,0.7468,0.7468,10800000.0
2008-02-11 02:29:00,0.7468,0.7468,0.74675,0.74675,20100000.0
2008-02-11 02:30:00,0.74675,0.74675,0.74675,0.74675,10200000.0
2008-02-11 02:31:00,0.74675,0.7468,0.74675,0.7468,31600000.0
2008-02-11 02:32:00,0.7468,0.7468,0.74675,0.7468,37900000.0
2008-02-11 02:33:00,0.7468,0.7468,0.7468,0.7468,5500000.0
2008-02-11 02:34:00,0.7468,0.74685,0.7468,0.74685,12100000.0
2008-02-11 02:35:00,0.74685,0.74685,0.7468,0.7468,12900000.0
2008-02-11 02:36:00,0.7468,0.7469,0.7468,0.7469,13300000.0
2008-02-11 02:37:00,0.7469,0.74715,0.7468,0.7471,110600000.0
2008-02-11 02:38:00,0.7471,0.7471,0.7471,0.7471,4800000.0
2008-02-11 02:39:00,0.7471,0.7471,0.7471,0.7471,12500000.0
2008-02-11 02:40:00,0.7471,0.74735,0.74705,0.7471,35600000.0
2008-02-11 02:41:00,0.7471,0.7471,0.74675,0.74675,58700000.0
2008-02-11 02:42:00,0.74695,0.74695,0.74665,0.74665,82900000.0
2008-02-11 02:43:00,0.74665,0.7469,0.74665,0.7467,84500000.0
2008-02-11 02:44:00,0.7467,0.7468,0.7466,0.7467,46200000.0
2008-02-11 02:45:00,0.7468,0.74705,0.74675,0.74685,52900000.0
2008-02-11 02:46:00,0.74685,0.74685,0.7467,0.7467,124500000.0
2008-02-11 02:47:00,0.7467,0.7467,0.74655,0.7466,57299999.0
2008-02-11 02:48:00,0.7466,0.74665,0.7464,0.7466,94300000.0
2008-02-11 02:49:00,0.7466,0.74665,0.7466,0.7466,47800000.0
2008-02-11 02:50:00,0.74665,0.74665,0.7466,0.7466,20500000.0
2008-02-11 02:51:00,0.7466,0.74665,0.7466,0.74665,29400000.0
2008-02-11 02:52:00,0.7466,0.7466,0.7466,0.7466,40300000.0
2008-02-11 02:53:00,0.7466,0.7466,0.7466,0.7466,99600000.0
2008-02-11 02:54:00,0.7466,0.7466,0.7466,0.7466,33600000.0
2008-02-11 02:55:00,0.7466,0.7466,0.7466,0.7466,42000000.0
2008-02-11 02:56:00,0.74665,0.74665,0.74665,0.74665,31000000.0
2008-02-11 02:57:00,0.74665,0.7467,0.74665,0.7467,22800000.0
2008-02-11 02:58:00,0.7467,0.7467,0.7467,0.7467,3200000.0
2008-02-11 02:59:00,0.7467,0.7467,0.7466,0.7467,34700000.0
2008-02-11 03:00:00,0.7467,0.7467,0.7466,0.7466,43800000.0
2008-02-11 03:01:00,0.7466,0.7466,0.7465,0.7466,18500000.0
2008-02-11 03:02:00,0.7466,0.7466,0.7465,0.7465,47200000.0
2008-02-11 03:03:00,0.7465,0.7465,0.74645,0.7465,59600000.0
2008-02-11 03:04:00,0.7465,0.7465,0.7464,0.7465,27900000.0
2008-02-11 03:05:00,0.7465,0.7465,0.7465,0.7465,4400000.0
2008-02-11 03:06:00,0.7465,0.7465,0.7465,0.7465,4800000.0
2008-02-11 03:07:00,0.7465,0.7465,0.74645,0.7465,98000000.0
2008-02-11 03:08:00,0.7465,0.7465,0.7464,0.7464,20200000.0
2008-02-11 03:09:00,0.7464,0.74645,0.74635,0.74645,135200000.0
2008-02-11 03:10:00,0.74645,0.7465,0.7463,0.74635,175500000.0
2008-02-11 03:11:00,0.74635,0.7465,0.74635,0.7465,23700000.0
2008-02-11 03:12:00,0.7465,0.7465,0.74635,0.74635,171300000.0
2008-02-11 03:13:00,0.74635,0.7464,0.74635,0.7464,197800000.0
2008-02-11 03:14:00,0.74635,0.7464,0.74635,0.7464,109300000.0
2008-02-11 03:15:00,0.7464,0.7464,0.74635,0.7464,49600000.0
2008-02-11 03:16:00,0.7464,0.7464,0.7463,0.7463,185500000.0
2008-02-11 03:17:00,0.7463,0.7463,0.7462,0.7462,118300000.0
2008-02-11 03:18:00,0.7462,0.7462,0.746,0.746,40400000.0
2008-02-11 03:19:00,0.746,0.7462,0.7459,0.7461,63800000.0
2008-02-11 03:20:00,0.7461,0.7461,0.74595,0.7461,75100000.0
2008-02-11 03:21:00,0.7461,0.74615,0.74605,0.74605,245800000.0
2008-02-11 03:22:00,0.74605,0.74605,0.7459,0.746,67700000.0
2008-02-11 03:23:00,0.746,0.74615,0.746,0.7461,41800000.0
2008-02-11 03:24:00,0.7461,0.7461,0.7461,0.7461,13300000.0
2008-02-11 03:25:00,0.7461,0.7461,0.7461,0.7461,13500000.0
2008-02-11 03:26:00,0.7461,0.7461,0.74605,0.7461,45100000.0
2008-02-11 03:27:00,0.7461,0.7461,0.7461,0.7461,7800000.0
2008-02-11 03:28:00,0.7461,0.7461,0.7461,0.7461,17800000.0
2008-02-11 03:29:00,0.7461,0.7461,0.7461,0.7461,43700000.0
2008-02-11 03:30:00,0.7461,0.7461,0.7461,0.7461,13300000.0
2008-02-11 03:31:00,0.7461,0.7461,0.746,0.74605,79400000.0
2008-02-11 03:32:00,0.74605,0.7461,0.74605,0.7461,14400000.0
2008-02-11 03:33:00,0.7461,0.7461,0.746,0.7461,24700000.0
2008-02-11 03:34:00,0.7461,0.7461,0.74595,0.746,110300000.0
2008-02-11 03:35:00,0.746,0.74615,0.74595,0.74595,121100000.0
2008-02-11 03:36:00,0.74595,0.74595,0.74585,0.74595,59600000.0
2008-02-11 03:37:00,0.74595,0.74605,0.74595,0.746,26900000.0
2008-02-11 03:38:00,0.74605,0.74615,0.74605,0.7461,36600000.0
2008-02-11 03:39:00,0.7461,0.74615,0.74605,0.74605,49400000.0
2008-02-11 03:40:00,0.7461,0.7461,0.74605,0.74605,17600000.0
2008-02-11 03:41:00,0.746,0.74605,0.746,0.746,12700000.0
2008-02-11 03:42:00,0.746,0.7461,0.746,0.7461,20600000.0
2008-02-11 03:43:00,0.74615,0.7462,0.746,0.74605,59000000.0
2008-02-11 03:44:00,0.74605,0.74605,0.746,0.746,16900000.0
2008-02-11 03:45:00,0.746,0.7462,0.746,0.7462,24000000.0
2008-02-11 03:46:00,0.7462,0.74635,0.7462,0.74635,25900000.0
2008-02-11 03:47:00,0.74635,0.7464,0.74635,0.7464,26200000.0
2008-02-11 03:48:00,0.74635,0.7465,0.74635,0.74635,175300000.0
2008-02-11 03:49:00,0.74635,0.74635,0.74635,0.74635,51100000.0
2008-02-11 03:50:00,0.7463,0.7464,0.7463,0.74635,23600000.0
2008-02-11 03:51:00,0.74635,0.74635,0.7462,0.7463,35200000.0
2008-02-11 03:52:00,0.7463,0.7463,0.7463,0.7463,5600000.0
2008-02-11 03:53:00,0.7463,0.7463,0.74625,0.7463,60900000.0
2008-02-11 03:54:00,0.7463,0.7463,0.7463,0.7463,12100000.0
2008-02-11 03:55:00,0.7463,0.7463,0.7463,0.7463,6200000.0
2008-02-11 03:56:00,0.7463,0.7463,0.7463,0.7463,7900000.0
2008-02-11 03:57:00,0.7463,0.7463,0.7463,0.7463,9500000.0
2008-02-11 03:58:00,0.7463,0.7463,0.7463,0.7463,2400000.0
2008-02-11 03:59:00,0.7463,0.7463,0.7463,0.7463,4800000.0
2008-02-11 04:00:00,0.7463,0.7463,0.74625,0.7463,9800000.0
2008-02-11 04:01:00,0.7463,0.7463,0.7461,0.7461,23700000.0
2008-02-11 04:02:00,0.7461,0.74625,0.7461,0.74615,31900000.0
2008-02-11 04:03:00,0.74615,0.7462,0.7461,0.7462,26600000.0
2008-02-11 04:04:00,0.7462,0.7462,0.7461,0.7461,20500000.0
2008-02-11 04:05:00,0.7461,0.7461,0.7461,0.7461,10800000.0
2008-02-11 04:06:00,0.7461,0.7462,0.7461,0.7461,9000000.0
2008-02-11 04:07:00,0.7461,0.7461,0.7461,0.7461,6000000.0
2008-02-11 04:08:00,0.7461,0.7462,0.7461,0.7461,5800000.0
2008-02-11 04:09:00,0.7461,0.7461,0.7461,0.7461,15000000.0
2008-02-11 04:10:00,0.7461,0.74615,0.7461,0.7461,11900000.0
2008-02-11 04:11:00,0.7461,0.74615,0.7461,0.74615,10500000.0
2008-02-11 04:12:00,0.74615,0.74615,0.7461,0.74615,10000000.0
2008-02-11 04:13:00,0.74615,0.74615,0.7461,0.74615,13300000.0
2008-02-11 04:14:00,0.74615,0.74615,0.74615,0.74615,8900000.0
2008-02-11 04:15:00,0.74615,0.7462,0.74615,0.74615,43499999.0
2008-02-11 04:16:00,0.74615,0.74615,0.7461,0.74615,7200000.0
2008-02-11 04:17:00,0.74615,0.74615,0.74615,0.74615,1500000.0
2008-02-11 04:18:00,0.74615,0.74615,0.7461,0.74615,7500000.0
2008-02-11 04:19:00,0.74615,0.74615,0.7461,0.7461,8800000.0
2008-02-11 04:20:00,0.7461,0.74615,0.7461,0.74615,2900000.0
2008-02-11 04:21:00,0.7461,0.74615,0.7461,0.74615,8100000.0
2008-02-11 04:22:00,0.7461,0.74615,0.7461,0.74615,14700000.0
2008-02-11 04:23:00,0.7461,0.74615,0.7461,0.7461,8600000.0
2008-02-11 04:24:00,0.7461,0.74615,0.7461,0.7461,10300000.0
2008-02-11 04:25:00,0.7461,0.7462,0.7461,0.7462,22100000.0
2008-02-11 04:26:00,0.7462,0.7463,0.7462,0.7463,4400000.0
2008-02-11 04:27:00,0.7462,0.7463,0.7462,0.7463,12500000.0
2008-02-11 04:28:00,0.7463,0.7463,0.7463,0.7463,2600000.0
2008-02-11 04:29:00,0.7463,0.7463,0.7463,0.7463,3600000.0
2008-02-11 04:30:00,0.7463,0.74635,0.7463,0.7463,12500000.0
2008-02-11 04:31:00,0.7463,0.74635,0.7463,0.74635,6300000.0
2008-02-11 04:32:00,0.74635,0.74635,0.74635,0.74635,2400000.0
2008-02-11 04:33:00,0.7463,0.7463,0.7463,0.7463,5000000.0
2008-02-11 04:34:00,0.7463,0.7463,0.7463,0.7463,12400000.0
2008-02-11 04:35:00,0.7463,0.7463,0.7463,0.7463,10400000.0
2008-02-11 04:36:00,0.7463,0.7463,0.7463,0.7463,3800000.0
2008-02-11 04:37:00,0.7463,0.7463,0.7463,0.7463,3400000.0
2008-02-11 04:38:00,0.7463,0.7463,0.7462,0.7462,25300000.0
2008-02-11 04:39:00,0.7462,0.7463,0.7462,0.7463,30700000.0
2008-02-11 04:40:00,0.7463,0.7463,0.7462,0.74625,23200000.0
2008-02-11 04:41:00,0.74625,0.74625,0.74625,0.74625,27700000.0
2008-02-11 04:42:00,0.7462,0.7463,0.74615,0.7462,94800000.0
2008-02-11 04:43:00,0.7462,0.7462,0.74615,0.7462,13400000.0
2008-02-11 04:44:00,0.7462,0.7462,0.74615,0.7462,30600000.0
2008-02-11 04:45:00,0.7462,0.7462,0.7461,0.7461,46700000.0
2008-02-11 04:46:00,0.7461,0.7461,0.7461,0.7461,18100000.0
2008-02-11 04:47:00,0.7461,0.7461,0.7461,0.7461,18100000.0
2008-02-11 04:48:00,0.7461,0.7461,0.7461,0.7461,10000000.0
2008-02-11 04:49:00,0.7461,0.7461,0.7461,0.7461,4300000.0
2008-02-11 04:50:00,0.7461,0.7461,0.7459,0.7459,63200000.0
2008-02-11 04:51:00,0.7459,0.74595,0.7459,0.74595,20000000.0
2008-02-11 04:52:00,0.74595,0.746,0.74595,0.74595,27300000.0
2008-02-11 04:53:00,0.74595,0.7461,0.7459,0.74595,34000000.0
2008-02-11 04:54:00,0.74595,0.746,0.74595,0.746,18600000.0
2008-02-11 04:55:00,0.746,0.74605,0.74595,0.74595,40600000.0
2008-02-11 04:56:00,0.74595,0.74595,0.7459,0.7459,22100000.0
2008-02-11 04:57:00,0.7459,0.7459,0.74585,0.74585,94999999.0
2008-02-11 04:58:00,0.74585,0.7459,0.74585,0.74585,65600000.0
2008-02-11 04:59:00,0.74585,0.7459,0.74585,0.7459,13200000.0
2008-02-11 05:00:00,0.7459,0.7459,0.74585,0.74585,35800000.0
2008-02-11 05:01:00,0.74585,0.74585,0.74585,0.74585,46800000.0
2008-02-11 05:02:00,0.74585,0.7459,0.74585,0.7459,12400000.0
2008-02-11 05:03:00,0.7459,0.7459,0.74585,0.7459,13900000.0
2008-02-11 05:04:00,0.7459,0.7459,0.74585,0.7459,27900000.0
2008-02-11 05:05:00,0.74585,0.74595,0.74585,0.74595,46800000.0
2008-02-11 05:06:00,0.74595,0.7461,0.74595,0.74605,42300000.0
2008-02-11 05:07:00,0.74605,0.74605,0.746,0.746,16900000.0
2008-02-11 05:08:00,0.746,0.7461,0.746,0.7461,12800000.0
2008-02-11 05:09:00,0.7461,0.7461,0.74595,0.74595,63400000.0
2008-02-11 05:10:00,0.74595,0.746,0.7459,0.746,89900000.0
2008-02-11 05:11:00,0.74595,0.746,0.74595,0.746,40600000.0
2008-02-11 05:12:00,0.746,0.746,0.746,0.746,13600000.0
2008-02-11 05:13:00,0.746,0.746,0.746,0.746,17500000.0
2008-02-11 05:14:00,0.746,0.746,0.746,0.746,9000000.0
2008-02-11 05:15:00,0.746,0.746,0.746,0.746,13500000.0
2008-02-11 05:16:00,0.746,0.7461,0.746,0.74605,23500000.0
2008-02-11 05:17:00,0.74605,0.7461,0.746,0.74605,30100000.0
2008-02-11 05:18:00,0.74605,0.74605,0.746,0.74605,3400000.0
2008-02-11 05:19:00,0.74605,0.74605,0.746,0.74605,3100000.0
2008-02-11 05:20:00,0.74605,0.74605,0.746,0.746,6400000.0
2008-02-11 05:21:00,0.746,0.746,0.746,0.746,4600000.0
2008-02-11 05:22:00,0.746,0.74605,0.746,0.74605,4500000.0
2008-02-11 05:23:00,0.74605,0.74605,0.746,0.746,5200000.0
2008-02-11 05:24:00,0.746,0.746,0.746,0.746,4100000.0
2008-02-11 05:25:00,0.746,0.746,0.746,0.746,3000000.0
2008-02-11 05:26:00,0.746,0.746,0.746,0.746,12200000.0
2008-02-11 05:27:00,0.746,0.746,0.746,0.746,8500000.0
2008-02-11 05:28:00,0.746,0.746,0.746,0.746,17300000.0
2008-02-11 05:29:00,0.746,0.746,0.746,0.746,7800000.0
2008-02-11 05:30:00,0.746,0.746,0.746,0.746,12200000.0
2008-02-11 05:31:00,0.746,0.746,0.746,0.746,7000000.0
2008-02-11 05:32:00,0.746,0.74605,0.746,0.746,13400000.0
2008-02-11 05:33:00,0.746,0.74605,0.746,0.74605,13800000.0
2008-02-11 05:34:00,0.74605,0.74615,0.74605,0.74615,10800000.0
2008-02-11 05:35:00,0.7461,0.74615,0.746,0.74605,54700000.0
2008-02-11 05:36:00,0.74605,0.74605,0.74605,0.74605,4500000.0
2008-02-11 05:37:00,0.74605,0.7461,0.746,0.746,5000000.0
2008-02-11 05:38:00,0.746,0.74605,0.746,0.746,10200000.0
2008-02-11 05:39:00,0.746,0.746,0.746,0.746,7000000.0
2008-02-11 05:40:00,0.746,0.746,0.74595,0.746,26600000.0
2008-02-11 05:41:00,0.746,0.746,0.74595,0.74595,107000000.0
2008-02-11 05:42:00,0.74595,0.746,0.7459,0.746,86400000.0
2008-02-11 05:43:00,0.746,0.746,0.746,0.746,12000000.0
2008-02-11 05:44:00,0.746,0.746,0.746,0.746,12200000.0
2008-02-11 05:45:00,0.746,0.746,0.74595,0.74595,65900000.0
2008-02-11 05:46:00,0.74595,0.746,0.74595,0.746,9900000.0
2008-02-11 05:47:00,0.74595,0.746,0.74595,0.74595,65400000.0
2008-02-11 05:48:00,0.746,0.746,0.74595,0.74595,76600000.0
2008-02-11 05:49:00,0.74595,0.746,0.74595,0.746,113600000.0
2008-02-11 05:50:00,0.74595,0.746,0.74595,0.746,94700000.0
2008-02-11 05:51:00,0.746,0.746,0.74595,0.746,71500000.0
2008-02-11 05:52:00,0.746,0.746,0.74595,0.746,35300000.0
2008-02-11 05:53:00,0.746,0.746,0.746,0.746,2700000.0
2008-02-11 05:54:00,0.746,0.746,0.746,0.746,16000000.0
2008-02-11 05:55:00,0.746,0.746,0.74595,0.74595,46800000.0
2008-02-11 05:56:00,0.74595,0.746,0.7459,0.7459,88500000.0
2008-02-11 05:57:00,0.7459,0.74595,0.74585,0.7459,121600000.0
2008-02-11 05:58:00,0.7459,0.746,0.74585,0.746,133300000.0
2008-02-11 05:59:00,0.74595,0.746,0.7459,0.7459,89400000.0
2008-02-11 06:00:00,0.7459,0.7459,0.7459,0.7459,46200000.0
2008-02-11 06:01:00,0.7459,0.746,0.7459,0.746,22800000.0
2008-02-11 06:02:00,0.746,0.746,0.7459,0.7459,44100000.0
2008-02-11 06:03:00,0.746,0.746,0.7459,0.7459,28100000.0
2008-02-11 06:04:00,0.7459,0.74595,0.7459,0.7459,22700000.0
2008-02-11 06:05:00,0.7459,0.7459,0.7459,0.7459,3000000.0
2008-02-11 06:06:00,0.7459,0.7459,0.74585,0.74585,54000000.0
2008-02-11 06:07:00,0.74585,0.74585,0.74585,0.74585,104100000.0
2008-02-11 06:08:00,0.74585,0.74595,0.74585,0.7459,156700000.0
2008-02-11 06:09:00,0.7459,0.746,0.7459,0.746,9700000.0
2008-02-11 06:10:00,0.746,0.746,0.7459,0.7459,17500000.0
2008-02-11 06:11:00,0.7459,0.74615,0.7459,0.7461,83900000.0
2008-02-11 06:12:00,0.74605,0.7461,0.746,0.7461,43400000.0
2008-02-11 06:13:00,0.7461,0.7461,0.7461,0.7461,4800000.0
2008-02-11 06:14:00,0.7461,0.7461,0.746,0.74605,12100000.0
2008-02-11 06:15:00,0.7461,0.7461,0.74605,0.74605,8700000.0
2008-02-11 06:16:00,0.74605,0.74605,0.746,0.746,15400000.0
2008-02-11 06:17:00,0.746,0.746,0.74595,0.746,100300000.0
2008-02-11 06:18:00,0.746,0.746,0.746,0.746,7800000.0
2008-02-11 06:19:00,0.746,0.746,0.746,0.746,7000000.0
2008-02-11 06:20:00,0.746,0.746,0.746,0.746,10300000.0
2008-02-11 06:21:00,0.746,0.746,0.746,0.746,4500000.0
2008-02-11 06:22:00,0.746,0.74605,0.746,0.74605,8200000.0
2008-02-11 06:23:00,0.74605,0.7463,0.74605,0.7462,43500000.0
2008-02-11 06:24:00,0.7462,0.74625,0.7461,0.74615,55300000.0
2008-02-11 06:25:00,0.74615,0.7464,0.74615,0.7464,32900000.0
2008-02-11 06:26:00,0.74635,0.74685,0.74635,0.74685,72700000.0
2008-02-11 06:27:00,0.74685,0.747,0.7468,0.747,133600000.0
2008-02-11 06:28:00,0.747,0.747,0.7469,0.7469,29400000.0
2008-02-11 06:29:00,0.7469,0.74705,0.7469,0.747,44800000.0
2008-02-11 06:30:00,0.747,0.7471,0.74695,0.747,69200000.0
2008-02-11 06:31:00,0.74705,0.74705,0.7469,0.74695,40600000.0
2008-02-11 06:32:00,0.7469,0.74695,0.74675,0.7468,62500000.0
2008-02-11 06:33:00,0.7468,0.7468,0.74665,0.7467,145800000.0
2008-02-11 06:34:00,0.7467,0.7468,0.7467,0.74675,106700000.0
2008-02-11 06:35:00,0.74675,0.7468,0.74675,0.7468,23800000.0
2008-02-11 06:36:00,0.7468,0.7468,0.74665,0.7468,32800000.0
2008-02-11 06:37:00,0.7468,0.7468,0.7465,0.7465,48500000.0
2008-02-11 06:38:00,0.74655,0.7467,0.74655,0.7466,94400000.0
2008-02-11 06:39:00,0.7466,0.74665,0.74645,0.74665,93800000.0
2008-02-11 06:40:00,0.74665,0.7468,0.7466,0.74675,110100000.0
2008-02-11 06:41:00,0.7467,0.7468,0.7467,0.7467,78400000.0
2008-02-11 06:42:00,0.7467,0.7468,0.7467,0.7467,83500000.0
2008-02-11 06:43:00,0.7467,0.7468,0.7467,0.7468,7900000.0
2008-02-11 06:44:00,0.7468,0.7468,0.7468,0.7468,2000000.0
2008-02-11 06:45:00,0.7468,0.7468,0.7468,0.7468,4800000.0
2008-02-11 06:46:00,0.7468,0.7468,0.74655,0.74655,148700000.0
2008-02-11 06:47:00,0.74655,0.7466,0.74645,0.7466,49500000.0
2008-02-11 06:48:00,0.7466,0.7468,0.7466,0.7468,48500000.0
2008-02-11 06:49:00,0.7468,0.7468,0.74665,0.7468,48500000.0
2008-02-11 06:50:00,0.7468,0.74695,0.7467,0.7467,48300000.0
2008-02-11 06:51:00,0.7467,0.7467,0.7465,0.7465,180799999.0
2008-02-11 06:52:00,0.7465,0.74655,0.7465,0.74655,34800000.0
2008-02-11 06:53:00,0.74655,0.74665,0.7465,0.74665,42300000.0
2008-02-11 06:54:00,0.74665,0.7467,0.7466,0.74665,52300000.0
2008-02-11 06:55:00,0.74665,0.74675,0.74665,0.74665,47900000.0
2008-02-11 06:56:00,0.7467,0.7467,0.7465,0.7466,23300000.0
2008-02-11 06:57:00,0.7466,0.7466,0.7466,0.7466,23300000.0
2008-02-11 06:58:00,0.7466,0.74665,0.7465,0.74655,72900000.0
2008-02-11 06:59:00,0.74655,0.7466,0.7465,0.7466,23200000.0
2008-02-11 07:00:00,0.7466,0.7466,0.74655,0.74655,19100000.0
2008-02-11 07:01:00,0.74655,0.74655,0.74655,0.74655,3300000.0
2008-02-11 07:02:00,0.74655,0.74655,0.74655,0.74655,2400000.0
2008-02-11 07:03:00,0.74655,0.7466,0.7465,0.74655,29900000.0
2008-02-11 07:04:00,0.74655,0.7466,0.74655,0.7466,5400000.0
2008-02-11 07:05:00,0.7466,0.7466,0.7466,0.7466,15400000.0
2008-02-11 07:06:00,0.7466,0.7466,0.7465,0.7465,56000000.0
2008-02-11 07:07:00,0.7465,0.7466,0.7465,0.7466,9900000.0
2008-02-11 07:08:00,0.7466,0.7466,0.7466,0.7466,5800000.0
2008-02-11 07:09:00,0.7466,0.7466,0.7466,0.7466,4400000.0
2008-02-11 07:10:00,0.7466,0.7467,0.7466,0.7467,10000000.0
2008-02-11 07:11:00,0.7467,0.747,0.7467,0.7469,67100000.0
2008-02-11 07:12:00,0.74695,0.74735,0.74685,0.74725,56200000.0
2008-02-11 07:13:00,0.74725,0.74725,0.7471,0.74715,118100000.0
2008-02-11 07:14:00,0.74715,0.74715,0.74695,0.747,47300000.0
2008-02-11 07:15:00,0.747,0.7472,0.74695,0.7472,53000000.0
2008-02-11 07:16:00,0.7472,0.7472,0.74705,0.7471,69400000.0
2008-02-11 07:17:00,0.74705,0.7471,0.747,0.74705,35100000.0
2008-02-11 07:18:00,0.74705,0.74705,0.7468,0.7469,91200000.0
2008-02-11 07:19:00,0.7469,0.74695,0.7469,0.7469,36000000.0
2008-02-11 07:20:00,0.7469,0.7469,0.74685,0.7469,53200000.0
2008-02-11 07:21:00,0.7469,0.74695,0.7469,0.7469,63800000.0
2008-02-11 07:22:00,0.7469,0.747,0.7469,0.747,39500000.0
2008-02-11 07:23:00,0.747,0.7471,0.747,0.7471,8600000.0
2008-02-11 07:24:00,0.7471,0.7471,0.747,0.7471,16200000.0
2008-02-11 07:25:00,0.7471,0.7471,0.7471,0.7471,18700000.0
2008-02-11 07:26:00,0.7471,0.74715,0.74705,0.7471,73300000.0
2008-02-11 07:27:00,0.7471,0.74715,0.7471,0.74715,14200000.0
2008-02-11 07:28:00,0.74715,0.74725,0.74715,0.7472,39600000.0
2008-02-11 07:29:00,0.74725,0.7473,0.7472,0.7473,33300000.0
2008-02-11 07:30:00,0.7473,0.7473,0.7473,0.7473,16100000.0
2008-02-11 07:31:00,0.7473,0.7473,0.7473,0.7473,12600000.0
2008-02-11 07:32:00,0.7473,0.7473,0.7473,0.7473,5000000.0
2008-02-11 07:33:00,0.7473,0.7475,0.7473,0.7475,38300000.0
2008-02-11 07:34:00,0.7475,0.7475,0.74735,0.74735,35800000.0
2008-02-11 07:35:00,0.74735,0.74735,0.7473,0.7473,64200000.0
2008-02-11 07:36:00,0.7473,0.74735,0.7473,0.7473,13400000.0
2008-02-11 07:37:00,0.7473,0.74735,0.7473,0.7473,39900000.0
2008-02-11 07:38:00,0.7473,0.74735,0.7473,0.7473,24100000.0
2008-02-11 07:39:00,0.7473,0.7473,0.7473,0.7473,26800000.0
2008-02-11 07:40:00,0.7473,0.7473,0.74725,0.7473,47600000.0
2008-02-11 07:41:00,0.7473,0.7474,0.74725,0.7473,73400000.0
2008-02-11 07:42:00,0.7473,0.7473,0.74725,0.74725,236900000.0
2008-02-11 07:43:00,0.74725,0.7473,0.74725,0.7473,12200000.0
2008-02-11 07:44:00,0.7473,0.74745,0.7473,0.74745,58100000.0
2008-02-11 07:45:00,0.7474,0.7475,0.74735,0.7475,26600000.0
2008-02-11 07:46:00,0.7475,0.7475,0.7474,0.7474,20700000.0
2008-02-11 07:47:00,0.7474,0.7474,0.74735,0.74735,74200000.0
2008-02-11 07:48:00,0.74735,0.7474,0.74735,0.74735,92100000.0
2008-02-11 07:49:00,0.74735,0.74735,0.7473,0.7473,79900000.0
2008-02-11 07:50:00,0.7473,0.74735,0.74725,0.74735,114400000.0
2008-02-11 07:51:00,0.74735,0.74735,0.74735,0.74735,8800000.0
2008-02-11 07:52:00,0.74735,0.7474,0.74735,0.7474,8000000.0
2008-02-11 07:53:00,0.74735,0.7475,0.74735,0.7475,27700000.0
2008-02-11 07:54:00,0.7475,0.74765,0.7475,0.7475,26900000.0
2008-02-11 07:55:00,0.7475,0.7476,0.74745,0.7475,18500000.0
2008-02-11 07:56:00,0.7475,0.7475,0.7475,0.7475,4000000.0
2008-02-11 07:57:00,0.7475,0.7475,0.7475,0.7475,5300000.0
2008-02-11 07:58:00,0.7475,0.7475,0.74745,0.74745,119200000.0
2008-02-11 07:59:00,0.74745,0.74755,0.74745,0.7475,97800000.0
2008-02-11 08:00:00,0.7475,0.7476,0.7475,0.7475,51200000.0
2008-02-11 08:01:00,0.7475,0.7476,0.7475,0.7476,57200000.0
2008-02-11 08:02:00,0.7476,0.7477,0.7476,0.7476,15400000.0
2008-02-11 08:03:00,0.7476,0.7478,0.7476,0.7478,185800000.0
2008-02-11 08:04:00,0.7478,0.7478,0.74765,0.7477,145400000.0
2008-02-11 08:05:00,0.7477,0.7478,0.7477,0.7477,13300000.0
2008-02-11 08:06:00,0.7477,0.7477,0.7477,0.7477,8300000.0
2008-02-11 08:07:00,0.7477,0.7477,0.74755,0.74755,20300000.0
2008-02-11 08:08:00,0.74755,0.7476,0.74755,0.7476,59800000.0
2008-02-11 08:09:00,0.7476,0.7476,0.74735,0.74745,66200000.0
2008-02-11 08:10:00,0.74745,0.7476,0.74745,0.7475,71200000.0
2008-02-11 08:11:00,0.7475,0.7476,0.7475,0.7475,5600000.0
2008-02-11 08:12:00,0.7475,0.74755,0.7474,0.7475,23700000.0
2008-02-11 08:13:00,0.7475,0.7475,0.7475,0.7475,2200000.0
2008-02-11 08:14:00,0.7475,0.7475,0.74745,0.74745,20500000.0
2008-02-11 08:15:00,0.74745,0.74745,0.7473,0.74735,55100000.0
2008-02-11 08:16:00,0.74735,0.74735,0.74735,0.74735,9300000.0
2008-02-11 08:17:00,0.74735,0.74735,0.74735,0.74735,900000.0
2008-02-11 08:18:00,0.74735,0.74745,0.74735,0.74745,164200000.0
2008-02-11 08:19:00,0.74745,0.7475,0.74745,0.7475,25000000.0
2008-02-11 08:20:00,0.7475,0.7475,0.7475,0.7475,2600000.0
2008-02-11 08:21:00,0.7475,0.7475,0.74745,0.7475,7600000.0
2008-02-11 08:22:00,0.7475,0.7475,0.7475,0.7475,7500000.0
2008-02-11 08:23:00,0.7475,0.7475,0.7475,0.7475,4300000.0
2008-02-11 08:24:00,0.7475,0.7475,0.7474,0.7475,124500000.0
2008-02-11 08:25:00,0.74745,0.7475,0.7474,0.74745,110300000.0
2008-02-11 08:26:00,0.74745,0.7475,0.74735,0.7474,135699999.0
2008-02-11 08:27:00,0.7474,0.7474,0.747,0.747,47100000.0
2008-02-11 08:28:00,0.747,0.74715,0.747,0.7471,27900000.0
2008-02-11 08:29:00,0.7471,0.7471,0.74695,0.74705,58000000.0
2008-02-11 08:30:00,0.74705,0.7474,0.74705,0.74735,78400000.0
2008-02-11 08:31:00,0.7473,0.74745,0.7473,0.74745,35300000.0
2008-02-11 08:32:00,0.74745,0.74755,0.7474,0.74745,91900000.0
2008-02-11 08:33:00,0.74745,0.74755,0.74735,0.7474,108800000.0
2008-02-11 08:34:00,0.7474,0.74755,0.7474,0.74755,17900000.0
2008-02-11 08:35:00,0.74755,0.74755,0.7474,0.7474,13400000.0
2008-02-11 08:36:00,0.7474,0.7475,0.7473,0.74735,53200000.0
2008-02-11 08:37:00,0.74735,0.74735,0.7472,0.74725,48000000.0
2008-02-11 08:38:00,0.74725,0.7473,0.7472,0.7473,56500000.0
2008-02-11 08:39:00,0.7473,0.7473,0.7472,0.7473,35900000.0
2008-02-11 08:40:00,0.7473,0.7473,0.7473,0.7473,9500000.0
2008-02-11 08:41:00,0.7473,0.7473,0.74725,0.7473,15100000.0
2008-02-11 08:42:00,0.7473,0.7473,0.7472,0.7472,51600000.0
2008-02-11 08:43:00,0.7472,0.74725,0.74715,0.74725,36600000.0
2008-02-11 08:44:00,0.7472,0.74725,0.7472,0.7472,21400000.0
2008-02-11 08:45:00,0.74715,0.7472,0.74715,0.74715,58200000.0
2008-02-11 08:46:00,0.74715,0.74715,0.7471,0.7471,14500000.0
2008-02-11 08:47:00,0.7471,0.7471,0.74695,0.747,108800000.0
2008-02-11 08:48:00,0.747,0.747,0.7469,0.747,47400000.0
2008-02-11 08:49:00,0.747,0.747,0.747,0.747,17100000.0
2008-02-11 08:50:00,0.747,0.747,0.74695,0.747,29000000.0
2008-02-11 08:51:00,0.747,0.74715,0.747,0.7471,55400000.0
2008-02-11 08:52:00,0.7471,0.7471,0.747,0.747,50200000.0
2008-02-11 08:53:00,0.747,0.7471,0.747,0.7471,40800000.0
2008-02-11 08:54:00,0.7471,0.7471,0.7471,0.7471,11100000.0
2008-02-11 08:55:00,0.7471,0.7471,0.74705,0.74705,20800000.0
2008-02-11 08:56:00,0.74705,0.74715,0.747,0.747,58500000.0
2008-02-11 08:57:00,0.747,0.74705,0.747,0.747,24800000.0
2008-02-11 08:58:00,0.747,0.7473,0.747,0.7472,30700000.0
2008-02-11 08:59:00,0.7472,0.7476,0.7471,0.7476,140800001.0
2008-02-11 09:00:00,0.7476,0.7476,0.7474,0.74745,75500000.0
2008-02-11 09:01:00,0.74745,0.7477,0.74735,0.7475,68400000.0
2008-02-11 09:02:00,0.7475,0.7476,0.74745,0.7476,75400000.0
2008-02-11 09:03:00,0.7476,0.7476,0.7474,0.7476,176900000.0
2008-02-11 09:04:00,0.7476,0.7477,0.7475,0.7475,72700000.0
2008-02-11 09:05:00,0.7475,0.7475,0.7473,0.7473,59300000.0
2008-02-11 09:06:00,0.7473,0.7474,0.7473,0.74735,264900000.0
2008-02-11 09:07:00,0.74735,0.7475,0.74735,0.7475,295100000.0
2008-02-11 09:08:00,0.7475,0.74765,0.7475,0.7476,51100000.0
2008-02-11 09:09:00,0.7476,0.7477,0.7476,0.7477,24700000.0
2008-02-11 09:10:00,0.7477,0.7478,0.7477,0.7477,18300000.0
2008-02-11 09:11:00,0.7477,0.7478,0.7476,0.7478,88100000.0
2008-02-11 09:12:00,0.7478,0.7478,0.7477,0.7478,74700000.0
2008-02-11 09:13:00,0.7478,0.7478,0.7477,0.7478,109400000.0
2008-02-11 09:14:00,0.7478,0.7478,0.7477,0.7478,32400000.0
2008-02-11 09:15:00,0.7478,0.7479,0.7478,0.7479,39800000.0
2008-02-11 09:16:00,0.7479,0.7482,0.7478,0.7481,124200000.0
2008-02-11 09:17:00,0.7481,0.7483,0.748,0.7482,126600000.0
2008-02-11 09:18:00,0.7483,0.7485,0.7482,0.7483,188400000.0
2008-02-11 09:19:00,0.7483,0.7484,0.7483,0.74835,200000000.0
2008-02-11 09:20:00,0.74835,0.7484,0.7483,0.7483,58900000.0
2008-02-11 09:21:00,0.7483,0.7484,0.7482,0.7482,126500000.0
2008-02-11 09:22:00,0.7482,0.7483,0.7482,0.7483,118300000.0
2008-02-11 09:23:00,0.7483,0.74835,0.74825,0.7483,37170000.0
2008-02-11 09:24:00,0.7483,0.7483,0.7482,0.7482,64600000.0
2008-02-11 09:25:00,0.7482,0.7483,0.74805,0.7482,180800000.0
2008-02-11 09:26:00,0.74825,0.7483,0.7482,0.7482,18200000.0
2008-02-11 09:27:00,0.7482,0.7482,0.7481,0.7482,73100000.0
2008-02-11 09:28:00,0.7482,0.7483,0.7481,0.7482,89999999.0
2008-02-11 09:29:00,0.7482,0.7482,0.7481,0.7481,117700000.0
2008-02-11 09:30:00,0.7481,0.7484,0.7481,0.7484,91900000.0
2008-02-11 09:31:00,0.7484,0.74865,0.7483,0.74865,367700004.0
2008-02-11 09:32:00,0.7486,0.7487,0.7486,0.7486,182300000.0
2008-02-11 09:33:00,0.74855,0.7486,0.7484,0.7485,254400000.0
2008-02-11 09:34:00,0.7485,0.7486,0.7485,0.7485,27700000.0
2008-02-11 09:35:00,0.7485,0.7486,0.74835,0.74835,323499999.0
2008-02-11 09:36:00,0.74835,0.7485,0.74835,0.74845,1075900015.0
2008-02-11 09:37:00,0.74845,0.74875,0.74845,0.7487,106200000.0
2008-02-11 09:38:00,0.74865,0.7487,0.7486,0.74865,107300000.0
2008-02-11 09:39:00,0.74865,0.7487,0.74865,0.7487,40000000.0
2008-02-11 09:40:00,0.7487,0.7489,0.7487,0.7489,59300000.0
2008-02-11 09:41:00,0.7489,0.7489,0.7489,0.7489,8200000.0
2008-02-11 09:42:00,0.7489,0.7489,0.74875,0.7488,84300000.0
2008-02-11 09:43:00,0.7488,0.7489,0.7487,0.7489,165000000.0
2008-02-11 09:44:00,0.7489,0.7491,0.7488,0.74895,301200000.0
2008-02-11 09:45:00,0.74895,0.7492,0.74895,0.7492,426600002.0
2008-02-11 09:46:00,0.7492,0.74925,0.7491,0.7491,274518800.0
2008-02-11 09:47:00,0.7491,0.7491,0.749,0.7491,326300001.0
2008-02-11 09:48:00,0.7491,0.7491,0.749,0.749,305100000.0
2008-02-11 09:49:00,0.749,0.7491,0.749,0.7491,38800000.0
2008-02-11 09:50:00,0.7491,0.7493,0.7491,0.74925,268500000.0
2008-02-11 09:51:00,0.74925,0.74945,0.74925,0.7494,781300001.0
2008-02-11 09:52:00,0.7494,0.7497,0.7494,0.7494,883399999.0
2008-02-11 09:53:00,0.7494,0.74965,0.7494,0.7495,265200000.0
2008-02-11 09:54:00,0.7495,0.7498,0.7495,0.7497,364199996.0
2008-02-11 09:55:00,0.74975,0.7498,0.74945,0.74955,287900000.0
2008-02-11 09:56:00,0.7495,0.7495,0.7493,0.7494,301500000.0
2008-02-11 09:57:00,0.7494,0.7494,0.7491,0.7492,207700000.0
2008-02-11 09:58:00,0.7492,0.7493,0.7492,0.7492,192400000.0
2008-02-11 09:59:00,0.7492,0.7493,0.7492,0.7492,128700000.0
2008-02-11 10:00:00,0.74925,0.7493,0.74915,0.7492,339800003.0
2008-02-11 10:01:00,0.7492,0.74925,0.7491,0.74925,258800004.0
2008-02-11 10:02:00,0.74925,0.7493,0.7492,0.7492,351700000.0
2008-02-11 10:03:00,0.7492,0.7494,0.7492,0.7493,499600000.0
2008-02-11 10:04:00,0.74935,0.7496,0.7493,0.7496,280100000.0
2008-02-11 10:05:00,0.7496,0.7498,0.7495,0.7497,91500000.0
2008-02-11 10:06:00,0.74975,0.7498,0.7496,0.7497,71500000.0
2008-02-11 10:07:00,0.74965,0.7501,0.74965,0.75005,112200000.0
2008-02-11 10:08:00,0.75005,0.7505,0.75,0.75045,166600000.0
2008-02-11 10:09:00,0.75045,0.7508,0.7504,0.7507,250600000.0
2008-02-11 10:10:00,0.7507,0.7507,0.7505,0.7507,150900000.0
2008-02-11 10:11:00,0.7507,0.7508,0.7506,0.7506,181700000.0
2008-02-11 10:12:00,0.7506,0.7507,0.75055,0.7506,532000000.0
2008-02-11 10:13:00,0.7506,0.7506,0.7504,0.7504,961500000.0
2008-02-11 10:14:00,0.7504,0.75065,0.7504,0.7506,563600000.0
2008-02-11 10:15:00,0.7506,0.75065,0.75045,0.7506,462049999.0
2008-02-11 10:16:00,0.7506,0.7506,0.7505,0.7505,157700000.0
2008-02-11 10:17:00,0.7505,0.7505,0.75035,0.7504,117500000.0
2008-02-11 10:18:00,0.7504,0.7505,0.7504,0.75045,91900000.0
2008-02-11 10:19:00,0.7505,0.7505,0.75035,0.75035,55200000.0
2008-02-11 10:20:00,0.75035,0.75035,0.7502,0.7502,90200000.0
2008-02-11 10:21:00,0.7502,0.7503,0.75015,0.7502,35300000.0
2008-02-11 10:22:00,0.75015,0.7502,0.7501,0.7502,154300000.0
2008-02-11 10:23:00,0.7502,0.7502,0.7501,0.7502,57200000.0
2008-02-11 10:24:00,0.7502,0.7503,0.7501,0.7503,176500000.0
2008-02-11 10:25:00,0.7503,0.75035,0.7502,0.7503,126500000.0
2008-02-11 10:26:00,0.7503,0.7503,0.7502,0.7502,29000000.0
2008-02-11 10:27:00,0.7502,0.7502,0.7501,0.7502,119900000.0
2008-02-11 10:28:00,0.7502,0.7502,0.7501,0.7501,91900000.0
2008-02-11 10:29:00,0.7501,0.7501,0.75005,0.7501,64200000.0
2008-02-11 10:30:00,0.7501,0.7502,0.75,0.75,303099999.0
2008-02-11 10:31:00,0.75,0.75,0.7499,0.75,24200000.0
2008-02-11 10:32:00,0.75,0.75,0.75,0.75,32700000.0
2008-02-11 10:33:00,0.75,0.75,0.74995,0.75,39700000.0
2008-02-11 10:34:00,0.74995,0.75,0.74985,0.7499,144700000.0
2008-02-11 10:35:00,0.7499,0.7499,0.7498,0.7499,40400000.0
2008-02-11 10:36:00,0.7499,0.7499,0.7498,0.7498,113400000.0
2008-02-11 10:37:00,0.7498,0.7499,0.7498,0.7498,63700000.0
2008-02-11 10:38:00,0.7498,0.7498,0.74965,0.7497,36400000.0
2008-02-11 10:39:00,0.7497,0.7498,0.74965,0.74965,142100000.0
2008-02-11 10:40:00,0.7497,0.7497,0.7494,0.7495,139200000.0
2008-02-11 10:41:00,0.7495,0.7495,0.7494,0.7495,62700000.0
2008-02-11 10:42:00,0.7495,0.7495,0.74945,0.7495,27300000.0
2008-02-11 10:43:00,0.7495,0.7496,0.7495,0.7496,47900000.0
2008-02-11 10:44:00,0.7496,0.7496,0.7495,0.7495,21900000.0
2008-02-11 10:45:00,0.7495,0.7496,0.7495,0.7496,29500000.0
2008-02-11 10:46:00,0.7496,0.7497,0.7496,0.7497,45900000.0
2008-02-11 10:47:00,0.7497,0.7497,0.7495,0.7496,123000000.0
2008-02-11 10:48:00,0.7496,0.7496,0.7495,0.7495,118800000.0
2008-02-11 10:49:00,0.7495,0.7496,0.7495,0.7496,148400000.0
2008-02-11 10:50:00,0.7496,0.7496,0.7496,0.7496,16100000.0
2008-02-11 10:51:00,0.7496,0.7496,0.7495,0.7495,167500000.0
2008-02-11 10:52:00,0.7495,0.74965,0.74945,0.7496,62700000.0
2008-02-11 10:53:00,0.7496,0.7496,0.74945,0.74945,151900002.0
2008-02-11 10:54:00,0.7495,0.7496,0.7495,0.7495,59100000.0
2008-02-11 10:55:00,0.7495,0.7495,0.7494,0.74945,44400000.0
2008-02-11 10:56:00,0.74945,0.7495,0.7493,0.7493,145000000.0
2008-02-11 10:57:00,0.7493,0.7494,0.7493,0.7494,66300000.0
2008-02-11 10:58:00,0.7494,0.7495,0.7494,0.7494,142700000.0
2008-02-11 10:59:00,0.7494,0.7494,0.7492,0.7492,115800000.0
2008-02-11 11:00:00,0.7492,0.7493,0.7492,0.7492,32700000.0
2008-02-11 11:01:00,0.7492,0.7493,0.7492,0.7493,10200000.0
2008-02-11 11:02:00,0.7493,0.7494,0.74925,0.7493,74500000.0
2008-02-11 11:03:00,0.7493,0.7494,0.74925,0.7494,88400000.0
2008-02-11 11:04:00,0.7494,0.74955,0.7494,0.7495,96900000.0
2008-02-11 11:05:00,0.7495,0.7495,0.7494,0.7494,47400000.0
2008-02-11 11:06:00,0.7494,0.7495,0.7494,0.7495,12600000.0
2008-02-11 11:07:00,0.7495,0.7495,0.7495,0.7495,24400000.0
2008-02-11 11:08:00,0.7495,0.7495,0.7495,0.7495,19800000.0
2008-02-11 11:09:00,0.7495,0.7495,0.7494,0.7494,21500000.0
2008-02-11 11:10:00,0.7494,0.7494,0.74935,0.7494,19600000.0
2008-02-11 11:11:00,0.7494,0.7494,0.7493,0.7493,35500000.0
2008-02-11 11:12:00,0.7493,0.7494,0.7493,0.74935,180900000.0
2008-02-11 11:13:00,0.74935,0.7494,0.7493,0.7494,123300000.0
2008-02-11 11:14:00,0.7494,0.7494,0.7493,0.7494,50200000.0
2008-02-11 11:15:00,0.7494,0.7494,0.7494,0.7494,10200000.0
2008-02-11 11:16:00,0.7494,0.74945,0.7494,0.7494,15400000.0
2008-02-11 11:17:00,0.7494,0.7495,0.7494,0.7495,147600000.0
2008-02-11 11:18:00,0.74945,0.74955,0.74945,0.7495,238300000.0
2008-02-11 11:19:00,0.7495,0.7496,0.7495,0.7495,56000000.0
2008-02-11 11:20:00,0.7495,0.7496,0.74945,0.7496,77400000.0
2008-02-11 11:21:00,0.7496,0.7496,0.7496,0.7496,7200000.0
2008-02-11 11:22:00,0.7496,0.7496,0.7495,0.7495,20800000.0
2008-02-11 11:23:00,0.7495,0.7496,0.7495,0.7495,27600000.0
2008-02-11 11:24:00,0.7495,0.7495,0.7492,0.7492,111800000.0
2008-02-11 11:25:00,0.7492,0.7493,0.7492,0.7492,36200000.0
2008-02-11 11:26:00,0.7492,0.7492,0.7492,0.7492,14800000.0
2008-02-11 11:27:00,0.7492,0.7493,0.7492,0.7492,52500000.0
2008-02-11 11:28:00,0.7492,0.7494,0.7492,0.7492,158000000.0
2008-02-11 11:29:00,0.7492,0.7492,0.74905,0.74905,369899998.0
2008-02-11 11:30:00,0.74905,0.74905,0.74815,0.74815,700500001.0
2008-02-11 11:31:00,0.74815,0.7483,0.7479,0.7481,91300000.0
2008-02-11 11:32:00,0.7481,0.74835,0.7481,0.7482,117900000.0
2008-02-11 11:33:00,0.7482,0.74825,0.748,0.74805,167300000.0
2008-02-11 11:34:00,0.7481,0.74835,0.748,0.7483,132500000.0
2008-02-11 11:35:00,0.74835,0.7484,0.7483,0.7483,67900000.0
2008-02-11 11:36:00,0.7483,0.7484,0.74825,0.74825,103900000.0
2008-02-11 11:37:00,0.7483,0.7483,0.7482,0.7482,83400000.0
2008-02-11 11:38:00,0.7482,0.7483,0.748,0.748,287000000.0
2008-02-11 11:39:00,0.748,0.74805,0.74755,0.74755,227000000.0
2008-02-11 11:40:00,0.74755,0.74755,0.7471,0.7472,245000000.0
2008-02-11 11:41:00,0.7472,0.7473,0.7471,0.7471,109900000.0
2008-02-11 11:42:00,0.7471,0.7472,0.747,0.74715,68700000.0
2008-02-11 11:43:00,0.7471,0.7473,0.7471,0.7472,62000000.0
2008-02-11 11:44:00,0.7472,0.7473,0.7472,0.7473,47500000.0
2008-02-11 11:45:00,0.7473,0.7473,0.74715,0.7472,126200000.0
2008-02-11 11:46:00,0.7472,0.7472,0.7466,0.7466,159100000.0
2008-02-11 11:47:00,0.7466,0.7467,0.74645,0.7466,112400000.0
2008-02-11 11:48:00,0.7466,0.7466,0.74615,0.7462,197399999.0
2008-02-11 11:49:00,0.7462,0.7466,0.7462,0.74645,289000000.0
2008-02-11 11:50:00,0.7464,0.7465,0.7464,0.7465,17600000.0
2008-02-11 11:51:00,0.74615,0.74645,0.74615,0.7464,145400000.0
2008-02-11 11:52:00,0.7464,0.7464,0.74595,0.74625,237700000.0
2008-02-11 11:53:00,0.74625,0.7464,0.74625,0.7464,79100000.0
2008-02-11 11:54:00,0.7464,0.7465,0.74635,0.7465,215400000.0
2008-02-11 11:55:00,0.7465,0.7468,0.7465,0.7467,1048200001.0
2008-02-11 11:56:00,0.7467,0.7468,0.7466,0.7466,675600000.0
2008-02-11 11:57:00,0.7466,0.7466,0.74655,0.7466,44100000.0
2008-02-11 11:58:00,0.7466,0.7466,0.74645,0.7465,193100000.0
2008-02-11 11:59:00,0.7465,0.7465,0.7464,0.7465,212500001.0
2008-02-11 12:00:00,0.7464,0.7465,0.74635,0.7464,174399998.0
2008-02-11 12:01:00,0.7464,0.74645,0.7463,0.7463,97000000.0
2008-02-11 12:02:00,0.7463,0.74635,0.7462,0.7463,84000000.0
2008-02-11 12:03:00,0.7463,0.7463,0.7461,0.74615,152300000.0
2008-02-11 12:04:00,0.7462,0.7463,0.74615,0.7462,58600000.0
2008-02-11 12:05:00,0.7462,0.74635,0.7462,0.7463,172800000.0
2008-02-11 12:06:00,0.7463,0.7463,0.7462,0.7463,16400000.0
2008-02-11 12:07:00,0.7463,0.7463,0.7462,0.7463,22000000.0
2008-02-11 12:08:00,0.7463,0.7463,0.7462,0.7463,64400000.0
2008-02-11 12:09:00,0.7463,0.74635,0.7463,0.7463,32300000.0
2008-02-11 12:10:00,0.7463,0.7463,0.7463,0.7463,31500000.0
2008-02-11 12:11:00,0.7463,0.7463,0.7463,0.7463,29700000.0
2008-02-11 12:12:00,0.7463,0.7463,0.7462,0.7463,169900000.0
2008-02-11 12:13:00,0.7463,0.7465,0.7463,0.74645,82200000.0
2008-02-11 12:14:00,0.74645,0.7465,0.7464,0.7464,98200000.0
2008-02-11 12:15:00,0.7464,0.7465,0.7464,0.7464,146000000.0
2008-02-11 12:16:00,0.7464,0.7464,0.7463,0.7464,93400000.0
2008-02-11 12:17:00,0.7464,0.7466,0.7464,0.7465,62300000.0
2008-02-11 12:18:00,0.7465,0.7466,0.74645,0.7465,57600000.0
2008-02-11 12:19:00,0.7465,0.7466,0.7465,0.7465,53700000.0
2008-02-11 12:20:00,0.7465,0.7466,0.7465,0.7466,52600000.0
2008-02-11 12:21:00,0.7466,0.7467,0.7466,0.7466,57100000.0
2008-02-11 12:22:00,0.7466,0.7467,0.7465,0.7465,68300000.0
2008-02-11 12:23:00,0.7465,0.7465,0.7464,0.74645,100700000.0
2008-02-11 12:24:00,0.74645,0.74645,0.7463,0.74635,77300000.0
2008-02-11 12:25:00,0.74635,0.74635,0.7463,0.74635,53700000.0
2008-02-11 12:26:00,0.74635,0.7464,0.7462,0.7462,127400000.0
2008-02-11 12:27:00,0.7462,0.7463,0.7462,0.7463,51000000.0
2008-02-11 12:28:00,0.7463,0.7464,0.7462,0.7462,38000000.0
2008-02-11 12:29:00,0.7462,0.74625,0.74605,0.7462,117600000.0
2008-02-11 12:30:00,0.7462,0.74625,0.74605,0.7461,136000000.0
2008-02-11 12:31:00,0.7461,0.7461,0.7457,0.74575,212300000.0
2008-02-11 12:32:00,0.7458,0.74585,0.7456,0.7457,194800000.0
2008-02-11 12:33:00,0.74565,0.7458,0.74565,0.7458,477200001.0
2008-02-11 12:34:00,0.7458,0.74585,0.7458,0.74585,81900000.0
2008-02-11 12:35:00,0.74585,0.74595,0.74585,0.7459,61100000.0
2008-02-11 12:36:00,0.74585,0.746,0.7458,0.74595,84100000.0
2008-02-11 12:37:00,0.746,0.74605,0.7458,0.7459,90700000.0
2008-02-11 12:38:00,0.7459,0.7459,0.7458,0.7459,83800000.0
2008-02-11 12:39:00,0.7459,0.7459,0.74575,0.74575,89100000.0
2008-02-11 12:40:00,0.7457,0.7457,0.7453,0.74535,189700000.0
2008-02-11 12:41:00,0.74535,0.74535,0.7452,0.7453,129100000.0
2008-02-11 12:42:00,0.7453,0.7456,0.7453,0.74555,173300000.0
2008-02-11 12:43:00,0.7456,0.7457,0.7455,0.7456,90300000.0
2008-02-11 12:44:00,0.7456,0.74575,0.7456,0.74565,100100000.0
2008-02-11 12:45:00,0.74565,0.74575,0.74565,0.7457,61700000.0
2008-02-11 12:46:00,0.7457,0.7457,0.7457,0.7457,28500000.0
2008-02-11 12:47:00,0.7457,0.7458,0.7457,0.7457,40400000.0
2008-02-11 12:48:00,0.7457,0.7457,0.7457,0.7457,35400000.0
2008-02-11 12:49:00,0.7457,0.74575,0.74565,0.74565,33000000.0
2008-02-11 12:50:00,0.74565,0.74565,0.7456,0.7456,27200000.0
2008-02-11 12:51:00,0.7456,0.7458,0.7456,0.74575,83200000.0
2008-02-11 12:52:00,0.74575,0.74575,0.7457,0.7457,52100000.0
2008-02-11 12:53:00,0.7457,0.7457,0.74565,0.7457,47500000.0
2008-02-11 12:54:00,0.7457,0.7457,0.7457,0.7457,24500000.0
2008-02-11 12:55:00,0.7457,0.74575,0.7457,0.7457,22100000.0
2008-02-11 12:56:00,0.7457,0.7458,0.7457,0.7458,30500000.0
2008-02-11 12:57:00,0.7458,0.7458,0.7458,0.7458,36600000.0
2008-02-11 12:58:00,0.7458,0.7458,0.7457,0.7458,46600000.0
2008-02-11 12:59:00,0.7458,0.74585,0.74575,0.74575,22400000.0
2008-02-11 13:00:00,0.74575,0.7458,0.7457,0.7457,22600000.0
2008-02-11 13:01:00,0.7457,0.7458,0.7457,0.7458,85300000.0
2008-02-11 13:02:00,0.7458,0.7459,0.74575,0.74585,74200000.0
2008-02-11 13:03:00,0.74585,0.7459,0.74585,0.7459,20000000.0
2008-02-11 13:04:00,0.7459,0.74595,0.7459,0.7459,26600000.0
2008-02-11 13:05:00,0.7459,0.74595,0.7459,0.74595,25100000.0
2008-02-11 13:06:00,0.74595,0.74605,0.74595,0.746,38400000.0
2008-02-11 13:07:00,0.746,0.746,0.746,0.746,16100000.0
2008-02-11 13:08:00,0.746,0.746,0.7459,0.74595,69300000.0
2008-02-11 13:09:00,0.74595,0.74595,0.7458,0.7459,106700000.0
2008-02-11 13:10:00,0.7459,0.746,0.74585,0.7459,66400000.0
2008-02-11 13:11:00,0.7459,0.7459,0.74585,0.7459,26400000.0
2008-02-11 13:12:00,0.7459,0.7459,0.74585,0.7459,17600000.0
2008-02-11 13:13:00,0.7459,0.7459,0.74585,0.7459,33400000.0
2008-02-11 13:14:00,0.7459,0.7459,0.7458,0.74585,45300000.0
2008-02-11 13:15:00,0.74585,0.7459,0.74585,0.7459,35900000.0
2008-02-11 13:16:00,0.7459,0.7459,0.7458,0.7458,75700000.0
2008-02-11 13:17:00,0.7458,0.74585,0.74575,0.7458,43200000.0
2008-02-11 13:18:00,0.7458,0.7459,0.7458,0.7459,26500000.0
2008-02-11 13:19:00,0.7459,0.7459,0.74585,0.7459,86400000.0
2008-02-11 13:20:00,0.7459,0.7459,0.74585,0.74585,95500000.0
2008-02-11 13:21:00,0.74585,0.7461,0.74585,0.7461,78200000.0
2008-02-11 13:22:00,0.7461,0.7461,0.746,0.7461,93700000.0
2008-02-11 13:23:00,0.7461,0.74615,0.7461,0.74615,32700000.0
2008-02-11 13:24:00,0.74615,0.7463,0.74615,0.7463,86000000.0
2008-02-11 13:25:00,0.7463,0.7463,0.7462,0.7462,96700000.0
2008-02-11 13:26:00,0.7462,0.7463,0.7462,0.74625,43700000.0
2008-02-11 13:27:00,0.74625,0.74635,0.7462,0.7463,148800000.0
2008-02-11 13:28:00,0.7463,0.7464,0.7463,0.7463,43500000.0
2008-02-11 13:29:00,0.7463,0.7464,0.7463,0.7463,61400000.0
2008-02-11 13:30:00,0.74635,0.7464,0.7463,0.74635,54800000.0
2008-02-11 13:31:00,0.74635,0.7464,0.7463,0.74635,71800000.0
2008-02-11 13:32:00,0.74635,0.7464,0.7463,0.7463,53800000.0
2008-02-11 13:33:00,0.7463,0.74635,0.7462,0.7463,82900000.0
2008-02-11 13:34:00,0.7463,0.7465,0.74625,0.7464,136300000.0
2008-02-11 13:35:00,0.7464,0.7464,0.74635,0.7464,37400000.0
2008-02-11 13:36:00,0.7464,0.7466,0.74635,0.7464,231499999.0
2008-02-11 13:37:00,0.7464,0.74645,0.74635,0.7464,131100000.0
2008-02-11 13:38:00,0.7464,0.7464,0.74635,0.74635,57600000.0
2008-02-11 13:39:00,0.74635,0.7464,0.74635,0.7464,39900000.0
2008-02-11 13:40:00,0.7464,0.74645,0.7464,0.7464,91700000.0
2008-02-11 13:41:00,0.7464,0.7464,0.74635,0.74635,484600000.0
2008-02-11 13:42:00,0.74635,0.74635,0.7463,0.7463,56300000.0
2008-02-11 13:43:00,0.7463,0.7463,0.74625,0.74625,19200000.0
2008-02-11 13:44:00,0.74625,0.7463,0.74625,0.7463,22800000.0
2008-02-11 13:45:00,0.7463,0.7464,0.7463,0.74635,65600000.0
2008-02-11 13:46:00,0.74635,0.7464,0.74635,0.74635,325800000.0
2008-02-11 13:47:00,0.74635,0.7465,0.74635,0.7465,284700000.0
2008-02-11 13:48:00,0.7465,0.74655,0.7464,0.7464,295200000.0
2008-02-11 13:49:00,0.7464,0.74645,0.74635,0.7464,312600000.0
2008-02-11 13:50:00,0.7464,0.7464,0.74635,0.74635,171700000.0
2008-02-11 13:51:00,0.74635,0.7464,0.74635,0.7464,177500000.0
2008-02-11 13:52:00,0.7464,0.7465,0.7464,0.7464,35300000.0
2008-02-11 13:53:00,0.7464,0.74645,0.74635,0.74635,40100000.0
2008-02-11 13:54:00,0.74635,0.7464,0.7463,0.74635,111800000.0
2008-02-11 13:55:00,0.74635,0.7465,0.7462,0.74625,125400000.0
2008-02-11 13:56:00,0.7462,0.74625,0.7461,0.74615,59500000.0
2008-02-11 13:57:00,0.74615,0.7462,0.7461,0.7461,109800000.0
2008-02-11 13:58:00,0.7461,0.7461,0.74585,0.7459,151300000.0
2008-02-11 13:59:00,0.7459,0.7462,0.7458,0.7461,143000000.0
2008-02-11 14:00:00,0.7461,0.7462,0.7461,0.7462,30100000.0
2008-02-11 14:01:00,0.7462,0.7462,0.74615,0.74615,47500000.0
2008-02-11 14:02:00,0.74615,0.74615,0.746,0.746,40900000.0
2008-02-11 14:03:00,0.74605,0.74625,0.746,0.7462,50300000.0
2008-02-11 14:04:00,0.7462,0.7462,0.74605,0.74615,49300000.0
2008-02-11 14:05:00,0.74615,0.7462,0.7461,0.7461,48300000.0
2008-02-11 14:06:00,0.7461,0.74615,0.74605,0.7461,98300000.0
2008-02-11 14:07:00,0.7461,0.7461,0.7461,0.7461,20600000.0
2008-02-11 14:08:00,0.7461,0.7462,0.7461,0.74615,65000000.0
2008-02-11 14:09:00,0.74615,0.74615,0.74605,0.7461,222100000.0
2008-02-11 14:10:00,0.7461,0.7462,0.746,0.7461,178300000.0
2008-02-11 14:11:00,0.7461,0.7462,0.74605,0.74615,124800000.0
2008-02-11 14:12:00,0.74615,0.74615,0.7461,0.7461,51500000.0
2008-02-11 14:13:00,0.7461,0.7461,0.746,0.746,53400000.0
2008-02-11 14:14:00,0.746,0.746,0.746,0.746,26300000.0
2008-02-11 14:15:00,0.746,0.7461,0.746,0.7461,39200000.0
2008-02-11 14:16:00,0.7461,0.7462,0.74605,0.7461,141400000.0
2008-02-11 14:17:00,0.7461,0.74625,0.7461,0.7461,30200000.0
2008-02-11 14:18:00,0.7461,0.7461,0.7461,0.7461,18500000.0
2008-02-11 14:19:00,0.7461,0.74655,0.7461,0.74655,111500000.0
2008-02-11 14:20:00,0.7465,0.74655,0.7465,0.74655,33400000.0
2008-02-11 14:21:00,0.74655,0.7467,0.74655,0.7467,18100000.0
2008-02-11 14:22:00,0.7467,0.74685,0.7467,0.7468,67300000.0
2008-02-11 14:23:00,0.7468,0.74685,0.7467,0.74675,63700000.0
2008-02-11 14:24:00,0.74675,0.747,0.74675,0.74685,62000000.0
2008-02-11 14:25:00,0.74685,0.7469,0.74675,0.7468,50500000.0
2008-02-11 14:26:00,0.7468,0.7468,0.74675,0.7468,42100000.0
2008-02-11 14:27:00,0.7468,0.7468,0.74675,0.7468,19000000.0
2008-02-11 14:28:00,0.7468,0.7468,0.74675,0.7468,25400000.0
2008-02-11 14:29:00,0.7468,0.7469,0.7468,0.7468,85500000.0
2008-02-11 14:30:00,0.7468,0.74685,0.74675,0.7468,43600000.0
2008-02-11 14:31:00,0.7468,0.7468,0.7467,0.7468,74700000.0
2008-02-11 14:32:00,0.7468,0.747,0.7468,0.74695,532399999.0
2008-02-11 14:33:00,0.74695,0.7471,0.74695,0.7471,258699992.0
2008-02-11 14:34:00,0.74705,0.7471,0.74695,0.74695,143500000.0
2008-02-11 14:35:00,0.7469,0.74705,0.7469,0.747,153900000.0
2008-02-11 14:36:00,0.747,0.747,0.74695,0.747,54000000.0
2008-02-11 14:37:00,0.74695,0.747,0.7469,0.747,85200000.0
2008-02-11 14:38:00,0.747,0.74705,0.747,0.747,31400000.0
2008-02-11 14:39:00,0.747,0.747,0.74695,0.747,85000000.0
2008-02-11 14:40:00,0.747,0.74705,0.7469,0.747,161400000.0
2008-02-11 14:41:00,0.747,0.74705,0.7469,0.747,73300000.0
2008-02-11 14:42:00,0.747,0.747,0.7469,0.747,126400000.0
2008-02-11 14:43:00,0.74695,0.74705,0.7468,0.7468,102600000.0
2008-02-11 14:44:00,0.7468,0.74685,0.7468,0.7468,49300000.0
2008-02-11 14:45:00,0.7468,0.7468,0.7468,0.7468,25700000.0
2008-02-11 14:46:00,0.7468,0.7468,0.7467,0.7468,25700000.0
2008-02-11 14:47:00,0.7468,0.7468,0.7467,0.7467,25800000.0
2008-02-11 14:48:00,0.74675,0.74685,0.7467,0.7467,82400000.0
2008-02-11 14:49:00,0.7467,0.7467,0.7466,0.74665,40400000.0
2008-02-11 14:50:00,0.74665,0.74665,0.7466,0.7466,127200000.0
2008-02-11 14:51:00,0.7466,0.74665,0.7466,0.7466,54800000.0
2008-02-11 14:52:00,0.7466,0.7466,0.7466,0.7466,25800000.0
2008-02-11 14:53:00,0.7466,0.7467,0.74655,0.7466,58400000.0
2008-02-11 14:54:00,0.7466,0.7466,0.7466,0.7466,48700000.0
2008-02-11 14:55:00,0.7466,0.7466,0.7466,0.7466,51000000.0
2008-02-11 14:56:00,0.7466,0.7466,0.7466,0.7466,44500000.0
2008-02-11 14:57:00,0.7466,0.7466,0.7466,0.7466,22500000.0
2008-02-11 14:58:00,0.7466,0.7467,0.7466,0.7466,80500000.0
2008-02-11 14:59:00,0.7466,0.7467,0.7466,0.7466,105400000.0
2008-02-11 15:00:00,0.7466,0.7466,0.7463,0.7463,77100000.0
2008-02-11 15:01:00,0.7463,0.74635,0.7463,0.7463,33600000.0
2008-02-11 15:02:00,0.7463,0.7463,0.74625,0.7463,30800000.0
2008-02-11 15:03:00,0.7463,0.74645,0.7463,0.7463,69600000.0
2008-02-11 15:04:00,0.7463,0.7464,0.74625,0.7464,46800000.0
2008-02-11 15:05:00,0.7464,0.74645,0.74635,0.7464,68500000.0
2008-02-11 15:06:00,0.7464,0.7465,0.7464,0.7465,27300000.0
2008-02-11 15:07:00,0.7465,0.7465,0.74635,0.7464,49700000.0
2008-02-11 15:08:00,0.7464,0.7464,0.74635,0.7464,103400000.0
2008-02-11 15:09:00,0.7464,0.7465,0.74625,0.74625,258500000.0
2008-02-11 15:10:00,0.74625,0.7464,0.74625,0.74635,171900000.0
2008-02-11 15:11:00,0.74635,0.7464,0.74635,0.74635,199600000.0
2008-02-11 15:12:00,0.74635,0.74635,0.7461,0.7461,122000000.0
2008-02-11 15:13:00,0.7461,0.7461,0.746,0.746,161500000.0
2008-02-11 15:14:00,0.746,0.7462,0.746,0.7462,105300000.0
2008-02-11 15:15:00,0.74615,0.7462,0.746,0.74605,98100000.0
2008-02-11 15:16:00,0.74605,0.7461,0.74595,0.746,154900000.0
2008-02-11 15:17:00,0.746,0.7461,0.746,0.746,154300000.0
2008-02-11 15:18:00,0.746,0.74605,0.74595,0.746,166100000.0
2008-02-11 15:19:00,0.746,0.7461,0.746,0.74605,79900000.0
2008-02-11 15:20:00,0.74605,0.7461,0.74595,0.74595,67400000.0
2008-02-11 15:21:00,0.74595,0.746,0.7458,0.7459,117400000.0
2008-02-11 15:22:00,0.7459,0.74595,0.74585,0.7459,143400000.0
2008-02-11 15:23:00,0.7459,0.74595,0.7458,0.7458,92700000.0
2008-02-11 15:24:00,0.7458,0.7458,0.7454,0.7456,136200000.0
2008-02-11 15:25:00,0.7456,0.7457,0.7455,0.7457,115700000.0
2008-02-11 15:26:00,0.7457,0.74585,0.7457,0.7458,90600000.0
2008-02-11 15:27:00,0.7458,0.74585,0.74575,0.74585,49500000.0
2008-02-11 15:28:00,0.74585,0.7459,0.7458,0.7459,179300000.0
2008-02-11 15:29:00,0.7459,0.746,0.74585,0.7459,64400000.0
2008-02-11 15:30:00,0.7459,0.746,0.7459,0.746,145900000.0
2008-02-11 15:31:00,0.746,0.7462,0.74595,0.7461,72700000.0
2008-02-11 15:32:00,0.7461,0.74635,0.7461,0.7462,100700000.0
2008-02-11 15:33:00,0.7462,0.7463,0.7458,0.74585,134400000.0
2008-02-11 15:34:00,0.74585,0.746,0.74585,0.7459,50100000.0
2008-02-11 15:35:00,0.7459,0.746,0.74585,0.7459,100500000.0
2008-02-11 15:36:00,0.7459,0.7461,0.7459,0.74605,127900000.0
2008-02-11 15:37:00,0.74605,0.7461,0.746,0.74605,82900000.0
2008-02-11 15:38:00,0.74605,0.7461,0.746,0.746,91100000.0
2008-02-11 15:39:00,0.746,0.74615,0.74595,0.74605,96700000.0
2008-02-11 15:40:00,0.74605,0.7461,0.7458,0.7459,112100000.0
2008-02-11 15:41:00,0.7459,0.7459,0.74565,0.74565,169500000.0
2008-02-11 15:42:00,0.74565,0.7458,0.7456,0.7457,155000000.0
2008-02-11 15:43:00,0.7457,0.7457,0.7456,0.7457,94100000.0
2008-02-11 15:44:00,0.7457,0.7458,0.74565,0.7457,66700000.0
2008-02-11 15:45:00,0.7457,0.7457,0.74555,0.7456,85300000.0
2008-02-11 15:46:00,0.7456,0.7456,0.7455,0.7456,58500000.0
2008-02-11 15:47:00,0.7456,0.7457,0.7456,0.7457,64400000.0
2008-02-11 15:48:00,0.7457,0.7457,0.7456,0.7457,57600000.0
2008-02-11 15:49:00,0.74565,0.7458,0.74565,0.7458,58200000.0
2008-02-11 15:50:00,0.7458,0.746,0.7458,0.746,72300000.0
2008-02-11 15:51:00,0.746,0.7461,0.7458,0.7458,246400000.0
2008-02-11 15:52:00,0.7458,0.7458,0.74575,0.7458,36700000.0
2008-02-11 15:53:00,0.7458,0.7459,0.74575,0.7458,94000000.0
2008-02-11 15:54:00,0.7458,0.7459,0.74575,0.74585,49400000.0
2008-02-11 15:55:00,0.7458,0.7459,0.74565,0.7457,170099999.0
2008-02-11 15:56:00,0.7457,0.74585,0.74565,0.7457,124099999.0
2008-02-11 15:57:00,0.74575,0.7458,0.7457,0.74575,70800000.0
2008-02-11 15:58:00,0.7458,0.7458,0.74555,0.74555,208900000.0
2008-02-11 15:59:00,0.7455,0.74565,0.7455,0.7456,271600002.0
2008-02-11 16:00:00,0.7456,0.74565,0.7455,0.7456,238500000.0
2008-02-11 16:01:00,0.7456,0.7457,0.74555,0.7456,80500000.0
2008-02-11 16:02:00,0.7456,0.7458,0.7456,0.7457,66900000.0
2008-02-11 16:03:00,0.74575,0.7458,0.7457,0.7457,196200000.0
2008-02-11 16:04:00,0.7457,0.7458,0.7457,0.7457,205400000.0
2008-02-11 16:05:00,0.7457,0.7458,0.7456,0.7457,145500000.0
2008-02-11 16:06:00,0.7457,0.74575,0.7455,0.7456,211400000.0
2008-02-11 16:07:00,0.7456,0.7457,0.74555,0.7457,92000000.0
2008-02-11 16:08:00,0.7457,0.7457,0.7455,0.74555,76100000.0
2008-02-11 16:09:00,0.74555,0.7456,0.7454,0.7454,67500000.0
2008-02-11 16:10:00,0.7454,0.7456,0.74535,0.7456,155099999.0
2008-02-11 16:11:00,0.7456,0.74575,0.74555,0.7456,57400000.0
2008-02-11 16:12:00,0.7456,0.74565,0.74555,0.7456,86000000.0
2008-02-11 16:13:00,0.7456,0.7456,0.7455,0.7455,64600000.0
2008-02-11 16:14:00,0.7455,0.74565,0.7455,0.7455,44500000.0
2008-02-11 16:15:00,0.7455,0.74565,0.7455,0.7456,58400000.0
2008-02-11 16:16:00,0.74565,0.74565,0.7455,0.74555,42500000.0
2008-02-11 16:17:00,0.74555,0.7456,0.74555,0.74555,35100000.0
2008-02-11 16:18:00,0.74555,0.74555,0.74545,0.7455,40500000.0
2008-02-11 16:19:00,0.7455,0.7456,0.7455,0.7455,54000000.0
2008-02-11 16:20:00,0.7455,0.74555,0.74535,0.74545,84800000.0
2008-02-11 16:21:00,0.74545,0.7455,0.74535,0.74545,125700000.0
2008-02-11 16:22:00,0.7455,0.74555,0.7454,0.74545,85600000.0
2008-02-11 16:23:00,0.7454,0.74555,0.7453,0.74535,114500000.0
2008-02-11 16:24:00,0.74535,0.7456,0.7453,0.7455,166000000.0
2008-02-11 16:25:00,0.7455,0.7456,0.74545,0.7456,189800000.0
2008-02-11 16:26:00,0.7456,0.7456,0.74555,0.7456,42800000.0
2008-02-11 16:27:00,0.7456,0.7456,0.7455,0.7456,57100000.0
2008-02-11 16:28:00,0.7456,0.74565,0.7455,0.7456,158300001.0
2008-02-11 16:29:00,0.7456,0.7456,0.74555,0.7456,248099998.0
2008-02-11 16:30:00,0.7456,0.74565,0.7456,0.7456,92900000.0
2008-02-11 16:31:00,0.7456,0.7456,0.74545,0.7455,233600002.0
2008-02-11 16:32:00,0.7455,0.74555,0.7455,0.7455,76000000.0
2008-02-11 16:33:00,0.7455,0.74575,0.7455,0.7457,123299997.0
2008-02-11 16:34:00,0.7457,0.74575,0.7456,0.7457,52100000.0
2008-02-11 16:35:00,0.74575,0.7458,0.74565,0.7457,76200000.0
2008-02-11 16:36:00,0.7457,0.7457,0.7456,0.74565,45900000.0
2008-02-11 16:37:00,0.74565,0.7457,0.7456,0.7457,25900000.0
2008-02-11 16:38:00,0.7457,0.7458,0.7457,0.74575,63100000.0
2008-02-11 16:39:00,0.74575,0.7458,0.7457,0.7457,57400000.0
2008-02-11 16:40:00,0.7457,0.7457,0.7456,0.7456,35000000.0
2008-02-11 16:41:00,0.7456,0.7457,0.74555,0.7456,75000000.0
2008-02-11 16:42:00,0.7456,0.7457,0.7456,0.7457,73200000.0
2008-02-11 16:43:00,0.7457,0.74575,0.74565,0.74575,48800000.0
2008-02-11 16:44:00,0.74575,0.7459,0.7457,0.7459,55600000.0
2008-02-11 16:45:00,0.7459,0.7461,0.74585,0.746,152800000.0
2008-02-11 16:46:00,0.746,0.746,0.7457,0.7459,95000000.0
2008-02-11 16:47:00,0.7459,0.74595,0.74585,0.74595,78500000.0
2008-02-11 16:48:00,0.74595,0.746,0.7459,0.74595,51500000.0
2008-02-11 16:49:00,0.7459,0.74605,0.7459,0.746,79800000.0
2008-02-11 16:50:00,0.746,0.74615,0.746,0.74615,82500000.0
2008-02-11 16:51:00,0.74615,0.74615,0.746,0.7461,65800000.0
2008-02-11 16:52:00,0.7461,0.7461,0.74595,0.746,89800000.0
2008-02-11 16:53:00,0.746,0.746,0.7458,0.74585,119800000.0
2008-02-11 16:54:00,0.74585,0.74585,0.74575,0.7458,104800000.0
2008-02-11 16:55:00,0.74585,0.746,0.7458,0.746,52400000.0
2008-02-11 16:56:00,0.746,0.74605,0.74595,0.746,65900000.0
2008-02-11 16:57:00,0.746,0.746,0.7458,0.7458,100200000.0
2008-02-11 16:58:00,0.7458,0.7458,0.74575,0.7458,47100000.0
2008-02-11 16:59:00,0.7458,0.7458,0.74565,0.74565,88100000.0
2008-02-11 17:00:00,0.7457,0.7457,0.7455,0.7455,89300000.0
2008-02-11 17:01:00,0.7455,0.7455,0.74545,0.7455,142100000.0
2008-02-11 17:02:00,0.74555,0.74555,0.7453,0.74545,332100000.0
2008-02-11 17:03:00,0.74545,0.74545,0.7453,0.7453,97900000.0
2008-02-11 17:04:00,0.7453,0.7454,0.74515,0.7452,120700000.0
2008-02-11 17:05:00,0.7452,0.7453,0.7452,0.7452,67900000.0
2008-02-11 17:06:00,0.7452,0.7452,0.7451,0.7452,88000000.0
2008-02-11 17:07:00,0.7452,0.74525,0.74515,0.74525,131700000.0
2008-02-11 17:08:00,0.74525,0.74525,0.74505,0.7452,188200000.0
2008-02-11 17:09:00,0.7452,0.7453,0.74515,0.7453,50800000.0
2008-02-11 17:10:00,0.7453,0.7454,0.7453,0.74535,38600000.0
2008-02-11 17:11:00,0.74535,0.7454,0.7453,0.7453,51800000.0
2008-02-11 17:12:00,0.7453,0.7453,0.7451,0.74515,122200001.0
2008-02-11 17:13:00,0.7451,0.7452,0.745,0.7452,97700000.0
2008-02-11 17:14:00,0.7452,0.7452,0.7451,0.7451,56400000.0
2008-02-11 17:15:00,0.7451,0.7452,0.745,0.745,93400000.0
2008-02-11 17:16:00,0.745,0.745,0.7449,0.7449,121200000.0
2008-02-11 17:17:00,0.7449,0.74495,0.74475,0.7448,78700000.0
2008-02-11 17:18:00,0.7448,0.74485,0.74465,0.74475,122300001.0
2008-02-11 17:19:00,0.7447,0.74475,0.74465,0.74475,59300000.0
2008-02-11 17:20:00,0.74475,0.7448,0.7447,0.7447,55500000.0
2008-02-11 17:21:00,0.7447,0.74475,0.74465,0.7447,174200002.0
2008-02-11 17:22:00,0.7447,0.7447,0.7446,0.74465,118700000.0
2008-02-11 17:23:00,0.74465,0.7447,0.74455,0.74455,221800000.0
2008-02-11 17:24:00,0.74455,0.7448,0.74455,0.74475,62200000.0
2008-02-11 17:25:00,0.74475,0.7449,0.74475,0.7449,72900000.0
2008-02-11 17:26:00,0.7449,0.7449,0.7446,0.74465,119000000.0
2008-02-11 17:27:00,0.74465,0.7448,0.74465,0.74475,81200000.0
2008-02-11 17:28:00,0.74475,0.7448,0.74465,0.7447,103400000.0
2008-02-11 17:29:00,0.7447,0.74475,0.74465,0.7447,56500000.0
2008-02-11 17:30:00,0.7447,0.7448,0.74465,0.7447,55200000.0
2008-02-11 17:31:00,0.7447,0.7447,0.74465,0.74465,193100000.0
2008-02-11 17:32:00,0.74465,0.7447,0.74465,0.7447,64000000.0
2008-02-11 17:33:00,0.7447,0.7449,0.7447,0.7449,45200000.0
2008-02-11 17:34:00,0.7449,0.745,0.74485,0.74495,75600000.0
2008-02-11 17:35:00,0.74495,0.745,0.7449,0.745,25100000.0
2008-02-11 17:36:00,0.745,0.74505,0.745,0.745,49200000.0
2008-02-11 17:37:00,0.745,0.7451,0.745,0.745,28100000.0
2008-02-11 17:38:00,0.745,0.7451,0.745,0.7451,25600000.0
2008-02-11 17:39:00,0.7451,0.7451,0.745,0.745,40100000.0
2008-02-11 17:40:00,0.745,0.74505,0.74495,0.745,46400000.0
2008-02-11 17:41:00,0.745,0.745,0.74495,0.74495,33600000.0
2008-02-11 17:42:00,0.74495,0.7451,0.74495,0.745,67300000.0
2008-02-11 17:43:00,0.745,0.7451,0.745,0.7451,69200000.0
2008-02-11 17:44:00,0.7451,0.7451,0.74505,0.74505,163800000.0
2008-02-11 17:45:00,0.74505,0.74505,0.745,0.74505,64300000.0
2008-02-11 17:46:00,0.74505,0.74505,0.745,0.745,51100000.0
2008-02-11 17:47:00,0.745,0.745,0.74475,0.74475,42900000.0
2008-02-11 17:48:00,0.74475,0.74475,0.7444,0.7445,141700000.0
2008-02-11 17:49:00,0.7445,0.74455,0.7443,0.74445,106100000.0
2008-02-11 17:50:00,0.7445,0.7446,0.74425,0.7443,375099999.0
2008-02-11 17:51:00,0.7443,0.7443,0.74405,0.7441,114700000.0
2008-02-11 17:52:00,0.7441,0.74415,0.744,0.7441,104200000.0
2008-02-11 17:53:00,0.7441,0.7442,0.7441,0.74415,72600000.0
2008-02-11 17:54:00,0.74415,0.74415,0.7441,0.7441,58100000.0
2008-02-11 17:55:00,0.7441,0.7442,0.74395,0.7442,91900000.0
2008-02-11 17:56:00,0.7442,0.7442,0.74415,0.7442,197400000.0
2008-02-11 17:57:00,0.7442,0.7442,0.74415,0.74415,64300000.0
2008-02-11 17:58:00,0.74415,0.74415,0.7439,0.744,90700000.0
2008-02-11 17:59:00,0.744,0.7443,0.74395,0.7442,99700000.0
2008-02-11 18:00:00,0.7442,0.7445,0.7442,0.74435,208100000.0
2008-02-11 18:01:00,0.74445,0.7445,0.74435,0.7444,78000000.0
2008-02-11 18:02:00,0.74445,0.74445,0.7443,0.74435,74780000.0
2008-02-11 18:03:00,0.74435,0.7445,0.74435,0.7444,75800000.0
2008-02-11 18:04:00,0.7444,0.7445,0.7444,0.7445,34500000.0
2008-02-11 18:05:00,0.7445,0.7445,0.74435,0.7444,124000000.0
2008-02-11 18:06:00,0.74435,0.74445,0.7443,0.74435,178800000.0
2008-02-11 18:07:00,0.74435,0.7445,0.74435,0.7444,405700000.0
2008-02-11 18:08:00,0.7444,0.7445,0.7443,0.74435,78900000.0
2008-02-11 18:09:00,0.7444,0.74445,0.74435,0.74435,280300000.0
2008-02-11 18:10:00,0.74435,0.74435,0.7441,0.7441,123800000.0
2008-02-11 18:11:00,0.7441,0.7442,0.744,0.74405,88200000.0
2008-02-11 18:12:00,0.74405,0.7441,0.74405,0.7441,76800000.0
2008-02-11 18:13:00,0.7441,0.74425,0.7441,0.7442,61500000.0
2008-02-11 18:14:00,0.7442,0.7442,0.7442,0.7442,33100000.0
2008-02-11 18:15:00,0.7442,0.74435,0.7442,0.74435,49500000.0
2008-02-11 18:16:00,0.74435,0.74445,0.74425,0.7443,34900000.0
2008-02-11 18:17:00,0.7443,0.7443,0.74425,0.7443,73700000.0
2008-02-11 18:18:00,0.7443,0.7443,0.7442,0.7443,42200000.0
2008-02-11 18:19:00,0.7443,0.7443,0.74425,0.7443,59400000.0
2008-02-11 18:20:00,0.7443,0.7443,0.7442,0.74425,49700000.0
2008-02-11 18:21:00,0.74425,0.7444,0.74425,0.7444,62300000.0
2008-02-11 18:22:00,0.7444,0.7444,0.74435,0.74435,174000000.0
2008-02-11 18:23:00,0.74435,0.7444,0.74435,0.74435,131600000.0
2008-02-11 18:24:00,0.74435,0.7444,0.7443,0.7443,89600000.0
2008-02-11 18:25:00,0.7443,0.7444,0.74425,0.7443,44700000.0
2008-02-11 18:26:00,0.7443,0.7444,0.74425,0.7444,88800000.0
2008-02-11 18:27:00,0.7444,0.74465,0.7444,0.74465,73700000.0
2008-02-11 18:28:00,0.74465,0.74465,0.7445,0.7446,93900000.0
2008-02-11 18:29:00,0.7446,0.74465,0.7445,0.74455,137200000.0
2008-02-11 18:30:00,0.74455,0.7446,0.7445,0.7445,102800000.0
2008-02-11 18:31:00,0.74455,0.7446,0.74455,0.7446,11000000.0
2008-02-11 18:32:00,0.7446,0.7446,0.74455,0.7446,35600000.0
2008-02-11 18:33:00,0.74455,0.7446,0.7445,0.7446,65600000.0
2008-02-11 18:34:00,0.7446,0.74465,0.74455,0.7446,361500000.0
2008-02-11 18:35:00,0.7446,0.7447,0.7446,0.7447,33400000.0
2008-02-11 18:36:00,0.7447,0.7447,0.7446,0.7446,32400000.0
2008-02-11 18:37:00,0.7446,0.7446,0.7446,0.7446,36200000.0
2008-02-11 18:38:00,0.7446,0.74465,0.7446,0.74465,19700000.0
2008-02-11 18:39:00,0.74465,0.74465,0.7445,0.74455,43400000.0
2008-02-11 18:40:00,0.7446,0.7446,0.7446,0.7446,17400000.0
2008-02-11 18:41:00,0.7446,0.7446,0.7444,0.74445,27600000.0
2008-02-11 18:42:00,0.7444,0.7445,0.7444,0.74445,57500000.0
2008-02-11 18:43:00,0.74445,0.7445,0.7444,0.7444,77600000.0
2008-02-11 18:44:00,0.74445,0.7445,0.7443,0.74435,292200000.0
2008-02-11 18:45:00,0.74435,0.7444,0.74425,0.7443,167100000.0
2008-02-11 18:46:00,0.7443,0.7443,0.7442,0.7442,121000000.0
2008-02-11 18:47:00,0.7442,0.74435,0.7442,0.74435,66600000.0
2008-02-11 18:48:00,0.74435,0.7444,0.7443,0.7443,66900000.0
2008-02-11 18:49:00,0.7443,0.7446,0.7443,0.74455,62800000.0
2008-02-11 18:50:00,0.74455,0.7446,0.74455,0.74455,36200000.0
2008-02-11 18:51:00,0.74455,0.74455,0.74445,0.7445,25100000.0
2008-02-11 18:52:00,0.7445,0.74455,0.7445,0.7445,22300000.0
2008-02-11 18:53:00,0.7445,0.74455,0.7445,0.74455,34400000.0
2008-02-11 18:54:00,0.74455,0.74455,0.7445,0.7445,42300000.0
2008-02-11 18:55:00,0.7445,0.7445,0.74435,0.7444,73800000.0
2008-02-11 18:56:00,0.7444,0.7444,0.7443,0.7443,48700000.0
2008-02-11 18:57:00,0.7443,0.74435,0.74425,0.74435,54700000.0
2008-02-11 18:58:00,0.74435,0.74435,0.7443,0.7443,27300000.0
2008-02-11 18:59:00,0.7443,0.74435,0.7443,0.7443,32600000.0
2008-02-11 19:00:00,0.7443,0.74435,0.74425,0.74425,46400000.0
2008-02-11 19:01:00,0.74425,0.7443,0.74425,0.7443,17700000.0
2008-02-11 19:02:00,0.7443,0.74435,0.74425,0.7443,21900000.0
2008-02-11 19:03:00,0.7443,0.7443,0.74425,0.7443,33800000.0
2008-02-11 19:04:00,0.7443,0.7443,0.7442,0.74425,95400000.0
2008-02-11 19:05:00,0.7443,0.74435,0.74425,0.74435,54700000.0
2008-02-11 19:06:00,0.74435,0.74445,0.74435,0.7444,57900000.0
2008-02-11 19:07:00,0.7444,0.7445,0.7444,0.7445,171000000.0
2008-02-11 19:08:00,0.7445,0.74465,0.74445,0.7446,87000000.0
2008-02-11 19:09:00,0.7446,0.7446,0.74445,0.7445,69500000.0
2008-02-11 19:10:00,0.7445,0.7446,0.7445,0.74455,78700000.0
2008-02-11 19:11:00,0.74455,0.74455,0.74445,0.7445,61600000.0
2008-02-11 19:12:00,0.7445,0.7445,0.74445,0.7445,10900000.0
2008-02-11 19:13:00,0.7445,0.7445,0.7443,0.7444,72700000.0
2008-02-11 19:14:00,0.7444,0.7444,0.7443,0.7443,31000000.0
2008-02-11 19:15:00,0.7443,0.7444,0.7443,0.7443,76200000.0
2008-02-11 19:16:00,0.7443,0.7445,0.7443,0.74435,87400000.0
2008-02-11 19:17:00,0.74435,0.74455,0.74435,0.7445,21600000.0
2008-02-11 19:18:00,0.7445,0.7445,0.74435,0.7444,65800000.0
2008-02-11 19:19:00,0.7444,0.7444,0.74435,0.7444,41400000.0
2008-02-11 19:20:00,0.7444,0.7445,0.7444,0.7445,27800000.0
2008-02-11 19:21:00,0.7445,0.7445,0.74405,0.7441,55200000.0
2008-02-11 19:22:00,0.7441,0.7441,0.744,0.74405,91100000.0
2008-02-11 19:23:00,0.74405,0.74405,0.744,0.744,21100000.0
2008-02-11 19:24:00,0.744,0.74405,0.74385,0.74385,55100000.0
2008-02-11 19:25:00,0.74385,0.7439,0.7438,0.7438,43000000.0
2008-02-11 19:26:00,0.7438,0.74395,0.7438,0.74385,70900000.0
2008-02-11 19:27:00,0.74385,0.7439,0.74385,0.7439,47900000.0
2008-02-11 19:28:00,0.7439,0.744,0.74385,0.744,96000000.0
2008-02-11 19:29:00,0.744,0.744,0.7439,0.7439,15900000.0
2008-02-11 19:30:00,0.7439,0.74395,0.7439,0.7439,24700000.0
2008-02-11 19:31:00,0.7439,0.7439,0.7439,0.7439,9500000.0
2008-02-11 19:32:00,0.7439,0.74395,0.7439,0.7439,19000000.0
2008-02-11 19:33:00,0.7439,0.74405,0.7439,0.74405,75500000.0
2008-02-11 19:34:00,0.74405,0.7441,0.744,0.74405,66700000.0
2008-02-11 19:35:00,0.74405,0.74415,0.74405,0.74415,45200000.0
2008-02-11 19:36:00,0.74415,0.74425,0.7441,0.7441,74300000.0
2008-02-11 19:37:00,0.7441,0.7442,0.74405,0.74415,115800000.0
2008-02-11 19:38:00,0.7442,0.7444,0.7442,0.74435,95300000.0
2008-02-11 19:39:00,0.74435,0.74435,0.7443,0.74435,57200000.0
2008-02-11 19:40:00,0.74435,0.7444,0.7443,0.74435,145300000.0
2008-02-11 19:41:00,0.74435,0.74435,0.74415,0.7442,75300000.0
2008-02-11 19:42:00,0.7442,0.7442,0.74405,0.74405,164900000.0
2008-02-11 19:43:00,0.74405,0.7441,0.7439,0.74405,328300000.0
2008-02-11 19:44:00,0.74405,0.74405,0.74395,0.744,271400000.0
2008-02-11 19:45:00,0.744,0.744,0.74395,0.744,25900000.0
2008-02-11 19:46:00,0.744,0.744,0.7439,0.7439,71500000.0
2008-02-11 19:47:00,0.7439,0.744,0.7439,0.7439,44500000.0
2008-02-11 19:48:00,0.7439,0.7439,0.74385,0.7439,55100000.0
2008-02-11 19:49:00,0.7439,0.744,0.7439,0.744,40700000.0
2008-02-11 19:50:00,0.744,0.744,0.744,0.744,10200000.0
2008-02-11 19:51:00,0.744,0.74405,0.744,0.744,28700000.0
2008-02-11 19:52:00,0.74405,0.7442,0.74405,0.7442,49900000.0
2008-02-11 19:53:00,0.7442,0.7442,0.7441,0.74415,124600000.0
2008-02-11 19:54:00,0.74415,0.74425,0.74415,0.74425,150800000.0
2008-02-11 19:55:00,0.74425,0.7443,0.7441,0.7441,79200000.0
2008-02-11 19:56:00,0.74415,0.7442,0.74395,0.744,113900000.0
2008-02-11 19:57:00,0.744,0.7441,0.744,0.74405,148100000.0
2008-02-11 19:58:00,0.74405,0.7441,0.74405,0.7441,17800000.0
2008-02-11 19:59:00,0.7441,0.7442,0.7441,0.7442,54700000.0
2008-02-11 20:00:00,0.7442,0.7443,0.7441,0.74415,98700000.0
2008-02-11 20:01:00,0.74415,0.7442,0.74405,0.7441,53300000.0
2008-02-11 20:02:00,0.7441,0.7443,0.7441,0.7442,39600000.0
2008-02-11 20:03:00,0.7442,0.74425,0.74415,0.7442,26300000.0
2008-02-11 20:04:00,0.7442,0.7442,0.74415,0.7442,21600000.0
2008-02-11 20:05:00,0.7442,0.7442,0.74415,0.7442,42700000.0
2008-02-11 20:06:00,0.7442,0.7442,0.74415,0.7442,47900000.0
2008-02-11 20:07:00,0.7442,0.7442,0.74405,0.74405,174000000.0
2008-02-11 20:08:00,0.74405,0.74405,0.744,0.744,18200000.0
2008-02-11 20:09:00,0.744,0.7441,0.744,0.7441,88600000.0
2008-02-11 20:10:00,0.7441,0.74415,0.74385,0.744,638000002.0
2008-02-11 20:11:00,0.744,0.7441,0.744,0.74405,129900000.0
2008-02-11 20:12:00,0.74405,0.7441,0.7439,0.7439,157000000.0
2008-02-11 20:13:00,0.7439,0.744,0.7439,0.744,93400000.0
2008-02-11 20:14:00,0.744,0.7442,0.744,0.74415,107900000.0
2008-02-11 20:15:00,0.74415,0.74415,0.744,0.744,370400003.0
2008-02-11 20:16:00,0.744,0.744,0.74395,0.744,129200000.0
2008-02-11 20:17:00,0.744,0.744,0.7439,0.74395,85400000.0
2008-02-11 20:18:00,0.74395,0.74395,0.74395,0.74395,5100000.0
2008-02-11 20:19:00,0.74395,0.744,0.74395,0.74395,47700000.0
2008-02-11 20:20:00,0.74395,0.74395,0.7439,0.7439,68200000.0
2008-02-11 20:21:00,0.744,0.744,0.7439,0.7439,59300000.0
2008-02-11 20:22:00,0.7439,0.74395,0.7439,0.7439,15000000.0
2008-02-11 20:23:00,0.7439,0.7439,0.74385,0.7439,25500000.0
2008-02-11 20:24:00,0.7439,0.74395,0.7439,0.7439,16300000.0
2008-02-11 20:25:00,0.7439,0.7439,0.7439,0.7439,4800000.0
2008-02-11 20:26:00,0.7439,0.744,0.7439,0.74395,60800000.0
2008-02-11 20:27:00,0.74395,0.7441,0.74395,0.7441,50600000.0
2008-02-11 20:28:00,0.7441,0.7441,0.7441,0.7441,10400000.0
2008-02-11 20:29:00,0.7441,0.7442,0.7441,0.74415,23900000.0
2008-02-11 20:30:00,0.74415,0.7442,0.7441,0.7442,66000000.0
2008-02-11 20:31:00,0.7442,0.7442,0.7441,0.7441,17200000.0
2008-02-11 20:32:00,0.7441,0.7441,0.7441,0.7441,1800000.0
2008-02-11 20:33:00,0.7441,0.7441,0.7441,0.7441,13800000.0
2008-02-11 20:34:00,0.7441,0.7441,0.7441,0.7441,5100000.0
2008-02-11 20:35:00,0.7441,0.7442,0.7441,0.7441,15800000.0
2008-02-11 20:36:00,0.7441,0.7441,0.7441,0.7441,15700000.0
2008-02-11 20:37:00,0.7441,0.74425,0.7441,0.7442,101850000.0
2008-02-11 20:38:00,0.7442,0.7442,0.74415,0.74415,24400000.0
2008-02-11 20:39:00,0.7442,0.7442,0.74415,0.7442,9100000.0
2008-02-11 20:40:00,0.7442,0.7442,0.7442,0.7442,2000000.0
2008-02-11 20:41:00,0.7442,0.7442,0.7442,0.7442,6400000.0
2008-02-11 20:42:00,0.7442,0.7442,0.7441,0.7441,58600000.0
2008-02-11 20:43:00,0.7441,0.7441,0.7441,0.7441,87100000.0
2008-02-11 20:44:00,0.7441,0.74415,0.7441,0.7441,112400000.0
2008-02-11 20:45:00,0.7441,0.7442,0.7441,0.74415,100300000.0
2008-02-11 20:46:00,0.74415,0.74415,0.7441,0.7441,25700000.0
2008-02-11 20:47:00,0.7441,0.7441,0.74405,0.7441,17600000.0
2008-02-11 20:48:00,0.7441,0.7441,0.74405,0.7441,47800000.0
2008-02-11 20:49:00,0.7441,0.7441,0.744,0.74405,70100000.0
2008-02-11 20:50:00,0.74405,0.7442,0.74405,0.7442,39500000.0
2008-02-11 20:51:00,0.7442,0.7442,0.7439,0.7439,190900000.0
2008-02-11 20:52:00,0.7439,0.744,0.74385,0.744,112300000.0
2008-02-11 20:53:00,0.744,0.74405,0.7439,0.744,132300000.0
2008-02-11 20:54:00,0.74395,0.744,0.7439,0.7439,109400000.0
2008-02-11 20:55:00,0.7439,0.7439,0.7439,0.7439,18000000.0
2008-02-11 20:56:00,0.7439,0.7439,0.7439,0.7439,8600000.0
2008-02-11 20:57:00,0.7439,0.7441,0.7439,0.744,65300000.0
2008-02-11 20:58:00,0.744,0.744,0.74395,0.744,92800000.0
2008-02-11 20:59:00,0.744,0.7441,0.744,0.7441,127600000.0
2008-02-11 21:00:00,0.7441,0.7441,0.74395,0.744,106800000.0
2008-02-11 21:01:00,0.744,0.744,0.74395,0.744,23800000.0
2008-02-11 21:02:00,0.744,0.7441,0.744,0.7441,111400000.0
2008-02-11 21:03:00,0.7441,0.7441,0.7441,0.7441,8500000.0
2008-02-11 21:04:00,0.7441,0.7441,0.7441,0.7441,142800000.0
2008-02-11 21:05:00,0.7441,0.7442,0.7441,0.7441,212100000.0
2008-02-11 21:06:00,0.7441,0.7441,0.7441,0.7441,152400000.0
2008-02-11 21:07:00,0.7441,0.7441,0.74405,0.7441,87000000.0
2008-02-11 21:08:00,0.7441,0.7441,0.7441,0.7441,104100000.0
2008-02-11 21:09:00,0.7441,0.7442,0.7441,0.7442,16900000.0
2008-02-11 21:10:00,0.7442,0.7442,0.74415,0.7442,36800000.0
2008-02-11 21:11:00,0.7442,0.7442,0.74415,0.7442,13800000.0
2008-02-11 21:12:00,0.7442,0.7442,0.7441,0.7442,92400000.0
2008-02-11 21:13:00,0.7442,0.7442,0.7442,0.7442,8400000.0
2008-02-11 21:14:00,0.7442,0.7443,0.7442,0.74425,76300000.0
2008-02-11 21:15:00,0.7443,0.7443,0.7443,0.7443,15200000.0
2008-02-11 21:16:00,0.7443,0.7444,0.7443,0.7444,123800000.0
2008-02-11 21:17:00,0.7444,0.7444,0.74425,0.7444,197200000.0
2008-02-11 21:18:00,0.7444,0.7444,0.74435,0.74435,121600000.0
2008-02-11 21:19:00,0.74435,0.74435,0.74435,0.74435,55000000.0
2008-02-11 21:20:00,0.74435,0.7444,0.74435,0.7444,68799999.0
2008-02-11 21:21:00,0.7444,0.7444,0.7443,0.7444,127600000.0
2008-02-11 21:22:00,0.7444,0.7445,0.74435,0.7445,167100000.0
2008-02-11 21:23:00,0.7445,0.7445,0.7444,0.7445,34300000.0
2008-02-11 21:24:00,0.7445,0.7445,0.7444,0.7444,123000000.0
2008-02-11 21:25:00,0.7444,0.7445,0.7444,0.7445,40100000.0
2008-02-11 21:26:00,0.7445,0.7445,0.74445,0.7445,62400000.0
2008-02-11 21:27:00,0.7445,0.7445,0.7445,0.7445,6200000.0
2008-02-11 21:28:00,0.7445,0.7446,0.7445,0.7445,98300000.0
2008-02-11 21:29:00,0.7445,0.7446,0.7445,0.7446,124800000.0
2008-02-11 21:30:00,0.7446,0.7446,0.74455,0.74455,54800000.0
2008-02-11 21:31:00,0.74455,0.7446,0.74445,0.74445,65400000.0
2008-02-11 21:32:00,0.7445,0.7445,0.7444,0.7444,104100000.0
2008-02-11 21:33:00,0.7444,0.7446,0.7444,0.7446,43700000.0
2008-02-11 21:34:00,0.7446,0.74475,0.74455,0.7447,170600000.0
2008-02-11 21:35:00,0.7447,0.7449,0.7447,0.74485,372400000.0
2008-02-11 21:36:00,0.74485,0.7449,0.74475,0.7448,252500000.0
2008-02-11 21:37:00,0.7448,0.7448,0.7447,0.7447,246300000.0
2008-02-11 21:38:00,0.7447,0.7447,0.74455,0.74465,161000000.0
2008-02-11 21:39:00,0.74465,0.7447,0.7446,0.7446,194800000.0
2008-02-11 21:40:00,0.74465,0.74465,0.74455,0.74455,230400000.0
2008-02-11 21:41:00,0.74455,0.7446,0.74455,0.74455,116300000.0
2008-02-11 21:42:00,0.74455,0.7446,0.74445,0.7445,196500000.0
2008-02-11 21:43:00,0.7445,0.7445,0.7445,0.7445,34600000.0
2008-02-11 21:44:00,0.7445,0.7445,0.74445,0.7445,107000000.0
2008-02-11 21:45:00,0.7445,0.7445,0.7445,0.7445,17000000.0
2008-02-11 21:46:00,0.7445,0.7445,0.7444,0.7444,169500000.0
2008-02-11 21:47:00,0.7444,0.7445,0.7444,0.7444,131600000.0
2008-02-11 21:48:00,0.7444,0.7444,0.74435,0.7444,109599998.0
2008-02-11 21:49:00,0.7444,0.7445,0.7443,0.7443,307600000.0
2008-02-11 21:50:00,0.7443,0.74435,0.7443,0.74435,79900000.0
2008-02-11 21:51:00,0.74435,0.7445,0.74435,0.7445,55100000.0
2008-02-11 21:52:00,0.7445,0.7445,0.7443,0.7443,319100000.0
2008-02-11 21:53:00,0.7443,0.74435,0.7442,0.7443,196900000.0
2008-02-11 21:54:00,0.7443,0.7443,0.7442,0.7443,112800000.0
2008-02-11 21:55:00,0.7443,0.7444,0.74425,0.74435,125800000.0
2008-02-11 21:56:00,0.74435,0.74435,0.7443,0.7443,42100000.0
2008-02-11 21:57:00,0.7443,0.7443,0.7442,0.7442,221200000.0
2008-02-11 21:58:00,0.7442,0.7442,0.7442,0.7442,57600000.0
2008-02-11 21:59:00,0.7442,0.7443,0.7442,0.74425,150900000.0
2008-02-11 22:00:00,0.74425,0.74445,0.74425,0.74435,645999998.0
2008-02-11 22:01:00,0.74435,0.7444,0.74435,0.74435,660800000.0
2008-02-11 22:02:00,0.74435,0.7444,0.74435,0.7444,160300000.0
2008-02-11 22:03:00,0.7444,0.7445,0.7444,0.7445,51400000.0
2008-02-11 22:04:00,0.7445,0.7445,0.7444,0.7445,60600000.0
2008-02-11 22:05:00,0.7445,0.74455,0.74445,0.74455,59200000.0
2008-02-11 22:06:00,0.74455,0.7446,0.74455,0.7446,14600000.0
2008-02-11 22:07:00,0.7446,0.7446,0.7445,0.7446,180400000.0
2008-02-11 22:08:00,0.7446,0.7446,0.7445,0.7445,153200000.0
2008-02-11 22:09:00,0.7445,0.74455,0.7445,0.74455,24200000.0
2008-02-11 22:10:00,0.74455,0.7446,0.74455,0.74455,163500000.0
2008-02-11 22:11:00,0.74455,0.7446,0.7445,0.74455,329700000.0
2008-02-11 22:12:00,0.74455,0.7446,0.7445,0.74455,106500000.0
2008-02-11 22:13:00,0.74455,0.74455,0.74445,0.7445,98100000.0
2008-02-11 22:14:00,0.7445,0.7445,0.7445,0.7445,11000000.0
2008-02-11 22:15:00,0.7445,0.7445,0.7445,0.7445,9900000.0
2008-02-11 22:16:00,0.7445,0.7445,0.7445,0.7445,17600000.0
2008-02-11 22:17:00,0.7445,0.7445,0.7444,0.74445,82200000.0
2008-02-11 22:18:00,0.74445,0.7445,0.74445,0.74445,14800000.0
2008-02-11 22:19:00,0.74445,0.7445,0.74445,0.7445,16100000.0
2008-02-11 22:20:00,0.7445,0.7445,0.7444,0.74445,89000000.0
2008-02-11 22:21:00,0.74445,0.74445,0.7444,0.74445,126100000.0
2008-02-11 22:22:00,0.74445,0.74465,0.74445,0.74465,110900000.0
2008-02-11 22:23:00,0.7447,0.7448,0.74465,0.7447,119300000.0
2008-02-11 22:24:00,0.7447,0.7447,0.7446,0.74465,73700000.0
2008-02-11 22:25:00,0.74465,0.7447,0.7446,0.7447,85100000.0
2008-02-11 22:26:00,0.7447,0.7447,0.74465,0.74465,27100000.0
2008-02-11 22:27:00,0.74465,0.74465,0.7446,0.74465,23400000.0
2008-02-11 22:28:00,0.74465,0.74475,0.74465,0.74475,20350000.0
2008-02-11 22:29:00,0.74475,0.74475,0.74475,0.74475,440000.0
2008-02-11 22:30:00,0.74475,0.74475,0.74455,0.7446,61740000.0
2008-02-11 22:31:00,0.7446,0.7446,0.7445,0.7446,44000000.0
2008-02-11 22:32:00,0.7446,0.7446,0.7446,0.7446,1800000.0
2008-02-11 22:33:00,0.7446,0.7446,0.74455,0.7446,39200000.0
2008-02-11 22:34:00,0.7446,0.7446,0.74455,0.7446,130700000.0
2008-02-11 22:35:00,0.7446,0.7446,0.74455,0.74455,155400000.0
2008-02-11 22:36:00,0.74455,0.7446,0.74455,0.7446,179800000.0
2008-02-11 22:37:00,0.7446,0.7446,0.74455,0.7446,17000000.0
2008-02-11 22:38:00,0.7446,0.7446,0.74455,0.7446,62800000.0
2008-02-11 22:39:00,0.7446,0.7447,0.7446,0.7446,110500000.0
2008-02-11 22:40:00,0.7446,0.7447,0.7446,0.7446,23800000.0
2008-02-11 22:41:00,0.7446,0.7446,0.7446,0.7446,37400000.0
2008-02-11 22:42:00,0.7446,0.7446,0.7446,0.7446,13600000.0
2008-02-11 22:43:00,0.7446,0.7446,0.7446,0.7446,8200000.0
2008-02-11 22:44:00,0.7446,0.7446,0.7446,0.7446,6200000.0
2008-02-11 22:45:00,0.7446,0.7446,0.7445,0.7446,46000000.0
2008-02-11 22:46:00,0.7446,0.7446,0.7445,0.7446,32100000.0
2008-02-11 22:47:00,0.7446,0.7446,0.7445,0.7446,13800000.0
2008-02-11 22:48:00,0.74455,0.74455,0.7445,0.74455,17900000.0
2008-02-11 22:49:00,0.74455,0.7446,0.7445,0.7445,27000000.0
2008-02-11 22:50:00,0.7445,0.7446,0.7445,0.7446,19300000.0
2008-02-11 22:51:00,0.7446,0.7446,0.7446,0.7446,19500000.0
2008-02-11 22:52:00,0.7446,0.7446,0.7446,0.7446,8500000.0
2008-02-11 22:53:00,0.7446,0.7446,0.7445,0.7446,51900000.0
2008-02-11 22:54:00,0.7446,0.7446,0.7445,0.7445,28800000.0
2008-02-11 22:55:00,0.7445,0.7446,0.7445,0.7446,30300000.0
2008-02-11 22:56:00,0.7446,0.7446,0.7445,0.7445,31700000.0
2008-02-11 22:57:00,0.7445,0.74455,0.7445,0.7445,13300000.0
2008-02-11 22:58:00,0.7445,0.7445,0.7444,0.74445,35100000.0
2008-02-11 22:59:00,0.74445,0.74445,0.7443,0.7443,76400000.0
2008-02-11 23:00:00,0.7443,0.7443,0.7442,0.7443,109900000.0
2008-02-11 23:01:00,0.74425,0.7443,0.7442,0.7443,29800000.0
2008-02-11 23:02:00,0.7443,0.74435,0.7443,0.7443,19600000.0
2008-02-11 23:03:00,0.7443,0.7443,0.7443,0.7443,12500000.0
2008-02-11 23:04:00,0.7443,0.7443,0.74425,0.7443,36700000.0
2008-02-11 23:05:00,0.7443,0.74435,0.7443,0.7443,53700000.0
2008-02-11 23:06:00,0.7443,0.7443,0.7443,0.7443,22300000.0
2008-02-11 23:07:00,0.7443,0.7444,0.7443,0.74435,21000000.0
2008-02-11 23:08:00,0.74435,0.7444,0.7443,0.7443,29200000.0
2008-02-11 23:09:00,0.7443,0.74435,0.7443,0.74435,65500000.0
2008-02-11 23:10:00,0.74435,0.74435,0.7443,0.7443,63800000.0
2008-02-11 23:11:00,0.7443,0.7443,0.74415,0.74425,162900000.0
2008-02-11 23:12:00,0.74425,0.74425,0.74415,0.7442,205000000.0
2008-02-11 23:13:00,0.7442,0.74425,0.7442,0.7442,102800000.0
2008-02-11 23:14:00,0.7442,0.74425,0.74415,0.7442,89800000.0
2008-02-11 23:15:00,0.7442,0.7442,0.74415,0.7442,86700000.0
2008-02-11 23:16:00,0.7442,0.74425,0.7441,0.7441,58900000.0
2008-02-11 23:17:00,0.7441,0.7442,0.7441,0.7442,22900000.0
2008-02-11 23:18:00,0.7442,0.7442,0.74415,0.74415,47000000.0
2008-02-11 23:19:00,0.74415,0.7442,0.74415,0.7442,27600000.0
2008-02-11 23:20:00,0.7442,0.7442,0.7442,0.7442,9800000.0
2008-02-11 23:21:00,0.7442,0.7442,0.7442,0.7442,6300000.0
2008-02-11 23:22:00,0.7442,0.7442,0.74415,0.74415,53300000.0
2008-02-11 23:23:00,0.74415,0.7442,0.74415,0.74415,131900000.0
2008-02-11 23:24:00,0.74415,0.7442,0.74415,0.7442,39600000.0
2008-02-11 23:25:00,0.7442,0.7442,0.7442,0.7442,4400000.0
2008-02-11 23:26:00,0.7442,0.7442,0.7442,0.7442,1600000.0
2008-02-11 23:27:00,0.7442,0.7442,0.7442,0.7442,1000000.0
2008-02-11 23:28:00,0.7442,0.7442,0.74415,0.7442,3800000.0
2008-02-11 23:29:00,0.7442,0.74425,0.7442,0.7442,40100000.0
2008-02-11 23:30:00,0.7442,0.7442,0.7442,0.7442,16500000.0
2008-02-11 23:31:00,0.7442,0.74425,0.74415,0.7442,146200000.0
2008-02-11 23:32:00,0.7442,0.7442,0.74405,0.74405,112300000.0
2008-02-11 23:33:00,0.74405,0.74415,0.74405,0.7441,24700000.0
2008-02-11 23:34:00,0.7441,0.7442,0.7441,0.7442,30900000.0
2008-02-11 23:35:00,0.74415,0.7442,0.74405,0.74415,66700000.0
2008-02-11 23:36:00,0.74415,0.7443,0.74405,0.74415,112100000.0
2008-02-11 23:37:00,0.74415,0.74435,0.74415,0.7442,61600000.0
2008-02-11 23:38:00,0.7442,0.7442,0.74415,0.7442,56700000.0
2008-02-11 23:39:00,0.7442,0.7442,0.74415,0.74415,82500000.0
2008-02-11 23:40:00,0.74415,0.7442,0.7441,0.7442,127000000.0
2008-02-11 23:41:00,0.7442,0.7443,0.7442,0.74425,23800000.0
2008-02-11 23:42:00,0.74425,0.74425,0.7442,0.7442,69200000.0
2008-02-11 23:43:00,0.7442,0.7442,0.74415,0.7442,72600000.0
2008-02-11 23:44:00,0.7442,0.7442,0.7442,0.7442,6400000.0
2008-02-11 23:45:00,0.7442,0.7442,0.7441,0.74415,18100000.0
2008-02-11 23:46:00,0.74415,0.74415,0.744,0.74405,81900000.0
2008-02-11 23:47:00,0.74405,0.7441,0.744,0.7441,29800000.0
2008-02-11 23:48:00,0.7441,0.7441,0.744,0.744,12000000.0
2008-02-11 23:49:00,0.7441,0.7441,0.744,0.744,29100000.0
2008-02-11 23:50:00,0.744,0.744,0.744,0.744,10200000.0
2008-02-11 23:51:00,0.744,0.744,0.744,0.744,3800000.0
2008-02-11 23:52:00,0.744,0.744,0.7439,0.744,78100000.0
2008-02-11 23:53:00,0.744,0.744,0.74395,0.744,51200000.0
2008-02-11 23:54:00,0.744,0.744,0.744,0.744,11800000.0
2008-02-11 23:55:00,0.744,0.7441,0.744,0.7441,14800000.0
2008-02-11 23:56:00,0.7441,0.7441,0.744,0.7441,48900000.0
2008-02-11 23:57:00,0.7441,0.7441,0.744,0.744,12200000.0
2008-02-11 23:58:00,0.744,0.74415,0.744,0.7441,41300000.0
2008-02-11 23:59:00,0.74405,0.74405,0.74395,0.74395,146599999.0
2008-02-12 00:00:00,0.74395,0.74395,0.74385,0.74395,118200000.0
2008-02-12 00:01:00,0.74395,0.74395,0.74395,0.74395,357700000.0
2008-02-12 00:02:00,0.74395,0.74395,0.74395,0.74395,477500000.0
2008-02-12 00:03:00,0.74395,0.74395,0.74385,0.74395,323300000.0
2008-02-12 00:04:00,0.74395,0.744,0.7439,0.744,395600000.0
2008-02-12 00:05:00,0.744,0.7441,0.744,0.7441,254599992.0
2008-02-12 00:06:00,0.7441,0.7441,0.7441,0.7441,129000000.0
2008-02-12 00:07:00,0.7441,0.7442,0.7441,0.7442,17300000.0
2008-02-12 00:08:00,0.7442,0.7442,0.7441,0.7442,147400000.0
2008-02-12 00:09:00,0.7442,0.7442,0.7441,0.7441,278500000.0
2008-02-12 00:10:00,0.7441,0.7441,0.7441,0.7441,194500000.0
2008-02-12 00:11:00,0.7441,0.7441,0.744,0.7441,288400000.0
2008-02-12 00:12:00,0.7441,0.7441,0.7441,0.7441,117000000.0
2008-02-12 00:13:00,0.7441,0.7442,0.7441,0.7442,129000000.0
2008-02-12 00:14:00,0.7442,0.7442,0.7441,0.7441,147900000.0
2008-02-12 00:15:00,0.7441,0.7442,0.7441,0.7441,309000005.0
2008-02-12 00:16:00,0.7441,0.7442,0.7441,0.74415,111300000.0
2008-02-12 00:17:00,0.74415,0.74415,0.7441,0.7441,39500000.0
2008-02-12 00:18:00,0.7441,0.7441,0.74405,0.74405,77200000.0
2008-02-12 00:19:00,0.74405,0.74405,0.744,0.744,113300000.0
2008-02-12 00:20:00,0.744,0.744,0.744,0.744,12300000.0
2008-02-12 00:21:00,0.744,0.744,0.7439,0.744,175000000.0
2008-02-12 00:22:00,0.744,0.744,0.74385,0.74385,380900000.0
2008-02-12 00:23:00,0.74385,0.7439,0.7438,0.74385,282500000.0
2008-02-12 00:24:00,0.74385,0.7441,0.74385,0.7439,483699997.0
2008-02-12 00:25:00,0.7439,0.744,0.7439,0.7439,287599999.0
2008-02-12 00:26:00,0.7439,0.744,0.7439,0.744,79000000.0
2008-02-12 00:27:00,0.744,0.7441,0.744,0.7441,39400000.0
2008-02-12 00:28:00,0.7441,0.7441,0.744,0.744,387600000.0
2008-02-12 00:29:00,0.744,0.744,0.7439,0.744,153200000.0
2008-02-12 00:30:00,0.744,0.744,0.74395,0.744,74600000.0
2008-02-12 00:31:00,0.744,0.744,0.744,0.744,47700000.0
2008-02-12 00:32:00,0.744,0.744,0.744,0.744,32000000.0
2008-02-12 00:33:00,0.744,0.744,0.744,0.744,80100000.0
2008-02-12 00:34:00,0.744,0.744,0.744,0.744,34200000.0
2008-02-12 00:35:00,0.744,0.744,0.744,0.744,86800000.0
2008-02-12 00:36:00,0.744,0.74435,0.744,0.74435,165800000.0
2008-02-12 00:37:00,0.74435,0.74435,0.74425,0.74425,8400000.0
2008-02-12 00:38:00,0.74425,0.74435,0.74425,0.74435,68000000.0
2008-02-12 00:39:00,0.7443,0.7445,0.7443,0.7444,144000000.0
2008-02-12 00:40:00,0.7444,0.74445,0.74435,0.7444,30800000.0
2008-02-12 00:41:00,0.7444,0.7444,0.7444,0.7444,30600000.0
2008-02-12 00:42:00,0.7444,0.7445,0.7444,0.7445,148600000.0
2008-02-12 00:43:00,0.7445,0.74455,0.7445,0.7445,39300000.0
2008-02-12 00:44:00,0.7445,0.7445,0.7445,0.7445,77000000.0
2008-02-12 00:45:00,0.7445,0.7445,0.7445,0.7445,63300000.0
2008-02-12 00:46:00,0.7445,0.7445,0.7445,0.7445,96000000.0
2008-02-12 00:47:00,0.7445,0.7445,0.7445,0.7445,41800000.0
2008-02-12 00:48:00,0.7445,0.7445,0.7445,0.7445,25600000.0
2008-02-12 00:49:00,0.7445,0.7445,0.7445,0.7445,90100000.0
2008-02-12 00:50:00,0.7445,0.7445,0.7445,0.7445,31000000.0
2008-02-12 00:51:00,0.7445,0.7445,0.7444,0.7444,194200000.0
2008-02-12 00:52:00,0.7444,0.7444,0.74415,0.7443,128200000.0
2008-02-12 00:53:00,0.74435,0.74435,0.74425,0.74425,80000000.0
2008-02-12 00:54:00,0.74425,0.74425,0.7441,0.74415,281400000.0
2008-02-12 00:55:00,0.7442,0.7442,0.74415,0.7442,74500000.0
2008-02-12 00:56:00,0.7442,0.7442,0.7442,0.7442,79800000.0
2008-02-12 00:57:00,0.7442,0.74425,0.7442,0.7442,258300000.0
2008-02-12 00:58:00,0.7442,0.7442,0.7442,0.7442,78900000.0
2008-02-12 00:59:00,0.7442,0.7442,0.7442,0.7442,131200000.0
2008-02-12 01:00:00,0.7442,0.7442,0.7441,0.7442,111800000.0
2008-02-12 01:01:00,0.7442,0.7442,0.7441,0.7442,49300000.0
2008-02-12 01:02:00,0.7442,0.7442,0.7442,0.7442,3200000.0
2008-02-12 01:03:00,0.7442,0.7442,0.7442,0.7442,6400000.0
2008-02-12 01:04:00,0.7442,0.7442,0.7442,0.7442,26400000.0
2008-02-12 01:05:00,0.7442,0.7442,0.7442,0.7442,6700000.0
2008-02-12 01:06:00,0.7442,0.7442,0.7442,0.7442,1250000.0
2008-02-12 01:07:00,0.7442,0.7442,0.7442,0.7442,24200000.0
2008-02-12 01:08:00,0.7442,0.7442,0.7442,0.7442,93000000.0
2008-02-12 01:09:00,0.7442,0.7443,0.7442,0.7443,179400000.0
2008-02-12 01:10:00,0.7443,0.74435,0.7443,0.7443,119150000.0
2008-02-12 01:11:00,0.7443,0.7443,0.7443,0.7443,850000.0
2008-02-12 01:12:00,0.7443,0.74435,0.7443,0.74435,43050000.0
2008-02-12 01:13:00,0.74435,0.74435,0.7443,0.7443,41200000.0
2008-02-12 01:14:00,0.7443,0.74435,0.7443,0.7443,56550000.0
2008-02-12 01:15:00,0.7443,0.7443,0.7443,0.7443,7650000.0
2008-02-12 01:16:00,0.7443,0.7443,0.7443,0.7443,166400000.0
2008-02-12 01:17:00,0.7443,0.7443,0.7443,0.7443,30000000.0
2008-02-12 01:18:00,0.7443,0.7443,0.7443,0.7443,2300000.0
2008-02-12 01:19:00,0.7443,0.7443,0.7443,0.7443,850000.0
2008-02-12 01:20:00,0.7443,0.7443,0.7443,0.7443,1450000.0
2008-02-12 01:21:00,0.7443,0.7443,0.7443,0.7443,24050000.0
2008-02-12 01:22:00,0.7443,0.7443,0.7443,0.7443,59450000.0
2008-02-12 01:23:00,0.7443,0.7443,0.7443,0.7443,165550000.0
2008-02-12 01:24:00,0.7443,0.7444,0.7443,0.7444,344300000.0
2008-02-12 01:25:00,0.7444,0.7444,0.7444,0.7444,44050000.0
2008-02-12 01:26:00,0.7444,0.7444,0.7444,0.7444,2500000.0
2008-02-12 01:27:00,0.7444,0.7444,0.7444,0.7444,5600000.0
2008-02-12 01:28:00,0.7444,0.7444,0.7444,0.7444,2050000.0
2008-02-12 01:29:00,0.7444,0.7444,0.7444,0.7444,2050000.0
2008-02-12 01:30:00,0.7444,0.7444,0.7444,0.7444,1500000.0
2008-02-12 01:31:00,0.7444,0.7444,0.7444,0.7444,2700000.0
2008-02-12 01:32:00,0.7444,0.7444,0.7444,0.7444,27850000.0
2008-02-12 01:33:00,0.7444,0.7444,0.7444,0.7444,114050000.0
2008-02-12 01:34:00,0.7444,0.7444,0.7442,0.7444,9150000.0
2008-02-12 01:35:00,0.7444,0.7444,0.7442,0.7444,3950000.0
2008-02-12 01:36:00,0.7444,0.7444,0.7444,0.7444,2600000.0
2008-02-12 01:37:00,0.7444,0.7444,0.7444,0.7444,1200000.0
2008-02-12 01:38:00,0.7444,0.7444,0.7444,0.7444,1650000.0
2008-02-12 01:39:00,0.7444,0.7444,0.7444,0.7444,2550000.0
2008-02-12 01:40:00,0.7444,0.7444,0.7444,0.7444,2500000.0
2008-02-12 01:41:00,0.7444,0.7444,0.7444,0.7444,1000000.0
2008-02-12 01:42:00,0.7444,0.7444,0.7444,0.7444,1700000.0
2008-02-12 01:43:00,0.7444,0.7444,0.7444,0.7444,2400000.0
2008-02-12 01:44:00,0.7444,0.7444,0.7444,0.7444,700000.0
2008-02-12 01:45:00,0.7444,0.7444,0.7442,0.7442,32900000.0
2008-02-12 01:46:00,0.7442,0.7442,0.74405,0.7441,581700002.0
2008-02-12 01:47:00,0.7441,0.7441,0.7441,0.7441,145300000.0
2008-02-12 01:48:00,0.7441,0.7441,0.7441,0.7441,192700000.0
2008-02-12 01:49:00,0.7441,0.7441,0.74405,0.74405,155200000.0
2008-02-12 01:50:00,0.74405,0.7441,0.74405,0.74405,374400000.0
2008-02-12 01:51:00,0.74405,0.7441,0.7439,0.74405,154800000.0
2008-02-12 01:52:00,0.74405,0.7441,0.744,0.744,91200000.0
2008-02-12 01:53:00,0.744,0.74405,0.7437,0.7438,368800000.0
2008-02-12 01:54:00,0.7438,0.7438,0.74355,0.74365,695100000.0
2008-02-12 01:55:00,0.74365,0.74375,0.74365,0.7437,245300000.0
2008-02-12 01:56:00,0.7437,0.7437,0.74365,0.7437,288800000.0
2008-02-12 01:57:00,0.7437,0.7437,0.74365,0.7437,451000000.0
2008-02-12 01:58:00,0.7437,0.7438,0.7437,0.7437,673100001.0
2008-02-12 01:59:00,0.7437,0.7438,0.7437,0.74375,251800000.0
2008-02-12 02:00:00,0.74375,0.74375,0.74375,0.74375,262800000.0
2008-02-12 02:01:00,0.74375,0.74375,0.74365,0.7437,333699999.0
2008-02-12 02:02:00,0.7437,0.7437,0.74365,0.7437,606299998.0
2008-02-12 02:03:00,0.7437,0.7438,0.7437,0.74375,378299999.0
2008-02-12 02:04:00,0.74375,0.7438,0.74375,0.74375,412400000.0
2008-02-12 02:05:00,0.7438,0.7439,0.7438,0.7438,333800002.0
2008-02-12 02:06:00,0.7438,0.74385,0.7438,0.74385,2061799979.0
2008-02-12 02:07:00,0.7438,0.74385,0.7438,0.7438,522100001.0
2008-02-12 02:08:00,0.7438,0.74385,0.7438,0.7438,569399998.0
2008-02-12 02:09:00,0.7438,0.74385,0.7438,0.7438,516000018.0
2008-02-12 02:10:00,0.74385,0.74385,0.7438,0.7438,330300000.0
2008-02-12 02:11:00,0.7438,0.7438,0.7438,0.7438,804100000.0
2008-02-12 02:12:00,0.7438,0.7438,0.74375,0.74375,184300000.0
2008-02-12 02:13:00,0.7438,0.7439,0.7438,0.7438,374000000.0
2008-02-12 02:14:00,0.7438,0.7439,0.7438,0.7438,704099998.0
2008-02-12 02:15:00,0.7438,0.7438,0.7438,0.7438,702799994.0
2008-02-12 02:16:00,0.7438,0.7439,0.7438,0.7438,700999997.0
2008-02-12 02:17:00,0.7438,0.74395,0.7438,0.74395,191600000.0
2008-02-12 02:18:00,0.74395,0.74405,0.7438,0.74405,487700000.0
2008-02-12 02:19:00,0.74405,0.7441,0.74395,0.744,285100000.0
2008-02-12 02:20:00,0.744,0.744,0.74395,0.744,476600000.0
2008-02-12 02:21:00,0.744,0.744,0.74395,0.74395,142600000.0
2008-02-12 02:22:00,0.7439,0.7439,0.74375,0.74385,173099999.0
2008-02-12 02:23:00,0.74385,0.74395,0.7438,0.74395,392200000.0
2008-02-12 02:24:00,0.74395,0.744,0.74395,0.74395,356200000.0
2008-02-12 02:25:00,0.74395,0.74395,0.74395,0.74395,153400000.0
2008-02-12 02:26:00,0.74395,0.74395,0.74395,0.74395,44200000.0
2008-02-12 02:27:00,0.74395,0.74395,0.7439,0.74395,190500005.0
2008-02-12 02:28:00,0.74395,0.74395,0.74395,0.74395,52300000.0
2008-02-12 02:29:00,0.74395,0.74395,0.7439,0.74395,73900001.0
2008-02-12 02:30:00,0.74395,0.74395,0.7437,0.74385,278500006.0
2008-02-12 02:31:00,0.74385,0.7439,0.7437,0.74385,314900013.0
2008-02-12 02:32:00,0.74385,0.74385,0.7437,0.74385,51100000.0
2008-02-12 02:33:00,0.74385,0.744,0.74385,0.7439,331700001.0
2008-02-12 02:34:00,0.7439,0.7439,0.7437,0.74375,1047400004.0
2008-02-12 02:35:00,0.74375,0.7438,0.74375,0.74375,34900000.0
2008-02-12 02:36:00,0.74375,0.7438,0.7437,0.7437,175900000.0
2008-02-12 02:37:00,0.7437,0.7438,0.7437,0.7438,422100004.0
2008-02-12 02:38:00,0.7438,0.7438,0.74375,0.74375,318800002.0
2008-02-12 02:39:00,0.74375,0.7438,0.74375,0.7438,250800000.0
2008-02-12 02:40:00,0.7438,0.744,0.7438,0.74385,480200001.0
2008-02-12 02:41:00,0.74385,0.7439,0.7438,0.7438,321299998.0
2008-02-12 02:42:00,0.7438,0.7439,0.7438,0.7438,482600000.0
2008-02-12 02:43:00,0.74385,0.7439,0.74375,0.74375,1050299986.0
2008-02-12 02:44:00,0.74375,0.74375,0.74375,0.74375,6000000.0
2008-02-12 02:45:00,0.74375,0.74375,0.7437,0.7437,315100000.0
2008-02-12 02:46:00,0.7437,0.74375,0.74365,0.7437,369200002.0
2008-02-12 02:47:00,0.7437,0.7437,0.7437,0.7437,637300000.0
2008-02-12 02:48:00,0.7437,0.74375,0.7436,0.7436,971400005.0
2008-02-12 02:49:00,0.7436,0.74365,0.7436,0.7436,909500006.0
2008-02-12 02:50:00,0.7436,0.74365,0.7435,0.7435,578900001.0
2008-02-12 02:51:00,0.7435,0.7436,0.7434,0.7436,284999999.0
2008-02-12 02:52:00,0.7436,0.7436,0.7434,0.7434,1065600001.0
2008-02-12 02:53:00,0.7434,0.7435,0.7434,0.7435,905900000.0
2008-02-12 02:54:00,0.7435,0.74365,0.7434,0.74355,850600003.0
2008-02-12 02:55:00,0.74355,0.74365,0.7434,0.74355,929699996.0
2008-02-12 02:56:00,0.74355,0.7436,0.7434,0.7435,713799997.0
2008-02-12 02:57:00,0.7435,0.74355,0.7435,0.7435,1375000022.0
2008-02-12 02:58:00,0.74355,0.7436,0.7435,0.74355,264600003.0
2008-02-12 02:59:00,0.7435,0.7436,0.7435,0.7435,476499985.0
2008-02-12 03:00:00,0.7435,0.7436,0.7435,0.7435,1561699993.0
2008-02-12 03:01:00,0.7435,0.7435,0.7435,0.7435,1523700001.0
2008-02-12 03:02:00,0.7435,0.7435,0.7435,0.7435,1001899955.0
2008-02-12 03:03:00,0.7435,0.7436,0.7435,0.7435,611699981.0
2008-02-12 03:04:00,0.7435,0.7435,0.7435,0.7435,349300001.0
2008-02-12 03:05:00,0.7435,0.7435,0.7435,0.7435,327800004.0
2008-02-12 03:06:00,0.7435,0.7435,0.7435,0.7435,668600008.0
2008-02-12 03:07:00,0.7435,0.7435,0.7435,0.7435,138500000.0
2008-02-12 03:08:00,0.7435,0.7435,0.7435,0.7435,336900000.0
2008-02-12 03:09:00,0.7435,0.7436,0.7435,0.7435,957900017.0
2008-02-12 03:10:00,0.7435,0.74355,0.7435,0.7435,692199995.0
2008-02-12 03:11:00,0.7435,0.7435,0.7435,0.7435,444200000.0
2008-02-12 03:12:00,0.7435,0.7435,0.7435,0.7435,714399993.0
2008-02-12 03:13:00,0.7435,0.7436,0.7435,0.7435,1117099987.0
2008-02-12 03:14:00,0.7435,0.74355,0.7435,0.7435,1057999975.0
2008-02-12 03:15:00,0.7435,0.7435,0.74335,0.7434,808299999.0
2008-02-12 03:16:00,0.7434,0.7434,0.7434,0.7434,864499987.0
2008-02-12 03:17:00,0.7434,0.7434,0.7434,0.7434,119999999.0
2008-02-12 03:18:00,0.7434,0.7434,0.7434,0.7434,52800000.0
2008-02-12 03:19:00,0.7434,0.7434,0.74335,0.74335,90900000.0
2008-02-12 03:20:00,0.74335,0.74335,0.7433,0.7433,418199998.0
2008-02-12 03:21:00,0.7433,0.7433,0.7432,0.7433,478699992.0
2008-02-12 03:22:00,0.7433,0.7433,0.7432,0.74325,344400004.0
2008-02-12 03:23:00,0.74325,0.7433,0.74325,0.7433,619000001.0
2008-02-12 03:24:00,0.7433,0.7433,0.7433,0.7433,247900000.0
2008-02-12 03:25:00,0.7433,0.7433,0.7433,0.7433,323300001.0
2008-02-12 03:26:00,0.7433,0.7433,0.7433,0.7433,766800000.0
2008-02-12 03:27:00,0.7433,0.7433,0.7433,0.7433,173200000.0
2008-02-12 03:28:00,0.7433,0.7433,0.7433,0.7433,172200000.0
2008-02-12 03:29:00,0.7433,0.7433,0.7433,0.7433,517200000.0
2008-02-12 03:30:00,0.7433,0.7433,0.7433,0.7433,251900000.0
2008-02-12 03:31:00,0.7433,0.74335,0.7433,0.7433,364599994.0
2008-02-12 03:32:00,0.74335,0.7434,0.7433,0.74335,1340899999.0
2008-02-12 03:33:00,0.74335,0.74335,0.7433,0.7433,1147000000.0
2008-02-12 03:34:00,0.7433,0.74335,0.7433,0.74335,276300000.0
2008-02-12 03:35:00,0.74335,0.74335,0.7433,0.74335,390400000.0
2008-02-12 03:36:00,0.74335,0.7434,0.7433,0.7434,875299997.0
2008-02-12 03:37:00,0.7434,0.74345,0.7434,0.74345,759700000.0
2008-02-12 03:38:00,0.74345,0.7435,0.74345,0.7435,282300000.0
2008-02-12 03:39:00,0.7435,0.74355,0.7434,0.74355,504900000.0
2008-02-12 03:40:00,0.74355,0.74355,0.74355,0.74355,216000000.0
2008-02-12 03:41:00,0.74355,0.74355,0.74355,0.74355,91900000.0
2008-02-12 03:42:00,0.74355,0.7436,0.74345,0.7436,1017300000.0
2008-02-12 03:43:00,0.7436,0.74375,0.7436,0.74375,1113600000.0
2008-02-12 03:44:00,0.74375,0.74375,0.7437,0.7437,404700000.0
2008-02-12 03:45:00,0.7437,0.7437,0.7437,0.7437,77800000.0
2008-02-12 03:46:00,0.7437,0.74375,0.7437,0.7437,137300000.0
2008-02-12 03:47:00,0.7437,0.7437,0.7437,0.7437,816500000.0
2008-02-12 03:48:00,0.7437,0.7437,0.7437,0.7437,572000000.0
2008-02-12 03:49:00,0.7437,0.7437,0.7437,0.7437,266100000.0
2008-02-12 03:50:00,0.7437,0.7437,0.7437,0.7437,267300000.0
2008-02-12 03:51:00,0.7437,0.7437,0.7437,0.7437,180000000.0
2008-02-12 03:52:00,0.7437,0.7437,0.7436,0.7436,636999992.0
2008-02-12 03:53:00,0.7436,0.74365,0.7436,0.74365,1526299997.0
2008-02-12 03:54:00,0.74365,0.74365,0.7436,0.7436,612299993.0
2008-02-12 03:55:00,0.7436,0.7437,0.7436,0.7437,584100000.0
2008-02-12 03:56:00,0.7437,0.7437,0.74365,0.7437,334300000.0
2008-02-12 03:57:00,0.7437,0.7437,0.7436,0.7436,534100007.0
2008-02-12 03:58:00,0.7436,0.7437,0.7436,0.7436,827799996.0
2008-02-12 03:59:00,0.7436,0.7437,0.7436,0.7436,883799993.0
2008-02-12 04:00:00,0.7436,0.7437,0.7436,0.7437,861700000.0
2008-02-12 04:01:00,0.7437,0.7437,0.74365,0.74365,444600000.0
2008-02-12 04:02:00,0.74365,0.7437,0.74365,0.7437,1027499998.0
2008-02-12 04:03:00,0.7437,0.74375,0.7437,0.7437,906900000.0
2008-02-12 04:04:00,0.7437,0.74385,0.7437,0.74375,751399999.0
2008-02-12 04:05:00,0.7438,0.74385,0.74375,0.7438,1591100011.0
2008-02-12 04:06:00,0.7438,0.7439,0.7438,0.7438,1816600026.0
2008-02-12 04:07:00,0.7438,0.7438,0.7438,0.7438,712400012.0
2008-02-12 04:08:00,0.7438,0.74385,0.7438,0.7438,1113700032.0
2008-02-12 04:09:00,0.7438,0.744,0.7438,0.744,691900010.0
2008-02-12 04:10:00,0.744,0.7441,0.7439,0.7439,1156599985.0
2008-02-12 04:11:00,0.7439,0.744,0.7439,0.744,592399998.0
2008-02-12 04:12:00,0.744,0.74405,0.74395,0.74405,300500000.0
2008-02-12 04:13:00,0.7441,0.74415,0.744,0.74415,1540600000.0
2008-02-12 04:14:00,0.74415,0.7442,0.74405,0.7442,1063700002.0
2008-02-12 04:15:00,0.7442,0.7442,0.74405,0.7441,547100000.0
2008-02-12 04:16:00,0.74415,0.74415,0.74405,0.74405,218200000.0
2008-02-12 04:17:00,0.74405,0.7441,0.74405,0.74405,72000000.0
2008-02-12 04:18:00,0.74405,0.74415,0.74405,0.7441,284300000.0
2008-02-12 04:19:00,0.7441,0.74415,0.74405,0.74405,318600000.0
2008-02-12 04:20:00,0.74405,0.74425,0.74405,0.7442,582199999.0
2008-02-12 04:21:00,0.7442,0.7443,0.74415,0.7443,791799998.0
2008-02-12 04:22:00,0.7443,0.7443,0.7441,0.7442,461899998.0
2008-02-12 04:23:00,0.7442,0.7443,0.7442,0.74425,353100000.0
2008-02-12 04:24:00,0.74425,0.74425,0.74425,0.74425,18500000.0
2008-02-12 04:25:00,0.74425,0.74425,0.74425,0.74425,36000000.0
2008-02-12 04:26:00,0.74425,0.74425,0.74425,0.74425,288800000.0
2008-02-12 04:27:00,0.74425,0.74425,0.74425,0.74425,189600000.0
2008-02-12 04:28:00,0.74425,0.74425,0.7442,0.74425,416800009.0
2008-02-12 04:29:00,0.74425,0.74425,0.7441,0.7442,167800000.0
2008-02-12 04:30:00,0.7442,0.74425,0.7441,0.74425,325900005.0
2008-02-12 04:31:00,0.74425,0.74425,0.7442,0.7442,572800000.0
2008-02-12 04:32:00,0.7442,0.74425,0.74415,0.74415,667000002.0
2008-02-12 04:33:00,0.74415,0.74415,0.7441,0.7441,20900000.0
2008-02-12 04:34:00,0.7441,0.7442,0.74405,0.7442,598099997.0
2008-02-12 04:35:00,0.7442,0.7442,0.744,0.744,1041800000.0
2008-02-12 04:36:00,0.744,0.744,0.744,0.744,996500000.0
2008-02-12 04:37:00,0.744,0.7442,0.744,0.744,728699999.0
2008-02-12 04:38:00,0.744,0.7441,0.744,0.744,971999977.0
2008-02-12 04:39:00,0.744,0.7441,0.744,0.74405,764299997.0
2008-02-12 04:40:00,0.74405,0.7441,0.74405,0.7441,539999995.0
2008-02-12 04:41:00,0.7441,0.7441,0.744,0.744,282199999.0
2008-02-12 04:42:00,0.744,0.74405,0.744,0.744,1051599968.0
2008-02-12 04:43:00,0.744,0.7441,0.744,0.7441,826599987.0
2008-02-12 04:44:00,0.7441,0.7441,0.7441,0.7441,106000000.0
2008-02-12 04:45:00,0.7441,0.7441,0.744,0.7441,232800000.0
2008-02-12 04:46:00,0.7441,0.7441,0.7441,0.7441,226200000.0
2008-02-12 04:47:00,0.7441,0.74415,0.7441,0.74415,1052100001.0
2008-02-12 04:48:00,0.74415,0.74425,0.74415,0.7442,120200000.0
2008-02-12 04:49:00,0.7442,0.7443,0.74415,0.7442,437500000.0
2008-02-12 04:50:00,0.7442,0.74425,0.74415,0.74415,305900000.0
2008-02-12 04:51:00,0.74415,0.74415,0.7441,0.74415,246800000.0
2008-02-12 04:52:00,0.74415,0.7442,0.74415,0.74415,373100000.0
2008-02-12 04:53:00,0.74415,0.74415,0.74415,0.74415,139400000.0
2008-02-12 04:54:00,0.74415,0.74415,0.7441,0.7441,295800002.0
2008-02-12 04:55:00,0.7441,0.7442,0.7441,0.74415,202700001.0
2008-02-12 04:56:00,0.74415,0.7442,0.74415,0.7442,147700000.0
2008-02-12 04:57:00,0.7442,0.7442,0.74405,0.74405,261200000.0
2008-02-12 04:58:00,0.74405,0.74405,0.744,0.744,654400001.0
2008-02-12 04:59:00,0.744,0.7441,0.74395,0.74395,724300005.0
2008-02-12 05:00:00,0.74395,0.74405,0.74395,0.744,328100000.0
2008-02-12 05:01:00,0.744,0.7441,0.744,0.7441,575599993.0
2008-02-12 05:02:00,0.7441,0.7441,0.74405,0.7441,426400000.0
2008-02-12 05:03:00,0.7441,0.7441,0.74405,0.74405,542400000.0
2008-02-12 05:04:00,0.74405,0.74405,0.74405,0.74405,51500000.0
2008-02-12 05:05:00,0.74405,0.7441,0.74395,0.7441,348600000.0
2008-02-12 05:06:00,0.7441,0.7441,0.744,0.744,450799990.0
2008-02-12 05:07:00,0.744,0.744,0.744,0.744,274799999.0
2008-02-12 05:08:00,0.744,0.744,0.744,0.744,566000005.0
2008-02-12 05:09:00,0.744,0.7441,0.744,0.744,1116299993.0
2008-02-12 05:10:00,0.744,0.744,0.744,0.744,317199993.0
2008-02-12 05:11:00,0.744,0.744,0.744,0.744,463899987.0
2008-02-12 05:12:00,0.744,0.744,0.744,0.744,115899999.0
2008-02-12 05:13:00,0.744,0.744,0.744,0.744,234599996.0
2008-02-12 05:14:00,0.744,0.744,0.744,0.744,346199991.0
2008-02-12 05:15:00,0.744,0.744,0.744,0.744,203000000.0
2008-02-12 05:16:00,0.744,0.74405,0.744,0.744,849400000.0
2008-02-12 05:17:00,0.744,0.7441,0.744,0.74405,575200000.0
2008-02-12 05:18:00,0.74405,0.7441,0.74405,0.7441,66100000.0
2008-02-12 05:19:00,0.7441,0.7441,0.74405,0.74405,303800000.0
2008-02-12 05:20:00,0.74405,0.74405,0.744,0.744,428700005.0
2008-02-12 05:21:00,0.744,0.74405,0.744,0.74405,117500003.0
2008-02-12 05:22:00,0.74405,0.74405,0.74405,0.74405,229600000.0
2008-02-12 05:23:00,0.74405,0.74405,0.74405,0.74405,123000000.0
2008-02-12 05:24:00,0.74405,0.7441,0.74405,0.74405,162500000.0
2008-02-12 05:25:00,0.74405,0.7441,0.74405,0.7441,51600000.0
2008-02-12 05:26:00,0.7441,0.7441,0.74405,0.74405,109700000.0
2008-02-12 05:27:00,0.74405,0.74405,0.744,0.744,487199988.0
2008-02-12 05:28:00,0.744,0.744,0.744,0.744,770899987.0
2008-02-12 05:29:00,0.744,0.744,0.744,0.744,394299999.0
2008-02-12 05:30:00,0.744,0.744,0.744,0.744,920199999.0
2008-02-12 05:31:00,0.744,0.7441,0.744,0.744,290099999.0
2008-02-12 05:32:00,0.744,0.7441,0.744,0.744,1085200001.0
2008-02-12 05:33:00,0.744,0.744,0.744,0.744,675700013.0
2008-02-12 05:34:00,0.744,0.744,0.74395,0.74395,420000001.0
2008-02-12 05:35:00,0.74395,0.744,0.74395,0.744,149900000.0
2008-02-12 05:36:00,0.744,0.744,0.744,0.744,549399996.0
2008-02-12 05:37:00,0.744,0.744,0.744,0.744,524999998.0
2008-02-12 05:38:00,0.744,0.74405,0.744,0.744,466199999.0
2008-02-12 05:39:00,0.744,0.74405,0.744,0.744,1483399987.0
2008-02-12 05:40:00,0.744,0.744,0.744,0.744,546799992.0
2008-02-12 05:41:00,0.744,0.744,0.744,0.744,250199999.0
2008-02-12 05:42:00,0.744,0.744,0.744,0.744,650799995.0
2008-02-12 05:43:00,0.744,0.7441,0.744,0.74405,535799997.0
2008-02-12 05:44:00,0.74405,0.74405,0.74405,0.74405,48000000.0
2008-02-12 05:45:00,0.74405,0.74405,0.74405,0.74405,45900000.0
2008-02-12 05:46:00,0.74405,0.7441,0.744,0.74405,557299999.0
2008-02-12 05:47:00,0.74405,0.74405,0.74405,0.74405,91700000.0
2008-02-12 05:48:00,0.74405,0.74405,0.744,0.74405,620900006.0
2008-02-12 05:49:00,0.74405,0.74405,0.744,0.744,101200000.0
2008-02-12 05:50:00,0.744,0.74405,0.744,0.744,339300003.0
2008-02-12 05:51:00,0.744,0.744,0.744,0.744,736500000.0
2008-02-12 05:52:00,0.744,0.744,0.744,0.744,817400000.0
2008-02-12 05:53:00,0.744,0.744,0.744,0.744,364600000.0
2008-02-12 05:54:00,0.744,0.744,0.744,0.744,212000000.0
2008-02-12 05:55:00,0.744,0.744,0.744,0.744,378000000.0
2008-02-12 05:56:00,0.7439,0.74405,0.7439,0.744,462500007.0
2008-02-12 05:57:00,0.744,0.744,0.744,0.744,503700000.0
2008-02-12 05:58:00,0.744,0.744,0.74395,0.744,585100000.0
2008-02-12 05:59:00,0.744,0.744,0.744,0.744,480200000.0
2008-02-12 06:00:00,0.744,0.744,0.744,0.744,379100001.0
2008-02-12 06:01:00,0.744,0.744,0.744,0.744,462400004.0
2008-02-12 06:02:00,0.744,0.744,0.744,0.744,247500000.0
2008-02-12 06:03:00,0.744,0.744,0.744,0.744,49900000.0
2008-02-12 06:04:00,0.744,0.744,0.744,0.744,169300000.0
2008-02-12 06:05:00,0.744,0.744,0.744,0.744,162400000.0
2008-02-12 06:06:00,0.744,0.744,0.744,0.744,86700000.0
2008-02-12 06:07:00,0.744,0.744,0.744,0.744,236000002.0
2008-02-12 06:08:00,0.744,0.7441,0.744,0.7441,431900007.0
2008-02-12 06:09:00,0.7441,0.7441,0.744,0.744,310100004.0
2008-02-12 06:10:00,0.744,0.74405,0.744,0.744,564700001.0
2008-02-12 06:11:00,0.744,0.7441,0.744,0.74405,944699999.0
2008-02-12 06:12:00,0.74405,0.74415,0.744,0.74415,358100001.0
2008-02-12 06:13:00,0.74415,0.7442,0.7441,0.7441,427100001.0
2008-02-12 06:14:00,0.7441,0.74415,0.7441,0.7441,311100005.0
2008-02-12 06:15:00,0.7441,0.7441,0.7441,0.7441,686199999.0
2008-02-12 06:16:00,0.7441,0.7441,0.7441,0.7441,84500000.0
2008-02-12 06:17:00,0.7441,0.7441,0.7441,0.7441,109599994.0
2008-02-12 06:18:00,0.7441,0.7441,0.7441,0.7441,93599997.0
2008-02-12 06:19:00,0.744,0.7441,0.744,0.7441,809599998.0
2008-02-12 06:20:00,0.7441,0.7441,0.7441,0.7441,104599997.0
2008-02-12 06:21:00,0.7441,0.7441,0.7441,0.7441,263400002.0
2008-02-12 06:22:00,0.7441,0.7441,0.7441,0.7441,178200011.0
2008-02-12 06:23:00,0.7441,0.7441,0.7441,0.7441,385800006.0
2008-02-12 06:24:00,0.7441,0.7441,0.7441,0.7441,94300000.0
2008-02-12 06:25:00,0.7441,0.7441,0.7441,0.7441,159500000.0
2008-02-12 06:26:00,0.7441,0.7441,0.7441,0.7441,250900000.0
2008-02-12 06:27:00,0.7441,0.7441,0.74405,0.74405,418400000.0
2008-02-12 06:28:00,0.74405,0.74405,0.74405,0.74405,264800000.0
2008-02-12 06:29:00,0.74405,0.7441,0.74405,0.7441,404200000.0
2008-02-12 06:30:00,0.7441,0.7441,0.7441,0.7441,175700000.0
2008-02-12 06:31:00,0.7441,0.7441,0.7441,0.7441,474200000.0
2008-02-12 06:32:00,0.7441,0.7441,0.74405,0.74405,208000000.0
2008-02-12 06:33:00,0.74405,0.74405,0.74405,0.74405,205600000.0
2008-02-12 06:34:00,0.74405,0.74405,0.74405,0.74405,103000000.0
2008-02-12 06:35:00,0.74405,0.74405,0.7439,0.7439,616400002.0
2008-02-12 06:36:00,0.7439,0.744,0.7439,0.744,175100000.0
2008-02-12 06:37:00,0.744,0.744,0.74395,0.74395,149800001.0
2008-02-12 06:38:00,0.74395,0.744,0.74395,0.744,249799998.0
2008-02-12 06:39:00,0.744,0.744,0.744,0.744,624599993.0
2008-02-12 06:40:00,0.744,0.744,0.744,0.744,748399993.0
2008-02-12 06:41:00,0.744,0.744,0.744,0.744,232600003.0
2008-02-12 06:42:00,0.744,0.744,0.744,0.744,783000000.0
2008-02-12 06:43:00,0.744,0.744,0.744,0.744,720500000.0
2008-02-12 06:44:00,0.744,0.744,0.744,0.744,131900000.0
2008-02-12 06:45:00,0.744,0.744,0.744,0.744,207400000.0
2008-02-12 06:46:00,0.744,0.744,0.744,0.744,72500000.0
2008-02-12 06:47:00,0.744,0.744,0.744,0.744,13300000.0
2008-02-12 06:48:00,0.744,0.744,0.744,0.744,154000000.0
2008-02-12 06:49:00,0.744,0.744,0.74375,0.7438,824400000.0
2008-02-12 06:50:00,0.7438,0.7438,0.7437,0.74375,314799998.0
2008-02-12 06:51:00,0.7437,0.74375,0.7437,0.74375,514900005.0
2008-02-12 06:52:00,0.74375,0.74385,0.74375,0.74375,550600000.0
2008-02-12 06:53:00,0.74375,0.74375,0.74375,0.74375,82900000.0
2008-02-12 06:54:00,0.7437,0.74375,0.7437,0.7437,1074800016.0
2008-02-12 06:55:00,0.7437,0.7438,0.7437,0.7438,95000002.0
2008-02-12 06:56:00,0.74385,0.7439,0.74385,0.74385,29500000.0
2008-02-12 06:57:00,0.74385,0.74385,0.74385,0.74385,10500000.0
2008-02-12 06:58:00,0.74385,0.7439,0.74385,0.7439,10500000.0
2008-02-12 06:59:00,0.7439,0.7439,0.7438,0.74385,405200004.0
2008-02-12 07:00:00,0.74385,0.7439,0.74385,0.74385,186800000.0
2008-02-12 07:01:00,0.74385,0.74385,0.7437,0.7437,111199999.0
2008-02-12 07:02:00,0.74375,0.7438,0.74365,0.7437,935000001.0
2008-02-12 07:03:00,0.7436,0.7436,0.7435,0.7436,879899991.0
2008-02-12 07:04:00,0.7437,0.74375,0.7437,0.7437,879899991.0
2008-02-12 07:05:00,0.7437,0.74375,0.7437,0.74375,432699991.0
2008-02-12 07:06:00,0.74375,0.7438,0.7437,0.7438,595299998.0
2008-02-12 07:07:00,0.7438,0.7439,0.7438,0.7438,424900001.0
2008-02-12 07:08:00,0.7438,0.7439,0.74375,0.74375,510500001.0
2008-02-12 07:09:00,0.74375,0.7438,0.74375,0.7438,300900001.0
2008-02-12 07:10:00,0.7438,0.7438,0.7438,0.7438,667800000.0
2008-02-12 07:11:00,0.7438,0.7438,0.74375,0.7438,230000000.0
2008-02-12 07:12:00,0.7438,0.7438,0.74375,0.74375,228800000.0
2008-02-12 07:13:00,0.74375,0.74375,0.74375,0.74375,78900000.0
2008-02-12 07:14:00,0.74375,0.7438,0.74375,0.74375,74200000.0
2008-02-12 07:15:00,0.74375,0.74375,0.7437,0.7437,183400000.0
2008-02-12 07:16:00,0.74375,0.74375,0.7437,0.7437,122800000.0
2008-02-12 07:17:00,0.7437,0.7437,0.7437,0.7437,37400000.0
2008-02-12 07:18:00,0.7437,0.7437,0.7437,0.7437,3900000.0
2008-02-12 07:19:00,0.7437,0.7437,0.74365,0.7437,38800000.0
2008-02-12 07:20:00,0.7437,0.7437,0.74365,0.74365,31700000.0
2008-02-12 07:21:00,0.74365,0.74365,0.74365,0.74365,72600000.0
2008-02-12 07:22:00,0.74365,0.7437,0.74365,0.74365,173200000.0
2008-02-12 07:23:00,0.74365,0.7437,0.74365,0.7437,262299995.0
2008-02-12 07:24:00,0.7437,0.74375,0.7437,0.7437,233799995.0
2008-02-12 07:25:00,0.7437,0.7437,0.7437,0.7437,211299996.0
2008-02-12 07:26:00,0.7437,0.7437,0.7437,0.7437,1307600049.0
2008-02-12 07:27:00,0.7437,0.7437,0.7437,0.7437,258400003.0
2008-02-12 07:28:00,0.7437,0.7438,0.7437,0.74375,362900000.0
2008-02-12 07:29:00,0.74375,0.74375,0.7437,0.7437,1174699997.0
2008-02-12 07:30:00,0.7437,0.7437,0.7436,0.74365,74200000.0
2008-02-12 07:31:00,0.74365,0.7437,0.74365,0.7437,53400000.0
2008-02-12 07:32:00,0.7437,0.7437,0.74365,0.74365,37700000.0
2008-02-12 07:33:00,0.74365,0.7437,0.74365,0.74365,72900000.0
2008-02-12 07:34:00,0.74365,0.74365,0.74365,0.74365,14400000.0
2008-02-12 07:35:00,0.74365,0.7437,0.74365,0.74365,80000000.0
2008-02-12 07:36:00,0.74365,0.74375,0.74365,0.7437,391700000.0
2008-02-12 07:37:00,0.7437,0.7437,0.7436,0.74365,911800019.0
2008-02-12 07:38:00,0.74365,0.74365,0.7435,0.7436,710099997.0
2008-02-12 07:39:00,0.7436,0.7436,0.7435,0.74355,1099700008.0
2008-02-12 07:40:00,0.74355,0.7436,0.7435,0.7435,1135999996.0
2008-02-12 07:41:00,0.7435,0.74355,0.7435,0.7435,1048799995.0
2008-02-12 07:42:00,0.7435,0.7436,0.7435,0.74355,214700000.0
2008-02-12 07:43:00,0.74355,0.7437,0.74355,0.74365,1173299995.0
2008-02-12 07:44:00,0.74365,0.7437,0.7436,0.7436,911800000.0
2008-02-12 07:45:00,0.7436,0.7437,0.7436,0.7437,732900013.0
2008-02-12 07:46:00,0.7437,0.7437,0.7436,0.7436,974400034.0
2008-02-12 07:47:00,0.7436,0.7436,0.7436,0.7436,652500006.0
2008-02-12 07:48:00,0.7436,0.74365,0.7436,0.7436,901400008.0
2008-02-12 07:49:00,0.7436,0.7437,0.7436,0.7437,808099999.0
2008-02-12 07:50:00,0.7437,0.7437,0.7437,0.7437,180400000.0
2008-02-12 07:51:00,0.7437,0.7438,0.7437,0.7437,616100000.0
2008-02-12 07:52:00,0.7437,0.7438,0.74355,0.7436,1358400003.0
2008-02-12 07:53:00,0.7436,0.7437,0.7436,0.7437,387899999.0
2008-02-12 07:54:00,0.7437,0.7437,0.7436,0.7437,1389800012.0
2008-02-12 07:55:00,0.7437,0.7437,0.7436,0.74365,1256699984.0
2008-02-12 07:56:00,0.74365,0.7438,0.7436,0.7437,1032699987.0
2008-02-12 07:57:00,0.7437,0.7438,0.7437,0.7437,485500000.0
2008-02-12 07:58:00,0.7437,0.7438,0.7436,0.7436,1195400002.0
2008-02-12 07:59:00,0.74365,0.7437,0.7436,0.7436,1606999980.0
2008-02-12 08:00:00,0.7436,0.7436,0.7436,0.7436,887900003.0
2008-02-12 08:01:00,0.7436,0.7437,0.74355,0.74365,1174099997.0
2008-02-12 08:02:00,0.74365,0.74365,0.7435,0.74355,876099996.0
2008-02-12 08:03:00,0.74355,0.7436,0.74355,0.7436,475200000.0
2008-02-12 08:04:00,0.7436,0.7436,0.7435,0.74355,1358199982.0
2008-02-12 08:05:00,0.74355,0.7437,0.74355,0.7436,612900000.0
2008-02-12 08:06:00,0.7436,0.74375,0.7436,0.7437,622100000.0
2008-02-12 08:07:00,0.7437,0.74375,0.74365,0.74375,954799995.0
2008-02-12 08:08:00,0.74375,0.74375,0.74375,0.74375,149900000.0
2008-02-12 08:09:00,0.74375,0.7441,0.7437,0.744,1387899996.0
2008-02-12 08:10:00,0.744,0.7441,0.74395,0.7441,795800000.0
2008-02-12 08:11:00,0.7441,0.7441,0.74405,0.7441,1076700000.0
2008-02-12 08:12:00,0.7441,0.7441,0.74395,0.744,1017100000.0
2008-02-12 08:13:00,0.744,0.744,0.7439,0.7439,651900004.0
2008-02-12 08:14:00,0.7439,0.744,0.74385,0.744,981099994.0
2008-02-12 08:15:00,0.744,0.744,0.7439,0.74395,1002300000.0
2008-02-12 08:16:00,0.7444,0.7445,0.7444,0.7444,1528400002.0
2008-02-12 08:17:00,0.7441,0.7442,0.74395,0.74405,1528400002.0
2008-02-12 08:18:00,0.74405,0.74405,0.7439,0.7439,886299998.0
2008-02-12 08:19:00,0.7439,0.74395,0.7439,0.7439,1321799996.0
2008-02-12 08:20:00,0.7439,0.74405,0.7439,0.74395,1715800000.0
2008-02-12 08:21:00,0.74395,0.7441,0.7439,0.74405,620599999.0
2008-02-12 08:22:00,0.74405,0.7442,0.744,0.74405,1299600001.0
2008-02-12 08:23:00,0.7441,0.74415,0.7441,0.74415,1631699999.0
2008-02-12 08:24:00,0.74415,0.74425,0.74405,0.74425,1027700000.0
2008-02-12 08:25:00,0.74425,0.7443,0.7442,0.74425,885000009.0
2008-02-12 08:26:00,0.74425,0.74425,0.7442,0.7442,651899979.0
2008-02-12 08:27:00,0.7442,0.74425,0.7442,0.7442,600199990.0
2008-02-12 08:28:00,0.7442,0.74425,0.7442,0.74425,596599975.0
2008-02-12 08:29:00,0.74425,0.74425,0.74425,0.74425,10800000.0
2008-02-12 08:30:00,0.74425,0.74435,0.74425,0.7443,77800000.0
2008-02-12 08:31:00,0.7443,0.7444,0.7442,0.74425,677400019.0
2008-02-12 08:32:00,0.74425,0.74435,0.74425,0.7443,485700000.0
2008-02-12 08:33:00,0.7443,0.74435,0.7443,0.7443,647599988.0
2008-02-12 08:34:00,0.7443,0.7443,0.7443,0.7443,363700000.0
2008-02-12 08:35:00,0.7443,0.7444,0.7443,0.7443,853999998.0
2008-02-12 08:36:00,0.7443,0.7446,0.7443,0.7446,1168999998.0
2008-02-12 08:37:00,0.7446,0.7447,0.7445,0.74455,2036399978.0
2008-02-12 08:38:00,0.74455,0.7446,0.7445,0.74455,1170400002.0
2008-02-12 08:39:00,0.74455,0.7446,0.74455,0.74455,1136500000.0
2008-02-12 08:40:00,0.74455,0.74455,0.7445,0.74455,735200000.0
2008-02-12 08:41:00,0.74455,0.7447,0.74455,0.74465,398800000.0
2008-02-12 08:42:00,0.74465,0.7447,0.74465,0.7447,259500000.0
2008-02-12 08:43:00,0.7447,0.7447,0.7446,0.7446,671700000.0
2008-02-12 08:44:00,0.7446,0.74465,0.7446,0.74465,330799998.0
2008-02-12 08:45:00,0.74465,0.74465,0.7446,0.74465,564099998.0
2008-02-12 08:46:00,0.74465,0.74465,0.74455,0.74455,990799997.0
2008-02-12 08:47:00,0.74455,0.7446,0.74445,0.74455,752699976.0
2008-02-12 08:48:00,0.74455,0.7446,0.7445,0.7446,362899999.0
2008-02-12 08:49:00,0.7446,0.7448,0.74455,0.7446,1644899961.0
2008-02-12 08:50:00,0.7446,0.74465,0.74455,0.7446,558099998.0
2008-02-12 08:51:00,0.7446,0.7446,0.7445,0.7446,153900000.0
2008-02-12 08:52:00,0.7446,0.7446,0.7445,0.7446,729300000.0
2008-02-12 08:53:00,0.7446,0.7446,0.7445,0.7445,180200002.0
2008-02-12 08:54:00,0.7445,0.7446,0.7445,0.7446,756800003.0
2008-02-12 08:55:00,0.7446,0.7446,0.7446,0.7446,219200000.0
2008-02-12 08:56:00,0.7446,0.74465,0.7445,0.7446,597300005.0
2008-02-12 08:57:00,0.7446,0.7447,0.7446,0.7446,383800000.0
2008-02-12 08:58:00,0.7446,0.7449,0.7446,0.7447,1153799997.0
2008-02-12 08:59:00,0.7447,0.7449,0.7447,0.7448,1072399987.0
2008-02-12 09:00:00,0.7448,0.7448,0.7445,0.7445,159750001.0
2008-02-12 09:01:00,0.7446,0.74465,0.7444,0.7445,319125000.0
2008-02-12 09:02:00,0.7445,0.74455,0.7445,0.7445,273300000.0
2008-02-12 09:03:00,0.7445,0.74455,0.74445,0.7445,220003120.0
2008-02-12 09:04:00,0.7445,0.7445,0.74405,0.74415,324924999.0
2008-02-12 09:05:00,0.74415,0.74415,0.7441,0.7441,783299996.0
2008-02-12 09:06:00,0.7441,0.74445,0.7441,0.7444,797700004.0
2008-02-12 09:07:00,0.74445,0.74445,0.7442,0.7443,635499998.0
2008-02-12 09:08:00,0.7443,0.7443,0.7443,0.7443,222000000.0
2008-02-12 09:09:00,0.7443,0.7444,0.7443,0.7444,978300018.0
2008-02-12 09:10:00,0.7444,0.74445,0.7444,0.74445,121900000.0
2008-02-12 09:11:00,0.74445,0.74455,0.7444,0.7445,105125000.0
2008-02-12 09:12:00,0.7445,0.74455,0.7445,0.74455,70100000.0
2008-02-12 09:13:00,0.74455,0.74455,0.74455,0.74455,71200000.0
2008-02-12 09:14:00,0.74455,0.74455,0.7445,0.7445,100625000.0
2008-02-12 09:15:00,0.7445,0.74455,0.74445,0.7445,42800000.0
2008-02-12 09:16:00,0.7445,0.74455,0.74445,0.7445,48200000.0
2008-02-12 09:17:00,0.7445,0.7445,0.74445,0.74445,31650000.0
2008-02-12 09:18:00,0.74445,0.7445,0.7443,0.74435,47850000.0
2008-02-12 09:19:00,0.74435,0.74435,0.74415,0.7442,148400000.0
2008-02-12 09:20:00,0.7442,0.7442,0.7441,0.7441,32400000.0
2008-02-12 09:21:00,0.7441,0.7442,0.7441,0.7442,36900000.0
2008-02-12 09:22:00,0.7442,0.7443,0.7441,0.7443,67200000.0
2008-02-12 09:23:00,0.7443,0.74435,0.74425,0.7443,42800000.0
2008-02-12 09:24:00,0.7443,0.7443,0.7441,0.7441,83000000.0
2008-02-12 09:25:00,0.7441,0.7442,0.7441,0.7441,38900000.0
2008-02-12 09:26:00,0.7441,0.74415,0.7441,0.7441,30900000.0
2008-02-12 09:27:00,0.7441,0.74415,0.7441,0.7441,34000000.0
2008-02-12 09:28:00,0.7441,0.7441,0.744,0.74405,31800000.0
2008-02-12 09:29:00,0.74405,0.7441,0.74395,0.744,36900000.0
2008-02-12 09:30:00,0.744,0.7443,0.744,0.74425,61700000.0
2008-02-12 09:31:00,0.7443,0.7443,0.74405,0.7441,49500000.0
2008-02-12 09:32:00,0.74405,0.7441,0.744,0.744,45100000.0
2008-02-12 09:33:00,0.744,0.7441,0.744,0.744,34700000.0
2008-02-12 09:34:00,0.744,0.744,0.744,0.744,21600000.0
2008-02-12 09:35:00,0.744,0.744,0.7438,0.7438,52600000.0
2008-02-12 09:36:00,0.74375,0.7439,0.7437,0.7439,54800000.0
2008-02-12 09:37:00,0.7439,0.744,0.7439,0.744,65300000.0
2008-02-12 09:38:00,0.744,0.74405,0.74395,0.744,172900000.0
2008-02-12 09:39:00,0.744,0.744,0.7439,0.7439,613100000.0
2008-02-12 09:40:00,0.7439,0.7439,0.7439,0.7439,997100000.0
2008-02-12 09:41:00,0.7439,0.74395,0.7437,0.7439,198200000.0
2008-02-12 09:42:00,0.7439,0.7439,0.74385,0.74385,97200000.0
2008-02-12 09:43:00,0.74385,0.74385,0.7438,0.7438,35100000.0
2008-02-12 09:44:00,0.7438,0.7438,0.7438,0.7438,17100000.0
2008-02-12 09:45:00,0.7438,0.7438,0.7437,0.7437,162200000.0
2008-02-12 09:46:00,0.7437,0.74375,0.7437,0.7437,46200000.0
2008-02-12 09:47:00,0.7437,0.7437,0.7436,0.7437,68400000.0
2008-02-12 09:48:00,0.7437,0.7437,0.7437,0.7437,128300000.0
2008-02-12 09:49:00,0.7437,0.7438,0.7436,0.7436,427500000.0
2008-02-12 09:50:00,0.7436,0.74385,0.7436,0.7437,491500000.0
2008-02-12 09:51:00,0.7437,0.74385,0.74365,0.74375,310700000.0
2008-02-12 09:52:00,0.74375,0.74375,0.7437,0.74375,427700000.0
2008-02-12 09:53:00,0.74375,0.7438,0.74375,0.7438,18500000.0
2008-02-12 09:54:00,0.7438,0.74395,0.74375,0.7439,432700000.0
2008-02-12 09:55:00,0.7439,0.74405,0.7439,0.744,111700000.0
2008-02-12 09:56:00,0.744,0.744,0.7439,0.7439,93700000.0
2008-02-12 09:57:00,0.7439,0.74405,0.7439,0.744,139400000.0
2008-02-12 09:58:00,0.744,0.7442,0.74395,0.74415,80300000.0
2008-02-12 09:59:00,0.74415,0.7442,0.74405,0.74405,212400000.0
2008-02-12 10:00:00,0.74405,0.7442,0.74395,0.74395,134100001.0
2008-02-12 10:01:00,0.74395,0.7441,0.7439,0.7441,158100000.0
2008-02-12 10:02:00,0.7441,0.7442,0.74405,0.7441,233400000.0
2008-02-12 10:03:00,0.7441,0.7441,0.74405,0.74405,24700000.0
2008-02-12 10:04:00,0.74405,0.7441,0.74405,0.7441,28800000.0
2008-02-12 10:05:00,0.7441,0.7441,0.744,0.74405,78200000.0
2008-02-12 10:06:00,0.74405,0.74405,0.74395,0.74395,131400000.0
2008-02-12 10:07:00,0.74395,0.744,0.74385,0.7439,103900000.0
2008-02-12 10:08:00,0.7439,0.74395,0.7437,0.74375,245400000.0
2008-02-12 10:09:00,0.74375,0.74385,0.74365,0.7438,71100000.0
2008-02-12 10:10:00,0.7438,0.7438,0.7437,0.7437,100200000.0
2008-02-12 10:11:00,0.7437,0.7438,0.7437,0.7438,44700000.0
2008-02-12 10:12:00,0.7438,0.7438,0.7434,0.7435,384800000.0
2008-02-12 10:13:00,0.7435,0.74355,0.74335,0.74335,120300000.0
2008-02-12 10:14:00,0.74335,0.74335,0.7432,0.74335,285400000.0
2008-02-12 10:15:00,0.74335,0.7436,0.74335,0.74355,280200000.0
2008-02-12 10:16:00,0.74355,0.7436,0.7435,0.7436,170300000.0
2008-02-12 10:17:00,0.7436,0.74375,0.74355,0.7436,52000000.0
2008-02-12 10:18:00,0.7436,0.7437,0.7436,0.7436,76200000.0
2008-02-12 10:19:00,0.7436,0.74365,0.74355,0.7436,60900000.0
2008-02-12 10:20:00,0.7436,0.7436,0.7433,0.74335,137600001.0
2008-02-12 10:21:00,0.7434,0.7435,0.7434,0.7434,108200000.0
2008-02-12 10:22:00,0.7434,0.7434,0.7433,0.74335,75100000.0
2008-02-12 10:23:00,0.74335,0.7434,0.74335,0.7434,61600000.0
2008-02-12 10:24:00,0.7434,0.7434,0.7432,0.7432,362800000.0
2008-02-12 10:25:00,0.7432,0.74325,0.7431,0.7432,293800000.0
2008-02-12 10:26:00,0.7432,0.7433,0.7432,0.7433,159700000.0
2008-02-12 10:27:00,0.7433,0.7433,0.7431,0.7432,396500000.0
2008-02-12 10:28:00,0.7432,0.7432,0.7431,0.7431,106000000.0
2008-02-12 10:29:00,0.7431,0.7433,0.7431,0.7433,69000000.0
2008-02-12 10:30:00,0.7433,0.74335,0.7433,0.7433,42500000.0
2008-02-12 10:31:00,0.7433,0.74335,0.7433,0.74335,43200000.0
2008-02-12 10:32:00,0.74335,0.7435,0.7433,0.74345,241000000.0
2008-02-12 10:33:00,0.74345,0.74375,0.74345,0.74365,208400000.0
2008-02-12 10:34:00,0.74365,0.74375,0.7436,0.74375,94100000.0
2008-02-12 10:35:00,0.7437,0.74375,0.7434,0.7435,274700000.0
2008-02-12 10:36:00,0.7435,0.74365,0.74345,0.7435,178500000.0
2008-02-12 10:37:00,0.7435,0.7438,0.74345,0.7438,148900000.0
2008-02-12 10:38:00,0.7438,0.744,0.7438,0.7439,103300000.0
2008-02-12 10:39:00,0.7439,0.7441,0.7439,0.7439,238600000.0
2008-02-12 10:40:00,0.7439,0.744,0.7439,0.7439,249600000.0
2008-02-12 10:41:00,0.7439,0.74395,0.7438,0.74385,392200000.0
2008-02-12 10:42:00,0.74385,0.7439,0.7438,0.74385,218200000.0
2008-02-12 10:43:00,0.74385,0.7439,0.7438,0.74385,52300000.0
2008-02-12 10:44:00,0.74385,0.7439,0.7437,0.74375,271300000.0
2008-02-12 10:45:00,0.74375,0.74375,0.7436,0.74365,232300000.0
2008-02-12 10:46:00,0.74365,0.7437,0.7436,0.74365,271900000.0
2008-02-12 10:47:00,0.74365,0.74385,0.7436,0.7438,150900000.0
2008-02-12 10:48:00,0.7438,0.74385,0.7436,0.74365,289600000.0
2008-02-12 10:49:00,0.74365,0.7439,0.7436,0.74385,641700000.0
2008-02-12 10:50:00,0.7438,0.74395,0.74375,0.74375,221800000.0
2008-02-12 10:51:00,0.74375,0.7438,0.74365,0.7438,204800000.0
2008-02-12 10:52:00,0.7438,0.7439,0.74375,0.74385,197400000.0
2008-02-12 10:53:00,0.74385,0.74405,0.7438,0.74395,467500000.0
2008-02-12 10:54:00,0.74395,0.74405,0.7438,0.7439,230900000.0
2008-02-12 10:55:00,0.74385,0.74395,0.7438,0.74385,109500000.0
2008-02-12 10:56:00,0.7439,0.7439,0.7437,0.74385,275000000.0
2008-02-12 10:57:00,0.74385,0.74385,0.74375,0.74375,72100000.0
2008-02-12 10:58:00,0.74375,0.7442,0.7437,0.74385,341000000.0
2008-02-12 10:59:00,0.74385,0.74385,0.7437,0.7438,86400000.0
2008-02-12 11:00:00,0.7438,0.7438,0.74365,0.7437,36800000.0
2008-02-12 11:01:00,0.7437,0.7438,0.74365,0.74375,323300000.0
2008-02-12 11:02:00,0.74375,0.74385,0.7437,0.7437,418200000.0
2008-02-12 11:03:00,0.7437,0.7437,0.74365,0.74365,790700004.0
2008-02-12 11:04:00,0.74365,0.74375,0.74365,0.74365,1310600022.0
2008-02-12 11:05:00,0.74365,0.7437,0.74355,0.74355,1624600025.0
2008-02-12 11:06:00,0.74355,0.74355,0.74335,0.74345,1780100041.0
2008-02-12 11:07:00,0.74345,0.7436,0.7434,0.7436,1445800038.0
2008-02-12 11:08:00,0.7436,0.7437,0.74355,0.74365,1464900035.0
2008-02-12 11:09:00,0.74365,0.74365,0.7436,0.7436,2092300025.0
2008-02-12 11:10:00,0.7436,0.74375,0.7436,0.74365,1542300026.0
2008-02-12 11:11:00,0.74365,0.7439,0.74365,0.7439,544900004.0
2008-02-12 11:12:00,0.7439,0.74425,0.7439,0.74405,1082900015.0
2008-02-12 11:13:00,0.74405,0.7441,0.74405,0.7441,62800000.0
2008-02-12 11:14:00,0.7441,0.7442,0.7441,0.7442,206700000.0
2008-02-12 11:15:00,0.7442,0.74445,0.74415,0.74435,455100000.0
2008-02-12 11:16:00,0.74435,0.7444,0.7443,0.7443,203300000.0
2008-02-12 11:17:00,0.7443,0.74435,0.7441,0.7441,165900001.0
2008-02-12 11:18:00,0.7441,0.7442,0.7441,0.7441,92200001.0
2008-02-12 11:19:00,0.7441,0.7441,0.7441,0.7441,48500000.0
2008-02-12 11:20:00,0.7441,0.74415,0.7441,0.7441,96500001.0
2008-02-12 11:21:00,0.7441,0.74425,0.7441,0.7441,77700000.0
2008-02-12 11:22:00,0.74405,0.7441,0.7436,0.7436,539100001.0
2008-02-12 11:23:00,0.7436,0.74375,0.74355,0.7437,133600000.0
2008-02-12 11:24:00,0.7437,0.7437,0.7436,0.7437,128200000.0
2008-02-12 11:25:00,0.7437,0.74375,0.74365,0.7437,75000000.0
2008-02-12 11:26:00,0.7437,0.7437,0.7436,0.7437,58700000.0
2008-02-12 11:27:00,0.74365,0.7437,0.7436,0.74365,78100000.0
2008-02-12 11:28:00,0.74365,0.74385,0.74365,0.74385,59600000.0
2008-02-12 11:29:00,0.74385,0.7445,0.74365,0.74365,680600000.0
2008-02-12 11:30:00,0.74365,0.746,0.74365,0.74575,572750005.0
2008-02-12 11:31:00,0.74575,0.7461,0.74545,0.7461,524340000.0
2008-02-12 11:32:00,0.7461,0.74615,0.7459,0.74595,453449999.0
2008-02-12 11:33:00,0.7459,0.74605,0.7458,0.7459,428800000.0
2008-02-12 11:34:00,0.7459,0.746,0.7459,0.74595,127800000.0
2008-02-12 11:35:00,0.74595,0.74595,0.7458,0.7459,464600000.0
2008-02-12 11:36:00,0.7459,0.74595,0.74585,0.7459,422900004.0
2008-02-12 11:37:00,0.7459,0.746,0.74585,0.746,300699999.0
2008-02-12 11:38:00,0.746,0.74605,0.7459,0.746,147700000.0
2008-02-12 11:39:00,0.746,0.7462,0.74595,0.7461,228300000.0
2008-02-12 11:40:00,0.7461,0.7461,0.74585,0.74585,158500000.0
2008-02-12 11:41:00,0.74585,0.74585,0.7457,0.7458,92200000.0
2008-02-12 11:42:00,0.7458,0.7458,0.7457,0.7457,68000000.0
2008-02-12 11:43:00,0.7457,0.7457,0.74545,0.7455,168399999.0
2008-02-12 11:44:00,0.7455,0.7457,0.7455,0.7456,178100000.0
2008-02-12 11:45:00,0.7456,0.7457,0.7456,0.74565,135500000.0
2008-02-12 11:46:00,0.74565,0.7457,0.74565,0.7457,54800000.0
2008-02-12 11:47:00,0.7457,0.7457,0.7457,0.7457,36100000.0
2008-02-12 11:48:00,0.7457,0.7458,0.7457,0.7457,189200000.0
2008-02-12 11:49:00,0.7457,0.74575,0.7456,0.7456,67600000.0
2008-02-12 11:50:00,0.7456,0.74565,0.7455,0.7455,293500000.0
2008-02-12 11:51:00,0.7455,0.7456,0.7455,0.74555,63500000.0
2008-02-12 11:52:00,0.74555,0.7456,0.7455,0.7456,107200000.0
2008-02-12 11:53:00,0.7456,0.7456,0.74555,0.74555,135100000.0
2008-02-12 11:54:00,0.74555,0.74565,0.74555,0.7456,374000001.0
2008-02-12 11:55:00,0.7456,0.74565,0.7456,0.74565,181000000.0
2008-02-12 11:56:00,0.74565,0.7457,0.7456,0.74565,258080002.0
2008-02-12 11:57:00,0.7457,0.7457,0.74555,0.7456,74060000.0
2008-02-12 11:58:00,0.7456,0.74565,0.74545,0.74565,1571300039.0
2008-02-12 11:59:00,0.74565,0.74565,0.7455,0.7455,365700001.0
2008-02-12 12:00:00,0.7455,0.74585,0.7455,0.74575,528500000.0
2008-02-12 12:01:00,0.74575,0.7458,0.7456,0.74565,84500000.0
2008-02-12 12:02:00,0.74565,0.74585,0.74565,0.74575,76400000.0
2008-02-12 12:03:00,0.74575,0.74585,0.7457,0.7458,84600000.0
2008-02-12 12:04:00,0.7458,0.7459,0.74575,0.74585,94600000.0
2008-02-12 12:05:00,0.74585,0.7459,0.7458,0.74585,41800000.0
2008-02-12 12:06:00,0.74585,0.7459,0.7458,0.74585,42700000.0
2008-02-12 12:07:00,0.74585,0.74585,0.74575,0.7458,42900000.0
2008-02-12 12:08:00,0.7458,0.7459,0.7457,0.7459,98200000.0
2008-02-12 12:09:00,0.74585,0.7459,0.7458,0.7458,35900000.0
2008-02-12 12:10:00,0.7458,0.7459,0.7458,0.7458,86700000.0
2008-02-12 12:11:00,0.7458,0.7459,0.7457,0.7457,107100000.0
2008-02-12 12:12:00,0.7457,0.7457,0.74565,0.74565,49100000.0
2008-02-12 12:13:00,0.74565,0.7457,0.7455,0.7455,139500000.0
2008-02-12 12:14:00,0.7455,0.7455,0.7453,0.74535,145900000.0
2008-02-12 12:15:00,0.74535,0.74555,0.7453,0.7454,164700000.0
2008-02-12 12:16:00,0.7454,0.7455,0.7454,0.7455,46000000.0
2008-02-12 12:17:00,0.7455,0.7455,0.7454,0.7455,101700000.0
2008-02-12 12:18:00,0.7455,0.7455,0.7454,0.74545,36000000.0
2008-02-12 12:19:00,0.74545,0.7455,0.74535,0.7454,37300000.0
2008-02-12 12:20:00,0.7454,0.74545,0.74535,0.7454,44700000.0
2008-02-12 12:21:00,0.7454,0.7454,0.74525,0.7453,184600000.0
2008-02-12 12:22:00,0.7453,0.74545,0.7453,0.7454,55000000.0
2008-02-12 12:23:00,0.74545,0.7455,0.7453,0.7453,40500000.0
2008-02-12 12:24:00,0.7453,0.7453,0.7449,0.7451,174500000.0
2008-02-12 12:25:00,0.7451,0.74515,0.745,0.7451,57900000.0
2008-02-12 12:26:00,0.7451,0.74535,0.7451,0.7453,60500000.0
2008-02-12 12:27:00,0.7453,0.74545,0.74525,0.7454,134100000.0
2008-02-12 12:28:00,0.7454,0.74545,0.7453,0.7453,100200000.0
2008-02-12 12:29:00,0.7453,0.7453,0.74515,0.7452,321600000.0
2008-02-12 12:30:00,0.7452,0.74525,0.7452,0.74525,20500000.0
2008-02-12 12:31:00,0.74525,0.7453,0.74525,0.74525,28900000.0
2008-02-12 12:32:00,0.74525,0.74535,0.74525,0.7453,191100000.0
2008-02-12 12:33:00,0.7453,0.7453,0.74525,0.7453,99800000.0
2008-02-12 12:34:00,0.7453,0.7453,0.7452,0.7452,56300000.0
2008-02-12 12:35:00,0.7452,0.74525,0.7452,0.74525,67000000.0
2008-02-12 12:36:00,0.74525,0.7453,0.74525,0.74525,34600000.0
2008-02-12 12:37:00,0.74525,0.7453,0.74525,0.7453,100900000.0
2008-02-12 12:38:00,0.74525,0.7453,0.7452,0.7453,72200000.0
2008-02-12 12:39:00,0.7453,0.7454,0.7453,0.74535,193100003.0
2008-02-12 12:40:00,0.74535,0.74545,0.74535,0.74545,139100000.0
2008-02-12 12:41:00,0.74545,0.74565,0.74545,0.7456,239000000.0
2008-02-12 12:42:00,0.7456,0.7456,0.7455,0.74555,67100001.0
2008-02-12 12:43:00,0.74555,0.7456,0.7455,0.74555,35200000.0
2008-02-12 12:44:00,0.74555,0.74555,0.74545,0.7455,120200000.0
2008-02-12 12:45:00,0.7455,0.7455,0.74545,0.7455,100800001.0
2008-02-12 12:46:00,0.7455,0.7455,0.74545,0.7455,37200000.0
2008-02-12 12:47:00,0.7455,0.7455,0.74545,0.7455,60400000.0
2008-02-12 12:48:00,0.7455,0.7455,0.7454,0.7454,208200000.0
2008-02-12 12:49:00,0.7454,0.7454,0.7451,0.74515,229599998.0
2008-02-12 12:50:00,0.74515,0.7452,0.745,0.7451,116700000.0
2008-02-12 12:51:00,0.7451,0.74515,0.74505,0.7451,43300000.0
2008-02-12 12:52:00,0.7451,0.74515,0.7451,0.7451,44400000.0
2008-02-12 12:53:00,0.7451,0.7452,0.745,0.745,58400000.0
2008-02-12 12:54:00,0.745,0.7452,0.745,0.74515,589300000.0
2008-02-12 12:55:00,0.74515,0.74535,0.7451,0.7451,251500000.0
2008-02-12 12:56:00,0.7452,0.7452,0.7449,0.74495,295300000.0
2008-02-12 12:57:00,0.74495,0.745,0.7449,0.74495,102200000.0
2008-02-12 12:58:00,0.74495,0.74495,0.7448,0.74485,120600000.0
2008-02-12 12:59:00,0.74485,0.74505,0.7448,0.745,128800000.0
2008-02-12 13:00:00,0.745,0.745,0.74485,0.7449,127600000.0
2008-02-12 13:01:00,0.7449,0.7449,0.7448,0.7448,66000000.0
2008-02-12 13:02:00,0.7448,0.7449,0.7448,0.7449,110500000.0
2008-02-12 13:03:00,0.7449,0.7449,0.7448,0.7449,62100000.0
2008-02-12 13:04:00,0.7449,0.7449,0.74475,0.7448,132500000.0
2008-02-12 13:05:00,0.7448,0.7448,0.7446,0.74465,287100000.0
2008-02-12 13:06:00,0.7446,0.7448,0.7446,0.7447,224600000.0
2008-02-12 13:07:00,0.7447,0.7447,0.74455,0.74465,73200000.0
2008-02-12 13:08:00,0.74465,0.7447,0.74465,0.7447,23600000.0
2008-02-12 13:09:00,0.7447,0.7448,0.74465,0.7448,93000000.0
2008-02-12 13:10:00,0.7448,0.7449,0.74475,0.7449,99900000.0
2008-02-12 13:11:00,0.7449,0.74505,0.7449,0.74505,131700000.0
2008-02-12 13:12:00,0.74505,0.74505,0.745,0.745,53000000.0
2008-02-12 13:13:00,0.745,0.745,0.7449,0.74495,55600000.0
2008-02-12 13:14:00,0.74495,0.74495,0.7448,0.7448,127000000.0
2008-02-12 13:15:00,0.7448,0.7448,0.7448,0.7448,24500000.0
2008-02-12 13:16:00,0.7448,0.7448,0.7446,0.74465,161300003.0
2008-02-12 13:17:00,0.74465,0.74475,0.7446,0.74475,185500000.0
2008-02-12 13:18:00,0.7448,0.74505,0.74475,0.7448,171500000.0
2008-02-12 13:19:00,0.7448,0.7448,0.74465,0.74475,187900000.0
2008-02-12 13:20:00,0.74475,0.7448,0.7447,0.7447,246700000.0
2008-02-12 13:21:00,0.7447,0.74475,0.74465,0.7447,316300000.0
2008-02-12 13:22:00,0.7447,0.74475,0.74455,0.7446,225300000.0
2008-02-12 13:23:00,0.7446,0.74465,0.7444,0.74445,223500000.0
2008-02-12 13:24:00,0.74445,0.7445,0.7444,0.7444,90700000.0
2008-02-12 13:25:00,0.7444,0.7445,0.7443,0.7444,141100000.0
2008-02-12 13:26:00,0.7444,0.7447,0.74425,0.7447,319400000.0
2008-02-12 13:27:00,0.7447,0.7447,0.7445,0.7445,197100000.0
2008-02-12 13:28:00,0.7445,0.7448,0.7445,0.7447,266200000.0
2008-02-12 13:29:00,0.7447,0.7449,0.74465,0.74465,147200000.0
2008-02-12 13:30:00,0.74465,0.7447,0.7446,0.74465,93100000.0
2008-02-12 13:31:00,0.74465,0.7447,0.7444,0.7444,370100000.0
2008-02-12 13:32:00,0.7444,0.7445,0.74435,0.7445,146500000.0
2008-02-12 13:33:00,0.7445,0.7445,0.74435,0.7444,377400003.0
2008-02-12 13:34:00,0.7444,0.7444,0.7443,0.7444,185600000.0
2008-02-12 13:35:00,0.7444,0.74445,0.74435,0.74435,52400000.0
2008-02-12 13:36:00,0.74435,0.7444,0.74425,0.7443,232000000.0
2008-02-12 13:37:00,0.7443,0.74445,0.7443,0.7444,108200000.0
2008-02-12 13:38:00,0.7444,0.7444,0.7442,0.74435,245200000.0
2008-02-12 13:39:00,0.74435,0.74435,0.7442,0.7442,139000000.0
2008-02-12 13:40:00,0.7442,0.74435,0.74415,0.74435,279400000.0
2008-02-12 13:41:00,0.74435,0.7445,0.7443,0.74445,73200000.0
2008-02-12 13:42:00,0.74445,0.7446,0.74445,0.7446,179100001.0
2008-02-12 13:43:00,0.7446,0.7446,0.7445,0.7445,246700000.0
2008-02-12 13:44:00,0.7445,0.7445,0.7445,0.7445,38400000.0
2008-02-12 13:45:00,0.7445,0.7445,0.74445,0.7445,73700000.0
2008-02-12 13:46:00,0.7445,0.7445,0.74445,0.7445,45900000.0
2008-02-12 13:47:00,0.7445,0.7445,0.74445,0.7445,57600000.0
2008-02-12 13:48:00,0.7445,0.7445,0.7444,0.74445,75600000.0
2008-02-12 13:49:00,0.74445,0.74445,0.7443,0.7443,69900000.0
2008-02-12 13:50:00,0.7443,0.7443,0.7442,0.74425,353400000.0
2008-02-12 13:51:00,0.74425,0.7443,0.7442,0.7443,54000000.0
2008-02-12 13:52:00,0.7443,0.74445,0.7443,0.7444,64700000.0
2008-02-12 13:53:00,0.7444,0.7445,0.7444,0.74445,41600000.0
2008-02-12 13:54:00,0.7444,0.7445,0.7444,0.7445,21000000.0
2008-02-12 13:55:00,0.7445,0.7445,0.7445,0.7445,40500000.0
2008-02-12 13:56:00,0.7445,0.74455,0.74445,0.7445,44000000.0
2008-02-12 13:57:00,0.7445,0.7445,0.74445,0.7445,63600000.0
2008-02-12 13:58:00,0.7445,0.7446,0.7445,0.7445,65800000.0
2008-02-12 13:59:00,0.7445,0.74465,0.7445,0.74455,119300000.0
2008-02-12 14:00:00,0.74455,0.7447,0.7445,0.74465,32900000.0
2008-02-12 14:01:00,0.74465,0.74475,0.74455,0.74455,261600000.0
2008-02-12 14:02:00,0.74455,0.7446,0.7444,0.74445,168800000.0
2008-02-12 14:03:00,0.7444,0.7446,0.74435,0.74435,433500002.0
2008-02-12 14:04:00,0.74435,0.7445,0.7443,0.7445,268800000.0
2008-02-12 14:05:00,0.7445,0.7445,0.74435,0.7444,260500000.0
2008-02-12 14:06:00,0.7444,0.7444,0.74405,0.74405,180900000.0
2008-02-12 14:07:00,0.74405,0.74435,0.74405,0.74435,159200000.0
2008-02-12 14:08:00,0.74435,0.74445,0.7443,0.74445,125900000.0
2008-02-12 14:09:00,0.74445,0.7445,0.7444,0.7444,71200000.0
2008-02-12 14:10:00,0.7444,0.7444,0.74425,0.7443,291700000.0
2008-02-12 14:11:00,0.7443,0.7443,0.744,0.74405,408300000.0
2008-02-12 14:12:00,0.74405,0.74425,0.744,0.7441,403300000.0
2008-02-12 14:13:00,0.7441,0.74415,0.7441,0.7441,180400000.0
2008-02-12 14:14:00,0.7441,0.7443,0.7441,0.74425,126200000.0
2008-02-12 14:15:00,0.74425,0.74425,0.7442,0.74425,169600000.0
2008-02-12 14:16:00,0.74425,0.74425,0.74415,0.7442,83500000.0
2008-02-12 14:17:00,0.7442,0.74425,0.7442,0.74425,200400000.0
2008-02-12 14:18:00,0.74425,0.7443,0.74425,0.7443,20200000.0
2008-02-12 14:19:00,0.7443,0.74445,0.7443,0.7444,586800000.0
2008-02-12 14:20:00,0.74435,0.74445,0.7443,0.74435,414600000.0
2008-02-12 14:21:00,0.74435,0.7444,0.7443,0.74435,244500000.0
2008-02-12 14:22:00,0.74435,0.7445,0.7443,0.74445,120400000.0
2008-02-12 14:23:00,0.74445,0.7445,0.74445,0.7445,42100000.0
2008-02-12 14:24:00,0.7445,0.7445,0.7444,0.7444,108500000.0
2008-02-12 14:25:00,0.7444,0.7444,0.7444,0.7444,23400000.0
2008-02-12 14:26:00,0.7444,0.7444,0.74435,0.74435,138000000.0
2008-02-12 14:27:00,0.74435,0.7444,0.7442,0.7442,123400000.0
2008-02-12 14:28:00,0.7442,0.74435,0.7442,0.74425,108000000.0
2008-02-12 14:29:00,0.7443,0.7445,0.74425,0.7445,159300000.0
2008-02-12 14:30:00,0.74445,0.7445,0.7444,0.7445,152700000.0
2008-02-12 14:31:00,0.7445,0.7446,0.7444,0.7446,155900000.0
2008-02-12 14:32:00,0.7446,0.7446,0.7445,0.74455,225200001.0
2008-02-12 14:33:00,0.74455,0.7447,0.74455,0.74465,129700000.0
2008-02-12 14:34:00,0.74465,0.74465,0.74425,0.74425,140800000.0
2008-02-12 14:35:00,0.74425,0.7445,0.74425,0.74445,131700000.0
2008-02-12 14:36:00,0.74445,0.7448,0.74445,0.7447,172600000.0
2008-02-12 14:37:00,0.7447,0.7447,0.74465,0.7447,98300000.0
2008-02-12 14:38:00,0.7447,0.7448,0.74465,0.7447,164600000.0
2008-02-12 14:39:00,0.7447,0.74525,0.7447,0.74525,227300000.0
2008-02-12 14:40:00,0.74525,0.7453,0.74515,0.74515,252300000.0
2008-02-12 14:41:00,0.74515,0.7453,0.745,0.7451,342500000.0
2008-02-12 14:42:00,0.7451,0.74525,0.7451,0.7452,149800000.0
2008-02-12 14:43:00,0.7452,0.7454,0.7452,0.7453,254300000.0
2008-02-12 14:44:00,0.7453,0.74535,0.7452,0.74525,97600000.0
2008-02-12 14:45:00,0.74525,0.74535,0.7452,0.7453,78100000.0
2008-02-12 14:46:00,0.7453,0.7453,0.7452,0.74525,62900000.0
2008-02-12 14:47:00,0.74525,0.74535,0.7452,0.74535,62000000.0
2008-02-12 14:48:00,0.74535,0.74555,0.74535,0.7454,259800000.0
2008-02-12 14:49:00,0.7454,0.7454,0.7453,0.74535,244500000.0
2008-02-12 14:50:00,0.74535,0.74545,0.74535,0.7454,187000000.0
2008-02-12 14:51:00,0.7454,0.7455,0.7454,0.7454,224300000.0
2008-02-12 14:52:00,0.7454,0.7454,0.7452,0.7452,232500000.0
2008-02-12 14:53:00,0.7452,0.7453,0.745,0.7452,718300000.0
2008-02-12 14:54:00,0.7452,0.7452,0.7452,0.7452,84200000.0
2008-02-12 14:55:00,0.7452,0.7453,0.74515,0.7452,204200001.0
2008-02-12 14:56:00,0.74515,0.7453,0.74515,0.74515,99600000.0
2008-02-12 14:57:00,0.74515,0.74535,0.7451,0.74535,97900000.0
2008-02-12 14:58:00,0.7453,0.7453,0.7452,0.7452,328600000.0
2008-02-12 14:59:00,0.74525,0.7453,0.74525,0.74525,27100000.0
2008-02-12 15:00:00,0.74525,0.7453,0.7452,0.7453,68400000.0
2008-02-12 15:01:00,0.7453,0.7454,0.7453,0.74535,148300000.0
2008-02-12 15:02:00,0.7453,0.7455,0.7453,0.74535,100100000.0
2008-02-12 15:03:00,0.74535,0.7455,0.7453,0.7455,73700000.0
2008-02-12 15:04:00,0.7455,0.7457,0.7453,0.7456,585999999.0
2008-02-12 15:05:00,0.7456,0.7456,0.7453,0.74545,496800000.0
2008-02-12 15:06:00,0.7454,0.7456,0.74535,0.7455,1023400000.0
2008-02-12 15:07:00,0.7455,0.7456,0.7454,0.74555,667500000.0
2008-02-12 15:08:00,0.7456,0.7456,0.74525,0.7453,545600000.0
2008-02-12 15:09:00,0.7453,0.7455,0.74525,0.7454,447300000.0
2008-02-12 15:10:00,0.7454,0.74545,0.74535,0.74545,264600000.0
2008-02-12 15:11:00,0.7454,0.74545,0.74535,0.7454,94100000.0
2008-02-12 15:12:00,0.7454,0.7454,0.74525,0.7453,116500000.0
2008-02-12 15:13:00,0.7453,0.7454,0.74515,0.7453,211899998.0
2008-02-12 15:14:00,0.7453,0.74535,0.7451,0.7451,300200000.0
2008-02-12 15:15:00,0.7451,0.7451,0.7448,0.7449,149600000.0
2008-02-12 15:16:00,0.7449,0.745,0.74485,0.7449,146200000.0
2008-02-12 15:17:00,0.7449,0.74495,0.7447,0.7447,128500000.0
2008-02-12 15:18:00,0.7447,0.74485,0.74465,0.7448,155299999.0
2008-02-12 15:19:00,0.7447,0.74485,0.7446,0.7448,107800000.0
2008-02-12 15:20:00,0.7448,0.74495,0.7448,0.7448,175600000.0
2008-02-12 15:21:00,0.7448,0.7449,0.74475,0.7448,289300001.0
2008-02-12 15:22:00,0.7448,0.745,0.7447,0.7449,200100000.0
2008-02-12 15:23:00,0.7449,0.7449,0.74475,0.7448,302400000.0
2008-02-12 15:24:00,0.74475,0.7449,0.74465,0.74485,143800000.0
2008-02-12 15:25:00,0.74485,0.7449,0.7448,0.7449,153600000.0
2008-02-12 15:26:00,0.7449,0.74495,0.7447,0.7449,235900005.0
2008-02-12 15:27:00,0.7449,0.745,0.74485,0.7449,79000000.0
2008-02-12 15:28:00,0.7449,0.74495,0.7448,0.74485,351300000.0
2008-02-12 15:29:00,0.7448,0.7448,0.7447,0.7448,222100000.0
2008-02-12 15:30:00,0.7448,0.745,0.7448,0.7449,36300000.0
2008-02-12 15:31:00,0.7449,0.745,0.7448,0.74495,46000000.0
2008-02-12 15:32:00,0.745,0.745,0.7449,0.7449,55000000.0
2008-02-12 15:33:00,0.74495,0.7451,0.74485,0.745,177900000.0
2008-02-12 15:34:00,0.745,0.74505,0.745,0.745,417600000.0
2008-02-12 15:35:00,0.745,0.7451,0.745,0.74505,163000000.0
2008-02-12 15:36:00,0.74505,0.7451,0.74495,0.745,280100001.0
2008-02-12 15:37:00,0.745,0.745,0.74495,0.745,211900000.0
2008-02-12 15:38:00,0.745,0.74505,0.7449,0.745,92500000.0
2008-02-12 15:39:00,0.745,0.745,0.7447,0.7447,116899999.0
2008-02-12 15:40:00,0.7447,0.74485,0.7447,0.74485,167500000.0
2008-02-12 15:41:00,0.74485,0.7449,0.7448,0.7448,94800000.0
2008-02-12 15:42:00,0.7448,0.7448,0.74475,0.7448,92500000.0
2008-02-12 15:43:00,0.7448,0.74485,0.7447,0.7447,152000000.0
2008-02-12 15:44:00,0.7447,0.74475,0.74465,0.7447,216500000.0
2008-02-12 15:45:00,0.7447,0.7447,0.7446,0.7446,122400000.0
2008-02-12 15:46:00,0.7446,0.7447,0.7446,0.74465,171000000.0
2008-02-12 15:47:00,0.74465,0.7447,0.74455,0.7446,85000000.0
2008-02-12 15:48:00,0.7446,0.7447,0.7446,0.7447,97700000.0
2008-02-12 15:49:00,0.7447,0.7447,0.7446,0.7447,66500000.0
2008-02-12 15:50:00,0.7447,0.74475,0.7447,0.7447,58800000.0
2008-02-12 15:51:00,0.7447,0.74485,0.7447,0.74475,132500000.0
2008-02-12 15:52:00,0.7448,0.7448,0.7447,0.74475,28500000.0
2008-02-12 15:53:00,0.74475,0.74475,0.7447,0.74475,25200000.0
2008-02-12 15:54:00,0.74475,0.7448,0.7447,0.7447,71000000.0
2008-02-12 15:55:00,0.7447,0.7447,0.7446,0.7447,49900000.0
2008-02-12 15:56:00,0.7447,0.7447,0.74465,0.7447,46700000.0
2008-02-12 15:57:00,0.7447,0.7447,0.74465,0.7447,61700000.0
2008-02-12 15:58:00,0.7447,0.7447,0.74465,0.74465,194800000.0
2008-02-12 15:59:00,0.7447,0.7447,0.74455,0.7446,294500000.0
2008-02-12 16:00:00,0.7446,0.7446,0.7446,0.7446,30600000.0
2008-02-12 16:01:00,0.7446,0.7446,0.74455,0.74455,173100000.0
2008-02-12 16:02:00,0.74455,0.7446,0.7445,0.7446,246100000.0
2008-02-12 16:03:00,0.7446,0.74465,0.7445,0.7445,73400000.0
2008-02-12 16:04:00,0.7445,0.74465,0.74445,0.7446,252000000.0
2008-02-12 16:05:00,0.7446,0.7449,0.7446,0.74465,149900000.0
2008-02-12 16:06:00,0.7446,0.7449,0.7446,0.7447,180900000.0
2008-02-12 16:07:00,0.7447,0.7447,0.7445,0.74465,360600000.0
2008-02-12 16:08:00,0.74465,0.7451,0.74465,0.7449,223300000.0
2008-02-12 16:09:00,0.7449,0.74515,0.74485,0.7449,238299999.0
2008-02-12 16:10:00,0.74495,0.74495,0.74485,0.7449,154100000.0
2008-02-12 16:11:00,0.7449,0.74505,0.7449,0.745,243300000.0
2008-02-12 16:12:00,0.745,0.7451,0.7449,0.7449,123200000.0
2008-02-12 16:13:00,0.7449,0.74495,0.7448,0.7448,250900000.0
2008-02-12 16:14:00,0.7448,0.7448,0.7447,0.7448,406100000.0
2008-02-12 16:15:00,0.7448,0.74495,0.74475,0.74495,143000000.0
2008-02-12 16:16:00,0.74495,0.74495,0.7448,0.7449,546500000.0
2008-02-12 16:17:00,0.7449,0.7449,0.74475,0.7448,258300006.0
2008-02-12 16:18:00,0.7448,0.74505,0.74475,0.7449,341100000.0
2008-02-12 16:19:00,0.7449,0.7451,0.74485,0.745,1395700031.0
2008-02-12 16:20:00,0.745,0.745,0.7449,0.745,1577600006.0
2008-02-12 16:21:00,0.745,0.745,0.7447,0.7448,259400002.0
2008-02-12 16:22:00,0.74475,0.7448,0.74455,0.74455,236900001.0
2008-02-12 16:23:00,0.74455,0.7446,0.7445,0.7446,148600000.0
2008-02-12 16:24:00,0.7446,0.74465,0.74455,0.7446,61200000.0
2008-02-12 16:25:00,0.7446,0.74465,0.7445,0.74455,272900000.0
2008-02-12 16:26:00,0.74455,0.74465,0.7445,0.7445,198600000.0
2008-02-12 16:27:00,0.74455,0.74485,0.74455,0.7448,233600002.0
2008-02-12 16:28:00,0.74475,0.74485,0.7447,0.7448,518800000.0
2008-02-12 16:29:00,0.7448,0.7449,0.7447,0.7448,170900000.0
2008-02-12 16:30:00,0.74475,0.74525,0.7447,0.7452,210300000.0
2008-02-12 16:31:00,0.7452,0.7452,0.745,0.7451,183700001.0
2008-02-12 16:32:00,0.7451,0.7451,0.74495,0.74495,98900000.0
2008-02-12 16:33:00,0.74495,0.74505,0.7449,0.7449,134000000.0
2008-02-12 16:34:00,0.7449,0.7449,0.74475,0.74475,184800000.0
2008-02-12 16:35:00,0.74475,0.7448,0.7447,0.7448,223000000.0
2008-02-12 16:36:00,0.7448,0.7448,0.74475,0.7448,98300000.0
2008-02-12 16:37:00,0.7448,0.74485,0.74475,0.7448,79900000.0
2008-02-12 16:38:00,0.7448,0.74495,0.7447,0.74475,133900000.0
2008-02-12 16:39:00,0.74475,0.74485,0.7447,0.7448,138400001.0
2008-02-12 16:40:00,0.7449,0.7449,0.7447,0.7447,116700000.0
2008-02-12 16:41:00,0.7447,0.74475,0.7446,0.7447,71800000.0
2008-02-12 16:42:00,0.7447,0.74475,0.74465,0.7447,68700000.0
2008-02-12 16:43:00,0.7447,0.74475,0.7446,0.74475,77000000.0
2008-02-12 16:44:00,0.74475,0.7448,0.7447,0.7448,57700000.0
2008-02-12 16:45:00,0.7448,0.74485,0.7447,0.74475,145500000.0
2008-02-12 16:46:00,0.74475,0.74475,0.7446,0.7446,124700000.0
2008-02-12 16:47:00,0.7446,0.7446,0.7445,0.74455,94000000.0
2008-02-12 16:48:00,0.74455,0.7446,0.7445,0.74455,149400000.0
2008-02-12 16:49:00,0.74455,0.74465,0.7445,0.74455,146900000.0
2008-02-12 16:50:00,0.74455,0.7447,0.74455,0.7446,81600000.0
2008-02-12 16:51:00,0.7446,0.7448,0.7446,0.7446,198500000.0
2008-02-12 16:52:00,0.7446,0.7447,0.74455,0.7446,98100000.0
2008-02-12 16:53:00,0.7446,0.7447,0.74445,0.74465,157800000.0
2008-02-12 16:54:00,0.74465,0.74465,0.7444,0.74445,203600000.0
2008-02-12 16:55:00,0.7445,0.7445,0.7443,0.7443,75000000.0
2008-02-12 16:56:00,0.7443,0.74435,0.74415,0.7442,107300000.0
2008-02-12 16:57:00,0.7442,0.7443,0.7442,0.7442,80300000.0
2008-02-12 16:58:00,0.7442,0.74435,0.7442,0.74435,103900000.0
2008-02-12 16:59:00,0.74435,0.74435,0.7442,0.74425,106000001.0
2008-02-12 17:00:00,0.74425,0.74435,0.7442,0.7442,101800000.0
2008-02-12 17:01:00,0.7442,0.74425,0.7441,0.7441,96000000.0
2008-02-12 17:02:00,0.7441,0.7441,0.7439,0.7439,266100001.0
2008-02-12 17:03:00,0.7439,0.74395,0.7438,0.7439,147000000.0
2008-02-12 17:04:00,0.7439,0.74405,0.74385,0.74395,145200000.0
2008-02-12 17:05:00,0.74395,0.74405,0.7439,0.744,284300000.0
2008-02-12 17:06:00,0.744,0.74415,0.744,0.7441,147400000.0
2008-02-12 17:07:00,0.7441,0.7443,0.7441,0.7442,233900000.0
2008-02-12 17:08:00,0.7442,0.7444,0.7442,0.74425,116400000.0
2008-02-12 17:09:00,0.74425,0.74435,0.7441,0.7443,103700000.0
2008-02-12 17:10:00,0.7443,0.74435,0.7442,0.7443,81700000.0
2008-02-12 17:11:00,0.7443,0.7443,0.74425,0.7443,97900000.0
2008-02-12 17:12:00,0.7443,0.7443,0.7441,0.74415,82900000.0
2008-02-12 17:13:00,0.74415,0.74425,0.74415,0.7442,137800000.0
2008-02-12 17:14:00,0.7442,0.74425,0.7441,0.7442,192300000.0
2008-02-12 17:15:00,0.7442,0.7442,0.744,0.7441,143200000.0
2008-02-12 17:16:00,0.7441,0.7442,0.744,0.744,193600000.0
2008-02-12 17:17:00,0.744,0.7441,0.744,0.74405,129000000.0
2008-02-12 17:18:00,0.74405,0.7442,0.744,0.7442,144100000.0
2008-02-12 17:19:00,0.74415,0.7442,0.7441,0.7442,179300000.0
2008-02-12 17:20:00,0.7442,0.7443,0.7442,0.74425,144000000.0
2008-02-12 17:21:00,0.74425,0.7444,0.7442,0.7443,79800000.0
2008-02-12 17:22:00,0.7443,0.7444,0.74425,0.74425,122400000.0
2008-02-12 17:23:00,0.7443,0.7443,0.7441,0.74415,78800000.0
2008-02-12 17:24:00,0.74415,0.7442,0.74415,0.74415,36600000.0
2008-02-12 17:25:00,0.74415,0.7442,0.7441,0.7441,45300000.0
2008-02-12 17:26:00,0.7441,0.7442,0.74405,0.74415,162599998.0
2008-02-12 17:27:00,0.74415,0.7442,0.74415,0.7442,42900000.0
2008-02-12 17:28:00,0.7442,0.74425,0.744,0.7442,181100000.0
2008-02-12 17:29:00,0.7442,0.74425,0.74415,0.74425,41200000.0
2008-02-12 17:30:00,0.74425,0.74425,0.74405,0.7441,62200000.0
2008-02-12 17:31:00,0.7441,0.7441,0.74405,0.74405,49100000.0
2008-02-12 17:32:00,0.7441,0.7441,0.744,0.744,39400000.0
2008-02-12 17:33:00,0.744,0.74415,0.744,0.7441,61800000.0
2008-02-12 17:34:00,0.7441,0.74415,0.74395,0.744,68900000.0
2008-02-12 17:35:00,0.744,0.74405,0.74395,0.74395,78500000.0
2008-02-12 17:36:00,0.74395,0.7441,0.74395,0.744,53500000.0
2008-02-12 17:37:00,0.744,0.74405,0.7439,0.74405,130500000.0
2008-02-12 17:38:00,0.74405,0.7442,0.744,0.7442,98900000.0
2008-02-12 17:39:00,0.7442,0.74425,0.74395,0.74405,155000000.0
2008-02-12 17:40:00,0.74405,0.74425,0.744,0.7442,97700000.0
2008-02-12 17:41:00,0.7442,0.74425,0.7441,0.7441,109500000.0
2008-02-12 17:42:00,0.74415,0.74415,0.74405,0.7441,84000000.0
2008-02-12 17:43:00,0.7441,0.74415,0.74405,0.7441,78800000.0
2008-02-12 17:44:00,0.7441,0.7441,0.744,0.744,128999999.0
2008-02-12 17:45:00,0.744,0.7441,0.744,0.74405,70100000.0
2008-02-12 17:46:00,0.74405,0.74415,0.74405,0.74405,73700000.0
2008-02-12 17:47:00,0.74405,0.7441,0.744,0.7441,86300000.0
2008-02-12 17:48:00,0.7441,0.7441,0.744,0.74405,62000000.0
2008-02-12 17:49:00,0.74405,0.74405,0.7439,0.7439,141200000.0
2008-02-12 17:50:00,0.7439,0.7439,0.7437,0.74375,166600000.0
2008-02-12 17:51:00,0.74375,0.74405,0.74375,0.7438,136900000.0
2008-02-12 17:52:00,0.7438,0.7438,0.74365,0.74375,125099999.0
2008-02-12 17:53:00,0.74375,0.7438,0.7437,0.7437,47400000.0
2008-02-12 17:54:00,0.7437,0.74375,0.74365,0.7437,99999999.0
2008-02-12 17:55:00,0.7437,0.74375,0.74365,0.74375,169900000.0
2008-02-12 17:56:00,0.74375,0.7438,0.74365,0.74375,54700000.0
2008-02-12 17:57:00,0.74375,0.7438,0.7437,0.7438,73700000.0
2008-02-12 17:58:00,0.7438,0.74385,0.7438,0.74385,69000000.0
2008-02-12 17:59:00,0.74385,0.7443,0.74385,0.7443,144300000.0
2008-02-12 18:00:00,0.7443,0.7443,0.74405,0.7441,444200000.0
2008-02-12 18:01:00,0.7441,0.7441,0.7439,0.74395,779300000.0
2008-02-12 18:02:00,0.74395,0.74395,0.7438,0.7439,164900000.0
2008-02-12 18:03:00,0.7439,0.744,0.7439,0.74395,320400000.0
2008-02-12 18:04:00,0.74395,0.744,0.7439,0.744,93800000.0
2008-02-12 18:05:00,0.744,0.74405,0.744,0.744,45000000.0
2008-02-12 18:06:00,0.744,0.7441,0.744,0.74405,163600000.0
2008-02-12 18:07:00,0.74405,0.7441,0.744,0.7441,200600000.0
2008-02-12 18:08:00,0.7441,0.7441,0.74405,0.7441,68400000.0
2008-02-12 18:09:00,0.7441,0.74415,0.74395,0.744,253200000.0
2008-02-12 18:10:00,0.744,0.744,0.74375,0.74375,97200000.0
2008-02-12 18:11:00,0.7438,0.7439,0.74375,0.7438,76800000.0
2008-02-12 18:12:00,0.7438,0.74385,0.74375,0.74385,42600000.0
2008-02-12 18:13:00,0.74385,0.7439,0.74375,0.7438,75700000.0
2008-02-12 18:14:00,0.7438,0.74385,0.7438,0.74385,50700000.0
2008-02-12 18:15:00,0.74385,0.74405,0.74385,0.74395,65200000.0
2008-02-12 18:16:00,0.74395,0.74405,0.74395,0.74405,78000000.0
2008-02-12 18:17:00,0.74405,0.74405,0.7439,0.744,191600000.0
2008-02-12 18:18:00,0.744,0.7442,0.744,0.74415,84700000.0
2008-02-12 18:19:00,0.74415,0.74455,0.7441,0.7441,123100000.0
2008-02-12 18:20:00,0.74415,0.7444,0.7441,0.74435,93900000.0
2008-02-12 18:21:00,0.74435,0.74445,0.74435,0.74435,139400000.0
2008-02-12 18:22:00,0.74435,0.7445,0.7442,0.7442,354500000.0
2008-02-12 18:23:00,0.7442,0.7443,0.7441,0.74415,276100000.0
2008-02-12 18:24:00,0.7441,0.7443,0.7441,0.7442,217700000.0
2008-02-12 18:25:00,0.74425,0.74435,0.7441,0.7443,177800000.0
2008-02-12 18:26:00,0.7443,0.7444,0.7443,0.74435,223800000.0
2008-02-12 18:27:00,0.74435,0.7445,0.7443,0.7444,204100000.0
2008-02-12 18:28:00,0.7444,0.7444,0.74415,0.7442,139800000.0
2008-02-12 18:29:00,0.7442,0.7443,0.7441,0.74425,110100000.0
2008-02-12 18:30:00,0.74425,0.7443,0.7442,0.74425,101000000.0
2008-02-12 18:31:00,0.74425,0.7443,0.7442,0.7443,66900000.0
2008-02-12 18:32:00,0.7443,0.7443,0.7441,0.74415,409800000.0
2008-02-12 18:33:00,0.74415,0.74425,0.7441,0.7442,545300000.0
2008-02-12 18:34:00,0.74425,0.7443,0.7442,0.7443,437400001.0
2008-02-12 18:35:00,0.7443,0.7443,0.7441,0.74425,160900000.0
2008-02-12 18:36:00,0.7442,0.7443,0.7442,0.7442,100100000.0
2008-02-12 18:37:00,0.7441,0.7441,0.744,0.74405,197200000.0
2008-02-12 18:38:00,0.74405,0.74415,0.744,0.744,124000000.0
2008-02-12 18:39:00,0.744,0.7441,0.7439,0.7439,288700000.0
2008-02-12 18:40:00,0.74395,0.744,0.7438,0.74385,257000000.0
2008-02-12 18:41:00,0.74385,0.744,0.74385,0.7439,123900000.0
2008-02-12 18:42:00,0.7439,0.7439,0.7438,0.7439,204600000.0
2008-02-12 18:43:00,0.7439,0.74405,0.7439,0.744,254900000.0
2008-02-12 18:44:00,0.744,0.74405,0.74395,0.744,384899999.0
2008-02-12 18:45:00,0.744,0.74405,0.7439,0.744,131499999.0
2008-02-12 18:46:00,0.74395,0.74395,0.74385,0.74385,115200000.0
2008-02-12 18:47:00,0.74385,0.7439,0.74385,0.74385,294400000.0
2008-02-12 18:48:00,0.74385,0.7439,0.7438,0.7439,122400000.0
2008-02-12 18:49:00,0.7439,0.744,0.7439,0.74395,77100000.0
2008-02-12 18:50:00,0.74395,0.74395,0.7439,0.7439,45600000.0
2008-02-12 18:51:00,0.7439,0.7439,0.7439,0.7439,35100000.0
2008-02-12 18:52:00,0.7439,0.7439,0.74365,0.74385,363500000.0
2008-02-12 18:53:00,0.74385,0.7439,0.74375,0.74375,278000000.0
2008-02-12 18:54:00,0.74375,0.7438,0.74355,0.7436,72900000.0
2008-02-12 18:55:00,0.7436,0.7437,0.7435,0.7436,154000000.0
2008-02-12 18:56:00,0.7436,0.7437,0.74355,0.7436,219700001.0
2008-02-12 18:57:00,0.7436,0.7437,0.7436,0.74365,100100000.0
2008-02-12 18:58:00,0.74365,0.7437,0.7436,0.7437,234600000.0
2008-02-12 18:59:00,0.7437,0.7439,0.74355,0.74355,1144100006.0
2008-02-12 19:00:00,0.74355,0.7436,0.7435,0.7435,971800024.0
2008-02-12 19:01:00,0.7435,0.74365,0.7435,0.74365,158900000.0
2008-02-12 19:02:00,0.74365,0.7437,0.7436,0.7437,1021200010.0
2008-02-12 19:03:00,0.7437,0.7437,0.7436,0.7437,452100003.0
2008-02-12 19:04:00,0.7437,0.7437,0.74365,0.7437,48300000.0
2008-02-12 19:05:00,0.7437,0.74385,0.7437,0.74375,155800000.0
2008-02-12 19:06:00,0.74375,0.7439,0.7437,0.7438,336100000.0
2008-02-12 19:07:00,0.7438,0.7438,0.7437,0.7438,268100000.0
2008-02-12 19:08:00,0.7438,0.7438,0.7437,0.74375,102600000.0
2008-02-12 19:09:00,0.7437,0.7438,0.7437,0.7437,55000000.0
2008-02-12 19:10:00,0.7437,0.74375,0.74365,0.74365,121499999.0
2008-02-12 19:11:00,0.74365,0.7438,0.74365,0.74375,80100000.0
2008-02-12 19:12:00,0.74375,0.74375,0.74365,0.74365,110300000.0
2008-02-12 19:13:00,0.74365,0.74375,0.74355,0.74375,126600000.0
2008-02-12 19:14:00,0.74375,0.7438,0.7437,0.74375,46800000.0
2008-02-12 19:15:00,0.7437,0.7438,0.7437,0.74375,46600000.0
2008-02-12 19:16:00,0.74375,0.7438,0.7437,0.7438,23700000.0
2008-02-12 19:17:00,0.7438,0.74385,0.74365,0.7437,77100000.0
2008-02-12 19:18:00,0.7437,0.74375,0.74365,0.7437,79100000.0
2008-02-12 19:19:00,0.7437,0.7437,0.7436,0.74365,86700000.0
2008-02-12 19:20:00,0.7436,0.7437,0.7436,0.7437,42000000.0
2008-02-12 19:21:00,0.7437,0.7437,0.7436,0.74365,45900000.0
2008-02-12 19:22:00,0.74365,0.7437,0.7435,0.7435,73700000.0
2008-02-12 19:23:00,0.7435,0.7437,0.7435,0.7436,97500000.0
2008-02-12 19:24:00,0.7436,0.74365,0.7436,0.7436,56100000.0
2008-02-12 19:25:00,0.7436,0.74365,0.7436,0.7436,78300000.0
2008-02-12 19:26:00,0.7436,0.7436,0.7435,0.7435,49400000.0
2008-02-12 19:27:00,0.74355,0.7436,0.74355,0.7436,146700000.0
2008-02-12 19:28:00,0.7436,0.7436,0.74355,0.74355,85300000.0
2008-02-12 19:29:00,0.74355,0.7436,0.74355,0.7436,80300000.0
2008-02-12 19:30:00,0.7436,0.7437,0.7435,0.7436,61900000.0
2008-02-12 19:31:00,0.7436,0.74365,0.74355,0.74365,88300000.0
2008-02-12 19:32:00,0.74365,0.7437,0.7436,0.7437,48400000.0
2008-02-12 19:33:00,0.7437,0.74375,0.74365,0.74365,132700000.0
2008-02-12 19:34:00,0.74365,0.7437,0.74365,0.7437,80900000.0
2008-02-12 19:35:00,0.7437,0.7438,0.7437,0.74375,43300000.0
2008-02-12 19:36:00,0.74375,0.74375,0.7436,0.7437,68200000.0
2008-02-12 19:37:00,0.7437,0.7437,0.7436,0.74365,22500000.0
2008-02-12 19:38:00,0.74365,0.7437,0.7436,0.7436,21600000.0
2008-02-12 19:39:00,0.74365,0.74365,0.74355,0.74355,32400000.0
2008-02-12 19:40:00,0.74355,0.74365,0.74355,0.74365,51400000.0
2008-02-12 19:41:00,0.74365,0.7437,0.74365,0.7437,31400000.0
2008-02-12 19:42:00,0.7437,0.7437,0.7437,0.7437,11100000.0
2008-02-12 19:43:00,0.7437,0.74375,0.7437,0.7437,30300000.0
2008-02-12 19:44:00,0.7437,0.74375,0.7437,0.7437,44400000.0
2008-02-12 19:45:00,0.7437,0.7437,0.7437,0.7437,21900000.0
2008-02-12 19:46:00,0.7437,0.7437,0.7437,0.7437,21000000.0
2008-02-12 19:47:00,0.7437,0.74385,0.7437,0.74375,75500000.0
2008-02-12 19:48:00,0.74375,0.74375,0.7437,0.7437,27100000.0
2008-02-12 19:49:00,0.7437,0.7438,0.7437,0.7438,35100000.0
2008-02-12 19:50:00,0.7438,0.7438,0.74375,0.74375,19500000.0
2008-02-12 19:51:00,0.74375,0.74375,0.74365,0.74365,90600000.0
2008-02-12 19:52:00,0.74365,0.74375,0.74365,0.7437,37900000.0
2008-02-12 19:53:00,0.7437,0.74375,0.7437,0.74375,8700000.0
2008-02-12 19:54:00,0.7437,0.74375,0.7437,0.7437,32400000.0
2008-02-12 19:55:00,0.7437,0.7438,0.7437,0.74375,37200000.0
2008-02-12 19:56:00,0.74375,0.74385,0.74375,0.7438,50600000.0
2008-02-12 19:57:00,0.7438,0.74385,0.74365,0.7437,93900000.0
2008-02-12 19:58:00,0.7437,0.7437,0.7436,0.74365,64000000.0
2008-02-12 19:59:00,0.74365,0.74365,0.74355,0.7436,54600000.0
2008-02-12 20:00:00,0.7436,0.7436,0.7435,0.74355,115400000.0
2008-02-12 20:01:00,0.74355,0.74365,0.7435,0.7436,59200000.0
2008-02-12 20:02:00,0.7436,0.7436,0.74355,0.74355,162200000.0
2008-02-12 20:03:00,0.74355,0.74355,0.74345,0.74355,108700000.0
2008-02-12 20:04:00,0.74355,0.7436,0.7435,0.74355,144300000.0
2008-02-12 20:05:00,0.74355,0.7437,0.7435,0.7436,142100000.0
2008-02-12 20:06:00,0.7436,0.74365,0.74355,0.7436,60400000.0
2008-02-12 20:07:00,0.7436,0.7436,0.7436,0.7436,38400000.0
2008-02-12 20:08:00,0.7436,0.7436,0.7436,0.7436,11400000.0
2008-02-12 20:09:00,0.7436,0.7436,0.7435,0.7436,114700000.0
2008-02-12 20:10:00,0.7436,0.7436,0.7435,0.7436,252000000.0
2008-02-12 20:11:00,0.7436,0.7436,0.74355,0.74355,105900000.0
2008-02-12 20:12:00,0.74355,0.7436,0.74355,0.7436,62100000.0
2008-02-12 20:13:00,0.7436,0.7436,0.7436,0.7436,53700000.0
2008-02-12 20:14:00,0.7436,0.7437,0.74355,0.74365,68500001.0
2008-02-12 20:15:00,0.74365,0.7437,0.7436,0.7436,25800000.0
2008-02-12 20:16:00,0.7436,0.7436,0.7436,0.7436,11400000.0
2008-02-12 20:17:00,0.7436,0.74365,0.7436,0.7436,40800000.0
2008-02-12 20:18:00,0.7436,0.74365,0.7436,0.74365,28800000.0
2008-02-12 20:19:00,0.74365,0.7439,0.7436,0.7438,139200000.0
2008-02-12 20:20:00,0.7438,0.74385,0.74375,0.7438,138500000.0
2008-02-12 20:21:00,0.7438,0.74395,0.7438,0.7439,21900000.0
2008-02-12 20:22:00,0.7439,0.7439,0.74375,0.7438,282200003.0
2008-02-12 20:23:00,0.7438,0.7438,0.74375,0.74375,18400000.0
2008-02-12 20:24:00,0.74375,0.7438,0.74375,0.7438,14600000.0
2008-02-12 20:25:00,0.7438,0.7438,0.7437,0.7437,93800000.0
2008-02-12 20:26:00,0.7437,0.7437,0.7437,0.7437,21600000.0
2008-02-12 20:27:00,0.7437,0.7437,0.74365,0.7437,62100000.0
2008-02-12 20:28:00,0.7437,0.7437,0.74365,0.7437,28900000.0
2008-02-12 20:29:00,0.7437,0.74375,0.7437,0.74375,9600000.0
2008-02-12 20:30:00,0.74375,0.74375,0.7437,0.74375,19200000.0
2008-02-12 20:31:00,0.74375,0.7438,0.74375,0.7438,42700000.0
2008-02-12 20:32:00,0.7438,0.7438,0.74375,0.7438,63300000.0
2008-02-12 20:33:00,0.7438,0.7439,0.7438,0.74385,56700000.0
2008-02-12 20:34:00,0.74385,0.7439,0.74385,0.7439,27800000.0
2008-02-12 20:35:00,0.7439,0.7439,0.7439,0.7439,14400000.0
2008-02-12 20:36:00,0.7439,0.7439,0.7439,0.7439,33600000.0
2008-02-12 20:37:00,0.7439,0.7439,0.7438,0.74385,28700000.0
2008-02-12 20:38:00,0.74385,0.7439,0.7438,0.7439,68900000.0
2008-02-12 20:39:00,0.7439,0.7439,0.7439,0.7439,31200000.0
2008-02-12 20:40:00,0.7439,0.7441,0.7439,0.7441,149200000.0
2008-02-12 20:41:00,0.7441,0.7441,0.74385,0.74395,191600000.0
2008-02-12 20:42:00,0.74395,0.74395,0.7439,0.7439,20700000.0
2008-02-12 20:43:00,0.7439,0.74395,0.7439,0.74395,11400000.0
2008-02-12 20:44:00,0.74395,0.74395,0.7439,0.74395,38900000.0
2008-02-12 20:45:00,0.74395,0.744,0.7439,0.74395,34300000.0
2008-02-12 20:46:00,0.74395,0.74395,0.7439,0.74395,11400000.0
2008-02-12 20:47:00,0.74395,0.74395,0.74385,0.74385,35100000.0
2008-02-12 20:48:00,0.74385,0.74385,0.7438,0.74385,11400000.0
2008-02-12 20:49:00,0.74385,0.744,0.7438,0.7439,57400000.0
2008-02-12 20:50:00,0.7439,0.74395,0.74385,0.7439,36000000.0
2008-02-12 20:51:00,0.7439,0.74395,0.7439,0.74395,47900000.0
2008-02-12 20:52:00,0.74395,0.74395,0.7438,0.7438,43700000.0
2008-02-12 20:53:00,0.7438,0.7439,0.74375,0.7438,55800000.0
2008-02-12 20:54:00,0.74375,0.74385,0.74375,0.74385,72500000.0
2008-02-12 20:55:00,0.7438,0.74385,0.74375,0.74385,33300000.0
2008-02-12 20:56:00,0.74385,0.74385,0.7438,0.74385,25200000.0
2008-02-12 20:57:00,0.74385,0.7439,0.74385,0.7439,66400000.0
2008-02-12 20:58:00,0.7439,0.7439,0.7439,0.7439,21600000.0
2008-02-12 20:59:00,0.7439,0.744,0.7439,0.744,49100000.0
2008-02-12 21:00:00,0.744,0.744,0.7439,0.74395,42000000.0
2008-02-12 21:01:00,0.7439,0.74395,0.7439,0.7439,15000000.0
2008-02-12 21:02:00,0.7439,0.7439,0.7437,0.7438,115700000.0
2008-02-12 21:03:00,0.7438,0.74385,0.74375,0.7438,39000000.0
2008-02-12 21:04:00,0.7438,0.74385,0.7438,0.7438,10500000.0
2008-02-12 21:05:00,0.7438,0.74385,0.7438,0.7438,63400000.0
2008-02-12 21:06:00,0.7438,0.7439,0.7438,0.74385,91700000.0
2008-02-12 21:07:00,0.74385,0.7439,0.7438,0.7438,50800000.0
2008-02-12 21:08:00,0.7438,0.74385,0.7438,0.7438,36600000.0
2008-02-12 21:09:00,0.7438,0.74385,0.7438,0.74385,42600000.0
2008-02-12 21:10:00,0.74385,0.74395,0.7438,0.7439,58700000.0
2008-02-12 21:11:00,0.7439,0.7439,0.7437,0.7437,226500000.0
2008-02-12 21:12:00,0.7437,0.74385,0.7437,0.74385,88100000.0
2008-02-12 21:13:00,0.74385,0.74385,0.7437,0.7438,70100000.0
2008-02-12 21:14:00,0.7438,0.7438,0.74365,0.7437,105000000.0
2008-02-12 21:15:00,0.7437,0.7437,0.7436,0.7437,239000000.0
2008-02-12 21:16:00,0.7437,0.7437,0.7436,0.7436,47100000.0
2008-02-12 21:17:00,0.7436,0.7437,0.7435,0.7436,58400000.0
2008-02-12 21:18:00,0.7436,0.74365,0.74355,0.74365,67000000.0
2008-02-12 21:19:00,0.74365,0.7437,0.7436,0.74365,36900000.0
2008-02-12 21:20:00,0.74365,0.74365,0.7436,0.7436,27300000.0
2008-02-12 21:21:00,0.7436,0.7436,0.7436,0.7436,24600000.0
2008-02-12 21:22:00,0.7436,0.7437,0.7436,0.7437,41100000.0
2008-02-12 21:23:00,0.7437,0.7437,0.7437,0.7437,17700000.0
2008-02-12 21:24:00,0.7437,0.7437,0.74365,0.7437,25500000.0
2008-02-12 21:25:00,0.7437,0.74375,0.7437,0.74375,34500000.0
2008-02-12 21:26:00,0.74375,0.7438,0.74375,0.7438,18600000.0
2008-02-12 21:27:00,0.7438,0.74385,0.7438,0.7438,28800000.0
2008-02-12 21:28:00,0.7438,0.74395,0.7438,0.74395,33000000.0
2008-02-12 21:29:00,0.74395,0.74395,0.7439,0.7439,33000000.0
2008-02-12 21:30:00,0.7439,0.7439,0.7438,0.74385,48900000.0
2008-02-12 21:31:00,0.74385,0.74385,0.74375,0.7438,40000000.0
2008-02-12 21:32:00,0.7438,0.74385,0.7437,0.7438,86200000.0
2008-02-12 21:33:00,0.7438,0.7438,0.7437,0.74375,46400000.0
2008-02-12 21:34:00,0.74375,0.74375,0.74375,0.74375,8100000.0
2008-02-12 21:35:00,0.74375,0.74375,0.74375,0.74375,10500000.0
2008-02-12 21:36:00,0.74375,0.74375,0.74375,0.74375,8100000.0
2008-02-12 21:37:00,0.74375,0.7438,0.7437,0.7437,30300000.0
2008-02-12 21:38:00,0.7437,0.7439,0.7437,0.74385,133600000.0
2008-02-12 21:39:00,0.74385,0.7439,0.7438,0.7439,111600000.0
2008-02-12 21:40:00,0.7439,0.7439,0.74385,0.7439,50000000.0
2008-02-12 21:41:00,0.7439,0.7439,0.74375,0.7438,64000000.0
2008-02-12 21:42:00,0.7438,0.7438,0.74365,0.7437,87400000.0
2008-02-12 21:43:00,0.7437,0.7437,0.74365,0.7437,146200000.0
2008-02-12 21:44:00,0.7437,0.7437,0.7437,0.7437,32400000.0
2008-02-12 21:45:00,0.7437,0.74375,0.7437,0.74375,30000000.0
2008-02-12 21:46:00,0.74375,0.74395,0.7437,0.74385,53200000.0
2008-02-12 21:47:00,0.74385,0.744,0.74385,0.74385,112700000.0
2008-02-12 21:48:00,0.74385,0.7441,0.7438,0.74395,91800000.0
2008-02-12 21:49:00,0.74395,0.744,0.7439,0.744,68200000.0
2008-02-12 21:50:00,0.744,0.744,0.74395,0.74395,28200000.0
2008-02-12 21:51:00,0.74395,0.744,0.74355,0.7437,225999998.0
2008-02-12 21:52:00,0.7437,0.74385,0.7437,0.7438,73900000.0
2008-02-12 21:53:00,0.7438,0.7438,0.74375,0.74375,69800000.0
2008-02-12 21:54:00,0.74375,0.74385,0.74375,0.7438,160900000.0
2008-02-12 21:55:00,0.7438,0.74385,0.74375,0.7438,71900000.0
2008-02-12 21:56:00,0.7438,0.7438,0.74375,0.7438,50300000.0
2008-02-12 21:57:00,0.7438,0.7438,0.74365,0.7437,168200000.0
2008-02-12 21:58:00,0.7437,0.7437,0.74365,0.7437,71300000.0
2008-02-12 21:59:00,0.7437,0.7437,0.7436,0.74365,255500000.0
2008-02-12 22:00:00,0.74365,0.7437,0.74355,0.7436,139200000.0
2008-02-12 22:01:00,0.7436,0.74365,0.7436,0.74365,13700000.0
2008-02-12 22:02:00,0.74365,0.74365,0.7436,0.7436,109100000.0
2008-02-12 22:03:00,0.7436,0.7436,0.74355,0.7436,465600002.0
2008-02-12 22:04:00,0.7436,0.7436,0.7435,0.7435,191200000.0
2008-02-12 22:05:00,0.7435,0.7436,0.7435,0.74355,151000000.0
2008-02-12 22:06:00,0.74355,0.7436,0.7435,0.7436,270099997.0
2008-02-12 22:07:00,0.7436,0.7437,0.7436,0.7437,104300000.0
2008-02-12 22:08:00,0.7437,0.7438,0.74365,0.7438,65700000.0
2008-02-12 22:09:00,0.7438,0.7438,0.74365,0.7437,47100000.0
2008-02-12 22:10:00,0.7437,0.7438,0.74355,0.7436,68100000.0
2008-02-12 22:11:00,0.7436,0.7438,0.7436,0.7437,85100000.0
2008-02-12 22:12:00,0.7437,0.7437,0.7437,0.7437,33000000.0
2008-02-12 22:13:00,0.7437,0.7438,0.74365,0.7437,88900000.0
2008-02-12 22:14:00,0.7437,0.7437,0.74355,0.7436,141200002.0
2008-02-12 22:15:00,0.7436,0.7436,0.7435,0.7436,213400000.0
2008-02-12 22:16:00,0.7436,0.7436,0.7436,0.7436,13800000.0
2008-02-12 22:17:00,0.7436,0.7436,0.7436,0.7436,15300000.0
2008-02-12 22:18:00,0.7436,0.7437,0.7436,0.74365,66699999.0
2008-02-12 22:19:00,0.74365,0.7437,0.7436,0.7437,24200000.0
2008-02-12 22:20:00,0.7437,0.7438,0.7437,0.7437,158800000.0
2008-02-12 22:21:00,0.74375,0.7438,0.7437,0.74375,54400000.0
2008-02-12 22:22:00,0.74375,0.7438,0.74365,0.74365,229100000.0
2008-02-12 22:23:00,0.74365,0.7437,0.7436,0.7437,187299999.0
2008-02-12 22:24:00,0.7437,0.7437,0.7436,0.7436,261900000.0
2008-02-12 22:25:00,0.7436,0.7436,0.74355,0.7436,88700000.0
2008-02-12 22:26:00,0.7436,0.74365,0.7435,0.7435,293899999.0
2008-02-12 22:27:00,0.7435,0.74355,0.7435,0.7435,212500000.0
2008-02-12 22:28:00,0.7435,0.7436,0.7435,0.7435,112200000.0
2008-02-12 22:29:00,0.7435,0.7435,0.7435,0.7435,54000000.0
2008-02-12 22:30:00,0.7435,0.7436,0.7435,0.7436,57900000.0
2008-02-12 22:31:00,0.7436,0.7436,0.7435,0.7435,93100000.0
2008-02-12 22:32:00,0.7435,0.7435,0.7435,0.7435,24300000.0
2008-02-12 22:33:00,0.7435,0.7435,0.7435,0.7435,32700000.0
2008-02-12 22:34:00,0.7435,0.7435,0.74345,0.7435,43700000.0
2008-02-12 22:35:00,0.7435,0.7435,0.74345,0.74345,56500000.0
2008-02-12 22:36:00,0.74345,0.7435,0.74335,0.74335,398100000.0
2008-02-12 22:37:00,0.74335,0.7434,0.74325,0.74335,1016400000.0
2008-02-12 22:38:00,0.74335,0.74335,0.74325,0.74335,491300000.0
2008-02-12 22:39:00,0.74335,0.74335,0.74325,0.7433,691200004.0
2008-02-12 22:40:00,0.7433,0.7433,0.74325,0.7433,112700000.0
2008-02-12 22:41:00,0.7433,0.7433,0.7433,0.7433,36700000.0
2008-02-12 22:42:00,0.7433,0.7434,0.7433,0.74335,285400000.0
2008-02-12 22:43:00,0.74335,0.7435,0.7433,0.7435,581800001.0
2008-02-12 22:44:00,0.7435,0.7435,0.7434,0.7434,116900000.0
2008-02-12 22:45:00,0.7434,0.7435,0.74335,0.74335,396700002.0
2008-02-12 22:46:00,0.74335,0.7434,0.74335,0.7434,529799999.0
2008-02-12 22:47:00,0.7434,0.74345,0.74335,0.7434,598800000.0
2008-02-12 22:48:00,0.74335,0.7434,0.74335,0.7434,839900000.0
2008-02-12 22:49:00,0.7434,0.74345,0.74335,0.74345,236800000.0
2008-02-12 22:50:00,0.7434,0.7435,0.7434,0.74345,166700000.0
2008-02-12 22:51:00,0.74345,0.7435,0.74325,0.74335,251100000.0
2008-02-12 22:52:00,0.74335,0.74335,0.74325,0.74325,419900007.0
2008-02-12 22:53:00,0.74325,0.74335,0.74325,0.74335,668100019.0
2008-02-12 22:54:00,0.74335,0.74335,0.74325,0.7433,270000001.0
2008-02-12 22:55:00,0.7433,0.74335,0.74325,0.74335,162200000.0
2008-02-12 22:56:00,0.74335,0.7434,0.74335,0.74335,111600000.0
2008-02-12 22:57:00,0.74335,0.74345,0.74335,0.74345,76300000.0
2008-02-12 22:58:00,0.74345,0.74355,0.74345,0.7435,103700000.0
2008-02-12 22:59:00,0.7435,0.74365,0.7435,0.74365,217800000.0
2008-02-12 23:00:00,0.74365,0.74375,0.7436,0.7436,239500000.0
2008-02-12 23:01:00,0.7436,0.7437,0.7436,0.7436,325700000.0
2008-02-12 23:02:00,0.7436,0.7438,0.7436,0.7438,106700000.0
2008-02-12 23:03:00,0.7438,0.7438,0.74365,0.74375,231900000.0
2008-02-12 23:04:00,0.74375,0.74375,0.7436,0.7436,432400000.0
2008-02-12 23:05:00,0.7436,0.7436,0.7436,0.7436,388500000.0
2008-02-12 23:06:00,0.7436,0.7436,0.7436,0.7436,386700000.0
2008-02-12 23:07:00,0.7436,0.7436,0.7436,0.7436,263500000.0
2008-02-12 23:08:00,0.7436,0.7436,0.7436,0.7436,25700000.0
2008-02-12 23:09:00,0.7436,0.7436,0.74355,0.74355,237600000.0
2008-02-12 23:10:00,0.74355,0.74365,0.74355,0.7436,213800000.0
2008-02-12 23:11:00,0.7436,0.7438,0.7436,0.7438,147600000.0
2008-02-12 23:12:00,0.7438,0.7438,0.7437,0.7437,160800000.0
2008-02-12 23:13:00,0.7437,0.7437,0.74355,0.74355,187400000.0
2008-02-12 23:14:00,0.74355,0.74355,0.7434,0.7434,195500000.0
2008-02-12 23:15:00,0.7434,0.7434,0.7434,0.7434,154400000.0
2008-02-12 23:16:00,0.7434,0.74355,0.7434,0.74355,288600000.0
2008-02-12 23:17:00,0.74355,0.74355,0.7434,0.7434,197200000.0
2008-02-12 23:18:00,0.7434,0.74345,0.7434,0.74345,174300000.0
2008-02-12 23:19:00,0.74345,0.74345,0.74345,0.74345,60000000.0
2008-02-12 23:20:00,0.74345,0.74345,0.7434,0.7434,168400000.0
2008-02-12 23:21:00,0.7434,0.7434,0.7434,0.7434,168000000.0
2008-02-12 23:22:00,0.7434,0.7434,0.7434,0.7434,70400000.0
2008-02-12 23:23:00,0.7434,0.7434,0.74335,0.74335,37500000.0
2008-02-12 23:24:00,0.74335,0.7434,0.74335,0.7434,96900000.0
2008-02-12 23:25:00,0.7434,0.7434,0.74335,0.7434,77800000.0
2008-02-12 23:26:00,0.7434,0.7435,0.7434,0.74345,203500000.0
2008-02-12 23:27:00,0.74345,0.74345,0.74345,0.74345,102700000.0
2008-02-12 23:28:00,0.74345,0.74345,0.74335,0.74335,124200000.0
2008-02-12 23:29:00,0.74335,0.7434,0.74335,0.7434,51600000.0
2008-02-12 23:30:00,0.7434,0.7434,0.74335,0.7434,131200000.0
2008-02-12 23:31:00,0.7434,0.7435,0.74335,0.74335,137500000.0
2008-02-12 23:32:00,0.74335,0.7434,0.74335,0.74335,142100000.0
2008-02-12 23:33:00,0.74335,0.7434,0.74335,0.74335,123000000.0
2008-02-12 23:34:00,0.74335,0.7434,0.74335,0.7434,90000000.0
2008-02-12 23:35:00,0.7434,0.7435,0.7434,0.7435,238400000.0
2008-02-12 23:36:00,0.7435,0.7435,0.74335,0.7434,267300000.0
2008-02-12 23:37:00,0.7434,0.7437,0.7434,0.7437,221600000.0
2008-02-12 23:38:00,0.7437,0.7437,0.74365,0.7437,270100000.0
2008-02-12 23:39:00,0.7437,0.7437,0.7437,0.7437,309700000.0
2008-02-12 23:40:00,0.74365,0.7437,0.7435,0.7435,766599994.0
2008-02-12 23:41:00,0.7435,0.7437,0.7435,0.74365,211700000.0
2008-02-12 23:42:00,0.74365,0.7437,0.74365,0.7437,587300000.0
2008-02-12 23:43:00,0.7437,0.7437,0.7437,0.7437,340800000.0
2008-02-12 23:44:00,0.7437,0.74375,0.7437,0.74375,144100000.0
2008-02-12 23:45:00,0.74375,0.74375,0.74375,0.74375,178800000.0
2008-02-12 23:46:00,0.74375,0.74375,0.74375,0.74375,126600000.0
2008-02-12 23:47:00,0.74375,0.74375,0.7436,0.7437,188300000.0
2008-02-12 23:48:00,0.7437,0.7437,0.74365,0.7437,235100000.0
2008-02-12 23:49:00,0.7437,0.7437,0.7437,0.7437,185900000.0
2008-02-12 23:50:00,0.7437,0.7439,0.7437,0.7439,258100000.0
2008-02-12 23:51:00,0.7439,0.74395,0.7439,0.7439,545800000.0
2008-02-12 23:52:00,0.7439,0.74405,0.7439,0.744,379200000.0
2008-02-12 23:53:00,0.744,0.744,0.7439,0.7439,296800000.0
2008-02-12 23:54:00,0.7439,0.7439,0.7439,0.7439,151800000.0
2008-02-12 23:55:00,0.7439,0.74395,0.7439,0.74395,397200000.0
2008-02-12 23:56:00,0.744,0.744,0.7439,0.7439,436900000.0
2008-02-12 23:57:00,0.7439,0.744,0.7439,0.744,306500000.0
2008-02-12 23:58:00,0.744,0.744,0.7439,0.744,212900000.0
2008-02-12 23:59:00,0.744,0.744,0.74385,0.7439,132300000.0
2008-02-13 00:00:00,0.7439,0.7439,0.7439,0.7439,203900000.0
2008-02-13 00:01:00,0.7439,0.744,0.7439,0.7439,227600000.0
2008-02-13 00:02:00,0.7439,0.7439,0.7439,0.7439,132800000.0
2008-02-13 00:03:00,0.7439,0.7439,0.7439,0.7439,194700000.0
2008-02-13 00:04:00,0.7439,0.7442,0.7439,0.744,246100000.0
2008-02-13 00:05:00,0.744,0.7442,0.744,0.7441,260500000.0
2008-02-13 00:06:00,0.7441,0.7441,0.7441,0.7441,157400000.0
2008-02-13 00:07:00,0.7441,0.7442,0.7441,0.7442,120500000.0
2008-02-13 00:08:00,0.7442,0.7442,0.7442,0.7442,233800000.0
2008-02-13 00:09:00,0.7442,0.7445,0.7442,0.7444,368200000.0
2008-02-13 00:10:00,0.7444,0.7445,0.7444,0.7444,132700000.0
2008-02-13 00:11:00,0.7444,0.7444,0.74435,0.7444,36100000.0
2008-02-13 00:12:00,0.7444,0.7444,0.7443,0.7443,363400000.0
2008-02-13 00:13:00,0.7443,0.7443,0.7443,0.7443,107800000.0
2008-02-13 00:14:00,0.7443,0.7443,0.7441,0.7443,206800000.0
2008-02-13 00:15:00,0.7443,0.7443,0.7441,0.74415,244100001.0
2008-02-13 00:16:00,0.74415,0.7444,0.7441,0.74415,518300000.0
2008-02-13 00:17:00,0.74415,0.74415,0.7441,0.74415,149499999.0
2008-02-13 00:18:00,0.74415,0.74425,0.7441,0.7441,454800000.0
2008-02-13 00:19:00,0.7441,0.7442,0.744,0.744,178200000.0
2008-02-13 00:20:00,0.744,0.744,0.744,0.744,201399997.0
2008-02-13 00:21:00,0.744,0.744,0.744,0.744,240000000.0
2008-02-13 00:22:00,0.744,0.74405,0.744,0.74405,91600000.0
2008-02-13 00:23:00,0.74405,0.7441,0.744,0.744,325600001.0
2008-02-13 00:24:00,0.744,0.74405,0.744,0.744,88000000.0
2008-02-13 00:25:00,0.744,0.7441,0.744,0.744,125600000.0
2008-02-13 00:26:00,0.744,0.744,0.744,0.744,94200000.0
2008-02-13 00:27:00,0.744,0.7442,0.744,0.74415,184300000.0
2008-02-13 00:28:00,0.74415,0.7442,0.7439,0.744,427100001.0
2008-02-13 00:29:00,0.744,0.7441,0.744,0.744,372600000.0
2008-02-13 00:30:00,0.744,0.744,0.744,0.744,437999996.0
2008-02-13 00:31:00,0.744,0.7441,0.744,0.744,184099999.0
2008-02-13 00:32:00,0.744,0.7441,0.744,0.744,343000000.0
2008-02-13 00:33:00,0.744,0.744,0.7438,0.7438,667300000.0
2008-02-13 00:34:00,0.7438,0.7439,0.7438,0.7439,551100000.0
2008-02-13 00:35:00,0.7439,0.74395,0.74385,0.74385,6600000.0
2008-02-13 00:36:00,0.7439,0.7439,0.74385,0.74385,13800000.0
2008-02-13 00:37:00,0.74385,0.7439,0.74385,0.7439,23100000.0
2008-02-13 00:38:00,0.7439,0.7439,0.7438,0.7438,458400005.0
2008-02-13 00:39:00,0.7438,0.74385,0.7438,0.74385,125700000.0
2008-02-13 00:40:00,0.74385,0.74395,0.7438,0.7439,158300000.0
2008-02-13 00:41:00,0.7439,0.74395,0.7439,0.7439,54100000.0
2008-02-13 00:42:00,0.7439,0.7439,0.7438,0.74385,115100000.0
2008-02-13 00:43:00,0.74385,0.744,0.74385,0.744,13200000.0
2008-02-13 00:44:00,0.744,0.744,0.7439,0.74395,68000000.0
2008-02-13 00:45:00,0.74395,0.74395,0.74395,0.74395,4200000.0
2008-02-13 00:46:00,0.74395,0.744,0.74395,0.744,24500000.0
2008-02-13 00:47:00,0.744,0.744,0.744,0.744,28500000.0
2008-02-13 00:48:00,0.744,0.744,0.744,0.744,5000000.0
2008-02-13 00:49:00,0.744,0.744,0.744,0.744,4000000.0
2008-02-13 00:50:00,0.744,0.744,0.74395,0.74395,20000000.0
2008-02-13 00:51:00,0.74395,0.74395,0.7438,0.74385,80800000.0
2008-02-13 00:52:00,0.7438,0.74395,0.7438,0.7439,1194000000.0
2008-02-13 00:53:00,0.7439,0.7442,0.7439,0.74405,134500000.0
2008-02-13 00:54:00,0.744,0.7444,0.74385,0.74395,386200000.0
2008-02-13 00:55:00,0.74395,0.74415,0.74395,0.74395,18300000.0
2008-02-13 00:56:00,0.74395,0.74395,0.7439,0.7439,138500000.0
2008-02-13 00:57:00,0.7439,0.7439,0.7439,0.7439,51600000.0
2008-02-13 00:58:00,0.7439,0.74395,0.74385,0.74395,63400000.0
2008-02-13 00:59:00,0.74395,0.7441,0.7439,0.744,96900000.0
2008-02-13 01:00:00,0.744,0.7441,0.74395,0.744,345900000.0
2008-02-13 01:01:00,0.744,0.74415,0.744,0.74405,113200000.0
2008-02-13 01:02:00,0.74405,0.7442,0.74395,0.7442,621400000.0
2008-02-13 01:03:00,0.7442,0.7442,0.744,0.74415,555900004.0
2008-02-13 01:04:00,0.74415,0.74425,0.74415,0.7442,604800000.0
2008-02-13 01:05:00,0.7442,0.74435,0.74415,0.7443,261300000.0
2008-02-13 01:06:00,0.7443,0.74435,0.7442,0.74435,223500000.0
2008-02-13 01:07:00,0.74435,0.74445,0.74435,0.74445,85300000.0
2008-02-13 01:08:00,0.74445,0.74445,0.74435,0.74435,13900000.0
2008-02-13 01:09:00,0.74435,0.74435,0.7443,0.74435,53100000.0
2008-02-13 01:10:00,0.74435,0.74435,0.7443,0.7443,35300000.0
2008-02-13 01:11:00,0.7443,0.7443,0.7442,0.74425,162600000.0
2008-02-13 01:12:00,0.74425,0.74425,0.74395,0.74415,113100000.0
2008-02-13 01:13:00,0.74415,0.74415,0.74405,0.7441,41300000.0
2008-02-13 01:14:00,0.7441,0.7441,0.74405,0.74405,9000000.0
2008-02-13 01:15:00,0.7441,0.7441,0.74405,0.74405,277000000.0
2008-02-13 01:16:00,0.7441,0.7441,0.74405,0.74405,123100000.0
2008-02-13 01:17:00,0.74405,0.7441,0.74405,0.74405,95300000.0
2008-02-13 01:18:00,0.74405,0.7442,0.74405,0.7441,359500000.0
2008-02-13 01:19:00,0.74415,0.7442,0.74415,0.7442,72700000.0
2008-02-13 01:20:00,0.7442,0.7442,0.7441,0.7441,113800000.0
2008-02-13 01:21:00,0.74415,0.74415,0.74415,0.74415,3300000.0
2008-02-13 01:22:00,0.74415,0.74415,0.7441,0.7441,52000000.0
2008-02-13 01:23:00,0.7441,0.74415,0.74405,0.74415,56400000.0
2008-02-13 01:24:00,0.74415,0.74415,0.74415,0.74415,2700000.0
2008-02-13 01:25:00,0.74415,0.74415,0.74415,0.74415,3300000.0
2008-02-13 01:26:00,0.74415,0.74415,0.7441,0.7441,49700000.0
2008-02-13 01:27:00,0.7441,0.74415,0.7441,0.7441,308700000.0
2008-02-13 01:28:00,0.7441,0.74415,0.74405,0.74415,294600000.0
2008-02-13 01:29:00,0.74415,0.74415,0.7441,0.7441,198300000.0
2008-02-13 01:30:00,0.7441,0.7441,0.7441,0.7441,446400000.0
2008-02-13 01:31:00,0.7441,0.7441,0.7441,0.7441,82400000.0
2008-02-13 01:32:00,0.7441,0.7441,0.744,0.744,205200000.0
2008-02-13 01:33:00,0.744,0.744,0.7439,0.7439,36000000.0
2008-02-13 01:34:00,0.7439,0.7439,0.7438,0.7438,390500000.0
2008-02-13 01:35:00,0.7438,0.7439,0.7438,0.7438,367400000.0
2008-02-13 01:36:00,0.7438,0.74385,0.7438,0.74385,280100000.0
2008-02-13 01:37:00,0.74385,0.74385,0.7437,0.74375,343100000.0
2008-02-13 01:38:00,0.74375,0.7438,0.74365,0.7437,277900000.0
2008-02-13 01:39:00,0.7438,0.7438,0.7437,0.7437,124600000.0
2008-02-13 01:40:00,0.7437,0.7438,0.7437,0.7438,45900000.0
2008-02-13 01:41:00,0.7438,0.7438,0.7436,0.7438,319900000.0
2008-02-13 01:42:00,0.7438,0.7438,0.7438,0.7438,3600000.0
2008-02-13 01:43:00,0.7438,0.7438,0.7437,0.7437,149700000.0
2008-02-13 01:44:00,0.7437,0.7437,0.7437,0.7437,48000000.0
2008-02-13 01:45:00,0.7437,0.7438,0.7437,0.7438,135700000.0
2008-02-13 01:46:00,0.7438,0.74385,0.7437,0.7438,464500000.0
2008-02-13 01:47:00,0.7438,0.7439,0.7438,0.7439,50000000.0
2008-02-13 01:48:00,0.7439,0.74395,0.7439,0.74395,102400000.0
2008-02-13 01:49:00,0.74395,0.74395,0.7439,0.7439,147700000.0
2008-02-13 01:50:00,0.7439,0.7439,0.7439,0.7439,468400000.0
2008-02-13 01:51:00,0.7439,0.7439,0.7439,0.7439,218000000.0
2008-02-13 01:52:00,0.7439,0.744,0.7439,0.74395,196600000.0
2008-02-13 01:53:00,0.74395,0.74405,0.74395,0.74405,28100000.0
2008-02-13 01:54:00,0.74405,0.74405,0.74395,0.74395,8300000.0
2008-02-13 01:55:00,0.74395,0.74395,0.74395,0.74395,6300000.0
2008-02-13 01:56:00,0.74395,0.744,0.7439,0.744,180600000.0
2008-02-13 01:57:00,0.744,0.744,0.7439,0.7439,420900000.0
2008-02-13 01:58:00,0.7439,0.7439,0.7439,0.7439,249500000.0
2008-02-13 01:59:00,0.7439,0.7439,0.7439,0.7439,247200000.0
2008-02-13 02:00:00,0.7439,0.7439,0.74385,0.7439,432400000.0
2008-02-13 02:01:00,0.7439,0.7446,0.7439,0.7446,1718800007.0
2008-02-13 02:02:00,0.7446,0.7447,0.7444,0.74445,1380200006.0
2008-02-13 02:03:00,0.74445,0.7445,0.7444,0.7445,523800000.0
2008-02-13 02:04:00,0.7445,0.7446,0.7445,0.7445,684600000.0
2008-02-13 02:05:00,0.7445,0.74455,0.7445,0.7445,575900000.0
2008-02-13 02:06:00,0.7445,0.7446,0.74445,0.7446,275800000.0
2008-02-13 02:07:00,0.7446,0.7446,0.7444,0.7446,868300000.0
2008-02-13 02:08:00,0.7446,0.7446,0.7445,0.7445,364700000.0
2008-02-13 02:09:00,0.7445,0.7446,0.7445,0.74455,66200000.0
2008-02-13 02:10:00,0.74455,0.7446,0.7445,0.7445,108300000.0
2008-02-13 02:11:00,0.7445,0.74455,0.7445,0.7445,535500009.0
2008-02-13 02:12:00,0.7445,0.7447,0.7445,0.74465,272400000.0
2008-02-13 02:13:00,0.74465,0.7447,0.7446,0.7446,660800000.0
2008-02-13 02:14:00,0.7446,0.74465,0.74455,0.7446,462600004.0
2008-02-13 02:15:00,0.7446,0.7446,0.7446,0.7446,105600000.0
2008-02-13 02:16:00,0.74465,0.7447,0.7446,0.7447,715799991.0
2008-02-13 02:17:00,0.7447,0.7448,0.74465,0.7447,556800003.0
2008-02-13 02:18:00,0.7447,0.74485,0.7447,0.7448,604500003.0
2008-02-13 02:19:00,0.7448,0.74485,0.7448,0.74485,594600000.0
2008-02-13 02:20:00,0.74485,0.74485,0.7448,0.74485,190300000.0
2008-02-13 02:21:00,0.74485,0.74485,0.7448,0.7448,503199994.0
2008-02-13 02:22:00,0.7448,0.7448,0.7448,0.7448,640600000.0
2008-02-13 02:23:00,0.7448,0.7448,0.7447,0.74475,294700000.0
2008-02-13 02:24:00,0.74475,0.74485,0.74475,0.7448,624600000.0
2008-02-13 02:25:00,0.7448,0.7448,0.7448,0.7448,463200000.0
2008-02-13 02:26:00,0.7448,0.74485,0.7448,0.7448,742500000.0
2008-02-13 02:27:00,0.7448,0.7449,0.7448,0.7448,552800000.0
2008-02-13 02:28:00,0.7448,0.74485,0.7448,0.7448,846100001.0
2008-02-13 02:29:00,0.7448,0.7449,0.7447,0.7447,576500007.0
2008-02-13 02:30:00,0.7447,0.74475,0.7447,0.7447,755500000.0
2008-02-13 02:31:00,0.74475,0.7448,0.74475,0.74475,137600000.0
2008-02-13 02:32:00,0.74475,0.74475,0.74475,0.74475,88000000.0
2008-02-13 02:33:00,0.74475,0.7448,0.74475,0.7448,214300000.0
2008-02-13 02:34:00,0.7448,0.7448,0.74475,0.74475,206100000.0
2008-02-13 02:35:00,0.74475,0.7448,0.7447,0.74475,339500000.0
2008-02-13 02:36:00,0.74475,0.7448,0.74475,0.7448,234500002.0
2008-02-13 02:37:00,0.7448,0.7448,0.7448,0.7448,496800009.0
2008-02-13 02:38:00,0.7448,0.7448,0.7448,0.7448,248200005.0
2008-02-13 02:39:00,0.7448,0.7449,0.7447,0.7447,1555500000.0
2008-02-13 02:40:00,0.7447,0.7448,0.7447,0.7447,688400014.0
2008-02-13 02:41:00,0.7447,0.7447,0.7447,0.7447,188800000.0
2008-02-13 02:42:00,0.7447,0.7447,0.7446,0.74465,485799996.0
2008-02-13 02:43:00,0.74465,0.7447,0.7446,0.7446,402400005.0
2008-02-13 02:44:00,0.7446,0.7447,0.7446,0.7447,432000002.0
2008-02-13 02:45:00,0.7447,0.7447,0.7446,0.7447,771000004.0
2008-02-13 02:46:00,0.7447,0.74475,0.7447,0.7447,262800000.0
2008-02-13 02:47:00,0.7447,0.7447,0.74465,0.74465,377300000.0
2008-02-13 02:48:00,0.74465,0.74465,0.7446,0.7446,531800000.0
2008-02-13 02:49:00,0.7446,0.7446,0.7446,0.7446,72000000.0
2008-02-13 02:50:00,0.7446,0.7446,0.7446,0.7446,657400000.0
2008-02-13 02:51:00,0.7446,0.7446,0.7445,0.7445,532600001.0
2008-02-13 02:52:00,0.74455,0.7447,0.7445,0.7446,562200000.0
2008-02-13 02:53:00,0.7446,0.74465,0.7445,0.7446,199500006.0
2008-02-13 02:54:00,0.7446,0.7447,0.7446,0.7446,794599993.0
2008-02-13 02:55:00,0.7446,0.7446,0.7446,0.7446,349900000.0
2008-02-13 02:56:00,0.7446,0.7446,0.7446,0.7446,113500000.0
2008-02-13 02:57:00,0.7446,0.7446,0.74455,0.74455,10900000.0
2008-02-13 02:58:00,0.74455,0.74455,0.74455,0.74455,8400000.0
2008-02-13 02:59:00,0.74455,0.74465,0.7445,0.7445,18700000.0
2008-02-13 03:00:00,0.7445,0.74465,0.7444,0.74445,730500001.0
2008-02-13 03:01:00,0.74445,0.74445,0.7442,0.7443,223900000.0
2008-02-13 03:02:00,0.7443,0.7443,0.74415,0.7443,285500001.0
2008-02-13 03:03:00,0.7443,0.7443,0.7442,0.7443,311300000.0
2008-02-13 03:04:00,0.7443,0.7443,0.74415,0.74415,53900000.0
2008-02-13 03:05:00,0.74415,0.7442,0.744,0.7441,78400000.0
2008-02-13 03:06:00,0.7441,0.7442,0.7441,0.74415,35600000.0
2008-02-13 03:07:00,0.74415,0.7443,0.74415,0.7442,48700000.0
2008-02-13 03:08:00,0.7442,0.7443,0.74415,0.7443,127200000.0
2008-02-13 03:09:00,0.7443,0.7444,0.74415,0.74435,93400000.0
2008-02-13 03:10:00,0.74435,0.7444,0.74425,0.7443,50900000.0
2008-02-13 03:11:00,0.7443,0.7443,0.7441,0.7442,47700000.0
2008-02-13 03:12:00,0.7442,0.7444,0.74415,0.7444,122100000.0
2008-02-13 03:13:00,0.7444,0.7444,0.7443,0.74435,205600000.0
2008-02-13 03:14:00,0.74435,0.74435,0.74435,0.74435,709200000.0
2008-02-13 03:15:00,0.74435,0.74435,0.7443,0.7443,166600000.0
2008-02-13 03:16:00,0.7443,0.74435,0.7443,0.7443,56700000.0
2008-02-13 03:17:00,0.7443,0.74435,0.74425,0.7443,430300000.0
2008-02-13 03:18:00,0.7443,0.7443,0.7443,0.7443,328900000.0
2008-02-13 03:19:00,0.7443,0.7443,0.7443,0.7443,420800000.0
2008-02-13 03:20:00,0.7443,0.7443,0.7443,0.7443,293400000.0
2008-02-13 03:21:00,0.7443,0.7443,0.7443,0.7443,172200000.0
2008-02-13 03:22:00,0.7443,0.7443,0.74425,0.7443,153100000.0
2008-02-13 03:23:00,0.7443,0.7443,0.7443,0.7443,200400000.0
2008-02-13 03:24:00,0.7443,0.74435,0.74425,0.7443,154700000.0
2008-02-13 03:25:00,0.7443,0.7443,0.74425,0.7443,491900000.0
2008-02-13 03:26:00,0.7443,0.7443,0.7443,0.7443,6900000.0
2008-02-13 03:27:00,0.7443,0.7443,0.7443,0.7443,24600000.0
2008-02-13 03:28:00,0.7443,0.7443,0.7443,0.7443,3900000.0
2008-02-13 03:29:00,0.7443,0.7443,0.7443,0.7443,7200000.0
2008-02-13 03:30:00,0.7443,0.7443,0.7443,0.7443,6300000.0
2008-02-13 03:31:00,0.7443,0.7443,0.7443,0.7443,4800000.0
2008-02-13 03:32:00,0.7443,0.7443,0.7442,0.7442,70100000.0
2008-02-13 03:33:00,0.7442,0.7442,0.7441,0.7441,14200000.0
2008-02-13 03:34:00,0.7441,0.7441,0.7441,0.7441,22200000.0
2008-02-13 03:35:00,0.7441,0.7441,0.74405,0.7441,45500000.0
2008-02-13 03:36:00,0.7441,0.7441,0.7441,0.7441,27600000.0
2008-02-13 03:37:00,0.7441,0.7441,0.7441,0.7441,17400000.0
2008-02-13 03:38:00,0.7441,0.7441,0.7441,0.7441,20100000.0
2008-02-13 03:39:00,0.7441,0.7441,0.7441,0.7441,56100000.0
2008-02-13 03:40:00,0.7441,0.7441,0.7441,0.7441,7500000.0
2008-02-13 03:41:00,0.7441,0.7441,0.7441,0.7441,57600000.0
2008-02-13 03:42:00,0.7441,0.74415,0.7441,0.74415,47400000.0
2008-02-13 03:43:00,0.74415,0.7442,0.7441,0.7441,16500000.0
2008-02-13 03:44:00,0.7441,0.7441,0.7441,0.7441,17400000.0
2008-02-13 03:45:00,0.7441,0.7441,0.7441,0.7441,10200000.0
2008-02-13 03:46:00,0.7441,0.7441,0.744,0.744,22100000.0
2008-02-13 03:47:00,0.744,0.744,0.7439,0.7439,33900000.0
2008-02-13 03:48:00,0.7439,0.744,0.7439,0.7439,14700000.0
2008-02-13 03:49:00,0.7439,0.744,0.7439,0.744,62800000.0
2008-02-13 03:50:00,0.744,0.744,0.744,0.744,12600000.0
2008-02-13 03:51:00,0.744,0.7441,0.744,0.74405,195700000.0
2008-02-13 03:52:00,0.744,0.7441,0.744,0.744,176300000.0
2008-02-13 03:53:00,0.744,0.7441,0.744,0.744,187500000.0
2008-02-13 03:54:00,0.744,0.7441,0.744,0.7441,46700000.0
2008-02-13 03:55:00,0.7441,0.7441,0.7441,0.7441,22200000.0
2008-02-13 03:56:00,0.7441,0.7441,0.7441,0.7441,59400000.0
2008-02-13 03:57:00,0.7441,0.7441,0.74405,0.74405,49300000.0
2008-02-13 03:58:00,0.74405,0.74405,0.74405,0.74405,39200000.0
2008-02-13 03:59:00,0.74405,0.74405,0.74405,0.74405,7300000.0
2008-02-13 04:00:00,0.74405,0.7442,0.74405,0.7442,34100000.0
2008-02-13 04:01:00,0.7442,0.7442,0.7442,0.7442,5400000.0
2008-02-13 04:02:00,0.7442,0.7442,0.7442,0.7442,4800000.0
2008-02-13 04:03:00,0.7442,0.7442,0.7442,0.7442,12900000.0
2008-02-13 04:04:00,0.74415,0.7442,0.7441,0.7442,65800000.0
2008-02-13 04:05:00,0.7442,0.7442,0.7442,0.7442,6300000.0
2008-02-13 04:06:00,0.7442,0.7442,0.7442,0.7442,6900000.0
2008-02-13 04:07:00,0.7442,0.7442,0.7441,0.7442,10500000.0
2008-02-13 04:08:00,0.7442,0.7442,0.7441,0.7442,7800000.0
2008-02-13 04:09:00,0.7442,0.7442,0.7442,0.7442,18900000.0
2008-02-13 04:10:00,0.7442,0.7442,0.7442,0.7442,11700000.0
2008-02-13 04:11:00,0.7442,0.7442,0.7441,0.7441,47900000.0
2008-02-13 04:12:00,0.7441,0.7441,0.7441,0.7441,7800000.0
2008-02-13 04:13:00,0.7441,0.7441,0.7441,0.7441,28000000.0
2008-02-13 04:14:00,0.7441,0.7441,0.7441,0.7441,74000000.0
2008-02-13 04:15:00,0.7441,0.7441,0.7441,0.7441,18300000.0
2008-02-13 04:16:00,0.7441,0.7441,0.7441,0.7441,47400000.0
2008-02-13 04:17:00,0.7441,0.7442,0.7441,0.7442,41800000.0
2008-02-13 04:18:00,0.7442,0.7442,0.7441,0.7441,13500000.0
2008-02-13 04:19:00,0.7441,0.7442,0.7441,0.7442,15600000.0
2008-02-13 04:20:00,0.7442,0.7442,0.7442,0.7442,29700000.0
2008-02-13 04:21:00,0.7442,0.7442,0.7441,0.7441,17700000.0
2008-02-13 04:22:00,0.7441,0.7441,0.7441,0.7441,35400000.0
2008-02-13 04:23:00,0.7441,0.7441,0.7441,0.7441,70500000.0
2008-02-13 04:24:00,0.7441,0.7441,0.7441,0.7441,64800000.0
2008-02-13 04:25:00,0.7441,0.74415,0.74405,0.74405,131000000.0
2008-02-13 04:26:00,0.74405,0.7441,0.74405,0.7441,201600000.0
2008-02-13 04:27:00,0.7441,0.7441,0.74405,0.7441,256600000.0
2008-02-13 04:28:00,0.7441,0.7441,0.7441,0.7441,51600000.0
2008-02-13 04:29:00,0.7441,0.74435,0.7441,0.74425,72300000.0
2008-02-13 04:30:00,0.74425,0.74425,0.7441,0.74415,54300000.0
2008-02-13 04:31:00,0.74415,0.7442,0.7441,0.7442,115300000.0
2008-02-13 04:32:00,0.7442,0.7442,0.74415,0.74415,10200000.0
2008-02-13 04:33:00,0.74415,0.74415,0.74415,0.74415,39000000.0
2008-02-13 04:34:00,0.74415,0.7443,0.74415,0.74415,35800000.0
2008-02-13 04:35:00,0.74415,0.7442,0.74415,0.7442,15900000.0
2008-02-13 04:36:00,0.7442,0.7444,0.74415,0.74435,96200000.0
2008-02-13 04:37:00,0.74435,0.74435,0.7442,0.7442,49300000.0
2008-02-13 04:38:00,0.7442,0.74425,0.7442,0.74425,53700000.0
2008-02-13 04:39:00,0.74425,0.7443,0.7442,0.7442,39800000.0
2008-02-13 04:40:00,0.7442,0.74425,0.7442,0.7442,18000000.0
2008-02-13 04:41:00,0.7442,0.7443,0.7442,0.7443,39500000.0
2008-02-13 04:42:00,0.7443,0.7443,0.74415,0.7442,39200000.0
2008-02-13 04:43:00,0.74425,0.7443,0.7442,0.7442,34900000.0
2008-02-13 04:44:00,0.7442,0.7443,0.74415,0.7442,59100000.0
2008-02-13 04:45:00,0.7442,0.7443,0.7442,0.7442,53400000.0
2008-02-13 04:46:00,0.7442,0.7442,0.7442,0.7442,32100000.0
2008-02-13 04:47:00,0.7442,0.7442,0.7441,0.7441,55500000.0
2008-02-13 04:48:00,0.7441,0.74415,0.7441,0.74415,44300000.0
2008-02-13 04:49:00,0.74415,0.74415,0.74405,0.7441,62300000.0
2008-02-13 04:50:00,0.7441,0.74415,0.7441,0.7441,104300000.0
2008-02-13 04:51:00,0.7441,0.74415,0.7441,0.7441,89200000.0
2008-02-13 04:52:00,0.7441,0.7442,0.7441,0.7441,92700000.0
2008-02-13 04:53:00,0.7441,0.7441,0.7439,0.744,53200000.0
2008-02-13 04:54:00,0.744,0.744,0.744,0.744,43200000.0
2008-02-13 04:55:00,0.744,0.7441,0.744,0.7441,63200000.0
2008-02-13 04:56:00,0.7441,0.7441,0.744,0.7441,25800000.0
2008-02-13 04:57:00,0.7441,0.74415,0.7441,0.7441,25300000.0
2008-02-13 04:58:00,0.74415,0.74415,0.7441,0.74415,16500000.0
2008-02-13 04:59:00,0.74415,0.74425,0.7441,0.7442,87900000.0
2008-02-13 05:00:00,0.7442,0.7443,0.74415,0.7442,60800000.0
2008-02-13 05:01:00,0.7442,0.7443,0.7441,0.7442,65400000.0
2008-02-13 05:02:00,0.7442,0.74425,0.7441,0.7441,64900000.0
2008-02-13 05:03:00,0.7441,0.7441,0.7439,0.744,44200000.0
2008-02-13 05:04:00,0.744,0.7441,0.74395,0.744,32100000.0
2008-02-13 05:05:00,0.744,0.74405,0.744,0.74405,20400000.0
2008-02-13 05:06:00,0.74405,0.74405,0.74395,0.744,33600000.0
2008-02-13 05:07:00,0.744,0.7441,0.744,0.7441,49500000.0
2008-02-13 05:08:00,0.7441,0.7442,0.74405,0.7441,60500000.0
2008-02-13 05:09:00,0.7441,0.74415,0.7441,0.7441,103000000.0
2008-02-13 05:10:00,0.7441,0.74415,0.7441,0.7441,88500000.0
2008-02-13 05:11:00,0.7441,0.74415,0.7441,0.7441,70800000.0
2008-02-13 05:12:00,0.7441,0.74415,0.7441,0.7441,11700000.0
2008-02-13 05:13:00,0.7441,0.7442,0.7441,0.7442,28600000.0
2008-02-13 05:14:00,0.7442,0.7442,0.7441,0.74415,28800000.0
2008-02-13 05:15:00,0.74415,0.74415,0.744,0.74405,69700000.0
2008-02-13 05:16:00,0.74405,0.7441,0.744,0.744,39400000.0
2008-02-13 05:17:00,0.744,0.7441,0.744,0.744,29400000.0
2008-02-13 05:18:00,0.744,0.744,0.744,0.744,10200000.0
2008-02-13 05:19:00,0.744,0.744,0.744,0.744,23400000.0
2008-02-13 05:20:00,0.744,0.744,0.7439,0.74395,33500000.0
2008-02-13 05:21:00,0.74395,0.744,0.7439,0.744,45000000.0
2008-02-13 05:22:00,0.744,0.744,0.744,0.744,34700000.0
2008-02-13 05:23:00,0.744,0.744,0.7439,0.744,22200000.0
2008-02-13 05:24:00,0.744,0.744,0.744,0.744,25300000.0
2008-02-13 05:25:00,0.744,0.744,0.744,0.744,10800000.0
2008-02-13 05:26:00,0.744,0.744,0.744,0.744,12600000.0
2008-02-13 05:27:00,0.744,0.74405,0.744,0.74405,12300000.0
2008-02-13 05:28:00,0.74405,0.7441,0.744,0.744,12300000.0
2008-02-13 05:29:00,0.744,0.7441,0.744,0.7441,20100000.0
2008-02-13 05:30:00,0.7441,0.7441,0.744,0.744,51000000.0
2008-02-13 05:31:00,0.744,0.7441,0.744,0.744,38100000.0
2008-02-13 05:32:00,0.744,0.744,0.74395,0.744,138200000.0
2008-02-13 05:33:00,0.744,0.744,0.744,0.744,27300000.0
2008-02-13 05:34:00,0.744,0.744,0.7439,0.7439,38100000.0
2008-02-13 05:35:00,0.7439,0.74395,0.7439,0.7439,23100000.0
2008-02-13 05:36:00,0.7439,0.74395,0.7439,0.74395,12900000.0
2008-02-13 05:37:00,0.74395,0.744,0.74395,0.74395,33300000.0
2008-02-13 05:38:00,0.74395,0.74425,0.74395,0.7441,54200000.0
2008-02-13 05:39:00,0.7441,0.7442,0.7441,0.74415,25800000.0
2008-02-13 05:40:00,0.74415,0.74415,0.74415,0.74415,17400000.0
2008-02-13 05:41:00,0.74415,0.74415,0.7441,0.74415,10800000.0
2008-02-13 05:42:00,0.74415,0.74415,0.74415,0.74415,1500000.0
2008-02-13 05:43:00,0.74415,0.7442,0.74415,0.74415,13200000.0
2008-02-13 05:44:00,0.74415,0.7442,0.74415,0.74415,15600000.0
2008-02-13 05:45:00,0.74415,0.74415,0.74415,0.74415,2100000.0
2008-02-13 05:46:00,0.74415,0.74415,0.7441,0.7441,9000000.0
2008-02-13 05:47:00,0.7441,0.7441,0.744,0.74405,30900000.0
2008-02-13 05:48:00,0.74405,0.7441,0.74395,0.744,56300000.0
2008-02-13 05:49:00,0.74405,0.74405,0.7439,0.744,29400000.0
2008-02-13 05:50:00,0.744,0.744,0.7439,0.744,53400000.0
2008-02-13 05:51:00,0.744,0.74405,0.74395,0.744,39000000.0
2008-02-13 05:52:00,0.744,0.7442,0.744,0.7441,34000000.0
2008-02-13 05:53:00,0.7441,0.7442,0.7441,0.74415,37100000.0
2008-02-13 05:54:00,0.74415,0.7442,0.7441,0.7441,21000000.0
2008-02-13 05:55:00,0.74415,0.7442,0.7441,0.7442,26400000.0
2008-02-13 05:56:00,0.7442,0.74425,0.7442,0.7442,30300000.0
2008-02-13 05:57:00,0.7442,0.74425,0.7442,0.7442,10500000.0
2008-02-13 05:58:00,0.7442,0.7442,0.7442,0.7442,9600000.0
2008-02-13 05:59:00,0.7442,0.74425,0.7442,0.7442,22200000.0
2008-02-13 06:00:00,0.7442,0.7442,0.74415,0.74415,59900000.0
2008-02-13 06:01:00,0.74415,0.7442,0.74415,0.7442,61300000.0
2008-02-13 06:02:00,0.7442,0.7442,0.7442,0.7442,4200000.0
2008-02-13 06:03:00,0.7442,0.7442,0.7442,0.7442,5700000.0
2008-02-13 06:04:00,0.7442,0.7442,0.7442,0.7442,8400000.0
2008-02-13 06:05:00,0.7442,0.7442,0.7442,0.7442,6000000.0
2008-02-13 06:06:00,0.7442,0.7442,0.7442,0.7442,23400000.0
2008-02-13 06:07:00,0.7442,0.7443,0.7442,0.7443,37200000.0
2008-02-13 06:08:00,0.7443,0.7443,0.7442,0.7442,13000000.0
2008-02-13 06:09:00,0.7442,0.7442,0.7442,0.7442,11400000.0
2008-02-13 06:10:00,0.7442,0.7442,0.7442,0.7442,15600000.0
2008-02-13 06:11:00,0.7442,0.7442,0.7442,0.7442,4800000.0
2008-02-13 06:12:00,0.74415,0.7443,0.74415,0.7442,167300000.0
2008-02-13 06:13:00,0.7442,0.7442,0.7442,0.7442,42600000.0
2008-02-13 06:14:00,0.7442,0.7442,0.7442,0.7442,27300000.0
2008-02-13 06:15:00,0.7442,0.7442,0.7442,0.7442,17700000.0
2008-02-13 06:16:00,0.7442,0.7443,0.7442,0.7442,13800000.0
2008-02-13 06:17:00,0.7442,0.7443,0.7442,0.7443,7500000.0
2008-02-13 06:18:00,0.7443,0.7443,0.7442,0.7443,13300000.0
2008-02-13 06:19:00,0.7443,0.7443,0.7442,0.7442,24100000.0
2008-02-13 06:20:00,0.7442,0.7442,0.7442,0.7442,14100000.0
2008-02-13 06:21:00,0.7442,0.7442,0.7442,0.7442,8100000.0
2008-02-13 06:22:00,0.7442,0.7442,0.7442,0.7442,15000000.0
2008-02-13 06:23:00,0.7442,0.7442,0.7442,0.7442,11700000.0
2008-02-13 06:24:00,0.7442,0.7442,0.7442,0.7442,3900000.0
2008-02-13 06:25:00,0.7442,0.7442,0.7442,0.7442,6600000.0
2008-02-13 06:26:00,0.7442,0.7444,0.7441,0.74415,56800000.0
2008-02-13 06:27:00,0.74415,0.7442,0.74415,0.7442,19900000.0
2008-02-13 06:28:00,0.7442,0.7442,0.74415,0.7442,10200000.0
2008-02-13 06:29:00,0.7442,0.7442,0.7441,0.74415,37700000.0
2008-02-13 06:30:00,0.74415,0.7442,0.7441,0.7442,18500000.0
2008-02-13 06:31:00,0.7442,0.7442,0.7441,0.7442,24600000.0
2008-02-13 06:32:00,0.7442,0.7442,0.7441,0.7442,19300000.0
2008-02-13 06:33:00,0.7442,0.7442,0.7441,0.7441,4000000.0
2008-02-13 06:34:00,0.7442,0.7442,0.7441,0.7441,26100000.0
2008-02-13 06:35:00,0.7441,0.74415,0.744,0.744,98200000.0
2008-02-13 06:36:00,0.744,0.74405,0.744,0.744,36600000.0
2008-02-13 06:37:00,0.744,0.744,0.744,0.744,36000000.0
2008-02-13 06:38:00,0.744,0.744,0.7439,0.7439,63500000.0
2008-02-13 06:39:00,0.7439,0.7439,0.7439,0.7439,26100000.0
2008-02-13 06:40:00,0.7439,0.7439,0.7439,0.7439,15600000.0
2008-02-13 06:41:00,0.7439,0.7439,0.7439,0.7439,21600000.0
2008-02-13 06:42:00,0.7439,0.7439,0.7439,0.7439,8100000.0
2008-02-13 06:43:00,0.7439,0.7439,0.7439,0.7439,14100000.0
2008-02-13 06:44:00,0.7439,0.7439,0.7439,0.7439,5700000.0
2008-02-13 06:45:00,0.74385,0.744,0.74385,0.7439,20400000.0
2008-02-13 06:46:00,0.7439,0.7439,0.7439,0.7439,4500000.0
2008-02-13 06:47:00,0.7439,0.7439,0.7439,0.7439,5400000.0
2008-02-13 06:48:00,0.7439,0.7439,0.7439,0.7439,15000000.0
2008-02-13 06:49:00,0.7439,0.7439,0.7439,0.7439,3600000.0
2008-02-13 06:50:00,0.7439,0.7439,0.7439,0.7439,3000000.0
2008-02-13 06:51:00,0.7439,0.7439,0.74385,0.7439,10500000.0
2008-02-13 06:52:00,0.7439,0.7439,0.7439,0.7439,9000000.0
2008-02-13 06:53:00,0.7439,0.7439,0.7439,0.7439,6300000.0
2008-02-13 06:54:00,0.7439,0.7439,0.7439,0.7439,5400000.0
2008-02-13 06:55:00,0.7439,0.7439,0.7439,0.7439,4500000.0
2008-02-13 06:56:00,0.7439,0.7439,0.7438,0.7439,20100000.0
2008-02-13 06:57:00,0.7439,0.7439,0.7438,0.7438,52100000.0
2008-02-13 06:58:00,0.7438,0.7438,0.7438,0.7438,21700000.0
2008-02-13 06:59:00,0.7438,0.7438,0.7438,0.7438,8100000.0
2008-02-13 07:00:00,0.7438,0.7438,0.7437,0.74375,60700000.0
2008-02-13 07:01:00,0.74375,0.74375,0.7436,0.74365,187500000.0
2008-02-13 07:02:00,0.74365,0.74365,0.7434,0.7435,75700000.0
2008-02-13 07:03:00,0.7435,0.74355,0.7435,0.7435,28200000.0
2008-02-13 07:04:00,0.7435,0.7436,0.7435,0.7436,33000000.0
2008-02-13 07:05:00,0.7436,0.7436,0.7436,0.7436,17700000.0
2008-02-13 07:06:00,0.7436,0.7436,0.7436,0.7436,19200000.0
2008-02-13 07:07:00,0.7436,0.7436,0.7436,0.7436,28200000.0
2008-02-13 07:08:00,0.7436,0.7437,0.74355,0.7437,28700000.0
2008-02-13 07:09:00,0.7437,0.7437,0.74365,0.7437,19000000.0
2008-02-13 07:10:00,0.7437,0.7437,0.7436,0.7437,58000000.0
2008-02-13 07:11:00,0.7437,0.7437,0.7436,0.7436,51900000.0
2008-02-13 07:12:00,0.7436,0.7436,0.74355,0.7436,42500000.0
2008-02-13 07:13:00,0.74355,0.7436,0.74355,0.7436,27400000.0
2008-02-13 07:14:00,0.7436,0.7436,0.7434,0.7434,127200000.0
2008-02-13 07:15:00,0.7434,0.7435,0.74335,0.7435,104600000.0
2008-02-13 07:16:00,0.7435,0.7435,0.74345,0.7435,19500000.0
2008-02-13 07:17:00,0.7435,0.7435,0.74345,0.74345,7800000.0
2008-02-13 07:18:00,0.7434,0.74345,0.7434,0.7434,22500000.0
2008-02-13 07:19:00,0.7434,0.7434,0.74335,0.7434,30800000.0
2008-02-13 07:20:00,0.7434,0.7435,0.7434,0.7435,69700000.0
2008-02-13 07:21:00,0.7435,0.7435,0.7435,0.7435,19500000.0
2008-02-13 07:22:00,0.7435,0.7435,0.74335,0.7434,70200000.0
2008-02-13 07:23:00,0.7434,0.7434,0.74335,0.74335,73900000.0
2008-02-13 07:24:00,0.74335,0.7435,0.74335,0.7435,166900000.0
2008-02-13 07:25:00,0.7435,0.7436,0.7435,0.7436,65500000.0
2008-02-13 07:26:00,0.7436,0.7436,0.7435,0.7435,172400000.0
2008-02-13 07:27:00,0.7435,0.74355,0.7435,0.7435,59400000.0
2008-02-13 07:28:00,0.7435,0.74355,0.7435,0.7435,61700000.0
2008-02-13 07:29:00,0.7435,0.7435,0.7435,0.7435,81700000.0
2008-02-13 07:30:00,0.7435,0.7436,0.7435,0.7436,94100000.0
2008-02-13 07:31:00,0.74365,0.74365,0.7436,0.7436,35400000.0
2008-02-13 07:32:00,0.7436,0.7436,0.7436,0.7436,30900000.0
2008-02-13 07:33:00,0.7436,0.7436,0.74355,0.7436,61200000.0
2008-02-13 07:34:00,0.7436,0.7436,0.7435,0.7436,58000000.0
2008-02-13 07:35:00,0.7436,0.7436,0.7436,0.7436,39000000.0
2008-02-13 07:36:00,0.7436,0.7437,0.7436,0.7436,50200000.0
2008-02-13 07:37:00,0.7436,0.74365,0.7436,0.74365,32400000.0
2008-02-13 07:38:00,0.74365,0.7437,0.7436,0.7437,27100000.0
2008-02-13 07:39:00,0.7437,0.7437,0.7436,0.7436,34400000.0
2008-02-13 07:40:00,0.7436,0.7437,0.7436,0.7437,62300000.0
2008-02-13 07:41:00,0.7437,0.7437,0.7436,0.74365,21200000.0
2008-02-13 07:42:00,0.74365,0.74365,0.7436,0.7436,41700000.0
2008-02-13 07:43:00,0.7436,0.7436,0.7436,0.7436,66300000.0
2008-02-13 07:44:00,0.7436,0.7436,0.74355,0.74355,213300000.0
2008-02-13 07:45:00,0.74355,0.7436,0.74355,0.7436,49900000.0
2008-02-13 07:46:00,0.7436,0.7436,0.74355,0.7436,37500000.0
2008-02-13 07:47:00,0.7436,0.7436,0.7436,0.7436,29100000.0
2008-02-13 07:48:00,0.7436,0.7437,0.7436,0.7436,31800000.0
2008-02-13 07:49:00,0.7436,0.7437,0.7436,0.7436,34500000.0
2008-02-13 07:50:00,0.7436,0.74365,0.7436,0.7436,19500000.0
2008-02-13 07:51:00,0.7436,0.7437,0.7436,0.7436,47800000.0
2008-02-13 07:52:00,0.7437,0.7437,0.7436,0.7436,73300000.0
2008-02-13 07:53:00,0.7436,0.7437,0.7436,0.7436,35700000.0
2008-02-13 07:54:00,0.7436,0.7437,0.7436,0.7437,22200000.0
2008-02-13 07:55:00,0.7437,0.7437,0.7437,0.7437,15600000.0
2008-02-13 07:56:00,0.7437,0.7437,0.7437,0.7437,14400000.0
2008-02-13 07:57:00,0.74375,0.74385,0.7437,0.7438,49600000.0
2008-02-13 07:58:00,0.7438,0.7438,0.7438,0.7438,19500000.0
2008-02-13 07:59:00,0.7438,0.7439,0.7437,0.7438,41700000.0
2008-02-13 08:00:00,0.7438,0.74395,0.7438,0.74385,55100000.0
2008-02-13 08:01:00,0.74385,0.74385,0.7437,0.7437,48600000.0
2008-02-13 08:02:00,0.7437,0.7437,0.7437,0.7437,32700000.0
2008-02-13 08:03:00,0.7437,0.7438,0.7437,0.7437,31200000.0
2008-02-13 08:04:00,0.7437,0.7437,0.7437,0.7437,19800000.0
2008-02-13 08:05:00,0.7437,0.7437,0.7437,0.7437,30000000.0
2008-02-13 08:06:00,0.7437,0.7439,0.74365,0.7439,70600000.0
2008-02-13 08:07:00,0.7439,0.74425,0.7438,0.7441,128000000.0
2008-02-13 08:08:00,0.7441,0.7442,0.744,0.7441,43200000.0
2008-02-13 08:09:00,0.7441,0.74415,0.74395,0.7441,653000002.0
2008-02-13 08:10:00,0.7441,0.7441,0.744,0.7441,84000000.0
2008-02-13 08:11:00,0.7441,0.74425,0.7441,0.7442,25800000.0
2008-02-13 08:12:00,0.7442,0.7442,0.7442,0.7442,4500000.0
2008-02-13 08:13:00,0.7442,0.7442,0.7442,0.7442,28800000.0
2008-02-13 08:14:00,0.7442,0.7443,0.744,0.7443,80500000.0
2008-02-13 08:15:00,0.7443,0.7443,0.7442,0.7442,31800000.0
2008-02-13 08:16:00,0.7442,0.7443,0.7442,0.7443,17100000.0
2008-02-13 08:17:00,0.7443,0.7443,0.74405,0.7441,267799999.0
2008-02-13 08:18:00,0.7441,0.7441,0.74395,0.74405,275800000.0
2008-02-13 08:19:00,0.74405,0.74415,0.744,0.74415,62600000.0
2008-02-13 08:20:00,0.74415,0.7443,0.74415,0.7443,64900000.0
2008-02-13 08:21:00,0.7443,0.7443,0.7442,0.7442,93100000.0
2008-02-13 08:22:00,0.7442,0.7443,0.7441,0.7443,51000000.0
2008-02-13 08:23:00,0.7443,0.7443,0.7442,0.7443,57900000.0
2008-02-13 08:24:00,0.7443,0.7443,0.7441,0.7441,153500000.0
2008-02-13 08:25:00,0.7441,0.7443,0.7441,0.7442,70400000.0
2008-02-13 08:26:00,0.7442,0.7442,0.74415,0.74415,46200000.0
2008-02-13 08:27:00,0.74415,0.7443,0.74415,0.74425,47200000.0
2008-02-13 08:28:00,0.74425,0.7443,0.7441,0.74415,86800000.0
2008-02-13 08:29:00,0.7442,0.74425,0.7442,0.74425,15900000.0
2008-02-13 08:30:00,0.74425,0.7443,0.74415,0.7442,85100000.0
2008-02-13 08:31:00,0.7442,0.7443,0.7442,0.74425,48100000.0
2008-02-13 08:32:00,0.74425,0.74435,0.7442,0.74435,29100000.0
2008-02-13 08:33:00,0.74435,0.74435,0.7441,0.7442,72800000.0
2008-02-13 08:34:00,0.7442,0.74425,0.7441,0.7442,71400000.0
2008-02-13 08:35:00,0.74415,0.7442,0.74405,0.7442,146200000.0
2008-02-13 08:36:00,0.7442,0.7443,0.74405,0.7442,61600000.0
2008-02-13 08:37:00,0.7442,0.7443,0.7441,0.74425,76000000.0
2008-02-13 08:38:00,0.74425,0.7443,0.7441,0.7442,71900000.0
2008-02-13 08:39:00,0.7442,0.7442,0.7441,0.7441,52500000.0
2008-02-13 08:40:00,0.7441,0.74415,0.7441,0.7441,30000000.0
2008-02-13 08:41:00,0.7441,0.74415,0.74395,0.74395,64600000.0
2008-02-13 08:42:00,0.74395,0.744,0.74395,0.744,44600000.0
2008-02-13 08:43:00,0.744,0.744,0.74395,0.744,31200000.0
2008-02-13 08:44:00,0.744,0.744,0.7439,0.74395,33200000.0
2008-02-13 08:45:00,0.74395,0.74395,0.7438,0.7439,94200000.0
2008-02-13 08:46:00,0.7439,0.7439,0.7438,0.74385,90300000.0
2008-02-13 08:47:00,0.74385,0.74385,0.74365,0.74365,123100000.0
2008-02-13 08:48:00,0.74365,0.7438,0.74365,0.7437,117700000.0
2008-02-13 08:49:00,0.7437,0.74375,0.7435,0.74365,314100000.0
2008-02-13 08:50:00,0.74365,0.7437,0.7436,0.7437,50300000.0
2008-02-13 08:51:00,0.7437,0.7439,0.7437,0.7438,50100000.0
2008-02-13 08:52:00,0.7438,0.7439,0.74365,0.7439,53600000.0
2008-02-13 08:53:00,0.7439,0.7439,0.74385,0.74385,17400000.0
2008-02-13 08:54:00,0.74385,0.744,0.74385,0.74395,25500000.0
2008-02-13 08:55:00,0.74395,0.74395,0.74385,0.7439,41400000.0
2008-02-13 08:56:00,0.7439,0.74405,0.7439,0.744,64300000.0
2008-02-13 08:57:00,0.744,0.74415,0.744,0.744,80700000.0
2008-02-13 08:58:00,0.744,0.74415,0.744,0.7441,36000000.0
2008-02-13 08:59:00,0.7441,0.74415,0.74405,0.7441,43500000.0
2008-02-13 09:00:00,0.7441,0.74415,0.7441,0.7441,34500000.0
2008-02-13 09:01:00,0.7441,0.7441,0.7441,0.7441,44700000.0
2008-02-13 09:02:00,0.7441,0.74415,0.74405,0.7441,57200000.0
2008-02-13 09:03:00,0.7441,0.74415,0.74405,0.74405,62400000.0
2008-02-13 09:04:00,0.74405,0.74405,0.7439,0.74395,48900000.0
2008-02-13 09:05:00,0.74395,0.74395,0.7439,0.7439,20400000.0
2008-02-13 09:06:00,0.7439,0.74395,0.74385,0.7439,25300000.0
2008-02-13 09:07:00,0.7439,0.7439,0.74375,0.7438,57000000.0
2008-02-13 09:08:00,0.7438,0.7439,0.74375,0.7438,76000000.0
2008-02-13 09:09:00,0.7438,0.7439,0.7438,0.7438,45300000.0
2008-02-13 09:10:00,0.7438,0.74395,0.74375,0.74395,42900000.0
2008-02-13 09:11:00,0.74395,0.74395,0.7438,0.7438,17100000.0
2008-02-13 09:12:00,0.7438,0.7439,0.7438,0.74385,27300000.0
2008-02-13 09:13:00,0.74385,0.74395,0.74385,0.74395,24300000.0
2008-02-13 09:14:00,0.74395,0.74395,0.7439,0.7439,21900000.0
2008-02-13 09:15:00,0.7439,0.744,0.7439,0.744,49200000.0
2008-02-13 09:16:00,0.744,0.7442,0.74395,0.7442,55200000.0
2008-02-13 09:17:00,0.7442,0.7442,0.7442,0.7442,58200000.0
2008-02-13 09:18:00,0.7442,0.74435,0.7442,0.7443,111100000.0
2008-02-13 09:19:00,0.7443,0.7443,0.74415,0.7442,69400000.0
2008-02-13 09:20:00,0.7442,0.74425,0.74415,0.7442,77400000.0
2008-02-13 09:21:00,0.7442,0.7442,0.74415,0.74415,93400000.0
2008-02-13 09:22:00,0.74415,0.7442,0.7441,0.7441,13300000.0
2008-02-13 09:23:00,0.7441,0.7441,0.744,0.744,97500000.0
2008-02-13 09:24:00,0.74405,0.7441,0.744,0.7441,67400000.0
2008-02-13 09:25:00,0.7441,0.74415,0.74405,0.7441,83900000.0
2008-02-13 09:26:00,0.7441,0.7441,0.74405,0.74405,89400000.0
2008-02-13 09:27:00,0.74405,0.74405,0.74395,0.744,49600000.0
2008-02-13 09:28:00,0.744,0.744,0.744,0.744,23400000.0
2008-02-13 09:29:00,0.744,0.744,0.7439,0.7439,41400000.0
2008-02-13 09:30:00,0.7439,0.7439,0.7438,0.7438,63900000.0
2008-02-13 09:31:00,0.7438,0.7438,0.7436,0.7437,126100000.0
2008-02-13 09:32:00,0.7437,0.74375,0.7435,0.74355,166000000.0
2008-02-13 09:33:00,0.74355,0.7437,0.74355,0.7437,80500000.0
2008-02-13 09:34:00,0.7437,0.7437,0.7436,0.74365,49500000.0
2008-02-13 09:35:00,0.74365,0.74375,0.7436,0.74365,80300000.0
2008-02-13 09:36:00,0.74365,0.7437,0.7436,0.7436,64200000.0
2008-02-13 09:37:00,0.7436,0.7436,0.7434,0.74345,56500000.0
2008-02-13 09:38:00,0.74345,0.74345,0.7431,0.7432,247600000.0
2008-02-13 09:39:00,0.74315,0.7432,0.7429,0.7431,97600000.0
2008-02-13 09:40:00,0.74305,0.7431,0.7428,0.7429,123300000.0
2008-02-13 09:41:00,0.7429,0.74295,0.7428,0.7429,72500000.0
2008-02-13 09:42:00,0.7429,0.74315,0.74285,0.743,194000000.0
2008-02-13 09:43:00,0.743,0.743,0.74285,0.7429,92200000.0
2008-02-13 09:44:00,0.7429,0.74305,0.7428,0.743,135900000.0
2008-02-13 09:45:00,0.743,0.74315,0.74295,0.743,114400000.0
2008-02-13 09:46:00,0.743,0.74305,0.743,0.743,63000000.0
2008-02-13 09:47:00,0.743,0.74315,0.743,0.7431,72300000.0
2008-02-13 09:48:00,0.7431,0.7431,0.74285,0.7429,214999998.0
2008-02-13 09:49:00,0.7429,0.743,0.7429,0.74295,72000000.0
2008-02-13 09:50:00,0.74295,0.743,0.7428,0.74285,128400000.0
2008-02-13 09:51:00,0.74285,0.74285,0.7428,0.7428,75300000.0
2008-02-13 09:52:00,0.7428,0.7428,0.74275,0.7428,33300000.0
2008-02-13 09:53:00,0.7428,0.7428,0.74255,0.7426,97900000.0
2008-02-13 09:54:00,0.7426,0.7426,0.7424,0.74245,99600000.0
2008-02-13 09:55:00,0.74245,0.74265,0.7424,0.7426,81100000.0
2008-02-13 09:56:00,0.7426,0.7426,0.7425,0.74255,119600000.0
2008-02-13 09:57:00,0.7426,0.74275,0.7426,0.74275,80300000.0
2008-02-13 09:58:00,0.74275,0.7428,0.74275,0.7428,52900000.0
2008-02-13 09:59:00,0.7428,0.7429,0.74275,0.74285,84100001.0
2008-02-13 10:00:00,0.74285,0.74285,0.74255,0.7426,129500000.0
2008-02-13 10:01:00,0.7426,0.7428,0.7426,0.7428,94100000.0
2008-02-13 10:02:00,0.7428,0.7429,0.74275,0.7429,108300000.0
2008-02-13 10:03:00,0.7429,0.74305,0.7428,0.7429,101500000.0
2008-02-13 10:04:00,0.7429,0.743,0.74285,0.74285,69100000.0
2008-02-13 10:05:00,0.74285,0.7429,0.7427,0.7428,42800000.0
2008-02-13 10:06:00,0.7428,0.74305,0.7428,0.74295,65000000.0
2008-02-13 10:07:00,0.743,0.743,0.7428,0.7429,104300000.0
2008-02-13 10:08:00,0.7429,0.743,0.7428,0.7429,79600000.0
2008-02-13 10:09:00,0.74295,0.74295,0.74285,0.7429,54300000.0
2008-02-13 10:10:00,0.7429,0.74315,0.74285,0.7431,91600000.0
2008-02-13 10:11:00,0.7431,0.74335,0.7431,0.74335,96600000.0
2008-02-13 10:12:00,0.74335,0.7437,0.7433,0.7436,120600000.0
2008-02-13 10:13:00,0.7436,0.7437,0.74355,0.74365,112800000.0
2008-02-13 10:14:00,0.74365,0.7437,0.7436,0.7436,76000000.0
2008-02-13 10:15:00,0.7436,0.74365,0.7435,0.7435,115200000.0
2008-02-13 10:16:00,0.7435,0.74355,0.74345,0.7435,113400000.0
2008-02-13 10:17:00,0.7435,0.7436,0.7435,0.7436,59700000.0
2008-02-13 10:18:00,0.7436,0.7437,0.7436,0.74365,54800000.0
2008-02-13 10:19:00,0.74365,0.7439,0.74365,0.74375,77200000.0
2008-02-13 10:20:00,0.74375,0.7438,0.7437,0.7437,69800000.0
2008-02-13 10:21:00,0.7437,0.74375,0.74365,0.74365,100600000.0
2008-02-13 10:22:00,0.74365,0.7437,0.7436,0.7436,69200000.0
2008-02-13 10:23:00,0.7436,0.74365,0.7435,0.7436,79200000.0
2008-02-13 10:24:00,0.7436,0.74365,0.7436,0.74365,54000000.0
2008-02-13 10:25:00,0.74365,0.74365,0.7436,0.74365,16500000.0
2008-02-13 10:26:00,0.74365,0.74365,0.7436,0.7436,42600000.0
2008-02-13 10:27:00,0.7436,0.74365,0.7435,0.74365,118900000.0
2008-02-13 10:28:00,0.74365,0.7437,0.74365,0.74365,36400000.0
2008-02-13 10:29:00,0.74365,0.74365,0.7435,0.7436,115000000.0
2008-02-13 10:30:00,0.7436,0.7436,0.74345,0.7435,170500000.0
2008-02-13 10:31:00,0.7435,0.7435,0.74345,0.7435,44600000.0
2008-02-13 10:32:00,0.7435,0.74355,0.74335,0.74335,90300000.0
2008-02-13 10:33:00,0.74335,0.7436,0.74335,0.7435,132500000.0
2008-02-13 10:34:00,0.7435,0.74365,0.7435,0.7436,76500000.0
2008-02-13 10:35:00,0.74365,0.74365,0.74345,0.7435,60300000.0
2008-02-13 10:36:00,0.7435,0.7435,0.74345,0.7435,75100000.0
2008-02-13 10:37:00,0.7435,0.7435,0.7434,0.7435,66100000.0
2008-02-13 10:38:00,0.7435,0.7437,0.7435,0.7437,54300000.0
2008-02-13 10:39:00,0.7437,0.74385,0.7437,0.7438,74300000.0
2008-02-13 10:40:00,0.7438,0.744,0.7437,0.74385,171600000.0
2008-02-13 10:41:00,0.74385,0.74395,0.7437,0.74375,203800000.0
2008-02-13 10:42:00,0.74375,0.74395,0.74375,0.7438,224700000.0
2008-02-13 10:43:00,0.7438,0.744,0.7437,0.744,84499999.0
2008-02-13 10:44:00,0.744,0.744,0.7439,0.744,115100000.0
2008-02-13 10:45:00,0.744,0.744,0.7438,0.7438,153100001.0
2008-02-13 10:46:00,0.7438,0.7439,0.7438,0.7439,80100000.0
2008-02-13 10:47:00,0.7439,0.74395,0.7438,0.74385,94400000.0
2008-02-13 10:48:00,0.7438,0.7439,0.7438,0.7439,125500000.0
2008-02-13 10:49:00,0.7439,0.7439,0.74375,0.7438,180800000.0
2008-02-13 10:50:00,0.7438,0.7439,0.7438,0.74385,45300000.0
2008-02-13 10:51:00,0.74385,0.7439,0.7438,0.7439,137200000.0
2008-02-13 10:52:00,0.74385,0.74405,0.74375,0.744,91600000.0
2008-02-13 10:53:00,0.744,0.74405,0.744,0.744,68400000.0
2008-02-13 10:54:00,0.744,0.744,0.7439,0.7439,88100000.0
2008-02-13 10:55:00,0.7439,0.744,0.7439,0.74395,166700000.0
2008-02-13 10:56:00,0.74395,0.744,0.7439,0.7439,76500000.0
2008-02-13 10:57:00,0.7439,0.744,0.7439,0.744,98300000.0
2008-02-13 10:58:00,0.744,0.74405,0.74395,0.744,55900000.0
2008-02-13 10:59:00,0.744,0.744,0.7439,0.74395,162700000.0
2008-02-13 11:00:00,0.74405,0.74405,0.7438,0.7438,141800000.0
2008-02-13 11:01:00,0.7438,0.74385,0.7437,0.7438,208700000.0
2008-02-13 11:02:00,0.7438,0.74385,0.7437,0.74375,295900000.0
2008-02-13 11:03:00,0.74375,0.7438,0.74375,0.7438,65400000.0
2008-02-13 11:04:00,0.7438,0.7438,0.7437,0.7437,165800000.0
2008-02-13 11:05:00,0.7437,0.7437,0.7437,0.7437,30600000.0
2008-02-13 11:06:00,0.7437,0.74385,0.74365,0.7437,124600000.0
2008-02-13 11:07:00,0.7437,0.7438,0.7437,0.7438,117500000.0
2008-02-13 11:08:00,0.7438,0.74385,0.7438,0.7438,40200000.0
2008-02-13 11:09:00,0.7438,0.74385,0.74375,0.7438,63400000.0
2008-02-13 11:10:00,0.7438,0.74385,0.7437,0.74385,163800002.0
2008-02-13 11:11:00,0.74385,0.7439,0.7438,0.7438,44200000.0
2008-02-13 11:12:00,0.7438,0.7439,0.7438,0.74385,36600000.0
2008-02-13 11:13:00,0.74385,0.74395,0.7438,0.7439,59000000.0
2008-02-13 11:14:00,0.74395,0.74395,0.74385,0.74395,64400000.0
2008-02-13 11:15:00,0.74395,0.74395,0.74385,0.7439,46200000.0
2008-02-13 11:16:00,0.7439,0.74405,0.7439,0.744,73800000.0
2008-02-13 11:17:00,0.744,0.744,0.7439,0.7439,37500000.0
2008-02-13 11:18:00,0.7439,0.7439,0.7439,0.7439,55200000.0
2008-02-13 11:19:00,0.7439,0.74395,0.7439,0.7439,56700000.0
2008-02-13 11:20:00,0.7439,0.74395,0.7439,0.7439,28200000.0
2008-02-13 11:21:00,0.74395,0.74405,0.7439,0.744,60600000.0
2008-02-13 11:22:00,0.744,0.744,0.74385,0.744,63500000.0
2008-02-13 11:23:00,0.744,0.744,0.7438,0.7438,221400000.0
2008-02-13 11:24:00,0.7438,0.74395,0.74375,0.74395,149900000.0
2008-02-13 11:25:00,0.7439,0.74395,0.7437,0.7438,172000000.0
2008-02-13 11:26:00,0.7438,0.7439,0.74375,0.74385,96200000.0
2008-02-13 11:27:00,0.74385,0.7439,0.7438,0.7439,60300000.0
2008-02-13 11:28:00,0.7439,0.7439,0.74385,0.7439,56700000.0
2008-02-13 11:29:00,0.7439,0.74395,0.74385,0.74395,48300000.0
2008-02-13 11:30:00,0.74395,0.74395,0.7434,0.7435,145800000.0
2008-02-13 11:31:00,0.7435,0.74355,0.7435,0.7435,39900000.0
2008-02-13 11:32:00,0.7435,0.7437,0.7435,0.74365,65800000.0
2008-02-13 11:33:00,0.74365,0.74365,0.7436,0.7436,23100000.0
2008-02-13 11:34:00,0.74365,0.74365,0.74345,0.7435,68200000.0
2008-02-13 11:35:00,0.7435,0.7435,0.74345,0.7435,59900000.0
2008-02-13 11:36:00,0.7435,0.74365,0.7435,0.7436,106600000.0
2008-02-13 11:37:00,0.7436,0.74365,0.74345,0.7435,114800000.0
2008-02-13 11:38:00,0.7435,0.7435,0.74335,0.74345,129700000.0
2008-02-13 11:39:00,0.74345,0.74345,0.7429,0.7432,335700001.0
2008-02-13 11:40:00,0.7432,0.74335,0.7431,0.7431,84900000.0
2008-02-13 11:41:00,0.74315,0.7432,0.7431,0.7431,40700000.0
2008-02-13 11:42:00,0.7431,0.7432,0.7431,0.74315,45300000.0
2008-02-13 11:43:00,0.74315,0.74325,0.74315,0.74325,33300000.0
2008-02-13 11:44:00,0.74325,0.7434,0.74325,0.74335,47300000.0
2008-02-13 11:45:00,0.7433,0.74345,0.7433,0.7434,132800000.0
2008-02-13 11:46:00,0.7434,0.7436,0.7434,0.7436,88300000.0
2008-02-13 11:47:00,0.74355,0.74355,0.7435,0.74355,30800000.0
2008-02-13 11:48:00,0.74355,0.74355,0.7435,0.7435,30900000.0
2008-02-13 11:49:00,0.7435,0.74375,0.7435,0.7436,73800000.0
2008-02-13 11:50:00,0.7436,0.7438,0.7436,0.7437,114000000.0
2008-02-13 11:51:00,0.7437,0.7438,0.7437,0.7437,42300000.0
2008-02-13 11:52:00,0.7437,0.7438,0.7437,0.74375,86800000.0
2008-02-13 11:53:00,0.74375,0.7439,0.74375,0.7439,211200001.0
2008-02-13 11:54:00,0.7439,0.7441,0.7439,0.7441,147400000.0
2008-02-13 11:55:00,0.74405,0.7441,0.74395,0.74405,97800000.0
2008-02-13 11:56:00,0.74405,0.7442,0.744,0.7441,142600000.0
2008-02-13 11:57:00,0.7441,0.7441,0.7439,0.7439,93600000.0
2008-02-13 11:58:00,0.7439,0.7439,0.7438,0.7438,92500000.0
2008-02-13 11:59:00,0.7438,0.7438,0.74355,0.74355,455199998.0
2008-02-13 12:00:00,0.74355,0.74355,0.74335,0.7434,161800000.0
2008-02-13 12:01:00,0.7434,0.7435,0.7434,0.74345,88200000.0
2008-02-13 12:02:00,0.74345,0.7435,0.7433,0.74335,366700000.0
2008-02-13 12:03:00,0.74335,0.74345,0.74335,0.74345,133400000.0
2008-02-13 12:04:00,0.74345,0.74345,0.74335,0.74345,93600000.0
2008-02-13 12:05:00,0.74345,0.7435,0.7434,0.7435,39000000.0
2008-02-13 12:06:00,0.7435,0.7436,0.7435,0.7436,37800000.0
2008-02-13 12:07:00,0.7436,0.74365,0.7436,0.74365,61200000.0
2008-02-13 12:08:00,0.7436,0.7437,0.74355,0.74355,100300000.0
2008-02-13 12:09:00,0.74355,0.7436,0.7435,0.7435,44800000.0
2008-02-13 12:10:00,0.7435,0.7436,0.7435,0.74355,79900000.0
2008-02-13 12:11:00,0.74355,0.7436,0.7435,0.7435,56600000.0
2008-02-13 12:12:00,0.7435,0.7436,0.7429,0.74295,105600000.0
2008-02-13 12:13:00,0.74295,0.74335,0.7428,0.7432,150000000.0
2008-02-13 12:14:00,0.7432,0.74335,0.7432,0.74335,246100000.0
2008-02-13 12:15:00,0.74335,0.74335,0.74325,0.74325,109900000.0
2008-02-13 12:16:00,0.74325,0.7434,0.7432,0.7433,115900000.0
2008-02-13 12:17:00,0.7433,0.7436,0.74325,0.7434,622000000.0
2008-02-13 12:18:00,0.7434,0.7436,0.74335,0.74345,223700000.0
2008-02-13 12:19:00,0.74345,0.7436,0.74335,0.74355,934700000.0
2008-02-13 12:20:00,0.7435,0.7436,0.7435,0.74355,500100000.0
2008-02-13 12:21:00,0.7436,0.7436,0.7435,0.74355,151900000.0
2008-02-13 12:22:00,0.74355,0.7436,0.7435,0.7435,408800000.0
2008-02-13 12:23:00,0.7435,0.7435,0.7434,0.74345,122300000.0
2008-02-13 12:24:00,0.7434,0.74345,0.7431,0.74315,165800000.0
2008-02-13 12:25:00,0.74315,0.74315,0.74295,0.743,117500000.0
2008-02-13 12:26:00,0.743,0.743,0.7429,0.743,276700000.0
2008-02-13 12:27:00,0.743,0.74305,0.7429,0.743,415600000.0
2008-02-13 12:28:00,0.743,0.7432,0.743,0.74315,220900000.0
2008-02-13 12:29:00,0.74315,0.74325,0.7431,0.7431,912800000.0
2008-02-13 12:30:00,0.7431,0.7431,0.74175,0.7421,1677500006.0
2008-02-13 12:31:00,0.7421,0.7429,0.7421,0.7429,1534899982.0
2008-02-13 12:32:00,0.7429,0.7431,0.74285,0.74285,243100000.0
2008-02-13 12:33:00,0.7428,0.7428,0.74235,0.7427,806800006.0
2008-02-13 12:34:00,0.74275,0.743,0.74265,0.7427,258000000.0
2008-02-13 12:35:00,0.7427,0.7428,0.7426,0.7427,202400000.0
2008-02-13 12:36:00,0.7427,0.74275,0.7426,0.74265,118600000.0
2008-02-13 12:37:00,0.7426,0.7427,0.74235,0.74235,249400000.0
2008-02-13 12:38:00,0.74235,0.74235,0.74215,0.7423,153200000.0
2008-02-13 12:39:00,0.74225,0.7423,0.7421,0.7421,219500000.0
2008-02-13 12:40:00,0.7421,0.7422,0.7418,0.742,280400000.0
2008-02-13 12:41:00,0.742,0.7422,0.74195,0.7421,142400000.0
2008-02-13 12:42:00,0.74215,0.7422,0.742,0.74215,125899998.0
2008-02-13 12:43:00,0.74215,0.7424,0.74215,0.74235,85200000.0
2008-02-13 12:44:00,0.74235,0.74235,0.74215,0.7422,86700000.0
2008-02-13 12:45:00,0.74225,0.74265,0.74215,0.7426,209800001.0
2008-02-13 12:46:00,0.7426,0.743,0.7426,0.7427,169900000.0
2008-02-13 12:47:00,0.7427,0.7428,0.74255,0.7428,323400000.0
2008-02-13 12:48:00,0.7428,0.743,0.7427,0.7429,186400001.0
2008-02-13 12:49:00,0.7429,0.743,0.74255,0.74265,492600000.0
2008-02-13 12:50:00,0.74265,0.7427,0.74255,0.7426,297500000.0
2008-02-13 12:51:00,0.7426,0.7426,0.7425,0.7425,226900000.0
2008-02-13 12:52:00,0.7425,0.7425,0.7423,0.7423,637800000.0
2008-02-13 12:53:00,0.7423,0.74285,0.74225,0.74285,283100000.0
2008-02-13 12:54:00,0.74285,0.743,0.7428,0.7428,220700000.0
2008-02-13 12:55:00,0.7428,0.74295,0.74275,0.74285,759900002.0
2008-02-13 12:56:00,0.74285,0.7429,0.74275,0.7428,291300000.0
2008-02-13 12:57:00,0.7428,0.7428,0.7427,0.7428,309400000.0
2008-02-13 12:58:00,0.7428,0.74305,0.7428,0.74285,118800000.0
2008-02-13 12:59:00,0.74285,0.7429,0.7427,0.7427,215100000.0
2008-02-13 13:00:00,0.7427,0.74285,0.7427,0.74275,181200000.0
2008-02-13 13:01:00,0.74275,0.7428,0.74275,0.7428,77800000.0
2008-02-13 13:02:00,0.74275,0.7428,0.74275,0.7428,145800000.0
2008-02-13 13:03:00,0.7428,0.74285,0.7427,0.7428,171600000.0
2008-02-13 13:04:00,0.7428,0.74305,0.7427,0.7427,177700000.0
2008-02-13 13:05:00,0.7427,0.74305,0.7427,0.74295,434000000.0
2008-02-13 13:06:00,0.743,0.7434,0.74295,0.7434,832800000.0
2008-02-13 13:07:00,0.74335,0.7435,0.7433,0.74335,801200000.0
2008-02-13 13:08:00,0.74335,0.7434,0.74315,0.7432,450300000.0
2008-02-13 13:09:00,0.7432,0.7433,0.7431,0.7432,309400000.0
2008-02-13 13:10:00,0.7432,0.7435,0.74315,0.74315,405800002.0
2008-02-13 13:11:00,0.7432,0.7434,0.74315,0.74335,253499999.0
2008-02-13 13:12:00,0.74335,0.74345,0.7433,0.7434,170200000.0
2008-02-13 13:13:00,0.7434,0.7434,0.74315,0.74335,205100000.0
2008-02-13 13:14:00,0.74335,0.74345,0.7432,0.7433,264300000.0
2008-02-13 13:15:00,0.7433,0.7434,0.74315,0.74315,254200000.0
2008-02-13 13:16:00,0.74315,0.7432,0.7431,0.7431,103900000.0
2008-02-13 13:17:00,0.7431,0.74315,0.74305,0.7431,48500000.0
2008-02-13 13:18:00,0.7431,0.7432,0.74305,0.74315,285900000.0
2008-02-13 13:19:00,0.74315,0.7432,0.743,0.7431,262500000.0
2008-02-13 13:20:00,0.7431,0.7433,0.7431,0.7432,109200000.0
2008-02-13 13:21:00,0.7432,0.7432,0.743,0.74305,249300000.0
2008-02-13 13:22:00,0.74305,0.74325,0.74305,0.7431,77800000.0
2008-02-13 13:23:00,0.7431,0.7431,0.7431,0.7431,38700000.0
2008-02-13 13:24:00,0.7431,0.7432,0.7431,0.7432,30500000.0
2008-02-13 13:25:00,0.7432,0.7432,0.7432,0.7432,27000000.0
2008-02-13 13:26:00,0.7432,0.7432,0.7431,0.7432,82000000.0
2008-02-13 13:27:00,0.7432,0.7432,0.7431,0.7431,137500000.0
2008-02-13 13:28:00,0.7431,0.7431,0.7429,0.743,157800000.0
2008-02-13 13:29:00,0.743,0.74305,0.7429,0.74295,129400000.0
2008-02-13 13:30:00,0.74295,0.7431,0.7429,0.7431,509600000.0
2008-02-13 13:31:00,0.7431,0.7431,0.7431,0.7431,15900000.0
2008-02-13 13:32:00,0.7431,0.7431,0.7429,0.74295,140800000.0
2008-02-13 13:33:00,0.74295,0.743,0.7428,0.7428,485000001.0
2008-02-13 13:34:00,0.7428,0.7428,0.7427,0.7428,112200000.0
2008-02-13 13:35:00,0.7428,0.7428,0.74275,0.7428,86400000.0
2008-02-13 13:36:00,0.7428,0.7428,0.7428,0.7428,10500000.0
2008-02-13 13:37:00,0.7428,0.7428,0.7427,0.7427,55000000.0
2008-02-13 13:38:00,0.7427,0.7427,0.74245,0.7426,343500000.0
2008-02-13 13:39:00,0.74255,0.74255,0.7424,0.7424,70600000.0
2008-02-13 13:40:00,0.7424,0.74245,0.7424,0.74245,56600000.0
2008-02-13 13:41:00,0.74245,0.74245,0.7423,0.7424,308200000.0
2008-02-13 13:42:00,0.7424,0.74255,0.7424,0.74245,46200000.0
2008-02-13 13:43:00,0.7424,0.7425,0.7424,0.7424,314100000.0
2008-02-13 13:44:00,0.7424,0.7426,0.7424,0.7426,66600000.0
2008-02-13 13:45:00,0.7426,0.7427,0.7426,0.7426,135100000.0
2008-02-13 13:46:00,0.7426,0.7428,0.7426,0.7427,477800000.0
2008-02-13 13:47:00,0.7427,0.7427,0.74255,0.7426,86300000.0
2008-02-13 13:48:00,0.7426,0.74265,0.7425,0.74255,308100000.0
2008-02-13 13:49:00,0.7426,0.7426,0.7425,0.7425,117500000.0
2008-02-13 13:50:00,0.7425,0.7426,0.7425,0.7426,681300007.0
2008-02-13 13:51:00,0.7426,0.74295,0.7426,0.74265,131000000.0
2008-02-13 13:52:00,0.74265,0.74285,0.74265,0.7428,81500000.0
2008-02-13 13:53:00,0.7428,0.7429,0.7428,0.74285,99200000.0
2008-02-13 13:54:00,0.74285,0.7429,0.74275,0.74275,125400000.0
2008-02-13 13:55:00,0.74275,0.7428,0.74265,0.7427,56700000.0
2008-02-13 13:56:00,0.7427,0.7427,0.7427,0.7427,52200000.0
2008-02-13 13:57:00,0.7427,0.7427,0.7427,0.7427,57000000.0
2008-02-13 13:58:00,0.7427,0.7428,0.7427,0.7428,176800000.0
2008-02-13 13:59:00,0.7428,0.7428,0.7426,0.7426,39700000.0
2008-02-13 14:00:00,0.7426,0.7427,0.7426,0.7426,151900000.0
2008-02-13 14:01:00,0.7426,0.7427,0.7426,0.74265,77600000.0
2008-02-13 14:02:00,0.7427,0.74275,0.74265,0.74265,151900001.0
2008-02-13 14:03:00,0.74265,0.74275,0.74265,0.74275,39900000.0
2008-02-13 14:04:00,0.74275,0.7428,0.7427,0.74275,155600000.0
2008-02-13 14:05:00,0.74275,0.7428,0.7427,0.74275,103800000.0
2008-02-13 14:06:00,0.74275,0.74285,0.7427,0.74275,71300000.0
2008-02-13 14:07:00,0.74275,0.7428,0.7427,0.74275,42600000.0
2008-02-13 14:08:00,0.7428,0.7429,0.7428,0.74285,28800000.0
2008-02-13 14:09:00,0.74285,0.74285,0.7428,0.7428,45400000.0
2008-02-13 14:10:00,0.7428,0.74285,0.74275,0.74285,38900000.0
2008-02-13 14:11:00,0.74285,0.74285,0.7427,0.7428,83200000.0
2008-02-13 14:12:00,0.7428,0.7428,0.74265,0.7427,120500000.0
2008-02-13 14:13:00,0.7427,0.7427,0.7427,0.7427,40800000.0
2008-02-13 14:14:00,0.7427,0.7427,0.7427,0.7427,19500000.0
2008-02-13 14:15:00,0.7427,0.7427,0.74265,0.7427,165100000.0
2008-02-13 14:16:00,0.7427,0.7427,0.74265,0.7427,47800000.0
2008-02-13 14:17:00,0.7427,0.74275,0.7427,0.7427,20100000.0
2008-02-13 14:18:00,0.7427,0.74275,0.7427,0.7427,44700000.0
2008-02-13 14:19:00,0.7427,0.7427,0.7427,0.7427,35400000.0
2008-02-13 14:20:00,0.7427,0.7428,0.7426,0.7426,155000000.0
2008-02-13 14:21:00,0.7426,0.74265,0.74255,0.74255,53800000.0
2008-02-13 14:22:00,0.74255,0.7426,0.7425,0.7426,49400000.0
2008-02-13 14:23:00,0.7426,0.7426,0.7426,0.7426,30300000.0
2008-02-13 14:24:00,0.7426,0.7426,0.7425,0.7426,62500000.0
2008-02-13 14:25:00,0.74255,0.74265,0.74255,0.7426,35300000.0
2008-02-13 14:26:00,0.7426,0.7427,0.7426,0.74265,42500000.0
2008-02-13 14:27:00,0.7426,0.7427,0.74255,0.74255,115500000.0
2008-02-13 14:28:00,0.74255,0.7427,0.7425,0.7427,174500000.0
2008-02-13 14:29:00,0.7427,0.7427,0.74265,0.7427,119100000.0
2008-02-13 14:30:00,0.7427,0.74275,0.7426,0.7427,124700000.0
2008-02-13 14:31:00,0.7427,0.7429,0.7427,0.74285,75500000.0
2008-02-13 14:32:00,0.74285,0.74285,0.7426,0.7426,84100000.0
2008-02-13 14:33:00,0.7426,0.7427,0.7426,0.74265,55500000.0
2008-02-13 14:34:00,0.74265,0.7427,0.7426,0.74265,80500000.0
2008-02-13 14:35:00,0.74265,0.74275,0.74255,0.74255,122700000.0
2008-02-13 14:36:00,0.74255,0.7426,0.74245,0.7425,307800000.0
2008-02-13 14:37:00,0.7425,0.74255,0.7424,0.74255,114100000.0
2008-02-13 14:38:00,0.74255,0.74255,0.7425,0.7425,23400000.0
2008-02-13 14:39:00,0.7425,0.74255,0.74245,0.7425,123800000.0
2008-02-13 14:40:00,0.7425,0.74255,0.7425,0.74255,52500000.0
2008-02-13 14:41:00,0.74255,0.74255,0.7425,0.7425,63400000.0
2008-02-13 14:42:00,0.7425,0.74255,0.7425,0.7425,43800000.0
2008-02-13 14:43:00,0.7425,0.7426,0.7424,0.7425,63300000.0
2008-02-13 14:44:00,0.7425,0.7425,0.7424,0.7424,132100000.0
2008-02-13 14:45:00,0.7424,0.7424,0.74235,0.7424,107200000.0
2008-02-13 14:46:00,0.7424,0.7424,0.74235,0.7424,254200000.0
2008-02-13 14:47:00,0.7424,0.7425,0.7424,0.7425,20200000.0
2008-02-13 14:48:00,0.7425,0.74255,0.74245,0.7425,54000000.0
2008-02-13 14:49:00,0.7425,0.7425,0.74245,0.7425,37500000.0
2008-02-13 14:50:00,0.7425,0.7427,0.74245,0.7425,91500000.0
2008-02-13 14:51:00,0.7425,0.7425,0.74245,0.7425,48400000.0
2008-02-13 14:52:00,0.7425,0.7425,0.74235,0.7425,491699999.0
2008-02-13 14:53:00,0.7425,0.7426,0.7424,0.7425,70700000.0
2008-02-13 14:54:00,0.7425,0.7427,0.7425,0.74265,103600000.0
2008-02-13 14:55:00,0.74265,0.74265,0.7426,0.7426,69200000.0
2008-02-13 14:56:00,0.7426,0.7427,0.7426,0.7426,97900000.0
2008-02-13 14:57:00,0.7426,0.7427,0.7426,0.7427,29100000.0
2008-02-13 14:58:00,0.7427,0.74275,0.7427,0.7427,37500000.0
2008-02-13 14:59:00,0.7427,0.7427,0.7427,0.7427,44400000.0
2008-02-13 15:00:00,0.7427,0.7427,0.7427,0.7427,50400000.0
2008-02-13 15:01:00,0.7427,0.7428,0.7427,0.7428,26300000.0
2008-02-13 15:02:00,0.74275,0.74285,0.7427,0.7428,65400000.0
2008-02-13 15:03:00,0.7428,0.74295,0.74275,0.74295,90900000.0
2008-02-13 15:04:00,0.74295,0.7433,0.74295,0.7433,504900000.0
2008-02-13 15:05:00,0.7433,0.74335,0.7432,0.7433,146500000.0
2008-02-13 15:06:00,0.7433,0.7433,0.7431,0.7431,228200000.0
2008-02-13 15:07:00,0.7431,0.7431,0.7431,0.7431,50200000.0
2008-02-13 15:08:00,0.7431,0.7431,0.743,0.743,220600000.0
2008-02-13 15:09:00,0.74305,0.7431,0.743,0.74305,247100000.0
2008-02-13 15:10:00,0.74305,0.7431,0.743,0.743,218000000.0
2008-02-13 15:11:00,0.743,0.743,0.743,0.743,286300000.0
2008-02-13 15:12:00,0.743,0.7431,0.743,0.743,53300000.0
2008-02-13 15:13:00,0.743,0.7431,0.74295,0.7431,496200000.0
2008-02-13 15:14:00,0.7431,0.7431,0.743,0.7431,549800000.0
2008-02-13 15:15:00,0.7431,0.7431,0.743,0.74305,342700000.0
2008-02-13 15:16:00,0.74305,0.7431,0.743,0.743,401100000.0
2008-02-13 15:17:00,0.743,0.7432,0.743,0.74315,417100000.0
2008-02-13 15:18:00,0.74315,0.7434,0.7431,0.7433,482500000.0
2008-02-13 15:19:00,0.7433,0.7433,0.7431,0.7431,251200000.0
2008-02-13 15:20:00,0.7431,0.7432,0.7431,0.7432,64200000.0
2008-02-13 15:21:00,0.7432,0.7433,0.7431,0.7431,301600001.0
2008-02-13 15:22:00,0.7431,0.7432,0.74305,0.74305,53900000.0
2008-02-13 15:23:00,0.74305,0.7431,0.74295,0.74295,60500000.0
2008-02-13 15:24:00,0.74295,0.74295,0.7429,0.74295,368400000.0
2008-02-13 15:25:00,0.74295,0.743,0.7429,0.74295,168600000.0
2008-02-13 15:26:00,0.74295,0.7431,0.74295,0.7431,121400001.0
2008-02-13 15:27:00,0.7431,0.74315,0.74305,0.74315,351900000.0
2008-02-13 15:28:00,0.74315,0.74325,0.74315,0.74325,339200000.0
2008-02-13 15:29:00,0.74325,0.7433,0.74305,0.74305,181500000.0
2008-02-13 15:30:00,0.74305,0.74325,0.74265,0.7427,473999999.0
2008-02-13 15:31:00,0.7427,0.74295,0.74255,0.7427,232200001.0
2008-02-13 15:32:00,0.7427,0.743,0.74265,0.7428,141700000.0
2008-02-13 15:33:00,0.74285,0.743,0.7427,0.7427,107700000.0
2008-02-13 15:34:00,0.7427,0.743,0.7426,0.7429,249500000.0
2008-02-13 15:35:00,0.7429,0.74295,0.74285,0.7429,128400000.0
2008-02-13 15:36:00,0.7429,0.7431,0.74285,0.743,143000000.0
2008-02-13 15:37:00,0.743,0.74305,0.74275,0.74285,173900001.0
2008-02-13 15:38:00,0.74285,0.7429,0.7428,0.7429,111700000.0
2008-02-13 15:39:00,0.7429,0.74295,0.74285,0.7429,110800000.0
2008-02-13 15:40:00,0.74285,0.74305,0.7428,0.74305,124600000.0
2008-02-13 15:41:00,0.743,0.74305,0.7429,0.7429,125500000.0
2008-02-13 15:42:00,0.7429,0.74295,0.7429,0.7429,132700000.0
2008-02-13 15:43:00,0.7429,0.7429,0.7428,0.7429,94400000.0
2008-02-13 15:44:00,0.7429,0.743,0.7429,0.7429,156600000.0
2008-02-13 15:45:00,0.7429,0.7429,0.7427,0.7427,139800000.0
2008-02-13 15:46:00,0.7427,0.7427,0.7425,0.7426,158200000.0
2008-02-13 15:47:00,0.7426,0.7426,0.74235,0.7425,175600000.0
2008-02-13 15:48:00,0.7425,0.74265,0.7425,0.74265,219400000.0
2008-02-13 15:49:00,0.74265,0.74275,0.7425,0.7425,244400000.0
2008-02-13 15:50:00,0.7425,0.7427,0.7425,0.7427,263400000.0
2008-02-13 15:51:00,0.7427,0.7427,0.7426,0.7426,67800000.0
2008-02-13 15:52:00,0.7426,0.7428,0.7426,0.7427,127900000.0
2008-02-13 15:53:00,0.7427,0.7429,0.7427,0.7428,250000000.0
2008-02-13 15:54:00,0.7428,0.7428,0.74275,0.7428,242000000.0
2008-02-13 15:55:00,0.7428,0.7429,0.74275,0.7428,357400000.0
2008-02-13 15:56:00,0.7428,0.7428,0.7427,0.7428,82600000.0
2008-02-13 15:57:00,0.7428,0.7429,0.7428,0.7429,80400000.0
2008-02-13 15:58:00,0.74285,0.7429,0.74275,0.74285,341200000.0
2008-02-13 15:59:00,0.74285,0.7429,0.7428,0.7428,116000000.0
2008-02-13 16:00:00,0.7428,0.7428,0.7426,0.7427,312799998.0
2008-02-13 16:01:00,0.7427,0.7427,0.7425,0.7427,317700000.0
2008-02-13 16:02:00,0.7427,0.7427,0.74255,0.7427,438700000.0
2008-02-13 16:03:00,0.7427,0.7427,0.7425,0.74255,234100000.0
2008-02-13 16:04:00,0.74255,0.7426,0.74245,0.74245,333900000.0
2008-02-13 16:05:00,0.7425,0.7426,0.74245,0.7426,315300000.0
2008-02-13 16:06:00,0.7426,0.7427,0.74255,0.7426,296300001.0
2008-02-13 16:07:00,0.7426,0.7427,0.7425,0.74255,234100000.0
2008-02-13 16:08:00,0.74255,0.7426,0.74245,0.7425,236800000.0
2008-02-13 16:09:00,0.7425,0.7425,0.74225,0.7424,360500000.0
2008-02-13 16:10:00,0.7424,0.7424,0.7423,0.74235,495299998.0
2008-02-13 16:11:00,0.74235,0.7424,0.7423,0.74235,409600000.0
2008-02-13 16:12:00,0.74235,0.7424,0.7422,0.7424,934500000.0
2008-02-13 16:13:00,0.7424,0.7425,0.74235,0.74235,897300012.0
2008-02-13 16:14:00,0.74235,0.7425,0.74235,0.7424,516199984.0
2008-02-13 16:15:00,0.7424,0.7424,0.7422,0.7422,183799999.0
2008-02-13 16:16:00,0.7422,0.7423,0.7422,0.7422,428300000.0
2008-02-13 16:17:00,0.7422,0.7423,0.7421,0.7421,692000000.0
2008-02-13 16:18:00,0.7421,0.7422,0.7421,0.7422,148300000.0
2008-02-13 16:19:00,0.7422,0.74245,0.7422,0.74235,847199998.0
2008-02-13 16:20:00,0.74235,0.74245,0.7422,0.74235,303900000.0
2008-02-13 16:21:00,0.74235,0.7425,0.74235,0.7425,73100000.0
2008-02-13 16:22:00,0.7425,0.7425,0.74225,0.7423,430399999.0
2008-02-13 16:23:00,0.7423,0.7423,0.7422,0.7422,288300000.0
2008-02-13 16:24:00,0.7422,0.74225,0.7421,0.7421,191600000.0
2008-02-13 16:25:00,0.7421,0.7422,0.742,0.7421,335800000.0
2008-02-13 16:26:00,0.7421,0.7421,0.7419,0.742,250100000.0
2008-02-13 16:27:00,0.742,0.742,0.74185,0.74185,191900002.0
2008-02-13 16:28:00,0.7418,0.7419,0.7418,0.7419,409400000.0
2008-02-13 16:29:00,0.7419,0.7419,0.7418,0.74185,288400000.0
2008-02-13 16:30:00,0.74185,0.7419,0.74165,0.7418,150500000.0
2008-02-13 16:31:00,0.7418,0.74195,0.74175,0.7419,98000000.0
2008-02-13 16:32:00,0.7419,0.7419,0.74175,0.74185,455400003.0
2008-02-13 16:33:00,0.7419,0.7419,0.7418,0.7418,599000001.0
2008-02-13 16:34:00,0.7418,0.74185,0.7418,0.7418,367000000.0
2008-02-13 16:35:00,0.7418,0.7419,0.7417,0.7417,588999999.0
2008-02-13 16:36:00,0.7417,0.7418,0.7417,0.7418,538500004.0
2008-02-13 16:37:00,0.7418,0.7419,0.7417,0.7419,183699999.0
2008-02-13 16:38:00,0.74185,0.7419,0.7418,0.7418,183199999.0
2008-02-13 16:39:00,0.7418,0.7421,0.7418,0.742,157900000.0
2008-02-13 16:40:00,0.742,0.7423,0.742,0.7422,801199990.0
2008-02-13 16:41:00,0.7422,0.74235,0.74195,0.7423,790799996.0
2008-02-13 16:42:00,0.7423,0.7424,0.7421,0.7422,593999997.0
2008-02-13 16:43:00,0.7422,0.7422,0.7421,0.7421,247300000.0
2008-02-13 16:44:00,0.7421,0.7421,0.7419,0.7419,524600007.0
2008-02-13 16:45:00,0.7419,0.7419,0.7418,0.7419,368000002.0
2008-02-13 16:46:00,0.7419,0.742,0.7419,0.742,56100000.0
2008-02-13 16:47:00,0.742,0.742,0.7419,0.7419,1595800021.0
2008-02-13 16:48:00,0.7419,0.742,0.7418,0.7418,795300000.0
2008-02-13 16:49:00,0.7418,0.7419,0.7417,0.7418,488000000.0
2008-02-13 16:50:00,0.7418,0.7418,0.7418,0.7418,15000000.0
2008-02-13 16:51:00,0.7418,0.7419,0.74175,0.7418,494599997.0
2008-02-13 16:52:00,0.7418,0.7419,0.7418,0.7418,217000000.0
2008-02-13 16:53:00,0.7418,0.7419,0.7418,0.7419,720999979.0
2008-02-13 16:54:00,0.7419,0.7419,0.7418,0.7419,295700005.0
2008-02-13 16:55:00,0.7419,0.7419,0.7417,0.74185,302199999.0
2008-02-13 16:56:00,0.74185,0.74185,0.7416,0.7417,929600009.0
2008-02-13 16:57:00,0.7417,0.7418,0.7417,0.74175,491199988.0
2008-02-13 16:58:00,0.74175,0.74175,0.74135,0.7415,898600000.0
2008-02-13 16:59:00,0.7415,0.7416,0.74145,0.7415,579499998.0
2008-02-13 17:00:00,0.7415,0.7416,0.74135,0.7416,415300000.0
2008-02-13 17:01:00,0.7416,0.74195,0.7416,0.7418,426100001.0
2008-02-13 17:02:00,0.7418,0.7418,0.7417,0.7418,509700004.0
2008-02-13 17:03:00,0.7418,0.74185,0.7418,0.74185,175600000.0
2008-02-13 17:04:00,0.74185,0.74185,0.7417,0.7417,385100006.0
2008-02-13 17:05:00,0.7417,0.7418,0.7417,0.7418,298300015.0
2008-02-13 17:06:00,0.7418,0.7419,0.7418,0.7418,118100000.0
2008-02-13 17:07:00,0.7418,0.7419,0.74175,0.7419,96599998.0
2008-02-13 17:08:00,0.7419,0.74195,0.7418,0.7418,208200000.0
2008-02-13 17:09:00,0.7418,0.7418,0.7418,0.7418,218700000.0
2008-02-13 17:10:00,0.7418,0.7418,0.7417,0.7418,108100000.0
2008-02-13 17:11:00,0.7418,0.7418,0.7417,0.7418,112299998.0
2008-02-13 17:12:00,0.7417,0.7419,0.7417,0.7418,343899999.0
2008-02-13 17:13:00,0.7418,0.7419,0.74175,0.7418,553100000.0
2008-02-13 17:14:00,0.7418,0.7418,0.74165,0.7417,370100004.0
2008-02-13 17:15:00,0.7417,0.7418,0.7417,0.7418,649799987.0
2008-02-13 17:16:00,0.7418,0.7418,0.7417,0.74175,217999998.0
2008-02-13 17:17:00,0.74175,0.74175,0.74165,0.7417,699099995.0
2008-02-13 17:18:00,0.7417,0.7418,0.7416,0.7418,294399999.0
2008-02-13 17:19:00,0.7418,0.7418,0.74165,0.7418,922700008.0
2008-02-13 17:20:00,0.7418,0.7418,0.7417,0.7417,69900000.0
2008-02-13 17:21:00,0.7417,0.7417,0.74165,0.74165,335500000.0
2008-02-13 17:22:00,0.74165,0.7418,0.74155,0.7416,475900004.0
2008-02-13 17:23:00,0.7416,0.7416,0.7415,0.7416,486400000.0
2008-02-13 17:24:00,0.7416,0.7418,0.74155,0.7417,131600001.0
2008-02-13 17:25:00,0.7417,0.7417,0.74165,0.74165,90300001.0
2008-02-13 17:26:00,0.74165,0.7417,0.7416,0.74165,538200004.0
2008-02-13 17:27:00,0.74165,0.7417,0.7416,0.7417,295499994.0
2008-02-13 17:28:00,0.7417,0.7417,0.7415,0.7416,637000004.0
2008-02-13 17:29:00,0.7416,0.7416,0.7415,0.74155,515199999.0
2008-02-13 17:30:00,0.74155,0.7417,0.74135,0.7415,760299997.0
2008-02-13 17:31:00,0.7415,0.7416,0.74145,0.7416,1615500004.0
2008-02-13 17:32:00,0.7416,0.7418,0.7416,0.74175,591799998.0
2008-02-13 17:33:00,0.74175,0.7418,0.7417,0.7418,423399995.0
2008-02-13 17:34:00,0.7418,0.7418,0.7417,0.7418,134000000.0
2008-02-13 17:35:00,0.7418,0.7418,0.74165,0.7417,498900005.0
2008-02-13 17:36:00,0.7417,0.74175,0.74165,0.7417,505900000.0
2008-02-13 17:37:00,0.7417,0.7417,0.7416,0.74165,208900000.0
2008-02-13 17:38:00,0.74165,0.7418,0.7416,0.7418,620599999.0
2008-02-13 17:39:00,0.7418,0.7418,0.7417,0.7418,193099995.0
2008-02-13 17:40:00,0.7418,0.7418,0.7417,0.74175,466600008.0
2008-02-13 17:41:00,0.74175,0.7418,0.7417,0.7418,476700003.0
2008-02-13 17:42:00,0.7418,0.7419,0.74175,0.7419,293800000.0
2008-02-13 17:43:00,0.7419,0.742,0.74185,0.742,177200000.0
2008-02-13 17:44:00,0.742,0.7422,0.742,0.7421,365500000.0
2008-02-13 17:45:00,0.7421,0.7422,0.7421,0.7421,283699997.0
2008-02-13 17:46:00,0.7421,0.7421,0.742,0.7421,253700000.0
2008-02-13 17:47:00,0.7421,0.74235,0.7421,0.7423,530499999.0
2008-02-13 17:48:00,0.7423,0.74235,0.7422,0.7423,219000000.0
2008-02-13 17:49:00,0.7423,0.74235,0.74225,0.7423,232000000.0
2008-02-13 17:50:00,0.7423,0.7423,0.7422,0.74225,399500000.0
2008-02-13 17:51:00,0.74225,0.7423,0.74225,0.7423,30600000.0
2008-02-13 17:52:00,0.7423,0.7423,0.7422,0.7422,294600000.0
2008-02-13 17:53:00,0.7422,0.7423,0.7422,0.7422,233600000.0
2008-02-13 17:54:00,0.74225,0.74225,0.7421,0.7421,683800000.0
2008-02-13 17:55:00,0.7421,0.7421,0.742,0.7421,97200000.0
2008-02-13 17:56:00,0.7421,0.7421,0.7419,0.7419,579199999.0
2008-02-13 17:57:00,0.7419,0.7421,0.7418,0.7421,736699994.0
2008-02-13 17:58:00,0.7421,0.7422,0.74195,0.74215,793700001.0
2008-02-13 17:59:00,0.74215,0.7422,0.742,0.742,1051099991.0
2008-02-13 18:00:00,0.74205,0.7421,0.742,0.74205,439500000.0
2008-02-13 18:01:00,0.74205,0.7422,0.742,0.7421,815500001.0
2008-02-13 18:02:00,0.7421,0.7423,0.7421,0.7422,1100999970.0
2008-02-13 18:03:00,0.7422,0.7422,0.742,0.742,1072100004.0
2008-02-13 18:04:00,0.742,0.742,0.74195,0.742,845699996.0
2008-02-13 18:05:00,0.742,0.7421,0.74195,0.7421,201400001.0
2008-02-13 18:06:00,0.7421,0.7422,0.742,0.7422,326099995.0
2008-02-13 18:07:00,0.7422,0.74225,0.7422,0.7422,264300000.0
2008-02-13 18:08:00,0.7422,0.7425,0.7422,0.7425,373900000.0
2008-02-13 18:09:00,0.7425,0.7427,0.7425,0.7426,756199995.0
2008-02-13 18:10:00,0.7426,0.7426,0.7425,0.7425,506900000.0
2008-02-13 18:11:00,0.7425,0.74265,0.7425,0.74265,75700000.0
2008-02-13 18:12:00,0.74265,0.74265,0.7425,0.7425,203500002.0
2008-02-13 18:13:00,0.7425,0.74255,0.7423,0.74235,653000000.0
2008-02-13 18:14:00,0.74235,0.7425,0.74235,0.7424,631899999.0
2008-02-13 18:15:00,0.7424,0.7424,0.7423,0.7424,568899997.0
2008-02-13 18:16:00,0.7424,0.7425,0.7423,0.74245,427900000.0
2008-02-13 18:17:00,0.74245,0.7425,0.7424,0.7425,497099995.0
2008-02-13 18:18:00,0.7425,0.7425,0.7423,0.74235,1448500001.0
2008-02-13 18:19:00,0.74235,0.7425,0.74235,0.7424,1014999996.0
2008-02-13 18:20:00,0.7424,0.7424,0.74235,0.74235,437600000.0
2008-02-13 18:21:00,0.74235,0.7424,0.74235,0.7424,1071999996.0
2008-02-13 18:22:00,0.7424,0.7425,0.7424,0.7425,606399993.0
2008-02-13 18:23:00,0.74245,0.7425,0.74235,0.7425,504100000.0
2008-02-13 18:24:00,0.7425,0.7426,0.7425,0.74255,303299995.0
2008-02-13 18:25:00,0.74255,0.7427,0.7425,0.7427,609700005.0
2008-02-13 18:26:00,0.7427,0.7427,0.7426,0.7427,369099999.0
2008-02-13 18:27:00,0.7427,0.7427,0.7427,0.7427,29000000.0
2008-02-13 18:28:00,0.7427,0.7427,0.7426,0.7427,235999996.0
2008-02-13 18:29:00,0.74265,0.7427,0.7426,0.74265,653199998.0
2008-02-13 18:30:00,0.74265,0.74265,0.7425,0.7426,535300000.0
2008-02-13 18:31:00,0.7426,0.74265,0.7426,0.7426,221500000.0
2008-02-13 18:32:00,0.7426,0.7427,0.7425,0.74265,461100000.0
2008-02-13 18:33:00,0.74265,0.7427,0.7426,0.7426,582700000.0
2008-02-13 18:34:00,0.7426,0.7427,0.7426,0.7427,745900000.0
2008-02-13 18:35:00,0.7427,0.7427,0.7426,0.7426,169500000.0
2008-02-13 18:36:00,0.7426,0.7426,0.7426,0.7426,62700000.0
2008-02-13 18:37:00,0.7426,0.7427,0.7426,0.7427,226400000.0
2008-02-13 18:38:00,0.7427,0.7427,0.7426,0.7426,73400000.0
2008-02-13 18:39:00,0.7426,0.7427,0.7426,0.7426,327300000.0
2008-02-13 18:40:00,0.7426,0.7428,0.7426,0.7427,346700000.0
2008-02-13 18:41:00,0.7427,0.7428,0.7427,0.7428,138700000.0
2008-02-13 18:42:00,0.7428,0.743,0.7428,0.7428,195000000.0
2008-02-13 18:43:00,0.7428,0.7429,0.7428,0.7428,124100000.0
2008-02-13 18:44:00,0.7428,0.7428,0.7427,0.74275,405499999.0
2008-02-13 18:45:00,0.74275,0.7428,0.7426,0.7426,351600001.0
2008-02-13 18:46:00,0.7426,0.7428,0.7426,0.7427,682900000.0
2008-02-13 18:47:00,0.7427,0.7427,0.7426,0.7427,188800000.0
2008-02-13 18:48:00,0.7427,0.7427,0.74255,0.7426,451700000.0
2008-02-13 18:49:00,0.7426,0.74275,0.7426,0.7427,235600000.0
2008-02-13 18:50:00,0.7427,0.74275,0.7426,0.7426,220699999.0
2008-02-13 18:51:00,0.7426,0.7427,0.7426,0.7426,80800000.0
2008-02-13 18:52:00,0.7426,0.7427,0.7426,0.7427,75700000.0
2008-02-13 18:53:00,0.7427,0.7427,0.7426,0.7427,327999999.0
2008-02-13 18:54:00,0.7427,0.7427,0.7426,0.7427,492000003.0
2008-02-13 18:55:00,0.7427,0.7427,0.7426,0.7426,305700000.0
2008-02-13 18:56:00,0.7426,0.7426,0.7426,0.7426,21600000.0
2008-02-13 18:57:00,0.7426,0.7426,0.7426,0.7426,51700000.0
2008-02-13 18:58:00,0.7426,0.74265,0.7426,0.7426,16600000.0
2008-02-13 18:59:00,0.7426,0.7427,0.7425,0.7425,107500000.0
2008-02-13 19:00:00,0.7425,0.7425,0.7425,0.7425,30900000.0
2008-02-13 19:01:00,0.7425,0.74265,0.7425,0.7426,160799998.0
2008-02-13 19:02:00,0.7426,0.7427,0.7426,0.7426,615299998.0
2008-02-13 19:03:00,0.7426,0.7427,0.7426,0.7427,614599999.0
2008-02-13 19:04:00,0.7427,0.7427,0.7426,0.7426,221500000.0
2008-02-13 19:05:00,0.7426,0.74265,0.7426,0.74265,27700000.0
2008-02-13 19:06:00,0.74265,0.74265,0.7425,0.7426,518000000.0
2008-02-13 19:07:00,0.7426,0.7426,0.74245,0.74245,530000000.0
2008-02-13 19:08:00,0.74245,0.7425,0.74245,0.7425,37200000.0
2008-02-13 19:09:00,0.7425,0.74255,0.74245,0.74245,78600000.0
2008-02-13 19:10:00,0.74245,0.7425,0.74245,0.74245,75950000.0
2008-02-13 19:11:00,0.74245,0.74245,0.74235,0.7424,351400000.0
2008-02-13 19:12:00,0.7424,0.7425,0.74235,0.74235,1053400013.0
2008-02-13 19:13:00,0.74235,0.74235,0.74235,0.74235,642400000.0
2008-02-13 19:14:00,0.74235,0.74235,0.74235,0.74235,1150400024.0
2008-02-13 19:15:00,0.74235,0.7425,0.74235,0.7425,209800000.0
2008-02-13 19:16:00,0.7425,0.7425,0.7424,0.7425,195199998.0
2008-02-13 19:17:00,0.7425,0.7425,0.74245,0.74245,135100000.0
2008-02-13 19:18:00,0.74245,0.74245,0.74235,0.74235,331199986.0
2008-02-13 19:19:00,0.74235,0.74235,0.74235,0.74235,1115100012.0
2008-02-13 19:20:00,0.74235,0.7425,0.74235,0.7425,105000000.0
2008-02-13 19:21:00,0.7425,0.7425,0.7424,0.7425,364300001.0
2008-02-13 19:22:00,0.7425,0.7426,0.7425,0.7425,662100001.0
2008-02-13 19:23:00,0.7425,0.7426,0.7425,0.74255,254800000.0
2008-02-13 19:24:00,0.74255,0.7426,0.74255,0.7426,76800000.0
2008-02-13 19:25:00,0.7426,0.7426,0.74255,0.7426,50299999.0
2008-02-13 19:26:00,0.7426,0.7426,0.74255,0.74255,513599997.0
2008-02-13 19:27:00,0.74255,0.74255,0.74255,0.74255,330199998.0
2008-02-13 19:28:00,0.74255,0.74255,0.74245,0.74245,318700000.0
2008-02-13 19:29:00,0.74245,0.74245,0.7424,0.7424,484000001.0
2008-02-13 19:30:00,0.7424,0.74245,0.74235,0.74235,1206399999.0
2008-02-13 19:31:00,0.74235,0.74235,0.74235,0.74235,864499996.0
2008-02-13 19:32:00,0.74235,0.7425,0.74235,0.7425,757299992.0
2008-02-13 19:33:00,0.7425,0.7426,0.7424,0.7426,717800005.0
2008-02-13 19:34:00,0.7426,0.7427,0.74255,0.7427,711300003.0
2008-02-13 19:35:00,0.7427,0.7427,0.7425,0.7426,793000012.0
2008-02-13 19:36:00,0.7426,0.7427,0.74255,0.7426,846400000.0
2008-02-13 19:37:00,0.7426,0.7426,0.7425,0.74255,310500004.0
2008-02-13 19:38:00,0.74255,0.7426,0.7425,0.7425,304800000.0
2008-02-13 19:39:00,0.7425,0.7425,0.74235,0.7424,591000003.0
2008-02-13 19:40:00,0.7424,0.7425,0.7424,0.74245,288900000.0
2008-02-13 19:41:00,0.74245,0.7425,0.74245,0.7425,349900000.0
2008-02-13 19:42:00,0.7425,0.7425,0.7424,0.7425,295600006.0
2008-02-13 19:43:00,0.74245,0.7425,0.7424,0.7424,277900003.0
2008-02-13 19:44:00,0.7424,0.7424,0.7424,0.7424,47700000.0
2008-02-13 19:45:00,0.7424,0.7424,0.7424,0.7424,189400000.0
2008-02-13 19:46:00,0.7424,0.7424,0.7423,0.7423,457000000.0
2008-02-13 19:47:00,0.7423,0.7423,0.7422,0.7423,707500000.0
2008-02-13 19:48:00,0.7423,0.7425,0.7423,0.7425,162300000.0
2008-02-13 19:49:00,0.7425,0.7425,0.7424,0.7424,11700000.0
2008-02-13 19:50:00,0.7424,0.7424,0.7424,0.7424,1800000.0
2008-02-13 19:51:00,0.7424,0.7424,0.7424,0.7424,3400000.0
2008-02-13 19:52:00,0.7424,0.7424,0.7424,0.7424,4500000.0
2008-02-13 19:53:00,0.7424,0.7424,0.7424,0.7424,8300000.0
2008-02-13 19:54:00,0.7424,0.7424,0.7423,0.7423,203500000.0
2008-02-13 19:55:00,0.74235,0.7424,0.7423,0.7424,585900001.0
2008-02-13 19:56:00,0.7424,0.7424,0.74235,0.74235,374199994.0
2008-02-13 19:57:00,0.74235,0.74235,0.74235,0.74235,140100000.0
2008-02-13 19:58:00,0.74235,0.7424,0.74235,0.7424,32500000.0
2008-02-13 19:59:00,0.7424,0.74255,0.7424,0.7425,450700000.0
2008-02-13 20:00:00,0.7425,0.74265,0.7425,0.7425,675000001.0
2008-02-13 20:01:00,0.7425,0.7426,0.7425,0.7425,613300000.0
2008-02-13 20:02:00,0.7425,0.7425,0.7424,0.7424,377800000.0
2008-02-13 20:03:00,0.7424,0.7425,0.7424,0.74245,382600000.0
2008-02-13 20:04:00,0.74245,0.7425,0.74235,0.7424,715300002.0
2008-02-13 20:05:00,0.74235,0.7425,0.74235,0.7424,979199996.0
2008-02-13 20:06:00,0.7424,0.7425,0.7423,0.7423,817299997.0
2008-02-13 20:07:00,0.7423,0.7426,0.7423,0.7425,529800002.0
2008-02-13 20:08:00,0.7425,0.7425,0.7421,0.7422,517499996.0
2008-02-13 20:09:00,0.7422,0.74225,0.742,0.7422,138800000.0
2008-02-13 20:10:00,0.7422,0.7423,0.7421,0.74215,535800001.0
2008-02-13 20:11:00,0.74215,0.74225,0.7421,0.74215,796200000.0
2008-02-13 20:12:00,0.74215,0.7423,0.7421,0.7422,1237300000.0
2008-02-13 20:13:00,0.7422,0.7423,0.7422,0.7423,503599988.0
2008-02-13 20:14:00,0.7423,0.7423,0.7422,0.7422,789100010.0
2008-02-13 20:15:00,0.7422,0.7423,0.74215,0.7423,216100000.0
2008-02-13 20:16:00,0.7423,0.7423,0.7422,0.7423,469099999.0
2008-02-13 20:17:00,0.7423,0.7423,0.7423,0.7423,31300000.0
2008-02-13 20:18:00,0.7423,0.7423,0.7423,0.7423,3700000.0
2008-02-13 20:19:00,0.7423,0.7423,0.74225,0.7423,263200001.0
2008-02-13 20:20:00,0.7423,0.7423,0.7422,0.7422,574100000.0
2008-02-13 20:21:00,0.7422,0.7422,0.74205,0.7421,1227100003.0
2008-02-13 20:22:00,0.7421,0.7421,0.74205,0.7421,485999998.0
2008-02-13 20:23:00,0.7421,0.7421,0.74205,0.7421,275199997.0
2008-02-13 20:24:00,0.7421,0.7421,0.74205,0.7421,185300000.0
2008-02-13 20:25:00,0.7421,0.7422,0.7421,0.7421,383599995.0
2008-02-13 20:26:00,0.7421,0.7422,0.7421,0.7422,92900000.0
2008-02-13 20:27:00,0.7422,0.7422,0.7421,0.7421,305399999.0
2008-02-13 20:28:00,0.7421,0.7422,0.7421,0.7422,96399995.0
2008-02-13 20:29:00,0.7422,0.7422,0.7422,0.7422,4600000.0
2008-02-13 20:30:00,0.7422,0.7422,0.7421,0.74215,750199989.0
2008-02-13 20:31:00,0.74215,0.7422,0.7421,0.7422,252900002.0
2008-02-13 20:32:00,0.7422,0.7422,0.7422,0.7422,154600000.0
2008-02-13 20:33:00,0.7422,0.74235,0.7422,0.7423,1080899987.0
2008-02-13 20:34:00,0.7423,0.7425,0.7423,0.7425,249700000.0
2008-02-13 20:35:00,0.7425,0.7425,0.7425,0.7425,48400000.0
2008-02-13 20:36:00,0.7425,0.7425,0.7425,0.7425,2500000.0
2008-02-13 20:37:00,0.7425,0.7425,0.74245,0.7425,7400000.0
2008-02-13 20:38:00,0.7425,0.7425,0.74235,0.74235,393500001.0
2008-02-13 20:39:00,0.74235,0.74235,0.74235,0.74235,161900000.0
2008-02-13 20:40:00,0.74235,0.7424,0.74235,0.7424,420000000.0
2008-02-13 20:41:00,0.7424,0.7424,0.7424,0.7424,176500000.0
2008-02-13 20:42:00,0.7424,0.7424,0.74235,0.7424,426099998.0
2008-02-13 20:43:00,0.7424,0.7424,0.7424,0.7424,306400000.0
2008-02-13 20:44:00,0.7424,0.7424,0.74235,0.7424,100900000.0
2008-02-13 20:45:00,0.7424,0.7424,0.74235,0.7424,250200000.0
2008-02-13 20:46:00,0.7424,0.74245,0.7424,0.7424,768500000.0
2008-02-13 20:47:00,0.74245,0.74245,0.7423,0.7423,640600003.0
2008-02-13 20:48:00,0.7423,0.7423,0.7423,0.7423,232300000.0
2008-02-13 20:49:00,0.7423,0.7423,0.7423,0.7423,297400000.0
2008-02-13 20:50:00,0.7423,0.7423,0.7423,0.7423,223600000.0
2008-02-13 20:51:00,0.7423,0.7424,0.7423,0.7423,537200000.0
2008-02-13 20:52:00,0.7423,0.74235,0.7423,0.74235,794100018.0
2008-02-13 20:53:00,0.74235,0.7424,0.7423,0.74235,618200002.0
2008-02-13 20:54:00,0.74235,0.74235,0.74235,0.74235,520000001.0
2008-02-13 20:55:00,0.74235,0.74235,0.74235,0.74235,579699999.0
2008-02-13 20:56:00,0.74235,0.74235,0.74235,0.74235,631999996.0
2008-02-13 20:57:00,0.74235,0.74235,0.74235,0.74235,371699998.0
2008-02-13 20:58:00,0.74235,0.7424,0.74235,0.74235,244899997.0
2008-02-13 20:59:00,0.74235,0.74235,0.7422,0.7423,205700000.0
2008-02-13 21:00:00,0.7423,0.7423,0.7423,0.7423,15100000.0
2008-02-13 21:01:00,0.7423,0.7423,0.7423,0.7423,3500000.0
2008-02-13 21:02:00,0.7423,0.7423,0.7423,0.7423,3400000.0
2008-02-13 21:03:00,0.7423,0.7423,0.7423,0.7423,4000000.0
2008-02-13 21:04:00,0.7423,0.7423,0.7423,0.7423,27100000.0
2008-02-13 21:05:00,0.7423,0.7423,0.7423,0.7423,9100000.0
2008-02-13 21:06:00,0.7423,0.7423,0.7423,0.7423,4100000.0
2008-02-13 21:07:00,0.7423,0.7426,0.7423,0.7426,279700000.0
2008-02-13 21:08:00,0.7426,0.7426,0.7424,0.7425,25900000.0
2008-02-13 21:09:00,0.7425,0.7426,0.7424,0.7426,19800000.0
2008-02-13 21:10:00,0.7426,0.7426,0.7423,0.7423,719400000.0
2008-02-13 21:11:00,0.7423,0.7423,0.7423,0.7423,371900000.0
2008-02-13 21:12:00,0.7423,0.7423,0.7422,0.7422,252299995.0
2008-02-13 21:13:00,0.7422,0.74225,0.7421,0.7421,237000000.0
2008-02-13 21:14:00,0.7421,0.74215,0.74205,0.74205,476999999.0
2008-02-13 21:15:00,0.74205,0.7421,0.74205,0.7421,263400000.0
2008-02-13 21:16:00,0.7421,0.7422,0.7421,0.7421,517700010.0
2008-02-13 21:17:00,0.7421,0.7422,0.7421,0.7422,6000000.0
2008-02-13 21:18:00,0.7422,0.74225,0.7422,0.74225,35100000.0
2008-02-13 21:19:00,0.74225,0.7423,0.74225,0.7423,134300000.0
2008-02-13 21:20:00,0.7423,0.7423,0.7423,0.7423,1800000.0
2008-02-13 21:21:00,0.7423,0.7424,0.7423,0.7424,257899992.0
2008-02-13 21:22:00,0.7424,0.7424,0.74225,0.74225,163800000.0
2008-02-13 21:23:00,0.74225,0.74225,0.7422,0.7422,645300003.0
2008-02-13 21:24:00,0.7422,0.74225,0.74215,0.7422,339900005.0
2008-02-13 21:25:00,0.7422,0.74225,0.7422,0.7422,390000000.0
2008-02-13 21:26:00,0.7422,0.7423,0.7422,0.7423,247800001.0
2008-02-13 21:27:00,0.7423,0.7423,0.7422,0.7423,174400002.0
2008-02-13 21:28:00,0.7423,0.7423,0.74225,0.7423,414900000.0
2008-02-13 21:29:00,0.7423,0.7423,0.7423,0.7423,36400000.0
2008-02-13 21:30:00,0.7423,0.74235,0.74225,0.7423,35850000.0
2008-02-13 21:31:00,0.7423,0.7423,0.74215,0.7422,497600000.0
2008-02-13 21:32:00,0.7422,0.7422,0.74215,0.7422,402300000.0
2008-02-13 21:33:00,0.7422,0.7422,0.7421,0.74215,1172500030.0
2008-02-13 21:34:00,0.74215,0.7422,0.74215,0.74215,499700000.0
2008-02-13 21:35:00,0.74215,0.74215,0.74215,0.74215,284800000.0
2008-02-13 21:36:00,0.74215,0.7423,0.74215,0.7423,285299992.0
2008-02-13 21:37:00,0.7423,0.74235,0.74215,0.74215,975500005.0
2008-02-13 21:38:00,0.74215,0.7422,0.74205,0.7421,763899997.0
2008-02-13 21:39:00,0.7421,0.7422,0.7421,0.7422,346599998.0
2008-02-13 21:40:00,0.7422,0.7422,0.7421,0.7422,179700000.0
2008-02-13 21:41:00,0.7422,0.7422,0.7421,0.7421,612800017.0
2008-02-13 21:42:00,0.7421,0.74215,0.74205,0.74205,557599991.0
2008-02-13 21:43:00,0.74205,0.7421,0.742,0.7421,599400006.0
2008-02-13 21:44:00,0.7421,0.7422,0.7421,0.74215,749399997.0
2008-02-13 21:45:00,0.74215,0.7422,0.7421,0.74215,270399999.0
2008-02-13 21:46:00,0.74215,0.7422,0.74215,0.74215,305300000.0
2008-02-13 21:47:00,0.74215,0.74215,0.742,0.7421,145200000.0
2008-02-13 21:48:00,0.7421,0.74215,0.74205,0.7421,362299999.0
2008-02-13 21:49:00,0.7421,0.74215,0.742,0.74205,221700000.0
2008-02-13 21:50:00,0.74205,0.74205,0.742,0.742,601600000.0
2008-02-13 21:51:00,0.742,0.742,0.742,0.742,112100000.0
2008-02-13 21:52:00,0.742,0.742,0.742,0.742,119100000.0
2008-02-13 21:53:00,0.742,0.742,0.742,0.742,75300000.0
2008-02-13 21:54:00,0.742,0.742,0.742,0.742,36500000.0
2008-02-13 21:55:00,0.742,0.742,0.74185,0.7419,387600001.0
2008-02-13 21:56:00,0.7419,0.7419,0.74185,0.74185,42700000.0
2008-02-13 21:57:00,0.74185,0.7419,0.7418,0.7419,193700000.0
2008-02-13 21:58:00,0.7419,0.7419,0.7419,0.7419,419500000.0
2008-02-13 21:59:00,0.7419,0.7419,0.7418,0.7419,243100000.0
2008-02-13 22:00:00,0.7419,0.7419,0.74175,0.7418,330900000.0
2008-02-13 22:01:00,0.7418,0.7418,0.7416,0.7416,408300000.0
2008-02-13 22:02:00,0.7416,0.7417,0.7416,0.7417,1049400000.0
2008-02-13 22:03:00,0.7417,0.74175,0.7417,0.7417,194500000.0
2008-02-13 22:04:00,0.7417,0.74175,0.7417,0.74175,580800000.0
2008-02-13 22:05:00,0.74175,0.7418,0.7417,0.74175,230800000.0
2008-02-13 22:06:00,0.74175,0.7418,0.7417,0.7417,240100000.0
2008-02-13 22:07:00,0.7417,0.7418,0.7417,0.7418,461800000.0
2008-02-13 22:08:00,0.7418,0.7419,0.7418,0.7418,431699996.0
2008-02-13 22:09:00,0.7418,0.7419,0.7418,0.74185,128200006.0
2008-02-13 22:10:00,0.74185,0.74185,0.7417,0.7418,254800000.0
2008-02-13 22:11:00,0.7418,0.7418,0.74175,0.7418,67800000.0
2008-02-13 22:12:00,0.7418,0.7418,0.7418,0.7418,86600000.0
2008-02-13 22:13:00,0.7418,0.7418,0.7417,0.7417,155000002.0
2008-02-13 22:14:00,0.7417,0.74175,0.7417,0.7417,405799993.0
2008-02-13 22:15:00,0.7417,0.7418,0.7417,0.7418,537499997.0
2008-02-13 22:16:00,0.7418,0.7418,0.7418,0.7418,4500000.0
2008-02-13 22:17:00,0.7418,0.7418,0.7418,0.7418,81600000.0
2008-02-13 22:18:00,0.7418,0.7418,0.7418,0.7418,52500000.0
2008-02-13 22:19:00,0.7418,0.7418,0.7418,0.7418,438999991.0
2008-02-13 22:20:00,0.7418,0.7418,0.74175,0.7418,166000000.0
2008-02-13 22:21:00,0.7418,0.7418,0.7418,0.7418,3900000.0
2008-02-13 22:22:00,0.7418,0.7418,0.7418,0.7418,327099993.0
2008-02-13 22:23:00,0.7418,0.74185,0.7418,0.74185,66800000.0
2008-02-13 22:24:00,0.74185,0.7419,0.7418,0.7418,248600000.0
2008-02-13 22:25:00,0.7418,0.7419,0.7418,0.7418,203800000.0
2008-02-13 22:26:00,0.7418,0.7418,0.7418,0.7418,208400000.0
2008-02-13 22:27:00,0.7418,0.7418,0.74175,0.74175,223500000.0
2008-02-13 22:28:00,0.74175,0.74175,0.7416,0.7416,709800009.0
2008-02-13 22:29:00,0.7416,0.7416,0.7413,0.7413,1158000002.0
2008-02-13 22:30:00,0.7413,0.7415,0.7413,0.7415,985500004.0
2008-02-13 22:31:00,0.7415,0.7417,0.74145,0.7417,639500003.0
2008-02-13 22:32:00,0.7417,0.7418,0.7417,0.7417,449999998.0
2008-02-13 22:33:00,0.7417,0.7417,0.7417,0.7417,366700000.0
2008-02-13 22:34:00,0.7417,0.7418,0.7417,0.7418,511899996.0
2008-02-13 22:35:00,0.7418,0.7418,0.7417,0.7417,335300000.0
2008-02-13 22:36:00,0.7417,0.7417,0.74165,0.74165,631599999.0
2008-02-13 22:37:00,0.74165,0.7417,0.74165,0.7417,704099997.0
2008-02-13 22:38:00,0.7417,0.7417,0.74165,0.74165,152900000.0
2008-02-13 22:39:00,0.74165,0.74175,0.7416,0.7417,449000000.0
2008-02-13 22:40:00,0.7417,0.74185,0.7417,0.7418,1732700004.0
2008-02-13 22:41:00,0.74175,0.7418,0.74165,0.7417,359200000.0
2008-02-13 22:42:00,0.7417,0.7418,0.74165,0.7418,408700000.0
2008-02-13 22:43:00,0.7418,0.7418,0.7417,0.7418,795300000.0
2008-02-13 22:44:00,0.7418,0.7418,0.74175,0.7418,514000000.0
2008-02-13 22:45:00,0.7418,0.74185,0.7418,0.7418,585200000.0
2008-02-13 22:46:00,0.7418,0.74185,0.7418,0.7418,766700000.0
2008-02-13 22:47:00,0.7418,0.7419,0.7418,0.7418,568100002.0
2008-02-13 22:48:00,0.7418,0.74185,0.7418,0.7418,771800020.0
2008-02-13 22:49:00,0.7418,0.7418,0.7418,0.7418,96400000.0
2008-02-13 22:50:00,0.7418,0.7418,0.7418,0.7418,336000003.0
2008-02-13 22:51:00,0.7418,0.7418,0.7418,0.7418,82200000.0
2008-02-13 22:52:00,0.7418,0.742,0.7418,0.7419,409300000.0
2008-02-13 22:53:00,0.7419,0.7419,0.7419,0.7419,8400000.0
2008-02-13 22:54:00,0.7419,0.7419,0.7418,0.7419,174500000.0
2008-02-13 22:55:00,0.7419,0.7419,0.7418,0.7419,24500001.0
2008-02-13 22:56:00,0.7419,0.7419,0.74185,0.74185,133100000.0
2008-02-13 22:57:00,0.74185,0.7419,0.74185,0.74185,162700000.0
2008-02-13 22:58:00,0.74185,0.74185,0.7417,0.7418,581500010.0
2008-02-13 22:59:00,0.7418,0.7418,0.74175,0.74175,714399993.0
2008-02-13 23:00:00,0.74175,0.7418,0.7417,0.7418,360099999.0
2008-02-13 23:01:00,0.7418,0.7418,0.7418,0.7418,26500000.0
2008-02-13 23:02:00,0.7418,0.7418,0.74175,0.74175,6100000.0
2008-02-13 23:03:00,0.7418,0.74185,0.7418,0.74185,37900000.0
2008-02-13 23:04:00,0.74185,0.7419,0.7418,0.7419,82100000.0
2008-02-13 23:05:00,0.7419,0.7419,0.74185,0.7419,51900000.0
2008-02-13 23:06:00,0.7419,0.7419,0.74185,0.7419,15300000.0
2008-02-13 23:07:00,0.7419,0.7419,0.7419,0.7419,3400000.0
2008-02-13 23:08:00,0.7419,0.7419,0.7419,0.7419,3200000.0
2008-02-13 23:09:00,0.7419,0.74195,0.74185,0.7419,59600000.0
2008-02-13 23:10:00,0.7419,0.742,0.7419,0.7419,84100000.0
2008-02-13 23:11:00,0.7419,0.7419,0.7419,0.7419,2700000.0
2008-02-13 23:12:00,0.7419,0.74195,0.7419,0.74195,13500000.0
2008-02-13 23:13:00,0.74195,0.7421,0.74195,0.742,133800000.0
2008-02-13 23:14:00,0.742,0.742,0.742,0.742,10400000.0
2008-02-13 23:15:00,0.742,0.7421,0.742,0.742,10400000.0
2008-02-13 23:16:00,0.742,0.74215,0.742,0.74215,51400000.0
2008-02-13 23:17:00,0.74215,0.74215,0.74215,0.74215,10800000.0
2008-02-13 23:18:00,0.74215,0.74215,0.74215,0.74215,3200000.0
2008-02-13 23:19:00,0.74215,0.7422,0.74195,0.742,34500000.0
2008-02-13 23:20:00,0.742,0.742,0.742,0.742,4300000.0
2008-02-13 23:21:00,0.742,0.742,0.742,0.742,10200000.0
2008-02-13 23:22:00,0.742,0.7422,0.742,0.7422,41800000.0
2008-02-13 23:23:00,0.7422,0.7422,0.7421,0.7422,44000000.0
2008-02-13 23:24:00,0.7422,0.74225,0.74215,0.74215,54800000.0
2008-02-13 23:25:00,0.74215,0.7422,0.742,0.7422,143900000.0
2008-02-13 23:26:00,0.7422,0.7423,0.7422,0.7422,104900000.0
2008-02-13 23:27:00,0.7422,0.7422,0.7422,0.7422,118100000.0
2008-02-13 23:28:00,0.7422,0.7423,0.7422,0.74225,237399997.0
2008-02-13 23:29:00,0.74225,0.7423,0.7422,0.7423,25700000.0
2008-02-13 23:30:00,0.7423,0.7423,0.7422,0.7422,206800000.0
2008-02-13 23:31:00,0.7422,0.7422,0.7421,0.7421,260999992.0
2008-02-13 23:32:00,0.7421,0.7421,0.7421,0.7421,3600000.0
2008-02-13 23:33:00,0.7421,0.7421,0.742,0.742,14900000.0
2008-02-13 23:34:00,0.742,0.7421,0.742,0.7421,6200000.0
2008-02-13 23:35:00,0.7421,0.7421,0.742,0.742,9400000.0
2008-02-13 23:36:00,0.742,0.742,0.742,0.742,1100000.0
2008-02-13 23:37:00,0.742,0.742,0.742,0.742,3300000.0
2008-02-13 23:38:00,0.742,0.742,0.742,0.742,97100000.0
2008-02-13 23:39:00,0.742,0.742,0.742,0.742,84800000.0
2008-02-13 23:40:00,0.742,0.742,0.742,0.742,77900000.0
2008-02-13 23:41:00,0.742,0.7421,0.742,0.742,159800000.0
2008-02-13 23:42:00,0.742,0.742,0.7419,0.7419,547099999.0
2008-02-13 23:43:00,0.7419,0.742,0.7419,0.74195,554600000.0
2008-02-13 23:44:00,0.74195,0.742,0.7419,0.7419,307300000.0
2008-02-13 23:45:00,0.7419,0.7419,0.7419,0.7419,59000000.0
2008-02-13 23:46:00,0.7419,0.7419,0.7419,0.7419,48000000.0
2008-02-13 23:47:00,0.7419,0.742,0.7419,0.7419,37100000.0
2008-02-13 23:48:00,0.7419,0.742,0.7419,0.74195,84000000.0
2008-02-13 23:49:00,0.74195,0.742,0.74195,0.742,88300000.0
2008-02-13 23:50:00,0.742,0.7422,0.742,0.7422,24300000.0
2008-02-13 23:51:00,0.7422,0.7422,0.7421,0.7422,76500000.0
2008-02-13 23:52:00,0.7422,0.7423,0.74205,0.7422,139500000.0
2008-02-13 23:53:00,0.7422,0.7423,0.74215,0.7423,8800000.0
2008-02-13 23:54:00,0.7423,0.7423,0.7422,0.7423,328100000.0
2008-02-13 23:55:00,0.7423,0.7423,0.7423,0.7423,3800000.0
2008-02-13 23:56:00,0.7423,0.74235,0.74225,0.7423,36800000.0
2008-02-13 23:57:00,0.7423,0.7423,0.7421,0.7421,222700000.0
2008-02-13 23:58:00,0.7421,0.7422,0.7421,0.7422,231000000.0
2008-02-13 23:59:00,0.7422,0.7423,0.74215,0.7422,604800000.0
2008-02-14 00:00:00,0.7422,0.74235,0.7421,0.74235,283000000.0
2008-02-14 00:01:00,0.74235,0.74245,0.74235,0.7424,416000000.0
2008-02-14 00:02:00,0.7424,0.7428,0.7424,0.7426,415000000.0
2008-02-14 00:03:00,0.7426,0.7426,0.74245,0.7425,207200000.0
2008-02-14 00:04:00,0.7425,0.74255,0.74245,0.74255,66100000.0
2008-02-14 00:05:00,0.7425,0.74255,0.74235,0.7424,525100000.0
2008-02-14 00:06:00,0.7424,0.74255,0.7424,0.7425,451300009.0
2008-02-14 00:07:00,0.7425,0.74255,0.7425,0.74255,328000000.0
2008-02-14 00:08:00,0.74255,0.7426,0.74255,0.7426,228200000.0
2008-02-14 00:09:00,0.7426,0.7426,0.7424,0.7424,303800000.0
2008-02-14 00:10:00,0.7424,0.7424,0.7424,0.7424,322100000.0
2008-02-14 00:11:00,0.7424,0.7425,0.7423,0.7423,757600015.0
2008-02-14 00:12:00,0.7423,0.7425,0.7423,0.7424,354800000.0
2008-02-14 00:13:00,0.7424,0.7425,0.7424,0.7425,89100000.0
2008-02-14 00:14:00,0.7425,0.7425,0.74245,0.74245,118800000.0
2008-02-14 00:15:00,0.74245,0.7425,0.7424,0.7424,84100000.0
2008-02-14 00:16:00,0.7424,0.7424,0.7423,0.7423,124900000.0
2008-02-14 00:17:00,0.7423,0.7425,0.7423,0.7423,757500003.0
2008-02-14 00:18:00,0.7423,0.7425,0.7423,0.7424,263500004.0
2008-02-14 00:19:00,0.7424,0.7425,0.7424,0.7425,150799998.0
2008-02-14 00:20:00,0.7425,0.7425,0.7424,0.7425,141699998.0
2008-02-14 00:21:00,0.7425,0.7425,0.7423,0.7425,315399995.0
2008-02-14 00:22:00,0.7425,0.7425,0.7424,0.7424,79399999.0
2008-02-14 00:23:00,0.7424,0.7424,0.7424,0.7424,287000000.0
2008-02-14 00:24:00,0.7424,0.7424,0.7423,0.7423,143900000.0
2008-02-14 00:25:00,0.7423,0.74235,0.7423,0.7423,175200000.0
2008-02-14 00:26:00,0.7423,0.7423,0.74215,0.7423,271099999.0
2008-02-14 00:27:00,0.7423,0.7423,0.7421,0.7421,635000005.0
2008-02-14 00:28:00,0.7421,0.7422,0.7421,0.7421,552500014.0
2008-02-14 00:29:00,0.7421,0.7421,0.7421,0.7421,318000005.0
2008-02-14 00:30:00,0.7421,0.7422,0.7421,0.7421,1028200020.0
2008-02-14 00:31:00,0.74215,0.7422,0.7421,0.7422,128900002.0
2008-02-14 00:32:00,0.74225,0.74225,0.7421,0.7421,56000000.0
2008-02-14 00:33:00,0.7421,0.74215,0.74205,0.74205,127900000.0
2008-02-14 00:34:00,0.7421,0.7421,0.7421,0.7421,9200000.0
2008-02-14 00:35:00,0.7421,0.7421,0.7421,0.7421,15400000.0
2008-02-14 00:36:00,0.74205,0.7421,0.74205,0.74205,13600000.0
2008-02-14 00:37:00,0.74205,0.74205,0.742,0.742,40600000.0
2008-02-14 00:38:00,0.74205,0.7421,0.742,0.7421,63400000.0
2008-02-14 00:39:00,0.7421,0.74215,0.742,0.7421,83500000.0
2008-02-14 00:40:00,0.7421,0.7421,0.74205,0.7421,6800000.0
2008-02-14 00:41:00,0.7421,0.7421,0.74205,0.7421,4400000.0
2008-02-14 00:42:00,0.7421,0.7422,0.7421,0.7422,10200000.0
2008-02-14 00:43:00,0.74215,0.7422,0.74215,0.74215,39700000.0
2008-02-14 00:44:00,0.74215,0.74235,0.74215,0.74225,81300000.0
2008-02-14 00:45:00,0.7423,0.7423,0.74225,0.7423,12300000.0
2008-02-14 00:46:00,0.7423,0.7424,0.7423,0.7423,29400000.0
2008-02-14 00:47:00,0.7423,0.7423,0.7423,0.7423,12400000.0
2008-02-14 00:48:00,0.7423,0.7423,0.7423,0.7423,19200000.0
2008-02-14 00:49:00,0.7423,0.7423,0.7423,0.7423,9400000.0
2008-02-14 00:50:00,0.7423,0.7423,0.7423,0.7423,4000000.0
2008-02-14 00:51:00,0.7423,0.7423,0.7423,0.7423,3600000.0
2008-02-14 00:52:00,0.7423,0.7423,0.7423,0.7423,2000000.0
2008-02-14 00:53:00,0.7423,0.7423,0.74225,0.74225,1800000.0
2008-02-14 00:54:00,0.74225,0.74235,0.74225,0.74225,13700000.0
2008-02-14 00:55:00,0.74225,0.74225,0.74225,0.74225,3500000.0
2008-02-14 00:56:00,0.74225,0.74225,0.74225,0.74225,10500000.0
2008-02-14 00:57:00,0.74225,0.7423,0.74225,0.74225,11700000.0
2008-02-14 00:58:00,0.74225,0.74225,0.74225,0.74225,4200000.0
2008-02-14 00:59:00,0.74225,0.7423,0.74225,0.74225,20500000.0
2008-02-14 01:00:00,0.74225,0.7423,0.74225,0.7423,29100000.0
2008-02-14 01:01:00,0.7423,0.74235,0.74225,0.7423,109700000.0
2008-02-14 01:02:00,0.7423,0.7423,0.7423,0.7423,12000000.0
2008-02-14 01:03:00,0.7423,0.74235,0.7423,0.7423,22800000.0
2008-02-14 01:04:00,0.7423,0.7423,0.74225,0.7423,115800000.0
2008-02-14 01:05:00,0.7423,0.74235,0.74225,0.74225,34100000.0
2008-02-14 01:06:00,0.74225,0.74225,0.7422,0.7422,97200000.0
2008-02-14 01:07:00,0.7422,0.7422,0.7422,0.7422,43600000.0
2008-02-14 01:08:00,0.7422,0.7422,0.74215,0.74215,90900000.0
2008-02-14 01:09:00,0.74215,0.7422,0.74215,0.7422,55800000.0
2008-02-14 01:10:00,0.7422,0.7422,0.7422,0.7422,9000000.0
2008-02-14 01:11:00,0.7422,0.7422,0.74215,0.74215,32200000.0
2008-02-14 01:12:00,0.74215,0.74215,0.7421,0.74215,19100000.0
2008-02-14 01:13:00,0.74215,0.74215,0.74215,0.74215,11200000.0
2008-02-14 01:14:00,0.74215,0.7422,0.74215,0.7422,13800000.0
2008-02-14 01:15:00,0.7422,0.7422,0.74215,0.74215,71400000.0
2008-02-14 01:16:00,0.74215,0.7422,0.74215,0.74215,28600000.0
2008-02-14 01:17:00,0.74215,0.74215,0.7421,0.74215,62200000.0
2008-02-14 01:18:00,0.7421,0.74215,0.7421,0.74215,145200000.0
2008-02-14 01:19:00,0.74215,0.7422,0.7421,0.7421,209700000.0
2008-02-14 01:20:00,0.7421,0.74215,0.74205,0.74215,327900000.0
2008-02-14 01:21:00,0.74215,0.7423,0.7421,0.7421,305500000.0
2008-02-14 01:22:00,0.74215,0.7422,0.74215,0.7422,27900000.0
2008-02-14 01:23:00,0.7422,0.7422,0.7419,0.74195,1120300000.0
2008-02-14 01:24:00,0.74195,0.742,0.74195,0.742,18700000.0
2008-02-14 01:25:00,0.742,0.742,0.742,0.742,4200000.0
2008-02-14 01:26:00,0.742,0.7421,0.742,0.7421,12000000.0
2008-02-14 01:27:00,0.7421,0.7421,0.742,0.74205,176200000.0
2008-02-14 01:28:00,0.74205,0.74205,0.742,0.742,143800000.0
2008-02-14 01:29:00,0.742,0.742,0.7419,0.7419,99900000.0
2008-02-14 01:30:00,0.7419,0.74195,0.7419,0.7419,210700000.0
2008-02-14 01:31:00,0.7419,0.7419,0.7419,0.7419,432000000.0
2008-02-14 01:32:00,0.7419,0.742,0.7419,0.742,32200000.0
2008-02-14 01:33:00,0.742,0.742,0.742,0.742,89500000.0
2008-02-14 01:34:00,0.742,0.742,0.7419,0.7419,159900000.0
2008-02-14 01:35:00,0.7419,0.74195,0.7419,0.7419,202300000.0
2008-02-14 01:36:00,0.7419,0.742,0.7419,0.742,333300000.0
2008-02-14 01:37:00,0.742,0.742,0.7419,0.7419,66000000.0
2008-02-14 01:38:00,0.7419,0.742,0.7419,0.7419,22800000.0
2008-02-14 01:39:00,0.7419,0.742,0.7419,0.7419,24600000.0
2008-02-14 01:40:00,0.7419,0.742,0.7419,0.742,22600000.0
2008-02-14 01:41:00,0.742,0.742,0.7419,0.7419,47100000.0
2008-02-14 01:42:00,0.7419,0.7419,0.7419,0.7419,37800000.0
2008-02-14 01:43:00,0.7419,0.7419,0.74185,0.74185,40100000.0
2008-02-14 01:44:00,0.74185,0.7419,0.74185,0.7419,64500000.0
2008-02-14 01:45:00,0.7419,0.7419,0.74185,0.74185,49000000.0
2008-02-14 01:46:00,0.74185,0.74195,0.74185,0.7419,69300000.0
2008-02-14 01:47:00,0.7419,0.742,0.7419,0.7419,42400000.0
2008-02-14 01:48:00,0.7419,0.74215,0.74185,0.74205,133200000.0
2008-02-14 01:49:00,0.74205,0.7421,0.742,0.742,73100000.0
2008-02-14 01:50:00,0.742,0.7421,0.74185,0.7421,66800000.0
2008-02-14 01:51:00,0.7421,0.7421,0.742,0.742,110700000.0
2008-02-14 01:52:00,0.742,0.742,0.7418,0.7418,76000000.0
2008-02-14 01:53:00,0.7418,0.7418,0.74175,0.7418,209000000.0
2008-02-14 01:54:00,0.7418,0.7418,0.74165,0.74175,267500000.0
2008-02-14 01:55:00,0.74175,0.7418,0.7417,0.74175,192300000.0
2008-02-14 01:56:00,0.74175,0.74175,0.74145,0.74155,236000000.0
2008-02-14 01:57:00,0.74155,0.7417,0.74155,0.7417,47100000.0
2008-02-14 01:58:00,0.7417,0.74175,0.7416,0.74175,79500000.0
2008-02-14 01:59:00,0.74175,0.74175,0.74175,0.74175,190500000.0
2008-02-14 02:00:00,0.74175,0.7419,0.74175,0.7419,100300000.0
2008-02-14 02:01:00,0.7419,0.74195,0.7419,0.74195,83900000.0
2008-02-14 02:02:00,0.74195,0.742,0.74195,0.742,44630000.0
2008-02-14 02:03:00,0.742,0.742,0.742,0.742,125000.0
2008-02-14 02:04:00,0.742,0.742,0.742,0.742,200000.0
2008-02-14 02:05:00,0.742,0.742,0.74195,0.74195,21675000.0
2008-02-14 02:06:00,0.74195,0.742,0.74195,0.74195,89390000.0
2008-02-14 02:07:00,0.74195,0.74195,0.74185,0.74195,72395000.0
2008-02-14 02:08:00,0.74195,0.74195,0.74195,0.74195,13670000.0
2008-02-14 02:09:00,0.74195,0.74195,0.74185,0.74185,52375000.0
2008-02-14 02:10:00,0.74185,0.74185,0.74185,0.74185,32000000.0
2008-02-14 02:11:00,0.74185,0.74185,0.74185,0.74185,17500000.0
2008-02-14 02:12:00,0.74185,0.74185,0.74185,0.74185,33500000.0
2008-02-14 02:13:00,0.74185,0.74185,0.74185,0.74185,17500000.0
2008-02-14 02:14:00,0.74185,0.74185,0.74185,0.74185,12500000.0
2008-02-14 02:15:00,0.74185,0.74185,0.74185,0.74185,19500000.0
2008-02-14 02:16:00,0.74185,0.74185,0.74185,0.74185,19000000.0
2008-02-14 02:17:00,0.74185,0.74185,0.74185,0.74185,10000000.0
2008-02-14 02:18:00,0.74185,0.74195,0.74185,0.74195,26000000.0
2008-02-14 02:19:00,0.74195,0.74195,0.7417,0.7417,33300000.0
2008-02-14 02:20:00,0.7417,0.7417,0.74165,0.7417,19400000.0
2008-02-14 02:21:00,0.7417,0.7417,0.7417,0.7417,6600000.0
2008-02-14 02:22:00,0.7417,0.7417,0.74165,0.74165,24900000.0
2008-02-14 02:23:00,0.74165,0.7417,0.7416,0.74165,309300000.0
2008-02-14 02:24:00,0.74165,0.7417,0.7416,0.74165,189100000.0
2008-02-14 02:25:00,0.7417,0.7417,0.7415,0.7415,151700000.0
2008-02-14 02:26:00,0.7415,0.74155,0.74145,0.74155,473899999.0
2008-02-14 02:27:00,0.74155,0.74155,0.7415,0.7415,193700000.0
2008-02-14 02:28:00,0.7415,0.7416,0.7415,0.74155,274700000.0
2008-02-14 02:29:00,0.74155,0.7416,0.74155,0.7416,143700000.0
2008-02-14 02:30:00,0.7416,0.7418,0.7416,0.7418,59900000.0
2008-02-14 02:31:00,0.7418,0.7419,0.74165,0.7417,267800000.0
2008-02-14 02:32:00,0.74175,0.7418,0.7417,0.7417,722400000.0
2008-02-14 02:33:00,0.7417,0.7417,0.7417,0.7417,53400000.0
2008-02-14 02:34:00,0.7417,0.74175,0.7417,0.7417,148400000.0
2008-02-14 02:35:00,0.7417,0.74175,0.74165,0.7417,57700000.0
2008-02-14 02:36:00,0.7417,0.74175,0.74165,0.74175,138900000.0
2008-02-14 02:37:00,0.74175,0.7418,0.7416,0.7416,86700000.0
2008-02-14 02:38:00,0.7416,0.74165,0.74155,0.7416,112000000.0
2008-02-14 02:39:00,0.7416,0.7416,0.7416,0.7416,73900000.0
2008-02-14 02:40:00,0.7416,0.74165,0.7416,0.7416,40000000.0
2008-02-14 02:41:00,0.7416,0.7416,0.74155,0.74155,36100000.0
2008-02-14 02:42:00,0.74155,0.7417,0.74155,0.7417,11300000.0
2008-02-14 02:43:00,0.7417,0.74175,0.7416,0.74175,45900000.0
2008-02-14 02:44:00,0.74175,0.74175,0.7417,0.74175,15900000.0
2008-02-14 02:45:00,0.74175,0.74185,0.74175,0.7418,35400000.0
2008-02-14 02:46:00,0.7418,0.74185,0.74175,0.74185,41700000.0
2008-02-14 02:47:00,0.74185,0.74185,0.7417,0.7417,53200000.0
2008-02-14 02:48:00,0.7417,0.74175,0.7417,0.7417,19800000.0
2008-02-14 02:49:00,0.7417,0.7417,0.7417,0.7417,19200000.0
2008-02-14 02:50:00,0.7417,0.7417,0.7417,0.7417,8700000.0
2008-02-14 02:51:00,0.7417,0.7417,0.7417,0.7417,39300000.0
2008-02-14 02:52:00,0.7417,0.7417,0.7417,0.7417,2700000.0
2008-02-14 02:53:00,0.7417,0.7417,0.7417,0.7417,2700000.0
2008-02-14 02:54:00,0.7417,0.7417,0.7417,0.7417,20000000.0
2008-02-14 02:55:00,0.7416,0.7417,0.7416,0.7417,51300000.0
2008-02-14 02:56:00,0.7417,0.7417,0.74165,0.7417,35700000.0
2008-02-14 02:57:00,0.7417,0.7417,0.7417,0.7417,25100000.0
2008-02-14 02:58:00,0.7417,0.7417,0.7417,0.7417,39900000.0
2008-02-14 02:59:00,0.7417,0.7418,0.7417,0.7417,25500000.0
2008-02-14 03:00:00,0.7417,0.74185,0.7417,0.74175,24000000.0
2008-02-14 03:01:00,0.74175,0.7419,0.74175,0.7418,51000000.0
2008-02-14 03:02:00,0.7418,0.7418,0.7418,0.7418,121200000.0
2008-02-14 03:03:00,0.7418,0.7419,0.7418,0.7419,47900000.0
2008-02-14 03:04:00,0.7419,0.742,0.74185,0.74185,184700000.0
2008-02-14 03:05:00,0.7419,0.7419,0.7419,0.7419,39800000.0
2008-02-14 03:06:00,0.7419,0.7419,0.74185,0.74185,317800000.0
2008-02-14 03:07:00,0.74185,0.7419,0.74165,0.7417,538600000.0
2008-02-14 03:08:00,0.7417,0.7419,0.7417,0.7418,274500000.0
2008-02-14 03:09:00,0.7418,0.7418,0.7418,0.7418,19200000.0
2008-02-14 03:10:00,0.7418,0.74185,0.74175,0.7418,109000000.0
2008-02-14 03:11:00,0.7418,0.7418,0.7418,0.7418,23800000.0
2008-02-14 03:12:00,0.7418,0.7418,0.7418,0.7418,37000000.0
2008-02-14 03:13:00,0.7418,0.7418,0.7418,0.7418,12900000.0
2008-02-14 03:14:00,0.7418,0.7419,0.7418,0.7419,22100000.0
2008-02-14 03:15:00,0.7419,0.74195,0.7418,0.74195,74300000.0
2008-02-14 03:16:00,0.74195,0.742,0.7419,0.74195,48400000.0
2008-02-14 03:17:00,0.74195,0.74195,0.7419,0.7419,26400000.0
2008-02-14 03:18:00,0.7419,0.74195,0.7419,0.74195,13400000.0
2008-02-14 03:19:00,0.7419,0.74195,0.7419,0.74195,17600000.0
2008-02-14 03:20:00,0.7419,0.74195,0.7418,0.7419,125600000.0
2008-02-14 03:21:00,0.7419,0.7419,0.74185,0.7419,6200000.0
2008-02-14 03:22:00,0.7419,0.7419,0.7419,0.7419,15000000.0
2008-02-14 03:23:00,0.7419,0.7419,0.7419,0.7419,9600000.0
2008-02-14 03:24:00,0.7419,0.7419,0.74185,0.7419,81800000.0
2008-02-14 03:25:00,0.74185,0.7419,0.7418,0.7418,49000000.0
2008-02-14 03:26:00,0.7418,0.7418,0.7418,0.7418,35700000.0
2008-02-14 03:27:00,0.7418,0.7418,0.7418,0.7418,6900000.0
2008-02-14 03:28:00,0.7418,0.7419,0.7418,0.7419,54700000.0
2008-02-14 03:29:00,0.7419,0.7419,0.7418,0.7418,37400000.0
2008-02-14 03:30:00,0.7418,0.74185,0.7418,0.74185,25200000.0
2008-02-14 03:31:00,0.74185,0.74185,0.7418,0.74185,66500000.0
2008-02-14 03:32:00,0.74185,0.7419,0.74185,0.7419,21300000.0
2008-02-14 03:33:00,0.7419,0.742,0.7419,0.742,174000000.0
2008-02-14 03:34:00,0.742,0.742,0.7419,0.742,167300000.0
2008-02-14 03:35:00,0.742,0.742,0.7419,0.7419,98500000.0
2008-02-14 03:36:00,0.7419,0.74195,0.7419,0.7419,218300000.0
2008-02-14 03:37:00,0.74195,0.74195,0.7419,0.7419,105300000.0
2008-02-14 03:38:00,0.7419,0.74195,0.7419,0.74195,20500000.0
2008-02-14 03:39:00,0.74195,0.74195,0.74195,0.74195,8800000.0
2008-02-14 03:40:00,0.74195,0.74195,0.7419,0.7419,80600000.0
2008-02-14 03:41:00,0.7419,0.74195,0.7419,0.7419,13000000.0
2008-02-14 03:42:00,0.7419,0.7419,0.74185,0.74185,50600000.0
2008-02-14 03:43:00,0.74185,0.74185,0.74185,0.74185,18700000.0
2008-02-14 03:44:00,0.74185,0.7419,0.7418,0.7419,99000000.0
2008-02-14 03:45:00,0.7419,0.7419,0.7419,0.7419,27600000.0
2008-02-14 03:46:00,0.7419,0.742,0.7419,0.74195,213400000.0
2008-02-14 03:47:00,0.74195,0.742,0.74195,0.742,28500000.0
2008-02-14 03:48:00,0.742,0.7421,0.742,0.7421,51300000.0
2008-02-14 03:49:00,0.7421,0.7421,0.7421,0.7421,26700000.0
2008-02-14 03:50:00,0.7421,0.7421,0.7419,0.7419,164000000.0
2008-02-14 03:51:00,0.7419,0.742,0.7419,0.742,299000000.0
2008-02-14 03:52:00,0.742,0.742,0.742,0.742,15300000.0
2008-02-14 03:53:00,0.742,0.742,0.742,0.742,85000000.0
2008-02-14 03:54:00,0.742,0.74205,0.742,0.74205,61500000.0
2008-02-14 03:55:00,0.742,0.74205,0.742,0.74205,40900000.0
2008-02-14 03:56:00,0.74205,0.74205,0.742,0.742,39600000.0
2008-02-14 03:57:00,0.742,0.7421,0.742,0.74205,88000000.0
2008-02-14 03:58:00,0.74205,0.7422,0.74205,0.7422,50100000.0
2008-02-14 03:59:00,0.7422,0.7422,0.74215,0.74215,46900000.0
2008-02-14 04:00:00,0.74215,0.7422,0.74215,0.74215,18000000.0
2008-02-14 04:01:00,0.74215,0.74215,0.74215,0.74215,5600000.0
2008-02-14 04:02:00,0.74215,0.74225,0.74215,0.7422,122100000.0
2008-02-14 04:03:00,0.7422,0.7422,0.74215,0.74215,66000000.0
2008-02-14 04:04:00,0.74215,0.7423,0.74215,0.7422,138100000.0
2008-02-14 04:05:00,0.7422,0.7423,0.7422,0.7422,73900000.0
2008-02-14 04:06:00,0.7422,0.7422,0.7421,0.7421,187100000.0
2008-02-14 04:07:00,0.7421,0.7423,0.7421,0.7423,213300000.0
2008-02-14 04:08:00,0.7423,0.7424,0.7422,0.7423,170300000.0
2008-02-14 04:09:00,0.7423,0.74235,0.7423,0.7423,83400000.0
2008-02-14 04:10:00,0.7423,0.7424,0.7423,0.74235,61900000.0
2008-02-14 04:11:00,0.74235,0.74245,0.74235,0.7424,84700000.0
2008-02-14 04:12:00,0.7424,0.7424,0.7424,0.7424,28400000.0
2008-02-14 04:13:00,0.7424,0.7424,0.74235,0.7424,12300000.0
2008-02-14 04:14:00,0.7424,0.7424,0.74215,0.7422,64900000.0
2008-02-14 04:15:00,0.74215,0.7422,0.74215,0.7422,30100000.0
2008-02-14 04:16:00,0.7422,0.7424,0.74215,0.7424,50200000.0
2008-02-14 04:17:00,0.74235,0.74235,0.7423,0.74235,59900000.0
2008-02-14 04:18:00,0.74235,0.7424,0.7423,0.7423,366700000.0
2008-02-14 04:19:00,0.7423,0.74235,0.74225,0.74235,211100000.0
2008-02-14 04:20:00,0.74235,0.74235,0.74225,0.7423,85300000.0
2008-02-14 04:21:00,0.7423,0.74235,0.74225,0.74225,49400000.0
2008-02-14 04:22:00,0.74225,0.74225,0.74225,0.74225,7700000.0
2008-02-14 04:23:00,0.74225,0.74225,0.74225,0.74225,8800000.0
2008-02-14 04:24:00,0.74225,0.74225,0.74225,0.74225,9400000.0
2008-02-14 04:25:00,0.74225,0.74225,0.74225,0.74225,8000000.0
2008-02-14 04:26:00,0.7423,0.7423,0.74225,0.74225,133000000.0
2008-02-14 04:27:00,0.74225,0.7423,0.74225,0.7423,14900000.0
2008-02-14 04:28:00,0.7423,0.74235,0.74225,0.7423,100500000.0
2008-02-14 04:29:00,0.7423,0.74245,0.7423,0.7424,169300000.0
2008-02-14 04:30:00,0.7424,0.7424,0.7424,0.7424,171700000.0
2008-02-14 04:31:00,0.7424,0.7424,0.74225,0.74225,87600000.0
2008-02-14 04:32:00,0.74225,0.7423,0.74225,0.7423,15600000.0
2008-02-14 04:33:00,0.7423,0.7423,0.74225,0.7423,8600000.0
2008-02-14 04:34:00,0.7423,0.7423,0.74225,0.7423,8700000.0
2008-02-14 04:35:00,0.7423,0.7423,0.74225,0.74225,9860000.0
2008-02-14 04:36:00,0.74225,0.74225,0.74225,0.74225,2400000.0
2008-02-14 04:37:00,0.74225,0.74225,0.74225,0.74225,760000.0
2008-02-14 04:38:00,0.74225,0.74225,0.74225,0.74225,560000.0
2008-02-14 04:39:00,0.74225,0.74225,0.74225,0.74225,760000.0
2008-02-14 04:40:00,0.74225,0.7423,0.7422,0.7423,34320000.0
2008-02-14 04:41:00,0.7423,0.7423,0.7423,0.7423,16500000.0
2008-02-14 04:42:00,0.7423,0.7423,0.7423,0.7423,7500000.0
2008-02-14 04:43:00,0.7423,0.7423,0.7423,0.7423,7200000.0
2008-02-14 04:44:00,0.7423,0.7423,0.7423,0.7423,12600000.0
2008-02-14 04:45:00,0.7423,0.7423,0.74225,0.74225,16400000.0
2008-02-14 04:46:00,0.74225,0.74225,0.74225,0.74225,111300000.0
2008-02-14 04:47:00,0.74225,0.7423,0.74225,0.7423,151099999.0
2008-02-14 04:48:00,0.7423,0.74245,0.7423,0.7424,87500000.0
2008-02-14 04:49:00,0.7424,0.7424,0.7424,0.7424,16500000.0
2008-02-14 04:50:00,0.7424,0.7424,0.7423,0.74235,52200000.0
2008-02-14 04:51:00,0.74235,0.7425,0.74235,0.74245,366400000.0
2008-02-14 04:52:00,0.74245,0.74245,0.7423,0.74235,783200000.0
2008-02-14 04:53:00,0.74235,0.74235,0.74235,0.74235,635500000.0
2008-02-14 04:54:00,0.74235,0.7424,0.74235,0.74235,762700000.0
2008-02-14 04:55:00,0.74235,0.7424,0.74235,0.74235,415000000.0
2008-02-14 04:56:00,0.74235,0.74235,0.74235,0.74235,306300000.0
2008-02-14 04:57:00,0.74235,0.74235,0.74235,0.74235,28800000.0
2008-02-14 04:58:00,0.74235,0.74235,0.74235,0.74235,31000000.0
2008-02-14 04:59:00,0.74235,0.74235,0.74235,0.74235,96000000.0
2008-02-14 05:00:00,0.74235,0.74235,0.7423,0.7423,74400000.0
2008-02-14 05:01:00,0.7423,0.7423,0.7423,0.7423,14700000.0
2008-02-14 05:02:00,0.7423,0.7423,0.7423,0.7423,13200000.0
2008-02-14 05:03:00,0.7423,0.74235,0.7423,0.7423,36200000.0
2008-02-14 05:04:00,0.7423,0.7423,0.7423,0.7423,9600000.0
2008-02-14 05:05:00,0.7423,0.74235,0.7423,0.74235,12100000.0
2008-02-14 05:06:00,0.7423,0.7423,0.7423,0.7423,4200000.0
2008-02-14 05:07:00,0.7423,0.7423,0.7423,0.7423,9600000.0
2008-02-14 05:08:00,0.7423,0.7423,0.7423,0.7423,11400000.0
2008-02-14 05:09:00,0.7423,0.74235,0.74225,0.74235,13160000.0
2008-02-14 05:10:00,0.74235,0.74235,0.74235,0.74235,440000.0
2008-02-14 05:11:00,0.74235,0.74235,0.74235,0.74235,280000.0
2008-02-14 05:12:00,0.74235,0.7424,0.74235,0.74235,4880000.0
2008-02-14 05:13:00,0.74235,0.74235,0.74235,0.74235,920000.0
2008-02-14 05:14:00,0.74235,0.74235,0.74235,0.74235,1560000.0
2008-02-14 05:15:00,0.74235,0.74235,0.74235,0.74235,760000.0
2008-02-14 05:16:00,0.74235,0.74235,0.74235,0.74235,200000.0
2008-02-14 05:17:00,0.74235,0.74235,0.74235,0.74235,920000.0
2008-02-14 05:18:00,0.74235,0.74235,0.74235,0.74235,600000.0
2008-02-14 05:19:00,0.74235,0.74235,0.74235,0.74235,3840000.0
2008-02-14 05:20:00,0.74235,0.74235,0.74235,0.74235,5320000.0
2008-02-14 05:21:00,0.74235,0.7424,0.74235,0.7424,11200000.0
2008-02-14 05:22:00,0.7424,0.7424,0.74235,0.74235,3160000.0
2008-02-14 05:23:00,0.74235,0.74235,0.74235,0.74235,3600000.0
2008-02-14 05:24:00,0.74235,0.7424,0.74235,0.74235,9620000.0
2008-02-14 05:25:00,0.74235,0.74235,0.74235,0.74235,6000000.0
2008-02-14 05:26:00,0.74235,0.74235,0.74235,0.74235,1680000.0
2008-02-14 05:27:00,0.74235,0.74235,0.74235,0.74235,1640000.0
2008-02-14 05:28:00,0.74235,0.74235,0.74235,0.74235,520000.0
2008-02-14 05:29:00,0.74235,0.74235,0.74235,0.74235,1080000.0
2008-02-14 05:30:00,0.74235,0.74235,0.74235,0.74235,2720000.0
2008-02-14 05:31:00,0.74235,0.74235,0.74235,0.74235,1280000.0
2008-02-14 05:32:00,0.74235,0.74235,0.74235,0.74235,560000.0
2008-02-14 05:33:00,0.74235,0.74235,0.74235,0.74235,2560000.0
2008-02-14 05:34:00,0.74235,0.74235,0.74235,0.74235,6520000.0
2008-02-14 05:35:00,0.74235,0.74235,0.74235,0.74235,2120000.0
2008-02-14 05:36:00,0.74235,0.74235,0.74235,0.74235,1280000.0
2008-02-14 05:37:00,0.74235,0.74235,0.74235,0.74235,280000.0
2008-02-14 05:38:00,0.74235,0.74235,0.74235,0.74235,1000000.0
2008-02-14 05:39:00,0.74235,0.74235,0.74235,0.74235,600000.0
2008-02-14 05:40:00,0.74235,0.74235,0.74235,0.74235,160000.0
2008-02-14 05:41:00,0.74235,0.74235,0.74235,0.74235,2000000.0
2008-02-14 05:42:00,0.74235,0.74235,0.74235,0.74235,320000.0
2008-02-14 05:43:00,0.74235,0.74235,0.74235,0.74235,280000.0
2008-02-14 05:44:00,0.74235,0.74235,0.74235,0.74235,760000.0
2008-02-14 05:45:00,0.74235,0.7424,0.74235,0.74235,19700000.0
2008-02-14 05:46:00,0.74235,0.74235,0.74235,0.74235,9900000.0
2008-02-14 05:47:00,0.74235,0.7424,0.74235,0.74235,15900000.0
2008-02-14 05:48:00,0.74235,0.74235,0.7422,0.74225,49820000.0
2008-02-14 05:49:00,0.74225,0.7423,0.7422,0.74225,55100000.0
2008-02-14 05:50:00,0.74225,0.7423,0.74225,0.7423,2600000.0
2008-02-14 05:51:00,0.7423,0.7423,0.7422,0.7423,19300000.0
2008-02-14 05:52:00,0.7423,0.7423,0.7423,0.7423,12600000.0
2008-02-14 05:53:00,0.7423,0.7423,0.7423,0.7423,3900000.0
2008-02-14 05:54:00,0.7423,0.7423,0.7423,0.7423,2100000.0
2008-02-14 05:55:00,0.7423,0.7423,0.7422,0.7423,20700000.0
2008-02-14 05:56:00,0.7423,0.7423,0.7422,0.7423,10700000.0
2008-02-14 05:57:00,0.7423,0.7423,0.7422,0.7423,31300000.0
2008-02-14 05:58:00,0.7423,0.7423,0.7423,0.7423,19200000.0
2008-02-14 05:59:00,0.7423,0.7423,0.74215,0.7423,110200000.0
2008-02-14 06:00:00,0.7423,0.7423,0.7422,0.7422,23700000.0
2008-02-14 06:01:00,0.7422,0.7422,0.74215,0.74215,24100000.0
2008-02-14 06:02:00,0.74215,0.74225,0.74215,0.74225,21000000.0
2008-02-14 06:03:00,0.74225,0.74225,0.7422,0.7422,27000000.0
2008-02-14 06:04:00,0.7422,0.7422,0.7421,0.7422,49000000.0
2008-02-14 06:05:00,0.7422,0.7422,0.7421,0.7422,44100000.0
2008-02-14 06:06:00,0.7422,0.7422,0.7422,0.7422,8100000.0
2008-02-14 06:07:00,0.7422,0.7422,0.7422,0.7422,20700000.0
2008-02-14 06:08:00,0.7422,0.7422,0.7422,0.7422,14300000.0
2008-02-14 06:09:00,0.7422,0.7422,0.7422,0.7422,6600000.0
2008-02-14 06:10:00,0.7422,0.7422,0.74215,0.7422,27500000.0
2008-02-14 06:11:00,0.7422,0.7422,0.7421,0.7421,56400000.0
2008-02-14 06:12:00,0.7421,0.7422,0.7421,0.7422,29300000.0
2008-02-14 06:13:00,0.7422,0.7422,0.7422,0.7422,6000000.0
2008-02-14 06:14:00,0.7422,0.7422,0.7422,0.7422,1800000.0
2008-02-14 06:15:00,0.7422,0.7422,0.7421,0.7421,36200000.0
2008-02-14 06:16:00,0.7421,0.7422,0.7421,0.7421,36800000.0
2008-02-14 06:17:00,0.7421,0.7421,0.74205,0.7421,47900000.0
2008-02-14 06:18:00,0.74205,0.7421,0.74205,0.7421,34300001.0
2008-02-14 06:19:00,0.7421,0.74215,0.7421,0.74215,12800000.0
2008-02-14 06:20:00,0.74215,0.74215,0.74215,0.74215,3600000.0
2008-02-14 06:21:00,0.74215,0.74215,0.74205,0.74205,16400000.0
2008-02-14 06:22:00,0.74205,0.7421,0.74205,0.7421,6400000.0
2008-02-14 06:23:00,0.7421,0.7421,0.7421,0.7421,3000000.0
2008-02-14 06:24:00,0.7421,0.7421,0.7421,0.7421,2100000.0
2008-02-14 06:25:00,0.7421,0.7421,0.742,0.742,20200000.0
2008-02-14 06:26:00,0.742,0.7421,0.742,0.7421,7900000.0
2008-02-14 06:27:00,0.7421,0.7421,0.7421,0.7421,12300000.0
2008-02-14 06:28:00,0.7421,0.7421,0.7421,0.7421,7200000.0
2008-02-14 06:29:00,0.7421,0.7421,0.7421,0.7421,21600000.0
2008-02-14 06:30:00,0.7421,0.7421,0.7421,0.7421,2700000.0
2008-02-14 06:31:00,0.7421,0.7421,0.74205,0.74205,225800000.0
2008-02-14 06:32:00,0.74205,0.74205,0.74205,0.74205,83500000.0
2008-02-14 06:33:00,0.74205,0.74205,0.742,0.742,14900000.0
2008-02-14 06:34:00,0.742,0.74225,0.742,0.7422,74100000.0
2008-02-14 06:35:00,0.7422,0.7422,0.74175,0.7418,213600000.0
2008-02-14 06:36:00,0.74185,0.74205,0.7418,0.74185,123600000.0
2008-02-14 06:37:00,0.74185,0.74185,0.7417,0.7417,77600000.0
2008-02-14 06:38:00,0.7417,0.7417,0.7416,0.7417,71600000.0
2008-02-14 06:39:00,0.7417,0.7418,0.74165,0.7418,47700000.0
2008-02-14 06:40:00,0.7418,0.7418,0.7417,0.7417,83000000.0
2008-02-14 06:41:00,0.7417,0.7418,0.74165,0.7418,47600000.0
2008-02-14 06:42:00,0.74175,0.74175,0.7417,0.7417,33800000.0
2008-02-14 06:43:00,0.7417,0.7417,0.7417,0.7417,9800000.0
2008-02-14 06:44:00,0.7417,0.7417,0.7417,0.7417,19600000.0
2008-02-14 06:45:00,0.7417,0.7418,0.7417,0.74175,24100000.0
2008-02-14 06:46:00,0.74175,0.7418,0.7417,0.7417,28800000.0
2008-02-14 06:47:00,0.7417,0.7417,0.7416,0.7416,41300000.0
2008-02-14 06:48:00,0.7416,0.7417,0.7416,0.7416,33300000.0
2008-02-14 06:49:00,0.7416,0.7417,0.7416,0.7417,36600000.0
2008-02-14 06:50:00,0.7417,0.7417,0.7416,0.7417,42800000.0
2008-02-14 06:51:00,0.7417,0.7417,0.7416,0.7417,28100000.0
2008-02-14 06:52:00,0.7417,0.7417,0.7417,0.7417,7800000.0
2008-02-14 06:53:00,0.7416,0.7417,0.7416,0.7416,138700000.0
2008-02-14 06:54:00,0.7416,0.7417,0.7416,0.7417,178400000.0
2008-02-14 06:55:00,0.7417,0.74175,0.7417,0.7417,81800000.0
2008-02-14 06:56:00,0.7417,0.7417,0.74165,0.7417,28100000.0
2008-02-14 06:57:00,0.7417,0.7417,0.74165,0.74165,253000000.0
2008-02-14 06:58:00,0.74165,0.74165,0.74165,0.74165,113700000.0
2008-02-14 06:59:00,0.74165,0.7417,0.74165,0.7417,14100000.0
2008-02-14 07:00:00,0.7417,0.7417,0.7417,0.7417,5400000.0
2008-02-14 07:01:00,0.7417,0.7417,0.7417,0.7417,3300000.0
2008-02-14 07:02:00,0.74165,0.7417,0.74165,0.7417,109700000.0
2008-02-14 07:03:00,0.7417,0.7417,0.7416,0.74165,239500000.0
2008-02-14 07:04:00,0.74165,0.74165,0.74165,0.74165,52800000.0
2008-02-14 07:05:00,0.74165,0.74165,0.74155,0.74155,35300000.0
2008-02-14 07:06:00,0.7416,0.7416,0.74155,0.74155,3200000.0
2008-02-14 07:07:00,0.74155,0.7416,0.74155,0.7416,2400000.0
2008-02-14 07:08:00,0.7416,0.7416,0.74155,0.74155,23100000.0
2008-02-14 07:09:00,0.74155,0.74155,0.7415,0.7415,41900000.0
2008-02-14 07:10:00,0.74155,0.74155,0.7415,0.7415,164600000.0
2008-02-14 07:11:00,0.7415,0.7416,0.7415,0.7416,41900000.0
2008-02-14 07:12:00,0.74165,0.74165,0.74165,0.74165,2700000.0
2008-02-14 07:13:00,0.7417,0.7417,0.74165,0.74165,1200000.0
2008-02-14 07:14:00,0.74165,0.7417,0.7416,0.74165,4300000.0
2008-02-14 07:15:00,0.74165,0.7417,0.74165,0.7417,4000000.0
2008-02-14 07:16:00,0.7417,0.7417,0.74155,0.74165,18500000.0
2008-02-14 07:17:00,0.74165,0.74165,0.74165,0.74165,2400000.0
2008-02-14 07:18:00,0.74165,0.74165,0.74165,0.74165,1700000.0
2008-02-14 07:19:00,0.74165,0.74165,0.74165,0.74165,4500000.0
2008-02-14 07:20:00,0.74165,0.74165,0.74165,0.74165,4600000.0
2008-02-14 07:21:00,0.74165,0.74165,0.74165,0.74165,3400000.0
2008-02-14 07:22:00,0.74165,0.74165,0.74165,0.74165,2600000.0
2008-02-14 07:23:00,0.74165,0.74165,0.74165,0.74165,5100000.0
2008-02-14 07:24:00,0.74165,0.74165,0.74165,0.74165,1000000.0
2008-02-14 07:25:00,0.74165,0.74165,0.74165,0.74165,1400000.0
2008-02-14 07:26:00,0.74165,0.74165,0.7415,0.7416,9900000.0
2008-02-14 07:27:00,0.7416,0.7416,0.7415,0.7415,8500000.0
2008-02-14 07:28:00,0.7415,0.74155,0.7415,0.74155,19300000.0
2008-02-14 07:29:00,0.74155,0.74155,0.74155,0.74155,2100000.0
2008-02-14 07:30:00,0.74155,0.74155,0.74155,0.74155,6000000.0
2008-02-14 07:31:00,0.74155,0.74155,0.74155,0.74155,6800000.0
2008-02-14 07:32:00,0.74155,0.74155,0.74155,0.74155,9700000.0
2008-02-14 07:33:00,0.74155,0.74155,0.74155,0.74155,7500000.0
2008-02-14 07:34:00,0.74155,0.7417,0.74155,0.7417,59500000.0
2008-02-14 07:35:00,0.7417,0.7417,0.7417,0.7417,5500000.0
2008-02-14 07:36:00,0.7417,0.7417,0.74165,0.74165,11200000.0
2008-02-14 07:37:00,0.74165,0.7417,0.7415,0.7416,38100000.0
2008-02-14 07:38:00,0.7416,0.7416,0.7416,0.7416,21900000.0
2008-02-14 07:39:00,0.7416,0.7416,0.7415,0.7416,42800000.0
2008-02-14 07:40:00,0.7416,0.7416,0.7416,0.7416,4800000.0
2008-02-14 07:41:00,0.7416,0.7416,0.7416,0.7416,3000000.0
2008-02-14 07:42:00,0.7416,0.7416,0.7416,0.7416,14700000.0
2008-02-14 07:43:00,0.7416,0.7417,0.7416,0.7417,15200000.0
2008-02-14 07:44:00,0.7417,0.7417,0.7416,0.7416,27900000.0
2008-02-14 07:45:00,0.7416,0.7416,0.7416,0.7416,40000000.0
2008-02-14 07:46:00,0.7416,0.7417,0.7416,0.74165,150900000.0
2008-02-14 07:47:00,0.74165,0.7417,0.7416,0.7417,44500000.0
2008-02-14 07:48:00,0.7417,0.7417,0.7416,0.7416,102400000.0
2008-02-14 07:49:00,0.7416,0.7417,0.7416,0.7416,38300000.0
2008-02-14 07:50:00,0.7416,0.7418,0.7416,0.7417,70599999.0
2008-02-14 07:51:00,0.7417,0.74175,0.74165,0.74175,57000000.0
2008-02-14 07:52:00,0.74175,0.74175,0.74175,0.74175,18500000.0
2008-02-14 07:53:00,0.74175,0.7418,0.74175,0.74175,36700000.0
2008-02-14 07:54:00,0.74175,0.7418,0.74175,0.74175,60600000.0
2008-02-14 07:55:00,0.74175,0.7418,0.74175,0.7418,27400000.0
2008-02-14 07:56:00,0.7418,0.7418,0.74175,0.74175,14700000.0
2008-02-14 07:57:00,0.74175,0.7418,0.74175,0.7418,7800000.0
2008-02-14 07:58:00,0.7418,0.7418,0.7418,0.7418,14400000.0
2008-02-14 07:59:00,0.7418,0.7418,0.74175,0.74175,10300000.0
2008-02-14 08:00:00,0.74175,0.74175,0.74175,0.74175,3000000.0
2008-02-14 08:01:00,0.74175,0.7418,0.7416,0.7416,58400000.0
2008-02-14 08:02:00,0.7416,0.74175,0.7416,0.7417,54400000.0
2008-02-14 08:03:00,0.7417,0.74175,0.7417,0.74175,39300000.0
2008-02-14 08:04:00,0.74175,0.7418,0.7417,0.74175,46600000.0
2008-02-14 08:05:00,0.74175,0.74175,0.7417,0.7417,87000000.0
2008-02-14 08:06:00,0.7417,0.7418,0.7417,0.7417,59600000.0
2008-02-14 08:07:00,0.7417,0.7418,0.7417,0.7417,61800000.0
2008-02-14 08:08:00,0.7417,0.7418,0.7417,0.7418,16200000.0
2008-02-14 08:09:00,0.7418,0.7418,0.7417,0.7418,28900000.0
2008-02-14 08:10:00,0.7418,0.7418,0.7417,0.7418,49100000.0
2008-02-14 08:11:00,0.7418,0.7418,0.7417,0.7418,13700000.0
2008-02-14 08:12:00,0.7418,0.7418,0.7418,0.7418,21500000.0
2008-02-14 08:13:00,0.7418,0.7418,0.7418,0.7418,10600000.0
2008-02-14 08:14:00,0.7418,0.7419,0.7418,0.7419,31200000.0
2008-02-14 08:15:00,0.7419,0.7419,0.7419,0.7419,21700000.0
2008-02-14 08:16:00,0.7419,0.742,0.7419,0.742,46700000.0
2008-02-14 08:17:00,0.742,0.742,0.742,0.742,13500000.0
2008-02-14 08:18:00,0.742,0.742,0.742,0.742,30100000.0
2008-02-14 08:19:00,0.742,0.742,0.742,0.742,14200000.0
2008-02-14 08:20:00,0.7421,0.74225,0.7421,0.74215,85100000.0
2008-02-14 08:21:00,0.74215,0.7422,0.7421,0.7421,80300000.0
2008-02-14 08:22:00,0.7421,0.74225,0.7421,0.7422,61600000.0
2008-02-14 08:23:00,0.7422,0.74225,0.74205,0.7421,51600000.0
2008-02-14 08:24:00,0.74215,0.7423,0.7421,0.7422,105000000.0
2008-02-14 08:25:00,0.7422,0.7423,0.7422,0.74225,40300000.0
2008-02-14 08:26:00,0.74225,0.74235,0.7421,0.74215,52300000.0
2008-02-14 08:27:00,0.74215,0.74225,0.74215,0.7422,32000000.0
2008-02-14 08:28:00,0.7422,0.7422,0.7422,0.7422,46800000.0
2008-02-14 08:29:00,0.7422,0.7423,0.7422,0.7423,83400000.0
2008-02-14 08:30:00,0.7423,0.7423,0.74215,0.7423,134700000.0
2008-02-14 08:31:00,0.7423,0.74245,0.7423,0.7423,161800000.0
2008-02-14 08:32:00,0.7423,0.7423,0.7422,0.7422,31400000.0
2008-02-14 08:33:00,0.7423,0.7423,0.7421,0.7422,218200000.0
2008-02-14 08:34:00,0.74215,0.7422,0.742,0.74205,245700000.0
2008-02-14 08:35:00,0.74205,0.74205,0.742,0.74205,83900000.0
2008-02-14 08:36:00,0.74205,0.7421,0.74205,0.74205,39300000.0
2008-02-14 08:37:00,0.742,0.74205,0.74185,0.7419,122800000.0
2008-02-14 08:38:00,0.7419,0.74195,0.7419,0.7419,62200000.0
2008-02-14 08:39:00,0.7419,0.74215,0.7419,0.74215,87000000.0
2008-02-14 08:40:00,0.74215,0.74215,0.74215,0.74215,22800000.0
2008-02-14 08:41:00,0.74215,0.74215,0.74215,0.74215,16800000.0
2008-02-14 08:42:00,0.74215,0.74215,0.74195,0.742,44000000.0
2008-02-14 08:43:00,0.742,0.742,0.742,0.742,22000000.0
2008-02-14 08:44:00,0.742,0.7421,0.74195,0.74205,83700000.0
2008-02-14 08:45:00,0.74205,0.7421,0.742,0.742,27600000.0
2008-02-14 08:46:00,0.742,0.74215,0.742,0.7421,47900000.0
2008-02-14 08:47:00,0.7421,0.74225,0.74205,0.74215,85000000.0
2008-02-14 08:48:00,0.7422,0.7422,0.74205,0.74205,63500000.0
2008-02-14 08:49:00,0.7421,0.7421,0.74205,0.74205,26300000.0
2008-02-14 08:50:00,0.74205,0.7422,0.74205,0.7421,70700000.0
2008-02-14 08:51:00,0.7421,0.7421,0.74205,0.74205,35400000.0
2008-02-14 08:52:00,0.74205,0.7421,0.742,0.742,58800000.0
2008-02-14 08:53:00,0.74195,0.7421,0.74195,0.742,129500000.0
2008-02-14 08:54:00,0.742,0.742,0.74175,0.7418,229200000.0
2008-02-14 08:55:00,0.7418,0.74185,0.7417,0.7417,132000000.0
2008-02-14 08:56:00,0.7417,0.7418,0.7417,0.74175,50700000.0
2008-02-14 08:57:00,0.74175,0.7418,0.7417,0.7418,40200000.0
2008-02-14 08:58:00,0.7418,0.7418,0.74175,0.74175,20300000.0
2008-02-14 08:59:00,0.74175,0.74175,0.74165,0.74165,117300000.0
2008-02-14 09:00:00,0.74165,0.74165,0.74145,0.74145,125700000.0
2008-02-14 09:01:00,0.74145,0.74155,0.74145,0.74145,233200000.0
2008-02-14 09:02:00,0.74145,0.74145,0.7413,0.7413,287000000.0
2008-02-14 09:03:00,0.7413,0.7413,0.7409,0.741,149300000.0
2008-02-14 09:04:00,0.741,0.741,0.74075,0.7408,166700000.0
2008-02-14 09:05:00,0.7408,0.741,0.7408,0.74085,105400000.0
2008-02-14 09:06:00,0.74085,0.7409,0.7407,0.7408,199300000.0
2008-02-14 09:07:00,0.7408,0.7408,0.74065,0.7407,163500000.0
2008-02-14 09:08:00,0.7407,0.7409,0.74065,0.7409,308100000.0
2008-02-14 09:09:00,0.7409,0.7409,0.7408,0.7409,121200000.0
2008-02-14 09:10:00,0.7409,0.74105,0.74075,0.74075,481599997.0
2008-02-14 09:11:00,0.74075,0.74085,0.7407,0.7408,382000000.0
2008-02-14 09:12:00,0.7408,0.7409,0.7408,0.7408,245699999.0
2008-02-14 09:13:00,0.74085,0.74105,0.7408,0.74105,142000000.0
2008-02-14 09:14:00,0.74105,0.7412,0.741,0.74115,106100000.0
2008-02-14 09:15:00,0.74115,0.7413,0.7411,0.7413,110600000.0
2008-02-14 09:16:00,0.7413,0.7415,0.7413,0.7415,265600000.0
2008-02-14 09:17:00,0.7415,0.7415,0.7412,0.7413,194000000.0
2008-02-14 09:18:00,0.7413,0.7413,0.74115,0.74125,127800000.0
2008-02-14 09:19:00,0.7412,0.74125,0.7412,0.7412,130300000.0
2008-02-14 09:20:00,0.7412,0.74135,0.7412,0.74125,713000000.0
2008-02-14 09:21:00,0.74125,0.74125,0.7411,0.74115,273699999.0
2008-02-14 09:22:00,0.74115,0.7413,0.7411,0.7412,152800000.0
2008-02-14 09:23:00,0.7412,0.7413,0.74115,0.7412,65300000.0
2008-02-14 09:24:00,0.7412,0.7412,0.7411,0.7411,87000000.0
2008-02-14 09:25:00,0.7411,0.7411,0.741,0.741,114200000.0
2008-02-14 09:26:00,0.741,0.7411,0.741,0.7411,303400000.0
2008-02-14 09:27:00,0.7411,0.7413,0.7411,0.7413,277700000.0
2008-02-14 09:28:00,0.7413,0.7413,0.741,0.741,142300000.0
2008-02-14 09:29:00,0.741,0.7412,0.741,0.74115,82800000.0
2008-02-14 09:30:00,0.7412,0.7413,0.7411,0.7412,364099999.0
2008-02-14 09:31:00,0.74115,0.7412,0.741,0.7411,219000001.0
2008-02-14 09:32:00,0.7411,0.7411,0.74095,0.741,718900000.0
2008-02-14 09:33:00,0.741,0.741,0.7409,0.741,222700001.0
2008-02-14 09:34:00,0.741,0.741,0.7404,0.7405,181500000.0
2008-02-14 09:35:00,0.7405,0.7405,0.74035,0.7405,220200000.0
2008-02-14 09:36:00,0.7405,0.74075,0.74035,0.74065,347300000.0
2008-02-14 09:37:00,0.74065,0.74075,0.74055,0.7406,568799997.0
2008-02-14 09:38:00,0.7406,0.7408,0.7406,0.7408,290800000.0
2008-02-14 09:39:00,0.7408,0.7408,0.7406,0.7406,119700000.0
2008-02-14 09:40:00,0.7406,0.7407,0.7405,0.7406,165700000.0
2008-02-14 09:41:00,0.7406,0.7407,0.7405,0.7406,184800000.0
2008-02-14 09:42:00,0.7406,0.7406,0.7405,0.7406,255700000.0
2008-02-14 09:43:00,0.7406,0.7406,0.7406,0.7406,22200000.0
2008-02-14 09:44:00,0.7406,0.7407,0.7406,0.7407,869900000.0
2008-02-14 09:45:00,0.7407,0.7409,0.7407,0.74075,570300000.0
2008-02-14 09:46:00,0.74075,0.7409,0.74075,0.7408,577500002.0
2008-02-14 09:47:00,0.7408,0.7409,0.7408,0.74085,515800000.0
2008-02-14 09:48:00,0.74085,0.7409,0.7408,0.7409,154100000.0
2008-02-14 09:49:00,0.7409,0.7412,0.7409,0.7411,519600003.0
2008-02-14 09:50:00,0.7411,0.7411,0.74095,0.741,452100000.0
2008-02-14 09:51:00,0.741,0.74115,0.741,0.7411,108800000.0
2008-02-14 09:52:00,0.7411,0.7412,0.74095,0.74105,644300000.0
2008-02-14 09:53:00,0.741,0.7411,0.741,0.741,505400000.0
2008-02-14 09:54:00,0.741,0.7411,0.741,0.741,845800000.0
2008-02-14 09:55:00,0.741,0.7411,0.741,0.7411,254100000.0
2008-02-14 09:56:00,0.7411,0.74145,0.7411,0.7414,768500000.0
2008-02-14 09:57:00,0.7414,0.742,0.7413,0.7417,249200000.0
2008-02-14 09:58:00,0.7417,0.7418,0.7416,0.7418,728400000.0
2008-02-14 09:59:00,0.7418,0.7418,0.7417,0.7417,345100000.0
2008-02-14 10:00:00,0.7417,0.74205,0.7417,0.742,265900000.0
2008-02-14 10:01:00,0.742,0.74205,0.74185,0.742,634400001.0
2008-02-14 10:02:00,0.742,0.7422,0.742,0.7421,893100000.0
2008-02-14 10:03:00,0.7421,0.7421,0.742,0.742,624699999.0
2008-02-14 10:04:00,0.742,0.7421,0.7418,0.742,555800000.0
2008-02-14 10:05:00,0.742,0.74205,0.7419,0.7419,218600000.0
2008-02-14 10:06:00,0.7419,0.7421,0.7419,0.74205,273900000.0
2008-02-14 10:07:00,0.74205,0.74215,0.742,0.74215,475000000.0
2008-02-14 10:08:00,0.74215,0.74215,0.74205,0.7421,80999999.0
2008-02-14 10:09:00,0.7421,0.7423,0.742,0.742,534700000.0
2008-02-14 10:10:00,0.742,0.742,0.74165,0.7417,734800000.0
2008-02-14 10:11:00,0.7417,0.7419,0.7417,0.7417,276500000.0
2008-02-14 10:12:00,0.7417,0.7419,0.7417,0.7418,339300000.0
2008-02-14 10:13:00,0.7418,0.7419,0.7416,0.7416,394600001.0
2008-02-14 10:14:00,0.7416,0.7418,0.7415,0.7418,568400000.0
2008-02-14 10:15:00,0.7418,0.7418,0.7416,0.7417,470000001.0
2008-02-14 10:16:00,0.7417,0.7418,0.7417,0.74175,381400000.0
2008-02-14 10:17:00,0.74175,0.74175,0.7417,0.7417,130400000.0
2008-02-14 10:18:00,0.74175,0.7418,0.7417,0.7418,291000000.0
2008-02-14 10:19:00,0.7418,0.7418,0.74175,0.7418,95300000.0
2008-02-14 10:20:00,0.7418,0.7418,0.74175,0.7418,58400000.0
2008-02-14 10:21:00,0.7418,0.7418,0.7417,0.74175,244500000.0
2008-02-14 10:22:00,0.74175,0.74205,0.74175,0.742,388100000.0
2008-02-14 10:23:00,0.742,0.7421,0.7419,0.7419,341900001.0
2008-02-14 10:24:00,0.7419,0.74195,0.74185,0.7419,114200000.0
2008-02-14 10:25:00,0.7419,0.74195,0.7419,0.7419,99900000.0
2008-02-14 10:26:00,0.7419,0.7419,0.74185,0.7419,65100000.0
2008-02-14 10:27:00,0.7419,0.74195,0.7418,0.74195,119400000.0
2008-02-14 10:28:00,0.74195,0.742,0.7419,0.742,73900000.0
2008-02-14 10:29:00,0.742,0.7421,0.74195,0.74205,175500000.0
2008-02-14 10:30:00,0.74205,0.74215,0.74205,0.74215,66400000.0
2008-02-14 10:31:00,0.74215,0.74225,0.74215,0.7422,388000000.0
2008-02-14 10:32:00,0.7422,0.7422,0.74205,0.74205,191500000.0
2008-02-14 10:33:00,0.7421,0.74215,0.74205,0.7421,333100000.0
2008-02-14 10:34:00,0.7421,0.74215,0.74205,0.7421,56100000.0
2008-02-14 10:35:00,0.7421,0.7421,0.742,0.742,65400000.0
2008-02-14 10:36:00,0.74205,0.74215,0.742,0.7421,98500000.0
2008-02-14 10:37:00,0.7421,0.7422,0.742,0.7422,277400000.0
2008-02-14 10:38:00,0.7422,0.7423,0.74215,0.7423,192000000.0
2008-02-14 10:39:00,0.7423,0.7423,0.74205,0.7421,289100000.0
2008-02-14 10:40:00,0.7421,0.7421,0.742,0.742,323300001.0
2008-02-14 10:41:00,0.742,0.742,0.7419,0.7419,167100000.0
2008-02-14 10:42:00,0.7419,0.7419,0.7418,0.74185,131100000.0
2008-02-14 10:43:00,0.74185,0.74195,0.74185,0.7419,91700000.0
2008-02-14 10:44:00,0.7419,0.7421,0.7419,0.7421,125600000.0
2008-02-14 10:45:00,0.7421,0.74225,0.7421,0.7422,76200000.0
2008-02-14 10:46:00,0.7422,0.7422,0.7422,0.7422,33900000.0
2008-02-14 10:47:00,0.7422,0.7422,0.74205,0.74205,54200000.0
2008-02-14 10:48:00,0.74205,0.74205,0.742,0.742,121600000.0
2008-02-14 10:49:00,0.742,0.74205,0.74195,0.74205,324600000.0
2008-02-14 10:50:00,0.74205,0.7422,0.74205,0.7422,82100000.0
2008-02-14 10:51:00,0.7422,0.7423,0.74205,0.7421,263600000.0
2008-02-14 10:52:00,0.7421,0.7421,0.74205,0.7421,107700000.0
2008-02-14 10:53:00,0.7421,0.74225,0.742,0.74215,519000000.0
2008-02-14 10:54:00,0.74215,0.7422,0.742,0.7421,182700000.0
2008-02-14 10:55:00,0.7422,0.7422,0.7421,0.7422,123500000.0
2008-02-14 10:56:00,0.7422,0.74225,0.7421,0.7421,224300000.0
2008-02-14 10:57:00,0.7421,0.7422,0.7421,0.7422,309800000.0
2008-02-14 10:58:00,0.7422,0.74225,0.7422,0.7422,179200000.0
2008-02-14 10:59:00,0.7422,0.7422,0.7421,0.7421,163500000.0
2008-02-14 11:00:00,0.7421,0.74215,0.7421,0.7421,99100000.0
2008-02-14 11:01:00,0.7421,0.7421,0.742,0.742,309900000.0
2008-02-14 11:02:00,0.742,0.74205,0.7419,0.7419,568000001.0
2008-02-14 11:03:00,0.7419,0.7419,0.7418,0.7418,49900000.0
2008-02-14 11:04:00,0.7418,0.7418,0.7417,0.74175,169700000.0
2008-02-14 11:05:00,0.74175,0.7419,0.74175,0.74185,114600000.0
2008-02-14 11:06:00,0.74185,0.74195,0.7418,0.74195,71300000.0
2008-02-14 11:07:00,0.74195,0.7421,0.74195,0.74205,151700000.0
2008-02-14 11:08:00,0.74205,0.7421,0.742,0.7421,62400000.0
2008-02-14 11:09:00,0.7421,0.7421,0.74205,0.7421,92000000.0
2008-02-14 11:10:00,0.7421,0.7421,0.742,0.7421,87300000.0
2008-02-14 11:11:00,0.7421,0.74215,0.74205,0.7421,47200000.0
2008-02-14 11:12:00,0.7421,0.7421,0.74205,0.7421,29500000.0
2008-02-14 11:13:00,0.7421,0.74215,0.7421,0.7421,46700000.0
2008-02-14 11:14:00,0.7421,0.7421,0.7421,0.7421,43300000.0
2008-02-14 11:15:00,0.7421,0.7422,0.7421,0.7422,182500003.0
2008-02-14 11:16:00,0.7422,0.7423,0.7422,0.7422,76800000.0
2008-02-14 11:17:00,0.7422,0.74225,0.74215,0.7422,163700000.0
2008-02-14 11:18:00,0.7422,0.7422,0.74215,0.7422,210800000.0
2008-02-14 11:19:00,0.7422,0.7422,0.7421,0.74215,465899999.0
2008-02-14 11:20:00,0.74215,0.7422,0.7421,0.74215,507100000.0
2008-02-14 11:21:00,0.74215,0.7422,0.7421,0.7421,255400000.0
2008-02-14 11:22:00,0.7421,0.74215,0.7421,0.7421,80400000.0
2008-02-14 11:23:00,0.7421,0.7422,0.7421,0.7422,47200000.0
2008-02-14 11:24:00,0.7422,0.7423,0.74215,0.7422,710700001.0
2008-02-14 11:25:00,0.7422,0.7423,0.74215,0.7422,332599996.0
2008-02-14 11:26:00,0.7422,0.74235,0.7422,0.7423,191600000.0
2008-02-14 11:27:00,0.7423,0.74235,0.74225,0.7423,181700000.0
2008-02-14 11:28:00,0.7423,0.74235,0.7423,0.7423,50100000.0
2008-02-14 11:29:00,0.7423,0.7425,0.7423,0.7424,595000000.0
2008-02-14 11:30:00,0.7424,0.74245,0.7424,0.7424,618300000.0
2008-02-14 11:31:00,0.7424,0.7425,0.7424,0.74245,124500000.0
2008-02-14 11:32:00,0.7425,0.7425,0.74225,0.7423,523000001.0
2008-02-14 11:33:00,0.7423,0.7423,0.74205,0.7422,561000001.0
2008-02-14 11:34:00,0.7422,0.7423,0.7422,0.7422,219700000.0
2008-02-14 11:35:00,0.7422,0.74225,0.7422,0.7422,113900000.0
2008-02-14 11:36:00,0.7422,0.7422,0.74215,0.74215,122300000.0
2008-02-14 11:37:00,0.74215,0.7422,0.7421,0.7421,480500000.0
2008-02-14 11:38:00,0.7421,0.7422,0.7421,0.7422,78600000.0
2008-02-14 11:39:00,0.7422,0.74225,0.74215,0.7422,141700000.0
2008-02-14 11:40:00,0.7422,0.7422,0.7422,0.7422,25700000.0
2008-02-14 11:41:00,0.7422,0.74225,0.74215,0.7422,97100001.0
2008-02-14 11:42:00,0.7422,0.74225,0.7422,0.74225,38100000.0
2008-02-14 11:43:00,0.74225,0.74225,0.7422,0.7422,26400000.0
2008-02-14 11:44:00,0.7422,0.74225,0.7421,0.7421,28800000.0
2008-02-14 11:45:00,0.7421,0.7422,0.7421,0.7422,57300000.0
2008-02-14 11:46:00,0.7422,0.7422,0.7422,0.7422,78900000.0
2008-02-14 11:47:00,0.7422,0.7422,0.7422,0.7422,41100000.0
2008-02-14 11:48:00,0.7422,0.7422,0.7421,0.7421,184300000.0
2008-02-14 11:49:00,0.7421,0.74215,0.7421,0.7421,197100000.0
2008-02-14 11:50:00,0.7421,0.74215,0.74205,0.74205,91000000.0
2008-02-14 11:51:00,0.74205,0.7421,0.74205,0.74205,64400000.0
2008-02-14 11:52:00,0.74205,0.7421,0.742,0.7421,126200000.0
2008-02-14 11:53:00,0.7421,0.7421,0.74205,0.74205,92800000.0
2008-02-14 11:54:00,0.74205,0.74215,0.74205,0.74215,187800000.0
2008-02-14 11:55:00,0.74215,0.7422,0.74205,0.7422,292600000.0
2008-02-14 11:56:00,0.7422,0.7422,0.74205,0.7421,163900000.0
2008-02-14 11:57:00,0.7421,0.74215,0.74205,0.74215,484800000.0
2008-02-14 11:58:00,0.74215,0.74235,0.74215,0.74225,478400000.0
2008-02-14 11:59:00,0.74225,0.7423,0.7422,0.74225,311299995.0
2008-02-14 12:00:00,0.74225,0.74255,0.74225,0.7425,449700000.0
2008-02-14 12:01:00,0.7425,0.7426,0.7425,0.7426,45700000.0
2008-02-14 12:02:00,0.7426,0.7426,0.74245,0.74245,477300000.0
2008-02-14 12:03:00,0.74245,0.7425,0.7423,0.7423,559499988.0
2008-02-14 12:04:00,0.7423,0.7424,0.7422,0.7422,497200001.0
2008-02-14 12:05:00,0.7422,0.7422,0.7421,0.74215,296400002.0
2008-02-14 12:06:00,0.74215,0.74215,0.7421,0.74215,110500000.0
2008-02-14 12:07:00,0.74215,0.7422,0.7421,0.74215,133700000.0
2008-02-14 12:08:00,0.74215,0.7422,0.74215,0.7422,106000000.0
2008-02-14 12:09:00,0.7422,0.7422,0.74205,0.7421,363799999.0
2008-02-14 12:10:00,0.7421,0.74215,0.742,0.74205,118400000.0
2008-02-14 12:11:00,0.74205,0.74205,0.74175,0.74175,149400000.0
2008-02-14 12:12:00,0.74175,0.7418,0.74175,0.7418,146100000.0
2008-02-14 12:13:00,0.7418,0.74195,0.7418,0.74195,188400000.0
2008-02-14 12:14:00,0.74195,0.742,0.7418,0.742,465200000.0
2008-02-14 12:15:00,0.742,0.742,0.74165,0.7417,180200000.0
2008-02-14 12:16:00,0.7417,0.7417,0.7415,0.74165,599899999.0
2008-02-14 12:17:00,0.74165,0.7417,0.7416,0.7417,320400000.0
2008-02-14 12:18:00,0.7417,0.7418,0.7417,0.7418,238400000.0
2008-02-14 12:19:00,0.7418,0.742,0.7418,0.74185,204500000.0
2008-02-14 12:20:00,0.74185,0.742,0.74185,0.7419,158400000.0
2008-02-14 12:21:00,0.7419,0.7419,0.74165,0.74165,382199997.0
2008-02-14 12:22:00,0.74165,0.74175,0.7415,0.7416,453300001.0
2008-02-14 12:23:00,0.7416,0.74165,0.7416,0.7416,89000000.0
2008-02-14 12:24:00,0.7416,0.7417,0.7416,0.7416,263800000.0
2008-02-14 12:25:00,0.7416,0.7417,0.7416,0.7417,337300000.0
2008-02-14 12:26:00,0.74165,0.7418,0.74165,0.74175,203500000.0
2008-02-14 12:27:00,0.7418,0.7419,0.74175,0.7418,123500000.0
2008-02-14 12:28:00,0.7418,0.7419,0.7418,0.7419,115500000.0
2008-02-14 12:29:00,0.7419,0.7419,0.7418,0.7418,99000000.0
2008-02-14 12:30:00,0.7418,0.7418,0.7418,0.7418,44000000.0
2008-02-14 12:31:00,0.7418,0.7418,0.74175,0.7418,73100000.0
2008-02-14 12:32:00,0.7418,0.7418,0.74175,0.7418,140300000.0
2008-02-14 12:33:00,0.7418,0.74185,0.7417,0.74175,96800000.0
2008-02-14 12:34:00,0.74175,0.74175,0.7417,0.7417,153000000.0
2008-02-14 12:35:00,0.7417,0.7418,0.7416,0.7417,313300000.0
2008-02-14 12:36:00,0.7417,0.7418,0.7417,0.7418,111700000.0
2008-02-14 12:37:00,0.7418,0.7418,0.7417,0.7417,272200000.0
2008-02-14 12:38:00,0.7417,0.74175,0.7417,0.7417,199600000.0
2008-02-14 12:39:00,0.7417,0.7418,0.7417,0.7418,226500000.0
2008-02-14 12:40:00,0.7418,0.74185,0.74175,0.7418,162499999.0
2008-02-14 12:41:00,0.7418,0.7418,0.7418,0.7418,20100000.0
2008-02-14 12:42:00,0.7418,0.7418,0.7418,0.7418,46300000.0
2008-02-14 12:43:00,0.7418,0.74185,0.7418,0.74185,84600000.0
2008-02-14 12:44:00,0.74185,0.742,0.7418,0.742,172000000.0
2008-02-14 12:45:00,0.742,0.7422,0.742,0.7421,228800000.0
2008-02-14 12:46:00,0.7421,0.7422,0.7421,0.7421,359300000.0
2008-02-14 12:47:00,0.7421,0.7424,0.7421,0.7424,421600000.0
2008-02-14 12:48:00,0.7424,0.74245,0.7423,0.7424,361600001.0
2008-02-14 12:49:00,0.7424,0.7425,0.74235,0.7424,505900001.0
2008-02-14 12:50:00,0.7424,0.7424,0.74225,0.74225,130500000.0
2008-02-14 12:51:00,0.74225,0.74225,0.74215,0.74215,400900000.0
2008-02-14 12:52:00,0.74215,0.7422,0.7421,0.7421,706900000.0
2008-02-14 12:53:00,0.7421,0.74215,0.74205,0.7421,129300000.0
2008-02-14 12:54:00,0.7421,0.7421,0.7419,0.742,107500000.0
2008-02-14 12:55:00,0.742,0.742,0.7419,0.742,108100000.0
2008-02-14 12:56:00,0.742,0.742,0.742,0.742,30900000.0
2008-02-14 12:57:00,0.742,0.7421,0.742,0.7421,58500000.0
2008-02-14 12:58:00,0.7421,0.7421,0.742,0.742,127500000.0
2008-02-14 12:59:00,0.742,0.7421,0.742,0.7421,18400000.0
2008-02-14 13:00:00,0.7421,0.7421,0.742,0.74205,42300000.0
2008-02-14 13:01:00,0.74205,0.7421,0.742,0.74205,41400000.0
2008-02-14 13:02:00,0.74205,0.74205,0.742,0.74205,20900000.0
2008-02-14 13:03:00,0.74205,0.7421,0.742,0.742,54600000.0
2008-02-14 13:04:00,0.742,0.7421,0.742,0.74205,40400000.0
2008-02-14 13:05:00,0.74205,0.7421,0.74205,0.7421,44100000.0
2008-02-14 13:06:00,0.7421,0.7421,0.7421,0.7421,26100000.0
2008-02-14 13:07:00,0.7421,0.7421,0.74205,0.7421,61999999.0
2008-02-14 13:08:00,0.7421,0.7421,0.742,0.7421,243700000.0
2008-02-14 13:09:00,0.7421,0.7421,0.74205,0.74205,78700000.0
2008-02-14 13:10:00,0.74205,0.7421,0.742,0.7421,195100000.0
2008-02-14 13:11:00,0.7421,0.7421,0.74195,0.742,150000000.0
2008-02-14 13:12:00,0.742,0.742,0.7419,0.74195,161700000.0
2008-02-14 13:13:00,0.74195,0.742,0.74195,0.742,89500000.0
2008-02-14 13:14:00,0.742,0.742,0.742,0.742,52200000.0
2008-02-14 13:15:00,0.742,0.742,0.742,0.742,28800000.0
2008-02-14 13:16:00,0.742,0.74215,0.742,0.74215,65600000.0
2008-02-14 13:17:00,0.74215,0.7422,0.742,0.74205,132299999.0
2008-02-14 13:18:00,0.74205,0.74215,0.74205,0.74215,45000000.0
2008-02-14 13:19:00,0.74215,0.7422,0.7421,0.7421,79800000.0
2008-02-14 13:20:00,0.7421,0.74215,0.74205,0.74215,61300000.0
2008-02-14 13:21:00,0.74215,0.7422,0.742,0.74205,144500000.0
2008-02-14 13:22:00,0.74205,0.74215,0.74205,0.7421,71400000.0
2008-02-14 13:23:00,0.7421,0.7421,0.74195,0.742,87300000.0
2008-02-14 13:24:00,0.742,0.742,0.7417,0.74175,214400000.0
2008-02-14 13:25:00,0.74175,0.74175,0.74165,0.74165,95100000.0
2008-02-14 13:26:00,0.74165,0.7417,0.7416,0.7416,109400000.0
2008-02-14 13:27:00,0.7416,0.7417,0.7416,0.7417,124300000.0
2008-02-14 13:28:00,0.7417,0.7417,0.74155,0.7417,207600000.0
2008-02-14 13:29:00,0.7417,0.7418,0.7417,0.7417,73000000.0
2008-02-14 13:30:00,0.7417,0.74175,0.7417,0.74175,48800000.0
2008-02-14 13:31:00,0.74175,0.7418,0.7417,0.7417,54400000.0
2008-02-14 13:32:00,0.7417,0.74185,0.7417,0.7418,64100000.0
2008-02-14 13:33:00,0.7418,0.74185,0.74175,0.74175,134900000.0
2008-02-14 13:34:00,0.74175,0.74175,0.7417,0.7417,63100000.0
2008-02-14 13:35:00,0.7417,0.7418,0.7417,0.74175,36800000.0
2008-02-14 13:36:00,0.74175,0.74185,0.74175,0.7418,45500000.0
2008-02-14 13:37:00,0.7418,0.74185,0.74175,0.7418,71800000.0
2008-02-14 13:38:00,0.7418,0.7419,0.7418,0.7419,134100000.0
2008-02-14 13:39:00,0.7419,0.74205,0.74185,0.7419,89600000.0
2008-02-14 13:40:00,0.7419,0.742,0.7419,0.74195,32800000.0
2008-02-14 13:41:00,0.74195,0.74195,0.74195,0.74195,19002150.0
2008-02-14 13:42:00,0.74195,0.74195,0.74195,0.74195,525590.0
2008-02-14 13:43:00,0.74195,0.74195,0.74195,0.74195,5963870.0
2008-02-14 13:44:00,0.74195,0.74195,0.74185,0.7419,63243654.0
2008-02-14 13:45:00,0.7419,0.742,0.7418,0.7418,225600001.0
2008-02-14 13:46:00,0.7418,0.74185,0.7418,0.7418,320200000.0
2008-02-14 13:47:00,0.7418,0.74185,0.7418,0.74185,164700000.0
2008-02-14 13:48:00,0.7419,0.74215,0.7418,0.7421,214100000.0
2008-02-14 13:49:00,0.7421,0.74215,0.74205,0.74215,142699999.0
2008-02-14 13:50:00,0.74215,0.7422,0.74205,0.7421,144400000.0
2008-02-14 13:51:00,0.7421,0.7421,0.74195,0.74195,199900000.0
2008-02-14 13:52:00,0.74195,0.742,0.74185,0.74195,169200000.0
2008-02-14 13:53:00,0.7419,0.742,0.74185,0.742,122500000.0
2008-02-14 13:54:00,0.74195,0.742,0.74195,0.742,313100000.0
2008-02-14 13:55:00,0.742,0.742,0.74185,0.7419,107600000.0
2008-02-14 13:56:00,0.7419,0.74195,0.74185,0.7419,114700000.0
2008-02-14 13:57:00,0.7419,0.7419,0.7418,0.7419,125400000.0
2008-02-14 13:58:00,0.7419,0.74215,0.7419,0.7421,287400000.0
2008-02-14 13:59:00,0.7421,0.7421,0.74205,0.7421,92900001.0
2008-02-14 14:00:00,0.7421,0.7422,0.74205,0.7421,112500000.0
2008-02-14 14:01:00,0.74205,0.7421,0.74195,0.74205,103000000.0
2008-02-14 14:02:00,0.74205,0.7421,0.742,0.74205,109400000.0
2008-02-14 14:03:00,0.74205,0.7421,0.74195,0.7421,286700000.0
2008-02-14 14:04:00,0.7421,0.7421,0.742,0.742,73700000.0
2008-02-14 14:05:00,0.742,0.7421,0.742,0.74205,108700000.0
2008-02-14 14:06:00,0.742,0.74205,0.742,0.742,95300000.0
2008-02-14 14:07:00,0.742,0.74205,0.7419,0.74195,194700000.0
2008-02-14 14:08:00,0.74195,0.7421,0.74195,0.742,154500000.0
2008-02-14 14:09:00,0.742,0.7421,0.74195,0.742,166000000.0
2008-02-14 14:10:00,0.742,0.742,0.7419,0.7419,40800000.0
2008-02-14 14:11:00,0.7419,0.74205,0.7419,0.742,76800000.0
2008-02-14 14:12:00,0.742,0.74205,0.7419,0.7419,85400000.0
2008-02-14 14:13:00,0.7419,0.742,0.7419,0.74195,60800000.0
2008-02-14 14:14:00,0.74195,0.7421,0.74195,0.7421,79900000.0
2008-02-14 14:15:00,0.7421,0.7423,0.7421,0.7423,92500000.0
2008-02-14 14:16:00,0.7423,0.7424,0.7423,0.74235,315400000.0
2008-02-14 14:17:00,0.74235,0.74235,0.7422,0.7422,175600000.0
2008-02-14 14:18:00,0.7422,0.7423,0.7421,0.7422,159200000.0
2008-02-14 14:19:00,0.7422,0.7422,0.74215,0.7422,31700000.0
2008-02-14 14:20:00,0.7422,0.7422,0.742,0.74205,61800000.0
2008-02-14 14:21:00,0.74205,0.7421,0.742,0.742,43900000.0
2008-02-14 14:22:00,0.742,0.742,0.7419,0.7419,165000000.0
2008-02-14 14:23:00,0.7419,0.7419,0.74175,0.7418,85300000.0
2008-02-14 14:24:00,0.7418,0.7419,0.7418,0.7419,80800000.0
2008-02-14 14:25:00,0.7419,0.742,0.74185,0.74195,118400000.0
2008-02-14 14:26:00,0.7419,0.7419,0.7419,0.7419,41700000.0
2008-02-14 14:27:00,0.7419,0.7419,0.74175,0.74175,92800000.0
2008-02-14 14:28:00,0.74175,0.7418,0.7417,0.7417,118500000.0
2008-02-14 14:29:00,0.7417,0.7417,0.74165,0.74165,46000000.0
2008-02-14 14:30:00,0.74165,0.7417,0.74155,0.7417,131100000.0
2008-02-14 14:31:00,0.7417,0.7417,0.74165,0.7417,39500000.0
2008-02-14 14:32:00,0.7417,0.7417,0.7416,0.7416,61000000.0
2008-02-14 14:33:00,0.7416,0.7416,0.7415,0.7415,51100000.0
2008-02-14 14:34:00,0.7415,0.74155,0.7415,0.7415,51700000.0
2008-02-14 14:35:00,0.7415,0.7416,0.7415,0.7416,71400000.0
2008-02-14 14:36:00,0.7416,0.7417,0.7416,0.7416,67000000.0
2008-02-14 14:37:00,0.7416,0.74175,0.7416,0.74165,150000000.0
2008-02-14 14:38:00,0.74165,0.7417,0.7416,0.7416,31600000.0
2008-02-14 14:39:00,0.7416,0.74165,0.7416,0.7416,89300000.0
2008-02-14 14:40:00,0.7416,0.7416,0.7416,0.7416,40200000.0
2008-02-14 14:41:00,0.7416,0.74165,0.7416,0.7416,49000000.0
2008-02-14 14:42:00,0.7416,0.7416,0.74155,0.7416,126500000.0
2008-02-14 14:43:00,0.7416,0.74165,0.74155,0.74155,106000000.0
2008-02-14 14:44:00,0.74155,0.7416,0.74155,0.7416,63300000.0
2008-02-14 14:45:00,0.7416,0.7416,0.7416,0.7416,30000000.0
2008-02-14 14:46:00,0.7416,0.74175,0.7416,0.7417,66600000.0
2008-02-14 14:47:00,0.7417,0.7418,0.7416,0.7416,72300000.0
2008-02-14 14:48:00,0.7416,0.7417,0.7415,0.7416,87000000.0
2008-02-14 14:49:00,0.7416,0.7416,0.7415,0.7416,32100000.0
2008-02-14 14:50:00,0.7416,0.74165,0.74155,0.7416,113400001.0
2008-02-14 14:51:00,0.7416,0.74165,0.74155,0.7416,58100000.0
2008-02-14 14:52:00,0.7416,0.74165,0.7416,0.74165,41600000.0
2008-02-14 14:53:00,0.74165,0.74165,0.7416,0.74165,20400000.0
2008-02-14 14:54:00,0.74165,0.74175,0.74165,0.74165,48200000.0
2008-02-14 14:55:00,0.74165,0.7417,0.7416,0.7417,38600000.0
2008-02-14 14:56:00,0.7417,0.7418,0.74165,0.74175,88900000.0
2008-02-14 14:57:00,0.74175,0.7419,0.7417,0.74185,76900000.0
2008-02-14 14:58:00,0.74185,0.7419,0.7418,0.74185,83800000.0
2008-02-14 14:59:00,0.74185,0.74205,0.74185,0.74195,127200000.0
2008-02-14 15:00:00,0.74195,0.74195,0.7418,0.74185,121800000.0
2008-02-14 15:01:00,0.74185,0.7419,0.7418,0.74185,63200000.0
2008-02-14 15:02:00,0.74185,0.7419,0.7418,0.74185,125300000.0
2008-02-14 15:03:00,0.7419,0.7419,0.7418,0.7418,62400000.0
2008-02-14 15:04:00,0.7418,0.7418,0.7417,0.7417,76800000.0
2008-02-14 15:05:00,0.7417,0.74175,0.7415,0.7415,253500000.0
2008-02-14 15:06:00,0.7415,0.7417,0.7415,0.7416,127400000.0
2008-02-14 15:07:00,0.7416,0.74175,0.7416,0.7417,96000000.0
2008-02-14 15:08:00,0.7417,0.74185,0.7417,0.74175,110100000.0
2008-02-14 15:09:00,0.74185,0.7419,0.74175,0.7418,158300000.0
2008-02-14 15:10:00,0.7418,0.74185,0.7417,0.7418,254200001.0
2008-02-14 15:11:00,0.7418,0.74185,0.7417,0.7417,132200000.0
2008-02-14 15:12:00,0.7417,0.7417,0.74155,0.7416,87900000.0
2008-02-14 15:13:00,0.74155,0.74155,0.74145,0.7415,96200000.0
2008-02-14 15:14:00,0.7415,0.7416,0.7414,0.7416,171500000.0
2008-02-14 15:15:00,0.74165,0.7417,0.74155,0.7417,756199996.0
2008-02-14 15:16:00,0.7416,0.7417,0.7416,0.7417,272200000.0
2008-02-14 15:17:00,0.7417,0.7417,0.7415,0.7415,557400000.0
2008-02-14 15:18:00,0.74155,0.7418,0.74155,0.74175,65200000.0
2008-02-14 15:19:00,0.74175,0.7418,0.7417,0.7417,149400000.0
2008-02-14 15:20:00,0.7417,0.7418,0.7417,0.74175,264000000.0
2008-02-14 15:21:00,0.74175,0.742,0.7417,0.74195,119200000.0
2008-02-14 15:22:00,0.7419,0.742,0.74175,0.74185,176700000.0
2008-02-14 15:23:00,0.74185,0.74185,0.74175,0.7418,239600000.0
2008-02-14 15:24:00,0.7418,0.74185,0.7417,0.7418,308900000.0
2008-02-14 15:25:00,0.7418,0.7419,0.74175,0.7419,276300000.0
2008-02-14 15:26:00,0.7419,0.7419,0.7418,0.7418,280600000.0
2008-02-14 15:27:00,0.7418,0.74185,0.74175,0.7418,225600000.0
2008-02-14 15:28:00,0.7418,0.7418,0.7417,0.7417,221000000.0
2008-02-14 15:29:00,0.7417,0.7418,0.74165,0.74165,156600000.0
2008-02-14 15:30:00,0.74165,0.74185,0.74155,0.7416,1113799997.0
2008-02-14 15:31:00,0.74165,0.74165,0.74155,0.74155,991500004.0
2008-02-14 15:32:00,0.7416,0.74165,0.74155,0.74155,461499999.0
2008-02-14 15:33:00,0.74155,0.7416,0.74145,0.74155,1084299999.0
2008-02-14 15:34:00,0.74155,0.7416,0.7415,0.7416,230800000.0
2008-02-14 15:35:00,0.7416,0.7416,0.7415,0.7416,143300000.0
2008-02-14 15:36:00,0.7416,0.7416,0.74155,0.74155,162500000.0
2008-02-14 15:37:00,0.74155,0.74165,0.7415,0.7416,181400000.0
2008-02-14 15:38:00,0.7416,0.74165,0.7415,0.7416,195000000.0
2008-02-14 15:39:00,0.7416,0.74165,0.7415,0.7415,161100000.0
2008-02-14 15:40:00,0.7415,0.74175,0.7415,0.7417,62400000.0
2008-02-14 15:41:00,0.7417,0.7417,0.7415,0.74155,153100000.0
2008-02-14 15:42:00,0.74155,0.7416,0.7415,0.7415,102400000.0
2008-02-14 15:43:00,0.7415,0.74155,0.7415,0.7415,162200000.0
2008-02-14 15:44:00,0.7415,0.7415,0.7413,0.7413,97900000.0
2008-02-14 15:45:00,0.7413,0.74155,0.7413,0.74135,482800000.0
2008-02-14 15:46:00,0.74135,0.74145,0.74135,0.7414,264500000.0
2008-02-14 15:47:00,0.7414,0.74145,0.74135,0.74135,394100000.0
2008-02-14 15:48:00,0.74135,0.74145,0.7413,0.7414,379500000.0
2008-02-14 15:49:00,0.7414,0.7415,0.7412,0.74125,374000000.0
2008-02-14 15:50:00,0.74125,0.7413,0.74125,0.7413,81100000.0
2008-02-14 15:51:00,0.7413,0.7413,0.74125,0.7413,91000000.0
2008-02-14 15:52:00,0.7413,0.7413,0.7413,0.7413,72700000.0
2008-02-14 15:53:00,0.7413,0.7414,0.74125,0.7414,81900000.0
2008-02-14 15:54:00,0.7414,0.74145,0.74135,0.7414,74200000.0
2008-02-14 15:55:00,0.7414,0.7414,0.7413,0.74135,70900000.0
2008-02-14 15:56:00,0.74135,0.74135,0.7413,0.74135,76300000.0
2008-02-14 15:57:00,0.74135,0.7414,0.74125,0.74135,102900000.0
2008-02-14 15:58:00,0.74135,0.74135,0.74125,0.7413,106500000.0
2008-02-14 15:59:00,0.7413,0.7413,0.74105,0.7411,328100000.0
2008-02-14 16:00:00,0.7411,0.7411,0.74095,0.741,232300000.0
2008-02-14 16:01:00,0.741,0.741,0.74095,0.741,191800000.0
2008-02-14 16:02:00,0.741,0.741,0.74095,0.74095,207800000.0
2008-02-14 16:03:00,0.74095,0.741,0.7408,0.7409,245300000.0
2008-02-14 16:04:00,0.7409,0.7409,0.7407,0.7407,550900000.0
2008-02-14 16:05:00,0.74065,0.7408,0.74065,0.7408,140300000.0
2008-02-14 16:06:00,0.7408,0.7409,0.7407,0.7407,219300000.0
2008-02-14 16:07:00,0.7407,0.7408,0.74065,0.7407,101800000.0
2008-02-14 16:08:00,0.7407,0.7408,0.7407,0.74075,126100000.0
2008-02-14 16:09:00,0.74075,0.7408,0.74065,0.7407,85500000.0
2008-02-14 16:10:00,0.7407,0.74075,0.74065,0.7407,165300000.0
2008-02-14 16:11:00,0.7407,0.7407,0.74055,0.74055,244800000.0
2008-02-14 16:12:00,0.7405,0.7406,0.74045,0.7405,332400000.0
2008-02-14 16:13:00,0.74055,0.7406,0.7405,0.7406,138400000.0
2008-02-14 16:14:00,0.7406,0.7407,0.74045,0.7407,646600001.0
2008-02-14 16:15:00,0.7407,0.7408,0.7407,0.7408,274600000.0
2008-02-14 16:16:00,0.7408,0.741,0.7408,0.741,133300000.0
2008-02-14 16:17:00,0.741,0.741,0.74085,0.74095,176500000.0
2008-02-14 16:18:00,0.74095,0.7411,0.7409,0.741,242500000.0
2008-02-14 16:19:00,0.741,0.7411,0.741,0.7411,242600000.0
2008-02-14 16:20:00,0.7411,0.7412,0.741,0.741,101700000.0
2008-02-14 16:21:00,0.741,0.7411,0.741,0.7411,108200000.0
2008-02-14 16:22:00,0.7411,0.7411,0.741,0.74105,129600000.0
2008-02-14 16:23:00,0.74105,0.74115,0.741,0.7411,93400000.0
2008-02-14 16:24:00,0.7411,0.7412,0.741,0.741,137900000.0
2008-02-14 16:25:00,0.74105,0.74105,0.74095,0.741,299799998.0
2008-02-14 16:26:00,0.741,0.7411,0.741,0.7411,266300001.0
2008-02-14 16:27:00,0.7411,0.7411,0.741,0.74105,75000000.0
2008-02-14 16:28:00,0.74105,0.7411,0.74105,0.74105,100600000.0
2008-02-14 16:29:00,0.74105,0.7411,0.741,0.7411,93700000.0
2008-02-14 16:30:00,0.7411,0.7411,0.74105,0.7411,61300000.0
2008-02-14 16:31:00,0.7411,0.74115,0.74105,0.7411,208700000.0
2008-02-14 16:32:00,0.7411,0.7411,0.74105,0.7411,307800000.0
2008-02-14 16:33:00,0.7411,0.74115,0.7411,0.7411,57000000.0
2008-02-14 16:34:00,0.7411,0.7411,0.7409,0.7409,444800000.0
2008-02-14 16:35:00,0.7409,0.74095,0.74085,0.7409,122200000.0
2008-02-14 16:36:00,0.7409,0.7409,0.74085,0.7409,210500000.0
2008-02-14 16:37:00,0.7409,0.741,0.7409,0.7409,211000000.0
2008-02-14 16:38:00,0.7409,0.74095,0.74075,0.7408,397717000.0
2008-02-14 16:39:00,0.7408,0.74085,0.7408,0.7408,87800000.0
2008-02-14 16:40:00,0.7408,0.7409,0.7408,0.74085,97300000.0
2008-02-14 16:41:00,0.74085,0.74085,0.7407,0.7407,80000000.0
2008-02-14 16:42:00,0.7407,0.74075,0.74065,0.7407,52900000.0
2008-02-14 16:43:00,0.7407,0.74085,0.7406,0.74075,120900000.0
2008-02-14 16:44:00,0.74075,0.7409,0.74075,0.7409,92400000.0
2008-02-14 16:45:00,0.7409,0.741,0.74085,0.741,101600000.0
2008-02-14 16:46:00,0.741,0.741,0.7409,0.7409,372900000.0
2008-02-14 16:47:00,0.7409,0.741,0.7409,0.74095,243300000.0
2008-02-14 16:48:00,0.74095,0.74095,0.7409,0.7409,62600000.0
2008-02-14 16:49:00,0.7409,0.741,0.7409,0.7409,59012500.0
2008-02-14 16:50:00,0.7409,0.7409,0.7409,0.7409,36072500.0
2008-02-14 16:51:00,0.7409,0.74095,0.74085,0.7409,531824999.0
2008-02-14 16:52:00,0.7409,0.741,0.7409,0.74095,889500000.0
2008-02-14 16:53:00,0.74095,0.74095,0.7408,0.7408,143700000.0
2008-02-14 16:54:00,0.7408,0.7408,0.74075,0.74075,63300000.0
2008-02-14 16:55:00,0.74075,0.7408,0.7407,0.74075,133800000.0
2008-02-14 16:56:00,0.74075,0.7408,0.7407,0.7407,70800000.0
2008-02-14 16:57:00,0.7407,0.74075,0.7407,0.7407,81700000.0
2008-02-14 16:58:00,0.7407,0.7408,0.7407,0.7407,101100000.0
2008-02-14 16:59:00,0.7407,0.7408,0.7406,0.7406,204800000.0
2008-02-14 17:00:00,0.7406,0.7409,0.74055,0.7409,514600002.0
2008-02-14 17:01:00,0.74085,0.74115,0.7408,0.74105,162300000.0
2008-02-14 17:02:00,0.74105,0.7411,0.741,0.741,99900000.0
2008-02-14 17:03:00,0.741,0.7411,0.741,0.741,117200000.0
2008-02-14 17:04:00,0.74105,0.7412,0.741,0.7411,127900000.0
2008-02-14 17:05:00,0.7411,0.74115,0.741,0.74105,290100000.0
2008-02-14 17:06:00,0.74105,0.7411,0.74095,0.741,113100000.0
2008-02-14 17:07:00,0.741,0.741,0.7408,0.7409,410100000.0
2008-02-14 17:08:00,0.7409,0.741,0.7408,0.7409,183000000.0
2008-02-14 17:09:00,0.7409,0.7409,0.7408,0.7408,482699999.0
2008-02-14 17:10:00,0.7408,0.74105,0.7408,0.74105,180000000.0
2008-02-14 17:11:00,0.74105,0.74115,0.74095,0.741,240100000.0
2008-02-14 17:12:00,0.741,0.7411,0.74095,0.74105,90000000.0
2008-02-14 17:13:00,0.74105,0.74115,0.741,0.74115,219600000.0
2008-02-14 17:14:00,0.74115,0.7412,0.7411,0.7411,124500000.0
2008-02-14 17:15:00,0.7411,0.74115,0.74105,0.74115,198900000.0
2008-02-14 17:16:00,0.74115,0.74135,0.74115,0.7413,143000000.0
2008-02-14 17:17:00,0.7413,0.74135,0.7412,0.7413,168800000.0
2008-02-14 17:18:00,0.7413,0.74135,0.74125,0.74125,272900000.0
2008-02-14 17:19:00,0.74125,0.74135,0.7412,0.7413,124000000.0
2008-02-14 17:20:00,0.7413,0.74135,0.7412,0.7413,112500000.0
2008-02-14 17:21:00,0.7413,0.7415,0.7413,0.7414,183600000.0
2008-02-14 17:22:00,0.7414,0.7417,0.7414,0.74155,167600000.0
2008-02-14 17:23:00,0.74155,0.74175,0.7415,0.7416,193000000.0
2008-02-14 17:24:00,0.7416,0.74175,0.7416,0.7417,105800000.0
2008-02-14 17:25:00,0.7417,0.7417,0.7415,0.7416,110000000.0
2008-02-14 17:26:00,0.7416,0.7417,0.7416,0.7417,128000000.0
2008-02-14 17:27:00,0.7417,0.7417,0.74165,0.7417,132000000.0
2008-02-14 17:28:00,0.7417,0.7417,0.7416,0.7416,327900000.0
2008-02-14 17:29:00,0.7416,0.7416,0.7416,0.7416,30600000.0
2008-02-14 17:30:00,0.7416,0.7416,0.7415,0.7415,118800000.0
2008-02-14 17:31:00,0.7415,0.7416,0.7415,0.7416,60900000.0
2008-02-14 17:32:00,0.7416,0.7417,0.74155,0.7416,102400000.0
2008-02-14 17:33:00,0.7416,0.74175,0.7416,0.7417,87900000.0
2008-02-14 17:34:00,0.7417,0.7417,0.7417,0.7417,66900000.0
2008-02-14 17:35:00,0.7417,0.74175,0.7417,0.7417,65400000.0
2008-02-14 17:36:00,0.7417,0.74175,0.74165,0.7417,90700000.0
2008-02-14 17:37:00,0.7417,0.7418,0.74165,0.7417,105200000.0
2008-02-14 17:38:00,0.7417,0.74185,0.74165,0.7417,130900000.0
2008-02-14 17:39:00,0.7417,0.7417,0.7416,0.74165,54300000.0
2008-02-14 17:40:00,0.74165,0.7417,0.7416,0.7417,53100000.0
2008-02-14 17:41:00,0.7417,0.7417,0.7416,0.74165,437400000.0
2008-02-14 17:42:00,0.74165,0.7417,0.7416,0.7417,286600000.0
2008-02-14 17:43:00,0.7417,0.7417,0.74155,0.7416,164500000.0
2008-02-14 17:44:00,0.7416,0.74165,0.74155,0.7416,91700000.0
2008-02-14 17:45:00,0.74155,0.7417,0.74155,0.74165,236200000.0
2008-02-14 17:46:00,0.74165,0.7419,0.7416,0.7418,163200000.0
2008-02-14 17:47:00,0.7418,0.7418,0.7417,0.7417,152400000.0
2008-02-14 17:48:00,0.7417,0.7417,0.7417,0.7417,51600000.0
2008-02-14 17:49:00,0.7417,0.7417,0.7417,0.7417,39900000.0
2008-02-14 17:50:00,0.7417,0.7418,0.7417,0.7417,82800000.0
2008-02-14 17:51:00,0.7417,0.7417,0.74165,0.7417,105200000.0
2008-02-14 17:52:00,0.7417,0.7417,0.7417,0.7417,35100000.0
2008-02-14 17:53:00,0.7417,0.7417,0.7416,0.7417,219699998.0
2008-02-14 17:54:00,0.7417,0.74175,0.74155,0.7416,211500000.0
2008-02-14 17:55:00,0.7416,0.7417,0.7416,0.7416,78800000.0
2008-02-14 17:56:00,0.7416,0.74165,0.74155,0.7416,59800000.0
2008-02-14 17:57:00,0.7416,0.7417,0.7415,0.7416,71300000.0
2008-02-14 17:58:00,0.7416,0.7418,0.7416,0.7417,89300000.0
2008-02-14 17:59:00,0.7417,0.74175,0.74145,0.7415,113900000.0
2008-02-14 18:00:00,0.7415,0.74155,0.7413,0.7415,238900000.0
2008-02-14 18:01:00,0.7415,0.7415,0.7412,0.7413,206400000.0
2008-02-14 18:02:00,0.7413,0.74145,0.7412,0.7414,121100000.0
2008-02-14 18:03:00,0.7414,0.7418,0.7414,0.7417,160600000.0
2008-02-14 18:04:00,0.7417,0.7419,0.7417,0.7417,132600000.0
2008-02-14 18:05:00,0.7417,0.7419,0.74165,0.7417,160800000.0
2008-02-14 18:06:00,0.7417,0.74175,0.7416,0.7417,135400000.0
2008-02-14 18:07:00,0.7417,0.7418,0.7417,0.74175,106000000.0
2008-02-14 18:08:00,0.74175,0.7419,0.7417,0.7418,129900000.0
2008-02-14 18:09:00,0.7418,0.74195,0.74175,0.7419,180200000.0
2008-02-14 18:10:00,0.74185,0.7419,0.74175,0.7418,93100000.0
2008-02-14 18:11:00,0.7418,0.7419,0.74155,0.74185,124100000.0
2008-02-14 18:12:00,0.74185,0.74195,0.7418,0.7418,98400000.0
2008-02-14 18:13:00,0.7418,0.74185,0.74175,0.74175,619899997.0
2008-02-14 18:14:00,0.74175,0.7419,0.7417,0.7419,515500000.0
2008-02-14 18:15:00,0.7419,0.7419,0.74175,0.74175,234800000.0
2008-02-14 18:16:00,0.74175,0.7418,0.7417,0.7417,150100000.0
2008-02-14 18:17:00,0.74175,0.74185,0.74165,0.7417,228500001.0
2008-02-14 18:18:00,0.7417,0.7418,0.7417,0.7418,57400000.0
2008-02-14 18:19:00,0.7418,0.7418,0.7417,0.7417,132900000.0
2008-02-14 18:20:00,0.7417,0.7418,0.7417,0.7417,149000000.0
2008-02-14 18:21:00,0.7417,0.7418,0.7417,0.7418,178200000.0
2008-02-14 18:22:00,0.7418,0.7418,0.7417,0.7417,92600000.0
2008-02-14 18:23:00,0.7417,0.7418,0.74165,0.74165,441600000.0
2008-02-14 18:24:00,0.7417,0.7417,0.7415,0.74155,129500000.0
2008-02-14 18:25:00,0.74155,0.74155,0.74145,0.74155,116700000.0
2008-02-14 18:26:00,0.74155,0.74165,0.74155,0.7416,257400000.0
2008-02-14 18:27:00,0.7416,0.7417,0.7416,0.7417,71500000.0
2008-02-14 18:28:00,0.7417,0.7417,0.7416,0.7417,143100000.0
2008-02-14 18:29:00,0.7417,0.7417,0.7417,0.7417,39700000.0
2008-02-14 18:30:00,0.74165,0.7418,0.7416,0.7418,297300000.0
2008-02-14 18:31:00,0.7418,0.74205,0.7418,0.742,134400000.0
2008-02-14 18:32:00,0.742,0.74205,0.74195,0.74205,81200000.0
2008-02-14 18:33:00,0.74205,0.7423,0.742,0.7423,114400000.0
2008-02-14 18:34:00,0.7423,0.7425,0.74215,0.7422,137600000.0
2008-02-14 18:35:00,0.7422,0.74225,0.74215,0.7422,186400000.0
2008-02-14 18:36:00,0.7422,0.7423,0.74205,0.7422,189550000.0
2008-02-14 18:37:00,0.7422,0.7422,0.7421,0.74215,185300000.0
2008-02-14 18:38:00,0.74215,0.74225,0.74215,0.7422,72600000.0
2008-02-14 18:39:00,0.7422,0.7423,0.74215,0.7423,142300000.0
2008-02-14 18:40:00,0.7423,0.7423,0.74225,0.74225,142400000.0
2008-02-14 18:41:00,0.74225,0.7423,0.74225,0.74225,108500000.0
2008-02-14 18:42:00,0.7423,0.7425,0.7423,0.7425,78900000.0
2008-02-14 18:43:00,0.7425,0.7427,0.74245,0.7427,145700000.0
2008-02-14 18:44:00,0.7427,0.7427,0.74255,0.7426,210800000.0
2008-02-14 18:45:00,0.7426,0.74265,0.74255,0.7426,206600000.0
2008-02-14 18:46:00,0.74255,0.74265,0.74255,0.7426,220400000.0
2008-02-14 18:47:00,0.7426,0.7426,0.7425,0.7426,115700000.0
2008-02-14 18:48:00,0.7426,0.74265,0.74255,0.7426,104000000.0
2008-02-14 18:49:00,0.7426,0.7427,0.7426,0.74265,42700000.0
2008-02-14 18:50:00,0.74265,0.7427,0.7425,0.7426,657300000.0
2008-02-14 18:51:00,0.7426,0.7426,0.74245,0.7425,140100000.0
2008-02-14 18:52:00,0.7425,0.7425,0.7423,0.74235,301000000.0
2008-02-14 18:53:00,0.74235,0.7424,0.74235,0.74235,859800000.0
2008-02-14 18:54:00,0.74235,0.74255,0.74235,0.7425,197500000.0
2008-02-14 18:55:00,0.7425,0.7426,0.7425,0.7425,81300000.0
2008-02-14 18:56:00,0.7425,0.7426,0.7425,0.7425,76000000.0
2008-02-14 18:57:00,0.7425,0.74265,0.7425,0.74255,97700000.0
2008-02-14 18:58:00,0.74255,0.7426,0.7425,0.74255,63900000.0
2008-02-14 18:59:00,0.74255,0.74265,0.74255,0.74265,37300000.0
2008-02-14 19:00:00,0.74265,0.74265,0.74255,0.7426,71500000.0
2008-02-14 19:01:00,0.7426,0.7427,0.7426,0.7427,66900000.0
2008-02-14 19:02:00,0.7427,0.74285,0.7427,0.7428,71000000.0
2008-02-14 19:03:00,0.7428,0.7433,0.7428,0.74305,149300000.0
2008-02-14 19:04:00,0.74305,0.74305,0.7429,0.7429,109300000.0
2008-02-14 19:05:00,0.7429,0.743,0.74285,0.743,82800000.0
2008-02-14 19:06:00,0.74295,0.743,0.7429,0.743,103700000.0
2008-02-14 19:07:00,0.743,0.743,0.7428,0.74295,131000000.0
2008-02-14 19:08:00,0.7429,0.743,0.74285,0.74295,96700000.0
2008-02-14 19:09:00,0.74295,0.74295,0.7427,0.7427,161200000.0
2008-02-14 19:10:00,0.7427,0.74275,0.7426,0.74265,49100000.0
2008-02-14 19:11:00,0.74265,0.7428,0.74265,0.74275,98300000.0
2008-02-14 19:12:00,0.74275,0.74275,0.7426,0.7427,93200000.0
2008-02-14 19:13:00,0.7427,0.7427,0.74255,0.7426,69800000.0
2008-02-14 19:14:00,0.7426,0.7427,0.7426,0.7426,57600000.0
2008-02-14 19:15:00,0.7426,0.7427,0.7426,0.7426,27100000.0
2008-02-14 19:16:00,0.7426,0.7427,0.7426,0.7427,46100000.0
2008-02-14 19:17:00,0.7427,0.7427,0.7426,0.74265,38300000.0
2008-02-14 19:18:00,0.74265,0.74265,0.74255,0.7426,81900000.0
2008-02-14 19:19:00,0.7426,0.7426,0.7425,0.7425,127800000.0
2008-02-14 19:20:00,0.7425,0.7426,0.7425,0.74255,67300000.0
2008-02-14 19:21:00,0.74255,0.7426,0.74255,0.74255,153800000.0
2008-02-14 19:22:00,0.74255,0.7426,0.74255,0.7426,208000000.0
2008-02-14 19:23:00,0.7426,0.7427,0.7426,0.74265,61400000.0
2008-02-14 19:24:00,0.74265,0.7427,0.7426,0.7427,66600000.0
2008-02-14 19:25:00,0.7427,0.74275,0.7427,0.74275,31100000.0
2008-02-14 19:26:00,0.74275,0.7428,0.74265,0.7427,84500000.0
2008-02-14 19:27:00,0.7427,0.74275,0.7427,0.7427,36700000.0
2008-02-14 19:28:00,0.7427,0.7427,0.7427,0.7427,7200000.0
2008-02-14 19:29:00,0.7427,0.7427,0.7425,0.74255,185800000.0
2008-02-14 19:30:00,0.74255,0.7426,0.74255,0.7426,167500000.0
2008-02-14 19:31:00,0.7426,0.7426,0.7425,0.7426,56400000.0
2008-02-14 19:32:00,0.7426,0.74265,0.74255,0.74265,200600000.0
2008-02-14 19:33:00,0.7427,0.7427,0.7426,0.7426,29200000.0
2008-02-14 19:34:00,0.7426,0.74265,0.7426,0.7426,31800000.0
2008-02-14 19:35:00,0.7426,0.7427,0.7426,0.74265,128300000.0
2008-02-14 19:36:00,0.74265,0.74265,0.7426,0.74265,28700000.0
2008-02-14 19:37:00,0.74265,0.74265,0.7426,0.7426,23400000.0
2008-02-14 19:38:00,0.7426,0.74265,0.7426,0.7426,12400000.0
2008-02-14 19:39:00,0.7426,0.74265,0.7426,0.74265,33700000.0
2008-02-14 19:40:00,0.74265,0.7428,0.74265,0.7428,98100000.0
2008-02-14 19:41:00,0.7428,0.74285,0.74275,0.7428,68100000.0
2008-02-14 19:42:00,0.7428,0.74285,0.74275,0.74275,31100000.0
2008-02-14 19:43:00,0.74275,0.7428,0.7427,0.7428,43500000.0
2008-02-14 19:44:00,0.7428,0.74285,0.7428,0.7428,15700000.0
2008-02-14 19:45:00,0.7428,0.7428,0.7428,0.7428,13800000.0
2008-02-14 19:46:00,0.7428,0.7428,0.7428,0.7428,26100000.0
2008-02-14 19:47:00,0.7428,0.7428,0.7428,0.7428,19800000.0
2008-02-14 19:48:00,0.7428,0.74285,0.7428,0.74285,47400000.0
2008-02-14 19:49:00,0.74285,0.74295,0.74285,0.7429,43700000.0
2008-02-14 19:50:00,0.7429,0.7429,0.74285,0.7429,55400000.0
2008-02-14 19:51:00,0.7429,0.7429,0.7428,0.7429,108100000.0
2008-02-14 19:52:00,0.7429,0.7429,0.74285,0.7429,31700000.0
2008-02-14 19:53:00,0.7429,0.7429,0.7428,0.7428,26300000.0
2008-02-14 19:54:00,0.7428,0.7428,0.7427,0.74275,28200000.0
2008-02-14 19:55:00,0.74275,0.7428,0.74275,0.7428,38700000.0
2008-02-14 19:56:00,0.7428,0.7429,0.7428,0.7429,90500000.0
2008-02-14 19:57:00,0.7429,0.743,0.7429,0.7429,46500000.0
2008-02-14 19:58:00,0.7429,0.74295,0.74285,0.7429,68200000.0
2008-02-14 19:59:00,0.7429,0.7429,0.7428,0.7429,43000000.0
2008-02-14 20:00:00,0.7429,0.7429,0.74285,0.74285,172100000.0
2008-02-14 20:01:00,0.74285,0.74285,0.74265,0.74265,87200000.0
2008-02-14 20:02:00,0.74265,0.7427,0.7426,0.7427,83400000.0
2008-02-14 20:03:00,0.7427,0.7427,0.74265,0.7427,78100000.0
2008-02-14 20:04:00,0.7427,0.7427,0.7427,0.7427,11700000.0
2008-02-14 20:05:00,0.7427,0.7427,0.7427,0.7427,39000000.0
2008-02-14 20:06:00,0.7427,0.7428,0.7427,0.74275,55100000.0
2008-02-14 20:07:00,0.74275,0.743,0.74275,0.7429,111900000.0
2008-02-14 20:08:00,0.7429,0.743,0.7428,0.743,73600000.0
2008-02-14 20:09:00,0.743,0.743,0.74295,0.74295,37200000.0
2008-02-14 20:10:00,0.74295,0.74295,0.74295,0.74295,34000000.0
2008-02-14 20:11:00,0.74295,0.7431,0.74295,0.7431,36361704.0
2008-02-14 20:12:00,0.7431,0.74315,0.74305,0.7431,65125000.0
2008-02-14 20:13:00,0.7431,0.7431,0.74305,0.7431,65100000.0
2008-02-14 20:14:00,0.7431,0.7431,0.74305,0.74305,114800000.0
2008-02-14 20:15:00,0.74305,0.74305,0.7429,0.74295,73500000.0
2008-02-14 20:16:00,0.74295,0.74295,0.7429,0.74295,30400000.0
2008-02-14 20:17:00,0.74295,0.743,0.7429,0.743,30000000.0
2008-02-14 20:18:00,0.743,0.743,0.7429,0.743,66800000.0
2008-02-14 20:19:00,0.743,0.743,0.7429,0.7429,57900000.0
2008-02-14 20:20:00,0.7429,0.7429,0.74285,0.7429,38300000.0
2008-02-14 20:21:00,0.7429,0.7429,0.74285,0.7429,26800000.0
2008-02-14 20:22:00,0.7429,0.7429,0.7429,0.7429,27600000.0
2008-02-14 20:23:00,0.7429,0.7429,0.7429,0.7429,14700000.0
2008-02-14 20:24:00,0.7429,0.7429,0.7429,0.7429,26400000.0
2008-02-14 20:25:00,0.7429,0.7429,0.74285,0.74285,20900000.0
2008-02-14 20:26:00,0.74285,0.74285,0.74275,0.74275,53400000.0
2008-02-14 20:27:00,0.74275,0.74275,0.7427,0.74275,33600000.0
2008-02-14 20:28:00,0.74275,0.7429,0.74275,0.7429,47200000.0
2008-02-14 20:29:00,0.7429,0.74295,0.74285,0.74285,154600000.0
2008-02-14 20:30:00,0.74285,0.74295,0.74285,0.74295,56400000.0
2008-02-14 20:31:00,0.74295,0.743,0.74295,0.743,49600000.0
2008-02-14 20:32:00,0.743,0.743,0.743,0.743,37800000.0
2008-02-14 20:33:00,0.743,0.743,0.743,0.743,24600000.0
2008-02-14 20:34:00,0.743,0.7431,0.743,0.74305,90900000.0
2008-02-14 20:35:00,0.74305,0.7432,0.74305,0.7432,125400000.0
2008-02-14 20:36:00,0.7432,0.7432,0.743,0.743,71200000.0
2008-02-14 20:37:00,0.743,0.74305,0.743,0.743,15800000.0
2008-02-14 20:38:00,0.743,0.7431,0.743,0.74305,23700000.0
2008-02-14 20:39:00,0.74305,0.74305,0.743,0.743,27800000.0
2008-02-14 20:40:00,0.743,0.7431,0.743,0.74305,12900000.0
2008-02-14 20:41:00,0.74305,0.7431,0.74305,0.74305,17400000.0
2008-02-14 20:42:00,0.74305,0.7431,0.74305,0.7431,44200000.0
2008-02-14 20:43:00,0.7431,0.7431,0.74305,0.7431,15000000.0
2008-02-14 20:44:00,0.7431,0.74315,0.7431,0.74315,26900000.0
2008-02-14 20:45:00,0.74315,0.7432,0.74315,0.7432,59200000.0
2008-02-14 20:46:00,0.7432,0.7432,0.74305,0.74305,69700000.0
2008-02-14 20:47:00,0.74305,0.74305,0.743,0.743,19800000.0
2008-02-14 20:48:00,0.743,0.743,0.74295,0.74295,27700000.0
2008-02-14 20:49:00,0.74295,0.743,0.7429,0.74295,40000000.0
2008-02-14 20:50:00,0.74295,0.74295,0.74295,0.74295,10800000.0
2008-02-14 20:51:00,0.74295,0.7431,0.74295,0.74305,68600000.0
2008-02-14 20:52:00,0.7431,0.74315,0.74305,0.7431,130300000.0
2008-02-14 20:53:00,0.7431,0.7431,0.74305,0.74305,36100000.0
2008-02-14 20:54:00,0.74305,0.7431,0.74305,0.74305,47900000.0
2008-02-14 20:55:00,0.74305,0.7431,0.74305,0.7431,32100000.0
2008-02-14 20:56:00,0.7431,0.74315,0.7431,0.74315,49400000.0
2008-02-14 20:57:00,0.74315,0.7432,0.7431,0.74315,55000000.0
2008-02-14 20:58:00,0.74315,0.7432,0.743,0.7431,126000000.0
2008-02-14 20:59:00,0.7431,0.7432,0.74305,0.74315,89400000.0
2008-02-14 21:00:00,0.74315,0.7432,0.74315,0.7432,54100000.0
2008-02-14 21:01:00,0.7432,0.7432,0.7431,0.74315,81400000.0
2008-02-14 21:02:00,0.74315,0.7432,0.74315,0.74315,63300000.0
2008-02-14 21:03:00,0.74315,0.74325,0.74315,0.74325,40200000.0
2008-02-14 21:04:00,0.74325,0.7433,0.74325,0.7433,30500000.0
2008-02-14 21:05:00,0.7433,0.7433,0.7433,0.7433,19200000.0
2008-02-14 21:06:00,0.7433,0.74335,0.7433,0.7433,31000000.0
2008-02-14 21:07:00,0.7433,0.7433,0.7431,0.7431,127600000.0
2008-02-14 21:08:00,0.7431,0.7432,0.7431,0.7432,49400000.0
2008-02-14 21:09:00,0.7432,0.7432,0.7431,0.74315,43900000.0
2008-02-14 21:10:00,0.74315,0.7432,0.7431,0.7432,55700000.0
2008-02-14 21:11:00,0.7432,0.7432,0.7432,0.7432,10200000.0
2008-02-14 21:12:00,0.7432,0.7432,0.7432,0.7432,34200000.0
2008-02-14 21:13:00,0.7432,0.7432,0.74305,0.74305,132700000.0
2008-02-14 21:14:00,0.7431,0.7431,0.743,0.7431,55200000.0
2008-02-14 21:15:00,0.7431,0.7431,0.74305,0.7431,65600000.0
2008-02-14 21:16:00,0.7431,0.7431,0.7431,0.7431,10800000.0
2008-02-14 21:17:00,0.7431,0.7431,0.7431,0.7431,4200000.0
2008-02-14 21:18:00,0.7431,0.7431,0.7431,0.7431,17700000.0
2008-02-14 21:19:00,0.7431,0.7431,0.7429,0.74295,39900000.0
2008-02-14 21:20:00,0.74295,0.743,0.74295,0.743,40100000.0
2008-02-14 21:21:00,0.743,0.74305,0.74295,0.74305,39600000.0
2008-02-14 21:22:00,0.74305,0.74315,0.74305,0.74315,36400000.0
2008-02-14 21:23:00,0.74315,0.74315,0.7431,0.74315,32800000.0
2008-02-14 21:24:00,0.74315,0.74325,0.74315,0.74325,51400000.0
2008-02-14 21:25:00,0.74325,0.74325,0.7432,0.74325,18200000.0
2008-02-14 21:26:00,0.74325,0.7433,0.7432,0.7433,41800000.0
2008-02-14 21:27:00,0.7433,0.7433,0.74325,0.7433,44800000.0
2008-02-14 21:28:00,0.7433,0.7433,0.7432,0.74325,31100000.0
2008-02-14 21:29:00,0.74325,0.7433,0.7432,0.74325,77900000.0
2008-02-14 21:30:00,0.74325,0.7433,0.74325,0.7433,45700000.0
2008-02-14 21:31:00,0.7433,0.7433,0.7433,0.7433,32700000.0
2008-02-14 21:32:00,0.7433,0.7433,0.743,0.74305,129000000.0
2008-02-14 21:33:00,0.74305,0.7431,0.74305,0.74305,64600000.0
2008-02-14 21:34:00,0.74305,0.7431,0.743,0.74305,97600000.0
2008-02-14 21:35:00,0.74305,0.7431,0.743,0.74305,67800000.0
2008-02-14 21:36:00,0.74305,0.7431,0.74305,0.74305,40500000.0
2008-02-14 21:37:00,0.74305,0.74315,0.74305,0.7431,50200000.0
2008-02-14 21:38:00,0.7431,0.74315,0.743,0.743,57700000.0
2008-02-14 21:39:00,0.74305,0.74305,0.74305,0.74305,28800000.0
2008-02-14 21:40:00,0.74305,0.7431,0.743,0.74305,19400000.0
2008-02-14 21:41:00,0.74305,0.7431,0.74305,0.74305,26700000.0
2008-02-14 21:42:00,0.74305,0.7431,0.74305,0.7431,8400000.0
2008-02-14 21:43:00,0.7431,0.7431,0.743,0.743,17000000.0
2008-02-14 21:44:00,0.743,0.74305,0.743,0.74305,32000000.0
2008-02-14 21:45:00,0.74305,0.7431,0.743,0.74305,34900000.0
2008-02-14 21:46:00,0.74305,0.7431,0.74305,0.74305,18500000.0
2008-02-14 21:47:00,0.743,0.743,0.74285,0.7429,82800000.0
2008-02-14 21:48:00,0.7429,0.7431,0.7429,0.743,86100000.0
2008-02-14 21:49:00,0.74305,0.7431,0.743,0.74305,41700000.0
2008-02-14 21:50:00,0.74305,0.74305,0.743,0.743,33000000.0
2008-02-14 21:51:00,0.743,0.7431,0.743,0.74305,30700000.0
2008-02-14 21:52:00,0.74305,0.74315,0.743,0.7431,40500000.0
2008-02-14 21:53:00,0.7431,0.74315,0.74305,0.7431,42300000.0
2008-02-14 21:54:00,0.7431,0.7432,0.7431,0.7432,89000000.0
2008-02-14 21:55:00,0.7432,0.7432,0.7431,0.7431,53200000.0
2008-02-14 21:56:00,0.7431,0.7431,0.743,0.743,66400000.0
2008-02-14 21:57:00,0.743,0.743,0.7429,0.7429,35900000.0
2008-02-14 21:58:00,0.7429,0.743,0.7429,0.743,24500000.0
2008-02-14 21:59:00,0.743,0.74315,0.743,0.7431,69200000.0
2008-02-14 22:00:00,0.7431,0.7432,0.7431,0.74315,30900000.0
2008-02-14 22:01:00,0.74315,0.7432,0.74315,0.7432,44500000.0
2008-02-14 22:02:00,0.7432,0.7432,0.7432,0.7432,54600000.0
2008-02-14 22:03:00,0.7432,0.7432,0.7432,0.7432,36900000.0
2008-02-14 22:04:00,0.7432,0.7432,0.74315,0.74315,35400000.0
2008-02-14 22:05:00,0.7432,0.7432,0.7431,0.74315,22700000.0
2008-02-14 22:06:00,0.74315,0.74315,0.7431,0.74315,20800000.0
2008-02-14 22:07:00,0.74315,0.74315,0.7431,0.74315,35400000.0
2008-02-14 22:08:00,0.74315,0.7432,0.74315,0.7432,18800000.0
2008-02-14 22:09:00,0.7432,0.7432,0.7431,0.7431,164100000.0
2008-02-14 22:10:00,0.74305,0.7431,0.743,0.74305,126900000.0
2008-02-14 22:11:00,0.74305,0.74315,0.74305,0.74315,41800000.0
2008-02-14 22:12:00,0.74315,0.74315,0.7431,0.74315,35000000.0
2008-02-14 22:13:00,0.74315,0.74315,0.7431,0.7431,38700000.0
2008-02-14 22:14:00,0.7431,0.7431,0.7431,0.7431,22800000.0
2008-02-14 22:15:00,0.7431,0.7432,0.74305,0.74315,60700000.0
2008-02-14 22:16:00,0.74315,0.7432,0.7431,0.7432,47400000.0
2008-02-14 22:17:00,0.7432,0.7432,0.7431,0.7432,63000000.0
2008-02-14 22:18:00,0.7432,0.7432,0.74315,0.7432,65500000.0
2008-02-14 22:19:00,0.7432,0.74325,0.7432,0.7432,46500000.0
2008-02-14 22:20:00,0.7432,0.7433,0.74315,0.7432,124300000.0
2008-02-14 22:21:00,0.7432,0.7432,0.7431,0.7432,70300000.0
2008-02-14 22:22:00,0.7432,0.7432,0.74315,0.7432,53500000.0
2008-02-14 22:23:00,0.7432,0.7432,0.7432,0.7432,21000000.0
2008-02-14 22:24:00,0.7432,0.7433,0.7432,0.7433,37800000.0
2008-02-14 22:25:00,0.7433,0.7436,0.7433,0.7436,355900000.0
2008-02-14 22:26:00,0.7436,0.7436,0.74345,0.7435,52200000.0
2008-02-14 22:27:00,0.7435,0.7435,0.7434,0.74345,56000000.0
2008-02-14 22:28:00,0.74345,0.7435,0.74345,0.7435,32800000.0
2008-02-14 22:29:00,0.7435,0.7435,0.7434,0.7434,105300000.0
2008-02-14 22:30:00,0.7434,0.74345,0.7434,0.74345,78400000.0
2008-02-14 22:31:00,0.74345,0.7435,0.74345,0.7435,28700000.0
2008-02-14 22:32:00,0.7435,0.74355,0.7435,0.74355,27800000.0
2008-02-14 22:33:00,0.74355,0.74355,0.74345,0.7435,65300000.0
2008-02-14 22:34:00,0.7435,0.74355,0.7434,0.74345,65800000.0
2008-02-14 22:35:00,0.74345,0.7435,0.74345,0.7435,56900000.0
2008-02-14 22:36:00,0.7435,0.7435,0.74345,0.7435,58600000.0
2008-02-14 22:37:00,0.7435,0.7435,0.74335,0.7434,188500000.0
2008-02-14 22:38:00,0.7434,0.74345,0.7434,0.7434,39300000.0
2008-02-14 22:39:00,0.7434,0.74345,0.7434,0.7434,32000000.0
2008-02-14 22:40:00,0.7434,0.74345,0.7434,0.7434,26400000.0
2008-02-14 22:41:00,0.7434,0.74345,0.7434,0.74345,10400000.0
2008-02-14 22:42:00,0.74345,0.7435,0.7434,0.74345,19600000.0
2008-02-14 22:43:00,0.74345,0.7435,0.74335,0.74345,56100000.0
2008-02-14 22:44:00,0.74345,0.74345,0.74345,0.74345,8800000.0
2008-02-14 22:45:00,0.74345,0.74345,0.7434,0.74345,18400000.0
2008-02-14 22:46:00,0.74345,0.74345,0.74345,0.74345,3200000.0
2008-02-14 22:47:00,0.74345,0.7435,0.74345,0.74345,67400000.0
2008-02-14 22:48:00,0.74345,0.74345,0.7434,0.74345,20000000.0
2008-02-14 22:49:00,0.74345,0.7435,0.7434,0.7434,34200000.0
2008-02-14 22:50:00,0.7434,0.74345,0.74335,0.7434,33700000.0
2008-02-14 22:51:00,0.7434,0.74345,0.74335,0.7434,41000000.0
2008-02-14 22:52:00,0.74335,0.7434,0.74335,0.74335,122200000.0
2008-02-14 22:53:00,0.74335,0.7434,0.74335,0.74335,160000000.0
2008-02-14 22:54:00,0.74335,0.74345,0.74335,0.74345,47900000.0
2008-02-14 22:55:00,0.74345,0.74345,0.74335,0.7434,52800000.0
2008-02-14 22:56:00,0.7434,0.7435,0.7434,0.7435,54000000.0
2008-02-14 22:57:00,0.7435,0.74355,0.7435,0.7435,16000000.0
2008-02-14 22:58:00,0.7435,0.74355,0.7435,0.7435,161500000.0
2008-02-14 22:59:00,0.7435,0.7435,0.74345,0.7435,36300000.0
2008-02-14 23:00:00,0.7435,0.7436,0.7435,0.7436,30400000.0
2008-02-14 23:01:00,0.7436,0.7436,0.74355,0.74355,32900000.0
2008-02-14 23:02:00,0.74355,0.74355,0.7435,0.7435,49400000.0
2008-02-14 23:03:00,0.7435,0.74355,0.74345,0.7435,65900000.0
2008-02-14 23:04:00,0.7435,0.74355,0.7435,0.7435,39400000.0
2008-02-14 23:05:00,0.7435,0.74355,0.7435,0.74355,27000000.0
2008-02-14 23:06:00,0.74355,0.74355,0.7435,0.7435,20200000.0
2008-02-14 23:07:00,0.7435,0.74355,0.74345,0.74345,121900000.0
2008-02-14 23:08:00,0.74345,0.7435,0.74345,0.7435,86000000.0
2008-02-14 23:09:00,0.7435,0.7435,0.7435,0.7435,70100000.0
2008-02-14 23:10:00,0.7435,0.7435,0.7435,0.7435,30900000.0
2008-02-14 23:11:00,0.7435,0.7435,0.7435,0.7435,30900000.0
2008-02-14 23:12:00,0.7435,0.74355,0.7435,0.7435,27600000.0
2008-02-14 23:13:00,0.7435,0.74355,0.7435,0.74355,40600000.0
2008-02-14 23:14:00,0.74355,0.7436,0.74355,0.7436,12900000.0
2008-02-14 23:15:00,0.7436,0.7436,0.74355,0.7436,21500000.0
2008-02-14 23:16:00,0.7436,0.7436,0.7436,0.7436,31500000.0
2008-02-14 23:17:00,0.7436,0.7436,0.7435,0.7435,40400000.0
2008-02-14 23:18:00,0.7435,0.7436,0.7435,0.7436,19800000.0
2008-02-14 23:19:00,0.7436,0.7436,0.7435,0.7435,25800000.0
2008-02-14 23:20:00,0.7435,0.7435,0.74345,0.7435,92900000.0
2008-02-14 23:21:00,0.7435,0.7435,0.74345,0.74345,71200000.0
2008-02-14 23:22:00,0.74345,0.74345,0.7434,0.7434,113200000.0
2008-02-14 23:23:00,0.74345,0.74345,0.74345,0.74345,115300000.0
2008-02-14 23:24:00,0.74345,0.74345,0.74345,0.74345,85000000.0
2008-02-14 23:25:00,0.74345,0.74345,0.7434,0.74345,48800000.0
2008-02-14 23:26:00,0.74345,0.74355,0.74335,0.74345,202800000.0
2008-02-14 23:27:00,0.74345,0.7435,0.7434,0.7434,352100000.0
2008-02-14 23:28:00,0.7434,0.74345,0.74335,0.7434,95900000.0
2008-02-14 23:29:00,0.7434,0.7434,0.7433,0.74335,251400000.0
2008-02-14 23:30:00,0.74335,0.7434,0.7433,0.74335,98900000.0
2008-02-14 23:31:00,0.74335,0.7434,0.74335,0.7434,153000000.0
2008-02-14 23:32:00,0.7434,0.7435,0.74335,0.7435,42100000.0
2008-02-14 23:33:00,0.7435,0.7435,0.74335,0.7434,148300000.0
2008-02-14 23:34:00,0.7434,0.7434,0.74335,0.7434,273200000.0
2008-02-14 23:35:00,0.7434,0.7435,0.7434,0.7434,55400000.0
2008-02-14 23:36:00,0.7434,0.7436,0.7434,0.7436,61500000.0
2008-02-14 23:37:00,0.74355,0.74355,0.7435,0.7435,44000000.0
2008-02-14 23:38:00,0.7435,0.7436,0.7435,0.74355,94400000.0
2008-02-14 23:39:00,0.74355,0.7436,0.7435,0.74355,117500000.0
2008-02-14 23:40:00,0.74355,0.7436,0.7435,0.74355,130800000.0
2008-02-14 23:41:00,0.74355,0.74365,0.7435,0.74365,37900000.0
2008-02-14 23:42:00,0.74365,0.74365,0.74365,0.74365,20400000.0
2008-02-14 23:43:00,0.74365,0.74365,0.74365,0.74365,30000000.0
2008-02-14 23:44:00,0.74365,0.74365,0.74365,0.74365,18600000.0
2008-02-14 23:45:00,0.74365,0.74365,0.74345,0.74345,163200000.0
2008-02-14 23:46:00,0.74345,0.74355,0.74345,0.7435,48300000.0
2008-02-14 23:47:00,0.7435,0.7436,0.7435,0.7435,38600000.0
2008-02-14 23:48:00,0.7435,0.7436,0.7435,0.7435,46000000.0
2008-02-14 23:49:00,0.7435,0.7435,0.74345,0.7435,32700000.0
2008-02-14 23:50:00,0.7435,0.7436,0.74345,0.7435,80400000.0
2008-02-14 23:51:00,0.7435,0.7435,0.7435,0.7435,17400000.0
2008-02-14 23:52:00,0.7435,0.7435,0.7435,0.7435,24300000.0
2008-02-14 23:53:00,0.7435,0.7436,0.7435,0.7435,48700000.0
2008-02-14 23:54:00,0.7435,0.7436,0.7435,0.7435,24400000.0
2008-02-14 23:55:00,0.7435,0.74355,0.7435,0.74355,54800000.0
2008-02-14 23:56:00,0.7436,0.7437,0.7435,0.7436,135400000.0
2008-02-14 23:57:00,0.7436,0.7436,0.7435,0.7436,59300000.0
2008-02-14 23:58:00,0.7436,0.7436,0.7436,0.7436,14400000.0
2008-02-14 23:59:00,0.7436,0.7436,0.7436,0.7436,101500000.0
2008-02-15 00:00:00,0.7436,0.7436,0.7434,0.7434,325400000.0
2008-02-15 00:01:00,0.7435,0.7435,0.7434,0.7435,95300000.0
2008-02-15 00:02:00,0.7435,0.7435,0.7435,0.7435,15600000.0
2008-02-15 00:03:00,0.7435,0.7435,0.7435,0.7435,13500000.0
2008-02-15 00:04:00,0.7435,0.7435,0.7433,0.7434,22000000.0
2008-02-15 00:05:00,0.7434,0.7434,0.7433,0.7433,16800000.0
2008-02-15 00:06:00,0.7433,0.74335,0.7433,0.7433,20400000.0
2008-02-15 00:07:00,0.7433,0.7434,0.7433,0.7434,15900000.0
2008-02-15 00:08:00,0.7434,0.7434,0.7434,0.7434,20400000.0
2008-02-15 00:09:00,0.7434,0.7434,0.7434,0.7434,27600000.0
2008-02-15 00:10:00,0.7434,0.7434,0.7434,0.7434,25500000.0
2008-02-15 00:11:00,0.7434,0.7434,0.7434,0.7434,210300000.0
2008-02-15 00:12:00,0.7434,0.7434,0.7434,0.7434,178100000.0
2008-02-15 00:13:00,0.7434,0.7435,0.7434,0.7435,163700000.0
2008-02-15 00:14:00,0.7435,0.7435,0.7435,0.7435,219200000.0
2008-02-15 00:15:00,0.7435,0.7435,0.7435,0.7435,168400000.0
2008-02-15 00:16:00,0.7435,0.7435,0.7435,0.7435,208000000.0
2008-02-15 00:17:00,0.7435,0.7435,0.7435,0.7435,124800000.0
2008-02-15 00:18:00,0.7435,0.7435,0.7435,0.7435,27900000.0
2008-02-15 00:19:00,0.7435,0.7435,0.7435,0.7435,4600000.0
2008-02-15 00:20:00,0.7435,0.7435,0.7435,0.7435,3700000.0
2008-02-15 00:21:00,0.7435,0.7435,0.7435,0.7435,92000000.0
2008-02-15 00:22:00,0.7435,0.7436,0.7435,0.7435,82600000.0
2008-02-15 00:23:00,0.7435,0.7436,0.7434,0.7435,172900000.0
2008-02-15 00:24:00,0.7435,0.7435,0.7435,0.7435,38100000.0
2008-02-15 00:25:00,0.7435,0.7435,0.7435,0.7435,20200000.0
2008-02-15 00:26:00,0.7435,0.7436,0.7435,0.7436,143400000.0
2008-02-15 00:27:00,0.7436,0.7436,0.7435,0.7436,233600000.0
2008-02-15 00:28:00,0.7436,0.7437,0.7436,0.7436,154400001.0
2008-02-15 00:29:00,0.7436,0.7437,0.7436,0.7437,43200000.0
2008-02-15 00:30:00,0.7437,0.7437,0.7436,0.7436,208300000.0
2008-02-15 00:31:00,0.7436,0.7437,0.7436,0.7436,198200000.0
2008-02-15 00:32:00,0.7436,0.7436,0.7436,0.7436,54900000.0
2008-02-15 00:33:00,0.7436,0.7436,0.7436,0.7436,17700000.0
2008-02-15 00:34:00,0.7436,0.74365,0.7436,0.7436,120700000.0
2008-02-15 00:35:00,0.7436,0.7436,0.7435,0.7435,188400000.0
2008-02-15 00:36:00,0.7435,0.7436,0.7435,0.7435,312200000.0
2008-02-15 00:37:00,0.7435,0.7435,0.7435,0.7435,75600000.0
2008-02-15 00:38:00,0.7435,0.7435,0.7435,0.7435,101200000.0
2008-02-15 00:39:00,0.7435,0.7435,0.7435,0.7435,86900000.0
2008-02-15 00:40:00,0.7435,0.74365,0.7435,0.7436,31300000.0
2008-02-15 00:41:00,0.7436,0.7436,0.7435,0.7435,21200000.0
2008-02-15 00:42:00,0.7435,0.7435,0.7435,0.7435,11400000.0
2008-02-15 00:43:00,0.7435,0.7435,0.7435,0.7435,3600000.0
2008-02-15 00:44:00,0.7435,0.7435,0.7435,0.7435,9000000.0
2008-02-15 00:45:00,0.74355,0.7436,0.74355,0.7436,20100000.0
2008-02-15 00:46:00,0.7436,0.7436,0.74355,0.7436,17500000.0
2008-02-15 00:47:00,0.7436,0.7436,0.7436,0.7436,1800000.0
2008-02-15 00:48:00,0.7436,0.7436,0.7436,0.7436,1200000.0
2008-02-15 00:49:00,0.7436,0.7436,0.74355,0.74355,4200000.0
2008-02-15 00:50:00,0.74355,0.74355,0.74355,0.74355,2800000.0
2008-02-15 00:51:00,0.7435,0.7436,0.7435,0.7436,27200000.0
2008-02-15 00:52:00,0.74355,0.74355,0.7435,0.7435,22300000.0
2008-02-15 00:53:00,0.7435,0.7435,0.7435,0.7435,13200000.0
2008-02-15 00:54:00,0.7435,0.7435,0.7435,0.7435,7800000.0
2008-02-15 00:55:00,0.7435,0.7436,0.7435,0.7436,16000000.0
2008-02-15 00:56:00,0.7436,0.7436,0.7436,0.7436,5700000.0
2008-02-15 00:57:00,0.7436,0.7436,0.7436,0.7436,7200000.0
2008-02-15 00:58:00,0.7436,0.7436,0.74355,0.7436,38200000.0
2008-02-15 00:59:00,0.7436,0.7436,0.7436,0.7436,22800000.0
2008-02-15 01:00:00,0.7436,0.7437,0.7436,0.7436,33000000.0
2008-02-15 01:01:00,0.7436,0.7437,0.7436,0.7437,3600000.0
2008-02-15 01:02:00,0.7437,0.7437,0.7436,0.7436,41900000.0
2008-02-15 01:03:00,0.7436,0.7437,0.7436,0.7436,54700000.0
2008-02-15 01:04:00,0.7436,0.7436,0.74355,0.7436,18700000.0
2008-02-15 01:05:00,0.7436,0.7436,0.7435,0.7435,28900000.0
2008-02-15 01:06:00,0.7435,0.7436,0.7435,0.7435,312200000.0
2008-02-15 01:07:00,0.7435,0.7435,0.7434,0.7434,198800000.0
2008-02-15 01:08:00,0.7434,0.7434,0.74335,0.74335,75700000.0
2008-02-15 01:09:00,0.74335,0.7435,0.74335,0.7434,372700000.0
2008-02-15 01:10:00,0.7434,0.7435,0.74335,0.74335,405000000.0
2008-02-15 01:11:00,0.74335,0.7435,0.7433,0.7433,338800000.0
2008-02-15 01:12:00,0.7433,0.7434,0.7433,0.7433,240900000.0
2008-02-15 01:13:00,0.7433,0.74335,0.7433,0.7433,301700000.0
2008-02-15 01:14:00,0.7433,0.7433,0.7433,0.7433,183900000.0
2008-02-15 01:15:00,0.7433,0.74335,0.7433,0.7433,164400000.0
2008-02-15 01:16:00,0.7433,0.7433,0.7433,0.7433,215100000.0
2008-02-15 01:17:00,0.7433,0.74335,0.7433,0.74335,114500000.0
2008-02-15 01:18:00,0.7433,0.7433,0.7433,0.7433,105600000.0
2008-02-15 01:19:00,0.7433,0.7433,0.7433,0.7433,7500000.0
2008-02-15 01:20:00,0.7433,0.7433,0.7431,0.7432,56100000.0
2008-02-15 01:21:00,0.7432,0.7432,0.74305,0.7431,70100000.0
2008-02-15 01:22:00,0.7431,0.7431,0.7431,0.7431,5700000.0
2008-02-15 01:23:00,0.7431,0.7432,0.7431,0.7431,65200000.0
2008-02-15 01:24:00,0.7431,0.7431,0.7431,0.7431,35600000.0
2008-02-15 01:25:00,0.7431,0.7431,0.7431,0.7431,22800000.0
2008-02-15 01:26:00,0.7431,0.7432,0.7431,0.7432,19600000.0
2008-02-15 01:27:00,0.7432,0.7432,0.74315,0.7432,29000000.0
2008-02-15 01:28:00,0.7432,0.7432,0.74315,0.7432,38800000.0
2008-02-15 01:29:00,0.7432,0.7432,0.74315,0.7432,13800000.0
2008-02-15 01:30:00,0.7432,0.7432,0.74315,0.74315,6900000.0
2008-02-15 01:31:00,0.74315,0.74315,0.7431,0.7431,19600000.0
2008-02-15 01:32:00,0.7431,0.7431,0.7431,0.7431,32700000.0
2008-02-15 01:33:00,0.7431,0.7432,0.7431,0.7432,41800000.0
2008-02-15 01:34:00,0.7432,0.7432,0.74315,0.7432,36600000.0
2008-02-15 01:35:00,0.7432,0.7433,0.7432,0.7432,29600000.0
2008-02-15 01:36:00,0.7432,0.7432,0.7432,0.7432,18000000.0
2008-02-15 01:37:00,0.7432,0.7432,0.74315,0.7432,43100000.0
2008-02-15 01:38:00,0.7432,0.7432,0.7432,0.7432,9300000.0
2008-02-15 01:39:00,0.7432,0.7432,0.7432,0.7432,17100000.0
2008-02-15 01:40:00,0.7432,0.7432,0.7431,0.74315,60500000.0
2008-02-15 01:41:00,0.74315,0.74315,0.7431,0.74315,36400000.0
2008-02-15 01:42:00,0.74315,0.74315,0.7431,0.7431,14600000.0
2008-02-15 01:43:00,0.7431,0.7432,0.7431,0.74315,28700000.0
2008-02-15 01:44:00,0.74315,0.74315,0.7431,0.74315,12400000.0
2008-02-15 01:45:00,0.74315,0.74315,0.7431,0.7431,18700000.0
2008-02-15 01:46:00,0.7431,0.74315,0.74305,0.7431,37300000.0
2008-02-15 01:47:00,0.7431,0.7431,0.7431,0.7431,25500000.0
2008-02-15 01:48:00,0.7431,0.74315,0.7431,0.74315,10200000.0
2008-02-15 01:49:00,0.74315,0.74315,0.7431,0.7431,14400000.0
2008-02-15 01:50:00,0.7431,0.7431,0.7431,0.7431,16200000.0
2008-02-15 01:51:00,0.7431,0.7432,0.7431,0.7432,26200000.0
2008-02-15 01:52:00,0.7432,0.7432,0.74315,0.7432,21200000.0
2008-02-15 01:53:00,0.7432,0.7434,0.7432,0.7433,49800000.0
2008-02-15 01:54:00,0.7433,0.7433,0.74325,0.74325,24000000.0
2008-02-15 01:55:00,0.74325,0.7435,0.74325,0.7435,81100000.0
2008-02-15 01:56:00,0.7435,0.7435,0.7434,0.7435,29200000.0
2008-02-15 01:57:00,0.7435,0.7435,0.7435,0.7435,13200000.0
2008-02-15 01:58:00,0.7435,0.7435,0.74335,0.7434,32500000.0
2008-02-15 01:59:00,0.7434,0.7434,0.74335,0.74335,22000000.0
2008-02-15 02:00:00,0.74335,0.74335,0.74325,0.7433,61700000.0
2008-02-15 02:01:00,0.7433,0.7434,0.7433,0.74335,17200000.0
2008-02-15 02:02:00,0.74335,0.7434,0.74335,0.74335,29900000.0
2008-02-15 02:03:00,0.74335,0.7434,0.74335,0.7434,22200000.0
2008-02-15 02:04:00,0.7434,0.74345,0.7434,0.7434,27200000.0
2008-02-15 02:05:00,0.74345,0.7435,0.7434,0.7435,118200000.0
2008-02-15 02:06:00,0.7435,0.7435,0.7435,0.7435,23100000.0
2008-02-15 02:07:00,0.7435,0.7435,0.74345,0.7435,37700000.0
2008-02-15 02:08:00,0.7435,0.7435,0.7435,0.7435,4800000.0
2008-02-15 02:09:00,0.7435,0.7435,0.7434,0.74345,80900000.0
2008-02-15 02:10:00,0.7435,0.7435,0.74335,0.74335,34000000.0
2008-02-15 02:11:00,0.74335,0.7435,0.74335,0.74345,33100000.0
2008-02-15 02:12:00,0.74345,0.7435,0.74345,0.74345,54200000.0
2008-02-15 02:13:00,0.74345,0.7435,0.74345,0.74345,27700000.0
2008-02-15 02:14:00,0.74345,0.74345,0.7434,0.7434,15400000.0
2008-02-15 02:15:00,0.7434,0.7435,0.7434,0.74345,40000000.0
2008-02-15 02:16:00,0.74345,0.7435,0.74345,0.74345,15400000.0
2008-02-15 02:17:00,0.74345,0.74345,0.74345,0.74345,10400000.0
2008-02-15 02:18:00,0.74345,0.7436,0.74345,0.7435,47100000.0
2008-02-15 02:19:00,0.7435,0.74355,0.74345,0.7435,74800000.0
2008-02-15 02:20:00,0.7435,0.7436,0.7435,0.7435,47600000.0
2008-02-15 02:21:00,0.7435,0.7436,0.7435,0.7436,35400000.0
2008-02-15 02:22:00,0.7436,0.7436,0.7435,0.7435,32700000.0
2008-02-15 02:23:00,0.7435,0.7435,0.7435,0.7435,35100000.0
2008-02-15 02:24:00,0.7435,0.7435,0.74345,0.7435,34800000.0
2008-02-15 02:25:00,0.7435,0.7435,0.74335,0.74345,35300000.0
2008-02-15 02:26:00,0.7435,0.7435,0.7435,0.7435,23500000.0
2008-02-15 02:27:00,0.7435,0.7435,0.7434,0.7435,21700000.0
2008-02-15 02:28:00,0.7435,0.7435,0.7434,0.7435,14800000.0
2008-02-15 02:29:00,0.7435,0.7435,0.7434,0.7435,22500000.0
2008-02-15 02:30:00,0.7435,0.7435,0.7434,0.7435,17500000.0
2008-02-15 02:31:00,0.7435,0.7435,0.7434,0.7435,12700000.0
2008-02-15 02:32:00,0.7435,0.7435,0.7434,0.7434,41600000.0
2008-02-15 02:33:00,0.7434,0.7434,0.74335,0.7434,70800000.0
2008-02-15 02:34:00,0.7434,0.7434,0.74335,0.74335,226499994.0
2008-02-15 02:35:00,0.74335,0.7434,0.74335,0.7434,118999999.0
2008-02-15 02:36:00,0.7434,0.7434,0.7434,0.7434,6600000.0
2008-02-15 02:37:00,0.7434,0.7434,0.7434,0.7434,14400000.0
2008-02-15 02:38:00,0.7434,0.7435,0.7434,0.7435,20900000.0
2008-02-15 02:39:00,0.7435,0.7435,0.74335,0.74335,484899996.0
2008-02-15 02:40:00,0.74335,0.74335,0.74335,0.74335,452300005.0
2008-02-15 02:41:00,0.74335,0.74335,0.7432,0.74325,20400000.0
2008-02-15 02:42:00,0.74325,0.7433,0.74325,0.74325,10100000.0
2008-02-15 02:43:00,0.74325,0.7433,0.7432,0.7432,53899999.0
2008-02-15 02:44:00,0.7432,0.74325,0.7432,0.7432,14600000.0
2008-02-15 02:45:00,0.7432,0.74325,0.7432,0.7432,32600000.0
2008-02-15 02:46:00,0.7432,0.7433,0.7432,0.7433,12100000.0
2008-02-15 02:47:00,0.7433,0.7433,0.7433,0.7433,11100000.0
2008-02-15 02:48:00,0.74335,0.74335,0.74325,0.74325,78500000.0
2008-02-15 02:49:00,0.7433,0.7434,0.7432,0.7433,105200000.0
2008-02-15 02:50:00,0.7433,0.74335,0.7433,0.74335,32700000.0
2008-02-15 02:51:00,0.74335,0.74335,0.74335,0.74335,45700000.0
2008-02-15 02:52:00,0.74335,0.74335,0.74335,0.74335,57300000.0
2008-02-15 02:53:00,0.74335,0.74335,0.7433,0.7433,63800000.0
2008-02-15 02:54:00,0.7433,0.7433,0.7432,0.7432,66900000.0
2008-02-15 02:55:00,0.7432,0.7433,0.7432,0.7433,44800000.0
2008-02-15 02:56:00,0.7433,0.7433,0.7433,0.7433,33900000.0
2008-02-15 02:57:00,0.7433,0.7433,0.7433,0.7433,26700000.0
2008-02-15 02:58:00,0.7433,0.7434,0.7433,0.7434,20200000.0
2008-02-15 02:59:00,0.7434,0.7434,0.74335,0.74335,52200000.0
2008-02-15 03:00:00,0.74335,0.7435,0.74335,0.7435,86800000.0
2008-02-15 03:01:00,0.7435,0.7436,0.7435,0.7435,81700000.0
2008-02-15 03:02:00,0.7435,0.7436,0.7435,0.7435,50700000.0
2008-02-15 03:03:00,0.7436,0.7436,0.74345,0.7435,63500000.0
2008-02-15 03:04:00,0.7435,0.7435,0.74345,0.7435,19600000.0
2008-02-15 03:05:00,0.7435,0.7435,0.7434,0.7434,54600000.0
2008-02-15 03:06:00,0.7434,0.74345,0.7434,0.74345,33600000.0
2008-02-15 03:07:00,0.74345,0.74345,0.7434,0.7434,27200000.0
2008-02-15 03:08:00,0.7434,0.7434,0.74335,0.74335,74900000.0
2008-02-15 03:09:00,0.74335,0.74345,0.74335,0.74335,105300000.0
2008-02-15 03:10:00,0.74335,0.74335,0.74335,0.74335,111600000.0
2008-02-15 03:11:00,0.74335,0.74335,0.7433,0.7433,13400000.0
2008-02-15 03:12:00,0.7433,0.7434,0.7433,0.7434,18600000.0
2008-02-15 03:13:00,0.7434,0.7434,0.74335,0.74335,33100000.0
2008-02-15 03:14:00,0.74335,0.74335,0.74335,0.74335,9200000.0
2008-02-15 03:15:00,0.74335,0.7434,0.74335,0.74335,16700000.0
2008-02-15 03:16:00,0.74335,0.7434,0.74335,0.74335,8600000.0
2008-02-15 03:17:00,0.74335,0.74335,0.74335,0.74335,4600000.0
2008-02-15 03:18:00,0.74335,0.7434,0.74335,0.7434,42200000.0
2008-02-15 03:19:00,0.7434,0.7434,0.74335,0.74335,28600000.0
2008-02-15 03:20:00,0.74335,0.7434,0.7433,0.74335,42100000.0
2008-02-15 03:21:00,0.74335,0.7434,0.7433,0.7433,47600000.0
2008-02-15 03:22:00,0.7433,0.7434,0.7433,0.7433,24200000.0
2008-02-15 03:23:00,0.7433,0.74345,0.7433,0.7434,99500000.0
2008-02-15 03:24:00,0.7434,0.7435,0.74335,0.74335,32600000.0
2008-02-15 03:25:00,0.74335,0.74335,0.74335,0.74335,9800000.0
2008-02-15 03:26:00,0.74335,0.7434,0.74335,0.7434,10800000.0
2008-02-15 03:27:00,0.7434,0.7434,0.7434,0.7434,2800000.0
2008-02-15 03:28:00,0.7434,0.74345,0.7434,0.7434,33800000.0
2008-02-15 03:29:00,0.7434,0.74345,0.7434,0.7434,16600000.0
2008-02-15 03:30:00,0.74345,0.74345,0.7434,0.7434,50200000.0
2008-02-15 03:31:00,0.7434,0.7435,0.7434,0.7435,22000000.0
2008-02-15 03:32:00,0.7435,0.7435,0.74335,0.74335,41300000.0
2008-02-15 03:33:00,0.74335,0.7434,0.74335,0.7434,137700000.0
2008-02-15 03:34:00,0.7434,0.7434,0.74335,0.74335,54300000.0
2008-02-15 03:35:00,0.74335,0.74345,0.74335,0.7434,34500000.0
2008-02-15 03:36:00,0.7434,0.74345,0.74335,0.7434,59600000.0
2008-02-15 03:37:00,0.7434,0.7434,0.7434,0.7434,21500000.0
2008-02-15 03:38:00,0.7434,0.7434,0.7434,0.7434,16100000.0
2008-02-15 03:39:00,0.7434,0.74345,0.7434,0.7434,21900000.0
2008-02-15 03:40:00,0.74345,0.74345,0.7434,0.7434,16000000.0
2008-02-15 03:41:00,0.7434,0.7434,0.7434,0.7434,28900000.0
2008-02-15 03:42:00,0.7434,0.7434,0.74335,0.74335,62600000.0
2008-02-15 03:43:00,0.74335,0.7434,0.7433,0.7433,115700000.0
2008-02-15 03:44:00,0.7433,0.74345,0.7433,0.74335,45200000.0
2008-02-15 03:45:00,0.74335,0.74335,0.74335,0.74335,16500000.0
2008-02-15 03:46:00,0.74335,0.7434,0.74335,0.74335,122800000.0
2008-02-15 03:47:00,0.74335,0.74335,0.74335,0.74335,109400000.0
2008-02-15 03:48:00,0.74335,0.74335,0.74325,0.7433,288800000.0
2008-02-15 03:49:00,0.7433,0.7433,0.74325,0.74325,63200000.0
2008-02-15 03:50:00,0.74325,0.7433,0.74325,0.7433,13500000.0
2008-02-15 03:51:00,0.7433,0.74335,0.7433,0.74335,7600000.0
2008-02-15 03:52:00,0.74335,0.74335,0.7433,0.7433,31500000.0
2008-02-15 03:53:00,0.7433,0.74335,0.7433,0.74335,36000000.0
2008-02-15 03:54:00,0.74335,0.74335,0.74335,0.74335,118800000.0
2008-02-15 03:55:00,0.74335,0.74335,0.74335,0.74335,45000000.0
2008-02-15 03:56:00,0.74335,0.7434,0.74335,0.74335,101400000.0
2008-02-15 03:57:00,0.74335,0.74335,0.74335,0.74335,28300000.0
2008-02-15 03:58:00,0.74335,0.74335,0.74335,0.74335,113500000.0
2008-02-15 03:59:00,0.74335,0.74335,0.7433,0.74335,365400000.0
2008-02-15 04:00:00,0.74335,0.74335,0.7433,0.7433,79800000.0
2008-02-15 04:01:00,0.7433,0.74335,0.7433,0.74335,34600000.0
2008-02-15 04:02:00,0.74335,0.74335,0.7433,0.74335,113700000.0
2008-02-15 04:03:00,0.74335,0.74335,0.7433,0.7433,58700000.0
2008-02-15 04:04:00,0.7433,0.7433,0.7433,0.7433,6900000.0
2008-02-15 04:05:00,0.7433,0.7433,0.7433,0.7433,7500000.0
2008-02-15 04:06:00,0.7433,0.7433,0.7433,0.7433,11700000.0
2008-02-15 04:07:00,0.7433,0.7433,0.7432,0.7432,108200000.0
2008-02-15 04:08:00,0.7432,0.74325,0.7432,0.74325,25300000.0
2008-02-15 04:09:00,0.74325,0.74325,0.74325,0.74325,7600000.0
2008-02-15 04:10:00,0.74325,0.74325,0.74325,0.74325,6000000.0
2008-02-15 04:11:00,0.74325,0.7433,0.74325,0.7433,13500000.0
2008-02-15 04:12:00,0.7433,0.7433,0.7433,0.7433,2800000.0
2008-02-15 04:13:00,0.7433,0.7433,0.74325,0.74325,15500000.0
2008-02-15 04:14:00,0.74325,0.74325,0.7432,0.7432,33000000.0
2008-02-15 04:15:00,0.7432,0.7432,0.7431,0.7431,59000000.0
2008-02-15 04:16:00,0.7431,0.7431,0.7431,0.7431,37900000.0
2008-02-15 04:17:00,0.7431,0.7431,0.7431,0.7431,17800000.0
2008-02-15 04:18:00,0.7431,0.7431,0.7431,0.7431,23600000.0
2008-02-15 04:19:00,0.7431,0.7431,0.7431,0.7431,24700000.0
2008-02-15 04:20:00,0.7431,0.7431,0.7431,0.7431,7500000.0
2008-02-15 04:21:00,0.7431,0.7431,0.7431,0.7431,6600000.0
2008-02-15 04:22:00,0.7431,0.7431,0.7431,0.7431,2700000.0
2008-02-15 04:23:00,0.7431,0.7431,0.7431,0.7431,12600000.0
2008-02-15 04:24:00,0.7431,0.7431,0.7431,0.7431,20500000.0
2008-02-15 04:25:00,0.7431,0.7431,0.7431,0.7431,25500000.0
2008-02-15 04:26:00,0.7431,0.74315,0.7431,0.7431,23500000.0
2008-02-15 04:27:00,0.7431,0.7431,0.7431,0.7431,28300000.0
2008-02-15 04:28:00,0.7431,0.7431,0.7431,0.7431,30000000.0
2008-02-15 04:29:00,0.7431,0.7431,0.7431,0.7431,4000000.0
2008-02-15 04:30:00,0.7431,0.74315,0.7431,0.74315,82700000.0
2008-02-15 04:31:00,0.74315,0.74315,0.74315,0.74315,128000000.0
2008-02-15 04:32:00,0.74315,0.74315,0.74315,0.74315,157200000.0
2008-02-15 04:33:00,0.74315,0.74315,0.74315,0.74315,131000000.0
2008-02-15 04:34:00,0.74315,0.74315,0.74315,0.74315,82400000.0
2008-02-15 04:35:00,0.74315,0.7432,0.74315,0.74315,297900000.0
2008-02-15 04:36:00,0.74315,0.7432,0.74315,0.74315,167300000.0
2008-02-15 04:37:00,0.74315,0.74315,0.7431,0.74315,22600000.0
2008-02-15 04:38:00,0.74315,0.7432,0.74315,0.7432,19700000.0
2008-02-15 04:39:00,0.7432,0.7432,0.7432,0.7432,6300000.0
2008-02-15 04:40:00,0.7432,0.7432,0.7432,0.7432,6000000.0
2008-02-15 04:41:00,0.7432,0.7432,0.7432,0.7432,42300000.0
2008-02-15 04:42:00,0.7432,0.7432,0.7432,0.7432,13000000.0
2008-02-15 04:43:00,0.7432,0.7433,0.7432,0.7432,71600000.0
2008-02-15 04:44:00,0.7432,0.7432,0.7432,0.7432,13800000.0
2008-02-15 04:45:00,0.7432,0.7432,0.74315,0.7432,151800000.0
2008-02-15 04:46:00,0.7432,0.7432,0.7432,0.7432,4800000.0
2008-02-15 04:47:00,0.7432,0.7432,0.7432,0.7432,6900000.0
2008-02-15 04:48:00,0.7432,0.7432,0.7432,0.7432,6000000.0
2008-02-15 04:49:00,0.7432,0.7432,0.7432,0.7432,7800000.0
2008-02-15 04:50:00,0.7432,0.7432,0.7432,0.7432,10800000.0
2008-02-15 04:51:00,0.7432,0.7432,0.7432,0.7432,11900000.0
2008-02-15 04:52:00,0.7432,0.74325,0.7432,0.7432,7000000.0
2008-02-15 04:53:00,0.7432,0.74325,0.7432,0.7432,5600000.0
2008-02-15 04:54:00,0.7432,0.7432,0.7432,0.7432,2400000.0
2008-02-15 04:55:00,0.7432,0.7432,0.74315,0.74315,31300000.0
2008-02-15 04:56:00,0.74315,0.7432,0.74315,0.74315,4800000.0
2008-02-15 04:57:00,0.74315,0.74315,0.74315,0.74315,266500000.0
2008-02-15 04:58:00,0.74315,0.7432,0.74315,0.7432,77400000.0
2008-02-15 04:59:00,0.7432,0.7432,0.7432,0.7432,2400000.0
2008-02-15 05:00:00,0.7432,0.7432,0.7432,0.7432,8700000.0
2008-02-15 05:01:00,0.7432,0.7432,0.74315,0.74315,167399999.0
2008-02-15 05:02:00,0.74315,0.7432,0.74315,0.7432,112399999.0
2008-02-15 05:03:00,0.7432,0.7432,0.74315,0.74315,132400000.0
2008-02-15 05:04:00,0.74315,0.7432,0.74315,0.7432,34900000.0
2008-02-15 05:05:00,0.7432,0.7432,0.7432,0.7432,3600000.0
2008-02-15 05:06:00,0.7432,0.7432,0.7432,0.7432,3900000.0
2008-02-15 05:07:00,0.7432,0.7432,0.7432,0.7432,5700000.0
2008-02-15 05:08:00,0.7432,0.7432,0.7432,0.7432,7800000.0
2008-02-15 05:09:00,0.7432,0.7432,0.7432,0.7432,2400000.0
2008-02-15 05:10:00,0.7432,0.7432,0.7432,0.7432,4800000.0
2008-02-15 05:11:00,0.7432,0.7432,0.7432,0.7432,1500000.0
2008-02-15 05:12:00,0.7432,0.7432,0.7432,0.7432,2100000.0
2008-02-15 05:13:00,0.7432,0.7432,0.7432,0.7432,3600000.0
2008-02-15 05:14:00,0.7432,0.7432,0.7432,0.7432,2700000.0
2008-02-15 05:15:00,0.7432,0.7432,0.7432,0.7432,15600000.0
2008-02-15 05:16:00,0.7432,0.7432,0.74315,0.74315,110000000.0
2008-02-15 05:17:00,0.74315,0.74315,0.74315,0.74315,95800000.0
2008-02-15 05:18:00,0.74315,0.74315,0.74315,0.74315,82500000.0
2008-02-15 05:19:00,0.74315,0.74315,0.74315,0.74315,85600000.0
2008-02-15 05:20:00,0.74315,0.74315,0.74315,0.74315,228300000.0
2008-02-15 05:21:00,0.74315,0.74315,0.74315,0.74315,121000000.0
2008-02-15 05:22:00,0.74315,0.7432,0.74315,0.7432,209100000.0
2008-02-15 05:23:00,0.7432,0.7432,0.74315,0.7432,102200000.0
2008-02-15 05:24:00,0.7432,0.7432,0.7432,0.7432,13500000.0
2008-02-15 05:25:00,0.7432,0.7432,0.7432,0.7432,4200000.0
2008-02-15 05:26:00,0.7432,0.7432,0.7432,0.7432,18300000.0
2008-02-15 05:27:00,0.7432,0.7432,0.7432,0.7432,10800000.0
2008-02-15 05:28:00,0.7432,0.7433,0.7432,0.7433,11400000.0
2008-02-15 05:29:00,0.7433,0.7433,0.74325,0.74325,3500000.0
2008-02-15 05:30:00,0.74325,0.7433,0.7432,0.7433,21900000.0
2008-02-15 05:31:00,0.7433,0.7433,0.7433,0.7433,8400000.0
2008-02-15 05:32:00,0.7433,0.7433,0.7433,0.7433,6600000.0
2008-02-15 05:33:00,0.7433,0.7433,0.7433,0.7433,8400000.0
2008-02-15 05:34:00,0.7433,0.7433,0.7433,0.7433,18900000.0
2008-02-15 05:35:00,0.7433,0.7433,0.7433,0.7433,4200000.0
2008-02-15 05:36:00,0.7433,0.74345,0.7433,0.74345,3600000.0
2008-02-15 05:37:00,0.7433,0.7433,0.74325,0.7433,20100000.0
2008-02-15 05:38:00,0.7433,0.74335,0.7433,0.74335,67700000.0
2008-02-15 05:39:00,0.7433,0.7433,0.7433,0.7433,13800000.0
2008-02-15 05:40:00,0.7433,0.7433,0.7433,0.7433,6000000.0
2008-02-15 05:41:00,0.7433,0.74335,0.7433,0.74335,24200000.0
2008-02-15 05:42:00,0.74335,0.74335,0.74325,0.74325,19400000.0
2008-02-15 05:43:00,0.74325,0.74325,0.74325,0.74325,4800000.0
2008-02-15 05:44:00,0.74325,0.7433,0.74325,0.7433,14100000.0
2008-02-15 05:45:00,0.7433,0.7433,0.74325,0.7433,9800000.0
2008-02-15 05:46:00,0.7433,0.7433,0.74325,0.74325,11100000.0
2008-02-15 05:47:00,0.74325,0.7433,0.74325,0.74325,28700000.0
2008-02-15 05:48:00,0.74325,0.7433,0.74325,0.74325,25100000.0
2008-02-15 05:49:00,0.74325,0.74345,0.7432,0.7432,42500000.0
2008-02-15 05:50:00,0.7432,0.7433,0.7432,0.7433,37700000.0
2008-02-15 05:51:00,0.7433,0.74335,0.7432,0.7433,29700000.0
2008-02-15 05:52:00,0.74335,0.74335,0.7433,0.74335,11500000.0
2008-02-15 05:53:00,0.74335,0.74335,0.74335,0.74335,3200000.0
2008-02-15 05:54:00,0.74335,0.74335,0.7433,0.7433,14400000.0
2008-02-15 05:55:00,0.7433,0.7433,0.7432,0.74325,28800000.0
2008-02-15 05:56:00,0.74325,0.7433,0.7432,0.7433,26600000.0
2008-02-15 05:57:00,0.7433,0.7433,0.7433,0.7433,5400000.0
2008-02-15 05:58:00,0.7433,0.7433,0.74325,0.7433,20300000.0
2008-02-15 05:59:00,0.7433,0.7433,0.7433,0.7433,1800000.0
2008-02-15 06:00:00,0.7433,0.7433,0.7433,0.7433,5100000.0
2008-02-15 06:01:00,0.7433,0.74335,0.7433,0.74335,26300000.0
2008-02-15 06:02:00,0.74335,0.7434,0.74335,0.74335,31900000.0
2008-02-15 06:03:00,0.74335,0.7434,0.7433,0.7433,16600000.0
2008-02-15 06:04:00,0.7433,0.74335,0.7433,0.74335,17800000.0
2008-02-15 06:05:00,0.74335,0.74335,0.74335,0.74335,11600000.0
2008-02-15 06:06:00,0.74335,0.74335,0.74335,0.74335,10000000.0
2008-02-15 06:07:00,0.74335,0.74345,0.74335,0.74345,23200000.0
2008-02-15 06:08:00,0.74345,0.74345,0.7434,0.74345,13600000.0
2008-02-15 06:09:00,0.7434,0.7434,0.7434,0.7434,21400000.0
2008-02-15 06:10:00,0.7434,0.74345,0.7434,0.74345,21500000.0
2008-02-15 06:11:00,0.74345,0.7435,0.7434,0.7435,8700000.0
2008-02-15 06:12:00,0.7435,0.7435,0.7434,0.7434,9800000.0
2008-02-15 06:13:00,0.7434,0.7435,0.7434,0.7434,17800000.0
2008-02-15 06:14:00,0.7434,0.74345,0.7434,0.7434,13400000.0
2008-02-15 06:15:00,0.7434,0.7434,0.7434,0.7434,7000000.0
2008-02-15 06:16:00,0.7434,0.7434,0.74335,0.74335,85200000.0
2008-02-15 06:17:00,0.74335,0.74335,0.74335,0.74335,433300000.0
2008-02-15 06:18:00,0.74335,0.7434,0.74335,0.74335,105000000.0
2008-02-15 06:19:00,0.74335,0.74335,0.74335,0.74335,206500000.0
2008-02-15 06:20:00,0.74335,0.74335,0.7433,0.74335,24400000.0
2008-02-15 06:21:00,0.7433,0.74335,0.74325,0.74325,59400000.0
2008-02-15 06:22:00,0.74325,0.74325,0.7432,0.7432,32500000.0
2008-02-15 06:23:00,0.7432,0.7432,0.7432,0.7432,12100000.0
2008-02-15 06:24:00,0.7432,0.7432,0.7432,0.7432,9800000.0
2008-02-15 06:25:00,0.7432,0.7432,0.74315,0.74315,58400000.0
2008-02-15 06:26:00,0.74315,0.74315,0.74315,0.74315,44500000.0
2008-02-15 06:27:00,0.74315,0.74315,0.74315,0.74315,220200000.0
2008-02-15 06:28:00,0.74315,0.74315,0.74315,0.74315,256000000.0
2008-02-15 06:29:00,0.74315,0.74315,0.74315,0.74315,122600000.0
2008-02-15 06:30:00,0.74315,0.74315,0.7431,0.7431,132800000.0
2008-02-15 06:31:00,0.7431,0.7431,0.7431,0.7431,6900000.0
2008-02-15 06:32:00,0.7431,0.7431,0.7431,0.7431,3900000.0
2008-02-15 06:33:00,0.7431,0.7432,0.7431,0.7432,54600000.0
2008-02-15 06:34:00,0.7432,0.7432,0.7432,0.7432,15900000.0
2008-02-15 06:35:00,0.7432,0.74325,0.7432,0.74325,15700000.0
2008-02-15 06:36:00,0.74325,0.74325,0.74315,0.74315,38200000.0
2008-02-15 06:37:00,0.74315,0.74315,0.7431,0.7431,28200000.0
2008-02-15 06:38:00,0.7431,0.7432,0.7431,0.7431,15100000.0
2008-02-15 06:39:00,0.7431,0.74315,0.7431,0.74315,24600000.0
2008-02-15 06:40:00,0.74315,0.7432,0.74315,0.7432,21700000.0
2008-02-15 06:41:00,0.7432,0.7432,0.7432,0.7432,2100000.0
2008-02-15 06:42:00,0.7432,0.7432,0.74315,0.74315,13300000.0
2008-02-15 06:43:00,0.74315,0.74315,0.74315,0.74315,6400000.0
2008-02-15 06:44:00,0.74315,0.7432,0.74315,0.7432,8000000.0
2008-02-15 06:45:00,0.7432,0.7432,0.7432,0.7432,14300000.0
2008-02-15 06:46:00,0.7432,0.7432,0.7432,0.7432,8000000.0
2008-02-15 06:47:00,0.7432,0.7432,0.7432,0.7432,8000000.0
2008-02-15 06:48:00,0.7432,0.7432,0.7432,0.7432,5100000.0
2008-02-15 06:49:00,0.7432,0.7432,0.7432,0.7432,4200000.0
2008-02-15 06:50:00,0.7432,0.7432,0.74315,0.7432,43600000.0
2008-02-15 06:51:00,0.7432,0.7432,0.7432,0.7432,2100000.0
2008-02-15 06:52:00,0.7432,0.7432,0.7432,0.7432,3300000.0
2008-02-15 06:53:00,0.7432,0.7432,0.7432,0.7432,4200000.0
2008-02-15 06:54:00,0.7432,0.7432,0.74315,0.74315,41700000.0
2008-02-15 06:55:00,0.74315,0.7432,0.74315,0.7432,70300000.0
2008-02-15 06:56:00,0.7432,0.7433,0.7432,0.7433,16300000.0
2008-02-15 06:57:00,0.7433,0.7433,0.74315,0.74315,37800000.0
2008-02-15 06:58:00,0.74315,0.7432,0.74315,0.7432,46200000.0
2008-02-15 06:59:00,0.7432,0.7432,0.74315,0.74315,80800000.0
2008-02-15 07:00:00,0.74315,0.74325,0.74315,0.7432,147300000.0
2008-02-15 07:01:00,0.7432,0.7432,0.74315,0.74315,86800000.0
2008-02-15 07:02:00,0.74315,0.74315,0.74315,0.74315,51800000.0
2008-02-15 07:03:00,0.74315,0.74315,0.74305,0.74315,74200000.0
2008-02-15 07:04:00,0.74315,0.7432,0.74305,0.7431,57700000.0
2008-02-15 07:05:00,0.7431,0.7431,0.74305,0.7431,122300000.0
2008-02-15 07:06:00,0.7431,0.74315,0.7431,0.7431,28300000.0
2008-02-15 07:07:00,0.7431,0.7431,0.74305,0.7431,60900000.0
2008-02-15 07:08:00,0.7431,0.7431,0.7431,0.7431,23100000.0
2008-02-15 07:09:00,0.7431,0.7431,0.74305,0.7431,29900000.0
2008-02-15 07:10:00,0.7431,0.7431,0.7431,0.7431,6000000.0
2008-02-15 07:11:00,0.7431,0.7431,0.7431,0.7431,21000000.0
2008-02-15 07:12:00,0.7431,0.7431,0.7431,0.7431,9800000.0
2008-02-15 07:13:00,0.7431,0.7431,0.7431,0.7431,20100000.0
2008-02-15 07:14:00,0.7431,0.74315,0.74305,0.7431,21500000.0
2008-02-15 07:15:00,0.7431,0.7431,0.7431,0.7431,5400000.0
2008-02-15 07:16:00,0.7431,0.7431,0.74305,0.7431,15600000.0
2008-02-15 07:17:00,0.7431,0.7431,0.74305,0.7431,38800000.0
2008-02-15 07:18:00,0.7431,0.7431,0.74305,0.7431,10100000.0
2008-02-15 07:19:00,0.7431,0.7431,0.743,0.7431,95100000.0
2008-02-15 07:20:00,0.74305,0.7431,0.743,0.743,19300000.0
2008-02-15 07:21:00,0.74305,0.7431,0.743,0.743,43000000.0
2008-02-15 07:22:00,0.743,0.743,0.743,0.743,61800000.0
2008-02-15 07:23:00,0.743,0.74305,0.74295,0.743,74100000.0
2008-02-15 07:24:00,0.743,0.743,0.7429,0.743,37800000.0
2008-02-15 07:25:00,0.743,0.7431,0.743,0.7431,182000000.0
2008-02-15 07:26:00,0.7431,0.7431,0.7429,0.743,491700000.0
2008-02-15 07:27:00,0.743,0.7431,0.743,0.743,212900000.0
2008-02-15 07:28:00,0.743,0.7431,0.743,0.743,138900000.0
2008-02-15 07:29:00,0.743,0.7431,0.743,0.7431,50000000.0
2008-02-15 07:30:00,0.7431,0.7432,0.7431,0.7432,65800000.0
2008-02-15 07:31:00,0.7432,0.7433,0.7432,0.7433,92000000.0
2008-02-15 07:32:00,0.7433,0.7433,0.7432,0.7433,40300000.0
2008-02-15 07:33:00,0.7433,0.74345,0.7433,0.7433,237800000.0
2008-02-15 07:34:00,0.7433,0.74335,0.7433,0.7433,27400000.0
2008-02-15 07:35:00,0.74335,0.7434,0.7433,0.74335,57100000.0
2008-02-15 07:36:00,0.7434,0.7434,0.7433,0.7433,170600000.0
2008-02-15 07:37:00,0.7433,0.7433,0.7433,0.7433,21000000.0
2008-02-15 07:38:00,0.7433,0.7434,0.7433,0.7434,31200000.0
2008-02-15 07:39:00,0.7434,0.7434,0.7434,0.7434,22900000.0
2008-02-15 07:40:00,0.7434,0.7434,0.74325,0.74335,36100000.0
2008-02-15 07:41:00,0.74335,0.74335,0.7433,0.74335,15600000.0
2008-02-15 07:42:00,0.74335,0.7434,0.74335,0.74335,16300000.0
2008-02-15 07:43:00,0.74335,0.7434,0.74335,0.7434,9800000.0
2008-02-15 07:44:00,0.7434,0.74345,0.74335,0.74345,41800000.0
2008-02-15 07:45:00,0.7434,0.74345,0.7434,0.7434,47700000.0
2008-02-15 07:46:00,0.7434,0.7435,0.7434,0.7435,13600000.0
2008-02-15 07:47:00,0.7435,0.7435,0.7434,0.74345,28200000.0
2008-02-15 07:48:00,0.74345,0.7435,0.74345,0.7435,81400000.0
2008-02-15 07:49:00,0.7435,0.7435,0.7433,0.7434,45900000.0
2008-02-15 07:50:00,0.7434,0.7434,0.7432,0.74325,88200000.0
2008-02-15 07:51:00,0.74325,0.74335,0.7432,0.7432,60600000.0
2008-02-15 07:52:00,0.7432,0.7432,0.7432,0.7432,4800000.0
2008-02-15 07:53:00,0.7432,0.7432,0.74315,0.7432,19400000.0
2008-02-15 07:54:00,0.7432,0.7432,0.7432,0.7432,19800000.0
2008-02-15 07:55:00,0.7432,0.7433,0.74315,0.7433,236900000.0
2008-02-15 07:56:00,0.7433,0.7433,0.74325,0.74325,23200000.0
2008-02-15 07:57:00,0.7433,0.7434,0.74325,0.74325,146799999.0
2008-02-15 07:58:00,0.7432,0.74335,0.7432,0.74335,47300000.0
2008-02-15 07:59:00,0.74335,0.74335,0.7433,0.7433,6400000.0
2008-02-15 08:00:00,0.7433,0.7433,0.7432,0.74325,23200000.0
2008-02-15 08:01:00,0.74325,0.74335,0.74315,0.74315,274300000.0
2008-02-15 08:02:00,0.74315,0.74315,0.74305,0.7431,94100000.0
2008-02-15 08:03:00,0.7431,0.7431,0.7431,0.7431,33700000.0
2008-02-15 08:04:00,0.7431,0.7432,0.7431,0.7432,48000000.0
2008-02-15 08:05:00,0.7432,0.7432,0.7431,0.7431,39400000.0
2008-02-15 08:06:00,0.7431,0.7431,0.7431,0.7431,9000000.0
2008-02-15 08:07:00,0.7431,0.7432,0.7431,0.74315,40500000.0
2008-02-15 08:08:00,0.74315,0.7433,0.74315,0.74325,44000000.0
2008-02-15 08:09:00,0.74325,0.74325,0.74315,0.74315,57400000.0
2008-02-15 08:10:00,0.74315,0.74315,0.74305,0.74315,62600001.0
2008-02-15 08:11:00,0.74315,0.74315,0.7431,0.74315,58400000.0
2008-02-15 08:12:00,0.74315,0.7432,0.7431,0.74315,29300000.0
2008-02-15 08:13:00,0.74315,0.7432,0.74315,0.7432,26600000.0
2008-02-15 08:14:00,0.7432,0.7432,0.74315,0.7432,34200000.0
2008-02-15 08:15:00,0.7432,0.7432,0.7431,0.7431,43100000.0
2008-02-15 08:16:00,0.7431,0.74315,0.7431,0.7431,39300000.0
2008-02-15 08:17:00,0.7431,0.7431,0.7431,0.7431,19200000.0
2008-02-15 08:18:00,0.7431,0.7432,0.7431,0.7431,25700000.0
2008-02-15 08:19:00,0.7431,0.7431,0.74305,0.7431,22300000.0
2008-02-15 08:20:00,0.7431,0.7431,0.743,0.7431,11900000.0
2008-02-15 08:21:00,0.7431,0.7431,0.7431,0.7431,29100000.0
2008-02-15 08:22:00,0.7431,0.7431,0.74305,0.74305,135600000.0
2008-02-15 08:23:00,0.74305,0.74305,0.74305,0.74305,315099999.0
2008-02-15 08:24:00,0.74305,0.7431,0.74305,0.74305,74900000.0
2008-02-15 08:25:00,0.74305,0.74315,0.74305,0.74315,47300000.0
2008-02-15 08:26:00,0.74315,0.7432,0.74315,0.7432,41700000.0
2008-02-15 08:27:00,0.7432,0.74325,0.7432,0.74325,45800000.0
2008-02-15 08:28:00,0.74325,0.74325,0.74325,0.74325,9600000.0
2008-02-15 08:29:00,0.74325,0.74325,0.7432,0.74325,30200000.0
2008-02-15 08:30:00,0.74325,0.74325,0.7432,0.7432,18400000.0
2008-02-15 08:31:00,0.7432,0.74325,0.7432,0.7432,48200000.0
2008-02-15 08:32:00,0.7432,0.7434,0.74315,0.74325,168100000.0
2008-02-15 08:33:00,0.74325,0.74325,0.7432,0.74325,44400000.0
2008-02-15 08:34:00,0.74325,0.74325,0.7432,0.74325,16800000.0
2008-02-15 08:35:00,0.74325,0.7433,0.74325,0.74325,17300000.0
2008-02-15 08:36:00,0.74325,0.7435,0.74325,0.74345,157700000.0
2008-02-15 08:37:00,0.74345,0.74365,0.7434,0.7436,126900000.0
2008-02-15 08:38:00,0.7436,0.7437,0.74355,0.7436,97100000.0
2008-02-15 08:39:00,0.7436,0.74365,0.74345,0.74345,79700000.0
2008-02-15 08:40:00,0.7434,0.7434,0.74305,0.74335,90800000.0
2008-02-15 08:41:00,0.7433,0.74335,0.74315,0.74325,154500000.0
2008-02-15 08:42:00,0.74325,0.74325,0.7432,0.7432,64800000.0
2008-02-15 08:43:00,0.7432,0.7433,0.7432,0.7433,42400000.0
2008-02-15 08:44:00,0.7433,0.7433,0.7432,0.7432,59500000.0
2008-02-15 08:45:00,0.7432,0.7433,0.7432,0.74325,36400000.0
2008-02-15 08:46:00,0.74325,0.7433,0.7432,0.7433,33600000.0
2008-02-15 08:47:00,0.7433,0.7434,0.7432,0.7433,58900000.0
2008-02-15 08:48:00,0.7433,0.7435,0.7433,0.74345,85900000.0
2008-02-15 08:49:00,0.74345,0.74355,0.74335,0.7434,82700000.0
2008-02-15 08:50:00,0.7434,0.7434,0.7433,0.7433,24700000.0
2008-02-15 08:51:00,0.7433,0.74345,0.7433,0.74345,61400000.0
2008-02-15 08:52:00,0.74345,0.7435,0.74335,0.74345,55100000.0
2008-02-15 08:53:00,0.74345,0.74355,0.7434,0.74355,38400000.0
2008-02-15 08:54:00,0.74365,0.74445,0.74355,0.74365,405600000.0
2008-02-15 08:55:00,0.74365,0.74375,0.7436,0.7437,52600000.0
2008-02-15 08:56:00,0.7437,0.7437,0.74365,0.7437,26700000.0
2008-02-15 08:57:00,0.7437,0.7437,0.7437,0.7437,31200000.0
2008-02-15 08:58:00,0.7437,0.74375,0.7437,0.74375,25200000.0
2008-02-15 08:59:00,0.74375,0.7438,0.74355,0.74365,93800000.0
2008-02-15 09:00:00,0.7437,0.7437,0.7436,0.7437,38800000.0
2008-02-15 09:01:00,0.7437,0.7438,0.7437,0.74375,88700000.0
2008-02-15 09:02:00,0.74375,0.7438,0.7437,0.74375,104400000.0
2008-02-15 09:03:00,0.74375,0.74385,0.7437,0.7438,76900000.0
2008-02-15 09:04:00,0.7438,0.74385,0.7437,0.74375,132300000.0
2008-02-15 09:05:00,0.74375,0.74385,0.7437,0.7438,87300000.0
2008-02-15 09:06:00,0.7438,0.744,0.7438,0.74395,73900000.0
2008-02-15 09:07:00,0.74395,0.74405,0.74385,0.74385,72200000.0
2008-02-15 09:08:00,0.74385,0.7439,0.74385,0.7439,122000000.0
2008-02-15 09:09:00,0.7439,0.74405,0.7438,0.744,98500000.0
2008-02-15 09:10:00,0.744,0.744,0.7433,0.7435,129200000.0
2008-02-15 09:11:00,0.7435,0.74355,0.7435,0.7435,43200000.0
2008-02-15 09:12:00,0.7435,0.74355,0.7435,0.74355,58500000.0
2008-02-15 09:13:00,0.74355,0.7436,0.74355,0.7436,60900000.0
2008-02-15 09:14:00,0.7436,0.7436,0.74355,0.7436,25200000.0
2008-02-15 09:15:00,0.7436,0.7436,0.7436,0.7436,19200000.0
2008-02-15 09:16:00,0.7436,0.7437,0.7436,0.7437,34900000.0
2008-02-15 09:17:00,0.7437,0.74375,0.7436,0.74365,161800000.0
2008-02-15 09:18:00,0.74365,0.74365,0.74355,0.7436,99800000.0
2008-02-15 09:19:00,0.7436,0.74365,0.7435,0.7436,117100000.0
2008-02-15 09:20:00,0.7436,0.74365,0.74345,0.7436,85500000.0
2008-02-15 09:21:00,0.7436,0.74365,0.7435,0.7436,62100000.0
2008-02-15 09:22:00,0.7436,0.74375,0.7436,0.7437,53700000.0
2008-02-15 09:23:00,0.7437,0.74375,0.74365,0.7437,37300000.0
2008-02-15 09:24:00,0.7437,0.74375,0.7437,0.7437,38100000.0
2008-02-15 09:25:00,0.7437,0.7438,0.74365,0.7437,102800000.0
2008-02-15 09:26:00,0.7437,0.7437,0.7436,0.7436,66200000.0
2008-02-15 09:27:00,0.7436,0.74375,0.74355,0.7437,79700000.0
2008-02-15 09:28:00,0.7437,0.74375,0.7437,0.7437,39500000.0
2008-02-15 09:29:00,0.74375,0.74385,0.7437,0.74385,31200000.0
2008-02-15 09:30:00,0.74385,0.7439,0.74375,0.74385,81400000.0
2008-02-15 09:31:00,0.74385,0.74385,0.7438,0.7438,49900000.0
2008-02-15 09:32:00,0.7438,0.74385,0.74375,0.7438,103200000.0
2008-02-15 09:33:00,0.7438,0.7438,0.74365,0.74365,155100000.0
2008-02-15 09:34:00,0.74365,0.7437,0.7436,0.7437,114900000.0
2008-02-15 09:35:00,0.7437,0.74375,0.7437,0.7437,45900000.0
2008-02-15 09:36:00,0.7437,0.7437,0.7436,0.7437,50100000.0
2008-02-15 09:37:00,0.7437,0.7437,0.74335,0.74345,117900000.0
2008-02-15 09:38:00,0.74345,0.74355,0.74345,0.7435,92000000.0
2008-02-15 09:39:00,0.7435,0.74355,0.7434,0.7435,63400000.0
2008-02-15 09:40:00,0.7435,0.74365,0.7435,0.7436,77200000.0
2008-02-15 09:41:00,0.74365,0.7438,0.74365,0.7437,65700000.0
2008-02-15 09:42:00,0.7437,0.7438,0.7437,0.74375,161300000.0
2008-02-15 09:43:00,0.74375,0.74385,0.7437,0.7438,131000000.0
2008-02-15 09:44:00,0.74385,0.7439,0.74375,0.74385,249800003.0
2008-02-15 09:45:00,0.74385,0.74385,0.74375,0.74385,177200000.0
2008-02-15 09:46:00,0.74385,0.74405,0.74385,0.74405,109400000.0
2008-02-15 09:47:00,0.74405,0.74435,0.74405,0.7442,862700000.0
2008-02-15 09:48:00,0.7442,0.7443,0.7441,0.7442,292800000.0
2008-02-15 09:49:00,0.7442,0.74445,0.7442,0.7443,319899999.0
2008-02-15 09:50:00,0.7443,0.7443,0.7442,0.7443,297300000.0
2008-02-15 09:51:00,0.7443,0.7443,0.7442,0.74425,179300000.0
2008-02-15 09:52:00,0.74425,0.74425,0.74415,0.74415,236699999.0
2008-02-15 09:53:00,0.74415,0.7443,0.7441,0.7442,569400000.0
2008-02-15 09:54:00,0.7442,0.74425,0.74415,0.7442,192800000.0
2008-02-15 09:55:00,0.7442,0.7442,0.74415,0.7442,96800000.0
2008-02-15 09:56:00,0.7442,0.7443,0.7442,0.7443,46300000.0
2008-02-15 09:57:00,0.7443,0.7443,0.74415,0.7442,233400000.0
2008-02-15 09:58:00,0.7442,0.7443,0.7442,0.7443,223800000.0
2008-02-15 09:59:00,0.7443,0.7447,0.74425,0.7447,516399998.0
2008-02-15 10:00:00,0.7447,0.74475,0.74465,0.7447,165500000.0
2008-02-15 10:01:00,0.7447,0.7447,0.74465,0.74465,530300007.0
2008-02-15 10:02:00,0.74465,0.7448,0.74465,0.7448,551100000.0
2008-02-15 10:03:00,0.7448,0.74495,0.74475,0.7449,441200000.0
2008-02-15 10:04:00,0.7449,0.745,0.74475,0.74475,431100000.0
2008-02-15 10:05:00,0.7448,0.7448,0.7447,0.7447,593500005.0
2008-02-15 10:06:00,0.7447,0.7448,0.7447,0.7447,399100000.0
2008-02-15 10:07:00,0.7447,0.7449,0.7447,0.7448,320300000.0
2008-02-15 10:08:00,0.7448,0.7449,0.74465,0.7447,147400000.0
2008-02-15 10:09:00,0.7447,0.7447,0.7446,0.7447,175500000.0
2008-02-15 10:10:00,0.7447,0.7447,0.74455,0.7446,242100000.0
2008-02-15 10:11:00,0.7446,0.7447,0.7446,0.7446,239500000.0
2008-02-15 10:12:00,0.7446,0.74465,0.7446,0.7446,124800000.0
2008-02-15 10:13:00,0.7446,0.7447,0.7446,0.7446,86800000.0
2008-02-15 10:14:00,0.7446,0.7446,0.74455,0.7446,166700000.0
2008-02-15 10:15:00,0.7446,0.7446,0.74455,0.7446,202900003.0
2008-02-15 10:16:00,0.7446,0.7446,0.74455,0.7446,337000002.0
2008-02-15 10:17:00,0.74455,0.7446,0.74455,0.74455,533800000.0
2008-02-15 10:18:00,0.74455,0.74455,0.74435,0.7444,297500000.0
2008-02-15 10:19:00,0.7444,0.7445,0.74435,0.74445,79500000.0
2008-02-15 10:20:00,0.74445,0.7445,0.74445,0.74445,63300000.0
2008-02-15 10:21:00,0.74445,0.7445,0.7444,0.7445,165499999.0
2008-02-15 10:22:00,0.7445,0.7446,0.74445,0.7445,85900000.0
2008-02-15 10:23:00,0.7445,0.7446,0.7445,0.74455,84200000.0
2008-02-15 10:24:00,0.74455,0.7447,0.74455,0.7447,120400001.0
2008-02-15 10:25:00,0.7447,0.7447,0.7446,0.74465,259800000.0
2008-02-15 10:26:00,0.74465,0.7447,0.74465,0.7447,30900000.0
2008-02-15 10:27:00,0.7447,0.7448,0.7447,0.74475,99900000.0
2008-02-15 10:28:00,0.74475,0.7448,0.74475,0.74475,121600000.0
2008-02-15 10:29:00,0.74475,0.7448,0.7447,0.7448,135600000.0
2008-02-15 10:30:00,0.7448,0.7448,0.7447,0.74475,335100000.0
2008-02-15 10:31:00,0.74475,0.7448,0.7446,0.74465,230000000.0
2008-02-15 10:32:00,0.74465,0.74465,0.7446,0.7446,46500000.0
2008-02-15 10:33:00,0.7446,0.7447,0.74455,0.7446,267800000.0
2008-02-15 10:34:00,0.7446,0.7446,0.7445,0.74455,302500000.0
2008-02-15 10:35:00,0.7445,0.74455,0.74445,0.7445,101900000.0
2008-02-15 10:36:00,0.7445,0.74455,0.7445,0.7445,43200000.0
2008-02-15 10:37:00,0.7445,0.74455,0.74445,0.74445,607100000.0
2008-02-15 10:38:00,0.74445,0.7446,0.74445,0.7445,686300001.0
2008-02-15 10:39:00,0.7445,0.74455,0.74445,0.74455,291600000.0
2008-02-15 10:40:00,0.74455,0.74475,0.74455,0.7447,799700002.0
2008-02-15 10:41:00,0.74465,0.7447,0.7446,0.74465,364500000.0
2008-02-15 10:42:00,0.7447,0.7447,0.7446,0.74465,79700000.0
2008-02-15 10:43:00,0.74465,0.7448,0.7446,0.7448,136400000.0
2008-02-15 10:44:00,0.7448,0.7449,0.7448,0.7449,88000000.0
2008-02-15 10:45:00,0.7449,0.7454,0.74485,0.74515,835700001.0
2008-02-15 10:46:00,0.74515,0.7452,0.7451,0.7452,225700001.0
2008-02-15 10:47:00,0.7452,0.74535,0.74515,0.7453,159600000.0
2008-02-15 10:48:00,0.7453,0.74535,0.7453,0.7453,496800000.0
2008-02-15 10:49:00,0.7453,0.74535,0.74525,0.74535,131400000.0
2008-02-15 10:50:00,0.74535,0.7455,0.7453,0.7454,559700001.0
2008-02-15 10:51:00,0.7454,0.74545,0.7453,0.7453,383800000.0
2008-02-15 10:52:00,0.7453,0.7454,0.7452,0.7453,527800000.0
2008-02-15 10:53:00,0.7453,0.74545,0.7452,0.7453,234900000.0
2008-02-15 10:54:00,0.7453,0.74535,0.7451,0.7451,253400000.0
2008-02-15 10:55:00,0.7451,0.7451,0.745,0.745,178700000.0
2008-02-15 10:56:00,0.745,0.7452,0.745,0.74515,628600002.0
2008-02-15 10:57:00,0.74515,0.74515,0.745,0.74505,177200000.0
2008-02-15 10:58:00,0.745,0.7452,0.745,0.7452,209900000.0
2008-02-15 10:59:00,0.7452,0.7452,0.745,0.7451,221500003.0
2008-02-15 11:00:00,0.7451,0.7452,0.74495,0.745,415600000.0
2008-02-15 11:01:00,0.745,0.745,0.74495,0.745,56200000.0
2008-02-15 11:02:00,0.745,0.74515,0.745,0.74505,455300006.0
2008-02-15 11:03:00,0.74505,0.7451,0.745,0.74505,840900004.0
2008-02-15 11:04:00,0.74505,0.7451,0.745,0.745,198200000.0
2008-02-15 11:05:00,0.745,0.74505,0.745,0.745,472500000.0
2008-02-15 11:06:00,0.745,0.745,0.7449,0.74495,123400000.0
2008-02-15 11:07:00,0.74495,0.745,0.7449,0.74495,160000000.0
2008-02-15 11:08:00,0.74495,0.74495,0.7448,0.7449,524200000.0
2008-02-15 11:09:00,0.7449,0.74495,0.74485,0.7449,180000000.0
2008-02-15 11:10:00,0.7449,0.74505,0.7449,0.745,243800000.0
2008-02-15 11:11:00,0.745,0.7452,0.745,0.7452,173700000.0
2008-02-15 11:12:00,0.7452,0.7453,0.7452,0.74525,111500000.0
2008-02-15 11:13:00,0.74525,0.7454,0.74525,0.7454,174299999.0
2008-02-15 11:14:00,0.7454,0.7456,0.7454,0.7455,170000000.0
2008-02-15 11:15:00,0.7455,0.7458,0.7455,0.7458,304500000.0
2008-02-15 11:16:00,0.7458,0.7458,0.7456,0.7456,251900000.0
2008-02-15 11:17:00,0.7456,0.74565,0.7456,0.7456,171500000.0
2008-02-15 11:18:00,0.7456,0.7456,0.74555,0.7456,224800000.0
2008-02-15 11:19:00,0.7456,0.74585,0.7456,0.74585,361700000.0
2008-02-15 11:20:00,0.7458,0.74595,0.74575,0.74585,111400000.0
2008-02-15 11:21:00,0.74585,0.74595,0.74585,0.7459,110400000.0
2008-02-15 11:22:00,0.7459,0.7461,0.7459,0.746,135000000.0
2008-02-15 11:23:00,0.746,0.746,0.7458,0.7458,168400000.0
2008-02-15 11:24:00,0.7458,0.7459,0.74575,0.7458,259000000.0
2008-02-15 11:25:00,0.7458,0.7459,0.7458,0.74585,288700000.0
2008-02-15 11:26:00,0.74585,0.7459,0.7458,0.74585,77700000.0
2008-02-15 11:27:00,0.74585,0.746,0.74585,0.7459,133900002.0
2008-02-15 11:28:00,0.7459,0.74595,0.74585,0.7459,118000000.0
2008-02-15 11:29:00,0.7459,0.746,0.7459,0.746,314100000.0
2008-02-15 11:30:00,0.746,0.74605,0.7459,0.74595,420900000.0
2008-02-15 11:31:00,0.74595,0.74595,0.7458,0.74585,551500001.0
2008-02-15 11:32:00,0.74585,0.74595,0.74585,0.7459,115100000.0
2008-02-15 11:33:00,0.7459,0.74605,0.7459,0.74605,101200000.0
2008-02-15 11:34:00,0.74605,0.7462,0.74605,0.7462,74800000.0
2008-02-15 11:35:00,0.7462,0.74625,0.74615,0.74615,70100000.0
2008-02-15 11:36:00,0.74615,0.7464,0.74615,0.7464,138599999.0
2008-02-15 11:37:00,0.7464,0.74655,0.74635,0.7464,440700000.0
2008-02-15 11:38:00,0.7464,0.74645,0.7463,0.74635,524900000.0
2008-02-15 11:39:00,0.74635,0.7464,0.74635,0.7464,191600000.0
2008-02-15 11:40:00,0.7464,0.74645,0.74635,0.74635,168800000.0
2008-02-15 11:41:00,0.74635,0.7464,0.7463,0.7463,341800000.0
2008-02-15 11:42:00,0.7463,0.74635,0.7463,0.7463,300800000.0
2008-02-15 11:43:00,0.7463,0.74635,0.7463,0.74635,363200000.0
2008-02-15 11:44:00,0.74635,0.74635,0.74625,0.7463,224900000.0
2008-02-15 11:45:00,0.7463,0.7465,0.7463,0.74645,136100000.0
2008-02-15 11:46:00,0.74645,0.74675,0.74645,0.74675,191500000.0
2008-02-15 11:47:00,0.74675,0.747,0.7467,0.7467,471900000.0
2008-02-15 11:48:00,0.7467,0.7468,0.7467,0.7468,503000000.0
2008-02-15 11:49:00,0.7468,0.74715,0.7467,0.7471,293200000.0
2008-02-15 11:50:00,0.74705,0.7473,0.74705,0.74725,209600000.0
2008-02-15 11:51:00,0.7472,0.7473,0.74715,0.7473,351400000.0
2008-02-15 11:52:00,0.7473,0.7473,0.7471,0.7471,455100000.0
2008-02-15 11:53:00,0.7471,0.7471,0.74695,0.74695,223300000.0
2008-02-15 11:54:00,0.74695,0.7471,0.7469,0.7471,163400000.0
2008-02-15 11:55:00,0.7471,0.7471,0.747,0.747,295000000.0
2008-02-15 11:56:00,0.747,0.7471,0.747,0.747,113800000.0
2008-02-15 11:57:00,0.747,0.747,0.7468,0.7469,255000000.0
2008-02-15 11:58:00,0.7469,0.7471,0.7469,0.7471,119600000.0
2008-02-15 11:59:00,0.7471,0.74725,0.747,0.7472,755800000.0
2008-02-15 12:00:00,0.74715,0.7472,0.7471,0.7472,245700000.0
2008-02-15 12:01:00,0.7472,0.7474,0.7472,0.74735,1110400001.0
2008-02-15 12:02:00,0.74735,0.74735,0.7473,0.7473,670100000.0
2008-02-15 12:03:00,0.7473,0.7474,0.74725,0.7473,274000000.0
2008-02-15 12:04:00,0.7473,0.74735,0.74725,0.74725,586700000.0
2008-02-15 12:05:00,0.74725,0.74735,0.74725,0.7473,555100000.0
2008-02-15 12:06:00,0.7473,0.74735,0.74725,0.74725,1159800005.0
2008-02-15 12:07:00,0.74725,0.7474,0.74725,0.74735,647200000.0
2008-02-15 12:08:00,0.74735,0.7474,0.7473,0.74735,573300000.0
2008-02-15 12:09:00,0.74735,0.7474,0.74725,0.7474,341500000.0
2008-02-15 12:10:00,0.7474,0.7476,0.7474,0.74755,553100000.0
2008-02-15 12:11:00,0.74755,0.7477,0.7475,0.7477,134300000.0
2008-02-15 12:12:00,0.7477,0.748,0.7477,0.74795,197700000.0
2008-02-15 12:13:00,0.74795,0.74795,0.74785,0.7479,78325000.0
2008-02-15 12:14:00,0.7479,0.7479,0.7476,0.74765,180225000.0
2008-02-15 12:15:00,0.74765,0.7477,0.74755,0.74755,161600000.0
2008-02-15 12:16:00,0.74755,0.74775,0.7475,0.7477,112500000.0
2008-02-15 12:17:00,0.7477,0.74785,0.74765,0.7478,155900000.0
2008-02-15 12:18:00,0.7478,0.74785,0.7478,0.7478,76100000.0
2008-02-15 12:19:00,0.7478,0.74825,0.7478,0.74805,296300000.0
2008-02-15 12:20:00,0.74805,0.7482,0.7479,0.748,432800000.0
2008-02-15 12:21:00,0.748,0.74805,0.74795,0.748,154500000.0
2008-02-15 12:22:00,0.748,0.7484,0.74795,0.74825,768999804.0
2008-02-15 12:23:00,0.74825,0.7483,0.748,0.7481,1676800010.0
2008-02-15 12:24:00,0.7481,0.74815,0.748,0.74815,582200001.0
2008-02-15 12:25:00,0.74815,0.7482,0.74805,0.7481,565700002.0
2008-02-15 12:26:00,0.7481,0.74815,0.748,0.7481,1085900003.0
2008-02-15 12:27:00,0.7481,0.7482,0.748,0.7481,465300000.0
2008-02-15 12:28:00,0.7481,0.74825,0.7481,0.7482,1118400007.0
2008-02-15 12:29:00,0.7482,0.74835,0.7482,0.7483,443600001.0
2008-02-15 12:30:00,0.7483,0.74845,0.7483,0.7483,477200000.0
2008-02-15 12:31:00,0.7483,0.7484,0.7483,0.7484,771500002.0
2008-02-15 12:32:00,0.7484,0.74865,0.74835,0.7485,730900002.0
2008-02-15 12:33:00,0.7485,0.7487,0.7485,0.7487,744200000.0
2008-02-15 12:34:00,0.7487,0.7487,0.74855,0.7486,1104300002.0
2008-02-15 12:35:00,0.7486,0.7487,0.7486,0.7487,798500000.0
2008-02-15 12:36:00,0.7487,0.7488,0.7486,0.7486,457000005.0
2008-02-15 12:37:00,0.7486,0.74865,0.74845,0.74845,845800002.0
2008-02-15 12:38:00,0.74845,0.7485,0.7483,0.74835,1147300001.0
2008-02-15 12:39:00,0.74835,0.7484,0.74835,0.7484,506800002.0
2008-02-15 12:40:00,0.7484,0.74895,0.74835,0.7489,719900002.0
2008-02-15 12:41:00,0.74885,0.7489,0.7487,0.7487,332600001.0
2008-02-15 12:42:00,0.7487,0.7488,0.7487,0.7488,189500000.0
2008-02-15 12:43:00,0.7488,0.7488,0.74835,0.7485,830100001.0
2008-02-15 12:44:00,0.74845,0.74865,0.7483,0.7483,1120499992.0
2008-02-15 12:45:00,0.7483,0.74835,0.7483,0.7483,629100000.0
2008-02-15 12:46:00,0.7483,0.7483,0.74825,0.74825,278600000.0
2008-02-15 12:47:00,0.74825,0.74835,0.74825,0.7483,1315599994.0
2008-02-15 12:48:00,0.7483,0.74835,0.74825,0.74835,262000000.0
2008-02-15 12:49:00,0.74835,0.7484,0.74825,0.74825,881099999.0
2008-02-15 12:50:00,0.74825,0.74845,0.74825,0.7483,871700000.0
2008-02-15 12:51:00,0.7483,0.7483,0.74825,0.74825,240000000.0
2008-02-15 12:52:00,0.74825,0.7483,0.74825,0.74825,682500000.0
2008-02-15 12:53:00,0.74825,0.7483,0.7481,0.7481,719050000.0
2008-02-15 12:54:00,0.7481,0.74815,0.748,0.748,1272799998.0
2008-02-15 12:55:00,0.748,0.7481,0.748,0.7481,568400000.0
2008-02-15 12:56:00,0.7481,0.74825,0.74805,0.74815,815200004.0
2008-02-15 12:57:00,0.74815,0.7483,0.7481,0.74825,702300016.0
2008-02-15 12:58:00,0.74825,0.7483,0.7481,0.74815,582899999.0
2008-02-15 12:59:00,0.74815,0.7482,0.748,0.748,395600000.0
2008-02-15 13:00:00,0.748,0.74805,0.7479,0.748,419700000.0
2008-02-15 13:01:00,0.748,0.74805,0.74795,0.748,381899999.0
2008-02-15 13:02:00,0.748,0.748,0.74795,0.74795,499200000.0
2008-02-15 13:03:00,0.74795,0.74795,0.7478,0.7479,1015200001.0
2008-02-15 13:04:00,0.7479,0.7479,0.74775,0.74775,1666500002.0
2008-02-15 13:05:00,0.74775,0.74785,0.74765,0.74765,367299999.0
2008-02-15 13:06:00,0.74765,0.74775,0.7476,0.7476,785100000.0
2008-02-15 13:07:00,0.7476,0.7478,0.7476,0.7477,219900000.0
2008-02-15 13:08:00,0.7477,0.7478,0.7477,0.7478,141700000.0
2008-02-15 13:09:00,0.7478,0.74785,0.7477,0.7478,320900000.0
2008-02-15 13:10:00,0.7478,0.7478,0.7478,0.7478,274700000.0
2008-02-15 13:11:00,0.7478,0.748,0.7478,0.748,362600000.0
2008-02-15 13:12:00,0.748,0.7481,0.74795,0.74805,449799999.0
2008-02-15 13:13:00,0.74805,0.74825,0.74805,0.7482,476100000.0
2008-02-15 13:14:00,0.7482,0.7483,0.74815,0.7483,967000000.0
2008-02-15 13:15:00,0.7483,0.74865,0.74825,0.74865,928499995.0
2008-02-15 13:16:00,0.74865,0.74865,0.74865,0.74865,12875000.0
2008-02-15 13:17:00,0.74865,0.7487,0.7485,0.74865,371975000.0
2008-02-15 13:18:00,0.74865,0.74875,0.7485,0.7485,1160100000.0
2008-02-15 13:19:00,0.7485,0.7486,0.7484,0.7485,728100000.0
2008-02-15 13:20:00,0.74845,0.7485,0.7483,0.7483,1075400006.0
2008-02-15 13:21:00,0.7483,0.7483,0.74815,0.7483,580200000.0
2008-02-15 13:22:00,0.7483,0.7483,0.74815,0.7483,267600001.0
2008-02-15 13:23:00,0.7483,0.7483,0.7481,0.7482,462700000.0
2008-02-15 13:24:00,0.7482,0.7482,0.74815,0.7482,71700000.0
2008-02-15 13:25:00,0.7482,0.7482,0.7482,0.7482,61800000.0
2008-02-15 13:26:00,0.7482,0.7483,0.74815,0.7482,253000000.0
2008-02-15 13:27:00,0.7482,0.7483,0.74815,0.7482,246700000.0
2008-02-15 13:28:00,0.74815,0.7483,0.74805,0.7483,494600000.0
2008-02-15 13:29:00,0.7483,0.7483,0.74825,0.74825,32250000.0
2008-02-15 13:30:00,0.74825,0.7483,0.7481,0.7482,292765000.0
2008-02-15 13:31:00,0.74815,0.74825,0.7481,0.7481,221475001.0
2008-02-15 13:32:00,0.7481,0.74825,0.7481,0.7482,627550000.0
2008-02-15 13:33:00,0.7482,0.7483,0.7482,0.74825,953599999.0
2008-02-15 13:34:00,0.74825,0.7483,0.7482,0.7483,438700000.0
2008-02-15 13:35:00,0.7483,0.7483,0.74815,0.7482,526600000.0
2008-02-15 13:36:00,0.7482,0.7482,0.74795,0.74795,621300000.0
2008-02-15 13:37:00,0.74795,0.7481,0.74795,0.74805,204900000.0
2008-02-15 13:38:00,0.74805,0.74815,0.748,0.74805,304700000.0
2008-02-15 13:39:00,0.74805,0.7481,0.74795,0.74795,774400000.0
2008-02-15 13:40:00,0.74795,0.7481,0.74795,0.7481,663899985.0
2008-02-15 13:41:00,0.7481,0.7481,0.74795,0.74805,850600001.0
2008-02-15 13:42:00,0.74805,0.7481,0.748,0.748,435900000.0
2008-02-15 13:43:00,0.748,0.7481,0.748,0.748,801299999.0
2008-02-15 13:44:00,0.748,0.7481,0.74795,0.7481,559899996.0
2008-02-15 13:45:00,0.7481,0.74815,0.748,0.7481,236700000.0
2008-02-15 13:46:00,0.7481,0.7482,0.7481,0.7481,743300000.0
2008-02-15 13:47:00,0.74815,0.74825,0.7481,0.74815,340900000.0
2008-02-15 13:48:00,0.74815,0.7482,0.748,0.7482,495500000.0
2008-02-15 13:49:00,0.7482,0.7482,0.74815,0.7482,286600000.0
2008-02-15 13:50:00,0.7482,0.7484,0.74815,0.7483,520400003.0
2008-02-15 13:51:00,0.7483,0.7483,0.7483,0.7483,345200000.0
2008-02-15 13:52:00,0.7483,0.7484,0.74825,0.7483,288000000.0
2008-02-15 13:53:00,0.7483,0.7484,0.74825,0.74835,740500000.0
2008-02-15 13:54:00,0.74835,0.7485,0.74835,0.7485,608400001.0
2008-02-15 13:55:00,0.7485,0.7485,0.7484,0.7485,266500000.0
2008-02-15 13:56:00,0.7485,0.7485,0.74835,0.7484,179800000.0
2008-02-15 13:57:00,0.7484,0.74845,0.7484,0.7484,625300000.0
2008-02-15 13:58:00,0.7484,0.7484,0.74835,0.74835,1506400003.0
2008-02-15 13:59:00,0.74835,0.74845,0.7483,0.7483,967500010.0
2008-02-15 14:00:00,0.7483,0.7484,0.7483,0.74835,580800000.0
2008-02-15 14:01:00,0.74835,0.7484,0.74815,0.74815,874200000.0
2008-02-15 14:02:00,0.7482,0.74825,0.74815,0.7482,986000003.0
2008-02-15 14:03:00,0.7482,0.7483,0.7482,0.7483,523900000.0
2008-02-15 14:04:00,0.7483,0.7484,0.74825,0.74835,804900000.0
2008-02-15 14:05:00,0.74835,0.74845,0.74835,0.7484,1719199988.0
2008-02-15 14:06:00,0.7484,0.7485,0.74835,0.74835,1735299993.0
2008-02-15 14:07:00,0.74835,0.7484,0.74825,0.74825,169975000.0
2008-02-15 14:08:00,0.74825,0.7483,0.7482,0.7482,452500000.0
2008-02-15 14:09:00,0.7482,0.7482,0.7481,0.7481,56800000.0
2008-02-15 14:10:00,0.7481,0.74825,0.7481,0.7482,230000000.0
2008-02-15 14:11:00,0.7482,0.74835,0.74815,0.7483,728400000.0
2008-02-15 14:12:00,0.7483,0.74835,0.7482,0.7482,262300000.0
2008-02-15 14:13:00,0.7482,0.7482,0.7481,0.7481,781700005.0
2008-02-15 14:14:00,0.7481,0.7482,0.74805,0.74805,617300001.0
2008-02-15 14:15:00,0.74805,0.74825,0.74795,0.7481,1250400003.0
2008-02-15 14:16:00,0.7481,0.7482,0.74805,0.74805,564699999.0
2008-02-15 14:17:00,0.74805,0.7481,0.74795,0.748,654899998.0
2008-02-15 14:18:00,0.74795,0.7481,0.74795,0.7481,184200000.0
2008-02-15 14:19:00,0.7481,0.7481,0.74805,0.7481,62900000.0
2008-02-15 14:20:00,0.7481,0.74815,0.7481,0.74815,59100000.0
2008-02-15 14:21:00,0.74815,0.7482,0.74815,0.7482,30400000.0
2008-02-15 14:22:00,0.7481,0.7481,0.74795,0.748,318800000.0
2008-02-15 14:23:00,0.748,0.7481,0.74785,0.748,390000000.0
2008-02-15 14:24:00,0.748,0.748,0.74785,0.74785,437600000.0
2008-02-15 14:25:00,0.74785,0.7479,0.74775,0.7478,215900000.0
2008-02-15 14:26:00,0.7478,0.7478,0.74775,0.74775,277400000.0
2008-02-15 14:27:00,0.74775,0.74775,0.7476,0.7476,1259999998.0
2008-02-15 14:28:00,0.7476,0.7477,0.7476,0.7476,211200000.0
2008-02-15 14:29:00,0.7476,0.7476,0.7474,0.7475,634700000.0
2008-02-15 14:30:00,0.7475,0.7475,0.7473,0.74735,375900000.0
2008-02-15 14:31:00,0.74735,0.7477,0.74735,0.74765,140900000.0
2008-02-15 14:32:00,0.74765,0.74765,0.7476,0.7476,446800000.0
2008-02-15 14:33:00,0.7476,0.7477,0.7476,0.7476,333200000.0
2008-02-15 14:34:00,0.7476,0.7477,0.7476,0.7476,217500000.0
2008-02-15 14:35:00,0.7476,0.7477,0.7476,0.7477,21400000.0
2008-02-15 14:36:00,0.7477,0.7478,0.7476,0.7477,96800000.0
2008-02-15 14:37:00,0.7477,0.7477,0.7476,0.7476,44300000.0
2008-02-15 14:38:00,0.7476,0.748,0.7476,0.748,91000000.0
2008-02-15 14:39:00,0.7481,0.7481,0.7478,0.7478,194500000.0
2008-02-15 14:40:00,0.7478,0.7479,0.7478,0.7479,220700000.0
2008-02-15 14:41:00,0.7479,0.748,0.7478,0.74795,68400000.0
2008-02-15 14:42:00,0.74795,0.748,0.7479,0.748,162100000.0
2008-02-15 14:43:00,0.748,0.7481,0.7479,0.748,148800000.0
2008-02-15 14:44:00,0.748,0.748,0.7478,0.748,211500000.0
2008-02-15 14:45:00,0.748,0.7481,0.74795,0.74795,83300000.0
2008-02-15 14:46:00,0.74795,0.7481,0.7479,0.7481,123000000.0
2008-02-15 14:47:00,0.7481,0.7481,0.748,0.7481,279300000.0
2008-02-15 14:48:00,0.7481,0.7482,0.7481,0.7481,181500000.0
2008-02-15 14:49:00,0.7481,0.7482,0.7481,0.7482,19100000.0
2008-02-15 14:50:00,0.7482,0.7483,0.7482,0.7483,13200000.0
2008-02-15 14:51:00,0.7483,0.7483,0.7482,0.7482,125300000.0
2008-02-15 14:52:00,0.7482,0.7482,0.7482,0.7482,6000000.0
2008-02-15 14:53:00,0.7482,0.7482,0.7481,0.7482,29000000.0
2008-02-15 14:54:00,0.7482,0.7482,0.7481,0.7481,42600000.0
2008-02-15 14:55:00,0.7481,0.7482,0.7481,0.7481,119300000.0
2008-02-15 14:56:00,0.7481,0.7481,0.7478,0.748,198800000.0
2008-02-15 14:57:00,0.748,0.748,0.7478,0.7479,298600000.0
2008-02-15 14:58:00,0.7479,0.7479,0.7478,0.7478,183100000.0
2008-02-15 14:59:00,0.7478,0.7478,0.7476,0.7477,335800000.0
2008-02-15 15:00:00,0.74765,0.7478,0.7474,0.7475,199500000.0
2008-02-15 15:01:00,0.7475,0.7479,0.7475,0.7478,411000002.0
2008-02-15 15:02:00,0.7478,0.74805,0.7478,0.748,671300015.0
2008-02-15 15:03:00,0.748,0.7482,0.748,0.7481,307000003.0
2008-02-15 15:04:00,0.7481,0.7482,0.748,0.7481,194200000.0
2008-02-15 15:05:00,0.7481,0.7481,0.748,0.7481,162700000.0
2008-02-15 15:06:00,0.7481,0.7483,0.748,0.7483,354900000.0
2008-02-15 15:07:00,0.7482,0.7482,0.748,0.7481,300600000.0
2008-02-15 15:08:00,0.7481,0.7481,0.7479,0.748,105600000.0
2008-02-15 15:09:00,0.748,0.7481,0.7478,0.748,379100007.0
2008-02-15 15:10:00,0.748,0.748,0.7479,0.748,243500000.0
2008-02-15 15:11:00,0.74795,0.748,0.7479,0.748,65300000.0
2008-02-15 15:12:00,0.748,0.7481,0.748,0.7481,203400002.0
2008-02-15 15:13:00,0.7481,0.7481,0.748,0.748,90500000.0
2008-02-15 15:14:00,0.748,0.748,0.7477,0.74785,139000002.0
2008-02-15 15:15:00,0.74785,0.7479,0.7478,0.7479,266300000.0
2008-02-15 15:16:00,0.7479,0.748,0.7478,0.748,70000000.0
2008-02-15 15:17:00,0.748,0.748,0.7479,0.7479,90700000.0
2008-02-15 15:18:00,0.7479,0.748,0.7479,0.7479,114500000.0
2008-02-15 15:19:00,0.7479,0.748,0.7479,0.748,29500000.0
2008-02-15 15:20:00,0.748,0.748,0.7479,0.7479,178700000.0
2008-02-15 15:21:00,0.7479,0.7481,0.7479,0.7479,111600000.0
2008-02-15 15:22:00,0.7479,0.7482,0.7479,0.748,413200001.0
2008-02-15 15:23:00,0.748,0.748,0.7479,0.748,224600000.0
2008-02-15 15:24:00,0.748,0.748,0.7479,0.7479,90100000.0
2008-02-15 15:25:00,0.7479,0.74795,0.7479,0.7479,282800000.0
2008-02-15 15:26:00,0.7479,0.7479,0.7478,0.7479,42500000.0
2008-02-15 15:27:00,0.7479,0.7479,0.7478,0.7478,213700001.0
2008-02-15 15:28:00,0.7478,0.7478,0.74775,0.74775,413700000.0
2008-02-15 15:29:00,0.74775,0.74775,0.74775,0.74775,472200000.0
2008-02-15 15:30:00,0.74775,0.7479,0.7476,0.7477,827000000.0
2008-02-15 15:31:00,0.7477,0.7478,0.7477,0.7477,175600002.0
2008-02-15 15:32:00,0.7477,0.7479,0.7476,0.7479,174700000.0
2008-02-15 15:33:00,0.7479,0.748,0.7476,0.7477,473000001.0
2008-02-15 15:34:00,0.7477,0.74785,0.74765,0.7477,403900001.0
2008-02-15 15:35:00,0.7477,0.7479,0.7477,0.7478,314800005.0
2008-02-15 15:36:00,0.7478,0.7483,0.7478,0.7483,360200000.0
2008-02-15 15:37:00,0.7483,0.7485,0.7482,0.7485,200600000.0
2008-02-15 15:38:00,0.7485,0.7489,0.74845,0.7487,370000000.0
2008-02-15 15:39:00,0.7487,0.7488,0.74855,0.7486,119700000.0
2008-02-15 15:40:00,0.74855,0.74855,0.74855,0.74855,856000000.0
2008-02-15 15:41:00,0.74855,0.7486,0.74855,0.74855,599300000.0
2008-02-15 15:42:00,0.74855,0.7486,0.74855,0.7486,17600000.0
2008-02-15 15:43:00,0.7486,0.7486,0.7485,0.7485,158399999.0
2008-02-15 15:44:00,0.7485,0.7487,0.7485,0.7487,80100000.0
2008-02-15 15:45:00,0.7487,0.7487,0.7485,0.7485,158800000.0
2008-02-15 15:46:00,0.7485,0.7485,0.7483,0.74835,318700000.0
2008-02-15 15:47:00,0.74835,0.74845,0.74835,0.7484,210499994.0
2008-02-15 15:48:00,0.7484,0.7486,0.7484,0.7485,182000000.0
2008-02-15 15:49:00,0.7485,0.7485,0.7483,0.7483,299900000.0
2008-02-15 15:50:00,0.7483,0.7484,0.7483,0.74835,390900000.0
2008-02-15 15:51:00,0.74835,0.7485,0.74835,0.7485,167900000.0
2008-02-15 15:52:00,0.7485,0.7485,0.7484,0.7484,111400000.0
2008-02-15 15:53:00,0.7484,0.7485,0.7483,0.7484,499499996.0
2008-02-15 15:54:00,0.74835,0.7484,0.7483,0.7483,222900000.0
2008-02-15 15:55:00,0.74835,0.7484,0.7483,0.74835,440399996.0
2008-02-15 15:56:00,0.74835,0.7484,0.7483,0.7484,248400000.0
2008-02-15 15:57:00,0.7484,0.7485,0.7484,0.7485,125300000.0
2008-02-15 15:58:00,0.7485,0.7486,0.7484,0.7485,51600000.0
2008-02-15 15:59:00,0.7485,0.7485,0.7481,0.74815,1092099999.0
2008-02-15 16:00:00,0.74825,0.7483,0.74815,0.7483,440600004.0
2008-02-15 16:01:00,0.7483,0.7483,0.74815,0.74815,135100000.0
2008-02-15 16:02:00,0.74815,0.7482,0.7481,0.74815,155000000.0
2008-02-15 16:03:00,0.74815,0.7483,0.74815,0.74815,98000000.0
2008-02-15 16:04:00,0.74815,0.7482,0.748,0.7481,208400000.0
2008-02-15 16:05:00,0.7481,0.7482,0.748,0.748,110000000.0
2008-02-15 16:06:00,0.748,0.74805,0.748,0.748,49200000.0
2008-02-15 16:07:00,0.748,0.7481,0.748,0.74805,138300000.0
2008-02-15 16:08:00,0.74805,0.7481,0.7479,0.748,161000000.0
2008-02-15 16:09:00,0.748,0.748,0.74795,0.748,164900000.0
2008-02-15 16:10:00,0.748,0.74805,0.748,0.748,68600000.0
2008-02-15 16:11:00,0.748,0.7481,0.748,0.7481,145600000.0
2008-02-15 16:12:00,0.7481,0.7482,0.7481,0.7482,93250000.0
2008-02-15 16:13:00,0.7482,0.7482,0.7481,0.74815,57300000.0
2008-02-15 16:14:00,0.74815,0.74815,0.7481,0.7481,48300000.0
2008-02-15 16:15:00,0.7481,0.7481,0.748,0.748,87500000.0
2008-02-15 16:16:00,0.748,0.7481,0.748,0.7481,160900000.0
2008-02-15 16:17:00,0.7481,0.7482,0.74805,0.74805,384999997.0
2008-02-15 16:18:00,0.74805,0.74815,0.74805,0.7481,69500000.0
2008-02-15 16:19:00,0.7481,0.7482,0.7481,0.7482,63300000.0
2008-02-15 16:20:00,0.7482,0.7483,0.7482,0.7483,170800000.0
2008-02-15 16:21:00,0.7483,0.7483,0.7483,0.7483,66900000.0
2008-02-15 16:22:00,0.7483,0.7483,0.7482,0.7483,58425000.0
2008-02-15 16:23:00,0.7483,0.7483,0.7481,0.7481,89000000.0
2008-02-15 16:24:00,0.7481,0.7482,0.7481,0.7481,111700000.0
2008-02-15 16:25:00,0.7481,0.74815,0.7481,0.74815,41925000.0
2008-02-15 16:26:00,0.74815,0.74815,0.74805,0.7481,50725000.0
2008-02-15 16:27:00,0.7481,0.74815,0.74805,0.7481,82400000.0
2008-02-15 16:28:00,0.7481,0.7481,0.7481,0.7481,22800000.0
2008-02-15 16:29:00,0.7481,0.7482,0.7481,0.7481,106900000.0
2008-02-15 16:30:00,0.7481,0.7482,0.7481,0.7481,92500000.0
2008-02-15 16:31:00,0.7481,0.7481,0.748,0.748,77500000.0
2008-02-15 16:32:00,0.748,0.7481,0.748,0.7481,228299998.0
2008-02-15 16:33:00,0.7481,0.7482,0.7481,0.7481,34900000.0
2008-02-15 16:34:00,0.7481,0.7481,0.7481,0.7481,34800000.0
2008-02-15 16:35:00,0.7481,0.7481,0.74805,0.7481,538999997.0
2008-02-15 16:36:00,0.7481,0.7482,0.7481,0.7481,55400000.0
2008-02-15 16:37:00,0.7481,0.7482,0.7479,0.7479,313999999.0
2008-02-15 16:38:00,0.7479,0.74795,0.74785,0.74785,339799999.0
2008-02-15 16:39:00,0.74785,0.748,0.74785,0.7479,48600000.0
2008-02-15 16:40:00,0.7479,0.7481,0.7479,0.7481,87600000.0
2008-02-15 16:41:00,0.748,0.7481,0.748,0.7481,194700000.0
2008-02-15 16:42:00,0.7481,0.7483,0.7481,0.7483,167000000.0
2008-02-15 16:43:00,0.7483,0.74835,0.74815,0.7482,222100000.0
2008-02-15 16:44:00,0.7482,0.7482,0.748,0.748,112499999.0
2008-02-15 16:45:00,0.748,0.7481,0.7479,0.74795,497700000.0
2008-02-15 16:46:00,0.74795,0.748,0.7479,0.7479,283250000.0
2008-02-15 16:47:00,0.74795,0.74795,0.7478,0.74785,275100001.0
2008-02-15 16:48:00,0.74785,0.7479,0.74775,0.74775,461000000.0
2008-02-15 16:49:00,0.74775,0.7478,0.7475,0.7476,202300000.0
2008-02-15 16:50:00,0.7476,0.7476,0.7475,0.7475,100299999.0
2008-02-15 16:51:00,0.7475,0.7476,0.7475,0.7475,277499999.0
2008-02-15 16:52:00,0.7476,0.7476,0.7475,0.7476,62300000.0
2008-02-15 16:53:00,0.7476,0.7477,0.7476,0.7476,243400000.0
2008-02-15 16:54:00,0.7476,0.7476,0.7475,0.74755,846199997.0
2008-02-15 16:55:00,0.74755,0.74765,0.7475,0.74755,1391800019.0
2008-02-15 16:56:00,0.74755,0.7479,0.74755,0.7478,647700005.0
2008-02-15 16:57:00,0.7478,0.74785,0.7477,0.7477,290700000.0
2008-02-15 16:58:00,0.7477,0.7478,0.74765,0.7477,270199999.0
2008-02-15 16:59:00,0.7477,0.74785,0.74765,0.74775,806100001.0
2008-02-15 17:00:00,0.74775,0.74785,0.74765,0.7477,378700003.0
2008-02-15 17:01:00,0.7477,0.7482,0.7477,0.7481,188100000.0
2008-02-15 17:02:00,0.7481,0.7483,0.74805,0.74815,302649999.0
2008-02-15 17:03:00,0.74815,0.7482,0.74805,0.7481,669799999.0
2008-02-15 17:04:00,0.7481,0.74825,0.748,0.7481,275175000.0
2008-02-15 17:05:00,0.7481,0.7482,0.74795,0.748,473800000.0
2008-02-15 17:06:00,0.748,0.7482,0.748,0.7482,233699999.0
2008-02-15 17:07:00,0.7482,0.7482,0.74815,0.7482,165700000.0
2008-02-15 17:08:00,0.7482,0.7483,0.74815,0.7483,196199998.0
2008-02-15 17:09:00,0.7483,0.7483,0.74815,0.7482,330599999.0
2008-02-15 17:10:00,0.7482,0.7482,0.74805,0.7481,534500000.0
2008-02-15 17:11:00,0.7481,0.7481,0.748,0.7481,163700000.0
2008-02-15 17:12:00,0.7481,0.7481,0.748,0.74805,331000000.0
2008-02-15 17:13:00,0.74805,0.7481,0.74805,0.7481,162900000.0
2008-02-15 17:14:00,0.7481,0.7482,0.7481,0.74815,310500000.0
2008-02-15 17:15:00,0.74815,0.7482,0.7479,0.7479,481200000.0
2008-02-15 17:16:00,0.7479,0.7479,0.74775,0.7479,225400000.0
2008-02-15 17:17:00,0.7479,0.748,0.74775,0.7478,348100000.0
2008-02-15 17:18:00,0.74775,0.7478,0.74755,0.74755,712699998.0
2008-02-15 17:19:00,0.74755,0.7476,0.7475,0.7475,185199999.0
2008-02-15 17:20:00,0.7475,0.7477,0.74745,0.7476,614900003.0
2008-02-15 17:21:00,0.7476,0.7477,0.7476,0.7477,114600000.0
2008-02-15 17:22:00,0.7477,0.7477,0.7476,0.7477,98500000.0
2008-02-15 17:23:00,0.7477,0.74775,0.74765,0.7477,282199998.0
2008-02-15 17:24:00,0.7477,0.7477,0.7476,0.7477,220800000.0
2008-02-15 17:25:00,0.7477,0.7477,0.74765,0.7477,496900000.0
2008-02-15 17:26:00,0.7477,0.7477,0.7475,0.7476,246199999.0
2008-02-15 17:27:00,0.7476,0.7476,0.7475,0.7475,226099999.0
2008-02-15 17:28:00,0.7475,0.7477,0.7475,0.7476,166400000.0
2008-02-15 17:29:00,0.7476,0.7478,0.7476,0.7478,159800000.0
2008-02-15 17:30:00,0.7478,0.74785,0.74775,0.74775,219300002.0
2008-02-15 17:31:00,0.74775,0.7478,0.74765,0.7477,774800000.0
2008-02-15 17:32:00,0.74765,0.7477,0.74745,0.7475,415000001.0
2008-02-15 17:33:00,0.7475,0.7477,0.74745,0.7477,115000000.0
2008-02-15 17:34:00,0.7477,0.74795,0.74755,0.7479,237800000.0
2008-02-15 17:35:00,0.7479,0.748,0.7478,0.748,609799999.0
2008-02-15 17:36:00,0.748,0.748,0.7477,0.7478,166100000.0
2008-02-15 17:37:00,0.7478,0.7479,0.7477,0.7477,265000000.0
2008-02-15 17:38:00,0.7477,0.74775,0.74765,0.7477,143900000.0
2008-02-15 17:39:00,0.7477,0.7478,0.7477,0.7478,81300000.0
2008-02-15 17:40:00,0.7478,0.7479,0.7477,0.7478,110400000.0
2008-02-15 17:41:00,0.7478,0.7479,0.7478,0.7479,95900000.0
2008-02-15 17:42:00,0.7479,0.748,0.7479,0.748,55600000.0
2008-02-15 17:43:00,0.748,0.748,0.7479,0.748,141200000.0
2008-02-15 17:44:00,0.748,0.7481,0.748,0.7481,104500000.0
2008-02-15 17:45:00,0.7481,0.7482,0.7481,0.7482,55400000.0
2008-02-15 17:46:00,0.7482,0.7484,0.7481,0.7483,204699999.0
2008-02-15 17:47:00,0.7483,0.7484,0.7483,0.7483,1399299990.0
2008-02-15 17:48:00,0.7483,0.74835,0.7482,0.7482,298700000.0
2008-02-15 17:49:00,0.7482,0.74835,0.7482,0.7483,149799999.0
2008-02-15 17:50:00,0.7483,0.7483,0.7482,0.7483,670199999.0
2008-02-15 17:51:00,0.7483,0.7483,0.74825,0.7483,597499998.0
2008-02-15 17:52:00,0.7483,0.74835,0.74825,0.74835,127900000.0
2008-02-15 17:53:00,0.74835,0.74835,0.7482,0.7482,181300000.0
2008-02-15 17:54:00,0.7482,0.7483,0.7482,0.7483,45000000.0
2008-02-15 17:55:00,0.7483,0.7483,0.7483,0.7483,39400000.0
2008-02-15 17:56:00,0.7483,0.7484,0.7483,0.74835,126400000.0
2008-02-15 17:57:00,0.74835,0.7485,0.74835,0.7485,813099997.0
2008-02-15 17:58:00,0.7485,0.7486,0.74845,0.7486,155799999.0
2008-02-15 17:59:00,0.7486,0.7486,0.7483,0.7483,361599998.0
2008-02-15 18:00:00,0.7483,0.7484,0.74825,0.74835,694299999.0
2008-02-15 18:01:00,0.74835,0.7484,0.7483,0.7483,328600000.0
2008-02-15 18:02:00,0.7483,0.7483,0.74825,0.7483,74600000.0
2008-02-15 18:03:00,0.7483,0.7483,0.74825,0.7483,79100000.0
2008-02-15 18:04:00,0.7483,0.7483,0.7482,0.7482,81600000.0
2008-02-15 18:05:00,0.7482,0.7482,0.7482,0.7482,37700000.0
2008-02-15 18:06:00,0.7482,0.7482,0.74815,0.7482,61600000.0
2008-02-15 18:07:00,0.7482,0.7482,0.7482,0.7482,33900000.0
2008-02-15 18:08:00,0.7482,0.7482,0.7481,0.7482,148999999.0
2008-02-15 18:09:00,0.7482,0.7482,0.7482,0.7482,31500000.0
2008-02-15 18:10:00,0.7482,0.7483,0.7482,0.7482,41100000.0
2008-02-15 18:11:00,0.7482,0.7483,0.7481,0.7483,56600000.0
2008-02-15 18:12:00,0.7483,0.7483,0.7482,0.7482,152200000.0
2008-02-15 18:13:00,0.7482,0.7483,0.7482,0.7482,417500000.0
2008-02-15 18:14:00,0.7482,0.7482,0.74815,0.7482,116300000.0
2008-02-15 18:15:00,0.7482,0.7482,0.7481,0.7481,305400001.0
2008-02-15 18:16:00,0.7481,0.74815,0.7481,0.7481,40600000.0
2008-02-15 18:17:00,0.7481,0.7481,0.74805,0.74805,52000000.0
2008-02-15 18:18:00,0.74805,0.7482,0.74805,0.7481,167900000.0
2008-02-15 18:19:00,0.7481,0.7483,0.7481,0.7483,73300000.0
2008-02-15 18:20:00,0.7483,0.7484,0.74825,0.7483,426499998.0
2008-02-15 18:21:00,0.7483,0.7484,0.74825,0.7483,1146600003.0
2008-02-15 18:22:00,0.7483,0.7484,0.7483,0.74835,87100000.0
2008-02-15 18:23:00,0.74835,0.7485,0.7483,0.7485,166800000.0
2008-02-15 18:24:00,0.7485,0.7485,0.74835,0.74835,323000000.0
2008-02-15 18:25:00,0.74835,0.74855,0.74835,0.7485,79500000.0
2008-02-15 18:26:00,0.7485,0.7486,0.7485,0.7486,95000000.0
2008-02-15 18:27:00,0.7486,0.74865,0.7485,0.7485,591700002.0
2008-02-15 18:28:00,0.7485,0.7485,0.7485,0.7485,39500000.0
2008-02-15 18:29:00,0.7485,0.7485,0.7484,0.7484,370100009.0
2008-02-15 18:30:00,0.7484,0.74845,0.74835,0.7484,257700004.0
2008-02-15 18:31:00,0.7484,0.74845,0.7483,0.7484,330000005.0
2008-02-15 18:32:00,0.7484,0.74845,0.7484,0.7484,41900000.0
2008-02-15 18:33:00,0.7484,0.7484,0.7483,0.7483,691000007.0
2008-02-15 18:34:00,0.7483,0.7483,0.7483,0.7483,106000000.0
2008-02-15 18:35:00,0.7483,0.7483,0.7482,0.7482,809100001.0
2008-02-15 18:36:00,0.7482,0.7483,0.7482,0.74825,136600000.0
2008-02-15 18:37:00,0.74825,0.7483,0.74815,0.7483,247500000.0
2008-02-15 18:38:00,0.7483,0.7483,0.7482,0.7482,441600000.0
2008-02-15 18:39:00,0.7482,0.7483,0.74815,0.74825,246700000.0
2008-02-15 18:40:00,0.7483,0.74835,0.74825,0.7483,128500000.0
2008-02-15 18:41:00,0.7483,0.7484,0.7483,0.7483,45000000.0
2008-02-15 18:42:00,0.7483,0.7484,0.748,0.7481,397300000.0
2008-02-15 18:43:00,0.7481,0.7482,0.7481,0.7482,99500000.0
2008-02-15 18:44:00,0.7482,0.7482,0.7481,0.7482,55700000.0
2008-02-15 18:45:00,0.7482,0.7482,0.74815,0.7482,28200000.0
2008-02-15 18:46:00,0.7482,0.74825,0.7482,0.7482,71100000.0
2008-02-15 18:47:00,0.7482,0.74825,0.7482,0.7482,760500003.0
2008-02-15 18:48:00,0.7482,0.7483,0.7482,0.7483,225100000.0
2008-02-15 18:49:00,0.7483,0.7483,0.74825,0.7483,506499982.0
2008-02-15 18:50:00,0.7483,0.7483,0.7482,0.7482,249399994.0
2008-02-15 18:51:00,0.7482,0.7482,0.74795,0.748,464000004.0
2008-02-15 18:52:00,0.748,0.748,0.74795,0.74795,70400000.0
2008-02-15 18:53:00,0.74795,0.7481,0.74795,0.7481,250400001.0
2008-02-15 18:54:00,0.7481,0.7481,0.748,0.748,307000000.0
2008-02-15 18:55:00,0.748,0.74805,0.7479,0.748,377900001.0
2008-02-15 18:56:00,0.748,0.748,0.7478,0.7479,112200000.0
2008-02-15 18:57:00,0.7479,0.748,0.7478,0.7479,283800000.0
2008-02-15 18:58:00,0.7479,0.7481,0.7479,0.7481,292599992.0
2008-02-15 18:59:00,0.7481,0.74815,0.748,0.7481,59300000.0
2008-02-15 19:00:00,0.7481,0.7482,0.7481,0.7482,502000000.0
2008-02-15 19:01:00,0.7482,0.7482,0.748,0.748,117400000.0
2008-02-15 19:02:00,0.748,0.748,0.74795,0.748,33200000.0
2008-02-15 19:03:00,0.748,0.748,0.74795,0.748,34000000.0
2008-02-15 19:04:00,0.748,0.748,0.748,0.748,32800000.0
2008-02-15 19:05:00,0.748,0.748,0.748,0.748,3000000.0
2008-02-15 19:06:00,0.748,0.748,0.7479,0.7479,157000000.0
2008-02-15 19:07:00,0.7479,0.748,0.7479,0.748,38300000.0
2008-02-15 19:08:00,0.748,0.7481,0.74795,0.748,71600000.0
2008-02-15 19:09:00,0.748,0.748,0.748,0.748,19600000.0
2008-02-15 19:10:00,0.748,0.748,0.748,0.748,144700000.0
2008-02-15 19:11:00,0.748,0.748,0.748,0.748,368800000.0
2008-02-15 19:12:00,0.748,0.7481,0.748,0.748,82800000.0
2008-02-15 19:13:00,0.748,0.7481,0.748,0.7481,105000000.0
2008-02-15 19:14:00,0.7481,0.7481,0.74805,0.7481,40600000.0
2008-02-15 19:15:00,0.7481,0.74815,0.748,0.7481,95500001.0
2008-02-15 19:16:00,0.7481,0.7483,0.7481,0.7482,163600000.0
2008-02-15 19:17:00,0.7482,0.7483,0.74815,0.74815,95600000.0
2008-02-15 19:18:00,0.74815,0.7482,0.74815,0.7482,156500000.0
2008-02-15 19:19:00,0.7482,0.7482,0.7482,0.7482,167300000.0
2008-02-15 19:20:00,0.7482,0.7483,0.7482,0.7483,28500000.0
2008-02-15 19:21:00,0.7483,0.7483,0.74825,0.7483,19600000.0
2008-02-15 19:22:00,0.7483,0.7483,0.7483,0.7483,320400011.0
2008-02-15 19:23:00,0.7483,0.7483,0.7483,0.7483,243200012.0
2008-02-15 19:24:00,0.7483,0.7483,0.7483,0.7483,52200000.0
2008-02-15 19:25:00,0.7483,0.7483,0.7483,0.7483,91700000.0
2008-02-15 19:26:00,0.7483,0.7483,0.74825,0.7483,334099992.0
2008-02-15 19:27:00,0.7483,0.7483,0.74825,0.7483,38800000.0
2008-02-15 19:28:00,0.74835,0.7485,0.7483,0.74845,242700000.0
2008-02-15 19:29:00,0.74845,0.7485,0.74845,0.7485,107800000.0
2008-02-15 19:30:00,0.7485,0.7485,0.7485,0.7485,36200000.0
2008-02-15 19:31:00,0.7485,0.7485,0.74835,0.7484,486900003.0
2008-02-15 19:32:00,0.7484,0.7486,0.7484,0.7485,268900000.0
2008-02-15 19:33:00,0.7485,0.7486,0.7485,0.74855,321800000.0
2008-02-15 19:34:00,0.74855,0.7486,0.7485,0.7485,94800000.0
2008-02-15 19:35:00,0.7485,0.7485,0.7484,0.74845,151399995.0
2008-02-15 19:36:00,0.74845,0.7485,0.74835,0.7485,1451700004.0
2008-02-15 19:37:00,0.7485,0.7485,0.7484,0.7484,588600000.0
2008-02-15 19:38:00,0.7484,0.7485,0.74835,0.7485,396000004.0
2008-02-15 19:39:00,0.7485,0.7485,0.74845,0.7485,41400000.0
2008-02-15 19:40:00,0.7485,0.7485,0.7485,0.7485,8100000.0
2008-02-15 19:41:00,0.7485,0.7485,0.74835,0.74835,908900025.0
2008-02-15 19:42:00,0.74835,0.7484,0.74835,0.7484,91300000.0
2008-02-15 19:43:00,0.7484,0.7484,0.74835,0.74835,334699996.0
2008-02-15 19:44:00,0.74835,0.7484,0.74835,0.7484,1001699963.0
2008-02-15 19:45:00,0.7484,0.7484,0.74835,0.7484,124800004.0
2008-02-15 19:46:00,0.7484,0.7485,0.7484,0.7485,26400000.0
2008-02-15 19:47:00,0.7485,0.7487,0.7485,0.7487,198267820.0
2008-02-15 19:48:00,0.7487,0.7487,0.7485,0.7486,547900001.0
2008-02-15 19:49:00,0.7486,0.74865,0.7485,0.7486,463100004.0
2008-02-15 19:50:00,0.7486,0.7486,0.7486,0.7486,89100000.0
2008-02-15 19:51:00,0.7486,0.7487,0.7486,0.7487,66200000.0
2008-02-15 19:52:00,0.7487,0.7487,0.7486,0.7487,123900000.0
2008-02-15 19:53:00,0.7487,0.7487,0.7486,0.7486,186600000.0
2008-02-15 19:54:00,0.7486,0.7487,0.7486,0.7486,70400000.0
2008-02-15 19:55:00,0.7486,0.7488,0.7486,0.7488,79400000.0
2008-02-15 19:56:00,0.7488,0.7488,0.7487,0.7487,313500000.0
2008-02-15 19:57:00,0.7487,0.7488,0.7487,0.7487,600000014.0
2008-02-15 19:58:00,0.7487,0.7489,0.7487,0.7489,361200001.0
2008-02-15 19:59:00,0.7489,0.7489,0.7487,0.7489,375300003.0
2008-02-15 20:00:00,0.74885,0.749,0.7488,0.74885,648700009.0
2008-02-15 20:01:00,0.7489,0.7489,0.7488,0.7488,111200000.0
2008-02-15 20:02:00,0.7488,0.7489,0.7488,0.7489,61600000.0
2008-02-15 20:03:00,0.7489,0.7489,0.7487,0.7487,69100000.0
2008-02-15 20:04:00,0.7487,0.7488,0.7487,0.7488,32300000.0
2008-02-15 20:05:00,0.7488,0.7488,0.7488,0.7488,23700000.0
2008-02-15 20:06:00,0.7488,0.7488,0.74875,0.7488,29900000.0
2008-02-15 20:07:00,0.7488,0.7488,0.7488,0.7488,8400000.0
2008-02-15 20:08:00,0.7488,0.7489,0.7488,0.7488,54300000.0
2008-02-15 20:09:00,0.7488,0.7488,0.7487,0.74875,209200000.0
2008-02-15 20:10:00,0.74875,0.7488,0.7487,0.7487,212900000.0
2008-02-15 20:11:00,0.7487,0.74875,0.7487,0.74875,244300000.0
2008-02-15 20:12:00,0.74875,0.74875,0.7487,0.7487,140700000.0
2008-02-15 20:13:00,0.7487,0.7487,0.74865,0.74865,283600000.0
2008-02-15 20:14:00,0.74865,0.74865,0.74865,0.74865,890400003.0
2008-02-15 20:15:00,0.74865,0.74865,0.74855,0.7486,510200001.0
2008-02-15 20:16:00,0.7486,0.74865,0.74855,0.7486,831399999.0
2008-02-15 20:17:00,0.7486,0.7486,0.74835,0.7484,235800001.0
2008-02-15 20:18:00,0.7484,0.7485,0.7484,0.74845,679500001.0
2008-02-15 20:19:00,0.7484,0.7485,0.74835,0.74835,511400012.0
2008-02-15 20:20:00,0.74835,0.7484,0.74835,0.74835,1015900003.0
2008-02-15 20:21:00,0.74835,0.7485,0.74835,0.7484,250100003.0
2008-02-15 20:22:00,0.7484,0.7484,0.7484,0.7484,412100000.0
2008-02-15 20:23:00,0.7484,0.7484,0.7484,0.7484,137800000.0
2008-02-15 20:24:00,0.7484,0.74845,0.7484,0.74845,263900000.0
2008-02-15 20:25:00,0.74845,0.7485,0.7484,0.7485,97400000.0
2008-02-15 20:26:00,0.7485,0.7485,0.7484,0.7484,603600000.0
2008-02-15 20:27:00,0.7484,0.7484,0.7484,0.7484,337400000.0
2008-02-15 20:28:00,0.7484,0.7484,0.7484,0.7484,538600000.0
2008-02-15 20:29:00,0.7484,0.7484,0.7484,0.7484,51600000.0
2008-02-15 20:30:00,0.7484,0.7485,0.7484,0.7485,21600000.0
2008-02-15 20:31:00,0.7485,0.7485,0.7485,0.7485,13500000.0
2008-02-15 20:32:00,0.7485,0.7485,0.7485,0.7485,3600000.0
2008-02-15 20:33:00,0.7485,0.7485,0.7485,0.7485,9900000.0
2008-02-15 20:34:00,0.7485,0.7485,0.74845,0.7485,29900000.0
2008-02-15 20:35:00,0.7485,0.7485,0.74845,0.7485,20500000.0
2008-02-15 20:36:00,0.7485,0.7485,0.7484,0.7484,133300000.0
2008-02-15 20:37:00,0.7484,0.7484,0.7484,0.7484,138800000.0
2008-02-15 20:38:00,0.7484,0.7485,0.7484,0.7485,319800000.0
2008-02-15 20:39:00,0.7485,0.7485,0.7485,0.7485,12300000.0
2008-02-15 20:40:00,0.7485,0.7486,0.7485,0.74855,57000000.0
2008-02-15 20:41:00,0.74855,0.7486,0.74855,0.7486,73200000.0
2008-02-15 20:42:00,0.7486,0.7486,0.7485,0.7485,89500000.0
2008-02-15 20:43:00,0.7485,0.7485,0.7485,0.7485,46300000.0
2008-02-15 20:44:00,0.7485,0.7485,0.7485,0.7485,12300000.0
2008-02-15 20:45:00,0.7485,0.7485,0.7484,0.7484,100800000.0
2008-02-15 20:46:00,0.7484,0.7485,0.7484,0.7484,83800000.0
2008-02-15 20:47:00,0.7484,0.7484,0.74835,0.74835,741600004.0
2008-02-15 20:48:00,0.74835,0.7484,0.74835,0.74835,495000001.0
2008-02-15 20:49:00,0.74835,0.74835,0.7483,0.74835,648400001.0
2008-02-15 20:50:00,0.74835,0.7484,0.74835,0.7484,589299999.0
2008-02-15 20:51:00,0.7484,0.7484,0.74835,0.74835,1395700029.0
2008-02-15 20:52:00,0.74835,0.7485,0.74835,0.7485,613999999.0
2008-02-15 20:53:00,0.7485,0.7485,0.74845,0.7485,35400000.0
2008-02-15 20:54:00,0.7485,0.7485,0.7485,0.7485,67000000.0
2008-02-15 20:55:00,0.7485,0.7485,0.74835,0.74835,87200001.0
2008-02-15 20:56:00,0.74835,0.7484,0.74835,0.7484,270400004.0
2008-02-15 20:57:00,0.7484,0.7485,0.7484,0.7484,31100000.0
2008-02-15 20:58:00,0.7484,0.7485,0.7484,0.7485,106200000.0
2008-02-15 20:59:00,0.7485,0.7485,0.7484,0.7485,93100000.0
2008-02-15 21:00:00,0.7485,0.7485,0.7484,0.7484,138400000.0
2008-02-15 21:01:00,0.7484,0.7485,0.74835,0.7485,433600000.0
2008-02-15 21:02:00,0.7485,0.7486,0.7485,0.7486,339200001.0
2008-02-15 21:03:00,0.7486,0.7486,0.7485,0.7486,603300000.0
2008-02-15 21:04:00,0.7486,0.7486,0.7486,0.7486,48900000.0
2008-02-15 21:05:00,0.7486,0.7487,0.7486,0.7487,376300000.0
2008-02-15 21:06:00,0.7487,0.74885,0.7486,0.7488,343800000.0
2008-02-15 21:07:00,0.7488,0.7488,0.7487,0.7488,169400000.0
2008-02-15 21:08:00,0.7488,0.7488,0.7487,0.7487,83600000.0
2008-02-15 21:09:00,0.7487,0.7488,0.7487,0.7487,21100000.0
2008-02-15 21:10:00,0.7487,0.7487,0.7487,0.7487,21100000.0
2008-02-15 21:11:00,0.7487,0.74875,0.74865,0.7487,130200000.0
2008-02-15 21:12:00,0.7487,0.7488,0.7486,0.7487,260500000.0
2008-02-15 21:13:00,0.74865,0.7488,0.74855,0.7486,258100001.0
2008-02-15 21:14:00,0.7486,0.7486,0.74835,0.74835,448500000.0
2008-02-15 21:15:00,0.74835,0.7486,0.74835,0.7486,408500000.0
2008-02-15 21:16:00,0.7486,0.7487,0.74855,0.7487,130300000.0
2008-02-15 21:17:00,0.7487,0.7487,0.7487,0.7487,16800000.0
2008-02-15 21:18:00,0.7487,0.7487,0.7487,0.7487,35200000.0
2008-02-15 21:19:00,0.7487,0.7487,0.7487,0.7487,14700000.0
2008-02-15 21:20:00,0.7487,0.7487,0.7486,0.7486,142100000.0
2008-02-15 21:21:00,0.7486,0.7486,0.7485,0.7486,84900000.0
2008-02-15 21:22:00,0.7486,0.7486,0.74835,0.7484,112400000.0
2008-02-15 21:23:00,0.7484,0.7484,0.74835,0.7484,549000003.0
2008-02-15 21:24:00,0.7484,0.7485,0.74835,0.7484,114800000.0
2008-02-15 21:25:00,0.7484,0.7485,0.74835,0.7485,483300009.0
2008-02-15 21:26:00,0.7485,0.7485,0.7484,0.7484,120600000.0
2008-02-15 21:27:00,0.7484,0.7484,0.74835,0.7484,241000010.0
2008-02-15 21:28:00,0.7484,0.7485,0.74835,0.7484,525100020.0
2008-02-15 21:29:00,0.7484,0.7484,0.74835,0.7484,432000019.0
2008-02-15 21:30:00,0.7484,0.7484,0.74835,0.7484,128599999.0
2008-02-15 21:31:00,0.7484,0.7485,0.74835,0.7484,45000000.0
2008-02-15 21:32:00,0.7484,0.7485,0.7484,0.7485,300999996.0
2008-02-15 21:33:00,0.7485,0.7485,0.7485,0.7485,11100000.0
2008-02-15 21:34:00,0.7485,0.74855,0.7485,0.74855,265700000.0
2008-02-15 21:35:00,0.7485,0.7486,0.7485,0.7486,150900000.0
2008-02-15 21:36:00,0.7486,0.7486,0.7485,0.7486,41600000.0
2008-02-15 21:37:00,0.7486,0.7487,0.7486,0.7486,107700000.0
2008-02-15 21:38:00,0.7486,0.7487,0.7486,0.7487,94300000.0
2008-02-15 21:39:00,0.7487,0.7487,0.7487,0.7487,171600000.0
2008-02-15 21:40:00,0.7487,0.7488,0.7487,0.7488,80800000.0
2008-02-15 21:41:00,0.7488,0.7488,0.7487,0.7487,82800000.0
2008-02-15 21:42:00,0.7487,0.7488,0.7487,0.74875,160200000.0
2008-02-15 21:43:00,0.74875,0.74875,0.7486,0.7486,129100000.0
2008-02-15 21:44:00,0.7486,0.74865,0.7486,0.74865,22500000.0
2008-02-15 21:45:00,0.74865,0.7487,0.74865,0.74865,92500000.0
2008-02-15 21:46:00,0.74865,0.74875,0.74865,0.7487,119800000.0
2008-02-15 21:47:00,0.7487,0.7487,0.74865,0.74865,125400000.0
2008-02-15 21:48:00,0.74865,0.74865,0.74865,0.74865,57100000.0
2008-02-15 21:49:00,0.74865,0.74865,0.74865,0.74865,50800000.0
2008-02-15 21:50:00,0.74865,0.7487,0.74865,0.74865,51900000.0
2008-02-15 21:51:00,0.74865,0.74865,0.7486,0.7486,253500000.0
2008-02-15 21:52:00,0.74865,0.74865,0.7486,0.7486,165100000.0
2008-02-15 21:53:00,0.7486,0.7486,0.74855,0.7486,78400000.0
2008-02-15 21:54:00,0.7486,0.7486,0.7486,0.7486,26700000.0
2008-02-15 21:55:00,0.7486,0.7486,0.7486,0.7486,48200000.0
2008-02-15 21:56:00,0.7486,0.7486,0.74855,0.7486,92200000.0
2008-02-15 21:57:00,0.7486,0.7486,0.7486,0.7486,17900000.0
2008-02-15 21:58:00,0.7486,0.7486,0.7486,0.7486,16200000.0
2008-02-15 21:59:00,0.7486,0.7486,0.7486,0.7486,26200000.0
2008-02-15 22:00:00,0.7486,0.7486,0.7485,0.7485,163700000.0
2008-02-15 22:01:00,0.7485,0.7486,0.7485,0.7486,43700000.0
2008-02-15 22:02:00,0.7486,0.7486,0.7486,0.7486,20100000.0
2008-02-15 22:03:00,0.7486,0.7487,0.7486,0.7487,36800000.0
2008-02-15 22:04:00,0.7487,0.7487,0.7486,0.7486,249400000.0
2008-02-15 22:05:00,0.7486,0.7486,0.7486,0.7486,49100000.0
2008-02-15 22:06:00,0.7486,0.7487,0.7486,0.7487,61000000.0
2008-02-15 22:07:00,0.7487,0.7488,0.7486,0.7487,309300000.0
2008-02-15 22:08:00,0.7487,0.7488,0.7487,0.7488,79700000.0
2008-02-15 22:09:00,0.7488,0.7488,0.7487,0.7487,26100000.0
2008-02-15 22:10:00,0.7487,0.7488,0.7487,0.7488,154800000.0
2008-02-15 22:11:00,0.7488,0.7488,0.7488,0.7488,8100000.0
2008-02-15 22:12:00,0.7488,0.7488,0.7487,0.7488,61900000.0
2008-02-15 22:13:00,0.7488,0.7488,0.7487,0.7488,55600000.0
2008-02-15 22:14:00,0.7488,0.7489,0.7488,0.7489,121300000.0
2008-02-15 22:15:00,0.7489,0.7489,0.7489,0.7489,6900000.0
2008-02-15 22:16:00,0.7489,0.7489,0.7489,0.7489,75600000.0
2008-02-15 22:17:00,0.7489,0.749,0.7489,0.7489,194600000.0
2008-02-15 22:18:00,0.7489,0.749,0.7489,0.7489,31500000.0
2008-02-15 22:19:00,0.7489,0.7489,0.7488,0.7488,105400000.0
2008-02-15 22:20:00,0.7488,0.7489,0.7488,0.7488,293400000.0
2008-02-15 22:21:00,0.7489,0.7489,0.7488,0.7488,446600000.0
2008-02-15 22:22:00,0.7488,0.7489,0.7488,0.7489,551000000.0
2008-02-15 22:23:00,0.7489,0.7489,0.7488,0.7488,237400000.0
2008-02-15 22:24:00,0.7488,0.7488,0.7488,0.7488,215800000.0
2008-02-15 22:25:00,0.7488,0.7488,0.7488,0.7488,15600000.0
2008-02-15 22:26:00,0.7488,0.7488,0.7488,0.7488,6300000.0
2008-02-15 22:27:00,0.7488,0.7488,0.7488,0.7488,6900000.0
2008-02-15 22:28:00,0.7488,0.7488,0.7488,0.7488,5100000.0
2008-02-15 22:29:00,0.7488,0.7488,0.7488,0.7488,1500000.0
2008-02-15 22:30:00,0.7488,0.7488,0.7488,0.7488,11100000.0
2008-02-15 22:31:00,0.7488,0.7489,0.7488,0.7488,128000000.0
2008-02-15 22:32:00,0.7488,0.7489,0.7488,0.7489,197000000.0
2008-02-15 22:33:00,0.7489,0.7489,0.7488,0.7488,233700000.0
2008-02-15 22:34:00,0.7488,0.7489,0.7488,0.7489,245300000.0
2008-02-15 22:35:00,0.7489,0.7489,0.74875,0.7488,452700000.0
2008-02-15 22:36:00,0.7488,0.74885,0.7487,0.74885,318599996.0
2008-02-15 22:37:00,0.74885,0.74885,0.74885,0.74885,2400000.0
2008-02-15 22:38:00,0.74885,0.7489,0.74885,0.7489,14100000.0
2008-02-15 22:39:00,0.7489,0.7489,0.74885,0.74885,81500000.0
2008-02-15 22:40:00,0.74885,0.74885,0.74875,0.7488,144200000.0
2008-02-15 22:41:00,0.7488,0.74885,0.7488,0.74885,138600000.0
2008-02-15 22:42:00,0.74885,0.7489,0.74875,0.7488,306000000.0
2008-02-15 22:43:00,0.7488,0.7488,0.7488,0.7488,82400000.0
2008-02-15 22:44:00,0.7488,0.74885,0.74875,0.74875,318400000.0
2008-02-15 22:45:00,0.74875,0.74905,0.74875,0.74905,1232099983.0
2008-02-15 22:46:00,0.74905,0.74915,0.74895,0.74895,1528400000.0
2008-02-15 22:47:00,0.74895,0.74895,0.74885,0.7489,412699999.0
2008-02-15 22:48:00,0.7489,0.7489,0.74885,0.7489,773500001.0
2008-02-15 22:49:00,0.7489,0.749,0.7489,0.749,379100000.0
2008-02-15 22:50:00,0.749,0.749,0.74875,0.7488,1877199989.0
2008-02-15 22:51:00,0.7488,0.7488,0.74875,0.7488,877800000.0
2008-02-15 22:52:00,0.7488,0.7488,0.74875,0.74875,819900000.0
2008-02-15 22:54:00,0.7486,0.7486,0.7485,0.74855,929299993.0
2008-02-15 22:55:00,0.74855,0.74865,0.7485,0.7485,1027399998.0
2008-02-15 22:56:00,0.7485,0.7486,0.7485,0.7486,307500000.0
2008-02-15 22:57:00,0.7486,0.7486,0.7486,0.7486,107400000.0
2008-02-15 22:58:00,0.7486,0.7486,0.74855,0.74855,445900000.0
2008-02-15 22:59:00,0.74855,0.7486,0.74855,0.7486,19900000.0
2008-02-15 23:00:00,0.7486,0.7486,0.7485,0.7485,101500000.0
2008-02-15 23:01:00,0.74836,0.74847,0.74836,0.7484,213100000.0
2008-02-15 23:02:00,0.7484,0.74845,0.74832,0.74835,524199996.0
2008-02-15 23:03:00,0.74835,0.74845,0.74831,0.74831,372499999.0
2008-02-15 23:04:00,0.74832,0.7484,0.74831,0.7484,271100000.0
2008-02-15 23:05:00,0.7484,0.7484,0.74835,0.7484,93999999.0
2008-02-15 23:06:00,0.74842,0.74845,0.74835,0.74835,29900000.0
2008-02-15 23:07:00,0.74837,0.74844,0.74837,0.74838,130499999.0
2008-02-15 23:08:00,0.74839,0.74849,0.74839,0.74849,132099997.0
2008-02-15 23:09:00,0.74846,0.74847,0.74839,0.7484,130400000.0
2008-02-15 23:10:00,0.7484,0.74846,0.7484,0.74846,18500000.0
2008-02-15 23:11:00,0.74845,0.74845,0.74837,0.74837,49000000.0
2008-02-15 23:12:00,0.74838,0.74843,0.74838,0.74842,116799999.0
2008-02-15 23:13:00,0.74844,0.74851,0.74841,0.74841,475499999.0
2008-02-15 23:14:00,0.74842,0.74845,0.74837,0.74838,224700001.0
2008-02-15 23:15:00,0.7484,0.74845,0.74838,0.7484,89300000.0
2008-02-15 23:16:00,0.7484,0.74843,0.74838,0.7484,182499998.0
2008-02-15 23:17:00,0.74839,0.74839,0.74823,0.74826,21000000.0
2008-02-15 23:18:00,0.74825,0.74825,0.74821,0.74825,4900000.0
2008-02-15 23:19:00,0.74821,0.74821,0.74807,0.74807,160499999.0
2008-02-15 23:20:00,0.74808,0.74823,0.74807,0.74819,96400000.0
2008-02-15 23:21:00,0.74822,0.74822,0.7482,0.7482,80700002.0
2008-02-15 23:22:00,0.74821,0.74825,0.7482,0.74824,57900000.0
2008-02-15 23:23:00,0.74826,0.74842,0.74826,0.74833,270700001.0
2008-02-15 23:24:00,0.74835,0.74835,0.74835,0.74835,19600000.0
2008-02-15 23:25:00,0.74835,0.74835,0.74835,0.74835,132100000.0
2008-02-15 23:26:00,0.74835,0.74835,0.74835,0.74835,90999999.0
2008-02-15 23:27:00,0.74835,0.74835,0.74835,0.74835,125600001.0
2008-02-15 23:28:00,0.74835,0.74835,0.74829,0.74833,48500000.0
2008-02-15 23:29:00,0.74833,0.74835,0.74831,0.74832,78699999.0
2008-02-15 23:30:00,0.74826,0.74826,0.74811,0.74815,66400000.0
2008-02-15 23:31:00,0.74818,0.74831,0.74818,0.74831,3800000.0
2008-02-15 23:32:00,0.74837,0.74845,0.74837,0.74845,158100000.0
2008-02-15 23:33:00,0.74845,0.74848,0.74845,0.74845,97600000.0
2008-02-15 23:34:00,0.74845,0.74848,0.74845,0.74845,377800000.0
2008-02-15 23:35:00,0.7485,0.74854,0.74849,0.74849,84800000.0
2008-02-15 23:36:00,0.74848,0.74853,0.74845,0.7485,270599998.0
2008-02-15 23:37:00,0.7485,0.74853,0.7485,0.7485,64000001.0
2008-02-15 23:38:00,0.7485,0.7485,0.74845,0.7485,156799997.0
2008-02-15 23:39:00,0.7485,0.7485,0.74845,0.74845,56800000.0
2008-02-15 23:40:00,0.74845,0.74848,0.74845,0.74848,201599999.0
2008-02-15 23:41:00,0.74848,0.74848,0.74848,0.74848,15500000.0
2008-02-15 23:42:00,0.74845,0.74849,0.74839,0.74849,107200002.0
2008-02-15 23:43:00,0.74848,0.74848,0.74842,0.74842,51500000.0
2008-02-15 23:44:00,0.7484,0.74843,0.7484,0.74843,186499999.0
2008-02-15 23:45:00,0.74843,0.74843,0.74843,0.74843,70100000.0
2008-02-15 23:46:00,0.74843,0.74843,0.74835,0.74838,315000001.0
2008-02-15 23:47:00,0.74838,0.7484,0.74835,0.7484,211299999.0
2008-02-15 23:48:00,0.7484,0.7484,0.7484,0.7484,58100000.0
2008-02-15 23:49:00,0.7484,0.7484,0.7484,0.7484,29300000.0
2008-02-15 23:50:00,0.7484,0.74843,0.74838,0.7484,255499998.0
2008-02-15 23:51:00,0.7484,0.7484,0.7484,0.7484,45700000.0
2008-02-15 23:52:00,0.7484,0.7484,0.74838,0.74838,130700000.0
2008-02-15 23:53:00,0.74838,0.7484,0.74838,0.7484,67599999.0
2008-02-15 23:54:00,0.7484,0.7484,0.74835,0.74835,139000000.0
2008-02-15 23:55:00,0.74833,0.74837,0.74824,0.74829,320099995.0
2008-02-15 23:56:00,0.74823,0.74835,0.74811,0.74811,225599998.0
2008-02-15 23:57:00,0.74817,0.74832,0.74813,0.74832,124200001.0
2008-02-15 23:58:00,0.74823,0.74823,0.7481,0.7481,108400000.0
2008-02-15 23:59:00,0.74806,0.74808,0.74797,0.74808,92199998.0
2008-02-18 00:00:00,0.74982,0.74984,0.74974,0.7498,83299998.0
2008-02-18 00:01:00,0.74979,0.74981,0.74969,0.74975,99300000.0
2008-02-18 00:02:00,0.74977,0.74984,0.74977,0.74984,72800000.0
2008-02-18 00:03:00,0.74973,0.74979,0.7497,0.74974,225400000.0
2008-02-18 00:04:00,0.7498,0.7498,0.74947,0.7495,338799998.0
2008-02-18 00:05:00,0.74949,0.74949,0.74933,0.74933,262299998.0
2008-02-18 00:06:00,0.74959,0.74959,0.74935,0.74957,119400000.0
2008-02-18 00:07:00,0.74956,0.74956,0.74948,0.74952,85700000.0
2008-02-18 00:08:00,0.74954,0.74954,0.74926,0.74938,48800000.0
2008-02-18 00:09:00,0.74942,0.74955,0.74938,0.74942,69600000.0
2008-02-18 00:10:00,0.74957,0.74957,0.7494,0.7494,80600000.0
2008-02-18 00:11:00,0.74948,0.74958,0.74934,0.74942,183400000.0
2008-02-18 00:12:00,0.7495,0.74958,0.74942,0.74946,400600000.0
2008-02-18 00:13:00,0.74958,0.74958,0.74943,0.74943,225700001.0
2008-02-18 00:14:00,0.7494,0.7494,0.7494,0.7494,102400000.0
2008-02-18 00:15:00,0.7494,0.7494,0.7492,0.7493,1767300000.0
2008-02-18 00:16:00,0.7493,0.7494,0.7492,0.7494,2126200000.0
2008-02-18 00:17:00,0.7494,0.7494,0.7492,0.7492,824100000.0
2008-02-18 00:18:00,0.7492,0.7492,0.7492,0.7492,1661400000.0
2008-02-18 00:19:00,0.7496,0.7496,0.7496,0.7496,1531800000.0
2008-02-18 00:20:00,0.7493,0.7494,0.7493,0.7493,1531800000.0
2008-02-18 00:21:00,0.7493,0.7493,0.7493,0.7493,1821600000.0
2008-02-18 00:22:00,0.7493,0.7493,0.7493,0.7493,1777300000.0
2008-02-18 00:23:00,0.7493,0.7494,0.7493,0.7494,1875000000.0
2008-02-18 00:24:00,0.7494,0.7494,0.7494,0.7494,21500000.0
2008-02-18 00:25:00,0.7494,0.7494,0.7494,0.7494,21200000.0
2008-02-18 00:26:00,0.7494,0.7494,0.7494,0.7494,21300000.0
2008-02-18 00:27:00,0.7494,0.7494,0.7494,0.7494,21100000.0
2008-02-18 00:28:00,0.7494,0.7494,0.7494,0.7494,21600000.0
2008-02-18 00:29:00,0.7494,0.7494,0.7494,0.7494,21400000.0
2008-02-18 00:30:00,0.7494,0.7495,0.7493,0.7493,333100000.0
2008-02-18 00:31:00,0.7493,0.7494,0.7493,0.7493,589000000.0
2008-02-18 00:32:00,0.7492,0.7493,0.7492,0.7492,491300000.0
2008-02-18 00:33:00,0.7494,0.7494,0.7494,0.7494,491300000.0
2008-02-18 00:34:00,0.7494,0.7494,0.7494,0.7494,1959400027.0
2008-02-18 00:35:00,0.7494,0.7494,0.7493,0.7493,1959400027.0
2008-02-18 00:36:00,0.7493,0.7494,0.7493,0.7494,1055500000.0
2008-02-18 00:37:00,0.7494,0.7494,0.7493,0.7493,1619900000.0
2008-02-18 00:38:00,0.7493,0.7494,0.7493,0.7493,2053600083.0
2008-02-18 00:39:00,0.7495,0.7495,0.7495,0.7495,631900000.0
2008-02-18 00:40:00,0.7493,0.7493,0.7493,0.7493,631900000.0
2008-02-18 00:41:00,0.7493,0.7494,0.7493,0.7494,900400000.0
2008-02-18 00:42:00,0.7494,0.7494,0.7493,0.7493,951600000.0
2008-02-18 00:43:00,0.7494,0.7495,0.7492,0.7492,951600000.0
2008-02-18 00:44:00,0.7494,0.7494,0.7493,0.7493,951600000.0
2008-02-18 00:45:00,0.7493,0.7493,0.7493,0.7493,752300003.0
2008-02-18 00:46:00,0.7493,0.7493,0.7493,0.7493,1319200015.0
2008-02-18 00:47:00,0.7493,0.7493,0.7493,0.7493,1193600000.0
2008-02-18 00:48:00,0.7493,0.7493,0.7493,0.7493,827800000.0
2008-02-18 00:49:00,0.7493,0.7493,0.7493,0.7493,1543200042.0
2008-02-18 00:50:00,0.7493,0.7493,0.7493,0.7493,496900000.0
2008-02-18 00:51:00,0.7493,0.7493,0.7493,0.7493,816700000.0
2008-02-18 00:52:00,0.7493,0.7493,0.7493,0.7493,2050200084.0
2008-02-18 00:53:00,0.7493,0.7493,0.7493,0.7493,686600000.0
2008-02-18 00:54:00,0.7493,0.7494,0.7493,0.7494,705900000.0
2008-02-18 00:55:00,0.7494,0.7494,0.7494,0.7494,1043500000.0
2008-02-18 00:56:00,0.7494,0.7494,0.7494,0.7494,531800000.0
2008-02-18 00:57:00,0.7494,0.7495,0.7494,0.7495,467500000.0
2008-02-18 00:58:00,0.7495,0.7495,0.7495,0.7495,288900000.0
2008-02-18 00:59:00,0.7495,0.7495,0.7495,0.7495,479900000.0
2008-02-18 01:00:00,0.7495,0.7496,0.7495,0.7496,687800000.0
2008-02-18 01:01:00,0.7496,0.7497,0.7496,0.7497,882800000.0
2008-02-18 01:02:00,0.7497,0.7497,0.7497,0.7497,534900000.0
2008-02-18 01:03:00,0.7497,0.7497,0.7496,0.7496,609500000.0
2008-02-18 01:04:00,0.7496,0.7497,0.7496,0.7497,564200000.0
2008-02-18 01:05:00,0.7497,0.7497,0.7495,0.7495,537800000.0
2008-02-18 01:06:00,0.7495,0.7495,0.7495,0.7495,738200000.0
2008-02-18 01:07:00,0.7495,0.7495,0.74945,0.74945,198000000.0
2008-02-18 01:08:00,0.74945,0.74945,0.74945,0.74945,178400000.0
2008-02-18 01:09:00,0.74945,0.74945,0.74945,0.74945,180000000.0
2008-02-18 01:10:00,0.74945,0.74945,0.7494,0.7494,615400000.0
2008-02-18 01:11:00,0.7494,0.7495,0.7494,0.7495,1924000000.0
2008-02-18 01:12:00,0.7495,0.7495,0.7495,0.7495,1658400000.0
2008-02-18 01:13:00,0.7485,0.7487,0.7485,0.7487,1948800000.0
2008-02-18 01:14:00,0.7495,0.7496,0.7495,0.7496,1948800000.0
2008-02-18 01:15:00,0.7496,0.7496,0.7496,0.7496,622700000.0
2008-02-18 01:16:00,0.7496,0.7496,0.74955,0.7496,1019900000.0
2008-02-18 01:17:00,0.7496,0.7496,0.7495,0.7496,1376700009.0
2008-02-18 01:18:00,0.7496,0.7496,0.7496,0.7496,1223400000.0
2008-02-18 01:19:00,0.7496,0.7496,0.74955,0.74955,1192300000.0
2008-02-18 01:20:00,0.74955,0.74965,0.74955,0.7496,1053200000.0
2008-02-18 01:21:00,0.7496,0.7496,0.7496,0.7496,650200000.0
2008-02-18 01:22:00,0.7496,0.7496,0.7496,0.7496,920000000.0
2008-02-18 01:23:00,0.7496,0.7496,0.7496,0.7496,672000000.0
2008-02-18 01:24:00,0.7496,0.7496,0.7496,0.7496,670500000.0
2008-02-18 01:25:00,0.7496,0.7496,0.7496,0.7496,904400000.0
2008-02-18 01:26:00,0.7496,0.7496,0.7495,0.7495,585600000.0
2008-02-18 01:27:00,0.7495,0.7496,0.7495,0.7495,1114800000.0
2008-02-18 01:28:00,0.7495,0.7495,0.7493,0.7494,958900000.0
2008-02-18 01:29:00,0.7494,0.7494,0.7493,0.7493,805600000.0
2008-02-18 01:30:00,0.7493,0.7493,0.7493,0.7493,651600000.0
2008-02-18 01:31:00,0.7493,0.7493,0.74925,0.74925,294900000.0
2008-02-18 01:32:00,0.74925,0.74925,0.7492,0.7492,2049200002.0
2008-02-18 01:33:00,0.7492,0.7493,0.7492,0.7493,1664400000.0
2008-02-18 01:34:00,0.7493,0.7494,0.7492,0.74935,862900000.0
2008-02-18 01:35:00,0.74935,0.74935,0.7492,0.7492,381300000.0
2008-02-18 01:36:00,0.7492,0.7493,0.7492,0.7493,686500000.0
2008-02-18 01:37:00,0.7493,0.7494,0.7493,0.7494,463200001.0
2008-02-18 01:38:00,0.7494,0.7494,0.7494,0.7494,180600000.0
2008-02-18 01:39:00,0.7494,0.7494,0.7494,0.7494,316400000.0
2008-02-18 01:40:00,0.7494,0.7494,0.7493,0.7493,174000000.0
2008-02-18 01:41:00,0.7493,0.74945,0.7493,0.74945,134300000.0
2008-02-18 01:42:00,0.74945,0.7495,0.7493,0.7494,376799998.0
2008-02-18 01:43:00,0.7494,0.74945,0.7491,0.7492,1017400010.0
2008-02-18 01:44:00,0.7492,0.7492,0.74915,0.74915,37600000.0
2008-02-18 01:45:00,0.74915,0.74935,0.74915,0.7492,62900000.0
2008-02-18 01:46:00,0.7492,0.7492,0.7492,0.7492,1811200020.0
2008-02-18 01:47:00,0.7492,0.7493,0.7492,0.7492,1093200042.0
2008-02-18 01:48:00,0.7492,0.7494,0.7492,0.7494,566800002.0
2008-02-18 01:49:00,0.7494,0.7494,0.74935,0.74935,446100000.0
2008-02-18 01:50:00,0.74935,0.74945,0.7493,0.74945,367600000.0
2008-02-18 01:51:00,0.74945,0.7495,0.7493,0.7493,201100000.0
2008-02-18 01:52:00,0.7493,0.7493,0.7493,0.7493,65600000.0
2008-02-18 01:53:00,0.7493,0.7493,0.74925,0.7493,106600000.0
2008-02-18 01:54:00,0.7493,0.7493,0.7493,0.7493,44600000.0
2008-02-18 01:55:00,0.7493,0.7493,0.7493,0.7493,178600000.0
2008-02-18 01:56:00,0.7493,0.7493,0.74925,0.74925,322799998.0
2008-02-18 01:57:00,0.74925,0.7493,0.74915,0.7493,391900000.0
2008-02-18 01:58:00,0.7493,0.7494,0.7493,0.7493,401600000.0
2008-02-18 01:59:00,0.7493,0.7493,0.7491,0.74915,209800000.0
2008-02-18 02:00:00,0.74915,0.74935,0.7491,0.7491,58800000.0
2008-02-18 02:01:00,0.7491,0.7491,0.749,0.7491,52300000.0
2008-02-18 02:02:00,0.7491,0.7491,0.74905,0.7491,68800000.0
2008-02-18 02:03:00,0.7491,0.7491,0.7489,0.7489,37700000.0
2008-02-18 02:04:00,0.7489,0.749,0.7489,0.749,48000000.0
2008-02-18 02:05:00,0.749,0.749,0.7488,0.7488,70600000.0
2008-02-18 02:06:00,0.7488,0.7488,0.7488,0.7488,42600000.0
2008-02-18 02:07:00,0.7488,0.7489,0.7488,0.7488,14500000.0
2008-02-18 02:08:00,0.7488,0.7488,0.7488,0.7488,32100000.0
2008-02-18 02:09:00,0.7488,0.7488,0.7488,0.7488,21000000.0
2008-02-18 02:10:00,0.7488,0.7488,0.7486,0.7487,37000000.0
2008-02-18 02:11:00,0.7487,0.7487,0.7486,0.74865,42000000.0
2008-02-18 02:12:00,0.74865,0.7487,0.7486,0.7486,109600000.0
2008-02-18 02:13:00,0.7486,0.7486,0.74845,0.7486,140800000.0
2008-02-18 02:14:00,0.7486,0.7487,0.7486,0.7486,64100000.0
2008-02-18 02:15:00,0.7486,0.7486,0.7486,0.7486,18600000.0
2008-02-18 02:16:00,0.7486,0.7486,0.7484,0.7484,137200000.0
2008-02-18 02:17:00,0.7484,0.7485,0.7484,0.7485,46300000.0
2008-02-18 02:18:00,0.7485,0.7486,0.7485,0.74855,145700000.0
2008-02-18 02:19:00,0.74855,0.7486,0.74855,0.7486,100100000.0
2008-02-18 02:20:00,0.7486,0.7487,0.7486,0.7486,45100000.0
2008-02-18 02:21:00,0.7486,0.7486,0.7486,0.7486,34000000.0
2008-02-18 02:22:00,0.7486,0.7487,0.7486,0.7487,64800000.0
2008-02-18 02:23:00,0.7487,0.7487,0.7486,0.7487,41700000.0
2008-02-18 02:24:00,0.7487,0.7487,0.7485,0.7486,30300000.0
2008-02-18 02:25:00,0.7486,0.7486,0.7486,0.7486,15000000.0
2008-02-18 02:26:00,0.7486,0.7486,0.7486,0.7486,14700000.0
2008-02-18 02:27:00,0.7486,0.7486,0.7486,0.7486,22600000.0
2008-02-18 02:28:00,0.7486,0.7487,0.7486,0.7486,56200000.0
2008-02-18 02:29:00,0.7486,0.7486,0.7486,0.7486,33800000.0
2008-02-18 02:30:00,0.7486,0.7486,0.7486,0.7486,21300000.0
2008-02-18 02:31:00,0.7486,0.7486,0.7486,0.7486,4800000.0
2008-02-18 02:32:00,0.7486,0.7487,0.74855,0.7487,56800000.0
2008-02-18 02:33:00,0.7487,0.7487,0.7486,0.74865,36800000.0
2008-02-18 02:34:00,0.74865,0.7487,0.7486,0.7486,71100000.0
2008-02-18 02:35:00,0.7486,0.7486,0.7483,0.7484,236300000.0
2008-02-18 02:36:00,0.7484,0.7485,0.7484,0.7485,47400000.0
2008-02-18 02:37:00,0.7485,0.7485,0.74825,0.7483,201800000.0
2008-02-18 02:38:00,0.7483,0.7485,0.7483,0.7484,591600001.0
2008-02-18 02:39:00,0.7484,0.7485,0.7483,0.7484,216900000.0
2008-02-18 02:40:00,0.7484,0.7484,0.7484,0.7484,36900000.0
2008-02-18 02:41:00,0.7484,0.7485,0.74835,0.7484,119800000.0
2008-02-18 02:42:00,0.7484,0.7485,0.74825,0.74835,656099993.0
2008-02-18 02:43:00,0.74835,0.7487,0.74835,0.7486,1089499988.0
2008-02-18 02:44:00,0.7486,0.7487,0.7485,0.74855,263200000.0
2008-02-18 02:45:00,0.74855,0.7486,0.74855,0.7486,30100000.0
2008-02-18 02:46:00,0.7486,0.7486,0.7486,0.7486,15100000.0
2008-02-18 02:47:00,0.7486,0.7487,0.7486,0.7486,35400000.0
2008-02-18 02:48:00,0.7486,0.7486,0.7485,0.7485,73200000.0
2008-02-18 02:49:00,0.7485,0.7486,0.7485,0.7485,34700000.0
2008-02-18 02:50:00,0.7485,0.7486,0.7485,0.7486,32400000.0
2008-02-18 02:51:00,0.7486,0.7486,0.7486,0.7486,28700000.0
2008-02-18 02:52:00,0.7486,0.7486,0.7486,0.7486,20100000.0
2008-02-18 02:53:00,0.7486,0.7486,0.7484,0.74845,480300000.0
2008-02-18 02:54:00,0.74845,0.74845,0.74825,0.7483,1085699998.0
2008-02-18 02:55:00,0.7483,0.7486,0.7483,0.7485,800600008.0
2008-02-18 02:56:00,0.7485,0.7486,0.7485,0.7486,30500000.0
2008-02-18 02:57:00,0.7486,0.7486,0.74855,0.74855,59200000.0
2008-02-18 02:58:00,0.74855,0.7486,0.74855,0.7486,13800000.0
2008-02-18 02:59:00,0.7486,0.7486,0.7486,0.7486,6000000.0
2008-02-18 03:00:00,0.7486,0.7486,0.7485,0.7485,33900000.0
2008-02-18 03:01:00,0.7485,0.7486,0.7485,0.7485,30600000.0
2008-02-18 03:02:00,0.7485,0.7485,0.7485,0.7485,21500000.0
2008-02-18 03:03:00,0.7485,0.7485,0.7485,0.7485,20800000.0
2008-02-18 03:04:00,0.7485,0.7485,0.74845,0.7485,71300000.0
2008-02-18 03:05:00,0.7485,0.7485,0.7485,0.7485,8800000.0
2008-02-18 03:06:00,0.7485,0.7485,0.74845,0.7485,164000000.0
2008-02-18 03:07:00,0.7485,0.7485,0.74845,0.7485,242100002.0
2008-02-18 03:08:00,0.7485,0.7485,0.74845,0.7485,57600000.0
2008-02-18 03:09:00,0.7485,0.74865,0.7485,0.74865,28500000.0
2008-02-18 03:10:00,0.74865,0.7491,0.7486,0.7489,353400000.0
2008-02-18 03:11:00,0.7489,0.749,0.7489,0.749,132100000.0
2008-02-18 03:12:00,0.749,0.7491,0.749,0.7491,36600000.0
2008-02-18 03:13:00,0.7491,0.7492,0.74905,0.7492,38200000.0
2008-02-18 03:14:00,0.7492,0.7492,0.74915,0.7492,133300000.0
2008-02-18 03:15:00,0.7492,0.7492,0.7491,0.7491,37200000.0
2008-02-18 03:16:00,0.7491,0.7491,0.7491,0.7491,17700000.0
2008-02-18 03:17:00,0.7491,0.7491,0.7491,0.7491,11700000.0
2008-02-18 03:18:00,0.7491,0.7491,0.74905,0.74905,26300000.0
2008-02-18 03:19:00,0.74905,0.7492,0.74905,0.7491,226300004.0
2008-02-18 03:20:00,0.7491,0.7491,0.7491,0.7491,22800000.0
2008-02-18 03:21:00,0.7491,0.7491,0.7491,0.7491,43700000.0
2008-02-18 03:22:00,0.7491,0.7492,0.7491,0.7491,19800000.0
2008-02-18 03:23:00,0.7491,0.7491,0.7491,0.7491,8100000.0
2008-02-18 03:24:00,0.7491,0.7491,0.7491,0.7491,15000000.0
2008-02-18 03:25:00,0.7491,0.7491,0.74905,0.7491,221600000.0
2008-02-18 03:26:00,0.7491,0.7492,0.7491,0.7491,56600000.0
2008-02-18 03:27:00,0.7491,0.7491,0.7491,0.7491,9300000.0
2008-02-18 03:28:00,0.7491,0.7491,0.7491,0.7491,30600000.0
2008-02-18 03:29:00,0.7491,0.7491,0.7491,0.7491,17000000.0
2008-02-18 03:30:00,0.7491,0.7491,0.7491,0.7491,14000000.0
2008-02-18 03:31:00,0.7491,0.7491,0.7491,0.7491,60800000.0
2008-02-18 03:32:00,0.7491,0.7491,0.7491,0.7491,5100000.0
2008-02-18 03:33:00,0.7491,0.7492,0.7491,0.7491,13900000.0
2008-02-18 03:34:00,0.7491,0.7492,0.7491,0.7491,36700000.0
2008-02-18 03:35:00,0.7491,0.7492,0.7491,0.7491,33800000.0
2008-02-18 03:36:00,0.7491,0.7491,0.7491,0.7491,13300000.0
2008-02-18 03:37:00,0.7491,0.7491,0.7491,0.7491,5100000.0
2008-02-18 03:38:00,0.7491,0.7491,0.74905,0.7491,42900000.0
2008-02-18 03:39:00,0.7491,0.7491,0.749,0.749,147500000.0
2008-02-18 03:40:00,0.749,0.749,0.7489,0.7489,23000000.0
2008-02-18 03:41:00,0.7489,0.74905,0.7489,0.749,105600000.0
2008-02-18 03:42:00,0.749,0.7491,0.749,0.749,67700000.0
2008-02-18 03:43:00,0.749,0.749,0.7488,0.749,637100000.0
2008-02-18 03:44:00,0.749,0.749,0.7488,0.7488,453799996.0
2008-02-18 03:45:00,0.7488,0.74905,0.7488,0.74905,226300000.0
2008-02-18 03:46:00,0.749,0.7491,0.749,0.74905,115200000.0
2008-02-18 03:47:00,0.74905,0.7491,0.74895,0.7491,205100000.0
2008-02-18 03:48:00,0.7491,0.7491,0.7491,0.7491,21900000.0
2008-02-18 03:49:00,0.7491,0.7491,0.7491,0.7491,8400000.0
2008-02-18 03:50:00,0.7491,0.7491,0.7491,0.7491,7200000.0
2008-02-18 03:51:00,0.7491,0.7491,0.7491,0.7491,6900000.0
2008-02-18 03:52:00,0.7491,0.7491,0.7491,0.7491,11700000.0
2008-02-18 03:53:00,0.7491,0.7491,0.749,0.749,18500000.0
2008-02-18 03:54:00,0.749,0.7491,0.749,0.749,51700000.0
2008-02-18 03:55:00,0.749,0.749,0.7489,0.7489,49600000.0
2008-02-18 03:56:00,0.7489,0.749,0.7489,0.749,59200000.0
2008-02-18 03:57:00,0.749,0.749,0.74895,0.749,126600000.0
2008-02-18 03:58:00,0.749,0.749,0.7488,0.7489,139699999.0
2008-02-18 03:59:00,0.7489,0.7489,0.7489,0.7489,5700000.0
2008-02-18 04:00:00,0.7489,0.7489,0.7488,0.74885,26100000.0
2008-02-18 04:01:00,0.74885,0.74895,0.7488,0.74895,18700000.0
2008-02-18 04:02:00,0.74895,0.74895,0.7486,0.7486,30400000.0
2008-02-18 04:03:00,0.7486,0.7488,0.7486,0.7487,329700000.0
2008-02-18 04:04:00,0.7487,0.7488,0.7487,0.7487,128100000.0
2008-02-18 04:05:00,0.7487,0.7488,0.7487,0.7488,103500000.0
2008-02-18 04:06:00,0.7488,0.7488,0.7488,0.7488,9000000.0
2008-02-18 04:07:00,0.7488,0.7488,0.7488,0.7488,9300000.0
2008-02-18 04:08:00,0.7488,0.7488,0.7488,0.7488,5100000.0
2008-02-18 04:09:00,0.7488,0.7488,0.7488,0.7488,17100000.0
2008-02-18 04:10:00,0.7488,0.7488,0.7488,0.7488,3300000.0
2008-02-18 04:11:00,0.7488,0.7488,0.7488,0.7488,9300000.0
2008-02-18 04:12:00,0.7488,0.7488,0.74875,0.74875,263199998.0
2008-02-18 04:13:00,0.74875,0.7488,0.74875,0.74875,478799999.0
2008-02-18 04:14:00,0.74875,0.7488,0.74875,0.7488,33300000.0
2008-02-18 04:15:00,0.7488,0.7488,0.7488,0.7488,13800000.0
2008-02-18 04:16:00,0.7488,0.7488,0.7488,0.7488,5400000.0
2008-02-18 04:17:00,0.7488,0.7488,0.74875,0.74875,72800000.0
2008-02-18 04:18:00,0.74875,0.74875,0.74875,0.74875,30400000.0
2008-02-18 04:19:00,0.74875,0.74875,0.74875,0.74875,541400000.0
2008-02-18 04:20:00,0.74875,0.7488,0.74875,0.7488,22800000.0
2008-02-18 04:21:00,0.7488,0.7488,0.7488,0.7488,51300000.0
2008-02-18 04:22:00,0.7488,0.74885,0.7488,0.7488,29400000.0
2008-02-18 04:23:00,0.7488,0.74885,0.7488,0.7488,48800000.0
2008-02-18 04:24:00,0.7488,0.7488,0.7488,0.7488,7200000.0
2008-02-18 04:25:00,0.7488,0.7488,0.7488,0.7488,131100000.0
2008-02-18 04:26:00,0.7488,0.7488,0.74875,0.7488,186300005.0
2008-02-18 04:27:00,0.7488,0.7488,0.74875,0.74875,520799989.0
2008-02-18 04:28:00,0.74875,0.74875,0.74875,0.74875,145599993.0
2008-02-18 04:29:00,0.74875,0.74875,0.74875,0.74875,247200005.0
2008-02-18 04:30:00,0.74875,0.74875,0.74875,0.74875,347900004.0
2008-02-18 04:31:00,0.74875,0.74875,0.74875,0.74875,303000000.0
2008-02-18 04:32:00,0.74875,0.74875,0.74875,0.74875,728399995.0
2008-02-18 04:33:00,0.74875,0.74875,0.74875,0.74875,184199998.0
2008-02-18 04:34:00,0.74875,0.74875,0.74875,0.74875,368999987.0
2008-02-18 04:35:00,0.74875,0.74875,0.74875,0.74875,152000000.0
2008-02-18 04:36:00,0.74875,0.7488,0.7486,0.7486,224099998.0
2008-02-18 04:37:00,0.7486,0.7487,0.7486,0.7487,218400000.0
2008-02-18 04:38:00,0.7487,0.74875,0.7487,0.74875,125400000.0
2008-02-18 04:39:00,0.74875,0.74885,0.7486,0.7487,281300000.0
2008-02-18 04:40:00,0.7487,0.74875,0.74865,0.7487,287400000.0
2008-02-18 04:41:00,0.7487,0.7487,0.7487,0.7487,2400000.0
2008-02-18 04:42:00,0.7487,0.7487,0.7487,0.7487,3300000.0
2008-02-18 04:43:00,0.7487,0.7488,0.7487,0.7487,55200000.0
2008-02-18 04:44:00,0.7487,0.7488,0.7487,0.7487,45900000.0
2008-02-18 04:45:00,0.74865,0.7487,0.7486,0.7486,196500000.0
2008-02-18 04:46:00,0.7486,0.74875,0.7486,0.7486,219700000.0
2008-02-18 04:47:00,0.7486,0.74865,0.7486,0.7486,109300000.0
2008-02-18 04:48:00,0.7486,0.74865,0.7486,0.74865,69200000.0
2008-02-18 04:49:00,0.74865,0.74865,0.74865,0.74865,5600000.0
2008-02-18 04:50:00,0.74865,0.74865,0.7486,0.7486,125600000.0
2008-02-18 04:51:00,0.74865,0.74875,0.7486,0.7486,207900000.0
2008-02-18 04:52:00,0.7486,0.74865,0.7486,0.7486,168800000.0
2008-02-18 04:53:00,0.7486,0.7487,0.7486,0.7487,75600000.0
2008-02-18 04:54:00,0.7487,0.7487,0.7486,0.7487,98100000.0
2008-02-18 04:55:00,0.7487,0.7487,0.7486,0.7486,188000000.0
2008-02-18 04:56:00,0.7486,0.74865,0.7485,0.7485,160699999.0
2008-02-18 04:57:00,0.7485,0.7486,0.7485,0.7485,156400000.0
2008-02-18 04:58:00,0.7485,0.7486,0.74825,0.7483,544699998.0
2008-02-18 04:59:00,0.7483,0.7484,0.7483,0.7484,261200000.0
2008-02-18 05:00:00,0.7484,0.7484,0.7483,0.7484,234000000.0
2008-02-18 05:01:00,0.7484,0.74845,0.7484,0.7484,5600000.0
2008-02-18 05:02:00,0.7484,0.7485,0.7484,0.7484,86500000.0
2008-02-18 05:03:00,0.7484,0.74845,0.7484,0.7484,42800000.0
2008-02-18 05:04:00,0.7484,0.7485,0.7484,0.7485,329200000.0
2008-02-18 05:05:00,0.7485,0.7486,0.7485,0.7485,45800000.0
2008-02-18 05:06:00,0.7485,0.7485,0.74835,0.7485,180900000.0
2008-02-18 05:07:00,0.7485,0.7485,0.7485,0.7485,30900000.0
2008-02-18 05:08:00,0.7485,0.7485,0.7485,0.7485,29500000.0
2008-02-18 05:09:00,0.7485,0.7485,0.7484,0.7485,31300000.0
2008-02-18 05:10:00,0.7485,0.7485,0.74845,0.74845,75200000.0
2008-02-18 05:11:00,0.74845,0.7485,0.7484,0.7484,96800000.0
2008-02-18 05:12:00,0.7484,0.7485,0.7484,0.7484,240700000.0
2008-02-18 05:13:00,0.7484,0.7485,0.7484,0.7485,263700000.0
2008-02-18 05:14:00,0.7485,0.7485,0.74845,0.7485,35600000.0
2008-02-18 05:15:00,0.7485,0.7485,0.74835,0.74835,36600000.0
2008-02-18 05:16:00,0.74835,0.7484,0.74835,0.74835,102800000.0
2008-02-18 05:17:00,0.74835,0.74835,0.74835,0.74835,72800000.0
2008-02-18 05:18:00,0.74835,0.74835,0.74835,0.74835,137600000.0
2008-02-18 05:19:00,0.74835,0.74835,0.7483,0.74835,110500000.0
2008-02-18 05:20:00,0.74835,0.74835,0.74825,0.74825,161300000.0
2008-02-18 05:21:00,0.74825,0.74825,0.74825,0.74825,67200000.0
2008-02-18 05:22:00,0.74825,0.7483,0.74825,0.74825,72800000.0
2008-02-18 05:23:00,0.74825,0.7484,0.74825,0.7483,471000001.0
2008-02-18 05:24:00,0.7483,0.7483,0.7483,0.7483,81400000.0
2008-02-18 05:25:00,0.7483,0.7483,0.7483,0.7483,16800000.0
2008-02-18 05:26:00,0.7483,0.74835,0.7483,0.74835,57000000.0
2008-02-18 05:27:00,0.74835,0.7485,0.74835,0.7485,58500000.0
2008-02-18 05:28:00,0.7485,0.7485,0.7483,0.7483,28200000.0
2008-02-18 05:29:00,0.7483,0.7484,0.7483,0.7484,50000000.0
2008-02-18 05:30:00,0.7484,0.7484,0.74835,0.74835,80000000.0
2008-02-18 05:31:00,0.74835,0.7485,0.74835,0.74835,102200000.0
2008-02-18 05:32:00,0.74835,0.7486,0.74835,0.7486,46700000.0
2008-02-18 05:33:00,0.7486,0.7487,0.7486,0.7487,20100000.0
2008-02-18 05:34:00,0.7487,0.7488,0.7487,0.7487,42100000.0
2008-02-18 05:35:00,0.7487,0.7487,0.7486,0.7486,62900000.0
2008-02-18 05:36:00,0.7486,0.7487,0.7486,0.7486,31600000.0
2008-02-18 05:37:00,0.74865,0.7487,0.7486,0.7486,33400000.0
2008-02-18 05:38:00,0.7486,0.7486,0.7486,0.7486,24400000.0
2008-02-18 05:39:00,0.7486,0.7486,0.7486,0.7486,28300000.0
2008-02-18 05:40:00,0.7486,0.7486,0.7486,0.7486,10100000.0
2008-02-18 05:41:00,0.7486,0.7486,0.7486,0.7486,44100000.0
2008-02-18 05:42:00,0.7486,0.7486,0.7486,0.7486,23200000.0
2008-02-18 05:43:00,0.7486,0.7486,0.7484,0.7484,289300000.0
2008-02-18 05:44:00,0.7484,0.7484,0.7484,0.7484,70400000.0
2008-02-18 05:45:00,0.7484,0.7484,0.7484,0.7484,4000000.0
2008-02-18 05:46:00,0.7484,0.74845,0.7484,0.7484,30000000.0
2008-02-18 05:47:00,0.7484,0.7485,0.7484,0.7484,51100000.0
2008-02-18 05:48:00,0.7484,0.7485,0.7484,0.7485,21200000.0
2008-02-18 05:49:00,0.7485,0.7485,0.74835,0.7484,122900000.0
2008-02-18 05:50:00,0.7484,0.7484,0.74835,0.7484,88100000.0
2008-02-18 05:51:00,0.7484,0.7485,0.74835,0.7484,189600001.0
2008-02-18 05:52:00,0.7484,0.7484,0.74835,0.7484,92199999.0
2008-02-18 05:53:00,0.7484,0.7485,0.7484,0.7485,38800000.0
2008-02-18 05:54:00,0.7485,0.7485,0.7485,0.7485,4200000.0
2008-02-18 05:55:00,0.7485,0.7485,0.7485,0.7485,10500000.0
2008-02-18 05:56:00,0.7485,0.7485,0.7485,0.7485,3300000.0
2008-02-18 05:57:00,0.74845,0.74845,0.74845,0.74845,95100000.0
2008-02-18 05:58:00,0.74845,0.74845,0.74845,0.74845,124800000.0
2008-02-18 05:59:00,0.74845,0.74845,0.74845,0.74845,44500000.0
2008-02-18 06:00:00,0.74845,0.7485,0.74845,0.7485,116300000.0
2008-02-18 06:01:00,0.7485,0.7485,0.7485,0.7485,11200000.0
2008-02-18 06:02:00,0.7485,0.7485,0.7483,0.7484,155500000.0
2008-02-18 06:03:00,0.7484,0.7484,0.7483,0.7484,213500000.0
2008-02-18 06:04:00,0.7484,0.7484,0.7484,0.7484,12600000.0
2008-02-18 06:05:00,0.7484,0.7484,0.7483,0.7484,79700000.0
2008-02-18 06:06:00,0.7484,0.7484,0.7483,0.7484,125900000.0
2008-02-18 06:07:00,0.7484,0.7485,0.7483,0.7483,133600000.0
2008-02-18 06:08:00,0.7483,0.7484,0.7483,0.7483,1005700000.0
2008-02-18 06:09:00,0.7484,0.7484,0.7483,0.7484,167000000.0
2008-02-18 06:10:00,0.7484,0.7484,0.7483,0.7483,201400000.0
2008-02-18 06:11:00,0.7483,0.7485,0.74825,0.7485,429200000.0
2008-02-18 06:12:00,0.7485,0.7485,0.74835,0.7484,118700000.0
2008-02-18 06:13:00,0.7484,0.7485,0.7483,0.7484,170600000.0
2008-02-18 06:14:00,0.7484,0.7484,0.7483,0.7484,117500000.0
2008-02-18 06:15:00,0.7484,0.7484,0.7483,0.7483,220900000.0
2008-02-18 06:16:00,0.7483,0.74835,0.7483,0.7483,29900000.0
2008-02-18 06:17:00,0.7483,0.7484,0.7483,0.7484,20400000.0
2008-02-18 06:18:00,0.7484,0.7484,0.7484,0.7484,19200000.0
2008-02-18 06:19:00,0.7484,0.7484,0.7483,0.74835,220399997.0
2008-02-18 06:20:00,0.74835,0.74835,0.7483,0.7483,26900000.0
2008-02-18 06:21:00,0.7483,0.7484,0.7483,0.7484,12800000.0
2008-02-18 06:22:00,0.7484,0.7484,0.7484,0.7484,5700000.0
2008-02-18 06:23:00,0.7484,0.7484,0.7484,0.7484,3000000.0
2008-02-18 06:24:00,0.7484,0.7484,0.74835,0.74835,3600000.0
2008-02-18 06:25:00,0.74835,0.7484,0.7483,0.7484,20500000.0
2008-02-18 06:26:00,0.7484,0.7484,0.74835,0.74835,149600000.0
2008-02-18 06:27:00,0.74835,0.7484,0.74835,0.7484,42600000.0
2008-02-18 06:28:00,0.7484,0.7484,0.7483,0.7483,36400000.0
2008-02-18 06:29:00,0.7483,0.74835,0.74825,0.74825,118750000.0
2008-02-18 06:30:00,0.7483,0.7483,0.74825,0.7483,39840000.0
2008-02-18 06:31:00,0.7483,0.74835,0.74825,0.74835,193700000.0
2008-02-18 06:32:00,0.74835,0.7485,0.74825,0.74835,279500000.0
2008-02-18 06:33:00,0.74835,0.7485,0.74835,0.74835,341200000.0
2008-02-18 06:34:00,0.74835,0.7484,0.74835,0.74835,277800000.0
2008-02-18 06:35:00,0.74835,0.7485,0.74835,0.74835,279300000.0
2008-02-18 06:36:00,0.7484,0.7484,0.74835,0.74835,514400000.0
2008-02-18 06:37:00,0.74835,0.7485,0.74835,0.74835,606400000.0
2008-02-18 06:38:00,0.74835,0.74835,0.74835,0.74835,275000000.0
2008-02-18 06:39:00,0.74835,0.74835,0.7483,0.74835,205800000.0
2008-02-18 06:40:00,0.74835,0.7484,0.74835,0.74835,352000000.0
2008-02-18 06:41:00,0.74835,0.74835,0.74835,0.74835,136500000.0
2008-02-18 06:42:00,0.74835,0.7484,0.74835,0.74835,115300000.0
2008-02-18 06:43:00,0.74835,0.74835,0.74835,0.74835,61400000.0
2008-02-18 06:44:00,0.74835,0.74835,0.74835,0.74835,242400000.0
2008-02-18 06:45:00,0.74835,0.7485,0.74835,0.74835,381700000.0
2008-02-18 06:46:00,0.74835,0.7485,0.74835,0.74835,110300000.0
2008-02-18 06:47:00,0.74835,0.7485,0.74835,0.74835,127600000.0
2008-02-18 06:48:00,0.74835,0.74835,0.74835,0.74835,121800000.0
2008-02-18 06:49:00,0.74835,0.74835,0.74835,0.74835,188800000.0
2008-02-18 06:50:00,0.74835,0.7484,0.74835,0.74835,199900000.0
2008-02-18 06:51:00,0.74835,0.74835,0.748,0.7482,168430000.0
2008-02-18 06:52:00,0.7482,0.7482,0.7481,0.7482,93200000.0
2008-02-18 06:53:00,0.7482,0.7483,0.7482,0.7483,62700000.0
2008-02-18 06:54:00,0.7483,0.7483,0.7483,0.7483,27200000.0
2008-02-18 06:55:00,0.7483,0.7483,0.7483,0.7483,10700000.0
2008-02-18 06:56:00,0.7483,0.7483,0.74825,0.7483,45500000.0
2008-02-18 06:57:00,0.7483,0.7483,0.7483,0.7483,9900000.0
2008-02-18 06:58:00,0.7483,0.7484,0.7483,0.7483,22000000.0
2008-02-18 06:59:00,0.7483,0.7483,0.7483,0.7483,13000000.0
2008-02-18 07:00:00,0.7483,0.7483,0.74825,0.74825,30700000.0
2008-02-18 07:01:00,0.74825,0.74825,0.74825,0.74825,20000000.0
2008-02-18 07:02:00,0.74825,0.74825,0.74825,0.74825,14400000.0
2008-02-18 07:03:00,0.74825,0.7483,0.74825,0.7483,7300000.0
2008-02-18 07:04:00,0.7483,0.7483,0.7482,0.74825,37500000.0
2008-02-18 07:05:00,0.74825,0.7483,0.7482,0.7482,157000000.0
2008-02-18 07:06:00,0.7482,0.7483,0.7482,0.7482,28600000.0
2008-02-18 07:07:00,0.7482,0.7482,0.7482,0.7482,56100000.0
2008-02-18 07:08:00,0.7482,0.7483,0.7482,0.7483,40600000.0
2008-02-18 07:09:00,0.7483,0.7483,0.7482,0.7482,50500000.0
2008-02-18 07:10:00,0.7482,0.7484,0.7482,0.7483,474800000.0
2008-02-18 07:11:00,0.7483,0.7483,0.74815,0.7482,242800001.0
2008-02-18 07:12:00,0.7482,0.7483,0.7482,0.7482,48900000.0
2008-02-18 07:13:00,0.7482,0.7482,0.7482,0.7482,33700000.0
2008-02-18 07:14:00,0.7482,0.7482,0.7482,0.7482,12300000.0
2008-02-18 07:15:00,0.7482,0.7483,0.7482,0.7483,26600000.0
2008-02-18 07:16:00,0.7483,0.7483,0.7482,0.7482,78400000.0
2008-02-18 07:17:00,0.7482,0.74835,0.7482,0.74835,89100000.0
2008-02-18 07:18:00,0.74835,0.74835,0.74785,0.74785,206800000.0
2008-02-18 07:19:00,0.74785,0.748,0.7478,0.7479,193700000.0
2008-02-18 07:20:00,0.7479,0.748,0.7479,0.748,47900000.0
2008-02-18 07:21:00,0.748,0.748,0.748,0.748,33400000.0
2008-02-18 07:22:00,0.748,0.748,0.748,0.748,27700000.0
2008-02-18 07:23:00,0.748,0.748,0.7479,0.7479,18000000.0
2008-02-18 07:24:00,0.7479,0.748,0.7479,0.748,67000000.0
2008-02-18 07:25:00,0.748,0.748,0.7479,0.7479,23800000.0
2008-02-18 07:26:00,0.7479,0.7479,0.7479,0.7479,15300000.0
2008-02-18 07:27:00,0.7479,0.7479,0.7479,0.7479,20200000.0
2008-02-18 07:28:00,0.7479,0.7479,0.7479,0.7479,65000000.0
2008-02-18 07:29:00,0.7479,0.748,0.7478,0.7479,161699999.0
2008-02-18 07:30:00,0.7479,0.748,0.7479,0.748,72000000.0
2008-02-18 07:31:00,0.748,0.748,0.7479,0.748,61800000.0
2008-02-18 07:32:00,0.748,0.748,0.748,0.748,15600000.0
2008-02-18 07:33:00,0.748,0.748,0.7479,0.7479,58500000.0
2008-02-18 07:34:00,0.7479,0.7479,0.7479,0.7479,32100000.0
2008-02-18 07:35:00,0.7479,0.7479,0.7479,0.7479,13800000.0
2008-02-18 07:36:00,0.7479,0.748,0.7479,0.7479,72000000.0
2008-02-18 07:37:00,0.7479,0.7479,0.7479,0.7479,26600000.0
2008-02-18 07:38:00,0.7479,0.7479,0.74785,0.7479,131600000.0
2008-02-18 07:39:00,0.7479,0.7479,0.7479,0.7479,12900000.0
2008-02-18 07:40:00,0.7479,0.7479,0.7479,0.7479,15900000.0
2008-02-18 07:41:00,0.7479,0.7479,0.7479,0.7479,5100000.0
2008-02-18 07:42:00,0.74785,0.74785,0.74785,0.74785,255100000.0
2008-02-18 07:43:00,0.74785,0.748,0.74785,0.7479,578599999.0
2008-02-18 07:44:00,0.7479,0.7479,0.7479,0.7479,8700000.0
2008-02-18 07:45:00,0.7479,0.7479,0.7479,0.7479,51200000.0
2008-02-18 07:46:00,0.7479,0.748,0.74785,0.748,177100000.0
2008-02-18 07:47:00,0.748,0.74805,0.7479,0.748,143400000.0
2008-02-18 07:48:00,0.748,0.748,0.7479,0.74795,32700000.0
2008-02-18 07:49:00,0.74795,0.74815,0.7479,0.7481,167600000.0
2008-02-18 07:50:00,0.7481,0.7482,0.7481,0.7482,242900000.0
2008-02-18 07:51:00,0.7482,0.74825,0.7481,0.7482,80400000.0
2008-02-18 07:52:00,0.7482,0.7482,0.7482,0.7482,9000000.0
2008-02-18 07:53:00,0.7482,0.74825,0.7482,0.7482,39000000.0
2008-02-18 07:54:00,0.7482,0.7482,0.7481,0.7481,35700000.0
2008-02-18 07:55:00,0.7481,0.7481,0.74795,0.74795,38900000.0
2008-02-18 07:56:00,0.74795,0.74795,0.7479,0.7479,86000000.0
2008-02-18 07:57:00,0.7479,0.7479,0.7479,0.7479,25700000.0
2008-02-18 07:58:00,0.7479,0.7479,0.7479,0.7479,114100000.0
2008-02-18 07:59:00,0.7479,0.748,0.7479,0.748,104300000.0
2008-02-18 08:00:00,0.748,0.748,0.748,0.748,14400000.0
2008-02-18 08:01:00,0.748,0.748,0.748,0.748,158800000.0
2008-02-18 08:02:00,0.748,0.7481,0.748,0.7481,176400000.0
2008-02-18 08:03:00,0.7481,0.7481,0.748,0.7481,128100000.0
2008-02-18 08:04:00,0.7481,0.7481,0.748,0.7481,41500000.0
2008-02-18 08:05:00,0.7481,0.7482,0.7481,0.7482,51200000.0
2008-02-18 08:06:00,0.7482,0.7482,0.748,0.748,41600000.0
2008-02-18 08:07:00,0.748,0.7481,0.748,0.7481,61700000.0
2008-02-18 08:08:00,0.7481,0.7482,0.7481,0.74815,95400000.0
2008-02-18 08:09:00,0.74815,0.74815,0.7481,0.7481,30600000.0
2008-02-18 08:10:00,0.7481,0.7482,0.7481,0.7482,57300000.0
2008-02-18 08:11:00,0.7482,0.7482,0.7481,0.7481,75700000.0
2008-02-18 08:12:00,0.7481,0.7482,0.7481,0.7481,18900000.0
2008-02-18 08:13:00,0.7481,0.7482,0.7481,0.7481,189000000.0
2008-02-18 08:14:00,0.7481,0.74815,0.7481,0.74815,241800000.0
2008-02-18 08:15:00,0.74815,0.7482,0.7481,0.7482,233700000.0
2008-02-18 08:16:00,0.7482,0.7482,0.7482,0.7482,44600000.0
2008-02-18 08:17:00,0.7482,0.7482,0.7482,0.7482,12600000.0
2008-02-18 08:18:00,0.7482,0.7482,0.74815,0.74815,44300000.0
2008-02-18 08:19:00,0.74815,0.7483,0.74815,0.7483,403400000.0
2008-02-18 08:20:00,0.7483,0.7483,0.7482,0.7482,35100000.0
2008-02-18 08:21:00,0.7482,0.7483,0.7482,0.7483,7500000.0
2008-02-18 08:22:00,0.7483,0.7483,0.7482,0.7482,40900000.0
2008-02-18 08:23:00,0.7482,0.7483,0.7482,0.7482,15000000.0
2008-02-18 08:24:00,0.7482,0.7483,0.7482,0.7483,9800000.0
2008-02-18 08:25:00,0.7483,0.7483,0.7482,0.7483,40100000.0
2008-02-18 08:26:00,0.7483,0.7483,0.7483,0.7483,28200000.0
2008-02-18 08:27:00,0.7483,0.7483,0.7483,0.7483,7500000.0
2008-02-18 08:28:00,0.7483,0.7483,0.7482,0.7483,60400000.0
2008-02-18 08:29:00,0.7483,0.7483,0.7482,0.7483,42600000.0
2008-02-18 08:30:00,0.7483,0.7483,0.7483,0.7483,20700000.0
2008-02-18 08:31:00,0.7483,0.7483,0.7483,0.7483,47800000.0
2008-02-18 08:32:00,0.7483,0.74835,0.74825,0.7483,48000000.0
2008-02-18 08:33:00,0.7483,0.7483,0.7483,0.7483,11100000.0
2008-02-18 08:34:00,0.7483,0.7483,0.7483,0.7483,18600000.0
2008-02-18 08:35:00,0.7483,0.7484,0.7483,0.7483,62800000.0
2008-02-18 08:36:00,0.7483,0.7485,0.7483,0.7484,219700000.0
2008-02-18 08:37:00,0.7484,0.7484,0.7483,0.74835,214000000.0
2008-02-18 08:38:00,0.74835,0.7485,0.74835,0.7485,1091299990.0
2008-02-18 08:39:00,0.7485,0.7485,0.74835,0.74835,832500000.0
2008-02-18 08:40:00,0.74835,0.7485,0.74835,0.74845,396200000.0
2008-02-18 08:41:00,0.74845,0.7485,0.74835,0.74845,207600000.0
2008-02-18 08:42:00,0.74845,0.7485,0.74845,0.74845,134500000.0
2008-02-18 08:43:00,0.74845,0.7486,0.74845,0.7485,175800000.0
2008-02-18 08:44:00,0.7485,0.7486,0.7485,0.7486,65000000.0
2008-02-18 08:45:00,0.7486,0.7486,0.7486,0.7486,7200000.0
2008-02-18 08:46:00,0.7486,0.7486,0.7486,0.7486,28100000.0
2008-02-18 08:47:00,0.7486,0.7486,0.74855,0.7486,50900000.0
2008-02-18 08:48:00,0.7486,0.7486,0.74855,0.7486,74800000.0
2008-02-18 08:49:00,0.7486,0.7487,0.7486,0.7486,36700000.0
2008-02-18 08:50:00,0.7486,0.7487,0.7486,0.7487,17000000.0
2008-02-18 08:51:00,0.7487,0.7487,0.7487,0.7487,22600000.0
2008-02-18 08:52:00,0.7487,0.74875,0.7487,0.7487,37100000.0
2008-02-18 08:53:00,0.7487,0.74885,0.7487,0.7488,155400000.0
2008-02-18 08:54:00,0.7488,0.749,0.7488,0.74895,113700000.0
2008-02-18 08:55:00,0.749,0.74925,0.749,0.7492,246000000.0
2008-02-18 08:56:00,0.7492,0.7492,0.7491,0.7492,72300000.0
2008-02-18 08:57:00,0.7492,0.7493,0.7491,0.7492,57700000.0
2008-02-18 08:58:00,0.7492,0.7492,0.749,0.7491,115500000.0
2008-02-18 08:59:00,0.7491,0.7493,0.7491,0.7493,104200000.0
2008-02-18 09:00:00,0.7493,0.74985,0.74925,0.74975,428400001.0
2008-02-18 09:01:00,0.74975,0.7499,0.7497,0.74985,514000003.0
2008-02-18 09:02:00,0.74985,0.7499,0.7498,0.7498,175000000.0
2008-02-18 09:03:00,0.7498,0.7498,0.7497,0.7498,46200000.0
2008-02-18 09:04:00,0.7498,0.7498,0.7496,0.7497,162200000.0
2008-02-18 09:05:00,0.7497,0.7497,0.74965,0.7497,198100000.0
2008-02-18 09:06:00,0.7497,0.7497,0.74965,0.74965,44200000.0
2008-02-18 09:07:00,0.74965,0.7497,0.7496,0.7496,70600000.0
2008-02-18 09:08:00,0.7496,0.7496,0.7496,0.7496,6600000.0
2008-02-18 09:09:00,0.7496,0.7496,0.7496,0.7496,27500000.0
2008-02-18 09:10:00,0.7496,0.7496,0.74955,0.74955,243600000.0
2008-02-18 09:11:00,0.74955,0.74965,0.74955,0.74955,277700000.0
2008-02-18 09:12:00,0.74955,0.7496,0.74955,0.7496,114800000.0
2008-02-18 09:13:00,0.7496,0.7496,0.7493,0.7495,173300000.0
2008-02-18 09:14:00,0.7495,0.7496,0.7495,0.7495,58200000.0
2008-02-18 09:15:00,0.7495,0.7496,0.7495,0.7496,34200000.0
2008-02-18 09:16:00,0.7496,0.7496,0.7495,0.7495,61900000.0
2008-02-18 09:17:00,0.7495,0.7496,0.7495,0.7496,129200000.0
2008-02-18 09:18:00,0.74955,0.74955,0.7495,0.7495,130100000.0
2008-02-18 09:19:00,0.7495,0.7496,0.7495,0.7496,55000000.0
2008-02-18 09:20:00,0.7496,0.7496,0.7496,0.7496,16500000.0
2008-02-18 09:21:00,0.7496,0.7496,0.7496,0.7496,14400000.0
2008-02-18 09:22:00,0.7496,0.7496,0.7495,0.7496,222100000.0
2008-02-18 09:23:00,0.7496,0.7496,0.7495,0.7496,47000000.0
2008-02-18 09:24:00,0.7496,0.7496,0.7496,0.7496,9900000.0
2008-02-18 09:25:00,0.7496,0.7496,0.7494,0.7494,158700000.0
2008-02-18 09:26:00,0.7494,0.7494,0.7493,0.7494,80500000.0
2008-02-18 09:27:00,0.7494,0.74945,0.7494,0.7494,71300000.0
2008-02-18 09:28:00,0.7494,0.7494,0.7493,0.74935,123700000.0
2008-02-18 09:29:00,0.74935,0.7494,0.7493,0.7493,275100000.0
2008-02-18 09:30:00,0.7493,0.74955,0.7493,0.74955,145300000.0
2008-02-18 09:31:00,0.74955,0.7501,0.74955,0.7501,450500000.0
2008-02-18 09:32:00,0.7501,0.7504,0.7501,0.75025,408500001.0
2008-02-18 09:33:00,0.75025,0.7503,0.7501,0.7503,1844199973.0
2008-02-18 09:34:00,0.7503,0.7503,0.7503,0.7503,57000000.0
2008-02-18 09:35:00,0.7503,0.7508,0.7503,0.7506,1229799998.0
2008-02-18 09:36:00,0.7506,0.7506,0.7504,0.75045,462600000.0
2008-02-18 09:37:00,0.75045,0.75115,0.75045,0.7508,749300001.0
2008-02-18 09:38:00,0.7508,0.7508,0.7507,0.7508,187900000.0
2008-02-18 09:39:00,0.7508,0.7508,0.7506,0.7507,263000000.0
2008-02-18 09:40:00,0.7507,0.7508,0.7506,0.75065,313300000.0
2008-02-18 09:41:00,0.7506,0.75085,0.7506,0.7507,389500001.0
2008-02-18 09:42:00,0.7507,0.75095,0.7507,0.7509,640700001.0
2008-02-18 09:43:00,0.7509,0.7509,0.7507,0.7508,382700000.0
2008-02-18 09:44:00,0.7508,0.75095,0.75075,0.7509,527299998.0
2008-02-18 09:45:00,0.7509,0.7509,0.7507,0.7507,290300000.0
2008-02-18 09:46:00,0.75075,0.7508,0.7507,0.7508,196400000.0
2008-02-18 09:47:00,0.7508,0.7508,0.7507,0.7507,514299998.0
2008-02-18 09:48:00,0.7507,0.75075,0.75065,0.7507,268700000.0
2008-02-18 09:49:00,0.7507,0.7509,0.7507,0.7508,1026300002.0
2008-02-18 09:50:00,0.7508,0.75115,0.7508,0.75115,1058400003.0
2008-02-18 09:51:00,0.75115,0.7512,0.75095,0.7511,514099998.0
2008-02-18 09:52:00,0.7511,0.7512,0.751,0.7511,199900000.0
2008-02-18 09:53:00,0.7511,0.7516,0.7511,0.75155,617000001.0
2008-02-18 09:54:00,0.75155,0.7521,0.75145,0.75195,738900001.0
2008-02-18 09:55:00,0.75195,0.75195,0.75175,0.7518,1404099998.0
2008-02-18 09:56:00,0.7518,0.7519,0.7516,0.7517,258900000.0
2008-02-18 09:57:00,0.7517,0.7519,0.75165,0.7518,157200000.0
2008-02-18 09:58:00,0.7518,0.7519,0.7517,0.7519,680399999.0
2008-02-18 09:59:00,0.75185,0.7521,0.75185,0.7519,1057800001.0
2008-02-18 10:00:00,0.7519,0.7519,0.7516,0.7517,423100000.0
2008-02-18 10:01:00,0.7517,0.7517,0.75155,0.7516,186900000.0
2008-02-18 10:02:00,0.7516,0.75165,0.75135,0.75145,316599997.0
2008-02-18 10:03:00,0.75145,0.75145,0.7512,0.7513,292500000.0
2008-02-18 10:04:00,0.7513,0.7514,0.75125,0.75125,168100001.0
2008-02-18 10:05:00,0.75125,0.7513,0.7512,0.7513,150900001.0
2008-02-18 10:06:00,0.7513,0.75145,0.7513,0.75145,431300000.0
2008-02-18 10:07:00,0.75145,0.75145,0.7514,0.75145,503300000.0
2008-02-18 10:08:00,0.75145,0.7516,0.75145,0.7516,172400000.0
2008-02-18 10:09:00,0.7516,0.7516,0.7514,0.7515,505300001.0
2008-02-18 10:10:00,0.75145,0.75155,0.75145,0.7515,396399990.0
2008-02-18 10:11:00,0.7515,0.7515,0.7514,0.75145,280699999.0
2008-02-18 10:12:00,0.75145,0.7516,0.7514,0.7516,363200001.0
2008-02-18 10:13:00,0.7516,0.7516,0.7515,0.7515,111700000.0
2008-02-18 10:14:00,0.7515,0.7516,0.7515,0.7516,85100000.0
2008-02-18 10:15:00,0.7516,0.7517,0.7516,0.7516,29500000.0
2008-02-18 10:16:00,0.7516,0.7517,0.7516,0.7516,390700000.0
2008-02-18 10:17:00,0.75155,0.7517,0.75155,0.7517,243499999.0
2008-02-18 10:18:00,0.7517,0.75175,0.75145,0.75145,935599993.0
2008-02-18 10:19:00,0.75145,0.75145,0.75145,0.75145,2126799989.0
2008-02-18 10:20:00,0.75145,0.7515,0.7512,0.75145,772999993.0
2008-02-18 10:21:00,0.75145,0.7515,0.7514,0.7514,878100000.0
2008-02-18 10:22:00,0.7514,0.75145,0.7514,0.7514,715999990.0
2008-02-18 10:23:00,0.7514,0.7514,0.75125,0.7513,169100000.0
2008-02-18 10:24:00,0.75125,0.7513,0.7512,0.7513,295600000.0
2008-02-18 10:25:00,0.7513,0.7513,0.7512,0.7512,356499998.0
2008-02-18 10:26:00,0.7512,0.75125,0.75115,0.7512,376000000.0
2008-02-18 10:27:00,0.7512,0.75125,0.7509,0.7509,575200000.0
2008-02-18 10:28:00,0.7509,0.7509,0.7507,0.7507,932000012.0
2008-02-18 10:29:00,0.7507,0.75075,0.7506,0.75065,462100001.0
2008-02-18 10:30:00,0.75065,0.75075,0.75055,0.7507,628399998.0
2008-02-18 10:31:00,0.7507,0.7508,0.7507,0.7508,430300002.0
2008-02-18 10:32:00,0.7508,0.7509,0.7508,0.7509,384600000.0
2008-02-18 10:33:00,0.7509,0.751,0.75085,0.7509,631799999.0
2008-02-18 10:34:00,0.7509,0.75095,0.7509,0.7509,380100000.0
2008-02-18 10:35:00,0.7509,0.7509,0.75065,0.7507,141100000.0
2008-02-18 10:36:00,0.7507,0.7507,0.7507,0.7507,284900000.0
2008-02-18 10:37:00,0.7507,0.7507,0.75045,0.7505,818100000.0
2008-02-18 10:38:00,0.7505,0.7506,0.7503,0.7504,1123600002.0
2008-02-18 10:39:00,0.7504,0.7504,0.75015,0.7502,909900000.0
2008-02-18 10:40:00,0.7502,0.7504,0.7502,0.75035,839700000.0
2008-02-18 10:41:00,0.75035,0.75045,0.7503,0.75035,394400000.0
2008-02-18 10:42:00,0.75035,0.7504,0.75025,0.7503,555300000.0
2008-02-18 10:43:00,0.7503,0.7504,0.75005,0.7504,1139199999.0
2008-02-18 10:44:00,0.7504,0.7504,0.7503,0.75035,262000000.0
2008-02-18 10:45:00,0.75035,0.75035,0.7501,0.75015,573300000.0
2008-02-18 10:46:00,0.75015,0.7503,0.75015,0.75025,566199998.0
2008-02-18 10:47:00,0.75025,0.7506,0.7502,0.7506,1303500002.0
2008-02-18 10:48:00,0.7506,0.75075,0.75055,0.75075,349800000.0
2008-02-18 10:49:00,0.75075,0.7508,0.75065,0.75075,1022400012.0
2008-02-18 10:50:00,0.75075,0.75085,0.7506,0.75065,956600000.0
2008-02-18 10:51:00,0.75065,0.75075,0.7506,0.7506,608799996.0
2008-02-18 10:52:00,0.7506,0.7507,0.7506,0.7507,583200011.0
2008-02-18 10:53:00,0.7507,0.7507,0.75045,0.75045,1123199997.0
2008-02-18 10:54:00,0.75045,0.75045,0.74995,0.75025,1032200003.0
2008-02-18 10:55:00,0.75025,0.7504,0.7502,0.7504,393799998.0
2008-02-18 10:56:00,0.7504,0.75045,0.7502,0.75025,1192499999.0
2008-02-18 10:57:00,0.7502,0.75055,0.7502,0.7505,1323100002.0
2008-02-18 10:58:00,0.7505,0.7505,0.7503,0.7504,970500001.0
2008-02-18 10:59:00,0.7504,0.7505,0.7503,0.7504,838500000.0
2008-02-18 11:00:00,0.7504,0.75045,0.75035,0.75035,508600000.0
2008-02-18 11:01:00,0.75035,0.7504,0.75035,0.7504,714000002.0
2008-02-18 11:02:00,0.7504,0.7504,0.75035,0.7504,69300000.0
2008-02-18 11:03:00,0.7504,0.7504,0.75035,0.75035,64300000.0
2008-02-18 11:04:00,0.75035,0.7504,0.75035,0.7504,143900000.0
2008-02-18 11:05:00,0.7504,0.75045,0.7504,0.7504,152600000.0
2008-02-18 11:06:00,0.7504,0.75045,0.7504,0.7504,421400000.0
2008-02-18 11:07:00,0.7504,0.7505,0.7504,0.75045,809000000.0
2008-02-18 11:08:00,0.7504,0.7505,0.7504,0.7504,582000000.0
2008-02-18 11:09:00,0.7504,0.7505,0.7504,0.7504,329900000.0
2008-02-18 11:10:00,0.7504,0.7504,0.7503,0.7504,323000000.0
2008-02-18 11:11:00,0.7504,0.7504,0.7503,0.75035,89100000.0
2008-02-18 11:12:00,0.75035,0.7505,0.75035,0.75035,569400001.0
2008-02-18 11:13:00,0.75035,0.7504,0.75025,0.75035,405100000.0
2008-02-18 11:14:00,0.75035,0.7504,0.75025,0.7503,374600000.0
2008-02-18 11:15:00,0.7503,0.75035,0.75025,0.75035,44450000.0
2008-02-18 11:16:00,0.75035,0.75035,0.7502,0.75035,16150000.0
2008-02-18 11:17:00,0.75035,0.75035,0.75005,0.7502,203000000.0
2008-02-18 11:18:00,0.7502,0.75025,0.7502,0.7502,367100000.0
2008-02-18 11:19:00,0.7502,0.7503,0.7502,0.7502,380600000.0
2008-02-18 11:20:00,0.7502,0.7503,0.7502,0.7502,440100000.0
2008-02-18 11:21:00,0.7502,0.7502,0.75,0.75,386500001.0
2008-02-18 11:22:00,0.75005,0.7501,0.75005,0.7501,52700000.0
2008-02-18 11:23:00,0.7501,0.7501,0.75,0.75,615500000.0
2008-02-18 11:24:00,0.75,0.7501,0.74985,0.7501,566700000.0
2008-02-18 11:25:00,0.7501,0.75015,0.75005,0.7501,571800000.0
2008-02-18 11:26:00,0.7501,0.7501,0.75,0.7501,384900004.0
2008-02-18 11:27:00,0.7501,0.7501,0.7498,0.7499,1522600009.0
2008-02-18 11:28:00,0.7499,0.74995,0.74945,0.74945,844499999.0
2008-02-18 11:29:00,0.7495,0.7496,0.7494,0.7495,1061400004.0
2008-02-18 11:30:00,0.7495,0.74965,0.7494,0.74965,509200000.0
2008-02-18 11:31:00,0.74965,0.7497,0.74965,0.7497,780600000.0
2008-02-18 11:32:00,0.7497,0.7498,0.7497,0.7498,562000000.0
2008-02-18 11:33:00,0.7498,0.7499,0.7497,0.7498,530100000.0
2008-02-18 11:34:00,0.7498,0.74985,0.74975,0.7498,559600004.0
2008-02-18 11:35:00,0.7498,0.7499,0.7498,0.7499,171000000.0
2008-02-18 11:36:00,0.7499,0.7499,0.7499,0.7499,121400000.0
2008-02-18 11:37:00,0.7499,0.75,0.7499,0.75,610199999.0
2008-02-18 11:38:00,0.75,0.75005,0.7499,0.75,1043100009.0
2008-02-18 11:39:00,0.75,0.75,0.7498,0.7498,824699991.0
2008-02-18 11:40:00,0.7498,0.7498,0.74975,0.7498,67400000.0
2008-02-18 11:41:00,0.7498,0.7498,0.7497,0.7497,163200001.0
2008-02-18 11:42:00,0.7497,0.7498,0.74965,0.7497,861100003.0
2008-02-18 11:43:00,0.7497,0.7497,0.74935,0.74935,421100002.0
2008-02-18 11:44:00,0.74935,0.7494,0.74925,0.7493,1007700026.0
2008-02-18 11:45:00,0.7493,0.7494,0.74925,0.74925,363800000.0
2008-02-18 11:46:00,0.74925,0.7494,0.74925,0.7494,1186900007.0
2008-02-18 11:47:00,0.7494,0.7495,0.7494,0.7494,976700017.0
2008-02-18 11:48:00,0.7494,0.7495,0.7494,0.7495,155000001.0
2008-02-18 11:49:00,0.7495,0.7496,0.7495,0.7496,276400000.0
2008-02-18 11:50:00,0.7496,0.7496,0.7495,0.7496,436600000.0
2008-02-18 11:51:00,0.7496,0.7498,0.7496,0.7498,354800000.0
2008-02-18 11:52:00,0.7498,0.74985,0.74975,0.74985,136200000.0
2008-02-18 11:53:00,0.74985,0.75,0.74985,0.7499,782200004.0
2008-02-18 11:54:00,0.7499,0.75,0.7499,0.7499,340900000.0
2008-02-18 11:55:00,0.7499,0.75,0.7499,0.7499,1078700000.0
2008-02-18 11:56:00,0.74995,0.7501,0.7499,0.7501,300300000.0
2008-02-18 11:57:00,0.7501,0.7501,0.75,0.75,379700000.0
2008-02-18 11:58:00,0.75,0.75015,0.75,0.7501,146900000.0
2008-02-18 11:59:00,0.7501,0.75015,0.75,0.75005,1247000022.0
2008-02-18 12:00:00,0.75005,0.7503,0.75005,0.7502,954400008.0
2008-02-18 12:01:00,0.7502,0.7503,0.7502,0.75025,646100005.0
2008-02-18 12:02:00,0.75025,0.7503,0.75015,0.75015,779500013.0
2008-02-18 12:03:00,0.75015,0.7503,0.75,0.75,553300000.0
2008-02-18 12:04:00,0.75,0.7502,0.75,0.7501,238900005.0
2008-02-18 12:05:00,0.7501,0.75015,0.7501,0.7501,720500000.0
2008-02-18 12:06:00,0.7501,0.7502,0.7501,0.7502,811200001.0
2008-02-18 12:07:00,0.7502,0.7502,0.75015,0.7502,1038300008.0
2008-02-18 12:08:00,0.7502,0.75025,0.7502,0.7502,306800000.0
2008-02-18 12:09:00,0.7502,0.75025,0.7502,0.7502,425600000.0
2008-02-18 12:10:00,0.7502,0.75025,0.7502,0.75025,309400000.0
2008-02-18 12:11:00,0.75025,0.7503,0.75015,0.75015,495200003.0
2008-02-18 12:12:00,0.75015,0.7502,0.75015,0.7502,174900000.0
2008-02-18 12:13:00,0.7502,0.7502,0.75015,0.7502,41700000.0
2008-02-18 12:14:00,0.7502,0.7502,0.75015,0.7502,571300000.0
2008-02-18 12:15:00,0.7502,0.7502,0.7501,0.7501,249400000.0
2008-02-18 12:16:00,0.7501,0.7502,0.7501,0.7502,387100000.0
2008-02-18 12:17:00,0.7502,0.7502,0.7502,0.7502,10500000.0
2008-02-18 12:18:00,0.7502,0.7502,0.75015,0.7502,320900000.0
2008-02-18 12:19:00,0.7502,0.7502,0.7501,0.7501,200800000.0
2008-02-18 12:20:00,0.7501,0.75015,0.75005,0.75005,257400001.0
2008-02-18 12:21:00,0.75005,0.75015,0.75005,0.75005,66400000.0
2008-02-18 12:22:00,0.75005,0.75005,0.75,0.75,76700000.0
2008-02-18 12:23:00,0.75,0.75,0.75,0.75,36700000.0
2008-02-18 12:24:00,0.75,0.75005,0.74985,0.75,574700004.0
2008-02-18 12:25:00,0.75,0.75,0.7499,0.75,524200005.0
2008-02-18 12:26:00,0.75,0.75,0.75,0.75,25800000.0
2008-02-18 12:27:00,0.75,0.75,0.74985,0.7499,482700000.0
2008-02-18 12:28:00,0.7499,0.75,0.7499,0.7499,635900002.0
2008-02-18 12:29:00,0.7499,0.7499,0.7497,0.7498,732100012.0
2008-02-18 12:30:00,0.7498,0.74985,0.74975,0.7498,262500000.0
2008-02-18 12:31:00,0.7498,0.74985,0.7498,0.74985,133100000.0
2008-02-18 12:32:00,0.74985,0.75,0.74985,0.74995,428000000.0
2008-02-18 12:33:00,0.74995,0.75005,0.74995,0.75,428900000.0
2008-02-18 12:34:00,0.75,0.7501,0.74995,0.7501,255100000.0
2008-02-18 12:35:00,0.7501,0.7501,0.75005,0.75005,544900003.0
2008-02-18 12:36:00,0.75005,0.75015,0.75,0.7501,733100004.0
2008-02-18 12:37:00,0.7501,0.7502,0.7501,0.7501,317100000.0
2008-02-18 12:38:00,0.7501,0.7501,0.7499,0.7499,679200003.0
2008-02-18 12:39:00,0.7499,0.75,0.74985,0.7499,843350002.0
2008-02-18 12:40:00,0.7499,0.75005,0.7499,0.75,106000000.0
2008-02-18 12:41:00,0.75,0.7502,0.75,0.7502,94900000.0
2008-02-18 12:42:00,0.7502,0.7502,0.75015,0.75015,59900000.0
2008-02-18 12:43:00,0.75015,0.7502,0.75005,0.75015,665299999.0
2008-02-18 12:44:00,0.75015,0.7502,0.7501,0.7502,299300000.0
2008-02-18 12:45:00,0.7502,0.7502,0.75015,0.7502,61700000.0
2008-02-18 12:46:00,0.7502,0.75025,0.7502,0.7502,100200000.0
2008-02-18 12:47:00,0.7502,0.7502,0.7501,0.7501,92900000.0
2008-02-18 12:48:00,0.7501,0.7502,0.7501,0.75015,388500000.0
2008-02-18 12:49:00,0.75015,0.7502,0.75005,0.7501,242899998.0
2008-02-18 12:50:00,0.7501,0.7502,0.7501,0.7501,158100000.0
2008-02-18 12:51:00,0.7501,0.7502,0.7501,0.7501,403600000.0
2008-02-18 12:52:00,0.7501,0.7502,0.7501,0.7501,132300000.0
2008-02-18 12:53:00,0.7501,0.7501,0.7501,0.7501,112900000.0
2008-02-18 12:54:00,0.7501,0.7501,0.7501,0.7501,21200000.0
2008-02-18 12:55:00,0.7501,0.7502,0.75005,0.75015,249300000.0
2008-02-18 12:56:00,0.7502,0.7502,0.7501,0.7502,81300000.0
2008-02-18 12:57:00,0.7502,0.7502,0.7501,0.7501,195300000.0
2008-02-18 12:58:00,0.7501,0.75015,0.75,0.75005,1618200004.0
2008-02-18 12:59:00,0.75005,0.7502,0.75005,0.75015,1393599983.0
2008-02-18 13:00:00,0.75015,0.75045,0.7501,0.7504,815700007.0
2008-02-18 13:01:00,0.75035,0.7504,0.75025,0.75035,497600006.0
2008-02-18 13:02:00,0.75035,0.7504,0.75015,0.75015,356800001.0
2008-02-18 13:03:00,0.75015,0.7502,0.7501,0.7502,1473700006.0
2008-02-18 13:04:00,0.7502,0.7502,0.7501,0.7502,757099994.0
2008-02-18 13:05:00,0.7502,0.7502,0.75015,0.7502,126600000.0
2008-02-18 13:06:00,0.7502,0.75025,0.7501,0.75015,425100000.0
2008-02-18 13:07:00,0.75015,0.7502,0.75015,0.7502,180400002.0
2008-02-18 13:08:00,0.7502,0.75025,0.75015,0.7502,419000004.0
2008-02-18 13:09:00,0.7502,0.7502,0.7501,0.7501,520400000.0
2008-02-18 13:10:00,0.7501,0.7502,0.75005,0.75015,490900002.0
2008-02-18 13:11:00,0.75015,0.7502,0.75005,0.7501,293899999.0
2008-02-18 13:12:00,0.7501,0.7502,0.7501,0.7502,118400000.0
2008-02-18 13:13:00,0.7502,0.7502,0.75015,0.7502,238700000.0
2008-02-18 13:14:00,0.7502,0.7502,0.7502,0.7502,56500000.0
2008-02-18 13:15:00,0.7502,0.7502,0.75005,0.7501,261600000.0
2008-02-18 13:16:00,0.7501,0.7502,0.7501,0.75015,975500000.0
2008-02-18 13:17:00,0.75015,0.7502,0.7501,0.7502,231200000.0
2008-02-18 13:18:00,0.7502,0.7502,0.7501,0.7502,620700019.0
2008-02-18 13:19:00,0.7502,0.7502,0.7502,0.7502,9600000.0
2008-02-18 13:20:00,0.7502,0.7502,0.7502,0.7502,15600000.0
2008-02-18 13:21:00,0.7502,0.7502,0.7502,0.7502,10800000.0
2008-02-18 13:22:00,0.7502,0.75065,0.7502,0.7503,649600002.0
2008-02-18 13:23:00,0.7503,0.75035,0.7502,0.7503,735499999.0
2008-02-18 13:24:00,0.7503,0.7505,0.75025,0.75035,641099999.0
2008-02-18 13:25:00,0.75035,0.7506,0.75035,0.75045,907000002.0
2008-02-18 13:26:00,0.75045,0.7506,0.7504,0.7505,1192299990.0
2008-02-18 13:27:00,0.7505,0.7505,0.7502,0.7503,1113400001.0
2008-02-18 13:28:00,0.7503,0.7505,0.7502,0.7503,670399997.0
2008-02-18 13:29:00,0.7503,0.7503,0.75015,0.75015,627099998.0
2008-02-18 13:30:00,0.75015,0.7503,0.75015,0.75025,817599998.0
2008-02-18 13:31:00,0.75025,0.75025,0.75015,0.7502,704300000.0
2008-02-18 13:32:00,0.7502,0.75025,0.7501,0.7502,542900001.0
2008-02-18 13:33:00,0.7502,0.7502,0.7501,0.7502,235100000.0
2008-02-18 13:34:00,0.7502,0.7503,0.7502,0.7502,314900000.0
2008-02-18 13:35:00,0.7502,0.7502,0.7501,0.75015,187600000.0
2008-02-18 13:36:00,0.75015,0.7502,0.7501,0.7501,89500000.0
2008-02-18 13:37:00,0.7501,0.7501,0.7499,0.7499,141400000.0
2008-02-18 13:38:00,0.7499,0.7499,0.7497,0.74985,1115300006.0
2008-02-18 13:39:00,0.74985,0.75,0.74985,0.75,375200001.0
2008-02-18 13:40:00,0.75,0.7501,0.74995,0.7501,834300020.0
2008-02-18 13:41:00,0.7501,0.7504,0.75005,0.7502,1729900020.0
2008-02-18 13:42:00,0.7502,0.75035,0.75015,0.75035,1785000048.0
2008-02-18 13:43:00,0.75035,0.7505,0.75035,0.75045,2085400038.0
2008-02-18 13:44:00,0.75045,0.75045,0.75045,0.75045,2131100069.0
2008-02-18 13:45:00,0.75045,0.75045,0.75035,0.75035,1018500000.0
2008-02-18 13:46:00,0.75035,0.7504,0.75035,0.7504,1218999978.0
2008-02-18 13:47:00,0.7504,0.7504,0.75035,0.7504,397600000.0
2008-02-18 13:48:00,0.7504,0.7504,0.75035,0.7504,292000000.0
2008-02-18 13:49:00,0.7504,0.7504,0.7504,0.7504,23000000.0
2008-02-18 13:50:00,0.7504,0.7504,0.7504,0.7504,29900000.0
2008-02-18 13:51:00,0.7504,0.7505,0.7504,0.7505,410000000.0
2008-02-18 13:52:00,0.7505,0.7506,0.7505,0.7505,592000000.0
2008-02-18 13:53:00,0.7505,0.75055,0.7505,0.7505,371300001.0
2008-02-18 13:54:00,0.7505,0.75055,0.75045,0.75055,1061400004.0
2008-02-18 13:55:00,0.75055,0.75055,0.7505,0.7505,104000000.0
2008-02-18 13:56:00,0.7505,0.7505,0.7504,0.7504,644199999.0
2008-02-18 13:57:00,0.7504,0.7505,0.7504,0.7505,969600001.0
2008-02-18 13:58:00,0.7505,0.7505,0.7504,0.7504,877300000.0
2008-02-18 13:59:00,0.7504,0.75045,0.75035,0.75035,155500000.0
2008-02-18 14:00:00,0.75035,0.7504,0.75035,0.75035,63200000.0
2008-02-18 14:01:00,0.75035,0.75035,0.75035,0.75035,93000000.0
2008-02-18 14:02:00,0.75035,0.7504,0.7503,0.7504,93800000.0
2008-02-18 14:03:00,0.7504,0.7504,0.75025,0.7503,249900004.0
2008-02-18 14:04:00,0.7503,0.7503,0.75025,0.75025,912500018.0
2008-02-18 14:05:00,0.75025,0.7503,0.7502,0.7503,740100017.0
2008-02-18 14:06:00,0.7503,0.7504,0.7502,0.75035,608900000.0
2008-02-18 14:07:00,0.75035,0.7504,0.7503,0.7504,780700001.0
2008-02-18 14:08:00,0.7504,0.7504,0.75035,0.7504,393000000.0
2008-02-18 14:09:00,0.7504,0.7504,0.75025,0.7503,436799998.0
2008-02-18 14:10:00,0.7503,0.7503,0.75025,0.75025,81500000.0
2008-02-18 14:11:00,0.75025,0.7503,0.7501,0.7501,190600001.0
2008-02-18 14:12:00,0.7501,0.75015,0.7501,0.7501,66100000.0
2008-02-18 14:13:00,0.7501,0.7501,0.75005,0.75005,249000000.0
2008-02-18 14:14:00,0.75005,0.75005,0.75,0.75,1014000003.0
2008-02-18 14:15:00,0.75,0.7501,0.75,0.75,605400023.0
2008-02-18 14:16:00,0.75,0.75015,0.75,0.7501,1170100003.0
2008-02-18 14:17:00,0.7501,0.75025,0.7501,0.75015,304700000.0
2008-02-18 14:18:00,0.75015,0.7502,0.7501,0.7501,512500000.0
2008-02-18 14:19:00,0.7501,0.7502,0.7501,0.7502,31900000.0
2008-02-18 14:20:00,0.7502,0.7502,0.7501,0.7501,305000000.0
2008-02-18 14:21:00,0.7501,0.7501,0.7501,0.7501,137700000.0
2008-02-18 14:22:00,0.7501,0.7501,0.75,0.75,695600000.0
2008-02-18 14:23:00,0.75,0.7501,0.75,0.7501,141700000.0
2008-02-18 14:24:00,0.7501,0.7501,0.75,0.7501,224699998.0
2008-02-18 14:25:00,0.7501,0.7501,0.75,0.75,237000003.0
2008-02-18 14:26:00,0.75,0.7501,0.75,0.75005,206400000.0
2008-02-18 14:27:00,0.75005,0.75015,0.75005,0.7501,135900000.0
2008-02-18 14:28:00,0.7501,0.7501,0.75,0.7501,445300002.0
2008-02-18 14:29:00,0.7501,0.75015,0.75005,0.75005,734500001.0
2008-02-18 14:30:00,0.75005,0.75015,0.75005,0.75015,761700000.0
2008-02-18 14:31:00,0.75015,0.7502,0.7501,0.7502,337100000.0
2008-02-18 14:32:00,0.7502,0.7502,0.75005,0.7501,879700003.0
2008-02-18 14:33:00,0.7501,0.7502,0.7501,0.7501,320800000.0
2008-02-18 14:34:00,0.7501,0.7501,0.75005,0.7501,143900000.0
2008-02-18 14:35:00,0.7501,0.7501,0.75005,0.7501,63400000.0
2008-02-18 14:36:00,0.7501,0.7501,0.75005,0.7501,92600000.0
2008-02-18 14:37:00,0.7501,0.7501,0.75,0.75005,628500000.0
2008-02-18 14:38:00,0.75005,0.7501,0.75,0.7501,493800000.0
2008-02-18 14:39:00,0.7501,0.7501,0.7501,0.7501,23100000.0
2008-02-18 14:40:00,0.7501,0.7502,0.7501,0.7501,123600000.0
2008-02-18 14:41:00,0.7501,0.7502,0.74995,0.75,991400000.0
2008-02-18 14:42:00,0.75,0.7501,0.75,0.7501,117500000.0
2008-02-18 14:43:00,0.7501,0.7502,0.75,0.75005,850900003.0
2008-02-18 14:44:00,0.75005,0.75005,0.75,0.75005,790000002.0
2008-02-18 14:45:00,0.75005,0.75005,0.74995,0.75,601100000.0
2008-02-18 14:46:00,0.75,0.75005,0.75,0.75,396400000.0
2008-02-18 14:47:00,0.75,0.7502,0.75,0.7502,367500000.0
2008-02-18 14:48:00,0.7502,0.75025,0.7501,0.7502,190600000.0
2008-02-18 14:49:00,0.7502,0.7503,0.75015,0.7502,158900001.0
2008-02-18 14:50:00,0.7502,0.7502,0.7502,0.7502,687500000.0
2008-02-18 14:51:00,0.7502,0.7503,0.7502,0.7502,78100000.0
2008-02-18 14:52:00,0.7502,0.7503,0.7501,0.7502,535500002.0
2008-02-18 14:53:00,0.7502,0.7503,0.7502,0.7503,106400000.0
2008-02-18 14:54:00,0.7503,0.7503,0.75025,0.7503,68000000.0
2008-02-18 14:55:00,0.7503,0.75035,0.7503,0.7503,534200002.0
2008-02-18 14:56:00,0.7503,0.7505,0.7503,0.7505,560000001.0
2008-02-18 14:57:00,0.7505,0.7506,0.7505,0.7506,411700000.0
2008-02-18 14:58:00,0.7506,0.75065,0.7506,0.7506,58300000.0
2008-02-18 14:59:00,0.7506,0.7506,0.75045,0.7505,619200002.0
2008-02-18 15:00:00,0.7505,0.75055,0.7505,0.7505,563200005.0
2008-02-18 15:01:00,0.7505,0.7505,0.75045,0.7505,723000000.0
2008-02-18 15:02:00,0.7505,0.7506,0.75045,0.7505,665300004.0
2008-02-18 15:03:00,0.7505,0.7506,0.75045,0.7505,687699998.0
2008-02-18 15:04:00,0.7505,0.75055,0.75045,0.75045,564800000.0
2008-02-18 15:05:00,0.75045,0.75045,0.7503,0.7504,1028700001.0
2008-02-18 15:06:00,0.7504,0.7504,0.75025,0.7503,101100000.0
2008-02-18 15:07:00,0.7503,0.75035,0.75025,0.7503,401600001.0
2008-02-18 15:08:00,0.7503,0.7504,0.7502,0.7502,387900000.0
2008-02-18 15:09:00,0.7502,0.7504,0.7502,0.7503,836000002.0
2008-02-18 15:10:00,0.7503,0.75035,0.7503,0.75035,248700000.0
2008-02-18 15:11:00,0.75035,0.75055,0.75035,0.75035,1448599999.0
2008-02-18 15:12:00,0.75035,0.7504,0.7502,0.75025,272600000.0
2008-02-18 15:13:00,0.75025,0.7503,0.7502,0.7503,610200000.0
2008-02-18 15:14:00,0.7503,0.7503,0.75015,0.7502,423099999.0
2008-02-18 15:15:00,0.75025,0.7503,0.7501,0.7502,1036700002.0
2008-02-18 15:16:00,0.7502,0.75025,0.75015,0.7502,217600001.0
2008-02-18 15:17:00,0.7502,0.7502,0.75015,0.75015,53000000.0
2008-02-18 15:18:00,0.75015,0.75015,0.75,0.7501,678100001.0
2008-02-18 15:19:00,0.7501,0.75015,0.7501,0.7501,121200000.0
2008-02-18 15:20:00,0.7501,0.75015,0.75005,0.75005,367500003.0
2008-02-18 15:21:00,0.75005,0.75005,0.75,0.75,138400000.0
2008-02-18 15:22:00,0.75,0.75015,0.75,0.7501,113100000.0
2008-02-18 15:23:00,0.7501,0.7501,0.75,0.75005,688500000.0
2008-02-18 15:24:00,0.75005,0.7501,0.75,0.75,494700002.0
2008-02-18 15:25:00,0.75,0.7502,0.75,0.7502,410400000.0
2008-02-18 15:26:00,0.7502,0.7502,0.7501,0.7502,206400000.0
2008-02-18 15:27:00,0.7502,0.7502,0.7501,0.7502,257500000.0
2008-02-18 15:28:00,0.7502,0.7502,0.75,0.75,437600000.0
2008-02-18 15:29:00,0.75,0.75015,0.75,0.7501,1276200008.0
2008-02-18 15:30:00,0.7501,0.7501,0.75,0.75,817100000.0
2008-02-18 15:31:00,0.75,0.75015,0.75,0.75005,337599998.0
2008-02-18 15:32:00,0.75005,0.75015,0.75005,0.7501,96000000.0
2008-02-18 15:33:00,0.7501,0.7502,0.75005,0.7501,648100001.0
2008-02-18 15:34:00,0.7501,0.7502,0.75,0.7501,349800000.0
2008-02-18 15:35:00,0.7501,0.75015,0.75,0.7501,236100000.0
2008-02-18 15:36:00,0.7501,0.75015,0.75005,0.7501,270100004.0
2008-02-18 15:37:00,0.7501,0.75025,0.7501,0.7502,108500000.0
2008-02-18 15:38:00,0.7502,0.75025,0.7501,0.7502,284600000.0
2008-02-18 15:39:00,0.7502,0.75025,0.7502,0.7502,78900000.0
2008-02-18 15:40:00,0.7502,0.75025,0.75015,0.75025,310400001.0
2008-02-18 15:41:00,0.75025,0.75025,0.7502,0.7502,104500000.0
2008-02-18 15:42:00,0.7502,0.75025,0.7502,0.7502,63100000.0
2008-02-18 15:43:00,0.7502,0.75025,0.75015,0.7502,518900000.0
2008-02-18 15:44:00,0.7502,0.7502,0.7501,0.7501,495000005.0
2008-02-18 15:45:00,0.7501,0.75025,0.7501,0.7502,528500001.0
2008-02-18 15:46:00,0.7502,0.7502,0.75015,0.7502,82500000.0
2008-02-18 15:47:00,0.7502,0.7502,0.7502,0.7502,42900000.0
2008-02-18 15:48:00,0.7502,0.7502,0.7502,0.7502,24900000.0
2008-02-18 15:49:00,0.7502,0.7502,0.75005,0.7501,306800000.0
2008-02-18 15:50:00,0.7501,0.7501,0.75,0.75,1232600027.0
2008-02-18 15:51:00,0.75,0.75,0.7499,0.7499,124700000.0
2008-02-18 15:52:00,0.7499,0.74995,0.7499,0.7499,106600000.0
2008-02-18 15:53:00,0.7499,0.75,0.7499,0.75,594700000.0
2008-02-18 15:54:00,0.75,0.75,0.75,0.75,45100000.0
2008-02-18 15:55:00,0.75,0.75,0.75,0.75,18900000.0
2008-02-18 15:56:00,0.75,0.75,0.75,0.75,21000000.0
2008-02-18 15:57:00,0.75,0.75005,0.75,0.75,174499999.0
2008-02-18 15:58:00,0.75,0.75,0.75,0.75,48100000.0
2008-02-18 15:59:00,0.75,0.75,0.74965,0.74965,113700000.0
2008-02-18 16:00:00,0.7496,0.7499,0.74955,0.7497,1015600001.0
2008-02-18 16:01:00,0.7497,0.7497,0.74965,0.7497,375800005.0
2008-02-18 16:02:00,0.7497,0.7498,0.7497,0.7498,200000000.0
2008-02-18 16:03:00,0.7498,0.7498,0.74975,0.7498,362600000.0
2008-02-18 16:04:00,0.7498,0.7498,0.7496,0.7496,589900000.0
2008-02-18 16:05:00,0.7496,0.7496,0.74955,0.7496,560200000.0
2008-02-18 16:06:00,0.7496,0.7498,0.7496,0.74975,802900000.0
2008-02-18 16:07:00,0.74975,0.7498,0.7497,0.7498,327400000.0
2008-02-18 16:08:00,0.7498,0.7499,0.74975,0.74975,775499999.0
2008-02-18 16:09:00,0.74975,0.7498,0.7497,0.7498,603999999.0
2008-02-18 16:10:00,0.7498,0.7498,0.74975,0.7498,119900000.0
2008-02-18 16:11:00,0.7498,0.7498,0.74975,0.74975,42900000.0
2008-02-18 16:12:00,0.74975,0.7498,0.74975,0.7498,129500000.0
2008-02-18 16:13:00,0.7498,0.7498,0.7497,0.7497,280900000.0
2008-02-18 16:14:00,0.7497,0.7497,0.74935,0.7497,127000000.0
2008-02-18 16:15:00,0.7497,0.7501,0.7497,0.7501,215599999.0
2008-02-18 16:16:00,0.7501,0.7501,0.7501,0.7501,18300000.0
2008-02-18 16:17:00,0.7501,0.7501,0.75005,0.7501,561999996.0
2008-02-18 16:18:00,0.7501,0.7501,0.75,0.75,404800000.0
2008-02-18 16:19:00,0.75,0.75,0.7499,0.75,181800000.0
2008-02-18 16:20:00,0.75,0.75,0.7499,0.75,308300000.0
2008-02-18 16:21:00,0.75,0.75,0.7499,0.7499,317900000.0
2008-02-18 16:22:00,0.7499,0.75,0.7498,0.7498,916500000.0
2008-02-18 16:23:00,0.7498,0.7499,0.7498,0.7499,427800000.0
2008-02-18 16:24:00,0.7499,0.7499,0.7498,0.7498,1224200000.0
2008-02-18 16:25:00,0.7498,0.74985,0.7498,0.7498,751100000.0
2008-02-18 16:26:00,0.7498,0.74985,0.7498,0.74985,1251200000.0
2008-02-18 16:27:00,0.74985,0.7499,0.7498,0.74985,1764800012.0
2008-02-18 16:28:00,0.74985,0.7499,0.7498,0.7499,113300000.0
2008-02-18 16:29:00,0.7499,0.74995,0.74985,0.7499,208000000.0
2008-02-18 16:30:00,0.7499,0.74995,0.7499,0.7499,68500000.0
2008-02-18 16:31:00,0.7499,0.75,0.7499,0.75,360999998.0
2008-02-18 16:32:00,0.75,0.75,0.7499,0.7499,200800000.0
2008-02-18 16:33:00,0.7499,0.75005,0.7499,0.75,120200000.0
2008-02-18 16:34:00,0.75,0.7502,0.75,0.7502,198000000.0
2008-02-18 16:35:00,0.7502,0.7502,0.75015,0.7502,22100000.0
2008-02-18 16:36:00,0.7502,0.7502,0.7502,0.7502,388400000.0
2008-02-18 16:37:00,0.7502,0.75025,0.7502,0.7502,67600000.0
2008-02-18 16:38:00,0.7502,0.7504,0.7502,0.7503,176100000.0
2008-02-18 16:39:00,0.7503,0.7503,0.7502,0.7502,235400000.0
2008-02-18 16:40:00,0.7502,0.75025,0.7502,0.7502,157400000.0
2008-02-18 16:41:00,0.7502,0.7503,0.7502,0.7503,46100000.0
2008-02-18 16:42:00,0.7503,0.75035,0.7503,0.75035,96800000.0
2008-02-18 16:43:00,0.75035,0.7504,0.7503,0.75035,455900000.0
2008-02-18 16:44:00,0.75035,0.75035,0.7503,0.7503,271900000.0
2008-02-18 16:45:00,0.7503,0.7504,0.7503,0.7504,123400000.0
2008-02-18 16:46:00,0.7504,0.7505,0.75035,0.7504,247300000.0
2008-02-18 16:47:00,0.7504,0.75055,0.7504,0.75045,176599998.0
2008-02-18 16:48:00,0.75045,0.75045,0.75035,0.7504,58200000.0
2008-02-18 16:49:00,0.7504,0.75045,0.75035,0.7504,362900000.0
2008-02-18 16:50:00,0.7504,0.75045,0.7504,0.7504,100400000.0
2008-02-18 16:51:00,0.7504,0.75045,0.7504,0.7504,72200000.0
2008-02-18 16:52:00,0.7504,0.7504,0.7503,0.7504,220200000.0
2008-02-18 16:53:00,0.7504,0.75045,0.7504,0.7504,210000000.0
2008-02-18 16:54:00,0.7504,0.75055,0.7504,0.7505,684000000.0
2008-02-18 16:55:00,0.75055,0.7507,0.7505,0.7507,318800000.0
2008-02-18 16:56:00,0.7507,0.75085,0.7506,0.7508,262300000.0
2008-02-18 16:57:00,0.7508,0.75085,0.7507,0.75075,311800000.0
2008-02-18 16:58:00,0.75075,0.7508,0.7507,0.7507,418900000.0
2008-02-18 16:59:00,0.7507,0.7509,0.7507,0.7508,422800000.0
2008-02-18 17:00:00,0.7508,0.7509,0.75075,0.7508,785300000.0
2008-02-18 17:01:00,0.7508,0.7508,0.75065,0.7507,675200000.0
2008-02-18 17:02:00,0.7507,0.7507,0.7506,0.7506,517100000.0
2008-02-18 17:03:00,0.7506,0.7507,0.7506,0.75065,123000000.0
2008-02-18 17:04:00,0.75065,0.75075,0.75065,0.7507,809099997.0
2008-02-18 17:05:00,0.7507,0.75075,0.75065,0.7507,74800000.0
2008-02-18 17:06:00,0.7507,0.7508,0.7507,0.7508,447800000.0
2008-02-18 17:07:00,0.7508,0.7509,0.7508,0.7509,545000000.0
2008-02-18 17:08:00,0.7509,0.751,0.7509,0.7509,1014200000.0
2008-02-18 17:09:00,0.7509,0.75095,0.7509,0.7509,518900000.0
2008-02-18 17:10:00,0.7509,0.7509,0.7508,0.75085,226300000.0
2008-02-18 17:11:00,0.75085,0.75095,0.75085,0.7509,170500000.0
2008-02-18 17:12:00,0.7509,0.7509,0.7508,0.7508,454900000.0
2008-02-18 17:13:00,0.7508,0.75085,0.7507,0.7508,615400000.0
2008-02-18 17:14:00,0.7508,0.7508,0.75065,0.75065,560700000.0
2008-02-18 17:15:00,0.75065,0.7507,0.7506,0.7507,169600000.0
2008-02-18 17:16:00,0.7507,0.7509,0.7507,0.7509,208600000.0
2008-02-18 17:17:00,0.7509,0.7509,0.7508,0.7508,533300000.0
2008-02-18 17:18:00,0.7508,0.7509,0.7508,0.7509,175200000.0
2008-02-18 17:19:00,0.7509,0.75115,0.7508,0.7511,644700002.0
2008-02-18 17:20:00,0.7511,0.7512,0.7511,0.7512,136900000.0
2008-02-18 17:21:00,0.7512,0.7513,0.7511,0.7511,625700000.0
2008-02-18 17:22:00,0.7511,0.7512,0.7511,0.7511,74300000.0
2008-02-18 17:23:00,0.7511,0.7511,0.75085,0.7509,702100002.0
2008-02-18 17:24:00,0.7509,0.7509,0.7506,0.7506,322800000.0
2008-02-18 17:25:00,0.7506,0.7508,0.7505,0.7507,543800000.0
2008-02-18 17:26:00,0.7507,0.7508,0.7507,0.7508,350100000.0
2008-02-18 17:27:00,0.7508,0.7509,0.7507,0.7508,358400000.0
2008-02-18 17:28:00,0.75075,0.7508,0.7507,0.7507,284500001.0
2008-02-18 17:29:00,0.75075,0.75075,0.7506,0.75065,615350000.0
2008-02-18 17:30:00,0.75065,0.7507,0.7505,0.75055,215000000.0
2008-02-18 17:31:00,0.75055,0.7506,0.7505,0.7506,437500008.0
2008-02-18 17:32:00,0.7506,0.7506,0.75055,0.7506,414700000.0
2008-02-18 17:33:00,0.7506,0.7506,0.7505,0.7506,142900000.0
2008-02-18 17:34:00,0.7506,0.7506,0.7504,0.7504,169000000.0
2008-02-18 17:35:00,0.7504,0.7505,0.75035,0.75045,400900000.0
2008-02-18 17:36:00,0.75045,0.75055,0.75045,0.75055,320250000.0
2008-02-18 17:37:00,0.75055,0.75055,0.75055,0.75055,4150000.0
2008-02-18 17:38:00,0.75055,0.75055,0.75035,0.75035,97000000.0
2008-02-18 17:39:00,0.75035,0.7504,0.75035,0.7504,114400000.0
2008-02-18 17:40:00,0.7504,0.7504,0.75035,0.7504,163100000.0
2008-02-18 17:41:00,0.7504,0.7504,0.7504,0.7504,31200000.0
2008-02-18 17:42:00,0.7504,0.7505,0.7504,0.7504,1989399961.0
2008-02-18 17:43:00,0.7504,0.75045,0.7504,0.7504,627300000.0
2008-02-18 17:44:00,0.7504,0.7506,0.7504,0.7506,1257599995.0
2008-02-18 17:45:00,0.7506,0.75065,0.75045,0.7506,693700002.0
2008-02-18 17:46:00,0.7506,0.7506,0.75045,0.7506,207000001.0
2008-02-18 17:47:00,0.7506,0.75075,0.7506,0.7507,95300000.0
2008-02-18 17:48:00,0.7507,0.7507,0.7506,0.7507,89900000.0
2008-02-18 17:49:00,0.7507,0.7507,0.7507,0.7507,29500000.0
2008-02-18 17:50:00,0.7507,0.7507,0.7506,0.7506,119200000.0
2008-02-18 17:51:00,0.7506,0.75065,0.7506,0.7506,268400000.0
2008-02-18 17:52:00,0.7506,0.7506,0.75045,0.7506,191299999.0
2008-02-18 17:53:00,0.7506,0.7506,0.75045,0.75045,106600000.0
2008-02-18 17:54:00,0.75045,0.7506,0.75045,0.7506,746999996.0
2008-02-18 17:55:00,0.7506,0.75065,0.7505,0.7506,42400000.0
2008-02-18 17:56:00,0.7506,0.7506,0.75055,0.7506,76400000.0
2008-02-18 17:57:00,0.7506,0.7506,0.7505,0.7506,476200000.0
2008-02-18 17:58:00,0.7506,0.7507,0.75045,0.7507,1030899992.0
2008-02-18 17:59:00,0.7507,0.7507,0.7505,0.7506,678700002.0
2008-02-18 18:00:00,0.7506,0.7507,0.7505,0.7506,147400000.0
2008-02-18 18:01:00,0.7506,0.7506,0.75055,0.75055,142200000.0
2008-02-18 18:02:00,0.75055,0.75055,0.75045,0.75045,355100000.0
2008-02-18 18:03:00,0.75045,0.7505,0.75045,0.7505,260400000.0
2008-02-18 18:04:00,0.7505,0.75055,0.75045,0.7505,584499982.0
2008-02-18 18:05:00,0.7505,0.7505,0.7504,0.7504,45900000.0
2008-02-18 18:06:00,0.7504,0.7504,0.7504,0.7504,45500000.0
2008-02-18 18:07:00,0.75045,0.7505,0.7504,0.7504,61500000.0
2008-02-18 18:08:00,0.7504,0.75045,0.7504,0.7504,48800000.0
2008-02-18 18:09:00,0.7504,0.75045,0.7504,0.7504,44900000.0
2008-02-18 18:10:00,0.7504,0.7504,0.7504,0.7504,31800000.0
2008-02-18 18:11:00,0.7504,0.7504,0.7504,0.7504,23200000.0
2008-02-18 18:12:00,0.7504,0.7504,0.7504,0.7504,28400000.0
2008-02-18 18:13:00,0.7504,0.75045,0.7504,0.75045,229600000.0
2008-02-18 18:14:00,0.75045,0.7505,0.7504,0.7505,296400000.0
2008-02-18 18:15:00,0.7505,0.7505,0.7504,0.75045,700099995.0
2008-02-18 18:16:00,0.75045,0.7505,0.75045,0.7505,187500002.0
2008-02-18 18:17:00,0.7505,0.7506,0.7505,0.75055,137300000.0
2008-02-18 18:18:00,0.75055,0.7506,0.7505,0.75055,149400000.0
2008-02-18 18:19:00,0.75055,0.7506,0.7505,0.7505,264500000.0
2008-02-18 18:20:00,0.7505,0.75055,0.7505,0.7505,304200000.0
2008-02-18 18:21:00,0.7505,0.7506,0.7505,0.7505,68300000.0
2008-02-18 18:22:00,0.7505,0.7505,0.7505,0.7505,45700000.0
2008-02-18 18:23:00,0.7505,0.7505,0.7504,0.7504,165900000.0
2008-02-18 18:24:00,0.7504,0.7506,0.7504,0.7504,298200000.0
2008-02-18 18:25:00,0.7504,0.7505,0.7504,0.7504,381900000.0
2008-02-18 18:26:00,0.7504,0.7504,0.75035,0.7504,195300000.0
2008-02-18 18:27:00,0.7504,0.75045,0.7504,0.7504,119900000.0
2008-02-18 18:28:00,0.7504,0.7505,0.75035,0.75045,262300000.0
2008-02-18 18:29:00,0.75045,0.7505,0.75045,0.75045,145200000.0
2008-02-18 18:30:00,0.75045,0.75065,0.75045,0.75065,274700000.0
2008-02-18 18:31:00,0.75065,0.7507,0.7506,0.75065,83200000.0
2008-02-18 18:32:00,0.75065,0.7507,0.7506,0.75065,144500000.0
2008-02-18 18:33:00,0.75065,0.7507,0.7506,0.7507,250800000.0
2008-02-18 18:34:00,0.7507,0.7508,0.7506,0.7508,89400000.0
2008-02-18 18:35:00,0.7508,0.7508,0.75075,0.7508,243800000.0
2008-02-18 18:36:00,0.7508,0.7509,0.7508,0.7508,180100000.0
2008-02-18 18:37:00,0.7508,0.7509,0.7508,0.7508,119200000.0
2008-02-18 18:38:00,0.7508,0.75085,0.75075,0.7508,201799997.0
2008-02-18 18:39:00,0.7508,0.7508,0.7508,0.7508,33100000.0
2008-02-18 18:40:00,0.7508,0.75085,0.75075,0.7508,182500000.0
2008-02-18 18:41:00,0.7508,0.7509,0.75075,0.7509,93500000.0
2008-02-18 18:42:00,0.7509,0.7509,0.7508,0.7508,140000000.0
2008-02-18 18:43:00,0.7508,0.7508,0.7507,0.7508,147600000.0
2008-02-18 18:44:00,0.7508,0.75085,0.7508,0.7508,31000000.0
2008-02-18 18:45:00,0.7508,0.7508,0.75075,0.7508,57400000.0
2008-02-18 18:46:00,0.7508,0.7508,0.7507,0.7507,72200000.0
2008-02-18 18:47:00,0.7507,0.7507,0.7507,0.7507,12600000.0
2008-02-18 18:48:00,0.7507,0.75085,0.7507,0.7508,466900000.0
2008-02-18 18:49:00,0.7508,0.7508,0.7506,0.7507,218600000.0
2008-02-18 18:50:00,0.7507,0.75075,0.75065,0.7507,42600000.0
2008-02-18 18:51:00,0.7507,0.7508,0.7507,0.7507,189500000.0
2008-02-18 18:52:00,0.75075,0.7509,0.75075,0.7509,69400000.0
2008-02-18 18:53:00,0.7509,0.7509,0.7508,0.7508,94700000.0
2008-02-18 18:54:00,0.7508,0.7508,0.7508,0.7508,7900000.0
2008-02-18 18:55:00,0.7508,0.7508,0.7507,0.7507,297300000.0
2008-02-18 18:56:00,0.7507,0.7508,0.7507,0.75075,462600000.0
2008-02-18 18:57:00,0.75075,0.7508,0.7507,0.7508,157700000.0
2008-02-18 18:58:00,0.7508,0.7508,0.7508,0.7508,10200000.0
2008-02-18 18:59:00,0.7508,0.7508,0.7508,0.7508,11400000.0
2008-02-18 19:00:00,0.7508,0.7508,0.7508,0.7508,16800000.0
2008-02-18 19:01:00,0.7508,0.7508,0.7508,0.7508,22600000.0
2008-02-18 19:02:00,0.7508,0.75085,0.7508,0.7508,72700000.0
2008-02-18 19:03:00,0.7508,0.75085,0.7508,0.7508,59000000.0
2008-02-18 19:04:00,0.7508,0.7509,0.7507,0.7509,168500000.0
2008-02-18 19:05:00,0.7509,0.7509,0.7508,0.7509,29900000.0
2008-02-18 19:06:00,0.7509,0.7509,0.7509,0.7509,22000000.0
2008-02-18 19:07:00,0.7509,0.7509,0.7509,0.7509,7200000.0
2008-02-18 19:08:00,0.7509,0.7509,0.7509,0.7509,6000000.0
2008-02-18 19:09:00,0.7509,0.7509,0.7509,0.7509,6600000.0
2008-02-18 19:10:00,0.7509,0.7509,0.7509,0.7509,48100000.0
2008-02-18 19:11:00,0.7509,0.7509,0.7509,0.7509,18300000.0
2008-02-18 19:12:00,0.7509,0.7511,0.7509,0.751,197900000.0
2008-02-18 19:13:00,0.751,0.7511,0.75095,0.75095,107700000.0
2008-02-18 19:14:00,0.75095,0.75095,0.7509,0.75095,512500012.0
2008-02-18 19:15:00,0.75095,0.7511,0.75095,0.7511,42400000.0
2008-02-18 19:16:00,0.7511,0.7511,0.7511,0.7511,14700000.0
2008-02-18 19:17:00,0.7511,0.7511,0.7511,0.7511,12300000.0
2008-02-18 19:18:00,0.7511,0.7511,0.7511,0.7511,18600000.0
2008-02-18 19:19:00,0.7511,0.7511,0.75095,0.75105,270599999.0
2008-02-18 19:20:00,0.75105,0.7511,0.751,0.751,36000000.0
2008-02-18 19:21:00,0.751,0.75105,0.75095,0.751,114400000.0
2008-02-18 19:22:00,0.751,0.751,0.75095,0.751,170000000.0
2008-02-18 19:23:00,0.751,0.7512,0.751,0.7512,64900000.0
2008-02-18 19:24:00,0.7512,0.7512,0.7512,0.7512,15000000.0
2008-02-18 19:25:00,0.7512,0.7512,0.7512,0.7512,18000000.0
2008-02-18 19:26:00,0.7512,0.7512,0.7511,0.7512,19300000.0
2008-02-18 19:27:00,0.7512,0.7513,0.7512,0.7513,49300000.0
2008-02-18 19:28:00,0.7513,0.7513,0.7513,0.7513,13200000.0
2008-02-18 19:29:00,0.7513,0.7514,0.7513,0.7513,25800000.0
2008-02-18 19:30:00,0.7513,0.7514,0.7513,0.7514,69900002.0
2008-02-18 19:31:00,0.7514,0.7516,0.7514,0.7516,137599999.0
2008-02-18 19:32:00,0.7516,0.7516,0.75155,0.7516,29600000.0
2008-02-18 19:33:00,0.7516,0.7517,0.7516,0.7517,53000000.0
2008-02-18 19:34:00,0.7517,0.7517,0.75155,0.7516,52200000.0
2008-02-18 19:35:00,0.7516,0.7516,0.75145,0.7516,683999999.0
2008-02-18 19:36:00,0.7516,0.7516,0.75155,0.7516,45400000.0
2008-02-18 19:37:00,0.7516,0.7517,0.7515,0.7516,282000000.0
2008-02-18 19:38:00,0.7516,0.7516,0.7516,0.7516,201000000.0
2008-02-18 19:39:00,0.7516,0.7516,0.7516,0.7516,157700000.0
2008-02-18 19:40:00,0.7516,0.75175,0.7516,0.7517,321500000.0
2008-02-18 19:41:00,0.7517,0.7518,0.7517,0.7517,42200000.0
2008-02-18 19:42:00,0.7517,0.7517,0.7517,0.7517,5700000.0
2008-02-18 19:43:00,0.7517,0.7517,0.7517,0.7517,12300000.0
2008-02-18 19:44:00,0.7517,0.7517,0.75155,0.7517,498700004.0
2008-02-18 19:45:00,0.7517,0.7517,0.75165,0.7517,49000000.0
2008-02-18 19:46:00,0.7517,0.75175,0.75165,0.7517,87200000.0
2008-02-18 19:47:00,0.7517,0.75175,0.7517,0.7517,32400000.0
2008-02-18 19:48:00,0.7517,0.7517,0.7516,0.7517,159100000.0
2008-02-18 19:49:00,0.7517,0.7517,0.7516,0.7516,33300000.0
2008-02-18 19:50:00,0.7516,0.7517,0.7516,0.7517,7600000.0
2008-02-18 19:51:00,0.7517,0.7517,0.75165,0.7517,235600000.0
2008-02-18 19:52:00,0.7517,0.7518,0.7517,0.7517,51600000.0
2008-02-18 19:53:00,0.7517,0.7518,0.7517,0.7517,53900000.0
2008-02-18 19:54:00,0.7517,0.7517,0.7517,0.7517,16400000.0
2008-02-18 19:55:00,0.7517,0.7518,0.7517,0.7518,69200000.0
2008-02-18 19:56:00,0.7518,0.7518,0.7518,0.7518,6000000.0
2008-02-18 19:57:00,0.7518,0.7518,0.7518,0.7518,4500000.0
2008-02-18 19:58:00,0.7518,0.7518,0.75175,0.7518,75900000.0
2008-02-18 19:59:00,0.7518,0.75185,0.75175,0.75175,31100000.0
2008-02-18 20:00:00,0.75175,0.75175,0.7517,0.7517,44400000.0
2008-02-18 20:01:00,0.7517,0.7518,0.7517,0.7518,7800000.0
2008-02-18 20:02:00,0.7518,0.7518,0.7518,0.7518,5100000.0
2008-02-18 20:03:00,0.7518,0.7518,0.7518,0.7518,19800000.0
2008-02-18 20:04:00,0.7518,0.7518,0.7518,0.7518,18000000.0
2008-02-18 20:05:00,0.7518,0.7518,0.7518,0.7518,5400000.0
2008-02-18 20:06:00,0.7518,0.7518,0.7518,0.7518,9000000.0
2008-02-18 20:07:00,0.7518,0.7518,0.7518,0.7518,7500000.0
2008-02-18 20:08:00,0.7518,0.7518,0.7518,0.7518,9000000.0
2008-02-18 20:09:00,0.7518,0.7519,0.7518,0.7519,4800000.0
2008-02-18 20:10:00,0.7519,0.752,0.7519,0.7519,16100000.0
2008-02-18 20:11:00,0.752,0.752,0.7518,0.7518,64900000.0
2008-02-18 20:12:00,0.7518,0.7519,0.7518,0.7519,86600000.0
2008-02-18 20:13:00,0.7519,0.75205,0.7519,0.752,129000000.0
2008-02-18 20:14:00,0.752,0.7521,0.75195,0.752,36200000.0
2008-02-18 20:15:00,0.752,0.752,0.7519,0.7519,303000003.0
2008-02-18 20:16:00,0.7519,0.752,0.7519,0.752,31000000.0
2008-02-18 20:17:00,0.752,0.752,0.7519,0.75195,192900000.0
2008-02-18 20:18:00,0.75195,0.752,0.75195,0.752,393899995.0
2008-02-18 20:19:00,0.752,0.752,0.75195,0.752,340000000.0
2008-02-18 20:20:00,0.752,0.752,0.752,0.752,6300000.0
2008-02-18 20:21:00,0.752,0.7521,0.75195,0.752,37800000.0
2008-02-18 20:22:00,0.752,0.752,0.752,0.752,6300000.0
2008-02-18 20:23:00,0.752,0.752,0.752,0.752,8100000.0
2008-02-18 20:24:00,0.752,0.7521,0.752,0.752,14200000.0
2008-02-18 20:25:00,0.752,0.752,0.7519,0.752,67600000.0
2008-02-18 20:26:00,0.752,0.752,0.752,0.752,11700000.0
2008-02-18 20:27:00,0.752,0.752,0.752,0.752,3900000.0
2008-02-18 20:28:00,0.752,0.752,0.752,0.752,8700000.0
2008-02-18 20:29:00,0.752,0.752,0.752,0.752,6900000.0
2008-02-18 20:30:00,0.752,0.752,0.752,0.752,2700000.0
2008-02-18 20:31:00,0.752,0.752,0.752,0.752,2700000.0
2008-02-18 20:32:00,0.752,0.752,0.75195,0.75195,10700000.0
2008-02-18 20:33:00,0.75195,0.75195,0.7518,0.7519,73000000.0
2008-02-18 20:34:00,0.7519,0.7519,0.7519,0.7519,5400000.0
2008-02-18 20:35:00,0.7519,0.7519,0.7519,0.7519,6300000.0
2008-02-18 20:36:00,0.7519,0.7519,0.7519,0.7519,3900000.0
2008-02-18 20:37:00,0.7519,0.7519,0.7519,0.7519,5100000.0
2008-02-18 20:38:00,0.7519,0.7519,0.7519,0.7519,52200000.0
2008-02-18 20:39:00,0.7519,0.7519,0.7519,0.7519,41100000.0
2008-02-18 20:40:00,0.7519,0.7519,0.7519,0.7519,3000000.0
2008-02-18 20:41:00,0.7519,0.7519,0.7519,0.7519,34700000.0
2008-02-18 20:42:00,0.7519,0.7519,0.7518,0.7518,157799995.0
2008-02-18 20:43:00,0.7518,0.7518,0.7518,0.7518,11000000.0
2008-02-18 20:44:00,0.7518,0.7518,0.75155,0.75155,133000000.0
2008-02-18 20:45:00,0.75155,0.75155,0.75145,0.75155,495000000.0
2008-02-18 20:46:00,0.75155,0.7516,0.75155,0.7516,40800000.0
2008-02-18 20:47:00,0.7516,0.75165,0.75155,0.7516,137500000.0
2008-02-18 20:48:00,0.7516,0.7516,0.7516,0.7516,3600000.0
2008-02-18 20:49:00,0.7516,0.7516,0.75155,0.75155,7100000.0
2008-02-18 20:50:00,0.75155,0.75155,0.75155,0.75155,2700000.0
2008-02-18 20:51:00,0.75155,0.75165,0.75155,0.7516,368700000.0
2008-02-18 20:52:00,0.7516,0.75165,0.7516,0.75165,203400000.0
2008-02-18 20:53:00,0.75165,0.75165,0.75165,0.75165,62400000.0
2008-02-18 20:54:00,0.75165,0.7517,0.7516,0.7517,71500000.0
2008-02-18 20:55:00,0.7517,0.7517,0.7517,0.7517,5700000.0
2008-02-18 20:56:00,0.7517,0.7517,0.75165,0.75165,1092900000.0
2008-02-18 20:57:00,0.75165,0.75165,0.75165,0.75165,890400026.0
2008-02-18 20:58:00,0.75165,0.75165,0.75165,0.75165,116400000.0
2008-02-18 20:59:00,0.75165,0.75165,0.75165,0.75165,17700000.0
2008-02-18 21:00:00,0.75165,0.75165,0.7516,0.7516,69700000.0
2008-02-18 21:01:00,0.7516,0.7517,0.7516,0.7516,17100000.0
2008-02-18 21:02:00,0.7516,0.7516,0.7516,0.7516,3600000.0
2008-02-18 21:03:00,0.7516,0.7516,0.7516,0.7516,2100000.0
2008-02-18 21:04:00,0.7516,0.75165,0.7516,0.75165,23800000.0
2008-02-18 21:05:00,0.75165,0.7517,0.75165,0.75165,42100000.0
2008-02-18 21:06:00,0.75165,0.7517,0.75165,0.75165,33900000.0
2008-02-18 21:07:00,0.75165,0.7518,0.75165,0.7518,114100000.0
2008-02-18 21:08:00,0.7518,0.7518,0.7517,0.7518,20800000.0
2008-02-18 21:09:00,0.7518,0.7519,0.7518,0.7519,18300000.0
2008-02-18 21:10:00,0.7519,0.7519,0.7518,0.7519,20200000.0
2008-02-18 21:11:00,0.7519,0.7519,0.7519,0.7519,5100000.0
2008-02-18 21:12:00,0.7519,0.7519,0.7518,0.7519,14800000.0
2008-02-18 21:13:00,0.7519,0.7519,0.7517,0.7517,122400000.0
2008-02-18 21:14:00,0.7517,0.7518,0.75165,0.7518,101800000.0
2008-02-18 21:15:00,0.7518,0.7518,0.75175,0.7518,151800000.0
2008-02-18 21:16:00,0.7518,0.7518,0.7518,0.7518,5700000.0
2008-02-18 21:17:00,0.7518,0.7518,0.7517,0.7518,62800000.0
2008-02-18 21:18:00,0.7518,0.7518,0.7518,0.7518,12600000.0
2008-02-18 21:19:00,0.75175,0.7518,0.7517,0.7517,22900000.0
2008-02-18 21:20:00,0.7517,0.7517,0.7517,0.7517,5400000.0
2008-02-18 21:21:00,0.7517,0.7517,0.7517,0.7517,46800000.0
2008-02-18 21:22:00,0.7517,0.7518,0.7517,0.7518,8100000.0
2008-02-18 21:23:00,0.7518,0.7518,0.75165,0.75165,402299987.0
2008-02-18 21:24:00,0.75165,0.7517,0.75165,0.7517,649499964.0
2008-02-18 21:25:00,0.7517,0.7518,0.7517,0.7517,36500000.0
2008-02-18 21:26:00,0.7517,0.7517,0.7516,0.7517,369700000.0
2008-02-18 21:27:00,0.7517,0.7517,0.7517,0.7517,154900000.0
2008-02-18 21:28:00,0.7517,0.7517,0.7517,0.7517,94400000.0
2008-02-18 21:29:00,0.7517,0.7517,0.7517,0.7517,243200000.0
2008-02-18 21:30:00,0.7517,0.7517,0.7517,0.7517,214600000.0
2008-02-18 21:31:00,0.7517,0.7517,0.7516,0.7517,432299996.0
2008-02-18 21:32:00,0.7517,0.7517,0.7517,0.7517,54900000.0
2008-02-18 21:33:00,0.7517,0.7517,0.7517,0.7517,212400000.0
2008-02-18 21:34:00,0.7517,0.7517,0.7517,0.7517,55800000.0
2008-02-18 21:35:00,0.7517,0.7517,0.7517,0.7517,21600000.0
2008-02-18 21:36:00,0.7517,0.7517,0.7516,0.7516,165200000.0
2008-02-18 21:37:00,0.7516,0.7516,0.7516,0.7516,227700000.0
2008-02-18 21:38:00,0.7516,0.7516,0.7515,0.7515,854800001.0
2008-02-18 21:39:00,0.7515,0.7516,0.7515,0.7515,114800003.0
2008-02-18 21:40:00,0.7515,0.7515,0.7515,0.7515,142900000.0
2008-02-18 21:41:00,0.7515,0.7515,0.7515,0.7515,157000000.0
2008-02-18 21:42:00,0.7515,0.7515,0.7515,0.7515,147200000.0
2008-02-18 21:43:00,0.7515,0.7515,0.7515,0.7515,288000000.0
2008-02-18 21:44:00,0.7515,0.7515,0.7515,0.7515,123200000.0
2008-02-18 21:45:00,0.7515,0.7515,0.7515,0.7515,202400000.0
2008-02-18 21:46:00,0.7515,0.7515,0.7515,0.7515,218000000.0
2008-02-18 21:47:00,0.7515,0.7515,0.7515,0.7515,230000000.0
2008-02-18 21:48:00,0.7515,0.7515,0.7515,0.7515,225200000.0
2008-02-18 21:49:00,0.7515,0.7515,0.7515,0.7515,119400000.0
2008-02-18 21:50:00,0.7515,0.7515,0.7515,0.7515,96800000.0
2008-02-18 21:51:00,0.7515,0.7515,0.7515,0.7515,88000000.0
2008-02-18 21:52:00,0.7515,0.7515,0.7515,0.7515,105600000.0
2008-02-18 21:53:00,0.7515,0.7515,0.7515,0.7515,220000000.0
2008-02-18 21:54:00,0.7515,0.7515,0.7515,0.7515,88000000.0
2008-02-18 21:55:00,0.7515,0.7515,0.7515,0.7515,158400000.0
2008-02-18 21:56:00,0.7515,0.7515,0.7515,0.7515,546400000.0
2008-02-18 21:57:00,0.7515,0.7516,0.7515,0.7516,286500000.0
2008-02-18 21:58:00,0.7516,0.7516,0.7515,0.7516,205299994.0
2008-02-18 21:59:00,0.7516,0.7516,0.7516,0.7516,3000000.0
2008-02-18 22:00:00,0.7516,0.7516,0.7515,0.7515,114500000.0
2008-02-18 22:01:00,0.7515,0.7515,0.7515,0.7515,310400000.0
2008-02-18 22:02:00,0.7515,0.7515,0.7515,0.7515,878400026.0
2008-02-18 22:03:00,0.7515,0.7515,0.7511,0.7511,818800006.0
2008-02-18 22:04:00,0.7511,0.7512,0.751,0.75115,1665100001.0
2008-02-18 22:05:00,0.75115,0.7512,0.75115,0.7512,213700000.0
2008-02-18 22:06:00,0.7512,0.7512,0.7512,0.7512,564799990.0
2008-02-18 22:07:00,0.7512,0.7512,0.7512,0.7512,625999976.0
2008-02-18 22:08:00,0.7512,0.7512,0.7512,0.7512,239999992.0
2008-02-18 22:09:00,0.7512,0.7512,0.7512,0.7512,324399993.0
2008-02-18 22:10:00,0.7512,0.7512,0.7512,0.7512,346799999.0
2008-02-18 22:11:00,0.7512,0.7514,0.7512,0.75135,457999990.0
2008-02-18 22:12:00,0.75135,0.75135,0.7513,0.7513,16500000.0
2008-02-18 22:13:00,0.7513,0.7513,0.7512,0.7512,476400007.0
2008-02-18 22:14:00,0.7512,0.7513,0.7512,0.7513,155399999.0
2008-02-18 22:15:00,0.7513,0.7513,0.7512,0.7512,257800012.0
2008-02-18 22:16:00,0.7512,0.7512,0.7512,0.7512,180400000.0
2008-02-18 22:17:00,0.7512,0.7513,0.7512,0.7513,531000013.0
2008-02-18 22:19:00,0.7512,0.7512,0.7512,0.7512,118900000.0
2008-02-18 22:20:00,0.7512,0.7512,0.7512,0.7512,901599997.0
2008-02-18 22:21:00,0.7512,0.7512,0.7512,0.7512,202600000.0
2008-02-18 22:22:00,0.7512,0.7512,0.751,0.751,101100000.0
2008-02-18 22:23:00,0.751,0.751,0.751,0.751,1095199973.0
2008-02-18 22:24:00,0.751,0.751,0.751,0.751,127299995.0
2008-02-18 22:25:00,0.751,0.751,0.751,0.751,7200000.0
2008-02-18 22:26:00,0.751,0.751,0.751,0.751,23200000.0
2008-02-18 22:27:00,0.751,0.7511,0.751,0.751,110400000.0
2008-02-18 22:28:00,0.751,0.751,0.751,0.751,469399987.0
2008-02-18 22:29:00,0.751,0.7511,0.751,0.751,226499995.0
2008-02-18 22:30:00,0.751,0.751,0.751,0.751,180999996.0
2008-02-18 22:31:00,0.751,0.751,0.751,0.751,41600000.0
2008-02-18 22:32:00,0.751,0.751,0.751,0.751,65000000.0
2008-02-18 22:33:00,0.751,0.751,0.751,0.751,195000000.0
2008-02-18 22:34:00,0.751,0.751,0.751,0.751,301200000.0
2008-02-18 22:35:00,0.751,0.751,0.751,0.751,50600000.0
2008-02-18 22:36:00,0.751,0.751,0.7507,0.7507,640399995.0
2008-02-18 22:37:00,0.7507,0.7508,0.7507,0.7508,157400000.0
2008-02-18 22:38:00,0.7508,0.7508,0.7508,0.7508,42000000.0
2008-02-18 22:39:00,0.7508,0.7508,0.7507,0.7507,408100000.0
2008-02-18 22:40:00,0.7507,0.7507,0.7507,0.7507,335700000.0
2008-02-18 22:41:00,0.7507,0.7508,0.7507,0.7508,205100000.0
2008-02-18 22:42:00,0.7508,0.7508,0.7508,0.7508,87400000.0
2008-02-18 22:43:00,0.7508,0.7508,0.7508,0.7508,370200000.0
2008-02-18 22:44:00,0.7508,0.7508,0.7508,0.7508,96800000.0
2008-02-18 22:45:00,0.7508,0.7508,0.7507,0.7508,623600019.0
2008-02-18 22:46:00,0.7508,0.7508,0.7507,0.7508,280000001.0
2008-02-18 22:47:00,0.7508,0.7508,0.7508,0.7508,62300000.0
2008-02-18 22:48:00,0.7508,0.7508,0.7507,0.7508,298000000.0
2008-02-18 22:49:00,0.7508,0.7508,0.7507,0.7507,1258299960.0
2008-02-18 22:50:00,0.7507,0.7508,0.7507,0.7508,666499980.0
2008-02-18 22:51:00,0.7508,0.7508,0.7508,0.7508,56500000.0
2008-02-18 22:52:00,0.7508,0.7508,0.7507,0.7508,92600000.0
2008-02-18 22:53:00,0.7508,0.7508,0.7507,0.7508,31600000.0
2008-02-18 22:54:00,0.7508,0.7508,0.7507,0.7507,83200000.0
2008-02-18 22:55:00,0.7507,0.7508,0.7507,0.7508,858200000.0
2008-02-18 22:56:00,0.7508,0.7508,0.7507,0.7508,160000000.0
2008-02-18 22:57:00,0.7508,0.7509,0.7508,0.7508,847100000.0
2008-02-18 22:58:00,0.7508,0.7508,0.7508,0.7508,386200000.0
2008-02-18 22:59:00,0.7508,0.7508,0.7508,0.7508,28500000.0
2008-02-18 23:00:00,0.7508,0.7508,0.7508,0.7508,6300000.0
2008-02-18 23:01:00,0.7508,0.7508,0.7508,0.7508,8700000.0
2008-02-18 23:02:00,0.75075,0.7508,0.7507,0.7507,273400000.0
2008-02-18 23:03:00,0.7507,0.7508,0.7507,0.7507,116900000.0
2008-02-18 23:04:00,0.7507,0.7507,0.7507,0.7507,64900000.0
2008-02-18 23:05:00,0.7507,0.7507,0.7507,0.7507,77600000.0
2008-02-18 23:06:00,0.7507,0.7507,0.75055,0.7506,217400000.0
2008-02-18 23:07:00,0.7506,0.7507,0.7506,0.7507,141400000.0
2008-02-18 23:08:00,0.7507,0.7507,0.7507,0.7507,19600000.0
2008-02-18 23:09:00,0.7507,0.7507,0.7507,0.7507,143300000.0
2008-02-18 23:10:00,0.7507,0.7508,0.7507,0.7507,90400000.0
2008-02-18 23:11:00,0.7507,0.7508,0.7507,0.7508,37200000.0
2008-02-18 23:12:00,0.7508,0.7508,0.7508,0.7508,3900000.0
2008-02-18 23:13:00,0.7508,0.7508,0.7508,0.7508,3900000.0
2008-02-18 23:14:00,0.7508,0.7508,0.7508,0.7508,91900000.0
2008-02-18 23:15:00,0.7508,0.7508,0.7508,0.7508,42200000.0
2008-02-18 23:16:00,0.7508,0.7508,0.7508,0.7508,11400000.0
2008-02-18 23:17:00,0.7508,0.7508,0.7507,0.7507,34300000.0
2008-02-18 23:18:00,0.7507,0.7508,0.7507,0.7508,226300000.0
2008-02-18 23:19:00,0.7508,0.7508,0.75065,0.7507,95000000.0
2008-02-18 23:20:00,0.7507,0.7507,0.75065,0.7507,125300000.0
2008-02-18 23:21:00,0.7507,0.7507,0.7507,0.7507,97300000.0
2008-02-18 23:22:00,0.7507,0.7507,0.7507,0.7507,124700000.0
2008-02-18 23:23:00,0.7507,0.7507,0.75065,0.7507,77600000.0
2008-02-18 23:24:00,0.7507,0.7507,0.75065,0.7507,51900000.0
2008-02-18 23:25:00,0.7507,0.7507,0.7507,0.7507,84400000.0
2008-02-18 23:26:00,0.7507,0.7508,0.7507,0.7507,55700000.0
2008-02-18 23:27:00,0.7507,0.7507,0.7505,0.7505,359500001.0
2008-02-18 23:28:00,0.7505,0.7506,0.7505,0.7506,136500000.0
2008-02-18 23:29:00,0.7506,0.7506,0.7506,0.7506,7200000.0
2008-02-18 23:30:00,0.7506,0.7506,0.7503,0.75035,863600006.0
2008-02-18 23:31:00,0.75035,0.7504,0.7503,0.75035,837599991.0
2008-02-18 23:32:00,0.75035,0.7504,0.7503,0.7504,270199990.0
2008-02-18 23:33:00,0.7504,0.7504,0.7504,0.7504,128500000.0
2008-02-18 23:34:00,0.7504,0.7504,0.7504,0.7504,165000000.0
2008-02-18 23:35:00,0.7504,0.7504,0.7504,0.7504,136400000.0
2008-02-18 23:36:00,0.7504,0.7505,0.7504,0.7505,66800000.0
2008-02-18 23:37:00,0.7505,0.7506,0.7504,0.7506,372800002.0
2008-02-18 23:38:00,0.7506,0.7506,0.7506,0.7506,5100000.0
2008-02-18 23:39:00,0.7506,0.7506,0.7506,0.7506,4800000.0
2008-02-18 23:40:00,0.7506,0.7506,0.75045,0.7505,146500001.0
2008-02-18 23:41:00,0.7505,0.7506,0.7505,0.7505,153500000.0
2008-02-18 23:42:00,0.7505,0.7505,0.7504,0.7504,646400001.0
2008-02-18 23:43:00,0.7504,0.7504,0.7503,0.7504,186200000.0
2008-02-18 23:44:00,0.7504,0.7504,0.7504,0.7504,344200000.0
2008-02-18 23:45:00,0.7504,0.7504,0.7504,0.7504,30100000.0
2008-02-18 23:46:00,0.7504,0.7504,0.7503,0.7503,92300000.0
2008-02-18 23:47:00,0.7503,0.7503,0.7503,0.7503,97000000.0
2008-02-18 23:48:00,0.7503,0.7503,0.7503,0.7503,117700000.0
2008-02-18 23:49:00,0.7503,0.7503,0.7503,0.7503,505200000.0
2008-02-18 23:50:00,0.7503,0.7503,0.7502,0.7503,512500001.0
2008-02-18 23:51:00,0.7503,0.7503,0.7503,0.7503,98200000.0
2008-02-18 23:52:00,0.7503,0.7503,0.7503,0.7503,85900000.0
2008-02-18 23:53:00,0.7503,0.7504,0.7503,0.7504,81600000.0
2008-02-18 23:54:00,0.7504,0.7504,0.7503,0.7503,376300006.0
2008-02-18 23:55:00,0.7503,0.7505,0.7503,0.7505,383500003.0
2008-02-18 23:56:00,0.7505,0.7506,0.7504,0.75045,286000002.0
2008-02-18 23:57:00,0.75045,0.75045,0.7504,0.7504,196600000.0
2008-02-18 23:58:00,0.7504,0.7505,0.7504,0.7505,297900000.0
2008-02-18 23:59:00,0.7505,0.7505,0.7504,0.7504,148400000.0
2008-02-19 00:00:00,0.7504,0.7504,0.7504,0.7504,272300000.0
2008-02-19 00:01:00,0.7504,0.7504,0.7504,0.7504,862600027.0
2008-02-19 00:02:00,0.7504,0.7506,0.7504,0.7505,357400013.0
2008-02-19 00:03:00,0.7505,0.75055,0.7505,0.7505,246900000.0
2008-02-19 00:04:00,0.7505,0.75055,0.7505,0.7505,365400000.0
2008-02-19 00:05:00,0.7505,0.75055,0.7505,0.7505,431300000.0
2008-02-19 00:06:00,0.7505,0.7505,0.7504,0.7504,79200000.0
2008-02-19 00:07:00,0.7504,0.7505,0.7504,0.7504,598300001.0
2008-02-19 00:08:00,0.7504,0.7504,0.7504,0.7504,558600000.0
2008-02-19 00:09:00,0.7504,0.7504,0.7504,0.7504,593000000.0
2008-02-19 00:10:00,0.7504,0.7504,0.7504,0.7504,560399998.0
2008-02-19 00:11:00,0.7504,0.7504,0.7503,0.7503,728500006.0
2008-02-19 00:12:00,0.7503,0.7503,0.7503,0.7503,188700008.0
2008-02-19 00:13:00,0.7503,0.7503,0.7503,0.7503,137900002.0
2008-02-19 00:14:00,0.7503,0.7504,0.7503,0.7504,15400000.0
2008-02-19 00:15:00,0.75035,0.7504,0.7503,0.7504,27100000.0
2008-02-19 00:16:00,0.7504,0.7504,0.7503,0.7503,5400000.0
2008-02-19 00:17:00,0.7503,0.7504,0.7503,0.7503,84400000.0
2008-02-19 00:18:00,0.7503,0.7503,0.7503,0.7503,76800000.0
2008-02-19 00:19:00,0.7503,0.7504,0.7503,0.7504,17600000.0
2008-02-19 00:20:00,0.7504,0.7504,0.7504,0.7504,3000000.0
2008-02-19 00:21:00,0.7504,0.7504,0.7504,0.7504,4200000.0
2008-02-19 00:22:00,0.7504,0.7504,0.7504,0.7504,3600000.0
2008-02-19 00:23:00,0.7504,0.7504,0.7504,0.7504,1500000.0
2008-02-19 00:24:00,0.7504,0.7504,0.7504,0.7504,6000000.0
2008-02-19 00:25:00,0.75035,0.75035,0.7503,0.7503,83200000.0
2008-02-19 00:26:00,0.7503,0.7503,0.7503,0.7503,61400000.0
2008-02-19 00:27:00,0.7503,0.7504,0.7503,0.7504,20100000.0
2008-02-19 00:28:00,0.7504,0.7504,0.7503,0.7503,23700000.0
2008-02-19 00:29:00,0.7503,0.7503,0.7503,0.7503,23800000.0
2008-02-19 00:30:00,0.7503,0.7503,0.7503,0.7503,25600000.0
2008-02-19 00:31:00,0.7503,0.7503,0.7503,0.7503,4500000.0
2008-02-19 00:32:00,0.7503,0.7504,0.7503,0.7504,13400000.0
2008-02-19 00:33:00,0.7504,0.7504,0.7503,0.7504,64599999.0
2008-02-19 00:34:00,0.7504,0.7504,0.7503,0.7503,48900000.0
2008-02-19 00:35:00,0.7503,0.7503,0.7503,0.7503,82900000.0
2008-02-19 00:36:00,0.7503,0.7504,0.7503,0.7504,10600000.0
2008-02-19 00:37:00,0.7504,0.7504,0.7504,0.7504,5400000.0
2008-02-19 00:38:00,0.7504,0.7504,0.7504,0.7504,9300000.0
2008-02-19 00:39:00,0.7504,0.7504,0.7504,0.7504,4800000.0
2008-02-19 00:40:00,0.7504,0.7504,0.7504,0.7504,4500000.0
2008-02-19 00:41:00,0.7503,0.7503,0.7503,0.7503,829599973.0
2008-02-19 00:42:00,0.7503,0.7503,0.7503,0.7503,434399987.0
2008-02-19 00:43:00,0.7503,0.7504,0.7503,0.7504,818699996.0
2008-02-19 00:44:00,0.7504,0.7504,0.7504,0.7504,11400000.0
2008-02-19 00:45:00,0.7504,0.7504,0.7503,0.7504,78199999.0
2008-02-19 00:46:00,0.7504,0.7504,0.7503,0.7504,78900002.0
2008-02-19 00:47:00,0.7504,0.7504,0.7503,0.7504,74000001.0
2008-02-19 00:48:00,0.7504,0.7504,0.7504,0.7504,32100000.0
2008-02-19 00:49:00,0.7504,0.7504,0.7504,0.7504,13600000.0
2008-02-19 00:50:00,0.7504,0.7504,0.7504,0.7504,194000000.0
2008-02-19 00:51:00,0.7504,0.7505,0.7504,0.7504,232600000.0
2008-02-19 00:52:00,0.7504,0.7505,0.7504,0.7505,628900006.0
2008-02-19 00:53:00,0.7505,0.7506,0.7504,0.7505,410700006.0
2008-02-19 00:54:00,0.7505,0.7506,0.7505,0.7506,125600002.0
2008-02-19 00:55:00,0.7506,0.7507,0.7505,0.7506,282800000.0
2008-02-19 00:56:00,0.7506,0.7507,0.7506,0.7507,464300001.0
2008-02-19 00:57:00,0.7507,0.7507,0.7506,0.7506,275000000.0
2008-02-19 00:58:00,0.7506,0.7507,0.7506,0.7507,421300014.0
2008-02-19 00:59:00,0.7507,0.7507,0.7506,0.7506,244100007.0
2008-02-19 01:00:00,0.7506,0.75065,0.7506,0.75065,553100007.0
2008-02-19 01:01:00,0.75065,0.751,0.75065,0.75085,545800003.0
2008-02-19 01:02:00,0.75085,0.7509,0.7508,0.7509,485400000.0
2008-02-19 01:03:00,0.7509,0.751,0.7509,0.751,167200000.0
2008-02-19 01:04:00,0.751,0.751,0.7509,0.7509,255200000.0
2008-02-19 01:05:00,0.7509,0.751,0.7509,0.7509,154500000.0
2008-02-19 01:06:00,0.7509,0.751,0.7509,0.7509,783499997.0
2008-02-19 01:07:00,0.7509,0.7513,0.7509,0.7512,1325100027.0
2008-02-19 01:08:00,0.7512,0.7512,0.751,0.751,274500000.0
2008-02-19 01:09:00,0.751,0.7516,0.751,0.75115,432200000.0
2008-02-19 01:10:00,0.75115,0.7513,0.7511,0.7513,234700000.0
2008-02-19 01:11:00,0.7513,0.7513,0.7512,0.7513,122900000.0
2008-02-19 01:12:00,0.7513,0.7513,0.7513,0.7513,103000000.0
2008-02-19 01:13:00,0.7513,0.7513,0.7513,0.7513,127400000.0
2008-02-19 01:14:00,0.7513,0.7513,0.7511,0.7512,130700000.0
2008-02-19 01:15:00,0.7512,0.7512,0.751,0.7512,170100000.0
2008-02-19 01:16:00,0.7512,0.7512,0.7511,0.7512,507700011.0
2008-02-19 01:17:00,0.7512,0.7512,0.7511,0.7512,316100000.0
2008-02-19 01:18:00,0.7512,0.7512,0.751,0.7511,285900000.0
2008-02-19 01:19:00,0.7511,0.7511,0.7511,0.7511,146400000.0
2008-02-19 01:20:00,0.7511,0.7511,0.751,0.75105,112500000.0
2008-02-19 01:21:00,0.75105,0.7511,0.751,0.751,88100000.0
2008-02-19 01:22:00,0.751,0.751,0.7509,0.7509,200700000.0
2008-02-19 01:23:00,0.7509,0.751,0.7509,0.751,180000000.0
2008-02-19 01:24:00,0.751,0.751,0.7509,0.7509,44400000.0
2008-02-19 01:25:00,0.7509,0.751,0.7509,0.7509,96200000.0
2008-02-19 01:26:00,0.7509,0.751,0.7509,0.751,35300000.0
2008-02-19 01:27:00,0.751,0.751,0.7509,0.7509,126300000.0
2008-02-19 01:28:00,0.7509,0.751,0.7508,0.7509,240600000.0
2008-02-19 01:29:00,0.7509,0.7509,0.7509,0.7509,57800000.0
2008-02-19 01:30:00,0.7509,0.7509,0.7509,0.7509,49000000.0
2008-02-19 01:31:00,0.7509,0.7509,0.7509,0.7509,18200000.0
2008-02-19 01:32:00,0.7509,0.7509,0.7509,0.7509,53100000.0
2008-02-19 01:33:00,0.7509,0.7509,0.7508,0.7508,24200000.0
2008-02-19 01:34:00,0.7508,0.75085,0.7508,0.75085,11200000.0
2008-02-19 01:35:00,0.75085,0.7509,0.7508,0.7509,42400000.0
2008-02-19 01:36:00,0.7509,0.751,0.7509,0.751,105000000.0
2008-02-19 01:37:00,0.751,0.751,0.7509,0.751,147500000.0
2008-02-19 01:38:00,0.751,0.751,0.7509,0.7509,85700000.0
2008-02-19 01:39:00,0.7509,0.7509,0.7509,0.7509,135000000.0
2008-02-19 01:40:00,0.7509,0.7509,0.7509,0.7509,159100000.0
2008-02-19 01:41:00,0.7509,0.7509,0.7509,0.7509,278400000.0
2008-02-19 01:42:00,0.7509,0.751,0.7509,0.7509,108400000.0
2008-02-19 01:43:00,0.7509,0.751,0.7509,0.75095,132800000.0
2008-02-19 01:44:00,0.75095,0.75095,0.7509,0.7509,124600000.0
2008-02-19 01:45:00,0.751,0.751,0.7509,0.751,59200000.0
2008-02-19 01:46:00,0.751,0.751,0.7509,0.7509,129400000.0
2008-02-19 01:47:00,0.7509,0.751,0.7509,0.7509,113800000.0
2008-02-19 01:48:00,0.7509,0.7509,0.7509,0.7509,128200000.0
2008-02-19 01:49:00,0.7509,0.7509,0.7509,0.7509,61600000.0
2008-02-19 01:50:00,0.7509,0.751,0.7509,0.751,232500000.0
2008-02-19 01:51:00,0.751,0.75105,0.7509,0.7509,175200000.0
2008-02-19 01:52:00,0.7509,0.7509,0.7509,0.7509,72000000.0
2008-02-19 01:53:00,0.7509,0.7509,0.7509,0.7509,39600000.0
2008-02-19 01:54:00,0.7509,0.7509,0.7509,0.7509,40900000.0
2008-02-19 01:55:00,0.7509,0.7509,0.7509,0.7509,66100000.0
2008-02-19 01:56:00,0.7509,0.7509,0.7508,0.7508,49000000.0
2008-02-19 01:57:00,0.7508,0.7508,0.7508,0.7508,81700000.0
2008-02-19 01:58:00,0.7508,0.7509,0.7508,0.7509,109900000.0
2008-02-19 01:59:00,0.7509,0.7509,0.7508,0.7509,62200000.0
2008-02-19 02:00:00,0.7509,0.75105,0.7508,0.75105,241300004.0
2008-02-19 02:01:00,0.75105,0.75105,0.75105,0.75105,5600000.0
2008-02-19 02:02:00,0.75105,0.75105,0.75095,0.75095,44000000.0
2008-02-19 02:03:00,0.75095,0.75105,0.75095,0.75105,53200000.0
2008-02-19 02:04:00,0.75105,0.7511,0.75095,0.7511,22550000.0
2008-02-19 02:05:00,0.7511,0.75125,0.7511,0.75125,50450000.0
2008-02-19 02:06:00,0.75125,0.75125,0.7511,0.7512,37050000.0
2008-02-19 02:07:00,0.7512,0.75125,0.75115,0.75115,18550000.0
2008-02-19 02:08:00,0.75115,0.75125,0.75115,0.75125,5500000.0
2008-02-19 02:09:00,0.75125,0.75125,0.7512,0.7512,3200000.0
2008-02-19 02:10:00,0.75115,0.7512,0.75115,0.7512,14750000.0
2008-02-19 02:11:00,0.7512,0.75125,0.7512,0.75125,8750000.0
2008-02-19 02:12:00,0.75125,0.7513,0.7512,0.75125,2250000.0
2008-02-19 02:13:00,0.75125,0.7516,0.75125,0.7516,203849993.0
2008-02-19 02:14:00,0.7516,0.7517,0.75145,0.75165,95900000.0
2008-02-19 02:15:00,0.75165,0.75165,0.75165,0.75165,5800000.0
2008-02-19 02:16:00,0.75165,0.75175,0.7516,0.75175,13650000.0
2008-02-19 02:17:00,0.75175,0.75175,0.75155,0.75165,7400000.0
2008-02-19 02:18:00,0.75165,0.75165,0.7515,0.75165,7000000.0
2008-02-19 02:19:00,0.75165,0.75205,0.75165,0.75195,103200000.0
2008-02-19 02:20:00,0.75195,0.75205,0.75195,0.75205,105850000.0
2008-02-19 02:21:00,0.75205,0.75205,0.75185,0.75195,13900000.0
2008-02-19 02:22:00,0.75195,0.75195,0.75185,0.7519,4150000.0
2008-02-19 02:23:00,0.7519,0.752,0.7519,0.752,10550000.0
2008-02-19 02:24:00,0.752,0.752,0.7519,0.752,14650000.0
2008-02-19 02:25:00,0.752,0.752,0.75185,0.75185,11050000.0
2008-02-19 02:26:00,0.75185,0.7519,0.75175,0.7519,12600000.0
2008-02-19 02:27:00,0.7519,0.7519,0.7517,0.7518,11250000.0
2008-02-19 02:28:00,0.7518,0.7518,0.7517,0.7517,38000000.0
2008-02-19 02:29:00,0.7517,0.7518,0.7517,0.7517,41400000.0
2008-02-19 02:30:00,0.7517,0.7518,0.7517,0.7517,106400000.0
2008-02-19 02:31:00,0.7517,0.75175,0.7516,0.7516,88700000.0
2008-02-19 02:32:00,0.7516,0.7516,0.75155,0.7516,39000000.0
2008-02-19 02:33:00,0.7516,0.7516,0.7516,0.7516,31700000.0
2008-02-19 02:34:00,0.7516,0.7516,0.7516,0.7516,17100000.0
2008-02-19 02:35:00,0.7516,0.7517,0.7515,0.7516,92000000.0
2008-02-19 02:36:00,0.7516,0.7517,0.7516,0.7516,93200000.0
2008-02-19 02:37:00,0.7516,0.7516,0.7516,0.7516,9600000.0
2008-02-19 02:38:00,0.7516,0.7516,0.75145,0.75145,106400000.0
2008-02-19 02:39:00,0.75145,0.7515,0.75145,0.7515,249200000.0
2008-02-19 02:40:00,0.7515,0.7516,0.7515,0.7515,48700000.0
2008-02-19 02:41:00,0.7515,0.7515,0.7515,0.7515,58600000.0
2008-02-19 02:42:00,0.7515,0.7515,0.75135,0.7514,113500000.0
2008-02-19 02:43:00,0.7514,0.7514,0.75135,0.7514,48600000.0
2008-02-19 02:44:00,0.7514,0.7515,0.7514,0.75145,243500000.0
2008-02-19 02:45:00,0.75145,0.75155,0.7514,0.7515,143800000.0
2008-02-19 02:46:00,0.7515,0.7515,0.7513,0.75135,234700000.0
2008-02-19 02:47:00,0.75135,0.7514,0.75135,0.7514,15200000.0
2008-02-19 02:48:00,0.7514,0.7514,0.7514,0.7514,64100000.0
2008-02-19 02:49:00,0.7514,0.7514,0.7514,0.7514,43700000.0
2008-02-19 02:50:00,0.7514,0.7514,0.7513,0.7513,116400000.0
2008-02-19 02:51:00,0.7513,0.7513,0.7513,0.7513,38700000.0
2008-02-19 02:52:00,0.7513,0.7513,0.7513,0.7513,24600000.0
2008-02-19 02:53:00,0.7513,0.7513,0.75125,0.7513,94899997.0
2008-02-19 02:54:00,0.7513,0.7514,0.7513,0.7513,88900000.0
2008-02-19 02:55:00,0.7513,0.7514,0.7513,0.7514,83300000.0
2008-02-19 02:56:00,0.7514,0.7514,0.7514,0.7514,40200000.0
2008-02-19 02:57:00,0.7514,0.7514,0.7513,0.7513,256100000.0
2008-02-19 02:58:00,0.7513,0.75135,0.7513,0.7513,58000000.0
2008-02-19 02:59:00,0.7513,0.7515,0.7513,0.7514,113200000.0
2008-02-19 03:00:00,0.7514,0.7515,0.7514,0.7515,38100000.0
2008-02-19 03:01:00,0.75145,0.7516,0.75145,0.7516,50000000.0
2008-02-19 03:02:00,0.7516,0.75165,0.7516,0.7516,60600000.0
2008-02-19 03:03:00,0.7516,0.7516,0.7516,0.7516,119400000.0
2008-02-19 03:04:00,0.7516,0.7516,0.7516,0.7516,189700000.0
2008-02-19 03:05:00,0.7516,0.7516,0.7516,0.7516,306800000.0
2008-02-19 03:06:00,0.7516,0.7516,0.7516,0.7516,94400000.0
2008-02-19 03:07:00,0.7516,0.7516,0.75155,0.7516,66500000.0
2008-02-19 03:08:00,0.7516,0.7516,0.75155,0.7516,164200000.0
2008-02-19 03:09:00,0.7516,0.7516,0.7514,0.7514,150800000.0
2008-02-19 03:10:00,0.7514,0.7514,0.7513,0.7513,81799999.0
2008-02-19 03:11:00,0.7513,0.7514,0.7513,0.7514,18500000.0
2008-02-19 03:12:00,0.7514,0.7515,0.7514,0.7515,22500000.0
2008-02-19 03:13:00,0.7515,0.7515,0.7514,0.7514,35100000.0
2008-02-19 03:14:00,0.7514,0.7515,0.75135,0.75135,30900000.0
2008-02-19 03:15:00,0.75135,0.7514,0.7513,0.7514,84600000.0
2008-02-19 03:16:00,0.7514,0.7515,0.7514,0.7514,35200000.0
2008-02-19 03:17:00,0.7514,0.7515,0.7514,0.7514,10000000.0
2008-02-19 03:18:00,0.7514,0.7515,0.7514,0.7515,18900000.0
2008-02-19 03:19:00,0.7515,0.7515,0.7514,0.7514,17500000.0
2008-02-19 03:20:00,0.7514,0.7514,0.7514,0.7514,8700000.0
2008-02-19 03:21:00,0.7514,0.7514,0.7513,0.7513,10600000.0
2008-02-19 03:22:00,0.7513,0.75135,0.7513,0.75135,27100000.0
2008-02-19 03:23:00,0.75135,0.7514,0.7513,0.7514,37700000.0
2008-02-19 03:24:00,0.7514,0.7514,0.7513,0.7513,56500000.0
2008-02-19 03:25:00,0.7513,0.7513,0.7513,0.7513,25800000.0
2008-02-19 03:26:00,0.7513,0.7513,0.7513,0.7513,32500000.0
2008-02-19 03:27:00,0.7513,0.7513,0.7513,0.7513,5400000.0
2008-02-19 03:28:00,0.7513,0.7513,0.7513,0.7513,22500000.0
2008-02-19 03:29:00,0.7513,0.7513,0.7513,0.7513,14800000.0
2008-02-19 03:30:00,0.7513,0.7513,0.7513,0.7513,17900000.0
2008-02-19 03:31:00,0.7513,0.75135,0.7513,0.7513,47400000.0
2008-02-19 03:32:00,0.7513,0.75135,0.7513,0.75135,46200000.0
2008-02-19 03:33:00,0.75135,0.7514,0.75135,0.7514,16600000.0
2008-02-19 03:34:00,0.7514,0.7514,0.7514,0.7514,18100000.0
2008-02-19 03:35:00,0.7514,0.7514,0.7514,0.7514,15200000.0
2008-02-19 03:36:00,0.7514,0.7514,0.7514,0.7514,30100000.0
2008-02-19 03:37:00,0.7514,0.7514,0.7514,0.7514,23000000.0
2008-02-19 03:38:00,0.7514,0.7515,0.7514,0.7515,24600000.0
2008-02-19 03:39:00,0.75145,0.7517,0.75145,0.7517,164200000.0
2008-02-19 03:40:00,0.7517,0.7517,0.7517,0.7517,29900000.0
2008-02-19 03:41:00,0.7517,0.7517,0.75165,0.7517,22300000.0
2008-02-19 03:42:00,0.75165,0.7517,0.7516,0.7517,64799999.0
2008-02-19 03:43:00,0.7517,0.7517,0.75165,0.7517,14600000.0
2008-02-19 03:44:00,0.7517,0.75175,0.7517,0.7517,46100000.0
2008-02-19 03:45:00,0.7517,0.7517,0.7516,0.7516,53300000.0
2008-02-19 03:46:00,0.75165,0.7517,0.7516,0.7516,17100000.0
2008-02-19 03:47:00,0.7516,0.75175,0.7516,0.75165,227299997.0
2008-02-19 03:48:00,0.75165,0.7518,0.7516,0.7518,59100000.0
2008-02-19 03:49:00,0.7518,0.752,0.7518,0.752,55600000.0
2008-02-19 03:50:00,0.752,0.752,0.7516,0.7518,108500000.0
2008-02-19 03:51:00,0.7518,0.7519,0.7518,0.7519,42600000.0
2008-02-19 03:52:00,0.7519,0.7519,0.7518,0.7518,20600000.0
2008-02-19 03:53:00,0.7518,0.7518,0.7518,0.7518,18200000.0
2008-02-19 03:54:00,0.7518,0.7518,0.7518,0.7518,7500000.0
2008-02-19 03:55:00,0.7518,0.7518,0.7518,0.7518,6000000.0
2008-02-19 03:56:00,0.7518,0.7518,0.75175,0.7518,8800000.0
2008-02-19 03:57:00,0.7518,0.75195,0.7518,0.75195,163700000.0
2008-02-19 03:58:00,0.752,0.75235,0.75195,0.75235,241700001.0
2008-02-19 03:59:00,0.75235,0.7525,0.7523,0.7524,251200000.0
2008-02-19 04:00:00,0.7524,0.7524,0.7522,0.7522,189300000.0
2008-02-19 04:01:00,0.7522,0.7523,0.75215,0.75225,670199998.0
2008-02-19 04:02:00,0.75225,0.7523,0.75225,0.7523,171000000.0
2008-02-19 04:03:00,0.7523,0.7523,0.75215,0.7522,155200000.0
2008-02-19 04:04:00,0.7522,0.7523,0.7522,0.7522,24900000.0
2008-02-19 04:05:00,0.7522,0.7522,0.7519,0.752,132500000.0
2008-02-19 04:06:00,0.752,0.752,0.7519,0.7519,35100000.0
2008-02-19 04:07:00,0.7519,0.7519,0.7519,0.7519,14100000.0
2008-02-19 04:08:00,0.7519,0.7519,0.7519,0.7519,3000000.0
2008-02-19 04:09:00,0.7519,0.7519,0.7519,0.7519,6000000.0
2008-02-19 04:10:00,0.7519,0.7519,0.75185,0.7519,35500000.0
2008-02-19 04:11:00,0.7519,0.7519,0.7518,0.7518,74500000.0
2008-02-19 04:12:00,0.7518,0.7518,0.7518,0.7518,10800000.0
2008-02-19 04:13:00,0.7518,0.7518,0.75175,0.7518,39700000.0
2008-02-19 04:14:00,0.7518,0.7518,0.7518,0.7518,39100000.0
2008-02-19 04:15:00,0.7518,0.7519,0.7518,0.7519,108000000.0
2008-02-19 04:16:00,0.7519,0.7519,0.7518,0.7519,53900000.0
2008-02-19 04:17:00,0.7519,0.7519,0.7518,0.7519,154400000.0
2008-02-19 04:18:00,0.7519,0.752,0.7519,0.752,57200000.0
2008-02-19 04:19:00,0.752,0.7521,0.752,0.7521,42600000.0
2008-02-19 04:20:00,0.7521,0.7521,0.752,0.7521,40600000.0
2008-02-19 04:21:00,0.7521,0.7521,0.7521,0.7521,9900000.0
2008-02-19 04:22:00,0.7521,0.7521,0.752,0.7521,25900000.0
2008-02-19 04:23:00,0.7521,0.7521,0.7521,0.7521,26400000.0
2008-02-19 04:24:00,0.7521,0.7521,0.7521,0.7521,17400000.0
2008-02-19 04:25:00,0.7521,0.7521,0.752,0.752,71300000.0
2008-02-19 04:26:00,0.752,0.752,0.752,0.752,19400000.0
2008-02-19 04:27:00,0.752,0.752,0.752,0.752,12900000.0
2008-02-19 04:28:00,0.752,0.752,0.75195,0.75195,24100000.0
2008-02-19 04:29:00,0.75195,0.75195,0.7519,0.7519,27500000.0
2008-02-19 04:30:00,0.7519,0.7519,0.7519,0.7519,22800000.0
2008-02-19 04:31:00,0.7519,0.7519,0.75185,0.7519,32600000.0
2008-02-19 04:32:00,0.7519,0.7519,0.7519,0.7519,12200000.0
2008-02-19 04:33:00,0.7519,0.75205,0.7519,0.7519,67500000.0
2008-02-19 04:34:00,0.7519,0.752,0.7519,0.7519,68500000.0
2008-02-19 04:35:00,0.7519,0.7519,0.7519,0.7519,126300000.0
2008-02-19 04:36:00,0.7519,0.7519,0.7518,0.7519,29600000.0
2008-02-19 04:37:00,0.7519,0.752,0.7518,0.75185,182699998.0
2008-02-19 04:38:00,0.75185,0.7519,0.75185,0.7519,66700000.0
2008-02-19 04:39:00,0.7519,0.7519,0.75185,0.75185,43100000.0
2008-02-19 04:40:00,0.75185,0.7519,0.75185,0.7519,47500000.0
2008-02-19 04:41:00,0.7519,0.7521,0.7519,0.752,48900000.0
2008-02-19 04:42:00,0.752,0.7521,0.752,0.752,32500000.0
2008-02-19 04:43:00,0.752,0.75205,0.752,0.752,18500000.0
2008-02-19 04:44:00,0.752,0.752,0.752,0.752,6000000.0
2008-02-19 04:45:00,0.752,0.7521,0.752,0.752,54700000.0
2008-02-19 04:46:00,0.752,0.75205,0.752,0.752,26500000.0
2008-02-19 04:47:00,0.752,0.7521,0.752,0.7521,22300000.0
2008-02-19 04:48:00,0.7521,0.7521,0.752,0.752,23400000.0
2008-02-19 04:49:00,0.752,0.7521,0.752,0.752,17200000.0
2008-02-19 04:50:00,0.752,0.752,0.752,0.752,17000000.0
2008-02-19 04:51:00,0.752,0.752,0.752,0.752,5400000.0
2008-02-19 04:52:00,0.752,0.752,0.752,0.752,10800000.0
2008-02-19 04:53:00,0.752,0.752,0.752,0.752,8900000.0
2008-02-19 04:54:00,0.752,0.752,0.752,0.752,12200000.0
2008-02-19 04:55:00,0.752,0.752,0.752,0.752,5400000.0
2008-02-19 04:56:00,0.752,0.752,0.752,0.752,12000000.0
2008-02-19 04:57:00,0.752,0.752,0.752,0.752,11100000.0
2008-02-19 04:58:00,0.752,0.752,0.752,0.752,6600000.0
2008-02-19 04:59:00,0.752,0.752,0.75185,0.7519,88400000.0
2008-02-19 05:00:00,0.7519,0.7519,0.7519,0.7519,208900000.0
2008-02-19 05:01:00,0.7519,0.75195,0.7517,0.7517,232100000.0
2008-02-19 05:02:00,0.7517,0.7517,0.7516,0.7517,154700000.0
2008-02-19 05:03:00,0.7517,0.7517,0.7517,0.7517,39700000.0
2008-02-19 05:04:00,0.7517,0.7517,0.75165,0.75165,57500000.0
2008-02-19 05:05:00,0.75165,0.7517,0.75165,0.7517,32000000.0
2008-02-19 05:06:00,0.7517,0.7517,0.7517,0.7517,36300000.0
2008-02-19 05:07:00,0.7517,0.7518,0.7516,0.7517,126699997.0
2008-02-19 05:08:00,0.7517,0.7517,0.7517,0.7517,17000000.0
2008-02-19 05:09:00,0.7517,0.7517,0.7517,0.7517,14500000.0
2008-02-19 05:10:00,0.7517,0.7517,0.7517,0.7517,15900000.0
2008-02-19 05:11:00,0.7517,0.7517,0.7517,0.7517,9500000.0
2008-02-19 05:12:00,0.7517,0.7517,0.7517,0.7517,3600000.0
2008-02-19 05:13:00,0.7517,0.7517,0.7517,0.7517,5100000.0
2008-02-19 05:14:00,0.7517,0.7517,0.7517,0.7517,22900000.0
2008-02-19 05:15:00,0.7517,0.7518,0.7517,0.7518,19300000.0
2008-02-19 05:16:00,0.7518,0.7519,0.75175,0.7518,46800000.0
2008-02-19 05:17:00,0.7518,0.7518,0.75175,0.75175,29500000.0
2008-02-19 05:18:00,0.75175,0.75175,0.75175,0.75175,6200000.0
2008-02-19 05:19:00,0.75175,0.75175,0.75175,0.75175,6400000.0
2008-02-19 05:20:00,0.75175,0.75175,0.7516,0.7517,19600000.0
2008-02-19 05:21:00,0.7517,0.7517,0.7516,0.7516,34100000.0
2008-02-19 05:22:00,0.7516,0.7516,0.7516,0.7516,7800000.0
2008-02-19 05:23:00,0.7516,0.7516,0.7516,0.7516,13600000.0
2008-02-19 05:24:00,0.7516,0.7516,0.7515,0.7516,78000000.0
2008-02-19 05:25:00,0.7516,0.7516,0.7515,0.7515,122500000.0
2008-02-19 05:26:00,0.7515,0.7515,0.7515,0.7515,31200000.0
2008-02-19 05:27:00,0.7515,0.7516,0.7515,0.7515,50000000.0
2008-02-19 05:28:00,0.7515,0.7515,0.7515,0.7515,42900000.0
2008-02-19 05:29:00,0.7515,0.7515,0.7515,0.7515,26000000.0
2008-02-19 05:30:00,0.7515,0.7515,0.7515,0.7515,81500000.0
2008-02-19 05:31:00,0.7515,0.7515,0.7515,0.7515,39000000.0
2008-02-19 05:32:00,0.7515,0.7515,0.7515,0.7515,64700000.0
2008-02-19 05:33:00,0.7515,0.7515,0.7515,0.7515,29700000.0
2008-02-19 05:34:00,0.7515,0.7515,0.7515,0.7515,16200000.0
2008-02-19 05:35:00,0.7515,0.7515,0.7515,0.7515,50400000.0
2008-02-19 05:36:00,0.7515,0.7515,0.7515,0.7515,21600000.0
2008-02-19 05:37:00,0.7515,0.7515,0.7515,0.7515,28800000.0
2008-02-19 05:38:00,0.7515,0.7515,0.7515,0.7515,22700000.0
2008-02-19 05:39:00,0.7515,0.7515,0.7515,0.7515,19000000.0
2008-02-19 05:40:00,0.7515,0.7515,0.7515,0.7515,42800000.0
2008-02-19 05:41:00,0.7515,0.7515,0.7515,0.7515,80200000.0
2008-02-19 05:42:00,0.75145,0.75145,0.75145,0.75145,110000000.0
2008-02-19 05:43:00,0.75145,0.75145,0.75135,0.75135,124200000.0
2008-02-19 05:44:00,0.7514,0.75145,0.7514,0.7514,8000000.0
2008-02-19 05:45:00,0.7514,0.7516,0.7514,0.7516,82000000.0
2008-02-19 05:46:00,0.7516,0.7516,0.7515,0.7515,100800000.0
2008-02-19 05:47:00,0.7515,0.7515,0.7515,0.7515,45000000.0
2008-02-19 05:48:00,0.7515,0.7515,0.7515,0.7515,20800000.0
2008-02-19 05:49:00,0.7515,0.7516,0.7515,0.7515,14200000.0
2008-02-19 05:50:00,0.7515,0.7516,0.7515,0.7516,93000000.0
2008-02-19 05:51:00,0.7515,0.7515,0.7515,0.7515,38900000.0
2008-02-19 05:52:00,0.7515,0.7515,0.7515,0.7515,54600000.0
2008-02-19 05:53:00,0.7515,0.7515,0.7515,0.7515,49400000.0
2008-02-19 05:54:00,0.7515,0.7515,0.7515,0.7515,91400000.0
2008-02-19 05:55:00,0.7515,0.7515,0.7515,0.7515,47600000.0
2008-02-19 05:56:00,0.7515,0.75155,0.75145,0.7515,42599999.0
2008-02-19 05:57:00,0.7515,0.7515,0.7515,0.7515,5600000.0
2008-02-19 05:58:00,0.7515,0.75155,0.75145,0.7515,20200000.0
2008-02-19 05:59:00,0.7515,0.7516,0.7515,0.7516,70300000.0
2008-02-19 06:00:00,0.7516,0.7516,0.7516,0.7516,4500000.0
2008-02-19 06:01:00,0.7516,0.7516,0.7516,0.7516,5700000.0
2008-02-19 06:02:00,0.7516,0.7516,0.7516,0.7516,5100000.0
2008-02-19 06:03:00,0.7516,0.7516,0.7516,0.7516,4500000.0
2008-02-19 06:04:00,0.7516,0.7516,0.75155,0.7516,58700000.0
2008-02-19 06:05:00,0.7516,0.7516,0.75155,0.75155,771400000.0
2008-02-19 06:06:00,0.75155,0.7516,0.75155,0.7516,171000000.0
2008-02-19 06:07:00,0.7516,0.7516,0.75155,0.7516,59300000.0
2008-02-19 06:08:00,0.7516,0.7516,0.7516,0.7516,4200000.0
2008-02-19 06:09:00,0.7516,0.7516,0.7516,0.7516,2400000.0
2008-02-19 06:10:00,0.7516,0.7516,0.7516,0.7516,9600000.0
2008-02-19 06:11:00,0.7516,0.7516,0.7516,0.7516,3000000.0
2008-02-19 06:12:00,0.7516,0.7516,0.75155,0.75155,83200000.0
2008-02-19 06:13:00,0.75155,0.75155,0.7515,0.7515,78400000.0
2008-02-19 06:14:00,0.7515,0.7515,0.75145,0.7515,84500000.0
2008-02-19 06:15:00,0.7515,0.7515,0.75135,0.7514,146900000.0
2008-02-19 06:16:00,0.7514,0.75145,0.7514,0.75145,212200000.0
2008-02-19 06:17:00,0.75145,0.75145,0.75145,0.75145,175800000.0
2008-02-19 06:18:00,0.75145,0.75145,0.75145,0.75145,199300000.0
2008-02-19 06:19:00,0.75145,0.75145,0.75145,0.75145,137500000.0
2008-02-19 06:20:00,0.75145,0.75145,0.75145,0.75145,379199998.0
2008-02-19 06:21:00,0.75145,0.75155,0.75145,0.75155,67200000.0
2008-02-19 06:22:00,0.75155,0.75155,0.75155,0.75155,22400000.0
2008-02-19 06:23:00,0.75155,0.75155,0.75155,0.75155,49000000.0
2008-02-19 06:24:00,0.75155,0.75155,0.75155,0.75155,96500000.0
2008-02-19 06:25:00,0.75155,0.7516,0.75155,0.7516,65000000.0
2008-02-19 06:26:00,0.7516,0.7516,0.75155,0.75155,37700000.0
2008-02-19 06:27:00,0.75155,0.75155,0.75155,0.75155,13300000.0
2008-02-19 06:28:00,0.75155,0.75155,0.75155,0.75155,44800000.0
2008-02-19 06:29:00,0.75155,0.75155,0.75155,0.75155,9600000.0
2008-02-19 06:30:00,0.75155,0.7516,0.75155,0.7516,38400000.0
2008-02-19 06:31:00,0.7516,0.7516,0.75155,0.7516,34500000.0
2008-02-19 06:32:00,0.75155,0.75155,0.75155,0.75155,20000000.0
2008-02-19 06:33:00,0.75155,0.75155,0.75155,0.75155,9600000.0
2008-02-19 06:34:00,0.75155,0.7516,0.75155,0.7516,8700000.0
2008-02-19 06:35:00,0.7516,0.7516,0.75155,0.75155,22000000.0
2008-02-19 06:36:00,0.75155,0.75155,0.75155,0.75155,23700000.0
2008-02-19 06:37:00,0.75155,0.75155,0.75155,0.75155,17600000.0
2008-02-19 06:38:00,0.75155,0.75155,0.75155,0.75155,25600000.0
2008-02-19 06:39:00,0.75155,0.75155,0.75155,0.75155,14000000.0
2008-02-19 06:40:00,0.75155,0.75155,0.75155,0.75155,28800000.0
2008-02-19 06:41:00,0.75155,0.75155,0.75155,0.75155,13200000.0
2008-02-19 06:42:00,0.75155,0.75155,0.75155,0.75155,14400000.0
2008-02-19 06:43:00,0.75155,0.75155,0.75155,0.75155,11200000.0
2008-02-19 06:44:00,0.75155,0.75155,0.75155,0.75155,35200000.0
2008-02-19 06:45:00,0.75155,0.7516,0.75155,0.75155,73300000.0
2008-02-19 06:46:00,0.75155,0.75155,0.75155,0.75155,91200000.0
2008-02-19 06:47:00,0.75155,0.7517,0.75155,0.7517,51900000.0
2008-02-19 06:48:00,0.7517,0.7518,0.7517,0.7517,34900000.0
2008-02-19 06:49:00,0.7517,0.7519,0.7516,0.7519,170400000.0
2008-02-19 06:50:00,0.7519,0.752,0.7519,0.752,43800000.0
2008-02-19 06:51:00,0.752,0.752,0.7517,0.7518,113400000.0
2008-02-19 06:52:00,0.7518,0.7519,0.7518,0.7519,179200000.0
2008-02-19 06:53:00,0.7519,0.7521,0.75185,0.752,284600000.0
2008-02-19 06:54:00,0.752,0.7521,0.752,0.7521,139500000.0
2008-02-19 06:55:00,0.7521,0.7521,0.752,0.752,31200000.0
2008-02-19 06:56:00,0.752,0.7521,0.752,0.752,32200000.0
2008-02-19 06:57:00,0.752,0.7521,0.752,0.752,38200000.0
2008-02-19 06:58:00,0.752,0.7521,0.752,0.752,33000000.0
2008-02-19 06:59:00,0.752,0.752,0.7519,0.752,27900000.0
2008-02-19 07:00:00,0.752,0.752,0.752,0.752,8400000.0
2008-02-19 07:01:00,0.752,0.752,0.752,0.752,9600000.0
2008-02-19 07:02:00,0.752,0.752,0.752,0.752,9600000.0
2008-02-19 07:03:00,0.752,0.752,0.752,0.752,4800000.0
2008-02-19 07:04:00,0.752,0.752,0.75195,0.75195,10200000.0
2008-02-19 07:05:00,0.75195,0.75195,0.75195,0.75195,131900000.0
2008-02-19 07:06:00,0.75195,0.75195,0.75195,0.75195,109899996.0
2008-02-19 07:07:00,0.75195,0.75195,0.75195,0.75195,140600000.0
2008-02-19 07:08:00,0.75195,0.75195,0.75195,0.75195,111400002.0
2008-02-19 07:09:00,0.75195,0.75195,0.75195,0.75195,550400012.0
2008-02-19 07:10:00,0.75195,0.75195,0.75195,0.75195,637800036.0
2008-02-19 07:11:00,0.75195,0.7521,0.75195,0.752,137700007.0
2008-02-19 07:12:00,0.752,0.752,0.752,0.752,15400000.0
2008-02-19 07:13:00,0.752,0.7521,0.752,0.752,51400000.0
2008-02-19 07:14:00,0.752,0.7521,0.752,0.7521,38500000.0
2008-02-19 07:15:00,0.7521,0.7521,0.752,0.7521,44000000.0
2008-02-19 07:16:00,0.7521,0.7521,0.7521,0.7521,8400000.0
2008-02-19 07:17:00,0.7521,0.7521,0.752,0.752,68700000.0
2008-02-19 07:18:00,0.752,0.7521,0.752,0.7521,55000000.0
2008-02-19 07:19:00,0.7521,0.7521,0.7521,0.7521,22900000.0
2008-02-19 07:20:00,0.7521,0.7522,0.7521,0.7522,25900000.0
2008-02-19 07:21:00,0.7522,0.7523,0.7522,0.7523,89700000.0
2008-02-19 07:22:00,0.7523,0.7526,0.7523,0.7524,92400000.0
2008-02-19 07:23:00,0.7524,0.75275,0.7524,0.75265,247600000.0
2008-02-19 07:24:00,0.75265,0.7528,0.75265,0.7527,185200000.0
2008-02-19 07:25:00,0.7527,0.753,0.7527,0.75285,497700000.0
2008-02-19 07:26:00,0.75285,0.75315,0.75285,0.7531,296800000.0
2008-02-19 07:27:00,0.7531,0.7531,0.753,0.753,116000000.0
2008-02-19 07:28:00,0.753,0.753,0.7528,0.7529,331100000.0
2008-02-19 07:29:00,0.7529,0.75315,0.7529,0.75315,280900000.0
2008-02-19 07:30:00,0.75315,0.7534,0.75315,0.7534,93600000.0
2008-02-19 07:31:00,0.7534,0.7534,0.75325,0.75325,57800000.0
2008-02-19 07:32:00,0.75325,0.7533,0.7532,0.7533,184600000.0
2008-02-19 07:33:00,0.7533,0.7533,0.7532,0.7532,168000000.0
2008-02-19 07:34:00,0.7532,0.75335,0.7531,0.7532,113600000.0
2008-02-19 07:35:00,0.7532,0.7532,0.75305,0.75305,219300000.0
2008-02-19 07:36:00,0.75305,0.7531,0.753,0.7531,85200000.0
2008-02-19 07:37:00,0.7531,0.7534,0.7531,0.7534,128100000.0
2008-02-19 07:38:00,0.7534,0.7534,0.7533,0.7534,56600000.0
2008-02-19 07:39:00,0.7534,0.7538,0.7534,0.7538,331299991.0
2008-02-19 07:40:00,0.7538,0.7538,0.7537,0.7538,46600000.0
2008-02-19 07:41:00,0.7538,0.7538,0.7536,0.7537,139000000.0
2008-02-19 07:42:00,0.7537,0.7537,0.75345,0.75345,314299994.0
2008-02-19 07:43:00,0.75345,0.7536,0.75345,0.7536,418000000.0
2008-02-19 07:44:00,0.7536,0.7536,0.75355,0.7536,56700000.0
2008-02-19 07:45:00,0.7536,0.7538,0.7536,0.7537,100600000.0
2008-02-19 07:46:00,0.7537,0.7538,0.7536,0.7538,65200000.0
2008-02-19 07:47:00,0.7538,0.75385,0.7537,0.75375,72200000.0
2008-02-19 07:48:00,0.75375,0.75375,0.7535,0.7535,121000000.0
2008-02-19 07:49:00,0.7535,0.75375,0.7535,0.7537,176200000.0
2008-02-19 07:50:00,0.7537,0.7537,0.75365,0.75365,37300000.0
2008-02-19 07:51:00,0.75365,0.75375,0.75365,0.7537,99900000.0
2008-02-19 07:52:00,0.7537,0.7537,0.7536,0.7536,157900000.0
2008-02-19 07:53:00,0.7536,0.7536,0.7536,0.7536,170400000.0
2008-02-19 07:54:00,0.7536,0.7536,0.7534,0.7534,437599996.0
2008-02-19 07:55:00,0.7534,0.75345,0.7533,0.7533,80700000.0
2008-02-19 07:56:00,0.7533,0.7534,0.75325,0.7533,112900000.0
2008-02-19 07:57:00,0.7533,0.7533,0.7531,0.7531,129400000.0
2008-02-19 07:58:00,0.7531,0.7533,0.7531,0.7531,201900000.0
2008-02-19 07:59:00,0.7531,0.75335,0.7531,0.7533,156400000.0
2008-02-19 08:00:00,0.7533,0.7534,0.7532,0.7532,103900000.0
2008-02-19 08:01:00,0.7532,0.7534,0.7532,0.7533,97900000.0
2008-02-19 08:02:00,0.7533,0.7533,0.7532,0.7533,111700000.0
2008-02-19 08:03:00,0.7533,0.7534,0.7532,0.7534,59000000.0
2008-02-19 08:04:00,0.7534,0.7536,0.7534,0.7536,61200000.0
2008-02-19 08:05:00,0.7536,0.7536,0.75355,0.7536,64200000.0
2008-02-19 08:06:00,0.7536,0.7537,0.7535,0.75355,93100000.0
2008-02-19 08:07:00,0.7536,0.7536,0.7534,0.75345,333600000.0
2008-02-19 08:08:00,0.75345,0.75345,0.7533,0.7533,269800000.0
2008-02-19 08:09:00,0.7533,0.7535,0.7533,0.7533,137100000.0
2008-02-19 08:10:00,0.7533,0.7534,0.7533,0.7534,238200000.0
2008-02-19 08:11:00,0.7534,0.7535,0.7534,0.7535,45000000.0
2008-02-19 08:12:00,0.7535,0.75355,0.7534,0.7535,109600000.0
2008-02-19 08:13:00,0.7535,0.7536,0.75345,0.7535,123000000.0
2008-02-19 08:14:00,0.7535,0.7536,0.7534,0.7534,99800000.0
2008-02-19 08:15:00,0.7534,0.7535,0.7533,0.7533,37800000.0
2008-02-19 08:16:00,0.7533,0.7535,0.7533,0.7534,93900000.0
2008-02-19 08:17:00,0.7534,0.7535,0.7533,0.7534,85900000.0
2008-02-19 08:18:00,0.7534,0.7536,0.7534,0.7536,136400000.0
2008-02-19 08:19:00,0.7536,0.7536,0.75345,0.7535,97000000.0
2008-02-19 08:20:00,0.7535,0.75355,0.7535,0.7535,18900000.0
2008-02-19 08:21:00,0.7535,0.7535,0.7533,0.7534,80400000.0
2008-02-19 08:22:00,0.7534,0.7534,0.7534,0.7534,44600000.0
2008-02-19 08:23:00,0.7534,0.75345,0.7533,0.7533,73900000.0
2008-02-19 08:24:00,0.7533,0.7533,0.75325,0.75325,51600000.0
2008-02-19 08:25:00,0.75325,0.75325,0.75325,0.75325,20500000.0
2008-02-19 08:26:00,0.75325,0.7534,0.75325,0.7534,36200000.0
2008-02-19 08:27:00,0.7534,0.7535,0.7533,0.7534,140200000.0
2008-02-19 08:28:00,0.7534,0.7535,0.7534,0.7534,104000000.0
2008-02-19 08:29:00,0.7534,0.7534,0.75325,0.7533,194100000.0
2008-02-19 08:30:00,0.7533,0.7534,0.7533,0.7533,138900000.0
2008-02-19 08:31:00,0.7533,0.75335,0.75325,0.75325,176500002.0
2008-02-19 08:32:00,0.75325,0.75345,0.75325,0.7534,290400000.0
2008-02-19 08:33:00,0.7534,0.7534,0.7533,0.7533,270700000.0
2008-02-19 08:34:00,0.7533,0.7533,0.7533,0.7533,208400000.0
2008-02-19 08:35:00,0.7533,0.7537,0.7533,0.7536,381800000.0
2008-02-19 08:36:00,0.7536,0.7536,0.7534,0.7536,172700000.0
2008-02-19 08:37:00,0.7536,0.7536,0.7535,0.7536,59900000.0
2008-02-19 08:38:00,0.7536,0.7537,0.75355,0.7537,121100000.0
2008-02-19 08:39:00,0.7537,0.75375,0.7536,0.7537,478600000.0
2008-02-19 08:40:00,0.7537,0.7537,0.7536,0.7536,227500000.0
2008-02-19 08:41:00,0.7536,0.7538,0.7536,0.7537,276000000.0
2008-02-19 08:42:00,0.7537,0.7538,0.7537,0.7538,77800000.0
2008-02-19 08:43:00,0.7538,0.7538,0.75365,0.7537,218600000.0
2008-02-19 08:44:00,0.7537,0.75395,0.7537,0.7538,116800000.0
2008-02-19 08:45:00,0.7538,0.7539,0.7538,0.7538,100000000.0
2008-02-19 08:46:00,0.7538,0.75395,0.7538,0.7539,132000000.0
2008-02-19 08:47:00,0.7539,0.7539,0.75385,0.75385,57600000.0
2008-02-19 08:48:00,0.75385,0.7539,0.75385,0.7539,57500000.0
2008-02-19 08:49:00,0.7539,0.7539,0.7537,0.7538,102600000.0
2008-02-19 08:50:00,0.7538,0.7538,0.7537,0.7537,173800000.0
2008-02-19 08:51:00,0.7537,0.75375,0.7537,0.7537,41200000.0
2008-02-19 08:52:00,0.7537,0.75375,0.75365,0.7537,99300000.0
2008-02-19 08:53:00,0.7537,0.7537,0.7537,0.7537,37000000.0
2008-02-19 08:54:00,0.7537,0.7537,0.7536,0.75365,46600000.0
2008-02-19 08:55:00,0.75365,0.7537,0.7535,0.7537,139900000.0
2008-02-19 08:56:00,0.7537,0.75375,0.7536,0.7537,63900000.0
2008-02-19 08:57:00,0.7537,0.7537,0.75365,0.7537,24200000.0
2008-02-19 08:58:00,0.7537,0.7539,0.7537,0.7539,221300000.0
2008-02-19 08:59:00,0.7539,0.7539,0.7537,0.7537,259600000.0
2008-02-19 09:00:00,0.7537,0.7539,0.7536,0.7539,517100000.0
2008-02-19 09:01:00,0.7539,0.7539,0.75385,0.75385,108500000.0
2008-02-19 09:02:00,0.75385,0.75385,0.75385,0.75385,105900000.0
2008-02-19 09:03:00,0.75385,0.75385,0.75345,0.75355,139500000.0
2008-02-19 09:04:00,0.75355,0.75395,0.75355,0.75395,236100000.0
2008-02-19 09:05:00,0.75395,0.75395,0.7538,0.7538,109025000.0
2008-02-19 09:06:00,0.7538,0.7538,0.75375,0.7538,61500000.0
2008-02-19 09:07:00,0.7538,0.7538,0.75375,0.7538,115200000.0
2008-02-19 09:08:00,0.7538,0.7538,0.75355,0.7536,165900000.0
2008-02-19 09:09:00,0.7536,0.7537,0.7536,0.7536,209900000.0
2008-02-19 09:10:00,0.7536,0.7536,0.75345,0.75345,200700000.0
2008-02-19 09:11:00,0.75345,0.7535,0.75335,0.75345,695100000.0
2008-02-19 09:12:00,0.75345,0.75345,0.75335,0.7534,332200000.0
2008-02-19 09:13:00,0.7534,0.75355,0.7534,0.75355,150200000.0
2008-02-19 09:14:00,0.75355,0.75375,0.75355,0.75375,720600000.0
2008-02-19 09:15:00,0.75375,0.754,0.7537,0.7538,1093400000.0
2008-02-19 09:16:00,0.7538,0.75395,0.75375,0.75375,384000000.0
2008-02-19 09:17:00,0.75375,0.7539,0.75375,0.7538,129500000.0
2008-02-19 09:18:00,0.75385,0.7539,0.7533,0.7533,570600000.0
2008-02-19 09:19:00,0.7533,0.7534,0.7533,0.7533,132700000.0
2008-02-19 09:20:00,0.7533,0.7533,0.7532,0.7532,151700000.0
2008-02-19 09:21:00,0.7532,0.7532,0.7531,0.7532,146200000.0
2008-02-19 09:22:00,0.7532,0.75355,0.7532,0.7535,382800000.0
2008-02-19 09:23:00,0.7535,0.7535,0.75335,0.7534,594499999.0
2008-02-19 09:24:00,0.7534,0.7534,0.7532,0.7532,336399997.0
2008-02-19 09:25:00,0.7532,0.7534,0.7532,0.7534,516200000.0
2008-02-19 09:26:00,0.7534,0.7536,0.7534,0.7535,493000000.0
2008-02-19 09:27:00,0.7535,0.7535,0.7534,0.75345,328800000.0
2008-02-19 09:28:00,0.75345,0.7535,0.7534,0.7534,525900000.0
2008-02-19 09:29:00,0.75345,0.75345,0.7532,0.7533,604700000.0
2008-02-19 09:30:00,0.7533,0.7534,0.75315,0.7532,485100000.0
2008-02-19 09:31:00,0.7532,0.7533,0.75305,0.7532,421000000.0
2008-02-19 09:32:00,0.7532,0.7533,0.7532,0.7533,337900000.0
2008-02-19 09:33:00,0.7533,0.7534,0.7532,0.75335,217400000.0
2008-02-19 09:34:00,0.75335,0.75345,0.7533,0.7534,301100000.0
2008-02-19 09:35:00,0.7534,0.7537,0.75335,0.7537,186700000.0
2008-02-19 09:36:00,0.7537,0.7537,0.75355,0.7536,133600000.0
2008-02-19 09:37:00,0.7536,0.7539,0.75355,0.7537,103500000.0
2008-02-19 09:38:00,0.7537,0.7539,0.7537,0.7538,164000000.0
2008-02-19 09:39:00,0.7538,0.754,0.7538,0.7538,447700000.0
2008-02-19 09:40:00,0.75385,0.7539,0.7537,0.7537,634000000.0
2008-02-19 09:41:00,0.7537,0.7538,0.7537,0.7538,125600000.0
2008-02-19 09:42:00,0.7538,0.7538,0.7537,0.7538,95800000.0
2008-02-19 09:43:00,0.7538,0.7539,0.7536,0.7539,266400000.0
2008-02-19 09:44:00,0.7539,0.75475,0.7539,0.7545,1284499986.0
2008-02-19 09:45:00,0.7545,0.7545,0.75425,0.7544,665699997.0
2008-02-19 09:46:00,0.7544,0.7545,0.7543,0.75445,335700000.0
2008-02-19 09:47:00,0.75445,0.75455,0.7544,0.75455,956999999.0
2008-02-19 09:48:00,0.75455,0.7546,0.75425,0.7543,425999998.0
2008-02-19 09:49:00,0.7543,0.7543,0.7541,0.7543,258000000.0
2008-02-19 09:50:00,0.7543,0.75445,0.75425,0.7543,270900000.0
2008-02-19 09:51:00,0.7543,0.7544,0.7542,0.7543,204900000.0
2008-02-19 09:52:00,0.7543,0.7543,0.754,0.75415,273199999.0
2008-02-19 09:53:00,0.75415,0.7543,0.7541,0.7542,369400000.0
2008-02-19 09:54:00,0.7542,0.7542,0.7541,0.7542,169900000.0
2008-02-19 09:55:00,0.7542,0.7542,0.7541,0.75415,242500000.0
2008-02-19 09:56:00,0.7542,0.7543,0.7542,0.7542,656400000.0
2008-02-19 09:57:00,0.7542,0.7543,0.7542,0.7542,575400000.0
2008-02-19 09:58:00,0.7542,0.7543,0.7541,0.75425,107900000.0
2008-02-19 09:59:00,0.75425,0.7543,0.7542,0.7543,449000000.0
2008-02-19 10:00:00,0.7543,0.7545,0.75425,0.75445,181800001.0
2008-02-19 10:01:00,0.75445,0.75445,0.75425,0.7543,250300000.0
2008-02-19 10:02:00,0.7543,0.7547,0.7543,0.7547,92200000.0
2008-02-19 10:03:00,0.7547,0.7547,0.75445,0.7546,89900000.0
2008-02-19 10:04:00,0.7546,0.7546,0.75455,0.75455,91900000.0
2008-02-19 10:05:00,0.75455,0.7546,0.7544,0.7544,305900000.0
2008-02-19 10:06:00,0.7544,0.7545,0.7544,0.7545,203100000.0
2008-02-19 10:07:00,0.7545,0.7549,0.75445,0.7549,180800000.0
2008-02-19 10:08:00,0.7549,0.7549,0.75455,0.7548,214100000.0
2008-02-19 10:09:00,0.7548,0.7548,0.7546,0.7546,38200000.0
2008-02-19 10:10:00,0.7546,0.7546,0.7544,0.7544,259700000.0
2008-02-19 10:11:00,0.7544,0.7547,0.75435,0.75465,115200000.0
2008-02-19 10:12:00,0.75465,0.75465,0.7542,0.7542,175400000.0
2008-02-19 10:13:00,0.7542,0.7543,0.7542,0.7542,90400000.0
2008-02-19 10:14:00,0.7542,0.7542,0.7541,0.7542,22100000.0
2008-02-19 10:15:00,0.7542,0.7542,0.7541,0.7541,84400000.0
2008-02-19 10:16:00,0.7541,0.7542,0.7541,0.75415,301300000.0
2008-02-19 10:17:00,0.75415,0.75415,0.754,0.754,48600000.0
2008-02-19 10:18:00,0.754,0.754,0.75395,0.754,20500000.0
2008-02-19 10:19:00,0.754,0.75405,0.754,0.754,29200000.0
2008-02-19 10:20:00,0.754,0.75405,0.75395,0.75395,70100000.0
2008-02-19 10:21:00,0.75395,0.754,0.75385,0.754,128300000.0
2008-02-19 10:22:00,0.754,0.7542,0.754,0.75415,88000000.0
2008-02-19 10:23:00,0.75415,0.7542,0.7541,0.7542,382400000.0
2008-02-19 10:24:00,0.7542,0.7545,0.7541,0.7544,215800000.0
2008-02-19 10:25:00,0.7544,0.7544,0.75435,0.7544,23200000.0
2008-02-19 10:26:00,0.7544,0.7544,0.7543,0.75435,60500000.0
2008-02-19 10:27:00,0.75435,0.7545,0.75435,0.75445,116600000.0
2008-02-19 10:28:00,0.7544,0.7546,0.7544,0.7546,341000000.0
2008-02-19 10:29:00,0.7546,0.7547,0.7546,0.7547,55100000.0
2008-02-19 10:30:00,0.7547,0.75475,0.75465,0.75465,55100000.0
2008-02-19 10:31:00,0.75465,0.7547,0.7545,0.75455,150699999.0
2008-02-19 10:32:00,0.75455,0.75455,0.75445,0.75445,436000000.0
2008-02-19 10:33:00,0.75445,0.75445,0.7544,0.7544,229700000.0
2008-02-19 10:34:00,0.7544,0.7544,0.7544,0.7544,6600000.0
2008-02-19 10:35:00,0.7544,0.7544,0.7544,0.7544,14800000.0
2008-02-19 10:36:00,0.7544,0.7544,0.7544,0.7544,22900000.0
2008-02-19 10:37:00,0.7544,0.75445,0.75435,0.7544,75300000.0
2008-02-19 10:38:00,0.7544,0.7544,0.7543,0.7543,288500000.0
2008-02-19 10:39:00,0.7543,0.7544,0.7542,0.7542,88100000.0
2008-02-19 10:40:00,0.7542,0.7544,0.7542,0.7544,305000000.0
2008-02-19 10:41:00,0.7544,0.7545,0.7544,0.75445,184000000.0
2008-02-19 10:42:00,0.75445,0.7545,0.75435,0.75445,375700000.0
2008-02-19 10:43:00,0.75445,0.7547,0.75425,0.7546,528400000.0
2008-02-19 10:44:00,0.7546,0.75465,0.75445,0.7546,591599999.0
2008-02-19 10:45:00,0.7546,0.7547,0.7546,0.7547,132700000.0
2008-02-19 10:46:00,0.7547,0.7551,0.7547,0.7551,402500000.0
2008-02-19 10:47:00,0.75515,0.75515,0.7549,0.755,307900000.0
2008-02-19 10:48:00,0.755,0.755,0.755,0.755,140200000.0
2008-02-19 10:49:00,0.755,0.755,0.7548,0.7548,106200000.0
2008-02-19 10:50:00,0.7548,0.7548,0.7546,0.7547,853000000.0
2008-02-19 10:51:00,0.7547,0.7548,0.7547,0.7548,201900000.0
2008-02-19 10:52:00,0.7548,0.7549,0.7548,0.7549,119600000.0
2008-02-19 10:53:00,0.7549,0.755,0.75485,0.7549,328400000.0
2008-02-19 10:54:00,0.7549,0.75495,0.75475,0.7549,447600000.0
2008-02-19 10:55:00,0.7549,0.7549,0.75475,0.7548,409400000.0
2008-02-19 10:56:00,0.7548,0.7548,0.7546,0.7547,521400000.0
2008-02-19 10:57:00,0.7547,0.7548,0.7546,0.7548,153400000.0
2008-02-19 10:58:00,0.7548,0.7548,0.7547,0.7548,982700000.0
2008-02-19 10:59:00,0.7548,0.7551,0.7548,0.755,686400000.0
2008-02-19 11:00:00,0.755,0.7551,0.755,0.75505,863200000.0
2008-02-19 11:01:00,0.75505,0.7551,0.755,0.7551,121500000.0
2008-02-19 11:02:00,0.7551,0.7552,0.755,0.7551,529000000.0
2008-02-19 11:03:00,0.7551,0.7553,0.7551,0.7553,1210500000.0
2008-02-19 11:04:00,0.7553,0.7553,0.75495,0.75515,860700000.0
2008-02-19 11:05:00,0.75515,0.7554,0.7551,0.7553,837300000.0
2008-02-19 11:06:00,0.7553,0.7554,0.7551,0.7552,366500000.0
2008-02-19 11:07:00,0.7552,0.7552,0.75505,0.7551,76900000.0
2008-02-19 11:08:00,0.7551,0.7551,0.755,0.755,454000000.0
2008-02-19 11:09:00,0.755,0.75505,0.7549,0.755,829600000.0
2008-02-19 11:10:00,0.755,0.755,0.755,0.755,8900000.0
2008-02-19 11:11:00,0.755,0.7551,0.755,0.7551,323900000.0
2008-02-19 11:12:00,0.7551,0.75515,0.75505,0.7551,133200000.0
2008-02-19 11:13:00,0.7551,0.7551,0.7549,0.75495,443400000.0
2008-02-19 11:14:00,0.75495,0.755,0.75485,0.7549,671100000.0
2008-02-19 11:15:00,0.7549,0.755,0.7549,0.7549,436700000.0
2008-02-19 11:16:00,0.7549,0.755,0.7549,0.755,627800000.0
2008-02-19 11:17:00,0.755,0.755,0.7549,0.755,236000000.0
2008-02-19 11:18:00,0.755,0.7551,0.75495,0.7551,653400000.0
2008-02-19 11:19:00,0.7551,0.7552,0.7551,0.7551,252500000.0
2008-02-19 11:20:00,0.7551,0.75515,0.755,0.755,212600000.0
2008-02-19 11:21:00,0.75495,0.7552,0.7549,0.755,530200000.0
2008-02-19 11:22:00,0.755,0.755,0.75495,0.755,183500000.0
2008-02-19 11:23:00,0.755,0.75545,0.7549,0.75535,240600000.0
2008-02-19 11:24:00,0.7554,0.7554,0.7551,0.75515,170600000.0
2008-02-19 11:25:00,0.75515,0.7552,0.75505,0.7552,257100000.0
2008-02-19 11:26:00,0.7552,0.7552,0.75505,0.7552,170500000.0
2008-02-19 11:27:00,0.7552,0.7553,0.7552,0.7552,50300000.0
2008-02-19 11:28:00,0.7552,0.75545,0.7552,0.7553,182200000.0
2008-02-19 11:29:00,0.7553,0.7554,0.7553,0.7553,14600000.0
2008-02-19 11:30:00,0.7553,0.7553,0.75505,0.7551,359500000.0
2008-02-19 11:31:00,0.7551,0.75515,0.7551,0.7551,109600000.0
2008-02-19 11:32:00,0.7551,0.7552,0.7551,0.7552,193600000.0
2008-02-19 11:33:00,0.7552,0.7552,0.7551,0.7552,111700000.0
2008-02-19 11:34:00,0.7552,0.7553,0.7552,0.75525,33000000.0
2008-02-19 11:35:00,0.75525,0.7553,0.7552,0.7553,221400000.0
2008-02-19 11:36:00,0.7553,0.7554,0.7553,0.7554,68600000.0
2008-02-19 11:37:00,0.7554,0.7554,0.7552,0.7552,513800000.0
2008-02-19 11:38:00,0.7552,0.7553,0.75515,0.75525,208500000.0
2008-02-19 11:39:00,0.75525,0.7559,0.75525,0.7557,340100000.0
2008-02-19 11:40:00,0.7557,0.756,0.7557,0.75595,978500001.0
2008-02-19 11:41:00,0.75595,0.756,0.75585,0.756,220200000.0
2008-02-19 11:42:00,0.756,0.7561,0.7558,0.756,419400000.0
2008-02-19 11:43:00,0.756,0.7561,0.756,0.75605,418300000.0
2008-02-19 11:44:00,0.756,0.7561,0.756,0.756,425600000.0
2008-02-19 11:45:00,0.756,0.7561,0.7559,0.75605,183900000.0
2008-02-19 11:46:00,0.75605,0.75615,0.756,0.75605,238900000.0
2008-02-19 11:47:00,0.75605,0.7561,0.756,0.756,254600000.0
2008-02-19 11:48:00,0.756,0.756,0.7559,0.7559,65700000.0
2008-02-19 11:49:00,0.7559,0.7559,0.75585,0.7559,14900000.0
2008-02-19 11:50:00,0.7559,0.7559,0.7557,0.7558,43700000.0
2008-02-19 11:51:00,0.7558,0.7559,0.75575,0.7559,51600000.0
2008-02-19 11:52:00,0.7559,0.7559,0.7559,0.7559,5300000.0
2008-02-19 11:53:00,0.7559,0.7559,0.7559,0.7559,43100000.0
2008-02-19 11:54:00,0.7559,0.756,0.7559,0.7559,11700000.0
2008-02-19 11:55:00,0.7559,0.7559,0.7557,0.7557,47800000.0
2008-02-19 11:56:00,0.7557,0.7558,0.7557,0.7557,16900000.0
2008-02-19 11:57:00,0.7557,0.7558,0.7557,0.7558,30700000.0
2008-02-19 11:58:00,0.7558,0.7558,0.7557,0.7557,98400000.0
2008-02-19 11:59:00,0.7557,0.7558,0.7557,0.7557,94000000.0
2008-02-19 12:00:00,0.7557,0.7557,0.7556,0.7556,96600000.0
2008-02-19 12:01:00,0.7556,0.7557,0.7556,0.7556,49900000.0
2008-02-19 12:02:00,0.7556,0.7556,0.75545,0.7555,167400000.0
2008-02-19 12:03:00,0.7555,0.7557,0.75545,0.7556,165900001.0
2008-02-19 12:04:00,0.7556,0.7558,0.7555,0.7558,99300000.0
2008-02-19 12:05:00,0.7558,0.756,0.75575,0.756,154000000.0
2008-02-19 12:06:00,0.756,0.75615,0.7559,0.75615,259200000.0
2008-02-19 12:07:00,0.75615,0.7562,0.7561,0.75615,210900000.0
2008-02-19 12:08:00,0.75615,0.7563,0.7561,0.75615,87800000.0
2008-02-19 12:09:00,0.75615,0.7564,0.75615,0.7563,49700000.0
2008-02-19 12:10:00,0.7563,0.75645,0.7562,0.7562,141100000.0
2008-02-19 12:11:00,0.7562,0.7562,0.7561,0.75615,115200000.0
2008-02-19 12:12:00,0.75615,0.75615,0.75595,0.7561,222399999.0
2008-02-19 12:13:00,0.7561,0.7561,0.7561,0.7561,10500000.0
2008-02-19 12:14:00,0.7561,0.7561,0.7561,0.7561,11900000.0
2008-02-19 12:15:00,0.7561,0.7561,0.7561,0.7561,13300000.0
2008-02-19 12:16:00,0.7561,0.7561,0.756,0.7561,146100000.0
2008-02-19 12:17:00,0.7561,0.7562,0.756,0.7562,45500000.0
2008-02-19 12:18:00,0.7562,0.7563,0.7562,0.7563,41300000.0
2008-02-19 12:19:00,0.7563,0.7563,0.75615,0.7563,136200000.0
2008-02-19 12:20:00,0.7563,0.7564,0.7562,0.7563,124700000.0
2008-02-19 12:21:00,0.7563,0.7563,0.75615,0.7562,38800000.0
2008-02-19 12:22:00,0.7562,0.7563,0.75615,0.7563,81250000.0
2008-02-19 12:23:00,0.7563,0.75645,0.7562,0.75645,244350000.0
2008-02-19 12:24:00,0.75645,0.75645,0.7563,0.7563,511700000.0
2008-02-19 12:25:00,0.7564,0.7564,0.7563,0.7563,226700000.0
2008-02-19 12:26:00,0.7563,0.7564,0.7563,0.7564,91500000.0
2008-02-19 12:27:00,0.7564,0.7565,0.7564,0.75645,37600000.0
2008-02-19 12:28:00,0.75645,0.75645,0.7563,0.7563,279900000.0
2008-02-19 12:29:00,0.7563,0.7564,0.75625,0.75625,105000000.0
2008-02-19 12:30:00,0.75625,0.7564,0.75625,0.7563,91600000.0
2008-02-19 12:31:00,0.7563,0.75645,0.7563,0.75645,554800000.0
2008-02-19 12:32:00,0.7564,0.7565,0.7564,0.7564,362900000.0
2008-02-19 12:33:00,0.7564,0.7564,0.7563,0.7564,226000000.0
2008-02-19 12:34:00,0.7564,0.7564,0.75625,0.7563,201399999.0
2008-02-19 12:35:00,0.7563,0.7564,0.7563,0.7564,36300000.0
2008-02-19 12:36:00,0.7564,0.7564,0.75625,0.7563,38200000.0
2008-02-19 12:37:00,0.7563,0.7564,0.7563,0.7564,158300000.0
2008-02-19 12:38:00,0.7563,0.7564,0.7563,0.75635,262800000.0
2008-02-19 12:39:00,0.75635,0.7565,0.75635,0.75645,443400003.0
2008-02-19 12:40:00,0.75645,0.7566,0.75645,0.75645,752599997.0
2008-02-19 12:41:00,0.75645,0.75685,0.75645,0.7568,298200000.0
2008-02-19 12:42:00,0.7568,0.7569,0.7567,0.7567,277499993.0
2008-02-19 12:43:00,0.7567,0.7567,0.7567,0.7567,61000000.0
2008-02-19 12:44:00,0.7567,0.7567,0.7567,0.7567,13700000.0
2008-02-19 12:45:00,0.7567,0.7567,0.7566,0.75665,48700000.0
2008-02-19 12:46:00,0.75665,0.7567,0.7566,0.75665,112800000.0
2008-02-19 12:47:00,0.7567,0.7568,0.7566,0.7567,17100000.0
2008-02-19 12:48:00,0.7567,0.7567,0.7567,0.7567,7400000.0
2008-02-19 12:49:00,0.7567,0.7568,0.7567,0.7567,23800000.0
2008-02-19 12:50:00,0.7567,0.7567,0.7566,0.7566,104700000.0
2008-02-19 12:51:00,0.7566,0.7567,0.7566,0.7567,89200000.0
2008-02-19 12:52:00,0.7567,0.7568,0.7567,0.7568,135200000.0
2008-02-19 12:53:00,0.7568,0.75685,0.7568,0.7568,21000000.0
2008-02-19 12:54:00,0.7568,0.7568,0.75675,0.7568,35100000.0
2008-02-19 12:55:00,0.7568,0.7568,0.7566,0.7567,125100000.0
2008-02-19 12:56:00,0.7567,0.7567,0.75655,0.7566,200500000.0
2008-02-19 12:57:00,0.7566,0.7566,0.75645,0.75645,80700000.0
2008-02-19 12:58:00,0.75645,0.7566,0.75645,0.75655,261400000.0
2008-02-19 12:59:00,0.75655,0.7566,0.7565,0.7566,115900000.0
2008-02-19 13:00:00,0.7566,0.7566,0.75625,0.7563,222600000.0
2008-02-19 13:01:00,0.7563,0.75645,0.756,0.756,170100000.0
2008-02-19 13:02:00,0.756,0.7561,0.7558,0.756,99800000.0
2008-02-19 13:03:00,0.756,0.756,0.7559,0.7559,274300000.0
2008-02-19 13:04:00,0.7559,0.756,0.75585,0.7559,47500000.0
2008-02-19 13:05:00,0.7559,0.75595,0.7558,0.7559,203500000.0
2008-02-19 13:06:00,0.7559,0.7559,0.7558,0.7558,354100000.0
2008-02-19 13:07:00,0.7558,0.7559,0.75575,0.7559,151200000.0
2008-02-19 13:08:00,0.7559,0.7559,0.75565,0.7557,139300000.0
2008-02-19 13:09:00,0.7558,0.7558,0.7557,0.7557,68100000.0
2008-02-19 13:10:00,0.7557,0.7558,0.7556,0.75575,291400000.0
2008-02-19 13:11:00,0.75575,0.75575,0.75545,0.7555,247199999.0
2008-02-19 13:12:00,0.7555,0.75565,0.7555,0.7556,237200000.0
2008-02-19 13:13:00,0.7556,0.7559,0.7556,0.7559,515300000.0
2008-02-19 13:14:00,0.7559,0.7559,0.7557,0.7558,181000000.0
2008-02-19 13:15:00,0.7558,0.7558,0.75565,0.7558,289800000.0
2008-02-19 13:16:00,0.7558,0.7558,0.75565,0.7558,212000000.0
2008-02-19 13:17:00,0.7558,0.7559,0.75575,0.7558,34700000.0
2008-02-19 13:18:00,0.7558,0.7559,0.75575,0.7559,61700000.0
2008-02-19 13:19:00,0.7559,0.7559,0.7557,0.7559,142800000.0
2008-02-19 13:20:00,0.7559,0.7559,0.7558,0.7559,45700000.0
2008-02-19 13:21:00,0.7559,0.7559,0.7557,0.7558,196700000.0
2008-02-19 13:22:00,0.7558,0.7558,0.7556,0.7557,417800000.0
2008-02-19 13:23:00,0.7557,0.7557,0.7556,0.7557,37800000.0
2008-02-19 13:24:00,0.7557,0.7557,0.75555,0.75555,73700000.0
2008-02-19 13:25:00,0.7556,0.7556,0.7556,0.7556,14200000.0
2008-02-19 13:26:00,0.7556,0.7557,0.7556,0.7557,13000000.0
2008-02-19 13:27:00,0.7557,0.7557,0.7556,0.7556,17600000.0
2008-02-19 13:28:00,0.7556,0.7556,0.7556,0.7556,10200000.0
2008-02-19 13:29:00,0.7556,0.7557,0.7556,0.7556,67800000.0
2008-02-19 13:30:00,0.7556,0.7557,0.7556,0.7557,55800000.0
2008-02-19 13:31:00,0.7557,0.7557,0.7556,0.7557,48600000.0
2008-02-19 13:32:00,0.7557,0.7557,0.7554,0.7554,242000000.0
2008-02-19 13:33:00,0.7554,0.75565,0.7554,0.7556,717999999.0
2008-02-19 13:34:00,0.75565,0.7557,0.7556,0.7557,170500000.0
2008-02-19 13:35:00,0.7557,0.7558,0.7557,0.7557,42400000.0
2008-02-19 13:36:00,0.7558,0.7558,0.7556,0.7557,134400000.0
2008-02-19 13:37:00,0.7557,0.7557,0.7557,0.7557,7800000.0
2008-02-19 13:38:00,0.7557,0.7558,0.7556,0.7557,204400000.0
2008-02-19 13:39:00,0.7557,0.7557,0.7555,0.7556,199300000.0
2008-02-19 13:40:00,0.7556,0.7558,0.75545,0.7558,193599998.0
2008-02-19 13:41:00,0.7558,0.756,0.75575,0.7559,287900000.0
2008-02-19 13:42:00,0.7559,0.7559,0.7558,0.7558,175900000.0
2008-02-19 13:43:00,0.7558,0.756,0.7558,0.7559,403900000.0
2008-02-19 13:44:00,0.7559,0.7559,0.75585,0.7559,37600000.0
2008-02-19 13:45:00,0.7559,0.7559,0.7557,0.7557,245000000.0
2008-02-19 13:46:00,0.7557,0.7558,0.7557,0.75575,311400000.0
2008-02-19 13:47:00,0.7557,0.756,0.75565,0.756,239500000.0
2008-02-19 13:48:00,0.756,0.756,0.7559,0.756,225899998.0
2008-02-19 13:49:00,0.756,0.756,0.7557,0.7557,540499998.0
2008-02-19 13:50:00,0.7557,0.7559,0.7557,0.7558,57400001.0
2008-02-19 13:51:00,0.7558,0.7558,0.75575,0.75575,564600000.0
2008-02-19 13:52:00,0.75575,0.7558,0.7557,0.7557,117200000.0
2008-02-19 13:53:00,0.7557,0.7558,0.75565,0.75575,101100000.0
2008-02-19 13:54:00,0.75575,0.7558,0.7557,0.7557,224400000.0
2008-02-19 13:55:00,0.7557,0.7558,0.7557,0.7558,103000000.0
2008-02-19 13:56:00,0.7558,0.7558,0.7557,0.7557,105200000.0
2008-02-19 13:57:00,0.7557,0.7557,0.7556,0.7557,83200000.0
2008-02-19 13:58:00,0.7557,0.7557,0.7556,0.7557,133400000.0
2008-02-19 13:59:00,0.7557,0.7558,0.7557,0.7558,207900000.0
2008-02-19 14:00:00,0.7558,0.7558,0.75565,0.7557,230800000.0
2008-02-19 14:01:00,0.7557,0.7558,0.75565,0.7557,70300000.0
2008-02-19 14:02:00,0.7557,0.7558,0.7557,0.75575,89000000.0
2008-02-19 14:03:00,0.75575,0.7558,0.7555,0.7556,201300000.0
2008-02-19 14:04:00,0.7556,0.75565,0.7556,0.7556,29800000.0
2008-02-19 14:05:00,0.7556,0.7557,0.75555,0.7556,151000000.0
2008-02-19 14:06:00,0.7556,0.7556,0.75545,0.75545,560100000.0
2008-02-19 14:07:00,0.75545,0.7556,0.75545,0.7556,444199999.0
2008-02-19 14:08:00,0.7556,0.7556,0.75545,0.7555,402299996.0
2008-02-19 14:09:00,0.7555,0.7556,0.7554,0.7554,134200000.0
2008-02-19 14:10:00,0.7554,0.7555,0.7554,0.7554,234000000.0
2008-02-19 14:11:00,0.7554,0.75545,0.7554,0.75545,28200000.0
2008-02-19 14:12:00,0.75545,0.75545,0.7554,0.75545,260900000.0
2008-02-19 14:13:00,0.75545,0.7556,0.7554,0.75545,832600002.0
2008-02-19 14:14:00,0.75545,0.7555,0.7554,0.7554,216000000.0
2008-02-19 14:15:00,0.7554,0.7555,0.75535,0.75545,203000000.0
2008-02-19 14:16:00,0.75545,0.7556,0.75545,0.75555,200800000.0
2008-02-19 14:17:00,0.75555,0.75555,0.75545,0.75545,205800000.0
2008-02-19 14:18:00,0.75545,0.75545,0.75545,0.75545,247300000.0
2008-02-19 14:19:00,0.75545,0.75545,0.75545,0.75545,104800000.0
2008-02-19 14:20:00,0.75545,0.7555,0.7554,0.75545,318200000.0
2008-02-19 14:21:00,0.75545,0.7555,0.75545,0.75545,804400000.0
2008-02-19 14:22:00,0.75545,0.7555,0.7554,0.75545,139800000.0
2008-02-19 14:23:00,0.75545,0.7555,0.75535,0.7554,137700000.0
2008-02-19 14:24:00,0.7554,0.7555,0.7554,0.7554,19700000.0
2008-02-19 14:25:00,0.7554,0.7554,0.7553,0.7554,12600000.0
2008-02-19 14:26:00,0.7554,0.7554,0.7554,0.7554,92100000.0
2008-02-19 14:27:00,0.7554,0.7554,0.7554,0.7554,12000000.0
2008-02-19 14:28:00,0.7554,0.7554,0.7553,0.7553,36800000.0
2008-02-19 14:29:00,0.7553,0.7553,0.7552,0.7552,17900000.0
2008-02-19 14:30:00,0.7552,0.7552,0.7552,0.7552,14300000.0
2008-02-19 14:31:00,0.7552,0.7552,0.7551,0.7552,36200000.0
2008-02-19 14:32:00,0.7552,0.7552,0.7551,0.7552,48900000.0
2008-02-19 14:33:00,0.7552,0.7552,0.75515,0.7552,23500000.0
2008-02-19 14:34:00,0.7552,0.7553,0.7552,0.7553,99300000.0
2008-02-19 14:35:00,0.7553,0.7553,0.7553,0.7553,7800000.0
2008-02-19 14:36:00,0.7553,0.7553,0.7553,0.7553,64600000.0
2008-02-19 14:37:00,0.7553,0.7554,0.7553,0.7554,37900000.0
2008-02-19 14:38:00,0.7554,0.75545,0.7554,0.75545,53600000.0
2008-02-19 14:39:00,0.75545,0.7555,0.75545,0.75545,310300000.0
2008-02-19 14:40:00,0.75545,0.7556,0.75545,0.75545,548900000.0
2008-02-19 14:41:00,0.75545,0.7556,0.75545,0.75555,206900002.0
2008-02-19 14:42:00,0.75555,0.75555,0.75545,0.75545,143600000.0
2008-02-19 14:43:00,0.75545,0.75545,0.7553,0.7554,102300000.0
2008-02-19 14:44:00,0.7554,0.75545,0.7554,0.75545,176300000.0
2008-02-19 14:45:00,0.75545,0.7555,0.75545,0.75545,473000000.0
2008-02-19 14:46:00,0.75545,0.75545,0.75545,0.75545,169300000.0
2008-02-19 14:47:00,0.75545,0.7555,0.75545,0.75545,275700000.0
2008-02-19 14:48:00,0.75545,0.7555,0.75545,0.75545,410400001.0
2008-02-19 14:49:00,0.75545,0.7556,0.75545,0.7556,25499999.0
2008-02-19 14:50:00,0.7556,0.75565,0.7555,0.7556,32700000.0
2008-02-19 14:51:00,0.7556,0.75565,0.7556,0.7556,123900000.0
2008-02-19 14:52:00,0.7556,0.7557,0.7556,0.7557,89900000.0
2008-02-19 14:53:00,0.7557,0.7557,0.7557,0.7557,9900000.0
2008-02-19 14:54:00,0.7557,0.7561,0.7557,0.75605,43200000.0
2008-02-19 14:55:00,0.75605,0.75605,0.7558,0.75585,289800000.0
2008-02-19 14:56:00,0.75585,0.7559,0.7558,0.7559,131100000.0
2008-02-19 14:57:00,0.7559,0.7559,0.75585,0.7559,22500000.0
2008-02-19 14:58:00,0.75585,0.7559,0.75585,0.7559,34800000.0
2008-02-19 14:59:00,0.7559,0.7559,0.7559,0.7559,15400000.0
2008-02-19 15:00:00,0.7559,0.756,0.7559,0.7559,73800000.0
2008-02-19 15:01:00,0.7559,0.7559,0.75565,0.75565,127000000.0
2008-02-19 15:02:00,0.7556,0.75565,0.75555,0.7556,65600000.0
2008-02-19 15:03:00,0.7556,0.7557,0.75545,0.7557,342299998.0
2008-02-19 15:04:00,0.7557,0.7557,0.75555,0.7556,77100000.0
2008-02-19 15:05:00,0.7556,0.7556,0.7555,0.7555,157600000.0
2008-02-19 15:06:00,0.7555,0.7556,0.7555,0.7556,44900000.0
2008-02-19 15:07:00,0.7556,0.7556,0.7555,0.7556,13400000.0
2008-02-19 15:08:00,0.7556,0.7556,0.7555,0.7556,65700000.0
2008-02-19 15:09:00,0.7556,0.7557,0.7556,0.7556,127200000.0
2008-02-19 15:10:00,0.7556,0.7556,0.75545,0.7555,169100000.0
2008-02-19 15:11:00,0.7555,0.7555,0.75545,0.7555,311000010.0
2008-02-19 15:12:00,0.7555,0.7556,0.7555,0.7556,22700000.0
2008-02-19 15:13:00,0.7556,0.7556,0.75545,0.75545,247400000.0
2008-02-19 15:14:00,0.75545,0.7555,0.75545,0.75545,450900004.0
2008-02-19 15:15:00,0.7554,0.7555,0.75535,0.7554,236600000.0
2008-02-19 15:16:00,0.7554,0.75545,0.7554,0.7554,135100000.0
2008-02-19 15:17:00,0.7554,0.75545,0.75535,0.7554,54900000.0
2008-02-19 15:18:00,0.7554,0.75545,0.7554,0.75545,228000000.0
2008-02-19 15:19:00,0.75545,0.75545,0.7554,0.75545,289800000.0
2008-02-19 15:20:00,0.75545,0.75545,0.7554,0.75545,476800000.0
2008-02-19 15:21:00,0.75545,0.75545,0.7554,0.7554,186500000.0
2008-02-19 15:22:00,0.7554,0.7555,0.7554,0.75545,118900000.0
2008-02-19 15:23:00,0.75545,0.7556,0.7554,0.75545,637200004.0
2008-02-19 15:24:00,0.75545,0.7556,0.75545,0.7555,512600001.0
2008-02-19 15:25:00,0.7555,0.7555,0.7554,0.7555,360200000.0
2008-02-19 15:26:00,0.7555,0.7556,0.75545,0.75545,280900001.0
2008-02-19 15:27:00,0.75545,0.7556,0.75545,0.7556,86700000.0
2008-02-19 15:28:00,0.7556,0.7556,0.7556,0.7556,11800000.0
2008-02-19 15:29:00,0.7556,0.7556,0.7556,0.7556,11200000.0
2008-02-19 15:30:00,0.7556,0.7556,0.7554,0.75545,774499998.0
2008-02-19 15:31:00,0.75545,0.7555,0.7554,0.7554,597950001.0
2008-02-19 15:32:00,0.7554,0.7555,0.7554,0.7554,37100000.0
2008-02-19 15:33:00,0.7554,0.75545,0.7554,0.75545,581300000.0
2008-02-19 15:34:00,0.75545,0.7555,0.7554,0.7554,259700000.0
2008-02-19 15:35:00,0.7554,0.7555,0.7553,0.7554,112600000.0
2008-02-19 15:36:00,0.7554,0.7555,0.755,0.755,120100000.0
2008-02-19 15:37:00,0.755,0.7552,0.755,0.7551,119200000.0
2008-02-19 15:38:00,0.7551,0.7552,0.7551,0.7552,37200000.0
2008-02-19 15:39:00,0.7552,0.7553,0.75515,0.7552,43300000.0
2008-02-19 15:40:00,0.7552,0.7552,0.75505,0.7551,152600000.0
2008-02-19 15:41:00,0.7551,0.7552,0.7551,0.7551,121100000.0
2008-02-19 15:42:00,0.7551,0.7552,0.7551,0.7551,153200000.0
2008-02-19 15:43:00,0.7551,0.7552,0.7551,0.7552,173900000.0
2008-02-19 15:44:00,0.7552,0.7552,0.7551,0.7551,114000000.0
2008-02-19 15:45:00,0.7551,0.7551,0.755,0.7551,37700000.0
2008-02-19 15:46:00,0.7551,0.7551,0.7548,0.7549,283500000.0
2008-02-19 15:47:00,0.7549,0.7549,0.7547,0.7547,66100000.0
2008-02-19 15:48:00,0.7547,0.75505,0.7547,0.75495,72900000.0
2008-02-19 15:49:00,0.755,0.7551,0.7549,0.755,611000000.0
2008-02-19 15:50:00,0.755,0.7551,0.75495,0.755,131000000.0
2008-02-19 15:51:00,0.755,0.755,0.75475,0.75475,441900000.0
2008-02-19 15:52:00,0.75475,0.75485,0.75475,0.7548,143700000.0
2008-02-19 15:53:00,0.7548,0.755,0.7548,0.755,41500000.0
2008-02-19 15:54:00,0.755,0.755,0.755,0.755,30400000.0
2008-02-19 15:55:00,0.755,0.7551,0.755,0.7551,44500000.0
2008-02-19 15:56:00,0.7551,0.7551,0.7549,0.7549,120800000.0
2008-02-19 15:57:00,0.7549,0.7551,0.7549,0.7551,111900000.0
2008-02-19 15:58:00,0.7551,0.7551,0.7549,0.75495,231900000.0
2008-02-19 15:59:00,0.75495,0.755,0.7549,0.755,189200000.0
2008-02-19 16:00:00,0.755,0.755,0.7549,0.755,17700000.0
2008-02-19 16:01:00,0.755,0.7551,0.75495,0.75495,186900000.0
2008-02-19 16:02:00,0.75495,0.755,0.75495,0.75495,1044800000.0
2008-02-19 16:03:00,0.75495,0.7551,0.75495,0.7551,420800000.0
2008-02-19 16:04:00,0.7551,0.7551,0.75495,0.755,168400000.0
2008-02-19 16:05:00,0.75495,0.755,0.75495,0.75495,147500000.0
2008-02-19 16:06:00,0.75495,0.75495,0.75485,0.7549,105300000.0
2008-02-19 16:07:00,0.7549,0.7549,0.7548,0.7549,15900000.0
2008-02-19 16:08:00,0.7549,0.755,0.7549,0.755,33100000.0
2008-02-19 16:09:00,0.755,0.755,0.7549,0.755,14100000.0
2008-02-19 16:10:00,0.755,0.755,0.7549,0.7549,95900000.0
2008-02-19 16:11:00,0.7549,0.7549,0.75475,0.7548,67700000.0
2008-02-19 16:12:00,0.7548,0.7548,0.7548,0.7548,15500000.0
2008-02-19 16:13:00,0.7548,0.7549,0.7546,0.7547,78500000.0
2008-02-19 16:14:00,0.7547,0.7548,0.7547,0.7548,29200000.0
2008-02-19 16:15:00,0.7548,0.7548,0.7547,0.7547,72600000.0
2008-02-19 16:16:00,0.7547,0.7548,0.7547,0.7548,295700002.0
2008-02-19 16:17:00,0.7548,0.7548,0.7547,0.7547,18800000.0
2008-02-19 16:18:00,0.7547,0.7548,0.7547,0.7548,108000000.0
2008-02-19 16:19:00,0.7548,0.7548,0.7548,0.7548,10500000.0
2008-02-19 16:20:00,0.7548,0.7548,0.7547,0.75475,70900000.0
2008-02-19 16:21:00,0.75475,0.7548,0.7547,0.7547,24900000.0
2008-02-19 16:22:00,0.7547,0.7548,0.7547,0.7547,34100000.0
2008-02-19 16:23:00,0.7547,0.7548,0.7547,0.7548,12500000.0
2008-02-19 16:24:00,0.7548,0.7549,0.7547,0.7549,38100000.0
2008-02-19 16:25:00,0.7549,0.7551,0.7548,0.755,100100000.0
2008-02-19 16:26:00,0.755,0.75515,0.75495,0.7551,187700000.0
2008-02-19 16:27:00,0.7551,0.7553,0.7551,0.7552,40700000.0
2008-02-19 16:28:00,0.75515,0.7552,0.7551,0.7551,114500000.0
2008-02-19 16:29:00,0.7551,0.7552,0.7551,0.7552,99100000.0
2008-02-19 16:30:00,0.7552,0.7552,0.7551,0.7552,39700000.0
2008-02-19 16:31:00,0.7552,0.7552,0.75515,0.7552,32400000.0
2008-02-19 16:32:00,0.7552,0.7552,0.7551,0.7552,172900000.0
2008-02-19 16:33:00,0.7552,0.7553,0.75515,0.7552,118200000.0
2008-02-19 16:34:00,0.7552,0.7553,0.7552,0.7553,37600000.0
2008-02-19 16:35:00,0.7553,0.7554,0.7553,0.7554,126800000.0
2008-02-19 16:36:00,0.7554,0.7554,0.7554,0.7554,12400000.0
2008-02-19 16:37:00,0.7554,0.7554,0.7553,0.7554,78600000.0
2008-02-19 16:38:00,0.7554,0.7554,0.7552,0.7552,53325000.0
2008-02-19 16:39:00,0.7552,0.7552,0.7551,0.7552,25500000.0
2008-02-19 16:40:00,0.7552,0.7552,0.7552,0.7552,8800000.0
2008-02-19 16:41:00,0.7552,0.7552,0.75515,0.7552,41399999.0
2008-02-19 16:42:00,0.7552,0.7552,0.75515,0.7552,224500001.0
2008-02-19 16:43:00,0.7552,0.7552,0.7552,0.7552,10100000.0
2008-02-19 16:44:00,0.7552,0.7552,0.75515,0.7552,19600000.0
2008-02-19 16:45:00,0.7552,0.7553,0.7552,0.7552,46500000.0
2008-02-19 16:46:00,0.7552,0.7553,0.7552,0.7553,10100000.0
2008-02-19 16:47:00,0.7553,0.7553,0.7552,0.7552,14000000.0
2008-02-19 16:48:00,0.7552,0.7552,0.7551,0.75515,80500000.0
2008-02-19 16:49:00,0.75515,0.7552,0.7551,0.7551,40200000.0
2008-02-19 16:50:00,0.7551,0.7552,0.7551,0.7552,18900000.0
2008-02-19 16:51:00,0.7552,0.7552,0.7551,0.7552,48300000.0
2008-02-19 16:52:00,0.7552,0.7552,0.7552,0.7552,18200000.0
2008-02-19 16:53:00,0.7552,0.7554,0.7552,0.7554,117200000.0
2008-02-19 16:54:00,0.7554,0.7554,0.7552,0.7553,170500000.0
2008-02-19 16:55:00,0.7553,0.7555,0.7553,0.75545,94400000.0
2008-02-19 16:56:00,0.75545,0.75545,0.7554,0.7554,68300000.0
2008-02-19 16:57:00,0.7554,0.7554,0.7553,0.7554,25300000.0
2008-02-19 16:58:00,0.7554,0.7554,0.7553,0.7554,49700000.0
2008-02-19 16:59:00,0.7554,0.75545,0.7553,0.75545,107400000.0
2008-02-19 17:00:00,0.75545,0.7555,0.7554,0.75545,694800000.0
2008-02-19 17:01:00,0.75545,0.7555,0.7554,0.7554,246900000.0
2008-02-19 17:02:00,0.7554,0.7555,0.7554,0.7555,101500000.0
2008-02-19 17:03:00,0.75545,0.7555,0.75545,0.75545,773300000.0
2008-02-19 17:04:00,0.75545,0.75545,0.7554,0.7554,128700000.0
2008-02-19 17:05:00,0.7554,0.75545,0.7554,0.7554,94800000.0
2008-02-19 17:06:00,0.7554,0.7555,0.7554,0.7554,29200000.0
2008-02-19 17:07:00,0.7554,0.7554,0.7553,0.7553,14700000.0
2008-02-19 17:08:00,0.7553,0.7554,0.7553,0.7553,12800000.0
2008-02-19 17:09:00,0.7553,0.75535,0.7553,0.7553,12500000.0
2008-02-19 17:10:00,0.7553,0.7553,0.75525,0.7553,29400001.0
2008-02-19 17:11:00,0.7553,0.7553,0.7552,0.7552,108000000.0
2008-02-19 17:12:00,0.7552,0.7553,0.7552,0.7553,40900000.0
2008-02-19 17:13:00,0.7553,0.7553,0.7552,0.7553,48800000.0
2008-02-19 17:14:00,0.7553,0.7553,0.7553,0.7553,6200000.0
2008-02-19 17:15:00,0.7553,0.7554,0.7553,0.7554,8000000.0
2008-02-19 17:16:00,0.7554,0.7554,0.75525,0.7554,24700000.0
2008-02-19 17:17:00,0.7554,0.7554,0.7554,0.7554,9200000.0
2008-02-19 17:18:00,0.7554,0.7555,0.7554,0.75545,361100000.0
2008-02-19 17:19:00,0.75545,0.7555,0.7554,0.7554,283900000.0
2008-02-19 17:20:00,0.7554,0.7555,0.7554,0.75545,74000000.0
2008-02-19 17:21:00,0.75545,0.75545,0.7554,0.75545,630400000.0
2008-02-19 17:22:00,0.75545,0.75545,0.7554,0.7554,45200000.0
2008-02-19 17:23:00,0.7554,0.7554,0.7554,0.7554,18100000.0
2008-02-19 17:24:00,0.7554,0.7554,0.7554,0.7554,9000000.0
2008-02-19 17:25:00,0.7554,0.7554,0.7553,0.7553,105100000.0
2008-02-19 17:26:00,0.7553,0.7554,0.7553,0.7553,13000000.0
2008-02-19 17:27:00,0.7553,0.7554,0.7553,0.7554,17100000.0
2008-02-19 17:28:00,0.7554,0.75545,0.7554,0.7554,50500000.0
2008-02-19 17:29:00,0.7554,0.7555,0.7554,0.7554,132300000.0
2008-02-19 17:30:00,0.7554,0.7554,0.7553,0.7554,67000000.0
2008-02-19 17:31:00,0.75535,0.7554,0.7552,0.7553,84600000.0
2008-02-19 17:32:00,0.7553,0.7554,0.7553,0.7553,9900000.0
2008-02-19 17:33:00,0.75525,0.7553,0.7552,0.7552,66500000.0
2008-02-19 17:34:00,0.7552,0.75535,0.7552,0.7553,35200000.0
2008-02-19 17:35:00,0.7553,0.75535,0.7553,0.7553,32500000.0
2008-02-19 17:36:00,0.75535,0.7554,0.7553,0.7554,193100000.0
2008-02-19 17:37:00,0.7554,0.7554,0.7554,0.7554,10100000.0
2008-02-19 17:38:00,0.7554,0.7555,0.7554,0.7554,74000000.0
2008-02-19 17:39:00,0.7554,0.7555,0.7554,0.75545,734799995.0
2008-02-19 17:40:00,0.75545,0.75545,0.7554,0.7554,289900000.0
2008-02-19 17:41:00,0.7554,0.7555,0.7554,0.7555,321900000.0
2008-02-19 17:42:00,0.7555,0.7555,0.75545,0.7555,171700000.0
2008-02-19 17:43:00,0.7555,0.7555,0.75535,0.7554,87800000.0
2008-02-19 17:44:00,0.7554,0.7554,0.7553,0.7553,97400000.0
2008-02-19 17:45:00,0.7553,0.7555,0.7553,0.7555,309599995.0
2008-02-19 17:46:00,0.7555,0.7555,0.7553,0.7554,163000000.0
2008-02-19 17:47:00,0.75535,0.7554,0.7553,0.7553,41700000.0
2008-02-19 17:48:00,0.7553,0.7554,0.7553,0.7553,14700000.0
2008-02-19 17:49:00,0.7553,0.7554,0.7553,0.7554,51600000.0
2008-02-19 17:50:00,0.7554,0.7555,0.7553,0.7554,243199999.0
2008-02-19 17:51:00,0.7554,0.7554,0.7553,0.7553,43100000.0
2008-02-19 17:52:00,0.7553,0.7553,0.7552,0.75525,95700000.0
2008-02-19 17:53:00,0.75525,0.7554,0.75525,0.7554,92800000.0
2008-02-19 17:54:00,0.7554,0.75545,0.7554,0.7554,37200000.0
2008-02-19 17:55:00,0.7554,0.7555,0.7554,0.75545,727900000.0
2008-02-19 17:56:00,0.75545,0.7555,0.75545,0.7555,908799993.0
2008-02-19 17:57:00,0.75555,0.7556,0.7555,0.7555,23100000.0
2008-02-19 17:58:00,0.7555,0.7556,0.7554,0.75545,204500000.0
2008-02-19 17:59:00,0.75545,0.7555,0.75545,0.7555,392000000.0
2008-02-19 18:00:00,0.7555,0.7555,0.7554,0.7554,405800000.0
2008-02-19 18:01:00,0.7554,0.7555,0.7554,0.75545,255700000.0
2008-02-19 18:02:00,0.75545,0.7555,0.7554,0.75545,664300000.0
2008-02-19 18:03:00,0.75545,0.7555,0.7554,0.7555,262500000.0
2008-02-19 18:04:00,0.75545,0.7556,0.75545,0.7556,453100000.0
2008-02-19 18:05:00,0.7556,0.7556,0.75545,0.7555,80800000.0
2008-02-19 18:06:00,0.7555,0.7556,0.7555,0.7556,29600000.0
2008-02-19 18:07:00,0.7556,0.7557,0.7556,0.7557,20400000.0
2008-02-19 18:08:00,0.7557,0.7557,0.75545,0.7556,259600000.0
2008-02-19 18:09:00,0.7556,0.7556,0.7555,0.7555,188800000.0
2008-02-19 18:10:00,0.7555,0.7555,0.75545,0.75545,590600001.0
2008-02-19 18:11:00,0.75545,0.7555,0.75545,0.75545,1195700000.0
2008-02-19 18:12:00,0.7555,0.7556,0.7555,0.7556,18000000.0
2008-02-19 18:13:00,0.7556,0.7556,0.7555,0.7555,15600000.0
2008-02-19 18:14:00,0.7555,0.7556,0.7555,0.7555,10200000.0
2008-02-19 18:15:00,0.7555,0.7555,0.7555,0.7555,6700000.0
2008-02-19 18:16:00,0.7555,0.7555,0.75545,0.7555,110300000.0
2008-02-19 18:17:00,0.75545,0.7555,0.75545,0.7555,134600000.0
2008-02-19 18:18:00,0.7555,0.7556,0.75545,0.75545,75400000.0
2008-02-19 18:19:00,0.75545,0.7555,0.7554,0.75545,347800000.0
2008-02-19 18:20:00,0.75545,0.75545,0.7554,0.75545,243900000.0
2008-02-19 18:21:00,0.75545,0.75545,0.7554,0.7554,56100000.0
2008-02-19 18:22:00,0.7554,0.7554,0.7554,0.7554,9900000.0
2008-02-19 18:23:00,0.7554,0.75545,0.7554,0.7554,38300000.0
2008-02-19 18:24:00,0.7554,0.75545,0.7554,0.7554,20700000.0
2008-02-19 18:25:00,0.7554,0.7555,0.7554,0.7554,10500000.0
2008-02-19 18:26:00,0.7554,0.75565,0.7554,0.75565,722900000.0
2008-02-19 18:27:00,0.75565,0.7557,0.75555,0.75555,100900000.0
2008-02-19 18:28:00,0.75555,0.7556,0.75555,0.7556,63200000.0
2008-02-19 18:29:00,0.7556,0.7556,0.7554,0.7554,89100000.0
2008-02-19 18:30:00,0.7554,0.7554,0.7553,0.7554,13400000.0
2008-02-19 18:31:00,0.7554,0.7554,0.7553,0.7553,125500000.0
2008-02-19 18:32:00,0.7553,0.7555,0.75525,0.75545,95200000.0
2008-02-19 18:33:00,0.75545,0.7555,0.75535,0.7554,225000000.0
2008-02-19 18:34:00,0.7554,0.7555,0.7554,0.7555,74000000.0
2008-02-19 18:35:00,0.7555,0.7558,0.7555,0.7558,25600000.0
2008-02-19 18:36:00,0.7558,0.7558,0.7556,0.7556,31300000.0
2008-02-19 18:37:00,0.7556,0.7557,0.7556,0.7556,79400000.0
2008-02-19 18:38:00,0.7556,0.7557,0.7556,0.7557,25100000.0
2008-02-19 18:39:00,0.75565,0.7557,0.7556,0.7557,118200000.0
2008-02-19 18:40:00,0.75565,0.75565,0.7556,0.7556,22000000.0
2008-02-19 18:41:00,0.7556,0.7558,0.7556,0.75575,46800000.0
2008-02-19 18:42:00,0.75575,0.7558,0.7557,0.7557,70700000.0
2008-02-19 18:43:00,0.7557,0.75575,0.7557,0.7557,19000000.0
2008-02-19 18:44:00,0.7557,0.75585,0.7557,0.7558,42100000.0
2008-02-19 18:45:00,0.7558,0.7559,0.7557,0.75575,188800000.0
2008-02-19 18:46:00,0.7557,0.7558,0.7557,0.7558,203100000.0
2008-02-19 18:47:00,0.7558,0.7558,0.7558,0.7558,8400000.0
2008-02-19 18:48:00,0.7558,0.7558,0.75575,0.7558,11700000.0
2008-02-19 18:49:00,0.7558,0.7558,0.7557,0.7557,26300000.0
2008-02-19 18:50:00,0.7557,0.7558,0.7557,0.7558,26900000.0
2008-02-19 18:51:00,0.7558,0.7558,0.75575,0.75575,255000000.0
2008-02-19 18:52:00,0.75575,0.7558,0.7557,0.7557,643900000.0
2008-02-19 18:53:00,0.7557,0.7557,0.7555,0.75555,433100000.0
2008-02-19 18:54:00,0.75555,0.7556,0.7554,0.7555,369800000.0
2008-02-19 18:55:00,0.7555,0.7556,0.7555,0.7556,196600000.0
2008-02-19 18:56:00,0.7556,0.7556,0.7555,0.7556,148200000.0
2008-02-19 18:57:00,0.7556,0.7556,0.7555,0.7555,110300000.0
2008-02-19 18:58:00,0.7555,0.7556,0.7555,0.7556,28300000.0
2008-02-19 18:59:00,0.7556,0.7556,0.7556,0.7556,24800000.0
2008-02-19 19:00:00,0.7556,0.7557,0.7556,0.7556,210900000.0
2008-02-19 19:01:00,0.75565,0.7557,0.7556,0.7557,81900000.0
2008-02-19 19:02:00,0.7557,0.7557,0.7557,0.7557,29200000.0
2008-02-19 19:03:00,0.7557,0.7557,0.7556,0.7556,32300000.0
2008-02-19 19:04:00,0.7556,0.7557,0.7556,0.7557,84100000.0
2008-02-19 19:05:00,0.7557,0.7557,0.75545,0.7556,336600000.0
2008-02-19 19:06:00,0.7556,0.7556,0.75545,0.7556,163400000.0
2008-02-19 19:07:00,0.7556,0.7556,0.75555,0.7556,44700000.0
2008-02-19 19:08:00,0.7556,0.7556,0.7552,0.7552,677600000.0
2008-02-19 19:09:00,0.7552,0.7553,0.7552,0.7553,289000000.0
2008-02-19 19:10:00,0.7553,0.7554,0.7552,0.7552,131000000.0
2008-02-19 19:11:00,0.7552,0.7553,0.7551,0.7551,50100000.0
2008-02-19 19:12:00,0.7551,0.7552,0.7551,0.7551,61200000.0
2008-02-19 19:13:00,0.7551,0.7551,0.755,0.7551,394400000.0
2008-02-19 19:14:00,0.7551,0.7551,0.7551,0.7551,28700000.0
2008-02-19 19:15:00,0.7551,0.7552,0.7551,0.7552,29000000.0
2008-02-19 19:16:00,0.7552,0.7553,0.7552,0.7553,25200000.0
2008-02-19 19:17:00,0.7553,0.7554,0.7553,0.7554,28400000.0
2008-02-19 19:18:00,0.7554,0.7554,0.7553,0.75535,685400000.0
2008-02-19 19:19:00,0.75535,0.7554,0.7553,0.7554,290900000.0
2008-02-19 19:20:00,0.7554,0.7554,0.7553,0.7554,359100000.0
2008-02-19 19:21:00,0.7554,0.7555,0.7554,0.7554,353800000.0
2008-02-19 19:22:00,0.7554,0.75545,0.7554,0.75545,1062600000.0
2008-02-19 19:23:00,0.75545,0.7556,0.75545,0.7556,566700000.0
2008-02-19 19:24:00,0.7556,0.7556,0.7555,0.7555,119000000.0
2008-02-19 19:25:00,0.7555,0.7555,0.75545,0.75545,1652700000.0
2008-02-19 19:26:00,0.75545,0.7555,0.75545,0.7555,1814000000.0
2008-02-19 19:27:00,0.7555,0.7555,0.7554,0.7555,696700000.0
2008-02-19 19:28:00,0.7555,0.7555,0.7554,0.7554,74300000.0
2008-02-19 19:29:00,0.7554,0.7554,0.7554,0.7554,36300000.0
2008-02-19 19:30:00,0.7554,0.7556,0.7554,0.75545,570899985.0
2008-02-19 19:31:00,0.75545,0.75565,0.75545,0.75555,168750000.0
2008-02-19 19:32:00,0.75555,0.7556,0.7554,0.75555,691500001.0
2008-02-19 19:33:00,0.7555,0.7556,0.7554,0.7554,612600000.0
2008-02-19 19:34:00,0.75545,0.7555,0.7554,0.7555,225000000.0
2008-02-19 19:35:00,0.7555,0.7555,0.7554,0.75545,552500000.0
2008-02-19 19:36:00,0.75545,0.7555,0.75545,0.75545,692600000.0
2008-02-19 19:37:00,0.75545,0.75545,0.75545,0.75545,1000400000.0
2008-02-19 19:38:00,0.75545,0.7555,0.75545,0.7555,853000000.0
2008-02-19 19:39:00,0.7555,0.7555,0.7554,0.75545,827200000.0
2008-02-19 19:40:00,0.75545,0.75545,0.7554,0.7554,368700000.0
2008-02-19 19:41:00,0.7554,0.7554,0.75535,0.75535,80800000.0
2008-02-19 19:42:00,0.75535,0.7554,0.7553,0.7553,948800000.0
2008-02-19 19:43:00,0.7553,0.75545,0.7553,0.7554,820400000.0
2008-02-19 19:44:00,0.7554,0.7554,0.7554,0.7554,465800000.0
2008-02-19 19:45:00,0.7554,0.7555,0.7554,0.75545,429300000.0
2008-02-19 19:46:00,0.75545,0.7555,0.75545,0.7555,234300000.0
2008-02-19 19:47:00,0.7555,0.7555,0.7555,0.7555,30500000.0
2008-02-19 19:48:00,0.7555,0.7555,0.75545,0.75545,860800000.0
2008-02-19 19:49:00,0.75545,0.7555,0.7554,0.7554,642300000.0
2008-02-19 19:50:00,0.7554,0.75545,0.7554,0.7554,1687200000.0
2008-02-19 19:51:00,0.7554,0.75545,0.7554,0.7554,1588900000.0
2008-02-19 19:52:00,0.7554,0.75545,0.7554,0.75545,1182700000.0
2008-02-19 19:53:00,0.75545,0.7555,0.75545,0.75545,752700000.0
2008-02-19 19:54:00,0.75545,0.7557,0.75545,0.7556,850199999.0
2008-02-19 19:55:00,0.7556,0.7557,0.75555,0.75555,65600000.0
2008-02-19 19:56:00,0.75555,0.7556,0.75545,0.75545,1161400000.0
2008-02-19 19:58:00,0.7559,0.7559,0.7559,0.7559,1037500000.0
2008-02-19 19:59:00,0.75545,0.7556,0.75545,0.7556,1037500000.0
2008-02-19 20:00:00,0.7556,0.7556,0.75545,0.75545,630150000.0
2008-02-19 20:01:00,0.75545,0.7556,0.75545,0.75545,1342950000.0
2008-02-19 20:02:00,0.75545,0.7555,0.75545,0.7555,953000000.0
2008-02-19 20:03:00,0.7555,0.7556,0.7554,0.7554,1235700000.0
2008-02-19 20:04:00,0.7554,0.7554,0.7553,0.75535,395200000.0
2008-02-19 20:05:00,0.75535,0.7554,0.7553,0.7554,107700000.0
2008-02-19 20:06:00,0.7554,0.7554,0.7554,0.7554,29900000.0
2008-02-19 20:07:00,0.7554,0.7554,0.7554,0.7554,29700000.0
2008-02-19 20:08:00,0.7554,0.7554,0.7554,0.7554,40000000.0
2008-02-19 20:09:00,0.7554,0.7554,0.7554,0.7554,26200000.0
2008-02-19 20:10:00,0.7554,0.75545,0.7554,0.75545,598200000.0
2008-02-19 20:11:00,0.75545,0.75545,0.7554,0.7554,1566300000.0
2008-02-19 20:12:00,0.7554,0.75545,0.7554,0.7554,1884000000.0
2008-02-19 20:13:00,0.7554,0.75545,0.7554,0.7554,1717800000.0
2008-02-19 20:14:00,0.7554,0.75545,0.7554,0.75545,894800000.0
2008-02-19 20:15:00,0.75545,0.7556,0.7554,0.7556,472400000.0
2008-02-19 20:16:00,0.7556,0.7556,0.7555,0.7556,180300000.0
2008-02-19 20:17:00,0.7556,0.7557,0.7556,0.7557,55900000.0
2008-02-19 20:18:00,0.7557,0.75575,0.7556,0.7557,193700000.0
2008-02-19 20:19:00,0.7557,0.7557,0.75565,0.7557,68300000.0
2008-02-19 20:20:00,0.7557,0.7557,0.7557,0.7557,28500000.0
2008-02-19 20:21:00,0.7557,0.7557,0.7557,0.7557,27800000.0
2008-02-19 20:22:00,0.7557,0.7557,0.7557,0.7557,1070800000.0
2008-02-19 20:23:00,0.7557,0.7558,0.7557,0.7558,66000000.0
2008-02-19 20:24:00,0.7558,0.7559,0.7558,0.75585,177500000.0
2008-02-19 20:25:00,0.75585,0.7559,0.75585,0.7559,220100000.0
2008-02-19 20:26:00,0.7559,0.7559,0.7559,0.7559,29300000.0
2008-02-19 20:27:00,0.7559,0.7559,0.7558,0.7559,64900000.0
2008-02-19 20:28:00,0.7559,0.7559,0.7558,0.7558,47200000.0
2008-02-19 20:29:00,0.7558,0.7559,0.7558,0.7558,27500000.0
2008-02-19 20:30:00,0.7558,0.7558,0.7558,0.7558,26500000.0
2008-02-19 20:31:00,0.7558,0.7558,0.7558,0.7558,26700000.0
2008-02-19 20:32:00,0.7558,0.7558,0.7558,0.7558,259300000.0
2008-02-19 20:33:00,0.7558,0.7558,0.7558,0.7558,228100000.0
2008-02-19 20:34:00,0.7558,0.7558,0.7558,0.7558,101500000.0
2008-02-19 20:35:00,0.7558,0.7558,0.7558,0.7558,31500000.0
2008-02-19 20:36:00,0.7558,0.7558,0.7558,0.7558,26300000.0
2008-02-19 20:37:00,0.7558,0.7558,0.7557,0.7558,49500000.0
2008-02-19 20:38:00,0.7558,0.7558,0.75575,0.7558,33800000.0
2008-02-19 20:39:00,0.7558,0.7558,0.7557,0.7558,236900000.0
2008-02-19 20:40:00,0.7558,0.7558,0.7557,0.7557,421600000.0
2008-02-19 20:41:00,0.7557,0.7558,0.7557,0.7558,44400000.0
2008-02-19 20:42:00,0.7558,0.7558,0.7557,0.7557,29800000.0
2008-02-19 20:43:00,0.7557,0.7558,0.7557,0.75575,253500000.0
2008-02-19 20:44:00,0.75575,0.7558,0.75575,0.7558,420100000.0
2008-02-19 20:45:00,0.7558,0.7558,0.75575,0.7558,89200000.0
2008-02-19 20:46:00,0.7558,0.7558,0.7558,0.7558,29000000.0
2008-02-19 20:47:00,0.7558,0.7559,0.7558,0.7559,29000000.0
2008-02-19 20:48:00,0.7559,0.7559,0.7559,0.7559,26600000.0
2008-02-19 20:49:00,0.7559,0.7559,0.7559,0.7559,27100000.0
2008-02-19 20:50:00,0.7559,0.7559,0.7559,0.7559,29500000.0
2008-02-19 20:51:00,0.7559,0.7559,0.7558,0.7558,126100000.0
2008-02-19 20:52:00,0.7558,0.7558,0.75575,0.7558,1634600000.0
2008-02-19 20:53:00,0.7558,0.7558,0.7558,0.7558,93600000.0
2008-02-19 20:54:00,0.7558,0.7558,0.7557,0.7557,433000000.0
2008-02-19 20:55:00,0.7557,0.7559,0.7557,0.7559,167400000.0
2008-02-19 20:56:00,0.7559,0.7559,0.7559,0.7559,188300000.0
2008-02-19 20:57:00,0.7559,0.7559,0.7558,0.7558,347800000.0
2008-02-19 20:58:00,0.7558,0.7559,0.7558,0.75585,337600000.0
2008-02-19 20:59:00,0.75585,0.7559,0.7558,0.7559,955200000.0
2008-02-19 21:00:00,0.7559,0.7559,0.75585,0.7559,44100000.0
2008-02-19 21:01:00,0.7559,0.7559,0.75585,0.7559,59500000.0
2008-02-19 21:02:00,0.7559,0.7559,0.7558,0.7558,150600000.0
2008-02-19 21:03:00,0.7558,0.7558,0.7558,0.7558,28200000.0
2008-02-19 21:04:00,0.7558,0.7558,0.7558,0.7558,27800000.0
2008-02-19 21:05:00,0.7558,0.7558,0.7558,0.7558,28400000.0
2008-02-19 21:06:00,0.7558,0.7558,0.7558,0.7558,29100000.0
2008-02-19 21:07:00,0.7558,0.7558,0.7556,0.75565,961400000.0
2008-02-19 21:08:00,0.75565,0.75565,0.7556,0.75565,94100000.0
2008-02-19 21:09:00,0.75565,0.7557,0.7556,0.7556,1100600000.0
2008-02-19 21:10:00,0.7556,0.7556,0.7556,0.7556,1477600000.0
2008-02-19 21:11:00,0.7556,0.7556,0.7556,0.7556,28900000.0
2008-02-19 21:12:00,0.7556,0.7556,0.7556,0.7556,66400000.0
2008-02-19 21:13:00,0.7556,0.7556,0.7556,0.7556,187500000.0
2008-02-19 21:14:00,0.7556,0.7556,0.7556,0.7556,52500000.0
2008-02-19 21:15:00,0.7556,0.75565,0.7556,0.75565,1183100000.0
2008-02-19 21:16:00,0.75565,0.7557,0.75565,0.75565,968600000.0
2008-02-19 21:17:00,0.7559,0.7559,0.7558,0.7559,1207700000.0
2008-02-19 21:18:00,0.75565,0.75565,0.7556,0.7556,1207700000.0
2008-02-19 21:19:00,0.7556,0.7557,0.7556,0.7557,1656200000.0
2008-02-19 21:20:00,0.7557,0.7558,0.7557,0.7558,1070800000.0
2008-02-19 21:21:00,0.7558,0.75585,0.7558,0.75585,589900000.0
2008-02-19 21:22:00,0.75585,0.75585,0.7558,0.7558,1181000000.0
2008-02-19 21:23:00,0.7558,0.75585,0.7558,0.7558,1360000000.0
2008-02-19 21:24:00,0.7558,0.75595,0.7558,0.7559,166300000.0
2008-02-19 21:25:00,0.7559,0.756,0.7559,0.756,327600000.0
2008-02-19 21:26:00,0.756,0.756,0.756,0.756,164100000.0
2008-02-19 21:27:00,0.756,0.75605,0.756,0.756,135100000.0
2008-02-19 21:28:00,0.756,0.7563,0.756,0.7562,803000000.0
2008-02-19 21:29:00,0.7562,0.75625,0.75615,0.7562,461400000.0
2008-02-19 21:30:00,0.7562,0.7562,0.75615,0.75615,158300000.0
2008-02-19 21:31:00,0.75615,0.7562,0.7561,0.7561,689800000.0
2008-02-19 21:32:00,0.7561,0.7562,0.756,0.756,599300000.0
2008-02-19 21:33:00,0.756,0.7561,0.756,0.75605,1226400000.0
2008-02-19 21:34:00,0.75605,0.7561,0.756,0.756,930200000.0
2008-02-19 21:35:00,0.756,0.7562,0.756,0.75615,286000000.0
2008-02-19 21:36:00,0.75615,0.75615,0.756,0.756,395700000.0
2008-02-19 21:37:00,0.756,0.756,0.7558,0.7558,452800000.0
2008-02-19 21:38:00,0.75575,0.75585,0.7557,0.7558,522300000.0
2008-02-19 21:39:00,0.7558,0.7559,0.7558,0.7559,177900000.0
2008-02-19 21:40:00,0.7559,0.7559,0.7558,0.7558,168300000.0
2008-02-19 21:41:00,0.7558,0.7558,0.7557,0.7558,241200000.0
2008-02-19 21:42:00,0.7558,0.7558,0.7558,0.7558,399200000.0
2008-02-19 21:43:00,0.7558,0.7558,0.75565,0.7557,431000000.0
2008-02-19 21:44:00,0.7557,0.7557,0.7556,0.7557,1155700000.0
2008-02-19 21:45:00,0.7557,0.7557,0.7556,0.7557,288300000.0
2008-02-19 21:46:00,0.7557,0.75575,0.7556,0.7556,505100000.0
2008-02-19 21:47:00,0.7556,0.7557,0.7556,0.7557,1404600000.0
2008-02-19 21:48:00,0.7557,0.75575,0.75565,0.75565,231800000.0
2008-02-19 21:49:00,0.75565,0.7557,0.75565,0.7557,317900000.0
2008-02-19 21:50:00,0.7557,0.7557,0.7557,0.7557,25900000.0
2008-02-19 21:51:00,0.7557,0.75575,0.7557,0.7557,416400000.0
2008-02-19 21:52:00,0.7557,0.7557,0.7556,0.7557,483900000.0
2008-02-19 21:53:00,0.7557,0.7557,0.7556,0.7556,527200000.0
2008-02-19 21:54:00,0.7556,0.7558,0.7556,0.7558,1073100000.0
2008-02-19 21:55:00,0.7558,0.7558,0.7557,0.75575,344200000.0
2008-02-19 21:56:00,0.75575,0.7558,0.75565,0.7557,382800000.0
2008-02-19 21:57:00,0.7557,0.7557,0.7557,0.7557,77300000.0
2008-02-19 21:58:00,0.7557,0.75575,0.7557,0.75575,205200000.0
2008-02-19 21:59:00,0.75575,0.756,0.7557,0.75595,364800000.0
2008-02-19 22:00:00,0.7559,0.756,0.7559,0.75595,237000000.0
2008-02-19 22:01:00,0.75595,0.756,0.7559,0.756,226800000.0
2008-02-19 22:02:00,0.75595,0.756,0.7559,0.7559,219900000.0
2008-02-19 22:03:00,0.7559,0.756,0.7559,0.756,564000000.0
2008-02-19 22:04:00,0.756,0.756,0.7559,0.7559,308500000.0
2008-02-19 22:05:00,0.7559,0.756,0.7559,0.75595,217600000.0
2008-02-19 22:06:00,0.75595,0.75595,0.7559,0.75595,204500000.0
2008-02-19 22:07:00,0.75595,0.75595,0.7559,0.7559,120100000.0
2008-02-19 22:08:00,0.7559,0.7559,0.7557,0.75585,467300000.0
2008-02-19 22:09:00,0.75585,0.7559,0.7558,0.75585,170500000.0
2008-02-19 22:10:00,0.75585,0.7559,0.7558,0.7559,235200000.0
2008-02-19 22:11:00,0.7559,0.756,0.7559,0.756,551900000.0
2008-02-19 22:12:00,0.756,0.756,0.7559,0.7559,877800000.0
2008-02-19 22:13:00,0.7559,0.756,0.7559,0.7559,845000000.0
2008-02-19 22:14:00,0.7559,0.7559,0.7559,0.7559,140900000.0
2008-02-19 22:15:00,0.7559,0.7559,0.75585,0.7559,75199999.0
2008-02-19 22:16:00,0.7559,0.75605,0.7559,0.75605,701200000.0
2008-02-19 22:17:00,0.75605,0.75605,0.7559,0.75595,1171800000.0
2008-02-19 22:18:00,0.75595,0.756,0.75595,0.756,156900000.0
2008-02-19 22:19:00,0.756,0.756,0.756,0.756,27500000.0
2008-02-19 22:20:00,0.756,0.756,0.7559,0.7559,479500000.0
2008-02-19 22:21:00,0.7559,0.75595,0.7559,0.7559,1374300000.0
2008-02-19 22:22:00,0.7559,0.7559,0.75575,0.75575,1618300000.0
2008-02-19 22:23:00,0.75575,0.7558,0.75575,0.7558,1618400000.0
2008-02-19 22:24:00,0.7558,0.7558,0.7558,0.7558,1479600000.0
2008-02-19 22:25:00,0.7558,0.7558,0.75575,0.7558,1152000000.0
2008-02-19 22:26:00,0.7558,0.7558,0.7557,0.7557,731700000.0
2008-02-19 22:27:00,0.75575,0.75575,0.7557,0.7557,2043200000.0
2008-02-19 22:28:00,0.7557,0.7558,0.7557,0.75575,1725400000.0
2008-02-19 22:29:00,0.75575,0.75575,0.7557,0.7557,1467000000.0
2008-02-19 22:30:00,0.7557,0.7558,0.7557,0.7558,1462100000.0
2008-02-19 22:31:00,0.7558,0.7558,0.7558,0.7558,716200000.0
2008-02-19 22:32:00,0.7558,0.7558,0.7558,0.7558,2003500000.0
2008-02-19 22:33:00,0.7558,0.7559,0.7558,0.7559,495700000.0
2008-02-19 22:34:00,0.7559,0.7559,0.7558,0.7558,185000000.0
2008-02-19 22:35:00,0.7558,0.7559,0.7558,0.7559,244900000.0
2008-02-19 22:36:00,0.7559,0.7559,0.7559,0.7559,28600000.0
2008-02-19 22:37:00,0.7559,0.7559,0.75575,0.7559,668800000.0
2008-02-19 22:38:00,0.7559,0.75595,0.75585,0.7559,181900000.0
2008-02-19 22:39:00,0.7559,0.7559,0.75585,0.75585,625700000.0
2008-02-19 22:40:00,0.75585,0.7559,0.7558,0.7559,1748999994.0
2008-02-19 22:41:00,0.7559,0.7559,0.7559,0.7559,202700000.0
2008-02-19 22:42:00,0.7559,0.7559,0.75585,0.7559,2061000000.0
2008-02-19 22:43:00,0.7559,0.756,0.75585,0.75595,808900000.0
2008-02-19 22:44:00,0.75595,0.75595,0.7559,0.7559,1504100000.0
2008-02-19 22:45:00,0.7559,0.7559,0.7559,0.7559,739000000.0
2008-02-19 22:46:00,0.7559,0.7559,0.7559,0.7559,26800000.0
2008-02-19 22:47:00,0.756,0.756,0.7559,0.756,1877800000.0
2008-02-19 22:48:00,0.7559,0.7559,0.7559,0.7559,1877800000.0
2008-02-19 22:49:00,0.7558,0.7558,0.75575,0.75575,1877800000.0
2008-02-19 22:50:00,0.75575,0.75575,0.75565,0.7557,2132399954.0
2008-02-19 22:51:00,0.7557,0.75575,0.7557,0.75575,1543799972.0
2008-02-19 22:53:00,0.75575,0.75585,0.75575,0.7558,1615899922.0
2008-02-19 22:54:00,0.7558,0.7558,0.75575,0.75575,1592849999.0
2008-02-19 22:55:00,0.75575,0.7558,0.75575,0.7558,772799999.0
2008-02-19 22:56:00,0.7558,0.75585,0.7558,0.7558,2100599977.0
2008-02-19 22:57:00,0.7557,0.7558,0.7557,0.7558,657700000.0
2008-02-19 22:58:00,0.7557,0.7558,0.7557,0.7557,657700000.0
2008-02-19 22:59:00,0.7556,0.7557,0.7555,0.7557,657700000.0
2008-02-19 23:00:00,0.75585,0.75585,0.75585,0.75585,657700000.0
2008-02-19 23:01:00,0.75585,0.7559,0.75585,0.7559,623900000.0
2008-02-19 23:02:00,0.7559,0.7559,0.75585,0.7559,31800000.0
2008-02-19 23:03:00,0.7559,0.7559,0.7559,0.7559,27200000.0
2008-02-19 23:04:00,0.7559,0.756,0.7559,0.7559,26700000.0
2008-02-19 23:05:00,0.7559,0.7559,0.7559,0.7559,26300000.0
2008-02-19 23:06:00,0.7559,0.756,0.7559,0.756,41800000.0
2008-02-19 23:07:00,0.756,0.7561,0.756,0.756,112400000.0
2008-02-19 23:08:00,0.756,0.75615,0.756,0.7561,181300000.0
2008-02-19 23:09:00,0.7561,0.7561,0.756,0.7561,415600000.0
2008-02-19 23:10:00,0.7561,0.7561,0.7561,0.7561,245300000.0
2008-02-19 23:11:00,0.7561,0.7561,0.75605,0.7561,98500000.0
2008-02-19 23:12:00,0.7561,0.7561,0.75605,0.75605,511900000.0
2008-02-19 23:13:00,0.75605,0.75605,0.756,0.75605,465000000.0
2008-02-19 23:14:00,0.75605,0.75605,0.75595,0.756,528500000.0
2008-02-19 23:15:00,0.756,0.756,0.756,0.756,28400000.0
2008-02-19 23:16:00,0.756,0.756,0.75595,0.756,79900000.0
2008-02-19 23:17:00,0.756,0.756,0.7559,0.75595,52200000.0
2008-02-19 23:18:00,0.75595,0.756,0.7559,0.75595,131500000.0
2008-02-19 23:19:00,0.75595,0.7561,0.75595,0.7561,222700000.0
2008-02-19 23:20:00,0.7561,0.7561,0.75595,0.75605,259099999.0
2008-02-19 23:21:00,0.75605,0.75615,0.75605,0.75605,197000000.0
2008-02-19 23:22:00,0.75605,0.75605,0.75585,0.75595,220300000.0
2008-02-19 23:23:00,0.75595,0.75595,0.7559,0.75595,173100000.0
2008-02-19 23:24:00,0.75595,0.75595,0.75595,0.75595,109000000.0
2008-02-19 23:25:00,0.75595,0.75595,0.75595,0.75595,110000000.0
2008-02-19 23:26:00,0.75595,0.75595,0.75595,0.75595,313800000.0
2008-02-19 23:27:00,0.75595,0.75595,0.75595,0.75595,105200000.0
2008-02-19 23:28:00,0.75595,0.756,0.75595,0.75595,114800000.0
2008-02-19 23:29:00,0.75595,0.756,0.75595,0.756,100900000.0
2008-02-19 23:30:00,0.756,0.756,0.7559,0.7559,1697200000.0
2008-02-19 23:31:00,0.75595,0.756,0.75595,0.75595,1697200000.0
2008-02-19 23:32:00,0.75595,0.756,0.75595,0.756,1413500000.0
2008-02-19 23:33:00,0.756,0.756,0.75595,0.75595,150300000.0
2008-02-19 23:34:00,0.75595,0.75595,0.7559,0.75595,1137200000.0
2008-02-19 23:35:00,0.7559,0.75595,0.7559,0.7559,1195700000.0
2008-02-19 23:36:00,0.7559,0.75595,0.75585,0.7559,1668600028.0
2008-02-19 23:37:00,0.7559,0.756,0.7559,0.7559,1388699992.0
2008-02-19 23:38:00,0.7559,0.7559,0.7559,0.7559,1189500000.0
2008-02-19 23:39:00,0.7559,0.7559,0.7559,0.7559,1372800000.0
2008-02-19 23:40:00,0.7559,0.7559,0.75585,0.7559,1827600000.0
2008-02-19 23:41:00,0.7559,0.7559,0.7559,0.7559,2102400000.0
2008-02-19 23:42:00,0.7559,0.7559,0.7559,0.7559,2020299997.0
2008-02-19 23:43:00,0.7559,0.7559,0.7559,0.7559,1143500000.0
2008-02-19 23:44:00,0.7559,0.7559,0.7559,0.7559,889900000.0
2008-02-19 23:45:00,0.7559,0.7559,0.7559,0.7559,997400000.0
2008-02-19 23:46:00,0.7559,0.7559,0.7559,0.7559,1875600000.0
2008-02-19 23:47:00,0.7559,0.7559,0.7559,0.7559,1875600000.0
2008-02-19 23:48:00,0.7559,0.7559,0.7559,0.7559,1089200000.0
2008-02-19 23:49:00,0.7559,0.7559,0.7559,0.7559,1341500000.0
2008-02-19 23:50:00,0.7559,0.756,0.7559,0.756,390400000.0
2008-02-19 23:51:00,0.756,0.756,0.756,0.756,221600000.0
2008-02-19 23:52:00,0.756,0.756,0.756,0.756,226400000.0
2008-02-19 23:53:00,0.756,0.756,0.756,0.756,221600000.0
2008-02-19 23:54:00,0.756,0.756,0.756,0.756,220000000.0
2008-02-19 23:55:00,0.756,0.756,0.756,0.756,224000000.0
2008-02-19 23:56:00,0.756,0.756,0.756,0.756,223200000.0
2008-02-19 23:57:00,0.756,0.756,0.75575,0.75575,915900000.0
2008-02-19 23:58:00,0.75575,0.75575,0.7557,0.7557,908199998.0
2008-02-19 23:59:00,0.7557,0.7557,0.7556,0.7556,1033700000.0
2008-02-20 00:00:00,0.7556,0.7556,0.75555,0.75555,1414900000.0
2008-02-20 00:01:00,0.75555,0.7556,0.7555,0.7556,1039575000.0
2008-02-20 00:02:00,0.7556,0.7557,0.7556,0.7556,963749999.0
2008-02-20 00:03:00,0.7556,0.7557,0.7556,0.75565,1332600001.0
2008-02-20 00:04:00,0.75565,0.7557,0.7556,0.75565,1492700000.0
2008-02-20 00:05:00,0.75565,0.75565,0.75565,0.75565,2043200000.0
2008-02-20 00:07:00,0.7557,0.7557,0.75565,0.7557,2108500000.0
2008-02-20 00:08:00,0.756,0.756,0.7559,0.756,2116000000.0
2008-02-20 00:09:00,0.7559,0.756,0.7559,0.756,2116000000.0
2008-02-20 00:10:00,0.7558,0.7558,0.7558,0.7558,2116000000.0
2008-02-20 00:12:00,0.7558,0.7558,0.7558,0.7558,1149300000.0
2008-02-20 00:13:00,0.7558,0.7558,0.7558,0.7558,453000000.0
2008-02-20 00:14:00,0.7558,0.7558,0.7558,0.7558,1853900000.0
2008-02-20 00:15:00,0.7559,0.7559,0.7558,0.7558,1305600000.0
2008-02-20 00:16:00,0.7559,0.7559,0.7559,0.7559,1305600000.0
2008-02-20 00:17:00,0.7558,0.7558,0.7558,0.7558,1305600000.0
2008-02-20 00:18:00,0.7558,0.7558,0.7558,0.7558,1992500000.0
2008-02-20 00:19:00,0.7558,0.7558,0.7558,0.7558,2105400000.0
2008-02-20 00:20:00,0.7559,0.7559,0.7558,0.7558,2059300000.0
2008-02-20 00:21:00,0.7559,0.7559,0.7558,0.7558,2059300000.0
2008-02-20 00:22:00,0.7558,0.75585,0.7558,0.75585,2059300000.0
2008-02-20 00:23:00,0.75585,0.7559,0.75585,0.7559,1141000000.0
2008-02-20 00:24:00,0.7559,0.7559,0.75585,0.7559,793900000.0
2008-02-20 00:25:00,0.7559,0.7559,0.75585,0.7559,1429500000.0
2008-02-20 00:26:00,0.7559,0.756,0.7559,0.756,2063500000.0
2008-02-20 00:27:00,0.756,0.756,0.7559,0.756,809200000.0
2008-02-20 00:28:00,0.756,0.756,0.7559,0.756,1210100000.0
2008-02-20 00:29:00,0.7559,0.756,0.7559,0.7559,1371600000.0
2008-02-20 00:30:00,0.756,0.756,0.7559,0.7559,1371600000.0
2008-02-20 00:31:00,0.75585,0.75585,0.75585,0.75585,1371600000.0
2008-02-20 00:32:00,0.7559,0.7559,0.7559,0.7559,2121500000.0
2008-02-20 00:33:00,0.75585,0.7559,0.75585,0.7559,2121500000.0
2008-02-20 00:34:00,0.7559,0.75595,0.7559,0.7559,926600000.0
2008-02-20 00:35:00,0.7559,0.7559,0.7559,0.7559,27500000.0
2008-02-20 00:36:00,0.7559,0.7559,0.7559,0.7559,27900000.0
2008-02-20 00:37:00,0.7559,0.7559,0.7558,0.7558,1713600000.0
2008-02-20 00:38:00,0.756,0.756,0.7559,0.7559,2064000000.0
2008-02-20 00:39:00,0.75585,0.75585,0.75585,0.75585,2064000000.0
2008-02-20 00:40:00,0.75585,0.75585,0.75585,0.75585,2128000000.0
2008-02-20 00:41:00,0.75585,0.75585,0.7558,0.7558,129500000.0
2008-02-20 00:42:00,0.7558,0.7558,0.7558,0.7558,28200000.0
2008-02-20 00:43:00,0.7558,0.7558,0.7558,0.7558,27500000.0
2008-02-20 00:44:00,0.7558,0.7558,0.7558,0.7558,28800000.0
2008-02-20 00:45:00,0.7558,0.7558,0.7558,0.7558,28200000.0
2008-02-20 00:46:00,0.7558,0.7558,0.7558,0.7558,27700000.0
2008-02-20 00:47:00,0.7558,0.7558,0.7558,0.7558,28400000.0
2008-02-20 00:48:00,0.7558,0.7559,0.7557,0.7559,459800000.0
2008-02-20 00:49:00,0.7559,0.7559,0.7558,0.7558,28400000.0
2008-02-20 00:50:00,0.7558,0.7559,0.7558,0.7559,27900000.0
2008-02-20 00:51:00,0.7559,0.7559,0.7558,0.7558,28500000.0
2008-02-20 00:52:00,0.7558,0.7558,0.7558,0.7558,28200000.0
2008-02-20 00:53:00,0.7558,0.7558,0.7557,0.7558,95500000.0
2008-02-20 00:54:00,0.7558,0.7558,0.7557,0.7557,1621900000.0
2008-02-20 00:55:00,0.7557,0.7558,0.7557,0.7558,1211400000.0
2008-02-20 00:56:00,0.7558,0.7558,0.7558,0.7558,28400000.0
2008-02-20 00:57:00,0.7558,0.7558,0.7558,0.7558,29300000.0
2008-02-20 00:58:00,0.7558,0.7558,0.75575,0.7558,37400000.0
2008-02-20 00:59:00,0.7558,0.7558,0.7558,0.7558,28500000.0
2008-02-20 01:00:00,0.7558,0.7558,0.7558,0.7558,26700000.0
2008-02-20 01:01:00,0.7558,0.7558,0.7558,0.7558,56500000.0
2008-02-20 01:02:00,0.7558,0.7558,0.7558,0.7558,27300000.0
2008-02-20 01:03:00,0.7558,0.7558,0.7558,0.7558,27800000.0
2008-02-20 01:04:00,0.7558,0.7559,0.7558,0.7559,170800000.0
2008-02-20 01:05:00,0.7559,0.75595,0.7559,0.7559,160800000.0
2008-02-20 01:06:00,0.7559,0.7559,0.7559,0.7559,213800000.0
2008-02-20 01:07:00,0.7559,0.75595,0.7559,0.75595,394800000.0
2008-02-20 01:08:00,0.75595,0.75595,0.7559,0.75595,439100000.0
2008-02-20 01:09:00,0.75595,0.756,0.7559,0.7559,435800000.0
2008-02-20 01:10:00,0.7559,0.7559,0.7559,0.7559,27700000.0
2008-02-20 01:11:00,0.7559,0.7559,0.7559,0.7559,35300000.0
2008-02-20 01:12:00,0.7559,0.75595,0.75585,0.75585,237900000.0
2008-02-20 01:13:00,0.75585,0.7559,0.75585,0.75585,84200000.0
2008-02-20 01:14:00,0.75585,0.75585,0.7558,0.7558,224700000.0
2008-02-20 01:15:00,0.7558,0.75585,0.7558,0.7558,247600000.0
2008-02-20 01:16:00,0.7558,0.7558,0.7558,0.7558,707700000.0
2008-02-20 01:17:00,0.7558,0.7558,0.7558,0.7558,1000700000.0
2008-02-20 01:18:00,0.7558,0.75585,0.7558,0.7558,282000000.0
2008-02-20 01:19:00,0.7558,0.75585,0.7558,0.75585,332600000.0
2008-02-20 01:20:00,0.75585,0.75585,0.7558,0.7558,285300000.0
2008-02-20 01:21:00,0.7558,0.75585,0.7558,0.7558,240600000.0
2008-02-20 01:22:00,0.7558,0.7558,0.7558,0.7558,468300000.0
2008-02-20 01:23:00,0.7562,0.7563,0.7562,0.7563,1662000000.0
2008-02-20 01:24:00,0.7558,0.7558,0.7558,0.7558,1662000000.0
2008-02-20 01:25:00,0.7558,0.75585,0.7558,0.7558,225800000.0
2008-02-20 01:26:00,0.7558,0.75595,0.7558,0.75585,315999999.0
2008-02-20 01:27:00,0.75585,0.756,0.75585,0.75595,217300000.0
2008-02-20 01:28:00,0.75595,0.75595,0.7559,0.7559,208200000.0
2008-02-20 01:29:00,0.7559,0.75595,0.7559,0.7559,223200000.0
2008-02-20 01:30:00,0.7559,0.75595,0.7559,0.7559,242200000.0
2008-02-20 01:31:00,0.7559,0.75595,0.7559,0.75595,223100000.0
2008-02-20 01:32:00,0.75595,0.75595,0.75595,0.75595,208800000.0
2008-02-20 01:33:00,0.75595,0.75595,0.7559,0.7559,235200000.0
2008-02-20 01:34:00,0.7559,0.7559,0.7559,0.7559,223400000.0
2008-02-20 01:35:00,0.7559,0.75595,0.7559,0.7559,246500000.0
2008-02-20 01:36:00,0.7559,0.7559,0.7559,0.7559,244800000.0
2008-02-20 01:37:00,0.7559,0.7559,0.7559,0.7559,234000000.0
2008-02-20 01:38:00,0.7559,0.75595,0.7559,0.7559,201200000.0
2008-02-20 01:39:00,0.7559,0.756,0.7559,0.756,458000000.0
2008-02-20 01:40:00,0.756,0.756,0.7559,0.756,53500000.0
2008-02-20 01:41:00,0.756,0.756,0.7559,0.7559,130200000.0
2008-02-20 01:42:00,0.7559,0.756,0.7559,0.7559,243500000.0
2008-02-20 01:43:00,0.7559,0.756,0.7559,0.75595,236800000.0
2008-02-20 01:44:00,0.75595,0.75595,0.7559,0.75595,219200000.0
2008-02-20 01:45:00,0.75595,0.756,0.75595,0.75595,195600000.0
2008-02-20 01:46:00,0.75595,0.75595,0.7559,0.7559,213600000.0
2008-02-20 01:47:00,0.7559,0.7559,0.7559,0.7559,231300000.0
2008-02-20 01:48:00,0.7559,0.756,0.7559,0.7559,237000000.0
2008-02-20 01:49:00,0.7559,0.7559,0.7559,0.7559,251100000.0
2008-02-20 01:50:00,0.7559,0.756,0.7559,0.7559,258700000.0
2008-02-20 01:51:00,0.7559,0.756,0.7559,0.7559,232900000.0
2008-02-20 01:52:00,0.7559,0.756,0.7559,0.756,112700000.0
2008-02-20 01:53:00,0.756,0.7561,0.756,0.756,150800000.0
2008-02-20 01:54:00,0.756,0.7561,0.756,0.7561,98400000.0
2008-02-20 01:55:00,0.7561,0.7561,0.756,0.756,111100000.0
2008-02-20 01:56:00,0.756,0.756,0.756,0.756,119200000.0
2008-02-20 01:57:00,0.756,0.756,0.756,0.756,28300000.0
2008-02-20 01:58:00,0.756,0.756,0.756,0.756,27400000.0
2008-02-20 01:59:00,0.756,0.756,0.75595,0.75595,863400000.0
2008-02-20 02:00:00,0.75595,0.7561,0.75595,0.7561,827200000.0
2008-02-20 02:01:00,0.7561,0.75615,0.7561,0.75615,1129400000.0
2008-02-20 02:02:00,0.75615,0.7562,0.75615,0.7562,568800000.0
2008-02-20 02:03:00,0.7562,0.75625,0.75615,0.75625,1726700000.0
2008-02-20 02:04:00,0.75625,0.7563,0.7562,0.75625,1213800000.0
2008-02-20 02:05:00,0.75625,0.75625,0.7562,0.7562,1516900000.0
2008-02-20 02:06:00,0.7562,0.7562,0.7561,0.7561,536700000.0
2008-02-20 02:07:00,0.7561,0.7562,0.7561,0.7562,132000000.0
2008-02-20 02:08:00,0.7562,0.7562,0.75615,0.7562,343800000.0
2008-02-20 02:09:00,0.7562,0.7562,0.7562,0.7562,26700000.0
2008-02-20 02:10:00,0.7562,0.7562,0.7562,0.7562,26800000.0
2008-02-20 02:11:00,0.7562,0.7562,0.7562,0.7562,24100000.0
2008-02-20 02:12:00,0.7562,0.7562,0.7562,0.7562,25700000.0
2008-02-20 02:13:00,0.7562,0.7562,0.75615,0.75615,28400000.0
2008-02-20 02:14:00,0.7564,0.7564,0.7563,0.7563,114100000.0
2008-02-20 02:15:00,0.7564,0.7564,0.7563,0.7564,114100000.0
2008-02-20 02:16:00,0.7563,0.7563,0.7562,0.7562,114100000.0
2008-02-20 02:17:00,0.75625,0.7563,0.7562,0.7563,376900000.0
2008-02-20 02:18:00,0.7563,0.7563,0.75625,0.7563,71800000.0
2008-02-20 02:19:00,0.7563,0.7563,0.7563,0.7563,26600000.0
2008-02-20 02:20:00,0.7563,0.7563,0.7563,0.7563,27700000.0
2008-02-20 02:21:00,0.7563,0.7563,0.7563,0.7563,27900000.0
2008-02-20 02:22:00,0.7563,0.7563,0.7562,0.7563,494800000.0
2008-02-20 02:23:00,0.7563,0.7563,0.7562,0.7563,415100000.0
2008-02-20 02:24:00,0.7563,0.7563,0.7563,0.7563,27200000.0
2008-02-20 02:25:00,0.7563,0.7563,0.7562,0.7563,29800000.0
2008-02-20 02:26:00,0.7563,0.7563,0.7563,0.7563,27600000.0
2008-02-20 02:27:00,0.7563,0.7563,0.7563,0.7563,27300000.0
2008-02-20 02:28:00,0.7563,0.7563,0.7563,0.7563,26700000.0
2008-02-20 02:29:00,0.7563,0.7563,0.7563,0.7563,27600000.0
2008-02-20 02:30:00,0.7565,0.7565,0.7565,0.7565,1586599995.0
2008-02-20 02:31:00,0.7563,0.7564,0.7563,0.7563,1586599995.0
2008-02-20 02:32:00,0.7564,0.7564,0.7564,0.7564,1586599995.0
2008-02-20 02:34:00,0.75625,0.75625,0.75625,0.75625,1586599995.0
2008-02-20 02:35:00,0.75625,0.7563,0.7562,0.7563,596700000.0
2008-02-20 02:36:00,0.7563,0.7563,0.7563,0.7563,26900000.0
2008-02-20 02:37:00,0.7563,0.7563,0.7563,0.7563,25500000.0
2008-02-20 02:38:00,0.7563,0.7563,0.7563,0.7563,25300000.0
2008-02-20 02:39:00,0.7563,0.7563,0.7563,0.7563,27500000.0
2008-02-20 02:40:00,0.7563,0.7563,0.75625,0.75625,638199977.0
2008-02-20 02:41:00,0.7563,0.7563,0.7562,0.7563,1153400000.0
2008-02-20 02:42:00,0.7564,0.7564,0.7564,0.7564,1153400000.0
2008-02-20 02:43:00,0.7563,0.7563,0.7563,0.7563,1153400000.0
2008-02-20 02:45:00,0.75625,0.75625,0.7562,0.75625,1117500000.0
2008-02-20 02:46:00,0.75625,0.75625,0.7562,0.7562,468900000.0
2008-02-20 02:47:00,0.7562,0.75625,0.7562,0.7562,1499900000.0
2008-02-20 02:48:00,0.7562,0.7563,0.7562,0.7563,1220900000.0
2008-02-20 02:49:00,0.7563,0.7563,0.7563,0.7563,27300000.0
2008-02-20 02:50:00,0.7563,0.7563,0.7563,0.7563,27300000.0
2008-02-20 02:51:00,0.7563,0.7563,0.7563,0.7563,25200000.0
2008-02-20 02:52:00,0.7563,0.7564,0.7563,0.7564,1182900000.0
2008-02-20 02:53:00,0.7564,0.7564,0.7564,0.7564,26900000.0
2008-02-20 02:54:00,0.7564,0.7567,0.7564,0.7567,1485500000.0
2008-02-20 02:55:00,0.7567,0.7567,0.7563,0.7564,286200000.0
2008-02-20 02:56:00,0.7564,0.7564,0.7561,0.7562,180600000.0
2008-02-20 02:57:00,0.7562,0.75635,0.7562,0.7563,761300001.0
2008-02-20 02:58:00,0.7563,0.7563,0.75625,0.7563,48500000.0
2008-02-20 02:59:00,0.7563,0.7563,0.7562,0.7562,919300000.0
2008-02-20 03:00:00,0.7562,0.7564,0.75605,0.7562,1121999999.0
2008-02-20 03:01:00,0.7562,0.7563,0.7562,0.75625,889699999.0
2008-02-20 03:02:00,0.7562,0.7562,0.7562,0.7562,1507200000.0
2008-02-20 03:03:00,0.7562,0.7563,0.7562,0.7563,69900000.0
2008-02-20 03:04:00,0.7563,0.7563,0.7562,0.7562,113600000.0
2008-02-20 03:05:00,0.7562,0.7563,0.7562,0.7563,645600000.0
2008-02-20 03:06:00,0.7563,0.7563,0.7562,0.7562,835000000.0
2008-02-20 03:07:00,0.7562,0.7562,0.7562,0.7562,1528800000.0
2008-02-20 03:08:00,0.7562,0.7562,0.7562,0.7562,451100000.0
2008-02-20 03:09:00,0.7562,0.7562,0.7562,0.7562,26400000.0
2008-02-20 03:10:00,0.7562,0.7562,0.7562,0.7562,26600000.0
2008-02-20 03:11:00,0.7562,0.7563,0.7562,0.7563,27600000.0
2008-02-20 03:12:00,0.7563,0.7563,0.7563,0.7563,1313400000.0
2008-02-20 03:13:00,0.7563,0.7563,0.7563,0.7563,1548700000.0
2008-02-20 03:14:00,0.7563,0.7563,0.7562,0.7563,728000000.0
2008-02-20 03:15:00,0.7563,0.75635,0.7563,0.7563,374000000.0
2008-02-20 03:16:00,0.7563,0.7563,0.7563,0.7563,1452900000.0
2008-02-20 03:17:00,0.7563,0.7563,0.7563,0.7563,1582500000.0
2008-02-20 03:18:00,0.7563,0.7564,0.7563,0.7564,1307100000.0
2008-02-20 03:19:00,0.7564,0.7564,0.7564,0.7564,716600000.0
2008-02-20 03:20:00,0.7564,0.7564,0.7564,0.7564,85600000.0
2008-02-20 03:21:00,0.7564,0.7564,0.7564,0.7564,98200000.0
2008-02-20 03:22:00,0.7564,0.7564,0.7563,0.75635,57800000.0
2008-02-20 03:23:00,0.75635,0.75635,0.7563,0.7563,1171600000.0
2008-02-20 03:24:00,0.7563,0.75635,0.7563,0.75635,1962400000.0
2008-02-20 03:25:00,0.75635,0.75635,0.7563,0.7563,567200000.0
2008-02-20 03:26:00,0.7563,0.7563,0.7563,0.7563,27200000.0
2008-02-20 03:27:00,0.7563,0.7563,0.7563,0.7563,118300000.0
2008-02-20 03:28:00,0.7558,0.7558,0.7555,0.7557,1471500000.0
2008-02-20 03:29:00,0.7555,0.7558,0.7555,0.7558,1471500000.0
2008-02-20 03:30:00,0.7559,0.7559,0.7557,0.7557,1471500000.0
2008-02-20 03:31:00,0.7564,0.7564,0.7564,0.7564,1471500000.0
2008-02-20 03:32:00,0.7564,0.7564,0.7563,0.7563,1584100000.0
2008-02-20 03:33:00,0.7563,0.7563,0.7563,0.7563,1461000000.0
2008-02-20 03:34:00,0.7563,0.7563,0.7563,0.7563,929500000.0
2008-02-20 03:35:00,0.7563,0.7563,0.7563,0.7563,1281900000.0
2008-02-20 03:36:00,0.7563,0.75635,0.7563,0.7563,1364400000.0
2008-02-20 03:37:00,0.7563,0.7563,0.7563,0.7563,1466500000.0
2008-02-20 03:38:00,0.7563,0.7563,0.7563,0.7563,1489700000.0
2008-02-20 03:39:00,0.7563,0.7563,0.7563,0.7563,2098700000.0
2008-02-20 03:40:00,0.7563,0.7563,0.7563,0.7563,1446000000.0
2008-02-20 03:41:00,0.7563,0.7563,0.7562,0.7563,386700000.0
2008-02-20 03:42:00,0.7563,0.7563,0.7563,0.7563,603600000.0
2008-02-20 03:43:00,0.7557,0.7558,0.7555,0.7558,2089800000.0
2008-02-20 03:44:00,0.7557,0.7558,0.7557,0.7557,2089800000.0
2008-02-20 03:45:00,0.7563,0.7563,0.7563,0.7563,2089800000.0
2008-02-20 03:46:00,0.7557,0.7557,0.7554,0.7554,1999700000.0
2008-02-20 03:47:00,0.7555,0.7555,0.7554,0.7554,1999700000.0
2008-02-20 03:48:00,0.7563,0.7563,0.7563,0.7563,1999700000.0
2008-02-20 03:49:00,0.7563,0.7563,0.7563,0.7563,1362200000.0
2008-02-20 03:50:00,0.7563,0.7563,0.75625,0.7563,1056000000.0
2008-02-20 03:51:00,0.7553,0.7554,0.7553,0.7553,1299900000.0
2008-02-20 03:52:00,0.75625,0.7563,0.75625,0.75625,1299900000.0
2008-02-20 03:53:00,0.7554,0.7555,0.7554,0.7555,214900000.0
2008-02-20 03:54:00,0.7554,0.7554,0.7554,0.7554,214900000.0
2008-02-20 03:55:00,0.75635,0.7564,0.75635,0.75635,214900000.0
2008-02-20 03:56:00,0.75635,0.75635,0.7563,0.75635,222500000.0
2008-02-20 03:57:00,0.75635,0.75635,0.7563,0.7563,237500000.0
2008-02-20 03:58:00,0.7563,0.7563,0.7563,0.7563,249300000.0
2008-02-20 03:59:00,0.7563,0.75635,0.7563,0.7563,223800000.0
2008-02-20 04:00:00,0.7563,0.7563,0.75625,0.75625,300400000.0
2008-02-20 04:01:00,0.75625,0.75625,0.75625,0.75625,1906300000.0
2008-02-20 04:02:00,0.75625,0.7563,0.75625,0.7563,859600000.0
2008-02-20 04:03:00,0.7563,0.7563,0.7563,0.7563,204800000.0
2008-02-20 04:04:00,0.7563,0.7564,0.7563,0.7564,173400000.0
2008-02-20 04:05:00,0.7564,0.75645,0.7564,0.75645,302800000.0
2008-02-20 04:06:00,0.75645,0.75645,0.75645,0.75645,326600000.0
2008-02-20 04:07:00,0.75645,0.7565,0.75645,0.75645,627900000.0
2008-02-20 04:08:00,0.7552,0.7552,0.755,0.7551,393400000.0
2008-02-20 04:09:00,0.75645,0.75645,0.75645,0.75645,393400000.0
2008-02-20 04:10:00,0.75645,0.75645,0.7564,0.7564,67200000.0
2008-02-20 04:11:00,0.7564,0.7564,0.7563,0.7564,203300000.0
2008-02-20 04:12:00,0.7564,0.75645,0.7564,0.7564,112800000.0
2008-02-20 04:13:00,0.7564,0.7564,0.75635,0.75635,944900000.0
2008-02-20 04:14:00,0.75635,0.7564,0.7563,0.7563,642300000.0
2008-02-20 04:15:00,0.7563,0.7563,0.7563,0.7563,256500000.0
2008-02-20 04:16:00,0.7563,0.7563,0.7563,0.7563,254700000.0
2008-02-20 04:17:00,0.7563,0.7563,0.75625,0.75625,243800000.0
2008-02-20 04:18:00,0.75625,0.7563,0.7562,0.7562,231000000.0
2008-02-20 04:19:00,0.7562,0.7562,0.75615,0.7562,287099999.0
2008-02-20 04:20:00,0.7562,0.7562,0.75615,0.75615,222400000.0
2008-02-20 04:21:00,0.75615,0.7562,0.75605,0.7561,127300000.0
2008-02-20 04:22:00,0.7561,0.7561,0.75595,0.75595,156500000.0
2008-02-20 04:23:00,0.75595,0.756,0.7559,0.7559,238800000.0
2008-02-20 04:24:00,0.7559,0.7559,0.7559,0.7559,148600000.0
2008-02-20 04:25:00,0.7559,0.75605,0.7559,0.7559,118500000.0
2008-02-20 04:26:00,0.7559,0.7559,0.7557,0.75575,349600000.0
2008-02-20 04:27:00,0.75575,0.75575,0.7557,0.7557,162300000.0
2008-02-20 04:28:00,0.7557,0.7558,0.7557,0.7557,101000000.0
2008-02-20 04:29:00,0.7557,0.7558,0.7557,0.7557,313300000.0
2008-02-20 04:30:00,0.7557,0.7558,0.7557,0.7557,164600000.0
2008-02-20 04:31:00,0.7557,0.7558,0.7557,0.7557,96000000.0
2008-02-20 04:32:00,0.7557,0.75575,0.7557,0.7557,282700000.0
2008-02-20 04:33:00,0.7557,0.7557,0.7557,0.7557,487000000.0
2008-02-20 04:34:00,0.7557,0.7557,0.7556,0.7556,304100000.0
2008-02-20 04:35:00,0.7556,0.7556,0.75545,0.75555,508600000.0
2008-02-20 04:36:00,0.75555,0.75555,0.75545,0.75545,587200000.0
2008-02-20 04:37:00,0.75545,0.7556,0.75545,0.75545,689700000.0
2008-02-20 04:38:00,0.75545,0.7556,0.7554,0.7554,566900000.0
2008-02-20 04:39:00,0.7554,0.75555,0.7554,0.7555,185000000.0
2008-02-20 04:40:00,0.7555,0.7556,0.75545,0.7556,258300000.0
2008-02-20 04:41:00,0.7556,0.7556,0.7555,0.7555,158300000.0
2008-02-20 04:42:00,0.7555,0.7556,0.75545,0.75545,247300000.0
2008-02-20 04:43:00,0.75545,0.7557,0.75545,0.7557,238200000.0
2008-02-20 04:44:00,0.7557,0.7557,0.7556,0.7557,100500000.0
2008-02-20 04:45:00,0.7557,0.7558,0.7556,0.75565,118200000.0
2008-02-20 04:46:00,0.75565,0.75565,0.75545,0.75545,1281700000.0
2008-02-20 04:47:00,0.75545,0.7555,0.75545,0.75545,1588000006.0
2008-02-20 04:48:00,0.75545,0.75545,0.7554,0.75545,820600000.0
2008-02-20 04:49:00,0.75545,0.75545,0.7554,0.7554,421300000.0
2008-02-20 04:50:00,0.7554,0.7554,0.7553,0.7554,552500000.0
2008-02-20 04:51:00,0.7554,0.7554,0.7554,0.7554,25100000.0
2008-02-20 04:52:00,0.7554,0.7554,0.7554,0.7554,25900000.0
2008-02-20 04:53:00,0.7554,0.7555,0.7554,0.7554,1002100000.0
2008-02-20 04:54:00,0.7554,0.75545,0.7554,0.7554,496900000.0
2008-02-20 04:55:00,0.7554,0.75545,0.7554,0.75545,587800000.0
2008-02-20 04:56:00,0.75545,0.75545,0.7554,0.75545,483700000.0
2008-02-20 04:57:00,0.75545,0.75545,0.75545,0.75545,660000000.0
2008-02-20 04:58:00,0.75545,0.75545,0.75535,0.7554,520800000.0
2008-02-20 04:59:00,0.7554,0.7554,0.75535,0.7554,102900000.0
2008-02-20 05:00:00,0.7554,0.7554,0.7553,0.7553,477100000.0
2008-02-20 05:01:00,0.7553,0.75535,0.7552,0.75525,783100000.0
2008-02-20 05:02:00,0.75525,0.7553,0.7552,0.7553,132400000.0
2008-02-20 05:03:00,0.7553,0.7553,0.7552,0.7552,496400000.0
2008-02-20 05:04:00,0.7552,0.7553,0.7552,0.75525,539400000.0
2008-02-20 05:05:00,0.75525,0.75525,0.75515,0.7552,380200000.0
2008-02-20 05:06:00,0.7552,0.7552,0.7552,0.7552,313200000.0
2008-02-20 05:07:00,0.7552,0.7552,0.7552,0.7552,52600000.0
2008-02-20 05:08:00,0.7552,0.7552,0.7551,0.75515,629400000.0
2008-02-20 05:09:00,0.75515,0.7552,0.75505,0.75505,564800000.0
2008-02-20 05:10:00,0.75505,0.7551,0.755,0.7551,620200000.0
2008-02-20 05:11:00,0.7551,0.7551,0.75505,0.7551,289400000.0
2008-02-20 05:12:00,0.7551,0.7551,0.7551,0.7551,172500000.0
2008-02-20 05:13:00,0.7551,0.7551,0.7551,0.7551,160500000.0
2008-02-20 05:14:00,0.7551,0.7552,0.7551,0.7552,69600000.0
2008-02-20 05:15:00,0.7552,0.7552,0.7551,0.7552,55300000.0
2008-02-20 05:16:00,0.7552,0.7552,0.75505,0.75505,149000000.0
2008-02-20 05:17:00,0.75505,0.7551,0.75505,0.7551,95500000.0
2008-02-20 05:18:00,0.7551,0.7551,0.7551,0.7551,27500000.0
2008-02-20 05:19:00,0.7551,0.75515,0.7551,0.7551,71700000.0
2008-02-20 05:20:00,0.7551,0.7551,0.75495,0.755,562400000.0
2008-02-20 05:21:00,0.755,0.7551,0.755,0.755,560300000.0
2008-02-20 05:22:00,0.755,0.7551,0.755,0.75505,177700000.0
2008-02-20 05:23:00,0.75505,0.7551,0.755,0.755,493700000.0
2008-02-20 05:24:00,0.755,0.755,0.755,0.755,245800000.0
2008-02-20 05:25:00,0.755,0.755,0.755,0.755,26600000.0
2008-02-20 05:26:00,0.755,0.755,0.755,0.755,26500000.0
2008-02-20 05:27:00,0.755,0.755,0.755,0.755,27400000.0
2008-02-20 05:28:00,0.755,0.755,0.755,0.755,53600000.0
2008-02-20 05:29:00,0.755,0.75525,0.755,0.7551,238700000.0
2008-02-20 05:30:00,0.7551,0.7552,0.7551,0.7552,183100000.0
2008-02-20 05:31:00,0.7552,0.7553,0.7552,0.7552,246200000.0
2008-02-20 05:32:00,0.7552,0.7553,0.7552,0.7553,224800000.0
2008-02-20 05:33:00,0.7553,0.7554,0.75525,0.75535,254100000.0
2008-02-20 05:34:00,0.75535,0.7555,0.75535,0.75545,209600000.0
2008-02-20 05:35:00,0.75545,0.7555,0.7554,0.7555,235600000.0
2008-02-20 05:36:00,0.7555,0.7555,0.7554,0.7554,79200000.0
2008-02-20 05:37:00,0.7554,0.7554,0.75535,0.7554,180500000.0
2008-02-20 05:38:00,0.7554,0.7554,0.7554,0.7554,28000000.0
2008-02-20 05:39:00,0.7554,0.7554,0.7554,0.7554,26200000.0
2008-02-20 05:40:00,0.7554,0.7554,0.7554,0.7554,146600000.0
2008-02-20 05:41:00,0.7554,0.7554,0.75535,0.75535,213000000.0
2008-02-20 05:42:00,0.75535,0.7556,0.75535,0.7556,154000000.0
2008-02-20 05:43:00,0.7556,0.7556,0.7555,0.7556,126200000.0
2008-02-20 05:44:00,0.7556,0.7556,0.7556,0.7556,62500000.0
2008-02-20 05:45:00,0.7556,0.7556,0.7556,0.7556,65300000.0
2008-02-20 05:46:00,0.7556,0.75565,0.75545,0.7556,243700000.0
2008-02-20 05:47:00,0.7556,0.75565,0.7556,0.75565,236200000.0
2008-02-20 05:48:00,0.75565,0.75565,0.7556,0.7556,210600000.0
2008-02-20 05:49:00,0.7556,0.7556,0.7555,0.7556,226000000.0
2008-02-20 05:50:00,0.7556,0.7556,0.7556,0.7556,230400000.0
2008-02-20 05:51:00,0.7556,0.7556,0.7556,0.7556,119700000.0
2008-02-20 05:52:00,0.7556,0.7556,0.7555,0.7555,207700000.0
2008-02-20 05:53:00,0.7555,0.75565,0.7555,0.75555,213300000.0
2008-02-20 05:54:00,0.75555,0.75555,0.75545,0.75545,599600000.0
2008-02-20 05:55:00,0.7551,0.7551,0.755,0.7551,422499989.0
2008-02-20 05:56:00,0.75545,0.7556,0.75545,0.7556,422499989.0
2008-02-20 05:57:00,0.75555,0.7556,0.75555,0.7556,206500000.0
2008-02-20 05:58:00,0.7556,0.75565,0.75555,0.75555,209400000.0
2008-02-20 05:59:00,0.75555,0.75565,0.75555,0.7556,87200000.0
2008-02-20 06:00:00,0.7556,0.7556,0.75545,0.75545,540399975.0
2008-02-20 06:01:00,0.7552,0.7552,0.7551,0.7552,479800000.0
2008-02-20 06:02:00,0.7551,0.7551,0.7551,0.7551,479800000.0
2008-02-20 06:04:00,0.75545,0.75545,0.75515,0.7552,479800000.0
2008-02-20 06:05:00,0.7552,0.7554,0.7552,0.7553,192299999.0
2008-02-20 06:06:00,0.7553,0.7553,0.755,0.7551,114400000.0
2008-02-20 06:07:00,0.7551,0.7552,0.7551,0.7552,176800000.0
2008-02-20 06:08:00,0.7552,0.7552,0.7551,0.7552,157100000.0
2008-02-20 06:09:00,0.7552,0.7553,0.7551,0.7553,81600000.0
2008-02-20 06:10:00,0.7553,0.7554,0.75515,0.7552,199299999.0
2008-02-20 06:11:00,0.7552,0.7553,0.7552,0.75525,242000000.0
2008-02-20 06:12:00,0.75525,0.7553,0.7552,0.7552,134500000.0
2008-02-20 06:13:00,0.7552,0.7552,0.755,0.7551,126300000.0
2008-02-20 06:14:00,0.7551,0.7551,0.755,0.7551,65400000.0
2008-02-20 06:15:00,0.7551,0.7552,0.7551,0.7552,80700000.0
2008-02-20 06:16:00,0.7552,0.7552,0.7552,0.7552,138200000.0
2008-02-20 06:17:00,0.7552,0.75525,0.7552,0.7552,203100000.0
2008-02-20 06:18:00,0.7552,0.7552,0.7552,0.7552,70100000.0
2008-02-20 06:19:00,0.7552,0.7553,0.7552,0.7553,151900000.0
2008-02-20 06:20:00,0.7553,0.7553,0.7553,0.7553,60000000.0
2008-02-20 06:21:00,0.7553,0.7553,0.75525,0.7553,152100000.0
2008-02-20 06:22:00,0.7553,0.7553,0.7553,0.7553,25900000.0
2008-02-20 06:23:00,0.7553,0.7553,0.7553,0.7553,26600000.0
2008-02-20 06:24:00,0.7553,0.7554,0.7553,0.7554,81300000.0
2008-02-20 06:25:00,0.7554,0.7554,0.75535,0.75535,147400000.0
2008-02-20 06:26:00,0.75535,0.7554,0.7553,0.75535,234800000.0
2008-02-20 06:27:00,0.75535,0.7555,0.7553,0.75545,219600000.0
2008-02-20 06:28:00,0.75545,0.7557,0.7554,0.7554,259000000.0
2008-02-20 06:29:00,0.7554,0.7554,0.7554,0.7554,231300000.0
2008-02-20 06:30:00,0.7554,0.7555,0.7554,0.7554,247600000.0
2008-02-20 06:31:00,0.7554,0.75545,0.7554,0.7554,235100000.0
2008-02-20 06:32:00,0.7554,0.7555,0.7554,0.7554,161200000.0
2008-02-20 06:33:00,0.7554,0.7554,0.7554,0.7554,31100000.0
2008-02-20 06:34:00,0.7554,0.7554,0.7554,0.7554,27100000.0
2008-02-20 06:35:00,0.7554,0.7554,0.7554,0.7554,83500000.0
2008-02-20 06:36:00,0.7554,0.7554,0.7554,0.7554,27500000.0
2008-02-20 06:37:00,0.7554,0.7554,0.7554,0.7554,54100000.0
2008-02-20 06:38:00,0.7554,0.7555,0.7554,0.7554,85600000.0
2008-02-20 06:39:00,0.7554,0.7554,0.7554,0.7554,100600000.0
2008-02-20 06:40:00,0.7554,0.7555,0.7553,0.7553,202900000.0
2008-02-20 06:41:00,0.7553,0.7554,0.7553,0.7553,57400000.0
2008-02-20 06:42:00,0.7553,0.7554,0.7551,0.7551,119000000.0
2008-02-20 06:43:00,0.7551,0.7552,0.755,0.755,117800000.0
2008-02-20 06:44:00,0.755,0.7551,0.755,0.755,336900000.0
2008-02-20 06:45:00,0.755,0.7551,0.755,0.755,452300000.0
2008-02-20 06:46:00,0.755,0.75515,0.75495,0.75495,543899999.0
2008-02-20 06:47:00,0.75495,0.75505,0.75495,0.755,719700000.0
2008-02-20 06:48:00,0.755,0.755,0.755,0.755,500600000.0
2008-02-20 06:49:00,0.755,0.755,0.755,0.755,467100000.0
2008-02-20 06:50:00,0.755,0.755,0.75495,0.75495,307900000.0
2008-02-20 06:51:00,0.75495,0.755,0.75495,0.755,449300000.0
2008-02-20 06:52:00,0.755,0.755,0.75495,0.755,157400000.0
2008-02-20 06:53:00,0.755,0.755,0.75495,0.75495,571600000.0
2008-02-20 06:54:00,0.75495,0.755,0.75495,0.755,369000000.0
2008-02-20 06:55:00,0.755,0.7551,0.75495,0.7551,190100000.0
2008-02-20 06:56:00,0.7551,0.7551,0.755,0.755,113600000.0
2008-02-20 06:57:00,0.755,0.755,0.755,0.755,71600000.0
2008-02-20 06:58:00,0.755,0.755,0.755,0.755,43000000.0
2008-02-20 06:59:00,0.755,0.75505,0.755,0.755,157500000.0
2008-02-20 07:00:00,0.755,0.75505,0.75495,0.75495,901300000.0
2008-02-20 07:01:00,0.75495,0.75505,0.75495,0.755,431800000.0
2008-02-20 07:02:00,0.755,0.755,0.755,0.755,28000000.0
2008-02-20 07:03:00,0.755,0.755,0.755,0.755,28300000.0
2008-02-20 07:04:00,0.755,0.755,0.7549,0.7549,237700000.0
2008-02-20 07:05:00,0.7549,0.755,0.7549,0.755,322000000.0
2008-02-20 07:06:00,0.755,0.7551,0.755,0.75505,220800000.0
2008-02-20 07:07:00,0.75505,0.7551,0.75505,0.7551,90700000.0
2008-02-20 07:08:00,0.7551,0.7551,0.7551,0.7551,27700000.0
2008-02-20 07:09:00,0.7551,0.7551,0.7551,0.7551,27700000.0
2008-02-20 07:10:00,0.7551,0.7551,0.7551,0.7551,42100000.0
2008-02-20 07:11:00,0.7551,0.7551,0.7551,0.7551,70600000.0
2008-02-20 07:12:00,0.7551,0.7551,0.7551,0.7551,48900000.0
2008-02-20 07:13:00,0.7551,0.7551,0.7551,0.7551,28200000.0
2008-02-20 07:14:00,0.7551,0.7552,0.7551,0.7552,27900000.0
2008-02-20 07:15:00,0.7552,0.7552,0.7551,0.7551,116000000.0
2008-02-20 07:16:00,0.7551,0.7552,0.7551,0.7551,61800000.0
2008-02-20 07:17:00,0.7551,0.7551,0.7551,0.7551,37000000.0
2008-02-20 07:18:00,0.7551,0.7552,0.7551,0.7552,28600000.0
2008-02-20 07:19:00,0.7552,0.7552,0.7552,0.7552,169400000.0
2008-02-20 07:20:00,0.7552,0.7553,0.7552,0.75525,157700000.0
2008-02-20 07:21:00,0.75525,0.7553,0.75515,0.7553,186100000.0
2008-02-20 07:22:00,0.7553,0.7553,0.7551,0.7551,125100000.0
2008-02-20 07:23:00,0.7551,0.75515,0.755,0.755,62300000.0
2008-02-20 07:24:00,0.755,0.755,0.755,0.755,26300000.0
2008-02-20 07:25:00,0.755,0.755,0.7549,0.755,41400000.0
2008-02-20 07:26:00,0.755,0.7551,0.755,0.755,46800000.0
2008-02-20 07:27:00,0.755,0.7551,0.75495,0.755,204100000.0
2008-02-20 07:28:00,0.755,0.7551,0.755,0.755,23300000.0
2008-02-20 07:29:00,0.755,0.755,0.755,0.755,35100000.0
2008-02-20 07:30:00,0.755,0.755,0.7548,0.7549,220500000.0
2008-02-20 07:31:00,0.7549,0.7549,0.75475,0.7548,91200000.0
2008-02-20 07:32:00,0.7548,0.7548,0.7548,0.7548,26500000.0
2008-02-20 07:33:00,0.7548,0.7548,0.7548,0.7548,26000000.0
2008-02-20 07:34:00,0.7548,0.7548,0.7548,0.7548,26400000.0
2008-02-20 07:35:00,0.7548,0.7548,0.7548,0.7548,26900000.0
2008-02-20 07:36:00,0.7548,0.7548,0.75475,0.75475,630400000.0
2008-02-20 07:37:00,0.7547,0.7547,0.7545,0.7545,1320800000.0
2008-02-20 07:38:00,0.75475,0.75485,0.75475,0.75485,1320800000.0
2008-02-20 07:39:00,0.75485,0.7551,0.75485,0.755,299999999.0
2008-02-20 07:40:00,0.755,0.7551,0.755,0.7551,30000000.0
2008-02-20 07:41:00,0.7551,0.7551,0.755,0.7551,25700000.0
2008-02-20 07:42:00,0.7551,0.7551,0.755,0.755,27500000.0
2008-02-20 07:43:00,0.755,0.75505,0.755,0.755,220600000.0
2008-02-20 07:44:00,0.755,0.755,0.755,0.755,500500000.0
2008-02-20 07:45:00,0.755,0.755,0.755,0.755,485800000.0
2008-02-20 07:46:00,0.755,0.755,0.755,0.755,372000000.0
2008-02-20 07:47:00,0.755,0.755,0.755,0.755,27000000.0
2008-02-20 07:48:00,0.755,0.7551,0.755,0.755,27200000.0
2008-02-20 07:49:00,0.755,0.755,0.7549,0.7549,142900000.0
2008-02-20 07:50:00,0.7549,0.75495,0.7549,0.75495,225800000.0
2008-02-20 07:51:00,0.75495,0.75495,0.7549,0.7549,221500000.0
2008-02-20 07:52:00,0.7549,0.755,0.7549,0.755,141700000.0
2008-02-20 07:53:00,0.755,0.755,0.755,0.755,26800000.0
2008-02-20 07:54:00,0.755,0.755,0.755,0.755,28300000.0
2008-02-20 07:55:00,0.755,0.755,0.755,0.755,70600000.0
2008-02-20 07:56:00,0.755,0.755,0.755,0.755,74000000.0
2008-02-20 07:57:00,0.755,0.7551,0.755,0.7551,62000000.0
2008-02-20 07:58:00,0.7551,0.7552,0.7551,0.7551,89800000.0
2008-02-20 07:59:00,0.7551,0.75515,0.755,0.75515,108300000.0
2008-02-20 08:00:00,0.75515,0.7552,0.7551,0.7551,87300000.0
2008-02-20 08:01:00,0.7551,0.7551,0.7551,0.7551,24900000.0
2008-02-20 08:02:00,0.7551,0.7551,0.7551,0.7551,25800000.0
2008-02-20 08:03:00,0.7551,0.7551,0.755,0.755,171900000.0
2008-02-20 08:04:00,0.755,0.7551,0.755,0.755,95700000.0
2008-02-20 08:05:00,0.755,0.755,0.755,0.755,81100000.0
2008-02-20 08:06:00,0.755,0.755,0.755,0.755,25000000.0
2008-02-20 08:07:00,0.755,0.755,0.755,0.755,25700000.0
2008-02-20 08:08:00,0.755,0.755,0.755,0.755,51600000.0
2008-02-20 08:09:00,0.755,0.755,0.75495,0.755,272800000.0
2008-02-20 08:10:00,0.755,0.755,0.75495,0.755,364800000.0
2008-02-20 08:11:00,0.755,0.755,0.75485,0.75485,683500000.0
2008-02-20 08:12:00,0.75485,0.7549,0.7548,0.7548,128700000.0
2008-02-20 08:13:00,0.7548,0.7549,0.7548,0.7549,236400001.0
2008-02-20 08:14:00,0.7549,0.75505,0.7549,0.75495,233300000.0
2008-02-20 08:15:00,0.75495,0.7551,0.7548,0.75495,400800000.0
2008-02-20 08:16:00,0.75495,0.755,0.7549,0.75495,94100000.0
2008-02-20 08:17:00,0.75495,0.75495,0.7548,0.7548,96000000.0
2008-02-20 08:18:00,0.7548,0.7549,0.7548,0.7549,30300000.0
2008-02-20 08:19:00,0.7549,0.7549,0.7548,0.7548,104700000.0
2008-02-20 08:20:00,0.7548,0.75485,0.7548,0.7548,156600000.0
2008-02-20 08:21:00,0.7548,0.75485,0.7548,0.7548,236700000.0
2008-02-20 08:22:00,0.7548,0.75485,0.7548,0.7548,169600000.0
2008-02-20 08:23:00,0.7548,0.7548,0.7548,0.7548,35900000.0
2008-02-20 08:24:00,0.7548,0.7548,0.75475,0.75475,1642700000.0
2008-02-20 08:25:00,0.75475,0.75485,0.75475,0.7548,378000000.0
2008-02-20 08:26:00,0.7548,0.7548,0.75475,0.7548,555700000.0
2008-02-20 08:27:00,0.7548,0.7548,0.75475,0.75475,394000000.0
2008-02-20 08:28:00,0.75475,0.75475,0.7546,0.7546,273200000.0
2008-02-20 08:29:00,0.7546,0.75465,0.7546,0.7546,452700000.0
2008-02-20 08:30:00,0.7546,0.7546,0.7546,0.7546,786500000.0
2008-02-20 08:31:00,0.7546,0.7546,0.7546,0.7546,1438500000.0
2008-02-20 08:32:00,0.7546,0.7548,0.7546,0.7547,342500000.0
2008-02-20 08:33:00,0.7547,0.7548,0.75465,0.7547,397300002.0
2008-02-20 08:34:00,0.7547,0.75475,0.7545,0.7545,170400000.0
2008-02-20 08:35:00,0.7545,0.7545,0.7544,0.7544,784899997.0
2008-02-20 08:36:00,0.7544,0.7545,0.7544,0.7544,444500000.0
2008-02-20 08:37:00,0.7544,0.7545,0.7544,0.7544,285000000.0
2008-02-20 08:38:00,0.7544,0.7545,0.7544,0.75445,436800000.0
2008-02-20 08:39:00,0.75445,0.75445,0.7543,0.7543,313099995.0
2008-02-20 08:40:00,0.7543,0.7544,0.7543,0.7544,72800000.0
2008-02-20 08:41:00,0.7544,0.7544,0.7544,0.7544,26000000.0
2008-02-20 08:42:00,0.7544,0.75445,0.7544,0.7544,581100000.0
2008-02-20 08:43:00,0.7544,0.7545,0.7543,0.7543,227900000.0
2008-02-20 08:44:00,0.7543,0.7543,0.75425,0.75425,568000000.0
2008-02-20 08:45:00,0.75425,0.7543,0.75425,0.7543,17050000.0
2008-02-20 08:46:00,0.7543,0.7543,0.75425,0.75425,1191400001.0
2008-02-20 08:47:00,0.75425,0.7543,0.75425,0.75425,994350002.0
2008-02-20 08:48:00,0.75425,0.7543,0.75425,0.75425,22250000.0
2008-02-20 08:49:00,0.75425,0.7543,0.75425,0.75425,220750000.0
2008-02-20 08:50:00,0.75425,0.7543,0.7542,0.7542,954000000.0
2008-02-20 08:51:00,0.7542,0.7542,0.7542,0.7542,724900000.0
2008-02-20 08:52:00,0.7542,0.7542,0.7542,0.7542,137700000.0
2008-02-20 08:53:00,0.7542,0.7543,0.7542,0.7543,45500000.0
2008-02-20 08:54:00,0.7543,0.7544,0.7543,0.7543,789800000.0
2008-02-20 08:55:00,0.7543,0.75435,0.75425,0.7543,550600000.0
2008-02-20 08:56:00,0.7543,0.7543,0.7542,0.7543,310800000.0
2008-02-20 08:57:00,0.7543,0.7543,0.7542,0.7542,770900000.0
2008-02-20 08:58:00,0.7542,0.7544,0.7542,0.7544,1269100000.0
2008-02-20 08:59:00,0.7543,0.7547,0.7543,0.7547,1204599988.0
2008-02-20 09:00:00,0.7547,0.7551,0.7547,0.755,914700000.0
2008-02-20 09:01:00,0.755,0.7552,0.75495,0.75495,911500000.0
2008-02-20 09:02:00,0.75495,0.7551,0.7549,0.7549,391600000.0
2008-02-20 09:03:00,0.7549,0.7549,0.7546,0.7547,793000000.0
2008-02-20 09:04:00,0.7547,0.7548,0.7547,0.7548,392500000.0
2008-02-20 09:05:00,0.7548,0.7549,0.7548,0.7549,747099974.0
2008-02-20 09:06:00,0.7549,0.7549,0.7548,0.7549,325999995.0
2008-02-20 09:07:00,0.7549,0.7549,0.7548,0.7549,36100000.0
2008-02-20 09:08:00,0.7549,0.7549,0.7549,0.7549,25300000.0
2008-02-20 09:09:00,0.7549,0.7555,0.7549,0.7553,235900000.0
2008-02-20 09:10:00,0.75525,0.7553,0.755,0.7552,497200000.0
2008-02-20 09:11:00,0.7552,0.7552,0.7551,0.7552,366600000.0
2008-02-20 09:12:00,0.7552,0.7552,0.7551,0.7552,281700000.0
2008-02-20 09:13:00,0.7552,0.7553,0.75515,0.7552,602300000.0
2008-02-20 09:14:00,0.7552,0.7552,0.7552,0.7552,25800000.0
2008-02-20 09:15:00,0.7552,0.7552,0.7551,0.7552,194500000.0
2008-02-20 09:16:00,0.7552,0.7552,0.7551,0.7552,43900000.0
2008-02-20 09:17:00,0.7552,0.7552,0.7552,0.7552,26200000.0
2008-02-20 09:18:00,0.7552,0.7553,0.7552,0.7553,97300000.0
2008-02-20 09:19:00,0.7553,0.75545,0.7553,0.7554,155800000.0
2008-02-20 09:20:00,0.7554,0.7555,0.7553,0.7553,439200000.0
2008-02-20 09:21:00,0.7553,0.7554,0.7553,0.7553,580900000.0
2008-02-20 09:22:00,0.7553,0.75535,0.7553,0.75535,91800000.0
2008-02-20 09:23:00,0.75535,0.7557,0.75535,0.7557,1083800014.0
2008-02-20 09:24:00,0.7557,0.75595,0.75545,0.7558,786900004.0
2008-02-20 09:25:00,0.7558,0.7558,0.75565,0.7558,269400000.0
2008-02-20 09:26:00,0.7558,0.7558,0.75565,0.7557,58800000.0
2008-02-20 09:27:00,0.7557,0.7557,0.7556,0.7556,320700000.0
2008-02-20 09:28:00,0.7556,0.7556,0.75555,0.7556,91400000.0
2008-02-20 09:29:00,0.7556,0.7556,0.75555,0.7556,49400000.0
2008-02-20 09:30:00,0.7556,0.7557,0.75555,0.75565,132000000.0
2008-02-20 09:31:00,0.75565,0.75575,0.7556,0.7557,238900000.0
2008-02-20 09:32:00,0.7557,0.7559,0.75565,0.7557,189900000.0
2008-02-20 09:33:00,0.7558,0.7558,0.7557,0.7558,89600000.0
2008-02-20 09:34:00,0.7558,0.7558,0.75545,0.75545,84699999.0
2008-02-20 09:35:00,0.7556,0.7556,0.75555,0.7556,62100000.0
2008-02-20 09:36:00,0.7556,0.7556,0.75545,0.7556,1247599998.0
2008-02-20 09:37:00,0.7556,0.7556,0.75545,0.7556,547199995.0
2008-02-20 09:38:00,0.7556,0.7556,0.7555,0.7555,112000000.0
2008-02-20 09:39:00,0.7555,0.7556,0.75535,0.7554,1409399999.0
2008-02-20 09:40:00,0.7554,0.7554,0.7554,0.7554,25300000.0
2008-02-20 09:41:00,0.7554,0.7554,0.7551,0.7551,120600000.0
2008-02-20 09:42:00,0.75505,0.7552,0.75495,0.755,500300002.0
2008-02-20 09:43:00,0.755,0.7551,0.755,0.7551,333900000.0
2008-02-20 09:44:00,0.7551,0.7551,0.75505,0.7551,43200000.0
2008-02-20 09:45:00,0.7551,0.7552,0.7551,0.75515,550800000.0
2008-02-20 09:46:00,0.75515,0.7552,0.7551,0.7551,342200000.0
2008-02-20 09:47:00,0.7551,0.7553,0.7551,0.7552,149899999.0
2008-02-20 09:48:00,0.7552,0.7553,0.7552,0.7552,85800000.0
2008-02-20 09:49:00,0.7552,0.7553,0.75515,0.7553,151100000.0
2008-02-20 09:50:00,0.7553,0.7554,0.7553,0.7553,98800000.0
2008-02-20 09:51:00,0.7553,0.7554,0.7553,0.7554,133000000.0
2008-02-20 09:52:00,0.7554,0.7556,0.7554,0.7555,437900003.0
2008-02-20 09:53:00,0.7555,0.7555,0.7553,0.7553,438300000.0
2008-02-20 09:54:00,0.7553,0.7554,0.7553,0.7553,167500000.0
2008-02-20 09:55:00,0.7553,0.7554,0.7552,0.7553,146400000.0
2008-02-20 09:56:00,0.7553,0.7554,0.7552,0.7553,84900000.0
2008-02-20 09:57:00,0.7553,0.7553,0.7552,0.7553,38300000.0
2008-02-20 09:58:00,0.7553,0.7553,0.7552,0.7553,103900000.0
2008-02-20 09:59:00,0.7553,0.7553,0.7552,0.7553,103800000.0
2008-02-20 10:00:00,0.7553,0.7554,0.75515,0.7553,133200000.0
2008-02-20 10:01:00,0.7553,0.7554,0.7552,0.7554,157000000.0
2008-02-20 10:02:00,0.7554,0.7554,0.7553,0.7553,39200000.0
2008-02-20 10:03:00,0.7553,0.7554,0.75525,0.7553,221500000.0
2008-02-20 10:04:00,0.7553,0.75545,0.7553,0.7553,345100000.0
2008-02-20 10:05:00,0.7553,0.7553,0.7551,0.7553,426700000.0
2008-02-20 10:06:00,0.7553,0.7553,0.755,0.7552,303600001.0
2008-02-20 10:07:00,0.7552,0.7553,0.7552,0.7552,243600000.0
2008-02-20 10:08:00,0.7552,0.7552,0.7552,0.7552,135800000.0
2008-02-20 10:09:00,0.7552,0.7552,0.7552,0.7552,42900000.0
2008-02-20 10:10:00,0.7552,0.7553,0.7552,0.7552,192000000.0
2008-02-20 10:11:00,0.7552,0.7552,0.75515,0.7552,191400000.0
2008-02-20 10:12:00,0.7552,0.7552,0.75505,0.75505,1919799993.0
2008-02-20 10:13:00,0.75505,0.75515,0.755,0.755,1553000000.0
2008-02-20 10:14:00,0.755,0.7553,0.75495,0.755,1632800000.0
2008-02-20 10:15:00,0.755,0.7552,0.755,0.7552,1986200032.0
2008-02-20 10:16:00,0.7552,0.75525,0.7552,0.7552,316000000.0
2008-02-20 10:17:00,0.7552,0.7553,0.75515,0.75515,1799999944.0
2008-02-20 10:18:00,0.75515,0.7552,0.7551,0.7552,688600000.0
2008-02-20 10:19:00,0.7552,0.7552,0.755,0.75505,1121199990.0
2008-02-20 10:20:00,0.7555,0.7555,0.7555,0.7555,293200000.0
2008-02-20 10:21:00,0.7551,0.7552,0.7551,0.7551,293200000.0
2008-02-20 10:22:00,0.7551,0.7552,0.7551,0.7552,321900000.0
2008-02-20 10:23:00,0.7552,0.7552,0.7551,0.7551,182500000.0
2008-02-20 10:24:00,0.7551,0.75525,0.7551,0.7552,872000000.0
2008-02-20 10:25:00,0.7554,0.7555,0.7554,0.7554,1966299999.0
2008-02-20 10:26:00,0.7552,0.7552,0.75515,0.7552,1966299999.0
2008-02-20 10:27:00,0.7552,0.7552,0.7551,0.7552,937100000.0
2008-02-20 10:28:00,0.7552,0.7555,0.75515,0.7555,538699996.0
2008-02-20 10:29:00,0.7555,0.7555,0.75545,0.75545,2089500002.0
2008-02-20 10:30:00,0.7552,0.7564,0.7552,0.7562,1229700003.0
2008-02-20 10:31:00,0.7561,0.7564,0.756,0.7563,1229700003.0
2008-02-20 10:32:00,0.7562,0.7563,0.7562,0.7562,1229700003.0
2008-02-20 10:33:00,0.75545,0.75545,0.75525,0.75545,1229700003.0
2008-02-20 10:34:00,0.75545,0.75545,0.7553,0.75545,401600000.0
2008-02-20 10:35:00,0.756,0.7561,0.7559,0.7559,1556899971.0
2008-02-20 10:36:00,0.75545,0.7555,0.75545,0.75545,1556899971.0
2008-02-20 10:37:00,0.75545,0.75545,0.75535,0.75535,1331100000.0
2008-02-20 10:38:00,0.75535,0.7554,0.75525,0.75525,1051600000.0
2008-02-20 10:39:00,0.75525,0.75525,0.755,0.7552,421200000.0
2008-02-20 10:40:00,0.7552,0.75525,0.7551,0.7552,70700000.0
2008-02-20 10:41:00,0.7552,0.7552,0.75515,0.75515,308700000.0
2008-02-20 10:42:00,0.75515,0.7553,0.75515,0.7553,918500000.0
2008-02-20 10:43:00,0.7553,0.7553,0.75525,0.75525,525800000.0
2008-02-20 10:44:00,0.75525,0.75525,0.75515,0.7552,290100000.0
2008-02-20 10:45:00,0.7552,0.7552,0.75515,0.7552,451700000.0
2008-02-20 10:46:00,0.7552,0.7552,0.75495,0.7551,557100000.0
2008-02-20 10:47:00,0.7551,0.7553,0.75505,0.7553,308700000.0
2008-02-20 10:48:00,0.7553,0.7553,0.7552,0.7552,259800000.0
2008-02-20 10:49:00,0.7552,0.7552,0.7551,0.7552,107800000.0
2008-02-20 10:50:00,0.7552,0.7553,0.7551,0.7553,245200000.0
2008-02-20 10:51:00,0.7553,0.7553,0.75525,0.7553,52300000.0
2008-02-20 10:52:00,0.7553,0.7553,0.7553,0.7553,74800000.0
2008-02-20 10:53:00,0.7553,0.7554,0.7553,0.75535,706200000.0
2008-02-20 10:54:00,0.75535,0.75545,0.7553,0.7554,1332299998.0
2008-02-20 10:55:00,0.7554,0.7555,0.7553,0.75545,734599998.0
2008-02-20 10:56:00,0.75545,0.7555,0.7554,0.7554,932900000.0
2008-02-20 10:57:00,0.7554,0.75545,0.7554,0.7554,305500000.0
2008-02-20 10:58:00,0.7554,0.7554,0.7553,0.7553,200600000.0
2008-02-20 10:59:00,0.7553,0.7554,0.7552,0.7552,139800000.0
2008-02-20 11:00:00,0.7552,0.7552,0.75515,0.75515,484099999.0
2008-02-20 11:01:00,0.75515,0.7552,0.75515,0.7552,84800000.0
2008-02-20 11:02:00,0.7552,0.7553,0.7552,0.7553,191800000.0
2008-02-20 11:03:00,0.7553,0.7553,0.7552,0.7552,589100000.0
2008-02-20 11:04:00,0.7552,0.75535,0.7552,0.7553,176500000.0
2008-02-20 11:05:00,0.7553,0.7554,0.7553,0.7553,203600000.0
2008-02-20 11:06:00,0.75535,0.7554,0.7553,0.7554,140400000.0
2008-02-20 11:07:00,0.7554,0.75545,0.75535,0.7554,92900000.0
2008-02-20 11:08:00,0.7554,0.7555,0.7553,0.7554,129800000.0
2008-02-20 11:09:00,0.7554,0.7554,0.75535,0.75535,313800000.0
2008-02-20 11:10:00,0.75535,0.7554,0.75535,0.7554,172200000.0
2008-02-20 11:11:00,0.7554,0.75545,0.75535,0.7554,155900000.0
2008-02-20 11:12:00,0.7554,0.75545,0.7553,0.75535,479800001.0
2008-02-20 11:13:00,0.75535,0.75555,0.75535,0.75545,1900799983.0
2008-02-20 11:14:00,0.75545,0.7556,0.75545,0.7555,2020199986.0
2008-02-20 11:15:00,0.7555,0.75555,0.7554,0.7554,664600000.0
2008-02-20 11:16:00,0.7554,0.7555,0.7554,0.7554,59600000.0
2008-02-20 11:17:00,0.7554,0.75545,0.7553,0.7554,83100000.0
2008-02-20 11:18:00,0.7554,0.75555,0.7554,0.75545,351200000.0
2008-02-20 11:19:00,0.75545,0.7555,0.75545,0.75545,1978900000.0
2008-02-20 11:20:00,0.75545,0.75555,0.75545,0.7555,1988100000.0
2008-02-20 11:21:00,0.7555,0.75555,0.75545,0.75555,455299998.0
2008-02-20 11:22:00,0.75555,0.7556,0.75555,0.75555,196300000.0
2008-02-20 11:23:00,0.75555,0.7556,0.75545,0.75555,1865399976.0
2008-02-20 11:24:00,0.7556,0.7556,0.7555,0.7555,694700000.0
2008-02-20 11:25:00,0.7555,0.75555,0.7555,0.7555,154800000.0
2008-02-20 11:26:00,0.7555,0.7555,0.7553,0.7554,621600000.0
2008-02-20 11:27:00,0.7554,0.7554,0.7553,0.7554,277900000.0
2008-02-20 11:28:00,0.7554,0.7555,0.7553,0.7555,386400000.0
2008-02-20 11:29:00,0.7555,0.7555,0.75505,0.75505,808600003.0
2008-02-20 11:30:00,0.75505,0.75645,0.75485,0.75615,489500000.0
2008-02-20 11:31:00,0.75615,0.7564,0.75605,0.7562,361400000.0
2008-02-20 11:32:00,0.7562,0.75635,0.7562,0.7563,101200000.0
2008-02-20 11:33:00,0.7563,0.7563,0.75615,0.7562,140600000.0
2008-02-20 11:34:00,0.7562,0.7563,0.7561,0.7561,187400000.0
2008-02-20 11:35:00,0.7561,0.7561,0.7559,0.7559,137300000.0
2008-02-20 11:36:00,0.7559,0.75615,0.75585,0.7561,649800001.0
2008-02-20 11:37:00,0.7561,0.75615,0.75605,0.7561,475100002.0
2008-02-20 11:38:00,0.7561,0.7564,0.7561,0.7563,465200000.0
2008-02-20 11:39:00,0.7563,0.7563,0.75605,0.7561,685600000.0
2008-02-20 11:40:00,0.7561,0.7562,0.756,0.7562,215199999.0
2008-02-20 11:41:00,0.7562,0.7562,0.756,0.756,122700000.0
2008-02-20 11:42:00,0.756,0.7561,0.756,0.756,852500000.0
2008-02-20 11:43:00,0.756,0.756,0.75585,0.7559,139400000.0
2008-02-20 11:44:00,0.7559,0.7559,0.75585,0.7559,32100000.0
2008-02-20 11:45:00,0.7559,0.75615,0.7558,0.75615,168700000.0
2008-02-20 11:46:00,0.7561,0.7562,0.756,0.756,341800000.0
2008-02-20 11:47:00,0.756,0.75625,0.756,0.7561,428600000.0
2008-02-20 11:48:00,0.7561,0.7561,0.756,0.75605,266300000.0
2008-02-20 11:49:00,0.7561,0.7562,0.75605,0.7562,809500000.0
2008-02-20 11:50:00,0.7562,0.7564,0.7562,0.75625,446300000.0
2008-02-20 11:51:00,0.75625,0.7565,0.75625,0.7564,1200100001.0
2008-02-20 11:52:00,0.7564,0.7566,0.7564,0.7566,1314500000.0
2008-02-20 11:53:00,0.7566,0.7566,0.7565,0.7565,495499999.0
2008-02-20 11:54:00,0.7565,0.7566,0.7565,0.7566,458700000.0
2008-02-20 11:55:00,0.7566,0.7567,0.7565,0.7566,256600000.0
2008-02-20 11:56:00,0.7566,0.7567,0.7566,0.75665,503000000.0
2008-02-20 11:57:00,0.75665,0.7567,0.7566,0.7567,170600000.0
2008-02-20 11:58:00,0.7567,0.75675,0.7566,0.75675,289700001.0
2008-02-20 11:59:00,0.75675,0.7568,0.7567,0.7567,483100000.0
2008-02-20 12:00:00,0.7567,0.75675,0.7566,0.7567,380199997.0
2008-02-20 12:01:00,0.7567,0.7569,0.75665,0.7569,1962400000.0
2008-02-20 12:02:00,0.7569,0.75695,0.7567,0.7568,1646700000.0
2008-02-20 12:03:00,0.7568,0.7568,0.7566,0.75665,808600000.0
2008-02-20 12:04:00,0.75665,0.7568,0.7566,0.7568,821100000.0
2008-02-20 12:05:00,0.7568,0.7568,0.7566,0.7566,614400000.0
2008-02-20 12:06:00,0.7566,0.75705,0.7566,0.757,448500000.0
2008-02-20 12:07:00,0.757,0.757,0.7569,0.7569,229600000.0
2008-02-20 12:08:00,0.7569,0.757,0.7569,0.7569,209400000.0
2008-02-20 12:09:00,0.7569,0.7569,0.7568,0.75685,144100000.0
2008-02-20 12:10:00,0.75685,0.75685,0.7567,0.7567,228400000.0
2008-02-20 12:11:00,0.7567,0.7568,0.75665,0.7567,231400000.0
2008-02-20 12:12:00,0.7567,0.7567,0.7566,0.7566,121200000.0
2008-02-20 12:13:00,0.7566,0.7567,0.7566,0.7567,128200000.0
2008-02-20 12:14:00,0.7567,0.7567,0.7566,0.7566,368900000.0
2008-02-20 12:15:00,0.7566,0.75675,0.7566,0.7567,184200000.0
2008-02-20 12:16:00,0.7567,0.7567,0.75655,0.7566,612100001.0
2008-02-20 12:17:00,0.7566,0.7566,0.75655,0.7566,599600002.0
2008-02-20 12:18:00,0.7566,0.7566,0.7565,0.7566,1008199998.0
2008-02-20 12:19:00,0.7566,0.7566,0.7565,0.7565,214500000.0
2008-02-20 12:20:00,0.7565,0.7565,0.7563,0.7564,1107800013.0
2008-02-20 12:21:00,0.7564,0.7564,0.75625,0.75625,432900000.0
2008-02-20 12:22:00,0.75625,0.7563,0.7561,0.7561,276400000.0
2008-02-20 12:23:00,0.7561,0.7561,0.7559,0.756,379099997.0
2008-02-20 12:24:00,0.756,0.7561,0.756,0.7561,154300000.0
2008-02-20 12:25:00,0.7561,0.7561,0.756,0.7561,342700000.0
2008-02-20 12:26:00,0.7561,0.7561,0.756,0.756,175600000.0
2008-02-20 12:27:00,0.756,0.7561,0.756,0.7561,132900000.0
2008-02-20 12:28:00,0.7561,0.75615,0.7561,0.7561,112300000.0
2008-02-20 12:29:00,0.7561,0.7562,0.7561,0.7562,140000000.0
2008-02-20 12:30:00,0.7562,0.7562,0.7562,0.7562,130600000.0
2008-02-20 12:31:00,0.7562,0.7564,0.7562,0.7564,166300000.0
2008-02-20 12:32:00,0.7563,0.7564,0.7563,0.7564,1204100000.0
2008-02-20 12:33:00,0.75645,0.75645,0.7564,0.75645,1204100000.0
2008-02-20 12:34:00,0.75645,0.75645,0.7563,0.7563,795700000.0
2008-02-20 12:35:00,0.7563,0.7564,0.7563,0.75635,415300000.0
2008-02-20 12:36:00,0.75635,0.7564,0.7563,0.7564,169800000.0
2008-02-20 12:37:00,0.7564,0.7564,0.7563,0.7564,335200000.0
2008-02-20 12:38:00,0.7564,0.7564,0.7563,0.7564,129700000.0
2008-02-20 12:39:00,0.7564,0.7564,0.75635,0.7564,339200000.0
2008-02-20 12:40:00,0.7564,0.7564,0.75635,0.7564,123400000.0
2008-02-20 12:41:00,0.7564,0.7564,0.7563,0.7563,343000000.0
2008-02-20 12:42:00,0.7563,0.7563,0.75625,0.7563,468899990.0
2008-02-20 12:43:00,0.7563,0.7563,0.756,0.756,405500000.0
2008-02-20 12:44:00,0.756,0.7561,0.756,0.756,415900000.0
2008-02-20 12:45:00,0.756,0.7561,0.756,0.756,456600000.0
2008-02-20 12:46:00,0.756,0.756,0.756,0.756,129800000.0
2008-02-20 12:47:00,0.756,0.756,0.756,0.756,103900000.0
2008-02-20 12:48:00,0.756,0.756,0.7559,0.7559,138700000.0
2008-02-20 12:49:00,0.7559,0.756,0.7559,0.756,110700000.0
2008-02-20 12:50:00,0.756,0.756,0.756,0.756,102800000.0
2008-02-20 12:51:00,0.756,0.756,0.75595,0.756,122800000.0
2008-02-20 12:52:00,0.756,0.756,0.7559,0.756,198500000.0
2008-02-20 12:53:00,0.756,0.756,0.75585,0.7559,158500000.0
2008-02-20 12:54:00,0.7559,0.7559,0.7558,0.7558,115100000.0
2008-02-20 12:55:00,0.7558,0.7558,0.7557,0.75575,243000000.0
2008-02-20 12:56:00,0.75575,0.7558,0.7556,0.75565,251700000.0
2008-02-20 12:57:00,0.75565,0.7557,0.75545,0.75545,324099999.0
2008-02-20 12:58:00,0.75545,0.75545,0.75525,0.75525,349600000.0
2008-02-20 12:59:00,0.7552,0.7554,0.7552,0.7554,208900000.0
2008-02-20 13:00:00,0.7554,0.75555,0.7554,0.75545,866199999.0
2008-02-20 13:01:00,0.755,0.755,0.755,0.755,161100000.0
2008-02-20 13:02:00,0.7556,0.7557,0.75555,0.7556,161100000.0
2008-02-20 13:03:00,0.7549,0.755,0.7549,0.7549,646000000.0
2008-02-20 13:04:00,0.75545,0.7557,0.75545,0.7557,646000000.0
2008-02-20 13:05:00,0.7557,0.7557,0.75565,0.7557,133200000.0
2008-02-20 13:06:00,0.7557,0.7557,0.7557,0.7557,117900000.0
2008-02-20 13:07:00,0.7557,0.75585,0.75565,0.7558,412200001.0
2008-02-20 13:08:00,0.7558,0.75595,0.75575,0.7558,489900000.0
2008-02-20 13:09:00,0.7558,0.756,0.7558,0.7559,316300000.0
2008-02-20 13:10:00,0.7559,0.756,0.75585,0.7559,200700001.0
2008-02-20 13:11:00,0.7559,0.7561,0.7559,0.756,176500000.0
2008-02-20 13:12:00,0.756,0.7561,0.756,0.7561,110000000.0
2008-02-20 13:13:00,0.7561,0.7562,0.7561,0.7562,128300000.0
2008-02-20 13:14:00,0.7562,0.75625,0.7562,0.75625,1502200000.0
2008-02-20 13:15:00,0.7545,0.7547,0.7545,0.7545,533900000.0
2008-02-20 13:16:00,0.75625,0.7563,0.7562,0.7562,533900000.0
2008-02-20 13:17:00,0.7562,0.7562,0.75615,0.7562,328800000.0
2008-02-20 13:18:00,0.7562,0.7562,0.756,0.7561,374500000.0
2008-02-20 13:19:00,0.7561,0.7561,0.7561,0.7561,105200000.0
2008-02-20 13:20:00,0.7561,0.7561,0.7561,0.7561,108400000.0
2008-02-20 13:21:00,0.7561,0.7561,0.756,0.756,149300000.0
2008-02-20 13:22:00,0.756,0.7561,0.756,0.756,250700000.0
2008-02-20 13:23:00,0.756,0.7561,0.756,0.7561,824800000.0
2008-02-20 13:24:00,0.7561,0.7561,0.7559,0.7559,166600000.0
2008-02-20 13:25:00,0.7559,0.7562,0.7559,0.7562,631200000.0
2008-02-20 13:26:00,0.7562,0.7563,0.75605,0.7563,525900000.0
2008-02-20 13:27:00,0.7563,0.7564,0.7562,0.7563,152900000.0
2008-02-20 13:28:00,0.7563,0.75635,0.7563,0.7563,158400000.0
2008-02-20 13:29:00,0.7563,0.7564,0.75625,0.7563,240200000.0
2008-02-20 13:30:00,0.7564,0.7564,0.7563,0.7564,147300000.0
2008-02-20 13:31:00,0.7564,0.7564,0.7562,0.7563,155000000.0
2008-02-20 13:32:00,0.7563,0.7564,0.7563,0.75635,1941200000.0
2008-02-20 13:33:00,0.75635,0.75645,0.75635,0.7564,889300000.0
2008-02-20 13:34:00,0.7564,0.75645,0.7564,0.75645,408300000.0
2008-02-20 13:35:00,0.75645,0.7565,0.75645,0.75645,1488800000.0
2008-02-20 13:36:00,0.75645,0.75645,0.75645,0.75645,1679100000.0
2008-02-20 13:37:00,0.75645,0.75655,0.7564,0.7564,1641000000.0
2008-02-20 13:38:00,0.7564,0.7564,0.75635,0.7564,775800000.0
2008-02-20 13:39:00,0.7564,0.7564,0.7564,0.7564,110500000.0
2008-02-20 13:40:00,0.7564,0.7565,0.7564,0.7564,176900000.0
2008-02-20 13:41:00,0.7564,0.7565,0.7564,0.7564,1372599975.0
2008-02-20 13:42:00,0.7564,0.7564,0.7564,0.7564,200900000.0
2008-02-20 13:43:00,0.7564,0.7564,0.75595,0.75595,424700000.0
2008-02-20 13:44:00,0.756,0.75615,0.756,0.7561,818399997.0
2008-02-20 13:45:00,0.7561,0.7561,0.7558,0.756,619700000.0
2008-02-20 13:46:00,0.756,0.75605,0.75585,0.7559,535300000.0
2008-02-20 13:47:00,0.7559,0.7559,0.75575,0.7558,661699999.0
2008-02-20 13:48:00,0.7558,0.7558,0.7556,0.75565,1394200000.0
2008-02-20 13:49:00,0.7556,0.7557,0.7556,0.7556,331700000.0
2008-02-20 13:50:00,0.7543,0.7543,0.7542,0.7543,623800000.0
2008-02-20 13:51:00,0.75545,0.7556,0.7554,0.7555,623800000.0
2008-02-20 13:52:00,0.7555,0.7556,0.7555,0.75555,647100000.0
2008-02-20 13:53:00,0.75555,0.7556,0.75525,0.7553,668600001.0
2008-02-20 13:54:00,0.7553,0.7554,0.7551,0.7552,280200000.0
2008-02-20 13:55:00,0.7552,0.7553,0.75515,0.7552,213900000.0
2008-02-20 13:56:00,0.7552,0.75525,0.755,0.7551,861900018.0
2008-02-20 13:57:00,0.7551,0.7552,0.75505,0.7552,537499998.0
2008-02-20 13:58:00,0.7552,0.75535,0.7552,0.7553,336400000.0
2008-02-20 13:59:00,0.7553,0.7554,0.7552,0.7553,517100000.0
2008-02-20 14:00:00,0.7553,0.7553,0.7551,0.75515,269500000.0
2008-02-20 14:01:00,0.75515,0.7552,0.755,0.7551,1703700000.0
2008-02-20 14:02:00,0.7551,0.75515,0.75495,0.75505,361100000.0
2008-02-20 14:03:00,0.75505,0.7551,0.75495,0.755,385600000.0
2008-02-20 14:04:00,0.755,0.755,0.7549,0.7549,174900000.0
2008-02-20 14:05:00,0.7549,0.7549,0.75455,0.7546,381800000.0
2008-02-20 14:06:00,0.7546,0.7547,0.754,0.7541,1272200002.0
2008-02-20 14:07:00,0.7541,0.7543,0.75405,0.7543,192500000.0
2008-02-20 14:08:00,0.7543,0.7544,0.7543,0.7544,128100000.0
2008-02-20 14:09:00,0.7544,0.7546,0.7544,0.75445,426399995.0
2008-02-20 14:10:00,0.75445,0.7545,0.7544,0.7544,252400000.0
2008-02-20 14:11:00,0.7544,0.75445,0.7544,0.75445,676700000.0
2008-02-20 14:12:00,0.7544,0.75455,0.75435,0.7544,419900000.0
2008-02-20 14:13:00,0.7544,0.75445,0.75435,0.75435,121200000.0
2008-02-20 14:14:00,0.75435,0.75475,0.75435,0.7546,325800000.0
2008-02-20 14:15:00,0.7546,0.7547,0.7545,0.7546,303600000.0
2008-02-20 14:16:00,0.75455,0.7546,0.7544,0.7544,255400000.0
2008-02-20 14:17:00,0.7544,0.75445,0.75425,0.7543,467500001.0
2008-02-20 14:18:00,0.7543,0.7543,0.754,0.754,534600000.0
2008-02-20 14:19:00,0.754,0.754,0.7538,0.7538,297900000.0
2008-02-20 14:20:00,0.7538,0.7538,0.7536,0.75365,753099998.0
2008-02-20 14:21:00,0.75365,0.7537,0.7535,0.7536,227800000.0
2008-02-20 14:22:00,0.7536,0.7536,0.75315,0.7532,215400000.0
2008-02-20 14:23:00,0.7532,0.7533,0.75315,0.7532,211900000.0
2008-02-20 14:24:00,0.7532,0.75335,0.75315,0.7533,245500000.0
2008-02-20 14:25:00,0.7533,0.7538,0.7533,0.7536,253400000.0
2008-02-20 14:26:00,0.75355,0.75395,0.75355,0.7539,197100000.0
2008-02-20 14:27:00,0.75395,0.754,0.7538,0.7538,1075099998.0
2008-02-20 14:28:00,0.7538,0.7539,0.7538,0.7539,578400000.0
2008-02-20 14:29:00,0.7539,0.75415,0.75385,0.7541,157000000.0
2008-02-20 14:30:00,0.7541,0.7541,0.75385,0.7541,167300000.0
2008-02-20 14:31:00,0.7541,0.7541,0.7539,0.7539,199500000.0
2008-02-20 14:32:00,0.7539,0.75415,0.7539,0.75405,271100000.0
2008-02-20 14:33:00,0.75405,0.7542,0.75405,0.7542,243700000.0
2008-02-20 14:34:00,0.7542,0.7543,0.7542,0.7542,271800000.0
2008-02-20 14:35:00,0.7542,0.7543,0.7541,0.7543,184400000.0
2008-02-20 14:36:00,0.7543,0.7545,0.75425,0.7544,210250000.0
2008-02-20 14:37:00,0.7544,0.75455,0.7544,0.7545,248000000.0
2008-02-20 14:38:00,0.7545,0.7546,0.7542,0.7543,268900000.0
2008-02-20 14:39:00,0.7543,0.7544,0.7541,0.7541,378500000.0
2008-02-20 14:40:00,0.7541,0.7542,0.7541,0.7542,144800000.0
2008-02-20 14:41:00,0.7542,0.7543,0.7542,0.7542,211700000.0
2008-02-20 14:42:00,0.7542,0.7542,0.75415,0.7542,137600000.0
2008-02-20 14:43:00,0.7542,0.7543,0.7542,0.7543,102700000.0
2008-02-20 14:44:00,0.7543,0.7545,0.7543,0.7545,473100000.0
2008-02-20 14:45:00,0.7545,0.7546,0.7544,0.7544,823700000.0
2008-02-20 14:46:00,0.7544,0.7545,0.7543,0.7543,356100000.0
2008-02-20 14:47:00,0.7543,0.7544,0.7543,0.75435,675600000.0
2008-02-20 14:48:00,0.75435,0.7544,0.7543,0.7543,230000000.0
2008-02-20 14:49:00,0.7543,0.7543,0.7543,0.7543,99500000.0
2008-02-20 14:50:00,0.7543,0.7544,0.7543,0.7544,119200000.0
2008-02-20 14:51:00,0.7544,0.7544,0.7543,0.7543,163000000.0
2008-02-20 14:52:00,0.7543,0.7543,0.7542,0.7542,98700000.0
2008-02-20 14:53:00,0.7542,0.7542,0.754,0.7541,245200000.0
2008-02-20 14:54:00,0.7541,0.7542,0.754,0.75415,220000000.0
2008-02-20 14:55:00,0.75415,0.7543,0.7541,0.75415,142000000.0
2008-02-20 14:56:00,0.75415,0.7542,0.75405,0.7541,328700000.0
2008-02-20 14:57:00,0.7541,0.7542,0.7539,0.75395,190700000.0
2008-02-20 14:58:00,0.7539,0.754,0.7538,0.75385,134100000.0
2008-02-20 14:59:00,0.75385,0.75385,0.7536,0.7538,173600000.0
2008-02-20 15:00:00,0.7538,0.75405,0.7538,0.75405,294700000.0
2008-02-20 15:01:00,0.75405,0.75405,0.75385,0.7539,134900000.0
2008-02-20 15:02:00,0.7539,0.754,0.7538,0.7538,114000000.0
2008-02-20 15:03:00,0.7538,0.754,0.7538,0.7539,156100000.0
2008-02-20 15:04:00,0.7539,0.7539,0.7538,0.7538,295100000.0
2008-02-20 15:05:00,0.75375,0.75375,0.75355,0.75355,253300000.0
2008-02-20 15:06:00,0.75355,0.7539,0.75355,0.7538,284600000.0
2008-02-20 15:07:00,0.7538,0.754,0.7538,0.7539,248900001.0
2008-02-20 15:08:00,0.7539,0.754,0.7539,0.754,197200000.0
2008-02-20 15:09:00,0.754,0.75405,0.754,0.754,120700000.0
2008-02-20 15:10:00,0.754,0.7541,0.754,0.7541,101800000.0
2008-02-20 15:11:00,0.7541,0.75425,0.7541,0.7542,200500000.0
2008-02-20 15:12:00,0.7542,0.7544,0.7541,0.7542,221900000.0
2008-02-20 15:13:00,0.7542,0.7543,0.75405,0.7542,417100000.0
2008-02-20 15:14:00,0.75425,0.7543,0.7542,0.7543,132700000.0
2008-02-20 15:15:00,0.7543,0.7544,0.75425,0.75435,119300000.0
2008-02-20 15:16:00,0.75435,0.7544,0.7543,0.7543,123400000.0
2008-02-20 15:17:00,0.75435,0.7544,0.7543,0.7544,244000000.0
2008-02-20 15:18:00,0.7544,0.7544,0.7543,0.7543,171900000.0
2008-02-20 15:19:00,0.7543,0.7544,0.7543,0.7544,268700000.0
2008-02-20 15:20:00,0.7544,0.7545,0.7544,0.75445,185700000.0
2008-02-20 15:21:00,0.75445,0.7545,0.75445,0.75445,1298400000.0
2008-02-20 15:22:00,0.75445,0.75445,0.7544,0.7544,487000000.0
2008-02-20 15:23:00,0.7544,0.7545,0.7544,0.75445,461800000.0
2008-02-20 15:24:00,0.75445,0.7546,0.75445,0.7546,384400000.0
2008-02-20 15:25:00,0.7546,0.7546,0.7545,0.7546,468800000.0
2008-02-20 15:26:00,0.7546,0.7547,0.75445,0.7545,309300000.0
2008-02-20 15:27:00,0.7545,0.7546,0.7545,0.75455,136700000.0
2008-02-20 15:28:00,0.75455,0.75475,0.7545,0.75465,231600000.0
2008-02-20 15:29:00,0.75465,0.75475,0.75445,0.75445,1172400019.0
2008-02-20 15:30:00,0.75445,0.75485,0.7543,0.7543,268500000.0
2008-02-20 15:31:00,0.7543,0.7546,0.75425,0.75425,402600003.0
2008-02-20 15:32:00,0.7543,0.7543,0.7538,0.7539,275600000.0
2008-02-20 15:33:00,0.7539,0.7541,0.7538,0.7539,196600000.0
2008-02-20 15:34:00,0.7539,0.7539,0.75375,0.7538,379800000.0
2008-02-20 15:35:00,0.7538,0.7539,0.75375,0.75385,115600000.0
2008-02-20 15:36:00,0.7539,0.754,0.75375,0.754,217100000.0
2008-02-20 15:37:00,0.754,0.7541,0.7537,0.7537,314899999.0
2008-02-20 15:38:00,0.7537,0.7539,0.7536,0.7539,478000000.0
2008-02-20 15:39:00,0.7539,0.7541,0.7538,0.7539,175300000.0
2008-02-20 15:40:00,0.7539,0.754,0.7538,0.7539,352800000.0
2008-02-20 15:41:00,0.7539,0.7539,0.7537,0.75385,321400000.0
2008-02-20 15:42:00,0.75385,0.7542,0.75385,0.7542,267400000.0
2008-02-20 15:43:00,0.7542,0.7542,0.75405,0.75405,621500000.0
2008-02-20 15:44:00,0.7541,0.7541,0.754,0.7541,923199997.0
2008-02-20 15:45:00,0.7541,0.7542,0.7541,0.7541,157000000.0
2008-02-20 15:46:00,0.7541,0.7542,0.7541,0.7541,143300000.0
2008-02-20 15:47:00,0.7541,0.7541,0.754,0.754,159200000.0
2008-02-20 15:48:00,0.754,0.7541,0.7539,0.754,350400000.0
2008-02-20 15:49:00,0.754,0.7545,0.754,0.7545,464799998.0
2008-02-20 15:50:00,0.7545,0.7547,0.75445,0.7545,245100000.0
2008-02-20 15:51:00,0.7545,0.7548,0.75435,0.7547,576600000.0
2008-02-20 15:52:00,0.75465,0.755,0.7545,0.7549,157900000.0
2008-02-20 15:53:00,0.7549,0.755,0.7548,0.7549,103500000.0
2008-02-20 15:54:00,0.7549,0.755,0.7549,0.7549,105900000.0
2008-02-20 15:55:00,0.7548,0.7549,0.7548,0.7548,133300000.0
2008-02-20 15:56:00,0.7548,0.7548,0.75455,0.75475,238300000.0
2008-02-20 15:57:00,0.75475,0.7549,0.7546,0.7547,265100001.0
2008-02-20 15:58:00,0.75465,0.7551,0.7546,0.755,215500000.0
2008-02-20 15:59:00,0.755,0.7553,0.755,0.75525,1776399987.0
2008-02-20 16:00:00,0.75525,0.75525,0.7551,0.7551,1502199984.0
2008-02-20 16:01:00,0.7556,0.7556,0.7555,0.7555,1624399993.0
2008-02-20 16:02:00,0.7556,0.7556,0.7555,0.7556,1624399993.0
2008-02-20 16:03:00,0.7557,0.7557,0.7556,0.7557,1624399993.0
2008-02-20 16:04:00,0.7553,0.7553,0.7552,0.7553,1624399993.0
2008-02-20 16:05:00,0.7556,0.7558,0.7556,0.7557,1257100001.0
2008-02-20 16:06:00,0.7558,0.7558,0.7557,0.7558,1257100001.0
2008-02-20 16:07:00,0.7557,0.7557,0.7556,0.7557,1257100001.0
2008-02-20 16:08:00,0.7556,0.7558,0.7555,0.7555,1257100001.0
2008-02-20 16:09:00,0.7554,0.7554,0.7553,0.7553,1257100001.0
2008-02-20 16:10:00,0.7552,0.7552,0.755,0.755,1257100001.0
2008-02-20 16:11:00,0.7553,0.7553,0.7553,0.7553,2139799996.0
2008-02-20 16:12:00,0.7552,0.7553,0.7552,0.7553,2139799996.0
2008-02-20 16:13:00,0.7554,0.7554,0.7553,0.7554,2139799996.0
2008-02-20 16:14:00,0.7555,0.7555,0.7554,0.7555,2139799996.0
2008-02-20 16:15:00,0.7554,0.7556,0.7554,0.7556,2139799996.0
2008-02-20 16:16:00,0.7557,0.7557,0.7555,0.7556,2139799996.0
2008-02-20 16:17:00,0.7557,0.7557,0.7556,0.7557,2139799996.0
2008-02-20 16:18:00,0.7556,0.7557,0.7556,0.7556,2139799996.0
2008-02-20 16:19:00,0.7557,0.7557,0.7555,0.7556,2139799996.0
2008-02-20 16:20:00,0.7555,0.7556,0.7555,0.7556,2139799996.0
2008-02-20 16:21:00,0.7551,0.7552,0.7551,0.7552,2139799996.0
2008-02-20 16:22:00,0.7556,0.7556,0.7555,0.7555,1356400001.0
2008-02-20 16:23:00,0.7555,0.7556,0.7554,0.7555,1356400001.0
2008-02-20 16:24:00,0.7552,0.7553,0.7552,0.7553,2088700017.0
2008-02-20 16:25:00,0.7554,0.7554,0.7553,0.7553,2088700017.0
2008-02-20 16:26:00,0.7552,0.7554,0.7552,0.7553,2088700017.0
2008-02-20 16:27:00,0.75535,0.75535,0.7553,0.7553,2088700017.0
2008-02-20 16:28:00,0.7554,0.7554,0.7553,0.7553,2125400006.0
2008-02-20 16:29:00,0.7554,0.7554,0.7553,0.7553,2125400006.0
2008-02-20 16:30:00,0.7553,0.7554,0.7553,0.7553,2111100010.0
2008-02-20 16:31:00,0.7555,0.7556,0.7555,0.7555,2111100010.0
2008-02-20 16:32:00,0.7552,0.7552,0.7552,0.7552,1662399998.0
2008-02-20 16:33:00,0.7553,0.7554,0.7552,0.7552,1662399998.0
2008-02-20 16:34:00,0.7553,0.7553,0.7552,0.7553,1662399998.0
2008-02-20 16:35:00,0.7552,0.7553,0.7552,0.7552,1662399998.0
2008-02-20 16:36:00,0.7553,0.7553,0.7552,0.7553,1662399998.0
2008-02-20 16:37:00,0.7554,0.7554,0.7553,0.7553,1662399998.0
2008-02-20 16:38:00,0.7552,0.7553,0.7552,0.7553,1662399998.0
2008-02-20 16:39:00,0.7554,0.7554,0.7553,0.7553,1662399998.0
2008-02-20 16:40:00,0.7552,0.7552,0.7551,0.7552,1662399998.0
2008-02-20 16:41:00,0.7553,0.7553,0.7551,0.7552,1662399998.0
2008-02-20 16:42:00,0.7551,0.7552,0.7551,0.7551,1662399998.0
2008-02-20 16:43:00,0.755,0.7551,0.7549,0.755,1662399998.0
2008-02-20 16:44:00,0.7549,0.755,0.7549,0.7549,1662399998.0
2008-02-20 16:45:00,0.7548,0.7549,0.7547,0.7549,1662399998.0
2008-02-20 16:46:00,0.7548,0.7549,0.7548,0.7549,1662399998.0
2008-02-20 16:47:00,0.7548,0.7549,0.7548,0.7548,1662399998.0
2008-02-20 16:48:00,0.7547,0.7547,0.7543,0.7546,1662399998.0
2008-02-20 16:49:00,0.7547,0.7548,0.7546,0.7547,1662399998.0
2008-02-20 16:50:00,0.7546,0.7547,0.7545,0.7545,1662399998.0
2008-02-20 16:51:00,0.75545,0.75565,0.7554,0.7556,1662399998.0
2008-02-20 16:52:00,0.7547,0.7549,0.7547,0.7549,2113200008.0
2008-02-20 16:53:00,0.7548,0.7548,0.7548,0.7548,2113200008.0
2008-02-20 16:54:00,0.7547,0.7547,0.7546,0.7547,2113200008.0
2008-02-20 16:55:00,0.7548,0.7548,0.7546,0.7547,2113200008.0
2008-02-20 16:56:00,0.7557,0.7557,0.7556,0.7557,2113200008.0
2008-02-20 16:57:00,0.7546,0.7547,0.7545,0.7547,1648999988.0
2008-02-20 16:58:00,0.7546,0.7548,0.7545,0.7545,1648999988.0
2008-02-20 16:59:00,0.7546,0.7547,0.7545,0.7547,1648999988.0
2008-02-20 17:00:00,0.7548,0.7548,0.7547,0.7547,1648999988.0
2008-02-20 17:01:00,0.7548,0.7548,0.7547,0.7548,1648999988.0
2008-02-20 17:02:00,0.7547,0.7548,0.7547,0.7547,1648999988.0
2008-02-20 17:03:00,0.7557,0.7557,0.7556,0.7557,1648999988.0
2008-02-20 17:04:00,0.7548,0.7549,0.7547,0.7548,1475900000.0
2008-02-20 17:05:00,0.7549,0.7549,0.7548,0.7549,1475900000.0
2008-02-20 17:06:00,0.7548,0.7549,0.7548,0.7548,1475900000.0
2008-02-20 17:07:00,0.7547,0.7548,0.7546,0.7546,1475900000.0
2008-02-20 17:08:00,0.7545,0.7546,0.7544,0.7544,1475900000.0
2008-02-20 17:09:00,0.7545,0.7545,0.7542,0.7542,1475900000.0
2008-02-20 17:10:00,0.7543,0.7545,0.7543,0.7544,1475900000.0
2008-02-20 17:11:00,0.7545,0.7546,0.7544,0.7545,1475900000.0
2008-02-20 17:12:00,0.7554,0.7554,0.7554,0.7554,1475900000.0
2008-02-20 17:13:00,0.7554,0.7555,0.7554,0.7555,1617999985.0
2008-02-20 17:14:00,0.7555,0.75555,0.75545,0.7555,899100001.0
2008-02-20 17:15:00,0.75555,0.7557,0.75555,0.7557,927500000.0
2008-02-20 17:16:00,0.7557,0.7557,0.7556,0.7557,1065899999.0
2008-02-20 17:17:00,0.7549,0.7549,0.7548,0.7549,1490399998.0
2008-02-20 17:18:00,0.7548,0.755,0.7548,0.755,1490399998.0
2008-02-20 17:19:00,0.7549,0.755,0.7549,0.7549,1490399998.0
2008-02-20 17:20:00,0.755,0.755,0.755,0.755,1490399998.0
2008-02-20 17:21:00,0.7549,0.755,0.7549,0.755,1490399998.0
2008-02-20 17:24:00,0.7554,0.7554,0.7553,0.75535,1490399998.0
2008-02-20 17:25:00,0.7554,0.7554,0.7553,0.7554,1347400001.0
2008-02-20 17:26:00,0.755,0.7551,0.755,0.755,1024800003.0
2008-02-20 17:27:00,0.7551,0.7551,0.7549,0.755,1024800003.0
2008-02-20 17:28:00,0.7551,0.7551,0.755,0.755,1024800003.0
2008-02-20 17:29:00,0.7551,0.7552,0.755,0.755,1024800003.0
2008-02-20 17:30:00,0.7551,0.7551,0.755,0.755,1024800003.0
2008-02-20 17:31:00,0.7551,0.7553,0.7551,0.7553,1024800003.0
2008-02-20 17:32:00,0.7554,0.7556,0.7554,0.7555,1024800003.0
2008-02-20 17:33:00,0.7556,0.7557,0.7556,0.7557,1024800003.0
2008-02-20 17:34:00,0.7556,0.7556,0.7555,0.7555,1024800003.0
2008-02-20 17:35:00,0.7556,0.7557,0.7556,0.7556,1024800003.0
2008-02-20 17:36:00,0.7557,0.7557,0.7556,0.7556,1024800003.0
2008-02-20 17:37:00,0.7557,0.7557,0.7555,0.7556,1024800003.0
2008-02-20 17:38:00,0.7555,0.7556,0.7555,0.7556,1024800003.0
2008-02-20 17:39:00,0.7555,0.7555,0.7555,0.7555,1024800003.0
2008-02-20 17:41:00,0.7554,0.7555,0.7554,0.7555,1024800003.0
2008-02-20 17:42:00,0.7556,0.7556,0.7555,0.7556,1024800003.0
2008-02-20 17:43:00,0.7557,0.7557,0.7556,0.7556,1024800003.0
2008-02-20 17:44:00,0.7557,0.7557,0.7556,0.7556,1024800003.0
2008-02-20 17:45:00,0.755,0.755,0.7548,0.7549,1024800003.0
2008-02-20 17:46:00,0.7556,0.7557,0.7556,0.7557,1110899999.0
2008-02-20 17:47:00,0.7556,0.7558,0.7556,0.7557,1110899999.0
2008-02-20 17:48:00,0.7558,0.7558,0.7557,0.7557,1110899999.0
2008-02-20 17:49:00,0.7558,0.7558,0.7557,0.7557,1110899999.0
2008-02-20 17:50:00,0.7558,0.7558,0.7557,0.7558,1110899999.0
2008-02-20 17:51:00,0.7546,0.7547,0.7546,0.7547,1110899999.0
2008-02-20 17:52:00,0.7558,0.7558,0.7556,0.7557,2110000016.0
2008-02-20 17:53:00,0.7549,0.7549,0.7548,0.7548,2110000016.0
2008-02-20 17:54:00,0.7556,0.7557,0.7556,0.7557,1106200001.0
2008-02-20 17:56:00,0.7558,0.7558,0.7557,0.7557,1106200001.0
2008-02-20 17:57:00,0.7556,0.7556,0.7554,0.7554,1106200001.0
2008-02-20 17:58:00,0.7547,0.7548,0.7546,0.7546,1106200001.0
2008-02-20 17:59:00,0.7555,0.7556,0.7555,0.7556,1342200003.0
2008-02-20 18:00:00,0.7547,0.7548,0.7547,0.75475,1342200003.0
2008-02-20 18:02:00,0.7548,0.7548,0.75475,0.7548,1789900002.0
2008-02-20 18:03:00,0.7548,0.7548,0.7547,0.7548,1959399993.0
2008-02-20 18:04:00,0.7555,0.7556,0.7554,0.7556,1029300009.0
2008-02-20 18:05:00,0.7558,0.756,0.7558,0.7559,1029300009.0
2008-02-20 18:06:00,0.7549,0.7549,0.7548,0.7548,1029300009.0
2008-02-20 18:08:00,0.7546,0.7546,0.7545,0.7545,1480400009.0
2008-02-20 18:09:00,0.756,0.7561,0.756,0.756,1570600000.0
2008-02-20 18:10:00,0.7561,0.7561,0.756,0.7561,1570600000.0
2008-02-20 18:11:00,0.756,0.7561,0.7559,0.7559,1570600000.0
2008-02-20 18:12:00,0.7558,0.7558,0.7558,0.7558,1570600000.0
2008-02-20 18:13:00,0.7559,0.7561,0.7558,0.7561,1570600000.0
2008-02-20 18:14:00,0.7549,0.7549,0.7549,0.7549,1570600000.0
2008-02-20 18:15:00,0.756,0.7561,0.756,0.756,1864100004.0
2008-02-20 18:16:00,0.7561,0.7561,0.7561,0.7561,1864100004.0
2008-02-20 18:17:00,0.75505,0.7551,0.7549,0.7549,1864100004.0
2008-02-20 18:18:00,0.7561,0.7562,0.7559,0.7559,2118600022.0
2008-02-20 18:19:00,0.756,0.7561,0.7559,0.7561,2118600022.0
2008-02-20 18:20:00,0.7562,0.7562,0.7561,0.7562,2118600022.0
2008-02-20 18:21:00,0.7561,0.7564,0.756,0.7563,2118600022.0
2008-02-20 18:22:00,0.7564,0.7565,0.7564,0.7565,2118600022.0
2008-02-20 18:23:00,0.7564,0.7565,0.7562,0.7565,2118600022.0
2008-02-20 18:24:00,0.7566,0.7566,0.7565,0.7565,2118600022.0
2008-02-20 18:25:00,0.7551,0.7552,0.7551,0.7552,2118600022.0
2008-02-20 18:26:00,0.7563,0.7565,0.7563,0.7565,1573999992.0
2008-02-20 18:27:00,0.7564,0.7564,0.7562,0.7562,1573999992.0
2008-02-20 18:28:00,0.7561,0.7561,0.7561,0.7561,1573999992.0
2008-02-20 18:29:00,0.7562,0.7564,0.7561,0.7563,1573999992.0
2008-02-20 18:30:00,0.7564,0.7564,0.7561,0.7564,1573999992.0
2008-02-20 18:31:00,0.7563,0.7566,0.7563,0.7564,1573999992.0
2008-02-20 18:32:00,0.7563,0.7565,0.7563,0.7563,1573999992.0
2008-02-20 18:33:00,0.7564,0.7564,0.7562,0.7562,1573999992.0
2008-02-20 18:34:00,0.7561,0.7562,0.7561,0.7561,1573999992.0
2008-02-20 18:35:00,0.7556,0.7557,0.7556,0.7557,1573999992.0
2008-02-20 18:36:00,0.756,0.7561,0.7558,0.7559,800800001.0
2008-02-20 18:37:00,0.756,0.756,0.7558,0.7559,800800001.0
2008-02-20 18:38:00,0.7558,0.7559,0.7558,0.7559,800800001.0
2008-02-20 18:39:00,0.7558,0.7559,0.7558,0.7558,800800001.0
2008-02-20 18:40:00,0.7556,0.7556,0.7555,0.75555,800800001.0
2008-02-20 18:41:00,0.7559,0.756,0.7559,0.756,2024000000.0
2008-02-20 18:42:00,0.7561,0.7561,0.7561,0.7561,2024000000.0
2008-02-20 18:43:00,0.756,0.756,0.756,0.756,2024000000.0
2008-02-20 18:44:00,0.7561,0.7561,0.7561,0.7561,2024000000.0
2008-02-20 18:45:00,0.756,0.7561,0.756,0.7561,2024000000.0
2008-02-20 18:46:00,0.7562,0.7562,0.7562,0.7562,2024000000.0
2008-02-20 18:47:00,0.7561,0.7563,0.7561,0.7562,2024000000.0
2008-02-20 18:49:00,0.7558,0.7558,0.7558,0.7558,2024000000.0
2008-02-20 18:50:00,0.7558,0.7558,0.7558,0.7558,2001600000.0
2008-02-20 18:51:00,0.7558,0.7558,0.7557,0.7558,1048899995.0
2008-02-20 18:52:00,0.7563,0.7563,0.7562,0.7562,2103199999.0
2008-02-20 18:53:00,0.7563,0.7563,0.7562,0.7563,2103199999.0
2008-02-20 18:54:00,0.7562,0.7563,0.7562,0.7563,2103199999.0
2008-02-20 18:55:00,0.7564,0.7564,0.7562,0.7562,2103199999.0
2008-02-20 18:58:00,0.7555,0.7555,0.7554,0.7555,2103199999.0
2008-02-20 18:59:00,0.7563,0.7563,0.7561,0.7562,833100001.0
2008-02-20 19:00:00,0.7563,0.7563,0.7562,0.7563,833100001.0
2008-02-20 19:01:00,0.7564,0.7564,0.7563,0.7564,833100001.0
2008-02-20 19:02:00,0.7556,0.7557,0.7554,0.75545,833100001.0
2008-02-20 19:03:00,0.75545,0.7555,0.75545,0.7555,415200000.0
2008-02-20 19:04:00,0.7555,0.7557,0.7555,0.75565,1486699994.0
2008-02-20 19:05:00,0.7562,0.7563,0.7562,0.7562,1819900005.0
2008-02-20 19:06:00,0.7559,0.756,0.7559,0.75595,1819900005.0
2008-02-20 19:07:00,0.7561,0.7562,0.7561,0.7562,2120899987.0
2008-02-20 19:08:00,0.7561,0.7562,0.7559,0.756,2120899987.0
2008-02-20 19:09:00,0.7561,0.7561,0.756,0.756,2120899987.0
2008-02-20 19:10:00,0.7561,0.7562,0.7561,0.7561,2120899987.0
2008-02-20 19:11:00,0.7562,0.7562,0.7562,0.7562,2120899987.0
2008-02-20 19:12:00,0.7561,0.7561,0.7561,0.7561,2120899987.0
2008-02-20 19:13:00,0.7559,0.7562,0.7559,0.7562,2120899987.0
2008-02-20 19:14:00,0.7562,0.7562,0.75605,0.7561,2037499998.0
2008-02-20 19:15:00,0.7562,0.7562,0.7562,0.7562,1809099994.0
2008-02-20 19:16:00,0.7561,0.7561,0.756,0.7561,1809099994.0
2008-02-20 19:17:00,0.7562,0.7562,0.7561,0.7562,1302900009.0
2008-02-20 19:18:00,0.7562,0.7562,0.756,0.756,1302900009.0
2008-02-20 19:19:00,0.7561,0.7562,0.7561,0.7562,1019500002.0
2008-02-20 19:20:00,0.7561,0.7561,0.7561,0.7561,1019500002.0
2008-02-20 19:21:00,0.7562,0.7563,0.7561,0.7562,1019500002.0
2008-02-20 19:22:00,0.7563,0.7563,0.7562,0.7562,1019500002.0
2008-02-20 19:23:00,0.7563,0.7563,0.7562,0.7562,1019500002.0
2008-02-20 19:24:00,0.7563,0.7563,0.7561,0.7563,1019500002.0
2008-02-20 19:25:00,0.75655,0.7566,0.75645,0.75645,1019500002.0
2008-02-20 19:26:00,0.75645,0.7565,0.75645,0.75645,717000000.0
2008-02-20 19:27:00,0.75645,0.75645,0.7562,0.75625,773400003.0
2008-02-20 19:28:00,0.75625,0.75625,0.7561,0.7562,1379900001.0
2008-02-20 19:29:00,0.7562,0.7563,0.7562,0.7563,2022399990.0
2008-02-20 19:30:00,0.7562,0.7562,0.7561,0.7561,2022399990.0
2008-02-20 19:31:00,0.75635,0.7566,0.7563,0.7565,2022399990.0
2008-02-20 19:32:00,0.7564,0.7564,0.7563,0.7563,1245600004.0
2008-02-20 19:33:00,0.7564,0.7565,0.7564,0.7564,1245600004.0
2008-02-20 19:34:00,0.7563,0.7563,0.75615,0.75615,1245600004.0
2008-02-20 19:35:00,0.75615,0.7562,0.75615,0.7562,1096400000.0
2008-02-20 19:36:00,0.7562,0.7563,0.7562,0.7563,1743299970.0
2008-02-20 19:37:00,0.756,0.756,0.7558,0.7559,1743299970.0
2008-02-20 19:38:00,0.7562,0.7563,0.7562,0.7562,1636299979.0
2008-02-20 19:39:00,0.7559,0.756,0.7558,0.7559,1636299979.0
2008-02-20 19:40:00,0.7559,0.756,0.7559,0.756,1205599972.0
2008-02-20 19:41:00,0.7562,0.7563,0.7561,0.7563,1368100010.0
2008-02-20 19:42:00,0.7561,0.75615,0.756,0.7561,1368100010.0
2008-02-20 19:43:00,0.7561,0.7561,0.756,0.756,1296900000.0
2008-02-20 19:44:00,0.756,0.7561,0.756,0.7561,1851200001.0
2008-02-20 19:45:00,0.7561,0.7562,0.7561,0.7562,2063000007.0
2008-02-20 19:46:00,0.7561,0.7561,0.7561,0.7561,550700000.0
2008-02-20 19:47:00,0.7562,0.7563,0.7562,0.7562,550700000.0
2008-02-20 19:48:00,0.7563,0.7563,0.7563,0.7563,550700000.0
2008-02-20 19:49:00,0.7563,0.7563,0.7561,0.7562,734799999.0
2008-02-20 19:50:00,0.7563,0.7563,0.7562,0.7563,1354700000.0
2008-02-20 19:51:00,0.7564,0.7564,0.7564,0.7564,1354700000.0
2008-02-20 19:52:00,0.7563,0.7563,0.7563,0.7563,1354700000.0
2008-02-20 19:53:00,0.7563,0.75635,0.75625,0.75635,1354700000.0
2008-02-20 19:54:00,0.7564,0.7564,0.7563,0.7564,1391499950.0
2008-02-20 19:55:00,0.7563,0.75635,0.7562,0.7563,1391499950.0
2008-02-20 19:56:00,0.7563,0.7563,0.7562,0.7563,1478100000.0
2008-02-20 19:57:00,0.7564,0.7564,0.7563,0.7564,818600001.0
2008-02-20 19:58:00,0.7563,0.7563,0.7562,0.7562,818600001.0
2008-02-20 19:59:00,0.7563,0.7563,0.7562,0.7563,818600001.0
2008-02-20 20:00:00,0.7563,0.7563,0.7562,0.7562,1924000001.0
2008-02-20 20:01:00,0.7561,0.7564,0.7561,0.7562,1924000001.0
2008-02-20 20:02:00,0.7561,0.7562,0.7561,0.7562,1924000001.0
2008-02-20 20:03:00,0.7564,0.7564,0.7562,0.7562,1924000001.0
2008-02-20 20:04:00,0.7563,0.7564,0.7563,0.7563,1178599999.0
2008-02-20 20:05:00,0.7563,0.7563,0.7562,0.7563,1178599999.0
2008-02-20 20:06:00,0.7563,0.7563,0.7562,0.7562,1040999998.0
2008-02-20 20:07:00,0.7563,0.7565,0.7563,0.7565,1445799991.0
2008-02-20 20:08:00,0.7562,0.7563,0.756,0.756,1445799991.0
2008-02-20 20:09:00,0.7566,0.7568,0.7566,0.7567,1354700000.0
2008-02-20 20:10:00,0.7568,0.7571,0.7568,0.757,1354700000.0
2008-02-20 20:11:00,0.7569,0.7569,0.7568,0.7568,1354700000.0
2008-02-20 20:12:00,0.7567,0.7568,0.7567,0.7568,1354700000.0
2008-02-20 20:13:00,0.7567,0.7569,0.7567,0.7567,1354700000.0
2008-02-20 20:14:00,0.7562,0.7562,0.7562,0.7562,1354700000.0
2008-02-20 20:15:00,0.7562,0.7562,0.7562,0.7562,1894700000.0
2008-02-20 20:16:00,0.7562,0.7562,0.7562,0.7562,1790300000.0
2008-02-20 20:17:00,0.7562,0.7562,0.7562,0.7562,1839800000.0
2008-02-20 20:18:00,0.7569,0.7569,0.7566,0.7567,2036999956.0
2008-02-20 20:19:00,0.7562,0.7562,0.7562,0.7562,2036999956.0
2008-02-20 20:20:00,0.7566,0.7566,0.7566,0.7566,1776800035.0
2008-02-20 20:21:00,0.7561,0.7563,0.7561,0.7563,1776800035.0
2008-02-20 20:22:00,0.7567,0.7567,0.7566,0.7566,1179999976.0
2008-02-20 20:23:00,0.7563,0.7563,0.7562,0.75625,1179999976.0
2008-02-20 20:24:00,0.7565,0.7565,0.7565,0.7565,1930100009.0
2008-02-20 20:25:00,0.7564,0.7565,0.7563,0.7564,1930100009.0
2008-02-20 20:26:00,0.7565,0.7565,0.7564,0.7565,1930100009.0
2008-02-20 20:27:00,0.7564,0.7565,0.7564,0.7565,1930100009.0
2008-02-20 20:28:00,0.7563,0.7563,0.75625,0.7563,1930100009.0
2008-02-20 20:29:00,0.7565,0.7566,0.7563,0.7564,1226100001.0
2008-02-20 20:30:00,0.7565,0.7566,0.7564,0.7566,1226100001.0
2008-02-20 20:31:00,0.7565,0.7565,0.7564,0.7564,1226100001.0
2008-02-20 20:32:00,0.7565,0.7566,0.7565,0.7565,1226100001.0
2008-02-20 20:33:00,0.7566,0.7567,0.7566,0.7567,1226100001.0
2008-02-20 20:34:00,0.7565,0.7565,0.7564,0.7565,1226100001.0
2008-02-20 20:35:00,0.7565,0.7565,0.7564,0.7564,1378700010.0
2008-02-20 20:36:00,0.7567,0.7567,0.7567,0.7567,2105999968.0
2008-02-20 20:37:00,0.7568,0.7568,0.7567,0.7567,2105999968.0
2008-02-20 20:38:00,0.7563,0.7563,0.7563,0.7563,2105999968.0
2008-02-20 20:39:00,0.7569,0.757,0.7568,0.757,2059799998.0
2008-02-20 20:40:00,0.7563,0.7563,0.7563,0.7563,2059799998.0
2008-02-20 20:41:00,0.7563,0.7563,0.7563,0.7563,1822300004.0
2008-02-20 20:42:00,0.7563,0.7563,0.7561,0.7561,1705000023.0
2008-02-20 20:43:00,0.757,0.757,0.757,0.757,1423300000.0
2008-02-20 20:44:00,0.7569,0.7569,0.7568,0.7568,1423300000.0
2008-02-20 20:45:00,0.7569,0.757,0.7568,0.757,1423300000.0
2008-02-20 20:46:00,0.7571,0.7572,0.757,0.7572,1423300000.0
2008-02-20 20:47:00,0.7571,0.7573,0.7571,0.7572,1423300000.0
2008-02-20 20:48:00,0.7563,0.7563,0.75625,0.7563,1423300000.0
2008-02-20 20:49:00,0.7573,0.7573,0.7573,0.7573,1981999959.0
2008-02-20 20:50:00,0.75625,0.7564,0.7562,0.7564,1981999959.0
2008-02-20 20:51:00,0.7564,0.7565,0.75635,0.7565,1652100000.0
2008-02-20 20:52:00,0.7571,0.7572,0.7571,0.7572,1839500000.0
2008-02-20 20:53:00,0.7564,0.7564,0.7564,0.7564,1839500000.0
2008-02-20 20:54:00,0.7564,0.7564,0.7564,0.7564,1509400000.0
2008-02-20 20:55:00,0.7564,0.7565,0.7564,0.7564,2047100001.0
2008-02-20 20:56:00,0.7564,0.7564,0.7564,0.7564,2010500002.0
2008-02-20 20:57:00,0.7571,0.7573,0.7571,0.7573,1355900002.0
2008-02-20 20:58:00,0.7564,0.7564,0.7562,0.7562,1355900002.0
2008-02-20 20:59:00,0.7562,0.7562,0.7561,0.7562,1640100016.0
2008-02-20 21:00:00,0.7562,0.7564,0.7562,0.7562,636300002.0
2008-02-20 21:01:00,0.7562,0.7564,0.7562,0.7562,1044900000.0
2008-02-20 21:02:00,0.7573,0.7573,0.7572,0.7572,630300000.0
2008-02-20 21:03:00,0.7571,0.7571,0.7571,0.7571,630300000.0
2008-02-20 21:04:00,0.7572,0.7572,0.7571,0.7571,630300000.0
2008-02-20 21:05:00,0.75635,0.7564,0.75635,0.7564,630300000.0
2008-02-20 21:06:00,0.7564,0.7565,0.7564,0.7565,1032499999.0
2008-02-20 21:08:00,0.757,0.757,0.757,0.757,1387500003.0
2008-02-20 21:09:00,0.7565,0.7568,0.7565,0.7568,1387500003.0
2008-02-20 21:10:00,0.7572,0.7572,0.7571,0.7571,1922300008.0
2008-02-20 21:11:00,0.75705,0.7571,0.7569,0.7569,1922300008.0
2008-02-20 21:12:00,0.7569,0.7569,0.7568,0.7569,1042599999.0
2008-02-20 21:13:00,0.7571,0.7571,0.7571,0.7571,1664699992.0
2008-02-20 21:14:00,0.7567,0.75685,0.7567,0.7568,1664699992.0
2008-02-20 21:15:00,0.7573,0.7574,0.7573,0.7574,1924099989.0
2008-02-20 21:16:00,0.7573,0.7573,0.7573,0.7573,1924099989.0
2008-02-20 21:17:00,0.7574,0.7574,0.7572,0.7572,1924099989.0
2008-02-20 21:18:00,0.7568,0.7569,0.7567,0.7567,1924099989.0
2008-02-20 21:19:00,0.7567,0.7568,0.7567,0.7567,1450500000.0
2008-02-20 21:21:00,0.7576,0.7576,0.7574,0.7574,1046400000.0
2008-02-20 21:22:00,0.7575,0.7575,0.7574,0.7575,1046400000.0
2008-02-20 21:23:00,0.7574,0.7575,0.7574,0.7574,1046400000.0
2008-02-20 21:24:00,0.7575,0.7575,0.7574,0.7574,1046400000.0
2008-02-20 21:25:00,0.7566,0.7566,0.7564,0.7565,1046400000.0
2008-02-20 21:26:00,0.7565,0.75655,0.7565,0.7565,793600000.0
2008-02-20 21:27:00,0.7565,0.7566,0.7565,0.7566,1403999998.0
2008-02-20 21:28:00,0.7574,0.7575,0.7574,0.7575,1342699994.0
2008-02-20 21:29:00,0.7566,0.7567,0.7564,0.7564,1342699994.0
2008-02-20 21:30:00,0.7575,0.7575,0.7574,0.7575,1556500020.0
2008-02-20 21:31:00,0.7574,0.7575,0.7574,0.7574,1556500020.0
2008-02-20 21:32:00,0.7573,0.7574,0.7573,0.7574,1556500020.0
2008-02-20 21:33:00,0.7573,0.7574,0.7573,0.7573,1556500020.0
2008-02-20 21:34:00,0.7566,0.75675,0.7566,0.75675,1556500020.0
2008-02-20 21:35:00,0.75675,0.75675,0.75655,0.7566,2077978409.0
2008-02-20 21:36:00,0.7573,0.7573,0.7572,0.7572,1760700003.0
2008-02-20 21:37:00,0.7573,0.7573,0.7572,0.7573,1760700003.0
2008-02-20 21:39:00,0.7574,0.7574,0.7573,0.7573,1760700003.0
2008-02-20 21:40:00,0.7574,0.7574,0.7573,0.7574,1760700003.0
2008-02-20 21:41:00,0.7573,0.7574,0.7573,0.7573,1760700003.0
2008-02-20 21:42:00,0.7575,0.7575,0.7573,0.7574,1760700003.0
2008-02-20 21:43:00,0.7573,0.7573,0.7573,0.7573,1760700003.0
2008-02-20 21:44:00,0.7574,0.7574,0.7573,0.7573,1760700003.0
2008-02-20 21:45:00,0.7572,0.7573,0.7572,0.7572,1760700003.0
2008-02-20 21:47:00,0.7572,0.7574,0.7572,0.75725,1760700003.0
2008-02-20 21:48:00,0.75725,0.7574,0.7572,0.75725,1342399999.0
2008-02-20 21:49:00,0.75725,0.7573,0.75725,0.7573,2047299996.0
2008-02-20 21:50:00,0.7573,0.7573,0.7573,0.7573,1406500000.0
2008-02-20 21:51:00,0.7573,0.7573,0.7572,0.7573,2140000010.0
2008-02-20 21:52:00,0.7572,0.7573,0.7572,0.7573,2140000010.0
2008-02-20 21:53:00,0.7574,0.7574,0.7574,0.7574,2140000010.0
2008-02-20 21:54:00,0.7573,0.7574,0.7573,0.7573,2140000010.0
2008-02-20 21:55:00,0.7574,0.7575,0.7574,0.7574,2140000010.0
2008-02-20 21:56:00,0.7575,0.7575,0.7574,0.7574,2140000010.0
2008-02-20 21:57:00,0.7573,0.7573,0.7573,0.7573,2140000010.0
2008-02-20 21:58:00,0.7574,0.7574,0.7572,0.7574,2140000010.0
2008-02-20 21:59:00,0.7573,0.7573,0.7572,0.7572,2140000010.0
2008-02-20 22:01:00,0.75715,0.7573,0.75715,0.7573,1933599988.0
2008-02-20 22:02:00,0.7574,0.7574,0.7574,0.7574,1441600000.0
2008-02-20 22:04:00,0.7575,0.7575,0.7574,0.7574,1441600000.0
2008-02-20 22:06:00,0.7575,0.7575,0.7574,0.7575,1441600000.0
2008-02-20 22:07:00,0.7572,0.7572,0.7572,0.7572,1441600000.0
2008-02-20 22:08:00,0.7572,0.7572,0.75715,0.75715,2021300000.0
2008-02-20 22:09:00,0.75715,0.7572,0.75715,0.7572,1007800000.0
2008-02-20 22:10:00,0.7572,0.7572,0.7572,0.7572,851400000.0
2008-02-20 22:11:00,0.7572,0.7572,0.7572,0.7572,1644800000.0
2008-02-20 22:12:00,0.7576,0.7576,0.7576,0.7576,1497400000.0
2008-02-20 22:14:00,0.7577,0.7577,0.7575,0.7575,1497400000.0
2008-02-20 22:16:00,0.7577,0.7577,0.7576,0.7576,1497400000.0
2008-02-20 22:17:00,0.7574,0.7574,0.7574,0.7574,1497400000.0
2008-02-20 22:18:00,0.7574,0.75765,0.7574,0.75765,1605900000.0
2008-02-20 22:19:00,0.75765,0.7577,0.75755,0.7576,2025699983.0
2008-02-20 22:20:00,0.7575,0.7575,0.7575,0.7575,681600003.0
2008-02-20 22:21:00,0.7574,0.7575,0.7574,0.7575,681600003.0
2008-02-20 22:22:00,0.7576,0.7576,0.7574,0.7574,681600003.0
2008-02-20 22:23:00,0.7575,0.7575,0.7575,0.7575,681600003.0
2008-02-20 22:24:00,0.7575,0.7575,0.7575,0.7575,681600003.0
2008-02-20 22:25:00,0.7576,0.7576,0.7574,0.7574,621200000.0
2008-02-20 22:26:00,0.7575,0.7575,0.7575,0.7575,621200000.0
2008-02-20 22:27:00,0.7575,0.7575,0.7574,0.7575,830200002.0
2008-02-20 22:28:00,0.7575,0.7576,0.7575,0.7576,942200000.0
2008-02-20 22:29:00,0.7576,0.7576,0.7575,0.7575,1930200000.0
2008-02-20 22:30:00,0.7575,0.75755,0.7575,0.75755,1585700000.0
2008-02-20 22:31:00,0.75755,0.75755,0.7575,0.7575,1361100000.0
2008-02-20 22:32:00,0.7575,0.7575,0.7574,0.75745,1465399977.0
2008-02-20 22:33:00,0.7575,0.7575,0.7574,0.7575,2138400000.0
2008-02-20 22:34:00,0.7574,0.7575,0.7574,0.7574,2138400000.0
2008-02-20 22:35:00,0.75725,0.7573,0.7572,0.75725,2138400000.0
2008-02-20 22:39:00,0.7575,0.7575,0.7574,0.7574,1387699998.0
2008-02-20 22:41:00,0.7574,0.7574,0.75735,0.75735,1387699998.0
2008-02-20 22:42:00,0.75735,0.7574,0.75735,0.7574,1822300000.0
2008-02-20 22:43:00,0.7574,0.7574,0.75735,0.75735,2017800000.0
2008-02-20 22:44:00,0.7575,0.7575,0.7574,0.7575,1215200000.0
2008-02-20 22:45:00,0.7574,0.7575,0.7574,0.7574,1215200000.0
2008-02-20 22:46:00,0.7573,0.7573,0.75725,0.75725,1215200000.0
2008-02-20 22:47:00,0.75725,0.7573,0.75725,0.75725,821600000.0
2008-02-20 22:48:00,0.75725,0.75725,0.75725,0.75725,311000000.0
2008-02-20 22:49:00,0.75725,0.7573,0.7572,0.75725,703500004.0
2008-02-20 22:50:00,0.75725,0.7573,0.7572,0.7573,1510400001.0
2008-02-20 22:51:00,0.7573,0.75735,0.75725,0.7573,1725600019.0
2008-02-20 22:52:00,0.7573,0.7574,0.7573,0.7574,1814800035.0
2008-02-20 22:53:00,0.7575,0.7575,0.7575,0.7575,674100000.0
2008-02-20 22:54:00,0.7574,0.7574,0.75735,0.7574,674100000.0
2008-02-20 22:55:00,0.7574,0.7575,0.7574,0.7575,1975199967.0
2008-02-20 22:56:00,0.7574,0.7575,0.7574,0.7574,1975199967.0
2008-02-20 22:57:00,0.7574,0.7576,0.7574,0.7576,912500000.0
2008-02-20 22:58:00,0.7574,0.7574,0.75735,0.7574,912500000.0
2008-02-20 22:59:00,0.7576,0.7577,0.7576,0.7577,1859599992.0
2008-02-20 23:00:00,0.7574,0.7575,0.7573,0.7575,1859599992.0
2008-02-20 23:01:00,0.7575,0.7575,0.7575,0.7575,564400000.0
2008-02-20 23:02:00,0.7575,0.7576,0.7575,0.7575,821400000.0
2008-02-20 23:03:00,0.7575,0.7575,0.7575,0.7575,332400000.0
2008-02-20 23:04:00,0.7575,0.7575,0.7575,0.7575,672500000.0
2008-02-20 23:05:00,0.7575,0.7575,0.7575,0.7575,303900000.0
2008-02-20 23:06:00,0.7575,0.7575,0.7575,0.7575,238800000.0
2008-02-20 23:07:00,0.7575,0.7575,0.7575,0.7575,333700000.0
2008-02-20 23:08:00,0.7575,0.7575,0.7575,0.7575,1411299963.0
2008-02-20 23:09:00,0.7575,0.7575,0.7575,0.7575,1514399984.0
2008-02-20 23:10:00,0.7577,0.7577,0.7577,0.7577,1990300000.0
2008-02-20 23:11:00,0.7575,0.7576,0.7575,0.7576,1990300000.0
2008-02-20 23:12:00,0.7576,0.7576,0.75755,0.7576,450100000.0
2008-02-20 23:14:00,0.7577,0.7577,0.7576,0.7576,1084200000.0
2008-02-20 23:15:00,0.7576,0.7577,0.7576,0.7577,1069600000.0
2008-02-20 23:16:00,0.7577,0.7577,0.7577,0.7577,1441500000.0
2008-02-20 23:17:00,0.7577,0.7577,0.75755,0.75755,529500000.0
2008-02-20 23:18:00,0.75755,0.7576,0.75755,0.75755,627300000.0
2008-02-20 23:19:00,0.7575,0.7577,0.7575,0.7575,87800000.0
2008-02-20 23:20:00,0.7575,0.7576,0.7575,0.7576,87800000.0
2008-02-20 23:21:00,0.7576,0.7576,0.7576,0.7576,317700000.0
2008-02-20 23:22:00,0.7576,0.7576,0.7575,0.7575,263100000.0
2008-02-20 23:23:00,0.7575,0.75755,0.7575,0.7575,352000000.0
2008-02-20 23:24:00,0.7575,0.7576,0.7575,0.7576,446900000.0
2008-02-20 23:25:00,0.7576,0.7576,0.7575,0.75755,422400011.0
2008-02-20 23:26:00,0.75755,0.75755,0.75755,0.75755,38400000.0
2008-02-20 23:27:00,0.75755,0.7576,0.7575,0.7576,231900000.0
2008-02-20 23:28:00,0.7576,0.7576,0.7576,0.7576,245400000.0
2008-02-20 23:29:00,0.7576,0.7576,0.7576,0.7576,674299993.0
2008-02-20 23:30:00,0.7576,0.7576,0.7575,0.7575,834900002.0
2008-02-20 23:31:00,0.7575,0.7576,0.7575,0.7576,205200000.0
2008-02-20 23:32:00,0.7576,0.7576,0.75745,0.7575,284799991.0
2008-02-20 23:33:00,0.7575,0.7575,0.7575,0.7575,116500000.0
2008-02-20 23:34:00,0.7575,0.7575,0.7575,0.7575,181600000.0
2008-02-20 23:35:00,0.7575,0.7575,0.7575,0.7575,807800008.0
2008-02-20 23:36:00,0.7575,0.7575,0.7575,0.7575,3400000.0
2008-02-20 23:37:00,0.7575,0.7575,0.7575,0.7575,3200000.0
2008-02-20 23:38:00,0.7575,0.7575,0.7575,0.7575,6300000.0
2008-02-20 23:39:00,0.7575,0.7575,0.7575,0.7575,3100000.0
2008-02-20 23:40:00,0.7575,0.7575,0.7574,0.7574,109900000.0
2008-02-20 23:41:00,0.7574,0.7575,0.7574,0.75745,183600000.0
2008-02-20 23:42:00,0.75745,0.75745,0.7574,0.75745,43600000.0
2008-02-20 23:43:00,0.75745,0.7575,0.75745,0.7575,86400000.0
2008-02-20 23:44:00,0.7575,0.7575,0.7575,0.7575,232700000.0
2008-02-20 23:45:00,0.7575,0.7575,0.7575,0.7575,217900000.0
2008-02-20 23:46:00,0.7575,0.7575,0.7575,0.7575,48900000.0
2008-02-20 23:47:00,0.7575,0.7575,0.7575,0.7575,10800000.0
2008-02-20 23:48:00,0.7575,0.7575,0.7575,0.7575,10000000.0
2008-02-20 23:49:00,0.7575,0.7575,0.7575,0.7575,135300000.0
2008-02-20 23:50:00,0.7575,0.7575,0.7575,0.7575,6400000.0
2008-02-20 23:51:00,0.7575,0.7575,0.7575,0.7575,184700000.0
2008-02-20 23:52:00,0.7575,0.7575,0.7575,0.7575,358000000.0
2008-02-20 23:53:00,0.7575,0.7575,0.7575,0.7575,189500000.0
2008-02-20 23:54:00,0.7575,0.7575,0.7575,0.7575,1063799998.0
2008-02-20 23:55:00,0.7575,0.7576,0.7575,0.7576,515399995.0
2008-02-20 23:56:00,0.7576,0.7576,0.7576,0.7576,652800000.0
2008-02-20 23:57:00,0.7576,0.7577,0.7575,0.7577,1093599985.0
2008-02-20 23:58:00,0.7577,0.7577,0.7576,0.7576,1122400000.0
2008-02-20 23:59:00,0.7576,0.75765,0.7575,0.7575,365500000.0
2008-02-21 00:00:00,0.7575,0.7575,0.7574,0.7575,212600000.0
2008-02-21 00:01:00,0.7575,0.7576,0.7574,0.7576,405800000.0
2008-02-21 00:02:00,0.7576,0.7576,0.7574,0.7574,166100000.0
2008-02-21 00:03:00,0.7575,0.7575,0.7574,0.7574,509000000.0
2008-02-21 00:04:00,0.7574,0.7577,0.7574,0.7576,806600005.0
2008-02-21 00:05:00,0.7576,0.7578,0.7576,0.7578,261900000.0
2008-02-21 00:06:00,0.7578,0.7579,0.7577,0.7579,283100000.0
2008-02-21 00:07:00,0.7579,0.7579,0.7577,0.7579,234500001.0
2008-02-21 00:08:00,0.7579,0.7579,0.7578,0.7578,250100000.0
2008-02-21 00:09:00,0.7578,0.7579,0.7578,0.7579,158500000.0
2008-02-21 00:10:00,0.7579,0.7579,0.7577,0.7577,140600000.0
2008-02-21 00:11:00,0.7577,0.7577,0.7576,0.7576,106200000.0
2008-02-21 00:12:00,0.7576,0.7577,0.7576,0.7577,69200000.0
2008-02-21 00:13:00,0.7577,0.7577,0.7576,0.7576,60800000.0
2008-02-21 00:14:00,0.7576,0.7576,0.7576,0.7576,296100000.0
2008-02-21 00:15:00,0.7576,0.7576,0.7576,0.7576,206700000.0
2008-02-21 00:16:00,0.7576,0.7577,0.7576,0.7577,191100000.0
2008-02-21 00:17:00,0.7577,0.7577,0.7576,0.7576,157600000.0
2008-02-21 00:18:00,0.7576,0.7576,0.7576,0.7576,173500000.0
2008-02-21 00:19:00,0.7576,0.7576,0.7576,0.7576,329000000.0
2008-02-21 00:20:00,0.7576,0.7576,0.7576,0.7576,221400000.0
2008-02-21 00:21:00,0.7576,0.75765,0.7576,0.7576,158699998.0
2008-02-21 00:22:00,0.7576,0.7577,0.7576,0.7577,134100000.0
2008-02-21 00:23:00,0.7577,0.7577,0.7577,0.7577,161600000.0
2008-02-21 00:24:00,0.7577,0.7577,0.75765,0.7577,233000000.0
2008-02-21 00:25:00,0.7577,0.7577,0.7576,0.7577,284299998.0
2008-02-21 00:26:00,0.7577,0.7577,0.7577,0.7577,50500000.0
2008-02-21 00:27:00,0.7577,0.7578,0.7577,0.7577,182300000.0
2008-02-21 00:28:00,0.7577,0.7577,0.7577,0.7577,100000000.0
2008-02-21 00:29:00,0.7577,0.7578,0.7577,0.7577,570100000.0
2008-02-21 00:30:00,0.7577,0.7577,0.7577,0.7577,81400000.0
2008-02-21 00:31:00,0.7577,0.7577,0.7576,0.7576,134700000.0
2008-02-21 00:32:00,0.7576,0.7576,0.7576,0.7576,1148800000.0
2008-02-21 00:33:00,0.7576,0.7576,0.7576,0.7576,158500000.0
2008-02-21 00:34:00,0.7576,0.7576,0.7576,0.7576,179500000.0
2008-02-21 00:35:00,0.7576,0.7576,0.7576,0.7576,176700000.0
2008-02-21 00:36:00,0.7576,0.7576,0.7576,0.7576,272600000.0
2008-02-21 00:37:00,0.7576,0.7576,0.75745,0.75745,245400000.0
2008-02-21 00:38:00,0.75745,0.75745,0.75745,0.75745,90400000.0
2008-02-21 00:39:00,0.75745,0.75745,0.75745,0.75745,72000000.0
2008-02-21 00:40:00,0.75745,0.7576,0.75745,0.7576,81800000.0
2008-02-21 00:41:00,0.7576,0.7576,0.75755,0.75755,163400000.0
2008-02-21 00:42:00,0.75755,0.75755,0.7575,0.75755,208200000.0
2008-02-21 00:43:00,0.75755,0.75755,0.7575,0.75755,116400000.0
2008-02-21 00:44:00,0.75755,0.75755,0.75735,0.75735,199800000.0
2008-02-21 00:45:00,0.75735,0.7575,0.75735,0.7575,120700000.0
2008-02-21 00:46:00,0.7575,0.7575,0.7575,0.7575,147400000.0
2008-02-21 00:47:00,0.7575,0.7575,0.7573,0.7574,482400002.0
2008-02-21 00:48:00,0.7574,0.7574,0.7574,0.7574,183300008.0
2008-02-21 00:49:00,0.7574,0.7574,0.7573,0.7574,262099997.0
2008-02-21 00:50:00,0.7574,0.7574,0.75725,0.7574,575199996.0
2008-02-21 00:51:00,0.7574,0.7574,0.7574,0.7574,72600000.0
2008-02-21 00:52:00,0.7574,0.7574,0.7573,0.7573,125499997.0
2008-02-21 00:53:00,0.7573,0.75735,0.7573,0.75735,250299993.0
2008-02-21 00:54:00,0.75735,0.7574,0.75735,0.7574,390500000.0
2008-02-21 00:55:00,0.7574,0.75755,0.7572,0.7574,471200000.0
2008-02-21 00:56:00,0.7574,0.7574,0.7574,0.7574,112400000.0
2008-02-21 00:57:00,0.7574,0.7575,0.7574,0.7575,95700000.0
2008-02-21 00:58:00,0.7575,0.7575,0.7574,0.7574,364599991.0
2008-02-21 00:59:00,0.7574,0.7575,0.7574,0.7575,229699997.0
2008-02-21 01:00:00,0.7575,0.7576,0.75745,0.7575,307000000.0
2008-02-21 01:01:00,0.7575,0.7575,0.75745,0.7575,121200000.0
2008-02-21 01:02:00,0.7575,0.7575,0.7575,0.7575,98400000.0
2008-02-21 01:03:00,0.7575,0.7575,0.7575,0.7575,84400000.0
2008-02-21 01:04:00,0.7575,0.7575,0.7575,0.7575,88300000.0
2008-02-21 01:05:00,0.7575,0.7576,0.7575,0.7575,302399995.0
2008-02-21 01:06:00,0.7575,0.7575,0.7575,0.7575,199000000.0
2008-02-21 01:07:00,0.7575,0.7575,0.7575,0.7575,324800000.0
2008-02-21 01:08:00,0.7575,0.75755,0.7575,0.75755,74400000.0
2008-02-21 01:09:00,0.75755,0.7576,0.7575,0.7575,453500000.0
2008-02-21 01:10:00,0.7575,0.7575,0.7575,0.7575,488499986.0
2008-02-21 01:11:00,0.7575,0.7575,0.7575,0.7575,36000000.0
2008-02-21 01:12:00,0.7575,0.7575,0.7575,0.7575,40800000.0
2008-02-21 01:13:00,0.7575,0.7575,0.7575,0.7575,50400000.0
2008-02-21 01:14:00,0.7575,0.7575,0.7575,0.7575,14400000.0
2008-02-21 01:15:00,0.7575,0.7575,0.75745,0.75745,92000000.0
2008-02-21 01:16:00,0.75745,0.75745,0.75745,0.75745,152800000.0
2008-02-21 01:17:00,0.75745,0.7575,0.75745,0.7575,201000000.0
2008-02-21 01:18:00,0.7575,0.7577,0.7575,0.7577,685899985.0
2008-02-21 01:19:00,0.7577,0.7577,0.7576,0.7576,525500002.0
2008-02-21 01:20:00,0.7576,0.75775,0.7576,0.7577,856399993.0
2008-02-21 01:21:00,0.7577,0.7577,0.7577,0.7577,395100000.0
2008-02-21 01:22:00,0.7577,0.75785,0.7577,0.7577,262400000.0
2008-02-21 01:23:00,0.7577,0.7577,0.7577,0.7577,222500000.0
2008-02-21 01:24:00,0.7577,0.7578,0.7577,0.7577,472300000.0
2008-02-21 01:25:00,0.7577,0.7578,0.7577,0.7577,497800000.0
2008-02-21 01:26:00,0.75775,0.7578,0.75775,0.7578,243000000.0
2008-02-21 01:27:00,0.7578,0.7578,0.75765,0.7577,312000000.0
2008-02-21 01:28:00,0.7577,0.7577,0.7577,0.7577,500700000.0
2008-02-21 01:29:00,0.7577,0.7577,0.7577,0.7577,544200000.0
2008-02-21 01:30:00,0.7577,0.7577,0.7576,0.7577,259700000.0
2008-02-21 01:31:00,0.7577,0.7577,0.7577,0.7577,317800000.0
2008-02-21 01:32:00,0.7577,0.7577,0.7577,0.7577,325500000.0
2008-02-21 01:33:00,0.7577,0.7577,0.7577,0.7577,170700000.0
2008-02-21 01:34:00,0.7577,0.7577,0.7577,0.7577,245000000.0
2008-02-21 01:35:00,0.7577,0.7577,0.7576,0.7576,295500000.0
2008-02-21 01:36:00,0.7576,0.7577,0.7576,0.7577,498900000.0
2008-02-21 01:37:00,0.7577,0.7577,0.7577,0.7577,212200000.0
2008-02-21 01:38:00,0.7577,0.7577,0.7577,0.7577,163299997.0
2008-02-21 01:39:00,0.7577,0.75775,0.7577,0.7577,839600006.0
2008-02-21 01:40:00,0.7577,0.7577,0.7577,0.7577,284900004.0
2008-02-21 01:41:00,0.7577,0.7577,0.7577,0.7577,473600016.0
2008-02-21 01:42:00,0.7577,0.7577,0.7577,0.7577,177400000.0
2008-02-21 01:43:00,0.7577,0.7577,0.7577,0.7577,188300000.0
2008-02-21 01:44:00,0.7577,0.7577,0.7577,0.7577,79800000.0
2008-02-21 01:45:00,0.7577,0.7577,0.7577,0.7577,280000002.0
2008-02-21 01:46:00,0.7577,0.7577,0.7577,0.7577,814100012.0
2008-02-21 01:47:00,0.7577,0.7577,0.7577,0.7577,420300018.0
2008-02-21 01:48:00,0.7577,0.7577,0.7577,0.7577,671900026.0
2008-02-21 01:49:00,0.7577,0.7577,0.7577,0.7577,465000000.0
2008-02-21 01:50:00,0.7577,0.7577,0.7577,0.7577,315100000.0
2008-02-21 01:51:00,0.7577,0.7577,0.7577,0.7577,113700000.0
2008-02-21 01:52:00,0.7577,0.7577,0.7577,0.7577,130400000.0
2008-02-21 01:53:00,0.7577,0.7577,0.7577,0.7577,47700000.0
2008-02-21 01:54:00,0.7577,0.7577,0.7577,0.7577,308400000.0
2008-02-21 01:55:00,0.7577,0.75775,0.7577,0.7577,637100000.0
2008-02-21 01:56:00,0.7577,0.75775,0.7577,0.75775,1285699977.0
2008-02-21 01:57:00,0.7578,0.7578,0.75775,0.75775,150500000.0
2008-02-21 01:58:00,0.75775,0.7579,0.75775,0.7579,179200000.0
2008-02-21 01:59:00,0.7579,0.7579,0.7578,0.7578,298300001.0
2008-02-21 02:00:00,0.7578,0.7579,0.7578,0.7578,511999999.0
2008-02-21 02:01:00,0.7578,0.75785,0.7578,0.75785,280199995.0
2008-02-21 02:02:00,0.75785,0.75785,0.75785,0.75785,276900000.0
2008-02-21 02:03:00,0.75785,0.75785,0.7578,0.7578,598399992.0
2008-02-21 02:04:00,0.7578,0.7578,0.7578,0.7578,691999972.0
2008-02-21 02:05:00,0.7578,0.7579,0.7578,0.7578,529999987.0
2008-02-21 02:06:00,0.7578,0.7579,0.7578,0.7578,154100000.0
2008-02-21 02:07:00,0.7578,0.7578,0.7578,0.7578,13900000.0
2008-02-21 02:08:00,0.7578,0.7578,0.7578,0.7578,8400000.0
2008-02-21 02:09:00,0.7578,0.7578,0.7577,0.75775,67200000.0
2008-02-21 02:10:00,0.7578,0.7578,0.7577,0.7577,398000000.0
2008-02-21 02:11:00,0.7577,0.7578,0.7577,0.7577,418000000.0
2008-02-21 02:12:00,0.7577,0.7577,0.7577,0.7577,727300000.0
2008-02-21 02:13:00,0.7577,0.7577,0.7577,0.7577,360600000.0
2008-02-21 02:14:00,0.7577,0.7578,0.7577,0.7577,437000000.0
2008-02-21 02:15:00,0.7577,0.7577,0.7577,0.7577,365100000.0
2008-02-21 02:16:00,0.7577,0.7578,0.7577,0.75775,232700000.0
2008-02-21 02:17:00,0.75775,0.75785,0.75775,0.7578,66300000.0
2008-02-21 02:18:00,0.7578,0.7578,0.75775,0.7578,62000000.0
2008-02-21 02:19:00,0.7578,0.75785,0.7578,0.7578,18100000.0
2008-02-21 02:20:00,0.7578,0.7578,0.7578,0.7578,26900000.0
2008-02-21 02:21:00,0.7578,0.7578,0.7578,0.7578,9300000.0
2008-02-21 02:22:00,0.7578,0.75785,0.7578,0.7578,59500000.0
2008-02-21 02:23:00,0.7578,0.7578,0.75775,0.7578,25100000.0
2008-02-21 02:24:00,0.7578,0.7578,0.7577,0.7578,26000000.0
2008-02-21 02:25:00,0.7578,0.7578,0.7578,0.7578,18600000.0
2008-02-21 02:26:00,0.7578,0.7578,0.7578,0.7578,21800000.0
2008-02-21 02:27:00,0.7578,0.7578,0.7577,0.75775,342699999.0
2008-02-21 02:28:00,0.75775,0.7578,0.7577,0.7577,246400000.0
2008-02-21 02:29:00,0.7577,0.7577,0.7577,0.7577,105700000.0
2008-02-21 02:30:00,0.7577,0.7577,0.7577,0.7577,492200000.0
2008-02-21 02:31:00,0.7577,0.7577,0.7577,0.7577,229000000.0
2008-02-21 02:32:00,0.7577,0.7577,0.7577,0.7577,64800000.0
2008-02-21 02:33:00,0.7577,0.7577,0.7577,0.7577,51000000.0
2008-02-21 02:34:00,0.7577,0.7577,0.7576,0.7576,159600000.0
2008-02-21 02:35:00,0.7576,0.7577,0.7575,0.7576,435300000.0
2008-02-21 02:36:00,0.7576,0.7576,0.75745,0.7575,519100009.0
2008-02-21 02:37:00,0.7575,0.7575,0.75745,0.75745,273200001.0
2008-02-21 02:38:00,0.75745,0.75745,0.7573,0.75735,380699997.0
2008-02-21 02:39:00,0.75735,0.7574,0.7573,0.7574,232300000.0
2008-02-21 02:40:00,0.7574,0.7575,0.7574,0.75745,68000000.0
2008-02-21 02:41:00,0.75745,0.75745,0.7574,0.7574,54100000.0
2008-02-21 02:42:00,0.7574,0.7574,0.7574,0.7574,8400000.0
2008-02-21 02:43:00,0.7574,0.7574,0.7574,0.7574,8800000.0
2008-02-21 02:44:00,0.7574,0.7574,0.75735,0.7574,18000000.0
2008-02-21 02:45:00,0.7574,0.7574,0.7574,0.7574,16000000.0
2008-02-21 02:46:00,0.7574,0.7574,0.75735,0.75735,10000000.0
2008-02-21 02:47:00,0.75735,0.75735,0.7573,0.75735,77700000.0
2008-02-21 02:48:00,0.75735,0.7574,0.7573,0.7573,59300000.0
2008-02-21 02:49:00,0.7573,0.7574,0.7573,0.7573,167400000.0
2008-02-21 02:50:00,0.75735,0.7574,0.7573,0.7573,325900000.0
2008-02-21 02:51:00,0.7573,0.7573,0.7573,0.7573,11600000.0
2008-02-21 02:52:00,0.7573,0.7574,0.7573,0.7574,254000000.0
2008-02-21 02:53:00,0.7574,0.7574,0.7572,0.7572,290200000.0
2008-02-21 02:54:00,0.7572,0.7574,0.7572,0.75735,466400000.0
2008-02-21 02:55:00,0.75735,0.7574,0.7573,0.7573,222700000.0
2008-02-21 02:56:00,0.7573,0.7574,0.7573,0.75735,850700000.0
2008-02-21 02:57:00,0.75735,0.7574,0.7573,0.7574,104000000.0
2008-02-21 02:58:00,0.7574,0.75745,0.7573,0.7573,166600000.0
2008-02-21 02:59:00,0.7573,0.75735,0.7573,0.75735,169600000.0
2008-02-21 03:00:00,0.75735,0.7574,0.7573,0.7574,377300000.0
2008-02-21 03:01:00,0.7574,0.7575,0.7573,0.7575,263600000.0
2008-02-21 03:02:00,0.7575,0.75765,0.75735,0.75745,1835999992.0
2008-02-21 03:03:00,0.75745,0.7576,0.75745,0.7575,589500000.0
2008-02-21 03:04:00,0.7575,0.75775,0.7575,0.7577,1147800000.0
2008-02-21 03:05:00,0.7577,0.75775,0.75745,0.7575,428400000.0
2008-02-21 03:06:00,0.7575,0.7575,0.75745,0.7575,323400000.0
2008-02-21 03:07:00,0.7575,0.7575,0.75735,0.7575,192900000.0
2008-02-21 03:08:00,0.75745,0.7575,0.75745,0.7575,156100000.0
2008-02-21 03:09:00,0.7575,0.7577,0.7575,0.7576,256600000.0
2008-02-21 03:10:00,0.7576,0.7576,0.75755,0.75755,166100000.0
2008-02-21 03:11:00,0.75755,0.75755,0.75755,0.75755,44800000.0
2008-02-21 03:12:00,0.75755,0.75755,0.75755,0.75755,14400000.0
2008-02-21 03:13:00,0.75755,0.75755,0.75755,0.75755,11200000.0
2008-02-21 03:14:00,0.75755,0.75755,0.75755,0.75755,7200000.0
2008-02-21 03:15:00,0.75755,0.75755,0.7575,0.7575,28000000.0
2008-02-21 03:16:00,0.7575,0.7576,0.7575,0.7576,97200000.0
2008-02-21 03:17:00,0.7576,0.7576,0.7576,0.7576,317800000.0
2008-02-21 03:18:00,0.7576,0.7577,0.7576,0.7577,342200000.0
2008-02-21 03:19:00,0.7577,0.7577,0.7576,0.7577,69100000.0
2008-02-21 03:20:00,0.7577,0.7577,0.7576,0.7576,58200000.0
2008-02-21 03:21:00,0.7576,0.7576,0.7576,0.7576,87400000.0
2008-02-21 03:22:00,0.7576,0.7577,0.75755,0.7577,67800000.0
2008-02-21 03:23:00,0.7577,0.7577,0.7576,0.7577,149500000.0
2008-02-21 03:24:00,0.7577,0.7577,0.7577,0.7577,14900000.0
2008-02-21 03:25:00,0.7577,0.7577,0.75765,0.7577,12800000.0
2008-02-21 03:26:00,0.7577,0.7577,0.7576,0.7577,79700000.0
2008-02-21 03:27:00,0.7577,0.7577,0.7575,0.7576,247500000.0
2008-02-21 03:28:00,0.7576,0.7576,0.7575,0.7576,153400000.0
2008-02-21 03:29:00,0.7576,0.7576,0.7575,0.7576,556600000.0
2008-02-21 03:30:00,0.7576,0.7577,0.7576,0.7576,92900000.0
2008-02-21 03:31:00,0.7576,0.7576,0.7575,0.7575,361300000.0
2008-02-21 03:32:00,0.7575,0.7575,0.7575,0.7575,123200000.0
2008-02-21 03:33:00,0.7575,0.7577,0.7575,0.7577,68200000.0
2008-02-21 03:34:00,0.7577,0.7577,0.7577,0.7577,29800000.0
2008-02-21 03:35:00,0.7577,0.7578,0.7577,0.7577,89700000.0
2008-02-21 03:36:00,0.7577,0.75775,0.7577,0.75775,179000000.0
2008-02-21 03:37:00,0.75775,0.7578,0.7577,0.75775,42800000.0
2008-02-21 03:38:00,0.75775,0.7578,0.75765,0.7577,202700003.0
2008-02-21 03:39:00,0.7577,0.7577,0.75765,0.7577,60000001.0
2008-02-21 03:40:00,0.7577,0.7578,0.7577,0.7578,16900000.0
2008-02-21 03:41:00,0.7578,0.7578,0.75775,0.7578,28000000.0
2008-02-21 03:42:00,0.7578,0.7578,0.7578,0.7578,7200000.0
2008-02-21 03:43:00,0.7578,0.7578,0.7578,0.7578,5600000.0
2008-02-21 03:44:00,0.7578,0.7578,0.7578,0.7578,4800000.0
2008-02-21 03:45:00,0.7578,0.7578,0.7578,0.7578,10000000.0
2008-02-21 03:46:00,0.7578,0.7578,0.7577,0.7577,7600000.0
2008-02-21 03:47:00,0.7577,0.7577,0.7577,0.7577,8800000.0
2008-02-21 03:48:00,0.7577,0.7577,0.75765,0.7577,194799994.0
2008-02-21 03:49:00,0.7577,0.7577,0.7576,0.7576,293000000.0
2008-02-21 03:50:00,0.7576,0.7576,0.7576,0.7576,254100000.0
2008-02-21 03:51:00,0.7576,0.7577,0.7576,0.7577,148800000.0
2008-02-21 03:52:00,0.7577,0.7577,0.7577,0.7577,74700000.0
2008-02-21 03:53:00,0.7577,0.7577,0.7577,0.7577,74500000.0
2008-02-21 03:54:00,0.7577,0.7577,0.7577,0.7577,77200000.0
2008-02-21 03:55:00,0.7577,0.7577,0.7577,0.7577,106500000.0
2008-02-21 03:56:00,0.7577,0.7577,0.75765,0.75765,74300000.0
2008-02-21 03:57:00,0.75765,0.7577,0.7575,0.7576,440500000.0
2008-02-21 03:58:00,0.7576,0.75765,0.75755,0.75765,210800000.0
2008-02-21 03:59:00,0.75765,0.7577,0.7576,0.7577,371700000.0
2008-02-21 04:00:00,0.7577,0.7577,0.7577,0.7577,33200000.0
2008-02-21 04:01:00,0.7577,0.7577,0.7576,0.7577,146300000.0
2008-02-21 04:02:00,0.7577,0.7577,0.7576,0.7576,39600000.0
2008-02-21 04:03:00,0.7576,0.7576,0.75745,0.75745,469700001.0
2008-02-21 04:04:00,0.75745,0.75745,0.7574,0.7574,578300000.0
2008-02-21 04:05:00,0.7574,0.7574,0.7574,0.7574,85400000.0
2008-02-21 04:06:00,0.7574,0.7574,0.7572,0.7572,632300000.0
2008-02-21 04:07:00,0.7572,0.7573,0.7572,0.7573,432900000.0
2008-02-21 04:08:00,0.7573,0.7573,0.7572,0.7572,137300000.0
2008-02-21 04:09:00,0.7572,0.7572,0.7572,0.7572,168900000.0
2008-02-21 04:10:00,0.7572,0.7572,0.75715,0.7572,115700000.0
2008-02-21 04:11:00,0.7572,0.7572,0.7572,0.7572,13200000.0
2008-02-21 04:12:00,0.7572,0.7572,0.7572,0.7572,38800000.0
2008-02-21 04:13:00,0.7572,0.7572,0.7572,0.7572,4000000.0
2008-02-21 04:14:00,0.7572,0.7572,0.7572,0.7572,85500000.0
2008-02-21 04:15:00,0.7572,0.7573,0.7572,0.7572,204800000.0
2008-02-21 04:16:00,0.7572,0.75735,0.7572,0.7573,552200000.0
2008-02-21 04:17:00,0.7573,0.7573,0.7573,0.7573,510700000.0
2008-02-21 04:18:00,0.7573,0.7574,0.7573,0.7574,159700000.0
2008-02-21 04:19:00,0.7574,0.7574,0.7573,0.7574,122400000.0
2008-02-21 04:20:00,0.7574,0.7575,0.7574,0.7575,373800000.0
2008-02-21 04:21:00,0.7575,0.7575,0.7575,0.7575,28400000.0
2008-02-21 04:22:00,0.7575,0.75765,0.75745,0.75765,359600000.0
2008-02-21 04:23:00,0.75765,0.75765,0.7576,0.7576,28800000.0
2008-02-21 04:24:00,0.7576,0.7576,0.75755,0.7576,90799997.0
2008-02-21 04:25:00,0.7576,0.7576,0.75755,0.7576,109399997.0
2008-02-21 04:26:00,0.7576,0.7576,0.7573,0.7573,703799988.0
2008-02-21 04:27:00,0.7573,0.7574,0.7573,0.7573,267999998.0
2008-02-21 04:28:00,0.7573,0.7574,0.7573,0.75735,81900000.0
2008-02-21 04:29:00,0.7574,0.7574,0.7573,0.7573,301599999.0
2008-02-21 04:30:00,0.7573,0.7574,0.7573,0.7573,286800000.0
2008-02-21 04:31:00,0.7573,0.7574,0.7573,0.7574,153500000.0
2008-02-21 04:32:00,0.7574,0.7574,0.7574,0.7574,97600000.0
2008-02-21 04:33:00,0.7574,0.7574,0.7573,0.7574,369300000.0
2008-02-21 04:34:00,0.7574,0.75745,0.7574,0.7574,238700000.0
2008-02-21 04:35:00,0.7574,0.7574,0.7574,0.7574,63700000.0
2008-02-21 04:36:00,0.7574,0.7574,0.7574,0.7574,190400000.0
2008-02-21 04:37:00,0.7574,0.75745,0.7574,0.75745,92600000.0
2008-02-21 04:38:00,0.75745,0.75745,0.75745,0.75745,1267999964.0
2008-02-21 04:39:00,0.75745,0.75745,0.7574,0.75745,285499998.0
2008-02-21 04:40:00,0.75745,0.75745,0.7574,0.75745,831799995.0
2008-02-21 04:41:00,0.75745,0.7575,0.75745,0.7575,1221299984.0
2008-02-21 04:42:00,0.7575,0.7575,0.7575,0.7575,103800000.0
2008-02-21 04:43:00,0.7575,0.7575,0.75745,0.75745,115900000.0
2008-02-21 04:44:00,0.75745,0.75745,0.75745,0.75745,287199997.0
2008-02-21 04:45:00,0.75745,0.7575,0.75745,0.7575,475799984.0
2008-02-21 04:46:00,0.7575,0.7575,0.7575,0.7575,69600000.0
2008-02-21 04:47:00,0.7575,0.7575,0.75745,0.7575,435700000.0
2008-02-21 04:48:00,0.7575,0.7576,0.7575,0.7576,260800000.0
2008-02-21 04:49:00,0.7576,0.7576,0.7576,0.7576,3200000.0
2008-02-21 04:50:00,0.7576,0.7576,0.7573,0.7575,615599994.0
2008-02-21 04:51:00,0.7575,0.7576,0.7575,0.75755,190700000.0
2008-02-21 04:52:00,0.75755,0.7576,0.7575,0.7576,105600000.0
2008-02-21 04:53:00,0.7576,0.7576,0.7576,0.7576,267000000.0
2008-02-21 04:54:00,0.7576,0.7577,0.7576,0.7577,44600000.0
2008-02-21 04:55:00,0.7577,0.7578,0.7576,0.7576,163900000.0
2008-02-21 04:56:00,0.7576,0.7578,0.7576,0.7578,110800000.0
2008-02-21 04:57:00,0.7578,0.75785,0.7578,0.75785,32600000.0
2008-02-21 04:58:00,0.75785,0.7579,0.7578,0.7578,34200000.0
2008-02-21 04:59:00,0.7578,0.7578,0.7577,0.7577,65900000.0
2008-02-21 05:00:00,0.7577,0.75775,0.7577,0.7577,130400000.0
2008-02-21 05:01:00,0.7577,0.7578,0.7577,0.7577,385000000.0
2008-02-21 05:02:00,0.7577,0.7577,0.7577,0.7577,118400000.0
2008-02-21 05:03:00,0.7577,0.7577,0.7577,0.7577,123800000.0
2008-02-21 05:04:00,0.7577,0.7577,0.7577,0.7577,10000000.0
2008-02-21 05:05:00,0.7577,0.7577,0.7577,0.7577,6800000.0
2008-02-21 05:06:00,0.7577,0.7577,0.75765,0.75765,14200000.0
2008-02-21 05:07:00,0.75765,0.75765,0.75765,0.75765,197100000.0
2008-02-21 05:08:00,0.75765,0.7577,0.75765,0.7577,146400000.0
2008-02-21 05:09:00,0.7577,0.7577,0.75765,0.7577,43200000.0
2008-02-21 05:10:00,0.7577,0.7577,0.7577,0.7577,8800000.0
2008-02-21 05:11:00,0.7577,0.7577,0.75765,0.7577,46700000.0
2008-02-21 05:12:00,0.7577,0.7577,0.7577,0.7577,17600000.0
2008-02-21 05:13:00,0.7577,0.7577,0.7577,0.7577,15200000.0
2008-02-21 05:14:00,0.7577,0.7577,0.7577,0.7577,7200000.0
2008-02-21 05:15:00,0.7577,0.7577,0.7576,0.7576,12800000.0
2008-02-21 05:16:00,0.7576,0.7577,0.7576,0.7577,19200000.0
2008-02-21 05:17:00,0.7577,0.7577,0.7577,0.7577,19900000.0
2008-02-21 05:18:00,0.7577,0.7577,0.7577,0.7577,6000000.0
2008-02-21 05:19:00,0.7577,0.7577,0.7577,0.7577,11200000.0
2008-02-21 05:20:00,0.7577,0.7577,0.75765,0.7577,118699994.0
2008-02-21 05:21:00,0.7577,0.7577,0.7577,0.7577,11200000.0
2008-02-21 05:22:00,0.7577,0.7577,0.7577,0.7577,3200000.0
2008-02-21 05:23:00,0.7577,0.7577,0.7577,0.7577,22300000.0
2008-02-21 05:24:00,0.7577,0.7578,0.7577,0.7577,58300000.0
2008-02-21 05:25:00,0.7577,0.7578,0.7577,0.7578,39800000.0
2008-02-21 05:26:00,0.7578,0.7578,0.7578,0.7578,10400000.0
2008-02-21 05:27:00,0.7578,0.7578,0.7577,0.7578,26700000.0
2008-02-21 05:28:00,0.7578,0.7578,0.7578,0.7578,4000000.0
2008-02-21 05:29:00,0.7578,0.7578,0.7578,0.7578,25700000.0
2008-02-21 05:30:00,0.7578,0.7578,0.7577,0.7578,17900000.0
2008-02-21 05:31:00,0.7578,0.7578,0.7577,0.7578,37000000.0
2008-02-21 05:32:00,0.7578,0.7579,0.7577,0.7578,93500000.0
2008-02-21 05:33:00,0.7578,0.7579,0.7578,0.7579,51400000.0
2008-02-21 05:34:00,0.7579,0.7579,0.7579,0.7579,10400000.0
2008-02-21 05:35:00,0.7579,0.7579,0.7579,0.7579,9200000.0
2008-02-21 05:36:00,0.7579,0.7579,0.75775,0.7578,66100000.0
2008-02-21 05:37:00,0.7578,0.7579,0.7578,0.7578,22100000.0
2008-02-21 05:38:00,0.7578,0.75785,0.7578,0.7578,22600000.0
2008-02-21 05:39:00,0.7578,0.7579,0.7578,0.7578,21600000.0
2008-02-21 05:40:00,0.7578,0.7579,0.7578,0.7579,15800000.0
2008-02-21 05:41:00,0.7579,0.7579,0.7579,0.7579,47900000.0
2008-02-21 05:42:00,0.7579,0.7579,0.7579,0.7579,24000000.0
2008-02-21 05:43:00,0.7579,0.7579,0.7577,0.7578,77400000.0
2008-02-21 05:44:00,0.7578,0.7578,0.7578,0.7578,18000000.0
2008-02-21 05:45:00,0.7578,0.7578,0.7578,0.7578,9200000.0
2008-02-21 05:46:00,0.7578,0.7578,0.7578,0.7578,18700000.0
2008-02-21 05:47:00,0.7578,0.7579,0.7578,0.7578,45800000.0
2008-02-21 05:48:00,0.7578,0.7578,0.7578,0.7578,28700000.0
2008-02-21 05:49:00,0.7578,0.7578,0.75775,0.7578,79600000.0
2008-02-21 05:50:00,0.7578,0.7578,0.7578,0.7578,2800000.0
2008-02-21 05:51:00,0.7578,0.7578,0.75775,0.7578,35200000.0
2008-02-21 05:52:00,0.7578,0.7578,0.7578,0.7578,8800000.0
2008-02-21 05:53:00,0.7578,0.7578,0.75775,0.75775,22800000.0
2008-02-21 05:54:00,0.75775,0.75775,0.7577,0.75775,111100000.0
2008-02-21 05:55:00,0.75775,0.75775,0.7577,0.7577,83200000.0
2008-02-21 05:56:00,0.7577,0.7577,0.7577,0.7577,5200000.0
2008-02-21 05:57:00,0.7577,0.7577,0.7577,0.7577,9700000.0
2008-02-21 05:58:00,0.7577,0.7577,0.7577,0.7577,36100000.0
2008-02-21 05:59:00,0.7577,0.7578,0.7577,0.7578,14100000.0
2008-02-21 06:00:00,0.7578,0.7578,0.7577,0.7577,56700000.0
2008-02-21 06:01:00,0.7577,0.7578,0.7577,0.7578,24000000.0
2008-02-21 06:02:00,0.7578,0.7578,0.7577,0.7578,14900000.0
2008-02-21 06:03:00,0.7578,0.7578,0.7577,0.7578,74200000.0
2008-02-21 06:04:00,0.7578,0.7578,0.7578,0.7578,151400000.0
2008-02-21 06:05:00,0.7578,0.7578,0.7578,0.7578,54800000.0
2008-02-21 06:06:00,0.7578,0.7578,0.7578,0.7578,112700000.0
2008-02-21 06:07:00,0.7578,0.7578,0.7578,0.7578,175500000.0
2008-02-21 06:08:00,0.7578,0.7578,0.7578,0.7578,56100000.0
2008-02-21 06:09:00,0.7578,0.75785,0.7578,0.7578,57800000.0
2008-02-21 06:10:00,0.7578,0.75785,0.7578,0.7578,137100000.0
2008-02-21 06:11:00,0.7578,0.7579,0.7578,0.7578,96200000.0
2008-02-21 06:12:00,0.7578,0.7578,0.7578,0.7578,37100000.0
2008-02-21 06:13:00,0.7578,0.7579,0.7578,0.75785,95400000.0
2008-02-21 06:14:00,0.75785,0.7579,0.7578,0.7578,133500000.0
2008-02-21 06:15:00,0.7578,0.7579,0.7578,0.7578,134600000.0
2008-02-21 06:16:00,0.7578,0.7579,0.7578,0.7579,72200000.0
2008-02-21 06:17:00,0.7579,0.7579,0.7579,0.7579,49300000.0
2008-02-21 06:18:00,0.7579,0.758,0.7579,0.7579,50500000.0
2008-02-21 06:19:00,0.7579,0.7579,0.7579,0.7579,18800000.0
2008-02-21 06:20:00,0.7579,0.7579,0.7579,0.7579,15200000.0
2008-02-21 06:21:00,0.7579,0.7579,0.7578,0.75785,101900000.0
2008-02-21 06:22:00,0.75785,0.7579,0.75785,0.75785,235800000.0
2008-02-21 06:23:00,0.75785,0.758,0.75785,0.7579,70400000.0
2008-02-21 06:24:00,0.7579,0.7579,0.75775,0.7578,292400000.0
2008-02-21 06:25:00,0.7578,0.7579,0.7578,0.7578,485300000.0
2008-02-21 06:26:00,0.7578,0.7579,0.7578,0.7579,88300000.0
2008-02-21 06:27:00,0.7579,0.7579,0.7578,0.7578,38400000.0
2008-02-21 06:28:00,0.7578,0.7578,0.7578,0.7578,60700000.0
2008-02-21 06:29:00,0.7578,0.7578,0.7578,0.7578,36700000.0
2008-02-21 06:30:00,0.7578,0.75805,0.7578,0.7578,149800000.0
2008-02-21 06:31:00,0.7578,0.7579,0.7578,0.7579,11500000.0
2008-02-21 06:32:00,0.7579,0.7579,0.75785,0.7579,74800000.0
2008-02-21 06:33:00,0.7579,0.7579,0.7579,0.7579,13600000.0
2008-02-21 06:34:00,0.7579,0.75795,0.7578,0.7579,79000000.0
2008-02-21 06:35:00,0.7579,0.7579,0.7578,0.7579,48900000.0
2008-02-21 06:36:00,0.7579,0.7579,0.75785,0.75785,24000000.0
2008-02-21 06:37:00,0.75785,0.75785,0.7578,0.7578,88500000.0
2008-02-21 06:38:00,0.7578,0.7578,0.75775,0.7578,78900000.0
2008-02-21 06:39:00,0.7578,0.7578,0.7578,0.7578,17200000.0
2008-02-21 06:40:00,0.7578,0.7578,0.7577,0.7578,48400000.0
2008-02-21 06:41:00,0.7578,0.7578,0.7578,0.7578,13600000.0
2008-02-21 06:42:00,0.7578,0.7578,0.7578,0.7578,14400000.0
2008-02-21 06:43:00,0.7578,0.7578,0.7578,0.7578,37100000.0
2008-02-21 06:44:00,0.7578,0.7579,0.7578,0.7578,27800000.0
2008-02-21 06:45:00,0.7578,0.7578,0.7578,0.7578,20900000.0
2008-02-21 06:46:00,0.7578,0.7578,0.7578,0.7578,14800000.0
2008-02-21 06:47:00,0.7578,0.7578,0.7578,0.7578,30800000.0
2008-02-21 06:48:00,0.7578,0.7578,0.75775,0.7578,120000000.0
2008-02-21 06:49:00,0.7578,0.7578,0.7577,0.7577,69200000.0
2008-02-21 06:50:00,0.7577,0.7578,0.75765,0.7577,198300000.0
2008-02-21 06:51:00,0.7577,0.7577,0.7576,0.7577,119700000.0
2008-02-21 06:52:00,0.7577,0.7577,0.7577,0.7577,13200000.0
2008-02-21 06:53:00,0.7577,0.7577,0.7576,0.7576,51800000.0
2008-02-21 06:54:00,0.7576,0.7576,0.7576,0.7576,43200000.0
2008-02-21 06:55:00,0.7576,0.75775,0.7576,0.7577,82900000.0
2008-02-21 06:56:00,0.7577,0.75785,0.7577,0.75775,75100000.0
2008-02-21 06:57:00,0.75775,0.7578,0.7577,0.75775,135100000.0
2008-02-21 06:58:00,0.75775,0.7578,0.75775,0.7578,42400000.0
2008-02-21 06:59:00,0.7578,0.7578,0.7577,0.7577,100200000.0
2008-02-21 07:00:00,0.7577,0.7578,0.7577,0.7578,59500000.0
2008-02-21 07:01:00,0.7578,0.7578,0.7578,0.7578,20400000.0
2008-02-21 07:02:00,0.7578,0.7578,0.75775,0.75775,95200000.0
2008-02-21 07:03:00,0.75775,0.7578,0.7575,0.7575,173000000.0
2008-02-21 07:04:00,0.7575,0.7576,0.7574,0.7574,232200000.0
2008-02-21 07:05:00,0.7574,0.7576,0.7574,0.7576,228100000.0
2008-02-21 07:06:00,0.7576,0.7576,0.7573,0.7574,82400000.0
2008-02-21 07:07:00,0.7574,0.7575,0.7574,0.7574,53900000.0
2008-02-21 07:08:00,0.7574,0.7575,0.7574,0.7575,361700000.0
2008-02-21 07:09:00,0.7575,0.7575,0.7574,0.75745,183600000.0
2008-02-21 07:10:00,0.75745,0.7576,0.75745,0.7575,315600000.0
2008-02-21 07:11:00,0.7575,0.7575,0.7573,0.7574,153700000.0
2008-02-21 07:12:00,0.7574,0.7574,0.7573,0.7573,97900000.0
2008-02-21 07:13:00,0.7573,0.7573,0.7573,0.7573,45400000.0
2008-02-21 07:14:00,0.7573,0.7573,0.7573,0.7573,72200000.0
2008-02-21 07:15:00,0.7573,0.7573,0.7573,0.7573,197600000.0
2008-02-21 07:16:00,0.7573,0.7573,0.7573,0.7573,34100000.0
2008-02-21 07:17:00,0.7573,0.7573,0.7572,0.7573,125900000.0
2008-02-21 07:18:00,0.7573,0.7573,0.7573,0.7573,32700000.0
2008-02-21 07:19:00,0.7573,0.75745,0.7573,0.75745,91300000.0
2008-02-21 07:20:00,0.75745,0.75745,0.7572,0.7573,129200000.0
2008-02-21 07:21:00,0.7573,0.7573,0.7572,0.75725,171000000.0
2008-02-21 07:22:00,0.75725,0.75725,0.75715,0.7572,199100000.0
2008-02-21 07:23:00,0.7572,0.7572,0.7572,0.7572,16000000.0
2008-02-21 07:24:00,0.7572,0.7572,0.7572,0.7572,24400000.0
2008-02-21 07:25:00,0.7572,0.7572,0.7569,0.7569,113200000.0
2008-02-21 07:26:00,0.7569,0.7569,0.7568,0.7569,211700000.0
2008-02-21 07:27:00,0.7569,0.7572,0.7569,0.7572,98200000.0
2008-02-21 07:28:00,0.7572,0.7572,0.757,0.7571,90300000.0
2008-02-21 07:29:00,0.7571,0.7571,0.7569,0.7569,155000000.0
2008-02-21 07:30:00,0.7569,0.7569,0.7568,0.7569,113300000.0
2008-02-21 07:31:00,0.7569,0.757,0.7569,0.757,66200000.0
2008-02-21 07:32:00,0.757,0.757,0.7569,0.757,89000000.0
2008-02-21 07:33:00,0.757,0.757,0.7569,0.757,36100000.0
2008-02-21 07:34:00,0.757,0.757,0.757,0.757,53700000.0
2008-02-21 07:35:00,0.757,0.757,0.7569,0.757,32900000.0
2008-02-21 07:36:00,0.757,0.7571,0.7569,0.7569,60700000.0
2008-02-21 07:37:00,0.7569,0.7571,0.7569,0.7571,60300000.0
2008-02-21 07:38:00,0.7571,0.7572,0.7571,0.7572,19200000.0
2008-02-21 07:39:00,0.7572,0.7572,0.7571,0.7571,17300000.0
2008-02-21 07:40:00,0.7571,0.7572,0.7571,0.7572,31600000.0
2008-02-21 07:41:00,0.7572,0.7573,0.7572,0.7573,58100000.0
2008-02-21 07:42:00,0.7573,0.7573,0.75715,0.7572,223600001.0
2008-02-21 07:43:00,0.7572,0.7572,0.7569,0.7569,73900000.0
2008-02-21 07:44:00,0.7569,0.757,0.7569,0.757,23500000.0
2008-02-21 07:45:00,0.757,0.757,0.757,0.757,11600000.0
2008-02-21 07:46:00,0.757,0.757,0.7569,0.7569,45700000.0
2008-02-21 07:47:00,0.7569,0.7569,0.7569,0.7569,59400000.0
2008-02-21 07:48:00,0.7569,0.7571,0.7569,0.7569,70400000.0
2008-02-21 07:49:00,0.7569,0.7571,0.7569,0.7571,28300000.0
2008-02-21 07:50:00,0.7571,0.7571,0.757,0.757,57800000.0
2008-02-21 07:51:00,0.757,0.7571,0.757,0.75705,124200000.0
2008-02-21 07:52:00,0.75705,0.7571,0.757,0.7571,49200000.0
2008-02-21 07:53:00,0.7571,0.7571,0.757,0.757,32400000.0
2008-02-21 07:54:00,0.757,0.757,0.757,0.757,9600000.0
2008-02-21 07:55:00,0.757,0.757,0.757,0.757,14400000.0
2008-02-21 07:56:00,0.757,0.7571,0.757,0.75705,60900000.0
2008-02-21 07:57:00,0.75705,0.7571,0.757,0.757,171700000.0
2008-02-21 07:58:00,0.757,0.75705,0.7569,0.757,236900000.0
2008-02-21 07:59:00,0.757,0.7571,0.757,0.7571,715800000.0
2008-02-21 08:00:00,0.7571,0.7573,0.7571,0.7573,211700000.0
2008-02-21 08:01:00,0.7573,0.7573,0.75725,0.75725,33600000.0
2008-02-21 08:02:00,0.75725,0.7573,0.75725,0.7573,35300000.0
2008-02-21 08:03:00,0.7573,0.7574,0.7573,0.7573,195400000.0
2008-02-21 08:04:00,0.7573,0.75745,0.7573,0.7574,193300000.0
2008-02-21 08:05:00,0.7574,0.7574,0.7573,0.7573,76900000.0
2008-02-21 08:06:00,0.7573,0.7574,0.7573,0.7574,616700000.0
2008-02-21 08:07:00,0.7574,0.7575,0.7574,0.7574,82900000.0
2008-02-21 08:08:00,0.7574,0.7574,0.7574,0.7574,41600000.0
2008-02-21 08:09:00,0.7574,0.7574,0.7574,0.7574,44100000.0
2008-02-21 08:10:00,0.7574,0.7574,0.7573,0.7573,641500000.0
2008-02-21 08:11:00,0.7573,0.7573,0.7572,0.7573,51400000.0
2008-02-21 08:12:00,0.7573,0.7573,0.7571,0.7572,723000000.0
2008-02-21 08:13:00,0.7572,0.75725,0.7571,0.75725,211300000.0
2008-02-21 08:14:00,0.75725,0.75725,0.7571,0.7571,31500000.0
2008-02-21 08:15:00,0.7571,0.7572,0.7571,0.75715,547400000.0
2008-02-21 08:16:00,0.7572,0.7572,0.7571,0.7572,284900000.0
2008-02-21 08:17:00,0.7572,0.7572,0.7571,0.7571,376800000.0
2008-02-21 08:18:00,0.7571,0.7571,0.757,0.75705,182100000.0
2008-02-21 08:19:00,0.75705,0.7571,0.75665,0.7567,453900000.0
2008-02-21 08:20:00,0.7567,0.75685,0.7565,0.7565,321300000.0
2008-02-21 08:21:00,0.7565,0.7567,0.7564,0.7564,190300000.0
2008-02-21 08:22:00,0.7564,0.7566,0.7563,0.7563,242200000.0
2008-02-21 08:23:00,0.7563,0.75645,0.7563,0.75645,256599995.0
2008-02-21 08:24:00,0.75645,0.7566,0.7564,0.7566,398999990.0
2008-02-21 08:25:00,0.7566,0.7566,0.7564,0.75645,492600000.0
2008-02-21 08:26:00,0.75645,0.75645,0.75645,0.75645,334400000.0
2008-02-21 08:27:00,0.75645,0.7568,0.75645,0.75665,685900000.0
2008-02-21 08:28:00,0.75665,0.7568,0.75665,0.7567,398699999.0
2008-02-21 08:29:00,0.7567,0.7568,0.7567,0.75675,64700000.0
2008-02-21 08:30:00,0.75675,0.7568,0.75665,0.7567,404200000.0
2008-02-21 08:31:00,0.7567,0.75675,0.7567,0.7567,96200000.0
2008-02-21 08:32:00,0.7567,0.75675,0.7567,0.75675,175700000.0
2008-02-21 08:33:00,0.75675,0.7569,0.75675,0.7569,246000000.0
2008-02-21 08:34:00,0.7569,0.7569,0.7568,0.7568,111100000.0
2008-02-21 08:35:00,0.7568,0.75685,0.7568,0.7568,113600000.0
2008-02-21 08:36:00,0.7568,0.7568,0.7568,0.7568,14000000.0
2008-02-21 08:37:00,0.7568,0.75685,0.7568,0.7568,79800000.0
2008-02-21 08:38:00,0.75685,0.7569,0.7568,0.7568,64800000.0
2008-02-21 08:39:00,0.7568,0.7569,0.7568,0.7568,214800000.0
2008-02-21 08:40:00,0.7568,0.7569,0.7568,0.7568,58200000.0
2008-02-21 08:41:00,0.7568,0.7571,0.7568,0.7571,90400000.0
2008-02-21 08:42:00,0.7571,0.75715,0.757,0.7571,293700002.0
2008-02-21 08:43:00,0.7571,0.7571,0.7568,0.7568,354899996.0
2008-02-21 08:44:00,0.7568,0.7568,0.7568,0.7568,60900000.0
2008-02-21 08:45:00,0.7568,0.7569,0.7568,0.7568,270199999.0
2008-02-21 08:46:00,0.7568,0.7569,0.7568,0.7568,428900000.0
2008-02-21 08:47:00,0.7568,0.757,0.7567,0.7569,158700000.0
2008-02-21 08:48:00,0.7569,0.7569,0.7568,0.7568,226200000.0
2008-02-21 08:49:00,0.7568,0.7569,0.7568,0.7568,308099999.0
2008-02-21 08:50:00,0.7568,0.75695,0.7568,0.7569,47100000.0
2008-02-21 08:51:00,0.7569,0.757,0.7568,0.7568,88000000.0
2008-02-21 08:52:00,0.7568,0.757,0.7568,0.7568,144900000.0
2008-02-21 08:53:00,0.7568,0.7568,0.7567,0.7567,86900000.0
2008-02-21 08:54:00,0.7567,0.7568,0.7567,0.7568,67600000.0
2008-02-21 08:55:00,0.7568,0.75695,0.7568,0.75695,240900000.0
2008-02-21 08:56:00,0.75695,0.757,0.75695,0.75695,140000000.0
2008-02-21 08:57:00,0.75695,0.757,0.75695,0.75695,144300000.0
2008-02-21 08:58:00,0.75695,0.757,0.7569,0.7569,298100000.0
2008-02-21 08:59:00,0.7569,0.7569,0.75685,0.7569,13200000.0
2008-02-21 09:00:00,0.7569,0.7569,0.7568,0.7569,64200000.0
2008-02-21 09:01:00,0.7569,0.7569,0.7569,0.7569,29600000.0
2008-02-21 09:02:00,0.7569,0.7569,0.7569,0.7569,49400000.0
2008-02-21 09:03:00,0.7569,0.757,0.7569,0.7569,85700000.0
2008-02-21 09:04:00,0.7569,0.75695,0.7568,0.7569,101000000.0
2008-02-21 09:05:00,0.7569,0.75695,0.7569,0.75695,304100000.0
2008-02-21 09:06:00,0.75695,0.757,0.75695,0.75695,247900000.0
2008-02-21 09:07:00,0.75695,0.7572,0.75695,0.7571,142500000.0
2008-02-21 09:08:00,0.7571,0.7572,0.7571,0.7572,122700000.0
2008-02-21 09:09:00,0.7572,0.7574,0.7572,0.7573,196500000.0
2008-02-21 09:10:00,0.7573,0.7573,0.7572,0.7573,228500000.0
2008-02-21 09:11:00,0.7573,0.7573,0.75715,0.7573,109200000.0
2008-02-21 09:12:00,0.7573,0.7573,0.7572,0.7573,67100000.0
2008-02-21 09:13:00,0.7573,0.7573,0.7572,0.7572,56400000.0
2008-02-21 09:14:00,0.7572,0.7574,0.757,0.7571,259000000.0
2008-02-21 09:15:00,0.7571,0.7572,0.7571,0.75715,47500000.0
2008-02-21 09:16:00,0.7572,0.7572,0.75705,0.7571,77800000.0
2008-02-21 09:17:00,0.7571,0.7571,0.757,0.757,76200000.0
2008-02-21 09:18:00,0.757,0.7571,0.757,0.75705,155100000.0
2008-02-21 09:19:00,0.75705,0.7572,0.75705,0.7571,80800000.0
2008-02-21 09:20:00,0.7571,0.7572,0.7571,0.7572,44900000.0
2008-02-21 09:21:00,0.7572,0.7573,0.7571,0.7571,165200000.0
2008-02-21 09:22:00,0.7571,0.7571,0.75705,0.7571,91200000.0
2008-02-21 09:23:00,0.7571,0.7571,0.7571,0.7571,43800000.0
2008-02-21 09:24:00,0.7571,0.7572,0.7571,0.7571,65000000.0
2008-02-21 09:25:00,0.7571,0.75715,0.7571,0.7571,312600000.0
2008-02-21 09:26:00,0.7571,0.7572,0.7571,0.7571,90100000.0
2008-02-21 09:27:00,0.7571,0.75725,0.757,0.7572,165700000.0
2008-02-21 09:28:00,0.7572,0.7572,0.75695,0.75715,233900000.0
2008-02-21 09:29:00,0.75715,0.7572,0.75695,0.757,201600000.0
2008-02-21 09:30:00,0.757,0.75705,0.75695,0.75695,1034200001.0
2008-02-21 09:31:00,0.75695,0.7571,0.75695,0.757,786500001.0
2008-02-21 09:32:00,0.757,0.757,0.75695,0.757,130700000.0
2008-02-21 09:33:00,0.757,0.757,0.75695,0.75695,89600000.0
2008-02-21 09:34:00,0.75695,0.757,0.7569,0.7569,148200000.0
2008-02-21 09:35:00,0.7569,0.7569,0.75675,0.75685,159400000.0
2008-02-21 09:36:00,0.75685,0.7569,0.75675,0.75685,207700000.0
2008-02-21 09:37:00,0.75685,0.757,0.75685,0.75695,318300000.0
2008-02-21 09:38:00,0.75695,0.757,0.75675,0.7568,188200000.0
2008-02-21 09:39:00,0.7568,0.757,0.7568,0.75685,225400000.0
2008-02-21 09:40:00,0.75685,0.7569,0.7567,0.7567,228100000.0
2008-02-21 09:41:00,0.7567,0.75685,0.7567,0.7567,214099999.0
2008-02-21 09:42:00,0.7567,0.75675,0.7567,0.7567,81200000.0
2008-02-21 09:43:00,0.7567,0.7567,0.7567,0.7567,60400000.0
2008-02-21 09:44:00,0.7567,0.7567,0.7567,0.7567,90500000.0
2008-02-21 09:45:00,0.7567,0.75675,0.7567,0.7567,56900000.0
2008-02-21 09:46:00,0.7567,0.75685,0.7567,0.7568,128500000.0
2008-02-21 09:47:00,0.7568,0.757,0.75675,0.757,153300000.0
2008-02-21 09:48:00,0.757,0.75705,0.7569,0.7569,132900000.0
2008-02-21 09:49:00,0.7569,0.757,0.7569,0.7569,248200000.0
2008-02-21 09:50:00,0.7569,0.757,0.7569,0.757,83100000.0
2008-02-21 09:51:00,0.757,0.757,0.75675,0.75685,270200000.0
2008-02-21 09:52:00,0.75685,0.75695,0.75665,0.7567,256550000.0
2008-02-21 09:53:00,0.7567,0.7568,0.75665,0.7568,151100000.0
2008-02-21 09:54:00,0.7568,0.757,0.7568,0.75695,213100000.0
2008-02-21 09:55:00,0.75695,0.7571,0.75685,0.75695,198800000.0
2008-02-21 09:56:00,0.75695,0.7571,0.75695,0.757,175400000.0
2008-02-21 09:57:00,0.757,0.757,0.75695,0.75695,176800000.0
2008-02-21 09:58:00,0.75695,0.757,0.75685,0.7569,801900000.0
2008-02-21 09:59:00,0.7569,0.7569,0.75665,0.7567,510000000.0
2008-02-21 10:00:00,0.7567,0.7568,0.7567,0.7568,591599999.0
2008-02-21 10:01:00,0.7568,0.7569,0.7567,0.7567,548500000.0
2008-02-21 10:02:00,0.7567,0.7568,0.7567,0.75675,501000000.0
2008-02-21 10:03:00,0.75675,0.7568,0.7567,0.7568,1471099998.0
2008-02-21 10:04:00,0.7568,0.75695,0.7568,0.7569,94500000.0
2008-02-21 10:05:00,0.7569,0.7569,0.7569,0.7569,46100000.0
2008-02-21 10:06:00,0.7569,0.757,0.7569,0.75695,41900000.0
2008-02-21 10:07:00,0.75695,0.75695,0.75695,0.75695,17000000.0
2008-02-21 10:08:00,0.75695,0.757,0.7569,0.7569,395800002.0
2008-02-21 10:09:00,0.7569,0.757,0.7569,0.7569,676300000.0
2008-02-21 10:10:00,0.7569,0.7569,0.75685,0.75685,565700005.0
2008-02-21 10:11:00,0.7569,0.757,0.7569,0.7569,114100000.0
2008-02-21 10:12:00,0.7569,0.757,0.75675,0.7568,871600005.0
2008-02-21 10:13:00,0.7568,0.75685,0.75675,0.7568,459600002.0
2008-02-21 10:14:00,0.7568,0.7568,0.7567,0.7567,427100000.0
2008-02-21 10:15:00,0.7567,0.7567,0.7566,0.7567,73300000.0
2008-02-21 10:16:00,0.7567,0.7567,0.75655,0.7566,647299995.0
2008-02-21 10:17:00,0.7566,0.7567,0.75655,0.7566,537500000.0
2008-02-21 10:18:00,0.7566,0.7566,0.75655,0.7566,715299995.0
2008-02-21 10:19:00,0.7566,0.7566,0.75645,0.75645,1330799984.0
2008-02-21 10:20:00,0.75645,0.75645,0.75645,0.75645,859199998.0
2008-02-21 10:21:00,0.75645,0.7565,0.7563,0.7565,437600000.0
2008-02-21 10:22:00,0.7565,0.7566,0.75645,0.7566,135900000.0
2008-02-21 10:23:00,0.7566,0.7568,0.7566,0.7567,620600000.0
2008-02-21 10:24:00,0.7567,0.75685,0.7567,0.7567,433800000.0
2008-02-21 10:25:00,0.7567,0.7568,0.7566,0.7566,220400000.0
2008-02-21 10:26:00,0.7566,0.7567,0.7565,0.7565,509500000.0
2008-02-21 10:27:00,0.7565,0.7566,0.7565,0.7565,1039700000.0
2008-02-21 10:28:00,0.7565,0.7566,0.7565,0.7565,249100000.0
2008-02-21 10:29:00,0.7565,0.7566,0.75645,0.7565,381199999.0
2008-02-21 10:30:00,0.7565,0.75665,0.7565,0.75665,228200000.0
2008-02-21 10:31:00,0.75665,0.7568,0.7566,0.7567,297900000.0
2008-02-21 10:32:00,0.7567,0.7567,0.7567,0.7567,60500000.0
2008-02-21 10:33:00,0.7567,0.7568,0.7567,0.7567,159800000.0
2008-02-21 10:34:00,0.7567,0.7568,0.7567,0.75675,433900000.0
2008-02-21 10:35:00,0.75675,0.75675,0.7566,0.7566,296900000.0
2008-02-21 10:36:00,0.7566,0.7567,0.75655,0.7566,409200000.0
2008-02-21 10:37:00,0.7566,0.75675,0.7566,0.7567,230800000.0
2008-02-21 10:38:00,0.7567,0.7571,0.7567,0.7571,568300000.0
2008-02-21 10:39:00,0.7571,0.7571,0.7568,0.7569,452400001.0
2008-02-21 10:40:00,0.7569,0.75695,0.7569,0.7569,135800000.0
2008-02-21 10:41:00,0.7569,0.757,0.7569,0.7569,426900000.0
2008-02-21 10:42:00,0.7569,0.7569,0.7568,0.7568,95200000.0
2008-02-21 10:43:00,0.7568,0.75705,0.7568,0.757,126400000.0
2008-02-21 10:44:00,0.757,0.7571,0.757,0.757,292500000.0
2008-02-21 10:45:00,0.757,0.7571,0.7569,0.757,220600000.0
2008-02-21 10:46:00,0.757,0.75705,0.7569,0.757,286600000.0
2008-02-21 10:47:00,0.757,0.757,0.75695,0.757,76100000.0
2008-02-21 10:48:00,0.757,0.757,0.75695,0.757,131500000.0
2008-02-21 10:49:00,0.757,0.757,0.75695,0.757,90800000.0
2008-02-21 10:50:00,0.757,0.757,0.75695,0.757,53200000.0
2008-02-21 10:51:00,0.757,0.757,0.75695,0.757,148300000.0
2008-02-21 10:52:00,0.757,0.75705,0.7569,0.757,223600000.0
2008-02-21 10:53:00,0.757,0.7571,0.757,0.7571,599800000.0
2008-02-21 10:54:00,0.7571,0.7572,0.7571,0.7572,547300000.0
2008-02-21 10:55:00,0.7572,0.7572,0.7571,0.7572,119700000.0
2008-02-21 10:56:00,0.7572,0.7572,0.7572,0.7572,54700000.0
2008-02-21 10:57:00,0.7572,0.7572,0.7571,0.7572,128300000.0
2008-02-21 10:58:00,0.7572,0.7572,0.75705,0.7571,247900002.0
2008-02-21 10:59:00,0.7571,0.7571,0.7568,0.7568,353700000.0
2008-02-21 11:00:00,0.7569,0.75695,0.7568,0.75685,244900000.0
2008-02-21 11:01:00,0.75685,0.7569,0.75675,0.7568,1331900000.0
2008-02-21 11:02:00,0.7568,0.7569,0.7568,0.7568,608200000.0
2008-02-21 11:03:00,0.7568,0.7569,0.75665,0.7567,908800000.0
2008-02-21 11:04:00,0.7567,0.7569,0.7567,0.7569,468400000.0
2008-02-21 11:05:00,0.7569,0.757,0.7569,0.757,218000000.0
2008-02-21 11:06:00,0.757,0.757,0.7569,0.757,132500000.0
2008-02-21 11:07:00,0.757,0.757,0.757,0.757,47100000.0
2008-02-21 11:08:00,0.757,0.757,0.75695,0.757,100399999.0
2008-02-21 11:09:00,0.757,0.757,0.75685,0.7569,191799999.0
2008-02-21 11:10:00,0.7569,0.7569,0.75685,0.75685,357700000.0
2008-02-21 11:11:00,0.75685,0.7569,0.7567,0.7568,312899995.0
2008-02-21 11:12:00,0.7568,0.7569,0.7568,0.7568,179400000.0
2008-02-21 11:13:00,0.7568,0.7569,0.7568,0.75685,603100000.0
2008-02-21 11:14:00,0.75685,0.7569,0.75685,0.7569,76000000.0
2008-02-21 11:15:00,0.7569,0.7569,0.7569,0.7569,24400000.0
2008-02-21 11:16:00,0.7569,0.7569,0.7567,0.7568,352200000.0
2008-02-21 11:17:00,0.7568,0.7568,0.75675,0.75675,411600000.0
2008-02-21 11:18:00,0.75675,0.7568,0.7567,0.7568,764100000.0
2008-02-21 11:19:00,0.7568,0.7568,0.75675,0.7568,88800000.0
2008-02-21 11:20:00,0.7568,0.7569,0.7567,0.7568,409200001.0
2008-02-21 11:21:00,0.7568,0.7569,0.7567,0.7568,432400000.0
2008-02-21 11:22:00,0.7568,0.7569,0.7567,0.7567,208200001.0
2008-02-21 11:23:00,0.7567,0.7569,0.7566,0.7568,827399991.0
2008-02-21 11:24:00,0.7568,0.7569,0.7568,0.7569,114500000.0
2008-02-21 11:25:00,0.7569,0.7571,0.7569,0.75695,441800000.0
2008-02-21 11:26:00,0.75695,0.75705,0.7568,0.7569,691800000.0
2008-02-21 11:27:00,0.7569,0.7574,0.7569,0.7573,899899991.0
2008-02-21 11:28:00,0.75725,0.75725,0.75685,0.75685,790200001.0
2008-02-21 11:29:00,0.7568,0.757,0.75665,0.75685,1324400001.0
2008-02-21 11:30:00,0.75685,0.75685,0.75445,0.75505,525800000.0
2008-02-21 11:31:00,0.75505,0.75515,0.7545,0.7545,644099999.0
2008-02-21 11:32:00,0.7545,0.7547,0.7545,0.75455,897299998.0
2008-02-21 11:33:00,0.75455,0.7547,0.7543,0.7547,733549998.0
2008-02-21 11:34:00,0.7547,0.7548,0.7546,0.7547,872299991.0
2008-02-21 11:35:00,0.75465,0.7547,0.7545,0.7546,654199997.0
2008-02-21 11:36:00,0.7546,0.7549,0.7546,0.7548,575899997.0
2008-02-21 11:37:00,0.7548,0.7548,0.7543,0.7544,951800002.0
2008-02-21 11:38:00,0.75445,0.7545,0.75425,0.7543,497199992.0
2008-02-21 11:39:00,0.7543,0.7546,0.7543,0.7546,885899991.0
2008-02-21 11:40:00,0.75455,0.7546,0.75445,0.75455,626249991.0
2008-02-21 11:41:00,0.75455,0.7546,0.75435,0.75435,928499999.0
2008-02-21 11:42:00,0.75435,0.7544,0.75415,0.7542,350499999.0
2008-02-21 11:43:00,0.7542,0.7543,0.7541,0.7543,918999995.0
2008-02-21 11:44:00,0.7543,0.7545,0.7543,0.75445,1055799994.0
2008-02-21 11:45:00,0.75445,0.75445,0.7541,0.7541,812099999.0
2008-02-21 11:46:00,0.7541,0.7544,0.7541,0.7543,478000000.0
2008-02-21 11:47:00,0.7543,0.7545,0.75425,0.7545,552299996.0
2008-02-21 11:48:00,0.7529,0.7529,0.7528,0.7529,900299992.0
2008-02-21 11:49:00,0.7546,0.7546,0.75445,0.7545,900299992.0
2008-02-21 11:50:00,0.7545,0.7546,0.75445,0.75445,1404399994.0
2008-02-21 11:51:00,0.75445,0.7545,0.7543,0.75445,659399994.0
2008-02-21 11:52:00,0.75445,0.75445,0.75435,0.7544,204100000.0
2008-02-21 11:53:00,0.7544,0.7544,0.7543,0.7544,1383899962.0
2008-02-21 11:54:00,0.7544,0.7546,0.7543,0.7546,725199988.0
2008-02-21 11:55:00,0.7546,0.7546,0.75445,0.75445,664499996.0
2008-02-21 11:56:00,0.75445,0.75455,0.75445,0.75445,1100499980.0
2008-02-21 11:57:00,0.75445,0.7545,0.7544,0.75445,547899999.0
2008-02-21 11:58:00,0.7544,0.7546,0.7544,0.75455,418800000.0
2008-02-21 11:59:00,0.75455,0.7546,0.7544,0.7544,872599999.0
2008-02-21 12:00:00,0.7544,0.75445,0.75425,0.7544,395800000.0
2008-02-21 12:01:00,0.7544,0.7544,0.7539,0.7539,574100002.0
2008-02-21 12:02:00,0.7539,0.7542,0.7539,0.7542,536500002.0
2008-02-21 12:03:00,0.7542,0.7543,0.7542,0.7543,446900000.0
2008-02-21 12:04:00,0.75425,0.7543,0.7542,0.7543,254699999.0
2008-02-21 12:05:00,0.7543,0.7544,0.7543,0.7544,390800000.0
2008-02-21 12:06:00,0.75435,0.7544,0.75435,0.7544,351100000.0
2008-02-21 12:07:00,0.7544,0.7544,0.75435,0.7544,88300000.0
2008-02-21 12:08:00,0.7544,0.75445,0.7544,0.75445,523099995.0
2008-02-21 12:09:00,0.75445,0.75445,0.7542,0.7542,265800000.0
2008-02-21 12:10:00,0.7542,0.7543,0.7542,0.7543,465200000.0
2008-02-21 12:11:00,0.7543,0.7543,0.7541,0.7541,325900000.0
2008-02-21 12:12:00,0.7542,0.7544,0.7541,0.7543,190700000.0
2008-02-21 12:13:00,0.7543,0.7543,0.75425,0.7543,90400000.0
2008-02-21 12:14:00,0.7543,0.7543,0.7542,0.7542,408100000.0
2008-02-21 12:15:00,0.7542,0.7542,0.7541,0.7541,582800000.0
2008-02-21 12:16:00,0.7541,0.7541,0.7538,0.7539,405400000.0
2008-02-21 12:17:00,0.7539,0.7539,0.75375,0.7539,210700000.0
2008-02-21 12:18:00,0.7539,0.754,0.75385,0.75385,299300000.0
2008-02-21 12:19:00,0.7538,0.7541,0.7538,0.754,241600000.0
2008-02-21 12:20:00,0.754,0.7541,0.75375,0.7539,686500000.0
2008-02-21 12:21:00,0.75385,0.75395,0.7538,0.7538,641500000.0
2008-02-21 12:22:00,0.75385,0.7539,0.75355,0.75365,230300000.0
2008-02-21 12:23:00,0.75365,0.7537,0.7534,0.7536,1516499994.0
2008-02-21 12:24:00,0.7536,0.7536,0.75335,0.7536,1265299975.0
2008-02-21 12:25:00,0.7536,0.7537,0.7535,0.75355,628399993.0
2008-02-21 12:26:00,0.75355,0.7537,0.7535,0.7537,835099998.0
2008-02-21 12:27:00,0.7537,0.7537,0.7536,0.7537,65900000.0
2008-02-21 12:28:00,0.7537,0.7537,0.7536,0.7536,77900000.0
2008-02-21 12:29:00,0.7536,0.7536,0.7534,0.7535,1435600002.0
2008-02-21 12:30:00,0.7535,0.7535,0.7534,0.7534,1844700006.0
2008-02-21 12:31:00,0.7534,0.7534,0.7533,0.7533,410900000.0
2008-02-21 12:32:00,0.7533,0.7533,0.75315,0.7533,816599992.0
2008-02-21 12:33:00,0.75325,0.7533,0.7532,0.7533,170500000.0
2008-02-21 12:34:00,0.7533,0.7533,0.75325,0.75325,214900002.0
2008-02-21 12:35:00,0.7533,0.7533,0.7532,0.7532,159800000.0
2008-02-21 12:36:00,0.7532,0.7532,0.753,0.753,1079199976.0
2008-02-21 12:37:00,0.753,0.7531,0.75295,0.7531,490299992.0
2008-02-21 12:38:00,0.7531,0.7532,0.7531,0.7531,938599998.0
2008-02-21 12:39:00,0.7531,0.7532,0.753,0.75305,1149499999.0
2008-02-21 12:40:00,0.75305,0.75305,0.7527,0.7528,1032900000.0
2008-02-21 12:41:00,0.7528,0.75285,0.75275,0.7528,260899999.0
2008-02-21 12:42:00,0.7528,0.7528,0.7527,0.75275,316700000.0
2008-02-21 12:43:00,0.75275,0.7528,0.75265,0.75275,428100000.0
2008-02-21 12:44:00,0.75275,0.753,0.7527,0.7529,477199998.0
2008-02-21 12:45:00,0.7529,0.753,0.7529,0.75295,815399986.0
2008-02-21 12:46:00,0.753,0.753,0.75295,0.753,139800000.0
2008-02-21 12:47:00,0.753,0.753,0.753,0.753,41900000.0
2008-02-21 12:48:00,0.753,0.753,0.7528,0.7529,505999999.0
2008-02-21 12:49:00,0.7529,0.7529,0.75275,0.7528,767199992.0
2008-02-21 12:50:00,0.7528,0.7528,0.7527,0.7528,240499997.0
2008-02-21 12:51:00,0.7528,0.7528,0.7527,0.7527,267400000.0
2008-02-21 12:52:00,0.7527,0.75285,0.75265,0.75285,484399995.0
2008-02-21 12:53:00,0.75285,0.75285,0.7527,0.7527,1012599985.0
2008-02-21 12:54:00,0.75275,0.75285,0.75275,0.7528,1371299999.0
2008-02-21 12:55:00,0.7528,0.75285,0.75275,0.7528,765399998.0
2008-02-21 12:56:00,0.7528,0.7528,0.7526,0.7526,380000000.0
2008-02-21 12:57:00,0.7526,0.7527,0.75255,0.7526,510599999.0
2008-02-21 12:58:00,0.7526,0.7527,0.7525,0.7526,586599990.0
2008-02-21 12:59:00,0.7526,0.75275,0.7525,0.7527,208000000.0
2008-02-21 13:00:00,0.7527,0.75275,0.7526,0.7527,758099992.0
2008-02-21 13:01:00,0.7527,0.7528,0.7526,0.75275,779900000.0
2008-02-21 13:02:00,0.7527,0.7528,0.75265,0.7527,280500000.0
2008-02-21 13:03:00,0.7527,0.7528,0.75265,0.75275,214400000.0
2008-02-21 13:04:00,0.75275,0.7528,0.75245,0.75245,516500000.0
2008-02-21 13:05:00,0.75245,0.7527,0.75245,0.7527,214800000.0
2008-02-21 13:06:00,0.7527,0.7528,0.75265,0.7527,128600000.0
2008-02-21 13:07:00,0.7527,0.7527,0.7526,0.7527,212100000.0
2008-02-21 13:08:00,0.7527,0.7527,0.75245,0.75245,881799997.0
2008-02-21 13:09:00,0.75245,0.7525,0.7524,0.7525,490600000.0
2008-02-21 13:10:00,0.7525,0.75255,0.7522,0.75225,513299999.0
2008-02-21 13:11:00,0.75225,0.7525,0.75225,0.7525,406400000.0
2008-02-21 13:12:00,0.75245,0.7525,0.75235,0.7524,325399999.0
2008-02-21 13:13:00,0.7524,0.7524,0.7523,0.7524,228800001.0
2008-02-21 13:14:00,0.7524,0.7524,0.7524,0.7524,374800000.0
2008-02-21 13:15:00,0.7524,0.7524,0.7523,0.7524,624900001.0
2008-02-21 13:16:00,0.7524,0.75245,0.7524,0.7524,72000000.0
2008-02-21 13:17:00,0.7524,0.7525,0.7524,0.7525,369000000.0
2008-02-21 13:18:00,0.7525,0.7526,0.7523,0.7524,218099999.0
2008-02-21 13:19:00,0.7524,0.7526,0.75235,0.7526,271100000.0
2008-02-21 13:20:00,0.7526,0.7526,0.7525,0.75255,166000000.0
2008-02-21 13:21:00,0.75255,0.7527,0.75255,0.7527,163600000.0
2008-02-21 13:22:00,0.7527,0.7528,0.7527,0.7527,56100000.0
2008-02-21 13:23:00,0.7527,0.7527,0.75255,0.7527,350399999.0
2008-02-21 13:24:00,0.7527,0.7528,0.75265,0.7527,125700001.0
2008-02-21 13:25:00,0.7527,0.7528,0.75265,0.75265,109000000.0
2008-02-21 13:26:00,0.7527,0.7527,0.7526,0.7526,181300000.0
2008-02-21 13:27:00,0.7526,0.7526,0.7525,0.7526,63900000.0
2008-02-21 13:28:00,0.7526,0.7526,0.7524,0.7525,491799998.0
2008-02-21 13:29:00,0.7525,0.7528,0.7525,0.7526,232700000.0
2008-02-21 13:30:00,0.7526,0.7527,0.75245,0.75245,374300000.0
2008-02-21 13:31:00,0.75245,0.7525,0.75245,0.7525,1734165999.0
2008-02-21 13:32:00,0.7525,0.7526,0.75245,0.7526,319300001.0
2008-02-21 13:33:00,0.7526,0.7527,0.7526,0.7526,67400000.0
2008-02-21 13:34:00,0.7526,0.7527,0.7526,0.7527,76900000.0
2008-02-21 13:35:00,0.7527,0.7527,0.75245,0.7525,448400000.0
2008-02-21 13:36:00,0.7525,0.7526,0.75245,0.7525,414100000.0
2008-02-21 13:37:00,0.7525,0.7526,0.7525,0.7526,120500000.0
2008-02-21 13:38:00,0.7526,0.7527,0.7525,0.7526,162600000.0
2008-02-21 13:39:00,0.7526,0.7526,0.75245,0.75245,222400000.0
2008-02-21 13:40:00,0.75245,0.75255,0.75245,0.7525,169500000.0
2008-02-21 13:41:00,0.7525,0.7525,0.7524,0.7524,273100000.0
2008-02-21 13:42:00,0.7524,0.7525,0.7524,0.7524,455300000.0
2008-02-21 13:43:00,0.7524,0.7525,0.7524,0.75245,525499999.0
2008-02-21 13:44:00,0.75245,0.7526,0.7524,0.75245,487700000.0
2008-02-21 13:45:00,0.75245,0.7525,0.7524,0.75245,368400000.0
2008-02-21 13:46:00,0.75245,0.75255,0.75245,0.7525,151200000.0
2008-02-21 13:47:00,0.7525,0.7525,0.7523,0.75235,318300000.0
2008-02-21 13:48:00,0.75235,0.7524,0.7523,0.7523,106100000.0
2008-02-21 13:49:00,0.7523,0.7523,0.7523,0.7523,28800000.0
2008-02-21 13:50:00,0.7523,0.7524,0.7523,0.7524,43800000.0
2008-02-21 13:51:00,0.7524,0.7524,0.7523,0.7523,64400000.0
2008-02-21 13:52:00,0.7523,0.7523,0.7523,0.7523,118300000.0
2008-02-21 13:53:00,0.7523,0.7524,0.7523,0.7523,166600000.0
2008-02-21 13:54:00,0.7523,0.7523,0.7523,0.7523,33200000.0
2008-02-21 13:55:00,0.7523,0.7523,0.7521,0.7522,337199999.0
2008-02-21 13:56:00,0.7522,0.7523,0.7522,0.7522,78600000.0
2008-02-21 13:57:00,0.7522,0.7522,0.75215,0.7522,61800000.0
2008-02-21 13:58:00,0.7522,0.75225,0.75205,0.7521,144100000.0
2008-02-21 13:59:00,0.7521,0.7522,0.7521,0.7521,284400000.0
2008-02-21 14:00:00,0.7521,0.7521,0.752,0.752,165400000.0
2008-02-21 14:01:00,0.752,0.7521,0.752,0.7521,173200000.0
2008-02-21 14:02:00,0.7521,0.7521,0.75205,0.7521,122100000.0
2008-02-21 14:03:00,0.7521,0.75215,0.75205,0.7521,125700000.0
2008-02-21 14:04:00,0.7521,0.7522,0.75205,0.7522,249500000.0
2008-02-21 14:05:00,0.7521,0.7521,0.752,0.752,467899998.0
2008-02-21 14:06:00,0.752,0.75205,0.75195,0.752,82000000.0
2008-02-21 14:07:00,0.752,0.752,0.752,0.752,36400000.0
2008-02-21 14:08:00,0.752,0.7521,0.7519,0.7519,291600000.0
2008-02-21 14:09:00,0.7519,0.7519,0.7518,0.7518,130100000.0
2008-02-21 14:10:00,0.7518,0.7519,0.7518,0.7519,180399999.0
2008-02-21 14:11:00,0.7519,0.752,0.7519,0.752,106100000.0
2008-02-21 14:12:00,0.752,0.752,0.7519,0.752,98900000.0
2008-02-21 14:13:00,0.752,0.7521,0.752,0.7521,244400000.0
2008-02-21 14:14:00,0.7521,0.7522,0.7521,0.7522,204000000.0
2008-02-21 14:15:00,0.75215,0.7522,0.7521,0.7522,101800000.0
2008-02-21 14:16:00,0.7522,0.7523,0.75215,0.7523,565900005.0
2008-02-21 14:17:00,0.7523,0.75245,0.7523,0.75245,172900000.0
2008-02-21 14:18:00,0.75245,0.7526,0.75245,0.75245,278900003.0
2008-02-21 14:19:00,0.75245,0.7526,0.75245,0.7526,509900001.0
2008-02-21 14:20:00,0.7526,0.7526,0.75255,0.75255,70400000.0
2008-02-21 14:21:00,0.75255,0.7526,0.7524,0.7524,367500000.0
2008-02-21 14:22:00,0.7524,0.7525,0.7524,0.7524,186000000.0
2008-02-21 14:23:00,0.7524,0.7526,0.7524,0.7526,470200000.0
2008-02-21 14:24:00,0.7526,0.75275,0.7526,0.7527,157100000.0
2008-02-21 14:25:00,0.7527,0.7528,0.75255,0.7526,161099999.0
2008-02-21 14:26:00,0.7526,0.7527,0.7526,0.7527,155300000.0
2008-02-21 14:27:00,0.7527,0.7527,0.75265,0.7527,57600000.0
2008-02-21 14:28:00,0.7527,0.7527,0.7526,0.7526,126800000.0
2008-02-21 14:29:00,0.7526,0.7527,0.75255,0.75255,151700000.0
2008-02-21 14:30:00,0.75255,0.7526,0.7524,0.7524,210400000.0
2008-02-21 14:31:00,0.7524,0.75245,0.75225,0.75235,140800000.0
2008-02-21 14:32:00,0.75235,0.7524,0.7522,0.7523,82300000.0
2008-02-21 14:33:00,0.7523,0.7523,0.7522,0.75225,270500000.0
2008-02-21 14:34:00,0.75225,0.7523,0.7522,0.7522,152400000.0
2008-02-21 14:35:00,0.75215,0.7522,0.752,0.7521,240200000.0
2008-02-21 14:36:00,0.7521,0.7521,0.75195,0.7521,144600000.0
2008-02-21 14:37:00,0.7521,0.7521,0.7521,0.7521,47200000.0
2008-02-21 14:38:00,0.7521,0.7522,0.7521,0.75215,164400000.0
2008-02-21 14:39:00,0.75215,0.75225,0.7521,0.7522,408300000.0
2008-02-21 14:40:00,0.7522,0.75235,0.7522,0.7523,531499999.0
2008-02-21 14:41:00,0.7523,0.7523,0.7522,0.7522,178500000.0
2008-02-21 14:42:00,0.7522,0.7522,0.7521,0.75215,140600000.0
2008-02-21 14:43:00,0.7521,0.7521,0.75205,0.7521,68800000.0
2008-02-21 14:44:00,0.7521,0.7522,0.7521,0.75215,245400000.0
2008-02-21 14:45:00,0.75215,0.7522,0.7521,0.7522,319600000.0
2008-02-21 14:46:00,0.7522,0.75225,0.75215,0.7522,145300000.0
2008-02-21 14:47:00,0.7522,0.7524,0.7522,0.7523,271500000.0
2008-02-21 14:48:00,0.7523,0.7524,0.7522,0.75225,858099999.0
2008-02-21 14:49:00,0.75225,0.7523,0.7522,0.7523,223700000.0
2008-02-21 14:50:00,0.7523,0.7523,0.7523,0.7523,25600000.0
2008-02-21 14:51:00,0.7523,0.7523,0.7523,0.7523,14400000.0
2008-02-21 14:52:00,0.7523,0.7523,0.7523,0.7523,50200000.0
2008-02-21 14:53:00,0.7523,0.7523,0.7523,0.7523,23200000.0
2008-02-21 14:54:00,0.7523,0.7525,0.7523,0.7525,80400000.0
2008-02-21 14:55:00,0.7525,0.7526,0.75245,0.7526,513399999.0
2008-02-21 14:56:00,0.7526,0.7526,0.75245,0.7526,432899992.0
2008-02-21 14:57:00,0.7526,0.7526,0.7525,0.7526,125100000.0
2008-02-21 14:58:00,0.7526,0.7526,0.75245,0.75245,325800000.0
2008-02-21 14:59:00,0.75245,0.7526,0.75245,0.7526,77300000.0
2008-02-21 15:00:00,0.7526,0.7527,0.7526,0.7527,63500000.0
2008-02-21 15:01:00,0.7526,0.7527,0.7526,0.7527,610499996.0
2008-02-21 15:02:00,0.7527,0.7527,0.7526,0.75265,159600000.0
2008-02-21 15:03:00,0.75265,0.75265,0.7526,0.7526,227600000.0
2008-02-21 15:04:00,0.7526,0.7527,0.7525,0.75265,141700000.0
2008-02-21 15:05:00,0.75265,0.75265,0.7525,0.7526,76000000.0
2008-02-21 15:06:00,0.7526,0.7526,0.7525,0.7525,72600000.0
2008-02-21 15:07:00,0.7525,0.75265,0.7525,0.7526,71100000.0
2008-02-21 15:08:00,0.7526,0.7526,0.75245,0.7525,526300000.0
2008-02-21 15:09:00,0.75245,0.7526,0.7524,0.7526,513999998.0
2008-02-21 15:10:00,0.7526,0.7527,0.7526,0.7526,70600000.0
2008-02-21 15:11:00,0.7526,0.7527,0.7526,0.7527,83000000.0
2008-02-21 15:12:00,0.7527,0.7527,0.7526,0.7526,154100000.0
2008-02-21 15:13:00,0.7526,0.7526,0.75255,0.7526,114400000.0
2008-02-21 15:14:00,0.7526,0.7527,0.7526,0.7526,103600000.0
2008-02-21 15:15:00,0.7526,0.7527,0.7526,0.7527,186400000.0
2008-02-21 15:16:00,0.7527,0.75275,0.75265,0.75265,69300000.0
2008-02-21 15:17:00,0.75265,0.7527,0.7526,0.7527,265400000.0
2008-02-21 15:18:00,0.7527,0.75275,0.7527,0.7527,55100000.0
2008-02-21 15:19:00,0.7527,0.75275,0.7526,0.7526,123250000.0
2008-02-21 15:20:00,0.7526,0.7526,0.7523,0.7524,496199999.0
2008-02-21 15:21:00,0.7524,0.7525,0.7523,0.75245,257400000.0
2008-02-21 15:22:00,0.75245,0.7525,0.75235,0.7524,191000000.0
2008-02-21 15:23:00,0.7524,0.75245,0.7524,0.7524,86800000.0
2008-02-21 15:24:00,0.7524,0.75245,0.75235,0.75235,146600000.0
2008-02-21 15:25:00,0.75235,0.7524,0.7523,0.75235,227800000.0
2008-02-21 15:26:00,0.75235,0.7525,0.7523,0.7524,136400000.0
2008-02-21 15:27:00,0.7524,0.75245,0.7524,0.75245,303700000.0
2008-02-21 15:28:00,0.75245,0.7526,0.75245,0.75245,265700000.0
2008-02-21 15:29:00,0.75245,0.75245,0.7524,0.75245,727700000.0
2008-02-21 15:30:00,0.75245,0.7526,0.7524,0.7526,1150000000.0
2008-02-21 15:31:00,0.7526,0.7526,0.75245,0.7525,692899989.0
2008-02-21 15:32:00,0.7525,0.7526,0.7525,0.7526,76400000.0
2008-02-21 15:33:00,0.7526,0.7526,0.7526,0.7526,64000000.0
2008-02-21 15:34:00,0.7526,0.7526,0.75245,0.75245,559199997.0
2008-02-21 15:35:00,0.75245,0.7527,0.75245,0.7527,250900000.0
2008-02-21 15:36:00,0.7527,0.7528,0.75265,0.7527,137500000.0
2008-02-21 15:37:00,0.7527,0.7528,0.7526,0.7527,153900000.0
2008-02-21 15:38:00,0.7527,0.75285,0.7527,0.7528,135000000.0
2008-02-21 15:39:00,0.7528,0.7529,0.75265,0.75265,223699999.0
2008-02-21 15:40:00,0.75265,0.7527,0.7525,0.75255,261000000.0
2008-02-21 15:41:00,0.75255,0.7526,0.7525,0.7526,406199999.0
2008-02-21 15:42:00,0.7526,0.7526,0.75255,0.7526,175199995.0
2008-02-21 15:43:00,0.7526,0.7526,0.75245,0.7525,307199998.0
2008-02-21 15:44:00,0.7525,0.7525,0.7524,0.7524,656300000.0
2008-02-21 15:45:00,0.7524,0.7525,0.75235,0.7524,215000000.0
2008-02-21 15:46:00,0.7524,0.75265,0.7524,0.7526,890099997.0
2008-02-21 15:47:00,0.7526,0.75275,0.7526,0.7527,125000000.0
2008-02-21 15:48:00,0.7527,0.7528,0.75265,0.7528,240300000.0
2008-02-21 15:49:00,0.7528,0.75285,0.7527,0.7527,83700000.0
2008-02-21 15:50:00,0.7527,0.7528,0.7527,0.7527,370300000.0
2008-02-21 15:51:00,0.7527,0.7529,0.7527,0.7528,257500000.0
2008-02-21 15:52:00,0.7528,0.7529,0.75275,0.7528,98200000.0
2008-02-21 15:53:00,0.7528,0.7529,0.7528,0.7528,60400000.0
2008-02-21 15:54:00,0.7528,0.7528,0.7528,0.7528,62100000.0
2008-02-21 15:55:00,0.7528,0.7528,0.7527,0.7528,95800000.0
2008-02-21 15:56:00,0.7528,0.7529,0.7528,0.7529,92100000.0
2008-02-21 15:57:00,0.7529,0.7529,0.7529,0.7529,69800000.0
2008-02-21 15:58:00,0.7529,0.7529,0.7529,0.7529,36800000.0
2008-02-21 15:59:00,0.7529,0.7529,0.7528,0.7528,117600000.0
2008-02-21 16:00:00,0.7528,0.7529,0.7528,0.7528,172400000.0
2008-02-21 16:01:00,0.7528,0.7529,0.75275,0.7528,149100000.0
2008-02-21 16:02:00,0.7528,0.7528,0.75265,0.7527,101100000.0
2008-02-21 16:03:00,0.7527,0.75275,0.7526,0.75275,277700000.0
2008-02-21 16:04:00,0.75275,0.7528,0.75275,0.75275,262500000.0
2008-02-21 16:05:00,0.75275,0.7528,0.7527,0.75275,149600000.0
2008-02-21 16:06:00,0.75275,0.7529,0.75275,0.7529,213100000.0
2008-02-21 16:07:00,0.7529,0.753,0.7529,0.7529,84000000.0
2008-02-21 16:08:00,0.7529,0.753,0.7529,0.7529,94100000.0
2008-02-21 16:09:00,0.7529,0.753,0.7529,0.7529,145600000.0
2008-02-21 16:10:00,0.7529,0.75295,0.7528,0.7529,275500000.0
2008-02-21 16:11:00,0.7529,0.7529,0.7527,0.7528,218500000.0
2008-02-21 16:12:00,0.7528,0.7529,0.7528,0.7528,106600000.0
2008-02-21 16:13:00,0.7528,0.7529,0.7528,0.7528,60800000.0
2008-02-21 16:14:00,0.7528,0.7528,0.7528,0.7528,52400000.0
2008-02-21 16:15:00,0.7528,0.7528,0.7527,0.7527,91200000.0
2008-02-21 16:16:00,0.7527,0.7527,0.7527,0.7527,60400000.0
2008-02-21 16:17:00,0.7527,0.7527,0.7527,0.7527,37600000.0
2008-02-21 16:18:00,0.7527,0.7527,0.7527,0.7527,44400000.0
2008-02-21 16:19:00,0.7527,0.7527,0.7526,0.7526,70700000.0
2008-02-21 16:20:00,0.7526,0.7527,0.7526,0.7526,132300000.0
2008-02-21 16:21:00,0.7526,0.7529,0.7526,0.7529,235400000.0
2008-02-21 16:22:00,0.7529,0.753,0.7529,0.75295,227600000.0
2008-02-21 16:23:00,0.75295,0.75295,0.7528,0.7528,62200000.0
2008-02-21 16:24:00,0.7528,0.7529,0.7528,0.7528,79100000.0
2008-02-21 16:25:00,0.7528,0.7528,0.7527,0.7527,300600001.0
2008-02-21 16:26:00,0.7527,0.7528,0.7526,0.75265,127800000.0
2008-02-21 16:27:00,0.75265,0.7527,0.7526,0.7526,175700000.0
2008-02-21 16:28:00,0.7526,0.75265,0.7525,0.7526,156000000.0
2008-02-21 16:29:00,0.7526,0.7526,0.7525,0.7525,116200000.0
2008-02-21 16:30:00,0.7525,0.7526,0.7525,0.7526,61200000.0
2008-02-21 16:31:00,0.7526,0.7526,0.75245,0.75245,72600000.0
2008-02-21 16:32:00,0.75245,0.7525,0.7524,0.7525,312300000.0
2008-02-21 16:33:00,0.7525,0.7526,0.7524,0.75255,202500000.0
2008-02-21 16:34:00,0.75255,0.7526,0.7525,0.7526,126300000.0
2008-02-21 16:35:00,0.7526,0.7527,0.7526,0.7527,103600000.0
2008-02-21 16:36:00,0.7527,0.7528,0.7526,0.7526,96100000.0
2008-02-21 16:37:00,0.7526,0.7527,0.7525,0.7526,125900000.0
2008-02-21 16:38:00,0.7526,0.7526,0.75245,0.75245,1082400002.0
2008-02-21 16:39:00,0.75245,0.7526,0.7524,0.75245,802200009.0
2008-02-21 16:40:00,0.75245,0.75265,0.75245,0.7525,143999999.0
2008-02-21 16:41:00,0.7525,0.7526,0.75245,0.7526,536200003.0
2008-02-21 16:42:00,0.7526,0.7528,0.7525,0.7528,151200000.0
2008-02-21 16:43:00,0.7528,0.7528,0.75265,0.7527,153500002.0
2008-02-21 16:44:00,0.7527,0.7527,0.7526,0.7527,232500000.0
2008-02-21 16:45:00,0.7527,0.75275,0.7526,0.7526,336100000.0
2008-02-21 16:46:00,0.7526,0.7527,0.7526,0.7527,171700000.0
2008-02-21 16:47:00,0.7527,0.7527,0.75265,0.7527,175600000.0
2008-02-21 16:48:00,0.7527,0.7527,0.7525,0.7525,356899999.0
2008-02-21 16:49:00,0.7525,0.7526,0.7525,0.7526,201900000.0
2008-02-21 16:50:00,0.7526,0.7527,0.75255,0.7527,102199999.0
2008-02-21 16:51:00,0.7527,0.7527,0.7527,0.7527,37200000.0
2008-02-21 16:52:00,0.7527,0.75275,0.7527,0.75275,106400000.0
2008-02-21 16:53:00,0.75275,0.7528,0.7527,0.7527,102300000.0
2008-02-21 16:54:00,0.7527,0.75275,0.75265,0.75265,60900000.0
2008-02-21 16:55:00,0.75265,0.7527,0.75255,0.7526,103000000.0
2008-02-21 16:56:00,0.7526,0.7527,0.7526,0.7527,71700000.0
2008-02-21 16:57:00,0.7527,0.7528,0.7527,0.75275,242100000.0
2008-02-21 16:58:00,0.75275,0.7529,0.7527,0.7528,158800000.0
2008-02-21 16:59:00,0.75275,0.753,0.7527,0.75295,921099998.0
2008-02-21 17:00:00,0.75295,0.75305,0.75285,0.7529,513900000.0
2008-02-21 17:01:00,0.7529,0.753,0.7528,0.7529,282700000.0
2008-02-21 17:02:00,0.7529,0.753,0.7527,0.7529,340300000.0
2008-02-21 17:03:00,0.7529,0.7529,0.7527,0.7529,282500000.0
2008-02-21 17:04:00,0.7529,0.7531,0.7529,0.753,182600000.0
2008-02-21 17:05:00,0.753,0.7531,0.753,0.753,191300000.0
2008-02-21 17:06:00,0.753,0.7531,0.7529,0.753,131300000.0
2008-02-21 17:07:00,0.753,0.753,0.753,0.753,76100000.0
2008-02-21 17:08:00,0.753,0.7531,0.75295,0.7531,247100000.0
2008-02-21 17:09:00,0.7531,0.7531,0.753,0.753,172300000.0
2008-02-21 17:10:00,0.753,0.7533,0.753,0.7533,96600000.0
2008-02-21 17:11:00,0.7533,0.75345,0.75325,0.75345,153200000.0
2008-02-21 17:12:00,0.75345,0.7536,0.7534,0.7534,726400001.0
2008-02-21 17:13:00,0.7534,0.7536,0.7534,0.7536,659499999.0
2008-02-21 17:14:00,0.7536,0.7538,0.75345,0.7538,438200005.0
2008-02-21 17:15:00,0.7538,0.7539,0.7537,0.7538,97800000.0
2008-02-21 17:16:00,0.7538,0.7538,0.7538,0.7538,69900000.0
2008-02-21 17:17:00,0.7538,0.75385,0.7537,0.7537,108600000.0
2008-02-21 17:18:00,0.7537,0.7538,0.7537,0.7537,145700000.0
2008-02-21 17:19:00,0.7537,0.7538,0.7537,0.7537,55600000.0
2008-02-21 17:20:00,0.7537,0.7537,0.7537,0.7537,55800000.0
2008-02-21 17:21:00,0.7537,0.7537,0.75365,0.7537,84800000.0
2008-02-21 17:22:00,0.7537,0.7537,0.75365,0.7537,78000000.0
2008-02-21 17:23:00,0.7537,0.7537,0.75365,0.7537,51600000.0
2008-02-21 17:24:00,0.75365,0.7537,0.7536,0.7536,77900000.0
2008-02-21 17:25:00,0.7536,0.7537,0.7536,0.7537,117900000.0
2008-02-21 17:26:00,0.7537,0.7538,0.7537,0.7538,129400000.0
2008-02-21 17:27:00,0.7538,0.7539,0.7538,0.75385,85200000.0
2008-02-21 17:28:00,0.7538,0.7539,0.7538,0.7539,136300000.0
2008-02-21 17:29:00,0.7539,0.7539,0.7538,0.7539,128900000.0
2008-02-21 17:30:00,0.7539,0.7539,0.7538,0.7538,105000000.0
2008-02-21 17:31:00,0.7538,0.7539,0.7538,0.7538,157800000.0
2008-02-21 17:32:00,0.7538,0.7538,0.7537,0.7537,66800000.0
2008-02-21 17:33:00,0.7537,0.7538,0.7536,0.75365,113400000.0
2008-02-21 17:34:00,0.75365,0.7538,0.7536,0.7537,172200000.0
2008-02-21 17:35:00,0.7537,0.7538,0.75365,0.7537,134800000.0
2008-02-21 17:36:00,0.7537,0.7537,0.75365,0.7537,82800000.0
2008-02-21 17:37:00,0.7537,0.7539,0.7537,0.7539,156500000.0
2008-02-21 17:38:00,0.7539,0.7539,0.75365,0.7537,132000000.0
2008-02-21 17:39:00,0.7537,0.75395,0.7537,0.7539,190500000.0
2008-02-21 17:40:00,0.7539,0.7542,0.7539,0.7542,193700000.0
2008-02-21 17:41:00,0.7542,0.7543,0.754,0.7541,243400000.0
2008-02-21 17:42:00,0.7541,0.7543,0.754,0.7542,212500000.0
2008-02-21 17:43:00,0.7542,0.7543,0.754,0.7541,231000000.0
2008-02-21 17:44:00,0.7541,0.7541,0.75395,0.754,123500000.0
2008-02-21 17:45:00,0.754,0.7541,0.754,0.7541,221199999.0
2008-02-21 17:46:00,0.7541,0.7543,0.75405,0.7543,152900000.0
2008-02-21 17:47:00,0.7543,0.7544,0.7542,0.7543,212800000.0
2008-02-21 17:48:00,0.7543,0.7543,0.75405,0.7541,200000000.0
2008-02-21 17:49:00,0.7542,0.7542,0.7541,0.7541,253700000.0
2008-02-21 17:50:00,0.7541,0.7542,0.75405,0.7542,646800000.0
2008-02-21 17:51:00,0.7542,0.7544,0.75415,0.7544,345000000.0
2008-02-21 17:52:00,0.7544,0.7544,0.75415,0.7542,281899998.0
2008-02-21 17:53:00,0.7542,0.7543,0.754,0.7542,310600000.0
2008-02-21 17:54:00,0.7542,0.7542,0.7541,0.75415,262800000.0
2008-02-21 17:55:00,0.75415,0.7542,0.7541,0.75415,461400000.0
2008-02-21 17:56:00,0.75415,0.75465,0.75415,0.75465,293700000.0
2008-02-21 17:57:00,0.75465,0.7547,0.7545,0.7547,431700000.0
2008-02-21 17:58:00,0.7547,0.75475,0.7546,0.7547,153100000.0
2008-02-21 17:59:00,0.7547,0.7547,0.75445,0.75445,213600002.0
2008-02-21 18:00:00,0.75445,0.7545,0.7544,0.7545,1787000006.0
2008-02-21 18:01:00,0.7545,0.7545,0.7544,0.75445,950899992.0
2008-02-21 18:02:00,0.75445,0.7545,0.7544,0.7544,499400000.0
2008-02-21 18:03:00,0.7544,0.7544,0.7541,0.7542,237700000.0
2008-02-21 18:04:00,0.7542,0.7544,0.7542,0.7543,169600000.0
2008-02-21 18:05:00,0.7543,0.7544,0.7543,0.7543,175500000.0
2008-02-21 18:06:00,0.7543,0.7544,0.7543,0.7543,97500000.0
2008-02-21 18:07:00,0.7543,0.7545,0.7542,0.7544,258500000.0
2008-02-21 18:08:00,0.7544,0.75445,0.7543,0.7544,247300000.0
2008-02-21 18:09:00,0.7544,0.7545,0.7544,0.7545,453900000.0
2008-02-21 18:10:00,0.7545,0.7545,0.7544,0.7544,872999997.0
2008-02-21 18:11:00,0.7544,0.7545,0.7543,0.7544,298900000.0
2008-02-21 18:12:00,0.7544,0.7546,0.7543,0.75445,755900001.0
2008-02-21 18:13:00,0.75445,0.7546,0.7544,0.75455,403200000.0
2008-02-21 18:14:00,0.75455,0.7546,0.7544,0.7545,459100000.0
2008-02-21 18:15:00,0.7545,0.7547,0.7544,0.7547,560200000.0
2008-02-21 18:16:00,0.7547,0.7547,0.7546,0.7547,71300000.0
2008-02-21 18:17:00,0.7547,0.7547,0.75465,0.7547,88700000.0
2008-02-21 18:18:00,0.7547,0.7547,0.7546,0.7546,136700000.0
2008-02-21 18:19:00,0.7546,0.7546,0.7546,0.7546,46000000.0
2008-02-21 18:20:00,0.7546,0.7546,0.7546,0.7546,63200000.0
2008-02-21 18:21:00,0.7546,0.7547,0.75445,0.7547,344599999.0
2008-02-21 18:22:00,0.7547,0.7548,0.7547,0.75475,154600000.0
2008-02-21 18:23:00,0.75475,0.7549,0.75475,0.7548,316200000.0
2008-02-21 18:24:00,0.7548,0.7549,0.7548,0.7549,108800000.0
2008-02-21 18:25:00,0.7549,0.7549,0.7548,0.7548,133800000.0
2008-02-21 18:26:00,0.7548,0.7549,0.75465,0.75465,305600000.0
2008-02-21 18:27:00,0.75465,0.7549,0.75465,0.7548,264300000.0
2008-02-21 18:28:00,0.7548,0.7548,0.75455,0.7546,86200000.0
2008-02-21 18:29:00,0.7546,0.7546,0.75445,0.7545,796200006.0
2008-02-21 18:30:00,0.7545,0.7545,0.7544,0.75445,782300000.0
2008-02-21 18:31:00,0.75445,0.7546,0.7544,0.7544,858599992.0
2008-02-21 18:32:00,0.7544,0.75445,0.75435,0.7544,75400000.0
2008-02-21 18:33:00,0.7544,0.7545,0.7544,0.7544,75200000.0
2008-02-21 18:34:00,0.7544,0.7546,0.7544,0.7545,219500000.0
2008-02-21 18:35:00,0.7545,0.7545,0.75445,0.75445,923400001.0
2008-02-21 18:36:00,0.75445,0.7546,0.75445,0.7546,596399992.0
2008-02-21 18:37:00,0.7546,0.7547,0.7546,0.7547,57300000.0
2008-02-21 18:38:00,0.7547,0.7547,0.75465,0.7547,71300000.0
2008-02-21 18:39:00,0.7547,0.7547,0.7545,0.7545,164000000.0
2008-02-21 18:40:00,0.7545,0.7546,0.7544,0.7545,578200000.0
2008-02-21 18:41:00,0.7545,0.7545,0.7543,0.7544,234700000.0
2008-02-21 18:42:00,0.7544,0.7547,0.7544,0.7547,616200003.0
2008-02-21 18:43:00,0.7547,0.7549,0.7547,0.7548,84600000.0
2008-02-21 18:44:00,0.7548,0.75495,0.7548,0.7549,591300000.0
2008-02-21 18:45:00,0.7549,0.75515,0.7549,0.75515,113600000.0
2008-02-21 18:46:00,0.75515,0.7555,0.75515,0.7554,146600000.0
2008-02-21 18:47:00,0.7554,0.75545,0.75515,0.7552,154300000.0
2008-02-21 18:48:00,0.7552,0.7552,0.755,0.75505,213400000.0
2008-02-21 18:49:00,0.75505,0.7551,0.75495,0.755,91900000.0
2008-02-21 18:50:00,0.755,0.7551,0.755,0.75505,102600000.0
2008-02-21 18:51:00,0.75505,0.7551,0.75495,0.7551,330500001.0
2008-02-21 18:52:00,0.7551,0.7551,0.755,0.755,403800000.0
2008-02-21 18:53:00,0.755,0.7551,0.755,0.755,143900000.0
2008-02-21 18:54:00,0.755,0.7551,0.755,0.755,65300000.0
2008-02-21 18:55:00,0.755,0.7551,0.7549,0.755,105900000.0
2008-02-21 18:56:00,0.755,0.7551,0.755,0.755,113800000.0
2008-02-21 18:57:00,0.755,0.75515,0.755,0.75515,157284000.0
2008-02-21 18:58:00,0.7551,0.75515,0.755,0.755,74400000.0
2008-02-21 18:59:00,0.755,0.7551,0.755,0.7551,109700000.0
2008-02-21 19:00:00,0.7551,0.75515,0.75505,0.7551,143500000.0
2008-02-21 19:01:00,0.7551,0.7552,0.75505,0.7551,158500000.0
2008-02-21 19:02:00,0.75515,0.7553,0.7551,0.7551,268100000.0
2008-02-21 19:03:00,0.7551,0.7551,0.755,0.755,244300000.0
2008-02-21 19:04:00,0.755,0.7551,0.755,0.7551,180700000.0
2008-02-21 19:05:00,0.7551,0.7551,0.755,0.7551,72000000.0
2008-02-21 19:06:00,0.7551,0.7551,0.7551,0.7551,40500000.0
2008-02-21 19:07:00,0.7551,0.7551,0.755,0.755,51700000.0
2008-02-21 19:08:00,0.755,0.755,0.7547,0.7548,154200000.0
2008-02-21 19:09:00,0.7548,0.7548,0.7547,0.7547,109600000.0
2008-02-21 19:10:00,0.7547,0.7548,0.75465,0.7547,233099999.0
2008-02-21 19:11:00,0.7547,0.7548,0.7547,0.7547,225600000.0
2008-02-21 19:12:00,0.7547,0.7551,0.75465,0.7551,220700000.0
2008-02-21 19:13:00,0.7551,0.7551,0.75495,0.7551,348900001.0
2008-02-21 19:14:00,0.7551,0.7552,0.75505,0.75515,104000000.0
2008-02-21 19:15:00,0.75515,0.7553,0.7551,0.7551,415000000.0
2008-02-21 19:16:00,0.7551,0.7552,0.7551,0.7551,75600000.0
2008-02-21 19:17:00,0.7551,0.7552,0.755,0.7552,210300000.0
2008-02-21 19:18:00,0.7552,0.7553,0.7552,0.7553,108000000.0
2008-02-21 19:19:00,0.7553,0.7557,0.7553,0.75555,465550000.0
2008-02-21 19:20:00,0.75555,0.7556,0.7554,0.75545,289300000.0
2008-02-21 19:21:00,0.75545,0.75545,0.7552,0.7553,157600000.0
2008-02-21 19:22:00,0.7553,0.7553,0.7552,0.7552,35100000.0
2008-02-21 19:23:00,0.7552,0.7553,0.7552,0.7552,226800000.0
2008-02-21 19:24:00,0.7552,0.7553,0.7552,0.7553,278200000.0
2008-02-21 19:25:00,0.7553,0.7555,0.7553,0.7554,132600000.0
2008-02-21 19:26:00,0.7554,0.7556,0.75535,0.7555,482799997.0
2008-02-21 19:27:00,0.7555,0.7556,0.7553,0.7554,211200000.0
2008-02-21 19:28:00,0.7554,0.75545,0.75525,0.7554,126600000.0
2008-02-21 19:29:00,0.7554,0.7554,0.75525,0.7553,203900000.0
2008-02-21 19:30:00,0.7553,0.7553,0.755,0.755,128700000.0
2008-02-21 19:31:00,0.755,0.755,0.7549,0.7549,124100000.0
2008-02-21 19:32:00,0.7549,0.755,0.7549,0.755,97300000.0
2008-02-21 19:33:00,0.755,0.755,0.7547,0.75475,100500000.0
2008-02-21 19:34:00,0.7548,0.7549,0.75475,0.75475,169100000.0
2008-02-21 19:35:00,0.7547,0.7548,0.7547,0.7547,83500000.0
2008-02-21 19:36:00,0.7547,0.7549,0.7547,0.7549,99600000.0
2008-02-21 19:37:00,0.7549,0.7549,0.7549,0.7549,35200000.0
2008-02-21 19:38:00,0.7549,0.7553,0.7549,0.7553,54000000.0
2008-02-21 19:39:00,0.7553,0.7553,0.75505,0.7552,772499999.0
2008-02-21 19:40:00,0.7552,0.7552,0.75515,0.7552,83200000.0
2008-02-21 19:41:00,0.7552,0.75525,0.75515,0.75525,113700000.0
2008-02-21 19:42:00,0.75525,0.75525,0.75515,0.7552,90200000.0
2008-02-21 19:43:00,0.7552,0.7552,0.755,0.7551,244500000.0
2008-02-21 19:44:00,0.7551,0.7552,0.7551,0.7552,114700000.0
2008-02-21 19:45:00,0.7552,0.75525,0.75505,0.7552,173700000.0
2008-02-21 19:46:00,0.7552,0.7554,0.7551,0.7552,232700000.0
2008-02-21 19:47:00,0.7552,0.75525,0.7551,0.7552,330400000.0
2008-02-21 19:48:00,0.7552,0.7552,0.75505,0.75505,170700000.0
2008-02-21 19:49:00,0.75505,0.7551,0.755,0.7551,235300000.0
2008-02-21 19:50:00,0.7551,0.7552,0.7551,0.7552,187900000.0
2008-02-21 19:51:00,0.7552,0.7552,0.75505,0.7552,190399998.0
2008-02-21 19:52:00,0.7552,0.7552,0.7551,0.7552,46000000.0
2008-02-21 19:53:00,0.7552,0.7552,0.755,0.75505,99100000.0
2008-02-21 19:54:00,0.75505,0.7551,0.75495,0.755,339800000.0
2008-02-21 19:55:00,0.755,0.755,0.7548,0.7548,425500000.0
2008-02-21 19:56:00,0.7548,0.7548,0.7547,0.7548,246900000.0
2008-02-21 19:57:00,0.7548,0.7548,0.7547,0.7548,176300000.0
2008-02-21 19:58:00,0.7548,0.7548,0.7547,0.7548,60700000.0
2008-02-21 19:59:00,0.7548,0.7548,0.75465,0.7547,198300000.0
2008-02-21 20:00:00,0.7547,0.7547,0.75445,0.75455,335500003.0
2008-02-21 20:01:00,0.75455,0.7546,0.75445,0.7546,265600000.0
2008-02-21 20:02:00,0.7546,0.7548,0.7545,0.7548,133000000.0
2008-02-21 20:03:00,0.7548,0.7548,0.7547,0.7548,61300000.0
2008-02-21 20:04:00,0.7548,0.755,0.7548,0.755,386800000.0
2008-02-21 20:05:00,0.755,0.755,0.7549,0.75495,216600000.0
2008-02-21 20:06:00,0.75495,0.75495,0.75475,0.75485,159300000.0
2008-02-21 20:07:00,0.75485,0.755,0.7548,0.755,234400000.0
2008-02-21 20:08:00,0.75495,0.755,0.7548,0.7549,180000000.0
2008-02-21 20:09:00,0.7549,0.7549,0.7547,0.7547,130000000.0
2008-02-21 20:10:00,0.7547,0.7548,0.7547,0.7547,267500000.0
2008-02-21 20:11:00,0.7547,0.7548,0.7547,0.7547,64400000.0
2008-02-21 20:12:00,0.7547,0.755,0.7547,0.7549,214800000.0
2008-02-21 20:13:00,0.7549,0.755,0.7549,0.7549,40400000.0
2008-02-21 20:14:00,0.7549,0.7551,0.7549,0.755,289500000.0
2008-02-21 20:15:00,0.755,0.7551,0.755,0.7551,75300000.0
2008-02-21 20:16:00,0.7551,0.7554,0.7551,0.7553,251400000.0
2008-02-21 20:17:00,0.7553,0.7555,0.7552,0.75525,360400000.0
2008-02-21 20:18:00,0.75525,0.7553,0.7552,0.7552,414400001.0
2008-02-21 20:19:00,0.7552,0.7552,0.7551,0.7552,334000003.0
2008-02-21 20:20:00,0.7552,0.7552,0.75515,0.7552,97300000.0
2008-02-21 20:21:00,0.7552,0.7552,0.7551,0.7551,88400000.0
2008-02-21 20:22:00,0.7551,0.7551,0.755,0.7551,191300000.0
2008-02-21 20:23:00,0.7551,0.7551,0.7549,0.7549,58300000.0
2008-02-21 20:24:00,0.7549,0.7551,0.7549,0.7551,165600000.0
2008-02-21 20:25:00,0.7551,0.7551,0.75495,0.755,196300001.0
2008-02-21 20:26:00,0.755,0.7551,0.755,0.7551,93100000.0
2008-02-21 20:27:00,0.7551,0.75515,0.75505,0.7551,54900000.0
2008-02-21 20:28:00,0.7551,0.7552,0.7551,0.7552,144100000.0
2008-02-21 20:29:00,0.7552,0.7552,0.7551,0.7551,168700000.0
2008-02-21 20:30:00,0.7551,0.7551,0.7551,0.7551,34900000.0
2008-02-21 20:31:00,0.7551,0.7551,0.755,0.75505,85900000.0
2008-02-21 20:32:00,0.75505,0.7551,0.755,0.755,189100000.0
2008-02-21 20:33:00,0.755,0.7551,0.755,0.755,644200000.0
2008-02-21 20:34:00,0.755,0.7551,0.755,0.755,161500000.0
2008-02-21 20:35:00,0.755,0.7551,0.755,0.7551,134800000.0
2008-02-21 20:36:00,0.7551,0.7551,0.7551,0.7551,36000000.0
2008-02-21 20:37:00,0.7551,0.7552,0.7551,0.7552,131000000.0
2008-02-21 20:38:00,0.7552,0.7553,0.7552,0.7553,78800000.0
2008-02-21 20:39:00,0.7553,0.7553,0.7553,0.7553,15200000.0
2008-02-21 20:40:00,0.7553,0.7553,0.7552,0.7553,329800000.0
2008-02-21 20:41:00,0.7553,0.7554,0.7553,0.7554,54100000.0
2008-02-21 20:42:00,0.7554,0.75555,0.7554,0.7554,678299994.0
2008-02-21 20:43:00,0.7554,0.7554,0.75535,0.7554,283799998.0
2008-02-21 20:44:00,0.7554,0.7555,0.7554,0.7555,778399994.0
2008-02-21 20:45:00,0.7555,0.7556,0.7554,0.7555,966899995.0
2008-02-21 20:46:00,0.7555,0.7555,0.7554,0.7554,184600000.0
2008-02-21 20:47:00,0.7554,0.7556,0.7554,0.7556,192700000.0
2008-02-21 20:48:00,0.7556,0.7557,0.7556,0.7556,47300000.0
2008-02-21 20:49:00,0.7556,0.7557,0.75555,0.75555,85600000.0
2008-02-21 20:50:00,0.75555,0.7556,0.75535,0.7555,314200000.0
2008-02-21 20:51:00,0.7555,0.7555,0.7554,0.7554,432299997.0
2008-02-21 20:52:00,0.7554,0.7554,0.7551,0.7552,120300000.0
2008-02-21 20:53:00,0.7552,0.7553,0.7552,0.7553,109800000.0
2008-02-21 20:54:00,0.7553,0.7554,0.7552,0.7553,150400000.0
2008-02-21 20:55:00,0.7553,0.7553,0.7553,0.7553,25200000.0
2008-02-21 20:56:00,0.7553,0.7553,0.7552,0.7552,90100000.0
2008-02-21 20:57:00,0.7552,0.7554,0.7552,0.7553,252600000.0
2008-02-21 20:58:00,0.7553,0.7554,0.7551,0.7552,260000000.0
2008-02-21 20:59:00,0.7552,0.7554,0.7552,0.75535,190300000.0
2008-02-21 21:00:00,0.75535,0.75535,0.75535,0.75535,508000000.0
2008-02-21 21:01:00,0.75535,0.7554,0.7553,0.7554,368700000.0
2008-02-21 21:02:00,0.7554,0.75545,0.75535,0.75545,149000000.0
2008-02-21 21:03:00,0.75545,0.75545,0.7553,0.7553,187900000.0
2008-02-21 21:04:00,0.7553,0.7554,0.7553,0.75535,230000000.0
2008-02-21 21:05:00,0.75535,0.7554,0.75535,0.75535,239100000.0
2008-02-21 21:06:00,0.75535,0.7554,0.7553,0.7553,304900000.0
2008-02-21 21:07:00,0.7553,0.75535,0.75525,0.75525,314100000.0
2008-02-21 21:08:00,0.75525,0.7553,0.7552,0.7552,132300000.0
2008-02-21 21:09:00,0.7552,0.7553,0.7552,0.7553,335200000.0
2008-02-21 21:10:00,0.7553,0.7553,0.7553,0.7553,28400000.0
2008-02-21 21:11:00,0.7553,0.7553,0.7552,0.7552,141800000.0
2008-02-21 21:12:00,0.7552,0.7552,0.7552,0.7552,27200000.0
2008-02-21 21:13:00,0.75525,0.7553,0.7551,0.7552,98700000.0
2008-02-21 21:14:00,0.7552,0.7552,0.7552,0.7552,20400000.0
2008-02-21 21:15:00,0.7552,0.7552,0.7551,0.7552,92400000.0
2008-02-21 21:16:00,0.7552,0.7552,0.75505,0.7551,209700002.0
2008-02-21 21:17:00,0.7551,0.7551,0.7551,0.7551,88500000.0
2008-02-21 21:18:00,0.7551,0.7551,0.7551,0.7551,61400000.0
2008-02-21 21:19:00,0.7551,0.7551,0.7551,0.7551,34700000.0
2008-02-21 21:20:00,0.7551,0.7551,0.7551,0.7551,22000000.0
2008-02-21 21:21:00,0.7551,0.7551,0.755,0.755,78200000.0
2008-02-21 21:22:00,0.755,0.755,0.755,0.755,71300000.0
2008-02-21 21:23:00,0.755,0.755,0.755,0.755,17800000.0
2008-02-21 21:24:00,0.755,0.755,0.7549,0.75495,95500000.0
2008-02-21 21:25:00,0.75495,0.755,0.7549,0.7549,98700000.0
2008-02-21 21:26:00,0.7549,0.75495,0.7549,0.7549,30900000.0
2008-02-21 21:27:00,0.7549,0.7549,0.7549,0.7549,22300000.0
2008-02-21 21:28:00,0.7549,0.7549,0.7549,0.7549,15200000.0
2008-02-21 21:29:00,0.7549,0.755,0.7549,0.7549,23600000.0
2008-02-21 21:30:00,0.7549,0.755,0.7549,0.7549,20800000.0
2008-02-21 21:31:00,0.7549,0.7549,0.7549,0.7549,28400000.0
2008-02-21 21:32:00,0.7549,0.7549,0.7549,0.7549,12400000.0
2008-02-21 21:33:00,0.7549,0.7549,0.7549,0.7549,19200000.0
2008-02-21 21:34:00,0.7549,0.755,0.7549,0.755,25600000.0
2008-02-21 21:35:00,0.755,0.755,0.755,0.755,17200000.0
2008-02-21 21:36:00,0.755,0.755,0.7549,0.7549,47400000.0
2008-02-21 21:37:00,0.7549,0.7551,0.7549,0.755,80600000.0
2008-02-21 21:38:00,0.755,0.755,0.755,0.755,20000000.0
2008-02-21 21:39:00,0.755,0.7551,0.755,0.7551,38200000.0
2008-02-21 21:40:00,0.7551,0.7552,0.755,0.7551,116900000.0
2008-02-21 21:41:00,0.7551,0.7551,0.755,0.7551,70700000.0
2008-02-21 21:42:00,0.7551,0.7551,0.7551,0.7551,41600000.0
2008-02-21 21:43:00,0.7551,0.7551,0.755,0.7551,27400000.0
2008-02-21 21:44:00,0.7551,0.7552,0.7551,0.7552,59400000.0
2008-02-21 21:45:00,0.7552,0.7552,0.7551,0.7551,92400000.0
2008-02-21 21:46:00,0.7551,0.7551,0.75505,0.7551,282600000.0
2008-02-21 21:47:00,0.7551,0.7552,0.7551,0.7552,109600000.0
2008-02-21 21:48:00,0.7552,0.7552,0.7551,0.7552,64300000.0
2008-02-21 21:49:00,0.7552,0.7552,0.7551,0.7552,50900000.0
2008-02-21 21:50:00,0.7552,0.7552,0.7551,0.75515,94800000.0
2008-02-21 21:51:00,0.75515,0.7552,0.7551,0.7552,234400000.0
2008-02-21 21:52:00,0.7552,0.7552,0.7551,0.7551,47800000.0
2008-02-21 21:53:00,0.7551,0.7551,0.7549,0.755,166000001.0
2008-02-21 21:54:00,0.755,0.755,0.7549,0.755,96300000.0
2008-02-21 21:55:00,0.755,0.7551,0.755,0.755,77700000.0
2008-02-21 21:56:00,0.755,0.7551,0.755,0.7551,96500000.0
2008-02-21 21:57:00,0.7551,0.7551,0.755,0.7551,64400000.0
2008-02-21 21:58:00,0.7551,0.75515,0.7551,0.75515,51300000.0
2008-02-21 21:59:00,0.75515,0.7553,0.75515,0.7553,105400000.0
2008-02-21 22:00:00,0.7553,0.7553,0.7552,0.7553,119600000.0
2008-02-21 22:01:00,0.7553,0.7554,0.7553,0.7554,27200000.0
2008-02-21 22:02:00,0.7554,0.7554,0.7553,0.7553,41600000.0
2008-02-21 22:03:00,0.7553,0.7553,0.7552,0.7553,99400000.0
2008-02-21 22:04:00,0.7553,0.7553,0.7552,0.7552,52500000.0
2008-02-21 22:05:00,0.7552,0.7552,0.7551,0.7551,54800000.0
2008-02-21 22:06:00,0.7551,0.7551,0.75505,0.7551,66200000.0
2008-02-21 22:07:00,0.7551,0.7552,0.7551,0.7551,38800000.0
2008-02-21 22:08:00,0.7551,0.75515,0.7551,0.7551,36100000.0
2008-02-21 22:09:00,0.7551,0.7552,0.7551,0.7551,27800000.0
2008-02-21 22:10:00,0.7551,0.7551,0.7551,0.7551,89100000.0
2008-02-21 22:11:00,0.7551,0.75515,0.75505,0.75505,112500000.0
2008-02-21 22:12:00,0.75505,0.7552,0.755,0.7551,170800000.0
2008-02-21 22:13:00,0.7551,0.75515,0.755,0.75515,121800000.0
2008-02-21 22:14:00,0.75515,0.7552,0.7551,0.75515,65500000.0
2008-02-21 22:15:00,0.75515,0.75515,0.7551,0.75515,43800000.0
2008-02-21 22:16:00,0.75515,0.7552,0.7551,0.7552,55700000.0
2008-02-21 22:17:00,0.7552,0.7552,0.7551,0.7552,50100000.0
2008-02-21 22:18:00,0.7552,0.7552,0.7551,0.7552,32400000.0
2008-02-21 22:19:00,0.7552,0.7552,0.75475,0.7548,461000001.0
2008-02-21 22:20:00,0.75485,0.7549,0.7547,0.75485,139700000.0
2008-02-21 22:21:00,0.75485,0.75485,0.7548,0.75485,101700000.0
2008-02-21 22:22:00,0.75485,0.7549,0.75485,0.7549,38700000.0
2008-02-21 22:23:00,0.7549,0.7549,0.7548,0.7548,42400000.0
2008-02-21 22:24:00,0.7548,0.7549,0.7548,0.7548,50800000.0
2008-02-21 22:25:00,0.7548,0.7548,0.7547,0.7548,78300000.0
2008-02-21 22:26:00,0.7548,0.7549,0.7548,0.7548,92700000.0
2008-02-21 22:27:00,0.7548,0.7548,0.7547,0.7547,285900000.0
2008-02-21 22:28:00,0.7547,0.7548,0.7547,0.7548,66500000.0
2008-02-21 22:29:00,0.7548,0.75485,0.75475,0.75485,203400000.0
2008-02-21 22:30:00,0.75485,0.75495,0.7548,0.7548,155350001.0
2008-02-21 22:31:00,0.7548,0.755,0.7548,0.7549,183050000.0
2008-02-21 22:32:00,0.7549,0.7549,0.7547,0.7548,170000000.0
2008-02-21 22:33:00,0.7548,0.7548,0.7547,0.7547,127700000.0
2008-02-21 22:34:00,0.7547,0.7547,0.75465,0.7547,84500000.0
2008-02-21 22:35:00,0.7547,0.7548,0.7547,0.7548,28400000.0
2008-02-21 22:36:00,0.7548,0.7548,0.7547,0.7547,152000000.0
2008-02-21 22:37:00,0.7547,0.7548,0.75465,0.75465,193800000.0
2008-02-21 22:38:00,0.75465,0.7547,0.75465,0.7547,23800000.0
2008-02-21 22:39:00,0.7547,0.7548,0.75465,0.75475,79800000.0
2008-02-21 22:40:00,0.75475,0.7548,0.75475,0.7548,126000000.0
2008-02-21 22:41:00,0.7548,0.75485,0.75475,0.7548,116400000.0
2008-02-21 22:42:00,0.7548,0.7548,0.75475,0.7548,55200000.0
2008-02-21 22:43:00,0.7548,0.7548,0.7547,0.75475,180000000.0
2008-02-21 22:44:00,0.75475,0.75485,0.75475,0.75475,66600000.0
2008-02-21 22:45:00,0.75475,0.7548,0.7547,0.7548,105300000.0
2008-02-21 22:46:00,0.7548,0.7549,0.7548,0.7548,55300000.0
2008-02-21 22:47:00,0.7548,0.7549,0.7548,0.7549,143700000.0
2008-02-21 22:48:00,0.7549,0.7549,0.7549,0.7549,23600000.0
2008-02-21 22:49:00,0.7549,0.75495,0.75475,0.75475,148100000.0
2008-02-21 22:50:00,0.75475,0.7549,0.75475,0.7549,148300000.0
2008-02-21 22:51:00,0.7549,0.755,0.7548,0.7549,62900000.0
2008-02-21 22:52:00,0.7549,0.755,0.7549,0.755,27200000.0
2008-02-21 22:53:00,0.755,0.755,0.7549,0.755,83300000.0
2008-02-21 22:54:00,0.755,0.755,0.75475,0.75485,155900000.0
2008-02-21 22:55:00,0.75485,0.755,0.75485,0.755,86300000.0
2008-02-21 22:56:00,0.755,0.755,0.755,0.755,47200000.0
2008-02-21 22:57:00,0.755,0.755,0.7549,0.7549,50000000.0
2008-02-21 22:58:00,0.7549,0.755,0.7549,0.755,59700000.0
2008-02-21 22:59:00,0.755,0.755,0.7549,0.7549,137900000.0
2008-02-21 23:00:00,0.7549,0.7549,0.7549,0.7549,21100000.0
2008-02-21 23:01:00,0.7549,0.755,0.7549,0.7549,151200000.0
2008-02-21 23:02:00,0.7549,0.755,0.7548,0.7549,155600000.0
2008-02-21 23:03:00,0.7549,0.7549,0.7548,0.7548,37200000.0
2008-02-21 23:04:00,0.7548,0.7549,0.7548,0.7548,102700000.0
2008-02-21 23:05:00,0.7548,0.7548,0.7548,0.7548,37600000.0
2008-02-21 23:06:00,0.7548,0.7548,0.7548,0.7548,95000000.0
2008-02-21 23:07:00,0.7548,0.75485,0.7548,0.7548,64800000.0
2008-02-21 23:08:00,0.7548,0.7548,0.7548,0.7548,43700000.0
2008-02-21 23:09:00,0.7548,0.75485,0.7548,0.75485,195300000.0
2008-02-21 23:10:00,0.75485,0.7549,0.75485,0.75485,108200000.0
2008-02-21 23:11:00,0.75485,0.7549,0.75485,0.7549,81300000.0
2008-02-21 23:12:00,0.7549,0.7549,0.75485,0.75485,68100000.0
2008-02-21 23:13:00,0.75485,0.75485,0.75465,0.75465,263200000.0
2008-02-21 23:14:00,0.75465,0.7547,0.7546,0.7547,64900000.0
2008-02-21 23:15:00,0.7547,0.7547,0.75455,0.7546,134400000.0
2008-02-21 23:16:00,0.7546,0.7546,0.7545,0.7545,96000000.0
2008-02-21 23:17:00,0.7545,0.7546,0.75445,0.75445,247700000.0
2008-02-21 23:18:00,0.75445,0.75445,0.75445,0.75445,111500000.0
2008-02-21 23:19:00,0.75445,0.75445,0.75445,0.75445,81000000.0
2008-02-21 23:20:00,0.75445,0.75445,0.75445,0.75445,107700000.0
2008-02-21 23:21:00,0.75445,0.75445,0.75445,0.75445,192800000.0
2008-02-21 23:22:00,0.75445,0.75445,0.75445,0.75445,110200000.0
2008-02-21 23:23:00,0.75445,0.75445,0.75445,0.75445,123000000.0
2008-02-21 23:24:00,0.75445,0.75445,0.75445,0.75445,51800000.0
2008-02-21 23:25:00,0.75445,0.75445,0.75445,0.75445,35200000.0
2008-02-21 23:26:00,0.75445,0.75445,0.7543,0.7543,108600000.0
2008-02-21 23:27:00,0.7543,0.7544,0.7543,0.7544,57100000.0
2008-02-21 23:28:00,0.7544,0.7544,0.7544,0.7544,17200000.0
2008-02-21 23:29:00,0.7544,0.7544,0.7543,0.75435,51400000.0
2008-02-21 23:30:00,0.75435,0.7544,0.75425,0.7543,158700000.0
2008-02-21 23:31:00,0.7543,0.75445,0.7543,0.75445,150500000.0
2008-02-21 23:32:00,0.75445,0.7545,0.75445,0.75445,166500000.0
2008-02-21 23:33:00,0.75445,0.75445,0.75435,0.75445,271000000.0
2008-02-21 23:34:00,0.75445,0.75445,0.7544,0.7544,84000000.0
2008-02-21 23:35:00,0.7544,0.7545,0.75435,0.75445,266200000.0
2008-02-21 23:36:00,0.75445,0.7546,0.75445,0.7546,122500000.0
2008-02-21 23:37:00,0.7546,0.7546,0.75445,0.7545,34800000.0
2008-02-21 23:38:00,0.7545,0.7546,0.7545,0.7546,63200000.0
2008-02-21 23:39:00,0.7546,0.75465,0.7546,0.75465,32100000.0
2008-02-21 23:40:00,0.75465,0.75465,0.75465,0.75465,18600000.0
2008-02-21 23:41:00,0.75465,0.75465,0.75465,0.75465,10200000.0
2008-02-21 23:42:00,0.75465,0.75465,0.75465,0.75465,15000000.0
2008-02-21 23:43:00,0.75465,0.75465,0.7545,0.7545,28600000.0
2008-02-21 23:44:00,0.7545,0.7545,0.7544,0.7544,29900000.0
2008-02-21 23:45:00,0.7544,0.7544,0.7544,0.7544,98000000.0
2008-02-21 23:46:00,0.7544,0.7544,0.7543,0.7543,85900000.0
2008-02-21 23:47:00,0.7543,0.75435,0.7543,0.7543,51400000.0
2008-02-21 23:48:00,0.7543,0.7543,0.7543,0.7543,22800000.0
2008-02-21 23:49:00,0.7543,0.7543,0.7543,0.7543,8800000.0
2008-02-21 23:50:00,0.7543,0.7544,0.7543,0.7544,55900000.0
2008-02-21 23:51:00,0.7544,0.75455,0.7544,0.75445,67600000.0
2008-02-21 23:52:00,0.75445,0.75465,0.75445,0.75455,129700000.0
2008-02-21 23:53:00,0.75455,0.7546,0.75455,0.7546,145400000.0
2008-02-21 23:54:00,0.7546,0.7546,0.7545,0.7545,124100000.0
2008-02-21 23:55:00,0.7545,0.7547,0.7545,0.7546,60300000.0
2008-02-21 23:56:00,0.7546,0.75475,0.7546,0.75475,19400000.0
2008-02-21 23:57:00,0.75475,0.75475,0.7546,0.7546,25500000.0
2008-02-21 23:58:00,0.7546,0.7546,0.7546,0.7546,22400000.0
2008-02-21 23:59:00,0.7546,0.7547,0.7545,0.7546,162400000.0
2008-02-22 00:00:00,0.7546,0.7546,0.7543,0.7545,299200000.0
2008-02-22 00:01:00,0.7545,0.7547,0.7545,0.7546,133200000.0
2008-02-22 00:02:00,0.7546,0.7546,0.7545,0.7545,20000000.0
2008-02-22 00:03:00,0.7545,0.75455,0.7545,0.7545,104800000.0
2008-02-22 00:04:00,0.7545,0.75455,0.7545,0.7545,228600000.0
2008-02-22 00:05:00,0.7545,0.7547,0.7545,0.7547,506000000.0
2008-02-22 00:06:00,0.7547,0.7547,0.7547,0.7547,28000000.0
2008-02-22 00:07:00,0.7547,0.7547,0.7547,0.7547,27200000.0
2008-02-22 00:08:00,0.7547,0.7548,0.7546,0.7546,32700000.0
2008-02-22 00:09:00,0.7546,0.7548,0.7546,0.7548,21200000.0
2008-02-22 00:10:00,0.7548,0.7548,0.7547,0.7548,31200000.0
2008-02-22 00:11:00,0.7548,0.7549,0.7548,0.7549,35600000.0
2008-02-22 00:12:00,0.7549,0.7549,0.7548,0.7548,20400000.0
2008-02-22 00:13:00,0.7548,0.7548,0.7547,0.7548,16000000.0
2008-02-22 00:14:00,0.7548,0.7548,0.7548,0.7548,4400000.0
2008-02-22 00:15:00,0.7548,0.7548,0.7548,0.7548,12800000.0
2008-02-22 00:16:00,0.7548,0.7549,0.75465,0.7547,173100000.0
2008-02-22 00:17:00,0.7547,0.7547,0.75465,0.7547,332700000.0
2008-02-22 00:18:00,0.7547,0.7548,0.75465,0.7547,84900000.0
2008-02-22 00:19:00,0.7547,0.7547,0.7547,0.7547,42900000.0
2008-02-22 00:20:00,0.7547,0.7548,0.75465,0.7547,562600000.0
2008-02-22 00:21:00,0.7547,0.7547,0.7546,0.7547,289600000.0
2008-02-22 00:22:00,0.7547,0.7548,0.7547,0.7548,105200000.0
2008-02-22 00:23:00,0.7548,0.7548,0.7547,0.7548,38100000.0
2008-02-22 00:24:00,0.7548,0.7549,0.75475,0.7549,97600001.0
2008-02-22 00:25:00,0.7549,0.7549,0.7548,0.7548,50500000.0
2008-02-22 00:26:00,0.7548,0.75485,0.7547,0.75475,435600000.0
2008-02-22 00:27:00,0.75475,0.75475,0.75475,0.75475,41400000.0
2008-02-22 00:28:00,0.75475,0.75475,0.75465,0.75475,231800000.0
2008-02-22 00:29:00,0.75475,0.75475,0.7547,0.75475,256000000.0
2008-02-22 00:30:00,0.75475,0.75475,0.75475,0.75475,152000000.0
2008-02-22 00:31:00,0.75475,0.75475,0.7547,0.75475,291600000.0
2008-02-22 00:32:00,0.75475,0.75475,0.75475,0.75475,21300000.0
2008-02-22 00:33:00,0.75475,0.7549,0.75475,0.7548,361600000.0
2008-02-22 00:34:00,0.7548,0.7548,0.75475,0.7548,415300000.0
2008-02-22 00:35:00,0.7548,0.7548,0.7548,0.7548,72000000.0
2008-02-22 00:36:00,0.7548,0.7549,0.7548,0.75485,276100000.0
2008-02-22 00:37:00,0.75485,0.75485,0.75465,0.75475,836000000.0
2008-02-22 00:38:00,0.75475,0.75475,0.75475,0.75475,72800000.0
2008-02-22 00:39:00,0.75475,0.75475,0.75475,0.75475,20000000.0
2008-02-22 00:40:00,0.75475,0.75475,0.75475,0.75475,71500000.0
2008-02-22 00:41:00,0.75475,0.75475,0.75465,0.7547,126000000.0
2008-02-22 00:42:00,0.75475,0.75475,0.7547,0.7547,96000000.0
2008-02-22 00:43:00,0.7547,0.7548,0.7547,0.75475,320000000.0
2008-02-22 00:44:00,0.75475,0.75475,0.7547,0.75475,734100000.0
2008-02-22 00:45:00,0.75475,0.75475,0.75475,0.75475,100700000.0
2008-02-22 00:46:00,0.75475,0.75475,0.75475,0.75475,13600000.0
2008-02-22 00:47:00,0.75475,0.7548,0.75475,0.7548,31700000.0
2008-02-22 00:48:00,0.7548,0.7548,0.7548,0.7548,11200000.0
2008-02-22 00:49:00,0.7548,0.7548,0.7548,0.7548,5600000.0
2008-02-22 00:50:00,0.7548,0.7548,0.7548,0.7548,4000000.0
2008-02-22 00:51:00,0.7548,0.7548,0.7548,0.7548,2400000.0
2008-02-22 00:52:00,0.75475,0.75475,0.75475,0.75475,52700000.0
2008-02-22 00:53:00,0.75475,0.75475,0.7547,0.7547,322200000.0
2008-02-22 00:54:00,0.7547,0.7547,0.75455,0.75455,304000000.0
2008-02-22 00:55:00,0.75455,0.75455,0.75455,0.75455,72000000.0
2008-02-22 00:56:00,0.75455,0.7546,0.75455,0.7546,302400000.0
2008-02-22 00:57:00,0.7546,0.75465,0.7545,0.7546,654700000.0
2008-02-22 00:58:00,0.7546,0.75465,0.7546,0.7546,232000000.0
2008-02-22 00:59:00,0.7546,0.7548,0.7546,0.7547,555400000.0
2008-02-22 01:00:00,0.7547,0.7547,0.7546,0.75465,314400000.0
2008-02-22 01:01:00,0.75465,0.75465,0.7546,0.75465,299500000.0
2008-02-22 01:02:00,0.75465,0.7548,0.75465,0.7547,274100000.0
2008-02-22 01:03:00,0.7547,0.7547,0.7546,0.7546,157800000.0
2008-02-22 01:04:00,0.7546,0.7546,0.75455,0.7546,91200000.0
2008-02-22 01:05:00,0.7546,0.7546,0.7545,0.7546,109100000.0
2008-02-22 01:06:00,0.7546,0.7547,0.7546,0.7547,72900000.0
2008-02-22 01:07:00,0.7547,0.7548,0.75445,0.75445,327700000.0
2008-02-22 01:08:00,0.75445,0.75445,0.7543,0.7543,142700000.0
2008-02-22 01:09:00,0.7543,0.7543,0.7543,0.7543,91300000.0
2008-02-22 01:10:00,0.7543,0.7544,0.7543,0.7543,79000000.0
2008-02-22 01:11:00,0.7543,0.7544,0.7543,0.7544,41200000.0
2008-02-22 01:12:00,0.7544,0.7544,0.7544,0.7544,28200000.0
2008-02-22 01:13:00,0.7544,0.7544,0.7544,0.7544,11100000.0
2008-02-22 01:14:00,0.7544,0.7544,0.7544,0.7544,28400000.0
2008-02-22 01:15:00,0.7544,0.7544,0.7544,0.7544,16400000.0
2008-02-22 01:16:00,0.7544,0.75445,0.75435,0.75435,42400000.0
2008-02-22 01:17:00,0.75435,0.75435,0.75435,0.75435,411500000.0
2008-02-22 01:18:00,0.75435,0.7544,0.75435,0.7544,79000000.0
2008-02-22 01:19:00,0.7544,0.7545,0.7544,0.7545,169500000.0
2008-02-22 01:20:00,0.7545,0.7545,0.7544,0.7544,31500000.0
2008-02-22 01:21:00,0.7544,0.75445,0.7544,0.75445,42400000.0
2008-02-22 01:22:00,0.75445,0.75445,0.7544,0.7544,15600000.0
2008-02-22 01:23:00,0.7544,0.75445,0.7544,0.7544,13700000.0
2008-02-22 01:24:00,0.7544,0.75445,0.7544,0.7544,30000000.0
2008-02-22 01:25:00,0.7544,0.7544,0.75435,0.75435,130000000.0
2008-02-22 01:26:00,0.75435,0.75445,0.75435,0.75435,184500000.0
2008-02-22 01:27:00,0.75435,0.7545,0.75435,0.7544,134500000.0
2008-02-22 01:28:00,0.7544,0.7544,0.7544,0.7544,30800000.0
2008-02-22 01:29:00,0.7544,0.7544,0.7543,0.7543,89100000.0
2008-02-22 01:30:00,0.7543,0.7544,0.7543,0.7544,35100000.0
2008-02-22 01:31:00,0.7544,0.7544,0.7543,0.7543,43200000.0
2008-02-22 01:32:00,0.7543,0.7544,0.7543,0.7544,23500000.0
2008-02-22 01:33:00,0.7544,0.7544,0.7544,0.7544,21800000.0
2008-02-22 01:34:00,0.7544,0.7544,0.7544,0.7544,12500000.0
2008-02-22 01:35:00,0.7544,0.7544,0.7544,0.7544,11000000.0
2008-02-22 01:36:00,0.7544,0.7545,0.7544,0.7544,179000000.0
2008-02-22 01:37:00,0.7544,0.75445,0.7544,0.7544,243900000.0
2008-02-22 01:38:00,0.7544,0.75445,0.7544,0.7544,76000000.0
2008-02-22 01:39:00,0.7544,0.75445,0.7544,0.7544,173800000.0
2008-02-22 01:40:00,0.7544,0.75445,0.7544,0.75445,58200000.0
2008-02-22 01:41:00,0.75445,0.75445,0.75445,0.75445,18700000.0
2008-02-22 01:42:00,0.75445,0.7546,0.75445,0.75455,81800000.0
2008-02-22 01:43:00,0.75455,0.75455,0.75445,0.75445,87799999.0
2008-02-22 01:44:00,0.75445,0.75445,0.7544,0.7544,483900000.0
2008-02-22 01:45:00,0.7544,0.7544,0.7544,0.7544,658200000.0
2008-02-22 01:46:00,0.7544,0.7544,0.7544,0.7544,282700000.0
2008-02-22 01:47:00,0.7544,0.7544,0.7544,0.7544,96900000.0
2008-02-22 01:48:00,0.7544,0.7544,0.7543,0.7544,374000000.0
2008-02-22 01:49:00,0.7544,0.7545,0.7544,0.7545,289100000.0
2008-02-22 01:50:00,0.7545,0.7545,0.7545,0.7545,16400000.0
2008-02-22 01:51:00,0.7545,0.7546,0.7544,0.7546,69500000.0
2008-02-22 01:52:00,0.7546,0.7548,0.75445,0.75445,593300000.0
2008-02-22 01:53:00,0.75445,0.7545,0.75445,0.75445,791700000.0
2008-02-22 01:54:00,0.75445,0.7546,0.75445,0.7545,423900000.0
2008-02-22 01:55:00,0.7545,0.7545,0.7545,0.7545,473800000.0
2008-02-22 01:56:00,0.7545,0.7545,0.75445,0.75445,479300000.0
2008-02-22 01:57:00,0.75445,0.7545,0.7544,0.7544,226200000.0
2008-02-22 01:58:00,0.7544,0.7544,0.75425,0.7544,161800000.0
2008-02-22 01:59:00,0.7544,0.7544,0.75425,0.7543,202100000.0
2008-02-22 02:00:00,0.7543,0.7544,0.7542,0.7542,425100000.0
2008-02-22 02:01:00,0.7542,0.75425,0.7542,0.7542,480700000.0
2008-02-22 02:02:00,0.7542,0.7542,0.7541,0.75415,265500000.0
2008-02-22 02:03:00,0.75415,0.75425,0.7541,0.7542,1175900000.0
2008-02-22 02:04:00,0.7542,0.7543,0.7542,0.75425,385200000.0
2008-02-22 02:05:00,0.75425,0.7543,0.7542,0.7543,160300000.0
2008-02-22 02:06:00,0.7543,0.7543,0.7543,0.7543,154100000.0
2008-02-22 02:07:00,0.7543,0.7543,0.7543,0.7543,78200000.0
2008-02-22 02:08:00,0.7543,0.7543,0.7542,0.7543,166300000.0
2008-02-22 02:09:00,0.7543,0.7543,0.7543,0.7543,17200000.0
2008-02-22 02:10:00,0.7543,0.7543,0.7542,0.7542,413200000.0
2008-02-22 02:11:00,0.7542,0.7542,0.7542,0.7542,166600000.0
2008-02-22 02:12:00,0.7542,0.7543,0.7542,0.7543,12200000.0
2008-02-22 02:13:00,0.7543,0.7543,0.7542,0.7543,93300000.0
2008-02-22 02:14:00,0.7543,0.7543,0.75425,0.7543,38400000.0
2008-02-22 02:15:00,0.7543,0.7543,0.7542,0.7543,93800000.0
2008-02-22 02:16:00,0.7543,0.7543,0.7542,0.7542,31000000.0
2008-02-22 02:17:00,0.7543,0.7543,0.7542,0.7543,81600000.0
2008-02-22 02:18:00,0.7543,0.7543,0.7542,0.7543,39600000.0
2008-02-22 02:19:00,0.7543,0.7543,0.7543,0.7543,7600000.0
2008-02-22 02:20:00,0.7543,0.7543,0.7543,0.7543,25600000.0
2008-02-22 02:21:00,0.7543,0.7544,0.7543,0.7543,268700000.0
2008-02-22 02:22:00,0.7543,0.7544,0.75425,0.7543,210200000.0
2008-02-22 02:23:00,0.7543,0.7543,0.7542,0.7543,815700000.0
2008-02-22 02:24:00,0.7543,0.7543,0.7543,0.7543,68900000.0
2008-02-22 02:25:00,0.7543,0.7543,0.7542,0.7543,707800000.0
2008-02-22 02:26:00,0.7543,0.7543,0.7543,0.7543,16400000.0
2008-02-22 02:27:00,0.7543,0.7543,0.7543,0.7543,51200000.0
2008-02-22 02:28:00,0.7543,0.7543,0.7543,0.7543,28200000.0
2008-02-22 02:29:00,0.7543,0.7543,0.7542,0.7542,180300000.0
2008-02-22 02:30:00,0.7542,0.7542,0.7541,0.7541,371200000.0
2008-02-22 02:31:00,0.7541,0.7542,0.7541,0.7541,115600000.0
2008-02-22 02:32:00,0.7541,0.7542,0.7541,0.7541,124200000.0
2008-02-22 02:33:00,0.7541,0.7541,0.75405,0.7541,100799998.0
2008-02-22 02:34:00,0.7541,0.7541,0.75405,0.7541,67200000.0
2008-02-22 02:35:00,0.75405,0.75405,0.754,0.754,308699998.0
2008-02-22 02:36:00,0.754,0.7541,0.754,0.754,313000000.0
2008-02-22 02:37:00,0.754,0.754,0.7539,0.7539,208100000.0
2008-02-22 02:38:00,0.7539,0.7539,0.7539,0.7539,399400000.0
2008-02-22 02:39:00,0.7539,0.754,0.75385,0.75385,75700000.0
2008-02-22 02:40:00,0.75385,0.7539,0.75385,0.7539,58900000.0
2008-02-22 02:41:00,0.7539,0.7539,0.7539,0.7539,14000000.0
2008-02-22 02:42:00,0.7539,0.75395,0.7539,0.7539,68900000.0
2008-02-22 02:43:00,0.7539,0.7539,0.7539,0.7539,38700000.0
2008-02-22 02:44:00,0.7539,0.7541,0.7539,0.7539,347600000.0
2008-02-22 02:45:00,0.7539,0.7539,0.75385,0.75385,80500000.0
2008-02-22 02:46:00,0.75385,0.7539,0.75385,0.7539,13200000.0
2008-02-22 02:47:00,0.7539,0.75395,0.7538,0.7539,26900000.0
2008-02-22 02:48:00,0.7539,0.75395,0.7539,0.7539,44700000.0
2008-02-22 02:49:00,0.7539,0.754,0.7539,0.754,127200000.0
2008-02-22 02:50:00,0.754,0.754,0.754,0.754,7200000.0
2008-02-22 02:51:00,0.754,0.754,0.75395,0.754,30400000.0
2008-02-22 02:52:00,0.754,0.754,0.7539,0.7539,58000000.0
2008-02-22 02:53:00,0.7539,0.75405,0.7539,0.75405,29800000.0
2008-02-22 02:54:00,0.75405,0.75405,0.75395,0.754,197900000.0
2008-02-22 02:55:00,0.754,0.754,0.75395,0.75395,141200000.0
2008-02-22 02:56:00,0.75395,0.754,0.75395,0.754,29800000.0
2008-02-22 02:57:00,0.754,0.754,0.754,0.754,30000000.0
2008-02-22 02:58:00,0.754,0.754,0.75395,0.75395,39200000.0
2008-02-22 02:59:00,0.754,0.754,0.75395,0.754,44400000.0
2008-02-22 03:00:00,0.754,0.754,0.754,0.754,23200000.0
2008-02-22 03:01:00,0.754,0.754,0.754,0.754,24400000.0
2008-02-22 03:02:00,0.754,0.754,0.754,0.754,13200000.0
2008-02-22 03:03:00,0.754,0.754,0.7539,0.7539,91300000.0
2008-02-22 03:04:00,0.7539,0.7539,0.7538,0.7539,59600000.0
2008-02-22 03:05:00,0.75385,0.7539,0.7538,0.7539,268800000.0
2008-02-22 03:06:00,0.7539,0.7539,0.7538,0.7539,61000000.0
2008-02-22 03:07:00,0.7539,0.754,0.7539,0.754,46100000.0
2008-02-22 03:08:00,0.754,0.754,0.7538,0.7538,111900000.0
2008-02-22 03:09:00,0.7538,0.75385,0.7538,0.75385,36800000.0
2008-02-22 03:10:00,0.75385,0.75385,0.7538,0.7538,17200000.0
2008-02-22 03:11:00,0.7538,0.7538,0.7538,0.7538,26500000.0
2008-02-22 03:12:00,0.7538,0.75385,0.75375,0.75375,64500000.0
2008-02-22 03:13:00,0.75375,0.7538,0.75375,0.7538,25600000.0
2008-02-22 03:14:00,0.7538,0.75385,0.7538,0.75385,63700000.0
2008-02-22 03:15:00,0.75385,0.75385,0.7538,0.7538,52900000.0
2008-02-22 03:16:00,0.7538,0.7538,0.75365,0.75365,147099998.0
2008-02-22 03:17:00,0.75365,0.75385,0.75365,0.7538,60050000.0
2008-02-22 03:18:00,0.7538,0.754,0.7537,0.7539,203400000.0
2008-02-22 03:19:00,0.7539,0.754,0.7539,0.7539,49400000.0
2008-02-22 03:20:00,0.7539,0.7539,0.7539,0.7539,14300000.0
2008-02-22 03:21:00,0.7539,0.75395,0.75385,0.7539,68300000.0
2008-02-22 03:22:00,0.7539,0.754,0.7539,0.754,68000000.0
2008-02-22 03:23:00,0.754,0.7541,0.75395,0.75395,176300000.0
2008-02-22 03:24:00,0.75395,0.75395,0.7539,0.7539,44000000.0
2008-02-22 03:25:00,0.7539,0.75395,0.7538,0.75385,111000000.0
2008-02-22 03:26:00,0.75385,0.75385,0.7538,0.75385,159900000.0
2008-02-22 03:27:00,0.75385,0.7539,0.75385,0.7539,49100000.0
2008-02-22 03:28:00,0.7539,0.7539,0.7539,0.7539,155700000.0
2008-02-22 03:29:00,0.7539,0.7541,0.7539,0.7541,188900000.0
2008-02-22 03:30:00,0.7541,0.7542,0.754,0.7541,186700000.0
2008-02-22 03:31:00,0.7541,0.7542,0.7541,0.7541,69200000.0
2008-02-22 03:32:00,0.7541,0.7542,0.7541,0.7541,81100000.0
2008-02-22 03:33:00,0.7541,0.7541,0.754,0.754,33900000.0
2008-02-22 03:34:00,0.754,0.7541,0.754,0.7541,88000000.0
2008-02-22 03:35:00,0.7541,0.7541,0.7538,0.7538,78600000.0
2008-02-22 03:36:00,0.7538,0.7538,0.75365,0.7537,191400000.0
2008-02-22 03:37:00,0.7537,0.7538,0.7537,0.75375,83500000.0
2008-02-22 03:38:00,0.75375,0.7538,0.7537,0.7537,53300000.0
2008-02-22 03:39:00,0.7537,0.7537,0.75365,0.75365,39800000.0
2008-02-22 03:40:00,0.75365,0.75375,0.75365,0.75375,72899999.0
2008-02-22 03:41:00,0.75375,0.7538,0.75365,0.75375,171000000.0
2008-02-22 03:42:00,0.75375,0.7538,0.75365,0.75365,60500000.0
2008-02-22 03:43:00,0.75365,0.7537,0.75365,0.75365,48549998.0
2008-02-22 03:44:00,0.75365,0.7537,0.75365,0.75365,35600000.0
2008-02-22 03:45:00,0.75365,0.75365,0.75345,0.75345,183400000.0
2008-02-22 03:46:00,0.75345,0.7535,0.7534,0.7534,440800000.0
2008-02-22 03:47:00,0.7534,0.7535,0.7533,0.7533,397500000.0
2008-02-22 03:48:00,0.7533,0.7533,0.7532,0.7532,776000000.0
2008-02-22 03:49:00,0.7532,0.7533,0.75285,0.75285,509499999.0
2008-02-22 03:50:00,0.75285,0.75285,0.7526,0.7527,294700000.0
2008-02-22 03:51:00,0.7527,0.7527,0.7524,0.75245,1059800000.0
2008-02-22 03:52:00,0.75245,0.7526,0.75245,0.7525,103100000.0
2008-02-22 03:53:00,0.7525,0.7525,0.75245,0.75245,326300000.0
2008-02-22 03:54:00,0.75245,0.7527,0.75245,0.7527,117100000.0
2008-02-22 03:55:00,0.7527,0.7528,0.7526,0.7526,148500000.0
2008-02-22 03:56:00,0.7527,0.7528,0.7526,0.7527,123800000.0
2008-02-22 03:57:00,0.7527,0.7527,0.7526,0.7527,38900000.0
2008-02-22 03:58:00,0.7527,0.7527,0.7526,0.7526,204200000.0
2008-02-22 03:59:00,0.7526,0.75265,0.7526,0.7526,615300000.0
2008-02-22 04:00:00,0.7526,0.7526,0.7522,0.7524,882299999.0
2008-02-22 04:01:00,0.7523,0.75255,0.7523,0.7525,501699998.0
2008-02-22 04:02:00,0.7525,0.7525,0.7524,0.7524,160700000.0
2008-02-22 04:03:00,0.7524,0.7524,0.7522,0.7522,407200000.0
2008-02-22 04:04:00,0.7522,0.7524,0.7522,0.7523,697000000.0
2008-02-22 04:05:00,0.7523,0.7525,0.7522,0.7524,295800000.0
2008-02-22 04:06:00,0.7524,0.75245,0.7524,0.75245,226900000.0
2008-02-22 04:07:00,0.7524,0.75265,0.7524,0.7526,391400000.0
2008-02-22 04:08:00,0.7526,0.7528,0.7526,0.7528,1151100000.0
2008-02-22 04:09:00,0.7528,0.7529,0.75275,0.75275,192700000.0
2008-02-22 04:10:00,0.75275,0.7528,0.7526,0.7527,720799995.0
2008-02-22 04:11:00,0.7527,0.7527,0.7526,0.7526,450900000.0
2008-02-22 04:12:00,0.7526,0.7527,0.7526,0.7527,212700000.0
2008-02-22 04:13:00,0.7527,0.7527,0.7526,0.7527,136700000.0
2008-02-22 04:14:00,0.7527,0.7527,0.7526,0.7526,105300000.0
2008-02-22 04:15:00,0.7526,0.7526,0.75245,0.7526,542999999.0
2008-02-22 04:16:00,0.7526,0.7527,0.75255,0.7527,215800000.0
2008-02-22 04:17:00,0.7527,0.7528,0.7526,0.7528,822900000.0
2008-02-22 04:18:00,0.7528,0.7529,0.7527,0.7528,419800000.0
2008-02-22 04:19:00,0.7528,0.7528,0.7528,0.7528,311000000.0
2008-02-22 04:20:00,0.7528,0.7528,0.75275,0.7528,120200000.0
2008-02-22 04:21:00,0.7528,0.7529,0.7527,0.7529,112800000.0
2008-02-22 04:22:00,0.7529,0.7529,0.7529,0.7529,44500000.0
2008-02-22 04:23:00,0.7529,0.7529,0.7528,0.7529,31800000.0
2008-02-22 04:24:00,0.7529,0.7532,0.7529,0.75315,633100000.0
2008-02-22 04:25:00,0.75315,0.7532,0.75305,0.7531,187299998.0
2008-02-22 04:26:00,0.7531,0.7531,0.7529,0.75305,385800000.0
2008-02-22 04:27:00,0.75305,0.75305,0.7529,0.753,93700000.0
2008-02-22 04:28:00,0.753,0.753,0.7529,0.75295,125800000.0
2008-02-22 04:29:00,0.75295,0.75295,0.7527,0.7527,214399999.0
2008-02-22 04:30:00,0.7527,0.7529,0.7527,0.7529,382000000.0
2008-02-22 04:31:00,0.7529,0.7529,0.75235,0.75275,837499990.0
2008-02-22 04:32:00,0.75275,0.7529,0.7527,0.7529,135800000.0
2008-02-22 04:33:00,0.7529,0.7529,0.75275,0.75285,243000000.0
2008-02-22 04:34:00,0.75285,0.75285,0.7528,0.7528,105500000.0
2008-02-22 04:35:00,0.7528,0.753,0.7528,0.7528,361500000.0
2008-02-22 04:36:00,0.7528,0.753,0.7527,0.75285,262600000.0
2008-02-22 04:37:00,0.7528,0.75285,0.7528,0.7528,731600000.0
2008-02-22 04:38:00,0.7528,0.7529,0.7528,0.7529,111800000.0
2008-02-22 04:39:00,0.7529,0.7529,0.7529,0.7529,4000000.0
2008-02-22 04:40:00,0.7529,0.7529,0.7529,0.7529,2400000.0
2008-02-22 04:41:00,0.7529,0.7529,0.7529,0.7529,217000000.0
2008-02-22 04:42:00,0.7529,0.753,0.7529,0.7529,234900000.0
2008-02-22 04:43:00,0.7529,0.7529,0.7529,0.7529,5600000.0
2008-02-22 04:44:00,0.7529,0.753,0.7529,0.753,14700000.0
2008-02-22 04:45:00,0.753,0.753,0.753,0.753,17600000.0
2008-02-22 04:46:00,0.753,0.753,0.7529,0.753,48400000.0
2008-02-22 04:47:00,0.753,0.753,0.7529,0.7529,25900000.0
2008-02-22 04:48:00,0.7529,0.7529,0.7529,0.7529,10000000.0
2008-02-22 04:49:00,0.7529,0.753,0.7529,0.753,25600000.0
2008-02-22 04:50:00,0.753,0.753,0.7529,0.753,258499998.0
2008-02-22 04:51:00,0.753,0.753,0.753,0.753,16800000.0
2008-02-22 04:52:00,0.753,0.753,0.753,0.753,13200000.0
2008-02-22 04:53:00,0.753,0.753,0.753,0.753,48300000.0
2008-02-22 04:54:00,0.753,0.753,0.753,0.753,41500000.0
2008-02-22 04:55:00,0.753,0.753,0.75295,0.75295,116499999.0
2008-02-22 04:56:00,0.75295,0.75295,0.75295,0.75295,50600000.0
2008-02-22 04:57:00,0.75295,0.753,0.75295,0.753,38000000.0
2008-02-22 04:58:00,0.753,0.753,0.753,0.753,5200000.0
2008-02-22 04:59:00,0.753,0.753,0.753,0.753,4000000.0
2008-02-22 05:00:00,0.753,0.753,0.753,0.753,10000000.0
2008-02-22 05:01:00,0.753,0.753,0.753,0.753,9600000.0
2008-02-22 05:02:00,0.753,0.753,0.753,0.753,10000000.0
2008-02-22 05:03:00,0.75295,0.75295,0.75295,0.75295,346399988.0
2008-02-22 05:04:00,0.75295,0.753,0.75295,0.75295,522099990.0
2008-02-22 05:05:00,0.75295,0.753,0.75295,0.75295,416500000.0
2008-02-22 05:06:00,0.75295,0.753,0.75295,0.753,172600000.0
2008-02-22 05:07:00,0.753,0.7531,0.753,0.753,37000000.0
2008-02-22 05:08:00,0.753,0.7531,0.753,0.7531,219800000.0
2008-02-22 05:09:00,0.7531,0.7531,0.7531,0.7531,14800000.0
2008-02-22 05:10:00,0.7531,0.7531,0.7531,0.7531,12000000.0
2008-02-22 05:11:00,0.7531,0.75325,0.7531,0.75325,106400000.0
2008-02-22 05:12:00,0.75325,0.75325,0.7532,0.75325,97500000.0
2008-02-22 05:13:00,0.75325,0.7533,0.7531,0.7532,600600000.0
2008-02-22 05:14:00,0.7532,0.7532,0.7531,0.7531,685500000.0
2008-02-22 05:15:00,0.7531,0.7532,0.7531,0.7531,475700000.0
2008-02-22 05:16:00,0.7531,0.7532,0.7531,0.7532,104500000.0
2008-02-22 05:17:00,0.7532,0.7532,0.7532,0.7532,45500000.0
2008-02-22 05:18:00,0.7532,0.7532,0.7531,0.7531,235400000.0
2008-02-22 05:19:00,0.7531,0.7532,0.7531,0.7532,105800000.0
2008-02-22 05:20:00,0.7532,0.7532,0.7531,0.7532,144200000.0
2008-02-22 05:21:00,0.7532,0.7532,0.7531,0.7532,211500000.0
2008-02-22 05:22:00,0.7532,0.7532,0.75305,0.7531,136800000.0
2008-02-22 05:23:00,0.7531,0.7531,0.75305,0.7531,161400000.0
2008-02-22 05:24:00,0.7531,0.7531,0.7531,0.7531,4400000.0
2008-02-22 05:25:00,0.7531,0.7531,0.7531,0.7531,12000000.0
2008-02-22 05:26:00,0.75305,0.75305,0.75305,0.75305,16600000.0
2008-02-22 05:27:00,0.75305,0.7531,0.75305,0.7531,7600000.0
2008-02-22 05:28:00,0.7531,0.7531,0.7531,0.7531,4800000.0
2008-02-22 05:29:00,0.7531,0.7531,0.7531,0.7531,8800000.0
2008-02-22 05:30:00,0.7531,0.75315,0.7531,0.75315,88600000.0
2008-02-22 05:31:00,0.75315,0.75315,0.7531,0.7531,152200000.0
2008-02-22 05:32:00,0.7531,0.7531,0.7531,0.7531,16000000.0
2008-02-22 05:33:00,0.7531,0.7531,0.75305,0.7531,118400000.0
2008-02-22 05:34:00,0.7531,0.7531,0.7531,0.7531,8000000.0
2008-02-22 05:35:00,0.7531,0.7531,0.7531,0.7531,20000000.0
2008-02-22 05:36:00,0.7531,0.7531,0.7531,0.7531,14000000.0
2008-02-22 05:37:00,0.7531,0.7531,0.7531,0.7531,22400000.0
2008-02-22 05:38:00,0.7531,0.7531,0.75305,0.75305,8300000.0
2008-02-22 05:39:00,0.75305,0.75305,0.75305,0.75305,152000000.0
2008-02-22 05:40:00,0.75305,0.75305,0.753,0.75305,332800000.0
2008-02-22 05:41:00,0.75305,0.75305,0.753,0.75305,647200000.0
2008-02-22 05:42:00,0.75305,0.75305,0.75305,0.75305,62400000.0
2008-02-22 05:43:00,0.75305,0.75305,0.75305,0.75305,152900000.0
2008-02-22 05:44:00,0.75305,0.75305,0.75305,0.75305,241600000.0
2008-02-22 05:45:00,0.75305,0.75305,0.75295,0.75295,381599999.0
2008-02-22 05:46:00,0.75295,0.75295,0.75285,0.7529,402300000.0
2008-02-22 05:47:00,0.7529,0.7529,0.7529,0.7529,20000000.0
2008-02-22 05:48:00,0.7529,0.7529,0.7529,0.7529,2800000.0
2008-02-22 05:49:00,0.7529,0.7529,0.7529,0.7529,20400000.0
2008-02-22 05:50:00,0.7529,0.7529,0.7529,0.7529,31500000.0
2008-02-22 05:51:00,0.7529,0.75295,0.7529,0.7529,311000000.0
2008-02-22 05:52:00,0.7529,0.7529,0.7528,0.7529,23700000.0
2008-02-22 05:53:00,0.7529,0.7529,0.7528,0.7528,144900000.0
2008-02-22 05:54:00,0.7528,0.7529,0.7528,0.7529,98500000.0
2008-02-22 05:55:00,0.7529,0.75295,0.7528,0.7529,379000000.0
2008-02-22 05:56:00,0.7529,0.75295,0.7529,0.7529,438200000.0
2008-02-22 05:57:00,0.7529,0.75295,0.75285,0.75285,467199999.0
2008-02-22 05:58:00,0.75285,0.7529,0.75285,0.7529,78100000.0
2008-02-22 05:59:00,0.7529,0.753,0.7529,0.753,139000000.0
2008-02-22 06:00:00,0.753,0.753,0.7529,0.7529,324799999.0
2008-02-22 06:01:00,0.7529,0.753,0.7529,0.753,155400000.0
2008-02-22 06:02:00,0.753,0.753,0.7529,0.7529,162099999.0
2008-02-22 06:03:00,0.7529,0.753,0.7529,0.753,183900000.0
2008-02-22 06:04:00,0.753,0.753,0.753,0.753,108900000.0
2008-02-22 06:05:00,0.753,0.7531,0.753,0.7531,302300000.0
2008-02-22 06:06:00,0.7531,0.75315,0.7531,0.75315,113000000.0
2008-02-22 06:07:00,0.75315,0.7532,0.75315,0.7532,166800000.0
2008-02-22 06:08:00,0.7532,0.7532,0.7532,0.7532,317600000.0
2008-02-22 06:09:00,0.7532,0.75325,0.7532,0.75325,120000000.0
2008-02-22 06:10:00,0.75325,0.75325,0.7532,0.75325,72600000.0
2008-02-22 06:11:00,0.75325,0.7533,0.7532,0.75325,107600000.0
2008-02-22 06:12:00,0.75325,0.75325,0.75315,0.7532,638600000.0
2008-02-22 06:13:00,0.7532,0.7532,0.7531,0.7531,343000000.0
2008-02-22 06:14:00,0.75305,0.75315,0.75305,0.75315,324900000.0
2008-02-22 06:15:00,0.75315,0.75315,0.7531,0.7531,69500000.0
2008-02-22 06:16:00,0.7531,0.75315,0.7531,0.75315,82900000.0
2008-02-22 06:17:00,0.75315,0.75315,0.75315,0.75315,56700000.0
2008-02-22 06:18:00,0.75315,0.75315,0.75315,0.75315,61800000.0
2008-02-22 06:19:00,0.75315,0.75325,0.7531,0.7531,202900000.0
2008-02-22 06:20:00,0.7531,0.7532,0.7531,0.7532,73200000.0
2008-02-22 06:21:00,0.7532,0.7532,0.7532,0.7532,83300000.0
2008-02-22 06:22:00,0.7532,0.7532,0.7532,0.7532,252400000.0
2008-02-22 06:23:00,0.7532,0.7533,0.7532,0.7533,136400000.0
2008-02-22 06:24:00,0.7533,0.7535,0.7533,0.7535,323300000.0
2008-02-22 06:25:00,0.7535,0.7535,0.7533,0.7533,1117499998.0
2008-02-22 06:26:00,0.7533,0.7534,0.7533,0.7533,414200000.0
2008-02-22 06:27:00,0.75335,0.7535,0.7533,0.7534,291700000.0
2008-02-22 06:28:00,0.7534,0.7534,0.7534,0.7534,469300000.0
2008-02-22 06:29:00,0.7534,0.7534,0.7533,0.7534,407600000.0
2008-02-22 06:30:00,0.7534,0.7534,0.7533,0.7533,93100000.0
2008-02-22 06:31:00,0.7533,0.75355,0.7533,0.7533,643400000.0
2008-02-22 06:32:00,0.7533,0.7533,0.7533,0.7533,436800000.0
2008-02-22 06:33:00,0.7533,0.7533,0.7533,0.7533,109200000.0
2008-02-22 06:34:00,0.7533,0.75335,0.7533,0.75335,300300000.0
2008-02-22 06:35:00,0.75335,0.75335,0.7533,0.7533,491900000.0
2008-02-22 06:36:00,0.7533,0.7533,0.7531,0.7531,388300000.0
2008-02-22 06:37:00,0.7531,0.7533,0.7531,0.7531,664100000.0
2008-02-22 06:38:00,0.7531,0.7533,0.7531,0.7533,419000000.0
2008-02-22 06:39:00,0.7533,0.7533,0.75325,0.75325,481900000.0
2008-02-22 06:40:00,0.75325,0.7533,0.75325,0.7533,189600000.0
2008-02-22 06:41:00,0.7533,0.75335,0.7533,0.7533,36900000.0
2008-02-22 06:42:00,0.7533,0.75345,0.7533,0.7534,53100000.0
2008-02-22 06:43:00,0.7534,0.7534,0.7534,0.7534,10400000.0
2008-02-22 06:44:00,0.7534,0.7535,0.7534,0.7534,192700000.0
2008-02-22 06:45:00,0.7534,0.7534,0.7534,0.7534,18400000.0
2008-02-22 06:46:00,0.7534,0.7534,0.7534,0.7534,127000000.0
2008-02-22 06:47:00,0.7534,0.7535,0.7534,0.7535,290800000.0
2008-02-22 06:48:00,0.7535,0.7535,0.7534,0.7535,156900000.0
2008-02-22 06:49:00,0.7535,0.7535,0.7534,0.7534,65500000.0
2008-02-22 06:50:00,0.7534,0.7534,0.7534,0.7534,100500000.0
2008-02-22 06:51:00,0.7534,0.7534,0.7534,0.7534,13200000.0
2008-02-22 06:52:00,0.7534,0.7534,0.7534,0.7534,59900000.0
2008-02-22 06:53:00,0.7534,0.7534,0.7534,0.7534,126400000.0
2008-02-22 06:54:00,0.7534,0.7534,0.7534,0.7534,6300000.0
2008-02-22 06:55:00,0.7534,0.7534,0.7533,0.75335,178599998.0
2008-02-22 06:56:00,0.75335,0.75335,0.75335,0.75335,11200000.0
2008-02-22 06:57:00,0.75335,0.75335,0.7532,0.75325,201900000.0
2008-02-22 06:58:00,0.75325,0.75325,0.7532,0.75325,127800000.0
2008-02-22 06:59:00,0.75325,0.7533,0.75325,0.75325,93900002.0
2008-02-22 07:00:00,0.75325,0.7533,0.75325,0.7533,105600000.0
2008-02-22 07:01:00,0.7533,0.7534,0.7533,0.7533,86900000.0
2008-02-22 07:02:00,0.7533,0.7534,0.7533,0.7533,497800000.0
2008-02-22 07:03:00,0.7533,0.7534,0.7533,0.7534,316300000.0
2008-02-22 07:04:00,0.75335,0.7534,0.7533,0.75335,391800000.0
2008-02-22 07:05:00,0.7533,0.7535,0.7533,0.75345,634000000.0
2008-02-22 07:06:00,0.75345,0.7535,0.75345,0.7535,44900000.0
2008-02-22 07:07:00,0.7535,0.7536,0.7535,0.7535,507799990.0
2008-02-22 07:08:00,0.7535,0.7536,0.7535,0.7536,138000000.0
2008-02-22 07:09:00,0.7536,0.7536,0.7535,0.7535,261000000.0
2008-02-22 07:10:00,0.7535,0.7536,0.7533,0.7535,630899997.0
2008-02-22 07:11:00,0.7535,0.7536,0.75345,0.75345,513099989.0
2008-02-22 07:12:00,0.75345,0.75345,0.75345,0.75345,506399993.0
2008-02-22 07:13:00,0.75345,0.75345,0.75345,0.75345,297599988.0
2008-02-22 07:14:00,0.75345,0.75345,0.75345,0.75345,247999990.0
2008-02-22 07:15:00,0.75345,0.75345,0.75345,0.75345,123999995.0
2008-02-22 07:16:00,0.75345,0.7535,0.75345,0.7535,334199994.0
2008-02-22 07:17:00,0.7535,0.7536,0.7535,0.7536,29200000.0
2008-02-22 07:18:00,0.7536,0.7536,0.7536,0.7536,47900000.0
2008-02-22 07:19:00,0.7536,0.7537,0.7536,0.7537,292500000.0
2008-02-22 07:20:00,0.7537,0.7537,0.7536,0.7536,102100000.0
2008-02-22 07:21:00,0.7536,0.7536,0.75355,0.75355,96800000.0
2008-02-22 07:22:00,0.75355,0.7536,0.75355,0.7536,494100003.0
2008-02-22 07:23:00,0.7536,0.7537,0.7536,0.7536,112600000.0
2008-02-22 07:24:00,0.7536,0.7536,0.7536,0.7536,250400000.0
2008-02-22 07:25:00,0.7536,0.7537,0.7536,0.7536,325100000.0
2008-02-22 07:26:00,0.7536,0.7537,0.7536,0.7537,191500000.0
2008-02-22 07:27:00,0.7537,0.7537,0.7536,0.7536,40400000.0
2008-02-22 07:28:00,0.7536,0.7537,0.7536,0.7536,131400000.0
2008-02-22 07:29:00,0.7536,0.7537,0.7536,0.7537,32300000.0
2008-02-22 07:30:00,0.7537,0.7537,0.7537,0.7537,4000000.0
2008-02-22 07:31:00,0.7537,0.7537,0.7537,0.7537,3600000.0
2008-02-22 07:32:00,0.7537,0.7537,0.7537,0.7537,4000000.0
2008-02-22 07:33:00,0.7537,0.7537,0.7537,0.7537,5200000.0
2008-02-22 07:34:00,0.7537,0.7537,0.7536,0.7536,20800000.0
2008-02-22 07:35:00,0.75355,0.7536,0.75355,0.7536,10100000.0
2008-02-22 07:36:00,0.75355,0.75365,0.75355,0.75365,38100000.0
2008-02-22 07:37:00,0.7536,0.7537,0.75355,0.7537,82900000.0
2008-02-22 07:38:00,0.7537,0.7537,0.7537,0.7537,6800000.0
2008-02-22 07:39:00,0.7537,0.7537,0.7537,0.7537,7600000.0
2008-02-22 07:40:00,0.7537,0.7537,0.7537,0.7537,4800000.0
2008-02-22 07:41:00,0.7537,0.7537,0.7536,0.7537,53100000.0
2008-02-22 07:42:00,0.7537,0.7537,0.7537,0.7537,2000000.0
2008-02-22 07:43:00,0.7537,0.7537,0.7537,0.7537,2000000.0
2008-02-22 07:44:00,0.7537,0.7537,0.7537,0.7537,6800000.0
2008-02-22 07:45:00,0.7537,0.7537,0.7536,0.7536,180300000.0
2008-02-22 07:46:00,0.7536,0.7536,0.75345,0.7536,117800000.0
2008-02-22 07:47:00,0.7536,0.7536,0.7536,0.7536,192100000.0
2008-02-22 07:48:00,0.7536,0.7536,0.7536,0.7536,251000000.0
2008-02-22 07:49:00,0.7536,0.7536,0.7536,0.7536,221500000.0
2008-02-22 07:50:00,0.7536,0.7536,0.75355,0.7536,546200000.0
2008-02-22 07:51:00,0.7536,0.7536,0.7533,0.7533,519300001.0
2008-02-22 07:52:00,0.7533,0.7534,0.7532,0.7533,303799998.0
2008-02-22 07:53:00,0.7533,0.7533,0.7533,0.7533,7200000.0
2008-02-22 07:54:00,0.7533,0.7533,0.7532,0.7532,298699999.0
2008-02-22 07:55:00,0.7532,0.7532,0.7532,0.7532,166900000.0
2008-02-22 07:56:00,0.7532,0.7533,0.7532,0.7532,256900000.0
2008-02-22 07:57:00,0.7532,0.7533,0.7532,0.7532,348300000.0
2008-02-22 07:58:00,0.7532,0.7532,0.7532,0.7532,188000000.0
2008-02-22 07:59:00,0.7532,0.7533,0.7532,0.75325,53800000.0
2008-02-22 08:00:00,0.75325,0.7533,0.7531,0.7532,382300000.0
2008-02-22 08:01:00,0.7532,0.7532,0.7532,0.7532,477500000.0
2008-02-22 08:02:00,0.7532,0.7532,0.7532,0.7532,110400000.0
2008-02-22 08:03:00,0.7532,0.7533,0.7532,0.7532,198800000.0
2008-02-22 08:04:00,0.7532,0.7532,0.7532,0.7532,165800000.0
2008-02-22 08:05:00,0.7532,0.7532,0.7532,0.7532,81600000.0
2008-02-22 08:06:00,0.7532,0.7532,0.7532,0.7532,66800000.0
2008-02-22 08:07:00,0.7532,0.7532,0.7532,0.7532,10000000.0
2008-02-22 08:08:00,0.7532,0.7532,0.75315,0.7532,93300000.0
2008-02-22 08:09:00,0.7532,0.75325,0.7532,0.7532,59000000.0
2008-02-22 08:10:00,0.7532,0.75325,0.7532,0.7532,358800000.0
2008-02-22 08:11:00,0.7532,0.7532,0.75315,0.75315,71900000.0
2008-02-22 08:12:00,0.75315,0.7532,0.7531,0.7532,98900000.0
2008-02-22 08:13:00,0.7532,0.7532,0.75315,0.7532,13600000.0
2008-02-22 08:14:00,0.7532,0.7532,0.7532,0.7532,28800000.0
2008-02-22 08:15:00,0.7532,0.7532,0.75315,0.75315,139600000.0
2008-02-22 08:16:00,0.75315,0.7532,0.75315,0.75315,85200000.0
2008-02-22 08:17:00,0.75315,0.75315,0.7531,0.75315,519400000.0
2008-02-22 08:18:00,0.75315,0.7532,0.753,0.753,332299999.0
2008-02-22 08:19:00,0.753,0.7531,0.753,0.753,143600000.0
2008-02-22 08:20:00,0.753,0.753,0.753,0.753,239200000.0
2008-02-22 08:21:00,0.753,0.75305,0.753,0.753,725600000.0
2008-02-22 08:22:00,0.753,0.753,0.753,0.753,553500000.0
2008-02-22 08:23:00,0.753,0.7531,0.753,0.753,715700000.0
2008-02-22 08:24:00,0.753,0.7531,0.753,0.7531,302700000.0
2008-02-22 08:25:00,0.7531,0.7532,0.7531,0.7532,145300000.0
2008-02-22 08:26:00,0.7532,0.75335,0.7532,0.7533,305700000.0
2008-02-22 08:27:00,0.7533,0.75335,0.7533,0.7533,438600000.0
2008-02-22 08:28:00,0.75335,0.75335,0.7533,0.7533,223400000.0
2008-02-22 08:29:00,0.7533,0.7534,0.7533,0.7534,329300000.0
2008-02-22 08:30:00,0.7534,0.7535,0.7534,0.75345,782300000.0
2008-02-22 08:31:00,0.75345,0.75345,0.7534,0.75345,1135100000.0
2008-02-22 08:32:00,0.75345,0.7536,0.75345,0.75345,200500001.0
2008-02-22 08:33:00,0.75345,0.7536,0.75345,0.7536,227600000.0
2008-02-22 08:34:00,0.7536,0.7538,0.75355,0.7537,569499999.0
2008-02-22 08:35:00,0.7537,0.7538,0.75365,0.75365,349199998.0
2008-02-22 08:36:00,0.75365,0.7537,0.75365,0.75365,386099999.0
2008-02-22 08:37:00,0.75365,0.7537,0.7536,0.7537,544500000.0
2008-02-22 08:38:00,0.7537,0.7537,0.75335,0.75335,241100000.0
2008-02-22 08:39:00,0.75335,0.7534,0.7533,0.7534,121700000.0
2008-02-22 08:40:00,0.7534,0.75345,0.75335,0.7534,127000000.0
2008-02-22 08:41:00,0.7534,0.7535,0.7534,0.7535,185600000.0
2008-02-22 08:42:00,0.7535,0.7537,0.7535,0.7537,202600000.0
2008-02-22 08:43:00,0.75365,0.7538,0.75355,0.7537,320400000.0
2008-02-22 08:44:00,0.7537,0.7538,0.75365,0.7537,163500000.0
2008-02-22 08:45:00,0.7537,0.7537,0.7536,0.7537,201400000.0
2008-02-22 08:46:00,0.7537,0.7537,0.7536,0.7536,147400000.0
2008-02-22 08:47:00,0.7536,0.7537,0.7536,0.7536,45400000.0
2008-02-22 08:48:00,0.7536,0.75365,0.7535,0.75355,460800000.0
2008-02-22 08:49:00,0.75355,0.7536,0.75355,0.7536,483900000.0
2008-02-22 08:50:00,0.7536,0.75375,0.7536,0.75375,89400000.0
2008-02-22 08:51:00,0.75375,0.75375,0.7536,0.7536,82300000.0
2008-02-22 08:52:00,0.7536,0.75365,0.7536,0.7536,80900000.0
2008-02-22 08:53:00,0.7536,0.7537,0.7536,0.7536,136800000.0
2008-02-22 08:54:00,0.7536,0.75365,0.7535,0.75355,293900000.0
2008-02-22 08:55:00,0.75355,0.7537,0.7535,0.7536,279399999.0
2008-02-22 08:56:00,0.7536,0.7537,0.7536,0.7536,144400000.0
2008-02-22 08:57:00,0.75365,0.7537,0.7536,0.75365,155000000.0
2008-02-22 08:58:00,0.75365,0.75375,0.7536,0.75375,133100000.0
2008-02-22 08:59:00,0.75375,0.7538,0.7537,0.7538,111400000.0
2008-02-22 09:00:00,0.7538,0.7538,0.7536,0.75365,287800000.0
2008-02-22 09:01:00,0.75365,0.7537,0.7536,0.75365,370000000.0
2008-02-22 09:02:00,0.75365,0.7537,0.75365,0.7537,72900000.0
2008-02-22 09:03:00,0.7537,0.7541,0.75365,0.7541,911000002.0
2008-02-22 09:04:00,0.754,0.7542,0.754,0.7541,333400000.0
2008-02-22 09:05:00,0.7541,0.7542,0.754,0.7541,418899993.0
2008-02-22 09:06:00,0.7541,0.7542,0.754,0.754,131700000.0
2008-02-22 09:07:00,0.754,0.75405,0.7539,0.754,392800000.0
2008-02-22 09:08:00,0.754,0.754,0.75375,0.75385,902499997.0
2008-02-22 09:09:00,0.75385,0.7541,0.75385,0.754,273900000.0
2008-02-22 09:10:00,0.754,0.7542,0.754,0.7541,145700000.0
2008-02-22 09:11:00,0.7541,0.7542,0.75405,0.75415,177800000.0
2008-02-22 09:12:00,0.75415,0.75415,0.75395,0.7541,277600000.0
2008-02-22 09:13:00,0.7541,0.7541,0.754,0.7541,90900000.0
2008-02-22 09:14:00,0.7541,0.7542,0.7541,0.7542,165200000.0
2008-02-22 09:15:00,0.75415,0.7542,0.7541,0.75415,266900000.0
2008-02-22 09:16:00,0.75415,0.7543,0.75415,0.7542,207100000.0
2008-02-22 09:17:00,0.7542,0.7542,0.7542,0.7542,36000000.0
2008-02-22 09:18:00,0.75425,0.7543,0.7541,0.7542,145300000.0
2008-02-22 09:19:00,0.7542,0.75425,0.75405,0.75405,545100000.0
2008-02-22 09:20:00,0.7541,0.7541,0.754,0.7541,306100000.0
2008-02-22 09:21:00,0.7541,0.75425,0.7541,0.75415,252600000.0
2008-02-22 09:22:00,0.75415,0.75415,0.7541,0.7541,172000000.0
2008-02-22 09:23:00,0.7541,0.7543,0.7541,0.7542,107500000.0
2008-02-22 09:24:00,0.7542,0.7543,0.7542,0.75425,98400000.0
2008-02-22 09:25:00,0.75425,0.7543,0.75415,0.75415,483900001.0
2008-02-22 09:26:00,0.7541,0.7541,0.7541,0.7541,262200000.0
2008-02-22 09:27:00,0.7541,0.7541,0.754,0.754,170600000.0
2008-02-22 09:28:00,0.754,0.7541,0.754,0.75405,365900000.0
2008-02-22 09:29:00,0.754,0.7541,0.754,0.75405,288500000.0
2008-02-22 09:30:00,0.75405,0.7541,0.754,0.754,917100000.0
2008-02-22 09:31:00,0.754,0.75405,0.754,0.754,323600000.0
2008-02-22 09:32:00,0.754,0.7541,0.754,0.754,846400000.0
2008-02-22 09:33:00,0.754,0.75425,0.754,0.75415,827000000.0
2008-02-22 09:34:00,0.7542,0.7542,0.7541,0.7541,331400000.0
2008-02-22 09:35:00,0.7541,0.7543,0.75405,0.7542,786000000.0
2008-02-22 09:36:00,0.7542,0.7542,0.75415,0.7542,81300000.0
2008-02-22 09:37:00,0.7542,0.7542,0.75385,0.75395,858800000.0
2008-02-22 09:38:00,0.75395,0.7541,0.75395,0.7541,584600000.0
2008-02-22 09:39:00,0.7541,0.7541,0.75395,0.75395,232600000.0
2008-02-22 09:40:00,0.75395,0.75415,0.7539,0.7541,634600000.0
2008-02-22 09:41:00,0.7541,0.7541,0.7539,0.754,506300000.0
2008-02-22 09:42:00,0.754,0.754,0.754,0.754,346000000.0
2008-02-22 09:43:00,0.754,0.7541,0.754,0.7541,413400000.0
2008-02-22 09:44:00,0.7541,0.7541,0.754,0.754,189500000.0
2008-02-22 09:45:00,0.75405,0.7541,0.75405,0.75405,267200000.0
2008-02-22 09:46:00,0.75405,0.7541,0.75405,0.7541,703000000.0
2008-02-22 09:47:00,0.7541,0.7541,0.7537,0.75375,1475799998.0
2008-02-22 09:48:00,0.75375,0.7539,0.7537,0.75385,780300000.0
2008-02-22 09:49:00,0.75385,0.7539,0.75375,0.7538,773699999.0
2008-02-22 09:50:00,0.7538,0.754,0.7538,0.754,706800000.0
2008-02-22 09:51:00,0.754,0.754,0.75385,0.75385,134800000.0
2008-02-22 09:52:00,0.75385,0.7539,0.75375,0.7538,850600000.0
2008-02-22 09:53:00,0.7538,0.7538,0.7537,0.7537,537699999.0
2008-02-22 09:54:00,0.7537,0.7538,0.7537,0.7538,345100000.0
2008-02-22 09:55:00,0.7538,0.75385,0.7538,0.75385,131700000.0
2008-02-22 09:56:00,0.75385,0.75405,0.75385,0.75395,923700000.0
2008-02-22 09:57:00,0.75395,0.75395,0.7538,0.7538,367600000.0
2008-02-22 09:58:00,0.7538,0.7538,0.7538,0.7538,211400000.0
2008-02-22 09:59:00,0.7538,0.7538,0.7536,0.7536,813800000.0
2008-02-22 10:00:00,0.7536,0.7537,0.7535,0.7535,914600004.0
2008-02-22 10:01:00,0.7535,0.7536,0.75345,0.75345,1458299991.0
2008-02-22 10:02:00,0.75345,0.75345,0.75325,0.7533,795400000.0
2008-02-22 10:03:00,0.7533,0.7534,0.7532,0.7533,427000000.0
2008-02-22 10:04:00,0.7533,0.7534,0.75325,0.7533,456200001.0
2008-02-22 10:05:00,0.7533,0.7534,0.7533,0.7534,417500000.0
2008-02-22 10:06:00,0.7534,0.75345,0.7533,0.7533,323300000.0
2008-02-22 10:07:00,0.7533,0.75335,0.7531,0.7532,515500000.0
2008-02-22 10:08:00,0.7532,0.7532,0.75305,0.7531,617200000.0
2008-02-22 10:09:00,0.7531,0.7533,0.7531,0.7531,629900001.0
2008-02-22 10:10:00,0.75315,0.75325,0.7531,0.7532,565200000.0
2008-02-22 10:11:00,0.7532,0.7532,0.753,0.7531,298400000.0
2008-02-22 10:12:00,0.7531,0.7531,0.753,0.753,558500000.0
2008-02-22 10:13:00,0.753,0.753,0.7528,0.7529,305300000.0
2008-02-22 10:14:00,0.7529,0.7532,0.7528,0.75305,971400000.0
2008-02-22 10:15:00,0.75305,0.7531,0.753,0.753,459900000.0
2008-02-22 10:16:00,0.753,0.75315,0.753,0.753,1389400000.0
2008-02-22 10:17:00,0.753,0.7532,0.753,0.7531,421700000.0
2008-02-22 10:18:00,0.7531,0.7531,0.7529,0.75295,863800000.0
2008-02-22 10:19:00,0.75295,0.753,0.7529,0.7529,1141099999.0
2008-02-22 10:20:00,0.7529,0.753,0.7529,0.7529,430600000.0
2008-02-22 10:21:00,0.7529,0.753,0.7529,0.753,382800000.0
2008-02-22 10:22:00,0.753,0.7531,0.753,0.753,217400000.0
2008-02-22 10:23:00,0.7531,0.7531,0.75305,0.7531,219799999.0
2008-02-22 10:24:00,0.7531,0.7531,0.75285,0.7529,603799998.0
2008-02-22 10:25:00,0.7529,0.7529,0.75285,0.7529,220500000.0
2008-02-22 10:26:00,0.7529,0.753,0.7528,0.75295,543600000.0
2008-02-22 10:27:00,0.75295,0.7531,0.75285,0.753,1012500001.0
2008-02-22 10:28:00,0.753,0.7531,0.75295,0.75305,563699999.0
2008-02-22 10:29:00,0.7531,0.7531,0.75275,0.7528,1196700001.0
2008-02-22 10:30:00,0.7528,0.75285,0.7526,0.7526,676600000.0
2008-02-22 10:31:00,0.7526,0.7528,0.7526,0.7527,943400000.0
2008-02-22 10:32:00,0.7527,0.7527,0.75255,0.7526,954100000.0
2008-02-22 10:33:00,0.7526,0.7526,0.7525,0.7526,376500000.0
2008-02-22 10:34:00,0.7526,0.7527,0.7526,0.7526,480600000.0
2008-02-22 10:35:00,0.7526,0.75315,0.7526,0.7531,717092206.0
2008-02-22 10:36:00,0.7531,0.7532,0.75305,0.7531,546400001.0
2008-02-22 10:37:00,0.7531,0.7532,0.75305,0.7531,484600000.0
2008-02-22 10:38:00,0.7531,0.75325,0.7531,0.7531,306500000.0
2008-02-22 10:39:00,0.7531,0.7531,0.75295,0.75295,751700000.0
2008-02-22 10:40:00,0.75295,0.753,0.7529,0.753,574600000.0
2008-02-22 10:41:00,0.753,0.7531,0.753,0.753,840299992.0
2008-02-22 10:42:00,0.753,0.75305,0.75295,0.753,415399998.0
2008-02-22 10:43:00,0.753,0.7531,0.75295,0.7531,640600000.0
2008-02-22 10:44:00,0.7531,0.7534,0.7531,0.7534,605900001.0
2008-02-22 10:45:00,0.7534,0.7534,0.7533,0.7533,106500000.0
2008-02-22 10:46:00,0.7533,0.75355,0.7533,0.7535,675799992.0
2008-02-22 10:47:00,0.7535,0.7535,0.75345,0.75345,783300000.0
2008-02-22 10:48:00,0.75345,0.7536,0.75345,0.7535,560699998.0
2008-02-22 10:49:00,0.7535,0.7536,0.7535,0.75355,441200000.0
2008-02-22 10:50:00,0.75355,0.7537,0.75355,0.7537,865499999.0
2008-02-22 10:51:00,0.7537,0.7538,0.7537,0.7537,948999993.0
2008-02-22 10:52:00,0.7537,0.75375,0.7537,0.7537,1132599957.0
2008-02-22 10:53:00,0.7537,0.7538,0.7537,0.7537,596000000.0
2008-02-22 10:54:00,0.7537,0.7537,0.7536,0.7536,640500000.0
2008-02-22 10:55:00,0.7536,0.7537,0.7536,0.7537,525800000.0
2008-02-22 10:56:00,0.7537,0.7537,0.7536,0.7537,141700000.0
2008-02-22 10:57:00,0.7537,0.7537,0.7536,0.7536,855799999.0
2008-02-22 10:58:00,0.7536,0.7537,0.7536,0.7537,651900000.0
2008-02-22 10:59:00,0.7537,0.7537,0.7535,0.7535,570100001.0
2008-02-22 11:00:00,0.7535,0.75365,0.75345,0.7536,838000003.0
2008-02-22 11:01:00,0.7536,0.7539,0.75355,0.7538,798000000.0
2008-02-22 11:02:00,0.7538,0.7539,0.7538,0.7538,678200000.0
2008-02-22 11:03:00,0.7538,0.7542,0.7538,0.7541,950100000.0
2008-02-22 11:04:00,0.7541,0.75435,0.7541,0.7542,279300000.0
2008-02-22 11:05:00,0.7542,0.7543,0.75415,0.7542,191000000.0
2008-02-22 11:06:00,0.7542,0.7542,0.7541,0.7542,261500000.0
2008-02-22 11:07:00,0.7542,0.7542,0.75405,0.7541,215300000.0
2008-02-22 11:08:00,0.7541,0.7543,0.7541,0.7542,146300000.0
2008-02-22 11:09:00,0.7542,0.7543,0.7542,0.7542,82200000.0
2008-02-22 11:10:00,0.7542,0.7543,0.75415,0.7542,204700000.0
2008-02-22 11:11:00,0.7542,0.7543,0.75415,0.7542,79200000.0
2008-02-22 11:12:00,0.7542,0.7542,0.75405,0.7541,233600000.0
2008-02-22 11:13:00,0.7541,0.7543,0.754,0.7542,586000000.0
2008-02-22 11:14:00,0.7542,0.7542,0.754,0.75405,863100000.0
2008-02-22 11:15:00,0.75405,0.7542,0.75405,0.7542,585100000.0
2008-02-22 11:16:00,0.7542,0.7543,0.75415,0.75425,207500000.0
2008-02-22 11:17:00,0.75425,0.7544,0.75425,0.7544,234000000.0
2008-02-22 11:18:00,0.7544,0.7547,0.7544,0.7546,524600000.0
2008-02-22 11:19:00,0.75465,0.7548,0.75465,0.7547,111900000.0
2008-02-22 11:20:00,0.7547,0.7547,0.75455,0.7546,99600000.0
2008-02-22 11:21:00,0.7546,0.7547,0.7545,0.7546,106200000.0
2008-02-22 11:22:00,0.7546,0.7547,0.7546,0.7546,71200000.0
2008-02-22 11:23:00,0.7546,0.7546,0.7545,0.7545,159100000.0
2008-02-22 11:24:00,0.7545,0.7546,0.7545,0.7545,181900000.0
2008-02-22 11:25:00,0.7545,0.7546,0.7545,0.7545,109700000.0
2008-02-22 11:26:00,0.7545,0.7546,0.7545,0.7546,68400000.0
2008-02-22 11:27:00,0.7546,0.75465,0.75455,0.7546,178599999.0
2008-02-22 11:28:00,0.7546,0.7546,0.7544,0.7544,281800000.0
2008-02-22 11:29:00,0.7544,0.7544,0.7543,0.7543,254900000.0
2008-02-22 11:30:00,0.7544,0.7544,0.7543,0.7543,88800000.0
2008-02-22 11:31:00,0.7543,0.7543,0.7542,0.75425,172900000.0
2008-02-22 11:32:00,0.75425,0.7543,0.75425,0.7543,39600000.0
2008-02-22 11:33:00,0.7543,0.7543,0.7542,0.7542,106800000.0
2008-02-22 11:34:00,0.7542,0.7544,0.7542,0.7544,121100000.0
2008-02-22 11:35:00,0.7544,0.7546,0.7543,0.75455,495700000.0
2008-02-22 11:36:00,0.7546,0.7546,0.7543,0.7543,873500000.0
2008-02-22 11:37:00,0.7543,0.7543,0.75425,0.7543,242200000.0
2008-02-22 11:38:00,0.75425,0.7543,0.7542,0.7543,185300000.0
2008-02-22 11:39:00,0.7543,0.7544,0.7543,0.7544,82900000.0
2008-02-22 11:40:00,0.7544,0.7544,0.7543,0.7544,216000000.0
2008-02-22 11:41:00,0.7544,0.7544,0.75425,0.7543,225600000.0
2008-02-22 11:42:00,0.7543,0.7544,0.7543,0.7544,130400000.0
2008-02-22 11:43:00,0.7544,0.75445,0.7544,0.7544,61600000.0
2008-02-22 11:44:00,0.7544,0.7545,0.7544,0.75445,213300000.0
2008-02-22 11:45:00,0.75445,0.7545,0.7544,0.75445,628699999.0
2008-02-22 11:46:00,0.75445,0.75445,0.7542,0.7542,573600000.0
2008-02-22 11:47:00,0.7542,0.7542,0.754,0.7541,352899998.0
2008-02-22 11:48:00,0.7541,0.7541,0.75395,0.754,151100000.0
2008-02-22 11:49:00,0.754,0.7543,0.754,0.7542,107800000.0
2008-02-22 11:50:00,0.7542,0.7543,0.7541,0.7543,148500000.0
2008-02-22 11:51:00,0.7543,0.7544,0.7543,0.7544,313100000.0
2008-02-22 11:52:00,0.75445,0.7545,0.7543,0.7544,183400000.0
2008-02-22 11:53:00,0.7544,0.7545,0.75435,0.7544,324400001.0
2008-02-22 11:54:00,0.7544,0.75445,0.7544,0.7544,160400000.0
2008-02-22 11:55:00,0.7544,0.7544,0.75425,0.7543,151400000.0
2008-02-22 11:56:00,0.7543,0.7544,0.7543,0.75435,58400000.0
2008-02-22 11:57:00,0.75435,0.7544,0.7543,0.75435,221500000.0
2008-02-22 11:58:00,0.75435,0.7545,0.75435,0.75445,687600000.0
2008-02-22 11:59:00,0.75445,0.7545,0.75425,0.7545,294600000.0
2008-02-22 12:00:00,0.7544,0.75465,0.7544,0.75455,736499997.0
2008-02-22 12:01:00,0.7545,0.7546,0.75415,0.7542,1017300001.0
2008-02-22 12:02:00,0.7542,0.7543,0.75415,0.7542,498699999.0
2008-02-22 12:03:00,0.7542,0.7543,0.7542,0.7543,274600006.0
2008-02-22 12:04:00,0.7543,0.7543,0.75415,0.7542,265700000.0
2008-02-22 12:05:00,0.7542,0.7544,0.7542,0.7544,362700000.0
2008-02-22 12:06:00,0.7544,0.7544,0.7543,0.7544,597500000.0
2008-02-22 12:07:00,0.7544,0.75445,0.7544,0.7544,367000000.0
2008-02-22 12:08:00,0.7544,0.7544,0.75435,0.7544,177800000.0
2008-02-22 12:09:00,0.7544,0.7545,0.7544,0.75445,135000000.0
2008-02-22 12:10:00,0.75445,0.75445,0.7543,0.75435,426400000.0
2008-02-22 12:11:00,0.7543,0.75435,0.7542,0.7542,276100000.0
2008-02-22 12:12:00,0.7542,0.7543,0.7542,0.7543,76800000.0
2008-02-22 12:13:00,0.7543,0.7543,0.7543,0.7543,41000000.0
2008-02-22 12:14:00,0.7543,0.7543,0.754,0.754,165399998.0
2008-02-22 12:15:00,0.754,0.7541,0.75395,0.7541,414100000.0
2008-02-22 12:16:00,0.7541,0.7542,0.7541,0.7541,389400000.0
2008-02-22 12:17:00,0.7541,0.7541,0.75395,0.754,209300000.0
2008-02-22 12:18:00,0.75405,0.7541,0.754,0.7541,121400000.0
2008-02-22 12:19:00,0.7541,0.7541,0.754,0.75405,205500000.0
2008-02-22 12:20:00,0.75405,0.7541,0.754,0.754,211900000.0
2008-02-22 12:21:00,0.754,0.754,0.754,0.754,31400000.0
2008-02-22 12:22:00,0.754,0.754,0.75395,0.754,40500000.0
2008-02-22 12:23:00,0.754,0.754,0.754,0.754,17600000.0
2008-02-22 12:24:00,0.754,0.754,0.75395,0.754,66700000.0
2008-02-22 12:25:00,0.754,0.7541,0.754,0.75405,187400000.0
2008-02-22 12:26:00,0.75405,0.7541,0.7539,0.754,211200000.0
2008-02-22 12:27:00,0.754,0.754,0.7539,0.754,170700000.0
2008-02-22 12:28:00,0.754,0.754,0.7539,0.754,319100000.0
2008-02-22 12:29:00,0.754,0.75405,0.754,0.75405,126300000.0
2008-02-22 12:30:00,0.75405,0.7541,0.754,0.754,231399999.0
2008-02-22 12:31:00,0.754,0.7541,0.754,0.754,57400000.0
2008-02-22 12:32:00,0.754,0.754,0.754,0.754,27600000.0
2008-02-22 12:33:00,0.754,0.7541,0.754,0.7541,67800000.0
2008-02-22 12:34:00,0.7541,0.7541,0.754,0.7541,48400000.0
2008-02-22 12:35:00,0.7541,0.7542,0.75405,0.7542,360500000.0
2008-02-22 12:36:00,0.7542,0.7542,0.7541,0.7542,51500000.0
2008-02-22 12:37:00,0.7542,0.7542,0.754,0.7541,362499996.0
2008-02-22 12:38:00,0.7541,0.7541,0.75405,0.7541,95500000.0
2008-02-22 12:39:00,0.7541,0.7541,0.75395,0.75395,316100000.0
2008-02-22 12:40:00,0.75395,0.7543,0.75395,0.7542,123599999.0
2008-02-22 12:41:00,0.7542,0.7543,0.75415,0.7543,371999999.0
2008-02-22 12:42:00,0.7543,0.7544,0.75425,0.7544,235800000.0
2008-02-22 12:43:00,0.7544,0.7546,0.7544,0.7545,345600001.0
2008-02-22 12:44:00,0.7545,0.7545,0.75445,0.7545,43600000.0
2008-02-22 12:45:00,0.7545,0.7546,0.7545,0.7546,120000000.0
2008-02-22 12:46:00,0.7546,0.7547,0.7546,0.7546,214300000.0
2008-02-22 12:47:00,0.7546,0.7546,0.7544,0.7545,296100000.0
2008-02-22 12:48:00,0.7545,0.7545,0.7543,0.7543,216500000.0
2008-02-22 12:49:00,0.7543,0.7544,0.75425,0.7544,121100000.0
2008-02-22 12:50:00,0.7544,0.7544,0.7544,0.7544,10800000.0
2008-02-22 12:51:00,0.7544,0.7544,0.7543,0.7544,428800000.0
2008-02-22 12:52:00,0.7544,0.7545,0.7544,0.75445,244300000.0
2008-02-22 12:53:00,0.75445,0.7545,0.7544,0.75445,1010699999.0
2008-02-22 12:54:00,0.75445,0.75445,0.75445,0.75445,673599992.0
2008-02-22 12:55:00,0.75445,0.7546,0.75445,0.7545,660100001.0
2008-02-22 12:56:00,0.7545,0.7547,0.7545,0.7547,71500000.0
2008-02-22 12:57:00,0.7547,0.7547,0.7546,0.7546,40200000.0
2008-02-22 12:58:00,0.7546,0.7547,0.75455,0.7546,247000000.0
2008-02-22 12:59:00,0.7546,0.7547,0.7543,0.7544,404700000.0
2008-02-22 13:00:00,0.7544,0.7547,0.7544,0.75445,341600002.0
2008-02-22 13:01:00,0.75445,0.75455,0.75445,0.7545,456800000.0
2008-02-22 13:02:00,0.7545,0.7546,0.7545,0.7546,18200000.0
2008-02-22 13:03:00,0.7546,0.7546,0.7546,0.7546,34000000.0
2008-02-22 13:04:00,0.7546,0.7546,0.7546,0.7546,45200000.0
2008-02-22 13:05:00,0.7546,0.7546,0.7545,0.7545,455100000.0
2008-02-22 13:06:00,0.7545,0.7546,0.7545,0.7545,168400000.0
2008-02-22 13:07:00,0.7545,0.7545,0.7544,0.7544,139900000.0
2008-02-22 13:08:00,0.7544,0.7544,0.7542,0.7542,156300000.0
2008-02-22 13:09:00,0.7542,0.7543,0.7542,0.7542,360500000.0
2008-02-22 13:10:00,0.7542,0.7542,0.7541,0.7541,213400000.0
2008-02-22 13:11:00,0.7541,0.7541,0.7541,0.7541,268500000.0
2008-02-22 13:12:00,0.7541,0.7543,0.7541,0.7543,272000000.0
2008-02-22 13:13:00,0.7543,0.7543,0.7542,0.7542,51800000.0
2008-02-22 13:14:00,0.7542,0.75425,0.7542,0.75425,131000000.0
2008-02-22 13:15:00,0.7542,0.7543,0.7542,0.7542,111400000.0
2008-02-22 13:16:00,0.7542,0.7542,0.75415,0.7542,89500000.0
2008-02-22 13:17:00,0.7542,0.7542,0.754,0.754,233900000.0
2008-02-22 13:18:00,0.754,0.754,0.7539,0.754,238900000.0
2008-02-22 13:19:00,0.754,0.7541,0.75395,0.7541,115800000.0
2008-02-22 13:20:00,0.7541,0.7541,0.75395,0.754,176000000.0
2008-02-22 13:21:00,0.754,0.7541,0.754,0.754,69300000.0
2008-02-22 13:22:00,0.754,0.754,0.754,0.754,8800000.0
2008-02-22 13:23:00,0.75405,0.7541,0.754,0.7541,172900000.0
2008-02-22 13:24:00,0.7541,0.7541,0.754,0.7541,37700000.0
2008-02-22 13:25:00,0.7541,0.7541,0.754,0.754,106600000.0
2008-02-22 13:26:00,0.754,0.7541,0.754,0.75405,291000000.0
2008-02-22 13:27:00,0.75405,0.7541,0.754,0.7541,254700000.0
2008-02-22 13:28:00,0.7541,0.7541,0.754,0.7541,59600000.0
2008-02-22 13:29:00,0.7541,0.7541,0.754,0.754,52800000.0
2008-02-22 13:30:00,0.754,0.7541,0.754,0.7541,106700000.0
2008-02-22 13:31:00,0.7541,0.7541,0.754,0.754,60900000.0
2008-02-22 13:32:00,0.754,0.754,0.754,0.754,64800000.0
2008-02-22 13:33:00,0.754,0.75405,0.754,0.754,137900000.0
2008-02-22 13:34:00,0.754,0.7541,0.754,0.7541,202700000.0
2008-02-22 13:35:00,0.7541,0.7541,0.754,0.7541,45400000.0
2008-02-22 13:36:00,0.7541,0.7542,0.754,0.7542,76000000.0
2008-02-22 13:37:00,0.7542,0.7542,0.75415,0.7542,60000000.0
2008-02-22 13:38:00,0.7542,0.7542,0.7542,0.7542,50000000.0
2008-02-22 13:39:00,0.7542,0.7543,0.7542,0.7543,57300000.0
2008-02-22 13:40:00,0.7543,0.7543,0.7542,0.7543,39800000.0
2008-02-22 13:41:00,0.7543,0.7543,0.75415,0.7542,404200000.0
2008-02-22 13:42:00,0.7542,0.75425,0.7542,0.7542,119900000.0
2008-02-22 13:43:00,0.7542,0.7542,0.754,0.7541,82200000.0
2008-02-22 13:44:00,0.7541,0.7541,0.7541,0.7541,76300000.0
2008-02-22 13:45:00,0.7541,0.7542,0.7541,0.7542,321500005.0
2008-02-22 13:46:00,0.7542,0.7542,0.7541,0.7541,22400000.0
2008-02-22 13:47:00,0.7541,0.7541,0.754,0.754,164000000.0
2008-02-22 13:48:00,0.754,0.75415,0.754,0.754,268300000.0
2008-02-22 13:49:00,0.754,0.7541,0.754,0.754,233300000.0
2008-02-22 13:50:00,0.754,0.7541,0.754,0.7541,240800000.0
2008-02-22 13:51:00,0.7541,0.7541,0.7537,0.7537,171600000.0
2008-02-22 13:52:00,0.7537,0.75375,0.7536,0.75365,248100000.0
2008-02-22 13:53:00,0.75365,0.75375,0.75365,0.75375,89700000.0
2008-02-22 13:54:00,0.75375,0.7539,0.7537,0.75385,376400000.0
2008-02-22 13:55:00,0.75385,0.7539,0.7538,0.7538,109800000.0
2008-02-22 13:56:00,0.7538,0.7539,0.7538,0.7539,85900000.0
2008-02-22 13:57:00,0.7539,0.754,0.7539,0.7539,125400000.0
2008-02-22 13:58:00,0.7539,0.754,0.75385,0.754,134700000.0
2008-02-22 13:59:00,0.754,0.754,0.75385,0.7539,212000000.0
2008-02-22 14:00:00,0.7539,0.75405,0.7539,0.75395,223300000.0
2008-02-22 14:01:00,0.75395,0.754,0.7539,0.7539,97200000.0
2008-02-22 14:02:00,0.7539,0.7541,0.7539,0.7541,99000000.0
2008-02-22 14:03:00,0.7541,0.7541,0.754,0.7541,62800000.0
2008-02-22 14:04:00,0.7541,0.7541,0.75405,0.7541,48000000.0
2008-02-22 14:05:00,0.7541,0.7541,0.7538,0.7539,310400000.0
2008-02-22 14:06:00,0.7539,0.754,0.7539,0.75395,160100000.0
2008-02-22 14:07:00,0.754,0.754,0.7539,0.754,51400000.0
2008-02-22 14:08:00,0.754,0.7541,0.754,0.7541,31200000.0
2008-02-22 14:09:00,0.7541,0.75415,0.75395,0.754,122400000.0
2008-02-22 14:10:00,0.754,0.7542,0.754,0.7542,65900000.0
2008-02-22 14:11:00,0.7542,0.7543,0.75415,0.7542,261500000.0
2008-02-22 14:12:00,0.7542,0.7542,0.754,0.7541,131600000.0
2008-02-22 14:13:00,0.7541,0.7541,0.754,0.754,56900000.0
2008-02-22 14:14:00,0.754,0.75405,0.7539,0.754,154300000.0
2008-02-22 14:15:00,0.754,0.7542,0.754,0.7542,185700000.0
2008-02-22 14:16:00,0.7542,0.7542,0.75405,0.75405,152700001.0
2008-02-22 14:17:00,0.75405,0.7541,0.7539,0.754,211300000.0
2008-02-22 14:18:00,0.754,0.754,0.7539,0.754,228300000.0
2008-02-22 14:19:00,0.754,0.754,0.7538,0.7539,112700000.0
2008-02-22 14:20:00,0.7539,0.7539,0.75375,0.7539,216700000.0
2008-02-22 14:21:00,0.7539,0.7539,0.75375,0.75385,236600000.0
2008-02-22 14:22:00,0.75385,0.754,0.7538,0.754,237100000.0
2008-02-22 14:23:00,0.754,0.7541,0.754,0.75405,212600000.0
2008-02-22 14:24:00,0.75405,0.75405,0.7539,0.754,142100000.0
2008-02-22 14:25:00,0.754,0.754,0.75395,0.754,56600000.0
2008-02-22 14:26:00,0.754,0.754,0.75385,0.7539,131600000.0
2008-02-22 14:27:00,0.7539,0.754,0.7538,0.7539,111000000.0
2008-02-22 14:28:00,0.7539,0.754,0.75385,0.7539,291200001.0
2008-02-22 14:29:00,0.7539,0.7539,0.7538,0.7539,57500000.0
2008-02-22 14:30:00,0.7539,0.7539,0.7538,0.7538,151100000.0
2008-02-22 14:31:00,0.7538,0.7539,0.7537,0.7539,194400000.0
2008-02-22 14:32:00,0.7539,0.7539,0.7539,0.7539,24800000.0
2008-02-22 14:33:00,0.7539,0.7539,0.7538,0.75385,111800000.0
2008-02-22 14:34:00,0.75385,0.7539,0.7538,0.7539,56100000.0
2008-02-22 14:35:00,0.7539,0.7539,0.7538,0.7538,261600000.0
2008-02-22 14:36:00,0.7538,0.7539,0.7538,0.7539,27600000.0
2008-02-22 14:37:00,0.7539,0.7539,0.7538,0.7538,22400000.0
2008-02-22 14:38:00,0.7538,0.7538,0.7538,0.7538,24800000.0
2008-02-22 14:39:00,0.7538,0.7539,0.7538,0.75385,70900000.0
2008-02-22 14:40:00,0.75385,0.754,0.75385,0.75395,145000000.0
2008-02-22 14:41:00,0.75395,0.754,0.7539,0.7539,183400000.0
2008-02-22 14:42:00,0.7539,0.7539,0.7538,0.75385,156900000.0
2008-02-22 14:43:00,0.75385,0.7539,0.7538,0.7538,111800000.0
2008-02-22 14:44:00,0.75385,0.75385,0.7538,0.7538,63500000.0
2008-02-22 14:45:00,0.7538,0.7539,0.7538,0.7539,58800000.0
2008-02-22 14:46:00,0.7539,0.754,0.7539,0.754,29600000.0
2008-02-22 14:47:00,0.754,0.754,0.754,0.754,33200000.0
2008-02-22 14:48:00,0.754,0.754,0.754,0.754,22800000.0
2008-02-22 14:49:00,0.754,0.754,0.754,0.754,6400000.0
2008-02-22 14:50:00,0.754,0.7541,0.754,0.754,51700000.0
2008-02-22 14:51:00,0.7541,0.7541,0.7541,0.7541,33200000.0
2008-02-22 14:52:00,0.7541,0.7541,0.7541,0.7541,15200000.0
2008-02-22 14:53:00,0.7541,0.7541,0.7539,0.754,60500000.0
2008-02-22 14:54:00,0.754,0.7541,0.754,0.7541,44400000.0
2008-02-22 14:55:00,0.754,0.7541,0.754,0.7541,54000000.0
2008-02-22 14:56:00,0.7541,0.7541,0.7541,0.7541,32800000.0
2008-02-22 14:57:00,0.7541,0.7541,0.7541,0.7541,45600000.0
2008-02-22 14:58:00,0.7541,0.7542,0.7541,0.7542,48000000.0
2008-02-22 14:59:00,0.7542,0.7543,0.7542,0.7543,87200000.0
2008-02-22 15:00:00,0.75425,0.7543,0.7542,0.7543,51200000.0
2008-02-22 15:01:00,0.7543,0.7544,0.7543,0.7544,65400000.0
2008-02-22 15:02:00,0.7544,0.7544,0.75435,0.7544,64800000.0
2008-02-22 15:03:00,0.7544,0.7545,0.7544,0.7545,160100000.0
2008-02-22 15:04:00,0.7545,0.7545,0.7543,0.7543,255100000.0
2008-02-22 15:05:00,0.7543,0.7543,0.7542,0.7542,51200000.0
2008-02-22 15:06:00,0.7542,0.7543,0.75415,0.7542,201700000.0
2008-02-22 15:07:00,0.7542,0.7543,0.7542,0.7543,57400000.0
2008-02-22 15:08:00,0.7543,0.7546,0.7543,0.7546,155700000.0
2008-02-22 15:09:00,0.7546,0.75525,0.7545,0.7552,369400000.0
2008-02-22 15:10:00,0.7552,0.7552,0.7547,0.7548,642299991.0
2008-02-22 15:11:00,0.7548,0.7549,0.7548,0.7549,87700000.0
2008-02-22 15:12:00,0.7549,0.7549,0.7548,0.7548,312400000.0
2008-02-22 15:13:00,0.7548,0.7549,0.7547,0.75475,245300000.0
2008-02-22 15:14:00,0.7548,0.7548,0.7547,0.7547,637600006.0
2008-02-22 15:15:00,0.7547,0.7548,0.75445,0.75445,754100000.0
2008-02-22 15:16:00,0.75445,0.7545,0.7543,0.7543,466500000.0
2008-02-22 15:17:00,0.7543,0.7544,0.7543,0.7544,150900000.0
2008-02-22 15:18:00,0.7544,0.7547,0.7543,0.7547,523399998.0
2008-02-22 15:19:00,0.7547,0.7548,0.75465,0.7547,320600001.0
2008-02-22 15:20:00,0.7547,0.7548,0.7547,0.75475,473399998.0
2008-02-22 15:21:00,0.7548,0.7548,0.7547,0.7548,203900000.0
2008-02-22 15:22:00,0.7548,0.7548,0.7548,0.7548,55600000.0
2008-02-22 15:23:00,0.7548,0.7548,0.7547,0.7547,163800000.0
2008-02-22 15:24:00,0.7547,0.7548,0.7546,0.7547,101299999.0
2008-02-22 15:25:00,0.7547,0.7547,0.7547,0.7547,49100000.0
2008-02-22 15:26:00,0.7547,0.7548,0.7547,0.7548,85400000.0
2008-02-22 15:27:00,0.7548,0.7549,0.7548,0.7548,148099999.0
2008-02-22 15:28:00,0.75485,0.75495,0.7548,0.7549,165300000.0
2008-02-22 15:29:00,0.7549,0.7549,0.7548,0.7548,105500000.0
2008-02-22 15:30:00,0.7548,0.7548,0.75475,0.75475,65600000.0
2008-02-22 15:31:00,0.75475,0.7548,0.7546,0.7546,114600000.0
2008-02-22 15:32:00,0.7546,0.7547,0.7545,0.7545,246800000.0
2008-02-22 15:33:00,0.7545,0.7545,0.75445,0.7545,466449994.0
2008-02-22 15:34:00,0.7545,0.7546,0.75445,0.75445,1007600004.0
2008-02-22 15:35:00,0.75445,0.7546,0.75435,0.7544,493600000.0
2008-02-22 15:36:00,0.7544,0.75445,0.7544,0.75445,104500000.0
2008-02-22 15:37:00,0.75445,0.7546,0.75445,0.75455,676300006.0
2008-02-22 15:38:00,0.75455,0.7546,0.7544,0.75445,312600001.0
2008-02-22 15:39:00,0.7545,0.75475,0.75445,0.7547,245599999.0
2008-02-22 15:40:00,0.7547,0.7547,0.7544,0.75445,479100000.0
2008-02-22 15:41:00,0.7544,0.7545,0.7544,0.7544,551000000.0
2008-02-22 15:42:00,0.7544,0.7545,0.75425,0.7543,297700000.0
2008-02-22 15:43:00,0.7543,0.7543,0.7543,0.7543,49600000.0
2008-02-22 15:44:00,0.7543,0.7543,0.7542,0.7543,315000001.0
2008-02-22 15:45:00,0.7543,0.7543,0.7542,0.7542,452299997.0
2008-02-22 15:46:00,0.7542,0.7543,0.7542,0.7543,275700000.0
2008-02-22 15:47:00,0.7543,0.7544,0.7543,0.7544,76000000.0
2008-02-22 15:48:00,0.7544,0.7545,0.7544,0.7544,472300000.0
2008-02-22 15:49:00,0.7544,0.75445,0.7544,0.7544,150400000.0
2008-02-22 15:50:00,0.7544,0.7544,0.75435,0.7544,31600000.0
2008-02-22 15:51:00,0.7544,0.7544,0.7543,0.7543,42600000.0
2008-02-22 15:52:00,0.7543,0.7543,0.75405,0.7541,347500002.0
2008-02-22 15:53:00,0.7541,0.7542,0.75405,0.75415,96900000.0
2008-02-22 15:54:00,0.7541,0.7542,0.7541,0.7542,95200000.0
2008-02-22 15:55:00,0.7542,0.7542,0.7541,0.7542,52000000.0
2008-02-22 15:56:00,0.7542,0.7543,0.7542,0.7542,87300000.0
2008-02-22 15:57:00,0.7542,0.7542,0.75415,0.7542,69600000.0
2008-02-22 15:58:00,0.7542,0.7542,0.75385,0.7539,233700000.0
2008-02-22 15:59:00,0.7539,0.75405,0.7537,0.7538,163500000.0
2008-02-22 16:00:00,0.7538,0.7539,0.7538,0.75385,235100000.0
2008-02-22 16:01:00,0.75385,0.7542,0.7537,0.7541,260800000.0
2008-02-22 16:02:00,0.7541,0.7541,0.754,0.754,183900000.0
2008-02-22 16:03:00,0.754,0.75405,0.7539,0.754,196700000.0
2008-02-22 16:04:00,0.754,0.754,0.75395,0.75395,58500000.0
2008-02-22 16:05:00,0.75395,0.754,0.75385,0.754,313400000.0
2008-02-22 16:06:00,0.754,0.754,0.7539,0.754,92500000.0
2008-02-22 16:07:00,0.754,0.754,0.7539,0.7539,50800000.0
2008-02-22 16:08:00,0.7539,0.75405,0.7539,0.754,170600000.0
2008-02-22 16:09:00,0.754,0.7542,0.754,0.7542,114600000.0
2008-02-22 16:10:00,0.7542,0.7542,0.75395,0.7541,311000000.0
2008-02-22 16:11:00,0.7541,0.7542,0.754,0.7542,204900000.0
2008-02-22 16:12:00,0.7542,0.7546,0.75415,0.75455,272700000.0
2008-02-22 16:13:00,0.75455,0.7547,0.75445,0.75465,957000002.0
2008-02-22 16:14:00,0.7546,0.7546,0.7544,0.7544,532400001.0
2008-02-22 16:15:00,0.7544,0.7545,0.7544,0.7544,188800000.0
2008-02-22 16:16:00,0.7544,0.7545,0.7544,0.7544,291100000.0
2008-02-22 16:17:00,0.7544,0.7544,0.7543,0.7543,395400000.0
2008-02-22 16:18:00,0.7543,0.7544,0.7543,0.7544,81200000.0
2008-02-22 16:19:00,0.7544,0.7544,0.7543,0.7543,149700000.0
2008-02-22 16:20:00,0.75425,0.7543,0.754,0.7542,272100000.0
2008-02-22 16:21:00,0.7542,0.7542,0.7542,0.7542,54400000.0
2008-02-22 16:22:00,0.7542,0.7542,0.7541,0.7541,125600000.0
2008-02-22 16:23:00,0.7541,0.7542,0.7541,0.7541,218400000.0
2008-02-22 16:24:00,0.7541,0.7542,0.7541,0.7541,207200000.0
2008-02-22 16:25:00,0.7541,0.7542,0.754,0.7541,229400000.0
2008-02-22 16:26:00,0.7541,0.7542,0.7541,0.7541,131700000.0
2008-02-22 16:27:00,0.7541,0.7542,0.754,0.75405,125200000.0
2008-02-22 16:28:00,0.754,0.7541,0.754,0.754,115600000.0
2008-02-22 16:29:00,0.754,0.754,0.75395,0.754,102200000.0
2008-02-22 16:30:00,0.754,0.754,0.75395,0.75395,83100000.0
2008-02-22 16:31:00,0.75395,0.7541,0.75395,0.75405,109000000.0
2008-02-22 16:32:00,0.75405,0.7541,0.754,0.7541,126100000.0
2008-02-22 16:33:00,0.7541,0.7541,0.754,0.754,62600000.0
2008-02-22 16:34:00,0.754,0.7541,0.754,0.7541,93100000.0
2008-02-22 16:35:00,0.7541,0.7541,0.7541,0.7541,46400000.0
2008-02-22 16:36:00,0.7541,0.7541,0.754,0.7541,60700000.0
2008-02-22 16:37:00,0.7541,0.7541,0.754,0.754,92100000.0
2008-02-22 16:38:00,0.754,0.7541,0.754,0.7541,86500000.0
2008-02-22 16:39:00,0.7541,0.7541,0.754,0.754,119100000.0
2008-02-22 16:40:00,0.754,0.7541,0.75395,0.754,257200000.0
2008-02-22 16:41:00,0.754,0.75405,0.75385,0.75385,182900000.0
2008-02-22 16:42:00,0.75385,0.75385,0.7534,0.7534,308000000.0
2008-02-22 16:43:00,0.7534,0.7534,0.75335,0.75335,100400000.0
2008-02-22 16:44:00,0.75335,0.7534,0.7532,0.7533,221900000.0
2008-02-22 16:45:00,0.7533,0.7534,0.7532,0.75335,204500000.0
2008-02-22 16:46:00,0.75335,0.7534,0.7533,0.7533,160000000.0
2008-02-22 16:47:00,0.7533,0.75335,0.7533,0.7533,74800000.0
2008-02-22 16:48:00,0.7533,0.75335,0.75325,0.7533,105800000.0
2008-02-22 16:49:00,0.7533,0.7533,0.75315,0.7533,261000000.0
2008-02-22 16:50:00,0.7533,0.7535,0.7533,0.7534,158000000.0
2008-02-22 16:51:00,0.7534,0.7534,0.7531,0.7531,220900000.0
2008-02-22 16:52:00,0.7531,0.7532,0.7531,0.7531,150800000.0
2008-02-22 16:53:00,0.7531,0.7532,0.7531,0.7531,311500000.0
2008-02-22 16:54:00,0.7531,0.7532,0.7531,0.7532,64600000.0
2008-02-22 16:55:00,0.7532,0.7534,0.7532,0.7533,90600000.0
2008-02-22 16:56:00,0.7533,0.7534,0.7533,0.7534,124300000.0
2008-02-22 16:57:00,0.7534,0.75345,0.75335,0.7534,171200000.0
2008-02-22 16:58:00,0.7534,0.75345,0.7534,0.75345,121300000.0
2008-02-22 16:59:00,0.75345,0.75355,0.7533,0.7534,242900000.0
2008-02-22 17:00:00,0.7534,0.7535,0.7532,0.7533,339500001.0
2008-02-22 17:01:00,0.7533,0.7535,0.7532,0.7533,371100001.0
2008-02-22 17:02:00,0.7533,0.7533,0.753,0.7531,398500000.0
2008-02-22 17:03:00,0.7531,0.7532,0.7531,0.7531,92700000.0
2008-02-22 17:04:00,0.7531,0.7533,0.7531,0.7532,81800000.0
2008-02-22 17:05:00,0.7532,0.7533,0.7532,0.7533,103700000.0
2008-02-22 17:06:00,0.7533,0.7534,0.7532,0.7532,245399998.0
2008-02-22 17:07:00,0.7532,0.7534,0.7532,0.7533,120600000.0
2008-02-22 17:08:00,0.7533,0.75345,0.7533,0.75335,107200000.0
2008-02-22 17:09:00,0.75335,0.7535,0.75335,0.7534,76000000.0
2008-02-22 17:10:00,0.7534,0.7534,0.7533,0.7533,300800000.0
2008-02-22 17:11:00,0.7533,0.7533,0.7531,0.7531,296700003.0
2008-02-22 17:12:00,0.7531,0.75315,0.7529,0.753,371000000.0
2008-02-22 17:13:00,0.753,0.7533,0.75285,0.7533,191500000.0
2008-02-22 17:14:00,0.7533,0.7534,0.7532,0.7533,163600001.0
2008-02-22 17:15:00,0.75325,0.7534,0.75315,0.75335,774200000.0
2008-02-22 17:16:00,0.75335,0.7534,0.75335,0.7534,494800000.0
2008-02-22 17:17:00,0.7534,0.75345,0.7533,0.7534,134099999.0
2008-02-22 17:18:00,0.7534,0.7534,0.75335,0.75335,214300001.0
2008-02-22 17:19:00,0.7534,0.75345,0.75335,0.7534,162500000.0
2008-02-22 17:20:00,0.7534,0.75345,0.7534,0.75345,567000000.0
2008-02-22 17:21:00,0.75345,0.75345,0.75315,0.75325,441300000.0
2008-02-22 17:22:00,0.75325,0.75325,0.753,0.753,423300001.0
2008-02-22 17:23:00,0.75305,0.75325,0.75305,0.7532,203300000.0
2008-02-22 17:24:00,0.7532,0.7533,0.75315,0.7532,739700000.0
2008-02-22 17:25:00,0.7532,0.7532,0.7531,0.7532,363000000.0
2008-02-22 17:26:00,0.7532,0.75325,0.753,0.75315,544099999.0
2008-02-22 17:27:00,0.75315,0.75315,0.753,0.75305,380100000.0
2008-02-22 17:28:00,0.75305,0.75305,0.7529,0.7529,369400000.0
2008-02-22 17:29:00,0.7529,0.7529,0.75275,0.7528,477799999.0
2008-02-22 17:30:00,0.7528,0.7529,0.7528,0.7528,90700000.0
2008-02-22 17:31:00,0.7528,0.7528,0.75245,0.7526,216200000.0
2008-02-22 17:32:00,0.7526,0.7527,0.75225,0.7524,471200000.0
2008-02-22 17:33:00,0.7524,0.7525,0.75235,0.7525,998099998.0
2008-02-22 17:34:00,0.7525,0.7527,0.75245,0.7526,1199900000.0
2008-02-22 17:35:00,0.7526,0.7528,0.7526,0.75275,377100000.0
2008-02-22 17:36:00,0.75275,0.75275,0.75265,0.7527,643800000.0
2008-02-22 17:37:00,0.7527,0.7527,0.75265,0.7527,120400000.0
2008-02-22 17:38:00,0.7527,0.7527,0.75245,0.7526,230800001.0
2008-02-22 17:39:00,0.7526,0.7527,0.7526,0.75265,445200000.0
2008-02-22 17:40:00,0.75265,0.75265,0.75255,0.7526,307700000.0
2008-02-22 17:41:00,0.7526,0.7526,0.7524,0.7525,414400000.0
2008-02-22 17:42:00,0.7525,0.7529,0.7523,0.75285,1069999997.0
2008-02-22 17:43:00,0.75285,0.7529,0.7527,0.7527,129600000.0
2008-02-22 17:44:00,0.7527,0.7527,0.7526,0.7527,125400000.0
2008-02-22 17:45:00,0.7527,0.7528,0.7526,0.7528,143400000.0
2008-02-22 17:46:00,0.7528,0.7528,0.7527,0.7528,102300000.0
2008-02-22 17:47:00,0.7528,0.7529,0.75275,0.75275,448100000.0
2008-02-22 17:48:00,0.75275,0.75285,0.7526,0.75285,419600003.0
2008-02-22 17:49:00,0.75285,0.7532,0.75285,0.7531,144700000.0
2008-02-22 17:50:00,0.7531,0.7532,0.7531,0.7532,80300000.0
2008-02-22 17:51:00,0.7532,0.7533,0.7532,0.7533,118800000.0
2008-02-22 17:52:00,0.7533,0.7533,0.7532,0.7532,128300000.0
2008-02-22 17:53:00,0.7532,0.7533,0.7532,0.7532,61600000.0
2008-02-22 17:54:00,0.75325,0.7533,0.7532,0.7532,50400000.0
2008-02-22 17:55:00,0.7532,0.7532,0.7531,0.7532,138100000.0
2008-02-22 17:56:00,0.7532,0.7532,0.7531,0.7531,143000000.0
2008-02-22 17:57:00,0.7531,0.7532,0.7531,0.75315,246600000.0
2008-02-22 17:58:00,0.75315,0.75315,0.753,0.7531,147200000.0
2008-02-22 17:59:00,0.7531,0.7532,0.7529,0.7531,182600000.0
2008-02-22 18:00:00,0.7531,0.7533,0.7531,0.7532,132200000.0
2008-02-22 18:01:00,0.7532,0.7533,0.7532,0.7533,71900000.0
2008-02-22 18:02:00,0.7533,0.7534,0.7533,0.7534,40200000.0
2008-02-22 18:03:00,0.7534,0.7534,0.7533,0.7533,76600000.0
2008-02-22 18:04:00,0.7533,0.7533,0.7533,0.7533,30800000.0
2008-02-22 18:05:00,0.7533,0.7533,0.7533,0.7533,18400000.0
2008-02-22 18:06:00,0.7533,0.7533,0.7532,0.7532,36500000.0
2008-02-22 18:07:00,0.7533,0.7533,0.7532,0.7532,74100000.0
2008-02-22 18:08:00,0.7532,0.7532,0.75315,0.75315,155900000.0
2008-02-22 18:09:00,0.75315,0.7538,0.75315,0.7538,201400000.0
2008-02-22 18:10:00,0.7538,0.754,0.7537,0.75395,188000000.0
2008-02-22 18:11:00,0.75395,0.75415,0.7539,0.754,214700000.0
2008-02-22 18:12:00,0.754,0.7541,0.7539,0.754,265500000.0
2008-02-22 18:13:00,0.754,0.7541,0.754,0.7541,40000000.0
2008-02-22 18:14:00,0.7541,0.7541,0.754,0.754,78800000.0
2008-02-22 18:15:00,0.754,0.754,0.75395,0.754,111300000.0
2008-02-22 18:16:00,0.754,0.7541,0.754,0.7541,105500000.0
2008-02-22 18:17:00,0.7541,0.7541,0.75405,0.7541,48800000.0
2008-02-22 18:18:00,0.7541,0.7541,0.754,0.754,128700000.0
2008-02-22 18:19:00,0.754,0.7542,0.754,0.7542,81800000.0
2008-02-22 18:20:00,0.7542,0.75425,0.7541,0.7542,224300000.0
2008-02-22 18:21:00,0.7542,0.7542,0.75405,0.7541,78400000.0
2008-02-22 18:22:00,0.7541,0.7541,0.75395,0.754,178500000.0
2008-02-22 18:23:00,0.754,0.75405,0.754,0.754,99400000.0
2008-02-22 18:24:00,0.754,0.7541,0.754,0.7541,50800000.0
2008-02-22 18:25:00,0.7541,0.7541,0.75405,0.7541,109100000.0
2008-02-22 18:26:00,0.7541,0.7541,0.7541,0.7541,43500000.0
2008-02-22 18:27:00,0.7541,0.7541,0.754,0.754,50300000.0
2008-02-22 18:28:00,0.754,0.754,0.7539,0.7539,40400000.0
2008-02-22 18:29:00,0.7539,0.7539,0.75375,0.7538,84300000.0
2008-02-22 18:30:00,0.7538,0.7538,0.7537,0.7538,82200000.0
2008-02-22 18:31:00,0.7538,0.7538,0.75365,0.7537,160800000.0
2008-02-22 18:32:00,0.7537,0.7537,0.7537,0.7537,41200000.0
2008-02-22 18:33:00,0.7537,0.7537,0.7537,0.7537,46400000.0
2008-02-22 18:34:00,0.7537,0.7537,0.75345,0.7535,192100000.0
2008-02-22 18:35:00,0.7535,0.75355,0.7535,0.75355,113500000.0
2008-02-22 18:36:00,0.75355,0.7537,0.7535,0.7537,122000000.0
2008-02-22 18:37:00,0.7537,0.7537,0.7535,0.7535,152700000.0
2008-02-22 18:38:00,0.7535,0.7536,0.7535,0.7535,77600000.0
2008-02-22 18:39:00,0.7535,0.7536,0.7535,0.7535,175600000.0
2008-02-22 18:40:00,0.7535,0.7536,0.7535,0.75355,117700000.0
2008-02-22 18:41:00,0.75355,0.7537,0.75355,0.75355,84600000.0
2008-02-22 18:42:00,0.75355,0.7536,0.7535,0.7535,87100000.0
2008-02-22 18:43:00,0.7535,0.7536,0.75345,0.7535,608400001.0
2008-02-22 18:44:00,0.7535,0.7535,0.75345,0.7535,356400000.0
2008-02-22 18:45:00,0.7535,0.7535,0.75345,0.75345,1185399999.0
2008-02-22 18:46:00,0.75345,0.7535,0.75345,0.7535,560400000.0
2008-02-22 18:47:00,0.7535,0.7535,0.75345,0.7535,222700000.0
2008-02-22 18:48:00,0.7535,0.7535,0.75345,0.75345,572200000.0
2008-02-22 18:49:00,0.75345,0.75345,0.75345,0.75345,404700000.0
2008-02-22 18:50:00,0.75345,0.75345,0.75325,0.7533,308000000.0
2008-02-22 18:51:00,0.7533,0.7534,0.7533,0.7533,88700000.0
2008-02-22 18:52:00,0.7533,0.7534,0.7533,0.7534,173200000.0
2008-02-22 18:53:00,0.7534,0.7534,0.75335,0.7534,145600000.0
2008-02-22 18:54:00,0.7534,0.7535,0.7534,0.7534,108100000.0
2008-02-22 18:55:00,0.7534,0.75345,0.7534,0.75345,281700000.0
2008-02-22 18:56:00,0.75345,0.75345,0.75345,0.75345,299800000.0
2008-02-22 18:57:00,0.75345,0.7536,0.75345,0.7536,555299995.0
2008-02-22 18:58:00,0.7536,0.7536,0.7535,0.7535,47000000.0
2008-02-22 18:59:00,0.7535,0.7537,0.7535,0.7537,44200000.0
2008-02-22 19:00:00,0.7537,0.7538,0.75365,0.7538,84100000.0
2008-02-22 19:01:00,0.7538,0.7538,0.75365,0.75365,142100000.0
2008-02-22 19:02:00,0.7537,0.7537,0.7536,0.7537,222300000.0
2008-02-22 19:03:00,0.7537,0.7537,0.7536,0.7537,118600000.0
2008-02-22 19:04:00,0.75365,0.7537,0.75355,0.7536,82300000.0
2008-02-22 19:05:00,0.7536,0.7536,0.7534,0.7534,101400000.0
2008-02-22 19:06:00,0.7534,0.75345,0.7534,0.7534,187100000.0
2008-02-22 19:07:00,0.7534,0.7535,0.7534,0.75345,231000000.0
2008-02-22 19:08:00,0.75345,0.7535,0.75345,0.75345,392600000.0
2008-02-22 19:09:00,0.75345,0.75345,0.7533,0.7533,277700000.0
2008-02-22 19:10:00,0.7533,0.7534,0.75325,0.7534,132000000.0
2008-02-22 19:11:00,0.7534,0.7534,0.7533,0.7534,49700000.0
2008-02-22 19:12:00,0.7534,0.7537,0.7534,0.7536,304200000.0
2008-02-22 19:13:00,0.7536,0.7537,0.7536,0.7536,130200000.0
2008-02-22 19:14:00,0.7536,0.7537,0.75345,0.7536,60700000.0
2008-02-22 19:15:00,0.7536,0.7536,0.7536,0.7536,10400000.0
2008-02-22 19:16:00,0.7536,0.7536,0.7536,0.7536,34400000.0
2008-02-22 19:17:00,0.7536,0.7536,0.75345,0.7536,482399999.0
2008-02-22 19:18:00,0.7536,0.7536,0.7535,0.7536,266200000.0
2008-02-22 19:19:00,0.7536,0.7537,0.7536,0.7537,30800000.0
2008-02-22 19:20:00,0.7537,0.7537,0.7536,0.7536,20000000.0
2008-02-22 19:21:00,0.7536,0.7536,0.75345,0.7535,233000002.0
2008-02-22 19:22:00,0.7535,0.7535,0.7534,0.7535,310300001.0
2008-02-22 19:23:00,0.7535,0.7536,0.75345,0.7535,415100004.0
2008-02-22 19:24:00,0.7535,0.7536,0.75345,0.7536,128199998.0
2008-02-22 19:25:00,0.7536,0.7536,0.75345,0.75345,171899999.0
2008-02-22 19:26:00,0.75345,0.7535,0.75345,0.75345,338000000.0
2008-02-22 19:27:00,0.75345,0.75345,0.7534,0.7534,197600000.0
2008-02-22 19:28:00,0.7534,0.7534,0.75325,0.7533,141500000.0
2008-02-22 19:29:00,0.7533,0.7534,0.7533,0.7534,34500000.0
2008-02-22 19:30:00,0.7534,0.7535,0.7534,0.7535,156700000.0
2008-02-22 19:31:00,0.7535,0.7535,0.75335,0.75335,149700000.0
2008-02-22 19:32:00,0.75335,0.75335,0.75325,0.7533,151200000.0
2008-02-22 19:33:00,0.7533,0.7534,0.7533,0.7534,71700000.0
2008-02-22 19:34:00,0.7534,0.7534,0.75335,0.75335,104300000.0
2008-02-22 19:35:00,0.75335,0.7535,0.75335,0.7534,232200000.0
2008-02-22 19:36:00,0.7534,0.7534,0.75335,0.75335,94800000.0
2008-02-22 19:37:00,0.7534,0.7534,0.7533,0.7533,143000000.0
2008-02-22 19:38:00,0.7533,0.75335,0.7533,0.7533,52900000.0
2008-02-22 19:39:00,0.7533,0.7533,0.7533,0.7533,38000000.0
2008-02-22 19:40:00,0.7533,0.7533,0.7533,0.7533,18800000.0
2008-02-22 19:41:00,0.7533,0.7534,0.7533,0.7533,33200000.0
2008-02-22 19:42:00,0.7533,0.7534,0.7533,0.7533,54500000.0
2008-02-22 19:43:00,0.7533,0.7535,0.7533,0.7534,78300000.0
2008-02-22 19:44:00,0.7534,0.7535,0.7534,0.75345,634000005.0
2008-02-22 19:45:00,0.75345,0.7535,0.7534,0.7535,101600000.0
2008-02-22 19:46:00,0.7535,0.7535,0.75325,0.7533,266000000.0
2008-02-22 19:47:00,0.7533,0.7534,0.7533,0.7533,95100000.0
2008-02-22 19:48:00,0.7533,0.7534,0.7533,0.7533,92600000.0
2008-02-22 19:49:00,0.7533,0.7533,0.7533,0.7533,116900000.0
2008-02-22 19:50:00,0.7533,0.7533,0.7533,0.7533,96900000.0
2008-02-22 19:51:00,0.7533,0.7533,0.7533,0.7533,14400000.0
2008-02-22 19:52:00,0.7533,0.7534,0.7533,0.7534,34800000.0
2008-02-22 19:53:00,0.7534,0.7534,0.7534,0.7534,14800000.0
2008-02-22 19:54:00,0.7534,0.75345,0.7534,0.7534,114999999.0
2008-02-22 19:55:00,0.7535,0.7536,0.7535,0.7536,109100000.0
2008-02-22 19:56:00,0.7536,0.7536,0.7535,0.7535,115800000.0
2008-02-22 19:57:00,0.7535,0.7536,0.7535,0.7536,137100000.0
2008-02-22 19:58:00,0.7536,0.7536,0.7535,0.7536,222900002.0
2008-02-22 19:59:00,0.7536,0.7537,0.75345,0.7536,349200001.0
2008-02-22 20:00:00,0.7536,0.7538,0.7536,0.7536,150900000.0
2008-02-22 20:01:00,0.7536,0.7536,0.7535,0.7535,234200000.0
2008-02-22 20:02:00,0.7535,0.7535,0.7534,0.7534,120100000.0
2008-02-22 20:03:00,0.7534,0.7534,0.7534,0.7534,15600000.0
2008-02-22 20:04:00,0.7534,0.7534,0.7533,0.7533,58300000.0
2008-02-22 20:05:00,0.7533,0.7533,0.7532,0.7533,72300000.0
2008-02-22 20:06:00,0.7533,0.7533,0.7532,0.7532,32400000.0
2008-02-22 20:07:00,0.7532,0.7532,0.7532,0.7532,11600000.0
2008-02-22 20:08:00,0.7532,0.7532,0.7532,0.7532,20400000.0
2008-02-22 20:09:00,0.7532,0.7532,0.75315,0.7532,35600000.0
2008-02-22 20:10:00,0.7532,0.7532,0.7532,0.7532,12000000.0
2008-02-22 20:11:00,0.7532,0.7532,0.7532,0.7532,24000000.0
2008-02-22 20:12:00,0.7532,0.7532,0.7532,0.7532,16000000.0
2008-02-22 20:13:00,0.7532,0.7532,0.7532,0.7532,8000000.0
2008-02-22 20:14:00,0.7532,0.7532,0.7532,0.7532,22400000.0
2008-02-22 20:15:00,0.7532,0.7532,0.7532,0.7532,22400000.0
2008-02-22 20:16:00,0.7532,0.7534,0.7532,0.7534,51200000.0
2008-02-22 20:17:00,0.7534,0.7534,0.75335,0.7534,211300000.0
2008-02-22 20:18:00,0.7534,0.7535,0.7534,0.75345,788599997.0
2008-02-22 20:19:00,0.75345,0.7536,0.75345,0.75355,301700000.0
2008-02-22 20:20:00,0.75355,0.75355,0.7534,0.7534,367600000.0
2008-02-22 20:21:00,0.7534,0.7535,0.7534,0.7535,220800000.0
2008-02-22 20:22:00,0.7535,0.7535,0.7534,0.75345,77000000.0
2008-02-22 20:23:00,0.75345,0.7535,0.75345,0.7535,522900000.0
2008-02-22 20:24:00,0.7535,0.7535,0.7534,0.7534,157400002.0
2008-02-22 20:25:00,0.7534,0.75345,0.7534,0.7534,53600000.0
2008-02-22 20:26:00,0.7534,0.75345,0.7534,0.7534,92800000.0
2008-02-22 20:27:00,0.7534,0.7535,0.7534,0.75345,144400000.0
2008-02-22 20:28:00,0.75345,0.75345,0.7534,0.7534,379800000.0
2008-02-22 20:29:00,0.7534,0.75345,0.7534,0.7534,70400000.0
2008-02-22 20:30:00,0.7534,0.7534,0.7534,0.7534,26800000.0
2008-02-22 20:31:00,0.7534,0.7534,0.7534,0.7534,23600000.0
2008-02-22 20:32:00,0.7534,0.7534,0.7533,0.7533,52900000.0
2008-02-22 20:33:00,0.7533,0.7533,0.75325,0.7533,54800000.0
2008-02-22 20:34:00,0.7533,0.7533,0.7532,0.7532,20800000.0
2008-02-22 20:35:00,0.7532,0.75325,0.7532,0.7532,18400000.0
2008-02-22 20:36:00,0.7532,0.75325,0.7532,0.7532,31200000.0
2008-02-22 20:37:00,0.7532,0.7532,0.7531,0.7532,48100000.0
2008-02-22 20:38:00,0.7532,0.7532,0.7531,0.7532,109000000.0
2008-02-22 20:39:00,0.7532,0.7532,0.75315,0.75315,37000000.0
2008-02-22 20:40:00,0.75315,0.7532,0.75315,0.75315,116300000.0
2008-02-22 20:41:00,0.7531,0.7531,0.7531,0.7531,12000000.0
2008-02-22 20:42:00,0.7531,0.7532,0.7531,0.75315,82900000.0
2008-02-22 20:43:00,0.75315,0.7532,0.75315,0.7532,32800000.0
2008-02-22 20:44:00,0.7532,0.7532,0.7532,0.7532,16800000.0
2008-02-22 20:45:00,0.7532,0.7532,0.7531,0.75315,105000000.0
2008-02-22 20:46:00,0.75315,0.7532,0.75315,0.7532,41600000.0
2008-02-22 20:47:00,0.7532,0.7532,0.75305,0.75305,89500000.0
2008-02-22 20:48:00,0.75305,0.75305,0.75295,0.75305,120400000.0
2008-02-22 20:49:00,0.75305,0.75305,0.75285,0.7529,124100000.0
2008-02-22 20:50:00,0.7529,0.7529,0.7529,0.7529,26800000.0
2008-02-22 20:51:00,0.7529,0.753,0.75285,0.753,76800000.0
2008-02-22 20:52:00,0.753,0.753,0.7529,0.753,220800000.0
2008-02-22 20:53:00,0.753,0.753,0.753,0.753,25200000.0
2008-02-22 20:54:00,0.753,0.7531,0.75295,0.7531,44000000.0
2008-02-22 20:55:00,0.7531,0.7531,0.75305,0.7531,82000000.0
2008-02-22 20:56:00,0.7531,0.7531,0.75305,0.75305,172400000.0
2008-02-22 20:57:00,0.75305,0.7531,0.75305,0.7531,138000000.0
2008-02-22 20:58:00,0.7531,0.7531,0.75305,0.75305,164000000.0
2008-02-22 20:59:00,0.75305,0.7531,0.753,0.753,212800000.0
2008-02-22 21:00:00,0.753,0.753,0.75295,0.753,94000000.0
2008-02-22 21:01:00,0.753,0.753,0.753,0.753,18800000.0
2008-02-22 21:02:00,0.753,0.753,0.753,0.753,15200000.0
2008-02-22 21:03:00,0.753,0.753,0.75295,0.753,174600000.0
2008-02-22 21:04:00,0.753,0.753,0.75295,0.753,18100000.0
2008-02-22 21:05:00,0.753,0.753,0.75285,0.75285,105800000.0
2008-02-22 21:06:00,0.75285,0.7529,0.75285,0.7529,69600000.0
2008-02-22 21:07:00,0.7529,0.7529,0.75285,0.75285,22800000.0
2008-02-22 21:08:00,0.75285,0.7529,0.75285,0.7529,29300000.0
2008-02-22 21:09:00,0.7529,0.7529,0.75285,0.7529,34000000.0
2008-02-22 21:10:00,0.7529,0.7529,0.7529,0.7529,18400000.0
2008-02-22 21:11:00,0.7529,0.7529,0.7529,0.7529,23600000.0
2008-02-22 21:12:00,0.7529,0.7529,0.7529,0.7529,13600000.0
2008-02-22 21:13:00,0.7529,0.7529,0.7529,0.7529,14400000.0
2008-02-22 21:14:00,0.7529,0.7529,0.7529,0.7529,22800000.0
2008-02-22 21:15:00,0.7529,0.7529,0.7529,0.7529,12000000.0
2008-02-22 21:16:00,0.7529,0.7529,0.7529,0.7529,14400000.0
2008-02-22 21:17:00,0.7529,0.7529,0.75285,0.7529,159599998.0
2008-02-22 21:18:00,0.7529,0.7529,0.7529,0.7529,16200000.0
2008-02-22 21:19:00,0.7529,0.753,0.7529,0.753,99400000.0
2008-02-22 21:20:00,0.753,0.753,0.753,0.753,22800000.0
2008-02-22 21:21:00,0.753,0.753,0.753,0.753,14400000.0
2008-02-22 21:22:00,0.753,0.7531,0.753,0.7531,84600000.0
2008-02-22 21:23:00,0.7531,0.7531,0.75305,0.7531,15600000.0
2008-02-22 21:24:00,0.7531,0.7531,0.75305,0.7531,36400000.0
2008-02-22 21:25:00,0.7531,0.7531,0.75305,0.7531,28100000.0
2008-02-22 21:26:00,0.7531,0.7531,0.75305,0.7531,151700003.0
2008-02-22 21:27:00,0.7531,0.7532,0.7531,0.7531,39600000.0
2008-02-22 21:28:00,0.7531,0.7531,0.7531,0.7531,23400000.0
2008-02-22 21:29:00,0.7531,0.7533,0.7531,0.7533,49700000.0
2008-02-22 21:30:00,0.7533,0.7533,0.7532,0.7532,179499994.0
2008-02-22 21:31:00,0.7532,0.7532,0.7531,0.7531,271799989.0
2008-02-22 21:32:00,0.7531,0.7531,0.7529,0.753,532500000.0
2008-02-22 21:33:00,0.753,0.7531,0.753,0.7531,132200000.0
2008-02-22 21:34:00,0.7531,0.7531,0.753,0.753,109200000.0
2008-02-22 21:35:00,0.753,0.7531,0.753,0.7531,230300002.0
2008-02-22 21:36:00,0.7531,0.7531,0.7531,0.7531,12800000.0
2008-02-22 21:37:00,0.7531,0.7531,0.75305,0.75305,57900000.0
2008-02-22 21:38:00,0.75305,0.7531,0.7529,0.7529,145700000.0
2008-02-22 21:39:00,0.7529,0.75295,0.7529,0.7529,370000000.0
2008-02-22 21:40:00,0.7529,0.7529,0.7529,0.7529,202400000.0
2008-02-22 21:41:00,0.7529,0.7529,0.7529,0.7529,60700000.0
2008-02-22 21:42:00,0.7529,0.7529,0.7529,0.7529,20000000.0
2008-02-22 21:43:00,0.7529,0.75295,0.7528,0.7528,248299992.0
2008-02-22 21:44:00,0.7528,0.7528,0.75275,0.7528,97700000.0
2008-02-22 21:45:00,0.7528,0.7529,0.7528,0.7528,92800000.0
2008-02-22 21:46:00,0.7528,0.7529,0.7528,0.7529,106300000.0
2008-02-22 21:47:00,0.7529,0.753,0.75285,0.7529,57800000.0
2008-02-22 21:48:00,0.7529,0.7529,0.7529,0.7529,6800000.0
2008-02-22 21:49:00,0.7529,0.7529,0.7529,0.7529,23600000.0
2008-02-22 21:50:00,0.7529,0.7529,0.7529,0.7529,10800000.0
2008-02-22 21:51:00,0.7529,0.7529,0.7529,0.7529,13500000.0
2008-02-22 21:52:00,0.7529,0.7529,0.7528,0.7529,44300000.0
2008-02-22 21:53:00,0.7529,0.7529,0.7528,0.7528,61200000.0
2008-02-22 21:54:00,0.7528,0.7528,0.7528,0.7528,36400000.0
2008-02-22 21:55:00,0.7528,0.7528,0.7528,0.7528,30000000.0
2008-02-22 21:56:00,0.7528,0.7529,0.7528,0.75285,241400000.0
2008-02-22 21:57:00,0.75285,0.7529,0.7528,0.7529,278100000.0
2008-02-22 21:58:00,0.7529,0.7529,0.7529,0.7529,26500000.0
2008-02-22 21:59:00,0.7529,0.753,0.7529,0.753,93200000.0
2008-02-22 22:00:00,0.753,0.753,0.7529,0.753,259400000.0
2008-02-22 22:01:00,0.753,0.753,0.7529,0.7529,281300000.0
2008-02-22 22:02:00,0.7529,0.753,0.7529,0.7529,198800000.0
2008-02-22 22:03:00,0.7529,0.7529,0.7529,0.7529,264300000.0
2008-02-22 22:04:00,0.7529,0.7529,0.75285,0.7529,152899997.0
2008-02-22 22:05:00,0.7529,0.7529,0.7528,0.75285,261800000.0
2008-02-22 22:06:00,0.75285,0.7529,0.75285,0.75285,152300000.0
2008-02-22 22:07:00,0.75285,0.7529,0.7528,0.75285,247300000.0
2008-02-22 22:08:00,0.75285,0.7529,0.75285,0.75285,174200000.0
2008-02-22 22:09:00,0.75285,0.7529,0.75285,0.7529,121500000.0
2008-02-22 22:10:00,0.7529,0.75295,0.7529,0.7529,115000000.0
2008-02-22 22:11:00,0.7529,0.75295,0.7529,0.7529,56000000.0
2008-02-22 22:12:00,0.7529,0.75295,0.7529,0.75295,171900000.0
2008-02-22 22:13:00,0.75295,0.75295,0.7529,0.7529,124300000.0
2008-02-22 22:14:00,0.7529,0.7529,0.7529,0.7529,224600000.0
2008-02-22 22:15:00,0.7529,0.7529,0.7528,0.7529,221200000.0
2008-02-22 22:16:00,0.7529,0.7529,0.7528,0.75285,278700000.0
2008-02-22 22:17:00,0.75285,0.75285,0.7528,0.75285,464200000.0
2008-02-22 22:18:00,0.75285,0.75285,0.75285,0.75285,114400000.0
2008-02-22 22:19:00,0.75285,0.75285,0.75285,0.75285,230500000.0
2008-02-22 22:20:00,0.75285,0.75285,0.75285,0.75285,93900000.0
2008-02-22 22:21:00,0.75285,0.75295,0.75285,0.7529,470900000.0
2008-02-22 22:22:00,0.7529,0.75295,0.75285,0.75295,291699999.0
2008-02-22 22:23:00,0.75295,0.75295,0.7529,0.7529,344400000.0
2008-02-22 22:24:00,0.7529,0.7529,0.75285,0.75285,315200000.0
2008-02-22 22:25:00,0.75285,0.75295,0.75285,0.7529,186700000.0
2008-02-22 22:26:00,0.7529,0.75305,0.7529,0.75295,682300000.0
2008-02-22 22:27:00,0.75295,0.75295,0.75295,0.75295,94000000.0
2008-02-22 22:28:00,0.75295,0.75295,0.75295,0.75295,132000000.0
2008-02-22 22:29:00,0.75295,0.75295,0.75295,0.75295,648400003.0
2008-02-22 22:30:00,0.75295,0.75315,0.75295,0.75315,908699994.0
2008-02-22 22:31:00,0.75305,0.7532,0.75305,0.75315,1136600000.0
2008-02-22 22:32:00,0.75315,0.75335,0.75315,0.75325,1137599999.0
2008-02-22 22:33:00,0.75325,0.75335,0.75325,0.75325,228100000.0
2008-02-22 22:34:00,0.75325,0.75345,0.75325,0.75335,1259300009.0
2008-02-22 22:35:00,0.75335,0.75355,0.75335,0.75335,1002000002.0
2008-02-22 22:36:00,0.75335,0.75335,0.75325,0.75325,1284800006.0
2008-02-22 22:37:00,0.75325,0.75325,0.75315,0.75325,1652500003.0
2008-02-22 22:38:00,0.75325,0.75345,0.75325,0.7534,270500000.0
2008-02-22 22:39:00,0.7534,0.75355,0.7534,0.75345,596000001.0
2008-02-22 22:40:00,0.75345,0.75345,0.75335,0.75345,92000000.0
2008-02-22 22:41:00,0.75345,0.75345,0.75345,0.75345,545700001.0
2008-02-22 22:42:00,0.75345,0.75345,0.75335,0.75335,209900000.0
2008-02-22 22:43:00,0.75335,0.75335,0.7533,0.75335,699800000.0
2008-02-22 22:44:00,0.75335,0.7534,0.75335,0.75335,752500001.0
2008-02-22 22:45:00,0.75335,0.7534,0.75335,0.75335,384500006.0
2008-02-22 22:46:00,0.75335,0.75335,0.7533,0.75335,1205699995.0
2008-02-22 22:47:00,0.75335,0.75345,0.75335,0.75345,289100000.0
2008-02-22 22:48:00,0.75345,0.75345,0.75345,0.75345,45200000.0
2008-02-22 22:49:00,0.75345,0.75345,0.75345,0.75345,215000000.0
2008-02-22 22:50:00,0.75345,0.75345,0.75345,0.75345,315500000.0
2008-02-22 22:51:00,0.75345,0.7535,0.75345,0.7535,141900000.0
2008-02-22 22:52:00,0.7535,0.7535,0.7535,0.7535,401099997.0
2008-02-22 22:53:00,0.7535,0.7535,0.7534,0.7535,334799993.0
2008-02-22 22:54:00,0.7535,0.7535,0.7535,0.7535,241600000.0
2008-02-22 22:55:00,0.7535,0.7536,0.7535,0.7536,317700000.0
2008-02-22 22:56:00,0.7536,0.7537,0.7536,0.7537,966099997.0
2008-02-22 22:57:00,0.7537,0.7537,0.7536,0.7537,723900007.0
2008-02-22 22:58:00,0.7537,0.7539,0.7537,0.7539,1079500007.0
2008-02-22 22:59:00,0.7539,0.754,0.7539,0.7539,491699994.0
2008-02-22 23:00:00,0.7539,0.7539,0.7538,0.75385,656400000.0
2008-02-22 23:01:00,0.75372,0.75377,0.75369,0.75374,52600000.0
2008-02-22 23:02:00,0.7538,0.75383,0.75374,0.75375,117100000.0
2008-02-22 23:03:00,0.75374,0.75377,0.75372,0.75372,58000000.0
2008-02-22 23:04:00,0.7537,0.75372,0.75367,0.7537,104800000.0
2008-02-22 23:05:00,0.75372,0.75378,0.75371,0.75378,31900000.0
2008-02-22 23:06:00,0.75381,0.75384,0.7538,0.7538,39200000.0
2008-02-22 23:07:00,0.75378,0.75378,0.75368,0.75368,86200001.0
2008-02-22 23:08:00,0.75363,0.75363,0.75351,0.75353,51500000.0
2008-02-22 23:09:00,0.75352,0.75359,0.7535,0.7535,136800000.0
2008-02-22 23:10:00,0.7535,0.75357,0.7535,0.75355,131300000.0
2008-02-22 23:11:00,0.75357,0.7536,0.75357,0.7536,58700000.0
2008-02-22 23:12:00,0.75362,0.75374,0.75362,0.75364,49400000.0
2008-02-22 23:13:00,0.75363,0.75374,0.75363,0.75363,42600000.0
2008-02-22 23:14:00,0.75363,0.75371,0.75362,0.75363,103500000.0
2008-02-22 23:15:00,0.75365,0.75379,0.75365,0.75374,107200000.0
2008-02-22 23:16:00,0.75376,0.75376,0.75358,0.75358,126400000.0
2008-02-22 23:17:00,0.75359,0.75367,0.75359,0.75365,113100000.0
2008-02-22 23:18:00,0.75366,0.75373,0.7536,0.7537,103000000.0
2008-02-22 23:19:00,0.75375,0.75401,0.75375,0.75392,155600000.0
2008-02-22 23:20:00,0.75392,0.75398,0.7539,0.75396,147500000.0
2008-02-22 23:21:00,0.75394,0.75401,0.75394,0.75395,42200000.0
2008-02-22 23:22:00,0.75395,0.75405,0.75394,0.754,107700000.0
2008-02-22 23:23:00,0.754,0.75402,0.754,0.754,109600000.0
2008-02-22 23:24:00,0.75402,0.75409,0.75397,0.75401,134400000.0
2008-02-22 23:25:00,0.754,0.75403,0.75394,0.75395,143400000.0
2008-02-22 23:26:00,0.75394,0.75401,0.75392,0.75393,143100000.0
2008-02-22 23:27:00,0.75386,0.75399,0.75386,0.75391,239300000.0
2008-02-22 23:28:00,0.75385,0.7539,0.75385,0.75385,161700001.0
2008-02-22 23:29:00,0.75385,0.7539,0.7538,0.7539,223400000.0
2008-02-22 23:30:00,0.75389,0.75396,0.75385,0.75396,211200000.0
2008-02-22 23:31:00,0.754,0.75402,0.75385,0.75389,41800000.0
2008-02-22 23:32:00,0.7539,0.75407,0.7539,0.754,86800000.0
2008-02-22 23:33:00,0.75398,0.75398,0.75389,0.75393,39900000.0
2008-02-22 23:34:00,0.75396,0.75402,0.75393,0.75393,32600000.0
2008-02-22 23:35:00,0.75391,0.75401,0.75391,0.75396,90400000.0
2008-02-22 23:36:00,0.75387,0.75387,0.75373,0.7538,44200000.0
2008-02-22 23:37:00,0.75379,0.75379,0.75376,0.75379,29700000.0
2008-02-22 23:38:00,0.75378,0.75378,0.75371,0.75378,37400000.0
2008-02-22 23:39:00,0.75379,0.75379,0.75376,0.75376,35700000.0
2008-02-22 23:40:00,0.75376,0.75389,0.75376,0.75385,120400000.0
2008-02-22 23:41:00,0.75385,0.75387,0.75375,0.75387,122700000.0
2008-02-22 23:42:00,0.7539,0.75394,0.75386,0.75394,32300000.0
2008-02-22 23:43:00,0.75398,0.75405,0.75393,0.75398,106300000.0
2008-02-22 23:44:00,0.75398,0.75401,0.75395,0.75396,92100000.0
2008-02-22 23:45:00,0.75396,0.75411,0.75396,0.754,88500000.0
2008-02-22 23:46:00,0.75398,0.75401,0.75392,0.75399,38200000.0
2008-02-22 23:47:00,0.75399,0.754,0.75391,0.754,77100000.0
2008-02-22 23:48:00,0.754,0.75411,0.75393,0.75393,69800000.0
2008-02-22 23:49:00,0.7539,0.7539,0.75382,0.75382,47600000.0
2008-02-22 23:50:00,0.7538,0.75388,0.7538,0.75388,87400000.0
2008-02-22 23:51:00,0.75388,0.75388,0.75382,0.75382,25600000.0
2008-02-22 23:52:00,0.75382,0.75388,0.75377,0.75377,23900000.0
2008-02-22 23:53:00,0.75376,0.75384,0.75376,0.75377,33000000.0
2008-02-22 23:54:00,0.75377,0.75383,0.75376,0.75376,36500000.0
2008-02-22 23:55:00,0.75376,0.75382,0.75376,0.75376,63500000.0
2008-02-22 23:56:00,0.75375,0.75386,0.75372,0.75372,51600000.0
2008-02-22 23:57:00,0.75369,0.75371,0.75365,0.75366,97400000.0
2008-02-22 23:58:00,0.75369,0.75377,0.75365,0.7537,187000000.0
2008-02-22 23:59:00,0.75369,0.75372,0.75357,0.75357,22300000.0
2008-02-25 00:00:00,0.75326,0.75326,0.75308,0.75308,22000000.0
2008-02-25 00:01:00,0.75306,0.75312,0.75306,0.75311,10700000.0
2008-02-25 00:02:00,0.75318,0.75318,0.75312,0.75312,21300000.0
2008-02-25 00:03:00,0.75309,0.75313,0.75296,0.75313,21000000.0
2008-02-25 00:04:00,0.75319,0.75319,0.75301,0.75312,25800000.0
2008-02-25 00:05:00,0.75315,0.75315,0.75315,0.75315,29300000.0
2008-02-25 00:06:00,0.75314,0.75314,0.75314,0.75314,35300000.0
2008-02-25 00:07:00,0.7532,0.75323,0.75315,0.7532,58100000.0
2008-02-25 00:08:00,0.75329,0.75329,0.75314,0.7532,39500000.0
2008-02-25 00:09:00,0.7532,0.7532,0.7532,0.7532,18400000.0
2008-02-25 00:10:00,0.75329,0.75329,0.75322,0.75325,47300000.0
2008-02-25 00:11:00,0.75321,0.75324,0.75304,0.75315,22300000.0
2008-02-25 00:12:00,0.75324,0.75324,0.75313,0.75321,58600000.0
2008-02-25 00:13:00,0.7532,0.7532,0.75315,0.75315,22400000.0
2008-02-25 00:14:00,0.75316,0.75321,0.7531,0.75321,14000000.0
2008-02-25 00:15:00,0.75312,0.75314,0.75293,0.75308,36500000.0
2008-02-25 00:16:00,0.75314,0.7532,0.75309,0.75318,35100000.0
2008-02-25 00:17:00,0.75309,0.75315,0.75289,0.75307,82100000.0
2008-02-25 00:18:00,0.75317,0.75317,0.75308,0.75314,16700000.0
2008-02-25 00:19:00,0.75311,0.7532,0.75309,0.75312,47800000.0
2008-02-25 00:20:00,0.75315,0.75317,0.75305,0.75311,28500000.0
2008-02-25 00:21:00,0.75311,0.75314,0.75301,0.75311,44300000.0
2008-02-25 00:22:00,0.75313,0.75313,0.75311,0.75313,43700000.0
2008-02-25 00:23:00,0.75315,0.75322,0.75308,0.75314,98800000.0
2008-02-25 00:24:00,0.75319,0.75326,0.75311,0.75313,142600000.0
2008-02-25 00:25:00,0.75314,0.75326,0.75313,0.75323,79700000.0
2008-02-25 00:26:00,0.75327,0.75327,0.75324,0.75324,15400000.0
2008-02-25 00:27:00,0.75323,0.75324,0.75323,0.75324,36500000.0
2008-02-25 00:28:00,0.75325,0.75325,0.75308,0.75315,35900000.0
2008-02-25 00:29:00,0.75314,0.75329,0.75311,0.75322,18400000.0
2008-02-25 00:30:00,0.75325,0.75335,0.75318,0.75326,33500000.0
2008-02-25 00:31:00,0.75331,0.75333,0.75309,0.75315,36300000.0
2008-02-25 00:32:00,0.75324,0.75329,0.75297,0.75297,37300000.0
2008-02-25 00:33:00,0.753,0.753,0.753,0.753,88000000.0
2008-02-25 00:34:00,0.753,0.7532,0.753,0.7531,1576400001.0
2008-02-25 00:36:00,0.7531,0.7532,0.75305,0.75305,504000008.0
2008-02-25 00:37:00,0.75305,0.7531,0.75305,0.75305,233900000.0
2008-02-25 00:38:00,0.75305,0.7531,0.75305,0.75305,151300000.0
2008-02-25 00:39:00,0.75305,0.75305,0.75305,0.75305,144000000.0
2008-02-25 00:40:00,0.75305,0.75305,0.75305,0.75305,170600000.0
2008-02-25 00:41:00,0.75305,0.7531,0.753,0.75305,500800000.0
2008-02-25 00:42:00,0.75305,0.75305,0.75305,0.75305,93100000.0
2008-02-25 00:43:00,0.75305,0.75305,0.75305,0.75305,314100000.0
2008-02-25 00:44:00,0.75305,0.7531,0.75305,0.7531,182300000.0
2008-02-25 00:45:00,0.7531,0.7531,0.75305,0.7531,111000000.0
2008-02-25 00:46:00,0.7531,0.7531,0.75305,0.7531,340300000.0
2008-02-25 00:47:00,0.7531,0.7531,0.7531,0.7531,127400000.0
2008-02-25 00:48:00,0.7531,0.7531,0.7531,0.7531,203400000.0
2008-02-25 00:49:00,0.7531,0.7531,0.7531,0.7531,154100000.0
2008-02-25 00:50:00,0.7531,0.7531,0.7531,0.7531,120000000.0
2008-02-25 00:51:00,0.7531,0.75315,0.7531,0.75315,361100000.0
2008-02-25 00:52:00,0.75315,0.75315,0.75315,0.75315,211800000.0
2008-02-25 00:53:00,0.75315,0.75315,0.75315,0.75315,176000000.0
2008-02-25 00:54:00,0.75315,0.75315,0.7531,0.7531,158800000.0
2008-02-25 00:55:00,0.7531,0.75315,0.7531,0.75315,443700000.0
2008-02-25 00:56:00,0.75315,0.7532,0.7531,0.7531,417799999.0
2008-02-25 00:57:00,0.7531,0.7531,0.7531,0.7531,87900000.0
2008-02-25 00:58:00,0.7531,0.75315,0.7531,0.75315,287600000.0
2008-02-25 00:59:00,0.75315,0.75315,0.75305,0.75305,252400000.0
2008-02-25 01:00:00,0.75305,0.7531,0.75305,0.7531,20000000.0
2008-02-25 01:01:00,0.7531,0.7531,0.7531,0.7531,7200000.0
2008-02-25 01:02:00,0.7531,0.7532,0.7531,0.7531,34100000.0
2008-02-25 01:03:00,0.7531,0.7533,0.7531,0.7533,431900000.0
2008-02-25 01:04:00,0.7533,0.7535,0.7533,0.7534,338599994.0
2008-02-25 01:05:00,0.7534,0.7535,0.7533,0.7535,215599990.0
2008-02-25 01:06:00,0.7535,0.7536,0.7535,0.7536,66900000.0
2008-02-25 01:07:00,0.7536,0.7536,0.75345,0.7535,62000000.0
2008-02-25 01:08:00,0.7535,0.7535,0.7534,0.7534,130599999.0
2008-02-25 01:09:00,0.7534,0.7534,0.7534,0.7534,193800000.0
2008-02-25 01:10:00,0.7534,0.7534,0.75325,0.75325,77700000.0
2008-02-25 01:11:00,0.75325,0.7533,0.75325,0.7533,21600000.0
2008-02-25 01:12:00,0.7533,0.7533,0.7533,0.7533,23600000.0
2008-02-25 01:13:00,0.7533,0.7533,0.7533,0.7533,15200000.0
2008-02-25 01:14:00,0.7533,0.7533,0.75325,0.75325,44800000.0
2008-02-25 01:15:00,0.75325,0.7533,0.753,0.7531,468200000.0
2008-02-25 01:16:00,0.7531,0.7533,0.75305,0.7533,849900000.0
2008-02-25 01:17:00,0.7533,0.7533,0.7531,0.7531,54700000.0
2008-02-25 01:18:00,0.7531,0.7533,0.7531,0.7532,281300000.0
2008-02-25 01:19:00,0.7532,0.7532,0.7532,0.7532,6000000.0
2008-02-25 01:20:00,0.7532,0.75325,0.7532,0.7532,53900000.0
2008-02-25 01:21:00,0.7532,0.7532,0.7532,0.7532,45200000.0
2008-02-25 01:22:00,0.7532,0.7533,0.7532,0.7532,251900000.0
2008-02-25 01:23:00,0.7532,0.7533,0.7532,0.7532,81100000.0
2008-02-25 01:24:00,0.7532,0.7532,0.7531,0.7532,127800000.0
2008-02-25 01:25:00,0.7532,0.7532,0.7532,0.7532,157000000.0
2008-02-25 01:26:00,0.7532,0.7533,0.7532,0.7533,136000000.0
2008-02-25 01:27:00,0.7533,0.7533,0.7532,0.7532,26400000.0
2008-02-25 01:28:00,0.7532,0.7532,0.7532,0.7532,79000000.0
2008-02-25 01:29:00,0.7532,0.7533,0.7532,0.75325,76500000.0
2008-02-25 01:30:00,0.75325,0.7534,0.75325,0.7533,39200000.0
2008-02-25 01:31:00,0.7533,0.7534,0.7533,0.7534,18700000.0
2008-02-25 01:32:00,0.7534,0.7534,0.7534,0.7534,14400000.0
2008-02-25 01:33:00,0.7534,0.7534,0.75325,0.7533,54700000.0
2008-02-25 01:34:00,0.7533,0.7533,0.7532,0.7532,183900000.0
2008-02-25 01:35:00,0.7532,0.7532,0.7532,0.7532,150900000.0
2008-02-25 01:36:00,0.7532,0.7534,0.7532,0.7533,296700000.0
2008-02-25 01:37:00,0.7533,0.7534,0.7533,0.7533,44100000.0
2008-02-25 01:38:00,0.7533,0.7533,0.7532,0.7532,256900000.0
2008-02-25 01:39:00,0.7532,0.7533,0.7532,0.7533,81500000.0
2008-02-25 01:40:00,0.7533,0.7533,0.75325,0.7533,23100000.0
2008-02-25 01:41:00,0.7533,0.7533,0.75325,0.7533,53100000.0
2008-02-25 01:42:00,0.7533,0.7533,0.7533,0.7533,23600000.0
2008-02-25 01:43:00,0.7533,0.7533,0.7533,0.7533,65900000.0
2008-02-25 01:44:00,0.7533,0.7533,0.7533,0.7533,70800000.0
2008-02-25 01:45:00,0.7533,0.7533,0.7533,0.7533,65200000.0
2008-02-25 01:46:00,0.7533,0.7533,0.7533,0.7533,63900000.0
2008-02-25 01:47:00,0.7533,0.7533,0.7533,0.7533,122500000.0
2008-02-25 01:48:00,0.7533,0.7533,0.75325,0.75325,169100000.0
2008-02-25 01:49:00,0.75325,0.7533,0.7532,0.7533,330400000.0
2008-02-25 01:50:00,0.7533,0.7533,0.7532,0.7532,95700000.0
2008-02-25 01:51:00,0.7532,0.7532,0.7529,0.7529,324600000.0
2008-02-25 01:52:00,0.7529,0.7531,0.7529,0.7531,142300000.0
2008-02-25 01:53:00,0.7531,0.7531,0.7531,0.7531,121500000.0
2008-02-25 01:54:00,0.7531,0.7532,0.7531,0.7532,85900000.0
2008-02-25 01:55:00,0.7532,0.7532,0.7531,0.7531,212400000.0
2008-02-25 01:56:00,0.7531,0.7532,0.7531,0.7532,109900000.0
2008-02-25 01:57:00,0.7532,0.7532,0.7532,0.7532,43700000.0
2008-02-25 01:58:00,0.7532,0.7533,0.7532,0.7533,93500000.0
2008-02-25 01:59:00,0.7533,0.7533,0.75315,0.75325,176200000.0
2008-02-25 02:00:00,0.75325,0.7533,0.75325,0.7533,94400000.0
2008-02-25 02:01:00,0.7533,0.7533,0.7533,0.7533,553100000.0
2008-02-25 02:02:00,0.7533,0.7533,0.7533,0.7533,49300000.0
2008-02-25 02:03:00,0.7533,0.75335,0.7533,0.75335,31200000.0
2008-02-25 02:04:00,0.75335,0.75335,0.7533,0.75335,431000000.0
2008-02-25 02:05:00,0.75335,0.75335,0.7533,0.75335,140700000.0
2008-02-25 02:06:00,0.75335,0.75335,0.75335,0.75335,60600000.0
2008-02-25 02:07:00,0.75335,0.75335,0.75325,0.75325,170200000.0
2008-02-25 02:08:00,0.75325,0.75335,0.75325,0.7533,275800000.0
2008-02-25 02:09:00,0.7533,0.7533,0.7533,0.7533,164000000.0
2008-02-25 02:10:00,0.7533,0.75345,0.75325,0.75335,648799999.0
2008-02-25 02:11:00,0.75335,0.75355,0.75335,0.75345,454900000.0
2008-02-25 02:12:00,0.75345,0.75365,0.7534,0.7535,832099999.0
2008-02-25 02:13:00,0.7535,0.75355,0.75345,0.75345,251000000.0
2008-02-25 02:14:00,0.75345,0.7535,0.7534,0.75345,654200000.0
2008-02-25 02:15:00,0.75345,0.75345,0.75345,0.75345,220300000.0
2008-02-25 02:16:00,0.75345,0.75345,0.75345,0.75345,480600000.0
2008-02-25 02:17:00,0.75345,0.75345,0.75345,0.75345,460000000.0
2008-02-25 02:18:00,0.75345,0.75345,0.7534,0.7534,284600000.0
2008-02-25 02:19:00,0.7534,0.7534,0.75335,0.7534,447999995.0
2008-02-25 02:20:00,0.7534,0.7534,0.75335,0.75335,508000000.0
2008-02-25 02:21:00,0.75335,0.7534,0.75335,0.7534,973600000.0
2008-02-25 02:22:00,0.7534,0.75345,0.7534,0.75345,87000000.0
2008-02-25 02:23:00,0.75345,0.7536,0.75345,0.7536,768200000.0
2008-02-25 02:24:00,0.7536,0.7536,0.75355,0.75355,248700000.0
2008-02-25 02:25:00,0.7536,0.75365,0.7536,0.7536,816400000.0
2008-02-25 02:26:00,0.7536,0.7538,0.7536,0.7537,885999999.0
2008-02-25 02:27:00,0.7537,0.7539,0.75335,0.7534,1053899999.0
2008-02-25 02:28:00,0.7534,0.7536,0.7534,0.7536,81200000.0
2008-02-25 02:29:00,0.7536,0.7536,0.7536,0.7536,22600000.0
2008-02-25 02:30:00,0.7536,0.75365,0.7536,0.7536,88300000.0
2008-02-25 02:31:00,0.7536,0.7536,0.7536,0.7536,63800000.0
2008-02-25 02:32:00,0.7536,0.7536,0.7536,0.7536,16000000.0
2008-02-25 02:33:00,0.7536,0.7536,0.7536,0.7536,12800000.0
2008-02-25 02:34:00,0.7536,0.7536,0.7536,0.7536,20100000.0
2008-02-25 02:35:00,0.7536,0.7536,0.7536,0.7536,26200000.0
2008-02-25 02:36:00,0.7536,0.7536,0.7536,0.7536,28700000.0
2008-02-25 02:37:00,0.7536,0.7536,0.7536,0.7536,86300000.0
2008-02-25 02:38:00,0.7536,0.7536,0.7536,0.7536,68100000.0
2008-02-25 02:39:00,0.7536,0.7536,0.7536,0.7536,15400000.0
2008-02-25 02:40:00,0.7536,0.7536,0.7536,0.7536,31300000.0
2008-02-25 02:41:00,0.7536,0.7536,0.7536,0.7536,22200000.0
2008-02-25 02:42:00,0.7536,0.75365,0.7536,0.7536,104400000.0
2008-02-25 02:43:00,0.7536,0.7536,0.7536,0.7536,15200000.0
2008-02-25 02:44:00,0.7536,0.7536,0.7536,0.7536,44200000.0
2008-02-25 02:45:00,0.7536,0.7536,0.7536,0.7536,28400000.0
2008-02-25 02:46:00,0.7536,0.7536,0.75355,0.7536,65200000.0
2008-02-25 02:47:00,0.7536,0.7536,0.7536,0.7536,22400000.0
2008-02-25 02:48:00,0.7536,0.7536,0.7536,0.7536,18000000.0
2008-02-25 02:49:00,0.7536,0.7536,0.75355,0.7536,401800000.0
2008-02-25 02:50:00,0.7536,0.75365,0.7536,0.7536,235700000.0
2008-02-25 02:51:00,0.7536,0.7536,0.7536,0.7536,208500000.0
2008-02-25 02:52:00,0.7536,0.7536,0.7536,0.7536,254300000.0
2008-02-25 02:53:00,0.7536,0.7536,0.75355,0.7536,48400000.0
2008-02-25 02:54:00,0.7536,0.7536,0.7535,0.75355,955800000.0
2008-02-25 02:55:00,0.7536,0.7536,0.75345,0.7535,507700000.0
2008-02-25 02:56:00,0.7535,0.7536,0.7535,0.7536,962600000.0
2008-02-25 02:57:00,0.7536,0.7536,0.75355,0.7536,49100000.0
2008-02-25 02:58:00,0.7536,0.7536,0.7536,0.7536,26800000.0
2008-02-25 02:59:00,0.7536,0.7536,0.7535,0.7536,78800000.0
2008-02-25 03:00:00,0.7536,0.7536,0.75355,0.7536,18800000.0
2008-02-25 03:01:00,0.7536,0.7537,0.7536,0.7537,111700000.0
2008-02-25 03:02:00,0.7537,0.7537,0.75365,0.75365,26300000.0
2008-02-25 03:03:00,0.75365,0.7537,0.7536,0.7537,256700000.0
2008-02-25 03:04:00,0.7537,0.7537,0.7537,0.7537,245700000.0
2008-02-25 03:05:00,0.7537,0.7537,0.7537,0.7537,130100000.0
2008-02-25 03:06:00,0.7537,0.7537,0.7537,0.7537,169600000.0
2008-02-25 03:07:00,0.7537,0.7539,0.7537,0.7538,218900000.0
2008-02-25 03:08:00,0.7538,0.7538,0.7538,0.7538,30000000.0
2008-02-25 03:09:00,0.7538,0.7538,0.7538,0.7538,21200000.0
2008-02-25 03:10:00,0.7538,0.7538,0.7538,0.7538,178400000.0
2008-02-25 03:11:00,0.7538,0.75385,0.7537,0.7538,235599999.0
2008-02-25 03:12:00,0.7538,0.7538,0.7537,0.7537,140599999.0
2008-02-25 03:13:00,0.7537,0.7538,0.7537,0.75375,106400000.0
2008-02-25 03:14:00,0.75375,0.7538,0.75375,0.7538,15600000.0
2008-02-25 03:15:00,0.7538,0.7538,0.75375,0.75375,31600000.0
2008-02-25 03:16:00,0.75375,0.7538,0.75375,0.7538,40500000.0
2008-02-25 03:17:00,0.7538,0.7538,0.75375,0.7538,73100000.0
2008-02-25 03:18:00,0.7538,0.7538,0.7538,0.7538,7200000.0
2008-02-25 03:19:00,0.7538,0.7538,0.75375,0.7538,32600000.0
2008-02-25 03:20:00,0.7538,0.7538,0.7538,0.7538,41600000.0
2008-02-25 03:21:00,0.7538,0.7538,0.7538,0.7538,430000000.0
2008-02-25 03:22:00,0.7538,0.7538,0.7538,0.7538,784900000.0
2008-02-25 03:23:00,0.7538,0.7538,0.7538,0.7538,141700000.0
2008-02-25 03:24:00,0.7538,0.75385,0.7538,0.7538,73500000.0
2008-02-25 03:25:00,0.75375,0.7538,0.7536,0.75375,304200000.0
2008-02-25 03:26:00,0.75375,0.75375,0.75375,0.75375,84400000.0
2008-02-25 03:27:00,0.75375,0.7538,0.75375,0.75375,48000000.0
2008-02-25 03:28:00,0.75375,0.7538,0.75375,0.7538,41400000.0
2008-02-25 03:29:00,0.7538,0.7538,0.75375,0.75375,25500000.0
2008-02-25 03:30:00,0.75375,0.75375,0.75375,0.75375,32000000.0
2008-02-25 03:31:00,0.75375,0.75375,0.75375,0.75375,45100000.0
2008-02-25 03:32:00,0.75375,0.75375,0.75375,0.75375,67200000.0
2008-02-25 03:33:00,0.75375,0.75375,0.75375,0.75375,19400000.0
2008-02-25 03:34:00,0.75375,0.75375,0.7535,0.7535,91200000.0
2008-02-25 03:35:00,0.7535,0.7537,0.7535,0.7536,70600000.0
2008-02-25 03:36:00,0.7536,0.7536,0.7536,0.7536,32700000.0
2008-02-25 03:37:00,0.7536,0.7536,0.7536,0.7536,22000000.0
2008-02-25 03:38:00,0.7536,0.7536,0.7536,0.7536,33600000.0
2008-02-25 03:39:00,0.7536,0.7536,0.7536,0.7536,20500000.0
2008-02-25 03:40:00,0.7536,0.7536,0.7536,0.7536,20300000.0
2008-02-25 03:41:00,0.7536,0.7536,0.7536,0.7536,14400000.0
2008-02-25 03:42:00,0.7536,0.7536,0.7535,0.7535,45800000.0
2008-02-25 03:43:00,0.7535,0.7535,0.7535,0.7535,23200000.0
2008-02-25 03:44:00,0.7535,0.7535,0.7535,0.7535,13600000.0
2008-02-25 03:45:00,0.7535,0.7535,0.7535,0.7535,13600000.0
2008-02-25 03:46:00,0.7535,0.7536,0.7535,0.7536,19600000.0
2008-02-25 03:47:00,0.7536,0.7536,0.7536,0.7536,17600000.0
2008-02-25 03:48:00,0.7536,0.7536,0.7536,0.7536,7200000.0
2008-02-25 03:49:00,0.7536,0.7536,0.7536,0.7536,11600000.0
2008-02-25 03:50:00,0.7536,0.7536,0.7536,0.7536,7200000.0
2008-02-25 03:51:00,0.7536,0.7536,0.7536,0.7536,6800000.0
2008-02-25 03:52:00,0.7536,0.7536,0.75355,0.75355,33600000.0
2008-02-25 03:53:00,0.75355,0.75355,0.75355,0.75355,206000000.0
2008-02-25 03:54:00,0.75355,0.75355,0.75355,0.75355,228700000.0
2008-02-25 03:55:00,0.75355,0.75355,0.75355,0.75355,173500000.0
2008-02-25 03:56:00,0.75355,0.75355,0.75355,0.75355,166300000.0
2008-02-25 03:57:00,0.75355,0.75355,0.75355,0.75355,98900000.0
2008-02-25 03:58:00,0.75355,0.75355,0.75355,0.75355,96600000.0
2008-02-25 03:59:00,0.75355,0.75355,0.75355,0.75355,126900000.0
2008-02-25 04:00:00,0.75355,0.75365,0.75355,0.75365,76800000.0
2008-02-25 04:01:00,0.75365,0.7537,0.75355,0.7537,121400000.0
2008-02-25 04:02:00,0.7537,0.7538,0.7537,0.7538,58700000.0
2008-02-25 04:03:00,0.7538,0.7538,0.75365,0.7537,42900000.0
2008-02-25 04:04:00,0.7537,0.7537,0.7537,0.7537,97000000.0
2008-02-25 04:05:00,0.7537,0.7537,0.7537,0.7537,94500000.0
2008-02-25 04:06:00,0.7537,0.7537,0.7537,0.7537,97000000.0
2008-02-25 04:07:00,0.7537,0.7538,0.7537,0.7538,9800000.0
2008-02-25 04:08:00,0.7538,0.7538,0.7538,0.7538,6000000.0
2008-02-25 04:09:00,0.7538,0.7538,0.7538,0.7538,67600000.0
2008-02-25 04:10:00,0.7538,0.7538,0.7538,0.7538,40700000.0
2008-02-25 04:11:00,0.7538,0.7538,0.75365,0.75365,99400000.0
2008-02-25 04:12:00,0.75365,0.75365,0.7536,0.75365,206200003.0
2008-02-25 04:13:00,0.75365,0.7537,0.7536,0.7536,258500000.0
2008-02-25 04:14:00,0.7536,0.7537,0.7536,0.7537,115300000.0
2008-02-25 04:15:00,0.7537,0.7537,0.75365,0.75365,121100000.0
2008-02-25 04:16:00,0.75365,0.75365,0.7536,0.7536,143200000.0
2008-02-25 04:17:00,0.7536,0.7536,0.7536,0.7536,16500000.0
2008-02-25 04:18:00,0.7536,0.7537,0.7536,0.7537,53100000.0
2008-02-25 04:19:00,0.7537,0.7538,0.7537,0.7537,91800000.0
2008-02-25 04:20:00,0.7537,0.7537,0.7537,0.7537,18500000.0
2008-02-25 04:21:00,0.7537,0.7537,0.7537,0.7537,24100000.0
2008-02-25 04:22:00,0.7537,0.7537,0.7537,0.7537,23900000.0
2008-02-25 04:23:00,0.7537,0.7537,0.7537,0.7537,27400000.0
2008-02-25 04:24:00,0.7537,0.7537,0.7536,0.7536,131700000.0
2008-02-25 04:25:00,0.7536,0.7536,0.7536,0.7536,17100000.0
2008-02-25 04:26:00,0.7536,0.7537,0.7536,0.7537,43600000.0
2008-02-25 04:27:00,0.7537,0.7538,0.7535,0.7535,72400000.0
2008-02-25 04:28:00,0.7535,0.75365,0.7535,0.75365,52600000.0
2008-02-25 04:29:00,0.75365,0.7537,0.75355,0.7536,264600000.0
2008-02-25 04:30:00,0.7536,0.7536,0.7534,0.7534,273600000.0
2008-02-25 04:31:00,0.7534,0.7534,0.7534,0.7534,222700000.0
2008-02-25 04:32:00,0.7534,0.7535,0.7534,0.7535,243400000.0
2008-02-25 04:33:00,0.7535,0.7537,0.75345,0.7537,121600000.0
2008-02-25 04:34:00,0.7537,0.7537,0.7536,0.7536,33900000.0
2008-02-25 04:35:00,0.7536,0.7536,0.75345,0.7536,137600000.0
2008-02-25 04:36:00,0.7536,0.75365,0.7536,0.7536,37500000.0
2008-02-25 04:37:00,0.7536,0.7536,0.7534,0.7534,57000000.0
2008-02-25 04:38:00,0.7534,0.7534,0.7534,0.7534,105000000.0
2008-02-25 04:39:00,0.7534,0.7535,0.7534,0.7534,165000000.0
2008-02-25 04:40:00,0.7534,0.7535,0.7534,0.7534,153400000.0
2008-02-25 04:41:00,0.7534,0.7534,0.7534,0.7534,27600000.0
2008-02-25 04:42:00,0.7534,0.7534,0.7534,0.7534,20000000.0
2008-02-25 04:43:00,0.7534,0.7534,0.7533,0.7533,34900000.0
2008-02-25 04:44:00,0.7533,0.7534,0.7532,0.7533,105000000.0
2008-02-25 04:45:00,0.7533,0.7533,0.7532,0.7533,108100000.0
2008-02-25 04:46:00,0.7533,0.7534,0.7533,0.7534,14300000.0
2008-02-25 04:47:00,0.7534,0.7534,0.7534,0.7534,14800000.0
2008-02-25 04:48:00,0.7534,0.7534,0.7534,0.7534,10800000.0
2008-02-25 04:49:00,0.7534,0.7534,0.7534,0.7534,21200000.0
2008-02-25 04:50:00,0.7534,0.7534,0.7534,0.7534,27600000.0
2008-02-25 04:51:00,0.7534,0.7534,0.7534,0.7534,9200000.0
2008-02-25 04:52:00,0.7534,0.7534,0.7534,0.7534,20000000.0
2008-02-25 04:53:00,0.7534,0.7534,0.7534,0.7534,7600000.0
2008-02-25 04:54:00,0.7534,0.7534,0.7534,0.7534,11600000.0
2008-02-25 04:55:00,0.7534,0.7534,0.7534,0.7534,27200000.0
2008-02-25 04:56:00,0.7534,0.7534,0.7534,0.7534,16000000.0
2008-02-25 04:57:00,0.7534,0.7534,0.7533,0.7534,31400000.0
2008-02-25 04:58:00,0.7534,0.7534,0.7534,0.7534,12000000.0
2008-02-25 04:59:00,0.7534,0.7534,0.7534,0.7534,6400000.0
2008-02-25 05:00:00,0.7534,0.7534,0.7534,0.7534,13600000.0
2008-02-25 05:01:00,0.7534,0.7534,0.7532,0.7532,226100000.0
2008-02-25 05:02:00,0.7532,0.7533,0.7532,0.7533,69400000.0
2008-02-25 05:03:00,0.7533,0.7534,0.7533,0.7534,143300000.0
2008-02-25 05:04:00,0.7534,0.7534,0.7534,0.7534,16800000.0
2008-02-25 05:05:00,0.7534,0.7534,0.7534,0.7534,14400000.0
2008-02-25 05:06:00,0.7534,0.7534,0.7533,0.7533,50000000.0
2008-02-25 05:07:00,0.7533,0.7534,0.7533,0.7534,34600000.0
2008-02-25 05:08:00,0.7534,0.7534,0.7533,0.7534,70100000.0
2008-02-25 05:09:00,0.7534,0.7534,0.7533,0.7534,102200000.0
2008-02-25 05:10:00,0.7534,0.7534,0.7533,0.7533,17900000.0
2008-02-25 05:11:00,0.7533,0.7534,0.7533,0.7534,97500000.0
2008-02-25 05:12:00,0.7534,0.7534,0.7533,0.7533,159800000.0
2008-02-25 05:13:00,0.7533,0.7534,0.7533,0.7534,75400000.0
2008-02-25 05:14:00,0.7534,0.7534,0.75325,0.7534,322500000.0
2008-02-25 05:15:00,0.7534,0.7534,0.7532,0.7533,177800000.0
2008-02-25 05:16:00,0.7533,0.7533,0.7532,0.7532,48000000.0
2008-02-25 05:17:00,0.7532,0.7532,0.7532,0.7532,26700000.0
2008-02-25 05:18:00,0.7532,0.7532,0.7532,0.7532,7600000.0
2008-02-25 05:19:00,0.7532,0.7532,0.7532,0.7532,9600000.0
2008-02-25 05:20:00,0.7532,0.7532,0.7532,0.7532,23200000.0
2008-02-25 05:21:00,0.7532,0.7532,0.7531,0.7532,59200000.0
2008-02-25 05:22:00,0.7532,0.7532,0.7531,0.7532,54100000.0
2008-02-25 05:23:00,0.7532,0.7532,0.7532,0.7532,12400000.0
2008-02-25 05:24:00,0.7532,0.7532,0.7532,0.7532,12800000.0
2008-02-25 05:25:00,0.7532,0.7532,0.7531,0.7532,197700000.0
2008-02-25 05:26:00,0.7532,0.7532,0.75315,0.75315,105400000.0
2008-02-25 05:27:00,0.75315,0.7532,0.7531,0.75315,125100000.0
2008-02-25 05:28:00,0.75315,0.7532,0.7531,0.75315,183300000.0
2008-02-25 05:29:00,0.75315,0.7532,0.7531,0.7532,77600000.0
2008-02-25 05:30:00,0.7532,0.7532,0.7531,0.7532,36100000.0
2008-02-25 05:31:00,0.7532,0.7532,0.75315,0.75315,16800000.0
2008-02-25 05:32:00,0.75315,0.7532,0.75315,0.7532,32800000.0
2008-02-25 05:33:00,0.7532,0.7532,0.7532,0.7532,10000000.0
2008-02-25 05:34:00,0.7532,0.7532,0.7532,0.7532,26400000.0
2008-02-25 05:35:00,0.7532,0.75325,0.7532,0.75325,45300000.0
2008-02-25 05:36:00,0.75325,0.7533,0.75325,0.7533,27700000.0
2008-02-25 05:37:00,0.7533,0.7533,0.7533,0.7533,8800000.0
2008-02-25 05:38:00,0.7533,0.7533,0.7532,0.7533,112200000.0
2008-02-25 05:39:00,0.7533,0.7533,0.7532,0.75325,36100000.0
2008-02-25 05:40:00,0.75325,0.75325,0.75325,0.75325,34500000.0
2008-02-25 05:41:00,0.75325,0.75325,0.75325,0.75325,36000000.0
2008-02-25 05:42:00,0.75325,0.7533,0.75325,0.7533,33600000.0
2008-02-25 05:43:00,0.7533,0.7533,0.75325,0.75325,48100000.0
2008-02-25 05:44:00,0.7533,0.7533,0.7533,0.7533,10000000.0
2008-02-25 05:45:00,0.7533,0.7533,0.7533,0.7533,5600000.0
2008-02-25 05:46:00,0.7533,0.7533,0.7533,0.7533,10800000.0
2008-02-25 05:47:00,0.7533,0.7533,0.7532,0.75325,38800000.0
2008-02-25 05:48:00,0.75325,0.7533,0.7532,0.7533,45600000.0
2008-02-25 05:49:00,0.7533,0.7533,0.7533,0.7533,26000000.0
2008-02-25 05:50:00,0.7533,0.7533,0.7533,0.7533,12400000.0
2008-02-25 05:51:00,0.7533,0.7533,0.7533,0.7533,15100000.0
2008-02-25 05:52:00,0.7533,0.7533,0.7533,0.7533,17600000.0
2008-02-25 05:53:00,0.7533,0.7533,0.7533,0.7533,11200000.0
2008-02-25 05:54:00,0.7533,0.7533,0.7533,0.7533,7200000.0
2008-02-25 05:55:00,0.7533,0.7533,0.7533,0.7533,20800000.0
2008-02-25 05:56:00,0.7533,0.7533,0.7533,0.7533,18800000.0
2008-02-25 05:57:00,0.7533,0.7533,0.7533,0.7533,28400000.0
2008-02-25 05:58:00,0.7533,0.7533,0.7533,0.7533,14000000.0
2008-02-25 05:59:00,0.7533,0.7533,0.7533,0.7533,22300000.0
2008-02-25 06:00:00,0.7533,0.7533,0.7533,0.7533,51800000.0
2008-02-25 06:01:00,0.7533,0.7533,0.7533,0.7533,83900000.0
2008-02-25 06:02:00,0.7533,0.7533,0.7533,0.7533,12400000.0
2008-02-25 06:03:00,0.7533,0.7533,0.7533,0.7533,19600000.0
2008-02-25 06:04:00,0.7533,0.7533,0.7533,0.7533,8400000.0
2008-02-25 06:05:00,0.7533,0.7533,0.7533,0.7533,14000000.0
2008-02-25 06:06:00,0.7533,0.7533,0.7532,0.75325,186200000.0
2008-02-25 06:07:00,0.75325,0.75325,0.75325,0.75325,23300000.0
2008-02-25 06:08:00,0.75325,0.75325,0.75325,0.75325,29500000.0
2008-02-25 06:09:00,0.75325,0.7533,0.75325,0.7533,88700000.0
2008-02-25 06:10:00,0.7533,0.7533,0.7532,0.75325,223400000.0
2008-02-25 06:11:00,0.75325,0.75325,0.75325,0.75325,132600000.0
2008-02-25 06:12:00,0.75325,0.75325,0.75325,0.75325,120700000.0
2008-02-25 06:13:00,0.75325,0.7533,0.75325,0.7533,198800000.0
2008-02-25 06:14:00,0.7533,0.7533,0.7533,0.7533,98200000.0
2008-02-25 06:15:00,0.7533,0.7534,0.7533,0.7534,211400000.0
2008-02-25 06:16:00,0.7534,0.7534,0.7534,0.7534,12400000.0
2008-02-25 06:17:00,0.7534,0.75345,0.7534,0.7534,103500000.0
2008-02-25 06:18:00,0.7534,0.7535,0.7534,0.75345,579000000.0
2008-02-25 06:19:00,0.75345,0.7535,0.7534,0.7534,160700000.0
2008-02-25 06:20:00,0.7534,0.7534,0.7534,0.7534,81600000.0
2008-02-25 06:21:00,0.7534,0.7535,0.7534,0.75345,140500000.0
2008-02-25 06:22:00,0.75345,0.75345,0.75345,0.75345,34400000.0
2008-02-25 06:23:00,0.75345,0.75345,0.7534,0.7534,40100000.0
2008-02-25 06:24:00,0.7534,0.7534,0.7534,0.7534,18800000.0
2008-02-25 06:25:00,0.7534,0.7534,0.7534,0.7534,36400000.0
2008-02-25 06:26:00,0.7534,0.7534,0.7534,0.7534,30000000.0
2008-02-25 06:27:00,0.7534,0.7534,0.7534,0.7534,33700000.0
2008-02-25 06:28:00,0.7534,0.7534,0.7534,0.7534,23400000.0
2008-02-25 06:29:00,0.7534,0.75345,0.7534,0.75345,19200000.0
2008-02-25 06:30:00,0.75345,0.75345,0.7534,0.7534,63200000.0
2008-02-25 06:31:00,0.7534,0.7534,0.7534,0.7534,12200000.0
2008-02-25 06:32:00,0.7534,0.7534,0.75335,0.75335,69800000.0
2008-02-25 06:33:00,0.75335,0.75335,0.75335,0.75335,421700000.0
2008-02-25 06:34:00,0.75335,0.7534,0.75335,0.7534,431600000.0
2008-02-25 06:35:00,0.7534,0.7534,0.7534,0.7534,15600000.0
2008-02-25 06:36:00,0.7534,0.7534,0.7534,0.7534,20100000.0
2008-02-25 06:37:00,0.7534,0.75345,0.7534,0.7534,137900000.0
2008-02-25 06:38:00,0.7534,0.7534,0.7534,0.7534,181000000.0
2008-02-25 06:39:00,0.7534,0.7534,0.7534,0.7534,109500000.0
2008-02-25 06:40:00,0.7534,0.7534,0.75335,0.7534,107100000.0
2008-02-25 06:41:00,0.7534,0.7534,0.7534,0.7534,8800000.0
2008-02-25 06:42:00,0.7534,0.7534,0.75335,0.7534,30000000.0
2008-02-25 06:43:00,0.7534,0.7534,0.7534,0.7534,8400000.0
2008-02-25 06:44:00,0.7534,0.7534,0.7533,0.7533,56600000.0
2008-02-25 06:45:00,0.7533,0.7533,0.75325,0.75325,289100000.0
2008-02-25 06:46:00,0.75325,0.7533,0.75325,0.7533,141100000.0
2008-02-25 06:47:00,0.7533,0.7533,0.7533,0.7533,18000000.0
2008-02-25 06:48:00,0.7533,0.7534,0.7533,0.7534,82800000.0
2008-02-25 06:49:00,0.7534,0.7534,0.7534,0.7534,20300000.0
2008-02-25 06:50:00,0.7534,0.7534,0.7534,0.7534,11600000.0
2008-02-25 06:51:00,0.7534,0.7534,0.7534,0.7534,240300000.0
2008-02-25 06:52:00,0.7534,0.7534,0.7534,0.7534,278100000.0
2008-02-25 06:53:00,0.7534,0.7534,0.7533,0.7533,274600000.0
2008-02-25 06:54:00,0.7533,0.7534,0.7533,0.7534,24200000.0
2008-02-25 06:55:00,0.7534,0.7534,0.7534,0.7534,24300000.0
2008-02-25 06:56:00,0.7534,0.7534,0.7534,0.7534,17400000.0
2008-02-25 06:57:00,0.7534,0.7535,0.7534,0.7534,87000000.0
2008-02-25 06:58:00,0.7534,0.7534,0.7533,0.7533,40200000.0
2008-02-25 06:59:00,0.7533,0.7533,0.7532,0.7532,80600000.0
2008-02-25 07:00:00,0.7532,0.7534,0.7532,0.7534,68900000.0
2008-02-25 07:01:00,0.7534,0.7534,0.7534,0.7534,12000000.0
2008-02-25 07:02:00,0.7534,0.7534,0.7534,0.7534,20200000.0
2008-02-25 07:03:00,0.7534,0.7534,0.7534,0.7534,54800000.0
2008-02-25 07:04:00,0.7534,0.7534,0.7534,0.7534,50900000.0
2008-02-25 07:05:00,0.7534,0.7534,0.7534,0.7534,26500000.0
2008-02-25 07:06:00,0.7534,0.7534,0.75335,0.7534,28300000.0
2008-02-25 07:07:00,0.7534,0.7534,0.7534,0.7534,12000000.0
2008-02-25 07:08:00,0.7534,0.7535,0.7534,0.7534,129400000.0
2008-02-25 07:09:00,0.7534,0.7534,0.7534,0.7534,200200000.0
2008-02-25 07:10:00,0.7534,0.7535,0.7534,0.7534,421500000.0
2008-02-25 07:11:00,0.7534,0.7534,0.7534,0.7534,230000000.0
2008-02-25 07:12:00,0.7534,0.7534,0.7534,0.7534,218500000.0
2008-02-25 07:13:00,0.7534,0.75345,0.7534,0.75345,388200000.0
2008-02-25 07:14:00,0.75345,0.7535,0.7534,0.7535,166100000.0
2008-02-25 07:15:00,0.75345,0.7535,0.75345,0.75345,45600000.0
2008-02-25 07:16:00,0.75345,0.7535,0.7534,0.7535,76600000.0
2008-02-25 07:17:00,0.7535,0.75355,0.7535,0.7535,53300000.0
2008-02-25 07:18:00,0.7535,0.75355,0.7535,0.75355,30700000.0
2008-02-25 07:19:00,0.75355,0.75355,0.75355,0.75355,17600000.0
2008-02-25 07:20:00,0.75355,0.75355,0.7535,0.7535,29000000.0
2008-02-25 07:21:00,0.7535,0.7535,0.7535,0.7535,17600000.0
2008-02-25 07:22:00,0.7535,0.7536,0.7535,0.7536,42100000.0
2008-02-25 07:23:00,0.7536,0.7536,0.7536,0.7536,7600000.0
2008-02-25 07:24:00,0.7536,0.7536,0.75355,0.7536,10800000.0
2008-02-25 07:25:00,0.7536,0.7536,0.75355,0.7536,24800000.0
2008-02-25 07:26:00,0.7536,0.75375,0.7535,0.75355,155300000.0
2008-02-25 07:27:00,0.75355,0.75365,0.7535,0.7536,60600000.0
2008-02-25 07:28:00,0.7536,0.7536,0.7535,0.7535,31900000.0
2008-02-25 07:29:00,0.7535,0.7535,0.7535,0.7535,39200000.0
2008-02-25 07:30:00,0.7535,0.7536,0.75345,0.7535,252299999.0
2008-02-25 07:31:00,0.7535,0.7536,0.75345,0.75345,72700000.0
2008-02-25 07:32:00,0.75345,0.7535,0.75345,0.7535,57700000.0
2008-02-25 07:33:00,0.7535,0.7536,0.75345,0.75345,65200000.0
2008-02-25 07:34:00,0.75345,0.7536,0.75345,0.75345,409200000.0
2008-02-25 07:35:00,0.75345,0.7535,0.7534,0.75345,417100000.0
2008-02-25 07:36:00,0.7534,0.7534,0.7534,0.7534,232600000.0
2008-02-25 07:37:00,0.7534,0.7535,0.7534,0.75345,114800000.0
2008-02-25 07:38:00,0.75345,0.75355,0.75345,0.75355,216300000.0
2008-02-25 07:39:00,0.75355,0.75355,0.75345,0.7535,238300000.0
2008-02-25 07:40:00,0.7535,0.7536,0.75345,0.7535,140900000.0
2008-02-25 07:41:00,0.7535,0.7535,0.75345,0.7535,261600000.0
2008-02-25 07:42:00,0.7535,0.7536,0.7535,0.7536,23200000.0
2008-02-25 07:43:00,0.7536,0.7536,0.7536,0.7536,10400000.0
2008-02-25 07:44:00,0.7536,0.7536,0.7535,0.7535,47200000.0
2008-02-25 07:45:00,0.7535,0.7535,0.75345,0.75345,98400000.0
2008-02-25 07:46:00,0.75345,0.75355,0.75345,0.7535,104300000.0
2008-02-25 07:47:00,0.7535,0.7535,0.75345,0.75345,148800000.0
2008-02-25 07:48:00,0.75345,0.75345,0.7534,0.7534,83700000.0
2008-02-25 07:49:00,0.7534,0.7534,0.75335,0.7534,34500000.0
2008-02-25 07:50:00,0.7534,0.75345,0.75335,0.7534,83500000.0
2008-02-25 07:51:00,0.7534,0.7534,0.7534,0.7534,21900000.0
2008-02-25 07:52:00,0.7534,0.7534,0.75335,0.7534,29900000.0
2008-02-25 07:53:00,0.7534,0.7534,0.7533,0.7533,113100000.0
2008-02-25 07:54:00,0.7533,0.7534,0.7533,0.7534,55900000.0
2008-02-25 07:55:00,0.7534,0.7534,0.7534,0.7534,117300000.0
2008-02-25 07:56:00,0.7534,0.7534,0.7534,0.7534,78700000.0
2008-02-25 07:57:00,0.7534,0.7534,0.7534,0.7534,98500000.0
2008-02-25 07:58:00,0.7534,0.7536,0.7534,0.75355,197800000.0
2008-02-25 07:59:00,0.75355,0.75365,0.7535,0.75355,123700000.0
2008-02-25 08:00:00,0.75355,0.75355,0.7534,0.7534,199400000.0
2008-02-25 08:01:00,0.7534,0.7534,0.7533,0.7534,196800000.0
2008-02-25 08:02:00,0.7534,0.7535,0.7533,0.75345,130500000.0
2008-02-25 08:03:00,0.75345,0.75355,0.7534,0.75355,113400000.0
2008-02-25 08:04:00,0.75355,0.75395,0.75355,0.75365,423300000.0
2008-02-25 08:05:00,0.75365,0.7537,0.7536,0.75365,93700000.0
2008-02-25 08:06:00,0.75365,0.7537,0.75355,0.7537,161600000.0
2008-02-25 08:07:00,0.7537,0.75375,0.7537,0.7537,108900000.0
2008-02-25 08:08:00,0.7537,0.7537,0.7536,0.7536,84700000.0
2008-02-25 08:09:00,0.7536,0.7537,0.7536,0.7537,14200000.0
2008-02-25 08:10:00,0.7537,0.7537,0.7536,0.7536,44800000.0
2008-02-25 08:11:00,0.7536,0.7538,0.7536,0.7538,69200000.0
2008-02-25 08:12:00,0.7538,0.7538,0.7538,0.7538,47000000.0
2008-02-25 08:13:00,0.7538,0.7538,0.7537,0.75375,60300000.0
2008-02-25 08:14:00,0.7538,0.7538,0.7537,0.7537,76100000.0
2008-02-25 08:15:00,0.7537,0.75375,0.7537,0.75375,44800000.0
2008-02-25 08:16:00,0.75375,0.75375,0.7536,0.7536,121200000.0
2008-02-25 08:17:00,0.7536,0.7537,0.7536,0.75365,84400000.0
2008-02-25 08:18:00,0.75365,0.7539,0.75365,0.7538,181700000.0
2008-02-25 08:19:00,0.7538,0.7538,0.75375,0.7538,78000000.0
2008-02-25 08:20:00,0.7538,0.7538,0.7538,0.7538,43500000.0
2008-02-25 08:21:00,0.7538,0.7539,0.7538,0.7539,26000000.0
2008-02-25 08:22:00,0.7539,0.754,0.7539,0.754,54200000.0
2008-02-25 08:23:00,0.754,0.754,0.754,0.754,13600000.0
2008-02-25 08:24:00,0.754,0.754,0.7539,0.754,88400000.0
2008-02-25 08:25:00,0.754,0.75405,0.75395,0.75405,177900000.0
2008-02-25 08:26:00,0.75405,0.75405,0.7538,0.754,106900000.0
2008-02-25 08:27:00,0.754,0.754,0.7538,0.7538,120000000.0
2008-02-25 08:28:00,0.7538,0.7539,0.7538,0.7538,101500000.0
2008-02-25 08:29:00,0.7538,0.754,0.7538,0.754,349200000.0
2008-02-25 08:30:00,0.754,0.75405,0.754,0.754,135600000.0
2008-02-25 08:31:00,0.754,0.7541,0.754,0.7541,79900000.0
2008-02-25 08:32:00,0.7541,0.7541,0.75405,0.7541,272500000.0
2008-02-25 08:33:00,0.7541,0.7541,0.754,0.7541,92500000.0
2008-02-25 08:34:00,0.7541,0.7541,0.75385,0.754,246200000.0
2008-02-25 08:35:00,0.754,0.75415,0.75395,0.754,133100000.0
2008-02-25 08:36:00,0.754,0.7541,0.754,0.7541,54700000.0
2008-02-25 08:37:00,0.7541,0.7542,0.7541,0.7542,64900000.0
2008-02-25 08:38:00,0.7542,0.7542,0.7541,0.7542,112400000.0
2008-02-25 08:39:00,0.7542,0.7542,0.7542,0.7542,10000000.0
2008-02-25 08:40:00,0.7542,0.7542,0.7542,0.7542,13200000.0
2008-02-25 08:41:00,0.7542,0.7542,0.7541,0.75415,68200000.0
2008-02-25 08:42:00,0.75415,0.7542,0.75395,0.75405,146000000.0
2008-02-25 08:43:00,0.75405,0.7541,0.754,0.7541,36100000.0
2008-02-25 08:44:00,0.7541,0.7542,0.7541,0.7541,36800000.0
2008-02-25 08:45:00,0.7541,0.7541,0.7541,0.7541,20800000.0
2008-02-25 08:46:00,0.7541,0.7541,0.75395,0.754,228900000.0
2008-02-25 08:47:00,0.754,0.754,0.75385,0.7539,140800000.0
2008-02-25 08:48:00,0.7539,0.7539,0.7539,0.7539,13200000.0
2008-02-25 08:49:00,0.7539,0.7539,0.7539,0.7539,35900000.0
2008-02-25 08:50:00,0.7539,0.7539,0.7539,0.7539,19200000.0
2008-02-25 08:51:00,0.7539,0.7539,0.75385,0.75385,63600000.0
2008-02-25 08:52:00,0.75385,0.7539,0.75385,0.7539,9200000.0
2008-02-25 08:53:00,0.7539,0.7539,0.7538,0.75385,73800000.0
2008-02-25 08:54:00,0.75385,0.7539,0.75385,0.7539,103500000.0
2008-02-25 08:55:00,0.7539,0.75405,0.7539,0.75405,99400000.0
2008-02-25 08:56:00,0.75405,0.75405,0.7539,0.754,227900000.0
2008-02-25 08:57:00,0.754,0.754,0.754,0.754,36700000.0
2008-02-25 08:58:00,0.754,0.754,0.754,0.754,35400000.0
2008-02-25 08:59:00,0.754,0.754,0.7539,0.7539,98200000.0
2008-02-25 09:00:00,0.7539,0.754,0.7539,0.7539,219700000.0
2008-02-25 09:01:00,0.7539,0.7542,0.7539,0.7541,456200000.0
2008-02-25 09:02:00,0.7541,0.7541,0.7539,0.7539,518300000.0
2008-02-25 09:03:00,0.7539,0.7539,0.7539,0.7539,277700000.0
2008-02-25 09:04:00,0.7539,0.754,0.7539,0.75395,232300000.0
2008-02-25 09:05:00,0.75395,0.7541,0.7539,0.7539,252200000.0
2008-02-25 09:06:00,0.7539,0.754,0.7539,0.754,178900000.0
2008-02-25 09:07:00,0.754,0.7541,0.754,0.7541,120400000.0
2008-02-25 09:08:00,0.7541,0.7541,0.754,0.754,110900000.0
2008-02-25 09:09:00,0.754,0.7541,0.754,0.754,159200000.0
2008-02-25 09:10:00,0.754,0.754,0.754,0.754,82400000.0
2008-02-25 09:11:00,0.754,0.754,0.7539,0.75395,440300000.0
2008-02-25 09:12:00,0.75395,0.754,0.75385,0.7539,232800000.0
2008-02-25 09:13:00,0.7539,0.7539,0.75385,0.7539,673199998.0
2008-02-25 09:14:00,0.7539,0.7539,0.75385,0.7539,58000000.0
2008-02-25 09:15:00,0.7539,0.7539,0.7539,0.7539,55900000.0
2008-02-25 09:16:00,0.7539,0.7539,0.7539,0.7539,18200000.0
2008-02-25 09:17:00,0.7539,0.7539,0.7539,0.7539,12500000.0
2008-02-25 09:18:00,0.7539,0.7539,0.75385,0.75385,249200000.0
2008-02-25 09:19:00,0.75385,0.75395,0.75385,0.7539,388700000.0
2008-02-25 09:20:00,0.7539,0.75405,0.7539,0.75405,496900000.0
2008-02-25 09:21:00,0.75405,0.7541,0.754,0.754,484700000.0
2008-02-25 09:22:00,0.754,0.75405,0.754,0.754,264099986.0
2008-02-25 09:23:00,0.754,0.7541,0.754,0.754,1097399948.0
2008-02-25 09:24:00,0.754,0.754,0.754,0.754,250200000.0
2008-02-25 09:25:00,0.754,0.75455,0.754,0.7545,243900002.0
2008-02-25 09:26:00,0.75445,0.7549,0.75445,0.7549,594899997.0
2008-02-25 09:27:00,0.75485,0.7549,0.7548,0.7549,476500000.0
2008-02-25 09:28:00,0.7549,0.7549,0.75475,0.75485,555599998.0
2008-02-25 09:29:00,0.75485,0.7551,0.75475,0.7548,1126900000.0
2008-02-25 09:30:00,0.7548,0.7548,0.7548,0.7548,411300000.0
2008-02-25 09:31:00,0.7548,0.7548,0.7547,0.7548,224200000.0
2008-02-25 09:32:00,0.7548,0.7548,0.75475,0.7548,280200003.0
2008-02-25 09:33:00,0.7548,0.7548,0.7546,0.7547,760699999.0
2008-02-25 09:34:00,0.7547,0.7547,0.7547,0.7547,289300000.0
2008-02-25 09:35:00,0.7547,0.7547,0.75465,0.75465,134100000.0
2008-02-25 09:36:00,0.75465,0.7547,0.75465,0.7547,91100000.0
2008-02-25 09:37:00,0.7547,0.7548,0.7547,0.7547,1058600000.0
2008-02-25 09:38:00,0.7547,0.75485,0.7547,0.7548,1000299998.0
2008-02-25 09:39:00,0.7548,0.755,0.75475,0.755,251100000.0
2008-02-25 09:40:00,0.755,0.7551,0.7549,0.7551,424000000.0
2008-02-25 09:41:00,0.7551,0.7552,0.75495,0.7552,599500000.0
2008-02-25 09:42:00,0.7552,0.75545,0.7552,0.7553,516100000.0
2008-02-25 09:43:00,0.7553,0.7553,0.7552,0.7552,497600001.0
2008-02-25 09:44:00,0.7552,0.7553,0.7551,0.7552,463900000.0
2008-02-25 09:45:00,0.7552,0.7552,0.75505,0.7551,380600000.0
2008-02-25 09:46:00,0.75515,0.7552,0.7551,0.7552,606899999.0
2008-02-25 09:47:00,0.7552,0.7553,0.7552,0.7553,662900000.0
2008-02-25 09:48:00,0.7553,0.7553,0.7552,0.7552,312200000.0
2008-02-25 09:49:00,0.7552,0.7552,0.7551,0.7552,565900000.0
2008-02-25 09:50:00,0.7552,0.7552,0.75515,0.7552,140400000.0
2008-02-25 09:51:00,0.7552,0.7552,0.7549,0.75495,586100000.0
2008-02-25 09:52:00,0.75495,0.755,0.75485,0.75485,394700000.0
2008-02-25 09:53:00,0.75485,0.7549,0.7548,0.7549,564200000.0
2008-02-25 09:54:00,0.7549,0.7549,0.75485,0.7549,48400000.0
2008-02-25 09:55:00,0.7549,0.7549,0.7548,0.7549,56800000.0
2008-02-25 09:56:00,0.7549,0.7549,0.7546,0.7547,586600000.0
2008-02-25 09:57:00,0.7547,0.7548,0.7546,0.7547,443500000.0
2008-02-25 09:58:00,0.7547,0.7548,0.7547,0.7548,195100000.0
2008-02-25 09:59:00,0.75475,0.7548,0.7547,0.7548,93300000.0
2008-02-25 10:00:00,0.7548,0.75485,0.7548,0.7548,106000000.0
2008-02-25 10:01:00,0.7548,0.7549,0.7547,0.7548,898800000.0
2008-02-25 10:02:00,0.7548,0.7548,0.7546,0.7548,278900000.0
2008-02-25 10:03:00,0.7548,0.7548,0.7547,0.7548,88500000.0
2008-02-25 10:04:00,0.7548,0.7548,0.7546,0.7546,423100000.0
2008-02-25 10:05:00,0.7546,0.7547,0.75455,0.7547,462799995.0
2008-02-25 10:06:00,0.7547,0.7547,0.7543,0.7543,1390899989.0
2008-02-25 10:07:00,0.7543,0.75435,0.754,0.7541,622499996.0
2008-02-25 10:08:00,0.7541,0.7543,0.7541,0.7543,454600000.0
2008-02-25 10:09:00,0.7543,0.7543,0.75415,0.7542,774699999.0
2008-02-25 10:10:00,0.7542,0.7544,0.7542,0.7543,483300001.0
2008-02-25 10:11:00,0.75425,0.7544,0.75425,0.7543,309500000.0
2008-02-25 10:12:00,0.7543,0.75435,0.7542,0.7543,193400000.0
2008-02-25 10:13:00,0.7543,0.7543,0.754,0.754,1080199988.0
2008-02-25 10:14:00,0.754,0.75405,0.754,0.754,843999993.0
2008-02-25 10:15:00,0.754,0.7541,0.75395,0.754,965200000.0
2008-02-25 10:16:00,0.754,0.7541,0.75395,0.7541,838999997.0
2008-02-25 10:17:00,0.7541,0.7542,0.754,0.7542,1551199962.0
2008-02-25 10:18:00,0.7542,0.75425,0.7541,0.7542,924199995.0
2008-02-25 10:19:00,0.7542,0.7543,0.75415,0.75425,1569600000.0
2008-02-25 10:20:00,0.75425,0.7543,0.7542,0.75425,225400000.0
2008-02-25 10:21:00,0.75425,0.7543,0.7542,0.7542,658500000.0
2008-02-25 10:22:00,0.7542,0.75425,0.75415,0.75415,251200000.0
2008-02-25 10:23:00,0.75415,0.75415,0.754,0.754,250700000.0
2008-02-25 10:24:00,0.754,0.754,0.75385,0.7539,864399998.0
2008-02-25 10:25:00,0.7539,0.754,0.7538,0.7539,639099990.0
2008-02-25 10:26:00,0.7539,0.7539,0.7538,0.7539,1066399981.0
2008-02-25 10:27:00,0.7539,0.7539,0.7538,0.7539,141300000.0
2008-02-25 10:28:00,0.7539,0.7539,0.75375,0.7538,783699988.0
2008-02-25 10:29:00,0.7538,0.7539,0.7538,0.7539,485199985.0
2008-02-25 10:30:00,0.7539,0.754,0.7538,0.754,577199997.0
2008-02-25 10:31:00,0.754,0.7541,0.75395,0.75405,686699988.0
2008-02-25 10:32:00,0.75405,0.7541,0.75395,0.754,1465099988.0
2008-02-25 10:33:00,0.754,0.7541,0.7539,0.7539,1421299975.0
2008-02-25 10:34:00,0.7539,0.7539,0.7538,0.7539,958599984.0
2008-02-25 10:35:00,0.7539,0.7539,0.75385,0.7539,84400000.0
2008-02-25 10:36:00,0.7539,0.754,0.7539,0.754,230500000.0
2008-02-25 10:37:00,0.754,0.754,0.7539,0.7539,1234899994.0
2008-02-25 10:38:00,0.7539,0.7541,0.7539,0.754,793999997.0
2008-02-25 10:39:00,0.754,0.75415,0.754,0.75415,326399999.0
2008-02-25 10:40:00,0.75415,0.75425,0.7541,0.7542,309199998.0
2008-02-25 10:41:00,0.7542,0.7542,0.7541,0.7542,399500000.0
2008-02-25 10:42:00,0.7542,0.7542,0.7542,0.7542,49800000.0
2008-02-25 10:43:00,0.7542,0.7543,0.7542,0.7543,468900000.0
2008-02-25 10:44:00,0.75425,0.7543,0.7542,0.7542,476500000.0
2008-02-25 10:45:00,0.7542,0.7543,0.7542,0.7543,234800000.0
2008-02-25 10:46:00,0.7543,0.7544,0.7543,0.7543,235100000.0
2008-02-25 10:47:00,0.7543,0.7544,0.7543,0.7544,299700000.0
2008-02-25 10:48:00,0.7544,0.7544,0.7543,0.75435,207900000.0
2008-02-25 10:49:00,0.75435,0.7544,0.7543,0.7544,494000000.0
2008-02-25 10:50:00,0.7544,0.7545,0.75435,0.75445,686499999.0
2008-02-25 10:51:00,0.7536,0.7537,0.7536,0.7536,381399998.0
2008-02-25 10:52:00,0.75445,0.7546,0.75445,0.75455,381399998.0
2008-02-25 10:53:00,0.75455,0.7546,0.75445,0.75455,1903300003.0
2008-02-25 10:54:00,0.75455,0.7546,0.7545,0.7546,472999997.0
2008-02-25 10:55:00,0.7546,0.7546,0.7546,0.7546,46900000.0
2008-02-25 10:56:00,0.7546,0.75475,0.7546,0.7547,414600000.0
2008-02-25 10:57:00,0.7547,0.7548,0.75465,0.7548,496899997.0
2008-02-25 10:58:00,0.7548,0.7548,0.75455,0.7546,982999999.0
2008-02-25 10:59:00,0.7546,0.7546,0.75455,0.7546,424599999.0
2008-02-25 11:00:00,0.7546,0.7547,0.7545,0.7545,1051100000.0
2008-02-25 11:01:00,0.7545,0.7546,0.7544,0.7544,1082700001.0
2008-02-25 11:02:00,0.7544,0.75445,0.7543,0.7543,616300000.0
2008-02-25 11:03:00,0.7543,0.7544,0.7541,0.7542,434200000.0
2008-02-25 11:04:00,0.7542,0.7543,0.7542,0.7542,526300000.0
2008-02-25 11:05:00,0.7542,0.7542,0.7542,0.7542,498700000.0
2008-02-25 11:06:00,0.7542,0.7543,0.7541,0.7543,135300000.0
2008-02-25 11:07:00,0.7543,0.7543,0.7542,0.7542,128900000.0
2008-02-25 11:08:00,0.7542,0.7542,0.7542,0.7542,50700000.0
2008-02-25 11:09:00,0.7542,0.7542,0.7542,0.7542,43700000.0
2008-02-25 11:10:00,0.7542,0.7542,0.75415,0.7542,62900000.0
2008-02-25 11:11:00,0.7542,0.7542,0.7541,0.7542,155400000.0
2008-02-25 11:12:00,0.75415,0.7543,0.7541,0.7543,112200000.0
2008-02-25 11:13:00,0.7543,0.7543,0.7542,0.7542,149300000.0
2008-02-25 11:14:00,0.7542,0.7542,0.7542,0.7542,27500000.0
2008-02-25 11:15:00,0.7542,0.7542,0.754,0.7541,213200000.0
2008-02-25 11:16:00,0.7541,0.7542,0.75405,0.7541,297900000.0
2008-02-25 11:17:00,0.7541,0.7541,0.754,0.75405,289100000.0
2008-02-25 11:18:00,0.75405,0.7541,0.754,0.754,139800000.0
2008-02-25 11:19:00,0.754,0.7541,0.7538,0.75395,599200001.0
2008-02-25 11:20:00,0.75395,0.75415,0.7539,0.7541,380500000.0
2008-02-25 11:21:00,0.7541,0.75415,0.75375,0.7538,675800000.0
2008-02-25 11:22:00,0.7538,0.75405,0.7538,0.754,858400001.0
2008-02-25 11:23:00,0.754,0.7541,0.7539,0.754,885099998.0
2008-02-25 11:24:00,0.754,0.7541,0.75395,0.754,1032899999.0
2008-02-25 11:25:00,0.754,0.7542,0.754,0.7541,588000000.0
2008-02-25 11:26:00,0.7541,0.75415,0.75405,0.7541,103300000.0
2008-02-25 11:27:00,0.7541,0.7542,0.7541,0.75415,168100000.0
2008-02-25 11:28:00,0.7542,0.7543,0.754,0.7542,308200000.0
2008-02-25 11:29:00,0.7542,0.75435,0.7542,0.7543,237099999.0
2008-02-25 11:30:00,0.7543,0.7543,0.7542,0.7543,107300000.0
2008-02-25 11:31:00,0.7543,0.7543,0.75415,0.7542,620600002.0
2008-02-25 11:32:00,0.7542,0.7543,0.75415,0.75415,296500000.0
2008-02-25 11:33:00,0.75415,0.75425,0.75415,0.75415,171700000.0
2008-02-25 11:34:00,0.75415,0.7543,0.7541,0.7542,253900000.0
2008-02-25 11:35:00,0.7542,0.7542,0.754,0.754,852399997.0
2008-02-25 11:36:00,0.754,0.7541,0.754,0.7541,910600001.0
2008-02-25 11:37:00,0.7541,0.75415,0.754,0.754,685600006.0
2008-02-25 11:38:00,0.754,0.754,0.7539,0.754,539099999.0
2008-02-25 11:39:00,0.754,0.7541,0.754,0.754,731299998.0
2008-02-25 11:40:00,0.754,0.7541,0.754,0.75405,1149000001.0
2008-02-25 11:41:00,0.75405,0.7541,0.7539,0.754,344400000.0
2008-02-25 11:42:00,0.754,0.754,0.754,0.754,48800000.0
2008-02-25 11:43:00,0.754,0.754,0.7534,0.75375,1286600000.0
2008-02-25 11:44:00,0.7537,0.7538,0.7537,0.7537,1238499968.0
2008-02-25 11:45:00,0.7537,0.75385,0.7536,0.75385,921399992.0
2008-02-25 11:46:00,0.75385,0.754,0.75385,0.754,448600001.0
2008-02-25 11:47:00,0.754,0.754,0.7539,0.7539,410099993.0
2008-02-25 11:48:00,0.7539,0.75395,0.7538,0.7539,1539000000.0
2008-02-25 11:49:00,0.7539,0.7539,0.7538,0.7538,646500000.0
2008-02-25 11:50:00,0.7538,0.7539,0.7537,0.75375,379999999.0
2008-02-25 11:51:00,0.7537,0.7537,0.7537,0.7537,1033400012.0
2008-02-25 11:52:00,0.7537,0.7538,0.7537,0.75375,1076200017.0
2008-02-25 11:53:00,0.75375,0.7539,0.75375,0.75385,157600000.0
2008-02-25 11:54:00,0.75385,0.7539,0.7538,0.7539,597300000.0
2008-02-25 11:55:00,0.7539,0.7539,0.75385,0.7539,271900000.0
2008-02-25 11:56:00,0.7539,0.7539,0.7538,0.75385,353500000.0
2008-02-25 11:57:00,0.75385,0.7539,0.7538,0.75385,289599996.0
2008-02-25 11:58:00,0.75385,0.7539,0.7538,0.7538,68900000.0
2008-02-25 11:59:00,0.7538,0.7538,0.75375,0.7538,326100000.0
2008-02-25 12:00:00,0.7538,0.7538,0.75365,0.7537,373799998.0
2008-02-25 12:01:00,0.7537,0.7537,0.7536,0.7536,518600000.0
2008-02-25 12:02:00,0.7536,0.7537,0.7536,0.7537,431200002.0
2008-02-25 12:03:00,0.7537,0.7539,0.7537,0.7538,849800009.0
2008-02-25 12:04:00,0.7538,0.7539,0.7538,0.7538,185699998.0
2008-02-25 12:05:00,0.7538,0.7538,0.7537,0.7537,609900004.0
2008-02-25 12:06:00,0.7537,0.7538,0.7537,0.7537,876400000.0
2008-02-25 12:07:00,0.7537,0.7537,0.75355,0.7536,174600000.0
2008-02-25 12:08:00,0.7536,0.7537,0.7536,0.7536,291700000.0
2008-02-25 12:09:00,0.7536,0.7536,0.75355,0.7536,193900000.0
2008-02-25 12:10:00,0.7536,0.75365,0.75355,0.7536,252600006.0
2008-02-25 12:11:00,0.7536,0.7536,0.75355,0.7536,181799999.0
2008-02-25 12:12:00,0.7536,0.7537,0.7536,0.7537,497299984.0
2008-02-25 12:13:00,0.7537,0.7537,0.7536,0.7536,308900000.0
2008-02-25 12:14:00,0.7536,0.7537,0.7536,0.7537,121800000.0
2008-02-25 12:15:00,0.7537,0.7537,0.7536,0.7536,299600000.0
2008-02-25 12:16:00,0.7536,0.75375,0.7536,0.7537,361400000.0
2008-02-25 12:17:00,0.7537,0.7537,0.75365,0.7537,341600000.0
2008-02-25 12:18:00,0.7537,0.7537,0.75365,0.7537,134500001.0
2008-02-25 12:19:00,0.7537,0.7537,0.7536,0.7536,170800000.0
2008-02-25 12:20:00,0.7536,0.7536,0.7536,0.7536,43000000.0
2008-02-25 12:21:00,0.7536,0.7537,0.75355,0.75365,798300000.0
2008-02-25 12:22:00,0.7537,0.7537,0.75365,0.7537,158500002.0
2008-02-25 12:23:00,0.7537,0.7537,0.7537,0.7537,72000000.0
2008-02-25 12:24:00,0.7537,0.7538,0.7537,0.7537,627900000.0
2008-02-25 12:25:00,0.75375,0.7538,0.7537,0.7537,207300000.0
2008-02-25 12:26:00,0.7537,0.7538,0.7537,0.7538,92100000.0
2008-02-25 12:27:00,0.7538,0.7538,0.7537,0.7538,222000000.0
2008-02-25 12:28:00,0.7538,0.7538,0.7538,0.7538,32700000.0
2008-02-25 12:29:00,0.7538,0.7539,0.7538,0.7538,351000000.0
2008-02-25 12:30:00,0.7538,0.75385,0.75375,0.7538,285700000.0
2008-02-25 12:31:00,0.7538,0.7538,0.75375,0.75375,105600000.0
2008-02-25 12:32:00,0.75375,0.7538,0.7537,0.7537,172800000.0
2008-02-25 12:33:00,0.7537,0.7537,0.75365,0.7537,223800000.0
2008-02-25 12:34:00,0.7537,0.75375,0.75365,0.75375,428600001.0
2008-02-25 12:35:00,0.75375,0.7538,0.7537,0.75375,580699998.0
2008-02-25 12:36:00,0.75375,0.7538,0.7537,0.7537,145500000.0
2008-02-25 12:37:00,0.7537,0.7538,0.75365,0.7537,937400004.0
2008-02-25 12:38:00,0.7537,0.75375,0.75365,0.7537,500999994.0
2008-02-25 12:39:00,0.7537,0.7537,0.7537,0.7537,240600000.0
2008-02-25 12:40:00,0.7537,0.7538,0.7537,0.7538,168200000.0
2008-02-25 12:41:00,0.7538,0.7538,0.75375,0.7538,144000000.0
2008-02-25 12:42:00,0.7538,0.7538,0.75375,0.75375,358200000.0
2008-02-25 12:43:00,0.75375,0.7538,0.75375,0.7538,267200000.0
2008-02-25 12:44:00,0.7538,0.7539,0.75375,0.7539,480499994.0
2008-02-25 12:45:00,0.7539,0.7539,0.7538,0.75385,192600000.0
2008-02-25 12:46:00,0.75385,0.7539,0.75385,0.7539,43100000.0
2008-02-25 12:47:00,0.7539,0.7539,0.75385,0.75385,761599984.0
2008-02-25 12:48:00,0.75385,0.7539,0.75385,0.7539,563199985.0
2008-02-25 12:49:00,0.7539,0.7541,0.7539,0.754,351500000.0
2008-02-25 12:50:00,0.754,0.7542,0.754,0.7541,1813499997.0
2008-02-25 12:51:00,0.7541,0.7541,0.75405,0.75405,377199999.0
2008-02-25 12:52:00,0.75405,0.7541,0.754,0.75405,205100000.0
2008-02-25 12:53:00,0.75405,0.7541,0.75405,0.75405,288100000.0
2008-02-25 12:54:00,0.75405,0.75415,0.754,0.7541,85300000.0
2008-02-25 12:55:00,0.7541,0.7541,0.754,0.754,390000000.0
2008-02-25 12:56:00,0.754,0.754,0.754,0.754,28100000.0
2008-02-25 12:57:00,0.754,0.75405,0.754,0.754,174100000.0
2008-02-25 12:58:00,0.754,0.754,0.754,0.754,39200000.0
2008-02-25 12:59:00,0.754,0.754,0.75395,0.754,239599994.0
2008-02-25 13:00:00,0.754,0.754,0.75395,0.754,78400001.0
2008-02-25 13:01:00,0.754,0.75405,0.754,0.754,106100000.0
2008-02-25 13:02:00,0.754,0.754,0.7538,0.7538,1033699994.0
2008-02-25 13:03:00,0.7538,0.7538,0.7538,0.7538,30000000.0
2008-02-25 13:04:00,0.7538,0.7539,0.7538,0.75385,398300000.0
2008-02-25 13:05:00,0.75385,0.754,0.75385,0.754,299500000.0
2008-02-25 13:06:00,0.754,0.754,0.7538,0.75385,542200001.0
2008-02-25 13:07:00,0.75385,0.75385,0.7537,0.75375,914499990.0
2008-02-25 13:08:00,0.75375,0.7538,0.75365,0.7537,1028199994.0
2008-02-25 13:09:00,0.7537,0.7538,0.75365,0.7537,711600007.0
2008-02-25 13:10:00,0.7537,0.7539,0.7537,0.7538,859600000.0
2008-02-25 13:11:00,0.7538,0.75395,0.75375,0.7538,1054400000.0
2008-02-25 13:12:00,0.7538,0.75385,0.7537,0.75375,800700002.0
2008-02-25 13:13:00,0.75375,0.7538,0.7537,0.7537,518400000.0
2008-02-25 13:14:00,0.7537,0.7538,0.7537,0.75375,1022199960.0
2008-02-25 13:15:00,0.7538,0.754,0.7538,0.7539,1309300007.0
2008-02-25 13:16:00,0.7539,0.7539,0.7539,0.7539,417500000.0
2008-02-25 13:17:00,0.7539,0.7541,0.7539,0.7541,462199992.0
2008-02-25 13:18:00,0.7541,0.7541,0.75395,0.75395,184600001.0
2008-02-25 13:19:00,0.75395,0.75405,0.7539,0.754,474400000.0
2008-02-25 13:20:00,0.754,0.754,0.7538,0.7538,279700000.0
2008-02-25 13:21:00,0.7538,0.7538,0.75375,0.7538,69600000.0
2008-02-25 13:22:00,0.7538,0.75385,0.7537,0.7538,315000000.0
2008-02-25 13:23:00,0.7538,0.7539,0.75375,0.7539,332600000.0
2008-02-25 13:24:00,0.7539,0.7539,0.7538,0.75385,364700000.0
2008-02-25 13:25:00,0.75385,0.75385,0.75375,0.7538,726399998.0
2008-02-25 13:26:00,0.7538,0.7538,0.7538,0.7538,123500000.0
2008-02-25 13:27:00,0.7538,0.75385,0.75375,0.75375,439700001.0
2008-02-25 13:28:00,0.75375,0.75385,0.7537,0.7537,312100000.0
2008-02-25 13:29:00,0.7537,0.7538,0.7537,0.75375,304000000.0
2008-02-25 13:30:00,0.75375,0.7538,0.7537,0.75375,645200000.0
2008-02-25 13:31:00,0.75375,0.7538,0.75375,0.7538,143600000.0
2008-02-25 13:32:00,0.7538,0.7538,0.7538,0.7538,21600000.0
2008-02-25 13:33:00,0.7538,0.7538,0.7537,0.7537,111800000.0
2008-02-25 13:34:00,0.7537,0.7537,0.7536,0.7536,461100000.0
2008-02-25 13:35:00,0.7536,0.7536,0.75335,0.7534,346500000.0
2008-02-25 13:36:00,0.7534,0.75345,0.75335,0.75345,193500000.0
2008-02-25 13:37:00,0.75345,0.7535,0.75335,0.7535,751100000.0
2008-02-25 13:38:00,0.7535,0.7536,0.75345,0.7535,481699992.0
2008-02-25 13:39:00,0.7535,0.75355,0.7535,0.7535,65200000.0
2008-02-25 13:40:00,0.7535,0.7535,0.75345,0.75345,612900006.0
2008-02-25 13:41:00,0.75345,0.7535,0.7533,0.7533,927599992.0
2008-02-25 13:42:00,0.7533,0.75345,0.7533,0.75345,202400000.0
2008-02-25 13:43:00,0.7534,0.7535,0.7534,0.7534,407500000.0
2008-02-25 13:44:00,0.7534,0.75345,0.7534,0.7534,56500000.0
2008-02-25 13:45:00,0.7534,0.7534,0.7534,0.7534,281300000.0
2008-02-25 13:46:00,0.7534,0.7534,0.7534,0.7534,297400000.0
2008-02-25 13:47:00,0.7534,0.7534,0.7534,0.7534,8600000.0
2008-02-25 13:48:00,0.7534,0.7534,0.7533,0.75335,438200000.0
2008-02-25 13:49:00,0.75335,0.7534,0.75335,0.7534,101400000.0
2008-02-25 13:50:00,0.7534,0.7534,0.7532,0.75325,259900000.0
2008-02-25 13:51:00,0.7533,0.7533,0.75325,0.7533,32400000.0
2008-02-25 13:52:00,0.7533,0.75335,0.7533,0.7533,454200000.0
2008-02-25 13:53:00,0.7533,0.7534,0.75325,0.75335,311899999.0
2008-02-25 13:54:00,0.75335,0.7534,0.7533,0.7534,133000000.0
2008-02-25 13:55:00,0.7534,0.75345,0.7534,0.7534,40900000.0
2008-02-25 13:56:00,0.7534,0.75345,0.7534,0.75345,162200000.0
2008-02-25 13:57:00,0.75345,0.7536,0.75345,0.7535,726799996.0
2008-02-25 13:58:00,0.7535,0.7537,0.7535,0.7536,233700000.0
2008-02-25 13:59:00,0.7536,0.75375,0.7536,0.7537,216800000.0
2008-02-25 14:00:00,0.7537,0.7538,0.75365,0.7537,360000002.0
2008-02-25 14:01:00,0.7537,0.75375,0.7536,0.7537,65900000.0
2008-02-25 14:02:00,0.7537,0.7537,0.75365,0.7537,31100000.0
2008-02-25 14:03:00,0.7537,0.7538,0.7537,0.7538,130700000.0
2008-02-25 14:04:00,0.7538,0.7539,0.7538,0.75385,357699999.0
2008-02-25 14:05:00,0.75385,0.7539,0.75385,0.7539,173400000.0
2008-02-25 14:06:00,0.7539,0.7539,0.7538,0.75385,497500000.0
2008-02-25 14:07:00,0.75385,0.7539,0.75385,0.75385,122400000.0
2008-02-25 14:08:00,0.75385,0.75385,0.7538,0.7538,41800000.0
2008-02-25 14:09:00,0.7538,0.75385,0.7538,0.75385,113200000.0
2008-02-25 14:10:00,0.7538,0.75385,0.75375,0.7538,106600000.0
2008-02-25 14:11:00,0.7538,0.7538,0.7537,0.75375,166500000.0
2008-02-25 14:12:00,0.75375,0.7538,0.75365,0.7537,187400000.0
2008-02-25 14:13:00,0.7537,0.75375,0.7537,0.7537,216300000.0
2008-02-25 14:14:00,0.7537,0.75375,0.75365,0.7537,798600000.0
2008-02-25 14:15:00,0.7537,0.75375,0.75365,0.75375,158200000.0
2008-02-25 14:16:00,0.75375,0.75375,0.7537,0.7537,167499995.0
2008-02-25 14:17:00,0.7537,0.7538,0.75365,0.7538,269000000.0
2008-02-25 14:18:00,0.7538,0.75385,0.7538,0.75385,128799999.0
2008-02-25 14:19:00,0.75385,0.75385,0.75375,0.75385,1384600015.0
2008-02-25 14:20:00,0.75385,0.75385,0.7538,0.7538,62100000.0
2008-02-25 14:21:00,0.7538,0.7538,0.7538,0.7538,8900000.0
2008-02-25 14:22:00,0.7538,0.7538,0.7538,0.7538,4700000.0
2008-02-25 14:23:00,0.7538,0.7538,0.7538,0.7538,4300000.0
2008-02-25 14:24:00,0.7538,0.7539,0.7538,0.7539,68200000.0
2008-02-25 14:25:00,0.7539,0.7539,0.7539,0.7539,25100000.0
2008-02-25 14:26:00,0.7539,0.7539,0.7537,0.7537,940100004.0
2008-02-25 14:27:00,0.7537,0.75375,0.7536,0.7536,32400000.0
2008-02-25 14:28:00,0.7536,0.7538,0.7536,0.7537,204200000.0
2008-02-25 14:29:00,0.7537,0.7537,0.75365,0.75365,619499985.0
2008-02-25 14:30:00,0.7537,0.75385,0.7537,0.7538,543700000.0
2008-02-25 14:31:00,0.7538,0.7539,0.7538,0.75385,450200000.0
2008-02-25 14:32:00,0.75385,0.7539,0.75385,0.7539,78500000.0
2008-02-25 14:33:00,0.7539,0.7539,0.75385,0.7539,125700000.0
2008-02-25 14:34:00,0.7539,0.7539,0.75385,0.75385,14000000.0
2008-02-25 14:35:00,0.75385,0.75385,0.7538,0.7538,117800000.0
2008-02-25 14:36:00,0.7538,0.75385,0.7538,0.75385,102900000.0
2008-02-25 14:37:00,0.75385,0.7539,0.7538,0.7538,77000000.0
2008-02-25 14:38:00,0.7538,0.7538,0.75365,0.75365,387000000.0
2008-02-25 14:39:00,0.75365,0.7538,0.7536,0.7537,453499998.0
2008-02-25 14:40:00,0.7537,0.75375,0.75365,0.7537,221199997.0
2008-02-25 14:41:00,0.7537,0.7537,0.75365,0.7537,160099997.0
2008-02-25 14:42:00,0.7537,0.7537,0.75365,0.7537,73800000.0
2008-02-25 14:43:00,0.7537,0.7537,0.75365,0.7537,115099996.0
2008-02-25 14:44:00,0.7537,0.7537,0.75365,0.7537,354299996.0
2008-02-25 14:45:00,0.7537,0.7537,0.75365,0.75365,790099991.0
2008-02-25 14:46:00,0.75365,0.7537,0.75355,0.75365,585299996.0
2008-02-25 14:47:00,0.75365,0.75365,0.75355,0.7536,214300000.0
2008-02-25 14:48:00,0.7536,0.7536,0.75355,0.75355,116800000.0
2008-02-25 14:49:00,0.7536,0.7536,0.7535,0.75355,488100001.0
2008-02-25 14:50:00,0.75355,0.7536,0.75355,0.7536,87600000.0
2008-02-25 14:51:00,0.7536,0.7536,0.7536,0.7536,2700000.0
2008-02-25 14:52:00,0.7536,0.7536,0.75355,0.7536,153500000.0
2008-02-25 14:53:00,0.7536,0.75365,0.75355,0.7536,201500000.0
2008-02-25 14:54:00,0.7536,0.7536,0.7536,0.7536,6300000.0
2008-02-25 14:55:00,0.7536,0.75365,0.7536,0.7536,679800000.0
2008-02-25 14:56:00,0.7536,0.7537,0.7536,0.7537,151799998.0
2008-02-25 14:57:00,0.7537,0.7537,0.7537,0.7537,7900000.0
2008-02-25 14:58:00,0.7537,0.75375,0.75365,0.7537,186700000.0
2008-02-25 14:59:00,0.7537,0.75375,0.7537,0.7537,148500000.0
2008-02-25 15:00:00,0.75365,0.7537,0.7536,0.7537,901100000.0
2008-02-25 15:01:00,0.7537,0.7537,0.7536,0.75365,198800000.0
2008-02-25 15:02:00,0.75365,0.75365,0.75365,0.75365,144800000.0
2008-02-25 15:03:00,0.75365,0.75365,0.75355,0.75355,133400000.0
2008-02-25 15:04:00,0.75355,0.7536,0.75355,0.7536,419100000.0
2008-02-25 15:05:00,0.7536,0.7536,0.75345,0.75355,368300000.0
2008-02-25 15:06:00,0.75355,0.75355,0.75345,0.75345,1809000016.0
2008-02-25 15:07:00,0.75345,0.75355,0.75345,0.75355,378300009.0
2008-02-25 15:08:00,0.75355,0.75355,0.75345,0.75355,838600012.0
2008-02-25 15:09:00,0.75355,0.75355,0.75345,0.7535,549400000.0
2008-02-25 15:10:00,0.7535,0.75355,0.75345,0.7535,514500000.0
2008-02-25 15:11:00,0.7535,0.7536,0.75345,0.75355,107400000.0
2008-02-25 15:12:00,0.75355,0.75355,0.75355,0.75355,101500000.0
2008-02-25 15:13:00,0.75355,0.75355,0.75345,0.75345,472000000.0
2008-02-25 15:14:00,0.75345,0.7536,0.75345,0.7536,261300000.0
2008-02-25 15:15:00,0.7536,0.7537,0.7536,0.7537,199800000.0
2008-02-25 15:16:00,0.7537,0.7537,0.75365,0.7537,126899996.0
2008-02-25 15:17:00,0.7537,0.7537,0.7536,0.7536,215800000.0
2008-02-25 15:18:00,0.7536,0.75365,0.7536,0.7536,76800000.0
2008-02-25 15:19:00,0.7536,0.7537,0.7536,0.7537,86800000.0
2008-02-25 15:20:00,0.7537,0.7537,0.75365,0.7537,165500000.0
2008-02-25 15:21:00,0.7537,0.7539,0.75365,0.7538,321400000.0
2008-02-25 15:22:00,0.7538,0.7538,0.75375,0.75375,133500000.0
2008-02-25 15:23:00,0.75375,0.7538,0.7537,0.75375,137300000.0
2008-02-25 15:24:00,0.75375,0.7538,0.7536,0.75365,119400000.0
2008-02-25 15:25:00,0.75365,0.7539,0.75365,0.7539,161400000.0
2008-02-25 15:26:00,0.7539,0.75395,0.75385,0.75395,102300000.0
2008-02-25 15:27:00,0.75395,0.75395,0.75385,0.75385,91100000.0
2008-02-25 15:28:00,0.75385,0.7539,0.75365,0.75375,314300000.0
2008-02-25 15:29:00,0.75375,0.7538,0.7537,0.75375,311700000.0
2008-02-25 15:30:00,0.75375,0.7538,0.75365,0.7537,1447000003.0
2008-02-25 15:31:00,0.7537,0.75385,0.7537,0.7538,498500000.0
2008-02-25 15:32:00,0.7538,0.7539,0.75375,0.7538,207700000.0
2008-02-25 15:33:00,0.7538,0.7538,0.75375,0.75375,728899991.0
2008-02-25 15:34:00,0.75375,0.75385,0.75375,0.7538,143399998.0
2008-02-25 15:35:00,0.7538,0.7538,0.75375,0.7538,139100000.0
2008-02-25 15:36:00,0.7538,0.7538,0.75365,0.75375,519599994.0
2008-02-25 15:37:00,0.75375,0.7538,0.75365,0.7537,412300001.0
2008-02-25 15:38:00,0.7537,0.7538,0.7537,0.7538,126900000.0
2008-02-25 15:39:00,0.7538,0.7538,0.75355,0.7537,469200000.0
2008-02-25 15:40:00,0.7537,0.7537,0.7536,0.7537,460999999.0
2008-02-25 15:41:00,0.7537,0.75375,0.75365,0.7537,110500000.0
2008-02-25 15:42:00,0.7537,0.75375,0.75365,0.75365,150099998.0
2008-02-25 15:43:00,0.75365,0.7537,0.7536,0.75365,325599996.0
2008-02-25 15:44:00,0.75365,0.7538,0.75365,0.7538,333899991.0
2008-02-25 15:45:00,0.7538,0.7538,0.75365,0.7537,648299995.0
2008-02-25 15:46:00,0.7537,0.7537,0.75355,0.75355,638600000.0
2008-02-25 15:47:00,0.75355,0.7537,0.75355,0.7537,368299995.0
2008-02-25 15:48:00,0.7537,0.7537,0.75365,0.75365,446800000.0
2008-02-25 15:49:00,0.75365,0.7537,0.75355,0.7536,604300000.0
2008-02-25 15:50:00,0.7536,0.7536,0.7535,0.7535,94300000.0
2008-02-25 15:51:00,0.7535,0.7535,0.75345,0.7535,1195799989.0
2008-02-25 15:52:00,0.7535,0.75355,0.75345,0.75345,1330500019.0
2008-02-25 15:53:00,0.75345,0.75355,0.75345,0.75345,1284200005.0
2008-02-25 15:54:00,0.75345,0.75345,0.7534,0.7534,1168699996.0
2008-02-25 15:55:00,0.7534,0.7534,0.7533,0.75335,177700000.0
2008-02-25 15:56:00,0.75335,0.75335,0.75325,0.7533,527000000.0
2008-02-25 15:57:00,0.7533,0.7534,0.75325,0.7534,485200000.0
2008-02-25 15:58:00,0.7534,0.75345,0.7534,0.75345,469000000.0
2008-02-25 15:59:00,0.75345,0.75355,0.75325,0.75335,1795699997.0
2008-02-25 16:00:00,0.75335,0.75345,0.7533,0.75335,842600002.0
2008-02-25 16:01:00,0.75335,0.7534,0.75335,0.7534,454300000.0
2008-02-25 16:02:00,0.7534,0.7534,0.75335,0.7534,314000000.0
2008-02-25 16:03:00,0.7534,0.75345,0.75335,0.7534,251099992.0
2008-02-25 16:04:00,0.7534,0.7534,0.75335,0.75335,259900001.0
2008-02-25 16:05:00,0.75335,0.7534,0.75335,0.7534,81300000.0
2008-02-25 16:06:00,0.7534,0.75345,0.7534,0.7534,244800000.0
2008-02-25 16:07:00,0.7534,0.75345,0.7534,0.7534,270500000.0
2008-02-25 16:08:00,0.7534,0.75345,0.7534,0.7534,145700000.0
2008-02-25 16:09:00,0.7534,0.75345,0.7534,0.7534,46100000.0
2008-02-25 16:10:00,0.7534,0.7535,0.7534,0.7534,137500000.0
2008-02-25 16:11:00,0.7534,0.7534,0.75335,0.7534,224700003.0
2008-02-25 16:12:00,0.7534,0.75345,0.7534,0.7534,157900000.0
2008-02-25 16:13:00,0.7534,0.75345,0.7534,0.75345,831199997.0
2008-02-25 16:14:00,0.75345,0.75345,0.7534,0.7534,791000000.0
2008-02-25 16:15:00,0.7534,0.75345,0.7534,0.7534,106800000.0
2008-02-25 16:16:00,0.7534,0.75345,0.7534,0.7534,562400000.0
2008-02-25 16:17:00,0.7534,0.7534,0.75335,0.7534,181700000.0
2008-02-25 16:18:00,0.7534,0.7534,0.75335,0.7534,108000000.0
2008-02-25 16:19:00,0.7534,0.7534,0.7532,0.7532,488900000.0
2008-02-25 16:20:00,0.7532,0.7533,0.75305,0.7531,346900000.0
2008-02-25 16:21:00,0.7531,0.7531,0.75305,0.7531,45100000.0
2008-02-25 16:22:00,0.7531,0.7535,0.75305,0.75345,381500000.0
2008-02-25 16:23:00,0.75345,0.7535,0.7533,0.7534,465800001.0
2008-02-25 16:24:00,0.7534,0.7534,0.7533,0.7534,202800000.0
2008-02-25 16:25:00,0.7534,0.75345,0.7534,0.7534,142200000.0
2008-02-25 16:26:00,0.7534,0.7535,0.7534,0.7534,484299999.0
2008-02-25 16:27:00,0.7534,0.75345,0.7534,0.7534,514500000.0
2008-02-25 16:28:00,0.7534,0.7534,0.7534,0.7534,197200000.0
2008-02-25 16:29:00,0.7534,0.75345,0.7533,0.7534,547300003.0
2008-02-25 16:30:00,0.75335,0.7534,0.75325,0.7533,488100004.0
2008-02-25 16:31:00,0.7533,0.7533,0.7532,0.7533,40700000.0
2008-02-25 16:32:00,0.7533,0.7533,0.7531,0.7531,402400000.0
2008-02-25 16:33:00,0.7531,0.7532,0.75305,0.7531,559100000.0
2008-02-25 16:34:00,0.7531,0.7532,0.7531,0.7531,370900000.0
2008-02-25 16:35:00,0.7531,0.7532,0.7531,0.7531,730999999.0
2008-02-25 16:36:00,0.7531,0.7531,0.753,0.753,413599999.0
2008-02-25 16:37:00,0.753,0.7531,0.753,0.7531,248200000.0
2008-02-25 16:38:00,0.7531,0.7532,0.7531,0.7531,147900000.0
2008-02-25 16:39:00,0.7531,0.7532,0.7531,0.7531,180700000.0
2008-02-25 16:40:00,0.7531,0.75315,0.7531,0.7531,24900000.0
2008-02-25 16:41:00,0.7531,0.7532,0.7531,0.7531,103900000.0
2008-02-25 16:42:00,0.7531,0.7532,0.7531,0.7531,523900000.0
2008-02-25 16:43:00,0.7531,0.7532,0.7531,0.7531,366700000.0
2008-02-25 16:44:00,0.7532,0.7532,0.7531,0.7531,131300000.0
2008-02-25 16:45:00,0.7531,0.75325,0.7531,0.7531,91400000.0
2008-02-25 16:46:00,0.7531,0.75315,0.75305,0.75305,266900000.0
2008-02-25 16:47:00,0.75305,0.75305,0.75285,0.75285,232500000.0
2008-02-25 16:48:00,0.75285,0.753,0.75285,0.75295,433100000.0
2008-02-25 16:49:00,0.753,0.7531,0.7529,0.75305,218000000.0
2008-02-25 16:50:00,0.75305,0.7531,0.753,0.753,243799999.0
2008-02-25 16:51:00,0.753,0.7531,0.753,0.7531,170200000.0
2008-02-25 16:52:00,0.7531,0.7531,0.753,0.75305,431100000.0
2008-02-25 16:53:00,0.75305,0.7531,0.75295,0.753,219200000.0
2008-02-25 16:54:00,0.753,0.753,0.7528,0.7528,642800000.0
2008-02-25 16:55:00,0.7528,0.753,0.7528,0.75295,360199999.0
2008-02-25 16:56:00,0.7529,0.753,0.7529,0.7529,622900000.0
2008-02-25 16:57:00,0.7529,0.753,0.75285,0.753,707100000.0
2008-02-25 16:58:00,0.753,0.753,0.75295,0.75295,576999990.0
2008-02-25 16:59:00,0.75295,0.753,0.75275,0.75285,2053799999.0
2008-02-25 17:00:00,0.75285,0.75295,0.7528,0.75295,1249500000.0
2008-02-25 17:01:00,0.75295,0.75295,0.75275,0.7528,798699997.0
2008-02-25 17:02:00,0.7528,0.7528,0.7527,0.7528,572099988.0
2008-02-25 17:03:00,0.7528,0.7528,0.7527,0.7528,393199999.0
2008-02-25 17:04:00,0.7528,0.7528,0.7527,0.7528,275300000.0
2008-02-25 17:05:00,0.7528,0.7528,0.75255,0.75255,729999999.0
2008-02-25 17:06:00,0.75255,0.7527,0.75255,0.75255,560599999.0
2008-02-25 17:07:00,0.75255,0.7526,0.75235,0.75235,1816899995.0
2008-02-25 17:08:00,0.75235,0.75265,0.75235,0.7526,485799993.0
2008-02-25 17:09:00,0.7526,0.7526,0.75245,0.75255,998400019.0
2008-02-25 17:10:00,0.75255,0.7526,0.75255,0.75255,290100000.0
2008-02-25 17:11:00,0.75255,0.7526,0.75245,0.75255,1869700031.0
2008-02-25 17:12:00,0.75255,0.7526,0.75255,0.7526,384500000.0
2008-02-25 17:13:00,0.7526,0.7527,0.75255,0.75265,289500000.0
2008-02-25 17:14:00,0.75265,0.7528,0.75265,0.7528,155899999.0
2008-02-25 17:15:00,0.7528,0.75285,0.7528,0.7528,35300000.0
2008-02-25 17:16:00,0.7528,0.7528,0.7527,0.7528,159200000.0
2008-02-25 17:17:00,0.7528,0.7528,0.7527,0.75275,398900000.0
2008-02-25 17:18:00,0.75275,0.7528,0.75265,0.7527,285900000.0
2008-02-25 17:19:00,0.7527,0.7528,0.7527,0.7528,126500000.0
2008-02-25 17:20:00,0.7528,0.7528,0.7527,0.7528,67100000.0
2008-02-25 17:21:00,0.7528,0.7528,0.7528,0.7528,21500000.0
2008-02-25 17:22:00,0.7528,0.7528,0.75275,0.7528,226500000.0
2008-02-25 17:23:00,0.75275,0.7528,0.75275,0.7528,176800000.0
2008-02-25 17:24:00,0.7528,0.7528,0.75265,0.7527,79700000.0
2008-02-25 17:25:00,0.7527,0.75275,0.7526,0.75275,277900000.0
2008-02-25 17:26:00,0.7528,0.7529,0.75265,0.7529,198900000.0
2008-02-25 17:27:00,0.7529,0.7531,0.7529,0.7531,238999999.0
2008-02-25 17:28:00,0.7531,0.7531,0.7529,0.75295,573100001.0
2008-02-25 17:29:00,0.75295,0.753,0.75285,0.7529,826500002.0
2008-02-25 17:30:00,0.7529,0.7529,0.75275,0.7528,155399999.0
2008-02-25 17:31:00,0.7528,0.7528,0.7528,0.7528,21400000.0
2008-02-25 17:32:00,0.7528,0.7529,0.7528,0.75285,1009099999.0
2008-02-25 17:33:00,0.75285,0.7529,0.7528,0.7528,274900000.0
2008-02-25 17:34:00,0.7528,0.75285,0.7528,0.75285,203100000.0
2008-02-25 17:35:00,0.75285,0.7529,0.7528,0.7529,229100000.0
2008-02-25 17:36:00,0.7529,0.75305,0.7529,0.75305,117800000.0
2008-02-25 17:37:00,0.75305,0.75305,0.7529,0.753,149200000.0
2008-02-25 17:38:00,0.753,0.753,0.7529,0.7529,65299999.0
2008-02-25 17:39:00,0.7529,0.75295,0.7529,0.7529,29600000.0
2008-02-25 17:40:00,0.7529,0.75305,0.7529,0.75305,75300000.0
2008-02-25 17:41:00,0.75305,0.75305,0.75285,0.7529,195799996.0
2008-02-25 17:42:00,0.7529,0.753,0.7529,0.753,392599999.0
2008-02-25 17:43:00,0.753,0.7532,0.753,0.7532,232000000.0
2008-02-25 17:44:00,0.75315,0.7532,0.7531,0.7532,567700000.0
2008-02-25 17:45:00,0.7532,0.7532,0.7531,0.7532,302000000.0
2008-02-25 17:46:00,0.7532,0.7532,0.7531,0.7531,132600000.0
2008-02-25 17:47:00,0.7531,0.7534,0.7531,0.7533,253000000.0
2008-02-25 17:48:00,0.7533,0.7533,0.75315,0.7532,286851110.0
2008-02-25 17:49:00,0.7532,0.7533,0.7531,0.7531,182200000.0
2008-02-25 17:50:00,0.7531,0.7535,0.7531,0.7535,242600000.0
2008-02-25 17:51:00,0.7535,0.7537,0.75345,0.75345,232200001.0
2008-02-25 17:52:00,0.75345,0.7536,0.7534,0.75345,1371300012.0
2008-02-25 17:53:00,0.75345,0.7537,0.75345,0.7537,651099990.0
2008-02-25 17:54:00,0.7537,0.75375,0.7536,0.7536,199500000.0
2008-02-25 17:55:00,0.7536,0.7537,0.7536,0.7536,218900000.0
2008-02-25 17:56:00,0.7536,0.7537,0.7536,0.7537,113299999.0
2008-02-25 17:57:00,0.7537,0.7538,0.7537,0.7537,657900000.0
2008-02-25 17:58:00,0.7537,0.7538,0.7536,0.7538,918300000.0
2008-02-25 17:59:00,0.7538,0.7538,0.7536,0.7536,124100000.0
2008-02-25 18:00:00,0.7536,0.7536,0.75355,0.7536,408899999.0
2008-02-25 18:02:00,0.75345,0.75345,0.7534,0.75345,2045099958.0
2008-02-25 18:03:00,0.75345,0.75345,0.7532,0.7532,723400000.0
2008-02-25 18:04:00,0.75325,0.7533,0.7532,0.75325,498200000.0
2008-02-25 18:05:00,0.7533,0.7536,0.75325,0.7536,1028599991.0
2008-02-25 18:06:00,0.7536,0.7536,0.75355,0.7536,974499993.0
2008-02-25 18:07:00,0.7536,0.7536,0.75355,0.7536,428200000.0
2008-02-25 18:08:00,0.7536,0.7536,0.75355,0.7536,37800000.0
2008-02-25 18:09:00,0.7536,0.7536,0.75345,0.75345,294700000.0
2008-02-25 18:11:00,0.75355,0.7536,0.75355,0.75355,428499998.0
2008-02-25 18:12:00,0.7536,0.7536,0.7535,0.75355,168899999.0
2008-02-25 18:13:00,0.75355,0.75365,0.75355,0.7536,163700000.0
2008-02-25 18:14:00,0.7536,0.75365,0.7536,0.75365,94900000.0
2008-02-25 18:15:00,0.75365,0.7537,0.7536,0.7536,191100000.0
2008-02-25 18:16:00,0.7536,0.75365,0.7536,0.7536,29800000.0
2008-02-25 18:17:00,0.7536,0.7537,0.7536,0.75365,423500000.0
2008-02-25 18:18:00,0.75365,0.7537,0.75365,0.7537,477600000.0
2008-02-25 18:19:00,0.7537,0.75375,0.75365,0.7537,258300000.0
2008-02-25 18:20:00,0.7537,0.75375,0.75365,0.75375,150300000.0
2008-02-25 18:21:00,0.75375,0.7538,0.75365,0.75365,591700000.0
2008-02-25 18:22:00,0.75365,0.7537,0.7536,0.7536,1034600000.0
2008-02-25 18:23:00,0.7536,0.7537,0.7536,0.7537,72600000.0
2008-02-25 18:24:00,0.7537,0.75375,0.7536,0.7536,154800000.0
2008-02-25 18:25:00,0.75365,0.7538,0.7536,0.7538,222400000.0
2008-02-25 18:26:00,0.7538,0.7538,0.7537,0.7537,410200000.0
2008-02-25 18:27:00,0.75375,0.7539,0.75375,0.7539,255500000.0
2008-02-25 18:28:00,0.75385,0.75385,0.7537,0.7538,254299999.0
2008-02-25 18:29:00,0.7538,0.7538,0.75355,0.75355,447400000.0
2008-02-25 18:30:00,0.75355,0.7537,0.75345,0.75345,1214299995.0
2008-02-25 18:31:00,0.75345,0.7536,0.75345,0.75345,928999988.0
2008-02-25 18:32:00,0.75345,0.7536,0.7534,0.75345,755199991.0
2008-02-25 18:33:00,0.75345,0.7537,0.75345,0.7537,300999999.0
2008-02-25 18:34:00,0.7537,0.754,0.7537,0.75395,305400000.0
2008-02-25 18:35:00,0.75395,0.75395,0.7538,0.75395,377900000.0
2008-02-25 18:36:00,0.75395,0.754,0.75385,0.75395,120800000.0
2008-02-25 18:37:00,0.75395,0.754,0.75385,0.7539,279299998.0
2008-02-25 18:38:00,0.7539,0.75395,0.7539,0.7539,38700000.0
2008-02-25 18:39:00,0.7539,0.7539,0.7538,0.7539,264500000.0
2008-02-25 18:40:00,0.7539,0.7539,0.75365,0.7538,248300000.0
2008-02-25 18:41:00,0.7538,0.7538,0.7537,0.7537,351100000.0
2008-02-25 18:42:00,0.7537,0.7537,0.75365,0.7537,385200000.0
2008-02-25 18:43:00,0.7537,0.75375,0.7537,0.7537,37300000.0
2008-02-25 18:44:00,0.7537,0.7537,0.75365,0.75365,535900000.0
2008-02-25 18:45:00,0.75365,0.7538,0.75365,0.75375,1683399979.0
2008-02-25 18:46:00,0.75375,0.7538,0.7536,0.75365,274000000.0
2008-02-25 18:47:00,0.75365,0.7537,0.7536,0.7537,291400000.0
2008-02-25 18:48:00,0.7537,0.7537,0.7536,0.75365,305800000.0
2008-02-25 18:49:00,0.75365,0.75365,0.7536,0.7536,159800000.0
2008-02-25 18:50:00,0.7536,0.7536,0.7535,0.75355,469099999.0
2008-02-25 18:51:00,0.75355,0.7536,0.75355,0.75355,941499998.0
2008-02-25 18:52:00,0.75355,0.7536,0.75355,0.7536,222300000.0
2008-02-25 18:53:00,0.7536,0.75365,0.7536,0.7536,40400000.0
2008-02-25 18:54:00,0.7536,0.75365,0.75345,0.7535,583799992.0
2008-02-25 18:55:00,0.753,0.7531,0.753,0.7531,40100000.0
2008-02-25 18:56:00,0.7534,0.7535,0.7534,0.7535,40100000.0
2008-02-25 18:57:00,0.7535,0.7536,0.75335,0.7534,688699999.0
2008-02-25 18:58:00,0.7534,0.7534,0.75335,0.75335,380000000.0
2008-02-25 18:59:00,0.75335,0.7534,0.7533,0.7533,1134400000.0
2008-02-25 19:00:00,0.7533,0.7533,0.7532,0.75325,384700000.0
2008-02-25 19:01:00,0.75325,0.7533,0.7532,0.7533,255800000.0
2008-02-25 19:02:00,0.7533,0.7533,0.7532,0.7532,75800000.0
2008-02-25 19:03:00,0.7532,0.7533,0.7532,0.7532,64500000.0
2008-02-25 19:04:00,0.7532,0.75325,0.7532,0.7532,51900000.0
2008-02-25 19:05:00,0.7532,0.7532,0.7531,0.7532,203600000.0
2008-02-25 19:06:00,0.7532,0.7532,0.7531,0.7531,117700000.0
2008-02-25 19:07:00,0.7531,0.75315,0.7531,0.7531,102900000.0
2008-02-25 19:08:00,0.7531,0.7532,0.75305,0.7532,50200000.0
2008-02-25 19:09:00,0.7532,0.7532,0.7531,0.7531,132000000.0
2008-02-25 19:10:00,0.7531,0.7532,0.7531,0.75315,141600000.0
2008-02-25 19:11:00,0.75315,0.7532,0.7531,0.75315,831400000.0
2008-02-25 19:12:00,0.75315,0.75315,0.7531,0.7531,472400000.0
2008-02-25 19:13:00,0.7531,0.75315,0.75305,0.75305,343800001.0
2008-02-25 19:14:00,0.75305,0.7531,0.75305,0.7531,1126599998.0
2008-02-25 19:15:00,0.7531,0.7531,0.7531,0.7531,22200000.0
2008-02-25 19:16:00,0.7531,0.7531,0.753,0.7531,713500000.0
2008-02-25 19:17:00,0.7531,0.7531,0.753,0.7531,120200000.0
2008-02-25 19:18:00,0.7531,0.75315,0.7531,0.7531,59900000.0
2008-02-25 19:19:00,0.7531,0.75315,0.75305,0.7531,884500000.0
2008-02-25 19:20:00,0.7531,0.7531,0.75305,0.75305,70300000.0
2008-02-25 19:21:00,0.75305,0.75315,0.75305,0.7531,52800000.0
2008-02-25 19:22:00,0.7531,0.75325,0.7531,0.75325,303000000.0
2008-02-25 19:23:00,0.75325,0.7533,0.7532,0.7533,282400000.0
2008-02-25 19:24:00,0.7533,0.7533,0.75315,0.7532,235200000.0
2008-02-25 19:25:00,0.7532,0.7532,0.7532,0.7532,22200000.0
2008-02-25 19:26:00,0.7532,0.75325,0.7532,0.75325,64400000.0
2008-02-25 19:27:00,0.75325,0.7533,0.75315,0.75315,89000000.0
2008-02-25 19:28:00,0.7532,0.7532,0.75295,0.753,334000000.0
2008-02-25 19:29:00,0.753,0.75305,0.753,0.753,178400000.0
2008-02-25 19:30:00,0.753,0.753,0.7529,0.753,189800000.0
2008-02-25 19:31:00,0.753,0.753,0.75295,0.753,282800000.0
2008-02-25 19:32:00,0.753,0.753,0.753,0.753,22200000.0
2008-02-25 19:33:00,0.753,0.753,0.75285,0.753,510500002.0
2008-02-25 19:34:00,0.753,0.753,0.75295,0.753,701500000.0
2008-02-25 19:35:00,0.753,0.753,0.753,0.753,25800000.0
2008-02-25 19:36:00,0.753,0.753,0.753,0.753,22300000.0
2008-02-25 19:37:00,0.753,0.753,0.753,0.753,22200000.0
2008-02-25 19:38:00,0.753,0.753,0.753,0.753,22200000.0
2008-02-25 19:39:00,0.753,0.753,0.753,0.753,22000000.0
2008-02-25 19:40:00,0.753,0.753,0.753,0.753,22500000.0
2008-02-25 19:41:00,0.753,0.753,0.75295,0.75295,410300000.0
2008-02-25 19:42:00,0.75295,0.753,0.7529,0.75295,544800000.0
2008-02-25 19:43:00,0.75295,0.753,0.7529,0.7529,708200000.0
2008-02-25 19:44:00,0.7529,0.753,0.7529,0.753,33600000.0
2008-02-25 19:45:00,0.753,0.7531,0.753,0.7531,214000000.0
2008-02-25 19:46:00,0.7531,0.75325,0.7531,0.75325,341400000.0
2008-02-25 19:47:00,0.75325,0.7533,0.75325,0.7533,97200000.0
2008-02-25 19:48:00,0.7533,0.7533,0.7532,0.7532,22000000.0
2008-02-25 19:49:00,0.7532,0.75325,0.7532,0.75325,100400000.0
2008-02-25 19:50:00,0.75325,0.75325,0.7532,0.75325,371800000.0
2008-02-25 19:51:00,0.75325,0.75325,0.75305,0.7531,746300000.0
2008-02-25 19:52:00,0.7531,0.7531,0.75295,0.75295,397500000.0
2008-02-25 19:53:00,0.75295,0.75305,0.75295,0.75305,897700000.0
2008-02-25 19:54:00,0.75305,0.7531,0.75305,0.75305,688000000.0
2008-02-25 19:55:00,0.75305,0.75315,0.75305,0.7531,173800000.0
2008-02-25 19:56:00,0.7531,0.7532,0.7531,0.7532,162700000.0
2008-02-25 19:57:00,0.7532,0.7532,0.75315,0.75315,154900000.0
2008-02-25 19:58:00,0.75315,0.7532,0.75305,0.7531,105000000.0
2008-02-25 19:59:00,0.7531,0.7532,0.7531,0.75315,384700000.0
2008-02-25 20:00:00,0.75315,0.75335,0.75315,0.75315,474400001.0
2008-02-25 20:01:00,0.75315,0.75315,0.7531,0.7531,26800000.0
2008-02-25 20:02:00,0.7531,0.75315,0.7531,0.7531,157600000.0
2008-02-25 20:03:00,0.7531,0.7531,0.75305,0.7531,234800003.0
2008-02-25 20:04:00,0.7531,0.75315,0.7531,0.7531,28600000.0
2008-02-25 20:05:00,0.7531,0.7531,0.7531,0.7531,22300000.0
2008-02-25 20:06:00,0.7531,0.7531,0.7531,0.7531,22400000.0
2008-02-25 20:07:00,0.7531,0.7531,0.7531,0.7531,22500000.0
2008-02-25 20:08:00,0.7531,0.7532,0.7531,0.75315,518100000.0
2008-02-25 20:09:00,0.75315,0.75315,0.75305,0.75305,1104899975.0
2008-02-25 20:10:00,0.75305,0.7531,0.75305,0.7531,848300000.0
2008-02-25 20:11:00,0.7531,0.7531,0.7531,0.7531,22000000.0
2008-02-25 20:12:00,0.7531,0.7531,0.7531,0.7531,22200000.0
2008-02-25 20:13:00,0.7531,0.75315,0.7531,0.7531,26800000.0
2008-02-25 20:14:00,0.7531,0.75315,0.7531,0.7531,27200000.0
2008-02-25 20:15:00,0.7531,0.75315,0.7531,0.7531,27000000.0
2008-02-25 20:16:00,0.7531,0.7531,0.7531,0.7531,22100000.0
2008-02-25 20:17:00,0.7531,0.7531,0.7531,0.7531,22500000.0
2008-02-25 20:18:00,0.7531,0.7531,0.7531,0.7531,22300000.0
2008-02-25 20:19:00,0.7531,0.7531,0.7531,0.7531,22200000.0
2008-02-25 20:20:00,0.7531,0.7531,0.7531,0.7531,22000000.0
2008-02-25 20:21:00,0.7531,0.7531,0.75305,0.7531,24500000.0
2008-02-25 20:22:00,0.7531,0.7531,0.7531,0.7531,22100000.0
2008-02-25 20:23:00,0.7531,0.7531,0.7531,0.7531,22200000.0
2008-02-25 20:24:00,0.7531,0.7531,0.75305,0.75305,82100000.0
2008-02-25 20:25:00,0.75305,0.7531,0.75305,0.7531,272800000.0
2008-02-25 20:26:00,0.7531,0.7531,0.753,0.7531,56100000.0
2008-02-25 20:27:00,0.7531,0.7531,0.75305,0.7531,22600000.0
2008-02-25 20:28:00,0.7531,0.7531,0.7531,0.7531,22100000.0
2008-02-25 20:29:00,0.7531,0.7531,0.7531,0.7531,22400000.0
2008-02-25 20:30:00,0.7531,0.7531,0.7531,0.7531,22100000.0
2008-02-25 20:31:00,0.7531,0.7531,0.7531,0.7531,22100000.0
2008-02-25 20:32:00,0.7531,0.7531,0.7531,0.7531,22600000.0
2008-02-25 20:33:00,0.7531,0.7532,0.7531,0.7531,97700000.0
2008-02-25 20:34:00,0.7531,0.75315,0.7531,0.7531,244200000.0
2008-02-25 20:35:00,0.7531,0.7532,0.7531,0.7532,539000000.0
2008-02-25 20:36:00,0.7532,0.75325,0.75315,0.75325,295400001.0
2008-02-25 20:37:00,0.75325,0.75325,0.7532,0.75325,458300000.0
2008-02-25 20:38:00,0.75325,0.75325,0.7532,0.7532,220100000.0
2008-02-25 20:39:00,0.7532,0.7532,0.75315,0.7532,709600000.0
2008-02-25 20:40:00,0.7532,0.7532,0.75315,0.75315,372900000.0
2008-02-25 20:41:00,0.75315,0.75315,0.7531,0.7531,478300000.0
2008-02-25 20:42:00,0.7531,0.7531,0.75295,0.75295,542400000.0
2008-02-25 20:43:00,0.75295,0.75295,0.7529,0.7529,1012200000.0
2008-02-25 20:44:00,0.7529,0.75295,0.7529,0.75295,1111400000.0
2008-02-25 20:45:00,0.75295,0.75305,0.7529,0.75305,356800000.0
2008-02-25 20:46:00,0.75305,0.75305,0.75305,0.75305,760900000.0
2008-02-25 20:47:00,0.75305,0.7531,0.75305,0.7531,107100000.0
2008-02-25 20:48:00,0.7531,0.7532,0.7531,0.7532,22100000.0
2008-02-25 20:49:00,0.7532,0.7532,0.75315,0.7532,31300000.0
2008-02-25 20:50:00,0.7532,0.7532,0.7532,0.7532,22200000.0
2008-02-25 20:51:00,0.7532,0.7532,0.75315,0.7532,38400000.0
2008-02-25 20:52:00,0.7532,0.7532,0.75315,0.7532,232500000.0
2008-02-25 20:53:00,0.7532,0.7532,0.7532,0.7532,22200000.0
2008-02-25 20:54:00,0.7532,0.7532,0.7532,0.7532,22200000.0
2008-02-25 20:55:00,0.7532,0.75325,0.7532,0.75325,83800000.0
2008-02-25 20:56:00,0.75325,0.7534,0.75325,0.75325,286000000.0
2008-02-25 20:57:00,0.75325,0.75325,0.7532,0.75325,542200000.0
2008-02-25 20:58:00,0.75325,0.7533,0.75325,0.7533,181500000.0
2008-02-25 20:59:00,0.7533,0.7534,0.7533,0.7534,162600000.0
2008-02-25 21:00:00,0.7534,0.75345,0.7533,0.7534,311900000.0
2008-02-25 21:01:00,0.7534,0.7534,0.7533,0.75335,231900000.0
2008-02-25 21:02:00,0.75335,0.7534,0.7533,0.7534,381000000.0
2008-02-25 21:03:00,0.7534,0.75345,0.7534,0.75345,31200000.0
2008-02-25 21:04:00,0.75345,0.7535,0.75325,0.75335,511000000.0
2008-02-25 21:05:00,0.75335,0.75335,0.75325,0.7533,574900000.0
2008-02-25 21:06:00,0.7533,0.75345,0.7533,0.75345,31300000.0
2008-02-25 21:07:00,0.75345,0.75345,0.7534,0.7534,298100000.0
2008-02-25 21:08:00,0.7534,0.75345,0.7534,0.7534,75000000.0
2008-02-25 21:09:00,0.7534,0.75345,0.7534,0.75345,113000000.0
2008-02-25 21:10:00,0.75345,0.7535,0.7534,0.7534,332000000.0
2008-02-25 21:11:00,0.7534,0.7535,0.7534,0.7534,111900000.0
2008-02-25 21:12:00,0.7534,0.75345,0.7534,0.7534,283300000.0
2008-02-25 21:13:00,0.7534,0.7534,0.75325,0.75325,207500000.0
2008-02-25 21:14:00,0.75325,0.7534,0.7531,0.7534,402400000.0
2008-02-25 21:15:00,0.7534,0.7534,0.75325,0.7534,87500000.0
2008-02-25 21:16:00,0.7534,0.7534,0.75325,0.7533,159300000.0
2008-02-25 21:17:00,0.7533,0.7533,0.7532,0.7532,71100000.0
2008-02-25 21:18:00,0.7532,0.7532,0.7532,0.7532,21900000.0
2008-02-25 21:19:00,0.7532,0.75325,0.7532,0.7532,236400000.0
2008-02-25 21:20:00,0.7532,0.75325,0.7532,0.75325,129900000.0
2008-02-25 21:21:00,0.75325,0.75335,0.75325,0.7533,403200000.0
2008-02-25 21:22:00,0.7533,0.7534,0.7533,0.7534,307000000.0
2008-02-25 21:23:00,0.7534,0.7534,0.7532,0.7532,361700000.0
2008-02-25 21:24:00,0.7532,0.75335,0.7532,0.75335,434800000.0
2008-02-25 21:25:00,0.75335,0.7534,0.75325,0.75325,176200000.0
2008-02-25 21:26:00,0.75325,0.75355,0.75325,0.75345,600200001.0
2008-02-25 21:27:00,0.75345,0.75345,0.75315,0.75325,723500000.0
2008-02-25 21:28:00,0.75325,0.75335,0.7532,0.7532,148800000.0
2008-02-25 21:29:00,0.7532,0.75325,0.75315,0.75315,194499999.0
2008-02-25 21:30:00,0.75315,0.75315,0.75295,0.7531,416200003.0
2008-02-25 21:31:00,0.7531,0.75325,0.7531,0.75325,520500000.0
2008-02-25 21:32:00,0.75325,0.75335,0.7532,0.75335,636000000.0
2008-02-25 21:33:00,0.75335,0.7534,0.7532,0.7534,237900000.0
2008-02-25 21:34:00,0.7534,0.7534,0.75325,0.75325,387000000.0
2008-02-25 21:35:00,0.75325,0.7533,0.75325,0.7533,215900000.0
2008-02-25 21:36:00,0.7533,0.7533,0.7532,0.75325,324300000.0
2008-02-25 21:37:00,0.75325,0.7533,0.75325,0.75325,266200000.0
2008-02-25 21:38:00,0.75325,0.75325,0.7532,0.7532,235800000.0
2008-02-25 21:39:00,0.7532,0.75325,0.7532,0.75325,83200000.0
2008-02-25 21:40:00,0.75325,0.75325,0.7532,0.7532,215000000.0
2008-02-25 21:41:00,0.7532,0.75325,0.7532,0.75325,463400000.0
2008-02-25 21:42:00,0.75325,0.75325,0.75325,0.75325,537600000.0
2008-02-25 21:43:00,0.75325,0.7533,0.75325,0.7533,509300000.0
2008-02-25 21:44:00,0.7533,0.75335,0.7532,0.75325,1101700004.0
2008-02-25 21:45:00,0.75325,0.75335,0.75325,0.75325,677600001.0
2008-02-25 21:46:00,0.75325,0.7534,0.75325,0.75335,1709300000.0
2008-02-25 21:47:00,0.75335,0.75345,0.75335,0.75335,1095400000.0
2008-02-25 21:48:00,0.75335,0.7534,0.75335,0.7534,696900000.0
2008-02-25 21:49:00,0.7534,0.7534,0.7533,0.75335,190200000.0
2008-02-25 21:50:00,0.75335,0.75345,0.75335,0.75345,1249300000.0
2008-02-25 21:51:00,0.75345,0.75355,0.75345,0.75355,495899998.0
2008-02-25 21:52:00,0.75355,0.75355,0.75345,0.75345,1557700000.0
2008-02-25 21:53:00,0.75355,0.75355,0.75345,0.75345,1055200000.0
2008-02-25 21:54:00,0.75345,0.7536,0.75345,0.7536,276000000.0
2008-02-25 21:55:00,0.7536,0.75365,0.7536,0.75365,180500000.0
2008-02-25 21:56:00,0.75365,0.7538,0.7536,0.75365,608100000.0
2008-02-25 21:57:00,0.75365,0.7537,0.75365,0.7537,172600000.0
2008-02-25 21:58:00,0.7537,0.7537,0.75355,0.75355,70400000.0
2008-02-25 21:59:00,0.75355,0.7536,0.75355,0.7536,593000000.0
2008-02-25 22:00:00,0.7536,0.7537,0.75345,0.75355,310600000.0
2008-02-25 22:01:00,0.75355,0.75355,0.75345,0.75345,385100000.0
2008-02-25 22:02:00,0.75345,0.75355,0.75345,0.7535,309100000.0
2008-02-25 22:03:00,0.7535,0.7535,0.7535,0.7535,22500000.0
2008-02-25 22:04:00,0.7535,0.7536,0.75345,0.7535,265000000.0
2008-02-25 22:05:00,0.7535,0.7535,0.75345,0.75345,414200000.0
2008-02-25 22:06:00,0.75345,0.7535,0.75345,0.7535,382700000.0
2008-02-25 22:07:00,0.7535,0.75355,0.75345,0.75345,179000000.0
2008-02-25 22:08:00,0.75345,0.75345,0.75335,0.75335,226000000.0
2008-02-25 22:09:00,0.75335,0.7534,0.75335,0.7534,409400000.0
2008-02-25 22:10:00,0.7534,0.75345,0.75335,0.75345,257400000.0
2008-02-25 22:11:00,0.7534,0.7534,0.7534,0.7534,22000000.0
2008-02-25 22:12:00,0.7534,0.7534,0.75335,0.7534,231100000.0
2008-02-25 22:13:00,0.7534,0.7534,0.75335,0.7534,73700000.0
2008-02-25 22:14:00,0.7534,0.75345,0.7534,0.7534,25800000.0
2008-02-25 22:15:00,0.7534,0.7535,0.7534,0.7534,134900000.0
2008-02-25 22:16:00,0.7534,0.7534,0.75335,0.75335,82200000.0
2008-02-25 22:17:00,0.75335,0.75335,0.75335,0.75335,430000000.0
2008-02-25 22:18:00,0.75335,0.7534,0.7533,0.75335,209400000.0
2008-02-25 22:19:00,0.75335,0.75345,0.75335,0.75345,103800000.0
2008-02-25 22:20:00,0.75345,0.75345,0.7534,0.7534,223200000.0
2008-02-25 22:21:00,0.7534,0.75345,0.7534,0.75345,299700000.0
2008-02-25 22:22:00,0.75345,0.75345,0.75345,0.75345,371300000.0
2008-02-25 22:23:00,0.75345,0.7535,0.75345,0.75345,324100000.0
2008-02-25 22:24:00,0.75345,0.75345,0.75345,0.75345,426800000.0
2008-02-25 22:25:00,0.75345,0.75355,0.75345,0.75355,340000000.0
2008-02-25 22:26:00,0.75355,0.7536,0.7535,0.75355,197800000.0
2008-02-25 22:27:00,0.75355,0.7536,0.7535,0.7535,34700000.0
2008-02-25 22:28:00,0.7535,0.7535,0.75335,0.75345,352500000.0
2008-02-25 22:29:00,0.75345,0.75345,0.7534,0.75345,404200000.0
2008-02-25 22:30:00,0.75345,0.75345,0.75345,0.75345,285200000.0
2008-02-25 22:31:00,0.75345,0.75355,0.75345,0.7535,68400000.0
2008-02-25 22:32:00,0.7535,0.75355,0.75345,0.7535,287600000.0
2008-02-25 22:33:00,0.7535,0.75355,0.75345,0.7535,235600000.0
2008-02-25 22:34:00,0.7535,0.7536,0.7535,0.7536,168700000.0
2008-02-25 22:35:00,0.7536,0.7536,0.75355,0.7536,24600000.0
2008-02-25 22:36:00,0.7536,0.7536,0.7535,0.75355,149800000.0
2008-02-25 22:37:00,0.75355,0.7536,0.75345,0.7536,265200000.0
2008-02-25 22:38:00,0.7536,0.7536,0.7536,0.7536,22400000.0
2008-02-25 22:39:00,0.7536,0.7536,0.7536,0.7536,22400000.0
2008-02-25 22:40:00,0.7536,0.75375,0.7536,0.75375,272800000.0
2008-02-25 22:41:00,0.75375,0.75385,0.75375,0.7538,204300000.0
2008-02-25 22:42:00,0.7538,0.75385,0.75375,0.75385,282100000.0
2008-02-25 22:43:00,0.75385,0.75385,0.75375,0.75375,101900000.0
2008-02-25 22:44:00,0.75375,0.7538,0.75365,0.7537,403500000.0
2008-02-25 22:45:00,0.7537,0.75375,0.75355,0.75355,222400000.0
2008-02-25 22:46:00,0.75355,0.75365,0.75355,0.75365,333200000.0
2008-02-25 22:47:00,0.75365,0.75365,0.75365,0.75365,481500000.0
2008-02-25 22:48:00,0.75365,0.75365,0.75365,0.75365,255900000.0
2008-02-25 22:49:00,0.75365,0.75365,0.7536,0.7536,233600000.0
2008-02-25 22:50:00,0.7536,0.7536,0.75355,0.75355,113800000.0
2008-02-25 22:51:00,0.75355,0.7536,0.75355,0.7536,424600000.0
2008-02-25 22:52:00,0.7536,0.7536,0.75345,0.75355,443400000.0
2008-02-25 22:53:00,0.75355,0.75355,0.75345,0.75345,498199999.0
2008-02-25 22:54:00,0.75345,0.75345,0.75335,0.7534,344800000.0
2008-02-25 22:55:00,0.7534,0.7534,0.75335,0.7534,98100000.0
2008-02-25 22:56:00,0.7534,0.7534,0.75335,0.7534,59400000.0
2008-02-25 22:57:00,0.7534,0.75345,0.7534,0.7534,39000000.0
2008-02-25 22:58:00,0.7534,0.7534,0.75335,0.7534,109500000.0
2008-02-25 22:59:00,0.7534,0.7534,0.75325,0.75325,191200000.0
2008-02-25 23:00:00,0.75325,0.7533,0.75325,0.7533,54000000.0
2008-02-25 23:01:00,0.7533,0.75335,0.7533,0.7533,100000000.0
2008-02-25 23:02:00,0.7533,0.75335,0.75325,0.7533,128700000.0
2008-02-25 23:03:00,0.7533,0.7533,0.7532,0.7533,204200000.0
2008-02-25 23:04:00,0.7533,0.75345,0.7533,0.75335,279000000.0
2008-02-25 23:05:00,0.75335,0.75345,0.75335,0.75335,344800000.0
2008-02-25 23:06:00,0.75335,0.75345,0.75335,0.75335,359300000.0
2008-02-25 23:07:00,0.75335,0.75335,0.75335,0.75335,431800000.0
2008-02-25 23:08:00,0.75335,0.75345,0.75335,0.75345,408800000.0
2008-02-25 23:09:00,0.75345,0.75345,0.75335,0.7534,34300000.0
2008-02-25 23:10:00,0.7534,0.7534,0.75335,0.7534,36100000.0
2008-02-25 23:11:00,0.7534,0.7534,0.75335,0.75335,40300000.0
2008-02-25 23:12:00,0.75335,0.7534,0.75335,0.7534,170700000.0
2008-02-25 23:13:00,0.7534,0.7535,0.75335,0.7535,53400000.0
2008-02-25 23:14:00,0.7535,0.75355,0.75345,0.75355,254800000.0
2008-02-25 23:15:00,0.75355,0.75355,0.75345,0.75345,220100000.0
2008-02-25 23:16:00,0.75345,0.75345,0.7534,0.7534,73400000.0
2008-02-25 23:17:00,0.7534,0.75355,0.7534,0.75345,112500000.0
2008-02-25 23:18:00,0.75345,0.75355,0.75345,0.75355,371300000.0
2008-02-25 23:19:00,0.75355,0.75355,0.7535,0.75355,234800000.0
2008-02-25 23:20:00,0.75355,0.75365,0.75355,0.75365,167300000.0
2008-02-25 23:21:00,0.75365,0.75365,0.75355,0.75355,226900000.0
2008-02-25 23:22:00,0.75355,0.7539,0.75355,0.7538,114300000.0
2008-02-25 23:23:00,0.7538,0.75385,0.75365,0.75365,89800000.0
2008-02-25 23:24:00,0.75365,0.7537,0.75365,0.7537,160000000.0
2008-02-25 23:25:00,0.7537,0.7537,0.7536,0.75365,104500000.0
2008-02-25 23:26:00,0.75365,0.75365,0.75365,0.75365,289900000.0
2008-02-25 23:27:00,0.75365,0.75365,0.75365,0.75365,231900000.0
2008-02-25 23:28:00,0.75365,0.7537,0.75365,0.7537,164300000.0
2008-02-25 23:29:00,0.7537,0.7537,0.7537,0.7537,22400000.0
2008-02-25 23:30:00,0.7537,0.75375,0.7537,0.75375,91100000.0
2008-02-25 23:31:00,0.75375,0.75375,0.7537,0.7537,84800000.0
2008-02-25 23:32:00,0.7537,0.7538,0.7537,0.7538,55700000.0
2008-02-25 23:33:00,0.7538,0.7538,0.75365,0.7537,59600000.0
2008-02-25 23:34:00,0.7537,0.75375,0.75365,0.75365,153800000.0
2008-02-25 23:35:00,0.75365,0.7537,0.75365,0.75365,209500000.0
2008-02-25 23:36:00,0.75365,0.75365,0.75355,0.75355,315000000.0
2008-02-25 23:37:00,0.75355,0.75365,0.75355,0.7536,156600000.0
2008-02-25 23:38:00,0.7536,0.7536,0.75355,0.7536,36800000.0
2008-02-25 23:39:00,0.7536,0.7536,0.7536,0.7536,21200000.0
2008-02-25 23:40:00,0.7536,0.7537,0.75355,0.75355,68200000.0
2008-02-25 23:41:00,0.75355,0.7537,0.75355,0.7537,183900000.0
2008-02-25 23:42:00,0.7537,0.7537,0.75365,0.75365,136800000.0
2008-02-25 23:43:00,0.75365,0.75365,0.75365,0.75365,253700000.0
2008-02-25 23:44:00,0.75365,0.75365,0.75365,0.75365,279500000.0
2008-02-25 23:45:00,0.75365,0.75365,0.75365,0.75365,214800000.0
2008-02-25 23:46:00,0.75365,0.75375,0.75365,0.75375,102100000.0
2008-02-25 23:47:00,0.75375,0.7538,0.7537,0.75375,265600000.0
2008-02-25 23:48:00,0.75375,0.7538,0.75375,0.7538,235200000.0
2008-02-25 23:49:00,0.7538,0.7538,0.7538,0.7538,22700000.0
2008-02-25 23:50:00,0.7538,0.7538,0.7538,0.7538,22200000.0
2008-02-25 23:51:00,0.7538,0.7538,0.75375,0.75375,37800000.0
2008-02-25 23:52:00,0.75375,0.7538,0.7537,0.75375,70600000.0
2008-02-25 23:53:00,0.75375,0.75375,0.75375,0.75375,223800000.0
2008-02-25 23:54:00,0.75375,0.75375,0.75375,0.75375,284800000.0
2008-02-25 23:55:00,0.75375,0.7538,0.7537,0.7537,72300000.0
2008-02-25 23:56:00,0.7537,0.7537,0.7536,0.7536,28800000.0
2008-02-25 23:57:00,0.7536,0.7536,0.7536,0.7536,22700000.0
2008-02-25 23:58:00,0.7536,0.7536,0.7536,0.7536,80400000.0
2008-02-25 23:59:00,0.7536,0.7536,0.7535,0.7535,1541100002.0
2008-02-26 00:00:00,0.7535,0.7535,0.7535,0.7535,1348000000.0
2008-02-26 00:01:00,0.7538,0.7538,0.7538,0.7538,510900000.0
2008-02-26 00:02:00,0.7539,0.7539,0.7539,0.7539,510900000.0
2008-02-26 00:03:00,0.7535,0.7536,0.7535,0.7536,510900000.0
2008-02-26 00:04:00,0.7536,0.7536,0.7535,0.7535,1429900000.0
2008-02-26 00:05:00,0.7535,0.7537,0.7535,0.7537,349500000.0
2008-02-26 00:06:00,0.7537,0.7537,0.7537,0.7537,678400000.0
2008-02-26 00:07:00,0.7537,0.7537,0.7537,0.7537,906400000.0
2008-02-26 00:08:00,0.7537,0.7537,0.7537,0.7537,1204000000.0
2008-02-26 00:09:00,0.7537,0.7537,0.7537,0.7537,1691200000.0
2008-02-26 00:10:00,0.7537,0.7538,0.7537,0.7538,1735000000.0
2008-02-26 00:11:00,0.7538,0.7538,0.7538,0.7538,1760000000.0
2008-02-26 00:12:00,0.7538,0.7538,0.7538,0.7538,1309700000.0
2008-02-26 00:13:00,0.7538,0.7538,0.7538,0.7538,1006200000.0
2008-02-26 00:14:00,0.7538,0.754,0.7538,0.754,1200800000.0
2008-02-26 00:15:00,0.754,0.754,0.7538,0.7538,1146000000.0
2008-02-26 00:16:00,0.7538,0.7538,0.7538,0.7538,1272200000.0
2008-02-26 00:17:00,0.7538,0.7539,0.7538,0.7539,1135500000.0
2008-02-26 00:18:00,0.7539,0.7539,0.7539,0.7539,1135500000.0
2008-02-26 00:19:00,0.7539,0.754,0.7539,0.754,470000000.0
2008-02-26 00:20:00,0.754,0.754,0.754,0.754,684800000.0
2008-02-26 00:21:00,0.754,0.754,0.754,0.754,968800000.0
2008-02-26 00:22:00,0.754,0.754,0.754,0.754,615600000.0
2008-02-26 00:23:00,0.754,0.7541,0.7538,0.7538,1966900000.0
2008-02-26 00:24:00,0.7539,0.754,0.7539,0.754,661200000.0
2008-02-26 00:25:00,0.7538,0.7538,0.7538,0.7538,661200000.0
2008-02-26 00:26:00,0.7538,0.7538,0.7538,0.7538,834000000.0
2008-02-26 00:27:00,0.7538,0.7538,0.7538,0.7538,1050400000.0
2008-02-26 00:28:00,0.7538,0.7538,0.7538,0.7538,1008000000.0
2008-02-26 00:29:00,0.7538,0.7538,0.7538,0.7538,688100000.0
2008-02-26 00:30:00,0.7538,0.7538,0.7538,0.7538,1059200000.0
2008-02-26 00:31:00,0.7538,0.7538,0.7538,0.7538,1456800000.0
2008-02-26 00:33:00,0.7543,0.7543,0.7542,0.7542,1145200000.0
2008-02-26 00:34:00,0.7539,0.7539,0.7539,0.7539,1145200000.0
2008-02-26 00:35:00,0.7542,0.7543,0.7542,0.7543,1844200000.0
2008-02-26 00:36:00,0.7542,0.7542,0.7541,0.7541,1844200000.0
2008-02-26 00:37:00,0.7539,0.7539,0.7539,0.7539,1844200000.0
2008-02-26 00:38:00,0.7539,0.7539,0.7539,0.7539,1409200000.0
2008-02-26 00:39:00,0.7539,0.7539,0.7539,0.7539,614700000.0
2008-02-26 00:40:00,0.7539,0.754,0.7539,0.7539,1668800000.0
2008-02-26 00:41:00,0.7539,0.754,0.7539,0.754,1390000000.0
2008-02-26 00:42:00,0.754,0.754,0.7539,0.754,676000000.0
2008-02-26 00:43:00,0.754,0.754,0.754,0.754,444300000.0
2008-02-26 00:44:00,0.754,0.754,0.7539,0.754,893200000.0
2008-02-26 00:45:00,0.754,0.754,0.754,0.754,633400000.0
2008-02-26 00:46:00,0.754,0.754,0.7538,0.7539,864700000.0
2008-02-26 00:47:00,0.7542,0.7542,0.7541,0.7541,1218900000.0
2008-02-26 00:49:00,0.7539,0.7539,0.7538,0.7539,1218900000.0
2008-02-26 00:50:00,0.7539,0.7539,0.7538,0.7538,1039900000.0
2008-02-26 00:51:00,0.7538,0.7539,0.7538,0.7539,933300000.0
2008-02-26 00:52:00,0.7539,0.7539,0.7538,0.7538,1300700000.0
2008-02-26 00:53:00,0.7538,0.7539,0.7538,0.7539,1836700000.0
2008-02-26 00:54:00,0.7539,0.754,0.7539,0.7539,1666900000.0
2008-02-26 00:55:00,0.7539,0.7539,0.7539,0.7539,1342800000.0
2008-02-26 00:56:00,0.7539,0.7539,0.7539,0.7539,1216500000.0
2008-02-26 00:57:00,0.7539,0.7539,0.7539,0.7539,1581600000.0
2008-02-26 00:58:00,0.7539,0.7539,0.7538,0.7538,731000000.0
2008-02-26 01:00:00,0.7538,0.7539,0.7538,0.7538,1312900000.0
2008-02-26 01:01:00,0.7542,0.7543,0.7542,0.7543,1440100000.0
2008-02-26 01:02:00,0.7538,0.7538,0.7538,0.7538,1440100000.0
2008-02-26 01:03:00,0.7538,0.7539,0.7538,0.7539,1208600000.0
2008-02-26 01:04:00,0.7539,0.7539,0.7539,0.7539,648300000.0
2008-02-26 01:05:00,0.7539,0.7539,0.7539,0.7539,1676000000.0
2008-02-26 01:06:00,0.7539,0.7539,0.7539,0.7539,1136000000.0
2008-02-26 01:07:00,0.7539,0.7539,0.7539,0.7539,1568000000.0
2008-02-26 01:08:00,0.7541,0.7541,0.7541,0.7541,1423600034.0
2008-02-26 01:09:00,0.7543,0.7543,0.7542,0.7542,1423600034.0
2008-02-26 01:10:00,0.7538,0.7539,0.7537,0.7537,1423600034.0
2008-02-26 01:11:00,0.7537,0.7537,0.7537,0.7537,1911200028.0
2008-02-26 01:12:00,0.7537,0.7538,0.7537,0.7537,1207800000.0
2008-02-26 01:13:00,0.7537,0.7538,0.7537,0.7538,1542500000.0
2008-02-26 01:14:00,0.7538,0.7538,0.7538,0.7538,864400000.0
2008-02-26 01:15:00,0.7538,0.7539,0.7538,0.7539,848500000.0
2008-02-26 01:16:00,0.7539,0.7539,0.7538,0.7538,1287200000.0
2008-02-26 01:17:00,0.7538,0.7538,0.7538,0.7538,1199700000.0
2008-02-26 01:18:00,0.7538,0.7539,0.7538,0.7539,1317899979.0
2008-02-26 01:19:00,0.7541,0.7541,0.7541,0.7541,570600000.0
2008-02-26 01:20:00,0.7538,0.754,0.7538,0.7539,570600000.0
2008-02-26 01:21:00,0.7539,0.7539,0.7539,0.7539,601500000.0
2008-02-26 01:22:00,0.7539,0.7539,0.7539,0.7539,754000000.0
2008-02-26 01:23:00,0.7539,0.7539,0.7539,0.7539,1095000000.0
2008-02-26 01:25:00,0.754,0.7541,0.754,0.7541,1878600000.0
2008-02-26 01:26:00,0.7541,0.7542,0.7541,0.7541,1858600015.0
2008-02-26 01:27:00,0.7543,0.7544,0.7543,0.7543,1100300000.0
2008-02-26 01:28:00,0.7544,0.7544,0.7544,0.7544,1100300000.0
2008-02-26 01:29:00,0.7541,0.7542,0.7541,0.7542,1100300000.0
2008-02-26 01:30:00,0.7542,0.7543,0.7542,0.7542,1486000000.0
2008-02-26 01:31:00,0.7542,0.7542,0.7542,0.7542,1508000000.0
2008-02-26 01:32:00,0.7542,0.7543,0.7542,0.7543,1127600000.0
2008-02-26 01:33:00,0.7543,0.7543,0.7543,0.7543,1067200000.0
2008-02-26 01:34:00,0.7543,0.7543,0.7543,0.7543,1700600000.0
2008-02-26 01:35:00,0.7543,0.7543,0.7542,0.7542,1700600000.0
2008-02-26 01:36:00,0.7542,0.7542,0.7542,0.7542,583700000.0
2008-02-26 01:37:00,0.7542,0.7542,0.7542,0.7542,407000000.0
2008-02-26 01:38:00,0.7542,0.7542,0.7542,0.7542,429200000.0
2008-02-26 01:39:00,0.7542,0.7542,0.7542,0.7542,387300000.0
2008-02-26 01:40:00,0.7542,0.7542,0.7542,0.7542,396200000.0
2008-02-26 01:41:00,0.7542,0.7542,0.7542,0.7542,1173900000.0
2008-02-26 01:42:00,0.7542,0.7542,0.7542,0.7542,2078400000.0
2008-02-26 01:43:00,0.7542,0.7542,0.7541,0.7541,793100000.0
2008-02-26 01:44:00,0.7542,0.7542,0.7542,0.7542,793100000.0
2008-02-26 01:45:00,0.7542,0.7542,0.7542,0.7542,1023200000.0
2008-02-26 01:46:00,0.7542,0.7542,0.7542,0.7542,436700000.0
2008-02-26 01:47:00,0.7542,0.7542,0.7542,0.7542,453100000.0
2008-02-26 01:48:00,0.7542,0.7542,0.7542,0.7542,400400000.0
2008-02-26 01:49:00,0.7542,0.7542,0.7542,0.7542,1758100000.0
2008-02-26 01:50:00,0.7541,0.7541,0.7541,0.7541,1548500000.0
2008-02-26 01:51:00,0.7542,0.7543,0.7542,0.7542,1548500000.0
2008-02-26 01:52:00,0.7542,0.7542,0.7542,0.7542,891000000.0
2008-02-26 01:53:00,0.7542,0.7542,0.7542,0.7542,1499400000.0
2008-02-26 01:54:00,0.7542,0.75425,0.7542,0.75425,489500000.0
2008-02-26 01:55:00,0.75425,0.75425,0.7542,0.7542,1141400000.0
2008-02-26 01:56:00,0.7539,0.7539,0.7539,0.7539,820900000.0
2008-02-26 01:57:00,0.7542,0.75425,0.7542,0.75425,820900000.0
2008-02-26 01:58:00,0.75425,0.7543,0.75425,0.7543,400600000.0
2008-02-26 01:59:00,0.7543,0.7543,0.7543,0.7543,1396000000.0
2008-02-26 02:00:00,0.7543,0.7543,0.7542,0.7543,918800009.0
2008-02-26 02:01:00,0.7543,0.7543,0.7542,0.7543,1888800053.0
2008-02-26 02:02:00,0.7543,0.7543,0.7543,0.7543,956100000.0
2008-02-26 02:03:00,0.7539,0.7539,0.7539,0.7539,936200000.0
2008-02-26 02:05:00,0.7542,0.7542,0.7542,0.7542,936200000.0
2008-02-26 02:06:00,0.7542,0.7542,0.7542,0.7542,1811300055.0
2008-02-26 02:07:00,0.7542,0.7542,0.7542,0.7542,646400000.0
2008-02-26 02:08:00,0.7542,0.7542,0.7542,0.7542,1061200000.0
2008-02-26 02:09:00,0.7542,0.7543,0.7542,0.7542,1132100009.0
2008-02-26 02:10:00,0.7542,0.75425,0.7542,0.75425,631900000.0
2008-02-26 02:11:00,0.7539,0.754,0.7539,0.754,987900014.0
2008-02-26 02:13:00,0.7539,0.754,0.7539,0.7539,987900014.0
2008-02-26 02:14:00,0.7538,0.7538,0.7538,0.7538,987900014.0
2008-02-26 02:15:00,0.7539,0.754,0.7539,0.754,987900014.0
2008-02-26 02:16:00,0.7542,0.7542,0.7542,0.7542,987900014.0
2008-02-26 02:17:00,0.7542,0.7542,0.7542,0.7542,927900000.0
2008-02-26 02:18:00,0.7542,0.7542,0.7542,0.7542,1041100000.0
2008-02-26 02:19:00,0.7542,0.7542,0.7542,0.7542,689000000.0
2008-02-26 02:20:00,0.7542,0.7542,0.7542,0.7542,1772200000.0
2008-02-26 02:21:00,0.7542,0.75425,0.7542,0.75425,798500000.0
2008-02-26 02:22:00,0.75425,0.7543,0.7542,0.7543,818800003.0
2008-02-26 02:23:00,0.7539,0.754,0.7539,0.754,979700000.0
2008-02-26 02:24:00,0.7545,0.7545,0.75425,0.75425,979700000.0
2008-02-26 02:25:00,0.754,0.754,0.7539,0.7539,1411699988.0
2008-02-26 02:26:00,0.754,0.754,0.754,0.754,1411699988.0
2008-02-26 02:28:00,0.7543,0.7543,0.7543,0.7543,1411699988.0
2008-02-26 02:29:00,0.7538,0.754,0.7538,0.7539,939999977.0
2008-02-26 02:30:00,0.754,0.754,0.7539,0.7539,939999977.0
2008-02-26 02:31:00,0.754,0.754,0.7539,0.7539,939999977.0
2008-02-26 02:32:00,0.7538,0.7539,0.7538,0.7538,939999977.0
2008-02-26 02:33:00,0.75425,0.7543,0.7542,0.7542,939999977.0
2008-02-26 02:34:00,0.7537,0.7539,0.7537,0.7539,1529799976.0
2008-02-26 02:35:00,0.7538,0.754,0.7538,0.7538,1529799976.0
2008-02-26 02:36:00,0.7542,0.7542,0.7542,0.7542,1529799976.0
2008-02-26 02:37:00,0.7542,0.7542,0.7542,0.7542,800000000.0
2008-02-26 02:38:00,0.7542,0.7542,0.7542,0.7542,1067200000.0
2008-02-26 02:41:00,0.7542,0.7542,0.7542,0.7542,1383100000.0
2008-02-26 02:42:00,0.7542,0.7542,0.7541,0.7541,1435100000.0
2008-02-26 02:44:00,0.7541,0.7541,0.7541,0.7541,761300000.0
2008-02-26 02:45:00,0.7538,0.7538,0.7537,0.7538,2077000047.0
2008-02-26 02:46:00,0.754,0.7542,0.754,0.7541,2077000047.0
2008-02-26 02:47:00,0.7541,0.7542,0.7541,0.7542,1906600004.0
2008-02-26 02:48:00,0.7542,0.7542,0.7542,0.7542,1285000000.0
2008-02-26 02:49:00,0.7542,0.7542,0.7542,0.7542,468400000.0
2008-02-26 02:50:00,0.7542,0.7542,0.7541,0.7541,1992699996.0
2008-02-26 02:51:00,0.7538,0.7539,0.7538,0.7538,1266599999.0
2008-02-26 02:52:00,0.7541,0.7541,0.7541,0.7541,1266599999.0
2008-02-26 02:53:00,0.7541,0.7541,0.7541,0.7541,1626300001.0
2008-02-26 02:54:00,0.7541,0.7541,0.7539,0.7539,2068800005.0
2008-02-26 02:55:00,0.7539,0.754,0.7536,0.7538,1136800000.0
2008-02-26 02:56:00,0.7538,0.754,0.7538,0.754,797900000.0
2008-02-26 02:57:00,0.754,0.754,0.7539,0.754,1541200000.0
2008-02-26 02:58:00,0.754,0.754,0.7539,0.7539,458800000.0
2008-02-26 02:59:00,0.7539,0.7539,0.7538,0.7538,1904000000.0
2008-02-26 03:00:00,0.7538,0.7539,0.7537,0.7537,1524099997.0
2008-02-26 03:02:00,0.7537,0.75385,0.7537,0.7538,1300200000.0
2008-02-26 03:03:00,0.7539,0.7539,0.7539,0.7539,1802200067.0
2008-02-26 03:04:00,0.7539,0.7539,0.7539,0.7539,1802200067.0
2008-02-26 03:05:00,0.7539,0.754,0.7539,0.754,1353800009.0
2008-02-26 03:06:00,0.754,0.754,0.754,0.754,956900000.0
2008-02-26 03:07:00,0.754,0.754,0.754,0.754,407400000.0
2008-02-26 03:08:00,0.754,0.754,0.754,0.754,794200000.0
2008-02-26 03:09:00,0.754,0.754,0.754,0.754,1413199999.0
2008-02-26 03:12:00,0.754,0.754,0.7539,0.7539,457500000.0
2008-02-26 03:13:00,0.7539,0.754,0.7539,0.7539,1310700000.0
2008-02-26 03:15:00,0.7539,0.754,0.7539,0.754,1997600000.0
2008-02-26 03:16:00,0.754,0.754,0.7539,0.7539,1409600000.0
2008-02-26 03:17:00,0.7539,0.7539,0.75385,0.75385,468800000.0
2008-02-26 03:18:00,0.75385,0.754,0.75385,0.7539,1182399995.0
2008-02-26 03:19:00,0.7539,0.7539,0.7539,0.7539,1784000000.0
2008-02-26 03:20:00,0.7539,0.7539,0.7539,0.7539,1434600000.0
2008-02-26 03:21:00,0.7539,0.7539,0.7539,0.7539,2007700000.0
2008-02-26 03:23:00,0.7539,0.7539,0.7538,0.7538,662000000.0
2008-02-26 03:24:00,0.754,0.754,0.754,0.754,662000000.0
2008-02-26 03:26:00,0.7538,0.7539,0.7538,0.7538,907900000.0
2008-02-26 03:27:00,0.754,0.754,0.754,0.754,907900000.0
2008-02-26 03:28:00,0.754,0.754,0.7537,0.7538,1825900001.0
2008-02-26 03:29:00,0.754,0.754,0.754,0.754,1057299996.0
2008-02-26 03:30:00,0.7539,0.7539,0.7539,0.7539,1057299996.0
2008-02-26 03:32:00,0.7538,0.7539,0.7538,0.7538,1057299996.0
2008-02-26 03:33:00,0.7539,0.7539,0.7539,0.7539,1303299998.0
2008-02-26 03:34:00,0.7537,0.7538,0.7537,0.7537,1303299998.0
2008-02-26 03:36:00,0.754,0.754,0.754,0.754,695200002.0
2008-02-26 03:37:00,0.75375,0.7538,0.7537,0.7537,695200002.0
2008-02-26 03:39:00,0.7539,0.754,0.7539,0.754,1905300000.0
2008-02-26 03:42:00,0.7539,0.754,0.7539,0.754,1905300000.0
2008-02-26 03:44:00,0.7537,0.7537,0.7536,0.7537,1905300000.0
2008-02-26 03:46:00,0.7539,0.7539,0.7539,0.7539,653700000.0
2008-02-26 03:47:00,0.7538,0.7538,0.7538,0.7538,653700000.0
2008-02-26 03:48:00,0.7539,0.7539,0.7538,0.7538,653700000.0
2008-02-26 03:49:00,0.7537,0.75385,0.7537,0.75385,653700000.0
2008-02-26 03:50:00,0.75385,0.7539,0.7538,0.7539,566700003.0
2008-02-26 03:51:00,0.7539,0.7539,0.75385,0.7539,1044600000.0
2008-02-26 03:52:00,0.7539,0.7539,0.75385,0.75385,492000000.0
2008-02-26 03:53:00,0.75385,0.75385,0.7536,0.7536,1304400000.0
2008-02-26 03:56:00,0.7538,0.7538,0.7538,0.7538,1835500007.0
2008-02-26 03:57:00,0.7537,0.7537,0.75365,0.75365,1835500007.0
2008-02-26 03:58:00,0.754,0.754,0.7539,0.7539,1930000026.0
2008-02-26 04:01:00,0.754,0.754,0.7539,0.7539,1930000026.0
2008-02-26 04:02:00,0.7538,0.7538,0.7538,0.7538,1930000026.0
2008-02-26 04:03:00,0.7539,0.7539,0.7539,0.7539,1930000026.0
2008-02-26 04:04:00,0.7538,0.7539,0.7538,0.7539,1930000026.0
2008-02-26 04:05:00,0.7538,0.7538,0.7537,0.7537,1930000026.0
2008-02-26 04:06:00,0.7538,0.7538,0.7538,0.7538,1242900000.0
2008-02-26 04:07:00,0.7539,0.754,0.7539,0.7539,1242900000.0
2008-02-26 04:09:00,0.7538,0.7539,0.7538,0.7538,1242900000.0
2008-02-26 04:10:00,0.754,0.754,0.7539,0.754,1757600000.0
2008-02-26 04:11:00,0.7539,0.754,0.7539,0.7539,1757600000.0
2008-02-26 04:12:00,0.754,0.754,0.7539,0.7539,1757600000.0
2008-02-26 04:13:00,0.754,0.754,0.7539,0.7539,1757600000.0
2008-02-26 04:14:00,0.754,0.754,0.7538,0.7538,1757600000.0
2008-02-26 04:15:00,0.7539,0.7539,0.7538,0.7539,1757600000.0
2008-02-26 04:16:00,0.7538,0.7538,0.7538,0.7538,1757600000.0
2008-02-26 04:17:00,0.7539,0.7539,0.7538,0.7538,1930400001.0
2008-02-26 04:18:00,0.7539,0.7539,0.7539,0.7539,1930400001.0
2008-02-26 04:19:00,0.7537,0.7538,0.7537,0.7538,1930400001.0
2008-02-26 04:20:00,0.7538,0.7539,0.7538,0.7539,1282000000.0
2008-02-26 04:21:00,0.7539,0.7539,0.7538,0.7538,1766800000.0
2008-02-26 04:23:00,0.754,0.754,0.7539,0.7539,1616699971.0
2008-02-26 04:24:00,0.754,0.754,0.754,0.754,1616699971.0
2008-02-26 04:25:00,0.7539,0.7539,0.7539,0.7539,1616699971.0
2008-02-26 04:26:00,0.7539,0.7539,0.7538,0.75385,592100000.0
2008-02-26 04:27:00,0.75385,0.75385,0.7538,0.75385,584700000.0
2008-02-26 04:28:00,0.75385,0.7539,0.75385,0.7539,935200000.0
2008-02-26 04:29:00,0.7539,0.754,0.7539,0.754,1610000014.0
2008-02-26 04:30:00,0.754,0.754,0.7539,0.7539,1879199971.0
2008-02-26 04:32:00,0.754,0.754,0.7539,0.7539,1879199971.0
2008-02-26 04:33:00,0.754,0.754,0.7539,0.7539,1879199971.0
2008-02-26 04:35:00,0.7538,0.7538,0.7538,0.7538,2017699944.0
2008-02-26 04:36:00,0.754,0.754,0.7539,0.754,2017699944.0
2008-02-26 04:37:00,0.754,0.754,0.754,0.754,600400000.0
2008-02-26 04:38:00,0.754,0.754,0.7539,0.754,858700000.0
2008-02-26 04:39:00,0.754,0.754,0.7539,0.7539,334100000.0
2008-02-26 04:40:00,0.7539,0.754,0.7539,0.7539,22600000.0
2008-02-26 04:41:00,0.7539,0.7539,0.7539,0.7539,22600000.0
2008-02-26 04:42:00,0.7539,0.75405,0.7539,0.75405,43900000.0
2008-02-26 04:43:00,0.75405,0.75405,0.754,0.754,86600000.0
2008-02-26 04:44:00,0.754,0.754,0.754,0.754,22300000.0
2008-02-26 04:45:00,0.754,0.754,0.754,0.754,22700000.0
2008-02-26 04:46:00,0.754,0.754,0.7539,0.7539,22500000.0
2008-02-26 04:47:00,0.7539,0.7539,0.7537,0.7538,73099999.0
2008-02-26 04:48:00,0.7538,0.7539,0.7537,0.7539,22500000.0
2008-02-26 04:49:00,0.7539,0.7539,0.7537,0.7537,27100000.0
2008-02-26 04:50:00,0.7537,0.7538,0.7537,0.7538,22300000.0
2008-02-26 04:51:00,0.7538,0.7538,0.7538,0.7538,22300000.0
2008-02-26 04:52:00,0.7538,0.7539,0.7538,0.7539,22400000.0
2008-02-26 04:53:00,0.7539,0.7539,0.7539,0.7539,22000000.0
2008-02-26 04:54:00,0.7539,0.7539,0.7539,0.7539,22500000.0
2008-02-26 04:55:00,0.7539,0.7539,0.7538,0.7538,24300000.0
2008-02-26 04:56:00,0.7538,0.7538,0.7538,0.7538,22100000.0
2008-02-26 04:57:00,0.7538,0.7538,0.7538,0.7538,22800000.0
2008-02-26 04:58:00,0.7538,0.754,0.7538,0.7539,39900000.0
2008-02-26 04:59:00,0.7539,0.7539,0.7538,0.7539,22600000.0
2008-02-26 05:00:00,0.7539,0.7539,0.7538,0.7538,96000000.0
2008-02-26 05:01:00,0.7538,0.7539,0.7538,0.7538,113200000.0
2008-02-26 05:02:00,0.7538,0.7538,0.7538,0.7538,22500000.0
2008-02-26 05:03:00,0.7538,0.7538,0.7538,0.7538,22300000.0
2008-02-26 05:04:00,0.7538,0.7538,0.7537,0.75375,624100000.0
2008-02-26 05:05:00,0.75375,0.7539,0.7537,0.7539,224200000.0
2008-02-26 05:06:00,0.7539,0.7539,0.7538,0.7538,24900000.0
2008-02-26 05:07:00,0.7538,0.7539,0.7538,0.7538,24600000.0
2008-02-26 05:08:00,0.7538,0.7538,0.7538,0.7538,22500000.0
2008-02-26 05:09:00,0.7538,0.7539,0.7538,0.7538,62300000.0
2008-02-26 05:10:00,0.7538,0.754,0.7538,0.754,54500000.0
2008-02-26 05:11:00,0.754,0.754,0.7538,0.7539,210200000.0
2008-02-26 05:12:00,0.7539,0.754,0.7539,0.7539,27000000.0
2008-02-26 05:13:00,0.7539,0.7539,0.7539,0.7539,22200000.0
2008-02-26 05:14:00,0.7539,0.7539,0.75355,0.7537,239399989.0
2008-02-26 05:15:00,0.7537,0.7539,0.7537,0.7538,23100000.0
2008-02-26 05:16:00,0.7538,0.7538,0.7538,0.7538,22400000.0
2008-02-26 05:17:00,0.7538,0.7538,0.7538,0.7538,22700000.0
2008-02-26 05:18:00,0.7538,0.7539,0.7538,0.7539,22600000.0
2008-02-26 05:19:00,0.7539,0.7539,0.7539,0.7539,22400000.0
2008-02-26 05:20:00,0.7539,0.7539,0.7539,0.7539,22400000.0
2008-02-26 05:21:00,0.7539,0.7539,0.7539,0.7539,22500000.0
2008-02-26 05:22:00,0.7539,0.754,0.7539,0.754,22400000.0
2008-02-26 05:23:00,0.754,0.754,0.754,0.754,22600000.0
2008-02-26 05:24:00,0.754,0.754,0.754,0.754,22600000.0
2008-02-26 05:25:00,0.754,0.754,0.7539,0.7539,22600000.0
2008-02-26 05:26:00,0.7539,0.7539,0.7539,0.7539,21800000.0
2008-02-26 05:27:00,0.7539,0.7539,0.7539,0.7539,22600000.0
2008-02-26 05:28:00,0.7539,0.7539,0.7539,0.7539,22500000.0
2008-02-26 05:29:00,0.7539,0.7539,0.7539,0.7539,22000000.0
2008-02-26 05:30:00,0.7539,0.7539,0.7539,0.7539,1265400000.0
2008-02-26 05:31:00,0.7539,0.754,0.7539,0.7539,1396700000.0
2008-02-26 05:32:00,0.7539,0.7539,0.7539,0.7539,22500000.0
2008-02-26 05:33:00,0.7539,0.7539,0.7539,0.7539,22600000.0
2008-02-26 05:34:00,0.7539,0.7539,0.7539,0.7539,22500000.0
2008-02-26 05:35:00,0.7539,0.7539,0.7539,0.7539,22200000.0
2008-02-26 05:36:00,0.7539,0.7539,0.7539,0.7539,224700000.0
2008-02-26 05:37:00,0.7539,0.7539,0.7539,0.7539,347100000.0
2008-02-26 05:38:00,0.7539,0.7539,0.7538,0.7539,365000000.0
2008-02-26 05:39:00,0.7539,0.7542,0.7539,0.7542,79200000.0
2008-02-26 05:40:00,0.7542,0.7543,0.75395,0.7541,604600000.0
2008-02-26 05:41:00,0.7541,0.7542,0.7541,0.7542,26600000.0
2008-02-26 05:42:00,0.7542,0.7542,0.7542,0.7542,22100000.0
2008-02-26 05:43:00,0.7542,0.7543,0.7542,0.7542,21800000.0
2008-02-26 05:44:00,0.7542,0.7543,0.7542,0.7543,110300000.0
2008-02-26 05:45:00,0.7543,0.7543,0.7542,0.7542,22100000.0
2008-02-26 05:46:00,0.7542,0.7542,0.7542,0.7542,109800000.0
2008-02-26 05:47:00,0.7542,0.7542,0.75415,0.7542,360500000.0
2008-02-26 05:48:00,0.7542,0.7542,0.7541,0.7541,22300000.0
2008-02-26 05:49:00,0.7541,0.7542,0.7541,0.7542,22600000.0
2008-02-26 05:50:00,0.7542,0.7542,0.7541,0.7541,87200000.0
2008-02-26 05:51:00,0.7541,0.7541,0.7541,0.7541,22300000.0
2008-02-26 05:52:00,0.7541,0.7541,0.7541,0.7541,22300000.0
2008-02-26 05:53:00,0.7541,0.7541,0.7541,0.7541,22300000.0
2008-02-26 05:54:00,0.7541,0.7541,0.75405,0.7541,153500000.0
2008-02-26 05:55:00,0.7541,0.7541,0.7541,0.7541,22200000.0
2008-02-26 05:56:00,0.7541,0.7541,0.7541,0.7541,22900000.0
2008-02-26 05:57:00,0.7541,0.75415,0.7541,0.7541,88900000.0
2008-02-26 05:58:00,0.7541,0.7541,0.7541,0.7541,22400000.0
2008-02-26 05:59:00,0.7541,0.7541,0.7541,0.7541,174500000.0
2008-02-26 06:00:00,0.7541,0.7541,0.7541,0.7541,1356800000.0
2008-02-26 06:01:00,0.7541,0.7541,0.7541,0.7541,1170500000.0
2008-02-26 06:02:00,0.7541,0.7541,0.7541,0.7541,22700000.0
2008-02-26 06:03:00,0.7541,0.7541,0.7541,0.7541,22200000.0
2008-02-26 06:04:00,0.7541,0.7541,0.7541,0.7541,22200000.0
2008-02-26 06:05:00,0.7541,0.7541,0.7541,0.7541,23000000.0
2008-02-26 06:06:00,0.7541,0.7542,0.7541,0.7542,34100000.0
2008-02-26 06:07:00,0.7541,0.7542,0.754,0.754,25200000.0
2008-02-26 06:08:00,0.754,0.7541,0.754,0.754,210900000.0
2008-02-26 06:09:00,0.7541,0.7541,0.754,0.754,26100000.0
2008-02-26 06:10:00,0.754,0.7541,0.754,0.7541,22300000.0
2008-02-26 06:11:00,0.7541,0.7541,0.754,0.754,24500000.0
2008-02-26 06:12:00,0.754,0.754,0.754,0.754,22000000.0
2008-02-26 06:13:00,0.754,0.754,0.754,0.754,22400000.0
2008-02-26 06:14:00,0.754,0.7541,0.754,0.7541,45500000.0
2008-02-26 06:15:00,0.7542,0.7543,0.7542,0.7543,190300000.0
2008-02-26 06:16:00,0.7543,0.7543,0.7542,0.7542,185700000.0
2008-02-26 06:17:00,0.7542,0.7542,0.7542,0.7542,475000000.0
2008-02-26 06:18:00,0.7542,0.7542,0.7542,0.7542,330600000.0
2008-02-26 06:19:00,0.7542,0.7543,0.7542,0.7543,76200000.0
2008-02-26 06:20:00,0.7543,0.7543,0.7543,0.7543,22500000.0
2008-02-26 06:21:00,0.7543,0.7543,0.7542,0.7542,180500000.0
2008-02-26 06:22:00,0.7542,0.7542,0.7542,0.7542,312200000.0
2008-02-26 06:23:00,0.7542,0.7543,0.7542,0.7543,368800000.0
2008-02-26 06:24:00,0.7543,0.7543,0.7543,0.7543,22400000.0
2008-02-26 06:25:00,0.7543,0.7543,0.7543,0.7543,22200000.0
2008-02-26 06:26:00,0.7543,0.7543,0.7542,0.7542,168700000.0
2008-02-26 06:27:00,0.7542,0.7542,0.7542,0.7542,247700000.0
2008-02-26 06:28:00,0.7542,0.7542,0.7541,0.7541,38500000.0
2008-02-26 06:29:00,0.7541,0.7541,0.7541,0.7541,22400000.0
2008-02-26 06:30:00,0.7541,0.7541,0.7541,0.7541,22200000.0
2008-02-26 06:31:00,0.7541,0.7542,0.7541,0.7542,302400000.0
2008-02-26 06:32:00,0.7542,0.7542,0.7541,0.7541,81100000.0
2008-02-26 06:33:00,0.7541,0.7541,0.7541,0.7541,305800000.0
2008-02-26 06:34:00,0.7541,0.7541,0.7541,0.7541,22500000.0
2008-02-26 06:35:00,0.7541,0.7541,0.7541,0.7541,22300000.0
2008-02-26 06:36:00,0.7541,0.7541,0.7541,0.7541,22300000.0
2008-02-26 06:37:00,0.7541,0.7541,0.7541,0.7541,134000000.0
2008-02-26 06:38:00,0.7541,0.7541,0.7541,0.7541,519899991.0
2008-02-26 06:39:00,0.7541,0.7541,0.7541,0.7541,22400000.0
2008-02-26 06:40:00,0.7541,0.7541,0.7541,0.7541,22500000.0
2008-02-26 06:41:00,0.7541,0.7541,0.7541,0.7541,22600000.0
2008-02-26 06:42:00,0.7541,0.7541,0.7541,0.7541,22000000.0
2008-02-26 06:43:00,0.7541,0.7541,0.7541,0.7541,1278400000.0
2008-02-26 06:44:00,0.7541,0.7541,0.7541,0.7541,944400000.0
2008-02-26 06:45:00,0.7541,0.7541,0.754,0.754,407500001.0
2008-02-26 06:46:00,0.754,0.754,0.7538,0.7538,44000000.0
2008-02-26 06:47:00,0.7538,0.7538,0.7538,0.7538,21500000.0
2008-02-26 06:48:00,0.7538,0.7539,0.7538,0.7539,22300000.0
2008-02-26 06:49:00,0.7539,0.7539,0.7539,0.7539,22700000.0
2008-02-26 06:50:00,0.7539,0.7539,0.7539,0.7539,22300000.0
2008-02-26 06:51:00,0.7539,0.7539,0.7538,0.7538,25700000.0
2008-02-26 06:52:00,0.7538,0.7539,0.7538,0.7539,25600000.0
2008-02-26 06:53:00,0.7539,0.7539,0.7539,0.7539,22700000.0
2008-02-26 06:54:00,0.7539,0.7539,0.7538,0.7539,25400000.0
2008-02-26 06:55:00,0.7539,0.7539,0.7538,0.7539,38800000.0
2008-02-26 06:56:00,0.7539,0.754,0.7539,0.7539,23300000.0
2008-02-26 06:57:00,0.754,0.754,0.7538,0.7539,28800000.0
2008-02-26 06:58:00,0.7539,0.7539,0.7539,0.7539,22300000.0
2008-02-26 06:59:00,0.7539,0.7539,0.7539,0.7539,22500000.0
2008-02-26 07:00:00,0.7539,0.7539,0.7537,0.7537,24700000.0
2008-02-26 07:01:00,0.7537,0.7538,0.7537,0.7537,104300000.0
2008-02-26 07:02:00,0.7537,0.7538,0.7537,0.75375,221900000.0
2008-02-26 07:03:00,0.75375,0.7538,0.7537,0.7537,125900000.0
2008-02-26 07:04:00,0.7537,0.7538,0.7537,0.7538,72700000.0
2008-02-26 07:05:00,0.7538,0.7539,0.7537,0.7537,66000000.0
2008-02-26 07:06:00,0.7537,0.7537,0.7537,0.7537,22600000.0
2008-02-26 07:07:00,0.7537,0.7537,0.7537,0.7537,22200000.0
2008-02-26 07:08:00,0.7537,0.7537,0.7536,0.7537,24600000.0
2008-02-26 07:09:00,0.7537,0.7537,0.7536,0.7536,27700000.0
2008-02-26 07:10:00,0.7536,0.7537,0.7536,0.7536,39300000.0
2008-02-26 07:11:00,0.7536,0.7537,0.7536,0.7536,219700000.0
2008-02-26 07:12:00,0.7536,0.7537,0.7536,0.7536,82100000.0
2008-02-26 07:13:00,0.7536,0.7538,0.7536,0.7536,316600000.0
2008-02-26 07:14:00,0.7536,0.7536,0.7536,0.7536,399000000.0
2008-02-26 07:15:00,0.7536,0.7537,0.7536,0.7536,459500000.0
2008-02-26 07:16:00,0.7536,0.7536,0.7536,0.7536,508600000.0
2008-02-26 07:17:00,0.7536,0.7536,0.7536,0.7536,261700000.0
2008-02-26 07:18:00,0.7536,0.7537,0.7536,0.7536,220900000.0
2008-02-26 07:19:00,0.7536,0.7538,0.7536,0.7537,32300000.0
2008-02-26 07:20:00,0.7537,0.7537,0.7536,0.7537,27000000.0
2008-02-26 07:21:00,0.7537,0.7537,0.7537,0.7537,22600000.0
2008-02-26 07:22:00,0.7537,0.7537,0.7536,0.7537,28700000.0
2008-02-26 07:23:00,0.7537,0.7537,0.75365,0.7537,186000000.0
2008-02-26 07:24:00,0.7537,0.7537,0.7537,0.7537,22100000.0
2008-02-26 07:25:00,0.7537,0.7537,0.75345,0.7536,1191400026.0
2008-02-26 07:26:00,0.7536,0.7537,0.7536,0.7537,298900000.0
2008-02-26 07:27:00,0.7537,0.7537,0.7536,0.7537,37300000.0
2008-02-26 07:28:00,0.7537,0.7537,0.75365,0.7537,26200000.0
2008-02-26 07:29:00,0.75365,0.75365,0.75345,0.75345,2019700000.0
2008-02-26 07:30:00,0.7536,0.7538,0.7535,0.7538,1186000000.0
2008-02-26 07:31:00,0.75365,0.7538,0.75365,0.75375,1186000000.0
2008-02-26 07:32:00,0.75375,0.7538,0.7537,0.7537,155000000.0
2008-02-26 07:33:00,0.7537,0.7538,0.7537,0.7538,22300000.0
2008-02-26 07:34:00,0.7537,0.7537,0.7537,0.7537,22300000.0
2008-02-26 07:35:00,0.7537,0.7537,0.7537,0.7537,22200000.0
2008-02-26 07:36:00,0.7537,0.7537,0.7537,0.7537,22100000.0
2008-02-26 07:37:00,0.7537,0.7537,0.75365,0.75365,27300000.0
2008-02-26 07:38:00,0.75365,0.75365,0.75345,0.75345,1331700000.0
2008-02-26 07:39:00,0.7538,0.7539,0.7538,0.7539,1146499999.0
2008-02-26 07:40:00,0.7538,0.7539,0.7538,0.7539,1146499999.0
2008-02-26 07:41:00,0.7538,0.7539,0.7537,0.7539,1146499999.0
2008-02-26 07:42:00,0.7538,0.7539,0.7538,0.7538,1146499999.0
2008-02-26 07:44:00,0.75345,0.7535,0.75345,0.7535,1146499999.0
2008-02-26 07:45:00,0.7535,0.7535,0.7535,0.7535,380100000.0
2008-02-26 07:46:00,0.7535,0.7535,0.75345,0.7535,469000000.0
2008-02-26 07:47:00,0.7535,0.7535,0.7535,0.7535,340100000.0
2008-02-26 07:48:00,0.7535,0.7535,0.75345,0.7535,536800000.0
2008-02-26 07:49:00,0.7535,0.7535,0.7535,0.7535,390800000.0
2008-02-26 07:50:00,0.7535,0.7535,0.7535,0.7535,415500000.0
2008-02-26 07:51:00,0.7535,0.75355,0.75345,0.75355,376500000.0
2008-02-26 07:52:00,0.75355,0.7539,0.75355,0.7539,140300000.0
2008-02-26 07:53:00,0.7539,0.7539,0.7536,0.7536,74000000.0
2008-02-26 07:54:00,0.7536,0.7536,0.75345,0.75345,706000005.0
2008-02-26 07:55:00,0.75345,0.7537,0.75345,0.75365,216400000.0
2008-02-26 07:56:00,0.7537,0.7537,0.75345,0.7537,302700000.0
2008-02-26 07:57:00,0.7537,0.7537,0.75345,0.7536,177600000.0
2008-02-26 07:58:00,0.7536,0.7537,0.7536,0.7536,27000000.0
2008-02-26 07:59:00,0.7536,0.7536,0.7536,0.7536,23200000.0
2008-02-26 08:00:00,0.7536,0.7538,0.7536,0.7538,27400000.0
2008-02-26 08:01:00,0.7538,0.7538,0.7538,0.7538,22200000.0
2008-02-26 08:02:00,0.7538,0.7538,0.7538,0.7538,22200000.0
2008-02-26 08:03:00,0.7538,0.7538,0.7538,0.7538,22400000.0
2008-02-26 08:04:00,0.7538,0.754,0.7537,0.7538,108400000.0
2008-02-26 08:05:00,0.7538,0.7539,0.7537,0.7538,62600000.0
2008-02-26 08:06:00,0.7538,0.7539,0.75365,0.7538,78500001.0
2008-02-26 08:07:00,0.7538,0.7539,0.7537,0.7539,81000000.0
2008-02-26 08:08:00,0.7539,0.7539,0.7538,0.7538,74700000.0
2008-02-26 08:09:00,0.7538,0.7539,0.7538,0.7538,22900000.0
2008-02-26 08:10:00,0.7538,0.7538,0.75345,0.75345,55000000.0
2008-02-26 08:11:00,0.7537,0.7538,0.7537,0.7537,24700000.0
2008-02-26 08:12:00,0.7536,0.7538,0.7536,0.7538,24700000.0
2008-02-26 08:13:00,0.7538,0.7538,0.7535,0.7538,44000000.0
2008-02-26 08:14:00,0.7538,0.7539,0.7538,0.7539,22200000.0
2008-02-26 08:15:00,0.7539,0.7539,0.7538,0.7539,30400000.0
2008-02-26 08:16:00,0.7539,0.7539,0.7537,0.7538,31600000.0
2008-02-26 08:17:00,0.7538,0.7539,0.7537,0.7538,29600000.0
2008-02-26 08:18:00,0.7538,0.7539,0.7538,0.7538,22400000.0
2008-02-26 08:19:00,0.7538,0.7539,0.7538,0.7538,22500000.0
2008-02-26 08:20:00,0.7538,0.7538,0.7537,0.7538,22400000.0
2008-02-26 08:21:00,0.7538,0.7538,0.75375,0.7538,34400000.0
2008-02-26 08:22:00,0.7538,0.7538,0.75345,0.7537,705800021.0
2008-02-26 08:23:00,0.7537,0.7538,0.7537,0.7538,22400000.0
2008-02-26 08:24:00,0.7538,0.7538,0.7538,0.7538,22400000.0
2008-02-26 08:25:00,0.7538,0.7539,0.75375,0.7539,209000000.0
2008-02-26 08:26:00,0.7539,0.75395,0.7538,0.75385,335800000.0
2008-02-26 08:27:00,0.75385,0.754,0.7538,0.754,313100000.0
2008-02-26 08:28:00,0.754,0.754,0.75395,0.754,171100000.0
2008-02-26 08:29:00,0.754,0.75405,0.75395,0.75395,83300000.0
2008-02-26 08:30:00,0.75395,0.75395,0.75365,0.75375,435000000.0
2008-02-26 08:31:00,0.75375,0.75375,0.75375,0.75375,792900000.0
2008-02-26 08:32:00,0.75375,0.75385,0.75375,0.75385,567500000.0
2008-02-26 08:33:00,0.75385,0.75385,0.75385,0.75385,405800000.0
2008-02-26 08:34:00,0.75385,0.75395,0.75385,0.75385,253600000.0
2008-02-26 08:35:00,0.75385,0.7539,0.75385,0.7539,267100000.0
2008-02-26 08:36:00,0.7539,0.7539,0.75385,0.75385,728700000.0
2008-02-26 08:37:00,0.75385,0.7539,0.75385,0.7539,409400000.0
2008-02-26 08:38:00,0.7539,0.7539,0.75375,0.75375,549600000.0
2008-02-26 08:39:00,0.75375,0.75385,0.75375,0.75385,176300000.0
2008-02-26 08:40:00,0.75385,0.7539,0.75385,0.7539,61600000.0
2008-02-26 08:41:00,0.7539,0.7539,0.75375,0.75385,580200000.0
2008-02-26 08:42:00,0.75385,0.75385,0.75385,0.75385,733600000.0
2008-02-26 08:43:00,0.75385,0.75385,0.75385,0.75385,505200000.0
2008-02-26 08:44:00,0.75385,0.75395,0.75375,0.75385,557400000.0
2008-02-26 08:45:00,0.75385,0.75385,0.75365,0.75375,444900000.0
2008-02-26 08:46:00,0.75375,0.75375,0.75365,0.75375,489300000.0
2008-02-26 08:47:00,0.75375,0.75385,0.7537,0.7537,585800000.0
2008-02-26 08:48:00,0.7537,0.75375,0.75355,0.75355,306600000.0
2008-02-26 08:49:00,0.75355,0.75375,0.75355,0.7537,321600000.0
2008-02-26 08:50:00,0.7537,0.7537,0.7537,0.7537,22400000.0
2008-02-26 08:51:00,0.7537,0.7537,0.75355,0.75355,427700000.0
2008-02-26 08:52:00,0.75355,0.75375,0.75355,0.75375,577300000.0
2008-02-26 08:53:00,0.75375,0.75375,0.75345,0.75365,898600000.0
2008-02-26 08:54:00,0.75365,0.75365,0.75365,0.75365,386500000.0
2008-02-26 08:55:00,0.75365,0.75375,0.75345,0.75345,559900000.0
2008-02-26 08:56:00,0.75345,0.75365,0.75345,0.75345,979200000.0
2008-02-26 08:57:00,0.75345,0.7536,0.75345,0.75355,990200000.0
2008-02-26 08:58:00,0.75355,0.7536,0.75355,0.75355,478200000.0
2008-02-26 08:59:00,0.75355,0.7536,0.75355,0.75355,251600000.0
2008-02-26 09:00:00,0.75355,0.7537,0.7535,0.7537,371400000.0
2008-02-26 09:01:00,0.7537,0.75375,0.75355,0.75355,552600000.0
2008-02-26 09:02:00,0.75355,0.75355,0.75355,0.75355,423500000.0
2008-02-26 09:03:00,0.75355,0.75355,0.7535,0.75355,530400000.0
2008-02-26 09:04:00,0.75355,0.7536,0.75355,0.7536,417600000.0
2008-02-26 09:05:00,0.7536,0.7536,0.7536,0.7536,22400000.0
2008-02-26 09:06:00,0.7536,0.7537,0.75355,0.75365,264000000.0
2008-02-26 09:07:00,0.75365,0.75375,0.75365,0.75375,433399999.0
2008-02-26 09:08:00,0.75375,0.75375,0.75365,0.75375,594100000.0
2008-02-26 09:09:00,0.75375,0.75375,0.75375,0.75375,535200000.0
2008-02-26 09:10:00,0.75375,0.7538,0.75375,0.75375,517100000.0
2008-02-26 09:11:00,0.75375,0.7538,0.75375,0.75375,510000000.0
2008-02-26 09:12:00,0.75375,0.7538,0.75355,0.75365,595200000.0
2008-02-26 09:13:00,0.75365,0.7537,0.75355,0.7537,396500000.0
2008-02-26 09:14:00,0.7537,0.75375,0.75355,0.75355,591400000.0
2008-02-26 09:15:00,0.75355,0.7537,0.75345,0.75355,797200000.0
2008-02-26 09:16:00,0.75355,0.7537,0.75355,0.75365,669900000.0
2008-02-26 09:17:00,0.75355,0.7537,0.75325,0.7534,608600000.0
2008-02-26 09:18:00,0.7534,0.7534,0.7532,0.75325,619700000.0
2008-02-26 09:19:00,0.75325,0.7534,0.75325,0.75335,668400000.0
2008-02-26 09:20:00,0.75335,0.7534,0.75325,0.75335,726800000.0
2008-02-26 09:21:00,0.75335,0.7534,0.75325,0.75335,123100000.0
2008-02-26 09:22:00,0.75335,0.7534,0.75315,0.7532,202800000.0
2008-02-26 09:23:00,0.7532,0.7533,0.75315,0.7533,208200000.0
2008-02-26 09:24:00,0.7533,0.7534,0.7533,0.75335,698800000.0
2008-02-26 09:25:00,0.75335,0.75335,0.75325,0.7533,70900000.0
2008-02-26 09:26:00,0.7533,0.75335,0.75325,0.75325,303600000.0
2008-02-26 09:27:00,0.75325,0.75325,0.7532,0.75325,87900000.0
2008-02-26 09:28:00,0.75325,0.75325,0.7532,0.7532,198600000.0
2008-02-26 09:29:00,0.7532,0.7532,0.753,0.7531,858000000.0
2008-02-26 09:30:00,0.7531,0.7531,0.753,0.7531,616800000.0
2008-02-26 09:31:00,0.753,0.7531,0.75295,0.75305,105200000.0
2008-02-26 09:32:00,0.75305,0.7531,0.75305,0.7531,84100000.0
2008-02-26 09:33:00,0.7531,0.7531,0.75305,0.7531,24200000.0
2008-02-26 09:34:00,0.7531,0.7531,0.7528,0.75285,197500000.0
2008-02-26 09:35:00,0.75285,0.7531,0.75285,0.75295,567300000.0
2008-02-26 09:36:00,0.75295,0.75295,0.7529,0.75295,337300000.0
2008-02-26 09:37:00,0.75295,0.753,0.7529,0.75295,194700000.0
2008-02-26 09:38:00,0.75295,0.75295,0.7527,0.7527,510700000.0
2008-02-26 09:39:00,0.7527,0.75275,0.7525,0.75255,377000000.0
2008-02-26 09:40:00,0.75255,0.7526,0.75245,0.75245,287000000.0
2008-02-26 09:41:00,0.75245,0.7525,0.75235,0.75245,1146099994.0
2008-02-26 09:42:00,0.7524,0.7525,0.75235,0.75245,372000000.0
2008-02-26 09:43:00,0.75245,0.7525,0.7524,0.75245,203200000.0
2008-02-26 09:44:00,0.75245,0.7526,0.7524,0.7526,598300000.0
2008-02-26 09:45:00,0.7526,0.7526,0.75245,0.75255,1149200005.0
2008-02-26 09:46:00,0.75255,0.75275,0.75255,0.7527,409099995.0
2008-02-26 09:47:00,0.7527,0.75275,0.75255,0.75255,830300000.0
2008-02-26 09:48:00,0.75255,0.75255,0.7523,0.7523,394800000.0
2008-02-26 09:49:00,0.7523,0.75235,0.7521,0.75235,262900000.0
2008-02-26 09:50:00,0.75235,0.75235,0.7521,0.7521,542700000.0
2008-02-26 09:51:00,0.7521,0.7522,0.7521,0.7522,240000000.0
2008-02-26 09:52:00,0.7522,0.7523,0.75215,0.7523,269100000.0
2008-02-26 09:53:00,0.7523,0.75235,0.75225,0.7523,152499998.0
2008-02-26 09:54:00,0.75225,0.7523,0.7521,0.75215,1471099994.0
2008-02-26 09:55:00,0.75215,0.75225,0.75215,0.7522,796999999.0
2008-02-26 09:56:00,0.7522,0.7522,0.75205,0.7521,1101399998.0
2008-02-26 09:57:00,0.7521,0.7524,0.75205,0.7523,911800002.0
2008-02-26 09:58:00,0.7523,0.7524,0.7522,0.7524,226500000.0
2008-02-26 09:59:00,0.7524,0.7524,0.7521,0.7522,524799998.0
2008-02-26 10:00:00,0.7522,0.75235,0.7522,0.7523,765700001.0
2008-02-26 10:01:00,0.7523,0.7523,0.75215,0.75225,813799992.0
2008-02-26 10:02:00,0.75225,0.7523,0.7522,0.7523,908899975.0
2008-02-26 10:03:00,0.7523,0.7523,0.75225,0.7523,2137799924.0
2008-02-26 10:04:00,0.7523,0.75235,0.7522,0.75225,463399985.0
2008-02-26 10:05:00,0.75225,0.75235,0.7522,0.75225,868799999.0
2008-02-26 10:06:00,0.75225,0.75225,0.7521,0.75215,690800000.0
2008-02-26 10:07:00,0.75215,0.75215,0.752,0.752,917199997.0
2008-02-26 10:08:00,0.75205,0.7522,0.752,0.7522,782399982.0
2008-02-26 10:09:00,0.7522,0.75225,0.7521,0.7522,199800000.0
2008-02-26 10:10:00,0.7522,0.7523,0.7522,0.7522,54500000.0
2008-02-26 10:11:00,0.7522,0.7523,0.7521,0.75215,263100000.0
2008-02-26 10:12:00,0.75215,0.75215,0.752,0.752,184500000.0
2008-02-26 10:13:00,0.75205,0.7521,0.75195,0.7521,861400020.0
2008-02-26 10:14:00,0.7521,0.7522,0.7521,0.75215,299200000.0
2008-02-26 10:15:00,0.75215,0.7523,0.75215,0.7523,320000000.0
2008-02-26 10:16:00,0.7523,0.7523,0.7522,0.7522,129900000.0
2008-02-26 10:17:00,0.7522,0.7522,0.7521,0.75215,195300000.0
2008-02-26 10:18:00,0.75215,0.7522,0.7521,0.7521,584500008.0
2008-02-26 10:19:00,0.7521,0.75215,0.75195,0.752,1140200000.0
2008-02-26 10:20:00,0.752,0.7521,0.75195,0.7521,583099999.0
2008-02-26 10:21:00,0.7521,0.75215,0.752,0.752,290099995.0
2008-02-26 10:22:00,0.752,0.752,0.7516,0.7516,723099996.0
2008-02-26 10:23:00,0.7516,0.75165,0.75155,0.7516,99600000.0
2008-02-26 10:24:00,0.7516,0.75165,0.7516,0.75165,176300000.0
2008-02-26 10:25:00,0.75165,0.75165,0.75145,0.7516,445099996.0
2008-02-26 10:26:00,0.7516,0.75175,0.7515,0.7517,335600001.0
2008-02-26 10:27:00,0.7517,0.7518,0.75165,0.7517,197199999.0
2008-02-26 10:28:00,0.7517,0.752,0.7517,0.7519,678700000.0
2008-02-26 10:29:00,0.7519,0.7521,0.7519,0.752,808600000.0
2008-02-26 10:30:00,0.752,0.7521,0.7518,0.7519,185600000.0
2008-02-26 10:31:00,0.7519,0.7521,0.7518,0.7521,843600000.0
2008-02-26 10:32:00,0.7521,0.7521,0.752,0.7521,824699997.0
2008-02-26 10:33:00,0.7521,0.7522,0.75205,0.7522,264900004.0
2008-02-26 10:34:00,0.7522,0.7523,0.7522,0.75225,213800000.0
2008-02-26 10:35:00,0.75225,0.7523,0.7522,0.7522,313900000.0
2008-02-26 10:36:00,0.7522,0.7524,0.7522,0.7524,221500000.0
2008-02-26 10:37:00,0.7524,0.7525,0.7524,0.75245,2002500002.0
2008-02-26 10:38:00,0.75245,0.75275,0.7524,0.7526,1279500001.0
2008-02-26 10:39:00,0.75265,0.75275,0.7525,0.7525,440600000.0
2008-02-26 10:40:00,0.7525,0.7526,0.7525,0.75255,339000000.0
2008-02-26 10:41:00,0.75255,0.7526,0.7525,0.7525,839600000.0
2008-02-26 10:42:00,0.7525,0.7526,0.7525,0.7526,361100000.0
2008-02-26 10:43:00,0.7526,0.75265,0.75255,0.7526,406300000.0
2008-02-26 10:44:00,0.7526,0.7527,0.7526,0.75265,415300000.0
2008-02-26 10:45:00,0.75265,0.7528,0.75265,0.7528,135700000.0
2008-02-26 10:46:00,0.7528,0.7529,0.7527,0.7527,395200000.0
2008-02-26 10:47:00,0.7528,0.7528,0.7527,0.7527,280900000.0
2008-02-26 10:48:00,0.7527,0.7527,0.7527,0.7527,22000000.0
2008-02-26 10:49:00,0.7527,0.7527,0.75255,0.7526,636400001.0
2008-02-26 10:50:00,0.7526,0.7527,0.7526,0.75265,661800000.0
2008-02-26 10:51:00,0.75265,0.75265,0.7526,0.7526,183000000.0
2008-02-26 10:52:00,0.7526,0.7527,0.7526,0.7527,184400000.0
2008-02-26 10:53:00,0.7527,0.75275,0.7527,0.75275,37000000.0
2008-02-26 10:54:00,0.75275,0.75275,0.75265,0.75265,461300000.0
2008-02-26 10:55:00,0.75265,0.75265,0.75255,0.75265,477999994.0
2008-02-26 10:56:00,0.75265,0.75275,0.7526,0.7527,259300000.0
2008-02-26 10:57:00,0.7527,0.75275,0.7526,0.7526,513499999.0
2008-02-26 10:58:00,0.7526,0.7526,0.7524,0.7524,1256599986.0
2008-02-26 10:59:00,0.7524,0.75255,0.7524,0.75255,822800000.0
2008-02-26 11:00:00,0.75255,0.75385,0.75245,0.75385,1360099996.0
2008-02-26 11:01:00,0.75385,0.75395,0.75365,0.75365,2023399976.0
2008-02-26 11:02:00,0.75365,0.7537,0.7534,0.7534,1289199997.0
2008-02-26 11:03:00,0.7534,0.7535,0.7531,0.7533,899700001.0
2008-02-26 11:04:00,0.7533,0.75365,0.7533,0.7536,1603299991.0
2008-02-26 11:05:00,0.7536,0.7537,0.7535,0.7537,1140799980.0
2008-02-26 11:06:00,0.7537,0.75395,0.7537,0.7539,264900001.0
2008-02-26 11:07:00,0.7539,0.75425,0.7539,0.7542,234800000.0
2008-02-26 11:08:00,0.7542,0.7543,0.7541,0.7542,843700000.0
2008-02-26 11:09:00,0.7542,0.7543,0.75415,0.7542,469500001.0
2008-02-26 11:10:00,0.7542,0.7542,0.7539,0.75395,294100000.0
2008-02-26 11:11:00,0.75395,0.75415,0.75395,0.75415,928999997.0
2008-02-26 11:12:00,0.7541,0.75415,0.75405,0.75415,1091699980.0
2008-02-26 11:13:00,0.75415,0.75425,0.75415,0.7542,829200000.0
2008-02-26 11:14:00,0.7542,0.75435,0.7542,0.75435,249999999.0
2008-02-26 11:15:00,0.75435,0.7547,0.7543,0.7546,502900002.0
2008-02-26 11:16:00,0.7546,0.75485,0.7546,0.75485,391699999.0
2008-02-26 11:17:00,0.75485,0.75485,0.7546,0.7546,333400000.0
2008-02-26 11:18:00,0.7546,0.75475,0.7546,0.7547,113400000.0
2008-02-26 11:19:00,0.7547,0.7548,0.75465,0.75465,252200000.0
2008-02-26 11:20:00,0.75465,0.7547,0.75455,0.7546,1407699986.0
2008-02-26 11:21:00,0.7546,0.7547,0.75455,0.75465,242700000.0
2008-02-26 11:22:00,0.75465,0.75475,0.75465,0.7547,251000000.0
2008-02-26 11:23:00,0.7547,0.7548,0.75455,0.7548,186200000.0
2008-02-26 11:24:00,0.7548,0.75485,0.75475,0.7548,183500000.0
2008-02-26 11:25:00,0.7548,0.7548,0.7547,0.7547,382900000.0
2008-02-26 11:26:00,0.7547,0.75475,0.75455,0.75455,108400000.0
2008-02-26 11:27:00,0.75455,0.7547,0.75445,0.75455,558000001.0
2008-02-26 11:28:00,0.7545,0.7545,0.7542,0.7543,762700000.0
2008-02-26 11:29:00,0.7544,0.7544,0.7543,0.7543,762700000.0
2008-02-26 11:30:00,0.75465,0.7547,0.75455,0.7546,762700000.0
2008-02-26 11:31:00,0.7546,0.75465,0.7546,0.7546,117900000.0
2008-02-26 11:32:00,0.7546,0.7546,0.7545,0.7545,1005500000.0
2008-02-26 11:33:00,0.7545,0.7546,0.7545,0.7546,809200000.0
2008-02-26 11:34:00,0.7546,0.75475,0.7546,0.75465,248500000.0
2008-02-26 11:35:00,0.75465,0.7548,0.75465,0.7547,300100000.0
2008-02-26 11:36:00,0.7547,0.75495,0.7547,0.7549,321700000.0
2008-02-26 11:37:00,0.7549,0.7549,0.75475,0.7548,400700000.0
2008-02-26 11:38:00,0.7548,0.7548,0.7547,0.7547,227499999.0
2008-02-26 11:39:00,0.7547,0.75475,0.7546,0.75465,692600000.0
2008-02-26 11:40:00,0.75465,0.75475,0.7546,0.7547,518600000.0
2008-02-26 11:41:00,0.7547,0.75485,0.75465,0.7548,900299993.0
2008-02-26 11:42:00,0.7548,0.75495,0.7548,0.7549,331200000.0
2008-02-26 11:43:00,0.7549,0.755,0.7548,0.7548,1129299988.0
2008-02-26 11:44:00,0.7548,0.7548,0.75465,0.75465,571799999.0
2008-02-26 11:45:00,0.75465,0.7547,0.75455,0.75465,462600000.0
2008-02-26 11:46:00,0.75465,0.7547,0.7546,0.7547,450900000.0
2008-02-26 11:47:00,0.75465,0.7548,0.75465,0.7547,693500009.0
2008-02-26 11:48:00,0.7547,0.75475,0.7546,0.7547,781500000.0
2008-02-26 11:49:00,0.7547,0.75475,0.75465,0.7547,515700000.0
2008-02-26 11:50:00,0.7547,0.75485,0.7547,0.7548,692200000.0
2008-02-26 11:51:00,0.7548,0.75485,0.75475,0.7548,263700000.0
2008-02-26 11:52:00,0.7548,0.7551,0.7548,0.75505,403100001.0
2008-02-26 11:53:00,0.75505,0.7551,0.755,0.755,409800000.0
2008-02-26 11:54:00,0.755,0.755,0.7549,0.7549,166800001.0
2008-02-26 11:55:00,0.7549,0.75495,0.7549,0.75495,79100000.0
2008-02-26 11:56:00,0.75495,0.75495,0.75485,0.7549,167899999.0
2008-02-26 11:57:00,0.7549,0.7551,0.75485,0.75495,537200001.0
2008-02-26 11:58:00,0.75495,0.75505,0.75495,0.75495,337799999.0
2008-02-26 11:59:00,0.75495,0.755,0.75485,0.75485,1299099978.0
2008-02-26 12:00:00,0.75485,0.7549,0.7548,0.75485,816000000.0
2008-02-26 12:01:00,0.75485,0.75495,0.7548,0.75485,370500000.0
2008-02-26 12:02:00,0.75485,0.75505,0.7548,0.7549,419200000.0
2008-02-26 12:03:00,0.7549,0.75495,0.7549,0.7549,269600000.0
2008-02-26 12:04:00,0.7549,0.755,0.7549,0.755,87500000.0
2008-02-26 12:05:00,0.755,0.7552,0.75495,0.7551,353900000.0
2008-02-26 12:06:00,0.7551,0.75515,0.75505,0.75505,204800001.0
2008-02-26 12:07:00,0.75505,0.7552,0.75505,0.7551,392200002.0
2008-02-26 12:08:00,0.7551,0.7551,0.75505,0.7551,84500000.0
2008-02-26 12:09:00,0.7551,0.7551,0.755,0.75505,335700000.0
2008-02-26 12:10:00,0.75505,0.75505,0.7544,0.7546,1013499996.0
2008-02-26 12:11:00,0.7546,0.7547,0.7546,0.75465,538800000.0
2008-02-26 12:12:00,0.75465,0.75465,0.75455,0.7546,1041299976.0
2008-02-26 12:13:00,0.7546,0.7546,0.7545,0.75455,1181200004.0
2008-02-26 12:14:00,0.75455,0.75465,0.75455,0.7546,1158599980.0
2008-02-26 12:15:00,0.7546,0.75485,0.7546,0.75475,477500000.0
2008-02-26 12:16:00,0.75475,0.75485,0.75465,0.75465,413199998.0
2008-02-26 12:17:00,0.75465,0.75475,0.75445,0.7546,1034499998.0
2008-02-26 12:18:00,0.7547,0.75475,0.7546,0.7546,825799997.0
2008-02-26 12:19:00,0.75465,0.7547,0.75455,0.7546,653600000.0
2008-02-26 12:20:00,0.7546,0.7547,0.75455,0.75465,272700000.0
2008-02-26 12:21:00,0.75465,0.7548,0.7546,0.75475,580800000.0
2008-02-26 12:22:00,0.7548,0.7548,0.7546,0.7547,843500001.0
2008-02-26 12:23:00,0.7547,0.75475,0.7546,0.7546,509699997.0
2008-02-26 12:24:00,0.7539,0.7539,0.7538,0.7539,1200099999.0
2008-02-26 12:25:00,0.7544,0.7547,0.7544,0.75465,1200099999.0
2008-02-26 12:26:00,0.75465,0.7547,0.7546,0.7547,701099998.0
2008-02-26 12:28:00,0.754,0.754,0.7538,0.754,409600000.0
2008-02-26 12:29:00,0.75435,0.7544,0.7543,0.7543,409600000.0
2008-02-26 12:30:00,0.7543,0.7543,0.75425,0.7543,124000000.0
2008-02-26 12:31:00,0.7543,0.75445,0.7543,0.75435,194500000.0
2008-02-26 12:32:00,0.75435,0.75435,0.75415,0.7542,300499994.0
2008-02-26 12:33:00,0.75425,0.75425,0.7542,0.7542,77200000.0
2008-02-26 12:34:00,0.7542,0.75425,0.7542,0.7542,117200000.0
2008-02-26 12:35:00,0.7542,0.75425,0.7542,0.7542,38300000.0
2008-02-26 12:36:00,0.7542,0.75425,0.75415,0.7542,383000000.0
2008-02-26 12:37:00,0.7542,0.7543,0.75415,0.7543,128600000.0
2008-02-26 12:38:00,0.7543,0.7543,0.75425,0.7543,28800000.0
2008-02-26 12:39:00,0.7543,0.75435,0.7543,0.7543,26700000.0
2008-02-26 12:40:00,0.7543,0.7543,0.75425,0.7543,26200000.0
2008-02-26 12:41:00,0.75425,0.75425,0.75405,0.7542,262500000.0
2008-02-26 12:42:00,0.7542,0.7542,0.7541,0.7541,202400000.0
2008-02-26 12:43:00,0.7541,0.75425,0.7541,0.7542,352800000.0
2008-02-26 12:44:00,0.7542,0.7542,0.75415,0.7542,46400000.0
2008-02-26 12:45:00,0.7542,0.75425,0.75415,0.7542,65800000.0
2008-02-26 12:46:00,0.7542,0.7542,0.7541,0.75415,1539700004.0
2008-02-26 12:47:00,0.75415,0.7542,0.75405,0.75405,730100000.0
2008-02-26 12:48:00,0.75405,0.7541,0.75405,0.7541,50800000.0
2008-02-26 12:49:00,0.7541,0.75415,0.75405,0.7541,126100000.0
2008-02-26 12:50:00,0.7541,0.7541,0.75405,0.7541,58300000.0
2008-02-26 12:51:00,0.7541,0.7541,0.75405,0.7541,74400000.0
2008-02-26 12:52:00,0.7541,0.7541,0.7541,0.7541,22200000.0
2008-02-26 12:53:00,0.7541,0.7541,0.75405,0.75405,81900000.0
2008-02-26 12:54:00,0.75405,0.7542,0.75405,0.7542,248100000.0
2008-02-26 12:55:00,0.7542,0.75425,0.75405,0.7541,282300000.0
2008-02-26 12:56:00,0.7541,0.7542,0.7539,0.7541,249600000.0
2008-02-26 12:57:00,0.7541,0.75415,0.75405,0.7541,271500000.0
2008-02-26 12:58:00,0.7541,0.7542,0.75405,0.7541,199100000.0
2008-02-26 12:59:00,0.7541,0.7542,0.7541,0.7542,231900000.0
2008-02-26 13:00:00,0.7542,0.7547,0.7542,0.75455,379400000.0
2008-02-26 13:01:00,0.75455,0.7546,0.7544,0.75445,713100000.0
2008-02-26 13:02:00,0.7551,0.7551,0.755,0.755,1574399965.0
2008-02-26 13:03:00,0.75445,0.7546,0.75445,0.75455,1574399965.0
2008-02-26 13:04:00,0.75455,0.7546,0.75445,0.7545,501699999.0
2008-02-26 13:05:00,0.7545,0.75455,0.7544,0.75445,1242099979.0
2008-02-26 13:06:00,0.75445,0.75445,0.75435,0.7544,358100001.0
2008-02-26 13:07:00,0.7544,0.75445,0.75435,0.75445,497300000.0
2008-02-26 13:08:00,0.75445,0.7545,0.7543,0.7544,289799999.0
2008-02-26 13:09:00,0.7544,0.7545,0.7544,0.75445,357800000.0
2008-02-26 13:10:00,0.75445,0.7546,0.75445,0.75445,306000000.0
2008-02-26 13:11:00,0.75455,0.7547,0.75445,0.7547,479499999.0
2008-02-26 13:12:00,0.75465,0.7547,0.7544,0.7544,263200000.0
2008-02-26 13:13:00,0.7544,0.75445,0.75435,0.7544,317200001.0
2008-02-26 13:14:00,0.7544,0.75445,0.75435,0.7544,125300000.0
2008-02-26 13:15:00,0.7544,0.7544,0.75425,0.7543,231900000.0
2008-02-26 13:16:00,0.7543,0.7543,0.75415,0.7542,231099999.0
2008-02-26 13:17:00,0.7542,0.7542,0.7541,0.7541,109700000.0
2008-02-26 13:18:00,0.7541,0.75415,0.75405,0.7541,57800000.0
2008-02-26 13:19:00,0.7541,0.75415,0.75405,0.75405,56600000.0
2008-02-26 13:20:00,0.75405,0.75405,0.7538,0.7538,358200000.0
2008-02-26 13:21:00,0.75385,0.7539,0.75375,0.75385,246500000.0
2008-02-26 13:22:00,0.7538,0.7539,0.7538,0.7539,79900000.0
2008-02-26 13:23:00,0.7539,0.7539,0.75385,0.7539,82300000.0
2008-02-26 13:24:00,0.7539,0.7539,0.75385,0.7539,74000000.0
2008-02-26 13:25:00,0.7539,0.7539,0.75385,0.7539,29800000.0
2008-02-26 13:26:00,0.7539,0.7539,0.7539,0.7539,22200000.0
2008-02-26 13:27:00,0.7539,0.75395,0.7539,0.75395,67000000.0
2008-02-26 13:28:00,0.75395,0.754,0.7539,0.754,84900000.0
2008-02-26 13:29:00,0.754,0.75405,0.754,0.75405,151500000.0
2008-02-26 13:30:00,0.75405,0.7541,0.75405,0.7541,237500000.0
2008-02-26 13:31:00,0.75415,0.7544,0.7541,0.7543,192100000.0
2008-02-26 13:32:00,0.7543,0.7543,0.75425,0.7543,27000000.0
2008-02-26 13:33:00,0.7543,0.7543,0.75425,0.7543,131700000.0
2008-02-26 13:34:00,0.7543,0.7543,0.7542,0.7543,362200000.0
2008-02-26 13:35:00,0.7543,0.7543,0.75415,0.7543,226500000.0
2008-02-26 13:36:00,0.7543,0.7543,0.7542,0.7543,506500000.0
2008-02-26 13:37:00,0.7543,0.7543,0.7542,0.75425,72600000.0
2008-02-26 13:38:00,0.7543,0.7544,0.7543,0.75435,107500000.0
2008-02-26 13:39:00,0.75435,0.7544,0.75435,0.7544,209000000.0
2008-02-26 13:40:00,0.7544,0.7545,0.75435,0.7545,734400001.0
2008-02-26 13:41:00,0.7545,0.7545,0.7544,0.75445,701600000.0
2008-02-26 13:42:00,0.75445,0.7545,0.7544,0.7545,263000000.0
2008-02-26 13:43:00,0.7545,0.7546,0.7545,0.7545,42700000.0
2008-02-26 13:44:00,0.7545,0.7545,0.75445,0.75445,1968300000.0
2008-02-26 13:45:00,0.75445,0.75465,0.75445,0.75465,287800000.0
2008-02-26 13:46:00,0.75465,0.7547,0.7546,0.7546,165700000.0
2008-02-26 13:47:00,0.7546,0.7547,0.75455,0.7546,280100000.0
2008-02-26 13:48:00,0.7546,0.7547,0.75445,0.75455,576100000.0
2008-02-26 13:49:00,0.75455,0.7546,0.7545,0.7546,178400000.0
2008-02-26 13:50:00,0.7546,0.7549,0.7546,0.7549,222800000.0
2008-02-26 13:51:00,0.7549,0.755,0.7548,0.75495,179300000.0
2008-02-26 13:52:00,0.75495,0.755,0.75485,0.7549,134900000.0
2008-02-26 13:53:00,0.7549,0.7549,0.7547,0.75475,197600000.0
2008-02-26 13:54:00,0.75475,0.75485,0.7547,0.7548,325500000.0
2008-02-26 13:55:00,0.7548,0.7549,0.7548,0.75485,199000000.0
2008-02-26 13:56:00,0.75485,0.7549,0.7548,0.75485,466400000.0
2008-02-26 13:57:00,0.75485,0.7549,0.7548,0.75485,450800000.0
2008-02-26 13:58:00,0.75485,0.75495,0.75485,0.75495,360300000.0
2008-02-26 13:59:00,0.75495,0.755,0.7548,0.7548,231700000.0
2008-02-26 14:00:00,0.7548,0.755,0.7548,0.75495,234200000.0
2008-02-26 14:01:00,0.75495,0.75505,0.75485,0.75505,346600000.0
2008-02-26 14:02:00,0.75505,0.7552,0.75505,0.7551,279699999.0
2008-02-26 14:03:00,0.7551,0.7551,0.75495,0.755,108300000.0
2008-02-26 14:04:00,0.755,0.7551,0.75495,0.75505,183600000.0
2008-02-26 14:05:00,0.7551,0.7551,0.75505,0.7551,192400000.0
2008-02-26 14:06:00,0.7551,0.7551,0.7549,0.75495,250700000.0
2008-02-26 14:07:00,0.75495,0.75495,0.7549,0.7549,113600000.0
2008-02-26 14:08:00,0.7549,0.755,0.7549,0.75495,186700000.0
2008-02-26 14:09:00,0.75495,0.755,0.7549,0.7549,78000000.0
2008-02-26 14:10:00,0.7549,0.75495,0.7549,0.7549,575900000.0
2008-02-26 14:11:00,0.7549,0.7551,0.7549,0.75505,775299999.0
2008-02-26 14:12:00,0.75505,0.7551,0.75505,0.7551,175200000.0
2008-02-26 14:13:00,0.7551,0.7551,0.75495,0.7551,281300000.0
2008-02-26 14:14:00,0.7551,0.7552,0.7551,0.7552,175000000.0
2008-02-26 14:15:00,0.7552,0.75525,0.755,0.755,65900000.0
2008-02-26 14:16:00,0.75505,0.75505,0.755,0.755,43000000.0
2008-02-26 14:17:00,0.755,0.7551,0.755,0.7551,143200000.0
2008-02-26 14:18:00,0.75505,0.75505,0.7541,0.7543,234300000.0
2008-02-26 14:19:00,0.7543,0.7546,0.7543,0.7546,931800000.0
2008-02-26 14:20:00,0.7546,0.75465,0.7545,0.7546,152000000.0
2008-02-26 14:21:00,0.7546,0.75475,0.75455,0.7546,469000000.0
2008-02-26 14:22:00,0.7546,0.7547,0.75455,0.75455,611500000.0
2008-02-26 14:23:00,0.75455,0.7546,0.75445,0.7546,637400002.0
2008-02-26 14:24:00,0.7546,0.75465,0.7544,0.75445,784099999.0
2008-02-26 14:25:00,0.7544,0.7545,0.75435,0.75435,1189399996.0
2008-02-26 14:26:00,0.75435,0.7544,0.75425,0.7543,847700000.0
2008-02-26 14:27:00,0.7543,0.75435,0.75395,0.75395,321400000.0
2008-02-26 14:28:00,0.75395,0.7542,0.7539,0.7542,1115899990.0
2008-02-26 14:29:00,0.75425,0.75435,0.75415,0.7542,345300001.0
2008-02-26 14:30:00,0.7542,0.7542,0.7539,0.7539,765999994.0
2008-02-26 14:31:00,0.7539,0.754,0.75355,0.75365,413500000.0
2008-02-26 14:32:00,0.75365,0.75375,0.7536,0.7536,387200000.0
2008-02-26 14:33:00,0.7536,0.7538,0.7536,0.75375,400399999.0
2008-02-26 14:34:00,0.75375,0.75385,0.75375,0.7538,97900000.0
2008-02-26 14:35:00,0.7538,0.7538,0.7537,0.7537,265500000.0
2008-02-26 14:36:00,0.7537,0.7539,0.7537,0.75385,498400000.0
2008-02-26 14:37:00,0.7538,0.75385,0.7536,0.7536,218200000.0
2008-02-26 14:38:00,0.7536,0.7537,0.75355,0.7536,186699999.0
2008-02-26 14:39:00,0.7537,0.7537,0.7536,0.7536,174400000.0
2008-02-26 14:40:00,0.7536,0.7537,0.7536,0.7537,142200000.0
2008-02-26 14:41:00,0.7537,0.7538,0.7537,0.7537,132000000.0
2008-02-26 14:42:00,0.7537,0.7538,0.7537,0.7538,111600000.0
2008-02-26 14:43:00,0.7538,0.75385,0.7536,0.7536,211500000.0
2008-02-26 14:44:00,0.7536,0.7536,0.75355,0.75355,642500000.0
2008-02-26 14:45:00,0.75355,0.7537,0.75355,0.7537,391800000.0
2008-02-26 14:46:00,0.7537,0.7537,0.75365,0.7537,511600000.0
2008-02-26 14:47:00,0.7537,0.7538,0.7537,0.7538,22900000.0
2008-02-26 14:48:00,0.7538,0.7538,0.75375,0.75375,38800000.0
2008-02-26 14:49:00,0.75375,0.7538,0.75365,0.7537,295599998.0
2008-02-26 14:50:00,0.7537,0.7537,0.75355,0.75355,460500000.0
2008-02-26 14:51:00,0.75355,0.7537,0.75355,0.75365,589799999.0
2008-02-26 14:52:00,0.75365,0.7537,0.75365,0.7537,65000000.0
2008-02-26 14:53:00,0.7537,0.7538,0.7537,0.7538,201000000.0
2008-02-26 14:54:00,0.7538,0.75395,0.7538,0.75385,124100000.0
2008-02-26 14:55:00,0.75385,0.7539,0.75385,0.7539,36300000.0
2008-02-26 14:56:00,0.7539,0.7539,0.7539,0.7539,22300000.0
2008-02-26 14:57:00,0.7539,0.7539,0.7538,0.7538,128700000.0
2008-02-26 14:58:00,0.7538,0.7538,0.7537,0.7537,33300000.0
2008-02-26 14:59:00,0.7537,0.7537,0.7537,0.7537,22100000.0
2008-02-26 15:00:00,0.7537,0.75385,0.7537,0.7538,705500000.0
2008-02-26 15:01:00,0.7538,0.7538,0.7538,0.7538,24200000.0
2008-02-26 15:02:00,0.7538,0.7538,0.75345,0.75365,729100003.0
2008-02-26 15:03:00,0.75365,0.75365,0.75325,0.75345,726700001.0
2008-02-26 15:04:00,0.75345,0.7535,0.7534,0.7534,535500000.0
2008-02-26 15:05:00,0.7534,0.75345,0.75335,0.75345,273900000.0
2008-02-26 15:06:00,0.75345,0.7535,0.7534,0.7534,114000000.0
2008-02-26 15:07:00,0.7534,0.7534,0.7533,0.7533,104000000.0
2008-02-26 15:08:00,0.7533,0.7534,0.7533,0.75335,426600000.0
2008-02-26 15:09:00,0.75335,0.7534,0.7533,0.7534,145500000.0
2008-02-26 15:10:00,0.7534,0.7534,0.75335,0.7534,591199995.0
2008-02-26 15:11:00,0.7534,0.75345,0.7534,0.7534,924199999.0
2008-02-26 15:12:00,0.7534,0.7534,0.7534,0.7534,22200000.0
2008-02-26 15:13:00,0.7534,0.75345,0.7534,0.7534,41600000.0
2008-02-26 15:14:00,0.7534,0.7535,0.7534,0.75345,487399996.0
2008-02-26 15:15:00,0.75345,0.7536,0.7534,0.7536,779799995.0
2008-02-26 15:16:00,0.7536,0.7536,0.7536,0.7536,22300000.0
2008-02-26 15:17:00,0.7536,0.75365,0.75355,0.75365,167500000.0
2008-02-26 15:18:00,0.75365,0.75365,0.75355,0.7536,91000000.0
2008-02-26 15:19:00,0.7536,0.7536,0.7536,0.7536,22200000.0
2008-02-26 15:20:00,0.7536,0.75365,0.7536,0.7536,47200000.0
2008-02-26 15:21:00,0.7536,0.7536,0.75355,0.7536,664699983.0
2008-02-26 15:22:00,0.75355,0.7536,0.7535,0.7536,889599964.0
2008-02-26 15:23:00,0.7536,0.7537,0.7535,0.75365,134200000.0
2008-02-26 15:24:00,0.75365,0.75375,0.75345,0.7535,628399989.0
2008-02-26 15:25:00,0.7537,0.7538,0.7537,0.7538,999200007.0
2008-02-26 15:26:00,0.75345,0.75355,0.75345,0.75355,999200007.0
2008-02-26 15:27:00,0.75355,0.7536,0.75345,0.7535,813300001.0
2008-02-26 15:28:00,0.7535,0.7536,0.75345,0.75355,1775300008.0
2008-02-26 15:29:00,0.75355,0.7536,0.75345,0.75345,1654800001.0
2008-02-26 15:30:00,0.75345,0.75365,0.75335,0.75345,1742799996.0
2008-02-26 15:31:00,0.75345,0.7538,0.7534,0.7538,503700003.0
2008-02-26 15:32:00,0.7538,0.7538,0.75355,0.7536,659099995.0
2008-02-26 15:33:00,0.7536,0.75385,0.7536,0.7538,533900014.0
2008-02-26 15:34:00,0.7538,0.7538,0.7537,0.7538,142900000.0
2008-02-26 15:35:00,0.7538,0.754,0.75375,0.7539,267300000.0
2008-02-26 15:36:00,0.7539,0.7539,0.75385,0.7539,236300000.0
2008-02-26 15:37:00,0.7539,0.7539,0.7538,0.75385,315800000.0
2008-02-26 15:38:00,0.75385,0.754,0.7538,0.7539,277700000.0
2008-02-26 15:39:00,0.7539,0.7539,0.75385,0.75385,183699999.0
2008-02-26 15:40:00,0.75385,0.75395,0.75385,0.75395,253000000.0
2008-02-26 15:41:00,0.75395,0.75395,0.75375,0.7538,386899996.0
2008-02-26 15:42:00,0.7538,0.7538,0.7535,0.7535,114000000.0
2008-02-26 15:43:00,0.7535,0.75365,0.75345,0.75365,290100000.0
2008-02-26 15:44:00,0.75365,0.7539,0.75365,0.7539,638300000.0
2008-02-26 15:45:00,0.7539,0.7539,0.75375,0.75375,460600000.0
2008-02-26 15:46:00,0.75375,0.75385,0.75375,0.7538,146300000.0
2008-02-26 15:47:00,0.7538,0.75385,0.7538,0.7538,95100000.0
2008-02-26 15:48:00,0.7538,0.7539,0.7537,0.7539,163000000.0
2008-02-26 15:49:00,0.7539,0.75395,0.7537,0.7539,386900000.0
2008-02-26 15:50:00,0.7539,0.7539,0.75375,0.7538,628399999.0
2008-02-26 15:51:00,0.7538,0.7538,0.75375,0.7538,667400000.0
2008-02-26 15:52:00,0.7538,0.75395,0.7538,0.7538,302000000.0
2008-02-26 15:53:00,0.7538,0.7539,0.7538,0.7539,45000000.0
2008-02-26 15:54:00,0.7539,0.7539,0.75375,0.75375,319899998.0
2008-02-26 15:55:00,0.75375,0.75385,0.75375,0.7538,70400000.0
2008-02-26 15:56:00,0.7538,0.7538,0.75375,0.7538,59700000.0
2008-02-26 15:57:00,0.7538,0.7539,0.7538,0.75385,55900000.0
2008-02-26 15:58:00,0.75385,0.754,0.75385,0.7539,141000000.0
2008-02-26 15:59:00,0.7539,0.75395,0.7538,0.7538,270500000.0
2008-02-26 16:00:00,0.7538,0.7539,0.7538,0.7539,245000002.0
2008-02-26 16:01:00,0.7539,0.7539,0.7538,0.7538,262700000.0
2008-02-26 16:02:00,0.7538,0.75385,0.7538,0.75385,61300000.0
2008-02-26 16:03:00,0.75385,0.75395,0.75385,0.75385,498400000.0
2008-02-26 16:04:00,0.7539,0.7539,0.75375,0.7539,484799996.0
2008-02-26 16:05:00,0.7539,0.7539,0.7538,0.75385,336699999.0
2008-02-26 16:06:00,0.75385,0.7539,0.7538,0.75385,528700000.0
2008-02-26 16:07:00,0.75385,0.7539,0.75385,0.7539,992199994.0
2008-02-26 16:08:00,0.7539,0.7539,0.75385,0.7539,88699999.0
2008-02-26 16:09:00,0.7539,0.7539,0.75375,0.75375,268500002.0
2008-02-26 16:10:00,0.7538,0.7538,0.7537,0.75375,842699997.0
2008-02-26 16:11:00,0.75375,0.75375,0.75365,0.7537,604200000.0
2008-02-26 16:12:00,0.7537,0.7537,0.75365,0.7537,297100000.0
2008-02-26 16:13:00,0.7537,0.7537,0.75365,0.7537,168599997.0
2008-02-26 16:14:00,0.7537,0.75375,0.75365,0.7537,40500000.0
2008-02-26 16:15:00,0.7537,0.7537,0.7536,0.75365,414799999.0
2008-02-26 16:16:00,0.75365,0.7537,0.7536,0.75365,624799999.0
2008-02-26 16:17:00,0.75365,0.7537,0.75365,0.7537,161400000.0
2008-02-26 16:18:00,0.7537,0.7538,0.7537,0.7538,58200000.0
2008-02-26 16:19:00,0.7538,0.7539,0.75375,0.7538,266700000.0
2008-02-26 16:20:00,0.7538,0.7539,0.75365,0.75365,485500001.0
2008-02-26 16:21:00,0.75365,0.7538,0.7536,0.7537,227899994.0
2008-02-26 16:22:00,0.7537,0.7539,0.7537,0.7539,340099992.0
2008-02-26 16:23:00,0.7539,0.7539,0.7538,0.75385,966199984.0
2008-02-26 16:24:00,0.75385,0.7539,0.7538,0.7538,407099980.0
2008-02-26 16:25:00,0.7538,0.7539,0.75375,0.75385,156600000.0
2008-02-26 16:26:00,0.75385,0.75385,0.7536,0.75365,641000001.0
2008-02-26 16:27:00,0.75365,0.7537,0.7536,0.7536,102900000.0
2008-02-26 16:28:00,0.7536,0.75375,0.75355,0.7537,404300000.0
2008-02-26 16:29:00,0.7537,0.7538,0.75365,0.75365,657399999.0
2008-02-26 16:30:00,0.75365,0.7538,0.7536,0.75375,499699994.0
2008-02-26 16:31:00,0.75375,0.75375,0.75355,0.7536,337399999.0
2008-02-26 16:32:00,0.7536,0.7536,0.75355,0.7536,948300002.0
2008-02-26 16:33:00,0.7536,0.7536,0.7536,0.7536,11500000.0
2008-02-26 16:34:00,0.7536,0.7536,0.7535,0.7536,213500000.0
2008-02-26 16:35:00,0.7536,0.75365,0.75335,0.7534,434300000.0
2008-02-26 16:36:00,0.7534,0.75345,0.7534,0.75345,391200000.0
2008-02-26 16:37:00,0.75345,0.7535,0.7534,0.75345,671999999.0
2008-02-26 16:38:00,0.75345,0.7536,0.75345,0.7536,446400000.0
2008-02-26 16:39:00,0.7536,0.7536,0.75355,0.7536,81000000.0
2008-02-26 16:40:00,0.7536,0.7538,0.7536,0.7537,258700000.0
2008-02-26 16:41:00,0.7537,0.7538,0.7537,0.7537,218800000.0
2008-02-26 16:42:00,0.7537,0.75375,0.75355,0.7536,162800000.0
2008-02-26 16:43:00,0.7536,0.7536,0.75345,0.75345,1223000000.0
2008-02-26 16:44:00,0.75345,0.7536,0.75345,0.7536,926600000.0
2008-02-26 16:45:00,0.7536,0.7536,0.75345,0.7535,462700000.0
2008-02-26 16:46:00,0.7535,0.7536,0.75345,0.75355,39400000.0
2008-02-26 16:47:00,0.75355,0.75355,0.75345,0.75345,212500000.0
2008-02-26 16:48:00,0.75345,0.75345,0.7533,0.7534,567200000.0
2008-02-26 16:49:00,0.7542,0.7544,0.7542,0.7544,867899969.0
2008-02-26 16:50:00,0.75345,0.7537,0.75345,0.75365,867899969.0
2008-02-26 16:51:00,0.75365,0.75375,0.7536,0.75365,1102300000.0
2008-02-26 16:52:00,0.75365,0.7537,0.75365,0.7537,311000001.0
2008-02-26 16:53:00,0.7537,0.7538,0.7537,0.75375,150900000.0
2008-02-26 16:54:00,0.75375,0.754,0.75375,0.75395,1045999996.0
2008-02-26 16:55:00,0.75395,0.754,0.75395,0.754,543899986.0
2008-02-26 16:56:00,0.754,0.754,0.75385,0.75385,333300002.0
2008-02-26 16:57:00,0.75385,0.7539,0.75385,0.7539,219600008.0
2008-02-26 16:58:00,0.7543,0.7543,0.7543,0.7543,854400000.0
2008-02-26 16:59:00,0.75405,0.7541,0.75405,0.7541,854400000.0
2008-02-26 17:00:00,0.7541,0.7543,0.7541,0.7542,1157800000.0
2008-02-26 17:01:00,0.7542,0.75425,0.7541,0.7541,1002899997.0
2008-02-26 17:02:00,0.7541,0.7542,0.75405,0.75415,313900000.0
2008-02-26 17:03:00,0.75415,0.75445,0.7541,0.75445,265000000.0
2008-02-26 17:04:00,0.75445,0.7545,0.7544,0.7544,942099999.0
2008-02-26 17:05:00,0.7544,0.75445,0.75425,0.75425,107299999.0
2008-02-26 17:06:00,0.75425,0.7544,0.75425,0.75435,208600000.0
2008-02-26 17:07:00,0.75435,0.7547,0.75435,0.7547,803100000.0
2008-02-26 17:08:00,0.7547,0.7548,0.7545,0.7547,416225000.0
2008-02-26 17:09:00,0.7547,0.7547,0.75445,0.7546,126200000.0
2008-02-26 17:10:00,0.7546,0.7546,0.75445,0.75455,469899999.0
2008-02-26 17:11:00,0.75455,0.7547,0.7545,0.7546,1117399978.0
2008-02-26 17:12:00,0.7546,0.7546,0.7545,0.75455,911499999.0
2008-02-26 17:13:00,0.75455,0.75455,0.75445,0.75445,1896799958.0
2008-02-26 17:14:00,0.75445,0.75445,0.75435,0.7544,395600000.0
2008-02-26 17:15:00,0.7544,0.7545,0.75435,0.7544,394200000.0
2008-02-26 17:16:00,0.7544,0.7545,0.7544,0.7545,481700000.0
2008-02-26 17:17:00,0.7545,0.7545,0.75445,0.75445,1025100016.0
2008-02-26 17:18:00,0.7545,0.7546,0.7544,0.75445,767000012.0
2008-02-26 17:19:00,0.75445,0.7545,0.7544,0.75445,567599998.0
2008-02-26 17:20:00,0.75445,0.75445,0.75445,0.75445,750400000.0
2008-02-26 17:21:00,0.75445,0.7546,0.75445,0.75455,351300000.0
2008-02-26 17:22:00,0.7546,0.7546,0.75445,0.75445,1737599978.0
2008-02-26 17:23:00,0.75445,0.7546,0.75445,0.7545,813899994.0
2008-02-26 17:24:00,0.7545,0.7546,0.7545,0.7546,32100000.0
2008-02-26 17:25:00,0.7545,0.7546,0.7545,0.7545,32100000.0
2008-02-26 17:26:00,0.75455,0.7547,0.75455,0.7547,32100000.0
2008-02-26 17:27:00,0.7547,0.7547,0.7546,0.7546,39000000.0
2008-02-26 17:28:00,0.7546,0.7547,0.7546,0.7546,77700000.0
2008-02-26 17:29:00,0.7546,0.7546,0.75455,0.7546,41400000.0
2008-02-26 17:30:00,0.7546,0.7546,0.7546,0.7546,20700000.0
2008-02-26 17:31:00,0.7546,0.7547,0.7546,0.7546,28300000.0
2008-02-26 17:32:00,0.7546,0.7546,0.75455,0.7546,25200000.0
2008-02-26 17:33:00,0.7546,0.7546,0.75455,0.75455,326500000.0
2008-02-26 17:34:00,0.75455,0.7546,0.75455,0.7546,52000000.0
2008-02-26 17:35:00,0.7546,0.7546,0.7545,0.7546,32300000.0
2008-02-26 17:36:00,0.7546,0.7546,0.7545,0.7546,71400000.0
2008-02-26 17:37:00,0.7546,0.7546,0.7545,0.7546,30500000.0
2008-02-26 17:38:00,0.7546,0.7546,0.75445,0.7545,487200000.0
2008-02-26 17:39:00,0.7542,0.7542,0.7541,0.7541,687100000.0
2008-02-26 17:41:00,0.7542,0.7542,0.7541,0.7541,687100000.0
2008-02-26 17:42:00,0.75445,0.75445,0.7544,0.75445,687100000.0
2008-02-26 17:43:00,0.75445,0.75445,0.75435,0.75435,1949300004.0
2008-02-26 17:44:00,0.75435,0.7544,0.7543,0.75435,239300000.0
2008-02-26 17:45:00,0.75435,0.75435,0.75415,0.7542,1068499996.0
2008-02-26 17:46:00,0.7542,0.7542,0.75405,0.7541,104600000.0
2008-02-26 17:47:00,0.7541,0.75415,0.75405,0.75415,45200000.0
2008-02-26 17:48:00,0.75415,0.7542,0.7541,0.75415,349200000.0
2008-02-26 17:49:00,0.75415,0.75445,0.75415,0.75445,1494699947.0
2008-02-26 17:50:00,0.75445,0.7545,0.75435,0.75445,1179099971.0
2008-02-26 17:51:00,0.75445,0.75445,0.7543,0.75435,107800000.0
2008-02-26 17:52:00,0.75435,0.75435,0.75415,0.75415,340400001.0
2008-02-26 17:53:00,0.75415,0.75425,0.7541,0.75425,349300000.0
2008-02-26 17:54:00,0.75425,0.75435,0.75425,0.7543,989799998.0
2008-02-26 17:55:00,0.7543,0.7543,0.75425,0.7543,100800000.0
2008-02-26 17:56:00,0.7543,0.7543,0.7543,0.7543,20500000.0
2008-02-26 17:57:00,0.7543,0.7543,0.7542,0.75425,300699999.0
2008-02-26 17:58:00,0.75425,0.7544,0.75425,0.7544,152200000.0
2008-02-26 17:59:00,0.7544,0.75455,0.75425,0.7545,341599999.0
2008-02-26 18:00:00,0.7545,0.75455,0.75445,0.75445,2114499977.0
2008-02-26 18:01:00,0.75445,0.7545,0.7544,0.75445,1507899974.0
2008-02-26 18:02:00,0.75445,0.7545,0.7544,0.7544,1534399962.0
2008-02-26 18:03:00,0.7544,0.75455,0.7544,0.7545,1589099994.0
2008-02-26 18:04:00,0.7545,0.7546,0.7545,0.7545,75900000.0
2008-02-26 18:05:00,0.7545,0.7546,0.7545,0.75455,710700000.0
2008-02-26 18:06:00,0.75455,0.7546,0.75455,0.75455,654600000.0
2008-02-26 18:07:00,0.75455,0.7546,0.75445,0.7545,624900000.0
2008-02-26 18:08:00,0.7545,0.75455,0.75445,0.75445,1232000019.0
2008-02-26 18:09:00,0.75445,0.7545,0.75445,0.75445,602500000.0
2008-02-26 18:10:00,0.75445,0.75445,0.7544,0.75445,871900000.0
2008-02-26 18:11:00,0.7532,0.7532,0.7529,0.753,748500000.0
2008-02-26 18:12:00,0.75445,0.7546,0.75445,0.7545,748500000.0
2008-02-26 18:13:00,0.7545,0.7545,0.7543,0.75435,960900010.0
2008-02-26 18:14:00,0.75435,0.7544,0.75425,0.7543,1314799997.0
2008-02-26 18:15:00,0.7543,0.7545,0.7543,0.7544,199300000.0
2008-02-26 18:16:00,0.7544,0.7544,0.7543,0.75435,69400000.0
2008-02-26 18:17:00,0.75435,0.75435,0.7543,0.7543,256100000.0
2008-02-26 18:18:00,0.7543,0.75435,0.7543,0.75435,111500000.0
2008-02-26 18:19:00,0.75435,0.7544,0.75435,0.7544,381700000.0
2008-02-26 18:20:00,0.7544,0.75445,0.7543,0.7544,706199994.0
2008-02-26 18:21:00,0.7544,0.75445,0.7544,0.7544,43400000.0
2008-02-26 18:22:00,0.7544,0.7545,0.7544,0.75445,623200000.0
2008-02-26 18:23:00,0.753,0.753,0.7528,0.7528,1013399981.0
2008-02-26 18:24:00,0.75445,0.7546,0.75445,0.7546,1013399981.0
2008-02-26 18:25:00,0.7546,0.7546,0.7545,0.75455,1536200001.0
2008-02-26 18:26:00,0.75455,0.7546,0.7545,0.7545,1048399999.0
2008-02-26 18:27:00,0.7545,0.7545,0.7543,0.75435,1157299988.0
2008-02-26 18:28:00,0.7543,0.7543,0.75415,0.7542,601700000.0
2008-02-26 18:29:00,0.7542,0.7542,0.7541,0.7541,302900000.0
2008-02-26 18:30:00,0.7541,0.7541,0.75405,0.75405,586100000.0
2008-02-26 18:31:00,0.75405,0.7542,0.75405,0.7541,712800000.0
2008-02-26 18:32:00,0.7541,0.7543,0.7541,0.7542,129400001.0
2008-02-26 18:33:00,0.7542,0.7542,0.75405,0.7541,208400003.0
2008-02-26 18:34:00,0.7541,0.7542,0.7541,0.75415,400900000.0
2008-02-26 18:35:00,0.75415,0.7542,0.7541,0.7542,521799999.0
2008-02-26 18:36:00,0.7542,0.75425,0.75415,0.7542,593499987.0
2008-02-26 18:37:00,0.7542,0.7542,0.75405,0.7541,992600000.0
2008-02-26 18:38:00,0.7541,0.7542,0.7541,0.7542,165800000.0
2008-02-26 18:39:00,0.7542,0.7542,0.7541,0.75415,451000000.0
2008-02-26 18:40:00,0.75415,0.7542,0.7541,0.7542,190000000.0
2008-02-26 18:41:00,0.7542,0.75425,0.75415,0.75415,764599980.0
2008-02-26 18:42:00,0.75415,0.7543,0.75415,0.7542,196799995.0
2008-02-26 18:43:00,0.7542,0.7544,0.7542,0.75435,280699999.0
2008-02-26 18:44:00,0.75435,0.7544,0.75425,0.7543,1305899998.0
2008-02-26 18:45:00,0.7543,0.75435,0.7543,0.7543,208500000.0
2008-02-26 18:46:00,0.75435,0.75435,0.75435,0.75435,1591999952.0
2008-02-26 18:47:00,0.75435,0.75435,0.75435,0.75435,1459399961.0
2008-02-26 18:48:00,0.7529,0.7529,0.7528,0.7528,853700009.0
2008-02-26 18:49:00,0.7543,0.7543,0.75415,0.7542,853700009.0
2008-02-26 18:50:00,0.7542,0.75425,0.7542,0.75425,666699979.0
2008-02-26 18:51:00,0.75425,0.7543,0.75425,0.75425,1725199977.0
2008-02-26 18:52:00,0.7543,0.7543,0.75415,0.75415,923900001.0
2008-02-26 18:53:00,0.75415,0.75415,0.754,0.754,718200000.0
2008-02-26 18:54:00,0.754,0.7541,0.754,0.75405,675899979.0
2008-02-26 18:55:00,0.75405,0.7541,0.75405,0.7541,168600000.0
2008-02-26 18:56:00,0.7541,0.7541,0.75395,0.754,714999999.0
2008-02-26 18:57:00,0.754,0.7541,0.75395,0.7541,435100000.0
2008-02-26 18:58:00,0.7541,0.7541,0.754,0.754,394599995.0
2008-02-26 18:59:00,0.754,0.75415,0.75385,0.754,276500000.0
2008-02-26 19:00:00,0.754,0.754,0.7535,0.7537,279000000.0
2008-02-26 19:01:00,0.7537,0.7538,0.7534,0.75355,244800000.0
2008-02-26 19:02:00,0.75355,0.7536,0.75335,0.75335,904600001.0
2008-02-26 19:03:00,0.75335,0.7534,0.75305,0.7531,316199999.0
2008-02-26 19:04:00,0.75325,0.75345,0.75315,0.7534,450400000.0
2008-02-26 19:05:00,0.75335,0.7534,0.75305,0.7531,357800000.0
2008-02-26 19:06:00,0.7531,0.75325,0.75305,0.75325,865999995.0
2008-02-26 19:07:00,0.75325,0.7533,0.75305,0.7532,519300000.0
2008-02-26 19:08:00,0.7532,0.7534,0.75315,0.75325,407900000.0
2008-02-26 19:09:00,0.75325,0.7534,0.7532,0.75335,333300000.0
2008-02-26 19:10:00,0.75335,0.75345,0.7533,0.7534,152500000.0
2008-02-26 19:11:00,0.75335,0.7534,0.753,0.7531,606800000.0
2008-02-26 19:12:00,0.7531,0.7531,0.753,0.75305,171700000.0
2008-02-26 19:13:00,0.753,0.7532,0.753,0.7532,455499999.0
2008-02-26 19:14:00,0.7532,0.7533,0.7532,0.7532,1306699997.0
2008-02-26 19:15:00,0.7532,0.75325,0.75305,0.7531,662299993.0
2008-02-26 19:16:00,0.7531,0.7532,0.75295,0.753,368199998.0
2008-02-26 19:17:00,0.753,0.7531,0.7529,0.75295,113000000.0
2008-02-26 19:18:00,0.75295,0.753,0.7529,0.753,115000000.0
2008-02-26 19:19:00,0.753,0.75325,0.753,0.7532,155400000.0
2008-02-26 19:20:00,0.7532,0.75325,0.75305,0.7531,153899999.0
2008-02-26 19:21:00,0.7531,0.7531,0.7529,0.7529,139200000.0
2008-02-26 19:22:00,0.7529,0.753,0.7527,0.75295,461600000.0
2008-02-26 19:23:00,0.75295,0.7531,0.75285,0.7529,466099998.0
2008-02-26 19:24:00,0.7529,0.753,0.75285,0.7529,261800000.0
2008-02-26 19:25:00,0.7529,0.75295,0.75285,0.75285,132099999.0
2008-02-26 19:26:00,0.75285,0.7529,0.75275,0.7529,439700001.0
2008-02-26 19:27:00,0.7528,0.7528,0.75255,0.75265,109400000.0
2008-02-26 19:28:00,0.7527,0.7528,0.75265,0.7527,193400000.0
2008-02-26 19:29:00,0.7527,0.75295,0.75255,0.75295,382299999.0
2008-02-26 19:30:00,0.7529,0.7531,0.7529,0.753,153400000.0
2008-02-26 19:31:00,0.753,0.7531,0.75295,0.7531,120200000.0
2008-02-26 19:32:00,0.7531,0.75315,0.7531,0.7531,81100000.0
2008-02-26 19:33:00,0.7531,0.7531,0.7529,0.75305,349100000.0
2008-02-26 19:34:00,0.75305,0.7531,0.753,0.75305,223900000.0
2008-02-26 19:35:00,0.75305,0.7531,0.75295,0.753,370000000.0
2008-02-26 19:36:00,0.753,0.75305,0.75295,0.753,281300000.0
2008-02-26 19:37:00,0.753,0.753,0.75285,0.753,1073899984.0
2008-02-26 19:38:00,0.753,0.753,0.7529,0.75295,376499996.0
2008-02-26 19:39:00,0.75295,0.7531,0.75295,0.75305,335800000.0
2008-02-26 19:40:00,0.75305,0.7531,0.75275,0.7528,391499999.0
2008-02-26 19:41:00,0.7528,0.75295,0.7527,0.75285,319800000.0
2008-02-26 19:42:00,0.75285,0.75285,0.7528,0.7528,400300000.0
2008-02-26 19:43:00,0.7528,0.7531,0.7528,0.753,176800000.0
2008-02-26 19:44:00,0.753,0.75305,0.75295,0.753,69200000.0
2008-02-26 19:45:00,0.753,0.753,0.75285,0.75285,144500000.0
2008-02-26 19:46:00,0.7528,0.75295,0.7528,0.7529,181700000.0
2008-02-26 19:47:00,0.7529,0.75295,0.7529,0.7529,35000000.0
2008-02-26 19:48:00,0.7529,0.7529,0.75285,0.7529,434300000.0
2008-02-26 19:49:00,0.7529,0.7529,0.7528,0.75285,546300000.0
2008-02-26 19:50:00,0.75285,0.7529,0.75285,0.7529,278700000.0
2008-02-26 19:51:00,0.7529,0.7529,0.75285,0.7529,38600000.0
2008-02-26 19:52:00,0.7529,0.753,0.7528,0.75285,257700000.0
2008-02-26 19:53:00,0.75285,0.75285,0.75275,0.7528,293800000.0
2008-02-26 19:54:00,0.7528,0.7528,0.75265,0.7527,374800000.0
2008-02-26 19:55:00,0.7527,0.75275,0.75265,0.7527,44400000.0
2008-02-26 19:56:00,0.7527,0.75275,0.75265,0.7527,56200000.0
2008-02-26 19:57:00,0.7527,0.7527,0.75265,0.7527,106000000.0
2008-02-26 19:58:00,0.7527,0.7528,0.7527,0.7528,322400000.0
2008-02-26 19:59:00,0.7528,0.7528,0.7527,0.75275,207600000.0
2008-02-26 20:00:00,0.75275,0.7529,0.75275,0.7529,114700000.0
2008-02-26 20:01:00,0.7529,0.753,0.75285,0.75285,304700000.0
2008-02-26 20:02:00,0.75285,0.753,0.75285,0.753,342000001.0
2008-02-26 20:03:00,0.753,0.753,0.7529,0.75295,244100000.0
2008-02-26 20:04:00,0.75295,0.753,0.7527,0.7528,267100000.0
2008-02-26 20:05:00,0.7528,0.7528,0.7527,0.7527,168500000.0
2008-02-26 20:06:00,0.7527,0.7528,0.7527,0.7527,275900000.0
2008-02-26 20:07:00,0.7527,0.7527,0.75265,0.7527,76100000.0
2008-02-26 20:08:00,0.7527,0.7527,0.75235,0.75235,178300000.0
2008-02-26 20:09:00,0.75235,0.7524,0.75215,0.7522,490800000.0
2008-02-26 20:10:00,0.7522,0.7522,0.7521,0.7522,91700000.0
2008-02-26 20:11:00,0.7522,0.7523,0.7522,0.7523,110000000.0
2008-02-26 20:12:00,0.7523,0.7523,0.75225,0.7523,176900000.0
2008-02-26 20:13:00,0.7523,0.7523,0.7522,0.75225,203900000.0
2008-02-26 20:14:00,0.7522,0.7523,0.75215,0.7522,596800000.0
2008-02-26 20:15:00,0.7522,0.7522,0.7522,0.7522,21500000.0
2008-02-26 20:16:00,0.7522,0.7522,0.7521,0.7522,39700000.0
2008-02-26 20:17:00,0.7522,0.7522,0.7521,0.7521,183400000.0
2008-02-26 20:18:00,0.7521,0.7522,0.7521,0.7522,138000000.0
2008-02-26 20:19:00,0.7522,0.75225,0.7521,0.7521,127100000.0
2008-02-26 20:20:00,0.7521,0.7522,0.75205,0.75215,173100000.0
2008-02-26 20:21:00,0.75215,0.7522,0.7521,0.7522,105600000.0
2008-02-26 20:22:00,0.7522,0.75245,0.7521,0.7524,187900000.0
2008-02-26 20:23:00,0.75235,0.75275,0.75235,0.75255,304200001.0
2008-02-26 20:24:00,0.75255,0.75265,0.7523,0.75255,1173999986.0
2008-02-26 20:25:00,0.7525,0.75265,0.75245,0.75245,1523799974.0
2008-02-26 20:26:00,0.75245,0.75255,0.7524,0.7524,1027299984.0
2008-02-26 20:27:00,0.7524,0.7525,0.7524,0.75245,387900000.0
2008-02-26 20:28:00,0.75245,0.75245,0.75215,0.75215,909400002.0
2008-02-26 20:29:00,0.7522,0.75235,0.75215,0.75225,601600001.0
2008-02-26 20:30:00,0.75225,0.75235,0.75225,0.75235,157600000.0
2008-02-26 20:31:00,0.75235,0.7524,0.7523,0.7524,565800000.0
2008-02-26 20:32:00,0.75235,0.7524,0.75235,0.75235,481600000.0
2008-02-26 20:33:00,0.75235,0.7524,0.7523,0.7524,644900000.0
2008-02-26 20:34:00,0.7524,0.7525,0.75235,0.7524,535400000.0
2008-02-26 20:35:00,0.7524,0.7527,0.7524,0.7526,310100000.0
2008-02-26 20:36:00,0.7526,0.7526,0.7524,0.75245,773500000.0
2008-02-26 20:37:00,0.75245,0.7526,0.75235,0.7525,419300000.0
2008-02-26 20:38:00,0.7525,0.75255,0.75235,0.75235,356700007.0
2008-02-26 20:39:00,0.75235,0.7525,0.75235,0.75245,652400000.0
2008-02-26 20:40:00,0.75245,0.75245,0.7524,0.75245,244700000.0
2008-02-26 20:41:00,0.753,0.7531,0.753,0.7531,1755300004.0
2008-02-26 20:42:00,0.75245,0.75255,0.75245,0.75245,1755300004.0
2008-02-26 20:43:00,0.75245,0.75245,0.75235,0.7524,401800001.0
2008-02-26 20:44:00,0.7524,0.7524,0.75235,0.75235,35000000.0
2008-02-26 20:45:00,0.75235,0.75235,0.7522,0.7523,368200000.0
2008-02-26 20:46:00,0.7523,0.7523,0.7522,0.7522,223600000.0
2008-02-26 20:47:00,0.7522,0.7522,0.75215,0.7522,46400000.0
2008-02-26 20:48:00,0.7522,0.7522,0.7521,0.7521,78200000.0
2008-02-26 20:49:00,0.7521,0.7521,0.75205,0.7521,196100000.0
2008-02-26 20:50:00,0.7521,0.75225,0.7521,0.75225,563700000.0
2008-02-26 20:51:00,0.75225,0.75245,0.7522,0.7522,760500000.0
2008-02-26 20:52:00,0.7522,0.75225,0.75175,0.75185,1067199994.0
2008-02-26 20:53:00,0.75185,0.7522,0.75185,0.7522,493199999.0
2008-02-26 20:54:00,0.7522,0.75225,0.75205,0.75215,1019800000.0
2008-02-26 20:55:00,0.75215,0.7522,0.75215,0.75215,841700000.0
2008-02-26 20:56:00,0.75215,0.75215,0.75215,0.75215,925300000.0
2008-02-26 20:57:00,0.75215,0.7523,0.75215,0.75225,384400000.0
2008-02-26 20:58:00,0.75225,0.75235,0.75225,0.75225,214699998.0
2008-02-26 20:59:00,0.75225,0.7523,0.75215,0.7522,287700000.0
2008-02-26 21:00:00,0.7522,0.75225,0.7522,0.7522,365500000.0
2008-02-26 21:01:00,0.7522,0.75225,0.75215,0.75215,591000024.0
2008-02-26 21:02:00,0.75215,0.7523,0.75215,0.7522,478800002.0
2008-02-26 21:03:00,0.7522,0.7523,0.7522,0.7523,455300000.0
2008-02-26 21:04:00,0.7523,0.7523,0.75225,0.7523,45500000.0
2008-02-26 21:05:00,0.7523,0.75235,0.7523,0.7523,61900000.0
2008-02-26 21:06:00,0.7523,0.7523,0.75225,0.7523,641799997.0
2008-02-26 21:07:00,0.7523,0.7523,0.75225,0.7523,653300000.0
2008-02-26 21:08:00,0.7523,0.7523,0.75225,0.7523,301000000.0
2008-02-26 21:09:00,0.7523,0.7523,0.7523,0.7523,21800000.0
2008-02-26 21:10:00,0.7523,0.75235,0.7523,0.75235,335400000.0
2008-02-26 21:11:00,0.75235,0.7524,0.7523,0.7524,202200000.0
2008-02-26 21:12:00,0.7524,0.7524,0.7523,0.7523,110000000.0
2008-02-26 21:13:00,0.7523,0.75235,0.7523,0.75235,236300000.0
2008-02-26 21:14:00,0.75235,0.7524,0.7523,0.75235,370300000.0
2008-02-26 21:15:00,0.75235,0.75235,0.7523,0.7523,678300000.0
2008-02-26 21:16:00,0.7523,0.7524,0.7523,0.7523,554800000.0
2008-02-26 21:17:00,0.7523,0.75235,0.7523,0.7523,24300000.0
2008-02-26 21:18:00,0.7523,0.75235,0.7523,0.7523,151300000.0
2008-02-26 21:19:00,0.7523,0.7523,0.7523,0.7523,21900000.0
2008-02-26 21:20:00,0.7523,0.7523,0.7523,0.7523,21700000.0
2008-02-26 21:21:00,0.7523,0.7523,0.75225,0.7523,364400001.0
2008-02-26 21:22:00,0.7523,0.7523,0.75225,0.7523,295299989.0
2008-02-26 21:23:00,0.7523,0.7523,0.7523,0.7523,21800000.0
2008-02-26 21:24:00,0.7523,0.7524,0.7523,0.75235,332900000.0
2008-02-26 21:25:00,0.75235,0.75245,0.75235,0.75245,934200000.0
2008-02-26 21:26:00,0.75245,0.7526,0.75245,0.75245,807500000.0
2008-02-26 21:27:00,0.75245,0.7526,0.7524,0.75255,1164300001.0
2008-02-26 21:28:00,0.75255,0.7526,0.7525,0.75255,279200000.0
2008-02-26 21:29:00,0.75255,0.7526,0.75245,0.7526,594199994.0
2008-02-26 21:30:00,0.7526,0.75265,0.75255,0.7526,102600000.0
2008-02-26 21:31:00,0.7526,0.7527,0.75245,0.75245,427100004.0
2008-02-26 21:32:00,0.75245,0.7527,0.75245,0.75265,576500000.0
2008-02-26 21:33:00,0.75265,0.75275,0.75265,0.7527,333000000.0
2008-02-26 21:34:00,0.7527,0.7529,0.75265,0.7529,846750014.0
2008-02-26 21:35:00,0.7529,0.75305,0.75285,0.7529,223700000.0
2008-02-26 21:36:00,0.7529,0.7531,0.7529,0.7531,197300000.0
2008-02-26 21:37:00,0.7531,0.7531,0.7529,0.753,78300000.0
2008-02-26 21:38:00,0.753,0.7531,0.7529,0.753,539500000.0
2008-02-26 21:39:00,0.753,0.7531,0.75295,0.753,506399999.0
2008-02-26 21:40:00,0.753,0.75315,0.753,0.75315,708100000.0
2008-02-26 21:41:00,0.75315,0.75315,0.7531,0.7531,266900000.0
2008-02-26 21:42:00,0.7531,0.7531,0.75295,0.75295,171500000.0
2008-02-26 21:43:00,0.75295,0.7531,0.75295,0.7531,447199999.0
2008-02-26 21:44:00,0.7531,0.75335,0.75305,0.75315,785200002.0
2008-02-26 21:45:00,0.75315,0.75325,0.75305,0.75315,681600000.0
2008-02-26 21:46:00,0.75315,0.75315,0.75305,0.75305,584300000.0
2008-02-26 21:47:00,0.75305,0.7532,0.75305,0.7531,373300000.0
2008-02-26 21:48:00,0.7531,0.75365,0.7531,0.75355,908299995.0
2008-02-26 21:49:00,0.75355,0.75405,0.75345,0.7539,759400002.0
2008-02-26 21:50:00,0.7539,0.754,0.7538,0.7538,756299998.0
2008-02-26 21:51:00,0.7538,0.7538,0.75365,0.7537,728000000.0
2008-02-26 21:52:00,0.75365,0.7537,0.75345,0.7535,997700000.0
2008-02-26 21:53:00,0.7535,0.7536,0.75335,0.75335,893899999.0
2008-02-26 21:54:00,0.7533,0.75335,0.7532,0.75325,1353499992.0
2008-02-26 21:55:00,0.7533,0.75335,0.7532,0.7532,846099999.0
2008-02-26 21:56:00,0.7532,0.7534,0.75315,0.7534,1341999987.0
2008-02-26 21:57:00,0.7534,0.75355,0.75335,0.75355,768400002.0
2008-02-26 21:58:00,0.75355,0.75365,0.7535,0.75355,980000000.0
2008-02-26 21:59:00,0.75355,0.75355,0.75345,0.75345,1364300013.0
2008-02-26 22:00:00,0.75345,0.75355,0.75335,0.75345,424600000.0
2008-02-26 22:01:00,0.75345,0.75375,0.75345,0.75375,631000000.0
2008-02-26 22:02:00,0.75375,0.75395,0.75375,0.7538,1076299998.0
2008-02-26 22:03:00,0.7538,0.7538,0.75355,0.75355,323500000.0
2008-02-26 22:04:00,0.75355,0.7537,0.75355,0.7536,651400000.0
2008-02-26 22:05:00,0.7536,0.7537,0.75355,0.7536,656000000.0
2008-02-26 22:06:00,0.7536,0.7536,0.75335,0.75345,425099999.0
2008-02-26 22:07:00,0.75345,0.75355,0.75335,0.7534,1183500006.0
2008-02-26 22:08:00,0.7534,0.75355,0.7533,0.7534,1567300003.0
2008-02-26 22:09:00,0.7534,0.75355,0.75335,0.75345,328900000.0
2008-02-26 22:10:00,0.75345,0.75345,0.7534,0.7534,182700000.0
2008-02-26 22:11:00,0.7534,0.75345,0.75335,0.7534,52100000.0
2008-02-26 22:12:00,0.7534,0.7534,0.75335,0.75335,131400000.0
2008-02-26 22:13:00,0.75335,0.75355,0.75335,0.7534,1595499968.0
2008-02-26 22:14:00,0.7534,0.75345,0.75335,0.7534,524400000.0
2008-02-26 22:15:00,0.7534,0.75355,0.7534,0.75345,429700001.0
2008-02-26 22:16:00,0.75345,0.75345,0.75335,0.75335,484000000.0
2008-02-26 22:17:00,0.75335,0.75345,0.75335,0.75345,327900000.0
2008-02-26 22:18:00,0.75345,0.75345,0.75335,0.75335,351200000.0
2008-02-26 22:19:00,0.75335,0.75345,0.75335,0.75345,363200000.0
2008-02-26 22:20:00,0.75345,0.7536,0.7534,0.75355,213300000.0
2008-02-26 22:21:00,0.75355,0.75355,0.75345,0.75355,507500003.0
2008-02-26 22:22:00,0.75355,0.7537,0.75355,0.75355,1302400000.0
2008-02-26 22:23:00,0.75355,0.75355,0.75335,0.75335,526200001.0
2008-02-26 22:24:00,0.75335,0.75345,0.75335,0.75345,394700000.0
2008-02-26 22:25:00,0.75345,0.75365,0.75345,0.75365,318500000.0
2008-02-26 22:26:00,0.75365,0.75375,0.75355,0.75355,318700000.0
2008-02-26 22:27:00,0.75355,0.75365,0.75355,0.75355,131700000.0
2008-02-26 22:28:00,0.75355,0.7536,0.7535,0.7536,150300000.0
2008-02-26 22:29:00,0.7536,0.7536,0.7535,0.75355,420299999.0
2008-02-26 22:30:00,0.75355,0.75365,0.75345,0.75345,888400022.0
2008-02-26 22:31:00,0.75345,0.75365,0.75345,0.75355,1182100039.0
2008-02-26 22:32:00,0.75355,0.7538,0.75355,0.75365,887900000.0
2008-02-26 22:33:00,0.75365,0.75375,0.75365,0.75375,582399998.0
2008-02-26 22:34:00,0.75375,0.75375,0.7537,0.7537,168000000.0
2008-02-26 22:35:00,0.7537,0.75375,0.7537,0.75375,259500000.0
2008-02-26 22:36:00,0.75375,0.75375,0.7537,0.7537,67400000.0
2008-02-26 22:37:00,0.7537,0.7537,0.75355,0.75365,313800000.0
2008-02-26 22:38:00,0.75365,0.7537,0.7536,0.75365,260900000.0
2008-02-26 22:39:00,0.75365,0.75365,0.75365,0.75365,432000000.0
2008-02-26 22:40:00,0.75365,0.7537,0.75365,0.75365,286000000.0
2008-02-26 22:41:00,0.75365,0.7538,0.75365,0.75365,406000000.0
2008-02-26 22:42:00,0.75365,0.7537,0.75365,0.75365,272000000.0
2008-02-26 22:43:00,0.75365,0.75365,0.75365,0.75365,400500000.0
2008-02-26 22:44:00,0.75365,0.75365,0.7536,0.7536,211400000.0
2008-02-26 22:45:00,0.7536,0.7536,0.75355,0.75355,159600000.0
2008-02-26 22:46:00,0.75355,0.75365,0.75345,0.7536,1129900008.0
2008-02-26 22:47:00,0.7536,0.7536,0.75355,0.7536,61600000.0
2008-02-26 22:48:00,0.7536,0.7536,0.7536,0.7536,22100000.0
2008-02-26 22:49:00,0.7536,0.75365,0.7536,0.75365,44800000.0
2008-02-26 22:50:00,0.75365,0.75365,0.75355,0.7536,50600000.0
2008-02-26 22:51:00,0.7536,0.7536,0.75355,0.75355,250900000.0
2008-02-26 22:52:00,0.75355,0.7536,0.75355,0.7536,366000000.0
2008-02-26 22:53:00,0.7536,0.75365,0.75355,0.7536,139300000.0
2008-02-26 22:54:00,0.7536,0.7536,0.75355,0.75355,304900000.0
2008-02-26 22:55:00,0.75365,0.75365,0.7536,0.7536,119800000.0
2008-02-26 22:56:00,0.7536,0.75375,0.7535,0.7537,390100000.0
2008-02-26 22:57:00,0.7537,0.75375,0.7535,0.7537,455899995.0
2008-02-26 22:58:00,0.7537,0.75375,0.7535,0.75365,753300007.0
2008-02-26 22:59:00,0.7536,0.75375,0.7535,0.75365,289000000.0
2008-02-26 23:00:00,0.7536,0.75375,0.7535,0.7535,233400000.0
2008-02-26 23:01:00,0.75355,0.75375,0.7535,0.7536,298100000.0
2008-02-26 23:02:00,0.7536,0.75375,0.7535,0.75355,139400000.0
2008-02-26 23:03:00,0.75355,0.7537,0.7535,0.7536,70600000.0
2008-02-26 23:04:00,0.7536,0.7537,0.7536,0.7536,29000000.0
2008-02-26 23:05:00,0.7536,0.75375,0.7536,0.7536,46800000.0
2008-02-26 23:06:00,0.7536,0.7538,0.7536,0.7536,147900000.0
2008-02-26 23:07:00,0.7536,0.75375,0.7535,0.7537,133800000.0
2008-02-26 23:08:00,0.7537,0.7537,0.7537,0.7537,22900000.0
2008-02-26 23:09:00,0.7537,0.75375,0.7537,0.7537,29700000.0
2008-02-26 23:10:00,0.7537,0.7537,0.7534,0.7535,108400000.0
2008-02-26 23:11:00,0.7535,0.7536,0.7534,0.7535,102900000.0
2008-02-26 23:12:00,0.7535,0.7535,0.7534,0.7535,52300000.0
2008-02-26 23:13:00,0.7535,0.75355,0.7534,0.7535,34000000.0
2008-02-26 23:14:00,0.7535,0.75365,0.7534,0.7536,96600000.0
2008-02-26 23:15:00,0.7536,0.7537,0.7536,0.7537,60500000.0
2008-02-26 23:16:00,0.7537,0.7537,0.7536,0.7536,35400000.0
2008-02-26 23:17:00,0.7536,0.75365,0.7534,0.7536,190800003.0
2008-02-26 23:18:00,0.7536,0.7537,0.7536,0.7536,57100000.0
2008-02-26 23:19:00,0.7536,0.75375,0.7536,0.7536,217499999.0
2008-02-26 23:20:00,0.7536,0.75375,0.7536,0.7536,226900001.0
2008-02-26 23:21:00,0.7536,0.75385,0.7536,0.75365,225800000.0
2008-02-26 23:22:00,0.7536,0.75385,0.7536,0.75375,341300000.0
2008-02-26 23:23:00,0.7537,0.75405,0.7536,0.7537,538400000.0
2008-02-26 23:24:00,0.7537,0.75395,0.7536,0.7538,630700000.0
2008-02-26 23:25:00,0.7538,0.75405,0.7537,0.7539,390100000.0
2008-02-26 23:26:00,0.7539,0.75415,0.7539,0.754,173400000.0
2008-02-26 23:27:00,0.754,0.75415,0.754,0.754,94100000.0
2008-02-26 23:28:00,0.754,0.75425,0.754,0.754,87500000.0
2008-02-26 23:29:00,0.754,0.75415,0.754,0.75405,363700000.0
2008-02-26 23:30:00,0.754,0.7542,0.754,0.7541,240600000.0
2008-02-26 23:31:00,0.7541,0.75415,0.7539,0.7539,101900000.0
2008-02-26 23:32:00,0.7539,0.75395,0.7538,0.7538,80800000.0
2008-02-26 23:33:00,0.7538,0.75395,0.7538,0.7539,73800000.0
2008-02-26 23:34:00,0.7539,0.75405,0.7538,0.7539,108700000.0
2008-02-26 23:35:00,0.7539,0.75395,0.7539,0.7539,48400000.0
2008-02-26 23:36:00,0.7539,0.75395,0.7538,0.7538,105900000.0
2008-02-26 23:37:00,0.7538,0.75395,0.7538,0.7539,45600000.0
2008-02-26 23:38:00,0.7539,0.75395,0.7538,0.7538,28100000.0
2008-02-26 23:39:00,0.7538,0.7539,0.7538,0.7538,28900000.0
2008-02-26 23:40:00,0.7538,0.7539,0.7538,0.7539,47000000.0
2008-02-26 23:41:00,0.7539,0.754,0.7538,0.754,51200000.0
2008-02-26 23:42:00,0.754,0.754,0.7539,0.754,33300000.0
2008-02-26 23:43:00,0.754,0.75405,0.754,0.754,26300000.0
2008-02-26 23:44:00,0.754,0.75405,0.754,0.754,25000000.0
2008-02-26 23:45:00,0.754,0.75405,0.7539,0.7539,25100000.0
2008-02-26 23:46:00,0.7539,0.75395,0.7539,0.7539,23400000.0
2008-02-26 23:47:00,0.7539,0.754,0.7539,0.7539,44500000.0
2008-02-26 23:48:00,0.7539,0.7539,0.7539,0.7539,24500000.0
2008-02-26 23:49:00,0.7539,0.7539,0.7536,0.7538,114300001.0
2008-02-26 23:50:00,0.7538,0.75385,0.75365,0.75365,54400000.0
2008-02-26 23:51:00,0.7536,0.75385,0.7536,0.75375,174100000.0
2008-02-26 23:52:00,0.7537,0.75375,0.7536,0.7536,56000000.0
2008-02-26 23:53:00,0.7536,0.75375,0.7535,0.7536,53900000.0
2008-02-26 23:54:00,0.7536,0.75365,0.7534,0.7535,158300000.0
2008-02-26 23:55:00,0.7535,0.7536,0.7534,0.7535,81600000.0
2008-02-26 23:56:00,0.7535,0.7535,0.7533,0.7533,62100001.0
2008-02-26 23:57:00,0.7533,0.75345,0.7533,0.7534,27000000.0
2008-02-26 23:58:00,0.7534,0.75345,0.7534,0.7534,33600000.0
2008-02-26 23:59:00,0.7534,0.7535,0.75335,0.7534,665800000.0
2008-02-27 00:00:00,0.7534,0.7534,0.7534,0.7534,592800000.0
2008-02-27 00:01:00,0.7533,0.7533,0.7532,0.7533,463300000.0
2008-02-27 00:02:00,0.7533,0.7533,0.7532,0.7533,28400000.0
2008-02-27 00:03:00,0.7533,0.7533,0.75265,0.7532,199300000.0
2008-02-27 00:04:00,0.7532,0.7533,0.7532,0.7532,46400000.0
2008-02-27 00:05:00,0.7532,0.7532,0.7531,0.7532,159400000.0
2008-02-27 00:06:00,0.7532,0.7533,0.7532,0.7533,70500000.0
2008-02-27 00:07:00,0.7533,0.7534,0.7533,0.7534,64000000.0
2008-02-27 00:08:00,0.7534,0.7534,0.7533,0.7534,26900000.0
2008-02-27 00:09:00,0.7534,0.7534,0.7533,0.7534,58400000.0
2008-02-27 00:10:00,0.7535,0.7536,0.7534,0.7535,74800000.0
2008-02-27 00:11:00,0.7535,0.75355,0.7535,0.7535,61200000.0
2008-02-27 00:12:00,0.7535,0.7535,0.7535,0.7535,21800000.0
2008-02-27 00:13:00,0.7535,0.7535,0.7535,0.7535,21200000.0
2008-02-27 00:14:00,0.7535,0.7536,0.7535,0.7536,21900000.0
2008-02-27 00:15:00,0.7536,0.7536,0.7535,0.7535,21700000.0
2008-02-27 00:16:00,0.7535,0.7536,0.7535,0.7536,503200000.0
2008-02-27 00:17:00,0.7536,0.7536,0.7536,0.7536,1362000000.0
2008-02-27 00:18:00,0.7548,0.755,0.7548,0.7548,1350500001.0
2008-02-27 00:19:00,0.7538,0.75557,0.7538,0.7555,1350500001.0
2008-02-27 00:20:00,0.7546,0.7563,0.7546,0.7562,1869600000.0
2008-02-27 00:21:00,0.7562,0.7564,0.7559,0.756,1367400000.0
2008-02-27 00:22:00,0.756,0.7563,0.7559,0.7563,1383200001.0
2008-02-27 00:23:00,0.7563,0.7566,0.756,0.7561,957699994.0
2008-02-27 00:24:00,0.7561,0.7561,0.7558,0.756,1172100000.0
2008-02-27 00:25:00,0.7559,0.7561,0.7556,0.7557,1159700000.0
2008-02-27 00:26:00,0.7556,0.7561,0.7555,0.7561,1499300001.0
2008-02-27 00:27:00,0.7561,0.7561,0.75585,0.75585,1029800000.0
2008-02-27 00:28:00,0.7547,0.7547,0.7544,0.7545,1528300000.0
2008-02-27 00:29:00,0.7556,0.7556,0.7552,0.7552,1528300000.0
2008-02-27 00:30:00,0.7552,0.7559,0.7552,0.7555,1684100000.0
2008-02-27 00:31:00,0.7555,0.7555,0.7551,0.7554,1561300000.0
2008-02-27 00:32:00,0.7554,0.7554,0.7551,0.7552,1011300000.0
2008-02-27 00:33:00,0.7552,0.7553,0.7551,0.7552,994900001.0
2008-02-27 00:34:00,0.7552,0.7553,0.75515,0.75525,1449500000.0
2008-02-27 00:35:00,0.7548,0.7548,0.7547,0.7547,1142499973.0
2008-02-27 00:36:00,0.75535,0.7554,0.7547,0.7552,1142499973.0
2008-02-27 00:37:00,0.7548,0.7548,0.7546,0.7546,793500000.0
2008-02-27 00:38:00,0.7551,0.75535,0.7551,0.7553,793500000.0
2008-02-27 00:39:00,0.7553,0.7554,0.7552,0.7554,1312800000.0
2008-02-27 00:40:00,0.7554,0.7554,0.7552,0.75525,1852799981.0
2008-02-27 00:41:00,0.75525,0.7554,0.7552,0.75535,1740300000.0
2008-02-27 00:42:00,0.7546,0.7547,0.7546,0.7547,2103899999.0
2008-02-27 00:44:00,0.7552,0.7553,0.7552,0.7552,2103899999.0
2008-02-27 00:45:00,0.7552,0.7553,0.7552,0.7553,1957200000.0
2008-02-27 00:46:00,0.7553,0.7554,0.755,0.7552,1823400000.0
2008-02-27 00:47:00,0.7552,0.7553,0.7551,0.75525,1704299972.0
2008-02-27 00:48:00,0.7544,0.7545,0.7544,0.7545,846600000.0
2008-02-27 00:49:00,0.75525,0.7554,0.7552,0.7553,846600000.0
2008-02-27 00:50:00,0.7553,0.7553,0.75515,0.7552,817900000.0
2008-02-27 00:51:00,0.7552,0.7552,0.7551,0.7551,1942600000.0
2008-02-27 00:52:00,0.7551,0.7551,0.7547,0.7549,1301900000.0
2008-02-27 00:53:00,0.7549,0.7552,0.7549,0.7551,2114000000.0
2008-02-27 00:54:00,0.7551,0.7551,0.755,0.75505,1059400000.0
2008-02-27 00:55:00,0.755,0.75515,0.7549,0.755,1132300000.0
2008-02-27 00:56:00,0.7544,0.7545,0.7544,0.7544,640700000.0
2008-02-27 00:57:00,0.7551,0.7551,0.7551,0.7551,640700000.0
2008-02-27 00:58:00,0.7551,0.7551,0.7551,0.7551,1675400000.0
2008-02-27 00:59:00,0.7551,0.7551,0.75505,0.7551,741000000.0
2008-02-27 01:00:00,0.7551,0.7551,0.7548,0.75505,1514499978.0
2008-02-27 01:01:00,0.755,0.7551,0.7549,0.7549,1745099997.0
2008-02-27 01:02:00,0.7549,0.755,0.7547,0.75495,1774399993.0
2008-02-27 01:03:00,0.75495,0.755,0.7548,0.755,1863800000.0
2008-02-27 01:04:00,0.755,0.75505,0.7548,0.7549,1513599994.0
2008-02-27 01:05:00,0.7549,0.755,0.7549,0.75495,1148600000.0
2008-02-27 01:06:00,0.75495,0.755,0.7549,0.755,968600000.0
2008-02-27 01:07:00,0.755,0.755,0.755,0.755,2066500000.0
2008-02-27 01:08:00,0.7549,0.7549,0.7547,0.7548,1883499998.0
2008-02-27 01:09:00,0.7547,0.7547,0.7547,0.7547,1883499998.0
2008-02-27 01:10:00,0.75495,0.7551,0.75495,0.755,1883499998.0
2008-02-27 01:11:00,0.755,0.755,0.7549,0.755,1611099995.0
2008-02-27 01:12:00,0.755,0.7551,0.7549,0.755,1233400000.0
2008-02-27 01:13:00,0.7547,0.7547,0.7546,0.7547,1906300000.0
2008-02-27 01:14:00,0.7546,0.7547,0.7546,0.7547,1906300000.0
2008-02-27 01:17:00,0.7548,0.7549,0.7548,0.7548,1906300000.0
2008-02-27 01:18:00,0.7546,0.7548,0.7546,0.7546,1349500032.0
2008-02-27 01:19:00,0.7547,0.75495,0.7547,0.7548,1349500032.0
2008-02-27 01:20:00,0.7546,0.7547,0.7545,0.7546,950400000.0
2008-02-27 01:21:00,0.7548,0.7548,0.75465,0.75465,950400000.0
2008-02-27 01:22:00,0.75465,0.7547,0.7546,0.7547,1467000000.0
2008-02-27 01:23:00,0.7547,0.7547,0.7546,0.7546,1610200000.0
2008-02-27 01:24:00,0.7546,0.7546,0.7546,0.7546,1532200000.0
2008-02-27 01:25:00,0.7546,0.7547,0.7546,0.7546,993300000.0
2008-02-27 01:26:00,0.7544,0.7545,0.7544,0.7544,857500000.0
2008-02-27 01:27:00,0.7545,0.7546,0.7543,0.7543,857500000.0
2008-02-27 01:28:00,0.7547,0.7547,0.7544,0.7545,857500000.0
2008-02-27 01:29:00,0.7545,0.75465,0.7545,0.75465,1443000002.0
2008-02-27 01:30:00,0.7544,0.7544,0.7543,0.7544,1536799999.0
2008-02-27 01:31:00,0.7546,0.75475,0.7545,0.7546,1536799999.0
2008-02-27 01:32:00,0.7546,0.7547,0.7546,0.7547,567500000.0
2008-02-27 01:33:00,0.7542,0.7544,0.7542,0.7544,847000000.0
2008-02-27 01:34:00,0.7547,0.7547,0.7547,0.7547,847000000.0
2008-02-27 01:35:00,0.7547,0.7548,0.7546,0.7547,1631299984.0
2008-02-27 01:36:00,0.7547,0.7547,0.7547,0.7547,1770000000.0
2008-02-27 01:37:00,0.7547,0.7547,0.75465,0.75465,1924800000.0
2008-02-27 01:38:00,0.75465,0.7547,0.75465,0.75465,407200000.0
2008-02-27 01:39:00,0.75465,0.7547,0.75465,0.75465,182000000.0
2008-02-27 01:40:00,0.75465,0.75465,0.75465,0.75465,175200000.0
2008-02-27 01:41:00,0.75465,0.75465,0.75465,0.75465,175200000.0
2008-02-27 01:42:00,0.75465,0.75465,0.7546,0.75465,227000000.0
2008-02-27 01:43:00,0.75465,0.7547,0.75465,0.7547,1213200000.0
2008-02-27 01:44:00,0.7547,0.7547,0.7547,0.7547,716200000.0
2008-02-27 01:45:00,0.7547,0.7547,0.7546,0.7546,1354800000.0
2008-02-27 01:46:00,0.7546,0.7546,0.7544,0.7545,1745400002.0
2008-02-27 01:47:00,0.7545,0.7545,0.7544,0.7545,699600000.0
2008-02-27 01:48:00,0.7545,0.7545,0.7544,0.7544,1468999990.0
2008-02-27 01:49:00,0.7544,0.75445,0.7543,0.7544,865600000.0
2008-02-27 01:50:00,0.7544,0.7544,0.7542,0.7543,1300100003.0
2008-02-27 01:51:00,0.7543,0.7545,0.7543,0.7545,1152500000.0
2008-02-27 01:52:00,0.7545,0.7546,0.7543,0.7545,885300000.0
2008-02-27 01:53:00,0.7545,0.7547,0.7545,0.7547,1907799974.0
2008-02-27 01:54:00,0.7547,0.7547,0.7545,0.7545,2114200000.0
2008-02-27 01:55:00,0.7548,0.7548,0.7547,0.7547,1397800000.0
2008-02-27 01:56:00,0.7545,0.7545,0.75435,0.7544,1397800000.0
2008-02-27 01:57:00,0.7548,0.7548,0.7547,0.7547,1618200000.0
2008-02-27 01:58:00,0.7544,0.7545,0.75435,0.7545,1618200000.0
2008-02-27 01:59:00,0.7545,0.75455,0.7544,0.7545,921500000.0
2008-02-27 02:00:00,0.7545,0.7548,0.75445,0.75465,1811600000.0
2008-02-27 02:02:00,0.75475,0.75485,0.7547,0.75475,1915800000.0
2008-02-27 02:03:00,0.75475,0.7548,0.7547,0.7548,1511800000.0
2008-02-27 02:04:00,0.7548,0.75485,0.75475,0.7548,1458600000.0
2008-02-27 02:05:00,0.7548,0.7548,0.7547,0.7548,1564000000.0
2008-02-27 02:06:00,0.75485,0.75485,0.7548,0.7548,1564000000.0
2008-02-27 02:07:00,0.7548,0.7548,0.75475,0.7548,1249700000.0
2008-02-27 02:08:00,0.7548,0.7548,0.75475,0.75475,1016700000.0
2008-02-27 02:09:00,0.75475,0.75475,0.7547,0.75475,1064900000.0
2008-02-27 02:10:00,0.75475,0.75475,0.7546,0.7547,568600001.0
2008-02-27 02:13:00,0.7549,0.7549,0.7547,0.7547,1238199999.0
2008-02-27 02:14:00,0.7546,0.7547,0.7546,0.7547,1238199999.0
2008-02-27 02:15:00,0.7547,0.75475,0.7547,0.7547,456300000.0
2008-02-27 02:16:00,0.7547,0.75475,0.7546,0.7547,1963099982.0
2008-02-27 02:17:00,0.7547,0.7547,0.7546,0.7546,1054400000.0
2008-02-27 02:20:00,0.7546,0.7546,0.7546,0.7546,2011099979.0
2008-02-27 02:21:00,0.7547,0.7547,0.7546,0.7546,2011099979.0
2008-02-27 02:22:00,0.7547,0.7547,0.7546,0.7547,2011099979.0
2008-02-27 02:24:00,0.75455,0.7547,0.75455,0.7547,2011099979.0
2008-02-27 02:25:00,0.7545,0.7546,0.7545,0.7546,997599988.0
2008-02-27 02:26:00,0.7545,0.7545,0.7545,0.7545,997599988.0
2008-02-27 02:27:00,0.7545,0.75455,0.7543,0.7543,2114700000.0
2008-02-27 02:28:00,0.7543,0.75445,0.75425,0.75425,1831399996.0
2008-02-27 02:29:00,0.7546,0.7546,0.7545,0.7546,1970100000.0
2008-02-27 02:30:00,0.7545,0.7547,0.7545,0.7546,1970100000.0
2008-02-27 02:31:00,0.7545,0.7545,0.7545,0.7545,1970100000.0
2008-02-27 02:33:00,0.7547,0.7547,0.7547,0.7547,1970100000.0
2008-02-27 02:34:00,0.75435,0.75455,0.7543,0.7543,1970100000.0
2008-02-27 02:35:00,0.7546,0.7547,0.7545,0.7547,1145200001.0
2008-02-27 02:36:00,0.75445,0.7546,0.75445,0.75455,1145200001.0
2008-02-27 02:37:00,0.7546,0.7548,0.7546,0.75475,994300004.0
2008-02-27 02:38:00,0.75475,0.75475,0.7547,0.75475,1604699997.0
2008-02-27 02:39:00,0.75475,0.75475,0.7547,0.75475,1124100000.0
2008-02-27 02:40:00,0.75475,0.75475,0.7547,0.75475,1168000000.0
2008-02-27 02:41:00,0.75475,0.75475,0.75475,0.75475,1208500000.0
2008-02-27 02:42:00,0.7546,0.7546,0.7545,0.7546,1573700000.0
2008-02-27 02:43:00,0.7547,0.7547,0.7545,0.7545,1573700000.0
2008-02-27 02:44:00,0.7544,0.7545,0.7544,0.7545,1573700000.0
2008-02-27 02:45:00,0.75465,0.75465,0.75465,0.75465,1573700000.0
2008-02-27 02:46:00,0.7546,0.7546,0.7545,0.7546,809400000.0
2008-02-27 02:47:00,0.75465,0.75465,0.75465,0.75465,809400000.0
2008-02-27 02:48:00,0.7545,0.7545,0.7545,0.7545,1369000000.0
2008-02-27 02:49:00,0.7547,0.75475,0.7547,0.75475,1369000000.0
2008-02-27 02:50:00,0.7548,0.7548,0.7547,0.7547,2084899999.0
2008-02-27 02:51:00,0.7548,0.7548,0.7547,0.7548,2084899999.0
2008-02-27 02:52:00,0.75485,0.75495,0.75485,0.7549,2084899999.0
2008-02-27 02:53:00,0.7549,0.75495,0.75485,0.7549,1920600000.0
2008-02-27 02:55:00,0.7547,0.75475,0.75465,0.7547,1449900001.0
2008-02-27 02:56:00,0.7547,0.75485,0.7547,0.75485,97000000.0
2008-02-27 02:57:00,0.75485,0.75485,0.7547,0.75485,113600000.0
2008-02-27 02:59:00,0.75465,0.7547,0.75465,0.7547,1117300000.0
2008-02-27 03:02:00,0.7547,0.75475,0.75465,0.7547,1633900050.0
2008-02-27 03:03:00,0.7547,0.7548,0.7547,0.7547,1070499999.0
2008-02-27 03:04:00,0.7547,0.7547,0.7547,0.7547,2026300000.0
2008-02-27 03:05:00,0.7547,0.75485,0.7547,0.7547,1438099999.0
2008-02-27 03:06:00,0.7549,0.7549,0.7547,0.7547,1482700000.0
2008-02-27 03:07:00,0.7548,0.7548,0.7547,0.7548,1482700000.0
2008-02-27 03:08:00,0.7547,0.7548,0.7547,0.7548,1482700000.0
2008-02-27 03:09:00,0.7549,0.7549,0.7548,0.7548,1482700000.0
2008-02-27 03:10:00,0.7549,0.7549,0.7548,0.7549,1482700000.0
2008-02-27 03:11:00,0.7548,0.7549,0.7548,0.7549,1482700000.0
2008-02-27 03:12:00,0.75475,0.75485,0.75475,0.75485,1482700000.0
2008-02-27 03:13:00,0.75485,0.75485,0.7547,0.7547,408300000.0
2008-02-27 03:14:00,0.755,0.755,0.7548,0.7548,834300000.0
2008-02-27 03:15:00,0.7547,0.7549,0.7546,0.7548,834300000.0
2008-02-27 03:16:00,0.7549,0.7549,0.7548,0.7549,834300000.0
2008-02-27 03:17:00,0.7548,0.7549,0.7547,0.7549,834300000.0
2008-02-27 03:18:00,0.7547,0.7547,0.7546,0.7547,834300000.0
2008-02-27 03:19:00,0.7547,0.7547,0.7547,0.7547,44400000.0
2008-02-27 03:20:00,0.7547,0.7547,0.7546,0.7546,1156500001.0
2008-02-27 03:21:00,0.7546,0.7547,0.75455,0.7546,968300000.0
2008-02-27 03:22:00,0.7546,0.75465,0.7546,0.75465,1077300000.0
2008-02-27 03:23:00,0.75465,0.75465,0.75465,0.75465,528800000.0
2008-02-27 03:24:00,0.75465,0.7547,0.7546,0.7547,1033600000.0
2008-02-27 03:25:00,0.7547,0.7547,0.7546,0.7546,2008100000.0
2008-02-27 03:27:00,0.7548,0.7549,0.7547,0.7548,2075400000.0
2008-02-27 03:28:00,0.7549,0.7549,0.7549,0.7549,2075400000.0
2008-02-27 03:29:00,0.7546,0.7546,0.75455,0.7546,2075400000.0
2008-02-27 03:30:00,0.7546,0.7548,0.75455,0.75465,1418800000.0
2008-02-27 03:31:00,0.75465,0.75465,0.75455,0.75455,921000000.0
2008-02-27 03:32:00,0.75455,0.75455,0.7545,0.7545,700700000.0
2008-02-27 03:33:00,0.7545,0.75465,0.7545,0.75465,350500000.0
2008-02-27 03:34:00,0.75465,0.7547,0.75465,0.7547,452200000.0
2008-02-27 03:35:00,0.7547,0.7547,0.7545,0.7546,580100000.0
2008-02-27 03:37:00,0.7551,0.7552,0.7551,0.7551,1075200000.0
2008-02-27 03:38:00,0.75475,0.7548,0.7546,0.7546,1075200000.0
2008-02-27 03:39:00,0.7546,0.7547,0.7546,0.7547,1664700001.0
2008-02-27 03:40:00,0.75475,0.7548,0.7547,0.75475,418600000.0
2008-02-27 03:41:00,0.75475,0.7548,0.75465,0.7547,984800000.0
2008-02-27 03:42:00,0.7546,0.7546,0.7545,0.75455,1997200000.0
2008-02-27 03:43:00,0.75455,0.75455,0.75445,0.75445,2121300000.0
2008-02-27 03:44:00,0.75445,0.7545,0.7544,0.7545,939400000.0
2008-02-27 03:45:00,0.7545,0.75455,0.7545,0.75455,852700000.0
2008-02-27 03:46:00,0.75455,0.75455,0.7545,0.75455,410300000.0
2008-02-27 03:47:00,0.75455,0.75455,0.75455,0.75455,377500000.0
2008-02-27 03:48:00,0.75455,0.7546,0.7545,0.7545,865000000.0
2008-02-27 03:49:00,0.7545,0.75475,0.7545,0.7547,1980900000.0
2008-02-27 03:50:00,0.7547,0.7548,0.75465,0.7547,615200000.0
2008-02-27 03:51:00,0.7547,0.7548,0.7547,0.7548,422900000.0
2008-02-27 03:52:00,0.7548,0.7548,0.75465,0.7547,1215600000.0
2008-02-27 03:53:00,0.75475,0.7548,0.7547,0.75475,590600000.0
2008-02-27 03:54:00,0.75475,0.75475,0.7546,0.7547,1259000000.0
2008-02-27 03:55:00,0.7547,0.7547,0.7546,0.7547,426000000.0
2008-02-27 03:56:00,0.7547,0.7547,0.7546,0.7547,618700000.0
2008-02-27 03:57:00,0.75465,0.75475,0.7546,0.75475,1096700000.0
2008-02-27 03:58:00,0.75475,0.75475,0.75475,0.75475,427300000.0
2008-02-27 03:59:00,0.75475,0.75475,0.7546,0.7546,1375900000.0
2008-02-27 04:00:00,0.7551,0.7552,0.7551,0.7552,379300000.0
2008-02-27 04:01:00,0.7551,0.7552,0.7551,0.7552,379300000.0
2008-02-27 04:02:00,0.7551,0.7551,0.755,0.755,379300000.0
2008-02-27 04:03:00,0.75475,0.7548,0.7547,0.7548,379300000.0
2008-02-27 04:04:00,0.7548,0.7548,0.75465,0.75465,543700000.0
2008-02-27 04:05:00,0.7549,0.755,0.7549,0.755,1510200000.0
2008-02-27 04:06:00,0.75475,0.75475,0.7547,0.7547,1510200000.0
2008-02-27 04:07:00,0.7548,0.7548,0.7547,0.7548,806100000.0
2008-02-27 04:08:00,0.7548,0.75485,0.75475,0.7548,617200000.0
2008-02-27 04:09:00,0.7548,0.7549,0.75475,0.75475,617700000.0
2008-02-27 04:10:00,0.75475,0.75485,0.75475,0.75485,1089600000.0
2008-02-27 04:11:00,0.75485,0.75485,0.7548,0.75485,841700000.0
2008-02-27 04:12:00,0.75485,0.75495,0.75485,0.75495,615200000.0
2008-02-27 04:13:00,0.75495,0.75495,0.75485,0.7549,453000000.0
2008-02-27 04:14:00,0.7549,0.7549,0.75485,0.75485,792400000.0
2008-02-27 04:15:00,0.75485,0.75485,0.7548,0.75485,1857800000.0
2008-02-27 04:16:00,0.75485,0.7549,0.7548,0.7549,595900000.0
2008-02-27 04:17:00,0.7549,0.7549,0.7548,0.7548,788600001.0
2008-02-27 04:18:00,0.7553,0.7554,0.7553,0.7554,985800000.0
2008-02-27 04:19:00,0.7548,0.7548,0.7548,0.7548,985800000.0
2008-02-27 04:20:00,0.7548,0.755,0.7548,0.7549,813400000.0
2008-02-27 04:21:00,0.75485,0.7549,0.75485,0.7549,321800000.0
2008-02-27 04:22:00,0.7549,0.7549,0.7549,0.7549,2041300000.0
2008-02-27 04:23:00,0.7549,0.75495,0.75485,0.7549,734500000.0
2008-02-27 04:24:00,0.7549,0.7549,0.7548,0.7549,646900000.0
2008-02-27 04:25:00,0.7549,0.7549,0.7549,0.7549,921300000.0
2008-02-27 04:26:00,0.7549,0.755,0.7549,0.7549,1344600000.0
2008-02-27 04:27:00,0.7549,0.7549,0.75475,0.75485,597000000.0
2008-02-27 04:28:00,0.75485,0.75495,0.75485,0.75495,689000000.0
2008-02-27 04:29:00,0.75495,0.75505,0.75495,0.755,317500000.0
2008-02-27 04:30:00,0.755,0.75515,0.755,0.7551,1290400000.0
2008-02-27 04:31:00,0.7554,0.7554,0.7552,0.7552,2083300000.0
2008-02-27 04:32:00,0.7551,0.7552,0.755,0.7551,2083300000.0
2008-02-27 04:33:00,0.7552,0.7553,0.7552,0.7553,2083300000.0
2008-02-27 04:34:00,0.7551,0.75515,0.7551,0.7551,2083300000.0
2008-02-27 04:35:00,0.7551,0.7552,0.7551,0.7552,534400000.0
2008-02-27 04:36:00,0.7552,0.7552,0.75515,0.75515,534400000.0
2008-02-27 04:37:00,0.75515,0.7552,0.75515,0.75515,470200000.0
2008-02-27 04:38:00,0.75515,0.75515,0.7551,0.7551,2007200000.0
2008-02-27 04:39:00,0.7551,0.7551,0.7551,0.7551,1775000000.0
2008-02-27 04:40:00,0.7551,0.7551,0.7549,0.7549,406700000.0
2008-02-27 04:41:00,0.755,0.755,0.7548,0.7548,406700000.0
2008-02-27 04:42:00,0.7549,0.7549,0.7548,0.7549,406700000.0
2008-02-27 04:43:00,0.7548,0.7548,0.7547,0.7548,406700000.0
2008-02-27 04:44:00,0.7549,0.755,0.7549,0.7549,406700000.0
2008-02-27 04:45:00,0.75515,0.75515,0.75515,0.75515,406700000.0
2008-02-27 04:46:00,0.75515,0.75515,0.75515,0.75515,484800000.0
2008-02-27 04:47:00,0.75515,0.75515,0.75515,0.75515,520800000.0
2008-02-27 04:48:00,0.75515,0.7552,0.75515,0.7552,616200000.0
2008-02-27 04:49:00,0.7552,0.7552,0.75515,0.75515,1071400000.0
2008-02-27 04:50:00,0.75515,0.7552,0.75515,0.75515,354300000.0
2008-02-27 04:51:00,0.75515,0.75515,0.75515,0.75515,419000000.0
2008-02-27 04:52:00,0.75515,0.75515,0.75515,0.75515,520800000.0
2008-02-27 04:53:00,0.75515,0.7552,0.75515,0.75515,469700000.0
2008-02-27 04:54:00,0.75515,0.75515,0.75515,0.75515,527300000.0
2008-02-27 04:55:00,0.75515,0.75515,0.75515,0.75515,399000000.0
2008-02-27 04:56:00,0.75515,0.7552,0.75515,0.7552,511000000.0
2008-02-27 04:57:00,0.7552,0.7552,0.75515,0.75515,598300000.0
2008-02-27 04:58:00,0.75515,0.7552,0.75515,0.7552,380300000.0
2008-02-27 04:59:00,0.7552,0.7552,0.7552,0.7552,637100000.0
2008-02-27 05:00:00,0.7552,0.7552,0.7552,0.7552,596300000.0
2008-02-27 05:01:00,0.7552,0.7552,0.7551,0.7551,1613999998.0
2008-02-27 05:02:00,0.7548,0.7548,0.7547,0.7547,1489500000.0
2008-02-27 05:03:00,0.755,0.755,0.755,0.755,1489500000.0
2008-02-27 05:04:00,0.755,0.755,0.755,0.755,859000000.0
2008-02-27 05:05:00,0.755,0.755,0.7549,0.755,825499999.0
2008-02-27 05:06:00,0.755,0.75505,0.75495,0.75495,377200000.0
2008-02-27 05:07:00,0.75495,0.755,0.75495,0.755,373300000.0
2008-02-27 05:08:00,0.755,0.75525,0.7549,0.7551,1125700000.0
2008-02-27 05:09:00,0.7547,0.7547,0.7546,0.7547,1406000017.0
2008-02-27 05:10:00,0.7552,0.7553,0.7551,0.75515,1406000017.0
2008-02-27 05:11:00,0.75515,0.7552,0.75505,0.7552,1770900024.0
2008-02-27 05:12:00,0.7552,0.75525,0.7552,0.7552,1338100000.0
2008-02-27 05:13:00,0.7547,0.7547,0.7544,0.7546,1633899996.0
2008-02-27 05:14:00,0.7545,0.7546,0.7544,0.7545,1633899996.0
2008-02-27 05:15:00,0.7546,0.7546,0.7544,0.7544,1633899996.0
2008-02-27 05:16:00,0.7551,0.7553,0.7551,0.75525,1633899996.0
2008-02-27 05:17:00,0.75525,0.7553,0.75525,0.7553,713600000.0
2008-02-27 05:18:00,0.7553,0.75545,0.75525,0.7554,359200000.0
2008-02-27 05:19:00,0.7554,0.75545,0.7553,0.7553,1409900000.0
2008-02-27 05:20:00,0.7553,0.7553,0.7552,0.7552,1461700000.0
2008-02-27 05:21:00,0.7552,0.75545,0.7552,0.7553,1328500000.0
2008-02-27 05:22:00,0.7546,0.7547,0.7545,0.7546,1746499997.0
2008-02-27 05:23:00,0.7545,0.7545,0.7545,0.7545,1746499997.0
2008-02-27 05:24:00,0.7546,0.7546,0.7545,0.7545,1746499997.0
2008-02-27 05:25:00,0.7546,0.7546,0.7545,0.7546,1746499997.0
2008-02-27 05:26:00,0.7547,0.7547,0.7547,0.7547,1746499997.0
2008-02-27 05:27:00,0.7552,0.75525,0.7552,0.7552,1746499997.0
2008-02-27 05:28:00,0.7549,0.7549,0.7548,0.7548,1963000036.0
2008-02-27 05:29:00,0.7549,0.7549,0.7548,0.7548,1963000036.0
2008-02-27 05:30:00,0.7553,0.7553,0.7552,0.7553,1963000036.0
2008-02-27 05:31:00,0.7553,0.75535,0.7552,0.7552,1303300001.0
2008-02-27 05:32:00,0.7552,0.7552,0.755,0.7551,1222700004.0
2008-02-27 05:33:00,0.7551,0.7553,0.7551,0.75525,1386899998.0
2008-02-27 05:34:00,0.75525,0.7553,0.7551,0.7552,654900003.0
2008-02-27 05:35:00,0.7552,0.7552,0.7551,0.7552,1093500000.0
2008-02-27 05:36:00,0.7552,0.7552,0.755,0.7551,1914000022.0
2008-02-27 05:37:00,0.75505,0.75515,0.75505,0.7551,859500001.0
2008-02-27 05:38:00,0.7547,0.7547,0.7547,0.7547,1892900023.0
2008-02-27 05:39:00,0.7546,0.7546,0.7545,0.7545,1892900023.0
2008-02-27 05:40:00,0.755,0.75505,0.75495,0.75495,1892900023.0
2008-02-27 05:41:00,0.75495,0.755,0.7548,0.7548,1097700000.0
2008-02-27 05:42:00,0.7548,0.75495,0.7548,0.75495,526400000.0
2008-02-27 05:43:00,0.75495,0.75495,0.75475,0.75485,1430700000.0
2008-02-27 05:44:00,0.75485,0.755,0.75485,0.75495,385700000.0
2008-02-27 05:45:00,0.75495,0.75495,0.75465,0.75475,764500003.0
2008-02-27 05:46:00,0.75475,0.7548,0.75475,0.75475,412600000.0
2008-02-27 05:47:00,0.75475,0.7548,0.75465,0.7547,981800002.0
2008-02-27 05:48:00,0.7547,0.7548,0.7545,0.7545,493300000.0
2008-02-27 05:49:00,0.7546,0.7546,0.7545,0.7545,493300000.0
2008-02-27 05:50:00,0.7546,0.7546,0.7545,0.7546,493300000.0
2008-02-27 05:51:00,0.7547,0.7547,0.75455,0.75465,493300000.0
2008-02-27 05:52:00,0.75465,0.7547,0.7546,0.7547,459899999.0
2008-02-27 05:53:00,0.7547,0.7547,0.75455,0.75465,484100000.0
2008-02-27 05:54:00,0.75465,0.75475,0.75465,0.75475,992400000.0
2008-02-27 05:55:00,0.75475,0.7548,0.7547,0.75475,1146699983.0
2008-02-27 05:56:00,0.75475,0.75475,0.75455,0.7547,1468500007.0
2008-02-27 05:57:00,0.7547,0.7547,0.75465,0.7547,1249100000.0
2008-02-27 05:58:00,0.7548,0.7549,0.7548,0.7548,1550399934.0
2008-02-27 05:59:00,0.75465,0.7548,0.75465,0.7548,1550399934.0
2008-02-27 06:00:00,0.7548,0.7548,0.7548,0.7548,373900000.0
2008-02-27 06:01:00,0.7548,0.7548,0.7548,0.7548,391000000.0
2008-02-27 06:02:00,0.7548,0.7548,0.75475,0.75475,501400000.0
2008-02-27 06:03:00,0.75475,0.7548,0.75465,0.7547,344900000.0
2008-02-27 06:04:00,0.7547,0.7548,0.7547,0.75475,665700000.0
2008-02-27 06:05:00,0.75475,0.75475,0.7547,0.75475,1446800000.0
2008-02-27 06:06:00,0.75475,0.75475,0.75475,0.75475,1390600000.0
2008-02-27 06:07:00,0.75475,0.75475,0.7546,0.7547,1377500000.0
2008-02-27 06:08:00,0.7547,0.7547,0.7546,0.7546,1011200000.0
2008-02-27 06:09:00,0.7545,0.7545,0.7545,0.7545,1210300000.0
2008-02-27 06:10:00,0.75465,0.75465,0.75465,0.75465,1210300000.0
2008-02-27 06:11:00,0.75465,0.7547,0.7544,0.7545,1672100025.0
2008-02-27 06:12:00,0.7546,0.7546,0.7546,0.7546,1452600000.0
2008-02-27 06:13:00,0.7545,0.7545,0.7545,0.7545,1452600000.0
2008-02-27 06:14:00,0.75465,0.75465,0.75445,0.7545,1452600000.0
2008-02-27 06:15:00,0.7545,0.75455,0.75435,0.75435,1511500000.0
2008-02-27 06:16:00,0.75435,0.75445,0.75425,0.7544,1932199970.0
2008-02-27 06:17:00,0.7544,0.7544,0.7544,0.7544,399000000.0
2008-02-27 06:18:00,0.7544,0.7544,0.7543,0.7543,940100000.0
2008-02-27 06:19:00,0.7543,0.7545,0.7543,0.75445,1706400000.0
2008-02-27 06:20:00,0.75445,0.7546,0.7544,0.7545,1922199999.0
2008-02-27 06:21:00,0.7545,0.7546,0.75445,0.7546,1617700000.0
2008-02-27 06:22:00,0.7545,0.7546,0.7545,0.7546,1375099989.0
2008-02-27 06:23:00,0.7546,0.7546,0.75445,0.7545,1375099989.0
2008-02-27 06:24:00,0.7545,0.75455,0.7545,0.7545,654000000.0
2008-02-27 06:25:00,0.7545,0.7546,0.7545,0.75455,2120600014.0
2008-02-27 06:26:00,0.7546,0.7546,0.7546,0.7546,1963800000.0
2008-02-27 06:27:00,0.75465,0.75475,0.75465,0.75475,1963800000.0
2008-02-27 06:28:00,0.75475,0.7548,0.75475,0.7548,1695900002.0
2008-02-27 06:29:00,0.7548,0.7549,0.75475,0.75475,1694800000.0
2008-02-27 06:30:00,0.7546,0.7547,0.7546,0.7546,934900000.0
2008-02-27 06:31:00,0.7547,0.7551,0.7547,0.755,934900000.0
2008-02-27 06:32:00,0.7549,0.7552,0.7549,0.7551,934900000.0
2008-02-27 06:33:00,0.755,0.7551,0.755,0.7551,934900000.0
2008-02-27 06:34:00,0.755,0.7551,0.755,0.7551,934900000.0
2008-02-27 06:35:00,0.7546,0.75465,0.75455,0.7546,934900000.0
2008-02-27 06:36:00,0.7546,0.7546,0.7545,0.75455,1719800000.0
2008-02-27 06:37:00,0.75455,0.7546,0.75455,0.75455,1420600000.0
2008-02-27 06:38:00,0.7549,0.7552,0.7549,0.7552,1711800002.0
2008-02-27 06:39:00,0.755,0.7552,0.7549,0.755,1711800002.0
2008-02-27 06:40:00,0.7549,0.7549,0.7549,0.7549,1711800002.0
2008-02-27 06:41:00,0.7546,0.7546,0.75455,0.7546,1711800002.0
2008-02-27 06:42:00,0.7546,0.7546,0.75445,0.7545,1404199998.0
2008-02-27 06:43:00,0.7545,0.7546,0.7545,0.75455,1867899996.0
2008-02-27 06:44:00,0.75455,0.75455,0.7544,0.75445,561200000.0
2008-02-27 06:45:00,0.75445,0.75475,0.75445,0.7546,1902300008.0
2008-02-27 06:46:00,0.755,0.755,0.7549,0.7549,1519700000.0
2008-02-27 06:47:00,0.7546,0.75465,0.75455,0.75465,1519700000.0
2008-02-27 06:48:00,0.75465,0.7548,0.7544,0.7544,1338499994.0
2008-02-27 06:50:00,0.75455,0.75465,0.75445,0.75465,1228799999.0
2008-02-27 06:51:00,0.75465,0.7548,0.7546,0.7547,1565300000.0
2008-02-27 06:52:00,0.7547,0.7547,0.75465,0.75465,467900000.0
2008-02-27 06:53:00,0.75465,0.7547,0.75465,0.7547,611100000.0
2008-02-27 06:54:00,0.7549,0.755,0.7549,0.755,411200000.0
2008-02-27 06:55:00,0.75475,0.75475,0.7547,0.75475,411200000.0
2008-02-27 06:56:00,0.75475,0.75475,0.75465,0.75465,1837900000.0
2008-02-27 06:57:00,0.75465,0.75475,0.75465,0.75465,672000000.0
2008-02-27 06:58:00,0.75465,0.75485,0.75465,0.7548,649999999.0
2008-02-27 06:59:00,0.7548,0.7549,0.7548,0.75485,633900000.0
2008-02-27 07:00:00,0.75485,0.75485,0.75465,0.75475,783300000.0
2008-02-27 07:01:00,0.75475,0.7548,0.7547,0.7548,507300000.0
2008-02-27 07:02:00,0.7548,0.7548,0.7547,0.75475,922900000.0
2008-02-27 07:03:00,0.75475,0.75475,0.7547,0.75475,493900000.0
2008-02-27 07:04:00,0.75475,0.75475,0.75455,0.7546,911700000.0
2008-02-27 07:05:00,0.7546,0.75465,0.7546,0.7546,922900000.0
2008-02-27 07:06:00,0.7546,0.7546,0.75455,0.75455,860700000.0
2008-02-27 07:07:00,0.75455,0.7546,0.7544,0.75455,1077200000.0
2008-02-27 07:08:00,0.75455,0.75455,0.7544,0.75455,540400000.0
2008-02-27 07:09:00,0.75455,0.75455,0.7545,0.75455,410000000.0
2008-02-27 07:10:00,0.75455,0.75455,0.75455,0.75455,528000000.0
2008-02-27 07:11:00,0.75455,0.7546,0.7545,0.75455,364700000.0
2008-02-27 07:12:00,0.75455,0.75455,0.7545,0.75455,562999999.0
2008-02-27 07:13:00,0.75455,0.75455,0.75445,0.75445,1408200000.0
2008-02-27 07:14:00,0.75445,0.75445,0.75445,0.75445,1315300000.0
2008-02-27 07:15:00,0.75445,0.75445,0.75445,0.75445,1571700000.0
2008-02-27 07:16:00,0.75445,0.7546,0.75445,0.7546,1414200000.0
2008-02-27 07:17:00,0.7546,0.7546,0.7546,0.7546,1762300000.0
2008-02-27 07:18:00,0.7546,0.7546,0.7546,0.7546,1901100000.0
2008-02-27 07:19:00,0.7546,0.7546,0.7546,0.7546,1255200000.0
2008-02-27 07:20:00,0.7546,0.7546,0.7546,0.7546,2100800000.0
2008-02-27 07:21:00,0.7547,0.7548,0.7547,0.7548,376600000.0
2008-02-27 07:22:00,0.7546,0.7546,0.75455,0.75455,376600000.0
2008-02-27 07:23:00,0.75455,0.75455,0.75455,0.75455,525600000.0
2008-02-27 07:24:00,0.75455,0.75455,0.7545,0.7545,911100000.0
2008-02-27 07:25:00,0.7548,0.7548,0.7547,0.7547,1436000002.0
2008-02-27 07:27:00,0.7548,0.7548,0.7547,0.7547,1436000002.0
2008-02-27 07:28:00,0.7548,0.7548,0.7547,0.7547,1436000002.0
2008-02-27 07:29:00,0.7548,0.7549,0.7547,0.7549,1436000002.0
2008-02-27 07:30:00,0.755,0.7551,0.755,0.755,1436000002.0
2008-02-27 07:31:00,0.7547,0.755,0.7547,0.755,1436000002.0
2008-02-27 07:32:00,0.755,0.7551,0.7549,0.7551,1491999999.0
2008-02-27 07:33:00,0.7551,0.7551,0.755,0.7551,1153300000.0
2008-02-27 07:34:00,0.7552,0.7553,0.7552,0.7553,1153300000.0
2008-02-27 07:35:00,0.755,0.75505,0.755,0.755,1153300000.0
2008-02-27 07:36:00,0.7552,0.7554,0.7552,0.7554,510800000.0
2008-02-27 07:37:00,0.75495,0.755,0.7549,0.755,510800000.0
2008-02-27 07:38:00,0.755,0.755,0.755,0.755,889700000.0
2008-02-27 07:39:00,0.755,0.75505,0.7549,0.7549,2007499982.0
2008-02-27 07:40:00,0.7553,0.7555,0.7551,0.7551,1230500000.0
2008-02-27 07:41:00,0.7549,0.7549,0.7549,0.7549,1230500000.0
2008-02-27 07:42:00,0.7549,0.7549,0.7549,0.7549,552000000.0
2008-02-27 07:43:00,0.7549,0.7549,0.75485,0.75485,459600000.0
2008-02-27 07:44:00,0.75485,0.7549,0.75485,0.7549,438900000.0
2008-02-27 07:45:00,0.7549,0.7549,0.7549,0.7549,874100000.0
2008-02-27 07:46:00,0.7549,0.75495,0.7549,0.75495,362300000.0
2008-02-27 07:47:00,0.75495,0.755,0.75495,0.755,535200000.0
2008-02-27 07:48:00,0.755,0.75505,0.75495,0.75495,259100000.0
2008-02-27 07:49:00,0.75495,0.755,0.7549,0.7549,2004400000.0
2008-02-27 07:50:00,0.7549,0.7551,0.7549,0.7551,1095000000.0
2008-02-27 07:51:00,0.75485,0.755,0.75485,0.75485,1095000000.0
2008-02-27 07:52:00,0.7548,0.7549,0.75475,0.75485,1489700001.0
2008-02-27 07:53:00,0.75485,0.75495,0.75485,0.75495,1650400000.0
2008-02-27 07:54:00,0.75495,0.75495,0.7549,0.75495,1353800000.0
2008-02-27 07:55:00,0.7548,0.7548,0.7547,0.7548,1767200000.0
2008-02-27 07:56:00,0.7546,0.755,0.7546,0.7549,1767200000.0
2008-02-27 07:57:00,0.755,0.755,0.755,0.755,1767200000.0
2008-02-27 07:58:00,0.755,0.755,0.7549,0.7549,845900000.0
2008-02-27 07:59:00,0.755,0.755,0.7549,0.7549,45500000.0
2008-02-27 08:00:00,0.7549,0.7552,0.7549,0.7551,477700000.0
2008-02-27 08:01:00,0.7551,0.7551,0.7551,0.7551,795800001.0
2008-02-27 08:02:00,0.7551,0.7552,0.7551,0.7552,1685399998.0
2008-02-27 08:03:00,0.7552,0.75525,0.75515,0.75525,1131100000.0
2008-02-27 08:04:00,0.75525,0.7553,0.755,0.755,1321300000.0
2008-02-27 08:05:00,0.755,0.75515,0.755,0.75505,1451299998.0
2008-02-27 08:06:00,0.75505,0.75505,0.75475,0.755,1662500000.0
2008-02-27 08:07:00,0.755,0.75505,0.755,0.75505,516000000.0
2008-02-27 08:08:00,0.75505,0.75505,0.755,0.75505,552000000.0
2008-02-27 08:09:00,0.75505,0.7551,0.755,0.7551,526500000.0
2008-02-27 08:10:00,0.7549,0.7551,0.7549,0.7549,1079100000.0
2008-02-27 08:11:00,0.755,0.755,0.7548,0.75495,1079100000.0
2008-02-27 08:12:00,0.75495,0.7552,0.75495,0.75515,466800000.0
2008-02-27 08:13:00,0.75515,0.75515,0.7551,0.75515,1636399999.0
2008-02-27 08:14:00,0.7548,0.7548,0.7547,0.7548,1378100002.0
2008-02-27 08:15:00,0.7549,0.755,0.7548,0.7549,1378100002.0
2008-02-27 08:16:00,0.7548,0.755,0.7548,0.7549,1378100002.0
2008-02-27 08:17:00,0.7548,0.7549,0.7546,0.7547,1378100002.0
2008-02-27 08:18:00,0.7548,0.7549,0.7547,0.75485,1378100002.0
2008-02-27 08:19:00,0.75485,0.75485,0.7547,0.7547,1855900000.0
2008-02-27 08:20:00,0.7547,0.7547,0.7547,0.7547,838500000.0
2008-02-27 08:21:00,0.7547,0.7547,0.7547,0.7547,1468000000.0
2008-02-27 08:22:00,0.7547,0.7548,0.7546,0.75465,1363200000.0
2008-02-27 08:23:00,0.75465,0.7547,0.7546,0.75465,983100000.0
2008-02-27 08:24:00,0.7548,0.7549,0.7546,0.7547,1192700000.0
2008-02-27 08:25:00,0.7546,0.7548,0.7546,0.7548,1192700000.0
2008-02-27 08:26:00,0.7547,0.7548,0.7547,0.7547,1192700000.0
2008-02-27 08:27:00,0.7548,0.7548,0.7548,0.7548,1192700000.0
2008-02-27 08:28:00,0.7547,0.7549,0.7547,0.7549,1192700000.0
2008-02-27 08:29:00,0.7547,0.7549,0.7547,0.7549,1192700000.0
2008-02-27 08:30:00,0.7549,0.75505,0.7549,0.755,789700000.0
2008-02-27 08:31:00,0.755,0.75505,0.755,0.755,1172700007.0
2008-02-27 08:32:00,0.755,0.75505,0.755,0.75505,683100000.0
2008-02-27 08:33:00,0.75505,0.7552,0.755,0.7552,371300000.0
2008-02-27 08:34:00,0.7552,0.7554,0.7551,0.7554,1183300000.0
2008-02-27 08:35:00,0.7553,0.7554,0.75525,0.7553,380400000.0
2008-02-27 08:36:00,0.7553,0.7554,0.75525,0.7554,1232799999.0
2008-02-27 08:37:00,0.7554,0.7554,0.7552,0.7552,986400001.0
2008-02-27 08:38:00,0.7552,0.7552,0.7551,0.7552,682200000.0
2008-02-27 08:39:00,0.7552,0.7553,0.7552,0.7552,588100000.0
2008-02-27 08:40:00,0.7552,0.7556,0.7552,0.7552,1001700000.0
2008-02-27 08:41:00,0.7552,0.7553,0.7551,0.7552,623900000.0
2008-02-27 08:42:00,0.7552,0.7553,0.75515,0.7553,914100000.0
2008-02-27 08:43:00,0.7553,0.7553,0.7551,0.7551,353300000.0
2008-02-27 08:44:00,0.7551,0.7552,0.7551,0.7551,1132400009.0
2008-02-27 08:45:00,0.7551,0.7552,0.755,0.7551,875900000.0
2008-02-27 08:46:00,0.7551,0.7551,0.7548,0.7548,867200001.0
2008-02-27 08:47:00,0.7548,0.7549,0.7547,0.7549,529700000.0
2008-02-27 08:48:00,0.7549,0.755,0.75475,0.7548,673599999.0
2008-02-27 08:49:00,0.7548,0.7549,0.7548,0.75485,920000000.0
2008-02-27 08:50:00,0.75485,0.7551,0.75485,0.7551,1348500000.0
2008-02-27 08:51:00,0.755,0.7552,0.755,0.7552,1039499999.0
2008-02-27 08:52:00,0.7552,0.7553,0.7552,0.7552,912200000.0
2008-02-27 08:53:00,0.7552,0.7552,0.7549,0.7549,1104900001.0
2008-02-27 08:54:00,0.7549,0.755,0.7548,0.7549,1370800002.0
2008-02-27 08:55:00,0.7549,0.7549,0.75475,0.75485,834200000.0
2008-02-27 08:56:00,0.75485,0.755,0.7547,0.7549,1151500000.0
2008-02-27 08:57:00,0.7549,0.7549,0.7548,0.7548,1763600001.0
2008-02-27 08:58:00,0.7545,0.7545,0.7543,0.7543,1071600003.0
2008-02-27 08:59:00,0.7542,0.7543,0.7541,0.7543,1071600003.0
2008-02-27 09:00:00,0.7546,0.7548,0.7545,0.7546,1071600003.0
2008-02-27 09:01:00,0.7546,0.7552,0.7546,0.7552,1414200010.0
2008-02-27 09:02:00,0.7552,0.7556,0.7552,0.7553,709199999.0
2008-02-27 09:03:00,0.7553,0.7555,0.7552,0.7553,1143400002.0
2008-02-27 09:04:00,0.7553,0.7553,0.7552,0.7552,2028899999.0
2008-02-27 09:05:00,0.7552,0.7553,0.7552,0.7552,1776300000.0
2008-02-27 09:06:00,0.7552,0.7553,0.755,0.7551,708700000.0
2008-02-27 09:07:00,0.7551,0.7553,0.7551,0.7553,900600001.0
2008-02-27 09:08:00,0.7553,0.7554,0.7553,0.7554,1371000013.0
2008-02-27 09:09:00,0.7554,0.7554,0.7551,0.7551,1675300000.0
2008-02-27 09:10:00,0.7551,0.7551,0.755,0.755,2123200012.0
2008-02-27 09:11:00,0.755,0.755,0.7547,0.7547,2063000000.0
2008-02-27 09:12:00,0.7547,0.7549,0.7547,0.7548,1792600000.0
2008-02-27 09:13:00,0.7548,0.7548,0.7547,0.7548,1520799998.0
2008-02-27 09:14:00,0.754,0.754,0.7538,0.7538,1083499998.0
2008-02-27 09:15:00,0.7549,0.7551,0.7549,0.755,1083499998.0
2008-02-27 09:16:00,0.7541,0.7541,0.754,0.754,1642700000.0
2008-02-27 09:17:00,0.75495,0.75495,0.7547,0.7547,1642700000.0
2008-02-27 09:18:00,0.7548,0.7548,0.7546,0.7548,1856100026.0
2008-02-27 09:19:00,0.754,0.754,0.7539,0.7539,1405900000.0
2008-02-27 09:20:00,0.7548,0.7548,0.7545,0.7546,1405900000.0
2008-02-27 09:21:00,0.7546,0.7548,0.7544,0.7548,1919400000.0
2008-02-27 09:22:00,0.7548,0.7549,0.7548,0.7549,1796799999.0
2008-02-27 09:23:00,0.7537,0.7538,0.7536,0.7537,1976700002.0
2008-02-27 09:24:00,0.7538,0.7538,0.7537,0.7537,1976700002.0
2008-02-27 09:25:00,0.7547,0.7549,0.7547,0.7548,1976700002.0
2008-02-27 09:26:00,0.7548,0.7549,0.7548,0.7548,1078500005.0
2008-02-27 09:27:00,0.7539,0.754,0.7537,0.7539,1572099995.0
2008-02-27 09:28:00,0.7538,0.754,0.7538,0.754,1572099995.0
2008-02-27 09:29:00,0.7541,0.7541,0.754,0.754,1572099995.0
2008-02-27 09:30:00,0.7541,0.7543,0.754,0.7543,1572099995.0
2008-02-27 09:31:00,0.7542,0.7546,0.7542,0.7545,1572099995.0
2008-02-27 09:32:00,0.7544,0.7545,0.7544,0.7544,1572099995.0
2008-02-27 09:33:00,0.7551,0.7552,0.7549,0.7552,1572099995.0
2008-02-27 09:34:00,0.75515,0.7552,0.7549,0.755,1841999998.0
2008-02-27 09:35:00,0.755,0.755,0.7547,0.7549,1297399987.0
2008-02-27 09:36:00,0.7549,0.755,0.7548,0.7548,1208000005.0
2008-02-27 09:37:00,0.7542,0.7543,0.7541,0.7542,1719300004.0
2008-02-27 09:38:00,0.7543,0.7543,0.7541,0.7542,1719300004.0
2008-02-27 09:39:00,0.7543,0.7543,0.7543,0.7543,1719300004.0
2008-02-27 09:40:00,0.7541,0.7542,0.7541,0.7541,1719300004.0
2008-02-27 09:41:00,0.7542,0.7543,0.7541,0.7543,1719300004.0
2008-02-27 09:42:00,0.7542,0.7543,0.7542,0.7543,1719300004.0
2008-02-27 09:43:00,0.7542,0.7543,0.7541,0.7541,1719300004.0
2008-02-27 09:44:00,0.7549,0.755,0.7548,0.7549,1719300004.0
2008-02-27 09:45:00,0.7549,0.7549,0.7547,0.7547,941799998.0
2008-02-27 09:46:00,0.7541,0.7546,0.7541,0.7545,1377400005.0
2008-02-27 09:47:00,0.7544,0.7547,0.7544,0.7544,1377400005.0
2008-02-27 09:48:00,0.7543,0.7546,0.7543,0.7545,1377400005.0
2008-02-27 09:49:00,0.7549,0.755,0.7548,0.755,1377400005.0
2008-02-27 09:50:00,0.7545,0.7549,0.7545,0.7548,1895499992.0
2008-02-27 09:51:00,0.7548,0.7548,0.7547,0.7547,1895499992.0
2008-02-27 09:52:00,0.755,0.755,0.7548,0.7549,1477100001.0
2008-02-27 09:53:00,0.755,0.755,0.7548,0.7549,1477100001.0
2008-02-27 09:54:00,0.7546,0.7547,0.7545,0.7546,1477100001.0
2008-02-27 09:55:00,0.7546,0.7546,0.7544,0.7545,1579999988.0
2008-02-27 09:56:00,0.7545,0.7545,0.7542,0.7543,2002500001.0
2008-02-27 09:58:00,0.7545,0.7546,0.7543,0.7543,943800000.0
2008-02-27 09:59:00,0.7543,0.75435,0.75415,0.7543,387800001.0
2008-02-27 10:00:00,0.7543,0.75435,0.7542,0.7543,452599999.0
2008-02-27 10:01:00,0.7543,0.7544,0.7542,0.7543,522300001.0
2008-02-27 10:02:00,0.7543,0.75455,0.7543,0.75455,203700001.0
2008-02-27 10:03:00,0.7546,0.7549,0.7545,0.75485,267300000.0
2008-02-27 10:04:00,0.7548,0.75495,0.7548,0.7549,256300000.0
2008-02-27 10:05:00,0.7549,0.7549,0.7547,0.7547,384100000.0
2008-02-27 10:06:00,0.7547,0.7547,0.7544,0.7545,625000000.0
2008-02-27 10:07:00,0.7545,0.7546,0.75445,0.75455,618400000.0
2008-02-27 10:08:00,0.7546,0.7546,0.7545,0.7545,388300000.0
2008-02-27 10:09:00,0.7545,0.7545,0.7541,0.7541,435300000.0
2008-02-27 10:10:00,0.7541,0.7543,0.7541,0.75425,234500000.0
2008-02-27 10:11:00,0.7542,0.7543,0.7542,0.7543,557000000.0
2008-02-27 10:12:00,0.7543,0.7543,0.7542,0.7543,424900000.0
2008-02-27 10:13:00,0.75425,0.75435,0.754,0.754,474899999.0
2008-02-27 10:14:00,0.754,0.7541,0.7539,0.7539,95800000.0
2008-02-27 10:15:00,0.7539,0.7541,0.7539,0.754,355700000.0
2008-02-27 10:16:00,0.754,0.75415,0.754,0.7541,513500000.0
2008-02-27 10:17:00,0.7541,0.7541,0.7541,0.7541,194300000.0
2008-02-27 10:18:00,0.7541,0.7541,0.7539,0.754,1063099998.0
2008-02-27 10:19:00,0.754,0.754,0.7539,0.7539,230899999.0
2008-02-27 10:20:00,0.7539,0.75395,0.7538,0.7538,319800000.0
2008-02-27 10:21:00,0.7538,0.7539,0.7538,0.7538,357600000.0
2008-02-27 10:22:00,0.7538,0.75385,0.75375,0.75385,352800000.0
2008-02-27 10:23:00,0.7538,0.75385,0.7537,0.7538,882000000.0
2008-02-27 10:24:00,0.7538,0.7539,0.7537,0.7538,417400000.0
2008-02-27 10:25:00,0.7538,0.75395,0.7537,0.7539,1029599998.0
2008-02-27 10:26:00,0.7539,0.7539,0.7537,0.7538,762299995.0
2008-02-27 10:27:00,0.75385,0.754,0.7538,0.7539,933400001.0
2008-02-27 10:28:00,0.7539,0.7541,0.7538,0.754,309299999.0
2008-02-27 10:29:00,0.754,0.7541,0.754,0.7541,330700000.0
2008-02-27 10:30:00,0.7541,0.7544,0.7541,0.7543,224700000.0
2008-02-27 10:31:00,0.7543,0.7546,0.7543,0.7545,994399999.0
2008-02-27 10:32:00,0.7545,0.7546,0.7544,0.75445,1077200000.0
2008-02-27 10:33:00,0.75445,0.75445,0.75425,0.7543,150400000.0
2008-02-27 10:34:00,0.7543,0.7543,0.75415,0.7542,770600002.0
2008-02-27 10:35:00,0.7542,0.7542,0.7539,0.7541,364400002.0
2008-02-27 10:36:00,0.7541,0.7542,0.75395,0.7541,677299999.0
2008-02-27 10:37:00,0.7541,0.75435,0.7541,0.75425,936899999.0
2008-02-27 10:38:00,0.75425,0.75425,0.7541,0.7542,928799999.0
2008-02-27 10:39:00,0.7542,0.75435,0.7542,0.75425,500600000.0
2008-02-27 10:40:00,0.7542,0.7543,0.7541,0.7542,197100000.0
2008-02-27 10:41:00,0.7542,0.7544,0.7542,0.7544,166100000.0
2008-02-27 10:42:00,0.75435,0.7544,0.75425,0.7543,369300000.0
2008-02-27 10:43:00,0.7543,0.75435,0.754,0.754,390999998.0
2008-02-27 10:44:00,0.75405,0.75425,0.754,0.7542,192799999.0
2008-02-27 10:45:00,0.7542,0.7544,0.75405,0.7542,231500000.0
2008-02-27 10:46:00,0.7542,0.75465,0.7542,0.7545,1535199993.0
2008-02-27 10:47:00,0.7545,0.75475,0.7544,0.7544,646400000.0
2008-02-27 10:48:00,0.7544,0.75465,0.7544,0.7546,665200000.0
2008-02-27 10:49:00,0.7546,0.75475,0.75435,0.7546,1135799999.0
2008-02-27 10:50:00,0.7546,0.755,0.75455,0.7549,489500000.0
2008-02-27 10:51:00,0.7549,0.755,0.7548,0.7549,846199998.0
2008-02-27 10:52:00,0.7549,0.75505,0.7549,0.7549,599599998.0
2008-02-27 10:53:00,0.7549,0.75505,0.7549,0.755,359700000.0
2008-02-27 10:54:00,0.755,0.75525,0.755,0.75515,427500000.0
2008-02-27 10:55:00,0.75515,0.7554,0.75505,0.7553,663899999.0
2008-02-27 10:56:00,0.7553,0.7554,0.7552,0.7554,260500000.0
2008-02-27 10:57:00,0.7554,0.7554,0.7553,0.7553,191500000.0
2008-02-27 10:58:00,0.7553,0.7554,0.7553,0.7554,318300000.0
2008-02-27 10:59:00,0.7554,0.75575,0.7554,0.75565,873399999.0
2008-02-27 11:00:00,0.75565,0.75575,0.7555,0.7557,625599999.0
2008-02-27 11:01:00,0.7557,0.7558,0.7556,0.75575,660500000.0
2008-02-27 11:02:00,0.7557,0.75615,0.7557,0.75605,729400000.0
2008-02-27 11:03:00,0.75605,0.7562,0.756,0.75615,395900000.0
2008-02-27 11:04:00,0.75615,0.75655,0.7561,0.7565,424100001.0
2008-02-27 11:05:00,0.7566,0.75695,0.7565,0.7569,210900000.0
2008-02-27 11:06:00,0.7569,0.75705,0.7568,0.757,215999998.0
2008-02-27 11:07:00,0.757,0.7574,0.75695,0.75725,474900000.0
2008-02-27 11:08:00,0.7572,0.75725,0.757,0.757,287900000.0
2008-02-27 11:09:00,0.757,0.75745,0.757,0.7574,1163999984.0
2008-02-27 11:10:00,0.7574,0.75745,0.7573,0.75735,315200000.0
2008-02-27 11:11:00,0.75735,0.75775,0.75725,0.7573,381299999.0
2008-02-27 11:12:00,0.7573,0.7574,0.7573,0.7574,330000000.0
2008-02-27 11:13:00,0.7574,0.75765,0.7573,0.75765,1453100002.0
2008-02-27 11:14:00,0.7576,0.7577,0.7574,0.75765,908099991.0
2008-02-27 11:15:00,0.7576,0.7577,0.7575,0.7576,278700000.0
2008-02-27 11:16:00,0.7576,0.7577,0.75745,0.7576,139800000.0
2008-02-27 11:17:00,0.7576,0.7577,0.7573,0.7573,457800002.0
2008-02-27 11:18:00,0.7573,0.7574,0.7572,0.7573,105000000.0
2008-02-27 11:19:00,0.7573,0.7574,0.7572,0.7573,73600000.0
2008-02-27 11:20:00,0.7573,0.75735,0.75705,0.7571,169100000.0
2008-02-27 11:21:00,0.75715,0.7574,0.757,0.757,254000000.0
2008-02-27 11:22:00,0.75705,0.7571,0.7568,0.7569,103700000.0
2008-02-27 11:23:00,0.7569,0.7569,0.7567,0.7567,132700000.0
2008-02-27 11:24:00,0.7567,0.7568,0.7565,0.7566,160600000.0
2008-02-27 11:25:00,0.7566,0.7567,0.7566,0.7567,272400000.0
2008-02-27 11:26:00,0.7567,0.7568,0.7566,0.7567,133600000.0
2008-02-27 11:27:00,0.7567,0.75675,0.7566,0.7567,157900000.0
2008-02-27 11:28:00,0.75665,0.7569,0.7566,0.75685,215899999.0
2008-02-27 11:29:00,0.7569,0.7569,0.75675,0.75675,1152500001.0
2008-02-27 11:30:00,0.75675,0.75725,0.75675,0.7571,578700000.0
2008-02-27 11:31:00,0.7571,0.7572,0.75695,0.757,718800000.0
2008-02-27 11:32:00,0.757,0.7571,0.7569,0.7569,134400000.0
2008-02-27 11:33:00,0.75685,0.75695,0.75665,0.75665,985699999.0
2008-02-27 11:34:00,0.7567,0.75695,0.75665,0.7568,666199997.0
2008-02-27 11:35:00,0.7568,0.7571,0.7568,0.7571,808900001.0
2008-02-27 11:36:00,0.7571,0.75715,0.75695,0.7571,902099997.0
2008-02-27 11:37:00,0.75715,0.7573,0.7571,0.75725,255600000.0
2008-02-27 11:38:00,0.7573,0.7575,0.75725,0.75745,911799996.0
2008-02-27 11:39:00,0.75745,0.7575,0.7573,0.7573,784899999.0
2008-02-27 11:40:00,0.7573,0.7574,0.7573,0.75735,386400000.0
2008-02-27 11:41:00,0.7571,0.7572,0.7569,0.7569,11700000.0
2008-02-27 11:42:00,0.7575,0.75755,0.7575,0.7575,11700000.0
2008-02-27 11:43:00,0.7575,0.7575,0.75725,0.75735,729500000.0
2008-02-27 11:44:00,0.7573,0.7574,0.75725,0.7573,702799998.0
2008-02-27 11:45:00,0.7573,0.7573,0.7571,0.75715,601859998.0
2008-02-27 11:46:00,0.75715,0.7572,0.7571,0.7571,375140000.0
2008-02-27 11:47:00,0.7571,0.75715,0.75695,0.757,375500002.0
2008-02-27 11:48:00,0.757,0.757,0.7569,0.7569,99499999.0
2008-02-27 11:49:00,0.7569,0.7569,0.7567,0.7568,528480000.0
2008-02-27 11:50:00,0.7568,0.7569,0.7567,0.7568,775499997.0
2008-02-27 11:51:00,0.7568,0.75695,0.7567,0.7569,869880002.0
2008-02-27 11:52:00,0.7569,0.757,0.7569,0.757,184339999.0
2008-02-27 11:53:00,0.757,0.7571,0.7569,0.757,911559998.0
2008-02-27 11:54:00,0.757,0.757,0.7569,0.7569,1508719998.0
2008-02-27 11:55:00,0.7569,0.75695,0.7567,0.7568,1089860000.0
2008-02-27 11:56:00,0.7568,0.75685,0.7567,0.7568,407100000.0
2008-02-27 11:57:00,0.7568,0.75685,0.7567,0.7568,790439997.0
2008-02-27 11:58:00,0.7568,0.7568,0.7567,0.75675,399259995.0
2008-02-27 11:59:00,0.75675,0.7568,0.75665,0.7567,855359998.0
2008-02-27 12:00:00,0.7567,0.7568,0.75635,0.75655,1208959995.0
2008-02-27 12:01:00,0.75655,0.7566,0.75645,0.7566,1198580002.0
2008-02-27 12:02:00,0.7566,0.7566,0.7565,0.7565,146280001.0
2008-02-27 12:03:00,0.7565,0.7566,0.7564,0.7566,364180000.0
2008-02-27 12:04:00,0.7566,0.7566,0.75655,0.75655,116740000.0
2008-02-27 12:05:00,0.75655,0.7566,0.7564,0.75645,888107678.0
2008-02-27 12:06:00,0.75645,0.75685,0.75645,0.7568,1586279999.0
2008-02-27 12:07:00,0.7568,0.75695,0.75665,0.7567,930479995.0
2008-02-27 12:08:00,0.7568,0.7568,0.7567,0.7568,432859999.0
2008-02-27 12:09:00,0.7568,0.7568,0.7567,0.7568,253379998.0
2008-02-27 12:10:00,0.7568,0.7569,0.7568,0.75685,1170479995.0
2008-02-27 12:11:00,0.75685,0.7569,0.7568,0.7569,204640000.0
2008-02-27 12:12:00,0.7569,0.757,0.7569,0.7569,339699998.0
2008-02-27 12:13:00,0.7569,0.75695,0.75685,0.7569,194460002.0
2008-02-27 12:14:00,0.7569,0.7569,0.7569,0.7569,17440000.0
2008-02-27 12:15:00,0.7569,0.75705,0.7569,0.757,216920000.0
2008-02-27 12:16:00,0.757,0.757,0.7567,0.75675,586879997.0
2008-02-27 12:17:00,0.75675,0.75675,0.75665,0.75665,820139997.0
2008-02-27 12:18:00,0.7567,0.75675,0.7567,0.7567,417500000.0
2008-02-27 12:19:00,0.7567,0.7567,0.7566,0.7566,389439999.0
2008-02-27 12:20:00,0.7566,0.7566,0.75645,0.75655,1728259994.0
2008-02-27 12:21:00,0.7565,0.75655,0.75645,0.7565,1717599997.0
2008-02-27 12:22:00,0.7565,0.75665,0.75645,0.7566,1189660000.0
2008-02-27 12:23:00,0.7566,0.75675,0.7566,0.7567,1264260000.0
2008-02-27 12:24:00,0.7567,0.75695,0.7567,0.7568,924579999.0
2008-02-27 12:25:00,0.7568,0.7569,0.7567,0.7567,377720000.0
2008-02-27 12:26:00,0.7567,0.7568,0.75665,0.7567,395480000.0
2008-02-27 12:27:00,0.7567,0.7567,0.7566,0.7567,428999999.0
2008-02-27 12:28:00,0.7567,0.7567,0.7566,0.7566,150400000.0
2008-02-27 12:29:00,0.7567,0.75675,0.7566,0.7567,480939999.0
2008-02-27 12:30:00,0.7567,0.7567,0.75665,0.7567,19640000.0
2008-02-27 12:31:00,0.7567,0.75675,0.7566,0.7567,1200620000.0
2008-02-27 12:32:00,0.7567,0.7569,0.7567,0.75685,959780000.0
2008-02-27 12:33:00,0.75685,0.7569,0.7568,0.7568,915859999.0
2008-02-27 12:34:00,0.7568,0.75685,0.7568,0.7568,111100000.0
2008-02-27 12:35:00,0.7568,0.7569,0.75675,0.75685,132800000.0
2008-02-27 12:36:00,0.75685,0.75685,0.7567,0.7568,170379999.0
2008-02-27 12:37:00,0.7568,0.7568,0.7566,0.7567,181460000.0
2008-02-27 12:38:00,0.7566,0.7567,0.75645,0.75655,1002999999.0
2008-02-27 12:39:00,0.75655,0.7566,0.7565,0.7566,566400001.0
2008-02-27 12:40:00,0.7566,0.7572,0.7566,0.7571,322000000.0
2008-02-27 12:41:00,0.7571,0.7572,0.7569,0.75695,841680002.0
2008-02-27 12:42:00,0.75695,0.7572,0.75675,0.7571,979220000.0
2008-02-27 12:43:00,0.7571,0.7572,0.75705,0.7572,368180000.0
2008-02-27 12:44:00,0.7572,0.7572,0.7571,0.7572,235760000.0
2008-02-27 12:45:00,0.7572,0.7574,0.7571,0.7572,500900000.0
2008-02-27 12:46:00,0.7572,0.7576,0.7571,0.75745,968359999.0
2008-02-27 12:47:00,0.75745,0.75745,0.75725,0.7573,1259519997.0
2008-02-27 12:48:00,0.7573,0.75735,0.7571,0.7571,773860000.0
2008-02-27 12:49:00,0.7571,0.7572,0.75705,0.7571,718280001.0
2008-02-27 12:50:00,0.75705,0.7573,0.75705,0.7573,1245120000.0
2008-02-27 12:51:00,0.7573,0.75755,0.7573,0.7574,1420100001.0
2008-02-27 12:52:00,0.7574,0.7574,0.7572,0.7572,281740000.0
2008-02-27 12:53:00,0.75725,0.7573,0.75715,0.7573,866020001.0
2008-02-27 12:54:00,0.7573,0.7574,0.75715,0.7574,262040000.0
2008-02-27 12:55:00,0.7574,0.75755,0.75735,0.75745,753079999.0
2008-02-27 12:56:00,0.7575,0.7577,0.75745,0.7576,622360000.0
2008-02-27 12:57:00,0.7577,0.7577,0.7574,0.7575,651819998.0
2008-02-27 12:58:00,0.7575,0.75755,0.75735,0.75745,1326320002.0
2008-02-27 12:59:00,0.75745,0.75755,0.7574,0.7575,930179999.0
2008-02-27 13:00:00,0.7575,0.7575,0.7573,0.7575,494860000.0
2008-02-27 13:01:00,0.7575,0.7576,0.7574,0.7575,886419998.0
2008-02-27 13:02:00,0.7575,0.7576,0.75715,0.75725,636659998.0
2008-02-27 13:03:00,0.7572,0.7573,0.7571,0.7571,447120004.0
2008-02-27 13:04:00,0.7571,0.75745,0.757,0.75735,934019998.0
2008-02-27 13:05:00,0.7573,0.7574,0.7573,0.7574,1067880004.0
2008-02-27 13:06:00,0.7574,0.7574,0.7573,0.7573,196200000.0
2008-02-27 13:07:00,0.7573,0.7576,0.7573,0.7574,395820000.0
2008-02-27 13:08:00,0.7574,0.75745,0.7572,0.7573,727280001.0
2008-02-27 13:09:00,0.7573,0.7574,0.75715,0.7573,1021839997.0
2008-02-27 13:10:00,0.75735,0.7574,0.75725,0.7574,162900001.0
2008-02-27 13:11:00,0.7574,0.7574,0.7571,0.75715,609360001.0
2008-02-27 13:12:00,0.75715,0.7572,0.757,0.7571,547980000.0
2008-02-27 13:13:00,0.7571,0.7571,0.757,0.757,297659997.0
2008-02-27 13:14:00,0.757,0.7571,0.75695,0.757,659479998.0
2008-02-27 13:15:00,0.757,0.75705,0.757,0.75705,307200000.0
2008-02-27 13:16:00,0.75705,0.75715,0.757,0.7571,70180000.0
2008-02-27 13:17:00,0.7571,0.75735,0.7571,0.7573,134680000.0
2008-02-27 13:18:00,0.7573,0.7574,0.75725,0.75725,922600000.0
2008-02-27 13:19:00,0.7573,0.7574,0.7572,0.7573,390880000.0
2008-02-27 13:20:00,0.7573,0.75735,0.7571,0.7571,224320000.0
2008-02-27 13:21:00,0.7571,0.7572,0.7571,0.7572,391420000.0
2008-02-27 13:22:00,0.7572,0.75725,0.7572,0.7572,34740000.0
2008-02-27 13:23:00,0.7572,0.75725,0.7571,0.7571,133040000.0
2008-02-27 13:24:00,0.7571,0.75735,0.7571,0.7572,238020000.0
2008-02-27 13:25:00,0.7572,0.7573,0.7571,0.7571,392160000.0
2008-02-27 13:26:00,0.7571,0.7571,0.7569,0.757,311440001.0
2008-02-27 13:27:00,0.757,0.7571,0.757,0.7571,544300000.0
2008-02-27 13:28:00,0.7571,0.75715,0.75695,0.75695,677920002.0
2008-02-27 13:29:00,0.75695,0.7571,0.75695,0.7571,1030919999.0
2008-02-27 13:30:00,0.7578,0.7578,0.7577,0.7577,1781399964.0
2008-02-27 13:31:00,0.757,0.7571,0.757,0.757,1781399964.0
2008-02-27 13:32:00,0.7576,0.7577,0.7576,0.7577,1788000008.0
2008-02-27 13:34:00,0.7576,0.7577,0.7576,0.7576,1788000008.0
2008-02-27 13:38:00,0.7575,0.7576,0.7575,0.7576,1788000008.0
2008-02-27 13:39:00,0.7575,0.7576,0.7575,0.7575,1788000008.0
2008-02-27 13:40:00,0.7571,0.7571,0.757,0.757,1788000008.0
2008-02-27 13:42:00,0.7574,0.7574,0.7573,0.7573,1857200028.0
2008-02-27 13:43:00,0.7572,0.7572,0.7572,0.7572,1857200028.0
2008-02-27 13:44:00,0.7571,0.7572,0.7571,0.7572,1857200028.0
2008-02-27 13:45:00,0.7571,0.7571,0.757,0.7571,1857200028.0
2008-02-27 13:46:00,0.7571,0.7572,0.75705,0.7572,1950099995.0
2008-02-27 13:48:00,0.7573,0.7573,0.7572,0.7572,1542059996.0
2008-02-27 13:49:00,0.7572,0.7572,0.75715,0.7572,1542059996.0
2008-02-27 13:50:00,0.7572,0.7573,0.7572,0.7573,937200001.0
2008-02-27 13:52:00,0.7572,0.7573,0.7572,0.7573,2144060005.0
2008-02-27 13:53:00,0.7572,0.7573,0.7572,0.7573,2144060005.0
2008-02-27 13:54:00,0.7574,0.7574,0.7573,0.7573,2144060005.0
2008-02-27 13:55:00,0.7574,0.7574,0.7573,0.7573,2144060005.0
2008-02-27 13:56:00,0.7574,0.7574,0.7573,0.7574,2144060005.0
2008-02-27 13:57:00,0.7575,0.7576,0.7574,0.7576,2144060005.0
2008-02-27 13:58:00,0.7573,0.7575,0.7573,0.7575,2144060005.0
2008-02-27 13:59:00,0.7576,0.7576,0.7575,0.7576,2061500046.0
2008-02-27 14:00:00,0.7575,0.7576,0.7575,0.7575,2061500046.0
2008-02-27 14:02:00,0.7576,0.7577,0.7575,0.7577,2061500046.0
2008-02-27 14:03:00,0.7576,0.7576,0.7575,0.7575,2061500046.0
2008-02-27 14:04:00,0.7574,0.7575,0.7574,0.7575,2061500046.0
2008-02-27 14:05:00,0.7574,0.7575,0.7574,0.7574,2061500046.0
2008-02-27 14:06:00,0.7573,0.7574,0.7573,0.7574,2061500046.0
2008-02-27 14:07:00,0.7575,0.7576,0.7574,0.7575,2061500046.0
2008-02-27 14:08:00,0.7578,0.7578,0.7577,0.7577,2061500046.0
2008-02-27 14:09:00,0.7577,0.7578,0.7575,0.7575,1469999992.0
2008-02-27 14:10:00,0.7575,0.7575,0.7573,0.7573,1160500004.0
2008-02-27 14:11:00,0.7575,0.7575,0.7574,0.7575,1652900010.0
2008-02-27 14:12:00,0.7574,0.7575,0.7574,0.7575,1652900010.0
2008-02-27 14:13:00,0.7575,0.75755,0.75735,0.7574,1652900010.0
2008-02-27 14:14:00,0.7575,0.7576,0.7574,0.7575,1704600005.0
2008-02-27 14:15:00,0.7576,0.7576,0.7574,0.7574,1704600005.0
2008-02-27 14:16:00,0.75765,0.7578,0.7576,0.75775,1704600005.0
2008-02-27 14:18:00,0.7573,0.7575,0.7573,0.7575,1234500004.0
2008-02-27 14:19:00,0.758,0.758,0.7578,0.7579,1234500004.0
2008-02-27 14:20:00,0.7579,0.75795,0.7578,0.75795,1301499996.0
2008-02-27 14:21:00,0.7573,0.7574,0.7573,0.7573,1609199985.0
2008-02-27 14:22:00,0.7572,0.7573,0.7571,0.7571,1609199985.0
2008-02-27 14:23:00,0.7578,0.7578,0.7577,0.7577,1609199985.0
2008-02-27 14:25:00,0.7578,0.758,0.75775,0.7579,1676699999.0
2008-02-27 14:26:00,0.7573,0.7574,0.7573,0.7573,1015100001.0
2008-02-27 14:27:00,0.7572,0.7573,0.7571,0.7571,1015100001.0
2008-02-27 14:28:00,0.7578,0.7578,0.7577,0.75775,1015100001.0
2008-02-27 14:29:00,0.7573,0.7573,0.7573,0.7573,1818700000.0
2008-02-27 14:30:00,0.7578,0.7578,0.75775,0.75775,1818700000.0
2008-02-27 14:31:00,0.75775,0.7578,0.7577,0.75775,1598400001.0
2008-02-27 14:32:00,0.75775,0.7578,0.7577,0.7577,1957420019.0
2008-02-27 14:33:00,0.7577,0.7578,0.7577,0.7578,1497199997.0
2008-02-27 14:34:00,0.7573,0.7573,0.7571,0.7572,1673600015.0
2008-02-27 14:35:00,0.7576,0.7577,0.7576,0.7577,1673600015.0
2008-02-27 14:36:00,0.7577,0.7577,0.75765,0.7577,805399995.0
2008-02-27 14:37:00,0.757,0.7571,0.757,0.7571,1014400000.0
2008-02-27 14:38:00,0.757,0.7571,0.757,0.7571,1014400000.0
2008-02-27 14:39:00,0.7572,0.7572,0.7571,0.7572,1014400000.0
2008-02-27 14:40:00,0.7573,0.7573,0.7572,0.7572,1014400000.0
2008-02-27 14:41:00,0.75755,0.7576,0.7575,0.75755,1014400000.0
2008-02-27 14:42:00,0.75755,0.7576,0.7573,0.7573,1581199977.0
2008-02-27 14:43:00,0.7573,0.7573,0.7573,0.7573,1468800000.0
2008-02-27 14:44:00,0.7573,0.7573,0.7572,0.7572,1636460000.0
2008-02-27 14:45:00,0.7572,0.7572,0.7572,0.7572,2124000005.0
2008-02-27 14:46:00,0.7572,0.7573,0.7572,0.7573,1557600004.0
2008-02-27 14:47:00,0.7573,0.7573,0.7572,0.7573,1614400000.0
2008-02-27 14:48:00,0.7573,0.7574,0.7573,0.7573,1997599970.0
2008-02-27 14:49:00,0.7574,0.7574,0.7573,0.7573,2080499977.0
2008-02-27 14:50:00,0.7573,0.7574,0.7573,0.7574,2080499977.0
2008-02-27 14:51:00,0.7574,0.7574,0.7573,0.7574,2082800021.0
2008-02-27 14:52:00,0.7574,0.7574,0.7573,0.7574,2082800021.0
2008-02-27 14:53:00,0.7574,0.7574,0.7573,0.7574,1804000023.0
2008-02-27 14:54:00,0.7574,0.7575,0.7574,0.75745,930299997.0
2008-02-27 14:55:00,0.7575,0.7575,0.7574,0.7574,1443600002.0
2008-02-27 14:56:00,0.7575,0.7575,0.7574,0.7574,1443600002.0
2008-02-27 14:57:00,0.75745,0.7576,0.75745,0.7576,1443600002.0
2008-02-27 14:58:00,0.7573,0.7574,0.7573,0.7574,1154799984.0
2008-02-27 14:59:00,0.7573,0.7574,0.7573,0.7574,1154799984.0
2008-02-27 15:00:00,0.7576,0.7576,0.75755,0.7576,1154799984.0
2008-02-27 15:01:00,0.7576,0.7576,0.7575,0.7576,1205499997.0
2008-02-27 15:02:00,0.7575,0.7575,0.7574,0.7575,1646699995.0
2008-02-27 15:03:00,0.7574,0.7575,0.7574,0.7575,1646699995.0
2008-02-27 15:04:00,0.7575,0.75755,0.7574,0.7575,1646699995.0
2008-02-27 15:05:00,0.7575,0.7575,0.7574,0.7574,1663699990.0
2008-02-27 15:06:00,0.7577,0.7577,0.7576,0.7576,1921099999.0
2008-02-27 15:07:00,0.7575,0.7576,0.7574,0.7575,1921099999.0
2008-02-27 15:08:00,0.7576,0.7577,0.7575,0.7576,834399997.0
2008-02-27 15:09:00,0.7575,0.7576,0.7575,0.7575,834399997.0
2008-02-27 15:10:00,0.7576,0.7579,0.7576,0.7579,834399997.0
2008-02-27 15:11:00,0.7575,0.7576,0.7575,0.7576,834399997.0
2008-02-27 15:12:00,0.7583,0.7583,0.7583,0.7583,1887899968.0
2008-02-27 15:13:00,0.7582,0.7584,0.7582,0.7583,1887899968.0
2008-02-27 15:14:00,0.7574,0.7576,0.7574,0.7576,1887899968.0
2008-02-27 15:15:00,0.7584,0.7584,0.7584,0.7584,1298400007.0
2008-02-27 15:16:00,0.7583,0.7584,0.7583,0.7584,1298400007.0
2008-02-27 15:17:00,0.7575,0.7575,0.7574,0.7575,1298400007.0
2008-02-27 15:18:00,0.7575,0.7576,0.7574,0.7575,1696420010.0
2008-02-27 15:19:00,0.7583,0.7583,0.7581,0.7581,1102400009.0
2008-02-27 15:20:00,0.7582,0.7582,0.758,0.7581,1102400009.0
2008-02-27 15:21:00,0.7574,0.7575,0.7573,0.7574,1102400009.0
2008-02-27 15:22:00,0.7574,0.7574,0.7571,0.75715,1524740003.0
2008-02-27 15:23:00,0.75715,0.7573,0.7571,0.7573,1199200003.0
2008-02-27 15:24:00,0.7573,0.7573,0.7573,0.7573,697800000.0
2008-02-27 15:25:00,0.7573,0.7574,0.7573,0.7574,1688699972.0
2008-02-27 15:26:00,0.7574,0.7574,0.7573,0.7574,832899993.0
2008-02-27 15:27:00,0.7574,0.7574,0.7572,0.7572,2018099995.0
2008-02-27 15:28:00,0.7582,0.7582,0.7581,0.7582,2053600002.0
2008-02-27 15:29:00,0.7572,0.7573,0.7572,0.7572,2053600002.0
2008-02-27 15:30:00,0.7572,0.7575,0.7572,0.7575,664700000.0
2008-02-27 15:31:00,0.7575,0.7576,0.7574,0.75755,1307300000.0
2008-02-27 15:32:00,0.7575,0.7576,0.7574,0.7574,1641499984.0
2008-02-27 15:33:00,0.7574,0.7575,0.7574,0.7575,1127199999.0
2008-02-27 15:34:00,0.7583,0.7584,0.758,0.758,1843600007.0
2008-02-27 15:35:00,0.7572,0.7573,0.7571,0.7571,1843600007.0
2008-02-27 15:36:00,0.7571,0.7572,0.7569,0.75715,2041900017.0
2008-02-27 15:37:00,0.7587,0.7587,0.7586,0.7587,1919899984.0
2008-02-27 15:38:00,0.7586,0.7587,0.7586,0.7587,1919899984.0
2008-02-27 15:39:00,0.7571,0.7573,0.7571,0.7573,1919899984.0
2008-02-27 15:40:00,0.7573,0.75735,0.7572,0.7573,1795400000.0
2008-02-27 15:41:00,0.7573,0.7573,0.7572,0.7573,1736000008.0
2008-02-27 15:42:00,0.7573,0.7573,0.7572,0.7573,1065300009.0
2008-02-27 15:43:00,0.7573,0.7573,0.75725,0.7573,944900003.0
2008-02-27 15:44:00,0.7573,0.7574,0.7573,0.7573,2127599977.0
2008-02-27 15:45:00,0.7573,0.7574,0.75725,0.75725,1819399995.0
2008-02-27 15:46:00,0.7572,0.7575,0.7571,0.7575,2065499891.0
2008-02-27 15:47:00,0.7582,0.7582,0.7581,0.7582,1802699988.0
2008-02-27 15:48:00,0.7583,0.7583,0.7582,0.7582,1802699988.0
2008-02-27 15:49:00,0.7583,0.7583,0.7582,0.7583,1802699988.0
2008-02-27 15:50:00,0.7575,0.7575,0.7573,0.7574,1802699988.0
2008-02-27 15:51:00,0.7574,0.7575,0.7573,0.7575,693400000.0
2008-02-27 15:52:00,0.7582,0.7583,0.758,0.758,1404599999.0
2008-02-27 15:53:00,0.7574,0.7575,0.7574,0.7575,1404599999.0
2008-02-27 15:54:00,0.7581,0.7581,0.7579,0.7579,1640000004.0
2008-02-27 15:55:00,0.7578,0.7579,0.7578,0.7578,1640000004.0
2008-02-27 15:56:00,0.7579,0.7579,0.7578,0.7579,1640000004.0
2008-02-27 15:57:00,0.7578,0.7578,0.7575,0.7577,1640000004.0
2008-02-27 15:58:00,0.7575,0.7575,0.7574,0.7575,1640000004.0
2008-02-27 15:59:00,0.7575,0.7575,0.7574,0.7574,1384000007.0
2008-02-27 16:00:00,0.7574,0.75745,0.7574,0.7574,2069800002.0
2008-02-27 16:01:00,0.7574,0.7575,0.7574,0.7575,1893600007.0
2008-02-27 16:02:00,0.758,0.7581,0.7579,0.7579,1472199997.0
2008-02-27 16:03:00,0.7578,0.758,0.7578,0.7579,1472199997.0
2008-02-27 16:04:00,0.7576,0.7577,0.7576,0.75765,1472199997.0
2008-02-27 16:05:00,0.7577,0.7578,0.7577,0.7577,1472700004.0
2008-02-27 16:06:00,0.7578,0.7578,0.7576,0.7576,1472700004.0
2008-02-27 16:09:00,0.7576,0.75765,0.7576,0.7576,1472700004.0
2008-02-27 16:10:00,0.7576,0.758,0.7576,0.7579,2104900012.0
2008-02-27 16:11:00,0.7576,0.7578,0.7575,0.7577,1724425000.0
2008-02-27 16:12:00,0.7582,0.7584,0.7582,0.75835,1724425000.0
2008-02-27 16:13:00,0.7577,0.7578,0.7576,0.7577,1822999994.0
2008-02-27 16:14:00,0.75835,0.7584,0.7583,0.7584,1822999994.0
2008-02-27 16:15:00,0.7584,0.7585,0.7584,0.7585,852700000.0
2008-02-27 16:16:00,0.7585,0.75855,0.7584,0.7584,1694133194.0
2008-02-27 16:18:00,0.75845,0.7585,0.7583,0.75835,951949991.0
2008-02-27 16:19:00,0.75835,0.7584,0.7582,0.7582,2040099988.0
2008-02-27 16:20:00,0.7582,0.7583,0.7581,0.7582,1465399992.0
2008-02-27 16:21:00,0.7582,0.7582,0.75805,0.7581,855900002.0
2008-02-27 16:22:00,0.7581,0.7581,0.7579,0.7579,907599997.0
2008-02-27 16:23:00,0.7579,0.75815,0.7579,0.7581,781599997.0
2008-02-27 16:24:00,0.7581,0.7582,0.7579,0.7579,2026299981.0
2008-02-27 16:25:00,0.7579,0.758,0.7579,0.7579,1444599999.0
2008-02-27 16:26:00,0.758,0.758,0.7579,0.758,1444599999.0
2008-02-27 16:27:00,0.7579,0.7581,0.7579,0.758,1444599999.0
2008-02-27 16:28:00,0.7581,0.7582,0.758,0.7582,1444599999.0
2008-02-27 16:29:00,0.7581,0.7583,0.7581,0.7582,1444599999.0
2008-02-27 16:30:00,0.7581,0.7584,0.7581,0.7584,1444599999.0
2008-02-27 16:31:00,0.7585,0.7585,0.7584,0.7585,1444599999.0
2008-02-27 16:32:00,0.7585,0.7586,0.7584,0.7585,1705749998.0
2008-02-27 16:33:00,0.7585,0.7586,0.7584,0.7585,1009174999.0
2008-02-27 16:34:00,0.7585,0.7585,0.758,0.7581,1734599991.0
2008-02-27 16:35:00,0.7587,0.7587,0.7585,0.7586,1140845484.0
2008-02-27 16:36:00,0.7585,0.7587,0.7585,0.7587,1140845484.0
2008-02-27 16:37:00,0.7587,0.7588,0.7587,0.7587,1663700000.0
2008-02-27 16:39:00,0.7586,0.7586,0.7585,0.7586,935400003.0
2008-02-27 16:40:00,0.7589,0.75905,0.7589,0.759,935400003.0
2008-02-27 16:41:00,0.759,0.759,0.7584,0.7585,1355100000.0
2008-02-27 16:42:00,0.7584,0.7585,0.7581,0.7581,1148300002.0
2008-02-27 16:43:00,0.7584,0.7584,0.7582,0.7583,1877100001.0
2008-02-27 16:44:00,0.7583,0.7584,0.758,0.7581,1877100001.0
2008-02-27 16:45:00,0.7586,0.7586,0.7585,0.7586,744800005.0
2008-02-27 16:46:00,0.7582,0.7583,0.7581,0.7582,744800005.0
2008-02-27 16:47:00,0.7582,0.7583,0.7582,0.7583,1285799997.0
2008-02-27 16:48:00,0.7583,0.75835,0.7582,0.7583,1200200003.0
2008-02-27 16:49:00,0.7582,0.7584,0.7582,0.7583,1729199989.0
2008-02-27 16:50:00,0.7584,0.7585,0.7584,0.7585,1729199989.0
2008-02-27 16:51:00,0.7584,0.7585,0.7584,0.7584,1729199989.0
2008-02-27 16:52:00,0.7585,0.7586,0.7584,0.7586,1729199989.0
2008-02-27 16:53:00,0.7581,0.7582,0.758,0.758,1729199989.0
2008-02-27 16:54:00,0.7588,0.7589,0.7587,0.7587,1512399993.0
2008-02-27 16:55:00,0.7586,0.7586,0.7584,0.7585,1512399993.0
2008-02-27 16:56:00,0.7586,0.7587,0.7585,0.7585,1512399993.0
2008-02-27 16:57:00,0.7584,0.7587,0.7584,0.7587,1512399993.0
2008-02-27 16:58:00,0.7588,0.7589,0.7587,0.7589,1512399993.0
2008-02-27 16:59:00,0.7579,0.7581,0.7578,0.7579,1512399993.0
2008-02-27 17:00:00,0.7579,0.7583,0.7579,0.7583,1313399986.0
2008-02-27 17:01:00,0.7583,0.7583,0.7579,0.7581,1745200007.0
2008-02-27 17:02:00,0.7581,0.75815,0.7579,0.758,2135600002.0
2008-02-27 17:03:00,0.758,0.75805,0.7579,0.758,1529200015.0
2008-02-27 17:04:00,0.758,0.7581,0.7579,0.7579,1480000004.0
2008-02-27 17:05:00,0.7593,0.7594,0.7592,0.7593,1510899996.0
2008-02-27 17:06:00,0.7578,0.7578,0.7576,0.75765,1510899996.0
2008-02-27 17:07:00,0.75765,0.7579,0.7576,0.7578,1754100012.0
2008-02-27 17:08:00,0.7578,0.7578,0.7576,0.7576,1997700000.0
2008-02-27 17:09:00,0.7576,0.7577,0.7575,0.7577,1103699996.0
2008-02-27 17:10:00,0.7592,0.7594,0.7592,0.7592,1559700013.0
2008-02-27 17:11:00,0.7578,0.75785,0.7576,0.7578,1559700013.0
2008-02-27 17:12:00,0.7591,0.7592,0.7591,0.7592,1374399999.0
2008-02-27 17:13:00,0.7578,0.7578,0.7577,0.7578,1374399999.0
2008-02-27 17:14:00,0.7578,0.7579,0.7577,0.7578,1484200006.0
2008-02-27 17:15:00,0.7578,0.7579,0.75775,0.7579,1576999997.0
2008-02-27 17:16:00,0.7579,0.7579,0.7579,0.7579,1252800000.0
2008-02-27 17:17:00,0.7579,0.7579,0.7579,0.7579,1028800000.0
2008-02-27 17:18:00,0.7579,0.7579,0.7576,0.7578,1858200002.0
2008-02-27 17:19:00,0.7596,0.7597,0.7595,0.7597,2144300018.0
2008-02-27 17:20:00,0.7596,0.7599,0.7596,0.7598,2144300018.0
2008-02-27 17:21:00,0.7597,0.7598,0.7597,0.7598,2144300018.0
2008-02-27 17:22:00,0.7579,0.758,0.7579,0.7579,2144300018.0
2008-02-27 17:23:00,0.7595,0.7596,0.7595,0.7596,1895299987.0
2008-02-27 17:24:00,0.7581,0.7581,0.758,0.758,1895299987.0
2008-02-27 17:25:00,0.758,0.758,0.7579,0.7579,1501100000.0
2008-02-27 17:26:00,0.7596,0.7596,0.7595,0.7596,1491700000.0
2008-02-27 17:27:00,0.758,0.7581,0.758,0.7581,1491700000.0
2008-02-27 17:28:00,0.7594,0.7595,0.7594,0.7595,1350999997.0
2008-02-27 17:29:00,0.7594,0.7594,0.7594,0.7594,1350999997.0
2008-02-27 17:30:00,0.7582,0.7585,0.7582,0.75845,1350999997.0
2008-02-27 17:31:00,0.7594,0.7594,0.7594,0.7594,1203400002.0
2008-02-27 17:32:00,0.7585,0.7587,0.7585,0.7587,1203400002.0
2008-02-27 17:33:00,0.7587,0.7587,0.7586,0.7587,884699994.0
2008-02-27 17:34:00,0.7587,0.7587,0.7586,0.7587,1347500007.0
2008-02-27 17:35:00,0.7587,0.7587,0.7586,0.7586,1597400006.0
2008-02-27 17:36:00,0.7595,0.7595,0.7593,0.7595,1212399993.0
2008-02-27 17:37:00,0.7594,0.7595,0.7594,0.7595,1212399993.0
2008-02-27 17:38:00,0.7594,0.7595,0.7594,0.7594,1212399993.0
2008-02-27 17:39:00,0.7595,0.7596,0.7595,0.7595,1212399993.0
2008-02-27 17:40:00,0.7596,0.7596,0.7594,0.7595,1212399993.0
2008-02-27 17:41:00,0.7596,0.7597,0.7595,0.7596,1212399993.0
2008-02-27 17:43:00,0.7585,0.7585,0.7583,0.7584,1212399993.0
2008-02-27 17:44:00,0.7596,0.7597,0.7596,0.7596,1781499998.0
2008-02-27 17:45:00,0.7597,0.7597,0.7596,0.7596,1781499998.0
2008-02-27 17:46:00,0.7587,0.7587,0.7586,0.7586,1781499998.0
2008-02-27 17:47:00,0.7595,0.7597,0.7595,0.7596,1900899995.0
2008-02-27 17:49:00,0.7595,0.7596,0.7595,0.7595,1900899995.0
2008-02-27 17:50:00,0.7596,0.7596,0.7595,0.7595,1900899995.0
2008-02-27 17:51:00,0.7585,0.75855,0.7584,0.7585,1900899995.0
2008-02-27 17:52:00,0.7585,0.75865,0.7585,0.7586,2074099996.0
2008-02-27 17:53:00,0.7586,0.7588,0.7586,0.7588,919400003.0
2008-02-27 17:54:00,0.7588,0.7589,0.7587,0.7588,1647799999.0
2008-02-27 17:55:00,0.7588,0.7588,0.7585,0.7586,849300000.0
2008-02-27 17:56:00,0.7586,0.7587,0.7585,0.7585,600999999.0
2008-02-27 17:57:00,0.7585,0.75885,0.75845,0.75885,818200000.0
2008-02-27 17:58:00,0.75885,0.759,0.7588,0.7589,1717600004.0
2008-02-27 17:59:00,0.75895,0.75925,0.75895,0.7592,1367900004.0
2008-02-27 18:00:00,0.7591,0.7592,0.7591,0.7592,1727699992.0
2008-02-27 18:01:00,0.7592,0.7592,0.7591,0.7591,1875299997.0
2008-02-27 18:02:00,0.7591,0.7592,0.75905,0.7591,1399300002.0
2008-02-27 18:03:00,0.7591,0.75935,0.759,0.7593,853799998.0
2008-02-27 18:04:00,0.7593,0.75965,0.75925,0.7595,755800000.0
2008-02-27 18:05:00,0.7595,0.7595,0.7593,0.7593,1574700009.0
2008-02-27 18:06:00,0.7597,0.7597,0.7596,0.7597,1509599997.0
2008-02-27 18:07:00,0.7594,0.75945,0.7593,0.7593,1509599997.0
2008-02-27 18:08:00,0.7593,0.7594,0.7592,0.7593,1995199987.0
2008-02-27 18:09:00,0.7593,0.7594,0.7592,0.75925,1213099986.0
2008-02-27 18:10:00,0.75925,0.75945,0.75925,0.7593,1475999997.0
2008-02-27 18:11:00,0.7593,0.7593,0.7592,0.7592,2141300021.0
2008-02-27 18:12:00,0.7592,0.7593,0.7592,0.7593,871199999.0
2008-02-27 18:13:00,0.7593,0.7593,0.7592,0.7593,1031900001.0
2008-02-27 18:14:00,0.7599,0.7599,0.7598,0.7598,2005399994.0
2008-02-27 18:15:00,0.7592,0.7594,0.7592,0.7594,2005399994.0
2008-02-27 18:16:00,0.7594,0.75945,0.7594,0.7594,1129700000.0
2008-02-27 18:17:00,0.7599,0.7599,0.7598,0.7599,1173899997.0
2008-02-27 18:19:00,0.7597,0.7598,0.7597,0.7597,1173899997.0
2008-02-27 18:20:00,0.7598,0.75995,0.7597,0.7598,1173899997.0
2008-02-27 18:21:00,0.7598,0.75995,0.75975,0.75985,1317700000.0
2008-02-27 18:22:00,0.7598,0.7599,0.7597,0.7597,1391800001.0
2008-02-27 18:23:00,0.7597,0.75975,0.7596,0.7597,1469800001.0
2008-02-27 18:24:00,0.7598,0.7598,0.7597,0.7597,1390500001.0
2008-02-27 18:25:00,0.7598,0.7598,0.7598,0.7598,1390500001.0
2008-02-27 18:26:00,0.7597,0.7598,0.7597,0.7597,1390500001.0
2008-02-27 18:27:00,0.7597,0.7597,0.7595,0.7596,1390500001.0
2008-02-27 18:28:00,0.7596,0.7596,0.7595,0.7595,1620000014.0
2008-02-27 18:29:00,0.75955,0.75955,0.7595,0.75955,1415099992.0
2008-02-27 18:30:00,0.75955,0.75955,0.7594,0.7594,1817499987.0
2008-02-27 18:31:00,0.7594,0.75955,0.7594,0.7595,1427000012.0
2008-02-27 18:32:00,0.7595,0.7597,0.7593,0.7593,1204200000.0
2008-02-27 18:33:00,0.75935,0.7594,0.7591,0.75935,1487699997.0
2008-02-27 18:34:00,0.75935,0.7595,0.7593,0.7595,740800001.0
2008-02-27 18:35:00,0.7595,0.75955,0.7594,0.7594,1618799993.0
2008-02-27 18:36:00,0.7595,0.7596,0.7594,0.7596,812100000.0
2008-02-27 18:37:00,0.7596,0.7596,0.7595,0.7596,1231399989.0
2008-02-27 18:38:00,0.7596,0.7596,0.7595,0.7595,1921900029.0
2008-02-27 18:40:00,0.7595,0.7597,0.7595,0.7597,2013299964.0
2008-02-27 18:41:00,0.7597,0.75975,0.7596,0.7597,1825500000.0
2008-02-27 18:42:00,0.7597,0.75975,0.7596,0.7596,2074399992.0
2008-02-27 18:44:00,0.7603,0.7604,0.7603,0.7604,776100001.0
2008-02-27 18:45:00,0.7597,0.75975,0.7596,0.7596,776100001.0
2008-02-27 18:46:00,0.7596,0.7597,0.7596,0.7597,1165499996.0
2008-02-27 18:47:00,0.7597,0.75975,0.7596,0.7597,1389500000.0
2008-02-27 18:48:00,0.7597,0.7597,0.7596,0.7597,1711200002.0
2008-02-27 18:49:00,0.7597,0.7597,0.7595,0.7596,1902200013.0
2008-02-27 18:50:00,0.7605,0.7605,0.7604,0.7604,1595399988.0
2008-02-27 18:51:00,0.7596,0.75975,0.7596,0.7597,1595399988.0
2008-02-27 18:52:00,0.7597,0.7597,0.7595,0.7596,2071500006.0
2008-02-27 18:53:00,0.7596,0.75975,0.7596,0.7597,1819199973.0
2008-02-27 18:54:00,0.7597,0.7598,0.7597,0.7597,1256900005.0
2008-02-27 18:55:00,0.7604,0.7605,0.7604,0.7604,1538499997.0
2008-02-27 18:56:00,0.7605,0.7605,0.7604,0.7605,1538499997.0
2008-02-27 18:57:00,0.7597,0.75975,0.7596,0.7597,1538499997.0
2008-02-27 18:58:00,0.7597,0.7597,0.7594,0.7594,1065999996.0
2008-02-27 18:59:00,0.7603,0.7604,0.7603,0.7604,1160900005.0
2008-02-27 19:00:00,0.7603,0.7604,0.7603,0.7604,1160900005.0
2008-02-27 19:02:00,0.7595,0.7598,0.7595,0.7597,1160900005.0
2008-02-27 19:03:00,0.7603,0.7604,0.7603,0.7603,1798900010.0
2008-02-27 19:04:00,0.7597,0.7597,0.7596,0.7597,1798900010.0
2008-02-27 19:05:00,0.7597,0.7597,0.7597,0.7597,1125000000.0
2008-02-27 19:06:00,0.7597,0.7597,0.7597,0.7597,808300000.0
2008-02-27 19:07:00,0.7597,0.7597,0.7596,0.7597,311500000.0
2008-02-27 19:08:00,0.7604,0.7604,0.7604,0.7604,820999990.0
2008-02-27 19:09:00,0.7603,0.7604,0.7603,0.7604,820999990.0
2008-02-27 19:10:00,0.7605,0.7605,0.7604,0.7605,820999990.0
2008-02-27 19:11:00,0.7604,0.7605,0.7604,0.7605,820999990.0
2008-02-27 19:12:00,0.7604,0.7605,0.7604,0.7605,820999990.0
2008-02-27 19:13:00,0.7599,0.7599,0.7599,0.7599,820999990.0
2008-02-27 19:14:00,0.75995,0.76,0.7598,0.7598,1879600045.0
2008-02-27 19:15:00,0.7598,0.7599,0.7598,0.7598,1157999990.0
2008-02-27 19:16:00,0.7598,0.7599,0.7598,0.7599,2140700008.0
2008-02-27 19:17:00,0.7599,0.7599,0.7599,0.7599,1479900000.0
2008-02-27 19:18:00,0.7599,0.7599,0.7598,0.7598,1476899999.0
2008-02-27 19:19:00,0.7598,0.7598,0.7598,0.7598,946100000.0
2008-02-27 19:20:00,0.7598,0.7598,0.7597,0.7598,1897099985.0
2008-02-27 19:21:00,0.7598,0.7598,0.7597,0.7598,1752399997.0
2008-02-27 19:22:00,0.7603,0.7604,0.7603,0.7604,798000003.0
2008-02-27 19:23:00,0.7597,0.7598,0.7597,0.7598,798000003.0
2008-02-27 19:24:00,0.7598,0.75985,0.7598,0.7598,2075600003.0
2008-02-27 19:26:00,0.7598,0.7598,0.7597,0.7598,1760500004.0
2008-02-27 19:27:00,0.7602,0.7602,0.7601,0.7601,2021400000.0
2008-02-27 19:29:00,0.7602,0.7602,0.7601,0.7601,2021400000.0
2008-02-27 19:30:00,0.7601,0.7601,0.7601,0.7601,2021400000.0
2008-02-27 19:31:00,0.7601,0.7602,0.7601,0.7602,2024799992.0
2008-02-27 19:32:00,0.76,0.7601,0.76,0.7601,1553800000.0
2008-02-27 19:33:00,0.7603,0.76035,0.7603,0.7603,1553800000.0
2008-02-27 19:34:00,0.7602,0.7603,0.7601,0.7603,1552100000.0
2008-02-27 19:35:00,0.7602,0.7603,0.7602,0.7603,1552100000.0
2008-02-27 19:36:00,0.7602,0.7604,0.7602,0.7604,1552100000.0
2008-02-27 19:37:00,0.7604,0.7605,0.7604,0.7605,1552100000.0
2008-02-27 19:38:00,0.7605,0.7605,0.7604,0.7605,1651899991.0
2008-02-27 19:40:00,0.7604,0.7604,0.7604,0.7604,1604399999.0
2008-02-27 19:41:00,0.7604,0.7604,0.7603,0.7604,1030100000.0
2008-02-27 19:42:00,0.7603,0.7604,0.7603,0.7604,1030100000.0
2008-02-27 19:43:00,0.7603,0.7607,0.7603,0.7606,1030100000.0
2008-02-27 19:44:00,0.7604,0.7604,0.7604,0.7604,1030100000.0
2008-02-27 19:45:00,0.7604,0.7604,0.7604,0.7604,1065500000.0
2008-02-27 19:46:00,0.7604,0.7605,0.7604,0.7604,1858899998.0
2008-02-27 19:47:00,0.7604,0.7604,0.7603,0.7604,1860800001.0
2008-02-27 19:48:00,0.7604,0.7604,0.7603,0.7604,1388900029.0
2008-02-27 19:49:00,0.7604,0.7605,0.7604,0.7605,1647000002.0
2008-02-27 19:51:00,0.7607,0.7608,0.7606,0.7607,1508500000.0
2008-02-27 19:52:00,0.7608,0.7608,0.7606,0.7608,1508500000.0
2008-02-27 19:53:00,0.7604,0.7605,0.7604,0.7605,1508500000.0
2008-02-27 19:54:00,0.7608,0.7608,0.7606,0.7607,2054500043.0
2008-02-27 19:55:00,0.7606,0.7607,0.7606,0.7607,2054500043.0
2008-02-27 19:56:00,0.7606,0.7607,0.7606,0.7607,2054500043.0
2008-02-27 19:57:00,0.7605,0.7606,0.7605,0.7605,2054500043.0
2008-02-27 19:58:00,0.7605,0.7605,0.7605,0.7605,2135400000.0
2008-02-27 19:59:00,0.7605,0.7605,0.7604,0.7605,2051399996.0
2008-02-27 20:02:00,0.7606,0.7607,0.7606,0.7607,902699997.0
2008-02-27 20:04:00,0.7604,0.7604,0.7603,0.7603,902699997.0
2008-02-27 20:05:00,0.7607,0.7608,0.7606,0.7607,809200000.0
2008-02-27 20:06:00,0.7606,0.7606,0.7606,0.7606,809200000.0
2008-02-27 20:07:00,0.7607,0.7607,0.7607,0.7607,809200000.0
2008-02-27 20:08:00,0.7608,0.7608,0.7607,0.7608,809200000.0
2008-02-27 20:09:00,0.7607,0.7609,0.7607,0.7608,809200000.0
2008-02-27 20:10:00,0.7605,0.7606,0.7605,0.7605,809200000.0
2008-02-27 20:11:00,0.7605,0.7606,0.7605,0.7605,1771600009.0
2008-02-27 20:12:00,0.7606,0.7606,0.7603,0.7605,1887400016.0
2008-02-27 20:13:00,0.7605,0.7606,0.7605,0.7605,1887400016.0
2008-02-27 20:14:00,0.7606,0.7607,0.7606,0.7606,2073200002.0
2008-02-27 20:15:00,0.7607,0.7607,0.7606,0.7607,2073200002.0
2008-02-27 20:16:00,0.7608,0.7608,0.7606,0.7607,2073200002.0
2008-02-27 20:17:00,0.7605,0.7605,0.7604,0.7604,2073200002.0
2008-02-27 20:18:00,0.7608,0.7608,0.7607,0.7607,1162000002.0
2008-02-27 20:19:00,0.7604,0.7605,0.7604,0.7605,1162000002.0
2008-02-27 20:20:00,0.7605,0.7605,0.7604,0.7605,1480300001.0
2008-02-27 20:21:00,0.7611,0.7611,0.761,0.7611,824000000.0
2008-02-27 20:22:00,0.7612,0.7612,0.7611,0.7612,824000000.0
2008-02-27 20:23:00,0.7613,0.7613,0.7612,0.7612,824000000.0
2008-02-27 20:24:00,0.7603,0.7604,0.7602,0.7602,824000000.0
2008-02-27 20:25:00,0.7602,0.7602,0.7601,0.7602,1576300006.0
2008-02-27 20:26:00,0.7602,0.7602,0.7601,0.7602,1839200004.0
2008-02-27 20:27:00,0.7615,0.7617,0.7615,0.7617,2029600000.0
2008-02-27 20:28:00,0.7602,0.7602,0.7602,0.7602,2029600000.0
2008-02-27 20:29:00,0.7602,0.7602,0.7601,0.7602,1156199996.0
2008-02-27 20:30:00,0.7617,0.7617,0.7616,0.7617,1808000000.0
2008-02-27 20:31:00,0.7602,0.7602,0.7601,0.7601,1808000000.0
2008-02-27 20:32:00,0.7601,0.7602,0.7601,0.7601,1967000000.0
2008-02-27 20:33:00,0.7601,0.7602,0.7601,0.7601,923200000.0
2008-02-27 20:34:00,0.7618,0.7619,0.7617,0.7619,2031699990.0
2008-02-27 20:35:00,0.762,0.762,0.7619,0.762,2031699990.0
2008-02-27 20:36:00,0.7619,0.7619,0.7619,0.7619,2031699990.0
2008-02-27 20:37:00,0.7604,0.7605,0.7604,0.7604,2031699990.0
2008-02-27 20:38:00,0.7604,0.7604,0.7604,0.7604,1738200000.0
2008-02-27 20:39:00,0.7604,0.7604,0.7604,0.7604,727000000.0
2008-02-27 20:40:00,0.7604,0.7604,0.7604,0.7604,1726600002.0
2008-02-27 20:41:00,0.7604,0.7605,0.7604,0.7605,1713300001.0
2008-02-27 20:42:00,0.7605,0.7605,0.7604,0.7604,1997200009.0
2008-02-27 20:43:00,0.7604,0.7607,0.7604,0.7607,1663599996.0
2008-02-27 20:44:00,0.7614,0.7615,0.7614,0.7615,1251599997.0
2008-02-27 20:45:00,0.7614,0.7615,0.7614,0.7615,1251599997.0
2008-02-27 20:46:00,0.7607,0.7607,0.7606,0.7607,1251599997.0
2008-02-27 20:47:00,0.7607,0.7611,0.7606,0.7608,1115500011.0
2008-02-27 20:51:00,0.7616,0.7616,0.7615,0.7616,2035300000.0
2008-02-27 20:52:00,0.7617,0.7619,0.7617,0.7619,2035300000.0
2008-02-27 20:53:00,0.762,0.762,0.7619,0.7619,2035300000.0
2008-02-27 20:54:00,0.762,0.762,0.7619,0.7619,2035300000.0
2008-02-27 20:55:00,0.762,0.762,0.7619,0.7619,2035300000.0
2008-02-27 20:56:00,0.762,0.762,0.762,0.762,2035300000.0
2008-02-27 20:57:00,0.7619,0.762,0.7619,0.762,2035300000.0
2008-02-27 20:58:00,0.7621,0.7621,0.7619,0.7619,2035300000.0
2008-02-27 20:59:00,0.762,0.762,0.7618,0.7618,2035300000.0
2008-02-27 21:00:00,0.7619,0.7619,0.7615,0.7617,2035300000.0
2008-02-27 21:01:00,0.7616,0.7617,0.7616,0.7617,2035300000.0
2008-02-27 21:02:00,0.7607,0.7607,0.7606,0.7607,2035300000.0
2008-02-27 21:04:00,0.7616,0.7616,0.7616,0.7616,1928800034.0
2008-02-27 21:05:00,0.7617,0.7617,0.7616,0.7616,1928800034.0
2008-02-27 21:06:00,0.7608,0.7608,0.7607,0.7607,1928800034.0
2008-02-27 21:07:00,0.7616,0.7617,0.7616,0.7617,1562999989.0
2008-02-27 21:08:00,0.7607,0.76085,0.7607,0.7608,1562999989.0
2008-02-27 21:09:00,0.7619,0.7619,0.7617,0.7618,1464799990.0
2008-02-27 21:10:00,0.7609,0.7609,0.7607,0.76075,1464799990.0
2008-02-27 21:11:00,0.7607,0.7608,0.7606,0.7606,1326899994.0
2008-02-27 21:12:00,0.7606,0.7606,0.7604,0.7605,1593499998.0
2008-02-27 21:13:00,0.7605,0.7606,0.7605,0.7606,1311499999.0
2008-02-27 21:14:00,0.762,0.7621,0.762,0.7621,695100000.0
2008-02-27 21:15:00,0.762,0.7621,0.762,0.7621,695100000.0
2008-02-27 21:16:00,0.762,0.762,0.762,0.762,695100000.0
2008-02-27 21:17:00,0.7608,0.7608,0.7607,0.7608,695100000.0
2008-02-27 21:19:00,0.7608,0.761,0.7608,0.761,2007400022.0
2008-02-27 21:20:00,0.761,0.7611,0.761,0.7611,1030400002.0
2008-02-27 21:21:00,0.7611,0.7612,0.761,0.7611,1684500001.0
2008-02-27 21:22:00,0.7611,0.76125,0.7611,0.7612,1286099995.0
2008-02-27 21:23:00,0.7612,0.7613,0.7612,0.7612,1192799992.0
2008-02-27 21:24:00,0.7624,0.7625,0.7624,0.7625,1299499985.0
2008-02-27 21:25:00,0.7613,0.76135,0.7612,0.7613,1299499985.0
2008-02-27 21:26:00,0.7613,0.7615,0.7613,0.7615,1887250018.0
2008-02-27 21:27:00,0.7615,0.7618,0.7615,0.7617,1679299988.0
2008-02-27 21:28:00,0.7617,0.7618,0.7617,0.7617,1213900001.0
2008-02-27 21:29:00,0.7617,0.7619,0.7616,0.7618,865500000.0
2008-02-27 21:30:00,0.7618,0.7618,0.7617,0.7618,452900000.0
2008-02-27 21:31:00,0.7618,0.7618,0.7617,0.7617,1661400026.0
2008-02-27 21:32:00,0.7627,0.7628,0.7627,0.7628,882200001.0
2008-02-27 21:33:00,0.7627,0.7628,0.7627,0.7627,882200001.0
2008-02-27 21:34:00,0.7628,0.7628,0.7627,0.7628,882200001.0
2008-02-27 21:35:00,0.7619,0.7621,0.7619,0.7621,882200001.0
2008-02-27 21:36:00,0.7621,0.7621,0.762,0.762,1248300000.0
2008-02-27 21:37:00,0.762,0.762,0.7619,0.762,1114100004.0
2008-02-27 21:38:00,0.7631,0.7631,0.7631,0.7631,895600000.0
2008-02-27 21:39:00,0.7632,0.7633,0.7632,0.7633,895600000.0
2008-02-27 21:40:00,0.7619,0.7619,0.7618,0.7619,895600000.0
2008-02-27 21:41:00,0.7619,0.7619,0.7618,0.7618,1180399999.0
2008-02-27 21:42:00,0.7631,0.7633,0.7631,0.7633,641700000.0
2008-02-27 21:43:00,0.7617,0.7617,0.7616,0.7616,641700000.0
2008-02-27 21:44:00,0.7616,0.7616,0.7615,0.7615,1247300002.0
2008-02-27 21:45:00,0.7615,0.7616,0.7615,0.7615,871899988.0
2008-02-27 21:48:00,0.7616,0.7616,0.7615,0.7615,1961299991.0
2008-02-27 21:49:00,0.7615,0.7616,0.7615,0.7615,1920399987.0
2008-02-27 21:50:00,0.7615,0.7616,0.7615,0.7616,859300001.0
2008-02-27 21:51:00,0.7616,0.7617,0.7616,0.7617,1748800000.0
2008-02-27 21:52:00,0.7617,0.76195,0.7617,0.7619,1574900010.0
2008-02-27 21:53:00,0.7633,0.7634,0.7633,0.7634,874900000.0
2008-02-27 21:54:00,0.7619,0.762,0.7619,0.762,874900000.0
2008-02-27 21:55:00,0.762,0.762,0.762,0.762,1821400001.0
2008-02-27 21:56:00,0.7635,0.7635,0.7634,0.7634,1285300000.0
2008-02-27 21:57:00,0.7635,0.7635,0.7634,0.7634,1285300000.0
2008-02-27 21:58:00,0.762,0.7621,0.762,0.762,1285300000.0
2008-02-27 21:59:00,0.762,0.76205,0.7618,0.7618,2089300001.0
2008-02-27 22:00:00,0.7618,0.762,0.7616,0.7617,1657300006.0
2008-02-27 22:02:00,0.7617,0.7618,0.7617,0.7618,1699400003.0
2008-02-27 22:03:00,0.7618,0.7618,0.7617,0.7618,1638599994.0
2008-02-27 22:04:00,0.7618,0.7618,0.7617,0.7617,645900000.0
2008-02-27 22:05:00,0.7617,0.7617,0.7616,0.7616,2131600005.0
2008-02-27 22:06:00,0.7616,0.7616,0.7616,0.7616,1435899999.0
2008-02-27 22:07:00,0.7616,0.7618,0.7616,0.7618,1477899985.0
2008-02-27 22:09:00,0.7618,0.76195,0.7618,0.7618,1536700002.0
2008-02-27 22:10:00,0.7632,0.7633,0.7632,0.7632,1227199999.0
2008-02-27 22:11:00,0.7619,0.762,0.7619,0.762,1227199999.0
2008-02-27 22:12:00,0.7633,0.7634,0.7632,0.7633,1703899993.0
2008-02-27 22:17:00,0.7621,0.7621,0.762,0.7621,1703899993.0
2008-02-27 22:18:00,0.7632,0.7633,0.7632,0.7632,1696099999.0
2008-02-27 22:19:00,0.7622,0.7623,0.7621,0.7622,1696099999.0
2008-02-27 22:20:00,0.7622,0.7622,0.7622,0.7622,983800000.0
2008-02-27 22:21:00,0.7622,0.7623,0.7622,0.7623,1536799995.0
2008-02-27 22:22:00,0.7623,0.7623,0.7622,0.7622,1680599993.0
2008-02-27 22:23:00,0.7622,0.7626,0.7622,0.7625,1866300006.0
2008-02-27 22:25:00,0.7638,0.7638,0.7634,0.7634,1151599996.0
2008-02-27 22:26:00,0.7625,0.7628,0.7625,0.7628,1151599996.0
2008-02-27 22:28:00,0.7635,0.7635,0.7635,0.7635,2115200057.0
2008-02-27 22:29:00,0.7629,0.76295,0.7628,0.76285,2115200057.0
2008-02-27 22:30:00,0.76285,0.7629,0.7627,0.7628,979100013.0
2008-02-27 22:31:00,0.7628,0.7628,0.7628,0.7628,482800000.0
2008-02-27 22:32:00,0.7628,0.7628,0.7627,0.7628,704600000.0
2008-02-27 22:33:00,0.7635,0.7636,0.7635,0.7636,1292100004.0
2008-02-27 22:34:00,0.7635,0.7635,0.7635,0.7635,1292100004.0
2008-02-27 22:35:00,0.76285,0.7632,0.7628,0.763,1292100004.0
2008-02-27 22:36:00,0.7634,0.7635,0.7634,0.7634,2116900005.0
2008-02-27 22:37:00,0.7635,0.7635,0.7635,0.7635,2116900005.0
2008-02-27 22:38:00,0.763,0.7632,0.76295,0.7632,2116900005.0
2008-02-27 22:39:00,0.7634,0.7634,0.7634,0.7634,446100000.0
2008-02-27 22:40:00,0.7633,0.7634,0.7633,0.7634,446100000.0
2008-02-27 22:41:00,0.7634,0.7634,0.7634,0.7634,497000000.0
2008-02-27 22:43:00,0.7635,0.7635,0.7634,0.7634,497000000.0
2008-02-27 22:44:00,0.7633,0.7635,0.7632,0.7634,497000000.0
2008-02-27 22:45:00,0.7634,0.7635,0.7634,0.76345,2047200003.0
2008-02-27 22:46:00,0.7635,0.7635,0.7634,0.7634,388500000.0
2008-02-27 22:47:00,0.7634,0.7635,0.7634,0.7635,829400003.0
2008-02-27 22:48:00,0.7633,0.7633,0.7633,0.7633,192400000.0
2008-02-27 22:49:00,0.7634,0.7635,0.7634,0.7635,192400000.0
2008-02-27 22:50:00,0.7635,0.76355,0.7635,0.7635,663400000.0
2008-02-27 22:51:00,0.7632,0.7634,0.7631,0.7632,986700000.0
2008-02-27 22:52:00,0.7635,0.7635,0.7634,0.7634,986700000.0
2008-02-27 22:53:00,0.7634,0.7635,0.7634,0.7635,1978200000.0
2008-02-27 22:54:00,0.7635,0.7635,0.7634,0.7635,657100000.0
2008-02-27 22:55:00,0.7635,0.7635,0.7634,0.7634,1014200003.0
2008-02-27 22:56:00,0.7634,0.7636,0.7634,0.7635,1217899999.0
2008-02-27 22:57:00,0.7635,0.7635,0.7635,0.7635,758299999.0
2008-02-27 22:58:00,0.7635,0.7635,0.7634,0.7634,1052000000.0
2008-02-27 22:59:00,0.7634,0.76345,0.7633,0.7633,755200000.0
2008-02-27 23:00:00,0.763,0.763,0.763,0.763,2092500000.0
2008-02-27 23:01:00,0.7633,0.76335,0.7633,0.7633,2092500000.0
2008-02-27 23:02:00,0.7633,0.7634,0.7633,0.7634,1821400000.0
2008-02-27 23:03:00,0.7634,0.7634,0.7633,0.7634,1985600020.0
2008-02-27 23:04:00,0.7634,0.7634,0.7634,0.7634,701800000.0
2008-02-27 23:05:00,0.7634,0.7635,0.7634,0.7634,1610499950.0
2008-02-27 23:06:00,0.7634,0.76345,0.7634,0.7634,1590500033.0
2008-02-27 23:07:00,0.7634,0.7634,0.7633,0.7633,896500000.0
2008-02-27 23:09:00,0.7633,0.7633,0.7632,0.7633,711199988.0
2008-02-27 23:10:00,0.7633,0.7633,0.7632,0.7632,1427400003.0
2008-02-27 23:11:00,0.7632,0.76335,0.7632,0.7632,412999999.0
2008-02-27 23:12:00,0.7632,0.7634,0.7632,0.7633,1264100000.0
2008-02-27 23:13:00,0.7633,0.76335,0.7633,0.7633,958400000.0
2008-02-27 23:14:00,0.7633,0.7633,0.7633,0.7633,2094200000.0
2008-02-27 23:15:00,0.7628,0.7628,0.7628,0.7628,1626200000.0
2008-02-27 23:16:00,0.7627,0.7628,0.7627,0.7628,1626200000.0
2008-02-27 23:17:00,0.7633,0.7633,0.7633,0.7633,1626200000.0
2008-02-27 23:18:00,0.7633,0.7633,0.7632,0.7632,1069900000.0
2008-02-27 23:19:00,0.7627,0.7628,0.7627,0.7627,699799997.0
2008-02-27 23:20:00,0.7633,0.7634,0.7633,0.7634,699799997.0
2008-02-27 23:21:00,0.7634,0.7635,0.7634,0.7635,529000000.0
2008-02-27 23:22:00,0.7635,0.7638,0.7634,0.7636,833800000.0
2008-02-27 23:23:00,0.7636,0.7637,0.7635,0.7637,1682800004.0
2008-02-27 23:24:00,0.7637,0.7638,0.7637,0.7637,857300000.0
2008-02-27 23:25:00,0.7637,0.7638,0.7635,0.7635,1147500001.0
2008-02-27 23:26:00,0.7635,0.76355,0.7635,0.7635,1657600000.0
2008-02-27 23:27:00,0.7635,0.76355,0.7635,0.7635,954200000.0
2008-02-27 23:28:00,0.7635,0.7636,0.7635,0.7636,1395500003.0
2008-02-27 23:29:00,0.7636,0.7636,0.7635,0.7635,1883199975.0
2008-02-27 23:30:00,0.7635,0.76355,0.7635,0.7635,1325200002.0
2008-02-27 23:31:00,0.7635,0.7636,0.7635,0.7635,1469000001.0
2008-02-27 23:32:00,0.7635,0.7637,0.7635,0.7636,433700001.0
2008-02-27 23:33:00,0.7636,0.7637,0.7636,0.7636,1142200000.0
2008-02-27 23:34:00,0.7636,0.7637,0.7636,0.7636,672700000.0
2008-02-27 23:35:00,0.7636,0.7637,0.7636,0.7636,657100000.0
2008-02-27 23:36:00,0.7636,0.7637,0.7635,0.7635,1937900001.0
2008-02-27 23:37:00,0.7635,0.7637,0.7635,0.7636,962000000.0
2008-02-27 23:38:00,0.7636,0.7636,0.7635,0.7636,1051799998.0
2008-02-27 23:39:00,0.7636,0.7636,0.7635,0.7635,446800004.0
2008-02-27 23:40:00,0.7627,0.7627,0.7626,0.7626,1312300000.0
2008-02-27 23:41:00,0.7635,0.76355,0.7635,0.7635,1312300000.0
2008-02-27 23:42:00,0.7635,0.7635,0.7635,0.7635,784000000.0
2008-02-27 23:43:00,0.7635,0.7637,0.7635,0.7636,343700000.0
2008-02-27 23:44:00,0.7636,0.7636,0.7636,0.7636,221200000.0
2008-02-27 23:45:00,0.7636,0.7636,0.7635,0.7635,1894900000.0
2008-02-27 23:46:00,0.7635,0.76355,0.7635,0.7635,1656200000.0
2008-02-27 23:47:00,0.7635,0.7636,0.7635,0.7635,983700000.0
2008-02-27 23:48:00,0.7635,0.7635,0.7633,0.7633,1004800001.0
2008-02-27 23:49:00,0.7633,0.7634,0.7632,0.7634,988700000.0
2008-02-27 23:50:00,0.7634,0.7634,0.763,0.7631,668400000.0
2008-02-27 23:51:00,0.7631,0.76335,0.7631,0.7632,262200000.0
2008-02-27 23:52:00,0.7632,0.7632,0.7632,0.7632,191500000.0
2008-02-27 23:53:00,0.7632,0.76325,0.7631,0.7631,237500000.0
2008-02-27 23:54:00,0.7631,0.76315,0.7631,0.7631,148300000.0
2008-02-27 23:55:00,0.7631,0.7631,0.7631,0.7631,108500000.0
2008-02-27 23:56:00,0.7631,0.7631,0.7631,0.7631,112500000.0
2008-02-27 23:57:00,0.7631,0.7631,0.7631,0.7631,108000000.0
2008-02-27 23:58:00,0.7631,0.7631,0.7631,0.7631,111000000.0
2008-02-27 23:59:00,0.7631,0.7631,0.7629,0.7629,360500000.0
2008-02-28 00:00:00,0.7626,0.7626,0.7626,0.7626,1719900000.0
2008-02-28 00:01:00,0.7629,0.76305,0.7629,0.7629,1719900000.0
2008-02-28 00:02:00,0.7626,0.7626,0.7625,0.7625,2080200000.0
2008-02-28 00:03:00,0.7628,0.763,0.7628,0.7628,2080200000.0
2008-02-28 00:04:00,0.7628,0.763,0.7627,0.7628,1070300000.0
2008-02-28 00:05:00,0.7628,0.7628,0.7628,0.7628,233800000.0
2008-02-28 00:06:00,0.7628,0.76285,0.7628,0.7628,1171099998.0
2008-02-28 00:07:00,0.7628,0.76285,0.7628,0.7628,1064100000.0
2008-02-28 00:08:00,0.7624,0.7624,0.7624,0.7624,1306200000.0
2008-02-28 00:09:00,0.7628,0.76285,0.7628,0.7628,1306200000.0
2008-02-28 00:10:00,0.7628,0.7628,0.7628,0.7628,672600000.0
2008-02-28 00:11:00,0.7628,0.76285,0.7628,0.7628,200000000.0
2008-02-28 00:12:00,0.7628,0.7628,0.7628,0.7628,176800000.0
2008-02-28 00:13:00,0.7628,0.7628,0.7628,0.7628,176800000.0
2008-02-28 00:14:00,0.7628,0.7628,0.7627,0.7627,181500000.0
2008-02-28 00:15:00,0.7627,0.76275,0.7627,0.7627,279999999.0
2008-02-28 00:16:00,0.7627,0.76275,0.7627,0.7627,344000000.0
2008-02-28 00:18:00,0.7627,0.76275,0.7627,0.7627,1343300000.0
2008-02-28 00:19:00,0.7627,0.76275,0.7627,0.7627,1973400000.0
2008-02-28 00:20:00,0.7627,0.76275,0.7626,0.7627,752400000.0
2008-02-28 00:21:00,0.7627,0.7627,0.7626,0.7627,514000000.0
2008-02-28 00:22:00,0.7627,0.7627,0.7626,0.7626,201000000.0
2008-02-28 00:23:00,0.7626,0.7627,0.76245,0.7626,409400000.0
2008-02-28 00:24:00,0.7626,0.7626,0.7624,0.7625,393500000.0
2008-02-28 00:25:00,0.7625,0.7625,0.7624,0.7625,201100000.0
2008-02-28 00:26:00,0.7625,0.7625,0.7624,0.7624,275900000.0
2008-02-28 00:27:00,0.7624,0.7625,0.7622,0.7625,704399996.0
2008-02-28 00:28:00,0.7625,0.76255,0.7624,0.7624,992100000.0
2008-02-28 00:29:00,0.7624,0.7625,0.7624,0.7624,1541800000.0
2008-02-28 00:30:00,0.7624,0.76255,0.7624,0.7625,1200999997.0
2008-02-28 00:31:00,0.7625,0.7625,0.7624,0.7624,1375900000.0
2008-02-28 00:32:00,0.7624,0.7624,0.7624,0.7624,1846400000.0
2008-02-28 00:33:00,0.7624,0.7626,0.7624,0.7626,1623400000.0
2008-02-28 00:34:00,0.7626,0.7626,0.7625,0.7625,1828700000.0
2008-02-28 00:35:00,0.7625,0.7625,0.7625,0.7625,1367600000.0
2008-02-28 00:36:00,0.7625,0.76255,0.7625,0.7625,1673600000.0
2008-02-28 00:37:00,0.7625,0.76255,0.7624,0.7625,1659500000.0
2008-02-28 00:39:00,0.76255,0.76255,0.7625,0.7625,386100000.0
2008-02-28 00:40:00,0.7625,0.7626,0.7625,0.7625,818800000.0
2008-02-28 00:41:00,0.7625,0.7626,0.7625,0.7626,909000000.0
2008-02-28 00:43:00,0.7625,0.7626,0.7625,0.7625,1161099978.0
2008-02-28 00:44:00,0.76255,0.76265,0.7625,0.7626,1683300000.0
2008-02-28 00:45:00,0.7626,0.7626,0.7623,0.76235,1369600000.0
2008-02-28 00:46:00,0.76235,0.7625,0.7623,0.7625,798700000.0
2008-02-28 00:47:00,0.7625,0.7625,0.7623,0.7625,796800000.0
2008-02-28 00:48:00,0.7625,0.7625,0.7625,0.7625,800000000.0
2008-02-28 00:49:00,0.7625,0.7625,0.76235,0.7625,954500000.0
2008-02-28 00:50:00,0.7625,0.7625,0.7623,0.7623,1322500000.0
2008-02-28 00:52:00,0.7624,0.7625,0.76235,0.7624,1353200000.0
2008-02-28 00:53:00,0.7624,0.7626,0.7624,0.7626,892300000.0
2008-02-28 00:54:00,0.7626,0.7626,0.7626,0.7626,825400000.0
2008-02-28 00:55:00,0.7626,0.7626,0.7626,0.7626,919100000.0
2008-02-28 00:56:00,0.7626,0.7627,0.7625,0.7626,1544600000.0
2008-02-28 00:57:00,0.7626,0.7626,0.76255,0.7626,1812100000.0
2008-02-28 00:58:00,0.7626,0.7626,0.7625,0.7625,628300000.0
2008-02-28 00:59:00,0.7625,0.7625,0.7624,0.7625,761100003.0
2008-02-28 01:00:00,0.7625,0.7625,0.7625,0.7625,891400000.0
2008-02-28 01:01:00,0.7625,0.7626,0.7625,0.7625,738000000.0
2008-02-28 01:02:00,0.7625,0.7625,0.7625,0.7625,1328099980.0
2008-02-28 01:03:00,0.7625,0.7625,0.7625,0.7625,1226500000.0
2008-02-28 01:04:00,0.7625,0.7625,0.7623,0.7623,1802800000.0
2008-02-28 01:05:00,0.7623,0.7623,0.7623,0.7623,1576100000.0
2008-02-28 01:06:00,0.7623,0.7623,0.7623,0.7623,1100400000.0
2008-02-28 01:07:00,0.7623,0.7623,0.7623,0.7623,1598400000.0
2008-02-28 01:08:00,0.7623,0.7624,0.7623,0.7624,1014000000.0
2008-02-28 01:09:00,0.7624,0.7625,0.7624,0.7624,1210100000.0
2008-02-28 01:10:00,0.7624,0.7625,0.7624,0.7625,1774800000.0
2008-02-28 01:11:00,0.7625,0.7625,0.7625,0.7625,1109000000.0
2008-02-28 01:12:00,0.7625,0.7625,0.7625,0.7625,886400000.0
2008-02-28 01:13:00,0.7625,0.7625,0.7625,0.7625,1440000000.0
2008-02-28 01:14:00,0.7625,0.7626,0.7625,0.7625,687900000.0
2008-02-28 01:15:00,0.7625,0.7626,0.7625,0.7626,832400000.0
2008-02-28 01:16:00,0.7626,0.7626,0.7626,0.7626,1808000000.0
2008-02-28 01:17:00,0.7626,0.7626,0.7626,0.7626,1342500000.0
2008-02-28 01:18:00,0.7626,0.7626,0.7625,0.7625,1526300000.0
2008-02-28 01:19:00,0.7625,0.7626,0.7625,0.7625,724000000.0
2008-02-28 01:20:00,0.7625,0.7625,0.7625,0.7625,1053900000.0
2008-02-28 01:21:00,0.7625,0.7625,0.7625,0.7625,1297600000.0
2008-02-28 01:22:00,0.7625,0.7626,0.7625,0.7626,1905200000.0
2008-02-28 01:23:00,0.7626,0.7626,0.7625,0.7625,1074400000.0
2008-02-28 01:24:00,0.7625,0.7627,0.7625,0.7627,732500000.0
2008-02-28 01:25:00,0.7626,0.7626,0.7624,0.7625,1196400000.0
2008-02-28 01:26:00,0.7625,0.7626,0.7625,0.7626,1256000000.0
2008-02-28 01:27:00,0.7626,0.7627,0.7626,0.7627,1208000000.0
2008-02-28 01:28:00,0.7627,0.7627,0.7626,0.7626,700700000.0
2008-02-28 01:29:00,0.7626,0.7627,0.7626,0.7627,717000000.0
2008-02-28 01:30:00,0.7627,0.7627,0.76255,0.7626,662200000.0
2008-02-28 01:31:00,0.7626,0.7627,0.7626,0.7627,322700000.0
2008-02-28 01:32:00,0.7627,0.7627,0.7626,0.7626,608800000.0
2008-02-28 01:33:00,0.7626,0.7627,0.7626,0.7627,659000000.0
2008-02-28 01:34:00,0.7627,0.7627,0.7625,0.7625,920800000.0
2008-02-28 01:35:00,0.7625,0.7626,0.7625,0.7626,931200000.0
2008-02-28 01:36:00,0.7626,0.7626,0.76255,0.7626,793600000.0
2008-02-28 01:37:00,0.7626,0.7626,0.7626,0.7626,1103600000.0
2008-02-28 01:38:00,0.7626,0.7627,0.7626,0.7626,391100000.0
2008-02-28 01:39:00,0.7626,0.7626,0.7626,0.7626,1440000000.0
2008-02-28 01:40:00,0.7626,0.7626,0.7626,0.7626,722900000.0
2008-02-28 01:41:00,0.7626,0.7627,0.7626,0.7627,1154200000.0
2008-02-28 01:42:00,0.7627,0.7627,0.7626,0.7626,351600000.0
2008-02-28 01:43:00,0.76265,0.76265,0.76265,0.76265,178400000.0
2008-02-28 01:44:00,0.7626,0.76265,0.7626,0.7626,537000000.0
2008-02-28 01:45:00,0.7626,0.7627,0.7626,0.7626,2043200000.0
2008-02-28 01:46:00,0.7626,0.76265,0.7625,0.7625,1208200000.0
2008-02-28 01:47:00,0.7625,0.76255,0.7624,0.7624,387900000.0
2008-02-28 01:48:00,0.7624,0.7626,0.7624,0.7625,1840800000.0
2008-02-28 01:49:00,0.7625,0.7626,0.7625,0.7625,858700000.0
2008-02-28 01:50:00,0.7625,0.7626,0.7625,0.7626,743100000.0
2008-02-28 01:51:00,0.7626,0.7626,0.7625,0.7625,456000000.0
2008-02-28 01:52:00,0.7625,0.7625,0.76235,0.76235,520200000.0
2008-02-28 01:53:00,0.76235,0.76235,0.76235,0.76235,177600000.0
2008-02-28 01:54:00,0.76235,0.7624,0.76235,0.7624,409600000.0
2008-02-28 01:55:00,0.7624,0.7624,0.76235,0.76235,814400000.0
2008-02-28 01:56:00,0.76235,0.76235,0.7623,0.7623,1668200000.0
2008-02-28 01:57:00,0.7623,0.7623,0.7623,0.7623,1072400000.0
2008-02-28 01:58:00,0.7623,0.7623,0.76225,0.76225,533200000.0
2008-02-28 01:59:00,0.76225,0.7623,0.76225,0.76225,427000000.0
2008-02-28 02:00:00,0.76225,0.7623,0.76225,0.7623,303300000.0
2008-02-28 02:01:00,0.7622,0.7622,0.7621,0.7621,2058600000.0
2008-02-28 02:02:00,0.7622,0.7623,0.7622,0.7622,2058600000.0
2008-02-28 02:03:00,0.7621,0.7622,0.7621,0.7621,1388800000.0
2008-02-28 02:04:00,0.76225,0.76225,0.7622,0.7622,1388800000.0
2008-02-28 02:05:00,0.7622,0.7622,0.7622,0.7622,760000000.0
2008-02-28 02:06:00,0.7623,0.7623,0.7622,0.7623,760000000.0
2008-02-28 02:07:00,0.7622,0.76225,0.7622,0.76225,760000000.0
2008-02-28 02:08:00,0.76225,0.76225,0.76225,0.76225,279800000.0
2008-02-28 02:09:00,0.76225,0.76225,0.76225,0.76225,535200000.0
2008-02-28 02:10:00,0.76225,0.76225,0.76225,0.76225,478800000.0
2008-02-28 02:11:00,0.76225,0.7623,0.7622,0.7622,989500000.0
2008-02-28 02:13:00,0.76225,0.7624,0.7622,0.7623,1370500016.0
2008-02-28 02:14:00,0.7623,0.7623,0.76225,0.7623,1335900009.0
2008-02-28 02:15:00,0.7623,0.7623,0.7622,0.76225,791900000.0
2008-02-28 02:16:00,0.76225,0.76225,0.7622,0.7622,1221900000.0
2008-02-28 02:17:00,0.762,0.7621,0.762,0.7621,1490300000.0
2008-02-28 02:18:00,0.7622,0.76225,0.7622,0.76225,1490300000.0
2008-02-28 02:19:00,0.76225,0.7623,0.76225,0.7623,520500000.0
2008-02-28 02:20:00,0.7623,0.7623,0.7623,0.7623,1002700000.0
2008-02-28 02:21:00,0.7622,0.7622,0.7621,0.7622,374000000.0
2008-02-28 02:22:00,0.76225,0.76225,0.76225,0.76225,374000000.0
2008-02-28 02:23:00,0.76225,0.7623,0.76225,0.7623,1045600000.0
2008-02-28 02:24:00,0.7623,0.7623,0.7623,0.7623,1838400000.0
2008-02-28 02:25:00,0.7623,0.7623,0.76225,0.76225,1511200000.0
2008-02-28 02:26:00,0.76225,0.76225,0.7622,0.7622,1429600023.0
2008-02-28 02:27:00,0.7622,0.7622,0.7621,0.7621,1640000000.0
2008-02-28 02:28:00,0.7622,0.7622,0.7622,0.7622,1640000000.0
2008-02-28 02:29:00,0.7622,0.7622,0.7621,0.7621,1257200000.0
2008-02-28 02:30:00,0.7621,0.7622,0.7621,0.7621,2068800000.0
2008-02-28 02:31:00,0.7621,0.7621,0.7621,0.7621,1944000000.0
2008-02-28 02:32:00,0.7621,0.7621,0.7621,0.7621,1322200000.0
2008-02-28 02:34:00,0.7621,0.7622,0.7621,0.7622,673900000.0
2008-02-28 02:35:00,0.7622,0.7622,0.7622,0.7622,629600000.0
2008-02-28 02:36:00,0.7622,0.7622,0.76215,0.76215,564800000.0
2008-02-28 02:37:00,0.76215,0.76215,0.7621,0.7621,1002600000.0
2008-02-28 02:38:00,0.7621,0.7621,0.7621,0.7621,1418900000.0
2008-02-28 02:39:00,0.7621,0.7621,0.7621,0.7621,1180999990.0
2008-02-28 02:40:00,0.7621,0.7621,0.7621,0.7621,2013199953.0
2008-02-28 02:42:00,0.7621,0.7622,0.7621,0.76215,462800000.0
2008-02-28 02:43:00,0.76215,0.7622,0.7621,0.7622,1196600000.0
2008-02-28 02:44:00,0.7622,0.7622,0.7622,0.7622,977700000.0
2008-02-28 02:45:00,0.7622,0.7622,0.7622,0.7622,1132800000.0
2008-02-28 02:46:00,0.7622,0.7622,0.7621,0.7621,667000000.0
2008-02-28 02:47:00,0.7621,0.7622,0.7621,0.7621,959300000.0
2008-02-28 02:48:00,0.7621,0.7621,0.7621,0.7621,1646000000.0
2008-02-28 02:49:00,0.7621,0.7621,0.76205,0.7621,957799990.0
2008-02-28 02:50:00,0.7621,0.7621,0.7621,0.7621,1324799987.0
2008-02-28 02:51:00,0.7621,0.7621,0.76205,0.76205,882400000.0
2008-02-28 02:52:00,0.76205,0.7621,0.76205,0.7621,1011200000.0
2008-02-28 02:53:00,0.7621,0.7621,0.762,0.762,1471000000.0
2008-02-28 02:54:00,0.762,0.762,0.76195,0.76195,793400000.0
2008-02-28 02:55:00,0.76195,0.762,0.76195,0.762,932800000.0
2008-02-28 02:56:00,0.762,0.762,0.762,0.762,1462600000.0
2008-02-28 02:57:00,0.762,0.762,0.762,0.762,885400000.0
2008-02-28 02:58:00,0.762,0.762,0.762,0.762,1243700000.0
2008-02-28 02:59:00,0.762,0.762,0.762,0.762,1909200001.0
2008-02-28 03:00:00,0.762,0.7623,0.762,0.7623,1716199986.0
2008-02-28 03:01:00,0.76225,0.76225,0.7621,0.7621,1432599993.0
2008-02-28 03:02:00,0.7621,0.7622,0.7621,0.7622,955500000.0
2008-02-28 03:03:00,0.7618,0.7619,0.7618,0.7619,506600000.0
2008-02-28 03:04:00,0.7618,0.7619,0.7618,0.7618,506600000.0
2008-02-28 03:05:00,0.76215,0.7622,0.7621,0.7622,506600000.0
2008-02-28 03:06:00,0.7622,0.7623,0.7622,0.7623,1888100001.0
2008-02-28 03:07:00,0.7623,0.7623,0.7622,0.7622,1628000000.0
2008-02-28 03:08:00,0.762,0.762,0.7618,0.7618,1626500000.0
2008-02-28 03:09:00,0.7622,0.7622,0.76215,0.7622,1626500000.0
2008-02-28 03:10:00,0.7622,0.7622,0.7622,0.7622,1701900000.0
2008-02-28 03:11:00,0.7622,0.7622,0.7622,0.7622,1540800000.0
2008-02-28 03:12:00,0.7622,0.7622,0.7622,0.7622,1254800000.0
2008-02-28 03:13:00,0.7622,0.7622,0.7621,0.76215,567100000.0
2008-02-28 03:14:00,0.76215,0.76215,0.76195,0.762,1129600000.0
2008-02-28 03:16:00,0.762,0.7621,0.762,0.7621,1272200000.0
2008-02-28 03:17:00,0.7621,0.7621,0.76205,0.7621,582200000.0
2008-02-28 03:19:00,0.7621,0.7621,0.7621,0.7621,1959799962.0
2008-02-28 03:20:00,0.7621,0.7621,0.7621,0.7621,863999999.0
2008-02-28 03:22:00,0.76215,0.7622,0.76215,0.7622,649799999.0
2008-02-28 03:23:00,0.7622,0.7622,0.7621,0.7622,1338400000.0
2008-02-28 03:24:00,0.7622,0.7622,0.76205,0.7621,1863499949.0
2008-02-28 03:28:00,0.7621,0.7621,0.76205,0.76205,1644400000.0
2008-02-28 03:29:00,0.76205,0.7623,0.76205,0.7623,2014399988.0
2008-02-28 03:30:00,0.7623,0.7623,0.7621,0.7621,2049599971.0
2008-02-28 03:32:00,0.7621,0.7623,0.7621,0.7621,1692199961.0
2008-02-28 03:33:00,0.7621,0.7621,0.762,0.762,1751299958.0
2008-02-28 03:34:00,0.762,0.76205,0.762,0.762,1732000000.0
2008-02-28 03:35:00,0.762,0.76205,0.762,0.76205,1164000000.0
2008-02-28 03:36:00,0.76205,0.7621,0.76205,0.76205,665600000.0
2008-02-28 03:37:00,0.76205,0.7621,0.76205,0.76205,535500000.0
2008-02-28 03:38:00,0.76205,0.7621,0.76205,0.76205,653600000.0
2008-02-28 03:39:00,0.76205,0.7621,0.76205,0.7621,966400000.0
2008-02-28 03:40:00,0.7621,0.7621,0.76205,0.76205,630800000.0
2008-02-28 03:41:00,0.76205,0.76205,0.76205,0.76205,375400000.0
2008-02-28 03:42:00,0.76205,0.76205,0.76205,0.76205,473700000.0
2008-02-28 03:43:00,0.76205,0.7621,0.76205,0.7621,472900000.0
2008-02-28 03:44:00,0.7621,0.7621,0.76195,0.762,52900000.0
2008-02-28 03:46:00,0.7617,0.7617,0.7617,0.7617,1537099981.0
2008-02-28 03:49:00,0.7618,0.7618,0.7618,0.7618,1537099981.0
2008-02-28 03:50:00,0.7617,0.7617,0.7617,0.7617,1537099981.0
2008-02-28 03:51:00,0.7615,0.7617,0.7615,0.7617,1537099981.0
2008-02-28 03:52:00,0.7619,0.76215,0.7619,0.762,1537099981.0
2008-02-28 03:53:00,0.762,0.762,0.7619,0.762,767200000.0
2008-02-28 03:54:00,0.762,0.762,0.76195,0.76195,694400000.0
2008-02-28 03:55:00,0.76195,0.762,0.7619,0.762,1181799972.0
2008-02-28 03:56:00,0.762,0.762,0.76195,0.762,531200000.0
2008-02-28 03:57:00,0.762,0.762,0.7618,0.76185,745899992.0
2008-02-28 03:58:00,0.76185,0.7619,0.7618,0.76185,1099200001.0
2008-02-28 04:00:00,0.7617,0.76185,0.7617,0.7617,1800800029.0
2008-02-28 04:02:00,0.7618,0.7619,0.7618,0.7618,1977599992.0
2008-02-28 04:04:00,0.7617,0.7617,0.7615,0.7615,1899499959.0
2008-02-28 04:05:00,0.7618,0.7619,0.7618,0.7618,1899499959.0
2008-02-28 04:07:00,0.7618,0.7619,0.7617,0.7618,548699991.0
2008-02-28 04:08:00,0.7617,0.7618,0.7617,0.7618,548699991.0
2008-02-28 04:09:00,0.7617,0.7617,0.7617,0.7617,548699991.0
2008-02-28 04:10:00,0.7618,0.7618,0.7618,0.7618,548699991.0
2008-02-28 04:11:00,0.7616,0.7616,0.7615,0.7616,548699991.0
2008-02-28 04:12:00,0.7616,0.7616,0.7614,0.7615,415500000.0
2008-02-28 04:13:00,0.7615,0.7615,0.76145,0.76145,1091800000.0
2008-02-28 04:14:00,0.76145,0.7615,0.7614,0.7614,1497700002.0
2008-02-28 04:15:00,0.7614,0.7614,0.76135,0.7614,743200000.0
2008-02-28 04:16:00,0.7614,0.76145,0.76135,0.76145,660000000.0
2008-02-28 04:17:00,0.76145,0.7615,0.7614,0.7615,1256700002.0
2008-02-28 04:18:00,0.7615,0.7615,0.7614,0.7614,1023199989.0
2008-02-28 04:21:00,0.7613,0.7613,0.7613,0.7613,1513399993.0
2008-02-28 04:22:00,0.7618,0.7618,0.7617,0.7617,1964399932.0
2008-02-28 04:23:00,0.7614,0.7614,0.7614,0.7614,1964399932.0
2008-02-28 04:24:00,0.7617,0.7617,0.7617,0.7617,1120899987.0
2008-02-28 04:25:00,0.7615,0.7615,0.7615,0.7615,1120899987.0
2008-02-28 04:26:00,0.7614,0.7614,0.7614,0.7614,1120899987.0
2008-02-28 04:27:00,0.7614,0.7615,0.7614,0.7615,1315400002.0
2008-02-28 04:28:00,0.7614,0.76145,0.7614,0.7614,1315400002.0
2008-02-28 04:30:00,0.7614,0.7615,0.7614,0.7615,1911900000.0
2008-02-28 04:35:00,0.7615,0.7615,0.7614,0.7614,466400000.0
2008-02-28 04:36:00,0.7615,0.7615,0.7615,0.7615,466400000.0
2008-02-28 04:37:00,0.7615,0.7615,0.7615,0.7615,694100000.0
2008-02-28 04:38:00,0.7615,0.7615,0.7615,0.7615,1083300000.0
2008-02-28 04:39:00,0.7617,0.7617,0.7615,0.7615,1942799965.0
2008-02-28 04:40:00,0.7616,0.7616,0.7615,0.7615,1942799965.0
2008-02-28 04:41:00,0.7615,0.7615,0.7615,0.7615,942600000.0
2008-02-28 04:42:00,0.7615,0.7617,0.7615,0.7617,1147499987.0
2008-02-28 04:43:00,0.7615,0.7617,0.7615,0.7615,1147499987.0
2008-02-28 04:44:00,0.7617,0.7617,0.7616,0.7616,1147499987.0
2008-02-28 04:45:00,0.7616,0.7616,0.7616,0.7616,1985399999.0
2008-02-28 04:46:00,0.7616,0.76165,0.7616,0.76165,1905200000.0
2008-02-28 04:47:00,0.76165,0.7617,0.76165,0.76165,627100000.0
2008-02-28 04:48:00,0.76165,0.7617,0.76165,0.7617,1643199936.0
2008-02-28 04:49:00,0.7617,0.76175,0.76165,0.76175,2042899956.0
2008-02-28 04:50:00,0.76175,0.76175,0.76165,0.76165,1985899934.0
2008-02-28 04:51:00,0.76165,0.76165,0.7616,0.7616,1188699981.0
2008-02-28 04:52:00,0.7617,0.7617,0.7615,0.7615,1318800000.0
2008-02-28 04:53:00,0.7616,0.7616,0.7615,0.7615,1318800000.0
2008-02-28 04:55:00,0.7617,0.76175,0.7617,0.76175,1318800000.0
2008-02-28 04:56:00,0.76175,0.76175,0.7617,0.7617,1089200026.0
2008-02-28 04:57:00,0.7614,0.7614,0.7614,0.7614,1876399956.0
2008-02-28 04:58:00,0.7617,0.7617,0.7617,0.7617,1876399956.0
2008-02-28 04:59:00,0.7617,0.7617,0.76165,0.76165,1236699989.0
2008-02-28 05:00:00,0.76165,0.76165,0.7616,0.7616,317500000.0
2008-02-28 05:01:00,0.7615,0.7615,0.7614,0.7614,1490199967.0
2008-02-28 05:02:00,0.7616,0.7616,0.7616,0.7616,1490199967.0
2008-02-28 05:03:00,0.7616,0.7616,0.76155,0.7616,1934299975.0
2008-02-28 05:05:00,0.7616,0.76165,0.7616,0.76165,1899999989.0
2008-02-28 05:06:00,0.76165,0.76165,0.7616,0.7616,946100000.0
2008-02-28 05:07:00,0.7613,0.7614,0.7613,0.7614,2145600003.0
2008-02-28 05:08:00,0.7613,0.7613,0.7613,0.7613,2145600003.0
2008-02-28 05:09:00,0.7614,0.7614,0.7614,0.7614,2145600003.0
2008-02-28 05:11:00,0.76155,0.76155,0.7615,0.7615,2145600003.0
2008-02-28 05:13:00,0.76155,0.76155,0.76155,0.76155,348100000.0
2008-02-28 05:14:00,0.76155,0.7618,0.76155,0.76175,760600000.0
2008-02-28 05:17:00,0.7616,0.7617,0.7616,0.7616,1217600000.0
2008-02-28 05:18:00,0.7616,0.7616,0.7616,0.7616,715200000.0
2008-02-28 05:20:00,0.7615,0.7617,0.7615,0.7617,1385800003.0
2008-02-28 05:21:00,0.7616,0.76175,0.76155,0.7616,1385800003.0
2008-02-28 05:25:00,0.7615,0.7615,0.7615,0.7615,1490800039.0
2008-02-28 05:27:00,0.7615,0.7616,0.7615,0.7616,1490800039.0
2008-02-28 05:28:00,0.7616,0.7616,0.7615,0.7615,1598899989.0
2008-02-28 05:29:00,0.7615,0.7615,0.7615,0.7615,1163700000.0
2008-02-28 05:30:00,0.7615,0.7615,0.76135,0.7615,582400000.0
2008-02-28 05:31:00,0.7615,0.7615,0.7615,0.7615,87800000.0
2008-02-28 05:32:00,0.7615,0.7615,0.7615,0.7615,67800000.0
2008-02-28 05:33:00,0.7615,0.76165,0.7615,0.76165,145100000.0
2008-02-28 05:34:00,0.76165,0.76165,0.76165,0.76165,45000000.0
2008-02-28 05:35:00,0.76165,0.76165,0.76165,0.76165,44600000.0
2008-02-28 05:36:00,0.76165,0.76165,0.76165,0.76165,44800000.0
2008-02-28 05:37:00,0.76165,0.76165,0.76165,0.76165,44400000.0
2008-02-28 05:38:00,0.76165,0.76165,0.76165,0.76165,45600000.0
2008-02-28 05:39:00,0.76165,0.76165,0.76165,0.76165,44600000.0
2008-02-28 05:40:00,0.76165,0.7617,0.76165,0.76165,274200000.0
2008-02-28 05:41:00,0.76165,0.7617,0.76165,0.76165,171200000.0
2008-02-28 05:42:00,0.76165,0.76165,0.76165,0.76165,46900000.0
2008-02-28 05:43:00,0.76165,0.76165,0.76165,0.76165,252300000.0
2008-02-28 05:44:00,0.76165,0.76165,0.76165,0.76165,45000000.0
2008-02-28 05:45:00,0.76165,0.7617,0.76165,0.76165,49200000.0
2008-02-28 05:46:00,0.76165,0.76165,0.76165,0.76165,45400000.0
2008-02-28 05:47:00,0.76165,0.76165,0.76165,0.76165,44800000.0
2008-02-28 05:48:00,0.76165,0.76165,0.76165,0.76165,44800000.0
2008-02-28 05:49:00,0.76165,0.76165,0.76165,0.76165,45400000.0
2008-02-28 05:50:00,0.76165,0.76165,0.76165,0.76165,44400000.0
2008-02-28 05:51:00,0.76165,0.76165,0.76165,0.76165,44400000.0
2008-02-28 05:52:00,0.76165,0.76165,0.76165,0.76165,45600000.0
2008-02-28 05:53:00,0.7616,0.7616,0.7615,0.7615,1990800000.0
2008-02-28 05:54:00,0.7616,0.7616,0.7614,0.7615,1990800000.0
2008-02-28 05:55:00,0.7616,0.7616,0.7613,0.7613,1990800000.0
2008-02-28 05:56:00,0.7615,0.76165,0.7615,0.7616,1990800000.0
2008-02-28 05:57:00,0.7614,0.7615,0.7613,0.7614,1586399992.0
2008-02-28 05:58:00,0.7613,0.7615,0.7613,0.7614,1586399992.0
2008-02-28 05:59:00,0.7615,0.7616,0.7614,0.7615,1586399992.0
2008-02-28 06:00:00,0.7614,0.7615,0.7614,0.7614,1586399992.0
2008-02-28 06:01:00,0.7614,0.7615,0.7614,0.7615,1541699999.0
2008-02-28 06:02:00,0.7615,0.7615,0.7614,0.7614,1504000000.0
2008-02-28 06:03:00,0.7614,0.7614,0.7613,0.7613,1676799989.0
2008-02-28 06:04:00,0.7614,0.7615,0.7614,0.7615,556800000.0
2008-02-28 06:05:00,0.76135,0.76135,0.7613,0.76135,556800000.0
2008-02-28 06:06:00,0.76135,0.76135,0.7613,0.76135,669899988.0
2008-02-28 06:07:00,0.76135,0.7614,0.76135,0.7614,550900000.0
2008-02-28 06:08:00,0.7614,0.7614,0.7613,0.76135,878199993.0
2008-02-28 06:09:00,0.76135,0.7614,0.7613,0.7614,846499989.0
2008-02-28 06:10:00,0.7614,0.7614,0.7614,0.7614,1593400000.0
2008-02-28 06:11:00,0.7615,0.7615,0.7614,0.7615,1700599984.0
2008-02-28 06:12:00,0.7616,0.7616,0.7615,0.7615,1700599984.0
2008-02-28 06:13:00,0.7614,0.7614,0.7614,0.7614,1700599984.0
2008-02-28 06:14:00,0.7615,0.7616,0.7615,0.7616,942500000.0
2008-02-28 06:15:00,0.7615,0.7617,0.7615,0.7617,942500000.0
2008-02-28 06:16:00,0.7616,0.7617,0.7615,0.7616,942500000.0
2008-02-28 06:18:00,0.7617,0.7617,0.7616,0.7616,942500000.0
2008-02-28 06:19:00,0.7615,0.7615,0.7615,0.7615,942500000.0
2008-02-28 06:20:00,0.7615,0.76165,0.7615,0.76165,1147900000.0
2008-02-28 06:21:00,0.7615,0.7615,0.7615,0.7615,2086400007.0
2008-02-28 06:23:00,0.7617,0.7617,0.7616,0.7617,2086400007.0
2008-02-28 06:24:00,0.7614,0.7614,0.7614,0.7614,494600000.0
2008-02-28 06:26:00,0.76155,0.76165,0.76155,0.76155,494600000.0
2008-02-28 06:27:00,0.76155,0.76155,0.7615,0.76155,1733100004.0
2008-02-28 06:29:00,0.7616,0.7616,0.7615,0.7616,1309600000.0
2008-02-28 06:30:00,0.7616,0.7616,0.7615,0.7615,1594800000.0
2008-02-28 06:31:00,0.7615,0.7616,0.7615,0.7615,1761700000.0
2008-02-28 06:32:00,0.7615,0.7615,0.7614,0.7615,1763199980.0
2008-02-28 06:33:00,0.7615,0.7615,0.7615,0.7615,1750400000.0
2008-02-28 06:34:00,0.7615,0.7615,0.7615,0.7615,902300000.0
2008-02-28 06:36:00,0.7615,0.7615,0.7615,0.7615,856600000.0
2008-02-28 06:37:00,0.7615,0.7615,0.7615,0.7615,834900000.0
2008-02-28 06:38:00,0.7615,0.7615,0.7615,0.7615,1387600000.0
2008-02-28 06:39:00,0.7615,0.7615,0.7615,0.7615,1008900000.0
2008-02-28 06:40:00,0.7615,0.7615,0.7615,0.7615,1340400000.0
2008-02-28 06:41:00,0.7615,0.7615,0.7615,0.7615,1916000000.0
2008-02-28 06:42:00,0.7615,0.7615,0.7614,0.7614,1126600000.0
2008-02-28 06:43:00,0.7615,0.7615,0.7614,0.7614,1126600000.0
2008-02-28 06:44:00,0.7616,0.7616,0.7616,0.7616,1126600000.0
2008-02-28 06:45:00,0.7616,0.7616,0.7616,0.7616,1388700000.0
2008-02-28 06:46:00,0.7616,0.7616,0.7616,0.7616,1126600000.0
2008-02-28 06:47:00,0.7616,0.7616,0.7616,0.7616,1559200000.0
2008-02-28 06:48:00,0.7616,0.7616,0.7616,0.7616,1448800000.0
2008-02-28 06:49:00,0.7616,0.7616,0.7616,0.7616,1438400000.0
2008-02-28 06:50:00,0.7616,0.7616,0.7616,0.7616,1650999972.0
2008-02-28 06:51:00,0.7616,0.7616,0.7615,0.7615,1940700000.0
2008-02-28 06:52:00,0.7618,0.7618,0.7618,0.7618,1867600000.0
2008-02-28 06:54:00,0.7616,0.7616,0.7614,0.7614,1867600000.0
2008-02-28 06:55:00,0.7614,0.7616,0.7614,0.7614,2019999997.0
2008-02-28 06:57:00,0.7619,0.7619,0.7618,0.7618,1799499980.0
2008-02-28 06:59:00,0.7619,0.7619,0.7618,0.7618,1799499980.0
2008-02-28 07:00:00,0.7614,0.7615,0.7614,0.7614,1799499980.0
2008-02-28 07:05:00,0.7619,0.7619,0.7617,0.7617,1810399999.0
2008-02-28 07:06:00,0.7614,0.7615,0.7614,0.7614,1810399999.0
2008-02-28 07:07:00,0.7618,0.7618,0.7617,0.7617,2004099991.0
2008-02-28 07:08:00,0.7615,0.7616,0.7615,0.7615,2004099991.0
2008-02-28 07:09:00,0.7614,0.7614,0.7614,0.7614,788100002.0
2008-02-28 07:10:00,0.7615,0.7615,0.7614,0.7614,788100002.0
2008-02-28 07:12:00,0.7614,0.7616,0.7614,0.7615,788100002.0
2008-02-28 07:13:00,0.7615,0.7616,0.7615,0.7616,1601699999.0
2008-02-28 07:14:00,0.7616,0.7616,0.7615,0.7616,1019799999.0
2008-02-28 07:15:00,0.7616,0.7617,0.7616,0.7616,1248600011.0
2008-02-28 07:18:00,0.7616,0.7617,0.7616,0.7617,926599990.0
2008-02-28 07:19:00,0.7617,0.7617,0.7617,0.7617,638500000.0
2008-02-28 07:20:00,0.7617,0.7617,0.7617,0.7617,692700000.0
2008-02-28 07:21:00,0.7617,0.7617,0.7616,0.7616,1465599961.0
2008-02-28 07:22:00,0.7615,0.7615,0.7614,0.7614,1422900000.0
2008-02-28 07:23:00,0.7616,0.7616,0.7615,0.7616,1422900000.0
2008-02-28 07:26:00,0.7615,0.7617,0.7615,0.7617,1173200000.0
2008-02-28 07:27:00,0.7615,0.7617,0.7615,0.7615,1173200000.0
2008-02-28 07:28:00,0.7614,0.7615,0.7614,0.7615,1173200000.0
2008-02-28 07:29:00,0.7614,0.7615,0.7614,0.7615,1173200000.0
2008-02-28 07:31:00,0.7614,0.7614,0.7614,0.7614,1173200000.0
2008-02-28 07:32:00,0.76155,0.76155,0.7615,0.7615,1173200000.0
2008-02-28 07:33:00,0.7615,0.7616,0.7615,0.7615,1644000002.0
2008-02-28 07:34:00,0.7615,0.7615,0.7615,0.7615,1774500000.0
2008-02-28 07:38:00,0.7616,0.7616,0.7616,0.7616,612800000.0
2008-02-28 07:39:00,0.7616,0.7616,0.7614,0.7614,1749200001.0
2008-02-28 07:40:00,0.7616,0.7616,0.7614,0.7615,1056700000.0
2008-02-28 07:41:00,0.7615,0.7616,0.76145,0.76145,1056700000.0
2008-02-28 07:42:00,0.76145,0.7615,0.7614,0.7615,1286800003.0
2008-02-28 07:43:00,0.7614,0.7615,0.7613,0.7614,1154600000.0
2008-02-28 07:44:00,0.7614,0.76165,0.7614,0.76155,1154600000.0
2008-02-28 07:45:00,0.76155,0.76155,0.76155,0.76155,360200000.0
2008-02-28 07:46:00,0.76155,0.76155,0.7615,0.76155,1894800004.0
2008-02-28 07:47:00,0.7614,0.7616,0.7614,0.7614,1395000000.0
2008-02-28 07:49:00,0.7617,0.7617,0.7616,0.7617,1395000000.0
2008-02-28 07:50:00,0.7617,0.7618,0.7617,0.76175,1040200000.0
2008-02-28 07:53:00,0.76175,0.7618,0.7617,0.7618,632800000.0
2008-02-28 07:54:00,0.7618,0.7619,0.76175,0.7618,571900000.0
2008-02-28 07:55:00,0.7618,0.762,0.7618,0.762,1704799999.0
2008-02-28 07:56:00,0.762,0.762,0.7619,0.762,711700000.0
2008-02-28 07:57:00,0.7615,0.7617,0.7615,0.7617,1469600000.0
2008-02-28 07:58:00,0.7618,0.7618,0.7618,0.7618,1469600000.0
2008-02-28 07:59:00,0.7618,0.7619,0.7618,0.76185,1469600000.0
2008-02-28 08:00:00,0.76185,0.7619,0.7618,0.76185,350400000.0
2008-02-28 08:01:00,0.76185,0.76185,0.7618,0.7618,1448600000.0
2008-02-28 08:02:00,0.7618,0.76185,0.7618,0.76185,1714800000.0
2008-02-28 08:03:00,0.76185,0.76185,0.76175,0.7618,1127100000.0
2008-02-28 08:04:00,0.7618,0.7619,0.7618,0.7619,1263300000.0
2008-02-28 08:05:00,0.7619,0.7619,0.7617,0.7617,1529699999.0
2008-02-28 08:06:00,0.7618,0.7618,0.7617,0.7617,1326700000.0
2008-02-28 08:07:00,0.7617,0.76175,0.7617,0.7617,1326700000.0
2008-02-28 08:08:00,0.7617,0.76175,0.7615,0.7615,1420099998.0
2008-02-28 08:09:00,0.7619,0.7619,0.7618,0.7618,171200000.0
2008-02-28 08:10:00,0.7617,0.7618,0.7617,0.7617,171200000.0
2008-02-28 08:11:00,0.7618,0.7618,0.7618,0.7618,171200000.0
2008-02-28 08:13:00,0.7619,0.7619,0.7617,0.7617,171200000.0
2008-02-28 08:14:00,0.7618,0.7618,0.7616,0.7616,171200000.0
2008-02-28 08:15:00,0.7615,0.7616,0.7615,0.7616,171200000.0
2008-02-28 08:16:00,0.7615,0.7615,0.7615,0.7615,171200000.0
2008-02-28 08:17:00,0.7615,0.7615,0.7615,0.7615,567199981.0
2008-02-28 08:18:00,0.7615,0.7616,0.7614,0.7614,2036200000.0
2008-02-28 08:19:00,0.7619,0.7622,0.7619,0.762,671500000.0
2008-02-28 08:20:00,0.7621,0.7626,0.762,0.7625,671500000.0
2008-02-28 08:21:00,0.7624,0.7624,0.7622,0.7623,671500000.0
2008-02-28 08:22:00,0.7622,0.7623,0.7622,0.7623,671500000.0
2008-02-28 08:23:00,0.7622,0.7623,0.7621,0.7622,671500000.0
2008-02-28 08:24:00,0.7621,0.7627,0.7621,0.7627,671500000.0
2008-02-28 08:25:00,0.7615,0.7615,0.7615,0.7615,671500000.0
2008-02-28 08:26:00,0.7625,0.7625,0.7624,0.7625,793700000.0
2008-02-28 08:27:00,0.7626,0.7626,0.7624,0.7625,793700000.0
2008-02-28 08:28:00,0.7624,0.7625,0.7624,0.7624,793700000.0
2008-02-28 08:29:00,0.7616,0.7616,0.7615,0.7616,793700000.0
2008-02-28 08:30:00,0.7616,0.7616,0.76155,0.76155,556500000.0
2008-02-28 08:31:00,0.76155,0.7616,0.7614,0.7614,1595999984.0
2008-02-28 08:32:00,0.7622,0.7623,0.7622,0.7622,1372800000.0
2008-02-28 08:33:00,0.7621,0.7622,0.7621,0.7621,1372800000.0
2008-02-28 08:34:00,0.7622,0.7624,0.7622,0.7623,1372800000.0
2008-02-28 08:35:00,0.7624,0.7624,0.7623,0.7624,1372800000.0
2008-02-28 08:36:00,0.7625,0.7626,0.7624,0.7624,1372800000.0
2008-02-28 08:37:00,0.7614,0.76155,0.7614,0.7614,1372800000.0
2008-02-28 08:39:00,0.7622,0.7623,0.7622,0.7622,816700000.0
2008-02-28 08:40:00,0.7623,0.7623,0.7622,0.7623,816700000.0
2008-02-28 08:41:00,0.7622,0.7623,0.7622,0.7623,816700000.0
2008-02-28 08:42:00,0.7624,0.7625,0.7623,0.7625,816700000.0
2008-02-28 08:43:00,0.7615,0.7615,0.7614,0.7615,816700000.0
2008-02-28 08:44:00,0.7615,0.7615,0.7614,0.7615,971399999.0
2008-02-28 08:45:00,0.7615,0.7615,0.7614,0.7615,923199997.0
2008-02-28 08:46:00,0.7615,0.7615,0.7614,0.7615,1460800018.0
2008-02-28 08:47:00,0.7615,0.7615,0.7615,0.7615,1658700000.0
2008-02-28 08:48:00,0.7615,0.7615,0.7615,0.7615,1154400000.0
2008-02-28 08:49:00,0.7615,0.7616,0.7615,0.7616,1272199996.0
2008-02-28 08:50:00,0.7632,0.7632,0.7632,0.7632,2012000026.0
2008-02-28 08:51:00,0.7631,0.7633,0.7631,0.7633,2012000026.0
2008-02-28 08:52:00,0.7632,0.7632,0.7631,0.7632,2012000026.0
2008-02-28 08:53:00,0.7631,0.7632,0.7629,0.7632,2012000026.0
2008-02-28 08:55:00,0.7631,0.7631,0.7629,0.7629,2012000026.0
2008-02-28 08:56:00,0.7616,0.7617,0.7616,0.7617,2012000026.0
2008-02-28 08:57:00,0.7617,0.7617,0.7616,0.7617,813599999.0
2008-02-28 08:59:00,0.7617,0.76175,0.7616,0.7616,1936300001.0
2008-02-28 09:00:00,0.7616,0.7617,0.7616,0.7616,2038599999.0
2008-02-28 09:01:00,0.7616,0.7618,0.7616,0.7617,654100000.0
2008-02-28 09:02:00,0.7617,0.7617,0.7615,0.7616,981600012.0
2008-02-28 09:03:00,0.7616,0.7617,0.7616,0.7616,1119299994.0
2008-02-28 09:04:00,0.7626,0.7626,0.7626,0.7626,884400000.0
2008-02-28 09:05:00,0.7627,0.7627,0.7626,0.7627,884400000.0
2008-02-28 09:06:00,0.7626,0.7627,0.7625,0.7626,884400000.0
2008-02-28 09:07:00,0.7625,0.7625,0.7624,0.7624,884400000.0
2008-02-28 09:08:00,0.7625,0.7625,0.7624,0.7625,884400000.0
2008-02-28 09:09:00,0.7619,0.7619,0.76185,0.76185,884400000.0
2008-02-28 09:10:00,0.76185,0.7619,0.7617,0.7617,1715599999.0
2008-02-28 09:11:00,0.7617,0.7618,0.7617,0.7618,1750999995.0
2008-02-28 09:12:00,0.7618,0.7619,0.7618,0.7619,1587400000.0
2008-02-28 09:13:00,0.7619,0.7619,0.7618,0.7618,510900000.0
2008-02-28 09:14:00,0.7626,0.7626,0.7624,0.7624,1435699988.0
2008-02-28 09:15:00,0.7625,0.7626,0.7625,0.7626,1435699988.0
2008-02-28 09:16:00,0.7627,0.7627,0.7626,0.7626,1435699988.0
2008-02-28 09:17:00,0.7627,0.7627,0.7626,0.7626,1435699988.0
2008-02-28 09:18:00,0.7627,0.7628,0.7627,0.7627,1435699988.0
2008-02-28 09:20:00,0.7626,0.7627,0.7626,0.7626,1435699988.0
2008-02-28 09:21:00,0.7626,0.7626,0.7623,0.76235,1435699988.0
2008-02-28 09:22:00,0.76235,0.7624,0.7623,0.76235,1315300002.0
2008-02-28 09:23:00,0.7626,0.7627,0.7625,0.7626,1958399991.0
2008-02-28 09:24:00,0.7623,0.76285,0.7622,0.7628,1958399991.0
2008-02-28 09:25:00,0.7629,0.763,0.7626,0.7627,1889199962.0
2008-02-28 09:26:00,0.7627,0.7627,0.7625,0.7626,1705699988.0
2008-02-28 09:27:00,0.7626,0.7628,0.7625,0.7626,1753999990.0
2008-02-28 09:28:00,0.7625,0.7625,0.7622,0.7623,2116800002.0
2008-02-28 09:29:00,0.7625,0.7625,0.7624,0.7624,2116800002.0
2008-02-28 09:30:00,0.7623,0.7623,0.7621,0.7621,1866700000.0
2008-02-28 09:31:00,0.7622,0.7623,0.7622,0.7623,1866700000.0
2008-02-28 09:32:00,0.7624,0.7625,0.7624,0.7625,1866700000.0
2008-02-28 09:34:00,0.7624,0.7625,0.7624,0.7624,1866700000.0
2008-02-28 09:35:00,0.7623,0.7623,0.7623,0.7623,1866700000.0
2008-02-28 09:36:00,0.7622,0.7623,0.7621,0.7621,1866700000.0
2008-02-28 09:37:00,0.762,0.7621,0.762,0.7621,1866700000.0
2008-02-28 09:38:00,0.7624,0.7624,0.7624,0.7624,1866700000.0
2008-02-28 09:39:00,0.762,0.762,0.7618,0.7619,1959900009.0
2008-02-28 09:40:00,0.762,0.7621,0.762,0.7621,1959900009.0
2008-02-28 09:41:00,0.762,0.7621,0.762,0.7621,1959900009.0
2008-02-28 09:42:00,0.762,0.7621,0.762,0.7621,1959900009.0
2008-02-28 09:43:00,0.762,0.762,0.7619,0.762,1959900009.0
2008-02-28 09:44:00,0.7619,0.7619,0.7619,0.7619,1959900009.0
2008-02-28 09:45:00,0.762,0.762,0.7619,0.7619,1959900009.0
2008-02-28 09:46:00,0.7618,0.762,0.7618,0.7619,1959900009.0
2008-02-28 09:47:00,0.762,0.762,0.7618,0.7618,1959900009.0
2008-02-28 09:48:00,0.7619,0.762,0.7619,0.762,1959900009.0
2008-02-28 09:49:00,0.7619,0.762,0.7614,0.7616,1959900009.0
2008-02-28 09:50:00,0.7615,0.7617,0.7615,0.7617,1959900009.0
2008-02-28 09:51:00,0.7618,0.7618,0.7617,0.7618,1959900009.0
2008-02-28 09:52:00,0.7617,0.7618,0.7616,0.7616,1959900009.0
2008-02-28 09:53:00,0.7617,0.7618,0.7616,0.7617,1959900009.0
2008-02-28 09:54:00,0.7616,0.7618,0.7616,0.7618,1959900009.0
2008-02-28 09:55:00,0.7617,0.7619,0.7617,0.7618,1959900009.0
2008-02-28 09:56:00,0.7619,0.762,0.7619,0.7619,1959900009.0
2008-02-28 09:57:00,0.762,0.762,0.7618,0.7618,1959900009.0
2008-02-28 09:58:00,0.7619,0.7619,0.7619,0.7619,1959900009.0
2008-02-28 09:59:00,0.762,0.762,0.7618,0.7619,1959900009.0
2008-02-28 10:00:00,0.7618,0.7619,0.7616,0.7616,1959900009.0
2008-02-28 10:01:00,0.7627,0.7628,0.76245,0.7625,1959900009.0
2008-02-28 10:02:00,0.7619,0.7619,0.7618,0.7619,1892399998.0
2008-02-28 10:06:00,0.7618,0.7619,0.7618,0.7619,1892399998.0
2008-02-28 10:07:00,0.7618,0.7618,0.7617,0.7617,1892399998.0
2008-02-28 10:09:00,0.7616,0.7616,0.7616,0.7616,1892399998.0
2008-02-28 10:11:00,0.7615,0.7616,0.7615,0.7615,1892399998.0
2008-02-28 10:12:00,0.7616,0.7618,0.7615,0.7617,1892399998.0
2008-02-28 10:13:00,0.7616,0.7617,0.7616,0.7617,1892399998.0
2008-02-28 10:14:00,0.7616,0.7617,0.7616,0.7617,1892399998.0
2008-02-28 10:15:00,0.7616,0.7617,0.7616,0.7616,1892399998.0
2008-02-28 10:16:00,0.7626,0.7627,0.7626,0.7627,1892399998.0
2008-02-28 10:17:00,0.7627,0.7627,0.76265,0.7627,816199988.0
2008-02-28 10:18:00,0.7615,0.7615,0.7615,0.7615,1709699999.0
2008-02-28 10:19:00,0.7616,0.7616,0.7615,0.7616,1709699999.0
2008-02-28 10:20:00,0.7627,0.7627,0.7626,0.7626,1709699999.0
2008-02-28 10:21:00,0.7616,0.7616,0.7616,0.7616,1969199994.0
2008-02-28 10:22:00,0.7615,0.7616,0.7615,0.7616,1969199994.0
2008-02-28 10:23:00,0.7615,0.7615,0.7615,0.7615,1969199994.0
2008-02-28 10:24:00,0.7626,0.7627,0.7626,0.7627,1969199994.0
2008-02-28 10:25:00,0.7616,0.7616,0.7616,0.7616,685799999.0
2008-02-28 10:26:00,0.7615,0.7616,0.7615,0.7615,685799999.0
2008-02-28 10:27:00,0.7616,0.7616,0.7615,0.7615,685799999.0
2008-02-28 10:28:00,0.7616,0.7617,0.7615,0.7616,685799999.0
2008-02-28 10:29:00,0.7617,0.7617,0.7616,0.7617,685799999.0
2008-02-28 10:30:00,0.7618,0.7619,0.7617,0.7619,685799999.0
2008-02-28 10:31:00,0.7618,0.762,0.7618,0.762,685799999.0
2008-02-28 10:32:00,0.7624,0.7626,0.7624,0.7626,685799999.0
2008-02-28 10:33:00,0.7618,0.7619,0.7617,0.7618,1938799949.0
2008-02-28 10:34:00,0.7617,0.7618,0.7617,0.7618,1938799949.0
2008-02-28 10:36:00,0.7617,0.7618,0.7617,0.7618,1938799949.0
2008-02-28 10:38:00,0.7617,0.7618,0.7617,0.7617,1938799949.0
2008-02-28 10:39:00,0.7618,0.7618,0.7617,0.7617,1938799949.0
2008-02-28 10:40:00,0.7616,0.7617,0.7616,0.7617,1938799949.0
2008-02-28 10:41:00,0.7621,0.7622,0.76205,0.7621,1938799949.0
2008-02-28 10:42:00,0.7618,0.7618,0.7618,0.7618,2133300018.0
2008-02-28 10:43:00,0.7617,0.7619,0.7617,0.7619,2133300018.0
2008-02-28 10:44:00,0.7618,0.7619,0.7618,0.7619,2133300018.0
2008-02-28 10:45:00,0.7618,0.7619,0.7618,0.7618,2133300018.0
2008-02-28 10:46:00,0.762,0.7621,0.7619,0.762,2133300018.0
2008-02-28 10:47:00,0.762,0.7621,0.7618,0.76195,1886000000.0
2008-02-28 10:48:00,0.76195,0.7621,0.76195,0.762,1977399999.0
2008-02-28 10:49:00,0.7618,0.7618,0.7617,0.7617,1915399995.0
2008-02-28 10:50:00,0.7616,0.7618,0.7616,0.7618,1915399995.0
2008-02-28 10:51:00,0.7619,0.7619,0.7618,0.7618,1137499994.0
2008-02-28 10:52:00,0.7619,0.7619,0.7618,0.7618,1137499994.0
2008-02-28 10:54:00,0.7619,0.7619,0.7618,0.7619,1137499994.0
2008-02-28 10:55:00,0.7618,0.7619,0.7618,0.7618,1137499994.0
2008-02-28 10:56:00,0.7619,0.7619,0.7619,0.7619,1137499994.0
2008-02-28 10:57:00,0.762,0.762,0.7619,0.762,1137499994.0
2008-02-28 10:59:00,0.7619,0.762,0.7619,0.762,1137499994.0
2008-02-28 11:00:00,0.7619,0.762,0.7619,0.762,1137499994.0
2008-02-28 11:02:00,0.7619,0.7619,0.7617,0.7619,1137499994.0
2008-02-28 11:03:00,0.762,0.762,0.7619,0.7619,1137499994.0
2008-02-28 11:04:00,0.7618,0.7619,0.7617,0.7618,1137499994.0
2008-02-28 11:05:00,0.7617,0.7618,0.7617,0.7618,1137499994.0
2008-02-28 11:06:00,0.7617,0.7617,0.7616,0.7616,1137499994.0
2008-02-28 11:07:00,0.7619,0.7619,0.7617,0.7618,1137499994.0
2008-02-28 11:08:00,0.7614,0.7615,0.7614,0.7615,784800002.0
2008-02-28 11:09:00,0.7618,0.7618,0.7617,0.7617,784800002.0
2008-02-28 11:10:00,0.7617,0.7617,0.7616,0.76165,945899994.0
2008-02-28 11:11:00,0.7614,0.7615,0.7614,0.7615,2137599987.0
2008-02-28 11:12:00,0.7616,0.7616,0.7615,0.7616,2137599987.0
2008-02-28 11:13:00,0.7615,0.7616,0.7615,0.7615,2137599987.0
2008-02-28 11:15:00,0.7614,0.7615,0.7614,0.7614,2137599987.0
2008-02-28 11:16:00,0.7615,0.7615,0.7614,0.7615,2137599987.0
2008-02-28 11:17:00,0.7616,0.7616,0.7616,0.7616,2137599987.0
2008-02-28 11:18:00,0.7617,0.7617,0.7616,0.7617,2137599987.0
2008-02-28 11:19:00,0.7616,0.7617,0.7616,0.7617,2137599987.0
2008-02-28 11:20:00,0.7615,0.7616,0.7615,0.7615,1979699983.0
2008-02-28 11:21:00,0.7614,0.7615,0.7614,0.7615,1979699983.0
2008-02-28 11:22:00,0.7616,0.7616,0.7615,0.7616,1979699983.0
2008-02-28 11:23:00,0.7616,0.7616,0.7616,0.7616,1979699983.0
2008-02-28 11:24:00,0.7616,0.7616,0.76155,0.7616,1494499959.0
2008-02-28 11:25:00,0.7616,0.7618,0.7615,0.7618,1262379993.0
2008-02-28 11:26:00,0.7617,0.7617,0.7616,0.7616,1262379993.0
2008-02-28 11:27:00,0.7617,0.7618,0.7617,0.7618,1049199988.0
2008-02-28 11:28:00,0.7619,0.7619,0.7618,0.7618,1049199988.0
2008-02-28 11:29:00,0.7617,0.7618,0.7617,0.7618,1049199988.0
2008-02-28 11:30:00,0.7617,0.7618,0.7617,0.7618,1014099999.0
2008-02-28 11:31:00,0.7619,0.7619,0.7618,0.7618,1014099999.0
2008-02-28 11:32:00,0.7619,0.7619,0.7618,0.7618,1014099999.0
2008-02-28 11:33:00,0.7617,0.7618,0.7617,0.7618,1014099999.0
2008-02-28 11:34:00,0.7619,0.7619,0.7618,0.7619,1014099999.0
2008-02-28 11:35:00,0.7619,0.7619,0.7618,0.7619,1178900002.0
2008-02-28 11:36:00,0.7619,0.7619,0.7618,0.7619,1892859983.0
2008-02-28 11:37:00,0.7619,0.7619,0.76185,0.7619,1525500000.0
2008-02-28 11:38:00,0.7619,0.7619,0.7618,0.7618,2012499943.0
2008-02-28 11:39:00,0.7618,0.7618,0.76175,0.7618,1481099999.0
2008-02-28 11:40:00,0.7618,0.7618,0.7617,0.7618,1089600001.0
2008-02-28 11:41:00,0.7618,0.7618,0.7618,0.7618,1740599998.0
2008-02-28 11:42:00,0.7621,0.7621,0.762,0.7621,1888699961.0
2008-02-28 11:43:00,0.762,0.7621,0.762,0.7621,1888699961.0
2008-02-28 11:44:00,0.762,0.7622,0.762,0.7622,1888699961.0
2008-02-28 11:45:00,0.7623,0.7623,0.7622,0.7623,1888699961.0
2008-02-28 11:46:00,0.7619,0.7619,0.7618,0.76185,1888699961.0
2008-02-28 11:47:00,0.76185,0.7619,0.7618,0.7619,1729899950.0
2008-02-28 11:49:00,0.7622,0.7622,0.7621,0.7621,1497999983.0
2008-02-28 11:50:00,0.762,0.762,0.762,0.762,1497999983.0
2008-02-28 11:52:00,0.7621,0.7621,0.762,0.762,1497999983.0
2008-02-28 11:54:00,0.7619,0.762,0.7619,0.7619,1497999983.0
2008-02-28 11:55:00,0.762,0.762,0.7616,0.7616,1497999983.0
2008-02-28 11:56:00,0.7619,0.762,0.7619,0.76195,1497999983.0
2008-02-28 11:57:00,0.76195,0.7621,0.7619,0.7621,2017199979.0
2008-02-28 11:58:00,0.7621,0.7621,0.76205,0.7621,1553300000.0
2008-02-28 11:59:00,0.7616,0.7617,0.7614,0.7616,1353500000.0
2008-02-28 12:00:00,0.7621,0.7621,0.76205,0.7621,1353500000.0
2008-02-28 12:01:00,0.7621,0.7621,0.76205,0.7621,801180000.0
2008-02-28 12:02:00,0.7621,0.7621,0.7618,0.762,726460000.0
2008-02-28 12:03:00,0.762,0.7621,0.762,0.762,673140000.0
2008-02-28 12:04:00,0.762,0.762,0.7618,0.7619,633240000.0
2008-02-28 12:05:00,0.7619,0.7619,0.76175,0.7619,899200000.0
2008-02-28 12:06:00,0.7619,0.7619,0.76165,0.7617,414940000.0
2008-02-28 12:07:00,0.7617,0.7617,0.76155,0.76155,778500000.0
2008-02-28 12:08:00,0.76155,0.76155,0.7615,0.76155,1317600000.0
2008-02-28 12:09:00,0.76155,0.7616,0.7615,0.7616,669440000.0
2008-02-28 12:10:00,0.7616,0.7616,0.76155,0.76155,431820000.0
2008-02-28 12:11:00,0.76155,0.7616,0.7615,0.7616,546260000.0
2008-02-28 12:12:00,0.7616,0.7617,0.7616,0.7617,606280000.0
2008-02-28 12:13:00,0.7617,0.7617,0.76155,0.76155,1080480000.0
2008-02-28 12:14:00,0.76155,0.7616,0.76155,0.7616,836640000.0
2008-02-28 12:15:00,0.7616,0.7616,0.7615,0.7615,730340000.0
2008-02-28 12:16:00,0.7615,0.76155,0.7615,0.76155,787600000.0
2008-02-28 12:17:00,0.76155,0.7617,0.7615,0.7617,629880000.0
2008-02-28 12:18:00,0.7617,0.7618,0.7617,0.7617,787360000.0
2008-02-28 12:19:00,0.7617,0.76175,0.76165,0.76165,698980000.0
2008-02-28 12:20:00,0.76165,0.7617,0.7616,0.7616,709180000.0
2008-02-28 12:21:00,0.7616,0.76165,0.76155,0.76155,1170880000.0
2008-02-28 12:22:00,0.76155,0.7617,0.76155,0.7616,1256859975.0
2008-02-28 12:23:00,0.7616,0.76165,0.76155,0.76155,178039998.0
2008-02-28 12:24:00,0.76155,0.7616,0.76155,0.7616,1083580000.0
2008-02-28 12:25:00,0.7616,0.7619,0.76155,0.76185,1026879998.0
2008-02-28 12:26:00,0.76185,0.7619,0.7618,0.7619,930180000.0
2008-02-28 12:27:00,0.7619,0.7619,0.7618,0.76185,1111560000.0
2008-02-28 12:28:00,0.76185,0.76205,0.76185,0.7619,866260000.0
2008-02-28 12:29:00,0.7619,0.7619,0.76185,0.76185,762360000.0
2008-02-28 12:30:00,0.76185,0.7619,0.7618,0.7619,821280000.0
2008-02-28 12:31:00,0.7619,0.7619,0.76185,0.7619,599900000.0
2008-02-28 12:32:00,0.7619,0.7619,0.7618,0.76185,911780000.0
2008-02-28 12:33:00,0.76185,0.7619,0.7618,0.76185,641320000.0
2008-02-28 12:34:00,0.76185,0.76185,0.76165,0.7617,921420000.0
2008-02-28 12:35:00,0.7617,0.7617,0.7614,0.76155,1259040000.0
2008-02-28 12:36:00,0.76155,0.76165,0.76155,0.76165,1232000000.0
2008-02-28 12:37:00,0.76165,0.7621,0.76165,0.76205,770660000.0
2008-02-28 12:38:00,0.76205,0.76205,0.7618,0.76185,1266840000.0
2008-02-28 12:39:00,0.76185,0.7619,0.7618,0.7619,1015800000.0
2008-02-28 12:40:00,0.7619,0.762,0.76185,0.762,964780000.0
2008-02-28 12:41:00,0.762,0.7622,0.762,0.7621,662840000.0
2008-02-28 12:42:00,0.7621,0.7622,0.7621,0.76215,630420000.0
2008-02-28 12:43:00,0.76215,0.7622,0.7621,0.7621,1295940000.0
2008-02-28 12:44:00,0.7621,0.7623,0.7621,0.7623,876640000.0
2008-02-28 12:45:00,0.7623,0.7624,0.7623,0.76235,794780000.0
2008-02-28 12:46:00,0.76235,0.7624,0.76235,0.7624,761760000.0
2008-02-28 12:47:00,0.7624,0.7624,0.76205,0.7621,767940000.0
2008-02-28 12:48:00,0.7621,0.7622,0.7621,0.76215,1453520000.0
2008-02-28 12:49:00,0.76215,0.76225,0.7621,0.76215,784200000.0
2008-02-28 12:50:00,0.76215,0.76215,0.76205,0.76205,1397399998.0
2008-02-28 12:51:00,0.7621,0.7621,0.76205,0.7621,1037600000.0
2008-02-28 12:52:00,0.7621,0.76215,0.7621,0.7621,1206460000.0
2008-02-28 12:53:00,0.7621,0.7621,0.76205,0.76205,754720000.0
2008-02-28 12:54:00,0.76205,0.76205,0.762,0.762,1070300000.0
2008-02-28 12:55:00,0.762,0.762,0.76165,0.7617,860700000.0
2008-02-28 12:56:00,0.7617,0.76175,0.76165,0.76165,583360000.0
2008-02-28 12:57:00,0.76165,0.7617,0.76155,0.7617,502620000.0
2008-02-28 12:58:00,0.7618,0.7619,0.7617,0.7618,505160000.0
2008-02-28 12:59:00,0.7618,0.7618,0.76155,0.7617,479900000.0
2008-02-28 13:00:00,0.7617,0.7617,0.7616,0.7617,554840000.0
2008-02-28 13:01:00,0.7617,0.7617,0.76165,0.7617,1248660000.0
2008-02-28 13:02:00,0.7617,0.76175,0.76165,0.7617,589600000.0
2008-02-28 13:03:00,0.7617,0.7618,0.7617,0.7617,1181780000.0
2008-02-28 13:04:00,0.7617,0.7618,0.7617,0.7618,1198140010.0
2008-02-28 13:05:00,0.7618,0.762,0.7618,0.762,1123460001.0
2008-02-28 13:06:00,0.762,0.762,0.76185,0.76185,1334780017.0
2008-02-28 13:07:00,0.76185,0.76185,0.7618,0.7618,504720000.0
2008-02-28 13:08:00,0.7618,0.7618,0.7616,0.7617,952280000.0
2008-02-28 13:09:00,0.7617,0.7617,0.7616,0.7616,157720000.0
2008-02-28 13:10:00,0.7616,0.7617,0.7616,0.7616,1449780000.0
2008-02-28 13:11:00,0.7616,0.7617,0.7616,0.7617,698059999.0
2008-02-28 13:12:00,0.7617,0.76185,0.7616,0.76185,1261560000.0
2008-02-28 13:13:00,0.76185,0.7619,0.7618,0.76185,1020659999.0
2008-02-28 13:14:00,0.7619,0.7619,0.7617,0.76175,866700000.0
2008-02-28 13:15:00,0.76175,0.7618,0.7617,0.7618,1060640000.0
2008-02-28 13:16:00,0.7618,0.7618,0.76175,0.7618,109560000.0
2008-02-28 13:17:00,0.7618,0.7618,0.76175,0.7618,163260000.0
2008-02-28 13:18:00,0.7618,0.7618,0.76175,0.7618,623980000.0
2008-02-28 13:19:00,0.7618,0.76185,0.7618,0.7618,641900000.0
2008-02-28 13:20:00,0.7618,0.7618,0.7618,0.7618,1023400000.0
2008-02-28 13:21:00,0.7618,0.7618,0.7618,0.7618,1513440000.0
2008-02-28 13:22:00,0.7618,0.7619,0.7618,0.76185,1131940000.0
2008-02-28 13:23:00,0.76185,0.7619,0.7618,0.7619,678840006.0
2008-02-28 13:24:00,0.7619,0.762,0.76185,0.76195,1438580005.0
2008-02-28 13:25:00,0.76195,0.762,0.7619,0.762,798500000.0
2008-02-28 13:26:00,0.762,0.762,0.76195,0.762,613100000.0
2008-02-28 13:27:00,0.762,0.76205,0.76195,0.76205,375980000.0
2008-02-28 13:28:00,0.76205,0.7623,0.76205,0.76225,584560000.0
2008-02-28 13:29:00,0.76225,0.7624,0.76215,0.7623,800980000.0
2008-02-28 13:30:00,0.7623,0.76235,0.76225,0.76225,741460000.0
2008-02-28 13:31:00,0.76225,0.7623,0.7622,0.7623,1188180000.0
2008-02-28 13:32:00,0.7623,0.76235,0.76225,0.76235,991220000.0
2008-02-28 13:33:00,0.7623,0.76235,0.76225,0.7623,1118200000.0
2008-02-28 13:34:00,0.7623,0.76235,0.76225,0.7623,1288280000.0
2008-02-28 13:35:00,0.7623,0.7623,0.76225,0.7623,275000000.0
2008-02-28 13:36:00,0.7623,0.7623,0.76225,0.76225,1000320000.0
2008-02-28 13:37:00,0.76225,0.7623,0.76225,0.7623,1376920000.0
2008-02-28 13:38:00,0.7623,0.7623,0.762,0.7622,977100000.0
2008-02-28 13:39:00,0.7622,0.7623,0.76215,0.76225,847120000.0
2008-02-28 13:40:00,0.76225,0.7623,0.7622,0.76225,1422260000.0
2008-02-28 13:41:00,0.7623,0.7623,0.7622,0.76225,760660000.0
2008-02-28 13:42:00,0.76225,0.76225,0.76215,0.7622,575200000.0
2008-02-28 13:43:00,0.7622,0.76225,0.7622,0.76225,217200000.0
2008-02-28 13:44:00,0.76225,0.76225,0.7621,0.7621,641000000.0
2008-02-28 13:45:00,0.7621,0.7621,0.76195,0.762,912260000.0
2008-02-28 13:46:00,0.762,0.762,0.76195,0.762,573300000.0
2008-02-28 13:47:00,0.762,0.7621,0.762,0.7621,557400000.0
2008-02-28 13:48:00,0.7621,0.76225,0.76205,0.7622,915960000.0
2008-02-28 13:49:00,0.7622,0.76245,0.7622,0.7624,798540000.0
2008-02-28 13:50:00,0.7624,0.7624,0.76235,0.76235,419740000.0
2008-02-28 13:51:00,0.76235,0.76235,0.76225,0.76235,816000000.0
2008-02-28 13:52:00,0.76235,0.76235,0.7623,0.7623,226980000.0
2008-02-28 13:53:00,0.7623,0.7623,0.7623,0.7623,598280000.0
2008-02-28 13:54:00,0.7623,0.7624,0.7623,0.7624,1001340000.0
2008-02-28 13:55:00,0.7624,0.7625,0.7624,0.76245,609820000.0
2008-02-28 13:56:00,0.76245,0.7625,0.7624,0.76245,772640000.0
2008-02-28 13:57:00,0.76245,0.76245,0.76225,0.7623,876840000.0
2008-02-28 13:58:00,0.7623,0.7623,0.7621,0.76215,493860000.0
2008-02-28 13:59:00,0.76215,0.76215,0.7617,0.7617,674800000.0
2008-02-28 14:00:00,0.7617,0.7619,0.7617,0.7618,842879999.0
2008-02-28 14:01:00,0.7618,0.7618,0.7617,0.7618,814620000.0
2008-02-28 14:02:00,0.7618,0.7618,0.7617,0.7617,1162560000.0
2008-02-28 14:03:00,0.76175,0.76175,0.7617,0.7617,416300000.0
2008-02-28 14:04:00,0.7617,0.7617,0.7616,0.7617,548300000.0
2008-02-28 14:05:00,0.7617,0.7617,0.7617,0.7617,709860000.0
2008-02-28 14:06:00,0.7617,0.7618,0.76165,0.76175,930319999.0
2008-02-28 14:07:00,0.76175,0.76175,0.7616,0.7616,1148440000.0
2008-02-28 14:08:00,0.7616,0.7616,0.7615,0.7616,422840000.0
2008-02-28 14:09:00,0.7616,0.7616,0.76155,0.76155,204560000.0
2008-02-28 14:10:00,0.76155,0.7616,0.7615,0.7615,504180000.0
2008-02-28 14:11:00,0.7615,0.76155,0.7615,0.7615,726160000.0
2008-02-28 14:12:00,0.7615,0.76155,0.7615,0.76155,892100000.0
2008-02-28 14:13:00,0.76155,0.7617,0.76155,0.7616,656540000.0
2008-02-28 14:14:00,0.7616,0.7616,0.7616,0.7616,318940000.0
2008-02-28 14:15:00,0.7616,0.7616,0.76145,0.76145,872900000.0
2008-02-28 14:16:00,0.76145,0.76155,0.76135,0.7614,958420000.0
2008-02-28 14:17:00,0.7614,0.76145,0.7614,0.7614,664600000.0
2008-02-28 14:18:00,0.7614,0.76145,0.76135,0.7614,1175199999.0
2008-02-28 14:19:00,0.76145,0.7615,0.7614,0.76145,906180000.0
2008-02-28 14:20:00,0.76145,0.7615,0.7614,0.7614,1265740000.0
2008-02-28 14:21:00,0.7614,0.7614,0.7612,0.7612,1148460000.0
2008-02-28 14:22:00,0.7612,0.76125,0.7612,0.7612,655180000.0
2008-02-28 14:23:00,0.7612,0.7613,0.7612,0.7612,1076180000.0
2008-02-28 14:24:00,0.7612,0.7613,0.7612,0.7612,631000000.0
2008-02-28 14:25:00,0.7612,0.76125,0.7612,0.76125,915200000.0
2008-02-28 14:26:00,0.76125,0.7614,0.7612,0.76125,543240000.0
2008-02-28 14:27:00,0.76125,0.76125,0.7611,0.7612,914780000.0
2008-02-28 14:28:00,0.7612,0.7613,0.7612,0.7613,528460000.0
2008-02-28 14:29:00,0.7613,0.7614,0.7613,0.7613,104040000.0
2008-02-28 14:30:00,0.7613,0.7613,0.76125,0.7613,71560000.0
2008-02-28 14:31:00,0.7613,0.76135,0.76125,0.76125,149980000.0
2008-02-28 14:32:00,0.76125,0.7613,0.76125,0.76125,298300000.0
2008-02-28 14:33:00,0.76125,0.7613,0.76125,0.76125,720460000.0
2008-02-28 14:34:00,0.76125,0.7613,0.76125,0.76125,533740000.0
2008-02-28 14:35:00,0.76125,0.7613,0.7612,0.76125,810460000.0
2008-02-28 14:36:00,0.76125,0.7613,0.76125,0.76125,532480000.0
2008-02-28 14:37:00,0.76125,0.7613,0.76125,0.76125,217000000.0
2008-02-28 14:38:00,0.76125,0.7613,0.76125,0.76125,274079999.0
2008-02-28 14:39:00,0.76125,0.76135,0.76125,0.7613,715460000.0
2008-02-28 14:40:00,0.7613,0.7613,0.76125,0.76125,231560000.0
2008-02-28 14:41:00,0.76125,0.76135,0.76125,0.7613,749360000.0
2008-02-28 14:42:00,0.7613,0.7614,0.7613,0.7613,218360000.0
2008-02-28 14:43:00,0.7613,0.7613,0.76125,0.76125,871180000.0
2008-02-28 14:44:00,0.76125,0.7613,0.76125,0.76125,435540000.0
2008-02-28 14:45:00,0.76125,0.7614,0.76125,0.7613,224860000.0
2008-02-28 14:46:00,0.7613,0.7614,0.76125,0.76125,463459993.0
2008-02-28 14:47:00,0.76125,0.76125,0.7612,0.76125,397200000.0
2008-02-28 14:48:00,0.76125,0.76125,0.76125,0.76125,585800000.0
2008-02-28 14:49:00,0.76125,0.76125,0.76125,0.76125,568700000.0
2008-02-28 14:50:00,0.76125,0.76125,0.76095,0.76095,680400000.0
2008-02-28 14:51:00,0.76095,0.7612,0.76095,0.7611,1193780000.0
2008-02-28 14:52:00,0.7611,0.76115,0.761,0.76115,583100000.0
2008-02-28 14:53:00,0.76115,0.76115,0.761,0.7611,208420000.0
2008-02-28 14:54:00,0.7611,0.7613,0.7611,0.7613,385760000.0
2008-02-28 14:55:00,0.7613,0.7614,0.7613,0.7614,1096400000.0
2008-02-28 14:56:00,0.7614,0.7614,0.7613,0.7614,270540000.0
2008-02-28 14:57:00,0.7614,0.7614,0.7613,0.7613,1718800000.0
2008-02-28 14:58:00,0.7613,0.7614,0.7613,0.7613,1398920000.0
2008-02-28 14:59:00,0.7613,0.7614,0.7612,0.76125,557140000.0
2008-02-28 15:00:00,0.76125,0.76125,0.76105,0.7611,1310160000.0
2008-02-28 15:01:00,0.7611,0.7612,0.7611,0.7612,443620000.0
2008-02-28 15:02:00,0.7612,0.76125,0.7612,0.76125,675300000.0
2008-02-28 15:03:00,0.76125,0.7613,0.7612,0.7612,321180000.0
2008-02-28 15:04:00,0.7612,0.7613,0.76115,0.7613,1106240002.0
2008-02-28 15:05:00,0.7613,0.7613,0.76125,0.7613,789000000.0
2008-02-28 15:06:00,0.7613,0.7614,0.76125,0.76135,528080000.0
2008-02-28 15:07:00,0.76135,0.7614,0.7613,0.76135,781080000.0
2008-02-28 15:08:00,0.76135,0.76135,0.76125,0.7613,1305200000.0
2008-02-28 15:09:00,0.7613,0.76135,0.7611,0.7611,478380000.0
2008-02-28 15:10:00,0.7611,0.7612,0.7611,0.7612,826239999.0
2008-02-28 15:11:00,0.7612,0.76125,0.7612,0.76125,852400000.0
2008-02-28 15:12:00,0.76125,0.7613,0.7612,0.7613,707740000.0
2008-02-28 15:13:00,0.7613,0.76135,0.76115,0.7612,251160000.0
2008-02-28 15:14:00,0.7612,0.7613,0.76105,0.7613,1082839995.0
2008-02-28 15:15:00,0.7613,0.7613,0.76115,0.76125,957220000.0
2008-02-28 15:16:00,0.7613,0.7615,0.7613,0.76135,1208200001.0
2008-02-28 15:17:00,0.76135,0.76135,0.76125,0.7613,726920000.0
2008-02-28 15:18:00,0.7613,0.7614,0.7613,0.7614,753960000.0
2008-02-28 15:19:00,0.7614,0.7615,0.76125,0.7613,821880000.0
2008-02-28 15:20:00,0.7613,0.76145,0.7613,0.7614,699740000.0
2008-02-28 15:21:00,0.7614,0.7614,0.76135,0.7614,607320000.0
2008-02-28 15:22:00,0.7614,0.7614,0.76135,0.7614,712800000.0
2008-02-28 15:23:00,0.7614,0.7614,0.76135,0.7614,782440000.0
2008-02-28 15:24:00,0.7614,0.76155,0.7614,0.7615,386540000.0
2008-02-28 15:25:00,0.7615,0.76165,0.7615,0.7616,630860000.0
2008-02-28 15:26:00,0.7616,0.7617,0.7616,0.7616,579420000.0
2008-02-28 15:27:00,0.7616,0.76165,0.76155,0.7616,497100000.0
2008-02-28 15:28:00,0.7616,0.7616,0.7615,0.76155,523940000.0
2008-02-28 15:29:00,0.76155,0.7616,0.76135,0.76135,1368559999.0
2008-02-28 15:30:00,0.7613,0.7619,0.7613,0.7619,320300000.0
2008-02-28 15:31:00,0.7619,0.7623,0.7619,0.762,756840000.0
2008-02-28 15:32:00,0.76195,0.76205,0.7618,0.76195,946740000.0
2008-02-28 15:33:00,0.76195,0.76205,0.76185,0.76205,749760000.0
2008-02-28 15:34:00,0.76205,0.76215,0.7619,0.7621,556380000.0
2008-02-28 15:35:00,0.7621,0.76215,0.7617,0.7618,764480000.0
2008-02-28 15:36:00,0.7618,0.76195,0.76175,0.76175,1086420000.0
2008-02-28 15:37:00,0.76175,0.762,0.76175,0.76195,798980000.0
2008-02-28 15:38:00,0.76195,0.7621,0.76195,0.762,949860000.0
2008-02-28 15:39:00,0.762,0.7621,0.762,0.7621,449040000.0
2008-02-28 15:40:00,0.7621,0.76215,0.76205,0.7621,885400000.0
2008-02-28 15:41:00,0.7621,0.7623,0.7621,0.7621,960139999.0
2008-02-28 15:42:00,0.76215,0.7622,0.7621,0.7621,566620000.0
2008-02-28 15:43:00,0.7621,0.7621,0.7618,0.76185,580600000.0
2008-02-28 15:44:00,0.76185,0.762,0.76185,0.762,820100000.0
2008-02-28 15:45:00,0.762,0.762,0.76175,0.7618,323900000.0
2008-02-28 15:46:00,0.7618,0.7619,0.76175,0.76185,1021440000.0
2008-02-28 15:47:00,0.76185,0.76195,0.7618,0.7619,866260000.0
2008-02-28 15:48:00,0.7619,0.762,0.7619,0.762,574760000.0
2008-02-28 15:49:00,0.762,0.762,0.76185,0.76185,555540000.0
2008-02-28 15:50:00,0.76185,0.7619,0.7617,0.76175,613540000.0
2008-02-28 15:51:00,0.76175,0.76185,0.7617,0.76185,761899987.0
2008-02-28 15:52:00,0.76185,0.7619,0.76175,0.7618,505260000.0
2008-02-28 15:53:00,0.7618,0.7619,0.7618,0.7618,522860000.0
2008-02-28 15:54:00,0.7618,0.7619,0.7615,0.7616,1176080000.0
2008-02-28 15:55:00,0.7616,0.7617,0.76155,0.7616,540600000.0
2008-02-28 15:56:00,0.76155,0.7616,0.7614,0.7614,777999998.0
2008-02-28 15:57:00,0.7614,0.76145,0.76135,0.7614,779860000.0
2008-02-28 15:58:00,0.7614,0.7616,0.7614,0.7616,1044380000.0
2008-02-28 15:59:00,0.7616,0.7616,0.76145,0.76145,407920000.0
2008-02-28 16:00:00,0.7615,0.76165,0.7615,0.76155,624260000.0
2008-02-28 16:01:00,0.76155,0.76155,0.76145,0.7615,1008900000.0
2008-02-28 16:02:00,0.7615,0.7616,0.7615,0.7615,444460000.0
2008-02-28 16:03:00,0.7615,0.76185,0.7615,0.76185,324980000.0
2008-02-28 16:04:00,0.76185,0.76185,0.7616,0.76165,360839999.0
2008-02-28 16:05:00,0.76165,0.7617,0.76155,0.7617,450740001.0
2008-02-28 16:06:00,0.7617,0.7617,0.7616,0.7616,245020000.0
2008-02-28 16:07:00,0.7616,0.7619,0.7616,0.7619,703740000.0
2008-02-28 16:08:00,0.7619,0.7619,0.7617,0.7617,650620000.0
2008-02-28 16:09:00,0.7617,0.7617,0.7615,0.76155,1305219999.0
2008-02-28 16:10:00,0.76155,0.7617,0.76145,0.7617,1706380004.0
2008-02-28 16:11:00,0.7615,0.7615,0.7615,0.7615,2089000010.0
2008-02-28 16:12:00,0.7618,0.7618,0.7617,0.7618,2089000010.0
2008-02-28 16:13:00,0.7618,0.7619,0.76175,0.7618,1949700005.0
2008-02-28 16:14:00,0.7618,0.7618,0.7617,0.7617,1437999999.0
2008-02-28 16:15:00,0.7616,0.7616,0.7615,0.7615,1450400000.0
2008-02-28 16:16:00,0.7618,0.7618,0.76175,0.7618,1450400000.0
2008-02-28 16:17:00,0.7618,0.7618,0.7618,0.7618,2066599997.0
2008-02-28 16:18:00,0.7613,0.7613,0.761,0.7612,886000001.0
2008-02-28 16:19:00,0.7611,0.7612,0.7611,0.7612,886000001.0
2008-02-28 16:20:00,0.7617,0.7617,0.7615,0.7615,886000001.0
2008-02-28 16:21:00,0.7613,0.7613,0.7612,0.7613,1683999981.0
2008-02-28 16:22:00,0.7614,0.7614,0.7613,0.7613,1683999981.0
2008-02-28 16:23:00,0.7612,0.7613,0.7612,0.7613,1683999981.0
2008-02-28 16:24:00,0.7614,0.7614,0.7613,0.7614,1683999981.0
2008-02-28 16:25:00,0.7613,0.7614,0.7613,0.7613,1683999981.0
2008-02-28 16:26:00,0.7614,0.7614,0.7613,0.7613,1683999981.0
2008-02-28 16:27:00,0.7623,0.7624,0.7623,0.7624,1683999981.0
2008-02-28 16:29:00,0.7621,0.7621,0.762,0.762,1647300002.0
2008-02-28 16:30:00,0.762,0.7622,0.762,0.7621,1954500003.0
2008-02-28 16:31:00,0.7615,0.7615,0.7613,0.7613,1877500000.0
2008-02-28 16:32:00,0.7621,0.7622,0.7621,0.7622,1877500000.0
2008-02-28 16:33:00,0.7614,0.7615,0.7614,0.7615,1366060000.0
2008-02-28 16:34:00,0.7614,0.7616,0.7614,0.7616,1366060000.0
2008-02-28 16:35:00,0.7617,0.7617,0.7615,0.7615,1366060000.0
2008-02-28 16:37:00,0.7621,0.7622,0.76205,0.7621,1366060000.0
2008-02-28 16:38:00,0.7621,0.76215,0.762,0.762,937259997.0
2008-02-28 16:39:00,0.762,0.762,0.76195,0.762,1389100002.0
2008-02-28 16:40:00,0.762,0.762,0.7619,0.7619,2136400022.0
2008-02-28 16:41:00,0.7619,0.7619,0.7618,0.7619,1993300017.0
2008-02-28 16:43:00,0.7614,0.7614,0.7613,0.7614,1083400003.0
2008-02-28 16:44:00,0.762,0.762,0.76185,0.7619,1083400003.0
2008-02-28 16:45:00,0.7619,0.7619,0.76175,0.76175,984200016.0
2008-02-28 16:46:00,0.76175,0.7618,0.7616,0.7617,1852499992.0
2008-02-28 16:47:00,0.7619,0.7619,0.7614,0.7615,2103999993.0
2008-02-28 16:48:00,0.7614,0.7615,0.7614,0.7615,2103999993.0
2008-02-28 16:49:00,0.7616,0.7616,0.7615,0.7615,2103999993.0
2008-02-28 16:50:00,0.76145,0.7615,0.7614,0.7615,2103999993.0
2008-02-28 16:51:00,0.7618,0.7622,0.7617,0.762,2049759980.0
2008-02-28 16:52:00,0.7621,0.7622,0.762,0.7621,2049759980.0
2008-02-28 16:53:00,0.7622,0.7622,0.762,0.7622,2049759980.0
2008-02-28 16:54:00,0.7621,0.7623,0.7621,0.7623,2049759980.0
2008-02-28 16:55:00,0.7615,0.76155,0.76145,0.7615,2049759980.0
2008-02-28 16:56:00,0.7623,0.7623,0.7621,0.7622,1969760004.0
2008-02-28 16:57:00,0.7621,0.7623,0.7621,0.7623,1969760004.0
2008-02-28 16:58:00,0.7615,0.7616,0.7614,0.7615,1969760004.0
2008-02-28 16:59:00,0.7615,0.7616,0.7615,0.7615,2125360012.0
2008-02-28 17:00:00,0.7628,0.7629,0.7624,0.7627,2131659982.0
2008-02-28 17:01:00,0.7626,0.7629,0.7626,0.7629,2131659982.0
2008-02-28 17:02:00,0.7631,0.7631,0.7627,0.7628,2131659982.0
2008-02-28 17:03:00,0.7627,0.7631,0.7627,0.7631,2131659982.0
2008-02-28 17:04:00,0.7632,0.7633,0.763,0.7631,2131659982.0
2008-02-28 17:05:00,0.7632,0.7632,0.763,0.7631,2131659982.0
2008-02-28 17:06:00,0.7632,0.7633,0.763,0.7631,2131659982.0
2008-02-28 17:07:00,0.76155,0.7616,0.7615,0.76155,2131659982.0
2008-02-28 17:08:00,0.7633,0.7633,0.7631,0.7632,1854699998.0
2008-02-28 17:09:00,0.7631,0.7632,0.7631,0.7632,1854699998.0
2008-02-28 17:10:00,0.7633,0.7633,0.7632,0.7632,1854699998.0
2008-02-28 17:11:00,0.7633,0.7634,0.7631,0.7633,1854699998.0
2008-02-28 17:12:00,0.7615,0.7616,0.7615,0.7616,1854699998.0
2008-02-28 17:13:00,0.7631,0.7632,0.7631,0.7631,1679199971.0
2008-02-28 17:14:00,0.7632,0.7632,0.7629,0.763,1679199971.0
2008-02-28 17:15:00,0.7631,0.7634,0.7629,0.7633,1679199971.0
2008-02-28 17:17:00,0.7634,0.7634,0.7632,0.7633,1679199971.0
2008-02-28 17:18:00,0.7634,0.7634,0.7633,0.7634,1679199971.0
2008-02-28 17:19:00,0.7635,0.7637,0.7634,0.7636,1679199971.0
2008-02-28 17:20:00,0.7635,0.7638,0.7635,0.7638,1679199971.0
2008-02-28 17:21:00,0.7639,0.764,0.7639,0.764,1679199971.0
2008-02-28 17:22:00,0.7639,0.7639,0.7639,0.7639,1679199971.0
2008-02-28 17:23:00,0.7638,0.7639,0.7636,0.7639,1679199971.0
2008-02-28 17:24:00,0.7614,0.7615,0.76135,0.7614,1679199971.0
2008-02-28 17:25:00,0.7638,0.7641,0.7638,0.7641,1502399964.0
2008-02-28 17:26:00,0.764,0.764,0.7637,0.7638,1502399964.0
2008-02-28 17:27:00,0.7637,0.7639,0.7637,0.7638,1502399964.0
2008-02-28 17:30:00,0.7637,0.7638,0.7637,0.7637,1502399964.0
2008-02-28 17:31:00,0.7638,0.7639,0.7636,0.7636,1502399964.0
2008-02-28 17:32:00,0.7614,0.76155,0.7614,0.7615,1502399964.0
2008-02-28 17:34:00,0.7637,0.7637,0.7635,0.7635,1430599990.0
2008-02-28 17:35:00,0.7636,0.7636,0.7634,0.7634,1430599990.0
2008-02-28 17:36:00,0.7635,0.7637,0.7634,0.7635,1430599990.0
2008-02-28 17:37:00,0.7634,0.7636,0.7634,0.7635,1430599990.0
2008-02-28 17:38:00,0.7634,0.7635,0.7634,0.7634,1430599990.0
2008-02-28 17:39:00,0.7635,0.7635,0.7634,0.7635,1430599990.0
2008-02-28 17:40:00,0.7616,0.7617,0.7615,0.76165,1430599990.0
2008-02-28 17:41:00,0.7635,0.7635,0.7634,0.7634,1876699982.0
2008-02-28 17:43:00,0.76135,0.7615,0.76135,0.76145,1876699982.0
2008-02-28 17:44:00,0.76145,0.7615,0.76145,0.7615,1541799992.0
2008-02-28 17:45:00,0.7634,0.7635,0.7633,0.7634,1364800003.0
2008-02-28 17:46:00,0.7616,0.762,0.7616,0.7618,1364800003.0
2008-02-28 17:47:00,0.7633,0.7633,0.7633,0.7633,2031700004.0
2008-02-28 17:48:00,0.7632,0.7632,0.7632,0.7632,2031700004.0
2008-02-28 17:49:00,0.7633,0.7633,0.7632,0.7633,2031700004.0
2008-02-28 17:50:00,0.7634,0.7634,0.7632,0.7632,2031700004.0
2008-02-28 17:51:00,0.7631,0.7632,0.7631,0.7632,2031700004.0
2008-02-28 17:52:00,0.7622,0.7622,0.7621,0.7622,2031700004.0
2008-02-28 17:53:00,0.7622,0.7623,0.762,0.7623,1191099994.0
2008-02-28 17:54:00,0.7623,0.7624,0.7622,0.7624,1394300008.0
2008-02-28 17:55:00,0.7624,0.7624,0.76225,0.7623,1305399999.0
2008-02-28 17:56:00,0.7623,0.7624,0.7622,0.7623,1739000000.0
2008-02-28 17:57:00,0.7633,0.7633,0.7632,0.7633,2037599975.0
2008-02-28 17:58:00,0.76235,0.7626,0.76235,0.7625,2037599975.0
2008-02-28 17:59:00,0.7631,0.7632,0.7631,0.7632,1625400015.0
2008-02-28 18:00:00,0.7631,0.7632,0.7631,0.7632,1625400015.0
2008-02-28 18:01:00,0.76275,0.7632,0.7627,0.76305,1625400015.0
2008-02-28 18:02:00,0.7632,0.7633,0.7632,0.7632,765560003.0
2008-02-28 18:03:00,0.7628,0.7634,0.7628,0.7632,765560003.0
2008-02-28 18:04:00,0.7632,0.7633,0.7631,0.7633,1761800000.0
2008-02-28 18:05:00,0.7635,0.7635,0.7634,0.7635,1766399998.0
2008-02-28 18:06:00,0.7634,0.7636,0.7634,0.7636,1766399998.0
2008-02-28 18:07:00,0.7635,0.7635,0.7633,0.7634,1766399998.0
2008-02-28 18:08:00,0.7635,0.7637,0.7634,0.7637,1766399998.0
2008-02-28 18:09:00,0.7638,0.7638,0.7635,0.7636,1766399998.0
2008-02-28 18:11:00,0.7637,0.7637,0.7636,0.7636,1766399998.0
2008-02-28 18:12:00,0.7635,0.7638,0.7634,0.7637,1766399998.0
2008-02-28 18:13:00,0.7633,0.7633,0.7632,0.7632,1766399998.0
2008-02-28 18:14:00,0.7638,0.7638,0.7636,0.7636,1667600001.0
2008-02-28 18:15:00,0.7631,0.7634,0.763,0.7634,1667600001.0
2008-02-28 18:16:00,0.7634,0.7634,0.7634,0.7634,1123199998.0
2008-02-28 18:17:00,0.7634,0.7635,0.7633,0.7634,1468599997.0
2008-02-28 18:18:00,0.7634,0.7636,0.7634,0.7635,1735599989.0
2008-02-28 18:19:00,0.7636,0.7636,0.7636,0.7636,1735599989.0
2008-02-28 18:20:00,0.7637,0.7639,0.7636,0.7639,1735599989.0
2008-02-28 18:21:00,0.7633,0.7635,0.7633,0.7633,1582600007.0
2008-02-28 18:22:00,0.7634,0.7634,0.7633,0.7633,1582600007.0
2008-02-28 18:23:00,0.76395,0.764,0.7637,0.7639,1582600007.0
2008-02-28 18:24:00,0.7634,0.7634,0.7633,0.7634,1325599995.0
2008-02-28 18:25:00,0.7635,0.7636,0.7634,0.7635,1325599995.0
2008-02-28 18:26:00,0.7642,0.7642,0.7638,0.7639,1325599995.0
2008-02-28 18:27:00,0.7639,0.76395,0.7638,0.7639,1815000006.0
2008-02-28 18:28:00,0.7639,0.76395,0.76385,0.7639,1265499988.0
2008-02-28 18:29:00,0.7634,0.7634,0.7633,0.7633,1402099998.0
2008-02-28 18:30:00,0.7634,0.7634,0.7633,0.7633,1402099998.0
2008-02-28 18:31:00,0.7634,0.7634,0.7633,0.7633,1402099998.0
2008-02-28 18:32:00,0.7634,0.7634,0.7633,0.7633,1402099998.0
2008-02-28 18:33:00,0.7637,0.7637,0.7636,0.7637,1402099998.0
2008-02-28 18:35:00,0.7632,0.7632,0.7631,0.7631,2044700013.0
2008-02-28 18:36:00,0.7635,0.7638,0.7635,0.7635,2044700013.0
2008-02-28 18:37:00,0.76355,0.7637,0.7635,0.7636,936299999.0
2008-02-28 18:38:00,0.7633,0.7633,0.7633,0.7633,543200000.0
2008-02-28 18:39:00,0.7634,0.7634,0.7633,0.7633,543200000.0
2008-02-28 18:41:00,0.76355,0.76355,0.76355,0.76355,543200000.0
2008-02-28 18:42:00,0.76355,0.76355,0.7635,0.76355,382900000.0
2008-02-28 18:43:00,0.76355,0.7636,0.7635,0.7636,1502900003.0
2008-02-28 18:44:00,0.7636,0.7636,0.7635,0.76355,1162000000.0
2008-02-28 18:45:00,0.76355,0.7636,0.76345,0.7635,1217900001.0
2008-02-28 18:47:00,0.7634,0.7635,0.7634,0.7634,1604900000.0
2008-02-28 18:48:00,0.7634,0.7634,0.7633,0.7633,2068000006.0
2008-02-28 18:49:00,0.7633,0.7635,0.7633,0.76335,1769399995.0
2008-02-28 18:52:00,0.7634,0.7634,0.7633,0.7633,1435599991.0
2008-02-28 18:53:00,0.7634,0.7634,0.7633,0.7634,1435599991.0
2008-02-28 18:56:00,0.7633,0.7633,0.7633,0.7633,1435599991.0
2008-02-28 18:57:00,0.7635,0.7636,0.7635,0.7635,1831900039.0
2008-02-28 18:58:00,0.7636,0.7636,0.7635,0.7636,1831900039.0
2008-02-28 18:59:00,0.76325,0.76325,0.7632,0.7632,1831900039.0
2008-02-28 19:00:00,0.7632,0.7633,0.7632,0.7633,1314259999.0
2008-02-28 19:01:00,0.7639,0.7639,0.7637,0.7639,1882800000.0
2008-02-28 19:02:00,0.76325,0.7633,0.7632,0.7632,1882800000.0
2008-02-28 19:04:00,0.76325,0.7635,0.76325,0.7635,1317099992.0
2008-02-28 19:05:00,0.7636,0.7637,0.7636,0.7637,1984500015.0
2008-02-28 19:06:00,0.7636,0.7636,0.7636,0.7636,1984500015.0
2008-02-28 19:07:00,0.7636,0.7636,0.7633,0.76345,1984500015.0
2008-02-28 19:08:00,0.7636,0.7639,0.7636,0.7639,1817299968.0
2008-02-28 19:09:00,0.7637,0.7639,0.7634,0.7635,1817299968.0
2008-02-28 19:10:00,0.7634,0.7635,0.7631,0.7632,1817299968.0
2008-02-28 19:11:00,0.7631,0.7633,0.7631,0.7633,1817299968.0
2008-02-28 19:12:00,0.76365,0.7638,0.7635,0.7637,1817299968.0
2008-02-28 19:13:00,0.7632,0.7633,0.763,0.7631,1600500012.0
2008-02-28 19:14:00,0.7632,0.7632,0.763,0.763,1600500012.0
2008-02-28 19:15:00,0.7636,0.7637,0.76355,0.7636,1600500012.0
2008-02-28 19:16:00,0.7632,0.7634,0.7632,0.7633,1854700002.0
2008-02-28 19:17:00,0.76355,0.76355,0.76345,0.7635,1854700002.0
2008-02-28 19:18:00,0.7634,0.7634,0.7633,0.7633,1576699995.0
2008-02-28 19:19:00,0.7634,0.7635,0.7634,0.7634,1576699995.0
2008-02-28 19:20:00,0.7637,0.7637,0.7634,0.7634,1576699995.0
2008-02-28 19:21:00,0.7633,0.7633,0.7633,0.7633,2062899988.0
2008-02-28 19:22:00,0.76335,0.7634,0.7633,0.7634,2062899988.0
2008-02-28 19:23:00,0.7632,0.7633,0.7632,0.7633,1786099966.0
2008-02-28 19:24:00,0.7632,0.7632,0.7632,0.7632,1786099966.0
2008-02-28 19:25:00,0.7633,0.7633,0.7631,0.7631,1786099966.0
2008-02-28 19:26:00,0.7632,0.7632,0.7631,0.7632,1786099966.0
2008-02-28 19:27:00,0.76345,0.7635,0.76335,0.76335,1786099966.0
2008-02-28 19:29:00,0.76335,0.7635,0.76335,0.7634,1814200008.0
2008-02-28 19:30:00,0.7634,0.7635,0.76335,0.7634,1715800018.0
2008-02-28 19:31:00,0.7632,0.7632,0.7631,0.7631,1244299994.0
2008-02-28 19:34:00,0.76335,0.7634,0.7633,0.7633,1244299994.0
2008-02-28 19:35:00,0.7632,0.7632,0.7631,0.7631,508400000.0
2008-02-28 19:36:00,0.7632,0.76325,0.7632,0.76325,508400000.0
2008-02-28 19:37:00,0.76325,0.76325,0.7631,0.7632,1640000021.0
2008-02-28 19:38:00,0.7632,0.7634,0.7632,0.7634,1670199983.0
2008-02-28 19:39:00,0.7629,0.763,0.7629,0.763,754900000.0
2008-02-28 19:40:00,0.7629,0.7631,0.7629,0.7631,754900000.0
2008-02-28 19:41:00,0.763,0.7631,0.763,0.763,754900000.0
2008-02-28 19:42:00,0.76335,0.7634,0.76335,0.7634,754900000.0
2008-02-28 19:43:00,0.7634,0.7634,0.7634,0.7634,2022700000.0
2008-02-28 19:44:00,0.7632,0.7632,0.7632,0.7632,1870400000.0
2008-02-28 19:45:00,0.7634,0.7634,0.7634,0.7634,1870400000.0
2008-02-28 19:46:00,0.7634,0.7634,0.7633,0.7633,1303700000.0
2008-02-28 19:47:00,0.7632,0.7633,0.7632,0.7633,1303700000.0
2008-02-28 19:48:00,0.7634,0.7634,0.7633,0.7633,1303700000.0
2008-02-28 19:49:00,0.7634,0.7634,0.7634,0.7634,1303700000.0
2008-02-28 19:50:00,0.7634,0.7634,0.7634,0.7634,2063099991.0
2008-02-28 19:51:00,0.7634,0.7634,0.7634,0.7634,1088700000.0
2008-02-28 19:52:00,0.7634,0.7634,0.7634,0.7634,2074800016.0
2008-02-28 19:53:00,0.7634,0.7635,0.7634,0.76345,2019599996.0
2008-02-28 19:54:00,0.7635,0.7635,0.7635,0.7635,1380000000.0
2008-02-28 19:55:00,0.7635,0.7635,0.76345,0.7635,1380000000.0
2008-02-28 19:56:00,0.7635,0.7635,0.7635,0.7635,1856699998.0
2008-02-28 19:58:00,0.76365,0.76375,0.7636,0.7637,1791299965.0
2008-02-28 19:59:00,0.7632,0.7632,0.7631,0.7631,2029260014.0
2008-02-28 20:00:00,0.7632,0.7632,0.7631,0.7631,2029260014.0
2008-02-28 20:01:00,0.764,0.764,0.7638,0.7639,2029260014.0
2008-02-28 20:02:00,0.7631,0.7632,0.763,0.7632,1484800000.0
2008-02-28 20:03:00,0.7638,0.7638,0.76375,0.76375,1484800000.0
2008-02-28 20:04:00,0.76375,0.76375,0.76355,0.7636,1701120000.0
2008-02-28 20:05:00,0.7633,0.7633,0.7633,0.7633,2142100005.0
2008-02-28 20:06:00,0.7632,0.7633,0.7632,0.7632,2142100005.0
2008-02-28 20:07:00,0.76365,0.7638,0.76365,0.7637,2142100005.0
2008-02-28 20:08:00,0.7633,0.7633,0.7632,0.7632,1776300008.0
2008-02-28 20:09:00,0.76385,0.764,0.76345,0.7636,1776300008.0
2008-02-28 20:10:00,0.7631,0.7631,0.7631,0.7631,1848499997.0
2008-02-28 20:11:00,0.76325,0.76335,0.76315,0.7633,1848499997.0
2008-02-28 20:12:00,0.7634,0.7634,0.7634,0.7634,1801300022.0
2008-02-28 20:13:00,0.7633,0.7633,0.7631,0.7631,1801300022.0
2008-02-28 20:15:00,0.7631,0.76335,0.7631,0.76335,1060699989.0
2008-02-28 20:16:00,0.76335,0.7634,0.7633,0.76335,832700000.0
2008-02-28 20:17:00,0.76335,0.7634,0.7633,0.76335,1947599987.0
2008-02-28 20:18:00,0.76335,0.7635,0.76335,0.7634,1315999979.0
2008-02-28 20:19:00,0.7634,0.76355,0.7634,0.7635,2112499972.0
2008-02-28 20:20:00,0.7632,0.7633,0.7632,0.7632,1949300000.0
2008-02-28 20:21:00,0.7633,0.7633,0.7631,0.7632,1949300000.0
2008-02-28 20:22:00,0.7634,0.7634,0.7633,0.7633,1949300000.0
2008-02-28 20:23:00,0.7633,0.7633,0.7632,0.7632,1737600008.0
2008-02-28 20:24:00,0.7633,0.7633,0.7629,0.763,1737600008.0
2008-02-28 20:25:00,0.7633,0.7633,0.7632,0.7632,1737600008.0
2008-02-28 20:26:00,0.763,0.763,0.7629,0.7629,801800000.0
2008-02-28 20:27:00,0.7628,0.7629,0.7627,0.7628,801800000.0
2008-02-28 20:28:00,0.7627,0.7628,0.7627,0.7627,801800000.0
2008-02-28 20:29:00,0.7628,0.7629,0.7627,0.7629,801800000.0
2008-02-28 20:30:00,0.763,0.7631,0.763,0.763,801800000.0
2008-02-28 20:32:00,0.7632,0.7632,0.7631,0.76315,801800000.0
2008-02-28 20:33:00,0.7629,0.7629,0.7629,0.7629,1491720000.0
2008-02-28 20:34:00,0.76315,0.7632,0.7631,0.7632,1491720000.0
2008-02-28 20:35:00,0.7632,0.7632,0.7631,0.7632,1733719993.0
2008-02-28 20:36:00,0.7632,0.7633,0.7631,0.7631,1549499975.0
2008-02-28 20:37:00,0.7631,0.76315,0.763,0.76305,1358199996.0
2008-02-28 20:38:00,0.76305,0.7631,0.763,0.763,1486099981.0
2008-02-28 20:39:00,0.7631,0.7631,0.763,0.763,1362400002.0
2008-02-28 20:41:00,0.7631,0.7631,0.763,0.763,1362400002.0
2008-02-28 20:42:00,0.7631,0.7631,0.763,0.763,1362400002.0
2008-02-28 20:43:00,0.76325,0.76325,0.76305,0.7632,1362400002.0
2008-02-28 20:44:00,0.7633,0.7633,0.7631,0.7632,746699990.0
2008-02-28 20:45:00,0.7632,0.7634,0.7632,0.76335,746699990.0
2008-02-28 20:46:00,0.76335,0.7634,0.76335,0.76335,1716360000.0
2008-02-28 20:47:00,0.7637,0.7637,0.7636,0.7637,1354200000.0
2008-02-28 20:48:00,0.7636,0.7637,0.7636,0.7637,1354200000.0
2008-02-28 20:49:00,0.7636,0.7637,0.7636,0.7636,1354200000.0
2008-02-28 20:50:00,0.7635,0.7636,0.7635,0.7636,1354200000.0
2008-02-28 20:51:00,0.7635,0.7635,0.7635,0.7635,1354200000.0
2008-02-28 20:52:00,0.7636,0.7637,0.7636,0.76365,1354200000.0
2008-02-28 20:53:00,0.76365,0.7637,0.7636,0.7636,1738400039.0
2008-02-28 20:54:00,0.7634,0.7634,0.7632,0.7632,1431199992.0
2008-02-28 20:55:00,0.7636,0.7636,0.76345,0.76345,1431199992.0
2008-02-28 20:56:00,0.7631,0.7633,0.7631,0.7633,1563400014.0
2008-02-28 20:57:00,0.7634,0.7634,0.7634,0.7634,1563400014.0
2008-02-28 20:58:00,0.7634,0.7634,0.76315,0.7632,1741900000.0
2008-02-28 20:59:00,0.7632,0.76325,0.7632,0.7632,1968700000.0
2008-02-28 21:00:00,0.7635,0.7635,0.7633,0.7633,1281399997.0
2008-02-28 21:01:00,0.7634,0.7634,0.7632,0.7632,1281399997.0
2008-02-28 21:02:00,0.7633,0.7634,0.7632,0.7634,1281399997.0
2008-02-28 21:03:00,0.7635,0.7635,0.7634,0.7634,1281399997.0
2008-02-28 21:05:00,0.7635,0.7636,0.7635,0.7635,1281399997.0
2008-02-28 21:06:00,0.7636,0.7637,0.7636,0.7636,1281399997.0
2008-02-28 21:07:00,0.7637,0.7639,0.7637,0.7637,1281399997.0
2008-02-28 21:08:00,0.7638,0.7638,0.7637,0.7637,1281399997.0
2008-02-28 21:09:00,0.7638,0.7639,0.7638,0.7639,1281399997.0
2008-02-28 21:10:00,0.7633,0.7633,0.7632,0.7632,1281399997.0
2008-02-28 21:11:00,0.7632,0.7634,0.7632,0.76335,2119499977.0
2008-02-28 21:12:00,0.76335,0.7634,0.76335,0.7634,2139599899.0
2008-02-28 21:13:00,0.7634,0.76345,0.7633,0.76335,1948599994.0
2008-02-28 21:14:00,0.76335,0.76335,0.76335,0.76335,603800000.0
2008-02-28 21:15:00,0.7633,0.76335,0.7632,0.7632,1848999980.0
2008-02-28 21:16:00,0.7632,0.76325,0.7632,0.76325,1773800041.0
2008-02-28 21:17:00,0.7639,0.7641,0.7639,0.7639,1943460028.0
2008-02-28 21:18:00,0.7632,0.7633,0.7632,0.7633,1943460028.0
2008-02-28 21:19:00,0.7633,0.7634,0.7633,0.76335,1728000002.0
2008-02-28 21:20:00,0.76335,0.76335,0.76325,0.76325,1315700023.0
2008-02-28 21:21:00,0.76325,0.7633,0.7632,0.76325,1871900020.0
2008-02-28 21:22:00,0.7638,0.7638,0.7638,0.7638,841899993.0
2008-02-28 21:23:00,0.7633,0.7633,0.76325,0.7633,841899993.0
2008-02-28 21:24:00,0.7633,0.7633,0.763,0.763,2142099981.0
2008-02-28 21:25:00,0.7636,0.7638,0.7636,0.7637,1703799984.0
2008-02-28 21:26:00,0.7636,0.7637,0.7636,0.7637,1703799984.0
2008-02-28 21:27:00,0.7636,0.7637,0.7636,0.7636,1703799984.0
2008-02-28 21:28:00,0.7628,0.7629,0.7628,0.7628,1703799984.0
2008-02-28 21:30:00,0.76295,0.7631,0.76295,0.763,1637300016.0
2008-02-28 21:31:00,0.763,0.76305,0.763,0.763,1593700016.0
2008-02-28 21:32:00,0.763,0.76305,0.7629,0.763,982500000.0
2008-02-28 21:33:00,0.763,0.763,0.7629,0.7629,2091699954.0
2008-02-28 21:34:00,0.7629,0.76305,0.7629,0.76305,1129200000.0
2008-02-28 21:35:00,0.76305,0.7631,0.763,0.763,1360599998.0
2008-02-28 21:37:00,0.7636,0.7637,0.7636,0.7636,1300599999.0
2008-02-28 21:38:00,0.763,0.76305,0.763,0.76305,1300599999.0
2008-02-28 21:39:00,0.76305,0.7631,0.763,0.7631,768800000.0
2008-02-28 21:40:00,0.7631,0.7631,0.76305,0.76305,888300000.0
2008-02-28 21:41:00,0.76305,0.7631,0.76305,0.7631,399300000.0
2008-02-28 21:42:00,0.7631,0.7631,0.7631,0.7631,506100000.0
2008-02-28 21:46:00,0.76355,0.7636,0.7635,0.7636,940900000.0
2008-02-28 21:48:00,0.76375,0.7638,0.7637,0.7637,761900000.0
2008-02-28 21:50:00,0.7638,0.7638,0.7637,0.7637,1521300001.0
2008-02-28 21:51:00,0.7638,0.7638,0.7638,0.7638,1521300001.0
2008-02-28 21:52:00,0.7637,0.7638,0.7637,0.7638,1521300001.0
2008-02-28 21:53:00,0.7635,0.7635,0.7635,0.7635,1521300001.0
2008-02-28 21:54:00,0.7635,0.7635,0.7633,0.7633,2101100002.0
2008-02-28 21:55:00,0.7639,0.7641,0.7639,0.7639,1859999998.0
2008-02-28 21:56:00,0.7633,0.7634,0.7632,0.7633,1859999998.0
2008-02-28 21:58:00,0.76335,0.7635,0.7633,0.7635,1965199993.0
2008-02-28 21:59:00,0.7635,0.7635,0.7634,0.76345,1732000000.0
2008-02-28 22:00:00,0.7638,0.7638,0.7636,0.7636,1627600000.0
2008-02-28 22:01:00,0.7635,0.7636,0.7635,0.7636,1627600000.0
2008-02-28 22:02:00,0.7635,0.7636,0.7635,0.7635,1627600000.0
2008-02-28 22:03:00,0.7635,0.7635,0.76345,0.76345,1627600000.0
2008-02-28 22:04:00,0.76345,0.7635,0.76345,0.7635,1402300000.0
2008-02-28 22:05:00,0.7635,0.7637,0.7635,0.7636,2115596429.0
2008-02-28 22:07:00,0.76365,0.7639,0.76365,0.7638,1073700001.0
2008-02-28 22:08:00,0.7639,0.7639,0.7639,0.7639,1765900050.0
2008-02-28 22:09:00,0.7638,0.7639,0.7638,0.7639,1765900050.0
2008-02-28 22:10:00,0.7639,0.7641,0.7639,0.7639,1230560001.0
2008-02-28 22:11:00,0.7639,0.76395,0.76385,0.76385,1569700000.0
2008-02-28 22:12:00,0.76385,0.7639,0.76385,0.76385,1681900044.0
2008-02-28 22:13:00,0.76385,0.7639,0.7638,0.76385,706100000.0
2008-02-28 22:14:00,0.76385,0.7639,0.76385,0.76385,467700000.0
2008-02-28 22:15:00,0.76385,0.76395,0.76385,0.76395,823800002.0
2008-02-28 22:16:00,0.76395,0.76405,0.7639,0.764,1289200025.0
2008-02-28 22:17:00,0.764,0.7641,0.764,0.764,1898500005.0
2008-02-28 22:18:00,0.764,0.76405,0.7639,0.76395,1528700000.0
2008-02-28 22:19:00,0.76395,0.764,0.7639,0.76395,1013100000.0
2008-02-28 22:21:00,0.7639,0.764,0.7639,0.764,1616199964.0
2008-02-28 22:22:00,0.764,0.7641,0.764,0.7641,1946999998.0
2008-02-28 22:24:00,0.7642,0.7642,0.7641,0.7642,1946999998.0
2008-02-28 22:25:00,0.7641,0.7642,0.7641,0.7642,1946999998.0
2008-02-28 22:26:00,0.7638,0.7638,0.7637,0.7637,1946999998.0
2008-02-28 22:27:00,0.764,0.7641,0.764,0.7641,1472100000.0
2008-02-28 22:28:00,0.7637,0.7637,0.7636,0.7637,1472100000.0
2008-02-28 22:29:00,0.7637,0.7637,0.76365,0.7637,282800000.0
2008-02-28 22:30:00,0.7637,0.7637,0.7637,0.7637,279100000.0
2008-02-28 22:31:00,0.7637,0.7637,0.7637,0.7637,1638800000.0
2008-02-28 22:32:00,0.7637,0.76375,0.76365,0.76375,1097500004.0
2008-02-28 22:33:00,0.76375,0.7638,0.7637,0.76375,1318100011.0
2008-02-28 22:34:00,0.76375,0.7638,0.7637,0.7637,1549900000.0
2008-02-28 22:35:00,0.7638,0.7638,0.7638,0.7638,1867000000.0
2008-02-28 22:39:00,0.7637,0.7637,0.7637,0.7637,1867000000.0
2008-02-28 22:40:00,0.7638,0.7638,0.7636,0.7638,506800000.0
2008-02-28 22:41:00,0.7639,0.7639,0.7638,0.7638,506800000.0
2008-02-28 22:42:00,0.7639,0.7639,0.7638,0.7638,506800000.0
2008-02-28 22:44:00,0.76375,0.7638,0.76375,0.76375,506800000.0
2008-02-28 22:45:00,0.76375,0.76375,0.7637,0.7637,793700000.0
2008-02-28 22:46:00,0.7636,0.7638,0.7636,0.7636,1104500000.0
2008-02-28 22:47:00,0.7638,0.7638,0.7638,0.7638,1104500000.0
2008-02-28 22:49:00,0.7637,0.76375,0.7637,0.76375,1104500000.0
2008-02-28 22:50:00,0.76375,0.7638,0.76375,0.7638,644400000.0
2008-02-28 22:51:00,0.7638,0.76385,0.7638,0.7638,795600000.0
2008-02-28 22:52:00,0.7635,0.7638,0.7635,0.7638,1775500000.0
2008-02-28 22:53:00,0.7638,0.7639,0.7638,0.7639,1775500000.0
2008-02-28 22:54:00,0.7639,0.764,0.7638,0.76395,1303599995.0
2008-02-28 22:55:00,0.764,0.76415,0.764,0.76405,1231000002.0
2008-02-28 22:56:00,0.76405,0.76405,0.7638,0.7638,811299996.0
2008-02-28 22:57:00,0.7638,0.7639,0.7638,0.76385,1094500000.0
2008-02-28 22:58:00,0.76385,0.7639,0.76385,0.7639,557100000.0
2008-02-28 22:59:00,0.7639,0.76395,0.7638,0.7638,1156600000.0
2008-02-28 23:00:00,0.7638,0.76385,0.76375,0.76375,1070300000.0
2008-02-28 23:01:00,0.76375,0.7638,0.7637,0.7637,1108300000.0
2008-02-28 23:02:00,0.764,0.764,0.7639,0.764,1590900011.0
2008-02-28 23:03:00,0.7636,0.7638,0.7636,0.7637,1590900011.0
2008-02-28 23:04:00,0.7637,0.7638,0.7636,0.7638,1030460005.0
2008-02-28 23:05:00,0.7638,0.7639,0.7637,0.7638,1603000003.0
2008-02-28 23:06:00,0.7638,0.7638,0.7638,0.7638,1859599956.0
2008-02-28 23:07:00,0.7638,0.7638,0.7638,0.7638,2133999956.0
2008-02-28 23:09:00,0.7638,0.7639,0.7638,0.7639,586300000.0
2008-02-28 23:10:00,0.7639,0.7639,0.7638,0.76385,586300000.0
2008-02-28 23:11:00,0.76385,0.7639,0.7638,0.7638,1985100049.0
2008-02-28 23:12:00,0.7638,0.7638,0.7638,0.7638,1425660000.0
2008-02-28 23:13:00,0.764,0.764,0.764,0.764,1425660000.0
2008-02-28 23:14:00,0.7639,0.764,0.7639,0.7639,1425660000.0
2008-02-28 23:15:00,0.7639,0.764,0.7639,0.76395,1846899998.0
2008-02-28 23:16:00,0.76395,0.7642,0.76395,0.7642,864660000.0
2008-02-28 23:17:00,0.7642,0.7642,0.7642,0.7642,1482400000.0
2008-02-28 23:18:00,0.7641,0.7641,0.7641,0.7641,1482400000.0
2008-02-28 23:19:00,0.7641,0.7641,0.7641,0.7641,1482400000.0
2008-02-28 23:20:00,0.7641,0.7641,0.7641,0.7641,1848000001.0
2008-02-28 23:21:00,0.76415,0.7643,0.76415,0.76415,1848000001.0
2008-02-28 23:22:00,0.76415,0.76415,0.7641,0.7641,1335500004.0
2008-02-28 23:24:00,0.76415,0.7642,0.7641,0.7642,936900000.0
2008-02-28 23:25:00,0.7642,0.7642,0.7641,0.76415,1064000000.0
2008-02-28 23:26:00,0.76415,0.7642,0.76405,0.7641,803900000.0
2008-02-28 23:27:00,0.7641,0.7641,0.764,0.7641,911200000.0
2008-02-28 23:28:00,0.7641,0.7641,0.764,0.764,1488999987.0
2008-02-28 23:29:00,0.764,0.764,0.7637,0.7638,1826399992.0
2008-02-28 23:30:00,0.7638,0.76395,0.76375,0.76385,1158399999.0
2008-02-28 23:31:00,0.76385,0.764,0.76385,0.7639,2050999933.0
2008-02-28 23:32:00,0.7639,0.7639,0.7638,0.7639,888700000.0
2008-02-28 23:33:00,0.7639,0.76395,0.7639,0.7639,521600000.0
2008-02-28 23:34:00,0.7639,0.7639,0.7639,0.7639,1508300000.0
2008-02-28 23:35:00,0.7639,0.7639,0.76385,0.76385,1328400000.0
2008-02-28 23:36:00,0.76385,0.7639,0.7638,0.7638,653497988.0
2008-02-28 23:37:00,0.7638,0.7639,0.7637,0.7639,1529000045.0
2008-02-28 23:38:00,0.7638,0.7638,0.7638,0.7638,1529000045.0
2008-02-28 23:39:00,0.7638,0.7638,0.7638,0.7638,1803800045.0
2008-02-28 23:40:00,0.7638,0.7638,0.76375,0.7638,1977999988.0
2008-02-28 23:41:00,0.764,0.764,0.764,0.764,1686800000.0
2008-02-28 23:42:00,0.7639,0.7639,0.7639,0.7639,1686800000.0
2008-02-28 23:43:00,0.7639,0.7639,0.7639,0.7639,1686800000.0
2008-02-28 23:45:00,0.76385,0.76385,0.7636,0.7637,849400000.0
2008-02-28 23:47:00,0.7637,0.7638,0.7637,0.7638,1569799946.0
2008-02-28 23:48:00,0.7638,0.7638,0.7638,0.7638,563200000.0
2008-02-28 23:49:00,0.7638,0.7638,0.7637,0.7638,561900000.0
2008-02-28 23:50:00,0.7638,0.7638,0.7637,0.7637,1399899984.0
2008-02-28 23:51:00,0.7637,0.7637,0.76365,0.7637,2026799988.0
2008-02-28 23:53:00,0.7639,0.7639,0.7639,0.7639,1776999981.0
2008-02-28 23:54:00,0.7638,0.7639,0.7638,0.7639,1776999981.0
2008-02-28 23:55:00,0.7639,0.7642,0.7638,0.7641,1776999981.0
2008-02-28 23:56:00,0.7641,0.7641,0.764,0.76405,657400000.0
2008-02-28 23:57:00,0.76405,0.76415,0.76405,0.76405,1319460000.0
2008-02-28 23:58:00,0.76405,0.7641,0.764,0.7641,1265000000.0
2008-02-28 23:59:00,0.7641,0.7641,0.7639,0.76395,620000000.0
2008-02-29 00:00:00,0.76395,0.76395,0.7639,0.7639,472500000.0
2008-02-29 00:01:00,0.7639,0.7639,0.7637,0.7638,386800000.0
2008-02-29 00:02:00,0.7639,0.7639,0.7638,0.7639,496900000.0
2008-02-29 00:03:00,0.7639,0.764,0.7637,0.7637,572300000.0
2008-02-29 00:04:00,0.7637,0.7638,0.7637,0.7638,1257300000.0
2008-02-29 00:05:00,0.7639,0.7639,0.7638,0.7638,1212800001.0
2008-02-29 00:06:00,0.7638,0.7638,0.7638,0.7638,1575299990.0
2008-02-29 00:08:00,0.7639,0.7639,0.7638,0.7639,1220800000.0
2008-02-29 00:09:00,0.7639,0.7639,0.7638,0.7639,1197800000.0
2008-02-29 00:10:00,0.7639,0.7639,0.7639,0.7639,576900000.0
2008-02-29 00:11:00,0.7639,0.7639,0.7639,0.7639,604000000.0
2008-02-29 00:12:00,0.7639,0.7639,0.7639,0.7639,443800000.0
2008-02-29 00:13:00,0.7639,0.764,0.7638,0.764,831800000.0
2008-02-29 00:14:00,0.764,0.7641,0.764,0.764,1536000000.0
2008-02-29 00:15:00,0.764,0.7641,0.764,0.76405,1760000000.0
2008-02-29 00:16:00,0.76405,0.7641,0.76405,0.7641,1158500000.0
2008-02-29 00:17:00,0.7641,0.76415,0.7641,0.76415,1004000000.0
2008-02-29 00:18:00,0.76415,0.76415,0.76415,0.76415,675900000.0
2008-02-29 00:19:00,0.76415,0.76415,0.7641,0.7641,1543200000.0
2008-02-29 00:20:00,0.7641,0.7642,0.764,0.7641,1828700000.0
2008-02-29 00:23:00,0.7641,0.7641,0.7641,0.7641,1828700000.0
2008-02-29 00:24:00,0.7641,0.7641,0.7641,0.7641,1415500000.0
2008-02-29 00:25:00,0.7641,0.7641,0.7641,0.7641,939900000.0
2008-02-29 00:26:00,0.7641,0.7642,0.7641,0.7641,1512700000.0
2008-02-29 00:27:00,0.7641,0.7641,0.7641,0.7641,1512700000.0
2008-02-29 00:28:00,0.7641,0.7641,0.7641,0.7641,1380900000.0
2008-02-29 00:29:00,0.7641,0.7641,0.764,0.76405,1780000000.0
2008-02-29 00:30:00,0.76405,0.76405,0.764,0.76405,1081700000.0
2008-02-29 00:31:00,0.76405,0.76405,0.764,0.764,1015200000.0
2008-02-29 00:32:00,0.764,0.764,0.7638,0.7639,782200000.0
2008-02-29 00:33:00,0.7639,0.7639,0.76385,0.7639,826100000.0
2008-02-29 00:34:00,0.7639,0.7639,0.76385,0.76385,1224000000.0
2008-02-29 00:35:00,0.76385,0.76385,0.76385,0.76385,1610100000.0
2008-02-29 00:36:00,0.76385,0.7639,0.76365,0.76385,1054500000.0
2008-02-29 00:37:00,0.76385,0.7639,0.7637,0.76385,1420000000.0
2008-02-29 00:38:00,0.76385,0.76395,0.7638,0.76395,1500000000.0
2008-02-29 00:39:00,0.76395,0.7641,0.76385,0.7639,906000000.0
2008-02-29 00:40:00,0.7639,0.76395,0.76385,0.7639,1524000000.0
2008-02-29 00:41:00,0.7639,0.76395,0.7639,0.76395,1300000000.0
2008-02-29 00:42:00,0.76395,0.76395,0.7639,0.7639,653800000.0
2008-02-29 00:43:00,0.7639,0.7639,0.7639,0.7639,160000000.0
2008-02-29 00:44:00,0.7639,0.7639,0.76385,0.7639,152800000.0
2008-02-29 00:45:00,0.7639,0.7639,0.7639,0.7639,220000000.0
2008-02-29 00:46:00,0.7639,0.7639,0.76385,0.7639,878800000.0
2008-02-29 00:47:00,0.7639,0.7639,0.7638,0.7638,723200000.0
2008-02-29 00:48:00,0.7638,0.76385,0.76375,0.7638,716000000.0
2008-02-29 00:49:00,0.7638,0.7638,0.7638,0.7638,480000000.0
2008-02-29 00:50:00,0.7638,0.76385,0.76375,0.7638,520000000.0
2008-02-29 00:51:00,0.7638,0.7639,0.76375,0.7638,656000000.0
2008-02-29 00:52:00,0.7637,0.76385,0.7637,0.76375,696800000.0
2008-02-29 00:53:00,0.76375,0.76385,0.76375,0.76385,1028000000.0
2008-02-29 00:54:00,0.76385,0.76385,0.7638,0.7638,696000000.0
2008-02-29 00:55:00,0.7638,0.7638,0.76375,0.76375,1368000000.0
2008-02-29 00:56:00,0.76375,0.76375,0.76365,0.7637,832000000.0
2008-02-29 00:57:00,0.7637,0.7637,0.7637,0.7637,276000000.0
2008-02-29 00:58:00,0.7637,0.7637,0.76355,0.76355,615200000.0
2008-02-29 00:59:00,0.76355,0.7636,0.76355,0.76355,733200000.0
2008-02-29 01:00:00,0.76355,0.76365,0.76345,0.7635,802600000.0
2008-02-29 01:01:00,0.7635,0.76365,0.76345,0.7635,712400000.0
2008-02-29 01:02:00,0.7635,0.7635,0.7635,0.7635,524000000.0
2008-02-29 01:03:00,0.7635,0.7637,0.7635,0.7636,896000000.0
2008-02-29 01:04:00,0.7636,0.7636,0.7636,0.7636,800000000.0
2008-02-29 01:05:00,0.7636,0.7637,0.7636,0.7637,396000000.0
2008-02-29 01:06:00,0.7637,0.7637,0.7637,0.7637,472000000.0
2008-02-29 01:07:00,0.7637,0.7637,0.76365,0.76365,215200000.0
2008-02-29 01:08:00,0.76365,0.76375,0.7636,0.76365,267200000.0
2008-02-29 01:09:00,0.76365,0.76365,0.7636,0.76365,180800000.0
2008-02-29 01:10:00,0.7636,0.7637,0.76355,0.76365,240800000.0
2008-02-29 01:11:00,0.76365,0.76365,0.76365,0.76365,108800000.0
2008-02-29 01:12:00,0.76365,0.7637,0.76365,0.76365,1432000000.0
2008-02-29 01:13:00,0.76365,0.76365,0.76365,0.76365,1740800000.0
2008-02-29 01:14:00,0.7633,0.7633,0.7631,0.7633,111200000.0
2008-02-29 01:15:00,0.76365,0.76375,0.76365,0.76375,111200000.0
2008-02-29 01:16:00,0.76375,0.76375,0.7636,0.76365,205200000.0
2008-02-29 01:17:00,0.76365,0.76385,0.76365,0.76385,538400000.0
2008-02-29 01:18:00,0.76385,0.76405,0.76385,0.76405,914800002.0
2008-02-29 01:19:00,0.76405,0.76405,0.76395,0.76405,378400000.0
2008-02-29 01:20:00,0.764,0.7641,0.76395,0.76405,896800000.0
2008-02-29 01:21:00,0.764,0.76405,0.76395,0.76405,974400000.0
2008-02-29 01:22:00,0.76405,0.76405,0.76405,0.76405,472000000.0
2008-02-29 01:23:00,0.764,0.76405,0.764,0.76405,168800000.0
2008-02-29 01:24:00,0.76405,0.76415,0.764,0.76405,560000000.0
2008-02-29 01:25:00,0.76405,0.7642,0.76405,0.7642,674400000.0
2008-02-29 01:26:00,0.7642,0.7642,0.76405,0.76405,242400000.0
2008-02-29 01:27:00,0.76405,0.76405,0.76405,0.76405,84000000.0
2008-02-29 01:28:00,0.76405,0.76405,0.76405,0.76405,110400000.0
2008-02-29 01:29:00,0.76405,0.7641,0.764,0.76405,193600000.0
2008-02-29 01:30:00,0.76405,0.76415,0.76395,0.76405,366800000.0
2008-02-29 01:31:00,0.76405,0.76415,0.76405,0.76405,655200000.0
2008-02-29 01:32:00,0.76405,0.76405,0.764,0.764,689600000.0
2008-02-29 01:33:00,0.764,0.7641,0.764,0.76405,1160000000.0
2008-02-29 01:34:00,0.76405,0.76405,0.764,0.76405,1576000000.0
2008-02-29 01:35:00,0.76405,0.76405,0.764,0.76405,1416000000.0
2008-02-29 01:36:00,0.76405,0.76405,0.76395,0.76395,1196000000.0
2008-02-29 01:37:00,0.76395,0.764,0.7639,0.7639,1316000000.0
2008-02-29 01:38:00,0.7639,0.7639,0.7636,0.7636,1346400000.0
2008-02-29 01:39:00,0.76365,0.76375,0.76355,0.76365,749600000.0
2008-02-29 01:40:00,0.76365,0.7637,0.7634,0.7637,976799998.0
2008-02-29 01:41:00,0.7637,0.7637,0.76355,0.76355,760000000.0
2008-02-29 01:42:00,0.76355,0.76365,0.76355,0.7636,728000000.0
2008-02-29 01:43:00,0.7636,0.7636,0.76355,0.76355,816000000.0
2008-02-29 01:44:00,0.76355,0.76375,0.76355,0.76355,957600000.0
2008-02-29 01:45:00,0.76355,0.76365,0.76355,0.76365,496000000.0
2008-02-29 01:46:00,0.7635,0.764,0.76335,0.764,998400000.0
2008-02-29 01:47:00,0.764,0.764,0.76355,0.76355,312000000.0
2008-02-29 01:48:00,0.76355,0.76365,0.7635,0.76365,710800004.0
2008-02-29 01:49:00,0.76365,0.7637,0.76355,0.76355,928400000.0
2008-02-29 01:50:00,0.76355,0.764,0.76355,0.76385,614400009.0
2008-02-29 01:51:00,0.76385,0.76395,0.76385,0.76385,761600000.0
2008-02-29 01:52:00,0.76385,0.7639,0.7636,0.76365,344000000.0
2008-02-29 01:53:00,0.7637,0.7637,0.76345,0.76345,696400005.0
2008-02-29 01:54:00,0.76345,0.7636,0.76335,0.76335,638400000.0
2008-02-29 01:55:00,0.76335,0.76345,0.76335,0.76345,777600000.0
2008-02-29 01:56:00,0.76345,0.76345,0.76335,0.76345,976000000.0
2008-02-29 01:57:00,0.76345,0.76345,0.76335,0.76345,581600000.0
2008-02-29 01:58:00,0.76345,0.76345,0.76345,0.76345,1439200000.0
2008-02-29 01:59:00,0.76345,0.7636,0.76345,0.76355,818399999.0
2008-02-29 02:00:00,0.76355,0.76355,0.76345,0.76345,659999987.0
2008-02-29 02:01:00,0.76345,0.76345,0.76325,0.76325,356000000.0
2008-02-29 02:02:00,0.7633,0.7633,0.76315,0.76325,540799997.0
2008-02-29 02:03:00,0.76325,0.76325,0.76305,0.76315,1557600001.0
2008-02-29 02:04:00,0.76315,0.7632,0.76315,0.7632,333600012.0
2008-02-29 02:05:00,0.7632,0.7632,0.76315,0.7632,1024000007.0
2008-02-29 02:06:00,0.7632,0.76325,0.76315,0.76325,1689600000.0
2008-02-29 02:08:00,0.7632,0.7632,0.7631,0.7632,681599999.0
2008-02-29 02:09:00,0.76315,0.76315,0.763,0.763,681599999.0
2008-02-29 02:10:00,0.763,0.76305,0.763,0.763,539200000.0
2008-02-29 02:11:00,0.763,0.7631,0.763,0.76305,1050399997.0
2008-02-29 02:13:00,0.76305,0.76315,0.76305,0.76315,1478399985.0
2008-02-29 02:14:00,0.76315,0.76325,0.76305,0.7632,480800001.0
2008-02-29 02:15:00,0.7632,0.7632,0.7632,0.7632,128000000.0
2008-02-29 02:16:00,0.7632,0.76325,0.7632,0.7632,200000000.0
2008-02-29 02:17:00,0.7632,0.7632,0.76315,0.76315,1714400000.0
2008-02-29 02:18:00,0.7631,0.7632,0.7631,0.7631,931200030.0
2008-02-29 02:20:00,0.76315,0.76325,0.76315,0.76325,931200030.0
2008-02-29 02:21:00,0.76325,0.7633,0.76325,0.7633,976000000.0
2008-02-29 02:22:00,0.7633,0.76335,0.76315,0.76325,1511199960.0
2008-02-29 02:23:00,0.76325,0.76335,0.76325,0.76335,1342399974.0
2008-02-29 02:24:00,0.7631,0.7633,0.7631,0.7632,2072799999.0
2008-02-29 02:25:00,0.7633,0.7634,0.7632,0.7634,2072799999.0
2008-02-29 02:26:00,0.76335,0.76335,0.76335,0.76335,2072799999.0
2008-02-29 02:28:00,0.7633,0.7633,0.7633,0.7633,1635200000.0
2008-02-29 02:29:00,0.76335,0.76345,0.76335,0.76345,1635200000.0
2008-02-29 02:30:00,0.76345,0.76345,0.76335,0.76345,1138400003.0
2008-02-29 02:31:00,0.76345,0.76345,0.76345,0.76345,1189600001.0
2008-02-29 02:32:00,0.76345,0.76345,0.76345,0.76345,983200000.0
2008-02-29 02:33:00,0.76345,0.76355,0.76345,0.76355,486400002.0
2008-02-29 02:34:00,0.76355,0.7636,0.76345,0.76355,1196000017.0
2008-02-29 02:35:00,0.76355,0.7636,0.76345,0.7635,544799997.0
2008-02-29 02:36:00,0.7635,0.7637,0.7635,0.76365,276000000.0
2008-02-29 02:37:00,0.76365,0.7637,0.7636,0.76365,751999981.0
2008-02-29 02:38:00,0.76365,0.76395,0.76365,0.7639,853599967.0
2008-02-29 02:39:00,0.76345,0.76365,0.76345,0.76365,1061600000.0
2008-02-29 02:40:00,0.76365,0.7637,0.76365,0.7637,508000000.0
2008-02-29 02:41:00,0.7637,0.76385,0.76365,0.76375,413599990.0
2008-02-29 02:42:00,0.76375,0.76375,0.76365,0.76365,1139199951.0
2008-02-29 02:43:00,0.76365,0.76375,0.76365,0.76375,680000000.0
2008-02-29 02:44:00,0.76375,0.7638,0.76365,0.76375,660800000.0
2008-02-29 02:45:00,0.76375,0.7638,0.76365,0.76365,807200000.0
2008-02-29 02:46:00,0.76365,0.76365,0.76365,0.76365,1635999937.0
2008-02-29 02:47:00,0.76365,0.76375,0.76365,0.76375,1527999937.0
2008-02-29 02:48:00,0.76375,0.76375,0.76365,0.7637,288800000.0
2008-02-29 02:49:00,0.7637,0.7637,0.76365,0.7637,508800000.0
2008-02-29 02:50:00,0.7637,0.7637,0.76365,0.76365,828000000.0
2008-02-29 02:51:00,0.76365,0.7637,0.76365,0.76365,764800000.0
2008-02-29 02:52:00,0.76365,0.76365,0.76365,0.76365,769600000.0
2008-02-29 02:53:00,0.76365,0.76365,0.76335,0.76335,936800000.0
2008-02-29 02:54:00,0.76335,0.76335,0.76315,0.76315,781599998.0
2008-02-29 02:55:00,0.76305,0.7633,0.76305,0.76325,517600000.0
2008-02-29 02:56:00,0.76325,0.76325,0.76305,0.76325,419200000.0
2008-02-29 02:57:00,0.76325,0.76325,0.76305,0.76315,545600000.0
2008-02-29 02:58:00,0.76315,0.76325,0.76305,0.76325,680800006.0
2008-02-29 02:59:00,0.76325,0.76325,0.76315,0.7632,780799997.0
2008-02-29 03:00:00,0.7632,0.7632,0.7631,0.76315,554400000.0
2008-02-29 03:01:00,0.76315,0.76315,0.76305,0.76305,844000000.0
2008-02-29 03:02:00,0.76305,0.76315,0.763,0.76305,663200000.0
2008-02-29 03:03:00,0.763,0.763,0.763,0.763,278400000.0
2008-02-29 03:04:00,0.763,0.76305,0.763,0.76305,600000000.0
2008-02-29 03:05:00,0.7629,0.7629,0.7628,0.7628,1347999993.0
2008-02-29 03:06:00,0.76305,0.76305,0.76305,0.76305,1347999993.0
2008-02-29 03:07:00,0.76305,0.76305,0.76305,0.76305,704800000.0
2008-02-29 03:08:00,0.76305,0.76315,0.76305,0.76305,974399972.0
2008-02-29 03:09:00,0.76305,0.76305,0.76305,0.76305,1358399947.0
2008-02-29 03:10:00,0.76305,0.76305,0.76305,0.76305,700800000.0
2008-02-29 03:11:00,0.76305,0.76305,0.76305,0.76305,854400000.0
2008-02-29 03:12:00,0.76305,0.76305,0.76305,0.76305,994400000.0
2008-02-29 03:13:00,0.76305,0.76305,0.76295,0.76305,785600000.0
2008-02-29 03:14:00,0.76305,0.76305,0.76295,0.76305,865600000.0
2008-02-29 03:15:00,0.76305,0.76305,0.76295,0.763,360000000.0
2008-02-29 03:16:00,0.763,0.763,0.76295,0.76295,1876800000.0
2008-02-29 03:17:00,0.76295,0.76295,0.76295,0.76295,1638400000.0
2008-02-29 03:18:00,0.76295,0.76305,0.76295,0.763,998400000.0
2008-02-29 03:19:00,0.763,0.76315,0.763,0.76315,109600000.0
2008-02-29 03:20:00,0.76315,0.76315,0.76315,0.76315,56400000.0
2008-02-29 03:21:00,0.76315,0.76315,0.763,0.763,212800000.0
2008-02-29 03:22:00,0.763,0.763,0.763,0.763,232000000.0
2008-02-29 03:23:00,0.76305,0.76315,0.763,0.76315,326400000.0
2008-02-29 03:24:00,0.76315,0.7632,0.763,0.7631,360799989.0
2008-02-29 03:25:00,0.7631,0.76335,0.76305,0.76335,1395999951.0
2008-02-29 03:26:00,0.76335,0.76335,0.76335,0.76335,526400000.0
2008-02-29 03:27:00,0.76335,0.7634,0.76335,0.76335,1748800003.0
2008-02-29 03:28:00,0.76335,0.76335,0.76315,0.7632,1394399995.0
2008-02-29 03:29:00,0.7632,0.76325,0.76315,0.76325,436799999.0
2008-02-29 03:30:00,0.76325,0.76335,0.76325,0.76325,638400000.0
2008-02-29 03:31:00,0.76325,0.76325,0.76325,0.76325,931199964.0
2008-02-29 03:32:00,0.76325,0.76335,0.76325,0.76325,1492000000.0
2008-02-29 03:33:00,0.76325,0.76335,0.76325,0.76335,685600000.0
2008-02-29 03:34:00,0.76335,0.76335,0.76325,0.76325,910400000.0
2008-02-29 03:35:00,0.76325,0.76335,0.76325,0.76335,616800007.0
2008-02-29 03:36:00,0.76335,0.76335,0.76315,0.76315,673599986.0
2008-02-29 03:37:00,0.76315,0.76315,0.76305,0.76315,1259999953.0
2008-02-29 03:38:00,0.76315,0.76315,0.76315,0.76315,1443200000.0
2008-02-29 03:39:00,0.76315,0.76315,0.763,0.76305,824800000.0
2008-02-29 03:40:00,0.76305,0.76305,0.76305,0.76305,1536000000.0
2008-02-29 03:41:00,0.76305,0.76305,0.763,0.763,1024800000.0
2008-02-29 03:42:00,0.763,0.763,0.76295,0.76295,1032800000.0
2008-02-29 03:43:00,0.76295,0.76295,0.76275,0.76275,2046400007.0
2008-02-29 03:44:00,0.76275,0.76275,0.7626,0.76265,1278400000.0
2008-02-29 03:45:00,0.76265,0.7627,0.76265,0.76265,1160800000.0
2008-02-29 03:46:00,0.76265,0.76275,0.76265,0.76275,1523200000.0
2008-02-29 03:47:00,0.76275,0.76275,0.76275,0.76275,920000000.0
2008-02-29 03:48:00,0.76275,0.76275,0.76245,0.76255,439999990.0
2008-02-29 03:49:00,0.76255,0.7627,0.76255,0.76265,376800000.0
2008-02-29 03:50:00,0.76265,0.76265,0.76265,0.76265,946400000.0
2008-02-29 03:51:00,0.76265,0.76265,0.76265,0.76265,1587200000.0
2008-02-29 03:52:00,0.76265,0.76275,0.76265,0.7627,1126400002.0
2008-02-29 03:53:00,0.7627,0.76275,0.76255,0.76265,1461600055.0
2008-02-29 03:55:00,0.76275,0.7628,0.76275,0.76275,1000000000.0
2008-02-29 03:56:00,0.76275,0.76275,0.76275,0.76275,1316800000.0
2008-02-29 03:57:00,0.76275,0.76285,0.76275,0.76285,540800000.0
2008-02-29 03:58:00,0.76285,0.76295,0.76285,0.76285,800000000.0
2008-02-29 03:59:00,0.76285,0.76295,0.76285,0.76285,1389600000.0
2008-02-29 04:00:00,0.76285,0.76285,0.7628,0.7628,580000000.0
2008-02-29 04:01:00,0.7628,0.7628,0.76275,0.7628,1602399972.0
2008-02-29 04:02:00,0.7628,0.7628,0.76275,0.76275,1191200000.0
2008-02-29 04:03:00,0.7632,0.7632,0.7631,0.7632,861600000.0
2008-02-29 04:04:00,0.7628,0.7628,0.76275,0.7628,861600000.0
2008-02-29 04:05:00,0.7628,0.7628,0.76275,0.76275,658400010.0
2008-02-29 04:07:00,0.7628,0.7628,0.76275,0.7628,803200013.0
2008-02-29 04:08:00,0.7628,0.76285,0.7628,0.7628,106400000.0
2008-02-29 04:09:00,0.7628,0.76285,0.76275,0.7628,899200040.0
2008-02-29 04:10:00,0.7628,0.76285,0.7628,0.76285,364000000.0
2008-02-29 04:11:00,0.76285,0.76285,0.76285,0.76285,244800000.0
2008-02-29 04:12:00,0.76285,0.76285,0.76285,0.76285,524000000.0
2008-02-29 04:14:00,0.76275,0.76275,0.76275,0.76275,916800005.0
2008-02-29 04:15:00,0.76275,0.76275,0.76255,0.76255,948800000.0
2008-02-29 04:16:00,0.76255,0.7626,0.76255,0.76255,933600000.0
2008-02-29 04:17:00,0.76255,0.7626,0.76255,0.76255,1477600001.0
2008-02-29 04:18:00,0.76265,0.76265,0.76255,0.7626,843200000.0
2008-02-29 04:19:00,0.7626,0.76265,0.76255,0.76265,2030400000.0
2008-02-29 04:22:00,0.76265,0.7627,0.76265,0.7627,2073599992.0
2008-02-29 04:23:00,0.7632,0.7632,0.7631,0.7631,266400000.0
2008-02-29 04:24:00,0.7627,0.76275,0.7627,0.76275,266400000.0
2008-02-29 04:25:00,0.76275,0.7628,0.76275,0.76275,500000000.0
2008-02-29 04:26:00,0.76275,0.7628,0.76275,0.7628,517600000.0
2008-02-29 04:27:00,0.7628,0.763,0.7628,0.76295,196800000.0
2008-02-29 04:28:00,0.76295,0.76295,0.7629,0.76295,307200000.0
2008-02-29 04:29:00,0.76295,0.76295,0.7629,0.7629,318400000.0
2008-02-29 04:30:00,0.76295,0.76295,0.7628,0.76285,555999999.0
2008-02-29 04:31:00,0.76285,0.76295,0.7628,0.76285,659199978.0
2008-02-29 04:32:00,0.76285,0.76295,0.76285,0.76295,1360799938.0
2008-02-29 04:33:00,0.76295,0.76295,0.76285,0.76285,1551999972.0
2008-02-29 04:34:00,0.76285,0.76295,0.76285,0.76295,455199996.0
2008-02-29 04:35:00,0.76295,0.76295,0.76295,0.76295,672000000.0
2008-02-29 04:36:00,0.76295,0.76295,0.76295,0.76295,483200000.0
2008-02-29 04:37:00,0.76295,0.76295,0.76275,0.76285,237599998.0
2008-02-29 04:38:00,0.76285,0.76295,0.76285,0.76285,608800000.0
2008-02-29 04:39:00,0.76285,0.76285,0.76285,0.76285,576000000.0
2008-02-29 04:40:00,0.76285,0.7629,0.76285,0.7629,256000000.0
2008-02-29 04:41:00,0.7629,0.7629,0.76285,0.76285,129599996.0
2008-02-29 04:42:00,0.76285,0.76285,0.76285,0.76285,1552799915.0
2008-02-29 04:43:00,0.76285,0.76285,0.76285,0.76285,853599984.0
2008-02-29 04:44:00,0.76285,0.76285,0.76285,0.76285,681599992.0
2008-02-29 04:45:00,0.76285,0.76295,0.76285,0.76295,579199994.0
2008-02-29 04:46:00,0.76295,0.76295,0.7629,0.7629,474400000.0
2008-02-29 04:47:00,0.7629,0.763,0.7629,0.763,338400000.0
2008-02-29 04:48:00,0.763,0.763,0.76295,0.76295,441600000.0
2008-02-29 04:49:00,0.76295,0.76305,0.76295,0.76305,363999999.0
2008-02-29 04:50:00,0.76305,0.76305,0.763,0.763,158400000.0
2008-02-29 04:51:00,0.763,0.76315,0.763,0.76315,122400000.0
2008-02-29 04:52:00,0.76315,0.76315,0.76315,0.76315,252800000.0
2008-02-29 04:53:00,0.76315,0.76315,0.76315,0.76315,192000000.0
2008-02-29 04:54:00,0.76315,0.76315,0.76315,0.76315,219200000.0
2008-02-29 04:55:00,0.76315,0.76315,0.76315,0.76315,236800000.0
2008-02-29 04:56:00,0.76315,0.76315,0.76315,0.76315,236800000.0
2008-02-29 04:57:00,0.76315,0.76315,0.76315,0.76315,926400000.0
2008-02-29 04:58:00,0.7633,0.7633,0.7632,0.7632,1465600000.0
2008-02-29 04:59:00,0.76315,0.7632,0.76315,0.7632,1465600000.0
2008-02-29 05:00:00,0.7632,0.7632,0.76315,0.76315,276800000.0
2008-02-29 05:01:00,0.76315,0.76315,0.76315,0.76315,137600000.0
2008-02-29 05:02:00,0.76315,0.76315,0.76315,0.76315,241600000.0
2008-02-29 05:03:00,0.76315,0.76315,0.76315,0.76315,215200000.0
2008-02-29 05:04:00,0.76315,0.76315,0.76315,0.76315,749600000.0
2008-02-29 05:05:00,0.76315,0.76325,0.76315,0.76315,1519200000.0
2008-02-29 05:06:00,0.76315,0.76315,0.76315,0.76315,480000000.0
2008-02-29 05:07:00,0.76315,0.76315,0.76315,0.76315,377600000.0
2008-02-29 05:08:00,0.76315,0.76315,0.76315,0.76315,284800000.0
2008-02-29 05:09:00,0.76315,0.76315,0.76315,0.76315,179200000.0
2008-02-29 05:10:00,0.76315,0.76315,0.76315,0.76315,193600000.0
2008-02-29 05:11:00,0.76315,0.76315,0.76315,0.76315,124800000.0
2008-02-29 05:12:00,0.76315,0.76315,0.76295,0.76295,366400000.0
2008-02-29 05:13:00,0.76295,0.76295,0.76295,0.76295,916800000.0
2008-02-29 05:14:00,0.76295,0.763,0.76295,0.763,588799978.0
2008-02-29 05:15:00,0.763,0.7631,0.7629,0.76295,1105599985.0
2008-02-29 05:16:00,0.76295,0.76295,0.7629,0.76295,332800000.0
2008-02-29 05:17:00,0.76295,0.76295,0.7629,0.7629,740000000.0
2008-02-29 05:18:00,0.7629,0.7629,0.7629,0.7629,569600000.0
2008-02-29 05:19:00,0.7629,0.76295,0.7629,0.7629,228800000.0
2008-02-29 05:20:00,0.7629,0.7629,0.76285,0.76285,1996799939.0
2008-02-29 05:21:00,0.7635,0.7635,0.7634,0.7634,1839200000.0
2008-02-29 05:22:00,0.7629,0.76315,0.7629,0.76305,1839200000.0
2008-02-29 05:24:00,0.76305,0.76305,0.76305,0.76305,804000000.0
2008-02-29 05:25:00,0.76305,0.76305,0.7629,0.76295,990399983.0
2008-02-29 05:26:00,0.76295,0.76305,0.7628,0.7628,996799954.0
2008-02-29 05:27:00,0.7628,0.76285,0.7628,0.7628,1271200000.0
2008-02-29 05:28:00,0.7628,0.7628,0.7628,0.7628,1091200000.0
2008-02-29 05:29:00,0.7628,0.7629,0.7628,0.7629,782400000.0
2008-02-29 05:30:00,0.7628,0.763,0.7628,0.763,1019199971.0
2008-02-29 05:31:00,0.763,0.76305,0.763,0.76305,321600000.0
2008-02-29 05:32:00,0.76305,0.76315,0.76305,0.76315,351200000.0
2008-02-29 05:33:00,0.76315,0.7632,0.76315,0.7632,754399981.0
2008-02-29 05:34:00,0.7632,0.7632,0.76315,0.76315,107200000.0
2008-02-29 05:35:00,0.76315,0.76315,0.76315,0.76315,1179200000.0
2008-02-29 05:36:00,0.76315,0.76315,0.76315,0.76315,1519200000.0
2008-02-29 05:37:00,0.76315,0.7632,0.76315,0.76315,743200000.0
2008-02-29 05:38:00,0.76315,0.76315,0.76315,0.76315,872000000.0
2008-02-29 05:39:00,0.76315,0.76315,0.76305,0.76305,557600000.0
2008-02-29 05:40:00,0.76305,0.76305,0.76295,0.763,816800004.0
2008-02-29 05:41:00,0.763,0.76315,0.763,0.76315,591199998.0
2008-02-29 05:42:00,0.76315,0.76315,0.763,0.76305,461599999.0
2008-02-29 05:43:00,0.76305,0.76305,0.76305,0.76305,470400000.0
2008-02-29 05:44:00,0.76305,0.76305,0.763,0.763,429600000.0
2008-02-29 05:45:00,0.763,0.763,0.7629,0.7629,1159199949.0
2008-02-29 05:46:00,0.7629,0.76295,0.7629,0.76295,364000000.0
2008-02-29 05:47:00,0.76295,0.76295,0.7629,0.7629,288800000.0
2008-02-29 05:48:00,0.7629,0.76295,0.76285,0.76295,383999995.0
2008-02-29 05:49:00,0.76295,0.76295,0.76295,0.76295,107200000.0
2008-02-29 05:50:00,0.76295,0.76295,0.7629,0.7629,610400000.0
2008-02-29 05:51:00,0.76305,0.76305,0.7629,0.76305,132800000.0
2008-02-29 05:52:00,0.76305,0.76305,0.7629,0.76295,404800000.0
2008-02-29 05:53:00,0.76295,0.76305,0.76295,0.76305,299200000.0
2008-02-29 05:54:00,0.76305,0.76305,0.763,0.763,113600000.0
2008-02-29 05:55:00,0.763,0.76315,0.763,0.7631,87200000.0
2008-02-29 05:56:00,0.7631,0.76315,0.76305,0.7631,121600000.0
2008-02-29 05:57:00,0.7631,0.7632,0.7631,0.76315,404000000.0
2008-02-29 05:58:00,0.76315,0.7633,0.76315,0.7632,207199999.0
2008-02-29 05:59:00,0.7632,0.76335,0.76315,0.7633,603199983.0
2008-02-29 06:00:00,0.7633,0.7634,0.76325,0.7633,502399998.0
2008-02-29 06:01:00,0.7633,0.76335,0.76315,0.76325,863199982.0
2008-02-29 06:02:00,0.76325,0.76325,0.7632,0.7632,125599997.0
2008-02-29 06:03:00,0.7632,0.76335,0.7632,0.76335,484799990.0
2008-02-29 06:04:00,0.76335,0.76345,0.76335,0.76345,1105599960.0
2008-02-29 06:05:00,0.7636,0.7636,0.7636,0.7636,2122400090.0
2008-02-29 06:08:00,0.7635,0.7636,0.7635,0.7636,2122400090.0
2008-02-29 06:09:00,0.76345,0.76345,0.76345,0.76345,2122400090.0
2008-02-29 06:10:00,0.76345,0.76355,0.76345,0.76345,2042400059.0
2008-02-29 06:11:00,0.76345,0.76355,0.76345,0.76355,750900019.0
2008-02-29 06:12:00,0.76355,0.76355,0.76355,0.76355,110300000.0
2008-02-29 06:13:00,0.76355,0.76355,0.76355,0.76355,325400000.0
2008-02-29 06:14:00,0.76355,0.76355,0.76355,0.76355,41600000.0
2008-02-29 06:15:00,0.76355,0.7636,0.76355,0.7636,58100000.0
2008-02-29 06:16:00,0.7636,0.7636,0.76355,0.76355,50300000.0
2008-02-29 06:17:00,0.76355,0.76355,0.76355,0.76355,83400000.0
2008-02-29 06:18:00,0.76355,0.7636,0.76355,0.7636,47700000.0
2008-02-29 06:19:00,0.7636,0.7636,0.7636,0.7636,8400000.0
2008-02-29 06:20:00,0.7636,0.7636,0.7636,0.7636,14200000.0
2008-02-29 06:21:00,0.7636,0.7636,0.7636,0.7636,14400000.0
2008-02-29 06:22:00,0.7636,0.7636,0.7636,0.7636,17100000.0
2008-02-29 06:23:00,0.7636,0.7636,0.7636,0.7636,46500000.0
2008-02-29 06:24:00,0.7636,0.7636,0.76345,0.76345,123900000.0
2008-02-29 06:25:00,0.76345,0.76345,0.76345,0.76345,680800000.0
2008-02-29 06:26:00,0.7635,0.7635,0.76335,0.76335,1567199938.0
2008-02-29 06:27:00,0.76335,0.76335,0.76335,0.76335,1559199952.0
2008-02-29 06:28:00,0.76335,0.7634,0.76335,0.76335,916799956.0
2008-02-29 06:29:00,0.76335,0.76335,0.7633,0.76335,262400000.0
2008-02-29 06:30:00,0.76335,0.76345,0.7633,0.76345,327999998.0
2008-02-29 06:31:00,0.76345,0.76345,0.76345,0.76345,112000000.0
2008-02-29 06:32:00,0.76345,0.7635,0.76335,0.76335,531199985.0
2008-02-29 06:33:00,0.76335,0.76345,0.76335,0.76345,1149599948.0
2008-02-29 06:34:00,0.76345,0.76345,0.76345,0.76345,636000000.0
2008-02-29 06:35:00,0.76345,0.7635,0.76345,0.7635,223200000.0
2008-02-29 06:36:00,0.7635,0.76355,0.7635,0.76355,240800000.0
2008-02-29 06:37:00,0.76355,0.76365,0.76345,0.76365,798399987.0
2008-02-29 06:38:00,0.76365,0.76365,0.76355,0.7636,359999992.0
2008-02-29 06:39:00,0.7636,0.7637,0.76355,0.76365,625599983.0
2008-02-29 06:40:00,0.76365,0.76365,0.7635,0.76355,563999987.0
2008-02-29 06:41:00,0.76355,0.76365,0.76355,0.76365,468799993.0
2008-02-29 06:42:00,0.76365,0.7637,0.7636,0.76365,657600000.0
2008-02-29 06:43:00,0.7638,0.7638,0.7638,0.7638,1615199961.0
2008-02-29 06:44:00,0.76365,0.7637,0.76365,0.76365,1615199961.0
2008-02-29 06:45:00,0.76365,0.76365,0.7636,0.7636,681600000.0
2008-02-29 06:46:00,0.7636,0.76365,0.7635,0.7635,319200000.0
2008-02-29 06:47:00,0.7635,0.76355,0.7635,0.76355,166400000.0
2008-02-29 06:48:00,0.76355,0.76355,0.76335,0.7634,584799996.0
2008-02-29 06:49:00,0.7634,0.7635,0.7634,0.76345,986400011.0
2008-02-29 06:50:00,0.76335,0.76335,0.7633,0.76335,418700000.0
2008-02-29 06:51:00,0.76335,0.7634,0.76335,0.76335,892299997.0
2008-02-29 06:52:00,0.76335,0.7635,0.76335,0.76345,661000000.0
2008-02-29 06:53:00,0.76345,0.7635,0.76345,0.7635,431199977.0
2008-02-29 06:54:00,0.7635,0.7636,0.76345,0.7636,388800000.0
2008-02-29 06:55:00,0.7636,0.7636,0.76345,0.7635,315100000.0
2008-02-29 06:56:00,0.76345,0.7635,0.76345,0.76345,51900000.0
2008-02-29 06:57:00,0.76345,0.7635,0.76345,0.76345,255800000.0
2008-02-29 06:58:00,0.76345,0.76345,0.76345,0.76345,14800000.0
2008-02-29 06:59:00,0.76345,0.76345,0.76345,0.76345,141599994.0
2008-02-29 07:00:00,0.76345,0.7635,0.76345,0.7635,948299958.0
2008-02-29 07:01:00,0.7635,0.76355,0.76345,0.76355,229599995.0
2008-02-29 07:02:00,0.76355,0.76365,0.76355,0.76365,1091999940.0
2008-02-29 07:03:00,0.76365,0.76365,0.7635,0.76365,1211199970.0
2008-02-29 07:04:00,0.76365,0.76365,0.7635,0.76355,1633600000.0
2008-02-29 07:05:00,0.76355,0.7636,0.76355,0.7636,1825599938.0
2008-02-29 07:06:00,0.7636,0.7636,0.7636,0.7636,100000000.0
2008-02-29 07:07:00,0.76365,0.76365,0.7636,0.7636,239200000.0
2008-02-29 07:08:00,0.7636,0.76365,0.76355,0.76365,699199996.0
2008-02-29 07:09:00,0.76365,0.7637,0.76365,0.7637,321600000.0
2008-02-29 07:10:00,0.7637,0.7637,0.7636,0.7636,501600000.0
2008-02-29 07:11:00,0.7636,0.76365,0.7636,0.76365,1172000000.0
2008-02-29 07:12:00,0.76365,0.7638,0.76365,0.7638,312000000.0
2008-02-29 07:13:00,0.76375,0.7638,0.76365,0.76375,308800000.0
2008-02-29 07:14:00,0.76375,0.76375,0.7637,0.76375,638400000.0
2008-02-29 07:15:00,0.76375,0.76375,0.76365,0.7637,402400000.0
2008-02-29 07:16:00,0.7637,0.7637,0.76365,0.7637,500000000.0
2008-02-29 07:17:00,0.7637,0.76375,0.76365,0.76365,126400000.0
2008-02-29 07:18:00,0.76365,0.76375,0.76365,0.76375,233600000.0
2008-02-29 07:19:00,0.76375,0.76375,0.76365,0.76375,1474399931.0
2008-02-29 07:20:00,0.76375,0.7638,0.7637,0.76375,220000000.0
2008-02-29 07:21:00,0.76375,0.76375,0.76365,0.7637,1895200000.0
2008-02-29 07:22:00,0.7637,0.7637,0.76365,0.76365,598400000.0
2008-02-29 07:23:00,0.76365,0.76365,0.76365,0.76365,457600000.0
2008-02-29 07:24:00,0.76365,0.76365,0.76365,0.76365,337600000.0
2008-02-29 07:25:00,0.76365,0.7638,0.76365,0.7638,397600000.0
2008-02-29 07:26:00,0.7639,0.7639,0.7639,0.7639,140000000.0
2008-02-29 07:27:00,0.7638,0.76385,0.7638,0.7638,140000000.0
2008-02-29 07:29:00,0.76365,0.7638,0.76365,0.7638,277600004.0
2008-02-29 07:30:00,0.7639,0.7639,0.76375,0.76375,1452799962.0
2008-02-29 07:31:00,0.76375,0.76375,0.76375,0.76375,643199997.0
2008-02-29 07:32:00,0.76375,0.7638,0.76375,0.7638,1303999932.0
2008-02-29 07:33:00,0.7638,0.76385,0.76375,0.76385,380799996.0
2008-02-29 07:34:00,0.76385,0.76385,0.7638,0.7638,377600000.0
2008-02-29 07:35:00,0.7638,0.7639,0.76365,0.76365,557600008.0
2008-02-29 07:36:00,0.76365,0.7638,0.76355,0.76365,1823999969.0
2008-02-29 07:37:00,0.76365,0.76365,0.76365,0.76365,1180000049.0
2008-02-29 07:38:00,0.76365,0.76365,0.7636,0.7636,494400016.0
2008-02-29 07:39:00,0.7636,0.76365,0.7636,0.76365,504000000.0
2008-02-29 07:40:00,0.76365,0.76365,0.76365,0.76365,1367999969.0
2008-02-29 07:41:00,0.76365,0.76365,0.76365,0.76365,862400000.0
2008-02-29 07:42:00,0.76365,0.76365,0.76365,0.76365,943200000.0
2008-02-29 07:43:00,0.7636,0.7638,0.7636,0.7638,103200000.0
2008-02-29 07:45:00,0.7639,0.7639,0.7635,0.7635,103200000.0
2008-02-29 07:46:00,0.7637,0.7637,0.7637,0.7637,103200000.0
2008-02-29 07:47:00,0.7637,0.76375,0.76365,0.7637,1909600001.0
2008-02-29 07:48:00,0.7637,0.76375,0.7637,0.76375,52800000.0
2008-02-29 07:49:00,0.7637,0.76375,0.76365,0.7637,308000001.0
2008-02-29 07:50:00,0.7637,0.7638,0.76365,0.76365,838400000.0
2008-02-29 07:51:00,0.76365,0.76375,0.76365,0.7637,211200001.0
2008-02-29 07:52:00,0.7637,0.7637,0.7637,0.7637,106400000.0
2008-02-29 07:53:00,0.7637,0.7637,0.76365,0.76365,1915599943.0
2008-02-29 07:54:00,0.76365,0.76385,0.76365,0.76385,267999996.0
2008-02-29 07:55:00,0.76365,0.76365,0.76365,0.76365,1227600000.0
2008-02-29 07:56:00,0.76365,0.76365,0.7636,0.76365,276000000.0
2008-02-29 07:57:00,0.76365,0.76365,0.7636,0.76365,372800000.0
2008-02-29 07:58:00,0.76365,0.76365,0.76365,0.76365,417600000.0
2008-02-29 07:59:00,0.76365,0.76365,0.7636,0.76365,514400000.0
2008-02-29 08:00:00,0.76365,0.76365,0.76365,0.76365,969600000.0
2008-02-29 08:01:00,0.76365,0.76365,0.76355,0.7636,576800000.0
2008-02-29 08:02:00,0.7636,0.76365,0.76355,0.76355,509400000.0
2008-02-29 08:03:00,0.76355,0.76365,0.76355,0.76365,574800000.0
2008-02-29 08:04:00,0.76365,0.76375,0.76365,0.76375,775999990.0
2008-02-29 08:05:00,0.76375,0.76385,0.76375,0.76375,929599976.0
2008-02-29 08:06:00,0.76375,0.7638,0.7637,0.7637,903199974.0
2008-02-29 08:07:00,0.7637,0.7638,0.7637,0.76375,308000000.0
2008-02-29 08:08:00,0.76375,0.76375,0.76375,0.76375,652800000.0
2008-02-29 08:09:00,0.76375,0.7638,0.76375,0.7638,728000000.0
2008-02-29 08:10:00,0.7638,0.7638,0.76375,0.76375,585600000.0
2008-02-29 08:11:00,0.76375,0.76385,0.76375,0.76375,431200000.0
2008-02-29 08:12:00,0.76375,0.764,0.76375,0.764,316400000.0
2008-02-29 08:13:00,0.76395,0.76395,0.76395,0.76395,364000000.0
2008-02-29 08:14:00,0.76395,0.76395,0.7639,0.76395,338400000.0
2008-02-29 08:15:00,0.76395,0.76395,0.76385,0.76385,924000000.0
2008-02-29 08:16:00,0.76385,0.76385,0.76375,0.76385,679200000.0
2008-02-29 08:17:00,0.76385,0.76385,0.7638,0.76385,454400000.0
2008-02-29 08:18:00,0.76385,0.76395,0.76385,0.7639,743199989.0
2008-02-29 08:19:00,0.7639,0.76395,0.76385,0.76395,108800000.0
2008-02-29 08:20:00,0.76385,0.7639,0.7638,0.7639,326400000.0
2008-02-29 08:21:00,0.7639,0.7639,0.76385,0.76385,387200000.0
2008-02-29 08:22:00,0.76385,0.76395,0.76385,0.7639,248000000.0
2008-02-29 08:23:00,0.76385,0.7641,0.76385,0.76405,649599975.0
2008-02-29 08:24:00,0.76405,0.76405,0.76395,0.76395,716799980.0
2008-02-29 08:25:00,0.76395,0.764,0.7639,0.764,401599990.0
2008-02-29 08:26:00,0.764,0.764,0.7639,0.7639,331200000.0
2008-02-29 08:27:00,0.7639,0.76405,0.7639,0.76395,567200000.0
2008-02-29 08:28:00,0.76395,0.76405,0.76395,0.76405,388800000.0
2008-02-29 08:29:00,0.76405,0.76405,0.764,0.76405,121600000.0
2008-02-29 08:30:00,0.76405,0.76415,0.76405,0.76405,614399999.0
2008-02-29 08:31:00,0.76405,0.76405,0.7639,0.7639,1135200004.0
2008-02-29 08:32:00,0.7639,0.76395,0.7639,0.7639,264000000.0
2008-02-29 08:33:00,0.7639,0.76395,0.7639,0.76395,332000000.0
2008-02-29 08:34:00,0.76395,0.76395,0.76395,0.76395,456000000.0
2008-02-29 08:35:00,0.76395,0.76395,0.76395,0.76395,1587200000.0
2008-02-29 08:36:00,0.76395,0.76395,0.7639,0.76395,559200000.0
2008-02-29 08:37:00,0.76395,0.76395,0.76395,0.76395,1688000000.0
2008-02-29 08:38:00,0.76395,0.76395,0.76395,0.76395,1620000000.0
2008-02-29 08:39:00,0.76395,0.76395,0.76375,0.76385,627199996.0
2008-02-29 08:40:00,0.76385,0.76385,0.76375,0.76375,677600000.0
2008-02-29 08:41:00,0.76375,0.76385,0.76375,0.76375,1324799996.0
2008-02-29 08:42:00,0.76375,0.76375,0.76375,0.76375,648000000.0
2008-02-29 08:43:00,0.76375,0.76375,0.76365,0.76375,1275199969.0
2008-02-29 08:44:00,0.76375,0.76375,0.76375,0.76375,1278400000.0
2008-02-29 08:45:00,0.76375,0.76385,0.76355,0.76355,2131999959.0
2008-02-29 08:46:00,0.76355,0.76375,0.76355,0.76355,1600799966.0
2008-02-29 08:47:00,0.76355,0.76375,0.76355,0.76375,243199998.0
2008-02-29 08:48:00,0.76375,0.76385,0.76355,0.76355,1050399997.0
2008-02-29 08:49:00,0.76355,0.76375,0.76355,0.76375,722399987.0
2008-02-29 08:50:00,0.7644,0.7645,0.7641,0.7642,707199987.0
2008-02-29 08:51:00,0.76375,0.7639,0.76375,0.76385,707199987.0
2008-02-29 08:52:00,0.76385,0.76395,0.76385,0.76395,1839199962.0
2008-02-29 08:53:00,0.76395,0.76395,0.76385,0.76395,1507199968.0
2008-02-29 08:54:00,0.76395,0.76395,0.76385,0.76385,840800000.0
2008-02-29 08:55:00,0.76385,0.76385,0.76365,0.76375,822399984.0
2008-02-29 08:56:00,0.76375,0.76375,0.76365,0.76365,744799998.0
2008-02-29 08:57:00,0.76365,0.76365,0.76345,0.76355,1036800012.0
2008-02-29 08:58:00,0.76345,0.76345,0.76285,0.7632,1547199999.0
2008-02-29 08:59:00,0.7632,0.76335,0.76315,0.76325,1188000004.0
2008-02-29 09:00:00,0.76325,0.76425,0.76325,0.76415,832000002.0
2008-02-29 09:01:00,0.76415,0.76415,0.76405,0.76405,1570399987.0
2008-02-29 09:02:00,0.7647,0.765,0.7647,0.765,597600000.0
2008-02-29 09:03:00,0.76395,0.76405,0.76395,0.76405,597600000.0
2008-02-29 09:04:00,0.7649,0.765,0.7647,0.7649,1010399995.0
2008-02-29 09:05:00,0.7642,0.7643,0.76415,0.7642,1010399995.0
2008-02-29 09:06:00,0.7642,0.7644,0.7642,0.76435,803399994.0
2008-02-29 09:07:00,0.76435,0.7644,0.76425,0.7643,1671999962.0
2008-02-29 09:08:00,0.76435,0.76435,0.76425,0.7643,378000000.0
2008-02-29 09:09:00,0.7643,0.7644,0.76425,0.76435,463200000.0
2008-02-29 09:10:00,0.76435,0.76465,0.76435,0.76455,933199993.0
2008-02-29 09:11:00,0.7646,0.7647,0.7646,0.7646,685599988.0
2008-02-29 09:12:00,0.7645,0.7646,0.7645,0.7645,685599988.0
2008-02-29 09:13:00,0.76435,0.76455,0.7643,0.76455,685599988.0
2008-02-29 09:14:00,0.76455,0.7648,0.76455,0.76455,288799999.0
2008-02-29 09:15:00,0.76455,0.76465,0.76435,0.76445,1545199995.0
2008-02-29 09:16:00,0.7645,0.76455,0.76445,0.76455,1223599987.0
2008-02-29 09:17:00,0.76455,0.7646,0.76435,0.76445,1041500001.0
2008-02-29 09:18:00,0.7644,0.7644,0.7643,0.7644,482400004.0
2008-02-29 09:19:00,0.76435,0.76435,0.76415,0.76425,482400004.0
2008-02-29 09:20:00,0.76415,0.76425,0.7641,0.76415,853200000.0
2008-02-29 09:21:00,0.76415,0.7642,0.7641,0.7641,356800000.0
2008-02-29 09:22:00,0.7641,0.76415,0.76405,0.76415,656800011.0
2008-02-29 09:23:00,0.76415,0.7642,0.7641,0.76415,1115199996.0
2008-02-29 09:24:00,0.76415,0.76415,0.7641,0.76415,777599997.0
2008-02-29 09:25:00,0.7647,0.7648,0.7646,0.7646,315199999.0
2008-02-29 09:26:00,0.7645,0.7648,0.7645,0.7647,315199999.0
2008-02-29 09:27:00,0.7642,0.76425,0.76415,0.76425,315199999.0
2008-02-29 09:28:00,0.76425,0.7643,0.76425,0.76425,930400000.0
2008-02-29 09:29:00,0.76425,0.76435,0.7642,0.7642,998400000.0
2008-02-29 09:30:00,0.7642,0.76465,0.7642,0.76465,1293199983.0
2008-02-29 09:31:00,0.76465,0.7647,0.7645,0.7645,1266399999.0
2008-02-29 09:32:00,0.7645,0.76455,0.76425,0.76435,1198000008.0
2008-02-29 09:33:00,0.7647,0.7648,0.7647,0.7648,1437200011.0
2008-02-29 09:34:00,0.76425,0.76445,0.76425,0.7643,1437200011.0
2008-02-29 09:35:00,0.7643,0.76435,0.76425,0.76425,1616799982.0
2008-02-29 09:36:00,0.7648,0.7648,0.7648,0.7648,1768799993.0
2008-02-29 09:37:00,0.76425,0.76425,0.76425,0.76425,1768799993.0
2008-02-29 09:38:00,0.7652,0.7652,0.7651,0.7651,1904800006.0
2008-02-29 09:39:00,0.765,0.7651,0.7649,0.7649,1904800006.0
2008-02-29 09:40:00,0.7642,0.76425,0.76415,0.76415,1904800006.0
2008-02-29 09:41:00,0.7646,0.7649,0.7646,0.7648,1820799986.0
2008-02-29 09:42:00,0.7649,0.765,0.7648,0.7648,1820799986.0
2008-02-29 09:43:00,0.76445,0.76455,0.76435,0.76445,1820799986.0
2008-02-29 09:44:00,0.76445,0.76455,0.76415,0.7644,1139999988.0
2008-02-29 09:45:00,0.7644,0.76445,0.76425,0.76425,779899993.0
2008-02-29 09:46:00,0.76425,0.76425,0.76415,0.76425,1959200025.0
2008-02-29 09:47:00,0.76425,0.76435,0.76415,0.7642,951999981.0
2008-02-29 09:48:00,0.76425,0.76435,0.7642,0.76425,819999992.0
2008-02-29 09:49:00,0.7649,0.765,0.7649,0.7649,1056000008.0
2008-02-29 09:50:00,0.7644,0.76445,0.76425,0.7643,1056000008.0
2008-02-29 09:51:00,0.76425,0.76475,0.76425,0.76475,1183199985.0
2008-02-29 09:52:00,0.76475,0.76495,0.76475,0.7648,926399998.0
2008-02-29 09:53:00,0.7648,0.76485,0.76465,0.76465,975200001.0
2008-02-29 09:54:00,0.76465,0.76465,0.76445,0.76455,1249600000.0
2008-02-29 09:55:00,0.76455,0.76475,0.76445,0.76445,985899999.0
2008-02-29 09:56:00,0.76445,0.76455,0.76445,0.76455,1435200010.0
2008-02-29 09:57:00,0.76455,0.76455,0.76435,0.76445,709599998.0
2008-02-29 09:58:00,0.76445,0.7647,0.76445,0.76465,1676400000.0
2008-02-29 09:59:00,0.7658,0.7658,0.7656,0.7656,1800799999.0
2008-02-29 10:00:00,0.76455,0.76455,0.76445,0.76455,1800799999.0
2008-02-29 10:01:00,0.76455,0.76465,0.76455,0.76465,1943200047.0
2008-02-29 10:02:00,0.76465,0.76505,0.76465,0.7649,1759199984.0
2008-02-29 10:03:00,0.7649,0.76515,0.7649,0.76515,1393999993.0
2008-02-29 10:04:00,0.76515,0.76515,0.76475,0.76475,1790400021.0
2008-02-29 10:05:00,0.76475,0.76495,0.76475,0.76485,1838400017.0
2008-02-29 10:06:00,0.7657,0.7658,0.7656,0.7657,1776000001.0
2008-02-29 10:07:00,0.76485,0.76495,0.76485,0.76485,1776000001.0
2008-02-29 10:08:00,0.76485,0.765,0.76485,0.76485,1411200001.0
2008-02-29 10:09:00,0.7661,0.7663,0.7661,0.7663,1880000016.0
2008-02-29 10:10:00,0.7664,0.7664,0.7662,0.7664,1880000016.0
2008-02-29 10:11:00,0.7663,0.7663,0.7661,0.7662,1880000016.0
2008-02-29 10:12:00,0.76465,0.76465,0.76445,0.76445,1880000016.0
2008-02-29 10:13:00,0.766,0.7661,0.7659,0.766,839199997.0
2008-02-29 10:14:00,0.76455,0.7647,0.76455,0.7647,839199997.0
2008-02-29 10:15:00,0.7647,0.7648,0.7647,0.7648,1732799994.0
2008-02-29 10:16:00,0.7648,0.7648,0.76465,0.76465,1191200001.0
2008-02-29 10:17:00,0.76465,0.76465,0.7645,0.7645,791200000.0
2008-02-29 10:18:00,0.76455,0.76455,0.76425,0.76445,837600002.0
2008-02-29 10:19:00,0.76445,0.76455,0.76445,0.76455,708800002.0
2008-02-29 10:20:00,0.76455,0.76455,0.7644,0.7644,519200004.0
2008-02-29 10:21:00,0.7644,0.76445,0.76435,0.76445,708800000.0
2008-02-29 10:22:00,0.76445,0.7645,0.76445,0.7645,740800006.0
2008-02-29 10:23:00,0.7645,0.7646,0.7645,0.7646,788800002.0
2008-02-29 10:24:00,0.7646,0.76475,0.7645,0.7647,502400000.0
2008-02-29 10:25:00,0.7647,0.7648,0.76455,0.7646,691199998.0
2008-02-29 10:26:00,0.7646,0.76485,0.76455,0.76475,626400000.0
2008-02-29 10:27:00,0.7648,0.7648,0.76465,0.7647,470400000.0
2008-02-29 10:28:00,0.7647,0.7648,0.76465,0.7648,454400000.0
2008-02-29 10:29:00,0.76475,0.76485,0.76475,0.7648,498400000.0
2008-02-29 10:30:00,0.76485,0.76485,0.76465,0.7647,614399998.0
2008-02-29 10:31:00,0.7647,0.76485,0.7647,0.76485,354400000.0
2008-02-29 10:32:00,0.76485,0.76485,0.7647,0.76485,720800000.0
2008-02-29 10:33:00,0.76485,0.76485,0.7647,0.76475,645600009.0
2008-02-29 10:34:00,0.76475,0.76485,0.76475,0.76485,108000001.0
2008-02-29 10:35:00,0.76485,0.765,0.7648,0.76495,696799998.0
2008-02-29 10:36:00,0.76495,0.76495,0.76485,0.7649,675200002.0
2008-02-29 10:37:00,0.7649,0.76535,0.7648,0.76535,607700000.0
2008-02-29 10:38:00,0.76535,0.7654,0.76515,0.76515,616000000.0
2008-02-29 10:39:00,0.76515,0.76515,0.76495,0.76495,687600000.0
2008-02-29 10:40:00,0.76495,0.76495,0.76465,0.7648,326200000.0
2008-02-29 10:41:00,0.7648,0.7649,0.7647,0.7649,280000000.0
2008-02-29 10:42:00,0.7649,0.765,0.76485,0.7649,508000002.0
2008-02-29 10:43:00,0.7649,0.765,0.7648,0.76485,668000000.0
2008-02-29 10:44:00,0.76485,0.76485,0.7648,0.76485,421600000.0
2008-02-29 10:45:00,0.76485,0.76485,0.76475,0.76485,965600010.0
2008-02-29 10:46:00,0.76485,0.76485,0.76475,0.76485,1156000001.0
2008-02-29 10:47:00,0.76485,0.76485,0.76485,0.76485,480000000.0
2008-02-29 10:48:00,0.76485,0.76495,0.7648,0.76485,699200005.0
2008-02-29 10:49:00,0.76485,0.765,0.76485,0.765,1237600003.0
2008-02-29 10:50:00,0.765,0.76515,0.76495,0.7651,553599985.0
2008-02-29 10:51:00,0.7651,0.7652,0.7651,0.76515,1206399963.0
2008-02-29 10:52:00,0.76515,0.76515,0.765,0.7651,621600000.0
2008-02-29 10:53:00,0.7651,0.7651,0.76505,0.7651,623999999.0
2008-02-29 10:54:00,0.7651,0.76525,0.76505,0.7652,722399994.0
2008-02-29 10:55:00,0.7652,0.76525,0.7652,0.7652,626399994.0
2008-02-29 10:56:00,0.7652,0.7657,0.7651,0.76565,903400009.0
2008-02-29 10:57:00,0.76565,0.7658,0.76565,0.7657,593600002.0
2008-02-29 10:58:00,0.76565,0.7659,0.76565,0.7658,449200002.0
2008-02-29 10:59:00,0.7658,0.76585,0.76555,0.7656,876799998.0
2008-02-29 11:00:00,0.7656,0.76565,0.76555,0.7656,616800002.0
2008-02-29 11:01:00,0.7656,0.7658,0.76555,0.7658,941599989.0
2008-02-29 11:02:00,0.7658,0.766,0.7658,0.7659,628799997.0
2008-02-29 11:03:00,0.7659,0.7659,0.7658,0.7659,749599996.0
2008-02-29 11:04:00,0.7659,0.7659,0.76575,0.7659,710400002.0
2008-02-29 11:05:00,0.7659,0.766,0.76585,0.7659,240000000.0
2008-02-29 11:06:00,0.7659,0.7659,0.76575,0.7658,373600001.0
2008-02-29 11:07:00,0.7658,0.76595,0.76575,0.7659,756799998.0
2008-02-29 11:08:00,0.7659,0.7663,0.7659,0.76625,1364000005.0
2008-02-29 11:09:00,0.76625,0.7664,0.7662,0.7664,538399999.0
2008-02-29 11:10:00,0.76635,0.76645,0.7663,0.76645,777599991.0
2008-02-29 11:11:00,0.76645,0.76645,0.76615,0.7662,441599998.0
2008-02-29 11:12:00,0.7662,0.7662,0.7661,0.7661,472000000.0
2008-02-29 11:13:00,0.7661,0.76615,0.766,0.76605,1084799998.0
2008-02-29 11:14:00,0.76605,0.76605,0.76585,0.7659,729599996.0
2008-02-29 11:15:00,0.7659,0.766,0.7659,0.766,540000000.0
2008-02-29 11:16:00,0.766,0.766,0.7659,0.7659,721600000.0
2008-02-29 11:17:00,0.7659,0.76615,0.7659,0.76615,864799998.0
2008-02-29 11:18:00,0.7662,0.7663,0.7662,0.76625,862400000.0
2008-02-29 11:19:00,0.76625,0.76625,0.7661,0.76615,603199979.0
2008-02-29 11:20:00,0.7661,0.7662,0.7661,0.7661,1513050032.0
2008-02-29 11:21:00,0.76605,0.7662,0.76595,0.76605,1148799988.0
2008-02-29 11:22:00,0.766,0.7661,0.766,0.76605,1469600002.0
2008-02-29 11:23:00,0.76605,0.76615,0.76605,0.76615,587200000.0
2008-02-29 11:24:00,0.7661,0.7661,0.76595,0.766,1361600016.0
2008-02-29 11:25:00,0.766,0.7661,0.76595,0.7661,608000004.0
2008-02-29 11:26:00,0.7661,0.76625,0.7661,0.7662,827199997.0
2008-02-29 11:27:00,0.76615,0.7662,0.76615,0.76615,1430399981.0
2008-02-29 11:28:00,0.76615,0.7662,0.76615,0.7662,827200000.0
2008-02-29 11:29:00,0.7662,0.7664,0.76615,0.76635,1027200000.0
2008-02-29 11:30:00,0.76635,0.76635,0.76595,0.76625,1174400004.0
2008-02-29 11:31:00,0.76625,0.76635,0.76615,0.76625,1372999991.0
2008-02-29 11:32:00,0.76625,0.76665,0.76625,0.7666,1071300005.0
2008-02-29 11:33:00,0.7666,0.76675,0.7666,0.76665,1303199999.0
2008-02-29 11:34:00,0.76665,0.76665,0.76655,0.76665,704000002.0
2008-02-29 11:35:00,0.76665,0.76675,0.7666,0.76675,760800000.0
2008-02-29 11:36:00,0.76675,0.7668,0.7667,0.7668,1223200000.0
2008-02-29 11:37:00,0.7668,0.7668,0.7667,0.76675,557600001.0
2008-02-29 11:38:00,0.7667,0.76675,0.7666,0.7666,607200000.0
2008-02-29 11:39:00,0.7666,0.7667,0.7666,0.7667,927999991.0
2008-02-29 11:40:00,0.7667,0.7668,0.7667,0.7668,427000000.0
2008-02-29 11:41:00,0.7668,0.76685,0.76675,0.76675,704800000.0
2008-02-29 11:42:00,0.76675,0.76675,0.76675,0.76675,324000000.0
2008-02-29 11:43:00,0.76675,0.76675,0.76655,0.7666,716800002.0
2008-02-29 11:44:00,0.7666,0.7668,0.7666,0.7667,650100002.0
2008-02-29 11:45:00,0.7667,0.76675,0.76665,0.7667,588000001.0
2008-02-29 11:46:00,0.76665,0.76685,0.76665,0.7668,743200006.0
2008-02-29 11:47:00,0.7668,0.76685,0.76675,0.76685,823399997.0
2008-02-29 11:48:00,0.76685,0.7669,0.7668,0.7668,483200000.0
2008-02-29 11:49:00,0.7668,0.7668,0.7667,0.7668,720000000.0
2008-02-29 11:50:00,0.7668,0.7669,0.76675,0.7668,806400000.0
2008-02-29 11:51:00,0.7668,0.7668,0.7668,0.7668,308000000.0
2008-02-29 11:52:00,0.7668,0.76685,0.7668,0.76685,845600000.0
2008-02-29 11:53:00,0.76685,0.76695,0.76685,0.76685,1616800049.0
2008-02-29 11:54:00,0.7669,0.7669,0.7668,0.7668,709600000.0
2008-02-29 11:55:00,0.7668,0.76685,0.7668,0.7668,620000000.0
2008-02-29 11:56:00,0.76675,0.7668,0.76665,0.7667,719200004.0
2008-02-29 11:57:00,0.7667,0.7667,0.76665,0.76665,1111200001.0
2008-02-29 11:58:00,0.76665,0.76675,0.76665,0.7667,1075999999.0
2008-02-29 11:59:00,0.7667,0.76685,0.76665,0.76685,588000001.0
2008-02-29 12:00:00,0.76685,0.76685,0.76665,0.7667,712000001.0
2008-02-29 12:01:00,0.7667,0.7667,0.76635,0.7664,1332800005.0
2008-02-29 12:02:00,0.76635,0.76645,0.7663,0.76635,429600000.0
2008-02-29 12:03:00,0.76635,0.76635,0.76625,0.7663,646400000.0
2008-02-29 12:04:00,0.7663,0.76635,0.7661,0.76615,824100002.0
2008-02-29 12:05:00,0.7662,0.7663,0.76605,0.76625,976000002.0
2008-02-29 12:06:00,0.76625,0.76635,0.7662,0.76635,1312000008.0
2008-02-29 12:07:00,0.76635,0.76645,0.76635,0.76645,514400000.0
2008-02-29 12:08:00,0.76645,0.7665,0.7664,0.76645,788800004.0
2008-02-29 12:09:00,0.76645,0.7666,0.76645,0.7665,1127200007.0
2008-02-29 12:10:00,0.7665,0.76655,0.7665,0.7665,640800000.0
2008-02-29 12:11:00,0.7665,0.7666,0.7665,0.7666,857600000.0
2008-02-29 12:12:00,0.7666,0.7666,0.7665,0.76655,773900006.0
2008-02-29 12:13:00,0.76655,0.7666,0.76655,0.76655,761599987.0
2008-02-29 12:14:00,0.76655,0.76675,0.76655,0.7666,796000000.0
2008-02-29 12:15:00,0.7666,0.76665,0.7665,0.7666,904799989.0
2008-02-29 12:16:00,0.7666,0.76665,0.7665,0.76655,1191199999.0
2008-02-29 12:17:00,0.76655,0.7666,0.76655,0.76655,789600000.0
2008-02-29 12:18:00,0.76655,0.76655,0.7665,0.76655,476000000.0
2008-02-29 12:19:00,0.76655,0.76655,0.7665,0.76655,400000000.0
2008-02-29 12:20:00,0.76655,0.76665,0.76655,0.7666,516000000.0
2008-02-29 12:21:00,0.7666,0.76665,0.7666,0.76665,484000000.0
2008-02-29 12:22:00,0.76665,0.76665,0.7666,0.76665,352000000.0
2008-02-29 12:23:00,0.76665,0.7668,0.7666,0.76665,554399997.0
2008-02-29 12:24:00,0.76665,0.76685,0.76665,0.7668,456240000.0
2008-02-29 12:25:00,0.7668,0.7668,0.7667,0.7667,217960000.0
2008-02-29 12:26:00,0.7667,0.7667,0.7665,0.7665,463200000.0
2008-02-29 12:27:00,0.7665,0.7665,0.7664,0.7665,366460000.0
2008-02-29 12:28:00,0.7665,0.7666,0.7665,0.7666,704000000.0
2008-02-29 12:29:00,0.7666,0.7669,0.76655,0.76685,506399999.0
2008-02-29 12:30:00,0.76685,0.7669,0.7668,0.76685,396000000.0
2008-02-29 12:31:00,0.76675,0.76685,0.7667,0.76685,328000000.0
2008-02-29 12:32:00,0.76685,0.7669,0.7668,0.76685,447320000.0
2008-02-29 12:33:00,0.76685,0.7669,0.76685,0.7669,132920000.0
2008-02-29 12:34:00,0.7669,0.767,0.7669,0.76695,365220000.0
2008-02-29 12:35:00,0.76695,0.767,0.7668,0.7668,582459998.0
2008-02-29 12:36:00,0.7668,0.76685,0.7668,0.7668,552060000.0
2008-02-29 12:37:00,0.7668,0.7668,0.7668,0.7668,292900000.0
2008-02-29 12:38:00,0.7668,0.7668,0.76675,0.76675,296020000.0
2008-02-29 12:39:00,0.76675,0.7668,0.7667,0.76675,385020000.0
2008-02-29 12:40:00,0.76675,0.76685,0.76675,0.76675,376860000.0
2008-02-29 12:41:00,0.7668,0.7668,0.7665,0.76655,354220002.0
2008-02-29 12:42:00,0.76655,0.76655,0.7664,0.7665,330400000.0
2008-02-29 12:43:00,0.7665,0.7666,0.7665,0.7666,204060000.0
2008-02-29 12:44:00,0.7666,0.7666,0.7665,0.76655,237400000.0
2008-02-29 12:45:00,0.76655,0.76655,0.7664,0.7664,346020000.0
2008-02-29 12:46:00,0.7664,0.7665,0.7664,0.7665,174420000.0
2008-02-29 12:47:00,0.7665,0.76655,0.7665,0.76655,309400000.0
2008-02-29 12:48:00,0.76655,0.7669,0.76655,0.7668,250520000.0
2008-02-29 12:49:00,0.76675,0.7668,0.76665,0.7667,414140000.0
2008-02-29 12:50:00,0.7667,0.76675,0.7667,0.7667,126180000.0
2008-02-29 12:51:00,0.7667,0.76695,0.7667,0.76695,353600000.0
2008-02-29 12:52:00,0.76705,0.7671,0.7669,0.76695,557600000.0
2008-02-29 12:53:00,0.76695,0.76705,0.76695,0.76705,552899997.0
2008-02-29 12:54:00,0.76705,0.7671,0.767,0.7671,560800000.0
2008-02-29 12:55:00,0.7671,0.76725,0.7671,0.76725,460000000.0
2008-02-29 12:56:00,0.76725,0.7673,0.7672,0.7672,406000000.0
2008-02-29 12:57:00,0.7672,0.76735,0.7672,0.76725,676580000.0
2008-02-29 12:58:00,0.76725,0.76725,0.7672,0.7672,864800000.0
2008-02-29 12:59:00,0.7672,0.7672,0.7672,0.7672,366399998.0
2008-02-29 13:00:00,0.7672,0.7674,0.7672,0.7673,617619993.0
2008-02-29 13:01:00,0.7672,0.7672,0.767,0.7671,390260000.0
2008-02-29 13:02:00,0.76715,0.7673,0.76715,0.7673,143800000.0
2008-02-29 13:03:00,0.7673,0.7678,0.7673,0.7675,364420000.0
2008-02-29 13:04:00,0.7675,0.7677,0.76725,0.76725,408419999.0
2008-02-29 13:05:00,0.76725,0.76725,0.7669,0.7669,257199999.0
2008-02-29 13:06:00,0.767,0.767,0.76685,0.7669,263800000.0
2008-02-29 13:07:00,0.7669,0.7669,0.7664,0.76645,572840008.0
2008-02-29 13:08:00,0.7665,0.7666,0.76645,0.7665,428180000.0
2008-02-29 13:09:00,0.7665,0.7666,0.7665,0.7666,322939998.0
2008-02-29 13:10:00,0.7666,0.7669,0.76655,0.7669,338760000.0
2008-02-29 13:11:00,0.7669,0.76705,0.76685,0.76705,242860000.0
2008-02-29 13:12:00,0.767,0.76705,0.7666,0.7666,290880000.0
2008-02-29 13:13:00,0.7665,0.7666,0.7664,0.76645,303200000.0
2008-02-29 13:14:00,0.76645,0.76695,0.76645,0.7669,380060000.0
2008-02-29 13:15:00,0.7669,0.76695,0.76645,0.7665,342380002.0
2008-02-29 13:16:00,0.7665,0.76665,0.7665,0.7666,358400000.0
2008-02-29 13:17:00,0.76665,0.7667,0.7666,0.7667,224240000.0
2008-02-29 13:18:00,0.7667,0.7667,0.7666,0.7667,555860002.0
2008-02-29 13:19:00,0.76665,0.7667,0.76655,0.7666,496380000.0
2008-02-29 13:20:00,0.7666,0.7667,0.7665,0.76655,382920000.0
2008-02-29 13:21:00,0.7666,0.7667,0.76655,0.76665,473659999.0
2008-02-29 13:22:00,0.76665,0.76665,0.7666,0.7666,312000000.0
2008-02-29 13:23:00,0.7666,0.7666,0.7664,0.7665,476920001.0
2008-02-29 13:24:00,0.7665,0.7665,0.7664,0.7664,175960000.0
2008-02-29 13:25:00,0.76635,0.76655,0.76635,0.76645,192140000.0
2008-02-29 13:26:00,0.76645,0.7665,0.7664,0.7664,147260000.0
2008-02-29 13:27:00,0.7664,0.7665,0.7661,0.7661,371519999.0
2008-02-29 13:28:00,0.7661,0.7662,0.7661,0.7661,287319999.0
2008-02-29 13:29:00,0.76605,0.76605,0.76575,0.76575,330799997.0
2008-02-29 13:30:00,0.76585,0.7661,0.7658,0.7659,348780000.0
2008-02-29 13:31:00,0.7659,0.76595,0.76575,0.7658,424180000.0
2008-02-29 13:32:00,0.7658,0.766,0.7657,0.7658,300560000.0
2008-02-29 13:33:00,0.7658,0.7658,0.7655,0.7655,330020000.0
2008-02-29 13:34:00,0.7655,0.7655,0.7652,0.76525,235320000.0
2008-02-29 13:35:00,0.7653,0.7655,0.7653,0.7655,324180000.0
2008-02-29 13:36:00,0.76545,0.7656,0.76545,0.7656,371740000.0
2008-02-29 13:37:00,0.7656,0.7658,0.7656,0.7658,285720000.0
2008-02-29 13:38:00,0.7658,0.7658,0.7657,0.7658,416120000.0
2008-02-29 13:39:00,0.7658,0.76585,0.7658,0.7658,356000000.0
2008-02-29 13:40:00,0.7658,0.7659,0.7658,0.7659,409200000.0
2008-02-29 13:41:00,0.7659,0.766,0.76585,0.76585,402800000.0
2008-02-29 13:42:00,0.7659,0.766,0.7659,0.7659,282400000.0
2008-02-29 13:43:00,0.7659,0.7659,0.7659,0.7659,304800000.0
2008-02-29 13:44:00,0.7659,0.76595,0.7659,0.76595,116800000.0
2008-02-29 13:45:00,0.7658,0.76585,0.76575,0.76575,516800000.0
2008-02-29 13:46:00,0.76575,0.76575,0.7657,0.7657,168000000.0
2008-02-29 13:47:00,0.7657,0.7657,0.76565,0.76565,359080000.0
2008-02-29 13:48:00,0.76565,0.76585,0.76565,0.76585,577660000.0
2008-02-29 13:49:00,0.76585,0.76585,0.76575,0.76585,397719999.0
2008-02-29 13:50:00,0.7658,0.7658,0.7658,0.7658,156000000.0
2008-02-29 13:51:00,0.7658,0.7659,0.76575,0.7659,275140000.0
2008-02-29 13:52:00,0.7659,0.76595,0.7658,0.7658,420340000.0
2008-02-29 13:53:00,0.7658,0.7658,0.76575,0.76575,153820000.0
2008-02-29 13:54:00,0.76575,0.76585,0.76575,0.7658,277220000.0
2008-02-29 13:55:00,0.7658,0.7658,0.76575,0.7658,886900000.0
2008-02-29 13:56:00,0.7658,0.7658,0.76565,0.76565,1097140000.0
2008-02-29 13:57:00,0.76565,0.76575,0.76565,0.7657,1373000001.0
2008-02-29 13:58:00,0.7657,0.7658,0.7657,0.7658,788140000.0
2008-02-29 13:59:00,0.7658,0.7659,0.76575,0.76585,657200001.0
2008-02-29 14:00:00,0.76585,0.766,0.7658,0.7659,943140001.0
2008-02-29 14:01:00,0.7659,0.7659,0.7658,0.76585,440080000.0
2008-02-29 14:02:00,0.76585,0.76585,0.76565,0.76565,927480000.0
2008-02-29 14:03:00,0.7657,0.7657,0.76555,0.76555,1481079991.0
2008-02-29 14:04:00,0.7651,0.7652,0.7651,0.7652,1728800000.0
2008-02-29 14:05:00,0.7651,0.7652,0.765,0.7651,1728800000.0
2008-02-29 14:06:00,0.76555,0.76555,0.7655,0.76555,1728800000.0
2008-02-29 14:07:00,0.7655,0.7656,0.7655,0.76555,1006460000.0
2008-02-29 14:08:00,0.76555,0.76555,0.76545,0.76555,1354080000.0
2008-02-29 14:09:00,0.76555,0.76555,0.7655,0.7655,451120000.0
2008-02-29 14:10:00,0.7655,0.7655,0.7653,0.76535,1301060000.0
2008-02-29 14:11:00,0.76535,0.7654,0.7653,0.7653,961600000.0
2008-02-29 14:12:00,0.7653,0.7653,0.7651,0.76515,1109380000.0
2008-02-29 14:13:00,0.76515,0.7652,0.76505,0.7651,1429220000.0
2008-02-29 14:14:00,0.7651,0.76515,0.76505,0.76505,1488920000.0
2008-02-29 14:15:00,0.7651,0.76515,0.765,0.765,1183320000.0
2008-02-29 14:16:00,0.765,0.76515,0.765,0.76515,1025680000.0
2008-02-29 14:17:00,0.76515,0.7653,0.7651,0.7653,514320000.0
2008-02-29 14:18:00,0.7653,0.7655,0.7652,0.7655,1228680000.0
2008-02-29 14:19:00,0.7655,0.76555,0.76545,0.76545,1108120000.0
2008-02-29 14:20:00,0.76545,0.7655,0.7653,0.7653,1334640000.0
2008-02-29 14:21:00,0.7653,0.76555,0.7653,0.76545,1038300000.0
2008-02-29 14:22:00,0.76545,0.7655,0.7653,0.7654,1152660000.0
2008-02-29 14:23:00,0.7654,0.7654,0.7653,0.76535,1321600000.0
2008-02-29 14:24:00,0.76535,0.7654,0.7653,0.76535,1372800000.0
2008-02-29 14:25:00,0.76535,0.7654,0.7653,0.7654,1204799996.0
2008-02-29 14:26:00,0.7654,0.7654,0.76525,0.7654,1071499998.0
2008-02-29 14:27:00,0.7654,0.7656,0.7654,0.7655,1185280000.0
2008-02-29 14:28:00,0.7655,0.7655,0.76535,0.7654,924480000.0
2008-02-29 14:29:00,0.76535,0.7654,0.76525,0.76525,1065040001.0
2008-02-29 14:30:00,0.76525,0.7653,0.7652,0.7653,1102559999.0
2008-02-29 14:31:00,0.7653,0.76535,0.76525,0.7653,1073720000.0
2008-02-29 14:32:00,0.7653,0.7654,0.7653,0.7654,429640000.0
2008-02-29 14:33:00,0.7654,0.76545,0.7654,0.76545,848440000.0
2008-02-29 14:34:00,0.76545,0.76555,0.76545,0.7655,1101220000.0
2008-02-29 14:35:00,0.7655,0.76555,0.76535,0.76535,1322259999.0
2008-02-29 14:36:00,0.76535,0.7654,0.76535,0.7654,263840000.0
2008-02-29 14:37:00,0.7654,0.76555,0.76535,0.7655,1351000000.0
2008-02-29 14:38:00,0.7655,0.7657,0.76535,0.76545,1262259998.0
2008-02-29 14:39:00,0.76545,0.7657,0.76545,0.76555,1204659999.0
2008-02-29 14:40:00,0.76555,0.76555,0.7646,0.76475,659675000.0
2008-02-29 14:41:00,0.7655,0.7657,0.7654,0.7655,1808600001.0
2008-02-29 14:42:00,0.76495,0.76535,0.7649,0.76535,1808600001.0
2008-02-29 14:43:00,0.7652,0.7653,0.7652,0.7652,55760000.0
2008-02-29 14:44:00,0.7652,0.76535,0.7652,0.7653,55760000.0
2008-02-29 14:45:00,0.7653,0.7654,0.76525,0.7653,126900000.0
2008-02-29 14:46:00,0.7653,0.76545,0.76525,0.76545,222400000.0
2008-02-29 14:47:00,0.76545,0.7655,0.7653,0.76535,460100000.0
2008-02-29 14:48:00,0.7654,0.7655,0.765,0.7651,484580000.0
2008-02-29 14:49:00,0.7651,0.7651,0.765,0.7651,126840000.0
2008-02-29 14:50:00,0.7651,0.7651,0.765,0.765,84200000.0
2008-02-29 14:51:00,0.765,0.765,0.7648,0.7649,279680000.0
2008-02-29 14:52:00,0.7649,0.765,0.76465,0.76465,203799999.0
2008-02-29 14:53:00,0.76465,0.7647,0.7646,0.7647,544020000.0
2008-02-29 14:54:00,0.7647,0.7647,0.76435,0.7645,466780001.0
2008-02-29 14:55:00,0.76455,0.7649,0.76455,0.7649,799079986.0
2008-02-29 14:56:00,0.7649,0.765,0.7648,0.765,133940000.0
2008-02-29 14:57:00,0.765,0.76525,0.765,0.76525,58320000.0
2008-02-29 14:58:00,0.76525,0.7653,0.7652,0.76525,490520002.0
2008-02-29 15:00:00,0.76535,0.7654,0.76525,0.7654,748940002.0
2008-02-29 15:01:00,0.7654,0.7655,0.76535,0.76545,101480000.0
2008-02-29 15:02:00,0.76545,0.76545,0.76525,0.76535,1783780009.0
2008-02-29 15:03:00,0.76535,0.7654,0.7652,0.7652,292620002.0
2008-02-29 15:04:00,0.7652,0.7652,0.76515,0.7652,175260000.0
2008-02-29 15:05:00,0.7652,0.76525,0.76505,0.7651,504419999.0
2008-02-29 15:06:00,0.7651,0.7652,0.7651,0.7652,345320000.0
2008-02-29 15:07:00,0.7652,0.7653,0.76515,0.7652,122640000.0
2008-02-29 15:08:00,0.7652,0.7653,0.7651,0.76525,481540002.0
2008-02-29 15:09:00,0.76525,0.7653,0.7651,0.7651,201060000.0
2008-02-29 15:10:00,0.7651,0.7654,0.765,0.7653,156200000.0
2008-02-29 15:11:00,0.7653,0.7654,0.7653,0.7653,99140000.0
2008-02-29 15:12:00,0.7653,0.76535,0.76515,0.7653,595919999.0
2008-02-29 15:13:00,0.7653,0.7655,0.7652,0.7654,101720000.0
2008-02-29 15:14:00,0.7654,0.7654,0.7651,0.7652,426100000.0
2008-02-29 15:15:00,0.7652,0.7652,0.7651,0.76515,109520000.0
2008-02-29 15:16:00,0.76515,0.7654,0.7651,0.76535,343380000.0
2008-02-29 15:17:00,0.76535,0.76545,0.76535,0.7654,1208700001.0
2008-02-29 15:18:00,0.7654,0.7655,0.7654,0.7654,1179500000.0
2008-02-29 15:19:00,0.7654,0.7655,0.7654,0.7654,1142440000.0
2008-02-29 15:20:00,0.7654,0.7654,0.76525,0.7653,1276240000.0
2008-02-29 15:21:00,0.7653,0.76535,0.7653,0.76535,1070400000.0
2008-02-29 15:22:00,0.76535,0.7654,0.7653,0.76535,1403620000.0
2008-02-29 15:23:00,0.76535,0.7654,0.7653,0.7654,787580000.0
2008-02-29 15:24:00,0.7654,0.7654,0.76535,0.7654,954640000.0
2008-02-29 15:25:00,0.7654,0.7655,0.76535,0.7654,971360000.0
2008-02-29 15:26:00,0.7654,0.7654,0.76525,0.7653,1528920000.0
2008-02-29 15:27:00,0.7653,0.7654,0.76525,0.7653,1012220000.0
2008-02-29 15:28:00,0.7653,0.76535,0.76525,0.7653,1018400000.0
2008-02-29 15:29:00,0.7653,0.7654,0.76525,0.7654,1230399998.0
2008-02-29 15:30:00,0.7654,0.7654,0.76525,0.76525,1532860003.0
2008-02-29 15:31:00,0.76525,0.76535,0.7652,0.76535,1026420000.0
2008-02-29 15:32:00,0.76535,0.7655,0.76525,0.7653,1253080000.0
2008-02-29 15:33:00,0.7653,0.7655,0.76525,0.76545,957499998.0
2008-02-29 15:34:00,0.7654,0.7655,0.7654,0.7654,1082580000.0
2008-02-29 15:35:00,0.7654,0.7654,0.7654,0.7654,493700000.0
2008-02-29 15:36:00,0.7654,0.7654,0.76535,0.7654,877960000.0
2008-02-29 15:37:00,0.7654,0.7654,0.76535,0.7654,697980000.0
2008-02-29 15:38:00,0.7654,0.76545,0.76525,0.76525,790620000.0
2008-02-29 15:39:00,0.76525,0.76555,0.7652,0.7655,896659999.0
2008-02-29 15:40:00,0.7655,0.7657,0.7655,0.76555,1322640000.0
2008-02-29 15:41:00,0.76555,0.7657,0.7655,0.7655,1159959998.0
2008-02-29 15:42:00,0.7655,0.7655,0.76535,0.7654,822420000.0
2008-02-29 15:43:00,0.7654,0.7654,0.7652,0.76525,1007980000.0
2008-02-29 15:44:00,0.76525,0.76535,0.7652,0.7652,706120000.0
2008-02-29 15:45:00,0.7652,0.7653,0.7652,0.7652,541480000.0
2008-02-29 15:46:00,0.7652,0.7652,0.7652,0.7652,1032000000.0
2008-02-29 15:47:00,0.7652,0.7652,0.7651,0.76515,1028040000.0
2008-02-29 15:48:00,0.76515,0.7652,0.7651,0.7652,1031220000.0
2008-02-29 15:49:00,0.7652,0.76525,0.7652,0.7652,1292000000.0
2008-02-29 15:50:00,0.7652,0.76525,0.76515,0.76515,1034260000.0
2008-02-29 15:51:00,0.76515,0.7652,0.76515,0.76515,662640000.0
2008-02-29 15:52:00,0.76515,0.7652,0.76515,0.7652,451440000.0
2008-02-29 15:53:00,0.7652,0.7652,0.7651,0.7652,883020000.0
2008-02-29 15:54:00,0.76515,0.7652,0.7651,0.76515,950860000.0
2008-02-29 15:55:00,0.76515,0.76525,0.7651,0.7652,1000760000.0
2008-02-29 15:56:00,0.7652,0.76535,0.76515,0.7653,1506600000.0
2008-02-29 15:57:00,0.7653,0.7653,0.7653,0.7653,905340000.0
2008-02-29 15:58:00,0.7653,0.7653,0.7653,0.7653,868000000.0
2008-02-29 15:59:00,0.7653,0.76535,0.76525,0.7653,935000000.0
2008-02-29 16:00:00,0.7653,0.76535,0.7653,0.7653,1140800000.0
2008-02-29 16:01:00,0.7653,0.76535,0.7653,0.7653,1400800000.0
2008-02-29 16:02:00,0.7653,0.7653,0.7652,0.76525,1340800000.0
2008-02-29 16:03:00,0.76525,0.76525,0.7652,0.76525,1074400000.0
2008-02-29 16:04:00,0.76525,0.7653,0.7652,0.7652,1084240000.0
2008-02-29 16:05:00,0.7652,0.7655,0.7652,0.76545,1167100001.0
2008-02-29 16:06:00,0.76545,0.7655,0.7654,0.76545,641920000.0
2008-02-29 16:07:00,0.76545,0.76545,0.76535,0.7654,1138640000.0
2008-02-29 16:08:00,0.7654,0.76545,0.7653,0.7653,1193480000.0
2008-02-29 16:09:00,0.7653,0.7653,0.76525,0.7653,1258380000.0
2008-02-29 16:10:00,0.7653,0.76535,0.7652,0.76525,908939999.0
2008-02-29 16:11:00,0.76525,0.76535,0.76525,0.76535,1026160000.0
2008-02-29 16:12:00,0.76535,0.76535,0.76515,0.7652,948860000.0
2008-02-29 16:13:00,0.7652,0.7652,0.765,0.76505,1321020000.0
2008-02-29 16:14:00,0.76505,0.7651,0.765,0.76505,981600000.0
2008-02-29 16:15:00,0.76505,0.76505,0.7649,0.76495,1092180000.0
2008-02-29 16:16:00,0.76495,0.765,0.76475,0.7649,1264700000.0
2008-02-29 16:17:00,0.7649,0.7649,0.7648,0.7648,1218260000.0
2008-02-29 16:18:00,0.7648,0.76485,0.76465,0.7647,1068179999.0
2008-02-29 16:19:00,0.7647,0.76475,0.7646,0.76465,1235380000.0
2008-02-29 16:20:00,0.76465,0.7647,0.7646,0.76465,1222380000.0
2008-02-29 16:21:00,0.76465,0.7648,0.76465,0.76475,1244560000.0
2008-02-29 16:22:00,0.76475,0.7648,0.76475,0.7648,734480000.0
2008-02-29 16:23:00,0.7648,0.7649,0.7648,0.7648,1477080000.0
2008-02-29 16:24:00,0.7648,0.76485,0.76475,0.76475,1597900000.0
2008-02-29 16:25:00,0.7637,0.7637,0.7636,0.7636,1385880000.0
2008-02-29 16:26:00,0.7647,0.7648,0.76465,0.7648,1385880000.0
2008-02-29 16:27:00,0.7648,0.7649,0.76475,0.7649,789900000.0
2008-02-29 16:28:00,0.7649,0.7651,0.7649,0.76505,1028220000.0
2008-02-29 16:29:00,0.76505,0.76505,0.76495,0.765,1454760000.0
2008-02-29 16:30:00,0.765,0.765,0.76485,0.7649,851700000.0
2008-02-29 16:31:00,0.7649,0.7649,0.76475,0.76485,1253300000.0
2008-02-29 16:32:00,0.76485,0.7649,0.7648,0.7648,731400000.0
2008-02-29 16:33:00,0.7648,0.76485,0.76475,0.7648,600420000.0
2008-02-29 16:34:00,0.7648,0.765,0.7647,0.76485,1486380000.0
2008-02-29 16:35:00,0.76485,0.76505,0.76485,0.76495,1530639999.0
2008-02-29 16:36:00,0.76495,0.7651,0.7649,0.765,1146559999.0
2008-02-29 16:37:00,0.765,0.7651,0.765,0.765,1096120000.0
2008-02-29 16:38:00,0.765,0.7652,0.765,0.7652,840980000.0
2008-02-29 16:39:00,0.7652,0.7652,0.7651,0.76515,384780000.0
2008-02-29 16:40:00,0.76515,0.7652,0.7651,0.7651,879160000.0
2008-02-29 16:41:00,0.7651,0.7651,0.7651,0.7651,1040080000.0
2008-02-29 16:42:00,0.7651,0.7652,0.76505,0.7652,1516000001.0
2008-02-29 16:43:00,0.7652,0.7652,0.7649,0.765,1547999999.0
2008-02-29 16:44:00,0.765,0.76505,0.7649,0.76495,1176800000.0
2008-02-29 16:45:00,0.765,0.7651,0.7649,0.7649,1193140000.0
2008-02-29 16:46:00,0.7649,0.76495,0.7648,0.7649,1480640000.0
2008-02-29 16:47:00,0.7649,0.765,0.7649,0.76495,1196000000.0
2008-02-29 16:48:00,0.76495,0.7651,0.7649,0.76495,1021100000.0
2008-02-29 16:49:00,0.76495,0.7651,0.7649,0.765,1031720000.0
2008-02-29 16:50:00,0.765,0.7651,0.76495,0.7651,671580000.0
2008-02-29 16:51:00,0.7651,0.7651,0.76505,0.7651,288640000.0
2008-02-29 16:52:00,0.7651,0.76515,0.76505,0.7651,887880000.0
2008-02-29 16:53:00,0.7651,0.7651,0.7651,0.7651,868180000.0
2008-02-29 16:54:00,0.7651,0.7652,0.765,0.765,757340000.0
2008-02-29 16:55:00,0.765,0.76505,0.76465,0.7648,1067599998.0
2008-02-29 16:56:00,0.7648,0.7649,0.76475,0.7649,896420000.0
2008-02-29 16:57:00,0.7649,0.765,0.7649,0.7649,1028460000.0
2008-02-29 16:58:00,0.7649,0.765,0.76485,0.7649,1302699999.0
2008-02-29 16:59:00,0.7649,0.7649,0.76465,0.7647,1070820000.0
2008-02-29 17:00:00,0.76475,0.7648,0.76465,0.7647,604860000.0
2008-02-29 17:01:00,0.7647,0.7647,0.7645,0.7645,1124979997.0
2008-02-29 17:02:00,0.7645,0.7646,0.7645,0.7645,1181520000.0
2008-02-29 17:03:00,0.7645,0.7645,0.76425,0.76425,1192120000.0
2008-02-29 17:04:00,0.76425,0.76425,0.7639,0.764,825180000.0
2008-02-29 17:05:00,0.764,0.764,0.7638,0.7638,771440000.0
2008-02-29 17:06:00,0.7638,0.7639,0.76345,0.7635,978980000.0
2008-02-29 17:07:00,0.7635,0.7637,0.76345,0.7637,1054339999.0
2008-02-29 17:08:00,0.7637,0.7639,0.7636,0.7637,523720000.0
2008-02-29 17:09:00,0.7637,0.7637,0.7635,0.76355,684060000.0
2008-02-29 17:10:00,0.76355,0.76365,0.7635,0.7636,1116799999.0
2008-02-29 17:11:00,0.7636,0.7636,0.76315,0.7633,1235360001.0
2008-02-29 17:12:00,0.7633,0.7634,0.7633,0.7633,979060000.0
2008-02-29 17:13:00,0.7633,0.7634,0.7633,0.7633,1138060001.0
2008-02-29 17:14:00,0.7633,0.76335,0.7631,0.7631,1288180000.0
2008-02-29 17:15:00,0.7631,0.76325,0.76305,0.7632,1085660000.0
2008-02-29 17:16:00,0.7631,0.7631,0.76275,0.76285,1323159999.0
2008-02-29 17:17:00,0.76285,0.7631,0.76285,0.7631,1000600000.0
2008-02-29 17:18:00,0.7631,0.7633,0.7631,0.7633,770080000.0
2008-02-29 17:19:00,0.7633,0.7633,0.7631,0.7632,1148260000.0
2008-02-29 17:20:00,0.7632,0.7634,0.7631,0.7633,1213019999.0
2008-02-29 17:21:00,0.7633,0.7635,0.7633,0.7635,671220001.0
2008-02-29 17:22:00,0.7635,0.7635,0.76335,0.7634,979800000.0
2008-02-29 17:23:00,0.7635,0.7637,0.76345,0.7637,1347760001.0
2008-02-29 17:24:00,0.7637,0.76375,0.7636,0.76375,827559999.0
2008-02-29 17:25:00,0.76375,0.7638,0.76365,0.7637,619080000.0
2008-02-29 17:26:00,0.7637,0.7638,0.7636,0.76375,1111360000.0
2008-02-29 17:27:00,0.7638,0.7639,0.7638,0.7638,823679999.0
2008-02-29 17:28:00,0.7638,0.7639,0.7638,0.76385,1073200000.0
2008-02-29 17:29:00,0.76385,0.764,0.7638,0.76395,1016740000.0
2008-02-29 17:30:00,0.76395,0.764,0.76385,0.7639,1110500000.0
2008-02-29 17:31:00,0.7639,0.764,0.76385,0.7639,878160000.0
2008-02-29 17:32:00,0.7639,0.7639,0.76375,0.7638,891060001.0
2008-02-29 17:33:00,0.7638,0.7638,0.7636,0.7637,898620000.0
2008-02-29 17:34:00,0.7637,0.7637,0.76335,0.76355,1430720003.0
2008-02-29 17:35:00,0.76355,0.7636,0.76345,0.7635,1239999997.0
2008-02-29 17:36:00,0.7635,0.7636,0.76345,0.7635,1409840000.0
2008-02-29 17:37:00,0.7641,0.7641,0.764,0.764,2000059978.0
2008-02-29 17:38:00,0.7641,0.7642,0.764,0.7642,2000059978.0
2008-02-29 17:39:00,0.7641,0.7642,0.7641,0.7642,2000059978.0
2008-02-29 17:40:00,0.7641,0.7641,0.764,0.7641,2000059978.0
2008-02-29 17:41:00,0.7642,0.7643,0.7641,0.7643,2000059978.0
2008-02-29 17:42:00,0.76315,0.7632,0.7631,0.7632,2000059978.0
2008-02-29 17:43:00,0.7641,0.7643,0.7641,0.7641,1742399982.0
2008-02-29 17:44:00,0.7642,0.7643,0.7641,0.7642,1742399982.0
2008-02-29 17:45:00,0.7643,0.7643,0.7642,0.7642,1742399982.0
2008-02-29 17:46:00,0.7643,0.7643,0.7641,0.7641,1742399982.0
2008-02-29 17:47:00,0.7642,0.7642,0.7641,0.7642,1742399982.0
2008-02-29 17:48:00,0.7643,0.7643,0.7642,0.7642,1742399982.0
2008-02-29 17:49:00,0.7643,0.7644,0.7642,0.7643,1742399982.0
2008-02-29 17:50:00,0.7644,0.7645,0.7643,0.7645,1742399982.0
2008-02-29 17:51:00,0.7644,0.7645,0.7643,0.7644,1742399982.0
2008-02-29 17:52:00,0.76305,0.76305,0.76275,0.76275,1742399982.0
2008-02-29 17:53:00,0.7645,0.7645,0.7644,0.7645,1565719998.0
2008-02-29 17:54:00,0.7644,0.7645,0.7644,0.7645,1565719998.0
2008-02-29 17:55:00,0.76295,0.763,0.76275,0.7628,1565719998.0
2008-02-29 17:56:00,0.7646,0.7647,0.7646,0.7646,1836900003.0
2008-02-29 17:57:00,0.7645,0.7646,0.7645,0.7645,1836900003.0
2008-02-29 17:58:00,0.7646,0.7646,0.7644,0.7644,1836900003.0
2008-02-29 17:59:00,0.7645,0.7646,0.7644,0.7644,1836900003.0
2008-02-29 18:00:00,0.7645,0.7645,0.7644,0.7645,1836900003.0
2008-02-29 18:01:00,0.7633,0.7633,0.763,0.7631,1836900003.0
2008-02-29 18:02:00,0.7644,0.7645,0.7642,0.7642,1660399994.0
2008-02-29 18:03:00,0.7643,0.7643,0.7642,0.7642,1660399994.0
2008-02-29 18:04:00,0.7643,0.7643,0.7642,0.7642,1660399994.0
2008-02-29 18:05:00,0.7643,0.7643,0.7643,0.7643,1660399994.0
2008-02-29 18:06:00,0.7642,0.7643,0.7642,0.7643,1660399994.0
2008-02-29 18:08:00,0.7644,0.7648,0.7643,0.7648,1660399994.0
2008-02-29 18:09:00,0.7647,0.7647,0.7645,0.7646,1660399994.0
2008-02-29 18:10:00,0.7648,0.7648,0.7646,0.7648,1660399994.0
2008-02-29 18:11:00,0.7647,0.7648,0.7647,0.7647,1660399994.0
2008-02-29 18:12:00,0.7646,0.7646,0.7646,0.7646,1660399994.0
2008-02-29 18:13:00,0.7645,0.7645,0.7643,0.7645,1660399994.0
2008-02-29 18:14:00,0.7644,0.7645,0.7644,0.7644,1660399994.0
2008-02-29 18:15:00,0.7645,0.7645,0.7644,0.7644,1660399994.0
2008-02-29 18:16:00,0.7645,0.7646,0.7644,0.7644,1660399994.0
2008-02-29 18:17:00,0.7645,0.7645,0.7643,0.7643,1660399994.0
2008-02-29 18:18:00,0.7642,0.7644,0.7642,0.7644,1660399994.0
2008-02-29 18:19:00,0.7643,0.7646,0.7643,0.7646,1660399994.0
2008-02-29 18:20:00,0.7647,0.7647,0.7645,0.7645,1660399994.0
2008-02-29 18:21:00,0.7644,0.7646,0.7644,0.7646,1660399994.0
2008-02-29 18:22:00,0.7645,0.7646,0.7645,0.7646,1660399994.0
2008-02-29 18:23:00,0.7645,0.7647,0.7645,0.7647,1660399994.0
2008-02-29 18:24:00,0.7639,0.764,0.7639,0.764,1660399994.0
2008-02-29 18:25:00,0.76395,0.764,0.7639,0.7639,1465599999.0
2008-02-29 18:26:00,0.7645,0.7646,0.7645,0.7646,1726900025.0
2008-02-29 18:27:00,0.7645,0.7646,0.7645,0.7645,1726900025.0
2008-02-29 18:28:00,0.7646,0.7646,0.7645,0.7645,1726900025.0
2008-02-29 18:29:00,0.7644,0.7645,0.7643,0.7644,1726900025.0
2008-02-29 18:30:00,0.7645,0.7645,0.7643,0.7644,1726900025.0
2008-02-29 18:33:00,0.7645,0.7645,0.7644,0.7645,1726900025.0
2008-02-29 18:34:00,0.7644,0.7644,0.7644,0.7644,1726900025.0
2008-02-29 18:35:00,0.7643,0.7645,0.7642,0.7643,1726900025.0
2008-02-29 18:36:00,0.7644,0.7645,0.7644,0.7644,1726900025.0
2008-02-29 18:37:00,0.7643,0.7644,0.7643,0.7644,1726900025.0
2008-02-29 18:38:00,0.7643,0.7645,0.7643,0.7645,1726900025.0
2008-02-29 18:39:00,0.7644,0.7645,0.7644,0.7645,1726900025.0
2008-02-29 18:40:00,0.7644,0.7644,0.7644,0.7644,1726900025.0
2008-02-29 18:41:00,0.7642,0.76445,0.7642,0.76435,1726900025.0
2008-02-29 18:42:00,0.7644,0.7644,0.7643,0.7643,1446400000.0
2008-02-29 18:43:00,0.7643,0.7643,0.7642,0.7643,1755999995.0
2008-02-29 18:44:00,0.7642,0.7642,0.764,0.7641,1755999995.0
2008-02-29 18:45:00,0.7642,0.7643,0.7641,0.7642,1755999995.0
2008-02-29 18:46:00,0.7641,0.7642,0.7641,0.7642,1755999995.0
2008-02-29 18:48:00,0.7643,0.7643,0.7643,0.7643,1755999995.0
2008-02-29 18:49:00,0.7644,0.7644,0.7643,0.7643,1755999995.0
2008-02-29 18:50:00,0.7644,0.7644,0.7643,0.7644,1755999995.0
2008-02-29 18:51:00,0.7643,0.7644,0.7643,0.7643,1755999995.0
2008-02-29 18:52:00,0.7642,0.7644,0.7642,0.7644,1755999995.0
2008-02-29 18:53:00,0.7643,0.7643,0.7642,0.7642,1755999995.0
2008-02-29 18:54:00,0.7641,0.7641,0.764,0.764,1755999995.0
2008-02-29 18:55:00,0.7641,0.7641,0.764,0.764,1755999995.0
2008-02-29 18:56:00,0.7646,0.76475,0.76455,0.7646,1755999995.0
2008-02-29 18:57:00,0.764,0.7642,0.764,0.7642,1137100001.0
2008-02-29 18:58:00,0.76465,0.76465,0.7645,0.7645,1137100001.0
2008-02-29 18:59:00,0.7645,0.7647,0.7645,0.76455,1805599999.0
2008-02-29 19:01:00,0.7644,0.7645,0.7644,0.7644,1463599993.0
2008-02-29 19:02:00,0.7643,0.7645,0.7643,0.7644,1463599993.0
2008-02-29 19:03:00,0.7645,0.7645,0.7644,0.7644,1463599993.0
2008-02-29 19:04:00,0.7645,0.7645,0.7644,0.7644,1463599993.0
2008-02-29 19:06:00,0.7643,0.7643,0.7643,0.7643,1463599993.0
2008-02-29 19:07:00,0.76435,0.7644,0.7643,0.7644,1463599993.0
2008-02-29 19:09:00,0.7649,0.7649,0.76455,0.7647,1603200002.0
2008-02-29 19:10:00,0.7647,0.7649,0.76465,0.7649,1182660003.0
2008-02-29 19:11:00,0.7649,0.7649,0.7648,0.7648,1885600000.0
2008-02-29 19:12:00,0.7642,0.7642,0.7641,0.7641,1992800008.0
2008-02-29 19:13:00,0.7642,0.7643,0.7642,0.7642,1992800008.0
2008-02-29 19:14:00,0.7643,0.7643,0.7642,0.7642,1992800008.0
2008-02-29 19:15:00,0.7641,0.7642,0.7641,0.7641,1992800008.0
2008-02-29 19:16:00,0.7642,0.7642,0.764,0.7641,1992800008.0
2008-02-29 19:17:00,0.7645,0.7646,0.76435,0.76435,1992800008.0
2008-02-29 19:18:00,0.7642,0.7642,0.7642,0.7642,2004000015.0
2008-02-29 19:19:00,0.7641,0.7641,0.7641,0.7641,2004000015.0
2008-02-29 19:21:00,0.7645,0.76465,0.7645,0.76465,2004000015.0
2008-02-29 19:22:00,0.7642,0.7642,0.7641,0.7641,1963199988.0
2008-02-29 19:23:00,0.7642,0.7642,0.7641,0.7642,1963199988.0
2008-02-29 19:24:00,0.7641,0.7641,0.764,0.764,1963199988.0
2008-02-29 19:25:00,0.7648,0.7648,0.76465,0.76465,1963199988.0
2008-02-29 19:26:00,0.7641,0.7641,0.764,0.764,2007200003.0
2008-02-29 19:27:00,0.7646,0.76465,0.76455,0.7646,2007200003.0
2008-02-29 19:28:00,0.7646,0.7647,0.76455,0.76455,1700000005.0
2008-02-29 19:29:00,0.76455,0.7646,0.7644,0.76445,1559200000.0
2008-02-29 19:30:00,0.7641,0.7641,0.7641,0.7641,1900800001.0
2008-02-29 19:31:00,0.7645,0.7645,0.7644,0.76445,1900800001.0
2008-02-29 19:32:00,0.76445,0.7645,0.7644,0.7645,1252060003.0
2008-02-29 19:33:00,0.7643,0.7643,0.7642,0.7642,1279200000.0
2008-02-29 19:34:00,0.7643,0.7643,0.7642,0.7643,1279200000.0
2008-02-29 19:35:00,0.7642,0.7643,0.7642,0.7643,1279200000.0
2008-02-29 19:36:00,0.7644,0.76455,0.7644,0.76445,1279200000.0
2008-02-29 19:37:00,0.76445,0.76445,0.7644,0.76445,960000000.0
2008-02-29 19:38:00,0.7644,0.76455,0.7644,0.76455,1269500000.0
2008-02-29 19:39:00,0.76455,0.76455,0.7645,0.76455,1568800000.0
2008-02-29 19:40:00,0.76455,0.7646,0.7645,0.76455,1449600000.0
2008-02-29 19:41:00,0.7644,0.7645,0.7644,0.7644,1344599994.0
2008-02-29 19:42:00,0.7645,0.7645,0.7644,0.7645,1344599994.0
2008-02-29 19:45:00,0.7644,0.7645,0.7644,0.7644,1344599994.0
2008-02-29 19:46:00,0.7643,0.76435,0.7642,0.76425,1344599994.0
2008-02-29 19:47:00,0.76425,0.76425,0.76425,0.76425,956000000.0
2008-02-29 19:48:00,0.76425,0.7644,0.76425,0.7644,1771999997.0
2008-02-29 19:49:00,0.7644,0.7645,0.7644,0.7644,1476000000.0
2008-02-29 19:50:00,0.7645,0.7645,0.7645,0.7645,1476000000.0
2008-02-29 19:51:00,0.76445,0.7645,0.76435,0.7644,1476000000.0
2008-02-29 19:52:00,0.7645,0.7645,0.7644,0.7644,1670400000.0
2008-02-29 19:55:00,0.76415,0.7642,0.7641,0.7641,1670400000.0
2008-02-29 19:56:00,0.7645,0.7645,0.7644,0.7644,1645660008.0
2008-02-29 19:57:00,0.7643,0.7644,0.7643,0.7644,1645660008.0
2008-02-29 19:59:00,0.7643,0.7643,0.7643,0.7643,1645660008.0
2008-02-29 20:00:00,0.7643,0.7644,0.7643,0.76435,1645660008.0
2008-02-29 20:01:00,0.76435,0.7645,0.76435,0.7645,2018399973.0
2008-02-29 20:02:00,0.7642,0.7643,0.7642,0.7643,1368799979.0
2008-02-29 20:03:00,0.7645,0.76455,0.7644,0.7645,1368799979.0
2008-02-29 20:04:00,0.7645,0.7645,0.7644,0.7644,1691999984.0
2008-02-29 20:05:00,0.7645,0.7645,0.7644,0.7644,1691999984.0
2008-02-29 20:06:00,0.7643,0.7644,0.7643,0.7643,1405600000.0
2008-02-29 20:08:00,0.7644,0.7644,0.7643,0.7643,1405600000.0
2008-02-29 20:09:00,0.7644,0.7644,0.7644,0.7644,1405600000.0
2008-02-29 20:10:00,0.7644,0.7644,0.7644,0.7644,1816000000.0
2008-02-29 20:12:00,0.7641,0.7642,0.7641,0.7642,1816000000.0
2008-02-29 20:18:00,0.7642,0.76425,0.7642,0.7642,2108799996.0
2008-02-29 20:19:00,0.7642,0.7643,0.7642,0.7642,1568800000.0
2008-02-29 20:20:00,0.7642,0.7642,0.7642,0.7642,641600000.0
2008-02-29 20:21:00,0.7642,0.7642,0.7642,0.7642,1380000000.0
2008-02-29 20:22:00,0.7643,0.7643,0.7643,0.7643,1852000048.0
2008-02-29 20:23:00,0.7644,0.7644,0.7643,0.7643,1852000048.0
2008-02-29 20:24:00,0.7642,0.7642,0.76405,0.76405,1852000048.0
2008-02-29 20:25:00,0.7642,0.7642,0.7642,0.7642,1300799998.0
2008-02-29 20:26:00,0.76405,0.7641,0.76405,0.76405,1300799998.0
2008-02-29 20:27:00,0.76405,0.7641,0.764,0.76405,1776800004.0
2008-02-29 20:28:00,0.7641,0.7642,0.7641,0.7641,2008799990.0
2008-02-29 20:29:00,0.7642,0.7642,0.7641,0.7641,2008799990.0
2008-02-29 20:30:00,0.76415,0.7642,0.7641,0.76415,2008799990.0
2008-02-29 20:31:00,0.7642,0.7642,0.7642,0.7642,2107199995.0
2008-02-29 20:32:00,0.7641,0.7642,0.7641,0.7641,2107199995.0
2008-02-29 20:33:00,0.7642,0.7642,0.7642,0.7642,2107199995.0
2008-02-29 20:34:00,0.76425,0.76435,0.7642,0.7643,2107199995.0
2008-02-29 20:38:00,0.7641,0.7642,0.7641,0.7642,1347600000.0
2008-02-29 20:39:00,0.7641,0.7642,0.7641,0.7642,1347600000.0
2008-02-29 20:40:00,0.7641,0.7642,0.7641,0.7642,1347600000.0
2008-02-29 20:41:00,0.7641,0.7642,0.7641,0.7642,1347600000.0
2008-02-29 20:42:00,0.7641,0.7641,0.7641,0.7641,1347600000.0
2008-02-29 20:43:00,0.764,0.764,0.7639,0.7639,1347600000.0
2008-02-29 20:44:00,0.764,0.7641,0.7639,0.7641,1347600000.0
2008-02-29 20:45:00,0.764,0.7641,0.764,0.7641,1347600000.0
2008-02-29 20:46:00,0.764,0.7641,0.764,0.764,1347600000.0
2008-02-29 20:47:00,0.7639,0.7639,0.7639,0.7639,1347600000.0
2008-02-29 20:48:00,0.764,0.764,0.7639,0.764,1347600000.0
2008-02-29 20:49:00,0.7639,0.764,0.7639,0.7639,1347600000.0
2008-02-29 20:50:00,0.764,0.764,0.7639,0.764,1347600000.0
2008-02-29 20:51:00,0.7639,0.764,0.7639,0.7639,1347600000.0
2008-02-29 20:52:00,0.7638,0.7639,0.7638,0.7639,1347600000.0
2008-02-29 20:54:00,0.7645,0.7645,0.76445,0.7645,1347600000.0
2008-02-29 20:56:00,0.7641,0.7641,0.764,0.764,1724700018.0
2008-02-29 20:57:00,0.7639,0.764,0.7639,0.764,1724700018.0
2008-02-29 20:58:00,0.76445,0.7645,0.7644,0.7645,1724700018.0
2008-02-29 20:59:00,0.764,0.764,0.7638,0.7639,1673300013.0
2008-02-29 21:00:00,0.764,0.764,0.7639,0.7639,1673300013.0
2008-02-29 21:01:00,0.7638,0.7639,0.7638,0.7639,1673300013.0
2008-02-29 21:02:00,0.7638,0.764,0.7638,0.764,1673300013.0
2008-02-29 21:03:00,0.76435,0.7645,0.7643,0.76445,1673300013.0
2008-02-29 21:04:00,0.764,0.7641,0.764,0.7641,935720000.0
2008-02-29 21:05:00,0.764,0.764,0.764,0.764,935720000.0
2008-02-29 21:07:00,0.7639,0.764,0.7639,0.764,935720000.0
2008-02-29 21:10:00,0.7639,0.764,0.7639,0.764,935720000.0
2008-02-29 21:11:00,0.76445,0.7645,0.76445,0.7645,935720000.0
2008-02-29 21:12:00,0.764,0.7641,0.764,0.7641,1432800000.0
2008-02-29 21:14:00,0.764,0.7641,0.764,0.764,1432800000.0
2008-02-29 21:15:00,0.7641,0.7641,0.764,0.764,1432800000.0
2008-02-29 21:16:00,0.7645,0.7645,0.76445,0.7645,1432800000.0
2008-02-29 21:17:00,0.7645,0.7645,0.7644,0.7645,2035260037.0
2008-02-29 21:18:00,0.7645,0.7645,0.7645,0.7645,1485900000.0
2008-02-29 21:19:00,0.7642,0.7642,0.7641,0.7641,1889200023.0
2008-02-29 21:20:00,0.7642,0.7642,0.7641,0.7641,1889200023.0
2008-02-29 21:21:00,0.764,0.764,0.764,0.764,1889200023.0
2008-02-29 21:23:00,0.7644,0.7644,0.76435,0.76435,1889200023.0
2008-02-29 21:24:00,0.76435,0.7644,0.76435,0.7644,1611200000.0
2008-02-29 21:25:00,0.7644,0.7644,0.7643,0.7643,752899999.0
2008-02-29 21:26:00,0.764,0.764,0.764,0.764,1825700000.0
2008-02-29 21:27:00,0.7643,0.7643,0.7643,0.7643,1825700000.0
2008-02-29 21:28:00,0.764,0.764,0.7639,0.7639,1411600016.0
2008-02-29 21:29:00,0.7642,0.7643,0.7642,0.7642,1411600016.0
2008-02-29 21:31:00,0.7642,0.76425,0.7642,0.76425,1012299999.0
2008-02-29 21:32:00,0.7639,0.7639,0.7639,0.7639,1517200000.0
2008-02-29 21:35:00,0.7643,0.7643,0.76425,0.7643,1517200000.0
2008-02-29 21:36:00,0.7643,0.7643,0.76425,0.7643,2128800000.0
2008-02-29 21:37:00,0.7643,0.7643,0.7642,0.7642,1689200000.0
2008-02-29 21:38:00,0.764,0.764,0.764,0.764,517985000.0
2008-02-29 21:39:00,0.7639,0.764,0.7639,0.7639,517985000.0
2008-02-29 21:40:00,0.7642,0.7643,0.7642,0.7643,517985000.0
2008-02-29 21:41:00,0.7643,0.7643,0.7643,0.7643,202615194.0
2008-02-29 21:42:00,0.7643,0.7643,0.76415,0.76415,1294826192.0
2008-02-29 21:43:00,0.764,0.764,0.7639,0.764,1080200002.0
2008-02-29 21:45:00,0.7639,0.764,0.7639,0.764,1080200002.0
2008-02-29 21:46:00,0.7639,0.764,0.7639,0.764,1080200002.0
2008-02-29 21:47:00,0.7639,0.764,0.7639,0.7639,1080200002.0
2008-02-29 21:49:00,0.764,0.764,0.764,0.764,1080200002.0
2008-02-29 21:50:00,0.764,0.76405,0.764,0.76405,1080200002.0
2008-02-29 21:51:00,0.7639,0.7639,0.7636,0.7638,1052400003.0
2008-02-29 21:52:00,0.764,0.764,0.76385,0.76395,1052400003.0
2008-02-29 21:53:00,0.76395,0.764,0.76395,0.764,1762400000.0
2008-02-29 21:54:00,0.764,0.7641,0.764,0.7641,1651599999.0
2008-02-29 21:55:00,0.7642,0.7642,0.7641,0.7641,1767400000.0
2008-02-29 21:56:00,0.764,0.7641,0.764,0.7641,1767400000.0
2008-02-29 21:57:00,0.76405,0.7641,0.764,0.76405,1767400000.0
2008-02-29 21:58:00,0.76405,0.76415,0.76405,0.76415,1630500025.0
2008-02-29 21:59:00,0.76415,0.76415,0.7639,0.764,2017200002.0
2008-02-29 22:00:00,0.7639,0.7641,0.7639,0.764,1164400005.0
2008-02-29 22:01:00,0.7639,0.764,0.7639,0.7639,1164400005.0
2008-02-29 22:02:00,0.76395,0.7641,0.7639,0.7641,1164400005.0
2008-02-29 22:03:00,0.7641,0.7642,0.7641,0.7641,1931199996.0
2008-02-29 22:04:00,0.7641,0.7641,0.764,0.764,1635200002.0
2008-02-29 22:05:00,0.7641,0.7642,0.7641,0.7641,1635200002.0
2008-02-29 22:06:00,0.7639,0.764,0.7639,0.764,1126400000.0
2008-02-29 22:07:00,0.7641,0.7641,0.7641,0.7641,1126400000.0
2008-02-29 22:08:00,0.7641,0.7641,0.7641,0.7641,1099600000.0
2008-02-29 22:09:00,0.7641,0.7641,0.7641,0.7641,888000000.0
2008-02-29 22:10:00,0.7641,0.7641,0.76405,0.7641,884000000.0
2008-02-29 22:11:00,0.7641,0.7641,0.7641,0.7641,1806799986.0
2008-02-29 22:12:00,0.7639,0.764,0.7639,0.764,1778800000.0
2008-02-29 22:13:00,0.7639,0.764,0.7639,0.764,1778800000.0
2008-02-29 22:15:00,0.7641,0.7641,0.764,0.764,1778800000.0
2008-02-29 22:16:00,0.7641,0.7641,0.7641,0.7641,1778800000.0
2008-02-29 22:17:00,0.7641,0.7641,0.7641,0.7641,1550000000.0
2008-02-29 22:19:00,0.7639,0.764,0.7639,0.7639,1808000000.0
2008-02-29 22:20:00,0.7642,0.7642,0.7642,0.7642,1808000000.0
2008-02-29 22:21:00,0.7642,0.7642,0.7641,0.7641,1550400000.0
2008-02-29 22:22:00,0.7641,0.7641,0.7641,0.7641,927200000.0
2008-02-29 22:23:00,0.7641,0.7641,0.7641,0.7641,872000000.0
2008-02-29 22:24:00,0.7641,0.7641,0.7641,0.7641,884000000.0
2008-02-29 22:25:00,0.7641,0.7641,0.76405,0.7641,888000000.0
2008-02-29 22:26:00,0.7641,0.7641,0.76405,0.7641,888000000.0
2008-02-29 22:27:00,0.7641,0.7641,0.7641,0.7641,884000000.0
2008-02-29 22:28:00,0.7641,0.7641,0.76405,0.7641,896000000.0
2008-02-29 22:29:00,0.7641,0.7641,0.76405,0.7641,896000000.0
2008-02-29 22:30:00,0.7641,0.7641,0.76405,0.76405,884000000.0
2008-02-29 22:31:00,0.76405,0.76405,0.76405,0.76405,876000000.0
2008-02-29 22:32:00,0.76405,0.76405,0.76405,0.76405,880000000.0
2008-02-29 22:33:00,0.76405,0.76405,0.76405,0.76405,896000000.0
2008-02-29 22:34:00,0.76405,0.76405,0.76405,0.76405,892000000.0
2008-02-29 22:35:00,0.76405,0.7641,0.76405,0.7641,1103200000.0
2008-02-29 22:36:00,0.7641,0.7641,0.76405,0.76405,1596100000.0
2008-02-29 22:37:00,0.76405,0.76405,0.76405,0.76405,896000000.0
2008-02-29 22:38:00,0.76405,0.76405,0.76405,0.76405,872000000.0
2008-02-29 22:39:00,0.76405,0.76405,0.76395,0.764,651200000.0
2008-02-29 22:40:00,0.764,0.7641,0.764,0.764,1485900012.0
2008-02-29 22:41:00,0.764,0.764,0.764,0.764,993200000.0
2008-02-29 22:42:00,0.764,0.764,0.764,0.764,892000000.0
2008-02-29 22:43:00,0.7639,0.764,0.7638,0.7639,1259200000.0
2008-02-29 22:44:00,0.7638,0.7638,0.7636,0.7636,1259200000.0
2008-02-29 22:45:00,0.7638,0.7638,0.7636,0.7638,1259200000.0
2008-02-29 22:46:00,0.7639,0.7639,0.7636,0.7638,1259200000.0
2008-02-29 22:48:00,0.764,0.764,0.76395,0.76395,1259200000.0
2008-02-29 22:49:00,0.76395,0.764,0.76395,0.764,625200000.0
2008-02-29 22:50:00,0.764,0.764,0.76395,0.764,731600000.0
2008-02-29 22:51:00,0.7635,0.7636,0.7635,0.7635,1032800002.0
2008-02-29 22:52:00,0.7636,0.7636,0.7635,0.7635,1032800002.0
2008-02-29 22:53:00,0.7636,0.7636,0.7634,0.7634,1032800002.0
2008-02-29 22:54:00,0.7643,0.76435,0.7642,0.7642,1032800002.0
2008-02-29 22:56:00,0.7635,0.7635,0.7634,0.7634,2066000000.0
2008-02-29 22:57:00,0.7633,0.7634,0.7633,0.7634,2066000000.0
2008-02-29 22:58:00,0.7633,0.7633,0.763,0.763,2066000000.0
2008-02-29 22:59:00,0.7632,0.7632,0.763,0.763,2066000000.0
2008-02-29 23:00:00,0.764,0.764,0.76395,0.764,2066000000.0
2008-02-29 23:26:00,0.7638,0.76389,0.7638,0.76389,2099499984.0
2008-02-29 23:30:00,0.76375,0.76399,0.76375,0.7639,2057399973.0
2008-02-29 23:31:00,0.76385,0.76388,0.76367,0.7637,2139199991.0
2008-02-29 23:32:00,0.76375,0.76379,0.76372,0.76375,1906199986.0
2008-02-29 23:37:00,0.76382,0.76383,0.76371,0.76375,2104499972.0
2008-02-29 23:38:00,0.76374,0.76378,0.76367,0.76367,2084599986.0
2008-02-29 23:48:00,0.76371,0.76374,0.76362,0.76364,2052699988.0
2008-02-29 23:49:00,0.76365,0.76375,0.7636,0.76362,2052399986.0
2008-02-29 23:58:00,0.76309,0.76309,0.76285,0.76285,2043299977.0
2008-02-29 23:59:00,0.76279,0.76301,0.76279,0.76279,2065499985.0
2008-03-03 00:00:00,0.7655,0.7655,0.7655,0.7655,32000000.0
2008-03-03 00:01:00,0.7656,0.7656,0.7656,0.7656,32000000.0
2008-03-03 00:02:00,0.7639,0.764,0.7638,0.764,32000000.0
2008-03-03 00:03:00,0.764,0.764,0.7638,0.7638,40800000.0
2008-03-03 00:04:00,0.7638,0.764,0.7638,0.764,70400000.0
2008-03-03 00:05:00,0.764,0.764,0.764,0.764,73600000.0
2008-03-03 00:06:00,0.764,0.764,0.764,0.764,57600000.0
2008-03-03 00:07:00,0.764,0.764,0.764,0.764,139200000.0
2008-03-03 00:08:00,0.764,0.764,0.7638,0.7638,144000000.0
2008-03-03 00:09:00,0.7638,0.7639,0.7638,0.7639,88000000.0
2008-03-03 00:10:00,0.7639,0.7639,0.7639,0.7639,156000000.0
2008-03-03 00:11:00,0.7639,0.764,0.7639,0.764,94080000.0
2008-03-03 00:12:00,0.764,0.7642,0.764,0.7642,7780000.0
2008-03-03 00:13:00,0.7642,0.7642,0.764,0.7642,18660000.0
2008-03-03 00:14:00,0.7642,0.7642,0.7641,0.7641,3320000.0
2008-03-03 00:15:00,0.7641,0.7642,0.764,0.7642,37140000.0
2008-03-03 00:16:00,0.7643,0.7643,0.7642,0.7642,14620000.0
2008-03-03 00:17:00,0.7642,0.7642,0.7642,0.7642,71600000.0
2008-03-03 00:18:00,0.7642,0.7642,0.764,0.764,43260000.0
2008-03-03 00:19:00,0.764,0.7642,0.764,0.7642,55680000.0
2008-03-03 00:20:00,0.7642,0.7642,0.7641,0.7642,28840000.0
2008-03-03 00:21:00,0.7642,0.7643,0.7642,0.7643,16980000.0
2008-03-03 00:22:00,0.7643,0.7643,0.7643,0.7643,124240000.0
2008-03-03 00:23:00,0.7643,0.7643,0.7643,0.7643,168000000.0
2008-03-03 00:24:00,0.7643,0.7644,0.7643,0.7643,131560000.0
2008-03-03 00:25:00,0.7643,0.7646,0.7643,0.7644,8660000.0
2008-03-03 00:26:00,0.7644,0.7646,0.7644,0.7646,39540000.0
2008-03-03 00:27:00,0.7646,0.7647,0.7646,0.7647,18020000.0
2008-03-03 00:28:00,0.7647,0.7647,0.7647,0.7647,102040000.0
2008-03-03 00:29:00,0.7647,0.765,0.7647,0.765,57440000.0
2008-03-03 00:30:00,0.765,0.765,0.765,0.765,163500000.0
2008-03-03 00:31:00,0.765,0.7651,0.765,0.7651,24260000.0
2008-03-03 00:32:00,0.7651,0.7653,0.765,0.765,12480000.0
2008-03-03 00:33:00,0.765,0.765,0.7649,0.765,6580000.0
2008-03-03 00:34:00,0.765,0.7652,0.7649,0.7651,261820000.0
2008-03-03 00:35:00,0.7651,0.7654,0.7651,0.7654,50560000.0
2008-03-03 00:36:00,0.7654,0.7657,0.7654,0.7656,72600000.0
2008-03-03 00:37:00,0.7656,0.7659,0.7656,0.7658,74080000.0
2008-03-03 00:38:00,0.7658,0.7659,0.7657,0.7658,67480000.0
2008-03-03 00:39:00,0.7658,0.7658,0.7658,0.7658,17900000.0
2008-03-03 00:40:00,0.7658,0.7658,0.7657,0.7657,33780000.0
2008-03-03 00:41:00,0.7657,0.7658,0.7657,0.7657,16160000.0
2008-03-03 00:42:00,0.7657,0.7657,0.7656,0.7657,18980000.0
2008-03-03 00:43:00,0.7657,0.7657,0.7656,0.7656,3920000.0
2008-03-03 00:44:00,0.7656,0.7657,0.7656,0.7657,34700000.0
2008-03-03 00:45:00,0.7657,0.7657,0.7655,0.7655,120420000.0
2008-03-03 00:46:00,0.7655,0.7656,0.7655,0.7656,80200000.0
2008-03-03 00:47:00,0.7656,0.7656,0.7655,0.7655,82900000.0
2008-03-03 00:48:00,0.7655,0.7655,0.7655,0.7655,72400000.0
2008-03-03 00:49:00,0.7655,0.7656,0.7654,0.7655,32780000.0
2008-03-03 00:50:00,0.7655,0.7655,0.7655,0.7655,35360000.0
2008-03-03 00:51:00,0.7655,0.7655,0.7654,0.7655,139060000.0
2008-03-03 00:52:00,0.7655,0.7655,0.7653,0.7653,36140000.0
2008-03-03 00:53:00,0.7653,0.7653,0.7653,0.7653,9760000.0
2008-03-03 00:54:00,0.7653,0.7653,0.7652,0.7652,84940000.0
2008-03-03 00:55:00,0.7652,0.7652,0.7652,0.7652,72000000.0
2008-03-03 00:56:00,0.7652,0.7654,0.7652,0.7654,25560000.0
2008-03-03 00:57:00,0.7654,0.7655,0.7653,0.7653,38580000.0
2008-03-03 00:58:00,0.7653,0.7655,0.7653,0.7655,61420000.0
2008-03-03 00:59:00,0.7655,0.7658,0.7655,0.7655,228460000.0
2008-03-03 01:00:00,0.7655,0.7656,0.7655,0.7655,324460000.0
2008-03-03 01:01:00,0.7655,0.7657,0.7655,0.7657,139340000.0
2008-03-03 01:02:00,0.7657,0.7658,0.7656,0.7658,10060000.0
2008-03-03 01:03:00,0.7658,0.7659,0.7657,0.7659,8580000.0
2008-03-03 01:04:00,0.7659,0.7663,0.7656,0.766,257340000.0
2008-03-03 01:05:00,0.766,0.766,0.7654,0.7657,288900000.0
2008-03-03 01:06:00,0.7657,0.7658,0.7656,0.7658,122180000.0
2008-03-03 01:07:00,0.7658,0.7658,0.7657,0.7657,52660000.0
2008-03-03 01:08:00,0.7657,0.7659,0.7657,0.7659,75320000.0
2008-03-03 01:09:00,0.7659,0.7661,0.7656,0.766,214580000.0
2008-03-03 01:10:00,0.766,0.7665,0.7657,0.7662,51380000.0
2008-03-03 01:11:00,0.7662,0.7663,0.766,0.7661,93140000.0
2008-03-03 01:12:00,0.7661,0.7662,0.766,0.7661,181040000.0
2008-03-03 01:13:00,0.7661,0.7661,0.7659,0.766,72480000.0
2008-03-03 01:14:00,0.766,0.766,0.7657,0.7657,88960000.0
2008-03-03 01:15:00,0.7655,0.7657,0.7651,0.7651,79860000.0
2008-03-03 01:16:00,0.7651,0.7653,0.7649,0.7651,178760000.0
2008-03-03 01:17:00,0.7651,0.7652,0.7649,0.7652,102700000.0
2008-03-03 01:18:00,0.7652,0.7652,0.7651,0.7651,116920000.0
2008-03-03 01:19:00,0.7651,0.7654,0.7651,0.7654,36860000.0
2008-03-03 01:20:00,0.7654,0.7656,0.7654,0.7655,314860000.0
2008-03-03 01:21:00,0.7655,0.7658,0.7655,0.7658,141460000.0
2008-03-03 01:22:00,0.7658,0.766,0.7654,0.7659,127860000.0
2008-03-03 01:23:00,0.7659,0.7661,0.7656,0.766,108020000.0
2008-03-03 01:24:00,0.766,0.766,0.7655,0.7657,135320000.0
2008-03-03 01:25:00,0.7657,0.7659,0.7657,0.7658,242920000.0
2008-03-03 01:26:00,0.7658,0.7658,0.7654,0.7656,207880000.0
2008-03-03 01:27:00,0.7656,0.7657,0.7655,0.7656,158680000.0
2008-03-03 01:28:00,0.7656,0.7657,0.7655,0.7656,90740000.0
2008-03-03 01:29:00,0.7655,0.7655,0.7654,0.7655,105900000.0
2008-03-03 01:30:00,0.7655,0.7656,0.7654,0.7655,59800000.0
2008-03-03 01:31:00,0.7655,0.7657,0.7654,0.7656,423700000.0
2008-03-03 01:32:00,0.7656,0.7657,0.7656,0.7656,81560000.0
2008-03-03 01:33:00,0.7656,0.7658,0.7653,0.7653,57360000.0
2008-03-03 01:34:00,0.7653,0.7656,0.7652,0.7653,45980000.0
2008-03-03 01:35:00,0.7653,0.7654,0.7652,0.7652,54640000.0
2008-03-03 01:36:00,0.7652,0.7654,0.7652,0.7653,75940000.0
2008-03-03 01:37:00,0.7653,0.7654,0.7652,0.7652,123560000.0
2008-03-03 01:38:00,0.7652,0.7655,0.7652,0.7654,196140000.0
2008-03-03 01:39:00,0.7654,0.7655,0.7654,0.7654,15580000.0
2008-03-03 01:40:00,0.7654,0.7655,0.7652,0.7652,163900000.0
2008-03-03 01:41:00,0.7652,0.7652,0.7652,0.7652,148140000.0
2008-03-03 01:42:00,0.7652,0.7653,0.7652,0.7652,101320000.0
2008-03-03 01:43:00,0.7652,0.7652,0.7651,0.7651,180280000.0
2008-03-03 01:44:00,0.7651,0.7651,0.7651,0.7651,482400000.0
2008-03-03 01:45:00,0.7651,0.7651,0.7651,0.7651,478000000.0
2008-03-03 01:46:00,0.7651,0.7652,0.7651,0.7652,165680000.0
2008-03-03 01:47:00,0.7652,0.7654,0.7652,0.7654,48360000.0
2008-03-03 01:48:00,0.7654,0.7654,0.7653,0.7654,31920000.0
2008-03-03 01:49:00,0.7654,0.7655,0.7652,0.7654,24160000.0
2008-03-03 01:50:00,0.7654,0.7656,0.7654,0.7654,510800000.0
2008-03-03 01:51:00,0.7654,0.7655,0.7654,0.7655,725700000.0
2008-03-03 01:52:00,0.7655,0.7658,0.7655,0.7658,517800000.0
2008-03-03 01:53:00,0.7658,0.7658,0.7656,0.7657,362960000.0
2008-03-03 01:54:00,0.7657,0.7657,0.7654,0.7656,134180000.0
2008-03-03 01:55:00,0.7656,0.7658,0.7656,0.7658,165360000.0
2008-03-03 01:56:00,0.7658,0.7658,0.7657,0.7658,286280000.0
2008-03-03 01:57:00,0.7658,0.7658,0.7657,0.7658,185060000.0
2008-03-03 01:58:00,0.7658,0.7658,0.7657,0.7658,331160000.0
2008-03-03 01:59:00,0.7658,0.7659,0.7657,0.76585,408120000.0
2008-03-03 02:00:00,0.76585,0.7661,0.7658,0.7661,122760000.0
2008-03-03 02:01:00,0.7661,0.7662,0.7659,0.7661,168620000.0
2008-03-03 02:02:00,0.7661,0.7662,0.7657,0.76575,645400000.0
2008-03-03 02:03:00,0.76575,0.76595,0.7657,0.7658,275120000.0
2008-03-03 02:04:00,0.7658,0.766,0.76575,0.76575,38040000.0
2008-03-03 02:05:00,0.76575,0.7658,0.7656,0.7656,282960000.0
2008-03-03 02:06:00,0.7656,0.7658,0.7655,0.7655,268360000.0
2008-03-03 02:07:00,0.7655,0.7656,0.7654,0.7654,344600000.0
2008-03-03 02:08:00,0.7654,0.7655,0.7652,0.7652,392580000.0
2008-03-03 02:09:00,0.7652,0.7653,0.7652,0.7653,186300000.0
2008-03-03 02:10:00,0.7653,0.7653,0.76515,0.7652,340940000.0
2008-03-03 02:11:00,0.7652,0.7653,0.7651,0.7652,713220000.0
2008-03-03 02:12:00,0.7652,0.7652,0.7652,0.7652,37560000.0
2008-03-03 02:13:00,0.7652,0.7652,0.7652,0.7652,116840000.0
2008-03-03 02:14:00,0.7652,0.7652,0.7652,0.7652,58940000.0
2008-03-03 02:15:00,0.7652,0.7652,0.7651,0.76515,217160000.0
2008-03-03 02:16:00,0.76515,0.7653,0.7651,0.7652,201580000.0
2008-03-03 02:17:00,0.7652,0.7653,0.7652,0.7653,223380000.0
2008-03-03 02:18:00,0.7653,0.7653,0.7651,0.7652,258160000.0
2008-03-03 02:19:00,0.7653,0.7654,0.7652,0.7652,117300000.0
2008-03-03 02:20:00,0.7652,0.7653,0.7652,0.7653,306740000.0
2008-03-03 02:21:00,0.7653,0.7653,0.7652,0.7653,49300000.0
2008-03-03 02:22:00,0.7653,0.7653,0.7653,0.7653,13320000.0
2008-03-03 02:23:00,0.7653,0.7653,0.7652,0.7653,15920000.0
2008-03-03 02:24:00,0.7653,0.7653,0.7653,0.7653,63920000.0
2008-03-03 02:25:00,0.7653,0.7653,0.7651,0.7651,80180000.0
2008-03-03 02:26:00,0.7651,0.76525,0.7651,0.7652,115660000.0
2008-03-03 02:27:00,0.7652,0.7653,0.7652,0.7653,138080000.0
2008-03-03 02:28:00,0.7653,0.7654,0.7653,0.7654,170620000.0
2008-03-03 02:29:00,0.7654,0.7656,0.7654,0.7655,94640000.0
2008-03-03 02:30:00,0.7655,0.7656,0.7654,0.7656,151900000.0
2008-03-03 02:31:00,0.7656,0.7656,0.7654,0.76545,38220000.0
2008-03-03 02:32:00,0.76545,0.76565,0.7654,0.7656,113260000.0
2008-03-03 02:33:00,0.7656,0.7656,0.7654,0.7655,31000000.0
2008-03-03 02:34:00,0.7655,0.7656,0.7654,0.7655,222840000.0
2008-03-03 02:35:00,0.7655,0.7655,0.7654,0.7654,13880000.0
2008-03-03 02:36:00,0.7654,0.7655,0.7654,0.7655,395240000.0
2008-03-03 02:37:00,0.7655,0.7656,0.7654,0.76545,204360000.0
2008-03-03 02:38:00,0.76545,0.7655,0.7654,0.7655,281260000.0
2008-03-03 02:39:00,0.7655,0.7656,0.7655,0.7656,162760000.0
2008-03-03 02:40:00,0.7656,0.7657,0.7654,0.7655,176940000.0
2008-03-03 02:41:00,0.7655,0.76565,0.7655,0.7655,385720000.0
2008-03-03 02:42:00,0.7655,0.7657,0.7655,0.7656,430160000.0
2008-03-03 02:43:00,0.7656,0.7658,0.7655,0.7658,320500000.0
2008-03-03 02:44:00,0.7658,0.766,0.7658,0.766,182440000.0
2008-03-03 02:45:00,0.766,0.7661,0.76585,0.7661,95480000.0
2008-03-03 02:46:00,0.7661,0.7661,0.766,0.766,63100000.0
2008-03-03 02:47:00,0.766,0.7662,0.766,0.7662,27000000.0
2008-03-03 02:48:00,0.7662,0.7662,0.766,0.7661,268260000.0
2008-03-03 02:49:00,0.7661,0.7662,0.7659,0.766,188100000.0
2008-03-03 02:50:00,0.766,0.7661,0.766,0.7661,178640000.0
2008-03-03 02:51:00,0.7661,0.76625,0.7661,0.7662,313960000.0
2008-03-03 02:52:00,0.7662,0.7662,0.766,0.7662,214400000.0
2008-03-03 02:53:00,0.7662,0.7662,0.766,0.7661,469600000.0
2008-03-03 02:54:00,0.7661,0.7661,0.76585,0.76595,340800000.0
2008-03-03 02:55:00,0.76595,0.766,0.7659,0.76595,385600000.0
2008-03-03 02:56:00,0.76595,0.76595,0.76575,0.76585,317600000.0
2008-03-03 02:57:00,0.76585,0.7659,0.76575,0.7658,284800000.0
2008-03-03 02:58:00,0.7658,0.7658,0.76565,0.7658,295200000.0
2008-03-03 02:59:00,0.7658,0.7658,0.7657,0.7657,524000000.0
2008-03-03 03:00:00,0.7657,0.7658,0.7656,0.7656,364640000.0
2008-03-03 03:01:00,0.7656,0.7656,0.7654,0.7655,595540000.0
2008-03-03 03:02:00,0.7655,0.7655,0.7654,0.7655,316460000.0
2008-03-03 03:03:00,0.7655,0.7655,0.7655,0.7655,151060000.0
2008-03-03 03:04:00,0.7655,0.7656,0.7655,0.7655,187380000.0
2008-03-03 03:05:00,0.7655,0.7655,0.7655,0.7655,432000000.0
2008-03-03 03:06:00,0.7655,0.7656,0.7655,0.7655,272140000.0
2008-03-03 03:07:00,0.7655,0.7656,0.7655,0.7655,276520000.0
2008-03-03 03:08:00,0.7655,0.7655,0.7655,0.7655,13320000.0
2008-03-03 03:09:00,0.7655,0.7655,0.7653,0.7653,165360000.0
2008-03-03 03:10:00,0.7653,0.7654,0.7652,0.7652,442940000.0
2008-03-03 03:11:00,0.7652,0.7652,0.765,0.7651,304800000.0
2008-03-03 03:12:00,0.7651,0.7652,0.7651,0.7652,369600000.0
2008-03-03 03:13:00,0.7652,0.7652,0.7651,0.7652,417600000.0
2008-03-03 03:14:00,0.7652,0.76535,0.7652,0.76535,632000000.0
2008-03-03 03:15:00,0.76535,0.7654,0.7652,0.7652,544000000.0
2008-03-03 03:16:00,0.7652,0.7652,0.7651,0.7651,490400000.0
2008-03-03 03:17:00,0.7651,0.7653,0.7651,0.7652,544000000.0
2008-03-03 03:18:00,0.7652,0.76535,0.7652,0.7652,389600000.0
2008-03-03 03:19:00,0.7652,0.7652,0.7651,0.7651,674400000.0
2008-03-03 03:20:00,0.7651,0.7654,0.7651,0.7652,712000000.0
2008-03-03 03:21:00,0.7652,0.7652,0.7651,0.7651,414400000.0
2008-03-03 03:22:00,0.7651,0.7652,0.7651,0.7652,247200000.0
2008-03-03 03:23:00,0.7652,0.7652,0.7651,0.7651,262400000.0
2008-03-03 03:24:00,0.7651,0.7652,0.7651,0.7651,480000000.0
2008-03-03 03:25:00,0.7651,0.7652,0.7651,0.7652,511200000.0
2008-03-03 03:26:00,0.7652,0.76525,0.7652,0.7652,292800000.0
2008-03-03 03:27:00,0.7652,0.7652,0.7651,0.7651,1284000000.0
2008-03-03 03:28:00,0.7651,0.7652,0.7651,0.7652,942400000.0
2008-03-03 03:29:00,0.7652,0.7652,0.7652,0.7652,180000000.0
2008-03-03 03:30:00,0.7652,0.7654,0.7652,0.7653,476000000.0
2008-03-03 03:31:00,0.7653,0.76545,0.7653,0.7654,532800000.0
2008-03-03 03:32:00,0.7654,0.7656,0.7653,0.7656,549600000.0
2008-03-03 03:33:00,0.7656,0.76565,0.76545,0.76565,526400000.0
2008-03-03 03:34:00,0.76565,0.76575,0.7654,0.7655,584000000.0
2008-03-03 03:35:00,0.7654,0.7655,0.76535,0.7654,436800000.0
2008-03-03 03:36:00,0.7654,0.7654,0.7654,0.7654,435200000.0
2008-03-03 03:37:00,0.7654,0.76545,0.7652,0.76525,382400000.0
2008-03-03 03:38:00,0.76525,0.76525,0.76525,0.76525,179200000.0
2008-03-03 03:39:00,0.76525,0.76525,0.7651,0.7652,466400000.0
2008-03-03 03:40:00,0.7652,0.7652,0.7652,0.7652,1435200000.0
2008-03-03 03:41:00,0.7652,0.7652,0.7652,0.7652,816000000.0
2008-03-03 03:42:00,0.7652,0.7652,0.7652,0.7652,530400000.0
2008-03-03 03:43:00,0.7652,0.7652,0.7652,0.7652,530400000.0
2008-03-03 03:44:00,0.7652,0.7652,0.7652,0.7652,1071200000.0
2008-03-03 03:45:00,0.7652,0.7652,0.7652,0.7652,596800000.0
2008-03-03 03:46:00,0.7652,0.7652,0.7652,0.7652,535200000.0
2008-03-03 03:47:00,0.7652,0.7652,0.7652,0.7652,523200000.0
2008-03-03 03:48:00,0.7652,0.7652,0.7652,0.7652,520800000.0
2008-03-03 03:49:00,0.7652,0.7652,0.7652,0.7652,518400000.0
2008-03-03 03:50:00,0.7652,0.7652,0.7652,0.7652,815200000.0
2008-03-03 03:51:00,0.7652,0.76525,0.7652,0.7652,985600000.0
2008-03-03 03:52:00,0.7652,0.7655,0.7652,0.7655,1423200000.0
2008-03-03 03:53:00,0.7655,0.7656,0.7655,0.7655,1218400000.0
2008-03-03 03:54:00,0.7655,0.7655,0.7655,0.7655,1385600000.0
2008-03-03 03:55:00,0.7655,0.76565,0.7655,0.76565,352800000.0
2008-03-03 03:56:00,0.76565,0.76565,0.7655,0.7655,813600000.0
2008-03-03 03:57:00,0.7655,0.7655,0.7655,0.7655,992000000.0
2008-03-03 03:58:00,0.7655,0.7655,0.76525,0.7654,396000000.0
2008-03-03 03:59:00,0.7654,0.7654,0.7654,0.7654,175200000.0
2008-03-03 04:00:00,0.7654,0.7654,0.7654,0.7654,202400000.0
2008-03-03 04:01:00,0.7654,0.7654,0.7653,0.7654,616000000.0
2008-03-03 04:02:00,0.7654,0.7654,0.7653,0.7654,352800000.0
2008-03-03 04:03:00,0.7654,0.7655,0.7654,0.7655,772000000.0
2008-03-03 04:04:00,0.7655,0.76555,0.76545,0.76545,690400000.0
2008-03-03 04:05:00,0.76545,0.76545,0.7654,0.7654,292000000.0
2008-03-03 04:06:00,0.7654,0.76545,0.7654,0.76545,1454400000.0
2008-03-03 04:07:00,0.76545,0.7655,0.7654,0.76545,1492800000.0
2008-03-03 04:08:00,0.76545,0.7655,0.7654,0.7655,622400000.0
2008-03-03 04:09:00,0.7655,0.7655,0.7654,0.7655,816800000.0
2008-03-03 04:10:00,0.7655,0.7655,0.7654,0.7654,1831200000.0
2008-03-03 04:11:00,0.7655,0.7656,0.7655,0.7656,930400000.0
2008-03-03 04:12:00,0.7656,0.7656,0.7655,0.7655,439200000.0
2008-03-03 04:13:00,0.7655,0.7657,0.76545,0.7656,957600000.0
2008-03-03 04:14:00,0.7656,0.76575,0.7656,0.7656,880000000.0
2008-03-03 04:15:00,0.7656,0.76575,0.7656,0.7656,872800000.0
2008-03-03 04:16:00,0.7656,0.7656,0.7656,0.7656,798400000.0
2008-03-03 04:17:00,0.7656,0.7656,0.7655,0.7655,181600000.0
2008-03-03 04:18:00,0.7655,0.7656,0.7654,0.7654,492800000.0
2008-03-03 04:19:00,0.7654,0.7656,0.7654,0.7656,958700000.0
2008-03-03 04:20:00,0.7656,0.7656,0.7656,0.7656,65700000.0
2008-03-03 04:21:00,0.7656,0.7656,0.7656,0.7656,66000000.0
2008-03-03 04:22:00,0.7656,0.7656,0.7656,0.7656,133500000.0
2008-03-03 04:23:00,0.7656,0.7656,0.7656,0.7656,218000000.0
2008-03-03 04:24:00,0.7656,0.7656,0.7656,0.7656,405400000.0
2008-03-03 04:25:00,0.7656,0.7656,0.7656,0.7656,67400000.0
2008-03-03 04:26:00,0.7656,0.7656,0.7656,0.7656,62400000.0
2008-03-03 04:27:00,0.7656,0.7657,0.7656,0.76565,134600000.0
2008-03-03 04:28:00,0.76565,0.76585,0.7656,0.7656,366100000.0
2008-03-03 04:29:00,0.7656,0.7656,0.7656,0.7656,72000000.0
2008-03-03 04:30:00,0.7656,0.7657,0.7655,0.7657,70900000.0
2008-03-03 04:31:00,0.7657,0.7657,0.7653,0.7653,518100000.0
2008-03-03 04:32:00,0.7653,0.7654,0.7653,0.76535,323200000.0
2008-03-03 04:33:00,0.76535,0.7654,0.76535,0.7654,808000000.0
2008-03-03 04:34:00,0.7654,0.76555,0.7654,0.76555,566400000.0
2008-03-03 04:35:00,0.76555,0.76565,0.7655,0.76555,617600000.0
2008-03-03 04:36:00,0.76555,0.7656,0.76555,0.76555,225600000.0
2008-03-03 04:37:00,0.76555,0.76565,0.7655,0.76555,195200000.0
2008-03-03 04:38:00,0.76555,0.76555,0.7655,0.7655,564800000.0
2008-03-03 04:39:00,0.7655,0.7655,0.7655,0.7655,651200000.0
2008-03-03 04:40:00,0.7655,0.7655,0.7654,0.7655,240800000.0
2008-03-03 04:41:00,0.76555,0.7657,0.76555,0.7657,670400000.0
2008-03-03 04:42:00,0.7657,0.7657,0.7654,0.7655,675200000.0
2008-03-03 04:43:00,0.7655,0.7655,0.7655,0.7655,1160000000.0
2008-03-03 04:44:00,0.7655,0.7655,0.7655,0.7655,1254400000.0
2008-03-03 04:45:00,0.7655,0.7657,0.7655,0.7657,879200000.0
2008-03-03 04:46:00,0.7657,0.7657,0.7656,0.7656,961600000.0
2008-03-03 04:47:00,0.7656,0.76565,0.76555,0.7656,1175200000.0
2008-03-03 04:48:00,0.7656,0.76565,0.7656,0.7656,964800000.0
2008-03-03 04:49:00,0.76555,0.7656,0.76555,0.76555,176800000.0
2008-03-03 04:50:00,0.76555,0.76555,0.76545,0.7655,1051200000.0
2008-03-03 04:51:00,0.7655,0.7656,0.7655,0.7656,946400000.0
2008-03-03 04:52:00,0.7656,0.76565,0.7656,0.76565,1192000000.0
2008-03-03 04:53:00,0.76565,0.7657,0.7656,0.7657,1256000000.0
2008-03-03 04:54:00,0.7657,0.76575,0.76565,0.7657,885600000.0
2008-03-03 04:55:00,0.7657,0.76595,0.7657,0.7658,792800000.0
2008-03-03 04:56:00,0.7658,0.76585,0.76575,0.76585,363200000.0
2008-03-03 04:57:00,0.76585,0.76585,0.7657,0.7658,270400000.0
2008-03-03 04:58:00,0.76575,0.76595,0.76575,0.76595,386400000.0
2008-03-03 04:59:00,0.76595,0.76615,0.7659,0.76615,552800000.0
2008-03-03 05:00:00,0.76615,0.76615,0.766,0.766,377600000.0
2008-03-03 05:01:00,0.766,0.7662,0.766,0.7662,864800000.0
2008-03-03 05:02:00,0.76615,0.76615,0.766,0.7661,388000000.0
2008-03-03 05:03:00,0.7661,0.76615,0.76585,0.7659,974400000.0
2008-03-03 05:04:00,0.7659,0.76605,0.7659,0.7659,1231200000.0
2008-03-03 05:05:00,0.7659,0.76605,0.7659,0.766,407200000.0
2008-03-03 05:06:00,0.766,0.766,0.766,0.766,268000000.0
2008-03-03 05:07:00,0.766,0.7661,0.766,0.7661,162200000.0
2008-03-03 05:08:00,0.7661,0.7661,0.7661,0.7661,110500000.0
2008-03-03 05:09:00,0.7661,0.7661,0.7661,0.7661,203600000.0
2008-03-03 05:10:00,0.7661,0.76615,0.7661,0.7661,618800000.0
2008-03-03 05:11:00,0.7661,0.7661,0.7661,0.7661,506800000.0
2008-03-03 05:12:00,0.7661,0.7661,0.7661,0.7661,368800000.0
2008-03-03 05:13:00,0.7661,0.76615,0.7661,0.76615,578800000.0
2008-03-03 05:14:00,0.76615,0.76615,0.7661,0.7661,273000000.0
2008-03-03 05:15:00,0.7661,0.7662,0.7661,0.7662,151400000.0
2008-03-03 05:16:00,0.7662,0.7662,0.7662,0.7662,176800000.0
2008-03-03 05:17:00,0.7662,0.7662,0.7662,0.7662,290400000.0
2008-03-03 05:18:00,0.7662,0.7662,0.76615,0.76615,389600000.0
2008-03-03 05:19:00,0.76615,0.7662,0.76615,0.76615,187200000.0
2008-03-03 05:20:00,0.76615,0.76615,0.7661,0.76615,903700000.0
2008-03-03 05:21:00,0.76615,0.76615,0.7661,0.76615,488800000.0
2008-03-03 05:22:00,0.76615,0.7662,0.7661,0.76615,205200000.0
2008-03-03 05:23:00,0.76615,0.7662,0.7661,0.76615,186800000.0
2008-03-03 05:24:00,0.76615,0.7662,0.7661,0.7661,330500000.0
2008-03-03 05:25:00,0.7661,0.76635,0.7661,0.7662,477800000.0
2008-03-03 05:26:00,0.7662,0.76625,0.7661,0.7662,478800000.0
2008-03-03 05:27:00,0.7662,0.76645,0.7662,0.76625,327200000.0
2008-03-03 05:28:00,0.76625,0.76625,0.7662,0.76625,706400000.0
2008-03-03 05:29:00,0.76625,0.7663,0.76615,0.76625,584000000.0
2008-03-03 05:30:00,0.76625,0.76625,0.7662,0.76625,212000000.0
2008-03-03 05:31:00,0.76625,0.7664,0.76625,0.7664,256800000.0
2008-03-03 05:32:00,0.7664,0.7664,0.76625,0.7663,781600000.0
2008-03-03 05:33:00,0.7663,0.76635,0.7662,0.7662,344800000.0
2008-03-03 05:34:00,0.76625,0.76625,0.7661,0.7661,377600000.0
2008-03-03 05:35:00,0.7661,0.7661,0.7661,0.7661,234500000.0
2008-03-03 05:36:00,0.7661,0.7661,0.7658,0.7659,235100000.0
2008-03-03 05:37:00,0.7659,0.7659,0.7658,0.7659,238400000.0
2008-03-03 05:38:00,0.7659,0.766,0.7658,0.766,184800000.0
2008-03-03 05:39:00,0.766,0.766,0.7659,0.766,373600000.0
2008-03-03 05:40:00,0.766,0.766,0.7658,0.7658,745600000.0
2008-03-03 05:41:00,0.7658,0.7659,0.7658,0.7659,301600000.0
2008-03-03 05:42:00,0.766,0.766,0.7658,0.7658,1250400000.0
2008-03-03 05:43:00,0.7658,0.7658,0.7658,0.7658,1206400000.0
2008-03-03 05:44:00,0.7658,0.766,0.7658,0.766,538400000.0
2008-03-03 05:45:00,0.766,0.766,0.7659,0.766,192800000.0
2008-03-03 05:46:00,0.766,0.76635,0.766,0.76635,202500000.0
2008-03-03 05:47:00,0.76635,0.76635,0.766,0.766,236300000.0
2008-03-03 05:48:00,0.766,0.7661,0.766,0.76605,369600000.0
2008-03-03 05:49:00,0.76605,0.7661,0.766,0.7661,552800000.0
2008-03-03 05:50:00,0.7661,0.7661,0.7661,0.7661,707200000.0
2008-03-03 05:51:00,0.7661,0.76615,0.7661,0.76615,636800000.0
2008-03-03 05:52:00,0.76615,0.7662,0.7661,0.7662,337600000.0
2008-03-03 05:53:00,0.7662,0.76625,0.7661,0.7661,812800000.0
2008-03-03 05:54:00,0.7661,0.76615,0.7661,0.76615,451200000.0
2008-03-03 05:55:00,0.76615,0.76615,0.76615,0.76615,174400000.0
2008-03-03 05:56:00,0.76615,0.76625,0.76615,0.76615,465600000.0
2008-03-03 05:57:00,0.76615,0.76625,0.76615,0.76625,915200000.0
2008-03-03 05:58:00,0.76625,0.76625,0.7662,0.7662,334400000.0
2008-03-03 05:59:00,0.7662,0.76625,0.7662,0.7662,796000000.0
2008-03-03 06:00:00,0.7662,0.76625,0.7662,0.76625,319200000.0
2008-03-03 06:01:00,0.76625,0.76625,0.7662,0.7662,1348800000.0
2008-03-03 06:02:00,0.7662,0.76625,0.7661,0.7661,1911200000.0
2008-03-03 06:03:00,0.7661,0.7662,0.7661,0.76615,1748000000.0
2008-03-03 06:04:00,0.76615,0.7662,0.76615,0.76615,654400000.0
2008-03-03 06:05:00,0.76615,0.7662,0.7661,0.76615,207200000.0
2008-03-03 06:06:00,0.76615,0.76615,0.76615,0.76615,176000000.0
2008-03-03 06:07:00,0.76615,0.7662,0.76615,0.7662,616800000.0
2008-03-03 06:08:00,0.7662,0.7662,0.76615,0.7662,760800000.0
2008-03-03 06:09:00,0.7662,0.7662,0.76615,0.7662,773600000.0
2008-03-03 06:10:00,0.7662,0.7662,0.76585,0.7662,773600000.0
2008-03-03 06:11:00,0.7662,0.7662,0.7662,0.7662,350400000.0
2008-03-03 06:12:00,0.7662,0.7662,0.7662,0.7662,356800000.0
2008-03-03 06:13:00,0.7662,0.7662,0.766,0.766,545600000.0
2008-03-03 06:14:00,0.766,0.766,0.766,0.766,830400000.0
2008-03-03 06:15:00,0.766,0.766,0.766,0.766,1056000000.0
2008-03-03 06:16:00,0.766,0.76615,0.766,0.76615,976800000.0
2008-03-03 06:17:00,0.76615,0.7662,0.76615,0.7662,224000000.0
2008-03-03 06:18:00,0.7662,0.76625,0.76605,0.76605,595200000.0
2008-03-03 06:19:00,0.76605,0.7663,0.76605,0.76615,588800000.0
2008-03-03 06:20:00,0.76615,0.76625,0.7661,0.7662,1240800000.0
2008-03-03 06:21:00,0.7662,0.76625,0.7662,0.7662,1152800000.0
2008-03-03 06:22:00,0.7662,0.76625,0.7661,0.7661,827200000.0
2008-03-03 06:23:00,0.7661,0.76625,0.7661,0.76625,1932000000.0
2008-03-03 06:24:00,0.76625,0.7663,0.7662,0.7662,1128800000.0
2008-03-03 06:25:00,0.7662,0.7663,0.76605,0.76605,579200000.0
2008-03-03 06:26:00,0.7661,0.7661,0.76605,0.7661,572000000.0
2008-03-03 06:27:00,0.7661,0.7662,0.7661,0.7661,658400000.0
2008-03-03 06:28:00,0.7661,0.7662,0.7661,0.7662,1400800000.0
2008-03-03 06:29:00,0.7662,0.7662,0.7662,0.7662,532800000.0
2008-03-03 06:30:00,0.7662,0.7662,0.7662,0.7662,532800000.0
2008-03-03 06:31:00,0.7662,0.7663,0.7662,0.7662,629600000.0
2008-03-03 06:32:00,0.7662,0.7662,0.7662,0.7662,872000000.0
2008-03-03 06:33:00,0.7662,0.76625,0.7662,0.76625,845600000.0
2008-03-03 06:34:00,0.76625,0.7663,0.7662,0.76625,288800000.0
2008-03-03 06:35:00,0.76625,0.76625,0.7662,0.7662,731199999.0
2008-03-03 06:36:00,0.7662,0.76635,0.7662,0.7663,765600000.0
2008-03-03 06:37:00,0.7663,0.76635,0.7663,0.76635,557600000.0
2008-03-03 06:38:00,0.76635,0.7664,0.7662,0.7663,650400000.0
2008-03-03 06:39:00,0.7662,0.76625,0.7662,0.7662,883200001.0
2008-03-03 06:40:00,0.7662,0.7663,0.7662,0.76625,1277599979.0
2008-03-03 06:41:00,0.76625,0.76635,0.7662,0.76625,1304800000.0
2008-03-03 06:42:00,0.76625,0.76645,0.7662,0.76625,920800000.0
2008-03-03 06:43:00,0.76625,0.7663,0.7662,0.7662,579200000.0
2008-03-03 06:44:00,0.7662,0.76635,0.7662,0.76635,489600000.0
2008-03-03 06:45:00,0.76635,0.7664,0.7663,0.76635,549600000.0
2008-03-03 06:46:00,0.76635,0.76655,0.7663,0.76655,660799988.0
2008-03-03 06:47:00,0.76655,0.76655,0.7664,0.7664,621600000.0
2008-03-03 06:48:00,0.7664,0.7665,0.7664,0.7665,1617599998.0
2008-03-03 06:49:00,0.7665,0.7666,0.7663,0.76635,1589599973.0
2008-03-03 06:50:00,0.76635,0.7664,0.7663,0.7663,1756799938.0
2008-03-03 06:51:00,0.7663,0.7663,0.76605,0.7661,644000000.0
2008-03-03 06:52:00,0.7661,0.7662,0.7661,0.7662,1586400000.0
2008-03-03 06:53:00,0.7662,0.7663,0.76615,0.76625,381600000.0
2008-03-03 06:54:00,0.76625,0.76625,0.76625,0.76625,173600000.0
2008-03-03 06:55:00,0.76625,0.7663,0.7661,0.7663,951199997.0
2008-03-03 06:56:00,0.7662,0.7662,0.766,0.7662,808000000.0
2008-03-03 06:57:00,0.7662,0.7662,0.7661,0.7662,349600000.0
2008-03-03 06:58:00,0.7662,0.7662,0.7661,0.7662,176000000.0
2008-03-03 06:59:00,0.7662,0.7662,0.7661,0.7662,293600000.0
2008-03-03 07:00:00,0.7662,0.7662,0.766,0.7662,666400000.0
2008-03-03 07:01:00,0.7662,0.7662,0.766,0.766,771199986.0
2008-03-03 07:02:00,0.766,0.7661,0.766,0.766,814400000.0
2008-03-03 07:03:00,0.766,0.7661,0.766,0.7661,752800000.0
2008-03-03 07:04:00,0.7661,0.7661,0.7661,0.7661,709600000.0
2008-03-03 07:05:00,0.7661,0.7661,0.7661,0.7661,680800000.0
2008-03-03 07:06:00,0.7661,0.7661,0.766,0.7661,673600000.0
2008-03-03 07:07:00,0.7661,0.7662,0.766,0.7661,505600000.0
2008-03-03 07:08:00,0.766,0.7661,0.766,0.76605,572000000.0
2008-03-03 07:09:00,0.76605,0.7661,0.76605,0.76605,516000000.0
2008-03-03 07:10:00,0.76605,0.7661,0.766,0.766,647200000.0
2008-03-03 07:11:00,0.766,0.766,0.766,0.766,1281600000.0
2008-03-03 07:12:00,0.766,0.76615,0.766,0.7661,1050400000.0
2008-03-03 07:13:00,0.7661,0.76615,0.766,0.7661,357600000.0
2008-03-03 07:14:00,0.7661,0.7661,0.766,0.766,1129600000.0
2008-03-03 07:15:00,0.766,0.76615,0.766,0.76615,661600000.0
2008-03-03 07:16:00,0.76615,0.7663,0.76615,0.7662,652000000.0
2008-03-03 07:17:00,0.7662,0.7663,0.7662,0.7662,521600000.0
2008-03-03 07:18:00,0.7662,0.76625,0.7662,0.76625,485600000.0
2008-03-03 07:19:00,0.76625,0.76635,0.7662,0.76625,641600000.0
2008-03-03 07:20:00,0.76625,0.76625,0.7662,0.7662,693600000.0
2008-03-03 07:21:00,0.7662,0.76625,0.7662,0.76625,315200000.0
2008-03-03 07:22:00,0.76625,0.7663,0.7662,0.76625,214400000.0
2008-03-03 07:23:00,0.76625,0.76625,0.7662,0.7662,755200000.0
2008-03-03 07:24:00,0.7662,0.76635,0.7662,0.76625,542400000.0
2008-03-03 07:25:00,0.76625,0.76625,0.7662,0.7662,316000000.0
2008-03-03 07:26:00,0.7662,0.7662,0.7662,0.7662,708000000.0
2008-03-03 07:27:00,0.7662,0.7662,0.7662,0.7662,888800000.0
2008-03-03 07:28:00,0.7662,0.76625,0.7662,0.7662,870400000.0
2008-03-03 07:29:00,0.7662,0.7662,0.7662,0.7662,630400000.0
2008-03-03 07:30:00,0.7662,0.7662,0.76615,0.76615,675200000.0
2008-03-03 07:31:00,0.76615,0.7662,0.76615,0.7662,595200000.0
2008-03-03 07:32:00,0.7662,0.76635,0.7662,0.7663,758400000.0
2008-03-03 07:33:00,0.7663,0.76635,0.76625,0.7663,619200000.0
2008-03-03 07:34:00,0.7663,0.7663,0.7662,0.7662,618400000.0
2008-03-03 07:35:00,0.7662,0.76625,0.7662,0.7662,1543200000.0
2008-03-03 07:36:00,0.7662,0.7662,0.7662,0.7662,605600000.0
2008-03-03 07:37:00,0.7662,0.76625,0.7662,0.76625,532800000.0
2008-03-03 07:38:00,0.76625,0.7663,0.7662,0.7663,1130400000.0
2008-03-03 07:39:00,0.7663,0.7664,0.7662,0.7663,913600000.0
2008-03-03 07:40:00,0.7663,0.7663,0.7662,0.7662,851200000.0
2008-03-03 07:41:00,0.7662,0.76625,0.7662,0.76625,536800000.0
2008-03-03 07:42:00,0.76625,0.7663,0.7662,0.76625,655200000.0
2008-03-03 07:43:00,0.76625,0.76625,0.7662,0.7662,664000000.0
2008-03-03 07:44:00,0.7662,0.76625,0.7662,0.7662,816000000.0
2008-03-03 07:45:00,0.7662,0.7662,0.7661,0.7661,669600000.0
2008-03-03 07:46:00,0.7661,0.7661,0.766,0.766,1008000000.0
2008-03-03 07:47:00,0.766,0.7661,0.766,0.766,994400000.0
2008-03-03 07:48:00,0.766,0.7661,0.766,0.766,585600000.0
2008-03-03 07:49:00,0.766,0.7661,0.766,0.76605,267200000.0
2008-03-03 07:50:00,0.76605,0.7661,0.76605,0.7661,406400000.0
2008-03-03 07:51:00,0.7661,0.7662,0.76605,0.7661,565600000.0
2008-03-03 07:52:00,0.76615,0.76615,0.76605,0.76605,808800000.0
2008-03-03 07:53:00,0.76605,0.7662,0.76605,0.76605,639200000.0
2008-03-03 07:54:00,0.76605,0.76615,0.766,0.76615,694400000.0
2008-03-03 07:55:00,0.76615,0.7662,0.76615,0.76615,308800000.0
2008-03-03 07:56:00,0.76615,0.7662,0.7661,0.76615,504000000.0
2008-03-03 07:57:00,0.76615,0.76615,0.766,0.766,682400000.0
2008-03-03 07:58:00,0.766,0.76605,0.766,0.766,887200000.0
2008-03-03 07:59:00,0.766,0.766,0.766,0.766,756000000.0
2008-03-03 08:00:00,0.766,0.76605,0.76595,0.766,678400000.0
2008-03-03 08:01:00,0.766,0.766,0.766,0.766,724800000.0
2008-03-03 08:02:00,0.766,0.7661,0.766,0.76605,526400000.0
2008-03-03 08:03:00,0.76605,0.7661,0.766,0.7661,687200000.0
2008-03-03 08:04:00,0.7661,0.7661,0.76605,0.7661,671200000.0
2008-03-03 08:05:00,0.7661,0.76615,0.7661,0.7661,476000000.0
2008-03-03 08:06:00,0.76615,0.7663,0.7661,0.76615,489600000.0
2008-03-03 08:07:00,0.76615,0.7662,0.766,0.766,396800000.0
2008-03-03 08:08:00,0.766,0.7661,0.766,0.7661,468000000.0
2008-03-03 08:09:00,0.7661,0.76615,0.76605,0.7661,800000000.0
2008-03-03 08:10:00,0.7661,0.7662,0.76605,0.7661,531200000.0
2008-03-03 08:11:00,0.7661,0.7661,0.766,0.766,947200000.0
2008-03-03 08:12:00,0.766,0.7661,0.766,0.7661,807200000.0
2008-03-03 08:13:00,0.7661,0.7663,0.7661,0.7662,464800000.0
2008-03-03 08:14:00,0.7662,0.7662,0.76615,0.7662,784180000.0
2008-03-03 08:15:00,0.7662,0.7662,0.7662,0.7662,864000000.0
2008-03-03 08:16:00,0.7662,0.7662,0.7662,0.7662,1032800000.0
2008-03-03 08:17:00,0.7662,0.7662,0.7661,0.7661,894400000.0
2008-03-03 08:18:00,0.7661,0.7661,0.766,0.766,865600000.0
2008-03-03 08:19:00,0.766,0.76605,0.766,0.76605,281600000.0
2008-03-03 08:20:00,0.76605,0.7666,0.76605,0.7666,578400000.0
2008-03-03 08:21:00,0.7666,0.7667,0.7666,0.76665,612800000.0
2008-03-03 08:22:00,0.76665,0.7667,0.7666,0.7666,1206400000.0
2008-03-03 08:23:00,0.7666,0.76665,0.7666,0.7666,876800000.0
2008-03-03 08:24:00,0.7666,0.7666,0.7666,0.7666,864000000.0
2008-03-03 08:25:00,0.7666,0.7666,0.7664,0.7666,714360000.0
2008-03-03 08:26:00,0.7666,0.7666,0.7665,0.7665,811120000.0
2008-03-03 08:27:00,0.7665,0.7669,0.7665,0.7668,745419997.0
2008-03-03 08:28:00,0.7668,0.7668,0.7667,0.76675,474400000.0
2008-03-03 08:29:00,0.76675,0.7669,0.7667,0.7668,627260000.0
2008-03-03 08:30:00,0.7668,0.7668,0.76675,0.7668,238480000.0
2008-03-03 08:31:00,0.76675,0.7668,0.7667,0.76675,119920000.0
2008-03-03 08:32:00,0.76675,0.7669,0.76675,0.7669,581780000.0
2008-03-03 08:33:00,0.7669,0.7669,0.7668,0.7668,647300000.0
2008-03-03 08:34:00,0.7668,0.7668,0.7665,0.7667,524940000.0
2008-03-03 08:35:00,0.7667,0.7667,0.7667,0.7667,603200000.0
2008-03-03 08:36:00,0.7667,0.7669,0.7667,0.7669,1158460000.0
2008-03-03 08:37:00,0.7669,0.7671,0.7669,0.76705,838460000.0
2008-03-03 08:38:00,0.76705,0.7675,0.767,0.7675,605880000.0
2008-03-03 08:39:00,0.7675,0.7677,0.7674,0.7676,1207320000.0
2008-03-03 08:40:00,0.7676,0.7676,0.76735,0.7675,1038440000.0
2008-03-03 08:41:00,0.7675,0.7676,0.7674,0.7674,857040000.0
2008-03-03 08:42:00,0.7674,0.7675,0.7673,0.7673,610460000.0
2008-03-03 08:43:00,0.7673,0.7675,0.76725,0.7675,572360000.0
2008-03-03 08:44:00,0.7675,0.7675,0.7673,0.7674,600800000.0
2008-03-03 08:45:00,0.7674,0.7675,0.76715,0.7674,599680000.0
2008-03-03 08:46:00,0.7674,0.7674,0.76725,0.7673,366820000.0
2008-03-03 08:47:00,0.7673,0.7674,0.7672,0.7672,582960000.0
2008-03-03 08:48:00,0.7672,0.7672,0.7672,0.7672,518400000.0
2008-03-03 08:49:00,0.7672,0.7673,0.7671,0.7672,699700000.0
2008-03-03 08:50:00,0.7672,0.7673,0.7672,0.7672,526940000.0
2008-03-03 08:51:00,0.7672,0.7672,0.767,0.767,653900000.0
2008-03-03 08:52:00,0.767,0.7671,0.767,0.767,1020380000.0
2008-03-03 08:53:00,0.767,0.7672,0.767,0.7671,381620000.0
2008-03-03 08:54:00,0.7671,0.7672,0.7671,0.7671,194060000.0
2008-03-03 08:55:00,0.7671,0.7671,0.767,0.7671,707420000.0
2008-03-03 08:56:00,0.7671,0.7671,0.767,0.767,730140000.0
2008-03-03 08:57:00,0.767,0.767,0.7668,0.7668,636000000.0
2008-03-03 08:58:00,0.7668,0.76705,0.7667,0.767,261240000.0
2008-03-03 08:59:00,0.767,0.767,0.7669,0.7669,431020000.0
2008-03-03 09:00:00,0.7669,0.7669,0.7668,0.7668,544000000.0
2008-03-03 09:01:00,0.7668,0.76685,0.7668,0.7668,862400000.0
2008-03-03 09:02:00,0.7668,0.7669,0.7667,0.7667,908000000.0
2008-03-03 09:03:00,0.7667,0.7668,0.7667,0.7667,946820000.0
2008-03-03 09:04:00,0.7667,0.7668,0.7666,0.7666,948220000.0
2008-03-03 09:05:00,0.7666,0.7666,0.7663,0.7664,906400000.0
2008-03-03 09:06:00,0.7664,0.7665,0.7663,0.7664,692540000.0
2008-03-03 09:07:00,0.7664,0.7664,0.7663,0.7663,967260000.0
2008-03-03 09:08:00,0.7663,0.7663,0.7661,0.7661,932860000.0
2008-03-03 09:09:00,0.7661,0.7662,0.7661,0.7662,530460000.0
2008-03-03 09:10:00,0.7662,0.7663,0.7662,0.7663,716000000.0
2008-03-03 09:11:00,0.7663,0.7663,0.7663,0.7663,860000000.0
2008-03-03 09:12:00,0.7663,0.76635,0.7662,0.7663,951620000.0
2008-03-03 09:13:00,0.7663,0.7663,0.7662,0.7662,725600000.0
2008-03-03 09:14:00,0.7662,0.7662,0.7661,0.7662,415260000.0
2008-03-03 09:15:00,0.7661,0.7664,0.7661,0.7663,1031860000.0
2008-03-03 09:16:00,0.7663,0.7665,0.7663,0.7664,1285660000.0
2008-03-03 09:17:00,0.7664,0.7665,0.7663,0.7665,1616800000.0
2008-03-03 09:18:00,0.7665,0.7667,0.7665,0.7666,1425720000.0
2008-03-03 09:19:00,0.7666,0.7666,0.7665,0.7665,1115200000.0
2008-03-03 09:20:00,0.7665,0.7666,0.7663,0.7664,955440000.0
2008-03-03 09:21:00,0.7664,0.7666,0.7664,0.7666,809460000.0
2008-03-03 09:22:00,0.7666,0.7667,0.7666,0.7666,722400000.0
2008-03-03 09:23:00,0.7666,0.7669,0.7666,0.7669,1102020000.0
2008-03-03 09:24:00,0.7669,0.76715,0.7669,0.767,1280000000.0
2008-03-03 09:25:00,0.767,0.767,0.76655,0.76655,621380000.0
2008-03-03 09:26:00,0.76655,0.7666,0.7661,0.7663,705220000.0
2008-03-03 09:27:00,0.7663,0.7664,0.7662,0.7664,783480000.0
2008-03-03 09:28:00,0.7664,0.7665,0.7664,0.7664,1164180000.0
2008-03-03 09:29:00,0.7664,0.7664,0.7664,0.7664,516000000.0
2008-03-03 09:30:00,0.7664,0.7664,0.7663,0.7663,719060000.0
2008-03-03 09:31:00,0.7663,0.76635,0.7663,0.7663,1330400000.0
2008-03-03 09:32:00,0.7663,0.7663,0.7662,0.7662,1592860000.0
2008-03-03 09:33:00,0.7662,0.7662,0.76595,0.7662,1151980000.0
2008-03-03 09:34:00,0.7662,0.76625,0.7662,0.76625,405860000.0
2008-03-03 09:35:00,0.76625,0.76635,0.76625,0.76635,234820000.0
2008-03-03 09:36:00,0.76635,0.76655,0.76635,0.76655,846720000.0
2008-03-03 09:37:00,0.76655,0.76655,0.7665,0.7665,740980000.0
2008-03-03 09:38:00,0.7665,0.7667,0.7665,0.76665,1502460000.0
2008-03-03 09:39:00,0.76665,0.76675,0.7666,0.76675,1236060000.0
2008-03-03 09:40:00,0.76675,0.7672,0.7667,0.76715,1041400000.0
2008-03-03 09:41:00,0.76715,0.76715,0.76695,0.767,1249000000.0
2008-03-03 09:42:00,0.767,0.76725,0.767,0.7672,897620000.0
2008-03-03 09:43:00,0.76725,0.7673,0.7671,0.7672,954399999.0
2008-03-03 09:44:00,0.7672,0.7672,0.76695,0.76705,933140000.0
2008-03-03 09:45:00,0.76705,0.7671,0.767,0.7671,981420000.0
2008-03-03 09:46:00,0.7671,0.76715,0.767,0.7671,596080000.0
2008-03-03 09:47:00,0.7671,0.76715,0.767,0.7671,401260000.0
2008-03-03 09:48:00,0.7671,0.76715,0.76705,0.76705,695580000.0
2008-03-03 09:49:00,0.76705,0.7672,0.76705,0.7672,1078520000.0
2008-03-03 09:50:00,0.7672,0.7672,0.7669,0.767,1153860000.0
2008-03-03 09:51:00,0.767,0.76705,0.7669,0.767,893560000.0
2008-03-03 09:52:00,0.767,0.767,0.7667,0.76675,967680000.0
2008-03-03 09:53:00,0.76675,0.7669,0.76675,0.76685,1156600000.0
2008-03-03 09:54:00,0.76685,0.76685,0.76645,0.7666,751680000.0
2008-03-03 09:55:00,0.7666,0.76695,0.7666,0.76695,1305440000.0
2008-03-03 09:56:00,0.76695,0.767,0.7669,0.76695,580080000.0
2008-03-03 09:57:00,0.7669,0.7672,0.7669,0.7672,704700000.0
2008-03-03 09:58:00,0.7672,0.7672,0.7669,0.76695,1063020000.0
2008-03-03 09:59:00,0.76695,0.767,0.7667,0.76695,930140000.0
2008-03-03 10:00:00,0.76695,0.767,0.7665,0.76665,1041519999.0
2008-03-03 10:01:00,0.76665,0.76675,0.76655,0.7667,1224040000.0
2008-03-03 10:02:00,0.7667,0.76675,0.76645,0.76645,1013600000.0
2008-03-03 10:03:00,0.76645,0.7666,0.76645,0.76655,999960000.0
2008-03-03 10:04:00,0.76655,0.76655,0.7662,0.7662,1008020000.0
2008-03-03 10:05:00,0.7662,0.76635,0.766,0.7662,629120000.0
2008-03-03 10:06:00,0.7662,0.76635,0.76615,0.7662,1100700000.0
2008-03-03 10:07:00,0.7662,0.7664,0.7662,0.76625,1052360000.0
2008-03-03 10:08:00,0.76625,0.7663,0.7659,0.7659,902000000.0
2008-03-03 10:09:00,0.7659,0.7659,0.7657,0.7659,777540000.0
2008-03-03 10:10:00,0.7659,0.76595,0.7658,0.7659,934300000.0
2008-03-03 10:11:00,0.7659,0.76595,0.76585,0.76595,619860000.0
2008-03-03 10:12:00,0.76595,0.76605,0.7659,0.76605,1232180000.0
2008-03-03 10:13:00,0.76605,0.7661,0.766,0.766,1131540000.0
2008-03-03 10:14:00,0.766,0.7661,0.7659,0.76605,720980000.0
2008-03-03 10:15:00,0.76605,0.76615,0.76595,0.76595,1222820000.0
2008-03-03 10:16:00,0.76595,0.76605,0.7659,0.766,1239060000.0
2008-03-03 10:17:00,0.76605,0.7661,0.76595,0.76595,1025720000.0
2008-03-03 10:18:00,0.76595,0.76615,0.76595,0.766,1181840000.0
2008-03-03 10:19:00,0.766,0.7661,0.76595,0.766,1092880000.0
2008-03-03 10:20:00,0.766,0.766,0.7658,0.7659,617939998.0
2008-03-03 10:21:00,0.7659,0.766,0.76585,0.76595,711040000.0
2008-03-03 10:22:00,0.76595,0.766,0.7657,0.7658,641300000.0
2008-03-03 10:23:00,0.7658,0.76585,0.7656,0.7657,1012240000.0
2008-03-03 10:24:00,0.7657,0.7657,0.76545,0.76555,1053320000.0
2008-03-03 10:25:00,0.76555,0.7657,0.76555,0.7656,926160000.0
2008-03-03 10:26:00,0.7656,0.7657,0.7655,0.76555,859900000.0
2008-03-03 10:27:00,0.76555,0.7656,0.7655,0.7655,1107180000.0
2008-03-03 10:28:00,0.7655,0.7657,0.7655,0.7657,1110920000.0
2008-03-03 10:29:00,0.76565,0.7657,0.7655,0.7656,1144460000.0
2008-03-03 10:30:00,0.7656,0.76565,0.7654,0.7654,731320000.0
2008-03-03 10:31:00,0.7654,0.76555,0.7654,0.7654,1123480000.0
2008-03-03 10:32:00,0.7654,0.7656,0.7654,0.7655,855500000.0
2008-03-03 10:33:00,0.7655,0.7656,0.76545,0.76555,1113660000.0
2008-03-03 10:34:00,0.76555,0.7656,0.76545,0.76555,1319560000.0
2008-03-03 10:35:00,0.76555,0.7656,0.76545,0.7655,1034000000.0
2008-03-03 10:36:00,0.7655,0.7656,0.7655,0.76555,1349600000.0
2008-03-03 10:37:00,0.76555,0.76555,0.7655,0.76555,1224800000.0
2008-03-03 10:38:00,0.76555,0.7656,0.76555,0.7656,1222400000.0
2008-03-03 10:39:00,0.7656,0.76565,0.76555,0.76555,1300800000.0
2008-03-03 10:40:00,0.76555,0.7656,0.7655,0.7655,745600000.0
2008-03-03 10:41:00,0.7655,0.76555,0.76545,0.7655,1377820000.0
2008-03-03 10:42:00,0.7655,0.7657,0.7655,0.7656,1437780000.0
2008-03-03 10:43:00,0.7656,0.7657,0.76555,0.7656,1043200000.0
2008-03-03 10:44:00,0.7656,0.7657,0.76555,0.76565,878940000.0
2008-03-03 10:45:00,0.76565,0.7657,0.7656,0.76565,734420000.0
2008-03-03 10:46:00,0.76565,0.7657,0.7655,0.76555,578080000.0
2008-03-03 10:47:00,0.76555,0.7656,0.7655,0.7656,1004120000.0
2008-03-03 10:48:00,0.76565,0.76565,0.7655,0.7656,671200000.0
2008-03-03 10:49:00,0.7656,0.76565,0.76555,0.76555,552800000.0
2008-03-03 10:50:00,0.76555,0.76555,0.7654,0.7654,399100000.0
2008-03-03 10:51:00,0.7654,0.7654,0.7652,0.7652,894000000.0
2008-03-03 10:52:00,0.7652,0.7652,0.76495,0.7651,1700800000.0
2008-03-03 10:53:00,0.7651,0.7652,0.76505,0.7652,1458399998.0
2008-03-03 10:54:00,0.7652,0.7654,0.76515,0.7654,1852120000.0
2008-03-03 10:55:00,0.7654,0.7657,0.7654,0.76565,2101600000.0
2008-03-03 10:56:00,0.76565,0.7657,0.76555,0.76565,1233659999.0
2008-03-03 10:57:00,0.76565,0.7657,0.76555,0.7656,1764120000.0
2008-03-03 10:58:00,0.7656,0.76565,0.7655,0.7656,1472000000.0
2008-03-03 10:59:00,0.76555,0.7657,0.76545,0.7655,1348800000.0
2008-03-03 11:00:00,0.7639,0.764,0.7638,0.7638,1866460000.0
2008-03-03 11:01:00,0.7655,0.76555,0.7654,0.7654,1866460000.0
2008-03-03 11:02:00,0.7654,0.7654,0.76535,0.7654,1516600000.0
2008-03-03 11:03:00,0.7654,0.76545,0.76525,0.76545,1362279999.0
2008-03-03 11:04:00,0.76545,0.7655,0.7654,0.7655,1408000000.0
2008-03-03 11:05:00,0.7655,0.7655,0.76545,0.7655,1681659998.0
2008-03-03 11:06:00,0.7655,0.7655,0.7653,0.7654,1636860000.0
2008-03-03 11:07:00,0.7654,0.76545,0.76535,0.7654,1136000000.0
2008-03-03 11:08:00,0.7654,0.7654,0.7652,0.7652,1716860000.0
2008-03-03 11:09:00,0.7652,0.7652,0.7649,0.76495,1528000000.0
2008-03-03 11:10:00,0.76495,0.76505,0.76495,0.765,1520000000.0
2008-03-03 11:11:00,0.765,0.765,0.76485,0.76485,1535900000.0
2008-03-03 11:12:00,0.7634,0.7637,0.7634,0.7636,1411960000.0
2008-03-03 11:13:00,0.76475,0.7648,0.76465,0.76465,1411960000.0
2008-03-03 11:14:00,0.7647,0.7647,0.76455,0.76455,1512459999.0
2008-03-03 11:15:00,0.76455,0.7647,0.76445,0.7647,1711439999.0
2008-03-03 11:16:00,0.7637,0.7637,0.7635,0.7636,2104799999.0
2008-03-03 11:17:00,0.7647,0.7649,0.76465,0.7648,2104799999.0
2008-03-03 11:18:00,0.7648,0.76495,0.7648,0.7649,1725660000.0
2008-03-03 11:19:00,0.7649,0.76495,0.7649,0.76495,1736000000.0
2008-03-03 11:20:00,0.76495,0.765,0.7649,0.765,2139319999.0
2008-03-03 11:21:00,0.765,0.76505,0.76495,0.76505,1355260000.0
2008-03-03 11:22:00,0.76505,0.76515,0.765,0.7651,1620120000.0
2008-03-03 11:23:00,0.7651,0.7651,0.765,0.7651,1076120000.0
2008-03-03 11:24:00,0.7651,0.7651,0.76495,0.765,1969659999.0
2008-03-03 11:25:00,0.765,0.765,0.7649,0.76495,1888860000.0
2008-03-03 11:26:00,0.76495,0.765,0.76485,0.76495,1856000000.0
2008-03-03 11:27:00,0.76495,0.765,0.76485,0.76485,1260000000.0
2008-03-03 11:28:00,0.76485,0.76495,0.7648,0.76495,701599994.0
2008-03-03 11:29:00,0.76495,0.765,0.7649,0.765,1176000000.0
2008-03-03 11:30:00,0.765,0.765,0.7645,0.76465,1144160000.0
2008-03-03 11:31:00,0.76465,0.7647,0.76455,0.76465,1176000000.0
2008-03-03 11:32:00,0.7646,0.7646,0.7644,0.7646,1879200000.0
2008-03-03 11:33:00,0.7646,0.76465,0.76415,0.76425,1743799999.0
2008-03-03 11:34:00,0.76425,0.7643,0.7642,0.7643,745480000.0
2008-03-03 11:35:00,0.7643,0.76435,0.7642,0.7643,834420000.0
2008-03-03 11:36:00,0.7643,0.7643,0.7638,0.764,941279999.0
2008-03-03 11:37:00,0.764,0.7642,0.764,0.7641,880140000.0
2008-03-03 11:38:00,0.7641,0.76425,0.7641,0.7642,982960000.0
2008-03-03 11:39:00,0.7642,0.7645,0.7641,0.7645,721400000.0
2008-03-03 11:40:00,0.7645,0.7645,0.7644,0.7644,1315960000.0
2008-03-03 11:41:00,0.7644,0.76445,0.7643,0.7643,772020000.0
2008-03-03 11:42:00,0.7643,0.76435,0.7641,0.76415,572640000.0
2008-03-03 11:43:00,0.7641,0.76425,0.7641,0.7641,726000000.0
2008-03-03 11:44:00,0.7641,0.7641,0.764,0.76405,794060000.0
2008-03-03 11:45:00,0.76405,0.7641,0.7639,0.7639,725340000.0
2008-03-03 11:46:00,0.7639,0.7641,0.7639,0.7641,1031119999.0
2008-03-03 11:47:00,0.7641,0.76415,0.764,0.76405,965500000.0
2008-03-03 11:48:00,0.76405,0.76405,0.7639,0.7639,1162340000.0
2008-03-03 11:49:00,0.7639,0.76405,0.7638,0.7639,671320000.0
2008-03-03 11:50:00,0.7639,0.764,0.76385,0.7639,735940000.0
2008-03-03 11:51:00,0.7639,0.7639,0.7638,0.7638,1191560000.0
2008-03-03 11:52:00,0.7638,0.76385,0.76375,0.7638,848920000.0
2008-03-03 11:53:00,0.7638,0.76385,0.7637,0.76375,1356919996.0
2008-03-03 11:54:00,0.76375,0.76395,0.76375,0.7639,1109160000.0
2008-03-03 11:55:00,0.7639,0.76395,0.7638,0.76385,1002520000.0
2008-03-03 11:56:00,0.7642,0.7644,0.7642,0.7642,2059259983.0
2008-03-03 11:57:00,0.7641,0.7642,0.7641,0.7642,2059259983.0
2008-03-03 11:58:00,0.7638,0.76395,0.7638,0.76395,2059259983.0
2008-03-03 11:59:00,0.76395,0.76415,0.7639,0.764,1998400001.0
2008-03-03 12:01:00,0.7644,0.7644,0.7643,0.7644,744800000.0
2008-03-03 12:02:00,0.7643,0.7644,0.7643,0.7644,744800000.0
2008-03-03 12:03:00,0.7643,0.7644,0.7643,0.7644,744800000.0
2008-03-03 12:04:00,0.7643,0.7644,0.7643,0.7643,744800000.0
2008-03-03 12:06:00,0.7644,0.7644,0.7643,0.7643,744800000.0
2008-03-03 12:07:00,0.7644,0.7644,0.7643,0.7644,744800000.0
2008-03-03 12:08:00,0.7643,0.7644,0.7643,0.7644,744800000.0
2008-03-03 12:09:00,0.7645,0.7645,0.7643,0.7643,744800000.0
2008-03-03 12:10:00,0.7642,0.7644,0.7642,0.7644,744800000.0
2008-03-03 12:11:00,0.7636,0.7636,0.7635,0.7635,744800000.0
2008-03-03 12:12:00,0.7635,0.7637,0.7635,0.7637,1888799980.0
2008-03-03 12:13:00,0.7647,0.7647,0.7646,0.7647,1805599993.0
2008-03-03 12:14:00,0.7637,0.7637,0.7636,0.76365,1805599993.0
2008-03-03 12:15:00,0.7646,0.7647,0.7646,0.7647,1625599981.0
2008-03-03 12:16:00,0.7646,0.7647,0.7646,0.7646,1625599981.0
2008-03-03 12:17:00,0.7645,0.7646,0.7645,0.7646,1625599981.0
2008-03-03 12:18:00,0.7647,0.7647,0.7646,0.7646,1625599981.0
2008-03-03 12:19:00,0.7645,0.7646,0.7645,0.7645,1625599981.0
2008-03-03 12:20:00,0.7644,0.7645,0.7644,0.7645,1625599981.0
2008-03-03 12:21:00,0.7646,0.7647,0.7645,0.7647,1625599981.0
2008-03-03 12:22:00,0.7646,0.7647,0.7644,0.7644,1625599981.0
2008-03-03 12:23:00,0.7645,0.7645,0.7641,0.7641,1625599981.0
2008-03-03 12:24:00,0.764,0.764,0.76395,0.764,1625599981.0
2008-03-03 12:25:00,0.7644,0.7644,0.7643,0.7643,1908799992.0
2008-03-03 12:26:00,0.7642,0.7643,0.7642,0.7642,1908799992.0
2008-03-03 12:27:00,0.7643,0.7643,0.7642,0.7642,1908799992.0
2008-03-03 12:28:00,0.7643,0.7644,0.7643,0.7644,1908799992.0
2008-03-03 12:30:00,0.7643,0.7644,0.7643,0.7644,1908799992.0
2008-03-03 12:31:00,0.7643,0.7644,0.7643,0.7644,1908799992.0
2008-03-03 12:32:00,0.7645,0.7646,0.7644,0.7646,1908799992.0
2008-03-03 12:33:00,0.7638,0.7639,0.7638,0.7639,1908799992.0
2008-03-03 12:34:00,0.7647,0.7648,0.7647,0.7648,1618399995.0
2008-03-03 12:35:00,0.7647,0.7648,0.7647,0.7647,1618399995.0
2008-03-03 12:36:00,0.7648,0.765,0.7648,0.765,1618399995.0
2008-03-03 12:37:00,0.7651,0.7651,0.7649,0.7649,1618399995.0
2008-03-03 12:38:00,0.7648,0.7649,0.7648,0.7648,1618399995.0
2008-03-03 12:39:00,0.7649,0.7649,0.7647,0.7647,1618399995.0
2008-03-03 12:40:00,0.7646,0.7647,0.7646,0.7647,1618399995.0
2008-03-03 12:41:00,0.7646,0.7647,0.7646,0.7646,1618399995.0
2008-03-03 12:42:00,0.7647,0.7648,0.7646,0.7647,1618399995.0
2008-03-03 12:43:00,0.7646,0.7647,0.7646,0.7646,1618399995.0
2008-03-03 12:44:00,0.7647,0.7647,0.7646,0.7646,1618399995.0
2008-03-03 12:45:00,0.7647,0.7647,0.7647,0.7647,1618399995.0
2008-03-03 12:47:00,0.7646,0.7648,0.7646,0.7648,1618399995.0
2008-03-03 12:48:00,0.7647,0.7649,0.7647,0.7649,1618399995.0
2008-03-03 12:49:00,0.765,0.765,0.7649,0.765,1618399995.0
2008-03-03 12:50:00,0.7649,0.765,0.7649,0.765,1618399995.0
2008-03-03 12:51:00,0.7651,0.7652,0.765,0.7651,1618399995.0
2008-03-03 12:52:00,0.7652,0.7653,0.7652,0.7653,1618399995.0
2008-03-03 12:53:00,0.7652,0.7653,0.7652,0.7652,1618399995.0
2008-03-03 12:54:00,0.7653,0.7653,0.7653,0.7653,1618399995.0
2008-03-03 12:55:00,0.7643,0.76445,0.76425,0.7643,1618399995.0
2008-03-03 12:56:00,0.7643,0.7644,0.7642,0.76425,1471199994.0
2008-03-03 12:57:00,0.76425,0.7643,0.7642,0.7642,1716799966.0
2008-03-03 12:58:00,0.7657,0.7658,0.7656,0.7657,1012000000.0
2008-03-03 12:59:00,0.7656,0.7661,0.7656,0.7661,1012000000.0
2008-03-03 13:00:00,0.76435,0.76445,0.76435,0.76445,1012000000.0
2008-03-03 13:01:00,0.76445,0.76445,0.7644,0.76445,1889599961.0
2008-03-03 13:02:00,0.76445,0.7645,0.7644,0.7644,1659259983.0
2008-03-03 13:03:00,0.7657,0.7659,0.7657,0.7658,1736059987.0
2008-03-03 13:05:00,0.7659,0.7659,0.7658,0.7658,1736059987.0
2008-03-03 13:06:00,0.76435,0.76445,0.7643,0.7644,1736059987.0
2008-03-03 13:07:00,0.7659,0.7659,0.7658,0.7658,1607200000.0
2008-03-03 13:08:00,0.7645,0.7645,0.7644,0.7645,1607200000.0
2008-03-03 13:09:00,0.7645,0.7645,0.7643,0.7644,2100799983.0
2008-03-03 13:10:00,0.7659,0.7659,0.7658,0.7658,1456799988.0
2008-03-03 13:12:00,0.76455,0.76475,0.76455,0.7647,1456799988.0
2008-03-03 13:13:00,0.7659,0.7659,0.7657,0.7658,1660799983.0
2008-03-03 13:14:00,0.7657,0.7658,0.7657,0.7658,1660799983.0
2008-03-03 13:15:00,0.7657,0.7657,0.7656,0.7657,1660799983.0
2008-03-03 13:17:00,0.7656,0.7657,0.7656,0.7656,1660799983.0
2008-03-03 13:18:00,0.7657,0.7657,0.7656,0.7656,1660799983.0
2008-03-03 13:19:00,0.7655,0.7656,0.7655,0.7656,1660799983.0
2008-03-03 13:21:00,0.7645,0.76475,0.7645,0.7647,1660799983.0
2008-03-03 13:22:00,0.7657,0.7658,0.7657,0.7658,770399998.0
2008-03-03 13:23:00,0.7657,0.7659,0.7657,0.7657,770399998.0
2008-03-03 13:24:00,0.7658,0.7658,0.7657,0.7657,770399998.0
2008-03-03 13:25:00,0.7658,0.7659,0.7658,0.7658,770399998.0
2008-03-03 13:26:00,0.7657,0.7657,0.7656,0.7656,770399998.0
2008-03-03 13:27:00,0.7655,0.7656,0.7655,0.7656,770399998.0
2008-03-03 13:28:00,0.7657,0.7657,0.7655,0.7656,770399998.0
2008-03-03 13:29:00,0.7645,0.7645,0.7644,0.76445,770399998.0
2008-03-03 13:30:00,0.7657,0.7658,0.7656,0.7657,2030399984.0
2008-03-03 13:31:00,0.7656,0.7657,0.7656,0.7656,2030399984.0
2008-03-03 13:32:00,0.7657,0.7657,0.7657,0.7657,2030399984.0
2008-03-03 13:33:00,0.7656,0.7657,0.7656,0.7656,2030399984.0
2008-03-03 13:34:00,0.7657,0.7657,0.7655,0.7656,2030399984.0
2008-03-03 13:35:00,0.7655,0.7656,0.7654,0.7655,2030399984.0
2008-03-03 13:36:00,0.7654,0.7655,0.7654,0.7655,2030399984.0
2008-03-03 13:37:00,0.7654,0.7655,0.7654,0.7654,2030399984.0
2008-03-03 13:38:00,0.7653,0.7654,0.7653,0.7653,2030399984.0
2008-03-03 13:39:00,0.7649,0.7649,0.7647,0.7647,2030399984.0
2008-03-03 13:40:00,0.7654,0.7658,0.7653,0.7657,1991999993.0
2008-03-03 13:41:00,0.7647,0.7647,0.7647,0.7647,1991999993.0
2008-03-03 13:42:00,0.7647,0.7648,0.7647,0.7648,1400900000.0
2008-03-03 13:43:00,0.7658,0.7658,0.7657,0.7657,999999996.0
2008-03-03 13:44:00,0.7656,0.7657,0.7655,0.7656,999999996.0
2008-03-03 13:45:00,0.7647,0.7648,0.7647,0.7648,999999996.0
2008-03-03 13:46:00,0.7657,0.7657,0.7656,0.7656,1512099984.0
2008-03-03 13:47:00,0.7657,0.7657,0.7656,0.7657,1512099984.0
2008-03-03 13:48:00,0.7656,0.7656,0.7656,0.7656,1512099984.0
2008-03-03 13:49:00,0.7655,0.7657,0.7655,0.7656,1512099984.0
2008-03-03 13:51:00,0.7655,0.7657,0.7655,0.7656,1512099984.0
2008-03-03 13:52:00,0.7657,0.7657,0.7656,0.7657,1512099984.0
2008-03-03 13:53:00,0.7656,0.7657,0.7656,0.7656,1512099984.0
2008-03-03 13:54:00,0.7653,0.7654,0.7653,0.7654,1512099984.0
2008-03-03 13:55:00,0.7657,0.7657,0.7656,0.7656,1926799980.0
2008-03-03 13:56:00,0.7655,0.7656,0.7655,0.7656,1926799980.0
2008-03-03 13:57:00,0.7657,0.7658,0.7656,0.7658,1707200008.0
2008-03-03 13:58:00,0.7657,0.7658,0.7657,0.7657,1707200008.0
2008-03-03 13:59:00,0.7658,0.7658,0.7657,0.7657,1707200008.0
2008-03-03 14:00:00,0.7658,0.7658,0.7657,0.7657,1707200008.0
2008-03-03 14:01:00,0.7656,0.7657,0.7656,0.7657,1707200008.0
2008-03-03 14:02:00,0.7656,0.7657,0.7656,0.7657,1707200008.0
2008-03-03 14:03:00,0.7656,0.7657,0.7656,0.7656,1707200008.0
2008-03-03 14:04:00,0.7657,0.7657,0.7656,0.7657,1707200008.0
2008-03-03 14:05:00,0.7656,0.7657,0.7656,0.7657,1707200008.0
2008-03-03 14:06:00,0.7656,0.7657,0.7655,0.7656,1707200008.0
2008-03-03 14:07:00,0.7657,0.7657,0.7656,0.7656,1707200008.0
2008-03-03 14:08:00,0.7657,0.7657,0.7655,0.7656,1707200008.0
2008-03-03 14:09:00,0.7655,0.7656,0.7655,0.7656,1707200008.0
2008-03-03 14:10:00,0.7659,0.7659,0.7658,0.7659,1707200008.0
2008-03-03 14:11:00,0.7659,0.7659,0.7658,0.7659,1395199998.0
2008-03-03 14:12:00,0.7659,0.7659,0.76585,0.7659,1162400000.0
2008-03-03 14:13:00,0.7659,0.7659,0.7658,0.7658,1851999982.0
2008-03-03 14:14:00,0.7656,0.766,0.7656,0.7659,1576800000.0
2008-03-03 14:15:00,0.7658,0.7658,0.7656,0.7657,1576800000.0
2008-03-03 14:16:00,0.7658,0.7658,0.7656,0.7656,1576800000.0
2008-03-03 14:17:00,0.7655,0.7655,0.7653,0.7653,1576800000.0
2008-03-03 14:18:00,0.7657,0.7657,0.7656,0.7657,1576800000.0
2008-03-03 14:19:00,0.7653,0.7653,0.7652,0.7652,1894199968.0
2008-03-03 14:20:00,0.7657,0.7657,0.7656,0.7657,1894199968.0
2008-03-03 14:21:00,0.7657,0.7657,0.7656,0.7657,1725600000.0
2008-03-03 14:22:00,0.7657,0.76585,0.7657,0.7658,1813599944.0
2008-03-03 14:23:00,0.7658,0.76585,0.7658,0.7658,1812799974.0
2008-03-03 14:24:00,0.7658,0.76585,0.7657,0.7658,1186399995.0
2008-03-03 14:25:00,0.7658,0.7659,0.7658,0.7658,2086459983.0
2008-03-03 14:26:00,0.7655,0.7655,0.7654,0.7655,1696000000.0
2008-03-03 14:27:00,0.7656,0.76565,0.76555,0.7656,1696000000.0
2008-03-03 14:29:00,0.7656,0.7656,0.7655,0.7656,1375999998.0
2008-03-03 14:30:00,0.7657,0.7657,0.7657,0.7657,1375999998.0
2008-03-03 14:31:00,0.7657,0.7657,0.7656,0.7657,1375999998.0
2008-03-03 14:33:00,0.7657,0.7657,0.76565,0.7657,1914400000.0
2008-03-03 14:34:00,0.7657,0.7657,0.7656,0.7656,1735200012.0
2008-03-03 14:35:00,0.7654,0.7654,0.7654,0.7654,1679199970.0
2008-03-03 14:36:00,0.7655,0.7655,0.7655,0.7655,1679199970.0
2008-03-03 14:37:00,0.7655,0.7655,0.7655,0.7655,1679199970.0
2008-03-03 14:38:00,0.7655,0.7655,0.7654,0.7654,1001599998.0
2008-03-03 14:39:00,0.7654,0.7654,0.76535,0.7654,952285998.0
2008-03-03 14:40:00,0.7655,0.7655,0.7654,0.7654,1558400000.0
2008-03-03 14:41:00,0.7653,0.7654,0.7653,0.7654,1558400000.0
2008-03-03 14:42:00,0.7653,0.7655,0.7652,0.7655,1558400000.0
2008-03-03 14:43:00,0.7658,0.7658,0.7658,0.7658,1558400000.0
2008-03-03 14:45:00,0.7656,0.7657,0.7656,0.76565,1996799995.0
2008-03-03 14:46:00,0.7657,0.7657,0.7656,0.7656,1295200000.0
2008-03-03 14:47:00,0.7657,0.7657,0.7657,0.7657,1295200000.0
2008-03-03 14:48:00,0.7656,0.7657,0.7655,0.7655,2016799997.0
2008-03-03 14:49:00,0.7656,0.7657,0.7656,0.7656,2016799997.0
2008-03-03 14:50:00,0.7656,0.7657,0.7656,0.7656,2109600003.0
2008-03-03 14:51:00,0.7655,0.7656,0.7655,0.7655,1586999984.0
2008-03-03 14:52:00,0.7654,0.7655,0.7654,0.7655,1586999984.0
2008-03-03 14:53:00,0.7657,0.76575,0.76565,0.7657,1586999984.0
2008-03-03 14:54:00,0.7655,0.7656,0.7655,0.7655,1828799993.0
2008-03-03 14:55:00,0.7656,0.7656,0.7656,0.7656,1828799993.0
2008-03-03 14:57:00,0.7658,0.7658,0.7656,0.7656,1828799993.0
2008-03-03 14:58:00,0.7658,0.7658,0.7657,0.7657,1828799993.0
2008-03-03 14:59:00,0.7658,0.7658,0.7657,0.7657,1828799993.0
2008-03-03 15:00:00,0.7658,0.76585,0.7657,0.7657,1828799993.0
2008-03-03 15:01:00,0.7658,0.7658,0.7658,0.7658,1617060008.0
2008-03-03 15:02:00,0.7659,0.7661,0.7658,0.766,1617060008.0
2008-03-03 15:03:00,0.7661,0.7663,0.7661,0.7662,1617060008.0
2008-03-03 15:04:00,0.7663,0.7664,0.7662,0.7663,1617060008.0
2008-03-03 15:05:00,0.7664,0.7665,0.7663,0.7664,1617060008.0
2008-03-03 15:06:00,0.76565,0.7657,0.7656,0.7657,1617060008.0
2008-03-03 15:07:00,0.7664,0.7664,0.7663,0.7663,1944099996.0
2008-03-03 15:08:00,0.7664,0.7664,0.7663,0.7664,1944099996.0
2008-03-03 15:09:00,0.7663,0.7664,0.7663,0.7663,1944099996.0
2008-03-03 15:10:00,0.7664,0.7667,0.7663,0.7666,1944099996.0
2008-03-03 15:11:00,0.7656,0.7656,0.7655,0.76555,1944099996.0
2008-03-03 15:12:00,0.76555,0.7657,0.7655,0.7657,1279599998.0
2008-03-03 15:14:00,0.7657,0.76605,0.7657,0.766,1765699997.0
2008-03-03 15:16:00,0.7657,0.7657,0.7656,0.7657,2022399990.0
2008-03-03 15:17:00,0.7666,0.7666,0.7665,0.7666,2011299989.0
2008-03-03 15:18:00,0.7667,0.7667,0.7666,0.7666,2011299989.0
2008-03-03 15:19:00,0.7667,0.7668,0.7667,0.7667,2011299989.0
2008-03-03 15:20:00,0.7668,0.7668,0.7667,0.7668,2011299989.0
2008-03-03 15:21:00,0.7651,0.7653,0.7651,0.7653,2011299989.0
2008-03-03 15:22:00,0.7669,0.767,0.7669,0.767,1327500000.0
2008-03-03 15:23:00,0.76525,0.76535,0.76525,0.76535,1327500000.0
2008-03-03 15:24:00,0.7669,0.767,0.7668,0.7669,1083600000.0
2008-03-03 15:25:00,0.767,0.7673,0.7669,0.7672,1083600000.0
2008-03-03 15:26:00,0.7673,0.7675,0.7672,0.7675,1083600000.0
2008-03-03 15:27:00,0.7674,0.7674,0.7672,0.7672,1083600000.0
2008-03-03 15:28:00,0.7673,0.7673,0.7671,0.7671,1083600000.0
2008-03-03 15:29:00,0.7656,0.76565,0.7656,0.7656,1083600000.0
2008-03-03 15:30:00,0.767,0.7671,0.767,0.7671,2056859999.0
2008-03-03 15:31:00,0.767,0.7671,0.7669,0.7669,2056859999.0
2008-03-03 15:32:00,0.767,0.7673,0.767,0.7672,2056859999.0
2008-03-03 15:33:00,0.7657,0.7657,0.7655,0.7655,2056859999.0
2008-03-03 15:34:00,0.7655,0.7655,0.7653,0.7654,1642400009.0
2008-03-03 15:35:00,0.7654,0.7655,0.7654,0.7655,1542400018.0
2008-03-03 15:36:00,0.7655,0.7656,0.7654,0.7655,1347199999.0
2008-03-03 15:37:00,0.7656,0.7656,0.7655,0.7656,1624200003.0
2008-03-03 15:38:00,0.7656,0.76565,0.7654,0.7655,1756000000.0
2008-03-03 15:39:00,0.7672,0.7672,0.767,0.7671,1052319997.0
2008-03-03 15:40:00,0.7672,0.7673,0.7671,0.7673,1052319997.0
2008-03-03 15:41:00,0.7655,0.7655,0.76535,0.7654,1052319997.0
2008-03-03 15:42:00,0.7654,0.76565,0.7653,0.7656,1626919995.0
2008-03-03 15:43:00,0.7656,0.7657,0.76555,0.76565,1222460000.0
2008-03-03 15:44:00,0.767,0.767,0.7668,0.7669,1998400012.0
2008-03-03 15:45:00,0.7656,0.7657,0.7656,0.7656,1998400012.0
2008-03-03 15:46:00,0.7656,0.7657,0.7656,0.7657,1931260028.0
2008-03-03 15:47:00,0.7657,0.76575,0.7656,0.7657,1318359997.0
2008-03-03 15:48:00,0.7669,0.767,0.7669,0.7669,1632000000.0
2008-03-03 15:49:00,0.767,0.7672,0.7669,0.7671,1632000000.0
2008-03-03 15:50:00,0.7656,0.76565,0.76555,0.7656,1632000000.0
2008-03-03 15:51:00,0.7656,0.76565,0.7655,0.7656,1563680009.0
2008-03-03 15:52:00,0.7656,0.7656,0.7655,0.7655,1187099998.0
2008-03-03 15:53:00,0.7655,0.76565,0.7655,0.7656,1108000000.0
2008-03-03 15:54:00,0.7656,0.76565,0.76555,0.7656,947999995.0
2008-03-03 15:55:00,0.7656,0.7657,0.76555,0.7656,1272800020.0
2008-03-03 15:56:00,0.7656,0.7657,0.7656,0.7656,1955200030.0
2008-03-03 15:57:00,0.7665,0.7665,0.7664,0.7665,912859998.0
2008-03-03 15:58:00,0.7664,0.7665,0.7664,0.7664,912859998.0
2008-03-03 15:59:00,0.7657,0.7658,0.7657,0.76575,912859998.0
2008-03-03 16:00:00,0.7666,0.7667,0.7663,0.7665,1823860014.0
2008-03-03 16:01:00,0.7664,0.7665,0.7662,0.7662,1823860014.0
2008-03-03 16:02:00,0.76595,0.7661,0.7659,0.76605,1823860014.0
2008-03-03 16:03:00,0.76605,0.7664,0.766,0.76635,1288060000.0
2008-03-03 16:04:00,0.76635,0.7665,0.7663,0.76635,1472059996.0
2008-03-03 16:05:00,0.76635,0.7665,0.76635,0.7664,1660899998.0
2008-03-03 16:06:00,0.7664,0.76645,0.76625,0.7663,1934299997.0
2008-03-03 16:07:00,0.7663,0.76645,0.7663,0.7664,1858100004.0
2008-03-03 16:08:00,0.7664,0.76645,0.7664,0.7664,1707699998.0
2008-03-03 16:09:00,0.7664,0.7664,0.7663,0.7664,1147799996.0
2008-03-03 16:10:00,0.7663,0.7663,0.7661,0.7663,2060020008.0
2008-03-03 16:11:00,0.7662,0.7663,0.766,0.7662,2060020008.0
2008-03-03 16:12:00,0.7668,0.7668,0.7666,0.76665,2060020008.0
2008-03-03 16:13:00,0.7657,0.7659,0.7656,0.7659,2058900013.0
2008-03-03 16:14:00,0.766,0.7662,0.7659,0.7661,2058900013.0
2008-03-03 16:15:00,0.76655,0.7666,0.7665,0.7665,2058900013.0
2008-03-03 16:16:00,0.7665,0.7666,0.7665,0.7666,2001199968.0
2008-03-03 16:17:00,0.7667,0.7667,0.7664,0.7665,1971760002.0
2008-03-03 16:18:00,0.7664,0.7667,0.7663,0.7666,1971760002.0
2008-03-03 16:19:00,0.7668,0.7669,0.7667,0.76675,1971760002.0
2008-03-03 16:20:00,0.76675,0.76695,0.76675,0.76695,1211880002.0
2008-03-03 16:21:00,0.7669,0.767,0.7668,0.76695,1480700000.0
2008-03-03 16:22:00,0.76695,0.76705,0.76685,0.767,1971900003.0
2008-03-03 16:23:00,0.7655,0.7659,0.7655,0.7658,1648259999.0
2008-03-03 16:24:00,0.7669,0.7671,0.7669,0.767,1648259999.0
2008-03-03 16:25:00,0.767,0.7674,0.767,0.76725,1964079997.0
2008-03-03 16:26:00,0.76725,0.7676,0.7672,0.7676,1779319998.0
2008-03-03 16:27:00,0.7662,0.7662,0.7661,0.7662,1708500007.0
2008-03-03 16:28:00,0.7661,0.7663,0.7661,0.7663,1708500007.0
2008-03-03 16:29:00,0.7662,0.7663,0.766,0.7661,1708500007.0
2008-03-03 16:30:00,0.766,0.7661,0.7659,0.766,1708500007.0
2008-03-03 16:31:00,0.7661,0.7661,0.766,0.7661,1708500007.0
2008-03-03 16:32:00,0.767,0.76735,0.767,0.7673,1708500007.0
2008-03-03 16:33:00,0.76745,0.7677,0.7674,0.76755,1831159998.0
2008-03-03 16:34:00,0.76755,0.76755,0.7673,0.7674,1910580022.0
2008-03-03 16:35:00,0.7674,0.7674,0.7672,0.7672,2094999994.0
2008-03-03 16:36:00,0.76725,0.7675,0.76705,0.76745,1974540014.0
2008-03-03 16:37:00,0.7662,0.7664,0.7662,0.7663,1771200005.0
2008-03-03 16:38:00,0.7674,0.7674,0.7672,0.7672,1771200005.0
2008-03-03 16:39:00,0.7662,0.7662,0.7662,0.7662,1794319995.0
2008-03-03 16:40:00,0.7672,0.76735,0.7672,0.7673,1794319995.0
2008-03-03 16:41:00,0.7673,0.7674,0.76705,0.7671,1686700008.0
2008-03-03 16:42:00,0.7671,0.7672,0.767,0.7671,1251400001.0
2008-03-03 16:43:00,0.7671,0.76715,0.7669,0.76705,1747459996.0
2008-03-03 16:44:00,0.76705,0.7672,0.767,0.76705,1779400001.0
2008-03-03 16:45:00,0.76705,0.76715,0.7668,0.76695,1927199997.0
2008-03-03 16:46:00,0.76695,0.76705,0.7669,0.767,1617500002.0
2008-03-03 16:47:00,0.767,0.7671,0.767,0.7671,1666600006.0
2008-03-03 16:48:00,0.7671,0.7671,0.767,0.767,2044500027.0
2008-03-03 16:49:00,0.7668,0.7669,0.7668,0.7668,1862319993.0
2008-03-03 16:50:00,0.7671,0.76735,0.7667,0.7667,1862319993.0
2008-03-03 16:51:00,0.7669,0.767,0.7667,0.7668,2123299982.0
2008-03-03 16:52:00,0.7667,0.7668,0.7666,0.7668,2123299982.0
2008-03-03 16:53:00,0.7667,0.7668,0.7667,0.7667,2123299982.0
2008-03-03 16:54:00,0.7668,0.7668,0.7667,0.7668,2123299982.0
2008-03-03 16:55:00,0.7667,0.7669,0.7667,0.7668,2123299982.0
2008-03-03 16:56:00,0.7669,0.7669,0.7666,0.7667,2123299982.0
2008-03-03 16:57:00,0.7666,0.7667,0.7665,0.7665,2123299982.0
2008-03-03 16:58:00,0.7666,0.7667,0.7665,0.7666,2123299982.0
2008-03-03 16:59:00,0.7665,0.7667,0.7665,0.7666,2123299982.0
2008-03-03 17:00:00,0.7666,0.7666,0.7664,0.7665,1402660004.0
2008-03-03 17:01:00,0.7665,0.7665,0.7662,0.7662,2007939990.0
2008-03-03 17:02:00,0.7661,0.7663,0.7661,0.7662,2007939990.0
2008-03-03 17:03:00,0.7662,0.7662,0.76585,0.766,2007939990.0
2008-03-03 17:04:00,0.7664,0.7664,0.7663,0.7664,1758520002.0
2008-03-03 17:05:00,0.7663,0.7665,0.7663,0.7663,1758520002.0
2008-03-03 17:06:00,0.7657,0.766,0.7657,0.7659,1758520002.0
2008-03-03 17:07:00,0.7661,0.7662,0.7661,0.7662,1588120002.0
2008-03-03 17:08:00,0.7661,0.7662,0.7661,0.7662,1588120002.0
2008-03-03 17:09:00,0.7659,0.76635,0.7659,0.7663,1588120002.0
2008-03-03 17:10:00,0.7663,0.7664,0.7662,0.7663,1926020006.0
2008-03-03 17:11:00,0.7661,0.7661,0.7659,0.7659,2106579987.0
2008-03-03 17:12:00,0.7661,0.7662,0.76565,0.76595,2106579987.0
2008-03-03 17:13:00,0.76595,0.7663,0.7659,0.76625,1564560000.0
2008-03-03 17:14:00,0.76625,0.7664,0.766,0.7664,1834820013.0
2008-03-03 17:15:00,0.7658,0.7658,0.7656,0.7656,2032119985.0
2008-03-03 17:16:00,0.7657,0.7657,0.7655,0.7656,2032119985.0
2008-03-03 17:17:00,0.7655,0.7655,0.7654,0.7655,2032119985.0
2008-03-03 17:18:00,0.7666,0.7668,0.7664,0.7667,2032119985.0
2008-03-03 17:19:00,0.7653,0.7654,0.7652,0.7653,1901349996.0
2008-03-03 17:20:00,0.7663,0.76655,0.7663,0.7663,1901349996.0
2008-03-03 17:21:00,0.7663,0.7663,0.76585,0.7659,2043300000.0
2008-03-03 17:22:00,0.7659,0.7659,0.7655,0.76585,2033599994.0
2008-03-03 17:23:00,0.76585,0.7659,0.7656,0.76585,1837160000.0
2008-03-03 17:24:00,0.76585,0.76605,0.7658,0.766,1720799999.0
2008-03-03 17:25:00,0.766,0.76605,0.7659,0.766,1481580015.0
2008-03-03 17:26:00,0.7653,0.7654,0.7653,0.7654,1680620000.0
2008-03-03 17:27:00,0.7662,0.7663,0.7662,0.76625,1680620000.0
2008-03-03 17:28:00,0.76625,0.7664,0.7662,0.76635,1966999988.0
2008-03-03 17:29:00,0.7663,0.7664,0.7661,0.7662,2006800005.0
2008-03-03 17:30:00,0.7652,0.7653,0.7652,0.7652,1401480000.0
2008-03-03 17:31:00,0.7661,0.7662,0.7661,0.7662,1401480000.0
2008-03-03 17:32:00,0.7651,0.7651,0.765,0.7651,1864119997.0
2008-03-03 17:33:00,0.766,0.7663,0.76585,0.7663,1864119997.0
2008-03-03 17:34:00,0.7663,0.76645,0.7661,0.7662,1865420002.0
2008-03-03 17:35:00,0.7662,0.7663,0.76615,0.7662,1833799999.0
2008-03-03 17:36:00,0.7662,0.7665,0.76615,0.7663,1701299995.0
2008-03-03 17:37:00,0.7664,0.7665,0.7662,0.76635,1710039999.0
2008-03-03 17:38:00,0.76635,0.7666,0.76635,0.7664,1547500003.0
2008-03-03 17:39:00,0.7664,0.76645,0.7663,0.7663,1689600010.0
2008-03-03 17:40:00,0.7654,0.7654,0.7653,0.7654,2135999992.0
2008-03-03 17:41:00,0.7664,0.7666,0.7664,0.76655,2135999992.0
2008-03-03 17:42:00,0.76655,0.7667,0.7665,0.76665,1307260010.0
2008-03-03 17:43:00,0.76665,0.767,0.76665,0.767,1781399995.0
2008-03-03 17:44:00,0.7655,0.7656,0.7655,0.7655,1647160001.0
2008-03-03 17:45:00,0.7654,0.7654,0.7653,0.7653,1647160001.0
2008-03-03 17:46:00,0.7654,0.7656,0.7653,0.7656,1647160001.0
2008-03-03 17:47:00,0.7655,0.7656,0.7655,0.7656,1647160001.0
2008-03-03 17:48:00,0.7655,0.7656,0.7654,0.7655,1647160001.0
2008-03-03 17:49:00,0.7656,0.7657,0.7655,0.7657,1647160001.0
2008-03-03 17:50:00,0.76695,0.76705,0.7669,0.76705,1647160001.0
2008-03-03 17:51:00,0.7656,0.7657,0.7656,0.7656,1886999995.0
2008-03-03 17:52:00,0.76685,0.7669,0.7667,0.76685,1886999995.0
2008-03-03 17:53:00,0.76685,0.7669,0.7667,0.7668,2080899990.0
2008-03-03 17:54:00,0.7654,0.7654,0.7652,0.7653,2034800011.0
2008-03-03 17:55:00,0.76685,0.76695,0.7668,0.7669,2034800011.0
2008-03-03 17:56:00,0.7654,0.7654,0.7653,0.7654,1819099976.0
2008-03-03 17:57:00,0.7655,0.7655,0.7652,0.7653,1819099976.0
2008-03-03 17:58:00,0.7654,0.7654,0.7653,0.7653,1819099976.0
2008-03-03 17:59:00,0.7654,0.7654,0.7653,0.7653,1819099976.0
2008-03-03 18:01:00,0.7666,0.7666,0.7662,0.7663,1819099976.0
2008-03-03 18:02:00,0.7663,0.76635,0.7662,0.7663,1729220010.0
2008-03-03 18:03:00,0.7663,0.7664,0.7663,0.76635,1891780003.0
2008-03-03 18:04:00,0.7649,0.765,0.7649,0.765,1976200001.0
2008-03-03 18:05:00,0.7651,0.7653,0.765,0.7652,1976200001.0
2008-03-03 18:06:00,0.7653,0.7653,0.7651,0.7652,1976200001.0
2008-03-03 18:07:00,0.7651,0.7651,0.7651,0.7651,1976200001.0
2008-03-03 18:08:00,0.7662,0.7663,0.7662,0.76625,1976200001.0
2008-03-03 18:09:00,0.7652,0.7652,0.7651,0.7651,1804120005.0
2008-03-03 18:10:00,0.7652,0.7652,0.7652,0.7652,1804120005.0
2008-03-03 18:11:00,0.7651,0.7652,0.7651,0.7652,1804120005.0
2008-03-03 18:12:00,0.766,0.76605,0.7659,0.76595,1804120005.0
2008-03-03 18:14:00,0.7657,0.76585,0.7657,0.76585,2008339999.0
2008-03-03 18:15:00,0.7653,0.7653,0.7653,0.7653,2010019977.0
2008-03-03 18:16:00,0.7654,0.7654,0.7652,0.7652,2010019977.0
2008-03-03 18:17:00,0.7653,0.7653,0.7652,0.7652,2010019977.0
2008-03-03 18:18:00,0.7651,0.7651,0.7651,0.7651,2010019977.0
2008-03-03 18:19:00,0.765,0.7651,0.765,0.765,2010019977.0
2008-03-03 18:20:00,0.7654,0.76545,0.7653,0.7653,2010019977.0
2008-03-03 18:21:00,0.7653,0.7654,0.7652,0.7652,1918819983.0
2008-03-03 18:22:00,0.7651,0.7651,0.7651,0.7651,1948700000.0
2008-03-03 18:23:00,0.7652,0.7653,0.765,0.765,1948700000.0
2008-03-03 18:24:00,0.76525,0.76545,0.7652,0.76545,1948700000.0
2008-03-03 18:25:00,0.7654,0.76555,0.7653,0.7655,1756899997.0
2008-03-03 18:26:00,0.76545,0.7655,0.7653,0.7654,1414520000.0
2008-03-03 18:28:00,0.7649,0.7649,0.7648,0.7648,1715119997.0
2008-03-03 18:29:00,0.7654,0.76545,0.7652,0.7653,1715119997.0
2008-03-03 18:30:00,0.7653,0.7653,0.7652,0.7653,1904400000.0
2008-03-03 18:31:00,0.7653,0.7653,0.76515,0.7652,1737440009.0
2008-03-03 18:32:00,0.7646,0.7646,0.7645,0.7646,1432000002.0
2008-03-03 18:33:00,0.7645,0.7645,0.7644,0.7645,1432000002.0
2008-03-03 18:34:00,0.7646,0.7646,0.7644,0.7645,1432000002.0
2008-03-03 18:35:00,0.7644,0.7646,0.7644,0.7645,1432000002.0
2008-03-03 18:36:00,0.76545,0.7656,0.7654,0.7655,1432000002.0
2008-03-03 18:37:00,0.7647,0.7647,0.7646,0.7647,1617559989.0
2008-03-03 18:38:00,0.76545,0.76555,0.7654,0.76555,1617559989.0
2008-03-03 18:39:00,0.76555,0.7656,0.7654,0.76545,2135999991.0
2008-03-03 18:40:00,0.7648,0.765,0.7648,0.7649,1618399997.0
2008-03-03 18:41:00,0.76545,0.7655,0.7653,0.7654,1618399997.0
2008-03-03 18:42:00,0.7654,0.76545,0.7654,0.76545,1730400000.0
2008-03-03 18:43:00,0.7651,0.7652,0.7651,0.7652,1824500006.0
2008-03-03 18:44:00,0.7653,0.7653,0.7652,0.7652,1824500006.0
2008-03-03 18:45:00,0.7656,0.7656,0.76535,0.7654,1824500006.0
2008-03-03 18:46:00,0.7654,0.7657,0.76535,0.7656,1974419983.0
2008-03-03 18:47:00,0.7656,0.7657,0.76555,0.76565,1381600000.0
2008-03-03 18:48:00,0.76565,0.7657,0.7655,0.76565,1520999995.0
2008-03-03 18:49:00,0.76565,0.76585,0.7656,0.7658,1742399997.0
2008-03-03 18:50:00,0.76585,0.76585,0.7657,0.7658,2080599985.0
2008-03-03 18:51:00,0.7658,0.76585,0.7657,0.7657,1683200001.0
2008-03-03 18:52:00,0.76575,0.76585,0.7657,0.7658,1136800000.0
2008-03-03 18:53:00,0.7658,0.76585,0.7656,0.7656,2100920001.0
2008-03-03 18:54:00,0.7656,0.7656,0.7653,0.7654,1454399998.0
2008-03-03 18:55:00,0.7654,0.76545,0.7654,0.7654,1281600000.0
2008-03-03 18:56:00,0.7654,0.7655,0.7653,0.7655,1693919997.0
2008-03-03 18:57:00,0.7651,0.7652,0.7651,0.7651,982480000.0
2008-03-03 18:58:00,0.76535,0.76545,0.76535,0.7654,982480000.0
2008-03-03 18:59:00,0.7654,0.76545,0.7654,0.76545,1436000000.0
2008-03-03 19:00:00,0.7654,0.76545,0.76535,0.7654,1814899999.0
2008-03-03 19:01:00,0.7654,0.76545,0.76535,0.7654,1416120000.0
2008-03-03 19:02:00,0.7654,0.7654,0.7653,0.7653,1176799998.0
2008-03-03 19:03:00,0.76535,0.76535,0.7652,0.76525,1256799999.0
2008-03-03 19:04:00,0.76525,0.76525,0.765,0.7651,1356919998.0
2008-03-03 19:05:00,0.7651,0.76535,0.765,0.76525,1347499996.0
2008-03-03 19:06:00,0.7653,0.76535,0.7652,0.76525,1471900012.0
2008-03-03 19:07:00,0.76525,0.7653,0.7652,0.7652,1219200000.0
2008-03-03 19:08:00,0.7652,0.7653,0.7652,0.7652,1764800000.0
2008-03-03 19:09:00,0.7652,0.7653,0.7652,0.7653,1572000001.0
2008-03-03 19:10:00,0.7653,0.76535,0.76525,0.7653,1333600000.0
2008-03-03 19:11:00,0.7653,0.76535,0.76525,0.7653,1618500004.0
2008-03-03 19:12:00,0.7653,0.76535,0.7653,0.76535,1664799960.0
2008-03-03 19:13:00,0.76535,0.76535,0.7653,0.7653,1932800027.0
2008-03-03 19:14:00,0.7653,0.76535,0.7653,0.76535,1671200018.0
2008-03-03 19:15:00,0.7654,0.7654,0.7653,0.7654,1382460001.0
2008-03-03 19:16:00,0.76535,0.7655,0.7653,0.76535,1382460001.0
2008-03-03 19:17:00,0.76535,0.7654,0.76525,0.76525,1339320000.0
2008-03-03 19:18:00,0.76525,0.76525,0.7652,0.7652,1528800000.0
2008-03-03 19:19:00,0.7652,0.7652,0.7651,0.7651,1916000020.0
2008-03-03 19:20:00,0.7651,0.76525,0.7651,0.7651,1841399981.0
2008-03-03 19:21:00,0.7651,0.7651,0.765,0.7651,1470979998.0
2008-03-03 19:22:00,0.7651,0.7652,0.76505,0.76515,1381659999.0
2008-03-03 19:23:00,0.7652,0.76535,0.7651,0.7651,1731660003.0
2008-03-03 19:24:00,0.7651,0.76515,0.76505,0.7651,1681660000.0
2008-03-03 19:25:00,0.7651,0.7651,0.76505,0.7651,1365600000.0
2008-03-03 19:26:00,0.7651,0.7651,0.76505,0.7651,1100480000.0
2008-03-03 19:27:00,0.7655,0.7655,0.7655,0.7655,1830580001.0
2008-03-03 19:28:00,0.765,0.765,0.7649,0.7649,1830580001.0
2008-03-03 19:29:00,0.7649,0.765,0.7647,0.76475,2117820034.0
2008-03-03 19:30:00,0.76475,0.7649,0.7647,0.7648,2140800013.0
2008-03-03 19:33:00,0.7655,0.7656,0.7655,0.7655,1553599990.0
2008-03-03 19:34:00,0.7646,0.76465,0.7644,0.7645,1553599990.0
2008-03-03 19:37:00,0.76475,0.7648,0.7647,0.7648,1909159957.0
2008-03-03 19:38:00,0.7648,0.7648,0.7647,0.7648,1602699981.0
2008-03-03 19:39:00,0.7648,0.76485,0.7647,0.76485,1539199998.0
2008-03-03 19:40:00,0.76485,0.7651,0.76485,0.76505,1251099989.0
2008-03-03 19:41:00,0.76505,0.76525,0.76505,0.7652,1252920002.0
2008-03-03 19:42:00,0.7652,0.7653,0.7652,0.76525,1771550000.0
2008-03-03 19:43:00,0.76525,0.76525,0.7652,0.7652,1815199996.0
2008-03-03 19:45:00,0.7651,0.7652,0.7651,0.7651,1781400000.0
2008-03-03 19:46:00,0.7653,0.7653,0.76525,0.7653,1781400000.0
2008-03-03 19:47:00,0.7653,0.7653,0.7652,0.7652,1716200004.0
2008-03-03 19:48:00,0.7654,0.7654,0.7653,0.7653,1799200000.0
2008-03-03 19:49:00,0.76525,0.76525,0.7652,0.7652,1799200000.0
2008-03-03 19:50:00,0.7652,0.7653,0.76515,0.7652,1647100028.0
2008-03-03 19:51:00,0.7652,0.7652,0.7652,0.7652,1328800004.0
2008-03-03 19:52:00,0.7652,0.76525,0.7652,0.7652,1156039994.0
2008-03-03 19:53:00,0.7654,0.7654,0.7653,0.7653,527100000.0
2008-03-03 19:54:00,0.7652,0.7652,0.7652,0.7652,527100000.0
2008-03-03 19:55:00,0.7652,0.7652,0.7652,0.7652,530400000.0
2008-03-03 19:56:00,0.7652,0.7653,0.7652,0.7653,1231400000.0
2008-03-03 19:57:00,0.7653,0.7653,0.7652,0.7652,1661600001.0
2008-03-03 19:58:00,0.7652,0.7653,0.7652,0.7653,1239200000.0
2008-03-03 19:59:00,0.7653,0.7654,0.7653,0.7654,1919200000.0
2008-03-03 20:01:00,0.76555,0.76565,0.76555,0.76565,1024600000.0
2008-03-03 20:02:00,0.76565,0.76575,0.76555,0.76565,1241320008.0
2008-03-03 20:03:00,0.76565,0.76565,0.7656,0.76565,1668500000.0
2008-03-03 20:04:00,0.76565,0.76575,0.76565,0.7657,1794400000.0
2008-03-03 20:05:00,0.7657,0.7657,0.76565,0.76565,1654400000.0
2008-03-03 20:06:00,0.76565,0.7657,0.76565,0.7657,924800000.0
2008-03-03 20:07:00,0.7657,0.7657,0.7655,0.7655,1560799971.0
2008-03-03 20:09:00,0.7655,0.7655,0.7654,0.7654,2105600000.0
2008-03-03 20:10:00,0.7652,0.7653,0.7652,0.7653,1667600012.0
2008-03-03 20:11:00,0.7652,0.7652,0.7652,0.7652,1667600012.0
2008-03-03 20:12:00,0.76555,0.7656,0.7655,0.7655,1667600012.0
2008-03-03 20:13:00,0.7653,0.7653,0.7652,0.7652,2032800001.0
2008-03-03 20:14:00,0.7655,0.7655,0.7654,0.7654,2032800001.0
2008-03-03 20:15:00,0.7654,0.7655,0.7654,0.7654,2101899996.0
2008-03-03 20:16:00,0.7652,0.7653,0.7652,0.7652,1648799947.0
2008-03-03 20:17:00,0.7654,0.7655,0.7654,0.7654,1648799947.0
2008-03-03 20:18:00,0.7654,0.7655,0.7654,0.7654,626400002.0
2008-03-03 20:19:00,0.7654,0.7655,0.7654,0.7654,1778399967.0
2008-03-03 20:20:00,0.7651,0.7653,0.7651,0.7652,2090599936.0
2008-03-03 20:21:00,0.7654,0.7655,0.7654,0.7655,2090599936.0
2008-03-03 20:22:00,0.7655,0.7656,0.76545,0.7656,1416800000.0
2008-03-03 20:24:00,0.76565,0.7657,0.7656,0.76565,1719499989.0
2008-03-03 20:25:00,0.76565,0.7657,0.7656,0.7657,830400006.0
2008-03-03 20:26:00,0.7657,0.7657,0.7656,0.7657,1475199999.0
2008-03-03 20:28:00,0.7656,0.7657,0.7656,0.7657,1716799990.0
2008-03-03 20:30:00,0.7653,0.7654,0.7653,0.7653,1274400000.0
2008-03-03 20:31:00,0.7654,0.7654,0.7653,0.7654,1274400000.0
2008-03-03 20:32:00,0.7653,0.7655,0.7653,0.7654,1274400000.0
2008-03-03 20:33:00,0.7657,0.7657,0.7656,0.7656,1274400000.0
2008-03-03 20:34:00,0.7656,0.7656,0.7656,0.7656,1414400000.0
2008-03-03 20:35:00,0.7656,0.7656,0.7656,0.7656,1433600000.0
2008-03-03 20:36:00,0.7656,0.76565,0.7656,0.7656,971199985.0
2008-03-03 20:37:00,0.7656,0.7656,0.7655,0.7655,1260000001.0
2008-03-03 20:38:00,0.7655,0.7655,0.7654,0.7654,2118400039.0
2008-03-03 20:39:00,0.7654,0.7654,0.7653,0.7653,1961300029.0
2008-03-03 20:40:00,0.7653,0.7654,0.7653,0.76535,1879199994.0
2008-03-03 20:41:00,0.76535,0.76545,0.7653,0.7654,1144800000.0
2008-03-03 20:42:00,0.7654,0.7654,0.7652,0.7652,1776599995.0
2008-03-03 20:43:00,0.7652,0.7653,0.7652,0.76525,1319199995.0
2008-03-03 20:44:00,0.76525,0.7653,0.76525,0.76525,1692000000.0
2008-03-03 20:45:00,0.76525,0.7653,0.7652,0.76525,1031200001.0
2008-03-03 20:46:00,0.7656,0.7656,0.7655,0.7655,1583200000.0
2008-03-03 20:47:00,0.7653,0.76545,0.7653,0.7653,1583200000.0
2008-03-03 20:48:00,0.7653,0.7654,0.7653,0.76535,1929660001.0
2008-03-03 20:49:00,0.7654,0.7655,0.7654,0.7654,1539200000.0
2008-03-03 20:50:00,0.7653,0.7654,0.7652,0.7654,1539200000.0
2008-03-03 20:51:00,0.7654,0.76545,0.76535,0.7654,1239380000.0
2008-03-03 20:52:00,0.7655,0.7655,0.7655,0.7655,1757599999.0
2008-03-03 20:53:00,0.7654,0.7654,0.7654,0.7654,1757599999.0
2008-03-03 20:54:00,0.7654,0.7655,0.7654,0.76545,1757599999.0
2008-03-03 20:55:00,0.76545,0.7655,0.7654,0.7654,1946400000.0
2008-03-03 20:56:00,0.7653,0.7654,0.7653,0.7654,1316000000.0
2008-03-03 20:58:00,0.7654,0.7654,0.7654,0.7654,1316000000.0
2008-03-03 20:59:00,0.7654,0.7654,0.7653,0.76535,985600000.0
2008-03-03 21:00:00,0.76535,0.7654,0.76535,0.7654,1834399999.0
2008-03-03 21:01:00,0.7654,0.76545,0.7654,0.7654,1585600000.0
2008-03-03 21:02:00,0.7653,0.7653,0.7652,0.7653,1788000000.0
2008-03-03 21:03:00,0.7652,0.7653,0.7652,0.7653,1788000000.0
2008-03-03 21:04:00,0.76535,0.76535,0.7653,0.7653,1788000000.0
2008-03-03 21:06:00,0.7653,0.7654,0.7653,0.7654,1302599998.0
2008-03-03 21:07:00,0.76535,0.76535,0.7653,0.7653,1850399932.0
2008-03-03 21:09:00,0.7653,0.7654,0.7653,0.7654,1160400002.0
2008-03-03 21:10:00,0.7654,0.76545,0.76535,0.7654,1389500000.0
2008-03-03 21:11:00,0.7654,0.76545,0.7653,0.7653,1314400000.0
2008-03-03 21:12:00,0.7653,0.7654,0.7652,0.7652,1681700001.0
2008-03-03 21:13:00,0.7652,0.7653,0.7652,0.7653,1100799998.0
2008-03-03 21:14:00,0.7653,0.7653,0.7652,0.7653,958060007.0
2008-03-03 21:15:00,0.7654,0.7654,0.7653,0.7653,1560900000.0
2008-03-03 21:16:00,0.76535,0.76535,0.7653,0.7653,1560900000.0
2008-03-03 21:17:00,0.7653,0.76535,0.7653,0.7653,1569100000.0
2008-03-03 21:18:00,0.7653,0.76535,0.7652,0.7652,2143799998.0
2008-03-03 21:19:00,0.7653,0.7655,0.7653,0.7655,1518800001.0
2008-03-03 21:20:00,0.7652,0.7654,0.7652,0.76525,1518800001.0
2008-03-03 21:21:00,0.76525,0.76535,0.7651,0.7653,1592099999.0
2008-03-03 21:22:00,0.7653,0.7653,0.7653,0.7653,1325500022.0
2008-03-03 21:24:00,0.7652,0.7653,0.7652,0.7653,1325500022.0
2008-03-03 21:25:00,0.7653,0.7653,0.76525,0.76525,1259200000.0
2008-03-03 21:27:00,0.7653,0.7653,0.76525,0.7653,1549700000.0
2008-03-03 21:28:00,0.7653,0.7655,0.7652,0.7655,1557100000.0
2008-03-03 21:29:00,0.7655,0.7655,0.7654,0.7655,1296800000.0
2008-03-03 21:30:00,0.7654,0.7654,0.7654,0.7654,1296800000.0
2008-03-03 21:31:00,0.7654,0.76545,0.7653,0.76545,1213600001.0
2008-03-03 21:32:00,0.76545,0.76555,0.7654,0.7655,1044000000.0
2008-03-03 21:33:00,0.7655,0.7655,0.7655,0.7655,1152580000.0
2008-03-03 21:34:00,0.7655,0.7655,0.7653,0.76535,1802399995.0
2008-03-03 21:35:00,0.76535,0.7654,0.7653,0.76535,1672200001.0
2008-03-03 21:36:00,0.76535,0.7655,0.76535,0.76545,1962400000.0
2008-03-03 21:37:00,0.7657,0.7658,0.7657,0.7658,1677600000.0
2008-03-03 21:38:00,0.7654,0.7655,0.7654,0.7655,1677600000.0
2008-03-03 21:39:00,0.7655,0.7655,0.7655,0.7655,1719200000.0
2008-03-03 21:40:00,0.7655,0.7655,0.7655,0.7655,1665600000.0
2008-03-03 21:41:00,0.7655,0.7655,0.7655,0.7655,1221600000.0
2008-03-03 21:42:00,0.7655,0.7655,0.76545,0.7655,1214460000.0
2008-03-03 21:43:00,0.7655,0.76575,0.7655,0.7657,1131999999.0
2008-03-03 21:44:00,0.7657,0.76575,0.7656,0.7656,1552799996.0
2008-03-03 21:45:00,0.7656,0.7656,0.7656,0.7656,1392000000.0
2008-03-03 21:46:00,0.7656,0.76565,0.7656,0.7656,2024000000.0
2008-03-03 21:47:00,0.7656,0.7656,0.7655,0.7656,1332000004.0
2008-03-03 21:48:00,0.7659,0.7661,0.7659,0.766,757100000.0
2008-03-03 21:52:00,0.76545,0.7656,0.76545,0.76555,757100000.0
2008-03-03 21:53:00,0.76555,0.76555,0.7654,0.7654,1767359997.0
2008-03-03 21:54:00,0.7654,0.7655,0.7654,0.76545,1555799999.0
2008-03-03 21:55:00,0.7655,0.7655,0.76545,0.76545,948500000.0
2008-03-03 21:56:00,0.76545,0.7655,0.7654,0.76545,1084500001.0
2008-03-03 21:57:00,0.76545,0.76555,0.76545,0.7655,1050640000.0
2008-03-03 21:58:00,0.7655,0.76555,0.7655,0.7655,1344780000.0
2008-03-03 21:59:00,0.7655,0.76555,0.7654,0.7655,1184840000.0
2008-03-03 22:00:00,0.7655,0.76555,0.7654,0.7655,1708459980.0
2008-03-03 22:01:00,0.7655,0.7655,0.7654,0.76545,967200000.0
2008-03-03 22:02:00,0.76545,0.7655,0.7653,0.7653,1462400000.0
2008-03-03 22:03:00,0.7653,0.76535,0.7653,0.7653,924000000.0
2008-03-03 22:04:00,0.7653,0.7653,0.7652,0.7652,1371259983.0
2008-03-03 22:05:00,0.7652,0.76525,0.7652,0.7652,2005699966.0
2008-03-03 22:06:00,0.7652,0.76525,0.7652,0.76525,1512800000.0
2008-03-03 22:07:00,0.76525,0.7654,0.76525,0.76525,1376800001.0
2008-03-03 22:08:00,0.7662,0.7662,0.7661,0.7661,1251200016.0
2008-03-03 22:09:00,0.76525,0.7653,0.7652,0.7652,1251200016.0
2008-03-03 22:10:00,0.7663,0.7663,0.7662,0.7663,980000001.0
2008-03-03 22:11:00,0.76525,0.7654,0.76525,0.76535,980000001.0
2008-03-03 22:14:00,0.7654,0.7654,0.7653,0.7654,910600000.0
2008-03-03 22:15:00,0.7654,0.7654,0.7654,0.7654,1367199994.0
2008-03-03 22:16:00,0.7654,0.7655,0.7654,0.7655,653599998.0
2008-03-03 22:17:00,0.7655,0.7655,0.7654,0.7655,760800010.0
2008-03-03 22:18:00,0.7662,0.7663,0.7662,0.7663,1322400003.0
2008-03-03 22:19:00,0.7654,0.7655,0.7654,0.7655,1322400003.0
2008-03-03 22:20:00,0.7662,0.7662,0.7662,0.7662,935999998.0
2008-03-03 22:22:00,0.7663,0.7663,0.7662,0.7663,935999998.0
2008-03-03 22:23:00,0.7662,0.7662,0.7661,0.7661,935999998.0
2008-03-03 22:24:00,0.7653,0.7653,0.7653,0.7653,935999998.0
2008-03-03 22:25:00,0.7661,0.7662,0.766,0.7662,628800000.0
2008-03-03 22:26:00,0.7661,0.7662,0.7661,0.7661,628800000.0
2008-03-03 22:27:00,0.7654,0.7654,0.7654,0.7654,628800000.0
2008-03-03 22:29:00,0.7655,0.7656,0.7655,0.76555,1960700000.0
2008-03-03 22:30:00,0.766,0.7662,0.7659,0.766,882799998.0
2008-03-03 22:31:00,0.7655,0.7655,0.7654,0.7655,882799998.0
2008-03-03 22:32:00,0.7655,0.7655,0.7654,0.7655,2030200000.0
2008-03-03 22:33:00,0.7655,0.7656,0.7655,0.7656,843000000.0
2008-03-03 22:34:00,0.7656,0.7656,0.76545,0.7655,1919000000.0
2008-03-03 22:37:00,0.7657,0.7659,0.7657,0.7658,1520800000.0
2008-03-03 22:38:00,0.7662,0.7662,0.7662,0.7662,1587200000.0
2008-03-03 22:40:00,0.766,0.7662,0.766,0.7661,1587200000.0
2008-03-03 22:41:00,0.7661,0.7661,0.766,0.766,1423200000.0
2008-03-03 22:42:00,0.7662,0.7662,0.7661,0.7662,1304000000.0
2008-03-03 22:43:00,0.7661,0.7663,0.7661,0.7663,1304000000.0
2008-03-03 22:44:00,0.7662,0.7663,0.7662,0.7663,1304000000.0
2008-03-03 22:46:00,0.76605,0.7661,0.76605,0.7661,1304000000.0
2008-03-03 22:47:00,0.7665,0.7667,0.7665,0.7665,1843000000.0
2008-03-03 22:48:00,0.7666,0.7666,0.7666,0.7666,1843000000.0
2008-03-03 22:50:00,0.7665,0.7666,0.7665,0.7666,1843000000.0
2008-03-03 22:51:00,0.7661,0.7661,0.7661,0.7661,1843000000.0
2008-03-03 22:54:00,0.76625,0.76625,0.7661,0.76615,1424200002.0
2008-03-03 22:55:00,0.7663,0.7663,0.7663,0.7663,1705800017.0
2008-03-03 22:56:00,0.7661,0.7661,0.7661,0.7661,1705800017.0
2008-03-03 22:57:00,0.7661,0.7662,0.7661,0.76615,1119800000.0
2008-03-03 22:58:00,0.76615,0.7662,0.7661,0.7662,1429200000.0
2008-03-03 22:59:00,0.7662,0.76635,0.7661,0.7662,1192699996.0
2008-03-03 23:00:00,0.7662,0.76635,0.7662,0.7663,1115100000.0
2008-03-03 23:01:00,0.7663,0.7663,0.7662,0.76625,1831199966.0
2008-03-03 23:02:00,0.7663,0.7664,0.7663,0.7664,1621499990.0
2008-03-03 23:03:00,0.76625,0.76625,0.7661,0.7661,1621499990.0
2008-03-03 23:04:00,0.7663,0.7664,0.7662,0.7663,1988800004.0
2008-03-03 23:05:00,0.7661,0.76615,0.7661,0.76615,1988800004.0
2008-03-03 23:06:00,0.76615,0.76615,0.7661,0.7661,2072100067.0
2008-03-03 23:07:00,0.7661,0.7662,0.76605,0.7661,1701000017.0
2008-03-03 23:08:00,0.7661,0.7662,0.76605,0.76615,2030899999.0
2008-03-03 23:09:00,0.76615,0.7663,0.76615,0.76625,767520000.0
2008-03-03 23:10:00,0.76625,0.7663,0.7662,0.7663,1308360004.0
2008-03-03 23:11:00,0.7663,0.7663,0.7663,0.7663,1828200000.0
2008-03-03 23:12:00,0.7663,0.7663,0.7663,0.7663,1812600000.0
2008-03-03 23:14:00,0.7663,0.7664,0.7662,0.7663,2035299988.0
2008-03-03 23:15:00,0.7664,0.7664,0.7664,0.7664,2035299988.0
2008-03-03 23:16:00,0.7663,0.7663,0.7663,0.7663,2035299988.0
2008-03-03 23:17:00,0.7663,0.7663,0.7663,0.7663,808200000.0
2008-03-03 23:18:00,0.7663,0.7663,0.7663,0.7663,532800000.0
2008-03-03 23:19:00,0.7663,0.7663,0.7663,0.7663,535200000.0
2008-03-03 23:20:00,0.7663,0.7663,0.7662,0.76625,1077900000.0
2008-03-03 23:21:00,0.76625,0.7663,0.7662,0.7663,1740980010.0
2008-03-03 23:22:00,0.7663,0.7663,0.7663,0.7663,1372260000.0
2008-03-03 23:23:00,0.7663,0.7663,0.7661,0.76615,1407699996.0
2008-03-03 23:24:00,0.76615,0.7662,0.7661,0.76615,1097759999.0
2008-03-03 23:25:00,0.76615,0.7662,0.7661,0.7662,1240920000.0
2008-03-03 23:26:00,0.7662,0.7663,0.76615,0.7662,1149399969.0
2008-03-03 23:27:00,0.7662,0.76625,0.76615,0.7662,872260000.0
2008-03-03 23:28:00,0.7662,0.7662,0.7661,0.7662,589799998.0
2008-03-03 23:29:00,0.7662,0.7662,0.766,0.76605,516400000.0
2008-03-03 23:30:00,0.76605,0.7663,0.7659,0.76615,1471959999.0
2008-03-03 23:31:00,0.76615,0.7662,0.7661,0.76615,1048800000.0
2008-03-03 23:32:00,0.76615,0.7663,0.76615,0.7663,1126700000.0
2008-03-03 23:33:00,0.7663,0.7663,0.7662,0.7663,1806499996.0
2008-03-03 23:34:00,0.7663,0.7663,0.7663,0.7663,1293520000.0
2008-03-03 23:35:00,0.7663,0.76635,0.7663,0.7663,1832000000.0
2008-03-03 23:36:00,0.7661,0.7662,0.7661,0.7661,1602200000.0
2008-03-03 23:38:00,0.766,0.7662,0.766,0.7662,1602200000.0
2008-03-03 23:39:00,0.7662,0.7662,0.7662,0.7662,1602200000.0
2008-03-03 23:40:00,0.7662,0.7662,0.7661,0.7662,1521400000.0
2008-03-03 23:41:00,0.7662,0.7663,0.7661,0.7661,1640560000.0
2008-03-03 23:44:00,0.7663,0.7663,0.7662,0.7663,1906500000.0
2008-03-03 23:45:00,0.7663,0.7663,0.7663,0.7663,1748200002.0
2008-03-03 23:47:00,0.7663,0.7666,0.7663,0.7666,1078780000.0
2008-03-03 23:48:00,0.7666,0.7667,0.76655,0.7666,1499520000.0
2008-03-03 23:50:00,0.7666,0.7666,0.7665,0.7666,1364800000.0
2008-03-03 23:51:00,0.7666,0.7666,0.7664,0.7664,1887600000.0
2008-03-03 23:52:00,0.7664,0.7665,0.7664,0.7664,1647960000.0
2008-03-03 23:53:00,0.7661,0.7662,0.7661,0.7662,1181400000.0
2008-03-03 23:54:00,0.7664,0.7664,0.7663,0.7664,1181400000.0
2008-03-03 23:55:00,0.7664,0.7664,0.7663,0.7663,656000000.0
2008-03-03 23:56:00,0.7663,0.7663,0.7663,0.7663,537600000.0
2008-03-03 23:57:00,0.7663,0.7663,0.7661,0.7662,1208100000.0
2008-03-03 23:58:00,0.7662,0.7662,0.7662,0.7662,1531200000.0
2008-03-03 23:59:00,0.7662,0.7662,0.7662,0.7662,1180800000.0
2008-03-04 00:00:00,0.7662,0.7662,0.7662,0.7662,1382400000.0
2008-03-04 00:02:00,0.7663,0.7665,0.7661,0.7665,1910520000.0
2008-03-04 00:03:00,0.7665,0.7665,0.7664,0.7664,112080000.0
2008-03-04 00:04:00,0.7664,0.7664,0.7662,0.7663,170100000.0
2008-03-04 00:05:00,0.7663,0.7663,0.7662,0.7662,123320000.0
2008-03-04 00:06:00,0.7662,0.7662,0.7662,0.7662,11760000.0
2008-03-04 00:07:00,0.7662,0.7662,0.7661,0.7661,595520000.0
2008-03-04 00:08:00,0.7661,0.7662,0.7661,0.7662,216160000.0
2008-03-04 00:09:00,0.7662,0.7662,0.7661,0.7662,263200000.0
2008-03-04 00:10:00,0.7662,0.7662,0.7661,0.7661,448460000.0
2008-03-04 00:11:00,0.7661,0.7662,0.7661,0.7661,614940000.0
2008-03-04 00:12:00,0.7661,0.7662,0.7661,0.7662,55700000.0
2008-03-04 00:13:00,0.7662,0.7663,0.7662,0.7663,181560000.0
2008-03-04 00:14:00,0.7663,0.7664,0.7662,0.7663,37200000.0
2008-03-04 00:15:00,0.7663,0.7664,0.7663,0.7664,72920000.0
2008-03-04 00:16:00,0.7664,0.7664,0.7663,0.7663,136980000.0
2008-03-04 00:17:00,0.7663,0.7663,0.7663,0.7663,63300000.0
2008-03-04 00:18:00,0.7663,0.7664,0.7663,0.7663,13200000.0
2008-03-04 00:19:00,0.7663,0.7664,0.7663,0.7663,13200000.0
2008-03-04 00:20:00,0.7663,0.7663,0.7663,0.7663,19380000.0
2008-03-04 00:21:00,0.7663,0.7663,0.7662,0.7662,381000000.0
2008-03-04 00:22:00,0.7662,0.7662,0.7661,0.7661,147060000.0
2008-03-04 00:23:00,0.7661,0.7661,0.76595,0.76595,1345500000.0
2008-03-04 00:24:00,0.76595,0.7662,0.7659,0.7662,986240000.0
2008-03-04 00:25:00,0.7662,0.7662,0.76585,0.766,188280000.0
2008-03-04 00:26:00,0.766,0.766,0.76585,0.7659,344380000.0
2008-03-04 00:27:00,0.7659,0.76625,0.7658,0.766,21580000.0
2008-03-04 00:28:00,0.766,0.7661,0.766,0.7661,137160000.0
2008-03-04 00:29:00,0.7661,0.7661,0.766,0.7661,13380000.0
2008-03-04 00:30:00,0.7661,0.7661,0.7661,0.7661,13500000.0
2008-03-04 00:31:00,0.7661,0.7661,0.766,0.766,13200000.0
2008-03-04 00:32:00,0.766,0.7661,0.766,0.7661,13260000.0
2008-03-04 00:33:00,0.7661,0.7661,0.766,0.766,13200000.0
2008-03-04 00:34:00,0.766,0.7661,0.766,0.7661,17840000.0
2008-03-04 00:35:00,0.7661,0.7661,0.7661,0.7661,13260000.0
2008-03-04 00:36:00,0.7661,0.7661,0.76595,0.766,267800000.0
2008-03-04 00:37:00,0.766,0.7661,0.766,0.7661,13320000.0
2008-03-04 00:38:00,0.7661,0.7661,0.7659,0.7661,240800000.0
2008-03-04 00:39:00,0.7661,0.7661,0.7661,0.7661,13020000.0
2008-03-04 00:40:00,0.7661,0.7661,0.7661,0.7661,12660000.0
2008-03-04 00:41:00,0.7661,0.7661,0.7661,0.7661,13200000.0
2008-03-04 00:42:00,0.7661,0.7661,0.7661,0.7661,13320000.0
2008-03-04 00:43:00,0.7661,0.7661,0.7661,0.7661,13260000.0
2008-03-04 00:44:00,0.7661,0.7661,0.766,0.766,950200000.0
2008-03-04 00:45:00,0.766,0.7662,0.766,0.7661,1253820000.0
2008-03-04 00:46:00,0.7661,0.7661,0.7661,0.7661,13260000.0
2008-03-04 00:47:00,0.7661,0.7662,0.7661,0.7662,13020000.0
2008-03-04 00:48:00,0.7662,0.7662,0.7662,0.7662,13260000.0
2008-03-04 00:49:00,0.7662,0.7662,0.7662,0.7662,12960000.0
2008-03-04 00:50:00,0.7662,0.7662,0.7661,0.7662,85280000.0
2008-03-04 00:51:00,0.7662,0.7663,0.7661,0.7663,13140000.0
2008-03-04 00:52:00,0.7663,0.7663,0.76605,0.76605,175100000.0
2008-03-04 00:53:00,0.7656,0.7659,0.7656,0.7659,936600000.0
2008-03-04 00:54:00,0.76605,0.7661,0.76605,0.76605,936600000.0
2008-03-04 00:55:00,0.76605,0.7662,0.76605,0.7662,182600000.0
2008-03-04 00:56:00,0.7662,0.7662,0.7662,0.7662,13020000.0
2008-03-04 00:57:00,0.7662,0.7662,0.7662,0.7662,12960000.0
2008-03-04 00:58:00,0.7662,0.7662,0.76605,0.76605,31820000.0
2008-03-04 00:59:00,0.76605,0.7661,0.76605,0.7661,15220000.0
2008-03-04 01:00:00,0.7661,0.7661,0.76605,0.7661,13520000.0
2008-03-04 01:01:00,0.7661,0.7661,0.7661,0.7661,13080000.0
2008-03-04 01:02:00,0.7661,0.7661,0.7661,0.7661,72220000.0
2008-03-04 01:03:00,0.7661,0.7662,0.7661,0.7661,59740000.0
2008-03-04 01:04:00,0.7661,0.7661,0.7661,0.7661,13080000.0
2008-03-04 01:05:00,0.7661,0.7661,0.7661,0.7661,13140000.0
2008-03-04 01:06:00,0.7661,0.7661,0.7661,0.7661,38980000.0
2008-03-04 01:07:00,0.7661,0.7662,0.76605,0.7662,119140000.0
2008-03-04 01:08:00,0.7662,0.7662,0.7661,0.7662,820520000.0
2008-03-04 01:09:00,0.7662,0.7662,0.7662,0.7662,144060000.0
2008-03-04 01:10:00,0.7662,0.7663,0.7662,0.7662,139120000.0
2008-03-04 01:11:00,0.7662,0.7662,0.7662,0.7662,133820000.0
2008-03-04 01:12:00,0.7662,0.7662,0.7662,0.7662,175200000.0
2008-03-04 01:13:00,0.7662,0.76625,0.7662,0.76625,177600000.0
2008-03-04 01:14:00,0.76625,0.76625,0.7662,0.7662,167360000.0
2008-03-04 01:15:00,0.7662,0.7662,0.7662,0.7662,83060000.0
2008-03-04 01:16:00,0.7662,0.7662,0.76615,0.7662,322700000.0
2008-03-04 01:17:00,0.7662,0.7662,0.7661,0.7662,14120000.0
2008-03-04 01:18:00,0.7662,0.7662,0.7661,0.7661,20840000.0
2008-03-04 01:19:00,0.7661,0.7662,0.7661,0.7661,13940000.0
2008-03-04 01:20:00,0.7661,0.7661,0.7661,0.7661,13320000.0
2008-03-04 01:21:00,0.7661,0.7661,0.7661,0.7661,13020000.0
2008-03-04 01:22:00,0.7661,0.7661,0.7661,0.7661,13140000.0
2008-03-04 01:23:00,0.7661,0.7661,0.7661,0.7661,13020000.0
2008-03-04 01:24:00,0.7661,0.7661,0.766,0.766,76680000.0
2008-03-04 01:25:00,0.766,0.766,0.766,0.766,13500000.0
2008-03-04 01:26:00,0.766,0.766,0.7658,0.766,880280000.0
2008-03-04 01:27:00,0.766,0.766,0.766,0.766,12960000.0
2008-03-04 01:28:00,0.766,0.766,0.766,0.766,13140000.0
2008-03-04 01:29:00,0.766,0.766,0.766,0.766,13260000.0
2008-03-04 01:30:00,0.766,0.7661,0.766,0.766,43480000.0
2008-03-04 01:31:00,0.766,0.766,0.766,0.766,13140000.0
2008-03-04 01:32:00,0.766,0.766,0.7659,0.7659,83440000.0
2008-03-04 01:33:00,0.7659,0.7659,0.7659,0.7659,55200000.0
2008-03-04 01:34:00,0.7659,0.7659,0.7658,0.7658,13260000.0
2008-03-04 01:35:00,0.7658,0.7659,0.7658,0.7659,61180000.0
2008-03-04 01:36:00,0.7659,0.7659,0.7658,0.7658,42800000.0
2008-03-04 01:37:00,0.7658,0.7658,0.7658,0.7658,184860000.0
2008-03-04 01:38:00,0.7658,0.7658,0.7655,0.7655,94600000.0
2008-03-04 01:39:00,0.7655,0.7656,0.7655,0.7656,77320000.0
2008-03-04 01:40:00,0.7656,0.7657,0.7656,0.7657,13260000.0
2008-03-04 01:41:00,0.7657,0.7657,0.7656,0.7656,14680000.0
2008-03-04 01:42:00,0.7657,0.7657,0.7657,0.7657,13440000.0
2008-03-04 01:43:00,0.7657,0.7657,0.7657,0.7657,13380000.0
2008-03-04 01:44:00,0.7657,0.7657,0.7656,0.7657,14740000.0
2008-03-04 01:45:00,0.7657,0.7657,0.7656,0.7657,28420000.0
2008-03-04 01:46:00,0.7657,0.7657,0.76555,0.7657,64920000.0
2008-03-04 01:47:00,0.7657,0.7657,0.7656,0.7656,13440000.0
2008-03-04 01:48:00,0.7656,0.7657,0.7656,0.7657,32620000.0
2008-03-04 01:49:00,0.7657,0.7657,0.7657,0.7657,13440000.0
2008-03-04 01:50:00,0.7657,0.76585,0.76565,0.76565,105020000.0
2008-03-04 01:51:00,0.76565,0.7659,0.7656,0.7656,140840000.0
2008-03-04 01:52:00,0.7656,0.7657,0.7656,0.7657,139980000.0
2008-03-04 01:53:00,0.7657,0.7657,0.7657,0.7657,196060000.0
2008-03-04 01:54:00,0.7657,0.7658,0.7657,0.7658,202780000.0
2008-03-04 01:55:00,0.7658,0.7659,0.7658,0.7658,57460000.0
2008-03-04 01:56:00,0.7658,0.7658,0.7657,0.76575,72760000.0
2008-03-04 01:57:00,0.76575,0.76595,0.7657,0.7659,116820000.0
2008-03-04 01:58:00,0.7659,0.766,0.7659,0.766,163320000.0
2008-03-04 01:59:00,0.766,0.766,0.7659,0.76595,199320000.0
2008-03-04 02:00:00,0.76595,0.766,0.7659,0.7659,27440000.0
2008-03-04 02:01:00,0.7659,0.766,0.7659,0.7659,112720000.0
2008-03-04 02:02:00,0.7659,0.7659,0.7658,0.7658,93360000.0
2008-03-04 02:03:00,0.7658,0.7659,0.7658,0.7658,91200000.0
2008-03-04 02:04:00,0.7658,0.7659,0.7658,0.7659,43480000.0
2008-03-04 02:05:00,0.7659,0.7659,0.7658,0.7658,90340000.0
2008-03-04 02:06:00,0.7658,0.7658,0.7658,0.7658,119080000.0
2008-03-04 02:07:00,0.7658,0.7659,0.7658,0.7658,109880000.0
2008-03-04 02:08:00,0.7658,0.7658,0.7656,0.76565,138160000.0
2008-03-04 02:09:00,0.76565,0.7658,0.7656,0.76565,258020000.0
2008-03-04 02:10:00,0.7658,0.7659,0.7656,0.7657,107360000.0
2008-03-04 02:11:00,0.7657,0.7657,0.7657,0.7657,258100000.0
2008-03-04 02:12:00,0.7657,0.76575,0.7657,0.7657,90340000.0
2008-03-04 02:13:00,0.7657,0.7657,0.7657,0.7657,231720000.0
2008-03-04 02:14:00,0.7657,0.7658,0.7657,0.7658,54020000.0
2008-03-04 02:15:00,0.7658,0.7659,0.7658,0.7659,71280000.0
2008-03-04 02:16:00,0.7659,0.7659,0.76575,0.76575,249520000.0
2008-03-04 02:17:00,0.76575,0.7658,0.7657,0.7658,188840000.0
2008-03-04 02:18:00,0.7658,0.76585,0.76575,0.76585,210500000.0
2008-03-04 02:19:00,0.76585,0.7659,0.7658,0.7658,516380000.0
2008-03-04 02:20:00,0.7658,0.7658,0.7658,0.7658,536800000.0
2008-03-04 02:21:00,0.7658,0.7658,0.7656,0.7657,209720000.0
2008-03-04 02:22:00,0.7657,0.7657,0.7655,0.76555,352439999.0
2008-03-04 02:23:00,0.76555,0.7658,0.76555,0.7658,289619999.0
2008-03-04 02:24:00,0.7658,0.76585,0.76565,0.7657,201300000.0
2008-03-04 02:25:00,0.7657,0.7658,0.7657,0.76575,211620000.0
2008-03-04 02:26:00,0.76575,0.7658,0.7657,0.7657,153420000.0
2008-03-04 02:27:00,0.7657,0.76575,0.76555,0.7657,945859973.0
2008-03-04 02:28:00,0.7657,0.7658,0.7657,0.7657,167980000.0
2008-03-04 02:29:00,0.7657,0.76585,0.7657,0.7657,141400000.0
2008-03-04 02:30:00,0.7657,0.7657,0.7657,0.7657,13020000.0
2008-03-04 02:31:00,0.7657,0.7657,0.7657,0.7657,22340000.0
2008-03-04 02:32:00,0.7657,0.7657,0.7657,0.7657,370200000.0
2008-03-04 02:33:00,0.7657,0.7657,0.76565,0.7657,41580000.0
2008-03-04 02:34:00,0.7657,0.7657,0.76565,0.7657,142519999.0
2008-03-04 02:35:00,0.7657,0.7657,0.7657,0.7657,13020000.0
2008-03-04 02:36:00,0.7657,0.7657,0.7657,0.7657,13320000.0
2008-03-04 02:37:00,0.7657,0.7657,0.76565,0.76565,922719999.0
2008-03-04 02:38:00,0.76565,0.7657,0.76555,0.7657,241780000.0
2008-03-04 02:39:00,0.7657,0.7657,0.76565,0.7657,18060000.0
2008-03-04 02:40:00,0.7657,0.7657,0.7657,0.7657,13200000.0
2008-03-04 02:41:00,0.7657,0.7657,0.7657,0.7657,13140000.0
2008-03-04 02:42:00,0.7657,0.7657,0.7657,0.7657,13260000.0
2008-03-04 02:43:00,0.7657,0.7657,0.7656,0.7656,469000000.0
2008-03-04 02:44:00,0.7656,0.7656,0.7655,0.7655,538800000.0
2008-03-04 02:45:00,0.7655,0.7656,0.7655,0.7656,301600000.0
2008-03-04 02:46:00,0.7656,0.7656,0.7655,0.7655,163240000.0
2008-03-04 02:47:00,0.7655,0.7656,0.7655,0.7656,292100000.0
2008-03-04 02:48:00,0.7656,0.7657,0.7656,0.7657,78500000.0
2008-03-04 02:49:00,0.7657,0.7657,0.76555,0.7656,59080000.0
2008-03-04 02:50:00,0.7656,0.7658,0.7656,0.7658,23120000.0
2008-03-04 02:51:00,0.7658,0.7658,0.7657,0.7657,117320000.0
2008-03-04 02:52:00,0.7657,0.7657,0.7655,0.7655,376880000.0
2008-03-04 02:53:00,0.7655,0.7657,0.7655,0.7657,205840000.0
2008-03-04 02:54:00,0.7657,0.7657,0.7655,0.7656,447700000.0
2008-03-04 02:55:00,0.7656,0.7656,0.7655,0.7655,1564380000.0
2008-03-04 02:56:00,0.7655,0.7656,0.7655,0.7656,711560000.0
2008-03-04 02:57:00,0.7654,0.7654,0.7654,0.7654,944620000.0
2008-03-04 02:58:00,0.7655,0.7655,0.7654,0.7655,944620000.0
2008-03-04 02:59:00,0.7656,0.7657,0.76555,0.7656,944620000.0
2008-03-04 03:00:00,0.7655,0.7656,0.7655,0.7655,1823279981.0
2008-03-04 03:01:00,0.76555,0.7657,0.76555,0.7657,1823279981.0
2008-03-04 03:02:00,0.7657,0.7658,0.76555,0.7656,329360000.0
2008-03-04 03:03:00,0.7656,0.76565,0.76555,0.76555,1837599999.0
2008-03-04 03:04:00,0.7655,0.7655,0.7655,0.7655,41320000.0
2008-03-04 03:05:00,0.76565,0.7657,0.7656,0.7657,41320000.0
2008-03-04 03:06:00,0.7657,0.7657,0.7657,0.7657,13320000.0
2008-03-04 03:07:00,0.7657,0.7657,0.76565,0.7657,31540000.0
2008-03-04 03:08:00,0.7657,0.7658,0.7657,0.7658,90160000.0
2008-03-04 03:09:00,0.7658,0.7658,0.76575,0.7658,181600000.0
2008-03-04 03:10:00,0.7658,0.7658,0.7658,0.7658,278400000.0
2008-03-04 03:11:00,0.7658,0.7659,0.7658,0.7659,288920000.0
2008-03-04 03:12:00,0.7659,0.7659,0.76585,0.7659,672860000.0
2008-03-04 03:13:00,0.7659,0.7659,0.7659,0.7659,744800000.0
2008-03-04 03:14:00,0.7659,0.7659,0.76585,0.7659,367660000.0
2008-03-04 03:15:00,0.7659,0.766,0.7659,0.766,375260000.0
2008-03-04 03:16:00,0.766,0.766,0.766,0.766,196060000.0
2008-03-04 03:17:00,0.766,0.7661,0.766,0.7661,89400000.0
2008-03-04 03:18:00,0.7661,0.7661,0.766,0.766,187580000.0
2008-03-04 03:19:00,0.766,0.7661,0.766,0.766,127040000.0
2008-03-04 03:20:00,0.76595,0.766,0.76595,0.766,169740000.0
2008-03-04 03:21:00,0.766,0.766,0.766,0.766,13200000.0
2008-03-04 03:22:00,0.766,0.766,0.76595,0.76595,46440000.0
2008-03-04 03:23:00,0.76595,0.766,0.7658,0.7658,329900000.0
2008-03-04 03:24:00,0.7658,0.7658,0.7657,0.7658,64180000.0
2008-03-04 03:25:00,0.7658,0.7658,0.7658,0.7658,20040000.0
2008-03-04 03:26:00,0.7658,0.76585,0.7658,0.7658,181600000.0
2008-03-04 03:27:00,0.7658,0.7658,0.76575,0.7658,176120000.0
2008-03-04 03:28:00,0.7658,0.7658,0.7657,0.7657,178520000.0
2008-03-04 03:29:00,0.7657,0.7658,0.7657,0.76575,176920000.0
2008-03-04 03:30:00,0.76575,0.76585,0.76575,0.7658,180240000.0
2008-03-04 03:31:00,0.7658,0.7659,0.76575,0.76575,199440000.0
2008-03-04 03:32:00,0.76575,0.76575,0.7657,0.76575,189600000.0
2008-03-04 03:33:00,0.76575,0.76575,0.7657,0.76575,179200000.0
2008-03-04 03:34:00,0.76575,0.76585,0.76575,0.76585,176000000.0
2008-03-04 03:35:00,0.76585,0.76585,0.76585,0.76585,179200000.0
2008-03-04 03:36:00,0.76585,0.76585,0.7658,0.76585,182400000.0
2008-03-04 03:37:00,0.76585,0.76585,0.76585,0.76585,180800000.0
2008-03-04 03:38:00,0.76585,0.76585,0.7658,0.76585,184800000.0
2008-03-04 03:39:00,0.76585,0.76585,0.76585,0.76585,180000000.0
2008-03-04 03:40:00,0.76585,0.7659,0.7658,0.7659,184800000.0
2008-03-04 03:41:00,0.7659,0.7659,0.7657,0.7657,184120000.0
2008-03-04 03:42:00,0.7657,0.7657,0.76565,0.76565,172980000.0
2008-03-04 03:43:00,0.76565,0.76575,0.7656,0.7657,185220000.0
2008-03-04 03:44:00,0.7657,0.7657,0.76555,0.76565,461500001.0
2008-03-04 03:45:00,0.76565,0.7658,0.76565,0.7658,151600000.0
2008-03-04 03:46:00,0.7658,0.7658,0.76565,0.7657,175500000.0
2008-03-04 03:47:00,0.7657,0.7657,0.76565,0.76565,182460000.0
2008-03-04 03:48:00,0.76565,0.76565,0.76555,0.76555,727200001.0
2008-03-04 03:49:00,0.76555,0.76555,0.76555,0.76555,2011200000.0
2008-03-04 03:50:00,0.76555,0.76555,0.76555,0.76555,967200000.0
2008-03-04 03:51:00,0.76555,0.76555,0.7655,0.7655,464340000.0
2008-03-04 03:52:00,0.7655,0.7655,0.7654,0.7654,131580000.0
2008-03-04 03:53:00,0.7654,0.76555,0.7654,0.76545,213600000.0
2008-03-04 03:54:00,0.76545,0.76555,0.7654,0.7655,135480000.0
2008-03-04 03:55:00,0.7655,0.76555,0.76545,0.76555,222660000.0
2008-03-04 03:56:00,0.76555,0.7656,0.7655,0.76555,199840000.0
2008-03-04 03:57:00,0.76555,0.76555,0.76545,0.76545,175560000.0
2008-03-04 03:58:00,0.76545,0.7655,0.7654,0.7655,77260000.0
2008-03-04 03:59:00,0.7655,0.76555,0.7655,0.7655,252140000.0
2008-03-04 04:00:00,0.7655,0.7656,0.7655,0.7655,68920000.0
2008-03-04 04:01:00,0.7655,0.7656,0.7655,0.76555,1313379968.0
2008-03-04 04:02:00,0.7656,0.7656,0.7655,0.7656,919199998.0
2008-03-04 04:04:00,0.76555,0.76555,0.76555,0.76555,919199998.0
2008-03-04 04:05:00,0.76555,0.76555,0.76555,0.76555,904000000.0
2008-03-04 04:06:00,0.76555,0.76555,0.76555,0.76555,1248800000.0
2008-03-04 04:07:00,0.7656,0.7656,0.7656,0.7656,1068000000.0
2008-03-04 04:08:00,0.7658,0.7658,0.7656,0.7656,1068000000.0
2008-03-04 04:09:00,0.76555,0.76555,0.76555,0.76555,1068000000.0
2008-03-04 04:10:00,0.76555,0.76555,0.76555,0.76555,1065600000.0
2008-03-04 04:11:00,0.76555,0.76555,0.76555,0.76555,1075200000.0
2008-03-04 04:12:00,0.76555,0.76555,0.76545,0.7655,722380000.0
2008-03-04 04:13:00,0.7655,0.76555,0.76545,0.76545,421160000.0
2008-03-04 04:14:00,0.76545,0.7655,0.76545,0.76545,614520000.0
2008-03-04 04:15:00,0.76545,0.76545,0.7653,0.7653,93700000.0
2008-03-04 04:16:00,0.7653,0.7654,0.7652,0.7653,169000000.0
2008-03-04 04:17:00,0.7653,0.7653,0.7652,0.7653,85640000.0
2008-03-04 04:18:00,0.7653,0.7653,0.7653,0.7653,13440000.0
2008-03-04 04:19:00,0.7653,0.7654,0.7653,0.7653,281860000.0
2008-03-04 04:20:00,0.7653,0.7654,0.7653,0.7654,398840000.0
2008-03-04 04:21:00,0.7654,0.7654,0.7653,0.7653,293800000.0
2008-03-04 04:22:00,0.7653,0.7654,0.7653,0.7653,666080000.0
2008-03-04 04:23:00,0.7653,0.7654,0.7653,0.7653,563560000.0
2008-03-04 04:24:00,0.7653,0.7654,0.7653,0.7654,567920000.0
2008-03-04 04:25:00,0.7654,0.7654,0.7654,0.7654,13320000.0
2008-03-04 04:26:00,0.7654,0.7655,0.7654,0.7655,29780000.0
2008-03-04 04:27:00,0.7655,0.7656,0.7655,0.7655,71220000.0
2008-03-04 04:28:00,0.7655,0.7655,0.7655,0.7655,179200000.0
2008-03-04 04:29:00,0.7655,0.7655,0.7655,0.7655,97120000.0
2008-03-04 04:30:00,0.7655,0.7655,0.7655,0.7655,13440000.0
2008-03-04 04:31:00,0.7655,0.7655,0.7655,0.7655,13560000.0
2008-03-04 04:32:00,0.7655,0.7655,0.7655,0.7655,13260000.0
2008-03-04 04:33:00,0.7655,0.7655,0.7655,0.7655,13440000.0
2008-03-04 04:34:00,0.7655,0.7655,0.7655,0.7655,13500000.0
2008-03-04 04:35:00,0.7655,0.7655,0.76545,0.76545,43860000.0
2008-03-04 04:36:00,0.76545,0.76545,0.7654,0.7654,542400000.0
2008-03-04 04:37:00,0.7654,0.7655,0.7654,0.7654,409940000.0
2008-03-04 04:38:00,0.7654,0.76545,0.7654,0.76545,542400000.0
2008-03-04 04:39:00,0.76545,0.76545,0.76545,0.76545,537600000.0
2008-03-04 04:40:00,0.76545,0.7655,0.76545,0.7655,78960000.0
2008-03-04 04:41:00,0.7655,0.7655,0.7655,0.7655,13500000.0
2008-03-04 04:42:00,0.7655,0.7655,0.7655,0.7655,13440000.0
2008-03-04 04:43:00,0.7655,0.7655,0.7655,0.7655,13440000.0
2008-03-04 04:44:00,0.7655,0.7655,0.7655,0.7655,13440000.0
2008-03-04 04:45:00,0.7655,0.7656,0.76545,0.7656,483400000.0
2008-03-04 04:46:00,0.7656,0.7656,0.7656,0.7656,13380000.0
2008-03-04 04:47:00,0.7656,0.7656,0.7655,0.7656,21200000.0
2008-03-04 04:48:00,0.7656,0.7656,0.7655,0.7655,61720000.0
2008-03-04 04:49:00,0.7655,0.7655,0.7655,0.7655,94300000.0
2008-03-04 04:50:00,0.7655,0.7655,0.7655,0.7655,180800000.0
2008-03-04 04:51:00,0.7655,0.7655,0.7655,0.7655,180000000.0
2008-03-04 04:52:00,0.7655,0.7656,0.7655,0.76555,771620000.0
2008-03-04 04:53:00,0.76555,0.76555,0.7655,0.7655,780800000.0
2008-03-04 04:54:00,0.7655,0.7656,0.7655,0.7655,90660000.0
2008-03-04 04:55:00,0.7655,0.7655,0.7655,0.7655,15660000.0
2008-03-04 04:56:00,0.7655,0.7655,0.7655,0.7655,178460000.0
2008-03-04 04:57:00,0.7655,0.7657,0.7655,0.7656,32480000.0
2008-03-04 04:58:00,0.7656,0.7656,0.7656,0.7656,13560000.0
2008-03-04 04:59:00,0.7656,0.7656,0.7656,0.7656,13320000.0
2008-03-04 05:00:00,0.7656,0.7657,0.7656,0.7657,42120000.0
2008-03-04 05:01:00,0.7657,0.7657,0.76555,0.7656,78180000.0
2008-03-04 05:02:00,0.7656,0.7657,0.76555,0.76555,333859994.0
2008-03-04 05:03:00,0.7655,0.7656,0.7655,0.7655,1498800002.0
2008-03-04 05:05:00,0.76565,0.76565,0.76555,0.7656,1498800002.0
2008-03-04 05:06:00,0.7656,0.7657,0.76555,0.7656,508419998.0
2008-03-04 05:07:00,0.7656,0.7657,0.7656,0.7657,94100000.0
2008-03-04 05:08:00,0.7657,0.7657,0.76565,0.76565,150460000.0
2008-03-04 05:09:00,0.76565,0.7657,0.7656,0.7656,148360000.0
2008-03-04 05:10:00,0.7656,0.7656,0.76555,0.76555,1752800000.0
2008-03-04 05:11:00,0.7655,0.7655,0.7653,0.7654,86440000.0
2008-03-04 05:12:00,0.7656,0.7658,0.7656,0.7658,86440000.0
2008-03-04 05:13:00,0.7658,0.7659,0.7657,0.7658,128760000.0
2008-03-04 05:14:00,0.7658,0.7659,0.7657,0.7657,66660000.0
2008-03-04 05:15:00,0.7657,0.7658,0.7657,0.7658,13440000.0
2008-03-04 05:16:00,0.7658,0.7658,0.7658,0.7658,16280000.0
2008-03-04 05:17:00,0.7658,0.7658,0.7656,0.7656,78740000.0
2008-03-04 05:18:00,0.7656,0.7657,0.7656,0.7656,59780000.0
2008-03-04 05:19:00,0.7656,0.7656,0.7656,0.7656,179200000.0
2008-03-04 05:20:00,0.7656,0.7657,0.76555,0.7657,161179999.0
2008-03-04 05:21:00,0.7657,0.7657,0.7656,0.7656,145340000.0
2008-03-04 05:22:00,0.7656,0.7657,0.76555,0.7656,402960000.0
2008-03-04 05:23:00,0.7656,0.7657,0.7656,0.7656,521840000.0
2008-03-04 05:24:00,0.7656,0.7656,0.76555,0.7656,180340000.0
2008-03-04 05:25:00,0.7656,0.7657,0.7656,0.7657,13260000.0
2008-03-04 05:26:00,0.7657,0.7657,0.7655,0.7655,83900000.0
2008-03-04 05:27:00,0.7655,0.7656,0.7654,0.7654,199780000.0
2008-03-04 05:28:00,0.7654,0.7655,0.7654,0.7655,100040000.0
2008-03-04 05:29:00,0.7655,0.7656,0.7655,0.7656,13260000.0
2008-03-04 05:30:00,0.7656,0.7656,0.7655,0.7655,84240000.0
2008-03-04 05:31:00,0.7655,0.7656,0.7655,0.7655,141540000.0
2008-03-04 05:32:00,0.7655,0.7655,0.7655,0.7655,13080000.0
2008-03-04 05:33:00,0.7655,0.7655,0.7655,0.7655,13020000.0
2008-03-04 05:34:00,0.7655,0.7655,0.7655,0.7655,13140000.0
2008-03-04 05:35:00,0.7655,0.7655,0.76545,0.76545,31580000.0
2008-03-04 05:36:00,0.76545,0.7655,0.7654,0.7654,209280000.0
2008-03-04 05:37:00,0.7654,0.7654,0.7654,0.7654,466520000.0
2008-03-04 05:38:00,0.7654,0.7654,0.76525,0.7653,468479999.0
2008-03-04 05:39:00,0.7653,0.7653,0.7653,0.7653,499060000.0
2008-03-04 05:40:00,0.7653,0.7654,0.7653,0.7654,526180000.0
2008-03-04 05:41:00,0.7654,0.7656,0.7654,0.7655,130480000.0
2008-03-04 05:42:00,0.7655,0.7656,0.7655,0.7655,87080000.0
2008-03-04 05:43:00,0.7655,0.7655,0.76545,0.76545,553020000.0
2008-03-04 05:44:00,0.76545,0.7655,0.76545,0.76545,301240000.0
2008-03-04 05:45:00,0.76545,0.76545,0.7652,0.7654,399600000.0
2008-03-04 05:46:00,0.7654,0.7655,0.7654,0.7654,396960000.0
2008-03-04 05:47:00,0.7654,0.7656,0.7653,0.7656,354940000.0
2008-03-04 05:48:00,0.7656,0.7656,0.7653,0.7653,603699999.0
2008-03-04 05:49:00,0.7653,0.7654,0.7652,0.7652,421060000.0
2008-03-04 05:50:00,0.7652,0.7655,0.7652,0.7655,364400000.0
2008-03-04 05:51:00,0.7655,0.7656,0.7655,0.7655,31800000.0
2008-03-04 05:52:00,0.7655,0.7655,0.7654,0.7654,161080000.0
2008-03-04 05:53:00,0.7654,0.7654,0.7653,0.76535,171220000.0
2008-03-04 05:54:00,0.76535,0.7654,0.7653,0.76535,200860000.0
2008-03-04 05:55:00,0.76535,0.76545,0.76535,0.7654,398480000.0
2008-03-04 05:56:00,0.7654,0.76545,0.7654,0.7654,904000000.0
2008-03-04 05:57:00,0.7654,0.7656,0.7654,0.7656,398740000.0
2008-03-04 05:58:00,0.7656,0.7657,0.7656,0.7656,169640000.0
2008-03-04 05:59:00,0.7656,0.7656,0.76545,0.7656,268600000.0
2008-03-04 06:00:00,0.7656,0.7656,0.7656,0.7656,27180000.0
2008-03-04 06:01:00,0.7656,0.7656,0.76555,0.7656,248360001.0
2008-03-04 06:02:00,0.7656,0.7656,0.76555,0.7656,232420000.0
2008-03-04 06:03:00,0.7656,0.7656,0.76555,0.7656,353780000.0
2008-03-04 06:04:00,0.7656,0.7656,0.7655,0.7655,66020000.0
2008-03-04 06:05:00,0.7655,0.7656,0.7655,0.7655,79180000.0
2008-03-04 06:06:00,0.7655,0.7655,0.7655,0.7655,172360000.0
2008-03-04 06:07:00,0.7655,0.7655,0.7655,0.7655,175200000.0
2008-03-04 06:08:00,0.7655,0.7656,0.7655,0.7656,194699998.0
2008-03-04 06:09:00,0.7656,0.7657,0.76555,0.7657,70780000.0
2008-03-04 06:10:00,0.7657,0.7657,0.76555,0.7657,260940000.0
2008-03-04 06:11:00,0.7657,0.7657,0.7654,0.7654,278680001.0
2008-03-04 06:12:00,0.7654,0.76545,0.76535,0.7654,1291260000.0
2008-03-04 06:13:00,0.7654,0.7654,0.76535,0.7654,286400000.0
2008-03-04 06:14:00,0.7654,0.7654,0.7653,0.7653,444380000.0
2008-03-04 06:15:00,0.7653,0.7654,0.7653,0.7653,426440000.0
2008-03-04 06:16:00,0.7653,0.7654,0.7653,0.7653,57560000.0
2008-03-04 06:17:00,0.7653,0.7653,0.7652,0.7652,516660000.0
2008-03-04 06:18:00,0.7652,0.7653,0.7652,0.7653,955720000.0
2008-03-04 06:19:00,0.7653,0.7653,0.7652,0.7653,18060000.0
2008-03-04 06:20:00,0.7653,0.7653,0.7653,0.7653,13320000.0
2008-03-04 06:21:00,0.7653,0.7653,0.7652,0.7653,23660000.0
2008-03-04 06:22:00,0.7653,0.7653,0.76525,0.7653,32580000.0
2008-03-04 06:23:00,0.7653,0.7653,0.7653,0.7653,646780000.0
2008-03-04 06:24:00,0.7653,0.7653,0.7653,0.7653,732060000.0
2008-03-04 06:25:00,0.7653,0.7653,0.7653,0.7653,432680000.0
2008-03-04 06:26:00,0.7653,0.7654,0.7653,0.7654,202519999.0
2008-03-04 06:27:00,0.7654,0.7655,0.7654,0.7654,214980000.0
2008-03-04 06:28:00,0.7654,0.7657,0.7654,0.7657,176540000.0
2008-03-04 06:29:00,0.7657,0.7658,0.76545,0.7656,413460000.0
2008-03-04 06:30:00,0.7656,0.7656,0.7654,0.7654,149900000.0
2008-03-04 06:31:00,0.7654,0.7655,0.7653,0.7654,312040000.0
2008-03-04 06:32:00,0.7654,0.7654,0.76535,0.7654,31300000.0
2008-03-04 06:33:00,0.7654,0.7654,0.7654,0.7654,13080000.0
2008-03-04 06:34:00,0.7654,0.7655,0.7654,0.7654,134740000.0
2008-03-04 06:35:00,0.7654,0.7655,0.7654,0.7654,49900000.0
2008-03-04 06:36:00,0.7654,0.7654,0.7654,0.7654,43720000.0
2008-03-04 06:37:00,0.7654,0.7655,0.7653,0.7654,102000000.0
2008-03-04 06:38:00,0.7654,0.7654,0.7654,0.7654,13380000.0
2008-03-04 06:39:00,0.7654,0.7654,0.7653,0.7653,20040000.0
2008-03-04 06:40:00,0.7653,0.7653,0.7653,0.7653,91700000.0
2008-03-04 06:41:00,0.7653,0.7654,0.7653,0.7654,13200000.0
2008-03-04 06:42:00,0.7654,0.7654,0.7654,0.7654,13320000.0
2008-03-04 06:43:00,0.7654,0.7654,0.7654,0.7654,13200000.0
2008-03-04 06:44:00,0.7654,0.7654,0.7654,0.7654,13260000.0
2008-03-04 06:45:00,0.7654,0.7654,0.7653,0.7654,18000000.0
2008-03-04 06:46:00,0.7654,0.7654,0.7653,0.7653,13320000.0
2008-03-04 06:47:00,0.7653,0.7654,0.7653,0.7654,46560000.0
2008-03-04 06:48:00,0.7654,0.7655,0.7654,0.7654,16080000.0
2008-03-04 06:49:00,0.7654,0.7654,0.7652,0.7652,172440000.0
2008-03-04 06:50:00,0.7652,0.76525,0.7651,0.7651,53540000.0
2008-03-04 06:51:00,0.7651,0.7651,0.7651,0.7651,16040000.0
2008-03-04 06:52:00,0.7651,0.7651,0.7651,0.7651,13260000.0
2008-03-04 06:53:00,0.7651,0.7651,0.7651,0.7651,13020000.0
2008-03-04 06:54:00,0.7651,0.7652,0.7651,0.7651,13140000.0
2008-03-04 06:55:00,0.7651,0.7652,0.7651,0.7652,13200000.0
2008-03-04 06:56:00,0.7652,0.7652,0.7651,0.7651,13200000.0
2008-03-04 06:57:00,0.7651,0.7651,0.7651,0.7651,13200000.0
2008-03-04 06:58:00,0.7651,0.7651,0.7651,0.7651,15540000.0
2008-03-04 06:59:00,0.7651,0.7651,0.7651,0.7651,193500000.0
2008-03-04 07:00:00,0.7651,0.7651,0.7651,0.7651,530400000.0
2008-03-04 07:01:00,0.7651,0.7651,0.7651,0.7651,530400000.0
2008-03-04 07:02:00,0.7651,0.7651,0.7651,0.7651,577600000.0
2008-03-04 07:03:00,0.7651,0.7652,0.7651,0.7652,570120000.0
2008-03-04 07:04:00,0.7652,0.7652,0.7652,0.7652,16280000.0
2008-03-04 07:05:00,0.7652,0.7653,0.7652,0.7652,39340000.0
2008-03-04 07:06:00,0.7652,0.7652,0.76505,0.7651,525320000.0
2008-03-04 07:07:00,0.76505,0.7651,0.765,0.765,655540000.0
2008-03-04 07:08:00,0.765,0.765,0.765,0.765,535200000.0
2008-03-04 07:09:00,0.765,0.765,0.765,0.765,532800000.0
2008-03-04 07:10:00,0.765,0.7651,0.765,0.765,481440000.0
2008-03-04 07:11:00,0.765,0.7651,0.765,0.7651,164860000.0
2008-03-04 07:12:00,0.7651,0.7651,0.765,0.7651,81240000.0
2008-03-04 07:13:00,0.7651,0.7651,0.765,0.7651,408960000.0
2008-03-04 07:14:00,0.7651,0.7651,0.765,0.7651,47180000.0
2008-03-04 07:15:00,0.7651,0.7651,0.7651,0.7651,13440000.0
2008-03-04 07:16:00,0.7651,0.7651,0.7651,0.7651,13260000.0
2008-03-04 07:17:00,0.7651,0.7651,0.7651,0.7651,13200000.0
2008-03-04 07:18:00,0.7651,0.7651,0.765,0.7651,208680000.0
2008-03-04 07:19:00,0.7651,0.7651,0.7651,0.7651,13500000.0
2008-03-04 07:20:00,0.7651,0.7651,0.7651,0.7651,13500000.0
2008-03-04 07:21:00,0.7651,0.7651,0.765,0.765,153940000.0
2008-03-04 07:22:00,0.765,0.7651,0.765,0.7651,423880000.0
2008-03-04 07:23:00,0.7651,0.7651,0.7651,0.7651,13380000.0
2008-03-04 07:24:00,0.7651,0.7651,0.765,0.765,497880000.0
2008-03-04 07:25:00,0.765,0.765,0.765,0.765,511980000.0
2008-03-04 07:26:00,0.765,0.765,0.765,0.765,14920000.0
2008-03-04 07:27:00,0.765,0.765,0.765,0.765,29880000.0
2008-03-04 07:28:00,0.765,0.765,0.765,0.765,537600000.0
2008-03-04 07:29:00,0.765,0.765,0.765,0.765,521100000.0
2008-03-04 07:30:00,0.765,0.765,0.765,0.765,441660000.0
2008-03-04 07:31:00,0.765,0.765,0.765,0.765,15780000.0
2008-03-04 07:32:00,0.765,0.765,0.765,0.765,18180000.0
2008-03-04 07:33:00,0.765,0.765,0.765,0.765,13440000.0
2008-03-04 07:34:00,0.765,0.7651,0.765,0.7651,321380000.0
2008-03-04 07:35:00,0.7651,0.7651,0.765,0.765,212700000.0
2008-03-04 07:36:00,0.765,0.7651,0.765,0.7651,446120000.0
2008-03-04 07:37:00,0.7651,0.7651,0.765,0.765,410800000.0
2008-03-04 07:38:00,0.765,0.7651,0.765,0.765,113260000.0
2008-03-04 07:39:00,0.765,0.7651,0.76495,0.765,297140000.0
2008-03-04 07:40:00,0.765,0.7651,0.765,0.7651,29700000.0
2008-03-04 07:41:00,0.7651,0.7651,0.765,0.7651,19600000.0
2008-03-04 07:42:00,0.7651,0.7651,0.765,0.765,216900000.0
2008-03-04 07:43:00,0.765,0.7651,0.765,0.7651,13440000.0
2008-03-04 07:44:00,0.7651,0.7651,0.765,0.765,71700000.0
2008-03-04 07:45:00,0.765,0.7651,0.765,0.765,491080000.0
2008-03-04 07:46:00,0.765,0.7651,0.765,0.765,642640000.0
2008-03-04 07:47:00,0.765,0.7651,0.765,0.7651,272620000.0
2008-03-04 07:48:00,0.7651,0.7651,0.765,0.7651,211260000.0
2008-03-04 07:49:00,0.7651,0.7651,0.765,0.76505,163980000.0
2008-03-04 07:50:00,0.76505,0.76505,0.765,0.765,487200000.0
2008-03-04 07:51:00,0.765,0.7651,0.765,0.76505,504100000.0
2008-03-04 07:52:00,0.76505,0.76505,0.765,0.76505,530580000.0
2008-03-04 07:53:00,0.76505,0.76505,0.76505,0.76505,530400000.0
2008-03-04 07:54:00,0.76505,0.76505,0.765,0.765,528000000.0
2008-03-04 07:55:00,0.765,0.76505,0.765,0.765,530400000.0
2008-03-04 07:56:00,0.765,0.76505,0.765,0.76505,537600000.0
2008-03-04 07:57:00,0.76505,0.76505,0.765,0.76505,422400000.0
2008-03-04 07:58:00,0.76505,0.76505,0.76495,0.765,513840000.0
2008-03-04 07:59:00,0.765,0.765,0.765,0.765,425040000.0
2008-03-04 08:00:00,0.765,0.7651,0.765,0.7651,221520000.0
2008-03-04 08:01:00,0.7651,0.7651,0.76505,0.7651,55440000.0
2008-03-04 08:02:00,0.7651,0.7651,0.7651,0.7651,238180000.0
2008-03-04 08:03:00,0.7651,0.7651,0.7651,0.7651,23860000.0
2008-03-04 08:04:00,0.7651,0.7652,0.7651,0.7651,38360000.0
2008-03-04 08:05:00,0.7651,0.7651,0.765,0.765,315060000.0
2008-03-04 08:06:00,0.765,0.765,0.765,0.765,439320000.0
2008-03-04 08:07:00,0.765,0.765,0.765,0.765,461120000.0
2008-03-04 08:08:00,0.765,0.765,0.76495,0.765,505820000.0
2008-03-04 08:09:00,0.765,0.765,0.765,0.765,532980000.0
2008-03-04 08:10:00,0.765,0.765,0.7649,0.765,187420000.0
2008-03-04 08:11:00,0.765,0.765,0.7649,0.765,213640000.0
2008-03-04 08:12:00,0.765,0.765,0.7649,0.7649,29580000.0
2008-03-04 08:13:00,0.7649,0.765,0.7649,0.7649,84440000.0
2008-03-04 08:14:00,0.7649,0.765,0.7649,0.7649,126740000.0
2008-03-04 08:15:00,0.7649,0.765,0.7649,0.765,137700000.0
2008-03-04 08:16:00,0.765,0.76505,0.765,0.765,27540000.0
2008-03-04 08:17:00,0.765,0.76505,0.765,0.76505,404100000.0
2008-03-04 08:18:00,0.76505,0.76505,0.76505,0.76505,736800000.0
2008-03-04 08:19:00,0.76505,0.76515,0.765,0.7651,545240000.0
2008-03-04 08:20:00,0.76505,0.7651,0.765,0.7651,172260000.0
2008-03-04 08:21:00,0.7651,0.76515,0.76505,0.7651,43060000.0
2008-03-04 08:22:00,0.7651,0.76515,0.765,0.76505,201440000.0
2008-03-04 08:23:00,0.76505,0.7651,0.765,0.76505,304860000.0
2008-03-04 08:24:00,0.76505,0.7652,0.765,0.7651,452200000.0
2008-03-04 08:25:00,0.7651,0.76515,0.76505,0.7651,207720000.0
2008-03-04 08:26:00,0.7651,0.76515,0.7651,0.76515,457280000.0
2008-03-04 08:27:00,0.76515,0.76525,0.76515,0.76515,849660000.0
2008-03-04 08:28:00,0.76515,0.7654,0.76515,0.7654,718320000.0
2008-03-04 08:29:00,0.7654,0.76545,0.7653,0.76545,588160000.0
2008-03-04 08:30:00,0.76545,0.76545,0.7653,0.76535,447440000.0
2008-03-04 08:31:00,0.76535,0.76535,0.76535,0.76535,780000000.0
2008-03-04 08:32:00,0.76535,0.76545,0.76535,0.76535,764000000.0
2008-03-04 08:33:00,0.76535,0.7654,0.76535,0.76535,763520000.0
2008-03-04 08:34:00,0.76535,0.76535,0.76535,0.76535,535200000.0
2008-03-04 08:35:00,0.76535,0.76535,0.7653,0.7653,453300000.0
2008-03-04 08:36:00,0.7653,0.7653,0.76525,0.76525,212840000.0
2008-03-04 08:37:00,0.76525,0.7653,0.7652,0.7652,740660000.0
2008-03-04 08:38:00,0.7652,0.7652,0.7648,0.7649,222620000.0
2008-03-04 08:39:00,0.7649,0.765,0.7649,0.76495,373440000.0
2008-03-04 08:40:00,0.76495,0.76495,0.76455,0.76455,681000000.0
2008-03-04 08:41:00,0.76455,0.76465,0.76455,0.76455,1644000000.0
2008-03-04 08:42:00,0.76455,0.76465,0.76455,0.76455,1097600000.0
2008-03-04 08:43:00,0.76455,0.7647,0.7645,0.76455,1056840000.0
2008-03-04 08:44:00,0.76455,0.76465,0.76455,0.7646,727160000.0
2008-03-04 08:45:00,0.7646,0.7647,0.76455,0.7646,892080000.0
2008-03-04 08:46:00,0.7646,0.76465,0.76445,0.76445,446980000.0
2008-03-04 08:47:00,0.76445,0.76445,0.76425,0.7643,397980000.0
2008-03-04 08:48:00,0.7643,0.76435,0.76425,0.7643,132440000.0
2008-03-04 08:49:00,0.7643,0.76435,0.7643,0.7643,27120000.0
2008-03-04 08:50:00,0.7643,0.76435,0.7642,0.76425,570740000.0
2008-03-04 08:51:00,0.76425,0.76435,0.76425,0.76425,533740000.0
2008-03-04 08:52:00,0.76425,0.7643,0.76425,0.76425,346340000.0
2008-03-04 08:53:00,0.76425,0.76445,0.76425,0.76435,535660000.0
2008-03-04 08:54:00,0.76435,0.7645,0.76435,0.7644,260660000.0
2008-03-04 08:55:00,0.7644,0.7645,0.7644,0.7644,579560000.0
2008-03-04 08:56:00,0.7644,0.76445,0.76435,0.7644,673740000.0
2008-03-04 08:57:00,0.7644,0.7644,0.7642,0.7642,305800000.0
2008-03-04 08:58:00,0.7642,0.76425,0.7642,0.76425,200200000.0
2008-03-04 08:59:00,0.76425,0.76435,0.76425,0.76425,763380000.0
2008-03-04 09:00:00,0.76425,0.76425,0.76415,0.7642,509000000.0
2008-03-04 09:01:00,0.76425,0.7644,0.76425,0.76435,337560000.0
2008-03-04 09:02:00,0.76435,0.76455,0.76435,0.76455,551680000.0
2008-03-04 09:03:00,0.76455,0.76465,0.76445,0.7645,569100001.0
2008-03-04 09:04:00,0.7645,0.7645,0.7644,0.76445,610140000.0
2008-03-04 09:05:00,0.76445,0.7645,0.7644,0.7645,288260000.0
2008-03-04 09:06:00,0.7645,0.76455,0.7645,0.76455,232560000.0
2008-03-04 09:07:00,0.76455,0.76455,0.7645,0.7645,341100000.0
2008-03-04 09:08:00,0.7645,0.7646,0.7645,0.7646,416320000.0
2008-03-04 09:09:00,0.7646,0.7646,0.7645,0.76455,205040000.0
2008-03-04 09:10:00,0.76455,0.76455,0.76435,0.76445,328580000.0
2008-03-04 09:11:00,0.76445,0.76455,0.7644,0.76445,685100000.0
2008-03-04 09:12:00,0.76445,0.7645,0.76435,0.76445,1045800000.0
2008-03-04 09:13:00,0.76445,0.7646,0.76435,0.76435,1172440000.0
2008-03-04 09:14:00,0.76435,0.76465,0.76435,0.76455,1297900000.0
2008-03-04 09:15:00,0.7646,0.7647,0.76455,0.7647,1443020000.0
2008-03-04 09:16:00,0.7647,0.7647,0.76465,0.76465,735860000.0
2008-03-04 09:17:00,0.76465,0.7647,0.7646,0.7646,797680000.0
2008-03-04 09:18:00,0.7646,0.7647,0.7646,0.76465,1185880000.0
2008-03-04 09:19:00,0.76465,0.7647,0.76455,0.7646,862060000.0
2008-03-04 09:20:00,0.7646,0.76465,0.76455,0.76455,1414400000.0
2008-03-04 09:21:00,0.76455,0.7646,0.7645,0.7645,1145600000.0
2008-03-04 09:22:00,0.7645,0.76465,0.76445,0.76465,932040000.0
2008-03-04 09:23:00,0.76465,0.7648,0.76455,0.7648,1195200000.0
2008-03-04 09:24:00,0.76475,0.76475,0.76455,0.7647,1400800000.0
2008-03-04 09:25:00,0.76475,0.765,0.7647,0.7649,643720000.0
2008-03-04 09:26:00,0.7649,0.7649,0.76465,0.76465,654420000.0
2008-03-04 09:27:00,0.76465,0.76465,0.7645,0.7646,899680000.0
2008-03-04 09:28:00,0.7646,0.76465,0.7645,0.7645,1558140000.0
2008-03-04 09:29:00,0.7645,0.76455,0.7644,0.7644,905700000.0
2008-03-04 09:30:00,0.7644,0.76445,0.76415,0.76435,1166760000.0
2008-03-04 09:31:00,0.76435,0.7646,0.7643,0.7646,1353040000.0
2008-03-04 09:32:00,0.76465,0.76485,0.7646,0.7648,1138520000.0
2008-03-04 09:33:00,0.7648,0.76505,0.7648,0.7649,1272600000.0
2008-03-04 09:34:00,0.7649,0.7649,0.76465,0.7648,1100760000.0
2008-03-04 09:35:00,0.7648,0.7648,0.7646,0.7646,1540300000.0
2008-03-04 09:36:00,0.7646,0.76465,0.76445,0.76455,1378580000.0
2008-03-04 09:37:00,0.76455,0.7646,0.76445,0.7646,1032620000.0
2008-03-04 09:38:00,0.76455,0.7646,0.7644,0.7646,938500000.0
2008-03-04 09:39:00,0.7646,0.7648,0.7646,0.76475,1524920000.0
2008-03-04 09:40:00,0.76475,0.76495,0.76475,0.76485,1433660000.0
2008-03-04 09:41:00,0.76485,0.7649,0.76475,0.7648,1568120000.0
2008-03-04 09:42:00,0.76475,0.7649,0.76475,0.7648,1249780000.0
2008-03-04 09:43:00,0.7648,0.7648,0.7647,0.7647,671520000.0
2008-03-04 09:44:00,0.7647,0.7648,0.76465,0.7647,1206880000.0
2008-03-04 09:45:00,0.7647,0.76475,0.76455,0.76455,1250600000.0
2008-03-04 09:46:00,0.76455,0.7646,0.7641,0.7641,1296059999.0
2008-03-04 09:47:00,0.7641,0.7641,0.7637,0.7638,670520000.0
2008-03-04 09:48:00,0.7638,0.7639,0.76375,0.7638,1164040000.0
2008-03-04 09:49:00,0.7638,0.76395,0.76375,0.76395,993720000.0
2008-03-04 09:50:00,0.76395,0.76405,0.76385,0.764,955040000.0
2008-03-04 09:51:00,0.764,0.7642,0.764,0.7641,1114720000.0
2008-03-04 09:52:00,0.7641,0.7641,0.764,0.764,1195619999.0
2008-03-04 09:53:00,0.764,0.76405,0.76385,0.76385,762660000.0
2008-03-04 09:54:00,0.76385,0.76405,0.7638,0.764,1433280000.0
2008-03-04 09:55:00,0.764,0.764,0.7638,0.76385,866660000.0
2008-03-04 09:56:00,0.76385,0.76385,0.7637,0.7638,1239800000.0
2008-03-04 09:57:00,0.7638,0.76395,0.7638,0.7639,1192800000.0
2008-03-04 09:58:00,0.7639,0.7639,0.7638,0.76385,1292800000.0
2008-03-04 09:59:00,0.76385,0.7641,0.76375,0.76405,1005140000.0
2008-03-04 10:00:00,0.76405,0.7641,0.76395,0.76405,732700000.0
2008-03-04 10:01:00,0.76405,0.76405,0.76395,0.76395,620020000.0
2008-03-04 10:02:00,0.76395,0.764,0.7639,0.764,867960000.0
2008-03-04 10:03:00,0.764,0.76415,0.764,0.76415,1063020000.0
2008-03-04 10:04:00,0.76415,0.7643,0.76415,0.7643,1379420000.0
2008-03-04 10:05:00,0.7643,0.7644,0.7643,0.76435,679440000.0
2008-03-04 10:06:00,0.76435,0.7644,0.76405,0.76405,1123820000.0
2008-03-04 10:07:00,0.76405,0.7641,0.76395,0.764,1269520000.0
2008-03-04 10:08:00,0.76405,0.7641,0.764,0.764,1044480000.0
2008-03-04 10:09:00,0.764,0.76405,0.764,0.76405,407560000.0
2008-03-04 10:10:00,0.764,0.7641,0.764,0.7641,1005720000.0
2008-03-04 10:11:00,0.7641,0.7641,0.76405,0.7641,510560000.0
2008-03-04 10:12:00,0.7641,0.7642,0.76405,0.7642,913160000.0
2008-03-04 10:13:00,0.7642,0.76425,0.76405,0.7641,1179540000.0
2008-03-04 10:14:00,0.7645,0.7645,0.7644,0.7644,1508000011.0
2008-03-04 10:15:00,0.7643,0.7644,0.7643,0.7644,1508000011.0
2008-03-04 10:17:00,0.7645,0.7645,0.7644,0.7645,1508000011.0
2008-03-04 10:18:00,0.7646,0.7646,0.7646,0.7646,1508000011.0
2008-03-04 10:19:00,0.7641,0.76415,0.764,0.7641,1508000011.0
2008-03-04 10:20:00,0.7646,0.7646,0.7645,0.7646,1628800002.0
2008-03-04 10:21:00,0.7641,0.7642,0.7641,0.7641,1628800002.0
2008-03-04 10:22:00,0.7647,0.7647,0.7646,0.7646,1608799997.0
2008-03-04 10:23:00,0.7645,0.7645,0.7645,0.7645,1608799997.0
2008-03-04 10:24:00,0.7643,0.76435,0.7642,0.7643,1608799997.0
2008-03-04 10:25:00,0.7645,0.7646,0.7645,0.7646,1667899977.0
2008-03-04 10:27:00,0.7647,0.7647,0.7644,0.7644,1667899977.0
2008-03-04 10:28:00,0.7643,0.7644,0.7643,0.7644,1667899977.0
2008-03-04 10:29:00,0.7645,0.7645,0.7644,0.7645,1667899977.0
2008-03-04 10:30:00,0.7647,0.7647,0.7645,0.7645,1667899977.0
2008-03-04 10:31:00,0.7645,0.7645,0.7644,0.76445,1667899977.0
2008-03-04 10:32:00,0.76445,0.76455,0.76445,0.7645,833199982.0
2008-03-04 10:33:00,0.7644,0.7645,0.7644,0.7645,1431199991.0
2008-03-04 10:34:00,0.7644,0.7645,0.7643,0.7644,1431199991.0
2008-03-04 10:35:00,0.7643,0.7644,0.7643,0.7644,1431199991.0
2008-03-04 10:36:00,0.7643,0.7644,0.7643,0.7644,1431199991.0
2008-03-04 10:37:00,0.7643,0.7644,0.7643,0.7644,1431199991.0
2008-03-04 10:38:00,0.7646,0.7646,0.7645,0.7645,1431199991.0
2008-03-04 10:39:00,0.7645,0.7646,0.7645,0.7646,1987199989.0
2008-03-04 10:40:00,0.7647,0.7648,0.7647,0.7648,1987199989.0
2008-03-04 10:41:00,0.7649,0.7649,0.7648,0.7648,1987199989.0
2008-03-04 10:42:00,0.7649,0.765,0.7648,0.765,1987199989.0
2008-03-04 10:43:00,0.7649,0.765,0.7649,0.7649,1987199989.0
2008-03-04 10:44:00,0.7648,0.7649,0.7648,0.7649,1987199989.0
2008-03-04 10:45:00,0.7648,0.765,0.7648,0.7649,1987199989.0
2008-03-04 10:46:00,0.765,0.7656,0.7649,0.7655,1987199989.0
2008-03-04 10:47:00,0.7656,0.7662,0.7655,0.7658,1987199989.0
2008-03-04 10:48:00,0.7659,0.7659,0.7656,0.7657,1987199989.0
2008-03-04 10:49:00,0.7656,0.7657,0.7655,0.7655,1987199989.0
2008-03-04 10:50:00,0.7656,0.7658,0.7655,0.7656,1987199989.0
2008-03-04 10:51:00,0.7644,0.7645,0.7643,0.7643,1987199989.0
2008-03-04 10:52:00,0.7656,0.7657,0.7656,0.7656,1592799988.0
2008-03-04 10:53:00,0.7655,0.7656,0.7655,0.7655,1592799988.0
2008-03-04 10:54:00,0.7643,0.7643,0.7642,0.7642,1592799988.0
2008-03-04 10:55:00,0.7658,0.7659,0.7657,0.7658,946600002.0
2008-03-04 10:56:00,0.7659,0.766,0.7658,0.7658,946600002.0
2008-03-04 10:57:00,0.7659,0.7659,0.7657,0.7657,946600002.0
2008-03-04 10:58:00,0.7656,0.7657,0.7656,0.7656,946600002.0
2008-03-04 10:59:00,0.7642,0.7646,0.7642,0.7646,946600002.0
2008-03-04 11:00:00,0.76465,0.7647,0.7645,0.7646,2119160013.0
2008-03-04 11:01:00,0.7646,0.7647,0.7644,0.7645,1589899995.0
2008-03-04 11:02:00,0.7645,0.7645,0.76445,0.7645,576060000.0
2008-03-04 11:03:00,0.7645,0.7645,0.7644,0.7644,1368800003.0
2008-03-04 11:04:00,0.7644,0.7645,0.7644,0.7645,1525600000.0
2008-03-04 11:05:00,0.7645,0.76455,0.7645,0.7645,1096000001.0
2008-03-04 11:06:00,0.7645,0.7646,0.7645,0.7645,2038139972.0
2008-03-04 11:07:00,0.7645,0.7646,0.7645,0.7645,1335199991.0
2008-03-04 11:08:00,0.7645,0.7647,0.7645,0.7647,1691740008.0
2008-03-04 11:09:00,0.7647,0.7648,0.7647,0.7647,1677659968.0
2008-03-04 11:10:00,0.7647,0.76475,0.7646,0.7646,1794399981.0
2008-03-04 11:11:00,0.7653,0.7653,0.765,0.765,572800000.0
2008-03-04 11:12:00,0.7646,0.7646,0.76455,0.7646,572800000.0
2008-03-04 11:13:00,0.7646,0.7646,0.7645,0.7645,555200000.0
2008-03-04 11:14:00,0.7645,0.7646,0.7645,0.7645,840859991.0
2008-03-04 11:15:00,0.7651,0.7651,0.765,0.765,1336299982.0
2008-03-04 11:16:00,0.76445,0.7645,0.7644,0.76445,1336299982.0
2008-03-04 11:17:00,0.76445,0.7646,0.76445,0.7646,1105600004.0
2008-03-04 11:18:00,0.7646,0.7647,0.7646,0.7647,1887200004.0
2008-03-04 11:19:00,0.7648,0.7649,0.7646,0.7647,567199999.0
2008-03-04 11:20:00,0.7648,0.7648,0.7647,0.7647,567199999.0
2008-03-04 11:21:00,0.7647,0.7647,0.76465,0.76465,567199999.0
2008-03-04 11:22:00,0.76465,0.76475,0.76465,0.7647,1095999998.0
2008-03-04 11:23:00,0.7647,0.7647,0.7646,0.7646,1723999988.0
2008-03-04 11:24:00,0.7647,0.7649,0.7647,0.7648,1234699978.0
2008-03-04 11:25:00,0.7649,0.765,0.7648,0.7649,1234699978.0
2008-03-04 11:26:00,0.7646,0.7647,0.7646,0.7647,1234699978.0
2008-03-04 11:27:00,0.7647,0.76475,0.76445,0.7645,1570399976.0
2008-03-04 11:28:00,0.7649,0.7649,0.7648,0.7648,1687019984.0
2008-03-04 11:29:00,0.7645,0.76455,0.76445,0.76455,1687019984.0
2008-03-04 11:30:00,0.76455,0.76465,0.76455,0.7646,1445600000.0
2008-03-04 11:31:00,0.7647,0.7647,0.7646,0.7647,564800000.0
2008-03-04 11:32:00,0.7646,0.7646,0.76455,0.7646,564800000.0
2008-03-04 11:33:00,0.7649,0.765,0.7649,0.765,1869599997.0
2008-03-04 11:34:00,0.7645,0.7645,0.7644,0.76445,1869599997.0
2008-03-04 11:35:00,0.76445,0.7645,0.76445,0.7645,784180000.0
2008-03-04 11:36:00,0.7645,0.7645,0.7644,0.7644,1900799989.0
2008-03-04 11:37:00,0.7644,0.7645,0.7644,0.7644,1353600007.0
2008-03-04 11:38:00,0.7644,0.7645,0.7644,0.7645,1096659993.0
2008-03-04 11:39:00,0.7645,0.7647,0.7645,0.7647,1927659981.0
2008-03-04 11:40:00,0.7647,0.76495,0.7647,0.7649,1786199989.0
2008-03-04 11:41:00,0.7649,0.7649,0.76485,0.7649,2020000000.0
2008-03-04 11:42:00,0.7649,0.7651,0.7649,0.7651,873220002.0
2008-03-04 11:43:00,0.7651,0.7651,0.7649,0.7649,1159320005.0
2008-03-04 11:44:00,0.7649,0.765,0.76485,0.76495,1520059999.0
2008-03-04 11:45:00,0.76495,0.76505,0.7649,0.76505,1321399982.0
2008-03-04 11:46:00,0.7653,0.7654,0.7653,0.7653,1750459980.0
2008-03-04 11:47:00,0.7654,0.7655,0.7654,0.7654,1750459980.0
2008-03-04 11:48:00,0.7655,0.7656,0.7655,0.7656,1750459980.0
2008-03-04 11:49:00,0.7655,0.7655,0.7655,0.7655,1750459980.0
2008-03-04 11:50:00,0.7656,0.7656,0.7655,0.7655,1750459980.0
2008-03-04 11:51:00,0.7654,0.7655,0.7654,0.7655,1750459980.0
2008-03-04 11:52:00,0.7656,0.7656,0.7655,0.7656,1750459980.0
2008-03-04 11:53:00,0.7657,0.7657,0.7655,0.7656,1750459980.0
2008-03-04 11:54:00,0.7655,0.7656,0.7655,0.7655,1780920002.0
2008-03-04 11:55:00,0.7656,0.7656,0.7656,0.7656,1780920002.0
2008-03-04 11:56:00,0.7657,0.7658,0.7657,0.7658,1780920002.0
2008-03-04 11:57:00,0.7659,0.7659,0.7658,0.7658,1780920002.0
2008-03-04 11:58:00,0.7658,0.7658,0.7656,0.7656,1605600004.0
2008-03-04 11:59:00,0.7662,0.7662,0.766,0.7661,1995199981.0
2008-03-04 12:00:00,0.76555,0.7657,0.7655,0.7656,1995199981.0
2008-03-04 12:01:00,0.766,0.766,0.766,0.766,1684239995.0
2008-03-04 12:02:00,0.7659,0.7659,0.7659,0.7659,1684239995.0
2008-03-04 12:03:00,0.766,0.766,0.7659,0.766,1684239995.0
2008-03-04 12:04:00,0.7654,0.7654,0.76515,0.76525,1684239995.0
2008-03-04 12:05:00,0.76525,0.7653,0.7652,0.7653,1836399979.0
2008-03-04 12:06:00,0.7653,0.7653,0.7652,0.7652,1692919994.0
2008-03-04 12:08:00,0.766,0.766,0.766,0.766,1546520012.0
2008-03-04 12:09:00,0.7659,0.7659,0.7659,0.7659,1546520012.0
2008-03-04 12:10:00,0.76525,0.7655,0.7652,0.76545,1546520012.0
2008-03-04 12:11:00,0.7658,0.7659,0.7658,0.7658,1797199970.0
2008-03-04 12:12:00,0.7657,0.7658,0.7657,0.7657,1797199970.0
2008-03-04 12:13:00,0.7651,0.7652,0.765,0.7651,1797199970.0
2008-03-04 12:14:00,0.7651,0.76515,0.7651,0.7651,994399971.0
2008-03-04 12:15:00,0.7651,0.7651,0.7651,0.7651,655200000.0
2008-03-04 12:16:00,0.7651,0.7651,0.765,0.765,1565599982.0
2008-03-04 12:18:00,0.765,0.765,0.7649,0.7649,1577599995.0
2008-03-04 12:19:00,0.766,0.7661,0.7659,0.7661,1942399989.0
2008-03-04 12:20:00,0.7648,0.7649,0.76475,0.7648,1942399989.0
2008-03-04 12:21:00,0.7648,0.7648,0.7648,0.7648,1339199969.0
2008-03-04 12:24:00,0.7648,0.7649,0.7648,0.7649,1647459997.0
2008-03-04 12:25:00,0.7649,0.765,0.7649,0.7649,2135119980.0
2008-03-04 12:26:00,0.766,0.766,0.7659,0.766,681940000.0
2008-03-04 12:27:00,0.7661,0.7661,0.766,0.766,681940000.0
2008-03-04 12:28:00,0.7649,0.7649,0.7649,0.7649,681940000.0
2008-03-04 12:29:00,0.7649,0.7649,0.76485,0.7649,751059995.0
2008-03-04 12:30:00,0.7649,0.7649,0.7648,0.7648,752519985.0
2008-03-04 12:31:00,0.7648,0.7648,0.76465,0.7647,1784059999.0
2008-03-04 12:33:00,0.7661,0.7661,0.7661,0.7661,2141599974.0
2008-03-04 12:34:00,0.766,0.7661,0.766,0.766,2141599974.0
2008-03-04 12:35:00,0.765,0.7651,0.765,0.7651,2141599974.0
2008-03-04 12:36:00,0.7651,0.7651,0.765,0.7651,654399996.0
2008-03-04 12:37:00,0.7651,0.7652,0.7651,0.7652,1866459969.0
2008-03-04 12:38:00,0.7652,0.7653,0.7652,0.7652,870800000.0
2008-03-04 12:40:00,0.7652,0.7652,0.765,0.7651,2113519950.0
2008-03-04 12:41:00,0.7658,0.7659,0.7657,0.7658,1690199993.0
2008-03-04 12:42:00,0.7657,0.7657,0.7657,0.7657,1690199993.0
2008-03-04 12:43:00,0.7652,0.76535,0.7652,0.7653,1690199993.0
2008-03-04 12:44:00,0.7653,0.7654,0.7652,0.7653,1539200000.0
2008-03-04 12:45:00,0.7653,0.7653,0.7652,0.7653,1163260000.0
2008-03-04 12:46:00,0.76525,0.7655,0.76525,0.7654,1664499995.0
2008-03-04 12:47:00,0.7654,0.7656,0.7654,0.7655,1766200003.0
2008-03-04 12:48:00,0.7655,0.7657,0.7655,0.7657,1095320002.0
2008-03-04 12:49:00,0.7657,0.7657,0.76555,0.7656,1113820007.0
2008-03-04 12:50:00,0.7656,0.7657,0.76555,0.76555,999659999.0
2008-03-04 12:52:00,0.76555,0.7657,0.76555,0.7657,1753600020.0
2008-03-04 12:53:00,0.7657,0.7657,0.76565,0.7657,641040000.0
2008-03-04 12:54:00,0.7657,0.7657,0.76555,0.7656,1863199996.0
2008-03-04 12:55:00,0.7656,0.7657,0.7656,0.7657,2043259987.0
2008-03-04 12:56:00,0.7657,0.7659,0.7657,0.7659,1900799982.0
2008-03-04 12:57:00,0.7659,0.766,0.76585,0.766,1879199993.0
2008-03-04 12:58:00,0.766,0.7662,0.766,0.7662,1823999997.0
2008-03-04 12:59:00,0.7662,0.76625,0.7661,0.76615,2035200003.0
2008-03-04 13:00:00,0.7655,0.7656,0.7655,0.7655,1464799993.0
2008-03-04 13:01:00,0.7662,0.7662,0.7661,0.7661,1464799993.0
2008-03-04 13:02:00,0.7661,0.7661,0.766,0.766,1636000000.0
2008-03-04 13:03:00,0.766,0.7661,0.766,0.76605,1543740000.0
2008-03-04 13:04:00,0.7661,0.7661,0.766,0.7661,1952120002.0
2008-03-04 13:05:00,0.766,0.7661,0.7659,0.7659,2031200000.0
2008-03-04 13:06:00,0.7659,0.766,0.7659,0.766,1666400000.0
2008-03-04 13:07:00,0.766,0.76605,0.76595,0.766,1120000000.0
2008-03-04 13:08:00,0.766,0.7661,0.76595,0.7661,969660000.0
2008-03-04 13:09:00,0.7661,0.7661,0.76595,0.766,1141600000.0
2008-03-04 13:10:00,0.7652,0.7652,0.7652,0.7652,1442999987.0
2008-03-04 13:11:00,0.7651,0.7653,0.7651,0.7653,1442999987.0
2008-03-04 13:12:00,0.7659,0.7659,0.7658,0.7658,1442999987.0
2008-03-04 13:13:00,0.7658,0.7658,0.76555,0.7657,1990400010.0
2008-03-04 13:14:00,0.7657,0.7659,0.7657,0.7659,2043999992.0
2008-03-04 13:15:00,0.7659,0.766,0.7657,0.7658,1109339998.0
2008-03-04 13:16:00,0.7653,0.7654,0.7653,0.7653,1631240014.0
2008-03-04 13:17:00,0.7652,0.7654,0.7652,0.7654,1631240014.0
2008-03-04 13:18:00,0.7653,0.7654,0.7653,0.7653,1631240014.0
2008-03-04 13:19:00,0.76595,0.76615,0.76595,0.76615,1631240014.0
2008-03-04 13:20:00,0.7655,0.7656,0.7654,0.7656,1982400000.0
2008-03-04 13:21:00,0.7657,0.7657,0.7656,0.7657,1982400000.0
2008-03-04 13:22:00,0.766,0.766,0.766,0.766,1982400000.0
2008-03-04 13:23:00,0.766,0.766,0.766,0.766,1471199998.0
2008-03-04 13:24:00,0.766,0.766,0.7658,0.766,1127380008.0
2008-03-04 13:25:00,0.766,0.7662,0.7659,0.766,1347740010.0
2008-03-04 13:26:00,0.766,0.7661,0.766,0.7661,1222079995.0
2008-03-04 13:27:00,0.7661,0.7662,0.7661,0.7661,1170760000.0
2008-03-04 13:28:00,0.7661,0.7661,0.766,0.766,1092560001.0
2008-03-04 13:29:00,0.766,0.7662,0.766,0.7661,987620001.0
2008-03-04 13:30:00,0.7661,0.7662,0.7661,0.7661,1581020000.0
2008-03-04 13:31:00,0.7661,0.76615,0.76605,0.7661,1638520001.0
2008-03-04 13:32:00,0.7661,0.7661,0.76605,0.7661,298360000.0
2008-03-04 13:33:00,0.7661,0.76615,0.7661,0.7661,1482419988.0
2008-03-04 13:34:00,0.7661,0.7661,0.766,0.7661,1532919995.0
2008-03-04 13:35:00,0.7659,0.766,0.7659,0.766,860800000.0
2008-03-04 13:36:00,0.7659,0.7661,0.7659,0.7661,860800000.0
2008-03-04 13:37:00,0.76605,0.76615,0.76605,0.76605,860800000.0
2008-03-04 13:38:00,0.76605,0.76605,0.766,0.766,1435200000.0
2008-03-04 13:39:00,0.766,0.766,0.76595,0.766,602400000.0
2008-03-04 13:40:00,0.766,0.766,0.766,0.766,532800000.0
2008-03-04 13:41:00,0.766,0.766,0.7658,0.7659,717659994.0
2008-03-04 13:42:00,0.7659,0.7659,0.7658,0.7658,632800000.0
2008-03-04 13:43:00,0.7658,0.7658,0.7656,0.7657,1632119998.0
2008-03-04 13:44:00,0.7654,0.7655,0.7654,0.7654,1295200000.0
2008-03-04 13:45:00,0.7655,0.7656,0.7654,0.7655,1295200000.0
2008-03-04 13:46:00,0.7656,0.7656,0.7655,0.7656,1295200000.0
2008-03-04 13:47:00,0.7657,0.7658,0.7656,0.7657,1295200000.0
2008-03-04 13:48:00,0.7658,0.7659,0.7657,0.7658,1295200000.0
2008-03-04 13:49:00,0.7656,0.7656,0.76555,0.7656,1295200000.0
2008-03-04 13:50:00,0.7656,0.7656,0.7655,0.76555,1994399991.0
2008-03-04 13:51:00,0.76555,0.7656,0.76555,0.7656,1309600000.0
2008-03-04 13:52:00,0.7656,0.7656,0.76555,0.76555,1955200002.0
2008-03-04 13:53:00,0.76555,0.7656,0.7655,0.7655,2102400018.0
2008-03-04 13:54:00,0.7657,0.7657,0.7656,0.7656,1630400000.0
2008-03-04 13:55:00,0.7655,0.7656,0.7655,0.7656,1630400000.0
2008-03-04 13:56:00,0.7655,0.7657,0.7655,0.7657,1630400000.0
2008-03-04 13:57:00,0.7656,0.7656,0.7655,0.7656,1630400000.0
2008-03-04 13:58:00,0.7655,0.7657,0.7655,0.7657,1630400000.0
2008-03-04 13:59:00,0.7656,0.7657,0.7656,0.7657,1630400000.0
2008-03-04 14:01:00,0.7656,0.7656,0.7656,0.7656,1630400000.0
2008-03-04 14:02:00,0.7655,0.7655,0.7654,0.7655,1630400000.0
2008-03-04 14:03:00,0.7657,0.7657,0.7656,0.7657,1442579998.0
2008-03-04 14:04:00,0.7654,0.7654,0.7648,0.765,1442579998.0
2008-03-04 14:05:00,0.7656,0.7657,0.7656,0.7657,2126799980.0
2008-03-04 14:06:00,0.76485,0.76505,0.76485,0.76505,2126799980.0
2008-03-04 14:07:00,0.76505,0.76515,0.765,0.765,1646859991.0
2008-03-04 14:08:00,0.7656,0.7656,0.7656,0.7656,1967319994.0
2008-03-04 14:09:00,0.76505,0.7652,0.765,0.76515,1967319994.0
2008-03-04 14:10:00,0.76515,0.7653,0.76515,0.7653,1383999999.0
2008-03-04 14:11:00,0.7653,0.76535,0.7652,0.76535,1173100000.0
2008-03-04 14:12:00,0.76535,0.76535,0.76525,0.7653,1564800001.0
2008-03-04 14:13:00,0.7653,0.7655,0.76525,0.7654,1669779995.0
2008-03-04 14:14:00,0.7654,0.7656,0.7654,0.7655,2145939938.0
2008-03-04 14:16:00,0.7654,0.7655,0.7654,0.7655,1624799997.0
2008-03-04 14:17:00,0.7656,0.7656,0.7655,0.7656,1624799997.0
2008-03-04 14:18:00,0.7655,0.7656,0.7655,0.7655,1624799997.0
2008-03-04 14:19:00,0.7654,0.76545,0.7654,0.76545,1624799997.0
2008-03-04 14:20:00,0.7656,0.7656,0.7655,0.7655,1598400003.0
2008-03-04 14:21:00,0.76565,0.7658,0.76565,0.76575,1598400003.0
2008-03-04 14:22:00,0.76575,0.7658,0.76575,0.7658,693600000.0
2008-03-04 14:23:00,0.7658,0.7659,0.7658,0.7659,853600000.0
2008-03-04 14:24:00,0.7659,0.766,0.7658,0.7658,1642559997.0
2008-03-04 14:25:00,0.7658,0.7658,0.76575,0.7658,1848800009.0
2008-03-04 14:26:00,0.7658,0.7658,0.7657,0.7658,1396919995.0
2008-03-04 14:29:00,0.76575,0.7658,0.7657,0.76575,2013600000.0
2008-03-04 14:30:00,0.76575,0.76585,0.76575,0.7658,1836040001.0
2008-03-04 14:31:00,0.7658,0.76585,0.7658,0.7658,1232500005.0
2008-03-04 14:32:00,0.7658,0.7658,0.7656,0.7657,1736799965.0
2008-03-04 14:33:00,0.7657,0.7659,0.7657,0.7659,1577840000.0
2008-03-04 14:34:00,0.7653,0.7654,0.7653,0.7654,1455860002.0
2008-03-04 14:35:00,0.766,0.76615,0.766,0.766,1455860002.0
2008-03-04 14:36:00,0.766,0.7662,0.766,0.7662,1764719983.0
2008-03-04 14:37:00,0.7662,0.7662,0.76595,0.76595,1558059973.0
2008-03-04 14:38:00,0.7652,0.7653,0.7652,0.7653,1799199991.0
2008-03-04 14:39:00,0.76565,0.7657,0.7655,0.7657,1799199991.0
2008-03-04 14:40:00,0.7657,0.7658,0.7656,0.76575,1360260001.0
2008-03-04 14:41:00,0.7658,0.766,0.7658,0.7659,1665519975.0
2008-03-04 14:42:00,0.7655,0.7655,0.7654,0.7654,1906399992.0
2008-03-04 14:43:00,0.7655,0.7655,0.7654,0.7655,1906399992.0
2008-03-04 14:44:00,0.7654,0.7655,0.7654,0.7655,1906399992.0
2008-03-04 14:45:00,0.7654,0.7655,0.7654,0.7654,1906399992.0
2008-03-04 14:46:00,0.7656,0.7657,0.7656,0.7657,1906399992.0
2008-03-04 14:47:00,0.7657,0.7658,0.76565,0.7658,1164059999.0
2008-03-04 14:48:00,0.7653,0.7654,0.7653,0.7653,1312900008.0
2008-03-04 14:49:00,0.76585,0.76585,0.7658,0.7658,1312900008.0
2008-03-04 14:50:00,0.7658,0.7658,0.7658,0.7658,1503199974.0
2008-03-04 14:51:00,0.7654,0.7654,0.7652,0.7652,1345600005.0
2008-03-04 14:52:00,0.76575,0.7658,0.7657,0.7657,1345600005.0
2008-03-04 14:53:00,0.7657,0.7657,0.76565,0.7657,1731319984.0
2008-03-04 14:54:00,0.7657,0.7657,0.76565,0.7657,1327440000.0
2008-03-04 14:55:00,0.7651,0.7651,0.765,0.7651,690400002.0
2008-03-04 14:58:00,0.7652,0.7652,0.7651,0.7652,690400002.0
2008-03-04 14:59:00,0.7653,0.7654,0.7653,0.7653,690400002.0
2008-03-04 15:00:00,0.7652,0.7653,0.7651,0.7652,690400002.0
2008-03-04 15:01:00,0.7651,0.7652,0.7651,0.7651,690400002.0
2008-03-04 15:02:00,0.7652,0.7652,0.7652,0.7652,690400002.0
2008-03-04 15:03:00,0.7653,0.7653,0.7653,0.7653,690400002.0
2008-03-04 15:04:00,0.7654,0.7654,0.7653,0.7654,690400002.0
2008-03-04 15:05:00,0.7655,0.7655,0.7653,0.7653,690400002.0
2008-03-04 15:06:00,0.7652,0.7653,0.7652,0.7653,690400002.0
2008-03-04 15:07:00,0.7658,0.7658,0.7657,0.76575,690400002.0
2008-03-04 15:08:00,0.7654,0.7655,0.7654,0.7655,774399999.0
2008-03-04 15:09:00,0.7656,0.7656,0.7656,0.7656,774399999.0
2008-03-04 15:10:00,0.7655,0.7656,0.7655,0.7655,774399999.0
2008-03-04 15:11:00,0.7654,0.7654,0.7653,0.7653,774399999.0
2008-03-04 15:12:00,0.7654,0.7655,0.7654,0.7655,774399999.0
2008-03-04 15:13:00,0.7654,0.7655,0.7653,0.7655,774399999.0
2008-03-04 15:14:00,0.7654,0.7654,0.7654,0.7654,774399999.0
2008-03-04 15:15:00,0.7655,0.7655,0.7654,0.7654,774399999.0
2008-03-04 15:16:00,0.7655,0.7655,0.7654,0.7654,774399999.0
2008-03-04 15:17:00,0.7653,0.7654,0.7653,0.7653,774399999.0
2008-03-04 15:18:00,0.7654,0.7654,0.7653,0.7654,774399999.0
2008-03-04 15:19:00,0.7657,0.7657,0.7656,0.7656,774399999.0
2008-03-04 15:20:00,0.7656,0.7657,0.7656,0.76565,1590459976.0
2008-03-04 15:21:00,0.7651,0.7652,0.7651,0.7652,1862039978.0
2008-03-04 15:22:00,0.7657,0.7658,0.7656,0.7657,1862039978.0
2008-03-04 15:23:00,0.7651,0.7653,0.7651,0.7653,1126400000.0
2008-03-04 15:24:00,0.7654,0.7654,0.7653,0.7653,1126400000.0
2008-03-04 15:25:00,0.7652,0.7653,0.765,0.7651,1126400000.0
2008-03-04 15:26:00,0.765,0.7651,0.7649,0.765,1126400000.0
2008-03-04 15:27:00,0.7656,0.7656,0.76555,0.7656,1126400000.0
2008-03-04 15:28:00,0.7656,0.7656,0.7655,0.7656,1911060041.0
2008-03-04 15:29:00,0.7656,0.7657,0.7656,0.7657,572799999.0
2008-03-04 15:30:00,0.7653,0.7654,0.7652,0.7654,1625630008.0
2008-03-04 15:31:00,0.7653,0.7655,0.7653,0.7655,1625630008.0
2008-03-04 15:32:00,0.7655,0.7655,0.7653,0.7654,1625630008.0
2008-03-04 15:33:00,0.7654,0.7655,0.7654,0.7655,1685699994.0
2008-03-04 15:34:00,0.76545,0.76555,0.7654,0.7655,1685699994.0
2008-03-04 15:35:00,0.7655,0.76555,0.7654,0.7654,1667399998.0
2008-03-04 15:36:00,0.7655,0.7655,0.7654,0.7655,546820000.0
2008-03-04 15:37:00,0.7654,0.7654,0.76535,0.7654,546820000.0
2008-03-04 15:38:00,0.7654,0.7654,0.7653,0.7654,1442919997.0
2008-03-04 15:39:00,0.7654,0.76545,0.76535,0.7654,1255800004.0
2008-03-04 15:40:00,0.7654,0.7655,0.7654,0.7655,1132000011.0
2008-03-04 15:41:00,0.7653,0.7653,0.7653,0.7653,1908920000.0
2008-03-04 15:42:00,0.7654,0.76555,0.7654,0.76555,1908920000.0
2008-03-04 15:43:00,0.76555,0.76565,0.7655,0.7656,1741599996.0
2008-03-04 15:44:00,0.7656,0.76565,0.76555,0.7656,1749599998.0
2008-03-04 15:45:00,0.7654,0.7654,0.7654,0.7654,2083599980.0
2008-03-04 15:46:00,0.76555,0.7656,0.7655,0.7655,2083599980.0
2008-03-04 15:47:00,0.7655,0.7655,0.7655,0.7655,1053599999.0
2008-03-04 15:48:00,0.7655,0.7655,0.7654,0.76545,1053599999.0
2008-03-04 15:49:00,0.7654,0.7655,0.7654,0.7654,2037660013.0
2008-03-04 15:50:00,0.7655,0.7655,0.7655,0.7655,2037660013.0
2008-03-04 15:51:00,0.7654,0.7654,0.7653,0.7654,2037660013.0
2008-03-04 15:52:00,0.7655,0.7655,0.7653,0.7653,2037660013.0
2008-03-04 15:53:00,0.7652,0.7653,0.7651,0.7651,2037660013.0
2008-03-04 15:54:00,0.7651,0.76515,0.765,0.7651,2037660013.0
2008-03-04 15:56:00,0.7652,0.7652,0.7652,0.7652,788000000.0
2008-03-04 15:57:00,0.7652,0.7652,0.7652,0.7652,1756799998.0
2008-03-04 15:58:00,0.7652,0.7653,0.7652,0.7653,1600799999.0
2008-03-04 15:59:00,0.7654,0.7657,0.7654,0.7657,1600799999.0
2008-03-04 16:00:00,0.7656,0.7658,0.7656,0.7656,1600799999.0
2008-03-04 16:01:00,0.7655,0.7656,0.7655,0.7656,1600799999.0
2008-03-04 16:02:00,0.7652,0.7653,0.7652,0.7653,1600799999.0
2008-03-04 16:03:00,0.7657,0.7658,0.7657,0.7658,1751199994.0
2008-03-04 16:04:00,0.7659,0.766,0.7658,0.766,1751199994.0
2008-03-04 16:05:00,0.7661,0.7661,0.766,0.7661,1751199994.0
2008-03-04 16:06:00,0.7662,0.7665,0.7661,0.7665,1751199994.0
2008-03-04 16:07:00,0.7653,0.7654,0.7653,0.7654,1751199994.0
2008-03-04 16:08:00,0.7663,0.7664,0.7663,0.7663,1963000015.0
2008-03-04 16:09:00,0.7664,0.7664,0.7663,0.7663,1963000015.0
2008-03-04 16:10:00,0.7662,0.7663,0.7662,0.7663,1963000015.0
2008-03-04 16:11:00,0.7664,0.7665,0.7663,0.7665,1963000015.0
2008-03-04 16:12:00,0.7666,0.7667,0.7665,0.7667,1963000015.0
2008-03-04 16:13:00,0.7655,0.76555,0.7654,0.7655,1963000015.0
2008-03-04 16:14:00,0.7655,0.7655,0.7655,0.7655,1252000009.0
2008-03-04 16:16:00,0.7667,0.7667,0.7666,0.7667,1981220002.0
2008-03-04 16:17:00,0.7666,0.7667,0.7666,0.7667,1981220002.0
2008-03-04 16:18:00,0.7666,0.7666,0.7666,0.7666,1981220002.0
2008-03-04 16:19:00,0.7665,0.7666,0.7665,0.7665,1981220002.0
2008-03-04 16:20:00,0.7653,0.7653,0.7652,0.7653,1981220002.0
2008-03-04 16:21:00,0.7668,0.7668,0.7666,0.7667,1692239990.0
2008-03-04 16:22:00,0.7666,0.7667,0.7666,0.7666,1692239990.0
2008-03-04 16:23:00,0.7665,0.7667,0.7665,0.7667,1692239990.0
2008-03-04 16:24:00,0.7666,0.7667,0.7665,0.7667,1692239990.0
2008-03-04 16:25:00,0.7666,0.7667,0.7666,0.7666,1692239990.0
2008-03-04 16:26:00,0.7667,0.7667,0.7666,0.7667,1692239990.0
2008-03-04 16:27:00,0.7666,0.7667,0.7666,0.7667,1692239990.0
2008-03-04 16:29:00,0.7666,0.7667,0.7666,0.7667,1692239990.0
2008-03-04 16:31:00,0.7654,0.7655,0.7654,0.7655,1692239990.0
2008-03-04 16:32:00,0.7668,0.7668,0.7667,0.7668,1680779997.0
2008-03-04 16:33:00,0.7667,0.767,0.7667,0.767,1680779997.0
2008-03-04 16:35:00,0.7655,0.7655,0.7654,0.76545,1680779997.0
2008-03-04 16:36:00,0.7668,0.7669,0.7668,0.7669,2127699998.0
2008-03-04 16:37:00,0.7668,0.7669,0.7668,0.7669,2127699998.0
2008-03-04 16:38:00,0.7668,0.7668,0.7667,0.7667,2127699998.0
2008-03-04 16:39:00,0.7655,0.7655,0.7654,0.7655,2127699998.0
2008-03-04 16:40:00,0.7655,0.7655,0.76545,0.76545,1665599999.0
2008-03-04 16:41:00,0.7655,0.7655,0.7654,0.7654,476800000.0
2008-03-04 16:42:00,0.7654,0.7654,0.7653,0.7654,184400000.0
2008-03-04 16:43:00,0.7654,0.7654,0.7653,0.7653,174600000.0
2008-03-04 16:44:00,0.7653,0.7654,0.76525,0.76535,386100000.0
2008-03-04 16:45:00,0.76535,0.7655,0.76535,0.7655,93700000.0
2008-03-04 16:46:00,0.7655,0.7656,0.76545,0.7655,600700000.0
2008-03-04 16:47:00,0.7655,0.7656,0.7655,0.7656,662600000.0
2008-03-04 16:48:00,0.7656,0.7656,0.7655,0.76555,382000000.0
2008-03-04 16:49:00,0.76555,0.76555,0.7655,0.7655,536600000.0
2008-03-04 16:50:00,0.7655,0.7656,0.7655,0.76555,433300000.0
2008-03-04 16:51:00,0.76555,0.76555,0.7654,0.7655,392100000.0
2008-03-04 16:52:00,0.7655,0.76555,0.7654,0.7654,193000000.0
2008-03-04 16:53:00,0.7654,0.7654,0.7652,0.76525,202900000.0
2008-03-04 16:54:00,0.76525,0.7653,0.7652,0.7653,150600000.0
2008-03-04 16:55:00,0.7653,0.76535,0.76525,0.7653,104400000.0
2008-03-04 16:56:00,0.7653,0.7654,0.7653,0.7653,93700000.0
2008-03-04 16:57:00,0.7653,0.7654,0.7653,0.76535,138000000.0
2008-03-04 16:58:00,0.76535,0.7654,0.7653,0.7654,69100000.0
2008-03-04 16:59:00,0.7654,0.76575,0.7654,0.76575,112400000.0
2008-03-04 17:00:00,0.76575,0.7658,0.7657,0.7657,83600000.0
2008-03-04 17:01:00,0.7657,0.7657,0.76555,0.7657,87100000.0
2008-03-04 17:02:00,0.7657,0.7659,0.76565,0.7659,62500000.0
2008-03-04 17:03:00,0.7659,0.7659,0.76575,0.7659,84000000.0
2008-03-04 17:04:00,0.7659,0.7661,0.76585,0.7661,70500000.0
2008-03-04 17:05:00,0.7661,0.7662,0.76605,0.7662,88400000.0
2008-03-04 17:06:00,0.7662,0.7666,0.76615,0.76655,106800000.0
2008-03-04 17:07:00,0.76655,0.76655,0.7665,0.7665,74700000.0
2008-03-04 17:08:00,0.7665,0.76655,0.76635,0.76635,56400000.0
2008-03-04 17:09:00,0.76635,0.7665,0.76635,0.7664,64200000.0
2008-03-04 17:10:00,0.7664,0.7664,0.76625,0.76635,158600000.0
2008-03-04 17:11:00,0.76635,0.7666,0.76635,0.7666,80200000.0
2008-03-04 17:12:00,0.7666,0.7667,0.76655,0.7667,113800000.0
2008-03-04 17:13:00,0.7667,0.7667,0.76645,0.76655,110320000.0
2008-03-04 17:14:00,0.76655,0.7667,0.76655,0.7666,82940000.0
2008-03-04 17:15:00,0.7666,0.7667,0.7666,0.7667,42800000.0
2008-03-04 17:16:00,0.7667,0.7668,0.7667,0.7667,71060000.0
2008-03-04 17:17:00,0.7667,0.7668,0.7667,0.7668,41840000.0
2008-03-04 17:18:00,0.7668,0.7668,0.7666,0.7666,70360000.0
2008-03-04 17:19:00,0.7666,0.76665,0.76655,0.7666,88100000.0
2008-03-04 17:20:00,0.7666,0.7668,0.7666,0.7668,40560000.0
2008-03-04 17:21:00,0.7668,0.76685,0.76665,0.76675,42020000.0
2008-03-04 17:22:00,0.76675,0.7668,0.7666,0.7667,101540000.0
2008-03-04 17:23:00,0.7667,0.76675,0.76655,0.7667,61220000.0
2008-03-04 17:24:00,0.7667,0.76675,0.7666,0.76675,87620000.0
2008-03-04 17:25:00,0.76675,0.7668,0.7667,0.7667,84880000.0
2008-03-04 17:26:00,0.7667,0.76675,0.76665,0.76675,46600000.0
2008-03-04 17:27:00,0.76675,0.7668,0.7667,0.7668,41300000.0
2008-03-04 17:28:00,0.7668,0.7668,0.7667,0.76675,57200000.0
2008-03-04 17:29:00,0.76675,0.76675,0.76665,0.76675,73620000.0
2008-03-04 17:30:00,0.76675,0.76685,0.76675,0.76675,55260000.0
2008-03-04 17:31:00,0.76675,0.7668,0.7667,0.76675,136040000.0
2008-03-04 17:32:00,0.76675,0.76685,0.7667,0.7668,234440000.0
2008-03-04 17:33:00,0.76685,0.7671,0.76685,0.7671,250460000.0
2008-03-04 17:34:00,0.7671,0.7671,0.76705,0.76705,158240000.0
2008-03-04 17:35:00,0.76705,0.7671,0.76695,0.767,238020000.0
2008-03-04 17:36:00,0.767,0.76705,0.7669,0.76695,43800000.0
2008-03-04 17:37:00,0.76695,0.767,0.7669,0.76695,48720000.0
2008-03-04 17:38:00,0.76695,0.767,0.76675,0.7668,77500000.0
2008-03-04 17:39:00,0.7668,0.7669,0.76675,0.76685,38840000.0
2008-03-04 17:40:00,0.76685,0.7669,0.76685,0.7669,28540000.0
2008-03-04 17:41:00,0.7669,0.7669,0.76685,0.76685,35840000.0
2008-03-04 17:42:00,0.76685,0.7669,0.7668,0.76685,53340000.0
2008-03-04 17:43:00,0.76685,0.76685,0.7666,0.7666,134060000.0
2008-03-04 17:44:00,0.7666,0.7666,0.7665,0.76655,73620000.0
2008-03-04 17:45:00,0.76655,0.7667,0.76655,0.76655,111200000.0
2008-03-04 17:46:00,0.76655,0.76675,0.76655,0.7667,102420000.0
2008-03-04 17:47:00,0.7667,0.7668,0.7667,0.76675,118080000.0
2008-03-04 17:48:00,0.76675,0.7668,0.76665,0.76675,47820000.0
2008-03-04 17:49:00,0.76675,0.76685,0.76675,0.76675,44660000.0
2008-03-04 17:50:00,0.76675,0.76675,0.7667,0.7667,42800000.0
2008-03-04 17:51:00,0.7667,0.7667,0.7666,0.7666,39060000.0
2008-03-04 17:52:00,0.7666,0.7666,0.7665,0.7665,57620000.0
2008-03-04 17:53:00,0.7665,0.76665,0.7665,0.7666,43200000.0
2008-03-04 17:54:00,0.7666,0.7666,0.76655,0.76655,85200000.0
2008-03-04 17:55:00,0.76655,0.7666,0.7665,0.7666,324500000.0
2008-03-04 17:56:00,0.7666,0.7666,0.7663,0.7664,505820000.0
2008-03-04 17:57:00,0.7664,0.7664,0.7663,0.76635,61040000.0
2008-03-04 17:58:00,0.76635,0.7666,0.76635,0.7666,69480000.0
2008-03-04 17:59:00,0.7666,0.7669,0.7666,0.7669,48920000.0
2008-03-04 18:00:00,0.7669,0.767,0.76685,0.7669,838179999.0
2008-03-04 18:01:00,0.7669,0.76695,0.7668,0.76685,1046060002.0
2008-03-04 18:03:00,0.766,0.766,0.766,0.766,1661879999.0
2008-03-04 18:04:00,0.7667,0.7667,0.7665,0.7666,1661879999.0
2008-03-04 18:05:00,0.7666,0.7667,0.7665,0.7665,1493040001.0
2008-03-04 18:06:00,0.7665,0.76665,0.7665,0.7666,1210279998.0
2008-03-04 18:07:00,0.7666,0.7668,0.7665,0.7666,1919800004.0
2008-03-04 18:08:00,0.7666,0.76665,0.7664,0.7664,1881200000.0
2008-03-04 18:09:00,0.7662,0.7662,0.7661,0.7661,1003900001.0
2008-03-04 18:10:00,0.7664,0.7665,0.7664,0.7664,1003900001.0
2008-03-04 18:11:00,0.7664,0.7664,0.76625,0.76635,1007860000.0
2008-03-04 18:12:00,0.76635,0.7664,0.7663,0.7664,970440001.0
2008-03-04 18:13:00,0.7664,0.7664,0.7663,0.76635,917339999.0
2008-03-04 18:14:00,0.7663,0.7664,0.7662,0.7662,1955319998.0
2008-03-04 18:15:00,0.7662,0.7663,0.7661,0.7661,1114419997.0
2008-03-04 18:16:00,0.7661,0.7661,0.766,0.7661,1562979996.0
2008-03-04 18:17:00,0.7661,0.7662,0.7661,0.76615,1477599985.0
2008-03-04 18:18:00,0.76615,0.76625,0.7661,0.7661,2027460002.0
2008-03-04 18:19:00,0.7661,0.7661,0.7659,0.766,1021560002.0
2008-03-04 18:20:00,0.766,0.766,0.7659,0.76595,624080000.0
2008-03-04 18:21:00,0.7665,0.7665,0.7665,0.7665,1455720001.0
2008-03-04 18:22:00,0.7658,0.766,0.7658,0.7658,1455720001.0
2008-03-04 18:23:00,0.7658,0.76585,0.7657,0.7657,1659740003.0
2008-03-04 18:24:00,0.7657,0.76595,0.7657,0.76595,1817999982.0
2008-03-04 18:25:00,0.76595,0.766,0.7659,0.766,1328399997.0
2008-03-04 18:26:00,0.766,0.766,0.7659,0.7659,2001260023.0
2008-03-04 18:27:00,0.7659,0.766,0.7659,0.766,1953339976.0
2008-03-04 18:29:00,0.76605,0.7662,0.76605,0.7661,1212480000.0
2008-03-04 18:30:00,0.7661,0.7662,0.7661,0.7661,1697039984.0
2008-03-04 18:31:00,0.7661,0.7662,0.7661,0.7662,1350960003.0
2008-03-04 18:32:00,0.7662,0.7662,0.7658,0.76585,1378300001.0
2008-03-04 18:33:00,0.76585,0.766,0.7658,0.76595,1451939993.0
2008-03-04 18:34:00,0.76595,0.766,0.7659,0.7659,1334840002.0
2008-03-04 18:35:00,0.7659,0.7659,0.7657,0.7658,1361739998.0
2008-03-04 18:36:00,0.7658,0.76585,0.7656,0.7657,1955740004.0
2008-03-04 18:37:00,0.7657,0.7658,0.7657,0.7657,1317320001.0
2008-03-04 18:38:00,0.7662,0.7662,0.7661,0.7661,1734639998.0
2008-03-04 18:39:00,0.766,0.7661,0.766,0.7661,1734639998.0
2008-03-04 18:40:00,0.76575,0.7658,0.7656,0.76565,1734639998.0
2008-03-04 18:41:00,0.76565,0.7658,0.76555,0.76575,1538820004.0
2008-03-04 18:43:00,0.7657,0.7658,0.76565,0.7657,906860000.0
2008-03-04 18:44:00,0.7657,0.7658,0.7656,0.76565,1730960008.0
2008-03-04 18:45:00,0.76565,0.76575,0.7656,0.76565,1483739995.0
2008-03-04 18:46:00,0.76565,0.76585,0.76565,0.7658,1240479997.0
2008-03-04 18:47:00,0.7658,0.7658,0.7657,0.7657,1450440003.0
2008-03-04 18:48:00,0.7657,0.7657,0.76555,0.7656,1576200003.0
2008-03-04 18:49:00,0.7656,0.76565,0.7655,0.7656,1918919997.0
2008-03-04 18:50:00,0.7656,0.76565,0.7655,0.7656,2061840013.0
2008-03-04 18:51:00,0.7656,0.7659,0.7656,0.7659,1186539990.0
2008-03-04 18:52:00,0.7665,0.7667,0.7664,0.7666,1666559998.0
2008-03-04 18:53:00,0.7659,0.76595,0.7659,0.7659,1666559998.0
2008-03-04 18:54:00,0.7659,0.7659,0.7658,0.76585,948100013.0
2008-03-04 18:55:00,0.76585,0.76605,0.7658,0.766,2079960009.0
2008-03-04 18:56:00,0.767,0.767,0.7669,0.767,1563480001.0
2008-03-04 18:57:00,0.7661,0.7662,0.76595,0.7661,1563480001.0
2008-03-04 18:58:00,0.7661,0.7662,0.7661,0.7662,1752079989.0
2008-03-04 18:59:00,0.7662,0.76625,0.7661,0.7661,2021100003.0
2008-03-04 19:00:00,0.7673,0.7673,0.7672,0.7673,1676940000.0
2008-03-04 19:01:00,0.7672,0.7672,0.7671,0.7672,1676940000.0
2008-03-04 19:02:00,0.7662,0.7662,0.7661,0.76615,1676940000.0
2008-03-04 19:03:00,0.76615,0.7662,0.7661,0.7661,1657020056.0
2008-03-04 19:04:00,0.7661,0.7661,0.7661,0.7661,1001200000.0
2008-03-04 19:05:00,0.7661,0.7662,0.7661,0.7662,1790100004.0
2008-03-04 19:06:00,0.7662,0.7663,0.76615,0.7663,1157899999.0
2008-03-04 19:07:00,0.7663,0.7663,0.7662,0.7662,1549639983.0
2008-03-04 19:09:00,0.7662,0.7662,0.76615,0.7662,941080000.0
2008-03-04 19:10:00,0.7662,0.76625,0.7662,0.76625,1218000000.0
2008-03-04 19:11:00,0.76625,0.76635,0.7662,0.7663,729500000.0
2008-03-04 19:12:00,0.767,0.7671,0.767,0.7671,1723319932.0
2008-03-04 19:13:00,0.7661,0.7662,0.7661,0.76615,1723319932.0
2008-03-04 19:14:00,0.76615,0.7662,0.7661,0.7662,1856280000.0
2008-03-04 19:15:00,0.7662,0.76635,0.7662,0.76635,977259988.0
2008-03-04 19:16:00,0.76635,0.76645,0.7663,0.76645,1343119987.0
2008-03-04 19:17:00,0.7665,0.7665,0.76645,0.7665,1064520000.0
2008-03-04 19:18:00,0.7665,0.7665,0.7664,0.7665,1437599996.0
2008-03-04 19:21:00,0.7667,0.7667,0.7666,0.7666,667999998.0
2008-03-04 19:22:00,0.7666,0.76665,0.76655,0.7666,1228879999.0
2008-03-04 19:23:00,0.7666,0.7666,0.76645,0.76645,1805640005.0
2008-03-04 19:24:00,0.767,0.767,0.7669,0.7669,827899991.0
2008-03-04 19:27:00,0.7665,0.7665,0.7664,0.76645,827899991.0
2008-03-04 19:28:00,0.76645,0.76645,0.7664,0.7664,1749700000.0
2008-03-04 19:29:00,0.7664,0.7664,0.7662,0.7662,847460000.0
2008-03-04 19:30:00,0.7662,0.76625,0.7661,0.76615,2053019993.0
2008-03-04 19:31:00,0.76615,0.7663,0.76615,0.76625,468820000.0
2008-03-04 19:32:00,0.76625,0.76625,0.76615,0.76615,932340003.0
2008-03-04 19:33:00,0.76615,0.7664,0.76615,0.7664,821180000.0
2008-03-04 19:34:00,0.7669,0.767,0.7669,0.767,1605160028.0
2008-03-04 19:35:00,0.7664,0.7664,0.7662,0.76625,1605160028.0
2008-03-04 19:36:00,0.76625,0.7663,0.7662,0.76625,999000001.0
2008-03-04 19:37:00,0.76625,0.76625,0.7661,0.7661,863259986.0
2008-03-04 19:38:00,0.7661,0.76625,0.7661,0.7662,1951239956.0
2008-03-04 19:39:00,0.7662,0.7662,0.7661,0.7661,1824680004.0
2008-03-04 19:40:00,0.7669,0.7669,0.7669,0.7669,1370500038.0
2008-03-04 19:41:00,0.76615,0.76615,0.7661,0.76615,1370500038.0
2008-03-04 19:42:00,0.767,0.767,0.7668,0.7668,805120000.0
2008-03-04 19:45:00,0.76625,0.7663,0.76625,0.76625,805120000.0
2008-03-04 19:46:00,0.76625,0.76645,0.76625,0.76635,977660000.0
2008-03-04 19:47:00,0.76635,0.76635,0.7662,0.7662,862320000.0
2008-03-04 19:49:00,0.7662,0.7664,0.7662,0.7663,1879579979.0
2008-03-04 19:50:00,0.7663,0.7664,0.76625,0.76635,697640000.0
2008-03-04 19:51:00,0.76635,0.7665,0.76635,0.7665,1159540000.0
2008-03-04 19:52:00,0.7665,0.7668,0.7665,0.7668,785800000.0
2008-03-04 19:53:00,0.7668,0.7671,0.7668,0.767,990179985.0
2008-03-04 19:54:00,0.7664,0.7665,0.7664,0.7665,885419998.0
2008-03-04 19:55:00,0.767,0.76705,0.7669,0.767,885419998.0
2008-03-04 19:56:00,0.767,0.7671,0.7669,0.767,1331720000.0
2008-03-04 19:57:00,0.767,0.7673,0.767,0.7672,1217740003.0
2008-03-04 19:58:00,0.7672,0.76725,0.7672,0.7672,1311060004.0
2008-03-04 20:00:00,0.7673,0.7674,0.76725,0.76735,1130399981.0
2008-03-04 20:02:00,0.7672,0.7672,0.7671,0.7672,954039999.0
2008-03-04 20:03:00,0.7666,0.7667,0.7666,0.7666,2099799993.0
2008-03-04 20:04:00,0.76715,0.7673,0.7671,0.7672,2099799993.0
2008-03-04 20:05:00,0.7672,0.7672,0.7671,0.7671,707040004.0
2008-03-04 20:06:00,0.7671,0.7671,0.767,0.7671,680019992.0
2008-03-04 20:07:00,0.7665,0.7666,0.7665,0.7666,267440000.0
2008-03-04 20:08:00,0.76705,0.7671,0.767,0.767,267440000.0
2008-03-04 20:09:00,0.767,0.7671,0.767,0.76705,1685519999.0
2008-03-04 20:10:00,0.76705,0.7672,0.76705,0.76715,872660000.0
2008-03-04 20:11:00,0.76715,0.7672,0.7671,0.7671,1868619975.0
2008-03-04 20:12:00,0.7671,0.76715,0.7671,0.76715,1774819974.0
2008-03-04 20:13:00,0.7664,0.7664,0.7664,0.7664,528000000.0
2008-03-04 20:14:00,0.7665,0.7665,0.7665,0.7665,528000000.0
2008-03-04 20:15:00,0.7666,0.7666,0.7665,0.7665,528000000.0
2008-03-04 20:16:00,0.7671,0.7671,0.7671,0.7671,528000000.0
2008-03-04 20:17:00,0.7671,0.7671,0.7671,0.7671,1098400000.0
2008-03-04 20:18:00,0.7671,0.7671,0.76705,0.76705,812140000.0
2008-03-04 20:19:00,0.76705,0.76705,0.767,0.767,570679992.0
2008-03-04 20:20:00,0.7664,0.7666,0.7664,0.7665,273000000.0
2008-03-04 20:21:00,0.76705,0.76705,0.76705,0.76705,273000000.0
2008-03-04 20:22:00,0.7666,0.7666,0.7665,0.7666,1694080007.0
2008-03-04 20:23:00,0.767,0.767,0.76685,0.7669,1694080007.0
2008-03-04 20:24:00,0.7669,0.767,0.7669,0.767,700059987.0
2008-03-04 20:25:00,0.767,0.767,0.76695,0.76695,328680000.0
2008-03-04 20:26:00,0.76695,0.767,0.7669,0.7669,561259998.0
2008-03-04 20:29:00,0.7664,0.7664,0.7663,0.7663,1144799996.0
2008-03-04 20:30:00,0.7669,0.7669,0.7668,0.76685,1144799996.0
2008-03-04 20:31:00,0.76685,0.7669,0.76685,0.7669,868800000.0
2008-03-04 20:32:00,0.7669,0.7669,0.7669,0.7669,1047200000.0
2008-03-04 20:33:00,0.7669,0.767,0.7669,0.767,1324300000.0
2008-03-04 20:34:00,0.767,0.767,0.767,0.767,1995199982.0
2008-03-04 20:35:00,0.767,0.7671,0.767,0.76705,1380480020.0
2008-03-04 20:36:00,0.76705,0.76725,0.76705,0.76715,372280000.0
2008-03-04 20:37:00,0.76715,0.76715,0.76705,0.76705,794440008.0
2008-03-04 20:38:00,0.76705,0.7671,0.767,0.76705,386159999.0
2008-03-04 20:39:00,0.76705,0.7671,0.767,0.76705,649599997.0
2008-03-04 20:40:00,0.76705,0.76705,0.767,0.767,179020000.0
2008-03-04 20:41:00,0.767,0.76705,0.76695,0.767,1895260000.0
2008-03-04 20:42:00,0.767,0.7671,0.7669,0.7669,323560002.0
2008-03-04 20:43:00,0.7669,0.7669,0.76685,0.76685,540720000.0
2008-03-04 20:44:00,0.76685,0.76685,0.7668,0.76685,1115120000.0
2008-03-04 20:45:00,0.76685,0.76705,0.7668,0.7669,937260007.0
2008-03-04 20:46:00,0.7669,0.7669,0.7666,0.76665,1552240006.0
2008-03-04 20:47:00,0.76665,0.7668,0.76665,0.7668,243880000.0
2008-03-04 20:48:00,0.7668,0.7668,0.76675,0.7668,270280000.0
2008-03-04 20:49:00,0.7668,0.76685,0.76675,0.7668,864960001.0
2008-03-04 20:50:00,0.7668,0.7668,0.7667,0.7667,1705899995.0
2008-03-04 20:51:00,0.7667,0.7667,0.76635,0.76635,983299999.0
2008-03-04 20:52:00,0.76635,0.76655,0.76635,0.7665,1703620002.0
2008-03-04 20:53:00,0.7665,0.76655,0.7665,0.7665,1707259970.0
2008-03-04 20:55:00,0.7665,0.7666,0.7665,0.7666,654380005.0
2008-03-04 20:56:00,0.7666,0.7666,0.7666,0.7666,639200000.0
2008-03-04 20:57:00,0.7666,0.76665,0.7666,0.7666,1988239997.0
2008-03-04 20:58:00,0.7656,0.7657,0.7656,0.7656,1014680017.0
2008-03-04 20:59:00,0.7657,0.7657,0.7657,0.7657,1014680017.0
2008-03-04 21:00:00,0.7656,0.7657,0.7656,0.7657,1014680017.0
2008-03-04 21:01:00,0.7667,0.76675,0.7667,0.76675,1014680017.0
2008-03-04 21:02:00,0.76675,0.76675,0.7667,0.7667,1932919987.0
2008-03-04 21:03:00,0.7667,0.7667,0.7666,0.7667,1615320028.0
2008-03-04 21:04:00,0.7667,0.7667,0.7665,0.7665,2044240004.0
2008-03-04 21:05:00,0.7665,0.76655,0.7663,0.76655,1431420001.0
2008-03-04 21:06:00,0.76655,0.76665,0.76655,0.76665,303440000.0
2008-03-04 21:07:00,0.76665,0.7667,0.7666,0.7667,177380000.0
2008-03-04 21:08:00,0.7667,0.7667,0.7666,0.7666,1336620007.0
2008-03-04 21:09:00,0.7666,0.76665,0.7665,0.76655,1293380001.0
2008-03-04 21:10:00,0.76655,0.7666,0.76645,0.76655,722340000.0
2008-03-04 21:11:00,0.7657,0.7657,0.7656,0.7657,1901959966.0
2008-03-04 21:12:00,0.7665,0.7666,0.7665,0.7665,1901959966.0
2008-03-04 21:13:00,0.7657,0.7657,0.7656,0.7657,1526999994.0
2008-03-04 21:15:00,0.7658,0.7659,0.7658,0.7658,1526999994.0
2008-03-04 21:16:00,0.7666,0.7666,0.7665,0.7665,1526999994.0
2008-03-04 21:17:00,0.766,0.766,0.7659,0.7659,2097519975.0
2008-03-04 21:18:00,0.7665,0.7665,0.76635,0.76645,2097519975.0
2008-03-04 21:19:00,0.76645,0.76655,0.7664,0.76655,965920003.0
2008-03-04 21:20:00,0.7665,0.7667,0.7665,0.7666,644219990.0
2008-03-04 21:24:00,0.76645,0.76645,0.7663,0.7663,1593900001.0
2008-03-04 21:25:00,0.7661,0.7661,0.766,0.7661,1482399972.0
2008-03-04 21:26:00,0.766,0.766,0.766,0.766,1482399972.0
2008-03-04 21:27:00,0.7661,0.7661,0.766,0.7661,1482399972.0
2008-03-04 21:28:00,0.76635,0.7664,0.76635,0.7664,1482399972.0
2008-03-04 21:30:00,0.76645,0.76645,0.7664,0.7664,820960000.0
2008-03-04 21:31:00,0.7664,0.76645,0.76635,0.76645,1475859987.0
2008-03-04 21:34:00,0.7662,0.7662,0.7661,0.7662,778559997.0
2008-03-04 21:35:00,0.7662,0.7662,0.7661,0.76615,543539998.0
2008-03-04 21:36:00,0.76615,0.76615,0.766,0.7661,1153519985.0
2008-03-04 21:37:00,0.7656,0.7657,0.7656,0.7657,839420000.0
2008-03-04 21:38:00,0.76605,0.76605,0.766,0.766,839420000.0
2008-03-04 21:39:00,0.766,0.766,0.76575,0.76575,2086919988.0
2008-03-04 21:40:00,0.7654,0.7656,0.7654,0.7656,1290779989.0
2008-03-04 21:41:00,0.76575,0.7658,0.7657,0.76575,1290779989.0
2008-03-04 21:42:00,0.76575,0.7658,0.76575,0.7658,650840000.0
2008-03-04 21:43:00,0.7658,0.7658,0.7656,0.7657,1825980034.0
2008-03-04 21:44:00,0.7657,0.7658,0.7657,0.76575,89020000.0
2008-03-04 21:45:00,0.7657,0.7657,0.7656,0.7656,522239997.0
2008-03-04 21:46:00,0.76575,0.7658,0.7657,0.76575,522239997.0
2008-03-04 21:47:00,0.7656,0.7657,0.7655,0.7657,1643600008.0
2008-03-04 21:49:00,0.7657,0.7657,0.7654,0.7655,1643600008.0
2008-03-04 21:50:00,0.76555,0.7658,0.76555,0.7656,1591920007.0
2008-03-04 21:52:00,0.7658,0.7658,0.7657,0.76575,1637740000.0
2008-03-04 21:53:00,0.76575,0.7659,0.7657,0.7659,1572699953.0
2008-03-04 21:54:00,0.7659,0.7659,0.7658,0.76585,1220179998.0
2008-03-04 21:55:00,0.76585,0.76585,0.76575,0.7658,528799999.0
2008-03-04 21:56:00,0.7658,0.7658,0.7657,0.7658,1291300031.0
2008-03-04 21:57:00,0.7658,0.7658,0.76575,0.76575,122680000.0
2008-03-04 21:58:00,0.76575,0.7659,0.7657,0.7657,1108840002.0
2008-03-04 21:59:00,0.7657,0.7657,0.7656,0.7657,1714800001.0
2008-03-04 22:00:00,0.7656,0.7656,0.7655,0.7655,1714800001.0
2008-03-04 22:01:00,0.7656,0.7656,0.7655,0.7656,1714800001.0
2008-03-04 22:03:00,0.7658,0.7658,0.7658,0.7658,1714800001.0
2008-03-04 22:04:00,0.7659,0.766,0.7659,0.7659,1714800001.0
2008-03-04 22:05:00,0.7659,0.7659,0.7659,0.7659,652000000.0
2008-03-04 22:06:00,0.7659,0.7659,0.76585,0.7659,537200000.0
2008-03-04 22:07:00,0.7659,0.7659,0.7658,0.7658,1088000000.0
2008-03-04 22:08:00,0.7658,0.76585,0.76555,0.7656,1822000026.0
2008-03-04 22:11:00,0.7657,0.7657,0.7656,0.7657,1663200012.0
2008-03-04 22:12:00,0.7657,0.7658,0.7657,0.76575,1552099989.0
2008-03-04 22:13:00,0.76575,0.76575,0.7657,0.76575,1370700000.0
2008-03-04 22:14:00,0.7658,0.7658,0.7658,0.7658,1994419999.0
2008-03-04 22:15:00,0.7657,0.76605,0.7657,0.7659,1994419999.0
2008-03-04 22:16:00,0.7659,0.766,0.7658,0.766,1940959994.0
2008-03-04 22:17:00,0.766,0.76605,0.766,0.766,1220800000.0
2008-03-04 22:18:00,0.766,0.766,0.7659,0.7659,1132200000.0
2008-03-04 22:19:00,0.7659,0.766,0.7659,0.766,1146299999.0
2008-03-04 22:20:00,0.766,0.766,0.766,0.766,624200000.0
2008-03-04 22:21:00,0.766,0.766,0.766,0.766,646700000.0
2008-03-04 22:22:00,0.766,0.766,0.766,0.766,648900000.0
2008-03-04 22:23:00,0.766,0.766,0.766,0.766,914300000.0
2008-03-04 22:24:00,0.766,0.7662,0.766,0.7661,1616900000.0
2008-03-04 22:25:00,0.7661,0.7662,0.7661,0.7662,1834000027.0
2008-03-04 22:26:00,0.7662,0.7662,0.7661,0.7661,1095600001.0
2008-03-04 22:27:00,0.7661,0.7661,0.76605,0.7661,1683260000.0
2008-03-04 22:28:00,0.7661,0.7661,0.76595,0.766,1190800000.0
2008-03-04 22:29:00,0.766,0.766,0.76595,0.766,537200000.0
2008-03-04 22:30:00,0.766,0.766,0.7659,0.7659,819600000.0
2008-03-04 22:31:00,0.7659,0.76605,0.7659,0.7659,2014300000.0
2008-03-04 22:32:00,0.7659,0.7659,0.7659,0.7659,1060800000.0
2008-03-04 22:33:00,0.7659,0.7659,0.7658,0.7659,1398000003.0
2008-03-04 22:34:00,0.7659,0.7659,0.7658,0.7659,1242000003.0
2008-03-04 22:35:00,0.766,0.766,0.7659,0.7659,613999999.0
2008-03-04 22:36:00,0.7659,0.7659,0.7657,0.7658,613999999.0
2008-03-04 22:37:00,0.7659,0.7659,0.7659,0.7659,1982699999.0
2008-03-04 22:39:00,0.766,0.766,0.7659,0.766,1982699999.0
2008-03-04 22:40:00,0.7659,0.766,0.7659,0.766,1982699999.0
2008-03-04 22:41:00,0.7656,0.76585,0.7656,0.7658,1982699999.0
2008-03-04 22:42:00,0.7658,0.7659,0.76575,0.7658,1518900000.0
2008-03-04 22:43:00,0.7658,0.7659,0.7658,0.76585,1731200001.0
2008-03-04 22:44:00,0.76585,0.7659,0.7657,0.76575,1202500009.0
2008-03-04 22:45:00,0.76575,0.76575,0.7657,0.7657,1393199989.0
2008-03-04 22:46:00,0.7657,0.7657,0.7655,0.7656,2076000000.0
2008-03-04 22:47:00,0.7656,0.7657,0.7656,0.7657,1269600020.0
2008-03-04 22:48:00,0.766,0.766,0.7659,0.7659,530400000.0
2008-03-04 22:49:00,0.766,0.766,0.7659,0.7659,530400000.0
2008-03-04 22:50:00,0.7658,0.7658,0.7658,0.7658,530400000.0
2008-03-04 22:51:00,0.7658,0.7658,0.7658,0.7658,594400000.0
2008-03-04 22:52:00,0.7658,0.7658,0.7656,0.7657,1160100008.0
2008-03-04 22:53:00,0.7657,0.7657,0.7657,0.7657,538800000.0
2008-03-04 22:54:00,0.7657,0.7657,0.7657,0.7657,525600000.0
2008-03-04 22:55:00,0.7657,0.76575,0.7657,0.76575,1443000000.0
2008-03-04 22:56:00,0.76575,0.7658,0.7657,0.76575,862800000.0
2008-03-04 22:57:00,0.76575,0.76575,0.76565,0.7657,1859560000.0
2008-03-04 22:58:00,0.7657,0.7657,0.7657,0.7657,747260000.0
2008-03-04 22:59:00,0.7657,0.76575,0.76565,0.76575,1265080012.0
2008-03-04 23:00:00,0.76575,0.76575,0.76565,0.76565,810060000.0
2008-03-04 23:01:00,0.76565,0.76575,0.76565,0.76575,532300000.0
2008-03-04 23:02:00,0.76575,0.76575,0.76575,0.76575,104360000.0
2008-03-04 23:03:00,0.76575,0.7658,0.76575,0.7658,820920000.0
2008-03-04 23:04:00,0.7658,0.7658,0.76575,0.7658,1244880000.0
2008-03-04 23:05:00,0.7658,0.7658,0.76575,0.76575,1317640000.0
2008-03-04 23:06:00,0.76575,0.7658,0.76575,0.7658,2085200000.0
2008-03-04 23:08:00,0.7658,0.7659,0.7658,0.76585,1849739970.0
2008-03-04 23:09:00,0.76585,0.76585,0.76585,0.76585,1929200000.0
2008-03-04 23:10:00,0.76585,0.76585,0.76585,0.76585,1181600000.0
2008-03-04 23:11:00,0.76585,0.76585,0.76575,0.7658,1059160000.0
2008-03-04 23:12:00,0.7658,0.7659,0.7658,0.7659,1444799998.0
2008-03-04 23:13:00,0.7659,0.7659,0.7659,0.7659,1079600000.0
2008-03-04 23:14:00,0.7659,0.7659,0.76585,0.76585,1126120000.0
2008-03-04 23:15:00,0.76585,0.7659,0.7658,0.7658,1430320000.0
2008-03-04 23:16:00,0.7658,0.7659,0.7658,0.7658,624000000.0
2008-03-04 23:17:00,0.7658,0.7658,0.7658,0.7658,624000000.0
2008-03-04 23:18:00,0.7658,0.7658,0.7658,0.7658,631200000.0
2008-03-04 23:19:00,0.7658,0.76585,0.7658,0.7658,1589300000.0
2008-03-04 23:20:00,0.7658,0.7658,0.7658,0.7658,2130400000.0
2008-03-04 23:22:00,0.7658,0.7658,0.7658,0.7658,1600000000.0
2008-03-04 23:23:00,0.7658,0.7658,0.76575,0.7658,630800000.0
2008-03-04 23:24:00,0.7658,0.7658,0.7658,0.7658,1221600000.0
2008-03-04 23:25:00,0.7658,0.7658,0.7658,0.7658,1864800000.0
2008-03-04 23:26:00,0.7658,0.7658,0.76575,0.76575,898800000.0
2008-03-04 23:27:00,0.76575,0.7658,0.76575,0.7658,1832400000.0
2008-03-04 23:28:00,0.7655,0.7656,0.7655,0.7655,1941900000.0
2008-03-04 23:29:00,0.7658,0.76585,0.7658,0.7658,1941900000.0
2008-03-04 23:30:00,0.7658,0.7659,0.7658,0.76585,1824500001.0
2008-03-04 23:31:00,0.76585,0.7659,0.76585,0.7659,533820000.0
2008-03-04 23:32:00,0.7659,0.7659,0.7659,0.7659,1730000000.0
2008-03-04 23:33:00,0.7659,0.76595,0.7659,0.7659,1617999999.0
2008-03-04 23:34:00,0.7659,0.7659,0.7659,0.7659,1820000000.0
2008-03-04 23:35:00,0.7656,0.7656,0.7656,0.7656,1039600000.0
2008-03-04 23:36:00,0.766,0.766,0.766,0.766,1039600000.0
2008-03-04 23:37:00,0.766,0.766,0.766,0.766,1086600000.0
2008-03-04 23:38:00,0.766,0.766,0.766,0.766,1356000000.0
2008-03-04 23:39:00,0.766,0.766,0.766,0.766,1418800000.0
2008-03-04 23:40:00,0.766,0.766,0.766,0.766,1227200000.0
2008-03-04 23:41:00,0.766,0.766,0.766,0.766,1195600000.0
2008-03-04 23:42:00,0.766,0.766,0.76585,0.7659,649440000.0
2008-03-04 23:43:00,0.7659,0.7659,0.76585,0.7659,444120000.0
2008-03-04 23:44:00,0.7659,0.76595,0.7659,0.76595,564300000.0
2008-03-04 23:45:00,0.76595,0.76595,0.76585,0.7659,1799579996.0
2008-03-04 23:46:00,0.7659,0.7659,0.76585,0.76585,675020000.0
2008-03-04 23:47:00,0.76585,0.766,0.76585,0.76595,1805200000.0
2008-03-04 23:48:00,0.76595,0.766,0.76595,0.766,474400000.0
2008-03-04 23:49:00,0.766,0.766,0.76595,0.766,840000000.0
2008-03-04 23:50:00,0.766,0.766,0.76595,0.766,826400000.0
2008-03-04 23:51:00,0.766,0.766,0.76595,0.766,873600000.0
2008-03-04 23:52:00,0.766,0.766,0.766,0.766,1443600000.0
2008-03-04 23:53:00,0.7658,0.7658,0.7657,0.7658,1850400000.0
2008-03-04 23:54:00,0.7657,0.7658,0.7656,0.7657,1850400000.0
2008-03-04 23:56:00,0.7659,0.76595,0.7659,0.7659,1850400000.0
2008-03-04 23:57:00,0.7659,0.76605,0.7659,0.76605,936179999.0
2008-03-04 23:58:00,0.76605,0.7661,0.766,0.7661,1970579999.0
2008-03-04 23:59:00,0.76605,0.76605,0.7659,0.7659,1358400000.0
2008-03-05 00:00:00,0.7659,0.7659,0.7657,0.7657,1895200000.0
2008-03-05 00:01:00,0.7658,0.7658,0.7657,0.7658,1895200000.0
2008-03-05 00:02:00,0.7656,0.7658,0.7656,0.7658,1895200000.0
2008-03-05 00:03:00,0.7659,0.7659,0.7659,0.7659,1895200000.0
2008-03-05 00:04:00,0.7656,0.7658,0.7656,0.7657,1895200000.0
2008-03-05 00:05:00,0.7658,0.7658,0.7658,0.7658,1702400000.0
2008-03-05 00:07:00,0.766,0.766,0.766,0.766,1702400000.0
2008-03-05 00:08:00,0.7657,0.7657,0.7657,0.7657,1702400000.0
2008-03-05 00:09:00,0.7657,0.7658,0.7657,0.7657,1731200000.0
2008-03-05 00:10:00,0.7657,0.7658,0.7657,0.7657,1003199999.0
2008-03-05 00:11:00,0.7657,0.7658,0.7657,0.7658,997600000.0
2008-03-05 00:12:00,0.7658,0.7658,0.7657,0.7658,1025560000.0
2008-03-05 00:13:00,0.7658,0.76585,0.7658,0.7658,194320000.0
2008-03-05 00:14:00,0.7658,0.7659,0.7658,0.7659,37340000.0
2008-03-05 00:15:00,0.7659,0.7659,0.7659,0.7659,1796000000.0
2008-03-05 00:16:00,0.7659,0.7659,0.76585,0.76585,1192000000.0
2008-03-05 00:17:00,0.76585,0.7659,0.76585,0.76585,254720000.0
2008-03-05 00:18:00,0.76585,0.7659,0.76585,0.76585,569120000.0
2008-03-05 00:19:00,0.76585,0.76585,0.76585,0.76585,886660000.0
2008-03-05 00:20:00,0.76585,0.76585,0.7658,0.7658,13440000.0
2008-03-05 00:21:00,0.7658,0.7658,0.76575,0.7658,13560000.0
2008-03-05 00:22:00,0.7658,0.76585,0.76575,0.7658,128360000.0
2008-03-05 00:23:00,0.7658,0.7658,0.7658,0.7658,13560000.0
2008-03-05 00:24:00,0.7658,0.7658,0.7658,0.7658,13560000.0
2008-03-05 00:25:00,0.7658,0.7658,0.76575,0.7658,28480000.0
2008-03-05 00:26:00,0.7658,0.7658,0.7657,0.76575,1693380029.0
2008-03-05 00:27:00,0.76575,0.76575,0.7657,0.7657,1637200000.0
2008-03-05 00:28:00,0.7657,0.7657,0.76555,0.76555,1298400000.0
2008-03-05 00:29:00,0.7659,0.7659,0.7658,0.7659,1291700000.0
2008-03-05 00:30:00,0.7656,0.7658,0.76555,0.7657,1291700000.0
2008-03-05 00:32:00,0.7656,0.7657,0.7656,0.7656,1941999996.0
2008-03-05 00:33:00,0.7659,0.7659,0.7658,0.7658,1256000000.0
2008-03-05 00:34:00,0.7656,0.76565,0.76555,0.76565,1256000000.0
2008-03-05 00:35:00,0.76565,0.76565,0.76565,0.76565,988620000.0
2008-03-05 00:36:00,0.76565,0.7657,0.7656,0.7657,1416520025.0
2008-03-05 00:37:00,0.7657,0.7657,0.7657,0.7657,890400000.0
2008-03-05 00:38:00,0.7657,0.7657,0.76555,0.7656,1926200000.0
2008-03-05 00:39:00,0.7656,0.76565,0.76555,0.7656,2119000000.0
2008-03-05 00:41:00,0.7657,0.7658,0.7657,0.7658,1602800003.0
2008-03-05 00:43:00,0.76555,0.7656,0.7655,0.7656,1602800003.0
2008-03-05 00:44:00,0.7656,0.76565,0.76555,0.7656,1296000000.0
2008-03-05 00:45:00,0.7656,0.76565,0.7655,0.7656,1720800000.0
2008-03-05 00:47:00,0.76555,0.76565,0.76555,0.76565,1938000000.0
2008-03-05 00:48:00,0.76565,0.76565,0.7656,0.7656,1704000000.0
2008-03-05 00:49:00,0.7656,0.76565,0.7656,0.7656,1060000000.0
2008-03-05 00:50:00,0.7656,0.76565,0.7656,0.76565,1460000000.0
2008-03-05 00:51:00,0.76565,0.76565,0.76565,0.76565,1796000000.0
2008-03-05 00:52:00,0.76565,0.76565,0.76565,0.76565,1808000000.0
2008-03-05 00:53:00,0.76565,0.7658,0.76565,0.76575,1808060000.0
2008-03-05 00:54:00,0.76575,0.76575,0.7656,0.7656,1039120000.0
2008-03-05 00:55:00,0.7656,0.76565,0.7656,0.76565,340460000.0
2008-03-05 00:56:00,0.76565,0.7657,0.76555,0.7656,1142640000.0
2008-03-05 00:57:00,0.7656,0.7657,0.76555,0.7657,1644800000.0
2008-03-05 00:58:00,0.7657,0.7658,0.76565,0.76575,1104060000.0
2008-03-05 00:59:00,0.76575,0.7658,0.76565,0.76575,1756180000.0
2008-03-05 01:00:00,0.766,0.766,0.7659,0.7659,639200000.0
2008-03-05 01:01:00,0.76565,0.76575,0.76565,0.76575,639200000.0
2008-03-05 01:02:00,0.76575,0.76575,0.7657,0.76575,1888800000.0
2008-03-05 01:03:00,0.76575,0.76585,0.76575,0.76585,1108799995.0
2008-03-05 01:04:00,0.76585,0.76585,0.76585,0.76585,764000000.0
2008-03-05 01:05:00,0.76585,0.76585,0.76585,0.76585,1438400000.0
2008-03-05 01:07:00,0.7659,0.766,0.7659,0.7659,2077600000.0
2008-03-05 01:08:00,0.7659,0.7659,0.76585,0.76585,2077600000.0
2008-03-05 01:09:00,0.766,0.7661,0.7659,0.7661,1171200000.0
2008-03-05 01:10:00,0.766,0.7661,0.766,0.7661,1171200000.0
2008-03-05 01:11:00,0.76575,0.76575,0.76575,0.76575,1171200000.0
2008-03-05 01:12:00,0.76575,0.76575,0.76575,0.76575,1052800000.0
2008-03-05 01:13:00,0.76575,0.76575,0.76575,0.76575,1070400000.0
2008-03-05 01:14:00,0.76575,0.76575,0.76575,0.76575,1064800000.0
2008-03-05 01:15:00,0.76575,0.76575,0.76575,0.76575,1599199999.0
2008-03-05 01:16:00,0.76575,0.76585,0.76575,0.7658,712979999.0
2008-03-05 01:17:00,0.7658,0.7658,0.76575,0.7658,211200000.0
2008-03-05 01:18:00,0.7658,0.7658,0.76555,0.7656,359880000.0
2008-03-05 01:19:00,0.7656,0.76565,0.7656,0.7656,13560000.0
2008-03-05 01:20:00,0.7656,0.7656,0.76555,0.7656,13440000.0
2008-03-05 01:21:00,0.7656,0.7657,0.7656,0.76565,69460000.0
2008-03-05 01:22:00,0.76565,0.7657,0.76565,0.7657,296000000.0
2008-03-05 01:23:00,0.7657,0.7657,0.7657,0.7657,1068000000.0
2008-03-05 01:24:00,0.7657,0.7657,0.7657,0.7657,1112800000.0
2008-03-05 01:25:00,0.7657,0.76575,0.7657,0.76575,1028000000.0
2008-03-05 01:26:00,0.76575,0.76575,0.76575,0.76575,1607200000.0
2008-03-05 01:27:00,0.76575,0.76575,0.76575,0.76575,1605600000.0
2008-03-05 01:28:00,0.76575,0.76575,0.76575,0.76575,1583200000.0
2008-03-05 01:29:00,0.76575,0.7658,0.76575,0.76575,1626520000.0
2008-03-05 01:30:00,0.76575,0.7658,0.76575,0.7658,484800000.0
2008-03-05 01:31:00,0.7658,0.7658,0.76575,0.76575,1442400000.0
2008-03-05 01:32:00,0.76575,0.76585,0.76575,0.76575,1476540000.0
2008-03-05 01:33:00,0.76575,0.7658,0.76575,0.76575,690440000.0
2008-03-05 01:34:00,0.76575,0.76575,0.76575,0.76575,1558400000.0
2008-03-05 01:35:00,0.76575,0.7658,0.76575,0.7658,1705600000.0
2008-03-05 01:36:00,0.7658,0.7658,0.7658,0.7658,892000000.0
2008-03-05 01:37:00,0.7658,0.7658,0.76575,0.76575,1007200000.0
2008-03-05 01:38:00,0.76575,0.76575,0.76575,0.76575,734400000.0
2008-03-05 01:39:00,0.76575,0.76575,0.76575,0.76575,1093600000.0
2008-03-05 01:40:00,0.76575,0.76575,0.76575,0.76575,1468800000.0
2008-03-05 01:41:00,0.76575,0.7658,0.76575,0.76575,1336000000.0
2008-03-05 01:42:00,0.76575,0.76575,0.76575,0.76575,1573600000.0
2008-03-05 01:43:00,0.76575,0.7658,0.76575,0.7658,1219200000.0
2008-03-05 01:44:00,0.7658,0.7658,0.7658,0.7658,896000000.0
2008-03-05 01:45:00,0.7658,0.76585,0.7658,0.76585,941600000.0
2008-03-05 01:46:00,0.76585,0.76585,0.7658,0.7658,1340000000.0
2008-03-05 01:47:00,0.7658,0.7659,0.7658,0.7658,1833020000.0
2008-03-05 01:48:00,0.7659,0.7659,0.7659,0.7659,1833020000.0
2008-03-05 01:51:00,0.7658,0.7659,0.7658,0.7658,1833020000.0
2008-03-05 01:52:00,0.7658,0.7658,0.76575,0.76575,1833020000.0
2008-03-05 01:53:00,0.76575,0.76585,0.76575,0.76575,2028860000.0
2008-03-05 01:54:00,0.7658,0.7658,0.7657,0.7657,1014140000.0
2008-03-05 01:55:00,0.76575,0.76585,0.76575,0.7658,1014140000.0
2008-03-05 01:56:00,0.7658,0.7658,0.76575,0.7658,204000001.0
2008-03-05 01:57:00,0.76575,0.7658,0.76575,0.76575,590460000.0
2008-03-05 01:58:00,0.76575,0.7658,0.76575,0.7658,1755200000.0
2008-03-05 01:59:00,0.7658,0.7659,0.7658,0.7659,183200000.0
2008-03-05 02:00:00,0.7658,0.7658,0.7655,0.7655,1959619997.0
2008-03-05 02:01:00,0.76585,0.7659,0.76585,0.76585,1959619997.0
2008-03-05 02:02:00,0.76585,0.7659,0.7658,0.7659,738079987.0
2008-03-05 02:03:00,0.7659,0.766,0.7658,0.7659,1182400001.0
2008-03-05 02:04:00,0.7659,0.76595,0.7659,0.76595,261600000.0
2008-03-05 02:05:00,0.76595,0.766,0.76585,0.7659,227200000.0
2008-03-05 02:06:00,0.7656,0.7658,0.7656,0.7658,1942259929.0
2008-03-05 02:08:00,0.7657,0.7657,0.7657,0.7657,1942259929.0
2008-03-05 02:09:00,0.7658,0.7658,0.7658,0.7658,1942259929.0
2008-03-05 02:11:00,0.7659,0.7659,0.7659,0.7659,1942259929.0
2008-03-05 02:12:00,0.766,0.766,0.7659,0.7659,1942259929.0
2008-03-05 02:14:00,0.766,0.766,0.7659,0.7659,1942259929.0
2008-03-05 02:15:00,0.766,0.766,0.766,0.766,1942259929.0
2008-03-05 02:19:00,0.7659,0.7659,0.7659,0.7659,1942259929.0
2008-03-05 02:20:00,0.76605,0.76605,0.76595,0.76595,1942259929.0
2008-03-05 02:22:00,0.7662,0.7663,0.7662,0.7663,1264800000.0
2008-03-05 02:23:00,0.766,0.766,0.7659,0.7659,781599999.0
2008-03-05 02:24:00,0.7662,0.7663,0.7662,0.76625,781599999.0
2008-03-05 02:25:00,0.76625,0.76625,0.7662,0.7662,2066819998.0
2008-03-05 02:27:00,0.766,0.766,0.7659,0.7659,2032800000.0
2008-03-05 02:28:00,0.7662,0.7662,0.7662,0.7662,2032800000.0
2008-03-05 02:29:00,0.7662,0.7662,0.7662,0.7662,1796800000.0
2008-03-05 02:30:00,0.7662,0.7662,0.7662,0.7662,1927200000.0
2008-03-05 02:31:00,0.7662,0.7662,0.7662,0.7662,2137600000.0
2008-03-05 02:32:00,0.7659,0.766,0.7659,0.766,1941600000.0
2008-03-05 02:33:00,0.7662,0.7662,0.7662,0.7662,1941600000.0
2008-03-05 02:34:00,0.7662,0.76625,0.7662,0.7662,1139200000.0
2008-03-05 02:35:00,0.7662,0.7662,0.76615,0.7662,196000000.0
2008-03-05 02:36:00,0.7662,0.7662,0.766,0.76605,571099995.0
2008-03-05 02:42:00,0.76615,0.76615,0.76605,0.76605,1700299999.0
2008-03-05 02:43:00,0.76605,0.7661,0.766,0.766,271819996.0
2008-03-05 02:44:00,0.766,0.7661,0.76595,0.76605,1595259950.0
2008-03-05 02:45:00,0.76605,0.7661,0.7659,0.7659,651799983.0
2008-03-05 02:46:00,0.7659,0.7659,0.7658,0.7658,958279978.0
2008-03-05 02:47:00,0.7658,0.7658,0.7658,0.7658,365020000.0
2008-03-05 02:48:00,0.766,0.766,0.7659,0.766,1973239963.0
2008-03-05 02:50:00,0.7659,0.766,0.7659,0.766,1973239963.0
2008-03-05 02:51:00,0.7659,0.766,0.7659,0.766,1973239963.0
2008-03-05 02:52:00,0.7659,0.766,0.7659,0.766,1973239963.0
2008-03-05 02:53:00,0.7659,0.766,0.7659,0.766,1973239963.0
2008-03-05 02:54:00,0.7659,0.766,0.7659,0.7659,1973239963.0
2008-03-05 02:55:00,0.766,0.766,0.766,0.766,1973239963.0
2008-03-05 02:57:00,0.76575,0.7658,0.76555,0.76555,1973239963.0
2008-03-05 02:58:00,0.7659,0.7659,0.7659,0.7659,859999999.0
2008-03-05 02:59:00,0.7658,0.7659,0.7658,0.7659,859999999.0
2008-03-05 03:02:00,0.76565,0.7657,0.7656,0.7657,859999999.0
2008-03-05 03:03:00,0.7657,0.7657,0.7657,0.7657,902400000.0
2008-03-05 03:04:00,0.7657,0.7657,0.7657,0.7657,1808920000.0
2008-03-05 03:05:00,0.7657,0.7657,0.7657,0.7657,1860000000.0
2008-03-05 03:06:00,0.7657,0.76575,0.7657,0.76575,1486460000.0
2008-03-05 03:07:00,0.76575,0.76575,0.76575,0.76575,1060800000.0
2008-03-05 03:09:00,0.7657,0.76575,0.7657,0.76575,1253600000.0
2008-03-05 03:10:00,0.76575,0.76575,0.76575,0.76575,1196000000.0
2008-03-05 03:11:00,0.76575,0.76595,0.76575,0.7659,1389100000.0
2008-03-05 03:12:00,0.7659,0.76595,0.7659,0.7659,1532000000.0
2008-03-05 03:13:00,0.7659,0.7659,0.7659,0.7659,2099200000.0
2008-03-05 03:14:00,0.7659,0.76595,0.7659,0.76595,1375200000.0
2008-03-05 03:15:00,0.76595,0.76605,0.76595,0.76595,1753399994.0
2008-03-05 03:22:00,0.7659,0.7659,0.7659,0.7659,1184800000.0
2008-03-05 03:23:00,0.76595,0.76595,0.7659,0.7659,1184800000.0
2008-03-05 03:24:00,0.7659,0.76595,0.7659,0.76595,1196000000.0
2008-03-05 03:25:00,0.76595,0.76595,0.7659,0.7659,1664000000.0
2008-03-05 03:26:00,0.7659,0.76595,0.7659,0.7659,1637600000.0
2008-03-05 03:28:00,0.7659,0.7659,0.7659,0.7659,929600000.0
2008-03-05 03:29:00,0.76595,0.766,0.76595,0.766,929600000.0
2008-03-05 03:31:00,0.7659,0.7659,0.7659,0.7659,1972000000.0
2008-03-05 03:33:00,0.76595,0.76595,0.7659,0.7659,1972000000.0
2008-03-05 03:34:00,0.7659,0.76595,0.7659,0.76595,535199998.0
2008-03-05 03:35:00,0.76595,0.76595,0.76595,0.76595,1075200000.0
2008-03-05 03:36:00,0.76595,0.76595,0.76595,0.76595,1065600000.0
2008-03-05 03:37:00,0.76595,0.76595,0.76595,0.76595,1046400000.0
2008-03-05 03:38:00,0.76595,0.76595,0.76595,0.76595,1084800000.0
2008-03-05 03:39:00,0.76595,0.76595,0.76595,0.76595,740000000.0
2008-03-05 03:40:00,0.76595,0.76595,0.76595,0.76595,684000000.0
2008-03-05 03:41:00,0.76595,0.76595,0.7659,0.7659,176000000.0
2008-03-05 03:42:00,0.7659,0.76595,0.7659,0.76595,179200000.0
2008-03-05 03:43:00,0.76595,0.76595,0.76595,0.76595,180000000.0
2008-03-05 03:44:00,0.76595,0.766,0.7659,0.766,270400000.0
2008-03-05 03:45:00,0.766,0.76605,0.76595,0.76595,592260001.0
2008-03-05 03:46:00,0.76595,0.76595,0.7659,0.76595,2057600000.0
2008-03-05 03:47:00,0.76595,0.76595,0.7659,0.7659,2057600000.0
2008-03-05 03:48:00,0.7659,0.7661,0.76585,0.7661,1203300000.0
2008-03-05 03:49:00,0.7661,0.7661,0.7659,0.76595,949860000.0
2008-03-05 03:50:00,0.76595,0.76595,0.76595,0.76595,1347200000.0
2008-03-05 03:51:00,0.76595,0.76595,0.76585,0.76585,1468860000.0
2008-03-05 03:52:00,0.76585,0.7659,0.76585,0.7659,1341600000.0
2008-03-05 03:53:00,0.7659,0.766,0.76585,0.76595,200720000.0
2008-03-05 03:54:00,0.76595,0.76595,0.7659,0.7659,125920000.0
2008-03-05 03:55:00,0.7659,0.76595,0.7659,0.76595,147500000.0
2008-03-05 03:56:00,0.76595,0.76595,0.76595,0.76595,43040000.0
2008-03-05 03:57:00,0.76595,0.76595,0.76595,0.76595,114020000.0
2008-03-05 03:58:00,0.76595,0.76595,0.7659,0.7659,26020000.0
2008-03-05 04:00:00,0.76585,0.7659,0.76585,0.76585,1750400000.0
2008-03-05 04:01:00,0.76585,0.76585,0.76585,0.76585,1982400000.0
2008-03-05 04:02:00,0.76585,0.76585,0.76585,0.76585,1950400000.0
2008-03-05 04:03:00,0.76585,0.76585,0.7658,0.7658,805600000.0
2008-03-05 04:04:00,0.7658,0.7658,0.7658,0.7658,181600000.0
2008-03-05 04:05:00,0.7658,0.7658,0.76575,0.76575,951200000.0
2008-03-05 04:06:00,0.7659,0.766,0.7659,0.766,1681600000.0
2008-03-05 04:07:00,0.76575,0.7658,0.76575,0.7658,1681600000.0
2008-03-05 04:08:00,0.7658,0.7658,0.7658,0.7658,176800000.0
2008-03-05 04:09:00,0.7658,0.7658,0.7658,0.7658,176800000.0
2008-03-05 04:10:00,0.7658,0.76585,0.7658,0.76585,258400000.0
2008-03-05 04:11:00,0.76585,0.76585,0.7658,0.7658,515200000.0
2008-03-05 04:12:00,0.7658,0.7658,0.7658,0.7658,180800000.0
2008-03-05 04:13:00,0.7658,0.7658,0.76575,0.76575,684000000.0
2008-03-05 04:14:00,0.76575,0.76575,0.76575,0.76575,1604000000.0
2008-03-05 04:15:00,0.76575,0.76575,0.76575,0.76575,1634400000.0
2008-03-05 04:16:00,0.76575,0.76575,0.76575,0.76575,858400000.0
2008-03-05 04:17:00,0.76575,0.76575,0.7657,0.76575,152060000.0
2008-03-05 04:18:00,0.76575,0.76575,0.76575,0.76575,165940000.0
2008-03-05 04:19:00,0.76575,0.76575,0.76575,0.76575,180000000.0
2008-03-05 04:20:00,0.76575,0.76575,0.76575,0.76575,178400000.0
2008-03-05 04:21:00,0.76575,0.76575,0.76575,0.76575,179200000.0
2008-03-05 04:22:00,0.76575,0.7658,0.76575,0.7658,181600000.0
2008-03-05 04:23:00,0.7658,0.7658,0.76575,0.76575,1069720000.0
2008-03-05 04:24:00,0.76575,0.76575,0.76575,0.76575,1520000000.0
2008-03-05 04:25:00,0.76575,0.7658,0.76575,0.7658,480960000.0
2008-03-05 04:26:00,0.7658,0.7658,0.76575,0.76575,1088000000.0
2008-03-05 04:27:00,0.76575,0.76575,0.76575,0.76575,1605600000.0
2008-03-05 04:28:00,0.76575,0.7658,0.76575,0.7658,486400000.0
2008-03-05 04:29:00,0.7658,0.7658,0.76575,0.76575,417600000.0
2008-03-05 04:30:00,0.76575,0.76575,0.76575,0.76575,1612800000.0
2008-03-05 04:31:00,0.76575,0.7658,0.76575,0.7658,358460000.0
2008-03-05 04:32:00,0.7658,0.7658,0.7658,0.7658,182400000.0
2008-03-05 04:33:00,0.7658,0.7658,0.7658,0.7658,177600000.0
2008-03-05 04:34:00,0.7658,0.7658,0.7658,0.7658,177600000.0
2008-03-05 04:35:00,0.7658,0.76585,0.7658,0.7658,264000000.0
2008-03-05 04:36:00,0.7658,0.76585,0.7658,0.76585,1060000000.0
2008-03-05 04:37:00,0.76585,0.76585,0.76585,0.76585,1075200000.0
2008-03-05 04:38:00,0.76585,0.76585,0.76585,0.76585,1075200000.0
2008-03-05 04:39:00,0.76585,0.76585,0.76585,0.76585,1075200000.0
2008-03-05 04:40:00,0.76585,0.76585,0.76585,0.76585,1070400000.0
2008-03-05 04:41:00,0.76585,0.76585,0.7658,0.7658,203200000.0
2008-03-05 04:42:00,0.7658,0.7658,0.76575,0.7658,65540000.0
2008-03-05 04:43:00,0.7658,0.7658,0.76575,0.76575,370020000.0
2008-03-05 04:44:00,0.76575,0.76575,0.76575,0.76575,1443200000.0
2008-03-05 04:45:00,0.76575,0.76575,0.76575,0.76575,1432000000.0
2008-03-05 04:46:00,0.7659,0.7659,0.7659,0.7659,409600000.0
2008-03-05 04:47:00,0.7658,0.7659,0.7658,0.7658,409600000.0
2008-03-05 04:48:00,0.7659,0.7659,0.7658,0.7658,409600000.0
2008-03-05 04:50:00,0.7658,0.76585,0.7658,0.76585,409600000.0
2008-03-05 04:51:00,0.76585,0.76585,0.76585,0.76585,178400000.0
2008-03-05 04:52:00,0.76585,0.76585,0.7658,0.7658,664800000.0
2008-03-05 04:53:00,0.7658,0.7658,0.7658,0.7658,1655760000.0
2008-03-05 04:54:00,0.7658,0.7658,0.76575,0.7658,1185700000.0
2008-03-05 04:55:00,0.7658,0.7658,0.76575,0.7658,1064300000.0
2008-03-05 04:56:00,0.7658,0.7658,0.7657,0.7657,828000000.0
2008-03-05 04:57:00,0.7656,0.7656,0.7656,0.7656,828000000.0
2008-03-05 04:58:00,0.7658,0.7659,0.7658,0.7659,828000000.0
2008-03-05 04:59:00,0.7659,0.7659,0.76585,0.7659,225600000.0
2008-03-05 05:00:00,0.7659,0.7659,0.7659,0.7659,178400000.0
2008-03-05 05:01:00,0.7659,0.7659,0.76585,0.7659,192000000.0
2008-03-05 05:02:00,0.7659,0.7659,0.76585,0.7659,920000000.0
2008-03-05 05:03:00,0.7658,0.7658,0.7657,0.7657,1889600000.0
2008-03-05 05:04:00,0.7658,0.7658,0.7657,0.7657,1889600000.0
2008-03-05 05:05:00,0.7658,0.7658,0.7657,0.7657,1889600000.0
2008-03-05 05:06:00,0.7656,0.7657,0.7656,0.7657,1889600000.0
2008-03-05 05:07:00,0.76595,0.766,0.76595,0.766,1889600000.0
2008-03-05 05:08:00,0.7657,0.7657,0.7657,0.7657,1981600000.0
2008-03-05 05:09:00,0.7656,0.7657,0.7656,0.7657,1981600000.0
2008-03-05 05:10:00,0.766,0.766,0.766,0.766,1981600000.0
2008-03-05 05:11:00,0.7658,0.7658,0.7656,0.7656,203200000.0
2008-03-05 05:12:00,0.7658,0.7658,0.7656,0.7658,203200000.0
2008-03-05 05:13:00,0.7656,0.7658,0.7655,0.7658,203200000.0
2008-03-05 05:14:00,0.7656,0.7658,0.7656,0.7658,203200000.0
2008-03-05 05:15:00,0.766,0.766,0.766,0.766,203200000.0
2008-03-05 05:16:00,0.766,0.766,0.7658,0.76585,289600000.0
2008-03-05 05:17:00,0.76585,0.76585,0.76575,0.7658,939200000.0
2008-03-05 05:18:00,0.7658,0.76585,0.7658,0.76585,980800000.0
2008-03-05 05:19:00,0.76585,0.76585,0.76585,0.76585,1717600000.0
2008-03-05 05:20:00,0.76585,0.76585,0.76585,0.76585,1787200000.0
2008-03-05 05:21:00,0.76585,0.7659,0.76585,0.7659,1604800000.0
2008-03-05 05:22:00,0.7659,0.7659,0.7659,0.7659,718400000.0
2008-03-05 05:23:00,0.7659,0.7659,0.76585,0.7659,715200000.0
2008-03-05 05:24:00,0.7659,0.7659,0.7659,0.7659,735200000.0
2008-03-05 05:25:00,0.7659,0.7659,0.76585,0.76585,796800000.0
2008-03-05 05:26:00,0.76585,0.76585,0.76585,0.76585,1816000000.0
2008-03-05 05:27:00,0.76585,0.76585,0.7658,0.7658,1623200000.0
2008-03-05 05:28:00,0.7658,0.7658,0.7658,0.7658,900000000.0
2008-03-05 05:29:00,0.7658,0.76585,0.7658,0.76585,984800000.0
2008-03-05 05:30:00,0.76585,0.76585,0.76585,0.76585,1765600000.0
2008-03-05 05:31:00,0.76585,0.76585,0.76585,0.76585,1799200000.0
2008-03-05 05:32:00,0.76585,0.76595,0.76585,0.76595,1776800000.0
2008-03-05 05:33:00,0.76595,0.766,0.76595,0.766,1669600000.0
2008-03-05 05:34:00,0.766,0.766,0.76595,0.766,188800000.0
2008-03-05 05:35:00,0.766,0.76605,0.76595,0.76605,360000000.0
2008-03-05 05:36:00,0.76605,0.76605,0.76605,0.76605,1046400000.0
2008-03-05 05:37:00,0.76605,0.76605,0.76605,0.76605,691200000.0
2008-03-05 05:38:00,0.766,0.766,0.766,0.766,237600000.0
2008-03-05 05:39:00,0.7658,0.7659,0.7658,0.7659,212800000.0
2008-03-05 05:40:00,0.7659,0.7659,0.76575,0.76585,1212120000.0
2008-03-05 05:41:00,0.76585,0.76585,0.76585,0.76585,1266400000.0
2008-03-05 05:42:00,0.76585,0.76595,0.7658,0.76595,923320000.0
2008-03-05 05:43:00,0.76595,0.766,0.76585,0.7659,1064800000.0
2008-03-05 05:44:00,0.7659,0.7659,0.76585,0.7659,500800000.0
2008-03-05 05:45:00,0.7659,0.76595,0.76585,0.7659,1374400000.0
2008-03-05 05:46:00,0.7659,0.766,0.76585,0.76585,778400000.0
2008-03-05 05:47:00,0.76585,0.76585,0.7657,0.76575,989600000.0
2008-03-05 05:48:00,0.76575,0.7658,0.76575,0.76575,992000000.0
2008-03-05 05:49:00,0.76575,0.7658,0.76575,0.76575,234400000.0
2008-03-05 05:50:00,0.76575,0.76585,0.76575,0.7658,195200000.0
2008-03-05 05:51:00,0.7658,0.76585,0.7656,0.7656,431680000.0
2008-03-05 05:52:00,0.7656,0.7656,0.7656,0.7656,680000000.0
2008-03-05 05:53:00,0.7656,0.7657,0.7656,0.76565,456000000.0
2008-03-05 05:54:00,0.76565,0.76565,0.76565,0.76565,486400000.0
2008-03-05 05:55:00,0.76565,0.76575,0.76565,0.7657,647420000.0
2008-03-05 05:56:00,0.7657,0.76575,0.76565,0.7657,561840000.0
2008-03-05 05:57:00,0.7657,0.7657,0.76565,0.76565,705660000.0
2008-03-05 05:58:00,0.76565,0.76575,0.76565,0.76565,917600000.0
2008-03-05 05:59:00,0.76565,0.76575,0.76565,0.7657,290400000.0
2008-03-05 06:00:00,0.7657,0.7657,0.76565,0.76565,464800000.0
2008-03-05 06:01:00,0.7657,0.7657,0.76565,0.76565,652800000.0
2008-03-05 06:02:00,0.76565,0.76575,0.76565,0.7657,562400000.0
2008-03-05 06:03:00,0.7657,0.76575,0.7657,0.7657,295200000.0
2008-03-05 06:04:00,0.7657,0.76575,0.76565,0.7657,354400000.0
2008-03-05 06:05:00,0.7657,0.76575,0.7657,0.7657,201600000.0
2008-03-05 06:06:00,0.7657,0.7657,0.7656,0.7656,771200000.0
2008-03-05 06:07:00,0.7656,0.76565,0.7656,0.7656,724000000.0
2008-03-05 06:08:00,0.7656,0.7656,0.7656,0.7656,697600000.0
2008-03-05 06:09:00,0.7656,0.76565,0.7656,0.7656,731200000.0
2008-03-05 06:10:00,0.7656,0.76565,0.7656,0.76565,439200000.0
2008-03-05 06:11:00,0.76565,0.76575,0.76565,0.76565,472800000.0
2008-03-05 06:12:00,0.76565,0.76575,0.7656,0.76565,593600000.0
2008-03-05 06:13:00,0.76565,0.7658,0.7656,0.76575,660800000.0
2008-03-05 06:14:00,0.76575,0.7658,0.7656,0.76575,696640000.0
2008-03-05 06:15:00,0.76575,0.76575,0.76575,0.76575,1103200000.0
2008-03-05 06:16:00,0.76575,0.76575,0.76565,0.76575,895200000.0
2008-03-05 06:17:00,0.76575,0.76575,0.76575,0.76575,1400000000.0
2008-03-05 06:18:00,0.76575,0.76575,0.7657,0.7657,1106400000.0
2008-03-05 06:19:00,0.7657,0.76575,0.7657,0.7657,1077600000.0
2008-03-05 06:20:00,0.7657,0.7657,0.76565,0.76565,897600000.0
2008-03-05 06:21:00,0.76565,0.76575,0.76565,0.76565,279200000.0
2008-03-05 06:22:00,0.76565,0.76565,0.76565,0.76565,178400000.0
2008-03-05 06:23:00,0.76565,0.76575,0.76565,0.76575,468000000.0
2008-03-05 06:24:00,0.76575,0.76575,0.76575,0.76575,595200000.0
2008-03-05 06:25:00,0.76575,0.76575,0.7656,0.76565,549600000.0
2008-03-05 06:26:00,0.76565,0.76575,0.7656,0.7657,810400000.0
2008-03-05 06:27:00,0.7657,0.7657,0.76565,0.7657,792000000.0
2008-03-05 06:28:00,0.7657,0.76575,0.7657,0.76575,583200000.0
2008-03-05 06:29:00,0.76575,0.76575,0.76565,0.76575,767200000.0
2008-03-05 06:30:00,0.76575,0.76575,0.7657,0.7657,648000000.0
2008-03-05 06:31:00,0.7657,0.7657,0.7657,0.7657,1065600000.0
2008-03-05 06:32:00,0.7657,0.76575,0.7657,0.76575,1180800000.0
2008-03-05 06:33:00,0.76575,0.76575,0.76565,0.7657,1014300000.0
2008-03-05 06:34:00,0.7657,0.76575,0.76565,0.7657,925600000.0
2008-03-05 06:35:00,0.7657,0.7657,0.76545,0.76555,834920000.0
2008-03-05 06:36:00,0.76555,0.7656,0.76555,0.7656,530400000.0
2008-03-05 06:37:00,0.7656,0.7656,0.76555,0.7656,346420000.0
2008-03-05 06:38:00,0.7656,0.76565,0.7656,0.76565,122700000.0
2008-03-05 06:39:00,0.76565,0.76565,0.76555,0.76555,194240000.0
2008-03-05 06:40:00,0.76555,0.76555,0.76555,0.76555,577600000.0
2008-03-05 06:41:00,0.76555,0.7656,0.76555,0.7656,557600000.0
2008-03-05 06:42:00,0.7656,0.7656,0.76555,0.76555,534680000.0
2008-03-05 06:43:00,0.76555,0.76555,0.76555,0.76555,716800000.0
2008-03-05 06:44:00,0.76555,0.76555,0.76555,0.76555,552000000.0
2008-03-05 06:45:00,0.76555,0.76555,0.76555,0.76555,535200000.0
2008-03-05 06:46:00,0.76555,0.76555,0.76555,0.76555,535200000.0
2008-03-05 06:47:00,0.76555,0.76555,0.7655,0.76555,530400000.0
2008-03-05 06:48:00,0.76555,0.76555,0.7655,0.76555,537600000.0
2008-03-05 06:49:00,0.76555,0.76555,0.76555,0.76555,530400000.0
2008-03-05 06:50:00,0.76555,0.76555,0.76545,0.76545,1070400000.0
2008-03-05 06:51:00,0.76545,0.7655,0.76545,0.7655,1149840000.0
2008-03-05 06:52:00,0.7655,0.7655,0.7655,0.7655,543200000.0
2008-03-05 06:53:00,0.7655,0.7656,0.7655,0.7655,681600000.0
2008-03-05 06:54:00,0.7655,0.7655,0.7655,0.7655,277540000.0
2008-03-05 06:55:00,0.7655,0.76555,0.7655,0.7655,721780000.0
2008-03-05 06:56:00,0.7655,0.76555,0.7655,0.7655,647200000.0
2008-03-05 06:57:00,0.7655,0.7655,0.7655,0.7655,641600000.0
2008-03-05 06:58:00,0.7655,0.76565,0.7654,0.76565,532300000.0
2008-03-05 06:59:00,0.76565,0.76565,0.76545,0.7655,504880000.0
2008-03-05 07:00:00,0.7655,0.7656,0.7655,0.76555,566980000.0
2008-03-05 07:01:00,0.76555,0.76555,0.76555,0.76555,875280000.0
2008-03-05 07:02:00,0.76555,0.7657,0.76555,0.76565,556100000.0
2008-03-05 07:03:00,0.76565,0.7657,0.76565,0.7657,16400000.0
2008-03-05 07:04:00,0.7657,0.7658,0.7657,0.7658,226540000.0
2008-03-05 07:05:00,0.7658,0.7659,0.7658,0.76585,401840000.0
2008-03-05 07:06:00,0.76585,0.7659,0.7657,0.7657,635160000.0
2008-03-05 07:07:00,0.7657,0.76575,0.76565,0.7657,56040000.0
2008-03-05 07:08:00,0.7657,0.76575,0.7657,0.7657,678920000.0
2008-03-05 07:09:00,0.7657,0.76585,0.7657,0.76575,262460000.0
2008-03-05 07:10:00,0.76575,0.7658,0.76575,0.7658,212220000.0
2008-03-05 07:11:00,0.7658,0.7658,0.76575,0.7658,487520000.0
2008-03-05 07:12:00,0.7658,0.76595,0.7658,0.76595,431800000.0
2008-03-05 07:13:00,0.76595,0.766,0.76585,0.76585,1147380000.0
2008-03-05 07:14:00,0.76585,0.76585,0.76585,0.76585,1422400000.0
2008-03-05 07:15:00,0.76585,0.76585,0.76575,0.76575,1301960000.0
2008-03-05 07:16:00,0.76575,0.7658,0.7657,0.7657,91700000.0
2008-03-05 07:17:00,0.7657,0.76585,0.7657,0.76585,290720000.0
2008-03-05 07:18:00,0.76585,0.76595,0.76585,0.7659,582540000.0
2008-03-05 07:19:00,0.7659,0.7659,0.7657,0.7657,82800000.0
2008-03-05 07:20:00,0.7657,0.76575,0.76565,0.76575,474080000.0
2008-03-05 07:21:00,0.76575,0.76585,0.76575,0.76585,423700000.0
2008-03-05 07:22:00,0.76585,0.7659,0.76575,0.76575,933860000.0
2008-03-05 07:23:00,0.76575,0.76585,0.76565,0.7657,765600000.0
2008-03-05 07:24:00,0.7657,0.76585,0.7657,0.7658,81440000.0
2008-03-05 07:25:00,0.7658,0.7658,0.7657,0.7657,1609280000.0
2008-03-05 07:26:00,0.7657,0.7658,0.7657,0.7658,162000000.0
2008-03-05 07:27:00,0.7658,0.76585,0.7658,0.76585,88180000.0
2008-03-05 07:28:00,0.76585,0.7659,0.7658,0.7658,652520000.0
2008-03-05 07:29:00,0.7658,0.76585,0.7657,0.7657,515780000.0
2008-03-05 07:30:00,0.7657,0.76585,0.7657,0.76575,864000000.0
2008-03-05 07:31:00,0.76575,0.76575,0.7657,0.7657,405600000.0
2008-03-05 07:32:00,0.7657,0.7657,0.7656,0.7656,2105659994.0
2008-03-05 07:33:00,0.7656,0.7657,0.7656,0.7657,2094559965.0
2008-03-05 07:34:00,0.7655,0.7656,0.7655,0.7656,1927999949.0
2008-03-05 07:35:00,0.7655,0.7658,0.7655,0.7658,1927999949.0
2008-03-05 07:36:00,0.7658,0.76585,0.76565,0.76575,1927999949.0
2008-03-05 07:37:00,0.76575,0.76585,0.76575,0.76585,1586400000.0
2008-03-05 07:38:00,0.76585,0.7659,0.7657,0.7658,676860000.0
2008-03-05 07:39:00,0.7658,0.76585,0.7657,0.7657,1063199999.0
2008-03-05 07:40:00,0.7657,0.7658,0.76565,0.76565,395980000.0
2008-03-05 07:41:00,0.76565,0.76575,0.7656,0.7657,566400000.0
2008-03-05 07:42:00,0.7657,0.7658,0.76565,0.76565,568000000.0
2008-03-05 07:43:00,0.76565,0.76575,0.76565,0.76575,745600000.0
2008-03-05 07:44:00,0.76575,0.76575,0.7656,0.76575,708000000.0
2008-03-05 07:45:00,0.76575,0.76575,0.7656,0.7656,830400001.0
2008-03-05 07:46:00,0.7656,0.76565,0.7655,0.76555,614400000.0
2008-03-05 07:47:00,0.76555,0.76565,0.76555,0.7656,355400000.0
2008-03-05 07:48:00,0.7656,0.76565,0.76555,0.76555,597600000.0
2008-03-05 07:49:00,0.76555,0.76565,0.76555,0.7656,673600000.0
2008-03-05 07:50:00,0.7656,0.7657,0.7655,0.7656,370820000.0
2008-03-05 07:51:00,0.7656,0.76575,0.76555,0.7657,735300000.0
2008-03-05 07:52:00,0.7657,0.7659,0.76565,0.76585,624060000.0
2008-03-05 07:53:00,0.76585,0.7659,0.76585,0.76585,962400000.0
2008-03-05 07:54:00,0.76585,0.76585,0.76575,0.7658,1165600000.0
2008-03-05 07:55:00,0.7658,0.76585,0.76575,0.76585,789600000.0
2008-03-05 07:56:00,0.76585,0.76595,0.76585,0.7659,329600000.0
2008-03-05 07:57:00,0.7659,0.76595,0.76585,0.76585,1228000000.0
2008-03-05 07:58:00,0.76585,0.76585,0.76575,0.76585,935200000.0
2008-03-05 07:59:00,0.76585,0.76585,0.76575,0.7658,780800000.0
2008-03-05 08:00:00,0.7658,0.76585,0.76575,0.76575,405600000.0
2008-03-05 08:01:00,0.76575,0.7658,0.76565,0.7657,531200000.0
2008-03-05 08:02:00,0.7657,0.7657,0.76565,0.7657,401600000.0
2008-03-05 08:03:00,0.7657,0.7657,0.7656,0.7657,576800000.0
2008-03-05 08:04:00,0.7657,0.7657,0.76565,0.76565,917600000.0
2008-03-05 08:05:00,0.76565,0.76565,0.7655,0.76555,808800000.0
2008-03-05 08:06:00,0.76555,0.76555,0.76545,0.76545,1328000000.0
2008-03-05 08:07:00,0.76545,0.7656,0.76545,0.76545,741600000.0
2008-03-05 08:08:00,0.76545,0.76545,0.7653,0.7653,1049600000.0
2008-03-05 08:09:00,0.7653,0.76545,0.7652,0.76535,1015060000.0
2008-03-05 08:10:00,0.76535,0.76535,0.7652,0.76535,1016000000.0
2008-03-05 08:11:00,0.76535,0.76535,0.7653,0.7653,544800000.0
2008-03-05 08:12:00,0.7653,0.76535,0.7653,0.76535,916800000.0
2008-03-05 08:13:00,0.76535,0.76535,0.7652,0.76525,1096000000.0
2008-03-05 08:14:00,0.76525,0.76525,0.7652,0.7652,868000000.0
2008-03-05 08:15:00,0.7652,0.76535,0.7652,0.76525,826400000.0
2008-03-05 08:16:00,0.76525,0.76535,0.76525,0.76525,676800000.0
2008-03-05 08:17:00,0.76525,0.76525,0.76525,0.76525,840000000.0
2008-03-05 08:18:00,0.76525,0.76525,0.7652,0.7652,726400000.0
2008-03-05 08:19:00,0.7652,0.76525,0.7652,0.76525,680800000.0
2008-03-05 08:20:00,0.76525,0.76525,0.7652,0.76525,1602400000.0
2008-03-05 08:21:00,0.76525,0.7653,0.7652,0.7652,1095200000.0
2008-03-05 08:22:00,0.7652,0.7652,0.76505,0.76505,722400000.0
2008-03-05 08:23:00,0.765,0.76525,0.765,0.7652,908800000.0
2008-03-05 08:24:00,0.7652,0.7653,0.76515,0.76525,1524800000.0
2008-03-05 08:25:00,0.76525,0.7654,0.76525,0.76535,1208000000.0
2008-03-05 08:26:00,0.76535,0.76535,0.76525,0.76525,1636800000.0
2008-03-05 08:27:00,0.76525,0.76535,0.76525,0.7653,1025840000.0
2008-03-05 08:28:00,0.7653,0.76535,0.76525,0.76525,1226400000.0
2008-03-05 08:29:00,0.76525,0.76525,0.76525,0.76525,1443200000.0
2008-03-05 08:30:00,0.76525,0.76545,0.76525,0.7654,1028800000.0
2008-03-05 08:31:00,0.7654,0.76545,0.76535,0.7654,1121600000.0
2008-03-05 08:32:00,0.7654,0.7654,0.76535,0.76535,1964800000.0
2008-03-05 08:33:00,0.76535,0.76545,0.76535,0.76545,960000000.0
2008-03-05 08:34:00,0.76545,0.76565,0.76545,0.76565,928800000.0
2008-03-05 08:35:00,0.76565,0.76575,0.76555,0.76575,816000000.0
2008-03-05 08:36:00,0.76575,0.76585,0.76565,0.76565,848000000.0
2008-03-05 08:37:00,0.76565,0.76585,0.76565,0.76575,1143200000.0
2008-03-05 08:38:00,0.76575,0.7658,0.7657,0.76575,1008800000.0
2008-03-05 08:39:00,0.76575,0.76575,0.76575,0.76575,2055200000.0
2008-03-05 08:40:00,0.76575,0.76585,0.76565,0.76575,1743200000.0
2008-03-05 08:41:00,0.76575,0.76575,0.76575,0.76575,1996800000.0
2008-03-05 08:42:00,0.7669,0.7673,0.7669,0.767,1298400000.0
2008-03-05 08:43:00,0.76575,0.7659,0.76575,0.76585,1298400000.0
2008-03-05 08:44:00,0.76585,0.76595,0.7658,0.76585,1778400000.0
2008-03-05 08:45:00,0.76585,0.76595,0.76585,0.76595,1677600000.0
2008-03-05 08:46:00,0.7673,0.7682,0.7673,0.768,1178400000.0
2008-03-05 08:47:00,0.76595,0.76595,0.76595,0.76595,1178400000.0
2008-03-05 08:48:00,0.76595,0.766,0.76595,0.76595,1710140000.0
2008-03-05 08:49:00,0.76595,0.76625,0.76595,0.76605,1007120000.0
2008-03-05 08:50:00,0.76605,0.7661,0.76605,0.76605,1592800000.0
2008-03-05 08:51:00,0.76605,0.76615,0.76605,0.76615,1367200000.0
2008-03-05 08:52:00,0.76615,0.76625,0.7661,0.76615,1570400000.0
2008-03-05 08:53:00,0.76615,0.7664,0.76615,0.76625,1317219999.0
2008-03-05 08:54:00,0.76625,0.76635,0.76615,0.76625,940220000.0
2008-03-05 08:55:00,0.76625,0.76655,0.76625,0.76655,824340000.0
2008-03-05 08:56:00,0.76655,0.7666,0.76635,0.76635,691860000.0
2008-03-05 08:57:00,0.76635,0.76635,0.7662,0.76635,1841580000.0
2008-03-05 08:58:00,0.76635,0.76655,0.76615,0.76645,1113360000.0
2008-03-05 08:59:00,0.76645,0.76645,0.76595,0.76595,1599620000.0
2008-03-05 09:00:00,0.76595,0.76605,0.7659,0.766,384620000.0
2008-03-05 09:01:00,0.76595,0.7661,0.7658,0.7659,25880000.0
2008-03-05 09:02:00,0.7659,0.7659,0.76575,0.76575,540480000.0
2008-03-05 09:03:00,0.76575,0.7659,0.76575,0.76585,188460000.0
2008-03-05 09:04:00,0.76585,0.7659,0.7658,0.76585,612220000.0
2008-03-05 09:05:00,0.76585,0.76595,0.76575,0.76595,445040000.0
2008-03-05 09:06:00,0.76595,0.76605,0.7659,0.76595,485140000.0
2008-03-05 09:07:00,0.76595,0.76605,0.76595,0.766,716280000.0
2008-03-05 09:08:00,0.766,0.766,0.76595,0.766,405700000.0
2008-03-05 09:09:00,0.766,0.766,0.76595,0.766,333920000.0
2008-03-05 09:10:00,0.766,0.76605,0.76595,0.766,50260000.0
2008-03-05 09:11:00,0.766,0.766,0.76545,0.76555,389820000.0
2008-03-05 09:12:00,0.76555,0.7665,0.76555,0.7664,225160000.0
2008-03-05 09:13:00,0.7664,0.76655,0.7663,0.7665,48180000.0
2008-03-05 09:14:00,0.7665,0.76665,0.76645,0.7666,362360000.0
2008-03-05 09:15:00,0.76665,0.76715,0.76665,0.7669,308620000.0
2008-03-05 09:16:00,0.7669,0.76695,0.7667,0.76695,420960000.0
2008-03-05 09:17:00,0.76695,0.767,0.76665,0.76665,71140000.0
2008-03-05 09:18:00,0.76665,0.76685,0.76665,0.7667,286500000.0
2008-03-05 09:19:00,0.7667,0.76685,0.7667,0.76675,280060000.0
2008-03-05 09:20:00,0.76675,0.7668,0.7666,0.76675,420620000.0
2008-03-05 09:21:00,0.76675,0.7668,0.7667,0.7668,236140000.0
2008-03-05 09:22:00,0.7668,0.7668,0.7666,0.76665,247480000.0
2008-03-05 09:23:00,0.76665,0.7668,0.76655,0.7667,215620000.0
2008-03-05 09:24:00,0.7667,0.76715,0.7667,0.76715,225940000.0
2008-03-05 09:25:00,0.7672,0.7673,0.76695,0.76705,257640000.0
2008-03-05 09:26:00,0.76705,0.7673,0.76705,0.76715,276820000.0
2008-03-05 09:27:00,0.76715,0.76725,0.767,0.767,379500000.0
2008-03-05 09:28:00,0.767,0.76715,0.76695,0.76715,319820000.0
2008-03-05 09:29:00,0.76715,0.76715,0.767,0.767,184600000.0
2008-03-05 09:30:00,0.767,0.76705,0.76685,0.7669,215060000.0
2008-03-05 09:31:00,0.7669,0.76695,0.76685,0.76695,334320000.0
2008-03-05 09:32:00,0.76695,0.76705,0.76695,0.767,319680000.0
2008-03-05 09:33:00,0.767,0.767,0.7669,0.7669,247400000.0
2008-03-05 09:34:00,0.7669,0.76705,0.7669,0.76705,15120000.0
2008-03-05 09:35:00,0.76705,0.76715,0.7668,0.7669,654540000.0
2008-03-05 09:36:00,0.7669,0.767,0.76685,0.76695,855440000.0
2008-03-05 09:37:00,0.76695,0.76715,0.76695,0.76695,708500000.0
2008-03-05 09:38:00,0.76695,0.76705,0.76695,0.76705,509540000.0
2008-03-05 09:39:00,0.76705,0.76705,0.76685,0.76685,1121160000.0
2008-03-05 09:40:00,0.76685,0.767,0.7668,0.76695,486500000.0
2008-03-05 09:41:00,0.76695,0.76705,0.7669,0.76705,58680000.0
2008-03-05 09:42:00,0.76705,0.7674,0.76695,0.7671,183320000.0
2008-03-05 09:43:00,0.7671,0.7674,0.7671,0.76725,89640000.0
2008-03-05 09:44:00,0.76725,0.7673,0.7671,0.7673,227240000.0
2008-03-05 09:45:00,0.7673,0.76745,0.7672,0.7674,120380000.0
2008-03-05 09:46:00,0.7674,0.7683,0.7674,0.7681,237980000.0
2008-03-05 09:47:00,0.7681,0.7682,0.76785,0.76815,378540000.0
2008-03-05 09:48:00,0.7682,0.7685,0.76815,0.76835,562300000.0
2008-03-05 09:49:00,0.76835,0.76865,0.7683,0.7685,597400000.0
2008-03-05 09:50:00,0.7685,0.7685,0.7683,0.7683,185900000.0
2008-03-05 09:51:00,0.7683,0.7683,0.7681,0.7682,274300000.0
2008-03-05 09:52:00,0.76815,0.76825,0.76795,0.7681,322800000.0
2008-03-05 09:53:00,0.7681,0.7681,0.7679,0.76805,473900000.0
2008-03-05 09:54:00,0.7681,0.7681,0.76795,0.768,58800000.0
2008-03-05 09:55:00,0.768,0.76805,0.76795,0.768,547000000.0
2008-03-05 09:56:00,0.768,0.768,0.76775,0.7678,466800000.0
2008-03-05 09:57:00,0.7678,0.76785,0.76765,0.76775,585000000.0
2008-03-05 09:58:00,0.76775,0.768,0.76775,0.76785,585400000.0
2008-03-05 09:59:00,0.76785,0.768,0.7677,0.7677,969900000.0
2008-03-05 10:00:00,0.76775,0.7678,0.7677,0.7678,602500000.0
2008-03-05 10:01:00,0.7678,0.7678,0.7675,0.76755,1241200000.0
2008-03-05 10:02:00,0.76755,0.7677,0.76755,0.7676,691100000.0
2008-03-05 10:03:00,0.7676,0.76765,0.7676,0.7676,1380700000.0
2008-03-05 10:04:00,0.7676,0.76765,0.7675,0.7675,939000000.0
2008-03-05 10:05:00,0.7675,0.76755,0.76745,0.7675,737600000.0
2008-03-05 10:06:00,0.7675,0.7676,0.76745,0.76755,383000000.0
2008-03-05 10:07:00,0.76755,0.7676,0.7673,0.76735,232600000.0
2008-03-05 10:08:00,0.76735,0.76735,0.7671,0.7672,522800000.0
2008-03-05 10:09:00,0.76725,0.7673,0.76685,0.7669,518220000.0
2008-03-05 10:10:00,0.7669,0.7669,0.76665,0.7667,1140799975.0
2008-03-05 10:11:00,0.7667,0.7668,0.76665,0.7667,555379998.0
2008-03-05 10:12:00,0.7685,0.7686,0.7684,0.7684,459580000.0
2008-03-05 10:13:00,0.7668,0.76695,0.76675,0.7669,459580000.0
2008-03-05 10:14:00,0.7669,0.76695,0.7667,0.7667,935159998.0
2008-03-05 10:15:00,0.7667,0.7667,0.7666,0.7667,791479999.0
2008-03-05 10:16:00,0.7667,0.76685,0.76665,0.76685,839900000.0
2008-03-05 10:17:00,0.76685,0.7669,0.7667,0.7667,212900000.0
2008-03-05 10:18:00,0.7667,0.76675,0.7665,0.7665,231700000.0
2008-03-05 10:19:00,0.7665,0.76665,0.7665,0.7666,342300000.0
2008-03-05 10:20:00,0.7666,0.76675,0.7666,0.7667,211300000.0
2008-03-05 10:21:00,0.76675,0.7669,0.7667,0.7668,260700000.0
2008-03-05 10:22:00,0.7668,0.7668,0.7667,0.76675,127900000.0
2008-03-05 10:23:00,0.76675,0.7668,0.7666,0.7666,964200000.0
2008-03-05 10:24:00,0.7666,0.7666,0.7664,0.7665,562900000.0
2008-03-05 10:25:00,0.7665,0.76675,0.7665,0.76675,659500000.0
2008-03-05 10:26:00,0.76675,0.76695,0.76675,0.76695,239600000.0
2008-03-05 10:27:00,0.76695,0.767,0.7668,0.767,463400000.0
2008-03-05 10:28:00,0.767,0.767,0.7668,0.7669,145000000.0
2008-03-05 10:29:00,0.7669,0.76705,0.7669,0.76705,172900000.0
2008-03-05 10:30:00,0.76705,0.7673,0.76705,0.76725,202700000.0
2008-03-05 10:31:00,0.76725,0.76745,0.7672,0.76725,122100000.0
2008-03-05 10:32:00,0.76725,0.7673,0.7672,0.76725,172800000.0
2008-03-05 10:33:00,0.76725,0.7675,0.7672,0.7673,961799999.0
2008-03-05 10:34:00,0.7668,0.7668,0.7666,0.7667,1171799993.0
2008-03-05 10:35:00,0.76745,0.76765,0.7674,0.7674,1171799993.0
2008-03-05 10:36:00,0.7674,0.7675,0.76735,0.7674,1811599934.0
2008-03-05 10:37:00,0.7674,0.7675,0.76735,0.76745,1100299975.0
2008-03-05 10:38:00,0.76745,0.76745,0.76735,0.7674,1102399993.0
2008-03-05 10:39:00,0.7674,0.76745,0.76725,0.76725,1761399970.0
2008-03-05 10:40:00,0.76725,0.7674,0.7672,0.76735,2124799953.0
2008-03-05 10:41:00,0.76735,0.76735,0.7671,0.76725,2013599962.0
2008-03-05 10:42:00,0.76725,0.7673,0.7671,0.7672,2060799963.0
2008-03-05 10:43:00,0.7667,0.7668,0.7667,0.7667,1629699998.0
2008-03-05 10:44:00,0.7674,0.76755,0.7674,0.76745,1629699998.0
2008-03-05 10:45:00,0.76745,0.76745,0.76715,0.76725,1872799970.0
2008-03-05 10:46:00,0.76725,0.76725,0.7671,0.7672,1443999978.0
2008-03-05 10:47:00,0.7672,0.7673,0.76705,0.7672,1788799980.0
2008-03-05 10:48:00,0.7672,0.76735,0.7672,0.76735,1499999994.0
2008-03-05 10:49:00,0.76735,0.7676,0.76735,0.76745,1967999977.0
2008-03-05 10:50:00,0.76745,0.7675,0.7674,0.7675,2042399976.0
2008-03-05 10:51:00,0.7675,0.76765,0.7675,0.7675,1536999957.0
2008-03-05 10:52:00,0.7675,0.7676,0.7675,0.76755,1196699990.0
2008-03-05 10:53:00,0.7668,0.7668,0.7668,0.7668,2005599978.0
2008-03-05 10:54:00,0.76745,0.76765,0.76745,0.76765,2005599978.0
2008-03-05 10:55:00,0.76765,0.76785,0.7676,0.7678,2054399965.0
2008-03-05 10:56:00,0.7678,0.7679,0.7678,0.76785,1419199959.0
2008-03-05 10:57:00,0.7679,0.7679,0.7678,0.76785,472800002.0
2008-03-05 10:58:00,0.76785,0.76805,0.76785,0.76805,1662399979.0
2008-03-05 10:59:00,0.76805,0.7681,0.76795,0.768,907199976.0
2008-03-05 11:00:00,0.768,0.76805,0.76785,0.76785,608000000.0
2008-03-05 11:01:00,0.76785,0.7679,0.76775,0.76785,1902399980.0
2008-03-05 11:02:00,0.7671,0.7671,0.7671,0.7671,1500600000.0
2008-03-05 11:03:00,0.7672,0.7672,0.7672,0.7672,1500600000.0
2008-03-05 11:04:00,0.76805,0.76815,0.768,0.76815,1500600000.0
2008-03-05 11:05:00,0.76815,0.76825,0.768,0.76825,1415600000.0
2008-03-05 11:06:00,0.76825,0.7683,0.7681,0.76815,1499200000.0
2008-03-05 11:07:00,0.76825,0.76845,0.76815,0.76835,1447200000.0
2008-03-05 11:08:00,0.76835,0.76865,0.76825,0.76855,1121600000.0
2008-03-05 11:09:00,0.7686,0.76875,0.76855,0.7687,1462299990.0
2008-03-05 11:10:00,0.7687,0.7687,0.76855,0.76855,767200000.0
2008-03-05 11:11:00,0.76855,0.76855,0.76835,0.7685,675200000.0
2008-03-05 11:12:00,0.7685,0.76865,0.76835,0.76835,1144799999.0
2008-03-05 11:13:00,0.76835,0.76845,0.76825,0.76835,1861599995.0
2008-03-05 11:14:00,0.76835,0.76845,0.7683,0.76835,1507200000.0
2008-03-05 11:15:00,0.76835,0.76845,0.76835,0.7684,1372800000.0
2008-03-05 11:16:00,0.7684,0.7686,0.76835,0.7686,844800000.0
2008-03-05 11:17:00,0.7686,0.7687,0.76855,0.7686,954400000.0
2008-03-05 11:18:00,0.76865,0.7688,0.7685,0.7685,1692799994.0
2008-03-05 11:19:00,0.7685,0.76865,0.7685,0.76855,1507200000.0
2008-03-05 11:20:00,0.76855,0.76865,0.76855,0.76865,1031200000.0
2008-03-05 11:21:00,0.76865,0.76865,0.7686,0.76865,1320800000.0
2008-03-05 11:22:00,0.76865,0.76865,0.76845,0.76845,1587999951.0
2008-03-05 11:23:00,0.7677,0.7677,0.7676,0.7677,501600000.0
2008-03-05 11:24:00,0.76855,0.76855,0.7684,0.7684,501600000.0
2008-03-05 11:25:00,0.76845,0.76845,0.76835,0.76845,1759200081.0
2008-03-05 11:26:00,0.76845,0.76845,0.76835,0.76845,1068000037.0
2008-03-05 11:27:00,0.76845,0.76855,0.76845,0.76845,882600003.0
2008-03-05 11:28:00,0.76845,0.76865,0.76845,0.76865,2043100013.0
2008-03-05 11:29:00,0.7673,0.7674,0.7673,0.7674,1124999998.0
2008-03-05 11:30:00,0.7688,0.7688,0.7672,0.7674,1124999998.0
2008-03-05 11:31:00,0.7674,0.76745,0.7668,0.76705,1165800000.0
2008-03-05 11:32:00,0.76705,0.76715,0.76685,0.7669,1241199996.0
2008-03-05 11:33:00,0.7669,0.76695,0.76675,0.76695,920800000.0
2008-03-05 11:34:00,0.76685,0.7669,0.76665,0.76685,1232000000.0
2008-03-05 11:35:00,0.76685,0.76725,0.76675,0.76715,1280000000.0
2008-03-05 11:36:00,0.76715,0.76735,0.76715,0.76715,1207199999.0
2008-03-05 11:37:00,0.76715,0.76715,0.7667,0.76675,1155200000.0
2008-03-05 11:38:00,0.7668,0.76695,0.7667,0.76695,1205099999.0
2008-03-05 11:39:00,0.76695,0.76715,0.7669,0.76705,1106400000.0
2008-03-05 11:40:00,0.76705,0.7672,0.76675,0.76675,1200000000.0
2008-03-05 11:41:00,0.7667,0.76685,0.7665,0.76655,1022100000.0
2008-03-05 11:42:00,0.76655,0.76665,0.7665,0.76665,882400000.0
2008-03-05 11:43:00,0.76665,0.76685,0.76655,0.76675,1396000000.0
2008-03-05 11:44:00,0.76675,0.7669,0.7667,0.76685,790200000.0
2008-03-05 11:45:00,0.76685,0.76715,0.7668,0.76715,748000000.0
2008-03-05 11:46:00,0.76715,0.76715,0.7671,0.7671,115000000.0
2008-03-05 11:47:00,0.7671,0.76715,0.76705,0.76705,326600000.0
2008-03-05 11:48:00,0.76705,0.7671,0.7669,0.7671,262800000.0
2008-03-05 11:49:00,0.7671,0.7672,0.76705,0.76705,586400000.0
2008-03-05 11:50:00,0.76705,0.7671,0.7669,0.767,154600000.0
2008-03-05 11:51:00,0.767,0.767,0.76685,0.7669,192500000.0
2008-03-05 11:52:00,0.7669,0.7669,0.7667,0.76675,344300000.0
2008-03-05 11:53:00,0.76675,0.7669,0.7667,0.76685,650700000.0
2008-03-05 11:54:00,0.76685,0.767,0.76685,0.767,443400000.0
2008-03-05 11:55:00,0.767,0.76705,0.76695,0.76695,258000000.0
2008-03-05 11:56:00,0.76695,0.767,0.7669,0.7669,167800000.0
2008-03-05 11:57:00,0.7669,0.76695,0.76685,0.7669,192000000.0
2008-03-05 11:58:00,0.7669,0.76695,0.7669,0.76695,181300000.0
2008-03-05 11:59:00,0.76695,0.7671,0.7668,0.7668,183000000.0
2008-03-05 12:00:00,0.76685,0.76705,0.76685,0.767,88600000.0
2008-03-05 12:01:00,0.767,0.7671,0.767,0.7671,183100000.0
2008-03-05 12:02:00,0.7671,0.7672,0.76705,0.76715,204000000.0
2008-03-05 12:03:00,0.76715,0.76725,0.7671,0.76725,268700000.0
2008-03-05 12:04:00,0.76725,0.7674,0.76725,0.76735,276300000.0
2008-03-05 12:05:00,0.76735,0.76745,0.76735,0.7674,287300000.0
2008-03-05 12:06:00,0.76745,0.7675,0.7673,0.7673,230800000.0
2008-03-05 12:07:00,0.7673,0.7674,0.76725,0.76725,243500000.0
2008-03-05 12:08:00,0.76725,0.76735,0.76725,0.7673,318100000.0
2008-03-05 12:09:00,0.7673,0.76735,0.76725,0.7673,127100000.0
2008-03-05 12:10:00,0.7673,0.7674,0.7673,0.76735,61200000.0
2008-03-05 12:11:00,0.76735,0.7674,0.76735,0.7674,92400000.0
2008-03-05 12:12:00,0.7674,0.76745,0.76735,0.76745,579399995.0
2008-03-05 12:13:00,0.76745,0.7675,0.7674,0.7674,162700000.0
2008-03-05 12:14:00,0.7674,0.76745,0.7674,0.7674,428800000.0
2008-03-05 12:15:00,0.7674,0.76765,0.76735,0.76755,152400000.0
2008-03-05 12:16:00,0.76755,0.7677,0.7675,0.76765,92500000.0
2008-03-05 12:17:00,0.76765,0.7679,0.76765,0.7679,128700000.0
2008-03-05 12:18:00,0.7679,0.76795,0.76785,0.76785,710300000.0
2008-03-05 12:19:00,0.76785,0.76785,0.76785,0.76785,687200000.0
2008-03-05 12:20:00,0.76785,0.76785,0.76785,0.76785,360000000.0
2008-03-05 12:21:00,0.76785,0.76785,0.76785,0.76785,353600000.0
2008-03-05 12:22:00,0.76785,0.76785,0.7677,0.7677,328700000.0
2008-03-05 12:23:00,0.7677,0.76775,0.7676,0.7677,1328000000.0
2008-03-05 12:24:00,0.7677,0.7677,0.7675,0.76755,1007400000.0
2008-03-05 12:25:00,0.76755,0.76765,0.76755,0.76765,1244800000.0
2008-03-05 12:26:00,0.76765,0.76765,0.7674,0.7675,1226599995.0
2008-03-05 12:27:00,0.7675,0.7675,0.76735,0.7674,308800000.0
2008-03-05 12:28:00,0.7674,0.76745,0.76735,0.7674,478400000.0
2008-03-05 12:29:00,0.7674,0.7675,0.76735,0.76745,842400000.0
2008-03-05 12:30:00,0.76745,0.76755,0.76745,0.76755,949200000.0
2008-03-05 12:31:00,0.76755,0.7676,0.76745,0.76745,1523999991.0
2008-03-05 12:32:00,0.76745,0.76755,0.7674,0.7675,1535999982.0
2008-03-05 12:33:00,0.7675,0.76755,0.7673,0.7673,1539999991.0
2008-03-05 12:34:00,0.7673,0.7674,0.7673,0.7674,1589599988.0
2008-03-05 12:35:00,0.7669,0.767,0.7669,0.767,1735199999.0
2008-03-05 12:36:00,0.7673,0.7673,0.76705,0.7671,1735199999.0
2008-03-05 12:37:00,0.7671,0.76725,0.76705,0.7672,1600799992.0
2008-03-05 12:38:00,0.76725,0.76745,0.76705,0.76735,1368099997.0
2008-03-05 12:39:00,0.76735,0.76745,0.76725,0.76735,1796799982.0
2008-03-05 12:40:00,0.76735,0.76745,0.76715,0.7672,2053599992.0
2008-03-05 12:41:00,0.7672,0.7673,0.7669,0.7669,610700000.0
2008-03-05 12:42:00,0.7669,0.7671,0.7669,0.7671,1239199996.0
2008-03-05 12:43:00,0.7671,0.7671,0.7669,0.7669,1187199991.0
2008-03-05 12:44:00,0.7669,0.7669,0.7667,0.76675,1552799994.0
2008-03-05 12:45:00,0.76675,0.7669,0.76675,0.76685,1867999985.0
2008-03-05 12:46:00,0.76685,0.76695,0.7668,0.76695,1623099996.0
2008-03-05 12:47:00,0.76695,0.76695,0.76665,0.7668,1628799971.0
2008-03-05 12:48:00,0.7668,0.7669,0.7668,0.76685,1876299983.0
2008-03-05 12:49:00,0.76685,0.7669,0.76645,0.7667,1958699966.0
2008-03-05 12:50:00,0.7673,0.7673,0.7672,0.7672,1563099996.0
2008-03-05 12:51:00,0.7665,0.7666,0.7664,0.7666,1563099996.0
2008-03-05 12:52:00,0.7666,0.76695,0.7666,0.76685,1890599989.0
2008-03-05 12:53:00,0.7672,0.7673,0.7672,0.7673,1806799979.0
2008-03-05 12:54:00,0.7668,0.7669,0.76675,0.7669,1806799979.0
2008-03-05 12:55:00,0.7669,0.7671,0.7669,0.767,2077599999.0
2008-03-05 12:56:00,0.767,0.76705,0.767,0.767,1794400000.0
2008-03-05 12:57:00,0.7673,0.7675,0.7673,0.7675,1515199998.0
2008-03-05 12:58:00,0.767,0.76715,0.767,0.76705,1515199998.0
2008-03-05 12:59:00,0.76705,0.76705,0.767,0.767,1320500000.0
2008-03-05 13:00:00,0.767,0.76705,0.767,0.76705,1253600000.0
2008-03-05 13:01:00,0.7679,0.7679,0.7678,0.7679,1156800000.0
2008-03-05 13:02:00,0.7678,0.7678,0.7677,0.7677,1156800000.0
2008-03-05 13:03:00,0.767,0.76705,0.767,0.76705,1156800000.0
2008-03-05 13:04:00,0.76705,0.7671,0.767,0.767,1378400000.0
2008-03-05 13:05:00,0.767,0.767,0.76695,0.767,1660000000.0
2008-03-05 13:06:00,0.7677,0.7679,0.7677,0.7678,1802400000.0
2008-03-05 13:07:00,0.7671,0.76715,0.76705,0.76705,1802400000.0
2008-03-05 13:08:00,0.76705,0.76715,0.76705,0.7671,2015200000.0
2008-03-05 13:09:00,0.7671,0.76715,0.767,0.76705,1588800000.0
2008-03-05 13:10:00,0.76705,0.76715,0.767,0.7671,1283999995.0
2008-03-05 13:11:00,0.7671,0.76715,0.76705,0.76715,486400000.0
2008-03-05 13:12:00,0.76715,0.76725,0.7671,0.7672,1705500000.0
2008-03-05 13:13:00,0.7672,0.76725,0.7672,0.7672,1544000000.0
2008-03-05 13:14:00,0.7672,0.7672,0.7672,0.7672,1065600000.0
2008-03-05 13:15:00,0.7672,0.7672,0.76705,0.76705,1515199984.0
2008-03-05 13:16:00,0.76705,0.7671,0.76705,0.76705,1651199962.0
2008-03-05 13:17:00,0.76705,0.76715,0.76705,0.76705,1453600000.0
2008-03-05 13:18:00,0.76705,0.7672,0.76705,0.7671,1931999998.0
2008-03-05 13:19:00,0.7671,0.76715,0.7671,0.76715,1418400000.0
2008-03-05 13:20:00,0.76715,0.76715,0.7671,0.7671,1240800000.0
2008-03-05 13:21:00,0.7671,0.76715,0.7671,0.7671,1271200000.0
2008-03-05 13:22:00,0.7671,0.7673,0.7671,0.7673,1068400000.0
2008-03-05 13:23:00,0.7673,0.7674,0.76725,0.76735,1959399946.0
2008-03-05 13:24:00,0.76735,0.7674,0.76725,0.76725,1898699992.0
2008-03-05 13:25:00,0.76725,0.76725,0.76705,0.76725,1851099982.0
2008-03-05 13:26:00,0.76725,0.76725,0.76715,0.7672,967199999.0
2008-03-05 13:27:00,0.7672,0.7673,0.76715,0.76725,1401599998.0
2008-03-05 13:28:00,0.76725,0.7673,0.76725,0.76725,1967999999.0
2008-03-05 13:29:00,0.76725,0.76725,0.7671,0.7671,1391200000.0
2008-03-05 13:30:00,0.7671,0.7671,0.76705,0.76705,1235200000.0
2008-03-05 13:31:00,0.76705,0.76725,0.76705,0.7672,1591100000.0
2008-03-05 13:32:00,0.7672,0.7672,0.76715,0.7672,964800000.0
2008-03-05 13:33:00,0.7672,0.76725,0.7671,0.7671,1173599996.0
2008-03-05 13:34:00,0.7676,0.7676,0.7675,0.7676,1582399995.0
2008-03-05 13:36:00,0.76695,0.76705,0.76695,0.767,1582399995.0
2008-03-05 13:37:00,0.767,0.7671,0.767,0.7671,1333600000.0
2008-03-05 13:38:00,0.7671,0.7671,0.767,0.76705,1182400000.0
2008-03-05 13:39:00,0.76705,0.76705,0.767,0.76705,1376100000.0
2008-03-05 13:40:00,0.76705,0.7671,0.767,0.76705,1358300000.0
2008-03-05 13:41:00,0.7679,0.7681,0.7679,0.768,1072000000.0
2008-03-05 13:42:00,0.7671,0.76715,0.76705,0.7671,1072000000.0
2008-03-05 13:43:00,0.7671,0.76715,0.76705,0.76715,1965600000.0
2008-03-05 13:44:00,0.7682,0.7683,0.7681,0.7681,1204800000.0
2008-03-05 13:45:00,0.76725,0.76725,0.76715,0.7672,1204800000.0
2008-03-05 13:46:00,0.7672,0.7672,0.7671,0.76715,1015200000.0
2008-03-05 13:47:00,0.76715,0.7672,0.76705,0.7671,1611199999.0
2008-03-05 13:48:00,0.7671,0.7673,0.7671,0.76715,988900000.0
2008-03-05 13:49:00,0.76715,0.76725,0.7671,0.7672,1182400000.0
2008-03-05 13:50:00,0.7672,0.76735,0.7672,0.76725,1048799997.0
2008-03-05 13:51:00,0.76725,0.7675,0.76725,0.76735,1519699995.0
2008-03-05 13:52:00,0.76735,0.76735,0.7673,0.76735,1303200000.0
2008-03-05 13:53:00,0.76735,0.76735,0.76725,0.76735,1852799970.0
2008-03-05 13:54:00,0.76735,0.76735,0.7673,0.7673,1236000000.0
2008-03-05 13:55:00,0.7673,0.7673,0.76725,0.76725,1943199997.0
2008-03-05 13:56:00,0.76725,0.7675,0.76725,0.76745,1961599975.0
2008-03-05 13:57:00,0.76745,0.7676,0.7674,0.7676,1383199994.0
2008-03-05 13:58:00,0.7676,0.7678,0.7676,0.7677,1739999990.0
2008-03-05 13:59:00,0.7677,0.76785,0.76765,0.7678,1965599976.0
2008-03-05 14:00:00,0.76775,0.7678,0.7677,0.7678,2098399979.0
2008-03-05 14:01:00,0.7678,0.76795,0.7678,0.7679,1286300000.0
2008-03-05 14:02:00,0.7675,0.7676,0.7674,0.7676,1650399995.0
2008-03-05 14:03:00,0.76775,0.7678,0.76765,0.7677,1650399995.0
2008-03-05 14:04:00,0.7677,0.7677,0.7676,0.76765,1899199964.0
2008-03-05 14:05:00,0.76765,0.7677,0.7676,0.76765,962400000.0
2008-03-05 14:06:00,0.76765,0.7679,0.76765,0.7678,1499199995.0
2008-03-05 14:07:00,0.7678,0.7679,0.76775,0.76785,945699999.0
2008-03-05 14:08:00,0.76785,0.7679,0.7678,0.7679,1649599958.0
2008-03-05 14:09:00,0.7679,0.7679,0.76775,0.76775,1381599999.0
2008-03-05 14:10:00,0.76775,0.76785,0.76775,0.7678,1314399995.0
2008-03-05 14:11:00,0.7678,0.7678,0.7678,0.7678,851800000.0
2008-03-05 14:12:00,0.7678,0.7679,0.7678,0.7678,923300000.0
2008-03-05 14:13:00,0.7678,0.7679,0.7678,0.7678,1557600000.0
2008-03-05 14:14:00,0.7678,0.76785,0.76775,0.7678,1455200000.0
2008-03-05 14:15:00,0.7678,0.7678,0.7677,0.7677,2088000000.0
2008-03-05 14:16:00,0.7677,0.7678,0.76765,0.7678,1092800000.0
2008-03-05 14:17:00,0.7678,0.7678,0.7677,0.76775,1664800000.0
2008-03-05 14:18:00,0.76775,0.76775,0.7677,0.76775,1328000000.0
2008-03-05 14:19:00,0.76775,0.7678,0.76775,0.7678,1150399997.0
2008-03-05 14:20:00,0.7678,0.76785,0.76775,0.76775,2039199996.0
2008-03-05 14:21:00,0.76775,0.7678,0.76775,0.76775,929400000.0
2008-03-05 14:22:00,0.76775,0.7678,0.76765,0.76775,1611999979.0
2008-03-05 14:23:00,0.76775,0.7678,0.7677,0.7678,716000000.0
2008-03-05 14:24:00,0.76775,0.7678,0.7677,0.76775,1763999964.0
2008-03-05 14:25:00,0.76775,0.7678,0.7677,0.7678,972800000.0
2008-03-05 14:26:00,0.7678,0.7678,0.76765,0.76765,1076000000.0
2008-03-05 14:27:00,0.76765,0.76785,0.76765,0.7678,1667200000.0
2008-03-05 14:28:00,0.7678,0.7678,0.76765,0.7677,1498399998.0
2008-03-05 14:29:00,0.7677,0.7677,0.7676,0.76765,843999998.0
2008-03-05 14:30:00,0.76765,0.76765,0.76755,0.7676,988800000.0
2008-03-05 14:31:00,0.7676,0.76765,0.7676,0.76765,932000000.0
2008-03-05 14:32:00,0.76765,0.76765,0.7675,0.76755,1685599971.0
2008-03-05 14:33:00,0.7676,0.76765,0.76755,0.7676,1367200000.0
2008-03-05 14:34:00,0.7676,0.76765,0.76755,0.7676,706600000.0
2008-03-05 14:35:00,0.7676,0.7677,0.7676,0.7677,1534000000.0
2008-03-05 14:36:00,0.7677,0.768,0.7677,0.76785,1796799991.0
2008-03-05 14:37:00,0.76785,0.7679,0.76775,0.76775,1003200000.0
2008-03-05 14:38:00,0.76775,0.76785,0.76775,0.76785,1706400000.0
2008-03-05 14:39:00,0.76785,0.76785,0.7678,0.76785,1144000000.0
2008-03-05 14:40:00,0.76785,0.7679,0.76785,0.7679,118900000.0
2008-03-05 14:41:00,0.7679,0.7681,0.7679,0.76805,897799999.0
2008-03-05 14:42:00,0.76805,0.7683,0.76805,0.76825,589300000.0
2008-03-05 14:43:00,0.76825,0.76835,0.7682,0.76835,358600000.0
2008-03-05 14:44:00,0.76835,0.7684,0.7682,0.7682,440000000.0
2008-03-05 14:45:00,0.7682,0.76845,0.7682,0.76825,613300000.0
2008-03-05 14:46:00,0.76825,0.7683,0.7682,0.7682,696500000.0
2008-03-05 14:47:00,0.7682,0.7683,0.7682,0.76825,703700000.0
2008-03-05 14:48:00,0.76825,0.7683,0.7681,0.76815,542899999.0
2008-03-05 14:49:00,0.76815,0.76815,0.7681,0.76815,206300000.0
2008-03-05 14:50:00,0.76815,0.7682,0.7681,0.76815,334500000.0
2008-03-05 14:51:00,0.76815,0.76815,0.76815,0.76815,643900000.0
2008-03-05 14:52:00,0.76815,0.76815,0.76805,0.76805,614000000.0
2008-03-05 14:53:00,0.76805,0.76805,0.7679,0.7679,226400000.0
2008-03-05 14:54:00,0.7679,0.7679,0.76765,0.76775,357800000.0
2008-03-05 14:55:00,0.76775,0.7678,0.76765,0.76775,251700000.0
2008-03-05 14:56:00,0.76775,0.7678,0.76775,0.76775,217700000.0
2008-03-05 14:57:00,0.76775,0.7678,0.76775,0.7678,501800000.0
2008-03-05 14:58:00,0.7678,0.76785,0.76775,0.7678,1161500000.0
2008-03-05 14:59:00,0.7678,0.76785,0.7678,0.7678,551200000.0
2008-03-05 15:00:00,0.7678,0.7678,0.7674,0.76745,710700000.0
2008-03-05 15:01:00,0.76745,0.7675,0.7674,0.7675,215900000.0
2008-03-05 15:02:00,0.7675,0.76765,0.7675,0.76765,1128900000.0
2008-03-05 15:03:00,0.76765,0.7679,0.76765,0.76785,421500000.0
2008-03-05 15:04:00,0.7678,0.768,0.7678,0.76795,638900000.0
2008-03-05 15:05:00,0.76795,0.768,0.7679,0.7679,506200000.0
2008-03-05 15:06:00,0.7679,0.76795,0.76785,0.76795,827100000.0
2008-03-05 15:07:00,0.76795,0.7682,0.76795,0.7682,1754100004.0
2008-03-05 15:08:00,0.7682,0.7683,0.7682,0.7682,1136800000.0
2008-03-05 15:09:00,0.7683,0.7683,0.7682,0.7682,1396800000.0
2008-03-05 15:10:00,0.7683,0.7684,0.7682,0.7684,1396800000.0
2008-03-05 15:11:00,0.7685,0.7686,0.7684,0.7685,1396800000.0
2008-03-05 15:12:00,0.7683,0.7684,0.7683,0.7683,1396800000.0
2008-03-05 15:13:00,0.7683,0.7683,0.7681,0.7682,773799999.0
2008-03-05 15:14:00,0.7682,0.7683,0.7681,0.7683,2084299970.0
2008-03-05 15:15:00,0.7683,0.7686,0.7681,0.7685,1480199999.0
2008-03-05 15:16:00,0.7682,0.7683,0.7682,0.7683,1979999994.0
2008-03-05 15:17:00,0.7684,0.7686,0.7684,0.7685,1979999994.0
2008-03-05 15:22:00,0.7685,0.7685,0.7684,0.7684,1700099997.0
2008-03-05 15:23:00,0.7683,0.7684,0.7683,0.7683,1847900013.0
2008-03-05 15:24:00,0.7684,0.7684,0.7683,0.7684,1847900013.0
2008-03-05 15:25:00,0.7683,0.7684,0.7683,0.7684,1847900013.0
2008-03-05 15:26:00,0.7683,0.7683,0.76785,0.768,1847900013.0
2008-03-05 15:27:00,0.7683,0.7683,0.7681,0.7681,1436899998.0
2008-03-05 15:28:00,0.768,0.7681,0.768,0.7681,1436899998.0
2008-03-05 15:29:00,0.7682,0.7682,0.7681,0.7682,1436899998.0
2008-03-05 15:30:00,0.7681,0.7682,0.7681,0.7681,1436899998.0
2008-03-05 15:31:00,0.768,0.7681,0.768,0.768,1436899998.0
2008-03-05 15:33:00,0.7681,0.7681,0.768,0.7681,1436899998.0
2008-03-05 15:34:00,0.7678,0.7679,0.7678,0.7679,1436899998.0
2008-03-05 15:35:00,0.768,0.768,0.768,0.768,1230800000.0
2008-03-05 15:36:00,0.7679,0.7679,0.7679,0.7679,1230800000.0
2008-03-05 15:37:00,0.768,0.768,0.7679,0.7679,1230800000.0
2008-03-05 15:38:00,0.768,0.768,0.7679,0.7679,1230800000.0
2008-03-05 15:40:00,0.768,0.7681,0.768,0.7681,1230800000.0
2008-03-05 15:41:00,0.7681,0.76815,0.768,0.7681,1539599997.0
2008-03-05 15:42:00,0.7681,0.7684,0.7681,0.7682,2039500006.0
2008-03-05 15:43:00,0.7679,0.7679,0.7678,0.7678,1714700001.0
2008-03-05 15:44:00,0.7679,0.7679,0.7679,0.7679,1714700001.0
2008-03-05 15:46:00,0.768,0.7681,0.7679,0.7681,1714700001.0
2008-03-05 15:47:00,0.7679,0.768,0.7679,0.7679,781600002.0
2008-03-05 15:48:00,0.768,0.768,0.7679,0.7679,781600002.0
2008-03-05 15:50:00,0.7683,0.7683,0.7682,0.7682,781600002.0
2008-03-05 15:51:00,0.7682,0.7682,0.7681,0.7682,1504999972.0
2008-03-05 15:52:00,0.7682,0.7684,0.7682,0.7684,1264600000.0
2008-03-05 15:53:00,0.7684,0.7684,0.7683,0.7684,2034800001.0
2008-03-05 15:54:00,0.7678,0.768,0.7678,0.7679,1846399999.0
2008-03-05 15:55:00,0.768,0.768,0.7679,0.768,1846399999.0
2008-03-05 15:56:00,0.7683,0.7684,0.7682,0.7684,1846399999.0
2008-03-05 15:57:00,0.7684,0.7685,0.7684,0.7685,1595699998.0
2008-03-05 15:58:00,0.768,0.7681,0.768,0.7681,1620000021.0
2008-03-05 15:59:00,0.7682,0.7684,0.7682,0.7683,1620000021.0
2008-03-05 16:00:00,0.7681,0.7684,0.768,0.768,1620000021.0
2008-03-05 16:01:00,0.7679,0.768,0.7674,0.7674,1620000021.0
2008-03-05 16:02:00,0.7673,0.7673,0.7671,0.7672,1620000021.0
2008-03-05 16:03:00,0.7673,0.7673,0.7671,0.7672,1620000021.0
2008-03-05 16:04:00,0.7681,0.7682,0.7681,0.7682,1620000021.0
2008-03-05 16:05:00,0.767,0.7672,0.767,0.7672,1695800011.0
2008-03-05 16:06:00,0.7683,0.7684,0.7683,0.7683,1695800011.0
2008-03-05 16:07:00,0.7683,0.7684,0.7683,0.7683,1926400004.0
2008-03-05 16:08:00,0.7672,0.7673,0.7672,0.7672,2090599997.0
2008-03-05 16:09:00,0.7683,0.76835,0.7683,0.7683,2090599997.0
2008-03-05 16:10:00,0.767,0.767,0.7668,0.7668,1676900006.0
2008-03-05 16:11:00,0.7685,0.7686,0.7684,0.7686,1676900006.0
2008-03-05 16:12:00,0.7686,0.7686,0.7684,0.7684,1707200011.0
2008-03-05 16:13:00,0.7684,0.7685,0.7684,0.7684,718100002.0
2008-03-05 16:14:00,0.7684,0.7685,0.7684,0.7685,1790399995.0
2008-03-05 16:15:00,0.766,0.7661,0.7658,0.7659,354800000.0
2008-03-05 16:16:00,0.7684,0.76845,0.7684,0.76845,354800000.0
2008-03-05 16:17:00,0.76845,0.76845,0.7684,0.7684,357850000.0
2008-03-05 16:18:00,0.7684,0.7684,0.7683,0.7683,2029899947.0
2008-03-05 16:19:00,0.7655,0.7655,0.7653,0.7654,1778699991.0
2008-03-05 16:20:00,0.7683,0.7684,0.7683,0.7684,1778699991.0
2008-03-05 16:21:00,0.7684,0.7684,0.7684,0.7684,980700000.0
2008-03-05 16:22:00,0.7651,0.7651,0.7651,0.7651,1550700005.0
2008-03-05 16:23:00,0.7652,0.7652,0.765,0.765,1550700005.0
2008-03-05 16:24:00,0.7684,0.7685,0.7683,0.7685,1550700005.0
2008-03-05 16:25:00,0.7653,0.7657,0.7652,0.7657,811599998.0
2008-03-05 16:26:00,0.7656,0.7658,0.7656,0.7657,811599998.0
2008-03-05 16:27:00,0.7684,0.7684,0.76815,0.7682,811599998.0
2008-03-05 16:28:00,0.766,0.7663,0.766,0.7661,1843200000.0
2008-03-05 16:29:00,0.766,0.7661,0.766,0.7661,1843200000.0
2008-03-05 16:30:00,0.7662,0.7664,0.7661,0.7663,1843200000.0
2008-03-05 16:31:00,0.7682,0.7682,0.7681,0.7681,1843200000.0
2008-03-05 16:32:00,0.7681,0.7681,0.768,0.7681,2074400000.0
2008-03-05 16:33:00,0.7664,0.7664,0.7662,0.7663,2028000002.0
2008-03-05 16:34:00,0.7662,0.7664,0.7662,0.7663,2028000002.0
2008-03-05 16:35:00,0.7664,0.7665,0.7662,0.7664,2028000002.0
2008-03-05 16:36:00,0.7681,0.7681,0.768,0.768,2028000002.0
2008-03-05 16:37:00,0.768,0.7681,0.768,0.768,2137600007.0
2008-03-05 16:38:00,0.768,0.768,0.768,0.768,1389899992.0
2008-03-05 16:39:00,0.7667,0.7668,0.7666,0.7667,1867199972.0
2008-03-05 16:40:00,0.7679,0.7679,0.76785,0.7679,1867199972.0
2008-03-05 16:41:00,0.7679,0.7679,0.7677,0.7678,1428599994.0
2008-03-05 16:42:00,0.7671,0.7673,0.7671,0.7672,1225600001.0
2008-03-05 16:43:00,0.7673,0.7675,0.7673,0.7674,1225600001.0
2008-03-05 16:44:00,0.7675,0.7675,0.7672,0.7673,1225600001.0
2008-03-05 16:45:00,0.7672,0.7673,0.7671,0.7671,1225600001.0
2008-03-05 16:46:00,0.768,0.768,0.7679,0.7679,1225600001.0
2008-03-05 16:47:00,0.7679,0.7681,0.7679,0.768,1550099994.0
2008-03-05 16:48:00,0.7681,0.7681,0.7679,0.7679,1995999989.0
2008-03-05 16:49:00,0.7671,0.7672,0.7671,0.7672,1394400000.0
2008-03-05 16:50:00,0.7671,0.7673,0.7671,0.7672,1394400000.0
2008-03-05 16:51:00,0.7671,0.7672,0.767,0.767,1394400000.0
2008-03-05 16:52:00,0.7679,0.7679,0.7679,0.7679,1394400000.0
2008-03-05 16:53:00,0.7667,0.767,0.7666,0.767,2035000001.0
2008-03-05 16:54:00,0.7669,0.767,0.7669,0.767,2035000001.0
2008-03-05 16:55:00,0.768,0.7681,0.768,0.768,2035000001.0
2008-03-05 16:56:00,0.768,0.7681,0.768,0.7681,1441999995.0
2008-03-05 16:57:00,0.7681,0.7682,0.7681,0.7682,1948900024.0
2008-03-05 16:58:00,0.7668,0.7669,0.7667,0.7668,1196599992.0
2008-03-05 16:59:00,0.7682,0.7684,0.7682,0.7682,1196599992.0
2008-03-05 17:00:00,0.7682,0.7684,0.7679,0.768,1414299998.0
2008-03-05 17:01:00,0.767,0.767,0.767,0.767,2028600001.0
2008-03-05 17:02:00,0.7671,0.7672,0.767,0.7672,2028600001.0
2008-03-05 17:03:00,0.7673,0.7674,0.7671,0.7671,2028600001.0
2008-03-05 17:04:00,0.767,0.7671,0.7667,0.7667,2028600001.0
2008-03-05 17:05:00,0.7671,0.7673,0.7671,0.7673,2028600001.0
2008-03-05 17:06:00,0.7666,0.7668,0.7666,0.7667,1671640005.0
2008-03-05 17:07:00,0.76735,0.7674,0.7673,0.7674,1671640005.0
2008-03-05 17:08:00,0.7674,0.7674,0.7672,0.7673,2115199991.0
2008-03-05 17:09:00,0.7673,0.7673,0.767,0.7672,1943199992.0
2008-03-05 17:10:00,0.7666,0.7668,0.7666,0.7668,1956800003.0
2008-03-05 17:11:00,0.7667,0.7668,0.7667,0.7668,1956800003.0
2008-03-05 17:12:00,0.7667,0.7671,0.7667,0.7669,1956800003.0
2008-03-05 17:13:00,0.7668,0.7669,0.7668,0.7668,1956800003.0
2008-03-05 17:14:00,0.7669,0.7669,0.7668,0.7668,1956800003.0
2008-03-05 17:15:00,0.7669,0.7669,0.7668,0.7669,1956800003.0
2008-03-05 17:16:00,0.767,0.7673,0.7667,0.7671,1956800003.0
2008-03-05 17:17:00,0.7672,0.7672,0.7664,0.7664,1956800003.0
2008-03-05 17:18:00,0.7665,0.7665,0.7661,0.7663,1956800003.0
2008-03-05 17:19:00,0.7664,0.7665,0.7663,0.7665,1956800003.0
2008-03-05 17:20:00,0.7664,0.7666,0.7664,0.7666,1956800003.0
2008-03-05 17:21:00,0.7667,0.7669,0.7666,0.7669,1956800003.0
2008-03-05 17:22:00,0.7668,0.7668,0.7666,0.7666,1956800003.0
2008-03-05 17:23:00,0.7665,0.7667,0.7665,0.7667,1956800003.0
2008-03-05 17:24:00,0.7666,0.7666,0.7665,0.7666,1956800003.0
2008-03-05 17:25:00,0.7665,0.7666,0.7665,0.7665,1956800003.0
2008-03-05 17:26:00,0.7664,0.7665,0.7664,0.7665,1956800003.0
2008-03-05 17:27:00,0.7666,0.7667,0.7664,0.7664,1956800003.0
2008-03-05 17:28:00,0.7663,0.7665,0.7663,0.7663,1956800003.0
2008-03-05 17:29:00,0.7664,0.7665,0.7664,0.7664,1956800003.0
2008-03-05 17:30:00,0.7665,0.7665,0.7664,0.7665,1956800003.0
2008-03-05 17:31:00,0.7664,0.7665,0.7663,0.7663,1956800003.0
2008-03-05 17:32:00,0.7662,0.7663,0.7662,0.7663,1956800003.0
2008-03-05 17:33:00,0.7662,0.7664,0.7662,0.7663,1956800003.0
2008-03-05 17:34:00,0.7664,0.7665,0.7663,0.7664,1956800003.0
2008-03-05 17:35:00,0.7663,0.7664,0.7661,0.7661,2080799999.0
2008-03-05 17:36:00,0.7662,0.7662,0.7661,0.7662,2080799999.0
2008-03-05 17:37:00,0.7661,0.7662,0.7661,0.7661,2080799999.0
2008-03-05 17:38:00,0.7662,0.7662,0.7661,0.7661,2080799999.0
2008-03-05 17:39:00,0.7666,0.7668,0.7666,0.7668,2080799999.0
2008-03-05 17:40:00,0.7661,0.7661,0.766,0.766,1902399992.0
2008-03-05 17:41:00,0.7661,0.7662,0.7659,0.7661,1902399992.0
2008-03-05 17:42:00,0.7662,0.7662,0.7661,0.7661,1902399992.0
2008-03-05 17:43:00,0.7662,0.7662,0.7658,0.7658,1902399992.0
2008-03-05 17:44:00,0.7657,0.7658,0.7657,0.7658,1902399992.0
2008-03-05 17:45:00,0.7675,0.7675,0.7671,0.76715,1902399992.0
2008-03-05 17:46:00,0.7659,0.7659,0.7658,0.7658,1991099987.0
2008-03-05 17:47:00,0.7659,0.7659,0.7658,0.7658,1991099987.0
2008-03-05 17:48:00,0.7659,0.7659,0.7657,0.7657,1991099987.0
2008-03-05 17:49:00,0.7658,0.7659,0.7658,0.7659,1991099987.0
2008-03-05 17:50:00,0.766,0.7662,0.7659,0.7661,1991099987.0
2008-03-05 17:51:00,0.766,0.7662,0.766,0.7662,1991099987.0
2008-03-05 17:53:00,0.7667,0.7671,0.7667,0.7671,1991099987.0
2008-03-05 17:54:00,0.7663,0.7665,0.7663,0.7664,1980900007.0
2008-03-05 17:55:00,0.7665,0.7666,0.7665,0.7665,1980900007.0
2008-03-05 17:56:00,0.7669,0.7669,0.7668,0.7668,1980900007.0
2008-03-05 17:57:00,0.7662,0.7663,0.7661,0.7662,1820899994.0
2008-03-05 17:58:00,0.7667,0.7669,0.7667,0.7669,1820899994.0
2008-03-05 17:59:00,0.7669,0.7674,0.7669,0.7673,1623700019.0
2008-03-05 18:00:00,0.7673,0.7674,0.7672,0.7672,1807800004.0
2008-03-05 18:01:00,0.7672,0.7672,0.767,0.7671,1511200002.0
2008-03-05 18:02:00,0.7664,0.7665,0.7664,0.7664,1813600005.0
2008-03-05 18:03:00,0.7665,0.7665,0.7662,0.7663,1813600005.0
2008-03-05 18:04:00,0.7662,0.7663,0.766,0.766,1813600005.0
2008-03-05 18:05:00,0.7661,0.7661,0.766,0.7661,1813600005.0
2008-03-05 18:06:00,0.766,0.7661,0.766,0.7661,1813600005.0
2008-03-05 18:07:00,0.766,0.7662,0.766,0.7661,1813600005.0
2008-03-05 18:08:00,0.7662,0.7663,0.7661,0.7663,1813600005.0
2008-03-05 18:09:00,0.7662,0.7663,0.7662,0.7662,1813600005.0
2008-03-05 18:10:00,0.7663,0.7664,0.7662,0.7663,1813600005.0
2008-03-05 18:11:00,0.7664,0.7664,0.7663,0.7663,1813600005.0
2008-03-05 18:12:00,0.7662,0.7662,0.7661,0.7661,1813600005.0
2008-03-05 18:13:00,0.766,0.7661,0.766,0.766,1813600005.0
2008-03-05 18:14:00,0.7661,0.7662,0.766,0.7661,1813600005.0
2008-03-05 18:15:00,0.7662,0.7664,0.7662,0.7664,1813600005.0
2008-03-05 18:16:00,0.7665,0.7666,0.7664,0.7665,1813600005.0
2008-03-05 18:17:00,0.7666,0.7666,0.7666,0.7666,1813600005.0
2008-03-05 18:18:00,0.7665,0.7666,0.7665,0.7666,1813600005.0
2008-03-05 18:20:00,0.7665,0.7665,0.7664,0.7664,1813600005.0
2008-03-05 18:21:00,0.7665,0.7665,0.7663,0.7665,1813600005.0
2008-03-05 18:22:00,0.7664,0.7664,0.7658,0.7659,1813600005.0
2008-03-05 18:23:00,0.766,0.766,0.7656,0.7657,1813600005.0
2008-03-05 18:24:00,0.7656,0.7657,0.7656,0.7656,1813600005.0
2008-03-05 18:25:00,0.7657,0.7657,0.7655,0.7656,1813600005.0
2008-03-05 18:26:00,0.7666,0.7667,0.76645,0.7667,1813600005.0
2008-03-05 18:27:00,0.7658,0.766,0.7657,0.766,1969499999.0
2008-03-05 18:28:00,0.7661,0.7661,0.7659,0.7659,1969499999.0
2008-03-05 18:29:00,0.7664,0.7665,0.7664,0.7665,1969499999.0
2008-03-05 18:30:00,0.7656,0.7658,0.7656,0.7657,1632600004.0
2008-03-05 18:31:00,0.7666,0.7666,0.7663,0.7663,1632600004.0
2008-03-05 18:32:00,0.7658,0.7658,0.7657,0.7658,1408800001.0
2008-03-05 18:33:00,0.7664,0.7664,0.7663,0.7663,1408800001.0
2008-03-05 18:34:00,0.7663,0.7665,0.7663,0.76645,1372799999.0
2008-03-05 18:35:00,0.7659,0.7659,0.7658,0.7658,1188799995.0
2008-03-05 18:36:00,0.7659,0.7659,0.7658,0.7658,1188799995.0
2008-03-05 18:37:00,0.7657,0.7658,0.7657,0.7657,1188799995.0
2008-03-05 18:38:00,0.7658,0.7658,0.7658,0.7658,1188799995.0
2008-03-05 18:39:00,0.7662,0.7662,0.76605,0.7661,1188799995.0
2008-03-05 18:41:00,0.7657,0.7658,0.7656,0.7657,1444000000.0
2008-03-05 18:42:00,0.7662,0.7662,0.7662,0.7662,1444000000.0
2008-03-05 18:43:00,0.7662,0.7662,0.7659,0.7659,1606399991.0
2008-03-05 18:44:00,0.7659,0.7659,0.7658,0.7659,1460500001.0
2008-03-05 18:46:00,0.7659,0.766,0.7659,0.7659,1460500001.0
2008-03-05 18:47:00,0.7657,0.7657,0.7656,0.7657,2072799998.0
2008-03-05 18:48:00,0.7656,0.7657,0.7656,0.7657,2072799998.0
2008-03-05 18:49:00,0.7658,0.7658,0.7658,0.7658,2072799998.0
2008-03-05 18:50:00,0.7659,0.7659,0.7657,0.7658,2072799998.0
2008-03-05 18:51:00,0.7657,0.7657,0.7657,0.7657,2072799998.0
2008-03-05 18:52:00,0.7658,0.7658,0.7658,0.7658,2072799998.0
2008-03-05 18:53:00,0.7657,0.7657,0.7657,0.7657,2072799998.0
2008-03-05 18:54:00,0.7663,0.76655,0.7663,0.7665,2072799998.0
2008-03-05 18:55:00,0.7665,0.7666,0.7665,0.7665,1835199996.0
2008-03-05 18:56:00,0.7665,0.7666,0.7664,0.7664,1882400000.0
2008-03-05 18:58:00,0.7658,0.7658,0.7657,0.7657,2049599995.0
2008-03-05 18:59:00,0.7658,0.7658,0.7656,0.7657,2049599995.0
2008-03-05 19:00:00,0.7664,0.7664,0.7664,0.7664,2049599995.0
2008-03-05 19:01:00,0.7658,0.7658,0.7658,0.7658,1846599991.0
2008-03-05 19:02:00,0.7657,0.7658,0.7657,0.7658,1846599991.0
2008-03-05 19:05:00,0.7657,0.7658,0.7657,0.7658,1846599991.0
2008-03-05 19:06:00,0.7657,0.7658,0.7657,0.7657,1846599991.0
2008-03-05 19:07:00,0.7658,0.7659,0.7658,0.7658,1846599991.0
2008-03-05 19:09:00,0.7664,0.7664,0.76625,0.7663,1846599991.0
2008-03-05 19:10:00,0.7658,0.7658,0.7657,0.7658,1356600000.0
2008-03-05 19:11:00,0.76635,0.7664,0.7663,0.7663,1356600000.0
2008-03-05 19:12:00,0.7663,0.7663,0.7661,0.76615,1375600000.0
2008-03-05 19:13:00,0.76615,0.76615,0.76605,0.76605,1372000000.0
2008-03-05 19:14:00,0.76605,0.76615,0.766,0.76615,1199200001.0
2008-03-05 19:15:00,0.76615,0.7665,0.76615,0.76645,1773400012.0
2008-03-05 19:16:00,0.76645,0.76665,0.76645,0.7666,1758499991.0
2008-03-05 19:17:00,0.7666,0.7667,0.76655,0.76665,2090299997.0
2008-03-05 19:18:00,0.76665,0.76665,0.76655,0.7666,1530399996.0
2008-03-05 19:19:00,0.7666,0.76665,0.7666,0.76665,941100000.0
2008-03-05 19:20:00,0.7659,0.7661,0.7659,0.7661,1623099986.0
2008-03-05 19:21:00,0.76645,0.76655,0.76635,0.7665,1623099986.0
2008-03-05 19:22:00,0.7665,0.7665,0.76585,0.7659,1823199988.0
2008-03-05 19:23:00,0.7663,0.7663,0.7662,0.7663,1471400000.0
2008-03-05 19:24:00,0.7662,0.7662,0.7661,0.7661,1471400000.0
2008-03-05 19:25:00,0.76565,0.76575,0.7655,0.7655,1471400000.0
2008-03-05 19:26:00,0.76555,0.7658,0.7655,0.7658,1995699996.0
2008-03-05 19:28:00,0.7661,0.7661,0.766,0.766,1957599986.0
2008-03-05 19:29:00,0.76595,0.76595,0.76565,0.7657,1957599986.0
2008-03-05 19:30:00,0.7657,0.7659,0.76565,0.76575,1366399988.0
2008-03-05 19:31:00,0.76575,0.7658,0.7657,0.7658,1336000000.0
2008-03-05 19:32:00,0.7658,0.76585,0.76575,0.76575,2086400015.0
2008-03-05 19:34:00,0.76595,0.766,0.76595,0.766,2053599948.0
2008-03-05 19:35:00,0.766,0.766,0.7658,0.76585,1173599998.0
2008-03-05 19:36:00,0.7662,0.7663,0.7662,0.7663,1331399997.0
2008-03-05 19:37:00,0.76585,0.76585,0.76575,0.7658,1331399997.0
2008-03-05 19:38:00,0.7658,0.7659,0.76575,0.7658,1376000003.0
2008-03-05 19:39:00,0.7658,0.7659,0.7658,0.76585,1712000000.0
2008-03-05 19:40:00,0.76585,0.7659,0.7658,0.76585,2048000011.0
2008-03-05 19:41:00,0.76585,0.7659,0.76565,0.76575,1760800008.0
2008-03-05 19:42:00,0.76575,0.76585,0.76575,0.76585,1315999998.0
2008-03-05 19:43:00,0.76585,0.7659,0.76575,0.7659,1629600008.0
2008-03-05 19:44:00,0.7659,0.76595,0.76585,0.7659,2104000000.0
2008-03-05 19:45:00,0.7659,0.766,0.7659,0.76595,1416800000.0
2008-03-05 19:46:00,0.76595,0.76595,0.76575,0.7658,994800000.0
2008-03-05 19:47:00,0.7658,0.7658,0.76565,0.76565,1865999994.0
2008-03-05 19:48:00,0.766,0.7661,0.7659,0.7661,1801800007.0
2008-03-05 19:49:00,0.7662,0.7662,0.766,0.7661,1801800007.0
2008-03-05 19:50:00,0.76575,0.76585,0.76575,0.76585,1801800007.0
2008-03-05 19:51:00,0.76585,0.76585,0.76575,0.7658,1785800003.0
2008-03-05 19:52:00,0.7658,0.76585,0.7658,0.76585,1084800000.0
2008-03-05 19:53:00,0.76585,0.76585,0.7657,0.7657,1008800000.0
2008-03-05 19:55:00,0.7658,0.7659,0.7655,0.7658,1755500000.0
2008-03-05 19:56:00,0.7657,0.7658,0.7657,0.7658,1755500000.0
2008-03-05 19:58:00,0.7659,0.7659,0.7658,0.7658,1755500000.0
2008-03-05 19:59:00,0.7657,0.7659,0.7657,0.7659,1755500000.0
2008-03-05 20:00:00,0.7657,0.7658,0.76565,0.7658,1755500000.0
2008-03-05 20:01:00,0.7658,0.7658,0.7658,0.7658,1080000000.0
2008-03-05 20:02:00,0.7659,0.7659,0.7658,0.7658,1059999998.0
2008-03-05 20:03:00,0.7657,0.7658,0.7657,0.7658,1059999998.0
2008-03-05 20:04:00,0.7657,0.7657,0.7657,0.7657,1059999998.0
2008-03-05 20:05:00,0.7658,0.7658,0.76575,0.7658,1059999998.0
2008-03-05 20:07:00,0.76575,0.76595,0.76575,0.76585,1389599997.0
2008-03-05 20:09:00,0.76585,0.7659,0.76585,0.7659,572800000.0
2008-03-05 20:10:00,0.7659,0.7659,0.7657,0.76575,1311999993.0
2008-03-05 20:11:00,0.76575,0.76585,0.76565,0.76585,1743999989.0
2008-03-05 20:12:00,0.7656,0.7656,0.7655,0.7655,424000000.0
2008-03-05 20:13:00,0.7659,0.76595,0.7659,0.7659,424000000.0
2008-03-05 20:14:00,0.7659,0.7659,0.7658,0.7658,511200006.0
2008-03-05 20:15:00,0.7658,0.76595,0.76575,0.76595,1354399999.0
2008-03-05 20:16:00,0.76595,0.76595,0.7659,0.76595,1028800000.0
2008-03-05 20:17:00,0.7656,0.7656,0.7655,0.7656,1310399997.0
2008-03-05 20:19:00,0.76575,0.76605,0.76575,0.766,1310399997.0
2008-03-05 20:20:00,0.766,0.7662,0.76595,0.7662,1084000000.0
2008-03-05 20:21:00,0.7662,0.7663,0.7661,0.7663,1589600006.0
2008-03-05 20:22:00,0.7657,0.7657,0.7656,0.7657,1808799988.0
2008-03-05 20:24:00,0.7658,0.7658,0.7658,0.7658,1808799988.0
2008-03-05 20:25:00,0.7661,0.7661,0.76595,0.76605,1808799988.0
2008-03-05 20:26:00,0.76605,0.76605,0.76605,0.76605,1494400000.0
2008-03-05 20:27:00,0.76605,0.76605,0.76605,0.76605,1122400000.0
2008-03-05 20:28:00,0.76605,0.7661,0.766,0.76605,1431200000.0
2008-03-05 20:29:00,0.766,0.766,0.766,0.766,2072000025.0
2008-03-05 20:30:00,0.7661,0.7661,0.766,0.7661,2072000025.0
2008-03-05 20:31:00,0.7661,0.76615,0.76595,0.76595,2072000025.0
2008-03-05 20:32:00,0.76595,0.76605,0.76595,0.766,1632800018.0
2008-03-05 20:33:00,0.7659,0.7659,0.7659,0.7659,1418400001.0
2008-03-05 20:34:00,0.76605,0.76635,0.766,0.7663,1418400001.0
2008-03-05 20:35:00,0.7663,0.76645,0.7663,0.76635,1740799975.0
2008-03-05 20:36:00,0.766,0.7661,0.766,0.766,1580999990.0
2008-03-05 20:37:00,0.7661,0.7661,0.766,0.766,1580999990.0
2008-03-05 20:38:00,0.76625,0.7663,0.76595,0.766,1580999990.0
2008-03-05 20:39:00,0.766,0.7662,0.76595,0.7661,1349599997.0
2008-03-05 20:40:00,0.766,0.766,0.7659,0.766,2060799975.0
2008-03-05 20:41:00,0.76595,0.766,0.76595,0.76595,2060799975.0
2008-03-05 20:42:00,0.76595,0.76615,0.76595,0.7661,1797600000.0
2008-03-05 20:43:00,0.7661,0.7662,0.76605,0.7661,1783200003.0
2008-03-05 20:44:00,0.7661,0.76615,0.76605,0.76615,1262400000.0
2008-03-05 20:45:00,0.76615,0.7662,0.76605,0.7661,1680799970.0
2008-03-05 20:48:00,0.7659,0.766,0.7659,0.7659,1474100010.0
2008-03-05 20:49:00,0.7661,0.76615,0.76595,0.76615,1474100010.0
2008-03-05 20:50:00,0.76615,0.76625,0.76605,0.76605,1845699995.0
2008-03-05 20:51:00,0.76605,0.76605,0.76585,0.766,1971199996.0
2008-03-05 20:52:00,0.766,0.7661,0.76595,0.7661,1977600000.0
2008-03-05 20:53:00,0.7661,0.7661,0.7661,0.7661,1893599999.0
2008-03-05 20:54:00,0.76595,0.76595,0.7659,0.7659,1893599999.0
2008-03-05 20:55:00,0.7659,0.76595,0.76565,0.7658,1638700000.0
2008-03-05 20:56:00,0.7658,0.76585,0.7658,0.76585,874400000.0
2008-03-05 20:57:00,0.76585,0.7659,0.76585,0.7659,1076800000.0
2008-03-05 20:58:00,0.76585,0.76595,0.76585,0.76585,1405600000.0
2008-03-05 20:59:00,0.76585,0.7659,0.76575,0.76585,1792800000.0
2008-03-05 21:00:00,0.76585,0.76595,0.76585,0.76585,1461200000.0
2008-03-05 21:01:00,0.766,0.7662,0.766,0.7662,2035200000.0
2008-03-05 21:02:00,0.7661,0.7663,0.7661,0.7662,2035200000.0
2008-03-05 21:03:00,0.76585,0.7659,0.76575,0.7658,2035200000.0
2008-03-05 21:04:00,0.7663,0.7664,0.7663,0.7663,1706400000.0
2008-03-05 21:05:00,0.7657,0.7657,0.7657,0.7657,1706400000.0
2008-03-05 21:06:00,0.7664,0.7665,0.7663,0.7665,2065800002.0
2008-03-05 21:07:00,0.76565,0.76565,0.76555,0.76555,2065800002.0
2008-03-05 21:08:00,0.76555,0.76575,0.7655,0.7657,1441800000.0
2008-03-05 21:09:00,0.7657,0.7657,0.7655,0.7655,853099998.0
2008-03-05 21:10:00,0.7655,0.7657,0.7655,0.76565,1130000000.0
2008-03-05 21:11:00,0.7667,0.7667,0.7666,0.7667,1699200000.0
2008-03-05 21:12:00,0.7656,0.7656,0.76555,0.7656,1699200000.0
2008-03-05 21:14:00,0.7656,0.7656,0.7655,0.76555,1845000000.0
2008-03-05 21:15:00,0.76555,0.7656,0.76545,0.76555,1275200004.0
2008-03-05 21:16:00,0.76555,0.76565,0.7655,0.76555,1302400000.0
2008-03-05 21:17:00,0.76555,0.76565,0.76555,0.7656,2090399989.0
2008-03-05 21:18:00,0.7656,0.76565,0.76555,0.76555,1782000012.0
2008-03-05 21:20:00,0.7656,0.7657,0.7656,0.76565,1870200005.0
2008-03-05 21:21:00,0.7667,0.7667,0.7666,0.7666,432400000.0
2008-03-05 21:22:00,0.7667,0.7667,0.7666,0.7666,432400000.0
2008-03-05 21:23:00,0.7657,0.76575,0.76565,0.7657,432400000.0
2008-03-05 21:24:00,0.7657,0.7659,0.76565,0.76585,1096799999.0
2008-03-05 21:25:00,0.7666,0.7668,0.7666,0.7667,1245500000.0
2008-03-05 21:26:00,0.7659,0.76605,0.7659,0.7659,1245500000.0
2008-03-05 21:27:00,0.7659,0.76595,0.76575,0.76575,1201700000.0
2008-03-05 21:28:00,0.76575,0.766,0.76575,0.76595,1556600000.0
2008-03-05 21:29:00,0.76595,0.76605,0.76595,0.76605,1472000000.0
2008-03-05 21:30:00,0.76605,0.7661,0.766,0.7661,1385600000.0
2008-03-05 21:31:00,0.7661,0.7661,0.76605,0.7661,1034400000.0
2008-03-05 21:32:00,0.7661,0.76615,0.766,0.766,983200000.0
2008-03-05 21:33:00,0.766,0.76605,0.76595,0.766,950400000.0
2008-03-05 21:34:00,0.766,0.766,0.76595,0.76595,1313100000.0
2008-03-05 21:35:00,0.76595,0.76605,0.76595,0.76595,2050199999.0
2008-03-05 21:36:00,0.76595,0.7661,0.76595,0.76605,1959900000.0
2008-03-05 21:37:00,0.76605,0.7661,0.76605,0.76605,1276400002.0
2008-03-05 21:38:00,0.76605,0.76605,0.7659,0.7659,1323600002.0
2008-03-05 21:39:00,0.7659,0.766,0.7659,0.76595,1621200000.0
2008-03-05 21:40:00,0.7666,0.7666,0.7666,0.7666,384800000.0
2008-03-05 21:41:00,0.766,0.766,0.7659,0.766,384800000.0
2008-03-05 21:42:00,0.766,0.766,0.76595,0.766,635400006.0
2008-03-05 21:43:00,0.766,0.76605,0.766,0.76605,629300000.0
2008-03-05 21:44:00,0.7666,0.7666,0.7665,0.7666,453600000.0
2008-03-05 21:45:00,0.76605,0.76605,0.766,0.76605,453600000.0
2008-03-05 21:46:00,0.76605,0.76605,0.76595,0.76595,2128299996.0
2008-03-05 21:47:00,0.7667,0.7667,0.7666,0.7666,228799999.0
2008-03-05 21:48:00,0.766,0.766,0.76595,0.76595,228799999.0
2008-03-05 21:49:00,0.7667,0.7667,0.7667,0.7667,873600000.0
2008-03-05 21:50:00,0.7666,0.7667,0.7666,0.7666,873600000.0
2008-03-05 21:51:00,0.76595,0.76605,0.76595,0.766,873600000.0
2008-03-05 21:52:00,0.766,0.76605,0.76595,0.766,1096000000.0
2008-03-05 21:53:00,0.7667,0.7667,0.7666,0.7666,2076300021.0
2008-03-05 21:55:00,0.7667,0.7667,0.7667,0.7667,2076300021.0
2008-03-05 21:57:00,0.7666,0.7667,0.7666,0.7666,2076300021.0
2008-03-05 21:58:00,0.7667,0.7667,0.7666,0.7666,2076300021.0
2008-03-05 21:59:00,0.7662,0.7664,0.7662,0.7663,2076300021.0
2008-03-05 22:00:00,0.76625,0.7663,0.766,0.766,1615700002.0
2008-03-05 22:01:00,0.766,0.7662,0.766,0.7662,2119800035.0
2008-03-05 22:03:00,0.7666,0.7667,0.7666,0.7666,2144999991.0
2008-03-05 22:04:00,0.76635,0.76645,0.7663,0.7664,2144999991.0
2008-03-05 22:05:00,0.7664,0.7664,0.7663,0.7664,1523100005.0
2008-03-05 22:06:00,0.7665,0.7666,0.7665,0.7666,1405400001.0
2008-03-05 22:07:00,0.76645,0.7665,0.7664,0.7665,1405400001.0
2008-03-05 22:08:00,0.7665,0.76655,0.76645,0.7665,2100000000.0
2008-03-05 22:12:00,0.7668,0.7669,0.7667,0.7667,1866900000.0
2008-03-05 22:13:00,0.7664,0.7665,0.7664,0.7665,1666200011.0
2008-03-05 22:14:00,0.76675,0.76675,0.7667,0.7667,1666200011.0
2008-03-05 22:15:00,0.7663,0.7664,0.7663,0.7664,1651699993.0
2008-03-05 22:16:00,0.7667,0.7668,0.7667,0.76675,1651699993.0
2008-03-05 22:17:00,0.76675,0.76675,0.7667,0.7667,1936900000.0
2008-03-05 22:18:00,0.7662,0.7663,0.7662,0.7663,1809400000.0
2008-03-05 22:19:00,0.7668,0.7668,0.7667,0.7667,1809400000.0
2008-03-05 22:22:00,0.7664,0.7664,0.7664,0.7664,1605300005.0
2008-03-05 22:23:00,0.7663,0.7663,0.7663,0.7663,1605300005.0
2008-03-05 22:25:00,0.7662,0.7662,0.7662,0.7662,1605300005.0
2008-03-05 22:26:00,0.7667,0.7668,0.7666,0.7666,1605300005.0
2008-03-05 22:27:00,0.7666,0.7667,0.76655,0.76655,2037400000.0
2008-03-05 22:28:00,0.76655,0.7667,0.7665,0.7667,1178800002.0
2008-03-05 22:29:00,0.7662,0.7663,0.7662,0.7662,1823799996.0
2008-03-05 22:30:00,0.7663,0.7663,0.7662,0.7663,1823799996.0
2008-03-05 22:31:00,0.7666,0.76675,0.7666,0.76675,1823799996.0
2008-03-05 22:32:00,0.7663,0.7665,0.7663,0.7664,1117500001.0
2008-03-05 22:33:00,0.7667,0.76675,0.7666,0.76665,1117500001.0
2008-03-05 22:34:00,0.76665,0.7667,0.7666,0.76665,1639799969.0
2008-03-05 22:35:00,0.76665,0.76665,0.7666,0.76665,341599993.0
2008-03-05 22:36:00,0.76665,0.7667,0.76665,0.76665,490800000.0
2008-03-05 22:37:00,0.76665,0.76665,0.76655,0.76655,868400000.0
2008-03-05 22:38:00,0.76655,0.7666,0.76655,0.76655,1078000000.0
2008-03-05 22:40:00,0.76655,0.76665,0.76655,0.7666,1268000000.0
2008-03-05 22:41:00,0.7662,0.7663,0.7662,0.7663,1559600000.0
2008-03-05 22:42:00,0.7662,0.7663,0.7662,0.7663,1559600000.0
2008-03-05 22:43:00,0.76655,0.7666,0.76655,0.7666,1559600000.0
2008-03-05 22:45:00,0.766,0.7661,0.766,0.7661,1704999999.0
2008-03-05 22:46:00,0.76665,0.7667,0.7666,0.7666,1704999999.0
2008-03-05 22:47:00,0.7666,0.7667,0.76655,0.7666,1842200003.0
2008-03-05 22:48:00,0.766,0.766,0.766,0.766,1598000000.0
2008-03-05 22:49:00,0.7666,0.7667,0.7666,0.7667,1598000000.0
2008-03-05 22:50:00,0.7661,0.7661,0.766,0.766,1421400000.0
2008-03-05 22:52:00,0.7661,0.7661,0.766,0.766,1421400000.0
2008-03-05 22:53:00,0.7666,0.7667,0.76655,0.7666,1421400000.0
2008-03-05 22:54:00,0.7666,0.7666,0.7666,0.7666,885200000.0
2008-03-05 22:56:00,0.7667,0.7667,0.76665,0.7667,1949599983.0
2008-03-05 22:57:00,0.7667,0.7667,0.76665,0.7667,1718800000.0
2008-03-05 22:58:00,0.7667,0.7667,0.76665,0.7667,1334400000.0
2008-03-05 22:59:00,0.7667,0.7667,0.76665,0.76665,1361000000.0
2008-03-05 23:00:00,0.76665,0.7667,0.7666,0.7666,1676000002.0
2008-03-05 23:01:00,0.7666,0.7667,0.7666,0.7667,1436400000.0
2008-03-05 23:02:00,0.7667,0.7668,0.7667,0.7668,1710000000.0
2008-03-05 23:03:00,0.7668,0.7668,0.7667,0.7667,1217000000.0
2008-03-05 23:04:00,0.7667,0.7667,0.76665,0.7667,1282800000.0
2008-03-05 23:05:00,0.7667,0.7667,0.7666,0.7666,1223000000.0
2008-03-05 23:06:00,0.7666,0.76665,0.7665,0.7666,1586800000.0
2008-03-05 23:07:00,0.7666,0.7666,0.7666,0.7666,1154200000.0
2008-03-05 23:08:00,0.7663,0.7665,0.7662,0.7664,2097200000.0
2008-03-05 23:09:00,0.7663,0.7664,0.7663,0.7664,2097200000.0
2008-03-05 23:10:00,0.7662,0.7663,0.7662,0.7663,2097200000.0
2008-03-05 23:11:00,0.7665,0.7665,0.7665,0.7665,2097200000.0
2008-03-05 23:12:00,0.7665,0.7665,0.7664,0.7665,2034000000.0
2008-03-05 23:13:00,0.7664,0.7664,0.7664,0.7664,1357400000.0
2008-03-05 23:14:00,0.7665,0.7665,0.7664,0.7665,1357400000.0
2008-03-05 23:15:00,0.7665,0.7665,0.7664,0.7664,2032600000.0
2008-03-05 23:16:00,0.7664,0.7664,0.7664,0.7664,2032600000.0
2008-03-05 23:17:00,0.7664,0.7664,0.7663,0.7663,1753000000.0
2008-03-05 23:18:00,0.7662,0.7664,0.7662,0.7663,2027200063.0
2008-03-05 23:19:00,0.76635,0.7664,0.7663,0.7664,2027200063.0
2008-03-05 23:20:00,0.7663,0.7663,0.7663,0.7663,883599963.0
2008-03-05 23:21:00,0.7664,0.7664,0.7663,0.7663,883599963.0
2008-03-05 23:22:00,0.7664,0.7664,0.7661,0.7663,1645800000.0
2008-03-05 23:23:00,0.7664,0.7664,0.7664,0.7664,1645800000.0
2008-03-05 23:24:00,0.7664,0.7664,0.7663,0.7663,1509000000.0
2008-03-05 23:25:00,0.7663,0.7663,0.76615,0.7662,1260600000.0
2008-03-05 23:26:00,0.7662,0.7662,0.7662,0.7662,1645999997.0
2008-03-05 23:27:00,0.7663,0.7663,0.7662,0.7662,1645999997.0
2008-03-05 23:28:00,0.7662,0.7663,0.7662,0.7663,1060600000.0
2008-03-05 23:29:00,0.7663,0.7663,0.7662,0.7663,1347800000.0
2008-03-05 23:30:00,0.7663,0.76635,0.7662,0.7663,2139599999.0
2008-03-05 23:32:00,0.7663,0.7663,0.7663,0.7663,1617299999.0
2008-03-05 23:33:00,0.76645,0.7665,0.7663,0.76645,1617299999.0
2008-03-05 23:34:00,0.7665,0.7666,0.7664,0.7666,1465199979.0
2008-03-05 23:35:00,0.7664,0.76645,0.7662,0.76645,1465199979.0
2008-03-05 23:36:00,0.7665,0.7666,0.7665,0.7666,1246000000.0
2008-03-05 23:37:00,0.7665,0.7666,0.7665,0.7666,1246000000.0
2008-03-05 23:38:00,0.7665,0.7666,0.7665,0.7666,1246000000.0
2008-03-05 23:39:00,0.7667,0.7667,0.7666,0.7666,1246000000.0
2008-03-05 23:42:00,0.7663,0.7663,0.7663,0.7663,1246000000.0
2008-03-05 23:43:00,0.7667,0.7667,0.7666,0.7666,779600000.0
2008-03-05 23:45:00,0.7662,0.7662,0.7661,0.76615,779600000.0
2008-03-05 23:46:00,0.76615,0.7662,0.76615,0.7662,532800000.0
2008-03-05 23:47:00,0.7662,0.7662,0.7661,0.7661,1178000000.0
2008-03-05 23:52:00,0.766,0.7661,0.766,0.7661,2060300034.0
2008-03-05 23:53:00,0.7665,0.7666,0.7665,0.7666,1607400055.0
2008-03-05 23:54:00,0.7661,0.7662,0.7661,0.7662,1607400055.0
2008-03-05 23:59:00,0.7663,0.7663,0.7661,0.76615,1639999997.0
2008-03-06 00:00:00,0.7661,0.7663,0.7661,0.7661,1817600000.0
2008-03-06 00:01:00,0.76613,0.76613,0.76599,0.76613,914300000.0
2008-03-06 00:02:00,0.76619,0.76619,0.76598,0.76607,918400000.0
2008-03-06 00:03:00,0.7662,0.76625,0.76615,0.76615,1160000000.0
2008-03-06 00:04:00,0.76615,0.76615,0.7661,0.7661,1560000000.0
2008-03-06 00:05:00,0.7662,0.7662,0.7661,0.7661,1122400000.0
2008-03-06 00:06:00,0.7661,0.76615,0.76605,0.76615,1781600000.0
2008-03-06 00:07:00,0.76615,0.76615,0.766,0.766,940600000.0
2008-03-06 00:08:00,0.766,0.76625,0.766,0.76625,1316800000.0
2008-03-06 00:09:00,0.76625,0.76635,0.76625,0.7663,1360000000.0
2008-03-06 00:10:00,0.7663,0.7663,0.7661,0.7662,954800000.0
2008-03-06 00:11:00,0.7662,0.7664,0.7662,0.76635,1404000000.0
2008-03-06 00:13:00,0.7663,0.7664,0.7663,0.7664,2133000000.0
2008-03-06 00:14:00,0.7666,0.7666,0.7665,0.7665,781800000.0
2008-03-06 00:15:00,0.7666,0.7666,0.7665,0.7666,781800000.0
2008-03-06 00:16:00,0.76635,0.7665,0.76635,0.7665,781800000.0
2008-03-06 00:17:00,0.7665,0.76655,0.7664,0.7664,829200000.0
2008-03-06 00:18:00,0.7664,0.7664,0.76625,0.7663,1322500000.0
2008-03-06 00:19:00,0.7666,0.7666,0.7666,0.7666,1516000000.0
2008-03-06 00:20:00,0.7663,0.7663,0.76625,0.76625,1516000000.0
2008-03-06 00:21:00,0.76625,0.76645,0.76625,0.76635,1124000000.0
2008-03-06 00:22:00,0.76635,0.7664,0.76625,0.76625,1520300000.0
2008-03-06 00:23:00,0.76625,0.7663,0.76625,0.7663,1604000000.0
2008-03-06 00:24:00,0.7663,0.7664,0.7663,0.76635,1188000000.0
2008-03-06 00:25:00,0.76635,0.76635,0.76625,0.76625,1208000000.0
2008-03-06 00:26:00,0.76625,0.7663,0.76615,0.76615,1174400000.0
2008-03-06 00:27:00,0.76615,0.7663,0.76615,0.76625,918300000.0
2008-03-06 00:28:00,0.76625,0.76625,0.7662,0.76625,1067700000.0
2008-03-06 00:29:00,0.76625,0.7663,0.7662,0.76625,1029600000.0
2008-03-06 00:30:00,0.76625,0.76625,0.7662,0.7662,1290000000.0
2008-03-06 00:31:00,0.7666,0.7667,0.7666,0.7667,1886400000.0
2008-03-06 00:32:00,0.7662,0.76635,0.7662,0.76635,1886400000.0
2008-03-06 00:33:00,0.76635,0.76645,0.76625,0.7664,1545100000.0
2008-03-06 00:34:00,0.7664,0.76675,0.7664,0.7665,1498700000.0
2008-03-06 00:35:00,0.7665,0.7665,0.7664,0.7665,1241100000.0
2008-03-06 00:36:00,0.7666,0.7668,0.7666,0.7666,1570500000.0
2008-03-06 00:37:00,0.7665,0.7666,0.76645,0.76655,1570500000.0
2008-03-06 00:38:00,0.76655,0.7666,0.7665,0.76655,1655400000.0
2008-03-06 00:39:00,0.76655,0.76665,0.7665,0.7665,1417300000.0
2008-03-06 00:40:00,0.7665,0.7666,0.7665,0.7665,2138700000.0
2008-03-06 00:41:00,0.7668,0.7668,0.7665,0.7666,2081200000.0
2008-03-06 00:42:00,0.7666,0.7666,0.7665,0.7666,2081200000.0
2008-03-06 00:43:00,0.7666,0.76665,0.76655,0.76655,951700000.0
2008-03-06 00:44:00,0.76655,0.76655,0.7665,0.7665,1548100000.0
2008-03-06 00:45:00,0.7665,0.7665,0.7665,0.7665,2102300000.0
2008-03-06 00:46:00,0.7668,0.7668,0.7667,0.7667,1456600000.0
2008-03-06 00:47:00,0.7665,0.7665,0.76645,0.7665,1456600000.0
2008-03-06 00:48:00,0.7665,0.7665,0.7664,0.7665,1288400000.0
2008-03-06 00:49:00,0.7665,0.7665,0.7665,0.7665,1814400000.0
2008-03-06 00:50:00,0.7665,0.76655,0.76645,0.7665,1633700000.0
2008-03-06 00:51:00,0.7665,0.76655,0.76645,0.7665,1221900000.0
2008-03-06 00:52:00,0.7665,0.76655,0.76645,0.7665,1263400000.0
2008-03-06 00:53:00,0.7665,0.76655,0.7665,0.76655,1658500000.0
2008-03-06 00:54:00,0.7671,0.7672,0.767,0.7672,1444600000.0
2008-03-06 00:55:00,0.7671,0.7672,0.7671,0.7672,1444600000.0
2008-03-06 00:56:00,0.7665,0.7665,0.76645,0.76645,1444600000.0
2008-03-06 00:57:00,0.76645,0.76645,0.76645,0.76645,896000000.0
2008-03-06 00:58:00,0.76645,0.7665,0.76645,0.76645,1336800000.0
2008-03-06 00:59:00,0.76645,0.7665,0.76645,0.76645,1656000000.0
2008-03-06 01:00:00,0.767,0.7671,0.767,0.7671,1940000000.0
2008-03-06 01:02:00,0.767,0.7671,0.767,0.767,1940000000.0
2008-03-06 01:03:00,0.7669,0.7669,0.7669,0.7669,1940000000.0
2008-03-06 01:04:00,0.767,0.767,0.7669,0.7669,1940000000.0
2008-03-06 01:05:00,0.7665,0.76655,0.76645,0.76655,1940000000.0
2008-03-06 01:06:00,0.76655,0.76655,0.76655,0.76655,892000000.0
2008-03-06 01:07:00,0.76655,0.76655,0.76655,0.76655,892000000.0
2008-03-06 01:08:00,0.76655,0.76655,0.76655,0.76655,896000000.0
2008-03-06 01:09:00,0.76655,0.76655,0.76655,0.76655,904000000.0
2008-03-06 01:10:00,0.76655,0.76655,0.76645,0.76645,1312900000.0
2008-03-06 01:11:00,0.76645,0.76645,0.76645,0.76645,922500000.0
2008-03-06 01:12:00,0.76645,0.76655,0.76645,0.7665,1564300000.0
2008-03-06 01:13:00,0.767,0.7671,0.767,0.7671,1843500000.0
2008-03-06 01:14:00,0.7665,0.76655,0.7665,0.7665,1843500000.0
2008-03-06 01:15:00,0.7665,0.7667,0.7665,0.7666,659299998.0
2008-03-06 01:16:00,0.7666,0.7666,0.7666,0.7666,1885600000.0
2008-03-06 01:17:00,0.7666,0.7666,0.76655,0.76655,1729600000.0
2008-03-06 01:18:00,0.76655,0.76665,0.76655,0.76665,1428000000.0
2008-03-06 01:19:00,0.76665,0.76665,0.76655,0.76655,1472000000.0
2008-03-06 01:20:00,0.76655,0.76655,0.7665,0.76655,1785200000.0
2008-03-06 01:21:00,0.76655,0.76665,0.76655,0.76655,1780900000.0
2008-03-06 01:22:00,0.76655,0.76665,0.76655,0.76665,1900600000.0
2008-03-06 01:23:00,0.7673,0.7673,0.7672,0.7672,1860300000.0
2008-03-06 01:24:00,0.7666,0.76665,0.76655,0.76665,1860300000.0
2008-03-06 01:25:00,0.76665,0.76665,0.7665,0.7666,2035700003.0
2008-03-06 01:26:00,0.7666,0.7666,0.7665,0.7665,1811000000.0
2008-03-06 01:27:00,0.7665,0.7666,0.7665,0.7666,1200700000.0
2008-03-06 01:28:00,0.7666,0.7666,0.7665,0.7665,1808600001.0
2008-03-06 01:30:00,0.7666,0.76665,0.7665,0.7666,826699995.0
2008-03-06 01:31:00,0.7666,0.76665,0.7665,0.7666,462600000.0
2008-03-06 01:32:00,0.7666,0.7667,0.76655,0.7667,1107600000.0
2008-03-06 01:33:00,0.7667,0.7667,0.76645,0.76665,542700000.0
2008-03-06 01:34:00,0.76665,0.76665,0.76645,0.7665,1658300000.0
2008-03-06 01:35:00,0.7665,0.76665,0.76645,0.76665,634800000.0
2008-03-06 01:36:00,0.76665,0.7667,0.7665,0.76655,1088600011.0
2008-03-06 01:37:00,0.76655,0.7666,0.76655,0.76655,588200000.0
2008-03-06 01:38:00,0.76655,0.76655,0.76655,0.76655,178400000.0
2008-03-06 01:39:00,0.76655,0.7667,0.76655,0.76655,249300000.0
2008-03-06 01:40:00,0.76655,0.7667,0.76655,0.7666,823700000.0
2008-03-06 01:43:00,0.7671,0.7672,0.7671,0.7672,1620000000.0
2008-03-06 01:45:00,0.7673,0.7673,0.7673,0.7673,1620000000.0
2008-03-06 01:47:00,0.7666,0.7666,0.7666,0.7666,1620000000.0
2008-03-06 01:48:00,0.7666,0.7668,0.7666,0.7668,1028800020.0
2008-03-06 01:49:00,0.7668,0.7668,0.7668,0.7668,537600000.0
2008-03-06 01:50:00,0.7668,0.7668,0.76675,0.76675,406400000.0
2008-03-06 01:51:00,0.76675,0.7669,0.76675,0.7669,464800000.0
2008-03-06 01:52:00,0.7669,0.7669,0.76675,0.7669,484000000.0
2008-03-06 01:53:00,0.7669,0.7671,0.76685,0.7671,1100599996.0
2008-03-06 01:54:00,0.7671,0.7672,0.767,0.7672,647600000.0
2008-03-06 01:55:00,0.7672,0.7673,0.767,0.7671,1152400000.0
2008-03-06 01:56:00,0.7671,0.7672,0.7671,0.7672,870400000.0
2008-03-06 01:57:00,0.7672,0.7672,0.76695,0.767,1480400000.0
2008-03-06 01:58:00,0.767,0.767,0.767,0.767,2023200000.0
2008-03-06 01:59:00,0.767,0.7671,0.767,0.7671,822800000.0
2008-03-06 02:00:00,0.7675,0.7675,0.7674,0.7674,1402200000.0
2008-03-06 02:02:00,0.7671,0.7671,0.7669,0.7669,1402200000.0
2008-03-06 02:05:00,0.76695,0.76695,0.7669,0.76695,393600000.0
2008-03-06 02:06:00,0.76695,0.7671,0.76695,0.76705,776800000.0
2008-03-06 02:07:00,0.76705,0.76715,0.76705,0.7671,298400000.0
2008-03-06 02:08:00,0.7671,0.7671,0.7669,0.7669,1460000000.0
2008-03-06 02:09:00,0.7672,0.7672,0.7672,0.7672,419600000.0
2008-03-06 02:10:00,0.767,0.76715,0.7669,0.76715,419600000.0
2008-03-06 02:11:00,0.7671,0.76715,0.7671,0.76715,424800000.0
2008-03-06 02:12:00,0.76715,0.76715,0.767,0.7671,285600000.0
2008-03-06 02:13:00,0.7671,0.7671,0.767,0.76705,1161200001.0
2008-03-06 02:14:00,0.76705,0.76715,0.76705,0.7671,1420000000.0
2008-03-06 02:15:00,0.7671,0.76715,0.76705,0.76705,2124000000.0
2008-03-06 02:16:00,0.76705,0.76705,0.76705,0.76705,178400000.0
2008-03-06 02:17:00,0.76705,0.76725,0.76705,0.7672,393100000.0
2008-03-06 02:18:00,0.7672,0.7672,0.7672,0.7672,177600000.0
2008-03-06 02:19:00,0.7672,0.76725,0.76715,0.7672,206400000.0
2008-03-06 02:20:00,0.7672,0.76725,0.7672,0.7672,440800000.0
2008-03-06 02:21:00,0.7672,0.76735,0.76715,0.7672,656000020.0
2008-03-06 02:22:00,0.7672,0.76735,0.7671,0.76725,1059200000.0
2008-03-06 02:23:00,0.7672,0.7672,0.7672,0.7672,1160800000.0
2008-03-06 02:24:00,0.7672,0.76725,0.7672,0.7672,1524800000.0
2008-03-06 02:25:00,0.7672,0.76735,0.7672,0.76735,1148600000.0
2008-03-06 02:26:00,0.76735,0.76735,0.76735,0.76735,1065600000.0
2008-03-06 02:27:00,0.76735,0.76735,0.76735,0.76735,801600000.0
2008-03-06 02:28:00,0.76735,0.76735,0.76735,0.76735,1103200000.0
2008-03-06 02:29:00,0.76735,0.76735,0.76735,0.76735,753600000.0
2008-03-06 02:30:00,0.76735,0.76735,0.76735,0.76735,264800000.0
2008-03-06 02:31:00,0.76735,0.76735,0.7673,0.7673,420000000.0
2008-03-06 02:32:00,0.7673,0.76735,0.76725,0.7673,532800000.0
2008-03-06 02:33:00,0.7673,0.7673,0.76725,0.7673,530400000.0
2008-03-06 02:34:00,0.7673,0.7673,0.76725,0.76725,528000000.0
2008-03-06 02:35:00,0.76725,0.76735,0.7672,0.7673,644900000.0
2008-03-06 02:36:00,0.7673,0.76745,0.7672,0.76725,360300000.0
2008-03-06 02:37:00,0.76725,0.76725,0.7671,0.7671,1016200000.0
2008-03-06 02:38:00,0.7671,0.7671,0.7671,0.7671,535200000.0
2008-03-06 02:39:00,0.7671,0.7671,0.7671,0.7671,615200000.0
2008-03-06 02:40:00,0.7671,0.7672,0.7671,0.7672,985600000.0
2008-03-06 02:41:00,0.7672,0.7672,0.7671,0.7671,1424800000.0
2008-03-06 02:42:00,0.7671,0.7671,0.7671,0.7671,1414400000.0
2008-03-06 02:43:00,0.7671,0.7672,0.7671,0.7672,1331200000.0
2008-03-06 02:44:00,0.7672,0.76725,0.7672,0.76725,771200000.0
2008-03-06 02:45:00,0.76725,0.7673,0.7672,0.7673,983200000.0
2008-03-06 02:46:00,0.7673,0.7673,0.7672,0.7673,1019200000.0
2008-03-06 02:47:00,0.7673,0.7673,0.7672,0.76725,2044800000.0
2008-03-06 02:48:00,0.76725,0.76725,0.76715,0.76715,723500000.0
2008-03-06 02:49:00,0.76715,0.7672,0.7671,0.7671,1098200000.0
2008-03-06 02:50:00,0.7671,0.7671,0.767,0.7671,1018600000.0
2008-03-06 02:51:00,0.7671,0.7672,0.7671,0.7672,1001600000.0
2008-03-06 02:52:00,0.7672,0.7672,0.7671,0.7672,976700000.0
2008-03-06 02:53:00,0.7672,0.7673,0.7672,0.7673,949100000.0
2008-03-06 02:54:00,0.7672,0.7673,0.7672,0.76725,897000000.0
2008-03-06 02:55:00,0.76725,0.7675,0.76725,0.7675,979600000.0
2008-03-06 02:56:00,0.7675,0.76755,0.7674,0.7675,933700000.0
2008-03-06 02:57:00,0.7675,0.7675,0.76745,0.76745,791700000.0
2008-03-06 02:58:00,0.76745,0.7675,0.76745,0.7675,987100000.0
2008-03-06 02:59:00,0.7675,0.7675,0.7675,0.7675,1363800000.0
2008-03-06 03:00:00,0.7675,0.7675,0.76745,0.76745,799700000.0
2008-03-06 03:01:00,0.76745,0.7675,0.76745,0.76745,690200000.0
2008-03-06 03:02:00,0.76745,0.7675,0.76745,0.7675,867700000.0
2008-03-06 03:03:00,0.7675,0.7675,0.76745,0.76745,644300000.0
2008-03-06 03:04:00,0.76745,0.7675,0.76745,0.7675,707200000.0
2008-03-06 03:05:00,0.7675,0.7675,0.76745,0.76745,595000000.0
2008-03-06 03:06:00,0.76745,0.7675,0.76735,0.7675,851900000.0
2008-03-06 03:07:00,0.7675,0.7675,0.7674,0.7675,873800000.0
2008-03-06 03:08:00,0.7675,0.7675,0.7673,0.76735,775400000.0
2008-03-06 03:09:00,0.76735,0.76735,0.7672,0.7672,863200000.0
2008-03-06 03:10:00,0.7672,0.7673,0.7672,0.7672,1407500000.0
2008-03-06 03:11:00,0.7672,0.7672,0.7672,0.7672,1410500000.0
2008-03-06 03:12:00,0.7672,0.7672,0.7672,0.7672,1439300000.0
2008-03-06 03:13:00,0.7672,0.7674,0.7672,0.7674,1087400000.0
2008-03-06 03:14:00,0.7674,0.76745,0.7673,0.7673,773100000.0
2008-03-06 03:15:00,0.7673,0.7674,0.7672,0.7672,917100000.0
2008-03-06 03:16:00,0.7672,0.7672,0.7672,0.7672,1436500000.0
2008-03-06 03:17:00,0.7672,0.7672,0.7672,0.7672,1475500000.0
2008-03-06 03:18:00,0.7672,0.7672,0.7672,0.7672,1443000000.0
2008-03-06 03:19:00,0.7672,0.7672,0.7672,0.7672,1436500000.0
2008-03-06 03:20:00,0.7672,0.7672,0.7672,0.7672,1443000000.0
2008-03-06 03:21:00,0.7672,0.7672,0.7672,0.7672,1456000000.0
2008-03-06 03:22:00,0.7672,0.7674,0.7672,0.7674,657500000.0
2008-03-06 03:23:00,0.7674,0.7674,0.7672,0.7672,579600000.0
2008-03-06 03:24:00,0.7672,0.7673,0.7672,0.7673,1344600000.0
2008-03-06 03:25:00,0.7673,0.7673,0.7673,0.7673,1436500000.0
2008-03-06 03:26:00,0.7673,0.7674,0.7672,0.7674,1073600000.0
2008-03-06 03:27:00,0.7674,0.7674,0.7672,0.7673,616400000.0
2008-03-06 03:28:00,0.7673,0.7673,0.7673,0.7673,906100000.0
2008-03-06 03:29:00,0.7673,0.7673,0.76725,0.7673,911100000.0
2008-03-06 03:30:00,0.7673,0.7673,0.7672,0.7672,1426900000.0
2008-03-06 03:31:00,0.7672,0.7672,0.7672,0.7672,1430000000.0
2008-03-06 03:32:00,0.7672,0.7672,0.7672,0.7672,1443000000.0
2008-03-06 03:33:00,0.7672,0.7672,0.7672,0.7672,1436500000.0
2008-03-06 03:34:00,0.7672,0.7672,0.7672,0.7672,1422100000.0
2008-03-06 03:35:00,0.7672,0.7673,0.7672,0.7673,1343000000.0
2008-03-06 03:36:00,0.7673,0.7673,0.76725,0.7673,808400000.0
2008-03-06 03:37:00,0.7673,0.76735,0.76725,0.7673,962500000.0
2008-03-06 03:38:00,0.7673,0.7673,0.76725,0.7673,215500000.0
2008-03-06 03:39:00,0.7673,0.7674,0.7673,0.7673,450900000.0
2008-03-06 03:40:00,0.7673,0.7674,0.7673,0.7674,1030700000.0
2008-03-06 03:41:00,0.7675,0.7676,0.7674,0.7675,975800000.0
2008-03-06 03:42:00,0.7675,0.7678,0.7675,0.7676,1128100000.0
2008-03-06 03:43:00,0.7676,0.7677,0.7676,0.7676,428300000.0
2008-03-06 03:44:00,0.7676,0.7677,0.7676,0.7677,235300000.0
2008-03-06 03:45:00,0.7677,0.7678,0.7676,0.7677,907700000.0
2008-03-06 03:46:00,0.7677,0.7678,0.7677,0.7677,994800000.0
2008-03-06 03:47:00,0.7677,0.7677,0.7677,0.7677,910200000.0
2008-03-06 03:48:00,0.7677,0.7677,0.7677,0.7677,918400000.0
2008-03-06 03:49:00,0.7677,0.7677,0.7675,0.7677,923800000.0
2008-03-06 03:50:00,0.7677,0.7677,0.76755,0.7677,976400000.0
2008-03-06 03:51:00,0.7677,0.7678,0.7677,0.7677,936400000.0
2008-03-06 03:52:00,0.7677,0.7678,0.7677,0.7678,924400000.0
2008-03-06 03:53:00,0.7678,0.7678,0.7678,0.7678,897900000.0
2008-03-06 03:54:00,0.7678,0.7678,0.7676,0.7678,985500000.0
2008-03-06 03:55:00,0.7678,0.7678,0.7677,0.7678,984600000.0
2008-03-06 03:56:00,0.7678,0.7678,0.7676,0.7677,903900000.0
2008-03-06 03:57:00,0.7677,0.7677,0.7677,0.7677,918400000.0
2008-03-06 03:58:00,0.7677,0.7677,0.7677,0.7677,914300000.0
2008-03-06 03:59:00,0.7677,0.7677,0.7676,0.7677,930700000.0
2008-03-06 04:00:00,0.7677,0.7677,0.76765,0.76765,818900000.0
2008-03-06 04:01:00,0.76765,0.7677,0.76765,0.7677,945200000.0
2008-03-06 04:02:00,0.7677,0.7677,0.76765,0.7677,797000000.0
2008-03-06 04:03:00,0.7677,0.7677,0.7677,0.7677,1224200000.0
2008-03-06 04:04:00,0.7677,0.7678,0.7677,0.76775,1031300000.0
2008-03-06 04:05:00,0.76775,0.7678,0.7677,0.7677,857000000.0
2008-03-06 04:06:00,0.7677,0.7677,0.7676,0.7677,1241400000.0
2008-03-06 04:07:00,0.7677,0.7678,0.7677,0.76775,1125600000.0
2008-03-06 04:08:00,0.76775,0.7678,0.7677,0.76775,662500000.0
2008-03-06 04:09:00,0.76775,0.76775,0.76775,0.76775,544800000.0
2008-03-06 04:10:00,0.76775,0.7678,0.7675,0.7676,642400000.0
2008-03-06 04:11:00,0.7676,0.76765,0.7675,0.7675,1329000000.0
2008-03-06 04:12:00,0.7675,0.7675,0.7675,0.7675,1430700000.0
2008-03-06 04:13:00,0.7675,0.7675,0.7675,0.7675,1370500000.0
2008-03-06 04:14:00,0.7675,0.7675,0.7674,0.7675,1449300000.0
2008-03-06 04:15:00,0.7675,0.7675,0.7675,0.7675,1449500000.0
2008-03-06 04:16:00,0.7675,0.7675,0.7675,0.7675,1443000000.0
2008-03-06 04:17:00,0.7675,0.7675,0.76745,0.76745,1370100000.0
2008-03-06 04:18:00,0.76745,0.7675,0.7674,0.7675,1099600000.0
2008-03-06 04:19:00,0.7675,0.7675,0.76745,0.7675,1183500000.0
2008-03-06 04:20:00,0.76745,0.7675,0.76745,0.7675,915800000.0
2008-03-06 04:21:00,0.7675,0.7675,0.7673,0.7673,948800000.0
2008-03-06 04:22:00,0.7673,0.7673,0.7673,0.7673,1338100000.0
2008-03-06 04:23:00,0.7673,0.7673,0.7673,0.7673,1436500000.0
2008-03-06 04:24:00,0.7673,0.7673,0.7673,0.7673,1449500000.0
2008-03-06 04:25:00,0.7673,0.7673,0.7673,0.7673,1443000000.0
2008-03-06 04:26:00,0.7673,0.7673,0.7673,0.7673,1429400000.0
2008-03-06 04:27:00,0.7673,0.7673,0.7673,0.7673,1414400000.0
2008-03-06 04:28:00,0.7673,0.7673,0.7673,0.7673,1446400000.0
2008-03-06 04:29:00,0.7673,0.7674,0.7673,0.7674,940400000.0
2008-03-06 04:30:00,0.7674,0.76745,0.7674,0.76745,654800000.0
2008-03-06 04:31:00,0.76745,0.76745,0.7674,0.76745,539400000.0
2008-03-06 04:32:00,0.76745,0.7675,0.7674,0.7675,607100000.0
2008-03-06 04:33:00,0.7675,0.7675,0.7675,0.7675,1192100000.0
2008-03-06 04:34:00,0.7675,0.7675,0.7675,0.7675,1203000000.0
2008-03-06 04:35:00,0.7675,0.7676,0.7674,0.7674,1126400000.0
2008-03-06 04:36:00,0.7674,0.7675,0.7673,0.7675,970000000.0
2008-03-06 04:37:00,0.7675,0.7675,0.7672,0.7673,1043400000.0
2008-03-06 04:38:00,0.7673,0.7673,0.7673,0.7673,914300000.0
2008-03-06 04:39:00,0.7673,0.76735,0.7673,0.7673,916700000.0
2008-03-06 04:40:00,0.7673,0.7673,0.7672,0.7672,1044800000.0
2008-03-06 04:41:00,0.7672,0.76725,0.7672,0.7672,1440500000.0
2008-03-06 04:42:00,0.7672,0.76725,0.7672,0.76725,1174800000.0
2008-03-06 04:43:00,0.76725,0.7673,0.76725,0.76725,552900000.0
2008-03-06 04:44:00,0.76725,0.7673,0.7672,0.76725,602800000.0
2008-03-06 04:45:00,0.76725,0.76725,0.76725,0.76725,535200000.0
2008-03-06 04:46:00,0.76725,0.76725,0.76725,0.76725,537600000.0
2008-03-06 04:47:00,0.76725,0.76725,0.7672,0.7672,1084600000.0
2008-03-06 04:48:00,0.7672,0.7672,0.7672,0.7672,1456000000.0
2008-03-06 04:49:00,0.7672,0.7672,0.7672,0.7672,1443000000.0
2008-03-06 04:50:00,0.7672,0.7673,0.7671,0.7671,1391300000.0
2008-03-06 04:51:00,0.7671,0.7671,0.767,0.7671,1002900000.0
2008-03-06 04:52:00,0.7671,0.7671,0.7671,0.7671,998300000.0
2008-03-06 04:53:00,0.7671,0.7671,0.7671,0.7671,1436500000.0
2008-03-06 04:54:00,0.7671,0.7671,0.7671,0.7671,1449500000.0
2008-03-06 04:55:00,0.7671,0.7671,0.7671,0.7671,1456000000.0
2008-03-06 04:56:00,0.7671,0.7672,0.7671,0.7671,1438200000.0
2008-03-06 04:57:00,0.7671,0.7671,0.7671,0.7671,1482000000.0
2008-03-06 04:58:00,0.7671,0.7671,0.7671,0.7671,1449500000.0
2008-03-06 04:59:00,0.7671,0.7672,0.7671,0.7671,1014300000.0
2008-03-06 05:00:00,0.7671,0.7671,0.76705,0.76705,757900000.0
2008-03-06 05:01:00,0.76705,0.7671,0.76705,0.7671,720000000.0
2008-03-06 05:02:00,0.7671,0.7671,0.7671,0.7671,922500000.0
2008-03-06 05:03:00,0.7671,0.76725,0.7671,0.76715,831200000.0
2008-03-06 05:04:00,0.76715,0.76715,0.7671,0.76715,543400000.0
2008-03-06 05:05:00,0.76715,0.76725,0.76715,0.76725,727700000.0
2008-03-06 05:06:00,0.76725,0.76725,0.7672,0.76725,563700000.0
2008-03-06 05:07:00,0.76725,0.76725,0.7672,0.7672,1416000000.0
2008-03-06 05:08:00,0.7672,0.76725,0.7672,0.76725,1474900000.0
2008-03-06 05:09:00,0.76725,0.76725,0.7672,0.7672,709900000.0
2008-03-06 05:10:00,0.7672,0.7672,0.7672,0.7672,1462500000.0
2008-03-06 05:11:00,0.7672,0.7674,0.7672,0.7674,1216400000.0
2008-03-06 05:12:00,0.7674,0.7675,0.7673,0.7674,1009000000.0
2008-03-06 05:13:00,0.7674,0.76745,0.7674,0.76745,1230500000.0
2008-03-06 05:14:00,0.76745,0.76745,0.7673,0.76745,1188100000.0
2008-03-06 05:15:00,0.76745,0.7675,0.7674,0.7674,1009900000.0
2008-03-06 05:16:00,0.7674,0.7675,0.7674,0.7675,793500000.0
2008-03-06 05:17:00,0.7674,0.76765,0.7674,0.7675,1052900000.0
2008-03-06 05:18:00,0.7675,0.7676,0.7674,0.7674,1047900000.0
2008-03-06 05:19:00,0.7674,0.7676,0.7674,0.7675,1090100000.0
2008-03-06 05:20:00,0.7675,0.7676,0.7675,0.7675,951700000.0
2008-03-06 05:21:00,0.7675,0.7676,0.7675,0.7675,654200000.0
2008-03-06 05:22:00,0.7675,0.7676,0.7675,0.7675,48600000.0
2008-03-06 05:23:00,0.7675,0.7675,0.7675,0.7675,44800000.0
2008-03-06 05:24:00,0.7675,0.7677,0.7675,0.76755,664400000.0
2008-03-06 05:25:00,0.76755,0.76755,0.7674,0.7674,775400000.0
2008-03-06 05:26:00,0.7674,0.7675,0.7674,0.7674,966700000.0
2008-03-06 05:27:00,0.7674,0.76755,0.7674,0.76755,813700000.0
2008-03-06 05:28:00,0.76755,0.76755,0.7674,0.7675,713500000.0
2008-03-06 05:29:00,0.7674,0.7675,0.7674,0.7674,1123500000.0
2008-03-06 05:30:00,0.7674,0.76755,0.7674,0.7674,914300000.0
2008-03-06 05:31:00,0.7674,0.7675,0.7674,0.7675,1350100000.0
2008-03-06 05:32:00,0.7675,0.7675,0.7675,0.7675,1323300000.0
2008-03-06 05:33:00,0.7675,0.7675,0.7674,0.7674,1014400000.0
2008-03-06 05:34:00,0.7674,0.7674,0.7673,0.7673,1061900000.0
2008-03-06 05:35:00,0.7673,0.7673,0.7673,0.7673,1978400000.0
2008-03-06 05:36:00,0.7673,0.7673,0.7673,0.7673,875900000.0
2008-03-06 05:37:00,0.7674,0.7675,0.7674,0.7674,875900000.0
2008-03-06 05:38:00,0.7674,0.7675,0.7674,0.7674,840500000.0
2008-03-06 05:39:00,0.7674,0.7674,0.7673,0.7673,1455700000.0
2008-03-06 05:40:00,0.7673,0.7674,0.7673,0.7673,1273200000.0
2008-03-06 05:41:00,0.7673,0.7674,0.7673,0.7673,1292300000.0
2008-03-06 05:42:00,0.7673,0.76735,0.7673,0.7673,1269300000.0
2008-03-06 05:43:00,0.7673,0.7674,0.7673,0.7673,860700000.0
2008-03-06 05:44:00,0.7673,0.7674,0.7673,0.7674,908700000.0
2008-03-06 05:45:00,0.7674,0.7674,0.7673,0.7673,981200000.0
2008-03-06 05:46:00,0.7673,0.76735,0.7673,0.7673,822500000.0
2008-03-06 05:47:00,0.7673,0.76735,0.7673,0.7673,890400000.0
2008-03-06 05:48:00,0.7673,0.7674,0.7673,0.7674,926600000.0
2008-03-06 05:49:00,0.7674,0.7674,0.7672,0.7673,1020000000.0
2008-03-06 05:50:00,0.7673,0.76745,0.7673,0.7674,864500000.0
2008-03-06 05:51:00,0.7674,0.7674,0.7674,0.7674,922500000.0
2008-03-06 05:52:00,0.7674,0.7674,0.7674,0.7674,914300000.0
2008-03-06 05:53:00,0.7674,0.76755,0.7674,0.7675,908800000.0
2008-03-06 05:54:00,0.7675,0.7675,0.7674,0.7675,823900000.0
2008-03-06 05:55:00,0.7675,0.7675,0.7673,0.7673,730800000.0
2008-03-06 05:56:00,0.7673,0.7674,0.7673,0.7673,1274500000.0
2008-03-06 05:57:00,0.7673,0.7673,0.7673,0.7673,1443000000.0
2008-03-06 05:58:00,0.7673,0.7673,0.7673,0.7673,1430000000.0
2008-03-06 05:59:00,0.7673,0.7673,0.7673,0.7673,1443000000.0
2008-03-06 06:00:00,0.7673,0.7673,0.7673,0.7673,1462500000.0
2008-03-06 06:01:00,0.7673,0.7673,0.7673,0.7673,1436500000.0
2008-03-06 06:02:00,0.7673,0.7673,0.7673,0.7673,1436500000.0
2008-03-06 06:03:00,0.7673,0.7673,0.7673,0.7673,1449500000.0
2008-03-06 06:04:00,0.7673,0.7673,0.7673,0.7673,1382000000.0
2008-03-06 06:05:00,0.7673,0.7673,0.7673,0.7673,1436500000.0
2008-03-06 06:06:00,0.7673,0.7674,0.7673,0.7674,835300000.0
2008-03-06 06:07:00,0.7674,0.7674,0.7674,0.7674,1332600000.0
2008-03-06 06:08:00,0.7674,0.76745,0.7674,0.7674,635700000.0
2008-03-06 06:09:00,0.7674,0.7674,0.7674,0.7674,504000000.0
2008-03-06 06:10:00,0.7674,0.7674,0.7673,0.7674,664300000.0
2008-03-06 06:11:00,0.7674,0.76745,0.7673,0.7674,1126600000.0
2008-03-06 06:12:00,0.7674,0.7674,0.7674,0.7674,1436500000.0
2008-03-06 06:13:00,0.7674,0.7674,0.7674,0.7674,1318300000.0
2008-03-06 06:14:00,0.7674,0.7674,0.7673,0.7673,1438400000.0
2008-03-06 06:15:00,0.7673,0.7673,0.7672,0.7673,2076800000.0
2008-03-06 06:16:00,0.7673,0.7674,0.7673,0.76735,1113200000.0
2008-03-06 06:17:00,0.76735,0.7674,0.76735,0.76735,544900000.0
2008-03-06 06:18:00,0.76735,0.76735,0.7673,0.7673,907300000.0
2008-03-06 06:19:00,0.7673,0.76735,0.7673,0.7673,933100000.0
2008-03-06 06:20:00,0.7673,0.7674,0.7673,0.7674,810600000.0
2008-03-06 06:21:00,0.7674,0.7674,0.7673,0.7673,987400000.0
2008-03-06 06:22:00,0.7673,0.76735,0.7673,0.7673,1268500000.0
2008-03-06 06:23:00,0.7673,0.76735,0.7673,0.7673,919900000.0
2008-03-06 06:24:00,0.7673,0.76735,0.7673,0.7673,1109500000.0
2008-03-06 06:25:00,0.7673,0.7673,0.7673,0.7673,1173500000.0
2008-03-06 06:26:00,0.7673,0.7673,0.7673,0.7673,1016800000.0
2008-03-06 06:27:00,0.7673,0.7673,0.7673,0.7673,906100000.0
2008-03-06 06:28:00,0.7673,0.7674,0.76715,0.76715,669100000.0
2008-03-06 06:29:00,0.76715,0.76715,0.76715,0.76715,535200000.0
2008-03-06 06:30:00,0.76715,0.7672,0.76715,0.76715,607600000.0
2008-03-06 06:31:00,0.76715,0.7672,0.76715,0.76715,587700000.0
2008-03-06 06:32:00,0.76715,0.76715,0.76715,0.76715,535200000.0
2008-03-06 06:33:00,0.76715,0.7672,0.76715,0.76715,539200000.0
2008-03-06 06:34:00,0.76715,0.76715,0.76715,0.76715,535200000.0
2008-03-06 06:35:00,0.76715,0.7672,0.76715,0.7672,781600000.0
2008-03-06 06:36:00,0.7672,0.7672,0.7672,0.7672,910200000.0
2008-03-06 06:37:00,0.7672,0.7673,0.7672,0.7672,916100000.0
2008-03-06 06:38:00,0.7672,0.7672,0.7672,0.7672,926600000.0
2008-03-06 06:39:00,0.7672,0.7673,0.7672,0.7673,919900000.0
2008-03-06 06:40:00,0.7673,0.7673,0.7673,0.7673,916700000.0
2008-03-06 06:41:00,0.7673,0.7673,0.7673,0.7673,918400000.0
2008-03-06 06:42:00,0.7673,0.7673,0.7673,0.7673,910200000.0
2008-03-06 06:43:00,0.7673,0.7674,0.76715,0.76715,1216300000.0
2008-03-06 06:44:00,0.76715,0.7672,0.76715,0.7672,834600000.0
2008-03-06 06:45:00,0.7672,0.7673,0.7672,0.7672,890500000.0
2008-03-06 06:46:00,0.7672,0.7672,0.7672,0.7672,922500000.0
2008-03-06 06:47:00,0.7672,0.7672,0.7672,0.7672,918400000.0
2008-03-06 06:48:00,0.7672,0.7672,0.7672,0.7672,914300000.0
2008-03-06 06:49:00,0.7672,0.7672,0.7672,0.7672,906200000.0
2008-03-06 06:50:00,0.7672,0.7672,0.76715,0.76715,756000000.0
2008-03-06 06:51:00,0.76715,0.7672,0.76715,0.7672,1598200000.0
2008-03-06 06:52:00,0.7672,0.7672,0.7672,0.7672,1376700000.0
2008-03-06 06:53:00,0.7672,0.7672,0.7672,0.7672,1443000000.0
2008-03-06 06:54:00,0.7672,0.7672,0.7672,0.7672,1449500000.0
2008-03-06 06:55:00,0.7672,0.7672,0.76715,0.7672,1413600000.0
2008-03-06 06:56:00,0.7672,0.7673,0.7672,0.7672,1388000000.0
2008-03-06 06:57:00,0.7672,0.7673,0.7672,0.7673,1067900000.0
2008-03-06 06:58:00,0.7673,0.7673,0.76725,0.7673,1309300000.0
2008-03-06 06:59:00,0.7673,0.7673,0.7673,0.7673,1393700000.0
2008-03-06 07:00:00,0.7673,0.7673,0.7673,0.7673,1127900000.0
2008-03-06 07:01:00,0.7673,0.7673,0.7673,0.7673,553100000.0
2008-03-06 07:02:00,0.7673,0.7674,0.7673,0.7674,1041500000.0
2008-03-06 07:03:00,0.7674,0.7674,0.7674,0.7674,1201400000.0
2008-03-06 07:04:00,0.7674,0.7675,0.7674,0.7674,1370800000.0
2008-03-06 07:05:00,0.7674,0.7675,0.7674,0.7674,1490300000.0
2008-03-06 07:06:00,0.7674,0.7675,0.7674,0.7674,1763700000.0
2008-03-06 07:07:00,0.7674,0.7674,0.7674,0.7674,1788500000.0
2008-03-06 07:08:00,0.7674,0.7674,0.7674,0.7674,1821700000.0
2008-03-06 07:09:00,0.7674,0.76745,0.7674,0.76745,1789400000.0
2008-03-06 07:10:00,0.76745,0.7675,0.7674,0.7675,1674800000.0
2008-03-06 07:11:00,0.7675,0.7675,0.7675,0.7675,922300000.0
2008-03-06 07:12:00,0.7675,0.7675,0.7675,0.7675,1138500000.0
2008-03-06 07:13:00,0.7675,0.7675,0.7675,0.7675,83800000.0
2008-03-06 07:14:00,0.7675,0.7675,0.7675,0.7675,44400000.0
2008-03-06 07:15:00,0.7675,0.7675,0.76745,0.7675,1293600000.0
2008-03-06 07:16:00,0.7675,0.7675,0.7675,0.7675,918400000.0
2008-03-06 07:17:00,0.7675,0.7675,0.7675,0.7675,910200000.0
2008-03-06 07:18:00,0.7675,0.7675,0.7675,0.7675,930700000.0
2008-03-06 07:19:00,0.7675,0.7675,0.7674,0.7674,1643100000.0
2008-03-06 07:20:00,0.7674,0.7674,0.7674,0.7674,1401600000.0
2008-03-06 07:21:00,0.7674,0.7674,0.7674,0.7674,537600000.0
2008-03-06 07:22:00,0.7674,0.7674,0.76715,0.76715,687200000.0
2008-03-06 07:23:00,0.76715,0.7672,0.76715,0.7672,815300000.0
2008-03-06 07:24:00,0.7672,0.7672,0.7672,0.7672,914300000.0
2008-03-06 07:25:00,0.7672,0.7672,0.76715,0.7672,569500000.0
2008-03-06 07:26:00,0.7672,0.7672,0.76715,0.7672,591400000.0
2008-03-06 07:27:00,0.7672,0.7673,0.76715,0.7672,752100000.0
2008-03-06 07:28:00,0.7672,0.76745,0.7672,0.76735,1503200000.0
2008-03-06 07:30:00,0.7674,0.7677,0.7674,0.7676,2143300000.0
2008-03-06 07:31:00,0.7679,0.7679,0.7678,0.7679,2104800000.0
2008-03-06 07:32:00,0.7676,0.76765,0.7676,0.76765,2104800000.0
2008-03-06 07:33:00,0.76765,0.76765,0.7675,0.7675,2036400000.0
2008-03-06 07:34:00,0.76755,0.7676,0.7675,0.7676,1969000000.0
2008-03-06 07:35:00,0.7679,0.768,0.7679,0.768,1334900000.0
2008-03-06 07:36:00,0.7677,0.7677,0.7676,0.76765,1334900000.0
2008-03-06 07:37:00,0.76765,0.7677,0.7676,0.7677,836400000.0
2008-03-06 07:38:00,0.7677,0.7677,0.7676,0.7676,830200000.0
2008-03-06 07:39:00,0.7676,0.7676,0.7675,0.7675,918800000.0
2008-03-06 07:40:00,0.7675,0.7676,0.7674,0.7674,1437600000.0
2008-03-06 07:41:00,0.7674,0.76765,0.7674,0.7676,1025800000.0
2008-03-06 07:42:00,0.7676,0.7676,0.7675,0.7676,1064900000.0
2008-03-06 07:43:00,0.7676,0.7678,0.7675,0.7678,1994100000.0
2008-03-06 07:44:00,0.76765,0.76765,0.7675,0.76755,1994100000.0
2008-03-06 07:45:00,0.7678,0.7678,0.7676,0.7676,2051900000.0
2008-03-06 07:46:00,0.7676,0.7677,0.7676,0.7676,2051900000.0
2008-03-06 07:48:00,0.76765,0.76765,0.7676,0.76765,2074100000.0
2008-03-06 07:49:00,0.76765,0.76765,0.7676,0.76765,2117800000.0
2008-03-06 07:50:00,0.76765,0.76765,0.7676,0.76765,2087800000.0
2008-03-06 07:51:00,0.7678,0.7678,0.7676,0.7676,2113800000.0
2008-03-06 07:52:00,0.7678,0.7678,0.7676,0.7676,2113800000.0
2008-03-06 07:53:00,0.7676,0.7677,0.7676,0.76765,2113800000.0
2008-03-06 07:54:00,0.76765,0.7677,0.7676,0.7677,1481500000.0
2008-03-06 07:55:00,0.7677,0.76775,0.76755,0.76765,1609900000.0
2008-03-06 07:56:00,0.7676,0.7676,0.7676,0.7676,1707900000.0
2008-03-06 07:57:00,0.76745,0.76755,0.7674,0.7674,1707900000.0
2008-03-06 07:58:00,0.7674,0.7674,0.7674,0.7674,1395100000.0
2008-03-06 07:59:00,0.7674,0.7675,0.7674,0.7674,1258500000.0
2008-03-06 08:00:00,0.7674,0.7677,0.7674,0.76745,1088000000.0
2008-03-06 08:01:00,0.76745,0.7675,0.7674,0.7675,822400000.0
2008-03-06 08:02:00,0.7675,0.76765,0.7675,0.7676,965600000.0
2008-03-06 08:03:00,0.7676,0.7677,0.7675,0.7676,1039400000.0
2008-03-06 08:04:00,0.7676,0.7676,0.7676,0.7676,1244500000.0
2008-03-06 08:05:00,0.7676,0.7676,0.7674,0.7674,212000000.0
2008-03-06 08:06:00,0.7674,0.7674,0.7673,0.7673,50500000.0
2008-03-06 08:07:00,0.7673,0.7673,0.7671,0.7672,203900000.0
2008-03-06 08:08:00,0.7672,0.7672,0.7671,0.7672,80200000.0
2008-03-06 08:09:00,0.7672,0.7675,0.7672,0.7673,168400000.0
2008-03-06 08:10:00,0.7673,0.7674,0.7673,0.7673,67000000.0
2008-03-06 08:11:00,0.7673,0.7674,0.7673,0.7674,179700000.0
2008-03-06 08:12:00,0.7674,0.7674,0.7674,0.7674,119200000.0
2008-03-06 08:13:00,0.7674,0.7675,0.7674,0.7675,57100000.0
2008-03-06 08:14:00,0.7675,0.7677,0.7675,0.7676,278599999.0
2008-03-06 08:15:00,0.7676,0.7679,0.7676,0.7676,268200000.0
2008-03-06 08:16:00,0.7674,0.7679,0.7673,0.7677,258400003.0
2008-03-06 08:17:00,0.76755,0.768,0.76755,0.7679,258400003.0
2008-03-06 08:18:00,0.7679,0.76795,0.7678,0.7678,99000000.0
2008-03-06 08:19:00,0.7678,0.7678,0.7678,0.7678,44000000.0
2008-03-06 08:20:00,0.7678,0.7679,0.76775,0.7679,63100000.0
2008-03-06 08:21:00,0.7679,0.7679,0.76775,0.7678,158600000.0
2008-03-06 08:22:00,0.7678,0.7678,0.7678,0.7678,44800000.0
2008-03-06 08:23:00,0.7678,0.7678,0.7678,0.7678,44200000.0
2008-03-06 08:24:00,0.7678,0.7678,0.7678,0.7678,44800000.0
2008-03-06 08:25:00,0.7678,0.7678,0.7678,0.7678,62800000.0
2008-03-06 08:26:00,0.7678,0.7679,0.7678,0.7679,43000000.0
2008-03-06 08:27:00,0.7679,0.7679,0.76785,0.76785,324300000.0
2008-03-06 08:28:00,0.76785,0.76785,0.7678,0.7678,94300000.0
2008-03-06 08:29:00,0.7678,0.7678,0.7678,0.7678,101100000.0
2008-03-06 08:30:00,0.7678,0.7678,0.76775,0.7678,867800000.0
2008-03-06 08:31:00,0.7678,0.76795,0.7678,0.7679,109300000.0
2008-03-06 08:32:00,0.76795,0.76795,0.76785,0.76795,604100000.0
2008-03-06 08:33:00,0.76795,0.768,0.7679,0.768,439200000.0
2008-03-06 08:34:00,0.768,0.768,0.76785,0.76795,420400000.0
2008-03-06 08:35:00,0.76795,0.768,0.76785,0.768,279500000.0
2008-03-06 08:36:00,0.768,0.7681,0.768,0.7681,101000000.0
2008-03-06 08:37:00,0.7681,0.76815,0.7679,0.768,147200000.0
2008-03-06 08:38:00,0.768,0.7683,0.768,0.7682,239200001.0
2008-03-06 08:39:00,0.7682,0.7683,0.7681,0.76815,223900000.0
2008-03-06 08:40:00,0.76815,0.76815,0.768,0.768,379500000.0
2008-03-06 08:41:00,0.768,0.76805,0.7679,0.7679,138200000.0
2008-03-06 08:42:00,0.7679,0.7679,0.76755,0.76765,197700000.0
2008-03-06 08:43:00,0.76765,0.76775,0.7676,0.76775,187200000.0
2008-03-06 08:44:00,0.76775,0.76775,0.76765,0.76775,306600000.0
2008-03-06 08:45:00,0.76775,0.76775,0.76765,0.76765,613000000.0
2008-03-06 08:46:00,0.76765,0.76775,0.76765,0.7677,570000000.0
2008-03-06 08:47:00,0.7677,0.76775,0.76765,0.76765,148500000.0
2008-03-06 08:48:00,0.76765,0.76775,0.76765,0.7677,139000000.0
2008-03-06 08:49:00,0.7677,0.76775,0.7677,0.7677,79100000.0
2008-03-06 08:50:00,0.7677,0.76775,0.7677,0.7677,105500000.0
2008-03-06 08:51:00,0.7677,0.7678,0.7677,0.76775,69100000.0
2008-03-06 08:52:00,0.76775,0.76775,0.7677,0.76775,68000000.0
2008-03-06 08:53:00,0.76775,0.7678,0.7677,0.7678,140200000.0
2008-03-06 08:54:00,0.7678,0.7678,0.7677,0.7678,149700000.0
2008-03-06 08:55:00,0.7678,0.7678,0.7678,0.7678,110500000.0
2008-03-06 08:56:00,0.7678,0.7678,0.7677,0.76775,183000000.0
2008-03-06 08:57:00,0.76775,0.76775,0.76765,0.7677,465700000.0
2008-03-06 08:58:00,0.7677,0.7678,0.7677,0.76775,74500000.0
2008-03-06 08:59:00,0.76775,0.76785,0.76775,0.76785,142300000.0
2008-03-06 09:00:00,0.76785,0.76795,0.76785,0.7679,252500000.0
2008-03-06 09:01:00,0.7679,0.7679,0.76785,0.76785,102500000.0
2008-03-06 09:02:00,0.76785,0.76785,0.76775,0.76775,51200000.0
2008-03-06 09:03:00,0.76775,0.7678,0.76765,0.76765,83800000.0
2008-03-06 09:04:00,0.76765,0.76765,0.7675,0.76755,127500000.0
2008-03-06 09:05:00,0.76755,0.76755,0.76715,0.76715,455700000.0
2008-03-06 09:06:00,0.76715,0.7673,0.76715,0.76725,131200000.0
2008-03-06 09:07:00,0.76725,0.7673,0.7672,0.7672,93800000.0
2008-03-06 09:08:00,0.7672,0.7672,0.76715,0.7672,351400000.0
2008-03-06 09:09:00,0.7672,0.76725,0.7672,0.76725,108600000.0
2008-03-06 09:10:00,0.76725,0.76735,0.76725,0.76735,106100000.0
2008-03-06 09:11:00,0.76735,0.7674,0.7673,0.76735,52600000.0
2008-03-06 09:12:00,0.76735,0.7675,0.76735,0.76745,150900001.0
2008-03-06 09:13:00,0.76745,0.7675,0.7674,0.7674,325200000.0
2008-03-06 09:14:00,0.7674,0.7675,0.7674,0.7675,594000000.0
2008-03-06 09:15:00,0.7675,0.7675,0.7673,0.7674,99900000.0
2008-03-06 09:16:00,0.76735,0.7679,0.76735,0.76775,129600000.0
2008-03-06 09:17:00,0.76775,0.7679,0.76775,0.7679,135200000.0
2008-03-06 09:18:00,0.7679,0.7679,0.7677,0.7677,97900000.0
2008-03-06 09:19:00,0.7677,0.7677,0.7675,0.7675,218300000.0
2008-03-06 09:20:00,0.7675,0.7675,0.76725,0.7673,81300000.0
2008-03-06 09:21:00,0.7673,0.7673,0.7671,0.76715,65400000.0
2008-03-06 09:22:00,0.76715,0.7672,0.7671,0.76715,91800000.0
2008-03-06 09:23:00,0.76715,0.76725,0.7671,0.76725,99200000.0
2008-03-06 09:24:00,0.76725,0.7673,0.7672,0.7672,146700000.0
2008-03-06 09:25:00,0.7672,0.76725,0.767,0.7672,132000000.0
2008-03-06 09:26:00,0.7672,0.76735,0.7672,0.76735,74200000.0
2008-03-06 09:27:00,0.76735,0.76735,0.7672,0.7673,79100000.0
2008-03-06 09:28:00,0.7673,0.7673,0.76715,0.7672,67800000.0
2008-03-06 09:29:00,0.7672,0.7672,0.76705,0.7671,68600000.0
2008-03-06 09:30:00,0.7671,0.76715,0.76705,0.7671,77800000.0
2008-03-06 09:31:00,0.7671,0.76715,0.76705,0.76715,65400000.0
2008-03-06 09:32:00,0.76715,0.7672,0.7671,0.76715,51400000.0
2008-03-06 09:33:00,0.76715,0.76735,0.76715,0.7673,99100000.0
2008-03-06 09:34:00,0.7673,0.7673,0.7673,0.7673,104500000.0
2008-03-06 09:35:00,0.7673,0.7674,0.7673,0.76735,108400000.0
2008-03-06 09:36:00,0.76735,0.76755,0.76735,0.7675,86300000.0
2008-03-06 09:37:00,0.7675,0.7675,0.7674,0.7674,103000000.0
2008-03-06 09:38:00,0.7674,0.7676,0.76735,0.7675,137400000.0
2008-03-06 09:39:00,0.7675,0.7676,0.7675,0.7676,122100000.0
2008-03-06 09:40:00,0.7676,0.7676,0.76755,0.7676,86900000.0
2008-03-06 09:41:00,0.7676,0.76785,0.76755,0.76785,87600000.0
2008-03-06 09:42:00,0.76785,0.7679,0.7677,0.76785,103100000.0
2008-03-06 09:43:00,0.76785,0.76785,0.7677,0.7678,93500000.0
2008-03-06 09:44:00,0.7678,0.7679,0.76775,0.76785,121100000.0
2008-03-06 09:45:00,0.76785,0.76785,0.7677,0.76775,96400000.0
2008-03-06 09:46:00,0.76775,0.7678,0.7677,0.7677,77600000.0
2008-03-06 09:47:00,0.7677,0.7679,0.7677,0.7679,96900000.0
2008-03-06 09:48:00,0.7679,0.7679,0.7678,0.7679,94700000.0
2008-03-06 09:49:00,0.7679,0.76795,0.76785,0.76785,64800000.0
2008-03-06 09:50:00,0.76785,0.76785,0.76755,0.7676,187300000.0
2008-03-06 09:51:00,0.76755,0.7676,0.76725,0.76725,112900000.0
2008-03-06 09:52:00,0.7672,0.7673,0.7671,0.7672,116400000.0
2008-03-06 09:53:00,0.7672,0.7672,0.767,0.7671,147400000.0
2008-03-06 09:54:00,0.7671,0.7673,0.7671,0.7673,116500000.0
2008-03-06 09:55:00,0.7673,0.76735,0.7673,0.7673,260500000.0
2008-03-06 09:56:00,0.7673,0.7675,0.7673,0.76735,271600000.0
2008-03-06 09:57:00,0.76735,0.76745,0.76735,0.7674,121700000.0
2008-03-06 09:58:00,0.7674,0.76755,0.7674,0.7674,355200000.0
2008-03-06 09:59:00,0.7674,0.7675,0.76735,0.76735,336600000.0
2008-03-06 10:00:00,0.76735,0.76745,0.76735,0.76745,234300000.0
2008-03-06 10:01:00,0.76745,0.76745,0.76725,0.7673,192100000.0
2008-03-06 10:02:00,0.7673,0.76735,0.7673,0.7673,87300000.0
2008-03-06 10:03:00,0.7673,0.76765,0.7673,0.7676,326800000.0
2008-03-06 10:04:00,0.76755,0.7678,0.76745,0.76755,423100000.0
2008-03-06 10:05:00,0.7675,0.76775,0.7675,0.76775,205000000.0
2008-03-06 10:06:00,0.76775,0.76785,0.7677,0.76775,415100000.0
2008-03-06 10:07:00,0.7677,0.76795,0.7677,0.76785,622100000.0
2008-03-06 10:08:00,0.7678,0.7679,0.7678,0.7678,501300000.0
2008-03-06 10:09:00,0.7678,0.7678,0.7677,0.7678,448900000.0
2008-03-06 10:10:00,0.76775,0.768,0.76775,0.76795,448100000.0
2008-03-06 10:11:00,0.76795,0.76795,0.7679,0.7679,590700000.0
2008-03-06 10:12:00,0.7679,0.768,0.7679,0.768,260200000.0
2008-03-06 10:13:00,0.768,0.7681,0.76795,0.7681,865500000.0
2008-03-06 10:14:00,0.7681,0.76835,0.76805,0.76825,495300000.0
2008-03-06 10:15:00,0.76825,0.7683,0.7681,0.7682,416900000.0
2008-03-06 10:16:00,0.7682,0.7684,0.7682,0.7684,451400000.0
2008-03-06 10:17:00,0.7684,0.7684,0.7682,0.76825,159100000.0
2008-03-06 10:18:00,0.7682,0.7683,0.7682,0.76825,480800000.0
2008-03-06 10:19:00,0.76825,0.76825,0.76815,0.7682,227600000.0
2008-03-06 10:20:00,0.7682,0.76835,0.7682,0.7682,508300000.0
2008-03-06 10:21:00,0.7682,0.76825,0.76815,0.7682,174100000.0
2008-03-06 10:22:00,0.7682,0.7683,0.7682,0.7682,231000000.0
2008-03-06 10:23:00,0.7682,0.76835,0.76815,0.76835,298300000.0
2008-03-06 10:24:00,0.76835,0.76835,0.76815,0.7683,160700000.0
2008-03-06 10:25:00,0.7683,0.76835,0.7682,0.76825,595000000.0
2008-03-06 10:26:00,0.76825,0.7684,0.76825,0.76835,525200000.0
2008-03-06 10:27:00,0.76835,0.76835,0.76815,0.7682,256400000.0
2008-03-06 10:28:00,0.7682,0.7682,0.7681,0.76815,143400000.0
2008-03-06 10:29:00,0.76815,0.7682,0.7679,0.768,243200000.0
2008-03-06 10:30:00,0.768,0.768,0.7678,0.7678,630200000.0
2008-03-06 10:31:00,0.7678,0.7681,0.7678,0.768,672000000.0
2008-03-06 10:32:00,0.768,0.76805,0.7679,0.76805,174100000.0
2008-03-06 10:33:00,0.76805,0.76805,0.76795,0.768,459100000.0
2008-03-06 10:34:00,0.768,0.76815,0.768,0.76805,387300000.0
2008-03-06 10:35:00,0.76805,0.7681,0.768,0.76805,497500000.0
2008-03-06 10:36:00,0.768,0.7681,0.7678,0.7679,327800000.0
2008-03-06 10:37:00,0.7679,0.76795,0.76785,0.76795,424200000.0
2008-03-06 10:38:00,0.76795,0.768,0.7678,0.76785,527500000.0
2008-03-06 10:39:00,0.76785,0.76785,0.76765,0.7677,264400000.0
2008-03-06 10:40:00,0.7677,0.76785,0.7676,0.76775,391900000.0
2008-03-06 10:41:00,0.76785,0.7679,0.7674,0.7675,511700000.0
2008-03-06 10:42:00,0.76745,0.76765,0.76745,0.76755,850500000.0
2008-03-06 10:43:00,0.76755,0.7676,0.7675,0.7676,574200000.0
2008-03-06 10:44:00,0.76755,0.7676,0.76745,0.7675,461000000.0
2008-03-06 10:45:00,0.7675,0.7675,0.76735,0.76745,306800000.0
2008-03-06 10:46:00,0.76745,0.7675,0.7673,0.7675,317800000.0
2008-03-06 10:47:00,0.7675,0.7675,0.7674,0.7674,420400000.0
2008-03-06 10:48:00,0.7674,0.7675,0.7673,0.7675,331300000.0
2008-03-06 10:49:00,0.7675,0.76755,0.7674,0.7675,483500000.0
2008-03-06 10:50:00,0.76755,0.7679,0.7675,0.7679,508500001.0
2008-03-06 10:51:00,0.7679,0.7681,0.7679,0.7679,348200000.0
2008-03-06 10:52:00,0.7679,0.7682,0.7679,0.76815,141300000.0
2008-03-06 10:53:00,0.76815,0.7682,0.76805,0.76805,266100000.0
2008-03-06 10:54:00,0.76805,0.7683,0.76805,0.7682,356100000.0
2008-03-06 10:55:00,0.7682,0.76825,0.76815,0.76815,576000000.0
2008-03-06 10:56:00,0.76815,0.7682,0.76815,0.7682,122200000.0
2008-03-06 10:57:00,0.7682,0.7685,0.7682,0.7685,346300000.0
2008-03-06 10:58:00,0.7685,0.7686,0.7684,0.7685,480700000.0
2008-03-06 10:59:00,0.7685,0.7685,0.76815,0.76815,202800000.0
2008-03-06 11:00:00,0.76815,0.76825,0.7681,0.7682,201300000.0
2008-03-06 11:01:00,0.7682,0.7683,0.76815,0.76815,649700000.0
2008-03-06 11:02:00,0.76815,0.7682,0.76805,0.7681,528400000.0
2008-03-06 11:03:00,0.7681,0.76815,0.76805,0.7681,857700000.0
2008-03-06 11:04:00,0.7681,0.7681,0.76805,0.7681,310400000.0
2008-03-06 11:05:00,0.7681,0.7681,0.76805,0.7681,230100000.0
2008-03-06 11:06:00,0.7681,0.7681,0.7679,0.768,264200000.0
2008-03-06 11:07:00,0.768,0.7681,0.768,0.7681,538600000.0
2008-03-06 11:08:00,0.7681,0.7682,0.7681,0.7682,423100000.0
2008-03-06 11:09:00,0.7682,0.7683,0.7682,0.7682,243200000.0
2008-03-06 11:10:00,0.7682,0.7683,0.7682,0.76825,366800000.0
2008-03-06 11:11:00,0.76825,0.76845,0.7682,0.7683,235500000.0
2008-03-06 11:12:00,0.7683,0.7684,0.76825,0.7683,172200000.0
2008-03-06 11:13:00,0.7683,0.7683,0.7682,0.76825,187600000.0
2008-03-06 11:14:00,0.76825,0.76825,0.7682,0.7682,356900000.0
2008-03-06 11:15:00,0.7682,0.7683,0.7682,0.7683,475200000.0
2008-03-06 11:16:00,0.7683,0.7685,0.7683,0.7685,168400000.0
2008-03-06 11:17:00,0.76845,0.76845,0.7683,0.7683,195200000.0
2008-03-06 11:18:00,0.7683,0.76835,0.76815,0.7682,294200000.0
2008-03-06 11:19:00,0.7682,0.76825,0.7681,0.7681,261400000.0
2008-03-06 11:20:00,0.7681,0.7681,0.768,0.768,480300000.0
2008-03-06 11:21:00,0.768,0.76805,0.768,0.768,627200000.0
2008-03-06 11:22:00,0.768,0.768,0.768,0.768,100000000.0
2008-03-06 11:23:00,0.768,0.7681,0.768,0.7681,281300000.0
2008-03-06 11:24:00,0.7681,0.7681,0.768,0.76805,139900000.0
2008-03-06 11:25:00,0.76805,0.7681,0.76805,0.7681,196400000.0
2008-03-06 11:26:00,0.7681,0.76815,0.76805,0.7681,240200000.0
2008-03-06 11:27:00,0.7681,0.7681,0.768,0.768,245800000.0
2008-03-06 11:28:00,0.768,0.76805,0.768,0.76805,197600000.0
2008-03-06 11:29:00,0.76805,0.7681,0.768,0.76805,357500000.0
2008-03-06 11:30:00,0.76805,0.7681,0.768,0.768,130100000.0
2008-03-06 11:31:00,0.768,0.7681,0.76795,0.768,171500000.0
2008-03-06 11:32:00,0.768,0.76805,0.76795,0.768,117600000.0
2008-03-06 11:33:00,0.768,0.76805,0.768,0.768,538100000.0
2008-03-06 11:34:00,0.768,0.7681,0.768,0.76805,578900000.0
2008-03-06 11:35:00,0.76805,0.76805,0.768,0.76805,126400000.0
2008-03-06 11:36:00,0.76805,0.76805,0.76795,0.768,189200000.0
2008-03-06 11:37:00,0.768,0.768,0.76795,0.768,96300000.0
2008-03-06 11:38:00,0.768,0.768,0.76795,0.768,76000000.0
2008-03-06 11:39:00,0.768,0.76805,0.76795,0.768,140700000.0
2008-03-06 11:40:00,0.768,0.768,0.7679,0.76795,82800000.0
2008-03-06 11:41:00,0.76795,0.76805,0.76795,0.76795,215500000.0
2008-03-06 11:42:00,0.76795,0.768,0.76795,0.768,122200000.0
2008-03-06 11:43:00,0.768,0.768,0.7679,0.768,98600000.0
2008-03-06 11:44:00,0.768,0.7681,0.76795,0.76805,740500000.0
2008-03-06 11:45:00,0.76805,0.7681,0.768,0.76805,636100000.0
2008-03-06 11:46:00,0.76805,0.7681,0.768,0.7681,404900000.0
2008-03-06 11:47:00,0.7681,0.7681,0.76805,0.76805,58000000.0
2008-03-06 11:48:00,0.76805,0.7682,0.768,0.7682,257100000.0
2008-03-06 11:49:00,0.7682,0.76825,0.7681,0.76815,637800000.0
2008-03-06 11:50:00,0.7681,0.7683,0.7681,0.7683,566100000.0
2008-03-06 11:51:00,0.7683,0.7683,0.7682,0.7682,259300000.0
2008-03-06 11:52:00,0.7682,0.7683,0.76805,0.76805,785200000.0
2008-03-06 11:53:00,0.76805,0.7683,0.76805,0.76825,945900000.0
2008-03-06 11:54:00,0.76825,0.76825,0.76805,0.76815,610000000.0
2008-03-06 11:55:00,0.76815,0.76835,0.76815,0.76835,334200000.0
2008-03-06 11:56:00,0.76835,0.76855,0.7683,0.76855,1130000000.0
2008-03-06 11:57:00,0.76855,0.7687,0.7685,0.7687,764100000.0
2008-03-06 11:58:00,0.7687,0.76875,0.7687,0.7687,438900000.0
2008-03-06 11:59:00,0.7687,0.7687,0.7684,0.7684,319400000.0
2008-03-06 12:00:00,0.7684,0.7685,0.7684,0.76845,605100000.0
2008-03-06 12:01:00,0.76845,0.7685,0.7684,0.7684,594500000.0
2008-03-06 12:02:00,0.7684,0.76845,0.76835,0.76845,318300000.0
2008-03-06 12:03:00,0.76845,0.7687,0.76845,0.7686,398700000.0
2008-03-06 12:04:00,0.7688,0.7689,0.7687,0.7687,105600000.0
2008-03-06 12:05:00,0.7687,0.76885,0.7686,0.76885,384200000.0
2008-03-06 12:06:00,0.76885,0.769,0.76875,0.7688,455000000.0
2008-03-06 12:07:00,0.7688,0.7689,0.7685,0.7685,722600000.0
2008-03-06 12:08:00,0.7685,0.7686,0.7684,0.7685,313400000.0
2008-03-06 12:09:00,0.7685,0.76855,0.7685,0.7685,499700000.0
2008-03-06 12:10:00,0.7685,0.7686,0.7685,0.76855,420500000.0
2008-03-06 12:11:00,0.76855,0.7688,0.7685,0.76875,664200000.0
2008-03-06 12:12:00,0.76875,0.7688,0.7686,0.76875,545700000.0
2008-03-06 12:13:00,0.76875,0.7689,0.76875,0.7689,539000000.0
2008-03-06 12:14:00,0.7689,0.7691,0.7689,0.76905,1872999997.0
2008-03-06 12:15:00,0.76905,0.76915,0.76905,0.7691,554200000.0
2008-03-06 12:16:00,0.7691,0.7691,0.769,0.769,572450000.0
2008-03-06 12:17:00,0.769,0.769,0.76885,0.769,344650000.0
2008-03-06 12:18:00,0.769,0.769,0.7689,0.769,19200000.0
2008-03-06 12:19:00,0.769,0.76915,0.769,0.7691,256100000.0
2008-03-06 12:20:00,0.7691,0.7691,0.769,0.769,594550000.0
2008-03-06 12:21:00,0.76895,0.769,0.7688,0.769,44800000.0
2008-03-06 12:22:00,0.769,0.76905,0.769,0.769,167000000.0
2008-03-06 12:23:00,0.769,0.769,0.76895,0.769,38950000.0
2008-03-06 12:24:00,0.769,0.769,0.7689,0.7689,543100000.0
2008-03-06 12:25:00,0.7689,0.7689,0.7689,0.7689,676900000.0
2008-03-06 12:26:00,0.7689,0.7689,0.7685,0.76865,469400000.0
2008-03-06 12:27:00,0.76865,0.76865,0.76835,0.76835,571000000.0
2008-03-06 12:28:00,0.76835,0.7684,0.76825,0.76835,462500000.0
2008-03-06 12:29:00,0.76835,0.7685,0.7683,0.7683,546400000.0
2008-03-06 12:30:00,0.7683,0.7684,0.7683,0.7683,405200000.0
2008-03-06 12:31:00,0.7683,0.76845,0.7683,0.76835,270400000.0
2008-03-06 12:32:00,0.7683,0.7684,0.7683,0.7684,346700000.0
2008-03-06 12:33:00,0.7684,0.76845,0.76835,0.7684,309500000.0
2008-03-06 12:34:00,0.7684,0.7684,0.7683,0.7683,506500000.0
2008-03-06 12:35:00,0.7683,0.7683,0.76825,0.7683,350100000.0
2008-03-06 12:36:00,0.7683,0.7683,0.7682,0.7682,324700000.0
2008-03-06 12:37:00,0.7682,0.7683,0.7682,0.7682,805900000.0
2008-03-06 12:38:00,0.7682,0.7683,0.7682,0.7682,413700000.0
2008-03-06 12:39:00,0.7682,0.7682,0.7681,0.7682,411700000.0
2008-03-06 12:40:00,0.7682,0.76825,0.7682,0.7682,491200000.0
2008-03-06 12:41:00,0.7682,0.7682,0.76815,0.7682,192100000.0
2008-03-06 12:42:00,0.7682,0.7682,0.76815,0.7682,439700001.0
2008-03-06 12:43:00,0.7682,0.7682,0.76805,0.76815,194400000.0
2008-03-06 12:44:00,0.76815,0.7683,0.76815,0.7683,306300000.0
2008-03-06 12:45:00,0.7683,0.76845,0.7683,0.7684,611700000.0
2008-03-06 12:46:00,0.7684,0.7684,0.76825,0.7683,843800001.0
2008-03-06 12:47:00,0.7683,0.7684,0.7683,0.7683,858200000.0
2008-03-06 12:48:00,0.7683,0.7683,0.768,0.7681,649700000.0
2008-03-06 12:49:00,0.7681,0.7682,0.7681,0.76815,752000000.0
2008-03-06 12:50:00,0.76815,0.76825,0.76815,0.76825,514399999.0
2008-03-06 12:51:00,0.76825,0.76825,0.7682,0.7682,730300000.0
2008-03-06 12:52:00,0.7682,0.76845,0.7682,0.76845,1031100000.0
2008-03-06 12:53:00,0.76845,0.76845,0.76825,0.76825,430600000.0
2008-03-06 12:54:00,0.76825,0.7683,0.76815,0.76825,500200000.0
2008-03-06 12:55:00,0.7682,0.76825,0.7682,0.76825,769100000.0
2008-03-06 12:56:00,0.76825,0.76825,0.76815,0.76815,359500000.0
2008-03-06 12:57:00,0.76815,0.76815,0.768,0.768,409700000.0
2008-03-06 12:58:00,0.768,0.76835,0.768,0.7683,482400000.0
2008-03-06 12:59:00,0.7683,0.76845,0.7683,0.7683,589900000.0
2008-03-06 13:00:00,0.7683,0.7683,0.7681,0.7682,505200000.0
2008-03-06 13:01:00,0.7682,0.7682,0.7681,0.76815,658000000.0
2008-03-06 13:02:00,0.76815,0.7682,0.76815,0.76815,857900000.0
2008-03-06 13:03:00,0.76815,0.7683,0.7681,0.7683,1180300000.0
2008-03-06 13:04:00,0.7683,0.7683,0.76825,0.76825,1116000000.0
2008-03-06 13:05:00,0.76825,0.7683,0.76825,0.7683,817400000.0
2008-03-06 13:06:00,0.7683,0.7683,0.7683,0.7683,51600000.0
2008-03-06 13:07:00,0.7683,0.7683,0.7682,0.76825,512600000.0
2008-03-06 13:08:00,0.76825,0.76825,0.76815,0.76815,921100000.0
2008-03-06 13:09:00,0.76815,0.76815,0.768,0.7681,837100000.0
2008-03-06 13:10:00,0.7681,0.76815,0.76805,0.7681,146100000.0
2008-03-06 13:11:00,0.7681,0.7682,0.76805,0.7682,265800000.0
2008-03-06 13:12:00,0.7682,0.76845,0.76815,0.76845,615800000.0
2008-03-06 13:13:00,0.76845,0.7687,0.76845,0.76855,934400000.0
2008-03-06 13:14:00,0.76855,0.7687,0.7685,0.76865,711400000.0
2008-03-06 13:15:00,0.76865,0.76865,0.76845,0.7685,594900000.0
2008-03-06 13:16:00,0.7685,0.7685,0.76835,0.7684,384600000.0
2008-03-06 13:17:00,0.7684,0.7684,0.76825,0.7683,319000000.0
2008-03-06 13:18:00,0.7683,0.76835,0.7683,0.7683,272400000.0
2008-03-06 13:19:00,0.7683,0.7687,0.7683,0.7687,309400000.0
2008-03-06 13:20:00,0.7687,0.7689,0.76865,0.76885,571200000.0
2008-03-06 13:21:00,0.76885,0.76885,0.76865,0.7687,537600000.0
2008-03-06 13:22:00,0.7687,0.7687,0.7686,0.7686,566700000.0
2008-03-06 13:23:00,0.76865,0.7687,0.76855,0.76855,469100000.0
2008-03-06 13:24:00,0.76855,0.76865,0.76855,0.76865,645800000.0
2008-03-06 13:25:00,0.76865,0.76865,0.76855,0.7686,598600000.0
2008-03-06 13:26:00,0.7686,0.7687,0.76855,0.76865,992700000.0
2008-03-06 13:27:00,0.76865,0.76875,0.76865,0.76875,993900000.0
2008-03-06 13:28:00,0.76875,0.76875,0.76865,0.76865,445900000.0
2008-03-06 13:29:00,0.76865,0.7687,0.76865,0.7687,286900000.0
2008-03-06 13:30:00,0.7687,0.76875,0.7687,0.7687,864000000.0
2008-03-06 13:31:00,0.7687,0.76875,0.7687,0.76875,1252400000.0
2008-03-06 13:32:00,0.7687,0.76875,0.76865,0.7687,200600000.0
2008-03-06 13:33:00,0.7687,0.7687,0.76845,0.76845,261500000.0
2008-03-06 13:34:00,0.76845,0.7685,0.76845,0.7685,193700000.0
2008-03-06 13:35:00,0.7685,0.76865,0.7685,0.76865,560100000.0
2008-03-06 13:36:00,0.7686,0.7687,0.7686,0.76865,327700000.0
2008-03-06 13:37:00,0.76865,0.7687,0.76835,0.76835,367500000.0
2008-03-06 13:38:00,0.76835,0.7684,0.76795,0.7681,679800000.0
2008-03-06 13:39:00,0.7681,0.7681,0.768,0.76805,254500000.0
2008-03-06 13:40:00,0.76805,0.7681,0.768,0.7681,369900000.0
2008-03-06 13:41:00,0.7681,0.7681,0.76795,0.768,399400000.0
2008-03-06 13:42:00,0.768,0.76805,0.768,0.76805,237600000.0
2008-03-06 13:43:00,0.76805,0.7682,0.76805,0.76815,286900000.0
2008-03-06 13:44:00,0.76815,0.76835,0.76815,0.76825,637500000.0
2008-03-06 13:45:00,0.76825,0.76825,0.7681,0.76815,526700000.0
2008-03-06 13:46:00,0.76815,0.7682,0.768,0.768,352700000.0
2008-03-06 13:47:00,0.768,0.7681,0.768,0.7681,151000000.0
2008-03-06 13:48:00,0.7681,0.7682,0.7681,0.7682,208900000.0
2008-03-06 13:49:00,0.7682,0.76825,0.7681,0.76825,218700000.0
2008-03-06 13:50:00,0.76825,0.7684,0.76825,0.7684,373600000.0
2008-03-06 13:51:00,0.7684,0.76845,0.76805,0.7681,420600000.0
2008-03-06 13:52:00,0.7681,0.7681,0.768,0.76805,577900000.0
2008-03-06 13:53:00,0.76805,0.7682,0.76805,0.76815,477500000.0
2008-03-06 13:54:00,0.76815,0.7682,0.76805,0.7681,418600000.0
2008-03-06 13:55:00,0.7681,0.7681,0.768,0.7681,582700000.0
2008-03-06 13:56:00,0.7681,0.7682,0.76805,0.7682,119400000.0
2008-03-06 13:57:00,0.7682,0.7683,0.7682,0.7683,61300000.0
2008-03-06 13:58:00,0.7683,0.7683,0.76805,0.7682,164700000.0
2008-03-06 13:59:00,0.7682,0.76835,0.7677,0.7677,482700000.0
2008-03-06 14:00:00,0.7677,0.7678,0.767,0.7677,275300000.0
2008-03-06 14:01:00,0.7677,0.76775,0.76725,0.7673,119100000.0
2008-03-06 14:02:00,0.7673,0.7673,0.7671,0.76725,180000000.0
2008-03-06 14:03:00,0.76725,0.7673,0.7671,0.7671,180400000.0
2008-03-06 14:04:00,0.7671,0.7672,0.76665,0.7667,203000000.0
2008-03-06 14:05:00,0.7667,0.76675,0.76645,0.76655,415300000.0
2008-03-06 14:06:00,0.76655,0.7669,0.76645,0.7669,362700000.0
2008-03-06 14:07:00,0.7669,0.7669,0.7668,0.76685,317200000.0
2008-03-06 14:08:00,0.76685,0.7669,0.7667,0.7667,304800000.0
2008-03-06 14:09:00,0.7667,0.76685,0.76665,0.7668,297600000.0
2008-03-06 14:10:00,0.7668,0.76705,0.7668,0.767,503300000.0
2008-03-06 14:11:00,0.767,0.767,0.7668,0.7669,492100000.0
2008-03-06 14:12:00,0.7669,0.7669,0.7666,0.76675,509900000.0
2008-03-06 14:13:00,0.76675,0.76675,0.7666,0.7666,378400000.0
2008-03-06 14:14:00,0.7666,0.76665,0.7665,0.7666,579300000.0
2008-03-06 14:15:00,0.7666,0.7666,0.7663,0.76635,310100000.0
2008-03-06 14:16:00,0.76635,0.7664,0.7662,0.7663,293600000.0
2008-03-06 14:17:00,0.7663,0.7666,0.7663,0.7666,442900000.0
2008-03-06 14:18:00,0.7666,0.7667,0.7666,0.76665,409500000.0
2008-03-06 14:19:00,0.76665,0.7667,0.7666,0.76665,749400000.0
2008-03-06 14:20:00,0.76665,0.76665,0.7665,0.76655,745400000.0
2008-03-06 14:21:00,0.76655,0.7666,0.76645,0.7666,659300000.0
2008-03-06 14:22:00,0.7666,0.7668,0.76655,0.76655,700100000.0
2008-03-06 14:23:00,0.76655,0.76665,0.7665,0.76665,658500000.0
2008-03-06 14:24:00,0.76665,0.76675,0.7666,0.7667,383000000.0
2008-03-06 14:25:00,0.7667,0.76675,0.76655,0.76655,561900000.0
2008-03-06 14:26:00,0.76655,0.7667,0.76655,0.76665,570400000.0
2008-03-06 14:27:00,0.76665,0.76675,0.7666,0.76665,420200000.0
2008-03-06 14:28:00,0.76665,0.76675,0.76655,0.7667,536300000.0
2008-03-06 14:29:00,0.7667,0.76675,0.7665,0.7665,402000000.0
2008-03-06 14:30:00,0.7665,0.76655,0.76645,0.7665,196800000.0
2008-03-06 14:31:00,0.7665,0.7667,0.7665,0.76655,261500000.0
2008-03-06 14:32:00,0.76655,0.76665,0.7665,0.7665,951700000.0
2008-03-06 14:33:00,0.7665,0.7667,0.7665,0.76665,546600000.0
2008-03-06 14:34:00,0.76665,0.7667,0.76655,0.76665,728800000.0
2008-03-06 14:35:00,0.76665,0.7667,0.76655,0.7666,664500000.0
2008-03-06 14:36:00,0.7666,0.76665,0.7665,0.7665,306300000.0
2008-03-06 14:37:00,0.7665,0.7665,0.7664,0.7665,488400000.0
2008-03-06 14:38:00,0.7665,0.7665,0.76645,0.7665,361300000.0
2008-03-06 14:39:00,0.7665,0.7665,0.76635,0.7664,348400000.0
2008-03-06 14:40:00,0.7664,0.7665,0.7664,0.7665,427300000.0
2008-03-06 14:41:00,0.7665,0.7665,0.7662,0.7663,394200000.0
2008-03-06 14:42:00,0.76625,0.76635,0.766,0.7661,322000000.0
2008-03-06 14:43:00,0.7661,0.7662,0.7659,0.76605,269100000.0
2008-03-06 14:44:00,0.76605,0.76625,0.766,0.76605,629400000.0
2008-03-06 14:45:00,0.76605,0.7664,0.766,0.7663,968800000.0
2008-03-06 14:46:00,0.7663,0.7665,0.7663,0.7664,547900000.0
2008-03-06 14:47:00,0.7664,0.7664,0.766,0.7661,613300000.0
2008-03-06 14:48:00,0.7661,0.76615,0.766,0.76605,371000000.0
2008-03-06 14:49:00,0.76605,0.7661,0.76595,0.76595,263900000.0
2008-03-06 14:50:00,0.76595,0.76605,0.76555,0.76555,474000000.0
2008-03-06 14:51:00,0.76555,0.76565,0.7654,0.7654,853300000.0
2008-03-06 14:52:00,0.7654,0.7654,0.7651,0.76515,493600000.0
2008-03-06 14:53:00,0.7652,0.76525,0.76515,0.7652,255400000.0
2008-03-06 14:54:00,0.7652,0.7653,0.76515,0.7652,341700000.0
2008-03-06 14:55:00,0.7652,0.76535,0.7652,0.76525,492200000.0
2008-03-06 14:56:00,0.76525,0.76525,0.765,0.765,688200000.0
2008-03-06 14:57:00,0.765,0.765,0.7647,0.76475,383200000.0
2008-03-06 14:58:00,0.76475,0.765,0.76475,0.7648,703400000.0
2008-03-06 14:59:00,0.7648,0.76485,0.76475,0.7648,671700000.0
2008-03-06 15:00:00,0.7648,0.7648,0.7644,0.76445,405900000.0
2008-03-06 15:01:00,0.76445,0.7645,0.7644,0.7644,626100000.0
2008-03-06 15:02:00,0.7644,0.7646,0.7643,0.7643,558500000.0
2008-03-06 15:03:00,0.7643,0.7643,0.7642,0.7643,327600000.0
2008-03-06 15:04:00,0.7643,0.76445,0.76415,0.76435,453100000.0
2008-03-06 15:05:00,0.76435,0.76435,0.7642,0.7642,587500000.0
2008-03-06 15:06:00,0.7642,0.7642,0.7638,0.76395,490100000.0
2008-03-06 15:07:00,0.76395,0.764,0.7637,0.76385,587600000.0
2008-03-06 15:08:00,0.76385,0.7641,0.76385,0.76405,624800000.0
2008-03-06 15:09:00,0.76405,0.7641,0.7637,0.7637,429600000.0
2008-03-06 15:10:00,0.7637,0.7639,0.76365,0.76385,606100000.0
2008-03-06 15:11:00,0.7639,0.76425,0.7639,0.7642,641200000.0
2008-03-06 15:12:00,0.7642,0.76425,0.7641,0.7642,538700000.0
2008-03-06 15:13:00,0.7642,0.7642,0.764,0.76405,644300000.0
2008-03-06 15:14:00,0.76405,0.7641,0.7637,0.76375,473100001.0
2008-03-06 15:15:00,0.76375,0.7642,0.7637,0.7642,509400000.0
2008-03-06 15:16:00,0.7642,0.76425,0.76415,0.76425,320600000.0
2008-03-06 15:17:00,0.76425,0.7643,0.7642,0.7642,292800000.0
2008-03-06 15:18:00,0.7642,0.7643,0.7642,0.7643,648900000.0
2008-03-06 15:19:00,0.7643,0.76455,0.76425,0.7645,568100000.0
2008-03-06 15:20:00,0.7645,0.7647,0.7645,0.76465,555900000.0
2008-03-06 15:21:00,0.76465,0.7647,0.7644,0.7644,760700000.0
2008-03-06 15:22:00,0.7644,0.7646,0.76435,0.76435,868000000.0
2008-03-06 15:23:00,0.76435,0.7646,0.7643,0.7645,721000000.0
2008-03-06 15:24:00,0.7645,0.7647,0.7645,0.7647,228400000.0
2008-03-06 15:25:00,0.7647,0.76475,0.7646,0.7646,280000000.0
2008-03-06 15:26:00,0.7646,0.76475,0.76455,0.76455,372000001.0
2008-03-06 15:27:00,0.76455,0.7646,0.7645,0.76455,678200000.0
2008-03-06 15:28:00,0.76455,0.7646,0.7644,0.7644,722900000.0
2008-03-06 15:29:00,0.7644,0.7645,0.76435,0.7644,731100000.0
2008-03-06 15:30:00,0.76445,0.76465,0.7642,0.7644,499500000.0
2008-03-06 15:31:00,0.7644,0.7647,0.7642,0.76455,218800000.0
2008-03-06 15:32:00,0.76455,0.7647,0.7644,0.7644,262900000.0
2008-03-06 15:33:00,0.76435,0.76445,0.7643,0.7644,264800000.0
2008-03-06 15:34:00,0.7644,0.7645,0.76425,0.7643,256900000.0
2008-03-06 15:35:00,0.7643,0.7644,0.76425,0.76435,283200000.0
2008-03-06 15:36:00,0.76435,0.76455,0.7643,0.7645,332400000.0
2008-03-06 15:37:00,0.7645,0.7648,0.76445,0.7648,470000000.0
2008-03-06 15:38:00,0.76475,0.7651,0.76475,0.7651,414800000.0
2008-03-06 15:39:00,0.7651,0.76515,0.76475,0.7648,358100000.0
2008-03-06 15:40:00,0.7648,0.7648,0.7645,0.7645,511500000.0
2008-03-06 15:41:00,0.7645,0.7646,0.7643,0.76455,526100000.0
2008-03-06 15:42:00,0.76455,0.7652,0.76455,0.76515,545700000.0
2008-03-06 15:43:00,0.76515,0.7654,0.7651,0.7653,635900000.0
2008-03-06 15:44:00,0.76525,0.76525,0.76505,0.76515,659100000.0
2008-03-06 15:45:00,0.76515,0.7653,0.7651,0.7653,473100000.0
2008-03-06 15:46:00,0.7653,0.7653,0.76505,0.76505,382500000.0
2008-03-06 15:47:00,0.76505,0.7653,0.7649,0.7651,441700000.0
2008-03-06 15:48:00,0.7651,0.7654,0.7651,0.76535,516700000.0
2008-03-06 15:49:00,0.76535,0.76545,0.7652,0.7652,797000000.0
2008-03-06 15:50:00,0.7652,0.7655,0.7652,0.7653,432100000.0
2008-03-06 15:51:00,0.7653,0.76545,0.76525,0.76545,250600000.0
2008-03-06 15:52:00,0.76545,0.7655,0.7653,0.76545,335000000.0
2008-03-06 15:53:00,0.76545,0.7655,0.7654,0.7655,155700000.0
2008-03-06 15:54:00,0.7655,0.76555,0.7651,0.7655,285800000.0
2008-03-06 15:55:00,0.7655,0.7658,0.76545,0.7658,277300000.0
2008-03-06 15:56:00,0.76585,0.76655,0.76565,0.76635,278800000.0
2008-03-06 15:57:00,0.76635,0.7664,0.76605,0.76625,275200000.0
2008-03-06 15:58:00,0.76625,0.7664,0.7662,0.76625,299800000.0
2008-03-06 15:59:00,0.7663,0.7663,0.7662,0.7663,350300000.0
2008-03-06 16:00:00,0.7663,0.7664,0.7662,0.76635,870100000.0
2008-03-06 16:01:00,0.76635,0.7664,0.7663,0.7663,1204500000.0
2008-03-06 16:02:00,0.7663,0.76635,0.7662,0.7663,541500000.0
2008-03-06 16:03:00,0.7663,0.76635,0.76615,0.76615,456500000.0
2008-03-06 16:04:00,0.76615,0.76625,0.766,0.76625,536400000.0
2008-03-06 16:05:00,0.76625,0.7664,0.7662,0.7663,897100000.0
2008-03-06 16:06:00,0.7663,0.76635,0.76615,0.7662,785100000.0
2008-03-06 16:07:00,0.76625,0.76655,0.76625,0.76655,577800000.0
2008-03-06 16:08:00,0.76655,0.767,0.7665,0.7668,513200000.0
2008-03-06 16:09:00,0.7668,0.76705,0.7668,0.76685,569400000.0
2008-03-06 16:10:00,0.7669,0.76705,0.7668,0.76705,511600000.0
2008-03-06 16:11:00,0.76705,0.76705,0.7666,0.76665,445950000.0
2008-03-06 16:12:00,0.7667,0.7668,0.76655,0.76655,656700000.0
2008-03-06 16:13:00,0.76655,0.76675,0.7665,0.7666,440100000.0
2008-03-06 16:14:00,0.7666,0.7667,0.7665,0.76665,359700000.0
2008-03-06 16:15:00,0.76665,0.7668,0.7666,0.7667,364800000.0
2008-03-06 16:16:00,0.7667,0.76695,0.7667,0.7668,503600000.0
2008-03-06 16:17:00,0.7668,0.767,0.7667,0.76695,537600000.0
2008-03-06 16:18:00,0.7669,0.76695,0.7668,0.7668,166700000.0
2008-03-06 16:19:00,0.7668,0.7669,0.7667,0.7667,66900000.0
2008-03-06 16:20:00,0.7667,0.7667,0.76655,0.7667,68600000.0
2008-03-06 16:21:00,0.7667,0.7668,0.76665,0.76675,65900000.0
2008-03-06 16:22:00,0.76675,0.76675,0.76645,0.7665,241700000.0
2008-03-06 16:23:00,0.7665,0.7665,0.76635,0.7664,87100000.0
2008-03-06 16:24:00,0.7664,0.76655,0.7664,0.7664,67800000.0
2008-03-06 16:25:00,0.7664,0.7665,0.76635,0.7664,93700000.0
2008-03-06 16:26:00,0.7664,0.7665,0.7664,0.7664,91500000.0
2008-03-06 16:27:00,0.7664,0.76655,0.766,0.766,314800000.0
2008-03-06 16:28:00,0.766,0.7661,0.76585,0.7659,62500000.0
2008-03-06 16:29:00,0.7659,0.76605,0.7659,0.76605,78500000.0
2008-03-06 16:30:00,0.76605,0.7661,0.76605,0.7661,101000000.0
2008-03-06 16:31:00,0.7661,0.7661,0.76575,0.76585,198800000.0
2008-03-06 16:32:00,0.76585,0.76595,0.7657,0.7658,278500000.0
2008-03-06 16:33:00,0.7658,0.7659,0.76565,0.76585,273300000.0
2008-03-06 16:34:00,0.76585,0.7659,0.7658,0.7659,241900000.0
2008-03-06 16:35:00,0.7659,0.7661,0.7659,0.7661,147900000.0
2008-03-06 16:36:00,0.7661,0.76615,0.76605,0.7661,135700000.0
2008-03-06 16:37:00,0.7661,0.7662,0.7661,0.7662,334000000.0
2008-03-06 16:38:00,0.7662,0.7663,0.76615,0.76615,222000000.0
2008-03-06 16:39:00,0.76615,0.76635,0.7661,0.7662,254500000.0
2008-03-06 16:40:00,0.7663,0.76635,0.76625,0.7663,189200000.0
2008-03-06 16:41:00,0.7663,0.7663,0.7662,0.7663,110000000.0
2008-03-06 16:42:00,0.7663,0.7663,0.7662,0.7662,162700000.0
2008-03-06 16:43:00,0.7662,0.7662,0.7659,0.76595,169500000.0
2008-03-06 16:44:00,0.76595,0.7661,0.76585,0.766,234600000.0
2008-03-06 16:45:00,0.766,0.76605,0.76585,0.76585,200300000.0
2008-03-06 16:46:00,0.76585,0.76595,0.76575,0.7658,289200000.0
2008-03-06 16:47:00,0.7658,0.7658,0.76555,0.7656,213200000.0
2008-03-06 16:48:00,0.7656,0.7656,0.76535,0.76545,134000000.0
2008-03-06 16:49:00,0.76545,0.7656,0.7654,0.76555,219500000.0
2008-03-06 16:50:00,0.76555,0.7658,0.76555,0.7658,202700000.0
2008-03-06 16:51:00,0.7658,0.76585,0.7656,0.7656,234000000.0
2008-03-06 16:52:00,0.7656,0.76585,0.76555,0.76585,232900000.0
2008-03-06 16:53:00,0.76585,0.76585,0.7656,0.7657,345000000.0
2008-03-06 16:54:00,0.7657,0.7658,0.7656,0.7656,358200000.0
2008-03-06 16:55:00,0.7656,0.7656,0.76545,0.76545,253600000.0
2008-03-06 16:56:00,0.76545,0.7656,0.7654,0.7655,187800000.0
2008-03-06 16:57:00,0.7655,0.76555,0.76545,0.76555,166900000.0
2008-03-06 16:58:00,0.76555,0.76575,0.7655,0.76575,219800000.0
2008-03-06 16:59:00,0.76575,0.7658,0.7657,0.7658,268400000.0
2008-03-06 17:00:00,0.7658,0.7659,0.7657,0.7657,118700000.0
2008-03-06 17:01:00,0.7657,0.7658,0.76555,0.7656,173800000.0
2008-03-06 17:02:00,0.76555,0.76555,0.7654,0.7654,156100000.0
2008-03-06 17:03:00,0.7655,0.7655,0.7649,0.76495,276000000.0
2008-03-06 17:04:00,0.765,0.7651,0.76495,0.765,252300000.0
2008-03-06 17:05:00,0.765,0.7651,0.7649,0.76505,204900000.0
2008-03-06 17:06:00,0.76505,0.7651,0.76485,0.765,307000000.0
2008-03-06 17:07:00,0.765,0.76505,0.76485,0.765,208200000.0
2008-03-06 17:08:00,0.765,0.7651,0.76495,0.7651,115500000.0
2008-03-06 17:09:00,0.7651,0.76525,0.76505,0.7652,231800000.0
2008-03-06 17:10:00,0.7652,0.76525,0.7651,0.76525,209100000.0
2008-03-06 17:11:00,0.76525,0.76535,0.7652,0.7652,261800000.0
2008-03-06 17:12:00,0.7652,0.7653,0.76515,0.7652,200900000.0
2008-03-06 17:13:00,0.7652,0.7652,0.76495,0.765,355600000.0
2008-03-06 17:14:00,0.765,0.7651,0.7649,0.7649,398300000.0
2008-03-06 17:15:00,0.76495,0.7652,0.7649,0.7651,372600000.0
2008-03-06 17:16:00,0.7651,0.7651,0.7649,0.76495,466900000.0
2008-03-06 17:17:00,0.76495,0.765,0.76475,0.7648,386000000.0
2008-03-06 17:18:00,0.7648,0.7649,0.7647,0.7648,414600000.0
2008-03-06 17:19:00,0.7648,0.76515,0.76475,0.7651,189500000.0
2008-03-06 17:20:00,0.7651,0.7652,0.765,0.7652,278800000.0
2008-03-06 17:21:00,0.7652,0.76525,0.76495,0.7651,220300000.0
2008-03-06 17:22:00,0.7651,0.76515,0.76495,0.7651,413100000.0
2008-03-06 17:23:00,0.7651,0.7652,0.76505,0.76515,250900000.0
2008-03-06 17:24:00,0.76515,0.7652,0.7651,0.76515,282600000.0
2008-03-06 17:25:00,0.76515,0.7652,0.765,0.76515,398200000.0
2008-03-06 17:26:00,0.7651,0.76525,0.7651,0.7652,240800000.0
2008-03-06 17:27:00,0.7652,0.7652,0.7651,0.7652,70700000.0
2008-03-06 17:28:00,0.7652,0.76525,0.7652,0.7652,189700000.0
2008-03-06 17:29:00,0.7652,0.7653,0.76515,0.7652,255700000.0
2008-03-06 17:30:00,0.7652,0.7653,0.7651,0.76515,224800000.0
2008-03-06 17:31:00,0.76515,0.7653,0.7651,0.76515,406300000.0
2008-03-06 17:32:00,0.76515,0.76515,0.7651,0.7651,224900000.0
2008-03-06 17:33:00,0.7651,0.76515,0.76505,0.7651,300100000.0
2008-03-06 17:34:00,0.7651,0.7652,0.7651,0.76515,297400000.0
2008-03-06 17:35:00,0.76515,0.76515,0.765,0.765,253800000.0
2008-03-06 17:36:00,0.765,0.7652,0.765,0.76515,256000000.0
2008-03-06 17:37:00,0.76515,0.7652,0.7651,0.76515,184400000.0
2008-03-06 17:38:00,0.76515,0.7652,0.7651,0.7651,387700000.0
2008-03-06 17:39:00,0.7651,0.7652,0.7651,0.7652,318700000.0
2008-03-06 17:40:00,0.7652,0.76525,0.7652,0.76525,94900000.0
2008-03-06 17:41:00,0.76525,0.7653,0.7652,0.7652,234500000.0
2008-03-06 17:42:00,0.7652,0.7653,0.76515,0.76525,181500000.0
2008-03-06 17:43:00,0.7652,0.7654,0.76515,0.76515,285400000.0
2008-03-06 17:44:00,0.76515,0.76535,0.7651,0.76525,218400000.0
2008-03-06 17:45:00,0.76525,0.76525,0.76505,0.7651,363900000.0
2008-03-06 17:46:00,0.7651,0.7651,0.76485,0.76485,234800000.0
2008-03-06 17:47:00,0.76485,0.7649,0.7646,0.7646,150100000.0
2008-03-06 17:48:00,0.76465,0.76485,0.7646,0.7648,233100000.0
2008-03-06 17:49:00,0.7648,0.76485,0.7648,0.7648,94700000.0
2008-03-06 17:50:00,0.7648,0.7648,0.7647,0.76475,377700000.0
2008-03-06 17:51:00,0.76475,0.76475,0.7646,0.76465,262500000.0
2008-03-06 17:52:00,0.76465,0.7647,0.7645,0.7645,158100000.0
2008-03-06 17:53:00,0.7645,0.76455,0.76445,0.76455,162800000.0
2008-03-06 17:54:00,0.76455,0.7646,0.76435,0.7644,262900000.0
2008-03-06 17:55:00,0.7644,0.7644,0.7642,0.7642,254300000.0
2008-03-06 17:56:00,0.7642,0.76435,0.7642,0.76435,206700000.0
2008-03-06 17:57:00,0.76435,0.7644,0.76425,0.7643,185700000.0
2008-03-06 17:58:00,0.7643,0.76445,0.7642,0.7644,164100000.0
2008-03-06 17:59:00,0.7644,0.7644,0.7641,0.7642,133800000.0
2008-03-06 18:00:00,0.7642,0.76445,0.7642,0.7643,174600000.0
2008-03-06 18:01:00,0.7643,0.76445,0.7642,0.7644,185700000.0
2008-03-06 18:02:00,0.7644,0.7645,0.7644,0.7645,122200000.0
2008-03-06 18:03:00,0.7645,0.7647,0.7644,0.7645,281800000.0
2008-03-06 18:04:00,0.7645,0.7646,0.76435,0.76455,238100000.0
2008-03-06 18:05:00,0.76455,0.7647,0.76455,0.7647,231200000.0
2008-03-06 18:06:00,0.7647,0.76475,0.7647,0.76475,167700000.0
2008-03-06 18:07:00,0.76475,0.7648,0.76465,0.76475,358200000.0
2008-03-06 18:08:00,0.76475,0.76485,0.76475,0.7648,174200000.0
2008-03-06 18:09:00,0.7648,0.76485,0.76475,0.7648,96600000.0
2008-03-06 18:10:00,0.7648,0.7648,0.7647,0.7647,60100000.0
2008-03-06 18:11:00,0.7647,0.7648,0.7646,0.76465,195700000.0
2008-03-06 18:12:00,0.76465,0.7647,0.7646,0.7646,292100000.0
2008-03-06 18:13:00,0.7646,0.76465,0.76455,0.7646,442500000.0
2008-03-06 18:14:00,0.7646,0.7646,0.7645,0.7645,335700000.0
2008-03-06 18:15:00,0.7645,0.76455,0.76445,0.76445,309200000.0
2008-03-06 18:16:00,0.7645,0.76455,0.7645,0.7645,165300000.0
2008-03-06 18:17:00,0.7645,0.76455,0.7645,0.7645,124700000.0
2008-03-06 18:18:00,0.7645,0.76465,0.7645,0.7646,300300000.0
2008-03-06 18:19:00,0.7646,0.7649,0.7646,0.7648,182200000.0
2008-03-06 18:20:00,0.7648,0.7649,0.7648,0.7649,245000000.0
2008-03-06 18:21:00,0.7649,0.7649,0.7648,0.7648,165700000.0
2008-03-06 18:22:00,0.7648,0.7651,0.7647,0.7651,288800000.0
2008-03-06 18:23:00,0.7651,0.7652,0.765,0.76515,236600000.0
2008-03-06 18:24:00,0.76515,0.7653,0.76515,0.7652,296600000.0
2008-03-06 18:25:00,0.7652,0.7653,0.76515,0.7653,147400000.0
2008-03-06 18:26:00,0.7653,0.76545,0.7653,0.7653,126600000.0
2008-03-06 18:27:00,0.7653,0.76535,0.7652,0.7653,118300000.0
2008-03-06 18:28:00,0.7653,0.76545,0.7653,0.76545,261300000.0
2008-03-06 18:29:00,0.76545,0.7655,0.76515,0.7652,219000000.0
2008-03-06 18:30:00,0.7652,0.76545,0.7652,0.7653,181100000.0
2008-03-06 18:31:00,0.7653,0.7653,0.765,0.765,172000000.0
2008-03-06 18:32:00,0.765,0.765,0.76485,0.7649,172700000.0
2008-03-06 18:33:00,0.7649,0.7649,0.7648,0.7649,162900000.0
2008-03-06 18:34:00,0.7649,0.76495,0.7649,0.7649,134000000.0
2008-03-06 18:35:00,0.7649,0.7649,0.7648,0.7649,339800000.0
2008-03-06 18:36:00,0.76485,0.7649,0.76475,0.7649,177100000.0
2008-03-06 18:37:00,0.7649,0.76495,0.7648,0.7648,237100000.0
2008-03-06 18:38:00,0.76485,0.76485,0.76475,0.76485,289900000.0
2008-03-06 18:39:00,0.76485,0.76485,0.7647,0.7647,133800000.0
2008-03-06 18:40:00,0.7647,0.7647,0.76455,0.76465,276800000.0
2008-03-06 18:41:00,0.76465,0.7648,0.7646,0.7648,376400000.0
2008-03-06 18:42:00,0.7648,0.7649,0.7647,0.7647,356500000.0
2008-03-06 18:43:00,0.7647,0.76485,0.7647,0.7648,527400000.0
2008-03-06 18:44:00,0.7648,0.76485,0.7647,0.76475,221300000.0
2008-03-06 18:45:00,0.76475,0.76485,0.7647,0.76485,399200000.0
2008-03-06 18:46:00,0.76485,0.7649,0.7648,0.7649,130700000.0
2008-03-06 18:47:00,0.7649,0.76495,0.7649,0.7649,97600000.0
2008-03-06 18:48:00,0.7649,0.7649,0.76485,0.76485,115200000.0
2008-03-06 18:49:00,0.7649,0.7649,0.7647,0.7648,197200000.0
2008-03-06 18:50:00,0.7648,0.7648,0.7647,0.7647,132300000.0
2008-03-06 18:51:00,0.76475,0.7648,0.7647,0.76475,199400000.0
2008-03-06 18:52:00,0.76475,0.7648,0.7647,0.76475,349400000.0
2008-03-06 18:53:00,0.76475,0.7648,0.76475,0.76475,543300000.0
2008-03-06 18:54:00,0.76475,0.7648,0.7647,0.76475,367300000.0
2008-03-06 18:55:00,0.76475,0.76485,0.7647,0.76475,263800000.0
2008-03-06 18:56:00,0.76475,0.7649,0.76475,0.7649,242600000.0
2008-03-06 18:57:00,0.7649,0.76495,0.76485,0.7649,194000000.0
2008-03-06 18:58:00,0.7649,0.76495,0.7648,0.7649,216200000.0
2008-03-06 18:59:00,0.7649,0.76495,0.76485,0.7649,263100000.0
2008-03-06 19:00:00,0.7649,0.76505,0.7649,0.76505,307900000.0
2008-03-06 19:01:00,0.76505,0.7652,0.76505,0.7651,563000000.0
2008-03-06 19:02:00,0.76505,0.7651,0.765,0.765,394900000.0
2008-03-06 19:03:00,0.765,0.76505,0.76485,0.7649,165900000.0
2008-03-06 19:04:00,0.7649,0.7649,0.76485,0.76485,318100000.0
2008-03-06 19:05:00,0.7649,0.765,0.76485,0.765,213300000.0
2008-03-06 19:06:00,0.765,0.76505,0.76495,0.76505,279600000.0
2008-03-06 19:07:00,0.76505,0.7651,0.76495,0.76495,426300000.0
2008-03-06 19:08:00,0.76495,0.76495,0.7648,0.7648,312500000.0
2008-03-06 19:09:00,0.7648,0.7648,0.76425,0.76435,236100000.0
2008-03-06 19:10:00,0.76435,0.76455,0.7643,0.7645,239200000.0
2008-03-06 19:11:00,0.7645,0.7646,0.7645,0.7646,184300000.0
2008-03-06 19:12:00,0.7646,0.76475,0.7646,0.7647,615400000.0
2008-03-06 19:13:00,0.7647,0.7648,0.76455,0.76455,392300000.0
2008-03-06 19:14:00,0.76455,0.7646,0.7645,0.7645,449400000.0
2008-03-06 19:15:00,0.7645,0.76465,0.76445,0.76455,356200000.0
2008-03-06 19:16:00,0.76455,0.7647,0.7645,0.7647,319500000.0
2008-03-06 19:17:00,0.7647,0.76485,0.76465,0.76485,241700000.0
2008-03-06 19:18:00,0.76485,0.765,0.76475,0.76485,250300000.0
2008-03-06 19:19:00,0.76485,0.76485,0.7647,0.7647,153000000.0
2008-03-06 19:20:00,0.7647,0.7647,0.76465,0.7647,133800000.0
2008-03-06 19:21:00,0.7647,0.7648,0.7647,0.76475,299200000.0
2008-03-06 19:22:00,0.76475,0.7648,0.76475,0.7648,308200000.0
2008-03-06 19:23:00,0.7648,0.76485,0.76475,0.7648,228100000.0
2008-03-06 19:24:00,0.7648,0.7648,0.76465,0.76465,169200000.0
2008-03-06 19:25:00,0.76465,0.76475,0.76465,0.76475,456100000.0
2008-03-06 19:26:00,0.7647,0.7648,0.7647,0.76475,153500000.0
2008-03-06 19:27:00,0.76475,0.76475,0.76465,0.7647,216600000.0
2008-03-06 19:28:00,0.7647,0.7647,0.7646,0.7647,196800000.0
2008-03-06 19:29:00,0.7647,0.7648,0.7647,0.7648,182200000.0
2008-03-06 19:30:00,0.7648,0.7648,0.76465,0.7647,166800000.0
2008-03-06 19:31:00,0.7647,0.76485,0.76465,0.76485,180400000.0
2008-03-06 19:32:00,0.76485,0.76495,0.76485,0.76495,162900000.0
2008-03-06 19:33:00,0.76495,0.7651,0.76495,0.76505,247700000.0
2008-03-06 19:34:00,0.76505,0.7651,0.765,0.765,350000000.0
2008-03-06 19:35:00,0.76505,0.76505,0.76495,0.76495,232400000.0
2008-03-06 19:36:00,0.76495,0.765,0.76495,0.765,194800000.0
2008-03-06 19:37:00,0.765,0.765,0.76495,0.765,76200000.0
2008-03-06 19:38:00,0.765,0.7651,0.765,0.7651,142000000.0
2008-03-06 19:39:00,0.7651,0.7655,0.7651,0.7654,308700000.0
2008-03-06 19:40:00,0.7654,0.7654,0.76535,0.76535,250300000.0
2008-03-06 19:41:00,0.76535,0.7654,0.76525,0.76525,322200000.0
2008-03-06 19:42:00,0.76525,0.76535,0.76525,0.7653,310100000.0
2008-03-06 19:43:00,0.7653,0.76535,0.76525,0.7653,203600000.0
2008-03-06 19:44:00,0.7653,0.7653,0.7652,0.76525,294100000.0
2008-03-06 19:45:00,0.76525,0.7653,0.76525,0.7653,283200000.0
2008-03-06 19:46:00,0.7653,0.76535,0.7652,0.76525,221200000.0
2008-03-06 19:47:00,0.76525,0.7653,0.76525,0.7653,95900000.0
2008-03-06 19:48:00,0.7653,0.7654,0.76525,0.7654,99900000.0
2008-03-06 19:49:00,0.7654,0.7654,0.7653,0.7654,282100000.0
2008-03-06 19:50:00,0.7654,0.7654,0.7653,0.7653,280700000.0
2008-03-06 19:51:00,0.7653,0.76535,0.76525,0.7653,334600000.0
2008-03-06 19:52:00,0.7653,0.7653,0.7653,0.7653,111800000.0
2008-03-06 19:53:00,0.7653,0.7653,0.7653,0.7653,110600000.0
2008-03-06 19:54:00,0.7653,0.7653,0.7652,0.7652,253800000.0
2008-03-06 19:55:00,0.7652,0.7653,0.7652,0.76525,139100000.0
2008-03-06 19:56:00,0.76525,0.7653,0.76525,0.76525,463200000.0
2008-03-06 19:57:00,0.76525,0.7653,0.7652,0.7652,288000000.0
2008-03-06 19:58:00,0.7652,0.7652,0.765,0.765,186400000.0
2008-03-06 19:59:00,0.765,0.7653,0.765,0.76525,332700000.0
2008-03-06 20:00:00,0.76525,0.7654,0.76505,0.76505,370000000.0
2008-03-06 20:01:00,0.76505,0.7652,0.76505,0.7651,431300000.0
2008-03-06 20:02:00,0.7651,0.7651,0.765,0.7651,333300000.0
2008-03-06 20:03:00,0.7651,0.76515,0.76505,0.7651,100200000.0
2008-03-06 20:04:00,0.7651,0.7651,0.765,0.76505,241900000.0
2008-03-06 20:05:00,0.76505,0.76505,0.76495,0.765,550700000.0
2008-03-06 20:06:00,0.765,0.7651,0.765,0.7651,435700000.0
2008-03-06 20:07:00,0.7651,0.7652,0.7651,0.7651,358700000.0
2008-03-06 20:08:00,0.7651,0.76515,0.7651,0.76515,176400000.0
2008-03-06 20:09:00,0.76515,0.76515,0.7651,0.76515,417900000.0
2008-03-06 20:10:00,0.76515,0.76515,0.7651,0.7651,127500000.0
2008-03-06 20:11:00,0.7651,0.76515,0.7651,0.7651,118100000.0
2008-03-06 20:12:00,0.7651,0.76515,0.7651,0.76515,127500000.0
2008-03-06 20:13:00,0.76515,0.7652,0.76515,0.7652,457000000.0
2008-03-06 20:14:00,0.7652,0.7652,0.76515,0.7652,123600000.0
2008-03-06 20:15:00,0.76525,0.76525,0.7652,0.7652,523700000.0
2008-03-06 20:16:00,0.7652,0.7652,0.76515,0.76515,107900000.0
2008-03-06 20:17:00,0.76515,0.76515,0.76505,0.7651,84000000.0
2008-03-06 20:18:00,0.7651,0.76515,0.7651,0.7651,151100000.0
2008-03-06 20:19:00,0.7651,0.7651,0.76505,0.7651,727400000.0
2008-03-06 20:20:00,0.7651,0.7652,0.76505,0.7651,406300000.0
2008-03-06 20:21:00,0.7651,0.76515,0.7651,0.76515,327500000.0
2008-03-06 20:22:00,0.76515,0.76515,0.7651,0.76515,162600000.0
2008-03-06 20:23:00,0.76515,0.76515,0.76505,0.76515,434100000.0
2008-03-06 20:24:00,0.76515,0.76525,0.76515,0.76525,400900000.0
2008-03-06 20:25:00,0.76525,0.7653,0.7652,0.7653,382400000.0
2008-03-06 20:26:00,0.7653,0.76535,0.76525,0.76525,348300000.0
2008-03-06 20:27:00,0.76525,0.76535,0.76525,0.76535,522800000.0
2008-03-06 20:28:00,0.76535,0.76555,0.76535,0.7654,227500000.0
2008-03-06 20:29:00,0.7654,0.76545,0.76535,0.76535,184200000.0
2008-03-06 20:30:00,0.76535,0.76545,0.76535,0.76535,560800000.0
2008-03-06 20:31:00,0.76535,0.76545,0.76535,0.76545,169400000.0
2008-03-06 20:32:00,0.76545,0.7655,0.76545,0.76545,335700000.0
2008-03-06 20:33:00,0.76545,0.76555,0.76545,0.7655,91900000.0
2008-03-06 20:34:00,0.7655,0.7655,0.7655,0.7655,80700000.0
2008-03-06 20:35:00,0.7655,0.76555,0.76545,0.7655,107900000.0
2008-03-06 20:36:00,0.7655,0.7655,0.76535,0.76545,362100000.0
2008-03-06 20:37:00,0.76545,0.7655,0.7654,0.76545,626500000.0
2008-03-06 20:38:00,0.76545,0.76555,0.76545,0.76545,302200000.0
2008-03-06 20:39:00,0.76545,0.76555,0.76545,0.76555,181900000.0
2008-03-06 20:40:00,0.76555,0.76555,0.7655,0.7655,212100000.0
2008-03-06 20:41:00,0.7655,0.7655,0.7654,0.76545,314300000.0
2008-03-06 20:42:00,0.76545,0.76555,0.76545,0.76555,435000000.0
2008-03-06 20:43:00,0.76555,0.76555,0.76545,0.7655,404600000.0
2008-03-06 20:44:00,0.7655,0.7655,0.7654,0.76545,339000000.0
2008-03-06 20:45:00,0.76545,0.76545,0.7654,0.76545,580200000.0
2008-03-06 20:46:00,0.76545,0.76545,0.76535,0.76545,233800000.0
2008-03-06 20:47:00,0.76545,0.76545,0.7654,0.76545,466800000.0
2008-03-06 20:48:00,0.76545,0.7656,0.76545,0.76555,276299999.0
2008-03-06 20:49:00,0.76555,0.7657,0.76545,0.76555,324000000.0
2008-03-06 20:50:00,0.76555,0.76555,0.76545,0.76545,325800000.0
2008-03-06 20:51:00,0.7654,0.76545,0.7654,0.76545,299300000.0
2008-03-06 20:52:00,0.76545,0.7655,0.76545,0.76545,537400000.0
2008-03-06 20:53:00,0.76545,0.7655,0.76525,0.76525,221300000.0
2008-03-06 20:54:00,0.76525,0.7654,0.76525,0.76525,221100000.0
2008-03-06 20:55:00,0.76525,0.7653,0.76525,0.7653,300200000.0
2008-03-06 20:56:00,0.7653,0.76535,0.76525,0.76535,284200000.0
2008-03-06 20:57:00,0.76535,0.7654,0.7653,0.7653,128500000.0
2008-03-06 20:58:00,0.7653,0.76535,0.76525,0.76535,300500000.0
2008-03-06 20:59:00,0.76535,0.7654,0.7653,0.7654,434800000.0
2008-03-06 21:00:00,0.7654,0.76545,0.76535,0.7654,187400000.0
2008-03-06 21:01:00,0.7654,0.76545,0.7651,0.76525,391200000.0
2008-03-06 21:02:00,0.76525,0.7654,0.76525,0.76535,268800000.0
2008-03-06 21:03:00,0.76535,0.7655,0.76525,0.7653,337700000.0
2008-03-06 21:04:00,0.7653,0.7654,0.7652,0.7654,152500000.0
2008-03-06 21:05:00,0.7654,0.7654,0.76535,0.7654,432800000.0
2008-03-06 21:06:00,0.7654,0.7654,0.7653,0.76535,281900000.0
2008-03-06 21:07:00,0.76535,0.7654,0.76535,0.76535,454200000.0
2008-03-06 21:08:00,0.76535,0.76535,0.76525,0.76535,264900000.0
2008-03-06 21:09:00,0.76535,0.76545,0.76535,0.76545,353000000.0
2008-03-06 21:10:00,0.76545,0.76545,0.76535,0.76535,242000000.0
2008-03-06 21:11:00,0.76535,0.76535,0.7653,0.76535,112900000.0
2008-03-06 21:12:00,0.76535,0.7654,0.7652,0.76525,240200000.0
2008-03-06 21:13:00,0.76525,0.76525,0.76525,0.76525,401500000.0
2008-03-06 21:14:00,0.76525,0.7653,0.76525,0.76525,596900000.0
2008-03-06 21:15:00,0.76525,0.7653,0.76525,0.7653,726200000.0
2008-03-06 21:16:00,0.7653,0.7653,0.76525,0.76525,83100000.0
2008-03-06 21:17:00,0.76525,0.76525,0.76525,0.76525,667200000.0
2008-03-06 21:18:00,0.76525,0.76535,0.76525,0.76535,380800000.0
2008-03-06 21:19:00,0.76535,0.76535,0.76525,0.7653,194500000.0
2008-03-06 21:20:00,0.7653,0.76535,0.76525,0.76535,206500000.0
2008-03-06 21:21:00,0.76535,0.76535,0.76525,0.7653,104400000.0
2008-03-06 21:22:00,0.7653,0.76535,0.76525,0.7653,190500000.0
2008-03-06 21:23:00,0.7653,0.7653,0.76525,0.7653,281300000.0
2008-03-06 21:24:00,0.7653,0.76535,0.76525,0.76525,313800000.0
2008-03-06 21:25:00,0.76525,0.7653,0.7652,0.76525,412400000.0
2008-03-06 21:26:00,0.76525,0.76525,0.76525,0.76525,541800000.0
2008-03-06 21:27:00,0.76525,0.7653,0.76525,0.7653,279300000.0
2008-03-06 21:28:00,0.7653,0.7653,0.7652,0.7652,300700000.0
2008-03-06 21:29:00,0.7652,0.7652,0.76515,0.7652,576800000.0
2008-03-06 21:30:00,0.7652,0.76525,0.7652,0.7652,104400000.0
2008-03-06 21:31:00,0.7652,0.7652,0.76515,0.76515,333800000.0
2008-03-06 21:32:00,0.76515,0.76525,0.76515,0.76525,356900000.0
2008-03-06 21:33:00,0.7652,0.76525,0.76515,0.76515,101000000.0
2008-03-06 21:34:00,0.76515,0.76515,0.76505,0.76505,102900000.0
2008-03-06 21:35:00,0.76505,0.7652,0.76505,0.7652,134000000.0
2008-03-06 21:36:00,0.7652,0.7652,0.76495,0.765,335500000.0
2008-03-06 21:37:00,0.765,0.76505,0.76495,0.765,334000000.0
2008-03-06 21:38:00,0.765,0.765,0.76495,0.765,289400000.0
2008-03-06 21:39:00,0.765,0.765,0.765,0.765,56400000.0
2008-03-06 21:40:00,0.765,0.765,0.76495,0.765,150300000.0
2008-03-06 21:41:00,0.765,0.765,0.765,0.765,100700000.0
2008-03-06 21:42:00,0.765,0.765,0.765,0.765,111000000.0
2008-03-06 21:43:00,0.765,0.765,0.765,0.765,111500000.0
2008-03-06 21:44:00,0.765,0.765,0.765,0.765,110000000.0
2008-03-06 21:45:00,0.765,0.7651,0.765,0.7651,290900000.0
2008-03-06 21:46:00,0.76505,0.7651,0.7649,0.765,233300000.0
2008-03-06 21:47:00,0.765,0.76505,0.76485,0.76495,301700000.0
2008-03-06 21:48:00,0.76495,0.765,0.76495,0.76495,314700000.0
2008-03-06 21:49:00,0.76495,0.765,0.76495,0.765,248600000.0
2008-03-06 21:50:00,0.765,0.765,0.765,0.765,109500000.0
2008-03-06 21:51:00,0.765,0.765,0.765,0.765,109200000.0
2008-03-06 21:52:00,0.765,0.765,0.7649,0.76495,248300000.0
2008-03-06 21:53:00,0.76495,0.76495,0.7649,0.76495,217700000.0
2008-03-06 21:54:00,0.76495,0.76495,0.76485,0.76485,555600000.0
2008-03-06 21:55:00,0.76485,0.76485,0.76475,0.7648,256600000.0
2008-03-06 21:56:00,0.7648,0.76495,0.76475,0.76485,130500000.0
2008-03-06 21:57:00,0.76485,0.76505,0.76485,0.76505,365300000.0
2008-03-06 21:58:00,0.76505,0.76505,0.765,0.76505,192800000.0
2008-03-06 21:59:00,0.76505,0.76505,0.76475,0.76495,418300000.0
2008-03-06 22:00:00,0.76495,0.76495,0.7648,0.76485,348900000.0
2008-03-06 22:01:00,0.76485,0.76495,0.76485,0.7649,470200000.0
2008-03-06 22:02:00,0.7649,0.7649,0.7648,0.7648,531200000.0
2008-03-06 22:03:00,0.7648,0.76485,0.76475,0.7648,260700000.0
2008-03-06 22:04:00,0.7648,0.76485,0.7648,0.76485,163400000.0
2008-03-06 22:05:00,0.76485,0.76485,0.76475,0.7648,357750000.0
2008-03-06 22:06:00,0.7648,0.7648,0.76475,0.7648,311800000.0
2008-03-06 22:07:00,0.7648,0.7648,0.76475,0.7648,310500000.0
2008-03-06 22:08:00,0.7648,0.7649,0.7648,0.7649,109500000.0
2008-03-06 22:09:00,0.7649,0.76505,0.76485,0.76505,325200000.0
2008-03-06 22:10:00,0.76505,0.7651,0.76495,0.76495,115300000.0
2008-03-06 22:11:00,0.76495,0.76505,0.76495,0.76505,174600000.0
2008-03-06 22:12:00,0.76505,0.7651,0.765,0.76505,288900000.0
2008-03-06 22:13:00,0.76505,0.76505,0.76495,0.765,116800000.0
2008-03-06 22:14:00,0.765,0.765,0.76495,0.76495,157400000.0
2008-03-06 22:15:00,0.76495,0.76565,0.76495,0.76555,269850000.0
2008-03-06 22:16:00,0.76555,0.7656,0.7654,0.7654,202500000.0
2008-03-06 22:17:00,0.7654,0.76545,0.7654,0.7654,67000000.0
2008-03-06 22:18:00,0.7654,0.76565,0.7654,0.76545,260900000.0
2008-03-06 22:19:00,0.76545,0.7657,0.76545,0.7656,93800000.0
2008-03-06 22:20:00,0.7656,0.76575,0.76555,0.76565,490700000.0
2008-03-06 22:21:00,0.76565,0.7657,0.7654,0.7654,217600000.0
2008-03-06 22:22:00,0.7654,0.76555,0.7654,0.76545,578500000.0
2008-03-06 22:23:00,0.76545,0.76555,0.7654,0.7654,228000000.0
2008-03-06 22:24:00,0.7654,0.7654,0.7654,0.7654,75400000.0
2008-03-06 22:25:00,0.7654,0.7654,0.76525,0.76525,1512500000.0
2008-03-06 22:26:00,0.76525,0.76535,0.76525,0.7653,354300000.0
2008-03-06 22:27:00,0.7653,0.7653,0.7652,0.7653,112100000.0
2008-03-06 22:28:00,0.76525,0.76535,0.7652,0.76535,531300000.0
2008-03-06 22:29:00,0.76535,0.76535,0.7652,0.7653,256100000.0
2008-03-06 22:30:00,0.7653,0.76545,0.7653,0.7653,256000000.0
2008-03-06 22:31:00,0.7653,0.7653,0.76525,0.7653,216100000.0
2008-03-06 22:32:00,0.7653,0.7653,0.76525,0.76525,173200000.0
2008-03-06 22:33:00,0.76525,0.7655,0.76525,0.7653,259300000.0
2008-03-06 22:34:00,0.7653,0.7653,0.7653,0.7653,109500000.0
2008-03-06 22:35:00,0.7653,0.7653,0.7652,0.7652,694600000.0
2008-03-06 22:36:00,0.76525,0.76525,0.7651,0.7651,96300000.0
2008-03-06 22:37:00,0.7651,0.7652,0.7651,0.7652,486300000.0
2008-03-06 22:38:00,0.7652,0.76535,0.7652,0.76525,479900000.0
2008-03-06 22:39:00,0.76525,0.7653,0.76525,0.76525,443000000.0
2008-03-06 22:40:00,0.76525,0.7653,0.76525,0.7653,252500000.0
2008-03-06 22:41:00,0.7653,0.76535,0.7653,0.7653,350200000.0
2008-03-06 22:42:00,0.7653,0.76535,0.7653,0.76535,345300000.0
2008-03-06 22:43:00,0.76535,0.7654,0.76535,0.7654,249800000.0
2008-03-06 22:44:00,0.7654,0.7654,0.76535,0.7654,609200000.0
2008-03-06 22:45:00,0.7654,0.7655,0.76535,0.7654,528400000.0
2008-03-06 22:46:00,0.7654,0.7654,0.76535,0.7654,430800000.0
2008-03-06 22:47:00,0.7654,0.7654,0.7654,0.7654,259200000.0
2008-03-06 22:48:00,0.7654,0.7654,0.7653,0.76535,1197100000.0
2008-03-06 22:49:00,0.76535,0.76535,0.7653,0.7653,175100000.0
2008-03-06 22:50:00,0.76535,0.76535,0.76525,0.76525,733300000.0
2008-03-06 22:51:00,0.76525,0.7653,0.765,0.765,821500000.0
2008-03-06 22:52:00,0.765,0.765,0.7647,0.7648,664600000.0
2008-03-06 22:53:00,0.76475,0.7648,0.76445,0.76455,598000001.0
2008-03-06 22:54:00,0.76455,0.7647,0.76445,0.7645,658600005.0
2008-03-06 22:55:00,0.7645,0.76455,0.7645,0.76455,456300000.0
2008-03-06 22:56:00,0.76455,0.76475,0.76455,0.76475,272800000.0
2008-03-06 22:57:00,0.76475,0.7649,0.76465,0.7648,204800000.0
2008-03-06 22:58:00,0.7648,0.765,0.7648,0.765,637400000.0
2008-03-06 22:59:00,0.765,0.7651,0.765,0.7651,492200000.0
2008-03-06 23:00:00,0.7651,0.7652,0.765,0.7651,203600000.0
2008-03-06 23:01:00,0.7651,0.76515,0.76505,0.7651,153000000.0
2008-03-06 23:02:00,0.7651,0.7652,0.7651,0.7652,558200000.0
2008-03-06 23:03:00,0.7652,0.7653,0.7652,0.7652,645900000.0
2008-03-06 23:04:00,0.7652,0.76545,0.7651,0.7652,311700000.0
2008-03-06 23:05:00,0.7652,0.7652,0.76505,0.7651,151300000.0
2008-03-06 23:06:00,0.7651,0.7652,0.7651,0.76515,80000000.0
2008-03-06 23:07:00,0.76515,0.7654,0.7651,0.7654,104200000.0
2008-03-06 23:08:00,0.7654,0.7654,0.76515,0.7653,88800000.0
2008-03-06 23:09:00,0.7653,0.76535,0.76525,0.76525,307300000.0
2008-03-06 23:10:00,0.76525,0.7653,0.76525,0.7653,662000000.0
2008-03-06 23:11:00,0.7653,0.7653,0.76515,0.7652,286900000.0
2008-03-06 23:12:00,0.7652,0.7653,0.7652,0.76525,96200000.0
2008-03-06 23:13:00,0.76525,0.7653,0.7652,0.76525,124300000.0
2008-03-06 23:14:00,0.76525,0.76525,0.76505,0.76505,226400000.0
2008-03-06 23:15:00,0.76505,0.76515,0.76505,0.7651,232800000.0
2008-03-06 23:16:00,0.7651,0.7652,0.7651,0.7652,159100000.0
2008-03-06 23:17:00,0.7652,0.7655,0.7652,0.76545,236800000.0
2008-03-06 23:18:00,0.76545,0.7655,0.7653,0.76535,462700007.0
2008-03-06 23:19:00,0.76535,0.76535,0.7653,0.7653,347600000.0
2008-03-06 23:20:00,0.7653,0.76535,0.76525,0.76535,132000000.0
2008-03-06 23:21:00,0.76535,0.76535,0.7653,0.7653,57500000.0
2008-03-06 23:22:00,0.7653,0.7653,0.7651,0.76515,257600000.0
2008-03-06 23:23:00,0.76515,0.76515,0.7651,0.76515,107600000.0
2008-03-06 23:24:00,0.76515,0.76525,0.76515,0.7652,107500000.0
2008-03-06 23:25:00,0.7652,0.7652,0.7651,0.7652,58100000.0
2008-03-06 23:26:00,0.7652,0.76535,0.76515,0.7653,285000000.0
2008-03-06 23:27:00,0.7653,0.76535,0.7652,0.7653,365800000.0
2008-03-06 23:28:00,0.7653,0.76535,0.76515,0.76525,721300000.0
2008-03-06 23:29:00,0.76525,0.76535,0.76525,0.7653,590900000.0
2008-03-06 23:30:00,0.7653,0.7654,0.7653,0.7654,241300000.0
2008-03-06 23:31:00,0.7654,0.7654,0.7653,0.7653,232100000.0
2008-03-06 23:32:00,0.7653,0.7654,0.7653,0.7653,305100000.0
2008-03-06 23:33:00,0.7653,0.7654,0.7653,0.7653,135900000.0
2008-03-06 23:34:00,0.7653,0.7653,0.7652,0.7653,593200000.0
2008-03-06 23:35:00,0.7653,0.7654,0.7652,0.7652,996500000.0
2008-03-06 23:36:00,0.7652,0.7653,0.7652,0.7653,249800000.0
2008-03-06 23:37:00,0.7653,0.7653,0.7652,0.7653,158800000.0
2008-03-06 23:38:00,0.7653,0.7653,0.7653,0.7653,165900000.0
2008-03-06 23:39:00,0.7653,0.76535,0.7653,0.7653,218300000.0
2008-03-06 23:40:00,0.7653,0.7654,0.7653,0.76535,89100000.0
2008-03-06 23:41:00,0.76535,0.76545,0.76535,0.76545,122400000.0
2008-03-06 23:42:00,0.76545,0.7655,0.76545,0.76545,242200000.0
2008-03-06 23:43:00,0.76545,0.7655,0.76545,0.7655,766900000.0
2008-03-06 23:44:00,0.7655,0.7655,0.76545,0.76545,276800000.0
2008-03-06 23:45:00,0.76545,0.7655,0.76545,0.7655,252300000.0
2008-03-06 23:46:00,0.7655,0.7655,0.76545,0.76545,275200000.0
2008-03-06 23:47:00,0.76545,0.76555,0.76545,0.76555,130200000.0
2008-03-06 23:48:00,0.76555,0.76555,0.7655,0.7655,291500000.0
2008-03-06 23:49:00,0.7655,0.7655,0.7654,0.7654,518300000.0
2008-03-06 23:50:00,0.7654,0.7654,0.76525,0.76535,145600000.0
2008-03-06 23:51:00,0.76535,0.76535,0.7653,0.7653,51600000.0
2008-03-06 23:52:00,0.7653,0.7653,0.7653,0.7653,555800000.0
2008-03-06 23:53:00,0.7653,0.7653,0.7652,0.76525,438400000.0
2008-03-06 23:54:00,0.76525,0.7653,0.7652,0.7652,538600000.0
2008-03-06 23:55:00,0.7652,0.7653,0.7652,0.76525,177400000.0
2008-03-06 23:56:00,0.76525,0.7653,0.76525,0.7653,77300000.0
2008-03-06 23:57:00,0.7653,0.7653,0.76525,0.7653,77000000.0
2008-03-06 23:58:00,0.7653,0.76535,0.76525,0.76535,472700000.0
2008-03-06 23:59:00,0.76535,0.76535,0.76525,0.76525,1149900000.0
2008-03-07 00:00:00,0.76525,0.7653,0.76525,0.7653,537700000.0
2008-03-07 00:01:00,0.7653,0.7653,0.7651,0.7651,1046400000.0
2008-03-07 00:02:00,0.7651,0.7653,0.7651,0.7652,1365200000.0
2008-03-07 00:03:00,0.7652,0.7653,0.7652,0.7652,43400000.0
2008-03-07 00:04:00,0.7652,0.7653,0.7652,0.7653,44000000.0
2008-03-07 00:05:00,0.7653,0.7653,0.7653,0.7653,43600000.0
2008-03-07 00:06:00,0.7653,0.7654,0.76525,0.7653,49000000.0
2008-03-07 00:07:00,0.7653,0.7654,0.7652,0.7653,55000000.0
2008-03-07 00:08:00,0.7653,0.7655,0.7653,0.7654,46800000.0
2008-03-07 00:09:00,0.7654,0.7656,0.7654,0.7656,90000000.0
2008-03-07 00:10:00,0.7656,0.7656,0.7655,0.7655,44000000.0
2008-03-07 00:11:00,0.7655,0.7657,0.7655,0.7657,52600000.0
2008-03-07 00:12:00,0.7657,0.7657,0.7656,0.7657,44900000.0
2008-03-07 00:13:00,0.7657,0.7657,0.7656,0.7656,92500000.0
2008-03-07 00:14:00,0.7656,0.76565,0.7655,0.76565,68400000.0
2008-03-07 00:15:00,0.7656,0.7657,0.7655,0.7657,60500000.0
2008-03-07 00:16:00,0.7657,0.7657,0.7655,0.7656,46400000.0
2008-03-07 00:17:00,0.7656,0.7656,0.76545,0.7655,93800000.0
2008-03-07 00:18:00,0.7655,0.7655,0.7655,0.7655,44800000.0
2008-03-07 00:19:00,0.7655,0.7656,0.7655,0.7656,47100000.0
2008-03-07 00:20:00,0.7656,0.7657,0.76555,0.7657,45400000.0
2008-03-07 00:21:00,0.7657,0.7657,0.7656,0.7656,48900000.0
2008-03-07 00:22:00,0.7656,0.7657,0.7656,0.7656,48400000.0
2008-03-07 00:23:00,0.7656,0.7656,0.7655,0.7655,52700000.0
2008-03-07 00:24:00,0.7655,0.7655,0.7655,0.7655,107400000.0
2008-03-07 00:25:00,0.7655,0.7655,0.7655,0.7655,44800000.0
2008-03-07 00:26:00,0.7655,0.76555,0.7655,0.7655,162700000.0
2008-03-07 00:27:00,0.7655,0.7657,0.7655,0.7655,894000000.0
2008-03-07 00:28:00,0.7655,0.76555,0.7655,0.7655,48700000.0
2008-03-07 00:29:00,0.7655,0.7657,0.7655,0.76555,389900000.0
2008-03-07 00:30:00,0.76555,0.7656,0.7655,0.7655,1073100000.0
2008-03-07 00:31:00,0.7655,0.76555,0.7655,0.7655,1049500000.0
2008-03-07 00:32:00,0.7655,0.7657,0.7655,0.7656,52300000.0
2008-03-07 00:33:00,0.7656,0.7657,0.7655,0.7655,304700000.0
2008-03-07 00:34:00,0.7655,0.7656,0.7655,0.7655,222400000.0
2008-03-07 00:35:00,0.7655,0.7655,0.76545,0.7655,143300000.0
2008-03-07 00:36:00,0.7655,0.7655,0.7655,0.7655,44600000.0
2008-03-07 00:37:00,0.7655,0.7655,0.7653,0.7653,243300000.0
2008-03-07 00:38:00,0.7653,0.7654,0.7653,0.7654,493100000.0
2008-03-07 00:39:00,0.7654,0.7655,0.7654,0.7655,1079800000.0
2008-03-07 00:40:00,0.7655,0.76555,0.7655,0.76555,1396700000.0
2008-03-07 00:41:00,0.76555,0.76555,0.7654,0.7655,1184500000.0
2008-03-07 00:42:00,0.7655,0.7655,0.7654,0.7655,889100000.0
2008-03-07 00:43:00,0.7655,0.7656,0.7655,0.7656,188500000.0
2008-03-07 00:44:00,0.7656,0.76565,0.7656,0.7656,602600000.0
2008-03-07 00:45:00,0.7656,0.7656,0.76525,0.76525,1136400000.0
2008-03-07 00:46:00,0.76525,0.7653,0.76515,0.7653,202800000.0
2008-03-07 00:47:00,0.7653,0.7653,0.7653,0.7653,1053800000.0
2008-03-07 00:48:00,0.7653,0.7654,0.7653,0.76535,1541700000.0
2008-03-07 00:49:00,0.76535,0.7654,0.7653,0.76535,1232000000.0
2008-03-07 00:50:00,0.76535,0.76535,0.7652,0.7653,125700000.0
2008-03-07 00:51:00,0.7653,0.7653,0.7653,0.7653,44400000.0
2008-03-07 00:52:00,0.7653,0.7653,0.7652,0.7653,110900000.0
2008-03-07 00:53:00,0.7653,0.7653,0.7653,0.7653,44200000.0
2008-03-07 00:54:00,0.7653,0.7653,0.7653,0.7653,44400000.0
2008-03-07 00:55:00,0.7653,0.7653,0.7653,0.7653,44600000.0
2008-03-07 00:56:00,0.7653,0.7653,0.7653,0.7653,321300000.0
2008-03-07 00:57:00,0.7653,0.76535,0.7653,0.7653,365000000.0
2008-03-07 00:58:00,0.7653,0.7653,0.7652,0.7653,87200000.0
2008-03-07 00:59:00,0.7653,0.7653,0.7652,0.7652,72100000.0
2008-03-07 01:00:00,0.7652,0.7654,0.7652,0.7654,59300000.0
2008-03-07 01:01:00,0.7654,0.7654,0.7652,0.7654,61400000.0
2008-03-07 01:02:00,0.7654,0.7654,0.7653,0.7653,44600000.0
2008-03-07 01:03:00,0.7653,0.7653,0.7652,0.7652,55600000.0
2008-03-07 01:04:00,0.7652,0.7652,0.76495,0.765,119400000.0
2008-03-07 01:05:00,0.765,0.7651,0.7649,0.765,53300000.0
2008-03-07 01:06:00,0.765,0.765,0.765,0.765,44200000.0
2008-03-07 01:07:00,0.765,0.765,0.76455,0.7647,108100000.0
2008-03-07 01:08:00,0.7647,0.7647,0.7644,0.7644,293600000.0
2008-03-07 01:09:00,0.7644,0.7645,0.76435,0.7644,76000000.0
2008-03-07 01:10:00,0.7644,0.7645,0.7644,0.7644,81200000.0
2008-03-07 01:11:00,0.7644,0.7645,0.76435,0.7644,163200000.0
2008-03-07 01:12:00,0.7644,0.7644,0.76435,0.7644,86200000.0
2008-03-07 01:13:00,0.7644,0.7644,0.76435,0.7644,55400000.0
2008-03-07 01:14:00,0.7644,0.76485,0.7644,0.7646,543200000.0
2008-03-07 01:15:00,0.7646,0.7647,0.76455,0.7647,54600000.0
2008-03-07 01:16:00,0.7647,0.7648,0.7646,0.7646,101800000.0
2008-03-07 01:17:00,0.7646,0.7647,0.76455,0.7647,951800000.0
2008-03-07 01:18:00,0.7647,0.7647,0.76455,0.76455,2024499998.0
2008-03-07 01:19:00,0.76455,0.76455,0.7644,0.7644,1077400000.0
2008-03-07 01:20:00,0.7644,0.7645,0.7644,0.7644,699800000.0
2008-03-07 01:21:00,0.7644,0.7646,0.7644,0.7645,348700000.0
2008-03-07 01:22:00,0.7645,0.7645,0.7644,0.7645,482900000.0
2008-03-07 01:23:00,0.7645,0.7645,0.7644,0.7645,429900000.0
2008-03-07 01:24:00,0.7645,0.7647,0.7645,0.7646,1229500000.0
2008-03-07 01:25:00,0.7646,0.7646,0.7646,0.7646,1729100000.0
2008-03-07 01:26:00,0.7646,0.7647,0.7645,0.7647,699300006.0
2008-03-07 01:27:00,0.7647,0.7648,0.7646,0.7646,1172900000.0
2008-03-07 01:28:00,0.7646,0.7649,0.76455,0.7647,1229999995.0
2008-03-07 01:29:00,0.7647,0.7647,0.7644,0.7646,896699986.0
2008-03-07 01:30:00,0.7646,0.7646,0.7645,0.7645,1658600000.0
2008-03-07 01:31:00,0.7645,0.7646,0.7645,0.7646,997000000.0
2008-03-07 01:32:00,0.7646,0.7648,0.7645,0.7648,468000000.0
2008-03-07 01:33:00,0.7648,0.7648,0.7647,0.7647,1157700000.0
2008-03-07 01:34:00,0.7647,0.7648,0.7647,0.7648,52100000.0
2008-03-07 01:35:00,0.7648,0.7648,0.7648,0.7648,55200000.0
2008-03-07 01:36:00,0.7648,0.7648,0.7647,0.7647,44000000.0
2008-03-07 01:37:00,0.7647,0.7647,0.7647,0.7647,44800000.0
2008-03-07 01:38:00,0.7647,0.7647,0.7647,0.7647,44000000.0
2008-03-07 01:39:00,0.7647,0.7647,0.7647,0.7647,45000000.0
2008-03-07 01:40:00,0.7647,0.7647,0.76465,0.7647,104600000.0
2008-03-07 01:41:00,0.7647,0.7647,0.7645,0.7645,218400000.0
2008-03-07 01:42:00,0.7645,0.7645,0.76435,0.7644,179800000.0
2008-03-07 01:43:00,0.7644,0.7644,0.7642,0.7644,184800000.0
2008-03-07 01:44:00,0.7644,0.7644,0.7642,0.7643,369100000.0
2008-03-07 01:45:00,0.7643,0.76455,0.76425,0.76455,66700000.0
2008-03-07 01:46:00,0.76455,0.76455,0.7644,0.7644,103500000.0
2008-03-07 01:47:00,0.7644,0.7644,0.7644,0.7644,111500000.0
2008-03-07 01:48:00,0.7644,0.7644,0.7644,0.7644,74800000.0
2008-03-07 01:49:00,0.7644,0.7644,0.7644,0.7644,89800000.0
2008-03-07 01:50:00,0.7644,0.7644,0.7643,0.7644,103100000.0
2008-03-07 01:51:00,0.7644,0.7644,0.7643,0.7644,134600000.0
2008-03-07 01:52:00,0.7644,0.7644,0.7644,0.7644,107500000.0
2008-03-07 01:53:00,0.7644,0.7644,0.7644,0.7644,45000000.0
2008-03-07 01:54:00,0.7644,0.7645,0.7644,0.7644,858600000.0
2008-03-07 01:55:00,0.7644,0.7645,0.7644,0.7645,111200000.0
2008-03-07 01:56:00,0.7645,0.7645,0.7645,0.7645,311300000.0
2008-03-07 01:57:00,0.7645,0.76455,0.7645,0.76455,1736600000.0
2008-03-07 01:58:00,0.76455,0.7646,0.7645,0.7646,759500000.0
2008-03-07 01:59:00,0.7646,0.7646,0.76455,0.76455,1658200000.0
2008-03-07 02:00:00,0.7641,0.7642,0.7641,0.7641,254400000.0
2008-03-07 02:02:00,0.7642,0.7643,0.7642,0.7643,254400000.0
2008-03-07 02:04:00,0.7645,0.7645,0.7645,0.7645,254400000.0
2008-03-07 02:05:00,0.7645,0.7646,0.7645,0.7645,1554300000.0
2008-03-07 02:06:00,0.7645,0.7645,0.7644,0.76445,1135300000.0
2008-03-07 02:07:00,0.7644,0.7644,0.7643,0.7643,148300000.0
2008-03-07 02:08:00,0.7643,0.7644,0.7643,0.7644,74300000.0
2008-03-07 02:09:00,0.7644,0.7645,0.7644,0.7644,60600000.0
2008-03-07 02:10:00,0.7644,0.7644,0.76425,0.7643,107400000.0
2008-03-07 02:11:00,0.7643,0.7643,0.76425,0.76425,320400000.0
2008-03-07 02:12:00,0.76425,0.7643,0.76425,0.76425,811800000.0
2008-03-07 02:13:00,0.76425,0.7643,0.76425,0.7643,265999996.0
2008-03-07 02:14:00,0.7643,0.7643,0.7643,0.7643,44200000.0
2008-03-07 02:15:00,0.7643,0.7643,0.7642,0.7643,205600000.0
2008-03-07 02:16:00,0.7643,0.7643,0.7642,0.7642,221400000.0
2008-03-07 02:17:00,0.7642,0.7642,0.7642,0.7642,562000000.0
2008-03-07 02:18:00,0.7642,0.7643,0.7642,0.7643,359100000.0
2008-03-07 02:19:00,0.7643,0.76445,0.7642,0.7642,562500000.0
2008-03-07 02:20:00,0.7642,0.7644,0.7642,0.7642,200300000.0
2008-03-07 02:21:00,0.7642,0.76425,0.7642,0.7642,574700000.0
2008-03-07 02:22:00,0.7642,0.7642,0.7642,0.7642,578600000.0
2008-03-07 02:23:00,0.7642,0.7642,0.7642,0.7642,518400000.0
2008-03-07 02:24:00,0.7642,0.7643,0.7642,0.7643,465100000.0
2008-03-07 02:25:00,0.7643,0.76445,0.7643,0.7644,119000000.0
2008-03-07 02:26:00,0.7644,0.7644,0.7643,0.7643,820500000.0
2008-03-07 02:27:00,0.7643,0.7643,0.7642,0.7643,407300000.0
2008-03-07 02:28:00,0.7643,0.7643,0.7642,0.7642,154800000.0
2008-03-07 02:29:00,0.7642,0.7643,0.7642,0.7642,78600000.0
2008-03-07 02:30:00,0.7642,0.7643,0.7642,0.7643,48200000.0
2008-03-07 02:31:00,0.7643,0.7643,0.7642,0.7643,51800000.0
2008-03-07 02:32:00,0.7643,0.7643,0.7642,0.7643,55900000.0
2008-03-07 02:33:00,0.7643,0.7643,0.7642,0.7643,215300000.0
2008-03-07 02:34:00,0.7643,0.76455,0.76425,0.7643,424400000.0
2008-03-07 02:35:00,0.7643,0.7645,0.7643,0.7645,168100000.0
2008-03-07 02:36:00,0.7645,0.7645,0.7644,0.7644,104200000.0
2008-03-07 02:37:00,0.7644,0.7644,0.7644,0.7644,64800000.0
2008-03-07 02:38:00,0.7644,0.7644,0.7644,0.7644,108400000.0
2008-03-07 02:39:00,0.7644,0.7645,0.7644,0.7644,106600000.0
2008-03-07 02:40:00,0.7644,0.76445,0.7644,0.76445,447400000.0
2008-03-07 02:41:00,0.76445,0.7645,0.76435,0.76435,1152400000.0
2008-03-07 02:42:00,0.76435,0.7644,0.76435,0.7644,2062400000.0
2008-03-07 02:43:00,0.7644,0.7645,0.7644,0.7645,44000000.0
2008-03-07 02:44:00,0.7645,0.7645,0.7645,0.7645,44800000.0
2008-03-07 02:45:00,0.7645,0.7645,0.76435,0.7644,1069300000.0
2008-03-07 02:46:00,0.7644,0.7645,0.7644,0.7644,494800000.0
2008-03-07 02:47:00,0.7644,0.7644,0.7644,0.7644,440400000.0
2008-03-07 02:48:00,0.7644,0.7645,0.76435,0.76435,1290800000.0
2008-03-07 02:49:00,0.76435,0.76445,0.7642,0.7644,1274799984.0
2008-03-07 02:50:00,0.7644,0.7644,0.7643,0.7643,512600000.0
2008-03-07 02:51:00,0.7643,0.7643,0.76425,0.7643,68200000.0
2008-03-07 02:52:00,0.7643,0.7643,0.7643,0.7643,44800000.0
2008-03-07 02:53:00,0.7643,0.7643,0.7642,0.7642,404900000.0
2008-03-07 02:54:00,0.7642,0.76435,0.76415,0.76415,567500000.0
2008-03-07 02:55:00,0.76415,0.7642,0.76415,0.76415,418000000.0
2008-03-07 02:56:00,0.76415,0.7642,0.76415,0.7642,177200000.0
2008-03-07 02:57:00,0.7642,0.7642,0.76415,0.76415,897600000.0
2008-03-07 02:58:00,0.76415,0.76435,0.76415,0.76435,257700000.0
2008-03-07 02:59:00,0.76435,0.76435,0.7641,0.76415,254900000.0
2008-03-07 03:00:00,0.76415,0.7642,0.7641,0.7641,627600000.0
2008-03-07 03:01:00,0.7641,0.7642,0.7641,0.7642,103400000.0
2008-03-07 03:02:00,0.7642,0.7643,0.7642,0.7642,360200000.0
2008-03-07 03:03:00,0.7642,0.7643,0.7642,0.7643,205200000.0
2008-03-07 03:04:00,0.7643,0.7643,0.7643,0.7643,44600000.0
2008-03-07 03:05:00,0.7643,0.7644,0.7643,0.7643,46800000.0
2008-03-07 03:06:00,0.7643,0.7644,0.7643,0.7643,44000000.0
2008-03-07 03:07:00,0.7643,0.7644,0.7643,0.7643,47600000.0
2008-03-07 03:08:00,0.7643,0.7645,0.7643,0.7645,118500000.0
2008-03-07 03:09:00,0.7645,0.7646,0.7645,0.7645,179200000.0
2008-03-07 03:10:00,0.7645,0.7645,0.7644,0.7645,116200000.0
2008-03-07 03:11:00,0.7645,0.7645,0.7644,0.7645,129100000.0
2008-03-07 03:12:00,0.7645,0.7647,0.7645,0.76455,636099989.0
2008-03-07 03:13:00,0.76455,0.7647,0.76455,0.7646,347600000.0
2008-03-07 03:14:00,0.7646,0.7647,0.7646,0.76465,77100000.0
2008-03-07 03:15:00,0.7646,0.7646,0.7645,0.7645,408500000.0
2008-03-07 03:16:00,0.7645,0.7646,0.7645,0.76455,675300000.0
2008-03-07 03:17:00,0.76455,0.7647,0.76455,0.76455,2004800000.0
2008-03-07 03:18:00,0.76455,0.7647,0.76455,0.7646,817900000.0
2008-03-07 03:19:00,0.7646,0.7647,0.7646,0.7646,472000000.0
2008-03-07 03:20:00,0.7646,0.7646,0.7645,0.76455,523100000.0
2008-03-07 03:21:00,0.76455,0.76455,0.7644,0.7644,347600000.0
2008-03-07 03:22:00,0.7644,0.76455,0.7644,0.7645,65800000.0
2008-03-07 03:23:00,0.7645,0.7647,0.7644,0.7647,178399999.0
2008-03-07 03:24:00,0.7647,0.7648,0.76455,0.7648,1487800038.0
2008-03-07 03:25:00,0.7648,0.7648,0.7647,0.7647,50400000.0
2008-03-07 03:26:00,0.7647,0.7647,0.7647,0.7647,54700000.0
2008-03-07 03:27:00,0.7647,0.76475,0.7647,0.7647,58100000.0
2008-03-07 03:28:00,0.7647,0.7647,0.7646,0.7647,326000000.0
2008-03-07 03:29:00,0.7644,0.7644,0.7643,0.7643,611600002.0
2008-03-07 03:30:00,0.76465,0.7647,0.76455,0.7647,611600002.0
2008-03-07 03:31:00,0.7647,0.7648,0.7647,0.7647,48400000.0
2008-03-07 03:32:00,0.7647,0.7648,0.7647,0.7648,44800000.0
2008-03-07 03:33:00,0.7648,0.7648,0.7647,0.7647,45200000.0
2008-03-07 03:34:00,0.7647,0.7648,0.7647,0.7647,53900000.0
2008-03-07 03:35:00,0.7647,0.7648,0.7647,0.7648,45200000.0
2008-03-07 03:36:00,0.7648,0.7648,0.7648,0.7648,45200000.0
2008-03-07 03:37:00,0.7648,0.7648,0.7647,0.7647,44600000.0
2008-03-07 03:38:00,0.7647,0.7648,0.7647,0.7648,44200000.0
2008-03-07 03:39:00,0.7648,0.7649,0.7648,0.7649,83500000.0
2008-03-07 03:40:00,0.7649,0.7649,0.7649,0.7649,44800000.0
2008-03-07 03:41:00,0.7649,0.7651,0.7648,0.7648,168700000.0
2008-03-07 03:42:00,0.7648,0.7651,0.7647,0.7649,455700000.0
2008-03-07 03:43:00,0.7649,0.76495,0.7649,0.7649,53600000.0
2008-03-07 03:44:00,0.7649,0.765,0.7648,0.7648,128000000.0
2008-03-07 03:45:00,0.7648,0.7648,0.7647,0.7647,48400000.0
2008-03-07 03:46:00,0.7647,0.7647,0.7647,0.7647,45000000.0
2008-03-07 03:47:00,0.7647,0.7648,0.7647,0.7648,85800000.0
2008-03-07 03:48:00,0.7648,0.7648,0.7648,0.7648,292400000.0
2008-03-07 03:49:00,0.7648,0.7648,0.76475,0.7648,554200000.0
2008-03-07 03:50:00,0.7648,0.7648,0.7647,0.7647,136900000.0
2008-03-07 03:51:00,0.7647,0.7648,0.7647,0.7647,47400000.0
2008-03-07 03:52:00,0.7647,0.7648,0.7647,0.7648,56600000.0
2008-03-07 03:53:00,0.7648,0.7648,0.7648,0.7648,48600000.0
2008-03-07 03:54:00,0.7648,0.7648,0.7647,0.7647,45000000.0
2008-03-07 03:55:00,0.7647,0.7648,0.76465,0.76475,137400000.0
2008-03-07 03:56:00,0.76475,0.7648,0.7647,0.7647,348400000.0
2008-03-07 03:57:00,0.7647,0.7648,0.7647,0.7647,49200000.0
2008-03-07 03:58:00,0.7647,0.7647,0.7647,0.7647,45400000.0
2008-03-07 03:59:00,0.7647,0.7648,0.7647,0.7647,44000000.0
2008-03-07 04:00:00,0.7647,0.7647,0.7647,0.7647,43800000.0
2008-03-07 04:01:00,0.7647,0.7647,0.7645,0.76455,61500000.0
2008-03-07 04:02:00,0.7646,0.7646,0.7645,0.7646,63200000.0
2008-03-07 04:03:00,0.7646,0.7646,0.7645,0.7645,186000000.0
2008-03-07 04:04:00,0.7645,0.7646,0.7645,0.7645,44000000.0
2008-03-07 04:05:00,0.7645,0.7646,0.7644,0.7644,295900000.0
2008-03-07 04:06:00,0.7644,0.7645,0.7644,0.7645,68900000.0
2008-03-07 04:07:00,0.7645,0.7645,0.7644,0.7644,45000000.0
2008-03-07 04:08:00,0.7644,0.7645,0.7644,0.7644,44400000.0
2008-03-07 04:09:00,0.7644,0.7644,0.7644,0.7644,44200000.0
2008-03-07 04:10:00,0.7644,0.7644,0.7644,0.7644,44600000.0
2008-03-07 04:11:00,0.7644,0.7644,0.7644,0.7644,44000000.0
2008-03-07 04:12:00,0.7644,0.7645,0.7644,0.7644,44200000.0
2008-03-07 04:13:00,0.7644,0.7645,0.7643,0.7643,472600000.0
2008-03-07 04:14:00,0.7643,0.7645,0.7643,0.7644,92800000.0
2008-03-07 04:15:00,0.7644,0.7644,0.7643,0.7643,240300000.0
2008-03-07 04:16:00,0.7643,0.7643,0.7643,0.7643,557500000.0
2008-03-07 04:17:00,0.7643,0.7643,0.7643,0.7643,572500000.0
2008-03-07 04:18:00,0.7643,0.7643,0.7643,0.7643,567500000.0
2008-03-07 04:19:00,0.7643,0.7643,0.7643,0.7643,575000000.0
2008-03-07 04:20:00,0.7643,0.7644,0.7643,0.7644,523200000.0
2008-03-07 04:21:00,0.7644,0.7644,0.7643,0.7643,561300000.0
2008-03-07 04:22:00,0.7643,0.7643,0.7643,0.7643,175500000.0
2008-03-07 04:23:00,0.7643,0.7643,0.7643,0.7643,60500000.0
2008-03-07 04:24:00,0.7643,0.7643,0.7643,0.7643,44200000.0
2008-03-07 04:25:00,0.7643,0.7643,0.7643,0.7643,44400000.0
2008-03-07 04:26:00,0.7643,0.7643,0.7643,0.7643,44600000.0
2008-03-07 04:27:00,0.7643,0.7643,0.7643,0.7643,45000000.0
2008-03-07 04:28:00,0.7643,0.7643,0.7643,0.7643,45000000.0
2008-03-07 04:29:00,0.7643,0.7643,0.7643,0.7643,45400000.0
2008-03-07 04:30:00,0.7643,0.76445,0.7643,0.7644,55800000.0
2008-03-07 04:31:00,0.7644,0.7644,0.7644,0.7644,44600000.0
2008-03-07 04:32:00,0.7644,0.76445,0.7644,0.7644,70200000.0
2008-03-07 04:33:00,0.7644,0.7644,0.7644,0.7644,45000000.0
2008-03-07 04:34:00,0.7644,0.7644,0.7643,0.7644,130400000.0
2008-03-07 04:35:00,0.7644,0.7644,0.7643,0.7644,50000000.0
2008-03-07 04:36:00,0.7644,0.7644,0.7643,0.7643,53000000.0
2008-03-07 04:37:00,0.7643,0.7643,0.7643,0.7643,565400000.0
2008-03-07 04:38:00,0.7643,0.7643,0.7643,0.7643,458600000.0
2008-03-07 04:39:00,0.7643,0.7643,0.7643,0.7643,194100000.0
2008-03-07 04:40:00,0.7643,0.7644,0.7643,0.7643,702400000.0
2008-03-07 04:41:00,0.7643,0.7643,0.7643,0.7643,294900000.0
2008-03-07 04:42:00,0.7643,0.7643,0.7643,0.7643,479300000.0
2008-03-07 04:43:00,0.7643,0.7643,0.7643,0.7643,513800000.0
2008-03-07 04:44:00,0.7643,0.7643,0.7643,0.7643,274600000.0
2008-03-07 04:45:00,0.7643,0.7643,0.76425,0.7643,245000000.0
2008-03-07 04:46:00,0.7643,0.7644,0.7643,0.7643,118400000.0
2008-03-07 04:47:00,0.7643,0.7643,0.7643,0.7643,198900000.0
2008-03-07 04:48:00,0.7643,0.7643,0.7643,0.7643,525700000.0
2008-03-07 04:49:00,0.7643,0.7643,0.7643,0.7643,304500000.0
2008-03-07 04:50:00,0.7643,0.7643,0.7643,0.7643,562500000.0
2008-03-07 04:51:00,0.7643,0.7643,0.7643,0.7643,545100000.0
2008-03-07 04:52:00,0.7643,0.7645,0.7643,0.7645,57700000.0
2008-03-07 04:53:00,0.7645,0.7645,0.7643,0.7643,47300000.0
2008-03-07 04:54:00,0.7643,0.7644,0.7643,0.7644,75100000.0
2008-03-07 04:55:00,0.7644,0.7644,0.7644,0.7644,45400000.0
2008-03-07 04:56:00,0.7644,0.7644,0.7644,0.7644,46000000.0
2008-03-07 04:57:00,0.7644,0.7644,0.7644,0.7644,44600000.0
2008-03-07 04:58:00,0.7644,0.7646,0.7644,0.7645,94100000.0
2008-03-07 04:59:00,0.7645,0.7645,0.76445,0.76445,398600000.0
2008-03-07 05:00:00,0.76445,0.7645,0.76445,0.7645,853700000.0
2008-03-07 05:01:00,0.7647,0.7648,0.7647,0.7648,46400000.0
2008-03-07 05:02:00,0.7647,0.7648,0.7647,0.7648,46400000.0
2008-03-07 05:03:00,0.7648,0.7648,0.7647,0.7648,44800000.0
2008-03-07 05:04:00,0.7648,0.7648,0.7647,0.7648,66700000.0
2008-03-07 05:05:00,0.7648,0.7648,0.76475,0.7648,1172999932.0
2008-03-07 05:06:00,0.7648,0.7648,0.7647,0.7648,419900000.0
2008-03-07 05:07:00,0.7648,0.7648,0.7647,0.7647,730400000.0
2008-03-07 05:09:00,0.7648,0.7648,0.7648,0.7648,1130399999.0
2008-03-07 05:10:00,0.7647,0.7647,0.7646,0.7647,1130399999.0
2008-03-07 05:11:00,0.7647,0.7647,0.7647,0.7647,447700000.0
2008-03-07 05:12:00,0.7647,0.7647,0.7647,0.7647,186600000.0
2008-03-07 05:13:00,0.7647,0.7648,0.7647,0.76475,433400000.0
2008-03-07 05:14:00,0.76475,0.7648,0.76475,0.7648,546400000.0
2008-03-07 05:15:00,0.7648,0.76485,0.76475,0.76475,380600000.0
2008-03-07 05:16:00,0.76475,0.7648,0.7647,0.7647,1281900000.0
2008-03-07 05:17:00,0.7647,0.7647,0.7645,0.7647,639000000.0
2008-03-07 05:18:00,0.7647,0.7647,0.7645,0.76455,808100000.0
2008-03-07 05:19:00,0.76455,0.7646,0.76455,0.7646,1800600000.0
2008-03-07 05:20:00,0.7646,0.7647,0.7646,0.7647,476000000.0
2008-03-07 05:21:00,0.7647,0.7647,0.76455,0.7646,558100000.0
2008-03-07 05:22:00,0.7646,0.7647,0.7646,0.76465,481500000.0
2008-03-07 05:23:00,0.76465,0.76465,0.7643,0.7643,1472900001.0
2008-03-07 05:24:00,0.76425,0.76455,0.7642,0.76445,1644400001.0
2008-03-07 05:25:00,0.76445,0.7645,0.7643,0.7644,690599999.0
2008-03-07 05:26:00,0.7644,0.7644,0.7642,0.76435,303000000.0
2008-03-07 05:27:00,0.76435,0.7644,0.7643,0.7644,267900000.0
2008-03-07 05:28:00,0.7644,0.7644,0.7643,0.7644,793300000.0
2008-03-07 05:29:00,0.7644,0.7645,0.7643,0.7645,1529400000.0
2008-03-07 05:30:00,0.7645,0.7645,0.7644,0.7644,1752500000.0
2008-03-07 05:31:00,0.7644,0.7645,0.7644,0.7645,1554500000.0
2008-03-07 05:32:00,0.7645,0.7645,0.7645,0.7645,93500000.0
2008-03-07 05:33:00,0.7645,0.7645,0.76425,0.76425,1381200000.0
2008-03-07 05:34:00,0.76425,0.7645,0.76425,0.7644,1184400000.0
2008-03-07 05:35:00,0.7644,0.7644,0.7643,0.7643,1227500000.0
2008-03-07 05:36:00,0.7643,0.7644,0.7643,0.7644,1743300000.0
2008-03-07 05:37:00,0.7644,0.7645,0.7643,0.7643,1318400000.0
2008-03-07 05:38:00,0.7643,0.7645,0.7643,0.7645,1395000000.0
2008-03-07 05:39:00,0.7645,0.7647,0.7645,0.7646,909200000.0
2008-03-07 05:40:00,0.7646,0.76465,0.7646,0.7646,842400000.0
2008-03-07 05:41:00,0.7646,0.7647,0.7646,0.7647,1372000000.0
2008-03-07 05:42:00,0.7647,0.7647,0.7645,0.7646,343200000.0
2008-03-07 05:43:00,0.7646,0.7647,0.7646,0.7646,1852500000.0
2008-03-07 05:44:00,0.7646,0.7647,0.7646,0.7647,1485200000.0
2008-03-07 05:45:00,0.7647,0.7647,0.7646,0.7647,594400000.0
2008-03-07 05:46:00,0.7647,0.7647,0.7647,0.7647,44800000.0
2008-03-07 05:47:00,0.7647,0.7647,0.7647,0.7647,697100000.0
2008-03-07 05:48:00,0.7647,0.7648,0.7647,0.7648,502600000.0
2008-03-07 05:49:00,0.7648,0.7648,0.7647,0.7647,828200000.0
2008-03-07 05:50:00,0.7647,0.7647,0.7647,0.7647,45000000.0
2008-03-07 05:51:00,0.7647,0.7647,0.7647,0.7647,341700000.0
2008-03-07 05:52:00,0.7647,0.7648,0.7646,0.7646,812200000.0
2008-03-07 05:53:00,0.7646,0.7647,0.76455,0.7647,942099997.0
2008-03-07 05:54:00,0.7647,0.7647,0.7647,0.7647,107400000.0
2008-03-07 05:55:00,0.7647,0.7647,0.7646,0.7646,600800000.0
2008-03-07 05:56:00,0.7646,0.7646,0.7645,0.7645,1626900000.0
2008-03-07 05:57:00,0.7645,0.7646,0.7645,0.7646,1066000000.0
2008-03-07 05:58:00,0.7646,0.7646,0.7646,0.7646,53400000.0
2008-03-07 05:59:00,0.7646,0.7646,0.7646,0.7646,98200000.0
2008-03-07 06:00:00,0.7646,0.7647,0.7646,0.7647,587300000.0
2008-03-07 06:01:00,0.7647,0.7648,0.7647,0.7648,368600000.0
2008-03-07 06:02:00,0.7648,0.7648,0.7647,0.7647,986500000.0
2008-03-07 06:03:00,0.7647,0.7648,0.7647,0.7647,1495500000.0
2008-03-07 06:04:00,0.7647,0.7648,0.7647,0.7648,1307100000.0
2008-03-07 06:05:00,0.7649,0.7649,0.7648,0.7649,666700000.0
2008-03-07 06:06:00,0.7648,0.7649,0.7648,0.7649,666700000.0
2008-03-07 06:08:00,0.765,0.765,0.7649,0.765,666700000.0
2008-03-07 06:09:00,0.7649,0.7649,0.7649,0.7649,666700000.0
2008-03-07 06:10:00,0.7647,0.7648,0.7647,0.76475,666700000.0
2008-03-07 06:11:00,0.76475,0.7648,0.76475,0.7648,686399999.0
2008-03-07 06:12:00,0.7648,0.7648,0.76475,0.7648,67800000.0
2008-03-07 06:13:00,0.7648,0.7648,0.7648,0.7648,44200000.0
2008-03-07 06:14:00,0.7648,0.7648,0.7648,0.7648,44800000.0
2008-03-07 06:15:00,0.7648,0.7649,0.7647,0.7647,187300000.0
2008-03-07 06:16:00,0.7647,0.7648,0.7646,0.7647,1270500000.0
2008-03-07 06:17:00,0.7647,0.7648,0.7647,0.7648,1173700000.0
2008-03-07 06:18:00,0.7648,0.7649,0.7648,0.7649,401700000.0
2008-03-07 06:19:00,0.7649,0.7649,0.7649,0.7649,671500000.0
2008-03-07 06:20:00,0.7649,0.765,0.7648,0.7649,761800000.0
2008-03-07 06:21:00,0.7649,0.7649,0.7648,0.7648,1845200000.0
2008-03-07 06:22:00,0.7648,0.76485,0.7648,0.7648,705400000.0
2008-03-07 06:23:00,0.7648,0.7648,0.76465,0.76465,1344400000.0
2008-03-07 06:24:00,0.76465,0.7647,0.7646,0.7646,1071600000.0
2008-03-07 06:25:00,0.7646,0.7647,0.76455,0.7647,1182599997.0
2008-03-07 06:26:00,0.7653,0.7653,0.7652,0.7652,560199991.0
2008-03-07 06:27:00,0.7653,0.7653,0.7653,0.7653,560199991.0
2008-03-07 06:28:00,0.76455,0.7647,0.76455,0.7647,560199991.0
2008-03-07 06:29:00,0.7652,0.7652,0.7652,0.7652,2119999968.0
2008-03-07 06:30:00,0.7653,0.7653,0.7653,0.7653,2119999968.0
2008-03-07 06:31:00,0.7652,0.7653,0.7652,0.7652,2119999968.0
2008-03-07 06:32:00,0.7651,0.7651,0.7651,0.7651,2119999968.0
2008-03-07 06:33:00,0.7652,0.7652,0.7651,0.7651,2119999968.0
2008-03-07 06:34:00,0.7652,0.7652,0.7652,0.7652,2119999968.0
2008-03-07 06:35:00,0.7653,0.7653,0.7652,0.7652,2119999968.0
2008-03-07 06:36:00,0.7653,0.7653,0.7653,0.7653,2119999968.0
2008-03-07 06:37:00,0.7654,0.7654,0.7653,0.7653,2119999968.0
2008-03-07 06:39:00,0.76455,0.76455,0.7645,0.76455,2119999968.0
2008-03-07 06:40:00,0.76455,0.76455,0.7645,0.76455,1328700000.0
2008-03-07 06:41:00,0.76455,0.76455,0.7645,0.7645,2115900000.0
2008-03-07 06:42:00,0.7652,0.7652,0.7652,0.7652,1568899977.0
2008-03-07 06:43:00,0.7653,0.7653,0.7651,0.7652,1568899977.0
2008-03-07 06:44:00,0.76455,0.7646,0.76455,0.7646,1568899977.0
2008-03-07 06:45:00,0.7646,0.7647,0.7646,0.7647,614400000.0
2008-03-07 06:47:00,0.76455,0.7646,0.76455,0.7646,1513299968.0
2008-03-07 06:48:00,0.7646,0.7646,0.7646,0.7646,2091500000.0
2008-03-07 06:49:00,0.7651,0.7651,0.7651,0.7651,1935200000.0
2008-03-07 06:50:00,0.7646,0.7646,0.76455,0.76455,1935200000.0
2008-03-07 06:53:00,0.765,0.7651,0.765,0.7651,1230400000.0
2008-03-07 06:54:00,0.76455,0.76455,0.76455,0.76455,1230400000.0
2008-03-07 06:55:00,0.76455,0.76455,0.7645,0.76455,1078100000.0
2008-03-07 06:56:00,0.76455,0.76455,0.76455,0.76455,700000000.0
2008-03-07 06:57:00,0.76455,0.76455,0.76455,0.76455,1521600000.0
2008-03-07 06:58:00,0.7653,0.7654,0.7653,0.7654,1723399994.0
2008-03-07 06:59:00,0.76455,0.7648,0.76455,0.76475,1723399994.0
2008-03-07 07:00:00,0.76475,0.7648,0.7647,0.7648,1689900000.0
2008-03-07 07:01:00,0.7648,0.7648,0.7647,0.7648,869300000.0
2008-03-07 07:02:00,0.7648,0.7648,0.7647,0.7647,970400000.0
2008-03-07 07:03:00,0.7647,0.7647,0.7647,0.7647,1838700000.0
2008-03-07 07:04:00,0.7647,0.7647,0.7647,0.7647,1871100000.0
2008-03-07 07:05:00,0.7647,0.7648,0.7647,0.7648,1569000000.0
2008-03-07 07:06:00,0.7648,0.7649,0.7648,0.7648,1257600000.0
2008-03-07 07:07:00,0.7648,0.7649,0.7648,0.7649,1523500000.0
2008-03-07 07:08:00,0.7649,0.7649,0.7649,0.7649,1861100000.0
2008-03-07 07:09:00,0.7649,0.7649,0.7648,0.7649,947900000.0
2008-03-07 07:10:00,0.7649,0.7649,0.7648,0.7649,68600000.0
2008-03-07 07:11:00,0.7649,0.7649,0.7649,0.7649,44200000.0
2008-03-07 07:12:00,0.7649,0.7649,0.7649,0.7649,44400000.0
2008-03-07 07:13:00,0.7649,0.7649,0.7649,0.7649,44000000.0
2008-03-07 07:14:00,0.7649,0.7652,0.7649,0.7649,1892400000.0
2008-03-07 07:15:00,0.7655,0.7655,0.7654,0.7654,293100000.0
2008-03-07 07:16:00,0.7649,0.765,0.7649,0.765,293100000.0
2008-03-07 07:17:00,0.765,0.765,0.765,0.765,107200000.0
2008-03-07 07:18:00,0.765,0.76505,0.7649,0.765,1267200000.0
2008-03-07 07:19:00,0.765,0.765,0.76495,0.765,1926800000.0
2008-03-07 07:20:00,0.765,0.765,0.76495,0.765,989300000.0
2008-03-07 07:21:00,0.765,0.765,0.765,0.765,52300000.0
2008-03-07 07:22:00,0.765,0.765,0.765,0.765,44400000.0
2008-03-07 07:23:00,0.765,0.7653,0.765,0.7651,210499998.0
2008-03-07 07:24:00,0.7651,0.76525,0.7651,0.7651,411800000.0
2008-03-07 07:25:00,0.7651,0.7652,0.765,0.7652,167000000.0
2008-03-07 07:26:00,0.7652,0.76525,0.7652,0.7652,70100000.0
2008-03-07 07:27:00,0.7652,0.7653,0.7652,0.7652,58000000.0
2008-03-07 07:28:00,0.7652,0.7654,0.7652,0.7653,44000000.0
2008-03-07 07:29:00,0.7653,0.7653,0.7652,0.7652,49200000.0
2008-03-07 07:30:00,0.7652,0.7652,0.7652,0.7652,401000000.0
2008-03-07 07:31:00,0.7652,0.7652,0.7652,0.7652,47800000.0
2008-03-07 07:32:00,0.7652,0.7652,0.7652,0.7652,44800000.0
2008-03-07 07:33:00,0.7652,0.7652,0.76515,0.7652,66800000.0
2008-03-07 07:34:00,0.7652,0.7652,0.7652,0.7652,50900000.0
2008-03-07 07:35:00,0.7652,0.7654,0.7652,0.7654,48600000.0
2008-03-07 07:36:00,0.7654,0.7654,0.7653,0.7653,44400000.0
2008-03-07 07:37:00,0.7653,0.7654,0.7653,0.7653,47000000.0
2008-03-07 07:38:00,0.7653,0.7654,0.7653,0.7653,52200000.0
2008-03-07 07:39:00,0.7653,0.7653,0.7652,0.7652,55300000.0
2008-03-07 07:40:00,0.7652,0.7653,0.7652,0.7653,44600000.0
2008-03-07 07:41:00,0.7653,0.7653,0.7653,0.7653,44600000.0
2008-03-07 07:42:00,0.7653,0.7653,0.76525,0.7653,53200000.0
2008-03-07 07:43:00,0.7653,0.7653,0.7652,0.7652,51200000.0
2008-03-07 07:44:00,0.7652,0.7652,0.7652,0.7652,44600000.0
2008-03-07 07:45:00,0.7652,0.7652,0.7652,0.7652,44000000.0
2008-03-07 07:46:00,0.7652,0.7652,0.7652,0.7652,44200000.0
2008-03-07 07:47:00,0.7652,0.7652,0.7652,0.7652,44600000.0
2008-03-07 07:48:00,0.7652,0.7652,0.76515,0.76515,1580400000.0
2008-03-07 07:49:00,0.76515,0.7652,0.76515,0.76515,1056600000.0
2008-03-07 07:50:00,0.7648,0.765,0.7648,0.7649,563300000.0
2008-03-07 07:51:00,0.76505,0.76515,0.765,0.76505,563300000.0
2008-03-07 07:52:00,0.76505,0.76505,0.765,0.765,661600000.0
2008-03-07 07:53:00,0.765,0.765,0.765,0.765,578800000.0
2008-03-07 07:54:00,0.765,0.7652,0.765,0.7652,678400000.0
2008-03-07 07:55:00,0.7652,0.7653,0.765,0.7651,476300000.0
2008-03-07 07:56:00,0.7651,0.7652,0.7651,0.7652,183000000.0
2008-03-07 07:57:00,0.7652,0.7653,0.7652,0.7653,350500000.0
2008-03-07 07:58:00,0.7653,0.7655,0.7653,0.7653,73100000.0
2008-03-07 07:59:00,0.7653,0.7653,0.76525,0.76525,60700000.0
2008-03-07 08:00:00,0.76525,0.7654,0.76525,0.7654,54500000.0
2008-03-07 08:01:00,0.7654,0.7654,0.76525,0.76525,36300000.0
2008-03-07 08:02:00,0.76525,0.7653,0.76525,0.76525,32400000.0
2008-03-07 08:03:00,0.76525,0.7653,0.7651,0.7652,384500000.0
2008-03-07 08:04:00,0.7652,0.7652,0.7651,0.7651,45700000.0
2008-03-07 08:05:00,0.7651,0.7652,0.7651,0.7652,55800000.0
2008-03-07 08:06:00,0.7652,0.76525,0.7652,0.76525,29300000.0
2008-03-07 08:07:00,0.76525,0.76525,0.765,0.765,351000000.0
2008-03-07 08:08:00,0.765,0.765,0.765,0.765,530400000.0
2008-03-07 08:09:00,0.765,0.7651,0.765,0.7651,465700000.0
2008-03-07 08:10:00,0.7651,0.7654,0.7651,0.7652,129000000.0
2008-03-07 08:11:00,0.7652,0.7653,0.7651,0.7652,100700000.0
2008-03-07 08:12:00,0.7652,0.7653,0.76515,0.7653,181700000.0
2008-03-07 08:13:00,0.7653,0.7655,0.7653,0.7654,226900000.0
2008-03-07 08:14:00,0.7654,0.7655,0.7654,0.7654,62300000.0
2008-03-07 08:15:00,0.7654,0.7656,0.7654,0.7655,128400000.0
2008-03-07 08:16:00,0.7655,0.7655,0.7654,0.7655,53200000.0
2008-03-07 08:17:00,0.7655,0.7655,0.7653,0.76545,152800000.0
2008-03-07 08:18:00,0.76545,0.7655,0.7653,0.7655,79000000.0
2008-03-07 08:19:00,0.7655,0.7655,0.7654,0.76545,134700000.0
2008-03-07 08:20:00,0.76545,0.7655,0.7653,0.7654,159900000.0
2008-03-07 08:21:00,0.7654,0.7655,0.7654,0.7655,52600000.0
2008-03-07 08:22:00,0.7655,0.7655,0.7653,0.7654,213400000.0
2008-03-07 08:23:00,0.7654,0.7656,0.7654,0.7655,290800000.0
2008-03-07 08:24:00,0.7655,0.7655,0.7653,0.7654,690800000.0
2008-03-07 08:25:00,0.7654,0.7654,0.7653,0.7653,400199999.0
2008-03-07 08:26:00,0.7653,0.76545,0.7652,0.76525,135400000.0
2008-03-07 08:27:00,0.76525,0.76525,0.7651,0.7652,78400000.0
2008-03-07 08:28:00,0.7652,0.7652,0.7651,0.7651,112100000.0
2008-03-07 08:29:00,0.7651,0.7652,0.76505,0.76505,51000000.0
2008-03-07 08:30:00,0.76505,0.7651,0.76505,0.76505,84400000.0
2008-03-07 08:31:00,0.76505,0.76515,0.76505,0.7651,107700000.0
2008-03-07 08:32:00,0.7651,0.76515,0.7651,0.7651,70000000.0
2008-03-07 08:33:00,0.7651,0.7652,0.7651,0.76515,68900000.0
2008-03-07 08:34:00,0.76515,0.76515,0.7651,0.7651,64200000.0
2008-03-07 08:35:00,0.7651,0.7652,0.7651,0.7651,133700000.0
2008-03-07 08:36:00,0.7651,0.76515,0.765,0.76505,109400000.0
2008-03-07 08:37:00,0.76505,0.7651,0.765,0.765,58400000.0
2008-03-07 08:38:00,0.765,0.765,0.765,0.765,325200000.0
2008-03-07 08:39:00,0.765,0.7651,0.76495,0.765,337600000.0
2008-03-07 08:40:00,0.765,0.7651,0.76495,0.76495,760100000.0
2008-03-07 08:41:00,0.765,0.765,0.76495,0.765,636200000.0
2008-03-07 08:42:00,0.765,0.765,0.7649,0.7649,794700000.0
2008-03-07 08:43:00,0.7649,0.7649,0.7649,0.7649,84600000.0
2008-03-07 08:44:00,0.7649,0.7649,0.76455,0.76465,200800000.0
2008-03-07 08:45:00,0.76465,0.7647,0.7645,0.7645,237400000.0
2008-03-07 08:46:00,0.7645,0.76455,0.76425,0.7644,301600000.0
2008-03-07 08:47:00,0.7644,0.76475,0.7644,0.76475,76600000.0
2008-03-07 08:48:00,0.76475,0.7648,0.7646,0.7646,80400000.0
2008-03-07 08:49:00,0.7646,0.7647,0.7646,0.7647,162600000.0
2008-03-07 08:50:00,0.7647,0.765,0.7647,0.76495,127400000.0
2008-03-07 08:51:00,0.76495,0.76495,0.76485,0.7649,122600000.0
2008-03-07 08:52:00,0.7649,0.7651,0.7648,0.7651,70600000.0
2008-03-07 08:53:00,0.7651,0.7654,0.7648,0.7654,190600000.0
2008-03-07 08:54:00,0.7654,0.7655,0.76525,0.7654,244700000.0
2008-03-07 08:55:00,0.7654,0.7655,0.76535,0.7654,115100000.0
2008-03-07 08:56:00,0.7654,0.7654,0.76515,0.76515,139100000.0
2008-03-07 08:57:00,0.7651,0.76545,0.7651,0.7654,120300000.0
2008-03-07 08:58:00,0.7654,0.76545,0.76535,0.76545,87900000.0
2008-03-07 08:59:00,0.76545,0.76555,0.7653,0.7653,149700000.0
2008-03-07 09:00:00,0.7653,0.7654,0.7653,0.7653,194200000.0
2008-03-07 09:01:00,0.7653,0.7654,0.765,0.765,194600000.0
2008-03-07 09:02:00,0.765,0.76505,0.76495,0.76495,100900000.0
2008-03-07 09:03:00,0.76495,0.76495,0.7647,0.76485,308600000.0
2008-03-07 09:04:00,0.76485,0.765,0.76485,0.76495,511800000.0
2008-03-07 09:05:00,0.76495,0.76495,0.76485,0.76485,186700000.0
2008-03-07 09:06:00,0.76485,0.7649,0.7647,0.76475,264500000.0
2008-03-07 09:07:00,0.76475,0.76495,0.76475,0.76485,108600000.0
2008-03-07 09:08:00,0.76485,0.7649,0.76475,0.76485,105500001.0
2008-03-07 09:09:00,0.76485,0.76495,0.7648,0.76485,103200000.0
2008-03-07 09:10:00,0.76485,0.765,0.7648,0.765,100800000.0
2008-03-07 09:11:00,0.765,0.765,0.7649,0.7649,85600000.0
2008-03-07 09:12:00,0.76495,0.765,0.76485,0.76485,154200000.0
2008-03-07 09:13:00,0.76485,0.7649,0.76475,0.7648,364499999.0
2008-03-07 09:14:00,0.7648,0.7649,0.7647,0.76475,143700000.0
2008-03-07 09:15:00,0.76475,0.7649,0.76475,0.76475,88200000.0
2008-03-07 09:16:00,0.76475,0.7648,0.76465,0.7647,240500002.0
2008-03-07 09:17:00,0.7647,0.76485,0.76455,0.7648,246000000.0
2008-03-07 09:18:00,0.7648,0.7648,0.76465,0.76475,117900000.0
2008-03-07 09:19:00,0.76475,0.76475,0.76465,0.7647,105900000.0
2008-03-07 09:20:00,0.7647,0.7648,0.7647,0.7648,114200000.0
2008-03-07 09:21:00,0.7648,0.76485,0.7646,0.7648,268600000.0
2008-03-07 09:22:00,0.7648,0.7648,0.7647,0.7648,80000000.0
2008-03-07 09:23:00,0.7648,0.76485,0.7647,0.7647,116900000.0
2008-03-07 09:24:00,0.7647,0.7649,0.76465,0.7649,132400002.0
2008-03-07 09:25:00,0.7649,0.7649,0.7646,0.7648,259000000.0
2008-03-07 09:26:00,0.7648,0.7648,0.76465,0.7648,145700000.0
2008-03-07 09:27:00,0.7648,0.76485,0.7647,0.76475,92800000.0
2008-03-07 09:28:00,0.76475,0.76485,0.7647,0.7647,92000000.0
2008-03-07 09:29:00,0.7647,0.7648,0.76465,0.7648,100700000.0
2008-03-07 09:30:00,0.7648,0.7648,0.7647,0.76475,190200000.0
2008-03-07 09:31:00,0.76475,0.7648,0.7647,0.76475,64300000.0
2008-03-07 09:32:00,0.76475,0.7648,0.7646,0.7646,330900000.0
2008-03-07 09:33:00,0.76455,0.76455,0.7644,0.7644,246900000.0
2008-03-07 09:34:00,0.7644,0.7645,0.76435,0.7644,274999994.0
2008-03-07 09:35:00,0.7644,0.7644,0.7643,0.7643,98600000.0
2008-03-07 09:36:00,0.7643,0.7643,0.76405,0.7641,211800000.0
2008-03-07 09:37:00,0.7641,0.76415,0.76405,0.76415,91200000.0
2008-03-07 09:38:00,0.76415,0.7642,0.7641,0.7641,160000000.0
2008-03-07 09:39:00,0.7641,0.76415,0.76395,0.76415,182700001.0
2008-03-07 09:40:00,0.7642,0.7643,0.7642,0.76425,177900001.0
2008-03-07 09:41:00,0.76425,0.76435,0.76425,0.7643,108100000.0
2008-03-07 09:42:00,0.7643,0.7643,0.7643,0.7643,74200000.0
2008-03-07 09:43:00,0.7643,0.7643,0.7641,0.7641,101600000.0
2008-03-07 09:44:00,0.7641,0.76415,0.764,0.764,136900000.0
2008-03-07 09:45:00,0.764,0.7641,0.7639,0.76395,101500000.0
2008-03-07 09:46:00,0.76395,0.764,0.76385,0.7639,90300000.0
2008-03-07 09:47:00,0.7639,0.76395,0.76375,0.7638,194099998.0
2008-03-07 09:48:00,0.7638,0.76395,0.7638,0.7639,107900000.0
2008-03-07 09:49:00,0.7639,0.76395,0.76375,0.76395,109500000.0
2008-03-07 09:50:00,0.7639,0.76405,0.7639,0.76405,223900000.0
2008-03-07 09:51:00,0.76405,0.76455,0.764,0.76455,147300000.0
2008-03-07 09:52:00,0.76455,0.76455,0.7644,0.76445,354400000.0
2008-03-07 09:53:00,0.76445,0.76445,0.7642,0.7642,103400000.0
2008-03-07 09:54:00,0.7642,0.7643,0.76415,0.7643,114000000.0
2008-03-07 09:55:00,0.7643,0.7644,0.7643,0.76435,145200000.0
2008-03-07 09:56:00,0.76435,0.76435,0.7642,0.7642,132400000.0
2008-03-07 09:57:00,0.7642,0.7643,0.76415,0.76415,147300000.0
2008-03-07 09:58:00,0.7642,0.7643,0.764,0.7641,275500000.0
2008-03-07 09:59:00,0.7641,0.7641,0.7638,0.7639,551800000.0
2008-03-07 10:00:00,0.7639,0.76395,0.7638,0.7638,780500000.0
2008-03-07 10:01:00,0.7638,0.76405,0.7638,0.764,615700000.0
2008-03-07 10:02:00,0.76395,0.7641,0.7639,0.7641,423100000.0
2008-03-07 10:03:00,0.7641,0.76435,0.7641,0.76435,350400000.0
2008-03-07 10:04:00,0.76435,0.7647,0.76435,0.76465,252700000.0
2008-03-07 10:05:00,0.76465,0.7647,0.76455,0.7647,421800000.0
2008-03-07 10:06:00,0.76465,0.7647,0.76455,0.7646,403400000.0
2008-03-07 10:07:00,0.7646,0.7647,0.7646,0.7646,719700000.0
2008-03-07 10:08:00,0.7646,0.7646,0.7645,0.7645,363000000.0
2008-03-07 10:09:00,0.7645,0.7645,0.7644,0.7645,347900000.0
2008-03-07 10:10:00,0.7645,0.7645,0.7644,0.7644,446600000.0
2008-03-07 10:11:00,0.7644,0.7644,0.7642,0.7642,402600000.0
2008-03-07 10:12:00,0.7642,0.76425,0.764,0.7641,327000000.0
2008-03-07 10:13:00,0.7641,0.76425,0.76405,0.7642,491700000.0
2008-03-07 10:14:00,0.7642,0.76425,0.76415,0.76425,355500000.0
2008-03-07 10:15:00,0.76425,0.76425,0.76415,0.7642,655700000.0
2008-03-07 10:16:00,0.7642,0.76425,0.7642,0.7642,143900000.0
2008-03-07 10:17:00,0.7642,0.76425,0.7641,0.76415,562899997.0
2008-03-07 10:18:00,0.76415,0.7642,0.76385,0.76405,364700000.0
2008-03-07 10:19:00,0.76405,0.76415,0.764,0.7641,472200000.0
2008-03-07 10:20:00,0.7641,0.76425,0.76405,0.76415,428599998.0
2008-03-07 10:21:00,0.76415,0.7644,0.76405,0.7643,413400000.0
2008-03-07 10:22:00,0.7643,0.76445,0.76425,0.7644,680599999.0
2008-03-07 10:23:00,0.7644,0.7645,0.76435,0.7644,394100000.0
2008-03-07 10:24:00,0.7644,0.76445,0.7643,0.76435,414300000.0
2008-03-07 10:25:00,0.76435,0.76445,0.76435,0.7644,1772500002.0
2008-03-07 10:26:00,0.76445,0.76445,0.7643,0.76435,1605999997.0
2008-03-07 10:27:00,0.76435,0.7644,0.7643,0.7644,984400000.0
2008-03-07 10:28:00,0.7644,0.7645,0.76435,0.7645,1027600000.0
2008-03-07 10:29:00,0.7645,0.7645,0.76435,0.7644,465200000.0
2008-03-07 10:30:00,0.7644,0.7645,0.7643,0.76435,586100000.0
2008-03-07 10:31:00,0.76435,0.7644,0.76425,0.7644,411700000.0
2008-03-07 10:32:00,0.7644,0.7645,0.76435,0.7645,830600001.0
2008-03-07 10:33:00,0.7645,0.76455,0.7645,0.7645,1029000000.0
2008-03-07 10:34:00,0.7645,0.7648,0.7645,0.7648,775200000.0
2008-03-07 10:35:00,0.7648,0.76495,0.7648,0.7649,347200000.0
2008-03-07 10:36:00,0.7649,0.765,0.76485,0.76495,798800000.0
2008-03-07 10:37:00,0.76495,0.765,0.7649,0.76495,884900000.0
2008-03-07 10:38:00,0.76495,0.765,0.7648,0.7648,661500000.0
2008-03-07 10:39:00,0.7648,0.76495,0.7648,0.76485,470199996.0
2008-03-07 10:40:00,0.76485,0.76495,0.76485,0.7649,785500000.0
2008-03-07 10:41:00,0.7649,0.765,0.76485,0.765,403100000.0
2008-03-07 10:42:00,0.765,0.765,0.7649,0.765,253800000.0
2008-03-07 10:43:00,0.765,0.765,0.76485,0.76485,405200000.0
2008-03-07 10:44:00,0.76485,0.7649,0.76465,0.7647,805700000.0
2008-03-07 10:45:00,0.7647,0.7647,0.7645,0.7646,503100005.0
2008-03-07 10:46:00,0.7646,0.7647,0.76455,0.7647,477800000.0
2008-03-07 10:47:00,0.7647,0.7647,0.7645,0.7645,496900000.0
2008-03-07 10:48:00,0.7644,0.7645,0.76435,0.7644,466900000.0
2008-03-07 10:49:00,0.7644,0.76445,0.7642,0.76425,764000000.0
2008-03-07 10:50:00,0.76425,0.76435,0.7642,0.7643,323800000.0
2008-03-07 10:51:00,0.7643,0.7644,0.76425,0.7643,129500000.0
2008-03-07 10:52:00,0.7643,0.7644,0.7643,0.76435,509900000.0
2008-03-07 10:53:00,0.76435,0.7646,0.76435,0.7645,863100000.0
2008-03-07 10:54:00,0.7645,0.76455,0.7643,0.7643,658800000.0
2008-03-07 10:55:00,0.7643,0.76435,0.7643,0.76435,516100000.0
2008-03-07 10:56:00,0.76435,0.7644,0.7642,0.7643,196500000.0
2008-03-07 10:57:00,0.76435,0.7644,0.7643,0.7644,353700000.0
2008-03-07 10:58:00,0.7644,0.7645,0.7644,0.7644,604600000.0
2008-03-07 10:59:00,0.7644,0.7646,0.7644,0.7646,1139200000.0
2008-03-07 11:00:00,0.7646,0.7646,0.76445,0.7645,457200000.0
2008-03-07 11:01:00,0.7645,0.7646,0.76445,0.76455,181100000.0
2008-03-07 11:02:00,0.76455,0.76465,0.76445,0.7645,767500000.0
2008-03-07 11:03:00,0.7645,0.7645,0.76435,0.7644,336800000.0
2008-03-07 11:04:00,0.7644,0.7644,0.7642,0.76435,279000000.0
2008-03-07 11:05:00,0.7643,0.7643,0.76425,0.7643,221200000.0
2008-03-07 11:06:00,0.7643,0.7643,0.7643,0.7643,220800000.0
2008-03-07 11:07:00,0.7643,0.7643,0.76425,0.76425,128100000.0
2008-03-07 11:08:00,0.76425,0.7643,0.7642,0.7642,706700000.0
2008-03-07 11:09:00,0.7642,0.7643,0.7642,0.7643,823700000.0
2008-03-07 11:10:00,0.7643,0.76445,0.7643,0.7644,261200000.0
2008-03-07 11:11:00,0.7644,0.7645,0.7644,0.7645,113400000.0
2008-03-07 11:12:00,0.7645,0.76465,0.7644,0.7645,461300000.0
2008-03-07 11:13:00,0.7645,0.7647,0.7645,0.7647,333400000.0
2008-03-07 11:14:00,0.7647,0.76495,0.7647,0.7649,516000000.0
2008-03-07 11:15:00,0.7649,0.7649,0.7648,0.7649,458900000.0
2008-03-07 11:16:00,0.7649,0.7649,0.76475,0.7648,210600000.0
2008-03-07 11:17:00,0.7648,0.7648,0.76465,0.76465,87600000.0
2008-03-07 11:18:00,0.76465,0.7647,0.76465,0.76465,309600000.0
2008-03-07 11:19:00,0.76465,0.7647,0.76455,0.7646,548500000.0
2008-03-07 11:20:00,0.7646,0.7647,0.7645,0.7646,494600000.0
2008-03-07 11:21:00,0.7646,0.7647,0.7646,0.7647,209400000.0
2008-03-07 11:22:00,0.7647,0.76485,0.76465,0.76475,549800000.0
2008-03-07 11:23:00,0.76475,0.7648,0.7646,0.7647,583600000.0
2008-03-07 11:24:00,0.7647,0.7647,0.7646,0.7647,263200000.0
2008-03-07 11:25:00,0.7647,0.7647,0.76455,0.7646,218400000.0
2008-03-07 11:26:00,0.7646,0.7647,0.76455,0.7646,356400000.0
2008-03-07 11:27:00,0.7646,0.7647,0.7646,0.76465,410600000.0
2008-03-07 11:28:00,0.76465,0.76485,0.76465,0.7648,957800000.0
2008-03-07 11:29:00,0.7648,0.76485,0.76475,0.7648,252000000.0
2008-03-07 11:30:00,0.7648,0.76485,0.76465,0.7647,849400000.0
2008-03-07 11:31:00,0.7647,0.7648,0.7646,0.7646,470600000.0
2008-03-07 11:32:00,0.7646,0.76485,0.7646,0.7647,759100000.0
2008-03-07 11:33:00,0.7647,0.7648,0.7646,0.7647,589800000.0
2008-03-07 11:34:00,0.7647,0.76475,0.76465,0.76475,415700000.0
2008-03-07 11:35:00,0.76475,0.76485,0.76475,0.7648,538100000.0
2008-03-07 11:36:00,0.7648,0.7649,0.7648,0.7649,90000000.0
2008-03-07 11:37:00,0.7649,0.7649,0.7648,0.7649,279800000.0
2008-03-07 11:38:00,0.7649,0.7649,0.76475,0.76475,299100000.0
2008-03-07 11:39:00,0.76475,0.76485,0.76475,0.76485,324900000.0
2008-03-07 11:40:00,0.76485,0.7649,0.76485,0.7649,242200000.0
2008-03-07 11:41:00,0.7649,0.76495,0.76455,0.7647,267200000.0
2008-03-07 11:42:00,0.7647,0.7647,0.7645,0.76455,317700000.0
2008-03-07 11:43:00,0.76455,0.7646,0.7643,0.76435,232100000.0
2008-03-07 11:44:00,0.7644,0.7644,0.7642,0.7643,102400000.0
2008-03-07 11:45:00,0.7643,0.76435,0.7642,0.7643,153800000.0
2008-03-07 11:46:00,0.7643,0.7643,0.7642,0.7643,120400000.0
2008-03-07 11:47:00,0.7643,0.7644,0.7642,0.7644,216600000.0
2008-03-07 11:48:00,0.7644,0.7645,0.7643,0.7644,245800000.0
2008-03-07 11:49:00,0.7644,0.7645,0.7643,0.76445,271800000.0
2008-03-07 11:50:00,0.76445,0.76455,0.7644,0.7645,970400000.0
2008-03-07 11:51:00,0.7645,0.7646,0.7645,0.7646,606400000.0
2008-03-07 11:52:00,0.7646,0.76465,0.7646,0.76465,1006300000.0
2008-03-07 11:53:00,0.76465,0.76465,0.7646,0.76465,616200000.0
2008-03-07 11:54:00,0.76465,0.7647,0.76465,0.7647,319700000.0
2008-03-07 11:55:00,0.7647,0.7648,0.7647,0.7648,1359900000.0
2008-03-07 11:56:00,0.7648,0.7648,0.7648,0.7648,585300000.0
2008-03-07 11:57:00,0.7648,0.7648,0.7646,0.7647,382900000.0
2008-03-07 11:58:00,0.7647,0.7648,0.7647,0.7647,1178100000.0
2008-03-07 11:59:00,0.7647,0.7648,0.7647,0.76475,669400000.0
2008-03-07 12:00:00,0.76475,0.7648,0.76465,0.7647,251300000.0
2008-03-07 12:01:00,0.7647,0.7647,0.76455,0.76465,583000000.0
2008-03-07 12:02:00,0.76465,0.76475,0.76465,0.76465,341800000.0
2008-03-07 12:03:00,0.76465,0.7647,0.76455,0.7646,453200000.0
2008-03-07 12:04:00,0.7646,0.7647,0.7646,0.7646,231200000.0
2008-03-07 12:05:00,0.7646,0.76465,0.7646,0.76465,486000000.0
2008-03-07 12:06:00,0.76465,0.7647,0.76465,0.76465,308400000.0
2008-03-07 12:07:00,0.76465,0.76475,0.76465,0.76475,141000000.0
2008-03-07 12:08:00,0.76475,0.76495,0.7647,0.7649,473200000.0
2008-03-07 12:09:00,0.76485,0.765,0.76485,0.765,380700000.0
2008-03-07 12:10:00,0.765,0.765,0.7649,0.7649,751500000.0
2008-03-07 12:11:00,0.7649,0.7649,0.7647,0.7647,555500000.0
2008-03-07 12:12:00,0.7647,0.7648,0.7647,0.7648,1138300000.0
2008-03-07 12:13:00,0.7648,0.7648,0.76475,0.7648,270400000.0
2008-03-07 12:14:00,0.7648,0.7648,0.7648,0.7648,296200000.0
2008-03-07 12:15:00,0.7648,0.7648,0.7647,0.7647,568900000.0
2008-03-07 12:16:00,0.7647,0.76485,0.7647,0.7648,718300000.0
2008-03-07 12:17:00,0.7648,0.7648,0.76475,0.7648,161000000.0
2008-03-07 12:18:00,0.7648,0.76485,0.7648,0.76485,1006800000.0
2008-03-07 12:19:00,0.76485,0.76485,0.76475,0.7648,250200000.0
2008-03-07 12:20:00,0.7648,0.7648,0.7647,0.76475,407000000.0
2008-03-07 12:21:00,0.76475,0.7649,0.76475,0.7648,603400000.0
2008-03-07 12:22:00,0.7648,0.76485,0.7648,0.7648,1208800000.0
2008-03-07 12:23:00,0.7648,0.76505,0.7648,0.7649,949100000.0
2008-03-07 12:24:00,0.7649,0.7651,0.76485,0.7651,424900000.0
2008-03-07 12:25:00,0.7651,0.7652,0.765,0.7652,275400000.0
2008-03-07 12:26:00,0.7652,0.76535,0.7651,0.7653,515700000.0
2008-03-07 12:27:00,0.76535,0.76535,0.76525,0.7653,403600000.0
2008-03-07 12:28:00,0.7653,0.76555,0.7653,0.76555,285600000.0
2008-03-07 12:29:00,0.76555,0.76555,0.76545,0.7655,351800000.0
2008-03-07 12:30:00,0.7655,0.7656,0.7654,0.7655,575200000.0
2008-03-07 12:31:00,0.7655,0.76555,0.76535,0.7654,528900000.0
2008-03-07 12:32:00,0.7654,0.7654,0.7654,0.7654,403000000.0
2008-03-07 12:33:00,0.7654,0.76545,0.7653,0.7654,744400000.0
2008-03-07 12:34:00,0.7654,0.7654,0.7653,0.7653,328800000.0
2008-03-07 12:35:00,0.7653,0.7654,0.765,0.765,812700000.0
2008-03-07 12:36:00,0.765,0.765,0.7649,0.765,153200000.0
2008-03-07 12:37:00,0.765,0.7651,0.765,0.7651,263500000.0
2008-03-07 12:38:00,0.7651,0.7651,0.765,0.76505,254400000.0
2008-03-07 12:39:00,0.76505,0.76535,0.76505,0.7653,588600000.0
2008-03-07 12:40:00,0.7653,0.76545,0.7653,0.76535,292300000.0
2008-03-07 12:41:00,0.76535,0.7655,0.76535,0.7655,353000000.0
2008-03-07 12:42:00,0.7655,0.7656,0.76545,0.7655,446100000.0
2008-03-07 12:43:00,0.7655,0.76555,0.7655,0.7655,465300000.0
2008-03-07 12:44:00,0.7655,0.76555,0.7655,0.76555,746599997.0
2008-03-07 12:45:00,0.76555,0.7656,0.7655,0.7655,353300000.0
2008-03-07 12:46:00,0.7655,0.7655,0.76545,0.7655,171600000.0
2008-03-07 12:47:00,0.7655,0.76555,0.7654,0.7655,519700000.0
2008-03-07 12:48:00,0.7655,0.7655,0.76545,0.7655,361300000.0
2008-03-07 12:49:00,0.7655,0.7655,0.7654,0.7654,324400000.0
2008-03-07 12:50:00,0.7654,0.7654,0.76535,0.76535,440500000.0
2008-03-07 12:51:00,0.76535,0.76555,0.76535,0.76555,877300000.0
2008-03-07 12:52:00,0.7656,0.7656,0.7654,0.76555,728300000.0
2008-03-07 12:53:00,0.76555,0.7656,0.7655,0.7656,602600000.0
2008-03-07 12:54:00,0.7656,0.7656,0.76545,0.7655,347100000.0
2008-03-07 12:55:00,0.7655,0.7656,0.7655,0.7655,449500000.0
2008-03-07 12:56:00,0.7655,0.7655,0.76545,0.76545,143300000.0
2008-03-07 12:57:00,0.76545,0.7655,0.76545,0.7655,123800000.0
2008-03-07 12:58:00,0.7655,0.7655,0.76535,0.76545,127800000.0
2008-03-07 12:59:00,0.76545,0.7656,0.7654,0.76555,223700000.0
2008-03-07 13:00:00,0.76555,0.76565,0.76555,0.76555,594500000.0
2008-03-07 13:01:00,0.76555,0.7657,0.76555,0.7657,999400000.0
2008-03-07 13:02:00,0.7657,0.7657,0.76565,0.7657,370200000.0
2008-03-07 13:03:00,0.7657,0.76575,0.7657,0.7657,601700000.0
2008-03-07 13:04:00,0.7657,0.7657,0.76555,0.76565,842700000.0
2008-03-07 13:05:00,0.76565,0.76565,0.76545,0.76545,461600000.0
2008-03-07 13:06:00,0.76545,0.76555,0.76545,0.7655,264000000.0
2008-03-07 13:07:00,0.7655,0.7656,0.7655,0.7656,486800000.0
2008-03-07 13:08:00,0.7656,0.7657,0.7656,0.7657,155300000.0
2008-03-07 13:09:00,0.7657,0.7657,0.7656,0.76565,343700000.0
2008-03-07 13:10:00,0.76565,0.76565,0.76555,0.76555,820300000.0
2008-03-07 13:11:00,0.76555,0.7656,0.7655,0.76555,904600000.0
2008-03-07 13:12:00,0.76555,0.76555,0.7655,0.76555,493200000.0
2008-03-07 13:13:00,0.76555,0.7656,0.7655,0.76555,424600000.0
2008-03-07 13:14:00,0.76555,0.7656,0.76555,0.76555,931500000.0
2008-03-07 13:15:00,0.76555,0.7657,0.76555,0.76565,577000000.0
2008-03-07 13:16:00,0.76565,0.76565,0.76555,0.76555,561400000.0
2008-03-07 13:17:00,0.76555,0.7656,0.76555,0.76555,712500000.0
2008-03-07 13:18:00,0.76555,0.7656,0.7655,0.76555,1633300000.0
2008-03-07 13:19:00,0.76555,0.76555,0.7654,0.7654,602000000.0
2008-03-07 13:20:00,0.7654,0.76555,0.7654,0.76555,623700000.0
2008-03-07 13:21:00,0.76555,0.7656,0.76545,0.76545,586600000.0
2008-03-07 13:22:00,0.76545,0.76545,0.7652,0.7653,665000000.0
2008-03-07 13:23:00,0.7653,0.7653,0.7652,0.76525,416400000.0
2008-03-07 13:24:00,0.76525,0.7653,0.7651,0.76525,582700000.0
2008-03-07 13:25:00,0.76525,0.7653,0.76515,0.76515,344600000.0
2008-03-07 13:26:00,0.76515,0.76525,0.76515,0.7652,211500000.0
2008-03-07 13:27:00,0.7652,0.76525,0.76515,0.76515,296800000.0
2008-03-07 13:28:00,0.76515,0.7656,0.76515,0.76545,714400000.0
2008-03-07 13:29:00,0.76545,0.76545,0.76535,0.76535,476000000.0
2008-03-07 13:30:00,0.76535,0.7654,0.7653,0.7653,360900000.0
2008-03-07 13:31:00,0.7653,0.7653,0.7652,0.7652,661400000.0
2008-03-07 13:32:00,0.7652,0.7652,0.7652,0.7652,509400000.0
2008-03-07 13:33:00,0.7652,0.76525,0.7652,0.7652,563000000.0
2008-03-07 13:34:00,0.7652,0.76535,0.7652,0.7653,366500000.0
2008-03-07 13:35:00,0.7653,0.7653,0.76515,0.7652,156200000.0
2008-03-07 13:36:00,0.7652,0.7652,0.76515,0.7652,451000000.0
2008-03-07 13:37:00,0.7652,0.76525,0.7652,0.7652,496300000.0
2008-03-07 13:38:00,0.7652,0.7652,0.76515,0.7652,116200000.0
2008-03-07 13:39:00,0.7652,0.7652,0.7651,0.76515,334200000.0
2008-03-07 13:40:00,0.76515,0.7652,0.7651,0.7652,521800000.0
2008-03-07 13:41:00,0.7652,0.7652,0.7651,0.7651,420000000.0
2008-03-07 13:42:00,0.7651,0.7653,0.7651,0.7652,414000000.0
2008-03-07 13:43:00,0.7652,0.7653,0.76515,0.76525,794400000.0
2008-03-07 13:44:00,0.76525,0.76535,0.7652,0.7653,511300000.0
2008-03-07 13:45:00,0.7653,0.7656,0.7653,0.76545,419600000.0
2008-03-07 13:46:00,0.76545,0.76555,0.7654,0.7655,468900000.0
2008-03-07 13:47:00,0.7655,0.7656,0.7655,0.76555,658500000.0
2008-03-07 13:48:00,0.76555,0.76555,0.76555,0.76555,558300000.0
2008-03-07 13:49:00,0.76555,0.7656,0.7655,0.7655,397900000.0
2008-03-07 13:50:00,0.7655,0.7656,0.7655,0.76555,733900000.0
2008-03-07 13:51:00,0.76555,0.76565,0.76555,0.7656,1087900000.0
2008-03-07 13:52:00,0.7656,0.7656,0.7655,0.76555,1230400000.0
2008-03-07 13:53:00,0.76555,0.7657,0.7655,0.76555,933499999.0
2008-03-07 13:54:00,0.76555,0.7656,0.76545,0.7655,729700000.0
2008-03-07 13:55:00,0.7655,0.7655,0.7655,0.7655,356200000.0
2008-03-07 13:56:00,0.7655,0.7655,0.76545,0.76545,225500000.0
2008-03-07 13:57:00,0.76545,0.7655,0.76535,0.7654,546600000.0
2008-03-07 13:58:00,0.7654,0.7656,0.7654,0.7655,766400000.0
2008-03-07 13:59:00,0.7655,0.7655,0.7652,0.7652,1719999978.0
2008-03-07 14:00:00,0.7652,0.7653,0.76515,0.7653,267400000.0
2008-03-07 14:01:00,0.7653,0.7654,0.7652,0.7654,610899999.0
2008-03-07 14:02:00,0.7654,0.7654,0.7653,0.7653,290900000.0
2008-03-07 14:03:00,0.7654,0.7654,0.7653,0.7654,485800000.0
2008-03-07 14:04:00,0.7654,0.7654,0.76515,0.7652,433400000.0
2008-03-07 14:05:00,0.7652,0.76525,0.76505,0.76505,543200001.0
2008-03-07 14:06:00,0.765,0.7651,0.765,0.7651,973599986.0
2008-03-07 14:07:00,0.7651,0.76515,0.76505,0.76505,177800000.0
2008-03-07 14:08:00,0.76505,0.7651,0.765,0.76505,510200001.0
2008-03-07 14:09:00,0.76505,0.76505,0.76495,0.76495,285300000.0
2008-03-07 14:10:00,0.76495,0.765,0.76495,0.765,179200000.0
2008-03-07 14:11:00,0.765,0.765,0.76485,0.7649,160300000.0
2008-03-07 14:12:00,0.7649,0.7649,0.76485,0.7649,677100000.0
2008-03-07 14:13:00,0.7649,0.765,0.7649,0.76495,477800000.0
2008-03-07 14:14:00,0.76495,0.76495,0.7648,0.7648,199700000.0
2008-03-07 14:15:00,0.7648,0.76495,0.7648,0.7648,288600000.0
2008-03-07 14:16:00,0.7648,0.76495,0.7648,0.7649,351900000.0
2008-03-07 14:17:00,0.7649,0.7649,0.76485,0.7649,203100000.0
2008-03-07 14:18:00,0.7649,0.76495,0.7649,0.7649,920900000.0
2008-03-07 14:19:00,0.7649,0.7649,0.7649,0.7649,440300000.0
2008-03-07 14:20:00,0.7649,0.76515,0.7649,0.76515,545100000.0
2008-03-07 14:21:00,0.76515,0.76515,0.76505,0.76505,444600000.0
2008-03-07 14:22:00,0.76505,0.76515,0.76505,0.76515,788100000.0
2008-03-07 14:23:00,0.76515,0.7652,0.7651,0.7651,197000000.0
2008-03-07 14:24:00,0.7651,0.76525,0.76505,0.76525,549400000.0
2008-03-07 14:25:00,0.76525,0.76545,0.7652,0.76545,428300000.0
2008-03-07 14:26:00,0.76545,0.76545,0.7654,0.7654,127100000.0
2008-03-07 14:27:00,0.7654,0.76555,0.7653,0.76535,747200000.0
2008-03-07 14:28:00,0.7653,0.76555,0.7653,0.76555,716900000.0
2008-03-07 14:29:00,0.76555,0.76565,0.7654,0.76565,633999997.0
2008-03-07 14:30:00,0.76565,0.76565,0.76555,0.7656,683300000.0
2008-03-07 14:31:00,0.7656,0.7656,0.7655,0.7656,997800000.0
2008-03-07 14:32:00,0.7656,0.7656,0.76555,0.76555,1043800000.0
2008-03-07 14:33:00,0.76555,0.76555,0.7655,0.76555,344100000.0
2008-03-07 14:34:00,0.76555,0.76555,0.76525,0.76525,509000000.0
2008-03-07 14:35:00,0.76525,0.76565,0.76525,0.7656,725500001.0
2008-03-07 14:36:00,0.7656,0.76565,0.76525,0.7653,673399998.0
2008-03-07 14:37:00,0.7653,0.7655,0.7653,0.76545,384600000.0
2008-03-07 14:38:00,0.76545,0.76545,0.7653,0.7654,271200000.0
2008-03-07 14:39:00,0.7654,0.76555,0.7654,0.7654,711000000.0
2008-03-07 14:40:00,0.7654,0.76545,0.76535,0.7654,460000000.0
2008-03-07 14:41:00,0.7654,0.76545,0.7653,0.7653,485400001.0
2008-03-07 14:42:00,0.7653,0.76535,0.76515,0.7652,592100000.0
2008-03-07 14:43:00,0.7652,0.76525,0.7651,0.7652,511300000.0
2008-03-07 14:44:00,0.7652,0.76535,0.7652,0.76535,320100000.0
2008-03-07 14:45:00,0.7651,0.7651,0.765,0.76505,812300000.0
2008-03-07 14:46:00,0.76505,0.76505,0.76495,0.76495,551100001.0
2008-03-07 14:47:00,0.76495,0.76495,0.7648,0.76485,757700000.0
2008-03-07 14:48:00,0.76485,0.7649,0.7648,0.76485,407300000.0
2008-03-07 14:49:00,0.76485,0.76495,0.7648,0.7649,289300000.0
2008-03-07 14:50:00,0.7649,0.765,0.7648,0.7649,520100000.0
2008-03-07 14:51:00,0.7649,0.76495,0.76485,0.76485,602999999.0
2008-03-07 14:52:00,0.76485,0.7649,0.76475,0.7648,702600000.0
2008-03-07 14:53:00,0.7648,0.76485,0.76475,0.76485,733800000.0
2008-03-07 14:54:00,0.76485,0.76495,0.7648,0.7649,535800000.0
2008-03-07 14:55:00,0.7649,0.7649,0.76475,0.76475,358700000.0
2008-03-07 14:56:00,0.7647,0.7648,0.76465,0.7647,696800000.0
2008-03-07 14:57:00,0.7647,0.76475,0.76465,0.7647,410600000.0
2008-03-07 14:58:00,0.7647,0.7648,0.76455,0.7647,401600000.0
2008-03-07 14:59:00,0.7647,0.76475,0.7647,0.7647,532400000.0
2008-03-07 15:00:00,0.7647,0.7648,0.7647,0.76475,586300000.0
2008-03-07 15:01:00,0.7648,0.76495,0.7648,0.7649,368900000.0
2008-03-07 15:02:00,0.7649,0.7649,0.76475,0.76475,890000000.0
2008-03-07 15:03:00,0.76475,0.7648,0.76455,0.76455,1297300002.0
2008-03-07 15:04:00,0.76455,0.76455,0.76445,0.7645,1297300000.0
2008-03-07 15:05:00,0.7645,0.7646,0.7644,0.7645,362700000.0
2008-03-07 15:06:00,0.7645,0.7646,0.7645,0.76455,682900000.0
2008-03-07 15:07:00,0.7646,0.7647,0.7645,0.7647,555800000.0
2008-03-07 15:08:00,0.7647,0.7648,0.7647,0.7647,664400001.0
2008-03-07 15:09:00,0.7647,0.76485,0.7647,0.76475,836900000.0
2008-03-07 15:10:00,0.76475,0.7648,0.7647,0.7647,641100000.0
2008-03-07 15:11:00,0.7647,0.7648,0.76465,0.76465,748000000.0
2008-03-07 15:12:00,0.7637,0.7637,0.7635,0.7636,903500000.0
2008-03-07 15:13:00,0.7635,0.7636,0.7635,0.7636,903500000.0
2008-03-07 15:14:00,0.76465,0.7648,0.7646,0.7647,903500000.0
2008-03-07 15:15:00,0.7647,0.76475,0.7642,0.7644,923000000.0
2008-03-07 15:16:00,0.7644,0.7645,0.76435,0.7645,371500002.0
2008-03-07 15:17:00,0.7645,0.7646,0.7643,0.7645,207099999.0
2008-03-07 15:18:00,0.7645,0.7647,0.76445,0.76455,297700003.0
2008-03-07 15:19:00,0.76455,0.76465,0.7644,0.7645,402000000.0
2008-03-07 15:20:00,0.7645,0.7646,0.7644,0.7645,526800000.0
2008-03-07 15:21:00,0.7645,0.76455,0.7644,0.7644,469600000.0
2008-03-07 15:22:00,0.7644,0.7645,0.7642,0.7642,467900000.0
2008-03-07 15:23:00,0.7642,0.7644,0.7642,0.7643,710200000.0
2008-03-07 15:24:00,0.7643,0.7644,0.7643,0.76435,265900000.0
2008-03-07 15:25:00,0.76435,0.7644,0.76415,0.7643,563800000.0
2008-03-07 15:26:00,0.7643,0.7644,0.7643,0.7643,922800004.0
2008-03-07 15:27:00,0.7643,0.76475,0.7643,0.76475,945799992.0
2008-03-07 15:28:00,0.7622,0.7623,0.7622,0.7623,1615500010.0
2008-03-07 15:29:00,0.76495,0.76525,0.76415,0.76425,1615500010.0
2008-03-07 15:30:00,0.76425,0.7656,0.76425,0.7647,1193799999.0
2008-03-07 15:31:00,0.7647,0.7651,0.76455,0.7651,2051399999.0
2008-03-07 15:32:00,0.7651,0.7652,0.76485,0.7651,797400002.0
2008-03-07 15:33:00,0.7651,0.7651,0.7645,0.7646,275099999.0
2008-03-07 15:34:00,0.7646,0.7646,0.76415,0.76415,393100001.0
2008-03-07 15:35:00,0.7641,0.76455,0.764,0.7645,331400001.0
2008-03-07 15:36:00,0.7645,0.76465,0.7644,0.7646,319900000.0
2008-03-07 15:37:00,0.7646,0.76485,0.76445,0.76475,315599998.0
2008-03-07 15:38:00,0.76475,0.76475,0.764,0.76405,200600000.0
2008-03-07 15:39:00,0.7641,0.7648,0.76405,0.7648,143200000.0
2008-03-07 15:40:00,0.7648,0.76485,0.7643,0.76475,178700000.0
2008-03-07 15:41:00,0.76475,0.7648,0.76445,0.76455,131900000.0
2008-03-07 15:42:00,0.76455,0.7647,0.7644,0.76445,199800000.0
2008-03-07 15:43:00,0.76445,0.7645,0.7643,0.7643,233400000.0
2008-03-07 15:44:00,0.7643,0.76435,0.7641,0.76415,103700000.0
2008-03-07 15:45:00,0.76415,0.7642,0.76395,0.76405,195700000.0
2008-03-07 15:46:00,0.76405,0.7641,0.7638,0.764,258799999.0
2008-03-07 15:47:00,0.764,0.7641,0.7636,0.76365,540100001.0
2008-03-07 15:48:00,0.76365,0.7638,0.7633,0.76335,497700000.0
2008-03-07 15:49:00,0.7633,0.7638,0.76325,0.7638,208600000.0
2008-03-07 15:50:00,0.7638,0.7639,0.76355,0.76385,116500000.0
2008-03-07 15:51:00,0.7639,0.76395,0.7637,0.7638,106100000.0
2008-03-07 15:52:00,0.76385,0.76385,0.7637,0.7638,311700000.0
2008-03-07 15:53:00,0.7638,0.76385,0.76365,0.76375,342900000.0
2008-03-07 15:54:00,0.76375,0.76375,0.76355,0.7636,1333200026.0
2008-03-07 15:55:00,0.7636,0.7637,0.76355,0.7637,655699998.0
2008-03-07 15:56:00,0.7637,0.76375,0.76365,0.7637,379700000.0
2008-03-07 15:57:00,0.7637,0.7639,0.76365,0.7638,276700000.0
2008-03-07 15:58:00,0.7638,0.7639,0.7637,0.76385,242899999.0
2008-03-07 15:59:00,0.76385,0.76385,0.76355,0.7636,359500000.0
2008-03-07 16:00:00,0.7636,0.7637,0.76345,0.76355,879999999.0
2008-03-07 16:01:00,0.76355,0.76365,0.76345,0.7636,816200008.0
2008-03-07 16:02:00,0.7636,0.7638,0.7635,0.76375,306600000.0
2008-03-07 16:03:00,0.76375,0.76385,0.76365,0.7637,137900000.0
2008-03-07 16:04:00,0.76365,0.7639,0.76365,0.7639,204800000.0
2008-03-07 16:05:00,0.7639,0.7639,0.76365,0.7637,136600000.0
2008-03-07 16:06:00,0.76365,0.76375,0.7636,0.76365,229100000.0
2008-03-07 16:07:00,0.76365,0.7637,0.7636,0.76365,123800000.0
2008-03-07 16:08:00,0.76365,0.7641,0.7636,0.7639,245600001.0
2008-03-07 16:09:00,0.7639,0.76395,0.7637,0.7638,139100000.0
2008-03-07 16:10:00,0.7638,0.76385,0.7637,0.7637,150300000.0
2008-03-07 16:11:00,0.7637,0.76375,0.7636,0.7637,161600000.0
2008-03-07 16:12:00,0.76375,0.7638,0.76365,0.76365,86700000.0
2008-03-07 16:13:00,0.7636,0.7637,0.7635,0.76365,601599997.0
2008-03-07 16:14:00,0.76365,0.7637,0.7635,0.7635,500100000.0
2008-03-07 16:15:00,0.7635,0.76355,0.76305,0.76305,256300000.0
2008-03-07 16:16:00,0.763,0.76315,0.76275,0.7631,216500000.0
2008-03-07 16:17:00,0.76315,0.7632,0.76295,0.763,277700000.0
2008-03-07 16:18:00,0.763,0.763,0.7624,0.7626,346200000.0
2008-03-07 16:19:00,0.7626,0.7627,0.76225,0.76235,814599999.0
2008-03-07 16:20:00,0.76235,0.76245,0.76215,0.7624,167900000.0
2008-03-07 16:21:00,0.76245,0.76245,0.76215,0.76215,155100000.0
2008-03-07 16:22:00,0.76215,0.7623,0.76215,0.76225,325700000.0
2008-03-07 16:23:00,0.76225,0.7625,0.7622,0.7624,182400000.0
2008-03-07 16:24:00,0.7624,0.7626,0.76235,0.7625,174000000.0
2008-03-07 16:25:00,0.7625,0.7627,0.7625,0.7626,320900000.0
2008-03-07 16:26:00,0.7626,0.7627,0.7623,0.7623,594700013.0
2008-03-07 16:27:00,0.7623,0.76245,0.7623,0.7623,233400000.0
2008-03-07 16:28:00,0.7623,0.7624,0.76225,0.7624,200900003.0
2008-03-07 16:29:00,0.7624,0.7624,0.7622,0.7622,141600000.0
2008-03-07 16:30:00,0.7622,0.7622,0.7618,0.76185,247000000.0
2008-03-07 16:31:00,0.76185,0.762,0.76175,0.76185,97800000.0
2008-03-07 16:32:00,0.76185,0.76185,0.76165,0.76175,384700000.0
2008-03-07 16:33:00,0.76175,0.7618,0.7616,0.76175,192100001.0
2008-03-07 16:34:00,0.76175,0.7618,0.7616,0.7616,183300000.0
2008-03-07 16:35:00,0.7616,0.7616,0.7611,0.7611,220499999.0
2008-03-07 16:36:00,0.7611,0.76115,0.7608,0.761,243800000.0
2008-03-07 16:37:00,0.761,0.761,0.76,0.7603,965700003.0
2008-03-07 16:38:00,0.7603,0.76045,0.76025,0.76045,156900000.0
2008-03-07 16:39:00,0.76045,0.76055,0.76035,0.7604,293000000.0
2008-03-07 16:40:00,0.7604,0.7606,0.7602,0.7606,358000000.0
2008-03-07 16:41:00,0.7606,0.76065,0.76025,0.7604,214700001.0
2008-03-07 16:42:00,0.7604,0.76055,0.76015,0.7602,254500001.0
2008-03-07 16:43:00,0.7602,0.7605,0.7602,0.76045,240999999.0
2008-03-07 16:44:00,0.76045,0.76065,0.7604,0.7605,401900000.0
2008-03-07 16:45:00,0.7605,0.7611,0.7605,0.7611,147900000.0
2008-03-07 16:46:00,0.7611,0.7612,0.761,0.7611,156200000.0
2008-03-07 16:47:00,0.7611,0.7611,0.76075,0.7608,163200000.0
2008-03-07 16:48:00,0.7608,0.76085,0.76065,0.7607,145300000.0
2008-03-07 16:49:00,0.7607,0.7609,0.76065,0.76085,98000000.0
2008-03-07 16:50:00,0.76085,0.7609,0.7607,0.7608,116000000.0
2008-03-07 16:51:00,0.7608,0.761,0.7608,0.76085,261600000.0
2008-03-07 16:52:00,0.76085,0.7609,0.7607,0.7607,163800000.0
2008-03-07 16:53:00,0.7607,0.7608,0.7607,0.7607,119600000.0
2008-03-07 16:54:00,0.7607,0.7608,0.7607,0.7607,165600000.0
2008-03-07 16:55:00,0.7607,0.76085,0.76065,0.7608,137500000.0
2008-03-07 16:56:00,0.7608,0.76085,0.7605,0.76055,219700000.0
2008-03-07 16:57:00,0.76055,0.76055,0.76015,0.7602,387300000.0
2008-03-07 16:58:00,0.7602,0.7605,0.7601,0.76045,160700001.0
2008-03-07 16:59:00,0.76045,0.76055,0.7602,0.7602,273699999.0
2008-03-07 17:00:00,0.7602,0.7609,0.76015,0.7608,249900000.0
2008-03-07 17:01:00,0.76085,0.7612,0.7608,0.7612,140300000.0
2008-03-07 17:02:00,0.7612,0.76125,0.76095,0.761,169000000.0
2008-03-07 17:03:00,0.761,0.76125,0.7609,0.7611,199400000.0
2008-03-07 17:04:00,0.76115,0.7616,0.7611,0.7615,239000000.0
2008-03-07 17:05:00,0.7615,0.7616,0.7614,0.7614,194799999.0
2008-03-07 17:06:00,0.7614,0.7616,0.76135,0.7615,161000000.0
2008-03-07 17:07:00,0.7615,0.7618,0.7615,0.7617,243900000.0
2008-03-07 17:08:00,0.76175,0.76185,0.76165,0.76165,148400000.0
2008-03-07 17:09:00,0.76165,0.76165,0.76145,0.76155,304600000.0
2008-03-07 17:10:00,0.76155,0.76165,0.7615,0.7616,141400000.0
2008-03-07 17:11:00,0.7616,0.76165,0.76155,0.7616,137900000.0
2008-03-07 17:12:00,0.7616,0.7616,0.7614,0.7616,161700000.0
2008-03-07 17:13:00,0.7616,0.7617,0.76155,0.7617,134800000.0
2008-03-07 17:14:00,0.7617,0.7621,0.76165,0.762,128300000.0
2008-03-07 17:15:00,0.762,0.76205,0.76165,0.7618,233000000.0
2008-03-07 17:16:00,0.7618,0.76195,0.7618,0.76195,174300000.0
2008-03-07 17:17:00,0.76195,0.762,0.76185,0.762,176800000.0
2008-03-07 17:18:00,0.762,0.762,0.76165,0.7617,245800000.0
2008-03-07 17:19:00,0.7617,0.7617,0.76145,0.7615,401200000.0
2008-03-07 17:20:00,0.7615,0.7616,0.7615,0.76155,199700000.0
2008-03-07 17:21:00,0.76155,0.76165,0.7615,0.76165,181800000.0
2008-03-07 17:22:00,0.76165,0.7617,0.76155,0.7616,446200001.0
2008-03-07 17:23:00,0.7616,0.76165,0.76155,0.7616,259599999.0
2008-03-07 17:24:00,0.7616,0.76165,0.76155,0.7616,889799998.0
2008-03-07 17:25:00,0.7616,0.76185,0.7616,0.7618,130100000.0
2008-03-07 17:26:00,0.7618,0.76205,0.7617,0.7617,278000000.0
2008-03-07 17:27:00,0.7617,0.7618,0.7614,0.7615,704500003.0
2008-03-07 17:28:00,0.7615,0.76165,0.7615,0.7616,135400000.0
2008-03-07 17:29:00,0.7616,0.76175,0.7616,0.76175,125400000.0
2008-03-07 17:30:00,0.76175,0.7619,0.76175,0.7618,178300000.0
2008-03-07 17:31:00,0.7618,0.76185,0.7618,0.7618,289900000.0
2008-03-07 17:32:00,0.7618,0.76195,0.7618,0.7619,196700000.0
2008-03-07 17:33:00,0.7619,0.76195,0.7617,0.7617,417100001.0
2008-03-07 17:34:00,0.7617,0.7617,0.76155,0.76155,163300000.0
2008-03-07 17:35:00,0.76155,0.76155,0.76115,0.7612,507100002.0
2008-03-07 17:36:00,0.7612,0.76135,0.76115,0.76135,163200000.0
2008-03-07 17:37:00,0.76135,0.76135,0.76105,0.7612,158000000.0
2008-03-07 17:38:00,0.7612,0.7612,0.7609,0.761,309500000.0
2008-03-07 17:39:00,0.761,0.7611,0.76095,0.76105,228700000.0
2008-03-07 17:40:00,0.76105,0.7611,0.761,0.7611,138600000.0
2008-03-07 17:41:00,0.76115,0.76125,0.7611,0.7612,161300000.0
2008-03-07 17:42:00,0.7612,0.76135,0.76115,0.7613,186000001.0
2008-03-07 17:43:00,0.7613,0.7615,0.76125,0.7615,136100000.0
2008-03-07 17:44:00,0.76155,0.76175,0.7615,0.7617,233200001.0
2008-03-07 17:45:00,0.7617,0.762,0.7615,0.762,407099998.0
2008-03-07 17:46:00,0.762,0.76205,0.7615,0.7617,461700000.0
2008-03-07 17:47:00,0.7617,0.76185,0.7617,0.7618,292300000.0
2008-03-07 17:48:00,0.7618,0.7619,0.7618,0.7619,198100001.0
2008-03-07 17:49:00,0.7619,0.76195,0.7618,0.76185,178000000.0
2008-03-07 17:50:00,0.76185,0.762,0.76185,0.7619,165500000.0
2008-03-07 17:51:00,0.7619,0.7621,0.7619,0.76205,148600000.0
2008-03-07 17:52:00,0.76205,0.7621,0.7619,0.7619,155800000.0
2008-03-07 17:53:00,0.7619,0.7619,0.76185,0.7619,166600000.0
2008-03-07 17:54:00,0.7619,0.76195,0.76185,0.7619,161400000.0
2008-03-07 17:55:00,0.7619,0.762,0.7619,0.76195,126500000.0
2008-03-07 17:56:00,0.76195,0.76215,0.76195,0.7621,140800000.0
2008-03-07 17:57:00,0.7621,0.76225,0.76205,0.7621,174600000.0
2008-03-07 17:58:00,0.7621,0.7623,0.7621,0.7623,128500000.0
2008-03-07 17:59:00,0.7623,0.7624,0.76225,0.7624,213600000.0
2008-03-07 18:00:00,0.7624,0.7624,0.76225,0.7624,156000000.0
2008-03-07 18:01:00,0.7624,0.76245,0.7623,0.76245,128500000.0
2008-03-07 18:02:00,0.76245,0.7626,0.7624,0.7625,443700002.0
2008-03-07 18:03:00,0.7625,0.7625,0.7623,0.7624,553500000.0
2008-03-07 18:04:00,0.7624,0.7625,0.7624,0.7625,116700000.0
2008-03-07 18:05:00,0.7625,0.76255,0.7623,0.76235,579100000.0
2008-03-07 18:06:00,0.76235,0.7624,0.7623,0.76235,105800000.0
2008-03-07 18:07:00,0.76235,0.76235,0.7621,0.7622,119500000.0
2008-03-07 18:08:00,0.7622,0.7623,0.7622,0.7623,112700000.0
2008-03-07 18:09:00,0.7623,0.7623,0.76225,0.76225,114300000.0
2008-03-07 18:10:00,0.76225,0.7625,0.76225,0.7625,105700000.0
2008-03-07 18:11:00,0.76245,0.7625,0.7622,0.7622,322400000.0
2008-03-07 18:12:00,0.7622,0.7622,0.7621,0.76215,202200000.0
2008-03-07 18:13:00,0.76215,0.7622,0.76205,0.7621,203700000.0
2008-03-07 18:14:00,0.7621,0.7621,0.762,0.762,178200000.0
2008-03-07 18:15:00,0.762,0.7621,0.762,0.7621,117000000.0
2008-03-07 18:16:00,0.7621,0.7621,0.762,0.762,107800000.0
2008-03-07 18:17:00,0.762,0.7621,0.762,0.762,96800000.0
2008-03-07 18:18:00,0.762,0.76205,0.7618,0.76185,312500000.0
2008-03-07 18:19:00,0.76185,0.7624,0.76185,0.7624,164600000.0
2008-03-07 18:20:00,0.76235,0.7625,0.76235,0.7624,368100000.0
2008-03-07 18:21:00,0.7624,0.7625,0.76235,0.7624,182300000.0
2008-03-07 18:22:00,0.7624,0.7624,0.7622,0.7622,185000000.0
2008-03-07 18:23:00,0.76225,0.7623,0.7622,0.7623,260100000.0
2008-03-07 18:24:00,0.7623,0.7624,0.7623,0.7623,168800000.0
2008-03-07 18:25:00,0.7623,0.76235,0.7623,0.7623,80800000.0
2008-03-07 18:26:00,0.7623,0.76245,0.7623,0.76235,135300000.0
2008-03-07 18:27:00,0.76235,0.76235,0.7621,0.7623,170800000.0
2008-03-07 18:28:00,0.7623,0.7625,0.76225,0.7623,152500000.0
2008-03-07 18:29:00,0.7623,0.76245,0.76225,0.7623,179499999.0
2008-03-07 18:30:00,0.7623,0.7624,0.7621,0.7621,163100000.0
2008-03-07 18:31:00,0.7621,0.7622,0.7618,0.7618,215700000.0
2008-03-07 18:32:00,0.7618,0.76185,0.76165,0.76175,168100000.0
2008-03-07 18:33:00,0.76175,0.7618,0.76165,0.76165,227100000.0
2008-03-07 18:34:00,0.7616,0.7617,0.76145,0.76155,164200000.0
2008-03-07 18:35:00,0.76155,0.7617,0.7614,0.7616,179900000.0
2008-03-07 18:36:00,0.7616,0.76175,0.7616,0.7617,88800000.0
2008-03-07 18:37:00,0.7617,0.7617,0.76155,0.7616,188300000.0
2008-03-07 18:38:00,0.7616,0.76165,0.76155,0.7616,105700000.0
2008-03-07 18:39:00,0.7616,0.76165,0.7615,0.76165,159600000.0
2008-03-07 18:40:00,0.76165,0.76165,0.7616,0.7616,119000000.0
2008-03-07 18:41:00,0.7616,0.7618,0.76145,0.7617,204600000.0
2008-03-07 18:42:00,0.7617,0.7618,0.76155,0.7616,107200000.0
2008-03-07 18:43:00,0.7616,0.76165,0.76155,0.76155,112600000.0
2008-03-07 18:44:00,0.76155,0.76165,0.7615,0.7616,105700000.0
2008-03-07 18:45:00,0.7616,0.7618,0.76155,0.76175,159200000.0
2008-03-07 18:46:00,0.76175,0.7619,0.76175,0.76185,163000000.0
2008-03-07 18:47:00,0.76185,0.7619,0.7618,0.7619,132600000.0
2008-03-07 18:48:00,0.7619,0.7619,0.76175,0.7619,156700000.0
2008-03-07 18:49:00,0.7619,0.762,0.7619,0.762,94500000.0
2008-03-07 18:50:00,0.762,0.762,0.76185,0.7619,116000000.0
2008-03-07 18:51:00,0.76185,0.76195,0.7618,0.7619,130700000.0
2008-03-07 18:52:00,0.7619,0.762,0.7619,0.7619,106600000.0
2008-03-07 18:53:00,0.7619,0.7619,0.7617,0.7618,137600000.0
2008-03-07 18:54:00,0.7618,0.7618,0.76175,0.7618,335000000.0
2008-03-07 18:55:00,0.7618,0.7618,0.76165,0.7617,386600000.0
2008-03-07 18:56:00,0.7617,0.7617,0.76155,0.76155,112900000.0
2008-03-07 18:57:00,0.76155,0.76155,0.7615,0.7615,114300000.0
2008-03-07 18:58:00,0.7615,0.7616,0.76145,0.7615,227800000.0
2008-03-07 18:59:00,0.7615,0.7617,0.76145,0.7617,123800000.0
2008-03-07 19:00:00,0.7617,0.7619,0.7617,0.76175,139300000.0
2008-03-07 19:01:00,0.76175,0.7619,0.76175,0.7618,200200000.0
2008-03-07 19:02:00,0.7618,0.76185,0.7618,0.7618,107900000.0
2008-03-07 19:03:00,0.7618,0.7619,0.7618,0.76185,123200000.0
2008-03-07 19:04:00,0.76185,0.76185,0.76175,0.76175,109000000.0
2008-03-07 19:05:00,0.76175,0.76175,0.7617,0.7617,108100000.0
2008-03-07 19:06:00,0.7617,0.7617,0.76165,0.7617,150300000.0
2008-03-07 19:07:00,0.7617,0.7618,0.7617,0.7617,121300000.0
2008-03-07 19:08:00,0.7617,0.76185,0.76165,0.7617,181100000.0
2008-03-07 19:09:00,0.7617,0.7617,0.76165,0.7617,157200000.0
2008-03-07 19:10:00,0.7617,0.76195,0.7617,0.76185,115800000.0
2008-03-07 19:11:00,0.76185,0.76195,0.76185,0.7619,91800000.0
2008-03-07 19:12:00,0.7619,0.7619,0.76185,0.7619,83600000.0
2008-03-07 19:13:00,0.7619,0.7619,0.76175,0.7618,401400000.0
2008-03-07 19:14:00,0.7618,0.7618,0.76165,0.7617,293100000.0
2008-03-07 19:15:00,0.7617,0.76175,0.7617,0.76175,246100000.0
2008-03-07 19:16:00,0.76175,0.7618,0.7617,0.7618,157300000.0
2008-03-07 19:17:00,0.7618,0.76195,0.76175,0.7619,212500000.0
2008-03-07 19:18:00,0.7619,0.7619,0.7617,0.7617,735200000.0
2008-03-07 19:19:00,0.7617,0.7617,0.7616,0.76165,717300000.0
2008-03-07 19:20:00,0.76165,0.7617,0.76145,0.7615,271799999.0
2008-03-07 19:21:00,0.7615,0.7615,0.7611,0.7611,242900000.0
2008-03-07 19:22:00,0.7611,0.7613,0.76105,0.7612,238200000.0
2008-03-07 19:23:00,0.7612,0.7613,0.7612,0.7613,111500000.0
2008-03-07 19:24:00,0.7613,0.7614,0.76125,0.76135,484800000.0
2008-03-07 19:25:00,0.76135,0.7614,0.76125,0.76125,264900000.0
2008-03-07 19:26:00,0.76125,0.7613,0.76125,0.76125,1929600000.0
2008-03-07 19:27:00,0.76125,0.76135,0.76125,0.76135,176500000.0
2008-03-07 19:28:00,0.76135,0.7614,0.76135,0.76135,119300000.0
2008-03-07 19:29:00,0.76135,0.7614,0.7613,0.76135,221600000.0
2008-03-07 19:30:00,0.76135,0.7614,0.7612,0.76135,108500000.0
2008-03-07 19:31:00,0.76135,0.7614,0.76125,0.7614,238500000.0
2008-03-07 19:32:00,0.7614,0.7614,0.76135,0.7614,54200000.0
2008-03-07 19:33:00,0.7614,0.76145,0.7614,0.76145,102400000.0
2008-03-07 19:34:00,0.7615,0.7615,0.76125,0.7613,260800000.0
2008-03-07 19:35:00,0.7613,0.76135,0.76125,0.7613,99900000.0
2008-03-07 19:36:00,0.7613,0.7615,0.7613,0.7614,109000000.0
2008-03-07 19:37:00,0.7614,0.7615,0.7614,0.7614,145800000.0
2008-03-07 19:38:00,0.7614,0.76145,0.7614,0.76145,174000000.0
2008-03-07 19:39:00,0.76145,0.76145,0.76135,0.7614,110000000.0
2008-03-07 19:40:00,0.7614,0.7614,0.7613,0.7614,193400000.0
2008-03-07 19:41:00,0.7614,0.7614,0.76135,0.7614,81600000.0
2008-03-07 19:42:00,0.7614,0.7614,0.76135,0.7614,174800000.0
2008-03-07 19:43:00,0.7614,0.7614,0.7613,0.7613,82800000.0
2008-03-07 19:44:00,0.7613,0.76135,0.7613,0.76135,110500000.0
2008-03-07 19:45:00,0.76135,0.7614,0.76135,0.7614,111000000.0
2008-03-07 19:46:00,0.7614,0.7614,0.7614,0.7614,111000000.0
2008-03-07 19:47:00,0.7614,0.76155,0.7614,0.7615,111000000.0
2008-03-07 19:48:00,0.7615,0.76155,0.7615,0.7615,115500000.0
2008-03-07 19:49:00,0.7615,0.76155,0.7615,0.76155,115000000.0
2008-03-07 19:50:00,0.76155,0.76155,0.7615,0.7615,112500000.0
2008-03-07 19:51:00,0.7615,0.7615,0.7614,0.76145,115800000.0
2008-03-07 19:52:00,0.76145,0.7616,0.76145,0.76155,91600000.0
2008-03-07 19:53:00,0.76155,0.7616,0.76155,0.7616,112300000.0
2008-03-07 19:54:00,0.7616,0.76165,0.76155,0.7616,112300000.0
2008-03-07 19:55:00,0.7616,0.7616,0.76145,0.7615,120600000.0
2008-03-07 19:56:00,0.7615,0.76155,0.76145,0.7615,138900000.0
2008-03-07 19:57:00,0.7615,0.76155,0.7615,0.76155,104900000.0
2008-03-07 19:58:00,0.76155,0.7616,0.76155,0.7616,112400000.0
2008-03-07 19:59:00,0.7616,0.7619,0.7616,0.7619,112000000.0
2008-03-07 20:00:00,0.76185,0.7621,0.76185,0.762,120700000.0
2008-03-07 20:01:00,0.76205,0.76205,0.76195,0.762,163699999.0
2008-03-07 20:02:00,0.762,0.762,0.7619,0.762,89200000.0
2008-03-07 20:03:00,0.762,0.762,0.76195,0.762,108300000.0
2008-03-07 20:04:00,0.762,0.762,0.7619,0.76195,133100000.0
2008-03-07 20:05:00,0.76195,0.762,0.7619,0.76195,185600000.0
2008-03-07 20:06:00,0.76195,0.762,0.7619,0.7619,107100000.0
2008-03-07 20:07:00,0.7619,0.7619,0.76185,0.76185,112000000.0
2008-03-07 20:08:00,0.76185,0.76185,0.7617,0.76175,171600000.0
2008-03-07 20:09:00,0.76175,0.7618,0.76165,0.76175,303100000.0
2008-03-07 20:10:00,0.76175,0.76175,0.7616,0.7617,421200000.0
2008-03-07 20:11:00,0.7617,0.7617,0.7616,0.7616,149400000.0
2008-03-07 20:12:00,0.7616,0.7617,0.76155,0.76165,116100000.0
2008-03-07 20:13:00,0.76165,0.76165,0.7614,0.7614,145200000.0
2008-03-07 20:14:00,0.7614,0.7614,0.7612,0.7612,352000000.0
2008-03-07 20:15:00,0.7612,0.7612,0.7611,0.7611,168700000.0
2008-03-07 20:16:00,0.7611,0.7611,0.761,0.7611,140600000.0
2008-03-07 20:17:00,0.7611,0.76115,0.7611,0.7611,108300000.0
2008-03-07 20:18:00,0.7611,0.76115,0.76105,0.76105,193100000.0
2008-03-07 20:19:00,0.76105,0.76105,0.761,0.761,112000000.0
2008-03-07 20:20:00,0.761,0.76105,0.761,0.761,110000000.0
2008-03-07 20:21:00,0.761,0.761,0.761,0.761,102100000.0
2008-03-07 20:22:00,0.761,0.761,0.76095,0.761,65000000.0
2008-03-07 20:23:00,0.761,0.761,0.76085,0.76085,708000000.0
2008-03-07 20:24:00,0.76085,0.7609,0.76085,0.7609,108800000.0
2008-03-07 20:25:00,0.7609,0.761,0.76085,0.7609,90400000.0
2008-03-07 20:26:00,0.7609,0.761,0.7609,0.761,205100000.0
2008-03-07 20:27:00,0.761,0.761,0.76095,0.761,81900000.0
2008-03-07 20:28:00,0.76095,0.761,0.76095,0.76095,81700000.0
2008-03-07 20:29:00,0.76095,0.7611,0.7609,0.761,125900000.0
2008-03-07 20:30:00,0.761,0.76105,0.761,0.76105,92400000.0
2008-03-07 20:31:00,0.76105,0.76105,0.761,0.76105,111000000.0
2008-03-07 20:32:00,0.76105,0.7611,0.761,0.761,113700000.0
2008-03-07 20:33:00,0.761,0.76105,0.761,0.76105,111000000.0
2008-03-07 20:34:00,0.76105,0.76105,0.7608,0.7608,132100000.0
2008-03-07 20:35:00,0.7608,0.7608,0.7608,0.7608,635100000.0
2008-03-07 20:36:00,0.7608,0.7608,0.7608,0.7608,646700000.0
2008-03-07 20:37:00,0.7608,0.7608,0.7608,0.7608,632300000.0
2008-03-07 20:38:00,0.7608,0.7609,0.7608,0.7609,596800000.0
2008-03-07 20:39:00,0.7609,0.7609,0.76085,0.7609,82600000.0
2008-03-07 20:40:00,0.7609,0.76095,0.7609,0.7609,119500000.0
2008-03-07 20:41:00,0.7609,0.761,0.7609,0.7609,520000000.0
2008-03-07 20:42:00,0.7609,0.7609,0.7609,0.7609,110500000.0
2008-03-07 20:43:00,0.7609,0.76095,0.7609,0.7609,123000000.0
2008-03-07 20:44:00,0.7609,0.76095,0.7609,0.76095,163500000.0
2008-03-07 20:45:00,0.76095,0.76105,0.7609,0.761,109600000.0
2008-03-07 20:46:00,0.761,0.761,0.761,0.761,111000000.0
2008-03-07 20:47:00,0.761,0.761,0.761,0.761,189000000.0
2008-03-07 20:48:00,0.761,0.761,0.761,0.761,107500000.0
2008-03-07 20:49:00,0.761,0.761,0.761,0.761,44400000.0
2008-03-07 20:50:00,0.761,0.761,0.76095,0.761,60000000.0
2008-03-07 20:51:00,0.761,0.761,0.761,0.761,44400000.0
2008-03-07 20:52:00,0.761,0.761,0.76095,0.761,77200000.0
2008-03-07 20:53:00,0.761,0.76105,0.761,0.76105,106800000.0
2008-03-07 20:54:00,0.76105,0.7611,0.761,0.7611,109700000.0
2008-03-07 20:55:00,0.7611,0.7611,0.761,0.7611,119700000.0
2008-03-07 20:56:00,0.7611,0.7611,0.761,0.761,253200000.0
2008-03-07 20:57:00,0.761,0.761,0.76095,0.761,106100000.0
2008-03-07 20:58:00,0.761,0.761,0.761,0.761,103900000.0
2008-03-07 20:59:00,0.761,0.76115,0.761,0.76115,130500000.0
2008-03-07 21:00:00,0.76115,0.76115,0.76105,0.76105,118300000.0
2008-03-07 21:01:00,0.76105,0.7611,0.76105,0.7611,110500000.0
2008-03-07 21:02:00,0.7611,0.7611,0.76105,0.7611,109900000.0
2008-03-07 21:03:00,0.7611,0.76135,0.7611,0.7613,103900000.0
2008-03-07 21:04:00,0.7613,0.76145,0.7612,0.7613,128000000.0
2008-03-07 21:05:00,0.7613,0.76165,0.7613,0.76155,244300000.0
2008-03-07 21:06:00,0.76155,0.7616,0.76145,0.76145,118300000.0
2008-03-07 21:07:00,0.76145,0.76155,0.7614,0.7615,122000000.0
2008-03-07 21:08:00,0.7615,0.76155,0.7615,0.7615,110000000.0
2008-03-07 21:09:00,0.7615,0.7615,0.76145,0.7615,113900000.0
2008-03-07 21:10:00,0.7615,0.7616,0.7615,0.76155,110000000.0
2008-03-07 21:11:00,0.76155,0.7617,0.76155,0.7616,112300000.0
2008-03-07 21:12:00,0.7616,0.76175,0.7616,0.76175,111300000.0
2008-03-07 21:13:00,0.7617,0.76175,0.7617,0.76175,117500000.0
2008-03-07 21:14:00,0.76175,0.76175,0.7616,0.7617,111700000.0
2008-03-07 21:15:00,0.7617,0.7618,0.76165,0.7618,124900000.0
2008-03-07 21:16:00,0.7618,0.7618,0.76175,0.76175,83800000.0
2008-03-07 21:17:00,0.76175,0.7618,0.76165,0.7617,260900000.0
2008-03-07 21:18:00,0.7617,0.7617,0.7617,0.7617,66100000.0
2008-03-07 21:19:00,0.7617,0.76175,0.7617,0.76175,115500000.0
2008-03-07 21:20:00,0.76175,0.76175,0.76165,0.7617,133200000.0
2008-03-07 21:21:00,0.7617,0.7617,0.7615,0.7616,479400000.0
2008-03-07 21:22:00,0.7616,0.76165,0.7615,0.76155,500600000.0
2008-03-07 21:23:00,0.76155,0.7617,0.7615,0.7617,187700000.0
2008-03-07 21:24:00,0.7617,0.7617,0.7616,0.76165,339300000.0
2008-03-07 21:25:00,0.76165,0.7617,0.7616,0.7616,141000000.0
2008-03-07 21:26:00,0.7616,0.7616,0.7615,0.7615,198500000.0
2008-03-07 21:27:00,0.7615,0.7615,0.7615,0.7615,76700000.0
2008-03-07 21:28:00,0.7615,0.7615,0.76145,0.7615,50000000.0
2008-03-07 21:29:00,0.7615,0.7616,0.76145,0.76155,102300000.0
2008-03-07 21:30:00,0.76155,0.76155,0.7615,0.76155,109500000.0
2008-03-07 21:31:00,0.76155,0.7616,0.7615,0.7616,109500000.0
2008-03-07 21:32:00,0.7616,0.76165,0.76155,0.7616,109000000.0
2008-03-07 21:33:00,0.76155,0.7616,0.7615,0.76155,114100000.0
2008-03-07 21:34:00,0.76155,0.76155,0.7615,0.7615,114400000.0
2008-03-07 21:35:00,0.7615,0.7619,0.7615,0.7619,162900000.0
2008-03-07 21:36:00,0.7619,0.7622,0.76185,0.76215,115700000.0
2008-03-07 21:37:00,0.76215,0.76215,0.7621,0.7621,109000000.0
2008-03-07 21:38:00,0.7621,0.7622,0.7621,0.76215,110000000.0
2008-03-07 21:39:00,0.76215,0.76225,0.7621,0.7622,110100000.0
2008-03-07 21:40:00,0.7622,0.76235,0.7622,0.7623,111800000.0
2008-03-07 21:41:00,0.7623,0.7623,0.76225,0.76225,151400000.0
2008-03-07 21:42:00,0.76225,0.7623,0.7622,0.7623,135300000.0
2008-03-07 21:43:00,0.7623,0.7623,0.76225,0.76225,131000000.0
2008-03-07 21:44:00,0.76225,0.76235,0.76225,0.7623,112800000.0
2008-03-07 21:45:00,0.7623,0.7623,0.76225,0.76225,111000000.0
2008-03-07 21:46:00,0.76225,0.7623,0.76225,0.7623,112800000.0
2008-03-07 21:47:00,0.7623,0.7623,0.762,0.76205,873700008.0
2008-03-07 21:48:00,0.76205,0.7621,0.762,0.7621,913700000.0
2008-03-07 21:49:00,0.7621,0.7622,0.76205,0.76205,583100000.0
2008-03-07 21:50:00,0.76205,0.76205,0.762,0.762,1169500000.0
2008-03-07 21:51:00,0.762,0.76205,0.762,0.762,112000000.0
2008-03-07 21:52:00,0.762,0.762,0.7619,0.7619,110500000.0
2008-03-07 21:53:00,0.7619,0.76195,0.76175,0.76175,466400000.0
2008-03-07 21:55:00,0.7617,0.76185,0.7617,0.7618,671400000.0
2008-03-07 21:56:00,0.7618,0.76185,0.7618,0.7618,321300000.0
2008-03-07 21:57:00,0.7618,0.7618,0.76175,0.7618,516699999.0
2008-03-07 21:58:00,0.7618,0.76185,0.7618,0.76185,108500000.0
2008-03-07 21:59:00,0.76185,0.76185,0.7616,0.7617,1388700007.0
2008-03-07 22:00:00,0.7617,0.7618,0.7614,0.76145,2079600011.0
2008-03-07 22:01:00,0.7617,0.7617,0.7617,0.7617,1072900000.0
2008-03-07 22:03:00,0.7615,0.76155,0.7615,0.76155,1072900000.0
2008-03-07 22:04:00,0.76155,0.76155,0.7615,0.7615,869200000.0
2008-03-07 22:05:00,0.7615,0.76155,0.76145,0.7615,1802599996.0
2008-03-07 22:06:00,0.7615,0.7616,0.7615,0.76155,1366300000.0
2008-03-07 22:08:00,0.7618,0.7618,0.7618,0.7618,607500000.0
2008-03-07 22:10:00,0.7616,0.7617,0.76155,0.7616,607500000.0
2008-03-07 22:11:00,0.7616,0.76175,0.7616,0.7616,142800000.0
2008-03-07 22:12:00,0.7616,0.7617,0.7616,0.76165,323700000.0
2008-03-07 22:13:00,0.76165,0.76165,0.7616,0.7616,194300000.0
2008-03-07 22:14:00,0.7616,0.7616,0.7616,0.7616,110500000.0
2008-03-07 22:15:00,0.7616,0.7616,0.7615,0.7616,2085400032.0
2008-03-07 22:16:00,0.7618,0.7618,0.7618,0.7618,1528100000.0
2008-03-07 22:22:00,0.7619,0.7619,0.7618,0.7619,1528100000.0
2008-03-07 22:24:00,0.7618,0.762,0.7618,0.7618,1528100000.0
2008-03-07 22:25:00,0.7615,0.7616,0.7615,0.76155,1528100000.0
2008-03-07 22:26:00,0.7618,0.7619,0.7618,0.7619,110000000.0
2008-03-07 22:28:00,0.76165,0.76165,0.7616,0.76165,110000000.0
2008-03-07 22:29:00,0.76165,0.76165,0.7616,0.7616,109500000.0
2008-03-07 22:30:00,0.7616,0.7617,0.76155,0.76165,923399989.0
2008-03-07 22:31:00,0.76165,0.7617,0.7615,0.7615,149500000.0
2008-03-07 22:32:00,0.7615,0.76165,0.76145,0.76165,571000000.0
2008-03-07 22:33:00,0.76165,0.76165,0.76155,0.76155,110500000.0
2008-03-07 22:34:00,0.76155,0.76155,0.7615,0.76155,110000000.0
2008-03-07 22:35:00,0.76155,0.76155,0.7615,0.7615,110000000.0
2008-03-07 22:36:00,0.7615,0.7615,0.76145,0.76145,111500000.0
2008-03-07 22:37:00,0.76145,0.76155,0.76145,0.76155,112500000.0
2008-03-07 22:38:00,0.76155,0.76155,0.7615,0.7615,1705300000.0
2008-03-07 22:39:00,0.7615,0.76165,0.7615,0.7616,1634500000.0
2008-03-07 22:40:00,0.7616,0.76165,0.7616,0.76165,1331900000.0
2008-03-07 22:41:00,0.76165,0.76165,0.7616,0.7616,550000000.0
2008-03-07 22:42:00,0.7616,0.7617,0.7615,0.7617,228400000.0
2008-03-07 22:44:00,0.7616,0.7616,0.7615,0.7615,228400000.0
2008-03-07 22:45:00,0.7615,0.7617,0.7615,0.7617,937000000.0
2008-03-07 22:46:00,0.7618,0.7618,0.7618,0.7618,937000000.0
2008-03-07 22:47:00,0.7615,0.76155,0.7615,0.76155,937000000.0
2008-03-07 22:48:00,0.76155,0.7616,0.76155,0.7616,143800000.0
2008-03-07 22:49:00,0.7616,0.7616,0.7615,0.7615,110000000.0
2008-03-07 22:50:00,0.7615,0.7615,0.76145,0.76145,1457499998.0
2008-03-07 22:51:00,0.7619,0.762,0.7619,0.762,362700000.0
2008-03-07 22:52:00,0.7614,0.7615,0.7614,0.7615,362700000.0
2008-03-07 22:53:00,0.7615,0.7615,0.7615,0.7615,483400000.0
2008-03-07 22:54:00,0.7615,0.76155,0.7615,0.76155,352700000.0
2008-03-07 22:55:00,0.76155,0.7616,0.7615,0.7616,254700000.0
2008-03-07 22:56:00,0.7616,0.7617,0.7616,0.7616,85400000.0
2008-03-07 22:57:00,0.7616,0.76175,0.7616,0.76175,113000000.0
2008-03-07 22:58:00,0.76175,0.76175,0.76175,0.76175,22200000.0
2008-03-07 22:59:00,0.76175,0.76175,0.7617,0.76175,59000000.0
2008-03-07 23:00:00,0.76175,0.76175,0.7617,0.76175,67600000.0
2008-03-07 23:01:00,0.76162,0.76167,0.76159,0.7616,1116500000.0
2008-03-07 23:02:00,0.7616,0.7616,0.7616,0.7616,1163700000.0
2008-03-07 23:03:00,0.7616,0.76169,0.7616,0.76169,1131900000.0
2008-03-07 23:04:00,0.7617,0.7617,0.76165,0.7617,1115100000.0
2008-03-07 23:05:00,0.7617,0.7617,0.7617,0.7617,1132200000.0
2008-03-07 23:06:00,0.76171,0.76179,0.76171,0.76179,1093900000.0
2008-03-07 23:07:00,0.76179,0.76179,0.76165,0.76165,1129000000.0
2008-03-07 23:08:00,0.76165,0.76165,0.7616,0.76165,1085800000.0
2008-03-07 23:09:00,0.7617,0.76175,0.76165,0.7617,1129600000.0
2008-03-07 23:10:00,0.76172,0.76179,0.7617,0.76175,1096400000.0
2008-03-07 23:11:00,0.76176,0.76179,0.76172,0.76173,1110700000.0
2008-03-07 23:12:00,0.7617,0.76172,0.76168,0.76168,1089700000.0
2008-03-07 23:13:00,0.76168,0.76168,0.76168,0.76168,1091500000.0
2008-03-07 23:14:00,0.76171,0.76175,0.76167,0.76167,1137400000.0
2008-03-07 23:15:00,0.76165,0.76177,0.76165,0.76177,1098600000.0
2008-03-07 23:16:00,0.76177,0.76179,0.76171,0.76172,1121100000.0
2008-03-07 23:17:00,0.7617,0.76172,0.7617,0.7617,1161500000.0
2008-03-07 23:18:00,0.76169,0.76172,0.76165,0.7617,1166500000.0
2008-03-07 23:19:00,0.76168,0.76177,0.76164,0.76164,1084300000.0
2008-03-07 23:20:00,0.76165,0.76169,0.76164,0.76169,1100300000.0
2008-03-07 23:21:00,0.7617,0.7617,0.7617,0.7617,1076300000.0
2008-03-07 23:22:00,0.76173,0.76186,0.7617,0.76176,1137500000.0
2008-03-07 23:23:00,0.76177,0.76177,0.76167,0.76177,1101400000.0
2008-03-07 23:24:00,0.76176,0.76189,0.7617,0.76174,1152900000.0
2008-03-07 23:25:00,0.76171,0.76171,0.76163,0.76171,1094800000.0
2008-03-07 23:26:00,0.76172,0.76175,0.76172,0.76172,998900000.0
2008-03-07 23:27:00,0.76172,0.76172,0.7617,0.76172,1116500000.0
2008-03-07 23:28:00,0.76175,0.7618,0.76174,0.7618,1124900000.0
2008-03-07 23:29:00,0.7618,0.76181,0.76172,0.76173,1145300000.0
2008-03-07 23:30:00,0.7617,0.76177,0.76167,0.76169,1081600000.0
2008-03-07 23:31:00,0.76168,0.76175,0.7616,0.7616,1108100000.0
2008-03-07 23:32:00,0.76161,0.76168,0.7616,0.76162,1078100000.0
2008-03-07 23:33:00,0.76164,0.76164,0.76157,0.76157,1084300000.0
2008-03-07 23:34:00,0.76154,0.76155,0.76151,0.76155,1093900000.0
2008-03-07 23:35:00,0.76155,0.76155,0.76155,0.76155,1116600000.0
2008-03-07 23:36:00,0.76155,0.76155,0.76155,0.76155,1077700000.0
2008-03-07 23:37:00,0.7615,0.76151,0.76139,0.76139,1132500000.0
2008-03-07 23:38:00,0.76136,0.76172,0.76136,0.76145,1111300000.0
2008-03-07 23:39:00,0.76142,0.7615,0.76134,0.76134,1032100000.0
2008-03-07 23:40:00,0.76133,0.7614,0.76133,0.76134,1070400000.0
2008-03-07 23:41:00,0.76133,0.76139,0.76133,0.76135,1122300000.0
2008-03-07 23:42:00,0.76136,0.76151,0.76136,0.76151,1124900000.0
2008-03-07 23:43:00,0.76153,0.76153,0.76148,0.76152,1107800000.0
2008-03-07 23:44:00,0.76153,0.76153,0.76153,0.76153,1137300000.0
2008-03-07 23:45:00,0.76147,0.76155,0.76146,0.76155,1110900000.0
2008-03-07 23:46:00,0.76158,0.76167,0.76157,0.76167,1164500000.0
2008-03-07 23:47:00,0.76172,0.76174,0.76164,0.76172,1084200000.0
2008-03-07 23:48:00,0.76174,0.76188,0.76173,0.76173,1132600000.0
2008-03-07 23:49:00,0.76173,0.76186,0.76165,0.76186,1096400000.0
2008-03-07 23:50:00,0.76189,0.76189,0.76177,0.76189,1118300000.0
2008-03-07 23:51:00,0.76188,0.76188,0.76177,0.76185,1128100000.0
2008-03-07 23:52:00,0.76187,0.76194,0.76178,0.76184,1131300000.0
2008-03-07 23:53:00,0.76186,0.76202,0.76182,0.76184,1111200000.0
2008-03-07 23:54:00,0.76183,0.76195,0.76183,0.76195,1096500000.0
2008-03-07 23:55:00,0.76201,0.7622,0.76201,0.76213,1127600000.0
2008-03-07 23:56:00,0.76216,0.76232,0.76216,0.76225,1120300000.0
2008-03-07 23:57:00,0.76225,0.76228,0.76221,0.76225,1126600000.0
2008-03-07 23:58:00,0.76227,0.76255,0.76227,0.76241,1111600000.0
2008-03-07 23:59:00,0.7624,0.76244,0.76235,0.76235,1107100000.0
2008-03-09 23:00:00,0.76229,0.76229,0.76211,0.76211,1098600000.0
2008-03-09 23:01:00,0.76205,0.76206,0.76192,0.76201,1153700000.0
2008-03-09 23:02:00,0.76232,0.76232,0.76164,0.76166,1185700000.0
2008-03-09 23:03:00,0.7615,0.76155,0.7615,0.7615,1163500000.0
2008-03-09 23:04:00,0.76206,0.76206,0.76157,0.76157,1084300000.0
2008-03-09 23:05:00,0.76169,0.76202,0.7615,0.76193,1075200000.0
2008-03-09 23:06:00,0.76198,0.76198,0.76149,0.76171,1111500000.0
2008-03-09 23:07:00,0.76171,0.76177,0.76159,0.76172,1140100000.0
2008-03-09 23:08:00,0.76176,0.76176,0.76153,0.76153,1096700000.0
2008-03-09 23:09:00,0.76147,0.76169,0.76147,0.76152,1108000000.0
2008-03-09 23:10:00,0.76173,0.76179,0.76155,0.76179,1164900000.0
2008-03-09 23:11:00,0.76154,0.7619,0.76154,0.76182,1148600000.0
2008-03-09 23:12:00,0.76194,0.76194,0.76166,0.76184,1070600000.0
2008-03-09 23:13:00,0.7615,0.76165,0.7615,0.76165,1106800000.0
2008-03-09 23:14:00,0.76182,0.76184,0.76154,0.76157,1142600000.0
2008-03-09 23:15:00,0.76138,0.76146,0.76131,0.76134,1111500000.0
2008-03-09 23:16:00,0.76155,0.76163,0.7614,0.7614,1053500000.0
2008-03-09 23:17:00,0.76151,0.76156,0.76138,0.76138,1111100000.0
2008-03-09 23:18:00,0.76156,0.76156,0.76135,0.76137,1090600000.0
2008-03-09 23:19:00,0.76145,0.76152,0.76143,0.76147,1057500000.0
2008-03-09 23:20:00,0.76169,0.76169,0.76148,0.76164,1117700000.0
2008-03-09 23:21:00,0.7615,0.7616,0.76148,0.7615,1077200000.0
2008-03-09 23:22:00,0.76162,0.76167,0.76145,0.76145,1125000000.0
2008-03-09 23:23:00,0.76152,0.76159,0.76133,0.7615,1076500000.0
2008-03-09 23:24:00,0.76152,0.76167,0.7614,0.76148,1127500000.0
2008-03-09 23:25:00,0.76155,0.76158,0.76146,0.76157,1134100000.0
2008-03-09 23:26:00,0.76158,0.76158,0.76146,0.76156,1116900000.0
2008-03-09 23:27:00,0.76153,0.76159,0.76147,0.76153,1120100000.0
2008-03-09 23:28:00,0.76153,0.76158,0.76145,0.76153,1110300000.0
2008-03-09 23:29:00,0.76146,0.76158,0.76137,0.7615,1091300000.0
2008-03-09 23:30:00,0.76162,0.76162,0.76132,0.76145,1141300000.0
2008-03-09 23:31:00,0.76146,0.7615,0.76132,0.76147,1163400000.0
2008-03-09 23:32:00,0.76164,0.76164,0.7615,0.7615,1123600000.0
2008-03-09 23:33:00,0.76144,0.76148,0.76142,0.76147,1122600000.0
2008-03-09 23:34:00,0.76145,0.76152,0.76132,0.76141,1085800000.0
2008-03-09 23:35:00,0.76147,0.76154,0.76147,0.76147,1089200000.0
2008-03-09 23:36:00,0.76158,0.76158,0.76132,0.76145,1117300000.0
2008-03-09 23:37:00,0.76147,0.76148,0.76129,0.76143,1124800000.0
2008-03-09 23:38:00,0.76148,0.76159,0.76145,0.76156,1066200000.0
2008-03-09 23:39:00,0.76153,0.76153,0.7615,0.7615,1120100000.0
2008-03-09 23:40:00,0.76167,0.76167,0.76155,0.76155,1112900000.0
2008-03-09 23:41:00,0.76159,0.76165,0.76147,0.76149,1070200000.0
2008-03-09 23:42:00,0.76157,0.76159,0.76136,0.76159,1127000000.0
2008-03-09 23:43:00,0.76146,0.76147,0.76137,0.76142,1086800000.0
2008-03-09 23:44:00,0.76162,0.76162,0.76141,0.76152,1137300000.0
2008-03-09 23:45:00,0.7616,0.76163,0.76147,0.76163,1130100000.0
2008-03-09 23:46:00,0.76162,0.76162,0.76148,0.76157,1116200000.0
2008-03-09 23:47:00,0.76155,0.7617,0.76154,0.76162,1118000000.0
2008-03-09 23:48:00,0.76167,0.76177,0.76167,0.76172,1141600000.0
2008-03-09 23:49:00,0.7616,0.76163,0.76148,0.76153,1083900000.0
2008-03-09 23:50:00,0.76159,0.76159,0.76147,0.76151,1141100000.0
2008-03-09 23:51:00,0.76147,0.76154,0.76146,0.76146,1116000000.0
2008-03-09 23:52:00,0.76158,0.76158,0.76142,0.76152,1139400000.0
2008-03-09 23:53:00,0.76145,0.76156,0.7614,0.76148,1122200000.0
2008-03-09 23:54:00,0.76165,0.76169,0.76149,0.76154,1109800000.0
2008-03-09 23:55:00,0.76153,0.76157,0.76149,0.7615,1082600000.0
2008-03-09 23:56:00,0.76164,0.76169,0.76164,0.76169,1153300000.0
2008-03-09 23:57:00,0.76159,0.76163,0.76157,0.7616,1105500000.0
2008-03-09 23:58:00,0.76158,0.76163,0.76147,0.76163,1095000000.0
2008-03-09 23:59:00,0.76162,0.76162,0.76148,0.76155,1092300000.0
2008-03-10 00:00:00,0.76156,0.76161,0.76139,0.7615,1122100000.0
2008-03-10 00:01:00,0.7621,0.7621,0.7621,0.7621,1653600000.0
2008-03-10 00:02:00,0.7614,0.76155,0.7614,0.7615,1653600000.0
2008-03-10 00:03:00,0.7615,0.76165,0.76145,0.76145,1536000000.0
2008-03-10 00:04:00,0.7622,0.7623,0.7621,0.7623,1592800000.0
2008-03-10 00:05:00,0.76145,0.76155,0.76145,0.7615,1592800000.0
2008-03-10 00:06:00,0.7615,0.7615,0.7615,0.7615,162900000.0
2008-03-10 00:07:00,0.7615,0.7615,0.7615,0.7615,134100000.0
2008-03-10 00:08:00,0.7615,0.76155,0.7615,0.76155,791400000.0
2008-03-10 00:10:00,0.76155,0.7616,0.7615,0.76155,1696399925.0
2008-03-10 00:12:00,0.76155,0.7616,0.76155,0.7616,1570799909.0
2008-03-10 00:13:00,0.7616,0.7616,0.7616,0.7616,111400000.0
2008-03-10 00:14:00,0.7616,0.7616,0.7616,0.7616,140500000.0
2008-03-10 00:15:00,0.7616,0.76165,0.7616,0.76165,731700000.0
2008-03-10 00:16:00,0.76165,0.7618,0.76165,0.7618,21200000.0
2008-03-10 00:17:00,0.7618,0.7619,0.7618,0.7619,18800000.0
2008-03-10 00:18:00,0.7619,0.7621,0.7619,0.7621,838000000.0
2008-03-10 00:19:00,0.7621,0.7621,0.7619,0.76205,1564200004.0
2008-03-10 00:20:00,0.76205,0.76225,0.76205,0.7621,566100000.0
2008-03-10 00:21:00,0.7621,0.76225,0.7621,0.76215,238600000.0
2008-03-10 00:22:00,0.76215,0.7622,0.76215,0.7622,373300000.0
2008-03-10 00:23:00,0.7622,0.7623,0.76215,0.76225,355100000.0
2008-03-10 00:24:00,0.76225,0.76225,0.7621,0.7621,396800000.0
2008-03-10 00:25:00,0.7621,0.76215,0.7621,0.7621,399300000.0
2008-03-10 00:26:00,0.7621,0.76215,0.76205,0.7621,501300000.0
2008-03-10 00:27:00,0.7621,0.7621,0.7621,0.7621,1722999978.0
2008-03-10 00:28:00,0.7621,0.7622,0.7621,0.7622,1531500004.0
2008-03-10 00:29:00,0.7622,0.7623,0.76215,0.7623,79700000.0
2008-03-10 00:30:00,0.7623,0.7623,0.7623,0.7623,19400000.0
2008-03-10 00:31:00,0.7623,0.7623,0.7623,0.7623,19300000.0
2008-03-10 00:32:00,0.7623,0.7623,0.7619,0.762,769400000.0
2008-03-10 00:33:00,0.762,0.762,0.762,0.762,1112799996.0
2008-03-10 00:34:00,0.762,0.76245,0.762,0.7621,1487899967.0
2008-03-10 00:35:00,0.7621,0.7623,0.76205,0.7623,900499999.0
2008-03-10 00:36:00,0.7623,0.7623,0.7622,0.76225,83300000.0
2008-03-10 00:37:00,0.76225,0.76225,0.7618,0.7619,540200000.0
2008-03-10 00:38:00,0.7619,0.762,0.7618,0.762,832700000.0
2008-03-10 00:39:00,0.762,0.762,0.7619,0.762,853599999.0
2008-03-10 00:40:00,0.762,0.762,0.7618,0.762,798000000.0
2008-03-10 00:41:00,0.762,0.762,0.762,0.762,783100000.0
2008-03-10 00:42:00,0.762,0.762,0.76185,0.7619,738900000.0
2008-03-10 00:43:00,0.7619,0.7619,0.7618,0.7619,404999998.0
2008-03-10 00:44:00,0.7619,0.76205,0.7617,0.7617,927799986.0
2008-03-10 00:45:00,0.7617,0.7618,0.7617,0.7618,806700000.0
2008-03-10 00:47:00,0.7618,0.7619,0.7618,0.7619,1729799930.0
2008-03-10 00:48:00,0.7619,0.7624,0.7619,0.7622,1115899974.0
2008-03-10 00:49:00,0.7622,0.7626,0.7621,0.7624,690899999.0
2008-03-10 00:50:00,0.7624,0.7624,0.7623,0.7624,848900000.0
2008-03-10 00:51:00,0.7624,0.7624,0.7623,0.7623,617900000.0
2008-03-10 00:52:00,0.7623,0.7625,0.7622,0.7624,874199999.0
2008-03-10 00:53:00,0.7624,0.7624,0.7623,0.7624,922700000.0
2008-03-10 00:54:00,0.7624,0.7624,0.7623,0.7623,946600000.0
2008-03-10 00:55:00,0.7623,0.7623,0.7622,0.7623,971200000.0
2008-03-10 00:56:00,0.7623,0.7624,0.7622,0.7624,832200000.0
2008-03-10 00:57:00,0.7624,0.7624,0.7622,0.7622,807200000.0
2008-03-10 00:58:00,0.7622,0.7622,0.7621,0.76215,1171599999.0
2008-03-10 00:59:00,0.76205,0.7621,0.76205,0.7621,1070800000.0
2008-03-10 01:00:00,0.7621,0.7622,0.76205,0.7622,898700000.0
2008-03-10 01:01:00,0.7622,0.7622,0.76205,0.7621,103000000.0
2008-03-10 01:02:00,0.7621,0.7621,0.7621,0.7621,100900000.0
2008-03-10 01:03:00,0.7621,0.7621,0.7621,0.7621,105000000.0
2008-03-10 01:04:00,0.7621,0.7622,0.7621,0.76215,220600000.0
2008-03-10 01:05:00,0.76215,0.76225,0.76205,0.7621,268800000.0
2008-03-10 01:06:00,0.7621,0.76215,0.7621,0.76215,298400000.0
2008-03-10 01:07:00,0.76215,0.7624,0.7621,0.76235,179600000.0
2008-03-10 01:08:00,0.76235,0.76235,0.762,0.7622,208300000.0
2008-03-10 01:09:00,0.7622,0.7622,0.7622,0.7622,20100000.0
2008-03-10 01:10:00,0.7622,0.7622,0.7622,0.7622,179200000.0
2008-03-10 01:11:00,0.7622,0.7622,0.7622,0.7622,174600000.0
2008-03-10 01:12:00,0.7622,0.7622,0.7622,0.7622,175500000.0
2008-03-10 01:13:00,0.7622,0.7622,0.7622,0.7622,177300000.0
2008-03-10 01:14:00,0.7622,0.7623,0.7622,0.7623,199600000.0
2008-03-10 01:15:00,0.7623,0.7624,0.7623,0.7624,180000000.0
2008-03-10 01:16:00,0.7624,0.7624,0.7624,0.7624,182700000.0
2008-03-10 01:17:00,0.7624,0.7624,0.7624,0.7624,188100000.0
2008-03-10 01:18:00,0.7624,0.7625,0.7624,0.7625,190200000.0
2008-03-10 01:19:00,0.7625,0.7625,0.7625,0.7625,101700000.0
2008-03-10 01:20:00,0.7625,0.7625,0.7625,0.7625,185400000.0
2008-03-10 01:21:00,0.7625,0.7625,0.7625,0.7625,177300000.0
2008-03-10 01:22:00,0.7625,0.7625,0.762,0.7621,523800000.0
2008-03-10 01:23:00,0.7621,0.7622,0.762,0.76215,1307399999.0
2008-03-10 01:24:00,0.76215,0.7623,0.7621,0.7621,778100000.0
2008-03-10 01:25:00,0.7621,0.7622,0.7621,0.76215,1761599968.0
2008-03-10 01:26:00,0.76215,0.76235,0.76215,0.76235,341200000.0
2008-03-10 01:27:00,0.76235,0.76235,0.76215,0.7623,678000000.0
2008-03-10 01:28:00,0.7623,0.76235,0.7623,0.7623,404800000.0
2008-03-10 01:29:00,0.7623,0.7623,0.76225,0.7623,692000000.0
2008-03-10 01:30:00,0.7623,0.7623,0.7622,0.7623,478500000.0
2008-03-10 01:31:00,0.7623,0.7623,0.7622,0.7623,472700000.0
2008-03-10 01:32:00,0.7623,0.76245,0.7623,0.7624,444800000.0
2008-03-10 01:33:00,0.7624,0.7626,0.7624,0.76245,601200000.0
2008-03-10 01:34:00,0.76245,0.76245,0.7624,0.76245,336800000.0
2008-03-10 01:35:00,0.76245,0.7626,0.76245,0.7626,815200000.0
2008-03-10 01:36:00,0.7626,0.76265,0.7626,0.76265,400000000.0
2008-03-10 01:37:00,0.76265,0.7627,0.7626,0.76265,319200000.0
2008-03-10 01:38:00,0.76265,0.76275,0.7626,0.7627,530400000.0
2008-03-10 01:39:00,0.7627,0.7627,0.7625,0.7626,861400000.0
2008-03-10 01:40:00,0.7626,0.76265,0.7626,0.7626,1153500000.0
2008-03-10 01:41:00,0.7626,0.7627,0.7626,0.7627,1033400000.0
2008-03-10 01:42:00,0.7627,0.7627,0.7626,0.76265,846400000.0
2008-03-10 01:43:00,0.76265,0.76265,0.7626,0.7626,702000000.0
2008-03-10 01:44:00,0.7626,0.7627,0.76255,0.7627,109100000.0
2008-03-10 01:45:00,0.7627,0.7627,0.76255,0.7627,23300000.0
2008-03-10 01:46:00,0.7627,0.7627,0.7626,0.7627,34000000.0
2008-03-10 01:47:00,0.7627,0.7627,0.7624,0.76245,359500000.0
2008-03-10 01:48:00,0.76245,0.7625,0.7623,0.7624,1390300000.0
2008-03-10 01:49:00,0.7624,0.7625,0.7624,0.7625,1174500000.0
2008-03-10 01:50:00,0.7625,0.7625,0.7623,0.7624,1766100000.0
2008-03-10 01:51:00,0.7624,0.76245,0.7624,0.76245,322100000.0
2008-03-10 01:52:00,0.76245,0.76245,0.76245,0.76245,20000000.0
2008-03-10 01:53:00,0.76245,0.76245,0.7622,0.76245,87900000.0
2008-03-10 01:54:00,0.76245,0.76245,0.7621,0.76245,151800001.0
2008-03-10 01:55:00,0.76245,0.76245,0.76245,0.76245,20800000.0
2008-03-10 01:56:00,0.76245,0.76245,0.7622,0.7623,800500000.0
2008-03-10 01:57:00,0.7623,0.7623,0.7623,0.7623,832300000.0
2008-03-10 01:58:00,0.7623,0.7623,0.76225,0.76225,817500000.0
2008-03-10 01:59:00,0.76225,0.76235,0.7622,0.76235,1364000000.0
2008-03-10 02:00:00,0.76235,0.76235,0.76205,0.7621,1408299992.0
2008-03-10 02:01:00,0.7621,0.7621,0.76185,0.762,1493499995.0
2008-03-10 02:05:00,0.7621,0.7621,0.7621,0.7621,1753300000.0
2008-03-10 02:07:00,0.76215,0.76215,0.7619,0.7619,1546900000.0
2008-03-10 02:08:00,0.7619,0.7619,0.7619,0.7619,1700900000.0
2008-03-10 02:09:00,0.7619,0.7619,0.7619,0.7619,1655400000.0
2008-03-10 02:11:00,0.7618,0.762,0.7618,0.7618,973300015.0
2008-03-10 02:12:00,0.7615,0.7615,0.7614,0.7614,1952000032.0
2008-03-10 02:13:00,0.7618,0.7619,0.7618,0.7619,1952000032.0
2008-03-10 02:14:00,0.7619,0.7619,0.7619,0.7619,1778300000.0
2008-03-10 02:15:00,0.7619,0.7619,0.7619,0.7619,1280500000.0
2008-03-10 02:16:00,0.7619,0.7619,0.7619,0.7619,1801200000.0
2008-03-10 02:17:00,0.7619,0.7619,0.7619,0.7619,1820900000.0
2008-03-10 02:18:00,0.7619,0.7619,0.7619,0.7619,1764200000.0
2008-03-10 02:19:00,0.7619,0.7619,0.7619,0.7619,1629900000.0
2008-03-10 02:20:00,0.7619,0.7619,0.7619,0.7619,1332500000.0
2008-03-10 02:21:00,0.7619,0.7619,0.7619,0.7619,1319500000.0
2008-03-10 02:22:00,0.7619,0.7619,0.7619,0.7619,1280500000.0
2008-03-10 02:23:00,0.7619,0.7619,0.7619,0.7619,1280500000.0
2008-03-10 02:24:00,0.7619,0.7619,0.7618,0.7619,1431900000.0
2008-03-10 02:25:00,0.7619,0.7619,0.7619,0.7619,1568000000.0
2008-03-10 02:26:00,0.7619,0.7619,0.7619,0.7619,1232200000.0
2008-03-10 02:27:00,0.7619,0.7619,0.7619,0.7619,1450900000.0
2008-03-10 02:28:00,0.7619,0.7619,0.7619,0.7619,1477800000.0
2008-03-10 02:30:00,0.7614,0.7614,0.7614,0.7614,608500000.0
2008-03-10 02:31:00,0.7617,0.7617,0.76165,0.7617,608500000.0
2008-03-10 02:32:00,0.7614,0.7615,0.7614,0.7615,1523900000.0
2008-03-10 02:33:00,0.7617,0.7618,0.76165,0.7618,1523900000.0
2008-03-10 02:34:00,0.7618,0.7618,0.7617,0.76175,906200009.0
2008-03-10 02:35:00,0.76175,0.76175,0.7616,0.7617,1768700016.0
2008-03-10 02:36:00,0.7617,0.7617,0.7615,0.7615,1623400013.0
2008-03-10 02:37:00,0.7615,0.7615,0.7615,0.7615,1450000000.0
2008-03-10 02:38:00,0.7615,0.7615,0.76145,0.7615,1450000000.0
2008-03-10 02:39:00,0.7615,0.7615,0.7613,0.7613,1830200006.0
2008-03-10 02:40:00,0.7613,0.7614,0.7613,0.7614,445700009.0
2008-03-10 02:41:00,0.7614,0.7615,0.7614,0.76145,303400000.0
2008-03-10 02:42:00,0.76145,0.7615,0.76145,0.7615,127000000.0
2008-03-10 02:43:00,0.7615,0.7615,0.7615,0.7615,122400000.0
2008-03-10 02:44:00,0.7615,0.7615,0.7614,0.7615,534200000.0
2008-03-10 02:45:00,0.7615,0.7615,0.7614,0.7614,1718799996.0
2008-03-10 02:46:00,0.7614,0.7614,0.76125,0.76125,1130000000.0
2008-03-10 02:47:00,0.76125,0.7613,0.7612,0.76125,866700000.0
2008-03-10 02:48:00,0.7617,0.7618,0.7617,0.7618,1486199979.0
2008-03-10 02:50:00,0.7617,0.7618,0.7616,0.7617,1486199979.0
2008-03-10 02:51:00,0.7615,0.7615,0.7614,0.7615,1486199979.0
2008-03-10 02:52:00,0.7615,0.7615,0.7615,0.7615,1341900000.0
2008-03-10 02:53:00,0.7615,0.76155,0.7615,0.76155,197300000.0
2008-03-10 02:54:00,0.76155,0.76165,0.76155,0.7616,178200000.0
2008-03-10 02:55:00,0.7616,0.7616,0.7614,0.7615,1224800000.0
2008-03-10 02:56:00,0.7615,0.7615,0.7615,0.7615,1218800000.0
2008-03-10 02:57:00,0.7615,0.76155,0.7615,0.76155,1161000000.0
2008-03-10 02:58:00,0.76155,0.7616,0.7615,0.7615,753800000.0
2008-03-10 02:59:00,0.7615,0.7616,0.7615,0.7616,1842199999.0
2008-03-10 03:00:00,0.7616,0.7616,0.7615,0.7615,1830500002.0
2008-03-10 03:01:00,0.7615,0.7616,0.7615,0.7616,1402000000.0
2008-03-10 03:02:00,0.7616,0.7616,0.7615,0.7615,1225700000.0
2008-03-10 03:03:00,0.76155,0.7616,0.7615,0.7615,1642300000.0
2008-03-10 03:04:00,0.7615,0.7616,0.7615,0.7615,1994999991.0
2008-03-10 03:05:00,0.7617,0.7618,0.7617,0.7617,2114300000.0
2008-03-10 03:06:00,0.7615,0.7615,0.7615,0.7615,2114300000.0
2008-03-10 03:07:00,0.7615,0.7615,0.7615,0.7615,2102600000.0
2008-03-10 03:08:00,0.7618,0.7618,0.7618,0.7618,1500499999.0
2008-03-10 03:09:00,0.7619,0.7619,0.7618,0.7619,1500499999.0
2008-03-10 03:11:00,0.7615,0.76155,0.76145,0.76145,1500499999.0
2008-03-10 03:12:00,0.7618,0.7619,0.7618,0.7618,2027300003.0
2008-03-10 03:13:00,0.7619,0.762,0.7618,0.762,2027300003.0
2008-03-10 03:14:00,0.7615,0.7615,0.7615,0.7615,2027300003.0
2008-03-10 03:15:00,0.7615,0.76155,0.76145,0.76155,454700000.0
2008-03-10 03:16:00,0.76155,0.7617,0.76155,0.7617,163300000.0
2008-03-10 03:17:00,0.7617,0.7617,0.7617,0.7617,100200000.0
2008-03-10 03:18:00,0.7617,0.7617,0.7617,0.7617,41400000.0
2008-03-10 03:19:00,0.7617,0.7618,0.7617,0.7618,39600000.0
2008-03-10 03:20:00,0.7618,0.7618,0.76155,0.7616,123300000.0
2008-03-10 03:21:00,0.7616,0.7616,0.7615,0.7615,1293500000.0
2008-03-10 03:23:00,0.7616,0.7616,0.76155,0.7616,1737100000.0
2008-03-10 03:24:00,0.7616,0.7616,0.76155,0.7616,1784900000.0
2008-03-10 03:25:00,0.7616,0.7616,0.7616,0.7616,1896500000.0
2008-03-10 03:26:00,0.7616,0.7616,0.7616,0.7616,1878200000.0
2008-03-10 03:27:00,0.7616,0.7616,0.7616,0.7616,1740000000.0
2008-03-10 03:28:00,0.7616,0.7616,0.7616,0.7616,1887200000.0
2008-03-10 03:29:00,0.7616,0.76165,0.7616,0.76165,1402500000.0
2008-03-10 03:30:00,0.76165,0.76165,0.76165,0.76165,118800000.0
2008-03-10 03:31:00,0.76165,0.76165,0.76165,0.76165,120600000.0
2008-03-10 03:32:00,0.76165,0.76165,0.76165,0.76165,123000000.0
2008-03-10 03:33:00,0.76165,0.76165,0.76165,0.76165,122400000.0
2008-03-10 03:34:00,0.76165,0.76165,0.76165,0.76165,123600000.0
2008-03-10 03:35:00,0.76165,0.76165,0.76165,0.76165,122400000.0
2008-03-10 03:36:00,0.76165,0.76165,0.76165,0.76165,127200000.0
2008-03-10 03:37:00,0.76165,0.76165,0.76165,0.76165,129000000.0
2008-03-10 03:38:00,0.76165,0.76175,0.76165,0.76175,283600000.0
2008-03-10 03:39:00,0.76175,0.76175,0.76175,0.76175,118800000.0
2008-03-10 03:40:00,0.76175,0.76175,0.76175,0.76175,118800000.0
2008-03-10 03:41:00,0.76175,0.76175,0.76175,0.76175,124200000.0
2008-03-10 03:42:00,0.76175,0.76175,0.76175,0.76175,124200000.0
2008-03-10 03:43:00,0.76175,0.76175,0.7615,0.7617,137900000.0
2008-03-10 03:44:00,0.7617,0.7617,0.7615,0.7615,1088000000.0
2008-03-10 03:45:00,0.7617,0.7617,0.7616,0.7617,2063100000.0
2008-03-10 03:49:00,0.7617,0.7618,0.7617,0.7618,2063100000.0
2008-03-10 03:50:00,0.7618,0.7618,0.7618,0.7618,2133800073.0
2008-03-10 03:52:00,0.7617,0.7618,0.7617,0.7618,2133800073.0
2008-03-10 03:53:00,0.7616,0.7616,0.76155,0.7616,2133800073.0
2008-03-10 03:55:00,0.7617,0.7617,0.7615,0.7616,1742800000.0
2008-03-10 03:56:00,0.7616,0.7616,0.7616,0.7616,1813500000.0
2008-03-10 03:57:00,0.7616,0.7616,0.7616,0.7616,1842300005.0
2008-03-10 03:58:00,0.7616,0.7617,0.7616,0.7617,1548000042.0
2008-03-10 03:59:00,0.7617,0.7617,0.76165,0.7617,1303700000.0
2008-03-10 04:00:00,0.7617,0.7617,0.7617,0.7617,1293100000.0
2008-03-10 04:01:00,0.7617,0.7617,0.7617,0.7617,1216100000.0
2008-03-10 04:02:00,0.7617,0.7617,0.76155,0.7616,1753199974.0
2008-03-10 04:03:00,0.7619,0.762,0.7619,0.762,443899988.0
2008-03-10 04:04:00,0.7621,0.7622,0.7621,0.7621,443899988.0
2008-03-10 04:05:00,0.762,0.762,0.762,0.762,443899988.0
2008-03-10 04:06:00,0.76165,0.7619,0.76165,0.76185,443899988.0
2008-03-10 04:07:00,0.76185,0.76185,0.7618,0.7618,519200002.0
2008-03-10 04:08:00,0.7621,0.7621,0.7621,0.7621,1938200002.0
2008-03-10 04:09:00,0.7622,0.7622,0.7622,0.7622,1938200002.0
2008-03-10 04:10:00,0.7621,0.7621,0.7621,0.7621,1938200002.0
2008-03-10 04:12:00,0.7622,0.7622,0.7622,0.7622,1938200002.0
2008-03-10 04:14:00,0.7619,0.7619,0.7618,0.7619,1938200002.0
2008-03-10 04:17:00,0.7619,0.762,0.7619,0.76195,1932799999.0
2008-03-10 04:20:00,0.76215,0.76215,0.762,0.762,1043500024.0
2008-03-10 04:21:00,0.7622,0.7622,0.7621,0.7622,1833400000.0
2008-03-10 04:24:00,0.7621,0.7621,0.762,0.762,1833400000.0
2008-03-10 04:25:00,0.762,0.762,0.762,0.762,1833400000.0
2008-03-10 04:26:00,0.762,0.762,0.762,0.762,1809800000.0
2008-03-10 04:27:00,0.762,0.762,0.7619,0.7619,1878400000.0
2008-03-10 04:32:00,0.762,0.7621,0.762,0.762,1376900016.0
2008-03-10 04:33:00,0.7619,0.7619,0.7618,0.7618,1376900016.0
2008-03-10 04:34:00,0.7618,0.7618,0.76165,0.7618,1589600001.0
2008-03-10 04:35:00,0.762,0.762,0.762,0.762,419900000.0
2008-03-10 04:36:00,0.7621,0.7621,0.7621,0.7621,419900000.0
2008-03-10 04:37:00,0.762,0.7621,0.762,0.762,419900000.0
2008-03-10 04:38:00,0.76165,0.7617,0.76165,0.76165,419900000.0
2008-03-10 04:39:00,0.76165,0.76165,0.76165,0.76165,290400000.0
2008-03-10 04:40:00,0.76165,0.7619,0.76165,0.7619,1063700002.0
2008-03-10 04:42:00,0.7621,0.7621,0.7621,0.7621,1556800000.0
2008-03-10 04:45:00,0.7617,0.7617,0.7617,0.7617,1556800000.0
2008-03-10 04:46:00,0.7617,0.7617,0.7617,0.7617,1815600000.0
2008-03-10 04:47:00,0.7617,0.7617,0.7617,0.7617,1753300000.0
2008-03-10 04:50:00,0.7617,0.7618,0.7617,0.7618,1147300000.0
2008-03-10 04:51:00,0.7618,0.7618,0.7618,0.7618,861000000.0
2008-03-10 04:52:00,0.7618,0.76195,0.7617,0.7618,1288300000.0
2008-03-10 04:53:00,0.7618,0.7618,0.7617,0.7617,2064700002.0
2008-03-10 04:54:00,0.762,0.7621,0.762,0.762,851000000.0
2008-03-10 04:55:00,0.76175,0.7618,0.76175,0.7618,851000000.0
2008-03-10 04:56:00,0.7618,0.7618,0.7618,0.7618,824100000.0
2008-03-10 04:57:00,0.7618,0.7618,0.7618,0.7618,840500000.0
2008-03-10 04:58:00,0.7618,0.7618,0.7618,0.7618,803600000.0
2008-03-10 04:59:00,0.762,0.762,0.762,0.762,1970199998.0
2008-03-10 05:00:00,0.7618,0.7618,0.7617,0.76175,1970199998.0
2008-03-10 05:01:00,0.76175,0.76175,0.76175,0.76175,665600000.0
2008-03-10 05:02:00,0.76175,0.7618,0.76175,0.7618,930600000.0
2008-03-10 05:03:00,0.7618,0.7621,0.7618,0.76195,1234100001.0
2008-03-10 05:04:00,0.76195,0.7622,0.76195,0.7621,1520400001.0
2008-03-10 05:05:00,0.7621,0.7621,0.76205,0.76205,910600000.0
2008-03-10 05:06:00,0.76205,0.7621,0.76205,0.7621,1323900000.0
2008-03-10 05:07:00,0.7621,0.7621,0.7621,0.7621,1824500000.0
2008-03-10 05:08:00,0.7621,0.7621,0.7621,0.7621,1860100000.0
2008-03-10 05:09:00,0.7621,0.7622,0.7621,0.7622,1920800000.0
2008-03-10 05:10:00,0.7622,0.7622,0.7621,0.7621,1724700000.0
2008-03-10 05:11:00,0.7621,0.7621,0.7621,0.7621,1400400000.0
2008-03-10 05:12:00,0.7621,0.7621,0.762,0.7621,1846500059.0
2008-03-10 05:13:00,0.7621,0.7622,0.7621,0.7621,1846500059.0
2008-03-10 05:14:00,0.762,0.762,0.762,0.762,456100000.0
2008-03-10 05:15:00,0.7621,0.7621,0.762,0.762,456100000.0
2008-03-10 05:16:00,0.7621,0.7621,0.7621,0.7621,456100000.0
2008-03-10 05:17:00,0.762,0.762,0.7619,0.7619,456100000.0
2008-03-10 05:18:00,0.7622,0.7622,0.7621,0.7622,456100000.0
2008-03-10 05:19:00,0.7622,0.7622,0.7622,0.7622,856900000.0
2008-03-10 05:20:00,0.7622,0.7622,0.7622,0.7622,861000000.0
2008-03-10 05:21:00,0.7622,0.7622,0.7622,0.7622,834300000.0
2008-03-10 05:22:00,0.7622,0.7622,0.7622,0.7622,865700000.0
2008-03-10 05:23:00,0.7622,0.7622,0.7622,0.7622,846800000.0
2008-03-10 05:24:00,0.7622,0.7622,0.76205,0.7621,205599999.0
2008-03-10 05:25:00,0.7621,0.76215,0.7621,0.7621,375400000.0
2008-03-10 05:26:00,0.7621,0.7621,0.7621,0.7621,1254500000.0
2008-03-10 05:27:00,0.7621,0.7621,0.7621,0.7621,1365000000.0
2008-03-10 05:28:00,0.7621,0.7621,0.7621,0.7621,1352000000.0
2008-03-10 05:29:00,0.7621,0.7621,0.7621,0.7621,1339000000.0
2008-03-10 05:30:00,0.7621,0.7621,0.76205,0.76205,1200600000.0
2008-03-10 05:31:00,0.76205,0.76205,0.76205,0.76205,477600000.0
2008-03-10 05:32:00,0.76205,0.7621,0.76205,0.7621,487200000.0
2008-03-10 05:33:00,0.7621,0.7621,0.7621,0.7621,691300000.0
2008-03-10 05:34:00,0.7621,0.7621,0.7621,0.7621,1339000000.0
2008-03-10 05:35:00,0.7621,0.7621,0.7621,0.7621,1313000000.0
2008-03-10 05:36:00,0.7621,0.7621,0.7621,0.7621,613000000.0
2008-03-10 05:37:00,0.7621,0.7621,0.762,0.762,911200000.0
2008-03-10 05:38:00,0.762,0.762,0.762,0.762,1305200000.0
2008-03-10 05:39:00,0.762,0.762,0.762,0.762,1129300000.0
2008-03-10 05:40:00,0.762,0.762,0.762,0.762,1300000000.0
2008-03-10 05:41:00,0.762,0.762,0.762,0.762,1326000000.0
2008-03-10 05:42:00,0.762,0.762,0.762,0.762,1326000000.0
2008-03-10 05:43:00,0.762,0.762,0.7619,0.762,1400700000.0
2008-03-10 05:44:00,0.762,0.762,0.762,0.762,861000000.0
2008-03-10 05:45:00,0.762,0.762,0.7619,0.7619,1156600000.0
2008-03-10 05:46:00,0.7619,0.762,0.7619,0.7619,1475700000.0
2008-03-10 05:47:00,0.7619,0.762,0.7619,0.762,1450600000.0
2008-03-10 05:48:00,0.762,0.762,0.7619,0.7619,1339000000.0
2008-03-10 05:49:00,0.7619,0.7619,0.7619,0.7619,1452700000.0
2008-03-10 05:50:00,0.7619,0.762,0.7619,0.762,1326100000.0
2008-03-10 05:51:00,0.762,0.762,0.762,0.762,828200000.0
2008-03-10 05:52:00,0.762,0.762,0.762,0.762,852800000.0
2008-03-10 05:53:00,0.762,0.762,0.762,0.762,826200000.0
2008-03-10 05:54:00,0.762,0.762,0.762,0.762,824100000.0
2008-03-10 05:55:00,0.762,0.7621,0.762,0.762,830600000.0
2008-03-10 05:56:00,0.762,0.762,0.762,0.762,1065700000.0
2008-03-10 05:57:00,0.762,0.762,0.762,0.762,872500000.0
2008-03-10 05:58:00,0.762,0.762,0.762,0.762,1460000000.0
2008-03-10 05:59:00,0.762,0.76205,0.7619,0.762,1006300000.0
2008-03-10 06:00:00,0.762,0.76205,0.762,0.76205,725300000.0
2008-03-10 06:01:00,0.76205,0.76205,0.762,0.762,674500000.0
2008-03-10 06:02:00,0.762,0.76205,0.762,0.762,847700000.0
2008-03-10 06:03:00,0.76205,0.76205,0.7619,0.762,881600000.0
2008-03-10 06:04:00,0.762,0.762,0.76185,0.762,860200000.0
2008-03-10 06:05:00,0.762,0.762,0.762,0.762,1290700000.0
2008-03-10 06:06:00,0.762,0.762,0.762,0.762,907000000.0
2008-03-10 06:07:00,0.762,0.762,0.7619,0.7619,844300000.0
2008-03-10 06:08:00,0.762,0.762,0.762,0.762,848700000.0
2008-03-10 06:09:00,0.762,0.762,0.762,0.762,856900000.0
2008-03-10 06:10:00,0.762,0.762,0.762,0.762,811800000.0
2008-03-10 06:11:00,0.762,0.76205,0.762,0.76205,777900000.0
2008-03-10 06:12:00,0.76205,0.76205,0.762,0.76205,673300000.0
2008-03-10 06:13:00,0.76205,0.76205,0.762,0.76205,496100000.0
2008-03-10 06:14:00,0.76205,0.7621,0.762,0.762,609200000.0
2008-03-10 06:15:00,0.762,0.7621,0.762,0.762,812800000.0
2008-03-10 06:16:00,0.762,0.7621,0.762,0.7621,900900000.0
2008-03-10 06:17:00,0.7621,0.7621,0.7619,0.762,926800000.0
2008-03-10 06:18:00,0.762,0.7621,0.76185,0.7621,1035300000.0
2008-03-10 06:19:00,0.7621,0.7621,0.7619,0.76195,1033500000.0
2008-03-10 06:20:00,0.76195,0.762,0.76195,0.762,843800000.0
2008-03-10 06:21:00,0.762,0.762,0.7619,0.762,819100000.0
2008-03-10 06:22:00,0.762,0.762,0.76185,0.7619,1206600000.0
2008-03-10 06:23:00,0.7619,0.7619,0.7619,0.7619,865100000.0
2008-03-10 06:24:00,0.7619,0.7619,0.7619,0.7619,1057500000.0
2008-03-10 06:25:00,0.7619,0.7619,0.7619,0.7619,1613500000.0
2008-03-10 06:26:00,0.7619,0.7619,0.7619,0.7619,1245000000.0
2008-03-10 06:27:00,0.7619,0.7619,0.76175,0.7618,986200000.0
2008-03-10 06:28:00,0.7618,0.7618,0.7617,0.7617,947100000.0
2008-03-10 06:29:00,0.7617,0.7617,0.7617,0.7617,1307300000.0
2008-03-10 06:30:00,0.7617,0.7617,0.7617,0.7617,1262200000.0
2008-03-10 06:31:00,0.7617,0.7617,0.7616,0.7617,867900000.0
2008-03-10 06:32:00,0.7617,0.7617,0.7615,0.7615,829800000.0
2008-03-10 06:33:00,0.7615,0.7616,0.7615,0.7616,1406800000.0
2008-03-10 06:34:00,0.7616,0.7616,0.76155,0.7616,1335200000.0
2008-03-10 06:35:00,0.7616,0.7616,0.76155,0.7616,1329100000.0
2008-03-10 06:36:00,0.7616,0.7616,0.7616,0.7616,1295200000.0
2008-03-10 06:37:00,0.7616,0.7616,0.7615,0.76155,1167400000.0
2008-03-10 06:38:00,0.76155,0.76165,0.7615,0.76165,551900000.0
2008-03-10 06:39:00,0.76165,0.76165,0.7616,0.76165,483200000.0
2008-03-10 06:40:00,0.76165,0.76165,0.76165,0.76165,108400000.0
2008-03-10 06:41:00,0.76165,0.76165,0.76165,0.76165,39200000.0
2008-03-10 06:42:00,0.76165,0.76165,0.76165,0.76165,848400000.0
2008-03-10 06:43:00,0.76165,0.76165,0.76165,0.76165,471600000.0
2008-03-10 06:44:00,0.76165,0.76165,0.76165,0.76165,39600000.0
2008-03-10 06:45:00,0.76165,0.76165,0.76165,0.76165,41000000.0
2008-03-10 06:46:00,0.76165,0.76165,0.76165,0.76165,39400000.0
2008-03-10 06:47:00,0.76165,0.76165,0.76165,0.76165,39600000.0
2008-03-10 06:48:00,0.76165,0.76165,0.76165,0.76165,41800000.0
2008-03-10 06:49:00,0.76165,0.76165,0.76165,0.76165,58800000.0
2008-03-10 06:50:00,0.76165,0.76165,0.76165,0.76165,892000000.0
2008-03-10 06:51:00,0.76165,0.76165,0.76165,0.76165,1907200000.0
2008-03-10 06:52:00,0.76165,0.7617,0.76165,0.7617,681400000.0
2008-03-10 06:53:00,0.7617,0.7617,0.7617,0.7617,165600000.0
2008-03-10 06:54:00,0.7617,0.7617,0.7617,0.7617,167200000.0
2008-03-10 06:55:00,0.7617,0.7617,0.7617,0.7617,161600000.0
2008-03-10 06:56:00,0.7617,0.7617,0.7617,0.7617,163200000.0
2008-03-10 06:57:00,0.7617,0.7617,0.7617,0.7617,161600000.0
2008-03-10 06:58:00,0.7617,0.7617,0.7617,0.7617,160000000.0
2008-03-10 06:59:00,0.7617,0.7617,0.7617,0.7617,157600000.0
2008-03-10 07:00:00,0.7617,0.76175,0.7617,0.76175,190900000.0
2008-03-10 07:01:00,0.76175,0.76175,0.76175,0.76175,201000000.0
2008-03-10 07:02:00,0.76175,0.76175,0.76175,0.76175,199000000.0
2008-03-10 07:03:00,0.76175,0.76175,0.76175,0.76175,200000000.0
2008-03-10 07:04:00,0.76175,0.76175,0.76175,0.76175,202000000.0
2008-03-10 07:05:00,0.76175,0.7618,0.76175,0.7618,176500000.0
2008-03-10 07:06:00,0.7618,0.7618,0.7618,0.7618,161600000.0
2008-03-10 07:07:00,0.7618,0.76185,0.76175,0.76185,174400000.0
2008-03-10 07:08:00,0.76185,0.76185,0.76155,0.7616,1858400000.0
2008-03-10 07:10:00,0.7619,0.7621,0.7619,0.762,1668300000.0
2008-03-10 07:11:00,0.7621,0.7622,0.762,0.7622,1668300000.0
2008-03-10 07:12:00,0.7623,0.7623,0.7622,0.7623,1668300000.0
2008-03-10 07:13:00,0.76165,0.76165,0.76165,0.76165,1668300000.0
2008-03-10 07:14:00,0.76165,0.7618,0.76165,0.76175,1942300000.0
2008-03-10 07:15:00,0.76175,0.76185,0.76165,0.76165,1483600000.0
2008-03-10 07:16:00,0.76165,0.7617,0.76165,0.7617,2030600000.0
2008-03-10 07:17:00,0.7621,0.7621,0.762,0.762,880600000.0
2008-03-10 07:18:00,0.7617,0.7617,0.76165,0.7617,880600000.0
2008-03-10 07:19:00,0.7617,0.76175,0.76165,0.76175,1862000000.0
2008-03-10 07:20:00,0.76175,0.76175,0.76175,0.76175,1776000000.0
2008-03-10 07:21:00,0.76175,0.7618,0.76175,0.7618,1902800000.0
2008-03-10 07:22:00,0.7622,0.7622,0.7622,0.7622,1818300000.0
2008-03-10 07:23:00,0.76175,0.7618,0.76175,0.7618,1818300000.0
2008-03-10 07:24:00,0.762,0.7621,0.762,0.762,2050600000.0
2008-03-10 07:25:00,0.7619,0.762,0.7618,0.762,2050600000.0
2008-03-10 07:26:00,0.7622,0.7622,0.7621,0.7621,1190000000.0
2008-03-10 07:27:00,0.7619,0.7619,0.76185,0.76185,1190000000.0
2008-03-10 07:28:00,0.76185,0.7619,0.7618,0.7618,2086600000.0
2008-03-10 07:29:00,0.7618,0.7619,0.76175,0.7619,1497600001.0
2008-03-10 07:30:00,0.7619,0.7619,0.7618,0.76185,1368600000.0
2008-03-10 07:31:00,0.76185,0.7619,0.76185,0.7619,973900000.0
2008-03-10 07:32:00,0.7619,0.7619,0.76185,0.7619,1215000000.0
2008-03-10 07:33:00,0.7623,0.7623,0.7622,0.7622,1201800000.0
2008-03-10 07:35:00,0.76175,0.7618,0.76175,0.7618,1201800000.0
2008-03-10 07:36:00,0.7618,0.7618,0.76165,0.76165,1450800000.0
2008-03-10 07:37:00,0.76165,0.76165,0.7616,0.76165,1728900000.0
2008-03-10 07:38:00,0.76165,0.7618,0.76165,0.76175,1376300000.0
2008-03-10 07:39:00,0.7623,0.7623,0.7622,0.7622,1559700000.0
2008-03-10 07:40:00,0.7618,0.7618,0.7617,0.7618,1559700000.0
2008-03-10 07:43:00,0.7623,0.7623,0.7623,0.7623,1804200000.0
2008-03-10 07:44:00,0.7622,0.7623,0.7622,0.7622,1804200000.0
2008-03-10 07:45:00,0.76185,0.7621,0.76185,0.762,1804200000.0
2008-03-10 07:46:00,0.762,0.7621,0.76195,0.7621,1774600000.0
2008-03-10 07:47:00,0.7621,0.7622,0.7621,0.7621,1902399992.0
2008-03-10 07:48:00,0.7623,0.7623,0.7622,0.7623,1417400000.0
2008-03-10 07:49:00,0.7621,0.76215,0.7621,0.7621,1417400000.0
2008-03-10 07:50:00,0.7625,0.7625,0.7624,0.7624,1457800000.0
2008-03-10 07:51:00,0.7621,0.7621,0.7621,0.7621,1457800000.0
2008-03-10 07:52:00,0.7621,0.7621,0.76205,0.7621,1389400000.0
2008-03-10 07:53:00,0.7621,0.7621,0.76205,0.7621,951400000.0
2008-03-10 07:54:00,0.7621,0.7621,0.76205,0.7621,1130000000.0
2008-03-10 07:55:00,0.7621,0.7621,0.7618,0.7618,2053900000.0
2008-03-10 07:56:00,0.7624,0.7624,0.7623,0.7623,404300000.0
2008-03-10 07:57:00,0.7622,0.7623,0.7622,0.7622,404300000.0
2008-03-10 07:58:00,0.7624,0.7624,0.7622,0.7622,404300000.0
2008-03-10 07:59:00,0.7621,0.7625,0.762,0.7624,404300000.0
2008-03-10 08:00:00,0.7616,0.76175,0.7616,0.76175,404300000.0
2008-03-10 08:01:00,0.76175,0.76185,0.76175,0.76185,440800000.0
2008-03-10 08:02:00,0.76185,0.76185,0.7618,0.7618,1673300000.0
2008-03-10 08:03:00,0.7618,0.7618,0.76175,0.76175,1068300000.0
2008-03-10 08:04:00,0.76175,0.76175,0.76175,0.76175,66500000.0
2008-03-10 08:05:00,0.76175,0.76175,0.76175,0.76175,116900000.0
2008-03-10 08:06:00,0.76175,0.76175,0.76175,0.76175,364900000.0
2008-03-10 08:07:00,0.76175,0.76185,0.76175,0.76185,1737100000.0
2008-03-10 08:08:00,0.7628,0.7628,0.7628,0.7628,2006800000.0
2008-03-10 08:09:00,0.7629,0.7631,0.7629,0.763,2006800000.0
2008-03-10 08:10:00,0.7631,0.7633,0.7631,0.7632,2006800000.0
2008-03-10 08:11:00,0.762,0.76235,0.762,0.76225,2006800000.0
2008-03-10 08:12:00,0.7633,0.7634,0.7633,0.7633,1554700000.0
2008-03-10 08:13:00,0.7623,0.7623,0.76225,0.76225,1554700000.0
2008-03-10 08:14:00,0.76225,0.76225,0.76225,0.76225,607000000.0
2008-03-10 08:15:00,0.76225,0.76225,0.76225,0.76225,116000000.0
2008-03-10 08:16:00,0.76225,0.76225,0.76195,0.76195,778100000.0
2008-03-10 08:17:00,0.7632,0.7634,0.7632,0.7634,1576000000.0
2008-03-10 08:18:00,0.7633,0.7634,0.7632,0.7633,1576000000.0
2008-03-10 08:19:00,0.7634,0.7634,0.7633,0.7634,1576000000.0
2008-03-10 08:20:00,0.7633,0.7633,0.7632,0.7633,1576000000.0
2008-03-10 08:21:00,0.76205,0.76205,0.76205,0.76205,1576000000.0
2008-03-10 08:22:00,0.7633,0.7633,0.7632,0.7632,2095900000.0
2008-03-10 08:23:00,0.7621,0.7621,0.76205,0.7621,2095900000.0
2008-03-10 08:24:00,0.7621,0.7621,0.7621,0.7621,1189400000.0
2008-03-10 08:25:00,0.7633,0.7634,0.7633,0.7634,1786400000.0
2008-03-10 08:26:00,0.7633,0.7634,0.7633,0.7633,1786400000.0
2008-03-10 08:27:00,0.7632,0.7634,0.7632,0.7633,1786400000.0
2008-03-10 08:28:00,0.7634,0.7636,0.7634,0.7635,1786400000.0
2008-03-10 08:29:00,0.7636,0.7636,0.7635,0.7635,1786400000.0
2008-03-10 08:30:00,0.7621,0.76225,0.7621,0.76225,1786400000.0
2008-03-10 08:31:00,0.76225,0.7623,0.7622,0.76225,1555100000.0
2008-03-10 08:32:00,0.763,0.763,0.7629,0.7629,2132000000.0
2008-03-10 08:33:00,0.7622,0.7623,0.7622,0.76225,2132000000.0
2008-03-10 08:34:00,0.76225,0.76225,0.76225,0.76225,2043200000.0
2008-03-10 08:35:00,0.76225,0.76225,0.76225,0.76225,2100800000.0
2008-03-10 08:36:00,0.76225,0.76225,0.76225,0.76225,2059200000.0
2008-03-10 08:38:00,0.76225,0.76235,0.7622,0.76235,1527100000.0
2008-03-10 08:39:00,0.76235,0.76235,0.76225,0.76225,1921200000.0
2008-03-10 08:40:00,0.76225,0.7624,0.76225,0.7623,1636600000.0
2008-03-10 08:41:00,0.7623,0.7624,0.7623,0.7623,1400500000.0
2008-03-10 08:42:00,0.7623,0.7623,0.76215,0.7623,1313399999.0
2008-03-10 08:43:00,0.7623,0.7623,0.7622,0.7623,1252500000.0
2008-03-10 08:44:00,0.7623,0.7623,0.7621,0.7622,818100000.0
2008-03-10 08:45:00,0.7622,0.7622,0.7619,0.7621,506400000.0
2008-03-10 08:46:00,0.7621,0.7621,0.7621,0.7621,574400000.0
2008-03-10 08:47:00,0.7621,0.7623,0.7621,0.7623,1015100000.0
2008-03-10 08:48:00,0.7623,0.7623,0.7622,0.7623,328200000.0
2008-03-10 08:49:00,0.7623,0.7624,0.7623,0.7624,786900000.0
2008-03-10 08:50:00,0.7624,0.7625,0.7624,0.7625,1069300000.0
2008-03-10 08:51:00,0.7625,0.7627,0.7624,0.76255,765299996.0
2008-03-10 08:52:00,0.76255,0.7627,0.7625,0.7626,961499998.0
2008-03-10 08:53:00,0.7626,0.7626,0.7625,0.7626,560200000.0
2008-03-10 08:54:00,0.7626,0.7627,0.76235,0.7624,750599996.0
2008-03-10 08:55:00,0.7624,0.7624,0.7622,0.7623,413300000.0
2008-03-10 08:56:00,0.7623,0.7624,0.76225,0.7623,134599999.0
2008-03-10 08:57:00,0.7623,0.7624,0.76225,0.7623,323600000.0
2008-03-10 08:58:00,0.7623,0.7623,0.7622,0.7623,184200000.0
2008-03-10 08:59:00,0.7623,0.7625,0.76205,0.7624,1184700000.0
2008-03-10 09:00:00,0.7625,0.7626,0.7624,0.7624,250999998.0
2008-03-10 09:01:00,0.7624,0.76245,0.7624,0.76245,90000000.0
2008-03-10 09:02:00,0.76245,0.7625,0.76235,0.76235,476400000.0
2008-03-10 09:03:00,0.76235,0.76265,0.76235,0.76265,105600000.0
2008-03-10 09:04:00,0.76265,0.7628,0.76255,0.76275,376400000.0
2008-03-10 09:05:00,0.76275,0.76275,0.7627,0.7627,212000000.0
2008-03-10 09:06:00,0.7627,0.7628,0.7627,0.7628,98800000.0
2008-03-10 09:07:00,0.7628,0.76285,0.76275,0.7628,99900000.0
2008-03-10 09:08:00,0.7628,0.7629,0.7628,0.7629,94300000.0
2008-03-10 09:09:00,0.7629,0.7632,0.7629,0.76315,259000000.0
2008-03-10 09:10:00,0.76315,0.7634,0.7631,0.7634,1157900000.0
2008-03-10 09:11:00,0.7634,0.76345,0.76325,0.7634,1257499980.0
2008-03-10 09:12:00,0.7634,0.7635,0.76335,0.7634,1045500000.0
2008-03-10 09:13:00,0.7634,0.7634,0.76335,0.76335,172500000.0
2008-03-10 09:14:00,0.76335,0.76335,0.76325,0.76325,173900000.0
2008-03-10 09:15:00,0.76325,0.76325,0.763,0.7632,338700000.0
2008-03-10 09:16:00,0.7632,0.76335,0.76315,0.7633,391500000.0
2008-03-10 09:17:00,0.7633,0.76355,0.76325,0.7634,855299999.0
2008-03-10 09:18:00,0.7634,0.7635,0.76325,0.76335,231100000.0
2008-03-10 09:19:00,0.7634,0.76345,0.76335,0.7634,283700000.0
2008-03-10 09:20:00,0.7634,0.7634,0.76325,0.76325,168600000.0
2008-03-10 09:21:00,0.76325,0.7633,0.7632,0.7632,719100000.0
2008-03-10 09:22:00,0.7632,0.7633,0.7632,0.76325,845100000.0
2008-03-10 09:23:00,0.76325,0.76325,0.7632,0.7632,465400000.0
2008-03-10 09:24:00,0.7632,0.76335,0.7632,0.76335,214500000.0
2008-03-10 09:25:00,0.76335,0.7635,0.76335,0.7635,127500000.0
2008-03-10 09:26:00,0.7635,0.7635,0.7633,0.76335,104700000.0
2008-03-10 09:27:00,0.76335,0.76355,0.76335,0.7634,46125000.0
2008-03-10 09:28:00,0.7634,0.7636,0.76335,0.7634,107500000.0
2008-03-10 09:29:00,0.7634,0.7636,0.7634,0.7635,131499999.0
2008-03-10 09:30:00,0.7635,0.7635,0.7632,0.7632,110699999.0
2008-03-10 09:31:00,0.76315,0.7632,0.76305,0.7631,126300001.0
2008-03-10 09:32:00,0.7631,0.7631,0.76285,0.7629,176900000.0
2008-03-10 09:33:00,0.7629,0.76295,0.7629,0.7629,195400000.0
2008-03-10 09:34:00,0.7629,0.7629,0.7629,0.7629,101400000.0
2008-03-10 09:35:00,0.7629,0.7629,0.7629,0.7629,110800000.0
2008-03-10 09:36:00,0.7629,0.76295,0.7629,0.76295,110000000.0
2008-03-10 09:37:00,0.76295,0.76295,0.7628,0.7628,91600000.0
2008-03-10 09:38:00,0.7628,0.7628,0.76255,0.7626,110200000.0
2008-03-10 09:39:00,0.7626,0.7626,0.76235,0.76235,178200000.0
2008-03-10 09:40:00,0.76235,0.76235,0.7622,0.7622,305000000.0
2008-03-10 09:41:00,0.7622,0.7622,0.762,0.76205,191500000.0
2008-03-10 09:42:00,0.76205,0.76215,0.762,0.76205,134800000.0
2008-03-10 09:43:00,0.76205,0.7623,0.76205,0.7623,110000000.0
2008-03-10 09:44:00,0.7623,0.7623,0.7622,0.76225,200500000.0
2008-03-10 09:45:00,0.76225,0.7624,0.76225,0.7624,221900000.0
2008-03-10 09:46:00,0.7624,0.7624,0.76225,0.7623,132600000.0
2008-03-10 09:47:00,0.7623,0.7625,0.7623,0.7624,173100000.0
2008-03-10 09:48:00,0.7624,0.76245,0.7623,0.7623,90600000.0
2008-03-10 09:49:00,0.7623,0.7623,0.7622,0.76225,252300000.0
2008-03-10 09:50:00,0.76225,0.7625,0.7622,0.76245,162100000.0
2008-03-10 09:51:00,0.76245,0.76245,0.76215,0.7622,259700000.0
2008-03-10 09:52:00,0.7622,0.7622,0.7621,0.7622,145100000.0
2008-03-10 09:53:00,0.7622,0.7622,0.76215,0.76215,47300000.0
2008-03-10 09:54:00,0.7622,0.76225,0.76215,0.76225,51499999.0
2008-03-10 09:55:00,0.76225,0.7623,0.7622,0.7622,56700000.0
2008-03-10 09:56:00,0.7622,0.7622,0.76215,0.76215,135100000.0
2008-03-10 09:57:00,0.76215,0.7622,0.7621,0.7622,340700000.0
2008-03-10 09:58:00,0.7622,0.7623,0.7622,0.76225,73400000.0
2008-03-10 09:59:00,0.76225,0.76235,0.76225,0.7623,102500000.0
2008-03-10 10:00:00,0.7623,0.76235,0.7623,0.76235,106000000.0
2008-03-10 10:01:00,0.7624,0.7624,0.7623,0.76235,85900000.0
2008-03-10 10:02:00,0.76235,0.76235,0.7622,0.7623,74400000.0
2008-03-10 10:03:00,0.7623,0.7623,0.7622,0.7622,98000000.0
2008-03-10 10:04:00,0.7622,0.7622,0.7621,0.76215,53700000.0
2008-03-10 10:05:00,0.7621,0.76215,0.7621,0.7621,18800000.0
2008-03-10 10:06:00,0.7621,0.7622,0.7621,0.7622,133500000.0
2008-03-10 10:07:00,0.7622,0.7622,0.7621,0.7621,135600000.0
2008-03-10 10:08:00,0.7621,0.7624,0.7621,0.7623,125700000.0
2008-03-10 10:09:00,0.7623,0.7625,0.7623,0.7624,174600000.0
2008-03-10 10:10:00,0.7624,0.7624,0.7623,0.76235,82000000.0
2008-03-10 10:11:00,0.76235,0.7625,0.7623,0.7625,114500000.0
2008-03-10 10:12:00,0.7625,0.76255,0.7625,0.76255,113400000.0
2008-03-10 10:13:00,0.76255,0.76265,0.76255,0.7626,102500000.0
2008-03-10 10:14:00,0.7626,0.7627,0.76255,0.76255,147000000.0
2008-03-10 10:15:00,0.76255,0.7626,0.7625,0.76255,98400000.0
2008-03-10 10:16:00,0.76255,0.76255,0.7625,0.7625,162000000.0
2008-03-10 10:17:00,0.7625,0.7625,0.76245,0.7625,177900000.0
2008-03-10 10:18:00,0.7625,0.7625,0.7624,0.7625,103200000.0
2008-03-10 10:19:00,0.7625,0.7625,0.76245,0.7625,114900000.0
2008-03-10 10:20:00,0.7625,0.7625,0.7625,0.7625,127000000.0
2008-03-10 10:21:00,0.7625,0.7625,0.76235,0.7624,277600000.0
2008-03-10 10:22:00,0.7624,0.7625,0.7623,0.7624,107000000.0
2008-03-10 10:23:00,0.7624,0.7624,0.7622,0.7622,180100000.0
2008-03-10 10:24:00,0.7622,0.76225,0.7622,0.7622,131000000.0
2008-03-10 10:25:00,0.7622,0.76225,0.7622,0.7622,119400000.0
2008-03-10 10:26:00,0.7622,0.7623,0.7622,0.7623,113500000.0
2008-03-10 10:27:00,0.7623,0.7623,0.7622,0.7623,96200000.0
2008-03-10 10:28:00,0.7623,0.7623,0.7622,0.76225,110100000.0
2008-03-10 10:29:00,0.76225,0.76225,0.7622,0.7622,117400000.0
2008-03-10 10:30:00,0.7622,0.7622,0.7621,0.7622,720200000.0
2008-03-10 10:31:00,0.76215,0.7622,0.7619,0.76205,309700001.0
2008-03-10 10:32:00,0.762,0.762,0.7619,0.7619,117000000.0
2008-03-10 10:33:00,0.7619,0.7619,0.7618,0.7619,78800000.0
2008-03-10 10:34:00,0.7619,0.76195,0.7619,0.7619,123000000.0
2008-03-10 10:35:00,0.7619,0.76215,0.7619,0.7621,95000000.0
2008-03-10 10:36:00,0.7621,0.7621,0.7621,0.7621,105600000.0
2008-03-10 10:37:00,0.7621,0.7621,0.762,0.7621,206400000.0
2008-03-10 10:38:00,0.7621,0.76215,0.76195,0.762,102800000.0
2008-03-10 10:39:00,0.762,0.76205,0.7619,0.76195,137700000.0
2008-03-10 10:40:00,0.76195,0.76205,0.76195,0.76195,117200000.0
2008-03-10 10:41:00,0.76195,0.762,0.76185,0.762,102600000.0
2008-03-10 10:42:00,0.762,0.7621,0.762,0.7621,95800000.0
2008-03-10 10:43:00,0.7621,0.7622,0.7621,0.7621,118600000.0
2008-03-10 10:44:00,0.7621,0.7622,0.7621,0.7622,599300000.0
2008-03-10 10:45:00,0.7622,0.76225,0.7621,0.7621,810900000.0
2008-03-10 10:46:00,0.7621,0.7622,0.762,0.7621,1135700000.0
2008-03-10 10:47:00,0.7621,0.76215,0.76185,0.762,468500000.0
2008-03-10 10:48:00,0.76195,0.762,0.7619,0.7619,316900000.0
2008-03-10 10:49:00,0.76195,0.7623,0.76195,0.7622,827400000.0
2008-03-10 10:50:00,0.7622,0.76235,0.7622,0.76235,720200000.0
2008-03-10 10:51:00,0.76235,0.7625,0.76235,0.76245,714000000.0
2008-03-10 10:52:00,0.76245,0.76245,0.7624,0.7624,458600000.0
2008-03-10 10:53:00,0.7624,0.7624,0.7624,0.7624,947000000.0
2008-03-10 10:54:00,0.7624,0.76245,0.7624,0.7624,854900000.0
2008-03-10 10:55:00,0.7624,0.7625,0.76235,0.7624,624500000.0
2008-03-10 10:56:00,0.7624,0.7624,0.76225,0.76225,586000000.0
2008-03-10 10:57:00,0.76225,0.7623,0.7621,0.76225,480700000.0
2008-03-10 10:58:00,0.76225,0.76225,0.76215,0.76215,107000000.0
2008-03-10 10:59:00,0.76215,0.7623,0.76215,0.7623,135100000.0
2008-03-10 11:00:00,0.7623,0.7623,0.7621,0.76215,170500000.0
2008-03-10 11:01:00,0.76215,0.7622,0.762,0.762,149300000.0
2008-03-10 11:02:00,0.762,0.762,0.76185,0.762,605300000.0
2008-03-10 11:03:00,0.762,0.7621,0.762,0.762,460800000.0
2008-03-10 11:04:00,0.762,0.762,0.76185,0.76195,476200000.0
2008-03-10 11:05:00,0.76195,0.7621,0.7619,0.76205,334800000.0
2008-03-10 11:06:00,0.76205,0.7621,0.762,0.7621,462100000.0
2008-03-10 11:07:00,0.7621,0.7621,0.762,0.7621,165500000.0
2008-03-10 11:08:00,0.7621,0.7621,0.76205,0.7621,144200000.0
2008-03-10 11:09:00,0.7621,0.7621,0.762,0.762,855000000.0
2008-03-10 11:10:00,0.762,0.7621,0.76195,0.762,739800000.0
2008-03-10 11:11:00,0.762,0.76215,0.762,0.76215,396500000.0
2008-03-10 11:12:00,0.76215,0.76215,0.76205,0.7621,566000000.0
2008-03-10 11:13:00,0.7621,0.7622,0.7621,0.7621,484000000.0
2008-03-10 11:14:00,0.7621,0.7622,0.76205,0.7622,378600000.0
2008-03-10 11:15:00,0.7622,0.7622,0.76205,0.7621,679899998.0
2008-03-10 11:16:00,0.7621,0.7621,0.762,0.7621,593000000.0
2008-03-10 11:17:00,0.7621,0.7622,0.7621,0.7621,296100000.0
2008-03-10 11:18:00,0.7621,0.7623,0.7621,0.7623,531800000.0
2008-03-10 11:19:00,0.76225,0.76235,0.7622,0.76235,717700000.0
2008-03-10 11:20:00,0.7623,0.7624,0.7622,0.7623,909900000.0
2008-03-10 11:21:00,0.7623,0.7623,0.7621,0.7622,594200000.0
2008-03-10 11:22:00,0.7622,0.7622,0.7621,0.7621,770600000.0
2008-03-10 11:23:00,0.7621,0.7622,0.7621,0.7621,581000000.0
2008-03-10 11:24:00,0.7621,0.7622,0.7621,0.76215,931300000.0
2008-03-10 11:25:00,0.76215,0.76215,0.7621,0.7621,373600000.0
2008-03-10 11:26:00,0.7621,0.7622,0.7621,0.7622,1213700000.0
2008-03-10 11:27:00,0.7622,0.7622,0.7621,0.7621,170000000.0
2008-03-10 11:28:00,0.7621,0.7621,0.76205,0.7621,405800000.0
2008-03-10 11:29:00,0.7621,0.7621,0.7618,0.7618,622200000.0
2008-03-10 11:30:00,0.7618,0.76185,0.7611,0.76145,786500002.0
2008-03-10 11:31:00,0.76145,0.76145,0.76115,0.76135,719800000.0
2008-03-10 11:32:00,0.76135,0.7614,0.7612,0.76125,432500000.0
2008-03-10 11:33:00,0.7613,0.7614,0.7612,0.7613,455300000.0
2008-03-10 11:34:00,0.7613,0.7614,0.7611,0.7613,735000001.0
2008-03-10 11:35:00,0.7613,0.7614,0.7613,0.7614,145600000.0
2008-03-10 11:36:00,0.7614,0.76145,0.76135,0.7614,483600000.0
2008-03-10 11:37:00,0.7614,0.7614,0.7613,0.7614,713400000.0
2008-03-10 11:38:00,0.7614,0.76145,0.76135,0.76135,705500000.0
2008-03-10 11:39:00,0.76135,0.7614,0.7613,0.7613,429100000.0
2008-03-10 11:40:00,0.7613,0.7614,0.7613,0.76135,120600000.0
2008-03-10 11:41:00,0.76135,0.7614,0.7613,0.7614,217800000.0
2008-03-10 11:42:00,0.7614,0.7615,0.76135,0.7614,193100000.0
2008-03-10 11:43:00,0.7614,0.7615,0.76135,0.7614,621300000.0
2008-03-10 11:44:00,0.7614,0.7615,0.7614,0.7615,427100000.0
2008-03-10 11:45:00,0.7615,0.7616,0.7615,0.7615,206900000.0
2008-03-10 11:46:00,0.7615,0.7615,0.7614,0.7614,458600000.0
2008-03-10 11:47:00,0.7614,0.7614,0.7613,0.76135,722799986.0
2008-03-10 11:48:00,0.76135,0.7614,0.76135,0.7614,235000000.0
2008-03-10 11:49:00,0.7614,0.76145,0.7614,0.76145,113400000.0
2008-03-10 11:50:00,0.76145,0.7615,0.7614,0.76145,336700000.0
2008-03-10 11:51:00,0.76145,0.7615,0.7614,0.7615,98200000.0
2008-03-10 11:52:00,0.7615,0.7615,0.7615,0.7615,125600000.0
2008-03-10 11:53:00,0.7615,0.7615,0.76145,0.7615,65000000.0
2008-03-10 11:54:00,0.7615,0.7616,0.7615,0.7615,403400000.0
2008-03-10 11:55:00,0.7615,0.7615,0.76145,0.7615,89100000.0
2008-03-10 11:56:00,0.7615,0.7615,0.7615,0.7615,45000000.0
2008-03-10 11:57:00,0.7615,0.7615,0.7615,0.7615,96800000.0
2008-03-10 11:58:00,0.7615,0.7616,0.7615,0.7616,85200000.0
2008-03-10 11:59:00,0.7616,0.76165,0.7616,0.7616,101600000.0
2008-03-10 12:00:00,0.7616,0.76165,0.7616,0.7616,131600000.0
2008-03-10 12:01:00,0.7616,0.7616,0.7616,0.7616,78200000.0
2008-03-10 12:02:00,0.7616,0.7616,0.7615,0.7616,85000000.0
2008-03-10 12:03:00,0.7616,0.7616,0.76155,0.76155,80400000.0
2008-03-10 12:04:00,0.76155,0.76155,0.76145,0.7615,115400000.0
2008-03-10 12:05:00,0.7615,0.7615,0.7614,0.76145,302000000.0
2008-03-10 12:06:00,0.76145,0.76145,0.7614,0.7614,84800000.0
2008-03-10 12:07:00,0.7614,0.7614,0.7613,0.7614,141100000.0
2008-03-10 12:08:00,0.7614,0.76145,0.7614,0.76145,107400000.0
2008-03-10 12:09:00,0.76145,0.7615,0.7614,0.7614,131600000.0
2008-03-10 12:10:00,0.7614,0.7614,0.7614,0.7614,130800000.0
2008-03-10 12:11:00,0.7614,0.7614,0.7614,0.7614,81600000.0
2008-03-10 12:12:00,0.7614,0.7614,0.76125,0.7613,204900000.0
2008-03-10 12:13:00,0.7613,0.7614,0.76125,0.7614,92600000.0
2008-03-10 12:14:00,0.7614,0.7614,0.7613,0.7614,66600000.0
2008-03-10 12:15:00,0.7614,0.7614,0.76135,0.7614,95800000.0
2008-03-10 12:16:00,0.7614,0.7614,0.76135,0.7614,113600000.0
2008-03-10 12:17:00,0.7614,0.7614,0.7614,0.7614,53000000.0
2008-03-10 12:18:00,0.7614,0.7614,0.76135,0.76135,83800000.0
2008-03-10 12:19:00,0.76135,0.7614,0.76135,0.7614,126600000.0
2008-03-10 12:20:00,0.7614,0.76145,0.7614,0.7614,97000000.0
2008-03-10 12:21:00,0.7614,0.7614,0.761,0.76115,206900000.0
2008-03-10 12:22:00,0.76115,0.7612,0.7608,0.76085,167200000.0
2008-03-10 12:23:00,0.76085,0.7609,0.76065,0.7607,115900000.0
2008-03-10 12:24:00,0.7607,0.76075,0.76065,0.7607,101200000.0
2008-03-10 12:25:00,0.7607,0.7607,0.76045,0.76055,156200000.0
2008-03-10 12:26:00,0.76055,0.7606,0.76055,0.7606,97800000.0
2008-03-10 12:27:00,0.7606,0.7606,0.76035,0.7605,202100000.0
2008-03-10 12:28:00,0.7605,0.7607,0.7605,0.76065,91600000.0
2008-03-10 12:29:00,0.76065,0.76075,0.7606,0.76075,126800000.0
2008-03-10 12:30:00,0.76075,0.7608,0.76075,0.76075,92500000.0
2008-03-10 12:31:00,0.76075,0.7608,0.76075,0.7608,96400000.0
2008-03-10 12:32:00,0.7608,0.7608,0.7607,0.76075,106100000.0
2008-03-10 12:33:00,0.76075,0.7608,0.76065,0.7607,92900000.0
2008-03-10 12:34:00,0.7607,0.76075,0.7606,0.7606,175400000.0
2008-03-10 12:35:00,0.7606,0.7606,0.76055,0.7606,106400000.0
2008-03-10 12:36:00,0.7606,0.7606,0.76035,0.76045,451700000.0
2008-03-10 12:37:00,0.76045,0.7605,0.7604,0.76045,105200000.0
2008-03-10 12:38:00,0.76045,0.7605,0.76045,0.7605,268200000.0
2008-03-10 12:39:00,0.7605,0.7606,0.76045,0.7606,231100000.0
2008-03-10 12:40:00,0.7606,0.7606,0.7606,0.7606,73400000.0
2008-03-10 12:41:00,0.7606,0.7607,0.7606,0.7606,92400000.0
2008-03-10 12:42:00,0.7606,0.76065,0.7606,0.7606,111200000.0
2008-03-10 12:43:00,0.7606,0.7608,0.7606,0.7607,115800000.0
2008-03-10 12:44:00,0.7607,0.7608,0.76065,0.7607,120300000.0
2008-03-10 12:45:00,0.7607,0.7607,0.76065,0.7607,73300000.0
2008-03-10 12:46:00,0.7607,0.7607,0.7606,0.76065,159300000.0
2008-03-10 12:47:00,0.76065,0.7607,0.76065,0.76065,165400000.0
2008-03-10 12:48:00,0.76065,0.7607,0.7604,0.7604,130300000.0
2008-03-10 12:49:00,0.7604,0.76045,0.76035,0.7604,114300000.0
2008-03-10 12:50:00,0.7604,0.7605,0.7604,0.7605,117800000.0
2008-03-10 12:51:00,0.7605,0.7606,0.7605,0.7605,109800000.0
2008-03-10 12:52:00,0.7605,0.7607,0.7605,0.7607,182000000.0
2008-03-10 12:53:00,0.7607,0.76075,0.7607,0.7607,108800000.0
2008-03-10 12:54:00,0.7607,0.76085,0.76065,0.76075,108500000.0
2008-03-10 12:55:00,0.76075,0.7608,0.7606,0.76075,157600000.0
2008-03-10 12:56:00,0.76075,0.7608,0.76065,0.76065,115700000.0
2008-03-10 12:57:00,0.76065,0.7607,0.7606,0.7607,433700000.0
2008-03-10 12:58:00,0.7607,0.76075,0.7606,0.76065,112900000.0
2008-03-10 12:59:00,0.7607,0.7607,0.76065,0.7607,300300000.0
2008-03-10 13:00:00,0.7607,0.7608,0.76065,0.76065,152300000.0
2008-03-10 13:01:00,0.7607,0.7608,0.7607,0.7608,82400000.0
2008-03-10 13:02:00,0.7608,0.761,0.7608,0.761,82000000.0
2008-03-10 13:03:00,0.761,0.7611,0.761,0.76105,219500000.0
2008-03-10 13:04:00,0.76105,0.76115,0.76105,0.76115,112800000.0
2008-03-10 13:05:00,0.76115,0.76115,0.76105,0.7611,272600000.0
2008-03-10 13:06:00,0.7611,0.7612,0.76105,0.7612,88700000.0
2008-03-10 13:07:00,0.7612,0.7612,0.76105,0.76105,83600000.0
2008-03-10 13:08:00,0.76105,0.76115,0.76105,0.7611,298900000.0
2008-03-10 13:09:00,0.7611,0.7611,0.76105,0.7611,165800000.0
2008-03-10 13:10:00,0.7611,0.7611,0.76105,0.76105,224000000.0
2008-03-10 13:11:00,0.76105,0.76105,0.76095,0.76095,105300000.0
2008-03-10 13:12:00,0.76095,0.76095,0.7608,0.76085,154200000.0
2008-03-10 13:13:00,0.76085,0.76085,0.7607,0.7607,149100000.0
2008-03-10 13:14:00,0.76075,0.7608,0.76055,0.76065,256800000.0
2008-03-10 13:15:00,0.76065,0.76065,0.76055,0.76065,94200000.0
2008-03-10 13:16:00,0.76065,0.76075,0.76065,0.7607,86700000.0
2008-03-10 13:17:00,0.7607,0.7607,0.76055,0.7606,158000000.0
2008-03-10 13:18:00,0.7606,0.7607,0.7606,0.76065,85600000.0
2008-03-10 13:19:00,0.76065,0.7607,0.7606,0.76065,85200000.0
2008-03-10 13:20:00,0.76065,0.7608,0.76065,0.7608,202300000.0
2008-03-10 13:21:00,0.7608,0.7608,0.7607,0.76075,128500000.0
2008-03-10 13:22:00,0.76075,0.76105,0.7607,0.76105,337100000.0
2008-03-10 13:23:00,0.76105,0.76105,0.76045,0.7605,170700000.0
2008-03-10 13:24:00,0.7605,0.76065,0.7605,0.76055,83600000.0
2008-03-10 13:25:00,0.76055,0.76055,0.7603,0.76035,245100000.0
2008-03-10 13:26:00,0.76035,0.7604,0.7602,0.76035,356400000.0
2008-03-10 13:27:00,0.76035,0.76055,0.76025,0.76055,179100000.0
2008-03-10 13:28:00,0.76055,0.7606,0.7605,0.76055,189100000.0
2008-03-10 13:29:00,0.76055,0.7607,0.76055,0.76055,1032000000.0
2008-03-10 13:30:00,0.76055,0.76065,0.76055,0.76055,531700000.0
2008-03-10 13:31:00,0.76055,0.76065,0.76055,0.7606,676400000.0
2008-03-10 13:32:00,0.76065,0.7608,0.76055,0.76065,182200000.0
2008-03-10 13:33:00,0.76065,0.76065,0.7605,0.7605,304200000.0
2008-03-10 13:34:00,0.7605,0.7605,0.7603,0.7603,241600000.0
2008-03-10 13:35:00,0.7603,0.7603,0.76015,0.76015,774700000.0
2008-03-10 13:36:00,0.76015,0.76025,0.7601,0.7602,976300000.0
2008-03-10 13:37:00,0.76015,0.76025,0.7601,0.7601,960800000.0
2008-03-10 13:38:00,0.7601,0.76015,0.7601,0.7601,178300000.0
2008-03-10 13:39:00,0.7601,0.7601,0.75975,0.7598,211800000.0
2008-03-10 13:40:00,0.75985,0.75985,0.75975,0.7598,150700000.0
2008-03-10 13:41:00,0.7598,0.75985,0.7597,0.7598,100000000.0
2008-03-10 13:42:00,0.7598,0.7598,0.7596,0.75965,351899999.0
2008-03-10 13:43:00,0.75965,0.75965,0.75955,0.7596,109900000.0
2008-03-10 13:44:00,0.7596,0.75965,0.75955,0.7596,107400000.0
2008-03-10 13:45:00,0.7596,0.7598,0.7596,0.75975,323700000.0
2008-03-10 13:46:00,0.75975,0.7598,0.75965,0.75975,560700000.0
2008-03-10 13:47:00,0.75975,0.75975,0.75965,0.75975,388300000.0
2008-03-10 13:48:00,0.75975,0.75985,0.7597,0.7598,264100000.0
2008-03-10 13:49:00,0.7598,0.75995,0.75975,0.7599,281700000.0
2008-03-10 13:50:00,0.7599,0.76025,0.7599,0.76025,242100000.0
2008-03-10 13:51:00,0.76025,0.7604,0.7602,0.7602,219800000.0
2008-03-10 13:52:00,0.7602,0.7603,0.7602,0.76025,538700000.0
2008-03-10 13:53:00,0.76025,0.7603,0.76015,0.7602,410700000.0
2008-03-10 13:54:00,0.76015,0.7602,0.7601,0.76015,559400000.0
2008-03-10 13:55:00,0.76015,0.7604,0.76005,0.76035,313900000.0
2008-03-10 13:56:00,0.76035,0.7604,0.76015,0.7602,457700000.0
2008-03-10 13:57:00,0.7602,0.7603,0.76015,0.76025,668600000.0
2008-03-10 13:58:00,0.76025,0.76025,0.76015,0.76025,338700000.0
2008-03-10 13:59:00,0.76025,0.7605,0.7602,0.7605,635000000.0
2008-03-10 14:00:00,0.76045,0.76065,0.7604,0.76065,283900000.0
2008-03-10 14:01:00,0.76065,0.7607,0.7605,0.76055,161400000.0
2008-03-10 14:02:00,0.76055,0.76055,0.76045,0.7605,364200000.0
2008-03-10 14:03:00,0.7605,0.7606,0.76045,0.7606,115800000.0
2008-03-10 14:04:00,0.76055,0.7608,0.7605,0.7607,116100000.0
2008-03-10 14:05:00,0.7607,0.7609,0.76065,0.76085,97600000.0
2008-03-10 14:06:00,0.76085,0.76085,0.7607,0.7607,111400000.0
2008-03-10 14:07:00,0.7607,0.7608,0.7606,0.7606,121100000.0
2008-03-10 14:08:00,0.7606,0.7606,0.7604,0.76045,254600000.0
2008-03-10 14:09:00,0.76045,0.7606,0.76045,0.76055,149500000.0
2008-03-10 14:10:00,0.76055,0.76055,0.76045,0.76045,104100000.0
2008-03-10 14:11:00,0.76045,0.7605,0.7604,0.7604,277800000.0
2008-03-10 14:12:00,0.7604,0.7607,0.7604,0.7606,134200000.0
2008-03-10 14:13:00,0.7606,0.7607,0.7606,0.7606,108400000.0
2008-03-10 14:14:00,0.7606,0.76065,0.7606,0.7606,109200000.0
2008-03-10 14:15:00,0.7606,0.76065,0.7605,0.76065,106000000.0
2008-03-10 14:16:00,0.76065,0.76065,0.7606,0.7606,119000000.0
2008-03-10 14:17:00,0.7606,0.7608,0.7606,0.7608,93200000.0
2008-03-10 14:18:00,0.7608,0.7609,0.7608,0.7609,109000000.0
2008-03-10 14:19:00,0.7609,0.761,0.7609,0.7609,89600000.0
2008-03-10 14:20:00,0.7609,0.7609,0.7606,0.76075,124200000.0
2008-03-10 14:21:00,0.76075,0.76085,0.7607,0.76085,113600000.0
2008-03-10 14:22:00,0.76085,0.76085,0.76075,0.7608,93600000.0
2008-03-10 14:23:00,0.7608,0.7608,0.7607,0.7607,104800000.0
2008-03-10 14:24:00,0.7607,0.76075,0.76065,0.7607,102200000.0
2008-03-10 14:25:00,0.7607,0.7607,0.7607,0.7607,104400000.0
2008-03-10 14:26:00,0.7607,0.76075,0.7607,0.7607,115400000.0
2008-03-10 14:27:00,0.7607,0.7607,0.76065,0.7607,98200000.0
2008-03-10 14:28:00,0.7607,0.7607,0.76055,0.76055,277200000.0
2008-03-10 14:29:00,0.76055,0.7607,0.7605,0.76065,122200000.0
2008-03-10 14:30:00,0.76065,0.76065,0.75985,0.7601,876599998.0
2008-03-10 14:31:00,0.76005,0.76045,0.76,0.7603,232400000.0
2008-03-10 14:32:00,0.7603,0.7605,0.76015,0.7602,238900000.0
2008-03-10 14:33:00,0.7602,0.7603,0.7601,0.7603,312400000.0
2008-03-10 14:34:00,0.7603,0.7603,0.7601,0.7602,101600000.0
2008-03-10 14:35:00,0.7602,0.76025,0.75995,0.7601,367300000.0
2008-03-10 14:36:00,0.7601,0.7602,0.7598,0.76,235500000.0
2008-03-10 14:37:00,0.76,0.7601,0.75995,0.7601,220600000.0
2008-03-10 14:38:00,0.7601,0.76025,0.7601,0.7602,123700000.0
2008-03-10 14:39:00,0.7602,0.7603,0.7602,0.7602,129900000.0
2008-03-10 14:40:00,0.7602,0.76045,0.76015,0.7604,210600000.0
2008-03-10 14:41:00,0.7604,0.7604,0.7603,0.7603,178000000.0
2008-03-10 14:42:00,0.7603,0.7603,0.7602,0.7602,65700000.0
2008-03-10 14:43:00,0.7602,0.7602,0.76015,0.7602,98200000.0
2008-03-10 14:44:00,0.7602,0.7603,0.76005,0.7603,206200000.0
2008-03-10 14:45:00,0.7603,0.76035,0.7602,0.7603,147400000.0
2008-03-10 14:46:00,0.7603,0.7603,0.7602,0.7602,89000000.0
2008-03-10 14:47:00,0.7602,0.7603,0.7602,0.76025,98400000.0
2008-03-10 14:48:00,0.76025,0.76035,0.7602,0.76025,143300000.0
2008-03-10 14:49:00,0.76025,0.7603,0.7602,0.76025,123800000.0
2008-03-10 14:50:00,0.76025,0.7603,0.76025,0.7603,86900000.0
2008-03-10 14:51:00,0.7603,0.7603,0.7602,0.76025,210600000.0
2008-03-10 14:52:00,0.76025,0.76035,0.7602,0.76035,73800000.0
2008-03-10 14:53:00,0.76035,0.76055,0.76035,0.76045,134800000.0
2008-03-10 14:54:00,0.76045,0.76055,0.7604,0.76045,120900000.0
2008-03-10 14:55:00,0.76045,0.7606,0.7604,0.7606,87600000.0
2008-03-10 14:56:00,0.7606,0.7606,0.7605,0.7606,140900000.0
2008-03-10 14:57:00,0.76055,0.7606,0.76045,0.76045,85700000.0
2008-03-10 14:58:00,0.76045,0.76045,0.76045,0.76045,1404200000.0
2008-03-10 14:59:00,0.76045,0.7606,0.76045,0.7606,475500000.0
2008-03-10 15:00:00,0.7606,0.7606,0.7605,0.7606,106000000.0
2008-03-10 15:01:00,0.7606,0.76065,0.76055,0.7606,105300000.0
2008-03-10 15:02:00,0.7606,0.76065,0.76055,0.76055,117800000.0
2008-03-10 15:03:00,0.76055,0.76075,0.76055,0.7607,98000000.0
2008-03-10 15:04:00,0.7607,0.7607,0.7606,0.7606,92800000.0
2008-03-10 15:05:00,0.7606,0.7607,0.7606,0.7606,103400000.0
2008-03-10 15:06:00,0.7606,0.76065,0.7605,0.7605,190100000.0
2008-03-10 15:07:00,0.7605,0.7606,0.7605,0.76055,165400000.0
2008-03-10 15:08:00,0.76055,0.7606,0.7605,0.7606,171000000.0
2008-03-10 15:09:00,0.7606,0.7606,0.76055,0.76055,146500000.0
2008-03-10 15:10:00,0.76055,0.7606,0.76055,0.7606,57100000.0
2008-03-10 15:11:00,0.7606,0.7606,0.7605,0.76055,99100000.0
2008-03-10 15:12:00,0.76055,0.7606,0.7605,0.7605,90200000.0
2008-03-10 15:13:00,0.7605,0.7605,0.7604,0.76045,620900000.0
2008-03-10 15:14:00,0.76045,0.76045,0.76035,0.7604,112000000.0
2008-03-10 15:15:00,0.7604,0.7604,0.7603,0.7604,309100000.0
2008-03-10 15:16:00,0.7604,0.7604,0.76035,0.7604,123000000.0
2008-03-10 15:17:00,0.7604,0.76045,0.76035,0.7604,121700000.0
2008-03-10 15:18:00,0.7604,0.7604,0.7603,0.76035,96200000.0
2008-03-10 15:19:00,0.7603,0.7604,0.7603,0.7603,104200000.0
2008-03-10 15:20:00,0.7603,0.7604,0.7603,0.76035,135500000.0
2008-03-10 15:21:00,0.76035,0.7604,0.76035,0.7604,164900000.0
2008-03-10 15:22:00,0.76035,0.7604,0.7603,0.76035,286900000.0
2008-03-10 15:23:00,0.76035,0.7604,0.7603,0.7604,374700000.0
2008-03-10 15:24:00,0.7604,0.7605,0.76035,0.7604,148400000.0
2008-03-10 15:25:00,0.7604,0.7605,0.7604,0.7605,108700000.0
2008-03-10 15:26:00,0.7605,0.7606,0.7605,0.76055,101400000.0
2008-03-10 15:27:00,0.76055,0.76055,0.76045,0.76055,379400000.0
2008-03-10 15:28:00,0.76055,0.76065,0.7605,0.7606,105900000.0
2008-03-10 15:29:00,0.7606,0.7606,0.7605,0.7605,87400000.0
2008-03-10 15:30:00,0.7605,0.76065,0.76045,0.76065,125100000.0
2008-03-10 15:31:00,0.76065,0.7607,0.7605,0.7605,189500000.0
2008-03-10 15:32:00,0.7605,0.76055,0.7605,0.7605,68150000.0
2008-03-10 15:33:00,0.7605,0.7605,0.7605,0.7605,101450000.0
2008-03-10 15:34:00,0.7605,0.7605,0.7605,0.7605,22100000.0
2008-03-10 15:35:00,0.7605,0.7607,0.7605,0.7607,198550000.0
2008-03-10 15:36:00,0.7607,0.7607,0.7606,0.7606,233700000.0
2008-03-10 15:37:00,0.7606,0.7607,0.76055,0.7606,199800000.0
2008-03-10 15:38:00,0.7606,0.7607,0.7606,0.7607,100700000.0
2008-03-10 15:39:00,0.7607,0.7607,0.76055,0.7606,153600000.0
2008-03-10 15:40:00,0.7606,0.7607,0.7606,0.7607,78200000.0
2008-03-10 15:41:00,0.7607,0.7607,0.7606,0.7607,98700000.0
2008-03-10 15:42:00,0.7607,0.7607,0.76055,0.7606,250900000.0
2008-03-10 15:43:00,0.7606,0.7606,0.7604,0.7605,230350000.0
2008-03-10 15:44:00,0.7605,0.7606,0.76045,0.7606,104700000.0
2008-03-10 15:45:00,0.7606,0.7606,0.7604,0.76045,211000000.0
2008-03-10 15:46:00,0.76045,0.7605,0.7604,0.76045,223900000.0
2008-03-10 15:47:00,0.76045,0.76045,0.7603,0.76035,141400000.0
2008-03-10 15:48:00,0.76035,0.7604,0.7602,0.7603,221200000.0
2008-03-10 15:49:00,0.7603,0.7604,0.7602,0.7603,144500000.0
2008-03-10 15:50:00,0.7603,0.7603,0.76025,0.7603,114300000.0
2008-03-10 15:51:00,0.7603,0.7603,0.7603,0.7603,131600000.0
2008-03-10 15:52:00,0.7603,0.7604,0.76025,0.7603,150800000.0
2008-03-10 15:53:00,0.7603,0.76035,0.7603,0.7603,107400000.0
2008-03-10 15:54:00,0.76035,0.7605,0.7603,0.7604,102000000.0
2008-03-10 15:55:00,0.7604,0.7605,0.76035,0.7605,218400000.0
2008-03-10 15:56:00,0.7605,0.7606,0.7605,0.7606,104400000.0
2008-03-10 15:57:00,0.7606,0.76065,0.7605,0.7605,248900000.0
2008-03-10 15:58:00,0.7605,0.76065,0.7605,0.7606,137000000.0
2008-03-10 15:59:00,0.76065,0.7607,0.7604,0.7604,349200000.0
2008-03-10 16:00:00,0.7604,0.7607,0.7604,0.7605,575999997.0
2008-03-10 16:01:00,0.7605,0.7606,0.7605,0.7606,255400000.0
2008-03-10 16:02:00,0.7606,0.7607,0.7606,0.7606,122800000.0
2008-03-10 16:03:00,0.7606,0.7606,0.7606,0.7606,100400000.0
2008-03-10 16:04:00,0.7606,0.76065,0.76055,0.7606,118600000.0
2008-03-10 16:05:00,0.76065,0.7608,0.7606,0.7608,248900000.0
2008-03-10 16:06:00,0.7608,0.761,0.76075,0.76085,185600000.0
2008-03-10 16:07:00,0.7609,0.761,0.76085,0.761,169700000.0
2008-03-10 16:08:00,0.761,0.76105,0.7609,0.761,116000000.0
2008-03-10 16:09:00,0.761,0.761,0.7609,0.7609,120200000.0
2008-03-10 16:10:00,0.7609,0.761,0.76085,0.761,718300000.0
2008-03-10 16:11:00,0.761,0.7611,0.76095,0.7611,263400000.0
2008-03-10 16:12:00,0.7611,0.7611,0.7611,0.7611,217700000.0
2008-03-10 16:13:00,0.7611,0.7611,0.761,0.7611,386300000.0
2008-03-10 16:14:00,0.7611,0.7611,0.761,0.7611,233300000.0
2008-03-10 16:15:00,0.7611,0.7611,0.76105,0.7611,150000000.0
2008-03-10 16:16:00,0.7611,0.7612,0.7611,0.7611,349300000.0
2008-03-10 16:17:00,0.7611,0.7613,0.7611,0.7613,94200000.0
2008-03-10 16:18:00,0.7613,0.7614,0.76125,0.7613,203700000.0
2008-03-10 16:19:00,0.76125,0.76125,0.7611,0.76115,179800000.0
2008-03-10 16:20:00,0.7612,0.7613,0.7611,0.7613,275000000.0
2008-03-10 16:21:00,0.7613,0.7613,0.76115,0.7612,83200000.0
2008-03-10 16:22:00,0.7612,0.7613,0.7612,0.7613,618200000.0
2008-03-10 16:23:00,0.7613,0.7614,0.76125,0.7613,120400000.0
2008-03-10 16:24:00,0.7613,0.7613,0.7612,0.7612,617900000.0
2008-03-10 16:25:00,0.7612,0.7612,0.76105,0.76115,159300000.0
2008-03-10 16:26:00,0.76115,0.7612,0.7611,0.7612,118100000.0
2008-03-10 16:27:00,0.7612,0.7612,0.7611,0.7612,192100000.0
2008-03-10 16:28:00,0.7612,0.7613,0.7612,0.7613,528699999.0
2008-03-10 16:29:00,0.7613,0.7613,0.7612,0.76125,282900000.0
2008-03-10 16:30:00,0.76125,0.7613,0.7611,0.7612,553800000.0
2008-03-10 16:31:00,0.7612,0.7615,0.7612,0.76145,243900000.0
2008-03-10 16:32:00,0.76145,0.7615,0.76135,0.76145,477300000.0
2008-03-10 16:33:00,0.76145,0.7615,0.7614,0.7614,270300000.0
2008-03-10 16:34:00,0.7614,0.7616,0.76135,0.7616,126000000.0
2008-03-10 16:35:00,0.7616,0.76165,0.76145,0.7615,327300000.0
2008-03-10 16:36:00,0.7615,0.7615,0.7614,0.76145,72100000.0
2008-03-10 16:37:00,0.76145,0.7616,0.76145,0.76155,149500000.0
2008-03-10 16:38:00,0.76155,0.7616,0.7615,0.7615,102200000.0
2008-03-10 16:39:00,0.7615,0.7615,0.76135,0.7614,99200000.0
2008-03-10 16:40:00,0.7614,0.7614,0.7613,0.7614,238000000.0
2008-03-10 16:41:00,0.76135,0.7614,0.7613,0.7614,89900000.0
2008-03-10 16:42:00,0.7614,0.7614,0.76135,0.7614,72000000.0
2008-03-10 16:43:00,0.7614,0.7614,0.7613,0.7614,114200000.0
2008-03-10 16:44:00,0.7614,0.76155,0.7614,0.7615,141000000.0
2008-03-10 16:45:00,0.7615,0.76155,0.76135,0.76135,133800000.0
2008-03-10 16:46:00,0.76135,0.7616,0.76135,0.7615,134000000.0
2008-03-10 16:47:00,0.7615,0.7617,0.7615,0.7617,223400000.0
2008-03-10 16:48:00,0.7617,0.76185,0.76165,0.7618,95700000.0
2008-03-10 16:49:00,0.7618,0.7619,0.7617,0.7617,214500000.0
2008-03-10 16:50:00,0.7617,0.7617,0.7616,0.7617,257500000.0
2008-03-10 16:51:00,0.7617,0.7617,0.76165,0.76165,91900000.0
2008-03-10 16:52:00,0.76165,0.76165,0.7615,0.7616,105700000.0
2008-03-10 16:53:00,0.7616,0.7616,0.76145,0.76145,131600000.0
2008-03-10 16:54:00,0.7615,0.7615,0.7615,0.7615,211400000.0
2008-03-10 16:55:00,0.7615,0.7616,0.7615,0.76155,163400000.0
2008-03-10 16:56:00,0.76155,0.76155,0.7615,0.7615,242600000.0
2008-03-10 16:57:00,0.7615,0.7615,0.7615,0.7615,129600000.0
2008-03-10 16:58:00,0.7615,0.7616,0.7615,0.7616,145800000.0
2008-03-10 16:59:00,0.7616,0.76165,0.7616,0.76165,136000000.0
2008-03-10 17:00:00,0.76165,0.7617,0.76165,0.76165,171100000.0
2008-03-10 17:01:00,0.76165,0.7617,0.7616,0.7616,196900000.0
2008-03-10 17:02:00,0.7616,0.7616,0.7615,0.76155,276699999.0
2008-03-10 17:03:00,0.76155,0.76155,0.7614,0.7615,213999995.0
2008-03-10 17:04:00,0.7615,0.7616,0.7615,0.76155,349100000.0
2008-03-10 17:05:00,0.76155,0.7616,0.7615,0.7616,103800000.0
2008-03-10 17:06:00,0.7616,0.7616,0.76145,0.7615,492499995.0
2008-03-10 17:07:00,0.7615,0.7616,0.7615,0.76155,173900000.0
2008-03-10 17:08:00,0.76155,0.7616,0.7615,0.7616,157300001.0
2008-03-10 17:09:00,0.7616,0.7616,0.76155,0.7616,116500000.0
2008-03-10 17:10:00,0.7616,0.7617,0.76155,0.7617,559500000.0
2008-03-10 17:11:00,0.7617,0.7617,0.7616,0.76165,437100014.0
2008-03-10 17:12:00,0.76165,0.7617,0.76165,0.7617,145800000.0
2008-03-10 17:13:00,0.7617,0.7617,0.76165,0.7617,245799998.0
2008-03-10 17:14:00,0.7617,0.7618,0.7617,0.7618,514000000.0
2008-03-10 17:15:00,0.7618,0.762,0.76175,0.7618,256500001.0
2008-03-10 17:16:00,0.7618,0.7618,0.76165,0.7617,228100002.0
2008-03-10 17:17:00,0.7617,0.7617,0.7616,0.7616,310199999.0
2008-03-10 17:18:00,0.7616,0.76165,0.7616,0.76165,153600000.0
2008-03-10 17:19:00,0.76165,0.7617,0.76165,0.7617,197400000.0
2008-03-10 17:20:00,0.7617,0.7618,0.7617,0.7618,177800000.0
2008-03-10 17:21:00,0.7618,0.7618,0.7617,0.7617,120800000.0
2008-03-10 17:22:00,0.7617,0.7617,0.7616,0.7617,255099993.0
2008-03-10 17:23:00,0.7617,0.7617,0.7616,0.7617,169200000.0
2008-03-10 17:24:00,0.7617,0.7618,0.7617,0.7617,495800000.0
2008-03-10 17:25:00,0.7617,0.7617,0.76165,0.7617,226800000.0
2008-03-10 17:26:00,0.7617,0.76205,0.7617,0.76205,201800000.0
2008-03-10 17:27:00,0.76205,0.76235,0.76205,0.76235,335400000.0
2008-03-10 17:28:00,0.7623,0.7623,0.76225,0.7623,231100000.0
2008-03-10 17:29:00,0.7623,0.76245,0.76225,0.76245,124700000.0
2008-03-10 17:30:00,0.76245,0.7627,0.7624,0.76255,469200001.0
2008-03-10 17:31:00,0.76255,0.76265,0.7625,0.7625,116900000.0
2008-03-10 17:32:00,0.7625,0.76255,0.76235,0.7624,121000000.0
2008-03-10 17:33:00,0.7624,0.7625,0.7623,0.7624,96200000.0
2008-03-10 17:34:00,0.7624,0.7625,0.7624,0.76245,203400000.0
2008-03-10 17:35:00,0.76245,0.7625,0.7624,0.7625,108600000.0
2008-03-10 17:36:00,0.7625,0.7625,0.76235,0.76235,119400000.0
2008-03-10 17:37:00,0.76235,0.7624,0.7623,0.76235,158300000.0
2008-03-10 17:38:00,0.76235,0.7624,0.7623,0.7624,89000000.0
2008-03-10 17:39:00,0.7624,0.7624,0.7621,0.76215,132600000.0
2008-03-10 17:40:00,0.76215,0.7622,0.7621,0.7622,100400000.0
2008-03-10 17:41:00,0.7622,0.76225,0.7622,0.7622,110200000.0
2008-03-10 17:42:00,0.7622,0.76235,0.7622,0.76235,111800000.0
2008-03-10 17:43:00,0.76235,0.76235,0.76215,0.7622,127100000.0
2008-03-10 17:44:00,0.7622,0.7622,0.7621,0.7622,120000000.0
2008-03-10 17:45:00,0.7622,0.76235,0.7622,0.7623,106500000.0
2008-03-10 17:46:00,0.7623,0.7623,0.76205,0.7621,235100000.0
2008-03-10 17:47:00,0.76205,0.76215,0.762,0.7621,241900000.0
2008-03-10 17:48:00,0.7621,0.76215,0.762,0.76205,139800000.0
2008-03-10 17:49:00,0.76205,0.7621,0.7619,0.762,219100000.0
2008-03-10 17:50:00,0.762,0.76205,0.76195,0.762,121200000.0
2008-03-10 17:51:00,0.762,0.762,0.7618,0.76195,478100000.0
2008-03-10 17:52:00,0.7619,0.762,0.76175,0.7618,141300000.0
2008-03-10 17:53:00,0.7618,0.7619,0.76165,0.7617,168200000.0
2008-03-10 17:54:00,0.7617,0.7619,0.76165,0.76185,150600000.0
2008-03-10 17:55:00,0.76185,0.7619,0.7618,0.76185,103600000.0
2008-03-10 17:56:00,0.76185,0.762,0.76185,0.76195,88700000.0
2008-03-10 17:57:00,0.76195,0.762,0.7619,0.762,91400000.0
2008-03-10 17:58:00,0.762,0.762,0.76195,0.76195,125600000.0
2008-03-10 17:59:00,0.762,0.7621,0.7619,0.7621,87400000.0
2008-03-10 18:00:00,0.7621,0.76225,0.7621,0.7622,106800000.0
2008-03-10 18:01:00,0.7622,0.7623,0.7622,0.7622,127400000.0
2008-03-10 18:02:00,0.7622,0.7623,0.76215,0.76215,91200000.0
2008-03-10 18:03:00,0.76215,0.7622,0.7621,0.7622,99800000.0
2008-03-10 18:04:00,0.7622,0.7624,0.7622,0.7623,107900000.0
2008-03-10 18:05:00,0.7623,0.7624,0.76225,0.7624,134100000.0
2008-03-10 18:06:00,0.7624,0.7625,0.76235,0.7625,116300000.0
2008-03-10 18:07:00,0.7625,0.7625,0.76245,0.7625,96200000.0
2008-03-10 18:08:00,0.7625,0.76255,0.7624,0.7624,117500000.0
2008-03-10 18:09:00,0.7624,0.7624,0.76205,0.7622,114400000.0
2008-03-10 18:10:00,0.7622,0.7623,0.7621,0.7623,132000000.0
2008-03-10 18:11:00,0.7623,0.7623,0.7621,0.7621,234600000.0
2008-03-10 18:12:00,0.7621,0.76215,0.7619,0.762,311100001.0
2008-03-10 18:13:00,0.762,0.7621,0.762,0.7621,130200000.0
2008-03-10 18:14:00,0.7621,0.7621,0.76195,0.762,528500000.0
2008-03-10 18:15:00,0.762,0.76205,0.76195,0.762,110900000.0
2008-03-10 18:16:00,0.762,0.76205,0.76195,0.76195,133100000.0
2008-03-10 18:17:00,0.76195,0.76195,0.7619,0.7619,115800000.0
2008-03-10 18:18:00,0.7619,0.76195,0.7618,0.76195,166800000.0
2008-03-10 18:19:00,0.76195,0.7622,0.7619,0.76205,160200000.0
2008-03-10 18:20:00,0.76205,0.7624,0.76205,0.7622,145000000.0
2008-03-10 18:21:00,0.7622,0.7623,0.76205,0.76205,222200000.0
2008-03-10 18:22:00,0.76205,0.76205,0.7619,0.76195,221500000.0
2008-03-10 18:23:00,0.76195,0.76205,0.7619,0.76205,251200000.0
2008-03-10 18:24:00,0.76205,0.76225,0.76205,0.7621,91800000.0
2008-03-10 18:25:00,0.7621,0.7622,0.762,0.76215,178200000.0
2008-03-10 18:26:00,0.76215,0.7622,0.7621,0.76215,88100000.0
2008-03-10 18:27:00,0.76215,0.76225,0.7621,0.76215,112600000.0
2008-03-10 18:28:00,0.76215,0.7622,0.76195,0.76205,339700000.0
2008-03-10 18:29:00,0.76205,0.76215,0.7619,0.76195,127900000.0
2008-03-10 18:30:00,0.76195,0.762,0.7619,0.76195,109000000.0
2008-03-10 18:31:00,0.7619,0.76205,0.7619,0.76205,161200000.0
2008-03-10 18:32:00,0.76205,0.7622,0.76205,0.7622,116600000.0
2008-03-10 18:33:00,0.7622,0.76235,0.76215,0.76235,106900000.0
2008-03-10 18:34:00,0.76235,0.7625,0.76235,0.7625,144300000.0
2008-03-10 18:35:00,0.7625,0.7625,0.7624,0.7625,274000000.0
2008-03-10 18:36:00,0.7625,0.7625,0.7624,0.7625,180700000.0
2008-03-10 18:37:00,0.7625,0.7626,0.7624,0.76255,209900000.0
2008-03-10 18:38:00,0.76255,0.7626,0.76235,0.7624,130000000.0
2008-03-10 18:39:00,0.7624,0.7624,0.7623,0.7623,129300000.0
2008-03-10 18:40:00,0.7623,0.76245,0.7623,0.7623,207300000.0
2008-03-10 18:41:00,0.7623,0.7624,0.7623,0.7623,190600000.0
2008-03-10 18:42:00,0.7623,0.7626,0.76225,0.7625,119500000.0
2008-03-10 18:43:00,0.7625,0.7626,0.76245,0.7626,110500000.0
2008-03-10 18:44:00,0.7626,0.7627,0.76245,0.76265,107400000.0
2008-03-10 18:45:00,0.76265,0.7627,0.76265,0.76265,82400000.0
2008-03-10 18:46:00,0.7627,0.7627,0.7626,0.76265,92400000.0
2008-03-10 18:47:00,0.76265,0.76265,0.76255,0.7626,94800000.0
2008-03-10 18:48:00,0.7626,0.7627,0.7625,0.7627,104600000.0
2008-03-10 18:49:00,0.7627,0.7628,0.76265,0.76275,96200000.0
2008-03-10 18:50:00,0.76275,0.7628,0.7627,0.7628,109500000.0
2008-03-10 18:51:00,0.7628,0.7629,0.76275,0.7629,102200000.0
2008-03-10 18:52:00,0.7629,0.7629,0.7628,0.76285,90400000.0
2008-03-10 18:53:00,0.76285,0.763,0.76285,0.76295,100700000.0
2008-03-10 18:54:00,0.76295,0.76295,0.7628,0.76285,104500000.0
2008-03-10 18:55:00,0.76285,0.76295,0.76285,0.7629,116000000.0
2008-03-10 18:56:00,0.7629,0.763,0.76285,0.7629,110200000.0
2008-03-10 18:57:00,0.7629,0.7629,0.76285,0.7629,72000000.0
2008-03-10 18:58:00,0.7629,0.76295,0.7629,0.7629,93800000.0
2008-03-10 18:59:00,0.7629,0.7632,0.7629,0.7631,114100000.0
2008-03-10 19:00:00,0.7631,0.7631,0.7629,0.763,103400000.0
2008-03-10 19:01:00,0.763,0.763,0.76275,0.7628,98600000.0
2008-03-10 19:02:00,0.7628,0.7628,0.7627,0.7627,184200000.0
2008-03-10 19:03:00,0.7627,0.7627,0.7626,0.7626,284900000.0
2008-03-10 19:04:00,0.7626,0.7627,0.7626,0.76265,205000000.0
2008-03-10 19:05:00,0.76265,0.76265,0.76255,0.7626,166900000.0
2008-03-10 19:06:00,0.7626,0.7626,0.76255,0.76255,263100000.0
2008-03-10 19:07:00,0.76255,0.76265,0.76255,0.76255,185600000.0
2008-03-10 19:08:00,0.76255,0.7626,0.7625,0.7625,297800000.0
2008-03-10 19:09:00,0.7625,0.7626,0.7625,0.7626,246400000.0
2008-03-10 19:10:00,0.7626,0.76265,0.76255,0.7626,269100000.0
2008-03-10 19:11:00,0.7626,0.7626,0.76255,0.76255,105700000.0
2008-03-10 19:12:00,0.76255,0.7626,0.7625,0.76255,416400000.0
2008-03-10 19:13:00,0.76255,0.76265,0.76255,0.7626,135100000.0
2008-03-10 19:14:00,0.7626,0.7626,0.7625,0.76255,264800000.0
2008-03-10 19:15:00,0.76255,0.7626,0.76255,0.76255,94700000.0
2008-03-10 19:16:00,0.76255,0.76255,0.7625,0.7625,1433600000.0
2008-03-10 19:17:00,0.7625,0.7625,0.76245,0.7625,716900000.0
2008-03-10 19:18:00,0.7625,0.7625,0.7624,0.7625,252200000.0
2008-03-10 19:19:00,0.7625,0.7625,0.7624,0.7624,288600000.0
2008-03-10 19:20:00,0.7624,0.7625,0.7624,0.7625,77600000.0
2008-03-10 19:21:00,0.7625,0.7625,0.7625,0.7625,129600000.0
2008-03-10 19:22:00,0.7625,0.7625,0.7624,0.7625,186500000.0
2008-03-10 19:23:00,0.7625,0.7625,0.7624,0.7625,527000000.0
2008-03-10 19:24:00,0.7625,0.7625,0.7624,0.7625,229600000.0
2008-03-10 19:25:00,0.7625,0.7625,0.7624,0.76245,1009300000.0
2008-03-10 19:26:00,0.76245,0.76245,0.7624,0.7624,245400000.0
2008-03-10 19:27:00,0.7624,0.7625,0.7624,0.7625,1439900000.0
2008-03-10 19:28:00,0.7625,0.7625,0.7625,0.7625,51600000.0
2008-03-10 19:29:00,0.7625,0.7625,0.7625,0.7625,43800000.0
2008-03-10 19:30:00,0.7625,0.7625,0.76245,0.7625,87500000.0
2008-03-10 19:31:00,0.7625,0.7625,0.7623,0.7623,435100000.0
2008-03-10 19:32:00,0.7623,0.7624,0.7623,0.7624,354500000.0
2008-03-10 19:33:00,0.7624,0.76245,0.7624,0.7624,120400000.0
2008-03-10 19:34:00,0.76245,0.7625,0.7624,0.7625,161500000.0
2008-03-10 19:35:00,0.7625,0.7625,0.7623,0.7623,499200000.0
2008-03-10 19:36:00,0.7623,0.76235,0.76225,0.7623,576700000.0
2008-03-10 19:37:00,0.7623,0.7624,0.7623,0.76235,368500000.0
2008-03-10 19:38:00,0.76235,0.7625,0.7623,0.76245,120400000.0
2008-03-10 19:39:00,0.76245,0.76245,0.76235,0.76235,84100000.0
2008-03-10 19:40:00,0.76235,0.76235,0.76225,0.7623,147600000.0
2008-03-10 19:41:00,0.7623,0.7624,0.7623,0.7624,106400000.0
2008-03-10 19:42:00,0.7624,0.7624,0.76235,0.7624,120200000.0
2008-03-10 19:43:00,0.7624,0.7624,0.76235,0.7624,105700000.0
2008-03-10 19:44:00,0.7624,0.7624,0.76235,0.76235,51000000.0
2008-03-10 19:45:00,0.76235,0.76235,0.7622,0.7622,185700000.0
2008-03-10 19:46:00,0.7622,0.76235,0.7622,0.7623,573600000.0
2008-03-10 19:47:00,0.7623,0.7623,0.7623,0.7623,115600000.0
2008-03-10 19:48:00,0.7623,0.7624,0.76225,0.7624,272500000.0
2008-03-10 19:49:00,0.7624,0.76245,0.7624,0.76245,112400000.0
2008-03-10 19:50:00,0.76245,0.76245,0.7623,0.7623,151000000.0
2008-03-10 19:51:00,0.7623,0.7623,0.7623,0.7623,131400000.0
2008-03-10 19:52:00,0.7623,0.7623,0.7623,0.7623,130200000.0
2008-03-10 19:53:00,0.7623,0.7623,0.7622,0.7622,696700000.0
2008-03-10 19:54:00,0.7622,0.7622,0.76215,0.7622,139000000.0
2008-03-10 19:55:00,0.7622,0.7623,0.7622,0.7623,102200000.0
2008-03-10 19:56:00,0.7623,0.7623,0.7622,0.7623,216900000.0
2008-03-10 19:57:00,0.7623,0.7623,0.7622,0.7622,719200000.0
2008-03-10 19:58:00,0.7622,0.7622,0.7621,0.7622,162800000.0
2008-03-10 19:59:00,0.7622,0.7622,0.7621,0.7621,304200000.0
2008-03-10 20:00:00,0.7621,0.7622,0.7621,0.7622,360800000.0
2008-03-10 20:01:00,0.7622,0.7622,0.76215,0.7622,98700000.0
2008-03-10 20:02:00,0.7622,0.7622,0.7621,0.7621,487400000.0
2008-03-10 20:03:00,0.7621,0.7621,0.7621,0.7621,132000000.0
2008-03-10 20:04:00,0.7621,0.76215,0.7621,0.76215,103200000.0
2008-03-10 20:05:00,0.76215,0.76225,0.76215,0.7622,112900000.0
2008-03-10 20:06:00,0.7622,0.76225,0.7622,0.76225,88200000.0
2008-03-10 20:07:00,0.76225,0.7623,0.7622,0.76225,135900000.0
2008-03-10 20:08:00,0.76225,0.76235,0.7622,0.76235,92600000.0
2008-03-10 20:09:00,0.76235,0.7624,0.76235,0.76235,85600000.0
2008-03-10 20:10:00,0.76235,0.76235,0.7623,0.7623,114200000.0
2008-03-10 20:11:00,0.7623,0.7627,0.7623,0.7626,210300000.0
2008-03-10 20:12:00,0.7626,0.76285,0.7626,0.76275,115500000.0
2008-03-10 20:13:00,0.76275,0.76275,0.7625,0.7625,112500000.0
2008-03-10 20:14:00,0.7625,0.7625,0.7624,0.7625,354700000.0
2008-03-10 20:15:00,0.7625,0.7625,0.7624,0.7624,248200000.0
2008-03-10 20:16:00,0.7624,0.7624,0.7624,0.7624,1448800000.0
2008-03-10 20:17:00,0.7624,0.7627,0.7624,0.7627,257600000.0
2008-03-10 20:18:00,0.7627,0.7628,0.7627,0.7628,96900000.0
2008-03-10 20:19:00,0.7628,0.76285,0.7628,0.76285,128200000.0
2008-03-10 20:20:00,0.76285,0.76285,0.76275,0.7628,86200000.0
2008-03-10 20:21:00,0.7628,0.76285,0.7628,0.76285,120000000.0
2008-03-10 20:22:00,0.76285,0.763,0.76285,0.763,95200000.0
2008-03-10 20:23:00,0.763,0.76315,0.76295,0.76315,88100000.0
2008-03-10 20:24:00,0.76315,0.7632,0.763,0.76305,95600000.0
2008-03-10 20:25:00,0.76305,0.76305,0.76295,0.76305,153900000.0
2008-03-10 20:26:00,0.76305,0.76325,0.76305,0.7632,165200000.0
2008-03-10 20:27:00,0.7632,0.7632,0.76305,0.7631,131100000.0
2008-03-10 20:28:00,0.7631,0.7631,0.763,0.763,129200000.0
2008-03-10 20:29:00,0.763,0.7631,0.763,0.76305,125700000.0
2008-03-10 20:30:00,0.76305,0.76305,0.7628,0.76295,234000000.0
2008-03-10 20:31:00,0.763,0.763,0.7629,0.76295,149900000.0
2008-03-10 20:32:00,0.76295,0.763,0.76295,0.76295,124700000.0
2008-03-10 20:33:00,0.76295,0.763,0.76295,0.763,139900000.0
2008-03-10 20:34:00,0.763,0.76305,0.763,0.763,76600000.0
2008-03-10 20:35:00,0.763,0.7631,0.763,0.7631,105000000.0
2008-03-10 20:36:00,0.7631,0.7631,0.7631,0.7631,116400000.0
2008-03-10 20:37:00,0.7631,0.76315,0.7631,0.7631,125200000.0
2008-03-10 20:38:00,0.7631,0.7631,0.76295,0.76305,171800000.0
2008-03-10 20:39:00,0.76305,0.7631,0.763,0.76305,255900000.0
2008-03-10 20:40:00,0.76305,0.76305,0.76295,0.763,192500000.0
2008-03-10 20:41:00,0.763,0.7632,0.763,0.7631,124900000.0
2008-03-10 20:42:00,0.7631,0.7632,0.7631,0.7632,90600000.0
2008-03-10 20:43:00,0.7632,0.7632,0.76305,0.7631,86000000.0
2008-03-10 20:44:00,0.7631,0.7631,0.76305,0.7631,87600000.0
2008-03-10 20:45:00,0.7631,0.7631,0.76295,0.763,558300000.0
2008-03-10 20:46:00,0.763,0.76305,0.76295,0.76305,955600000.0
2008-03-10 20:47:00,0.76305,0.76315,0.763,0.76315,88000000.0
2008-03-10 20:48:00,0.76315,0.7634,0.76315,0.7634,118100000.0
2008-03-10 20:49:00,0.7634,0.76345,0.7634,0.7634,104600000.0
2008-03-10 20:50:00,0.7634,0.76345,0.7634,0.76345,130800000.0
2008-03-10 20:51:00,0.76345,0.7636,0.7634,0.7636,95800000.0
2008-03-10 20:52:00,0.7636,0.76385,0.7636,0.7638,125700000.0
2008-03-10 20:53:00,0.7638,0.7638,0.7637,0.7638,445300000.0
2008-03-10 20:54:00,0.7638,0.7638,0.76375,0.76375,83300000.0
2008-03-10 20:55:00,0.76375,0.7638,0.7637,0.7637,105000000.0
2008-03-10 20:56:00,0.7637,0.7638,0.7637,0.7637,90400000.0
2008-03-10 20:57:00,0.7637,0.7637,0.7637,0.7637,127200000.0
2008-03-10 20:58:00,0.7637,0.7637,0.7637,0.7637,74000000.0
2008-03-10 20:59:00,0.7637,0.76375,0.76365,0.76375,112900000.0
2008-03-10 21:00:00,0.76375,0.76375,0.76355,0.76355,205400000.0
2008-03-10 21:01:00,0.76355,0.76355,0.76355,0.76355,864000000.0
2008-03-10 21:02:00,0.76355,0.7636,0.7635,0.7635,757800000.0
2008-03-10 21:03:00,0.7635,0.7635,0.7635,0.7635,1006800000.0
2008-03-10 21:04:00,0.7635,0.7635,0.7635,0.7635,144000000.0
2008-03-10 21:05:00,0.7635,0.7635,0.7635,0.7635,52400000.0
2008-03-10 21:06:00,0.7635,0.7635,0.7635,0.7635,906200000.0
2008-03-10 21:07:00,0.7635,0.76355,0.7635,0.7635,1351200000.0
2008-03-10 21:08:00,0.7635,0.76355,0.7635,0.7635,1500400000.0
2008-03-10 21:09:00,0.7635,0.7635,0.7635,0.7635,1849600000.0
2008-03-10 21:10:00,0.7635,0.76355,0.7635,0.76355,1616100000.0
2008-03-10 21:11:00,0.76355,0.7638,0.76355,0.7638,452000000.0
2008-03-10 21:12:00,0.7638,0.7638,0.7636,0.7637,538900000.0
2008-03-10 21:13:00,0.7637,0.7637,0.76365,0.7637,198200000.0
2008-03-10 21:14:00,0.7637,0.7637,0.7637,0.7637,91200000.0
2008-03-10 21:15:00,0.7637,0.7637,0.76355,0.76355,1226500000.0
2008-03-10 21:16:00,0.76355,0.7636,0.76355,0.76355,392000000.0
2008-03-10 21:17:00,0.76355,0.7636,0.7635,0.7635,1047900000.0
2008-03-10 21:18:00,0.7635,0.7635,0.7635,0.7635,42800000.0
2008-03-10 21:19:00,0.7635,0.76355,0.76345,0.7635,210300000.0
2008-03-10 21:20:00,0.7635,0.7635,0.7635,0.7635,103200000.0
2008-03-10 21:21:00,0.7635,0.76355,0.7635,0.76355,1416300000.0
2008-03-10 21:22:00,0.76355,0.7637,0.76355,0.7637,405900000.0
2008-03-10 21:23:00,0.7637,0.7637,0.7637,0.7637,43200000.0
2008-03-10 21:24:00,0.7637,0.7637,0.7635,0.76355,470400000.0
2008-03-10 21:25:00,0.76355,0.7636,0.76355,0.76355,484400000.0
2008-03-10 21:26:00,0.76355,0.7636,0.7635,0.76355,139300000.0
2008-03-10 21:27:00,0.76355,0.76355,0.7635,0.7635,537000000.0
2008-03-10 21:28:00,0.7635,0.7636,0.7635,0.76355,231500000.0
2008-03-10 21:29:00,0.76355,0.7636,0.76355,0.76355,367000000.0
2008-03-10 21:30:00,0.76355,0.7636,0.7635,0.7636,197200000.0
2008-03-10 21:31:00,0.7636,0.7637,0.7636,0.7637,55400000.0
2008-03-10 21:32:00,0.7637,0.7637,0.7636,0.7636,83400000.0
2008-03-10 21:33:00,0.7636,0.76365,0.7636,0.76365,101700000.0
2008-03-10 21:34:00,0.76365,0.7637,0.76365,0.7637,159900000.0
2008-03-10 21:35:00,0.7637,0.76375,0.7637,0.7637,614000000.0
2008-03-10 21:36:00,0.7638,0.7638,0.7637,0.7637,44000000.0
2008-03-10 21:37:00,0.7637,0.7637,0.7636,0.7636,63000000.0
2008-03-10 21:38:00,0.7636,0.7636,0.7635,0.7635,46700000.0
2008-03-10 21:39:00,0.7635,0.7636,0.7635,0.7635,43100000.0
2008-03-10 21:40:00,0.7635,0.7636,0.7635,0.7635,48600000.0
2008-03-10 21:41:00,0.7635,0.7635,0.7635,0.7635,44000000.0
2008-03-10 21:42:00,0.7635,0.7635,0.7635,0.7635,44000000.0
2008-03-10 21:43:00,0.7635,0.7635,0.7634,0.7634,48800000.0
2008-03-10 21:44:00,0.7634,0.7634,0.7633,0.7634,196800000.0
2008-03-10 21:45:00,0.7634,0.7634,0.76335,0.7634,594600000.0
2008-03-10 21:46:00,0.7634,0.7634,0.76335,0.76335,1070800000.0
2008-03-10 21:47:00,0.76335,0.7634,0.7633,0.7634,754800000.0
2008-03-10 21:48:00,0.7634,0.7634,0.7634,0.7634,82800000.0
2008-03-10 21:49:00,0.7634,0.7634,0.76335,0.76335,1297400000.0
2008-03-10 21:50:00,0.76335,0.7634,0.76335,0.7634,882800000.0
2008-03-10 21:51:00,0.7634,0.7634,0.76335,0.7634,645000000.0
2008-03-10 21:52:00,0.7634,0.7636,0.7634,0.76355,1268400000.0
2008-03-10 21:53:00,0.76355,0.7636,0.7635,0.76355,1544500000.0
2008-03-10 21:54:00,0.76355,0.7636,0.76355,0.7636,1053900000.0
2008-03-10 21:55:00,0.7636,0.76375,0.7636,0.7637,1157800000.0
2008-03-10 21:56:00,0.7637,0.7637,0.7636,0.7637,638300000.0
2008-03-10 21:57:00,0.7637,0.76375,0.76365,0.7637,1054400000.0
2008-03-10 21:58:00,0.7637,0.7637,0.7636,0.7636,445000000.0
2008-03-10 21:59:00,0.7636,0.7639,0.7636,0.7639,670000000.0
2008-03-10 22:00:00,0.7639,0.7639,0.7636,0.7636,513600000.0
2008-03-10 22:01:00,0.7636,0.7637,0.7636,0.7636,38550000.0
2008-03-10 22:02:00,0.7636,0.7637,0.7636,0.7637,283000000.0
2008-03-10 22:03:00,0.7637,0.7637,0.76355,0.76355,514000000.0
2008-03-10 22:04:00,0.76355,0.7636,0.76355,0.7636,794500000.0
2008-03-10 22:05:00,0.7636,0.7636,0.76355,0.7636,469800000.0
2008-03-10 22:06:00,0.7636,0.7637,0.7636,0.7636,72000000.0
2008-03-10 22:07:00,0.7636,0.7637,0.7636,0.7637,52400000.0
2008-03-10 22:08:00,0.7637,0.7638,0.7636,0.76365,278300000.0
2008-03-10 22:09:00,0.76365,0.76365,0.7636,0.7636,425400000.0
2008-03-10 22:10:00,0.7636,0.76365,0.76355,0.76355,839700000.0
2008-03-10 22:11:00,0.76355,0.76365,0.76355,0.76365,582200000.0
2008-03-10 22:12:00,0.7636,0.7636,0.7636,0.7636,617500000.0
2008-03-10 22:13:00,0.7636,0.7636,0.7636,0.7636,338400000.0
2008-03-10 22:14:00,0.7636,0.7636,0.7636,0.7636,44200000.0
2008-03-10 22:15:00,0.7636,0.7636,0.76355,0.7636,66200000.0
2008-03-10 22:16:00,0.7636,0.7636,0.7636,0.7636,56800000.0
2008-03-10 22:17:00,0.7636,0.7637,0.7636,0.7636,60400000.0
2008-03-10 22:18:00,0.7636,0.7636,0.7636,0.7636,44400000.0
2008-03-10 22:19:00,0.7636,0.7636,0.7635,0.76355,450800000.0
2008-03-10 22:20:00,0.76355,0.76355,0.7635,0.76355,440000000.0
2008-03-10 22:21:00,0.76355,0.76355,0.7635,0.76355,542700000.0
2008-03-10 22:22:00,0.76355,0.76355,0.76345,0.76345,175200000.0
2008-03-10 22:23:00,0.76345,0.7635,0.7634,0.7634,209200000.0
2008-03-10 22:24:00,0.7634,0.76345,0.7634,0.7634,97200000.0
2008-03-10 22:25:00,0.7634,0.7634,0.7634,0.7634,44200000.0
2008-03-10 22:26:00,0.7634,0.7635,0.7634,0.7635,59600000.0
2008-03-10 22:27:00,0.7635,0.7636,0.7634,0.7634,84600000.0
2008-03-10 22:28:00,0.7634,0.7635,0.7634,0.7635,145600000.0
2008-03-10 22:29:00,0.7635,0.7635,0.7635,0.7635,44000000.0
2008-03-10 22:30:00,0.7635,0.7635,0.7635,0.7635,73600000.0
2008-03-10 22:31:00,0.7635,0.7636,0.7635,0.7636,296700000.0
2008-03-10 22:32:00,0.7636,0.7636,0.76355,0.7636,98000000.0
2008-03-10 22:33:00,0.7636,0.7636,0.7635,0.7635,57600000.0
2008-03-10 22:34:00,0.7635,0.76355,0.7634,0.7635,307300000.0
2008-03-10 22:35:00,0.7635,0.7635,0.7634,0.7634,498900000.0
2008-03-10 22:36:00,0.7634,0.76345,0.7634,0.7634,619600000.0
2008-03-10 22:37:00,0.7634,0.7635,0.7634,0.7635,243000000.0
2008-03-10 22:38:00,0.7635,0.7635,0.76345,0.7635,283900000.0
2008-03-10 22:39:00,0.7635,0.76355,0.7635,0.76355,113600000.0
2008-03-10 22:40:00,0.76355,0.76355,0.76345,0.76345,231700000.0
2008-03-10 22:41:00,0.76345,0.76345,0.76345,0.76345,512900000.0
2008-03-10 22:42:00,0.76345,0.7635,0.76345,0.7635,83600000.0
2008-03-10 22:43:00,0.7635,0.7635,0.7635,0.7635,44600000.0
2008-03-10 22:44:00,0.7635,0.7635,0.7635,0.7635,70400000.0
2008-03-10 22:45:00,0.7635,0.7635,0.7634,0.7634,206800000.0
2008-03-10 22:46:00,0.7634,0.7635,0.7634,0.7635,90200000.0
2008-03-10 22:47:00,0.7635,0.76355,0.7635,0.7635,122200000.0
2008-03-10 22:48:00,0.7635,0.7635,0.7635,0.7635,65800000.0
2008-03-10 22:49:00,0.7635,0.76355,0.7635,0.7635,69900000.0
2008-03-10 22:50:00,0.7635,0.7635,0.7635,0.7635,70000000.0
2008-03-10 22:51:00,0.7635,0.76355,0.7635,0.76355,430800000.0
2008-03-10 22:52:00,0.76355,0.76355,0.76355,0.76355,442000000.0
2008-03-10 22:53:00,0.76355,0.76355,0.76355,0.76355,916800000.0
2008-03-10 22:54:00,0.76355,0.76355,0.76355,0.76355,956800000.0
2008-03-10 22:55:00,0.76355,0.7637,0.76355,0.76355,649200000.0
2008-03-10 22:56:00,0.76355,0.76355,0.76355,0.76355,532800000.0
2008-03-10 22:57:00,0.76355,0.7636,0.76355,0.76355,533200000.0
2008-03-10 22:58:00,0.76355,0.76355,0.76355,0.76355,546000000.0
2008-03-10 22:59:00,0.76355,0.7636,0.7635,0.7636,644399998.0
2008-03-10 23:00:00,0.7636,0.7636,0.7635,0.7635,1152000000.0
2008-03-10 23:01:00,0.76338,0.76349,0.76325,0.76345,1443000000.0
2008-03-10 23:02:00,0.76355,0.76355,0.76355,0.76355,16000000.0
2008-03-10 23:03:00,0.76355,0.76355,0.7634,0.7634,95000000.0
2008-03-10 23:04:00,0.7634,0.7634,0.7634,0.7634,43200000.0
2008-03-10 23:05:00,0.7634,0.7635,0.7634,0.7635,50400000.0
2008-03-10 23:06:00,0.7635,0.7635,0.7635,0.7635,55600000.0
2008-03-10 23:07:00,0.7634,0.76355,0.7634,0.7635,76600000.0
2008-03-10 23:08:00,0.7635,0.7636,0.7635,0.7636,129000000.0
2008-03-10 23:09:00,0.7636,0.7636,0.7635,0.76355,95000000.0
2008-03-10 23:10:00,0.76355,0.7636,0.7635,0.7635,102400000.0
2008-03-10 23:11:00,0.7635,0.7635,0.7634,0.7635,76000000.0
2008-03-10 23:12:00,0.7635,0.7635,0.7635,0.7635,56800000.0
2008-03-10 23:13:00,0.7635,0.7635,0.7635,0.7635,831500000.0
2008-03-10 23:14:00,0.7635,0.76355,0.7635,0.7635,637600000.0
2008-03-10 23:15:00,0.7635,0.76355,0.7635,0.76355,598400000.0
2008-03-10 23:16:00,0.76355,0.76355,0.7635,0.7635,334000000.0
2008-03-10 23:17:00,0.7635,0.7635,0.7635,0.7635,1348400000.0
2008-03-10 23:18:00,0.7635,0.76355,0.7635,0.76355,1553800000.0
2008-03-10 23:19:00,0.76355,0.76355,0.76355,0.76355,1305400000.0
2008-03-10 23:20:00,0.76355,0.76355,0.7635,0.7635,1832600000.0
2008-03-10 23:21:00,0.7635,0.7635,0.7635,0.7635,1839900000.0
2008-03-10 23:22:00,0.7635,0.7635,0.76345,0.7635,1282500000.0
2008-03-10 23:23:00,0.7635,0.7635,0.7634,0.7634,1884300000.0
2008-03-10 23:24:00,0.7634,0.76345,0.7634,0.76345,1861700000.0
2008-03-10 23:25:00,0.76345,0.76345,0.7634,0.76345,2005400000.0
2008-03-10 23:26:00,0.76345,0.7636,0.7634,0.7636,1669000000.0
2008-03-10 23:27:00,0.7636,0.7636,0.7635,0.7635,1814100000.0
2008-03-10 23:29:00,0.7635,0.7635,0.76345,0.7635,1853200000.0
2008-03-10 23:30:00,0.7635,0.7635,0.76345,0.7635,1089900000.0
2008-03-10 23:31:00,0.7648,0.7648,0.7647,0.7648,1547600000.0
2008-03-10 23:32:00,0.7634,0.7635,0.7634,0.7635,1547600000.0
2008-03-10 23:33:00,0.7635,0.7635,0.7634,0.7634,1131500000.0
2008-03-10 23:34:00,0.7634,0.7635,0.7634,0.7635,1890300000.0
2008-03-10 23:35:00,0.7635,0.7638,0.7635,0.76375,1074200000.0
2008-03-10 23:36:00,0.76375,0.7638,0.76365,0.7637,821900000.0
2008-03-10 23:37:00,0.7637,0.7637,0.7637,0.7637,966600000.0
2008-03-10 23:38:00,0.7637,0.7638,0.7637,0.7638,312600000.0
2008-03-10 23:39:00,0.7638,0.7639,0.7638,0.7639,620800000.0
2008-03-10 23:40:00,0.7639,0.7639,0.7638,0.7638,1211100000.0
2008-03-10 23:41:00,0.7638,0.7639,0.7638,0.7639,996800000.0
2008-03-10 23:42:00,0.7639,0.7639,0.7639,0.7639,906100000.0
2008-03-10 23:43:00,0.7639,0.7639,0.7638,0.7638,1031700000.0
2008-03-10 23:44:00,0.7638,0.7639,0.7638,0.7638,1375200000.0
2008-03-10 23:45:00,0.7638,0.7639,0.7638,0.7639,1033300000.0
2008-03-10 23:46:00,0.7639,0.7639,0.7639,0.7639,914300000.0
2008-03-10 23:47:00,0.7639,0.7639,0.7639,0.7639,906100000.0
2008-03-10 23:48:00,0.7639,0.7639,0.7639,0.7639,890400000.0
2008-03-10 23:49:00,0.7639,0.76405,0.7639,0.764,602400000.0
2008-03-10 23:50:00,0.764,0.7643,0.76395,0.7643,796000000.0
2008-03-10 23:51:00,0.7643,0.7643,0.7642,0.7643,1014200000.0
2008-03-10 23:52:00,0.7643,0.7647,0.7643,0.7646,1020699998.0
2008-03-10 23:53:00,0.7646,0.765,0.7644,0.7646,1055100000.0
2008-03-10 23:54:00,0.7648,0.765,0.76445,0.7649,861700000.0
2008-03-10 23:55:00,0.7649,0.7652,0.7649,0.76515,548600000.0
2008-03-10 23:56:00,0.7652,0.7652,0.7651,0.7652,835600000.0
2008-03-10 23:57:00,0.7652,0.7653,0.7651,0.7652,1282900000.0
2008-03-10 23:58:00,0.7652,0.7652,0.7652,0.7652,1343400000.0
2008-03-10 23:59:00,0.7652,0.7652,0.7652,0.7652,1226300000.0
2008-03-11 00:00:00,0.7652,0.7652,0.7649,0.7649,956700000.0
2008-03-11 00:01:00,0.7649,0.765,0.7649,0.765,1618200000.0
2008-03-11 00:02:00,0.765,0.765,0.7649,0.7649,1324200000.0
2008-03-11 00:03:00,0.7649,0.765,0.7649,0.765,1043600000.0
2008-03-11 00:04:00,0.765,0.7652,0.765,0.7651,1234900000.0
2008-03-11 00:05:00,0.7651,0.76515,0.765,0.7651,1998100000.0
2008-03-11 00:06:00,0.7651,0.7652,0.7651,0.7652,1060900000.0
2008-03-11 00:07:00,0.7652,0.7652,0.7651,0.7651,1697500000.0
2008-03-11 00:08:00,0.7643,0.7644,0.7643,0.7644,892000000.0
2008-03-11 00:09:00,0.76515,0.7653,0.76515,0.7652,892000000.0
2008-03-11 00:10:00,0.7652,0.7653,0.7652,0.7653,918400000.0
2008-03-11 00:11:00,0.7653,0.7653,0.7652,0.7653,1058100000.0
2008-03-11 00:12:00,0.7653,0.7653,0.7653,0.7653,950200000.0
2008-03-11 00:13:00,0.7653,0.7653,0.7653,0.7653,953400000.0
2008-03-11 00:14:00,0.7653,0.7653,0.7653,0.7653,901100000.0
2008-03-11 00:15:00,0.7653,0.7654,0.7653,0.7654,961900000.0
2008-03-11 00:16:00,0.7654,0.7654,0.7653,0.76535,604100000.0
2008-03-11 00:17:00,0.76535,0.76535,0.76535,0.76535,176800000.0
2008-03-11 00:18:00,0.76535,0.76535,0.7652,0.7652,252700000.0
2008-03-11 00:19:00,0.7652,0.7652,0.7652,0.7652,950100000.0
2008-03-11 00:20:00,0.7652,0.7653,0.7652,0.7652,1135200000.0
2008-03-11 00:21:00,0.7652,0.7652,0.7651,0.76515,1015000000.0
2008-03-11 00:22:00,0.76515,0.7652,0.7651,0.76515,984900000.0
2008-03-11 00:23:00,0.76515,0.76515,0.7651,0.7651,952600000.0
2008-03-11 00:24:00,0.7651,0.7651,0.7651,0.7651,902000000.0
2008-03-11 00:25:00,0.7651,0.7651,0.7651,0.7651,926600000.0
2008-03-11 00:26:00,0.7651,0.7651,0.7649,0.7649,1053500000.0
2008-03-11 00:27:00,0.76495,0.76495,0.7649,0.7649,1218200000.0
2008-03-11 00:28:00,0.7649,0.7649,0.7648,0.7648,1150000000.0
2008-03-11 00:29:00,0.7648,0.7649,0.76475,0.7648,793400000.0
2008-03-11 00:30:00,0.7648,0.7648,0.7648,0.7648,914300000.0
2008-03-11 00:31:00,0.7648,0.7648,0.7647,0.7648,644100000.0
2008-03-11 00:32:00,0.7648,0.7648,0.76465,0.7648,1250600000.0
2008-03-11 00:33:00,0.7648,0.7648,0.7647,0.7648,1002900000.0
2008-03-11 00:34:00,0.7648,0.7648,0.7647,0.7647,1122300000.0
2008-03-11 00:35:00,0.7647,0.7647,0.7647,0.7647,1730000000.0
2008-03-11 00:36:00,0.7647,0.7647,0.7647,0.7647,1594600000.0
2008-03-11 00:37:00,0.7647,0.7647,0.76465,0.7647,998500000.0
2008-03-11 00:38:00,0.7647,0.7647,0.76465,0.76465,1238600000.0
2008-03-11 00:39:00,0.76465,0.7647,0.76465,0.7647,880500000.0
2008-03-11 00:40:00,0.7647,0.7647,0.76455,0.76455,1196000000.0
2008-03-11 00:41:00,0.76455,0.7646,0.7645,0.7645,621600000.0
2008-03-11 00:42:00,0.7645,0.7645,0.7645,0.7645,918400000.0
2008-03-11 00:43:00,0.7645,0.7646,0.7645,0.7646,876500000.0
2008-03-11 00:44:00,0.7646,0.7646,0.7645,0.7646,229900000.0
2008-03-11 00:45:00,0.7646,0.7646,0.7646,0.7646,165300000.0
2008-03-11 00:46:00,0.7646,0.7647,0.7646,0.7646,270800000.0
2008-03-11 00:47:00,0.7646,0.7647,0.7646,0.7646,304300000.0
2008-03-11 00:48:00,0.7646,0.7646,0.7645,0.7645,714400000.0
2008-03-11 00:49:00,0.7645,0.76455,0.7644,0.7645,817100000.0
2008-03-11 00:50:00,0.7645,0.7645,0.76435,0.76445,676100000.0
2008-03-11 00:51:00,0.76445,0.7646,0.7644,0.7644,396300000.0
2008-03-11 00:52:00,0.7644,0.76465,0.7644,0.7645,690900000.0
2008-03-11 00:53:00,0.7645,0.7646,0.76445,0.7645,761700000.0
2008-03-11 00:54:00,0.7645,0.7645,0.76445,0.76445,1023000000.0
2008-03-11 00:55:00,0.76445,0.7645,0.7644,0.7644,641200000.0
2008-03-11 00:56:00,0.7644,0.7644,0.7642,0.7642,891700000.0
2008-03-11 00:57:00,0.7642,0.76425,0.76415,0.7642,766900000.0
2008-03-11 00:58:00,0.7642,0.7642,0.7641,0.7641,913000000.0
2008-03-11 00:59:00,0.7641,0.7642,0.7641,0.7642,405400000.0
2008-03-11 01:00:00,0.7642,0.7643,0.76415,0.7643,562100000.0
2008-03-11 01:01:00,0.7643,0.7644,0.7643,0.7643,622800000.0
2008-03-11 01:02:00,0.7643,0.7643,0.76425,0.7643,622400000.0
2008-03-11 01:03:00,0.7643,0.7645,0.7643,0.76435,682900000.0
2008-03-11 01:04:00,0.76435,0.7645,0.76435,0.7645,763600000.0
2008-03-11 01:05:00,0.7645,0.7645,0.7645,0.7645,893800000.0
2008-03-11 01:06:00,0.7645,0.7645,0.7644,0.7644,910400000.0
2008-03-11 01:07:00,0.7644,0.7644,0.7644,0.7644,889700000.0
2008-03-11 01:08:00,0.7644,0.7644,0.7644,0.7644,893800000.0
2008-03-11 01:09:00,0.7644,0.7644,0.7643,0.7644,869700000.0
2008-03-11 01:10:00,0.7644,0.7645,0.7644,0.7645,867600000.0
2008-03-11 01:11:00,0.7645,0.7645,0.7645,0.7645,1421200000.0
2008-03-11 01:12:00,0.7645,0.7645,0.7645,0.7645,1355200000.0
2008-03-11 01:13:00,0.7645,0.7645,0.7645,0.7645,1033100000.0
2008-03-11 01:14:00,0.7645,0.7645,0.7645,0.7645,936700000.0
2008-03-11 01:15:00,0.7645,0.7645,0.7645,0.7645,970200000.0
2008-03-11 01:16:00,0.7645,0.7645,0.7645,0.7645,954600000.0
2008-03-11 01:17:00,0.7645,0.7645,0.7645,0.7645,888000000.0
2008-03-11 01:18:00,0.7645,0.7645,0.7645,0.7645,400400000.0
2008-03-11 01:19:00,0.7645,0.7645,0.7644,0.76445,532500000.0
2008-03-11 01:20:00,0.76445,0.76445,0.7644,0.7644,671100000.0
2008-03-11 01:21:00,0.7644,0.7644,0.76415,0.7643,908500000.0
2008-03-11 01:22:00,0.7643,0.76435,0.7643,0.76435,466800000.0
2008-03-11 01:23:00,0.76435,0.76435,0.7643,0.76435,334000000.0
2008-03-11 01:24:00,0.76435,0.76445,0.76435,0.76445,251000000.0
2008-03-11 01:25:00,0.76445,0.7645,0.7643,0.7645,853000000.0
2008-03-11 01:26:00,0.7645,0.7645,0.7644,0.7645,885500000.0
2008-03-11 01:27:00,0.7645,0.7645,0.7644,0.7644,906900000.0
2008-03-11 01:28:00,0.7644,0.7645,0.7644,0.7644,963300000.0
2008-03-11 01:29:00,0.7644,0.7644,0.7644,0.7644,1256800000.0
2008-03-11 01:30:00,0.7644,0.7645,0.7644,0.7644,948800000.0
2008-03-11 01:31:00,0.7644,0.7645,0.7644,0.7644,1467900000.0
2008-03-11 01:32:00,0.7644,0.7645,0.7644,0.7644,1500500000.0
2008-03-11 01:33:00,0.7644,0.7644,0.7644,0.7644,1423900000.0
2008-03-11 01:34:00,0.7644,0.7644,0.7643,0.7643,1123200000.0
2008-03-11 01:35:00,0.7643,0.76435,0.7643,0.76435,835700000.0
2008-03-11 01:36:00,0.76435,0.7644,0.7643,0.7644,1124500000.0
2008-03-11 01:37:00,0.7644,0.7644,0.7644,0.7644,1383700000.0
2008-03-11 01:38:00,0.7644,0.7644,0.76435,0.7644,1139900000.0
2008-03-11 01:39:00,0.7644,0.7644,0.7644,0.7644,1432900000.0
2008-03-11 01:40:00,0.7644,0.7644,0.7644,0.7644,1474300000.0
2008-03-11 01:41:00,0.7644,0.7644,0.7644,0.7644,895500000.0
2008-03-11 01:42:00,0.7644,0.7645,0.7644,0.7645,1174200000.0
2008-03-11 01:43:00,0.7645,0.7645,0.7644,0.7644,930500000.0
2008-03-11 01:44:00,0.7644,0.7645,0.7644,0.7644,949900000.0
2008-03-11 01:45:00,0.7644,0.7644,0.7643,0.7643,1232700000.0
2008-03-11 01:46:00,0.7643,0.7644,0.7643,0.7643,1399700000.0
2008-03-11 01:47:00,0.7643,0.7643,0.7641,0.7641,985000000.0
2008-03-11 01:48:00,0.7641,0.7641,0.7639,0.764,806000000.0
2008-03-11 01:49:00,0.764,0.76415,0.764,0.764,1335000000.0
2008-03-11 01:50:00,0.764,0.764,0.764,0.764,595000000.0
2008-03-11 01:51:00,0.764,0.764,0.764,0.764,605600000.0
2008-03-11 01:52:00,0.764,0.764,0.764,0.764,536700000.0
2008-03-11 01:53:00,0.764,0.764,0.7637,0.7638,870900000.0
2008-03-11 01:54:00,0.7638,0.7639,0.7638,0.7638,1001500000.0
2008-03-11 01:55:00,0.7638,0.76385,0.7637,0.7638,820900000.0
2008-03-11 01:56:00,0.7638,0.76385,0.7637,0.7637,1222100000.0
2008-03-11 01:57:00,0.7637,0.7638,0.76365,0.7637,959100000.0
2008-03-11 01:58:00,0.7637,0.7637,0.76355,0.7637,892400000.0
2008-03-11 01:59:00,0.7637,0.76375,0.76345,0.7635,756800000.0
2008-03-11 02:00:00,0.7635,0.7637,0.7635,0.7637,867500000.0
2008-03-11 02:01:00,0.7637,0.7643,0.7637,0.7643,772400000.0
2008-03-11 02:02:00,0.7643,0.7643,0.7641,0.7642,1166500000.0
2008-03-11 02:03:00,0.7642,0.7643,0.7642,0.7643,1144600000.0
2008-03-11 02:04:00,0.7643,0.7643,0.7642,0.7643,969000000.0
2008-03-11 02:05:00,0.7643,0.7643,0.7642,0.7643,972600000.0
2008-03-11 02:06:00,0.7643,0.7643,0.764,0.76425,1271700000.0
2008-03-11 02:07:00,0.76425,0.76425,0.76385,0.76385,1712700000.0
2008-03-11 02:08:00,0.76385,0.764,0.7638,0.7639,1233900000.0
2008-03-11 02:09:00,0.7639,0.7639,0.7639,0.7639,1265700000.0
2008-03-11 02:10:00,0.7639,0.7639,0.7638,0.7638,1208200000.0
2008-03-11 02:11:00,0.7638,0.76395,0.7638,0.7639,1066500000.0
2008-03-11 02:12:00,0.7639,0.764,0.7638,0.7638,1145800000.0
2008-03-11 02:13:00,0.7638,0.7638,0.7637,0.76375,1350600000.0
2008-03-11 02:14:00,0.76375,0.7638,0.76375,0.76375,543700000.0
2008-03-11 02:15:00,0.76375,0.76375,0.76375,0.76375,525600000.0
2008-03-11 02:16:00,0.76375,0.7638,0.76375,0.7638,972400000.0
2008-03-11 02:17:00,0.7638,0.7638,0.76375,0.7638,1233600000.0
2008-03-11 02:18:00,0.7638,0.7638,0.7638,0.7638,605900000.0
2008-03-11 02:19:00,0.7638,0.7638,0.7638,0.7638,1191700000.0
2008-03-11 02:20:00,0.7638,0.7638,0.7638,0.7638,1096700000.0
2008-03-11 02:21:00,0.7638,0.7638,0.7638,0.7638,809200000.0
2008-03-11 02:22:00,0.7638,0.7638,0.7638,0.7638,1169700000.0
2008-03-11 02:23:00,0.7638,0.764,0.7638,0.76395,833400000.0
2008-03-11 02:24:00,0.76395,0.7641,0.76395,0.764,744600000.0
2008-03-11 02:25:00,0.764,0.7641,0.764,0.7641,1387500000.0
2008-03-11 02:26:00,0.7641,0.7641,0.764,0.764,1197800000.0
2008-03-11 02:27:00,0.764,0.76405,0.76385,0.7639,589300000.0
2008-03-11 02:28:00,0.7639,0.76405,0.7639,0.764,1329600000.0
2008-03-11 02:29:00,0.764,0.7641,0.764,0.7641,717600000.0
2008-03-11 02:30:00,0.7641,0.7641,0.764,0.7641,1400400000.0
2008-03-11 02:31:00,0.7641,0.7641,0.7639,0.764,918200000.0
2008-03-11 02:32:00,0.764,0.764,0.76385,0.764,1019000000.0
2008-03-11 02:33:00,0.764,0.764,0.76395,0.764,1298300000.0
2008-03-11 02:34:00,0.764,0.764,0.76395,0.764,757800000.0
2008-03-11 02:35:00,0.764,0.764,0.7638,0.7638,654800000.0
2008-03-11 02:36:00,0.76375,0.7639,0.76375,0.7639,812100000.0
2008-03-11 02:37:00,0.7639,0.764,0.7638,0.7638,899900000.0
2008-03-11 02:38:00,0.7638,0.7639,0.7638,0.7639,941900000.0
2008-03-11 02:39:00,0.7639,0.7639,0.7638,0.7638,896200000.0
2008-03-11 02:40:00,0.7638,0.76385,0.7638,0.7638,882200000.0
2008-03-11 02:41:00,0.7638,0.7638,0.7637,0.7638,1050800000.0
2008-03-11 02:42:00,0.7637,0.7638,0.7637,0.7638,999400000.0
2008-03-11 02:43:00,0.7638,0.7638,0.7638,0.7638,901700000.0
2008-03-11 02:44:00,0.7638,0.7638,0.7638,0.7638,972200000.0
2008-03-11 02:45:00,0.7638,0.7639,0.7638,0.7638,1006700000.0
2008-03-11 02:46:00,0.7638,0.7638,0.7637,0.7637,922300000.0
2008-03-11 02:47:00,0.76365,0.7638,0.7636,0.7636,807300000.0
2008-03-11 02:48:00,0.7636,0.7636,0.76345,0.76345,556500000.0
2008-03-11 02:49:00,0.76345,0.7635,0.76345,0.76345,211900000.0
2008-03-11 02:50:00,0.76345,0.7635,0.76345,0.76345,728400000.0
2008-03-11 02:51:00,0.76345,0.76355,0.76345,0.7635,1002200000.0
2008-03-11 02:52:00,0.7635,0.7636,0.7635,0.7636,658600000.0
2008-03-11 02:53:00,0.7636,0.7638,0.7636,0.7637,1055000000.0
2008-03-11 02:54:00,0.7637,0.76385,0.7637,0.7638,1004900000.0
2008-03-11 02:55:00,0.7638,0.76385,0.7638,0.7638,1127800000.0
2008-03-11 02:56:00,0.7638,0.7638,0.7638,0.7638,1201700000.0
2008-03-11 02:57:00,0.7638,0.7639,0.7638,0.7639,1124200000.0
2008-03-11 02:58:00,0.7639,0.7639,0.7639,0.7639,897900000.0
2008-03-11 02:59:00,0.7639,0.7639,0.7638,0.7638,1231500000.0
2008-03-11 03:00:00,0.7638,0.7639,0.7638,0.7639,1599600000.0
2008-03-11 03:01:00,0.7639,0.7639,0.7638,0.7639,1339100000.0
2008-03-11 03:02:00,0.7639,0.7639,0.7638,0.7638,1178500000.0
2008-03-11 03:03:00,0.7638,0.7639,0.7638,0.7639,1236400000.0
2008-03-11 03:04:00,0.7639,0.7639,0.7638,0.7639,958100000.0
2008-03-11 03:05:00,0.7639,0.7639,0.7639,0.7639,906800000.0
2008-03-11 03:06:00,0.7639,0.7641,0.7639,0.7641,895200000.0
2008-03-11 03:07:00,0.7641,0.7641,0.7639,0.7639,1169700000.0
2008-03-11 03:08:00,0.7639,0.764,0.7639,0.7639,970700000.0
2008-03-11 03:09:00,0.76395,0.76395,0.76385,0.7639,1562200000.0
2008-03-11 03:10:00,0.7639,0.764,0.7639,0.76395,890600000.0
2008-03-11 03:11:00,0.76395,0.7641,0.7639,0.764,1179700000.0
2008-03-11 03:12:00,0.764,0.7641,0.764,0.7641,1668000000.0
2008-03-11 03:13:00,0.765,0.765,0.7649,0.7649,2116000000.0
2008-03-11 03:14:00,0.765,0.765,0.7649,0.765,2116000000.0
2008-03-11 03:15:00,0.76405,0.7642,0.76405,0.76415,2116000000.0
2008-03-11 03:16:00,0.7649,0.7649,0.7649,0.7649,1832600000.0
2008-03-11 03:18:00,0.7648,0.7649,0.7647,0.7647,1832600000.0
2008-03-11 03:19:00,0.7644,0.7644,0.7643,0.7644,1832600000.0
2008-03-11 03:20:00,0.7648,0.7648,0.7647,0.7647,1778600000.0
2008-03-11 03:21:00,0.7648,0.7648,0.7647,0.7647,1778600000.0
2008-03-11 03:22:00,0.7643,0.7644,0.7643,0.7644,1778600000.0
2008-03-11 03:24:00,0.76435,0.7644,0.76435,0.76435,2044600000.0
2008-03-11 03:25:00,0.76435,0.7644,0.7643,0.7644,1251300000.0
2008-03-11 03:26:00,0.7644,0.7645,0.7644,0.7645,572900000.0
2008-03-11 03:27:00,0.7645,0.7645,0.76445,0.76445,695400000.0
2008-03-11 03:28:00,0.76445,0.7645,0.7644,0.7644,1796300000.0
2008-03-11 03:29:00,0.7644,0.7644,0.7644,0.7644,1890000000.0
2008-03-11 03:30:00,0.7644,0.76445,0.7644,0.76445,1736300000.0
2008-03-11 03:31:00,0.76445,0.76445,0.7644,0.76445,1518600000.0
2008-03-11 03:32:00,0.76445,0.7646,0.76445,0.76445,1901300000.0
2008-03-11 03:33:00,0.76445,0.7645,0.76445,0.7645,1643700000.0
2008-03-11 03:34:00,0.7645,0.76455,0.7645,0.7645,326800000.0
2008-03-11 03:35:00,0.7645,0.76455,0.7645,0.7645,571000000.0
2008-03-11 03:36:00,0.7645,0.7646,0.7645,0.7646,1454000000.0
2008-03-11 03:37:00,0.7646,0.7646,0.76455,0.7646,449300000.0
2008-03-11 03:38:00,0.7646,0.7648,0.7646,0.7648,1029000000.0
2008-03-11 03:39:00,0.76475,0.7648,0.7647,0.7648,241000000.0
2008-03-11 03:40:00,0.7648,0.7648,0.76465,0.7647,566800000.0
2008-03-11 03:41:00,0.7647,0.7647,0.7647,0.7647,128200000.0
2008-03-11 03:42:00,0.7655,0.7655,0.7655,0.7655,387500000.0
2008-03-11 03:43:00,0.7647,0.76475,0.7647,0.76475,387500000.0
2008-03-11 03:44:00,0.76475,0.7648,0.76475,0.76475,1340000000.0
2008-03-11 03:45:00,0.76475,0.76475,0.7647,0.7647,1593100000.0
2008-03-11 03:53:00,0.7646,0.76465,0.7646,0.7646,690700000.0
2008-03-11 03:54:00,0.7646,0.7646,0.76455,0.7646,248800000.0
2008-03-11 03:55:00,0.7646,0.7646,0.7645,0.76455,595200000.0
2008-03-11 03:59:00,0.7644,0.7645,0.7644,0.7645,1917200000.0
2008-03-11 04:01:00,0.76455,0.7647,0.76455,0.7646,1383800000.0
2008-03-11 04:02:00,0.7646,0.7647,0.76455,0.76465,2057300000.0
2008-03-11 04:04:00,0.76465,0.7647,0.76465,0.7647,1367500000.0
2008-03-11 04:05:00,0.7647,0.7647,0.76465,0.7647,923100000.0
2008-03-11 04:06:00,0.7647,0.7647,0.7647,0.7647,902500000.0
2008-03-11 04:07:00,0.7647,0.76475,0.7647,0.76475,1151300000.0
2008-03-11 04:12:00,0.76485,0.76495,0.7648,0.7649,1985800000.0
2008-03-11 04:15:00,0.76485,0.7649,0.7648,0.7649,955300000.0
2008-03-11 04:16:00,0.7649,0.7649,0.7648,0.7648,1389600000.0
2008-03-11 04:17:00,0.7648,0.7648,0.7648,0.7648,1438100000.0
2008-03-11 04:18:00,0.7648,0.7648,0.7646,0.7646,1101400000.0
2008-03-11 04:19:00,0.7646,0.7647,0.7646,0.7647,1094000000.0
2008-03-11 04:20:00,0.7647,0.7647,0.76455,0.76455,855900000.0
2008-03-11 04:21:00,0.76455,0.7647,0.76455,0.7647,989300000.0
2008-03-11 04:22:00,0.7647,0.7648,0.7647,0.7648,1234900000.0
2008-03-11 04:23:00,0.7648,0.7648,0.7647,0.7648,1002700000.0
2008-03-11 04:24:00,0.7648,0.7649,0.7648,0.7649,902000000.0
2008-03-11 04:25:00,0.7649,0.7651,0.7649,0.7651,862000000.0
2008-03-11 04:26:00,0.7651,0.7651,0.76495,0.765,831200000.0
2008-03-11 04:27:00,0.765,0.765,0.765,0.765,1212900000.0
2008-03-11 04:28:00,0.765,0.7651,0.765,0.765,714500000.0
2008-03-11 04:29:00,0.765,0.7651,0.765,0.7651,1239200000.0
2008-03-11 04:30:00,0.7651,0.7652,0.7651,0.7652,1349900000.0
2008-03-11 04:31:00,0.7652,0.7653,0.7651,0.7651,1043100000.0
2008-03-11 04:32:00,0.7651,0.7652,0.7651,0.7652,1232200000.0
2008-03-11 04:33:00,0.7652,0.7652,0.7651,0.7652,1154300000.0
2008-03-11 04:34:00,0.7652,0.76525,0.7652,0.76525,1578900000.0
2008-03-11 04:35:00,0.76525,0.76535,0.7652,0.7653,1063900000.0
2008-03-11 04:36:00,0.7653,0.7654,0.76525,0.76525,1283400000.0
2008-03-11 04:37:00,0.76525,0.7654,0.7652,0.7654,1293100000.0
2008-03-11 04:38:00,0.7654,0.7654,0.7654,0.7654,1418000000.0
2008-03-11 04:39:00,0.7654,0.7656,0.7654,0.7655,999100000.0
2008-03-11 04:40:00,0.7655,0.7655,0.7654,0.7654,1557900000.0
2008-03-11 04:41:00,0.7654,0.76555,0.7654,0.7655,1251200000.0
2008-03-11 04:42:00,0.7655,0.7655,0.7655,0.7655,1214200000.0
2008-03-11 04:43:00,0.7655,0.7655,0.7655,0.7655,1008700000.0
2008-03-11 04:44:00,0.7655,0.7655,0.7655,0.7655,1065700000.0
2008-03-11 04:45:00,0.7655,0.7655,0.7654,0.7654,1400000000.0
2008-03-11 04:46:00,0.7654,0.7654,0.7654,0.7654,1436500000.0
2008-03-11 04:47:00,0.7654,0.7655,0.7654,0.7655,1375500000.0
2008-03-11 04:48:00,0.7654,0.7654,0.7654,0.7654,1442100000.0
2008-03-11 04:49:00,0.7654,0.7654,0.7654,0.7654,1391000000.0
2008-03-11 04:50:00,0.7654,0.7654,0.7654,0.7654,1475500000.0
2008-03-11 04:51:00,0.7654,0.7654,0.7654,0.7654,1364500000.0
2008-03-11 04:52:00,0.7654,0.7654,0.7654,0.7654,1376700000.0
2008-03-11 04:53:00,0.7654,0.7654,0.7654,0.7654,1417000000.0
2008-03-11 04:54:00,0.7654,0.7654,0.7654,0.7654,1254800000.0
2008-03-11 04:55:00,0.7654,0.7655,0.7654,0.7654,1532800000.0
2008-03-11 04:56:00,0.7654,0.7655,0.7654,0.7654,1450500000.0
2008-03-11 04:57:00,0.7654,0.7655,0.7654,0.7654,1470600000.0
2008-03-11 04:58:00,0.7654,0.7654,0.7654,0.7654,1443000000.0
2008-03-11 04:59:00,0.7654,0.7654,0.7654,0.7654,261600000.0
2008-03-11 05:00:00,0.7654,0.7654,0.7654,0.7654,1721100000.0
2008-03-11 05:01:00,0.7654,0.7654,0.7653,0.7654,759400000.0
2008-03-11 05:02:00,0.7654,0.7654,0.7654,0.7654,797200000.0
2008-03-11 05:03:00,0.7654,0.7654,0.7653,0.7654,995000000.0
2008-03-11 05:04:00,0.7654,0.7654,0.7652,0.7652,1134200000.0
2008-03-11 05:05:00,0.7654,0.7655,0.7654,0.7655,592500000.0
2008-03-11 05:06:00,0.7652,0.7652,0.7652,0.7652,592500000.0
2008-03-11 05:07:00,0.7652,0.7653,0.7652,0.7653,193300000.0
2008-03-11 05:08:00,0.7653,0.7653,0.7653,0.7653,44400000.0
2008-03-11 05:09:00,0.7653,0.7653,0.7652,0.7652,159200000.0
2008-03-11 05:10:00,0.7652,0.76525,0.7652,0.7652,633100000.0
2008-03-11 05:11:00,0.7652,0.7652,0.7652,0.7652,751600000.0
2008-03-11 05:12:00,0.7652,0.7653,0.7652,0.7653,298000000.0
2008-03-11 05:13:00,0.7653,0.7653,0.7652,0.7652,575500000.0
2008-03-11 05:14:00,0.7652,0.7653,0.7652,0.7653,168900000.0
2008-03-11 05:15:00,0.7653,0.7653,0.7653,0.7653,44000000.0
2008-03-11 05:16:00,0.7653,0.7653,0.76525,0.7653,45000000.0
2008-03-11 05:17:00,0.7653,0.7653,0.7653,0.7653,44200000.0
2008-03-11 05:18:00,0.7653,0.7653,0.7653,0.7653,44200000.0
2008-03-11 05:19:00,0.7653,0.7653,0.7653,0.7653,45600000.0
2008-03-11 05:20:00,0.7653,0.7653,0.7653,0.7653,45800000.0
2008-03-11 05:21:00,0.7653,0.7653,0.7653,0.7653,168600000.0
2008-03-11 05:22:00,0.7653,0.7655,0.7653,0.7655,153400000.0
2008-03-11 05:23:00,0.7655,0.7655,0.76545,0.7655,53000000.0
2008-03-11 05:24:00,0.7655,0.7655,0.7655,0.7655,86200000.0
2008-03-11 05:25:00,0.7655,0.7655,0.7655,0.7655,45800000.0
2008-03-11 05:26:00,0.7655,0.7656,0.7655,0.7656,408000000.0
2008-03-11 05:27:00,0.7656,0.7657,0.76555,0.7657,510100000.0
2008-03-11 05:28:00,0.7657,0.7657,0.76565,0.7657,72800000.0
2008-03-11 05:29:00,0.7657,0.7657,0.76545,0.76545,98000000.0
2008-03-11 05:30:00,0.76545,0.7655,0.76545,0.7655,103400000.0
2008-03-11 05:31:00,0.7655,0.7655,0.7655,0.7655,153300000.0
2008-03-11 05:32:00,0.7655,0.7656,0.7655,0.7656,128200000.0
2008-03-11 05:33:00,0.7656,0.7657,0.76555,0.7656,201400000.0
2008-03-11 05:34:00,0.7656,0.7657,0.76555,0.7656,82200000.0
2008-03-11 05:35:00,0.7656,0.7656,0.76545,0.7655,249800000.0
2008-03-11 05:36:00,0.7655,0.7655,0.7655,0.7655,746700000.0
2008-03-11 05:37:00,0.7655,0.7655,0.7655,0.7655,631000000.0
2008-03-11 05:38:00,0.7655,0.7655,0.7655,0.7655,44000000.0
2008-03-11 05:39:00,0.7655,0.7655,0.7655,0.7655,46200000.0
2008-03-11 05:40:00,0.7655,0.7656,0.7655,0.76555,198700000.0
2008-03-11 05:41:00,0.76555,0.7656,0.7655,0.7656,336900000.0
2008-03-11 05:42:00,0.7656,0.7656,0.7656,0.7656,43000000.0
2008-03-11 05:43:00,0.7656,0.7656,0.7655,0.7656,555800000.0
2008-03-11 05:44:00,0.7656,0.7656,0.7655,0.76555,271900000.0
2008-03-11 05:45:00,0.76555,0.7656,0.76555,0.7656,293800000.0
2008-03-11 05:46:00,0.7656,0.7656,0.76555,0.7656,67400000.0
2008-03-11 05:47:00,0.7656,0.7656,0.7656,0.7656,49100000.0
2008-03-11 05:48:00,0.7656,0.7656,0.7654,0.7655,152500000.0
2008-03-11 05:49:00,0.7655,0.7655,0.7654,0.7655,83200000.0
2008-03-11 05:50:00,0.7655,0.7655,0.7654,0.7655,55700000.0
2008-03-11 05:51:00,0.7655,0.7655,0.7654,0.7654,50900000.0
2008-03-11 05:52:00,0.7654,0.7655,0.7654,0.7655,46800000.0
2008-03-11 05:53:00,0.7655,0.76555,0.7654,0.7655,201100000.0
2008-03-11 05:54:00,0.7655,0.76555,0.7655,0.7655,179300000.0
2008-03-11 05:55:00,0.7655,0.76555,0.7655,0.7655,210300000.0
2008-03-11 05:56:00,0.7655,0.7656,0.7655,0.76555,206800000.0
2008-03-11 05:57:00,0.76555,0.7656,0.7655,0.76555,200000000.0
2008-03-11 05:58:00,0.76555,0.7657,0.76555,0.7656,146700000.0
2008-03-11 05:59:00,0.7656,0.7657,0.7656,0.7656,157700000.0
2008-03-11 06:00:00,0.7656,0.7656,0.76555,0.7656,189600000.0
2008-03-11 06:01:00,0.7656,0.76565,0.7656,0.7656,176900000.0
2008-03-11 06:02:00,0.7656,0.7656,0.7655,0.76555,209900000.0
2008-03-11 06:03:00,0.76555,0.76555,0.7655,0.7655,210500000.0
2008-03-11 06:04:00,0.7655,0.7655,0.7654,0.76545,188700000.0
2008-03-11 06:05:00,0.76545,0.7655,0.7654,0.76545,176800000.0
2008-03-11 06:06:00,0.76545,0.76545,0.76545,0.76545,178400000.0
2008-03-11 06:07:00,0.76545,0.76545,0.76545,0.76545,176000000.0
2008-03-11 06:08:00,0.76545,0.7656,0.7654,0.76545,199600000.0
2008-03-11 06:09:00,0.76545,0.7655,0.76545,0.7655,102800000.0
2008-03-11 06:10:00,0.7655,0.7655,0.76545,0.7655,103000000.0
2008-03-11 06:11:00,0.7655,0.7655,0.7655,0.7655,110900000.0
2008-03-11 06:12:00,0.7655,0.76555,0.7655,0.7655,199000000.0
2008-03-11 06:13:00,0.7655,0.7657,0.7655,0.7656,156900000.0
2008-03-11 06:14:00,0.7656,0.7656,0.7655,0.7655,281000000.0
2008-03-11 06:15:00,0.7655,0.76555,0.7654,0.76545,195200000.0
2008-03-11 06:16:00,0.76545,0.7655,0.76535,0.7654,162300000.0
2008-03-11 06:17:00,0.7654,0.7654,0.7653,0.7653,121700000.0
2008-03-11 06:18:00,0.7653,0.7654,0.7653,0.7653,237400000.0
2008-03-11 06:19:00,0.7653,0.7654,0.7653,0.7654,81200000.0
2008-03-11 06:20:00,0.7654,0.7654,0.7653,0.7654,101600000.0
2008-03-11 06:21:00,0.7654,0.7654,0.7654,0.7654,99200000.0
2008-03-11 06:22:00,0.7654,0.7655,0.76535,0.7655,110000000.0
2008-03-11 06:23:00,0.7655,0.7655,0.76535,0.7654,185200000.0
2008-03-11 06:24:00,0.7654,0.7654,0.76535,0.7654,81200000.0
2008-03-11 06:25:00,0.7654,0.7654,0.7654,0.7654,44600000.0
2008-03-11 06:26:00,0.7654,0.7654,0.7654,0.7654,44800000.0
2008-03-11 06:27:00,0.7654,0.76545,0.7653,0.7653,195300000.0
2008-03-11 06:28:00,0.7653,0.76535,0.7653,0.76535,204300000.0
2008-03-11 06:29:00,0.76535,0.7654,0.7653,0.7653,229200000.0
2008-03-11 06:30:00,0.7653,0.7654,0.7653,0.7653,167700000.0
2008-03-11 06:31:00,0.7653,0.7653,0.7653,0.7653,197100000.0
2008-03-11 06:32:00,0.7653,0.7653,0.7653,0.7653,195700000.0
2008-03-11 06:33:00,0.7653,0.7653,0.7652,0.7653,418300000.0
2008-03-11 06:34:00,0.7653,0.7653,0.7653,0.7653,547500000.0
2008-03-11 06:35:00,0.7653,0.7654,0.76525,0.76525,259500000.0
2008-03-11 06:36:00,0.76525,0.7655,0.76525,0.7655,119000000.0
2008-03-11 06:37:00,0.7655,0.7655,0.7655,0.7655,54900000.0
2008-03-11 06:38:00,0.7655,0.7655,0.7654,0.7654,180400000.0
2008-03-11 06:39:00,0.7654,0.7654,0.7654,0.7654,200700000.0
2008-03-11 06:40:00,0.7654,0.7654,0.7654,0.7654,200700000.0
2008-03-11 06:41:00,0.7654,0.7654,0.7654,0.7654,204300000.0
2008-03-11 06:42:00,0.7654,0.7655,0.7654,0.7655,209000000.0
2008-03-11 06:43:00,0.7655,0.7655,0.7655,0.7655,264000000.0
2008-03-11 06:44:00,0.7655,0.7656,0.7655,0.7656,161000000.0
2008-03-11 06:45:00,0.7656,0.7656,0.76555,0.7656,142199999.0
2008-03-11 06:46:00,0.7656,0.7657,0.76555,0.7656,63400000.0
2008-03-11 06:47:00,0.7656,0.7656,0.7656,0.7656,44400000.0
2008-03-11 06:48:00,0.7656,0.7657,0.76555,0.7657,82500000.0
2008-03-11 06:49:00,0.7657,0.7658,0.7657,0.7658,80900000.0
2008-03-11 06:50:00,0.7658,0.7658,0.7658,0.7658,62700000.0
2008-03-11 06:51:00,0.7658,0.7658,0.7658,0.7658,43600000.0
2008-03-11 06:52:00,0.7658,0.7659,0.7657,0.7658,94900000.0
2008-03-11 06:53:00,0.7658,0.7659,0.7657,0.7657,159900000.0
2008-03-11 06:54:00,0.7657,0.76575,0.7654,0.76565,234500000.0
2008-03-11 06:55:00,0.76565,0.7657,0.76555,0.76555,389500000.0
2008-03-11 06:56:00,0.76555,0.7656,0.7654,0.7654,920300001.0
2008-03-11 06:57:00,0.7654,0.7655,0.7654,0.7654,439200000.0
2008-03-11 06:58:00,0.7654,0.7655,0.7653,0.7653,284300000.0
2008-03-11 06:59:00,0.7653,0.76545,0.7653,0.7654,697300000.0
2008-03-11 07:00:00,0.7654,0.7654,0.76535,0.7654,174900000.0
2008-03-11 07:01:00,0.7654,0.7656,0.7654,0.7656,280200000.0
2008-03-11 07:02:00,0.7656,0.7657,0.7656,0.76565,174800000.0
2008-03-11 07:03:00,0.76565,0.7657,0.76565,0.7657,195700000.0
2008-03-11 07:04:00,0.7657,0.7658,0.76565,0.76575,106500000.0
2008-03-11 07:05:00,0.76575,0.76585,0.76575,0.7658,131300000.0
2008-03-11 07:06:00,0.7658,0.7659,0.7657,0.76575,113500000.0
2008-03-11 07:07:00,0.76575,0.7659,0.76575,0.7659,141900000.0
2008-03-11 07:08:00,0.7659,0.7659,0.7658,0.7658,192700000.0
2008-03-11 07:09:00,0.7658,0.7658,0.7657,0.7657,631700000.0
2008-03-11 07:10:00,0.7657,0.7658,0.7657,0.76575,534800000.0
2008-03-11 07:11:00,0.76575,0.76595,0.76575,0.7659,187800000.0
2008-03-11 07:12:00,0.7659,0.7659,0.7658,0.76585,178400000.0
2008-03-11 07:13:00,0.76585,0.7659,0.7657,0.7657,505200000.0
2008-03-11 07:14:00,0.7657,0.76575,0.76555,0.7656,297500000.0
2008-03-11 07:15:00,0.7656,0.7657,0.76555,0.76555,126100000.0
2008-03-11 07:16:00,0.76555,0.7656,0.76555,0.7656,236000000.0
2008-03-11 07:17:00,0.7656,0.7656,0.76525,0.76525,751400000.0
2008-03-11 07:18:00,0.76525,0.7654,0.76525,0.7654,139200000.0
2008-03-11 07:19:00,0.7654,0.7655,0.7654,0.7655,216400000.0
2008-03-11 07:20:00,0.7655,0.7655,0.76545,0.7655,54800000.0
2008-03-11 07:21:00,0.7655,0.7655,0.7654,0.7654,503300000.0
2008-03-11 07:22:00,0.7654,0.7655,0.76535,0.76535,441900000.0
2008-03-11 07:23:00,0.7654,0.7654,0.7651,0.7651,428100000.0
2008-03-11 07:24:00,0.7651,0.7652,0.7651,0.7652,499600000.0
2008-03-11 07:25:00,0.7652,0.76525,0.7651,0.7652,165400000.0
2008-03-11 07:26:00,0.7652,0.7655,0.7652,0.76535,202300000.0
2008-03-11 07:27:00,0.76535,0.7656,0.7653,0.7656,362500000.0
2008-03-11 07:28:00,0.7656,0.7656,0.7656,0.7656,347800000.0
2008-03-11 07:29:00,0.7656,0.7656,0.7656,0.7656,547500000.0
2008-03-11 07:30:00,0.7656,0.7656,0.7656,0.7656,219400000.0
2008-03-11 07:31:00,0.7656,0.7656,0.7655,0.7655,108300000.0
2008-03-11 07:32:00,0.7655,0.7656,0.7654,0.76545,110600000.0
2008-03-11 07:33:00,0.76545,0.7655,0.7652,0.7654,348200000.0
2008-03-11 07:34:00,0.7654,0.7655,0.7654,0.7654,277100000.0
2008-03-11 07:35:00,0.7654,0.7654,0.76525,0.7654,46000000.0
2008-03-11 07:36:00,0.7654,0.7654,0.7653,0.7653,154700000.0
2008-03-11 07:37:00,0.7653,0.76545,0.7653,0.7654,106400000.0
2008-03-11 07:38:00,0.7654,0.7655,0.7653,0.7654,172900000.0
2008-03-11 07:39:00,0.7654,0.7654,0.7653,0.7653,100200000.0
2008-03-11 07:40:00,0.7653,0.7654,0.7653,0.7654,63400000.0
2008-03-11 07:41:00,0.7654,0.7654,0.7654,0.7654,118000000.0
2008-03-11 07:42:00,0.7654,0.76555,0.7654,0.7654,113100000.0
2008-03-11 07:43:00,0.7654,0.7654,0.7653,0.7653,240100000.0
2008-03-11 07:44:00,0.7653,0.7654,0.76525,0.7654,263000000.0
2008-03-11 07:45:00,0.7654,0.7654,0.7653,0.7653,187400000.0
2008-03-11 07:46:00,0.7653,0.7654,0.7653,0.7654,153200000.0
2008-03-11 07:47:00,0.7654,0.7654,0.76505,0.7652,177700000.0
2008-03-11 07:48:00,0.7652,0.7653,0.76515,0.7652,100600000.0
2008-03-11 07:49:00,0.7652,0.76525,0.7652,0.7652,120000000.0
2008-03-11 07:50:00,0.7652,0.76525,0.7652,0.76525,170400000.0
2008-03-11 07:51:00,0.76525,0.76525,0.7652,0.7652,63400000.0
2008-03-11 07:52:00,0.7652,0.7652,0.7652,0.7652,72600000.0
2008-03-11 07:53:00,0.7652,0.7652,0.7651,0.7651,47200000.0
2008-03-11 07:54:00,0.7651,0.7651,0.765,0.7651,60400000.0
2008-03-11 07:55:00,0.7651,0.76515,0.7651,0.7651,82100000.0
2008-03-11 07:56:00,0.7651,0.7652,0.7651,0.7651,181900000.0
2008-03-11 07:57:00,0.7651,0.7651,0.7651,0.7651,89000000.0
2008-03-11 07:58:00,0.7651,0.7651,0.765,0.765,373100000.0
2008-03-11 07:59:00,0.765,0.765,0.765,0.765,545300000.0
2008-03-11 08:00:00,0.765,0.765,0.765,0.765,574700000.0
2008-03-11 08:01:00,0.765,0.765,0.76495,0.765,549300000.0
2008-03-11 08:02:00,0.765,0.765,0.7648,0.76485,574100000.0
2008-03-11 08:03:00,0.76485,0.76485,0.76455,0.7647,529600006.0
2008-03-11 08:04:00,0.7647,0.7648,0.7647,0.76475,393199999.0
2008-03-11 08:05:00,0.76475,0.7648,0.7647,0.7648,456200000.0
2008-03-11 08:06:00,0.7648,0.7648,0.7647,0.7648,410999998.0
2008-03-11 08:07:00,0.7648,0.7648,0.76475,0.76475,486500000.0
2008-03-11 08:08:00,0.76475,0.7648,0.76465,0.7647,557799994.0
2008-03-11 08:09:00,0.7647,0.7648,0.7647,0.7647,173000000.0
2008-03-11 08:10:00,0.7647,0.7648,0.7647,0.7648,79600000.0
2008-03-11 08:11:00,0.7648,0.7648,0.76455,0.76455,558200001.0
2008-03-11 08:12:00,0.76455,0.76455,0.7642,0.7643,304200000.0
2008-03-11 08:13:00,0.7643,0.7644,0.7643,0.7644,115700000.0
2008-03-11 08:14:00,0.76435,0.76465,0.7643,0.76465,134100000.0
2008-03-11 08:15:00,0.76465,0.7648,0.76465,0.7647,203000000.0
2008-03-11 08:16:00,0.7647,0.7647,0.7645,0.76455,545900000.0
2008-03-11 08:17:00,0.76455,0.76455,0.7644,0.7645,507300000.0
2008-03-11 08:18:00,0.7645,0.7645,0.7644,0.7645,148700000.0
2008-03-11 08:19:00,0.7645,0.7646,0.7645,0.7645,209900000.0
2008-03-11 08:20:00,0.7645,0.7645,0.7645,0.7645,43800000.0
2008-03-11 08:21:00,0.7645,0.7645,0.76445,0.76445,296800000.0
2008-03-11 08:22:00,0.76445,0.7645,0.7643,0.7644,265100000.0
2008-03-11 08:23:00,0.7644,0.7644,0.76435,0.7644,124400000.0
2008-03-11 08:24:00,0.7644,0.7644,0.764,0.764,444100000.0
2008-03-11 08:25:00,0.764,0.7641,0.76385,0.76395,558399999.0
2008-03-11 08:26:00,0.76395,0.764,0.7639,0.764,386399999.0
2008-03-11 08:27:00,0.764,0.7641,0.764,0.76405,185400000.0
2008-03-11 08:28:00,0.76405,0.7641,0.7639,0.764,708300000.0
2008-03-11 08:29:00,0.764,0.7641,0.764,0.7641,573000000.0
2008-03-11 08:30:00,0.7641,0.76425,0.76405,0.7641,1467200000.0
2008-03-11 08:31:00,0.7641,0.7641,0.764,0.7641,763400000.0
2008-03-11 08:32:00,0.7652,0.7652,0.7651,0.7651,1257300000.0
2008-03-11 08:35:00,0.7644,0.7645,0.7642,0.7642,1257300000.0
2008-03-11 08:36:00,0.7642,0.7643,0.76405,0.7643,1304400002.0
2008-03-11 08:37:00,0.7643,0.7646,0.7643,0.76455,1764000001.0
2008-03-11 08:38:00,0.7646,0.7647,0.7645,0.7646,1467200001.0
2008-03-11 08:39:00,0.76455,0.7647,0.76445,0.7645,753200000.0
2008-03-11 08:40:00,0.7645,0.7646,0.7645,0.7646,1417700000.0
2008-03-11 08:41:00,0.7646,0.7647,0.7646,0.76465,351400000.0
2008-03-11 08:42:00,0.7646,0.7646,0.76455,0.7646,1835099971.0
2008-03-11 08:43:00,0.7646,0.76475,0.7646,0.7647,528100000.0
2008-03-11 08:44:00,0.7647,0.7647,0.76465,0.7647,195600000.0
2008-03-11 08:45:00,0.7647,0.7647,0.76465,0.7647,145600000.0
2008-03-11 08:46:00,0.7647,0.7648,0.7647,0.7648,108400000.0
2008-03-11 08:47:00,0.7648,0.7648,0.7648,0.7648,43200000.0
2008-03-11 08:48:00,0.7648,0.7648,0.76465,0.76465,244500000.0
2008-03-11 08:49:00,0.76465,0.7648,0.76465,0.7648,1064599998.0
2008-03-11 08:50:00,0.7648,0.7648,0.7648,0.7648,42600000.0
2008-03-11 08:51:00,0.7648,0.7648,0.76475,0.76475,177600000.0
2008-03-11 08:52:00,0.76475,0.7648,0.7647,0.7648,900200000.0
2008-03-11 08:53:00,0.7648,0.7648,0.7647,0.7647,236900000.0
2008-03-11 08:54:00,0.7649,0.765,0.7648,0.765,1740400000.0
2008-03-11 08:55:00,0.7647,0.7648,0.7647,0.7648,1740400000.0
2008-03-11 08:56:00,0.7648,0.7648,0.7648,0.7648,336300000.0
2008-03-11 08:57:00,0.7648,0.76485,0.7648,0.76485,460900000.0
2008-03-11 08:58:00,0.76485,0.7649,0.7648,0.7649,142100000.0
2008-03-11 08:59:00,0.7649,0.7649,0.76475,0.7648,165500000.0
2008-03-11 09:00:00,0.7648,0.76515,0.7648,0.7651,146200000.0
2008-03-11 09:01:00,0.7651,0.76565,0.7651,0.7656,312299999.0
2008-03-11 09:02:00,0.7656,0.76575,0.7656,0.7657,149600000.0
2008-03-11 09:03:00,0.7657,0.7657,0.7656,0.7657,94400000.0
2008-03-11 09:04:00,0.7657,0.76585,0.7657,0.7658,129600000.0
2008-03-11 09:05:00,0.7658,0.7659,0.76575,0.76575,236800000.0
2008-03-11 09:06:00,0.76575,0.7658,0.7657,0.7657,458900000.0
2008-03-11 09:07:00,0.7657,0.76575,0.76565,0.76565,108400000.0
2008-03-11 09:08:00,0.76565,0.7657,0.7655,0.76555,515200000.0
2008-03-11 09:09:00,0.76555,0.76575,0.76555,0.7657,302000000.0
2008-03-11 09:10:00,0.7657,0.76575,0.76565,0.76575,86400000.0
2008-03-11 09:11:00,0.7658,0.7659,0.7657,0.7658,118300000.0
2008-03-11 09:12:00,0.7658,0.7659,0.7658,0.7658,124200000.0
2008-03-11 09:13:00,0.7658,0.76585,0.76575,0.76585,156100000.0
2008-03-11 09:14:00,0.7658,0.76585,0.76575,0.7658,260500000.0
2008-03-11 09:15:00,0.7658,0.7658,0.7657,0.7657,140400000.0
2008-03-11 09:16:00,0.7657,0.7657,0.7655,0.76555,166600000.0
2008-03-11 09:17:00,0.76555,0.76555,0.7653,0.7653,604100000.0
2008-03-11 09:18:00,0.7653,0.7653,0.7652,0.7652,612100000.0
2008-03-11 09:19:00,0.7652,0.76545,0.7652,0.7654,833300000.0
2008-03-11 09:20:00,0.7654,0.76555,0.76535,0.76545,348100000.0
2008-03-11 09:21:00,0.7654,0.7655,0.7654,0.7655,630800000.0
2008-03-11 09:22:00,0.7655,0.7655,0.7653,0.7653,475200000.0
2008-03-11 09:23:00,0.76535,0.7654,0.7653,0.7653,306800000.0
2008-03-11 09:24:00,0.7653,0.76535,0.7652,0.7652,727600000.0
2008-03-11 09:25:00,0.7652,0.76525,0.7652,0.76525,108000000.0
2008-03-11 09:26:00,0.76525,0.76535,0.76525,0.76535,95200000.0
2008-03-11 09:27:00,0.76535,0.76535,0.76525,0.7653,129800000.0
2008-03-11 09:28:00,0.7653,0.7653,0.76515,0.76515,154100000.0
2008-03-11 09:29:00,0.76515,0.7653,0.7651,0.7653,136700000.0
2008-03-11 09:30:00,0.7653,0.7653,0.76515,0.7652,109300000.0
2008-03-11 09:31:00,0.7652,0.76525,0.7652,0.7652,128000000.0
2008-03-11 09:32:00,0.76515,0.76525,0.7651,0.7652,164200000.0
2008-03-11 09:33:00,0.7652,0.7652,0.7651,0.76515,321900000.0
2008-03-11 09:34:00,0.76515,0.76515,0.7651,0.7651,199000000.0
2008-03-11 09:35:00,0.7651,0.7652,0.7651,0.76515,385400000.0
2008-03-11 09:36:00,0.76515,0.76515,0.76505,0.7651,194700000.0
2008-03-11 09:37:00,0.7651,0.7652,0.7651,0.7652,398000000.0
2008-03-11 09:38:00,0.7652,0.76525,0.7652,0.76525,137200000.0
2008-03-11 09:39:00,0.76525,0.7653,0.76515,0.7652,177700000.0
2008-03-11 09:40:00,0.7652,0.7652,0.7651,0.7651,328700000.0
2008-03-11 09:41:00,0.7651,0.7651,0.765,0.765,126400000.0
2008-03-11 09:42:00,0.765,0.7651,0.765,0.765,260700000.0
2008-03-11 09:43:00,0.765,0.765,0.7648,0.76485,187900000.0
2008-03-11 09:44:00,0.76485,0.765,0.76485,0.7649,173499998.0
2008-03-11 09:45:00,0.7649,0.76505,0.7649,0.7649,119200000.0
2008-03-11 09:46:00,0.7649,0.76495,0.76485,0.7649,130600000.0
2008-03-11 09:47:00,0.7649,0.7649,0.7647,0.76475,374500000.0
2008-03-11 09:48:00,0.76475,0.76485,0.76475,0.76475,180100000.0
2008-03-11 09:49:00,0.76475,0.7648,0.7646,0.7646,114000000.0
2008-03-11 09:50:00,0.7646,0.76465,0.76455,0.7646,156200000.0
2008-03-11 09:51:00,0.7646,0.76475,0.7645,0.7647,189000000.0
2008-03-11 09:52:00,0.7647,0.76485,0.7647,0.76485,128600000.0
2008-03-11 09:53:00,0.76485,0.7649,0.7648,0.7649,178200000.0
2008-03-11 09:54:00,0.7649,0.765,0.7649,0.76495,423500000.0
2008-03-11 09:55:00,0.765,0.7651,0.76495,0.7651,228700000.0
2008-03-11 09:56:00,0.7651,0.76515,0.7651,0.7651,115800000.0
2008-03-11 09:57:00,0.7651,0.7651,0.765,0.765,1209700000.0
2008-03-11 09:58:00,0.765,0.765,0.76485,0.76485,763700000.0
2008-03-11 09:59:00,0.76485,0.76485,0.76475,0.76475,379000000.0
2008-03-11 10:00:00,0.76475,0.76485,0.76475,0.76485,197600000.0
2008-03-11 10:01:00,0.76485,0.7649,0.7648,0.7648,440200000.0
2008-03-11 10:02:00,0.7648,0.7648,0.7646,0.7646,1493899998.0
2008-03-11 10:03:00,0.7646,0.76465,0.7646,0.7646,1707500000.0
2008-03-11 10:04:00,0.7646,0.7646,0.7643,0.7644,571099997.0
2008-03-11 10:05:00,0.7644,0.76445,0.7643,0.76435,261000000.0
2008-03-11 10:06:00,0.76435,0.76445,0.7643,0.7644,734500000.0
2008-03-11 10:07:00,0.7644,0.76455,0.76435,0.76445,1125699999.0
2008-03-11 10:08:00,0.76445,0.7645,0.7643,0.7644,830500001.0
2008-03-11 10:09:00,0.7644,0.7645,0.7644,0.7644,493300000.0
2008-03-11 10:10:00,0.76445,0.7645,0.76425,0.7643,484000000.0
2008-03-11 10:11:00,0.7643,0.76435,0.76425,0.7643,787899998.0
2008-03-11 10:12:00,0.7643,0.76435,0.7643,0.76435,1085600000.0
2008-03-11 10:13:00,0.76435,0.7644,0.76435,0.7644,1010300000.0
2008-03-11 10:14:00,0.7644,0.7644,0.7642,0.76425,1492400020.0
2008-03-11 10:15:00,0.76425,0.7643,0.76415,0.76425,829900004.0
2008-03-11 10:16:00,0.76425,0.7643,0.76415,0.7642,1033000001.0
2008-03-11 10:17:00,0.7642,0.7642,0.764,0.764,815200000.0
2008-03-11 10:18:00,0.764,0.7641,0.76395,0.7641,1010700000.0
2008-03-11 10:19:00,0.7641,0.76415,0.764,0.7641,934300000.0
2008-03-11 10:20:00,0.7641,0.7643,0.7641,0.76425,643000000.0
2008-03-11 10:21:00,0.76425,0.7643,0.7641,0.7641,856000000.0
2008-03-11 10:22:00,0.7641,0.7642,0.76405,0.76415,814799999.0
2008-03-11 10:23:00,0.76415,0.76425,0.76415,0.76425,707400000.0
2008-03-11 10:24:00,0.76425,0.76445,0.76425,0.76445,528300000.0
2008-03-11 10:25:00,0.76445,0.76455,0.76435,0.76445,273100000.0
2008-03-11 10:26:00,0.76445,0.7645,0.76435,0.7645,284000000.0
2008-03-11 10:27:00,0.7645,0.7645,0.76435,0.7644,269400000.0
2008-03-11 10:28:00,0.7644,0.7644,0.76435,0.76435,445200000.0
2008-03-11 10:29:00,0.76435,0.7644,0.76435,0.76435,398900000.0
2008-03-11 10:30:00,0.7644,0.7644,0.7643,0.7643,437899999.0
2008-03-11 10:31:00,0.7643,0.7644,0.7642,0.76435,1522100000.0
2008-03-11 10:32:00,0.76435,0.76445,0.76425,0.7643,1147100007.0
2008-03-11 10:33:00,0.7643,0.7643,0.76425,0.76425,1709199996.0
2008-03-11 10:34:00,0.76425,0.7644,0.76425,0.76435,1179200000.0
2008-03-11 10:35:00,0.76435,0.7645,0.7643,0.7644,692500000.0
2008-03-11 10:36:00,0.7644,0.76445,0.76435,0.76445,530699996.0
2008-03-11 10:37:00,0.76445,0.76445,0.7644,0.76445,130400000.0
2008-03-11 10:38:00,0.76445,0.7645,0.7644,0.7645,359900000.0
2008-03-11 10:39:00,0.7645,0.76455,0.7645,0.7645,555200000.0
2008-03-11 10:40:00,0.7645,0.7646,0.7645,0.76455,636600000.0
2008-03-11 10:41:00,0.76455,0.76455,0.7644,0.7644,613100000.0
2008-03-11 10:42:00,0.7644,0.7645,0.7644,0.7645,281000000.0
2008-03-11 10:43:00,0.7645,0.7646,0.7645,0.76455,284000000.0
2008-03-11 10:44:00,0.76455,0.76455,0.76435,0.7644,662399999.0
2008-03-11 10:45:00,0.7644,0.7644,0.76435,0.7644,818900000.0
2008-03-11 10:46:00,0.7644,0.76445,0.76435,0.76435,626500000.0
2008-03-11 10:47:00,0.76435,0.7644,0.76435,0.76435,469100000.0
2008-03-11 10:48:00,0.76435,0.76445,0.7643,0.76445,532600000.0
2008-03-11 10:49:00,0.76445,0.76445,0.7644,0.7644,337100000.0
2008-03-11 10:50:00,0.7644,0.7644,0.7644,0.7644,405300000.0
2008-03-11 10:51:00,0.7644,0.7644,0.7643,0.7644,951400000.0
2008-03-11 10:52:00,0.7644,0.76455,0.7643,0.7645,464500000.0
2008-03-11 10:53:00,0.7645,0.7646,0.76435,0.76455,811400000.0
2008-03-11 10:54:00,0.76455,0.76455,0.764,0.7641,607200000.0
2008-03-11 10:55:00,0.7641,0.76425,0.764,0.7642,576000000.0
2008-03-11 10:56:00,0.7642,0.7644,0.76415,0.7644,199000000.0
2008-03-11 10:57:00,0.7644,0.7644,0.7642,0.7644,684700000.0
2008-03-11 10:58:00,0.76435,0.7644,0.76435,0.7644,146500000.0
2008-03-11 10:59:00,0.7644,0.7644,0.7642,0.7642,427500000.0
2008-03-11 11:00:00,0.7642,0.7642,0.7641,0.7641,478500000.0
2008-03-11 11:01:00,0.7641,0.76425,0.7641,0.7642,449500000.0
2008-03-11 11:02:00,0.7642,0.7642,0.76415,0.7642,223900000.0
2008-03-11 11:03:00,0.7642,0.7644,0.76415,0.76435,514900000.0
2008-03-11 11:04:00,0.76435,0.76435,0.7643,0.7643,426800000.0
2008-03-11 11:05:00,0.7643,0.7644,0.7643,0.76435,175200000.0
2008-03-11 11:06:00,0.76435,0.76465,0.76435,0.7646,118100000.0
2008-03-11 11:07:00,0.7646,0.76485,0.7645,0.7647,365200000.0
2008-03-11 11:08:00,0.7647,0.7648,0.7647,0.7647,140800000.0
2008-03-11 11:09:00,0.7647,0.7648,0.7647,0.7647,125600000.0
2008-03-11 11:10:00,0.7647,0.7649,0.7647,0.76485,161100000.0
2008-03-11 11:11:00,0.76485,0.7649,0.7648,0.7648,277100000.0
2008-03-11 11:12:00,0.7648,0.7648,0.7644,0.76455,975200000.0
2008-03-11 11:13:00,0.76455,0.7647,0.7645,0.7645,763400000.0
2008-03-11 11:14:00,0.7645,0.7647,0.7645,0.76465,660400000.0
2008-03-11 11:15:00,0.76465,0.76495,0.76465,0.76485,613900000.0
2008-03-11 11:16:00,0.7649,0.7649,0.7648,0.7649,300100000.0
2008-03-11 11:17:00,0.7649,0.76495,0.76485,0.76495,279900000.0
2008-03-11 11:18:00,0.76495,0.76535,0.76495,0.7653,420100000.0
2008-03-11 11:19:00,0.76525,0.7654,0.7652,0.7653,126400000.0
2008-03-11 11:20:00,0.7653,0.76535,0.7653,0.7653,119800000.0
2008-03-11 11:21:00,0.7653,0.7654,0.7652,0.7653,128300000.0
2008-03-11 11:22:00,0.7653,0.7655,0.76525,0.76535,303100000.0
2008-03-11 11:23:00,0.76535,0.76555,0.7652,0.7652,373900000.0
2008-03-11 11:24:00,0.7652,0.7652,0.7651,0.7651,698700000.0
2008-03-11 11:25:00,0.7651,0.7652,0.7651,0.76515,314200000.0
2008-03-11 11:26:00,0.76515,0.7652,0.7651,0.76515,352900000.0
2008-03-11 11:27:00,0.76515,0.76515,0.76505,0.7651,375100000.0
2008-03-11 11:28:00,0.7651,0.76515,0.765,0.765,542000000.0
2008-03-11 11:29:00,0.765,0.7651,0.765,0.7651,414300000.0
2008-03-11 11:30:00,0.7651,0.7651,0.7649,0.7649,422300000.0
2008-03-11 11:31:00,0.7649,0.76495,0.76475,0.76485,833500000.0
2008-03-11 11:32:00,0.76485,0.7651,0.76485,0.76495,479800000.0
2008-03-11 11:33:00,0.76495,0.76515,0.7649,0.76515,421300000.0
2008-03-11 11:34:00,0.7652,0.7652,0.765,0.765,569200000.0
2008-03-11 11:35:00,0.765,0.76515,0.765,0.76505,427400000.0
2008-03-11 11:36:00,0.76505,0.7651,0.76495,0.765,649400000.0
2008-03-11 11:37:00,0.765,0.765,0.76495,0.765,356600000.0
2008-03-11 11:38:00,0.765,0.765,0.7648,0.7649,777000000.0
2008-03-11 11:39:00,0.7649,0.76495,0.76485,0.76495,822900000.0
2008-03-11 11:40:00,0.76495,0.765,0.76495,0.76495,962400000.0
2008-03-11 11:41:00,0.76495,0.765,0.76495,0.76495,531700000.0
2008-03-11 11:42:00,0.76495,0.76495,0.76485,0.7649,291800000.0
2008-03-11 11:43:00,0.76485,0.76495,0.76485,0.7649,369700000.0
2008-03-11 11:44:00,0.7649,0.765,0.7649,0.76495,364300000.0
2008-03-11 11:45:00,0.76495,0.765,0.7649,0.7649,333900000.0
2008-03-11 11:46:00,0.7649,0.7649,0.76485,0.7649,592500000.0
2008-03-11 11:47:00,0.7649,0.7649,0.7649,0.7649,139000000.0
2008-03-11 11:48:00,0.7649,0.7649,0.7648,0.76485,371100000.0
2008-03-11 11:49:00,0.76485,0.7649,0.7648,0.7648,1022300000.0
2008-03-11 11:50:00,0.7648,0.7649,0.7648,0.76485,588800000.0
2008-03-11 11:51:00,0.76485,0.76485,0.7648,0.7648,318300000.0
2008-03-11 11:52:00,0.7648,0.76485,0.7647,0.76475,586800000.0
2008-03-11 11:53:00,0.76475,0.76475,0.7647,0.7647,156600000.0
2008-03-11 11:54:00,0.7647,0.7647,0.7647,0.7647,122800000.0
2008-03-11 11:55:00,0.7647,0.76475,0.76465,0.76465,660800000.0
2008-03-11 11:56:00,0.76465,0.76465,0.7644,0.7644,547100000.0
2008-03-11 11:57:00,0.7644,0.7644,0.7643,0.7643,301000000.0
2008-03-11 11:58:00,0.76435,0.7646,0.7643,0.76455,224700000.0
2008-03-11 11:59:00,0.76455,0.76455,0.76435,0.76435,776999999.0
2008-03-11 12:00:00,0.7668,0.7668,0.7667,0.7668,115100000.0
2008-03-11 12:01:00,0.7652,0.76535,0.7652,0.76525,115100000.0
2008-03-11 12:02:00,0.76525,0.76535,0.76505,0.7653,114800000.0
2008-03-11 12:03:00,0.7653,0.7653,0.76515,0.7652,141850000.0
2008-03-11 12:04:00,0.7652,0.76525,0.76515,0.76525,114300000.0
2008-03-11 12:05:00,0.76525,0.7656,0.76525,0.7654,217400000.0
2008-03-11 12:06:00,0.7654,0.7656,0.7654,0.7656,288300000.0
2008-03-11 12:07:00,0.7656,0.7659,0.7656,0.7657,203300000.0
2008-03-11 12:08:00,0.7657,0.76585,0.76565,0.76575,147000000.0
2008-03-11 12:09:00,0.76575,0.7658,0.7656,0.7656,152300000.0
2008-03-11 12:10:00,0.7656,0.7657,0.76545,0.7656,177199999.0
2008-03-11 12:11:00,0.7656,0.7657,0.7656,0.7656,287900000.0
2008-03-11 12:12:00,0.76565,0.7657,0.76555,0.76555,1024900000.0
2008-03-11 12:13:00,0.76555,0.76555,0.7655,0.76555,651300000.0
2008-03-11 12:14:00,0.76555,0.76555,0.7654,0.7654,139100000.0
2008-03-11 12:15:00,0.7654,0.7655,0.7654,0.7654,117400000.0
2008-03-11 12:16:00,0.7654,0.7655,0.7654,0.7655,119800000.0
2008-03-11 12:17:00,0.76545,0.76555,0.76545,0.7655,117800000.0
2008-03-11 12:18:00,0.7655,0.7655,0.7654,0.7654,155400000.0
2008-03-11 12:19:00,0.7654,0.7655,0.7652,0.76525,393500000.0
2008-03-11 12:20:00,0.76525,0.7653,0.7651,0.7651,541700000.0
2008-03-11 12:21:00,0.7651,0.7654,0.7651,0.76535,582800000.0
2008-03-11 12:22:00,0.76535,0.76545,0.7653,0.7653,343500000.0
2008-03-11 12:23:00,0.7653,0.7655,0.7653,0.7655,385500000.0
2008-03-11 12:24:00,0.7655,0.7656,0.7655,0.76555,267800000.0
2008-03-11 12:25:00,0.76555,0.7656,0.7655,0.76555,502000000.0
2008-03-11 12:26:00,0.76555,0.7656,0.7655,0.76555,434900000.0
2008-03-11 12:27:00,0.76555,0.7656,0.7655,0.7656,378900000.0
2008-03-11 12:28:00,0.7656,0.7656,0.76545,0.7655,762900000.0
2008-03-11 12:29:00,0.7655,0.7655,0.7654,0.76545,573600000.0
2008-03-11 12:30:00,0.76545,0.7657,0.7654,0.76565,347400000.0
2008-03-11 12:31:00,0.76565,0.76605,0.76565,0.7658,154700000.0
2008-03-11 12:32:00,0.76585,0.766,0.7658,0.76595,267500000.0
2008-03-11 12:33:00,0.7659,0.7659,0.76575,0.7658,221300000.0
2008-03-11 12:34:00,0.7658,0.7661,0.7658,0.7661,166100000.0
2008-03-11 12:35:00,0.7661,0.7664,0.7661,0.7663,392000000.0
2008-03-11 12:36:00,0.7663,0.76655,0.7663,0.76635,514900000.0
2008-03-11 12:37:00,0.7664,0.7664,0.7663,0.76635,1377900007.0
2008-03-11 12:38:00,0.76635,0.76645,0.7663,0.7664,213800000.0
2008-03-11 12:39:00,0.7664,0.7664,0.7663,0.76635,686700000.0
2008-03-11 12:40:00,0.76635,0.76645,0.7663,0.76645,572400000.0
2008-03-11 12:41:00,0.7665,0.7669,0.76645,0.7669,907900004.0
2008-03-11 12:42:00,0.7669,0.7672,0.7669,0.767,428000000.0
2008-03-11 12:43:00,0.767,0.7671,0.76685,0.767,551400000.0
2008-03-11 12:44:00,0.767,0.767,0.7668,0.7668,87800000.0
2008-03-11 12:45:00,0.76675,0.76695,0.7667,0.7667,227400000.0
2008-03-11 12:46:00,0.7667,0.7667,0.76635,0.76655,280600000.0
2008-03-11 12:47:00,0.76655,0.76655,0.7664,0.7665,401900000.0
2008-03-11 12:48:00,0.7665,0.76665,0.7664,0.76655,438800000.0
2008-03-11 12:49:00,0.7665,0.7666,0.76645,0.7665,344200000.0
2008-03-11 12:50:00,0.7665,0.7666,0.7664,0.7665,297099999.0
2008-03-11 12:51:00,0.76655,0.76655,0.7665,0.76655,120100000.0
2008-03-11 12:52:00,0.76655,0.7666,0.7665,0.7665,92700000.0
2008-03-11 12:53:00,0.7665,0.7666,0.7665,0.76655,78700000.0
2008-03-11 12:54:00,0.76655,0.7668,0.76655,0.76675,89100000.0
2008-03-11 12:55:00,0.76675,0.76675,0.76665,0.7667,91400000.0
2008-03-11 12:56:00,0.7667,0.76685,0.7667,0.7668,79000000.0
2008-03-11 12:57:00,0.7668,0.7668,0.7667,0.7668,760900000.0
2008-03-11 12:58:00,0.7668,0.76685,0.76675,0.7668,118100000.0
2008-03-11 12:59:00,0.7668,0.7669,0.7667,0.76685,116500000.0
2008-03-11 13:00:00,0.76685,0.7669,0.7668,0.7668,158200000.0
2008-03-11 13:01:00,0.7668,0.76685,0.7666,0.7667,322200000.0
2008-03-11 13:02:00,0.7667,0.7668,0.7667,0.7668,220400000.0
2008-03-11 13:03:00,0.7668,0.7668,0.7666,0.76665,149400000.0
2008-03-11 13:04:00,0.76665,0.76675,0.7666,0.7667,234600000.0
2008-03-11 13:05:00,0.7667,0.7668,0.7667,0.76675,93100000.0
2008-03-11 13:06:00,0.76675,0.7668,0.7666,0.7667,374300000.0
2008-03-11 13:07:00,0.7667,0.7668,0.76665,0.7667,85400000.0
2008-03-11 13:08:00,0.7667,0.7667,0.76655,0.7666,130000000.0
2008-03-11 13:09:00,0.7666,0.7667,0.7665,0.76655,615400000.0
2008-03-11 13:10:00,0.76655,0.7666,0.7663,0.7664,456600000.0
2008-03-11 13:11:00,0.7664,0.76645,0.76635,0.7664,94500000.0
2008-03-11 13:12:00,0.7664,0.7664,0.76635,0.7664,170300000.0
2008-03-11 13:13:00,0.7664,0.7664,0.7663,0.7663,206800000.0
2008-03-11 13:14:00,0.7663,0.7663,0.7663,0.7663,108000000.0
2008-03-11 13:15:00,0.7663,0.7663,0.76625,0.7663,98600000.0
2008-03-11 13:16:00,0.7663,0.7663,0.76625,0.76625,114200000.0
2008-03-11 13:17:00,0.76625,0.7664,0.7662,0.7663,235800000.0
2008-03-11 13:18:00,0.7663,0.7663,0.76625,0.7663,159000000.0
2008-03-11 13:19:00,0.7663,0.7663,0.76625,0.7663,60200000.0
2008-03-11 13:20:00,0.7663,0.7664,0.7663,0.7663,81100000.0
2008-03-11 13:21:00,0.7663,0.76645,0.7663,0.76645,80100000.0
2008-03-11 13:22:00,0.76645,0.7665,0.76625,0.7664,150800000.0
2008-03-11 13:23:00,0.7664,0.7664,0.76635,0.7664,68000000.0
2008-03-11 13:24:00,0.7664,0.7664,0.7663,0.7663,802800000.0
2008-03-11 13:25:00,0.7663,0.7664,0.76625,0.7663,356299999.0
2008-03-11 13:26:00,0.7663,0.7665,0.7663,0.7665,912400000.0
2008-03-11 13:27:00,0.7665,0.7667,0.7665,0.7667,501400000.0
2008-03-11 13:28:00,0.7667,0.7667,0.76655,0.7666,213500000.0
2008-03-11 13:29:00,0.7666,0.7666,0.7664,0.7664,827499999.0
2008-03-11 13:30:00,0.7664,0.7665,0.7664,0.7665,461499984.0
2008-03-11 13:31:00,0.7665,0.7666,0.7665,0.76655,87000000.0
2008-03-11 13:32:00,0.76655,0.7666,0.7665,0.76655,1356200012.0
2008-03-11 13:33:00,0.76655,0.76665,0.76655,0.7666,510800026.0
2008-03-11 13:34:00,0.7666,0.7667,0.7665,0.76655,767500000.0
2008-03-11 13:35:00,0.76655,0.7667,0.76655,0.7666,811299979.0
2008-03-11 13:36:00,0.7666,0.7667,0.7666,0.7667,507800000.0
2008-03-11 13:37:00,0.7667,0.76675,0.7666,0.7667,89200000.0
2008-03-11 13:38:00,0.7667,0.76675,0.7667,0.76675,101300000.0
2008-03-11 13:39:00,0.76675,0.76675,0.76655,0.7666,764700034.0
2008-03-11 13:40:00,0.7666,0.7669,0.7666,0.7667,281000001.0
2008-03-11 13:41:00,0.7667,0.76675,0.7667,0.7667,873700000.0
2008-03-11 13:42:00,0.7667,0.7667,0.76665,0.7667,81900000.0
2008-03-11 13:43:00,0.7667,0.7667,0.7667,0.7667,76300000.0
2008-03-11 13:44:00,0.7667,0.7668,0.7667,0.7668,94500000.0
2008-03-11 13:45:00,0.7668,0.7668,0.7667,0.7667,1144599972.0
2008-03-11 13:46:00,0.7667,0.7668,0.7667,0.7668,91700000.0
2008-03-11 13:47:00,0.7668,0.7668,0.7668,0.7668,100100000.0
2008-03-11 13:48:00,0.7668,0.7669,0.7668,0.7668,96800000.0
2008-03-11 13:49:00,0.7668,0.7669,0.7668,0.7669,90000000.0
2008-03-11 13:50:00,0.7669,0.7669,0.76675,0.7668,194900000.0
2008-03-11 13:51:00,0.7668,0.7669,0.7668,0.7669,122300000.0
2008-03-11 13:52:00,0.7669,0.76725,0.7669,0.76725,125500000.0
2008-03-11 13:53:00,0.76725,0.7673,0.7672,0.7673,96900000.0
2008-03-11 13:54:00,0.76735,0.76765,0.7673,0.7676,224800000.0
2008-03-11 13:55:00,0.7676,0.7677,0.7675,0.7675,348100000.0
2008-03-11 13:56:00,0.7675,0.7675,0.76745,0.7675,88200000.0
2008-03-11 13:57:00,0.7675,0.7678,0.7675,0.7678,424000000.0
2008-03-11 13:58:00,0.76775,0.7678,0.76745,0.7676,252799995.0
2008-03-11 13:59:00,0.7676,0.7676,0.7674,0.7674,322900000.0
2008-03-11 14:00:00,0.7674,0.7674,0.76735,0.76735,124300000.0
2008-03-11 14:01:00,0.76735,0.7674,0.76725,0.7673,366700000.0
2008-03-11 14:02:00,0.7673,0.76735,0.7673,0.7673,99900000.0
2008-03-11 14:03:00,0.7673,0.7674,0.7673,0.7674,210800000.0
2008-03-11 14:04:00,0.7674,0.7674,0.7673,0.7673,75000000.0
2008-03-11 14:05:00,0.7673,0.7673,0.76705,0.76705,214800000.0
2008-03-11 14:06:00,0.76705,0.7672,0.76705,0.76715,270700000.0
2008-03-11 14:07:00,0.7671,0.7671,0.7669,0.76695,173300000.0
2008-03-11 14:08:00,0.76695,0.767,0.7667,0.7668,129500000.0
2008-03-11 14:09:00,0.7668,0.76685,0.7667,0.7668,96000000.0
2008-03-11 14:10:00,0.7668,0.76685,0.7666,0.7668,249900000.0
2008-03-11 14:11:00,0.7668,0.7668,0.7666,0.7667,224600000.0
2008-03-11 14:12:00,0.7667,0.76695,0.7667,0.7669,95700000.0
2008-03-11 14:13:00,0.7669,0.7669,0.7668,0.7668,96900000.0
2008-03-11 14:14:00,0.7668,0.7668,0.7667,0.7668,177300000.0
2008-03-11 14:15:00,0.7668,0.76695,0.76675,0.7669,83400000.0
2008-03-11 14:16:00,0.76685,0.76685,0.76675,0.7668,83900000.0
2008-03-11 14:17:00,0.7668,0.76685,0.7667,0.7667,97200000.0
2008-03-11 14:18:00,0.7667,0.76675,0.7667,0.76675,100100000.0
2008-03-11 14:19:00,0.76675,0.7668,0.76675,0.7668,66900000.0
2008-03-11 14:20:00,0.7668,0.7668,0.7667,0.76675,75900000.0
2008-03-11 14:21:00,0.76675,0.7668,0.76675,0.7668,168100000.0
2008-03-11 14:22:00,0.7668,0.767,0.7668,0.767,354600000.0
2008-03-11 14:23:00,0.76695,0.767,0.7669,0.7669,95900000.0
2008-03-11 14:24:00,0.7669,0.7669,0.7668,0.7668,165599997.0
2008-03-11 14:25:00,0.7668,0.7668,0.76665,0.7667,453800000.0
2008-03-11 14:26:00,0.7667,0.7667,0.7666,0.76665,222200000.0
2008-03-11 14:27:00,0.76665,0.7667,0.7666,0.7667,59100000.0
2008-03-11 14:28:00,0.7667,0.7669,0.76665,0.7668,89300000.0
2008-03-11 14:29:00,0.7668,0.76685,0.7664,0.7664,323599986.0
2008-03-11 14:30:00,0.7664,0.7669,0.7664,0.7668,590899997.0
2008-03-11 14:31:00,0.7668,0.7669,0.76635,0.76635,584700002.0
2008-03-11 14:32:00,0.76635,0.7664,0.7656,0.7657,503600000.0
2008-03-11 14:33:00,0.7657,0.76575,0.76555,0.7656,295499999.0
2008-03-11 14:34:00,0.7657,0.7657,0.7654,0.7654,777699996.0
2008-03-11 14:35:00,0.7654,0.76585,0.7654,0.7658,573900003.0
2008-03-11 14:36:00,0.7658,0.7662,0.7658,0.7662,400800000.0
2008-03-11 14:37:00,0.7662,0.76625,0.76585,0.7659,560499994.0
2008-03-11 14:38:00,0.7659,0.7659,0.7654,0.7654,522700003.0
2008-03-11 14:39:00,0.7654,0.7654,0.76495,0.7651,657699997.0
2008-03-11 14:40:00,0.7651,0.7651,0.76465,0.7648,761799999.0
2008-03-11 14:41:00,0.7648,0.7648,0.76425,0.7643,736200000.0
2008-03-11 14:42:00,0.7643,0.7646,0.7643,0.76455,214100000.0
2008-03-11 14:43:00,0.76455,0.7648,0.76455,0.7647,409899999.0
2008-03-11 14:44:00,0.7647,0.7649,0.7646,0.7647,305700000.0
2008-03-11 14:45:00,0.7647,0.76485,0.76465,0.7648,247400000.0
2008-03-11 14:46:00,0.7648,0.7649,0.7645,0.7645,273199999.0
2008-03-11 14:47:00,0.7645,0.7646,0.76425,0.76445,858800005.0
2008-03-11 14:48:00,0.76445,0.76445,0.7642,0.7642,733599999.0
2008-03-11 14:49:00,0.7642,0.7644,0.7641,0.7643,816599992.0
2008-03-11 14:50:00,0.7643,0.76455,0.7643,0.76445,630699985.0
2008-03-11 14:51:00,0.76445,0.7645,0.7641,0.7643,621499988.0
2008-03-11 14:52:00,0.7643,0.76435,0.7638,0.764,579149999.0
2008-03-11 14:53:00,0.764,0.76405,0.7637,0.76405,520500001.0
2008-03-11 14:54:00,0.76405,0.7645,0.76405,0.7645,365900000.0
2008-03-11 14:55:00,0.7645,0.7647,0.7643,0.76435,617900000.0
2008-03-11 14:56:00,0.76435,0.7645,0.76435,0.76435,778600000.0
2008-03-11 14:57:00,0.76435,0.76445,0.76415,0.7644,105400000.0
2008-03-11 14:58:00,0.7644,0.7644,0.7642,0.7643,145300000.0
2008-03-11 14:59:00,0.7643,0.7643,0.764,0.76415,130500000.0
2008-03-11 15:00:00,0.76415,0.7642,0.764,0.7641,146900000.0
2008-03-11 15:01:00,0.7641,0.7642,0.76405,0.76415,224900000.0
2008-03-11 15:02:00,0.76415,0.7644,0.76415,0.7643,100100000.0
2008-03-11 15:03:00,0.7643,0.7643,0.76415,0.7643,90100000.0
2008-03-11 15:04:00,0.7643,0.7643,0.7641,0.7642,460700000.0
2008-03-11 15:05:00,0.7642,0.7642,0.76405,0.7641,1537300000.0
2008-03-11 15:06:00,0.7641,0.76425,0.7641,0.7642,1748300000.0
2008-03-11 15:07:00,0.7642,0.7642,0.76405,0.7641,1354000000.0
2008-03-11 15:08:00,0.7641,0.7642,0.76395,0.7642,1513700000.0
2008-03-11 15:09:00,0.76415,0.7644,0.7641,0.7643,122900000.0
2008-03-11 15:10:00,0.7643,0.7645,0.7643,0.7644,78200000.0
2008-03-11 15:11:00,0.7644,0.76455,0.76425,0.7645,124000000.0
2008-03-11 15:12:00,0.7645,0.7648,0.76445,0.7647,86300000.0
2008-03-11 15:13:00,0.7647,0.76475,0.76455,0.76455,99600000.0
2008-03-11 15:14:00,0.7646,0.76465,0.7644,0.7645,206899999.0
2008-03-11 15:15:00,0.7645,0.7646,0.76445,0.76455,642499999.0
2008-03-11 15:16:00,0.76455,0.7646,0.76445,0.76455,124000000.0
2008-03-11 15:17:00,0.76455,0.76465,0.7645,0.7646,73800000.0
2008-03-11 15:18:00,0.7646,0.7646,0.7644,0.7645,170900000.0
2008-03-11 15:19:00,0.7645,0.76455,0.76445,0.7645,87400000.0
2008-03-11 15:20:00,0.7645,0.76455,0.76445,0.76445,80300000.0
2008-03-11 15:21:00,0.76445,0.76445,0.7643,0.76435,117100000.0
2008-03-11 15:22:00,0.76435,0.7645,0.7643,0.7645,212700000.0
2008-03-11 15:23:00,0.7645,0.7645,0.7643,0.7644,750800000.0
2008-03-11 15:24:00,0.7644,0.7645,0.7643,0.76435,288300000.0
2008-03-11 15:25:00,0.76435,0.7645,0.7643,0.7645,224600000.0
2008-03-11 15:26:00,0.7645,0.76455,0.7642,0.7642,250900000.0
2008-03-11 15:27:00,0.7642,0.7643,0.7641,0.76415,248500000.0
2008-03-11 15:28:00,0.76415,0.7643,0.76415,0.76425,527800000.0
2008-03-11 15:29:00,0.76425,0.7644,0.7642,0.7643,200200000.0
2008-03-11 15:30:00,0.7643,0.7643,0.7642,0.7642,89300000.0
2008-03-11 15:31:00,0.7642,0.76425,0.7641,0.7642,120500000.0
2008-03-11 15:32:00,0.7641,0.7642,0.76405,0.7641,80200000.0
2008-03-11 15:33:00,0.7641,0.7641,0.76395,0.764,155400000.0
2008-03-11 15:34:00,0.764,0.764,0.7638,0.76385,164500000.0
2008-03-11 15:35:00,0.76385,0.7639,0.7636,0.7637,371800000.0
2008-03-11 15:36:00,0.7637,0.76385,0.7637,0.76375,186100000.0
2008-03-11 15:37:00,0.7638,0.7638,0.7637,0.7638,436599988.0
2008-03-11 15:38:00,0.7638,0.7638,0.76375,0.7638,102600000.0
2008-03-11 15:39:00,0.7638,0.7638,0.7637,0.7638,217200000.0
2008-03-11 15:40:00,0.7638,0.764,0.7638,0.764,93800000.0
2008-03-11 15:41:00,0.76395,0.764,0.7638,0.7638,160300000.0
2008-03-11 15:42:00,0.7638,0.7638,0.7635,0.7637,292400000.0
2008-03-11 15:43:00,0.7637,0.7638,0.7636,0.7638,143400000.0
2008-03-11 15:44:00,0.7638,0.76395,0.7638,0.76395,100000000.0
2008-03-11 15:45:00,0.76395,0.7641,0.7639,0.7641,124400000.0
2008-03-11 15:46:00,0.7641,0.7641,0.7639,0.7639,171700000.0
2008-03-11 15:47:00,0.7639,0.7639,0.7637,0.7638,188700000.0
2008-03-11 15:48:00,0.7638,0.7639,0.7637,0.7639,149000001.0
2008-03-11 15:49:00,0.7639,0.76395,0.7638,0.7638,95100000.0
2008-03-11 15:50:00,0.7638,0.7639,0.7638,0.7639,112200000.0
2008-03-11 15:51:00,0.7639,0.7639,0.76385,0.7639,87600000.0
2008-03-11 15:52:00,0.7639,0.7639,0.76385,0.7639,73000000.0
2008-03-11 15:53:00,0.7639,0.764,0.76385,0.764,208700000.0
2008-03-11 15:54:00,0.764,0.764,0.7639,0.764,99000000.0
2008-03-11 15:55:00,0.764,0.7641,0.764,0.76405,85600000.0
2008-03-11 15:56:00,0.76405,0.7641,0.76405,0.7641,70600000.0
2008-03-11 15:57:00,0.7641,0.7641,0.764,0.7641,74800000.0
2008-03-11 15:58:00,0.76405,0.7641,0.764,0.7641,275000000.0
2008-03-11 15:59:00,0.7641,0.76415,0.76405,0.76405,101000000.0
2008-03-11 16:00:00,0.76405,0.7641,0.764,0.76405,167000000.0
2008-03-11 16:01:00,0.76405,0.76405,0.7639,0.7639,69500000.0
2008-03-11 16:02:00,0.7639,0.7639,0.76375,0.7638,122200000.0
2008-03-11 16:03:00,0.7638,0.7638,0.7636,0.7637,123600000.0
2008-03-11 16:04:00,0.76365,0.76385,0.7636,0.7636,112500000.0
2008-03-11 16:05:00,0.7636,0.76365,0.7635,0.76365,180900000.0
2008-03-11 16:06:00,0.76365,0.76385,0.76365,0.7638,76800000.0
2008-03-11 16:07:00,0.7638,0.7639,0.76375,0.7638,82500000.0
2008-03-11 16:08:00,0.7638,0.76385,0.7637,0.7638,88200000.0
2008-03-11 16:09:00,0.7638,0.7639,0.7638,0.76385,79400000.0
2008-03-11 16:10:00,0.76385,0.7639,0.76375,0.7638,73300000.0
2008-03-11 16:11:00,0.7638,0.7638,0.7636,0.7636,153200000.0
2008-03-11 16:12:00,0.76365,0.7638,0.7635,0.7638,211000000.0
2008-03-11 16:13:00,0.7638,0.7639,0.7637,0.76385,178399999.0
2008-03-11 16:14:00,0.76385,0.76395,0.76375,0.7638,157300001.0
2008-03-11 16:15:00,0.7638,0.76395,0.7637,0.7639,174500000.0
2008-03-11 16:16:00,0.7639,0.764,0.7638,0.7639,110100000.0
2008-03-11 16:17:00,0.7639,0.7641,0.7639,0.7641,83800000.0
2008-03-11 16:18:00,0.7641,0.7642,0.7641,0.76415,115400000.0
2008-03-11 16:19:00,0.76415,0.76435,0.76415,0.76415,159400000.0
2008-03-11 16:20:00,0.76415,0.7642,0.76405,0.7641,176100000.0
2008-03-11 16:21:00,0.76415,0.76425,0.7641,0.76425,97200000.0
2008-03-11 16:22:00,0.7643,0.76435,0.7642,0.7643,84600000.0
2008-03-11 16:23:00,0.7643,0.7644,0.7643,0.7644,119400000.0
2008-03-11 16:24:00,0.7644,0.7644,0.764,0.76415,135800000.0
2008-03-11 16:25:00,0.76415,0.76415,0.764,0.76405,93400000.0
2008-03-11 16:26:00,0.76405,0.76405,0.7636,0.76375,456500001.0
2008-03-11 16:27:00,0.7638,0.76405,0.7637,0.764,191500000.0
2008-03-11 16:28:00,0.764,0.7643,0.764,0.7642,231400000.0
2008-03-11 16:29:00,0.7642,0.76425,0.764,0.7641,99700000.0
2008-03-11 16:30:00,0.7641,0.76425,0.7641,0.7642,72900000.0
2008-03-11 16:31:00,0.7642,0.76435,0.7642,0.76425,102700000.0
2008-03-11 16:32:00,0.76425,0.7643,0.76405,0.7643,81200000.0
2008-03-11 16:33:00,0.7643,0.7643,0.76395,0.76405,142400000.0
2008-03-11 16:34:00,0.76405,0.7642,0.764,0.76415,73600000.0
2008-03-11 16:35:00,0.76415,0.7644,0.76395,0.7642,93200000.0
2008-03-11 16:36:00,0.7642,0.76435,0.7642,0.7643,96000000.0
2008-03-11 16:37:00,0.7643,0.7643,0.7638,0.76385,476400000.0
2008-03-11 16:38:00,0.76385,0.764,0.7638,0.764,109900000.0
2008-03-11 16:39:00,0.764,0.7642,0.7639,0.7642,164100000.0
2008-03-11 16:40:00,0.7642,0.7644,0.7642,0.7642,180100000.0
2008-03-11 16:41:00,0.7642,0.7642,0.764,0.7641,119600000.0
2008-03-11 16:42:00,0.7641,0.7644,0.7641,0.7644,77400000.0
2008-03-11 16:43:00,0.7644,0.7644,0.7643,0.7643,161400000.0
2008-03-11 16:44:00,0.7643,0.7644,0.76425,0.76435,83800000.0
2008-03-11 16:45:00,0.76435,0.7646,0.76435,0.7645,101400000.0
2008-03-11 16:46:00,0.7645,0.76455,0.76435,0.7644,72548752.0
2008-03-11 16:47:00,0.7644,0.7644,0.76425,0.7644,106300000.0
2008-03-11 16:48:00,0.7644,0.7645,0.7644,0.7645,63700000.0
2008-03-11 16:49:00,0.7645,0.76485,0.7645,0.76485,72900000.0
2008-03-11 16:50:00,0.76485,0.7649,0.76465,0.76465,80900000.0
2008-03-11 16:51:00,0.76465,0.7647,0.7645,0.76455,126800000.0
2008-03-11 16:52:00,0.76455,0.7646,0.7642,0.7643,282200000.0
2008-03-11 16:53:00,0.76435,0.76435,0.7642,0.7643,132700000.0
2008-03-11 16:54:00,0.7643,0.76435,0.76425,0.7643,94500000.0
2008-03-11 16:55:00,0.7643,0.7647,0.7643,0.7647,91000000.0
2008-03-11 16:56:00,0.7647,0.7647,0.76445,0.7645,153900000.0
2008-03-11 16:57:00,0.7645,0.7645,0.7643,0.76435,152700000.0
2008-03-11 16:58:00,0.76435,0.7644,0.76395,0.764,339900000.0
2008-03-11 16:59:00,0.764,0.764,0.7638,0.7639,140300000.0
2008-03-11 17:00:00,0.7639,0.76405,0.7638,0.76405,82200000.0
2008-03-11 17:01:00,0.7641,0.7643,0.76405,0.7642,133700000.0
2008-03-11 17:02:00,0.7642,0.7644,0.7642,0.7644,398500000.0
2008-03-11 17:03:00,0.7644,0.7645,0.76425,0.76445,438200000.0
2008-03-11 17:04:00,0.76445,0.7645,0.76435,0.7644,689399993.0
2008-03-11 17:05:00,0.7644,0.7644,0.7643,0.7643,281800001.0
2008-03-11 17:06:00,0.7643,0.76435,0.76425,0.7643,120500000.0
2008-03-11 17:07:00,0.7643,0.76435,0.7641,0.76415,516799997.0
2008-03-11 17:08:00,0.76415,0.76425,0.7641,0.76415,432300006.0
2008-03-11 17:09:00,0.76415,0.7642,0.764,0.7642,805299998.0
2008-03-11 17:10:00,0.7642,0.7646,0.7642,0.7646,1353300000.0
2008-03-11 17:11:00,0.7646,0.7646,0.76435,0.76435,1409799999.0
2008-03-11 17:12:00,0.7644,0.7644,0.76425,0.76435,195500000.0
2008-03-11 17:13:00,0.76435,0.7645,0.7643,0.7644,286600000.0
2008-03-11 17:14:00,0.7644,0.7644,0.76415,0.7642,505400005.0
2008-03-11 17:15:00,0.76415,0.7644,0.76415,0.7643,141500000.0
2008-03-11 17:16:00,0.76435,0.7644,0.76415,0.76425,279700002.0
2008-03-11 17:17:00,0.76425,0.7645,0.7642,0.7645,354200000.0
2008-03-11 17:18:00,0.7645,0.76485,0.7645,0.76475,1203800000.0
2008-03-11 17:19:00,0.76475,0.76485,0.7647,0.76485,545900003.0
2008-03-11 17:20:00,0.76485,0.7652,0.7648,0.76515,1044400001.0
2008-03-11 17:21:00,0.76515,0.7652,0.76495,0.76495,911700000.0
2008-03-11 17:22:00,0.76495,0.765,0.76485,0.7649,257300002.0
2008-03-11 17:23:00,0.7649,0.7649,0.7646,0.76465,566500009.0
2008-03-11 17:24:00,0.76465,0.7648,0.7646,0.7646,152500000.0
2008-03-11 17:25:00,0.7646,0.76465,0.7645,0.7646,283700003.0
2008-03-11 17:26:00,0.7646,0.76485,0.7646,0.7648,213300000.0
2008-03-11 17:27:00,0.7648,0.76485,0.76465,0.76465,91600000.0
2008-03-11 17:28:00,0.76465,0.76475,0.76465,0.76465,133300000.0
2008-03-11 17:29:00,0.76465,0.7648,0.7646,0.76475,84000000.0
2008-03-11 17:30:00,0.7647,0.76485,0.7647,0.7647,213099997.0
2008-03-11 17:31:00,0.7647,0.7647,0.76455,0.7646,660200001.0
2008-03-11 17:32:00,0.7646,0.7646,0.7645,0.7646,90600000.0
2008-03-11 17:33:00,0.7646,0.7647,0.76455,0.76455,69300000.0
2008-03-11 17:34:00,0.76455,0.7647,0.76455,0.7647,72700000.0
2008-03-11 17:35:00,0.7647,0.7647,0.7646,0.7647,73500000.0
2008-03-11 17:36:00,0.7647,0.76495,0.7647,0.76485,124100001.0
2008-03-11 17:37:00,0.76485,0.7649,0.7648,0.76485,169200000.0
2008-03-11 17:38:00,0.76485,0.7649,0.7648,0.7649,68800000.0
2008-03-11 17:39:00,0.7649,0.7649,0.76485,0.76485,74300000.0
2008-03-11 17:40:00,0.76485,0.7649,0.7648,0.76485,106800000.0
2008-03-11 17:41:00,0.76485,0.76485,0.7647,0.7648,152599998.0
2008-03-11 17:42:00,0.7648,0.76485,0.76475,0.7648,93700000.0
2008-03-11 17:43:00,0.7648,0.765,0.7648,0.76495,80500000.0
2008-03-11 17:44:00,0.7649,0.7649,0.76465,0.76475,83600000.0
2008-03-11 17:45:00,0.76475,0.76485,0.7647,0.7647,79400000.0
2008-03-11 17:46:00,0.76475,0.7648,0.7646,0.7647,160900000.0
2008-03-11 17:47:00,0.7647,0.76475,0.7646,0.76475,194300000.0
2008-03-11 17:48:00,0.76475,0.76495,0.7647,0.76495,93600000.0
2008-03-11 17:49:00,0.76495,0.76505,0.7648,0.76485,117100000.0
2008-03-11 17:50:00,0.7649,0.76505,0.76475,0.7648,151500000.0
2008-03-11 17:51:00,0.7648,0.7649,0.7647,0.7648,158100000.0
2008-03-11 17:52:00,0.7648,0.76485,0.76455,0.7647,208500000.0
2008-03-11 17:53:00,0.7647,0.7649,0.7647,0.7648,132800000.0
2008-03-11 17:54:00,0.7648,0.7648,0.7647,0.76475,116300001.0
2008-03-11 17:55:00,0.76475,0.76495,0.7647,0.7649,165699999.0
2008-03-11 17:56:00,0.7649,0.765,0.7649,0.7649,1226599992.0
2008-03-11 17:57:00,0.7649,0.76505,0.7649,0.765,316100000.0
2008-03-11 17:58:00,0.765,0.765,0.7649,0.765,468900000.0
2008-03-11 17:59:00,0.765,0.7652,0.7649,0.7649,202000002.0
2008-03-11 18:00:00,0.7649,0.7649,0.7644,0.76455,465000000.0
2008-03-11 18:01:00,0.7645,0.76475,0.7644,0.7647,548500002.0
2008-03-11 18:02:00,0.7647,0.7648,0.76465,0.76475,355100000.0
2008-03-11 18:03:00,0.76475,0.7648,0.7647,0.76475,117399999.0
2008-03-11 18:04:00,0.7648,0.76485,0.76475,0.7648,133900000.0
2008-03-11 18:05:00,0.76475,0.7649,0.76475,0.7649,156099999.0
2008-03-11 18:06:00,0.7649,0.7649,0.7648,0.7649,199199995.0
2008-03-11 18:07:00,0.7649,0.7649,0.7648,0.76485,130800000.0
2008-03-11 18:08:00,0.76485,0.7649,0.7648,0.76485,402900000.0
2008-03-11 18:09:00,0.76485,0.7649,0.76475,0.7649,284800000.0
2008-03-11 18:10:00,0.7649,0.765,0.7648,0.7648,162200000.0
2008-03-11 18:11:00,0.7648,0.7649,0.76475,0.76475,91700000.0
2008-03-11 18:12:00,0.76475,0.76485,0.76475,0.7648,92300000.0
2008-03-11 18:13:00,0.7648,0.7648,0.76475,0.7648,94300000.0
2008-03-11 18:14:00,0.7648,0.7649,0.76475,0.7648,84500000.0
2008-03-11 18:15:00,0.7648,0.7648,0.7647,0.7647,77100000.0
2008-03-11 18:16:00,0.7647,0.76475,0.7647,0.7647,100700000.0
2008-03-11 18:17:00,0.7647,0.7648,0.7647,0.76475,93200000.0
2008-03-11 18:18:00,0.76475,0.7648,0.76455,0.7646,299200000.0
2008-03-11 18:19:00,0.7646,0.7648,0.76455,0.7648,103900000.0
2008-03-11 18:20:00,0.7648,0.7648,0.7645,0.7646,384700002.0
2008-03-11 18:21:00,0.7646,0.7646,0.7644,0.7645,210099999.0
2008-03-11 18:22:00,0.7645,0.76465,0.7645,0.76465,94900000.0
2008-03-11 18:23:00,0.76465,0.7647,0.76455,0.7646,208100000.0
2008-03-11 18:24:00,0.7646,0.7646,0.7645,0.7645,390700005.0
2008-03-11 18:25:00,0.7645,0.7646,0.7645,0.76455,152000000.0
2008-03-11 18:26:00,0.76455,0.7646,0.7645,0.7646,1080399999.0
2008-03-11 18:27:00,0.7646,0.7647,0.76455,0.7647,111400000.0
2008-03-11 18:28:00,0.7647,0.7647,0.76455,0.76455,106700000.0
2008-03-11 18:29:00,0.76455,0.7647,0.76455,0.7646,401600000.0
2008-03-11 18:30:00,0.7646,0.76465,0.76455,0.7646,447200000.0
2008-03-11 18:31:00,0.7646,0.7646,0.7645,0.7646,1303000004.0
2008-03-11 18:32:00,0.7646,0.7647,0.76455,0.76455,141800000.0
2008-03-11 18:33:00,0.7645,0.7647,0.7645,0.76465,181100000.0
2008-03-11 18:34:00,0.76465,0.7647,0.7646,0.76465,503700000.0
2008-03-11 18:35:00,0.76465,0.7647,0.7646,0.7647,259000000.0
2008-03-11 18:36:00,0.7647,0.7647,0.76465,0.7647,97300000.0
2008-03-11 18:37:00,0.76465,0.7647,0.76455,0.7647,919100000.0
2008-03-11 18:38:00,0.7647,0.7647,0.7646,0.76465,856400000.0
2008-03-11 18:39:00,0.76465,0.76475,0.76465,0.76475,79700000.0
2008-03-11 18:40:00,0.76475,0.7649,0.76475,0.7648,74400000.0
2008-03-11 18:41:00,0.7648,0.7648,0.7647,0.76475,528100003.0
2008-03-11 18:42:00,0.76475,0.7649,0.7647,0.76485,66600000.0
2008-03-11 18:43:00,0.76485,0.76485,0.76455,0.7646,616200000.0
2008-03-11 18:44:00,0.7646,0.76465,0.7645,0.7645,318000000.0
2008-03-11 18:45:00,0.7645,0.7646,0.7645,0.76455,226400000.0
2008-03-11 18:46:00,0.76455,0.7646,0.7645,0.7645,193000000.0
2008-03-11 18:47:00,0.7645,0.7646,0.7645,0.7645,119500000.0
2008-03-11 18:48:00,0.7645,0.76465,0.7644,0.76445,141400000.0
2008-03-11 18:49:00,0.7644,0.7644,0.76425,0.7643,335300001.0
2008-03-11 18:50:00,0.7643,0.7643,0.764,0.7642,573499990.0
2008-03-11 18:51:00,0.7642,0.7642,0.7641,0.7642,100600000.0
2008-03-11 18:52:00,0.7642,0.7643,0.7641,0.7643,202800000.0
2008-03-11 18:53:00,0.7643,0.7645,0.76425,0.7645,75900000.0
2008-03-11 18:54:00,0.76445,0.7645,0.7644,0.76445,1169000000.0
2008-03-11 18:55:00,0.76445,0.7646,0.7644,0.7646,189200000.0
2008-03-11 18:56:00,0.7646,0.76475,0.7646,0.76465,296400000.0
2008-03-11 18:57:00,0.76465,0.76465,0.76455,0.7646,117900000.0
2008-03-11 18:58:00,0.7646,0.7647,0.7645,0.7645,1181000000.0
2008-03-11 18:59:00,0.7645,0.7646,0.7645,0.7645,1269500000.0
2008-03-11 19:00:00,0.7645,0.7646,0.7642,0.76425,985600001.0
2008-03-11 19:01:00,0.76425,0.7643,0.7642,0.7643,67300000.0
2008-03-11 19:02:00,0.7643,0.7644,0.7643,0.7644,88300000.0
2008-03-11 19:03:00,0.7644,0.76445,0.76425,0.76425,539800000.0
2008-03-11 19:04:00,0.76425,0.76435,0.76425,0.7643,554700000.0
2008-03-11 19:05:00,0.7643,0.7644,0.76425,0.7643,1829600000.0
2008-03-11 19:06:00,0.7643,0.7644,0.76425,0.7643,746900000.0
2008-03-11 19:07:00,0.7643,0.76435,0.7642,0.7642,381100000.0
2008-03-11 19:08:00,0.76425,0.76425,0.7642,0.7642,145300000.0
2008-03-11 19:09:00,0.7642,0.7644,0.7642,0.7643,165400000.0
2008-03-11 19:10:00,0.7643,0.7643,0.7643,0.7643,255200000.0
2008-03-11 19:11:00,0.7643,0.7643,0.7642,0.7642,321800000.0
2008-03-11 19:12:00,0.7642,0.7643,0.7642,0.7642,404500000.0
2008-03-11 19:13:00,0.7642,0.76425,0.7642,0.7642,261700000.0
2008-03-11 19:14:00,0.7642,0.7643,0.7642,0.7643,65500000.0
2008-03-11 19:15:00,0.7643,0.76435,0.7643,0.7643,91100000.0
2008-03-11 19:16:00,0.7643,0.76435,0.7643,0.76435,86800000.0
2008-03-11 19:17:00,0.76435,0.7644,0.7643,0.76435,91400000.0
2008-03-11 19:18:00,0.76435,0.76435,0.76415,0.7642,895699989.0
2008-03-11 19:19:00,0.7642,0.76425,0.76415,0.7642,137300001.0
2008-03-11 19:20:00,0.7642,0.76425,0.7642,0.76425,105300000.0
2008-03-11 19:21:00,0.76425,0.76425,0.7641,0.7641,181800000.0
2008-03-11 19:22:00,0.7641,0.7642,0.7641,0.7642,173800000.0
2008-03-11 19:23:00,0.7642,0.76425,0.7642,0.7642,94300000.0
2008-03-11 19:24:00,0.7642,0.76445,0.7642,0.7644,113000000.0
2008-03-11 19:25:00,0.7644,0.7644,0.7644,0.7644,353600000.0
2008-03-11 19:26:00,0.7644,0.7644,0.7644,0.7644,171200000.0
2008-03-11 19:27:00,0.7644,0.7644,0.7643,0.76435,450200000.0
2008-03-11 19:28:00,0.76435,0.7644,0.7643,0.7644,533700000.0
2008-03-11 19:29:00,0.7644,0.7644,0.76435,0.7644,114700000.0
2008-03-11 19:30:00,0.7644,0.7644,0.7644,0.7644,102500000.0
2008-03-11 19:31:00,0.7644,0.7644,0.76425,0.76425,63000000.0
2008-03-11 19:32:00,0.76425,0.7643,0.7642,0.7643,85100000.0
2008-03-11 19:33:00,0.7643,0.76435,0.76425,0.7643,76600000.0
2008-03-11 19:34:00,0.7643,0.7643,0.7642,0.7643,190700000.0
2008-03-11 19:35:00,0.7643,0.7643,0.7643,0.7643,105700000.0
2008-03-11 19:36:00,0.7643,0.7643,0.7642,0.7642,304100000.0
2008-03-11 19:37:00,0.7642,0.7643,0.76415,0.7642,216400000.0
2008-03-11 19:38:00,0.7642,0.76425,0.7642,0.76425,140400000.0
2008-03-11 19:39:00,0.76425,0.7643,0.7642,0.7642,202500000.0
2008-03-11 19:40:00,0.7642,0.76425,0.7642,0.76425,520900000.0
2008-03-11 19:41:00,0.76425,0.76425,0.7642,0.7642,477400000.0
2008-03-11 19:42:00,0.7642,0.7642,0.7641,0.7642,462800000.0
2008-03-11 19:43:00,0.7642,0.7642,0.7642,0.7642,97000000.0
2008-03-11 19:44:00,0.7642,0.7642,0.7642,0.7642,100300000.0
2008-03-11 19:45:00,0.7642,0.7643,0.7642,0.7642,144000000.0
2008-03-11 19:46:00,0.7642,0.7643,0.7642,0.7642,216200000.0
2008-03-11 19:47:00,0.7642,0.7643,0.7642,0.7643,65900000.0
2008-03-11 19:48:00,0.7643,0.7643,0.7642,0.7642,651100000.0
2008-03-11 19:49:00,0.7642,0.7642,0.7642,0.7642,157800000.0
2008-03-11 19:50:00,0.7642,0.7643,0.7642,0.7643,114200000.0
2008-03-11 19:51:00,0.7643,0.7643,0.7642,0.7642,480500000.0
2008-03-11 19:52:00,0.7642,0.7642,0.7642,0.7642,98000000.0
2008-03-11 19:53:00,0.7642,0.7642,0.7642,0.7642,108000000.0
2008-03-11 19:54:00,0.7642,0.7642,0.7642,0.7642,101100000.0
2008-03-11 19:55:00,0.7642,0.7642,0.7641,0.7642,1121800000.0
2008-03-11 19:56:00,0.7642,0.76425,0.7642,0.76425,58600000.0
2008-03-11 19:57:00,0.76425,0.7643,0.7641,0.7642,99200000.0
2008-03-11 19:58:00,0.7642,0.7642,0.7641,0.76415,409300000.0
2008-03-11 19:59:00,0.76415,0.76415,0.764,0.76405,608700000.0
2008-03-11 20:00:00,0.76405,0.76405,0.76395,0.76395,421000000.0
2008-03-11 20:01:00,0.76395,0.764,0.76395,0.764,292100000.0
2008-03-11 20:02:00,0.764,0.76405,0.76395,0.76405,701100000.0
2008-03-11 20:03:00,0.76405,0.7641,0.764,0.76405,336000000.0
2008-03-11 20:04:00,0.76405,0.76405,0.764,0.76405,427800000.0
2008-03-11 20:05:00,0.76405,0.76405,0.764,0.764,276100000.0
2008-03-11 20:06:00,0.764,0.764,0.7638,0.7638,160600001.0
2008-03-11 20:07:00,0.7638,0.76385,0.76375,0.7638,349000000.0
2008-03-11 20:08:00,0.7638,0.7638,0.76365,0.7637,431700000.0
2008-03-11 20:09:00,0.7637,0.7639,0.7637,0.76385,174000001.0
2008-03-11 20:10:00,0.76385,0.76385,0.7638,0.76385,204400000.0
2008-03-11 20:11:00,0.76385,0.76405,0.7638,0.76395,378000000.0
2008-03-11 20:12:00,0.764,0.7641,0.764,0.76405,518900000.0
2008-03-11 20:13:00,0.76405,0.76435,0.764,0.7643,351800000.0
2008-03-11 20:14:00,0.7643,0.76435,0.7642,0.7642,320800000.0
2008-03-11 20:15:00,0.7642,0.7643,0.7642,0.76425,347100000.0
2008-03-11 20:16:00,0.76425,0.76425,0.7641,0.76415,477800000.0
2008-03-11 20:17:00,0.76415,0.7642,0.7641,0.7641,102000000.0
2008-03-11 20:18:00,0.7641,0.7641,0.76405,0.7641,31500000.0
2008-03-11 20:19:00,0.764,0.76405,0.76395,0.76395,260400000.0
2008-03-11 20:20:00,0.764,0.7641,0.764,0.7641,94900000.0
2008-03-11 20:21:00,0.7641,0.76415,0.7641,0.7641,90300000.0
2008-03-11 20:22:00,0.7641,0.76415,0.7641,0.7641,91700000.0
2008-03-11 20:23:00,0.7641,0.7641,0.7641,0.7641,105200000.0
2008-03-11 20:24:00,0.7641,0.7642,0.7641,0.7642,85200000.0
2008-03-11 20:25:00,0.7642,0.7642,0.7641,0.7642,358200000.0
2008-03-11 20:26:00,0.7642,0.7642,0.7641,0.7641,371300000.0
2008-03-11 20:27:00,0.7641,0.7642,0.764,0.76415,150000000.0
2008-03-11 20:28:00,0.76415,0.76425,0.76415,0.7642,180900000.0
2008-03-11 20:29:00,0.7642,0.7642,0.76415,0.76415,299100000.0
2008-03-11 20:30:00,0.76415,0.7642,0.76415,0.7642,92700000.0
2008-03-11 20:31:00,0.7642,0.7642,0.76415,0.7642,83100000.0
2008-03-11 20:32:00,0.7642,0.7642,0.7641,0.76415,88200000.0
2008-03-11 20:33:00,0.76415,0.76415,0.7641,0.76415,94900000.0
2008-03-11 20:34:00,0.76415,0.76415,0.7641,0.76415,64600000.0
2008-03-11 20:35:00,0.76415,0.76425,0.7641,0.76425,88100000.0
2008-03-11 20:36:00,0.76425,0.7643,0.76425,0.7643,80600000.0
2008-03-11 20:37:00,0.7643,0.7643,0.7643,0.7643,104900000.0
2008-03-11 20:38:00,0.7643,0.76435,0.76425,0.7643,94200000.0
2008-03-11 20:39:00,0.7643,0.7643,0.7643,0.7643,73500000.0
2008-03-11 20:40:00,0.7643,0.76435,0.76415,0.7642,337600000.0
2008-03-11 20:41:00,0.7642,0.7642,0.7641,0.76415,169800000.0
2008-03-11 20:42:00,0.76415,0.7643,0.76415,0.7643,231600000.0
2008-03-11 20:43:00,0.7643,0.7643,0.7642,0.7643,493100000.0
2008-03-11 20:44:00,0.7643,0.7643,0.7642,0.7642,183200000.0
2008-03-11 20:45:00,0.7642,0.7643,0.7642,0.76425,231800000.0
2008-03-11 20:46:00,0.76425,0.76435,0.76425,0.76435,70100000.0
2008-03-11 20:47:00,0.76435,0.7644,0.7643,0.76435,69900000.0
2008-03-11 20:48:00,0.76435,0.76445,0.76435,0.7644,95700000.0
2008-03-11 20:49:00,0.7644,0.76445,0.76435,0.7644,91000000.0
2008-03-11 20:50:00,0.7644,0.7645,0.7644,0.7645,92700000.0
2008-03-11 20:51:00,0.7645,0.7645,0.7644,0.76445,86300000.0
2008-03-11 20:52:00,0.76445,0.7645,0.76435,0.7644,153500000.0
2008-03-11 20:53:00,0.7644,0.76445,0.76435,0.7644,127200000.0
2008-03-11 20:54:00,0.7644,0.7644,0.7644,0.7644,89000000.0
2008-03-11 20:55:00,0.7644,0.7647,0.7643,0.76465,199100000.0
2008-03-11 20:56:00,0.7647,0.7648,0.76465,0.7647,443200000.0
2008-03-11 20:57:00,0.7647,0.7648,0.7647,0.7648,276000000.0
2008-03-11 20:58:00,0.7648,0.7648,0.76465,0.7647,274800000.0
2008-03-11 20:59:00,0.7647,0.7647,0.7647,0.7647,79200000.0
2008-03-11 21:00:00,0.7647,0.7648,0.7646,0.7647,293000000.0
2008-03-11 21:01:00,0.7647,0.7647,0.76455,0.76455,943900000.0
2008-03-11 21:02:00,0.76455,0.7646,0.76455,0.7646,740400000.0
2008-03-11 21:03:00,0.7646,0.7647,0.7645,0.7645,131000000.0
2008-03-11 21:04:00,0.7645,0.76465,0.7643,0.76435,271600000.0
2008-03-11 21:05:00,0.76435,0.7644,0.7643,0.7643,187500000.0
2008-03-11 21:06:00,0.7643,0.7643,0.7641,0.7641,155800000.0
2008-03-11 21:07:00,0.7641,0.7641,0.764,0.764,63500000.0
2008-03-11 21:08:00,0.764,0.764,0.7638,0.7638,184200000.0
2008-03-11 21:09:00,0.7638,0.7639,0.7638,0.7639,42000000.0
2008-03-11 21:10:00,0.7639,0.7639,0.7638,0.76385,92500000.0
2008-03-11 21:11:00,0.76385,0.76385,0.7638,0.7638,111400000.0
2008-03-11 21:12:00,0.7638,0.7638,0.7638,0.7638,96700000.0
2008-03-11 21:13:00,0.7638,0.7638,0.76375,0.7638,320600000.0
2008-03-11 21:14:00,0.7638,0.7638,0.7637,0.7637,199400000.0
2008-03-11 21:15:00,0.7637,0.76385,0.7637,0.7638,85400000.0
2008-03-11 21:16:00,0.7638,0.76385,0.7638,0.7638,119400000.0
2008-03-11 21:17:00,0.76385,0.7639,0.7638,0.7638,209400000.0
2008-03-11 21:18:00,0.7638,0.76395,0.76375,0.7638,596900000.0
2008-03-11 21:19:00,0.76375,0.7638,0.7637,0.7638,350400000.0
2008-03-11 21:20:00,0.7638,0.7639,0.7638,0.7639,66100000.0
2008-03-11 21:21:00,0.7639,0.7639,0.7638,0.7638,125100000.0
2008-03-11 21:22:00,0.7638,0.7639,0.7638,0.7639,120300000.0
2008-03-11 21:23:00,0.7639,0.764,0.7639,0.7639,599800000.0
2008-03-11 21:24:00,0.7639,0.764,0.7639,0.764,77500000.0
2008-03-11 21:25:00,0.764,0.764,0.7639,0.7639,73600000.0
2008-03-11 21:26:00,0.7639,0.7639,0.76385,0.7639,255800000.0
2008-03-11 21:27:00,0.7639,0.7639,0.76375,0.7639,349200000.0
2008-03-11 21:28:00,0.7639,0.7639,0.76385,0.7639,274400000.0
2008-03-11 21:29:00,0.7639,0.7643,0.7639,0.764,644700000.0
2008-03-11 21:30:00,0.764,0.76405,0.76385,0.76405,626800000.0
2008-03-11 21:31:00,0.76405,0.7641,0.764,0.764,363500000.0
2008-03-11 21:32:00,0.764,0.7641,0.76395,0.764,132400000.0
2008-03-11 21:33:00,0.764,0.7643,0.764,0.7643,311900000.0
2008-03-11 21:34:00,0.7643,0.7643,0.7642,0.7643,470000000.0
2008-03-11 21:35:00,0.7643,0.7643,0.7643,0.7643,34600000.0
2008-03-11 21:36:00,0.7642,0.7642,0.76415,0.7642,120100000.0
2008-03-11 21:37:00,0.7642,0.7642,0.76415,0.7642,141100000.0
2008-03-11 21:38:00,0.7642,0.76425,0.7642,0.76425,121000000.0
2008-03-11 21:39:00,0.76425,0.76425,0.7642,0.7642,409600000.0
2008-03-11 21:40:00,0.7642,0.7643,0.7642,0.7643,74300000.0
2008-03-11 21:41:00,0.7643,0.7643,0.76405,0.76415,502700000.0
2008-03-11 21:42:00,0.76415,0.7642,0.76405,0.7642,254800000.0
2008-03-11 21:43:00,0.7642,0.7643,0.7642,0.76425,443500000.0
2008-03-11 21:44:00,0.76425,0.7644,0.76425,0.76425,208100000.0
2008-03-11 21:45:00,0.76425,0.76425,0.7642,0.7642,449100000.0
2008-03-11 21:46:00,0.7642,0.7642,0.76405,0.7641,179400000.0
2008-03-11 21:47:00,0.7641,0.76415,0.7641,0.7641,152400000.0
2008-03-11 21:48:00,0.7641,0.7641,0.7641,0.7641,85700000.0
2008-03-11 21:49:00,0.7641,0.76425,0.7641,0.7642,121700000.0
2008-03-11 21:50:00,0.7642,0.7642,0.7642,0.7642,70300000.0
2008-03-11 21:51:00,0.7642,0.76425,0.76415,0.76425,83800000.0
2008-03-11 21:52:00,0.76425,0.7643,0.7642,0.7643,91700000.0
2008-03-11 21:53:00,0.7643,0.7643,0.76415,0.76415,416600000.0
2008-03-11 21:54:00,0.76415,0.7642,0.7641,0.7641,626900000.0
2008-03-11 21:55:00,0.7641,0.7641,0.76405,0.7641,191200000.0
2008-03-11 21:56:00,0.7641,0.7641,0.764,0.76405,151400000.0
2008-03-11 21:57:00,0.76405,0.7641,0.76405,0.7641,181900000.0
2008-03-11 21:58:00,0.7641,0.7641,0.76385,0.76385,187100000.0
2008-03-11 21:59:00,0.76385,0.7639,0.7638,0.7639,66000000.0
2008-03-11 22:00:00,0.7639,0.7639,0.7638,0.7639,66000000.0
2008-03-11 22:01:00,0.7639,0.76395,0.7639,0.7639,101700000.0
2008-03-11 22:02:00,0.7639,0.764,0.7639,0.76395,86200000.0
2008-03-11 22:03:00,0.76395,0.76395,0.76385,0.76385,102800000.0
2008-03-11 22:04:00,0.76385,0.764,0.76385,0.7639,131400000.0
2008-03-11 22:05:00,0.7639,0.7641,0.7639,0.764,105500000.0
2008-03-11 22:06:00,0.764,0.764,0.7639,0.764,111600000.0
2008-03-11 22:07:00,0.764,0.764,0.7639,0.7639,148700000.0
2008-03-11 22:08:00,0.7639,0.7639,0.7639,0.7639,42000000.0
2008-03-11 22:09:00,0.7639,0.7639,0.76385,0.7639,60300000.0
2008-03-11 22:10:00,0.7639,0.7639,0.7636,0.76365,490100000.0
2008-03-11 22:11:00,0.76365,0.7639,0.76365,0.7638,125200000.0
2008-03-11 22:12:00,0.7638,0.7639,0.76375,0.76375,115000000.0
2008-03-11 22:13:00,0.76375,0.76375,0.7637,0.76375,138900000.0
2008-03-11 22:14:00,0.76375,0.7638,0.76375,0.76375,55400000.0
2008-03-11 22:15:00,0.76375,0.7638,0.76375,0.7638,80500000.0
2008-03-11 22:16:00,0.7638,0.7638,0.7638,0.7638,42800000.0
2008-03-11 22:17:00,0.7638,0.7638,0.7637,0.7638,49400000.0
2008-03-11 22:18:00,0.7638,0.7639,0.7638,0.7639,153900000.0
2008-03-11 22:19:00,0.7639,0.76395,0.76385,0.7639,457000000.0
2008-03-11 22:20:00,0.7639,0.76395,0.7637,0.7638,100700000.0
2008-03-11 22:21:00,0.7638,0.76385,0.7638,0.76385,145700000.0
2008-03-11 22:22:00,0.7638,0.7638,0.7638,0.7638,123000000.0
2008-03-11 22:23:00,0.7638,0.7638,0.76375,0.7638,62200000.0
2008-03-11 22:24:00,0.7638,0.7639,0.76375,0.7638,307700000.0
2008-03-11 22:25:00,0.7638,0.7639,0.7638,0.7639,145300000.0
2008-03-11 22:26:00,0.7639,0.7639,0.76385,0.7639,122000000.0
2008-03-11 22:27:00,0.7639,0.7639,0.7638,0.7639,79000000.0
2008-03-11 22:28:00,0.7639,0.7639,0.7638,0.7638,73900000.0
2008-03-11 22:29:00,0.7638,0.7639,0.7638,0.76385,128700000.0
2008-03-11 22:30:00,0.7639,0.764,0.76385,0.76395,243000000.0
2008-03-11 22:31:00,0.76395,0.76405,0.76385,0.764,606100000.0
2008-03-11 22:32:00,0.764,0.764,0.76395,0.764,623800000.0
2008-03-11 22:33:00,0.764,0.764,0.7639,0.7639,295300000.0
2008-03-11 22:34:00,0.7639,0.76395,0.7638,0.76385,159200000.0
2008-03-11 22:35:00,0.76385,0.76395,0.76385,0.7639,282700000.0
2008-03-11 22:36:00,0.7639,0.76395,0.7639,0.7639,107400000.0
2008-03-11 22:37:00,0.7639,0.764,0.7639,0.764,89500000.0
2008-03-11 22:38:00,0.764,0.7641,0.764,0.76405,159800000.0
2008-03-11 22:39:00,0.76405,0.76415,0.76405,0.7641,488800000.0
2008-03-11 22:40:00,0.7641,0.7641,0.7639,0.76395,399300000.0
2008-03-11 22:41:00,0.76395,0.76395,0.7639,0.76395,300200000.0
2008-03-11 22:42:00,0.76395,0.764,0.7639,0.764,125500000.0
2008-03-11 22:43:00,0.764,0.764,0.7638,0.7638,173600000.0
2008-03-11 22:44:00,0.7638,0.76405,0.7638,0.764,142500000.0
2008-03-11 22:45:00,0.764,0.76415,0.764,0.76415,63900000.0
2008-03-11 22:46:00,0.76415,0.76415,0.764,0.76405,65100000.0
2008-03-11 22:47:00,0.76405,0.76405,0.764,0.76405,84900000.0
2008-03-11 22:48:00,0.76405,0.76405,0.764,0.764,67500000.0
2008-03-11 22:49:00,0.764,0.764,0.764,0.764,65000000.0
2008-03-11 22:50:00,0.764,0.76405,0.764,0.764,102900000.0
2008-03-11 22:51:00,0.764,0.764,0.76395,0.764,314300000.0
2008-03-11 22:52:00,0.764,0.764,0.764,0.764,44600000.0
2008-03-11 22:53:00,0.764,0.76405,0.764,0.764,87000000.0
2008-03-11 22:54:00,0.764,0.764,0.764,0.764,104800000.0
2008-03-11 22:55:00,0.764,0.76405,0.764,0.76405,84700000.0
2008-03-11 22:56:00,0.76405,0.76425,0.764,0.76415,84000000.0
2008-03-11 22:57:00,0.76415,0.7643,0.76415,0.7642,80200000.0
2008-03-11 22:58:00,0.7642,0.7643,0.7642,0.7642,97400000.0
2008-03-11 22:59:00,0.7642,0.76425,0.7642,0.7642,303500000.0
2008-03-11 23:00:00,0.7642,0.76425,0.7641,0.76415,2008000000.0
2008-03-11 23:01:00,0.76415,0.76415,0.76395,0.76395,1768000000.0
2008-03-11 23:02:00,0.7642,0.7642,0.7642,0.7642,1924700000.0
2008-03-11 23:03:00,0.7642,0.7642,0.764,0.764,1924700000.0
2008-03-11 23:04:00,0.764,0.7641,0.764,0.76405,178600000.0
2008-03-11 23:05:00,0.76405,0.7641,0.764,0.7641,437300000.0
2008-03-11 23:06:00,0.7641,0.7642,0.7641,0.7641,848100000.0
2008-03-11 23:07:00,0.7641,0.7641,0.7641,0.7641,964400000.0
2008-03-11 23:08:00,0.76405,0.7641,0.76405,0.76405,37500000.0
2008-03-11 23:09:00,0.76405,0.76405,0.764,0.764,168800000.0
2008-03-11 23:10:00,0.764,0.7641,0.764,0.7641,766400000.0
2008-03-11 23:11:00,0.7641,0.76415,0.76405,0.76405,426800000.0
2008-03-11 23:12:00,0.76405,0.76405,0.76405,0.76405,62100000.0
2008-03-11 23:13:00,0.76405,0.76405,0.764,0.764,63000000.0
2008-03-11 23:14:00,0.764,0.76405,0.764,0.76405,62100000.0
2008-03-11 23:15:00,0.76405,0.7643,0.76405,0.7643,621800000.0
2008-03-11 23:16:00,0.7643,0.7643,0.7641,0.7641,354300000.0
2008-03-11 23:17:00,0.7641,0.7642,0.7641,0.76415,1526900000.0
2008-03-11 23:18:00,0.76415,0.7642,0.76415,0.76415,1738600000.0
2008-03-11 23:19:00,0.76415,0.76415,0.7641,0.76415,1738200000.0
2008-03-11 23:20:00,0.76415,0.76415,0.7641,0.7641,1741600000.0
2008-03-11 23:21:00,0.7641,0.76415,0.7641,0.76415,1758600000.0
2008-03-11 23:22:00,0.76415,0.76415,0.76405,0.7641,1462300000.0
2008-03-11 23:23:00,0.7641,0.7641,0.76405,0.76405,152600000.0
2008-03-11 23:24:00,0.76405,0.76405,0.76405,0.76405,96700000.0
2008-03-11 23:25:00,0.76405,0.76405,0.76405,0.76405,62700000.0
2008-03-11 23:26:00,0.76405,0.7641,0.764,0.76405,103400000.0
2008-03-11 23:27:00,0.76405,0.7641,0.76405,0.7641,101600000.0
2008-03-11 23:28:00,0.7641,0.7641,0.764,0.76405,953300000.0
2008-03-11 23:29:00,0.76405,0.76405,0.76405,0.76405,64500000.0
2008-03-11 23:30:00,0.76405,0.76405,0.7639,0.76395,1124400000.0
2008-03-11 23:31:00,0.7644,0.7645,0.7644,0.7644,1391899967.0
2008-03-11 23:32:00,0.76375,0.7638,0.7637,0.7638,1391899967.0
2008-03-11 23:33:00,0.7638,0.7638,0.76375,0.76375,1348000000.0
2008-03-11 23:34:00,0.7646,0.7646,0.7645,0.7645,1919000000.0
2008-03-11 23:35:00,0.76375,0.76385,0.7637,0.76375,1919000000.0
2008-03-11 23:36:00,0.76375,0.7642,0.7637,0.7642,1480900000.0
2008-03-11 23:37:00,0.7642,0.7642,0.7635,0.7636,1661300000.0
2008-03-11 23:38:00,0.7646,0.7646,0.7646,0.7646,2049400002.0
2008-03-11 23:39:00,0.76375,0.76375,0.76355,0.76365,2049400002.0
2008-03-11 23:40:00,0.76365,0.7637,0.7636,0.7637,1753000000.0
2008-03-11 23:41:00,0.7637,0.7637,0.7636,0.7636,1414599999.0
2008-03-11 23:42:00,0.7636,0.7638,0.7636,0.7638,1981600000.0
2008-03-11 23:43:00,0.7645,0.7646,0.7645,0.7646,766100000.0
2008-03-11 23:45:00,0.7639,0.7639,0.7638,0.7638,766100000.0
2008-03-11 23:47:00,0.7638,0.7639,0.7638,0.7639,1764299988.0
2008-03-11 23:48:00,0.7646,0.7646,0.7644,0.7644,2072000000.0
2008-03-11 23:49:00,0.7643,0.7645,0.7643,0.7644,2072000000.0
2008-03-11 23:50:00,0.76395,0.76395,0.7639,0.76395,2072000000.0
2008-03-11 23:52:00,0.76405,0.76415,0.76405,0.7641,2065300000.0
2008-03-11 23:54:00,0.76415,0.76415,0.7641,0.76415,1794100000.0
2008-03-11 23:55:00,0.7645,0.7645,0.7644,0.7644,1960000000.0
2008-03-11 23:56:00,0.7645,0.7645,0.7644,0.7644,1960000000.0
2008-03-11 23:57:00,0.76415,0.76415,0.76405,0.7641,1960000000.0
2008-03-11 23:58:00,0.7646,0.7646,0.7645,0.7645,1817300000.0
2008-03-11 23:59:00,0.7646,0.7646,0.7645,0.7645,1817300000.0
2008-03-12 00:00:00,0.76415,0.76415,0.76405,0.7641,1817300000.0
2008-03-12 00:02:00,0.7646,0.7646,0.7645,0.7645,2005100000.0
2008-03-12 00:03:00,0.7644,0.7645,0.7644,0.7644,2005100000.0
2008-03-12 00:04:00,0.76415,0.7642,0.7641,0.7641,2005100000.0
2008-03-12 00:05:00,0.7641,0.7642,0.76405,0.7641,1266700000.0
2008-03-12 00:06:00,0.7641,0.76415,0.76405,0.76415,1267999978.0
2008-03-12 00:07:00,0.76415,0.7642,0.7641,0.76415,1166499988.0
2008-03-12 00:08:00,0.76415,0.7643,0.7641,0.76415,1034699997.0
2008-03-12 00:09:00,0.76415,0.76415,0.76405,0.76405,1000000000.0
2008-03-12 00:10:00,0.76405,0.7641,0.764,0.7641,1456000000.0
2008-03-12 00:11:00,0.7641,0.76415,0.7641,0.76415,1072000000.0
2008-03-12 00:12:00,0.76415,0.7642,0.7641,0.7642,1012000000.0
2008-03-12 00:13:00,0.7646,0.7646,0.7645,0.7645,2044000000.0
2008-03-12 00:14:00,0.7644,0.7646,0.7644,0.7645,2044000000.0
2008-03-12 00:15:00,0.76415,0.76415,0.76415,0.76415,2044000000.0
2008-03-12 00:16:00,0.76415,0.7642,0.76415,0.7642,1188700000.0
2008-03-12 00:17:00,0.7642,0.7643,0.76415,0.7643,1386000000.0
2008-03-12 00:18:00,0.7646,0.7646,0.7645,0.7645,1915300022.0
2008-03-12 00:19:00,0.7644,0.7644,0.7644,0.7644,1915300022.0
2008-03-12 00:20:00,0.7646,0.7646,0.7645,0.7645,1915300022.0
2008-03-12 00:22:00,0.7644,0.76445,0.7643,0.76445,1915300022.0
2008-03-12 00:23:00,0.76445,0.76445,0.76425,0.7643,1735399999.0
2008-03-12 00:24:00,0.7643,0.76445,0.76415,0.7643,1610200004.0
2008-03-12 00:25:00,0.7643,0.7644,0.7642,0.7643,1938499987.0
2008-03-12 00:26:00,0.7643,0.76445,0.7643,0.76445,2128200089.0
2008-03-12 00:27:00,0.76445,0.7646,0.7644,0.7644,1783699962.0
2008-03-12 00:29:00,0.7645,0.7645,0.7644,0.7645,1176200002.0
2008-03-12 00:30:00,0.7644,0.76445,0.7644,0.76445,1176200002.0
2008-03-12 00:31:00,0.7646,0.7646,0.7645,0.7646,2001500000.0
2008-03-12 00:32:00,0.7645,0.7646,0.7645,0.7646,2001500000.0
2008-03-12 00:34:00,0.7645,0.7645,0.7645,0.7645,2001500000.0
2008-03-12 00:35:00,0.7646,0.7646,0.7645,0.7646,2001500000.0
2008-03-12 00:37:00,0.7645,0.7645,0.7645,0.7645,2001500000.0
2008-03-12 00:38:00,0.7644,0.7645,0.7644,0.7644,2001500000.0
2008-03-12 00:39:00,0.76455,0.76475,0.76455,0.76455,2001500000.0
2008-03-12 00:40:00,0.76455,0.7646,0.76455,0.76455,1624799954.0
2008-03-12 00:43:00,0.7647,0.7648,0.7647,0.7648,1229900000.0
2008-03-12 00:44:00,0.7646,0.7646,0.7645,0.7646,1229900000.0
2008-03-12 00:45:00,0.7646,0.7646,0.7646,0.7646,877400000.0
2008-03-12 00:46:00,0.7646,0.7646,0.76455,0.7646,1007300000.0
2008-03-12 00:47:00,0.7647,0.7647,0.7647,0.7647,1359899999.0
2008-03-12 00:48:00,0.7645,0.7645,0.7644,0.7644,1359899999.0
2008-03-12 00:49:00,0.7644,0.7645,0.7644,0.7645,1430900000.0
2008-03-12 00:50:00,0.7645,0.7645,0.7644,0.7644,1605900000.0
2008-03-12 00:51:00,0.7644,0.7644,0.7644,0.7644,1588300000.0
2008-03-12 00:52:00,0.7644,0.7644,0.7644,0.7644,1701000000.0
2008-03-12 00:53:00,0.7644,0.7644,0.7644,0.7644,1712900000.0
2008-03-12 00:54:00,0.7644,0.7645,0.7644,0.7645,1267700000.0
2008-03-12 00:55:00,0.7648,0.7648,0.7647,0.7647,991300000.0
2008-03-12 00:57:00,0.7648,0.7648,0.7647,0.7647,991300000.0
2008-03-12 00:58:00,0.7648,0.7648,0.7648,0.7648,991300000.0
2008-03-12 00:59:00,0.7647,0.7647,0.7647,0.7647,991300000.0
2008-03-12 01:00:00,0.7645,0.7645,0.7645,0.7645,991300000.0
2008-03-12 01:02:00,0.7646,0.7646,0.7646,0.7646,1960099983.0
2008-03-12 01:03:00,0.76445,0.76445,0.7644,0.76445,1960099983.0
2008-03-12 01:04:00,0.76445,0.7647,0.7644,0.7645,1173899985.0
2008-03-12 01:06:00,0.7647,0.7647,0.7646,0.7646,1932800000.0
2008-03-12 01:07:00,0.7647,0.7647,0.7646,0.7646,1932800000.0
2008-03-12 01:08:00,0.7647,0.7647,0.7646,0.7646,1932800000.0
2008-03-12 01:09:00,0.7645,0.7646,0.7645,0.7646,1932800000.0
2008-03-12 01:10:00,0.7646,0.7646,0.7645,0.7645,1028000000.0
2008-03-12 01:11:00,0.7645,0.7645,0.7645,0.7645,1449300000.0
2008-03-12 01:12:00,0.7645,0.7645,0.7645,0.7645,1667600000.0
2008-03-12 01:13:00,0.7645,0.7646,0.7645,0.7645,2081500000.0
2008-03-12 01:16:00,0.7647,0.7647,0.7647,0.7647,1571200000.0
2008-03-12 01:17:00,0.7646,0.7647,0.7646,0.7646,1571200000.0
2008-03-12 01:18:00,0.7645,0.7645,0.7645,0.7645,1571200000.0
2008-03-12 01:19:00,0.7645,0.7645,0.7645,0.7645,2098400000.0
2008-03-12 01:20:00,0.7645,0.7645,0.7645,0.7645,1769600000.0
2008-03-12 01:21:00,0.7645,0.7645,0.7645,0.7645,1130400000.0
2008-03-12 01:22:00,0.7645,0.7645,0.7644,0.7645,1829200000.0
2008-03-12 01:23:00,0.7645,0.7645,0.7644,0.76445,1214100002.0
2008-03-12 01:24:00,0.7647,0.7648,0.7646,0.7648,1674299995.0
2008-03-12 01:25:00,0.76435,0.7644,0.7643,0.7644,1674299995.0
2008-03-12 01:26:00,0.7644,0.7644,0.7643,0.7644,1725099976.0
2008-03-12 01:27:00,0.7644,0.7644,0.7643,0.7644,1277199986.0
2008-03-12 01:28:00,0.7644,0.7644,0.7644,0.7644,1698000000.0
2008-03-12 01:32:00,0.7645,0.7646,0.76445,0.7646,1725400000.0
2008-03-12 01:33:00,0.7646,0.7646,0.7646,0.7646,1032000000.0
2008-03-12 01:34:00,0.7646,0.7646,0.7646,0.7646,1032000000.0
2008-03-12 01:35:00,0.7646,0.7646,0.7645,0.7646,1416200034.0
2008-03-12 01:36:00,0.7646,0.7646,0.7645,0.7646,1790300060.0
2008-03-12 01:37:00,0.7648,0.7648,0.7647,0.7647,435200000.0
2008-03-12 01:38:00,0.7645,0.7645,0.7644,0.7644,435200000.0
2008-03-12 01:39:00,0.7644,0.7645,0.7644,0.7645,327200000.0
2008-03-12 01:40:00,0.7645,0.7646,0.7645,0.7646,118400000.0
2008-03-12 01:41:00,0.7646,0.7647,0.76455,0.76455,736500000.0
2008-03-12 01:42:00,0.76455,0.7647,0.76455,0.7647,395100000.0
2008-03-12 01:43:00,0.7647,0.7648,0.7647,0.7648,145500000.0
2008-03-12 01:44:00,0.7648,0.7648,0.7648,0.7648,65100000.0
2008-03-12 01:45:00,0.7648,0.7648,0.7648,0.7648,201600000.0
2008-03-12 01:46:00,0.7648,0.7648,0.7646,0.7647,623199999.0
2008-03-12 01:47:00,0.7647,0.7647,0.7646,0.7647,455400000.0
2008-03-12 01:48:00,0.7647,0.7647,0.7646,0.7646,274700000.0
2008-03-12 01:49:00,0.7646,0.7646,0.7646,0.7646,581900000.0
2008-03-12 01:50:00,0.7646,0.7647,0.7646,0.7646,682400000.0
2008-03-12 01:51:00,0.7646,0.7646,0.7646,0.7646,720800000.0
2008-03-12 01:52:00,0.7646,0.7646,0.7646,0.7646,699600000.0
2008-03-12 01:53:00,0.7646,0.7647,0.7646,0.7647,661900000.0
2008-03-12 01:54:00,0.7647,0.7647,0.76465,0.7647,106600000.0
2008-03-12 01:55:00,0.7647,0.7647,0.7647,0.7647,40800000.0
2008-03-12 01:56:00,0.7647,0.7648,0.7647,0.7648,53300000.0
2008-03-12 01:57:00,0.7648,0.7648,0.7647,0.7647,344400000.0
2008-03-12 01:58:00,0.7647,0.7647,0.7647,0.7647,60400000.0
2008-03-12 02:00:00,0.76465,0.7647,0.76465,0.7647,162800000.0
2008-03-12 02:01:00,0.7647,0.7647,0.7646,0.7646,1661700000.0
2008-03-12 02:02:00,0.7647,0.7648,0.7647,0.7648,1403500000.0
2008-03-12 02:03:00,0.7647,0.7648,0.7647,0.7648,1403500000.0
2008-03-12 02:05:00,0.7647,0.7648,0.7647,0.7648,1403500000.0
2008-03-12 02:06:00,0.7649,0.7649,0.7649,0.7649,1403500000.0
2008-03-12 02:07:00,0.7646,0.7646,0.7646,0.7646,1403500000.0
2008-03-12 02:08:00,0.7646,0.7646,0.7646,0.7646,149200000.0
2008-03-12 02:09:00,0.7646,0.7646,0.76455,0.7646,232499998.0
2008-03-12 02:10:00,0.7646,0.7646,0.76455,0.76455,1993399927.0
2008-03-12 02:12:00,0.7648,0.7648,0.7647,0.7647,1229399996.0
2008-03-12 02:13:00,0.7648,0.7648,0.7647,0.7647,1229399996.0
2008-03-12 02:14:00,0.7646,0.7646,0.7646,0.7646,1229399996.0
2008-03-12 02:15:00,0.7645,0.7645,0.7645,0.7645,1229399996.0
2008-03-12 02:16:00,0.7646,0.7646,0.7645,0.7645,1229399996.0
2008-03-12 02:18:00,0.7644,0.7645,0.7644,0.7645,1229399996.0
2008-03-12 02:19:00,0.7646,0.7646,0.7645,0.7645,1229399996.0
2008-03-12 02:21:00,0.7644,0.7645,0.7644,0.7644,1229399996.0
2008-03-12 02:22:00,0.7645,0.7645,0.7644,0.7644,1229399996.0
2008-03-12 02:24:00,0.7646,0.7647,0.7646,0.7647,1229399996.0
2008-03-12 02:25:00,0.7647,0.7647,0.7647,0.7647,463700000.0
2008-03-12 02:26:00,0.7647,0.7647,0.7647,0.7647,442600000.0
2008-03-12 02:27:00,0.7647,0.7647,0.7647,0.7647,510000000.0
2008-03-12 02:28:00,0.7647,0.7647,0.7647,0.7647,510000000.0
2008-03-12 02:29:00,0.7647,0.7647,0.7647,0.7647,544200000.0
2008-03-12 02:30:00,0.7647,0.7647,0.7647,0.7647,506400000.0
2008-03-12 02:31:00,0.7647,0.7647,0.7647,0.7647,511200000.0
2008-03-12 02:32:00,0.7647,0.7647,0.7647,0.7647,508800000.0
2008-03-12 02:33:00,0.7647,0.7647,0.7647,0.7647,516000000.0
2008-03-12 02:34:00,0.7647,0.7647,0.7646,0.7646,724000000.0
2008-03-12 02:35:00,0.7643,0.7643,0.7642,0.7643,1799000001.0
2008-03-12 02:36:00,0.7647,0.7648,0.76465,0.7647,1799000001.0
2008-03-12 02:37:00,0.7647,0.7648,0.7647,0.7648,1016300000.0
2008-03-12 02:38:00,0.7648,0.7648,0.7647,0.7647,1904900001.0
2008-03-12 02:39:00,0.7643,0.7643,0.7642,0.7642,1946000000.0
2008-03-12 02:41:00,0.7641,0.7641,0.7641,0.7641,1946000000.0
2008-03-12 02:42:00,0.764,0.7641,0.764,0.764,1946000000.0
2008-03-12 02:43:00,0.7641,0.7641,0.764,0.7641,1946000000.0
2008-03-12 02:46:00,0.7647,0.7647,0.7647,0.7647,1946000000.0
2008-03-12 02:47:00,0.7641,0.7641,0.764,0.764,1218799999.0
2008-03-12 02:48:00,0.7648,0.7649,0.7648,0.7649,1218799999.0
2008-03-12 02:49:00,0.7649,0.765,0.7649,0.765,1491100000.0
2008-03-12 02:50:00,0.765,0.765,0.765,0.765,545900000.0
2008-03-12 02:51:00,0.765,0.765,0.765,0.765,579500000.0
2008-03-12 02:52:00,0.765,0.7651,0.765,0.7651,654000000.0
2008-03-12 02:53:00,0.7651,0.7651,0.7649,0.76495,1593200073.0
2008-03-12 02:54:00,0.76495,0.765,0.7649,0.7649,710700011.0
2008-03-12 02:55:00,0.7641,0.7641,0.764,0.764,530800000.0
2008-03-12 02:56:00,0.765,0.765,0.7649,0.765,530800000.0
2008-03-12 02:57:00,0.765,0.765,0.76475,0.7648,791200000.0
2008-03-12 02:58:00,0.7648,0.7648,0.7648,0.7648,2019700024.0
2008-03-12 02:59:00,0.7648,0.7648,0.7647,0.7648,1669800057.0
2008-03-12 03:00:00,0.7648,0.7648,0.7646,0.7646,1051100016.0
2008-03-12 03:01:00,0.7646,0.76475,0.7646,0.76465,769700018.0
2008-03-12 03:02:00,0.76465,0.7648,0.76465,0.7647,1261600015.0
2008-03-12 03:03:00,0.7641,0.7641,0.7641,0.7641,490000000.0
2008-03-12 03:04:00,0.7648,0.7648,0.7648,0.7648,490000000.0
2008-03-12 03:05:00,0.7648,0.7648,0.7648,0.7648,615600000.0
2008-03-12 03:06:00,0.7648,0.7649,0.7648,0.7649,711400000.0
2008-03-12 03:07:00,0.7649,0.7649,0.7648,0.7649,748200000.0
2008-03-12 03:08:00,0.7649,0.7649,0.7648,0.7648,1628199984.0
2008-03-12 03:09:00,0.7648,0.7648,0.7648,0.7648,517500000.0
2008-03-12 03:10:00,0.7648,0.7648,0.7647,0.7647,1660400001.0
2008-03-12 03:11:00,0.7641,0.7642,0.7641,0.7642,1024799991.0
2008-03-12 03:12:00,0.7643,0.7643,0.7642,0.7642,1024799991.0
2008-03-12 03:14:00,0.7647,0.7647,0.7645,0.7646,1024799991.0
2008-03-12 03:15:00,0.7646,0.7646,0.7645,0.7645,1710599999.0
2008-03-12 03:16:00,0.7645,0.7645,0.7645,0.7645,495000000.0
2008-03-12 03:17:00,0.7645,0.7645,0.76445,0.76445,757400000.0
2008-03-12 03:18:00,0.7643,0.7643,0.7642,0.7642,519900000.0
2008-03-12 03:19:00,0.7641,0.7642,0.7641,0.7642,519900000.0
2008-03-12 03:20:00,0.7645,0.7645,0.7645,0.7645,519900000.0
2008-03-12 03:21:00,0.7645,0.7645,0.7644,0.7645,653900009.0
2008-03-12 03:22:00,0.7645,0.7645,0.7643,0.7644,1864100006.0
2008-03-12 03:23:00,0.7641,0.7643,0.7641,0.7643,1543900000.0
2008-03-12 03:24:00,0.7644,0.7644,0.7643,0.7643,1543900000.0
2008-03-12 03:25:00,0.7643,0.7643,0.7643,0.7643,729000000.0
2008-03-12 03:26:00,0.7641,0.7642,0.7641,0.7641,1517900027.0
2008-03-12 03:27:00,0.7642,0.7642,0.7641,0.7642,1517900027.0
2008-03-12 03:30:00,0.7643,0.7643,0.7642,0.7642,1517900027.0
2008-03-12 03:31:00,0.7643,0.7643,0.7642,0.7642,1517900027.0
2008-03-12 03:32:00,0.7642,0.7642,0.7642,0.7642,675100004.0
2008-03-12 03:33:00,0.7642,0.7642,0.7642,0.7642,669500000.0
2008-03-12 03:34:00,0.7641,0.7641,0.7641,0.7641,1609000000.0
2008-03-12 03:35:00,0.7643,0.7643,0.7643,0.7643,1609000000.0
2008-03-12 03:36:00,0.7643,0.7644,0.7643,0.7644,770300011.0
2008-03-12 03:37:00,0.7643,0.7643,0.7643,0.7643,2099400000.0
2008-03-12 03:38:00,0.7643,0.7644,0.7642,0.7643,2099400000.0
2008-03-12 03:39:00,0.7643,0.7643,0.7642,0.7642,2139000000.0
2008-03-12 03:40:00,0.7642,0.7642,0.7642,0.7642,611500000.0
2008-03-12 03:41:00,0.7641,0.7642,0.7641,0.7642,1768099994.0
2008-03-12 03:42:00,0.7641,0.7641,0.7639,0.764,1768099994.0
2008-03-12 03:44:00,0.764,0.7641,0.764,0.7641,606700002.0
2008-03-12 03:45:00,0.7641,0.7641,0.7641,0.7641,512200000.0
2008-03-12 03:46:00,0.7641,0.7641,0.764,0.764,1178000000.0
2008-03-12 03:47:00,0.7641,0.7641,0.7641,0.7641,815100000.0
2008-03-12 03:48:00,0.764,0.764,0.764,0.764,815100000.0
2008-03-12 03:49:00,0.764,0.764,0.7639,0.764,458700000.0
2008-03-12 03:50:00,0.764,0.764,0.764,0.764,422800000.0
2008-03-12 03:51:00,0.764,0.764,0.764,0.764,39800000.0
2008-03-12 03:52:00,0.764,0.764,0.764,0.764,653200000.0
2008-03-12 03:55:00,0.7642,0.7642,0.7641,0.7641,2136000000.0
2008-03-12 03:56:00,0.764,0.764,0.764,0.764,2136000000.0
2008-03-12 03:58:00,0.7642,0.7642,0.7641,0.7641,167200000.0
2008-03-12 03:59:00,0.76405,0.76405,0.76405,0.76405,167200000.0
2008-03-12 04:00:00,0.76405,0.76405,0.764,0.764,1910400000.0
2008-03-12 04:01:00,0.764,0.7641,0.764,0.764,1214800000.0
2008-03-12 04:02:00,0.764,0.7641,0.764,0.764,2007599999.0
2008-03-12 04:03:00,0.764,0.7641,0.764,0.7641,1582200000.0
2008-03-12 04:04:00,0.7641,0.7641,0.7641,0.7641,202600000.0
2008-03-12 04:05:00,0.7641,0.7641,0.7641,0.7641,519700000.0
2008-03-12 04:06:00,0.7641,0.7641,0.7641,0.7641,912200000.0
2008-03-12 04:07:00,0.7641,0.7641,0.7641,0.7641,1594499973.0
2008-03-12 04:08:00,0.7641,0.7641,0.7641,0.7641,1590400003.0
2008-03-12 04:09:00,0.7641,0.7642,0.7641,0.76415,2027100002.0
2008-03-12 04:10:00,0.7641,0.7641,0.7641,0.7641,1590400000.0
2008-03-12 04:11:00,0.7641,0.7642,0.7641,0.7642,1590400000.0
2008-03-12 04:12:00,0.7642,0.76425,0.7642,0.7642,1693800002.0
2008-03-12 04:13:00,0.7642,0.7642,0.7641,0.7641,1612200000.0
2008-03-12 04:14:00,0.7642,0.7642,0.7641,0.7641,1612200000.0
2008-03-12 04:15:00,0.7642,0.7642,0.7641,0.7642,1612200000.0
2008-03-12 04:16:00,0.7641,0.7642,0.7641,0.7642,1612200000.0
2008-03-12 04:17:00,0.7641,0.7642,0.7641,0.7642,1612200000.0
2008-03-12 04:18:00,0.7643,0.7643,0.7641,0.7641,1612200000.0
2008-03-12 04:19:00,0.7642,0.7642,0.7642,0.7642,1612200000.0
2008-03-12 04:20:00,0.7642,0.7643,0.7642,0.7642,1612200000.0
2008-03-12 04:21:00,0.7643,0.7643,0.7642,0.7642,929500000.0
2008-03-12 04:23:00,0.7641,0.7641,0.7641,0.7641,929500000.0
2008-03-12 04:24:00,0.76425,0.76425,0.7642,0.7642,929500000.0
2008-03-12 04:25:00,0.7641,0.7641,0.7641,0.7641,803900000.0
2008-03-12 04:26:00,0.7642,0.7642,0.7642,0.7642,803900000.0
2008-03-12 04:27:00,0.7642,0.7643,0.7642,0.7642,803800000.0
2008-03-12 04:28:00,0.7642,0.7642,0.7642,0.7642,1205800000.0
2008-03-12 04:29:00,0.7642,0.7642,0.7641,0.7642,999800001.0
2008-03-12 04:30:00,0.7641,0.7642,0.7641,0.7642,999800001.0
2008-03-12 04:31:00,0.7642,0.7642,0.7641,0.7642,999800001.0
2008-03-12 04:32:00,0.764,0.764,0.764,0.764,1231599997.0
2008-03-12 04:33:00,0.7639,0.7641,0.7639,0.764,1231599997.0
2008-03-12 04:34:00,0.7642,0.7642,0.7641,0.7642,1231599997.0
2008-03-12 04:35:00,0.7642,0.7642,0.7641,0.7641,807900031.0
2008-03-12 04:36:00,0.7641,0.7642,0.7641,0.7642,1149400006.0
2008-03-12 04:37:00,0.7642,0.7643,0.7642,0.7643,703200000.0
2008-03-12 04:38:00,0.7643,0.7643,0.7642,0.7642,1521000000.0
2008-03-12 04:39:00,0.7642,0.7642,0.7642,0.7642,2042000000.0
2008-03-12 04:40:00,0.7642,0.7642,0.7641,0.7642,1787500000.0
2008-03-12 04:41:00,0.7642,0.7643,0.7642,0.7642,1086400000.0
2008-03-12 04:42:00,0.7642,0.7643,0.7642,0.7642,364400000.0
2008-03-12 04:43:00,0.7642,0.7642,0.7642,0.7642,113500000.0
2008-03-12 04:44:00,0.7642,0.7642,0.7641,0.7641,1161500009.0
2008-03-12 04:45:00,0.7635,0.7635,0.7634,0.7634,1779599967.0
2008-03-12 04:46:00,0.7635,0.7635,0.7634,0.7634,1779599967.0
2008-03-12 04:47:00,0.7635,0.7635,0.7632,0.7633,1779599967.0
2008-03-12 04:48:00,0.7634,0.7634,0.7634,0.7634,1779599967.0
2008-03-12 04:49:00,0.7633,0.7634,0.7632,0.7632,1779599967.0
2008-03-12 04:50:00,0.7631,0.7632,0.7631,0.7632,1779599967.0
2008-03-12 04:52:00,0.7633,0.7634,0.7632,0.7633,1779599967.0
2008-03-12 04:53:00,0.7641,0.7641,0.7641,0.7641,1779599967.0
2008-03-12 04:54:00,0.7641,0.7641,0.7641,0.7641,1097199978.0
2008-03-12 04:55:00,0.7641,0.7641,0.7641,0.7641,2055000070.0
2008-03-12 04:56:00,0.7633,0.7633,0.7631,0.7631,1451900003.0
2008-03-12 04:57:00,0.7632,0.7633,0.7632,0.7632,1451900003.0
2008-03-12 04:58:00,0.7633,0.7633,0.7632,0.7633,1451900003.0
2008-03-12 04:59:00,0.7632,0.7634,0.7632,0.7633,1451900003.0
2008-03-12 05:00:00,0.7634,0.7634,0.7633,0.7633,1451900003.0
2008-03-12 05:01:00,0.7632,0.7634,0.7632,0.7633,1451900003.0
2008-03-12 05:05:00,0.7641,0.7641,0.7641,0.7641,1451900003.0
2008-03-12 05:06:00,0.7633,0.7634,0.7633,0.7634,663300009.0
2008-03-12 05:07:00,0.7635,0.7635,0.7634,0.7634,663300009.0
2008-03-12 05:08:00,0.7635,0.7636,0.7634,0.7635,663300009.0
2008-03-12 05:09:00,0.7636,0.7636,0.7635,0.7636,663300009.0
2008-03-12 05:10:00,0.7635,0.7637,0.7635,0.7637,663300009.0
2008-03-12 05:11:00,0.7636,0.7637,0.7636,0.7636,663300009.0
2008-03-12 05:12:00,0.7635,0.7636,0.7635,0.7636,663300009.0
2008-03-12 05:13:00,0.7641,0.76415,0.7641,0.76415,663300009.0
2008-03-12 05:14:00,0.76415,0.76415,0.76415,0.76415,511200000.0
2008-03-12 05:15:00,0.76415,0.7642,0.76415,0.7642,526600000.0
2008-03-12 05:16:00,0.7642,0.7642,0.76415,0.76415,762300000.0
2008-03-12 05:17:00,0.76415,0.7643,0.76415,0.7642,774700000.0
2008-03-12 05:18:00,0.7642,0.7643,0.76415,0.76415,1728500002.0
2008-03-12 05:19:00,0.76415,0.7642,0.76415,0.7642,855200000.0
2008-03-12 05:20:00,0.7642,0.7642,0.7642,0.7642,861000000.0
2008-03-12 05:21:00,0.7642,0.7643,0.76415,0.76415,1422900001.0
2008-03-12 05:22:00,0.76415,0.76415,0.76415,0.76415,506400000.0
2008-03-12 05:23:00,0.76415,0.76415,0.76415,0.76415,508800000.0
2008-03-12 05:24:00,0.76415,0.7643,0.76415,0.76415,589200000.0
2008-03-12 05:25:00,0.76415,0.76415,0.76415,0.76415,508800000.0
2008-03-12 05:26:00,0.76415,0.76415,0.76415,0.76415,508800000.0
2008-03-12 05:27:00,0.76415,0.76415,0.76415,0.76415,504000000.0
2008-03-12 05:28:00,0.76415,0.76415,0.76415,0.76415,511200000.0
2008-03-12 05:29:00,0.76415,0.76415,0.76415,0.76415,506400000.0
2008-03-12 05:30:00,0.76415,0.7642,0.7641,0.7641,1690800061.0
2008-03-12 05:31:00,0.7637,0.7637,0.7636,0.7636,1214799995.0
2008-03-12 05:32:00,0.7641,0.7641,0.7639,0.7639,1214799995.0
2008-03-12 05:33:00,0.7637,0.7637,0.7636,0.7636,1265800000.0
2008-03-12 05:34:00,0.7635,0.7635,0.7635,0.7635,1265800000.0
2008-03-12 05:37:00,0.7637,0.7637,0.7636,0.7636,1265800000.0
2008-03-12 05:38:00,0.764,0.76415,0.764,0.764,1265800000.0
2008-03-12 05:39:00,0.7635,0.7636,0.7633,0.7633,1541100001.0
2008-03-12 05:40:00,0.7634,0.7634,0.7633,0.7634,1541100001.0
2008-03-12 05:41:00,0.7639,0.764,0.7638,0.7638,1541100001.0
2008-03-12 05:42:00,0.7634,0.7634,0.7634,0.7634,2018100005.0
2008-03-12 05:43:00,0.7633,0.7634,0.7633,0.7633,2018100005.0
2008-03-12 05:44:00,0.7634,0.7634,0.7633,0.7633,2018100005.0
2008-03-12 05:45:00,0.7634,0.7634,0.7633,0.7633,2018100005.0
2008-03-12 05:46:00,0.7634,0.7634,0.7633,0.7633,2018100005.0
2008-03-12 05:47:00,0.7634,0.7634,0.7632,0.7633,2018100005.0
2008-03-12 05:48:00,0.7632,0.7632,0.7631,0.7631,1878799974.0
2008-03-12 05:49:00,0.7634,0.7635,0.763,0.7631,1878799974.0
2008-03-12 05:50:00,0.7633,0.7633,0.7632,0.7632,1873699999.0
2008-03-12 05:51:00,0.7633,0.7633,0.7633,0.7633,1873699999.0
2008-03-12 05:52:00,0.7634,0.7634,0.7633,0.7633,1873699999.0
2008-03-12 05:53:00,0.7632,0.7633,0.7632,0.7632,1873699999.0
2008-03-12 05:54:00,0.7632,0.7633,0.7632,0.7633,1873699999.0
2008-03-12 05:55:00,0.7637,0.7642,0.7637,0.7642,1873200000.0
2008-03-12 05:56:00,0.7643,0.7643,0.764,0.7641,1873200000.0
2008-03-12 05:57:00,0.764,0.7641,0.764,0.764,1873200000.0
2008-03-12 05:58:00,0.7641,0.7642,0.7641,0.7642,1873200000.0
2008-03-12 05:59:00,0.7641,0.7643,0.7641,0.7643,1873200000.0
2008-03-12 06:00:00,0.7642,0.7643,0.7642,0.7643,1873200000.0
2008-03-12 06:01:00,0.7642,0.7643,0.7642,0.7642,1873200000.0
2008-03-12 06:02:00,0.7643,0.7643,0.7642,0.7642,1873200000.0
2008-03-12 06:03:00,0.7633,0.7633,0.7633,0.7633,1873200000.0
2008-03-12 06:04:00,0.7633,0.7633,0.7633,0.7633,2046700000.0
2008-03-12 06:05:00,0.7633,0.7635,0.7633,0.7634,2034999996.0
2008-03-12 06:06:00,0.7643,0.7643,0.7642,0.7642,1717200000.0
2008-03-12 06:07:00,0.7635,0.7635,0.7635,0.7635,1717200000.0
2008-03-12 06:08:00,0.7635,0.76365,0.76345,0.7635,1486299991.0
2008-03-12 06:09:00,0.7635,0.7636,0.76345,0.76355,1388900001.0
2008-03-12 06:10:00,0.76355,0.7637,0.76355,0.7636,1733699938.0
2008-03-12 06:11:00,0.7636,0.7637,0.7636,0.76365,1858799912.0
2008-03-12 06:12:00,0.7641,0.7642,0.7641,0.7642,1577100000.0
2008-03-12 06:13:00,0.7641,0.7642,0.7641,0.7641,1577100000.0
2008-03-12 06:14:00,0.7642,0.7642,0.7641,0.7641,1577100000.0
2008-03-12 06:15:00,0.7642,0.7642,0.7641,0.7641,1577100000.0
2008-03-12 06:16:00,0.7642,0.7642,0.7641,0.7641,1577100000.0
2008-03-12 06:17:00,0.764,0.7641,0.764,0.764,1577100000.0
2008-03-12 06:18:00,0.7639,0.7639,0.7639,0.7639,1577100000.0
2008-03-12 06:19:00,0.7638,0.7639,0.7638,0.7639,1577100000.0
2008-03-12 06:20:00,0.7638,0.7638,0.7638,0.7638,1577100000.0
2008-03-12 06:22:00,0.7636,0.7638,0.7636,0.7637,1577100000.0
2008-03-12 06:23:00,0.7638,0.7638,0.7638,0.7638,1577100000.0
2008-03-12 06:24:00,0.7636,0.7638,0.7636,0.7638,1577100000.0
2008-03-12 06:25:00,0.76355,0.7636,0.76355,0.76355,1577100000.0
2008-03-12 06:26:00,0.76355,0.76355,0.76355,0.76355,513600000.0
2008-03-12 06:27:00,0.76355,0.76355,0.76355,0.76355,504000000.0
2008-03-12 06:28:00,0.76355,0.76355,0.76355,0.76355,511200000.0
2008-03-12 06:29:00,0.76355,0.7636,0.76355,0.7636,595800000.0
2008-03-12 06:30:00,0.7636,0.7636,0.76355,0.7636,948200000.0
2008-03-12 06:31:00,0.7636,0.7636,0.7635,0.7635,627500000.0
2008-03-12 06:32:00,0.7636,0.7638,0.7635,0.7638,627500000.0
2008-03-12 06:33:00,0.7636,0.7636,0.76355,0.76355,627500000.0
2008-03-12 06:34:00,0.76355,0.7636,0.76355,0.7636,704800000.0
2008-03-12 06:35:00,0.7636,0.7636,0.7636,0.7636,877400000.0
2008-03-12 06:36:00,0.7636,0.7636,0.7636,0.7636,869200000.0
2008-03-12 06:37:00,0.7636,0.7636,0.7636,0.7636,877400000.0
2008-03-12 06:38:00,0.7636,0.7636,0.76355,0.76355,530200000.0
2008-03-12 06:39:00,0.76355,0.76355,0.7633,0.7633,1329800027.0
2008-03-12 06:40:00,0.7636,0.7636,0.7635,0.7635,1479299998.0
2008-03-12 06:41:00,0.7634,0.7635,0.7633,0.7635,1479299998.0
2008-03-12 06:42:00,0.7635,0.7635,0.7635,0.7635,1660600000.0
2008-03-12 06:43:00,0.7635,0.7635,0.7633,0.7634,1501199995.0
2008-03-12 06:44:00,0.7635,0.7636,0.7635,0.7635,1315600010.0
2008-03-12 06:45:00,0.7634,0.7634,0.7633,0.7634,1315600010.0
2008-03-12 06:46:00,0.7634,0.7635,0.7633,0.7633,1762200004.0
2008-03-12 06:47:00,0.7633,0.7633,0.763,0.7631,982400000.0
2008-03-12 06:48:00,0.7631,0.7634,0.7631,0.7633,1924900001.0
2008-03-12 06:49:00,0.7633,0.7634,0.7633,0.7633,1159200000.0
2008-03-12 06:50:00,0.7633,0.7633,0.7633,0.7633,1669800000.0
2008-03-12 06:52:00,0.7632,0.7633,0.7632,0.7632,1880900000.0
2008-03-12 06:53:00,0.76325,0.7633,0.76325,0.76325,1880900000.0
2008-03-12 06:55:00,0.7632,0.7632,0.7631,0.7631,241100000.0
2008-03-12 06:56:00,0.7632,0.7632,0.7631,0.7631,241100000.0
2008-03-12 06:57:00,0.7632,0.7632,0.7631,0.7632,241100000.0
2008-03-12 06:58:00,0.7631,0.7632,0.7631,0.7631,241100000.0
2008-03-12 06:59:00,0.76415,0.76425,0.764,0.7642,241100000.0
2008-03-12 07:00:00,0.7642,0.7644,0.7642,0.7643,173200000.0
2008-03-12 07:01:00,0.7643,0.7643,0.7642,0.7642,257900000.0
2008-03-12 07:02:00,0.7642,0.7643,0.7642,0.76425,517800000.0
2008-03-12 07:03:00,0.76425,0.7643,0.76425,0.7643,106400000.0
2008-03-12 07:04:00,0.7643,0.7643,0.7642,0.7642,285700000.0
2008-03-12 07:05:00,0.7642,0.7643,0.7642,0.7643,357600000.0
2008-03-12 07:06:00,0.7643,0.7643,0.7642,0.7643,124500000.0
2008-03-12 07:07:00,0.7643,0.7643,0.7641,0.7641,207100000.0
2008-03-12 07:08:00,0.7641,0.7641,0.7641,0.7641,50100000.0
2008-03-12 07:09:00,0.7641,0.7641,0.7641,0.7641,47200000.0
2008-03-12 07:10:00,0.7641,0.7642,0.764,0.7641,171300000.0
2008-03-12 07:11:00,0.7641,0.7642,0.764,0.764,170300000.0
2008-03-12 07:12:00,0.764,0.7641,0.7639,0.7641,91600000.0
2008-03-12 07:13:00,0.7641,0.7642,0.7641,0.7641,54100000.0
2008-03-12 07:14:00,0.7641,0.76415,0.76395,0.7641,360800000.0
2008-03-12 07:15:00,0.7641,0.7641,0.764,0.7641,91599999.0
2008-03-12 07:16:00,0.7641,0.7642,0.7641,0.7641,125400000.0
2008-03-12 07:17:00,0.7641,0.7641,0.76395,0.764,282900000.0
2008-03-12 07:18:00,0.764,0.764,0.7638,0.7638,254700000.0
2008-03-12 07:19:00,0.7638,0.7639,0.7638,0.7638,71400000.0
2008-03-12 07:20:00,0.7638,0.7638,0.7637,0.7638,172500000.0
2008-03-12 07:21:00,0.7638,0.7638,0.7638,0.7638,43000000.0
2008-03-12 07:22:00,0.7638,0.7638,0.76365,0.76365,143600000.0
2008-03-12 07:23:00,0.76365,0.7637,0.76365,0.7637,144800000.0
2008-03-12 07:24:00,0.7637,0.7637,0.7637,0.7637,64900000.0
2008-03-12 07:25:00,0.7637,0.7638,0.7637,0.7638,43500000.0
2008-03-12 07:26:00,0.7638,0.7638,0.7638,0.7638,42800000.0
2008-03-12 07:27:00,0.7638,0.764,0.76375,0.7638,187500000.0
2008-03-12 07:28:00,0.7638,0.7638,0.7636,0.7636,128000000.0
2008-03-12 07:29:00,0.7636,0.7637,0.7635,0.7636,118600002.0
2008-03-12 07:30:00,0.7636,0.7636,0.7635,0.7635,551500000.0
2008-03-12 07:31:00,0.7635,0.7635,0.7635,0.7635,1144000000.0
2008-03-12 07:32:00,0.7635,0.7637,0.7635,0.7637,394500001.0
2008-03-12 07:33:00,0.7636,0.7637,0.7636,0.7636,178200000.0
2008-03-12 07:34:00,0.7636,0.7636,0.7636,0.7636,491900000.0
2008-03-12 07:35:00,0.7636,0.7636,0.7636,0.7636,42200000.0
2008-03-12 07:36:00,0.7636,0.7638,0.7636,0.7637,251800000.0
2008-03-12 07:37:00,0.7636,0.7637,0.7635,0.76355,198800000.0
2008-03-12 07:38:00,0.7632,0.7632,0.7631,0.7631,1883200000.0
2008-03-12 07:39:00,0.7632,0.7632,0.7631,0.7632,1883200000.0
2008-03-12 07:40:00,0.76355,0.76355,0.76355,0.76355,1883200000.0
2008-03-12 07:41:00,0.76355,0.76355,0.76355,0.76355,897600000.0
2008-03-12 07:42:00,0.7631,0.7631,0.7631,0.7631,458600009.0
2008-03-12 07:43:00,0.7636,0.7637,0.76355,0.7637,458600009.0
2008-03-12 07:44:00,0.7637,0.7637,0.76355,0.76355,481000000.0
2008-03-12 07:45:00,0.76355,0.7636,0.7635,0.7636,1071000000.0
2008-03-12 07:46:00,0.7636,0.7636,0.7636,0.7636,43600000.0
2008-03-12 07:47:00,0.7636,0.7636,0.7634,0.7635,154400000.0
2008-03-12 07:48:00,0.7635,0.7635,0.7634,0.7635,217100000.0
2008-03-12 07:49:00,0.7635,0.7635,0.7633,0.7633,132000000.0
2008-03-12 07:50:00,0.7633,0.7634,0.7633,0.7634,93200000.0
2008-03-12 07:51:00,0.7634,0.7634,0.7634,0.7634,43200000.0
2008-03-12 07:52:00,0.7634,0.7634,0.7631,0.7631,203400000.0
2008-03-12 07:53:00,0.7631,0.7631,0.76295,0.7631,383700000.0
2008-03-12 07:54:00,0.7631,0.7631,0.76305,0.7631,296900000.0
2008-03-12 07:55:00,0.7631,0.7632,0.7631,0.7631,97000000.0
2008-03-12 07:56:00,0.7631,0.7632,0.7631,0.7632,43600000.0
2008-03-12 07:57:00,0.7633,0.7633,0.7631,0.7632,77700000.0
2008-03-12 07:58:00,0.7632,0.7632,0.7631,0.7632,93800000.0
2008-03-12 07:59:00,0.7632,0.7632,0.76315,0.7632,75400000.0
2008-03-12 08:00:00,0.7632,0.7632,0.7632,0.7632,20400000.0
2008-03-12 08:01:00,0.763,0.76315,0.763,0.763,838000000.0
2008-03-12 08:02:00,0.763,0.763,0.76295,0.763,1565300000.0
2008-03-12 08:03:00,0.7628,0.7628,0.7627,0.7628,1847600004.0
2008-03-12 08:04:00,0.763,0.7631,0.76295,0.763,1847600004.0
2008-03-12 08:05:00,0.7629,0.763,0.7629,0.7629,2130000000.0
2008-03-12 08:06:00,0.763,0.7631,0.763,0.7631,2130000000.0
2008-03-12 08:08:00,0.763,0.7631,0.763,0.763,2130000000.0
2008-03-12 08:09:00,0.763,0.7631,0.763,0.7631,2130000000.0
2008-03-12 08:10:00,0.7631,0.7631,0.76295,0.76295,1642699986.0
2008-03-12 08:11:00,0.76295,0.763,0.76295,0.763,1454700001.0
2008-03-12 08:12:00,0.763,0.763,0.76295,0.76295,1363500000.0
2008-03-12 08:13:00,0.7636,0.7636,0.7635,0.7635,1195700000.0
2008-03-12 08:14:00,0.7636,0.7636,0.7635,0.7635,1195700000.0
2008-03-12 08:15:00,0.7636,0.7636,0.7635,0.7636,1195700000.0
2008-03-12 08:16:00,0.7635,0.7636,0.7635,0.7635,1195700000.0
2008-03-12 08:17:00,0.7634,0.7635,0.7634,0.7635,1195700000.0
2008-03-12 08:18:00,0.7636,0.7638,0.7636,0.7637,1195700000.0
2008-03-12 08:19:00,0.7636,0.7637,0.7636,0.7636,1195700000.0
2008-03-12 08:20:00,0.763,0.76305,0.76295,0.76295,1195700000.0
2008-03-12 08:21:00,0.7639,0.764,0.7638,0.764,1159800000.0
2008-03-12 08:22:00,0.7641,0.7641,0.764,0.764,1159800000.0
2008-03-12 08:23:00,0.7641,0.7643,0.7641,0.7641,1159800000.0
2008-03-12 08:24:00,0.7629,0.7629,0.7629,0.7629,1159800000.0
2008-03-12 08:25:00,0.764,0.7641,0.764,0.7641,1445600000.0
2008-03-12 08:26:00,0.764,0.7641,0.764,0.7641,1445600000.0
2008-03-12 08:27:00,0.764,0.7641,0.764,0.764,1445600000.0
2008-03-12 08:28:00,0.7641,0.7641,0.764,0.764,1445600000.0
2008-03-12 08:29:00,0.7641,0.7641,0.764,0.764,1445600000.0
2008-03-12 08:30:00,0.763,0.763,0.7629,0.76295,1445600000.0
2008-03-12 08:31:00,0.76295,0.763,0.76295,0.763,748900000.0
2008-03-12 08:32:00,0.7643,0.7643,0.7642,0.7643,2024200010.0
2008-03-12 08:33:00,0.7644,0.7644,0.7643,0.7644,2024200010.0
2008-03-12 08:34:00,0.7645,0.7646,0.7644,0.7645,2024200010.0
2008-03-12 08:35:00,0.7646,0.7646,0.7645,0.7646,2024200010.0
2008-03-12 08:36:00,0.7645,0.7647,0.7645,0.7646,2024200010.0
2008-03-12 08:37:00,0.7631,0.7632,0.7631,0.7632,2024200010.0
2008-03-12 08:38:00,0.7632,0.7632,0.7632,0.7632,1398699980.0
2008-03-12 08:39:00,0.7645,0.7646,0.7645,0.7645,2129200001.0
2008-03-12 08:40:00,0.7646,0.7646,0.7645,0.7645,2129200001.0
2008-03-12 08:41:00,0.7632,0.7632,0.7631,0.7631,2129200001.0
2008-03-12 08:42:00,0.7644,0.7648,0.7644,0.7647,1606100020.0
2008-03-12 08:43:00,0.7646,0.7647,0.7646,0.7646,1606100020.0
2008-03-12 08:44:00,0.76315,0.76315,0.7629,0.763,1606100020.0
2008-03-12 08:45:00,0.763,0.7631,0.763,0.76305,590700000.0
2008-03-12 08:46:00,0.76305,0.76305,0.76305,0.76305,525600000.0
2008-03-12 08:47:00,0.76305,0.76315,0.76305,0.76315,220200000.0
2008-03-12 08:48:00,0.76315,0.7632,0.763,0.763,126700000.0
2008-03-12 08:49:00,0.763,0.7631,0.763,0.7631,1274900000.0
2008-03-12 08:50:00,0.7643,0.7643,0.7642,0.7643,651500010.0
2008-03-12 08:51:00,0.7644,0.7644,0.7643,0.7643,651500010.0
2008-03-12 08:52:00,0.7644,0.7644,0.7641,0.7642,651500010.0
2008-03-12 08:53:00,0.7641,0.7642,0.764,0.7641,651500010.0
2008-03-12 08:54:00,0.7642,0.7642,0.7641,0.7641,651500010.0
2008-03-12 08:55:00,0.764,0.764,0.7639,0.7639,651500010.0
2008-03-12 08:56:00,0.7638,0.764,0.7638,0.7639,651500010.0
2008-03-12 08:57:00,0.7638,0.7639,0.7638,0.7638,651500010.0
2008-03-12 08:58:00,0.7639,0.7639,0.7638,0.7638,651500010.0
2008-03-12 08:59:00,0.7639,0.764,0.7639,0.764,651500010.0
2008-03-12 09:00:00,0.7639,0.764,0.7638,0.7638,651500010.0
2008-03-12 09:01:00,0.76275,0.7629,0.7627,0.76275,651500010.0
2008-03-12 09:02:00,0.76275,0.76285,0.76275,0.76285,435449999.0
2008-03-12 09:03:00,0.76285,0.76285,0.76285,0.76285,176000000.0
2008-03-12 09:04:00,0.76285,0.76295,0.76285,0.76295,148150000.0
2008-03-12 09:05:00,0.76295,0.7631,0.76295,0.7631,18800000.0
2008-03-12 09:06:00,0.7631,0.7632,0.7631,0.7632,302050007.0
2008-03-12 09:07:00,0.7632,0.7632,0.76315,0.76315,28650000.0
2008-03-12 09:08:00,0.76315,0.76315,0.7631,0.7631,117575000.0
2008-03-12 09:09:00,0.7631,0.76315,0.7631,0.76315,216000000.0
2008-03-12 09:10:00,0.76315,0.76345,0.76315,0.76345,1251000004.0
2008-03-12 09:11:00,0.76345,0.76385,0.76345,0.7637,817100000.0
2008-03-12 09:12:00,0.7637,0.7637,0.76355,0.7636,1120199997.0
2008-03-12 09:13:00,0.7637,0.7638,0.7637,0.7637,1574250000.0
2008-03-12 09:14:00,0.76365,0.76365,0.7636,0.76365,1574250000.0
2008-03-12 09:15:00,0.76365,0.7637,0.7636,0.7637,1539349999.0
2008-03-12 09:16:00,0.7637,0.7637,0.76365,0.76365,246175000.0
2008-03-12 09:17:00,0.76365,0.76365,0.7635,0.76365,86725000.0
2008-03-12 09:18:00,0.76365,0.7638,0.76365,0.7638,846650000.0
2008-03-12 09:19:00,0.7638,0.7638,0.76375,0.7638,1740000000.0
2008-03-12 09:20:00,0.7636,0.7636,0.7635,0.7636,1845150001.0
2008-03-12 09:21:00,0.7635,0.7636,0.7635,0.7636,1845150001.0
2008-03-12 09:22:00,0.7637,0.7638,0.7637,0.7637,1845150001.0
2008-03-12 09:23:00,0.7642,0.7644,0.7642,0.76425,1845150001.0
2008-03-12 09:24:00,0.76425,0.76425,0.764,0.7641,1246050008.0
2008-03-12 09:26:00,0.7641,0.7641,0.76405,0.7641,1515500000.0
2008-03-12 09:27:00,0.7641,0.7641,0.76405,0.7641,1624700002.0
2008-03-12 09:28:00,0.7641,0.7641,0.764,0.76405,1814499988.0
2008-03-12 09:29:00,0.7637,0.7638,0.7637,0.7638,1180800000.0
2008-03-12 09:30:00,0.7637,0.7639,0.7637,0.7637,1180800000.0
2008-03-12 09:31:00,0.7638,0.7638,0.7637,0.7637,1180800000.0
2008-03-12 09:32:00,0.7636,0.7637,0.7636,0.7637,1180800000.0
2008-03-12 09:33:00,0.7636,0.7636,0.7635,0.7636,1180800000.0
2008-03-12 09:34:00,0.7635,0.7636,0.7635,0.7635,1180800000.0
2008-03-12 09:35:00,0.7636,0.7636,0.7636,0.7636,1180800000.0
2008-03-12 09:38:00,0.7637,0.7637,0.7637,0.7637,1180800000.0
2008-03-12 09:39:00,0.7636,0.7636,0.7636,0.7636,1180800000.0
2008-03-12 09:40:00,0.7646,0.7646,0.76455,0.7646,1180800000.0
2008-03-12 09:41:00,0.7634,0.7635,0.7634,0.7635,1874299991.0
2008-03-12 09:42:00,0.7636,0.7636,0.7634,0.7635,1874299991.0
2008-03-12 09:43:00,0.7647,0.7647,0.7647,0.7647,1874299991.0
2008-03-12 09:44:00,0.7637,0.7637,0.7636,0.7636,1855400025.0
2008-03-12 09:45:00,0.7637,0.7637,0.7636,0.7637,1855400025.0
2008-03-12 09:46:00,0.7638,0.764,0.7637,0.7639,1855400025.0
2008-03-12 09:47:00,0.7638,0.7639,0.7638,0.7639,1855400025.0
2008-03-12 09:48:00,0.7638,0.7639,0.7638,0.7639,1855400025.0
2008-03-12 09:50:00,0.7638,0.7639,0.7637,0.7639,1855400025.0
2008-03-12 09:51:00,0.7638,0.764,0.7638,0.764,1855400025.0
2008-03-12 09:52:00,0.7639,0.7641,0.7639,0.7641,1855400025.0
2008-03-12 09:53:00,0.7642,0.7643,0.7642,0.7643,1855400025.0
2008-03-12 09:54:00,0.7642,0.7645,0.7642,0.7644,1855400025.0
2008-03-12 09:55:00,0.7646,0.7647,0.7646,0.7646,1855400025.0
2008-03-12 09:56:00,0.7639,0.764,0.76385,0.764,1855400025.0
2008-03-12 09:57:00,0.7646,0.7646,0.7645,0.7645,1087800000.0
2008-03-12 09:58:00,0.7644,0.7645,0.7644,0.7645,1087800000.0
2008-03-12 09:59:00,0.7646,0.7646,0.7645,0.7646,1087800000.0
2008-03-12 10:00:00,0.7645,0.7646,0.7644,0.7644,1087800000.0
2008-03-12 10:01:00,0.7645,0.7645,0.7644,0.7644,1087800000.0
2008-03-12 10:03:00,0.7643,0.7644,0.7643,0.7644,1087800000.0
2008-03-12 10:04:00,0.7643,0.7644,0.7642,0.7643,1087800000.0
2008-03-12 10:05:00,0.7642,0.7642,0.7642,0.7642,1087800000.0
2008-03-12 10:06:00,0.7641,0.7641,0.7641,0.7641,1087800000.0
2008-03-12 10:07:00,0.764,0.7641,0.764,0.7641,1087800000.0
2008-03-12 10:08:00,0.7642,0.7644,0.7641,0.7643,1087800000.0
2008-03-12 10:09:00,0.76355,0.7636,0.76355,0.7636,1087800000.0
2008-03-12 10:10:00,0.7646,0.7646,0.7644,0.7644,1015500000.0
2008-03-12 10:11:00,0.7643,0.7644,0.7643,0.7643,1015500000.0
2008-03-12 10:12:00,0.7642,0.7644,0.7642,0.7644,1015500000.0
2008-03-12 10:13:00,0.7643,0.7645,0.7643,0.7643,1015500000.0
2008-03-12 10:14:00,0.7644,0.7644,0.7642,0.7642,1015500000.0
2008-03-12 10:15:00,0.7643,0.7643,0.7642,0.7642,1015500000.0
2008-03-12 10:16:00,0.7641,0.7641,0.764,0.7641,1015500000.0
2008-03-12 10:17:00,0.7642,0.7642,0.7641,0.7641,1015500000.0
2008-03-12 10:19:00,0.76365,0.76365,0.76355,0.76355,1015500000.0
2008-03-12 10:20:00,0.76355,0.7637,0.76355,0.7636,895300000.0
2008-03-12 10:21:00,0.7636,0.7637,0.76355,0.7636,687100000.0
2008-03-12 10:22:00,0.7636,0.7638,0.7636,0.7637,224100000.0
2008-03-12 10:23:00,0.7637,0.7637,0.7636,0.7636,384000000.0
2008-03-12 10:24:00,0.7636,0.7637,0.7636,0.7637,216100000.0
2008-03-12 10:25:00,0.7637,0.7638,0.7637,0.7638,102200000.0
2008-03-12 10:26:00,0.7638,0.764,0.7638,0.764,172900000.0
2008-03-12 10:27:00,0.764,0.764,0.7639,0.7639,606600000.0
2008-03-12 10:28:00,0.7639,0.7639,0.76375,0.7638,563000000.0
2008-03-12 10:29:00,0.7638,0.7638,0.7637,0.7638,1023000000.0
2008-03-12 10:30:00,0.7638,0.7638,0.7637,0.7637,234400000.0
2008-03-12 10:31:00,0.7637,0.7638,0.7637,0.7637,1205600000.0
2008-03-12 10:32:00,0.7637,0.7637,0.7637,0.7637,74000000.0
2008-03-12 10:33:00,0.7637,0.7637,0.7635,0.7635,569100000.0
2008-03-12 10:34:00,0.7635,0.7636,0.7635,0.7635,1243600000.0
2008-03-12 10:35:00,0.7635,0.7636,0.7635,0.7636,1904300000.0
2008-03-12 10:36:00,0.7636,0.7636,0.7636,0.7636,943200000.0
2008-03-12 10:37:00,0.7636,0.7637,0.7636,0.7637,568000000.0
2008-03-12 10:38:00,0.7637,0.7637,0.7637,0.7637,44000000.0
2008-03-12 10:39:00,0.7637,0.7637,0.7636,0.7636,407500000.0
2008-03-12 10:40:00,0.7636,0.7636,0.7635,0.7635,1308900000.0
2008-03-12 10:41:00,0.7635,0.7635,0.7635,0.7635,1018400000.0
2008-03-12 10:42:00,0.7635,0.76365,0.7634,0.7635,797799998.0
2008-03-12 10:43:00,0.7635,0.7638,0.76345,0.7637,532200000.0
2008-03-12 10:44:00,0.7637,0.7637,0.76355,0.7636,1338099987.0
2008-03-12 10:45:00,0.7636,0.7638,0.7636,0.7637,1225899987.0
2008-03-12 10:46:00,0.7637,0.764,0.7637,0.764,658500000.0
2008-03-12 10:47:00,0.764,0.764,0.7639,0.7639,488600000.0
2008-03-12 10:48:00,0.7639,0.76395,0.7639,0.76395,747800000.0
2008-03-12 10:49:00,0.76395,0.76395,0.7639,0.7639,372800000.0
2008-03-12 10:50:00,0.7639,0.764,0.7638,0.76395,229300000.0
2008-03-12 10:51:00,0.7639,0.7641,0.76385,0.764,460700000.0
2008-03-12 10:52:00,0.764,0.76415,0.7639,0.7641,523000001.0
2008-03-12 10:53:00,0.7641,0.76435,0.7641,0.7643,809900000.0
2008-03-12 10:54:00,0.7643,0.7646,0.76425,0.7646,613900000.0
2008-03-12 10:55:00,0.7646,0.76475,0.7646,0.7646,697600000.0
2008-03-12 10:56:00,0.7646,0.7646,0.7645,0.76455,968500000.0
2008-03-12 10:57:00,0.76455,0.7646,0.7645,0.76455,1265900000.0
2008-03-12 10:58:00,0.76455,0.76455,0.7645,0.76455,599900000.0
2008-03-12 10:59:00,0.76455,0.7647,0.7645,0.76465,272300000.0
2008-03-12 11:00:00,0.76465,0.76465,0.76445,0.7645,384900000.0
2008-03-12 11:01:00,0.7645,0.76455,0.7644,0.7644,620600000.0
2008-03-12 11:02:00,0.7644,0.7645,0.7644,0.7645,461200000.0
2008-03-12 11:03:00,0.7645,0.7645,0.7644,0.7644,610200000.0
2008-03-12 11:04:00,0.7644,0.76455,0.7643,0.7643,607700000.0
2008-03-12 11:05:00,0.7643,0.76435,0.76425,0.7643,278600000.0
2008-03-12 11:06:00,0.7643,0.7643,0.7642,0.7642,243000000.0
2008-03-12 11:07:00,0.7642,0.7642,0.7641,0.76415,428600000.0
2008-03-12 11:08:00,0.76415,0.76445,0.76415,0.7644,394100000.0
2008-03-12 11:09:00,0.7644,0.76475,0.7644,0.7646,381200003.0
2008-03-12 11:10:00,0.76455,0.7647,0.7645,0.7645,1245200007.0
2008-03-12 11:11:00,0.7645,0.7645,0.76435,0.7644,377600000.0
2008-03-12 11:12:00,0.7644,0.76445,0.7643,0.7644,129300000.0
2008-03-12 11:13:00,0.7644,0.76455,0.7644,0.7644,147400000.0
2008-03-12 11:14:00,0.7644,0.7645,0.7642,0.7643,352200000.0
2008-03-12 11:15:00,0.7643,0.7644,0.7642,0.76425,209700000.0
2008-03-12 11:16:00,0.76425,0.7643,0.764,0.7642,306700000.0
2008-03-12 11:17:00,0.7642,0.76425,0.76415,0.7642,122500000.0
2008-03-12 11:18:00,0.7642,0.7642,0.7641,0.7642,522400000.0
2008-03-12 11:19:00,0.7642,0.7642,0.76415,0.7642,68600000.0
2008-03-12 11:20:00,0.7642,0.7642,0.7641,0.7641,228100000.0
2008-03-12 11:21:00,0.7641,0.76425,0.7641,0.76425,542500000.0
2008-03-12 11:22:00,0.76425,0.7643,0.7642,0.76425,570700000.0
2008-03-12 11:23:00,0.76425,0.7643,0.7642,0.7643,371800000.0
2008-03-12 11:24:00,0.7643,0.7643,0.76425,0.76425,93500000.0
2008-03-12 11:25:00,0.76425,0.76425,0.7641,0.76415,450700000.0
2008-03-12 11:26:00,0.76415,0.76415,0.76405,0.76415,143900000.0
2008-03-12 11:27:00,0.76415,0.7642,0.7641,0.7641,587900000.0
2008-03-12 11:28:00,0.7641,0.7641,0.764,0.7641,202700000.0
2008-03-12 11:29:00,0.7641,0.76415,0.764,0.764,425400000.0
2008-03-12 11:30:00,0.764,0.7641,0.764,0.7641,171700000.0
2008-03-12 11:31:00,0.7641,0.76435,0.7641,0.76435,474500000.0
2008-03-12 11:32:00,0.76435,0.7644,0.7643,0.76435,277400000.0
2008-03-12 11:33:00,0.76435,0.7644,0.76435,0.76435,84400000.0
2008-03-12 11:34:00,0.76435,0.7644,0.7643,0.76435,77700000.0
2008-03-12 11:35:00,0.76435,0.76435,0.7643,0.7643,65200000.0
2008-03-12 11:36:00,0.7643,0.7643,0.7642,0.76425,234100000.0
2008-03-12 11:37:00,0.76425,0.7643,0.76425,0.7643,92600000.0
2008-03-12 11:38:00,0.7643,0.7643,0.76415,0.76425,116900000.0
2008-03-12 11:39:00,0.76425,0.7643,0.7642,0.76425,88700000.0
2008-03-12 11:40:00,0.76425,0.76425,0.764,0.7641,230200000.0
2008-03-12 11:41:00,0.7641,0.7641,0.764,0.764,91800000.0
2008-03-12 11:42:00,0.764,0.764,0.7639,0.7639,121700000.0
2008-03-12 11:43:00,0.7639,0.764,0.7639,0.764,275500000.0
2008-03-12 11:44:00,0.764,0.764,0.76395,0.764,249800000.0
2008-03-12 11:45:00,0.764,0.7641,0.764,0.7641,100200000.0
2008-03-12 11:46:00,0.7641,0.76415,0.76405,0.7641,76000000.0
2008-03-12 11:47:00,0.7641,0.7643,0.7641,0.7643,62900000.0
2008-03-12 11:48:00,0.7643,0.7645,0.7643,0.7644,93600000.0
2008-03-12 11:49:00,0.7644,0.7645,0.7644,0.76445,77800000.0
2008-03-12 11:50:00,0.76445,0.7645,0.7643,0.76435,429700000.0
2008-03-12 11:51:00,0.76435,0.76435,0.76405,0.76415,125800000.0
2008-03-12 11:52:00,0.76415,0.76425,0.76415,0.76425,95500000.0
2008-03-12 11:53:00,0.76425,0.7646,0.76425,0.7645,110400000.0
2008-03-12 11:54:00,0.7645,0.7646,0.76445,0.76455,78500000.0
2008-03-12 11:55:00,0.76455,0.76465,0.7645,0.7645,132300000.0
2008-03-12 11:56:00,0.7645,0.7646,0.7645,0.76455,134800000.0
2008-03-12 11:57:00,0.76455,0.76465,0.7645,0.7645,91900000.0
2008-03-12 11:58:00,0.7645,0.76465,0.7645,0.76455,300800000.0
2008-03-12 11:59:00,0.76455,0.7648,0.76455,0.7648,73116040.0
2008-03-12 12:00:00,0.7648,0.7649,0.7643,0.7644,104582280.0
2008-03-12 12:01:00,0.7643,0.76465,0.76415,0.7645,149500000.0
2008-03-12 12:02:00,0.7645,0.7646,0.76435,0.76455,94400000.0
2008-03-12 12:03:00,0.7646,0.7649,0.7645,0.7648,91400000.0
2008-03-12 12:04:00,0.7648,0.76525,0.76475,0.76515,85200000.0
2008-03-12 12:05:00,0.76515,0.7659,0.76515,0.7658,107000000.0
2008-03-12 12:06:00,0.76575,0.7658,0.7655,0.76555,137300000.0
2008-03-12 12:07:00,0.76555,0.7656,0.7651,0.7651,110800000.0
2008-03-12 12:08:00,0.7651,0.76515,0.7649,0.765,125000000.0
2008-03-12 12:09:00,0.765,0.76515,0.76495,0.76495,116400000.0
2008-03-12 12:10:00,0.76495,0.7651,0.7647,0.7648,123400000.0
2008-03-12 12:11:00,0.7648,0.7649,0.76465,0.76485,100700000.0
2008-03-12 12:12:00,0.76485,0.76495,0.7647,0.76495,100700000.0
2008-03-12 12:13:00,0.76495,0.7652,0.76495,0.76505,107300000.0
2008-03-12 12:14:00,0.76505,0.7654,0.765,0.7652,190900000.0
2008-03-12 12:15:00,0.7652,0.76535,0.76515,0.76515,110700000.0
2008-03-12 12:16:00,0.76515,0.76515,0.76495,0.765,175300000.0
2008-03-12 12:17:00,0.765,0.76505,0.76495,0.765,110800000.0
2008-03-12 12:18:00,0.765,0.76515,0.765,0.7651,105800000.0
2008-03-12 12:19:00,0.7651,0.7653,0.765,0.76525,98100000.0
2008-03-12 12:20:00,0.76525,0.76535,0.7652,0.7653,105300000.0
2008-03-12 12:21:00,0.76525,0.7653,0.7651,0.76515,125300000.0
2008-03-12 12:22:00,0.76515,0.76545,0.76515,0.76535,105000000.0
2008-03-12 12:23:00,0.7653,0.76545,0.76525,0.76545,134400000.0
2008-03-12 12:24:00,0.76545,0.7658,0.76535,0.7657,225700000.0
2008-03-12 12:25:00,0.7657,0.7658,0.7656,0.76565,143600000.0
2008-03-12 12:26:00,0.76565,0.76575,0.7655,0.76555,222800000.0
2008-03-12 12:27:00,0.7656,0.7658,0.7656,0.7657,122400000.0
2008-03-12 12:28:00,0.7657,0.76575,0.76555,0.76575,154600000.0
2008-03-12 12:29:00,0.7658,0.76585,0.76555,0.7656,166200000.0
2008-03-12 12:30:00,0.7656,0.7657,0.76555,0.76565,95800000.0
2008-03-12 12:31:00,0.76565,0.76595,0.76565,0.7659,107800000.0
2008-03-12 12:32:00,0.7659,0.766,0.7659,0.7659,115500000.0
2008-03-12 12:33:00,0.7659,0.7659,0.76575,0.76585,141300000.0
2008-03-12 12:34:00,0.76585,0.766,0.76585,0.7659,166400000.0
2008-03-12 12:35:00,0.7659,0.7659,0.76535,0.7654,101400000.0
2008-03-12 12:36:00,0.7654,0.76545,0.7653,0.7654,87800000.0
2008-03-12 12:37:00,0.7654,0.76555,0.7654,0.7655,96800000.0
2008-03-12 12:38:00,0.7655,0.76555,0.76545,0.7655,118500000.0
2008-03-12 12:39:00,0.7655,0.76555,0.76535,0.7654,86700000.0
2008-03-12 12:40:00,0.7654,0.76565,0.7654,0.7656,161300000.0
2008-03-12 12:41:00,0.7656,0.7656,0.76545,0.76555,146800000.0
2008-03-12 12:42:00,0.76555,0.7656,0.7655,0.7655,148700000.0
2008-03-12 12:43:00,0.7655,0.7656,0.7654,0.7656,90900000.0
2008-03-12 12:44:00,0.7656,0.7657,0.7656,0.7657,112600000.0
2008-03-12 12:45:00,0.7657,0.76575,0.7655,0.7655,400400000.0
2008-03-12 12:46:00,0.7655,0.7655,0.7655,0.7655,173100000.0
2008-03-12 12:47:00,0.7655,0.7655,0.7653,0.7653,180600000.0
2008-03-12 12:48:00,0.7653,0.76535,0.7652,0.7653,160700000.0
2008-03-12 12:49:00,0.7653,0.76535,0.76525,0.76535,111800000.0
2008-03-12 12:50:00,0.76535,0.7654,0.7653,0.7654,101200000.0
2008-03-12 12:51:00,0.7654,0.7656,0.7654,0.7656,76100000.0
2008-03-12 12:52:00,0.76555,0.7656,0.76535,0.7654,157500000.0
2008-03-12 12:53:00,0.7654,0.76545,0.7653,0.76535,83300000.0
2008-03-12 12:54:00,0.76535,0.76535,0.76525,0.7653,89400000.0
2008-03-12 12:55:00,0.7653,0.76535,0.76515,0.7652,119400000.0
2008-03-12 12:56:00,0.7652,0.76525,0.76515,0.7652,111500000.0
2008-03-12 12:57:00,0.7652,0.76525,0.7651,0.76525,212900000.0
2008-03-12 12:58:00,0.7652,0.7652,0.76505,0.7651,421100000.0
2008-03-12 12:59:00,0.7651,0.7651,0.76485,0.76495,233500000.0
2008-03-12 13:00:00,0.76495,0.7652,0.76495,0.7652,189000000.0
2008-03-12 13:01:00,0.7652,0.7652,0.76515,0.7652,66900000.0
2008-03-12 13:02:00,0.7652,0.7652,0.7651,0.76515,98500000.0
2008-03-12 13:03:00,0.76515,0.76525,0.76515,0.7652,72500000.0
2008-03-12 13:04:00,0.7652,0.7652,0.76515,0.7652,79000000.0
2008-03-12 13:05:00,0.7652,0.76535,0.765,0.765,256900000.0
2008-03-12 13:06:00,0.765,0.76525,0.765,0.76525,301300000.0
2008-03-12 13:07:00,0.76525,0.76525,0.7652,0.7652,85200000.0
2008-03-12 13:08:00,0.7652,0.7654,0.76515,0.76515,83100000.0
2008-03-12 13:09:00,0.76515,0.76535,0.7651,0.7653,99300000.0
2008-03-12 13:10:00,0.7653,0.7653,0.76515,0.7653,74500000.0
2008-03-12 13:11:00,0.7653,0.7654,0.7652,0.7654,366900000.0
2008-03-12 13:12:00,0.7654,0.7654,0.7653,0.7653,618500000.0
2008-03-12 13:13:00,0.7653,0.76555,0.7653,0.7655,150200000.0
2008-03-12 13:14:00,0.7655,0.7656,0.7653,0.7653,355300000.0
2008-03-12 13:15:00,0.7653,0.7654,0.7653,0.7654,490500000.0
2008-03-12 13:16:00,0.7654,0.7654,0.7653,0.76535,214300000.0
2008-03-12 13:17:00,0.7654,0.76565,0.7653,0.76555,222400000.0
2008-03-12 13:18:00,0.76555,0.76555,0.76545,0.76555,167200000.0
2008-03-12 13:19:00,0.76555,0.76555,0.7654,0.7654,265400000.0
2008-03-12 13:20:00,0.7654,0.76545,0.7653,0.7653,541600000.0
2008-03-12 13:21:00,0.7653,0.76545,0.7653,0.7654,424500000.0
2008-03-12 13:22:00,0.7654,0.7654,0.7653,0.7653,94600000.0
2008-03-12 13:23:00,0.7653,0.7656,0.7653,0.76555,327600000.0
2008-03-12 13:24:00,0.76555,0.7657,0.76555,0.7657,247500000.0
2008-03-12 13:25:00,0.7657,0.7658,0.7655,0.76575,325800000.0
2008-03-12 13:26:00,0.76575,0.76575,0.76565,0.76575,124600000.0
2008-03-12 13:27:00,0.76575,0.76585,0.76575,0.76585,105300000.0
2008-03-12 13:28:00,0.76585,0.7659,0.76575,0.7658,83800000.0
2008-03-12 13:29:00,0.7658,0.7659,0.76575,0.7659,142500000.0
2008-03-12 13:30:00,0.7659,0.766,0.7658,0.7658,141200000.0
2008-03-12 13:31:00,0.7658,0.76585,0.7658,0.7658,171900000.0
2008-03-12 13:32:00,0.7658,0.7658,0.7657,0.7658,315000000.0
2008-03-12 13:33:00,0.7658,0.7658,0.76575,0.76575,298100000.0
2008-03-12 13:34:00,0.7658,0.76585,0.7657,0.76585,145700000.0
2008-03-12 13:35:00,0.76585,0.766,0.76585,0.76595,94600000.0
2008-03-12 13:36:00,0.76595,0.766,0.7659,0.76595,170800000.0
2008-03-12 13:37:00,0.76595,0.76595,0.76585,0.7659,185400000.0
2008-03-12 13:38:00,0.7659,0.766,0.7659,0.766,116100000.0
2008-03-12 13:39:00,0.766,0.7662,0.766,0.76615,91600000.0
2008-03-12 13:40:00,0.76615,0.7664,0.76615,0.7664,201000000.0
2008-03-12 13:41:00,0.7664,0.7665,0.7664,0.76645,117300000.0
2008-03-12 13:42:00,0.76645,0.7665,0.76645,0.76645,50000000.0
2008-03-12 13:43:00,0.76645,0.7665,0.7663,0.7663,86650000.0
2008-03-12 13:44:00,0.7663,0.7664,0.76615,0.7663,292500000.0
2008-03-12 13:45:00,0.7663,0.7666,0.7662,0.7665,210700000.0
2008-03-12 13:46:00,0.7665,0.7666,0.7664,0.7665,112800000.0
2008-03-12 13:47:00,0.7665,0.76665,0.7665,0.76665,98200000.0
2008-03-12 13:48:00,0.76665,0.7667,0.76655,0.7667,211800000.0
2008-03-12 13:49:00,0.7667,0.7669,0.76665,0.7668,96200000.0
2008-03-12 13:50:00,0.7668,0.7669,0.7667,0.7667,183800000.0
2008-03-12 13:51:00,0.7667,0.7667,0.7666,0.76665,143600000.0
2008-03-12 13:52:00,0.7666,0.7666,0.76655,0.76655,413000000.0
2008-03-12 13:53:00,0.76655,0.76655,0.7664,0.7665,137900000.0
2008-03-12 13:54:00,0.7665,0.7665,0.7664,0.7665,284700000.0
2008-03-12 13:55:00,0.7665,0.7665,0.7664,0.76645,128500000.0
2008-03-12 13:56:00,0.76645,0.76685,0.76645,0.76685,201900000.0
2008-03-12 13:57:00,0.76685,0.76685,0.76675,0.7668,170600000.0
2008-03-12 13:58:00,0.7668,0.7671,0.7668,0.767,148500000.0
2008-03-12 13:59:00,0.767,0.7671,0.7666,0.7667,185300000.0
2008-03-12 14:00:00,0.7666,0.7668,0.7666,0.7667,114700000.0
2008-03-12 14:01:00,0.76675,0.76685,0.7667,0.76675,203300000.0
2008-03-12 14:02:00,0.76675,0.7669,0.7667,0.7669,110900000.0
2008-03-12 14:03:00,0.7669,0.76705,0.76685,0.767,163700000.0
2008-03-12 14:04:00,0.767,0.7671,0.76695,0.767,72400000.0
2008-03-12 14:05:00,0.767,0.76705,0.7668,0.7668,95300000.0
2008-03-12 14:06:00,0.7668,0.7669,0.7667,0.7668,261200000.0
2008-03-12 14:07:00,0.7668,0.76695,0.7667,0.76695,74157953.0
2008-03-12 14:08:00,0.76695,0.76695,0.7668,0.76695,19813845.0
2008-03-12 14:09:00,0.76695,0.76695,0.76685,0.76695,12777294.0
2008-03-12 14:10:00,0.76695,0.76695,0.76675,0.76685,40528994.0
2008-03-12 14:11:00,0.76685,0.7674,0.76685,0.7674,123300000.0
2008-03-12 14:12:00,0.7674,0.7674,0.7671,0.76725,150300000.0
2008-03-12 14:13:00,0.7673,0.7674,0.7672,0.7672,207100000.0
2008-03-12 14:14:00,0.76725,0.7673,0.7668,0.767,204200000.0
2008-03-12 14:15:00,0.767,0.76715,0.76695,0.767,251900000.0
2008-03-12 14:16:00,0.767,0.76705,0.7669,0.7669,339300000.0
2008-03-12 14:17:00,0.7669,0.7669,0.7665,0.7666,300100000.0
2008-03-12 14:18:00,0.7666,0.7668,0.7664,0.7665,310300000.0
2008-03-12 14:19:00,0.7665,0.7666,0.76635,0.7664,515300000.0
2008-03-12 14:20:00,0.7664,0.76675,0.7664,0.7667,235000000.0
2008-03-12 14:21:00,0.76665,0.7669,0.76655,0.7666,340700000.0
2008-03-12 14:22:00,0.7666,0.7668,0.76655,0.76675,409900000.0
2008-03-12 14:23:00,0.76675,0.76685,0.76665,0.76685,113500000.0
2008-03-12 14:24:00,0.76685,0.76685,0.7662,0.76625,435200000.0
2008-03-12 14:25:00,0.76625,0.7663,0.7661,0.76615,102900000.0
2008-03-12 14:26:00,0.76615,0.76635,0.76615,0.7663,128000000.0
2008-03-12 14:27:00,0.7663,0.76645,0.76625,0.76625,104800000.0
2008-03-12 14:28:00,0.76625,0.7664,0.7662,0.7662,147800000.0
2008-03-12 14:29:00,0.7662,0.7664,0.7661,0.7664,176600000.0
2008-03-12 14:30:00,0.7664,0.7664,0.7663,0.76635,97400000.0
2008-03-12 14:31:00,0.76635,0.7664,0.76635,0.7664,73300000.0
2008-03-12 14:32:00,0.7664,0.7665,0.76635,0.7665,97400000.0
2008-03-12 14:33:00,0.7665,0.7667,0.7665,0.7667,122200000.0
2008-03-12 14:34:00,0.7667,0.76705,0.7667,0.76695,77200000.0
2008-03-12 14:35:00,0.76695,0.7671,0.76685,0.76685,144800000.0
2008-03-12 14:36:00,0.7668,0.76685,0.7667,0.7668,121900000.0
2008-03-12 14:37:00,0.7668,0.7668,0.7665,0.7667,458500000.0
2008-03-12 14:38:00,0.7667,0.7668,0.7666,0.76665,90900000.0
2008-03-12 14:39:00,0.76665,0.7667,0.7665,0.76655,234000000.0
2008-03-12 14:40:00,0.76655,0.76665,0.76655,0.76655,134000000.0
2008-03-12 14:41:00,0.76655,0.76675,0.76655,0.76665,132500000.0
2008-03-12 14:42:00,0.76665,0.76665,0.7664,0.7664,145500000.0
2008-03-12 14:43:00,0.7664,0.7665,0.7664,0.7665,127300000.0
2008-03-12 14:44:00,0.7665,0.7665,0.7664,0.7664,76000000.0
2008-03-12 14:45:00,0.7664,0.7665,0.7663,0.7665,367600000.0
2008-03-12 14:46:00,0.7665,0.7665,0.7664,0.7664,59200000.0
2008-03-12 14:47:00,0.7664,0.7666,0.7664,0.7664,346100000.0
2008-03-12 14:48:00,0.7664,0.7666,0.7663,0.7664,444100000.0
2008-03-12 14:49:00,0.7664,0.7665,0.7663,0.7663,286600000.0
2008-03-12 14:50:00,0.7663,0.76635,0.7663,0.7663,220900000.0
2008-03-12 14:51:00,0.7663,0.7663,0.7662,0.7663,105200000.0
2008-03-12 14:52:00,0.7663,0.7664,0.7663,0.7664,104700000.0
2008-03-12 14:53:00,0.7664,0.7665,0.7664,0.7665,123500000.0
2008-03-12 14:54:00,0.7665,0.7665,0.7664,0.7665,47800000.0
2008-03-12 14:55:00,0.7665,0.7665,0.7664,0.7664,279600000.0
2008-03-12 14:56:00,0.7664,0.7667,0.7664,0.7664,385400000.0
2008-03-12 14:57:00,0.7664,0.7665,0.7662,0.7662,614900000.0
2008-03-12 14:58:00,0.7662,0.7664,0.7662,0.76625,482000000.0
2008-03-12 14:59:00,0.76625,0.7664,0.7662,0.7664,504300000.0
2008-03-12 15:00:00,0.7664,0.7665,0.7663,0.7664,95400000.0
2008-03-12 15:01:00,0.7664,0.7667,0.7664,0.7666,409500000.0
2008-03-12 15:02:00,0.7666,0.7666,0.7663,0.76635,485700000.0
2008-03-12 15:03:00,0.76635,0.7664,0.7662,0.7663,459900000.0
2008-03-12 15:04:00,0.7663,0.76635,0.7662,0.7662,594000000.0
2008-03-12 15:05:00,0.7662,0.7664,0.7662,0.7663,100700000.0
2008-03-12 15:06:00,0.7663,0.7664,0.7663,0.7663,250100000.0
2008-03-12 15:07:00,0.7663,0.7667,0.7663,0.7665,485200000.0
2008-03-12 15:08:00,0.7665,0.7665,0.76645,0.7665,313800000.0
2008-03-12 15:09:00,0.7665,0.7665,0.7663,0.7664,684600000.0
2008-03-12 15:10:00,0.7664,0.7665,0.7663,0.7664,860400000.0
2008-03-12 15:11:00,0.7664,0.7665,0.7663,0.7665,538600000.0
2008-03-12 15:12:00,0.7665,0.76655,0.76645,0.7665,419200000.0
2008-03-12 15:13:00,0.7665,0.7665,0.76635,0.7665,471100000.0
2008-03-12 15:14:00,0.7665,0.7665,0.7663,0.7664,298300000.0
2008-03-12 15:15:00,0.7664,0.7665,0.76635,0.7665,223900000.0
2008-03-12 15:16:00,0.7665,0.7665,0.7665,0.7665,59400000.0
2008-03-12 15:17:00,0.7665,0.7665,0.7665,0.7665,47200000.0
2008-03-12 15:18:00,0.7665,0.7665,0.7665,0.7665,85000000.0
2008-03-12 15:19:00,0.7665,0.7667,0.7665,0.7665,575300000.0
2008-03-12 15:20:00,0.7665,0.7666,0.7665,0.7665,901000000.0
2008-03-12 15:21:00,0.7665,0.7665,0.7664,0.7665,347100000.0
2008-03-12 15:22:00,0.7665,0.7665,0.7664,0.7665,223500000.0
2008-03-12 15:23:00,0.7665,0.7665,0.7665,0.7665,56500000.0
2008-03-12 15:24:00,0.7665,0.7666,0.7665,0.7666,211600000.0
2008-03-12 15:25:00,0.76655,0.7667,0.76655,0.7666,795800000.0
2008-03-12 15:26:00,0.7666,0.7668,0.7666,0.7667,208000000.0
2008-03-12 15:27:00,0.7667,0.7668,0.76665,0.76665,268500000.0
2008-03-12 15:28:00,0.76665,0.7667,0.76655,0.7667,259900000.0
2008-03-12 15:29:00,0.7667,0.7668,0.7667,0.7667,160000000.0
2008-03-12 15:30:00,0.7667,0.7669,0.7667,0.7668,234700000.0
2008-03-12 15:31:00,0.7668,0.7669,0.76675,0.7668,153400000.0
2008-03-12 15:32:00,0.7669,0.767,0.7668,0.7669,383300000.0
2008-03-12 15:33:00,0.7669,0.767,0.76645,0.7665,589400002.0
2008-03-12 15:34:00,0.76645,0.7667,0.7663,0.76655,1038500000.0
2008-03-12 15:35:00,0.76655,0.7666,0.7664,0.7665,461400000.0
2008-03-12 15:36:00,0.7665,0.76665,0.7665,0.76655,989300000.0
2008-03-12 15:37:00,0.76655,0.7667,0.76655,0.7667,774300000.0
2008-03-12 15:38:00,0.7667,0.7667,0.76655,0.7667,149500000.0
2008-03-12 15:39:00,0.7667,0.7667,0.76655,0.7667,316100000.0
2008-03-12 15:40:00,0.7667,0.7668,0.7667,0.7668,233800000.0
2008-03-12 15:41:00,0.7668,0.7668,0.76675,0.7668,128300000.0
2008-03-12 15:42:00,0.7668,0.7671,0.7668,0.7671,288700000.0
2008-03-12 15:43:00,0.7671,0.7671,0.767,0.767,365200000.0
2008-03-12 15:44:00,0.7671,0.7671,0.76695,0.767,1812100000.0
2008-03-12 15:45:00,0.767,0.7672,0.76695,0.7671,1472100000.0
2008-03-12 15:46:00,0.7671,0.76745,0.76705,0.76735,1103200000.0
2008-03-12 15:47:00,0.76735,0.76735,0.7671,0.7672,1937200000.0
2008-03-12 15:48:00,0.7672,0.7672,0.76705,0.76705,1255600000.0
2008-03-12 15:49:00,0.76705,0.76715,0.76695,0.76695,1156400000.0
2008-03-12 15:50:00,0.76695,0.76705,0.76685,0.76705,1621400000.0
2008-03-12 15:51:00,0.76705,0.7674,0.76695,0.76735,1043800000.0
2008-03-12 15:52:00,0.76735,0.76735,0.76705,0.76705,1745500000.0
2008-03-12 15:53:00,0.76705,0.76715,0.76705,0.76705,1331200000.0
2008-03-12 15:54:00,0.76705,0.7673,0.76705,0.76725,523300000.0
2008-03-12 15:55:00,0.76725,0.7673,0.76715,0.76715,294300000.0
2008-03-12 15:56:00,0.76715,0.76725,0.76715,0.7672,123600000.0
2008-03-12 15:57:00,0.7672,0.76735,0.76715,0.76725,72200000.0
2008-03-12 15:58:00,0.76725,0.76725,0.7671,0.7672,333400000.0
2008-03-12 15:59:00,0.7672,0.76725,0.76715,0.76715,136800000.0
2008-03-12 16:00:00,0.76715,0.76725,0.76705,0.76725,349600000.0
2008-03-12 16:01:00,0.7662,0.7662,0.7661,0.7661,1533200003.0
2008-03-12 16:02:00,0.7677,0.7678,0.7675,0.76755,1533200003.0
2008-03-12 16:03:00,0.76755,0.76755,0.7673,0.7673,1908300002.0
2008-03-12 16:04:00,0.7673,0.7677,0.7673,0.7677,1158599995.0
2008-03-12 16:05:00,0.7677,0.7679,0.7676,0.7678,1578949999.0
2008-03-12 16:06:00,0.7678,0.768,0.7678,0.7679,1706999999.0
2008-03-12 16:07:00,0.7661,0.7662,0.766,0.766,1183449998.0
2008-03-12 16:08:00,0.7679,0.7679,0.7678,0.76785,1183449998.0
2008-03-12 16:09:00,0.76785,0.7679,0.7678,0.76785,1242799993.0
2008-03-12 16:10:00,0.76785,0.76785,0.7677,0.7677,1388000022.0
2008-03-12 16:11:00,0.7677,0.76775,0.7677,0.7677,809850000.0
2008-03-12 16:12:00,0.7677,0.7678,0.7676,0.76775,1091749998.0
2008-03-12 16:13:00,0.76775,0.76775,0.76735,0.7674,1071350000.0
2008-03-12 16:14:00,0.7662,0.7664,0.7662,0.7664,1304049996.0
2008-03-12 16:15:00,0.7663,0.7663,0.7661,0.7662,1304049996.0
2008-03-12 16:16:00,0.7673,0.7675,0.7673,0.7674,1304049996.0
2008-03-12 16:17:00,0.7674,0.76755,0.7674,0.76745,901599998.0
2008-03-12 16:18:00,0.7674,0.7676,0.7674,0.76755,2077200047.0
2008-03-12 16:19:00,0.76755,0.76755,0.7674,0.7675,1666249981.0
2008-03-12 16:20:00,0.7667,0.7667,0.7665,0.7666,1576400008.0
2008-03-12 16:21:00,0.7667,0.7667,0.7665,0.7665,1576400008.0
2008-03-12 16:22:00,0.7666,0.7666,0.7664,0.7665,1576400008.0
2008-03-12 16:23:00,0.7664,0.7665,0.7663,0.7665,1576400008.0
2008-03-12 16:24:00,0.7664,0.7665,0.7664,0.7665,1576400008.0
2008-03-12 16:25:00,0.7664,0.7667,0.7663,0.7667,1576400008.0
2008-03-12 16:26:00,0.7666,0.7666,0.7662,0.7662,1576400008.0
2008-03-12 16:27:00,0.7663,0.7664,0.7663,0.7664,1576400008.0
2008-03-12 16:28:00,0.7663,0.7664,0.7662,0.7664,1576400008.0
2008-03-12 16:29:00,0.7672,0.7672,0.7671,0.76715,1576400008.0
2008-03-12 16:30:00,0.7664,0.7664,0.7663,0.7664,1864250002.0
2008-03-12 16:31:00,0.7668,0.7669,0.7668,0.7669,1864250002.0
2008-03-12 16:32:00,0.7668,0.7672,0.7667,0.7671,1985649993.0
2008-03-12 16:33:00,0.767,0.7671,0.7666,0.7666,1985649993.0
2008-03-12 16:34:00,0.7667,0.767,0.7663,0.7663,1985649993.0
2008-03-12 16:35:00,0.7662,0.7665,0.7662,0.7662,1985649993.0
2008-03-12 16:36:00,0.7661,0.7662,0.7659,0.766,1985649993.0
2008-03-12 16:37:00,0.7661,0.7661,0.7658,0.7658,1985649993.0
2008-03-12 16:38:00,0.7668,0.7669,0.7667,0.76685,1985649993.0
2008-03-12 16:39:00,0.76685,0.76685,0.7667,0.76675,1049950011.0
2008-03-12 16:40:00,0.7659,0.7661,0.7658,0.7661,1484450009.0
2008-03-12 16:41:00,0.7662,0.7662,0.7658,0.7658,1484450009.0
2008-03-12 16:42:00,0.7659,0.7659,0.7656,0.7658,1484450009.0
2008-03-12 16:43:00,0.7667,0.7668,0.7666,0.7667,1484450009.0
2008-03-12 16:44:00,0.766,0.766,0.7658,0.7658,1383399993.0
2008-03-12 16:45:00,0.7659,0.7659,0.7656,0.7657,1383399993.0
2008-03-12 16:46:00,0.7658,0.7658,0.7656,0.7656,1383399993.0
2008-03-12 16:47:00,0.7657,0.7657,0.7657,0.7657,1383399993.0
2008-03-12 16:48:00,0.7658,0.7658,0.7657,0.7658,1383399993.0
2008-03-12 16:49:00,0.7657,0.7659,0.7657,0.7658,1383399993.0
2008-03-12 16:50:00,0.7659,0.766,0.7658,0.7659,1383399993.0
2008-03-12 16:51:00,0.7658,0.7659,0.7658,0.7659,1383399993.0
2008-03-12 16:52:00,0.7658,0.7659,0.7657,0.7659,1383399993.0
2008-03-12 16:53:00,0.76615,0.7662,0.7661,0.7662,1383399993.0
2008-03-12 16:54:00,0.7661,0.7661,0.7659,0.7659,1925649986.0
2008-03-12 16:55:00,0.766,0.766,0.766,0.766,1925649986.0
2008-03-12 16:56:00,0.7659,0.766,0.7657,0.7657,1925649986.0
2008-03-12 16:57:00,0.7656,0.7659,0.7654,0.7658,1925649986.0
2008-03-12 16:58:00,0.7659,0.7662,0.7659,0.7661,1925649986.0
2008-03-12 16:59:00,0.766,0.7666,0.766,0.7666,1925649986.0
2008-03-12 17:00:00,0.76615,0.76625,0.76615,0.76615,1925649986.0
2008-03-12 17:01:00,0.7662,0.7662,0.76615,0.76615,1364850001.0
2008-03-12 17:02:00,0.7661,0.7663,0.7661,0.7662,2113049998.0
2008-03-12 17:03:00,0.7661,0.7662,0.7661,0.7662,2113049998.0
2008-03-12 17:04:00,0.7661,0.7661,0.766,0.766,2113049998.0
2008-03-12 17:05:00,0.7659,0.766,0.7659,0.7659,2113049998.0
2008-03-12 17:06:00,0.766,0.7661,0.766,0.7661,2113049998.0
2008-03-12 17:07:00,0.766,0.7661,0.766,0.7661,2113049998.0
2008-03-12 17:08:00,0.766,0.7661,0.7659,0.766,2113049998.0
2008-03-12 17:09:00,0.7661,0.7663,0.766,0.7662,2113049998.0
2008-03-12 17:10:00,0.7663,0.7666,0.7663,0.7664,2113049998.0
2008-03-12 17:11:00,0.7663,0.7665,0.7663,0.7664,2113049998.0
2008-03-12 17:12:00,0.7663,0.7665,0.7663,0.7664,2113049998.0
2008-03-12 17:13:00,0.7665,0.7665,0.7665,0.7665,2113049998.0
2008-03-12 17:14:00,0.7664,0.7668,0.7664,0.7666,2113049998.0
2008-03-12 17:15:00,0.76635,0.76635,0.76615,0.76615,2113049998.0
2008-03-12 17:16:00,0.7664,0.7664,0.7662,0.7662,1273400024.0
2008-03-12 17:18:00,0.7663,0.7663,0.7663,0.7663,1273400024.0
2008-03-12 17:19:00,0.7664,0.7664,0.7663,0.7664,1273400024.0
2008-03-12 17:20:00,0.7669,0.7669,0.7666,0.7667,1273400024.0
2008-03-12 17:21:00,0.7666,0.7666,0.7663,0.7664,1504650001.0
2008-03-12 17:22:00,0.7665,0.7665,0.7663,0.7663,1504650001.0
2008-03-12 17:23:00,0.7662,0.7662,0.7662,0.7662,1504650001.0
2008-03-12 17:25:00,0.7663,0.7663,0.7661,0.7661,1504650001.0
2008-03-12 17:26:00,0.7668,0.7668,0.7663,0.7663,1504650001.0
2008-03-12 17:27:00,0.7662,0.7662,0.766,0.7661,1299000003.0
2008-03-12 17:28:00,0.7664,0.7665,0.76635,0.7665,1299000003.0
2008-03-12 17:29:00,0.7665,0.7665,0.76635,0.76635,1173000008.0
2008-03-12 17:30:00,0.76635,0.7665,0.76635,0.76645,1678950001.0
2008-03-12 17:31:00,0.76645,0.7668,0.7664,0.7668,726799999.0
2008-03-12 17:32:00,0.7668,0.76725,0.7668,0.7672,1073300003.0
2008-03-12 17:33:00,0.7672,0.7672,0.76675,0.7669,1546050002.0
2008-03-12 17:34:00,0.7669,0.7671,0.7663,0.7663,1673399993.0
2008-03-12 17:35:00,0.76635,0.7665,0.7662,0.7662,1968899998.0
2008-03-12 17:36:00,0.76625,0.7663,0.766,0.7661,1968049983.0
2008-03-12 17:37:00,0.7662,0.7662,0.7659,0.766,1759500014.0
2008-03-12 17:38:00,0.766,0.7661,0.766,0.7661,1744550002.0
2008-03-12 17:39:00,0.7663,0.7663,0.7663,0.7663,1296250001.0
2008-03-12 17:40:00,0.7664,0.7664,0.7663,0.7663,1296250001.0
2008-03-12 17:41:00,0.76625,0.7663,0.7659,0.7659,1296250001.0
2008-03-12 17:42:00,0.7659,0.76595,0.7657,0.7659,1754499996.0
2008-03-12 17:45:00,0.76585,0.76595,0.7657,0.7658,2125750005.0
2008-03-12 17:46:00,0.7658,0.7659,0.7657,0.76585,1747199998.0
2008-03-12 17:47:00,0.7665,0.7665,0.7664,0.7664,1973600012.0
2008-03-12 17:48:00,0.7665,0.7665,0.7664,0.7664,1973600012.0
2008-03-12 17:49:00,0.76585,0.766,0.7658,0.7659,1973600012.0
2008-03-12 17:50:00,0.7659,0.7661,0.7659,0.766,1986400008.0
2008-03-12 17:52:00,0.7665,0.7665,0.7664,0.7664,1475599994.0
2008-03-12 17:54:00,0.7662,0.76625,0.76605,0.76605,1475599994.0
2008-03-12 17:55:00,0.76605,0.76615,0.76605,0.76605,1974850014.0
2008-03-12 17:56:00,0.76605,0.7661,0.7657,0.7658,1960100006.0
2008-03-12 17:57:00,0.7667,0.7667,0.7665,0.7666,1837750008.0
2008-03-12 17:58:00,0.7665,0.7666,0.7665,0.7665,1837750008.0
2008-03-12 17:59:00,0.7666,0.7666,0.7665,0.7665,1837750008.0
2008-03-12 18:00:00,0.7666,0.76665,0.7662,0.7663,1837750008.0
2008-03-12 18:01:00,0.7664,0.7665,0.7664,0.7665,1174799999.0
2008-03-12 18:02:00,0.7664,0.7665,0.7664,0.7664,1174799999.0
2008-03-12 18:03:00,0.7665,0.7665,0.7665,0.7665,1174799999.0
2008-03-12 18:04:00,0.7664,0.7665,0.7664,0.7665,1174799999.0
2008-03-12 18:05:00,0.7664,0.7665,0.7664,0.7664,1174799999.0
2008-03-12 18:06:00,0.7665,0.7665,0.7664,0.7665,1174799999.0
2008-03-12 18:07:00,0.7664,0.7665,0.7664,0.7664,1174799999.0
2008-03-12 18:08:00,0.7662,0.7662,0.76605,0.7662,1174799999.0
2008-03-12 18:09:00,0.7662,0.7665,0.76615,0.7665,1227500000.0
2008-03-12 18:10:00,0.7665,0.7667,0.7664,0.7665,1889449989.0
2008-03-12 18:11:00,0.7665,0.7666,0.76645,0.7665,1367200009.0
2008-03-12 18:12:00,0.7665,0.76655,0.7664,0.7665,1017399998.0
2008-03-12 18:13:00,0.7665,0.7666,0.7665,0.76655,2073750010.0
2008-03-12 18:14:00,0.76655,0.76685,0.7665,0.7667,1049500004.0
2008-03-12 18:15:00,0.7667,0.7667,0.76655,0.7666,480749999.0
2008-03-12 18:16:00,0.7666,0.7666,0.76625,0.7663,1464149997.0
2008-03-12 18:17:00,0.7661,0.7662,0.7661,0.7662,1860000005.0
2008-03-12 18:18:00,0.76635,0.76645,0.76635,0.76645,1860000005.0
2008-03-12 18:19:00,0.76645,0.76655,0.7664,0.76645,1657999994.0
2008-03-12 18:20:00,0.76645,0.76655,0.76645,0.76655,1455499999.0
2008-03-12 18:21:00,0.7663,0.7665,0.7661,0.7663,1324450019.0
2008-03-12 18:22:00,0.76645,0.76655,0.7664,0.7664,1324450019.0
2008-03-12 18:23:00,0.7664,0.7665,0.7664,0.7665,1890450009.0
2008-03-12 18:24:00,0.76625,0.7663,0.76625,0.7663,1890450009.0
2008-03-12 18:25:00,0.7663,0.7663,0.7662,0.7662,1162400000.0
2008-03-12 18:26:00,0.7662,0.7663,0.7661,0.7662,1218350001.0
2008-03-12 18:27:00,0.7662,0.76635,0.76615,0.7662,1391150001.0
2008-03-12 18:28:00,0.7662,0.76625,0.7661,0.7662,1185299993.0
2008-03-12 18:29:00,0.76615,0.7663,0.7661,0.76625,1224599999.0
2008-03-12 18:30:00,0.76625,0.7664,0.7662,0.7662,773199999.0
2008-03-12 18:31:00,0.7665,0.7665,0.7664,0.7665,1050299999.0
2008-03-12 18:32:00,0.766,0.7661,0.766,0.766,1050299999.0
2008-03-12 18:33:00,0.766,0.7661,0.766,0.7661,1197099993.0
2008-03-12 18:34:00,0.7661,0.7662,0.7661,0.7662,2085150006.0
2008-03-12 18:36:00,0.7662,0.7663,0.76615,0.76625,1177500001.0
2008-03-12 18:37:00,0.76625,0.7663,0.7662,0.76625,1227350001.0
2008-03-12 18:40:00,0.7664,0.7665,0.76635,0.7664,1486099999.0
2008-03-12 18:41:00,0.7664,0.76655,0.7663,0.76655,1764149997.0
2008-03-12 18:42:00,0.7666,0.7666,0.7665,0.7665,1180000000.0
2008-03-12 18:43:00,0.7665,0.7665,0.76645,0.7665,1180000000.0
2008-03-12 18:44:00,0.7665,0.7665,0.76645,0.7665,1477599999.0
2008-03-12 18:45:00,0.7664,0.7665,0.7664,0.7665,1670400000.0
2008-03-12 18:46:00,0.7665,0.7665,0.76645,0.7665,1670400000.0
2008-03-12 18:47:00,0.7665,0.7666,0.76645,0.7665,1950400002.0
2008-03-12 18:48:00,0.7667,0.7667,0.7666,0.7666,1564600000.0
2008-03-12 18:49:00,0.76655,0.76665,0.76655,0.7666,1564600000.0
2008-03-12 18:50:00,0.7666,0.76665,0.76645,0.76645,1907599995.0
2008-03-12 18:51:00,0.7666,0.7666,0.7666,0.7666,1758600000.0
2008-03-12 18:52:00,0.7665,0.7665,0.7665,0.7665,1758600000.0
2008-03-12 18:53:00,0.7666,0.7666,0.7665,0.7665,1758600000.0
2008-03-12 18:54:00,0.7665,0.76655,0.7664,0.7665,1758600000.0
2008-03-12 18:55:00,0.7665,0.7666,0.7665,0.7666,752150000.0
2008-03-12 18:56:00,0.7666,0.7667,0.7666,0.7667,1467650008.0
2008-03-12 18:57:00,0.7667,0.7668,0.7666,0.76665,1738149989.0
2008-03-12 18:58:00,0.76665,0.76665,0.7666,0.76665,221750003.0
2008-03-12 18:59:00,0.767,0.767,0.767,0.767,1665100003.0
2008-03-12 19:00:00,0.7669,0.767,0.7669,0.767,1665100003.0
2008-03-12 19:01:00,0.76655,0.7666,0.7665,0.76655,1665100003.0
2008-03-12 19:02:00,0.76655,0.7666,0.76645,0.7665,1162200008.0
2008-03-12 19:03:00,0.7665,0.7666,0.7665,0.7666,1121650001.0
2008-03-12 19:04:00,0.7666,0.7666,0.7665,0.7665,848850005.0
2008-03-12 19:05:00,0.7669,0.7669,0.7668,0.7668,1348950000.0
2008-03-12 19:06:00,0.7665,0.7666,0.7665,0.76655,1348950000.0
2008-03-12 19:07:00,0.7669,0.767,0.7669,0.7669,1292300001.0
2008-03-12 19:08:00,0.7668,0.7669,0.7668,0.7669,1292300001.0
2008-03-12 19:09:00,0.7664,0.7664,0.7663,0.7664,1292300001.0
2008-03-12 19:10:00,0.7664,0.76645,0.7664,0.7664,1789750000.0
2008-03-12 19:11:00,0.7664,0.76645,0.76635,0.7664,1016250000.0
2008-03-12 19:12:00,0.7669,0.7669,0.7668,0.7669,1551250000.0
2008-03-12 19:13:00,0.7662,0.7663,0.76605,0.76625,1551250000.0
2008-03-12 19:14:00,0.76625,0.76635,0.7662,0.7663,1605100017.0
2008-03-12 19:15:00,0.7663,0.76635,0.7663,0.7663,1907300005.0
2008-03-12 19:16:00,0.7663,0.76635,0.76625,0.76635,928950009.0
2008-03-12 19:17:00,0.7666,0.7666,0.7665,0.7665,1512350000.0
2008-03-12 19:18:00,0.7663,0.7665,0.76625,0.7665,1512350000.0
2008-03-12 19:19:00,0.7665,0.7665,0.76645,0.7665,985900000.0
2008-03-12 19:20:00,0.7665,0.76655,0.76645,0.7665,1154900000.0
2008-03-12 19:21:00,0.7666,0.7666,0.7666,0.7666,1027099990.0
2008-03-12 19:22:00,0.7665,0.7665,0.7665,0.7665,1027099990.0
2008-03-12 19:24:00,0.7666,0.7666,0.7664,0.7665,1027099990.0
2008-03-12 19:25:00,0.7665,0.7665,0.76645,0.76645,1027099990.0
2008-03-12 19:26:00,0.76645,0.7665,0.7663,0.7663,1133449982.0
2008-03-12 19:27:00,0.7663,0.7665,0.7663,0.7664,1426349974.0
2008-03-12 19:28:00,0.7664,0.7664,0.76635,0.7664,432100000.0
2008-03-12 19:29:00,0.7665,0.7666,0.7665,0.7666,1829850005.0
2008-03-12 19:30:00,0.7664,0.7666,0.7664,0.7665,1829850005.0
2008-03-12 19:31:00,0.7666,0.7666,0.7665,0.7665,1317949999.0
2008-03-12 19:32:00,0.7666,0.7666,0.7665,0.7666,1317949999.0
2008-03-12 19:33:00,0.7665,0.76665,0.7665,0.76655,1317949999.0
2008-03-12 19:34:00,0.76655,0.7666,0.76655,0.76655,1469600000.0
2008-03-12 19:35:00,0.76655,0.7666,0.76655,0.76655,1857400000.0
2008-03-12 19:36:00,0.76655,0.7666,0.7665,0.76655,2056700064.0
2008-03-12 19:37:00,0.76655,0.76665,0.76655,0.7666,1566549985.0
2008-03-12 19:38:00,0.7666,0.76665,0.7666,0.76665,1808849929.0
2008-03-12 19:39:00,0.76665,0.76665,0.7666,0.7666,1730100000.0
2008-03-12 19:40:00,0.7666,0.7667,0.7666,0.7667,1695850000.0
2008-03-12 19:41:00,0.7667,0.7667,0.7666,0.7666,1743700000.0
2008-03-12 19:43:00,0.7666,0.7666,0.7664,0.7664,706650000.0
2008-03-12 19:44:00,0.7664,0.7665,0.7664,0.76645,288000000.0
2008-03-12 19:45:00,0.76645,0.76655,0.76645,0.76655,1493250042.0
2008-03-12 19:46:00,0.76655,0.76675,0.76655,0.76675,1775400000.0
2008-03-12 19:47:00,0.76675,0.76675,0.7667,0.7667,878400000.0
2008-03-12 19:48:00,0.7667,0.7668,0.7667,0.76675,1767900000.0
2008-03-12 19:49:00,0.76675,0.76675,0.76675,0.76675,11100000.0
2008-03-12 19:50:00,0.76675,0.7668,0.7667,0.7668,1029550027.0
2008-03-12 19:51:00,0.7667,0.7667,0.7667,0.7667,1989899999.0
2008-03-12 19:52:00,0.7666,0.7666,0.7666,0.7666,1989899999.0
2008-03-12 19:53:00,0.7667,0.7667,0.7666,0.7667,1989899999.0
2008-03-12 19:54:00,0.7666,0.7667,0.7666,0.7666,1989899999.0
2008-03-12 19:55:00,0.7668,0.7668,0.7667,0.7668,1410950000.0
2008-03-12 19:56:00,0.7667,0.7667,0.7667,0.7667,1410950000.0
2008-03-12 19:58:00,0.767,0.767,0.76695,0.767,1410950000.0
2008-03-12 19:59:00,0.767,0.7671,0.767,0.76705,725500000.0
2008-03-12 20:00:00,0.76705,0.7671,0.767,0.76705,1682600008.0
2008-03-12 20:01:00,0.76705,0.7671,0.76705,0.76705,1126000000.0
2008-03-12 20:02:00,0.76705,0.76705,0.76695,0.76695,1160300030.0
2008-03-12 20:03:00,0.76695,0.7671,0.7669,0.7669,288700002.0
2008-03-12 20:04:00,0.7669,0.7671,0.7669,0.7669,2049650006.0
2008-03-12 20:06:00,0.76695,0.76715,0.76695,0.7671,952499986.0
2008-03-12 20:08:00,0.767,0.767,0.7669,0.767,1923899999.0
2008-03-12 20:09:00,0.767,0.767,0.7669,0.7669,1528350018.0
2008-03-12 20:11:00,0.7669,0.767,0.7669,0.767,1830050013.0
2008-03-12 20:12:00,0.76685,0.767,0.76685,0.76695,1830050013.0
2008-03-12 20:13:00,0.76695,0.76695,0.7666,0.7666,1987199969.0
2008-03-12 20:14:00,0.7666,0.7666,0.76635,0.7664,2125100015.0
2008-03-12 20:16:00,0.7671,0.7671,0.767,0.767,1853650002.0
2008-03-12 20:17:00,0.7666,0.76665,0.76655,0.7666,1853650002.0
2008-03-12 20:18:00,0.7668,0.7669,0.7667,0.7667,1353649997.0
2008-03-12 20:19:00,0.7666,0.76665,0.76655,0.7666,1353649997.0
2008-03-12 20:20:00,0.7665,0.7666,0.7665,0.7666,1474599948.0
2008-03-12 20:21:00,0.7666,0.7667,0.7666,0.76665,1474599948.0
2008-03-12 20:22:00,0.7666,0.7667,0.7666,0.7666,2017850032.0
2008-03-12 20:23:00,0.7665,0.7666,0.7665,0.7666,2017850032.0
2008-03-12 20:24:00,0.7666,0.7667,0.76655,0.76665,2017850032.0
2008-03-12 20:25:00,0.76665,0.76665,0.76655,0.76655,672199998.0
2008-03-12 20:26:00,0.7665,0.7666,0.7665,0.7666,2141600014.0
2008-03-12 20:27:00,0.7666,0.7666,0.76655,0.7666,939200000.0
2008-03-12 20:28:00,0.7666,0.7667,0.76655,0.7667,1875200024.0
2008-03-12 20:29:00,0.7671,0.7671,0.7669,0.7669,997450000.0
2008-03-12 20:30:00,0.7668,0.7671,0.7668,0.7669,997450000.0
2008-03-12 20:31:00,0.767,0.7671,0.767,0.767,997450000.0
2008-03-12 20:32:00,0.7669,0.767,0.7667,0.7668,997450000.0
2008-03-12 20:33:00,0.76665,0.7667,0.76665,0.76665,997450000.0
2008-03-12 20:34:00,0.76665,0.7667,0.76665,0.7667,920350000.0
2008-03-12 20:35:00,0.7667,0.7667,0.7667,0.7667,1168800000.0
2008-03-12 20:36:00,0.7669,0.7669,0.7667,0.7669,1359650001.0
2008-03-12 20:37:00,0.7668,0.7669,0.7668,0.7668,1359650001.0
2008-03-12 20:38:00,0.7667,0.7668,0.7667,0.7668,1359650001.0
2008-03-12 20:39:00,0.7668,0.7668,0.76675,0.7668,354000000.0
2008-03-12 20:40:00,0.7668,0.7668,0.7667,0.7667,2016100000.0
2008-03-12 20:41:00,0.7665,0.7667,0.7665,0.7666,1214449945.0
2008-03-12 20:42:00,0.7667,0.76675,0.7667,0.76675,1214449945.0
2008-03-12 20:43:00,0.76675,0.76675,0.7667,0.76675,1040900000.0
2008-03-12 20:44:00,0.76675,0.76675,0.7667,0.76675,1167550001.0
2008-03-12 20:45:00,0.76675,0.76675,0.7667,0.7667,622900000.0
2008-03-12 20:46:00,0.7668,0.7669,0.7668,0.7669,1554200035.0
2008-03-12 20:47:00,0.76675,0.76675,0.76665,0.7667,1554200035.0
2008-03-12 20:48:00,0.7669,0.767,0.7669,0.767,1620900021.0
2008-03-12 20:49:00,0.7669,0.767,0.7669,0.767,1620900021.0
2008-03-12 20:50:00,0.7669,0.767,0.7668,0.767,1620900021.0
2008-03-12 20:51:00,0.7667,0.76675,0.7667,0.76675,1620900021.0
2008-03-12 20:52:00,0.76675,0.76675,0.76675,0.76675,11100000.0
2008-03-12 20:53:00,0.76675,0.7668,0.7667,0.76675,167199999.0
2008-03-12 20:54:00,0.76675,0.7668,0.76675,0.7668,171850000.0
2008-03-12 20:55:00,0.7668,0.7669,0.7668,0.76685,636599982.0
2008-03-12 20:56:00,0.76685,0.7669,0.76675,0.7668,1515500004.0
2008-03-12 20:57:00,0.7667,0.7668,0.7666,0.7667,1513100024.0
2008-03-12 20:58:00,0.7668,0.76685,0.76675,0.76685,1513100024.0
2008-03-12 20:59:00,0.7668,0.7672,0.7667,0.7672,1785750000.0
2008-03-12 21:00:00,0.7669,0.7669,0.76685,0.7669,1785750000.0
2008-03-12 21:01:00,0.7669,0.7669,0.7668,0.7668,1639000000.0
2008-03-12 21:02:00,0.7673,0.7673,0.7672,0.7672,1917300000.0
2008-03-12 21:03:00,0.7673,0.7674,0.7672,0.7673,1917300000.0
2008-03-12 21:04:00,0.7674,0.7675,0.7673,0.7675,1917300000.0
2008-03-12 21:05:00,0.7676,0.7676,0.7675,0.7676,1917300000.0
2008-03-12 21:06:00,0.7677,0.7677,0.7676,0.7676,1917300000.0
2008-03-12 21:07:00,0.7668,0.7669,0.7668,0.7669,1917300000.0
2008-03-12 21:08:00,0.7677,0.7677,0.7676,0.7676,1960000000.0
2008-03-12 21:09:00,0.7677,0.7677,0.7676,0.7676,1960000000.0
2008-03-12 21:10:00,0.7677,0.7677,0.7676,0.7676,1960000000.0
2008-03-12 21:11:00,0.7675,0.7675,0.7674,0.7674,1960000000.0
2008-03-12 21:12:00,0.7675,0.7675,0.7673,0.7673,1960000000.0
2008-03-12 21:13:00,0.7674,0.7674,0.7672,0.7673,1960000000.0
2008-03-12 21:14:00,0.7671,0.7671,0.76705,0.76705,1960000000.0
2008-03-12 21:15:00,0.76705,0.7671,0.767,0.7671,2080050002.0
2008-03-12 21:17:00,0.7673,0.7674,0.7673,0.7673,1904499992.0
2008-03-12 21:18:00,0.7674,0.7675,0.7674,0.7674,1904499992.0
2008-03-12 21:19:00,0.7675,0.7676,0.7675,0.7675,1904499992.0
2008-03-12 21:20:00,0.7667,0.7667,0.7666,0.7667,1904499992.0
2008-03-12 21:23:00,0.7673,0.7674,0.7673,0.7673,1614400005.0
2008-03-12 21:24:00,0.7672,0.7673,0.7672,0.7673,1614400005.0
2008-03-12 21:25:00,0.7672,0.7672,0.7672,0.7672,1614400005.0
2008-03-12 21:26:00,0.7672,0.7674,0.7672,0.7673,1614400005.0
2008-03-12 21:29:00,0.7671,0.7672,0.767,0.7671,2003100000.0
2008-03-12 21:30:00,0.767,0.7672,0.767,0.7672,2003100000.0
2008-03-12 21:32:00,0.7671,0.7672,0.7671,0.7672,2003100000.0
2008-03-12 21:33:00,0.7671,0.7672,0.7671,0.7671,2003100000.0
2008-03-12 21:34:00,0.7672,0.7672,0.7671,0.7671,2003100000.0
2008-03-12 21:35:00,0.767,0.767,0.7669,0.7669,2003100000.0
2008-03-12 21:36:00,0.76685,0.767,0.7668,0.7669,2003100000.0
2008-03-12 21:37:00,0.7669,0.7669,0.7668,0.7669,1458200003.0
2008-03-12 21:38:00,0.7668,0.7669,0.7668,0.7669,1473999988.0
2008-03-12 21:39:00,0.7669,0.7669,0.7666,0.7666,1473999988.0
2008-03-12 21:40:00,0.7666,0.7668,0.7666,0.7667,1331200000.0
2008-03-12 21:41:00,0.7669,0.7669,0.7668,0.7668,1944300002.0
2008-03-12 21:43:00,0.76675,0.76675,0.7667,0.7667,1944300002.0
2008-03-12 21:45:00,0.7667,0.7668,0.7667,0.7668,865499995.0
2008-03-12 21:46:00,0.7668,0.767,0.76675,0.767,1045550000.0
2008-03-12 21:47:00,0.767,0.7671,0.7669,0.76705,1414699994.0
2008-03-12 21:48:00,0.76705,0.7671,0.767,0.767,1467900000.0
2008-03-12 21:49:00,0.7668,0.7668,0.7667,0.7667,1908800006.0
2008-03-12 21:50:00,0.76705,0.76705,0.7669,0.767,1908800006.0
2008-03-12 21:51:00,0.7669,0.7669,0.7668,0.7668,1452399998.0
2008-03-12 21:52:00,0.767,0.7671,0.767,0.7671,1452399998.0
2008-03-12 21:53:00,0.7671,0.7671,0.767,0.767,2086749999.0
2008-03-12 21:54:00,0.767,0.7671,0.7668,0.7668,1887199989.0
2008-03-12 21:55:00,0.767,0.767,0.7669,0.7669,1887199989.0
2008-03-12 21:56:00,0.7669,0.767,0.7669,0.7669,1731850000.0
2008-03-12 21:57:00,0.76675,0.7669,0.76675,0.7668,1731850000.0
2008-03-12 21:58:00,0.767,0.7671,0.767,0.7671,2003749978.0
2008-03-12 21:59:00,0.7668,0.7673,0.7668,0.7671,2003749978.0
2008-03-12 22:00:00,0.7672,0.76745,0.76715,0.7673,1563849999.0
2008-03-12 22:01:00,0.7673,0.7673,0.7672,0.76725,1116100027.0
2008-03-12 22:02:00,0.76725,0.7673,0.7672,0.7672,1280049973.0
2008-03-12 22:03:00,0.7672,0.7674,0.7672,0.7674,1748849992.0
2008-03-12 22:04:00,0.7674,0.7676,0.76735,0.7675,1355100004.0
2008-03-12 22:05:00,0.7675,0.7678,0.7675,0.7677,1758000000.0
2008-03-12 22:06:00,0.7677,0.7677,0.7677,0.7677,2030400000.0
2008-03-12 22:07:00,0.7677,0.7677,0.7677,0.7677,1875600007.0
2008-03-12 22:08:00,0.7677,0.76775,0.7677,0.7677,1743700000.0
2008-03-12 22:09:00,0.7668,0.767,0.7668,0.767,2135200000.0
2008-03-12 22:10:00,0.7677,0.7677,0.7677,0.7677,2135200000.0
2008-03-12 22:11:00,0.7667,0.7669,0.7667,0.7669,1759850000.0
2008-03-12 22:12:00,0.7675,0.7675,0.7674,0.7674,1759850000.0
2008-03-12 22:13:00,0.7674,0.7675,0.7673,0.7674,978449996.0
2008-03-12 22:14:00,0.7671,0.7672,0.7671,0.7672,1962650041.0
2008-03-12 22:15:00,0.7673,0.7675,0.7673,0.7675,1962650041.0
2008-03-12 22:16:00,0.7675,0.7675,0.7674,0.7675,1943350003.0
2008-03-12 22:17:00,0.7675,0.7675,0.7674,0.7674,1613949999.0
2008-03-12 22:18:00,0.7672,0.7672,0.7672,0.7672,2016399956.0
2008-03-12 22:19:00,0.7675,0.7676,0.7675,0.7676,2016399956.0
2008-03-12 22:20:00,0.7676,0.7676,0.76745,0.76745,1704149985.0
2008-03-12 22:21:00,0.767,0.7672,0.767,0.767,1341850000.0
2008-03-12 22:22:00,0.7675,0.7675,0.76745,0.7675,1341850000.0
2008-03-12 22:23:00,0.7675,0.7675,0.76735,0.7674,1729450000.0
2008-03-12 22:24:00,0.7674,0.7674,0.7673,0.7673,1766800008.0
2008-03-12 22:25:00,0.767,0.7671,0.767,0.767,1902800000.0
2008-03-12 22:26:00,0.7669,0.767,0.7669,0.767,1902800000.0
2008-03-12 22:27:00,0.7669,0.7671,0.7669,0.767,1902800000.0
2008-03-12 22:28:00,0.7673,0.7673,0.7673,0.7673,1902800000.0
2008-03-12 22:29:00,0.7673,0.7673,0.7671,0.76715,1882149984.0
2008-03-12 22:30:00,0.7669,0.767,0.7669,0.767,2028649994.0
2008-03-12 22:31:00,0.76725,0.7673,0.7672,0.7673,2028649994.0
2008-03-12 22:32:00,0.767,0.767,0.7669,0.7669,1792950000.0
2008-03-12 22:33:00,0.7668,0.7669,0.7668,0.7668,1792950000.0
2008-03-12 22:34:00,0.7671,0.7672,0.76705,0.76705,1792950000.0
2008-03-12 22:35:00,0.7669,0.767,0.7669,0.7669,1038449983.0
2008-03-12 22:36:00,0.767,0.767,0.7669,0.767,1038449983.0
2008-03-12 22:37:00,0.767,0.76705,0.7669,0.767,953050002.0
2008-03-12 22:38:00,0.767,0.767,0.7669,0.76695,511100000.0
2008-03-12 22:39:00,0.7669,0.7671,0.7669,0.7671,1842799984.0
2008-03-12 22:40:00,0.7672,0.7672,0.767,0.7672,1842799984.0
2008-03-12 22:41:00,0.7673,0.7677,0.7672,0.7676,1842799984.0
2008-03-12 22:42:00,0.7669,0.7669,0.7668,0.7668,1842799984.0
2008-03-12 22:43:00,0.7677,0.7677,0.7676,0.7677,1434399997.0
2008-03-12 22:44:00,0.7678,0.7678,0.7676,0.7677,1434399997.0
2008-03-12 22:45:00,0.7668,0.7669,0.7667,0.7668,1434399997.0
2008-03-12 22:46:00,0.7668,0.7669,0.7667,0.7668,1409199998.0
2008-03-12 22:47:00,0.7668,0.7668,0.7668,0.7668,482000000.0
2008-03-12 22:48:00,0.7678,0.7678,0.7676,0.7678,1597999998.0
2008-03-12 22:49:00,0.7677,0.7678,0.7676,0.7677,1597999998.0
2008-03-12 22:50:00,0.7676,0.7676,0.7675,0.7676,1597999998.0
2008-03-12 22:51:00,0.7677,0.7678,0.7676,0.7677,1597999998.0
2008-03-12 22:52:00,0.7668,0.767,0.7668,0.7669,1597999998.0
2008-03-12 22:53:00,0.7669,0.7669,0.76685,0.7669,1427149991.0
2008-03-12 22:54:00,0.7669,0.7671,0.76685,0.76685,1250299959.0
2008-03-12 22:55:00,0.76685,0.767,0.76685,0.767,947400000.0
2008-03-12 22:56:00,0.767,0.767,0.767,0.767,974400000.0
2008-03-12 22:57:00,0.767,0.7672,0.767,0.7671,848650000.0
2008-03-12 22:58:00,0.7671,0.7671,0.7671,0.7671,1851200000.0
2008-03-12 22:59:00,0.7671,0.7671,0.7671,0.7671,291600000.0
2008-03-12 23:00:00,0.7671,0.7671,0.7671,0.7671,268800000.0
2008-03-12 23:01:00,0.7671,0.7671,0.7668,0.7669,1630000000.0
2008-03-12 23:02:00,0.7669,0.767,0.7669,0.767,2090200000.0
2008-03-12 23:03:00,0.767,0.767,0.7669,0.76695,10950000.0
2008-03-12 23:04:00,0.76695,0.76695,0.7667,0.7668,1600350000.0
2008-03-12 23:05:00,0.7668,0.7669,0.76675,0.76685,10950000.0
2008-03-12 23:06:00,0.76685,0.76695,0.76685,0.7669,12650000.0
2008-03-12 23:07:00,0.7669,0.7669,0.76685,0.7669,105750000.0
2008-03-12 23:08:00,0.7669,0.76695,0.76685,0.7669,573550000.0
2008-03-12 23:09:00,0.7669,0.7669,0.7668,0.76685,647050000.0
2008-03-12 23:10:00,0.76685,0.76685,0.7667,0.7668,936700000.0
2008-03-12 23:11:00,0.7668,0.7669,0.7668,0.7669,896000000.0
2008-03-12 23:12:00,0.7669,0.7671,0.7668,0.76705,358950000.0
2008-03-12 23:13:00,0.76705,0.7672,0.767,0.7672,189950000.0
2008-03-12 23:14:00,0.7672,0.7672,0.76715,0.7672,569500000.0
2008-03-12 23:15:00,0.7672,0.76725,0.767,0.76705,856950000.0
2008-03-12 23:16:00,0.76705,0.7672,0.76705,0.76705,243550000.0
2008-03-12 23:17:00,0.76705,0.7672,0.76705,0.7671,861450000.0
2008-03-12 23:18:00,0.7671,0.7672,0.7671,0.76715,429650000.0
2008-03-12 23:19:00,0.76715,0.7672,0.76715,0.7672,975050000.0
2008-03-12 23:20:00,0.7672,0.7672,0.7671,0.7671,1404000023.0
2008-03-12 23:21:00,0.7668,0.7668,0.7668,0.7668,1675600044.0
2008-03-12 23:22:00,0.767,0.767,0.767,0.767,1675600044.0
2008-03-12 23:23:00,0.767,0.767,0.767,0.767,498000000.0
2008-03-12 23:24:00,0.767,0.767,0.7667,0.7669,1784800039.0
2008-03-12 23:25:00,0.7669,0.7669,0.7669,0.7669,2035600002.0
2008-03-12 23:26:00,0.7672,0.7672,0.767,0.767,795150000.0
2008-03-12 23:27:00,0.7671,0.7672,0.767,0.7672,795150000.0
2008-03-12 23:28:00,0.76695,0.767,0.7669,0.767,795150000.0
2008-03-12 23:29:00,0.767,0.7672,0.767,0.7672,256699999.0
2008-03-12 23:30:00,0.7672,0.7672,0.7672,0.7672,89600000.0
2008-03-12 23:31:00,0.7672,0.7672,0.7669,0.7669,934650036.0
2008-03-12 23:32:00,0.7669,0.7669,0.7668,0.7669,1909200039.0
2008-03-12 23:33:00,0.7667,0.7668,0.7667,0.7667,1961200076.0
2008-03-12 23:34:00,0.7666,0.7666,0.7666,0.7666,1961200076.0
2008-03-12 23:35:00,0.7669,0.7669,0.7668,0.7669,1961200076.0
2008-03-12 23:36:00,0.7669,0.7669,0.7669,0.7669,452800000.0
2008-03-12 23:37:00,0.7669,0.7669,0.7668,0.7668,1706799957.0
2008-03-12 23:38:00,0.7668,0.767,0.7668,0.7669,2082799918.0
2008-03-12 23:39:00,0.7669,0.7672,0.7669,0.7672,1722650038.0
2008-03-12 23:40:00,0.7672,0.7672,0.76695,0.7672,1606900049.0
2008-03-12 23:41:00,0.7672,0.7677,0.7672,0.7676,905650000.0
2008-03-12 23:42:00,0.7665,0.7665,0.7665,0.7665,1449600003.0
2008-03-12 23:43:00,0.7675,0.7677,0.7675,0.7677,1449600003.0
2008-03-12 23:44:00,0.7677,0.7678,0.7675,0.7676,661950002.0
2008-03-12 23:45:00,0.7676,0.7677,0.7674,0.7676,1553300039.0
2008-03-12 23:46:00,0.7676,0.7678,0.7676,0.7678,611300001.0
2008-03-12 23:47:00,0.7678,0.7679,0.76765,0.76765,291350000.0
2008-03-12 23:48:00,0.7676,0.7678,0.7676,0.7678,1412800064.0
2008-03-12 23:49:00,0.7678,0.7678,0.7675,0.7676,851050001.0
2008-03-12 23:50:00,0.7676,0.7676,0.7674,0.76755,1768449995.0
2008-03-12 23:51:00,0.7665,0.7665,0.7665,0.7665,1493600024.0
2008-03-12 23:52:00,0.7676,0.7677,0.7675,0.7676,1493600024.0
2008-03-12 23:54:00,0.7676,0.7676,0.7673,0.7673,1930700000.0
2008-03-12 23:55:00,0.7673,0.7675,0.7673,0.7675,874200011.0
2008-03-12 23:56:00,0.7675,0.7675,0.7674,0.7675,715000000.0
2008-03-12 23:57:00,0.7675,0.7676,0.76745,0.76745,125600000.0
2008-03-12 23:58:00,0.7664,0.7665,0.7664,0.7665,1909600000.0
2008-03-12 23:59:00,0.7666,0.7666,0.7664,0.7664,1909600000.0
2008-03-13 00:01:00,0.7673,0.7675,0.7673,0.7675,1909600000.0
2008-03-13 00:02:00,0.7675,0.7675,0.7674,0.7675,869600000.0
2008-03-13 00:03:00,0.7675,0.7675,0.7672,0.7672,1200800015.0
2008-03-13 00:04:00,0.7672,0.7672,0.7672,0.7672,1634400040.0
2008-03-13 00:05:00,0.7672,0.7673,0.7672,0.7673,984400000.0
2008-03-13 00:06:00,0.7673,0.7673,0.7673,0.7673,876000000.0
2008-03-13 00:07:00,0.7673,0.7677,0.7673,0.7676,1316400000.0
2008-03-13 00:08:00,0.7665,0.7666,0.7665,0.7665,807300000.0
2008-03-13 00:10:00,0.7666,0.7666,0.7666,0.7666,807300000.0
2008-03-13 00:11:00,0.7672,0.7672,0.7672,0.7672,807300000.0
2008-03-13 00:12:00,0.7672,0.7672,0.7672,0.7672,1026800000.0
2008-03-13 00:13:00,0.7666,0.7666,0.7665,0.7665,1074100000.0
2008-03-13 00:14:00,0.7672,0.7674,0.7672,0.7673,1074100000.0
2008-03-13 00:15:00,0.7673,0.7673,0.7672,0.7672,1087299999.0
2008-03-13 00:16:00,0.7672,0.7672,0.767,0.767,942100000.0
2008-03-13 00:17:00,0.767,0.767,0.767,0.767,438000000.0
2008-03-13 00:18:00,0.767,0.767,0.7669,0.7669,410200000.0
2008-03-13 00:20:00,0.7666,0.7666,0.7664,0.7664,1259699999.0
2008-03-13 00:21:00,0.7668,0.7668,0.7667,0.7667,1259699999.0
2008-03-13 00:22:00,0.7667,0.76715,0.7667,0.76715,1144150008.0
2008-03-13 00:23:00,0.76715,0.7672,0.767,0.767,1081450000.0
2008-03-13 00:24:00,0.767,0.76705,0.767,0.767,1474600000.0
2008-03-13 00:25:00,0.767,0.7671,0.767,0.767,1971099999.0
2008-03-13 00:26:00,0.767,0.7672,0.767,0.767,1899500000.0
2008-03-13 00:27:00,0.767,0.7672,0.76695,0.767,810650000.0
2008-03-13 00:28:00,0.767,0.767,0.767,0.767,1199600000.0
2008-03-13 00:29:00,0.767,0.76705,0.76695,0.767,316350000.0
2008-03-13 00:30:00,0.767,0.767,0.7668,0.7668,165100000.0
2008-03-13 00:31:00,0.7668,0.7669,0.7667,0.76675,558550000.0
2008-03-13 00:32:00,0.76675,0.7668,0.7667,0.7667,664050000.0
2008-03-13 00:33:00,0.7667,0.7667,0.7667,0.7667,1222700000.0
2008-03-13 00:34:00,0.7667,0.7667,0.7667,0.7667,1108500000.0
2008-03-13 00:35:00,0.7667,0.7667,0.7666,0.7666,961800000.0
2008-03-13 00:36:00,0.76665,0.7667,0.7666,0.7666,646950000.0
2008-03-13 00:37:00,0.7666,0.7666,0.7665,0.7666,570500000.0
2008-03-13 00:38:00,0.7666,0.7666,0.7666,0.7666,990900000.0
2008-03-13 00:39:00,0.7666,0.7666,0.7665,0.7666,855650000.0
2008-03-13 00:40:00,0.7666,0.7666,0.7666,0.7666,976100000.0
2008-03-13 00:41:00,0.7666,0.7666,0.7666,0.7666,971800000.0
2008-03-13 00:42:00,0.7666,0.7666,0.7665,0.7665,1157200000.0
2008-03-13 00:43:00,0.7665,0.7665,0.7665,0.7665,535300000.0
2008-03-13 00:44:00,0.7665,0.7665,0.7665,0.7665,716800000.0
2008-03-13 00:45:00,0.7665,0.7666,0.7665,0.7666,752300000.0
2008-03-13 00:46:00,0.7666,0.7666,0.7665,0.7665,1168400000.0
2008-03-13 00:47:00,0.7665,0.7665,0.7665,0.7665,1125500000.0
2008-03-13 00:48:00,0.7665,0.7665,0.7665,0.7665,1008000000.0
2008-03-13 00:49:00,0.7665,0.7665,0.7665,0.7665,1232000000.0
2008-03-13 00:50:00,0.7665,0.7665,0.7665,0.7665,1259500000.0
2008-03-13 00:51:00,0.7665,0.7665,0.7665,0.7665,1226500000.0
2008-03-13 00:52:00,0.7665,0.7665,0.7665,0.7665,1266000000.0
2008-03-13 00:53:00,0.7665,0.7665,0.7665,0.7665,956900000.0
2008-03-13 00:54:00,0.7665,0.7665,0.7665,0.7665,632800000.0
2008-03-13 00:55:00,0.7665,0.7665,0.7662,0.76625,877699991.0
2008-03-13 00:56:00,0.7664,0.7664,0.7663,0.7664,1245300000.0
2008-03-13 00:57:00,0.7665,0.7666,0.7664,0.7666,1245300000.0
2008-03-13 00:58:00,0.7665,0.7666,0.7665,0.7666,1245300000.0
2008-03-13 00:59:00,0.7664,0.7665,0.7664,0.7664,1245300000.0
2008-03-13 01:00:00,0.7664,0.7664,0.7664,0.7664,1067700000.0
2008-03-13 01:01:00,0.7664,0.7664,0.7664,0.7664,717600000.0
2008-03-13 01:02:00,0.7664,0.7664,0.7664,0.7664,707100000.0
2008-03-13 01:03:00,0.7664,0.7664,0.7661,0.76615,1039899994.0
2008-03-13 01:04:00,0.76615,0.7663,0.766,0.7662,1180900000.0
2008-03-13 01:05:00,0.7667,0.7667,0.7665,0.7666,971300000.0
2008-03-13 01:06:00,0.7663,0.7664,0.7663,0.7663,971300000.0
2008-03-13 01:07:00,0.7663,0.7665,0.7663,0.76645,1041200000.0
2008-03-13 01:08:00,0.7664,0.7665,0.7664,0.7665,937900000.0
2008-03-13 01:09:00,0.7665,0.7665,0.7664,0.7665,838100000.0
2008-03-13 01:10:00,0.7665,0.7665,0.7664,0.7665,621300000.0
2008-03-13 01:11:00,0.7665,0.7665,0.7664,0.7665,935600000.0
2008-03-13 01:12:00,0.7665,0.7665,0.76645,0.7665,967200000.0
2008-03-13 01:13:00,0.7665,0.7665,0.7665,0.7665,957000000.0
2008-03-13 01:14:00,0.7665,0.7665,0.7665,0.7665,963200000.0
2008-03-13 01:15:00,0.7665,0.7665,0.7665,0.7665,967500000.0
2008-03-13 01:16:00,0.7665,0.7665,0.7665,0.7665,973400000.0
2008-03-13 01:17:00,0.7665,0.7665,0.7665,0.7665,1379000000.0
2008-03-13 01:18:00,0.7665,0.7665,0.7665,0.7665,1455000000.0
2008-03-13 01:19:00,0.7665,0.7665,0.7664,0.7665,959300000.0
2008-03-13 01:20:00,0.7665,0.7665,0.7665,0.7665,963200000.0
2008-03-13 01:21:00,0.7665,0.7665,0.7663,0.7663,1148800000.0
2008-03-13 01:22:00,0.7663,0.7664,0.7663,0.7664,1153900000.0
2008-03-13 01:23:00,0.7664,0.7664,0.7664,0.7664,1095500000.0
2008-03-13 01:24:00,0.7664,0.7664,0.7664,0.7664,1106100000.0
2008-03-13 01:25:00,0.7664,0.7664,0.7663,0.7663,1130499998.0
2008-03-13 01:26:00,0.7663,0.7663,0.7663,0.7663,963200000.0
2008-03-13 01:27:00,0.7663,0.7663,0.7663,0.7663,976100000.0
2008-03-13 01:28:00,0.7663,0.7664,0.76625,0.7663,1885099999.0
2008-03-13 01:29:00,0.7663,0.7663,0.7662,0.7662,2080399982.0
2008-03-13 01:30:00,0.7663,0.7664,0.7661,0.7663,2080399982.0
2008-03-13 01:31:00,0.7662,0.7662,0.7662,0.7662,2080399982.0
2008-03-13 01:32:00,0.7663,0.7663,0.7662,0.7663,2080399982.0
2008-03-13 01:33:00,0.7662,0.7663,0.7662,0.7662,2080399982.0
2008-03-13 01:34:00,0.7664,0.7664,0.7663,0.7663,2080399982.0
2008-03-13 01:35:00,0.76615,0.7662,0.76615,0.76615,2080399982.0
2008-03-13 01:36:00,0.76615,0.76615,0.766,0.766,1589200000.0
2008-03-13 01:37:00,0.766,0.76645,0.766,0.7663,427300000.0
2008-03-13 01:38:00,0.7663,0.7663,0.7663,0.7663,158500000.0
2008-03-13 01:39:00,0.7663,0.7664,0.7661,0.7663,181200000.0
2008-03-13 01:40:00,0.7663,0.7664,0.7663,0.7663,217700000.0
2008-03-13 01:41:00,0.7663,0.7663,0.7662,0.7662,205000000.0
2008-03-13 01:42:00,0.7662,0.7663,0.7662,0.7662,205800000.0
2008-03-13 01:43:00,0.7662,0.7663,0.7662,0.7662,177500000.0
2008-03-13 01:44:00,0.7662,0.7664,0.7662,0.7664,120000000.0
2008-03-13 01:45:00,0.7664,0.7664,0.7663,0.7663,113800000.0
2008-03-13 01:46:00,0.7663,0.7663,0.7663,0.7663,89500000.0
2008-03-13 01:47:00,0.7663,0.7663,0.7663,0.7663,99800000.0
2008-03-13 01:48:00,0.7663,0.7664,0.7663,0.7663,94800000.0
2008-03-13 01:49:00,0.7663,0.7664,0.7663,0.7664,89200000.0
2008-03-13 01:50:00,0.7664,0.7664,0.7663,0.76635,322800000.0
2008-03-13 01:51:00,0.7663,0.7664,0.7662,0.7663,224500000.0
2008-03-13 01:52:00,0.7663,0.76635,0.7663,0.7663,279800000.0
2008-03-13 01:53:00,0.7663,0.7663,0.7663,0.7663,108400000.0
2008-03-13 01:54:00,0.7663,0.7664,0.7663,0.7663,123700000.0
2008-03-13 01:55:00,0.7663,0.7664,0.7662,0.7663,141100000.0
2008-03-13 01:56:00,0.7663,0.7664,0.7663,0.7664,116700000.0
2008-03-13 01:57:00,0.7664,0.7666,0.7664,0.7664,373900000.0
2008-03-13 01:58:00,0.7664,0.7666,0.7664,0.7665,204000000.0
2008-03-13 01:59:00,0.7665,0.7667,0.76635,0.76655,1144700000.0
2008-03-13 02:00:00,0.76655,0.76655,0.76655,0.76655,840000000.0
2008-03-13 02:01:00,0.76655,0.76655,0.7664,0.7664,298000000.0
2008-03-13 02:02:00,0.7664,0.7665,0.7664,0.7665,115200000.0
2008-03-13 02:03:00,0.7665,0.7666,0.7664,0.7665,129700000.0
2008-03-13 02:04:00,0.7665,0.7666,0.7665,0.7666,116600000.0
2008-03-13 02:05:00,0.7666,0.7666,0.7665,0.7665,190300000.0
2008-03-13 02:06:00,0.7665,0.7666,0.7665,0.7665,166700000.0
2008-03-13 02:07:00,0.7665,0.7666,0.7665,0.7666,99600000.0
2008-03-13 02:08:00,0.7666,0.76675,0.7666,0.7667,122600000.0
2008-03-13 02:09:00,0.7667,0.7667,0.7666,0.7666,320800000.0
2008-03-13 02:10:00,0.7666,0.7666,0.7666,0.7666,597500000.0
2008-03-13 02:11:00,0.7666,0.7666,0.7666,0.7666,528500000.0
2008-03-13 02:12:00,0.7666,0.7666,0.7665,0.7665,573300000.0
2008-03-13 02:13:00,0.7665,0.7665,0.7664,0.7664,139800000.0
2008-03-13 02:14:00,0.7664,0.7665,0.7664,0.7665,309300000.0
2008-03-13 02:15:00,0.7665,0.7665,0.7665,0.7665,106800000.0
2008-03-13 02:16:00,0.7665,0.7665,0.7662,0.76635,230800000.0
2008-03-13 02:17:00,0.76635,0.76635,0.7662,0.76625,178700000.0
2008-03-13 02:18:00,0.76625,0.7663,0.7661,0.7661,295499999.0
2008-03-13 02:19:00,0.7661,0.76625,0.7661,0.76625,171000000.0
2008-03-13 02:20:00,0.76625,0.7663,0.7661,0.76615,1001999963.0
2008-03-13 02:21:00,0.76615,0.7662,0.76615,0.76615,547200000.0
2008-03-13 02:22:00,0.76615,0.76615,0.7661,0.7661,463200000.0
2008-03-13 02:23:00,0.7661,0.7661,0.7661,0.7661,89600000.0
2008-03-13 02:24:00,0.7661,0.7661,0.7661,0.7661,89200000.0
2008-03-13 02:25:00,0.7661,0.7661,0.7661,0.7661,89200000.0
2008-03-13 02:26:00,0.7661,0.7661,0.7661,0.7661,88800000.0
2008-03-13 02:27:00,0.7661,0.7662,0.7661,0.7662,121100000.0
2008-03-13 02:28:00,0.7662,0.7665,0.7661,0.7662,332200000.0
2008-03-13 02:29:00,0.7662,0.76625,0.7661,0.7661,289900000.0
2008-03-13 02:30:00,0.7661,0.7663,0.7661,0.76615,205800000.0
2008-03-13 02:31:00,0.76615,0.7663,0.76615,0.7662,149800000.0
2008-03-13 02:32:00,0.7662,0.7663,0.7662,0.76625,131500000.0
2008-03-13 02:33:00,0.7662,0.7663,0.7662,0.7662,123500000.0
2008-03-13 02:34:00,0.7662,0.7664,0.7662,0.7664,176800000.0
2008-03-13 02:35:00,0.76645,0.7666,0.7663,0.7663,378300000.0
2008-03-13 02:36:00,0.7663,0.7663,0.7662,0.7663,184400000.0
2008-03-13 02:37:00,0.7663,0.7663,0.7663,0.7663,86800000.0
2008-03-13 02:38:00,0.7663,0.7663,0.7663,0.7663,88400000.0
2008-03-13 02:39:00,0.7663,0.7664,0.7663,0.7663,91200000.0
2008-03-13 02:40:00,0.7663,0.7663,0.7663,0.7663,88000000.0
2008-03-13 02:41:00,0.7663,0.7663,0.7663,0.7663,88000000.0
2008-03-13 02:42:00,0.7663,0.7663,0.7661,0.7661,100300000.0
2008-03-13 02:43:00,0.7661,0.7662,0.7661,0.7662,90800000.0
2008-03-13 02:44:00,0.7662,0.7662,0.7661,0.7661,107800000.0
2008-03-13 02:45:00,0.7661,0.7662,0.7661,0.7662,127400000.0
2008-03-13 02:46:00,0.7662,0.76625,0.7661,0.7662,100700000.0
2008-03-13 02:47:00,0.7662,0.76625,0.7662,0.7662,92800000.0
2008-03-13 02:48:00,0.7662,0.7662,0.7662,0.7662,88800000.0
2008-03-13 02:49:00,0.7662,0.7662,0.7661,0.7661,88800000.0
2008-03-13 02:50:00,0.7661,0.7661,0.7661,0.7661,88000000.0
2008-03-13 02:51:00,0.7661,0.7661,0.7661,0.7661,88000000.0
2008-03-13 02:52:00,0.7661,0.7661,0.7661,0.7661,88000000.0
2008-03-13 02:53:00,0.7661,0.7661,0.766,0.7661,102200000.0
2008-03-13 02:54:00,0.7661,0.7661,0.76605,0.76605,89600000.0
2008-03-13 02:55:00,0.76605,0.7663,0.76605,0.7663,109200000.0
2008-03-13 02:56:00,0.7663,0.7664,0.7662,0.76625,180800000.0
2008-03-13 02:57:00,0.76625,0.7663,0.7662,0.7662,256000000.0
2008-03-13 02:58:00,0.7662,0.7662,0.7662,0.7662,88800000.0
2008-03-13 02:59:00,0.7662,0.7664,0.7662,0.7664,125200000.0
2008-03-13 03:00:00,0.7664,0.7664,0.7663,0.7663,459900000.0
2008-03-13 03:01:00,0.7663,0.7663,0.7663,0.7663,89600000.0
2008-03-13 03:02:00,0.7663,0.7663,0.7662,0.7662,541000000.0
2008-03-13 03:03:00,0.7662,0.7662,0.7662,0.7662,604800000.0
2008-03-13 03:04:00,0.7662,0.7663,0.7662,0.7662,488900000.0
2008-03-13 03:05:00,0.7662,0.7663,0.7662,0.7662,597100000.0
2008-03-13 03:06:00,0.7662,0.7663,0.7662,0.7663,573700000.0
2008-03-13 03:07:00,0.7663,0.7663,0.7662,0.7663,444900000.0
2008-03-13 03:08:00,0.7663,0.7663,0.76615,0.7663,539100000.0
2008-03-13 03:09:00,0.7663,0.7663,0.7662,0.7662,558400000.0
2008-03-13 03:10:00,0.7662,0.7662,0.76605,0.76605,384100000.0
2008-03-13 03:11:00,0.76605,0.7661,0.76605,0.76605,321200000.0
2008-03-13 03:12:00,0.76605,0.7661,0.76595,0.76595,355300000.0
2008-03-13 03:13:00,0.76595,0.7662,0.76595,0.7661,540600000.0
2008-03-13 03:14:00,0.7661,0.7661,0.76595,0.7661,239100000.0
2008-03-13 03:15:00,0.7661,0.7661,0.76595,0.7661,149950000.0
2008-03-13 03:16:00,0.7661,0.7662,0.766,0.766,157900000.0
2008-03-13 03:17:00,0.766,0.7661,0.76595,0.766,104950000.0
2008-03-13 03:18:00,0.766,0.766,0.76595,0.766,66100000.0
2008-03-13 03:19:00,0.766,0.766,0.766,0.766,87200000.0
2008-03-13 03:20:00,0.766,0.7661,0.76595,0.766,134400000.0
2008-03-13 03:21:00,0.766,0.7662,0.76595,0.766,163600000.0
2008-03-13 03:22:00,0.766,0.7661,0.766,0.7661,96000000.0
2008-03-13 03:23:00,0.7661,0.7661,0.766,0.7661,92800000.0
2008-03-13 03:24:00,0.7661,0.76615,0.766,0.7661,120900000.0
2008-03-13 03:25:00,0.7661,0.7661,0.766,0.766,95500000.0
2008-03-13 03:26:00,0.766,0.7661,0.766,0.766,88400000.0
2008-03-13 03:27:00,0.766,0.7662,0.766,0.7661,111000000.0
2008-03-13 03:28:00,0.7661,0.7662,0.7661,0.7662,95200000.0
2008-03-13 03:29:00,0.7662,0.7662,0.766,0.766,1799399999.0
2008-03-13 03:30:00,0.766,0.7662,0.766,0.7661,657100001.0
2008-03-13 03:31:00,0.7661,0.76615,0.766,0.76605,1606500000.0
2008-03-13 03:32:00,0.766,0.7661,0.766,0.7661,502000000.0
2008-03-13 03:33:00,0.76605,0.7661,0.766,0.7661,502000000.0
2008-03-13 03:34:00,0.7661,0.7661,0.766,0.766,649700000.0
2008-03-13 03:35:00,0.766,0.7662,0.766,0.7662,276600000.0
2008-03-13 03:36:00,0.7662,0.7663,0.7661,0.7662,116100000.0
2008-03-13 03:37:00,0.7662,0.7663,0.7662,0.7663,137900000.0
2008-03-13 03:38:00,0.7663,0.7666,0.7663,0.7665,292100000.0
2008-03-13 03:39:00,0.7665,0.7665,0.7663,0.7664,257700000.0
2008-03-13 03:40:00,0.7664,0.7664,0.7663,0.7664,121900000.0
2008-03-13 03:41:00,0.7664,0.7665,0.76635,0.7665,302700000.0
2008-03-13 03:42:00,0.7665,0.7665,0.7662,0.7664,170000000.0
2008-03-13 03:43:00,0.7664,0.7664,0.7663,0.7664,335300000.0
2008-03-13 03:44:00,0.7664,0.7664,0.7663,0.7664,117900000.0
2008-03-13 03:45:00,0.7664,0.7664,0.7663,0.7663,336800000.0
2008-03-13 03:46:00,0.7663,0.7664,0.7663,0.7663,442300000.0
2008-03-13 03:47:00,0.7663,0.7664,0.7663,0.7664,201100000.0
2008-03-13 03:48:00,0.7664,0.7665,0.7663,0.7663,352800000.0
2008-03-13 03:49:00,0.7663,0.7663,0.7663,0.7663,594800000.0
2008-03-13 03:50:00,0.7663,0.7664,0.7662,0.7662,532900000.0
2008-03-13 03:51:00,0.7662,0.7663,0.7662,0.7662,586100000.0
2008-03-13 03:52:00,0.7662,0.7663,0.7662,0.7663,253300000.0
2008-03-13 03:53:00,0.7663,0.7663,0.7662,0.7663,112200000.0
2008-03-13 03:54:00,0.7663,0.7663,0.7662,0.7662,312800000.0
2008-03-13 03:55:00,0.7662,0.7662,0.7662,0.7662,602100000.0
2008-03-13 03:56:00,0.7662,0.7662,0.7662,0.7662,600200000.0
2008-03-13 03:57:00,0.7662,0.7662,0.7662,0.7662,587100000.0
2008-03-13 03:58:00,0.7662,0.7662,0.7662,0.7662,604800000.0
2008-03-13 03:59:00,0.7662,0.7662,0.76615,0.7662,600900000.0
2008-03-13 04:00:00,0.7662,0.7662,0.7662,0.7662,594000000.0
2008-03-13 04:01:00,0.7662,0.7662,0.76615,0.7662,458600001.0
2008-03-13 04:02:00,0.7662,0.76645,0.7661,0.76615,558799998.0
2008-03-13 04:03:00,0.76615,0.76615,0.7658,0.7658,314450000.0
2008-03-13 04:04:00,0.7658,0.76605,0.7657,0.766,1330199999.0
2008-03-13 04:05:00,0.766,0.76625,0.766,0.766,156100000.0
2008-03-13 04:06:00,0.766,0.7661,0.7659,0.7661,517500001.0
2008-03-13 04:07:00,0.76605,0.7661,0.766,0.766,196100000.0
2008-03-13 04:08:00,0.766,0.7661,0.7659,0.766,112200000.0
2008-03-13 04:09:00,0.766,0.7661,0.766,0.7661,238000000.0
2008-03-13 04:10:00,0.7661,0.7661,0.76605,0.7661,150400000.0
2008-03-13 04:11:00,0.7661,0.7661,0.7661,0.7661,107300000.0
2008-03-13 04:12:00,0.7661,0.7663,0.7661,0.7662,144200000.0
2008-03-13 04:13:00,0.7662,0.7664,0.7662,0.7664,142100000.0
2008-03-13 04:14:00,0.7664,0.7664,0.7661,0.7661,95700000.0
2008-03-13 04:15:00,0.7661,0.7661,0.7661,0.7661,88800000.0
2008-03-13 04:16:00,0.7661,0.7661,0.7659,0.766,173000000.0
2008-03-13 04:17:00,0.766,0.766,0.7659,0.7659,153000000.0
2008-03-13 04:18:00,0.7659,0.7659,0.7658,0.7659,246100000.0
2008-03-13 04:19:00,0.7659,0.76595,0.7659,0.7659,692800000.0
2008-03-13 04:20:00,0.7659,0.7662,0.7659,0.7662,120700000.0
2008-03-13 04:21:00,0.7662,0.7662,0.766,0.766,106400000.0
2008-03-13 04:22:00,0.766,0.7662,0.766,0.7661,133000000.0
2008-03-13 04:23:00,0.7661,0.7661,0.766,0.7661,107800000.0
2008-03-13 04:24:00,0.7661,0.7661,0.7661,0.7661,95400000.0
2008-03-13 04:25:00,0.7661,0.76615,0.7661,0.7661,310100000.0
2008-03-13 04:26:00,0.7661,0.7661,0.766,0.766,140100000.0
2008-03-13 04:27:00,0.766,0.766,0.7659,0.7659,89600000.0
2008-03-13 04:28:00,0.7659,0.766,0.7659,0.766,556700000.0
2008-03-13 04:29:00,0.766,0.7661,0.766,0.766,383100000.0
2008-03-13 04:30:00,0.766,0.7661,0.766,0.7661,98100000.0
2008-03-13 04:31:00,0.7661,0.7661,0.766,0.7661,88800000.0
2008-03-13 04:32:00,0.7661,0.7661,0.766,0.766,120000000.0
2008-03-13 04:33:00,0.766,0.7662,0.766,0.7661,88300000.0
2008-03-13 04:34:00,0.7661,0.7662,0.7661,0.7662,92000000.0
2008-03-13 04:35:00,0.7662,0.7663,0.7661,0.7661,351100000.0
2008-03-13 04:36:00,0.7661,0.7662,0.766,0.7661,126100000.0
2008-03-13 04:37:00,0.7661,0.7662,0.7661,0.7661,103000000.0
2008-03-13 04:38:00,0.7661,0.7661,0.766,0.7661,88400000.0
2008-03-13 04:39:00,0.7661,0.7661,0.7659,0.7659,119400000.0
2008-03-13 04:40:00,0.7659,0.7661,0.7659,0.766,137300000.0
2008-03-13 04:41:00,0.766,0.766,0.766,0.766,89200000.0
2008-03-13 04:42:00,0.766,0.766,0.7659,0.766,90000000.0
2008-03-13 04:43:00,0.766,0.766,0.766,0.766,90000000.0
2008-03-13 04:44:00,0.766,0.766,0.766,0.766,92400000.0
2008-03-13 04:45:00,0.766,0.766,0.76595,0.76595,114800000.0
2008-03-13 04:46:00,0.76595,0.766,0.76595,0.766,148800000.0
2008-03-13 04:47:00,0.766,0.7661,0.766,0.7661,88400000.0
2008-03-13 04:48:00,0.7661,0.7661,0.766,0.766,90000000.0
2008-03-13 04:49:00,0.766,0.7661,0.766,0.766,90400000.0
2008-03-13 04:50:00,0.766,0.766,0.7655,0.7655,91600000.0
2008-03-13 04:51:00,0.7655,0.7656,0.7654,0.76555,1403499980.0
2008-03-13 04:52:00,0.7666,0.7666,0.7664,0.7666,2085399974.0
2008-03-13 04:53:00,0.7667,0.7667,0.7665,0.7665,2085399974.0
2008-03-13 04:54:00,0.7664,0.7666,0.7664,0.7666,2085399974.0
2008-03-13 04:55:00,0.76555,0.7658,0.76555,0.7658,2085399974.0
2008-03-13 04:56:00,0.76575,0.7658,0.7656,0.7658,254200000.0
2008-03-13 04:57:00,0.7658,0.7659,0.7657,0.7659,213200000.0
2008-03-13 04:58:00,0.7659,0.766,0.7659,0.766,106300000.0
2008-03-13 04:59:00,0.766,0.7662,0.766,0.7662,89600000.0
2008-03-13 05:00:00,0.7662,0.7662,0.76605,0.7661,189599999.0
2008-03-13 05:01:00,0.7661,0.7661,0.766,0.7661,316799996.0
2008-03-13 05:02:00,0.7661,0.7661,0.766,0.7661,192799997.0
2008-03-13 05:03:00,0.7661,0.7661,0.766,0.7661,126799999.0
2008-03-13 05:04:00,0.7661,0.7661,0.7661,0.7661,89600000.0
2008-03-13 05:05:00,0.7661,0.7661,0.7661,0.7661,88400000.0
2008-03-13 05:06:00,0.7661,0.7661,0.76605,0.7661,157200000.0
2008-03-13 05:07:00,0.7661,0.7661,0.7661,0.7661,274200000.0
2008-03-13 05:08:00,0.7661,0.7661,0.7661,0.7661,171600000.0
2008-03-13 05:09:00,0.7661,0.7662,0.7661,0.7661,393600000.0
2008-03-13 05:10:00,0.7661,0.7666,0.7661,0.7665,131500000.0
2008-03-13 05:11:00,0.7665,0.7666,0.7664,0.7666,219700000.0
2008-03-13 05:12:00,0.7666,0.7666,0.7664,0.7665,192100000.0
2008-03-13 05:13:00,0.7665,0.7666,0.7664,0.7665,96600000.0
2008-03-13 05:14:00,0.7665,0.7666,0.7664,0.7664,87200000.0
2008-03-13 05:15:00,0.7664,0.7665,0.7664,0.7664,274400000.0
2008-03-13 05:16:00,0.7664,0.7666,0.7664,0.7666,96600000.0
2008-03-13 05:17:00,0.7666,0.76675,0.7664,0.7664,951600000.0
2008-03-13 05:18:00,0.7664,0.7667,0.7664,0.7666,448900001.0
2008-03-13 05:19:00,0.7667,0.7668,0.7667,0.7668,91200000.0
2008-03-13 05:20:00,0.7668,0.7668,0.7665,0.7665,245100000.0
2008-03-13 05:21:00,0.7665,0.7667,0.7665,0.7665,403200000.0
2008-03-13 05:22:00,0.7665,0.7668,0.7664,0.7667,349799999.0
2008-03-13 05:23:00,0.7667,0.7668,0.76655,0.7666,237900001.0
2008-03-13 05:24:00,0.7666,0.7667,0.7665,0.7666,212800000.0
2008-03-13 05:25:00,0.7666,0.7668,0.7666,0.7668,166500000.0
2008-03-13 05:26:00,0.7668,0.76695,0.7666,0.76695,294500000.0
2008-03-13 05:27:00,0.7671,0.7672,0.7669,0.767,154200000.0
2008-03-13 05:28:00,0.767,0.767,0.7669,0.767,97200000.0
2008-03-13 05:29:00,0.767,0.767,0.76695,0.767,124700000.0
2008-03-13 05:30:00,0.767,0.767,0.7669,0.7669,96000000.0
2008-03-13 05:31:00,0.7669,0.767,0.7668,0.7668,129200000.0
2008-03-13 05:32:00,0.7668,0.7669,0.7668,0.7668,120800000.0
2008-03-13 05:33:00,0.76685,0.7669,0.7668,0.7668,97900000.0
2008-03-13 05:34:00,0.7668,0.76695,0.7667,0.7667,231599998.0
2008-03-13 05:35:00,0.7667,0.767,0.7667,0.767,149800000.0
2008-03-13 05:36:00,0.767,0.767,0.7666,0.7667,118900000.0
2008-03-13 05:37:00,0.7667,0.7669,0.7665,0.7665,232500000.0
2008-03-13 05:38:00,0.7665,0.76655,0.7663,0.7665,158500000.0
2008-03-13 05:39:00,0.7665,0.7665,0.7663,0.7664,331200000.0
2008-03-13 05:40:00,0.7664,0.7665,0.7662,0.7665,187100000.0
2008-03-13 05:41:00,0.7665,0.7667,0.7664,0.76655,491799998.0
2008-03-13 05:42:00,0.76655,0.7668,0.7665,0.7666,637399999.0
2008-03-13 05:43:00,0.7666,0.7667,0.7665,0.76655,179300000.0
2008-03-13 05:44:00,0.76655,0.7667,0.7662,0.7663,455400000.0
2008-03-13 05:45:00,0.7663,0.76655,0.7663,0.7665,596600000.0
2008-03-13 05:46:00,0.7665,0.7665,0.7663,0.7664,168700000.0
2008-03-13 05:47:00,0.7664,0.7666,0.7663,0.7665,114400000.0
2008-03-13 05:48:00,0.7665,0.76655,0.76625,0.7665,180600000.0
2008-03-13 05:49:00,0.7665,0.7666,0.76635,0.7664,255600000.0
2008-03-13 05:50:00,0.7664,0.7669,0.76635,0.7668,396400000.0
2008-03-13 05:51:00,0.7668,0.7669,0.7664,0.7665,484400000.0
2008-03-13 05:52:00,0.7665,0.7666,0.7664,0.7666,551399999.0
2008-03-13 05:53:00,0.7666,0.7667,0.7665,0.7665,133300000.0
2008-03-13 05:54:00,0.7665,0.7666,0.7665,0.7665,192000000.0
2008-03-13 05:55:00,0.7665,0.7665,0.7665,0.7665,216400000.0
2008-03-13 05:56:00,0.7665,0.7667,0.7665,0.7667,1035100023.0
2008-03-13 05:57:00,0.7667,0.7667,0.7667,0.7667,88000000.0
2008-03-13 05:58:00,0.7667,0.76675,0.7667,0.7667,269900000.0
2008-03-13 05:59:00,0.7667,0.7667,0.7667,0.7667,137600000.0
2008-03-13 06:00:00,0.7667,0.7667,0.7667,0.7667,105300000.0
2008-03-13 06:01:00,0.7667,0.76675,0.76655,0.76655,1438299924.0
2008-03-13 06:02:00,0.76655,0.76655,0.76655,0.76655,1569599994.0
2008-03-13 06:03:00,0.7665,0.7666,0.7664,0.7664,100000000.0
2008-03-13 06:04:00,0.7665,0.7667,0.7665,0.7666,100000000.0
2008-03-13 06:05:00,0.7667,0.7667,0.76665,0.7667,100000000.0
2008-03-13 06:06:00,0.7667,0.7667,0.7667,0.7667,88000000.0
2008-03-13 06:07:00,0.7667,0.7667,0.7667,0.7667,88400000.0
2008-03-13 06:08:00,0.7667,0.76685,0.7667,0.7667,148700000.0
2008-03-13 06:09:00,0.7667,0.7668,0.7667,0.7667,92000000.0
2008-03-13 06:10:00,0.7667,0.7667,0.7667,0.7667,88000000.0
2008-03-13 06:11:00,0.7667,0.7667,0.7667,0.7667,88400000.0
2008-03-13 06:12:00,0.7667,0.7669,0.7667,0.7669,150900000.0
2008-03-13 06:13:00,0.7669,0.7669,0.7668,0.7668,86800000.0
2008-03-13 06:14:00,0.7668,0.7669,0.7668,0.7668,115900000.0
2008-03-13 06:15:00,0.7668,0.7668,0.7667,0.7667,105000000.0
2008-03-13 06:16:00,0.7667,0.7668,0.7667,0.7667,88000000.0
2008-03-13 06:17:00,0.7667,0.7668,0.7667,0.7667,88400000.0
2008-03-13 06:18:00,0.7667,0.7668,0.7667,0.7667,100400000.0
2008-03-13 06:19:00,0.7667,0.7667,0.7667,0.7667,88800000.0
2008-03-13 06:20:00,0.7667,0.7667,0.7667,0.7667,90000000.0
2008-03-13 06:21:00,0.7667,0.7669,0.7667,0.7667,112400000.0
2008-03-13 06:22:00,0.7667,0.76685,0.7667,0.7667,114600000.0
2008-03-13 06:23:00,0.7667,0.7668,0.7667,0.7667,92800000.0
2008-03-13 06:24:00,0.7667,0.7667,0.7667,0.7667,90400000.0
2008-03-13 06:25:00,0.7667,0.7667,0.76665,0.7667,173200000.0
2008-03-13 06:26:00,0.7667,0.7667,0.7667,0.7667,90400000.0
2008-03-13 06:27:00,0.7667,0.7667,0.7665,0.7665,90000000.0
2008-03-13 06:28:00,0.7665,0.7665,0.7665,0.7665,89600000.0
2008-03-13 06:29:00,0.7665,0.7665,0.7663,0.7664,138100000.0
2008-03-13 06:30:00,0.7664,0.7666,0.7664,0.7666,121200000.0
2008-03-13 06:31:00,0.7666,0.7666,0.7664,0.7665,101200000.0
2008-03-13 06:32:00,0.7665,0.7665,0.7663,0.7664,175700000.0
2008-03-13 06:33:00,0.7664,0.7666,0.7664,0.7666,192700000.0
2008-03-13 06:34:00,0.7666,0.7666,0.7665,0.7665,101500000.0
2008-03-13 06:35:00,0.7665,0.7665,0.7665,0.7665,88000000.0
2008-03-13 06:36:00,0.7665,0.7665,0.7665,0.7665,89600000.0
2008-03-13 06:37:00,0.7665,0.7665,0.7665,0.7665,89200000.0
2008-03-13 06:38:00,0.7665,0.7665,0.7665,0.7665,90400000.0
2008-03-13 06:39:00,0.7665,0.7665,0.7665,0.7665,88000000.0
2008-03-13 06:40:00,0.7665,0.7665,0.7665,0.7665,89200000.0
2008-03-13 06:41:00,0.7665,0.7666,0.7665,0.7666,90400000.0
2008-03-13 06:42:00,0.7666,0.7666,0.7665,0.7665,91600000.0
2008-03-13 06:43:00,0.7665,0.7668,0.7665,0.7668,94100000.0
2008-03-13 06:44:00,0.7668,0.7668,0.7667,0.7667,119300000.0
2008-03-13 06:45:00,0.7667,0.7668,0.7667,0.7667,214000000.0
2008-03-13 06:46:00,0.7667,0.7668,0.7666,0.7667,105200000.0
2008-03-13 06:47:00,0.7667,0.7668,0.7667,0.7668,91000000.0
2008-03-13 06:48:00,0.7668,0.7668,0.7666,0.7667,99700000.0
2008-03-13 06:49:00,0.7667,0.7667,0.7667,0.7667,88400000.0
2008-03-13 06:50:00,0.7667,0.7667,0.76655,0.7666,108000000.0
2008-03-13 06:51:00,0.7666,0.7666,0.7665,0.7666,89200000.0
2008-03-13 06:52:00,0.7666,0.7666,0.7665,0.7665,92700000.0
2008-03-13 06:53:00,0.7665,0.7666,0.76645,0.7666,112000000.0
2008-03-13 06:54:00,0.7666,0.7666,0.7665,0.7666,91200000.0
2008-03-13 06:55:00,0.7666,0.7668,0.7666,0.7668,99000000.0
2008-03-13 06:56:00,0.7668,0.7668,0.7665,0.7666,173700000.0
2008-03-13 06:57:00,0.7666,0.7669,0.7666,0.7666,140600000.0
2008-03-13 06:58:00,0.7666,0.767,0.7666,0.7669,323600000.0
2008-03-13 06:59:00,0.7669,0.7671,0.7667,0.7667,97600000.0
2008-03-13 07:00:00,0.7667,0.7668,0.7667,0.7667,132600000.0
2008-03-13 07:01:00,0.7667,0.7669,0.7666,0.7668,170800000.0
2008-03-13 07:02:00,0.7668,0.7669,0.76655,0.7666,117000000.0
2008-03-13 07:03:00,0.7666,0.7666,0.7665,0.7665,88200000.0
2008-03-13 07:04:00,0.7665,0.7666,0.7665,0.7666,168700000.0
2008-03-13 07:05:00,0.7666,0.76665,0.7665,0.7666,119800000.0
2008-03-13 07:06:00,0.7666,0.76665,0.7665,0.7665,99300000.0
2008-03-13 07:07:00,0.7665,0.7666,0.7665,0.7665,141600000.0
2008-03-13 07:08:00,0.7665,0.7666,0.7665,0.7665,87200000.0
2008-03-13 07:09:00,0.7665,0.7667,0.7665,0.7667,170800000.0
2008-03-13 07:10:00,0.7667,0.7667,0.7666,0.7667,111700000.0
2008-03-13 07:11:00,0.7667,0.7668,0.7666,0.7667,106800000.0
2008-03-13 07:12:00,0.7667,0.7668,0.7665,0.7666,118800000.0
2008-03-13 07:13:00,0.7666,0.7667,0.7666,0.7666,97800000.0
2008-03-13 07:14:00,0.7666,0.7667,0.7666,0.7667,139500000.0
2008-03-13 07:15:00,0.7667,0.7667,0.7666,0.7666,241300000.0
2008-03-13 07:16:00,0.7666,0.7666,0.7665,0.7665,389200000.0
2008-03-13 07:17:00,0.7665,0.76655,0.76645,0.7665,280799994.0
2008-03-13 07:18:00,0.7665,0.7665,0.7665,0.7665,91200000.0
2008-03-13 07:19:00,0.7665,0.7665,0.76645,0.7665,207200000.0
2008-03-13 07:20:00,0.7665,0.7667,0.7665,0.7666,502900000.0
2008-03-13 07:21:00,0.7666,0.7668,0.7665,0.76675,1106800000.0
2008-03-13 07:22:00,0.76675,0.7669,0.7665,0.7668,1244200000.0
2008-03-13 07:23:00,0.7668,0.7669,0.7667,0.7668,165300000.0
2008-03-13 07:24:00,0.76675,0.76675,0.7665,0.7666,198100000.0
2008-03-13 07:25:00,0.7666,0.7667,0.7666,0.7667,151200000.0
2008-03-13 07:26:00,0.7667,0.7667,0.7666,0.7666,117900000.0
2008-03-13 07:27:00,0.7666,0.7666,0.7666,0.7666,92400000.0
2008-03-13 07:28:00,0.7666,0.7667,0.7666,0.76665,280000000.0
2008-03-13 07:29:00,0.76665,0.7668,0.76665,0.7667,124000000.0
2008-03-13 07:30:00,0.7667,0.7667,0.7667,0.7667,90400000.0
2008-03-13 07:31:00,0.7667,0.7667,0.7667,0.7667,89600000.0
2008-03-13 07:32:00,0.7667,0.7669,0.7667,0.7668,97800000.0
2008-03-13 07:33:00,0.7668,0.7669,0.7667,0.7668,129100000.0
2008-03-13 07:34:00,0.7668,0.7668,0.76665,0.7667,588900000.0
2008-03-13 07:35:00,0.7667,0.7667,0.7667,0.7667,88400000.0
2008-03-13 07:36:00,0.7667,0.7669,0.7667,0.76675,126800000.0
2008-03-13 07:37:00,0.76675,0.7669,0.76665,0.7669,193400002.0
2008-03-13 07:38:00,0.7669,0.7669,0.7668,0.7669,89600000.0
2008-03-13 07:39:00,0.7669,0.7669,0.7668,0.7669,305100000.0
2008-03-13 07:40:00,0.7669,0.7669,0.76675,0.76675,181200000.0
2008-03-13 07:41:00,0.76675,0.7668,0.76675,0.7668,396000000.0
2008-03-13 07:42:00,0.7668,0.7668,0.76675,0.76675,514400000.0
2008-03-13 07:43:00,0.76675,0.7668,0.76675,0.7668,339199998.0
2008-03-13 07:44:00,0.7668,0.7668,0.7668,0.7668,90400000.0
2008-03-13 07:45:00,0.7668,0.7668,0.7668,0.7668,89200000.0
2008-03-13 07:46:00,0.7668,0.7668,0.7668,0.7668,88800000.0
2008-03-13 07:47:00,0.7668,0.7668,0.7668,0.7668,89600000.0
2008-03-13 07:48:00,0.7668,0.7668,0.7667,0.7667,190800000.0
2008-03-13 07:49:00,0.7667,0.7669,0.7667,0.7668,188200000.0
2008-03-13 07:50:00,0.7668,0.7668,0.7667,0.7668,96600000.0
2008-03-13 07:51:00,0.7668,0.7668,0.7667,0.7667,317100000.0
2008-03-13 07:52:00,0.7667,0.7668,0.7667,0.7668,205100000.0
2008-03-13 07:53:00,0.7668,0.7668,0.7667,0.7668,148500000.0
2008-03-13 07:54:00,0.7668,0.7668,0.76655,0.7667,797600000.0
2008-03-13 07:55:00,0.7667,0.7667,0.76655,0.7667,361000000.0
2008-03-13 07:56:00,0.7667,0.7667,0.76665,0.7667,253600000.0
2008-03-13 07:57:00,0.7667,0.7667,0.7665,0.7665,103100000.0
2008-03-13 07:58:00,0.7665,0.76665,0.7665,0.7665,91600000.0
2008-03-13 07:59:00,0.7665,0.7665,0.7665,0.7665,88800000.0
2008-03-13 08:00:00,0.7665,0.7667,0.7665,0.7667,195000000.0
2008-03-13 08:01:00,0.7667,0.7668,0.7665,0.76655,157200003.0
2008-03-13 08:02:00,0.76655,0.7667,0.7665,0.7665,280200002.0
2008-03-13 08:03:00,0.7665,0.7666,0.76645,0.7665,254400006.0
2008-03-13 08:04:00,0.7665,0.7665,0.76645,0.7665,128800000.0
2008-03-13 08:05:00,0.7665,0.7665,0.7665,0.7665,88400000.0
2008-03-13 08:06:00,0.7665,0.7665,0.7665,0.7665,90800000.0
2008-03-13 08:07:00,0.7665,0.7665,0.76645,0.76645,246800000.0
2008-03-13 08:08:00,0.76645,0.76645,0.7661,0.7663,402200000.0
2008-03-13 08:09:00,0.7663,0.7663,0.7662,0.7662,99900000.0
2008-03-13 08:10:00,0.7662,0.7664,0.7662,0.7664,190800000.0
2008-03-13 08:11:00,0.7664,0.7664,0.7663,0.7663,285300000.0
2008-03-13 08:12:00,0.7663,0.7663,0.7662,0.7663,124400000.0
2008-03-13 08:13:00,0.7663,0.7664,0.7661,0.7661,145100000.0
2008-03-13 08:14:00,0.7661,0.76625,0.7661,0.7662,153200000.0
2008-03-13 08:15:00,0.7662,0.76625,0.7662,0.7662,322800000.0
2008-03-13 08:16:00,0.7662,0.76625,0.7661,0.7661,182500000.0
2008-03-13 08:17:00,0.7661,0.76635,0.7661,0.7662,129400000.0
2008-03-13 08:18:00,0.7662,0.7664,0.7662,0.7664,1442799999.0
2008-03-13 08:19:00,0.7664,0.7665,0.76625,0.7664,902400000.0
2008-03-13 08:20:00,0.7664,0.7666,0.7664,0.7666,310300000.0
2008-03-13 08:21:00,0.7666,0.7666,0.7665,0.7666,132800000.0
2008-03-13 08:22:00,0.7666,0.7667,0.7665,0.7666,137300000.0
2008-03-13 08:23:00,0.76655,0.76655,0.7665,0.7665,91600000.0
2008-03-13 08:24:00,0.7665,0.7665,0.7663,0.7664,195400000.0
2008-03-13 08:25:00,0.7664,0.7664,0.7663,0.7664,99400000.0
2008-03-13 08:26:00,0.7664,0.76645,0.76595,0.76605,279600000.0
2008-03-13 08:27:00,0.76605,0.76635,0.76605,0.7663,91000000.0
2008-03-13 08:28:00,0.7663,0.7664,0.76625,0.76625,104500000.0
2008-03-13 08:29:00,0.76625,0.7663,0.76615,0.7662,222500000.0
2008-03-13 08:30:00,0.7662,0.7663,0.76615,0.76625,120000000.0
2008-03-13 08:31:00,0.76625,0.7664,0.7662,0.76625,156900000.0
2008-03-13 08:32:00,0.76625,0.7663,0.76625,0.7663,175900000.0
2008-03-13 08:33:00,0.7663,0.7663,0.7662,0.76625,113400000.0
2008-03-13 08:34:00,0.76625,0.76625,0.76625,0.76625,507400000.0
2008-03-13 08:35:00,0.76625,0.76645,0.76625,0.7663,299600000.0
2008-03-13 08:36:00,0.7663,0.7664,0.7663,0.7664,100200000.0
2008-03-13 08:37:00,0.7664,0.7665,0.7664,0.76645,210400000.0
2008-03-13 08:38:00,0.76645,0.76645,0.76635,0.7664,436000000.0
2008-03-13 08:39:00,0.7664,0.7664,0.76635,0.76635,451600000.0
2008-03-13 08:40:00,0.76635,0.76645,0.7663,0.7663,337500000.0
2008-03-13 08:41:00,0.7663,0.7663,0.7662,0.7663,509100000.0
2008-03-13 08:42:00,0.7663,0.7663,0.766,0.76605,1199700000.0
2008-03-13 08:43:00,0.76605,0.7663,0.766,0.76615,195800000.0
2008-03-13 08:44:00,0.76615,0.76635,0.7661,0.76625,102100000.0
2008-03-13 08:45:00,0.76625,0.76645,0.7662,0.76635,408500000.0
2008-03-13 08:46:00,0.76635,0.7664,0.76625,0.76635,830100000.0
2008-03-13 08:47:00,0.76635,0.76645,0.7663,0.7664,135400000.0
2008-03-13 08:48:00,0.7664,0.7664,0.76625,0.76635,204900000.0
2008-03-13 08:49:00,0.76635,0.7664,0.7663,0.7664,191300000.0
2008-03-13 08:50:00,0.7664,0.7665,0.76635,0.7665,131100000.0
2008-03-13 08:51:00,0.7665,0.7665,0.76625,0.76625,125300000.0
2008-03-13 08:52:00,0.76625,0.76635,0.7662,0.7663,134200000.0
2008-03-13 08:53:00,0.7663,0.7663,0.76605,0.76605,162300000.0
2008-03-13 08:54:00,0.76605,0.76645,0.766,0.7664,183600000.0
2008-03-13 08:55:00,0.7664,0.76645,0.7663,0.76635,86000000.0
2008-03-13 08:56:00,0.7664,0.7664,0.7663,0.7663,173900000.0
2008-03-13 08:57:00,0.7663,0.7663,0.7663,0.7663,96900000.0
2008-03-13 08:58:00,0.7663,0.7663,0.76625,0.76625,125600000.0
2008-03-13 08:59:00,0.76625,0.7663,0.7659,0.76595,249500000.0
2008-03-13 09:00:00,0.76595,0.76605,0.7659,0.76605,293900000.0
2008-03-13 09:01:00,0.76605,0.7662,0.766,0.76605,154700000.0
2008-03-13 09:02:00,0.76605,0.76605,0.766,0.76605,188800000.0
2008-03-13 09:03:00,0.76605,0.7665,0.76605,0.7664,304600000.0
2008-03-13 09:04:00,0.7664,0.7664,0.7662,0.76625,224500000.0
2008-03-13 09:05:00,0.76625,0.76625,0.76605,0.7661,336900000.0
2008-03-13 09:06:00,0.7661,0.7661,0.7656,0.76565,209700000.0
2008-03-13 09:07:00,0.76565,0.7659,0.7656,0.76585,95300000.0
2008-03-13 09:08:00,0.76585,0.76595,0.7655,0.76565,281800000.0
2008-03-13 09:09:00,0.76565,0.7658,0.7656,0.76575,182300000.0
2008-03-13 09:10:00,0.76575,0.7658,0.7657,0.76575,86900000.0
2008-03-13 09:11:00,0.7658,0.7658,0.7657,0.7658,87000000.0
2008-03-13 09:12:00,0.7658,0.7662,0.7658,0.766,136800000.0
2008-03-13 09:13:00,0.766,0.7661,0.7659,0.7661,144600000.0
2008-03-13 09:14:00,0.7661,0.7662,0.76585,0.76585,314200000.0
2008-03-13 09:15:00,0.76585,0.7659,0.76575,0.7658,257500000.0
2008-03-13 09:16:00,0.7658,0.7658,0.76575,0.7658,367900000.0
2008-03-13 09:17:00,0.7658,0.76615,0.7658,0.7659,129400000.0
2008-03-13 09:18:00,0.7659,0.7662,0.7658,0.7662,210600000.0
2008-03-13 09:19:00,0.7662,0.76625,0.7661,0.7662,60600000.0
2008-03-13 09:20:00,0.7662,0.7664,0.7662,0.76635,127500000.0
2008-03-13 09:21:00,0.76635,0.7664,0.76625,0.7664,116400000.0
2008-03-13 09:22:00,0.7664,0.7664,0.76625,0.7663,124500000.0
2008-03-13 09:23:00,0.7663,0.7663,0.76625,0.7663,127300000.0
2008-03-13 09:24:00,0.7663,0.7663,0.7661,0.76625,194900000.0
2008-03-13 09:25:00,0.76625,0.76665,0.76625,0.76665,180000000.0
2008-03-13 09:26:00,0.76665,0.76675,0.76635,0.7665,212700000.0
2008-03-13 09:27:00,0.7665,0.7665,0.7662,0.7662,107300000.0
2008-03-13 09:28:00,0.76625,0.76635,0.766,0.766,242700000.0
2008-03-13 09:29:00,0.766,0.7662,0.76595,0.766,242500000.0
2008-03-13 09:30:00,0.766,0.766,0.76585,0.76595,185300000.0
2008-03-13 09:31:00,0.76595,0.766,0.76585,0.766,182400000.0
2008-03-13 09:32:00,0.766,0.7661,0.766,0.766,122400000.0
2008-03-13 09:33:00,0.766,0.766,0.7657,0.7657,272500000.0
2008-03-13 09:34:00,0.7657,0.7658,0.7655,0.7655,247900000.0
2008-03-13 09:35:00,0.7655,0.7656,0.7655,0.7656,104800000.0
2008-03-13 09:36:00,0.7656,0.76575,0.7655,0.7655,173200000.0
2008-03-13 09:37:00,0.7655,0.76575,0.7655,0.7657,393000000.0
2008-03-13 09:38:00,0.7657,0.76575,0.76555,0.76565,145800000.0
2008-03-13 09:39:00,0.76565,0.7657,0.76555,0.76555,258100000.0
2008-03-13 09:40:00,0.76555,0.76565,0.76545,0.7655,129200000.0
2008-03-13 09:41:00,0.7655,0.7656,0.7654,0.76555,200400000.0
2008-03-13 09:42:00,0.76555,0.76575,0.76555,0.76565,82000000.0
2008-03-13 09:43:00,0.76565,0.7657,0.7654,0.76545,173700000.0
2008-03-13 09:44:00,0.76545,0.7655,0.7654,0.7654,70400000.0
2008-03-13 09:45:00,0.7654,0.76555,0.7654,0.76555,162600000.0
2008-03-13 09:46:00,0.76555,0.7656,0.7655,0.76555,85300000.0
2008-03-13 09:47:00,0.7656,0.7657,0.76555,0.76565,182400000.0
2008-03-13 09:48:00,0.76565,0.7658,0.7656,0.7656,104100000.0
2008-03-13 09:49:00,0.7656,0.7657,0.76555,0.7657,443800000.0
2008-03-13 09:50:00,0.7657,0.7658,0.76565,0.7657,243900000.0
2008-03-13 09:51:00,0.7657,0.7661,0.7657,0.7661,195200000.0
2008-03-13 09:52:00,0.7661,0.7661,0.7659,0.76595,421100000.0
2008-03-13 09:53:00,0.76595,0.766,0.7659,0.766,258100000.0
2008-03-13 09:54:00,0.766,0.7661,0.7659,0.7661,325800000.0
2008-03-13 09:55:00,0.7661,0.7661,0.7659,0.7659,142600000.0
2008-03-13 09:56:00,0.7659,0.7661,0.7659,0.766,152900000.0
2008-03-13 09:57:00,0.766,0.7661,0.7659,0.7661,171000000.0
2008-03-13 09:58:00,0.7661,0.7661,0.7658,0.766,170100000.0
2008-03-13 09:59:00,0.766,0.766,0.7658,0.7659,134900000.0
2008-03-13 10:00:00,0.7659,0.766,0.7658,0.7659,434300000.0
2008-03-13 10:01:00,0.7659,0.7661,0.76585,0.7661,539100000.0
2008-03-13 10:02:00,0.7661,0.7664,0.7661,0.76625,262500000.0
2008-03-13 10:03:00,0.76625,0.7664,0.76605,0.7663,232900000.0
2008-03-13 10:04:00,0.7663,0.7664,0.76625,0.7663,153500000.0
2008-03-13 10:05:00,0.7663,0.7663,0.7662,0.7662,121500000.0
2008-03-13 10:06:00,0.7662,0.7663,0.7662,0.7663,160900000.0
2008-03-13 10:07:00,0.7663,0.7663,0.7661,0.7662,311800000.0
2008-03-13 10:08:00,0.7662,0.7662,0.7661,0.7661,174300000.0
2008-03-13 10:09:00,0.7661,0.7663,0.766,0.7663,364200000.0
2008-03-13 10:10:00,0.7663,0.7664,0.7663,0.7663,260400000.0
2008-03-13 10:11:00,0.7663,0.7663,0.76615,0.7662,391600000.0
2008-03-13 10:12:00,0.7662,0.7663,0.766,0.7661,525100000.0
2008-03-13 10:13:00,0.7661,0.76625,0.76605,0.76625,792200000.0
2008-03-13 10:14:00,0.76625,0.7663,0.76615,0.7662,1641700006.0
2008-03-13 10:15:00,0.7662,0.7662,0.7661,0.7662,1194800000.0
2008-03-13 10:16:00,0.7662,0.7663,0.76605,0.76625,532800010.0
2008-03-13 10:17:00,0.76625,0.7664,0.76615,0.7664,440599993.0
2008-03-13 10:18:00,0.7664,0.7665,0.76635,0.7665,376299999.0
2008-03-13 10:19:00,0.7665,0.7665,0.7663,0.7664,522000000.0
2008-03-13 10:20:00,0.7664,0.7669,0.7664,0.7666,876000001.0
2008-03-13 10:21:00,0.7666,0.7667,0.7665,0.7665,973699997.0
2008-03-13 10:22:00,0.7665,0.7666,0.7663,0.7664,185300000.0
2008-03-13 10:23:00,0.7664,0.76655,0.7663,0.76655,804100000.0
2008-03-13 10:24:00,0.76655,0.76655,0.76615,0.76625,977600000.0
2008-03-13 10:25:00,0.76625,0.7665,0.76605,0.7662,717500002.0
2008-03-13 10:26:00,0.7662,0.7663,0.7661,0.7662,851600000.0
2008-03-13 10:27:00,0.7662,0.7662,0.76605,0.7661,295300000.0
2008-03-13 10:28:00,0.7661,0.7661,0.76605,0.7661,160300000.0
2008-03-13 10:29:00,0.7661,0.7661,0.766,0.766,157600000.0
2008-03-13 10:30:00,0.766,0.7661,0.7659,0.766,235700000.0
2008-03-13 10:31:00,0.76605,0.7662,0.766,0.76605,306100000.0
2008-03-13 10:32:00,0.76605,0.7661,0.76605,0.7661,387800000.0
2008-03-13 10:33:00,0.7661,0.7662,0.76605,0.7662,174800000.0
2008-03-13 10:34:00,0.7662,0.7662,0.766,0.766,250500000.0
2008-03-13 10:35:00,0.766,0.766,0.7659,0.76595,301500000.0
2008-03-13 10:36:00,0.76595,0.76595,0.7657,0.7658,205000001.0
2008-03-13 10:37:00,0.7658,0.7658,0.76545,0.7655,259499998.0
2008-03-13 10:38:00,0.7655,0.76555,0.76525,0.7655,365300002.0
2008-03-13 10:39:00,0.7655,0.7656,0.76525,0.76555,556699998.0
2008-03-13 10:40:00,0.76555,0.7659,0.76555,0.7658,554100000.0
2008-03-13 10:41:00,0.7658,0.7658,0.7657,0.7658,204499999.0
2008-03-13 10:42:00,0.7658,0.7659,0.76575,0.7659,181100000.0
2008-03-13 10:43:00,0.7659,0.766,0.7658,0.766,546299996.0
2008-03-13 10:44:00,0.766,0.7661,0.76595,0.766,632100000.0
2008-03-13 10:45:00,0.766,0.7661,0.76595,0.7661,521899999.0
2008-03-13 10:46:00,0.7661,0.7662,0.76605,0.7662,382699999.0
2008-03-13 10:47:00,0.7662,0.7662,0.7661,0.7661,252100000.0
2008-03-13 10:48:00,0.7661,0.7662,0.7661,0.76615,243600000.0
2008-03-13 10:49:00,0.76615,0.7662,0.7661,0.7662,248700000.0
2008-03-13 10:50:00,0.7662,0.7662,0.7662,0.7662,110800000.0
2008-03-13 10:51:00,0.7662,0.7663,0.76615,0.7662,416000000.0
2008-03-13 10:52:00,0.7662,0.7662,0.76605,0.7661,797399997.0
2008-03-13 10:53:00,0.7661,0.7662,0.7661,0.7662,158900000.0
2008-03-13 10:54:00,0.7662,0.7663,0.7662,0.7663,320500000.0
2008-03-13 10:55:00,0.7663,0.7664,0.7663,0.7663,181800000.0
2008-03-13 10:56:00,0.7663,0.7664,0.76625,0.7663,324200000.0
2008-03-13 10:57:00,0.7663,0.7663,0.76615,0.7662,239300000.0
2008-03-13 10:58:00,0.7662,0.7662,0.76605,0.7661,272500000.0
2008-03-13 10:59:00,0.7661,0.7662,0.7661,0.7662,143200000.0
2008-03-13 11:00:00,0.76615,0.7663,0.7661,0.7662,260200000.0
2008-03-13 11:01:00,0.7662,0.76625,0.7661,0.7662,260800000.0
2008-03-13 11:02:00,0.76615,0.7662,0.7661,0.7662,1411100000.0
2008-03-13 11:03:00,0.7662,0.7662,0.76615,0.7662,315000002.0
2008-03-13 11:04:00,0.7662,0.76645,0.7662,0.76635,527100007.0
2008-03-13 11:05:00,0.76635,0.76675,0.76635,0.7665,1111199999.0
2008-03-13 11:06:00,0.7665,0.7666,0.7665,0.76655,360499997.0
2008-03-13 11:07:00,0.76655,0.76655,0.76645,0.7665,676799996.0
2008-03-13 11:08:00,0.7665,0.76655,0.7661,0.7662,440300000.0
2008-03-13 11:09:00,0.7662,0.7663,0.76615,0.76625,342400001.0
2008-03-13 11:10:00,0.7663,0.7663,0.7657,0.7659,247800000.0
2008-03-13 11:11:00,0.7659,0.7663,0.76585,0.7663,312400000.0
2008-03-13 11:12:00,0.7663,0.767,0.7662,0.7666,489800000.0
2008-03-13 11:13:00,0.7666,0.7666,0.7662,0.7663,328300003.0
2008-03-13 11:14:00,0.7663,0.7663,0.7661,0.7661,192000000.0
2008-03-13 11:15:00,0.7661,0.7662,0.7661,0.7661,177200000.0
2008-03-13 11:16:00,0.7661,0.7662,0.766,0.7661,213300000.0
2008-03-13 11:17:00,0.7661,0.76615,0.7661,0.7661,186400000.0
2008-03-13 11:18:00,0.7661,0.76615,0.7658,0.76585,415600000.0
2008-03-13 11:19:00,0.7658,0.76595,0.76575,0.76595,1015400006.0
2008-03-13 11:20:00,0.76595,0.766,0.7658,0.7659,277600000.0
2008-03-13 11:21:00,0.7659,0.7659,0.7657,0.7658,248800000.0
2008-03-13 11:22:00,0.7658,0.76595,0.7658,0.76595,202500000.0
2008-03-13 11:23:00,0.76595,0.766,0.7658,0.7659,375400000.0
2008-03-13 11:24:00,0.7659,0.766,0.7658,0.7659,282800000.0
2008-03-13 11:25:00,0.7659,0.76595,0.7659,0.7659,113900000.0
2008-03-13 11:26:00,0.7659,0.76595,0.76575,0.76585,426799997.0
2008-03-13 11:27:00,0.76585,0.76595,0.7655,0.7658,761000000.0
2008-03-13 11:28:00,0.7658,0.7659,0.76575,0.7659,867100000.0
2008-03-13 11:29:00,0.7659,0.76595,0.7658,0.7659,701400000.0
2008-03-13 11:30:00,0.7659,0.7659,0.7658,0.7658,788600000.0
2008-03-13 11:31:00,0.7658,0.7659,0.76575,0.7658,924900004.0
2008-03-13 11:32:00,0.7658,0.7658,0.76555,0.76555,1431800000.0
2008-03-13 11:33:00,0.7652,0.7652,0.765,0.7651,1669800000.0
2008-03-13 11:34:00,0.76555,0.76555,0.76555,0.76555,1669800000.0
2008-03-13 11:35:00,0.76555,0.76555,0.7655,0.7655,1193400000.0
2008-03-13 11:36:00,0.7655,0.7657,0.7655,0.76555,1228400000.0
2008-03-13 11:37:00,0.7651,0.7652,0.765,0.7652,1125500000.0
2008-03-13 11:38:00,0.76555,0.76555,0.76545,0.7655,1125500000.0
2008-03-13 11:39:00,0.7655,0.7655,0.7653,0.7653,1107400000.0
2008-03-13 11:40:00,0.7654,0.7656,0.7654,0.7655,262000000.0
2008-03-13 11:41:00,0.7655,0.7656,0.76545,0.7655,332200000.0
2008-03-13 11:42:00,0.7655,0.7655,0.7654,0.76545,138600000.0
2008-03-13 11:43:00,0.76545,0.7655,0.76525,0.76535,147800000.0
2008-03-13 11:44:00,0.76535,0.7654,0.7653,0.7653,174000000.0
2008-03-13 11:45:00,0.7653,0.7654,0.76525,0.7653,278900000.0
2008-03-13 11:46:00,0.7653,0.7653,0.7652,0.7652,132600000.0
2008-03-13 11:47:00,0.7652,0.76525,0.7651,0.76515,128200000.0
2008-03-13 11:48:00,0.7651,0.7653,0.7651,0.76525,173000000.0
2008-03-13 11:49:00,0.7653,0.7654,0.765,0.76505,283800000.0
2008-03-13 11:50:00,0.76505,0.76515,0.765,0.7651,200100000.0
2008-03-13 11:51:00,0.7651,0.7651,0.76505,0.7651,133200000.0
2008-03-13 11:52:00,0.7651,0.76545,0.7651,0.7653,166600000.0
2008-03-13 11:53:00,0.7653,0.7655,0.7653,0.76545,150600000.0
2008-03-13 11:54:00,0.76545,0.76555,0.7654,0.7655,127200000.0
2008-03-13 11:55:00,0.7655,0.76555,0.76545,0.7655,165300000.0
2008-03-13 11:56:00,0.7655,0.76555,0.7655,0.76555,162500000.0
2008-03-13 11:57:00,0.76555,0.7656,0.7655,0.76555,132100000.0
2008-03-13 11:58:00,0.76555,0.7656,0.76545,0.7655,231100000.0
2008-03-13 11:59:00,0.7655,0.7656,0.7654,0.7654,202400000.0
2008-03-13 12:00:00,0.7654,0.7656,0.7654,0.7655,159700000.0
2008-03-13 12:01:00,0.76545,0.7655,0.76545,0.7655,333100000.0
2008-03-13 12:02:00,0.7655,0.7655,0.7654,0.7654,112400000.0
2008-03-13 12:03:00,0.7654,0.7654,0.7653,0.76535,150400000.0
2008-03-13 12:04:00,0.76535,0.7655,0.7653,0.7654,177500000.0
2008-03-13 12:05:00,0.7654,0.7655,0.76535,0.7654,323600000.0
2008-03-13 12:06:00,0.7654,0.76555,0.7654,0.7655,154100000.0
2008-03-13 12:07:00,0.7655,0.76555,0.7654,0.7654,149600000.0
2008-03-13 12:08:00,0.7654,0.7654,0.7653,0.7653,114900000.0
2008-03-13 12:09:00,0.7653,0.7654,0.7653,0.7653,91100000.0
2008-03-13 12:10:00,0.7653,0.7654,0.7653,0.7654,137500000.0
2008-03-13 12:11:00,0.7654,0.7654,0.7653,0.7653,152200000.0
2008-03-13 12:12:00,0.7653,0.7653,0.76515,0.7653,796900005.0
2008-03-13 12:13:00,0.7653,0.7654,0.7653,0.7654,199800000.0
2008-03-13 12:14:00,0.7654,0.7654,0.76535,0.7654,150600000.0
2008-03-13 12:15:00,0.7654,0.7654,0.7653,0.7654,115500000.0
2008-03-13 12:16:00,0.7654,0.7654,0.7654,0.7654,111500000.0
2008-03-13 12:17:00,0.7654,0.7654,0.7653,0.7654,274300000.0
2008-03-13 12:18:00,0.7654,0.7654,0.7653,0.7654,208400000.0
2008-03-13 12:19:00,0.7654,0.7654,0.7653,0.7654,168900000.0
2008-03-13 12:20:00,0.7654,0.7655,0.7654,0.7654,228000000.0
2008-03-13 12:21:00,0.7654,0.7654,0.7653,0.7653,196900000.0
2008-03-13 12:22:00,0.7653,0.7654,0.7653,0.7654,147000000.0
2008-03-13 12:23:00,0.7654,0.7657,0.7654,0.76555,400999999.0
2008-03-13 12:24:00,0.76555,0.7656,0.7654,0.76545,295900000.0
2008-03-13 12:25:00,0.7655,0.7655,0.76545,0.7655,217000000.0
2008-03-13 12:26:00,0.7655,0.76555,0.7655,0.7655,119100000.0
2008-03-13 12:27:00,0.7655,0.7655,0.76535,0.76535,239500000.0
2008-03-13 12:28:00,0.76535,0.7654,0.7653,0.7653,138400000.0
2008-03-13 12:29:00,0.7653,0.7653,0.7652,0.7653,264800000.0
2008-03-13 12:30:00,0.7653,0.7653,0.76525,0.7653,178600000.0
2008-03-13 12:31:00,0.7653,0.7653,0.7651,0.7651,388800000.0
2008-03-13 12:32:00,0.76515,0.7652,0.7651,0.7652,279000000.0
2008-03-13 12:33:00,0.7652,0.7652,0.7651,0.7651,190500000.0
2008-03-13 12:34:00,0.7651,0.7651,0.765,0.7651,219900000.0
2008-03-13 12:35:00,0.7651,0.7652,0.765,0.7652,250900000.0
2008-03-13 12:36:00,0.7652,0.7652,0.765,0.7651,422300000.0
2008-03-13 12:37:00,0.7651,0.7653,0.7651,0.7653,275800000.0
2008-03-13 12:38:00,0.7653,0.7654,0.7652,0.7654,510100000.0
2008-03-13 12:39:00,0.7654,0.7656,0.7653,0.7655,464399998.0
2008-03-13 12:40:00,0.7655,0.7656,0.7654,0.7654,172100000.0
2008-03-13 12:41:00,0.7654,0.7654,0.7653,0.7653,181500001.0
2008-03-13 12:42:00,0.7653,0.7653,0.76515,0.76525,249300000.0
2008-03-13 12:43:00,0.76525,0.76525,0.76515,0.7652,289100000.0
2008-03-13 12:44:00,0.7652,0.7654,0.7652,0.7654,230900000.0
2008-03-13 12:45:00,0.7654,0.7654,0.7651,0.7651,269700000.0
2008-03-13 12:46:00,0.7651,0.7654,0.7651,0.7654,338000000.0
2008-03-13 12:47:00,0.7654,0.7654,0.7652,0.7653,209600000.0
2008-03-13 12:48:00,0.7653,0.7654,0.7652,0.7654,468000000.0
2008-03-13 12:49:00,0.7654,0.7655,0.76525,0.76545,360600000.0
2008-03-13 12:50:00,0.76545,0.7655,0.76545,0.7655,276800000.0
2008-03-13 12:52:00,0.7657,0.766,0.76565,0.7659,284000000.0
2008-03-13 12:53:00,0.7659,0.7661,0.7659,0.766,278999999.0
2008-03-13 12:54:00,0.766,0.766,0.7658,0.7658,539800000.0
2008-03-13 12:55:00,0.7658,0.7659,0.7658,0.7658,508900000.0
2008-03-13 12:56:00,0.7658,0.7658,0.7657,0.7657,408700000.0
2008-03-13 12:57:00,0.7657,0.7657,0.7654,0.7655,229200000.0
2008-03-13 12:58:00,0.7649,0.7649,0.7649,0.7649,971800000.0
2008-03-13 12:59:00,0.7656,0.7656,0.76545,0.7655,971800000.0
2008-03-13 13:00:00,0.76555,0.7657,0.7655,0.7657,720900002.0
2008-03-13 13:01:00,0.7657,0.7657,0.7655,0.7657,372599999.0
2008-03-13 13:02:00,0.7657,0.7657,0.76555,0.76555,673000000.0
2008-03-13 13:03:00,0.76555,0.76555,0.7655,0.7655,283400000.0
2008-03-13 13:04:00,0.7655,0.7659,0.7655,0.7658,300600000.0
2008-03-13 13:05:00,0.7658,0.76585,0.7657,0.7658,332800001.0
2008-03-13 13:06:00,0.7658,0.7658,0.7656,0.7656,304200000.0
2008-03-13 13:07:00,0.7657,0.7657,0.7656,0.7656,395900002.0
2008-03-13 13:08:00,0.7656,0.7657,0.7656,0.7657,1351200000.0
2008-03-13 13:09:00,0.7657,0.76575,0.7657,0.7657,508900000.0
2008-03-13 13:10:00,0.7657,0.7657,0.7656,0.7656,579600000.0
2008-03-13 13:11:00,0.7656,0.7658,0.7656,0.7657,194400000.0
2008-03-13 13:12:00,0.7657,0.7657,0.7656,0.7656,1161799997.0
2008-03-13 13:13:00,0.7656,0.7657,0.7656,0.7657,443900000.0
2008-03-13 13:14:00,0.7657,0.7657,0.7656,0.7657,553900000.0
2008-03-13 13:15:00,0.7657,0.7658,0.76565,0.7657,115100000.0
2008-03-13 13:16:00,0.7657,0.7657,0.76555,0.7657,686400000.0
2008-03-13 13:17:00,0.7657,0.7657,0.7656,0.7656,352400000.0
2008-03-13 13:18:00,0.7656,0.7657,0.7655,0.76555,1330200000.0
2008-03-13 13:19:00,0.76555,0.7657,0.7655,0.7655,1167900000.0
2008-03-13 13:20:00,0.7655,0.7656,0.7655,0.7655,822500000.0
2008-03-13 13:21:00,0.7655,0.7657,0.7655,0.7657,735700000.0
2008-03-13 13:22:00,0.7657,0.7659,0.7656,0.7659,550700000.0
2008-03-13 13:23:00,0.7659,0.766,0.76585,0.76595,511900000.0
2008-03-13 13:24:00,0.7659,0.766,0.7659,0.766,1039600000.0
2008-03-13 13:25:00,0.766,0.766,0.7658,0.7659,448600000.0
2008-03-13 13:26:00,0.7659,0.7659,0.7658,0.7658,198300000.0
2008-03-13 13:27:00,0.7658,0.7659,0.7658,0.7659,139300000.0
2008-03-13 13:28:00,0.7659,0.7659,0.7656,0.7656,944400000.0
2008-03-13 13:29:00,0.7656,0.7657,0.7654,0.7655,402500000.0
2008-03-13 13:30:00,0.7655,0.7655,0.7654,0.7655,123600000.0
2008-03-13 13:31:00,0.7655,0.7656,0.7655,0.7655,454000000.0
2008-03-13 13:32:00,0.7655,0.7656,0.7653,0.76535,854600000.0
2008-03-13 13:33:00,0.76535,0.7655,0.76535,0.7655,264800000.0
2008-03-13 13:34:00,0.7655,0.76555,0.7654,0.7654,161900000.0
2008-03-13 13:35:00,0.7654,0.7655,0.7654,0.7654,158000000.0
2008-03-13 13:36:00,0.7654,0.7654,0.7653,0.7653,277300000.0
2008-03-13 13:37:00,0.7653,0.7654,0.7653,0.7653,240700000.0
2008-03-13 13:38:00,0.7653,0.7653,0.7652,0.7653,293700000.0
2008-03-13 13:39:00,0.7653,0.7653,0.7652,0.7652,299900000.0
2008-03-13 13:40:00,0.7652,0.7653,0.7651,0.7653,400900000.0
2008-03-13 13:41:00,0.7653,0.7653,0.7652,0.7653,345900000.0
2008-03-13 13:42:00,0.7653,0.7653,0.7652,0.7653,219000000.0
2008-03-13 13:43:00,0.7653,0.7653,0.7652,0.7653,221700000.0
2008-03-13 13:44:00,0.7653,0.7653,0.7653,0.7653,112500000.0
2008-03-13 13:45:00,0.7653,0.7654,0.7653,0.7653,120500000.0
2008-03-13 13:46:00,0.7653,0.7654,0.7653,0.7654,116000000.0
2008-03-13 13:47:00,0.7654,0.7654,0.7653,0.7653,116500000.0
2008-03-13 13:48:00,0.7653,0.7653,0.7651,0.7651,177700000.0
2008-03-13 13:49:00,0.7651,0.7652,0.7651,0.7652,654100000.0
2008-03-13 13:50:00,0.7652,0.7653,0.76515,0.7653,267900000.0
2008-03-13 13:51:00,0.7653,0.7653,0.7652,0.7652,403500000.0
2008-03-13 13:52:00,0.7653,0.7653,0.7652,0.7653,717100000.0
2008-03-13 13:53:00,0.7653,0.7653,0.7653,0.7653,111500000.0
2008-03-13 13:54:00,0.7653,0.7653,0.7652,0.7653,710500000.0
2008-03-13 13:55:00,0.7653,0.7653,0.7651,0.7651,746500000.0
2008-03-13 13:56:00,0.7651,0.7652,0.76505,0.7651,305500000.0
2008-03-13 13:57:00,0.7651,0.7651,0.765,0.7651,204000000.0
2008-03-13 13:58:00,0.7651,0.7651,0.765,0.765,178100000.0
2008-03-13 13:59:00,0.765,0.7651,0.7649,0.7649,163600000.0
2008-03-13 14:00:00,0.7649,0.7649,0.76465,0.7648,438400000.0
2008-03-13 14:01:00,0.7648,0.7649,0.7647,0.7649,252800000.0
2008-03-13 14:02:00,0.7649,0.765,0.7648,0.765,204300000.0
2008-03-13 14:03:00,0.765,0.7651,0.765,0.7651,120500000.0
2008-03-13 14:04:00,0.76505,0.7651,0.765,0.7651,118000000.0
2008-03-13 14:05:00,0.7651,0.7652,0.7651,0.7651,112000000.0
2008-03-13 14:06:00,0.7651,0.7651,0.7649,0.765,181499999.0
2008-03-13 14:07:00,0.765,0.765,0.7649,0.7649,203700000.0
2008-03-13 14:08:00,0.7649,0.765,0.7648,0.765,343800000.0
2008-03-13 14:09:00,0.765,0.765,0.7649,0.7649,543700000.0
2008-03-13 14:10:00,0.7649,0.765,0.7649,0.765,151600000.0
2008-03-13 14:11:00,0.765,0.7651,0.765,0.765,425900000.0
2008-03-13 14:12:00,0.765,0.7651,0.765,0.765,918800000.0
2008-03-13 14:13:00,0.765,0.7651,0.765,0.765,1726400000.0
2008-03-13 14:14:00,0.765,0.7651,0.765,0.7651,518600000.0
2008-03-13 14:15:00,0.7651,0.7652,0.7651,0.7651,216000000.0
2008-03-13 14:16:00,0.7651,0.7652,0.7651,0.7652,370100000.0
2008-03-13 14:17:00,0.7652,0.76555,0.7651,0.7654,504900000.0
2008-03-13 14:18:00,0.7654,0.7654,0.7649,0.7649,315100000.0
2008-03-13 14:19:00,0.7649,0.7652,0.7649,0.765,529100000.0
2008-03-13 14:20:00,0.765,0.765,0.7649,0.765,185200000.0
2008-03-13 14:21:00,0.765,0.7652,0.7648,0.765,717900002.0
2008-03-13 14:22:00,0.765,0.765,0.7649,0.765,490699999.0
2008-03-13 14:23:00,0.765,0.7652,0.765,0.7651,420700000.0
2008-03-13 14:24:00,0.7651,0.7654,0.7651,0.7654,513200000.0
2008-03-13 14:25:00,0.7654,0.7654,0.76515,0.7654,452000000.0
2008-03-13 14:26:00,0.7654,0.7654,0.7652,0.7652,442100000.0
2008-03-13 14:27:00,0.7652,0.7653,0.7652,0.7652,1130500015.0
2008-03-13 14:28:00,0.7652,0.7652,0.765,0.765,840399997.0
2008-03-13 14:29:00,0.765,0.76505,0.7648,0.7649,1351700000.0
2008-03-13 14:30:00,0.7649,0.7653,0.7647,0.7651,1134899998.0
2008-03-13 14:31:00,0.7652,0.7654,0.765,0.76505,354499999.0
2008-03-13 14:32:00,0.76505,0.7651,0.7649,0.765,322800000.0
2008-03-13 14:33:00,0.765,0.7652,0.7648,0.7649,245300000.0
2008-03-13 14:34:00,0.7649,0.765,0.7644,0.7644,405800000.0
2008-03-13 14:35:00,0.7645,0.7646,0.7643,0.7645,220900000.0
2008-03-13 14:36:00,0.7645,0.7647,0.7645,0.7646,503700000.0
2008-03-13 14:37:00,0.7646,0.7646,0.7645,0.76455,997300000.0
2008-03-13 14:38:00,0.76455,0.7649,0.76455,0.7648,245300000.0
2008-03-13 14:39:00,0.7648,0.7651,0.7648,0.765,192700000.0
2008-03-13 14:40:00,0.765,0.7652,0.765,0.7652,157900000.0
2008-03-13 14:41:00,0.7652,0.7652,0.7651,0.7651,241500000.0
2008-03-13 14:42:00,0.7651,0.7651,0.765,0.7651,186900000.0
2008-03-13 14:43:00,0.7651,0.7651,0.7644,0.76455,360174997.0
2008-03-13 14:44:00,0.76455,0.7646,0.76435,0.7646,277100000.0
2008-03-13 14:45:00,0.7646,0.7646,0.7643,0.7644,256000000.0
2008-03-13 14:46:00,0.7644,0.76455,0.7642,0.7643,310100000.0
2008-03-13 14:47:00,0.7643,0.76455,0.7643,0.7645,449100000.0
2008-03-13 14:48:00,0.7645,0.7648,0.7645,0.7648,651599995.0
2008-03-13 14:49:00,0.7648,0.7649,0.7647,0.7648,209400000.0
2008-03-13 14:50:00,0.7648,0.7648,0.7645,0.7645,571500000.0
2008-03-13 14:51:00,0.7645,0.7648,0.7645,0.7647,273000000.0
2008-03-13 14:52:00,0.7647,0.7647,0.7645,0.7645,892600000.0
2008-03-13 14:53:00,0.7645,0.7646,0.7644,0.76455,947900000.0
2008-03-13 14:54:00,0.76455,0.7648,0.7645,0.7648,502700000.0
2008-03-13 14:55:00,0.7648,0.765,0.76455,0.76455,478700000.0
2008-03-13 14:56:00,0.76455,0.76475,0.7645,0.7647,1283600002.0
2008-03-13 14:57:00,0.7647,0.7649,0.7647,0.7649,323000000.0
2008-03-13 14:58:00,0.7649,0.7651,0.7648,0.765,340300000.0
2008-03-13 14:59:00,0.765,0.765,0.7648,0.76495,311000002.0
2008-03-13 15:00:00,0.76495,0.7652,0.7649,0.7649,357000000.0
2008-03-13 15:01:00,0.7649,0.76495,0.7648,0.7649,855100000.0
2008-03-13 15:02:00,0.76495,0.7652,0.7649,0.7652,627999999.0
2008-03-13 15:03:00,0.7652,0.7652,0.7651,0.7652,473700000.0
2008-03-13 15:04:00,0.7652,0.7653,0.7652,0.7653,320400000.0
2008-03-13 15:05:00,0.7653,0.7654,0.7652,0.7654,237600000.0
2008-03-13 15:06:00,0.7654,0.7654,0.7652,0.7652,269000000.0
2008-03-13 15:07:00,0.7653,0.7654,0.76525,0.7653,408100000.0
2008-03-13 15:08:00,0.7653,0.7654,0.7653,0.76535,321000000.0
2008-03-13 15:09:00,0.7653,0.7654,0.76525,0.7653,306000000.0
2008-03-13 15:10:00,0.7653,0.7656,0.7653,0.7655,502400001.0
2008-03-13 15:11:00,0.7655,0.7657,0.7655,0.7657,664000000.0
2008-03-13 15:12:00,0.7657,0.7659,0.7657,0.7657,254300000.0
2008-03-13 15:13:00,0.7657,0.7658,0.7657,0.7657,253700000.0
2008-03-13 15:14:00,0.7657,0.7657,0.7655,0.7657,698600000.0
2008-03-13 15:15:00,0.7657,0.76575,0.7654,0.7655,371400000.0
2008-03-13 15:16:00,0.7655,0.7655,0.7653,0.7653,395400000.0
2008-03-13 15:17:00,0.7653,0.7653,0.7652,0.7652,117500000.0
2008-03-13 15:18:00,0.7652,0.7653,0.7652,0.7653,116900000.0
2008-03-13 15:19:00,0.7653,0.7654,0.7652,0.7654,218300000.0
2008-03-13 15:20:00,0.7654,0.7657,0.7654,0.7657,379300000.0
2008-03-13 15:21:00,0.7657,0.7659,0.7655,0.7657,348699999.0
2008-03-13 15:22:00,0.7657,0.7658,0.7656,0.7657,167800000.0
2008-03-13 15:23:00,0.7657,0.7658,0.7656,0.7657,768200000.0
2008-03-13 15:24:00,0.7657,0.7658,0.7657,0.7658,395300000.0
2008-03-13 15:25:00,0.7658,0.7658,0.7657,0.7658,589700000.0
2008-03-13 15:26:00,0.7658,0.7658,0.76565,0.7658,514300000.0
2008-03-13 15:27:00,0.7658,0.766,0.7658,0.766,202900000.0
2008-03-13 15:28:00,0.766,0.7661,0.7659,0.7659,302700000.0
2008-03-13 15:29:00,0.7659,0.766,0.7659,0.766,296600000.0
2008-03-13 15:30:00,0.766,0.7661,0.766,0.766,121800000.0
2008-03-13 15:31:00,0.766,0.766,0.7658,0.7659,350900000.0
2008-03-13 15:32:00,0.7659,0.76595,0.7657,0.7657,1008400000.0
2008-03-13 15:33:00,0.7657,0.7659,0.7657,0.7659,201800000.0
2008-03-13 15:34:00,0.7659,0.766,0.7658,0.7658,548400000.0
2008-03-13 15:35:00,0.7658,0.7659,0.7658,0.7658,326400000.0
2008-03-13 15:36:00,0.7658,0.7661,0.7658,0.766,185999999.0
2008-03-13 15:37:00,0.766,0.766,0.7659,0.7659,134600000.0
2008-03-13 15:38:00,0.7659,0.7659,0.7657,0.7657,183000001.0
2008-03-13 15:39:00,0.7657,0.7658,0.76555,0.7657,659599996.0
2008-03-13 15:40:00,0.7657,0.7658,0.7657,0.7657,353200000.0
2008-03-13 15:41:00,0.7657,0.7659,0.7657,0.7659,153700000.0
2008-03-13 15:42:00,0.7659,0.766,0.7658,0.7659,439900000.0
2008-03-13 15:43:00,0.7659,0.766,0.7659,0.7659,171100000.0
2008-03-13 15:44:00,0.7659,0.766,0.7659,0.7659,181500000.0
2008-03-13 15:45:00,0.7659,0.7663,0.7659,0.7663,251200000.0
2008-03-13 15:46:00,0.7663,0.7663,0.766,0.7661,511300000.0
2008-03-13 15:47:00,0.7662,0.7663,0.7662,0.7663,270900000.0
2008-03-13 15:48:00,0.7663,0.7664,0.7662,0.7663,173500000.0
2008-03-13 15:49:00,0.76625,0.7663,0.7661,0.7661,522300000.0
2008-03-13 15:50:00,0.7661,0.7661,0.7659,0.7659,367900000.0
2008-03-13 15:51:00,0.7659,0.7659,0.76585,0.76585,66000000.0
2008-03-13 15:52:00,0.7661,0.7662,0.766,0.766,124800000.0
2008-03-13 15:53:00,0.766,0.7661,0.7659,0.7659,748500000.0
2008-03-13 15:54:00,0.7659,0.7659,0.7658,0.7659,190900000.0
2008-03-13 15:55:00,0.7659,0.766,0.7658,0.7659,154700000.0
2008-03-13 15:56:00,0.7659,0.7659,0.7658,0.7659,647000000.0
2008-03-13 15:57:00,0.7659,0.766,0.7658,0.7658,372700000.0
2008-03-13 15:58:00,0.7658,0.766,0.7657,0.766,465800000.0
2008-03-13 15:59:00,0.766,0.766,0.7657,0.7657,894700000.0
2008-03-13 16:00:00,0.7657,0.7659,0.7657,0.7658,309999998.0
2008-03-13 16:01:00,0.7658,0.7659,0.7657,0.7658,218600000.0
2008-03-13 16:02:00,0.7657,0.7658,0.7657,0.7658,608800000.0
2008-03-13 16:03:00,0.7658,0.7658,0.76545,0.7655,732000004.0
2008-03-13 16:04:00,0.7655,0.7655,0.7653,0.7653,413500000.0
2008-03-13 16:05:00,0.7653,0.7653,0.7652,0.7652,484600000.0
2008-03-13 16:06:00,0.7652,0.7653,0.76515,0.76525,864100000.0
2008-03-13 16:07:00,0.7652,0.76535,0.7652,0.7653,830700000.0
2008-03-13 16:08:00,0.7653,0.7654,0.7653,0.7654,343200000.0
2008-03-13 16:09:00,0.7654,0.7655,0.7654,0.76545,506300000.0
2008-03-13 16:10:00,0.7654,0.7655,0.7654,0.7654,1108600000.0
2008-03-13 16:11:00,0.7654,0.7655,0.76535,0.76535,834600000.0
2008-03-13 16:12:00,0.76535,0.7655,0.76535,0.7655,454700000.0
2008-03-13 16:13:00,0.7655,0.7655,0.76535,0.76535,773200000.0
2008-03-13 16:14:00,0.76535,0.76545,0.7653,0.76545,902300000.0
2008-03-13 16:15:00,0.76545,0.7655,0.7654,0.7654,373300000.0
2008-03-13 16:16:00,0.7654,0.7655,0.7653,0.76545,305900000.0
2008-03-13 16:17:00,0.7655,0.7655,0.76535,0.7654,490400000.0
2008-03-13 16:18:00,0.7654,0.7654,0.7652,0.7653,593400000.0
2008-03-13 16:19:00,0.7653,0.7653,0.76525,0.7653,243300000.0
2008-03-13 16:20:00,0.7653,0.7654,0.7653,0.7653,111900000.0
2008-03-13 16:21:00,0.7653,0.7653,0.76525,0.7653,789100000.0
2008-03-13 16:22:00,0.7653,0.7653,0.76525,0.76525,1227100000.0
2008-03-13 16:23:00,0.76525,0.7653,0.76525,0.7653,1725900000.0
2008-03-13 16:24:00,0.7653,0.76535,0.76525,0.7653,2088300000.0
2008-03-13 16:25:00,0.7653,0.7653,0.76525,0.76525,1741400000.0
2008-03-13 16:26:00,0.76525,0.7654,0.76525,0.76535,1907699999.0
2008-03-13 16:27:00,0.76535,0.76545,0.76535,0.7654,1967800000.0
2008-03-13 16:28:00,0.7658,0.766,0.7658,0.7658,1948399991.0
2008-03-13 16:29:00,0.76555,0.7656,0.76545,0.7655,1948399991.0
2008-03-13 16:30:00,0.7659,0.7659,0.7658,0.7658,1289700000.0
2008-03-13 16:31:00,0.76555,0.7656,0.7655,0.7656,1289700000.0
2008-03-13 16:32:00,0.7656,0.7656,0.76545,0.7655,1581799997.0
2008-03-13 16:33:00,0.7655,0.7656,0.7654,0.76555,1693799996.0
2008-03-13 16:34:00,0.7655,0.76555,0.7654,0.7654,1566400000.0
2008-03-13 16:35:00,0.7654,0.7655,0.7654,0.7655,1739000000.0
2008-03-13 16:36:00,0.7664,0.7665,0.7664,0.7664,1318400000.0
2008-03-13 16:37:00,0.7665,0.7665,0.7664,0.7665,1318400000.0
2008-03-13 16:38:00,0.7664,0.7666,0.7664,0.7666,1318400000.0
2008-03-13 16:39:00,0.7667,0.7668,0.7667,0.7667,1318400000.0
2008-03-13 16:40:00,0.7666,0.7667,0.7666,0.7667,1318400000.0
2008-03-13 16:41:00,0.7656,0.7656,0.7655,0.7656,1318400000.0
2008-03-13 16:42:00,0.7664,0.7665,0.7663,0.7663,1043500000.0
2008-03-13 16:43:00,0.7664,0.7666,0.7664,0.7666,1043500000.0
2008-03-13 16:44:00,0.76555,0.7656,0.76555,0.7656,1043500000.0
2008-03-13 16:45:00,0.7666,0.7668,0.7666,0.7668,1715800000.0
2008-03-13 16:46:00,0.7667,0.7667,0.7666,0.7666,1715800000.0
2008-03-13 16:47:00,0.7656,0.7658,0.7656,0.7658,1715800000.0
2008-03-13 16:48:00,0.7658,0.7659,0.7658,0.7659,1901100000.0
2008-03-13 16:49:00,0.7659,0.7659,0.7659,0.7659,1777900000.0
2008-03-13 16:50:00,0.7671,0.7673,0.767,0.7672,1768000001.0
2008-03-13 16:51:00,0.7658,0.7658,0.7657,0.7657,1768000001.0
2008-03-13 16:52:00,0.7657,0.7657,0.76565,0.7657,1879100000.0
2008-03-13 16:53:00,0.7657,0.7657,0.7656,0.7657,1978100000.0
2008-03-13 16:54:00,0.7657,0.7657,0.7656,0.7656,1863900003.0
2008-03-13 16:55:00,0.767,0.7671,0.767,0.767,1356600000.0
2008-03-13 16:56:00,0.7669,0.767,0.7669,0.7669,1356600000.0
2008-03-13 16:57:00,0.7656,0.7656,0.7655,0.7656,1356600000.0
2008-03-13 16:58:00,0.7656,0.7656,0.7655,0.7655,1744500000.0
2008-03-13 16:59:00,0.7655,0.7655,0.7654,0.7655,1563799999.0
2008-03-13 17:00:00,0.7655,0.7655,0.7655,0.7655,1758200000.0
2008-03-13 17:01:00,0.767,0.767,0.767,0.767,1857500000.0
2008-03-13 17:03:00,0.7655,0.7655,0.7654,0.7654,1857500000.0
2008-03-13 17:04:00,0.7654,0.7654,0.76535,0.7654,1614200000.0
2008-03-13 17:05:00,0.7654,0.7654,0.7651,0.76515,1766100000.0
2008-03-13 17:06:00,0.76515,0.7652,0.76495,0.7652,1720699996.0
2008-03-13 17:07:00,0.76515,0.7654,0.76515,0.7653,1723199995.0
2008-03-13 17:08:00,0.7653,0.7654,0.76525,0.7654,1801999998.0
2008-03-13 17:09:00,0.7666,0.7666,0.7665,0.7665,2136999999.0
2008-03-13 17:10:00,0.7666,0.7666,0.7665,0.7665,2136999999.0
2008-03-13 17:11:00,0.76545,0.7655,0.7653,0.7654,2136999999.0
2008-03-13 17:12:00,0.7654,0.7654,0.7653,0.7654,1947800000.0
2008-03-13 17:13:00,0.76535,0.76545,0.7653,0.7654,1562500000.0
2008-03-13 17:14:00,0.7654,0.7659,0.7654,0.76585,2040700002.0
2008-03-13 17:15:00,0.7664,0.7666,0.7664,0.7665,2082199998.0
2008-03-13 17:16:00,0.7666,0.7667,0.7665,0.7667,2082199998.0
2008-03-13 17:17:00,0.7666,0.7668,0.7666,0.7667,2082199998.0
2008-03-13 17:18:00,0.7666,0.7667,0.7666,0.7667,2082199998.0
2008-03-13 17:19:00,0.7668,0.7669,0.7667,0.7669,2082199998.0
2008-03-13 17:20:00,0.767,0.767,0.7669,0.767,2082199998.0
2008-03-13 17:21:00,0.7659,0.766,0.7657,0.766,2082199998.0
2008-03-13 17:22:00,0.766,0.766,0.76585,0.7659,1558300000.0
2008-03-13 17:23:00,0.7671,0.7671,0.7669,0.767,1929900000.0
2008-03-13 17:24:00,0.7659,0.766,0.7659,0.76595,1929900000.0
2008-03-13 17:25:00,0.76595,0.76595,0.7658,0.7659,1500300000.0
2008-03-13 17:26:00,0.7659,0.7661,0.76585,0.7661,1804600000.0
2008-03-13 17:27:00,0.7671,0.7671,0.767,0.7671,1940800000.0
2008-03-13 17:28:00,0.767,0.7672,0.767,0.7672,1940800000.0
2008-03-13 17:29:00,0.7659,0.766,0.76585,0.76585,1940800000.0
2008-03-13 17:30:00,0.7673,0.7673,0.7671,0.7672,1522100000.0
2008-03-13 17:31:00,0.7659,0.76595,0.7659,0.76595,1522100000.0
2008-03-13 17:32:00,0.766,0.766,0.7659,0.766,1690800000.0
2008-03-13 17:33:00,0.767,0.767,0.7669,0.7669,1599200000.0
2008-03-13 17:34:00,0.7662,0.76685,0.7662,0.7668,1599200000.0
2008-03-13 17:35:00,0.7668,0.7668,0.76645,0.76655,1778499996.0
2008-03-13 17:36:00,0.7665,0.76655,0.76645,0.7665,2048099989.0
2008-03-13 17:37:00,0.7672,0.7672,0.7672,0.7672,1941299999.0
2008-03-13 17:38:00,0.7665,0.7667,0.76645,0.7667,1941299999.0
2008-03-13 17:40:00,0.7671,0.7671,0.7671,0.7671,1447100001.0
2008-03-13 17:41:00,0.7668,0.7668,0.76655,0.7666,1447100001.0
2008-03-13 17:42:00,0.7666,0.76665,0.7664,0.7664,1979000000.0
2008-03-13 17:43:00,0.7664,0.7667,0.7664,0.7667,1720099990.0
2008-03-13 17:44:00,0.7667,0.76675,0.7665,0.76675,2068899994.0
2008-03-13 17:45:00,0.76675,0.7669,0.7667,0.7669,1832199999.0
2008-03-13 17:46:00,0.7669,0.7669,0.7667,0.7667,1955600000.0
2008-03-13 17:47:00,0.7667,0.767,0.7667,0.767,1875100000.0
2008-03-13 17:48:00,0.7672,0.7673,0.7672,0.7673,2029200002.0
2008-03-13 17:49:00,0.7672,0.7673,0.7671,0.76715,2029200002.0
2008-03-13 17:50:00,0.76715,0.7674,0.7671,0.76735,1023500000.0
2008-03-13 17:51:00,0.76735,0.76735,0.7672,0.7672,1518000000.0
2008-03-13 17:52:00,0.7672,0.76725,0.7672,0.7672,1940900000.0
2008-03-13 17:53:00,0.7674,0.7674,0.7673,0.7674,1778000000.0
2008-03-13 17:54:00,0.76735,0.76735,0.7671,0.7671,1778000000.0
2008-03-13 17:55:00,0.7672,0.7673,0.7672,0.7672,1612900000.0
2008-03-13 17:56:00,0.7671,0.7672,0.7671,0.7672,1612900000.0
2008-03-13 17:57:00,0.7671,0.7672,0.767,0.767,1612900000.0
2008-03-13 17:58:00,0.7669,0.767,0.7669,0.7669,1612900000.0
2008-03-13 17:59:00,0.7672,0.7672,0.76705,0.7672,1612900000.0
2008-03-13 18:00:00,0.7672,0.76725,0.7671,0.7672,1975199994.0
2008-03-13 18:01:00,0.7672,0.7672,0.767,0.76705,1749199974.0
2008-03-13 18:02:00,0.76705,0.7671,0.767,0.767,1788500000.0
2008-03-13 18:03:00,0.767,0.767,0.76675,0.76675,1884299996.0
2008-03-13 18:04:00,0.7667,0.7668,0.7666,0.7666,1734499989.0
2008-03-13 18:05:00,0.7666,0.7667,0.7666,0.7666,2124599994.0
2008-03-13 18:06:00,0.7666,0.76665,0.7665,0.7665,2078200000.0
2008-03-13 18:07:00,0.7665,0.7666,0.7665,0.7666,1304000000.0
2008-03-13 18:08:00,0.7666,0.7666,0.76655,0.7666,1600300000.0
2008-03-13 18:09:00,0.76655,0.7667,0.7665,0.7665,921960000.0
2008-03-13 18:10:00,0.7671,0.7672,0.7671,0.7671,1241440000.0
2008-03-13 18:11:00,0.7666,0.76665,0.76655,0.7666,1241440000.0
2008-03-13 18:12:00,0.7666,0.7666,0.7663,0.7664,1441680000.0
2008-03-13 18:13:00,0.7664,0.7665,0.7664,0.7665,1852020000.0
2008-03-13 18:14:00,0.7665,0.7667,0.76645,0.76655,1412160005.0
2008-03-13 18:15:00,0.76655,0.7666,0.76645,0.76655,1336500000.0
2008-03-13 18:16:00,0.76655,0.76675,0.7665,0.7667,1146640000.0
2008-03-13 18:17:00,0.7667,0.7668,0.7666,0.7667,1699720000.0
2008-03-13 18:18:00,0.7667,0.76675,0.76665,0.76675,1827220000.0
2008-03-13 18:19:00,0.76675,0.767,0.76675,0.76695,1156820001.0
2008-03-13 18:20:00,0.76695,0.7671,0.76695,0.7671,1887220000.0
2008-03-13 18:21:00,0.7674,0.7674,0.7673,0.7673,1880420000.0
2008-03-13 18:22:00,0.7674,0.7674,0.7671,0.7672,1880420000.0
2008-03-13 18:23:00,0.76705,0.7671,0.767,0.76705,1880420000.0
2008-03-13 18:24:00,0.767,0.7671,0.767,0.7671,1279760000.0
2008-03-13 18:25:00,0.7671,0.7672,0.7671,0.7672,1563940000.0
2008-03-13 18:26:00,0.7671,0.7672,0.7671,0.7671,1563940000.0
2008-03-13 18:27:00,0.76705,0.7671,0.76705,0.7671,1563940000.0
2008-03-13 18:28:00,0.7671,0.76725,0.7671,0.7672,1839240000.0
2008-03-13 18:29:00,0.7672,0.7673,0.7671,0.7673,1894820002.0
2008-03-13 18:30:00,0.7673,0.7673,0.7672,0.7672,1944740000.0
2008-03-13 18:31:00,0.7667,0.7668,0.7667,0.7667,1607740000.0
2008-03-13 18:32:00,0.7672,0.7672,0.7671,0.7671,1607740000.0
2008-03-13 18:33:00,0.7671,0.7671,0.767,0.767,2120800000.0
2008-03-13 18:34:00,0.767,0.7671,0.767,0.7671,1492760000.0
2008-03-13 18:35:00,0.7671,0.7672,0.7671,0.76715,1479460000.0
2008-03-13 18:36:00,0.76715,0.76725,0.76715,0.7672,1797300000.0
2008-03-13 18:37:00,0.7669,0.767,0.7669,0.767,1870280000.0
2008-03-13 18:38:00,0.7673,0.7673,0.7672,0.76725,1870280000.0
2008-03-13 18:39:00,0.76725,0.7673,0.76725,0.76725,1354500000.0
2008-03-13 18:40:00,0.7672,0.7673,0.7671,0.7672,1428439997.0
2008-03-13 18:41:00,0.7673,0.7673,0.7672,0.7672,1428439997.0
2008-03-13 18:42:00,0.7671,0.7672,0.7671,0.7672,1428439997.0
2008-03-13 18:43:00,0.7672,0.7676,0.76715,0.76755,1428439997.0
2008-03-13 18:44:00,0.7675,0.7676,0.7673,0.7675,1828280000.0
2008-03-13 18:45:00,0.7675,0.76765,0.7675,0.76755,1869580000.0
2008-03-13 18:46:00,0.76755,0.76755,0.7674,0.7674,1988359998.0
2008-03-13 18:47:00,0.7674,0.7675,0.7673,0.7674,1738739998.0
2008-03-13 18:48:00,0.7674,0.7674,0.7673,0.7674,1448720000.0
2008-03-13 18:49:00,0.7674,0.7674,0.7674,0.7674,1611700000.0
2008-03-13 18:50:00,0.7675,0.7675,0.7673,0.7675,1611700000.0
2008-03-13 18:51:00,0.7674,0.7675,0.7674,0.7674,1611700000.0
2008-03-13 18:52:00,0.7674,0.7675,0.7674,0.7674,1893440000.0
2008-03-13 18:53:00,0.7674,0.7675,0.7674,0.7674,1893440000.0
2008-03-13 18:55:00,0.76735,0.76735,0.76725,0.76725,1671500000.0
2008-03-13 18:56:00,0.76725,0.7673,0.76715,0.76725,1732600000.0
2008-03-13 18:57:00,0.76725,0.76725,0.767,0.767,2079600000.0
2008-03-13 18:58:00,0.767,0.767,0.76695,0.767,1734300000.0
2008-03-13 18:59:00,0.7671,0.7672,0.7671,0.7672,1606659995.0
2008-03-13 19:00:00,0.7673,0.7674,0.7672,0.7672,1606659995.0
2008-03-13 19:01:00,0.7671,0.7671,0.767,0.767,1606659995.0
2008-03-13 19:02:00,0.767,0.76705,0.7668,0.7668,1896420000.0
2008-03-13 19:03:00,0.7668,0.7672,0.7668,0.7671,2069340000.0
2008-03-13 19:04:00,0.76715,0.7672,0.76705,0.7672,2073520000.0
2008-03-13 19:05:00,0.7672,0.76725,0.76715,0.76715,1700300000.0
2008-03-13 19:06:00,0.7672,0.76725,0.76715,0.7672,1868860000.0
2008-03-13 19:07:00,0.7672,0.7672,0.76715,0.76715,1778660000.0
2008-03-13 19:08:00,0.76715,0.76715,0.76705,0.7671,1048900000.0
2008-03-13 19:09:00,0.7671,0.7672,0.7671,0.76715,2046000000.0
2008-03-13 19:10:00,0.76715,0.7673,0.7671,0.7672,1475500000.0
2008-03-13 19:11:00,0.7672,0.76725,0.76705,0.7671,1592260000.0
2008-03-13 19:12:00,0.7675,0.7676,0.7674,0.7675,1621860000.0
2008-03-13 19:13:00,0.7672,0.7672,0.7671,0.7672,1621860000.0
2008-03-13 19:14:00,0.7672,0.7674,0.7672,0.7673,1484800000.0
2008-03-13 19:15:00,0.7673,0.7674,0.7673,0.7674,1493960000.0
2008-03-13 19:16:00,0.7674,0.76745,0.7674,0.7674,1756960000.0
2008-03-13 19:17:00,0.7674,0.7675,0.76735,0.7674,1683860000.0
2008-03-13 19:18:00,0.7674,0.7674,0.7673,0.7673,2014200000.0
2008-03-13 19:19:00,0.7674,0.7675,0.7674,0.7674,2014200000.0
2008-03-13 19:20:00,0.7672,0.7672,0.7672,0.7672,1688840000.0
2008-03-13 19:21:00,0.7673,0.7673,0.7672,0.7672,1688840000.0
2008-03-13 19:22:00,0.7674,0.7675,0.76725,0.7673,1688840000.0
2008-03-13 19:23:00,0.7673,0.7674,0.76725,0.7674,1738100000.0
2008-03-13 19:24:00,0.7674,0.7674,0.7672,0.76725,1772720000.0
2008-03-13 19:25:00,0.76725,0.7673,0.7672,0.7673,966400000.0
2008-03-13 19:27:00,0.7672,0.76725,0.767,0.7671,1963820000.0
2008-03-13 19:28:00,0.7671,0.7671,0.767,0.7671,1391820000.0
2008-03-13 19:29:00,0.7671,0.7671,0.76695,0.76705,2073740000.0
2008-03-13 19:30:00,0.7672,0.7673,0.7672,0.7673,1670200000.0
2008-03-13 19:31:00,0.7672,0.7673,0.7672,0.7672,1670200000.0
2008-03-13 19:32:00,0.7668,0.767,0.76675,0.7669,1670200000.0
2008-03-13 19:33:00,0.7669,0.76705,0.7669,0.767,2017520000.0
2008-03-13 19:34:00,0.767,0.7672,0.767,0.76715,1419000000.0
2008-03-13 19:35:00,0.76715,0.7672,0.7671,0.76715,1214360000.0
2008-03-13 19:36:00,0.76715,0.7672,0.76705,0.7671,1115420000.0
2008-03-13 19:37:00,0.7671,0.7671,0.767,0.76705,917680000.0
2008-03-13 19:38:00,0.76705,0.76715,0.76705,0.76715,900280000.0
2008-03-13 19:39:00,0.7673,0.7674,0.7673,0.7674,1660620000.0
2008-03-13 19:40:00,0.7672,0.7674,0.7672,0.76725,1660620000.0
2008-03-13 19:41:00,0.76725,0.7673,0.7672,0.76725,1033640000.0
2008-03-13 19:42:00,0.76725,0.7673,0.7672,0.7673,2013580000.0
2008-03-13 19:43:00,0.7673,0.76745,0.7673,0.7674,1952880000.0
2008-03-13 19:44:00,0.7675,0.7675,0.7674,0.7675,2012000004.0
2008-03-13 19:45:00,0.7674,0.76755,0.76735,0.7674,2012000004.0
2008-03-13 19:47:00,0.7676,0.7677,0.7675,0.7677,1420500000.0
2008-03-13 19:48:00,0.76745,0.76755,0.76745,0.7675,1420500000.0
2008-03-13 19:50:00,0.7675,0.7676,0.76735,0.7675,1920520002.0
2008-03-13 19:51:00,0.76755,0.7676,0.7675,0.76755,1396400000.0
2008-03-13 19:52:00,0.7679,0.7681,0.7679,0.7681,1180100000.0
2008-03-13 19:53:00,0.76745,0.7675,0.76745,0.7675,1180100000.0
2008-03-13 19:54:00,0.7675,0.7675,0.7674,0.7675,1670920000.0
2008-03-13 19:55:00,0.7675,0.7675,0.7674,0.76745,2011080000.0
2008-03-13 19:56:00,0.76745,0.7675,0.7674,0.76745,1693180000.0
2008-03-13 19:57:00,0.76745,0.7675,0.7673,0.76735,1288500001.0
2008-03-13 19:58:00,0.76735,0.7674,0.7672,0.76725,1091080000.0
2008-03-13 19:59:00,0.76725,0.7673,0.7671,0.76725,1306880007.0
2008-03-13 20:00:00,0.76725,0.7674,0.76725,0.7673,1227220000.0
2008-03-13 20:01:00,0.7679,0.7679,0.7679,0.7679,2088700000.0
2008-03-13 20:02:00,0.768,0.768,0.7678,0.7679,2088700000.0
2008-03-13 20:03:00,0.7672,0.7672,0.7671,0.76715,2088700000.0
2008-03-13 20:04:00,0.76715,0.7672,0.76715,0.7672,1270380000.0
2008-03-13 20:05:00,0.7679,0.7679,0.7678,0.7678,1389039982.0
2008-03-13 20:07:00,0.7679,0.7679,0.7678,0.7678,1389039982.0
2008-03-13 20:08:00,0.76725,0.76725,0.7672,0.76725,1389039982.0
2008-03-13 20:09:00,0.76725,0.7673,0.76725,0.7673,857600000.0
2008-03-13 20:10:00,0.7673,0.7673,0.7672,0.7673,1989540000.0
2008-03-13 20:11:00,0.7673,0.7675,0.7673,0.76745,973820000.0
2008-03-13 20:12:00,0.76745,0.76765,0.76745,0.76755,909960000.0
2008-03-13 20:13:00,0.76755,0.7676,0.76755,0.76755,1195920000.0
2008-03-13 20:14:00,0.7677,0.7678,0.7677,0.7677,1640480000.0
2008-03-13 20:15:00,0.7678,0.7678,0.7678,0.7678,1640480000.0
2008-03-13 20:16:00,0.76735,0.7674,0.76735,0.7674,1640480000.0
2008-03-13 20:17:00,0.7674,0.7674,0.7673,0.76735,1822580000.0
2008-03-13 20:18:00,0.76735,0.7674,0.76735,0.7674,1722800000.0
2008-03-13 20:19:00,0.7674,0.76745,0.76735,0.76735,1516400000.0
2008-03-13 20:22:00,0.7673,0.7673,0.7673,0.7673,2129300000.0
2008-03-13 20:23:00,0.7673,0.7674,0.7673,0.7673,1746400000.0
2008-03-13 20:24:00,0.7673,0.7674,0.7673,0.76735,2034959990.0
2008-03-13 20:25:00,0.76735,0.76735,0.7672,0.76725,1667680000.0
2008-03-13 20:26:00,0.76725,0.7673,0.7672,0.7673,293880000.0
2008-03-13 20:27:00,0.7673,0.7673,0.7673,0.7673,112500000.0
2008-03-13 20:28:00,0.7673,0.76735,0.7673,0.7673,78920000.0
2008-03-13 20:29:00,0.7673,0.7674,0.7673,0.7674,136720000.0
2008-03-13 20:30:00,0.7674,0.7674,0.7673,0.7673,530200000.0
2008-03-13 20:31:00,0.7673,0.7674,0.7673,0.7673,514020000.0
2008-03-13 20:32:00,0.7673,0.76735,0.7673,0.76735,112200000.0
2008-03-13 20:33:00,0.76735,0.76735,0.7673,0.76735,361840000.0
2008-03-13 20:34:00,0.76735,0.7674,0.7673,0.76735,289140000.0
2008-03-13 20:35:00,0.76735,0.7674,0.76735,0.76735,532860000.0
2008-03-13 20:36:00,0.76735,0.76745,0.76735,0.7674,483720000.0
2008-03-13 20:37:00,0.7674,0.7675,0.76735,0.7674,666120000.0
2008-03-13 20:38:00,0.7674,0.76745,0.76735,0.76745,305759999.0
2008-03-13 20:39:00,0.76745,0.76745,0.76735,0.76735,457219999.0
2008-03-13 20:40:00,0.76735,0.76745,0.76735,0.76745,643240000.0
2008-03-13 20:41:00,0.76745,0.76745,0.7673,0.76735,665660000.0
2008-03-13 20:42:00,0.76735,0.76745,0.7673,0.76745,319460000.0
2008-03-13 20:43:00,0.76745,0.7675,0.7674,0.7675,269140000.0
2008-03-13 20:44:00,0.7675,0.76755,0.7674,0.76755,145800000.0
2008-03-13 20:45:00,0.76755,0.7676,0.7675,0.76755,812200000.0
2008-03-13 20:46:00,0.76755,0.7676,0.76755,0.7676,495040000.0
2008-03-13 20:47:00,0.7676,0.7678,0.7676,0.7677,797760000.0
2008-03-13 20:48:00,0.7677,0.7677,0.7676,0.7677,292840000.0
2008-03-13 20:49:00,0.7677,0.7678,0.76765,0.7678,606399991.0
2008-03-13 20:50:00,0.7678,0.7679,0.7678,0.76785,246180000.0
2008-03-13 20:51:00,0.76785,0.7679,0.7678,0.7679,136000000.0
2008-03-13 20:52:00,0.7679,0.7683,0.7679,0.76825,271040000.0
2008-03-13 20:53:00,0.76825,0.7684,0.76825,0.7684,162100000.0
2008-03-13 20:54:00,0.7684,0.7685,0.76835,0.7684,245339999.0
2008-03-13 20:55:00,0.7684,0.7684,0.7683,0.7683,193420000.0
2008-03-13 20:56:00,0.7683,0.76835,0.7682,0.7683,745680000.0
2008-03-13 20:57:00,0.7683,0.7683,0.76815,0.7682,517440006.0
2008-03-13 20:58:00,0.76815,0.7682,0.7681,0.7681,950680001.0
2008-03-13 20:59:00,0.7681,0.7682,0.7681,0.7681,292700000.0
2008-03-13 21:00:00,0.7681,0.7682,0.76805,0.76805,465920001.0
2008-03-13 21:01:00,0.76805,0.7681,0.76795,0.76795,422540000.0
2008-03-13 21:02:00,0.76795,0.768,0.7679,0.76795,319980000.0
2008-03-13 21:03:00,0.76795,0.768,0.7679,0.768,291100000.0
2008-03-13 21:04:00,0.768,0.7681,0.7679,0.7679,575780013.0
2008-03-13 21:05:00,0.7679,0.7679,0.76785,0.76785,429300000.0
2008-03-13 21:06:00,0.76785,0.7679,0.76785,0.7679,292100000.0
2008-03-13 21:07:00,0.7679,0.7679,0.76785,0.76785,307560001.0
2008-03-13 21:08:00,0.76785,0.76785,0.76775,0.76775,1121500000.0
2008-03-13 21:09:00,0.76775,0.7678,0.76775,0.7678,231900000.0
2008-03-13 21:10:00,0.7678,0.7678,0.76775,0.76775,166340000.0
2008-03-13 21:11:00,0.76775,0.76785,0.76775,0.7678,88820000.0
2008-03-13 21:12:00,0.76785,0.7679,0.7678,0.7678,155260000.0
2008-03-13 21:13:00,0.7678,0.76785,0.7678,0.7678,204540000.0
2008-03-13 21:14:00,0.7678,0.7678,0.7677,0.7678,457820001.0
2008-03-13 21:15:00,0.7678,0.76785,0.7678,0.76785,296460000.0
2008-03-13 21:16:00,0.76785,0.7681,0.7678,0.7681,295940000.0
2008-03-13 21:17:00,0.7681,0.7681,0.7679,0.76795,281920000.0
2008-03-13 21:18:00,0.76795,0.76805,0.76795,0.768,180340000.0
2008-03-13 21:19:00,0.768,0.768,0.7679,0.768,166800000.0
2008-03-13 21:20:00,0.768,0.768,0.768,0.768,132100000.0
2008-03-13 21:21:00,0.768,0.768,0.768,0.768,130200000.0
2008-03-13 21:22:00,0.768,0.768,0.768,0.768,181800000.0
2008-03-13 21:23:00,0.768,0.7682,0.768,0.7682,142040000.0
2008-03-13 21:24:00,0.7682,0.76825,0.7681,0.76815,149620000.0
2008-03-13 21:25:00,0.76815,0.7682,0.7681,0.7682,94040000.0
2008-03-13 21:26:00,0.7682,0.76825,0.7682,0.7682,140580000.0
2008-03-13 21:27:00,0.7682,0.7682,0.7681,0.7682,327840000.0
2008-03-13 21:28:00,0.7682,0.7683,0.7682,0.7683,119660000.0
2008-03-13 21:29:00,0.7683,0.7683,0.7682,0.7682,385320000.0
2008-03-13 21:30:00,0.76825,0.76825,0.7682,0.7682,168440000.0
2008-03-13 21:31:00,0.7682,0.76825,0.7682,0.76825,37740000.0
2008-03-13 21:32:00,0.7683,0.7683,0.7682,0.7682,486860000.0
2008-03-13 21:33:00,0.7682,0.7683,0.7682,0.7683,404640000.0
2008-03-13 21:34:00,0.7683,0.7683,0.76825,0.7683,128640000.0
2008-03-13 21:35:00,0.7683,0.7683,0.76825,0.7683,124360000.0
2008-03-13 21:36:00,0.7683,0.76845,0.7683,0.7684,130920000.0
2008-03-13 21:37:00,0.7684,0.7687,0.7684,0.7687,187020000.0
2008-03-13 21:38:00,0.7687,0.7687,0.7686,0.7687,567560000.0
2008-03-13 21:39:00,0.76865,0.769,0.76865,0.7688,234300000.0
2008-03-13 21:40:00,0.76875,0.76895,0.76875,0.7689,386420000.0
2008-03-13 21:41:00,0.7689,0.7689,0.7688,0.76885,339440000.0
2008-03-13 21:42:00,0.76885,0.769,0.7688,0.7689,111780000.0
2008-03-13 21:43:00,0.7689,0.76895,0.76885,0.7689,127020000.0
2008-03-13 21:44:00,0.7689,0.76905,0.7689,0.76895,249840000.0
2008-03-13 21:45:00,0.76895,0.76915,0.76895,0.7691,122000000.0
2008-03-13 21:46:00,0.7691,0.76915,0.76885,0.769,600200001.0
2008-03-13 21:47:00,0.769,0.7691,0.76895,0.769,162020000.0
2008-03-13 21:48:00,0.769,0.76905,0.7688,0.76885,171520000.0
2008-03-13 21:49:00,0.76885,0.7689,0.7688,0.76885,165340000.0
2008-03-13 21:50:00,0.76885,0.76885,0.76865,0.7687,412780000.0
2008-03-13 21:51:00,0.7687,0.7687,0.76855,0.76865,518040001.0
2008-03-13 21:52:00,0.76865,0.7687,0.76865,0.7687,118420000.0
2008-03-13 21:53:00,0.7687,0.7689,0.76865,0.7688,292080000.0
2008-03-13 21:54:00,0.7688,0.76885,0.7688,0.76885,157380000.0
2008-03-13 21:55:00,0.76885,0.7689,0.7688,0.76885,271720000.0
2008-03-13 21:56:00,0.76885,0.7689,0.7688,0.7688,162220000.0
2008-03-13 21:57:00,0.7688,0.7689,0.7688,0.7689,285120000.0
2008-03-13 21:58:00,0.7689,0.7689,0.7688,0.7688,135640000.0
2008-03-13 21:59:00,0.7688,0.7689,0.7688,0.7688,153200000.0
2008-03-13 22:00:00,0.7688,0.7689,0.76875,0.7689,212500000.0
2008-03-13 22:01:00,0.7689,0.76905,0.76885,0.76895,71980000.0
2008-03-13 22:02:00,0.7689,0.76895,0.76885,0.76885,179800000.0
2008-03-13 22:03:00,0.76885,0.76885,0.7687,0.7687,334300000.0
2008-03-13 22:04:00,0.7687,0.7687,0.7682,0.7683,395100000.0
2008-03-13 22:05:00,0.7683,0.76835,0.76825,0.7683,314600000.0
2008-03-13 22:06:00,0.7683,0.76845,0.7683,0.7684,101200000.0
2008-03-13 22:07:00,0.7684,0.7684,0.76835,0.7684,190900000.0
2008-03-13 22:08:00,0.7684,0.76845,0.76835,0.7684,133800000.0
2008-03-13 22:09:00,0.7684,0.7685,0.7684,0.7684,70300000.0
2008-03-13 22:10:00,0.7684,0.7685,0.76825,0.7684,147100000.0
2008-03-13 22:11:00,0.7684,0.76845,0.76835,0.7684,133100000.0
2008-03-13 22:12:00,0.7684,0.76845,0.7683,0.76845,155000000.0
2008-03-13 22:13:00,0.76845,0.7685,0.76835,0.76845,101200000.0
2008-03-13 22:14:00,0.76845,0.7685,0.76845,0.76845,273000000.0
2008-03-13 22:15:00,0.76845,0.76855,0.7684,0.7685,133500000.0
2008-03-13 22:16:00,0.7685,0.7687,0.76845,0.76855,187000000.0
2008-03-13 22:17:00,0.76855,0.7686,0.76855,0.76855,131700000.0
2008-03-13 22:18:00,0.76855,0.7686,0.76855,0.7686,207800000.0
2008-03-13 22:19:00,0.7686,0.7687,0.76855,0.76855,148800000.0
2008-03-13 22:20:00,0.7686,0.7687,0.76855,0.76855,250300000.0
2008-03-13 22:21:00,0.76855,0.7687,0.76855,0.76855,127400000.0
2008-03-13 22:22:00,0.76855,0.76855,0.7685,0.7685,137600000.0
2008-03-13 22:23:00,0.7685,0.76865,0.7685,0.7685,125500000.0
2008-03-13 22:24:00,0.7685,0.7686,0.7685,0.7686,118400000.0
2008-03-13 22:25:00,0.7686,0.7686,0.7685,0.76855,60700000.0
2008-03-13 22:26:00,0.76855,0.7686,0.76855,0.7686,121600000.0
2008-03-13 22:27:00,0.7686,0.7686,0.7686,0.7686,153300000.0
2008-03-13 22:28:00,0.7686,0.7687,0.7686,0.7687,119000000.0
2008-03-13 22:29:00,0.7687,0.7688,0.7687,0.7688,150100000.0
2008-03-13 22:30:00,0.7688,0.7688,0.7687,0.76875,103600000.0
2008-03-13 22:31:00,0.76875,0.7688,0.76875,0.76875,143700000.0
2008-03-13 22:32:00,0.7688,0.7689,0.76875,0.7689,159700000.0
2008-03-13 22:33:00,0.7689,0.7689,0.76875,0.7688,90000000.0
2008-03-13 22:34:00,0.7688,0.7689,0.7688,0.76885,101300000.0
2008-03-13 22:35:00,0.76885,0.76945,0.76885,0.7694,174700000.0
2008-03-13 22:36:00,0.7694,0.7695,0.7692,0.7693,107500000.0
2008-03-13 22:37:00,0.7693,0.7693,0.76905,0.76905,226100000.0
2008-03-13 22:38:00,0.76905,0.7691,0.769,0.76905,138800000.0
2008-03-13 22:39:00,0.76905,0.76905,0.769,0.76905,92500000.0
2008-03-13 22:40:00,0.76905,0.7691,0.769,0.7691,95400000.0
2008-03-13 22:41:00,0.7691,0.7691,0.76905,0.76905,188200000.0
2008-03-13 22:42:00,0.76905,0.7691,0.76905,0.76905,23060000.0
2008-03-13 22:43:00,0.76905,0.7691,0.769,0.76905,378360000.0
2008-03-13 22:44:00,0.76905,0.76915,0.769,0.76915,403340000.0
2008-03-13 22:45:00,0.76915,0.7692,0.7691,0.7691,781180000.0
2008-03-13 22:46:00,0.7691,0.7691,0.76895,0.769,530580000.0
2008-03-13 22:47:00,0.769,0.769,0.7689,0.7689,1667340000.0
2008-03-13 22:48:00,0.7689,0.7689,0.7688,0.7689,324680000.0
2008-03-13 22:49:00,0.7689,0.7689,0.7684,0.7686,2036280005.0
2008-03-13 22:50:00,0.7686,0.76875,0.7685,0.76875,1104040012.0
2008-03-13 22:51:00,0.76875,0.76895,0.76875,0.7688,944560000.0
2008-03-13 22:52:00,0.7688,0.7689,0.7688,0.76885,1644960000.0
2008-03-13 22:53:00,0.76885,0.76885,0.76875,0.7688,1119380000.0
2008-03-13 22:54:00,0.7688,0.7688,0.7687,0.7687,1289400000.0
2008-03-13 22:55:00,0.7687,0.7689,0.7687,0.76885,144560000.0
2008-03-13 22:56:00,0.76885,0.76885,0.76885,0.76885,13020000.0
2008-03-13 22:57:00,0.76885,0.76885,0.76885,0.76885,14640000.0
2008-03-13 22:58:00,0.76885,0.76885,0.76885,0.76885,13080000.0
2008-03-13 22:59:00,0.76885,0.7689,0.76885,0.76885,103160000.0
2008-03-13 23:00:00,0.76885,0.76885,0.76885,0.76885,1680000.0
2008-03-13 23:01:00,0.76873,0.76873,0.76862,0.76862,1443000000.0
2008-03-13 23:02:00,0.7688,0.7688,0.7687,0.7688,377200000.0
2008-03-13 23:03:00,0.7688,0.7691,0.7688,0.769,576400000.0
2008-03-13 23:04:00,0.7689,0.769,0.7688,0.7689,695800000.0
2008-03-13 23:05:00,0.7689,0.7689,0.7689,0.7689,984400000.0
2008-03-13 23:06:00,0.7689,0.769,0.7689,0.7689,979800000.0
2008-03-13 23:07:00,0.7689,0.7689,0.7689,0.7689,989000000.0
2008-03-13 23:08:00,0.7689,0.7689,0.7688,0.7688,1129000000.0
2008-03-13 23:09:00,0.7688,0.769,0.7688,0.769,1279000000.0
2008-03-13 23:10:00,0.769,0.769,0.7689,0.7689,1777600000.0
2008-03-13 23:11:00,0.7689,0.7689,0.7689,0.7689,1032400000.0
2008-03-13 23:12:00,0.7689,0.7689,0.76875,0.7688,2135860000.0
2008-03-13 23:14:00,0.7689,0.7689,0.7689,0.7689,1155000000.0
2008-03-13 23:15:00,0.7689,0.7689,0.7688,0.7688,1527600000.0
2008-03-13 23:17:00,0.7691,0.7692,0.769,0.7692,503200000.0
2008-03-13 23:18:00,0.7692,0.7692,0.7692,0.7692,1178200000.0
2008-03-13 23:19:00,0.7692,0.7692,0.7691,0.7692,1265400000.0
2008-03-13 23:20:00,0.7692,0.7692,0.7692,0.7692,1226400000.0
2008-03-13 23:21:00,0.7692,0.7692,0.7691,0.7691,1086800000.0
2008-03-13 23:22:00,0.7685,0.7686,0.7685,0.7686,1637200000.0
2008-03-13 23:23:00,0.7691,0.7692,0.7691,0.7691,1637200000.0
2008-03-13 23:24:00,0.7691,0.7692,0.7691,0.7691,1398400000.0
2008-03-13 23:25:00,0.7691,0.7692,0.7691,0.7691,1398800000.0
2008-03-13 23:26:00,0.7691,0.7691,0.769,0.7691,1370400000.0
2008-03-13 23:27:00,0.7691,0.7691,0.7689,0.769,752800000.0
2008-03-13 23:28:00,0.769,0.7691,0.7689,0.7689,743600000.0
2008-03-13 23:29:00,0.7689,0.769,0.76885,0.76885,647800000.0
2008-03-13 23:30:00,0.76885,0.7689,0.76885,0.76885,1848000000.0
2008-03-13 23:32:00,0.7685,0.7686,0.7685,0.7686,1344800000.0
2008-03-13 23:33:00,0.7685,0.7685,0.7685,0.7685,1344800000.0
2008-03-13 23:34:00,0.7686,0.7686,0.7686,0.7686,1344800000.0
2008-03-13 23:36:00,0.7688,0.7688,0.7688,0.7688,1344800000.0
2008-03-13 23:37:00,0.7688,0.7688,0.7688,0.7688,843200000.0
2008-03-13 23:38:00,0.7688,0.7688,0.7688,0.7688,1200000000.0
2008-03-13 23:39:00,0.7688,0.7689,0.7688,0.7689,1368800000.0
2008-03-13 23:40:00,0.7689,0.7689,0.7689,0.7689,1220800000.0
2008-03-13 23:41:00,0.7689,0.7689,0.7689,0.7689,1226400000.0
2008-03-13 23:42:00,0.7689,0.769,0.7689,0.769,1286800000.0
2008-03-13 23:43:00,0.769,0.7691,0.769,0.769,1030000000.0
2008-03-13 23:44:00,0.769,0.769,0.76895,0.76895,439800000.0
2008-03-13 23:46:00,0.76895,0.76895,0.7688,0.7688,827600000.0
2008-03-13 23:47:00,0.7688,0.7688,0.7688,0.7688,982400000.0
2008-03-13 23:48:00,0.7688,0.7688,0.7688,0.7688,725600000.0
2008-03-13 23:49:00,0.7688,0.7688,0.7687,0.7687,927300000.0
2008-03-13 23:50:00,0.7687,0.7687,0.7687,0.7687,1002100000.0
2008-03-13 23:51:00,0.7687,0.7687,0.7687,0.7687,262600000.0
2008-03-13 23:52:00,0.7687,0.7687,0.7686,0.7686,296800000.0
2008-03-13 23:53:00,0.7686,0.7687,0.7686,0.7687,589200000.0
2008-03-13 23:54:00,0.7687,0.7687,0.7686,0.7686,1353900000.0
2008-03-13 23:55:00,0.7686,0.7689,0.7686,0.7686,1216699996.0
2008-03-13 23:56:00,0.7686,0.7686,0.7686,0.7686,1488600000.0
2008-03-13 23:57:00,0.7686,0.7687,0.7686,0.7686,1027200000.0
2008-03-13 23:58:00,0.7685,0.7685,0.7684,0.7684,2028599997.0
2008-03-13 23:59:00,0.7683,0.7683,0.7681,0.7681,2028599997.0
2008-03-14 00:00:00,0.7682,0.7682,0.7681,0.7682,2028599997.0
2008-03-14 00:01:00,0.76865,0.7687,0.7686,0.7686,2028599997.0
2008-03-14 00:02:00,0.7686,0.7686,0.7686,0.7686,604800000.0
2008-03-14 00:03:00,0.7686,0.7686,0.7686,0.7686,613200000.0
2008-03-14 00:04:00,0.7686,0.7686,0.7686,0.7686,688800000.0
2008-03-14 00:05:00,0.7681,0.7681,0.768,0.768,602000000.0
2008-03-14 00:06:00,0.7681,0.7681,0.768,0.7681,602000000.0
2008-03-14 00:07:00,0.768,0.768,0.7676,0.7678,602000000.0
2008-03-14 00:08:00,0.7686,0.7686,0.7686,0.7686,602000000.0
2008-03-14 00:09:00,0.7686,0.7686,0.7686,0.7686,602000000.0
2008-03-14 00:10:00,0.7686,0.7686,0.7686,0.7686,602000000.0
2008-03-14 00:11:00,0.7686,0.7686,0.7685,0.7686,907600000.0
2008-03-14 00:12:00,0.7686,0.7686,0.7685,0.7685,739600000.0
2008-03-14 00:13:00,0.7685,0.7685,0.7685,0.7685,1764800000.0
2008-03-14 00:14:00,0.7685,0.7686,0.7685,0.7686,1779200000.0
2008-03-14 00:16:00,0.7685,0.76855,0.7685,0.76855,259200000.0
2008-03-14 00:17:00,0.76855,0.76855,0.76855,0.76855,174400000.0
2008-03-14 00:18:00,0.76855,0.76855,0.7685,0.76855,266800000.0
2008-03-14 00:19:00,0.76855,0.76855,0.76855,0.76855,174400000.0
2008-03-14 00:20:00,0.76855,0.76855,0.76855,0.76855,180800000.0
2008-03-14 00:21:00,0.76855,0.76855,0.76855,0.76855,174400000.0
2008-03-14 00:22:00,0.76855,0.76855,0.7685,0.76855,192800000.0
2008-03-14 00:23:00,0.76855,0.76855,0.76855,0.76855,172800000.0
2008-03-14 00:24:00,0.76855,0.7686,0.76855,0.7686,427200000.0
2008-03-14 00:25:00,0.7686,0.7687,0.7686,0.7686,716200000.0
2008-03-14 00:26:00,0.7686,0.7686,0.7686,0.7686,638400000.0
2008-03-14 00:27:00,0.7686,0.7686,0.7686,0.7686,530400000.0
2008-03-14 00:28:00,0.7686,0.7686,0.7685,0.7685,1067200000.0
2008-03-14 00:29:00,0.7685,0.7686,0.7685,0.7686,1090800000.0
2008-03-14 00:30:00,0.7686,0.7686,0.7685,0.7686,646400000.0
2008-03-14 00:31:00,0.7686,0.7686,0.7686,0.7686,741600000.0
2008-03-14 00:32:00,0.7686,0.7686,0.7686,0.7686,520800000.0
2008-03-14 00:33:00,0.7686,0.7686,0.7686,0.7686,520800000.0
2008-03-14 00:34:00,0.7686,0.7686,0.7686,0.7686,518400000.0
2008-03-14 00:35:00,0.7686,0.7686,0.7686,0.7686,523200000.0
2008-03-14 00:36:00,0.7686,0.7686,0.7686,0.7686,720000000.0
2008-03-14 00:37:00,0.7686,0.7686,0.7686,0.7686,781200000.0
2008-03-14 00:38:00,0.7686,0.76865,0.7686,0.7686,801600000.0
2008-03-14 00:39:00,0.7686,0.7686,0.7686,0.7686,777600000.0
2008-03-14 00:40:00,0.7686,0.7686,0.7686,0.7686,784800000.0
2008-03-14 00:41:00,0.7686,0.7686,0.7686,0.7686,774000000.0
2008-03-14 00:42:00,0.7686,0.76865,0.7686,0.7686,823500000.0
2008-03-14 00:43:00,0.7686,0.7686,0.7686,0.7686,1434000000.0
2008-03-14 00:44:00,0.7686,0.7686,0.7686,0.7686,799200000.0
2008-03-14 00:45:00,0.7686,0.7686,0.7686,0.7686,756000000.0
2008-03-14 00:46:00,0.7686,0.7686,0.7686,0.7686,784800000.0
2008-03-14 00:47:00,0.7686,0.7686,0.7686,0.7686,774000000.0
2008-03-14 00:48:00,0.7686,0.7686,0.7686,0.7686,864000000.0
2008-03-14 00:49:00,0.7686,0.7686,0.7686,0.7686,781200000.0
2008-03-14 00:50:00,0.7686,0.7686,0.7686,0.7686,806400000.0
2008-03-14 00:51:00,0.7686,0.7686,0.7686,0.7686,777600000.0
2008-03-14 00:52:00,0.7686,0.7686,0.7686,0.7686,788400000.0
2008-03-14 00:53:00,0.7686,0.7686,0.7686,0.7686,751600000.0
2008-03-14 00:54:00,0.7686,0.7686,0.7686,0.7686,707200000.0
2008-03-14 00:55:00,0.7686,0.7686,0.7685,0.76855,545600000.0
2008-03-14 00:56:00,0.76855,0.76855,0.7685,0.7685,856000000.0
2008-03-14 00:57:00,0.7685,0.7685,0.7685,0.7685,894400000.0
2008-03-14 00:58:00,0.7685,0.7685,0.7684,0.7684,922800000.0
2008-03-14 00:59:00,0.7684,0.7684,0.7681,0.7681,1056800000.0
2008-03-14 01:00:00,0.7681,0.7683,0.7681,0.7683,1362400000.0
2008-03-14 01:01:00,0.7683,0.7683,0.7681,0.7682,567600000.0
2008-03-14 01:02:00,0.7682,0.7682,0.7681,0.7682,589600000.0
2008-03-14 01:03:00,0.7682,0.7682,0.7681,0.7681,744400000.0
2008-03-14 01:04:00,0.7681,0.7682,0.768,0.7681,685300000.0
2008-03-14 01:05:00,0.7681,0.7681,0.768,0.7681,685200000.0
2008-03-14 01:07:00,0.76785,0.7679,0.7676,0.7678,2017850000.0
2008-03-14 01:08:00,0.7678,0.768,0.7678,0.768,1090800000.0
2008-03-14 01:09:00,0.768,0.76805,0.768,0.768,1818800000.0
2008-03-14 01:10:00,0.7689,0.7689,0.7688,0.7688,1832799999.0
2008-03-14 01:11:00,0.7687,0.7687,0.7687,0.7687,1832799999.0
2008-03-14 01:12:00,0.7688,0.7688,0.7687,0.7687,1832799999.0
2008-03-14 01:13:00,0.7688,0.7688,0.7687,0.7687,1832799999.0
2008-03-14 01:14:00,0.768,0.76815,0.768,0.7681,1832799999.0
2008-03-14 01:15:00,0.7681,0.76825,0.7681,0.7682,1536000000.0
2008-03-14 01:16:00,0.7682,0.7684,0.7682,0.7683,1121200000.0
2008-03-14 01:17:00,0.7683,0.7686,0.7683,0.7683,1233699993.0
2008-03-14 01:18:00,0.7683,0.7685,0.7683,0.7683,1119000000.0
2008-03-14 01:19:00,0.7683,0.7683,0.7682,0.7683,1040800000.0
2008-03-14 01:20:00,0.7683,0.7684,0.7683,0.7683,1042800000.0
2008-03-14 01:21:00,0.7683,0.7683,0.7683,0.7683,990000000.0
2008-03-14 01:22:00,0.7683,0.7683,0.7683,0.7683,961200000.0
2008-03-14 01:23:00,0.7683,0.7683,0.7682,0.7682,1092400000.0
2008-03-14 01:24:00,0.7682,0.7682,0.7682,0.7682,1588000000.0
2008-03-14 01:25:00,0.7682,0.7682,0.7682,0.7682,1486800000.0
2008-03-14 01:26:00,0.7682,0.7682,0.7681,0.7682,1183200000.0
2008-03-14 01:27:00,0.7682,0.7682,0.7681,0.7682,906000000.0
2008-03-14 01:28:00,0.7682,0.7682,0.768,0.7681,1254400000.0
2008-03-14 01:29:00,0.7681,0.7681,0.7681,0.7681,515200000.0
2008-03-14 01:30:00,0.7681,0.7681,0.768,0.7681,1508000000.0
2008-03-14 01:31:00,0.7681,0.7681,0.7681,0.7681,1546000000.0
2008-03-14 01:32:00,0.7681,0.7681,0.7681,0.7681,1649200000.0
2008-03-14 01:33:00,0.7681,0.7681,0.7681,0.7681,1649200000.0
2008-03-14 01:34:00,0.7681,0.7681,0.7681,0.7681,1641600000.0
2008-03-14 01:35:00,0.7681,0.76815,0.7681,0.76815,1560800000.0
2008-03-14 01:36:00,0.76815,0.7682,0.76815,0.76815,253200000.0
2008-03-14 01:37:00,0.76815,0.7682,0.76815,0.76815,205400000.0
2008-03-14 01:38:00,0.76815,0.76815,0.7681,0.76815,234400000.0
2008-03-14 01:39:00,0.76815,0.76815,0.7681,0.7681,1119600000.0
2008-03-14 01:40:00,0.7681,0.76815,0.7681,0.76815,982800000.0
2008-03-14 01:41:00,0.76815,0.7683,0.76815,0.7683,1154400000.0
2008-03-14 01:42:00,0.7683,0.76835,0.7682,0.7682,1699200000.0
2008-03-14 01:43:00,0.7682,0.76835,0.7682,0.7682,1603000000.0
2008-03-14 01:44:00,0.7682,0.76835,0.7682,0.7683,946000000.0
2008-03-14 01:45:00,0.7683,0.76845,0.76815,0.7682,1096300004.0
2008-03-14 01:46:00,0.7682,0.7684,0.7682,0.76835,899400002.0
2008-03-14 01:47:00,0.76835,0.7684,0.7683,0.7684,952800000.0
2008-03-14 01:48:00,0.7684,0.7685,0.7684,0.7685,914400000.0
2008-03-14 01:49:00,0.7685,0.76865,0.7685,0.7685,1666700000.0
2008-03-14 01:50:00,0.7685,0.7685,0.7684,0.76845,1108800000.0
2008-03-14 01:51:00,0.76845,0.76845,0.7682,0.7684,938800000.0
2008-03-14 01:52:00,0.7684,0.7684,0.7684,0.7684,1786800000.0
2008-03-14 01:53:00,0.7684,0.7685,0.7682,0.7683,786400000.0
2008-03-14 01:54:00,0.7683,0.76835,0.7683,0.76835,86600000.0
2008-03-14 01:55:00,0.76835,0.7688,0.7683,0.7683,718400000.0
2008-03-14 01:56:00,0.7683,0.76875,0.7683,0.7687,910900007.0
2008-03-14 01:57:00,0.7687,0.7687,0.7685,0.7685,618400000.0
2008-03-14 01:58:00,0.7685,0.7686,0.7685,0.7686,576800000.0
2008-03-14 01:59:00,0.7686,0.7687,0.7686,0.7687,500400000.0
2008-03-14 02:00:00,0.7681,0.7683,0.7681,0.7682,1880800001.0
2008-03-14 02:01:00,0.7688,0.7691,0.7688,0.7691,1880800001.0
2008-03-14 02:02:00,0.7682,0.7682,0.7681,0.7682,1619599988.0
2008-03-14 02:03:00,0.7691,0.7691,0.7691,0.7691,1619599988.0
2008-03-14 02:04:00,0.7691,0.7691,0.7691,0.7691,1468800000.0
2008-03-14 02:05:00,0.7691,0.7692,0.769,0.7692,1389800006.0
2008-03-14 02:07:00,0.7681,0.7682,0.7681,0.7682,1480000000.0
2008-03-14 02:08:00,0.7681,0.7682,0.7681,0.7682,1480000000.0
2008-03-14 02:09:00,0.7683,0.7683,0.7683,0.7683,1480000000.0
2008-03-14 02:10:00,0.7684,0.7685,0.7683,0.7684,1480000000.0
2008-03-14 02:11:00,0.7686,0.7686,0.7684,0.7684,1480000000.0
2008-03-14 02:12:00,0.7685,0.7685,0.7684,0.7684,1480000000.0
2008-03-14 02:13:00,0.7685,0.7685,0.7684,0.7684,1480000000.0
2008-03-14 02:14:00,0.7687,0.7687,0.7687,0.7687,1480000000.0
2008-03-14 02:15:00,0.7683,0.7684,0.7683,0.7683,1595599990.0
2008-03-14 02:16:00,0.7687,0.7687,0.7687,0.7687,1595599990.0
2008-03-14 02:17:00,0.7687,0.7687,0.7686,0.7687,1458400000.0
2008-03-14 02:18:00,0.7687,0.7687,0.7687,0.7687,1462000000.0
2008-03-14 02:20:00,0.7681,0.7682,0.7681,0.7682,1731199976.0
2008-03-14 02:21:00,0.7687,0.7687,0.7686,0.7686,1731199976.0
2008-03-14 02:22:00,0.7686,0.7686,0.7684,0.7685,2012799999.0
2008-03-14 02:24:00,0.7683,0.7683,0.7682,0.7682,933200000.0
2008-03-14 02:27:00,0.7683,0.7683,0.7682,0.7682,933200000.0
2008-03-14 02:28:00,0.7683,0.7683,0.7682,0.7682,933200000.0
2008-03-14 02:30:00,0.7683,0.7683,0.7682,0.7683,933200000.0
2008-03-14 02:31:00,0.7682,0.7684,0.7682,0.7684,933200000.0
2008-03-14 02:32:00,0.7683,0.7683,0.7682,0.7683,933200000.0
2008-03-14 02:33:00,0.7681,0.7683,0.7681,0.7683,933200000.0
2008-03-14 02:34:00,0.7683,0.7683,0.7682,0.7682,1372800000.0
2008-03-14 02:35:00,0.7682,0.7683,0.7682,0.7682,1272000000.0
2008-03-14 02:36:00,0.7681,0.7682,0.7681,0.7682,1805899984.0
2008-03-14 02:37:00,0.7683,0.7683,0.7682,0.7682,1805899984.0
2008-03-14 02:38:00,0.7683,0.7683,0.7682,0.7683,1805899984.0
2008-03-14 02:39:00,0.7682,0.7683,0.7682,0.7682,1805899984.0
2008-03-14 02:40:00,0.7683,0.7683,0.7682,0.7682,1805899984.0
2008-03-14 02:42:00,0.7681,0.7682,0.7681,0.7682,1805899984.0
2008-03-14 02:43:00,0.7681,0.7682,0.7681,0.7682,1805899984.0
2008-03-14 02:46:00,0.7683,0.7683,0.7682,0.7682,1805899984.0
2008-03-14 02:47:00,0.7683,0.7683,0.7682,0.7682,1805899984.0
2008-03-14 02:48:00,0.7683,0.7684,0.7682,0.7683,1805899984.0
2008-03-14 02:49:00,0.7683,0.7683,0.7682,0.7682,1807099986.0
2008-03-14 02:50:00,0.7683,0.7683,0.7682,0.7683,1807099986.0
2008-03-14 02:51:00,0.7684,0.7684,0.7684,0.7684,1807099986.0
2008-03-14 02:52:00,0.7683,0.7683,0.7683,0.7683,1807099986.0
2008-03-14 02:53:00,0.7684,0.7684,0.7683,0.7684,1807099986.0
2008-03-14 02:55:00,0.7683,0.7684,0.7683,0.7684,1807099986.0
2008-03-14 02:58:00,0.7683,0.7684,0.7683,0.7684,1807099986.0
2008-03-14 02:59:00,0.7685,0.7685,0.7684,0.7684,1807099986.0
2008-03-14 03:00:00,0.7685,0.7685,0.7684,0.7684,1807099986.0
2008-03-14 03:01:00,0.7683,0.7684,0.7683,0.7683,1807099986.0
2008-03-14 03:02:00,0.7684,0.7684,0.7683,0.7683,1807099986.0
2008-03-14 03:03:00,0.7684,0.7684,0.7683,0.7684,1807099986.0
2008-03-14 03:04:00,0.7685,0.7686,0.7685,0.7686,1807099986.0
2008-03-14 03:05:00,0.7685,0.7686,0.7685,0.7686,1807099986.0
2008-03-14 03:06:00,0.7685,0.7687,0.7685,0.7686,1807099986.0
2008-03-14 03:07:00,0.7687,0.7687,0.7686,0.7687,1807099986.0
2008-03-14 03:09:00,0.7688,0.7688,0.7686,0.7686,1807099986.0
2008-03-14 03:10:00,0.7687,0.7687,0.7686,0.7687,1807099986.0
2008-03-14 03:11:00,0.7688,0.7688,0.7687,0.7687,1807099986.0
2008-03-14 03:12:00,0.7686,0.7687,0.7686,0.7687,1807099986.0
2008-03-14 03:13:00,0.7686,0.7687,0.7686,0.7687,1807099986.0
2008-03-14 03:14:00,0.7686,0.7687,0.7686,0.7686,1807099986.0
2008-03-14 03:15:00,0.7685,0.7686,0.7685,0.7686,1807099986.0
2008-03-14 03:16:00,0.7685,0.7686,0.7685,0.7685,1807099986.0
2008-03-14 03:17:00,0.7684,0.7685,0.7684,0.7684,1807099986.0
2008-03-14 03:18:00,0.7685,0.7685,0.7684,0.7684,1807099986.0
2008-03-14 03:19:00,0.7685,0.7685,0.7684,0.7685,1807099986.0
2008-03-14 03:20:00,0.7686,0.7686,0.7684,0.7686,1807099986.0
2008-03-14 03:21:00,0.7685,0.7685,0.7684,0.7685,1807099986.0
2008-03-14 03:22:00,0.7684,0.7686,0.7684,0.7685,1807099986.0
2008-03-14 03:23:00,0.7686,0.7686,0.7684,0.7685,1807099986.0
2008-03-14 03:24:00,0.7686,0.7686,0.7685,0.7686,1807099986.0
2008-03-14 03:25:00,0.7685,0.7686,0.7683,0.7684,1807099986.0
2008-03-14 03:27:00,0.7686,0.7686,0.7684,0.7684,1807099986.0
2008-03-14 03:28:00,0.7685,0.7686,0.7684,0.7684,1807099986.0
2008-03-14 03:29:00,0.7685,0.7685,0.7684,0.7685,1807099986.0
2008-03-14 03:30:00,0.7686,0.7686,0.7685,0.7685,1807099986.0
2008-03-14 03:31:00,0.7686,0.7686,0.7685,0.7685,1807099986.0
2008-03-14 03:32:00,0.7686,0.7686,0.7685,0.7685,1807099986.0
2008-03-14 03:33:00,0.7684,0.7685,0.7684,0.7684,1807099986.0
2008-03-14 03:34:00,0.7685,0.7685,0.7685,0.7685,1807099986.0
2008-03-14 03:35:00,0.7686,0.7686,0.7685,0.7685,1807099986.0
2008-03-14 03:36:00,0.7682,0.7682,0.7682,0.7682,1807099986.0
2008-03-14 03:37:00,0.7687,0.7687,0.7686,0.7686,2013600000.0
2008-03-14 03:38:00,0.7687,0.7687,0.7686,0.7687,2013600000.0
2008-03-14 03:39:00,0.7686,0.7687,0.7686,0.7686,2013600000.0
2008-03-14 03:41:00,0.7687,0.7687,0.7686,0.7687,2013600000.0
2008-03-14 03:42:00,0.7686,0.7687,0.7686,0.7687,2013600000.0
2008-03-14 03:43:00,0.7686,0.7687,0.7685,0.7685,2013600000.0
2008-03-14 03:44:00,0.7686,0.7686,0.7684,0.7685,2013600000.0
2008-03-14 03:45:00,0.7684,0.7684,0.7684,0.7684,2013600000.0
2008-03-14 03:46:00,0.7685,0.7685,0.7685,0.7685,2013600000.0
2008-03-14 03:47:00,0.7684,0.7685,0.7684,0.7684,2013600000.0
2008-03-14 03:48:00,0.7685,0.7685,0.7684,0.7685,2013600000.0
2008-03-14 03:49:00,0.7684,0.7684,0.7684,0.7684,2013600000.0
2008-03-14 03:50:00,0.7685,0.7686,0.7685,0.7685,2013600000.0
2008-03-14 03:51:00,0.7686,0.7686,0.7686,0.7686,2013600000.0
2008-03-14 03:52:00,0.7685,0.7685,0.7685,0.7685,2013600000.0
2008-03-14 03:53:00,0.7684,0.7684,0.7683,0.7683,2013600000.0
2008-03-14 03:54:00,0.7684,0.7684,0.7683,0.7683,2013600000.0
2008-03-14 03:55:00,0.7684,0.7684,0.7684,0.7684,2013600000.0
2008-03-14 03:56:00,0.7683,0.7684,0.7683,0.7684,2013600000.0
2008-03-14 03:58:00,0.7683,0.7684,0.7682,0.7683,2013600000.0
2008-03-14 03:59:00,0.7682,0.7683,0.7682,0.7683,2013600000.0
2008-03-14 04:00:00,0.7684,0.7684,0.7682,0.7683,2013600000.0
2008-03-14 04:01:00,0.7682,0.7682,0.7682,0.7682,2013600000.0
2008-03-14 04:02:00,0.7684,0.7685,0.7682,0.7685,2013600000.0
2008-03-14 04:03:00,0.7684,0.7684,0.7683,0.7683,2013600000.0
2008-03-14 04:04:00,0.7684,0.7685,0.7683,0.7683,2013600000.0
2008-03-14 04:05:00,0.7684,0.7684,0.7683,0.7683,2013600000.0
2008-03-14 04:06:00,0.7685,0.7686,0.7684,0.7686,2013600000.0
2008-03-14 04:08:00,0.7687,0.7687,0.7687,0.7687,482400000.0
2008-03-14 04:09:00,0.7687,0.7687,0.7686,0.7686,1898800000.0
2008-03-14 04:10:00,0.7686,0.7687,0.7686,0.7687,1111600000.0
2008-03-14 04:12:00,0.7686,0.7687,0.7686,0.7686,1915600000.0
2008-03-14 04:13:00,0.7686,0.7686,0.7686,0.7686,964800000.0
2008-03-14 04:14:00,0.7686,0.7686,0.7686,0.7686,868800000.0
2008-03-14 04:15:00,0.7686,0.7686,0.7684,0.7685,1987199943.0
2008-03-14 04:16:00,0.7685,0.7685,0.7685,0.7685,1907599964.0
2008-03-14 04:17:00,0.7685,0.7685,0.7684,0.7684,1833999966.0
2008-03-14 04:19:00,0.7685,0.7685,0.7684,0.7685,901999988.0
2008-03-14 04:20:00,0.7685,0.7685,0.7683,0.7683,1053599999.0
2008-03-14 04:21:00,0.7684,0.7684,0.7684,0.7684,1053599999.0
2008-03-14 04:23:00,0.7685,0.7685,0.7684,0.7685,1053599999.0
2008-03-14 04:24:00,0.7685,0.7685,0.7685,0.7685,1505200001.0
2008-03-14 04:27:00,0.7684,0.7684,0.7684,0.7684,1140400005.0
2008-03-14 04:28:00,0.7683,0.7684,0.7683,0.7683,1140400005.0
2008-03-14 04:29:00,0.7685,0.7685,0.7684,0.7685,1140400005.0
2008-03-14 04:30:00,0.7682,0.7684,0.7682,0.7684,1977999999.0
2008-03-14 04:31:00,0.7683,0.7684,0.7683,0.7683,1977999999.0
2008-03-14 04:32:00,0.7682,0.7682,0.7682,0.7682,1977999999.0
2008-03-14 04:33:00,0.7683,0.7683,0.7681,0.7681,1977999999.0
2008-03-14 04:34:00,0.7684,0.7685,0.7683,0.7685,1977999999.0
2008-03-14 04:35:00,0.7682,0.7682,0.7681,0.7682,1677300043.0
2008-03-14 04:36:00,0.7681,0.7681,0.7681,0.7681,1677300043.0
2008-03-14 04:40:00,0.7682,0.7682,0.7681,0.7681,1677300043.0
2008-03-14 04:41:00,0.7683,0.7683,0.7682,0.7682,1677300043.0
2008-03-14 04:43:00,0.7683,0.7683,0.7682,0.7682,1677300043.0
2008-03-14 04:45:00,0.7681,0.7682,0.7681,0.7682,1677300043.0
2008-03-14 04:47:00,0.7683,0.7683,0.7683,0.7683,1677300043.0
2008-03-14 04:48:00,0.7682,0.7683,0.7682,0.7682,1677300043.0
2008-03-14 04:49:00,0.7683,0.7684,0.7682,0.7683,1677300043.0
2008-03-14 04:50:00,0.7684,0.7686,0.7684,0.7684,1677300043.0
2008-03-14 04:51:00,0.7684,0.76855,0.7684,0.7685,1677300043.0
2008-03-14 04:52:00,0.7686,0.7686,0.7684,0.7684,1210199982.0
2008-03-14 04:53:00,0.7685,0.7685,0.7685,0.7685,1210199982.0
2008-03-14 04:55:00,0.7684,0.7684,0.7684,0.7684,1210199982.0
2008-03-14 04:56:00,0.7685,0.7685,0.7684,0.7684,1210199982.0
2008-03-14 04:57:00,0.7685,0.7685,0.7684,0.7685,1210199982.0
2008-03-14 04:58:00,0.7684,0.7684,0.7684,0.7684,1210199982.0
2008-03-14 04:59:00,0.7685,0.7685,0.7684,0.7684,1210199982.0
2008-03-14 05:00:00,0.7683,0.7685,0.7683,0.7684,1210199982.0
2008-03-14 05:01:00,0.7685,0.7685,0.7683,0.7683,1210199982.0
2008-03-14 05:02:00,0.7684,0.7685,0.7683,0.7684,1210199982.0
2008-03-14 05:04:00,0.7683,0.7684,0.7682,0.7682,1210199982.0
2008-03-14 05:05:00,0.7683,0.7683,0.7682,0.7682,1210199982.0
2008-03-14 05:06:00,0.7683,0.7683,0.7682,0.7682,1210199982.0
2008-03-14 05:07:00,0.7683,0.7683,0.76815,0.7683,1210199982.0
2008-03-14 05:08:00,0.7683,0.7683,0.7683,0.7683,1482400000.0
2008-03-14 05:09:00,0.7682,0.7683,0.7682,0.7682,1482400000.0
2008-03-14 05:10:00,0.7684,0.7684,0.7683,0.7683,1482400000.0
2008-03-14 05:11:00,0.7684,0.7684,0.7684,0.7684,1482400000.0
2008-03-14 05:12:00,0.7685,0.7686,0.7685,0.7686,1482400000.0
2008-03-14 05:13:00,0.7687,0.7687,0.7686,0.7686,1482400000.0
2008-03-14 05:14:00,0.7684,0.7684,0.7684,0.7684,1482400000.0
2008-03-14 05:15:00,0.7684,0.7684,0.7684,0.7684,1142400000.0
2008-03-14 05:16:00,0.7684,0.7684,0.7684,0.7684,954800000.0
2008-03-14 05:17:00,0.7684,0.7684,0.7684,0.7684,954800000.0
2008-03-14 05:18:00,0.7684,0.7685,0.7684,0.7685,2031000000.0
2008-03-14 05:19:00,0.769,0.769,0.7688,0.7689,1913600000.0
2008-03-14 05:20:00,0.7688,0.7688,0.7688,0.7688,1913600000.0
2008-03-14 05:21:00,0.7687,0.7688,0.7687,0.7688,1913600000.0
2008-03-14 05:23:00,0.7684,0.7684,0.7683,0.7684,1913600000.0
2008-03-14 05:24:00,0.7684,0.7684,0.7684,0.7684,1159200000.0
2008-03-14 05:25:00,0.7684,0.7684,0.7684,0.7684,954800000.0
2008-03-14 05:26:00,0.7684,0.7684,0.7683,0.7684,1482800000.0
2008-03-14 05:27:00,0.7684,0.7684,0.7683,0.76835,1741800000.0
2008-03-14 05:28:00,0.76835,0.7684,0.7683,0.7683,1542000069.0
2008-03-14 05:29:00,0.7683,0.7684,0.7683,0.7683,1364400057.0
2008-03-14 05:30:00,0.7687,0.7687,0.7685,0.7686,1525199993.0
2008-03-14 05:31:00,0.7687,0.7687,0.7686,0.7686,1525199993.0
2008-03-14 05:32:00,0.7685,0.7685,0.7685,0.7685,1525199993.0
2008-03-14 05:33:00,0.7682,0.7682,0.7681,0.7681,1525199993.0
2008-03-14 05:34:00,0.7681,0.7682,0.7681,0.7682,1235200000.0
2008-03-14 05:35:00,0.7682,0.7682,0.7682,0.7682,660000000.0
2008-03-14 05:36:00,0.7682,0.7682,0.7682,0.7682,1078800000.0
2008-03-14 05:37:00,0.7683,0.7683,0.7682,0.7683,1078800000.0
2008-03-14 05:38:00,0.7682,0.7683,0.7682,0.7683,1078800000.0
2008-03-14 05:39:00,0.7684,0.7684,0.7683,0.7683,1078800000.0
2008-03-14 05:41:00,0.7684,0.7684,0.7683,0.7683,1078800000.0
2008-03-14 05:44:00,0.7682,0.7683,0.7682,0.7683,1078800000.0
2008-03-14 05:45:00,0.7684,0.7685,0.7684,0.7685,1078800000.0
2008-03-14 05:46:00,0.7683,0.7683,0.7682,0.7683,1078800000.0
2008-03-14 05:47:00,0.7683,0.7683,0.7683,0.7683,1389200000.0
2008-03-14 05:48:00,0.7683,0.7683,0.7683,0.7683,1482400000.0
2008-03-14 05:49:00,0.7689,0.769,0.7688,0.769,1318800000.0
2008-03-14 05:51:00,0.7689,0.769,0.7689,0.769,1318800000.0
2008-03-14 05:52:00,0.7689,0.7691,0.7689,0.769,1318800000.0
2008-03-14 05:54:00,0.7689,0.769,0.7689,0.769,1318800000.0
2008-03-14 05:55:00,0.7689,0.7689,0.7688,0.7688,1318800000.0
2008-03-14 05:57:00,0.7689,0.769,0.7688,0.769,1318800000.0
2008-03-14 05:58:00,0.7692,0.7692,0.7692,0.7692,1318800000.0
2008-03-14 05:59:00,0.7693,0.7693,0.7692,0.7692,1318800000.0
2008-03-14 06:00:00,0.7691,0.7693,0.7691,0.7693,1318800000.0
2008-03-14 06:01:00,0.7692,0.7693,0.7692,0.7692,1318800000.0
2008-03-14 06:02:00,0.7684,0.7684,0.7684,0.7684,1318800000.0
2008-03-14 06:03:00,0.7684,0.7684,0.7684,0.7684,1457600000.0
2008-03-14 06:04:00,0.7684,0.7684,0.7682,0.7682,1746799971.0
2008-03-14 06:05:00,0.7693,0.7693,0.7692,0.7692,642400000.0
2008-03-14 06:06:00,0.7682,0.7683,0.7682,0.7683,642400000.0
2008-03-14 06:07:00,0.7683,0.7683,0.76825,0.7683,608400000.0
2008-03-14 06:08:00,0.7683,0.7683,0.7683,0.7683,604800000.0
2008-03-14 06:09:00,0.7683,0.7683,0.7683,0.7683,889200000.0
2008-03-14 06:10:00,0.7683,0.7683,0.7683,0.7683,1839199968.0
2008-03-14 06:11:00,0.7683,0.7684,0.7683,0.7684,1698899997.0
2008-03-14 06:12:00,0.7684,0.7686,0.7684,0.7686,1803500057.0
2008-03-14 06:13:00,0.7686,0.7687,0.7686,0.7687,960700001.0
2008-03-14 06:14:00,0.769,0.769,0.7689,0.7689,816600000.0
2008-03-14 06:15:00,0.769,0.769,0.7687,0.7688,816600000.0
2008-03-14 06:16:00,0.7687,0.7689,0.7686,0.7688,816600000.0
2008-03-14 06:17:00,0.7688,0.7689,0.76865,0.7688,816600000.0
2008-03-14 06:18:00,0.7688,0.7688,0.7688,0.7688,1999900000.0
2008-03-14 06:19:00,0.7688,0.7689,0.7688,0.7689,1491499986.0
2008-03-14 06:20:00,0.7689,0.7689,0.7686,0.7687,1586000019.0
2008-03-14 06:21:00,0.7688,0.7689,0.7688,0.7689,1847199947.0
2008-03-14 06:22:00,0.7688,0.7689,0.7688,0.7689,1847199947.0
2008-03-14 06:23:00,0.769,0.769,0.7689,0.769,1847199947.0
2008-03-14 06:24:00,0.7691,0.7691,0.7689,0.769,1847199947.0
2008-03-14 06:25:00,0.7687,0.7687,0.7686,0.7686,1847199947.0
2008-03-14 06:26:00,0.7689,0.7689,0.7685,0.7685,1062399982.0
2008-03-14 06:27:00,0.7686,0.7688,0.7686,0.7686,1062399982.0
2008-03-14 06:28:00,0.7685,0.76865,0.7685,0.7685,1062399982.0
2008-03-14 06:29:00,0.7686,0.7687,0.7686,0.7687,1486699997.0
2008-03-14 06:30:00,0.7686,0.7687,0.7686,0.7687,1486699997.0
2008-03-14 06:31:00,0.7685,0.76855,0.7685,0.7685,1486699997.0
2008-03-14 06:32:00,0.7685,0.7685,0.76845,0.7685,1083100000.0
2008-03-14 06:33:00,0.7685,0.7685,0.7685,0.7685,1197599982.0
2008-03-14 06:34:00,0.7686,0.7687,0.7686,0.7687,1197599982.0
2008-03-14 06:35:00,0.7688,0.7688,0.7686,0.7686,1197599982.0
2008-03-14 06:36:00,0.7687,0.7687,0.7685,0.7686,1197599982.0
2008-03-14 06:37:00,0.7687,0.7687,0.7685,0.7686,1197599982.0
2008-03-14 06:38:00,0.7687,0.7687,0.7686,0.7686,1197599982.0
2008-03-14 06:39:00,0.7685,0.7686,0.7685,0.7686,1197599982.0
2008-03-14 06:40:00,0.7685,0.7686,0.7685,0.7685,1197599982.0
2008-03-14 06:41:00,0.7686,0.7686,0.7685,0.7686,1197599982.0
2008-03-14 06:42:00,0.7685,0.7685,0.7685,0.7685,1197599982.0
2008-03-14 06:43:00,0.76835,0.7684,0.7683,0.7684,1197599982.0
2008-03-14 06:44:00,0.7684,0.7684,0.76825,0.7683,1418599995.0
2008-03-14 06:45:00,0.7684,0.7684,0.7684,0.7684,1777700004.0
2008-03-14 06:46:00,0.7685,0.7685,0.7685,0.7685,1777700004.0
2008-03-14 06:47:00,0.7684,0.7684,0.7684,0.7684,1777700004.0
2008-03-14 06:49:00,0.7688,0.769,0.7688,0.769,1777700004.0
2008-03-14 06:50:00,0.769,0.769,0.769,0.769,1368800000.0
2008-03-14 06:51:00,0.769,0.769,0.7688,0.769,1824099995.0
2008-03-14 06:53:00,0.769,0.769,0.769,0.769,1044800000.0
2008-03-14 06:54:00,0.769,0.769,0.7689,0.7689,2143999924.0
2008-03-14 06:57:00,0.7689,0.7692,0.7689,0.76915,1416800004.0
2008-03-14 06:58:00,0.76915,0.7693,0.7691,0.7692,1489199980.0
2008-03-14 06:59:00,0.7692,0.7693,0.7692,0.7692,2106199962.0
2008-03-14 07:00:00,0.7683,0.7683,0.7682,0.7683,1924499931.0
2008-03-14 07:01:00,0.7682,0.7683,0.7682,0.7682,1924499931.0
2008-03-14 07:02:00,0.7681,0.7681,0.7681,0.7681,1924499931.0
2008-03-14 07:03:00,0.7682,0.7682,0.7681,0.7681,1924499931.0
2008-03-14 07:04:00,0.7692,0.7693,0.7691,0.7691,1924499931.0
2008-03-14 07:05:00,0.7681,0.7683,0.7681,0.7683,2123500000.0
2008-03-14 07:06:00,0.7682,0.7684,0.7682,0.7683,2123500000.0
2008-03-14 07:07:00,0.7684,0.7684,0.7683,0.7684,2123500000.0
2008-03-14 07:09:00,0.7683,0.7684,0.7683,0.7683,2123500000.0
2008-03-14 07:10:00,0.769,0.769,0.7689,0.7689,2123500000.0
2008-03-14 07:11:00,0.7689,0.76905,0.7688,0.7688,1509099992.0
2008-03-14 07:12:00,0.7681,0.7682,0.7681,0.7682,890700036.0
2008-03-14 07:14:00,0.7688,0.7689,0.76875,0.7689,890700036.0
2008-03-14 07:15:00,0.7683,0.7683,0.7682,0.7682,2083000042.0
2008-03-14 07:16:00,0.7683,0.7683,0.7682,0.7682,2083000042.0
2008-03-14 07:17:00,0.7683,0.7683,0.7683,0.7683,2083000042.0
2008-03-14 07:18:00,0.76865,0.7688,0.7686,0.7686,2083000042.0
2008-03-14 07:19:00,0.76875,0.76875,0.7686,0.7687,2121700116.0
2008-03-14 07:20:00,0.7687,0.7689,0.76865,0.7688,1727200010.0
2008-03-14 07:21:00,0.7683,0.7684,0.7683,0.7684,1754999962.0
2008-03-14 07:22:00,0.7683,0.7684,0.7683,0.7684,1754999962.0
2008-03-14 07:23:00,0.7689,0.769,0.7689,0.769,1754999962.0
2008-03-14 07:24:00,0.769,0.7691,0.7689,0.7689,1732500017.0
2008-03-14 07:25:00,0.7685,0.7685,0.7684,0.7684,1986699990.0
2008-03-14 07:26:00,0.7685,0.7685,0.7684,0.7684,1986699990.0
2008-03-14 07:27:00,0.7685,0.7687,0.7685,0.76855,1986699990.0
2008-03-14 07:28:00,0.7685,0.7685,0.7682,0.7682,1997200000.0
2008-03-14 07:29:00,0.76865,0.76865,0.76855,0.76855,1997200000.0
2008-03-14 07:30:00,0.7683,0.7684,0.7682,0.7683,1400400000.0
2008-03-14 07:31:00,0.76855,0.7687,0.76855,0.76855,1400400000.0
2008-03-14 07:32:00,0.76855,0.76855,0.7685,0.76855,1491600000.0
2008-03-14 07:33:00,0.76855,0.76855,0.7685,0.7685,439200000.0
2008-03-14 07:34:00,0.7685,0.7687,0.7685,0.7687,150000000.0
2008-03-14 07:35:00,0.7687,0.7687,0.7685,0.7686,174000000.0
2008-03-14 07:36:00,0.7686,0.7687,0.7685,0.7685,175700000.0
2008-03-14 07:37:00,0.7685,0.7686,0.76845,0.7685,165000000.0
2008-03-14 07:38:00,0.7685,0.7686,0.7685,0.7686,131700000.0
2008-03-14 07:39:00,0.7686,0.7686,0.7685,0.7685,134100000.0
2008-03-14 07:40:00,0.7685,0.7685,0.7685,0.7685,130200000.0
2008-03-14 07:41:00,0.7685,0.7685,0.7685,0.7685,132000000.0
2008-03-14 07:42:00,0.7685,0.7685,0.76845,0.7685,172600000.0
2008-03-14 07:43:00,0.7685,0.7685,0.7685,0.7685,1327800000.0
2008-03-14 07:44:00,0.7685,0.7685,0.76845,0.7685,507200000.0
2008-03-14 07:45:00,0.7685,0.7685,0.7684,0.7684,576800000.0
2008-03-14 07:46:00,0.7684,0.7685,0.76835,0.7684,965000000.0
2008-03-14 07:47:00,0.7684,0.7684,0.7684,0.7684,1424400000.0
2008-03-14 07:48:00,0.7684,0.7684,0.7684,0.7684,600800000.0
2008-03-14 07:49:00,0.7684,0.7684,0.7684,0.7684,604800000.0
2008-03-14 07:50:00,0.7684,0.7684,0.7684,0.7684,631400000.0
2008-03-14 07:51:00,0.7684,0.7684,0.7684,0.7684,607600000.0
2008-03-14 07:52:00,0.7684,0.7684,0.7684,0.7684,607600000.0
2008-03-14 07:53:00,0.7684,0.7684,0.7684,0.7684,663600000.0
2008-03-14 07:54:00,0.7684,0.7684,0.7684,0.7684,599200000.0
2008-03-14 07:55:00,0.7684,0.7684,0.7684,0.7684,600800000.0
2008-03-14 07:56:00,0.7684,0.7684,0.7684,0.7684,900000000.0
2008-03-14 07:57:00,0.7684,0.7684,0.7684,0.7684,518400000.0
2008-03-14 07:58:00,0.7684,0.7684,0.7684,0.7684,549600000.0
2008-03-14 07:59:00,0.7684,0.7684,0.7684,0.7684,543600000.0
2008-03-14 08:00:00,0.7684,0.7684,0.7682,0.7682,1568000000.0
2008-03-14 08:01:00,0.7679,0.768,0.7679,0.768,794400000.0
2008-03-14 08:02:00,0.7682,0.7682,0.7681,0.7681,794400000.0
2008-03-14 08:03:00,0.7681,0.7681,0.768,0.7681,1384300001.0
2008-03-14 08:05:00,0.7682,0.7683,0.7681,0.7682,1384300001.0
2008-03-14 08:06:00,0.7682,0.7684,0.7682,0.7682,1833600000.0
2008-03-14 08:07:00,0.7682,0.7684,0.7682,0.7684,1994300000.0
2008-03-14 08:08:00,0.7684,0.7684,0.7684,0.7684,1209600000.0
2008-03-14 08:09:00,0.7684,0.7684,0.7682,0.7682,1978400000.0
2008-03-14 08:10:00,0.7681,0.7682,0.7681,0.7682,1664400000.0
2008-03-14 08:11:00,0.7681,0.7682,0.7681,0.7681,1664400000.0
2008-03-14 08:14:00,0.7685,0.7687,0.7685,0.7687,1368199998.0
2008-03-14 08:15:00,0.7686,0.7689,0.7686,0.7688,1368199998.0
2008-03-14 08:16:00,0.7687,0.7687,0.7683,0.7683,1368199998.0
2008-03-14 08:17:00,0.7682,0.7686,0.768,0.7684,1368199998.0
2008-03-14 08:18:00,0.7683,0.7685,0.7683,0.7683,1368199998.0
2008-03-14 08:19:00,0.7682,0.7684,0.7682,0.7683,1368199998.0
2008-03-14 08:20:00,0.7684,0.7684,0.7682,0.7684,2143300000.0
2008-03-14 08:21:00,0.7683,0.7684,0.7682,0.7683,2143300000.0
2008-03-14 08:22:00,0.7684,0.7684,0.7683,0.7683,2143300000.0
2008-03-14 08:23:00,0.76825,0.7684,0.7682,0.7684,2143300000.0
2008-03-14 08:24:00,0.7684,0.7684,0.76835,0.7684,687100000.0
2008-03-14 08:25:00,0.7684,0.7685,0.76835,0.7684,1329300000.0
2008-03-14 08:26:00,0.7683,0.7684,0.7683,0.7683,1571300000.0
2008-03-14 08:28:00,0.7684,0.7684,0.7678,0.7678,1571300000.0
2008-03-14 08:29:00,0.7681,0.7685,0.7681,0.7683,1571300000.0
2008-03-14 08:30:00,0.7683,0.7683,0.76815,0.7682,1014200000.0
2008-03-14 08:31:00,0.7682,0.7683,0.7682,0.76825,1542400000.0
2008-03-14 08:32:00,0.76825,0.7683,0.76825,0.7683,130900000.0
2008-03-14 08:33:00,0.7683,0.7683,0.7682,0.7683,191300000.0
2008-03-14 08:34:00,0.7678,0.7678,0.7676,0.7677,1778399999.0
2008-03-14 08:35:00,0.7678,0.7678,0.7677,0.7677,1778399999.0
2008-03-14 08:36:00,0.7676,0.7676,0.7676,0.7676,1778399999.0
2008-03-14 08:37:00,0.7677,0.7677,0.7676,0.7676,1778399999.0
2008-03-14 08:38:00,0.7682,0.76825,0.7682,0.7682,1778399999.0
2008-03-14 08:39:00,0.7682,0.7682,0.7681,0.7681,233100000.0
2008-03-14 08:40:00,0.7681,0.76815,0.768,0.768,1666299996.0
2008-03-14 08:41:00,0.768,0.768,0.76795,0.768,515800000.0
2008-03-14 08:42:00,0.768,0.768,0.768,0.768,542900000.0
2008-03-14 08:43:00,0.768,0.7683,0.768,0.76815,467500000.0
2008-03-14 08:44:00,0.76815,0.7683,0.7681,0.7681,152000000.0
2008-03-14 08:45:00,0.7681,0.7681,0.76795,0.76795,283600000.0
2008-03-14 08:46:00,0.76795,0.7681,0.76795,0.768,234800000.0
2008-03-14 08:47:00,0.768,0.7681,0.768,0.7681,149000000.0
2008-03-14 08:48:00,0.7681,0.7682,0.7681,0.7682,289300000.0
2008-03-14 08:49:00,0.7682,0.76825,0.7681,0.7681,230300000.0
2008-03-14 08:50:00,0.7681,0.7681,0.7679,0.768,514299996.0
2008-03-14 08:51:00,0.768,0.768,0.76795,0.76795,218300000.0
2008-03-14 08:52:00,0.76795,0.768,0.7679,0.76795,260200000.0
2008-03-14 08:53:00,0.76795,0.768,0.76795,0.76795,106100000.0
2008-03-14 08:54:00,0.76795,0.768,0.76795,0.768,100400000.0
2008-03-14 08:55:00,0.768,0.76805,0.768,0.76805,136100000.0
2008-03-14 08:56:00,0.76805,0.76805,0.76795,0.76795,349100000.0
2008-03-14 08:57:00,0.768,0.7683,0.768,0.7683,386100000.0
2008-03-14 08:58:00,0.7683,0.7684,0.76795,0.768,482600001.0
2008-03-14 08:59:00,0.768,0.76815,0.76795,0.76805,374900000.0
2008-03-14 09:00:00,0.76805,0.76815,0.768,0.76815,135700000.0
2008-03-14 09:01:00,0.76815,0.76815,0.768,0.76815,158272658.0
2008-03-14 09:02:00,0.76815,0.76815,0.76815,0.76815,22900180.0
2008-03-14 09:03:00,0.76815,0.7682,0.76815,0.7682,74276998.0
2008-03-14 09:04:00,0.7682,0.7682,0.7682,0.7682,208900000.0
2008-03-14 09:05:00,0.7682,0.76835,0.7682,0.7683,271776563.0
2008-03-14 09:06:00,0.7683,0.76835,0.7683,0.7683,224273526.0
2008-03-14 09:07:00,0.7683,0.7683,0.7681,0.7683,136531428.0
2008-03-14 09:08:00,0.7681,0.7683,0.768,0.76805,175347055.0
2008-03-14 09:09:00,0.76805,0.7683,0.76785,0.7681,772295662.0
2008-03-14 09:10:00,0.7681,0.7683,0.76805,0.7683,198800000.0
2008-03-14 09:11:00,0.7683,0.7685,0.7683,0.7685,145100000.0
2008-03-14 09:12:00,0.7685,0.7685,0.7684,0.7684,97000000.0
2008-03-14 09:13:00,0.7684,0.76855,0.7684,0.7685,109200000.0
2008-03-14 09:14:00,0.7685,0.76875,0.7685,0.76875,122100000.0
2008-03-14 09:15:00,0.76875,0.76895,0.7687,0.7689,133100000.0
2008-03-14 09:16:00,0.7689,0.7689,0.7684,0.7684,142500000.0
2008-03-14 09:17:00,0.7684,0.7687,0.7681,0.7685,187600000.0
2008-03-14 09:18:00,0.7685,0.76855,0.7683,0.76835,123700000.0
2008-03-14 09:19:00,0.76835,0.7684,0.76825,0.7684,144700000.0
2008-03-14 09:20:00,0.7684,0.7685,0.76835,0.7684,109600000.0
2008-03-14 09:21:00,0.7684,0.76845,0.76835,0.76835,224200000.0
2008-03-14 09:22:00,0.76835,0.76845,0.76835,0.7684,137800000.0
2008-03-14 09:23:00,0.7684,0.7684,0.76835,0.76835,208300000.0
2008-03-14 09:24:00,0.76835,0.76865,0.7683,0.76845,184800000.0
2008-03-14 09:25:00,0.76845,0.7685,0.76845,0.7685,142200000.0
2008-03-14 09:26:00,0.7685,0.7685,0.7684,0.76845,92100000.0
2008-03-14 09:27:00,0.76845,0.7685,0.7684,0.7684,119500000.0
2008-03-14 09:28:00,0.7684,0.76845,0.7679,0.768,124800000.0
2008-03-14 09:29:00,0.768,0.76815,0.7679,0.76815,161500000.0
2008-03-14 09:30:00,0.76805,0.76835,0.7679,0.76795,256900000.0
2008-03-14 09:31:00,0.768,0.76805,0.7679,0.768,138300000.0
2008-03-14 09:32:00,0.768,0.768,0.7679,0.768,203200000.0
2008-03-14 09:33:00,0.76795,0.768,0.76795,0.768,154500000.0
2008-03-14 09:34:00,0.768,0.768,0.7677,0.7678,452400000.0
2008-03-14 09:35:00,0.7678,0.76785,0.76775,0.7678,637400000.0
2008-03-14 09:36:00,0.7678,0.76785,0.76775,0.76775,171000000.0
2008-03-14 09:37:00,0.76775,0.76785,0.7676,0.7676,169100000.0
2008-03-14 09:38:00,0.76765,0.7679,0.76755,0.7678,234900000.0
2008-03-14 09:39:00,0.7678,0.7679,0.76755,0.76755,663300000.0
2008-03-14 09:40:00,0.76755,0.7676,0.7675,0.7675,135800000.0
2008-03-14 09:41:00,0.7675,0.7676,0.7675,0.7675,211500000.0
2008-03-14 09:42:00,0.7675,0.76765,0.7675,0.7675,145700000.0
2008-03-14 09:43:00,0.7675,0.76755,0.76745,0.76755,572000000.0
2008-03-14 09:44:00,0.76755,0.7677,0.76755,0.7677,653400000.0
2008-03-14 09:45:00,0.7677,0.7678,0.7675,0.76755,835499984.0
2008-03-14 09:46:00,0.76755,0.7676,0.76755,0.76755,2065699999.0
2008-03-14 09:47:00,0.7676,0.7676,0.7674,0.76745,201100000.0
2008-03-14 09:48:00,0.76745,0.7676,0.76745,0.76755,247500000.0
2008-03-14 09:49:00,0.76755,0.76755,0.76745,0.76755,149500000.0
2008-03-14 09:50:00,0.76755,0.76755,0.76745,0.76755,103500000.0
2008-03-14 09:51:00,0.76755,0.76765,0.76755,0.7676,110100000.0
2008-03-14 09:52:00,0.7676,0.7678,0.7676,0.76775,220000000.0
2008-03-14 09:53:00,0.76775,0.7678,0.76775,0.7678,100400000.0
2008-03-14 09:54:00,0.7678,0.7678,0.7676,0.7676,278200000.0
2008-03-14 09:55:00,0.7676,0.76775,0.7676,0.7676,245400000.0
2008-03-14 09:56:00,0.7676,0.7676,0.767,0.76705,395400000.0
2008-03-14 09:57:00,0.76705,0.7673,0.767,0.7673,200700000.0
2008-03-14 09:58:00,0.7673,0.7673,0.767,0.76705,216700000.0
2008-03-14 09:59:00,0.76705,0.7671,0.7669,0.7669,376300000.0
2008-03-14 10:00:00,0.76685,0.7669,0.76675,0.76685,942399996.0
2008-03-14 10:01:00,0.7668,0.767,0.7668,0.76695,1427699989.0
2008-03-14 10:02:00,0.76695,0.7671,0.76695,0.7671,573600000.0
2008-03-14 10:03:00,0.7671,0.76725,0.76705,0.76715,625699999.0
2008-03-14 10:04:00,0.76715,0.7672,0.76705,0.7671,265300000.0
2008-03-14 10:05:00,0.7676,0.7678,0.7676,0.7677,1406899957.0
2008-03-14 10:06:00,0.76715,0.7672,0.76715,0.7672,1406899957.0
2008-03-14 10:07:00,0.7672,0.76725,0.7672,0.7672,851100000.0
2008-03-14 10:08:00,0.7672,0.7672,0.76715,0.76715,1476999989.0
2008-03-14 10:09:00,0.76715,0.7674,0.76715,0.7673,801799996.0
2008-03-14 10:10:00,0.7673,0.76735,0.76705,0.76715,1804299966.0
2008-03-14 10:11:00,0.76715,0.76735,0.7671,0.7673,1552799993.0
2008-03-14 10:12:00,0.7679,0.7679,0.7679,0.7679,1138500000.0
2008-03-14 10:13:00,0.76735,0.76735,0.7672,0.7672,1138500000.0
2008-03-14 10:14:00,0.7679,0.768,0.7678,0.7679,1019000000.0
2008-03-14 10:15:00,0.7673,0.7673,0.7671,0.7671,1019000000.0
2008-03-14 10:16:00,0.7672,0.7672,0.76705,0.76715,773099989.0
2008-03-14 10:17:00,0.76715,0.7673,0.76715,0.7672,539600000.0
2008-03-14 10:18:00,0.7672,0.76725,0.7671,0.7672,859299996.0
2008-03-14 10:19:00,0.7672,0.76725,0.7671,0.7671,953100000.0
2008-03-14 10:20:00,0.7671,0.76725,0.76705,0.76715,558099999.0
2008-03-14 10:21:00,0.76715,0.76725,0.767,0.76725,721700000.0
2008-03-14 10:22:00,0.76725,0.7673,0.7672,0.76725,808500000.0
2008-03-14 10:23:00,0.76725,0.7673,0.7672,0.76725,595100000.0
2008-03-14 10:24:00,0.76725,0.7673,0.7672,0.76725,633800000.0
2008-03-14 10:25:00,0.76725,0.7673,0.7672,0.76725,385300000.0
2008-03-14 10:26:00,0.76725,0.7673,0.7671,0.7671,610800000.0
2008-03-14 10:27:00,0.7671,0.7671,0.7671,0.7671,1087500000.0
2008-03-14 10:28:00,0.7671,0.7672,0.7671,0.7672,813799999.0
2008-03-14 10:29:00,0.7672,0.7672,0.76715,0.7672,210600000.0
2008-03-14 10:30:00,0.7672,0.7672,0.76715,0.7672,160900000.0
2008-03-14 10:31:00,0.7672,0.76725,0.7672,0.7672,169500000.0
2008-03-14 10:32:00,0.7672,0.7673,0.76715,0.7672,485800000.0
2008-03-14 10:33:00,0.7672,0.76725,0.76715,0.7672,982999999.0
2008-03-14 10:34:00,0.7672,0.7672,0.76715,0.76715,713700000.0
2008-03-14 10:35:00,0.76715,0.76715,0.76705,0.76705,464300000.0
2008-03-14 10:36:00,0.76705,0.76715,0.76705,0.7671,928700000.0
2008-03-14 10:37:00,0.7671,0.7672,0.7671,0.7672,645200000.0
2008-03-14 10:38:00,0.7672,0.7673,0.7672,0.7673,521300000.0
2008-03-14 10:39:00,0.7673,0.76735,0.7672,0.7672,1340000000.0
2008-03-14 10:40:00,0.7672,0.7673,0.7672,0.7672,765750000.0
2008-03-14 10:41:00,0.7672,0.76745,0.76715,0.7673,972800002.0
2008-03-14 10:42:00,0.7673,0.7674,0.7672,0.7673,518400000.0
2008-03-14 10:43:00,0.7673,0.7674,0.76725,0.7674,247900000.0
2008-03-14 10:44:00,0.7674,0.76745,0.76735,0.7674,374000000.0
2008-03-14 10:45:00,0.7674,0.76745,0.7674,0.7674,1077100000.0
2008-03-14 10:46:00,0.7674,0.7677,0.7674,0.7677,788700000.0
2008-03-14 10:47:00,0.7677,0.7679,0.76765,0.7679,831900000.0
2008-03-14 10:48:00,0.7679,0.7681,0.7679,0.768,1090700000.0
2008-03-14 10:49:00,0.768,0.7681,0.76785,0.76785,860700000.0
2008-03-14 10:50:00,0.7679,0.76795,0.7678,0.7678,493300000.0
2008-03-14 10:51:00,0.7678,0.76795,0.76775,0.7679,1082000000.0
2008-03-14 10:52:00,0.7679,0.7679,0.76765,0.7677,827799996.0
2008-03-14 10:53:00,0.7677,0.7678,0.7677,0.76775,356200000.0
2008-03-14 10:54:00,0.76775,0.7678,0.7676,0.76775,325200004.0
2008-03-14 10:55:00,0.76775,0.76785,0.7674,0.76745,437699999.0
2008-03-14 10:56:00,0.7675,0.7676,0.76745,0.7675,1256799999.0
2008-03-14 10:57:00,0.7675,0.7675,0.7673,0.7674,580900000.0
2008-03-14 10:58:00,0.7674,0.7675,0.7674,0.76745,439100000.0
2008-03-14 10:59:00,0.76745,0.7676,0.7674,0.7675,915800000.0
2008-03-14 11:00:00,0.7675,0.76775,0.76745,0.76775,239900000.0
2008-03-14 11:01:00,0.7677,0.7679,0.7677,0.76775,475300000.0
2008-03-14 11:02:00,0.76775,0.7678,0.76755,0.7676,448899996.0
2008-03-14 11:03:00,0.7676,0.7677,0.7676,0.76765,171300000.0
2008-03-14 11:04:00,0.76765,0.7677,0.7676,0.7677,408100000.0
2008-03-14 11:05:00,0.7677,0.7679,0.7676,0.7678,388400000.0
2008-03-14 11:06:00,0.7678,0.7679,0.7677,0.7679,318200000.0
2008-03-14 11:07:00,0.7679,0.76805,0.76775,0.76805,662500000.0
2008-03-14 11:08:00,0.76805,0.7681,0.768,0.76805,695200000.0
2008-03-14 11:09:00,0.76805,0.76815,0.768,0.76815,539000000.0
2008-03-14 11:10:00,0.76815,0.7682,0.7681,0.7681,561400000.0
2008-03-14 11:11:00,0.7681,0.76815,0.768,0.76805,835700000.0
2008-03-14 11:12:00,0.76805,0.76805,0.76795,0.76795,239900000.0
2008-03-14 11:13:00,0.76795,0.768,0.7676,0.76795,538300000.0
2008-03-14 11:14:00,0.76795,0.76805,0.7679,0.7679,404800000.0
2008-03-14 11:15:00,0.7679,0.768,0.7678,0.7679,660800000.0
2008-03-14 11:16:00,0.7679,0.7679,0.7678,0.76785,614500000.0
2008-03-14 11:17:00,0.76785,0.76785,0.76775,0.7678,605300000.0
2008-03-14 11:18:00,0.7678,0.76785,0.76775,0.7678,185900000.0
2008-03-14 11:19:00,0.7678,0.76785,0.76775,0.7678,473500000.0
2008-03-14 11:20:00,0.7678,0.7679,0.7678,0.7678,742700000.0
2008-03-14 11:21:00,0.7678,0.7679,0.7678,0.7678,612600001.0
2008-03-14 11:22:00,0.7678,0.768,0.76775,0.768,425700000.0
2008-03-14 11:23:00,0.768,0.7681,0.76795,0.7681,284400000.0
2008-03-14 11:24:00,0.7681,0.76815,0.76795,0.768,522700000.0
2008-03-14 11:25:00,0.768,0.7681,0.7679,0.76795,569300000.0
2008-03-14 11:26:00,0.76795,0.76795,0.7678,0.76785,341599999.0
2008-03-14 11:27:00,0.76785,0.76785,0.7678,0.7678,125600000.0
2008-03-14 11:28:00,0.7678,0.76785,0.7678,0.7678,447200000.0
2008-03-14 11:29:00,0.7678,0.76785,0.7678,0.76785,440400000.0
2008-03-14 11:30:00,0.76785,0.7679,0.7678,0.7679,560300000.0
2008-03-14 11:31:00,0.76795,0.76795,0.7678,0.76785,400800000.0
2008-03-14 11:32:00,0.76785,0.76785,0.76775,0.76775,597500000.0
2008-03-14 11:33:00,0.76775,0.7678,0.76775,0.7678,207100000.0
2008-03-14 11:34:00,0.7678,0.7678,0.76775,0.7678,680000000.0
2008-03-14 11:35:00,0.7678,0.7678,0.7677,0.7677,874000000.0
2008-03-14 11:36:00,0.7677,0.7677,0.76755,0.76765,679400000.0
2008-03-14 11:37:00,0.76765,0.76765,0.76755,0.76765,1228099989.0
2008-03-14 11:38:00,0.76765,0.76775,0.76765,0.76775,163800000.0
2008-03-14 11:39:00,0.76775,0.76775,0.7675,0.7675,281500000.0
2008-03-14 11:40:00,0.7675,0.76755,0.76745,0.76755,383900000.0
2008-03-14 11:41:00,0.76755,0.7676,0.76755,0.7676,523600000.0
2008-03-14 11:42:00,0.7676,0.76765,0.76755,0.76765,346900000.0
2008-03-14 11:43:00,0.76765,0.76765,0.76755,0.76755,966400000.0
2008-03-14 11:44:00,0.76755,0.7676,0.76755,0.76755,1532900000.0
2008-03-14 11:45:00,0.76755,0.76755,0.76745,0.7675,935999999.0
2008-03-14 11:46:00,0.7675,0.7676,0.7675,0.7675,148400000.0
2008-03-14 11:47:00,0.7675,0.76755,0.76745,0.7675,208599998.0
2008-03-14 11:48:00,0.7675,0.7675,0.7675,0.7675,363600000.0
2008-03-14 11:49:00,0.7675,0.76755,0.7675,0.7675,1026400000.0
2008-03-14 11:50:00,0.7675,0.76755,0.7675,0.7675,1249600000.0
2008-03-14 11:51:00,0.7675,0.76755,0.7675,0.7675,970800000.0
2008-03-14 11:52:00,0.7675,0.76765,0.7675,0.76765,465300000.0
2008-03-14 11:53:00,0.76765,0.76765,0.76755,0.7676,514500000.0
2008-03-14 11:54:00,0.7676,0.76765,0.7676,0.76765,598400000.0
2008-03-14 11:55:00,0.76765,0.7677,0.76765,0.7677,317800000.0
2008-03-14 11:56:00,0.7677,0.7678,0.7677,0.7677,335700000.0
2008-03-14 11:57:00,0.7677,0.76775,0.7677,0.7677,1157600000.0
2008-03-14 11:58:00,0.7677,0.7677,0.76765,0.7677,1301800000.0
2008-03-14 11:59:00,0.7677,0.7677,0.76745,0.7675,1129100000.0
2008-03-14 12:00:00,0.7675,0.76765,0.76745,0.76755,624600000.0
2008-03-14 12:01:00,0.76755,0.7677,0.76755,0.76765,1088500000.0
2008-03-14 12:02:00,0.76765,0.7677,0.7676,0.7677,605700000.0
2008-03-14 12:03:00,0.7677,0.76785,0.7677,0.76775,265500000.0
2008-03-14 12:04:00,0.76775,0.7679,0.76775,0.7679,594300002.0
2008-03-14 12:05:00,0.7679,0.7679,0.7677,0.76775,1139400000.0
2008-03-14 12:06:00,0.76775,0.76775,0.7676,0.76765,805000000.0
2008-03-14 12:07:00,0.76765,0.7677,0.7676,0.76765,403600000.0
2008-03-14 12:08:00,0.76765,0.76775,0.7676,0.7677,1223800001.0
2008-03-14 12:09:00,0.76765,0.7677,0.76745,0.7675,1151000000.0
2008-03-14 12:10:00,0.7675,0.76755,0.76745,0.7675,906400000.0
2008-03-14 12:11:00,0.7675,0.7675,0.76705,0.76715,480100000.0
2008-03-14 12:12:00,0.7671,0.7672,0.76695,0.7671,908099998.0
2008-03-14 12:13:00,0.7671,0.7672,0.76705,0.76715,370300001.0
2008-03-14 12:14:00,0.76715,0.7672,0.7671,0.76715,542900000.0
2008-03-14 12:15:00,0.76715,0.7673,0.76715,0.7672,569000001.0
2008-03-14 12:16:00,0.76725,0.7673,0.76715,0.7672,1197700008.0
2008-03-14 12:17:00,0.7672,0.7672,0.7671,0.76715,1343100001.0
2008-03-14 12:18:00,0.76715,0.7672,0.7671,0.76715,470600000.0
2008-03-14 12:19:00,0.76715,0.76715,0.76695,0.767,437600001.0
2008-03-14 12:20:00,0.767,0.767,0.7668,0.7669,274100000.0
2008-03-14 12:21:00,0.7669,0.767,0.7668,0.7669,662200000.0
2008-03-14 12:22:00,0.7669,0.767,0.7667,0.7668,608300000.0
2008-03-14 12:23:00,0.7668,0.76685,0.76665,0.76665,642600000.0
2008-03-14 12:24:00,0.76665,0.7668,0.76665,0.7667,436900000.0
2008-03-14 12:25:00,0.7667,0.76675,0.7666,0.76675,656300000.0
2008-03-14 12:26:00,0.76675,0.76685,0.76665,0.76665,863200000.0
2008-03-14 12:27:00,0.76665,0.76675,0.7666,0.76675,766899999.0
2008-03-14 12:28:00,0.76675,0.7668,0.7667,0.7667,558400000.0
2008-03-14 12:29:00,0.7667,0.7668,0.76665,0.76675,913800000.0
2008-03-14 12:30:00,0.76675,0.7668,0.76665,0.76665,919300000.0
2008-03-14 12:31:00,0.7667,0.7668,0.7667,0.7668,554200000.0
2008-03-14 12:32:00,0.7668,0.7668,0.76665,0.7667,705500000.0
2008-03-14 12:33:00,0.7667,0.76675,0.7666,0.7667,671700000.0
2008-03-14 12:34:00,0.7667,0.7667,0.7666,0.7667,593800000.0
2008-03-14 12:35:00,0.76665,0.76675,0.76665,0.7667,737100000.0
2008-03-14 12:36:00,0.7667,0.7668,0.7667,0.76675,712300000.0
2008-03-14 12:37:00,0.76675,0.76685,0.76675,0.7668,580000000.0
2008-03-14 12:38:00,0.7668,0.76685,0.7667,0.7668,761300000.0
2008-03-14 12:39:00,0.7668,0.767,0.7668,0.767,481500000.0
2008-03-14 12:40:00,0.767,0.7671,0.7669,0.767,398000000.0
2008-03-14 12:41:00,0.767,0.7672,0.767,0.76715,552700000.0
2008-03-14 12:42:00,0.76715,0.76725,0.7671,0.7671,422100000.0
2008-03-14 12:43:00,0.7671,0.76725,0.7671,0.7672,383700000.0
2008-03-14 12:44:00,0.7672,0.7673,0.7672,0.7673,1153300000.0
2008-03-14 12:45:00,0.7673,0.76735,0.76725,0.7673,281100000.0
2008-03-14 12:46:00,0.7673,0.76735,0.76725,0.76735,694500000.0
2008-03-14 12:47:00,0.76735,0.7674,0.76715,0.76715,613200000.0
2008-03-14 12:48:00,0.76715,0.7672,0.76715,0.76715,918899999.0
2008-03-14 12:49:00,0.76715,0.7672,0.7671,0.7672,720300000.0
2008-03-14 12:50:00,0.7672,0.7672,0.767,0.767,1061500000.0
2008-03-14 12:51:00,0.767,0.7672,0.767,0.76715,507000000.0
2008-03-14 12:52:00,0.76715,0.76715,0.7671,0.76715,510600000.0
2008-03-14 12:53:00,0.76715,0.76725,0.76715,0.7672,419100000.0
2008-03-14 12:54:00,0.7672,0.7673,0.7672,0.76725,1413900000.0
2008-03-14 12:55:00,0.76725,0.7673,0.76725,0.76725,1165800000.0
2008-03-14 12:56:00,0.76725,0.7673,0.76725,0.76725,571400000.0
2008-03-14 12:57:00,0.76725,0.7673,0.7672,0.7672,748300000.0
2008-03-14 12:58:00,0.7672,0.76725,0.7672,0.7672,341100000.0
2008-03-14 12:59:00,0.7672,0.76725,0.76715,0.76725,461200000.0
2008-03-14 13:00:00,0.76725,0.76735,0.76725,0.7673,860900000.0
2008-03-14 13:01:00,0.7673,0.76735,0.76725,0.76725,656200000.0
2008-03-14 13:02:00,0.76725,0.7674,0.76725,0.7673,823400000.0
2008-03-14 13:03:00,0.7673,0.76735,0.7673,0.7673,920800000.0
2008-03-14 13:04:00,0.7673,0.7673,0.7673,0.7673,137600000.0
2008-03-14 13:05:00,0.7673,0.7673,0.7672,0.7672,865100000.0
2008-03-14 13:06:00,0.7672,0.7672,0.7671,0.7671,654800000.0
2008-03-14 13:07:00,0.7671,0.7671,0.767,0.767,266900000.0
2008-03-14 13:08:00,0.767,0.767,0.76685,0.7669,1206599998.0
2008-03-14 13:09:00,0.7669,0.76695,0.7668,0.7669,580200000.0
2008-03-14 13:10:00,0.7669,0.7669,0.7667,0.7668,796800000.0
2008-03-14 13:11:00,0.7668,0.7668,0.7665,0.76655,990000002.0
2008-03-14 13:12:00,0.76655,0.7668,0.7665,0.7668,859600000.0
2008-03-14 13:13:00,0.7668,0.7669,0.76675,0.7668,721500000.0
2008-03-14 13:14:00,0.76685,0.7674,0.76685,0.76735,347000000.0
2008-03-14 13:15:00,0.76735,0.7674,0.7672,0.76735,426400003.0
2008-03-14 13:16:00,0.76735,0.76745,0.76715,0.7672,579500000.0
2008-03-14 13:17:00,0.7672,0.7678,0.7672,0.76765,440500001.0
2008-03-14 13:18:00,0.76765,0.76775,0.7675,0.76755,619700000.0
2008-03-14 13:19:00,0.76755,0.76765,0.7675,0.7675,862900000.0
2008-03-14 13:20:00,0.7675,0.7677,0.7675,0.76765,886900001.0
2008-03-14 13:21:00,0.76765,0.7678,0.7676,0.7678,311000000.0
2008-03-14 13:22:00,0.76775,0.7679,0.76765,0.7678,224200000.0
2008-03-14 13:23:00,0.7678,0.768,0.7677,0.768,212600000.0
2008-03-14 13:24:00,0.768,0.768,0.76775,0.7678,605000000.0
2008-03-14 13:25:00,0.7678,0.76805,0.76775,0.768,249700000.0
2008-03-14 13:26:00,0.768,0.7685,0.768,0.7684,558900000.0
2008-03-14 13:27:00,0.76845,0.76845,0.76805,0.76815,613600000.0
2008-03-14 13:28:00,0.7681,0.7682,0.7681,0.7681,491300000.0
2008-03-14 13:29:00,0.7681,0.7683,0.768,0.7683,518300000.0
2008-03-14 13:30:00,0.7683,0.76865,0.7683,0.7685,496400000.0
2008-03-14 13:31:00,0.7685,0.7685,0.76835,0.7684,317600000.0
2008-03-14 13:32:00,0.7684,0.76855,0.76835,0.7685,458700000.0
2008-03-14 13:33:00,0.76855,0.76855,0.7684,0.7684,620400000.0
2008-03-14 13:34:00,0.7684,0.7684,0.7682,0.7683,1029600000.0
2008-03-14 13:35:00,0.7683,0.76835,0.7682,0.76835,314700000.0
2008-03-14 13:36:00,0.76835,0.76845,0.76835,0.76835,518800000.0
2008-03-14 13:37:00,0.76835,0.76855,0.7683,0.7684,374700000.0
2008-03-14 13:38:00,0.7684,0.7684,0.76825,0.7684,704500000.0
2008-03-14 13:39:00,0.76845,0.7685,0.7684,0.76845,312300000.0
2008-03-14 13:40:00,0.7685,0.7685,0.76835,0.76835,393600000.0
2008-03-14 13:41:00,0.76835,0.7684,0.7682,0.76825,361400000.0
2008-03-14 13:42:00,0.76825,0.76835,0.7682,0.76825,321800000.0
2008-03-14 13:43:00,0.76825,0.7683,0.7681,0.7682,626900000.0
2008-03-14 13:44:00,0.7682,0.76825,0.7681,0.76815,520400002.0
2008-03-14 13:45:00,0.76815,0.7682,0.76805,0.76805,1109600002.0
2008-03-14 13:46:00,0.76805,0.76815,0.768,0.7681,1021600000.0
2008-03-14 13:47:00,0.7681,0.7681,0.76805,0.76805,522600000.0
2008-03-14 13:48:00,0.76805,0.7682,0.768,0.76815,645700000.0
2008-03-14 13:49:00,0.76815,0.7682,0.768,0.768,960600000.0
2008-03-14 13:50:00,0.768,0.7681,0.76795,0.76805,585300000.0
2008-03-14 13:51:00,0.76805,0.7681,0.76805,0.7681,168100000.0
2008-03-14 13:52:00,0.7681,0.7681,0.76795,0.76795,1330000000.0
2008-03-14 13:53:00,0.76795,0.768,0.7679,0.76795,401300000.0
2008-03-14 13:54:00,0.76795,0.768,0.7679,0.76795,868900000.0
2008-03-14 13:55:00,0.76795,0.76815,0.76795,0.76805,174700000.0
2008-03-14 13:56:00,0.76805,0.7681,0.768,0.7681,102800000.0
2008-03-14 13:57:00,0.7681,0.7682,0.76805,0.7681,442800000.0
2008-03-14 13:58:00,0.7681,0.7681,0.76805,0.76805,845200000.0
2008-03-14 13:59:00,0.7681,0.7681,0.7679,0.76805,574100000.0
2008-03-14 14:00:00,0.76805,0.76805,0.7679,0.76805,780000000.0
2008-03-14 14:01:00,0.76805,0.76815,0.768,0.76815,353900000.0
2008-03-14 14:02:00,0.76815,0.7682,0.76795,0.76795,1355300000.0
2008-03-14 14:03:00,0.76795,0.76815,0.7679,0.76815,714900001.0
2008-03-14 14:04:00,0.76815,0.76835,0.76815,0.7683,819100000.0
2008-03-14 14:05:00,0.7683,0.76835,0.7682,0.7683,565300000.0
2008-03-14 14:06:00,0.7683,0.76845,0.76825,0.7684,344700000.0
2008-03-14 14:07:00,0.7684,0.7686,0.7684,0.76855,1279100000.0
2008-03-14 14:08:00,0.76855,0.7686,0.7683,0.7683,552099999.0
2008-03-14 14:09:00,0.7683,0.76835,0.7683,0.7683,345200000.0
2008-03-14 14:10:00,0.7683,0.7684,0.7679,0.7683,314700000.0
2008-03-14 14:11:00,0.76825,0.76825,0.7681,0.76825,401900001.0
2008-03-14 14:12:00,0.76825,0.76835,0.76815,0.7683,509100000.0
2008-03-14 14:13:00,0.7683,0.76845,0.7683,0.7684,300000000.0
2008-03-14 14:14:00,0.7684,0.76855,0.76835,0.7685,390200000.0
2008-03-14 14:15:00,0.7685,0.7685,0.7682,0.7682,659800000.0
2008-03-14 14:16:00,0.7682,0.7682,0.76795,0.76795,512100000.0
2008-03-14 14:17:00,0.76795,0.76815,0.7678,0.76795,399500000.0
2008-03-14 14:18:00,0.7679,0.76795,0.7677,0.76775,600500001.0
2008-03-14 14:19:00,0.76775,0.7678,0.76765,0.7678,756600004.0
2008-03-14 14:20:00,0.76775,0.7678,0.7676,0.76765,1245100000.0
2008-03-14 14:21:00,0.76765,0.76775,0.7676,0.76775,369400000.0
2008-03-14 14:22:00,0.76775,0.7679,0.7677,0.76785,229500000.0
2008-03-14 14:23:00,0.76785,0.7679,0.76775,0.7678,173600000.0
2008-03-14 14:24:00,0.76785,0.7679,0.76775,0.7678,320400000.0
2008-03-14 14:25:00,0.7678,0.7679,0.76765,0.7677,896300000.0
2008-03-14 14:26:00,0.7677,0.76775,0.7676,0.76775,889400001.0
2008-03-14 14:27:00,0.76775,0.7679,0.76765,0.7677,524800000.0
2008-03-14 14:28:00,0.7677,0.7677,0.76755,0.76755,424000000.0
2008-03-14 14:29:00,0.76755,0.76765,0.76755,0.76765,637600001.0
2008-03-14 14:30:00,0.76765,0.7679,0.76735,0.7676,473800000.0
2008-03-14 14:31:00,0.7676,0.7677,0.7674,0.7674,1018500002.0
2008-03-14 14:32:00,0.7674,0.76775,0.76735,0.7677,769400002.0
2008-03-14 14:33:00,0.7677,0.76775,0.7674,0.76765,260000000.0
2008-03-14 14:34:00,0.76765,0.76775,0.7675,0.7676,819100000.0
2008-03-14 14:35:00,0.7676,0.7677,0.7675,0.7675,540100000.0
2008-03-14 14:36:00,0.7675,0.7675,0.7672,0.76725,917800001.0
2008-03-14 14:37:00,0.76725,0.76745,0.76725,0.7674,782300000.0
2008-03-14 14:38:00,0.7674,0.7674,0.76725,0.7674,827599999.0
2008-03-14 14:39:00,0.7674,0.7675,0.7672,0.7675,1240800000.0
2008-03-14 14:40:00,0.7675,0.7676,0.7672,0.7673,1241700001.0
2008-03-14 14:41:00,0.7673,0.7676,0.76715,0.76725,1188299999.0
2008-03-14 14:42:00,0.76725,0.7674,0.7671,0.7673,1129300000.0
2008-03-14 14:43:00,0.7673,0.76755,0.76725,0.7675,880500000.0
2008-03-14 14:44:00,0.7675,0.7676,0.7675,0.76755,976300000.0
2008-03-14 14:45:00,0.76755,0.7676,0.7675,0.7675,496400000.0
2008-03-14 14:46:00,0.7675,0.7675,0.76715,0.7674,401200000.0
2008-03-14 14:47:00,0.7674,0.7675,0.76725,0.76725,741600002.0
2008-03-14 14:48:00,0.76725,0.7674,0.7672,0.7672,672500000.0
2008-03-14 14:49:00,0.7672,0.76735,0.7672,0.7673,405900000.0
2008-03-14 14:50:00,0.7673,0.7675,0.7673,0.7674,554700000.0
2008-03-14 14:51:00,0.7674,0.7675,0.76735,0.76745,91500000.0
2008-03-14 14:52:00,0.76745,0.7675,0.76735,0.7674,450000000.0
2008-03-14 14:53:00,0.7674,0.76745,0.76735,0.7674,268400000.0
2008-03-14 14:54:00,0.7674,0.76745,0.76735,0.7674,461300000.0
2008-03-14 14:55:00,0.7674,0.7675,0.7674,0.7674,377500000.0
2008-03-14 14:56:00,0.7674,0.7676,0.7674,0.76755,384600000.0
2008-03-14 14:57:00,0.76755,0.7676,0.7675,0.76755,252000000.0
2008-03-14 14:58:00,0.76755,0.76765,0.76745,0.76755,241700000.0
2008-03-14 14:59:00,0.76755,0.7676,0.76745,0.76755,203800000.0
2008-03-14 15:00:00,0.76755,0.7676,0.76725,0.7673,474200000.0
2008-03-14 15:01:00,0.7673,0.76735,0.76715,0.76725,857900000.0
2008-03-14 15:02:00,0.76725,0.7673,0.76715,0.7673,349400000.0
2008-03-14 15:03:00,0.7673,0.7674,0.7673,0.7674,340100000.0
2008-03-14 15:04:00,0.7674,0.7676,0.76735,0.7675,415000000.0
2008-03-14 15:05:00,0.7675,0.7675,0.7674,0.76745,212000001.0
2008-03-14 15:06:00,0.76745,0.7675,0.7674,0.7674,547800000.0
2008-03-14 15:07:00,0.7674,0.76745,0.7674,0.7674,579300000.0
2008-03-14 15:08:00,0.7674,0.7674,0.7672,0.76735,520400000.0
2008-03-14 15:09:00,0.76735,0.7674,0.7673,0.7673,371500000.0
2008-03-14 15:10:00,0.7673,0.76755,0.76725,0.76755,161800000.0
2008-03-14 15:11:00,0.76755,0.76755,0.76745,0.76755,84700000.0
2008-03-14 15:12:00,0.76755,0.7677,0.76755,0.76755,188500000.0
2008-03-14 15:13:00,0.7676,0.7677,0.76755,0.76755,441500000.0
2008-03-14 15:14:00,0.76755,0.76775,0.76755,0.76755,691999999.0
2008-03-14 15:15:00,0.76755,0.76775,0.7675,0.76755,732299998.0
2008-03-14 15:16:00,0.7676,0.76765,0.7675,0.76755,743999999.0
2008-03-14 15:17:00,0.76755,0.76755,0.7673,0.76745,419000000.0
2008-03-14 15:18:00,0.76745,0.76765,0.76745,0.76755,446400001.0
2008-03-14 15:19:00,0.76755,0.7676,0.7674,0.7675,390800000.0
2008-03-14 15:20:00,0.76745,0.7675,0.76735,0.7675,406100000.0
2008-03-14 15:21:00,0.7675,0.7675,0.76735,0.7674,600700000.0
2008-03-14 15:22:00,0.7674,0.76745,0.76725,0.76735,484400002.0
2008-03-14 15:23:00,0.76735,0.7674,0.7673,0.7674,221100000.0
2008-03-14 15:24:00,0.7674,0.7674,0.76725,0.7674,302500000.0
2008-03-14 15:25:00,0.7674,0.7674,0.7673,0.7673,427300000.0
2008-03-14 15:26:00,0.7673,0.7674,0.7673,0.7674,264300000.0
2008-03-14 15:27:00,0.7674,0.76755,0.7674,0.7675,343000000.0
2008-03-14 15:28:00,0.7675,0.76765,0.7675,0.7676,578800000.0
2008-03-14 15:29:00,0.7676,0.76765,0.76755,0.76755,754000000.0
2008-03-14 15:30:00,0.76755,0.76775,0.76755,0.7677,619700000.0
2008-03-14 15:31:00,0.7677,0.76785,0.7677,0.7678,417400000.0
2008-03-14 15:32:00,0.7678,0.76785,0.76775,0.7678,197700000.0
2008-03-14 15:33:00,0.7678,0.76805,0.7677,0.76805,492800000.0
2008-03-14 15:34:00,0.768,0.76835,0.768,0.76825,427200000.0
2008-03-14 15:35:00,0.76825,0.76835,0.76805,0.7681,797900000.0
2008-03-14 15:36:00,0.7681,0.7684,0.76805,0.7684,177800000.0
2008-03-14 15:37:00,0.7684,0.7684,0.76815,0.76815,445400000.0
2008-03-14 15:38:00,0.7681,0.7682,0.7679,0.76795,397500000.0
2008-03-14 15:39:00,0.76795,0.7681,0.7679,0.7681,288400000.0
2008-03-14 15:40:00,0.7681,0.76815,0.76805,0.7681,415300001.0
2008-03-14 15:41:00,0.7681,0.7681,0.7678,0.7678,290000000.0
2008-03-14 15:42:00,0.7678,0.76805,0.7678,0.768,408000000.0
2008-03-14 15:43:00,0.768,0.76815,0.7679,0.76815,366900000.0
2008-03-14 15:44:00,0.76815,0.76815,0.7679,0.7679,697100000.0
2008-03-14 15:45:00,0.7679,0.7679,0.76775,0.7678,423100000.0
2008-03-14 15:46:00,0.7678,0.7679,0.7677,0.76785,416300000.0
2008-03-14 15:47:00,0.76785,0.76795,0.7678,0.7679,255800000.0
2008-03-14 15:48:00,0.7679,0.76835,0.76785,0.7683,155900000.0
2008-03-14 15:49:00,0.7683,0.7684,0.76815,0.76825,380400000.0
2008-03-14 15:50:00,0.76825,0.76835,0.76805,0.7683,380200000.0
2008-03-14 15:51:00,0.7683,0.7683,0.76805,0.7681,496700000.0
2008-03-14 15:52:00,0.7681,0.7681,0.76785,0.7679,832599998.0
2008-03-14 15:53:00,0.7679,0.7682,0.7679,0.768,873499998.0
2008-03-14 15:54:00,0.768,0.7685,0.768,0.76835,626100002.0
2008-03-14 15:55:00,0.7683,0.7683,0.76795,0.76795,811900001.0
2008-03-14 15:56:00,0.768,0.7682,0.7678,0.7682,448200001.0
2008-03-14 15:57:00,0.7682,0.7683,0.76805,0.7681,412000000.0
2008-03-14 15:58:00,0.7681,0.7683,0.768,0.768,464100000.0
2008-03-14 15:59:00,0.768,0.76815,0.76785,0.768,783000001.0
2008-03-14 16:00:00,0.768,0.7682,0.7677,0.7681,946800001.0
2008-03-14 16:01:00,0.7681,0.76905,0.76795,0.76885,1126599999.0
2008-03-14 16:02:00,0.76885,0.76925,0.7688,0.76915,596800005.0
2008-03-14 16:03:00,0.76915,0.7695,0.769,0.7691,495900000.0
2008-03-14 16:04:00,0.7691,0.7694,0.7691,0.76935,1174200003.0
2008-03-14 16:05:00,0.76935,0.76955,0.76915,0.76925,870499994.0
2008-03-14 16:06:00,0.7692,0.7692,0.7681,0.76815,1092700000.0
2008-03-14 16:07:00,0.76815,0.76845,0.7681,0.76835,761300001.0
2008-03-14 16:08:00,0.76835,0.76835,0.768,0.76815,844500004.0
2008-03-14 16:09:00,0.76815,0.76845,0.768,0.7683,842500001.0
2008-03-14 16:10:00,0.7683,0.76845,0.76775,0.76775,793700000.0
2008-03-14 16:11:00,0.76775,0.76805,0.7677,0.76785,870800002.0
2008-03-14 16:12:00,0.76785,0.7684,0.7678,0.7684,671000001.0
2008-03-14 16:13:00,0.7684,0.7687,0.7684,0.7686,253200000.0
2008-03-14 16:14:00,0.7686,0.76865,0.76835,0.76855,572399999.0
2008-03-14 16:15:00,0.76855,0.7687,0.76845,0.7687,255000000.0
2008-03-14 16:16:00,0.7687,0.7688,0.76855,0.76855,641900001.0
2008-03-14 16:17:00,0.76855,0.76885,0.76855,0.76875,180700000.0
2008-03-14 16:18:00,0.76875,0.76875,0.76855,0.7686,674200001.0
2008-03-14 16:19:00,0.7686,0.7688,0.76855,0.7687,1219400000.0
2008-03-14 16:20:00,0.7687,0.7687,0.7685,0.7685,1216799995.0
2008-03-14 16:21:00,0.7685,0.7685,0.7682,0.7684,1382200002.0
2008-03-14 16:22:00,0.7684,0.7684,0.76815,0.76815,1344799996.0
2008-03-14 16:23:00,0.76815,0.76815,0.768,0.7681,1629300003.0
2008-03-14 16:24:00,0.7681,0.7682,0.7679,0.7681,1009500007.0
2008-03-14 16:25:00,0.7681,0.76825,0.76805,0.7681,1149399997.0
2008-03-14 16:26:00,0.7681,0.7682,0.768,0.7681,1574600001.0
2008-03-14 16:27:00,0.7681,0.7681,0.76785,0.76785,785400000.0
2008-03-14 16:28:00,0.76785,0.7679,0.7677,0.7678,666500000.0
2008-03-14 16:29:00,0.7678,0.7678,0.7674,0.7674,1457900000.0
2008-03-14 16:30:00,0.7674,0.7675,0.7673,0.7675,1115500002.0
2008-03-14 16:31:00,0.7675,0.7675,0.7674,0.7675,596800002.0
2008-03-14 16:32:00,0.7688,0.7688,0.7687,0.7687,1882199995.0
2008-03-14 16:33:00,0.76755,0.7679,0.76755,0.7679,1882199995.0
2008-03-14 16:34:00,0.7679,0.7679,0.76775,0.7679,1661200014.0
2008-03-14 16:35:00,0.7679,0.7679,0.7676,0.7678,1869799989.0
2008-03-14 16:36:00,0.7678,0.768,0.7678,0.768,861700001.0
2008-03-14 16:37:00,0.768,0.7681,0.768,0.7681,1178900001.0
2008-03-14 16:38:00,0.7681,0.76815,0.768,0.76815,1008100001.0
2008-03-14 16:39:00,0.7681,0.7681,0.7679,0.7679,751100002.0
2008-03-14 16:40:00,0.7679,0.7681,0.7678,0.7681,1350400001.0
2008-03-14 16:41:00,0.7685,0.7686,0.7683,0.7684,1561800004.0
2008-03-14 16:42:00,0.768,0.7681,0.7677,0.76795,1561800004.0
2008-03-14 16:43:00,0.76795,0.76795,0.7675,0.76755,1900600011.0
2008-03-14 16:44:00,0.7675,0.76805,0.7675,0.768,1767600010.0
2008-03-14 16:45:00,0.768,0.7681,0.7679,0.7681,1981999993.0
2008-03-14 16:46:00,0.7681,0.7681,0.76795,0.76805,1903799998.0
2008-03-14 16:47:00,0.76805,0.7681,0.76795,0.76795,750799993.0
2008-03-14 16:48:00,0.76795,0.768,0.76785,0.7679,2130699970.0
2008-03-14 16:49:00,0.7687,0.7688,0.7687,0.7688,945700000.0
2008-03-14 16:50:00,0.7687,0.7688,0.7687,0.7688,945700000.0
2008-03-14 16:51:00,0.7677,0.7677,0.7677,0.7677,945700000.0
2008-03-14 16:52:00,0.7689,0.7689,0.7688,0.7688,1392300009.0
2008-03-14 16:53:00,0.7677,0.7677,0.76755,0.7676,1392300009.0
2008-03-14 16:54:00,0.7676,0.7688,0.7675,0.7679,1894600010.0
2008-03-14 16:55:00,0.7679,0.7681,0.76775,0.76805,1653999998.0
2008-03-14 16:56:00,0.76805,0.7681,0.76785,0.76795,1411399989.0
2008-03-14 16:57:00,0.76795,0.7681,0.7679,0.76795,1278499999.0
2008-03-14 16:58:00,0.7686,0.7688,0.7686,0.7688,1911400001.0
2008-03-14 16:59:00,0.76765,0.7678,0.7675,0.76775,1911400001.0
2008-03-14 17:00:00,0.76775,0.76785,0.7677,0.76775,1799900002.0
2008-03-14 17:01:00,0.76775,0.7678,0.7675,0.7675,1989099996.0
2008-03-14 17:02:00,0.7692,0.7695,0.7692,0.7695,2123399998.0
2008-03-14 17:03:00,0.7696,0.7696,0.7694,0.7695,2123399998.0
2008-03-14 17:04:00,0.7694,0.7695,0.7694,0.7695,2123399998.0
2008-03-14 17:05:00,0.7694,0.7695,0.7693,0.7693,2123399998.0
2008-03-14 17:06:00,0.7694,0.7695,0.7694,0.7695,2123399998.0
2008-03-14 17:07:00,0.7694,0.7695,0.7693,0.7693,2123399998.0
2008-03-14 17:08:00,0.7694,0.7694,0.7693,0.7693,2123399998.0
2008-03-14 17:09:00,0.76745,0.7677,0.76745,0.7677,2123399998.0
2008-03-14 17:10:00,0.7693,0.7694,0.7693,0.7693,1477099997.0
2008-03-14 17:11:00,0.76785,0.7679,0.76765,0.7677,1477099997.0
2008-03-14 17:12:00,0.7677,0.7678,0.7677,0.76775,710900006.0
2008-03-14 17:13:00,0.76775,0.768,0.76775,0.7679,1898599995.0
2008-03-14 17:14:00,0.7679,0.768,0.7679,0.768,1875999998.0
2008-03-14 17:15:00,0.768,0.7683,0.768,0.7683,1413299995.0
2008-03-14 17:16:00,0.7683,0.7683,0.7681,0.7682,1242199998.0
2008-03-14 17:17:00,0.7692,0.7692,0.7691,0.7691,2104899989.0
2008-03-14 17:18:00,0.769,0.7691,0.769,0.769,2104899989.0
2008-03-14 17:19:00,0.7685,0.7685,0.76835,0.76835,2104899989.0
2008-03-14 17:20:00,0.76835,0.7687,0.76835,0.7687,1608299998.0
2008-03-14 17:21:00,0.7692,0.7692,0.7691,0.7691,1676999996.0
2008-03-14 17:22:00,0.7684,0.7684,0.76835,0.7684,1676999996.0
2008-03-14 17:23:00,0.7684,0.7687,0.76835,0.7686,1451799996.0
2008-03-14 17:24:00,0.7686,0.76885,0.7686,0.7688,1790499990.0
2008-03-14 17:25:00,0.7692,0.7692,0.7692,0.7692,1143999997.0
2008-03-14 17:26:00,0.7689,0.7691,0.76885,0.7691,1143999997.0
2008-03-14 17:27:00,0.7691,0.76925,0.7691,0.7691,1365800008.0
2008-03-14 17:28:00,0.7694,0.7697,0.7694,0.7696,699000003.0
2008-03-14 17:29:00,0.7697,0.7703,0.7697,0.7701,699000003.0
2008-03-14 17:30:00,0.7687,0.7688,0.7687,0.7688,699000003.0
2008-03-14 17:31:00,0.7688,0.7688,0.7687,0.7688,860799984.0
2008-03-14 17:32:00,0.7688,0.7688,0.76865,0.76865,1961499994.0
2008-03-14 17:33:00,0.7697,0.7697,0.7696,0.7696,1595300015.0
2008-03-14 17:34:00,0.7685,0.7685,0.7684,0.7685,1595300015.0
2008-03-14 17:35:00,0.7685,0.7685,0.7684,0.76845,1016399999.0
2008-03-14 17:36:00,0.7696,0.7698,0.7696,0.7698,349700002.0
2008-03-14 17:37:00,0.76865,0.7689,0.7686,0.7688,349700002.0
2008-03-14 17:38:00,0.7688,0.7689,0.7688,0.7688,1121000010.0
2008-03-14 17:39:00,0.7688,0.7689,0.7687,0.7689,709200003.0
2008-03-14 17:40:00,0.7689,0.7689,0.76855,0.7686,1768700007.0
2008-03-14 17:41:00,0.7686,0.7686,0.7683,0.76835,1491400004.0
2008-03-14 17:42:00,0.7683,0.7684,0.76825,0.7684,1019399995.0
2008-03-14 17:43:00,0.7684,0.7685,0.7684,0.7685,2057400001.0
2008-03-14 17:44:00,0.7696,0.7697,0.7696,0.7697,1180100003.0
2008-03-14 17:45:00,0.7685,0.7687,0.76845,0.7687,1180100003.0
2008-03-14 17:46:00,0.7687,0.7688,0.76865,0.7688,462400000.0
2008-03-14 17:47:00,0.7688,0.7689,0.76865,0.76875,1410499994.0
2008-03-14 17:48:00,0.76875,0.7688,0.7687,0.7688,576700001.0
2008-03-14 17:49:00,0.7688,0.7688,0.7687,0.76875,1134800000.0
2008-03-14 17:50:00,0.76875,0.7689,0.76875,0.7688,633700000.0
2008-03-14 17:51:00,0.7688,0.7689,0.7688,0.7688,1204900001.0
2008-03-14 17:52:00,0.7697,0.7697,0.7695,0.7695,902400000.0
2008-03-14 17:53:00,0.7694,0.7695,0.7694,0.7695,902400000.0
2008-03-14 17:54:00,0.7689,0.769,0.7688,0.76885,902400000.0
2008-03-14 17:55:00,0.76885,0.7689,0.7688,0.76885,1384700000.0
2008-03-14 17:56:00,0.76885,0.7689,0.7688,0.7689,472199999.0
2008-03-14 17:57:00,0.7689,0.769,0.76855,0.7686,732399998.0
2008-03-14 17:58:00,0.76865,0.76885,0.7685,0.7688,895600001.0
2008-03-14 17:59:00,0.7688,0.769,0.7688,0.7689,958099999.0
2008-03-14 18:00:00,0.7689,0.7691,0.7689,0.769,934200000.0
2008-03-14 18:01:00,0.769,0.7693,0.769,0.7693,830700000.0
2008-03-14 18:02:00,0.7693,0.76955,0.7693,0.76955,1257599994.0
2008-03-14 18:03:00,0.76955,0.7696,0.76945,0.7695,2007199994.0
2008-03-14 18:04:00,0.7695,0.76955,0.7694,0.7695,1546700002.0
2008-03-14 18:05:00,0.7695,0.76955,0.7694,0.7694,1103200000.0
2008-03-14 18:06:00,0.77,0.7701,0.77,0.7701,1624900023.0
2008-03-14 18:07:00,0.7702,0.7703,0.7701,0.7702,1624900023.0
2008-03-14 18:08:00,0.7694,0.7694,0.7694,0.7694,1624900023.0
2008-03-14 18:09:00,0.7694,0.76945,0.7694,0.76945,909200002.0
2008-03-14 18:10:00,0.76945,0.76945,0.7693,0.7693,697199999.0
2008-03-14 18:11:00,0.7693,0.7694,0.7693,0.7693,569000000.0
2008-03-14 18:12:00,0.7693,0.7693,0.7692,0.76925,402900000.0
2008-03-14 18:13:00,0.76925,0.7693,0.7692,0.76925,503200004.0
2008-03-14 18:14:00,0.76925,0.76925,0.7692,0.7692,1768900032.0
2008-03-14 18:15:00,0.7705,0.7705,0.7703,0.7703,391300000.0
2008-03-14 18:16:00,0.7692,0.7693,0.7692,0.7692,391300000.0
2008-03-14 18:17:00,0.7692,0.7692,0.7691,0.76915,576900000.0
2008-03-14 18:18:00,0.7703,0.7704,0.7703,0.7704,1446799986.0
2008-03-14 18:19:00,0.769,0.76915,0.769,0.7691,1446799986.0
2008-03-14 18:20:00,0.7691,0.76925,0.76905,0.7692,1881700004.0
2008-03-14 18:21:00,0.7692,0.7692,0.7691,0.7691,1053099996.0
2008-03-14 18:22:00,0.7691,0.7692,0.7691,0.7692,1215099999.0
2008-03-14 18:23:00,0.7692,0.76925,0.7691,0.7691,1782400006.0
2008-03-14 18:24:00,0.7691,0.7692,0.7691,0.7692,1717400001.0
2008-03-14 18:25:00,0.7692,0.7693,0.7692,0.7693,814999999.0
2008-03-14 18:26:00,0.7693,0.76955,0.7693,0.76955,625699999.0
2008-03-14 18:27:00,0.76955,0.7696,0.7695,0.76955,1209500017.0
2008-03-14 18:28:00,0.76955,0.76975,0.76955,0.7697,321700000.0
2008-03-14 18:29:00,0.7697,0.7704,0.7697,0.7702,645600002.0
2008-03-14 18:30:00,0.7702,0.7702,0.77,0.77,1983399999.0
2008-03-14 18:31:00,0.77,0.77,0.7699,0.76995,847700000.0
2008-03-14 18:32:00,0.76995,0.77,0.7698,0.7698,1473000000.0
2008-03-14 18:33:00,0.7698,0.7698,0.7697,0.76975,1752400000.0
2008-03-14 18:34:00,0.76975,0.7698,0.7697,0.76975,689600005.0
2008-03-14 18:35:00,0.76975,0.7698,0.7697,0.7698,262600000.0
2008-03-14 18:36:00,0.7698,0.7698,0.7696,0.76975,701900000.0
2008-03-14 18:37:00,0.76975,0.7699,0.7697,0.7699,1677900040.0
2008-03-14 18:38:00,0.7699,0.7699,0.7698,0.7699,398100000.0
2008-03-14 18:39:00,0.7699,0.7699,0.7698,0.7698,969100000.0
2008-03-14 18:40:00,0.7698,0.76985,0.7698,0.7698,1250800000.0
2008-03-14 18:41:00,0.7698,0.7698,0.7696,0.7696,791400001.0
2008-03-14 18:42:00,0.7696,0.77,0.7696,0.76975,1428300001.0
2008-03-14 18:43:00,0.76975,0.76985,0.7697,0.7698,1028899997.0
2008-03-14 18:44:00,0.7698,0.7698,0.7696,0.7698,1305300005.0
2008-03-14 18:45:00,0.76985,0.76995,0.7697,0.76995,682299999.0
2008-03-14 18:46:00,0.7699,0.77,0.7699,0.77,1204799993.0
2008-03-14 18:47:00,0.76995,0.77,0.7699,0.77,1216899999.0
2008-03-14 18:48:00,0.77,0.77,0.7699,0.77,591199992.0
2008-03-14 18:49:00,0.77,0.7701,0.7699,0.77,1039700000.0
2008-03-14 18:50:00,0.77,0.77,0.7698,0.7698,858900000.0
2008-03-14 18:51:00,0.7698,0.7698,0.7698,0.7698,790700000.0
2008-03-14 18:52:00,0.7698,0.7698,0.7696,0.7696,754700000.0
2008-03-14 18:53:00,0.7696,0.7696,0.7695,0.7696,987200001.0
2008-03-14 18:54:00,0.7696,0.7697,0.7696,0.76965,1512100000.0
2008-03-14 18:55:00,0.7697,0.7698,0.76965,0.7697,1180199997.0
2008-03-14 18:56:00,0.7697,0.7698,0.7697,0.76975,558700000.0
2008-03-14 18:57:00,0.76975,0.7698,0.7697,0.7697,576500000.0
2008-03-14 18:58:00,0.7697,0.7697,0.7696,0.76965,603400000.0
2008-03-14 18:59:00,0.76965,0.7698,0.76965,0.7698,238400000.0
2008-03-14 19:00:00,0.7698,0.7698,0.7696,0.7696,509300000.0
2008-03-14 19:01:00,0.7696,0.7697,0.76955,0.76965,198100000.0
2008-03-14 19:02:00,0.76965,0.76965,0.76955,0.76965,782200000.0
2008-03-14 19:03:00,0.76965,0.7699,0.7695,0.76985,572700000.0
2008-03-14 19:04:00,0.76985,0.76995,0.76985,0.76985,444100000.0
2008-03-14 19:05:00,0.76985,0.7701,0.76985,0.7701,297500000.0
2008-03-14 19:06:00,0.7701,0.7702,0.7701,0.7702,822900000.0
2008-03-14 19:07:00,0.7702,0.77035,0.77015,0.77025,743900000.0
2008-03-14 19:08:00,0.77025,0.77025,0.7702,0.7702,764700000.0
2008-03-14 19:09:00,0.7702,0.77025,0.77,0.77005,765899995.0
2008-03-14 19:10:00,0.77005,0.7701,0.77,0.7701,234400000.0
2008-03-14 19:11:00,0.7701,0.7703,0.77,0.7702,566300000.0
2008-03-14 19:12:00,0.7702,0.7704,0.7702,0.7703,310500000.0
2008-03-14 19:13:00,0.7703,0.7707,0.7703,0.7705,1918999994.0
2008-03-14 19:14:00,0.77055,0.7707,0.77045,0.7705,1528299999.0
2008-03-14 19:15:00,0.7705,0.7706,0.7703,0.77045,1143999992.0
2008-03-14 19:16:00,0.77045,0.77045,0.7703,0.7704,1629800014.0
2008-03-14 19:17:00,0.7704,0.7704,0.77035,0.7704,1152900000.0
2008-03-14 19:18:00,0.7704,0.7705,0.7703,0.7705,700200000.0
2008-03-14 19:19:00,0.7727,0.7728,0.7726,0.7726,1433450002.0
2008-03-14 19:20:00,0.7705,0.771,0.7705,0.7709,1433450002.0
2008-03-14 19:21:00,0.7709,0.7714,0.7709,0.7714,1318399990.0
2008-03-14 19:22:00,0.77145,0.7716,0.7712,0.7713,1821500000.0
2008-03-14 19:23:00,0.7713,0.7714,0.7713,0.7713,1888699998.0
2008-03-14 19:24:00,0.7713,0.7713,0.7711,0.7711,2088500003.0
2008-03-14 19:25:00,0.7711,0.77125,0.7711,0.77125,1538899998.0
2008-03-14 19:26:00,0.77125,0.7715,0.77125,0.7713,921700000.0
2008-03-14 19:27:00,0.7713,0.7716,0.7713,0.77155,1075900000.0
2008-03-14 19:28:00,0.77155,0.77155,0.77135,0.7714,1668600000.0
2008-03-14 19:29:00,0.7714,0.7718,0.7714,0.77175,378400000.0
2008-03-14 19:30:00,0.77175,0.7721,0.77175,0.7721,1031500000.0
2008-03-14 19:31:00,0.7721,0.7725,0.7721,0.77235,1401900001.0
2008-03-14 19:32:00,0.7733,0.7733,0.7733,0.7733,815500000.0
2008-03-14 19:33:00,0.7724,0.77245,0.77225,0.7724,815500000.0
2008-03-14 19:34:00,0.7724,0.7726,0.7724,0.7725,482200000.0
2008-03-14 19:35:00,0.7725,0.7726,0.7725,0.7726,790000000.0
2008-03-14 19:36:00,0.7726,0.7728,0.7726,0.77275,785700000.0
2008-03-14 19:37:00,0.77275,0.77275,0.7726,0.77265,673000000.0
2008-03-14 19:38:00,0.77265,0.7728,0.7726,0.7728,736500000.0
2008-03-14 19:39:00,0.7728,0.7728,0.7727,0.7728,469100000.0
2008-03-14 19:40:00,0.7728,0.7728,0.7727,0.77275,866800000.0
2008-03-14 19:41:00,0.77275,0.77285,0.77255,0.77265,839500004.0
2008-03-14 19:42:00,0.77265,0.7727,0.7726,0.7726,510500000.0
2008-03-14 19:43:00,0.7726,0.7726,0.7725,0.7725,1008899991.0
2008-03-14 19:44:00,0.7725,0.77255,0.7724,0.7724,1867800018.0
2008-03-14 19:45:00,0.7724,0.77255,0.77235,0.7725,862200001.0
2008-03-14 19:46:00,0.7725,0.7725,0.7724,0.7724,1189699997.0
2008-03-14 19:47:00,0.7724,0.7724,0.7721,0.7723,1363699998.0
2008-03-14 19:48:00,0.7749,0.7751,0.7749,0.7751,1416200000.0
2008-03-14 19:49:00,0.7721,0.7722,0.77205,0.7721,1416200000.0
2008-03-14 19:50:00,0.7721,0.7721,0.7721,0.7721,1744600001.0
2008-03-14 19:51:00,0.7721,0.77225,0.7721,0.7721,1364599996.0
2008-03-14 19:52:00,0.7721,0.7721,0.772,0.77205,680800004.0
2008-03-14 19:53:00,0.77205,0.7721,0.77195,0.772,1206200000.0
2008-03-14 19:54:00,0.772,0.772,0.77195,0.772,1700400026.0
2008-03-14 19:55:00,0.7747,0.7747,0.7746,0.7746,956300003.0
2008-03-14 19:56:00,0.772,0.7721,0.772,0.772,956300003.0
2008-03-14 19:57:00,0.772,0.772,0.772,0.772,1620300000.0
2008-03-14 19:58:00,0.772,0.772,0.77195,0.772,1359600000.0
2008-03-14 19:59:00,0.772,0.7721,0.772,0.77205,1226600000.0
2008-03-14 20:00:00,0.772,0.772,0.7718,0.7718,1297900000.0
2008-03-14 20:01:00,0.7718,0.7723,0.7718,0.7723,523700000.0
2008-03-14 20:02:00,0.7723,0.7726,0.7723,0.77235,627600000.0
2008-03-14 20:03:00,0.77235,0.7725,0.77235,0.7725,450800000.0
2008-03-14 20:04:00,0.7725,0.77255,0.7724,0.77255,630800000.0
2008-03-14 20:05:00,0.77255,0.7726,0.77245,0.77255,408900000.0
2008-03-14 20:06:00,0.77255,0.7726,0.7725,0.77255,467300000.0
2008-03-14 20:07:00,0.77255,0.77255,0.7725,0.77255,473200000.0
2008-03-14 20:08:00,0.77255,0.77255,0.7725,0.7725,758300000.0
2008-03-14 20:09:00,0.7725,0.77255,0.7725,0.77255,1527300000.0
2008-03-14 20:10:00,0.77255,0.77265,0.77255,0.7726,926700000.0
2008-03-14 20:11:00,0.7726,0.77285,0.7726,0.7728,1166099993.0
2008-03-14 20:12:00,0.7728,0.7729,0.77275,0.77275,373200000.0
2008-03-14 20:13:00,0.77275,0.77285,0.77265,0.77265,612400000.0
2008-03-14 20:14:00,0.77265,0.7727,0.77255,0.77265,308200000.0
2008-03-14 20:15:00,0.77265,0.7728,0.7726,0.77265,680500000.0
2008-03-14 20:16:00,0.77265,0.7728,0.7726,0.7727,497600000.0
2008-03-14 20:17:00,0.7727,0.7728,0.7726,0.7728,363900000.0
2008-03-14 20:18:00,0.7728,0.77285,0.7727,0.7728,338200000.0
2008-03-14 20:19:00,0.7728,0.7728,0.7727,0.7727,582000000.0
2008-03-14 20:20:00,0.7727,0.77275,0.7726,0.7727,323700000.0
2008-03-14 20:21:00,0.7727,0.77315,0.7727,0.77315,850400000.0
2008-03-14 20:22:00,0.77315,0.77335,0.77315,0.7732,676900000.0
2008-03-14 20:23:00,0.7732,0.7733,0.77275,0.7729,881000002.0
2008-03-14 20:24:00,0.7729,0.7732,0.77285,0.773,728782030.0
2008-03-14 20:25:00,0.773,0.77345,0.773,0.7734,1128300001.0
2008-03-14 20:26:00,0.7734,0.7734,0.7732,0.7733,837400000.0
2008-03-14 20:27:00,0.7733,0.7733,0.7732,0.7732,1123600002.0
2008-03-14 20:28:00,0.7733,0.7733,0.773,0.77305,1543299999.0
2008-03-14 20:29:00,0.7731,0.7733,0.773,0.7732,1293500000.0
2008-03-14 20:30:00,0.7732,0.77335,0.7731,0.7733,1863600005.0
2008-03-14 20:31:00,0.7733,0.77335,0.7732,0.7733,1422200006.0
2008-03-14 20:32:00,0.7746,0.7747,0.7745,0.7746,785900000.0
2008-03-14 20:33:00,0.7733,0.7735,0.7733,0.77345,785900000.0
2008-03-14 20:34:00,0.77345,0.77355,0.7734,0.77345,536800000.0
2008-03-14 20:35:00,0.77345,0.7737,0.7734,0.7737,298100000.0
2008-03-14 20:36:00,0.7737,0.7741,0.7737,0.77405,529700002.0
2008-03-14 20:37:00,0.77405,0.77475,0.7739,0.7743,587300000.0
2008-03-14 20:38:00,0.7743,0.7746,0.7742,0.77445,1454600000.0
2008-03-14 20:39:00,0.7749,0.7749,0.7748,0.7748,808700009.0
2008-03-14 20:40:00,0.7745,0.7746,0.7744,0.7744,808700009.0
2008-03-14 20:41:00,0.7744,0.7747,0.7743,0.7746,1567400034.0
2008-03-14 20:42:00,0.7746,0.7751,0.7746,0.77485,1081099991.0
2008-03-14 20:43:00,0.77485,0.775,0.7748,0.775,360699997.0
2008-03-14 20:44:00,0.775,0.775,0.7745,0.7747,451199993.0
2008-03-14 20:45:00,0.7747,0.7748,0.7745,0.7746,653499994.0
2008-03-14 20:46:00,0.7746,0.77465,0.7745,0.7746,836400000.0
2008-03-14 20:47:00,0.7746,0.775,0.7746,0.7749,570500004.0
2008-03-14 20:48:00,0.77495,0.77515,0.7749,0.7751,218700001.0
2008-03-14 20:49:00,0.7751,0.77515,0.775,0.775,579200000.0
2008-03-14 20:50:00,0.775,0.7751,0.7749,0.775,457500000.0
2008-03-14 20:51:00,0.775,0.7752,0.7749,0.775,530900001.0
2008-03-14 20:52:00,0.77495,0.775,0.77455,0.7746,812699997.0
2008-03-14 20:53:00,0.7746,0.77475,0.77445,0.7746,997400004.0
2008-03-14 20:54:00,0.7746,0.7747,0.7746,0.7747,929900004.0
2008-03-14 20:55:00,0.7747,0.7748,0.77465,0.7747,834399994.0
2008-03-14 20:56:00,0.7747,0.7748,0.7747,0.77475,242800000.0
2008-03-14 20:57:00,0.77475,0.7748,0.77475,0.7748,514300000.0
2008-03-14 20:58:00,0.7748,0.7749,0.7748,0.7749,459000000.0
2008-03-14 20:59:00,0.7749,0.7749,0.7747,0.7748,692200006.0
2008-03-14 21:00:00,0.7748,0.7749,0.77475,0.7748,1022299999.0
2008-03-14 21:01:00,0.7748,0.7749,0.7747,0.7749,941699998.0
2008-03-14 21:02:00,0.7749,0.7749,0.7748,0.7748,1331100000.0
2008-03-14 21:03:00,0.7748,0.7748,0.7747,0.7748,1640600000.0
2008-03-14 21:04:00,0.7748,0.775,0.7748,0.7749,1368100000.0
2008-03-14 21:05:00,0.7749,0.775,0.7748,0.775,1908200001.0
2008-03-14 21:06:00,0.775,0.7751,0.7748,0.7751,761800002.0
2008-03-14 21:07:00,0.7751,0.7751,0.7748,0.7749,1224800000.0
2008-03-14 21:08:00,0.7749,0.7749,0.7746,0.7746,1780400000.0
2008-03-14 21:09:00,0.7746,0.7747,0.7746,0.7746,1354000000.0
2008-03-14 21:10:00,0.7752,0.7753,0.7752,0.7753,1024399999.0
2008-03-14 21:11:00,0.7745,0.7746,0.7745,0.7746,1024399999.0
2008-03-14 21:12:00,0.7746,0.7746,0.7745,0.7745,1310700006.0
2008-03-14 21:13:00,0.7745,0.7746,0.7745,0.7745,626200000.0
2008-03-14 21:14:00,0.7745,0.7746,0.77445,0.77445,242700000.0
2008-03-14 21:15:00,0.77445,0.77445,0.77435,0.7744,143800000.0
2008-03-14 21:16:00,0.7744,0.7744,0.77435,0.7744,475200000.0
2008-03-14 21:17:00,0.7744,0.7744,0.7743,0.7744,920800000.0
2008-03-14 21:18:00,0.7744,0.7744,0.7743,0.7743,721100000.0
2008-03-14 21:19:00,0.7743,0.7743,0.7742,0.7743,1001100000.0
2008-03-14 21:20:00,0.7743,0.77465,0.7743,0.77465,1160400000.0
2008-03-14 21:21:00,0.77465,0.7747,0.7746,0.77465,1101800007.0
2008-03-14 21:22:00,0.77465,0.7749,0.7746,0.7747,2063200000.0
2008-03-14 21:23:00,0.7747,0.7748,0.7747,0.7748,1995800027.0
2008-03-14 21:24:00,0.7748,0.7748,0.7747,0.7747,1698000000.0
2008-03-14 21:25:00,0.7747,0.7747,0.7746,0.7746,813000000.0
2008-03-14 21:26:00,0.7746,0.7748,0.7746,0.7748,1637400001.0
2008-03-14 21:27:00,0.7748,0.7748,0.7748,0.7748,1490800000.0
2008-03-14 21:28:00,0.7748,0.7748,0.77455,0.7746,1413900000.0
2008-03-14 21:29:00,0.7746,0.7746,0.77455,0.7746,808400000.0
2008-03-14 21:30:00,0.7746,0.7746,0.7745,0.7745,633300000.0
2008-03-14 21:31:00,0.7745,0.7746,0.7745,0.7746,1624900000.0
2008-03-14 21:32:00,0.7746,0.7746,0.7746,0.7746,1866800000.0
2008-03-14 21:33:00,0.7746,0.7751,0.7746,0.7751,1808800006.0
2008-03-14 21:34:00,0.7751,0.7755,0.7751,0.7753,1297700005.0
2008-03-14 21:35:00,0.7753,0.77555,0.7753,0.7755,2081300009.0
2008-03-14 21:36:00,0.7755,0.7755,0.7753,0.7753,1938600000.0
2008-03-14 21:37:00,0.7753,0.7753,0.77485,0.77495,1386000000.0
2008-03-14 21:38:00,0.77495,0.775,0.77485,0.77485,1311400000.0
2008-03-14 21:39:00,0.77485,0.7749,0.77485,0.7749,947700000.0
2008-03-14 21:40:00,0.775,0.775,0.7749,0.7749,1291800000.0
2008-03-14 21:41:00,0.7749,0.775,0.7749,0.775,1829200000.0
2008-03-14 21:42:00,0.775,0.7753,0.775,0.7753,1885899989.0
2008-03-14 21:43:00,0.7753,0.7753,0.77525,0.7753,1629000000.0
2008-03-14 21:44:00,0.7753,0.7754,0.77505,0.7751,2031900007.0
2008-03-14 21:45:00,0.7749,0.7751,0.7749,0.7751,1450400003.0
2008-03-14 21:46:00,0.775,0.775,0.7749,0.7749,1450400003.0
2008-03-14 21:47:00,0.775,0.7752,0.775,0.7752,1450400003.0
2008-03-14 21:48:00,0.7749,0.7751,0.7749,0.775,2018600004.0
2008-03-14 21:49:00,0.775,0.7751,0.775,0.775,2018600004.0
2008-03-14 21:50:00,0.775,0.7751,0.775,0.775,1707400027.0
2008-03-14 21:51:00,0.775,0.775,0.77485,0.77495,1536299999.0
2008-03-14 21:52:00,0.775,0.775,0.7749,0.775,1323200000.0
2008-03-14 21:53:00,0.775,0.77505,0.7749,0.775,1323200000.0
2008-03-14 21:54:00,0.775,0.775,0.77495,0.77495,1011800000.0
2008-03-14 21:55:00,0.77495,0.775,0.77495,0.775,1081800000.0
2008-03-14 21:56:00,0.775,0.775,0.77495,0.775,985500000.0
2008-03-14 21:57:00,0.775,0.7751,0.775,0.7751,660900000.0
2008-03-14 21:58:00,0.7752,0.7755,0.7751,0.7755,660900000.0
2008-03-14 21:59:00,0.7754,0.7757,0.7754,0.7757,660900000.0
2008-03-14 22:00:00,0.775,0.775,0.77485,0.7749,660900000.0
2008-03-14 22:01:00,0.7749,0.775,0.77485,0.775,772700000.0
2008-03-14 22:02:00,0.775,0.77535,0.775,0.77505,1443500000.0
2008-03-14 22:03:00,0.77505,0.77505,0.775,0.775,1691200000.0
2008-03-14 22:04:00,0.775,0.7751,0.775,0.7751,1840400000.0
2008-03-14 22:05:00,0.7751,0.7751,0.7751,0.7751,1839600000.0
2008-03-14 22:06:00,0.7751,0.7752,0.7751,0.7752,1418800000.0
2008-03-14 22:07:00,0.7752,0.7752,0.7751,0.7752,1664200000.0
2008-03-14 22:08:00,0.7752,0.7753,0.7752,0.7753,1735000000.0
2008-03-14 22:09:00,0.7753,0.7753,0.7753,0.7753,2137100000.0
2008-03-14 22:10:00,0.7753,0.7754,0.7753,0.7754,1904900000.0
2008-03-14 22:12:00,0.7751,0.7752,0.7751,0.7751,1835500002.0
2008-03-14 22:14:00,0.7752,0.7753,0.7752,0.7753,1933500000.0
2008-03-14 22:15:00,0.7753,0.7753,0.77515,0.77515,1982500000.0
2008-03-14 22:16:00,0.77515,0.7753,0.77515,0.7752,951000000.0
2008-03-14 22:17:00,0.7752,0.7753,0.77515,0.7753,1431500000.0
2008-03-14 22:18:00,0.7754,0.7754,0.7751,0.77535,1678800000.0
2008-03-14 22:19:00,0.7753,0.7754,0.7751,0.7751,1540399987.0
2008-03-14 22:21:00,0.7752,0.7752,0.7752,0.7752,1420800000.0
2008-03-14 22:22:00,0.7752,0.7752,0.7752,0.7752,1475600000.0
2008-03-14 22:23:00,0.7752,0.7752,0.7751,0.7751,2098800021.0
2008-03-14 22:25:00,0.7752,0.7752,0.7751,0.7752,1727500000.0
2008-03-14 22:26:00,0.7752,0.7752,0.7751,0.7752,1735500000.0
2008-03-14 22:27:00,0.7752,0.7752,0.7752,0.7752,1339800000.0
2008-03-14 22:28:00,0.7752,0.7752,0.7752,0.7752,1176000000.0
2008-03-14 22:29:00,0.7752,0.7752,0.7752,0.7752,1711200000.0
2008-03-14 22:30:00,0.7752,0.7752,0.7752,0.7752,1507800000.0
2008-03-14 22:31:00,0.7752,0.7752,0.7751,0.7752,1578200000.0
2008-03-14 22:32:00,0.7752,0.7752,0.7751,0.7751,1160600001.0
2008-03-14 22:33:00,0.7751,0.7751,0.77505,0.77505,1148400000.0
2008-03-14 22:34:00,0.77505,0.7751,0.77505,0.7751,998400000.0
2008-03-14 22:35:00,0.7751,0.7751,0.77505,0.7751,936800000.0
2008-03-14 22:36:00,0.7751,0.7751,0.7751,0.7751,943600000.0
2008-03-14 22:37:00,0.7751,0.7751,0.775,0.775,716000000.0
2008-03-14 22:38:00,0.775,0.775,0.7749,0.7749,1546400000.0
2008-03-14 22:39:00,0.7749,0.7751,0.7749,0.77495,991400000.0
2008-03-14 22:40:00,0.77495,0.775,0.7749,0.7749,1006100000.0
2008-03-14 22:41:00,0.7749,0.77495,0.7749,0.7749,1781800000.0
2008-03-14 22:42:00,0.7749,0.775,0.7749,0.775,1988099993.0
2008-03-14 22:43:00,0.775,0.7752,0.7749,0.7749,1852100014.0
2008-03-14 22:44:00,0.7749,0.775,0.7748,0.7749,1270599999.0
2008-03-14 22:45:00,0.7749,0.7749,0.7749,0.7749,1263000000.0
2008-03-14 22:46:00,0.7749,0.7749,0.7748,0.7749,1108400000.0
2008-03-14 22:47:00,0.7749,0.7749,0.7749,0.7749,2134000001.0
2008-03-14 22:48:00,0.7749,0.775,0.77485,0.7749,1062000004.0
2008-03-14 22:49:00,0.7749,0.7749,0.7749,0.7749,880400000.0
2008-03-14 22:50:00,0.7749,0.7749,0.7749,0.7749,938400000.0
2008-03-14 22:51:00,0.7749,0.7749,0.7748,0.7748,1224400000.0
2008-03-14 22:52:00,0.7748,0.775,0.7748,0.77485,1416400000.0
2008-03-14 22:53:00,0.77485,0.7749,0.7748,0.7749,1077900001.0
2008-03-14 22:54:00,0.7749,0.7749,0.7748,0.77485,632500000.0
2008-03-14 22:55:00,0.77485,0.7751,0.77485,0.77495,533599999.0
2008-03-14 22:56:00,0.77495,0.77495,0.77495,0.77495,95600000.0
2008-03-14 22:57:00,0.77495,0.77505,0.77495,0.77505,500800000.0
2008-03-14 22:58:00,0.77505,0.7755,0.77505,0.77535,1252699981.0
2008-03-14 22:59:00,0.77535,0.7756,0.7753,0.7756,683600000.0
2008-03-16 23:00:00,0.77675,0.77675,0.77649,0.77658,1477099998.0
2008-03-16 23:01:00,0.77675,0.77675,0.77655,0.77662,1388599997.0
2008-03-16 23:02:00,0.77683,0.77683,0.77647,0.77667,1436699998.0
2008-03-16 23:03:00,0.77668,0.77672,0.77657,0.77667,1458799997.0
2008-03-16 23:04:00,0.77677,0.77677,0.77658,0.77658,1227499998.0
2008-03-16 23:05:00,0.7767,0.7768,0.77656,0.77664,1492899997.0
2008-03-16 23:06:00,0.77685,0.77685,0.77666,0.7767,1336799997.0
2008-03-16 23:07:00,0.77679,0.77685,0.77672,0.77672,1359799996.0
2008-03-16 23:08:00,0.77695,0.77695,0.77668,0.7768,1296400000.0
2008-03-16 23:09:00,0.77654,0.77684,0.77653,0.7767,1470899999.0
2008-03-16 23:10:00,0.77683,0.77692,0.77652,0.77684,1339599998.0
2008-03-16 23:11:00,0.77697,0.77699,0.77692,0.77692,1306399998.0
2008-03-16 23:12:00,0.77707,0.77707,0.77674,0.77674,1300200000.0
2008-03-16 23:13:00,0.77692,0.77697,0.77685,0.77697,1296099997.0
2008-03-16 23:14:00,0.77707,0.77707,0.77687,0.77698,1392899998.0
2008-03-16 23:15:00,0.77698,0.77698,0.77678,0.77691,1392699998.0
2008-03-16 23:16:00,0.77705,0.77705,0.77678,0.77692,1396199996.0
2008-03-16 23:17:00,0.77699,0.77699,0.77687,0.77692,1432399996.0
2008-03-16 23:18:00,0.77709,0.77717,0.77681,0.77681,1320499998.0
2008-03-16 23:19:00,0.77697,0.77703,0.77691,0.77694,1446599998.0
2008-03-16 23:20:00,0.77714,0.77714,0.77707,0.77707,1355999999.0
2008-03-16 23:21:00,0.77694,0.77705,0.77686,0.77691,1466499997.0
2008-03-16 23:22:00,0.77709,0.77709,0.77688,0.77699,1390299997.0
2008-03-16 23:23:00,0.77687,0.77701,0.77686,0.77688,1486999999.0
2008-03-16 23:24:00,0.77714,0.77722,0.77712,0.7772,1276199995.0
2008-03-16 23:25:00,0.77674,0.77701,0.77649,0.77701,1377099999.0
2008-03-16 23:26:00,0.77717,0.77717,0.77712,0.77714,1397299997.0
2008-03-16 23:27:00,0.77674,0.77696,0.77674,0.77677,1342399999.0
2008-03-16 23:28:00,0.77708,0.77708,0.7766,0.77675,1420899995.0
2008-03-16 23:29:00,0.7767,0.77673,0.77665,0.77673,1322199998.0
2008-03-16 23:30:00,0.77722,0.77722,0.77672,0.77672,1469899999.0
2008-03-16 23:31:00,0.77672,0.77692,0.77672,0.77689,1361099999.0
2008-03-16 23:32:00,0.77714,0.77716,0.77698,0.77698,1335799996.0
2008-03-16 23:33:00,0.77724,0.77731,0.77697,0.77714,1246999999.0
2008-03-16 23:34:00,0.77739,0.77739,0.77704,0.77722,1209899999.0
2008-03-16 23:35:00,0.77717,0.77736,0.77712,0.77713,1334999999.0
2008-03-16 23:36:00,0.77729,0.77737,0.77715,0.77733,1362199998.0
2008-03-16 23:37:00,0.77726,0.77743,0.77715,0.77733,1362299996.0
2008-03-16 23:38:00,0.77744,0.77755,0.77728,0.77745,1457099997.0
2008-03-16 23:39:00,0.77739,0.77762,0.77735,0.77735,1374799999.0
2008-03-16 23:40:00,0.77773,0.77781,0.7775,0.77768,1396699999.0
2008-03-16 23:41:00,0.77749,0.7778,0.77749,0.7778,1340899998.0
2008-03-16 23:42:00,0.77774,0.77774,0.77747,0.77766,1334900000.0
2008-03-16 23:43:00,0.77766,0.77779,0.77763,0.7777,1307299999.0
2008-03-16 23:44:00,0.77791,0.77791,0.77756,0.77789,1367699998.0
2008-03-16 23:45:00,0.77796,0.778,0.77783,0.778,1455299994.0
2008-03-16 23:46:00,0.7782,0.78056,0.77816,0.7789,1543599996.0
2008-03-16 23:47:00,0.77887,0.77931,0.77821,0.77915,1419599999.0
2008-03-16 23:48:00,0.77931,0.77968,0.7789,0.77905,1333199999.0
2008-03-16 23:49:00,0.77903,0.77914,0.77889,0.77905,1303099997.0
2008-03-16 23:50:00,0.77916,0.77951,0.77902,0.77918,1321399997.0
2008-03-16 23:51:00,0.77921,0.77978,0.77921,0.77931,1395599997.0
2008-03-16 23:52:00,0.77969,0.77973,0.77922,0.77926,1418599998.0
2008-03-16 23:53:00,0.77958,0.77965,0.77903,0.77917,1348900000.0
2008-03-16 23:54:00,0.77921,0.77936,0.77893,0.77919,1403599999.0
2008-03-16 23:55:00,0.77923,0.77936,0.77903,0.77913,1316099999.0
2008-03-16 23:56:00,0.77942,0.77947,0.77912,0.77925,1364800000.0
2008-03-16 23:57:00,0.77933,0.77944,0.77913,0.77917,1372799999.0
2008-03-16 23:58:00,0.77941,0.77945,0.77919,0.77931,1363899999.0
2008-03-16 23:59:00,0.77922,0.77935,0.77914,0.77914,1261499999.0
2008-03-17 00:00:00,0.7794,0.77945,0.7792,0.77925,201600000.0
2008-03-17 00:01:00,0.77925,0.7795,0.7792,0.7792,1320800000.0
2008-03-17 00:02:00,0.7791,0.7791,0.7789,0.7789,258400000.0
2008-03-17 00:03:00,0.779,0.7791,0.7789,0.7791,258400000.0
2008-03-17 00:04:00,0.7795,0.7795,0.7793,0.7794,258400000.0
2008-03-17 00:05:00,0.7795,0.77955,0.7794,0.77955,1044800000.0
2008-03-17 00:06:00,0.77955,0.7796,0.7795,0.7796,215200000.0
2008-03-17 00:07:00,0.7796,0.7797,0.7792,0.7796,1748000000.0
2008-03-17 00:08:00,0.7794,0.7795,0.7793,0.7793,1130400000.0
2008-03-17 00:09:00,0.7796,0.77985,0.7796,0.7798,1130400000.0
2008-03-17 00:10:00,0.7798,0.78015,0.7797,0.77985,691199999.0
2008-03-17 00:11:00,0.77985,0.77995,0.7797,0.7798,551200000.0
2008-03-17 00:12:00,0.7798,0.77985,0.7796,0.77975,870400000.0
2008-03-17 00:13:00,0.77975,0.77975,0.7794,0.7794,600799997.0
2008-03-17 00:14:00,0.7794,0.77965,0.7794,0.77965,1228799979.0
2008-03-17 00:15:00,0.77965,0.7807,0.77965,0.78005,784000000.0
2008-03-17 00:16:00,0.78005,0.7803,0.7796,0.77975,1000000000.0
2008-03-17 00:17:00,0.77975,0.7801,0.7796,0.7797,1258400000.0
2008-03-17 00:18:00,0.7791,0.7792,0.7788,0.7788,573600000.0
2008-03-17 00:19:00,0.7786,0.7789,0.7785,0.7788,573600000.0
2008-03-17 00:20:00,0.7787,0.7789,0.7787,0.7788,573600000.0
2008-03-17 00:21:00,0.7794,0.7794,0.7794,0.7794,573600000.0
2008-03-17 00:22:00,0.7794,0.7794,0.7793,0.7794,818400000.0
2008-03-17 00:23:00,0.7794,0.7794,0.7794,0.7794,200800000.0
2008-03-17 00:24:00,0.7794,0.7795,0.7794,0.7794,320800000.0
2008-03-17 00:25:00,0.7794,0.7794,0.779,0.7793,600800000.0
2008-03-17 00:26:00,0.7793,0.7794,0.7792,0.7793,863200000.0
2008-03-17 00:27:00,0.7793,0.7793,0.7792,0.7792,841600000.0
2008-03-17 00:28:00,0.7789,0.7789,0.7788,0.7789,1432800000.0
2008-03-17 00:29:00,0.7791,0.7793,0.7791,0.7791,1432800000.0
2008-03-17 00:30:00,0.7791,0.7792,0.7787,0.779,1190400000.0
2008-03-17 00:31:00,0.779,0.7791,0.7789,0.779,325600000.0
2008-03-17 00:32:00,0.779,0.7792,0.779,0.779,495100000.0
2008-03-17 00:33:00,0.779,0.7791,0.779,0.779,710400000.0
2008-03-17 00:34:00,0.779,0.779,0.779,0.779,338400000.0
2008-03-17 00:35:00,0.779,0.779,0.779,0.779,337600000.0
2008-03-17 00:36:00,0.779,0.779,0.779,0.779,334400000.0
2008-03-17 00:37:00,0.779,0.779,0.7787,0.7787,349600000.0
2008-03-17 00:38:00,0.7787,0.7791,0.7787,0.7791,1194700000.0
2008-03-17 00:39:00,0.7791,0.7791,0.7791,0.7791,20900000.0
2008-03-17 00:40:00,0.7791,0.7791,0.7791,0.7791,21500000.0
2008-03-17 00:41:00,0.7791,0.7791,0.7786,0.7786,740700025.0
2008-03-17 00:42:00,0.7786,0.77865,0.7785,0.7786,1384399995.0
2008-03-17 00:43:00,0.7786,0.7787,0.7786,0.7786,532200000.0
2008-03-17 00:44:00,0.7786,0.77865,0.7786,0.7786,922400002.0
2008-03-17 00:45:00,0.7786,0.7786,0.7785,0.7785,1139599999.0
2008-03-17 00:46:00,0.7785,0.7794,0.7785,0.779,1299999998.0
2008-03-17 00:47:00,0.7784,0.7785,0.7784,0.7785,1299999998.0
2008-03-17 00:48:00,0.7785,0.7785,0.7785,0.7785,186400000.0
2008-03-17 00:49:00,0.7785,0.7785,0.7785,0.7785,165600000.0
2008-03-17 00:50:00,0.7785,0.7785,0.7784,0.7784,497600000.0
2008-03-17 00:51:00,0.7784,0.7784,0.7784,0.7784,348800000.0
2008-03-17 00:52:00,0.7795,0.7795,0.7795,0.7795,1132900000.0
2008-03-17 00:53:00,0.7781,0.7785,0.7781,0.7784,1132900000.0
2008-03-17 00:54:00,0.7797,0.78,0.7797,0.7798,1678400000.0
2008-03-17 00:55:00,0.7783,0.7785,0.7781,0.7785,1678400000.0
2008-03-17 00:56:00,0.7785,0.7785,0.7784,0.7785,675800000.0
2008-03-17 00:57:00,0.7785,0.7786,0.7785,0.7785,1125600000.0
2008-03-17 00:58:00,0.7785,0.7785,0.7785,0.7785,482400000.0
2008-03-17 00:59:00,0.7785,0.7785,0.7785,0.7785,504000000.0
2008-03-17 01:00:00,0.7785,0.7785,0.7785,0.7785,524000000.0
2008-03-17 01:01:00,0.7785,0.7789,0.7785,0.7788,221300000.0
2008-03-17 01:02:00,0.7788,0.7791,0.7788,0.77885,135700000.0
2008-03-17 01:03:00,0.77885,0.7792,0.77885,0.7791,179100000.0
2008-03-17 01:04:00,0.7791,0.7794,0.77895,0.77915,322800000.0
2008-03-17 01:05:00,0.77915,0.7792,0.7791,0.7791,881000000.0
2008-03-17 01:06:00,0.7791,0.77935,0.7791,0.77935,387800000.0
2008-03-17 01:07:00,0.77935,0.7795,0.77935,0.7795,355400000.0
2008-03-17 01:08:00,0.7795,0.7795,0.7792,0.77925,972900000.0
2008-03-17 01:09:00,0.77925,0.7794,0.77925,0.7793,704800000.0
2008-03-17 01:10:00,0.7793,0.7794,0.7791,0.7793,365400000.0
2008-03-17 01:11:00,0.7793,0.7793,0.7793,0.7793,511200000.0
2008-03-17 01:12:00,0.7793,0.7793,0.77905,0.7792,456400000.0
2008-03-17 01:13:00,0.7792,0.77925,0.7786,0.7786,674300000.0
2008-03-17 01:14:00,0.77905,0.7791,0.7785,0.7789,307600000.0
2008-03-17 01:15:00,0.7789,0.77915,0.7789,0.77905,333400000.0
2008-03-17 01:16:00,0.77905,0.77905,0.7787,0.7788,975000000.0
2008-03-17 01:17:00,0.7788,0.7793,0.7788,0.779,697100000.0
2008-03-17 01:18:00,0.779,0.7791,0.7785,0.77855,891999999.0
2008-03-17 01:19:00,0.77855,0.7789,0.7785,0.7788,728200000.0
2008-03-17 01:20:00,0.7788,0.7788,0.7787,0.7788,492800000.0
2008-03-17 01:21:00,0.7788,0.7789,0.7783,0.77845,542800000.0
2008-03-17 01:22:00,0.77845,0.779,0.7784,0.77895,182900000.0
2008-03-17 01:23:00,0.77895,0.7794,0.7788,0.77935,89600000.0
2008-03-17 01:24:00,0.77935,0.77955,0.77915,0.7793,125600000.0
2008-03-17 01:25:00,0.7793,0.7793,0.7792,0.7792,548800000.0
2008-03-17 01:26:00,0.7792,0.7792,0.7787,0.7787,733100000.0
2008-03-17 01:27:00,0.7787,0.7789,0.7787,0.7789,425100000.0
2008-03-17 01:28:00,0.7789,0.7789,0.7787,0.77875,357500000.0
2008-03-17 01:29:00,0.77875,0.77895,0.7787,0.77875,296600000.0
2008-03-17 01:30:00,0.77875,0.77915,0.77875,0.77895,93100000.0
2008-03-17 01:31:00,0.77895,0.7795,0.77895,0.77935,110200000.0
2008-03-17 01:32:00,0.77935,0.7794,0.77915,0.77925,100000000.0
2008-03-17 01:33:00,0.77925,0.7798,0.7792,0.7797,534200000.0
2008-03-17 01:34:00,0.7797,0.77975,0.77945,0.7795,1214999989.0
2008-03-17 01:35:00,0.7795,0.7798,0.7793,0.77965,522599993.0
2008-03-17 01:36:00,0.77965,0.7798,0.7791,0.7792,120300000.0
2008-03-17 01:37:00,0.7792,0.77955,0.7791,0.7793,298099998.0
2008-03-17 01:38:00,0.7793,0.77955,0.7793,0.7795,572299998.0
2008-03-17 01:39:00,0.7795,0.7795,0.7785,0.7785,945200000.0
2008-03-17 01:40:00,0.7785,0.77885,0.7782,0.7782,245600000.0
2008-03-17 01:41:00,0.7782,0.77855,0.7782,0.7784,485300000.0
2008-03-17 01:42:00,0.7784,0.7785,0.7784,0.7785,552800000.0
2008-03-17 01:43:00,0.7785,0.77865,0.7785,0.7785,693300000.0
2008-03-17 01:44:00,0.7785,0.77865,0.7784,0.7785,557900000.0
2008-03-17 01:45:00,0.7785,0.77865,0.7784,0.7786,649900000.0
2008-03-17 01:46:00,0.7786,0.7792,0.7785,0.7789,312999996.0
2008-03-17 01:47:00,0.7789,0.7794,0.7789,0.77935,315700000.0
2008-03-17 01:48:00,0.77935,0.7799,0.7791,0.7793,614999997.0
2008-03-17 01:49:00,0.7794,0.77955,0.7792,0.7792,718599998.0
2008-03-17 01:50:00,0.7792,0.7798,0.7791,0.77975,433299999.0
2008-03-17 01:51:00,0.77975,0.7799,0.7795,0.7795,1063699981.0
2008-03-17 01:52:00,0.7795,0.7796,0.7793,0.77935,1537199997.0
2008-03-17 01:53:00,0.77935,0.7797,0.77925,0.7797,717899992.0
2008-03-17 01:54:00,0.7797,0.7798,0.77965,0.7797,1680699987.0
2008-03-17 01:55:00,0.7797,0.77975,0.77955,0.7796,1295299981.0
2008-03-17 01:56:00,0.7834,0.7838,0.7834,0.7837,867800001.0
2008-03-17 01:57:00,0.78015,0.7804,0.7797,0.78025,867800001.0
2008-03-17 01:58:00,0.78025,0.7803,0.77965,0.78,1225600000.0
2008-03-17 01:59:00,0.78,0.78015,0.77965,0.7797,959399994.0
2008-03-17 02:00:00,0.77975,0.78,0.7793,0.7798,1434599990.0
2008-03-17 02:01:00,0.7837,0.7837,0.7833,0.7833,724200000.0
2008-03-17 02:02:00,0.7798,0.78,0.7797,0.77975,724200000.0
2008-03-17 02:03:00,0.77975,0.7799,0.77925,0.7796,866799999.0
2008-03-17 02:04:00,0.7796,0.7796,0.7795,0.7795,215600000.0
2008-03-17 02:05:00,0.7795,0.77965,0.77945,0.77955,230000000.0
2008-03-17 02:06:00,0.77955,0.77965,0.7792,0.77955,809200000.0
2008-03-17 02:07:00,0.77955,0.77985,0.7795,0.7796,871099996.0
2008-03-17 02:08:00,0.77965,0.77985,0.7794,0.7794,1882099960.0
2008-03-17 02:09:00,0.7794,0.7796,0.7794,0.7796,1527299990.0
2008-03-17 02:10:00,0.7828,0.7828,0.7827,0.7827,238800000.0
2008-03-17 02:11:00,0.7795,0.7798,0.7795,0.7796,238800000.0
2008-03-17 02:12:00,0.7828,0.7828,0.7827,0.7827,1662299968.0
2008-03-17 02:13:00,0.7795,0.7795,0.7791,0.77925,1662299968.0
2008-03-17 02:14:00,0.77925,0.7796,0.77925,0.7795,1437999971.0
2008-03-17 02:15:00,0.7795,0.77985,0.77915,0.77915,465400000.0
2008-03-17 02:16:00,0.77925,0.7797,0.77915,0.7793,602800007.0
2008-03-17 02:17:00,0.7793,0.7795,0.7793,0.7795,1172200000.0
2008-03-17 02:18:00,0.7795,0.7796,0.7795,0.7795,1049600000.0
2008-03-17 02:19:00,0.7795,0.7797,0.7795,0.77955,931000000.0
2008-03-17 02:20:00,0.77955,0.7797,0.7795,0.77955,1916300025.0
2008-03-17 02:21:00,0.77955,0.77995,0.77955,0.7797,1269100004.0
2008-03-17 02:22:00,0.7797,0.7797,0.7795,0.7797,465200000.0
2008-03-17 02:23:00,0.7797,0.7797,0.7795,0.7797,1356000008.0
2008-03-17 02:24:00,0.7828,0.7829,0.7827,0.7828,659800001.0
2008-03-17 02:25:00,0.78,0.7801,0.78,0.78005,659800001.0
2008-03-17 02:26:00,0.78,0.7809,0.78,0.7809,545599998.0
2008-03-17 02:27:00,0.7809,0.78155,0.78085,0.7815,1638899974.0
2008-03-17 02:28:00,0.7815,0.7818,0.7815,0.7817,983899994.0
2008-03-17 02:29:00,0.7817,0.78265,0.7816,0.7825,1790199999.0
2008-03-17 02:30:00,0.7845,0.7845,0.7843,0.7843,765999996.0
2008-03-17 02:31:00,0.78285,0.7831,0.7828,0.78295,765999996.0
2008-03-17 02:32:00,0.78295,0.7832,0.78275,0.7831,504000000.0
2008-03-17 02:33:00,0.7831,0.7835,0.783,0.7834,707300000.0
2008-03-17 02:34:00,0.7834,0.7842,0.7833,0.7841,422500000.0
2008-03-17 02:35:00,0.7843,0.78465,0.7838,0.78445,1188799994.0
2008-03-17 02:36:00,0.7844,0.7845,0.784,0.784,2141100017.0
2008-03-17 02:37:00,0.784,0.7843,0.784,0.7841,1909800043.0
2008-03-17 02:38:00,0.78405,0.7843,0.78405,0.7841,1466799959.0
2008-03-17 02:39:00,0.7841,0.7842,0.78395,0.7841,1835199959.0
2008-03-17 02:40:00,0.7841,0.7842,0.7839,0.78395,738800000.0
2008-03-17 02:41:00,0.78395,0.784,0.7839,0.78395,629200000.0
2008-03-17 02:42:00,0.78395,0.7842,0.7839,0.7839,1219699982.0
2008-03-17 02:43:00,0.7839,0.7839,0.7835,0.7836,841200003.0
2008-03-17 02:44:00,0.7836,0.7836,0.78325,0.7833,663600001.0
2008-03-17 02:45:00,0.7833,0.78345,0.78325,0.7833,1279600000.0
2008-03-17 02:46:00,0.7833,0.7839,0.7833,0.78355,1144999992.0
2008-03-17 02:47:00,0.78355,0.7838,0.78345,0.7835,627899999.0
2008-03-17 02:48:00,0.7835,0.7836,0.7833,0.7834,1509599988.0
2008-03-17 02:49:00,0.7834,0.7834,0.7832,0.7832,1605199992.0
2008-03-17 02:50:00,0.7832,0.7833,0.7829,0.7829,1314399991.0
2008-03-17 02:51:00,0.7829,0.783,0.7828,0.78285,1439899999.0
2008-03-17 02:52:00,0.78285,0.78285,0.7824,0.7826,1690599996.0
2008-03-17 02:53:00,0.7843,0.7846,0.7843,0.7845,1957600019.0
2008-03-17 02:54:00,0.7826,0.7835,0.7824,0.78295,1957600019.0
2008-03-17 02:55:00,0.78295,0.7837,0.78285,0.7834,1332700000.0
2008-03-17 02:56:00,0.7834,0.78365,0.7834,0.7836,636900000.0
2008-03-17 02:57:00,0.7844,0.7845,0.7844,0.7844,1374400016.0
2008-03-17 02:58:00,0.7836,0.7842,0.7836,0.7841,1374400016.0
2008-03-17 02:59:00,0.7841,0.7841,0.7837,0.7837,1902700011.0
2008-03-17 03:00:00,0.7844,0.7845,0.7843,0.7845,1598000000.0
2008-03-17 03:01:00,0.7836,0.78375,0.7831,0.7832,1598000000.0
2008-03-17 03:02:00,0.7832,0.78335,0.78305,0.7832,718000000.0
2008-03-17 03:03:00,0.7832,0.7832,0.783,0.78305,392699998.0
2008-03-17 03:04:00,0.785,0.785,0.7848,0.785,2045999997.0
2008-03-17 03:05:00,0.7849,0.785,0.7849,0.7849,2045999997.0
2008-03-17 03:06:00,0.7848,0.7849,0.7847,0.7848,2045999997.0
2008-03-17 03:07:00,0.7832,0.7833,0.7831,0.78325,2045999997.0
2008-03-17 03:08:00,0.7848,0.7848,0.7848,0.7848,1045899977.0
2008-03-17 03:09:00,0.7831,0.7831,0.7827,0.78275,1045899977.0
2008-03-17 03:10:00,0.78275,0.78345,0.7826,0.7827,1678399987.0
2008-03-17 03:11:00,0.7827,0.78285,0.7826,0.7826,2137800001.0
2008-03-17 03:12:00,0.7848,0.7848,0.7847,0.7848,786399999.0
2008-03-17 03:13:00,0.7826,0.78275,0.78245,0.78255,786399999.0
2008-03-17 03:14:00,0.78255,0.7827,0.7825,0.78255,1466800000.0
2008-03-17 03:15:00,0.78255,0.7826,0.7824,0.78245,527400000.0
2008-03-17 03:16:00,0.78245,0.7826,0.7824,0.7825,1692199996.0
2008-03-17 03:17:00,0.7825,0.7826,0.7822,0.7822,1223799995.0
2008-03-17 03:18:00,0.7822,0.7823,0.7822,0.7822,599600000.0
2008-03-17 03:19:00,0.7822,0.7823,0.7822,0.78225,431400000.0
2008-03-17 03:20:00,0.78225,0.7824,0.7822,0.78225,1296899969.0
2008-03-17 03:21:00,0.78225,0.7823,0.78225,0.7823,563700000.0
2008-03-17 03:22:00,0.7823,0.78265,0.7823,0.78255,1278099997.0
2008-03-17 03:23:00,0.78255,0.7828,0.7825,0.78255,1758799973.0
2008-03-17 03:24:00,0.7889,0.7893,0.7889,0.7893,1185500002.0
2008-03-17 03:25:00,0.7826,0.78285,0.78255,0.78275,1185500002.0
2008-03-17 03:26:00,0.78275,0.78315,0.78275,0.783,656500000.0
2008-03-17 03:27:00,0.783,0.7844,0.78295,0.784,1802699999.0
2008-03-17 03:28:00,0.784,0.7846,0.78395,0.7842,1629100012.0
2008-03-17 03:29:00,0.7842,0.7844,0.7842,0.7843,2077399985.0
2008-03-17 03:30:00,0.7904,0.7905,0.7902,0.7903,1704800000.0
2008-03-17 03:31:00,0.7843,0.7843,0.7834,0.7838,1704800000.0
2008-03-17 03:32:00,0.7838,0.78405,0.7838,0.78405,696800000.0
2008-03-17 03:33:00,0.78405,0.78405,0.7839,0.78395,647999999.0
2008-03-17 03:34:00,0.78395,0.78415,0.78395,0.784,1216799995.0
2008-03-17 03:35:00,0.784,0.7846,0.784,0.78455,772799999.0
2008-03-17 03:36:00,0.78455,0.78455,0.7841,0.78415,853299998.0
2008-03-17 03:37:00,0.78415,0.7843,0.7839,0.7843,1154199984.0
2008-03-17 03:38:00,0.7843,0.7847,0.7843,0.7847,1519200009.0
2008-03-17 03:39:00,0.7891,0.7892,0.7888,0.7892,1526400000.0
2008-03-17 03:40:00,0.7893,0.7895,0.7893,0.7895,1526400000.0
2008-03-17 03:41:00,0.7894,0.7895,0.7888,0.7888,1526400000.0
2008-03-17 03:42:00,0.7848,0.785,0.7848,0.785,1526400000.0
2008-03-17 03:43:00,0.785,0.785,0.7849,0.785,1168800000.0
2008-03-17 03:44:00,0.785,0.785,0.7847,0.7848,1417200000.0
2008-03-17 03:45:00,0.7892,0.7892,0.789,0.7891,450400000.0
2008-03-17 03:46:00,0.789,0.789,0.7889,0.789,450400000.0
2008-03-17 03:47:00,0.78475,0.78475,0.7845,0.7845,450400000.0
2008-03-17 03:48:00,0.7891,0.7892,0.7891,0.7892,1497400003.0
2008-03-17 03:49:00,0.7891,0.7891,0.7889,0.789,1497400003.0
2008-03-17 03:50:00,0.7887,0.7889,0.7887,0.7889,1497400003.0
2008-03-17 03:51:00,0.78405,0.7843,0.78395,0.78425,1497400003.0
2008-03-17 03:52:00,0.7842,0.7844,0.7842,0.7842,932599999.0
2008-03-17 03:53:00,0.7842,0.7845,0.7842,0.78445,620400000.0
2008-03-17 03:54:00,0.78435,0.7845,0.7842,0.7842,1037200000.0
2008-03-17 03:55:00,0.7887,0.7887,0.7885,0.7886,1470600000.0
2008-03-17 03:56:00,0.7888,0.7888,0.7887,0.7887,1470600000.0
2008-03-17 03:57:00,0.7888,0.7888,0.7887,0.7888,1470600000.0
2008-03-17 03:58:00,0.7844,0.7844,0.7842,0.78425,1470600000.0
2008-03-17 03:59:00,0.78425,0.7844,0.7842,0.7843,2081299997.0
2008-03-17 04:00:00,0.7843,0.7845,0.7842,0.7845,1967299999.0
2008-03-17 04:01:00,0.7845,0.7846,0.7844,0.78455,1486999997.0
2008-03-17 04:02:00,0.7884,0.7888,0.7884,0.7887,1401999980.0
2008-03-17 04:03:00,0.7847,0.7849,0.78465,0.7848,1401999980.0
2008-03-17 04:04:00,0.78475,0.7849,0.7846,0.78485,1378599998.0
2008-03-17 04:05:00,0.7884,0.7886,0.7884,0.7885,870800000.0
2008-03-17 04:06:00,0.7848,0.7848,0.7846,0.7846,870800000.0
2008-03-17 04:07:00,0.7883,0.7884,0.7882,0.7883,1385600000.0
2008-03-17 04:08:00,0.7881,0.7887,0.7881,0.7883,1385600000.0
2008-03-17 04:09:00,0.7846,0.78465,0.78455,0.78455,1385600000.0
2008-03-17 04:10:00,0.78455,0.7846,0.78455,0.7846,641600000.0
2008-03-17 04:11:00,0.7886,0.7887,0.7885,0.7887,1391999987.0
2008-03-17 04:12:00,0.7846,0.78475,0.7846,0.7846,1391999987.0
2008-03-17 04:13:00,0.7846,0.78475,0.7846,0.78465,1351800000.0
2008-03-17 04:14:00,0.78465,0.7848,0.78455,0.78455,1273599999.0
2008-03-17 04:15:00,0.78455,0.7847,0.7844,0.78445,1323400019.0
2008-03-17 04:16:00,0.78445,0.7848,0.7843,0.7844,1301499997.0
2008-03-17 04:17:00,0.7844,0.78445,0.7842,0.78435,1921599990.0
2008-03-17 04:18:00,0.78435,0.78465,0.7842,0.78445,310899998.0
2008-03-17 04:19:00,0.78445,0.78455,0.7843,0.78445,910200003.0
2008-03-17 04:20:00,0.78445,0.785,0.78445,0.785,1417599995.0
2008-03-17 04:21:00,0.785,0.78615,0.785,0.78615,1973000000.0
2008-03-17 04:22:00,0.78615,0.7883,0.7858,0.788,1691999999.0
2008-03-17 04:23:00,0.788,0.7889,0.7879,0.7886,2047199989.0
2008-03-17 04:24:00,0.7885,0.7896,0.7885,0.7894,1545600001.0
2008-03-17 04:25:00,0.7894,0.7901,0.7894,0.7901,1995999984.0
2008-03-17 04:26:00,0.79025,0.791,0.7901,0.7909,1464399995.0
2008-03-17 04:27:00,0.7909,0.7911,0.79075,0.79085,1949599994.0
2008-03-17 04:28:00,0.7908,0.7911,0.7902,0.7904,844699996.0
2008-03-17 04:29:00,0.7904,0.7906,0.79,0.7902,1795899994.0
2008-03-17 04:30:00,0.7902,0.7905,0.7902,0.7902,1875600000.0
2008-03-17 04:31:00,0.7902,0.7902,0.79,0.7901,2016799998.0
2008-03-17 04:32:00,0.7901,0.7901,0.7892,0.7892,1674500021.0
2008-03-17 04:33:00,0.7892,0.7892,0.78875,0.7889,1853200031.0
2008-03-17 04:34:00,0.7889,0.7891,0.78875,0.789,1104699998.0
2008-03-17 04:35:00,0.789,0.789,0.7884,0.7885,1933200008.0
2008-03-17 04:36:00,0.7885,0.7887,0.7884,0.7887,453600000.0
2008-03-17 04:37:00,0.7887,0.7891,0.7886,0.78895,900799999.0
2008-03-17 04:38:00,0.7882,0.7883,0.7882,0.7883,1898400000.0
2008-03-17 04:39:00,0.7887,0.7892,0.7887,0.7892,1898400000.0
2008-03-17 04:40:00,0.7892,0.7896,0.7891,0.78915,1299199995.0
2008-03-17 04:41:00,0.78915,0.78915,0.7887,0.7889,2011199999.0
2008-03-17 04:42:00,0.7889,0.789,0.7887,0.789,441599999.0
2008-03-17 04:43:00,0.789,0.7892,0.7889,0.789,790399995.0
2008-03-17 04:44:00,0.789,0.789,0.7889,0.7889,695200000.0
2008-03-17 04:45:00,0.7889,0.789,0.7889,0.789,1990400000.0
2008-03-17 04:46:00,0.788,0.7881,0.788,0.788,670400000.0
2008-03-17 04:47:00,0.7889,0.78925,0.7889,0.7892,670400000.0
2008-03-17 04:48:00,0.7892,0.7892,0.7891,0.78915,579200000.0
2008-03-17 04:49:00,0.78915,0.7892,0.78875,0.7889,989600000.0
2008-03-17 04:50:00,0.7875,0.7877,0.7875,0.7876,1974399999.0
2008-03-17 04:51:00,0.7885,0.7885,0.7883,0.7884,1974399999.0
2008-03-17 04:52:00,0.7877,0.7877,0.7876,0.7877,1845600000.0
2008-03-17 04:53:00,0.7884,0.789,0.7884,0.789,1845600000.0
2008-03-17 04:54:00,0.7874,0.7875,0.7874,0.7874,1624800000.0
2008-03-17 04:55:00,0.7886,0.78865,0.7883,0.78865,1624800000.0
2008-03-17 04:56:00,0.78855,0.7887,0.78855,0.7887,1813400000.0
2008-03-17 04:57:00,0.7887,0.7887,0.7886,0.7887,2072200000.0
2008-03-17 04:58:00,0.7887,0.789,0.7887,0.789,1277599998.0
2008-03-17 04:59:00,0.7889,0.7892,0.7887,0.7892,1646800000.0
2008-03-17 05:00:00,0.7892,0.7892,0.7883,0.7885,1482399996.0
2008-03-17 05:01:00,0.7885,0.7885,0.7882,0.7883,748800000.0
2008-03-17 05:02:00,0.7868,0.7868,0.7866,0.7866,1960399999.0
2008-03-17 05:03:00,0.78865,0.7887,0.7882,0.7885,1960399999.0
2008-03-17 05:04:00,0.7885,0.78865,0.78825,0.7885,822399997.0
2008-03-17 05:05:00,0.7885,0.7886,0.7883,0.78855,1484000000.0
2008-03-17 05:06:00,0.78855,0.78865,0.7881,0.7882,1779999999.0
2008-03-17 05:07:00,0.7882,0.7884,0.7881,0.78815,1489999969.0
2008-03-17 05:08:00,0.78815,0.7885,0.7881,0.7882,994399994.0
2008-03-17 05:09:00,0.7882,0.7885,0.7882,0.78845,1635199996.0
2008-03-17 05:10:00,0.7861,0.7861,0.7859,0.7861,1016800011.0
2008-03-17 05:11:00,0.7886,0.7886,0.7885,0.7886,1016800011.0
2008-03-17 05:12:00,0.7886,0.78875,0.7886,0.7887,816000000.0
2008-03-17 05:13:00,0.7887,0.7888,0.78855,0.78855,1680800006.0
2008-03-17 05:14:00,0.78855,0.78855,0.7885,0.78855,380000002.0
2008-03-17 05:15:00,0.78855,0.78855,0.78825,0.78825,414400000.0
2008-03-17 05:16:00,0.78825,0.7883,0.7882,0.78825,384000000.0
2008-03-17 05:17:00,0.78825,0.78825,0.78825,0.78825,386400000.0
2008-03-17 05:18:00,0.78825,0.7884,0.7879,0.7879,435900000.0
2008-03-17 05:19:00,0.7879,0.788,0.7876,0.7878,1301800000.0
2008-03-17 05:20:00,0.7866,0.7867,0.7865,0.7865,1970400059.0
2008-03-17 05:21:00,0.7866,0.7868,0.7866,0.7868,1970400059.0
2008-03-17 05:22:00,0.7881,0.78825,0.7881,0.78815,1970400059.0
2008-03-17 05:23:00,0.78815,0.7883,0.78815,0.78825,236000000.0
2008-03-17 05:24:00,0.78825,0.7883,0.7881,0.78815,2095500055.0
2008-03-17 05:25:00,0.78815,0.78825,0.78815,0.78825,254400000.0
2008-03-17 05:26:00,0.78825,0.7883,0.78825,0.7883,187200000.0
2008-03-17 05:27:00,0.7883,0.7885,0.7883,0.7885,238900000.0
2008-03-17 05:28:00,0.7885,0.7885,0.7885,0.7885,69900000.0
2008-03-17 05:29:00,0.7885,0.7885,0.7882,0.7882,504800000.0
2008-03-17 05:30:00,0.7882,0.78825,0.7881,0.78815,643700000.0
2008-03-17 05:31:00,0.78815,0.78815,0.78785,0.7879,510200000.0
2008-03-17 05:32:00,0.7879,0.7879,0.7878,0.7878,1438700000.0
2008-03-17 05:33:00,0.7867,0.7868,0.7866,0.7867,1127199979.0
2008-03-17 05:34:00,0.7878,0.78815,0.78775,0.7881,1127199979.0
2008-03-17 05:35:00,0.7881,0.7883,0.7881,0.78825,535799994.0
2008-03-17 05:36:00,0.78825,0.78835,0.78815,0.7883,300800000.0
2008-03-17 05:37:00,0.7883,0.78835,0.7882,0.7882,749500000.0
2008-03-17 05:38:00,0.7868,0.7868,0.7866,0.7866,1002400000.0
2008-03-17 05:39:00,0.7882,0.7882,0.7882,0.7882,1002400000.0
2008-03-17 05:40:00,0.7882,0.7882,0.7881,0.78815,895699998.0
2008-03-17 05:41:00,0.78815,0.78815,0.78815,0.78815,85600000.0
2008-03-17 05:42:00,0.78815,0.7884,0.78815,0.7882,267100000.0
2008-03-17 05:43:00,0.7882,0.7882,0.78795,0.78805,1467399953.0
2008-03-17 05:44:00,0.78805,0.78805,0.788,0.788,2001099999.0
2008-03-17 05:45:00,0.788,0.7881,0.7879,0.788,1964100003.0
2008-03-17 05:46:00,0.788,0.788,0.78795,0.78795,1756500000.0
2008-03-17 05:47:00,0.78795,0.788,0.7877,0.7877,1311599994.0
2008-03-17 05:48:00,0.7877,0.7878,0.78765,0.78765,1624799998.0
2008-03-17 05:49:00,0.78765,0.78765,0.7875,0.7875,1293699996.0
2008-03-17 05:50:00,0.7866,0.7866,0.7865,0.7866,1803299999.0
2008-03-17 05:51:00,0.7875,0.7876,0.7874,0.7876,1803299999.0
2008-03-17 05:52:00,0.7876,0.7876,0.7875,0.7876,527200000.0
2008-03-17 05:53:00,0.7876,0.7876,0.7874,0.7874,1933200065.0
2008-03-17 05:54:00,0.7867,0.7867,0.7867,0.7867,1560000000.0
2008-03-17 05:55:00,0.7868,0.7868,0.7866,0.7866,1560000000.0
2008-03-17 05:56:00,0.7868,0.7868,0.7868,0.7868,1560000000.0
2008-03-17 05:57:00,0.7872,0.7872,0.7871,0.7871,1560000000.0
2008-03-17 05:58:00,0.7871,0.7871,0.787,0.78705,807100000.0
2008-03-17 05:59:00,0.78705,0.78705,0.7866,0.7868,1936799969.0
2008-03-17 06:00:00,0.7868,0.787,0.7867,0.7869,763200000.0
2008-03-17 06:01:00,0.7865,0.7865,0.7865,0.7865,1410400014.0
2008-03-17 06:02:00,0.7864,0.7865,0.7864,0.7864,1410400014.0
2008-03-17 06:03:00,0.7863,0.7863,0.7861,0.7861,1410400014.0
2008-03-17 06:04:00,0.7865,0.78675,0.7865,0.7866,1410400014.0
2008-03-17 06:05:00,0.7866,0.7866,0.7865,0.7865,1552000001.0
2008-03-17 06:06:00,0.7865,0.7865,0.7864,0.78645,1872800000.0
2008-03-17 06:07:00,0.78645,0.78645,0.7862,0.78635,466600000.0
2008-03-17 06:08:00,0.78635,0.78655,0.7862,0.7864,1588899996.0
2008-03-17 06:09:00,0.7864,0.7864,0.7861,0.7861,1288500000.0
2008-03-17 06:10:00,0.7861,0.7862,0.78565,0.7862,1725500000.0
2008-03-17 06:11:00,0.7862,0.7862,0.78585,0.78585,1171200000.0
2008-03-17 06:12:00,0.78585,0.78585,0.7858,0.7858,168000000.0
2008-03-17 06:13:00,0.7858,0.78585,0.7852,0.7853,1521600001.0
2008-03-17 06:14:00,0.7852,0.7855,0.78505,0.7855,1318900000.0
2008-03-17 06:15:00,0.7858,0.7859,0.7858,0.7859,1538399997.0
2008-03-17 06:16:00,0.78575,0.7858,0.7856,0.7858,1538399997.0
2008-03-17 06:17:00,0.7858,0.7863,0.7858,0.78625,1283899984.0
2008-03-17 06:18:00,0.78625,0.7866,0.7862,0.78655,1533400000.0
2008-03-17 06:19:00,0.78655,0.7867,0.7864,0.7865,463499991.0
2008-03-17 06:20:00,0.786,0.7865,0.786,0.7864,543699976.0
2008-03-17 06:21:00,0.7863,0.7863,0.7861,0.7862,543699976.0
2008-03-17 06:22:00,0.7861,0.7862,0.7861,0.7861,543699976.0
2008-03-17 06:23:00,0.7862,0.7864,0.786,0.7861,543699976.0
2008-03-17 06:24:00,0.7862,0.7863,0.7861,0.7862,543699976.0
2008-03-17 06:25:00,0.7863,0.7863,0.7863,0.7863,543699976.0
2008-03-17 06:26:00,0.7867,0.7869,0.7867,0.7869,543699976.0
2008-03-17 06:27:00,0.7869,0.7872,0.78685,0.78715,938800000.0
2008-03-17 06:28:00,0.7867,0.7868,0.7867,0.7868,1942199965.0
2008-03-17 06:29:00,0.7872,0.7873,0.787,0.7873,1942199965.0
2008-03-17 06:30:00,0.78725,0.7873,0.7871,0.7872,1221299970.0
2008-03-17 06:31:00,0.7867,0.7868,0.7866,0.7868,1476599991.0
2008-03-17 06:32:00,0.787,0.787,0.7865,0.7865,1476599991.0
2008-03-17 06:33:00,0.7865,0.7865,0.7865,0.7865,1538700001.0
2008-03-17 06:34:00,0.7865,0.7868,0.7865,0.7868,1538700001.0
2008-03-17 06:35:00,0.7866,0.7866,0.7866,0.7866,1111999990.0
2008-03-17 06:36:00,0.7865,0.7865,0.7865,0.7865,1111999990.0
2008-03-17 06:37:00,0.7866,0.7868,0.7865,0.7866,1111999990.0
2008-03-17 06:38:00,0.7867,0.78675,0.7864,0.7864,1111999990.0
2008-03-17 06:39:00,0.7867,0.7867,0.7866,0.7867,839600001.0
2008-03-17 06:40:00,0.7866,0.7867,0.7866,0.7866,839600001.0
2008-03-17 06:41:00,0.7867,0.7868,0.7867,0.7868,839600001.0
2008-03-17 06:42:00,0.7867,0.7867,0.7867,0.7867,839600001.0
2008-03-17 06:43:00,0.7867,0.78675,0.7867,0.78675,839600001.0
2008-03-17 06:44:00,0.7867,0.7868,0.7867,0.7867,209200001.0
2008-03-17 06:45:00,0.7868,0.7869,0.7868,0.7869,209200001.0
2008-03-17 06:46:00,0.78675,0.78675,0.7867,0.78675,209200001.0
2008-03-17 06:47:00,0.78675,0.7868,0.7865,0.7865,2145099997.0
2008-03-17 06:48:00,0.7865,0.7867,0.7865,0.78665,2143499942.0
2008-03-17 06:49:00,0.78665,0.78665,0.7865,0.7866,285299998.0
2008-03-17 06:50:00,0.7867,0.7867,0.7864,0.7864,1144299935.0
2008-03-17 06:51:00,0.7863,0.7863,0.7863,0.7863,1144299935.0
2008-03-17 06:52:00,0.7864,0.7864,0.7862,0.7863,1144299935.0
2008-03-17 06:54:00,0.78655,0.7867,0.7865,0.7867,1144299935.0
2008-03-17 06:55:00,0.7867,0.78675,0.78655,0.78665,161200000.0
2008-03-17 06:56:00,0.78665,0.7867,0.78665,0.78665,213000000.0
2008-03-17 06:57:00,0.78665,0.7867,0.7865,0.7865,1660300000.0
2008-03-17 06:58:00,0.7865,0.78665,0.7863,0.7864,1700899999.0
2008-03-17 06:59:00,0.78635,0.7865,0.78635,0.78645,462500000.0
2008-03-17 07:00:00,0.78645,0.7865,0.78645,0.7865,179200000.0
2008-03-17 07:01:00,0.7865,0.7865,0.7865,0.7865,176000000.0
2008-03-17 07:02:00,0.7865,0.7865,0.7862,0.7862,353200000.0
2008-03-17 07:03:00,0.7862,0.7862,0.786,0.78605,374999993.0
2008-03-17 07:04:00,0.78605,0.7862,0.786,0.78605,668399972.0
2008-03-17 07:05:00,0.7864,0.7864,0.7862,0.7862,1053600000.0
2008-03-17 07:06:00,0.7861,0.7862,0.7859,0.7861,1053600000.0
2008-03-17 07:07:00,0.786,0.7863,0.786,0.7863,1053600000.0
2008-03-17 07:08:00,0.7862,0.7863,0.7861,0.7863,1053600000.0
2008-03-17 07:09:00,0.7862,0.7865,0.7861,0.7862,1053600000.0
2008-03-17 07:10:00,0.7863,0.7865,0.7862,0.7865,1053600000.0
2008-03-17 07:11:00,0.7866,0.7866,0.7864,0.7866,1053600000.0
2008-03-17 07:12:00,0.78585,0.78585,0.7857,0.7858,1053600000.0
2008-03-17 07:13:00,0.7864,0.7865,0.7863,0.7864,528000000.0
2008-03-17 07:14:00,0.7859,0.7859,0.7859,0.7859,528000000.0
2008-03-17 07:15:00,0.7859,0.7859,0.7858,0.7859,606400000.0
2008-03-17 07:16:00,0.7859,0.7859,0.7859,0.7859,540000000.0
2008-03-17 07:17:00,0.7859,0.7859,0.7856,0.7858,2076800003.0
2008-03-17 07:18:00,0.7858,0.7859,0.7858,0.7859,2068000020.0
2008-03-17 07:19:00,0.786,0.7862,0.786,0.7861,1681099988.0
2008-03-17 07:20:00,0.7862,0.7863,0.7861,0.7863,1681099988.0
2008-03-17 07:21:00,0.7861,0.78615,0.78595,0.786,1681099988.0
2008-03-17 07:22:00,0.7861,0.7861,0.7857,0.7857,1874500003.0
2008-03-17 07:23:00,0.7861,0.7863,0.7859,0.786,1874500003.0
2008-03-17 07:24:00,0.7856,0.7857,0.7856,0.7856,1721800006.0
2008-03-17 07:25:00,0.786,0.7863,0.786,0.7863,1721800006.0
2008-03-17 07:26:00,0.7863,0.7866,0.7862,0.7864,2004400006.0
2008-03-17 07:27:00,0.7855,0.7855,0.7854,0.7855,1376599958.0
2008-03-17 07:29:00,0.7854,0.7854,0.7853,0.7853,1376599958.0
2008-03-17 07:30:00,0.7867,0.7867,0.7866,0.78665,1376599958.0
2008-03-17 07:31:00,0.78665,0.7868,0.78655,0.7868,478899999.0
2008-03-17 07:32:00,0.7868,0.7868,0.7865,0.7865,949600000.0
2008-03-17 07:33:00,0.785,0.7851,0.785,0.7851,2039999985.0
2008-03-17 07:34:00,0.785,0.7851,0.785,0.785,2039999985.0
2008-03-17 07:35:00,0.7851,0.7851,0.7848,0.7848,2039999985.0
2008-03-17 07:36:00,0.7849,0.7849,0.7849,0.7849,2039999985.0
2008-03-17 07:37:00,0.7848,0.7849,0.7848,0.7848,2039999985.0
2008-03-17 07:38:00,0.785,0.785,0.7848,0.7848,2039999985.0
2008-03-17 07:39:00,0.7847,0.7848,0.7845,0.7846,2039999985.0
2008-03-17 07:40:00,0.78665,0.78665,0.7865,0.7865,2039999985.0
2008-03-17 07:41:00,0.7865,0.78675,0.7865,0.78675,1111899995.0
2008-03-17 07:42:00,0.78675,0.78675,0.7866,0.78675,463199999.0
2008-03-17 07:43:00,0.78675,0.78675,0.7866,0.78665,192800000.0
2008-03-17 07:44:00,0.78665,0.78675,0.78665,0.7867,874400000.0
2008-03-17 07:45:00,0.7867,0.7868,0.7867,0.7868,1423200000.0
2008-03-17 07:46:00,0.785,0.7851,0.7848,0.7848,1107800000.0
2008-03-17 07:47:00,0.7849,0.7849,0.7848,0.7849,1107800000.0
2008-03-17 07:48:00,0.7848,0.785,0.7848,0.7849,1107800000.0
2008-03-17 07:49:00,0.7848,0.785,0.7848,0.7849,1107800000.0
2008-03-17 07:50:00,0.78665,0.78665,0.7863,0.7863,1107800000.0
2008-03-17 07:51:00,0.7852,0.7853,0.7852,0.7853,1824100002.0
2008-03-17 07:52:00,0.7854,0.7854,0.7853,0.7853,1824100002.0
2008-03-17 07:53:00,0.7852,0.7852,0.7852,0.7852,1824100002.0
2008-03-17 07:54:00,0.7851,0.7851,0.7851,0.7851,1824100002.0
2008-03-17 07:55:00,0.78635,0.78695,0.7863,0.78645,1824100002.0
2008-03-17 07:56:00,0.7849,0.785,0.7849,0.7849,201300000.0
2008-03-17 07:57:00,0.785,0.785,0.7849,0.7849,201300000.0
2008-03-17 07:58:00,0.787,0.78745,0.78665,0.7867,201300000.0
2008-03-17 07:59:00,0.7867,0.78695,0.7867,0.7867,583399996.0
2008-03-17 08:00:00,0.785,0.7851,0.7849,0.7851,835900000.0
2008-03-17 08:01:00,0.7867,0.7868,0.78635,0.7865,835900000.0
2008-03-17 08:02:00,0.7851,0.7851,0.785,0.7851,1516899998.0
2008-03-17 08:03:00,0.7865,0.7871,0.7865,0.7867,1516899998.0
2008-03-17 08:04:00,0.7868,0.7868,0.7861,0.7864,1797600000.0
2008-03-17 08:05:00,0.78635,0.78635,0.78575,0.786,1936100000.0
2008-03-17 08:06:00,0.786,0.7863,0.7858,0.7861,1666000002.0
2008-03-17 08:07:00,0.785,0.7851,0.785,0.7851,1634800003.0
2008-03-17 08:08:00,0.785,0.7851,0.7848,0.7848,1634800003.0
2008-03-17 08:09:00,0.7862,0.7864,0.786,0.78615,1634800003.0
2008-03-17 08:10:00,0.7852,0.7852,0.785,0.785,1873600003.0
2008-03-17 08:11:00,0.7851,0.7851,0.7846,0.7846,1873600003.0
2008-03-17 08:12:00,0.7847,0.7848,0.7847,0.7847,1873600003.0
2008-03-17 08:13:00,0.7862,0.7864,0.7862,0.78635,1873600003.0
2008-03-17 08:14:00,0.7848,0.7848,0.7844,0.7844,1934400003.0
2008-03-17 08:15:00,0.7845,0.7845,0.7843,0.7843,1934400003.0
2008-03-17 08:16:00,0.7842,0.7843,0.784,0.7841,1934400003.0
2008-03-17 08:17:00,0.7862,0.7862,0.7859,0.786,1934400003.0
2008-03-17 08:18:00,0.7841,0.7843,0.7836,0.7837,2073600000.0
2008-03-17 08:19:00,0.7858,0.786,0.7858,0.78595,2073600000.0
2008-03-17 08:20:00,0.78595,0.7862,0.7859,0.7862,1876000001.0
2008-03-17 08:21:00,0.7862,0.7862,0.7857,0.7861,1643600007.0
2008-03-17 08:22:00,0.7837,0.7838,0.7837,0.7837,397600000.0
2008-03-17 08:23:00,0.78575,0.78585,0.78565,0.7857,397600000.0
2008-03-17 08:24:00,0.7857,0.7857,0.78565,0.78565,530900000.0
2008-03-17 08:25:00,0.7857,0.7859,0.78555,0.7857,713300001.0
2008-03-17 08:26:00,0.7857,0.7857,0.7851,0.7856,615000000.0
2008-03-17 08:27:00,0.7856,0.7857,0.78545,0.7855,725800000.0
2008-03-17 08:28:00,0.7855,0.7855,0.78545,0.78545,813000000.0
2008-03-17 08:29:00,0.78545,0.7855,0.7853,0.7853,754500000.0
2008-03-17 08:30:00,0.7853,0.7855,0.7853,0.7853,922300000.0
2008-03-17 08:31:00,0.7853,0.7853,0.7852,0.78525,985000000.0
2008-03-17 08:32:00,0.78525,0.7853,0.7851,0.7851,480700000.0
2008-03-17 08:33:00,0.7851,0.7851,0.78505,0.7851,736700000.0
2008-03-17 08:34:00,0.7851,0.78515,0.78495,0.78505,1240600000.0
2008-03-17 08:35:00,0.78505,0.7851,0.78485,0.78485,693700000.0
2008-03-17 08:36:00,0.78485,0.7849,0.7848,0.7849,916200000.0
2008-03-17 08:37:00,0.7848,0.7849,0.7848,0.78485,384000000.0
2008-03-17 08:38:00,0.78485,0.7851,0.7848,0.7848,423000000.0
2008-03-17 08:39:00,0.7848,0.78485,0.78455,0.7847,544800000.0
2008-03-17 08:40:00,0.7847,0.78485,0.78455,0.78485,546500000.0
2008-03-17 08:41:00,0.78485,0.78485,0.7845,0.78475,765300000.0
2008-03-17 08:42:00,0.78475,0.7849,0.78465,0.78485,452300000.0
2008-03-17 08:43:00,0.78485,0.78495,0.7847,0.7847,507000000.0
2008-03-17 08:44:00,0.7847,0.7851,0.7847,0.785,945400000.0
2008-03-17 08:45:00,0.785,0.7852,0.78495,0.7852,778500000.0
2008-03-17 08:46:00,0.7852,0.7852,0.7848,0.78485,748800000.0
2008-03-17 08:47:00,0.7849,0.7849,0.78485,0.7849,682200000.0
2008-03-17 08:48:00,0.7849,0.785,0.7849,0.78495,998100000.0
2008-03-17 08:49:00,0.78495,0.78505,0.78485,0.78505,502200000.0
2008-03-17 08:50:00,0.78505,0.78515,0.785,0.78515,757100005.0
2008-03-17 08:51:00,0.78515,0.7854,0.7851,0.78535,481600000.0
2008-03-17 08:52:00,0.78535,0.7854,0.78525,0.7853,926400000.0
2008-03-17 08:53:00,0.7853,0.7853,0.7852,0.7852,907500000.0
2008-03-17 08:54:00,0.7852,0.78525,0.7851,0.7851,891800000.0
2008-03-17 08:55:00,0.7851,0.7852,0.785,0.785,1308000000.0
2008-03-17 08:56:00,0.785,0.785,0.78495,0.78495,575200000.0
2008-03-17 08:57:00,0.785,0.7851,0.7849,0.7851,523200000.0
2008-03-17 08:58:00,0.7851,0.7851,0.78485,0.785,734900000.0
2008-03-17 08:59:00,0.785,0.7851,0.78485,0.7849,655000000.0
2008-03-17 09:00:00,0.7849,0.7852,0.7849,0.7851,1034800000.0
2008-03-17 09:01:00,0.78515,0.7853,0.7851,0.7852,685400000.0
2008-03-17 09:02:00,0.7852,0.7852,0.785,0.7851,668700000.0
2008-03-17 09:03:00,0.7851,0.7852,0.7851,0.7851,441200000.0
2008-03-17 09:04:00,0.7851,0.7852,0.78505,0.78505,605400000.0
2008-03-17 09:05:00,0.78505,0.78515,0.785,0.7851,521500000.0
2008-03-17 09:06:00,0.7851,0.78515,0.78495,0.7851,997900000.0
2008-03-17 09:07:00,0.7851,0.78515,0.7849,0.7851,816600000.0
2008-03-17 09:08:00,0.7851,0.7852,0.78485,0.78495,676900000.0
2008-03-17 09:09:00,0.78495,0.7852,0.7849,0.78515,581300000.0
2008-03-17 09:10:00,0.78515,0.7852,0.785,0.785,711700000.0
2008-03-17 09:11:00,0.78515,0.7852,0.7846,0.78465,1201700003.0
2008-03-17 09:12:00,0.78465,0.78485,0.78465,0.7848,1100499999.0
2008-03-17 09:13:00,0.7848,0.7848,0.7847,0.7847,1096500012.0
2008-03-17 09:14:00,0.7847,0.7849,0.7845,0.7845,1224900031.0
2008-03-17 09:15:00,0.7845,0.7845,0.7844,0.7844,1469499986.0
2008-03-17 09:16:00,0.7844,0.7844,0.784,0.78415,905200002.0
2008-03-17 09:17:00,0.7842,0.7843,0.7841,0.78425,1596600024.0
2008-03-17 09:18:00,0.78425,0.78425,0.78365,0.78375,1150499996.0
2008-03-17 09:19:00,0.7838,0.78395,0.7836,0.7839,1208299988.0
2008-03-17 09:20:00,0.7839,0.7839,0.7837,0.7838,1581400001.0
2008-03-17 09:21:00,0.7838,0.7839,0.7837,0.7838,1428899999.0
2008-03-17 09:22:00,0.7838,0.78385,0.7837,0.78375,1973699984.0
2008-03-17 09:23:00,0.78375,0.78375,0.7835,0.7835,688499999.0
2008-03-17 09:24:00,0.7835,0.78355,0.78325,0.7833,710799999.0
2008-03-17 09:25:00,0.7833,0.7834,0.78265,0.78265,1027999995.0
2008-03-17 09:26:00,0.78265,0.7829,0.78255,0.78265,1363099990.0
2008-03-17 09:27:00,0.7827,0.7828,0.7827,0.7828,1150900002.0
2008-03-17 09:28:00,0.78285,0.78295,0.7827,0.7828,1414599994.0
2008-03-17 09:29:00,0.78285,0.783,0.7828,0.78295,1283500001.0
2008-03-17 09:30:00,0.78295,0.78305,0.78275,0.78275,1884899995.0
2008-03-17 09:31:00,0.7835,0.7836,0.7834,0.7836,743799991.0
2008-03-17 09:32:00,0.78255,0.7826,0.7824,0.7824,743799991.0
2008-03-17 09:33:00,0.7824,0.7828,0.78235,0.7828,1380599985.0
2008-03-17 09:34:00,0.7835,0.7836,0.7832,0.7832,1985500003.0
2008-03-17 09:35:00,0.7833,0.7833,0.7827,0.7827,1985500003.0
2008-03-17 09:36:00,0.7828,0.7829,0.7827,0.7827,1985500003.0
2008-03-17 09:37:00,0.7828,0.7828,0.7826,0.7827,1985500003.0
2008-03-17 09:38:00,0.7821,0.7824,0.78205,0.78235,1985500003.0
2008-03-17 09:39:00,0.78235,0.7828,0.78235,0.7828,1988299998.0
2008-03-17 09:40:00,0.7828,0.7828,0.7823,0.78235,1769299996.0
2008-03-17 09:41:00,0.78235,0.7825,0.7822,0.7825,272400000.0
2008-03-17 09:42:00,0.7825,0.7825,0.7824,0.7824,1297100000.0
2008-03-17 09:43:00,0.7824,0.78265,0.7824,0.78255,1768400015.0
2008-03-17 09:44:00,0.78255,0.7826,0.7824,0.7825,2081299985.0
2008-03-17 09:45:00,0.7825,0.7825,0.7821,0.7823,1124599998.0
2008-03-17 09:46:00,0.7823,0.7823,0.78165,0.78165,1547700005.0
2008-03-17 09:47:00,0.7817,0.7817,0.78155,0.7816,1142999999.0
2008-03-17 09:48:00,0.7817,0.7817,0.78135,0.7814,360100000.0
2008-03-17 09:49:00,0.7814,0.78145,0.7813,0.7814,249799999.0
2008-03-17 09:50:00,0.7814,0.78155,0.7814,0.78155,210699995.0
2008-03-17 09:51:00,0.7816,0.7816,0.7812,0.7812,174799997.0
2008-03-17 09:52:00,0.7811,0.7811,0.7808,0.7808,252900001.0
2008-03-17 09:53:00,0.7808,0.7809,0.7807,0.78085,532200000.0
2008-03-17 09:54:00,0.78085,0.7816,0.78085,0.7815,308999998.0
2008-03-17 09:55:00,0.7815,0.7815,0.7814,0.7814,80999999.0
2008-03-17 09:56:00,0.7814,0.7818,0.7814,0.7818,68399999.0
2008-03-17 09:57:00,0.7818,0.7821,0.7818,0.7821,326699997.0
2008-03-17 09:58:00,0.7821,0.7821,0.782,0.7821,117999999.0
2008-03-17 09:59:00,0.7821,0.7821,0.7819,0.7819,243799998.0
2008-03-17 10:00:00,0.7819,0.7819,0.7818,0.7818,332100004.0
2008-03-17 10:01:00,0.7818,0.7818,0.7816,0.7816,1133399997.0
2008-03-17 10:02:00,0.7816,0.7818,0.7815,0.78175,1506500011.0
2008-03-17 10:03:00,0.7817,0.7819,0.7817,0.7818,548699993.0
2008-03-17 10:04:00,0.7819,0.7826,0.78185,0.7823,2107699996.0
2008-03-17 10:05:00,0.7823,0.7824,0.782,0.78215,1824900021.0
2008-03-17 10:06:00,0.78215,0.7822,0.78195,0.78195,1562300020.0
2008-03-17 10:07:00,0.78195,0.7822,0.7819,0.78215,1332500011.0
2008-03-17 10:08:00,0.78215,0.7822,0.78185,0.78185,2006299996.0
2008-03-17 10:09:00,0.782,0.7823,0.7818,0.7823,1719100004.0
2008-03-17 10:10:00,0.7821,0.7822,0.782,0.7821,1719100004.0
2008-03-17 10:11:00,0.7822,0.7822,0.7819,0.7822,1719100004.0
2008-03-17 10:12:00,0.7823,0.7828,0.7822,0.7824,1719100004.0
2008-03-17 10:13:00,0.7823,0.7825,0.7821,0.7822,1719100004.0
2008-03-17 10:14:00,0.7835,0.7837,0.7834,0.7835,1719100004.0
2008-03-17 10:15:00,0.7835,0.7836,0.78335,0.7835,1493900002.0
2008-03-17 10:16:00,0.7835,0.7838,0.7835,0.78375,1082500003.0
2008-03-17 10:17:00,0.78375,0.7842,0.7837,0.784,1396100012.0
2008-03-17 10:18:00,0.784,0.7841,0.7839,0.7841,912600009.0
2008-03-17 10:19:00,0.7841,0.7841,0.7837,0.78385,1184799998.0
2008-03-17 10:20:00,0.7838,0.78405,0.7838,0.7839,1810799989.0
2008-03-17 10:21:00,0.78385,0.784,0.78385,0.784,2134400025.0
2008-03-17 10:22:00,0.784,0.78455,0.784,0.78455,532200000.0
2008-03-17 10:23:00,0.78455,0.78465,0.78445,0.7845,182600000.0
2008-03-17 10:24:00,0.7828,0.7829,0.7827,0.7828,1803800006.0
2008-03-17 10:25:00,0.7849,0.7849,0.78375,0.78375,1803800006.0
2008-03-17 10:26:00,0.78375,0.78375,0.78345,0.78345,638299997.0
2008-03-17 10:27:00,0.78345,0.78345,0.78305,0.7832,780200005.0
2008-03-17 10:28:00,0.7832,0.78335,0.7832,0.7833,406900000.0
2008-03-17 10:29:00,0.7832,0.7835,0.7832,0.78345,274799993.0
2008-03-17 10:30:00,0.78345,0.7837,0.7834,0.78365,406600002.0
2008-03-17 10:31:00,0.78365,0.7837,0.7834,0.78365,1341699959.0
2008-03-17 10:32:00,0.78365,0.7837,0.78355,0.7837,433600000.0
2008-03-17 10:33:00,0.78365,0.7837,0.7835,0.7835,535600000.0
2008-03-17 10:34:00,0.7835,0.7835,0.78305,0.78305,870000016.0
2008-03-17 10:35:00,0.78305,0.78305,0.78265,0.7828,142900000.0
2008-03-17 10:36:00,0.7828,0.78285,0.78265,0.78275,281600000.0
2008-03-17 10:37:00,0.78275,0.78275,0.7826,0.78265,213600000.0
2008-03-17 10:38:00,0.78265,0.78275,0.78265,0.78275,329000008.0
2008-03-17 10:39:00,0.78275,0.7828,0.7826,0.7826,443700003.0
2008-03-17 10:40:00,0.7826,0.7828,0.7822,0.7823,553399994.0
2008-03-17 10:41:00,0.7823,0.78255,0.7822,0.7825,1393700015.0
2008-03-17 10:42:00,0.7825,0.7825,0.78225,0.78235,1427199999.0
2008-03-17 10:43:00,0.78235,0.78235,0.7818,0.7818,2068099993.0
2008-03-17 10:44:00,0.7818,0.78195,0.7815,0.78155,955300011.0
2008-03-17 10:45:00,0.78155,0.78175,0.78135,0.78135,1226199986.0
2008-03-17 10:46:00,0.78135,0.7814,0.78105,0.78105,1244499991.0
2008-03-17 10:47:00,0.7829,0.7829,0.7827,0.7829,1245400011.0
2008-03-17 10:48:00,0.781,0.7811,0.7801,0.78075,1245400011.0
2008-03-17 10:49:00,0.78075,0.7809,0.78065,0.7807,1339200042.0
2008-03-17 10:50:00,0.7807,0.78105,0.7807,0.781,729800000.0
2008-03-17 10:51:00,0.781,0.78125,0.7809,0.78125,547499997.0
2008-03-17 10:52:00,0.7812,0.78165,0.78115,0.78125,956000003.0
2008-03-17 10:53:00,0.7812,0.7814,0.781,0.781,1232200000.0
2008-03-17 10:54:00,0.781,0.7814,0.7809,0.7814,2073400052.0
2008-03-17 10:55:00,0.7814,0.7814,0.78125,0.7813,531200001.0
2008-03-17 10:56:00,0.7813,0.7813,0.7812,0.78125,1101599979.0
2008-03-17 10:57:00,0.78125,0.7813,0.7812,0.7812,1675099985.0
2008-03-17 10:58:00,0.7812,0.78145,0.7809,0.78145,254999998.0
2008-03-17 10:59:00,0.7814,0.7816,0.78115,0.7815,644700001.0
2008-03-17 11:00:00,0.7815,0.7816,0.7811,0.7813,991300000.0
2008-03-17 11:01:00,0.7813,0.7814,0.7811,0.78135,195800000.0
2008-03-17 11:02:00,0.78135,0.7815,0.78135,0.78135,379900000.0
2008-03-17 11:03:00,0.7814,0.78155,0.7814,0.7815,854999972.0
2008-03-17 11:04:00,0.7815,0.7816,0.7815,0.78155,1673699951.0
2008-03-17 11:05:00,0.7828,0.7831,0.7828,0.7829,777300003.0
2008-03-17 11:06:00,0.7828,0.783,0.7827,0.7827,777300003.0
2008-03-17 11:07:00,0.7828,0.7829,0.7827,0.7827,777300003.0
2008-03-17 11:08:00,0.7821,0.7821,0.7818,0.782,777300003.0
2008-03-17 11:09:00,0.782,0.78235,0.7819,0.7822,1161400006.0
2008-03-17 11:10:00,0.7822,0.7823,0.7821,0.78215,413600006.0
2008-03-17 11:11:00,0.78215,0.78245,0.78195,0.78245,727700002.0
2008-03-17 11:12:00,0.78245,0.7828,0.78235,0.7824,639799999.0
2008-03-17 11:13:00,0.7824,0.7824,0.7821,0.7822,1153299994.0
2008-03-17 11:14:00,0.7822,0.7823,0.782,0.78215,195100000.0
2008-03-17 11:15:00,0.7822,0.7826,0.7822,0.7826,532599991.0
2008-03-17 11:16:00,0.7826,0.78295,0.7825,0.7827,195700000.0
2008-03-17 11:17:00,0.7827,0.78295,0.7827,0.78285,133400000.0
2008-03-17 11:18:00,0.78285,0.7829,0.78275,0.7828,374100000.0
2008-03-17 11:19:00,0.78275,0.78295,0.78275,0.7829,273500002.0
2008-03-17 11:20:00,0.783,0.7831,0.783,0.7831,1419600006.0
2008-03-17 11:21:00,0.78315,0.78345,0.78315,0.78335,1419600006.0
2008-03-17 11:22:00,0.78335,0.78335,0.7827,0.7827,335600000.0
2008-03-17 11:23:00,0.7827,0.78295,0.7827,0.7827,117400000.0
2008-03-17 11:24:00,0.7827,0.783,0.7827,0.78295,100700000.0
2008-03-17 11:25:00,0.78295,0.783,0.78285,0.78295,196000000.0
2008-03-17 11:26:00,0.78295,0.78335,0.7829,0.7831,353900005.0
2008-03-17 11:27:00,0.78315,0.784,0.78315,0.7837,741300002.0
2008-03-17 11:28:00,0.7837,0.7839,0.78345,0.78365,178900001.0
2008-03-17 11:29:00,0.78365,0.7838,0.78365,0.7837,778699999.0
2008-03-17 11:30:00,0.7837,0.78385,0.7837,0.78385,586300001.0
2008-03-17 11:31:00,0.78385,0.78445,0.7838,0.7843,748900005.0
2008-03-17 11:32:00,0.7843,0.78445,0.78405,0.78415,393500000.0
2008-03-17 11:33:00,0.78415,0.78415,0.7834,0.7835,1434699991.0
2008-03-17 11:34:00,0.78355,0.7836,0.7834,0.7835,978899995.0
2008-03-17 11:35:00,0.7835,0.78355,0.78345,0.7835,672300000.0
2008-03-17 11:36:00,0.7835,0.78355,0.7832,0.78335,324199999.0
2008-03-17 11:37:00,0.78335,0.78335,0.7828,0.7828,1113600004.0
2008-03-17 11:38:00,0.7828,0.78325,0.78275,0.78315,633200014.0
2008-03-17 11:39:00,0.78315,0.7833,0.7831,0.78315,374400000.0
2008-03-17 11:40:00,0.78315,0.7832,0.783,0.78315,995000000.0
2008-03-17 11:41:00,0.78315,0.7832,0.78305,0.78315,1228299995.0
2008-03-17 11:42:00,0.78315,0.7832,0.7828,0.78285,577500001.0
2008-03-17 11:43:00,0.7829,0.7829,0.7825,0.7826,376600000.0
2008-03-17 11:44:00,0.7826,0.7828,0.7826,0.7826,637800001.0
2008-03-17 11:45:00,0.7826,0.78295,0.7826,0.78275,480400000.0
2008-03-17 11:46:00,0.7827,0.7829,0.7827,0.78285,380400000.0
2008-03-17 11:47:00,0.78285,0.78295,0.78275,0.78295,153200000.0
2008-03-17 11:48:00,0.78295,0.78295,0.78275,0.78275,342100000.0
2008-03-17 11:49:00,0.78275,0.78305,0.78275,0.78295,258900000.0
2008-03-17 11:50:00,0.78295,0.78315,0.7828,0.7829,442700000.0
2008-03-17 11:51:00,0.7829,0.7829,0.7827,0.7827,505400006.0
2008-03-17 11:52:00,0.7827,0.783,0.7827,0.7828,156799999.0
2008-03-17 11:53:00,0.7828,0.78285,0.78275,0.78285,403000000.0
2008-03-17 11:54:00,0.7828,0.7829,0.7827,0.7828,436800000.0
2008-03-17 11:55:00,0.7828,0.7828,0.78265,0.78265,200000000.0
2008-03-17 11:56:00,0.78265,0.78305,0.78265,0.78285,520700000.0
2008-03-17 11:57:00,0.78285,0.78295,0.78275,0.78295,170100000.0
2008-03-17 11:58:00,0.78295,0.783,0.7828,0.7828,1078599997.0
2008-03-17 11:59:00,0.7828,0.783,0.78265,0.783,269500000.0
2008-03-17 12:00:00,0.783,0.78335,0.78275,0.78335,196700000.0
2008-03-17 12:01:00,0.78335,0.78355,0.78325,0.7835,272800000.0
2008-03-17 12:02:00,0.7835,0.7838,0.7829,0.7829,587100002.0
2008-03-17 12:03:00,0.7829,0.78375,0.7828,0.7832,649600000.0
2008-03-17 12:04:00,0.78315,0.78325,0.78285,0.78295,1089800003.0
2008-03-17 12:05:00,0.78295,0.783,0.7828,0.78285,2063599990.0
2008-03-17 12:06:00,0.786,0.7861,0.7857,0.786,506099999.0
2008-03-17 12:07:00,0.7827,0.7829,0.7826,0.78285,506099999.0
2008-03-17 12:08:00,0.78285,0.7831,0.7827,0.7828,1226100007.0
2008-03-17 12:09:00,0.7828,0.7829,0.7826,0.78285,578199999.0
2008-03-17 12:10:00,0.78285,0.78285,0.78245,0.7827,1345600001.0
2008-03-17 12:11:00,0.7827,0.78295,0.78255,0.78285,905400000.0
2008-03-17 12:12:00,0.78285,0.78295,0.78265,0.78275,656800000.0
2008-03-17 12:13:00,0.78275,0.78315,0.7826,0.7831,696500000.0
2008-03-17 12:14:00,0.7831,0.7832,0.7825,0.78265,1313900005.0
2008-03-17 12:15:00,0.78265,0.7828,0.7826,0.7828,844500004.0
2008-03-17 12:16:00,0.7828,0.7832,0.7827,0.783,937300001.0
2008-03-17 12:17:00,0.783,0.7831,0.78285,0.7829,1475100004.0
2008-03-17 12:18:00,0.7829,0.78305,0.78275,0.783,1554399999.0
2008-03-17 12:19:00,0.783,0.78315,0.7828,0.78285,530500000.0
2008-03-17 12:20:00,0.78285,0.78315,0.78285,0.78315,261900000.0
2008-03-17 12:21:00,0.78315,0.7836,0.7831,0.78315,675499999.0
2008-03-17 12:22:00,0.78315,0.7833,0.7831,0.7831,473100001.0
2008-03-17 12:23:00,0.7831,0.7831,0.7831,0.7831,322400000.0
2008-03-17 12:24:00,0.7831,0.7831,0.783,0.783,180200000.0
2008-03-17 12:25:00,0.783,0.7832,0.7829,0.78315,831500004.0
2008-03-17 12:26:00,0.78315,0.7832,0.783,0.7831,1705699991.0
2008-03-17 12:27:00,0.7831,0.7831,0.78305,0.78305,997500001.0
2008-03-17 12:28:00,0.78305,0.7831,0.78295,0.78295,390600000.0
2008-03-17 12:29:00,0.78295,0.78295,0.78285,0.78285,470800000.0
2008-03-17 12:30:00,0.78285,0.7829,0.78275,0.7829,615100000.0
2008-03-17 12:31:00,0.7829,0.78295,0.78285,0.78285,880500000.0
2008-03-17 12:32:00,0.78285,0.783,0.78285,0.783,1204100001.0
2008-03-17 12:33:00,0.7831,0.7831,0.7828,0.78285,782200000.0
2008-03-17 12:34:00,0.78285,0.783,0.78285,0.783,460000000.0
2008-03-17 12:35:00,0.783,0.7831,0.783,0.7831,811400002.0
2008-03-17 12:36:00,0.7831,0.78325,0.78305,0.7832,776899999.0
2008-03-17 12:37:00,0.7832,0.7834,0.7831,0.78325,506799994.0
2008-03-17 12:38:00,0.7832,0.7837,0.78315,0.78355,306600000.0
2008-03-17 12:39:00,0.78355,0.7841,0.78345,0.784,301750000.0
2008-03-17 12:40:00,0.784,0.7845,0.784,0.7845,520899996.0
2008-03-17 12:41:00,0.7845,0.785,0.7845,0.7848,1910700005.0
2008-03-17 12:42:00,0.7848,0.785,0.7847,0.7847,999000002.0
2008-03-17 12:43:00,0.7847,0.7848,0.78455,0.7846,835399990.0
2008-03-17 12:44:00,0.7846,0.78475,0.78455,0.7847,622099998.0
2008-03-17 12:45:00,0.7847,0.7847,0.78455,0.7846,260500000.0
2008-03-17 12:46:00,0.7846,0.78475,0.7846,0.7847,551200006.0
2008-03-17 12:47:00,0.7847,0.78485,0.7846,0.7846,270300000.0
2008-03-17 12:48:00,0.7846,0.7847,0.7845,0.7846,470300004.0
2008-03-17 12:49:00,0.7846,0.7847,0.7846,0.7847,669200000.0
2008-03-17 12:50:00,0.7847,0.7848,0.7845,0.7845,595799997.0
2008-03-17 12:51:00,0.7845,0.7847,0.7845,0.7847,86900000.0
2008-03-17 12:52:00,0.7847,0.78485,0.7847,0.78485,394700001.0
2008-03-17 12:53:00,0.78485,0.78525,0.7848,0.78525,509600003.0
2008-03-17 12:54:00,0.78525,0.7857,0.78525,0.7856,258999999.0
2008-03-17 12:55:00,0.7856,0.7858,0.7855,0.78575,270000000.0
2008-03-17 12:56:00,0.78575,0.7861,0.78555,0.7861,752299999.0
2008-03-17 12:57:00,0.78605,0.78605,0.78575,0.78595,597100002.0
2008-03-17 12:58:00,0.78595,0.78595,0.78565,0.78585,876200000.0
2008-03-17 12:59:00,0.78585,0.7866,0.78585,0.7864,1527099999.0
2008-03-17 13:00:00,0.7864,0.7866,0.7862,0.7862,679500000.0
2008-03-17 13:01:00,0.7862,0.78635,0.78615,0.78625,226900000.0
2008-03-17 13:02:00,0.78625,0.78625,0.78565,0.78575,518100000.0
2008-03-17 13:03:00,0.7858,0.78625,0.7858,0.78615,301900000.0
2008-03-17 13:04:00,0.7862,0.78625,0.786,0.78605,195100000.0
2008-03-17 13:05:00,0.78605,0.7862,0.786,0.7862,307700000.0
2008-03-17 13:06:00,0.7862,0.7862,0.7859,0.78605,229000000.0
2008-03-17 13:07:00,0.786,0.7863,0.786,0.7862,127100000.0
2008-03-17 13:08:00,0.7862,0.7868,0.7862,0.7867,1001100002.0
2008-03-17 13:09:00,0.7867,0.7876,0.7867,0.7876,483500001.0
2008-03-17 13:10:00,0.7876,0.7878,0.7871,0.78755,888800002.0
2008-03-17 13:11:00,0.78755,0.78785,0.7875,0.7877,575800002.0
2008-03-17 13:12:00,0.7877,0.78795,0.78765,0.7877,340300000.0
2008-03-17 13:13:00,0.7877,0.7879,0.7876,0.7876,419799999.0
2008-03-17 13:14:00,0.7876,0.7876,0.7873,0.7874,182100000.0
2008-03-17 13:15:00,0.7874,0.78755,0.78735,0.78745,179900000.0
2008-03-17 13:16:00,0.78745,0.78745,0.78725,0.78725,130200000.0
2008-03-17 13:17:00,0.78725,0.78735,0.78705,0.78705,407600000.0
2008-03-17 13:18:00,0.78705,0.7871,0.787,0.78705,120400000.0
2008-03-17 13:19:00,0.78705,0.78705,0.7868,0.78685,344700000.0
2008-03-17 13:20:00,0.78685,0.7869,0.78675,0.78685,208700000.0
2008-03-17 13:21:00,0.78685,0.787,0.78685,0.787,233500000.0
2008-03-17 13:22:00,0.787,0.787,0.78685,0.787,358100000.0
2008-03-17 13:23:00,0.787,0.78715,0.7867,0.78715,291000000.0
2008-03-17 13:24:00,0.78715,0.7874,0.7871,0.78735,476600000.0
2008-03-17 13:25:00,0.78735,0.7875,0.78725,0.78745,295200000.0
2008-03-17 13:26:00,0.78745,0.78755,0.7874,0.78745,266500000.0
2008-03-17 13:27:00,0.78745,0.7875,0.7874,0.7875,793900000.0
2008-03-17 13:28:00,0.7875,0.7881,0.7875,0.788,649200001.0
2008-03-17 13:29:00,0.788,0.7882,0.78785,0.7882,712099999.0
2008-03-17 13:30:00,0.7882,0.7886,0.7881,0.7886,1023200000.0
2008-03-17 13:31:00,0.7886,0.789,0.7886,0.7888,876300003.0
2008-03-17 13:32:00,0.7888,0.7891,0.78845,0.7885,845100000.0
2008-03-17 13:33:00,0.7885,0.7887,0.7885,0.7886,1114400000.0
2008-03-17 13:34:00,0.7886,0.7886,0.7883,0.7883,955899999.0
2008-03-17 13:35:00,0.7883,0.7886,0.7883,0.7886,749100000.0
2008-03-17 13:36:00,0.7886,0.7888,0.7885,0.7886,767400000.0
2008-03-17 13:37:00,0.7886,0.7887,0.78845,0.7886,1383700002.0
2008-03-17 13:38:00,0.7886,0.7889,0.7886,0.7889,853699999.0
2008-03-17 13:39:00,0.7889,0.7891,0.7889,0.789,761100003.0
2008-03-17 13:40:00,0.789,0.78915,0.7888,0.789,775500003.0
2008-03-17 13:41:00,0.789,0.78905,0.78875,0.78875,411000000.0
2008-03-17 13:42:00,0.78875,0.7888,0.7886,0.78865,702200001.0
2008-03-17 13:43:00,0.7887,0.7889,0.7887,0.7888,1252700000.0
2008-03-17 13:44:00,0.7888,0.7893,0.78875,0.7893,774400000.0
2008-03-17 13:45:00,0.7893,0.7894,0.7892,0.78935,577800002.0
2008-03-17 13:46:00,0.78935,0.78935,0.7891,0.7892,1121000000.0
2008-03-17 13:47:00,0.7892,0.7892,0.78895,0.78895,782399999.0
2008-03-17 13:48:00,0.7889,0.78895,0.7887,0.78875,616800000.0
2008-03-17 13:49:00,0.78875,0.789,0.78875,0.7888,591200000.0
2008-03-17 13:50:00,0.78885,0.7889,0.7887,0.7888,580000000.0
2008-03-17 13:51:00,0.7888,0.78885,0.7887,0.78875,874000000.0
2008-03-17 13:52:00,0.78875,0.78875,0.78845,0.7885,798400000.0
2008-03-17 13:53:00,0.7885,0.7885,0.78825,0.7883,890000000.0
2008-03-17 13:54:00,0.7883,0.7883,0.7879,0.78795,1098900002.0
2008-03-17 13:55:00,0.788,0.78805,0.7877,0.7877,1254500006.0
2008-03-17 13:56:00,0.78775,0.7878,0.78755,0.7876,1088500009.0
2008-03-17 13:57:00,0.7876,0.7877,0.78755,0.78765,638900000.0
2008-03-17 13:58:00,0.7877,0.788,0.78765,0.788,1196599994.0
2008-03-17 13:59:00,0.788,0.788,0.7875,0.7875,1470099999.0
2008-03-17 14:00:00,0.7875,0.7876,0.7874,0.7874,1213099998.0
2008-03-17 14:01:00,0.7874,0.7876,0.7874,0.7874,1232499997.0
2008-03-17 14:02:00,0.7874,0.7875,0.7873,0.7874,1080700003.0
2008-03-17 14:03:00,0.7874,0.7875,0.7872,0.7873,1054699990.0
2008-03-17 14:04:00,0.7873,0.7873,0.7869,0.78695,760600001.0
2008-03-17 14:05:00,0.78695,0.787,0.7867,0.7868,1233199994.0
2008-03-17 14:06:00,0.7868,0.7869,0.7868,0.7868,564500000.0
2008-03-17 14:07:00,0.7868,0.787,0.7868,0.78695,811200000.0
2008-03-17 14:08:00,0.78695,0.7872,0.7869,0.7872,961000004.0
2008-03-17 14:09:00,0.7872,0.78725,0.7871,0.7871,1329500000.0
2008-03-17 14:10:00,0.7871,0.78715,0.78695,0.787,1176600001.0
2008-03-17 14:11:00,0.787,0.78715,0.787,0.78705,1181399997.0
2008-03-17 14:12:00,0.78705,0.78705,0.7867,0.78675,1265500000.0
2008-03-17 14:13:00,0.78675,0.7871,0.7867,0.7869,1218699999.0
2008-03-17 14:14:00,0.7869,0.7869,0.7866,0.7867,1051599999.0
2008-03-17 14:15:00,0.7867,0.7867,0.7864,0.7865,1254600000.0
2008-03-17 14:16:00,0.7865,0.7868,0.78645,0.7867,1110799999.0
2008-03-17 14:17:00,0.7867,0.7868,0.7865,0.7865,931400002.0
2008-03-17 14:18:00,0.7865,0.7865,0.78625,0.78625,700200000.0
2008-03-17 14:19:00,0.78625,0.7864,0.78625,0.7864,492700000.0
2008-03-17 14:20:00,0.7864,0.7869,0.78635,0.7868,680100002.0
2008-03-17 14:21:00,0.7868,0.7869,0.7865,0.7867,855900000.0
2008-03-17 14:22:00,0.7867,0.7869,0.7864,0.7866,669200000.0
2008-03-17 14:23:00,0.7866,0.7866,0.7865,0.7866,667100000.0
2008-03-17 14:24:00,0.7866,0.7868,0.7866,0.7867,911400000.0
2008-03-17 14:25:00,0.7867,0.7868,0.78655,0.7867,929100005.0
2008-03-17 14:26:00,0.7867,0.78675,0.7866,0.7866,1253700008.0
2008-03-17 14:27:00,0.7866,0.7866,0.78625,0.78635,562300000.0
2008-03-17 14:28:00,0.78635,0.7864,0.7861,0.7862,901600000.0
2008-03-17 14:29:00,0.7862,0.7862,0.786,0.786,1023200000.0
2008-03-17 14:30:00,0.786,0.78635,0.7859,0.7863,591000000.0
2008-03-17 14:31:00,0.7863,0.7863,0.7861,0.7862,1168800000.0
2008-03-17 14:32:00,0.7862,0.7864,0.7861,0.78635,635900002.0
2008-03-17 14:33:00,0.7863,0.7864,0.7863,0.7863,745300000.0
2008-03-17 14:34:00,0.7863,0.78635,0.7862,0.7862,775400000.0
2008-03-17 14:35:00,0.78625,0.7863,0.7861,0.78615,1100299996.0
2008-03-17 14:36:00,0.7862,0.78625,0.78605,0.78615,875400000.0
2008-03-17 14:37:00,0.78615,0.7863,0.7861,0.78625,1018099994.0
2008-03-17 14:38:00,0.78625,0.7863,0.78615,0.78615,828400000.0
2008-03-17 14:39:00,0.78615,0.78615,0.786,0.786,881400000.0
2008-03-17 14:40:00,0.786,0.78605,0.7859,0.786,988200001.0
2008-03-17 14:41:00,0.786,0.786,0.7859,0.78595,1584300023.0
2008-03-17 14:42:00,0.78595,0.78605,0.7858,0.786,434400000.0
2008-03-17 14:43:00,0.786,0.7861,0.7859,0.786,1367500001.0
2008-03-17 14:44:00,0.786,0.7861,0.7858,0.7859,2010100011.0
2008-03-17 14:45:00,0.7859,0.7859,0.7858,0.7859,1282399998.0
2008-03-17 14:46:00,0.7859,0.786,0.7859,0.786,965100000.0
2008-03-17 14:47:00,0.786,0.786,0.7859,0.786,957500001.0
2008-03-17 14:48:00,0.786,0.78615,0.786,0.786,694200000.0
2008-03-17 14:49:00,0.78605,0.7861,0.7859,0.78605,615100000.0
2008-03-17 14:50:00,0.78605,0.7861,0.7859,0.7859,948000000.0
2008-03-17 14:51:00,0.7859,0.7859,0.7857,0.7859,1093700000.0
2008-03-17 14:52:00,0.7859,0.786,0.7858,0.78585,685900001.0
2008-03-17 14:53:00,0.78585,0.78615,0.7858,0.786,1381000000.0
2008-03-17 14:54:00,0.78595,0.78605,0.78585,0.78595,828600001.0
2008-03-17 14:55:00,0.78595,0.78595,0.78575,0.7858,521299998.0
2008-03-17 14:56:00,0.7858,0.7858,0.7855,0.7855,659200002.0
2008-03-17 14:57:00,0.7855,0.78585,0.78545,0.78575,946200002.0
2008-03-17 14:58:00,0.78575,0.7859,0.7857,0.7857,1108700016.0
2008-03-17 14:59:00,0.7857,0.78585,0.7856,0.78565,1519600000.0
2008-03-17 15:00:00,0.7857,0.7859,0.78565,0.7858,562600000.0
2008-03-17 15:01:00,0.7858,0.7858,0.7856,0.7857,751600000.0
2008-03-17 15:02:00,0.7857,0.78585,0.7856,0.7856,733500001.0
2008-03-17 15:03:00,0.7856,0.7858,0.7856,0.78565,1214800006.0
2008-03-17 15:04:00,0.7857,0.7858,0.7856,0.78565,301700000.0
2008-03-17 15:05:00,0.78565,0.78575,0.78555,0.7856,514500003.0
2008-03-17 15:06:00,0.7856,0.7857,0.78555,0.7857,266200000.0
2008-03-17 15:07:00,0.7857,0.7859,0.7857,0.78585,1355699999.0
2008-03-17 15:08:00,0.7858,0.78595,0.7858,0.78585,536900000.0
2008-03-17 15:09:00,0.78585,0.7859,0.78585,0.7859,434100000.0
2008-03-17 15:10:00,0.7859,0.78595,0.78585,0.7859,959300001.0
2008-03-17 15:11:00,0.7859,0.7859,0.7858,0.7858,833000000.0
2008-03-17 15:12:00,0.7858,0.7858,0.7856,0.7856,818800000.0
2008-03-17 15:13:00,0.7856,0.7856,0.78535,0.7855,1014100004.0
2008-03-17 15:14:00,0.7855,0.7856,0.7852,0.7856,1221699998.0
2008-03-17 15:15:00,0.78565,0.7857,0.7854,0.7855,1301300011.0
2008-03-17 15:16:00,0.7855,0.7856,0.7852,0.7853,1399499994.0
2008-03-17 15:17:00,0.785,0.7851,0.7848,0.7848,869000002.0
2008-03-17 15:18:00,0.785,0.7852,0.785,0.7851,869000002.0
2008-03-17 15:19:00,0.7851,0.7851,0.7845,0.78455,1487199996.0
2008-03-17 15:20:00,0.78455,0.7848,0.7844,0.7848,683500004.0
2008-03-17 15:21:00,0.7848,0.78495,0.78475,0.78495,442099999.0
2008-03-17 15:22:00,0.78495,0.7852,0.78495,0.7851,539200000.0
2008-03-17 15:23:00,0.7851,0.78525,0.7846,0.7848,471700000.0
2008-03-17 15:24:00,0.7848,0.78535,0.7848,0.78535,1051599992.0
2008-03-17 15:25:00,0.78535,0.78545,0.78495,0.78495,489300001.0
2008-03-17 15:26:00,0.78495,0.7851,0.7848,0.78485,749499999.0
2008-03-17 15:27:00,0.7849,0.7849,0.7843,0.7843,1021700001.0
2008-03-17 15:28:00,0.7843,0.78455,0.7842,0.7843,1420899988.0
2008-03-17 15:29:00,0.7843,0.78435,0.78395,0.78405,2064600009.0
2008-03-17 15:30:00,0.7841,0.7845,0.7841,0.7845,821700000.0
2008-03-17 15:31:00,0.7845,0.78455,0.7841,0.7841,1283200008.0
2008-03-17 15:32:00,0.7846,0.7848,0.7846,0.7848,1196000004.0
2008-03-17 15:33:00,0.7849,0.7849,0.7848,0.7849,1196000004.0
2008-03-17 15:34:00,0.7848,0.7851,0.7848,0.785,1196000004.0
2008-03-17 15:35:00,0.78385,0.7841,0.7834,0.7834,1196000004.0
2008-03-17 15:36:00,0.7834,0.7834,0.783,0.7833,831799998.0
2008-03-17 15:37:00,0.78325,0.7837,0.78315,0.78335,1309499992.0
2008-03-17 15:38:00,0.7834,0.7835,0.7832,0.7833,577199997.0
2008-03-17 15:39:00,0.7833,0.7834,0.78315,0.78335,569400004.0
2008-03-17 15:40:00,0.78335,0.7838,0.78335,0.7838,813400008.0
2008-03-17 15:41:00,0.7838,0.78405,0.7838,0.784,1252300003.0
2008-03-17 15:42:00,0.784,0.7843,0.78395,0.78425,1017900005.0
2008-03-17 15:43:00,0.78425,0.7844,0.7842,0.7844,948099996.0
2008-03-17 15:44:00,0.7844,0.78455,0.7844,0.7845,1597199994.0
2008-03-17 15:45:00,0.7845,0.7848,0.7845,0.7848,1492900003.0
2008-03-17 15:46:00,0.7848,0.7848,0.78465,0.7848,1815700014.0
2008-03-17 15:47:00,0.7848,0.7848,0.78445,0.7846,1437000006.0
2008-03-17 15:48:00,0.7846,0.7848,0.7846,0.7846,1043900002.0
2008-03-17 15:49:00,0.7846,0.7847,0.78455,0.78455,868600001.0
2008-03-17 15:50:00,0.7846,0.78495,0.7845,0.7849,989500001.0
2008-03-17 15:51:00,0.7849,0.78515,0.78485,0.78505,1219200004.0
2008-03-17 15:52:00,0.78505,0.78505,0.7849,0.7849,548700000.0
2008-03-17 15:53:00,0.7849,0.7851,0.78485,0.78495,767999998.0
2008-03-17 15:54:00,0.78495,0.785,0.78485,0.7849,887199998.0
2008-03-17 15:55:00,0.7849,0.785,0.7848,0.7849,1000200005.0
2008-03-17 15:56:00,0.7849,0.7849,0.78465,0.7848,1016100000.0
2008-03-17 15:57:00,0.7848,0.7849,0.7847,0.7848,886600000.0
2008-03-17 15:58:00,0.7848,0.7849,0.7847,0.7848,1299900002.0
2008-03-17 15:59:00,0.7848,0.7848,0.7846,0.78475,1077899996.0
2008-03-17 16:00:00,0.7847,0.785,0.7845,0.7849,1490999999.0
2008-03-17 16:01:00,0.7849,0.785,0.7848,0.7849,1663699999.0
2008-03-17 16:02:00,0.7849,0.785,0.78465,0.78465,1360700000.0
2008-03-17 16:03:00,0.78465,0.78475,0.7846,0.78465,1762300000.0
2008-03-17 16:04:00,0.7847,0.7849,0.78465,0.7848,485400002.0
2008-03-17 16:05:00,0.7848,0.785,0.78475,0.78475,1276899998.0
2008-03-17 16:06:00,0.7848,0.785,0.7848,0.7849,1451299991.0
2008-03-17 16:07:00,0.7849,0.7851,0.78485,0.78495,1179600004.0
2008-03-17 16:08:00,0.78495,0.7852,0.7849,0.7851,906199997.0
2008-03-17 16:09:00,0.7851,0.7853,0.7851,0.7852,1246000002.0
2008-03-17 16:10:00,0.78515,0.7852,0.7849,0.7851,1447900000.0
2008-03-17 16:11:00,0.78505,0.7851,0.7849,0.78505,1011100000.0
2008-03-17 16:12:00,0.78505,0.7852,0.7849,0.78515,731500000.0
2008-03-17 16:13:00,0.78515,0.7852,0.78505,0.7852,889500000.0
2008-03-17 16:14:00,0.7852,0.7852,0.78505,0.78515,562700001.0
2008-03-17 16:15:00,0.78515,0.78535,0.7851,0.7852,732499999.0
2008-03-17 16:16:00,0.7852,0.7853,0.78505,0.7851,668300000.0
2008-03-17 16:17:00,0.7851,0.78515,0.7849,0.7849,927700000.0
2008-03-17 16:18:00,0.7849,0.78525,0.7848,0.7848,1121100000.0
2008-03-17 16:19:00,0.7848,0.7848,0.7847,0.78475,1242599998.0
2008-03-17 16:20:00,0.78475,0.7848,0.78475,0.7848,768200000.0
2008-03-17 16:21:00,0.7848,0.78485,0.7847,0.7847,1074800000.0
2008-03-17 16:22:00,0.7847,0.7848,0.7845,0.7845,1791399999.0
2008-03-17 16:23:00,0.7845,0.7846,0.7845,0.7846,2012299998.0
2008-03-17 16:24:00,0.7846,0.7849,0.7846,0.7849,1966900004.0
2008-03-17 16:25:00,0.7849,0.7849,0.7847,0.78485,1056899998.0
2008-03-17 16:26:00,0.78485,0.78485,0.78455,0.7846,1775300005.0
2008-03-17 16:27:00,0.7846,0.78475,0.7845,0.7846,1470100015.0
2008-03-17 16:28:00,0.7855,0.7855,0.7853,0.7853,881900001.0
2008-03-17 16:29:00,0.7846,0.7847,0.7846,0.7847,881900001.0
2008-03-17 16:30:00,0.7847,0.7848,0.7846,0.78465,925499994.0
2008-03-17 16:31:00,0.785,0.7851,0.7848,0.7848,816199997.0
2008-03-17 16:32:00,0.7847,0.7849,0.78465,0.7849,816199997.0
2008-03-17 16:33:00,0.7849,0.785,0.78485,0.7849,995400000.0
2008-03-17 16:34:00,0.7849,0.7852,0.7849,0.785,1066700000.0
2008-03-17 16:35:00,0.785,0.7852,0.785,0.7851,1012100001.0
2008-03-17 16:36:00,0.7851,0.78535,0.7851,0.7852,1533500000.0
2008-03-17 16:37:00,0.7852,0.7852,0.7851,0.7852,1796300006.0
2008-03-17 16:38:00,0.7852,0.7855,0.7852,0.7855,1075300000.0
2008-03-17 16:39:00,0.7855,0.7857,0.7854,0.7857,1667900005.0
2008-03-17 16:40:00,0.7857,0.7858,0.78555,0.7856,399099999.0
2008-03-17 16:41:00,0.7856,0.7856,0.78545,0.7856,832900002.0
2008-03-17 16:42:00,0.7856,0.7856,0.7854,0.7854,1176300000.0
2008-03-17 16:43:00,0.7854,0.7855,0.7854,0.7855,833100000.0
2008-03-17 16:44:00,0.7855,0.7855,0.7854,0.78545,649300000.0
2008-03-17 16:45:00,0.78545,0.7855,0.78535,0.7854,744300000.0
2008-03-17 16:46:00,0.7854,0.7855,0.7853,0.7855,1043400000.0
2008-03-17 16:47:00,0.7855,0.7855,0.7854,0.7854,1020200000.0
2008-03-17 16:48:00,0.7854,0.7854,0.78525,0.7853,1277499999.0
2008-03-17 16:49:00,0.7853,0.7853,0.7851,0.7851,1063200000.0
2008-03-17 16:50:00,0.7851,0.7852,0.7851,0.7852,1804099999.0
2008-03-17 16:51:00,0.7852,0.7854,0.7852,0.7852,877700000.0
2008-03-17 16:52:00,0.7852,0.7854,0.7852,0.7854,981800000.0
2008-03-17 16:53:00,0.7854,0.7854,0.7851,0.7852,1416100000.0
2008-03-17 16:54:00,0.7852,0.7853,0.7852,0.7853,1353700001.0
2008-03-17 16:55:00,0.7853,0.7853,0.7852,0.78525,1002299999.0
2008-03-17 16:56:00,0.78525,0.7853,0.7852,0.7852,839700000.0
2008-03-17 16:57:00,0.7852,0.7852,0.7851,0.7852,1129299998.0
2008-03-17 16:58:00,0.7852,0.7852,0.7852,0.7852,1071600000.0
2008-03-17 16:59:00,0.7852,0.7852,0.785,0.785,1125800000.0
2008-03-17 17:00:00,0.785,0.7851,0.7849,0.785,1009800000.0
2008-03-17 17:01:00,0.785,0.7851,0.78495,0.7851,1053700000.0
2008-03-17 17:02:00,0.7851,0.7851,0.785,0.785,1904700006.0
2008-03-17 17:03:00,0.785,0.7851,0.785,0.7851,1715600032.0
2008-03-17 17:04:00,0.7878,0.7879,0.7878,0.7879,1710299988.0
2008-03-17 17:05:00,0.7851,0.7852,0.7851,0.7852,1710299988.0
2008-03-17 17:06:00,0.7852,0.7852,0.7852,0.7852,1355000000.0
2008-03-17 17:07:00,0.7852,0.7852,0.7851,0.7851,2102900042.0
2008-03-17 17:08:00,0.7851,0.7852,0.7851,0.7851,1934199992.0
2008-03-17 17:09:00,0.7851,0.7851,0.785,0.785,1558800000.0
2008-03-17 17:10:00,0.785,0.7851,0.785,0.7851,769200000.0
2008-03-17 17:11:00,0.7851,0.7851,0.785,0.785,2001700003.0
2008-03-17 17:12:00,0.785,0.785,0.7849,0.7849,883200003.0
2008-03-17 17:13:00,0.7849,0.7849,0.7848,0.78485,1692499986.0
2008-03-17 17:14:00,0.78485,0.7849,0.7846,0.7846,2108500000.0
2008-03-17 17:15:00,0.7872,0.7872,0.7871,0.7871,760400000.0
2008-03-17 17:16:00,0.7846,0.7847,0.7845,0.78465,760400000.0
2008-03-17 17:17:00,0.7871,0.7871,0.7867,0.7868,1036900001.0
2008-03-17 17:18:00,0.78485,0.78535,0.7848,0.7853,1036900001.0
2008-03-17 17:19:00,0.7853,0.7855,0.78525,0.7853,1588399998.0
2008-03-17 17:20:00,0.78535,0.7855,0.78515,0.78515,1404699994.0
2008-03-17 17:21:00,0.7851,0.7853,0.7851,0.7852,1114900000.0
2008-03-17 17:22:00,0.7852,0.7853,0.7851,0.7852,1057099998.0
2008-03-17 17:23:00,0.7852,0.7852,0.7849,0.785,1153899995.0
2008-03-17 17:24:00,0.785,0.7853,0.7849,0.7852,1307600000.0
2008-03-17 17:25:00,0.7852,0.7852,0.7851,0.7851,817600000.0
2008-03-17 17:26:00,0.7851,0.7852,0.7851,0.7852,1025600000.0
2008-03-17 17:27:00,0.7852,0.7855,0.78515,0.7855,926100000.0
2008-03-17 17:28:00,0.7855,0.7856,0.7854,0.78545,1143700000.0
2008-03-17 17:29:00,0.78545,0.7856,0.7853,0.7853,1135500003.0
2008-03-17 17:30:00,0.7853,0.7853,0.7851,0.7851,1742700019.0
2008-03-17 17:31:00,0.7851,0.7851,0.7849,0.7849,1194500001.0
2008-03-17 17:32:00,0.7849,0.7849,0.7848,0.7848,1707900009.0
2008-03-17 17:33:00,0.7848,0.78495,0.7848,0.7849,1017800004.0
2008-03-17 17:34:00,0.7849,0.7849,0.7848,0.7848,1494899990.0
2008-03-17 17:35:00,0.7848,0.78495,0.7848,0.7849,1231800000.0
2008-03-17 17:36:00,0.7849,0.785,0.78485,0.7849,682000000.0
2008-03-17 17:37:00,0.7849,0.7849,0.7848,0.7849,1117000003.0
2008-03-17 17:38:00,0.7849,0.7852,0.7848,0.78515,1014200007.0
2008-03-17 17:39:00,0.78515,0.78525,0.7851,0.7851,1097400000.0
2008-03-17 17:40:00,0.7851,0.7851,0.7834,0.7847,1163999999.0
2008-03-17 17:41:00,0.7847,0.7847,0.78375,0.78395,1094900000.0
2008-03-17 17:42:00,0.78395,0.7851,0.78395,0.78465,574000000.0
2008-03-17 17:43:00,0.78465,0.7847,0.784,0.78405,370900001.0
2008-03-17 17:44:00,0.78405,0.78435,0.784,0.7842,616999999.0
2008-03-17 17:45:00,0.78415,0.78445,0.78405,0.78445,672600000.0
2008-03-17 17:46:00,0.7844,0.7844,0.78395,0.78405,1501400011.0
2008-03-17 17:47:00,0.78405,0.78405,0.7838,0.7838,1668800011.0
2008-03-17 17:48:00,0.7838,0.7841,0.7838,0.7841,1687899993.0
2008-03-17 17:49:00,0.7853,0.7854,0.7852,0.7852,2101499998.0
2008-03-17 17:50:00,0.7851,0.7853,0.785,0.785,2101499998.0
2008-03-17 17:51:00,0.7851,0.7855,0.7851,0.7855,2101499998.0
2008-03-17 17:52:00,0.7855,0.78605,0.78545,0.78595,707900002.0
2008-03-17 17:53:00,0.78605,0.7865,0.786,0.7865,236200000.0
2008-03-17 17:54:00,0.7865,0.78685,0.7864,0.78675,602099998.0
2008-03-17 17:55:00,0.78675,0.78735,0.78675,0.78735,798500000.0
2008-03-17 17:56:00,0.78735,0.7875,0.7872,0.7873,1060799997.0
2008-03-17 17:57:00,0.7873,0.7873,0.787,0.7871,1545599999.0
2008-03-17 17:58:00,0.7871,0.7872,0.787,0.7871,827999999.0
2008-03-17 17:59:00,0.78715,0.7879,0.78715,0.7878,420850000.0
2008-03-17 18:00:00,0.7878,0.788,0.7877,0.7879,462900000.0
2008-03-17 18:01:00,0.7879,0.7879,0.7877,0.78775,735300000.0
2008-03-17 18:02:00,0.78775,0.788,0.7877,0.7879,963899997.0
2008-03-17 18:03:00,0.7879,0.788,0.7876,0.7878,600400000.0
2008-03-17 18:04:00,0.7878,0.788,0.78775,0.788,517200000.0
2008-03-17 18:05:00,0.788,0.7882,0.788,0.7881,946000000.0
2008-03-17 18:06:00,0.7881,0.7881,0.7879,0.7879,716900000.0
2008-03-17 18:07:00,0.7879,0.788,0.7876,0.7876,700299999.0
2008-03-17 18:08:00,0.7876,0.7877,0.7876,0.7877,345700000.0
2008-03-17 18:09:00,0.7877,0.7877,0.78755,0.7876,894100000.0
2008-03-17 18:10:00,0.7876,0.78765,0.78755,0.7876,1173000002.0
2008-03-17 18:11:00,0.7876,0.7877,0.7876,0.7876,2135400019.0
2008-03-17 18:12:00,0.7876,0.7877,0.7872,0.7872,2090800011.0
2008-03-17 18:13:00,0.7872,0.7874,0.7871,0.7872,1680900025.0
2008-03-17 18:14:00,0.7872,0.7873,0.78715,0.78725,893200000.0
2008-03-17 18:15:00,0.78725,0.7873,0.7872,0.7872,531600000.0
2008-03-17 18:16:00,0.7873,0.7874,0.7872,0.7873,2089799994.0
2008-03-17 18:17:00,0.7873,0.7873,0.7868,0.7868,906200000.0
2008-03-17 18:18:00,0.7868,0.7868,0.7866,0.7867,1521899994.0
2008-03-17 18:19:00,0.7867,0.7867,0.7866,0.7866,1649300000.0
2008-03-17 18:20:00,0.7867,0.7868,0.7866,0.78675,1252799987.0
2008-03-17 18:21:00,0.78675,0.7869,0.78675,0.78685,782700000.0
2008-03-17 18:22:00,0.78685,0.7869,0.7868,0.7869,1220600001.0
2008-03-17 18:23:00,0.7869,0.78695,0.78665,0.78665,760500000.0
2008-03-17 18:24:00,0.7856,0.7856,0.7854,0.7855,752999999.0
2008-03-17 18:25:00,0.7867,0.78705,0.7867,0.7869,752999999.0
2008-03-17 18:26:00,0.7869,0.78715,0.7869,0.787,459400000.0
2008-03-17 18:27:00,0.787,0.787,0.78675,0.78685,1516800004.0
2008-03-17 18:28:00,0.78685,0.78685,0.7866,0.7868,2054099999.0
2008-03-17 18:29:00,0.7868,0.78715,0.7868,0.787,1090100000.0
2008-03-17 18:30:00,0.787,0.78705,0.7869,0.787,1421700000.0
2008-03-17 18:31:00,0.787,0.7871,0.787,0.787,1415100000.0
2008-03-17 18:32:00,0.787,0.7871,0.7869,0.787,1198300002.0
2008-03-17 18:33:00,0.787,0.78705,0.7869,0.7869,1341100000.0
2008-03-17 18:34:00,0.7855,0.7857,0.7855,0.7855,1357600002.0
2008-03-17 18:35:00,0.7856,0.7856,0.7854,0.7856,1357600002.0
2008-03-17 18:36:00,0.7868,0.787,0.7868,0.787,1357600002.0
2008-03-17 18:37:00,0.78695,0.787,0.7869,0.7869,1563900001.0
2008-03-17 18:38:00,0.7869,0.7869,0.78675,0.78685,1053200001.0
2008-03-17 18:39:00,0.78685,0.7869,0.7868,0.7868,662900000.0
2008-03-17 18:40:00,0.7868,0.7868,0.7867,0.7867,1630300003.0
2008-03-17 18:41:00,0.7867,0.7868,0.7861,0.7862,841599992.0
2008-03-17 18:42:00,0.78615,0.7862,0.78605,0.7861,1738800006.0
2008-03-17 18:43:00,0.7861,0.78635,0.7861,0.7863,1417300000.0
2008-03-17 18:44:00,0.7863,0.7864,0.78625,0.7864,1257099992.0
2008-03-17 18:45:00,0.7864,0.7864,0.7857,0.7858,787500005.0
2008-03-17 18:46:00,0.7858,0.7858,0.7855,0.7855,674100000.0
2008-03-17 18:47:00,0.7856,0.7856,0.7852,0.7853,1634100000.0
2008-03-17 18:48:00,0.7853,0.7856,0.7853,0.78545,1059500000.0
2008-03-17 18:49:00,0.78545,0.7855,0.78535,0.78535,294000000.0
2008-03-17 18:50:00,0.78535,0.7854,0.7851,0.78515,748100000.0
2008-03-17 18:51:00,0.78515,0.7852,0.78505,0.7851,751800000.0
2008-03-17 18:52:00,0.7851,0.78515,0.785,0.7851,974100000.0
2008-03-17 18:53:00,0.7851,0.7856,0.7851,0.7856,909999999.0
2008-03-17 18:54:00,0.7856,0.78575,0.7854,0.7854,804400000.0
2008-03-17 18:55:00,0.7854,0.7855,0.7852,0.7853,478300001.0
2008-03-17 18:56:00,0.78535,0.7855,0.7852,0.7853,406900000.0
2008-03-17 18:57:00,0.7853,0.7855,0.78525,0.78535,803200000.0
2008-03-17 18:58:00,0.78535,0.7856,0.78535,0.7855,478700000.0
2008-03-17 18:59:00,0.7855,0.7857,0.7855,0.78565,840800002.0
2008-03-17 19:00:00,0.78565,0.7857,0.7856,0.7857,565300000.0
2008-03-17 19:01:00,0.7857,0.7858,0.7857,0.7858,915300000.0
2008-03-17 19:02:00,0.7858,0.7858,0.78555,0.78555,554600000.0
2008-03-17 19:03:00,0.78555,0.7856,0.78515,0.78515,901399999.0
2008-03-17 19:04:00,0.78515,0.7852,0.78495,0.7851,1065300002.0
2008-03-17 19:05:00,0.7851,0.7851,0.78485,0.7851,589299999.0
2008-03-17 19:06:00,0.7851,0.7852,0.785,0.785,1077400000.0
2008-03-17 19:07:00,0.785,0.78505,0.7849,0.78505,577200000.0
2008-03-17 19:08:00,0.78505,0.78515,0.785,0.7851,572700000.0
2008-03-17 19:09:00,0.7851,0.7852,0.78495,0.7851,646300000.0
2008-03-17 19:10:00,0.7851,0.7853,0.78505,0.7853,434000000.0
2008-03-17 19:11:00,0.7853,0.7858,0.7853,0.7857,1038600000.0
2008-03-17 19:12:00,0.7857,0.78575,0.78545,0.78545,954000000.0
2008-03-17 19:13:00,0.78545,0.78555,0.78545,0.7855,438900000.0
2008-03-17 19:14:00,0.78545,0.78545,0.7852,0.7853,635100000.0
2008-03-17 19:15:00,0.7853,0.7854,0.78515,0.7852,798100000.0
2008-03-17 19:16:00,0.7852,0.7855,0.7852,0.7855,1613799975.0
2008-03-17 19:17:00,0.78545,0.78555,0.7854,0.7854,1243899999.0
2008-03-17 19:18:00,0.7854,0.7855,0.7854,0.7854,695099993.0
2008-03-17 19:19:00,0.7854,0.7855,0.78535,0.7855,1013599993.0
2008-03-17 19:20:00,0.7855,0.7855,0.78545,0.7855,968500000.0
2008-03-17 19:21:00,0.7855,0.7856,0.78545,0.78555,901400000.0
2008-03-17 19:22:00,0.78555,0.78575,0.78555,0.7857,363000000.0
2008-03-17 19:23:00,0.7857,0.78575,0.7855,0.78555,940600002.0
2008-03-17 19:24:00,0.78555,0.78555,0.78545,0.7855,906400000.0
2008-03-17 19:25:00,0.7855,0.78555,0.7854,0.78545,494500000.0
2008-03-17 19:26:00,0.78545,0.7855,0.7854,0.7855,699100000.0
2008-03-17 19:27:00,0.7855,0.7855,0.78545,0.7855,801900000.0
2008-03-17 19:28:00,0.7855,0.7855,0.7854,0.7854,1083900000.0
2008-03-17 19:29:00,0.7854,0.7854,0.78535,0.78535,1124600000.0
2008-03-17 19:30:00,0.78535,0.7854,0.78515,0.78515,1243500006.0
2008-03-17 19:31:00,0.78515,0.7854,0.7851,0.7853,1083999993.0
2008-03-17 19:32:00,0.7853,0.7855,0.7851,0.7854,513900002.0
2008-03-17 19:33:00,0.7854,0.7859,0.7854,0.7856,1350400001.0
2008-03-17 19:34:00,0.7856,0.7857,0.7855,0.78555,857800000.0
2008-03-17 19:35:00,0.78555,0.78565,0.7855,0.78565,897600000.0
2008-03-17 19:36:00,0.7856,0.7859,0.7856,0.7859,908299997.0
2008-03-17 19:37:00,0.7859,0.7859,0.78545,0.78555,1983900004.0
2008-03-17 19:38:00,0.78555,0.78585,0.7854,0.78565,770299997.0
2008-03-17 19:39:00,0.78565,0.7859,0.78565,0.7859,550300000.0
2008-03-17 19:40:00,0.7859,0.786,0.78575,0.78585,1006400005.0
2008-03-17 19:41:00,0.78585,0.78595,0.7858,0.7859,945600001.0
2008-03-17 19:42:00,0.7859,0.78595,0.7858,0.7859,1166200014.0
2008-03-17 19:43:00,0.7859,0.7859,0.78575,0.7858,764200001.0
2008-03-17 19:44:00,0.7858,0.7858,0.7857,0.7858,541500000.0
2008-03-17 19:45:00,0.7858,0.786,0.7858,0.786,1690199996.0
2008-03-17 19:46:00,0.786,0.7861,0.78595,0.7861,1451799996.0
2008-03-17 19:47:00,0.78615,0.78615,0.7861,0.78615,2039200001.0
2008-03-17 19:48:00,0.78615,0.7863,0.7861,0.7862,1732900020.0
2008-03-17 19:49:00,0.7862,0.7864,0.7861,0.7862,1592400011.0
2008-03-17 19:50:00,0.7862,0.78625,0.7859,0.786,1073799998.0
2008-03-17 19:51:00,0.786,0.78605,0.7858,0.7858,1219100000.0
2008-03-17 19:52:00,0.7858,0.7858,0.7858,0.7858,1472800000.0
2008-03-17 19:53:00,0.7858,0.7858,0.7858,0.7858,1404100000.0
2008-03-17 19:54:00,0.7858,0.7859,0.7858,0.78585,511200000.0
2008-03-17 19:55:00,0.78585,0.7859,0.7858,0.7858,1034800000.0
2008-03-17 19:56:00,0.7858,0.7858,0.7857,0.7858,1023800000.0
2008-03-17 19:57:00,0.7858,0.7858,0.78565,0.78565,1502700000.0
2008-03-17 19:58:00,0.78565,0.78565,0.78555,0.78555,1695499979.0
2008-03-17 19:59:00,0.78555,0.7857,0.7851,0.78515,1327999999.0
2008-03-17 20:00:00,0.78515,0.7853,0.7849,0.785,1148099998.0
2008-03-17 20:01:00,0.78505,0.7853,0.785,0.78525,939000002.0
2008-03-17 20:02:00,0.78525,0.7854,0.78525,0.78535,655500000.0
2008-03-17 20:03:00,0.78535,0.7854,0.78525,0.78525,836700000.0
2008-03-17 20:04:00,0.78525,0.78525,0.78505,0.7851,993400020.0
2008-03-17 20:05:00,0.7856,0.7856,0.7855,0.7855,1484900007.0
2008-03-17 20:06:00,0.7851,0.7851,0.785,0.785,1484900007.0
2008-03-17 20:07:00,0.785,0.7853,0.785,0.7851,702799999.0
2008-03-17 20:08:00,0.7851,0.7852,0.78505,0.7852,125300000.0
2008-03-17 20:09:00,0.7852,0.7852,0.7851,0.7851,1484700000.0
2008-03-17 20:10:00,0.7851,0.7852,0.7851,0.7852,1282800000.0
2008-03-17 20:11:00,0.7852,0.7853,0.7852,0.7852,1118800000.0
2008-03-17 20:12:00,0.7853,0.78555,0.78525,0.78555,1015000000.0
2008-03-17 20:13:00,0.7856,0.78565,0.7854,0.7855,597000000.0
2008-03-17 20:14:00,0.7855,0.78555,0.78535,0.78535,796300000.0
2008-03-17 20:15:00,0.78535,0.7854,0.78525,0.78535,228600000.0
2008-03-17 20:16:00,0.78535,0.7856,0.7853,0.7855,524300000.0
2008-03-17 20:17:00,0.7855,0.7855,0.78535,0.78545,492400000.0
2008-03-17 20:18:00,0.78545,0.7855,0.78525,0.78525,1127500013.0
2008-03-17 20:19:00,0.7852,0.7852,0.78505,0.78505,1427399996.0
2008-03-17 20:20:00,0.78505,0.7851,0.78495,0.785,585700000.0
2008-03-17 20:21:00,0.785,0.7851,0.7849,0.785,1751700001.0
2008-03-17 20:22:00,0.785,0.785,0.7848,0.7849,1804399963.0
2008-03-17 20:23:00,0.7849,0.7851,0.7849,0.78495,942300000.0
2008-03-17 20:24:00,0.78495,0.7851,0.7849,0.785,1923099977.0
2008-03-17 20:25:00,0.785,0.7851,0.78495,0.785,517399999.0
2008-03-17 20:26:00,0.785,0.785,0.7849,0.7849,1472200006.0
2008-03-17 20:27:00,0.7849,0.7851,0.78485,0.78485,1348000000.0
2008-03-17 20:28:00,0.78485,0.78525,0.78485,0.7852,469900000.0
2008-03-17 20:29:00,0.7852,0.78545,0.7852,0.78545,1035800000.0
2008-03-17 20:30:00,0.78545,0.7855,0.7853,0.7853,1154099998.0
2008-03-17 20:31:00,0.7853,0.7853,0.7852,0.78525,771200000.0
2008-03-17 20:32:00,0.78525,0.7853,0.78525,0.78525,114100000.0
2008-03-17 20:33:00,0.78525,0.7853,0.78515,0.78515,226300001.0
2008-03-17 20:34:00,0.78515,0.7852,0.7851,0.78515,926700000.0
2008-03-17 20:35:00,0.78515,0.78525,0.78515,0.78525,126600000.0
2008-03-17 20:36:00,0.78525,0.7853,0.7852,0.78525,400800001.0
2008-03-17 20:37:00,0.78525,0.7853,0.7852,0.7853,737800000.0
2008-03-17 20:38:00,0.7853,0.78545,0.7852,0.7854,762600003.0
2008-03-17 20:39:00,0.7854,0.78545,0.7854,0.7854,1337800000.0
2008-03-17 20:40:00,0.7854,0.78555,0.7853,0.78535,1206700001.0
2008-03-17 20:41:00,0.78535,0.7854,0.78535,0.7854,779400000.0
2008-03-17 20:42:00,0.7854,0.78555,0.7854,0.7855,765400000.0
2008-03-17 20:43:00,0.7855,0.7856,0.78545,0.7856,1007300000.0
2008-03-17 20:44:00,0.7856,0.78575,0.7856,0.78565,604800000.0
2008-03-17 20:45:00,0.78565,0.7857,0.7856,0.7857,359900000.0
2008-03-17 20:46:00,0.7857,0.78585,0.7857,0.78585,391500000.0
2008-03-17 20:47:00,0.78585,0.78595,0.7858,0.7859,414100000.0
2008-03-17 20:48:00,0.7859,0.7859,0.78555,0.7858,614100002.0
2008-03-17 20:49:00,0.78585,0.7859,0.78575,0.78585,496000000.0
2008-03-17 20:50:00,0.78585,0.78605,0.78585,0.78605,1184300001.0
2008-03-17 20:51:00,0.78605,0.78615,0.78605,0.7861,474400000.0
2008-03-17 20:52:00,0.7861,0.78615,0.78595,0.78595,406800000.0
2008-03-17 20:53:00,0.78595,0.78595,0.78575,0.78585,824700000.0
2008-03-17 20:54:00,0.78585,0.78585,0.78585,0.78585,176800000.0
2008-03-17 20:55:00,0.78585,0.78585,0.7858,0.78585,731900000.0
2008-03-17 20:56:00,0.78585,0.78585,0.78555,0.7856,664800001.0
2008-03-17 20:57:00,0.78555,0.7857,0.78555,0.7856,559099999.0
2008-03-17 20:58:00,0.7856,0.78565,0.78555,0.78565,316100000.0
2008-03-17 20:59:00,0.78565,0.78565,0.78545,0.7856,1084900002.0
2008-03-17 21:00:00,0.7869,0.7871,0.7869,0.787,461000000.0
2008-03-17 21:01:00,0.7854,0.7856,0.78535,0.78555,461000000.0
2008-03-17 21:02:00,0.78555,0.7856,0.7854,0.7854,1697200000.0
2008-03-17 21:03:00,0.7876,0.7878,0.7876,0.7876,1235800000.0
2008-03-17 21:04:00,0.78545,0.78555,0.78545,0.7855,1235800000.0
2008-03-17 21:05:00,0.7855,0.78565,0.7855,0.7855,1045000000.0
2008-03-17 21:06:00,0.7855,0.7856,0.78545,0.7856,1930400005.0
2008-03-17 21:07:00,0.7856,0.7856,0.78545,0.7855,662400000.0
2008-03-17 21:08:00,0.7855,0.7856,0.7855,0.7856,1320600000.0
2008-03-17 21:09:00,0.7856,0.78565,0.7856,0.7856,1769099988.0
2008-03-17 21:10:00,0.7856,0.7859,0.7856,0.7859,889200000.0
2008-03-17 21:11:00,0.7859,0.7861,0.7859,0.786,2009199999.0
2008-03-17 21:12:00,0.786,0.7861,0.786,0.78605,942600000.0
2008-03-17 21:13:00,0.78605,0.78615,0.786,0.786,1447199995.0
2008-03-17 21:14:00,0.786,0.78605,0.786,0.78605,1391400000.0
2008-03-17 21:15:00,0.78605,0.78605,0.786,0.78605,827000002.0
2008-03-17 21:16:00,0.78605,0.7862,0.78605,0.7861,1042800003.0
2008-03-17 21:17:00,0.7861,0.78635,0.7861,0.78635,979200000.0
2008-03-17 21:18:00,0.78635,0.7867,0.78635,0.7866,1222900000.0
2008-03-17 21:19:00,0.7866,0.7866,0.7865,0.7866,224200000.0
2008-03-17 21:20:00,0.7866,0.7866,0.7866,0.7866,659000000.0
2008-03-17 21:21:00,0.7866,0.7867,0.7866,0.7867,1593800001.0
2008-03-17 21:22:00,0.7866,0.7867,0.7865,0.78665,1063800000.0
2008-03-17 21:23:00,0.7866,0.78685,0.7866,0.7868,2016300000.0
2008-03-17 21:24:00,0.7868,0.78685,0.78675,0.7868,1736300000.0
2008-03-17 21:25:00,0.7868,0.7868,0.7866,0.7867,1250800001.0
2008-03-17 21:26:00,0.7867,0.7867,0.7866,0.78665,1413400000.0
2008-03-17 21:27:00,0.78665,0.78665,0.7866,0.7866,1057200000.0
2008-03-17 21:28:00,0.7866,0.7867,0.78655,0.7866,1487500000.0
2008-03-17 21:30:00,0.7882,0.7883,0.7882,0.7882,1534700000.0
2008-03-17 21:31:00,0.7865,0.7867,0.7865,0.7866,1534700000.0
2008-03-17 21:32:00,0.7866,0.78665,0.7865,0.7865,1327200000.0
2008-03-17 21:33:00,0.7865,0.7865,0.7865,0.7865,1266800000.0
2008-03-17 21:34:00,0.7885,0.7885,0.7884,0.7885,1372200000.0
2008-03-17 21:35:00,0.7865,0.7865,0.7865,0.7865,1372200000.0
2008-03-17 21:36:00,0.7865,0.7865,0.78645,0.7865,624000000.0
2008-03-17 21:37:00,0.7865,0.7865,0.78645,0.7865,1507400016.0
2008-03-17 21:38:00,0.7865,0.7865,0.7865,0.7865,1673200000.0
2008-03-17 21:39:00,0.7878,0.7878,0.7873,0.7873,1148600000.0
2008-03-17 21:40:00,0.7875,0.7876,0.7874,0.7874,1148600000.0
2008-03-17 21:41:00,0.7863,0.7864,0.7863,0.7864,1148600000.0
2008-03-17 21:42:00,0.7864,0.7864,0.7864,0.7864,972400000.0
2008-03-17 21:43:00,0.7864,0.7864,0.7864,0.7864,992000000.0
2008-03-17 21:44:00,0.7864,0.7864,0.78625,0.7864,901900000.0
2008-03-17 21:45:00,0.787,0.7871,0.787,0.787,1918800000.0
2008-03-17 21:46:00,0.78625,0.7863,0.78625,0.7863,1918800000.0
2008-03-17 21:47:00,0.7863,0.7865,0.7863,0.7865,950900000.0
2008-03-17 21:48:00,0.7865,0.7866,0.78645,0.7866,2124199999.0
2008-03-17 21:50:00,0.7866,0.78665,0.7866,0.78665,1019200000.0
2008-03-17 21:51:00,0.78665,0.78665,0.7866,0.7866,1303200000.0
2008-03-17 21:52:00,0.7866,0.78665,0.78655,0.78665,642700000.0
2008-03-17 21:53:00,0.78665,0.78675,0.78655,0.78655,612400002.0
2008-03-17 21:54:00,0.78655,0.78665,0.7865,0.7866,898500000.0
2008-03-17 21:55:00,0.7868,0.7868,0.7868,0.7868,763200000.0
2008-03-17 21:56:00,0.78655,0.7869,0.78655,0.78665,763200000.0
2008-03-17 21:57:00,0.78665,0.7868,0.78665,0.7868,1214800000.0
2008-03-17 21:58:00,0.7868,0.787,0.7868,0.787,1219500000.0
2008-03-17 21:59:00,0.7867,0.7867,0.7867,0.7867,1292100001.0
2008-03-17 22:00:00,0.787,0.7871,0.7869,0.78695,1292100001.0
2008-03-17 22:01:00,0.78695,0.78735,0.7869,0.7873,2038699995.0
2008-03-17 22:02:00,0.7873,0.7881,0.7873,0.7878,1679300000.0
2008-03-17 22:03:00,0.7878,0.7878,0.78765,0.7877,1215363464.0
2008-03-17 22:04:00,0.7869,0.7869,0.7868,0.7868,1232200000.0
2008-03-17 22:06:00,0.78775,0.78775,0.78755,0.7877,1232200000.0
2008-03-17 22:07:00,0.7877,0.78795,0.78765,0.78785,2136999986.0
2008-03-17 22:08:00,0.78785,0.7882,0.78785,0.7882,1169100000.0
2008-03-17 22:09:00,0.7882,0.78825,0.7881,0.7882,988499999.0
2008-03-17 22:11:00,0.7872,0.7873,0.7872,0.7872,1110100001.0
2008-03-17 22:12:00,0.78835,0.7884,0.788,0.7881,1110100001.0
2008-03-17 22:13:00,0.7881,0.7883,0.788,0.7882,1547000000.0
2008-03-17 22:14:00,0.7882,0.7884,0.7882,0.7883,1567100002.0
2008-03-17 22:15:00,0.7883,0.7884,0.788,0.7882,1613400005.0
2008-03-17 22:16:00,0.7882,0.7884,0.7882,0.78825,1377499998.0
2008-03-17 22:17:00,0.78825,0.7884,0.7882,0.7882,1773300000.0
2008-03-17 22:18:00,0.7882,0.7883,0.7882,0.7882,2000200000.0
2008-03-17 22:19:00,0.7882,0.7884,0.7882,0.7882,1884000003.0
2008-03-17 22:20:00,0.7882,0.7883,0.7882,0.7882,1509400000.0
2008-03-17 22:21:00,0.7882,0.7884,0.7882,0.7884,1737800001.0
2008-03-17 22:22:00,0.7884,0.7884,0.7883,0.7884,1190399994.0
2008-03-17 22:23:00,0.7884,0.7884,0.7883,0.7883,1482200000.0
2008-03-17 22:24:00,0.7883,0.7884,0.7883,0.7884,738300000.0
2008-03-17 22:25:00,0.7884,0.7884,0.7884,0.7884,1038400000.0
2008-03-17 22:26:00,0.7884,0.7884,0.7884,0.7884,976800000.0
2008-03-17 22:27:00,0.7884,0.7884,0.7883,0.7884,983900000.0
2008-03-17 22:28:00,0.7884,0.7884,0.7883,0.7884,990600000.0
2008-03-17 22:29:00,0.7884,0.7884,0.7883,0.7883,1148100000.0
2008-03-17 22:30:00,0.7883,0.7884,0.78825,0.7883,1429100000.0
2008-03-17 22:31:00,0.7883,0.7886,0.7882,0.7886,1232100010.0
2008-03-17 22:32:00,0.7886,0.7887,0.7886,0.7886,1707600000.0
2008-03-17 22:33:00,0.7869,0.7869,0.7869,0.7869,1007800005.0
2008-03-17 22:34:00,0.7886,0.7886,0.7885,0.7885,1007800005.0
2008-03-17 22:36:00,0.7885,0.7885,0.78825,0.7883,1260000000.0
2008-03-17 22:37:00,0.7883,0.7883,0.7882,0.7882,1381400000.0
2008-03-17 22:38:00,0.7882,0.7882,0.788,0.788,1965200000.0
2008-03-17 22:39:00,0.788,0.788,0.7874,0.7876,1807200014.0
2008-03-17 22:40:00,0.7866,0.7866,0.7865,0.7865,1727500007.0
2008-03-17 22:41:00,0.7874,0.7874,0.787,0.7871,1727500007.0
2008-03-17 22:42:00,0.7871,0.7874,0.7871,0.7874,1101600000.0
2008-03-17 22:43:00,0.7874,0.7874,0.7871,0.78725,1831199996.0
2008-03-17 22:45:00,0.7871,0.7871,0.787,0.787,1997699992.0
2008-03-17 22:46:00,0.787,0.7871,0.787,0.7871,2059000000.0
2008-03-17 22:47:00,0.7868,0.7868,0.7866,0.7868,1742000053.0
2008-03-17 22:48:00,0.7867,0.7867,0.7866,0.7866,1742000053.0
2008-03-17 22:49:00,0.7867,0.7869,0.7867,0.7867,1742000053.0
2008-03-17 22:50:00,0.7866,0.7866,0.7866,0.7866,1742000053.0
2008-03-17 22:51:00,0.7871,0.7872,0.787,0.787,1742000053.0
2008-03-17 22:52:00,0.7868,0.7868,0.7868,0.7868,1819600000.0
2008-03-17 22:53:00,0.787,0.7871,0.787,0.787,1819600000.0
2008-03-17 22:54:00,0.7867,0.7869,0.7867,0.7868,1404500000.0
2008-03-17 22:55:00,0.7867,0.7869,0.7867,0.7869,1404500000.0
2008-03-17 22:57:00,0.7868,0.7868,0.7868,0.7868,1404500000.0
2008-03-17 22:58:00,0.7868,0.7868,0.7868,0.7868,1140500000.0
2008-03-17 22:59:00,0.7868,0.7868,0.7868,0.7868,44800000.0
2008-03-17 23:00:00,0.7867,0.7869,0.7864,0.7864,159400000.0
2008-03-17 23:01:00,0.7867,0.787,0.7866,0.7868,159400000.0
2008-03-17 23:02:00,0.7869,0.787,0.7867,0.7868,159400000.0
2008-03-17 23:03:00,0.7867,0.7868,0.7867,0.7868,159400000.0
2008-03-17 23:04:00,0.7868,0.7868,0.78675,0.78675,86800000.0
2008-03-17 23:05:00,0.78675,0.78675,0.7867,0.7867,175700000.0
2008-03-17 23:06:00,0.7867,0.78695,0.7867,0.78695,370900000.0
2008-03-17 23:07:00,0.78695,0.7872,0.78695,0.7872,588000000.0
2008-03-17 23:08:00,0.7872,0.7872,0.7871,0.7871,506699999.0
2008-03-17 23:09:00,0.7871,0.78725,0.78705,0.78725,515600000.0
2008-03-17 23:10:00,0.78725,0.78725,0.78725,0.78725,88000000.0
2008-03-17 23:11:00,0.78725,0.78725,0.78715,0.78715,88000000.0
2008-03-17 23:12:00,0.78715,0.78725,0.78715,0.7872,91200000.0
2008-03-17 23:13:00,0.7872,0.7873,0.78715,0.7872,87600000.0
2008-03-17 23:14:00,0.7872,0.7874,0.7872,0.78725,223800000.0
2008-03-17 23:15:00,0.78725,0.78725,0.78715,0.78725,89500000.0
2008-03-17 23:16:00,0.78725,0.78725,0.7872,0.7872,167200000.0
2008-03-17 23:17:00,0.7872,0.7872,0.7871,0.7871,935600000.0
2008-03-17 23:18:00,0.7871,0.7872,0.787,0.787,882700000.0
2008-03-17 23:19:00,0.78705,0.7871,0.78705,0.78705,95400000.0
2008-03-17 23:20:00,0.78705,0.7871,0.787,0.78705,345300000.0
2008-03-17 23:21:00,0.78705,0.7871,0.78705,0.7871,98000000.0
2008-03-17 23:22:00,0.7871,0.7871,0.78705,0.78705,90000000.0
2008-03-17 23:23:00,0.78705,0.7871,0.78705,0.78705,127500000.0
2008-03-17 23:24:00,0.78705,0.7871,0.787,0.7871,394800000.0
2008-03-17 23:25:00,0.7871,0.7871,0.78705,0.7871,103600000.0
2008-03-17 23:26:00,0.7871,0.7871,0.787,0.78705,647599968.0
2008-03-17 23:27:00,0.78705,0.78705,0.7869,0.7869,1440100000.0
2008-03-17 23:28:00,0.7869,0.78705,0.7868,0.78705,429400000.0
2008-03-17 23:29:00,0.78705,0.78715,0.78695,0.78705,1745000000.0
2008-03-17 23:30:00,0.78705,0.78705,0.7869,0.7869,1816000000.0
2008-03-17 23:31:00,0.7869,0.78705,0.7869,0.787,1792000000.0
2008-03-17 23:32:00,0.787,0.787,0.787,0.787,1768000000.0
2008-03-17 23:33:00,0.787,0.78705,0.787,0.78705,1784000000.0
2008-03-17 23:34:00,0.78705,0.78705,0.7866,0.7868,1786400000.0
2008-03-17 23:35:00,0.7868,0.7868,0.7868,0.7868,1792000000.0
2008-03-17 23:36:00,0.7868,0.7868,0.78675,0.78675,1784000000.0
2008-03-17 23:37:00,0.78675,0.78675,0.7867,0.78675,1776000000.0
2008-03-17 23:38:00,0.78675,0.78675,0.78675,0.78675,1784000000.0
2008-03-17 23:39:00,0.78675,0.78675,0.7867,0.7867,1792000000.0
2008-03-17 23:40:00,0.7867,0.78675,0.7863,0.78675,1789500000.0
2008-03-17 23:41:00,0.78675,0.78675,0.78655,0.7866,1736000000.0
2008-03-17 23:42:00,0.7866,0.7866,0.7866,0.7866,1782600000.0
2008-03-17 23:43:00,0.7866,0.78675,0.7866,0.78675,1163099999.0
2008-03-17 23:44:00,0.78675,0.78675,0.78675,0.78675,1792000000.0
2008-03-17 23:45:00,0.78675,0.7868,0.7867,0.7867,1378800000.0
2008-03-17 23:46:00,0.7867,0.7867,0.7867,0.7867,1792000000.0
2008-03-17 23:47:00,0.7867,0.78675,0.78655,0.78675,1808000000.0
2008-03-17 23:48:00,0.78675,0.7868,0.7867,0.7867,1768000000.0
2008-03-17 23:49:00,0.7867,0.78685,0.78665,0.78685,1554500000.0
2008-03-17 23:50:00,0.78685,0.7869,0.7865,0.78675,315400000.0
2008-03-17 23:51:00,0.78675,0.78675,0.7866,0.7867,1074000000.0
2008-03-17 23:52:00,0.7867,0.7867,0.7866,0.7867,1787900000.0
2008-03-17 23:53:00,0.7867,0.78675,0.7867,0.78675,1744000000.0
2008-03-17 23:54:00,0.78675,0.7868,0.78665,0.7868,2128000000.0
2008-03-17 23:55:00,0.7871,0.7872,0.7871,0.7871,509800000.0
2008-03-17 23:56:00,0.787,0.787,0.7869,0.787,509800000.0
2008-03-17 23:57:00,0.7869,0.7871,0.7869,0.7871,509800000.0
2008-03-17 23:58:00,0.7872,0.7872,0.7871,0.7871,509800000.0
2008-03-18 00:00:00,0.7864,0.78665,0.7864,0.7866,509800000.0
2008-03-18 00:01:00,0.7866,0.7869,0.7866,0.7869,537199999.0
2008-03-18 00:02:00,0.7869,0.78695,0.7869,0.78695,110300000.0
2008-03-18 00:03:00,0.78695,0.78695,0.7863,0.7864,722300000.0
2008-03-18 00:04:00,0.7864,0.78655,0.7864,0.78655,1221500000.0
2008-03-18 00:05:00,0.78655,0.78655,0.78655,0.78655,1790100000.0
2008-03-18 00:06:00,0.78655,0.78655,0.7865,0.78655,1771800000.0
2008-03-18 00:07:00,0.7868,0.787,0.7867,0.787,1636000000.0
2008-03-18 00:08:00,0.7866,0.78675,0.7866,0.78675,1636000000.0
2008-03-18 00:10:00,0.7868,0.7869,0.7867,0.7868,1841000000.0
2008-03-18 00:11:00,0.7868,0.7868,0.7865,0.7865,1534800003.0
2008-03-18 00:12:00,0.7865,0.78655,0.78645,0.78655,1396500000.0
2008-03-18 00:13:00,0.78655,0.78655,0.7865,0.78655,52900000.0
2008-03-18 00:14:00,0.78655,0.78655,0.78655,0.78655,44600000.0
2008-03-18 00:15:00,0.78655,0.78655,0.78655,0.78655,45200000.0
2008-03-18 00:16:00,0.78655,0.7866,0.78655,0.7866,47900000.0
2008-03-18 00:17:00,0.7866,0.7866,0.78655,0.78655,104500000.0
2008-03-18 00:18:00,0.78655,0.78655,0.78655,0.78655,89600000.0
2008-03-18 00:19:00,0.78655,0.78655,0.78655,0.78655,89200000.0
2008-03-18 00:20:00,0.78655,0.78655,0.78655,0.78655,90000000.0
2008-03-18 00:21:00,0.78655,0.78655,0.78655,0.78655,84100000.0
2008-03-18 00:22:00,0.78655,0.78665,0.78655,0.78665,56900000.0
2008-03-18 00:23:00,0.78665,0.78665,0.78665,0.78665,30100000.0
2008-03-18 00:24:00,0.78665,0.7867,0.78655,0.7867,55400000.0
2008-03-18 00:25:00,0.7867,0.7867,0.7867,0.7867,29100000.0
2008-03-18 00:26:00,0.7867,0.78675,0.7866,0.7866,38200000.0
2008-03-18 00:27:00,0.7866,0.7867,0.7866,0.7867,49700000.0
2008-03-18 00:28:00,0.7867,0.78685,0.7867,0.78685,57800000.0
2008-03-18 00:29:00,0.78685,0.78685,0.7868,0.7868,31900000.0
2008-03-18 00:30:00,0.7868,0.78685,0.78665,0.7868,44000000.0
2008-03-18 00:31:00,0.7868,0.7868,0.7867,0.78675,23400000.0
2008-03-18 00:32:00,0.78675,0.7869,0.78675,0.7869,67150000.0
2008-03-18 00:33:00,0.7869,0.7869,0.78655,0.7866,30000000.0
2008-03-18 00:34:00,0.7866,0.78665,0.7866,0.78665,22300000.0
2008-03-18 00:35:00,0.78665,0.78675,0.78665,0.78675,66100000.0
2008-03-18 00:36:00,0.78675,0.78675,0.7866,0.78665,502900000.0
2008-03-18 00:37:00,0.78665,0.78665,0.7864,0.7864,22100000.0
2008-03-18 00:38:00,0.7864,0.78645,0.78635,0.78645,404600000.0
2008-03-18 00:39:00,0.78645,0.7865,0.78645,0.7865,362400000.0
2008-03-18 00:40:00,0.7865,0.78655,0.7863,0.78635,787450000.0
2008-03-18 00:41:00,0.78635,0.78655,0.78635,0.78655,1140000000.0
2008-03-18 00:42:00,0.78655,0.78655,0.7861,0.78615,1128800000.0
2008-03-18 00:43:00,0.78625,0.7864,0.78625,0.7863,1776000000.0
2008-03-18 00:44:00,0.7863,0.7867,0.7863,0.78665,1839400000.0
2008-03-18 00:45:00,0.78665,0.78665,0.7864,0.7866,1710400000.0
2008-03-18 00:46:00,0.7866,0.7866,0.7864,0.7864,2064400000.0
2008-03-18 00:47:00,0.7877,0.7877,0.7876,0.7877,2054400000.0
2008-03-18 00:48:00,0.7863,0.78655,0.78615,0.78635,2054400000.0
2008-03-18 00:49:00,0.78635,0.7865,0.78635,0.7865,1991500000.0
2008-03-18 00:50:00,0.7865,0.787,0.7865,0.7869,1444800000.0
2008-03-18 00:51:00,0.7869,0.7872,0.7869,0.7871,1783199992.0
2008-03-18 00:52:00,0.7871,0.7871,0.787,0.7871,1690599998.0
2008-03-18 00:53:00,0.7871,0.7872,0.787,0.7871,2107199999.0
2008-03-18 00:54:00,0.7871,0.7872,0.7871,0.7872,1148200000.0
2008-03-18 00:55:00,0.7872,0.7872,0.7871,0.7872,23700000.0
2008-03-18 00:56:00,0.7872,0.7872,0.7869,0.7869,1007500000.0
2008-03-18 00:57:00,0.7869,0.78705,0.7869,0.787,1202799998.0
2008-03-18 00:58:00,0.787,0.78715,0.787,0.78705,1417400000.0
2008-03-18 00:59:00,0.78705,0.7871,0.787,0.7871,1786100000.0
2008-03-18 01:00:00,0.7871,0.7871,0.78685,0.78685,1780900000.0
2008-03-18 01:01:00,0.78685,0.787,0.7868,0.7869,1794800000.0
2008-03-18 01:02:00,0.7869,0.787,0.7867,0.7869,2051200000.0
2008-03-18 01:03:00,0.7869,0.7869,0.78685,0.7869,2062800000.0
2008-03-18 01:04:00,0.7869,0.7869,0.78665,0.7867,1538800000.0
2008-03-18 01:05:00,0.7881,0.7883,0.7881,0.7883,967600000.0
2008-03-18 01:06:00,0.7882,0.7883,0.7879,0.7883,967600000.0
2008-03-18 01:07:00,0.7882,0.7883,0.7881,0.7882,967600000.0
2008-03-18 01:08:00,0.78695,0.787,0.7869,0.787,967600000.0
2008-03-18 01:09:00,0.787,0.787,0.78695,0.787,907200000.0
2008-03-18 01:10:00,0.787,0.787,0.7869,0.787,880600000.0
2008-03-18 01:11:00,0.787,0.787,0.7864,0.78645,1148600000.0
2008-03-18 01:12:00,0.7879,0.788,0.7879,0.788,632299990.0
2008-03-18 01:13:00,0.7881,0.7881,0.788,0.788,632299990.0
2008-03-18 01:14:00,0.7867,0.7867,0.7864,0.78655,632299990.0
2008-03-18 01:15:00,0.78655,0.7867,0.7864,0.7867,975800000.0
2008-03-18 01:16:00,0.7867,0.7867,0.7864,0.7865,1306799985.0
2008-03-18 01:17:00,0.7883,0.7883,0.7882,0.7882,847199999.0
2008-03-18 01:18:00,0.7865,0.7867,0.78645,0.7865,847199999.0
2008-03-18 01:19:00,0.7865,0.7865,0.7864,0.78645,944400000.0
2008-03-18 01:20:00,0.78645,0.7865,0.7863,0.7865,122199999.0
2008-03-18 01:21:00,0.7865,0.7866,0.7864,0.78645,559399998.0
2008-03-18 01:22:00,0.78645,0.78655,0.7864,0.7865,1020999999.0
2008-03-18 01:23:00,0.7865,0.7866,0.7865,0.78655,1438899967.0
2008-03-18 01:24:00,0.78655,0.7866,0.7863,0.7864,1214899999.0
2008-03-18 01:25:00,0.7864,0.7866,0.7864,0.7866,2097200057.0
2008-03-18 01:26:00,0.7866,0.7866,0.7866,0.7866,972400000.0
2008-03-18 01:27:00,0.7878,0.7879,0.7878,0.7879,832500000.0
2008-03-18 01:28:00,0.7878,0.7878,0.7877,0.7878,832500000.0
2008-03-18 01:29:00,0.7879,0.7879,0.7877,0.7878,832500000.0
2008-03-18 01:30:00,0.7868,0.78695,0.7868,0.7869,832500000.0
2008-03-18 01:31:00,0.7869,0.7869,0.7868,0.7869,1112800000.0
2008-03-18 01:32:00,0.7869,0.7872,0.7867,0.7871,913200000.0
2008-03-18 01:33:00,0.7871,0.7872,0.7871,0.7872,1017200000.0
2008-03-18 01:34:00,0.7872,0.7873,0.7872,0.7872,1025400000.0
2008-03-18 01:35:00,0.7872,0.7873,0.7872,0.7872,1119600000.0
2008-03-18 01:36:00,0.7872,0.7872,0.7871,0.7871,1186200000.0
2008-03-18 01:37:00,0.7871,0.7872,0.7871,0.7872,1181000001.0
2008-03-18 01:38:00,0.7872,0.7872,0.7871,0.7872,1053600006.0
2008-03-18 01:39:00,0.7872,0.7872,0.7871,0.7872,1005600000.0
2008-03-18 01:40:00,0.7872,0.7873,0.7872,0.7873,898200000.0
2008-03-18 01:41:00,0.7873,0.7873,0.7872,0.7873,965600000.0
2008-03-18 01:42:00,0.7873,0.7874,0.7872,0.7874,982799999.0
2008-03-18 01:43:00,0.7874,0.7875,0.7873,0.7874,1249599973.0
2008-03-18 01:44:00,0.7874,0.7876,0.7874,0.7876,1264999955.0
2008-03-18 01:45:00,0.7876,0.7876,0.7874,0.7875,1093800000.0
2008-03-18 01:46:00,0.7875,0.7876,0.7875,0.7876,1093400002.0
2008-03-18 01:47:00,0.7876,0.7878,0.7876,0.7876,1180599988.0
2008-03-18 01:48:00,0.7876,0.7877,0.7876,0.7877,1011999999.0
2008-03-18 01:49:00,0.7877,0.7877,0.7876,0.7876,967600000.0
2008-03-18 01:50:00,0.7876,0.7878,0.7875,0.7878,974199999.0
2008-03-18 01:51:00,0.7878,0.7878,0.7876,0.7876,800000000.0
2008-03-18 01:52:00,0.7876,0.7879,0.7876,0.7879,391399990.0
2008-03-18 01:53:00,0.7883,0.7883,0.7882,0.7882,1575600034.0
2008-03-18 01:54:00,0.7879,0.78805,0.7878,0.78805,1575600034.0
2008-03-18 01:55:00,0.78805,0.7883,0.78805,0.7882,1401400035.0
2008-03-18 01:56:00,0.7882,0.7883,0.7882,0.7882,975200000.0
2008-03-18 01:57:00,0.7882,0.7882,0.7882,0.7882,1012800000.0
2008-03-18 01:58:00,0.7882,0.7883,0.7882,0.78825,984400000.0
2008-03-18 01:59:00,0.78825,0.7883,0.7882,0.7882,408800000.0
2008-03-18 02:00:00,0.78835,0.78845,0.78835,0.78835,69200000.0
2008-03-18 02:01:00,0.78835,0.78835,0.78835,0.78835,56450000.0
2008-03-18 02:02:00,0.78835,0.78835,0.78835,0.78835,43200000.0
2008-03-18 02:03:00,0.78835,0.78835,0.7883,0.7883,44000000.0
2008-03-18 02:04:00,0.7883,0.7883,0.7883,0.7883,43600000.0
2008-03-18 02:05:00,0.7883,0.7883,0.7883,0.7883,43200000.0
2008-03-18 02:06:00,0.7883,0.7883,0.7883,0.7883,102900000.0
2008-03-18 02:07:00,0.7883,0.7883,0.7881,0.7881,33700000.0
2008-03-18 02:08:00,0.7874,0.7874,0.7873,0.7874,1953799976.0
2008-03-18 02:09:00,0.7875,0.7875,0.7874,0.7874,1953799976.0
2008-03-18 02:10:00,0.7875,0.7876,0.7875,0.7876,1953799976.0
2008-03-18 02:11:00,0.7875,0.7876,0.7875,0.7875,1953799976.0
2008-03-18 02:12:00,0.7876,0.7876,0.7875,0.7875,1953799976.0
2008-03-18 02:13:00,0.7876,0.7876,0.7875,0.7876,1953799976.0
2008-03-18 02:14:00,0.7875,0.7876,0.7875,0.7876,1953799976.0
2008-03-18 02:15:00,0.7877,0.7877,0.7876,0.7876,1953799976.0
2008-03-18 02:16:00,0.7877,0.7877,0.7876,0.7877,1953799976.0
2008-03-18 02:17:00,0.7882,0.7883,0.78805,0.7882,1953799976.0
2008-03-18 02:18:00,0.7882,0.7884,0.7881,0.78825,991999996.0
2008-03-18 02:19:00,0.7875,0.7875,0.7874,0.7874,895200000.0
2008-03-18 02:20:00,0.7881,0.78825,0.7881,0.7882,895200000.0
2008-03-18 02:21:00,0.7882,0.7883,0.7881,0.7882,755499992.0
2008-03-18 02:22:00,0.7882,0.7883,0.7882,0.7882,1913399922.0
2008-03-18 02:23:00,0.7882,0.78825,0.7882,0.78825,735999967.0
2008-03-18 02:24:00,0.7883,0.7883,0.7879,0.7879,1687200000.0
2008-03-18 02:25:00,0.7877,0.7879,0.7877,0.7878,1543200000.0
2008-03-18 02:26:00,0.78775,0.7878,0.78775,0.7878,1543200000.0
2008-03-18 02:27:00,0.7879,0.78795,0.7878,0.7879,2083400000.0
2008-03-18 02:28:00,0.7879,0.7879,0.7877,0.7878,749800002.0
2008-03-18 02:29:00,0.7877,0.7881,0.7877,0.788,2061200000.0
2008-03-18 02:30:00,0.7878,0.7878,0.7877,0.7877,2061200000.0
2008-03-18 02:31:00,0.7877,0.78775,0.7877,0.7877,1544000000.0
2008-03-18 02:32:00,0.7877,0.78775,0.7876,0.7877,1714400057.0
2008-03-18 02:33:00,0.7877,0.78775,0.78765,0.78765,458000000.0
2008-03-18 02:34:00,0.78765,0.78775,0.7875,0.78775,1074400003.0
2008-03-18 02:35:00,0.78775,0.788,0.78775,0.78785,881599992.0
2008-03-18 02:36:00,0.7881,0.7881,0.788,0.788,1275500000.0
2008-03-18 02:37:00,0.7881,0.7881,0.788,0.788,1275500000.0
2008-03-18 02:39:00,0.7879,0.788,0.7878,0.788,1275500000.0
2008-03-18 02:40:00,0.7879,0.788,0.7878,0.7879,1275500000.0
2008-03-18 02:41:00,0.788,0.7881,0.78765,0.7881,1275500000.0
2008-03-18 02:42:00,0.7881,0.7883,0.7879,0.7882,1318000000.0
2008-03-18 02:43:00,0.7882,0.7883,0.78795,0.7882,1158899991.0
2008-03-18 02:44:00,0.7882,0.7883,0.7882,0.7882,447600000.0
2008-03-18 02:45:00,0.7882,0.7883,0.7882,0.7883,1097800000.0
2008-03-18 02:46:00,0.7883,0.7883,0.7882,0.7883,991600000.0
2008-03-18 02:47:00,0.7883,0.7883,0.7882,0.7883,1064000000.0
2008-03-18 02:48:00,0.7883,0.7883,0.7883,0.7883,1489600000.0
2008-03-18 02:49:00,0.7883,0.7883,0.7882,0.7883,1354800000.0
2008-03-18 02:50:00,0.7883,0.7884,0.7882,0.7883,974200000.0
2008-03-18 02:51:00,0.7883,0.7884,0.7882,0.7882,928400000.0
2008-03-18 02:52:00,0.7882,0.7882,0.788,0.7882,1185400000.0
2008-03-18 02:53:00,0.7882,0.7883,0.788,0.7881,1224299986.0
2008-03-18 02:54:00,0.7881,0.78825,0.788,0.7881,1257000000.0
2008-03-18 02:55:00,0.788,0.788,0.7877,0.7877,982899999.0
2008-03-18 02:56:00,0.7872,0.7873,0.7872,0.7873,693299991.0
2008-03-18 02:57:00,0.7881,0.7881,0.7876,0.7878,693299991.0
2008-03-18 02:58:00,0.7878,0.7878,0.7875,0.7877,779400000.0
2008-03-18 02:59:00,0.7877,0.7877,0.7873,0.7873,777399987.0
2008-03-18 03:00:00,0.7873,0.7874,0.7873,0.7874,698000000.0
2008-03-18 03:01:00,0.7874,0.7876,0.7874,0.7874,801600013.0
2008-03-18 03:02:00,0.7874,0.7874,0.787,0.787,361700000.0
2008-03-18 03:03:00,0.787,0.7873,0.787,0.7873,1081800001.0
2008-03-18 03:04:00,0.7873,0.7873,0.7872,0.7873,1103800000.0
2008-03-18 03:05:00,0.7873,0.7874,0.7873,0.7874,1028700000.0
2008-03-18 03:07:00,0.7871,0.7872,0.7871,0.7871,1673999995.0
2008-03-18 03:08:00,0.7873,0.7874,0.7873,0.7874,1673999995.0
2008-03-18 03:09:00,0.7871,0.7871,0.7871,0.7871,1284800004.0
2008-03-18 03:10:00,0.7872,0.7872,0.7871,0.7871,1284800004.0
2008-03-18 03:11:00,0.7875,0.7876,0.7875,0.7876,1284800004.0
2008-03-18 03:12:00,0.7872,0.7874,0.7872,0.7872,1113600000.0
2008-03-18 03:13:00,0.7873,0.7873,0.7872,0.7872,1113600000.0
2008-03-18 03:14:00,0.7873,0.7874,0.7872,0.7874,1113600000.0
2008-03-18 03:15:00,0.7873,0.7875,0.7873,0.7875,1113600000.0
2008-03-18 03:16:00,0.7876,0.7878,0.7876,0.7876,1113600000.0
2008-03-18 03:17:00,0.7875,0.7876,0.7875,0.7876,1113600000.0
2008-03-18 03:18:00,0.7875,0.7876,0.7875,0.7876,1113600000.0
2008-03-18 03:20:00,0.7874,0.7875,0.78735,0.7874,1113600000.0
2008-03-18 03:21:00,0.7874,0.78745,0.78735,0.78745,854800000.0
2008-03-18 03:22:00,0.78745,0.78745,0.7874,0.7874,1066400000.0
2008-03-18 03:23:00,0.7874,0.7876,0.7874,0.7875,1856400000.0
2008-03-18 03:24:00,0.7875,0.7876,0.7875,0.7875,1787400000.0
2008-03-18 03:25:00,0.7875,0.7878,0.7875,0.78765,1787400000.0
2008-03-18 03:26:00,0.7876,0.7877,0.7875,0.7876,435200000.0
2008-03-18 03:27:00,0.7875,0.7875,0.7874,0.7874,435200000.0
2008-03-18 03:28:00,0.7873,0.7875,0.7873,0.7874,435200000.0
2008-03-18 03:29:00,0.7873,0.7873,0.7871,0.7871,435200000.0
2008-03-18 03:30:00,0.7872,0.7872,0.7872,0.7872,435200000.0
2008-03-18 03:31:00,0.7873,0.7874,0.7872,0.7873,435200000.0
2008-03-18 03:32:00,0.7874,0.7874,0.7873,0.7873,435200000.0
2008-03-18 03:33:00,0.7874,0.7874,0.7873,0.7873,435200000.0
2008-03-18 03:34:00,0.7872,0.7874,0.7872,0.7873,435200000.0
2008-03-18 03:35:00,0.7872,0.7872,0.7871,0.7872,435200000.0
2008-03-18 03:36:00,0.7871,0.7872,0.7871,0.7872,435200000.0
2008-03-18 03:37:00,0.7871,0.7872,0.7871,0.7872,435200000.0
2008-03-18 03:38:00,0.7871,0.7872,0.787,0.7872,435200000.0
2008-03-18 03:39:00,0.7871,0.7871,0.7867,0.7867,435200000.0
2008-03-18 03:40:00,0.7869,0.7869,0.7867,0.7867,435200000.0
2008-03-18 03:41:00,0.7866,0.7867,0.7866,0.7867,435200000.0
2008-03-18 03:42:00,0.7866,0.7867,0.7866,0.7867,435200000.0
2008-03-18 03:43:00,0.7874,0.7874,0.7874,0.7874,435200000.0
2008-03-18 03:44:00,0.7874,0.7874,0.7873,0.78735,721800000.0
2008-03-18 03:45:00,0.78735,0.7874,0.7873,0.7874,1168000000.0
2008-03-18 03:46:00,0.7874,0.7874,0.7873,0.7873,1762200000.0
2008-03-18 03:47:00,0.7873,0.7873,0.7871,0.7872,1208600000.0
2008-03-18 03:48:00,0.7872,0.7872,0.7872,0.7872,998800000.0
2008-03-18 03:49:00,0.7872,0.7873,0.7872,0.7872,1628399969.0
2008-03-18 03:50:00,0.7871,0.7871,0.7869,0.7869,604800001.0
2008-03-18 03:51:00,0.7873,0.7874,0.7872,0.78725,604800001.0
2008-03-18 03:52:00,0.78725,0.7873,0.7872,0.7873,548800000.0
2008-03-18 03:53:00,0.7873,0.7873,0.7871,0.7871,1415999978.0
2008-03-18 03:54:00,0.7871,0.7872,0.7871,0.7871,1518800000.0
2008-03-18 03:55:00,0.7869,0.7869,0.7868,0.7868,2002399994.0
2008-03-18 03:56:00,0.7869,0.787,0.7868,0.787,2002399994.0
2008-03-18 03:57:00,0.78715,0.7873,0.7871,0.7873,2002399994.0
2008-03-18 03:58:00,0.7868,0.7869,0.7867,0.7868,1614800000.0
2008-03-18 03:59:00,0.7869,0.7869,0.7869,0.7869,1614800000.0
2008-03-18 04:00:00,0.7868,0.787,0.7868,0.7869,1614800000.0
2008-03-18 04:01:00,0.787,0.787,0.7869,0.787,1614800000.0
2008-03-18 04:02:00,0.7869,0.7871,0.7869,0.7871,1614800000.0
2008-03-18 04:03:00,0.787,0.7871,0.787,0.7871,1614800000.0
2008-03-18 04:04:00,0.787,0.7872,0.787,0.7871,1614800000.0
2008-03-18 04:05:00,0.7872,0.7872,0.7871,0.7871,1614800000.0
2008-03-18 04:06:00,0.7872,0.7872,0.7871,0.7871,1614800000.0
2008-03-18 04:07:00,0.7872,0.7872,0.7871,0.7871,1614800000.0
2008-03-18 04:08:00,0.7872,0.7874,0.7872,0.7874,1614800000.0
2008-03-18 04:09:00,0.787,0.7871,0.787,0.7871,1614800000.0
2008-03-18 04:10:00,0.7871,0.7871,0.78705,0.78705,738900000.0
2008-03-18 04:11:00,0.78705,0.7872,0.787,0.7871,669599999.0
2008-03-18 04:12:00,0.7871,0.78725,0.78705,0.7872,1231899998.0
2008-03-18 04:13:00,0.7872,0.7873,0.7871,0.78715,1169599984.0
2008-03-18 04:14:00,0.78715,0.78735,0.78715,0.78735,698099999.0
2008-03-18 04:15:00,0.78735,0.7875,0.78735,0.7875,1579599948.0
2008-03-18 04:16:00,0.7875,0.7878,0.7875,0.7875,1227199989.0
2008-03-18 04:17:00,0.7875,0.7876,0.7875,0.7876,1929899994.0
2008-03-18 04:18:00,0.7872,0.7873,0.7872,0.7873,923600000.0
2008-03-18 04:19:00,0.7872,0.7874,0.7872,0.7874,923600000.0
2008-03-18 04:20:00,0.7875,0.7875,0.7873,0.7873,923600000.0
2008-03-18 04:21:00,0.7874,0.7875,0.7874,0.7874,923600000.0
2008-03-18 04:22:00,0.7873,0.7873,0.7872,0.7872,923600000.0
2008-03-18 04:23:00,0.7873,0.7874,0.7872,0.7874,923600000.0
2008-03-18 04:24:00,0.7873,0.7875,0.7873,0.7875,923600000.0
2008-03-18 04:25:00,0.7874,0.7876,0.7874,0.7874,923600000.0
2008-03-18 04:26:00,0.7875,0.7875,0.7875,0.7875,923600000.0
2008-03-18 04:27:00,0.7875,0.78755,0.7873,0.7874,923600000.0
2008-03-18 04:28:00,0.7874,0.7875,0.7872,0.7872,1053400000.0
2008-03-18 04:29:00,0.7874,0.7876,0.7874,0.7876,1867499983.0
2008-03-18 04:30:00,0.7875,0.7876,0.7875,0.7875,1867499983.0
2008-03-18 04:31:00,0.7871,0.7872,0.7871,0.7872,1867499983.0
2008-03-18 04:32:00,0.7878,0.7878,0.7876,0.7876,812500000.0
2008-03-18 04:34:00,0.7875,0.7875,0.7874,0.7874,812500000.0
2008-03-18 04:35:00,0.7872,0.7872,0.787,0.787,812500000.0
2008-03-18 04:36:00,0.787,0.78715,0.787,0.787,738000000.0
2008-03-18 04:37:00,0.787,0.7871,0.787,0.78705,867500000.0
2008-03-18 04:38:00,0.78705,0.78705,0.7868,0.7868,885500000.0
2008-03-18 04:39:00,0.7868,0.7868,0.7867,0.7868,907300000.0
2008-03-18 04:40:00,0.7868,0.7868,0.7866,0.7867,1339699975.0
2008-03-18 04:41:00,0.7867,0.78675,0.7866,0.7867,1050000005.0
2008-03-18 04:42:00,0.7867,0.7867,0.78665,0.7867,886000000.0
2008-03-18 04:43:00,0.7867,0.7867,0.7867,0.7867,618200000.0
2008-03-18 04:44:00,0.7867,0.7869,0.7866,0.7867,1766499992.0
2008-03-18 04:45:00,0.7867,0.7869,0.7867,0.7869,1614199968.0
2008-03-18 04:46:00,0.7869,0.7869,0.7867,0.7867,967899980.0
2008-03-18 04:47:00,0.7867,0.7868,0.7867,0.7868,1684199943.0
2008-03-18 04:48:00,0.7868,0.787,0.7868,0.7869,657299997.0
2008-03-18 04:49:00,0.7869,0.787,0.7869,0.7869,621999999.0
2008-03-18 04:50:00,0.7876,0.7877,0.7876,0.7876,1078199995.0
2008-03-18 04:51:00,0.7877,0.7877,0.7875,0.7875,1078199995.0
2008-03-18 04:52:00,0.7874,0.7876,0.7874,0.7875,1078199995.0
2008-03-18 04:53:00,0.7867,0.7868,0.7867,0.7868,1078199995.0
2008-03-18 04:54:00,0.7868,0.7869,0.7867,0.78675,1731599985.0
2008-03-18 04:55:00,0.78675,0.7869,0.7867,0.7868,1069499990.0
2008-03-18 04:56:00,0.7868,0.7869,0.78675,0.7869,259000000.0
2008-03-18 04:57:00,0.7869,0.78695,0.78675,0.78675,870300003.0
2008-03-18 04:58:00,0.78675,0.7869,0.7867,0.7867,978799956.0
2008-03-18 04:59:00,0.7875,0.7876,0.7875,0.7876,1631199995.0
2008-03-18 05:00:00,0.7868,0.787,0.78675,0.7869,1631199995.0
2008-03-18 05:01:00,0.7868,0.787,0.7868,0.78685,2007399974.0
2008-03-18 05:02:00,0.7869,0.78705,0.7869,0.787,767799986.0
2008-03-18 05:03:00,0.787,0.7871,0.787,0.787,886000000.0
2008-03-18 05:04:00,0.7877,0.7879,0.7877,0.7879,314299999.0
2008-03-18 05:05:00,0.7878,0.7878,0.7878,0.7878,314299999.0
2008-03-18 05:06:00,0.7879,0.7879,0.7878,0.7878,314299999.0
2008-03-18 05:07:00,0.7879,0.7879,0.7878,0.7878,314299999.0
2008-03-18 05:08:00,0.7871,0.7876,0.7871,0.7874,314299999.0
2008-03-18 05:09:00,0.78735,0.7874,0.7873,0.7873,876800006.0
2008-03-18 05:10:00,0.7873,0.7876,0.7869,0.78695,1470500018.0
2008-03-18 05:11:00,0.787,0.7873,0.7869,0.7873,920999993.0
2008-03-18 05:12:00,0.7873,0.7873,0.7872,0.78725,657400000.0
2008-03-18 05:13:00,0.78725,0.7875,0.78725,0.7873,282700000.0
2008-03-18 05:14:00,0.7873,0.7875,0.7873,0.7875,1163200000.0
2008-03-18 05:15:00,0.7875,0.7875,0.7873,0.7873,856599999.0
2008-03-18 05:16:00,0.7873,0.7874,0.78725,0.7874,1010200000.0
2008-03-18 05:17:00,0.7874,0.7874,0.7873,0.78735,992600000.0
2008-03-18 05:18:00,0.78735,0.78735,0.78725,0.7873,896300000.0
2008-03-18 05:19:00,0.7873,0.78755,0.7872,0.7875,1511399998.0
2008-03-18 05:20:00,0.7875,0.7875,0.7872,0.78745,741799982.0
2008-03-18 05:21:00,0.78745,0.78745,0.78725,0.7873,87600000.0
2008-03-18 05:22:00,0.7873,0.78735,0.78715,0.7872,88000000.0
2008-03-18 05:23:00,0.7872,0.7873,0.78715,0.7873,1561199956.0
2008-03-18 05:24:00,0.7877,0.7877,0.7876,0.7876,862499990.0
2008-03-18 05:25:00,0.7877,0.7877,0.7876,0.7876,862499990.0
2008-03-18 05:26:00,0.78735,0.7876,0.7873,0.7875,862499990.0
2008-03-18 05:27:00,0.7875,0.7875,0.7875,0.7875,1685999958.0
2008-03-18 05:28:00,0.7875,0.7875,0.78745,0.7875,1073599994.0
2008-03-18 05:29:00,0.7875,0.7876,0.78745,0.7876,929700000.0
2008-03-18 05:30:00,0.7876,0.7876,0.7873,0.78755,1385799959.0
2008-03-18 05:32:00,0.78755,0.78765,0.7875,0.7876,1746400005.0
2008-03-18 05:33:00,0.7876,0.7876,0.78755,0.78755,1803600000.0
2008-03-18 05:34:00,0.78755,0.78755,0.78745,0.7875,1073199986.0
2008-03-18 05:35:00,0.7875,0.7875,0.7875,0.7875,1697599994.0
2008-03-18 05:36:00,0.7878,0.7879,0.7878,0.7879,1363899951.0
2008-03-18 05:37:00,0.7875,0.78755,0.7874,0.7874,1363899951.0
2008-03-18 05:38:00,0.7874,0.78755,0.7874,0.7875,1565699945.0
2008-03-18 05:39:00,0.7875,0.7876,0.7875,0.78755,1479799956.0
2008-03-18 05:40:00,0.78755,0.78765,0.7875,0.78755,849199997.0
2008-03-18 05:41:00,0.78755,0.7878,0.78755,0.7878,852000000.0
2008-03-18 05:42:00,0.7878,0.7879,0.7876,0.7877,920299998.0
2008-03-18 05:43:00,0.7877,0.7878,0.78765,0.7877,942800000.0
2008-03-18 05:44:00,0.7877,0.7878,0.7877,0.7878,1945600000.0
2008-03-18 05:45:00,0.7877,0.7877,0.78765,0.78765,1945600000.0
2008-03-18 05:46:00,0.7877,0.7878,0.7877,0.7877,1557200000.0
2008-03-18 05:47:00,0.7878,0.7878,0.7878,0.7878,1557200000.0
2008-03-18 05:48:00,0.7877,0.7877,0.7877,0.7877,1557200000.0
2008-03-18 05:49:00,0.7876,0.78765,0.7876,0.7876,1557200000.0
2008-03-18 05:50:00,0.7876,0.7876,0.7876,0.7876,1715200000.0
2008-03-18 05:51:00,0.7876,0.7877,0.7874,0.7874,885600000.0
2008-03-18 05:52:00,0.7874,0.78755,0.78735,0.78745,659399988.0
2008-03-18 05:53:00,0.78745,0.78755,0.78735,0.78745,481899993.0
2008-03-18 05:54:00,0.78745,0.78745,0.7874,0.7874,1132599958.0
2008-03-18 05:55:00,0.7874,0.7876,0.7874,0.78755,103100000.0
2008-03-18 05:56:00,0.78755,0.7877,0.7875,0.7877,1135799995.0
2008-03-18 05:57:00,0.7877,0.7878,0.78765,0.7877,949299975.0
2008-03-18 05:58:00,0.7877,0.7877,0.7877,0.7877,1076599987.0
2008-03-18 05:59:00,0.7876,0.7877,0.7876,0.7877,1076599987.0
2008-03-18 06:00:00,0.7875,0.7878,0.7875,0.7877,1076599987.0
2008-03-18 06:01:00,0.7877,0.7877,0.78755,0.7877,1925999936.0
2008-03-18 06:02:00,0.7877,0.7878,0.7877,0.7878,955400000.0
2008-03-18 06:03:00,0.7878,0.7878,0.7877,0.7878,1627599944.0
2008-03-18 06:04:00,0.7878,0.7878,0.78775,0.7878,918800000.0
2008-03-18 06:05:00,0.7878,0.7878,0.7877,0.7878,1043199993.0
2008-03-18 06:06:00,0.7878,0.7878,0.7878,0.7878,1002800000.0
2008-03-18 06:07:00,0.7878,0.7878,0.7878,0.7878,1028400000.0
2008-03-18 06:08:00,0.7878,0.7878,0.7878,0.7878,995200000.0
2008-03-18 06:09:00,0.7878,0.7878,0.7878,0.7878,993600000.0
2008-03-18 06:10:00,0.7878,0.7879,0.78775,0.7878,974500000.0
2008-03-18 06:11:00,0.7878,0.7879,0.78775,0.7878,1092400001.0
2008-03-18 06:12:00,0.7878,0.7879,0.7878,0.7878,1008400000.0
2008-03-18 06:13:00,0.7878,0.7879,0.7878,0.7878,1138400000.0
2008-03-18 06:14:00,0.7878,0.7879,0.7878,0.7878,1121800000.0
2008-03-18 06:15:00,0.7878,0.7878,0.7878,0.7878,981200000.0
2008-03-18 06:16:00,0.7878,0.7878,0.7878,0.7878,1029600000.0
2008-03-18 06:17:00,0.7878,0.7878,0.7878,0.7878,1161600000.0
2008-03-18 06:18:00,0.7878,0.78785,0.7878,0.7878,1569600000.0
2008-03-18 06:19:00,0.7878,0.7878,0.7877,0.7877,1746699973.0
2008-03-18 06:20:00,0.7877,0.78775,0.7877,0.78775,1745899911.0
2008-03-18 06:21:00,0.78775,0.78775,0.7877,0.7877,1003600000.0
2008-03-18 06:22:00,0.7877,0.7877,0.78765,0.78765,967100000.0
2008-03-18 06:23:00,0.78765,0.7877,0.7876,0.7876,638700000.0
2008-03-18 06:24:00,0.78765,0.7877,0.7876,0.7876,1628399920.0
2008-03-18 06:25:00,0.7876,0.7877,0.7876,0.78765,1012399990.0
2008-03-18 06:26:00,0.78765,0.7877,0.78765,0.7877,657000000.0
2008-03-18 06:27:00,0.7877,0.7877,0.78765,0.78765,213600000.0
2008-03-18 06:28:00,0.7875,0.7875,0.7874,0.7874,1211299983.0
2008-03-18 06:29:00,0.78765,0.78775,0.78765,0.78775,1211299983.0
2008-03-18 06:30:00,0.78775,0.7878,0.7877,0.78775,149900000.0
2008-03-18 06:31:00,0.78775,0.7878,0.7877,0.7877,225700000.0
2008-03-18 06:32:00,0.7877,0.7879,0.7877,0.7879,262200000.0
2008-03-18 06:33:00,0.7879,0.7879,0.7878,0.7879,129800000.0
2008-03-18 06:34:00,0.7879,0.7879,0.7877,0.7877,120800000.0
2008-03-18 06:35:00,0.7877,0.7879,0.7877,0.7878,186000000.0
2008-03-18 06:36:00,0.7878,0.7879,0.7877,0.7879,156300000.0
2008-03-18 06:37:00,0.7879,0.78795,0.78775,0.7878,104600000.0
2008-03-18 06:38:00,0.7878,0.7879,0.7877,0.78775,279600000.0
2008-03-18 06:39:00,0.78775,0.78775,0.78775,0.78775,88000000.0
2008-03-18 06:40:00,0.78775,0.78775,0.78775,0.78775,88800000.0
2008-03-18 06:41:00,0.78775,0.78775,0.7877,0.7877,172400000.0
2008-03-18 06:42:00,0.7877,0.7877,0.7877,0.7877,704000000.0
2008-03-18 06:43:00,0.7877,0.78775,0.7877,0.7877,681600000.0
2008-03-18 06:44:00,0.7877,0.7877,0.7877,0.7877,707200000.0
2008-03-18 06:45:00,0.7877,0.78775,0.7877,0.7877,236800000.0
2008-03-18 06:46:00,0.7877,0.7877,0.7877,0.7877,88400000.0
2008-03-18 06:47:00,0.7877,0.7877,0.78765,0.7877,91700000.0
2008-03-18 06:48:00,0.7877,0.78775,0.7877,0.7877,88800000.0
2008-03-18 06:49:00,0.7877,0.7877,0.78765,0.7877,131300000.0
2008-03-18 06:50:00,0.7877,0.7877,0.7877,0.7877,316000000.0
2008-03-18 06:51:00,0.7877,0.7877,0.7877,0.7877,883200000.0
2008-03-18 06:52:00,0.7877,0.7878,0.7877,0.7877,888400000.0
2008-03-18 06:53:00,0.7877,0.78775,0.7877,0.78775,732000000.0
2008-03-18 06:54:00,0.78775,0.78775,0.7877,0.7877,814800000.0
2008-03-18 06:55:00,0.7877,0.7877,0.7877,0.7877,809200000.0
2008-03-18 06:56:00,0.7877,0.7877,0.7877,0.7877,794000000.0
2008-03-18 06:57:00,0.7877,0.7877,0.7877,0.7877,788400000.0
2008-03-18 06:58:00,0.7877,0.7877,0.7877,0.7877,802000000.0
2008-03-18 06:59:00,0.7877,0.78775,0.7877,0.7877,714200000.0
2008-03-18 07:00:00,0.7877,0.7877,0.7877,0.7877,132000000.0
2008-03-18 07:01:00,0.7877,0.7877,0.7876,0.7876,191600000.0
2008-03-18 07:02:00,0.7876,0.7876,0.7876,0.7876,305200000.0
2008-03-18 07:03:00,0.7876,0.7876,0.7876,0.7876,167200000.0
2008-03-18 07:04:00,0.7876,0.7877,0.7876,0.7877,128000000.0
2008-03-18 07:05:00,0.7877,0.7877,0.7876,0.7877,148800000.0
2008-03-18 07:06:00,0.7877,0.7877,0.78765,0.78765,140000000.0
2008-03-18 07:07:00,0.7877,0.7877,0.78765,0.7877,135000000.0
2008-03-18 07:08:00,0.7877,0.7877,0.7875,0.7875,209400000.0
2008-03-18 07:09:00,0.7875,0.7876,0.7874,0.7875,227500000.0
2008-03-18 07:10:00,0.7875,0.7876,0.7875,0.78755,279200000.0
2008-03-18 07:11:00,0.78755,0.7876,0.7874,0.7874,225200000.0
2008-03-18 07:12:00,0.7874,0.7875,0.7874,0.7874,152800000.0
2008-03-18 07:13:00,0.7874,0.78745,0.7874,0.7874,159200000.0
2008-03-18 07:14:00,0.7874,0.7875,0.7874,0.7874,174500000.0
2008-03-18 07:15:00,0.7874,0.7875,0.7874,0.7874,143200000.0
2008-03-18 07:16:00,0.78745,0.7875,0.7874,0.7875,150400000.0
2008-03-18 07:17:00,0.7875,0.7875,0.7874,0.7875,131400000.0
2008-03-18 07:18:00,0.7875,0.7875,0.7875,0.7875,132000000.0
2008-03-18 07:19:00,0.7875,0.7875,0.78735,0.7874,131600000.0
2008-03-18 07:20:00,0.7874,0.7874,0.7874,0.7874,131400000.0
2008-03-18 07:21:00,0.7874,0.7875,0.7874,0.7874,138000000.0
2008-03-18 07:22:00,0.7874,0.7875,0.7874,0.7874,142800000.0
2008-03-18 07:23:00,0.7874,0.7875,0.7874,0.7874,147400000.0
2008-03-18 07:24:00,0.7874,0.7876,0.7874,0.78745,163200000.0
2008-03-18 07:25:00,0.7876,0.7876,0.7874,0.78745,147600000.0
2008-03-18 07:26:00,0.78745,0.78745,0.78745,0.78745,88800000.0
2008-03-18 07:27:00,0.78745,0.7876,0.78745,0.7876,89600000.0
2008-03-18 07:28:00,0.7876,0.7876,0.78735,0.78735,106800000.0
2008-03-18 07:29:00,0.78735,0.78745,0.78735,0.78745,127400000.0
2008-03-18 07:30:00,0.78745,0.78775,0.78745,0.78745,611200000.0
2008-03-18 07:31:00,0.78745,0.78745,0.7874,0.7874,609200000.0
2008-03-18 07:32:00,0.7874,0.78745,0.7874,0.78745,599400000.0
2008-03-18 07:33:00,0.78745,0.78745,0.78735,0.78745,588000000.0
2008-03-18 07:34:00,0.78745,0.7875,0.78735,0.78735,415400000.0
2008-03-18 07:35:00,0.78735,0.7874,0.7872,0.7873,282100000.0
2008-03-18 07:36:00,0.7873,0.78755,0.7873,0.78755,165300000.0
2008-03-18 07:37:00,0.78755,0.78795,0.7874,0.7877,206800000.0
2008-03-18 07:38:00,0.7877,0.7878,0.7876,0.7878,139200000.0
2008-03-18 07:39:00,0.7878,0.7878,0.78755,0.78765,118000000.0
2008-03-18 07:40:00,0.78765,0.7878,0.7876,0.7877,174000000.0
2008-03-18 07:41:00,0.7877,0.7877,0.7875,0.7875,163200000.0
2008-03-18 07:42:00,0.7875,0.7876,0.7875,0.7875,161000000.0
2008-03-18 07:43:00,0.7875,0.7876,0.78745,0.7876,204300000.0
2008-03-18 07:44:00,0.7876,0.7876,0.7875,0.7875,159600000.0
2008-03-18 07:45:00,0.7875,0.7876,0.7875,0.7875,102200000.0
2008-03-18 07:46:00,0.7875,0.7875,0.7875,0.7875,179600000.0
2008-03-18 07:47:00,0.7875,0.78765,0.7875,0.7876,136000000.0
2008-03-18 07:48:00,0.7876,0.7877,0.78755,0.7877,171200000.0
2008-03-18 07:49:00,0.7877,0.7877,0.7875,0.7877,140400000.0
2008-03-18 07:50:00,0.7877,0.7877,0.7876,0.7876,146700000.0
2008-03-18 07:51:00,0.7876,0.7876,0.7876,0.7876,130200000.0
2008-03-18 07:52:00,0.7876,0.7876,0.7876,0.7876,138600000.0
2008-03-18 07:53:00,0.7876,0.78765,0.7876,0.7876,132000000.0
2008-03-18 07:54:00,0.7876,0.7876,0.7876,0.7876,133200000.0
2008-03-18 07:55:00,0.7876,0.7876,0.7876,0.7876,131400000.0
2008-03-18 07:56:00,0.7876,0.78765,0.7876,0.78765,110600000.0
2008-03-18 07:57:00,0.78765,0.78775,0.7876,0.7877,149800000.0
2008-03-18 07:58:00,0.7877,0.78775,0.7877,0.7877,175600000.0
2008-03-18 07:59:00,0.7877,0.7877,0.7876,0.7876,135600000.0
2008-03-18 08:00:00,0.7876,0.7876,0.7876,0.7876,130800000.0
2008-03-18 08:01:00,0.7876,0.78765,0.7876,0.7876,141000000.0
2008-03-18 08:02:00,0.7876,0.78765,0.7876,0.78765,150600000.0
2008-03-18 08:03:00,0.78765,0.78765,0.7876,0.78765,191800000.0
2008-03-18 08:04:00,0.78765,0.78765,0.7876,0.7876,187400000.0
2008-03-18 08:05:00,0.7876,0.78765,0.7876,0.78765,156000000.0
2008-03-18 08:06:00,0.78765,0.78765,0.7876,0.7876,147000000.0
2008-03-18 08:07:00,0.7876,0.7877,0.7876,0.7877,130800000.0
2008-03-18 08:08:00,0.7877,0.7877,0.7876,0.7877,167400000.0
2008-03-18 08:09:00,0.7877,0.78785,0.7877,0.78785,145600000.0
2008-03-18 08:10:00,0.78785,0.788,0.7878,0.7878,172600000.0
2008-03-18 08:11:00,0.7878,0.7879,0.7877,0.7878,150500000.0
2008-03-18 08:12:00,0.7878,0.78815,0.7878,0.788,96700000.0
2008-03-18 08:13:00,0.788,0.7881,0.788,0.7881,184400000.0
2008-03-18 08:14:00,0.7881,0.7881,0.78805,0.7881,86400000.0
2008-03-18 08:15:00,0.7881,0.7882,0.78805,0.7882,120600000.0
2008-03-18 08:16:00,0.7882,0.7882,0.78815,0.7882,149000000.0
2008-03-18 08:17:00,0.78815,0.7882,0.788,0.78805,137600000.0
2008-03-18 08:18:00,0.78805,0.7881,0.788,0.788,121700000.0
2008-03-18 08:19:00,0.788,0.7881,0.78785,0.788,404600000.0
2008-03-18 08:20:00,0.788,0.7881,0.7879,0.788,361900000.0
2008-03-18 08:21:00,0.788,0.788,0.7878,0.7879,289400000.0
2008-03-18 08:22:00,0.7879,0.7883,0.7879,0.7882,151600000.0
2008-03-18 08:23:00,0.7882,0.78835,0.7882,0.7883,179300000.0
2008-03-18 08:24:00,0.7883,0.7883,0.78815,0.7882,131800000.0
2008-03-18 08:25:00,0.7882,0.7883,0.78815,0.7883,267000000.0
2008-03-18 08:26:00,0.7883,0.7883,0.78815,0.7883,282600000.0
2008-03-18 08:27:00,0.7883,0.7883,0.78815,0.7882,226200000.0
2008-03-18 08:28:00,0.7882,0.7883,0.78815,0.7882,280200000.0
2008-03-18 08:29:00,0.7882,0.7883,0.78815,0.7883,165200000.0
2008-03-18 08:30:00,0.7883,0.7883,0.7882,0.7882,132600000.0
2008-03-18 08:31:00,0.7882,0.7882,0.7882,0.7882,138200000.0
2008-03-18 08:32:00,0.7882,0.7882,0.78815,0.7882,150800000.0
2008-03-18 08:33:00,0.7882,0.7882,0.7882,0.7882,130800000.0
2008-03-18 08:34:00,0.7882,0.7882,0.7882,0.7882,205000000.0
2008-03-18 08:35:00,0.7882,0.7882,0.78815,0.78815,223000000.0
2008-03-18 08:36:00,0.78815,0.7882,0.78815,0.78815,163200000.0
2008-03-18 08:37:00,0.78815,0.7882,0.78815,0.78815,154000000.0
2008-03-18 08:38:00,0.78815,0.7882,0.78775,0.788,175200000.0
2008-03-18 08:39:00,0.788,0.788,0.78785,0.7879,133300000.0
2008-03-18 08:40:00,0.7879,0.788,0.7878,0.7878,170000000.0
2008-03-18 08:41:00,0.7878,0.7879,0.7878,0.7879,146600000.0
2008-03-18 08:42:00,0.7879,0.788,0.7878,0.7879,225800000.0
2008-03-18 08:43:00,0.7879,0.78805,0.7879,0.788,166400000.0
2008-03-18 08:44:00,0.788,0.788,0.788,0.788,126200000.0
2008-03-18 08:45:00,0.788,0.78805,0.78785,0.78785,211900000.0
2008-03-18 08:46:00,0.78785,0.78785,0.78775,0.7878,211500000.0
2008-03-18 08:47:00,0.7878,0.7879,0.78775,0.7878,166700000.0
2008-03-18 08:48:00,0.7878,0.7878,0.7877,0.78775,147100000.0
2008-03-18 08:49:00,0.78775,0.78795,0.78775,0.78785,193300000.0
2008-03-18 08:50:00,0.78785,0.78805,0.78785,0.788,160400000.0
2008-03-18 08:51:00,0.788,0.78805,0.788,0.78805,80600000.0
2008-03-18 08:52:00,0.78805,0.7881,0.78805,0.78805,418000000.0
2008-03-18 08:53:00,0.78805,0.7881,0.788,0.78805,144900000.0
2008-03-18 08:54:00,0.78805,0.78805,0.78785,0.78795,318400000.0
2008-03-18 08:55:00,0.78795,0.788,0.7879,0.78795,69500000.0
2008-03-18 08:56:00,0.78795,0.788,0.78795,0.78795,374800000.0
2008-03-18 08:57:00,0.78795,0.7881,0.78795,0.7881,275900000.0
2008-03-18 08:58:00,0.7881,0.78815,0.78805,0.78815,173300000.0
2008-03-18 08:59:00,0.78815,0.7882,0.78805,0.7881,289400000.0
2008-03-18 09:00:00,0.7881,0.7882,0.788,0.78805,112500000.0
2008-03-18 09:01:00,0.78805,0.7881,0.78795,0.788,142700000.0
2008-03-18 09:02:00,0.78795,0.788,0.7878,0.7878,179600000.0
2008-03-18 09:03:00,0.7878,0.788,0.7875,0.7875,219500000.0
2008-03-18 09:04:00,0.7875,0.7877,0.78745,0.7877,131900000.0
2008-03-18 09:05:00,0.7877,0.7878,0.7877,0.78775,92800000.0
2008-03-18 09:06:00,0.78775,0.78775,0.78745,0.78745,130800000.0
2008-03-18 09:07:00,0.78745,0.7876,0.7874,0.78745,120500000.0
2008-03-18 09:08:00,0.78745,0.78745,0.7873,0.7874,108300000.0
2008-03-18 09:09:00,0.7874,0.7876,0.78735,0.78745,106000000.0
2008-03-18 09:10:00,0.78745,0.7875,0.7874,0.78745,116300000.0
2008-03-18 09:11:00,0.78745,0.7876,0.7873,0.7873,125700000.0
2008-03-18 09:12:00,0.7873,0.78755,0.7873,0.7874,102300000.0
2008-03-18 09:13:00,0.7874,0.7875,0.78725,0.7873,138500000.0
2008-03-18 09:14:00,0.7873,0.7874,0.78695,0.787,96800000.0
2008-03-18 09:15:00,0.787,0.78715,0.78695,0.7871,125000000.0
2008-03-18 09:16:00,0.7871,0.7871,0.7869,0.7869,119600000.0
2008-03-18 09:17:00,0.7869,0.78695,0.78675,0.78675,161300000.0
2008-03-18 09:18:00,0.78675,0.78675,0.78645,0.7865,231900000.0
2008-03-18 09:19:00,0.7865,0.7866,0.7862,0.7862,192500000.0
2008-03-18 09:20:00,0.7862,0.7864,0.7862,0.7863,115300000.0
2008-03-18 09:21:00,0.7863,0.78635,0.7861,0.7863,124900000.0
2008-03-18 09:22:00,0.7863,0.78635,0.7861,0.78625,107500000.0
2008-03-18 09:23:00,0.78625,0.78635,0.786,0.7861,161200000.0
2008-03-18 09:24:00,0.7861,0.78615,0.78585,0.78595,132200000.0
2008-03-18 09:25:00,0.78595,0.78605,0.78585,0.7859,102600000.0
2008-03-18 09:26:00,0.7859,0.7859,0.7854,0.78545,132050000.0
2008-03-18 09:27:00,0.78545,0.78575,0.78545,0.78565,106900000.0
2008-03-18 09:28:00,0.78565,0.7857,0.7856,0.78565,109100000.0
2008-03-18 09:29:00,0.78565,0.78585,0.78565,0.78585,151600000.0
2008-03-18 09:30:00,0.7858,0.78605,0.7858,0.78605,166800000.0
2008-03-18 09:31:00,0.78605,0.7861,0.7859,0.78595,308300000.0
2008-03-18 09:32:00,0.78595,0.78595,0.7853,0.7853,273700000.0
2008-03-18 09:33:00,0.7853,0.7856,0.7852,0.78555,169000000.0
2008-03-18 09:34:00,0.78555,0.78565,0.7854,0.7854,109500000.0
2008-03-18 09:35:00,0.7854,0.78555,0.7854,0.7855,176900000.0
2008-03-18 09:36:00,0.7855,0.7855,0.78535,0.78535,123200000.0
2008-03-18 09:37:00,0.78535,0.78535,0.7852,0.7852,117700000.0
2008-03-18 09:38:00,0.7852,0.7852,0.78495,0.785,231200000.0
2008-03-18 09:39:00,0.785,0.7853,0.785,0.7853,255200000.0
2008-03-18 09:40:00,0.7853,0.7853,0.7852,0.78525,134100000.0
2008-03-18 09:41:00,0.78525,0.7854,0.7851,0.7851,111000000.0
2008-03-18 09:42:00,0.78515,0.7856,0.7851,0.7856,120300000.0
2008-03-18 09:43:00,0.78555,0.78565,0.78555,0.7856,114300000.0
2008-03-18 09:44:00,0.7856,0.7859,0.7856,0.78585,133600000.0
2008-03-18 09:45:00,0.7859,0.786,0.78585,0.7859,126300000.0
2008-03-18 09:46:00,0.7859,0.7859,0.7858,0.78585,147700000.0
2008-03-18 09:47:00,0.78585,0.78605,0.78585,0.7859,157900000.0
2008-03-18 09:48:00,0.7859,0.7861,0.7859,0.786,133000000.0
2008-03-18 09:49:00,0.786,0.786,0.7858,0.78585,256800000.0
2008-03-18 09:50:00,0.78585,0.7859,0.7857,0.7858,223700000.0
2008-03-18 09:51:00,0.7858,0.7858,0.78545,0.78545,120400000.0
2008-03-18 09:52:00,0.78545,0.7855,0.78525,0.7853,129900000.0
2008-03-18 09:53:00,0.7853,0.7854,0.78515,0.7853,146700000.0
2008-03-18 09:54:00,0.7853,0.78535,0.78525,0.7853,117800000.0
2008-03-18 09:55:00,0.7853,0.7854,0.7853,0.7854,165200000.0
2008-03-18 09:56:00,0.7854,0.78565,0.7854,0.7855,207900000.0
2008-03-18 09:57:00,0.7855,0.78565,0.7855,0.78565,217200000.0
2008-03-18 09:58:00,0.78565,0.7859,0.78565,0.7859,186100000.0
2008-03-18 09:59:00,0.7859,0.7859,0.7858,0.7858,158700000.0
2008-03-18 10:00:00,0.7858,0.786,0.7858,0.786,142400000.0
2008-03-18 10:01:00,0.786,0.7861,0.78595,0.7861,157000000.0
2008-03-18 10:02:00,0.7861,0.7861,0.78595,0.78605,193900000.0
2008-03-18 10:03:00,0.78605,0.78605,0.7859,0.7859,125200000.0
2008-03-18 10:04:00,0.7859,0.786,0.7859,0.78595,123600000.0
2008-03-18 10:05:00,0.78595,0.78595,0.7857,0.7859,291150000.0
2008-03-18 10:06:00,0.7859,0.78605,0.7858,0.7859,166400000.0
2008-03-18 10:07:00,0.7859,0.786,0.7858,0.7859,219200000.0
2008-03-18 10:08:00,0.7859,0.7861,0.7859,0.78595,161100000.0
2008-03-18 10:09:00,0.78595,0.786,0.78585,0.7859,142300000.0
2008-03-18 10:10:00,0.7859,0.7859,0.78565,0.78565,220500001.0
2008-03-18 10:11:00,0.78565,0.7859,0.7856,0.7859,191200000.0
2008-03-18 10:12:00,0.7859,0.786,0.78585,0.7859,131900000.0
2008-03-18 10:13:00,0.7859,0.78615,0.7859,0.78595,147700000.0
2008-03-18 10:14:00,0.78595,0.7863,0.78595,0.78615,240200000.0
2008-03-18 10:15:00,0.78615,0.7862,0.7861,0.7862,339400000.0
2008-03-18 10:16:00,0.7862,0.7862,0.78605,0.7861,253100000.0
2008-03-18 10:17:00,0.7861,0.78615,0.7859,0.7859,400600000.0
2008-03-18 10:18:00,0.7859,0.786,0.78585,0.7859,211500000.0
2008-03-18 10:19:00,0.7859,0.7861,0.7858,0.786,126600000.0
2008-03-18 10:20:00,0.786,0.7862,0.786,0.78615,665500000.0
2008-03-18 10:21:00,0.78615,0.78635,0.78615,0.7863,257400000.0
2008-03-18 10:22:00,0.7863,0.78635,0.7863,0.78635,280200000.0
2008-03-18 10:23:00,0.78635,0.78655,0.78635,0.78645,135000000.0
2008-03-18 10:24:00,0.78645,0.78665,0.7864,0.7865,270600000.0
2008-03-18 10:25:00,0.7865,0.7866,0.7865,0.7865,139200000.0
2008-03-18 10:26:00,0.7865,0.7865,0.78635,0.7864,124600000.0
2008-03-18 10:27:00,0.7864,0.7865,0.7864,0.7864,144400000.0
2008-03-18 10:28:00,0.7864,0.7865,0.7864,0.7865,217400000.0
2008-03-18 10:29:00,0.7865,0.78655,0.78645,0.7865,163400000.0
2008-03-18 10:30:00,0.7865,0.78665,0.7865,0.7865,215600000.0
2008-03-18 10:31:00,0.7865,0.7866,0.78645,0.78645,192500000.0
2008-03-18 10:32:00,0.78645,0.7866,0.78645,0.7865,139900000.0
2008-03-18 10:33:00,0.7865,0.78665,0.7865,0.78655,130800000.0
2008-03-18 10:34:00,0.7866,0.7867,0.7865,0.7866,210200000.0
2008-03-18 10:35:00,0.7866,0.7866,0.7865,0.7865,163500000.0
2008-03-18 10:36:00,0.7865,0.7868,0.7865,0.78665,150500000.0
2008-03-18 10:37:00,0.78665,0.78665,0.78655,0.78655,138100000.0
2008-03-18 10:38:00,0.78655,0.7866,0.78655,0.7866,167600000.0
2008-03-18 10:39:00,0.7866,0.7866,0.7865,0.7865,196300000.0
2008-03-18 10:40:00,0.7865,0.7865,0.78625,0.78625,348300000.0
2008-03-18 10:41:00,0.78625,0.78635,0.7862,0.7862,146900000.0
2008-03-18 10:42:00,0.7862,0.7862,0.78595,0.786,150799999.0
2008-03-18 10:43:00,0.786,0.786,0.7857,0.7857,325000000.0
2008-03-18 10:44:00,0.7857,0.7859,0.7857,0.7858,413900000.0
2008-03-18 10:45:00,0.7858,0.78585,0.7857,0.7858,223500000.0
2008-03-18 10:46:00,0.7858,0.7858,0.7857,0.7858,829700000.0
2008-03-18 10:47:00,0.7858,0.7858,0.78565,0.7858,231600000.0
2008-03-18 10:48:00,0.7858,0.78595,0.7858,0.7859,168400000.0
2008-03-18 10:49:00,0.7859,0.786,0.7859,0.7859,281900000.0
2008-03-18 10:50:00,0.7859,0.786,0.78585,0.786,144900000.0
2008-03-18 10:51:00,0.786,0.786,0.7858,0.7858,184000000.0
2008-03-18 10:52:00,0.7858,0.7859,0.7858,0.7858,871900000.0
2008-03-18 10:53:00,0.7858,0.7859,0.7858,0.7859,369800000.0
2008-03-18 10:54:00,0.7859,0.7859,0.7857,0.7857,530700000.0
2008-03-18 10:55:00,0.7857,0.7858,0.7857,0.78575,550000000.0
2008-03-18 10:56:00,0.78575,0.78575,0.7856,0.78565,223200000.0
2008-03-18 10:57:00,0.78565,0.7859,0.7856,0.7859,166400000.0
2008-03-18 10:58:00,0.7859,0.78635,0.78585,0.7863,168700000.0
2008-03-18 10:59:00,0.7863,0.7864,0.78605,0.7863,146100000.0
2008-03-18 11:00:00,0.7863,0.7864,0.78615,0.7862,414400000.0
2008-03-18 11:01:00,0.7862,0.78635,0.7862,0.7863,239000000.0
2008-03-18 11:02:00,0.7863,0.7865,0.7863,0.7865,176300000.0
2008-03-18 11:03:00,0.7865,0.7867,0.7865,0.7866,338800000.0
2008-03-18 11:04:00,0.7866,0.7867,0.7865,0.7866,520999999.0
2008-03-18 11:05:00,0.7866,0.78665,0.7865,0.78665,341000000.0
2008-03-18 11:06:00,0.78665,0.78675,0.78665,0.78675,93300000.0
2008-03-18 11:07:00,0.7867,0.78675,0.7866,0.78665,152000000.0
2008-03-18 11:08:00,0.78665,0.78665,0.78645,0.78645,511000000.0
2008-03-18 11:09:00,0.78645,0.78645,0.78625,0.78625,358100000.0
2008-03-18 11:10:00,0.78625,0.78625,0.78595,0.7862,701500000.0
2008-03-18 11:11:00,0.7862,0.78625,0.78615,0.7862,119400000.0
2008-03-18 11:12:00,0.7862,0.78635,0.7862,0.7863,387500000.0
2008-03-18 11:13:00,0.7863,0.78635,0.7863,0.7863,187600000.0
2008-03-18 11:14:00,0.7863,0.7863,0.7862,0.7862,432100000.0
2008-03-18 11:15:00,0.7862,0.7862,0.7858,0.7859,274600000.0
2008-03-18 11:16:00,0.78585,0.78585,0.7857,0.78575,254700000.0
2008-03-18 11:17:00,0.78575,0.78585,0.7857,0.78585,187500000.0
2008-03-18 11:18:00,0.78585,0.7859,0.7858,0.78585,121900000.0
2008-03-18 11:19:00,0.78585,0.7859,0.7855,0.7855,136200000.0
2008-03-18 11:20:00,0.7855,0.7855,0.78515,0.7854,120000000.0
2008-03-18 11:21:00,0.7854,0.7856,0.7853,0.7854,128200000.0
2008-03-18 11:22:00,0.7854,0.7855,0.7854,0.7854,104600000.0
2008-03-18 11:23:00,0.7854,0.78545,0.78535,0.7854,125800000.0
2008-03-18 11:24:00,0.7854,0.7855,0.78525,0.7853,127200000.0
2008-03-18 11:25:00,0.78525,0.7853,0.7852,0.7853,139800000.0
2008-03-18 11:26:00,0.7853,0.7853,0.7849,0.7851,559500000.0
2008-03-18 11:27:00,0.7851,0.7851,0.7849,0.78495,206500000.0
2008-03-18 11:28:00,0.78495,0.7852,0.7849,0.7852,345800000.0
2008-03-18 11:29:00,0.78515,0.78515,0.78475,0.78485,821500000.0
2008-03-18 11:30:00,0.78485,0.7859,0.78475,0.78585,369700001.0
2008-03-18 11:31:00,0.78595,0.78655,0.7859,0.78645,191500000.0
2008-03-18 11:32:00,0.7865,0.7867,0.78635,0.7865,288500000.0
2008-03-18 11:33:00,0.7864,0.7864,0.7861,0.7862,173400000.0
2008-03-18 11:34:00,0.7862,0.7863,0.7861,0.7861,140600000.0
2008-03-18 11:35:00,0.7861,0.78615,0.78595,0.786,92900000.0
2008-03-18 11:36:00,0.786,0.7861,0.7857,0.7858,472400000.0
2008-03-18 11:37:00,0.7858,0.7859,0.7856,0.7856,128200000.0
2008-03-18 11:38:00,0.7856,0.78565,0.7852,0.78535,204100000.0
2008-03-18 11:39:00,0.7853,0.7854,0.78465,0.7847,195600000.0
2008-03-18 11:40:00,0.7847,0.7848,0.78455,0.7848,331100000.0
2008-03-18 11:41:00,0.7848,0.7849,0.78455,0.78485,363000000.0
2008-03-18 11:42:00,0.78485,0.7849,0.78475,0.7848,227000000.0
2008-03-18 11:43:00,0.7848,0.7849,0.7848,0.7849,517200000.0
2008-03-18 11:44:00,0.7849,0.78515,0.78485,0.78515,158600000.0
2008-03-18 11:45:00,0.78515,0.78525,0.7851,0.7851,110500000.0
2008-03-18 11:46:00,0.7851,0.7852,0.785,0.7852,127200000.0
2008-03-18 11:47:00,0.7852,0.78525,0.7851,0.7851,128100000.0
2008-03-18 11:48:00,0.7851,0.7852,0.78505,0.7852,139800000.0
2008-03-18 11:49:00,0.7852,0.78525,0.7851,0.78515,177400000.0
2008-03-18 11:50:00,0.78515,0.78545,0.78515,0.7854,121300000.0
2008-03-18 11:51:00,0.7854,0.7854,0.7852,0.7852,138000000.0
2008-03-18 11:52:00,0.7852,0.7855,0.7852,0.7854,107900000.0
2008-03-18 11:53:00,0.7854,0.78555,0.7854,0.7855,151600000.0
2008-03-18 11:54:00,0.7855,0.7855,0.7853,0.7853,124300000.0
2008-03-18 11:55:00,0.7853,0.7854,0.78525,0.78535,225700000.0
2008-03-18 11:56:00,0.78535,0.78555,0.7853,0.78545,259900000.0
2008-03-18 11:57:00,0.78545,0.7855,0.7854,0.78545,161000000.0
2008-03-18 11:58:00,0.78545,0.7858,0.78545,0.7857,117000000.0
2008-03-18 11:59:00,0.7857,0.7858,0.7855,0.7855,339300000.0
2008-03-18 12:00:00,0.7855,0.7856,0.7854,0.7854,292200000.0
2008-03-18 12:01:00,0.7854,0.78555,0.7854,0.7855,194800000.0
2008-03-18 12:02:00,0.7855,0.78555,0.7855,0.78555,139500000.0
2008-03-18 12:03:00,0.78555,0.78555,0.7854,0.78545,159100000.0
2008-03-18 12:04:00,0.78545,0.78545,0.7853,0.7854,187667328.0
2008-03-18 12:05:00,0.7854,0.7854,0.78525,0.7853,370000000.0
2008-03-18 12:06:00,0.7853,0.7854,0.7852,0.7852,183800000.0
2008-03-18 12:07:00,0.7852,0.7855,0.7852,0.78545,243900000.0
2008-03-18 12:08:00,0.78545,0.78545,0.7852,0.78525,160000000.0
2008-03-18 12:09:00,0.78525,0.7853,0.78495,0.785,169200000.0
2008-03-18 12:10:00,0.785,0.785,0.7849,0.7849,318200000.0
2008-03-18 12:11:00,0.7849,0.785,0.78485,0.785,113400000.0
2008-03-18 12:12:00,0.785,0.7851,0.7846,0.7849,190000000.0
2008-03-18 12:13:00,0.7849,0.7849,0.78455,0.7847,365200000.0
2008-03-18 12:14:00,0.7847,0.7851,0.78465,0.785,108000000.0
2008-03-18 12:15:00,0.785,0.7852,0.785,0.78515,88400000.0
2008-03-18 12:16:00,0.7852,0.78525,0.78495,0.78495,114900000.0
2008-03-18 12:17:00,0.78495,0.785,0.7846,0.7849,165900000.0
2008-03-18 12:18:00,0.7849,0.7852,0.78475,0.7852,94000000.0
2008-03-18 12:19:00,0.78515,0.78525,0.78505,0.7851,88400000.0
2008-03-18 12:20:00,0.78515,0.78525,0.7851,0.7852,105600000.0
2008-03-18 12:21:00,0.7852,0.7853,0.785,0.7851,100400000.0
2008-03-18 12:22:00,0.785,0.78505,0.78475,0.78495,104600000.0
2008-03-18 12:23:00,0.785,0.785,0.7848,0.7849,78800000.0
2008-03-18 12:24:00,0.7849,0.78505,0.7849,0.785,94400000.0
2008-03-18 12:25:00,0.785,0.785,0.7849,0.7849,105000000.0
2008-03-18 12:26:00,0.7849,0.7851,0.7849,0.785,188900000.0
2008-03-18 12:27:00,0.785,0.7851,0.78485,0.78505,223900000.0
2008-03-18 12:28:00,0.7851,0.7851,0.78495,0.7851,90300000.0
2008-03-18 12:29:00,0.7851,0.7851,0.7849,0.78505,93200000.0
2008-03-18 12:30:00,0.78505,0.78505,0.78495,0.78505,117200000.0
2008-03-18 12:31:00,0.78505,0.78505,0.785,0.78505,145200000.0
2008-03-18 12:32:00,0.78505,0.7852,0.785,0.785,154300000.0
2008-03-18 12:33:00,0.785,0.78515,0.785,0.785,382000002.0
2008-03-18 12:34:00,0.785,0.7853,0.785,0.7853,208200000.0
2008-03-18 12:35:00,0.7853,0.7854,0.78515,0.7853,366700000.0
2008-03-18 12:36:00,0.7853,0.78535,0.7851,0.78535,124500000.0
2008-03-18 12:37:00,0.78535,0.78545,0.7851,0.78525,137500000.0
2008-03-18 12:38:00,0.78525,0.7853,0.78515,0.78515,65100000.0
2008-03-18 12:39:00,0.7851,0.78515,0.785,0.785,93000000.0
2008-03-18 12:40:00,0.785,0.78515,0.785,0.7851,108100000.0
2008-03-18 12:41:00,0.7851,0.7851,0.785,0.785,119100000.0
2008-03-18 12:42:00,0.785,0.785,0.7849,0.7849,129000000.0
2008-03-18 12:43:00,0.7849,0.785,0.78485,0.7849,162300002.0
2008-03-18 12:44:00,0.7849,0.78505,0.7848,0.785,171500000.0
2008-03-18 12:45:00,0.785,0.78515,0.785,0.78515,142800000.0
2008-03-18 12:46:00,0.78515,0.7853,0.78515,0.7852,132400000.0
2008-03-18 12:47:00,0.7852,0.7852,0.785,0.785,98000000.0
2008-03-18 12:48:00,0.785,0.7851,0.78495,0.7851,79200000.0
2008-03-18 12:49:00,0.7851,0.7851,0.785,0.7851,616900000.0
2008-03-18 12:50:00,0.7851,0.7851,0.785,0.785,85400000.0
2008-03-18 12:51:00,0.785,0.7851,0.7849,0.7849,135700000.0
2008-03-18 12:52:00,0.7849,0.78525,0.7849,0.78515,115700000.0
2008-03-18 12:53:00,0.78515,0.7852,0.785,0.785,99800000.0
2008-03-18 12:54:00,0.785,0.78505,0.785,0.785,119000000.0
2008-03-18 12:55:00,0.785,0.785,0.7848,0.7848,170500000.0
2008-03-18 12:56:00,0.7848,0.78495,0.7848,0.7849,110675284.0
2008-03-18 12:57:00,0.7849,0.78495,0.7848,0.7848,125100000.0
2008-03-18 12:58:00,0.7848,0.785,0.7848,0.7849,103700000.0
2008-03-18 12:59:00,0.7849,0.785,0.7849,0.7849,120900000.0
2008-03-18 13:00:00,0.7849,0.78495,0.7847,0.7848,132600000.0
2008-03-18 13:01:00,0.7848,0.7849,0.78475,0.78485,639100000.0
2008-03-18 13:02:00,0.78485,0.7849,0.78465,0.7847,348800000.0
2008-03-18 13:03:00,0.78475,0.7849,0.78475,0.7848,145700000.0
2008-03-18 13:04:00,0.7848,0.7848,0.7846,0.78475,248300000.0
2008-03-18 13:05:00,0.78475,0.78485,0.78475,0.7848,206600000.0
2008-03-18 13:06:00,0.7848,0.78485,0.78465,0.78475,120700000.0
2008-03-18 13:07:00,0.78475,0.7849,0.78475,0.7848,210000000.0
2008-03-18 13:08:00,0.7848,0.7849,0.7846,0.78465,129700000.0
2008-03-18 13:09:00,0.78465,0.7847,0.7846,0.7847,118700000.0
2008-03-18 13:10:00,0.7847,0.78475,0.7846,0.7846,117600000.0
2008-03-18 13:11:00,0.7846,0.78465,0.7844,0.78445,280900000.0
2008-03-18 13:12:00,0.78445,0.78445,0.78425,0.78425,199400000.0
2008-03-18 13:13:00,0.78425,0.78425,0.784,0.7842,211000000.0
2008-03-18 13:14:00,0.7842,0.78435,0.7842,0.78425,124000000.0
2008-03-18 13:15:00,0.78425,0.78435,0.7842,0.7843,142700000.0
2008-03-18 13:16:00,0.7843,0.7845,0.78415,0.78415,158200000.0
2008-03-18 13:17:00,0.78415,0.7842,0.78385,0.784,194900000.0
2008-03-18 13:18:00,0.784,0.7841,0.7839,0.7841,216000000.0
2008-03-18 13:19:00,0.7841,0.7843,0.78405,0.7843,117200000.0
2008-03-18 13:20:00,0.7843,0.7844,0.78425,0.78435,128000000.0
2008-03-18 13:21:00,0.78435,0.7844,0.78425,0.78425,193900000.0
2008-03-18 13:22:00,0.78425,0.78425,0.78415,0.7842,176500000.0
2008-03-18 13:23:00,0.7842,0.7842,0.78415,0.78415,102600000.0
2008-03-18 13:24:00,0.7842,0.7842,0.7841,0.7841,111600000.0
2008-03-18 13:25:00,0.7841,0.7842,0.7841,0.7841,193400000.0
2008-03-18 13:26:00,0.7841,0.7842,0.7841,0.7842,270400000.0
2008-03-18 13:27:00,0.7842,0.7844,0.78415,0.7844,130500000.0
2008-03-18 13:28:00,0.7844,0.7844,0.7843,0.7843,123700000.0
2008-03-18 13:29:00,0.7843,0.78435,0.7842,0.78435,218300000.0
2008-03-18 13:30:00,0.78435,0.7844,0.7843,0.78435,98100000.0
2008-03-18 13:31:00,0.78435,0.78455,0.78435,0.78455,103200000.0
2008-03-18 13:32:00,0.78455,0.7846,0.78445,0.7845,84100000.0
2008-03-18 13:33:00,0.7845,0.7846,0.78445,0.78455,201800000.0
2008-03-18 13:34:00,0.7845,0.78465,0.7845,0.7846,844200000.0
2008-03-18 13:35:00,0.7846,0.7847,0.7846,0.7846,111400000.0
2008-03-18 13:36:00,0.7846,0.7847,0.7846,0.78465,106600000.0
2008-03-18 13:37:00,0.78465,0.78475,0.78465,0.78475,104800000.0
2008-03-18 13:38:00,0.7847,0.7848,0.78465,0.7847,206100004.0
2008-03-18 13:39:00,0.7847,0.7848,0.78465,0.78475,164100000.0
2008-03-18 13:40:00,0.78475,0.78485,0.78465,0.78475,107900000.0
2008-03-18 13:41:00,0.78475,0.78485,0.7847,0.7847,121200000.0
2008-03-18 13:42:00,0.7847,0.78475,0.78465,0.7847,147500000.0
2008-03-18 13:43:00,0.7847,0.7847,0.7846,0.7846,863800000.0
2008-03-18 13:44:00,0.7846,0.7847,0.7844,0.7844,340400000.0
2008-03-18 13:45:00,0.7844,0.7844,0.78425,0.7844,244800000.0
2008-03-18 13:46:00,0.7844,0.7844,0.7842,0.7843,133400000.0
2008-03-18 13:47:00,0.7843,0.78435,0.78425,0.78435,91100000.0
2008-03-18 13:48:00,0.78435,0.78435,0.7842,0.7842,105700000.0
2008-03-18 13:49:00,0.7842,0.7844,0.7842,0.7843,287200000.0
2008-03-18 13:50:00,0.7843,0.7844,0.7843,0.7843,332100000.0
2008-03-18 13:51:00,0.7843,0.78435,0.7842,0.7843,129700000.0
2008-03-18 13:52:00,0.7843,0.7843,0.78425,0.7843,181300000.0
2008-03-18 13:53:00,0.7843,0.7845,0.7843,0.7844,98200000.0
2008-03-18 13:54:00,0.7844,0.78445,0.7843,0.7844,130900000.0
2008-03-18 13:55:00,0.7844,0.7847,0.7844,0.78455,177800000.0
2008-03-18 13:56:00,0.78455,0.7846,0.7845,0.7845,142600000.0
2008-03-18 13:57:00,0.7845,0.7847,0.7845,0.78465,110700000.0
2008-03-18 13:58:00,0.78465,0.7847,0.78455,0.7847,99400000.0
2008-03-18 13:59:00,0.7847,0.78475,0.7846,0.7847,96600000.0
2008-03-18 14:00:00,0.7847,0.78475,0.7845,0.78455,390499998.0
2008-03-18 14:01:00,0.78455,0.7847,0.78455,0.7846,270700000.0
2008-03-18 14:02:00,0.7846,0.78475,0.7846,0.78465,137600000.0
2008-03-18 14:03:00,0.7847,0.78485,0.7846,0.7848,321600000.0
2008-03-18 14:04:00,0.7848,0.7848,0.7847,0.7848,127200000.0
2008-03-18 14:05:00,0.7848,0.7848,0.78475,0.7848,93200000.0
2008-03-18 14:06:00,0.7848,0.78485,0.78475,0.78485,56800000.0
2008-03-18 14:07:00,0.78485,0.78485,0.78455,0.78465,297600000.0
2008-03-18 14:08:00,0.78465,0.7849,0.7846,0.7848,486700001.0
2008-03-18 14:09:00,0.7847,0.7848,0.78455,0.78465,439400000.0
2008-03-18 14:10:00,0.78465,0.7847,0.78445,0.78445,399200000.0
2008-03-18 14:11:00,0.78445,0.7845,0.78425,0.78435,124300000.0
2008-03-18 14:12:00,0.78435,0.78445,0.7843,0.78435,194199999.0
2008-03-18 14:13:00,0.78435,0.78435,0.78415,0.7842,259200001.0
2008-03-18 14:14:00,0.7842,0.7842,0.7837,0.7837,187500003.0
2008-03-18 14:15:00,0.7837,0.7839,0.7836,0.7837,130900000.0
2008-03-18 14:16:00,0.7837,0.7837,0.78365,0.7837,100700000.0
2008-03-18 14:17:00,0.7837,0.7837,0.7832,0.78325,394600000.0
2008-03-18 14:18:00,0.78325,0.78335,0.78305,0.78305,220000000.0
2008-03-18 14:19:00,0.78305,0.78305,0.78245,0.7827,375899998.0
2008-03-18 14:20:00,0.7827,0.7828,0.7825,0.78255,257100000.0
2008-03-18 14:21:00,0.78255,0.78285,0.7825,0.78275,94900000.0
2008-03-18 14:22:00,0.78275,0.78285,0.78265,0.7827,111600000.0
2008-03-18 14:23:00,0.7827,0.7828,0.7823,0.78255,393699999.0
2008-03-18 14:24:00,0.78255,0.78265,0.7825,0.7825,135500000.0
2008-03-18 14:25:00,0.7825,0.7826,0.7825,0.7825,168600000.0
2008-03-18 14:26:00,0.7825,0.78265,0.7825,0.78265,126700000.0
2008-03-18 14:27:00,0.78265,0.7828,0.78265,0.7828,91000000.0
2008-03-18 14:28:00,0.7828,0.783,0.78265,0.78285,185600001.0
2008-03-18 14:29:00,0.78285,0.7829,0.78275,0.78275,229000000.0
2008-03-18 14:30:00,0.78275,0.78295,0.7826,0.78275,1292899985.0
2008-03-18 14:31:00,0.78275,0.78275,0.78255,0.78255,887799994.0
2008-03-18 14:32:00,0.78255,0.7826,0.78245,0.7826,346499998.0
2008-03-18 14:33:00,0.78255,0.78255,0.7823,0.7824,381600001.0
2008-03-18 14:34:00,0.78235,0.7824,0.7822,0.78225,316800002.0
2008-03-18 14:35:00,0.78225,0.7823,0.7819,0.78195,481000000.0
2008-03-18 14:36:00,0.78195,0.7821,0.78185,0.78195,359700000.0
2008-03-18 14:37:00,0.78195,0.7825,0.78195,0.7824,191800000.0
2008-03-18 14:38:00,0.7824,0.7825,0.7823,0.78245,110400000.0
2008-03-18 14:39:00,0.78245,0.78255,0.7824,0.7825,130300000.0
2008-03-18 14:40:00,0.78255,0.7827,0.7825,0.78265,127900000.0
2008-03-18 14:41:00,0.78265,0.78305,0.78265,0.783,226000000.0
2008-03-18 14:42:00,0.783,0.7831,0.78295,0.7831,185000000.0
2008-03-18 14:43:00,0.7831,0.78315,0.7828,0.7828,145500000.0
2008-03-18 14:44:00,0.7828,0.783,0.78275,0.7829,132500000.0
2008-03-18 14:45:00,0.7829,0.7829,0.7825,0.78255,165200000.0
2008-03-18 14:46:00,0.78255,0.7828,0.7825,0.7828,101600000.0
2008-03-18 14:47:00,0.7828,0.78285,0.78265,0.7827,160700000.0
2008-03-18 14:48:00,0.7827,0.78275,0.78245,0.78255,128400000.0
2008-03-18 14:49:00,0.78255,0.7826,0.7824,0.7825,107300000.0
2008-03-18 14:50:00,0.7825,0.7827,0.7825,0.7826,100400000.0
2008-03-18 14:51:00,0.7826,0.78265,0.78255,0.7826,206800000.0
2008-03-18 14:52:00,0.7826,0.7826,0.78245,0.7825,129100000.0
2008-03-18 14:53:00,0.7825,0.78255,0.78235,0.7824,121900000.0
2008-03-18 14:54:00,0.7824,0.7825,0.78235,0.78245,103400000.0
2008-03-18 14:55:00,0.78245,0.78245,0.7821,0.7822,106800000.0
2008-03-18 14:56:00,0.7822,0.7824,0.7822,0.7824,111800000.0
2008-03-18 14:57:00,0.7824,0.7824,0.7823,0.78235,159300000.0
2008-03-18 14:58:00,0.78235,0.7824,0.78215,0.7823,120100000.0
2008-03-18 14:59:00,0.7823,0.7823,0.7818,0.7819,156600000.0
2008-03-18 15:00:00,0.7819,0.7821,0.78185,0.782,157900000.0
2008-03-18 15:01:00,0.782,0.782,0.7819,0.78195,172800000.0
2008-03-18 15:02:00,0.78195,0.7821,0.7819,0.78195,123800000.0
2008-03-18 15:03:00,0.78195,0.78195,0.7817,0.7819,143600000.0
2008-03-18 15:04:00,0.7819,0.78195,0.7818,0.7818,239600000.0
2008-03-18 15:05:00,0.7819,0.7819,0.7816,0.7816,326500000.0
2008-03-18 15:06:00,0.7816,0.7818,0.78155,0.7818,134700000.0
2008-03-18 15:07:00,0.7818,0.78185,0.7816,0.78165,295400000.0
2008-03-18 15:08:00,0.78165,0.78165,0.7815,0.7816,456300000.0
2008-03-18 15:09:00,0.7816,0.78165,0.7815,0.7816,285700000.0
2008-03-18 15:10:00,0.7816,0.7817,0.7816,0.78165,222700000.0
2008-03-18 15:11:00,0.78165,0.78165,0.78155,0.78155,352300000.0
2008-03-18 15:12:00,0.78155,0.78155,0.7814,0.78145,471400000.0
2008-03-18 15:13:00,0.7815,0.7815,0.7814,0.7814,1069400000.0
2008-03-18 15:14:00,0.7814,0.78175,0.7814,0.7816,332700000.0
2008-03-18 15:15:00,0.7816,0.7819,0.78155,0.7819,149800000.0
2008-03-18 15:16:00,0.7819,0.7819,0.78175,0.78175,173400000.0
2008-03-18 15:17:00,0.78175,0.7818,0.78175,0.78175,68200000.0
2008-03-18 15:18:00,0.78175,0.78185,0.7817,0.7818,191200000.0
2008-03-18 15:19:00,0.7818,0.7819,0.7818,0.7819,126500000.0
2008-03-18 15:20:00,0.7819,0.782,0.78185,0.78185,114400000.0
2008-03-18 15:21:00,0.78185,0.782,0.7818,0.782,158900000.0
2008-03-18 15:22:00,0.782,0.7822,0.782,0.78215,107700000.0
2008-03-18 15:23:00,0.7822,0.7823,0.7821,0.7822,116500000.0
2008-03-18 15:24:00,0.7822,0.78225,0.7821,0.7821,191100000.0
2008-03-18 15:25:00,0.7821,0.7823,0.7821,0.7822,119900000.0
2008-03-18 15:26:00,0.7822,0.7825,0.7822,0.78245,338100000.0
2008-03-18 15:27:00,0.7825,0.78255,0.7821,0.7822,289300000.0
2008-03-18 15:28:00,0.7822,0.7824,0.7821,0.78235,156500000.0
2008-03-18 15:29:00,0.78235,0.78235,0.78225,0.7823,384400000.0
2008-03-18 15:30:00,0.7823,0.78245,0.7823,0.7824,109800000.0
2008-03-18 15:31:00,0.7824,0.7824,0.7823,0.78235,119600000.0
2008-03-18 15:32:00,0.78235,0.78235,0.78205,0.7821,128600000.0
2008-03-18 15:33:00,0.78205,0.7821,0.7816,0.78175,248500000.0
2008-03-18 15:34:00,0.78175,0.78175,0.7815,0.78165,116000000.0
2008-03-18 15:35:00,0.78165,0.78175,0.7816,0.78165,115900000.0
2008-03-18 15:36:00,0.78165,0.78195,0.78165,0.7819,151000000.0
2008-03-18 15:37:00,0.7819,0.78195,0.7818,0.78195,162000000.0
2008-03-18 15:38:00,0.7819,0.782,0.7819,0.782,100500000.0
2008-03-18 15:39:00,0.782,0.782,0.78185,0.78185,109000000.0
2008-03-18 15:40:00,0.78185,0.7819,0.78185,0.7819,123200000.0
2008-03-18 15:41:00,0.7819,0.782,0.7819,0.782,109400000.0
2008-03-18 15:42:00,0.782,0.7822,0.78195,0.782,116700000.0
2008-03-18 15:43:00,0.782,0.78225,0.782,0.78225,120400000.0
2008-03-18 15:44:00,0.7822,0.7822,0.78195,0.78205,157000000.0
2008-03-18 15:45:00,0.78205,0.7821,0.782,0.7821,99200000.0
2008-03-18 15:46:00,0.7821,0.7821,0.782,0.78205,105100000.0
2008-03-18 15:47:00,0.78205,0.7821,0.78195,0.78205,135600000.0
2008-03-18 15:48:00,0.78205,0.7821,0.7818,0.7818,116700000.0
2008-03-18 15:49:00,0.7818,0.78185,0.7817,0.7817,120800000.0
2008-03-18 15:50:00,0.7817,0.7818,0.78155,0.78155,160800001.0
2008-03-18 15:51:00,0.78155,0.7817,0.78155,0.7817,123100000.0
2008-03-18 15:52:00,0.7817,0.78175,0.78165,0.7817,113800000.0
2008-03-18 15:53:00,0.7817,0.7817,0.78155,0.7816,281600000.0
2008-03-18 15:54:00,0.7816,0.78165,0.7816,0.78165,139900000.0
2008-03-18 15:55:00,0.78165,0.78165,0.7816,0.78165,1087000000.0
2008-03-18 15:56:00,0.78165,0.7817,0.78155,0.7817,204300000.0
2008-03-18 15:57:00,0.7817,0.7817,0.7816,0.78165,672200000.0
2008-03-18 15:58:00,0.78165,0.7817,0.7815,0.7817,116200000.0
2008-03-18 15:59:00,0.7817,0.7818,0.7817,0.7818,121200000.0
2008-03-18 16:00:00,0.7818,0.7819,0.78175,0.7818,122200000.0
2008-03-18 16:01:00,0.7818,0.78185,0.7817,0.7817,140700000.0
2008-03-18 16:02:00,0.7817,0.78175,0.78165,0.78165,129200000.0
2008-03-18 16:03:00,0.78165,0.78175,0.78165,0.7817,102600000.0
2008-03-18 16:04:00,0.7817,0.78175,0.78165,0.7817,103500000.0
2008-03-18 16:05:00,0.7817,0.78175,0.78165,0.7817,156300000.0
2008-03-18 16:06:00,0.7817,0.7818,0.78165,0.78175,134500000.0
2008-03-18 16:07:00,0.78175,0.78175,0.78145,0.7815,222500000.0
2008-03-18 16:08:00,0.7815,0.7816,0.7813,0.78135,162500000.0
2008-03-18 16:09:00,0.78135,0.78155,0.7813,0.7815,162700000.0
2008-03-18 16:10:00,0.7815,0.7816,0.7815,0.7815,190300000.0
2008-03-18 16:11:00,0.7815,0.7815,0.7814,0.78145,132000000.0
2008-03-18 16:12:00,0.78145,0.78155,0.7814,0.7815,160300000.0
2008-03-18 16:13:00,0.7815,0.78155,0.78145,0.7815,151200000.0
2008-03-18 16:14:00,0.7815,0.78155,0.78145,0.7815,118600000.0
2008-03-18 16:15:00,0.7815,0.78165,0.78145,0.78165,200500000.0
2008-03-18 16:16:00,0.7817,0.782,0.7817,0.782,186000000.0
2008-03-18 16:17:00,0.782,0.78205,0.7819,0.78195,217400000.0
2008-03-18 16:18:00,0.78195,0.782,0.7819,0.782,177800000.0
2008-03-18 16:19:00,0.78205,0.78205,0.7818,0.7818,244900000.0
2008-03-18 16:20:00,0.7818,0.7818,0.78165,0.7817,167300000.0
2008-03-18 16:21:00,0.7817,0.7817,0.7816,0.78165,162300000.0
2008-03-18 16:22:00,0.78165,0.78165,0.78155,0.78165,154500000.0
2008-03-18 16:23:00,0.78165,0.7819,0.78165,0.78185,259100000.0
2008-03-18 16:24:00,0.7819,0.7819,0.7818,0.7818,245600000.0
2008-03-18 16:25:00,0.7818,0.78185,0.7817,0.7818,207600000.0
2008-03-18 16:26:00,0.7818,0.7818,0.78175,0.78175,166000000.0
2008-03-18 16:27:00,0.7818,0.7818,0.78175,0.78175,1243700000.0
2008-03-18 16:28:00,0.78175,0.7818,0.78175,0.7818,210600000.0
2008-03-18 16:29:00,0.7818,0.78185,0.7818,0.7818,179800000.0
2008-03-18 16:30:00,0.7818,0.78185,0.7816,0.7816,248800000.0
2008-03-18 16:31:00,0.7816,0.78165,0.7815,0.7816,157900000.0
2008-03-18 16:32:00,0.7816,0.78185,0.7816,0.7817,267599999.0
2008-03-18 16:33:00,0.7817,0.7817,0.78155,0.7816,193100000.0
2008-03-18 16:34:00,0.7816,0.7816,0.78145,0.78145,130400000.0
2008-03-18 16:35:00,0.78145,0.7815,0.7812,0.78125,141100000.0
2008-03-18 16:36:00,0.78125,0.7815,0.7812,0.7814,219600000.0
2008-03-18 16:37:00,0.7814,0.78145,0.78135,0.78145,354100000.0
2008-03-18 16:38:00,0.78145,0.7815,0.7813,0.7814,145000000.0
2008-03-18 16:39:00,0.7814,0.7814,0.78125,0.78125,134900000.0
2008-03-18 16:40:00,0.78125,0.7815,0.78125,0.7814,138800000.0
2008-03-18 16:41:00,0.7814,0.7814,0.7813,0.7814,207100000.0
2008-03-18 16:42:00,0.7814,0.78145,0.7814,0.7814,118600000.0
2008-03-18 16:43:00,0.7814,0.7815,0.78135,0.7815,159000000.0
2008-03-18 16:44:00,0.7815,0.7815,0.7813,0.78135,228400000.0
2008-03-18 16:45:00,0.78135,0.7815,0.78135,0.7815,109300000.0
2008-03-18 16:46:00,0.7815,0.7815,0.7814,0.7814,413600000.0
2008-03-18 16:47:00,0.7814,0.7814,0.7814,0.7814,428600000.0
2008-03-18 16:48:00,0.7814,0.7814,0.7812,0.7812,395300000.0
2008-03-18 16:49:00,0.7812,0.78135,0.7812,0.7813,181600000.0
2008-03-18 16:50:00,0.7813,0.7813,0.78125,0.7813,180200000.0
2008-03-18 16:51:00,0.7813,0.7813,0.78125,0.7813,116000001.0
2008-03-18 16:52:00,0.7813,0.7813,0.7813,0.7813,180100000.0
2008-03-18 16:53:00,0.7813,0.7813,0.78125,0.7813,194600000.0
2008-03-18 16:54:00,0.7813,0.78135,0.78125,0.7813,143600000.0
2008-03-18 16:55:00,0.7813,0.78135,0.7812,0.7812,147600000.0
2008-03-18 16:56:00,0.7812,0.7814,0.7812,0.7813,148200000.0
2008-03-18 16:57:00,0.7813,0.78135,0.7813,0.78135,242800000.0
2008-03-18 16:58:00,0.7813,0.78135,0.78125,0.7813,310700000.0
2008-03-18 16:59:00,0.7813,0.7813,0.7812,0.7812,550300000.0
2008-03-18 17:00:00,0.7812,0.78145,0.78115,0.7813,268600000.0
2008-03-18 17:01:00,0.7813,0.7815,0.78125,0.7814,176100000.0
2008-03-18 17:02:00,0.7814,0.7814,0.7811,0.7811,139100000.0
2008-03-18 17:03:00,0.7811,0.7813,0.7811,0.7813,153100000.0
2008-03-18 17:04:00,0.7813,0.7814,0.7813,0.7814,141400000.0
2008-03-18 17:05:00,0.7814,0.7814,0.7811,0.7811,202300000.0
2008-03-18 17:06:00,0.7811,0.7812,0.78105,0.7811,261200000.0
2008-03-18 17:07:00,0.7811,0.7811,0.7808,0.7809,252000000.0
2008-03-18 17:08:00,0.7809,0.781,0.78065,0.7807,140700000.0
2008-03-18 17:09:00,0.7807,0.7807,0.78065,0.7807,126200000.0
2008-03-18 17:10:00,0.7807,0.7809,0.7807,0.78075,140200000.0
2008-03-18 17:11:00,0.78075,0.7809,0.78065,0.7808,127600000.0
2008-03-18 17:12:00,0.7808,0.781,0.7808,0.781,104500000.0
2008-03-18 17:13:00,0.781,0.781,0.78065,0.78065,152700000.0
2008-03-18 17:14:00,0.78065,0.78075,0.78065,0.7807,224600000.0
2008-03-18 17:15:00,0.7807,0.7808,0.78065,0.7807,153600000.0
2008-03-18 17:16:00,0.78075,0.781,0.78075,0.78095,98600000.0
2008-03-18 17:17:00,0.78095,0.78095,0.7805,0.7805,207400000.0
2008-03-18 17:18:00,0.7805,0.7807,0.7805,0.7807,118500000.0
2008-03-18 17:19:00,0.7807,0.7807,0.78055,0.7806,112600000.0
2008-03-18 17:20:00,0.7806,0.78065,0.78055,0.7806,169400000.0
2008-03-18 17:21:00,0.78065,0.78065,0.78045,0.78045,440900000.0
2008-03-18 17:22:00,0.7805,0.78055,0.78045,0.78045,355000000.0
2008-03-18 17:23:00,0.78045,0.78055,0.7804,0.7805,392800000.0
2008-03-18 17:24:00,0.7805,0.7806,0.7805,0.7805,983800000.0
2008-03-18 17:25:00,0.7805,0.78065,0.7805,0.7806,481800000.0
2008-03-18 17:26:00,0.7806,0.78065,0.78045,0.7805,558500000.0
2008-03-18 17:27:00,0.7805,0.78055,0.78045,0.7805,367800000.0
2008-03-18 17:28:00,0.7805,0.78055,0.78045,0.78045,347400000.0
2008-03-18 17:29:00,0.78045,0.78055,0.78045,0.7805,206600000.0
2008-03-18 17:30:00,0.7805,0.7807,0.78045,0.78055,312300000.0
2008-03-18 17:31:00,0.7806,0.78075,0.7806,0.7807,107600000.0
2008-03-18 17:32:00,0.7807,0.7808,0.7806,0.78065,403500000.0
2008-03-18 17:33:00,0.78065,0.7807,0.7806,0.78065,115500000.0
2008-03-18 17:34:00,0.78065,0.7807,0.7806,0.78065,99100000.0
2008-03-18 17:35:00,0.78065,0.78065,0.7806,0.7806,82200000.0
2008-03-18 17:36:00,0.7806,0.78075,0.78055,0.7806,151300000.0
2008-03-18 17:37:00,0.7806,0.7807,0.78055,0.78065,148200000.0
2008-03-18 17:38:00,0.78065,0.7807,0.7806,0.7806,228300000.0
2008-03-18 17:39:00,0.7806,0.78085,0.7806,0.78075,230700000.0
2008-03-18 17:40:00,0.78075,0.7808,0.7807,0.78075,387000000.0
2008-03-18 17:41:00,0.78075,0.78075,0.78065,0.78065,234600000.0
2008-03-18 17:42:00,0.78065,0.78065,0.78055,0.7806,674800000.0
2008-03-18 17:43:00,0.7806,0.78065,0.78055,0.7806,263800000.0
2008-03-18 17:44:00,0.7806,0.78075,0.78055,0.7807,193800000.0
2008-03-18 17:45:00,0.78075,0.7808,0.7806,0.7806,191200000.0
2008-03-18 17:46:00,0.78065,0.78075,0.7806,0.7807,126400000.0
2008-03-18 17:47:00,0.7807,0.7807,0.78065,0.7807,136800000.0
2008-03-18 17:48:00,0.7807,0.7808,0.78065,0.7807,119100000.0
2008-03-18 17:49:00,0.78075,0.78085,0.7807,0.7808,142800000.0
2008-03-18 17:50:00,0.7808,0.7808,0.7807,0.7808,211000000.0
2008-03-18 17:51:00,0.7808,0.7808,0.78075,0.7808,266600000.0
2008-03-18 17:52:00,0.7808,0.7809,0.78075,0.7809,281800000.0
2008-03-18 17:53:00,0.7809,0.781,0.78085,0.78095,102400000.0
2008-03-18 17:54:00,0.78095,0.781,0.78085,0.7809,528700000.0
2008-03-18 17:55:00,0.7809,0.78105,0.78085,0.78085,393400000.0
2008-03-18 17:56:00,0.78085,0.7809,0.7808,0.78085,584700000.0
2008-03-18 17:57:00,0.78085,0.78105,0.7808,0.7809,332800000.0
2008-03-18 17:58:00,0.7809,0.78105,0.7809,0.78095,212900000.0
2008-03-18 17:59:00,0.78095,0.781,0.7807,0.7807,211300000.0
2008-03-18 18:00:00,0.78075,0.7809,0.7807,0.78075,381700000.0
2008-03-18 18:01:00,0.78075,0.7808,0.78055,0.7806,429900000.0
2008-03-18 18:02:00,0.7806,0.7807,0.78055,0.78065,180800000.0
2008-03-18 18:03:00,0.78065,0.78075,0.7806,0.7807,102600000.0
2008-03-18 18:04:00,0.78075,0.78085,0.7807,0.7808,154800000.0
2008-03-18 18:05:00,0.7808,0.7808,0.78075,0.7808,334000000.0
2008-03-18 18:06:00,0.7808,0.78085,0.78075,0.78085,148200000.0
2008-03-18 18:07:00,0.78085,0.78105,0.7808,0.78105,130400000.0
2008-03-18 18:08:00,0.78105,0.78105,0.78095,0.78105,132200000.0
2008-03-18 18:09:00,0.78105,0.78105,0.78095,0.78095,125200000.0
2008-03-18 18:10:00,0.78095,0.78105,0.7809,0.78095,465000000.0
2008-03-18 18:11:00,0.78095,0.7814,0.78095,0.7814,337200000.0
2008-03-18 18:12:00,0.7814,0.7817,0.78135,0.7816,133000000.0
2008-03-18 18:13:00,0.7816,0.7816,0.7815,0.7815,394600000.0
2008-03-18 18:14:00,0.7815,0.7816,0.7814,0.78145,255900000.0
2008-03-18 18:15:00,0.78145,0.7815,0.78135,0.78145,290600000.0
2008-03-18 18:16:00,0.78145,0.78155,0.7814,0.78155,319000000.0
2008-03-18 18:17:00,0.78155,0.78175,0.7815,0.7817,733800000.0
2008-03-18 18:18:00,0.7817,0.7817,0.7816,0.7817,307900000.0
2008-03-18 18:19:00,0.7817,0.7818,0.7816,0.78175,107600000.0
2008-03-18 18:20:00,0.78175,0.78185,0.78175,0.7818,262700000.0
2008-03-18 18:21:00,0.7818,0.7821,0.7818,0.7821,163600000.0
2008-03-18 18:22:00,0.7821,0.78225,0.78205,0.7821,240000000.0
2008-03-18 18:23:00,0.7821,0.7821,0.7819,0.78195,227900000.0
2008-03-18 18:24:00,0.78195,0.78195,0.7817,0.78175,291400000.0
2008-03-18 18:25:00,0.78175,0.7818,0.7815,0.7815,105200000.0
2008-03-18 18:26:00,0.7815,0.78155,0.7814,0.78145,99700000.0
2008-03-18 18:27:00,0.78145,0.78155,0.78145,0.7815,111700000.0
2008-03-18 18:28:00,0.7815,0.78155,0.78145,0.7815,104900000.0
2008-03-18 18:29:00,0.7815,0.78185,0.7815,0.7818,107000000.0
2008-03-18 18:30:00,0.7818,0.78185,0.78175,0.7818,272200000.0
2008-03-18 18:31:00,0.7818,0.7821,0.7818,0.7819,90600000.0
2008-03-18 18:32:00,0.78185,0.7819,0.78165,0.7819,352400000.0
2008-03-18 18:33:00,0.7819,0.782,0.7818,0.78185,104400000.0
2008-03-18 18:34:00,0.78185,0.7819,0.7818,0.7819,298600000.0
2008-03-18 18:35:00,0.7819,0.7819,0.78185,0.78185,454500000.0
2008-03-18 18:36:00,0.78185,0.7819,0.78185,0.7819,158000000.0
2008-03-18 18:37:00,0.7819,0.78195,0.7818,0.78185,141700000.0
2008-03-18 18:38:00,0.7819,0.782,0.78185,0.782,152900000.0
2008-03-18 18:39:00,0.782,0.7822,0.782,0.7821,164600000.0
2008-03-18 18:40:00,0.7821,0.7822,0.782,0.7821,172100000.0
2008-03-18 18:41:00,0.7821,0.78215,0.78205,0.78215,364200000.0
2008-03-18 18:42:00,0.78215,0.78225,0.78195,0.78195,261900000.0
2008-03-18 18:43:00,0.78195,0.782,0.78185,0.7819,455700000.0
2008-03-18 18:44:00,0.7819,0.78205,0.7819,0.782,52000000.0
2008-03-18 18:45:00,0.782,0.78215,0.78195,0.7821,63400000.0
2008-03-18 18:46:00,0.7821,0.7821,0.78195,0.78195,73800000.0
2008-03-18 18:47:00,0.78195,0.782,0.7818,0.7818,288200000.0
2008-03-18 18:48:00,0.7818,0.7818,0.7817,0.7817,216200000.0
2008-03-18 18:49:00,0.7817,0.7817,0.7816,0.7816,70200000.0
2008-03-18 18:50:00,0.7816,0.78165,0.78155,0.7816,91200000.0
2008-03-18 18:51:00,0.7816,0.7817,0.78155,0.7816,163000000.0
2008-03-18 18:52:00,0.7816,0.78165,0.7814,0.7815,92700000.0
2008-03-18 18:53:00,0.7815,0.78155,0.78145,0.78145,209800000.0
2008-03-18 18:54:00,0.78145,0.78155,0.7814,0.78145,71500000.0
2008-03-18 18:55:00,0.7814,0.7814,0.78125,0.78125,97600000.0
2008-03-18 18:56:00,0.78125,0.78125,0.78115,0.78125,79300000.0
2008-03-18 18:57:00,0.78125,0.7813,0.78115,0.7813,557900000.0
2008-03-18 18:58:00,0.7813,0.78145,0.7812,0.78135,184200000.0
2008-03-18 18:59:00,0.78135,0.78155,0.78135,0.7815,100400000.0
2008-03-18 19:00:00,0.78155,0.78155,0.7814,0.78145,238300000.0
2008-03-18 19:01:00,0.78145,0.78145,0.78135,0.78145,174700000.0
2008-03-18 19:02:00,0.78145,0.78145,0.7812,0.78125,89700000.0
2008-03-18 19:03:00,0.78125,0.78125,0.7812,0.78125,59700000.0
2008-03-18 19:04:00,0.78125,0.78125,0.78115,0.78115,106500000.0
2008-03-18 19:05:00,0.78115,0.78115,0.78105,0.7811,81800000.0
2008-03-18 19:06:00,0.7811,0.78115,0.78095,0.781,75700000.0
2008-03-18 19:07:00,0.781,0.781,0.7809,0.781,38300000.0
2008-03-18 19:08:00,0.781,0.781,0.78085,0.7809,82400000.0
2008-03-18 19:09:00,0.7809,0.7809,0.7807,0.78075,77200000.0
2008-03-18 19:10:00,0.78075,0.78075,0.7805,0.78065,298800000.0
2008-03-18 19:11:00,0.78065,0.78075,0.78065,0.78065,118000000.0
2008-03-18 19:12:00,0.78065,0.7807,0.78065,0.78065,102600000.0
2008-03-18 19:13:00,0.7807,0.7808,0.7806,0.7807,133700000.0
2008-03-18 19:14:00,0.7807,0.78075,0.7803,0.78035,112700000.0
2008-03-18 19:15:00,0.7804,0.78055,0.78025,0.78055,238000000.0
2008-03-18 19:16:00,0.78055,0.78065,0.7805,0.78055,147900000.0
2008-03-18 19:17:00,0.78055,0.78055,0.7803,0.7803,205600000.0
2008-03-18 19:18:00,0.7803,0.78035,0.78025,0.7803,236500000.0
2008-03-18 19:19:00,0.7803,0.78035,0.7802,0.7802,179100000.0
2008-03-18 19:20:00,0.7802,0.78025,0.78,0.78,137100000.0
2008-03-18 19:21:00,0.78,0.78005,0.77985,0.77985,279300000.0
2008-03-18 19:22:00,0.77985,0.77985,0.7793,0.7794,142200000.0
2008-03-18 19:23:00,0.77935,0.77955,0.7792,0.77925,337000000.0
2008-03-18 19:24:00,0.77925,0.7793,0.77905,0.7792,117400000.0
2008-03-18 19:25:00,0.7792,0.7793,0.779,0.7791,149100000.0
2008-03-18 19:26:00,0.7791,0.77935,0.7791,0.7793,153100000.0
2008-03-18 19:27:00,0.7793,0.77965,0.77925,0.7795,114700000.0
2008-03-18 19:28:00,0.77955,0.77995,0.77945,0.77985,142400000.0
2008-03-18 19:29:00,0.77985,0.77985,0.77965,0.7797,235700000.0
2008-03-18 19:30:00,0.7797,0.77975,0.7794,0.7797,174500000.0
2008-03-18 19:31:00,0.7797,0.7797,0.7795,0.7796,226600000.0
2008-03-18 19:32:00,0.7796,0.7796,0.7794,0.77945,194100000.0
2008-03-18 19:33:00,0.77945,0.77965,0.77935,0.7796,114300000.0
2008-03-18 19:34:00,0.7796,0.7797,0.77955,0.77965,96400000.0
2008-03-18 19:35:00,0.77965,0.77965,0.77955,0.7796,103200000.0
2008-03-18 19:36:00,0.7796,0.77965,0.77945,0.77955,181000000.0
2008-03-18 19:37:00,0.77955,0.7798,0.77955,0.7798,111800000.0
2008-03-18 19:38:00,0.7798,0.77985,0.7797,0.77975,273500000.0
2008-03-18 19:39:00,0.77975,0.7798,0.77955,0.7796,329400000.0
2008-03-18 19:40:00,0.7796,0.77985,0.7796,0.77985,160000000.0
2008-03-18 19:41:00,0.77985,0.77985,0.7796,0.77965,204900000.0
2008-03-18 19:42:00,0.77965,0.77975,0.7796,0.7797,156000000.0
2008-03-18 19:43:00,0.7797,0.77985,0.77965,0.7798,104200000.0
2008-03-18 19:44:00,0.7798,0.7799,0.77975,0.77985,112200000.0
2008-03-18 19:45:00,0.7798,0.7801,0.77975,0.7798,356300000.0
2008-03-18 19:46:00,0.7798,0.77985,0.77965,0.77985,140100000.0
2008-03-18 19:47:00,0.77985,0.7799,0.7795,0.77955,102100000.0
2008-03-18 19:48:00,0.77955,0.77965,0.7795,0.77955,157400000.0
2008-03-18 19:49:00,0.77955,0.7799,0.77955,0.7798,122200000.0
2008-03-18 19:50:00,0.7798,0.78,0.7798,0.78,141100000.0
2008-03-18 19:51:00,0.78,0.7801,0.7799,0.77995,150400000.0
2008-03-18 19:52:00,0.77995,0.78005,0.7799,0.78,136000000.0
2008-03-18 19:53:00,0.78,0.78015,0.77995,0.7801,127000000.0
2008-03-18 19:54:00,0.7801,0.7803,0.77985,0.78025,161300000.0
2008-03-18 19:55:00,0.78025,0.7803,0.7801,0.7801,162100000.0
2008-03-18 19:56:00,0.7801,0.78015,0.7798,0.78015,151200000.0
2008-03-18 19:57:00,0.78015,0.7802,0.7801,0.7801,84800000.0
2008-03-18 19:58:00,0.7801,0.78015,0.78,0.78005,112000000.0
2008-03-18 19:59:00,0.78005,0.7801,0.78,0.7801,140000000.0
2008-03-18 20:00:00,0.7801,0.7801,0.77995,0.78,266800000.0
2008-03-18 20:01:00,0.78,0.78005,0.7799,0.77995,361300000.0
2008-03-18 20:02:00,0.7799,0.77995,0.7798,0.77985,394100000.0
2008-03-18 20:03:00,0.77985,0.7799,0.77965,0.7797,114400000.0
2008-03-18 20:04:00,0.7797,0.78,0.7797,0.78,94600000.0
2008-03-18 20:05:00,0.78,0.7801,0.77975,0.77975,859900000.0
2008-03-18 20:06:00,0.77975,0.7801,0.77975,0.78,187000000.0
2008-03-18 20:07:00,0.78,0.7801,0.7799,0.78005,165800000.0
2008-03-18 20:08:00,0.7801,0.7802,0.7799,0.7801,341300000.0
2008-03-18 20:09:00,0.7801,0.78015,0.7799,0.78,83600000.0
2008-03-18 20:10:00,0.78,0.7801,0.77975,0.77995,86200000.0
2008-03-18 20:11:00,0.77995,0.78005,0.7797,0.77975,132600000.0
2008-03-18 20:12:00,0.77975,0.78,0.77955,0.77985,207000000.0
2008-03-18 20:13:00,0.77985,0.77985,0.77955,0.7797,787200001.0
2008-03-18 20:14:00,0.7797,0.7804,0.7794,0.7794,1631600008.0
2008-03-18 20:15:00,0.7794,0.7804,0.7788,0.78,1379200001.0
2008-03-18 20:16:00,0.78,0.7808,0.7799,0.7808,1390300000.0
2008-03-18 20:17:00,0.7808,0.78125,0.7807,0.78105,985300000.0
2008-03-18 20:18:00,0.78105,0.78155,0.78085,0.781,702000000.0
2008-03-18 20:19:00,0.781,0.7812,0.77995,0.78005,276900000.0
2008-03-18 20:20:00,0.78,0.78005,0.7793,0.77935,71300000.0
2008-03-18 20:21:00,0.7793,0.7805,0.77925,0.78045,121400000.0
2008-03-18 20:22:00,0.78045,0.7806,0.78035,0.78055,109200000.0
2008-03-18 20:23:00,0.78055,0.7807,0.7805,0.78065,228200000.0
2008-03-18 20:24:00,0.78065,0.7813,0.78055,0.78115,143900001.0
2008-03-18 20:25:00,0.78115,0.78145,0.7809,0.781,519400000.0
2008-03-18 20:26:00,0.781,0.7821,0.781,0.7821,469800000.0
2008-03-18 20:27:00,0.7821,0.78225,0.78185,0.78195,703300000.0
2008-03-18 20:28:00,0.78195,0.78215,0.78175,0.7818,901700000.0
2008-03-18 20:29:00,0.78185,0.7819,0.78175,0.78185,717300000.0
2008-03-18 20:30:00,0.78185,0.78195,0.78175,0.78185,491000000.0
2008-03-18 20:31:00,0.7818,0.78195,0.78175,0.78175,868600000.0
2008-03-18 20:32:00,0.78175,0.782,0.78175,0.782,638400000.0
2008-03-18 20:33:00,0.782,0.782,0.78145,0.7815,510200000.0
2008-03-18 20:34:00,0.7815,0.7816,0.7812,0.7814,1263800002.0
2008-03-18 20:35:00,0.7814,0.7815,0.78125,0.78125,928899994.0
2008-03-18 20:36:00,0.78125,0.78125,0.7811,0.7811,985300001.0
2008-03-18 20:37:00,0.7811,0.78125,0.78085,0.7812,1139799998.0
2008-03-18 20:38:00,0.7812,0.7816,0.78115,0.7816,1359899995.0
2008-03-18 20:39:00,0.7787,0.7788,0.7785,0.7785,1989400004.0
2008-03-18 20:40:00,0.78165,0.7817,0.7816,0.78165,1989400004.0
2008-03-18 20:41:00,0.7816,0.7816,0.7815,0.78155,1236200000.0
2008-03-18 20:42:00,0.78155,0.78155,0.7813,0.7814,540899999.0
2008-03-18 20:43:00,0.7814,0.78145,0.7813,0.7813,766800000.0
2008-03-18 20:44:00,0.7813,0.7814,0.7811,0.7812,771400000.0
2008-03-18 20:45:00,0.7812,0.7812,0.7811,0.78115,818200003.0
2008-03-18 20:46:00,0.78115,0.7813,0.7811,0.7812,588800000.0
2008-03-18 20:47:00,0.7812,0.7812,0.7808,0.7808,935700001.0
2008-03-18 20:48:00,0.7808,0.7808,0.78005,0.7801,798800000.0
2008-03-18 20:49:00,0.7801,0.7802,0.7796,0.7801,695200000.0
2008-03-18 20:50:00,0.78015,0.7804,0.7799,0.7799,926700000.0
2008-03-18 20:51:00,0.7799,0.77995,0.7794,0.7795,932600000.0
2008-03-18 20:52:00,0.7795,0.7798,0.7794,0.7796,570000000.0
2008-03-18 20:53:00,0.7796,0.7798,0.77955,0.77975,685900000.0
2008-03-18 20:54:00,0.7797,0.77975,0.7793,0.7794,792400000.0
2008-03-18 20:55:00,0.7794,0.7794,0.77905,0.7791,806000000.0
2008-03-18 20:56:00,0.7791,0.7792,0.779,0.77915,927700001.0
2008-03-18 20:57:00,0.77915,0.7792,0.7787,0.7787,440100001.0
2008-03-18 20:58:00,0.7788,0.7788,0.77835,0.77835,542099994.0
2008-03-18 20:59:00,0.77835,0.7784,0.7782,0.7784,735100000.0
2008-03-18 21:00:00,0.7784,0.7784,0.7781,0.7782,1169600000.0
2008-03-18 21:01:00,0.7782,0.7783,0.778,0.7782,1101800001.0
2008-03-18 21:02:00,0.7782,0.7789,0.7782,0.7789,919699999.0
2008-03-18 21:03:00,0.7789,0.779,0.7788,0.77885,1285199997.0
2008-03-18 21:04:00,0.77885,0.7789,0.7786,0.7787,1520000014.0
2008-03-18 21:05:00,0.7787,0.7791,0.7787,0.7787,1649899985.0
2008-03-18 21:06:00,0.7787,0.7788,0.7786,0.7786,1854400008.0
2008-03-18 21:07:00,0.7786,0.7786,0.7781,0.77815,952200006.0
2008-03-18 21:08:00,0.7781,0.7782,0.778,0.7782,1692900009.0
2008-03-18 21:09:00,0.7782,0.7787,0.7781,0.7786,1099299995.0
2008-03-18 21:10:00,0.7786,0.7786,0.778,0.778,1762100013.0
2008-03-18 21:11:00,0.778,0.7781,0.7778,0.7778,1729299990.0
2008-03-18 21:12:00,0.7778,0.77835,0.7778,0.77835,1500599998.0
2008-03-18 21:13:00,0.77835,0.7787,0.7783,0.7786,1011000014.0
2008-03-18 21:14:00,0.7786,0.77865,0.7783,0.7783,1072199999.0
2008-03-18 21:15:00,0.7783,0.779,0.7783,0.7789,733200001.0
2008-03-18 21:16:00,0.77885,0.779,0.7788,0.7789,1560200011.0
2008-03-18 21:17:00,0.7789,0.7789,0.77865,0.7787,1069799990.0
2008-03-18 21:18:00,0.7787,0.7787,0.7785,0.7786,1454000007.0
2008-03-18 21:19:00,0.7786,0.7787,0.7785,0.7786,1762000012.0
2008-03-18 21:20:00,0.7786,0.7786,0.7781,0.7782,2106099987.0
2008-03-18 21:21:00,0.7782,0.7784,0.7781,0.7783,1417200002.0
2008-03-18 21:22:00,0.77835,0.7786,0.77835,0.77855,1082499996.0
2008-03-18 21:23:00,0.77855,0.7786,0.7784,0.77845,1236200007.0
2008-03-18 21:24:00,0.77845,0.7785,0.77845,0.7785,2013399995.0
2008-03-18 21:25:00,0.7785,0.77865,0.77835,0.7784,1111799992.0
2008-03-18 21:26:00,0.7795,0.7799,0.7795,0.7796,1783799996.0
2008-03-18 21:27:00,0.7784,0.77855,0.7784,0.7785,1783799996.0
2008-03-18 21:28:00,0.7785,0.7787,0.77845,0.7785,1023800016.0
2008-03-18 21:29:00,0.7785,0.7786,0.7785,0.7786,1070800000.0
2008-03-18 21:30:00,0.7786,0.7786,0.7785,0.7786,986199956.0
2008-03-18 21:31:00,0.7786,0.77865,0.77845,0.77845,598000002.0
2008-03-18 21:32:00,0.77845,0.7785,0.77835,0.7784,605700001.0
2008-03-18 21:33:00,0.7784,0.7785,0.7784,0.7785,1910299990.0
2008-03-18 21:34:00,0.7792,0.7794,0.7791,0.7793,1478199997.0
2008-03-18 21:35:00,0.7792,0.7793,0.7792,0.7792,1478199997.0
2008-03-18 21:36:00,0.7788,0.779,0.7787,0.779,1478199997.0
2008-03-18 21:37:00,0.7794,0.7794,0.7793,0.7794,2144500002.0
2008-03-18 21:38:00,0.7793,0.7793,0.7792,0.7792,2144500002.0
2008-03-18 21:40:00,0.7786,0.7787,0.7785,0.7786,2144500002.0
2008-03-18 21:41:00,0.77855,0.7787,0.7785,0.7786,2073200001.0
2008-03-18 21:42:00,0.7786,0.7786,0.77825,0.7783,861999998.0
2008-03-18 21:43:00,0.7791,0.7792,0.7791,0.7792,2111600008.0
2008-03-18 21:44:00,0.7781,0.7781,0.77765,0.7777,2111600008.0
2008-03-18 21:46:00,0.7779,0.7782,0.7779,0.7781,1499800002.0
2008-03-18 21:47:00,0.7781,0.77815,0.7779,0.778,2144199992.0
2008-03-18 21:48:00,0.7792,0.7793,0.7792,0.7793,1315299991.0
2008-03-18 21:49:00,0.77815,0.77835,0.77815,0.77835,1315299991.0
2008-03-18 21:50:00,0.77835,0.7785,0.77815,0.77845,1355700010.0
2008-03-18 21:51:00,0.77845,0.7786,0.7784,0.7785,2106299994.0
2008-03-18 21:52:00,0.7785,0.7793,0.7785,0.7791,1851900012.0
2008-03-18 21:53:00,0.7792,0.7792,0.7791,0.7791,2102500039.0
2008-03-18 21:54:00,0.779,0.7791,0.779,0.7791,2102500039.0
2008-03-18 21:57:00,0.77835,0.7784,0.7782,0.7783,2102500039.0
2008-03-18 21:58:00,0.7783,0.7784,0.77825,0.7784,980900002.0
2008-03-18 21:59:00,0.77845,0.77855,0.77835,0.77855,355800000.0
2008-03-18 22:00:00,0.77855,0.7788,0.77855,0.7787,352900000.0
2008-03-18 22:01:00,0.7787,0.7787,0.77825,0.77835,510800000.0
2008-03-18 22:02:00,0.77835,0.7787,0.7783,0.7787,421000001.0
2008-03-18 22:03:00,0.7787,0.7788,0.7786,0.7788,657000000.0
2008-03-18 22:04:00,0.7788,0.779,0.77875,0.779,594600000.0
2008-03-18 22:05:00,0.779,0.77915,0.77885,0.77905,663199999.0
2008-03-18 22:06:00,0.77905,0.7793,0.779,0.7792,497599996.0
2008-03-18 22:07:00,0.7792,0.77925,0.7791,0.77915,1132399987.0
2008-03-18 22:08:00,0.77915,0.7793,0.7791,0.7793,1091699998.0
2008-03-18 22:09:00,0.7793,0.7799,0.7793,0.7799,528800000.0
2008-03-18 22:10:00,0.7799,0.78005,0.77975,0.78,1052900000.0
2008-03-18 22:11:00,0.78,0.78,0.7796,0.77975,540199999.0
2008-03-18 22:12:00,0.77975,0.77995,0.7797,0.77995,561200000.0
2008-03-18 22:13:00,0.77995,0.77995,0.7797,0.7798,699700000.0
2008-03-18 22:14:00,0.7798,0.78005,0.77965,0.7799,603899999.0
2008-03-18 22:15:00,0.7799,0.7801,0.7798,0.7798,525800000.0
2008-03-18 22:16:00,0.7798,0.7799,0.77975,0.7799,672700000.0
2008-03-18 22:17:00,0.7799,0.7799,0.7799,0.7799,290700000.0
2008-03-18 22:18:00,0.7799,0.7799,0.7799,0.7799,157500000.0
2008-03-18 22:19:00,0.7799,0.7799,0.7799,0.7799,312900000.0
2008-03-18 22:20:00,0.7799,0.7799,0.77975,0.77975,610100000.0
2008-03-18 22:21:00,0.77975,0.7798,0.77965,0.77975,1038100000.0
2008-03-18 22:22:00,0.77975,0.77995,0.77975,0.7798,893000000.0
2008-03-18 22:23:00,0.7784,0.7784,0.7784,0.7784,515500001.0
2008-03-18 22:24:00,0.7798,0.7798,0.77965,0.7797,515500001.0
2008-03-18 22:25:00,0.7797,0.77985,0.7797,0.7797,1486400000.0
2008-03-18 22:26:00,0.7797,0.7799,0.7796,0.7797,1144000000.0
2008-03-18 22:27:00,0.7797,0.7797,0.7797,0.7797,1393700000.0
2008-03-18 22:28:00,0.7797,0.7797,0.77965,0.77965,751200000.0
2008-03-18 22:29:00,0.77965,0.77965,0.77955,0.7796,602900000.0
2008-03-18 22:30:00,0.7796,0.7796,0.77935,0.77945,366200000.0
2008-03-18 22:31:00,0.77945,0.77955,0.77945,0.7795,127600000.0
2008-03-18 22:32:00,0.7795,0.7795,0.7794,0.7794,506500000.0
2008-03-18 22:33:00,0.7794,0.7795,0.77935,0.77935,355100000.0
2008-03-18 22:34:00,0.77935,0.77945,0.77915,0.7793,755700000.0
2008-03-18 22:35:00,0.7793,0.7794,0.77925,0.77925,290800000.0
2008-03-18 22:36:00,0.77925,0.77935,0.77925,0.77935,195600000.0
2008-03-18 22:37:00,0.77935,0.77945,0.7793,0.7793,245200000.0
2008-03-18 22:38:00,0.7793,0.7793,0.7792,0.77925,739000000.0
2008-03-18 22:39:00,0.77925,0.7793,0.77925,0.77925,519800000.0
2008-03-18 22:40:00,0.77925,0.77925,0.77925,0.77925,485100000.0
2008-03-18 22:41:00,0.77925,0.77925,0.77915,0.7792,493000000.0
2008-03-18 22:42:00,0.7792,0.7792,0.77915,0.7792,553900000.0
2008-03-18 22:43:00,0.7792,0.7792,0.7792,0.7792,1135600000.0
2008-03-18 22:44:00,0.7792,0.77925,0.7792,0.77925,451500000.0
2008-03-18 22:45:00,0.77925,0.77925,0.7792,0.77925,434700000.0
2008-03-18 22:46:00,0.77925,0.77925,0.77925,0.77925,168200000.0
2008-03-18 22:47:00,0.77925,0.77925,0.77925,0.77925,171800000.0
2008-03-18 22:48:00,0.77925,0.7793,0.77925,0.7793,425500000.0
2008-03-18 22:49:00,0.7793,0.7793,0.7792,0.77925,577500000.0
2008-03-18 22:50:00,0.77925,0.7793,0.7791,0.77915,309900000.0
2008-03-18 22:51:00,0.77915,0.7792,0.7791,0.7791,1388900000.0
2008-03-18 22:52:00,0.7791,0.7792,0.7791,0.7791,672600000.0
2008-03-18 22:53:00,0.7791,0.77915,0.7791,0.7791,601100000.0
2008-03-18 22:54:00,0.7791,0.77915,0.77905,0.7791,666700000.0
2008-03-18 22:55:00,0.7791,0.7791,0.77905,0.7791,120800000.0
2008-03-18 22:56:00,0.7791,0.7791,0.77905,0.77905,535200000.0
2008-03-18 22:57:00,0.77905,0.7791,0.7788,0.7788,601400000.0
2008-03-18 22:58:00,0.7788,0.7789,0.77875,0.7789,755700000.0
2008-03-18 22:59:00,0.77885,0.7789,0.7786,0.7786,837799999.0
2008-03-18 23:00:00,0.7775,0.7775,0.7775,0.7775,1688900000.0
2008-03-18 23:01:00,0.7774,0.7776,0.7774,0.7776,1688900000.0
2008-03-18 23:02:00,0.7784,0.7785,0.7783,0.7785,1688900000.0
2008-03-18 23:03:00,0.7785,0.77855,0.7784,0.77845,552100000.0
2008-03-18 23:04:00,0.77845,0.7785,0.7784,0.7785,47300000.0
2008-03-18 23:05:00,0.7785,0.77855,0.7784,0.77845,43600000.0
2008-03-18 23:06:00,0.77845,0.7785,0.7783,0.77835,159500000.0
2008-03-18 23:07:00,0.77835,0.7784,0.7783,0.7783,456300000.0
2008-03-18 23:08:00,0.7783,0.77835,0.7783,0.77835,776800000.0
2008-03-18 23:09:00,0.77835,0.77835,0.7783,0.7783,317000000.0
2008-03-18 23:10:00,0.7783,0.7783,0.7782,0.77825,55500000.0
2008-03-18 23:11:00,0.77825,0.7783,0.7782,0.7782,481600000.0
2008-03-18 23:12:00,0.7782,0.7782,0.7782,0.7782,852800000.0
2008-03-18 23:13:00,0.7782,0.7782,0.7782,0.7782,889700000.0
2008-03-18 23:14:00,0.7782,0.77825,0.7782,0.77825,532100000.0
2008-03-18 23:15:00,0.77825,0.7783,0.7782,0.77825,777900000.0
2008-03-18 23:16:00,0.77825,0.7784,0.77825,0.77835,353700000.0
2008-03-18 23:17:00,0.77835,0.77845,0.7783,0.7784,140300000.0
2008-03-18 23:18:00,0.7784,0.7784,0.7783,0.7783,75200000.0
2008-03-18 23:19:00,0.7783,0.77845,0.7783,0.77845,175700000.0
2008-03-18 23:20:00,0.77845,0.77845,0.77835,0.77845,51500000.0
2008-03-18 23:21:00,0.77845,0.7785,0.77845,0.7785,617800000.0
2008-03-18 23:22:00,0.7785,0.77855,0.77845,0.7785,1107900000.0
2008-03-18 23:23:00,0.7785,0.7785,0.7784,0.77845,157100000.0
2008-03-18 23:24:00,0.77845,0.77845,0.7784,0.7784,62700000.0
2008-03-18 23:25:00,0.7784,0.77845,0.7783,0.7784,188100000.0
2008-03-18 23:26:00,0.7784,0.7785,0.7783,0.7784,43800000.0
2008-03-18 23:27:00,0.7784,0.7785,0.7783,0.7784,43800000.0
2008-03-18 23:28:00,0.7784,0.7784,0.7783,0.77835,48500000.0
2008-03-18 23:29:00,0.77835,0.77835,0.7782,0.7783,607100000.0
2008-03-18 23:30:00,0.7783,0.77835,0.7782,0.7782,511600000.0
2008-03-18 23:31:00,0.7782,0.7782,0.7782,0.7782,389900000.0
2008-03-18 23:32:00,0.7782,0.7783,0.7782,0.7783,859800000.0
2008-03-18 23:33:00,0.7783,0.7783,0.7783,0.7783,683200000.0
2008-03-18 23:34:00,0.7783,0.7783,0.7783,0.7783,848300000.0
2008-03-18 23:35:00,0.7778,0.7779,0.7778,0.7779,930099988.0
2008-03-18 23:36:00,0.7782,0.77825,0.7782,0.7782,930099988.0
2008-03-18 23:37:00,0.7782,0.7785,0.77815,0.77815,1148200000.0
2008-03-18 23:38:00,0.7782,0.7782,0.77815,0.7782,895000000.0
2008-03-18 23:39:00,0.7782,0.7782,0.7781,0.7782,1051600000.0
2008-03-18 23:40:00,0.7782,0.7782,0.7782,0.7782,758900000.0
2008-03-18 23:41:00,0.7782,0.7782,0.7781,0.7781,850600000.0
2008-03-18 23:42:00,0.7781,0.7782,0.7781,0.7782,632000000.0
2008-03-18 23:43:00,0.7782,0.7782,0.77815,0.77815,457400000.0
2008-03-18 23:44:00,0.7781,0.7781,0.778,0.778,772000000.0
2008-03-18 23:45:00,0.778,0.778,0.778,0.778,902000000.0
2008-03-18 23:46:00,0.778,0.778,0.77795,0.778,773000000.0
2008-03-18 23:47:00,0.778,0.778,0.7777,0.7777,1199900002.0
2008-03-18 23:48:00,0.7777,0.7778,0.7776,0.7777,1512199999.0
2008-03-18 23:49:00,0.7777,0.7778,0.7777,0.7778,547700000.0
2008-03-18 23:50:00,0.7778,0.7778,0.7777,0.7778,734200000.0
2008-03-18 23:51:00,0.7778,0.7778,0.7777,0.7778,757900000.0
2008-03-18 23:52:00,0.7778,0.7778,0.7777,0.7778,949700000.0
2008-03-18 23:53:00,0.7778,0.7778,0.7777,0.7778,567000000.0
2008-03-18 23:54:00,0.7778,0.7778,0.7776,0.7778,843300000.0
2008-03-18 23:55:00,0.7778,0.7778,0.7776,0.7778,905500000.0
2008-03-18 23:56:00,0.7778,0.7778,0.7776,0.7778,1151200000.0
2008-03-18 23:57:00,0.7778,0.7778,0.77775,0.77775,1395200000.0
2008-03-18 23:58:00,0.77775,0.77775,0.7775,0.7775,705900000.0
2008-03-18 23:59:00,0.7775,0.7775,0.7774,0.7774,1346399996.0
2008-03-19 00:00:00,0.7784,0.7785,0.7784,0.7785,1016700000.0
2008-03-19 00:01:00,0.7775,0.7775,0.7773,0.7775,1016700000.0
2008-03-19 00:02:00,0.7775,0.7776,0.77735,0.77755,1332300000.0
2008-03-19 00:03:00,0.77755,0.7776,0.7774,0.7775,472200000.0
2008-03-19 00:04:00,0.7775,0.7775,0.7774,0.7775,62500001.0
2008-03-19 00:05:00,0.7775,0.7776,0.7774,0.7775,431500000.0
2008-03-19 00:06:00,0.7775,0.7776,0.7775,0.7776,411600000.0
2008-03-19 00:07:00,0.7776,0.7776,0.7775,0.7776,871000000.0
2008-03-19 00:08:00,0.7776,0.7776,0.7775,0.7776,828500000.0
2008-03-19 00:09:00,0.7776,0.7776,0.7775,0.7775,693500000.0
2008-03-19 00:10:00,0.7775,0.7775,0.7774,0.7774,901300000.0
2008-03-19 00:11:00,0.7774,0.7775,0.7773,0.7773,456749999.0
2008-03-19 00:12:00,0.7773,0.7773,0.7773,0.7773,787100000.0
2008-03-19 00:13:00,0.7773,0.7773,0.7769,0.7769,247100000.0
2008-03-19 00:14:00,0.7769,0.777,0.7769,0.77695,1309500011.0
2008-03-19 00:15:00,0.77695,0.77705,0.77695,0.77695,192000000.0
2008-03-19 00:16:00,0.77695,0.7773,0.7769,0.7772,1371700002.0
2008-03-19 00:17:00,0.7772,0.7774,0.7772,0.7774,1442699992.0
2008-03-19 00:18:00,0.7774,0.77775,0.7774,0.77775,219200000.0
2008-03-19 00:19:00,0.77775,0.7781,0.7777,0.7781,294400000.0
2008-03-19 00:20:00,0.7781,0.7781,0.77765,0.7778,1000200002.0
2008-03-19 00:21:00,0.7778,0.77805,0.77775,0.778,292900000.0
2008-03-19 00:22:00,0.778,0.778,0.77765,0.7777,982100000.0
2008-03-19 00:23:00,0.7777,0.7777,0.77745,0.77765,874400000.0
2008-03-19 00:24:00,0.77765,0.77765,0.7775,0.7775,1712799971.0
2008-03-19 00:25:00,0.7775,0.7776,0.7775,0.7776,374400000.0
2008-03-19 00:26:00,0.7776,0.77765,0.77755,0.77755,1235000000.0
2008-03-19 00:27:00,0.77755,0.77765,0.77755,0.77755,1340299999.0
2008-03-19 00:28:00,0.77755,0.77765,0.77755,0.7776,1425599995.0
2008-03-19 00:29:00,0.7776,0.7778,0.77755,0.77775,1400600011.0
2008-03-19 00:30:00,0.77775,0.77775,0.77755,0.77755,1339800040.0
2008-03-19 00:31:00,0.77755,0.7777,0.77755,0.77765,193900000.0
2008-03-19 00:32:00,0.77765,0.778,0.77755,0.778,1878000000.0
2008-03-19 00:33:00,0.778,0.778,0.7779,0.778,644800000.0
2008-03-19 00:34:00,0.778,0.778,0.7779,0.77795,491000000.0
2008-03-19 00:35:00,0.77795,0.77795,0.7777,0.77775,1321899999.0
2008-03-19 00:36:00,0.7778,0.778,0.77775,0.77795,2049500000.0
2008-03-19 00:37:00,0.7784,0.7785,0.7777,0.7783,1204200000.0
2008-03-19 00:38:00,0.7782,0.7782,0.7781,0.7781,1204200000.0
2008-03-19 00:39:00,0.7781,0.77815,0.7781,0.7781,810900000.0
2008-03-19 00:40:00,0.7781,0.7782,0.7781,0.7782,717400000.0
2008-03-19 00:41:00,0.7782,0.7783,0.7782,0.77825,299900000.0
2008-03-19 00:42:00,0.77825,0.7784,0.77825,0.7784,1058400000.0
2008-03-19 00:43:00,0.7784,0.7784,0.77825,0.7783,667100000.0
2008-03-19 00:44:00,0.7783,0.7784,0.77825,0.77825,608900000.0
2008-03-19 00:45:00,0.77825,0.7783,0.77825,0.7783,796600000.0
2008-03-19 00:46:00,0.7783,0.7785,0.7783,0.77835,757500000.0
2008-03-19 00:47:00,0.7784,0.7786,0.77835,0.77855,281000000.0
2008-03-19 00:48:00,0.77855,0.7786,0.7785,0.77855,456500000.0
2008-03-19 00:49:00,0.77855,0.7786,0.7785,0.77855,404400000.0
2008-03-19 00:50:00,0.77855,0.7786,0.77855,0.7786,1067100000.0
2008-03-19 00:51:00,0.7786,0.7788,0.7786,0.77865,824600000.0
2008-03-19 00:52:00,0.77865,0.7787,0.77865,0.7787,703700000.0
2008-03-19 00:53:00,0.7787,0.7787,0.77855,0.7787,905500000.0
2008-03-19 00:54:00,0.7787,0.779,0.7786,0.7788,1513500001.0
2008-03-19 00:55:00,0.7789,0.779,0.7789,0.779,811100000.0
2008-03-19 00:56:00,0.7788,0.7788,0.77865,0.77865,811100000.0
2008-03-19 00:57:00,0.7792,0.7794,0.7792,0.7794,1891400003.0
2008-03-19 00:58:00,0.7786,0.7787,0.7785,0.7785,1891400003.0
2008-03-19 00:59:00,0.779,0.7791,0.7789,0.7791,1062700001.0
2008-03-19 01:00:00,0.7785,0.7785,0.7783,0.7784,1062700001.0
2008-03-19 01:01:00,0.7793,0.7795,0.7793,0.7794,916200000.0
2008-03-19 01:02:00,0.7795,0.7797,0.7794,0.7796,916200000.0
2008-03-19 01:03:00,0.77835,0.7786,0.7783,0.7786,916200000.0
2008-03-19 01:04:00,0.7786,0.7786,0.7784,0.7786,1989900000.0
2008-03-19 01:05:00,0.7786,0.7787,0.7785,0.7785,713500000.0
2008-03-19 01:06:00,0.7785,0.7786,0.77845,0.7785,475400000.0
2008-03-19 01:07:00,0.7785,0.7786,0.7785,0.7786,458100000.0
2008-03-19 01:08:00,0.7798,0.7798,0.7797,0.7797,1502399998.0
2008-03-19 01:09:00,0.7798,0.7798,0.7796,0.7796,1502399998.0
2008-03-19 01:10:00,0.77845,0.77845,0.7784,0.77845,1502399998.0
2008-03-19 01:11:00,0.7796,0.7796,0.7794,0.7795,1419400000.0
2008-03-19 01:12:00,0.7796,0.7796,0.7795,0.7796,1419400000.0
2008-03-19 01:13:00,0.7795,0.78,0.7795,0.7797,1419400000.0
2008-03-19 01:14:00,0.77855,0.7786,0.77855,0.77855,1419400000.0
2008-03-19 01:15:00,0.77855,0.77855,0.7785,0.7785,1443000000.0
2008-03-19 01:17:00,0.7785,0.7786,0.7784,0.7784,1963000000.0
2008-03-19 01:18:00,0.7798,0.7798,0.7796,0.7797,1815500000.0
2008-03-19 01:19:00,0.7799,0.7799,0.7797,0.7798,1815500000.0
2008-03-19 01:20:00,0.7785,0.7786,0.7784,0.7786,1815500000.0
2008-03-19 01:21:00,0.7786,0.7786,0.7785,0.7785,683900000.0
2008-03-19 01:22:00,0.7785,0.7786,0.7785,0.7786,1200700000.0
2008-03-19 01:23:00,0.7786,0.7786,0.7785,0.7786,620800000.0
2008-03-19 01:24:00,0.7786,0.7786,0.7784,0.7785,759100000.0
2008-03-19 01:25:00,0.7785,0.7785,0.7783,0.7784,656200000.0
2008-03-19 01:26:00,0.7784,0.7785,0.7784,0.7784,443700000.0
2008-03-19 01:27:00,0.7784,0.7784,0.7784,0.7784,588400000.0
2008-03-19 01:28:00,0.7784,0.7784,0.7783,0.7784,593800000.0
2008-03-19 01:29:00,0.7784,0.7784,0.7781,0.7783,1063100001.0
2008-03-19 01:30:00,0.7783,0.7783,0.7783,0.7783,560000000.0
2008-03-19 01:31:00,0.7784,0.7784,0.77815,0.77815,400000000.0
2008-03-19 01:32:00,0.77815,0.77845,0.77815,0.77845,151900000.0
2008-03-19 01:33:00,0.77845,0.77845,0.77825,0.7783,329100000.0
2008-03-19 01:34:00,0.7783,0.7783,0.7783,0.7783,630000000.0
2008-03-19 01:35:00,0.7783,0.77835,0.7783,0.77835,523600000.0
2008-03-19 01:36:00,0.77835,0.7784,0.77835,0.7784,205500000.0
2008-03-19 01:37:00,0.7784,0.77845,0.7776,0.77825,304400000.0
2008-03-19 01:38:00,0.77825,0.7783,0.7782,0.7782,80100000.0
2008-03-19 01:39:00,0.7782,0.7782,0.7782,0.7782,111500000.0
2008-03-19 01:40:00,0.7782,0.77835,0.7782,0.77835,180800000.0
2008-03-19 01:41:00,0.77835,0.7785,0.77835,0.77845,433000000.0
2008-03-19 01:42:00,0.77845,0.77855,0.77845,0.77855,258300000.0
2008-03-19 01:43:00,0.77855,0.77865,0.7785,0.7786,178000000.0
2008-03-19 01:44:00,0.7786,0.7787,0.7786,0.7787,83000000.0
2008-03-19 01:45:00,0.7787,0.77895,0.7787,0.77895,101200000.0
2008-03-19 01:46:00,0.7789,0.77905,0.7789,0.77895,111200000.0
2008-03-19 01:47:00,0.779,0.77915,0.77885,0.7789,82000000.0
2008-03-19 01:48:00,0.77895,0.77935,0.7789,0.7791,63100000.0
2008-03-19 01:49:00,0.7791,0.77935,0.77895,0.77895,164000000.0
2008-03-19 01:50:00,0.77895,0.779,0.7788,0.779,74400000.0
2008-03-19 01:51:00,0.779,0.77905,0.779,0.779,83000000.0
2008-03-19 01:52:00,0.779,0.77915,0.779,0.77915,76800000.0
2008-03-19 01:53:00,0.7791,0.77915,0.77905,0.77915,72400000.0
2008-03-19 01:54:00,0.77915,0.77915,0.77895,0.77895,87600000.0
2008-03-19 01:55:00,0.77895,0.77895,0.7788,0.7789,136800000.0
2008-03-19 01:56:00,0.7789,0.7792,0.7789,0.7792,88500000.0
2008-03-19 01:57:00,0.7792,0.7794,0.7792,0.7794,78600000.0
2008-03-19 01:58:00,0.7794,0.7794,0.77905,0.77905,85200000.0
2008-03-19 01:59:00,0.77905,0.77915,0.77895,0.7791,65100000.0
2008-03-19 02:00:00,0.7791,0.7793,0.77905,0.7792,87000000.0
2008-03-19 02:01:00,0.7792,0.7795,0.7792,0.7794,86600000.0
2008-03-19 02:02:00,0.7794,0.7797,0.7794,0.7796,105300000.0
2008-03-19 02:03:00,0.7796,0.7796,0.7794,0.7795,72200000.0
2008-03-19 02:04:00,0.7795,0.7796,0.77945,0.7796,154100000.0
2008-03-19 02:05:00,0.7796,0.7796,0.7795,0.7796,64800000.0
2008-03-19 02:06:00,0.7796,0.7798,0.7796,0.77975,130500000.0
2008-03-19 02:07:00,0.77965,0.78,0.77965,0.7798,74200000.0
2008-03-19 02:08:00,0.7798,0.7799,0.7797,0.7797,129500000.0
2008-03-19 02:09:00,0.7798,0.7799,0.7797,0.7797,100100000.0
2008-03-19 02:10:00,0.7797,0.77985,0.77945,0.7795,93200000.0
2008-03-19 02:11:00,0.7795,0.7796,0.77945,0.77955,65400000.0
2008-03-19 02:12:00,0.77955,0.7796,0.7795,0.7796,65200000.0
2008-03-19 02:13:00,0.7796,0.7798,0.77955,0.77975,67200000.0
2008-03-19 02:14:00,0.77975,0.77985,0.77965,0.7797,62900000.0
2008-03-19 02:15:00,0.7797,0.78,0.7797,0.7798,470600000.0
2008-03-19 02:16:00,0.7798,0.7799,0.77975,0.7798,235500000.0
2008-03-19 02:17:00,0.7798,0.7798,0.7796,0.7797,98900000.0
2008-03-19 02:18:00,0.7797,0.7798,0.7796,0.7797,85500000.0
2008-03-19 02:19:00,0.7797,0.7799,0.7797,0.7798,101400000.0
2008-03-19 02:20:00,0.7798,0.7799,0.77965,0.7799,59700000.0
2008-03-19 02:21:00,0.7799,0.7801,0.77965,0.7797,67800000.0
2008-03-19 02:22:00,0.7797,0.7798,0.77965,0.77965,97600000.0
2008-03-19 02:23:00,0.77965,0.7798,0.77965,0.7797,104500000.0
2008-03-19 02:24:00,0.7797,0.7798,0.77965,0.7797,114900000.0
2008-03-19 02:25:00,0.7797,0.7798,0.7796,0.7796,105200000.0
2008-03-19 02:26:00,0.7796,0.7798,0.7796,0.7798,63600000.0
2008-03-19 02:27:00,0.7798,0.7798,0.7796,0.7797,103200000.0
2008-03-19 02:28:00,0.7797,0.7798,0.77965,0.7797,312700000.0
2008-03-19 02:29:00,0.7797,0.7799,0.77965,0.7798,380300000.0
2008-03-19 02:30:00,0.7798,0.7802,0.7798,0.78015,254400000.0
2008-03-19 02:31:00,0.7801,0.7801,0.78,0.78,182600000.0
2008-03-19 02:32:00,0.78,0.7802,0.78,0.7801,87800000.0
2008-03-19 02:33:00,0.7801,0.78015,0.7795,0.77985,648699995.0
2008-03-19 02:34:00,0.77985,0.7799,0.77975,0.7798,1132300000.0
2008-03-19 02:35:00,0.7798,0.7799,0.7798,0.7799,249800000.0
2008-03-19 02:36:00,0.7799,0.7799,0.7796,0.7796,168900000.0
2008-03-19 02:37:00,0.7796,0.7799,0.7796,0.7799,79800000.0
2008-03-19 02:38:00,0.7799,0.7799,0.7799,0.7799,43800000.0
2008-03-19 02:39:00,0.7799,0.7799,0.7798,0.7799,81200000.0
2008-03-19 02:40:00,0.7799,0.78,0.77975,0.77975,87400000.0
2008-03-19 02:41:00,0.77975,0.7798,0.7795,0.7796,99200000.0
2008-03-19 02:42:00,0.7796,0.7796,0.77925,0.7794,355200000.0
2008-03-19 02:43:00,0.77925,0.7795,0.7792,0.77935,114900000.0
2008-03-19 02:44:00,0.77935,0.77945,0.77925,0.7793,128200000.0
2008-03-19 02:45:00,0.7793,0.77955,0.7793,0.7794,93600000.0
2008-03-19 02:46:00,0.7794,0.77975,0.77935,0.77935,253800000.0
2008-03-19 02:47:00,0.77935,0.7795,0.7793,0.7794,75200000.0
2008-03-19 02:48:00,0.7794,0.7796,0.7794,0.7796,64300000.0
2008-03-19 02:49:00,0.7796,0.7796,0.77955,0.7796,117600000.0
2008-03-19 02:50:00,0.7796,0.7798,0.7795,0.77975,205300000.0
2008-03-19 02:51:00,0.77975,0.7798,0.77955,0.7797,105600000.0
2008-03-19 02:52:00,0.7797,0.7798,0.77965,0.7798,121000000.0
2008-03-19 02:53:00,0.7798,0.7799,0.7796,0.7796,68700000.0
2008-03-19 02:54:00,0.7796,0.7797,0.77935,0.77935,123600000.0
2008-03-19 02:55:00,0.77935,0.7795,0.7792,0.7794,107400000.0
2008-03-19 02:56:00,0.7793,0.77945,0.7793,0.77935,71200000.0
2008-03-19 02:57:00,0.77935,0.7795,0.77925,0.77935,80500000.0
2008-03-19 02:58:00,0.77935,0.7795,0.77935,0.77945,66900000.0
2008-03-19 02:59:00,0.77945,0.7796,0.7792,0.7793,123300000.0
2008-03-19 03:00:00,0.7793,0.7795,0.7793,0.7794,100700000.0
2008-03-19 03:01:00,0.7794,0.7794,0.7791,0.7791,132000000.0
2008-03-19 03:02:00,0.7791,0.7792,0.779,0.77905,417600000.0
2008-03-19 03:03:00,0.7791,0.7792,0.779,0.7791,308800000.0
2008-03-19 03:04:00,0.7791,0.7792,0.77855,0.77855,342900000.0
2008-03-19 03:05:00,0.77855,0.7789,0.77855,0.7788,81800000.0
2008-03-19 03:06:00,0.7788,0.7788,0.7785,0.7786,178300000.0
2008-03-19 03:07:00,0.7786,0.7786,0.7782,0.7783,514100000.0
2008-03-19 03:08:00,0.7783,0.7783,0.7781,0.7782,1185600000.0
2008-03-19 03:09:00,0.7782,0.77835,0.7782,0.7783,87800000.0
2008-03-19 03:10:00,0.7783,0.7786,0.7783,0.7786,119100000.0
2008-03-19 03:11:00,0.7786,0.7787,0.7786,0.7786,52800000.0
2008-03-19 03:12:00,0.7786,0.7787,0.7786,0.7787,101300000.0
2008-03-19 03:13:00,0.7787,0.7787,0.7786,0.7786,111300000.0
2008-03-19 03:14:00,0.7786,0.7787,0.7786,0.7787,112800000.0
2008-03-19 03:15:00,0.7787,0.7787,0.7784,0.7784,84600000.0
2008-03-19 03:16:00,0.7784,0.7785,0.7784,0.7785,68700000.0
2008-03-19 03:17:00,0.7785,0.77855,0.7785,0.7785,106400000.0
2008-03-19 03:18:00,0.7785,0.7787,0.77845,0.7787,156500000.0
2008-03-19 03:19:00,0.7787,0.7788,0.7785,0.7785,101700000.0
2008-03-19 03:20:00,0.7785,0.7787,0.7784,0.7786,120000000.0
2008-03-19 03:21:00,0.7786,0.7786,0.7784,0.7784,173200000.0
2008-03-19 03:22:00,0.7784,0.7785,0.7784,0.7785,98600000.0
2008-03-19 03:23:00,0.7785,0.7786,0.7782,0.7782,60900000.0
2008-03-19 03:24:00,0.7782,0.77825,0.7782,0.77825,51700000.0
2008-03-19 03:25:00,0.77825,0.77825,0.77805,0.7782,826200000.0
2008-03-19 03:26:00,0.7782,0.7783,0.7782,0.7783,83700000.0
2008-03-19 03:27:00,0.7783,0.7785,0.7783,0.7785,134700000.0
2008-03-19 03:28:00,0.7785,0.7786,0.77845,0.7785,94400000.0
2008-03-19 03:29:00,0.7785,0.7787,0.7784,0.7786,147400000.0
2008-03-19 03:30:00,0.7786,0.7788,0.7786,0.7788,62300000.0
2008-03-19 03:31:00,0.7788,0.7788,0.7786,0.7786,77700000.0
2008-03-19 03:32:00,0.7786,0.7786,0.7786,0.7786,85100000.0
2008-03-19 03:33:00,0.7786,0.7786,0.7785,0.77855,71600000.0
2008-03-19 03:34:00,0.77855,0.77865,0.77855,0.7786,86400000.0
2008-03-19 03:35:00,0.77855,0.7786,0.7785,0.7785,78100000.0
2008-03-19 03:36:00,0.7785,0.7785,0.7785,0.7785,47300000.0
2008-03-19 03:37:00,0.7785,0.7785,0.7785,0.7785,43800000.0
2008-03-19 03:38:00,0.7785,0.7785,0.7785,0.7785,44400000.0
2008-03-19 03:39:00,0.7785,0.7785,0.7785,0.7785,43800000.0
2008-03-19 03:40:00,0.7785,0.7786,0.7785,0.7785,49400000.0
2008-03-19 03:41:00,0.7785,0.77855,0.7785,0.77855,89700000.0
2008-03-19 03:42:00,0.77855,0.77855,0.7785,0.77855,82100000.0
2008-03-19 03:43:00,0.77855,0.7786,0.77855,0.7786,68300000.0
2008-03-19 03:44:00,0.7786,0.77865,0.7786,0.7786,101000000.0
2008-03-19 03:45:00,0.7786,0.7786,0.7785,0.7785,96100000.0
2008-03-19 03:46:00,0.7785,0.77855,0.7785,0.77855,64900000.0
2008-03-19 03:47:00,0.77855,0.77865,0.7785,0.77865,66700000.0
2008-03-19 03:48:00,0.77865,0.7787,0.77865,0.7787,77700000.0
2008-03-19 03:49:00,0.7787,0.7793,0.7787,0.7789,106200000.0
2008-03-19 03:50:00,0.7789,0.77895,0.77875,0.77885,80800000.0
2008-03-19 03:51:00,0.77885,0.7789,0.7788,0.7789,81700000.0
2008-03-19 03:52:00,0.7789,0.779,0.77885,0.77885,102900000.0
2008-03-19 03:53:00,0.77885,0.7789,0.7788,0.7788,74900000.0
2008-03-19 03:54:00,0.7788,0.7789,0.77875,0.7788,99500000.0
2008-03-19 03:55:00,0.7788,0.779,0.7788,0.77895,70400000.0
2008-03-19 03:56:00,0.779,0.779,0.779,0.779,51200000.0
2008-03-19 03:57:00,0.779,0.77915,0.779,0.77915,59600000.0
2008-03-19 03:58:00,0.77915,0.7792,0.77905,0.7791,64500000.0
2008-03-19 03:59:00,0.7791,0.77915,0.77905,0.7791,72600000.0
2008-03-19 04:00:00,0.7791,0.7792,0.77905,0.7792,241000000.0
2008-03-19 04:01:00,0.7792,0.7793,0.7792,0.7793,125900000.0
2008-03-19 04:02:00,0.7793,0.77945,0.7793,0.7793,225700000.0
2008-03-19 04:03:00,0.7793,0.7793,0.7792,0.7792,88700000.0
2008-03-19 04:04:00,0.7792,0.7794,0.77915,0.77935,97600000.0
2008-03-19 04:05:00,0.77935,0.77935,0.77935,0.77935,66300000.0
2008-03-19 04:06:00,0.77935,0.77945,0.7793,0.77935,90800000.0
2008-03-19 04:07:00,0.77935,0.77935,0.77915,0.7793,319900000.0
2008-03-19 04:08:00,0.7793,0.77935,0.77915,0.77915,102600000.0
2008-03-19 04:09:00,0.77915,0.7792,0.77915,0.7792,66300000.0
2008-03-19 04:10:00,0.7792,0.7792,0.779,0.7791,85000000.0
2008-03-19 04:11:00,0.7791,0.7792,0.7791,0.7791,82700000.0
2008-03-19 04:12:00,0.7791,0.7791,0.779,0.77905,62200000.0
2008-03-19 04:13:00,0.77905,0.77905,0.779,0.77905,66600000.0
2008-03-19 04:14:00,0.77905,0.7792,0.77905,0.7792,74500000.0
2008-03-19 04:15:00,0.7792,0.7793,0.7792,0.7792,153200000.0
2008-03-19 04:16:00,0.7792,0.7792,0.7791,0.7791,70900000.0
2008-03-19 04:17:00,0.7791,0.7791,0.7789,0.7789,90000000.0
2008-03-19 04:18:00,0.7789,0.77895,0.7788,0.77895,78900000.0
2008-03-19 04:19:00,0.77895,0.7791,0.77895,0.7791,118200000.0
2008-03-19 04:20:00,0.7791,0.7793,0.7791,0.7792,118800000.0
2008-03-19 04:21:00,0.7792,0.7792,0.77905,0.7791,76600000.0
2008-03-19 04:22:00,0.7791,0.7791,0.779,0.77905,89500000.0
2008-03-19 04:23:00,0.77905,0.7791,0.779,0.7791,154500000.0
2008-03-19 04:24:00,0.7791,0.7791,0.77905,0.7791,91400000.0
2008-03-19 04:25:00,0.7791,0.7792,0.7791,0.7792,87000000.0
2008-03-19 04:26:00,0.7792,0.7792,0.77915,0.77915,61400000.0
2008-03-19 04:27:00,0.77915,0.7792,0.77915,0.77915,438800000.0
2008-03-19 04:28:00,0.7792,0.7793,0.77915,0.7793,137200000.0
2008-03-19 04:29:00,0.7793,0.7794,0.7793,0.7793,54200000.0
2008-03-19 04:30:00,0.7793,0.7794,0.77925,0.77925,174500000.0
2008-03-19 04:31:00,0.77925,0.7793,0.77925,0.7793,122900000.0
2008-03-19 04:32:00,0.7793,0.7793,0.7792,0.77925,133800000.0
2008-03-19 04:33:00,0.77925,0.77925,0.77925,0.77925,66900000.0
2008-03-19 04:34:00,0.77925,0.77925,0.7792,0.7792,193200000.0
2008-03-19 04:35:00,0.7792,0.7792,0.7792,0.7792,226000000.0
2008-03-19 04:36:00,0.7792,0.7792,0.779,0.779,172800000.0
2008-03-19 04:37:00,0.779,0.7791,0.779,0.77905,90000000.0
2008-03-19 04:38:00,0.77905,0.77905,0.77905,0.77905,67200000.0
2008-03-19 04:39:00,0.77905,0.77905,0.77895,0.779,117000000.0
2008-03-19 04:40:00,0.779,0.7792,0.779,0.7791,93000000.0
2008-03-19 04:41:00,0.7791,0.7792,0.7791,0.7792,44400000.0
2008-03-19 04:42:00,0.7792,0.7792,0.7792,0.7792,44600000.0
2008-03-19 04:43:00,0.7792,0.7792,0.7792,0.7792,44600000.0
2008-03-19 04:44:00,0.7792,0.7792,0.7792,0.7792,44200000.0
2008-03-19 04:45:00,0.7792,0.7792,0.7792,0.7792,51000000.0
2008-03-19 04:46:00,0.7792,0.7792,0.7791,0.77915,60100000.0
2008-03-19 04:47:00,0.77915,0.77915,0.7791,0.77915,68800000.0
2008-03-19 04:48:00,0.77915,0.77915,0.7791,0.77915,66200000.0
2008-03-19 04:49:00,0.77915,0.77915,0.77915,0.77915,66000000.0
2008-03-19 04:50:00,0.77915,0.77915,0.77915,0.77915,66600000.0
2008-03-19 04:51:00,0.77915,0.77915,0.779,0.7791,290000000.0
2008-03-19 04:52:00,0.7791,0.7791,0.779,0.7791,73200000.0
2008-03-19 04:53:00,0.7791,0.7791,0.779,0.779,79800000.0
2008-03-19 04:54:00,0.779,0.7791,0.779,0.7791,65200000.0
2008-03-19 04:55:00,0.7791,0.7791,0.77905,0.7791,327900000.0
2008-03-19 04:56:00,0.7791,0.7791,0.7791,0.7791,400000000.0
2008-03-19 04:57:00,0.7791,0.7792,0.77905,0.7792,424200000.0
2008-03-19 04:58:00,0.7792,0.7793,0.7792,0.7793,66000000.0
2008-03-19 04:59:00,0.7793,0.7793,0.7791,0.7791,202800000.0
2008-03-19 05:00:00,0.7791,0.7791,0.77895,0.779,213300000.0
2008-03-19 05:01:00,0.779,0.7792,0.779,0.7792,44400000.0
2008-03-19 05:02:00,0.7792,0.7792,0.779,0.779,89400000.0
2008-03-19 05:03:00,0.779,0.779,0.77895,0.77895,93000000.0
2008-03-19 05:04:00,0.77895,0.77925,0.77895,0.7792,83300000.0
2008-03-19 05:05:00,0.7792,0.7792,0.77915,0.77915,93500000.0
2008-03-19 05:06:00,0.77915,0.7792,0.77915,0.7792,59800000.0
2008-03-19 05:07:00,0.7792,0.7793,0.7792,0.7793,46900000.0
2008-03-19 05:08:00,0.7793,0.7793,0.7792,0.7792,56800000.0
2008-03-19 05:09:00,0.7792,0.7793,0.7792,0.7792,88300000.0
2008-03-19 05:10:00,0.7792,0.7794,0.7792,0.7793,65800000.0
2008-03-19 05:11:00,0.7793,0.7793,0.7792,0.7793,64400000.0
2008-03-19 05:12:00,0.7793,0.7793,0.7792,0.7793,165000000.0
2008-03-19 05:13:00,0.7793,0.7794,0.7793,0.7793,318300000.0
2008-03-19 05:14:00,0.7793,0.7793,0.7792,0.7792,77900000.0
2008-03-19 05:15:00,0.7792,0.7792,0.7792,0.7792,46100000.0
2008-03-19 05:16:00,0.7792,0.7792,0.77915,0.77915,57700000.0
2008-03-19 05:17:00,0.77915,0.7792,0.77915,0.77915,64300000.0
2008-03-19 05:18:00,0.77915,0.7793,0.77915,0.7792,94700000.0
2008-03-19 05:19:00,0.7792,0.7793,0.7792,0.7793,180600000.0
2008-03-19 05:20:00,0.7793,0.77935,0.7792,0.7793,66100000.0
2008-03-19 05:21:00,0.7793,0.77935,0.7792,0.7792,65600000.0
2008-03-19 05:22:00,0.7792,0.77925,0.77915,0.7792,66000000.0
2008-03-19 05:23:00,0.7792,0.7792,0.77895,0.77895,69700000.0
2008-03-19 05:24:00,0.77895,0.77895,0.7788,0.77885,102300000.0
2008-03-19 05:25:00,0.77885,0.779,0.77885,0.7789,147300000.0
2008-03-19 05:26:00,0.7789,0.77895,0.7789,0.77895,89300000.0
2008-03-19 05:27:00,0.77895,0.77895,0.7789,0.7789,47000000.0
2008-03-19 05:28:00,0.7789,0.7789,0.7789,0.7789,53100000.0
2008-03-19 05:29:00,0.7789,0.779,0.7789,0.779,127200000.0
2008-03-19 05:30:00,0.779,0.7791,0.7789,0.779,102800000.0
2008-03-19 05:31:00,0.779,0.77905,0.77895,0.779,196600000.0
2008-03-19 05:32:00,0.779,0.77905,0.779,0.779,72600000.0
2008-03-19 05:33:00,0.779,0.779,0.77895,0.779,82600000.0
2008-03-19 05:34:00,0.779,0.779,0.7789,0.779,104800000.0
2008-03-19 05:35:00,0.779,0.77905,0.77895,0.77895,100000000.0
2008-03-19 05:36:00,0.77895,0.7791,0.7789,0.77895,159100000.0
2008-03-19 05:37:00,0.77895,0.77905,0.77895,0.779,71200000.0
2008-03-19 05:38:00,0.779,0.7793,0.77895,0.7792,146600000.0
2008-03-19 05:39:00,0.7792,0.7793,0.7792,0.77925,72700000.0
2008-03-19 05:40:00,0.7792,0.77925,0.7792,0.7792,212700000.0
2008-03-19 05:41:00,0.7792,0.7792,0.7792,0.7792,138100000.0
2008-03-19 05:42:00,0.7792,0.7792,0.7792,0.7792,79800000.0
2008-03-19 05:43:00,0.7792,0.7792,0.7792,0.7792,100200000.0
2008-03-19 05:44:00,0.7792,0.7793,0.7792,0.7793,77700000.0
2008-03-19 05:45:00,0.7793,0.7793,0.7792,0.7792,51000000.0
2008-03-19 05:46:00,0.7792,0.7792,0.7791,0.7792,56400000.0
2008-03-19 05:47:00,0.7792,0.7792,0.7791,0.7791,92500000.0
2008-03-19 05:48:00,0.7791,0.77915,0.7791,0.7791,86800000.0
2008-03-19 05:49:00,0.7791,0.77915,0.7791,0.77915,81300000.0
2008-03-19 05:50:00,0.77915,0.77915,0.7791,0.7791,80900000.0
2008-03-19 05:51:00,0.7791,0.7792,0.7791,0.7791,105600000.0
2008-03-19 05:52:00,0.7791,0.7792,0.7791,0.7792,98700000.0
2008-03-19 05:53:00,0.7792,0.77925,0.77915,0.77925,84700000.0
2008-03-19 05:54:00,0.77925,0.7795,0.77925,0.77945,97900000.0
2008-03-19 05:55:00,0.77945,0.7795,0.7793,0.77935,68400000.0
2008-03-19 05:56:00,0.77935,0.77945,0.77935,0.77945,81900000.0
2008-03-19 05:57:00,0.77945,0.77945,0.7794,0.77945,66300000.0
2008-03-19 05:58:00,0.77945,0.77955,0.77935,0.7794,83900000.0
2008-03-19 05:59:00,0.7794,0.7795,0.7794,0.7795,68300000.0
2008-03-19 06:00:00,0.7795,0.7795,0.77945,0.77945,75500000.0
2008-03-19 06:01:00,0.77945,0.77955,0.77945,0.7795,111900000.0
2008-03-19 06:02:00,0.7795,0.77975,0.7795,0.7797,96500000.0
2008-03-19 06:03:00,0.7797,0.7798,0.77965,0.7798,202500000.0
2008-03-19 06:04:00,0.7798,0.7798,0.7797,0.7797,100200000.0
2008-03-19 06:05:00,0.7797,0.7797,0.7797,0.7797,107700000.0
2008-03-19 06:06:00,0.7797,0.7797,0.7796,0.7796,110500000.0
2008-03-19 06:07:00,0.7796,0.7796,0.77955,0.7796,97900000.0
2008-03-19 06:08:00,0.7796,0.7796,0.7795,0.7795,127300000.0
2008-03-19 06:09:00,0.7795,0.7797,0.7795,0.7796,82100000.0
2008-03-19 06:10:00,0.7796,0.77965,0.7796,0.77965,77400000.0
2008-03-19 06:11:00,0.77965,0.77975,0.77965,0.77975,98700000.0
2008-03-19 06:12:00,0.77975,0.7798,0.77975,0.7798,65300000.0
2008-03-19 06:13:00,0.7798,0.7798,0.7797,0.7798,108900000.0
2008-03-19 06:14:00,0.7798,0.7799,0.7798,0.7799,93400000.0
2008-03-19 06:15:00,0.7799,0.78,0.7799,0.78,53500000.0
2008-03-19 06:16:00,0.78,0.78,0.7797,0.77985,260700000.0
2008-03-19 06:17:00,0.77985,0.78005,0.77985,0.78005,70200000.0
2008-03-19 06:18:00,0.78005,0.7802,0.78,0.78,153700000.0
2008-03-19 06:19:00,0.78,0.7803,0.78,0.7801,87000000.0
2008-03-19 06:20:00,0.7801,0.7801,0.78,0.78005,271400000.0
2008-03-19 06:21:00,0.78005,0.78005,0.7798,0.7798,126700000.0
2008-03-19 06:22:00,0.7798,0.7798,0.77975,0.7798,80500000.0
2008-03-19 06:23:00,0.7798,0.7798,0.77975,0.77975,84800000.0
2008-03-19 06:24:00,0.77975,0.7798,0.77975,0.7798,89800000.0
2008-03-19 06:25:00,0.7798,0.78005,0.7798,0.77995,127900000.0
2008-03-19 06:26:00,0.77995,0.78,0.7798,0.7799,149000000.0
2008-03-19 06:27:00,0.7799,0.77995,0.7799,0.7799,111500000.0
2008-03-19 06:28:00,0.7799,0.7799,0.7799,0.7799,105900000.0
2008-03-19 06:29:00,0.7799,0.7799,0.7796,0.7798,102500000.0
2008-03-19 06:30:00,0.7798,0.7798,0.77965,0.7798,73100000.0
2008-03-19 06:31:00,0.7798,0.7798,0.7796,0.7797,63900000.0
2008-03-19 06:32:00,0.7797,0.7798,0.7797,0.7798,188900000.0
2008-03-19 06:33:00,0.7798,0.7799,0.77975,0.7798,83800000.0
2008-03-19 06:34:00,0.7798,0.78,0.7798,0.78,94700000.0
2008-03-19 06:35:00,0.78,0.78,0.7799,0.78,62900000.0
2008-03-19 06:36:00,0.78,0.78,0.7798,0.7799,76700000.0
2008-03-19 06:37:00,0.7799,0.78,0.77985,0.7799,85200000.0
2008-03-19 06:38:00,0.7799,0.77995,0.7798,0.7798,68300000.0
2008-03-19 06:39:00,0.7798,0.7799,0.7798,0.7799,106200000.0
2008-03-19 06:40:00,0.7799,0.78,0.7799,0.77995,150900000.0
2008-03-19 06:41:00,0.77995,0.7801,0.77995,0.7801,198700000.0
2008-03-19 06:42:00,0.7801,0.7801,0.7801,0.7801,60800000.0
2008-03-19 06:43:00,0.7801,0.7803,0.7801,0.7801,120000000.0
2008-03-19 06:44:00,0.7801,0.7804,0.7801,0.7803,126600000.0
2008-03-19 06:45:00,0.7803,0.7803,0.7802,0.7803,147700000.0
2008-03-19 06:46:00,0.7803,0.7803,0.7802,0.7803,110400000.0
2008-03-19 06:47:00,0.7803,0.7804,0.7803,0.7804,56900000.0
2008-03-19 06:48:00,0.7804,0.7805,0.7804,0.7805,55300000.0
2008-03-19 06:49:00,0.7805,0.7806,0.7804,0.7806,95000000.0
2008-03-19 06:50:00,0.7806,0.7806,0.7805,0.7806,55700000.0
2008-03-19 06:51:00,0.7806,0.7808,0.7806,0.7807,108400000.0
2008-03-19 06:52:00,0.7807,0.78095,0.7806,0.7807,74800000.0
2008-03-19 06:53:00,0.7807,0.7807,0.7805,0.7806,247800000.0
2008-03-19 06:54:00,0.7806,0.7806,0.7804,0.7805,237100000.0
2008-03-19 06:55:00,0.7805,0.7807,0.7805,0.7806,44000000.0
2008-03-19 06:56:00,0.7806,0.7807,0.7806,0.7806,135300000.0
2008-03-19 06:57:00,0.7806,0.7806,0.7805,0.7805,123900000.0
2008-03-19 06:58:00,0.7805,0.7806,0.7805,0.7805,105000000.0
2008-03-19 06:59:00,0.7805,0.7806,0.7805,0.7806,177100000.0
2008-03-19 07:00:00,0.7806,0.7806,0.78055,0.78055,96100000.0
2008-03-19 07:01:00,0.78055,0.7808,0.7805,0.7808,106900000.0
2008-03-19 07:02:00,0.7808,0.78105,0.7807,0.78095,107300000.0
2008-03-19 07:03:00,0.78095,0.7813,0.78095,0.781,95700000.0
2008-03-19 07:04:00,0.781,0.7814,0.7809,0.7812,155400000.0
2008-03-19 07:05:00,0.7812,0.7814,0.7812,0.7813,146500000.0
2008-03-19 07:06:00,0.7813,0.78175,0.7813,0.78145,134100000.0
2008-03-19 07:07:00,0.78145,0.78185,0.7814,0.7816,1592800000.0
2008-03-19 07:08:00,0.7816,0.7818,0.7815,0.7817,302900000.0
2008-03-19 07:09:00,0.7817,0.7818,0.7814,0.78145,118400000.0
2008-03-19 07:10:00,0.78145,0.7818,0.78145,0.78165,99000000.0
2008-03-19 07:11:00,0.78165,0.7818,0.7814,0.7818,121200000.0
2008-03-19 07:12:00,0.7818,0.782,0.78175,0.7818,66500000.0
2008-03-19 07:13:00,0.7818,0.7818,0.78145,0.7816,146100000.0
2008-03-19 07:14:00,0.7816,0.7817,0.7815,0.7816,67300000.0
2008-03-19 07:15:00,0.7816,0.7816,0.7812,0.78155,108800000.0
2008-03-19 07:16:00,0.78155,0.7816,0.7814,0.78155,101400000.0
2008-03-19 07:17:00,0.78155,0.78185,0.78155,0.7818,95300000.0
2008-03-19 07:18:00,0.7818,0.78205,0.7817,0.7818,248200000.0
2008-03-19 07:19:00,0.7818,0.78205,0.7817,0.7819,146300000.0
2008-03-19 07:20:00,0.7819,0.7821,0.7817,0.7821,88300000.0
2008-03-19 07:21:00,0.7821,0.7822,0.7819,0.7822,91900000.0
2008-03-19 07:22:00,0.7822,0.7823,0.7821,0.7823,394100000.0
2008-03-19 07:23:00,0.7823,0.7824,0.7823,0.7824,60500000.0
2008-03-19 07:24:00,0.7824,0.7825,0.78235,0.7825,57100000.0
2008-03-19 07:25:00,0.7825,0.7826,0.78225,0.7823,147100000.0
2008-03-19 07:26:00,0.7823,0.7825,0.7823,0.7823,111400000.0
2008-03-19 07:27:00,0.7823,0.7825,0.78225,0.7824,84800000.0
2008-03-19 07:28:00,0.7824,0.78275,0.7824,0.78275,98400000.0
2008-03-19 07:29:00,0.78275,0.7828,0.7826,0.78265,86800000.0
2008-03-19 07:30:00,0.78265,0.78265,0.7826,0.7826,76600000.0
2008-03-19 07:31:00,0.7826,0.7826,0.78235,0.7824,182000000.0
2008-03-19 07:32:00,0.7824,0.7825,0.7824,0.7824,45400000.0
2008-03-19 07:33:00,0.7824,0.7825,0.7824,0.7824,58000000.0
2008-03-19 07:34:00,0.7824,0.78265,0.7824,0.78255,68200000.0
2008-03-19 07:35:00,0.78255,0.78255,0.78225,0.7823,273700000.0
2008-03-19 07:36:00,0.7823,0.7825,0.7823,0.7824,94800000.0
2008-03-19 07:37:00,0.7824,0.7825,0.7823,0.7824,51700000.0
2008-03-19 07:38:00,0.7824,0.7824,0.7823,0.78235,93100000.0
2008-03-19 07:39:00,0.78235,0.7827,0.7823,0.7827,55000000.0
2008-03-19 07:40:00,0.7827,0.7827,0.7826,0.7826,105900000.0
2008-03-19 07:41:00,0.7826,0.7826,0.7825,0.7826,202200000.0
2008-03-19 07:42:00,0.7826,0.7826,0.7825,0.7825,112700000.0
2008-03-19 07:43:00,0.7812,0.7812,0.7811,0.7812,254000000.0
2008-03-19 07:44:00,0.78215,0.7823,0.7821,0.7822,254000000.0
2008-03-19 07:45:00,0.7822,0.7822,0.78195,0.7821,597800000.0
2008-03-19 07:46:00,0.7821,0.7822,0.78205,0.7822,48300000.0
2008-03-19 07:47:00,0.7822,0.7822,0.782,0.782,54900000.0
2008-03-19 07:48:00,0.782,0.782,0.78155,0.7817,610700000.0
2008-03-19 07:49:00,0.7817,0.7817,0.7816,0.7817,681500000.0
2008-03-19 07:50:00,0.7817,0.7818,0.7816,0.7816,595500000.0
2008-03-19 07:51:00,0.7816,0.7817,0.7816,0.7817,78500000.0
2008-03-19 07:52:00,0.7817,0.7817,0.7816,0.78165,59700000.0
2008-03-19 07:53:00,0.78165,0.78165,0.78165,0.78165,66000000.0
2008-03-19 07:54:00,0.78165,0.78165,0.7816,0.78165,81800000.0
2008-03-19 07:55:00,0.78165,0.78165,0.7816,0.7816,187600000.0
2008-03-19 07:56:00,0.7816,0.78165,0.7816,0.7816,61700000.0
2008-03-19 07:57:00,0.7816,0.7816,0.7815,0.7815,43800000.0
2008-03-19 07:58:00,0.7815,0.7816,0.78125,0.7814,380900000.0
2008-03-19 07:59:00,0.7814,0.7814,0.78105,0.7812,318199988.0
2008-03-19 08:00:00,0.78115,0.78165,0.7811,0.7814,95900000.0
2008-03-19 08:01:00,0.7814,0.78165,0.7814,0.7814,84500000.0
2008-03-19 08:02:00,0.7814,0.78165,0.7814,0.78165,380900000.0
2008-03-19 08:03:00,0.7816,0.782,0.7815,0.7818,87000000.0
2008-03-19 08:04:00,0.78155,0.7816,0.7815,0.7815,87000000.0
2008-03-19 08:05:00,0.7815,0.7817,0.7815,0.7816,53400000.0
2008-03-19 08:06:00,0.7816,0.7817,0.78155,0.78155,56300000.0
2008-03-19 08:07:00,0.78155,0.7817,0.78155,0.7817,82800000.0
2008-03-19 08:08:00,0.7817,0.7817,0.78155,0.7816,89300000.0
2008-03-19 08:09:00,0.7816,0.7818,0.7816,0.7816,229200000.0
2008-03-19 08:10:00,0.7816,0.7817,0.7815,0.7816,72100000.0
2008-03-19 08:11:00,0.7816,0.7817,0.7814,0.7815,231100000.0
2008-03-19 08:12:00,0.7815,0.7817,0.7815,0.7816,120900000.0
2008-03-19 08:13:00,0.7816,0.7817,0.7815,0.7815,75200000.0
2008-03-19 08:14:00,0.7815,0.7815,0.78125,0.7814,136000000.0
2008-03-19 08:15:00,0.7814,0.78155,0.7813,0.78145,65500000.0
2008-03-19 08:16:00,0.78145,0.7816,0.7813,0.7814,93200000.0
2008-03-19 08:17:00,0.7814,0.7814,0.78135,0.78135,70400000.0
2008-03-19 08:18:00,0.78135,0.7814,0.7812,0.7813,171000000.0
2008-03-19 08:19:00,0.7813,0.7814,0.78125,0.78125,65100000.0
2008-03-19 08:20:00,0.78125,0.7813,0.7811,0.7812,102200000.0
2008-03-19 08:21:00,0.7812,0.78125,0.78115,0.7812,52600000.0
2008-03-19 08:22:00,0.7812,0.7814,0.7812,0.7814,63500000.0
2008-03-19 08:23:00,0.7814,0.7814,0.7813,0.7813,75800000.0
2008-03-19 08:24:00,0.7813,0.7815,0.7813,0.7815,68000000.0
2008-03-19 08:25:00,0.7815,0.7816,0.7815,0.78155,52300000.0
2008-03-19 08:26:00,0.78155,0.7816,0.78145,0.7816,55700000.0
2008-03-19 08:27:00,0.7816,0.7817,0.78155,0.7816,66700000.0
2008-03-19 08:28:00,0.7816,0.7816,0.78155,0.7816,65700000.0
2008-03-19 08:29:00,0.7816,0.7816,0.78155,0.7816,75600000.0
2008-03-19 08:30:00,0.7816,0.7816,0.78145,0.7815,71700000.0
2008-03-19 08:31:00,0.7815,0.7815,0.7814,0.78145,65900000.0
2008-03-19 08:32:00,0.78145,0.78145,0.7811,0.78115,73400000.0
2008-03-19 08:33:00,0.78115,0.7813,0.78115,0.7812,86200000.0
2008-03-19 08:34:00,0.7812,0.78135,0.78115,0.7812,75300000.0
2008-03-19 08:35:00,0.7812,0.78125,0.7811,0.7811,80700000.0
2008-03-19 08:36:00,0.7811,0.7813,0.78105,0.7813,150000000.0
2008-03-19 08:37:00,0.78135,0.78135,0.78125,0.78125,65900000.0
2008-03-19 08:38:00,0.78125,0.7813,0.7812,0.7813,85300000.0
2008-03-19 08:39:00,0.7813,0.78135,0.7812,0.78125,89600000.0
2008-03-19 08:40:00,0.78125,0.78125,0.78115,0.78115,93100000.0
2008-03-19 08:41:00,0.78115,0.7812,0.7811,0.7811,86900000.0
2008-03-19 08:42:00,0.7811,0.7811,0.781,0.7811,80800000.0
2008-03-19 08:43:00,0.7811,0.7812,0.7811,0.7812,110400000.0
2008-03-19 08:44:00,0.7812,0.7812,0.7812,0.7812,50800000.0
2008-03-19 08:45:00,0.7812,0.7813,0.78115,0.7812,117700000.0
2008-03-19 08:46:00,0.7812,0.7813,0.7812,0.78125,119400000.0
2008-03-19 08:47:00,0.78125,0.7813,0.78115,0.7812,73000000.0
2008-03-19 08:48:00,0.7812,0.78135,0.78115,0.78125,81500000.0
2008-03-19 08:49:00,0.78125,0.7814,0.7811,0.7812,74200000.0
2008-03-19 08:50:00,0.7812,0.78125,0.7808,0.78105,109300000.0
2008-03-19 08:51:00,0.78105,0.7811,0.781,0.781,66700000.0
2008-03-19 08:52:00,0.781,0.7811,0.78085,0.7811,107200000.0
2008-03-19 08:53:00,0.7811,0.7811,0.78075,0.78075,84600000.0
2008-03-19 08:54:00,0.7808,0.7809,0.7805,0.78055,153100000.0
2008-03-19 08:55:00,0.78055,0.78075,0.78045,0.78065,72500000.0
2008-03-19 08:56:00,0.78065,0.78065,0.7804,0.78045,112400000.0
2008-03-19 08:57:00,0.78045,0.78055,0.78035,0.78055,76700000.0
2008-03-19 08:58:00,0.78055,0.78085,0.78055,0.78085,72400000.0
2008-03-19 08:59:00,0.78085,0.7809,0.7808,0.78085,70700000.0
2008-03-19 09:00:00,0.7809,0.78145,0.78085,0.78125,61100000.0
2008-03-19 09:01:00,0.78125,0.7813,0.78105,0.78125,67600000.0
2008-03-19 09:02:00,0.78125,0.7816,0.78125,0.7816,73400000.0
2008-03-19 09:03:00,0.7816,0.78195,0.7816,0.78195,58000000.0
2008-03-19 09:04:00,0.78195,0.78215,0.78185,0.782,104950000.0
2008-03-19 09:05:00,0.782,0.78235,0.782,0.7823,55000000.0
2008-03-19 09:06:00,0.7823,0.7823,0.7818,0.78185,131227870.0
2008-03-19 09:07:00,0.78185,0.7819,0.7817,0.7817,178800000.0
2008-03-19 09:08:00,0.78175,0.782,0.7815,0.78155,120800000.0
2008-03-19 09:09:00,0.78155,0.78195,0.7815,0.7819,94800000.0
2008-03-19 09:10:00,0.7819,0.78225,0.78175,0.7821,53200000.0
2008-03-19 09:11:00,0.78215,0.7822,0.78175,0.78175,115000000.0
2008-03-19 09:12:00,0.7818,0.782,0.7815,0.7815,88200000.0
2008-03-19 09:13:00,0.78155,0.78165,0.7812,0.7814,76900000.0
2008-03-19 09:14:00,0.7814,0.78195,0.7813,0.78175,92900000.0
2008-03-19 09:15:00,0.7818,0.7818,0.78125,0.7813,51500000.0
2008-03-19 09:16:00,0.7813,0.78135,0.7811,0.78125,49500000.0
2008-03-19 09:17:00,0.78125,0.78135,0.7811,0.7813,48300000.0
2008-03-19 09:18:00,0.78125,0.78135,0.7811,0.7812,68700000.0
2008-03-19 09:19:00,0.7812,0.78125,0.78105,0.78115,121000000.0
2008-03-19 09:20:00,0.78115,0.7814,0.78115,0.7813,120200000.0
2008-03-19 09:21:00,0.7813,0.7815,0.7811,0.7813,75300000.0
2008-03-19 09:22:00,0.7813,0.7814,0.78105,0.7811,79600000.0
2008-03-19 09:23:00,0.7811,0.7812,0.781,0.781,60500000.0
2008-03-19 09:24:00,0.781,0.78105,0.78095,0.781,64400000.0
2008-03-19 09:25:00,0.781,0.781,0.78075,0.78075,52000000.0
2008-03-19 09:26:00,0.78075,0.7809,0.78075,0.7809,71200000.0
2008-03-19 09:27:00,0.7809,0.78095,0.78085,0.7809,83900000.0
2008-03-19 09:28:00,0.7809,0.78095,0.7807,0.78075,80200000.0
2008-03-19 09:29:00,0.78075,0.78085,0.7806,0.7806,57600000.0
2008-03-19 09:30:00,0.7806,0.7808,0.7806,0.7807,83900000.0
2008-03-19 09:31:00,0.7807,0.78075,0.7806,0.7806,234300000.0
2008-03-19 09:32:00,0.7806,0.78065,0.78045,0.7805,310500000.0
2008-03-19 09:33:00,0.7805,0.7806,0.7805,0.7806,58800000.0
2008-03-19 09:34:00,0.7805,0.7806,0.78045,0.7806,158400000.0
2008-03-19 09:35:00,0.7806,0.78065,0.78045,0.78065,55800000.0
2008-03-19 09:36:00,0.78065,0.78065,0.7804,0.7804,166400000.0
2008-03-19 09:37:00,0.7804,0.78045,0.7801,0.78015,138100000.0
2008-03-19 09:38:00,0.78015,0.7803,0.7799,0.78,438100000.0
2008-03-19 09:39:00,0.78,0.78025,0.78,0.7801,319700000.0
2008-03-19 09:40:00,0.7801,0.7802,0.77995,0.78,209100000.0
2008-03-19 09:41:00,0.78,0.78035,0.78,0.7802,64025000.0
2008-03-19 09:42:00,0.7802,0.7804,0.7802,0.7804,95700000.0
2008-03-19 09:43:00,0.7804,0.78055,0.7804,0.78055,71900000.0
2008-03-19 09:44:00,0.78055,0.7807,0.78045,0.78045,87400000.0
2008-03-19 09:45:00,0.78045,0.78055,0.78045,0.78045,152800000.0
2008-03-19 09:46:00,0.78045,0.7806,0.78045,0.7806,165700000.0
2008-03-19 09:47:00,0.7806,0.7806,0.78055,0.78055,71400000.0
2008-03-19 09:48:00,0.7806,0.7806,0.78055,0.7806,150900000.0
2008-03-19 09:49:00,0.7806,0.7806,0.7804,0.7805,131900000.0
2008-03-19 09:50:00,0.7805,0.7806,0.7805,0.78055,64500000.0
2008-03-19 09:51:00,0.78055,0.7807,0.78055,0.78055,82300000.0
2008-03-19 09:52:00,0.78055,0.7806,0.7805,0.7806,81400000.0
2008-03-19 09:53:00,0.7806,0.7806,0.78045,0.7805,105000000.0
2008-03-19 09:54:00,0.7805,0.7805,0.78045,0.7805,73700000.0
2008-03-19 09:55:00,0.7805,0.7805,0.7803,0.7804,90600000.0
2008-03-19 09:56:00,0.78035,0.7804,0.78015,0.7803,202900000.0
2008-03-19 09:57:00,0.7803,0.7803,0.78015,0.78015,72400000.0
2008-03-19 09:58:00,0.78015,0.78015,0.78,0.7801,73600000.0
2008-03-19 09:59:00,0.7801,0.78015,0.78005,0.7801,100700000.0
2008-03-19 10:00:00,0.7801,0.78015,0.78005,0.7801,75900000.0
2008-03-19 10:01:00,0.7801,0.7803,0.7801,0.7802,60500000.0
2008-03-19 10:02:00,0.7802,0.7803,0.7802,0.78025,82600000.0
2008-03-19 10:03:00,0.78025,0.7804,0.78025,0.78035,83300000.0
2008-03-19 10:04:00,0.78035,0.78055,0.78035,0.7805,54100000.0
2008-03-19 10:05:00,0.7805,0.78055,0.7804,0.78055,89400000.0
2008-03-19 10:06:00,0.78055,0.7808,0.7805,0.7808,68100000.0
2008-03-19 10:07:00,0.7808,0.78085,0.7807,0.7808,59700000.0
2008-03-19 10:08:00,0.7808,0.7809,0.78075,0.78085,81200000.0
2008-03-19 10:09:00,0.78085,0.7809,0.78075,0.7808,78700000.0
2008-03-19 10:10:00,0.7808,0.7809,0.78075,0.7808,57200000.0
2008-03-19 10:11:00,0.7808,0.78095,0.78075,0.78085,63200000.0
2008-03-19 10:12:00,0.78085,0.7809,0.7807,0.7808,84400000.0
2008-03-19 10:13:00,0.7808,0.78095,0.78075,0.7809,66000000.0
2008-03-19 10:14:00,0.7809,0.7809,0.78075,0.7809,53200000.0
2008-03-19 10:15:00,0.7809,0.78115,0.7809,0.78115,67400000.0
2008-03-19 10:16:00,0.78115,0.78125,0.78115,0.7812,51600000.0
2008-03-19 10:17:00,0.7812,0.7814,0.78115,0.7813,81500000.0
2008-03-19 10:18:00,0.7813,0.7814,0.7813,0.7813,59325000.0
2008-03-19 10:19:00,0.7813,0.7814,0.7813,0.7814,52100000.0
2008-03-19 10:20:00,0.7814,0.78145,0.7813,0.7814,60575000.0
2008-03-19 10:21:00,0.7814,0.7815,0.7812,0.7812,68550000.0
2008-03-19 10:22:00,0.7812,0.7812,0.781,0.78105,108400000.0
2008-03-19 10:23:00,0.78105,0.78125,0.781,0.78125,51800000.0
2008-03-19 10:24:00,0.7812,0.78135,0.7812,0.78135,58400000.0
2008-03-19 10:25:00,0.78135,0.78145,0.78135,0.7814,42800000.0
2008-03-19 10:26:00,0.7814,0.78145,0.7813,0.7814,58200000.0
2008-03-19 10:27:00,0.7814,0.78145,0.7813,0.78135,78700000.0
2008-03-19 10:28:00,0.78135,0.78155,0.78135,0.7815,85900000.0
2008-03-19 10:29:00,0.7815,0.78165,0.7815,0.7815,95600000.0
2008-03-19 10:30:00,0.7815,0.78155,0.78125,0.7813,77200000.0
2008-03-19 10:31:00,0.7813,0.7814,0.78115,0.78125,48600000.0
2008-03-19 10:32:00,0.7812,0.78125,0.78105,0.7811,63800000.0
2008-03-19 10:33:00,0.7811,0.78115,0.7808,0.7809,100400000.0
2008-03-19 10:34:00,0.7809,0.7809,0.78055,0.7806,63400000.0
2008-03-19 10:35:00,0.7806,0.78065,0.78055,0.7806,83900000.0
2008-03-19 10:36:00,0.7806,0.7806,0.7805,0.7806,64200000.0
2008-03-19 10:37:00,0.7806,0.7807,0.7806,0.7807,42800000.0
2008-03-19 10:38:00,0.7807,0.7807,0.7806,0.7807,40900000.0
2008-03-19 10:39:00,0.7807,0.7808,0.78065,0.7808,53800000.0
2008-03-19 10:40:00,0.78075,0.78085,0.78075,0.78085,59600000.0
2008-03-19 10:41:00,0.78085,0.7813,0.7808,0.78125,59100000.0
2008-03-19 10:42:00,0.7813,0.7813,0.7812,0.7813,66700000.0
2008-03-19 10:43:00,0.7812,0.7814,0.7812,0.7813,63400000.0
2008-03-19 10:44:00,0.7814,0.7815,0.7813,0.7814,68900000.0
2008-03-19 10:45:00,0.7814,0.7816,0.7812,0.7815,255100000.0
2008-03-19 10:46:00,0.7815,0.7821,0.7815,0.7821,218850000.0
2008-03-19 10:47:00,0.7821,0.7823,0.782,0.7822,123800000.0
2008-03-19 10:48:00,0.7822,0.7824,0.7822,0.7823,107100000.0
2008-03-19 10:49:00,0.7823,0.7839,0.7823,0.7838,129300000.0
2008-03-19 10:50:00,0.7838,0.7862,0.7836,0.7857,449400001.0
2008-03-19 10:51:00,0.7857,0.7869,0.78555,0.78645,504300002.0
2008-03-19 10:52:00,0.7865,0.7866,0.7853,0.7853,482800000.0
2008-03-19 10:53:00,0.7855,0.7856,0.7852,0.7852,1162300000.0
2008-03-19 10:54:00,0.7852,0.7853,0.7848,0.7849,636100001.0
2008-03-19 10:55:00,0.7848,0.7848,0.7837,0.7841,216800000.0
2008-03-19 10:56:00,0.7841,0.7846,0.7841,0.7843,51300000.0
2008-03-19 10:57:00,0.7843,0.7848,0.7841,0.7846,67900000.0
2008-03-19 10:58:00,0.7846,0.7847,0.7845,0.7846,57300000.0
2008-03-19 10:59:00,0.7846,0.7846,0.7843,0.7845,57900000.0
2008-03-19 11:00:00,0.7845,0.7849,0.7843,0.7843,302100000.0
2008-03-19 11:01:00,0.7842,0.7843,0.78395,0.7841,555900000.0
2008-03-19 11:02:00,0.7841,0.7841,0.7839,0.784,487200004.0
2008-03-19 11:03:00,0.784,0.7846,0.784,0.7846,69600000.0
2008-03-19 11:04:00,0.7846,0.7848,0.7845,0.7848,325900000.0
2008-03-19 11:05:00,0.7848,0.7848,0.7842,0.7842,127725000.0
2008-03-19 11:06:00,0.7843,0.7843,0.784,0.7841,81400000.0
2008-03-19 11:07:00,0.7841,0.7843,0.784,0.7843,63500000.0
2008-03-19 11:08:00,0.7842,0.7845,0.7842,0.7845,49600000.0
2008-03-19 11:09:00,0.7845,0.7855,0.7844,0.7855,73900000.0
2008-03-19 11:10:00,0.7855,0.7865,0.7855,0.7864,218700000.0
2008-03-19 11:11:00,0.7863,0.787,0.7863,0.7867,125300000.0
2008-03-19 11:12:00,0.7867,0.7869,0.7861,0.7861,157100000.0
2008-03-19 11:13:00,0.7861,0.7862,0.7859,0.786,62500000.0
2008-03-19 11:14:00,0.78605,0.7862,0.7859,0.7861,65300000.0
2008-03-19 11:15:00,0.7861,0.7861,0.7859,0.786,62100000.0
2008-03-19 11:16:00,0.786,0.786,0.7852,0.7853,77200000.0
2008-03-19 11:17:00,0.7853,0.7853,0.7851,0.7852,69200000.0
2008-03-19 11:18:00,0.7852,0.7852,0.7849,0.785,53600000.0
2008-03-19 11:19:00,0.785,0.7851,0.7848,0.7849,67400000.0
2008-03-19 11:20:00,0.7849,0.7852,0.7848,0.7851,88200000.0
2008-03-19 11:21:00,0.7851,0.7853,0.7851,0.7852,88000000.0
2008-03-19 11:22:00,0.7852,0.7852,0.7851,0.7851,68100000.0
2008-03-19 11:23:00,0.7851,0.7851,0.78485,0.7849,87800000.0
2008-03-19 11:24:00,0.7849,0.7851,0.78485,0.78485,83900000.0
2008-03-19 11:25:00,0.78485,0.7851,0.78485,0.78495,75100000.0
2008-03-19 11:26:00,0.785,0.7851,0.78485,0.785,85000000.0
2008-03-19 11:27:00,0.785,0.7851,0.785,0.7851,83000000.0
2008-03-19 11:28:00,0.7851,0.7852,0.785,0.7852,90000000.0
2008-03-19 11:29:00,0.7852,0.7852,0.78495,0.7852,535000000.0
2008-03-19 11:30:00,0.7854,0.78725,0.7854,0.7866,463900002.0
2008-03-19 11:31:00,0.7866,0.7868,0.7865,0.7867,134000000.0
2008-03-19 11:32:00,0.7867,0.7872,0.7866,0.7872,94300000.0
2008-03-19 11:33:00,0.7872,0.7876,0.7871,0.7871,92100000.0
2008-03-19 11:34:00,0.7871,0.7873,0.7869,0.7873,72400000.0
2008-03-19 11:35:00,0.7873,0.7874,0.78705,0.7873,88900000.0
2008-03-19 11:36:00,0.7873,0.7874,0.7868,0.7869,142100000.0
2008-03-19 11:37:00,0.7869,0.787,0.7868,0.7869,76700000.0
2008-03-19 11:38:00,0.7869,0.787,0.7868,0.7868,75600000.0
2008-03-19 11:39:00,0.7868,0.7869,0.7866,0.7866,114100000.0
2008-03-19 11:40:00,0.7866,0.7866,0.7864,0.7864,121300000.0
2008-03-19 11:41:00,0.7864,0.7866,0.7864,0.7865,139600000.0
2008-03-19 11:42:00,0.7865,0.7867,0.7865,0.7866,57000000.0
2008-03-19 11:43:00,0.7866,0.7867,0.7865,0.7866,107900000.0
2008-03-19 11:44:00,0.7866,0.7866,0.7863,0.78645,81500000.0
2008-03-19 11:45:00,0.78645,0.7865,0.7864,0.7865,75300000.0
2008-03-19 11:46:00,0.7865,0.7866,0.7864,0.7864,86600000.0
2008-03-19 11:47:00,0.7864,0.7865,0.7863,0.7864,75300000.0
2008-03-19 11:48:00,0.7864,0.7865,0.7863,0.7865,102900000.0
2008-03-19 11:49:00,0.7865,0.7867,0.7865,0.7867,76100000.0
2008-03-19 11:50:00,0.7867,0.787,0.7867,0.787,84600000.0
2008-03-19 11:51:00,0.787,0.787,0.7869,0.787,62700000.0
2008-03-19 11:52:00,0.787,0.787,0.7869,0.787,78800000.0
2008-03-19 11:53:00,0.787,0.787,0.7869,0.78695,130400000.0
2008-03-19 11:54:00,0.78695,0.7873,0.78695,0.7873,81450000.0
2008-03-19 11:55:00,0.7873,0.7874,0.7871,0.7872,38850000.0
2008-03-19 11:56:00,0.7872,0.7872,0.7868,0.7869,76100000.0
2008-03-19 11:57:00,0.7869,0.7869,0.7868,0.7868,50500000.0
2008-03-19 11:58:00,0.7869,0.7871,0.7868,0.7868,82700000.0
2008-03-19 11:59:00,0.7868,0.7868,0.7865,0.7865,112100000.0
2008-03-19 12:00:00,0.7865,0.7866,0.7865,0.7866,260900000.0
2008-03-19 12:01:00,0.7866,0.7866,0.78655,0.7866,50300000.0
2008-03-19 12:02:00,0.7866,0.7867,0.7866,0.7867,71400000.0
2008-03-19 12:03:00,0.7867,0.7868,0.7866,0.7867,50500000.0
2008-03-19 12:04:00,0.7867,0.7868,0.7866,0.7867,151800000.0
2008-03-19 12:05:00,0.7867,0.7868,0.7867,0.7868,99200000.0
2008-03-19 12:06:00,0.7868,0.7868,0.78675,0.7868,47600000.0
2008-03-19 12:07:00,0.7868,0.7868,0.7867,0.78675,135000000.0
2008-03-19 12:08:00,0.78675,0.7868,0.7867,0.7867,66600000.0
2008-03-19 12:09:00,0.7867,0.7867,0.7866,0.7867,55900000.0
2008-03-19 12:10:00,0.7867,0.7868,0.7866,0.7867,75100000.0
2008-03-19 12:11:00,0.7867,0.7868,0.7867,0.7868,45300000.0
2008-03-19 12:12:00,0.7868,0.7868,0.78665,0.7868,65500000.0
2008-03-19 12:13:00,0.7868,0.7868,0.7867,0.7867,69900000.0
2008-03-19 12:14:00,0.7867,0.7868,0.7867,0.7868,60400000.0
2008-03-19 12:15:00,0.7868,0.7868,0.78675,0.7868,82500000.0
2008-03-19 12:16:00,0.7868,0.7868,0.78665,0.7867,62700000.0
2008-03-19 12:17:00,0.7867,0.7867,0.7866,0.7867,50400000.0
2008-03-19 12:18:00,0.7866,0.7867,0.7863,0.7864,73200000.0
2008-03-19 12:19:00,0.7864,0.7864,0.7861,0.7861,99600000.0
2008-03-19 12:20:00,0.7861,0.7862,0.7859,0.7861,64300000.0
2008-03-19 12:21:00,0.7861,0.7861,0.7859,0.7859,61500000.0
2008-03-19 12:22:00,0.7859,0.786,0.7858,0.7858,62400000.0
2008-03-19 12:23:00,0.7858,0.786,0.7858,0.7859,70300000.0
2008-03-19 12:24:00,0.7859,0.786,0.7857,0.7858,69000000.0
2008-03-19 12:25:00,0.7858,0.78615,0.7858,0.78615,106100000.0
2008-03-19 12:26:00,0.78615,0.7862,0.786,0.7861,68500000.0
2008-03-19 12:27:00,0.7861,0.7862,0.7861,0.7862,64300000.0
2008-03-19 12:28:00,0.7862,0.7863,0.7862,0.7863,146100000.0
2008-03-19 12:29:00,0.7863,0.78645,0.7863,0.78645,109100000.0
2008-03-19 12:30:00,0.78645,0.78645,0.7864,0.78645,181800000.0
2008-03-19 12:31:00,0.78645,0.7865,0.7864,0.7865,120400000.0
2008-03-19 12:32:00,0.7865,0.7868,0.7864,0.7867,84200000.0
2008-03-19 12:33:00,0.7867,0.7868,0.7866,0.7866,92100000.0
2008-03-19 12:34:00,0.7866,0.7867,0.7865,0.7866,75700000.0
2008-03-19 12:35:00,0.7866,0.7866,0.7862,0.7862,105900000.0
2008-03-19 12:36:00,0.7862,0.7865,0.7862,0.7864,96500000.0
2008-03-19 12:37:00,0.7865,0.78655,0.7863,0.7865,69500000.0
2008-03-19 12:38:00,0.7865,0.7866,0.7865,0.7866,72600000.0
2008-03-19 12:39:00,0.7866,0.7866,0.7864,0.7865,61800000.0
2008-03-19 12:40:00,0.7865,0.7866,0.7864,0.7865,78000000.0
2008-03-19 12:41:00,0.78655,0.7866,0.7865,0.7866,86000000.0
2008-03-19 12:42:00,0.7866,0.7867,0.7865,0.7867,62700000.0
2008-03-19 12:43:00,0.7867,0.7868,0.7865,0.7866,79500000.0
2008-03-19 12:44:00,0.7866,0.7867,0.7865,0.78665,73200000.0
2008-03-19 12:45:00,0.78665,0.7869,0.7866,0.7869,84200000.0
2008-03-19 12:46:00,0.7869,0.7873,0.7869,0.78695,111300000.0
2008-03-19 12:47:00,0.78695,0.787,0.7868,0.7869,64600000.0
2008-03-19 12:48:00,0.7869,0.787,0.7869,0.7869,73700000.0
2008-03-19 12:49:00,0.7869,0.7869,0.7868,0.7868,69200000.0
2008-03-19 12:50:00,0.7868,0.787,0.7868,0.787,149200000.0
2008-03-19 12:51:00,0.787,0.7874,0.787,0.7874,93900000.0
2008-03-19 12:52:00,0.7874,0.7876,0.7873,0.7874,215800000.0
2008-03-19 12:53:00,0.7874,0.7876,0.7874,0.7876,109600000.0
2008-03-19 12:54:00,0.7876,0.7876,0.78735,0.7874,127800000.0
2008-03-19 12:55:00,0.7874,0.7878,0.7874,0.7878,81100000.0
2008-03-19 12:56:00,0.7878,0.788,0.78765,0.788,141200000.0
2008-03-19 12:57:00,0.788,0.788,0.7879,0.788,82100000.0
2008-03-19 12:58:00,0.788,0.788,0.7877,0.7877,124200000.0
2008-03-19 12:59:00,0.7877,0.7878,0.7876,0.7876,100800000.0
2008-03-19 13:00:00,0.7876,0.7877,0.7875,0.7875,239900000.0
2008-03-19 13:01:00,0.7875,0.7875,0.7874,0.7874,67700000.0
2008-03-19 13:02:00,0.7874,0.7875,0.7874,0.7874,72500000.0
2008-03-19 13:03:00,0.7874,0.7875,0.7874,0.7875,194900000.0
2008-03-19 13:04:00,0.7875,0.7877,0.7875,0.7876,161500000.0
2008-03-19 13:05:00,0.7876,0.7878,0.7876,0.78775,132200000.0
2008-03-19 13:06:00,0.78775,0.7882,0.78775,0.788,214500000.0
2008-03-19 13:07:00,0.788,0.7882,0.788,0.7881,232200000.0
2008-03-19 13:08:00,0.7881,0.7881,0.78765,0.78775,330500000.0
2008-03-19 13:09:00,0.78775,0.78775,0.78755,0.78755,207600000.0
2008-03-19 13:10:00,0.78755,0.7878,0.7875,0.7877,248400000.0
2008-03-19 13:11:00,0.7877,0.7882,0.7877,0.78805,325000001.0
2008-03-19 13:12:00,0.788,0.788,0.7877,0.7878,358200000.0
2008-03-19 13:13:00,0.7878,0.7879,0.78775,0.7878,107400000.0
2008-03-19 13:14:00,0.7878,0.7878,0.7876,0.78765,79500000.0
2008-03-19 13:15:00,0.78765,0.7877,0.78755,0.7876,146000000.0
2008-03-19 13:16:00,0.7876,0.7877,0.7873,0.7873,219800000.0
2008-03-19 13:17:00,0.7873,0.7874,0.7872,0.7873,249300000.0
2008-03-19 13:18:00,0.7873,0.7876,0.7873,0.7876,98100000.0
2008-03-19 13:19:00,0.7876,0.7876,0.7874,0.7875,92700000.0
2008-03-19 13:20:00,0.7875,0.7876,0.78725,0.7875,164400000.0
2008-03-19 13:21:00,0.7875,0.7876,0.7873,0.7874,87400000.0
2008-03-19 13:22:00,0.7874,0.7875,0.7872,0.7873,164100000.0
2008-03-19 13:23:00,0.7873,0.7875,0.7872,0.7874,138000000.0
2008-03-19 13:24:00,0.7874,0.7875,0.7874,0.7874,108200000.0
2008-03-19 13:25:00,0.7874,0.7874,0.7873,0.7873,80600000.0
2008-03-19 13:26:00,0.7873,0.78735,0.78705,0.78705,173400000.0
2008-03-19 13:27:00,0.78705,0.7871,0.7867,0.78675,139700000.0
2008-03-19 13:28:00,0.7868,0.7868,0.78635,0.7864,142800000.0
2008-03-19 13:29:00,0.7864,0.7865,0.78615,0.7864,115450000.0
2008-03-19 13:30:00,0.7865,0.7865,0.7861,0.7861,97793896.0
2008-03-19 13:31:00,0.7861,0.7863,0.786,0.78625,84000000.0
2008-03-19 13:32:00,0.7863,0.7863,0.7862,0.7863,64400000.0
2008-03-19 13:33:00,0.7863,0.7864,0.7863,0.7864,72300000.0
2008-03-19 13:34:00,0.7864,0.7865,0.7864,0.7865,58400000.0
2008-03-19 13:35:00,0.7865,0.7865,0.7862,0.7862,77800000.0
2008-03-19 13:36:00,0.7862,0.7862,0.786,0.786,110400000.0
2008-03-19 13:37:00,0.786,0.7861,0.7859,0.786,106500000.0
2008-03-19 13:38:00,0.786,0.786,0.7859,0.786,86900000.0
2008-03-19 13:39:00,0.786,0.7862,0.786,0.786,99200000.0
2008-03-19 13:40:00,0.786,0.7861,0.786,0.7861,68800000.0
2008-03-19 13:41:00,0.7861,0.78615,0.786,0.786,81700000.0
2008-03-19 13:42:00,0.786,0.786,0.78575,0.7859,86400000.0
2008-03-19 13:43:00,0.7859,0.7859,0.7856,0.7856,149600000.0
2008-03-19 13:44:00,0.7856,0.7859,0.78545,0.7855,627600000.0
2008-03-19 13:45:00,0.7855,0.7856,0.7853,0.7854,416400000.0
2008-03-19 13:46:00,0.7854,0.7854,0.78525,0.78535,91400000.0
2008-03-19 13:47:00,0.78535,0.78565,0.78535,0.7856,171800000.0
2008-03-19 13:48:00,0.7856,0.7857,0.7856,0.7856,1054400000.0
2008-03-19 13:49:00,0.7856,0.7857,0.7856,0.7856,275800000.0
2008-03-19 13:50:00,0.7856,0.7858,0.7856,0.7858,79800000.0
2008-03-19 13:51:00,0.7858,0.7859,0.7858,0.7859,75000000.0
2008-03-19 13:52:00,0.7859,0.7862,0.7859,0.7862,63500000.0
2008-03-19 13:53:00,0.7862,0.7864,0.78605,0.7861,86500000.0
2008-03-19 13:54:00,0.7861,0.7861,0.786,0.786,125300000.0
2008-03-19 13:55:00,0.786,0.7861,0.7858,0.7859,127800000.0
2008-03-19 13:56:00,0.7859,0.7861,0.7859,0.786,147500000.0
2008-03-19 13:57:00,0.786,0.7861,0.7859,0.7861,55500000.0
2008-03-19 13:58:00,0.7861,0.7861,0.7859,0.7859,60300000.0
2008-03-19 13:59:00,0.7859,0.786,0.78575,0.78575,68000000.0
2008-03-19 14:00:00,0.7858,0.7858,0.78565,0.7858,88500000.0
2008-03-19 14:01:00,0.7858,0.7859,0.7858,0.7858,88900000.0
2008-03-19 14:02:00,0.7858,0.7861,0.7858,0.7861,82300000.0
2008-03-19 14:03:00,0.7861,0.7862,0.786,0.7861,151400000.0
2008-03-19 14:04:00,0.7861,0.7861,0.786,0.786,174900000.0
2008-03-19 14:05:00,0.78605,0.7861,0.7857,0.7859,172400000.0
2008-03-19 14:06:00,0.7859,0.7861,0.7859,0.7859,62700000.0
2008-03-19 14:07:00,0.7859,0.7861,0.7859,0.786,67700000.0
2008-03-19 14:08:00,0.786,0.7861,0.786,0.786,87200000.0
2008-03-19 14:09:00,0.786,0.786,0.78585,0.7859,205300000.0
2008-03-19 14:10:00,0.7859,0.786,0.7858,0.786,81300000.0
2008-03-19 14:11:00,0.786,0.7863,0.78595,0.7862,93100000.0
2008-03-19 14:12:00,0.7862,0.7863,0.7861,0.7862,124100000.0
2008-03-19 14:13:00,0.7861,0.7863,0.7861,0.7863,74600000.0
2008-03-19 14:14:00,0.7863,0.7863,0.7863,0.7863,45200000.0
2008-03-19 14:15:00,0.7863,0.7863,0.7862,0.7862,185000000.0
2008-03-19 14:16:00,0.7862,0.7863,0.7861,0.7863,130700000.0
2008-03-19 14:17:00,0.7862,0.7864,0.7862,0.7864,123800000.0
2008-03-19 14:18:00,0.7864,0.7864,0.7862,0.7864,106500000.0
2008-03-19 14:19:00,0.7864,0.7866,0.7864,0.7864,531200000.0
2008-03-19 14:20:00,0.7864,0.7866,0.7864,0.7865,328500000.0
2008-03-19 14:21:00,0.7865,0.787,0.7865,0.787,111500000.0
2008-03-19 14:22:00,0.787,0.7871,0.7868,0.787,78200000.0
2008-03-19 14:23:00,0.787,0.7871,0.7869,0.787,110300000.0
2008-03-19 14:24:00,0.787,0.7873,0.787,0.78715,244600000.0
2008-03-19 14:25:00,0.78715,0.7872,0.7869,0.787,169000000.0
2008-03-19 14:26:00,0.787,0.787,0.78675,0.7869,194100000.0
2008-03-19 14:27:00,0.7869,0.7869,0.7868,0.7868,165500000.0
2008-03-19 14:28:00,0.7868,0.7869,0.7867,0.7867,380800000.0
2008-03-19 14:29:00,0.7867,0.7869,0.7866,0.7866,179100000.0
2008-03-19 14:30:00,0.7866,0.7866,0.7862,0.7863,312300000.0
2008-03-19 14:31:00,0.7863,0.7864,0.78605,0.7861,235000000.0
2008-03-19 14:32:00,0.7861,0.7862,0.786,0.7862,206900000.0
2008-03-19 14:33:00,0.7862,0.7862,0.7859,0.786,154600000.0
2008-03-19 14:34:00,0.78605,0.7861,0.786,0.786,53300000.0
2008-03-19 14:35:00,0.786,0.786,0.7857,0.7858,318300000.0
2008-03-19 14:36:00,0.7858,0.786,0.7858,0.786,170700000.0
2008-03-19 14:37:00,0.786,0.786,0.78575,0.7858,257100000.0
2008-03-19 14:38:00,0.7859,0.786,0.7858,0.7859,175500000.0
2008-03-19 14:39:00,0.7859,0.786,0.7859,0.786,82100000.0
2008-03-19 14:40:00,0.786,0.7862,0.7859,0.7862,422800000.0
2008-03-19 14:41:00,0.78615,0.78625,0.78605,0.78615,572900000.0
2008-03-19 14:42:00,0.7862,0.78635,0.78605,0.78615,518100000.0
2008-03-19 14:43:00,0.78615,0.7863,0.78615,0.7863,121500000.0
2008-03-19 14:44:00,0.7863,0.78635,0.78615,0.7863,465700000.0
2008-03-19 14:45:00,0.7863,0.7864,0.7862,0.7863,277600000.0
2008-03-19 14:46:00,0.7864,0.7865,0.78615,0.7864,541800000.0
2008-03-19 14:47:00,0.7864,0.7865,0.7861,0.7861,156600000.0
2008-03-19 14:48:00,0.7861,0.7862,0.78605,0.7861,206800000.0
2008-03-19 14:49:00,0.7861,0.7861,0.7858,0.7859,200500000.0
2008-03-19 14:50:00,0.7859,0.786,0.7858,0.7859,373500000.0
2008-03-19 14:51:00,0.7859,0.786,0.7859,0.7859,166300000.0
2008-03-19 14:52:00,0.7859,0.7861,0.78585,0.786,301850000.0
2008-03-19 14:53:00,0.786,0.7861,0.78595,0.78605,89100000.0
2008-03-19 14:54:00,0.78605,0.7862,0.78595,0.7862,120400000.0
2008-03-19 14:55:00,0.7862,0.7864,0.7862,0.78635,377100000.0
2008-03-19 14:56:00,0.78635,0.7864,0.786,0.786,325100000.0
2008-03-19 14:57:00,0.786,0.7862,0.7859,0.7859,383400000.0
2008-03-19 14:58:00,0.7859,0.7862,0.7859,0.786,447600001.0
2008-03-19 14:59:00,0.786,0.78625,0.786,0.78625,224700000.0
2008-03-19 15:00:00,0.78625,0.78655,0.7862,0.7864,145700000.0
2008-03-19 15:01:00,0.7864,0.7864,0.78595,0.78595,441499999.0
2008-03-19 15:02:00,0.78595,0.78595,0.7853,0.7853,466299999.0
2008-03-19 15:03:00,0.7853,0.7854,0.7852,0.7853,126500000.0
2008-03-19 15:04:00,0.7853,0.7854,0.7853,0.7853,288600000.0
2008-03-19 15:05:00,0.7853,0.7856,0.7853,0.7856,114800000.0
2008-03-19 15:06:00,0.7856,0.7856,0.7855,0.7856,524500000.0
2008-03-19 15:07:00,0.7856,0.7856,0.7855,0.7856,264200000.0
2008-03-19 15:08:00,0.7856,0.7856,0.78555,0.78555,916600000.0
2008-03-19 15:09:00,0.78555,0.7857,0.78555,0.7857,574600000.0
2008-03-19 15:10:00,0.7857,0.7859,0.7856,0.78585,267800000.0
2008-03-19 15:11:00,0.78585,0.7859,0.78575,0.7859,169600000.0
2008-03-19 15:12:00,0.7859,0.786,0.7858,0.7858,397400000.0
2008-03-19 15:13:00,0.7858,0.7859,0.78555,0.78555,466800000.0
2008-03-19 15:14:00,0.78555,0.7859,0.78555,0.7859,263500000.0
2008-03-19 15:15:00,0.7859,0.78615,0.7859,0.786,354100000.0
2008-03-19 15:16:00,0.786,0.7863,0.78595,0.786,231400000.0
2008-03-19 15:17:00,0.786,0.7864,0.78575,0.786,382800000.0
2008-03-19 15:18:00,0.786,0.7862,0.7859,0.7859,240600000.0
2008-03-19 15:19:00,0.7859,0.786,0.78565,0.7858,146300000.0
2008-03-19 15:20:00,0.7858,0.7859,0.7856,0.7858,847000000.0
2008-03-19 15:21:00,0.7858,0.7859,0.7856,0.78565,317100000.0
2008-03-19 15:22:00,0.7856,0.7857,0.7855,0.7857,572500000.0
2008-03-19 15:23:00,0.7857,0.7858,0.78555,0.7856,594600001.0
2008-03-19 15:24:00,0.7856,0.7858,0.7856,0.7858,389000000.0
2008-03-19 15:25:00,0.7858,0.7858,0.78565,0.7858,468100000.0
2008-03-19 15:26:00,0.7858,0.7859,0.78565,0.7858,78400000.0
2008-03-19 15:27:00,0.7858,0.7859,0.7857,0.7858,91200000.0
2008-03-19 15:28:00,0.7858,0.7859,0.78575,0.7858,98200000.0
2008-03-19 15:29:00,0.7858,0.7858,0.7858,0.7858,61300000.0
2008-03-19 15:30:00,0.7858,0.786,0.7858,0.7858,232200000.0
2008-03-19 15:31:00,0.78585,0.786,0.78585,0.786,226000000.0
2008-03-19 15:32:00,0.786,0.7861,0.78595,0.786,163100000.0
2008-03-19 15:33:00,0.78595,0.786,0.7857,0.78585,297200000.0
2008-03-19 15:34:00,0.78585,0.786,0.78575,0.786,249899999.0
2008-03-19 15:35:00,0.786,0.7861,0.7858,0.786,109400000.0
2008-03-19 15:36:00,0.786,0.7864,0.7859,0.7863,288500000.0
2008-03-19 15:37:00,0.7863,0.7863,0.78595,0.7861,448400000.0
2008-03-19 15:38:00,0.7861,0.7863,0.7861,0.7862,88100000.0
2008-03-19 15:39:00,0.7862,0.7864,0.7862,0.7862,368000001.0
2008-03-19 15:40:00,0.7863,0.7863,0.7859,0.786,114500000.0
2008-03-19 15:41:00,0.786,0.786,0.7859,0.786,193700000.0
2008-03-19 15:42:00,0.7859,0.78615,0.7859,0.7861,104900000.0
2008-03-19 15:43:00,0.7861,0.7861,0.786,0.786,317000000.0
2008-03-19 15:44:00,0.786,0.7861,0.7859,0.786,199800000.0
2008-03-19 15:45:00,0.786,0.786,0.7859,0.786,240200000.0
2008-03-19 15:46:00,0.786,0.786,0.7857,0.78575,471500000.0
2008-03-19 15:47:00,0.78575,0.7858,0.7856,0.7856,310100000.0
2008-03-19 15:48:00,0.7856,0.78565,0.7853,0.78535,497500000.0
2008-03-19 15:49:00,0.78535,0.7855,0.78535,0.7855,194200000.0
2008-03-19 15:50:00,0.7855,0.7855,0.78535,0.7854,619100000.0
2008-03-19 15:51:00,0.7854,0.7857,0.7854,0.7855,82800000.0
2008-03-19 15:52:00,0.7855,0.7856,0.78535,0.7856,207200000.0
2008-03-19 15:53:00,0.7856,0.7856,0.7855,0.7855,322300000.0
2008-03-19 15:54:00,0.7855,0.7857,0.7855,0.78565,225800000.0
2008-03-19 15:55:00,0.7857,0.786,0.78565,0.7859,107600000.0
2008-03-19 15:56:00,0.7859,0.786,0.7858,0.7859,105400000.0
2008-03-19 15:57:00,0.7859,0.786,0.7858,0.786,235800000.0
2008-03-19 15:58:00,0.786,0.7864,0.786,0.7862,135800000.0
2008-03-19 15:59:00,0.7862,0.7865,0.7862,0.7863,145400000.0
2008-03-19 16:00:00,0.7863,0.7865,0.78625,0.7865,140500000.0
2008-03-19 16:01:00,0.7865,0.7869,0.7865,0.7869,153700000.0
2008-03-19 16:02:00,0.78695,0.7873,0.7869,0.7873,363600000.0
2008-03-19 16:03:00,0.7873,0.7873,0.787,0.78705,138700000.0
2008-03-19 16:04:00,0.78705,0.78705,0.78675,0.7868,208100000.0
2008-03-19 16:05:00,0.7868,0.78725,0.7868,0.7872,96100000.0
2008-03-19 16:06:00,0.7872,0.7873,0.7872,0.7872,107000000.0
2008-03-19 16:07:00,0.7872,0.7872,0.787,0.7871,118375000.0
2008-03-19 16:08:00,0.7871,0.7872,0.787,0.7871,241300000.0
2008-03-19 16:09:00,0.7871,0.7873,0.7871,0.7873,132700000.0
2008-03-19 16:10:00,0.7873,0.7874,0.7872,0.7873,108400000.0
2008-03-19 16:11:00,0.7873,0.7877,0.7873,0.7877,145062490.0
2008-03-19 16:12:00,0.7877,0.7877,0.7875,0.7876,56462410.0
2008-03-19 16:13:00,0.7876,0.7876,0.7874,0.7874,66500000.0
2008-03-19 16:14:00,0.7874,0.7876,0.7874,0.7875,132400000.0
2008-03-19 16:15:00,0.7875,0.7876,0.7875,0.7875,93300000.0
2008-03-19 16:16:00,0.7875,0.78775,0.7875,0.78775,119000000.0
2008-03-19 16:17:00,0.78775,0.788,0.7877,0.788,137450000.0
2008-03-19 16:18:00,0.788,0.7882,0.7879,0.7882,134000000.0
2008-03-19 16:19:00,0.7882,0.7883,0.78815,0.7883,137900000.0
2008-03-19 16:20:00,0.78825,0.7883,0.7882,0.7882,173300000.0
2008-03-19 16:21:00,0.7882,0.7882,0.788,0.788,252350000.0
2008-03-19 16:22:00,0.788,0.7881,0.7879,0.7879,110500000.0
2008-03-19 16:23:00,0.7879,0.7879,0.78775,0.7878,135000000.0
2008-03-19 16:24:00,0.7878,0.788,0.7878,0.788,92000000.0
2008-03-19 16:25:00,0.788,0.7883,0.788,0.78825,107200000.0
2008-03-19 16:26:00,0.78825,0.78825,0.78825,0.78825,86100000.0
2008-03-19 16:27:00,0.7881,0.78825,0.7881,0.7882,67900000.0
2008-03-19 16:28:00,0.7882,0.7882,0.7881,0.7881,44500000.0
2008-03-19 16:29:00,0.7881,0.7881,0.788,0.7881,64100000.0
2008-03-19 16:30:00,0.7881,0.7881,0.788,0.7881,112400000.0
2008-03-19 16:31:00,0.7881,0.7884,0.788,0.78835,133800000.0
2008-03-19 16:32:00,0.7883,0.78845,0.7883,0.78845,172100000.0
2008-03-19 16:33:00,0.78845,0.78845,0.7882,0.7883,141700000.0
2008-03-19 16:34:00,0.7883,0.7886,0.7883,0.78855,92200000.0
2008-03-19 16:35:00,0.78855,0.7886,0.78845,0.78855,81400000.0
2008-03-19 16:36:00,0.78855,0.7888,0.7885,0.7887,147400000.0
2008-03-19 16:37:00,0.7887,0.7888,0.7886,0.78865,203800000.0
2008-03-19 16:38:00,0.7886,0.78865,0.78845,0.7885,132200000.0
2008-03-19 16:39:00,0.7885,0.7887,0.7885,0.7887,141700000.0
2008-03-19 16:40:00,0.78875,0.7888,0.78855,0.7886,135300000.0
2008-03-19 16:41:00,0.7886,0.7887,0.78845,0.7885,113800000.0
2008-03-19 16:42:00,0.7885,0.7886,0.7884,0.7884,140800000.0
2008-03-19 16:43:00,0.7884,0.7885,0.7882,0.7883,125300000.0
2008-03-19 16:44:00,0.7883,0.7884,0.7882,0.7884,108400000.0
2008-03-19 16:45:00,0.7884,0.7885,0.7883,0.7884,150000000.0
2008-03-19 16:46:00,0.7884,0.7884,0.7883,0.7884,80100000.0
2008-03-19 16:47:00,0.7884,0.7884,0.7883,0.7884,52700000.0
2008-03-19 16:48:00,0.7884,0.7885,0.7883,0.7884,623300000.0
2008-03-19 16:49:00,0.7884,0.7884,0.7883,0.7883,620700000.0
2008-03-19 16:50:00,0.7883,0.7883,0.7882,0.7882,134400000.0
2008-03-19 16:51:00,0.7882,0.7883,0.7881,0.7881,123700000.0
2008-03-19 16:52:00,0.7881,0.7883,0.7881,0.7882,118800000.0
2008-03-19 16:53:00,0.7882,0.7883,0.7882,0.7882,77300000.0
2008-03-19 16:54:00,0.7882,0.7883,0.7881,0.7883,122900000.0
2008-03-19 16:55:00,0.7883,0.7885,0.7883,0.7884,111100000.0
2008-03-19 16:56:00,0.7884,0.78885,0.7884,0.7888,260300000.0
2008-03-19 16:57:00,0.7888,0.7888,0.7886,0.7888,363300000.0
2008-03-19 16:58:00,0.7888,0.78895,0.7887,0.7888,254300000.0
2008-03-19 16:59:00,0.7888,0.7889,0.7886,0.7886,153000000.0
2008-03-19 17:00:00,0.7886,0.78875,0.7886,0.78875,153200000.0
2008-03-19 17:01:00,0.78875,0.7889,0.7887,0.78875,205000000.0
2008-03-19 17:02:00,0.78875,0.7889,0.7887,0.7888,130400000.0
2008-03-19 17:03:00,0.78875,0.789,0.7887,0.789,186900000.0
2008-03-19 17:04:00,0.7889,0.789,0.7887,0.7889,196600000.0
2008-03-19 17:05:00,0.7889,0.7889,0.7887,0.78875,158700000.0
2008-03-19 17:06:00,0.78875,0.789,0.78875,0.7889,112500000.0
2008-03-19 17:07:00,0.7889,0.789,0.7889,0.78895,110800000.0
2008-03-19 17:08:00,0.78895,0.78905,0.7889,0.78895,104600000.0
2008-03-19 17:09:00,0.78895,0.7893,0.78895,0.78915,131100000.0
2008-03-19 17:10:00,0.78915,0.7892,0.789,0.7891,202200000.0
2008-03-19 17:11:00,0.7891,0.7891,0.7888,0.7888,101900000.0
2008-03-19 17:12:00,0.7888,0.789,0.7887,0.789,122200000.0
2008-03-19 17:13:00,0.789,0.78925,0.789,0.7892,105600000.0
2008-03-19 17:14:00,0.7892,0.7893,0.7891,0.78925,124700000.0
2008-03-19 17:15:00,0.78925,0.7894,0.7891,0.7892,102100000.0
2008-03-19 17:16:00,0.7891,0.7891,0.7886,0.78865,135400000.0
2008-03-19 17:17:00,0.78865,0.7887,0.7886,0.7886,80600000.0
2008-03-19 17:18:00,0.7886,0.7888,0.7886,0.78865,107800000.0
2008-03-19 17:19:00,0.78865,0.7888,0.7885,0.7886,109700000.0
2008-03-19 17:20:00,0.78865,0.7888,0.7886,0.7887,99600000.0
2008-03-19 17:21:00,0.7887,0.7887,0.7885,0.78855,100200000.0
2008-03-19 17:22:00,0.78855,0.7887,0.78845,0.7886,125000000.0
2008-03-19 17:23:00,0.7886,0.7886,0.7883,0.7885,108100000.0
2008-03-19 17:24:00,0.7885,0.7885,0.7882,0.78835,199500000.0
2008-03-19 17:25:00,0.78835,0.7884,0.78825,0.78825,533200000.0
2008-03-19 17:26:00,0.78825,0.7883,0.7877,0.7878,147800000.0
2008-03-19 17:27:00,0.7878,0.78785,0.7875,0.7876,143799999.0
2008-03-19 17:28:00,0.7876,0.7876,0.7874,0.7875,116700000.0
2008-03-19 17:29:00,0.7875,0.7875,0.7868,0.7869,86750000.0
2008-03-19 17:30:00,0.7869,0.7872,0.7869,0.7871,125000000.0
2008-03-19 17:31:00,0.7872,0.7874,0.787,0.78735,78200000.0
2008-03-19 17:32:00,0.78735,0.7875,0.7872,0.7875,103600000.0
2008-03-19 17:33:00,0.7875,0.7877,0.7874,0.7875,104200000.0
2008-03-19 17:34:00,0.7875,0.78755,0.78725,0.7873,118700000.0
2008-03-19 17:35:00,0.7873,0.7873,0.78675,0.7868,152200000.0
2008-03-19 17:36:00,0.7868,0.78705,0.7868,0.78695,86600000.0
2008-03-19 17:37:00,0.78695,0.7871,0.78695,0.7871,104200000.0
2008-03-19 17:38:00,0.7871,0.7874,0.7871,0.7873,89100000.0
2008-03-19 17:39:00,0.7873,0.7873,0.7871,0.78715,85600000.0
2008-03-19 17:40:00,0.78715,0.7873,0.7871,0.7873,105800000.0
2008-03-19 17:41:00,0.7873,0.7873,0.78715,0.7872,163400000.0
2008-03-19 17:42:00,0.7872,0.7873,0.7872,0.7873,80900000.0
2008-03-19 17:43:00,0.7873,0.7875,0.7873,0.7874,110500000.0
2008-03-19 17:44:00,0.7874,0.7876,0.78735,0.7876,109400000.0
2008-03-19 17:45:00,0.7876,0.7877,0.7875,0.7875,98800000.0
2008-03-19 17:46:00,0.7875,0.7875,0.7874,0.7875,68100000.0
2008-03-19 17:47:00,0.7875,0.7876,0.7874,0.7875,96800000.0
2008-03-19 17:48:00,0.7875,0.7877,0.7875,0.7877,86000000.0
2008-03-19 17:49:00,0.7877,0.7877,0.7876,0.7876,110100000.0
2008-03-19 17:50:00,0.7876,0.7877,0.7875,0.7877,106000000.0
2008-03-19 17:51:00,0.7877,0.78775,0.7876,0.7877,193200000.0
2008-03-19 17:52:00,0.7877,0.7877,0.7875,0.7876,103300000.0
2008-03-19 17:53:00,0.7876,0.7877,0.78755,0.7876,117700000.0
2008-03-19 17:54:00,0.7876,0.7877,0.7875,0.7876,83000000.0
2008-03-19 17:55:00,0.7876,0.7877,0.7874,0.7874,81300000.0
2008-03-19 17:56:00,0.7874,0.7877,0.787,0.7876,159400000.0
2008-03-19 17:57:00,0.7876,0.7878,0.7873,0.7875,128400000.0
2008-03-19 17:58:00,0.7875,0.7877,0.7875,0.78765,97200000.0
2008-03-19 17:59:00,0.78765,0.7877,0.7875,0.7877,179900000.0
2008-03-19 18:00:00,0.7877,0.7877,0.78755,0.7877,152800000.0
2008-03-19 18:01:00,0.7877,0.7877,0.7876,0.7876,83600000.0
2008-03-19 18:02:00,0.7876,0.7877,0.7876,0.7876,106400000.0
2008-03-19 18:03:00,0.7876,0.7877,0.7876,0.7876,113600000.0
2008-03-19 18:04:00,0.7876,0.7878,0.7876,0.7877,226100000.0
2008-03-19 18:05:00,0.7877,0.7877,0.78725,0.7874,124200000.0
2008-03-19 18:06:00,0.7874,0.78745,0.787,0.7871,137400000.0
2008-03-19 18:07:00,0.7871,0.78725,0.7869,0.7872,118400000.0
2008-03-19 18:08:00,0.7872,0.7873,0.78715,0.7873,87100000.0
2008-03-19 18:09:00,0.7873,0.7873,0.7871,0.7873,98500000.0
2008-03-19 18:10:00,0.7873,0.7874,0.7873,0.7874,129299999.0
2008-03-19 18:11:00,0.7874,0.7875,0.78725,0.7873,142200000.0
2008-03-19 18:12:00,0.7873,0.7874,0.7871,0.7873,111700000.0
2008-03-19 18:13:00,0.7873,0.7875,0.78725,0.7875,106800000.0
2008-03-19 18:14:00,0.78745,0.7875,0.7873,0.78745,129600000.0
2008-03-19 18:15:00,0.78745,0.78775,0.7874,0.78765,205400000.0
2008-03-19 18:16:00,0.78765,0.7877,0.78745,0.78745,81000000.0
2008-03-19 18:17:00,0.78745,0.78775,0.7874,0.78775,67300000.0
2008-03-19 18:18:00,0.78775,0.7879,0.78765,0.7877,77600000.0
2008-03-19 18:19:00,0.7877,0.7877,0.7874,0.7874,134700000.0
2008-03-19 18:20:00,0.7875,0.7876,0.78735,0.7874,153600000.0
2008-03-19 18:21:00,0.7874,0.7876,0.78735,0.78755,200900000.0
2008-03-19 18:22:00,0.7875,0.78765,0.7874,0.7875,93100000.0
2008-03-19 18:23:00,0.7875,0.7875,0.7874,0.7874,79000000.0
2008-03-19 18:24:00,0.7874,0.78775,0.7874,0.78775,85500000.0
2008-03-19 18:25:00,0.78775,0.7883,0.78775,0.78805,75300000.0
2008-03-19 18:26:00,0.78805,0.78805,0.7877,0.7878,96500000.0
2008-03-19 18:27:00,0.7878,0.788,0.7876,0.7877,157200000.0
2008-03-19 18:28:00,0.7877,0.7878,0.7876,0.7877,147800000.0
2008-03-19 18:29:00,0.78775,0.7878,0.7876,0.7877,163200000.0
2008-03-19 18:30:00,0.7877,0.7877,0.78755,0.7876,76700000.0
2008-03-19 18:31:00,0.7876,0.7876,0.78745,0.7875,147600000.0
2008-03-19 18:32:00,0.7875,0.78765,0.7875,0.78765,79000000.0
2008-03-19 18:33:00,0.78765,0.78765,0.78745,0.7876,94300000.0
2008-03-19 18:34:00,0.7876,0.78775,0.78755,0.78765,80400000.0
2008-03-19 18:35:00,0.78765,0.7882,0.78765,0.7882,112600000.0
2008-03-19 18:36:00,0.7882,0.78835,0.788,0.788,81900000.0
2008-03-19 18:37:00,0.788,0.788,0.7878,0.7878,61400000.0
2008-03-19 18:38:00,0.7878,0.78805,0.7878,0.78805,69700000.0
2008-03-19 18:39:00,0.78805,0.78825,0.788,0.7882,105500000.0
2008-03-19 18:40:00,0.7882,0.78835,0.7882,0.78825,85900000.0
2008-03-19 18:41:00,0.78825,0.78865,0.78825,0.7886,73200000.0
2008-03-19 18:42:00,0.7886,0.7886,0.78835,0.78835,78500000.0
2008-03-19 18:43:00,0.78835,0.7884,0.7883,0.78835,67400000.0
2008-03-19 18:44:00,0.78835,0.7885,0.78825,0.78825,107100000.0
2008-03-19 18:45:00,0.78825,0.7883,0.78805,0.78805,106800000.0
2008-03-19 18:46:00,0.78805,0.7881,0.78785,0.78785,82900000.0
2008-03-19 18:47:00,0.78785,0.78785,0.7877,0.7877,56700000.0
2008-03-19 18:48:00,0.7877,0.78775,0.7875,0.7877,74000000.0
2008-03-19 18:49:00,0.7877,0.78785,0.7876,0.7878,67800000.0
2008-03-19 18:50:00,0.7878,0.7881,0.7877,0.788,58900000.0
2008-03-19 18:51:00,0.788,0.78805,0.7878,0.7879,58700000.0
2008-03-19 18:52:00,0.7879,0.7879,0.7876,0.7876,83200000.0
2008-03-19 18:53:00,0.7876,0.78775,0.7876,0.7877,86800000.0
2008-03-19 18:54:00,0.7877,0.7878,0.7877,0.7878,109700000.0
2008-03-19 18:55:00,0.7878,0.7881,0.78775,0.78795,76800000.0
2008-03-19 18:56:00,0.78795,0.78815,0.78795,0.78805,77200000.0
2008-03-19 18:57:00,0.78805,0.78815,0.78805,0.78815,72300000.0
2008-03-19 18:58:00,0.78815,0.78825,0.78815,0.7882,95800000.0
2008-03-19 18:59:00,0.7882,0.7885,0.78815,0.78835,70400000.0
2008-03-19 19:00:00,0.78835,0.7884,0.78825,0.7883,84800000.0
2008-03-19 19:01:00,0.7884,0.7884,0.78825,0.78825,95700000.0
2008-03-19 19:02:00,0.78825,0.78835,0.7882,0.7883,84700000.0
2008-03-19 19:03:00,0.7883,0.7884,0.7883,0.78835,73000000.0
2008-03-19 19:04:00,0.78835,0.78835,0.78815,0.78825,57200000.0
2008-03-19 19:05:00,0.78825,0.78835,0.7882,0.7883,60400000.0
2008-03-19 19:06:00,0.7883,0.78845,0.78815,0.7882,68000000.0
2008-03-19 19:07:00,0.7882,0.7882,0.7881,0.7881,57900000.0
2008-03-19 19:08:00,0.7881,0.7881,0.788,0.7881,63300000.0
2008-03-19 19:09:00,0.7881,0.7881,0.788,0.78805,70200000.0
2008-03-19 19:10:00,0.78805,0.7881,0.788,0.78805,80000000.0
2008-03-19 19:11:00,0.78805,0.7885,0.78805,0.78845,79400000.0
2008-03-19 19:12:00,0.78845,0.7887,0.78835,0.7887,96800000.0
2008-03-19 19:13:00,0.7887,0.7887,0.78845,0.78855,84700000.0
2008-03-19 19:14:00,0.78855,0.7886,0.7885,0.78855,50600000.0
2008-03-19 19:15:00,0.78855,0.78855,0.7883,0.7884,164300000.0
2008-03-19 19:16:00,0.7884,0.7884,0.7883,0.78835,288500000.0
2008-03-19 19:17:00,0.7884,0.7884,0.78825,0.78825,174100000.0
2008-03-19 19:18:00,0.78825,0.78845,0.7882,0.7884,365900000.0
2008-03-19 19:19:00,0.7884,0.7885,0.7883,0.7884,128800000.0
2008-03-19 19:20:00,0.7884,0.7885,0.7884,0.7885,247800000.0
2008-03-19 19:21:00,0.7885,0.78865,0.7885,0.7886,54600000.0
2008-03-19 19:22:00,0.7886,0.7886,0.7885,0.7886,85000000.0
2008-03-19 19:23:00,0.7886,0.78865,0.78825,0.78825,101900000.0
2008-03-19 19:24:00,0.78825,0.7884,0.7882,0.7883,119600000.0
2008-03-19 19:25:00,0.7883,0.78845,0.78825,0.7883,81800000.0
2008-03-19 19:26:00,0.7883,0.78845,0.78825,0.78845,157700000.0
2008-03-19 19:27:00,0.78845,0.78845,0.78825,0.7883,116100000.0
2008-03-19 19:28:00,0.7883,0.78845,0.78825,0.78835,66200000.0
2008-03-19 19:29:00,0.78835,0.78865,0.78835,0.78855,88800000.0
2008-03-19 19:30:00,0.7886,0.78895,0.78845,0.78885,83700000.0
2008-03-19 19:31:00,0.78885,0.78905,0.78885,0.78895,119200000.0
2008-03-19 19:32:00,0.78895,0.789,0.7887,0.78895,140500000.0
2008-03-19 19:33:00,0.78895,0.789,0.7889,0.78895,80400000.0
2008-03-19 19:34:00,0.78895,0.7891,0.78885,0.7889,73000000.0
2008-03-19 19:35:00,0.7889,0.78905,0.78885,0.789,72200000.0
2008-03-19 19:36:00,0.789,0.78905,0.7888,0.7889,62100000.0
2008-03-19 19:37:00,0.7889,0.78895,0.78885,0.7889,86700000.0
2008-03-19 19:38:00,0.7889,0.789,0.7887,0.7887,74100000.0
2008-03-19 19:39:00,0.7887,0.7888,0.7887,0.78875,100200000.0
2008-03-19 19:40:00,0.78875,0.78885,0.78865,0.7887,89200000.0
2008-03-19 19:41:00,0.7887,0.78875,0.7887,0.7887,107200000.0
2008-03-19 19:42:00,0.7887,0.7888,0.7887,0.78875,58400000.0
2008-03-19 19:43:00,0.78875,0.7888,0.7887,0.7887,45100000.0
2008-03-19 19:44:00,0.7887,0.7887,0.78865,0.78865,73700000.0
2008-03-19 19:45:00,0.78865,0.78875,0.7885,0.7886,85200000.0
2008-03-19 19:46:00,0.7886,0.7889,0.7886,0.7889,70800000.0
2008-03-19 19:47:00,0.7889,0.7889,0.78865,0.7888,80200000.0
2008-03-19 19:48:00,0.78875,0.78875,0.78865,0.78865,86300000.0
2008-03-19 19:49:00,0.78865,0.7887,0.78865,0.78865,57600000.0
2008-03-19 19:50:00,0.78865,0.7887,0.78855,0.78855,92900000.0
2008-03-19 19:51:00,0.78855,0.7887,0.7884,0.7884,117800000.0
2008-03-19 19:52:00,0.7884,0.7886,0.7883,0.78855,76400000.0
2008-03-19 19:53:00,0.7885,0.7887,0.7885,0.7885,91400000.0
2008-03-19 19:54:00,0.7885,0.7886,0.7885,0.7885,102500000.0
2008-03-19 19:55:00,0.7885,0.7885,0.7884,0.7884,99600000.0
2008-03-19 19:56:00,0.7884,0.78855,0.78835,0.7885,190200000.0
2008-03-19 19:57:00,0.78855,0.7886,0.7884,0.7884,67300000.0
2008-03-19 19:58:00,0.7884,0.78845,0.788,0.788,162200000.0
2008-03-19 19:59:00,0.788,0.7882,0.78785,0.78795,184900000.0
2008-03-19 20:00:00,0.78795,0.7882,0.7878,0.7881,145800000.0
2008-03-19 20:01:00,0.7881,0.7882,0.7881,0.78815,134800000.0
2008-03-19 20:02:00,0.78815,0.7882,0.7881,0.7882,174100000.0
2008-03-19 20:03:00,0.7882,0.7882,0.78795,0.78795,275400000.0
2008-03-19 20:04:00,0.78795,0.7881,0.7879,0.788,129200000.0
2008-03-19 20:05:00,0.788,0.788,0.7878,0.78785,220900000.0
2008-03-19 20:06:00,0.78785,0.7881,0.78785,0.78805,100000000.0
2008-03-19 20:07:00,0.78805,0.7881,0.7878,0.7879,101600000.0
2008-03-19 20:08:00,0.7879,0.788,0.7879,0.7879,116300000.0
2008-03-19 20:09:00,0.7879,0.78805,0.7877,0.78775,109300000.0
2008-03-19 20:10:00,0.78775,0.78785,0.7877,0.78785,54500000.0
2008-03-19 20:11:00,0.78785,0.7881,0.78785,0.7881,97700000.0
2008-03-19 20:12:00,0.7881,0.7881,0.788,0.7881,91800000.0
2008-03-19 20:13:00,0.7881,0.78815,0.788,0.78815,82800000.0
2008-03-19 20:14:00,0.7881,0.7882,0.7881,0.7881,70500000.0
2008-03-19 20:15:00,0.7881,0.78815,0.7881,0.78815,75700000.0
2008-03-19 20:16:00,0.78815,0.7882,0.78805,0.7881,93500000.0
2008-03-19 20:17:00,0.7881,0.7881,0.78795,0.788,151000000.0
2008-03-19 20:18:00,0.788,0.7881,0.7879,0.7879,162900000.0
2008-03-19 20:19:00,0.7879,0.78815,0.7879,0.78805,67600000.0
2008-03-19 20:20:00,0.788,0.78815,0.788,0.7881,77500000.0
2008-03-19 20:21:00,0.7881,0.78815,0.78795,0.788,73700000.0
2008-03-19 20:22:00,0.78805,0.7881,0.78795,0.788,96200000.0
2008-03-19 20:23:00,0.788,0.788,0.7879,0.7879,54400000.0
2008-03-19 20:24:00,0.7879,0.7879,0.7879,0.7879,95200000.0
2008-03-19 20:25:00,0.7879,0.788,0.78785,0.7879,95700000.0
2008-03-19 20:26:00,0.7879,0.788,0.7879,0.7879,101800000.0
2008-03-19 20:27:00,0.7879,0.788,0.7879,0.788,109500000.0
2008-03-19 20:28:00,0.788,0.78805,0.78795,0.788,186900000.0
2008-03-19 20:29:00,0.788,0.7881,0.78795,0.788,79100000.0
2008-03-19 20:30:00,0.788,0.7881,0.78795,0.7881,73600000.0
2008-03-19 20:31:00,0.7881,0.7881,0.788,0.78805,66300000.0
2008-03-19 20:32:00,0.78805,0.7881,0.78795,0.78805,115000000.0
2008-03-19 20:33:00,0.78805,0.7881,0.788,0.78805,94400000.0
2008-03-19 20:34:00,0.78805,0.78815,0.788,0.7881,55200000.0
2008-03-19 20:35:00,0.7881,0.7881,0.78805,0.7881,91700000.0
2008-03-19 20:36:00,0.7881,0.78815,0.7881,0.7881,70000000.0
2008-03-19 20:37:00,0.788,0.7881,0.788,0.7881,58600000.0
2008-03-19 20:38:00,0.7881,0.7881,0.7874,0.7874,135700000.0
2008-03-19 20:39:00,0.7874,0.7876,0.78705,0.7871,138100000.0
2008-03-19 20:40:00,0.7871,0.7871,0.78625,0.78655,164700000.0
2008-03-19 20:41:00,0.78655,0.78695,0.78645,0.78695,85500000.0
2008-03-19 20:42:00,0.787,0.7872,0.78685,0.7871,86100000.0
2008-03-19 20:43:00,0.7871,0.7872,0.78675,0.7869,144600000.0
2008-03-19 20:44:00,0.7869,0.78705,0.7869,0.787,61000000.0
2008-03-19 20:45:00,0.787,0.78705,0.78655,0.78655,108700000.0
2008-03-19 20:46:00,0.7865,0.78675,0.7865,0.78655,115600000.0
2008-03-19 20:47:00,0.78655,0.78655,0.7862,0.7863,94300000.0
2008-03-19 20:48:00,0.7863,0.78645,0.7862,0.7862,86800000.0
2008-03-19 20:49:00,0.7862,0.7864,0.7862,0.7864,142500000.0
2008-03-19 20:50:00,0.7864,0.7865,0.78635,0.78645,95300000.0
2008-03-19 20:51:00,0.78645,0.7865,0.78635,0.7864,126400000.0
2008-03-19 20:52:00,0.7864,0.78655,0.78635,0.7864,91900000.0
2008-03-19 20:53:00,0.7864,0.7865,0.78625,0.7865,186300000.0
2008-03-19 20:54:00,0.7865,0.78665,0.7865,0.78655,63000000.0
2008-03-19 20:55:00,0.78655,0.7867,0.7865,0.7867,280600000.0
2008-03-19 20:56:00,0.7867,0.787,0.78665,0.7869,91000000.0
2008-03-19 20:57:00,0.7869,0.7869,0.7867,0.7867,89800000.0
2008-03-19 20:58:00,0.7867,0.7867,0.7863,0.7864,96800000.0
2008-03-19 20:59:00,0.7864,0.7866,0.7863,0.78645,113300000.0
2008-03-19 21:00:00,0.78645,0.7865,0.7864,0.7865,105700000.0
2008-03-19 21:01:00,0.7865,0.7867,0.7864,0.7867,134800000.0
2008-03-19 21:02:00,0.7867,0.78705,0.7867,0.7867,123600000.0
2008-03-19 21:03:00,0.7867,0.7868,0.78665,0.78675,110400000.0
2008-03-19 21:04:00,0.78675,0.78695,0.7867,0.78675,63100000.0
2008-03-19 21:05:00,0.7868,0.7869,0.7868,0.7868,85900000.0
2008-03-19 21:06:00,0.7868,0.7869,0.7867,0.7867,77400000.0
2008-03-19 21:07:00,0.7867,0.7871,0.7867,0.7871,77600000.0
2008-03-19 21:08:00,0.7871,0.7871,0.78695,0.78705,64100000.0
2008-03-19 21:09:00,0.78705,0.78705,0.787,0.787,88500000.0
2008-03-19 21:10:00,0.787,0.787,0.78675,0.78695,58900000.0
2008-03-19 21:11:00,0.78695,0.7872,0.78695,0.7871,64300000.0
2008-03-19 21:12:00,0.7871,0.7872,0.78705,0.7871,93500000.0
2008-03-19 21:13:00,0.7871,0.7875,0.78705,0.7873,74800000.0
2008-03-19 21:14:00,0.7873,0.78735,0.78725,0.7873,67300000.0
2008-03-19 21:15:00,0.7873,0.78735,0.7873,0.78735,52400000.0
2008-03-19 21:16:00,0.78735,0.78735,0.7873,0.7873,56200000.0
2008-03-19 21:17:00,0.7873,0.78735,0.7873,0.78735,78700000.0
2008-03-19 21:18:00,0.7874,0.7874,0.7873,0.7874,59100000.0
2008-03-19 21:19:00,0.7874,0.78745,0.7874,0.7874,77400000.0
2008-03-19 21:20:00,0.7874,0.7875,0.7874,0.7875,71500000.0
2008-03-19 21:21:00,0.7875,0.7875,0.78745,0.7875,244600000.0
2008-03-19 21:22:00,0.7875,0.7875,0.78745,0.78745,145800000.0
2008-03-19 21:23:00,0.78745,0.7875,0.78745,0.78745,145900000.0
2008-03-19 21:24:00,0.78745,0.7875,0.7874,0.7874,128200000.0
2008-03-19 21:25:00,0.7874,0.78795,0.7874,0.7879,185900000.0
2008-03-19 21:26:00,0.7879,0.7879,0.78755,0.7876,148500000.0
2008-03-19 21:27:00,0.7876,0.7876,0.7876,0.7876,46800000.0
2008-03-19 21:28:00,0.7876,0.7876,0.78745,0.7875,107800000.0
2008-03-19 21:29:00,0.7875,0.78755,0.7875,0.78755,89400000.0
2008-03-19 21:30:00,0.7875,0.78755,0.78745,0.78755,143300000.0
2008-03-19 21:31:00,0.78755,0.78755,0.7875,0.7875,134700000.0
2008-03-19 21:32:00,0.7875,0.7876,0.7874,0.78745,126900000.0
2008-03-19 21:33:00,0.78745,0.78755,0.78735,0.7874,158000000.0
2008-03-19 21:34:00,0.7874,0.7875,0.7873,0.7875,99000000.0
2008-03-19 21:35:00,0.7875,0.78755,0.7874,0.7875,194300000.0
2008-03-19 21:36:00,0.7875,0.78755,0.7874,0.7874,143600000.0
2008-03-19 21:37:00,0.7874,0.78745,0.7874,0.78745,85300000.0
2008-03-19 21:38:00,0.78745,0.78745,0.78715,0.78715,245000000.0
2008-03-19 21:39:00,0.78715,0.7872,0.787,0.787,306600000.0
2008-03-19 21:40:00,0.787,0.7871,0.78695,0.78705,120300000.0
2008-03-19 21:41:00,0.78705,0.7871,0.787,0.787,93700000.0
2008-03-19 21:42:00,0.787,0.7873,0.787,0.7873,87100000.0
2008-03-19 21:43:00,0.78725,0.7875,0.7872,0.7874,87900000.0
2008-03-19 21:44:00,0.7874,0.7875,0.78715,0.7872,91500000.0
2008-03-19 21:45:00,0.7872,0.7875,0.7872,0.78745,136700000.0
2008-03-19 21:46:00,0.78745,0.78765,0.78745,0.7876,102400000.0
2008-03-19 21:47:00,0.7876,0.78775,0.7874,0.78755,121700000.0
2008-03-19 21:48:00,0.78755,0.7876,0.78755,0.7876,89300000.0
2008-03-19 21:49:00,0.7876,0.78765,0.78755,0.7876,85900000.0
2008-03-19 21:50:00,0.7876,0.7876,0.78745,0.7875,154400000.0
2008-03-19 21:51:00,0.7875,0.7877,0.7875,0.7877,167100000.0
2008-03-19 21:52:00,0.7877,0.7877,0.78765,0.7877,86200000.0
2008-03-19 21:53:00,0.7877,0.7877,0.78765,0.78765,85900000.0
2008-03-19 21:54:00,0.78765,0.78775,0.7876,0.78775,77400000.0
2008-03-19 21:55:00,0.78775,0.7879,0.78775,0.78785,102200000.0
2008-03-19 21:56:00,0.78785,0.7879,0.7878,0.7878,97800000.0
2008-03-19 21:57:00,0.7878,0.7879,0.7878,0.78785,114300000.0
2008-03-19 21:58:00,0.78785,0.78785,0.7878,0.78785,167400000.0
2008-03-19 21:59:00,0.78785,0.7879,0.78755,0.7876,164600000.0
2008-03-19 22:00:00,0.7876,0.78775,0.7876,0.78765,96300000.0
2008-03-19 22:01:00,0.78765,0.78775,0.7876,0.78765,79500000.0
2008-03-19 22:02:00,0.78765,0.78775,0.7876,0.7876,95400000.0
2008-03-19 22:03:00,0.7876,0.7877,0.7876,0.7877,94900000.0
2008-03-19 22:04:00,0.7877,0.7877,0.7876,0.78765,280600000.0
2008-03-19 22:05:00,0.78765,0.7877,0.7876,0.78765,58800000.0
2008-03-19 22:06:00,0.78765,0.7877,0.78755,0.78755,195100000.0
2008-03-19 22:07:00,0.78755,0.7876,0.7875,0.7876,231200000.0
2008-03-19 22:08:00,0.7876,0.78765,0.7876,0.78765,127100000.0
2008-03-19 22:09:00,0.78765,0.7878,0.7876,0.7878,79200000.0
2008-03-19 22:10:00,0.7878,0.7878,0.7876,0.7876,154700000.0
2008-03-19 22:11:00,0.7876,0.7876,0.7875,0.78755,138200000.0
2008-03-19 22:12:00,0.78755,0.78755,0.7875,0.7875,71800000.0
2008-03-19 22:13:00,0.7875,0.7875,0.7874,0.78745,206900000.0
2008-03-19 22:14:00,0.78745,0.78745,0.7872,0.7872,109900000.0
2008-03-19 22:15:00,0.7872,0.78725,0.7872,0.7872,83300000.0
2008-03-19 22:16:00,0.7872,0.7872,0.78715,0.78715,170500000.0
2008-03-19 22:17:00,0.78715,0.78715,0.78705,0.7871,170600000.0
2008-03-19 22:18:00,0.7871,0.78715,0.7871,0.7871,98300000.0
2008-03-19 22:19:00,0.7871,0.78715,0.78695,0.787,79200000.0
2008-03-19 22:20:00,0.787,0.787,0.7867,0.7868,122400000.0
2008-03-19 22:21:00,0.7868,0.7868,0.7867,0.7867,85500000.0
2008-03-19 22:22:00,0.7867,0.78675,0.78665,0.7867,82600000.0
2008-03-19 22:23:00,0.7867,0.787,0.78665,0.78695,126000000.0
2008-03-19 22:24:00,0.78695,0.78695,0.78685,0.7869,71100000.0
2008-03-19 22:25:00,0.7869,0.7872,0.7869,0.78695,117100000.0
2008-03-19 22:26:00,0.78695,0.7873,0.78695,0.7873,91800000.0
2008-03-19 22:27:00,0.7873,0.7874,0.7872,0.7872,94100000.0
2008-03-19 22:28:00,0.7872,0.7872,0.787,0.78715,98800000.0
2008-03-19 22:29:00,0.78715,0.7873,0.7871,0.7871,79200000.0
2008-03-19 22:30:00,0.7871,0.78715,0.7871,0.78715,189900000.0
2008-03-19 22:31:00,0.78715,0.78715,0.78705,0.7871,89200000.0
2008-03-19 22:32:00,0.7871,0.7871,0.787,0.787,115400000.0
2008-03-19 22:33:00,0.787,0.787,0.78685,0.78695,225700000.0
2008-03-19 22:34:00,0.78695,0.78695,0.7868,0.7868,160300000.0
2008-03-19 22:35:00,0.7868,0.7868,0.7866,0.78675,385400000.0
2008-03-19 22:36:00,0.78675,0.78675,0.78665,0.78665,78500000.0
2008-03-19 22:37:00,0.78665,0.78675,0.78665,0.78675,111800000.0
2008-03-19 22:38:00,0.78675,0.7869,0.78675,0.78675,140700000.0
2008-03-19 22:39:00,0.78675,0.787,0.78675,0.7868,103100000.0
2008-03-19 22:40:00,0.7868,0.78685,0.7868,0.78685,83500000.0
2008-03-19 22:41:00,0.78685,0.7869,0.7868,0.78685,72100000.0
2008-03-19 22:42:00,0.78685,0.787,0.78675,0.7868,136900000.0
2008-03-19 22:43:00,0.7868,0.78685,0.78675,0.78685,110500000.0
2008-03-19 22:44:00,0.78685,0.7869,0.7868,0.7868,62000000.0
2008-03-19 22:45:00,0.7868,0.7868,0.78665,0.78665,196300000.0
2008-03-19 22:46:00,0.78665,0.78685,0.78665,0.78685,114700000.0
2008-03-19 22:47:00,0.78685,0.78685,0.7868,0.7868,272500000.0
2008-03-19 22:48:00,0.7868,0.7869,0.7868,0.7868,736900000.0
2008-03-19 22:49:00,0.7868,0.78705,0.7868,0.787,455800000.0
2008-03-19 22:50:00,0.787,0.787,0.7869,0.78695,223300000.0
2008-03-19 22:51:00,0.78695,0.78695,0.7868,0.7868,398700000.0
2008-03-19 22:52:00,0.7868,0.7869,0.78665,0.7869,585500000.0
2008-03-19 22:53:00,0.7869,0.78705,0.7869,0.787,269700000.0
2008-03-19 22:54:00,0.787,0.78715,0.787,0.7871,287600000.0
2008-03-19 22:55:00,0.7871,0.7873,0.7871,0.7872,160300000.0
2008-03-19 22:56:00,0.7872,0.7872,0.7872,0.7872,67200000.0
2008-03-19 22:57:00,0.7872,0.7872,0.7872,0.7872,83900000.0
2008-03-19 22:58:00,0.7872,0.7873,0.7872,0.7873,495900000.0
2008-03-19 22:59:00,0.7872,0.7873,0.7872,0.7872,835400000.0
2008-03-19 23:00:00,0.7886,0.7887,0.7886,0.7886,816699999.0
2008-03-19 23:01:00,0.7885,0.7885,0.7885,0.7885,816699999.0
2008-03-19 23:02:00,0.7877,0.788,0.7877,0.788,816699999.0
2008-03-19 23:03:00,0.788,0.788,0.7879,0.788,518600000.0
2008-03-19 23:04:00,0.7879,0.7881,0.7879,0.788,935200000.0
2008-03-19 23:05:00,0.788,0.7885,0.788,0.78845,278900000.0
2008-03-19 23:06:00,0.78845,0.78855,0.7884,0.7885,287000000.0
2008-03-19 23:07:00,0.7885,0.78855,0.7884,0.7884,1390300000.0
2008-03-19 23:08:00,0.7884,0.7884,0.78805,0.78815,1064100000.0
2008-03-19 23:09:00,0.78815,0.78815,0.7881,0.7881,1097700000.0
2008-03-19 23:10:00,0.7881,0.78825,0.7881,0.7882,562700000.0
2008-03-19 23:11:00,0.7882,0.7883,0.7882,0.7882,1088400000.0
2008-03-19 23:12:00,0.7882,0.78855,0.78815,0.7884,540599996.0
2008-03-19 23:13:00,0.7884,0.7885,0.7883,0.78835,394300000.0
2008-03-19 23:14:00,0.78835,0.7885,0.7883,0.7884,1009056250.0
2008-03-19 23:15:00,0.7884,0.7884,0.78825,0.7883,767799999.0
2008-03-19 23:16:00,0.7883,0.7884,0.7883,0.7884,757700001.0
2008-03-19 23:17:00,0.7884,0.7885,0.7884,0.78845,1400400000.0
2008-03-19 23:18:00,0.78845,0.78845,0.7881,0.78815,467800012.0
2008-03-19 23:19:00,0.78815,0.78815,0.78795,0.788,332800000.0
2008-03-19 23:20:00,0.788,0.788,0.7878,0.7878,790600024.0
2008-03-19 23:21:00,0.7878,0.78785,0.7878,0.7878,242800000.0
2008-03-19 23:22:00,0.7877,0.7878,0.7877,0.7878,268000000.0
2008-03-19 23:23:00,0.7878,0.7878,0.7877,0.7877,130400000.0
2008-03-19 23:24:00,0.7877,0.78775,0.78755,0.78775,1038700000.0
2008-03-19 23:25:00,0.78775,0.78775,0.78765,0.78765,104500000.0
2008-03-19 23:26:00,0.78765,0.78765,0.7874,0.7875,177499999.0
2008-03-19 23:27:00,0.7875,0.78765,0.78745,0.78755,257900000.0
2008-03-19 23:28:00,0.78755,0.7876,0.78755,0.7876,44800000.0
2008-03-19 23:29:00,0.7876,0.7878,0.78755,0.7877,50100000.0
2008-03-19 23:30:00,0.7877,0.7877,0.7876,0.7877,44600000.0
2008-03-19 23:31:00,0.7877,0.7878,0.78765,0.7878,93100000.0
2008-03-19 23:32:00,0.7878,0.7878,0.78775,0.78775,44400000.0
2008-03-19 23:33:00,0.78775,0.7878,0.78775,0.7878,44800000.0
2008-03-19 23:34:00,0.7878,0.78785,0.7877,0.7877,628100000.0
2008-03-19 23:35:00,0.7877,0.78775,0.7877,0.78775,405000000.0
2008-03-19 23:36:00,0.78775,0.788,0.78775,0.7879,268800000.0
2008-03-19 23:37:00,0.7879,0.7879,0.7876,0.7876,1659999974.0
2008-03-19 23:38:00,0.7876,0.78785,0.7876,0.78785,1140699988.0
2008-03-19 23:39:00,0.78785,0.7879,0.7877,0.7877,120800000.0
2008-03-19 23:40:00,0.7877,0.7878,0.78765,0.78765,177600000.0
2008-03-19 23:41:00,0.78765,0.78765,0.78765,0.78765,45000000.0
2008-03-19 23:42:00,0.78765,0.78765,0.7876,0.7876,205799990.0
2008-03-19 23:43:00,0.7876,0.7878,0.7876,0.78775,1319599972.0
2008-03-19 23:44:00,0.78775,0.7878,0.78775,0.7878,43600000.0
2008-03-19 23:45:00,0.7878,0.78795,0.7878,0.7879,45000000.0
2008-03-19 23:46:00,0.7879,0.7879,0.7879,0.7879,45000000.0
2008-03-19 23:47:00,0.7879,0.78835,0.7879,0.7883,859600000.0
2008-03-19 23:48:00,0.7883,0.7883,0.78825,0.7883,81700000.0
2008-03-19 23:49:00,0.7883,0.7886,0.78825,0.7886,830800000.0
2008-03-19 23:50:00,0.7885,0.7886,0.7885,0.78855,459900000.0
2008-03-19 23:51:00,0.78855,0.7886,0.7885,0.7885,520600000.0
2008-03-19 23:52:00,0.7885,0.7887,0.7884,0.78865,374000000.0
2008-03-19 23:53:00,0.78865,0.7887,0.7886,0.7887,330400000.0
2008-03-19 23:54:00,0.7887,0.789,0.7887,0.789,44400000.0
2008-03-19 23:55:00,0.789,0.7891,0.7888,0.7888,176300000.0
2008-03-19 23:56:00,0.7888,0.7888,0.7887,0.7887,434400000.0
2008-03-19 23:57:00,0.7887,0.78875,0.7887,0.78875,44400000.0
2008-03-19 23:58:00,0.7877,0.7878,0.7876,0.7878,1385300001.0
2008-03-19 23:59:00,0.7877,0.7877,0.7876,0.7876,1385300001.0
2008-03-20 00:00:00,0.7877,0.7877,0.7877,0.7877,1385300001.0
2008-03-20 00:02:00,0.7884,0.7884,0.78835,0.78835,1385300001.0
2008-03-20 00:03:00,0.78835,0.7886,0.7883,0.7883,820099996.0
2008-03-20 00:04:00,0.7883,0.78845,0.7883,0.7884,2055700000.0
2008-03-20 00:05:00,0.7884,0.7884,0.7883,0.7884,1202500017.0
2008-03-20 00:06:00,0.7884,0.7884,0.7883,0.7884,336400001.0
2008-03-20 00:07:00,0.7884,0.7885,0.7883,0.7883,1187700045.0
2008-03-20 00:08:00,0.7883,0.78835,0.788,0.7881,2055799999.0
2008-03-20 00:10:00,0.7877,0.7877,0.7876,0.7876,1631300000.0
2008-03-20 00:12:00,0.7875,0.7875,0.7875,0.7875,1631300000.0
2008-03-20 00:13:00,0.7876,0.7876,0.7876,0.7876,1631300000.0
2008-03-20 00:14:00,0.7877,0.7877,0.7876,0.7876,1631300000.0
2008-03-20 00:17:00,0.7878,0.7879,0.78775,0.7879,1631300000.0
2008-03-20 00:18:00,0.7879,0.78795,0.7879,0.7879,424700000.0
2008-03-20 00:19:00,0.7879,0.78795,0.7879,0.78795,44800000.0
2008-03-20 00:20:00,0.78795,0.78795,0.78795,0.78795,45400000.0
2008-03-20 00:21:00,0.78795,0.788,0.78795,0.788,44800000.0
2008-03-20 00:22:00,0.788,0.7881,0.78795,0.78795,78600000.0
2008-03-20 00:23:00,0.78795,0.788,0.78795,0.788,79800000.0
2008-03-20 00:24:00,0.788,0.788,0.78795,0.788,97400000.0
2008-03-20 00:25:00,0.788,0.78805,0.78795,0.788,169300000.0
2008-03-20 00:26:00,0.788,0.788,0.788,0.788,379100000.0
2008-03-20 00:27:00,0.788,0.788,0.788,0.788,368100000.0
2008-03-20 00:28:00,0.788,0.788,0.78785,0.7879,108900000.0
2008-03-20 00:29:00,0.7879,0.78805,0.78765,0.78805,514800000.0
2008-03-20 00:30:00,0.78805,0.78805,0.788,0.78805,127000000.0
2008-03-20 00:31:00,0.78805,0.78805,0.788,0.788,185000000.0
2008-03-20 00:32:00,0.788,0.788,0.78775,0.78775,220200000.0
2008-03-20 00:33:00,0.78775,0.7879,0.78775,0.78775,222700000.0
2008-03-20 00:34:00,0.78775,0.7878,0.78775,0.78775,139800000.0
2008-03-20 00:35:00,0.78775,0.78775,0.78775,0.78775,45200000.0
2008-03-20 00:36:00,0.78775,0.7878,0.78775,0.7878,44800000.0
2008-03-20 00:37:00,0.7878,0.7878,0.78775,0.78775,50200000.0
2008-03-20 00:38:00,0.78775,0.78775,0.78775,0.78775,203400000.0
2008-03-20 00:39:00,0.78775,0.78775,0.78765,0.7877,373700000.0
2008-03-20 00:40:00,0.7877,0.7877,0.78765,0.78765,131400000.0
2008-03-20 00:41:00,0.78765,0.78765,0.78765,0.78765,203400000.0
2008-03-20 00:42:00,0.78765,0.78775,0.78765,0.7877,235500000.0
2008-03-20 00:43:00,0.7877,0.78775,0.78765,0.78765,163100000.0
2008-03-20 00:44:00,0.78765,0.7877,0.7876,0.78765,341900000.0
2008-03-20 00:45:00,0.78765,0.7878,0.78765,0.7878,641700000.0
2008-03-20 00:46:00,0.7878,0.7878,0.7878,0.7878,567000000.0
2008-03-20 00:47:00,0.7878,0.7878,0.7878,0.7878,44800000.0
2008-03-20 00:48:00,0.7878,0.7878,0.7871,0.7871,742500000.0
2008-03-20 00:49:00,0.7879,0.7879,0.7878,0.7879,804300000.0
2008-03-20 00:50:00,0.7873,0.78745,0.7872,0.78745,804300000.0
2008-03-20 00:51:00,0.78745,0.7877,0.7874,0.7876,684100000.0
2008-03-20 00:52:00,0.7876,0.7876,0.7874,0.7874,1011100000.0
2008-03-20 00:53:00,0.7874,0.7874,0.7873,0.7873,1533099960.0
2008-03-20 00:54:00,0.7873,0.7875,0.7873,0.7875,1822799914.0
2008-03-20 00:55:00,0.7875,0.78755,0.78745,0.7875,157300000.0
2008-03-20 00:56:00,0.7875,0.78755,0.7875,0.78755,44600000.0
2008-03-20 00:57:00,0.78755,0.78755,0.7875,0.7875,44600000.0
2008-03-20 00:58:00,0.7875,0.78765,0.7875,0.78765,138300000.0
2008-03-20 00:59:00,0.78765,0.7877,0.7876,0.7876,329400000.0
2008-03-20 01:00:00,0.7876,0.7877,0.7876,0.78765,274300000.0
2008-03-20 01:01:00,0.78765,0.78765,0.7876,0.7876,45500000.0
2008-03-20 01:02:00,0.7876,0.7876,0.7876,0.7876,44200000.0
2008-03-20 01:03:00,0.7876,0.7876,0.7875,0.7875,52100000.0
2008-03-20 01:04:00,0.7875,0.7878,0.7875,0.7876,99600000.0
2008-03-20 01:05:00,0.7876,0.78765,0.7876,0.7876,44600000.0
2008-03-20 01:06:00,0.7876,0.78765,0.7876,0.78765,44800000.0
2008-03-20 01:07:00,0.78765,0.78765,0.78765,0.78765,45000000.0
2008-03-20 01:08:00,0.78765,0.78765,0.78755,0.78755,44600000.0
2008-03-20 01:09:00,0.78755,0.78755,0.7875,0.7875,112200000.0
2008-03-20 01:10:00,0.7875,0.7876,0.7875,0.78755,505200000.0
2008-03-20 01:11:00,0.78755,0.78755,0.7875,0.7875,44400000.0
2008-03-20 01:12:00,0.7875,0.7875,0.7875,0.7875,44200000.0
2008-03-20 01:13:00,0.7875,0.7875,0.7875,0.7875,259200000.0
2008-03-20 01:14:00,0.7875,0.7875,0.7875,0.7875,89600000.0
2008-03-20 01:15:00,0.7875,0.78755,0.7875,0.7875,209900000.0
2008-03-20 01:16:00,0.7875,0.78755,0.7875,0.78755,167400000.0
2008-03-20 01:17:00,0.78755,0.78755,0.7875,0.7875,710000000.0
2008-03-20 01:18:00,0.7875,0.7875,0.7874,0.7875,946000000.0
2008-03-20 01:19:00,0.7875,0.7875,0.7873,0.7873,861300000.0
2008-03-20 01:20:00,0.7873,0.7873,0.7873,0.7873,916300000.0
2008-03-20 01:21:00,0.7873,0.7873,0.7872,0.7872,1036800000.0
2008-03-20 01:22:00,0.7872,0.7872,0.7869,0.787,839000000.0
2008-03-20 01:23:00,0.787,0.7871,0.787,0.7871,759900000.0
2008-03-20 01:24:00,0.7871,0.7871,0.78705,0.7871,664600000.0
2008-03-20 01:25:00,0.7871,0.78745,0.7871,0.78725,138200000.0
2008-03-20 01:26:00,0.78725,0.78755,0.78725,0.78755,122600000.0
2008-03-20 01:27:00,0.78755,0.7876,0.78745,0.78755,52200000.0
2008-03-20 01:28:00,0.7875,0.7875,0.78745,0.7875,44200000.0
2008-03-20 01:29:00,0.7875,0.78755,0.7875,0.78755,43600000.0
2008-03-20 01:30:00,0.78755,0.78755,0.78755,0.78755,44400000.0
2008-03-20 01:31:00,0.78755,0.7877,0.7875,0.7876,335700000.0
2008-03-20 01:32:00,0.7876,0.78765,0.7875,0.7876,430400001.0
2008-03-20 01:33:00,0.78755,0.7876,0.7875,0.7875,1213600024.0
2008-03-20 01:34:00,0.7875,0.7877,0.78725,0.7875,559700000.0
2008-03-20 01:35:00,0.7875,0.7875,0.7873,0.7873,591400000.0
2008-03-20 01:36:00,0.7873,0.78745,0.7873,0.7873,1802700051.0
2008-03-20 01:37:00,0.7873,0.7873,0.7873,0.7873,1411100018.0
2008-03-20 01:38:00,0.7873,0.78755,0.7873,0.7874,755800000.0
2008-03-20 01:39:00,0.7874,0.7874,0.7873,0.7873,544300000.0
2008-03-20 01:40:00,0.7873,0.78735,0.7873,0.7873,645100000.0
2008-03-20 01:41:00,0.7873,0.7873,0.7873,0.7873,1325700000.0
2008-03-20 01:42:00,0.7873,0.78735,0.7873,0.78735,1268100000.0
2008-03-20 01:43:00,0.78735,0.78735,0.7873,0.7873,57000000.0
2008-03-20 01:44:00,0.7873,0.78735,0.7873,0.7873,2119000040.0
2008-03-20 01:45:00,0.7873,0.7875,0.7873,0.7875,643300000.0
2008-03-20 01:46:00,0.7873,0.78735,0.7873,0.78735,643300000.0
2008-03-20 01:47:00,0.78735,0.78735,0.78735,0.78735,44800000.0
2008-03-20 01:48:00,0.78735,0.78785,0.78735,0.7877,299899999.0
2008-03-20 01:49:00,0.7877,0.78785,0.78765,0.78785,498900003.0
2008-03-20 01:50:00,0.78785,0.7879,0.7878,0.7878,590700000.0
2008-03-20 01:51:00,0.7878,0.7878,0.7878,0.7878,547000000.0
2008-03-20 01:52:00,0.7878,0.78785,0.7877,0.78775,391800000.0
2008-03-20 01:53:00,0.78775,0.7878,0.7877,0.78775,507300000.0
2008-03-20 01:54:00,0.78775,0.78775,0.78765,0.7877,901700000.0
2008-03-20 01:55:00,0.7877,0.788,0.7877,0.7879,1254200015.0
2008-03-20 01:56:00,0.7879,0.788,0.7878,0.78795,1242399975.0
2008-03-20 01:57:00,0.78795,0.78815,0.7879,0.788,616499999.0
2008-03-20 01:58:00,0.788,0.78815,0.7879,0.78815,1125700000.0
2008-03-20 01:59:00,0.78815,0.7883,0.78795,0.7882,283000000.0
2008-03-20 02:00:00,0.7882,0.7884,0.78815,0.78825,569500000.0
2008-03-20 02:01:00,0.78825,0.7883,0.7879,0.788,940499989.0
2008-03-20 02:02:00,0.7865,0.7866,0.7863,0.7864,449099981.0
2008-03-20 02:03:00,0.7863,0.7865,0.7863,0.7864,449099981.0
2008-03-20 02:04:00,0.7879,0.78805,0.7879,0.78795,449099981.0
2008-03-20 02:05:00,0.78795,0.78795,0.7878,0.7879,173199992.0
2008-03-20 02:06:00,0.7879,0.7879,0.7876,0.7877,1401299948.0
2008-03-20 02:07:00,0.7865,0.7865,0.7863,0.7864,1654700000.0
2008-03-20 02:08:00,0.7865,0.7865,0.7862,0.7864,1654700000.0
2008-03-20 02:09:00,0.7877,0.7878,0.78755,0.7876,1654700000.0
2008-03-20 02:10:00,0.7876,0.78775,0.78755,0.7877,264599995.0
2008-03-20 02:11:00,0.7877,0.7878,0.78735,0.7874,1415900000.0
2008-03-20 02:12:00,0.7874,0.78745,0.7873,0.7873,783500039.0
2008-03-20 02:13:00,0.7873,0.7874,0.7873,0.7873,1138000030.0
2008-03-20 02:14:00,0.7873,0.7874,0.7873,0.7873,1078700000.0
2008-03-20 02:15:00,0.7873,0.7875,0.7873,0.7874,752600000.0
2008-03-20 02:16:00,0.7874,0.78755,0.7874,0.7875,629900000.0
2008-03-20 02:17:00,0.7865,0.7866,0.7865,0.7866,1657299997.0
2008-03-20 02:18:00,0.7875,0.78775,0.7873,0.78745,1657299997.0
2008-03-20 02:19:00,0.78745,0.78755,0.7874,0.7875,178200000.0
2008-03-20 02:20:00,0.7875,0.78755,0.7874,0.7874,328600000.0
2008-03-20 02:21:00,0.7869,0.787,0.7868,0.787,872400000.0
2008-03-20 02:22:00,0.7869,0.787,0.7867,0.787,872400000.0
2008-03-20 02:23:00,0.7869,0.787,0.7868,0.7868,872400000.0
2008-03-20 02:24:00,0.7872,0.78735,0.7872,0.78725,872400000.0
2008-03-20 02:25:00,0.78725,0.78725,0.7872,0.78725,720800000.0
2008-03-20 02:26:00,0.787,0.7871,0.7867,0.7868,846700000.0
2008-03-20 02:27:00,0.7869,0.7869,0.7868,0.7868,846700000.0
2008-03-20 02:28:00,0.7872,0.7872,0.7872,0.7872,846700000.0
2008-03-20 02:29:00,0.7872,0.7872,0.78715,0.7872,212000000.0
2008-03-20 02:30:00,0.7872,0.7872,0.78715,0.7872,182400000.0
2008-03-20 02:31:00,0.7872,0.7872,0.78695,0.787,619700000.0
2008-03-20 02:32:00,0.787,0.7872,0.787,0.78715,1113000009.0
2008-03-20 02:33:00,0.7872,0.78735,0.78715,0.78735,717400000.0
2008-03-20 02:34:00,0.78735,0.78735,0.78705,0.7871,946099999.0
2008-03-20 02:35:00,0.7867,0.7867,0.7866,0.7867,1931199993.0
2008-03-20 02:36:00,0.7872,0.7873,0.78705,0.7873,1931199993.0
2008-03-20 02:37:00,0.7869,0.7869,0.7868,0.7868,1244299960.0
2008-03-20 02:38:00,0.7872,0.78725,0.787,0.787,1244299960.0
2008-03-20 02:39:00,0.787,0.7873,0.787,0.78715,1647799999.0
2008-03-20 02:40:00,0.78715,0.7874,0.78715,0.7873,1000400000.0
2008-03-20 02:41:00,0.7873,0.78735,0.78725,0.7873,82500000.0
2008-03-20 02:42:00,0.7873,0.7873,0.787,0.78715,76300000.0
2008-03-20 02:43:00,0.78715,0.7873,0.78705,0.78705,88000000.0
2008-03-20 02:44:00,0.78705,0.7874,0.787,0.7873,96600000.0
2008-03-20 02:45:00,0.7873,0.7875,0.7873,0.7875,53000000.0
2008-03-20 02:46:00,0.7875,0.7876,0.7873,0.7875,133200000.0
2008-03-20 02:47:00,0.7875,0.7876,0.7874,0.78755,172500000.0
2008-03-20 02:48:00,0.78755,0.78755,0.78715,0.7872,265800000.0
2008-03-20 02:49:00,0.78705,0.7872,0.787,0.78705,161300000.0
2008-03-20 02:50:00,0.78705,0.7871,0.78665,0.78665,1514400000.0
2008-03-20 02:51:00,0.7867,0.7868,0.7865,0.7866,128100000.0
2008-03-20 02:52:00,0.7866,0.7866,0.7863,0.78635,131400000.0
2008-03-20 02:53:00,0.78635,0.7868,0.7862,0.7867,155399999.0
2008-03-20 02:54:00,0.7867,0.7868,0.7865,0.7866,84400000.0
2008-03-20 02:55:00,0.7866,0.7867,0.7865,0.7865,576400000.0
2008-03-20 02:56:00,0.7865,0.7866,0.7862,0.7863,227699999.0
2008-03-20 02:57:00,0.7863,0.7864,0.7863,0.7864,51000000.0
2008-03-20 02:58:00,0.7864,0.7866,0.78635,0.7865,64500000.0
2008-03-20 02:59:00,0.7865,0.7868,0.7864,0.7867,55900000.0
2008-03-20 03:00:00,0.7867,0.7867,0.7865,0.7866,106500000.0
2008-03-20 03:01:00,0.78655,0.7866,0.78645,0.7865,194900000.0
2008-03-20 03:02:00,0.7865,0.7865,0.78635,0.7864,252800000.0
2008-03-20 03:03:00,0.7864,0.7864,0.7864,0.7864,64400000.0
2008-03-20 03:04:00,0.7864,0.7864,0.7863,0.7863,41400000.0
2008-03-20 03:05:00,0.7863,0.7864,0.78625,0.7863,75200000.0
2008-03-20 03:06:00,0.7863,0.7865,0.7863,0.7865,53000000.0
2008-03-20 03:07:00,0.7865,0.7865,0.78635,0.78635,47700000.0
2008-03-20 03:08:00,0.78635,0.7864,0.78625,0.7863,90200000.0
2008-03-20 03:09:00,0.7863,0.7864,0.7863,0.7864,55200000.0
2008-03-20 03:10:00,0.7864,0.7864,0.78635,0.7864,69200000.0
2008-03-20 03:11:00,0.7864,0.7864,0.7864,0.7864,46800000.0
2008-03-20 03:12:00,0.7864,0.7864,0.7863,0.7864,46100000.0
2008-03-20 03:13:00,0.7864,0.78655,0.7864,0.78645,45400000.0
2008-03-20 03:14:00,0.78645,0.7865,0.7864,0.7865,79600000.0
2008-03-20 03:15:00,0.7865,0.7867,0.7864,0.7864,59300000.0
2008-03-20 03:16:00,0.7864,0.7867,0.7864,0.7865,75600000.0
2008-03-20 03:17:00,0.7865,0.7866,0.7864,0.7866,97400000.0
2008-03-20 03:18:00,0.7866,0.7869,0.78655,0.78665,160900000.0
2008-03-20 03:19:00,0.78665,0.7868,0.78655,0.78675,53200000.0
2008-03-20 03:20:00,0.78675,0.7869,0.7866,0.7866,843700000.0
2008-03-20 03:21:00,0.7866,0.78695,0.7866,0.78695,82600000.0
2008-03-20 03:22:00,0.7869,0.7869,0.7868,0.7869,44600000.0
2008-03-20 03:23:00,0.7869,0.7869,0.7867,0.78675,149800000.0
2008-03-20 03:24:00,0.78675,0.78675,0.7867,0.78675,76100000.0
2008-03-20 03:25:00,0.78675,0.7868,0.78675,0.7868,100200000.0
2008-03-20 03:26:00,0.7868,0.7869,0.78655,0.7867,85800000.0
2008-03-20 03:27:00,0.7867,0.7868,0.78665,0.7868,68100000.0
2008-03-20 03:28:00,0.7868,0.7868,0.7866,0.7866,107500000.0
2008-03-20 03:29:00,0.7866,0.7867,0.7866,0.7867,53000000.0
2008-03-20 03:30:00,0.7867,0.7867,0.7866,0.7866,53900000.0
2008-03-20 03:31:00,0.7866,0.7867,0.7866,0.78665,107900000.0
2008-03-20 03:32:00,0.78665,0.7867,0.78645,0.7865,65800000.0
2008-03-20 03:33:00,0.7865,0.7865,0.7864,0.7864,45000000.0
2008-03-20 03:34:00,0.7864,0.78665,0.78635,0.7866,71300000.0
2008-03-20 03:35:00,0.7866,0.7867,0.7865,0.7867,83800000.0
2008-03-20 03:36:00,0.7867,0.7868,0.7866,0.7868,74900000.0
2008-03-20 03:37:00,0.7868,0.7869,0.78645,0.78645,204400000.0
2008-03-20 03:38:00,0.78645,0.7866,0.78635,0.7864,99100000.0
2008-03-20 03:39:00,0.7864,0.7865,0.7863,0.7865,73400000.0
2008-03-20 03:40:00,0.7865,0.7865,0.7865,0.7865,44200000.0
2008-03-20 03:41:00,0.7865,0.7867,0.7864,0.7865,122200000.0
2008-03-20 03:42:00,0.7865,0.78675,0.7864,0.78645,201600000.0
2008-03-20 03:43:00,0.78645,0.78645,0.7864,0.78645,50600000.0
2008-03-20 03:44:00,0.78645,0.78645,0.78635,0.78635,110300000.0
2008-03-20 03:45:00,0.78635,0.78635,0.78615,0.78615,164650000.0
2008-03-20 03:46:00,0.78615,0.78615,0.7859,0.7859,67700000.0
2008-03-20 03:47:00,0.7859,0.786,0.7859,0.7859,120600000.0
2008-03-20 03:48:00,0.7859,0.7859,0.7859,0.7859,100600000.0
2008-03-20 03:49:00,0.7859,0.786,0.7859,0.786,69600000.0
2008-03-20 03:50:00,0.786,0.786,0.78595,0.786,250400000.0
2008-03-20 03:51:00,0.786,0.786,0.786,0.786,44400000.0
2008-03-20 03:52:00,0.786,0.786,0.786,0.786,45400000.0
2008-03-20 03:53:00,0.786,0.786,0.78595,0.78595,91000000.0
2008-03-20 03:54:00,0.78595,0.786,0.78595,0.786,120400000.0
2008-03-20 03:55:00,0.786,0.7861,0.786,0.786,60300000.0
2008-03-20 03:56:00,0.786,0.7861,0.78595,0.786,197200000.0
2008-03-20 03:57:00,0.786,0.786,0.78595,0.786,48300000.0
2008-03-20 03:58:00,0.786,0.786,0.786,0.786,58600000.0
2008-03-20 03:59:00,0.786,0.7861,0.786,0.7861,61400000.0
2008-03-20 04:00:00,0.7861,0.7861,0.78605,0.7861,75300000.0
2008-03-20 04:01:00,0.7861,0.7862,0.7861,0.7862,100100000.0
2008-03-20 04:02:00,0.7862,0.7862,0.78615,0.78615,300200000.0
2008-03-20 04:03:00,0.78615,0.7862,0.786,0.786,187000000.0
2008-03-20 04:04:00,0.786,0.7861,0.786,0.7861,73600000.0
2008-03-20 04:05:00,0.7861,0.78615,0.78605,0.78605,51700000.0
2008-03-20 04:06:00,0.78605,0.7862,0.786,0.78615,136300000.0
2008-03-20 04:07:00,0.7862,0.7864,0.7862,0.7864,63500000.0
2008-03-20 04:08:00,0.7864,0.7867,0.7864,0.78655,88000000.0
2008-03-20 04:09:00,0.78655,0.7866,0.78645,0.7865,177400000.0
2008-03-20 04:10:00,0.7865,0.7866,0.7865,0.7866,78400000.0
2008-03-20 04:11:00,0.7866,0.7867,0.7866,0.7867,60800000.0
2008-03-20 04:12:00,0.7867,0.78695,0.7866,0.7867,102400000.0
2008-03-20 04:13:00,0.7867,0.7867,0.7867,0.7867,76100000.0
2008-03-20 04:14:00,0.7867,0.7869,0.7867,0.7869,128200000.0
2008-03-20 04:15:00,0.7869,0.7869,0.7866,0.7867,133700000.0
2008-03-20 04:16:00,0.7867,0.7867,0.7865,0.7866,200800000.0
2008-03-20 04:17:00,0.7866,0.7867,0.7866,0.7866,86100000.0
2008-03-20 04:18:00,0.7866,0.7867,0.7866,0.7866,50700000.0
2008-03-20 04:19:00,0.7866,0.78685,0.7866,0.7867,78100000.0
2008-03-20 04:20:00,0.7867,0.7869,0.7867,0.7869,49400000.0
2008-03-20 04:21:00,0.7869,0.7869,0.7868,0.7868,44400000.0
2008-03-20 04:22:00,0.7868,0.7868,0.7868,0.7868,56600000.0
2008-03-20 04:23:00,0.7868,0.7868,0.7867,0.7867,97700000.0
2008-03-20 04:24:00,0.7867,0.78675,0.78655,0.78665,49900000.0
2008-03-20 04:25:00,0.78665,0.78675,0.78655,0.7867,89200000.0
2008-03-20 04:26:00,0.7867,0.78705,0.78665,0.7869,83000000.0
2008-03-20 04:27:00,0.7869,0.787,0.7868,0.7869,60400000.0
2008-03-20 04:28:00,0.7869,0.787,0.78665,0.7869,186900000.0
2008-03-20 04:29:00,0.7869,0.7871,0.78675,0.7869,115800000.0
2008-03-20 04:30:00,0.7869,0.7872,0.7869,0.7872,90100000.0
2008-03-20 04:31:00,0.7872,0.78735,0.7871,0.7872,71100000.0
2008-03-20 04:32:00,0.7872,0.7873,0.7872,0.7873,160300000.0
2008-03-20 04:33:00,0.7873,0.7874,0.7873,0.78735,56000000.0
2008-03-20 04:34:00,0.78735,0.7874,0.7873,0.7873,82100000.0
2008-03-20 04:35:00,0.7873,0.7873,0.7871,0.7871,92900000.0
2008-03-20 04:36:00,0.7871,0.7872,0.78695,0.78705,47000000.0
2008-03-20 04:37:00,0.78695,0.7872,0.78695,0.7872,45400000.0
2008-03-20 04:38:00,0.7872,0.7873,0.7872,0.7873,60200000.0
2008-03-20 04:39:00,0.7873,0.7873,0.7873,0.7873,89900000.0
2008-03-20 04:40:00,0.7873,0.7873,0.7872,0.7873,63400000.0
2008-03-20 04:41:00,0.7873,0.7873,0.7873,0.7873,73700000.0
2008-03-20 04:42:00,0.7873,0.7873,0.7872,0.7872,45200000.0
2008-03-20 04:43:00,0.7872,0.7872,0.78705,0.7871,76200000.0
2008-03-20 04:44:00,0.7871,0.7872,0.78705,0.78715,55800000.0
2008-03-20 04:45:00,0.78715,0.7873,0.7871,0.7871,57100000.0
2008-03-20 04:46:00,0.7871,0.7872,0.78705,0.78705,91100000.0
2008-03-20 04:47:00,0.78705,0.7871,0.78705,0.7871,85500000.0
2008-03-20 04:48:00,0.7871,0.7873,0.7871,0.7871,91600000.0
2008-03-20 04:49:00,0.7871,0.78715,0.7871,0.78715,72000000.0
2008-03-20 04:50:00,0.78715,0.7872,0.7871,0.7872,110600000.0
2008-03-20 04:51:00,0.7872,0.7873,0.78705,0.7871,138000000.0
2008-03-20 04:52:00,0.7871,0.78715,0.7871,0.78715,483800000.0
2008-03-20 04:53:00,0.7875,0.7875,0.7874,0.7874,942200000.0
2008-03-20 04:54:00,0.78715,0.78715,0.7871,0.7871,942200000.0
2008-03-20 04:55:00,0.7871,0.78715,0.7871,0.78715,56800000.0
2008-03-20 04:56:00,0.78715,0.7872,0.78715,0.7872,44600000.0
2008-03-20 04:57:00,0.7872,0.78725,0.7872,0.7872,956100000.0
2008-03-20 04:58:00,0.7872,0.7873,0.7872,0.7873,657900000.0
2008-03-20 04:59:00,0.7873,0.7873,0.7873,0.7873,74400000.0
2008-03-20 05:00:00,0.7873,0.7874,0.7873,0.78735,101400000.0
2008-03-20 05:01:00,0.78735,0.78735,0.78705,0.7871,408900000.0
2008-03-20 05:02:00,0.7871,0.78735,0.7871,0.7873,244300000.0
2008-03-20 05:03:00,0.7873,0.7873,0.7871,0.7872,621200000.0
2008-03-20 05:04:00,0.7872,0.7876,0.78715,0.7876,556300000.0
2008-03-20 05:05:00,0.7876,0.7876,0.78745,0.7875,2005900000.0
2008-03-20 05:06:00,0.7875,0.78755,0.7874,0.7875,473400000.0
2008-03-20 05:07:00,0.7875,0.78755,0.7874,0.7874,497300000.0
2008-03-20 05:08:00,0.7874,0.7874,0.78725,0.7873,363600000.0
2008-03-20 05:09:00,0.7873,0.7875,0.7873,0.7875,56800000.0
2008-03-20 05:10:00,0.7875,0.7875,0.78725,0.7874,525700000.0
2008-03-20 05:11:00,0.7874,0.78745,0.7873,0.78735,53300000.0
2008-03-20 05:12:00,0.78735,0.78745,0.78735,0.7874,45200000.0
2008-03-20 05:13:00,0.7874,0.7875,0.7873,0.7874,68000000.0
2008-03-20 05:14:00,0.7874,0.7874,0.7874,0.7874,45200000.0
2008-03-20 05:15:00,0.7874,0.7874,0.7874,0.7874,45800000.0
2008-03-20 05:16:00,0.7874,0.7874,0.78725,0.78725,249200000.0
2008-03-20 05:17:00,0.78725,0.7873,0.78725,0.78725,1805400000.0
2008-03-20 05:18:00,0.78725,0.7874,0.78725,0.7873,683800000.0
2008-03-20 05:19:00,0.7873,0.7874,0.78725,0.7873,1269600000.0
2008-03-20 05:20:00,0.7873,0.7873,0.7873,0.7873,44200000.0
2008-03-20 05:21:00,0.7873,0.7873,0.7873,0.7873,44600000.0
2008-03-20 05:22:00,0.7873,0.7873,0.7873,0.7873,44800000.0
2008-03-20 05:23:00,0.7873,0.7873,0.7873,0.7873,44800000.0
2008-03-20 05:24:00,0.7873,0.7873,0.7872,0.7872,290500000.0
2008-03-20 05:25:00,0.7872,0.78725,0.7869,0.787,139100000.0
2008-03-20 05:26:00,0.7871,0.7871,0.787,0.7871,48000000.0
2008-03-20 05:27:00,0.7871,0.7871,0.78705,0.7871,66200000.0
2008-03-20 05:28:00,0.7871,0.78715,0.78705,0.7871,87200000.0
2008-03-20 05:29:00,0.7871,0.7871,0.7871,0.7871,74300000.0
2008-03-20 05:30:00,0.7871,0.7872,0.7871,0.7871,114100000.0
2008-03-20 05:31:00,0.7871,0.7872,0.7871,0.7872,89800000.0
2008-03-20 05:32:00,0.7872,0.78735,0.7872,0.78735,121200000.0
2008-03-20 05:33:00,0.78735,0.78735,0.787,0.7871,288900000.0
2008-03-20 05:34:00,0.7871,0.7872,0.7871,0.7872,474100000.0
2008-03-20 05:35:00,0.7872,0.7872,0.78715,0.7872,171300000.0
2008-03-20 05:36:00,0.7872,0.7872,0.7872,0.7872,45000000.0
2008-03-20 05:37:00,0.7872,0.7872,0.7872,0.7872,45400000.0
2008-03-20 05:38:00,0.7872,0.7872,0.7872,0.7872,50600000.0
2008-03-20 05:39:00,0.7872,0.7872,0.7872,0.7872,46000000.0
2008-03-20 05:40:00,0.7872,0.7872,0.7872,0.7872,44400000.0
2008-03-20 05:41:00,0.7872,0.7875,0.7872,0.78735,118900000.0
2008-03-20 05:42:00,0.7874,0.7874,0.7873,0.7873,99400000.0
2008-03-20 05:43:00,0.78735,0.7874,0.7873,0.7874,97600000.0
2008-03-20 05:44:00,0.7874,0.7874,0.7873,0.7873,51600000.0
2008-03-20 05:45:00,0.7873,0.7874,0.7873,0.7873,79000000.0
2008-03-20 05:46:00,0.7873,0.7874,0.78725,0.78725,62400000.0
2008-03-20 05:47:00,0.78725,0.7873,0.7872,0.7873,69000000.0
2008-03-20 05:48:00,0.7873,0.7873,0.7872,0.7872,60200000.0
2008-03-20 05:49:00,0.7872,0.7872,0.7872,0.7872,89200000.0
2008-03-20 05:50:00,0.7872,0.7872,0.7872,0.7872,88400000.0
2008-03-20 05:51:00,0.7872,0.7875,0.7872,0.7875,89000000.0
2008-03-20 05:52:00,0.7875,0.7875,0.7872,0.7873,70600000.0
2008-03-20 05:53:00,0.7873,0.78755,0.7873,0.7874,55600000.0
2008-03-20 05:54:00,0.7874,0.7877,0.7874,0.78755,135200000.0
2008-03-20 05:55:00,0.7875,0.7876,0.7875,0.7876,78300000.0
2008-03-20 05:56:00,0.7876,0.7876,0.78745,0.78755,143300000.0
2008-03-20 05:57:00,0.78755,0.78755,0.7874,0.78745,121300000.0
2008-03-20 05:58:00,0.78745,0.7875,0.7874,0.7875,250200000.0
2008-03-20 05:59:00,0.7875,0.7877,0.7875,0.7877,123600000.0
2008-03-20 06:00:00,0.7877,0.7878,0.78755,0.7876,73300000.0
2008-03-20 06:01:00,0.7876,0.78765,0.7875,0.7876,129100000.0
2008-03-20 06:02:00,0.7876,0.78765,0.78745,0.7876,147200000.0
2008-03-20 06:03:00,0.78755,0.7877,0.78755,0.7876,46700000.0
2008-03-20 06:04:00,0.7876,0.7876,0.78755,0.78755,44400000.0
2008-03-20 06:05:00,0.78755,0.7876,0.7875,0.7875,47200000.0
2008-03-20 06:06:00,0.7875,0.78765,0.78745,0.78755,46500000.0
2008-03-20 06:07:00,0.78755,0.7877,0.78745,0.7877,48600000.0
2008-03-20 06:08:00,0.7877,0.7877,0.78745,0.7875,176400000.0
2008-03-20 06:09:00,0.7875,0.7875,0.7873,0.7873,84600000.0
2008-03-20 06:10:00,0.7873,0.7874,0.7873,0.7874,71800000.0
2008-03-20 06:11:00,0.7874,0.7874,0.7873,0.7873,76400000.0
2008-03-20 06:12:00,0.7873,0.7873,0.7873,0.7873,44600000.0
2008-03-20 06:13:00,0.7873,0.7873,0.7873,0.7873,45000000.0
2008-03-20 06:14:00,0.7872,0.7873,0.7872,0.7873,150700000.0
2008-03-20 06:15:00,0.7873,0.78735,0.7872,0.7872,137000000.0
2008-03-20 06:16:00,0.7872,0.78725,0.7871,0.7872,160500000.0
2008-03-20 06:17:00,0.7872,0.7873,0.7872,0.7873,234700000.0
2008-03-20 06:18:00,0.7873,0.7873,0.7872,0.7872,50700000.0
2008-03-20 06:19:00,0.7872,0.7872,0.7872,0.7872,84200000.0
2008-03-20 06:20:00,0.7872,0.7873,0.7872,0.7873,57400000.0
2008-03-20 06:21:00,0.7873,0.7873,0.7872,0.7872,69700000.0
2008-03-20 06:22:00,0.7872,0.7872,0.78685,0.78695,136600000.0
2008-03-20 06:23:00,0.78695,0.787,0.7869,0.7869,52600000.0
2008-03-20 06:24:00,0.7869,0.787,0.7869,0.78695,62800000.0
2008-03-20 06:25:00,0.78695,0.78695,0.7869,0.78695,45200000.0
2008-03-20 06:26:00,0.78695,0.78705,0.7869,0.78695,61900000.0
2008-03-20 06:27:00,0.78695,0.7871,0.78695,0.78695,60000000.0
2008-03-20 06:28:00,0.78695,0.7871,0.78685,0.78685,122400000.0
2008-03-20 06:29:00,0.78685,0.78695,0.7868,0.7868,65200000.0
2008-03-20 06:30:00,0.7868,0.7869,0.7867,0.7868,162800000.0
2008-03-20 06:31:00,0.7868,0.78695,0.7865,0.78695,77500000.0
2008-03-20 06:32:00,0.78695,0.787,0.78675,0.787,51300000.0
2008-03-20 06:33:00,0.787,0.78705,0.78675,0.78705,96000000.0
2008-03-20 06:34:00,0.78705,0.78705,0.78705,0.78705,22300000.0
2008-03-20 06:35:00,0.78705,0.78705,0.78705,0.78705,22100000.0
2008-03-20 06:36:00,0.78705,0.78705,0.78675,0.7868,86200000.0
2008-03-20 06:37:00,0.7868,0.7868,0.7867,0.7868,93800000.0
2008-03-20 06:38:00,0.7868,0.7869,0.7868,0.7869,82800000.0
2008-03-20 06:39:00,0.7869,0.787,0.7869,0.7869,60900000.0
2008-03-20 06:40:00,0.7869,0.7869,0.7868,0.7868,78800000.0
2008-03-20 06:41:00,0.7868,0.78685,0.7868,0.7868,89200000.0
2008-03-20 06:42:00,0.7868,0.7869,0.7868,0.7869,85000000.0
2008-03-20 06:43:00,0.7869,0.7869,0.7868,0.7868,65000000.0
2008-03-20 06:44:00,0.7868,0.7868,0.7867,0.7867,44900000.0
2008-03-20 06:45:00,0.7867,0.7867,0.7866,0.7867,44400000.0
2008-03-20 06:46:00,0.7867,0.7868,0.7867,0.7868,64200000.0
2008-03-20 06:47:00,0.7868,0.7869,0.7868,0.78685,83400000.0
2008-03-20 06:48:00,0.78685,0.78695,0.78685,0.78695,72600000.0
2008-03-20 06:49:00,0.78695,0.78695,0.78685,0.78685,56000000.0
2008-03-20 06:50:00,0.78685,0.78685,0.7868,0.7868,56600000.0
2008-03-20 06:51:00,0.7868,0.78685,0.7868,0.7868,86800000.0
2008-03-20 06:52:00,0.7868,0.78695,0.78665,0.7867,69400000.0
2008-03-20 06:53:00,0.78675,0.7869,0.7867,0.7869,63300000.0
2008-03-20 06:54:00,0.7869,0.7869,0.78685,0.7869,45200000.0
2008-03-20 06:55:00,0.7869,0.7871,0.7869,0.787,73500000.0
2008-03-20 06:56:00,0.787,0.787,0.7869,0.7869,82400000.0
2008-03-20 06:57:00,0.7869,0.787,0.7869,0.7869,47800000.0
2008-03-20 06:58:00,0.7869,0.78695,0.78675,0.78675,928500032.0
2008-03-20 06:59:00,0.78675,0.78685,0.78665,0.7868,942900002.0
2008-03-20 07:00:00,0.7868,0.7869,0.78665,0.7867,53400000.0
2008-03-20 07:01:00,0.7867,0.7867,0.7865,0.7865,65400000.0
2008-03-20 07:02:00,0.7865,0.7868,0.7865,0.78675,58200000.0
2008-03-20 07:03:00,0.78675,0.7868,0.78665,0.7867,69900000.0
2008-03-20 07:04:00,0.7867,0.7868,0.7867,0.78675,44600000.0
2008-03-20 07:05:00,0.78675,0.78685,0.78675,0.7868,67200000.0
2008-03-20 07:06:00,0.7868,0.78695,0.7868,0.7868,63900000.0
2008-03-20 07:07:00,0.7868,0.7868,0.7868,0.7868,92800000.0
2008-03-20 07:08:00,0.7868,0.7869,0.7868,0.7869,137600000.0
2008-03-20 07:09:00,0.7869,0.7869,0.78675,0.7868,184000000.0
2008-03-20 07:10:00,0.7868,0.7868,0.78675,0.78675,74800000.0
2008-03-20 07:11:00,0.78675,0.7868,0.78665,0.7868,46800000.0
2008-03-20 07:12:00,0.7868,0.7868,0.7867,0.78675,47900000.0
2008-03-20 07:13:00,0.78675,0.7868,0.7867,0.7868,65800000.0
2008-03-20 07:14:00,0.7868,0.7868,0.78665,0.78675,76300000.0
2008-03-20 07:15:00,0.78675,0.78685,0.78675,0.78685,57400000.0
2008-03-20 07:16:00,0.78685,0.78685,0.7868,0.7868,66300000.0
2008-03-20 07:17:00,0.7868,0.7868,0.7867,0.7868,86400001.0
2008-03-20 07:18:00,0.7868,0.7868,0.7868,0.7868,44400000.0
2008-03-20 07:19:00,0.7868,0.7868,0.7868,0.7868,44600000.0
2008-03-20 07:20:00,0.7868,0.7868,0.7868,0.7868,48400000.0
2008-03-20 07:21:00,0.7868,0.7868,0.7868,0.7868,54000000.0
2008-03-20 07:22:00,0.7868,0.7868,0.7868,0.7868,44800000.0
2008-03-20 07:23:00,0.7868,0.7868,0.7866,0.78665,65000000.0
2008-03-20 07:24:00,0.78665,0.78665,0.7864,0.7864,197400000.0
2008-03-20 07:25:00,0.7864,0.78645,0.7864,0.7864,69300000.0
2008-03-20 07:26:00,0.7864,0.7864,0.7863,0.7863,69700000.0
2008-03-20 07:27:00,0.7863,0.7864,0.78615,0.7864,97400000.0
2008-03-20 07:28:00,0.7864,0.7865,0.7864,0.7864,53000000.0
2008-03-20 07:29:00,0.7864,0.7864,0.7863,0.7863,177000000.0
2008-03-20 07:30:00,0.7863,0.7865,0.7863,0.7863,76800000.0
2008-03-20 07:31:00,0.7863,0.7864,0.7863,0.78635,73500000.0
2008-03-20 07:32:00,0.78635,0.7865,0.7863,0.7863,82700000.0
2008-03-20 07:33:00,0.7863,0.7865,0.7863,0.7865,68700000.0
2008-03-20 07:34:00,0.7865,0.7866,0.7864,0.78645,46600000.0
2008-03-20 07:35:00,0.78645,0.78645,0.78635,0.78635,44200000.0
2008-03-20 07:36:00,0.78635,0.7864,0.78635,0.78635,44400000.0
2008-03-20 07:37:00,0.78635,0.78645,0.78635,0.78645,54800000.0
2008-03-20 07:38:00,0.78645,0.78645,0.7862,0.7863,46800000.0
2008-03-20 07:39:00,0.7863,0.7863,0.78605,0.7861,45500000.0
2008-03-20 07:40:00,0.7861,0.78615,0.78605,0.7861,44800000.0
2008-03-20 07:41:00,0.7861,0.7862,0.78605,0.7862,58200000.0
2008-03-20 07:42:00,0.7862,0.7863,0.7862,0.78625,72600000.0
2008-03-20 07:43:00,0.78625,0.7863,0.78625,0.7863,73000000.0
2008-03-20 07:44:00,0.7863,0.78635,0.7863,0.7863,86000000.0
2008-03-20 07:45:00,0.7863,0.78645,0.78625,0.7864,70500000.0
2008-03-20 07:46:00,0.7864,0.78645,0.7864,0.78645,78900000.0
2008-03-20 07:47:00,0.78645,0.7866,0.7864,0.7866,48800000.0
2008-03-20 07:48:00,0.7866,0.7866,0.7866,0.7866,45200000.0
2008-03-20 07:49:00,0.7866,0.7866,0.7866,0.7866,44800000.0
2008-03-20 07:50:00,0.7866,0.7866,0.7866,0.7866,45000000.0
2008-03-20 07:51:00,0.7866,0.7866,0.7865,0.7866,50200000.0
2008-03-20 07:52:00,0.7866,0.7866,0.7863,0.7864,183099993.0
2008-03-20 07:53:00,0.7864,0.7864,0.78635,0.7864,60700000.0
2008-03-20 07:54:00,0.7864,0.7864,0.78635,0.78635,45400000.0
2008-03-20 07:55:00,0.78635,0.78635,0.7863,0.78635,49000000.0
2008-03-20 07:56:00,0.78635,0.78635,0.7862,0.7862,355200000.0
2008-03-20 07:57:00,0.7862,0.7863,0.786,0.78605,65800000.0
2008-03-20 07:58:00,0.78605,0.7861,0.78605,0.7861,44400000.0
2008-03-20 07:59:00,0.7861,0.7861,0.78605,0.7861,60600000.0
2008-03-20 08:00:00,0.7861,0.7863,0.7861,0.7863,53600000.0
2008-03-20 08:01:00,0.7863,0.78645,0.7863,0.78645,50200000.0
2008-03-20 08:02:00,0.78645,0.78645,0.78635,0.78635,44400000.0
2008-03-20 08:03:00,0.78635,0.7864,0.78635,0.78635,45800000.0
2008-03-20 08:04:00,0.78635,0.78645,0.78635,0.78635,45000000.0
2008-03-20 08:05:00,0.78635,0.7865,0.78635,0.7865,49000000.0
2008-03-20 08:06:00,0.7865,0.78655,0.7864,0.78645,54000000.0
2008-03-20 08:07:00,0.7865,0.7865,0.7862,0.7863,83300000.0
2008-03-20 08:08:00,0.7863,0.78635,0.7862,0.78635,44200000.0
2008-03-20 08:09:00,0.78635,0.7865,0.78625,0.7865,47000000.0
2008-03-20 08:10:00,0.7865,0.78665,0.7865,0.7866,71400000.0
2008-03-20 08:11:00,0.7866,0.7866,0.78655,0.7866,44600000.0
2008-03-20 08:12:00,0.7866,0.7866,0.7866,0.7866,62000000.0
2008-03-20 08:13:00,0.7866,0.7866,0.78655,0.7866,51600000.0
2008-03-20 08:14:00,0.7866,0.7866,0.7865,0.7865,49800000.0
2008-03-20 08:15:00,0.7865,0.7865,0.78645,0.78645,44000000.0
2008-03-20 08:16:00,0.78645,0.78655,0.78645,0.78655,44200000.0
2008-03-20 08:17:00,0.78655,0.7866,0.78655,0.7866,60800000.0
2008-03-20 08:18:00,0.78665,0.78665,0.78655,0.7866,73300000.0
2008-03-20 08:19:00,0.7866,0.7867,0.78645,0.78645,54400000.0
2008-03-20 08:20:00,0.78645,0.78665,0.78645,0.7865,58300000.0
2008-03-20 08:21:00,0.7865,0.7868,0.7864,0.7867,111900000.0
2008-03-20 08:22:00,0.7867,0.7868,0.7866,0.7866,74700000.0
2008-03-20 08:23:00,0.7866,0.7866,0.78615,0.7863,153600000.0
2008-03-20 08:24:00,0.7863,0.7864,0.78615,0.78615,61900000.0
2008-03-20 08:25:00,0.78615,0.7864,0.78615,0.78635,115300000.0
2008-03-20 08:26:00,0.7864,0.7865,0.78635,0.78635,62400000.0
2008-03-20 08:27:00,0.78635,0.7864,0.78635,0.7864,48400000.0
2008-03-20 08:28:00,0.7864,0.7864,0.78635,0.78635,82000000.0
2008-03-20 08:29:00,0.78635,0.7864,0.78635,0.78635,60900000.0
2008-03-20 08:30:00,0.78635,0.7864,0.78635,0.78635,101500000.0
2008-03-20 08:31:00,0.78635,0.7864,0.78635,0.78635,54000000.0
2008-03-20 08:32:00,0.78635,0.78635,0.7863,0.7863,88700000.0
2008-03-20 08:33:00,0.7863,0.7864,0.7863,0.7864,86000000.0
2008-03-20 08:34:00,0.7864,0.78655,0.7864,0.7865,81500000.0
2008-03-20 08:35:00,0.7865,0.7865,0.78645,0.78645,54200000.0
2008-03-20 08:36:00,0.78645,0.7866,0.78645,0.78655,99500000.0
2008-03-20 08:37:00,0.78655,0.7868,0.78625,0.7868,85400000.0
2008-03-20 08:38:00,0.7868,0.7868,0.78655,0.7868,191300000.0
2008-03-20 08:39:00,0.7868,0.7872,0.7868,0.787,56000000.0
2008-03-20 08:40:00,0.787,0.7871,0.7869,0.7869,49600000.0
2008-03-20 08:41:00,0.7869,0.7869,0.7867,0.7867,137300000.0
2008-03-20 08:42:00,0.7867,0.7867,0.78665,0.7867,90100000.0
2008-03-20 08:43:00,0.7867,0.78675,0.7867,0.7867,71200000.0
2008-03-20 08:44:00,0.7867,0.7867,0.7867,0.7867,95700000.0
2008-03-20 08:45:00,0.7867,0.7867,0.78645,0.78655,58100000.0
2008-03-20 08:46:00,0.78655,0.7867,0.78655,0.7867,68400000.0
2008-03-20 08:47:00,0.7867,0.78695,0.7866,0.7869,74400000.0
2008-03-20 08:48:00,0.78695,0.78705,0.7868,0.7868,110100000.0
2008-03-20 08:49:00,0.7868,0.787,0.7868,0.7869,59100000.0
2008-03-20 08:50:00,0.7869,0.7871,0.7869,0.7871,65800000.0
2008-03-20 08:51:00,0.7871,0.7874,0.78705,0.7873,65700000.0
2008-03-20 08:52:00,0.7873,0.7873,0.7868,0.7872,84500000.0
2008-03-20 08:53:00,0.7871,0.7872,0.787,0.7871,70000000.0
2008-03-20 08:54:00,0.7871,0.78715,0.78705,0.7871,60400000.0
2008-03-20 08:55:00,0.7871,0.78735,0.7871,0.78715,67800000.0
2008-03-20 08:56:00,0.78715,0.7872,0.7866,0.78675,137400000.0
2008-03-20 08:57:00,0.78675,0.7868,0.7867,0.78675,60500000.0
2008-03-20 08:58:00,0.78675,0.78685,0.78675,0.78685,75400000.0
2008-03-20 08:59:00,0.78685,0.78685,0.7867,0.7867,110000000.0
2008-03-20 09:00:00,0.7867,0.7868,0.7867,0.7867,62500000.0
2008-03-20 09:01:00,0.78675,0.7868,0.78655,0.78665,56000000.0
2008-03-20 09:02:00,0.78665,0.78665,0.78655,0.78655,58400000.0
2008-03-20 09:03:00,0.78655,0.7866,0.78635,0.7865,75200000.0
2008-03-20 09:04:00,0.7865,0.7865,0.78625,0.7864,61600000.0
2008-03-20 09:05:00,0.7864,0.7864,0.7857,0.7857,73100000.0
2008-03-20 09:06:00,0.78575,0.7862,0.7857,0.7861,197600000.0
2008-03-20 09:07:00,0.7861,0.7861,0.78595,0.78595,48500000.0
2008-03-20 09:08:00,0.78595,0.786,0.78565,0.78565,65200000.0
2008-03-20 09:09:00,0.78565,0.78595,0.78565,0.78585,45800000.0
2008-03-20 09:10:00,0.78585,0.786,0.78585,0.786,52000000.0
2008-03-20 09:11:00,0.786,0.78625,0.78595,0.78625,70600000.0
2008-03-20 09:12:00,0.78625,0.78655,0.7862,0.78625,50200000.0
2008-03-20 09:13:00,0.78625,0.7864,0.78615,0.7862,58500000.0
2008-03-20 09:14:00,0.7862,0.78625,0.78605,0.7862,60100000.0
2008-03-20 09:15:00,0.7862,0.7862,0.786,0.7861,55200000.0
2008-03-20 09:16:00,0.7861,0.7861,0.786,0.78605,103600000.0
2008-03-20 09:17:00,0.78605,0.7861,0.78595,0.786,52100000.0
2008-03-20 09:18:00,0.786,0.786,0.7856,0.7856,80400000.0
2008-03-20 09:19:00,0.7856,0.7857,0.78555,0.78555,152100000.0
2008-03-20 09:20:00,0.78555,0.7857,0.7852,0.7857,51500000.0
2008-03-20 09:21:00,0.7857,0.7862,0.78565,0.7862,68700000.0
2008-03-20 09:22:00,0.7862,0.7865,0.7862,0.78635,69100000.0
2008-03-20 09:23:00,0.78635,0.7864,0.78615,0.78615,91300000.0
2008-03-20 09:24:00,0.78615,0.7862,0.7861,0.7861,44800000.0
2008-03-20 09:25:00,0.78615,0.7862,0.78615,0.78615,44300000.0
2008-03-20 09:26:00,0.78615,0.7862,0.78605,0.78615,46000000.0
2008-03-20 09:27:00,0.78615,0.7863,0.7861,0.78615,63600000.0
2008-03-20 09:28:00,0.78615,0.78645,0.78615,0.78645,77500000.0
2008-03-20 09:29:00,0.78645,0.7865,0.78635,0.78645,124900000.0
2008-03-20 09:30:00,0.78645,0.7865,0.78645,0.7865,128000000.0
2008-03-20 09:31:00,0.7865,0.7865,0.786,0.7861,112200000.0
2008-03-20 09:32:00,0.7861,0.78645,0.78605,0.7864,112400000.0
2008-03-20 09:33:00,0.7864,0.78645,0.7863,0.7864,61400000.0
2008-03-20 09:34:00,0.7864,0.7864,0.78625,0.7863,95400000.0
2008-03-20 09:35:00,0.7863,0.78635,0.7862,0.78625,105900000.0
2008-03-20 09:36:00,0.78625,0.7863,0.7862,0.7862,118900000.0
2008-03-20 09:37:00,0.7862,0.78635,0.7862,0.7863,109800000.0
2008-03-20 09:38:00,0.7863,0.7866,0.7863,0.7865,86100000.0
2008-03-20 09:39:00,0.7865,0.7867,0.78645,0.7866,112300000.0
2008-03-20 09:40:00,0.7866,0.7867,0.7866,0.7866,118000000.0
2008-03-20 09:41:00,0.7866,0.7867,0.78645,0.7866,163400000.0
2008-03-20 09:42:00,0.7866,0.78685,0.7865,0.7867,98500000.0
2008-03-20 09:43:00,0.7867,0.78675,0.7866,0.78665,112300000.0
2008-03-20 09:44:00,0.78665,0.7867,0.7866,0.78665,104700000.0
2008-03-20 09:45:00,0.78665,0.78665,0.7866,0.78665,256700000.0
2008-03-20 09:46:00,0.78665,0.78675,0.78645,0.78645,133900000.0
2008-03-20 09:47:00,0.78645,0.7867,0.78635,0.7864,142700000.0
2008-03-20 09:48:00,0.7864,0.7865,0.78635,0.7865,136700000.0
2008-03-20 09:49:00,0.7865,0.78665,0.7865,0.78665,148500000.0
2008-03-20 09:50:00,0.78665,0.78695,0.78665,0.7869,122300000.0
2008-03-20 09:51:00,0.7869,0.78705,0.78685,0.787,131500000.0
2008-03-20 09:52:00,0.787,0.7873,0.78695,0.7871,126900000.0
2008-03-20 09:53:00,0.7871,0.7872,0.7869,0.7872,107700000.0
2008-03-20 09:54:00,0.7872,0.78725,0.7868,0.7868,220300000.0
2008-03-20 09:55:00,0.7868,0.7868,0.7867,0.7868,110700000.0
2008-03-20 09:56:00,0.7868,0.78695,0.7868,0.7869,81600000.0
2008-03-20 09:57:00,0.7869,0.7869,0.7868,0.7869,152000000.0
2008-03-20 09:58:00,0.7869,0.7869,0.7868,0.78685,203800000.0
2008-03-20 09:59:00,0.78685,0.7869,0.7868,0.7868,97000000.0
2008-03-20 10:00:00,0.7868,0.7868,0.78665,0.7867,134400000.0
2008-03-20 10:01:00,0.7867,0.787,0.78665,0.7869,136200000.0
2008-03-20 10:02:00,0.7869,0.7869,0.78685,0.7869,103000000.0
2008-03-20 10:03:00,0.7869,0.7869,0.7866,0.78675,179100000.0
2008-03-20 10:04:00,0.7866,0.78665,0.7864,0.7866,259900000.0
2008-03-20 10:05:00,0.78665,0.78665,0.7865,0.7865,207300000.0
2008-03-20 10:06:00,0.7865,0.7865,0.78635,0.7864,163200000.0
2008-03-20 10:07:00,0.7864,0.7865,0.7862,0.78625,140500000.0
2008-03-20 10:08:00,0.78625,0.7864,0.7862,0.7864,174500000.0
2008-03-20 10:09:00,0.7864,0.7868,0.7864,0.7867,158200000.0
2008-03-20 10:10:00,0.7867,0.7867,0.78625,0.7865,102000000.0
2008-03-20 10:11:00,0.7865,0.7865,0.7863,0.7863,80700000.0
2008-03-20 10:12:00,0.7863,0.7863,0.7861,0.7862,104800000.0
2008-03-20 10:13:00,0.7862,0.7863,0.7861,0.7863,99600000.0
2008-03-20 10:14:00,0.7863,0.7863,0.78615,0.7863,141800000.0
2008-03-20 10:15:00,0.78625,0.78625,0.7861,0.7861,193100000.0
2008-03-20 10:16:00,0.7861,0.7862,0.78595,0.786,97400000.0
2008-03-20 10:17:00,0.786,0.7861,0.78565,0.78565,115200000.0
2008-03-20 10:18:00,0.78565,0.7859,0.7856,0.7859,110900000.0
2008-03-20 10:19:00,0.7859,0.7862,0.78585,0.7861,159200000.0
2008-03-20 10:20:00,0.7861,0.7862,0.7861,0.7862,114100000.0
2008-03-20 10:21:00,0.7862,0.7863,0.7862,0.78625,134900000.0
2008-03-20 10:22:00,0.78625,0.7865,0.7862,0.7864,135300000.0
2008-03-20 10:23:00,0.7864,0.7867,0.7864,0.7867,155100000.0
2008-03-20 10:24:00,0.7868,0.7868,0.78655,0.7866,165200000.0
2008-03-20 10:25:00,0.7866,0.78675,0.7866,0.7866,143800000.0
2008-03-20 10:26:00,0.7866,0.7866,0.7865,0.7865,70700000.0
2008-03-20 10:27:00,0.7865,0.7865,0.78615,0.78615,144000000.0
2008-03-20 10:28:00,0.78615,0.7862,0.7859,0.7859,134900000.0
2008-03-20 10:29:00,0.7859,0.786,0.7857,0.78585,144000000.0
2008-03-20 10:30:00,0.78585,0.7859,0.7858,0.78585,308800000.0
2008-03-20 10:31:00,0.7859,0.7862,0.7859,0.7862,109900000.0
2008-03-20 10:32:00,0.7862,0.78635,0.7861,0.78635,131500000.0
2008-03-20 10:33:00,0.78635,0.78635,0.78605,0.7862,127600000.0
2008-03-20 10:34:00,0.7862,0.78625,0.7861,0.78625,130500000.0
2008-03-20 10:35:00,0.78625,0.7863,0.7862,0.7862,120900000.0
2008-03-20 10:36:00,0.7862,0.7863,0.78615,0.7862,138000000.0
2008-03-20 10:37:00,0.7862,0.7864,0.7862,0.7863,114900000.0
2008-03-20 10:38:00,0.7863,0.7864,0.7863,0.7864,113200000.0
2008-03-20 10:39:00,0.7864,0.7864,0.78635,0.7864,198200000.0
2008-03-20 10:40:00,0.7864,0.7865,0.78635,0.7864,157900000.0
2008-03-20 10:41:00,0.7864,0.7866,0.7864,0.7865,132900000.0
2008-03-20 10:42:00,0.7865,0.7865,0.7863,0.7864,111700000.0
2008-03-20 10:43:00,0.7864,0.7865,0.78635,0.7864,202700000.0
2008-03-20 10:44:00,0.7864,0.78655,0.7862,0.7865,125900000.0
2008-03-20 10:45:00,0.7865,0.7865,0.7863,0.7865,153200000.0
2008-03-20 10:46:00,0.7865,0.7866,0.7863,0.7863,223200000.0
2008-03-20 10:47:00,0.7863,0.7864,0.7862,0.7863,80600000.0
2008-03-20 10:48:00,0.7863,0.7864,0.7863,0.7863,113800000.0
2008-03-20 10:49:00,0.78635,0.78635,0.7863,0.7863,98800000.0
2008-03-20 10:50:00,0.7863,0.7864,0.7863,0.7864,108600000.0
2008-03-20 10:51:00,0.7864,0.7865,0.78635,0.7865,108500000.0
2008-03-20 10:52:00,0.7865,0.7865,0.7864,0.7864,141400000.0
2008-03-20 10:53:00,0.7864,0.7864,0.7862,0.78625,141000000.0
2008-03-20 10:54:00,0.78625,0.78625,0.7858,0.7858,177600000.0
2008-03-20 10:55:00,0.7859,0.7861,0.7859,0.78605,168200000.0
2008-03-20 10:56:00,0.78605,0.7862,0.786,0.7862,110600000.0
2008-03-20 10:57:00,0.7862,0.7864,0.7861,0.7864,77700000.0
2008-03-20 10:58:00,0.7864,0.7865,0.7863,0.7864,169600000.0
2008-03-20 10:59:00,0.7864,0.7864,0.7862,0.7862,145300000.0
2008-03-20 11:00:00,0.7862,0.7862,0.7858,0.7858,142400000.0
2008-03-20 11:01:00,0.7858,0.786,0.7858,0.78595,248000000.0
2008-03-20 11:02:00,0.786,0.7862,0.78585,0.7862,154300000.0
2008-03-20 11:03:00,0.7862,0.7863,0.786,0.7861,89100000.0
2008-03-20 11:04:00,0.7861,0.7863,0.7861,0.7861,89600000.0
2008-03-20 11:05:00,0.7861,0.78625,0.7861,0.7862,151900000.0
2008-03-20 11:06:00,0.7862,0.78635,0.7862,0.7863,94100000.0
2008-03-20 11:07:00,0.7863,0.7864,0.7863,0.7863,173600000.0
2008-03-20 11:08:00,0.7863,0.78635,0.78605,0.7862,149900000.0
2008-03-20 11:09:00,0.7862,0.7864,0.7862,0.7863,133000000.0
2008-03-20 11:10:00,0.7863,0.7864,0.7863,0.7864,56900000.0
2008-03-20 11:11:00,0.7864,0.7864,0.7862,0.7862,85500000.0
2008-03-20 11:12:00,0.7862,0.7863,0.7862,0.7862,193200000.0
2008-03-20 11:13:00,0.7862,0.78635,0.78615,0.7862,246600000.0
2008-03-20 11:14:00,0.7862,0.78635,0.7862,0.7863,151100000.0
2008-03-20 11:15:00,0.7863,0.78655,0.7863,0.7864,130300000.0
2008-03-20 11:16:00,0.7864,0.7865,0.7863,0.78645,160000000.0
2008-03-20 11:17:00,0.78645,0.7865,0.78635,0.7865,103100000.0
2008-03-20 11:18:00,0.7865,0.7866,0.7864,0.7864,142000000.0
2008-03-20 11:19:00,0.7864,0.7865,0.7864,0.7864,93400000.0
2008-03-20 11:20:00,0.7864,0.7865,0.7863,0.7863,76700000.0
2008-03-20 11:21:00,0.7863,0.7864,0.78625,0.7863,68200000.0
2008-03-20 11:22:00,0.7863,0.7865,0.7863,0.7863,145000000.0
2008-03-20 11:23:00,0.7863,0.7864,0.7863,0.7864,174100000.0
2008-03-20 11:24:00,0.7864,0.78665,0.7864,0.7865,221300000.0
2008-03-20 11:25:00,0.7865,0.78655,0.78635,0.78645,140700000.0
2008-03-20 11:26:00,0.78645,0.7865,0.78635,0.7864,152700000.0
2008-03-20 11:27:00,0.7864,0.7865,0.78625,0.7863,132100000.0
2008-03-20 11:28:00,0.7863,0.78635,0.7855,0.78565,133000000.0
2008-03-20 11:29:00,0.78565,0.78585,0.7854,0.78565,521000000.0
2008-03-20 11:30:00,0.78565,0.78565,0.78355,0.78395,714299998.0
2008-03-20 11:31:00,0.784,0.784,0.7834,0.78365,119000000.0
2008-03-20 11:32:00,0.78365,0.78365,0.7827,0.7827,122900000.0
2008-03-20 11:33:00,0.7827,0.7828,0.7822,0.78235,140300000.0
2008-03-20 11:34:00,0.78235,0.7829,0.78235,0.7828,130300000.0
2008-03-20 11:35:00,0.7828,0.78305,0.7827,0.7827,128300000.0
2008-03-20 11:36:00,0.7827,0.7827,0.7822,0.7826,135200000.0
2008-03-20 11:37:00,0.7826,0.78265,0.7824,0.7825,106800000.0
2008-03-20 11:38:00,0.78245,0.7827,0.78235,0.78265,116900000.0
2008-03-20 11:39:00,0.7827,0.7827,0.7825,0.7826,139700000.0
2008-03-20 11:40:00,0.7826,0.783,0.7825,0.78285,155500000.0
2008-03-20 11:41:00,0.78285,0.783,0.7828,0.7829,220700000.0
2008-03-20 11:42:00,0.7829,0.7831,0.7828,0.7831,609100002.0
2008-03-20 11:43:00,0.7831,0.7831,0.78295,0.7831,390800002.0
2008-03-20 11:44:00,0.7831,0.7831,0.7829,0.7829,948499998.0
2008-03-20 11:45:00,0.7829,0.7831,0.78285,0.7829,238100002.0
2008-03-20 11:46:00,0.7829,0.7832,0.7829,0.78305,503700000.0
2008-03-20 11:47:00,0.78305,0.78335,0.78305,0.7832,180400000.0
2008-03-20 11:48:00,0.7832,0.7837,0.7832,0.7835,129500000.0
2008-03-20 11:49:00,0.7835,0.78365,0.7833,0.7833,141400000.0
2008-03-20 11:50:00,0.7833,0.7834,0.78325,0.78335,169900000.0
2008-03-20 11:51:00,0.78335,0.7834,0.78315,0.7833,168000000.0
2008-03-20 11:52:00,0.7833,0.7834,0.78325,0.7833,336300000.0
2008-03-20 11:53:00,0.7833,0.7833,0.7831,0.7833,426000000.0
2008-03-20 11:54:00,0.7833,0.7835,0.78325,0.7834,116600000.0
2008-03-20 11:55:00,0.78355,0.78355,0.7831,0.7831,131700000.0
2008-03-20 11:56:00,0.7831,0.7832,0.7829,0.7829,96100000.0
2008-03-20 11:57:00,0.78285,0.78285,0.78235,0.78265,212900000.0
2008-03-20 11:58:00,0.78265,0.78265,0.7825,0.7825,73500000.0
2008-03-20 11:59:00,0.7825,0.7827,0.7823,0.78265,102500000.0
2008-03-20 12:00:00,0.78265,0.7827,0.7824,0.78245,114900000.0
2008-03-20 12:01:00,0.78245,0.7826,0.78225,0.7823,119900000.0
2008-03-20 12:02:00,0.7823,0.7825,0.78225,0.78235,111950000.0
2008-03-20 12:03:00,0.78235,0.7824,0.7821,0.7821,110850000.0
2008-03-20 12:04:00,0.78215,0.78215,0.7818,0.78195,102200000.0
2008-03-20 12:05:00,0.78195,0.78205,0.7819,0.782,106400000.0
2008-03-20 12:06:00,0.782,0.782,0.7817,0.7818,149300000.0
2008-03-20 12:07:00,0.7818,0.7821,0.7817,0.7819,109500000.0
2008-03-20 12:08:00,0.78185,0.782,0.78165,0.78165,164700000.0
2008-03-20 12:09:00,0.78165,0.7819,0.7816,0.78165,132900000.0
2008-03-20 12:10:00,0.7816,0.7818,0.7816,0.7818,238200000.0
2008-03-20 12:11:00,0.7818,0.7819,0.7816,0.78175,145600000.0
2008-03-20 12:12:00,0.78175,0.7818,0.7815,0.7815,116100000.0
2008-03-20 12:13:00,0.7815,0.7816,0.7814,0.7814,108100000.0
2008-03-20 12:14:00,0.7814,0.7814,0.7809,0.78115,70800000.0
2008-03-20 12:15:00,0.78115,0.78125,0.7809,0.78095,125700000.0
2008-03-20 12:16:00,0.7809,0.7813,0.7809,0.78125,134000000.0
2008-03-20 12:17:00,0.78125,0.7816,0.7812,0.7816,120800000.0
2008-03-20 12:18:00,0.7816,0.7818,0.78155,0.7816,106600000.0
2008-03-20 12:19:00,0.7816,0.7816,0.78125,0.7813,118700000.0
2008-03-20 12:20:00,0.7813,0.7813,0.7812,0.7813,72100000.0
2008-03-20 12:21:00,0.7813,0.7814,0.7812,0.7814,100500000.0
2008-03-20 12:22:00,0.7814,0.7814,0.7808,0.78085,102100000.0
2008-03-20 12:23:00,0.7809,0.78135,0.78065,0.7811,224600000.0
2008-03-20 12:24:00,0.7811,0.78115,0.78085,0.781,111700000.0
2008-03-20 12:25:00,0.781,0.78125,0.781,0.78125,167700000.0
2008-03-20 12:26:00,0.78125,0.7813,0.7811,0.7812,137400000.0
2008-03-20 12:27:00,0.7812,0.7813,0.7811,0.7813,134800000.0
2008-03-20 12:28:00,0.7813,0.7813,0.7812,0.7812,96900000.0
2008-03-20 12:29:00,0.7812,0.7814,0.78115,0.7814,97100000.0
2008-03-20 12:30:00,0.7814,0.7814,0.78125,0.7813,105800000.0
2008-03-20 12:31:00,0.7813,0.7814,0.78125,0.78125,138300000.0
2008-03-20 12:32:00,0.78125,0.78135,0.7811,0.7812,114800000.0
2008-03-20 12:33:00,0.7812,0.7812,0.7811,0.7812,121600000.0
2008-03-20 12:34:00,0.7812,0.7812,0.78085,0.78085,127300000.0
2008-03-20 12:35:00,0.78085,0.7809,0.7806,0.7806,85800000.0
2008-03-20 12:36:00,0.7806,0.7806,0.7801,0.7801,97500000.0
2008-03-20 12:37:00,0.7801,0.7803,0.77985,0.7802,108100000.0
2008-03-20 12:38:00,0.7802,0.7804,0.78015,0.7804,79500000.0
2008-03-20 12:39:00,0.7804,0.78055,0.78005,0.7801,115500000.0
2008-03-20 12:40:00,0.7801,0.7801,0.7799,0.7801,103000000.0
2008-03-20 12:41:00,0.7801,0.78025,0.78,0.7802,152000000.0
2008-03-20 12:42:00,0.7802,0.7802,0.78015,0.7802,106900000.0
2008-03-20 12:43:00,0.7802,0.78025,0.7801,0.7802,118300000.0
2008-03-20 12:44:00,0.7802,0.7805,0.7802,0.7804,83800000.0
2008-03-20 12:45:00,0.7804,0.78055,0.7804,0.78055,151600000.0
2008-03-20 12:46:00,0.78055,0.7806,0.7804,0.78055,170700000.0
2008-03-20 12:47:00,0.78055,0.7806,0.7805,0.7805,104000000.0
2008-03-20 12:48:00,0.7805,0.7806,0.78045,0.78055,113300000.0
2008-03-20 12:49:00,0.7806,0.7808,0.78055,0.7806,134500000.0
2008-03-20 12:50:00,0.7806,0.7807,0.78035,0.7804,267000000.0
2008-03-20 12:51:00,0.7804,0.7806,0.7804,0.78055,193600000.0
2008-03-20 12:52:00,0.78055,0.7807,0.7805,0.7806,338500000.0
2008-03-20 12:53:00,0.7806,0.7807,0.78045,0.7807,146700000.0
2008-03-20 12:54:00,0.7807,0.7808,0.7806,0.7806,308600000.0
2008-03-20 12:55:00,0.7806,0.78065,0.7804,0.7806,194900000.0
2008-03-20 12:56:00,0.7806,0.7807,0.7805,0.78065,616300000.0
2008-03-20 12:57:00,0.78065,0.78075,0.7804,0.78045,288600000.0
2008-03-20 12:58:00,0.78045,0.78065,0.7804,0.78065,127400000.0
2008-03-20 12:59:00,0.78065,0.7809,0.7804,0.7805,301800000.0
2008-03-20 13:00:00,0.7805,0.7806,0.7804,0.7805,187700000.0
2008-03-20 13:01:00,0.7805,0.7807,0.7805,0.7806,125000000.0
2008-03-20 13:02:00,0.7806,0.78065,0.78045,0.7806,157100000.0
2008-03-20 13:03:00,0.7806,0.7809,0.7806,0.78075,141400000.0
2008-03-20 13:04:00,0.78075,0.7808,0.7807,0.7808,183300000.0
2008-03-20 13:05:00,0.7808,0.7809,0.78065,0.7808,149800000.0
2008-03-20 13:06:00,0.7808,0.781,0.7808,0.781,117400000.0
2008-03-20 13:07:00,0.781,0.781,0.7807,0.7808,95500000.0
2008-03-20 13:08:00,0.7808,0.78095,0.7808,0.7808,170800000.0
2008-03-20 13:09:00,0.7808,0.781,0.78075,0.7808,115700000.0
2008-03-20 13:10:00,0.7808,0.78085,0.78065,0.78065,366800000.0
2008-03-20 13:11:00,0.78065,0.7807,0.78045,0.7805,189600000.0
2008-03-20 13:12:00,0.7805,0.78075,0.7805,0.7807,137300000.0
2008-03-20 13:13:00,0.7807,0.7808,0.7807,0.7808,181000000.0
2008-03-20 13:14:00,0.7808,0.7808,0.78065,0.78075,351300000.0
2008-03-20 13:15:00,0.78075,0.7808,0.78065,0.78075,323500000.0
2008-03-20 13:16:00,0.78075,0.781,0.78075,0.7809,133500000.0
2008-03-20 13:17:00,0.7809,0.78095,0.7808,0.7809,127700000.0
2008-03-20 13:18:00,0.7809,0.7809,0.7808,0.7809,100300000.0
2008-03-20 13:19:00,0.7809,0.7809,0.7807,0.7808,137500000.0
2008-03-20 13:20:00,0.7808,0.7809,0.7807,0.7809,172200000.0
2008-03-20 13:21:00,0.7809,0.781,0.7809,0.7809,102800000.0
2008-03-20 13:22:00,0.7809,0.781,0.7809,0.7809,185200000.0
2008-03-20 13:23:00,0.7809,0.78095,0.78075,0.7808,403000000.0
2008-03-20 13:24:00,0.7808,0.7809,0.78075,0.7808,183400000.0
2008-03-20 13:25:00,0.7808,0.781,0.7808,0.7809,127300000.0
2008-03-20 13:26:00,0.7809,0.78095,0.78075,0.78075,101200000.0
2008-03-20 13:27:00,0.7807,0.7808,0.7807,0.7808,76500000.0
2008-03-20 13:28:00,0.7808,0.7808,0.7806,0.78065,131700000.0
2008-03-20 13:29:00,0.78065,0.78065,0.78055,0.7806,172500000.0
2008-03-20 13:30:00,0.7806,0.78065,0.7805,0.78055,167900000.0
2008-03-20 13:31:00,0.78055,0.7806,0.7805,0.7806,119700000.0
2008-03-20 13:32:00,0.7806,0.7807,0.7806,0.78065,187400000.0
2008-03-20 13:33:00,0.78065,0.78105,0.78065,0.781,144500000.0
2008-03-20 13:34:00,0.781,0.78155,0.781,0.7815,91900000.0
2008-03-20 13:35:00,0.7815,0.7816,0.78125,0.78135,116400000.0
2008-03-20 13:36:00,0.78125,0.7813,0.78085,0.78085,124400000.0
2008-03-20 13:37:00,0.7808,0.7809,0.7805,0.7806,96900000.0
2008-03-20 13:38:00,0.7806,0.7806,0.7804,0.7805,60800000.0
2008-03-20 13:39:00,0.7805,0.7806,0.7805,0.78055,255000000.0
2008-03-20 13:40:00,0.7805,0.78055,0.7802,0.7802,473500000.0
2008-03-20 13:41:00,0.78025,0.78025,0.78005,0.78015,129000000.0
2008-03-20 13:42:00,0.78015,0.7803,0.7801,0.7802,103900000.0
2008-03-20 13:43:00,0.7802,0.7802,0.77985,0.7799,117600000.0
2008-03-20 13:44:00,0.7799,0.77995,0.7794,0.7795,330700000.0
2008-03-20 13:45:00,0.7795,0.7796,0.7793,0.7793,158900000.0
2008-03-20 13:46:00,0.7793,0.77935,0.7791,0.77935,108700000.0
2008-03-20 13:47:00,0.77935,0.7794,0.7793,0.7794,82500000.0
2008-03-20 13:48:00,0.77945,0.7796,0.77945,0.7796,77600000.0
2008-03-20 13:49:00,0.7796,0.77965,0.7794,0.7794,95800000.0
2008-03-20 13:50:00,0.7794,0.7795,0.7793,0.77935,173100000.0
2008-03-20 13:51:00,0.77935,0.77935,0.7791,0.7792,151100000.0
2008-03-20 13:52:00,0.7792,0.77925,0.779,0.779,97700000.0
2008-03-20 13:53:00,0.77905,0.7791,0.77885,0.7789,82300000.0
2008-03-20 13:54:00,0.7789,0.7792,0.7789,0.7792,128100000.0
2008-03-20 13:55:00,0.7792,0.7792,0.7791,0.7792,90600000.0
2008-03-20 13:56:00,0.7792,0.7792,0.7791,0.7792,94800000.0
2008-03-20 13:57:00,0.7792,0.77925,0.7791,0.7792,130800000.0
2008-03-20 13:58:00,0.7792,0.7793,0.7792,0.7793,135300000.0
2008-03-20 13:59:00,0.7793,0.7793,0.7791,0.7791,170900000.0
2008-03-20 14:00:00,0.7791,0.7795,0.7791,0.7794,100600000.0
2008-03-20 14:01:00,0.7794,0.77955,0.7794,0.7795,119100000.0
2008-03-20 14:02:00,0.7795,0.7795,0.7792,0.7792,120500000.0
2008-03-20 14:03:00,0.7792,0.7793,0.7792,0.7793,97550000.0
2008-03-20 14:04:00,0.7793,0.7793,0.77915,0.77915,188200000.0
2008-03-20 14:05:00,0.77915,0.7793,0.7791,0.7793,220300000.0
2008-03-20 14:06:00,0.7793,0.7794,0.7792,0.7792,99900000.0
2008-03-20 14:07:00,0.7792,0.7793,0.7791,0.7791,106700000.0
2008-03-20 14:08:00,0.7791,0.7792,0.7789,0.7792,102800000.0
2008-03-20 14:09:00,0.7792,0.7793,0.7791,0.7791,177400000.0
2008-03-20 14:10:00,0.7791,0.7792,0.779,0.779,91100000.0
2008-03-20 14:11:00,0.779,0.77905,0.77895,0.77905,72200000.0
2008-03-20 14:12:00,0.77905,0.77905,0.7789,0.7789,100200000.0
2008-03-20 14:13:00,0.7789,0.7789,0.77865,0.77865,209600000.0
2008-03-20 14:14:00,0.77865,0.779,0.77865,0.779,220500000.0
2008-03-20 14:15:00,0.779,0.7791,0.7788,0.77885,115000000.0
2008-03-20 14:16:00,0.77885,0.779,0.7788,0.779,227400000.0
2008-03-20 14:17:00,0.779,0.7792,0.779,0.77915,90600000.0
2008-03-20 14:18:00,0.77915,0.77915,0.77905,0.7791,115900000.0
2008-03-20 14:19:00,0.7791,0.7791,0.77905,0.7791,98700000.0
2008-03-20 14:20:00,0.7791,0.77915,0.77885,0.77895,124400000.0
2008-03-20 14:21:00,0.77895,0.7792,0.77895,0.7791,107200000.0
2008-03-20 14:22:00,0.7791,0.7791,0.77895,0.779,122100000.0
2008-03-20 14:23:00,0.779,0.779,0.7788,0.77885,125600000.0
2008-03-20 14:24:00,0.77885,0.77905,0.7788,0.77885,198100000.0
2008-03-20 14:25:00,0.7788,0.77915,0.7788,0.77915,108400000.0
2008-03-20 14:26:00,0.7791,0.7794,0.7791,0.7794,107900000.0
2008-03-20 14:27:00,0.7794,0.7795,0.7791,0.7792,197200000.0
2008-03-20 14:28:00,0.7792,0.77925,0.779,0.7792,180100000.0
2008-03-20 14:29:00,0.7792,0.7793,0.7791,0.7793,220700000.0
2008-03-20 14:30:00,0.7793,0.7795,0.7792,0.77945,243400000.0
2008-03-20 14:31:00,0.77945,0.7795,0.77905,0.7791,150200000.0
2008-03-20 14:32:00,0.7791,0.7791,0.77865,0.77865,243200000.0
2008-03-20 14:33:00,0.77865,0.77875,0.7784,0.7784,89100000.0
2008-03-20 14:34:00,0.77845,0.77845,0.778,0.7784,124500000.0
2008-03-20 14:35:00,0.7784,0.7786,0.77825,0.7785,128800000.0
2008-03-20 14:36:00,0.7785,0.7789,0.7785,0.7788,150500000.0
2008-03-20 14:37:00,0.7788,0.77915,0.7788,0.77905,180350000.0
2008-03-20 14:38:00,0.77905,0.77905,0.77865,0.7789,171200000.0
2008-03-20 14:39:00,0.7789,0.779,0.7788,0.7789,98800000.0
2008-03-20 14:40:00,0.7789,0.7793,0.7789,0.77925,121600000.0
2008-03-20 14:41:00,0.77925,0.7793,0.77905,0.7793,176400000.0
2008-03-20 14:42:00,0.7793,0.7794,0.7793,0.7793,74600000.0
2008-03-20 14:43:00,0.7794,0.7794,0.7793,0.7793,66100000.0
2008-03-20 14:44:00,0.7793,0.7793,0.77915,0.7792,130200000.0
2008-03-20 14:45:00,0.7792,0.7793,0.77905,0.77915,121200000.0
2008-03-20 14:46:00,0.77915,0.7792,0.7791,0.77915,66700000.0
2008-03-20 14:47:00,0.77915,0.77925,0.77905,0.7791,205600000.0
2008-03-20 14:48:00,0.7791,0.7792,0.7791,0.7792,128100000.0
2008-03-20 14:49:00,0.7792,0.77925,0.77915,0.77925,100900000.0
2008-03-20 14:50:00,0.77925,0.7793,0.7792,0.7793,151600000.0
2008-03-20 14:51:00,0.7793,0.7793,0.7792,0.7793,666799976.0
2008-03-20 14:52:00,0.7793,0.7794,0.7792,0.7792,744400000.0
2008-03-20 14:53:00,0.7792,0.77935,0.77915,0.77915,523600000.0
2008-03-20 14:54:00,0.77915,0.77915,0.77895,0.779,417200000.0
2008-03-20 14:55:00,0.779,0.77915,0.779,0.779,432800000.0
2008-03-20 14:56:00,0.779,0.77905,0.77895,0.77895,288700000.0
2008-03-20 14:57:00,0.77895,0.7792,0.77895,0.7792,473200000.0
2008-03-20 14:58:00,0.7792,0.77925,0.7791,0.7791,256800000.0
2008-03-20 14:59:00,0.7791,0.7791,0.7789,0.7789,191100000.0
2008-03-20 15:00:00,0.7789,0.77905,0.77885,0.779,185600000.0
2008-03-20 15:01:00,0.779,0.7791,0.7787,0.7787,225200000.0
2008-03-20 15:02:00,0.7787,0.77895,0.7787,0.77895,435100000.0
2008-03-20 15:03:00,0.77895,0.779,0.77875,0.77875,185800000.0
2008-03-20 15:04:00,0.7787,0.7788,0.7786,0.7786,146300000.0
2008-03-20 15:05:00,0.77865,0.7788,0.7784,0.77845,384800000.0
2008-03-20 15:06:00,0.77845,0.77855,0.77825,0.7783,115500000.0
2008-03-20 15:07:00,0.7783,0.77845,0.7782,0.77845,104300000.0
2008-03-20 15:08:00,0.77845,0.7785,0.77835,0.7785,108800000.0
2008-03-20 15:09:00,0.7785,0.77875,0.7785,0.77865,158100000.0
2008-03-20 15:10:00,0.77865,0.7787,0.7786,0.77865,186900000.0
2008-03-20 15:11:00,0.77865,0.7788,0.77865,0.7788,131000000.0
2008-03-20 15:12:00,0.77875,0.7788,0.7787,0.7788,158900000.0
2008-03-20 15:13:00,0.7788,0.7788,0.7784,0.7784,131900000.0
2008-03-20 15:14:00,0.77835,0.7784,0.77815,0.77825,87600000.0
2008-03-20 15:15:00,0.77825,0.77855,0.77815,0.77845,139000000.0
2008-03-20 15:16:00,0.77845,0.7785,0.77835,0.7784,121200000.0
2008-03-20 15:17:00,0.7784,0.7786,0.77835,0.77855,147700000.0
2008-03-20 15:18:00,0.7786,0.77865,0.7785,0.7785,162400000.0
2008-03-20 15:19:00,0.7785,0.7787,0.7784,0.7786,148700000.0
2008-03-20 15:20:00,0.7786,0.7787,0.77855,0.7787,183000000.0
2008-03-20 15:21:00,0.7787,0.7789,0.7786,0.7789,112700000.0
2008-03-20 15:22:00,0.7789,0.77915,0.7789,0.7789,112600000.0
2008-03-20 15:23:00,0.7789,0.7789,0.77875,0.7788,195700000.0
2008-03-20 15:24:00,0.7788,0.77885,0.7787,0.77875,98400000.0
2008-03-20 15:25:00,0.77875,0.7788,0.7786,0.7788,199000000.0
2008-03-20 15:26:00,0.7788,0.7788,0.77865,0.7787,151400000.0
2008-03-20 15:27:00,0.7787,0.7788,0.77865,0.77865,93700000.0
2008-03-20 15:28:00,0.77865,0.7787,0.7786,0.77865,112100000.0
2008-03-20 15:29:00,0.77865,0.7787,0.7786,0.7786,108600000.0
2008-03-20 15:30:00,0.7786,0.77865,0.77845,0.77865,147400000.0
2008-03-20 15:31:00,0.77865,0.7787,0.77865,0.77865,254200000.0
2008-03-20 15:32:00,0.77865,0.77865,0.77845,0.7786,131900000.0
2008-03-20 15:33:00,0.7786,0.7786,0.77845,0.7785,102400000.0
2008-03-20 15:34:00,0.7785,0.7785,0.77835,0.7784,123900000.0
2008-03-20 15:35:00,0.77835,0.7785,0.77835,0.77835,246400000.0
2008-03-20 15:36:00,0.77835,0.77865,0.77835,0.7786,127800000.0
2008-03-20 15:37:00,0.7786,0.77865,0.77855,0.7786,109200000.0
2008-03-20 15:38:00,0.7786,0.7788,0.7784,0.77865,408200000.0
2008-03-20 15:39:00,0.7787,0.7787,0.77855,0.7786,103100000.0
2008-03-20 15:40:00,0.7786,0.7787,0.77845,0.7785,75300000.0
2008-03-20 15:41:00,0.7785,0.7786,0.7784,0.77845,209000000.0
2008-03-20 15:42:00,0.77845,0.7786,0.7784,0.77845,352600000.0
2008-03-20 15:43:00,0.77845,0.77845,0.7783,0.77835,415900000.0
2008-03-20 15:44:00,0.77835,0.77855,0.7783,0.77845,144300000.0
2008-03-20 15:45:00,0.77845,0.77845,0.7781,0.7781,177600000.0
2008-03-20 15:46:00,0.7781,0.77815,0.77785,0.77795,154000000.0
2008-03-20 15:47:00,0.77795,0.77815,0.77795,0.7781,98700000.0
2008-03-20 15:48:00,0.7781,0.7783,0.77805,0.7782,97300000.0
2008-03-20 15:49:00,0.77815,0.7783,0.7781,0.7782,215300000.0
2008-03-20 15:50:00,0.7782,0.7782,0.77805,0.77805,129800000.0
2008-03-20 15:51:00,0.77805,0.7781,0.7778,0.7778,122000000.0
2008-03-20 15:52:00,0.7778,0.7779,0.77775,0.7778,110500000.0
2008-03-20 15:53:00,0.7778,0.7779,0.7777,0.7777,406900000.0
2008-03-20 15:54:00,0.7777,0.7779,0.7777,0.7778,322500000.0
2008-03-20 15:55:00,0.7778,0.77815,0.7778,0.77815,79400000.0
2008-03-20 15:56:00,0.77815,0.77815,0.77785,0.77785,117400000.0
2008-03-20 15:57:00,0.77785,0.7779,0.77765,0.77775,88300000.0
2008-03-20 15:58:00,0.77775,0.778,0.77775,0.77795,173900000.0
2008-03-20 15:59:00,0.77795,0.77805,0.77795,0.778,183300000.0
2008-03-20 16:00:00,0.778,0.77805,0.77785,0.77785,141900000.0
2008-03-20 16:01:00,0.7779,0.7779,0.7775,0.7776,123600000.0
2008-03-20 16:02:00,0.7776,0.77775,0.7775,0.77765,125000000.0
2008-03-20 16:03:00,0.77765,0.7777,0.7776,0.77765,226600000.0
2008-03-20 16:04:00,0.77765,0.7777,0.7775,0.7775,143800000.0
2008-03-20 16:05:00,0.7775,0.7776,0.77735,0.77735,100400000.0
2008-03-20 16:06:00,0.77735,0.7774,0.7771,0.7773,160300000.0
2008-03-20 16:07:00,0.7773,0.7774,0.7772,0.7774,87400000.0
2008-03-20 16:08:00,0.7774,0.7774,0.77725,0.7773,159000000.0
2008-03-20 16:09:00,0.7773,0.77735,0.77715,0.77715,130400000.0
2008-03-20 16:10:00,0.77715,0.7772,0.7769,0.7772,240600000.0
2008-03-20 16:11:00,0.7772,0.7772,0.77705,0.7772,193600000.0
2008-03-20 16:12:00,0.7772,0.7774,0.77715,0.7774,199300000.0
2008-03-20 16:13:00,0.7774,0.7774,0.77725,0.7773,186500000.0
2008-03-20 16:14:00,0.7773,0.7775,0.77725,0.7774,156500000.0
2008-03-20 16:15:00,0.7774,0.7776,0.77735,0.7775,113900000.0
2008-03-20 16:16:00,0.7775,0.7776,0.7772,0.7772,155000000.0
2008-03-20 16:17:00,0.7772,0.7774,0.7771,0.7772,149500000.0
2008-03-20 16:18:00,0.7772,0.77735,0.7772,0.7773,149700000.0
2008-03-20 16:19:00,0.7773,0.7775,0.7773,0.7775,143700000.0
2008-03-20 16:20:00,0.7775,0.7776,0.77745,0.7775,156400000.0
2008-03-20 16:21:00,0.7775,0.7776,0.7773,0.7774,115900000.0
2008-03-20 16:22:00,0.7774,0.77745,0.7773,0.7774,113700000.0
2008-03-20 16:23:00,0.7774,0.77745,0.77725,0.7773,150300000.0
2008-03-20 16:24:00,0.7773,0.7774,0.7773,0.7774,133800000.0
2008-03-20 16:25:00,0.7774,0.7775,0.77725,0.7773,167100000.0
2008-03-20 16:26:00,0.7773,0.77755,0.77715,0.7775,133400000.0
2008-03-20 16:27:00,0.7775,0.7777,0.7775,0.7776,143000000.0
2008-03-20 16:28:00,0.7776,0.7776,0.77735,0.7774,145000000.0
2008-03-20 16:29:00,0.77745,0.7776,0.7774,0.7776,100600000.0
2008-03-20 16:30:00,0.77765,0.7778,0.77765,0.7777,80300000.0
2008-03-20 16:31:00,0.7777,0.778,0.77765,0.77795,109600000.0
2008-03-20 16:32:00,0.77795,0.77795,0.77775,0.7778,93800000.0
2008-03-20 16:33:00,0.7778,0.7778,0.7776,0.77765,86800000.0
2008-03-20 16:34:00,0.77765,0.77765,0.77725,0.7773,98500000.0
2008-03-20 16:35:00,0.7773,0.7774,0.77725,0.7774,87600000.0
2008-03-20 16:36:00,0.7774,0.7776,0.7773,0.7776,95600000.0
2008-03-20 16:37:00,0.7776,0.7776,0.7774,0.7774,79100000.0
2008-03-20 16:38:00,0.7774,0.7774,0.7773,0.7773,96400000.0
2008-03-20 16:39:00,0.7773,0.7777,0.7773,0.7777,85500000.0
2008-03-20 16:40:00,0.7777,0.7781,0.77765,0.7781,91400000.0
2008-03-20 16:41:00,0.7781,0.7782,0.77805,0.7782,118300000.0
2008-03-20 16:42:00,0.7782,0.77845,0.7781,0.7781,99600000.0
2008-03-20 16:43:00,0.7781,0.7782,0.77795,0.77795,104700000.0
2008-03-20 16:44:00,0.77795,0.77815,0.77795,0.7781,100700000.0
2008-03-20 16:45:00,0.7781,0.7781,0.77795,0.778,98600000.0
2008-03-20 16:46:00,0.778,0.7782,0.778,0.77805,91900000.0
2008-03-20 16:47:00,0.77805,0.7782,0.77805,0.7782,80600000.0
2008-03-20 16:48:00,0.7782,0.7783,0.7781,0.7783,85800000.0
2008-03-20 16:49:00,0.7783,0.7784,0.7783,0.7784,123200000.0
2008-03-20 16:50:00,0.7784,0.77845,0.7783,0.7784,78200000.0
2008-03-20 16:51:00,0.7784,0.7785,0.7783,0.7783,161800000.0
2008-03-20 16:52:00,0.7783,0.7784,0.77815,0.7782,98700000.0
2008-03-20 16:53:00,0.7782,0.7783,0.77795,0.778,165300000.0
2008-03-20 16:54:00,0.778,0.77815,0.77795,0.77805,127300000.0
2008-03-20 16:55:00,0.77805,0.77845,0.77805,0.77845,77000000.0
2008-03-20 16:56:00,0.77845,0.77865,0.7784,0.7786,76300000.0
2008-03-20 16:57:00,0.77865,0.77865,0.7784,0.7785,99000000.0
2008-03-20 16:58:00,0.7785,0.7786,0.77845,0.7785,95500000.0
2008-03-20 16:59:00,0.7785,0.77855,0.7784,0.7785,78200000.0
2008-03-20 17:00:00,0.7785,0.7786,0.7783,0.7784,94000000.0
2008-03-20 17:01:00,0.7784,0.7784,0.7782,0.7783,113300000.0
2008-03-20 17:02:00,0.7783,0.7786,0.7783,0.7785,96400000.0
2008-03-20 17:03:00,0.7785,0.7786,0.77845,0.7785,115800000.0
2008-03-20 17:04:00,0.7785,0.7786,0.7784,0.7785,100500000.0
2008-03-20 17:05:00,0.7785,0.7785,0.77835,0.7784,71000000.0
2008-03-20 17:06:00,0.7784,0.7785,0.7784,0.7785,111500000.0
2008-03-20 17:07:00,0.7785,0.7785,0.7783,0.7785,122900000.0
2008-03-20 17:08:00,0.7785,0.77855,0.7784,0.7785,135500000.0
2008-03-20 17:09:00,0.7785,0.7786,0.7785,0.7785,90300000.0
2008-03-20 17:10:00,0.7785,0.77855,0.7784,0.7784,108700000.0
2008-03-20 17:11:00,0.7784,0.7785,0.77835,0.7785,120100000.0
2008-03-20 17:12:00,0.7785,0.7785,0.7784,0.7785,66800000.0
2008-03-20 17:13:00,0.7785,0.7785,0.77845,0.7785,100600000.0
2008-03-20 17:14:00,0.7785,0.7785,0.7784,0.7785,62600000.0
2008-03-20 17:15:00,0.7785,0.7787,0.7785,0.7787,71800000.0
2008-03-20 17:16:00,0.7787,0.7788,0.7786,0.77865,164800000.0
2008-03-20 17:17:00,0.77865,0.7788,0.7786,0.77865,171700000.0
2008-03-20 17:18:00,0.77865,0.77885,0.77865,0.7788,145500000.0
2008-03-20 17:19:00,0.7788,0.7788,0.7786,0.7787,130900000.0
2008-03-20 17:20:00,0.7787,0.7788,0.7786,0.7787,134200000.0
2008-03-20 17:21:00,0.7787,0.77875,0.7786,0.7786,192800000.0
2008-03-20 17:22:00,0.7786,0.77865,0.7785,0.7786,101200000.0
2008-03-20 17:23:00,0.7786,0.7786,0.7784,0.77845,92900000.0
2008-03-20 17:24:00,0.7785,0.7785,0.77835,0.7784,132300000.0
2008-03-20 17:25:00,0.7784,0.7784,0.7782,0.7784,136200000.0
2008-03-20 17:26:00,0.7784,0.7784,0.7783,0.7784,127300000.0
2008-03-20 17:27:00,0.77845,0.7785,0.7784,0.77845,201800000.0
2008-03-20 17:28:00,0.77845,0.77845,0.7783,0.7784,220400000.0
2008-03-20 17:29:00,0.7784,0.77845,0.77835,0.7784,178000000.0
2008-03-20 17:30:00,0.7784,0.7784,0.7783,0.7784,126500000.0
2008-03-20 17:31:00,0.7784,0.7784,0.7782,0.77835,200900000.0
2008-03-20 17:32:00,0.77835,0.77835,0.7782,0.7783,72900000.0
2008-03-20 17:33:00,0.7783,0.7784,0.7782,0.7783,105200000.0
2008-03-20 17:34:00,0.7783,0.7784,0.7783,0.7784,60400000.0
2008-03-20 17:35:00,0.7784,0.7785,0.7783,0.77845,98900000.0
2008-03-20 17:36:00,0.77845,0.7787,0.7784,0.7787,103400000.0
2008-03-20 17:37:00,0.7787,0.7789,0.7787,0.7788,158100000.0
2008-03-20 17:38:00,0.7788,0.7788,0.7786,0.77865,116500000.0
2008-03-20 17:39:00,0.77865,0.77865,0.7784,0.77845,137000000.0
2008-03-20 17:40:00,0.77845,0.7785,0.7784,0.7785,123300000.0
2008-03-20 17:41:00,0.7785,0.7786,0.7784,0.7785,77900000.0
2008-03-20 17:42:00,0.7785,0.77865,0.77845,0.7785,73100000.0
2008-03-20 17:43:00,0.7785,0.77855,0.7784,0.7785,84700000.0
2008-03-20 17:44:00,0.7785,0.77865,0.7784,0.77855,115300000.0
2008-03-20 17:45:00,0.77855,0.7786,0.7783,0.7784,95700000.0
2008-03-20 17:46:00,0.7784,0.7785,0.7783,0.7785,108000000.0
2008-03-20 17:47:00,0.7785,0.7786,0.7785,0.77855,109300000.0
2008-03-20 17:48:00,0.77855,0.7787,0.7785,0.77865,116300000.0
2008-03-20 17:49:00,0.77865,0.7787,0.7786,0.77865,120700000.0
2008-03-20 17:50:00,0.77865,0.7787,0.7786,0.7787,84000000.0
2008-03-20 17:51:00,0.7787,0.7787,0.77845,0.77845,205400000.0
2008-03-20 17:52:00,0.77845,0.7786,0.77845,0.77855,85500000.0
2008-03-20 17:53:00,0.77855,0.7786,0.7785,0.7786,89400000.0
2008-03-20 17:54:00,0.7786,0.7787,0.77855,0.7786,103900000.0
2008-03-20 17:55:00,0.7786,0.7786,0.7785,0.7786,91500000.0
2008-03-20 17:56:00,0.7786,0.77865,0.7785,0.7785,111500000.0
2008-03-20 17:57:00,0.7785,0.7786,0.7784,0.7786,73700000.0
2008-03-20 17:58:00,0.7786,0.7786,0.7784,0.7784,134800000.0
2008-03-20 17:59:00,0.7784,0.7785,0.7774,0.77765,173000000.0
2008-03-20 18:00:00,0.77765,0.7781,0.77765,0.77805,96600000.0
2008-03-20 18:01:00,0.77805,0.7781,0.778,0.7781,90600000.0
2008-03-20 18:02:00,0.7781,0.7781,0.77785,0.7781,84700000.0
2008-03-20 18:03:00,0.7781,0.7782,0.7781,0.7781,113800000.0
2008-03-20 18:04:00,0.7781,0.7783,0.7781,0.7783,110200000.0
2008-03-20 18:05:00,0.77825,0.7784,0.7782,0.77835,120400000.0
2008-03-20 18:06:00,0.77835,0.7784,0.7783,0.77835,122700000.0
2008-03-20 18:07:00,0.7783,0.77835,0.7782,0.7782,78500000.0
2008-03-20 18:08:00,0.7782,0.7782,0.7781,0.7782,78900000.0
2008-03-20 18:09:00,0.7782,0.7783,0.7782,0.77825,180700000.0
2008-03-20 18:10:00,0.77825,0.7783,0.77815,0.7782,108200000.0
2008-03-20 18:11:00,0.7782,0.7783,0.7781,0.7781,91100000.0
2008-03-20 18:12:00,0.7781,0.7782,0.7778,0.7778,75500000.0
2008-03-20 18:13:00,0.7778,0.7778,0.7777,0.7777,120600000.0
2008-03-20 18:14:00,0.7777,0.7778,0.7776,0.77765,134100000.0
2008-03-20 18:15:00,0.77765,0.7778,0.77765,0.7778,130700000.0
2008-03-20 18:16:00,0.77775,0.7778,0.77765,0.77775,159400000.0
2008-03-20 18:17:00,0.7777,0.7778,0.77755,0.77765,159900000.0
2008-03-20 18:18:00,0.77765,0.77775,0.7776,0.77775,139500000.0
2008-03-20 18:19:00,0.77775,0.7779,0.77775,0.77785,84900000.0
2008-03-20 18:20:00,0.77785,0.778,0.77785,0.7779,123300000.0
2008-03-20 18:21:00,0.7779,0.7779,0.7775,0.7776,90800000.0
2008-03-20 18:22:00,0.77755,0.7777,0.7775,0.77765,97000000.0
2008-03-20 18:23:00,0.77765,0.77765,0.7775,0.77755,83900000.0
2008-03-20 18:24:00,0.77755,0.77755,0.7775,0.7775,93100000.0
2008-03-20 18:25:00,0.7775,0.7775,0.7775,0.7775,88900000.0
2008-03-20 18:26:00,0.7775,0.77775,0.7775,0.7777,116500000.0
2008-03-20 18:27:00,0.7777,0.77785,0.7777,0.7778,93600000.0
2008-03-20 18:28:00,0.7778,0.7779,0.77765,0.77765,128700000.0
2008-03-20 18:29:00,0.7776,0.7778,0.7775,0.7778,111600000.0
2008-03-20 18:30:00,0.7778,0.7778,0.7775,0.7775,107100000.0
2008-03-20 18:31:00,0.77755,0.7776,0.7773,0.77735,100900000.0
2008-03-20 18:32:00,0.77735,0.7774,0.77715,0.7773,91100000.0
2008-03-20 18:33:00,0.7773,0.77745,0.7772,0.77735,119200000.0
2008-03-20 18:34:00,0.77735,0.7775,0.77735,0.7775,94900000.0
2008-03-20 18:35:00,0.7775,0.77755,0.7774,0.7775,72700000.0
2008-03-20 18:36:00,0.7775,0.7777,0.7774,0.7776,135000000.0
2008-03-20 18:37:00,0.7776,0.77765,0.77745,0.7776,115200000.0
2008-03-20 18:38:00,0.7776,0.778,0.7776,0.77785,133000000.0
2008-03-20 18:39:00,0.77785,0.77785,0.77765,0.7777,91100000.0
2008-03-20 18:40:00,0.7777,0.77775,0.77755,0.7776,97500000.0
2008-03-20 18:41:00,0.7776,0.7776,0.7774,0.7776,119500000.0
2008-03-20 18:42:00,0.7776,0.7778,0.7776,0.7778,91200000.0
2008-03-20 18:43:00,0.7778,0.77785,0.7778,0.77785,98400000.0
2008-03-20 18:44:00,0.77785,0.77795,0.7778,0.77795,80300000.0
2008-03-20 18:45:00,0.7779,0.77815,0.7779,0.77805,98500000.0
2008-03-20 18:46:00,0.77805,0.7781,0.778,0.77805,91100000.0
2008-03-20 18:47:00,0.77805,0.7782,0.77785,0.77785,139700000.0
2008-03-20 18:48:00,0.77785,0.77785,0.7776,0.7776,136000000.0
2008-03-20 18:49:00,0.7776,0.77765,0.77745,0.77765,113000000.0
2008-03-20 18:50:00,0.77765,0.77775,0.77755,0.7777,143900000.0
2008-03-20 18:51:00,0.7777,0.7779,0.77765,0.7778,220800000.0
2008-03-20 18:52:00,0.77785,0.77795,0.7778,0.7779,90800000.0
2008-03-20 18:53:00,0.7779,0.77815,0.7779,0.77815,106800000.0
2008-03-20 18:54:00,0.77815,0.77815,0.77795,0.77795,102000000.0
2008-03-20 18:55:00,0.77795,0.7781,0.7779,0.7781,77300000.0
2008-03-20 18:56:00,0.7781,0.7782,0.7781,0.7781,101500000.0
2008-03-20 18:57:00,0.7781,0.7781,0.77795,0.778,152000000.0
2008-03-20 18:58:00,0.778,0.7781,0.77795,0.77805,89600000.0
2008-03-20 18:59:00,0.77805,0.7781,0.778,0.7781,75400000.0
2008-03-20 19:00:00,0.7781,0.7781,0.77795,0.778,140500000.0
2008-03-20 19:01:00,0.778,0.778,0.7779,0.7779,102200000.0
2008-03-20 19:02:00,0.7779,0.7783,0.7779,0.77825,133500000.0
2008-03-20 19:03:00,0.77825,0.7784,0.77825,0.77825,80600000.0
2008-03-20 19:04:00,0.77825,0.7783,0.7781,0.77815,106600000.0
2008-03-20 19:05:00,0.77815,0.77815,0.77805,0.7781,128300000.0
2008-03-20 19:06:00,0.7781,0.77815,0.77805,0.7781,93400000.0
2008-03-20 19:07:00,0.7781,0.7781,0.77795,0.7781,93100000.0
2008-03-20 19:08:00,0.7781,0.77825,0.77805,0.7781,77000000.0
2008-03-20 19:09:00,0.7781,0.77815,0.77805,0.77815,84900000.0
2008-03-20 19:10:00,0.77815,0.77815,0.7779,0.77795,91700000.0
2008-03-20 19:11:00,0.77795,0.778,0.77785,0.7779,117900000.0
2008-03-20 19:12:00,0.7779,0.778,0.7778,0.7778,102100000.0
2008-03-20 19:13:00,0.77785,0.7779,0.7777,0.7778,116800000.0
2008-03-20 19:14:00,0.7778,0.77795,0.7778,0.7779,99900000.0
2008-03-20 19:15:00,0.7779,0.77805,0.7779,0.778,87000000.0
2008-03-20 19:16:00,0.778,0.77845,0.778,0.77845,103100000.0
2008-03-20 19:17:00,0.77845,0.7785,0.7784,0.7785,73000000.0
2008-03-20 19:18:00,0.7785,0.77855,0.7784,0.7785,87400000.0
2008-03-20 19:19:00,0.7785,0.7785,0.77835,0.77835,110400000.0
2008-03-20 19:20:00,0.77835,0.7787,0.77825,0.7787,128300000.0
2008-03-20 19:21:00,0.7787,0.7788,0.7786,0.7786,122200000.0
2008-03-20 19:22:00,0.7786,0.7789,0.7786,0.7787,106800000.0
2008-03-20 19:23:00,0.7787,0.77875,0.77855,0.7786,74700000.0
2008-03-20 19:24:00,0.7786,0.7787,0.77855,0.7786,103700000.0
2008-03-20 19:25:00,0.7786,0.77865,0.7785,0.77865,226200000.0
2008-03-20 19:26:00,0.77865,0.7787,0.7786,0.7787,79600000.0
2008-03-20 19:27:00,0.7787,0.77895,0.7787,0.7788,65300000.0
2008-03-20 19:28:00,0.77875,0.77925,0.77875,0.779,118200000.0
2008-03-20 19:29:00,0.779,0.77915,0.77875,0.77885,78200000.0
2008-03-20 19:30:00,0.77885,0.77895,0.77885,0.77885,120800000.0
2008-03-20 19:31:00,0.77885,0.77895,0.7788,0.7789,80500000.0
2008-03-20 19:32:00,0.7789,0.7789,0.77875,0.7788,114600000.0
2008-03-20 19:33:00,0.7788,0.779,0.77875,0.77895,90600000.0
2008-03-20 19:34:00,0.7789,0.77915,0.7789,0.779,101600000.0
2008-03-20 19:35:00,0.779,0.7791,0.7789,0.77905,152700000.0
2008-03-20 19:36:00,0.77905,0.7791,0.77885,0.77885,128000000.0
2008-03-20 19:37:00,0.77885,0.779,0.77875,0.7788,172700000.0
2008-03-20 19:38:00,0.7788,0.77905,0.7788,0.779,80100000.0
2008-03-20 19:39:00,0.779,0.77905,0.779,0.77905,65700000.0
2008-03-20 19:40:00,0.77905,0.77905,0.779,0.77905,67900000.0
2008-03-20 19:41:00,0.77905,0.77905,0.779,0.779,61200000.0
2008-03-20 19:42:00,0.779,0.77905,0.7789,0.779,99000000.0
2008-03-20 19:43:00,0.779,0.77905,0.77875,0.77875,103200000.0
2008-03-20 19:44:00,0.77875,0.7789,0.77875,0.7788,110000000.0
2008-03-20 19:45:00,0.7788,0.77885,0.7788,0.7788,92000000.0
2008-03-20 19:46:00,0.77875,0.7789,0.7787,0.7789,155600000.0
2008-03-20 19:47:00,0.7789,0.7789,0.77875,0.77875,86300000.0
2008-03-20 19:48:00,0.77875,0.7788,0.77865,0.77865,86800000.0
2008-03-20 19:49:00,0.77865,0.7788,0.77865,0.7788,97400000.0
2008-03-20 19:50:00,0.7788,0.7789,0.7788,0.77885,242100000.0
2008-03-20 19:51:00,0.77885,0.77905,0.7788,0.77905,66000000.0
2008-03-20 19:52:00,0.77905,0.77915,0.779,0.77915,373400000.0
2008-03-20 19:53:00,0.77915,0.7793,0.7791,0.7791,130700000.0
2008-03-20 19:54:00,0.7791,0.7794,0.77905,0.7792,171900000.0
2008-03-20 19:55:00,0.7792,0.7793,0.77915,0.7793,130000000.0
2008-03-20 19:56:00,0.7793,0.77935,0.77925,0.77935,52900000.0
2008-03-20 19:57:00,0.77935,0.77935,0.77915,0.77915,81800000.0
2008-03-20 19:58:00,0.77915,0.7793,0.77915,0.77925,150900000.0
2008-03-20 19:59:00,0.77925,0.7793,0.7792,0.77925,84400000.0
2008-03-20 20:00:00,0.77925,0.77925,0.7791,0.77915,109600000.0
2008-03-20 20:01:00,0.77915,0.77925,0.77915,0.7792,105300000.0
2008-03-20 20:02:00,0.7792,0.7792,0.7791,0.7791,141300000.0
2008-03-20 20:03:00,0.7791,0.7791,0.77905,0.7791,124700000.0
2008-03-20 20:04:00,0.7791,0.77915,0.7789,0.77895,86400000.0
2008-03-20 20:05:00,0.77895,0.77905,0.7788,0.7789,414200000.0
2008-03-20 20:06:00,0.7789,0.779,0.77885,0.7789,109000000.0
2008-03-20 20:07:00,0.7789,0.77895,0.7788,0.7789,343100000.0
2008-03-20 20:08:00,0.7789,0.7789,0.7789,0.7789,49800000.0
2008-03-20 20:09:00,0.7789,0.779,0.7788,0.779,62900000.0
2008-03-20 20:10:00,0.779,0.7791,0.779,0.77905,60100000.0
2008-03-20 20:11:00,0.77905,0.7791,0.779,0.7791,110000000.0
2008-03-20 20:12:00,0.7791,0.7791,0.779,0.779,72800000.0
2008-03-20 20:13:00,0.779,0.7791,0.779,0.779,70300000.0
2008-03-20 20:14:00,0.779,0.779,0.7789,0.7789,256000000.0
2008-03-20 20:15:00,0.7789,0.7789,0.7787,0.7788,100900000.0
2008-03-20 20:16:00,0.7788,0.7789,0.7788,0.77885,127300000.0
2008-03-20 20:17:00,0.77885,0.77885,0.77865,0.77865,365100000.0
2008-03-20 20:18:00,0.77865,0.77865,0.7786,0.7786,268400000.0
2008-03-20 20:19:00,0.7786,0.7787,0.7786,0.77865,110700000.0
2008-03-20 20:20:00,0.77865,0.7787,0.7786,0.7787,99500000.0
2008-03-20 20:21:00,0.7787,0.7787,0.7786,0.7786,89200000.0
2008-03-20 20:22:00,0.7786,0.7787,0.7786,0.77865,325400000.0
2008-03-20 20:23:00,0.77865,0.7787,0.77855,0.7786,146900000.0
2008-03-20 20:24:00,0.7786,0.7787,0.7786,0.77865,150900000.0
2008-03-20 20:25:00,0.77865,0.77875,0.77865,0.7787,127100000.0
2008-03-20 20:26:00,0.7787,0.77875,0.7787,0.77875,103900000.0
2008-03-20 20:27:00,0.77875,0.77875,0.77865,0.7787,112600000.0
2008-03-20 20:28:00,0.7787,0.7788,0.7787,0.7787,192800000.0
2008-03-20 20:29:00,0.7787,0.7788,0.7787,0.77875,121400000.0
2008-03-20 20:30:00,0.77875,0.77875,0.77865,0.77875,98200000.0
2008-03-20 20:31:00,0.77875,0.7788,0.77875,0.7788,92200000.0
2008-03-20 20:32:00,0.7788,0.7788,0.77875,0.7788,56600000.0
2008-03-20 20:33:00,0.7788,0.7789,0.77875,0.7789,55600000.0
2008-03-20 20:34:00,0.7789,0.7789,0.77875,0.7789,84900000.0
2008-03-20 20:35:00,0.7789,0.7789,0.7788,0.7789,83600000.0
2008-03-20 20:36:00,0.7789,0.77905,0.7789,0.779,122700000.0
2008-03-20 20:37:00,0.779,0.7792,0.779,0.7792,61400000.0
2008-03-20 20:38:00,0.7792,0.77925,0.77915,0.77925,59800000.0
2008-03-20 20:39:00,0.77925,0.7793,0.77925,0.7793,76600000.0
2008-03-20 20:40:00,0.7793,0.7793,0.7792,0.7792,95200000.0
2008-03-20 20:41:00,0.7792,0.7792,0.7791,0.7792,117300000.0
2008-03-20 20:42:00,0.7792,0.7792,0.77905,0.77905,186600000.0
2008-03-20 20:43:00,0.77905,0.7791,0.779,0.77905,187800000.0
2008-03-20 20:44:00,0.77905,0.77905,0.77905,0.77905,118900000.0
2008-03-20 20:45:00,0.77905,0.7791,0.779,0.7791,131300000.0
2008-03-20 20:46:00,0.7791,0.7791,0.779,0.779,135100000.0
2008-03-20 20:47:00,0.779,0.779,0.7789,0.7789,436100000.0
2008-03-20 20:48:00,0.77895,0.77895,0.77885,0.7789,170900000.0
2008-03-20 20:49:00,0.7789,0.779,0.7789,0.77895,126300000.0
2008-03-20 20:50:00,0.77895,0.779,0.77895,0.77895,176400000.0
2008-03-20 20:51:00,0.77895,0.7791,0.7789,0.7789,98500000.0
2008-03-20 20:52:00,0.7789,0.77905,0.7789,0.779,171700000.0
2008-03-20 20:53:00,0.779,0.77905,0.7789,0.7789,121100000.0
2008-03-20 20:54:00,0.7789,0.7789,0.7787,0.7788,87500000.0
2008-03-20 20:55:00,0.7788,0.7788,0.77875,0.7788,93600000.0
2008-03-20 20:56:00,0.7788,0.7789,0.7788,0.7789,60200000.0
2008-03-20 20:57:00,0.7789,0.7789,0.77885,0.7789,73800000.0
2008-03-20 20:58:00,0.7789,0.77895,0.77885,0.7789,81500000.0
2008-03-20 20:59:00,0.7789,0.77895,0.77875,0.7788,59200000.0
2008-03-20 21:00:00,0.7788,0.7789,0.77875,0.7788,125800000.0
2008-03-20 21:01:00,0.7788,0.7789,0.7787,0.7787,113100000.0
2008-03-20 21:02:00,0.7787,0.7788,0.7787,0.7787,77500000.0
2008-03-20 21:03:00,0.7787,0.77875,0.7785,0.7786,162200000.0
2008-03-20 21:04:00,0.7786,0.77865,0.7786,0.7786,87800000.0
2008-03-20 21:05:00,0.7786,0.77865,0.7786,0.7786,110300000.0
2008-03-20 21:06:00,0.7786,0.7786,0.77855,0.7786,93100000.0
2008-03-20 21:07:00,0.7786,0.7788,0.7786,0.77865,89300000.0
2008-03-20 21:08:00,0.77865,0.77865,0.7786,0.7786,103500000.0
2008-03-20 21:09:00,0.7786,0.7786,0.7784,0.7785,99800000.0
2008-03-20 21:10:00,0.7785,0.7786,0.7785,0.77855,89600000.0
2008-03-20 21:11:00,0.77855,0.77855,0.77845,0.7785,110900000.0
2008-03-20 21:12:00,0.7785,0.7785,0.77845,0.7785,76700000.0
2008-03-20 21:13:00,0.7785,0.7785,0.77845,0.7785,102900000.0
2008-03-20 21:14:00,0.7785,0.7785,0.77845,0.7785,98300000.0
2008-03-20 21:15:00,0.7785,0.7785,0.7784,0.7784,136300000.0
2008-03-20 21:16:00,0.7784,0.77845,0.7783,0.7783,115300000.0
2008-03-20 21:17:00,0.7783,0.77835,0.7783,0.7783,108100000.0
2008-03-20 21:18:00,0.7783,0.7784,0.7783,0.77835,140500000.0
2008-03-20 21:19:00,0.77835,0.7784,0.7783,0.7783,118600000.0
2008-03-20 21:20:00,0.7783,0.7783,0.7781,0.7781,335400000.0
2008-03-20 21:21:00,0.7781,0.77815,0.77795,0.77795,147600000.0
2008-03-20 21:22:00,0.77795,0.77825,0.77795,0.77825,99600000.0
2008-03-20 21:23:00,0.77825,0.7784,0.7781,0.7781,171300000.0
2008-03-20 21:24:00,0.7781,0.7783,0.77805,0.77815,87500000.0
2008-03-20 21:25:00,0.77815,0.7782,0.77805,0.77805,175100000.0
2008-03-20 21:26:00,0.77805,0.7782,0.778,0.778,213900000.0
2008-03-20 21:27:00,0.778,0.77805,0.7778,0.7779,98700000.0
2008-03-20 21:28:00,0.7779,0.7779,0.7776,0.77765,185200000.0
2008-03-20 21:29:00,0.77765,0.77775,0.77765,0.77775,216800000.0
2008-03-20 21:30:00,0.77775,0.7778,0.7777,0.7778,97900000.0
2008-03-20 21:31:00,0.7778,0.77785,0.77765,0.77765,101800000.0
2008-03-20 21:32:00,0.77765,0.77765,0.7775,0.7775,82000000.0
2008-03-20 21:33:00,0.7775,0.77765,0.7775,0.77755,80100000.0
2008-03-20 21:34:00,0.77755,0.77775,0.77755,0.77775,76800000.0
2008-03-20 21:35:00,0.77775,0.7779,0.77765,0.77775,122200000.0
2008-03-20 21:36:00,0.77775,0.77775,0.77765,0.7777,64200000.0
2008-03-20 21:37:00,0.7777,0.7778,0.7776,0.7777,107200000.0
2008-03-20 21:38:00,0.7777,0.7778,0.7777,0.7778,86500000.0
2008-03-20 21:39:00,0.7778,0.7778,0.77775,0.7778,86100000.0
2008-03-20 21:40:00,0.7778,0.77785,0.7777,0.7777,1419900043.0
2008-03-20 21:41:00,0.7777,0.7777,0.77755,0.7776,105400000.0
2008-03-20 21:42:00,0.7776,0.77765,0.77755,0.7776,151800000.0
2008-03-20 21:43:00,0.7776,0.7776,0.7775,0.7775,628400000.0
2008-03-20 21:44:00,0.7775,0.77755,0.77745,0.77745,112100000.0
2008-03-20 21:45:00,0.77745,0.7775,0.7773,0.77735,69900000.0
2008-03-20 21:46:00,0.77735,0.77735,0.7772,0.77725,91800000.0
2008-03-20 21:47:00,0.77725,0.7773,0.77695,0.77715,92900000.0
2008-03-20 21:48:00,0.77715,0.7772,0.777,0.777,103300000.0
2008-03-20 21:49:00,0.777,0.777,0.777,0.777,81500000.0
2008-03-20 21:50:00,0.777,0.7771,0.777,0.777,102400000.0
2008-03-20 21:51:00,0.777,0.7771,0.777,0.777,101400000.0
2008-03-20 21:52:00,0.777,0.7771,0.777,0.77705,75800000.0
2008-03-20 21:53:00,0.77705,0.7771,0.77685,0.777,176300000.0
2008-03-20 21:54:00,0.777,0.7772,0.777,0.7772,110100000.0
2008-03-20 21:55:00,0.7772,0.7772,0.7771,0.7771,131800000.0
2008-03-20 21:56:00,0.7771,0.77715,0.77705,0.77705,200300000.0
2008-03-20 21:57:00,0.77705,0.7771,0.77695,0.777,269900000.0
2008-03-20 21:58:00,0.777,0.77705,0.777,0.777,96400000.0
2008-03-20 21:59:00,0.777,0.777,0.7769,0.777,364700001.0
2008-03-20 22:00:00,0.777,0.7772,0.777,0.7771,120200000.0
2008-03-20 22:01:00,0.7771,0.7771,0.77705,0.7771,92700000.0
2008-03-20 22:02:00,0.7771,0.7772,0.7771,0.7771,100400000.0
2008-03-20 22:03:00,0.7771,0.7771,0.7771,0.7771,108000000.0
2008-03-20 22:04:00,0.7771,0.77715,0.7771,0.7771,196400000.0
2008-03-20 22:05:00,0.7771,0.77715,0.77675,0.77685,198300000.0
2008-03-20 22:06:00,0.77685,0.7769,0.7767,0.7767,307900000.0
2008-03-20 22:07:00,0.7767,0.7767,0.77655,0.7766,85900000.0
2008-03-20 22:08:00,0.7766,0.77665,0.7766,0.7766,78000000.0
2008-03-20 22:09:00,0.7766,0.7766,0.7766,0.7766,132000000.0
2008-03-20 22:10:00,0.7766,0.7767,0.7766,0.77665,100000000.0
2008-03-20 22:11:00,0.77665,0.77665,0.7766,0.7766,106400000.0
2008-03-20 22:12:00,0.7766,0.7766,0.7765,0.7765,89900000.0
2008-03-20 22:13:00,0.7765,0.7766,0.7765,0.77655,96800000.0
2008-03-20 22:14:00,0.77655,0.77655,0.7764,0.7765,97600000.0
2008-03-20 22:15:00,0.7765,0.7765,0.7765,0.7765,44400000.0
2008-03-20 22:16:00,0.7765,0.7766,0.7765,0.7766,74600000.0
2008-03-20 22:17:00,0.7766,0.7767,0.7766,0.77665,198300000.0
2008-03-20 22:18:00,0.77665,0.7767,0.77665,0.7767,63200000.0
2008-03-20 22:19:00,0.77665,0.77665,0.77655,0.7766,369800000.0
2008-03-20 22:20:00,0.7766,0.7766,0.7766,0.7766,110500000.0
2008-03-20 22:21:00,0.7766,0.7766,0.7765,0.7766,97700000.0
2008-03-20 22:22:00,0.7766,0.7766,0.7765,0.7766,89300000.0
2008-03-20 22:23:00,0.7766,0.77665,0.7765,0.7766,110900000.0
2008-03-20 22:24:00,0.7766,0.77665,0.7766,0.7766,93900000.0
2008-03-20 22:25:00,0.7766,0.7766,0.7766,0.7766,111500000.0
2008-03-20 22:26:00,0.7766,0.77665,0.7766,0.7766,65900000.0
2008-03-20 22:27:00,0.77665,0.77665,0.7766,0.7766,65900000.0
2008-03-20 22:28:00,0.7766,0.7766,0.7766,0.7766,65400000.0
2008-03-20 22:29:00,0.7766,0.77665,0.7766,0.77665,92100000.0
2008-03-20 22:30:00,0.77665,0.7767,0.7766,0.7766,146600000.0
2008-03-20 22:31:00,0.7766,0.77665,0.7766,0.7766,143400000.0
2008-03-20 22:32:00,0.7766,0.7767,0.7766,0.7767,106800000.0
2008-03-20 22:33:00,0.77675,0.77685,0.7767,0.7768,75500000.0
2008-03-20 22:34:00,0.7768,0.77695,0.7768,0.77685,80600000.0
2008-03-20 22:35:00,0.77685,0.7769,0.77685,0.7769,88400000.0
2008-03-20 22:36:00,0.7769,0.7772,0.7769,0.7772,105800000.0
2008-03-20 22:37:00,0.7772,0.77725,0.7771,0.77715,84000000.0
2008-03-20 22:38:00,0.77715,0.77735,0.7771,0.7773,94600000.0
2008-03-20 22:39:00,0.7773,0.77745,0.7773,0.77735,71700000.0
2008-03-20 22:40:00,0.77735,0.77745,0.77735,0.77735,74700000.0
2008-03-20 22:41:00,0.77735,0.77755,0.77725,0.7774,112600000.0
2008-03-20 22:42:00,0.7774,0.7775,0.7774,0.7774,88500000.0
2008-03-20 22:43:00,0.7774,0.7775,0.7774,0.7774,211400000.0
2008-03-20 22:44:00,0.7774,0.7775,0.7774,0.7774,511600000.0
2008-03-20 22:45:00,0.7774,0.7775,0.7774,0.7774,179800000.0
2008-03-20 22:46:00,0.7774,0.7775,0.7773,0.7774,149800000.0
2008-03-20 22:47:00,0.7774,0.7775,0.7774,0.7775,84000000.0
2008-03-20 22:48:00,0.7775,0.7775,0.7775,0.7775,99000000.0
2008-03-20 22:49:00,0.7775,0.7775,0.77745,0.7775,188200000.0
2008-03-20 22:50:00,0.7775,0.7775,0.77745,0.7775,125500000.0
2008-03-20 22:51:00,0.7775,0.77755,0.7774,0.77755,106600000.0
2008-03-20 22:52:00,0.77755,0.77755,0.77755,0.77755,66300000.0
2008-03-20 22:53:00,0.77755,0.77755,0.7773,0.7774,221200000.0
2008-03-20 22:54:00,0.7774,0.7775,0.77735,0.7775,173200000.0
2008-03-20 22:55:00,0.7775,0.7775,0.7775,0.7775,109200000.0
2008-03-20 22:56:00,0.7775,0.7775,0.7775,0.7775,85900000.0
2008-03-20 22:57:00,0.7775,0.7775,0.77745,0.77745,65700000.0
2008-03-20 22:58:00,0.77745,0.7775,0.77735,0.77735,58300000.0
2008-03-20 22:59:00,0.7774,0.7774,0.7773,0.7773,43800000.0
2008-03-20 23:00:00,0.7774,0.7775,0.7772,0.7772,1549600000.0
2008-03-20 23:01:00,0.777,0.777,0.7769,0.777,1549600000.0
2008-03-20 23:02:00,0.7774,0.7775,0.7774,0.7775,1399200000.0
2008-03-20 23:03:00,0.7771,0.7771,0.7768,0.7768,1399200000.0
2008-03-20 23:04:00,0.7768,0.7768,0.7768,0.7768,1434900000.0
2008-03-20 23:05:00,0.7768,0.7768,0.7766,0.7766,799500000.0
2008-03-20 23:06:00,0.7766,0.7766,0.7765,0.7766,874000000.0
2008-03-20 23:07:00,0.7765,0.7766,0.7765,0.7765,545000000.0
2008-03-20 23:08:00,0.7765,0.7765,0.7764,0.7764,571200000.0
2008-03-20 23:09:00,0.7775,0.7776,0.7775,0.7776,1506600000.0
2008-03-20 23:10:00,0.7764,0.7764,0.77625,0.7763,1506600000.0
2008-03-20 23:11:00,0.7763,0.7763,0.7759,0.7761,762200000.0
2008-03-20 23:12:00,0.7761,0.7761,0.776,0.776,743700000.0
2008-03-20 23:13:00,0.776,0.7761,0.776,0.7761,1117400000.0
2008-03-20 23:14:00,0.7761,0.7762,0.7761,0.7761,726400000.0
2008-03-20 23:15:00,0.7761,0.7761,0.7759,0.7761,449000000.0
2008-03-20 23:16:00,0.7761,0.7762,0.776,0.7762,1152499994.0
2008-03-20 23:17:00,0.7776,0.7777,0.7775,0.7776,789900022.0
2008-03-20 23:18:00,0.7775,0.7777,0.7774,0.7777,789900022.0
2008-03-20 23:19:00,0.7775,0.7775,0.7775,0.7775,789900022.0
2008-03-20 23:20:00,0.7776,0.7776,0.7775,0.7776,789900022.0
2008-03-20 23:21:00,0.77665,0.7767,0.7765,0.7767,789900022.0
2008-03-20 23:22:00,0.7767,0.7767,0.7767,0.7767,1158200000.0
2008-03-20 23:23:00,0.7767,0.7768,0.7766,0.7768,1406600000.0
2008-03-20 23:24:00,0.7768,0.7768,0.7767,0.7768,781800001.0
2008-03-20 23:25:00,0.7768,0.7768,0.7767,0.7768,1327499998.0
2008-03-20 23:26:00,0.7768,0.7769,0.7768,0.7769,1921800003.0
2008-03-20 23:27:00,0.7778,0.7778,0.7777,0.7778,397600000.0
2008-03-20 23:28:00,0.7777,0.7778,0.7777,0.7778,397600000.0
2008-03-20 23:29:00,0.7768,0.7769,0.7768,0.7769,397600000.0
2008-03-20 23:30:00,0.7769,0.7769,0.7769,0.7769,785400000.0
2008-03-20 23:31:00,0.7769,0.77695,0.7769,0.77695,410800000.0
2008-03-20 23:32:00,0.77695,0.77695,0.7769,0.7769,2027500011.0
2008-03-20 23:33:00,0.778,0.778,0.778,0.778,1239000000.0
2008-03-20 23:34:00,0.7779,0.778,0.7779,0.778,1239000000.0
2008-03-20 23:35:00,0.7779,0.7782,0.7777,0.7782,1239000000.0
2008-03-20 23:36:00,0.7769,0.7772,0.7769,0.7769,1239000000.0
2008-03-20 23:37:00,0.7769,0.7769,0.7769,0.7769,1810500000.0
2008-03-20 23:38:00,0.7769,0.7769,0.7769,0.7769,870900000.0
2008-03-20 23:39:00,0.7769,0.7769,0.7767,0.7767,1014700000.0
2008-03-20 23:40:00,0.778,0.7782,0.778,0.7782,1979600000.0
2008-03-20 23:41:00,0.778,0.778,0.7777,0.778,1979600000.0
2008-03-20 23:42:00,0.7768,0.7768,0.7768,0.7768,1979600000.0
2008-03-20 23:43:00,0.7768,0.7768,0.7768,0.7768,618400000.0
2008-03-20 23:44:00,0.7768,0.7768,0.7768,0.7768,678000000.0
2008-03-20 23:45:00,0.7768,0.7768,0.7768,0.7768,706400000.0
2008-03-20 23:46:00,0.7768,0.7768,0.7768,0.7768,673600000.0
2008-03-20 23:47:00,0.7768,0.7768,0.7768,0.7768,1358400000.0
2008-03-20 23:48:00,0.7768,0.7768,0.7768,0.7768,821900000.0
2008-03-20 23:49:00,0.7768,0.7769,0.7768,0.7769,839200000.0
2008-03-20 23:50:00,0.7769,0.7769,0.7769,0.7769,625100000.0
2008-03-20 23:51:00,0.7769,0.7769,0.7768,0.7769,733300000.0
2008-03-20 23:52:00,0.7769,0.7769,0.7769,0.7769,1395100000.0
2008-03-20 23:53:00,0.7769,0.7769,0.7769,0.7769,1318200000.0
2008-03-20 23:54:00,0.7769,0.7771,0.7769,0.7771,861600000.0
2008-03-20 23:55:00,0.7771,0.7775,0.7771,0.7772,1080500000.0
2008-03-20 23:56:00,0.7772,0.7774,0.7772,0.7774,1550900000.0
2008-03-20 23:57:00,0.7774,0.7774,0.7774,0.7774,935200000.0
2008-03-20 23:58:00,0.7774,0.7774,0.7773,0.7774,1428799999.0
2008-03-20 23:59:00,0.7774,0.7774,0.7771,0.7773,1642200000.0
2008-03-21 00:02:00,0.7772,0.7774,0.7772,0.7774,1310600000.0
2008-03-21 00:03:00,0.7774,0.7775,0.7773,0.7775,934700000.0
2008-03-21 00:04:00,0.7775,0.7775,0.7773,0.7775,832700000.0
2008-03-21 00:05:00,0.7775,0.7775,0.7772,0.7775,663300000.0
2008-03-21 00:06:00,0.7775,0.7775,0.7775,0.7775,2102500000.0
2008-03-21 00:07:00,0.778,0.7781,0.778,0.7781,1851700000.0
2008-03-21 00:08:00,0.7777,0.7781,0.7777,0.778,1851700000.0
2008-03-21 00:09:00,0.7773,0.7775,0.7773,0.7775,1851700000.0
2008-03-21 00:10:00,0.7775,0.7775,0.7775,0.7775,1817100000.0
2008-03-21 00:11:00,0.7775,0.7775,0.7775,0.7775,1946700000.0
2008-03-21 00:12:00,0.7775,0.7775,0.7775,0.7775,1954600000.0
2008-03-21 00:13:00,0.7775,0.7775,0.7775,0.7775,1254900000.0
2008-03-21 00:14:00,0.7775,0.7775,0.7775,0.7775,1962200000.0
2008-03-21 00:15:00,0.7775,0.7777,0.7775,0.7777,1281000000.0
2008-03-21 00:16:00,0.7777,0.7777,0.7777,0.7777,734100000.0
2008-03-21 00:17:00,0.7777,0.7777,0.7777,0.7777,535200000.0
2008-03-21 00:18:00,0.7777,0.7777,0.7776,0.7776,1095500000.0
2008-03-21 00:19:00,0.7776,0.7776,0.7775,0.7775,847000000.0
2008-03-21 00:20:00,0.7775,0.7776,0.7775,0.7776,829400000.0
2008-03-21 00:21:00,0.7776,0.7777,0.7776,0.7777,696900000.0
2008-03-21 00:22:00,0.7777,0.7778,0.7776,0.7777,883100000.0
2008-03-21 00:23:00,0.7777,0.7777,0.7776,0.7777,819900000.0
2008-03-21 00:24:00,0.7777,0.7777,0.7777,0.7777,906100000.0
2008-03-21 00:25:00,0.7777,0.7777,0.7777,0.7777,918400000.0
2008-03-21 00:26:00,0.7777,0.7777,0.7777,0.7777,922500000.0
2008-03-21 00:27:00,0.7777,0.7778,0.7777,0.7777,911600000.0
2008-03-21 00:28:00,0.7777,0.7778,0.7777,0.7778,917200000.0
2008-03-21 00:29:00,0.7778,0.7778,0.77775,0.77775,878900000.0
2008-03-21 00:30:00,0.77775,0.77775,0.77765,0.77765,279000000.0
2008-03-21 00:31:00,0.77765,0.7777,0.77765,0.7777,180300000.0
2008-03-21 00:32:00,0.7777,0.7779,0.7777,0.7778,285000000.0
2008-03-21 00:33:00,0.7778,0.7779,0.77775,0.77775,443500000.0
2008-03-21 00:34:00,0.77775,0.7779,0.77775,0.7778,786800000.0
2008-03-21 00:35:00,0.7778,0.7781,0.7778,0.77785,639700000.0
2008-03-21 00:36:00,0.77785,0.7779,0.7773,0.7778,521300000.0
2008-03-21 00:37:00,0.7775,0.7777,0.7775,0.7775,1726800000.0
2008-03-21 00:38:00,0.7777,0.7777,0.7775,0.7776,1726800000.0
2008-03-21 00:39:00,0.778,0.7781,0.778,0.7781,1726800000.0
2008-03-21 00:40:00,0.7782,0.7782,0.778,0.7782,1726800000.0
2008-03-21 00:41:00,0.778,0.778,0.778,0.778,1726800000.0
2008-03-21 00:42:00,0.7782,0.7782,0.778,0.7781,1726800000.0
2008-03-21 00:43:00,0.77795,0.77805,0.77795,0.77805,1726800000.0
2008-03-21 00:44:00,0.77805,0.77805,0.778,0.77805,534800000.0
2008-03-21 00:45:00,0.77805,0.7781,0.7775,0.7776,456200000.0
2008-03-21 00:46:00,0.7776,0.7776,0.7775,0.7776,268900000.0
2008-03-21 00:47:00,0.7776,0.7777,0.7776,0.7777,1636800000.0
2008-03-21 00:48:00,0.7777,0.7777,0.7777,0.7777,528000000.0
2008-03-21 00:49:00,0.7777,0.7777,0.7777,0.7777,525600000.0
2008-03-21 00:50:00,0.7777,0.7777,0.7777,0.7777,532800000.0
2008-03-21 00:51:00,0.7777,0.7777,0.7777,0.7777,532800000.0
2008-03-21 00:52:00,0.7777,0.7777,0.7777,0.7777,532800000.0
2008-03-21 00:53:00,0.7777,0.77775,0.7777,0.7777,452200000.0
2008-03-21 00:54:00,0.7777,0.7777,0.7776,0.7776,528800000.0
2008-03-21 00:55:00,0.7776,0.7777,0.7776,0.7777,459200000.0
2008-03-21 00:56:00,0.7777,0.7777,0.7777,0.7777,530400000.0
2008-03-21 00:57:00,0.7777,0.7777,0.7775,0.7775,457200000.0
2008-03-21 00:58:00,0.7775,0.77755,0.7775,0.7775,236800000.0
2008-03-21 00:59:00,0.7775,0.7775,0.7775,0.7775,266400000.0
2008-03-21 01:00:00,0.7777,0.7777,0.7776,0.7776,1378800000.0
2008-03-21 01:01:00,0.7776,0.7776,0.77755,0.77755,1378800000.0
2008-03-21 01:02:00,0.7775,0.7776,0.7775,0.7775,1047500000.0
2008-03-21 01:03:00,0.7775,0.77765,0.77745,0.77745,1047500000.0
2008-03-21 01:04:00,0.77745,0.77745,0.77745,0.77745,168000000.0
2008-03-21 01:05:00,0.77745,0.7777,0.77745,0.7777,195300000.0
2008-03-21 01:06:00,0.7777,0.7777,0.77745,0.7777,329000000.0
2008-03-21 01:07:00,0.7777,0.77775,0.7777,0.77775,193600000.0
2008-03-21 01:08:00,0.77775,0.7778,0.77775,0.7778,188400000.0
2008-03-21 01:09:00,0.7778,0.7779,0.7777,0.7778,295300001.0
2008-03-21 01:10:00,0.7778,0.7778,0.7776,0.77765,932900003.0
2008-03-21 01:11:00,0.77765,0.77765,0.77765,0.77765,178400000.0
2008-03-21 01:12:00,0.77765,0.77765,0.77765,0.77765,175200000.0
2008-03-21 01:13:00,0.77765,0.7777,0.77765,0.7777,113600000.0
2008-03-21 01:14:00,0.7777,0.7777,0.7777,0.7777,205200000.0
2008-03-21 01:15:00,0.7777,0.7777,0.77765,0.7777,213400000.0
2008-03-21 01:16:00,0.7777,0.7777,0.77765,0.7777,96300000.0
2008-03-21 01:17:00,0.7777,0.7777,0.77765,0.77765,44400000.0
2008-03-21 01:18:00,0.77765,0.7777,0.77765,0.77765,162200000.0
2008-03-21 01:19:00,0.77765,0.77765,0.77765,0.77765,182500000.0
2008-03-21 01:20:00,0.77765,0.77765,0.7776,0.77765,686300000.0
2008-03-21 01:21:00,0.77765,0.77765,0.77765,0.77765,45200000.0
2008-03-21 01:22:00,0.77765,0.77765,0.77765,0.77765,44600000.0
2008-03-21 01:23:00,0.77765,0.77765,0.77765,0.77765,44200000.0
2008-03-21 01:24:00,0.77765,0.7779,0.77765,0.7777,68000000.0
2008-03-21 01:25:00,0.7777,0.7777,0.7777,0.7777,45000000.0
2008-03-21 01:26:00,0.7777,0.7777,0.77765,0.77765,60000000.0
2008-03-21 01:27:00,0.77765,0.77765,0.77765,0.77765,200700000.0
2008-03-21 01:28:00,0.77765,0.7777,0.77755,0.77765,68900000.0
2008-03-21 01:29:00,0.77755,0.7776,0.77735,0.7775,55300000.0
2008-03-21 01:30:00,0.7775,0.7776,0.7774,0.7776,292799993.0
2008-03-21 01:31:00,0.7776,0.7776,0.7775,0.7775,187800000.0
2008-03-21 01:32:00,0.7775,0.77755,0.7775,0.7775,173200000.0
2008-03-21 01:33:00,0.7775,0.7776,0.7775,0.7776,144700000.0
2008-03-21 01:34:00,0.7776,0.7776,0.7776,0.7776,45000000.0
2008-03-21 01:35:00,0.7776,0.7776,0.7776,0.7776,45400000.0
2008-03-21 01:36:00,0.7776,0.7776,0.7775,0.7775,44600000.0
2008-03-21 01:37:00,0.7775,0.77755,0.7774,0.77755,44400000.0
2008-03-21 01:38:00,0.77755,0.7776,0.77755,0.7776,44800000.0
2008-03-21 01:39:00,0.7776,0.778,0.7776,0.778,301200000.0
2008-03-21 01:40:00,0.778,0.778,0.778,0.778,265200000.0
2008-03-21 01:41:00,0.778,0.7781,0.778,0.7781,266400000.0
2008-03-21 01:42:00,0.7781,0.7781,0.77765,0.7779,260300000.0
2008-03-21 01:43:00,0.7779,0.77795,0.7779,0.77795,252100000.0
2008-03-21 01:44:00,0.77795,0.7781,0.77795,0.77805,207300000.0
2008-03-21 01:45:00,0.77805,0.77805,0.77805,0.77805,184000000.0
2008-03-21 01:46:00,0.77805,0.77815,0.77805,0.77805,178400000.0
2008-03-21 01:47:00,0.77805,0.77825,0.77805,0.77825,651500000.0
2008-03-21 01:48:00,0.77825,0.7784,0.77815,0.77815,253600000.0
2008-03-21 01:49:00,0.77815,0.7783,0.77815,0.7783,177200000.0
2008-03-21 01:50:00,0.7783,0.7783,0.7783,0.7783,179200000.0
2008-03-21 01:51:00,0.7783,0.7783,0.77825,0.77825,188900000.0
2008-03-21 01:52:00,0.77825,0.77835,0.7782,0.77825,225200000.0
2008-03-21 01:53:00,0.77825,0.77825,0.77825,0.77825,178400000.0
2008-03-21 01:54:00,0.77825,0.7783,0.7782,0.7782,214900000.0
2008-03-21 01:55:00,0.7782,0.7782,0.77765,0.7779,434400000.0
2008-03-21 01:56:00,0.7779,0.7779,0.7775,0.77775,333400000.0
2008-03-21 01:57:00,0.77775,0.77785,0.77775,0.77775,185600000.0
2008-03-21 01:58:00,0.77775,0.77785,0.77775,0.7778,167400000.0
2008-03-21 01:59:00,0.7778,0.7778,0.7776,0.7776,57000000.0
2008-03-21 02:00:00,0.7776,0.7776,0.7774,0.7774,143000000.0
2008-03-21 02:01:00,0.7774,0.7776,0.7774,0.7776,44000000.0
2008-03-21 02:02:00,0.7776,0.7776,0.77725,0.77725,47200000.0
2008-03-21 02:03:00,0.77725,0.7774,0.7771,0.77735,111700000.0
2008-03-21 02:04:00,0.777,0.777,0.7769,0.7769,2047999915.0
2008-03-21 02:05:00,0.7772,0.7776,0.7772,0.7776,2047999915.0
2008-03-21 02:06:00,0.7776,0.7776,0.7776,0.7776,66600000.0
2008-03-21 02:07:00,0.7776,0.7776,0.7776,0.7776,66000000.0
2008-03-21 02:08:00,0.7776,0.7776,0.7776,0.7776,65400000.0
2008-03-21 02:09:00,0.7776,0.7776,0.7776,0.7776,66300000.0
2008-03-21 02:10:00,0.7776,0.7776,0.7773,0.77735,78000000.0
2008-03-21 02:11:00,0.77735,0.7774,0.7772,0.7772,456100000.0
2008-03-21 02:12:00,0.7772,0.7773,0.7772,0.7773,438400000.0
2008-03-21 02:13:00,0.7773,0.7775,0.7773,0.77745,232300000.0
2008-03-21 02:14:00,0.77745,0.7775,0.77745,0.77745,212100000.0
2008-03-21 02:15:00,0.77745,0.77745,0.7773,0.77735,155200000.0
2008-03-21 02:16:00,0.77735,0.7774,0.77725,0.7773,66900000.0
2008-03-21 02:17:00,0.7773,0.7774,0.7773,0.7773,246799989.0
2008-03-21 02:18:00,0.7768,0.7768,0.7767,0.7767,1031500000.0
2008-03-21 02:19:00,0.7768,0.7768,0.7766,0.7766,1031500000.0
2008-03-21 02:20:00,0.77705,0.77705,0.77685,0.777,1031500000.0
2008-03-21 02:21:00,0.777,0.7771,0.777,0.777,2004700006.0
2008-03-21 02:22:00,0.777,0.77705,0.777,0.77705,1803900025.0
2008-03-21 02:23:00,0.77705,0.77725,0.777,0.7771,714000000.0
2008-03-21 02:24:00,0.7771,0.7772,0.77705,0.7771,42600000.0
2008-03-21 02:25:00,0.7771,0.77715,0.777,0.77705,358400000.0
2008-03-21 02:26:00,0.77705,0.77705,0.777,0.777,806500000.0
2008-03-21 02:27:00,0.777,0.7771,0.777,0.7771,806300000.0
2008-03-21 02:28:00,0.7771,0.77725,0.777,0.777,890200000.0
2008-03-21 02:29:00,0.7768,0.7769,0.7768,0.7769,1478200029.0
2008-03-21 02:30:00,0.777,0.777,0.7769,0.7769,1478200029.0
2008-03-21 02:31:00,0.777,0.77705,0.777,0.77705,1478200029.0
2008-03-21 02:32:00,0.77705,0.77705,0.77705,0.77705,44200000.0
2008-03-21 02:33:00,0.77705,0.7772,0.77705,0.77705,113200000.0
2008-03-21 02:34:00,0.77705,0.7771,0.777,0.777,144300000.0
2008-03-21 02:35:00,0.7767,0.7768,0.7767,0.7768,43400000.0
2008-03-21 02:36:00,0.7767,0.7767,0.7767,0.7767,43400000.0
2008-03-21 02:37:00,0.7768,0.7768,0.7767,0.7767,43400000.0
2008-03-21 02:38:00,0.77705,0.77705,0.77705,0.77705,43400000.0
2008-03-21 02:39:00,0.77705,0.77705,0.77705,0.77705,44000000.0
2008-03-21 02:40:00,0.77705,0.77705,0.777,0.777,317700000.0
2008-03-21 02:41:00,0.777,0.77725,0.777,0.77725,376700000.0
2008-03-21 02:42:00,0.77725,0.77725,0.7772,0.7772,981000000.0
2008-03-21 02:43:00,0.7772,0.7772,0.7772,0.7772,1094100000.0
2008-03-21 02:44:00,0.7772,0.77725,0.7772,0.7772,972900000.0
2008-03-21 02:45:00,0.7772,0.77725,0.7772,0.7772,1100000000.0
2008-03-21 02:46:00,0.7772,0.77725,0.7771,0.7772,847100000.0
2008-03-21 02:47:00,0.7772,0.7773,0.7772,0.7773,232300000.0
2008-03-21 02:48:00,0.7773,0.7773,0.7772,0.7772,178500000.0
2008-03-21 02:49:00,0.7772,0.7772,0.7772,0.7772,177600000.0
2008-03-21 02:50:00,0.7772,0.77725,0.7771,0.7771,185799999.0
2008-03-21 02:51:00,0.7771,0.7773,0.7771,0.77725,490800000.0
2008-03-21 02:52:00,0.77725,0.7773,0.77725,0.7773,176000000.0
2008-03-21 02:53:00,0.7773,0.7773,0.777,0.777,1134300030.0
2008-03-21 02:54:00,0.777,0.7773,0.77665,0.77665,1279400015.0
2008-03-21 02:55:00,0.7767,0.7769,0.7764,0.77685,341600000.0
2008-03-21 02:56:00,0.77685,0.777,0.7768,0.7769,247300000.0
2008-03-21 02:57:00,0.7769,0.7769,0.7767,0.7767,318900001.0
2008-03-21 02:58:00,0.7767,0.777,0.7767,0.777,766400000.0
2008-03-21 02:59:00,0.777,0.777,0.777,0.777,813100000.0
2008-03-21 03:00:00,0.777,0.777,0.7769,0.7769,1297600000.0
2008-03-21 03:01:00,0.7769,0.777,0.7769,0.7769,1105900000.0
2008-03-21 03:02:00,0.7769,0.77695,0.77685,0.77695,1316300013.0
2008-03-21 03:03:00,0.77695,0.77705,0.7769,0.7769,256400000.0
2008-03-21 03:04:00,0.7769,0.77695,0.7769,0.7769,234000000.0
2008-03-21 03:05:00,0.7769,0.777,0.7769,0.77695,202000000.0
2008-03-21 03:06:00,0.77695,0.77695,0.7769,0.77695,176000000.0
2008-03-21 03:07:00,0.77695,0.77705,0.7769,0.77695,190400000.0
2008-03-21 03:08:00,0.77695,0.777,0.77695,0.777,178400000.0
2008-03-21 03:09:00,0.777,0.77705,0.77655,0.7766,615400000.0
2008-03-21 03:10:00,0.7766,0.7766,0.77645,0.7766,74900000.0
2008-03-21 03:11:00,0.7766,0.7768,0.7766,0.77665,943699980.0
2008-03-21 03:12:00,0.77665,0.7767,0.77655,0.7766,391700000.0
2008-03-21 03:13:00,0.7766,0.7766,0.77655,0.77655,44200000.0
2008-03-21 03:14:00,0.77655,0.7766,0.7765,0.7766,1718500000.0
2008-03-21 03:15:00,0.7766,0.7766,0.77655,0.7766,44000000.0
2008-03-21 03:16:00,0.7766,0.7766,0.77655,0.77655,44200000.0
2008-03-21 03:17:00,0.77655,0.77665,0.77655,0.7766,38400000.0
2008-03-21 03:18:00,0.7766,0.7766,0.7766,0.7766,4600000.0
2008-03-21 03:19:00,0.7766,0.77675,0.7765,0.7765,52200000.0
2008-03-21 03:20:00,0.7765,0.77665,0.7765,0.77665,88099999.0
2008-03-21 03:21:00,0.77665,0.7768,0.7766,0.77665,1438399975.0
2008-03-21 03:22:00,0.7771,0.7771,0.7771,0.7771,1810300009.0
2008-03-21 03:23:00,0.7772,0.7772,0.7772,0.7772,1810300009.0
2008-03-21 03:24:00,0.7773,0.7774,0.7772,0.7773,1810300009.0
2008-03-21 03:25:00,0.7766,0.7766,0.7766,0.7766,1810300009.0
2008-03-21 03:26:00,0.7766,0.7769,0.7766,0.7769,833500000.0
2008-03-21 03:27:00,0.7768,0.7768,0.7766,0.77665,1888499962.0
2008-03-21 03:28:00,0.77665,0.7767,0.77665,0.7767,43800000.0
2008-03-21 03:29:00,0.7767,0.7767,0.77665,0.7767,43800000.0
2008-03-21 03:30:00,0.7767,0.7769,0.7767,0.77675,369299989.0
2008-03-21 03:31:00,0.77675,0.7768,0.77665,0.77665,307400000.0
2008-03-21 03:32:00,0.77665,0.77665,0.7766,0.7766,468100000.0
2008-03-21 03:33:00,0.7766,0.77665,0.7766,0.77665,1267700000.0
2008-03-21 03:34:00,0.77665,0.7768,0.7766,0.7768,931700000.0
2008-03-21 03:35:00,0.7768,0.7768,0.7766,0.7766,1916400000.0
2008-03-21 03:36:00,0.7766,0.7766,0.7766,0.7766,1254000000.0
2008-03-21 03:37:00,0.7766,0.7766,0.7766,0.7766,858000000.0
2008-03-21 03:38:00,0.7766,0.7766,0.7766,0.7766,822200000.0
2008-03-21 03:39:00,0.7766,0.7766,0.7766,0.7766,841300000.0
2008-03-21 03:40:00,0.7766,0.77665,0.7766,0.7766,1255400000.0
2008-03-21 03:41:00,0.7773,0.7773,0.7772,0.7773,754100000.0
2008-03-21 03:42:00,0.7766,0.77675,0.7766,0.77675,754100000.0
2008-03-21 03:43:00,0.77675,0.77675,0.77675,0.77675,176800000.0
2008-03-21 03:44:00,0.77675,0.77675,0.77675,0.77675,176000000.0
2008-03-21 03:45:00,0.7767,0.7767,0.7766,0.7766,1340200000.0
2008-03-21 03:46:00,0.7772,0.7772,0.7772,0.7772,1036500026.0
2008-03-21 03:47:00,0.7766,0.77665,0.7766,0.7766,1036500026.0
2008-03-21 03:48:00,0.7766,0.77665,0.7766,0.7766,1348000000.0
2008-03-21 03:49:00,0.7766,0.77665,0.7766,0.77665,1954700000.0
2008-03-21 03:50:00,0.77665,0.77675,0.7766,0.7766,1002300001.0
2008-03-21 03:51:00,0.7772,0.7773,0.7772,0.7773,1465600008.0
2008-03-21 03:52:00,0.7766,0.7766,0.7766,0.7766,1465600008.0
2008-03-21 03:53:00,0.7766,0.7766,0.7766,0.7766,1634400000.0
2008-03-21 03:54:00,0.7766,0.7766,0.7766,0.7766,1613300000.0
2008-03-21 03:55:00,0.7766,0.7766,0.7766,0.7766,1598700000.0
2008-03-21 03:56:00,0.7766,0.7766,0.7766,0.7766,1613900000.0
2008-03-21 03:57:00,0.7766,0.7766,0.7766,0.7766,1710000000.0
2008-03-21 03:58:00,0.7766,0.7766,0.7766,0.7766,1060000000.0
2008-03-21 03:59:00,0.7766,0.77685,0.7766,0.77685,653200001.0
2008-03-21 04:00:00,0.77685,0.77685,0.7766,0.77665,889200000.0
2008-03-21 04:01:00,0.77665,0.77685,0.77665,0.77675,424600000.0
2008-03-21 04:02:00,0.7768,0.7768,0.77675,0.7768,231800000.0
2008-03-21 04:03:00,0.7768,0.77685,0.7767,0.7768,384400000.0
2008-03-21 04:04:00,0.7768,0.77685,0.7768,0.77685,175300000.0
2008-03-21 04:05:00,0.77685,0.7769,0.7768,0.77685,712800000.0
2008-03-21 04:06:00,0.77685,0.7769,0.7768,0.7769,331600000.0
2008-03-21 04:07:00,0.7769,0.7769,0.77685,0.77685,139200000.0
2008-03-21 04:08:00,0.77685,0.77685,0.77685,0.77685,193900000.0
2008-03-21 04:09:00,0.77685,0.77685,0.77685,0.77685,174400000.0
2008-03-21 04:10:00,0.77685,0.7769,0.77685,0.77685,174500000.0
2008-03-21 04:11:00,0.77685,0.7773,0.77685,0.7772,189600000.0
2008-03-21 04:12:00,0.7772,0.7772,0.77685,0.7769,562500000.0
2008-03-21 04:13:00,0.7769,0.7769,0.77685,0.7769,518300000.0
2008-03-21 04:14:00,0.7769,0.7769,0.77685,0.77685,240800000.0
2008-03-21 04:15:00,0.77685,0.77685,0.77685,0.77685,178400000.0
2008-03-21 04:16:00,0.77685,0.7769,0.77685,0.7769,591100000.0
2008-03-21 04:17:00,0.7769,0.7769,0.7769,0.7769,889700000.0
2008-03-21 04:18:00,0.7769,0.77705,0.7769,0.77705,1536200000.0
2008-03-21 04:19:00,0.77705,0.7771,0.77705,0.7771,185600000.0
2008-03-21 04:20:00,0.7771,0.77715,0.77705,0.7771,175200000.0
2008-03-21 04:21:00,0.7771,0.77715,0.7771,0.77715,171200000.0
2008-03-21 04:22:00,0.77715,0.77715,0.77715,0.77715,176000000.0
2008-03-21 04:23:00,0.77715,0.7772,0.77715,0.7772,177600000.0
2008-03-21 04:24:00,0.7772,0.7773,0.7772,0.7772,155800000.0
2008-03-21 04:25:00,0.7772,0.7772,0.7772,0.7772,637800000.0
2008-03-21 04:26:00,0.7772,0.77735,0.77715,0.77715,472800000.0
2008-03-21 04:27:00,0.77715,0.77725,0.77705,0.7772,533700000.0
2008-03-21 04:28:00,0.7772,0.77725,0.7772,0.7772,175900000.0
2008-03-21 04:29:00,0.7772,0.7772,0.7772,0.7772,188800000.0
2008-03-21 04:30:00,0.7772,0.7772,0.777,0.77705,156400000.0
2008-03-21 04:31:00,0.77705,0.7771,0.777,0.77705,78700000.0
2008-03-21 04:32:00,0.77705,0.7772,0.777,0.777,373900000.0
2008-03-21 04:33:00,0.777,0.7771,0.777,0.777,1952200000.0
2008-03-21 04:34:00,0.7775,0.7775,0.7775,0.7775,235200000.0
2008-03-21 04:35:00,0.777,0.777,0.7769,0.77695,235200000.0
2008-03-21 04:36:00,0.777,0.777,0.7769,0.77695,169000000.0
2008-03-21 04:37:00,0.77695,0.777,0.77695,0.77695,199800000.0
2008-03-21 04:38:00,0.77695,0.77705,0.77695,0.77705,590500000.0
2008-03-21 04:39:00,0.77705,0.7772,0.77705,0.7771,192000000.0
2008-03-21 04:40:00,0.7771,0.7771,0.777,0.7771,184000000.0
2008-03-21 04:41:00,0.7771,0.7772,0.7771,0.7772,175200000.0
2008-03-21 04:42:00,0.7772,0.7772,0.7772,0.7772,176000000.0
2008-03-21 04:43:00,0.7772,0.7772,0.7771,0.7772,181600000.0
2008-03-21 04:44:00,0.7772,0.7772,0.77715,0.7772,175200000.0
2008-03-21 04:45:00,0.7772,0.7772,0.7772,0.7772,177600000.0
2008-03-21 04:46:00,0.7772,0.7772,0.7771,0.7771,179200000.0
2008-03-21 04:47:00,0.7771,0.7772,0.77705,0.77705,175200000.0
2008-03-21 04:48:00,0.77705,0.7772,0.77705,0.7772,176800000.0
2008-03-21 04:49:00,0.7772,0.7773,0.77715,0.77715,182100000.0
2008-03-21 04:50:00,0.77715,0.77715,0.77705,0.77715,186800000.0
2008-03-21 04:51:00,0.77715,0.7772,0.77715,0.7772,178400000.0
2008-03-21 04:52:00,0.7772,0.7772,0.7772,0.7772,199199999.0
2008-03-21 04:53:00,0.7772,0.7772,0.7772,0.7772,182400000.0
2008-03-21 04:54:00,0.7772,0.7772,0.7772,0.7772,176000000.0
2008-03-21 04:55:00,0.7772,0.7772,0.7772,0.7772,178400000.0
2008-03-21 04:56:00,0.7772,0.7772,0.7771,0.7771,569600000.0
2008-03-21 04:57:00,0.7772,0.7772,0.777,0.7771,177600000.0
2008-03-21 04:59:00,0.7772,0.7772,0.7772,0.7772,177600000.0
2008-03-21 05:00:00,0.7772,0.7772,0.7772,0.7772,177600000.0
2008-03-21 05:01:00,0.7772,0.7772,0.7772,0.7772,178400000.0
2008-03-21 05:02:00,0.7772,0.7772,0.7771,0.77715,252500000.0
2008-03-21 05:03:00,0.77715,0.7772,0.77715,0.77715,176000000.0
2008-03-21 05:04:00,0.77715,0.7772,0.77715,0.7772,178400000.0
2008-03-21 05:05:00,0.777,0.777,0.777,0.777,2048000000.0
2008-03-21 05:06:00,0.7772,0.77725,0.7772,0.7772,2048000000.0
2008-03-21 05:07:00,0.7772,0.77725,0.7772,0.7772,572800000.0
2008-03-21 05:08:00,0.7772,0.7772,0.7772,0.7772,176000000.0
2008-03-21 05:09:00,0.7772,0.7772,0.7772,0.7772,177600000.0
2008-03-21 05:10:00,0.7772,0.7772,0.7772,0.7772,565000000.0
2008-03-21 05:11:00,0.7772,0.77725,0.7772,0.77725,547100000.0
2008-03-21 05:12:00,0.77725,0.7774,0.77725,0.77735,164400000.0
2008-03-21 05:13:00,0.77735,0.7775,0.7773,0.7774,702300000.0
2008-03-21 05:14:00,0.7774,0.7774,0.7774,0.7774,1087800000.0
2008-03-21 05:15:00,0.7774,0.7775,0.7774,0.7775,956500000.0
2008-03-21 05:16:00,0.7775,0.7775,0.7774,0.77745,323600000.0
2008-03-21 05:17:00,0.77745,0.77745,0.77745,0.77745,176800000.0
2008-03-21 05:18:00,0.77745,0.7775,0.7774,0.7775,293000000.0
2008-03-21 05:19:00,0.7775,0.7775,0.7774,0.77745,182200000.0
2008-03-21 05:20:00,0.77745,0.7775,0.7774,0.7775,291300000.0
2008-03-21 05:21:00,0.7775,0.7776,0.77745,0.77755,175200000.0
2008-03-21 05:22:00,0.777,0.777,0.777,0.777,1841100000.0
2008-03-21 05:23:00,0.7775,0.7775,0.7775,0.7775,1841100000.0
2008-03-21 05:24:00,0.7775,0.77755,0.7775,0.77755,959300000.0
2008-03-21 05:25:00,0.77755,0.7776,0.7775,0.7776,270000000.0
2008-03-21 05:26:00,0.7776,0.77765,0.77745,0.77745,234800000.0
2008-03-21 05:27:00,0.77745,0.7775,0.7774,0.7774,1148700000.0
2008-03-21 05:28:00,0.7774,0.7776,0.7774,0.77755,763000000.0
2008-03-21 05:29:00,0.77755,0.77755,0.7772,0.77755,1530699969.0
2008-03-21 05:30:00,0.77755,0.77755,0.7772,0.7774,801499966.0
2008-03-21 05:31:00,0.7774,0.77745,0.7774,0.77745,770100000.0
2008-03-21 05:32:00,0.77745,0.7775,0.7772,0.77735,1281999955.0
2008-03-21 05:33:00,0.77735,0.77735,0.77735,0.77735,175200000.0
2008-03-21 05:34:00,0.77735,0.7775,0.77735,0.7774,619500000.0
2008-03-21 05:35:00,0.7774,0.7775,0.7774,0.7774,1021900000.0
2008-03-21 05:36:00,0.7774,0.7774,0.7774,0.7774,1087800000.0
2008-03-21 05:37:00,0.7774,0.7774,0.7774,0.7774,275800000.0
2008-03-21 05:38:00,0.7774,0.77745,0.7773,0.77735,367000000.0
2008-03-21 05:39:00,0.77735,0.77735,0.7772,0.7772,182800000.0
2008-03-21 05:40:00,0.7772,0.77725,0.77715,0.7772,140100000.0
2008-03-21 05:41:00,0.7772,0.77725,0.7771,0.7772,187500000.0
2008-03-21 05:42:00,0.7772,0.7773,0.7771,0.7771,127400000.0
2008-03-21 05:43:00,0.7771,0.7771,0.7769,0.77695,178600000.0
2008-03-21 05:44:00,0.77695,0.77695,0.77685,0.7769,77500000.0
2008-03-21 05:45:00,0.7769,0.777,0.7769,0.777,266600000.0
2008-03-21 05:46:00,0.777,0.77705,0.777,0.77705,220400000.0
2008-03-21 05:47:00,0.77705,0.77705,0.7769,0.77695,232900000.0
2008-03-21 05:48:00,0.77695,0.77695,0.77695,0.77695,175200000.0
2008-03-21 05:49:00,0.77695,0.77695,0.77695,0.77695,177600000.0
2008-03-21 05:50:00,0.77695,0.77695,0.7769,0.7769,197700000.0
2008-03-21 05:51:00,0.7769,0.77695,0.7769,0.77695,193200000.0
2008-03-21 05:52:00,0.77695,0.777,0.77695,0.777,180800000.0
2008-03-21 05:53:00,0.777,0.777,0.777,0.777,176000000.0
2008-03-21 05:54:00,0.777,0.777,0.77695,0.777,179200000.0
2008-03-21 05:55:00,0.777,0.777,0.777,0.777,177600000.0
2008-03-21 05:56:00,0.777,0.77705,0.77695,0.77705,191700000.0
2008-03-21 05:57:00,0.77705,0.7771,0.77705,0.7771,176000000.0
2008-03-21 05:58:00,0.7771,0.7771,0.77705,0.7771,176800000.0
2008-03-21 05:59:00,0.7771,0.7771,0.7771,0.7771,175200000.0
2008-03-21 06:00:00,0.7771,0.7771,0.777,0.777,205600000.0
2008-03-21 06:01:00,0.777,0.77705,0.777,0.777,218800000.0
2008-03-21 06:02:00,0.777,0.77705,0.777,0.77705,188100000.0
2008-03-21 06:03:00,0.77705,0.7771,0.777,0.777,219200000.0
2008-03-21 06:04:00,0.777,0.777,0.777,0.777,213600000.0
2008-03-21 06:05:00,0.777,0.777,0.777,0.777,222400000.0
2008-03-21 06:06:00,0.777,0.777,0.77695,0.777,257200000.0
2008-03-21 06:07:00,0.777,0.777,0.777,0.777,286200000.0
2008-03-21 06:08:00,0.777,0.7772,0.777,0.7772,857900000.0
2008-03-21 06:09:00,0.7772,0.7773,0.7772,0.7773,406400000.0
2008-03-21 06:10:00,0.7772,0.77725,0.7771,0.77725,269100000.0
2008-03-21 06:11:00,0.77725,0.77725,0.77715,0.77715,623000000.0
2008-03-21 06:12:00,0.77715,0.7772,0.77715,0.7772,997500000.0
2008-03-21 06:13:00,0.7772,0.7772,0.77695,0.777,340000000.0
2008-03-21 06:14:00,0.777,0.777,0.77695,0.77695,146600000.0
2008-03-21 06:15:00,0.77695,0.77715,0.77695,0.777,229100000.0
2008-03-21 06:16:00,0.777,0.7771,0.77695,0.77695,289700000.0
2008-03-21 06:17:00,0.77695,0.77695,0.77685,0.77685,895800000.0
2008-03-21 06:18:00,0.77685,0.77695,0.77685,0.77685,119600000.0
2008-03-21 06:19:00,0.77685,0.77685,0.77685,0.77685,184400000.0
2008-03-21 06:20:00,0.77685,0.7769,0.77685,0.77685,168200000.0
2008-03-21 06:21:00,0.77685,0.77685,0.77685,0.77685,176800000.0
2008-03-21 06:22:00,0.77685,0.77685,0.77685,0.77685,176800000.0
2008-03-21 06:23:00,0.77685,0.7769,0.77685,0.77685,186000000.0
2008-03-21 06:24:00,0.77685,0.77685,0.77685,0.77685,198000000.0
2008-03-21 06:25:00,0.77685,0.7769,0.77685,0.7769,624700000.0
2008-03-21 06:26:00,0.7769,0.77695,0.77685,0.77685,391600000.0
2008-03-21 06:27:00,0.77685,0.77695,0.77685,0.77685,232800000.0
2008-03-21 06:28:00,0.77685,0.77685,0.77685,0.77685,193600000.0
2008-03-21 06:29:00,0.77685,0.77685,0.77685,0.77685,178400000.0
2008-03-21 06:30:00,0.77685,0.777,0.77685,0.777,182200000.0
2008-03-21 06:31:00,0.777,0.777,0.77695,0.777,228000000.0
2008-03-21 06:32:00,0.777,0.777,0.7769,0.7769,245300000.0
2008-03-21 06:33:00,0.7769,0.777,0.7769,0.77695,205600000.0
2008-03-21 06:34:00,0.77695,0.77695,0.7768,0.7768,197700000.0
2008-03-21 06:35:00,0.7768,0.7769,0.7768,0.7769,176800000.0
2008-03-21 06:36:00,0.7769,0.7769,0.7768,0.7769,179200000.0
2008-03-21 06:37:00,0.7769,0.7769,0.77685,0.77685,177600000.0
2008-03-21 06:38:00,0.7769,0.7769,0.77685,0.77685,173600000.0
2008-03-21 06:39:00,0.77685,0.77685,0.7767,0.77685,186400000.0
2008-03-21 06:40:00,0.77685,0.7769,0.77685,0.77685,175200000.0
2008-03-21 06:41:00,0.77685,0.777,0.77685,0.777,276000000.0
2008-03-21 06:42:00,0.777,0.777,0.777,0.777,262800000.0
2008-03-21 06:43:00,0.777,0.777,0.777,0.777,266400000.0
2008-03-21 06:44:00,0.777,0.777,0.777,0.777,261600000.0
2008-03-21 06:45:00,0.777,0.77705,0.777,0.777,263600000.0
2008-03-21 06:46:00,0.777,0.77705,0.777,0.777,271200000.0
2008-03-21 06:47:00,0.777,0.7771,0.777,0.7771,1519100000.0
2008-03-21 06:48:00,0.7771,0.77715,0.7771,0.77715,740000000.0
2008-03-21 06:49:00,0.77715,0.77725,0.77715,0.77715,190400000.0
2008-03-21 06:50:00,0.77715,0.7772,0.7771,0.7772,502200000.0
2008-03-21 06:51:00,0.7772,0.7772,0.777,0.7771,493599999.0
2008-03-21 06:52:00,0.7771,0.77715,0.7771,0.7771,983699992.0
2008-03-21 06:53:00,0.7771,0.7771,0.7771,0.7771,1757100000.0
2008-03-21 06:54:00,0.7771,0.7771,0.777,0.777,1082900000.0
2008-03-21 06:55:00,0.777,0.77705,0.77695,0.77705,423800000.0
2008-03-21 06:56:00,0.77705,0.77705,0.777,0.777,1117700000.0
2008-03-21 06:57:00,0.777,0.7771,0.777,0.77705,798500000.0
2008-03-21 06:58:00,0.77705,0.7771,0.77705,0.7771,605400000.0
2008-03-21 06:59:00,0.7771,0.7771,0.77705,0.77705,199000000.0
2008-03-21 07:00:00,0.77705,0.77705,0.77705,0.77705,176800000.0
2008-03-21 07:01:00,0.77705,0.7771,0.77705,0.7771,314600000.0
2008-03-21 07:02:00,0.7771,0.7771,0.7771,0.7771,297300000.0
2008-03-21 07:03:00,0.7771,0.7771,0.77705,0.77705,176000000.0
2008-03-21 07:04:00,0.77705,0.77705,0.7766,0.77685,276200000.0
2008-03-21 07:05:00,0.77685,0.777,0.77685,0.77685,734500000.0
2008-03-21 07:06:00,0.77685,0.7769,0.77685,0.7769,189600000.0
2008-03-21 07:07:00,0.7769,0.777,0.7769,0.7769,999000000.0
2008-03-21 07:08:00,0.77685,0.77705,0.77685,0.777,487600000.0
2008-03-21 07:09:00,0.777,0.77705,0.777,0.77705,526300000.0
2008-03-21 07:10:00,0.77705,0.77705,0.77705,0.77705,172800000.0
2008-03-21 07:11:00,0.77705,0.77705,0.77705,0.77705,184100000.0
2008-03-21 07:12:00,0.77705,0.77705,0.77705,0.77705,197300000.0
2008-03-21 07:13:00,0.77705,0.7771,0.77705,0.7771,966700003.0
2008-03-21 07:14:00,0.7771,0.7772,0.7771,0.7772,517400001.0
2008-03-21 07:15:00,0.7772,0.77725,0.7772,0.77725,625000000.0
2008-03-21 07:16:00,0.77725,0.7773,0.7772,0.7772,801600000.0
2008-03-21 07:17:00,0.7772,0.7773,0.7771,0.7771,968600000.0
2008-03-21 07:18:00,0.7771,0.77725,0.77675,0.7771,766999999.0
2008-03-21 07:19:00,0.7771,0.7773,0.77685,0.7772,501600000.0
2008-03-21 07:20:00,0.7772,0.7772,0.77695,0.777,1011399952.0
2008-03-21 07:21:00,0.7776,0.7776,0.7776,0.7776,994799957.0
2008-03-21 07:22:00,0.77685,0.777,0.77685,0.777,994799957.0
2008-03-21 07:23:00,0.777,0.77705,0.7769,0.7769,610399977.0
2008-03-21 07:24:00,0.7769,0.777,0.7769,0.777,1543899935.0
2008-03-21 07:25:00,0.7776,0.7778,0.7776,0.7778,742800000.0
2008-03-21 07:26:00,0.77705,0.7771,0.7767,0.7771,742800000.0
2008-03-21 07:27:00,0.7771,0.77715,0.7767,0.77715,252100000.0
2008-03-21 07:28:00,0.77715,0.7772,0.77715,0.77715,176000000.0
2008-03-21 07:29:00,0.77715,0.77715,0.77715,0.77715,177600000.0
2008-03-21 07:30:00,0.77715,0.77715,0.77655,0.7769,315300000.0
2008-03-21 07:31:00,0.7769,0.7769,0.7769,0.7769,182000000.0
2008-03-21 07:32:00,0.7769,0.7769,0.7769,0.7769,283000000.0
2008-03-21 07:33:00,0.7769,0.777,0.7769,0.777,528400000.0
2008-03-21 07:34:00,0.777,0.777,0.77695,0.77695,986000000.0
2008-03-21 07:35:00,0.77695,0.77695,0.77695,0.77695,177600000.0
2008-03-21 07:36:00,0.77695,0.77705,0.7762,0.7765,419400000.0
2008-03-21 07:37:00,0.7765,0.7769,0.7762,0.7769,1070800000.0
2008-03-21 07:38:00,0.7769,0.777,0.7769,0.777,1133200000.0
2008-03-21 07:39:00,0.777,0.777,0.77695,0.777,1061400000.0
2008-03-21 07:40:00,0.7784,0.7784,0.778,0.7784,1152500000.0
2008-03-21 07:41:00,0.7783,0.7783,0.7778,0.7779,1152500000.0
2008-03-21 07:42:00,0.77695,0.777,0.77695,0.777,1152500000.0
2008-03-21 07:43:00,0.777,0.777,0.777,0.777,1579800000.0
2008-03-21 07:44:00,0.777,0.777,0.777,0.777,1569500000.0
2008-03-21 07:45:00,0.777,0.77715,0.777,0.7771,894200003.0
2008-03-21 07:46:00,0.7771,0.7771,0.7769,0.77705,1366200002.0
2008-03-21 07:47:00,0.77705,0.77705,0.77705,0.77705,174400000.0
2008-03-21 07:48:00,0.77705,0.77715,0.77705,0.77715,237800000.0
2008-03-21 07:49:00,0.77715,0.7772,0.7771,0.7771,176800000.0
2008-03-21 07:50:00,0.7771,0.7772,0.7771,0.77715,177200000.0
2008-03-21 07:51:00,0.77715,0.7773,0.77715,0.7773,140800000.0
2008-03-21 07:52:00,0.7773,0.7773,0.77725,0.77725,48200000.0
2008-03-21 07:53:00,0.7773,0.77745,0.7772,0.77745,80300000.0
2008-03-21 07:54:00,0.77745,0.77755,0.77735,0.7775,176000000.0
2008-03-21 07:55:00,0.7775,0.77755,0.77745,0.77745,228200000.0
2008-03-21 07:56:00,0.77745,0.77755,0.77745,0.7775,186400000.0
2008-03-21 07:57:00,0.7775,0.77755,0.7775,0.77755,203300000.0
2008-03-21 07:58:00,0.77755,0.77765,0.7775,0.7776,181200000.0
2008-03-21 07:59:00,0.7776,0.77765,0.7776,0.77765,196000000.0
2008-03-21 08:00:00,0.77765,0.7777,0.7776,0.77765,180000000.0
2008-03-21 08:01:00,0.77765,0.77765,0.7776,0.7776,192799999.0
2008-03-21 08:02:00,0.7776,0.7776,0.7776,0.7776,169600000.0
2008-03-21 08:03:00,0.7776,0.77765,0.7776,0.7776,205599999.0
2008-03-21 08:04:00,0.7776,0.7778,0.7776,0.7776,281800000.0
2008-03-21 08:05:00,0.7776,0.77765,0.77755,0.77765,184200000.0
2008-03-21 08:06:00,0.77765,0.77765,0.7775,0.77755,638300000.0
2008-03-21 08:07:00,0.77755,0.77775,0.77755,0.77765,260600000.0
2008-03-21 08:08:00,0.77765,0.7777,0.77745,0.77745,1357200000.0
2008-03-21 08:09:00,0.77745,0.77755,0.77705,0.7773,471400000.0
2008-03-21 08:10:00,0.7773,0.7775,0.7773,0.7775,562599999.0
2008-03-21 08:11:00,0.7775,0.7775,0.7774,0.7774,297100000.0
2008-03-21 08:12:00,0.7774,0.7775,0.7774,0.7774,410900000.0
2008-03-21 08:13:00,0.7785,0.7786,0.7784,0.7785,1319200000.0
2008-03-21 08:14:00,0.77755,0.77755,0.7775,0.77755,1319200000.0
2008-03-21 08:15:00,0.77755,0.7776,0.7775,0.7775,743800001.0
2008-03-21 08:16:00,0.7775,0.7775,0.7775,0.7775,1159500000.0
2008-03-21 08:17:00,0.7775,0.7776,0.7775,0.77755,1239000000.0
2008-03-21 08:18:00,0.77755,0.77755,0.7775,0.7775,361400000.0
2008-03-21 08:19:00,0.7775,0.7775,0.7775,0.7775,1049900000.0
2008-03-21 08:20:00,0.7775,0.77755,0.77725,0.7774,1575700000.0
2008-03-21 08:21:00,0.7774,0.7776,0.7774,0.7776,1309300000.0
2008-03-21 08:22:00,0.7776,0.7776,0.7776,0.7776,1110000000.0
2008-03-21 08:23:00,0.7776,0.7776,0.7776,0.7776,1035000000.0
2008-03-21 08:24:00,0.7776,0.7777,0.7776,0.7777,358700000.0
2008-03-21 08:25:00,0.7777,0.77775,0.7777,0.77775,409300000.0
2008-03-21 08:26:00,0.77775,0.77775,0.7777,0.7777,1200400000.0
2008-03-21 08:27:00,0.7777,0.7777,0.7777,0.7777,1214200000.0
2008-03-21 08:28:00,0.7777,0.77775,0.7777,0.77775,243400000.0
2008-03-21 08:29:00,0.77775,0.7778,0.77775,0.7778,64900000.0
2008-03-21 08:30:00,0.7778,0.7778,0.77775,0.77775,111900000.0
2008-03-21 08:31:00,0.77775,0.7778,0.77775,0.7778,170500000.0
2008-03-21 08:32:00,0.7778,0.7782,0.7778,0.77815,269600000.0
2008-03-21 08:33:00,0.77815,0.7782,0.77815,0.7782,891900000.0
2008-03-21 08:34:00,0.7782,0.77825,0.77815,0.7782,776300000.0
2008-03-21 08:35:00,0.7782,0.77835,0.7782,0.77835,905800000.0
2008-03-21 08:36:00,0.77835,0.7784,0.7782,0.77825,532099999.0
2008-03-21 08:37:00,0.77825,0.77835,0.7782,0.77835,2044100000.0
2008-03-21 08:38:00,0.77835,0.7784,0.7783,0.7783,97700000.0
2008-03-21 08:39:00,0.7783,0.77845,0.77825,0.77845,115900000.0
2008-03-21 08:40:00,0.77845,0.77845,0.77845,0.77845,71100000.0
2008-03-21 08:41:00,0.77845,0.77845,0.7784,0.7784,1275900000.0
2008-03-21 08:42:00,0.7784,0.7784,0.77825,0.77825,191900000.0
2008-03-21 08:43:00,0.77825,0.7786,0.77825,0.7786,832100000.0
2008-03-21 08:44:00,0.7786,0.7788,0.7785,0.7788,822300000.0
2008-03-21 08:45:00,0.7788,0.7789,0.7788,0.7789,930300000.0
2008-03-21 08:46:00,0.7789,0.779,0.7789,0.779,380500000.0
2008-03-21 08:47:00,0.77895,0.779,0.77895,0.779,380500000.0
2008-03-21 08:48:00,0.779,0.779,0.77885,0.77885,1223200000.0
2008-03-21 08:49:00,0.77885,0.77885,0.7788,0.77885,132100000.0
2008-03-21 08:50:00,0.77885,0.779,0.77885,0.77885,209000000.0
2008-03-21 08:51:00,0.77885,0.77885,0.7788,0.7788,221500000.0
2008-03-21 08:52:00,0.7788,0.7788,0.7787,0.77875,240200000.0
2008-03-21 08:53:00,0.77875,0.77885,0.7787,0.7787,389000000.0
2008-03-21 08:54:00,0.7787,0.7787,0.7786,0.7787,388600000.0
2008-03-21 08:55:00,0.7787,0.7787,0.7787,0.7787,358400000.0
2008-03-21 08:56:00,0.7787,0.7787,0.7786,0.7787,311500000.0
2008-03-21 08:57:00,0.7787,0.7787,0.7786,0.7786,1027600000.0
2008-03-21 08:58:00,0.7786,0.7788,0.7786,0.7788,1203200000.0
2008-03-21 08:59:00,0.7788,0.7788,0.7788,0.7788,972000000.0
2008-03-21 09:00:00,0.7788,0.7791,0.7788,0.7791,472100000.0
2008-03-21 09:01:00,0.7791,0.7791,0.7789,0.77895,579800000.0
2008-03-21 09:02:00,0.77895,0.77895,0.77865,0.7787,261400000.0
2008-03-21 09:03:00,0.7787,0.7787,0.7787,0.7787,689500000.0
2008-03-21 09:04:00,0.7787,0.7789,0.7787,0.7789,512800000.0
2008-03-21 09:05:00,0.7789,0.77895,0.77885,0.7789,115200000.0
2008-03-21 09:06:00,0.7789,0.779,0.7787,0.7789,142100000.0
2008-03-21 09:07:00,0.7789,0.779,0.77885,0.77885,553200000.0
2008-03-21 09:08:00,0.77885,0.77885,0.77885,0.77885,44200000.0
2008-03-21 09:09:00,0.77885,0.7789,0.7784,0.7786,844700000.0
2008-03-21 09:10:00,0.7786,0.7786,0.7782,0.7782,413800000.0
2008-03-21 09:11:00,0.7782,0.77835,0.7782,0.7783,148200000.0
2008-03-21 09:12:00,0.7783,0.7785,0.7782,0.7784,696000000.0
2008-03-21 09:13:00,0.7784,0.7785,0.7784,0.77845,219400000.0
2008-03-21 09:14:00,0.77845,0.7789,0.77845,0.7789,154200000.0
2008-03-21 09:15:00,0.7788,0.7789,0.77855,0.77855,204900000.0
2008-03-21 09:16:00,0.77855,0.77865,0.7784,0.77865,341200000.0
2008-03-21 09:17:00,0.77865,0.77875,0.77845,0.77845,144400000.0
2008-03-21 09:18:00,0.77845,0.7786,0.77845,0.7786,208800000.0
2008-03-21 09:19:00,0.7786,0.7787,0.7785,0.7787,330900000.0
2008-03-21 09:20:00,0.7787,0.7787,0.7786,0.77865,90800000.0
2008-03-21 09:21:00,0.77865,0.77865,0.7785,0.7785,971300000.0
2008-03-21 09:22:00,0.7787,0.7788,0.7787,0.7788,1962100001.0
2008-03-21 09:23:00,0.7785,0.77855,0.7785,0.7785,1962100001.0
2008-03-21 09:25:00,0.7785,0.7785,0.7785,0.7785,1841500000.0
2008-03-21 09:26:00,0.7785,0.7785,0.7785,0.7785,1810800000.0
2008-03-21 09:27:00,0.7785,0.7785,0.7785,0.7785,1907400000.0
2008-03-21 09:28:00,0.7785,0.7785,0.7785,0.7785,1480400000.0
2008-03-21 09:29:00,0.7785,0.7786,0.7785,0.7786,1384400000.0
2008-03-21 09:30:00,0.7786,0.77865,0.7786,0.77865,384900000.0
2008-03-21 09:31:00,0.77865,0.77865,0.7786,0.7786,200200000.0
2008-03-21 09:32:00,0.7786,0.7787,0.7786,0.77865,380200000.0
2008-03-21 09:33:00,0.77865,0.77865,0.7786,0.7786,593300000.0
2008-03-21 09:34:00,0.7786,0.7786,0.7786,0.7786,710400000.0
2008-03-21 09:35:00,0.7786,0.77865,0.77855,0.77865,122300000.0
2008-03-21 09:36:00,0.77865,0.779,0.7785,0.7785,847600000.0
2008-03-21 09:37:00,0.7785,0.7786,0.7785,0.77855,251300000.0
2008-03-21 09:38:00,0.77855,0.77855,0.7785,0.77855,117700000.0
2008-03-21 09:39:00,0.77855,0.77855,0.7785,0.7785,655400000.0
2008-03-21 09:40:00,0.7785,0.7786,0.7785,0.7785,804100000.0
2008-03-21 09:41:00,0.7785,0.7787,0.7785,0.7787,526300000.0
2008-03-21 09:42:00,0.7787,0.7787,0.77865,0.77865,190300000.0
2008-03-21 09:43:00,0.77865,0.779,0.77865,0.7787,806899999.0
2008-03-21 09:44:00,0.7787,0.7789,0.7787,0.7788,450300000.0
2008-03-21 09:45:00,0.7788,0.7789,0.7788,0.7788,756800000.0
2008-03-21 09:46:00,0.7788,0.77915,0.7788,0.77915,847900000.0
2008-03-21 09:47:00,0.77915,0.77915,0.77915,0.77915,67200000.0
2008-03-21 09:48:00,0.77915,0.7792,0.7791,0.7791,305200000.0
2008-03-21 09:49:00,0.7791,0.7792,0.779,0.77915,861300000.0
2008-03-21 09:50:00,0.77915,0.77925,0.7791,0.7792,415300000.0
2008-03-21 09:51:00,0.7792,0.7792,0.7789,0.779,571400000.0
2008-03-21 09:52:00,0.779,0.779,0.7789,0.7789,1357000000.0
2008-03-21 09:53:00,0.7789,0.779,0.7789,0.779,1039400000.0
2008-03-21 09:54:00,0.779,0.779,0.7789,0.779,761300000.0
2008-03-21 09:55:00,0.779,0.779,0.77895,0.779,580300000.0
2008-03-21 09:56:00,0.779,0.779,0.7788,0.7788,623500000.0
2008-03-21 09:57:00,0.7788,0.7789,0.7788,0.7789,422600000.0
2008-03-21 09:58:00,0.7789,0.7789,0.7788,0.7788,279600000.0
2008-03-21 09:59:00,0.7788,0.77885,0.7788,0.7788,1435200000.0
2008-03-21 10:00:00,0.7788,0.77885,0.77875,0.7788,1572400000.0
2008-03-21 10:01:00,0.7788,0.77885,0.7788,0.7788,1700000000.0
2008-03-21 10:02:00,0.7788,0.7788,0.7788,0.7788,1018700000.0
2008-03-21 10:03:00,0.7791,0.7794,0.779,0.7791,1105700000.0
2008-03-21 10:04:00,0.7787,0.77875,0.77865,0.7787,1105700000.0
2008-03-21 10:05:00,0.7787,0.7787,0.77865,0.77865,384700000.0
2008-03-21 10:06:00,0.77865,0.77875,0.77865,0.77875,219900000.0
2008-03-21 10:07:00,0.77875,0.77875,0.7787,0.77875,106500000.0
2008-03-21 10:08:00,0.77875,0.77875,0.7787,0.77875,66000000.0
2008-03-21 10:09:00,0.77875,0.7788,0.7787,0.7788,464300000.0
2008-03-21 10:10:00,0.7788,0.7788,0.77875,0.77875,224100000.0
2008-03-21 10:11:00,0.77875,0.7788,0.77875,0.7788,1374700000.0
2008-03-21 10:12:00,0.7788,0.7788,0.7787,0.7787,506500000.0
2008-03-21 10:13:00,0.7787,0.77875,0.7787,0.77875,671200000.0
2008-03-21 10:14:00,0.77875,0.77875,0.77875,0.77875,41800000.0
2008-03-21 10:15:00,0.77875,0.77875,0.7787,0.77875,219800000.0
2008-03-21 10:16:00,0.77875,0.77875,0.77875,0.77875,53100000.0
2008-03-21 10:17:00,0.77875,0.77885,0.77875,0.77885,503300000.0
2008-03-21 10:18:00,0.77885,0.77885,0.7787,0.7788,404299998.0
2008-03-21 10:19:00,0.7788,0.77885,0.7787,0.77885,1312100000.0
2008-03-21 10:20:00,0.77885,0.77885,0.77885,0.77885,66300000.0
2008-03-21 10:21:00,0.77885,0.77885,0.7788,0.7788,1579600000.0
2008-03-21 10:22:00,0.7788,0.7788,0.7787,0.7788,246600000.0
2008-03-21 10:23:00,0.7788,0.7789,0.7788,0.7788,1899100000.0
2008-03-21 10:24:00,0.7788,0.7789,0.7788,0.7789,2115300000.0
2008-03-21 10:25:00,0.7789,0.7789,0.7788,0.7789,729400000.0
2008-03-21 10:26:00,0.7789,0.7789,0.7788,0.7789,549000000.0
2008-03-21 10:27:00,0.7789,0.779,0.7789,0.779,1330000000.0
2008-03-21 10:28:00,0.779,0.77905,0.779,0.77905,236000000.0
2008-03-21 10:29:00,0.77905,0.7791,0.779,0.779,585600000.0
2008-03-21 10:30:00,0.779,0.77915,0.77895,0.7791,720300000.0
2008-03-21 10:31:00,0.7791,0.7791,0.77905,0.77905,154700000.0
2008-03-21 10:32:00,0.77905,0.77905,0.779,0.779,352500000.0
2008-03-21 10:33:00,0.779,0.7791,0.779,0.7791,300600000.0
2008-03-21 10:34:00,0.7791,0.7792,0.7791,0.7792,695100000.0
2008-03-21 10:35:00,0.7792,0.7792,0.77915,0.77915,210000000.0
2008-03-21 10:36:00,0.77915,0.7792,0.77915,0.77915,67800000.0
2008-03-21 10:37:00,0.77915,0.7792,0.77915,0.77915,128700000.0
2008-03-21 10:38:00,0.77915,0.7792,0.77915,0.77915,81300000.0
2008-03-21 10:39:00,0.77915,0.77915,0.77915,0.77915,67200000.0
2008-03-21 10:40:00,0.77915,0.7792,0.77915,0.7792,240500000.0
2008-03-21 10:41:00,0.7792,0.7792,0.7791,0.77915,490000000.0
2008-03-21 10:42:00,0.77915,0.7792,0.77915,0.7792,325700000.0
2008-03-21 10:43:00,0.7792,0.7792,0.7792,0.7792,667800000.0
2008-03-21 10:44:00,0.7792,0.77925,0.77915,0.7792,510800000.0
2008-03-21 10:45:00,0.7792,0.77925,0.7792,0.77925,232500000.0
2008-03-21 10:46:00,0.77925,0.77925,0.7792,0.7792,1242200000.0
2008-03-21 10:47:00,0.7792,0.77925,0.7792,0.77925,1098400000.0
2008-03-21 10:48:00,0.77925,0.77945,0.7792,0.77935,299500000.0
2008-03-21 10:49:00,0.77935,0.77965,0.77935,0.7795,278200000.0
2008-03-21 10:50:00,0.7795,0.7797,0.7795,0.7796,365000000.0
2008-03-21 10:51:00,0.7796,0.78,0.7796,0.7797,554600000.0
2008-03-21 10:52:00,0.7797,0.7798,0.7797,0.7797,757300000.0
2008-03-21 10:53:00,0.7797,0.7797,0.77965,0.77965,363900000.0
2008-03-21 10:54:00,0.7796,0.7797,0.7796,0.7797,359200000.0
2008-03-21 10:55:00,0.7797,0.7797,0.77965,0.7797,468000000.0
2008-03-21 10:56:00,0.7797,0.7797,0.7794,0.77945,465900001.0
2008-03-21 10:57:00,0.77945,0.77955,0.77935,0.77945,582800000.0
2008-03-21 10:58:00,0.77945,0.7796,0.7793,0.77945,314700000.0
2008-03-21 10:59:00,0.77945,0.77945,0.7793,0.7793,967400000.0
2008-03-21 11:00:00,0.7793,0.7794,0.7791,0.7791,561800000.0
2008-03-21 11:01:00,0.7791,0.7792,0.7791,0.7791,683600000.0
2008-03-21 11:02:00,0.7791,0.7791,0.77905,0.77905,322500000.0
2008-03-21 11:03:00,0.77905,0.7793,0.779,0.7793,558300000.0
2008-03-21 11:04:00,0.7793,0.7794,0.7791,0.7791,710700000.0
2008-03-21 11:05:00,0.7791,0.77935,0.779,0.7793,874300000.0
2008-03-21 11:06:00,0.7793,0.7794,0.7793,0.7794,370800000.0
2008-03-21 11:07:00,0.7794,0.7794,0.7793,0.77935,406800000.0
2008-03-21 11:08:00,0.77935,0.77935,0.7791,0.7791,379900000.0
2008-03-21 11:09:00,0.7791,0.7793,0.779,0.7793,738700003.0
2008-03-21 11:10:00,0.7793,0.7793,0.7792,0.7792,589500000.0
2008-03-21 11:11:00,0.7792,0.77935,0.77915,0.77935,916500000.0
2008-03-21 11:12:00,0.77935,0.7794,0.7792,0.7794,100400000.0
2008-03-21 11:13:00,0.7794,0.7794,0.77925,0.7793,274200000.0
2008-03-21 11:14:00,0.7793,0.7793,0.77915,0.77915,322100000.0
2008-03-21 11:15:00,0.77915,0.7795,0.77915,0.7794,233600000.0
2008-03-21 11:16:00,0.77925,0.77945,0.7792,0.7792,624700000.0
2008-03-21 11:17:00,0.7792,0.7794,0.7792,0.7793,684300000.0
2008-03-21 11:18:00,0.7793,0.7794,0.7793,0.7793,576300000.0
2008-03-21 11:19:00,0.7793,0.7794,0.77925,0.7794,505600000.0
2008-03-21 11:20:00,0.7794,0.7794,0.7791,0.7791,1022800000.0
2008-03-21 11:21:00,0.7791,0.7793,0.7791,0.7793,264900000.0
2008-03-21 11:22:00,0.7793,0.7793,0.7791,0.7791,510100000.0
2008-03-21 11:23:00,0.7791,0.7792,0.7791,0.77915,623600000.0
2008-03-21 11:24:00,0.77915,0.77915,0.7791,0.7791,513400000.0
2008-03-21 11:25:00,0.7791,0.7791,0.779,0.779,664300000.0
2008-03-21 11:26:00,0.779,0.77915,0.779,0.779,778000000.0
2008-03-21 11:27:00,0.7786,0.7786,0.7786,0.7786,811700000.0
2008-03-21 11:28:00,0.7791,0.7791,0.779,0.77905,811700000.0
2008-03-21 11:29:00,0.77905,0.7791,0.7788,0.7788,343900000.0
2008-03-21 11:30:00,0.7788,0.7788,0.77875,0.77875,410700000.0
2008-03-21 11:31:00,0.77875,0.7788,0.7787,0.7788,412000000.0
2008-03-21 11:32:00,0.7788,0.7788,0.7787,0.7787,408000000.0
2008-03-21 11:33:00,0.7787,0.77885,0.77865,0.77885,327300000.0
2008-03-21 11:34:00,0.77885,0.77885,0.7787,0.7788,1193500000.0
2008-03-21 11:35:00,0.7788,0.7788,0.77845,0.77845,270400000.0
2008-03-21 11:36:00,0.77845,0.77845,0.7781,0.7782,558900000.0
2008-03-21 11:37:00,0.7782,0.7782,0.7782,0.7782,471800000.0
2008-03-21 11:38:00,0.7782,0.7782,0.7782,0.7782,582000000.0
2008-03-21 11:39:00,0.7782,0.7784,0.7782,0.7783,526600000.0
2008-03-21 11:40:00,0.7783,0.77835,0.7781,0.7782,860100000.0
2008-03-21 11:41:00,0.7782,0.7784,0.7782,0.77835,366500000.0
2008-03-21 11:42:00,0.77835,0.77835,0.77835,0.77835,66600000.0
2008-03-21 11:43:00,0.77835,0.7784,0.77835,0.7784,159300000.0
2008-03-21 11:44:00,0.7784,0.7784,0.7784,0.7784,374400000.0
2008-03-21 11:45:00,0.7784,0.7785,0.7784,0.7784,304900000.0
2008-03-21 11:46:00,0.7784,0.7785,0.7784,0.7785,1921199993.0
2008-03-21 11:47:00,0.7785,0.7785,0.7785,0.7785,1806000000.0
2008-03-21 11:48:00,0.7785,0.7786,0.77845,0.7786,1233000000.0
2008-03-21 11:49:00,0.7786,0.7786,0.77845,0.7785,233000000.0
2008-03-21 11:50:00,0.7785,0.7786,0.7785,0.7785,1356500000.0
2008-03-21 11:51:00,0.7785,0.7785,0.7785,0.7785,625600000.0
2008-03-21 11:52:00,0.7785,0.7785,0.7785,0.7785,914800000.0
2008-03-21 11:53:00,0.7785,0.7785,0.7785,0.7785,1465200000.0
2008-03-21 11:54:00,0.7785,0.7785,0.7783,0.7784,696300000.0
2008-03-21 11:55:00,0.7784,0.7784,0.7784,0.7784,1640200000.0
2008-03-21 11:56:00,0.7784,0.7784,0.7784,0.7784,1060700000.0
2008-03-21 11:57:00,0.7784,0.7784,0.7783,0.7783,1105800000.0
2008-03-21 11:58:00,0.7783,0.7784,0.77805,0.7782,773800000.0
2008-03-21 11:59:00,0.7782,0.7782,0.77815,0.7782,774100000.0
2008-03-21 12:00:00,0.7782,0.77825,0.7781,0.77825,239000000.0
2008-03-21 12:01:00,0.77825,0.7783,0.7782,0.7783,815000000.0
2008-03-21 12:02:00,0.7783,0.7784,0.7783,0.7783,346400000.0
2008-03-21 12:03:00,0.7783,0.7784,0.7782,0.7782,1145200000.0
2008-03-21 12:04:00,0.7782,0.7784,0.7782,0.7784,761600000.0
2008-03-21 12:05:00,0.7784,0.7784,0.77825,0.7783,1057800000.0
2008-03-21 12:06:00,0.7783,0.7784,0.7783,0.77835,199600000.0
2008-03-21 12:07:00,0.77835,0.7784,0.7783,0.7784,683800000.0
2008-03-21 12:08:00,0.7784,0.7784,0.7783,0.7783,512500000.0
2008-03-21 12:09:00,0.7783,0.7783,0.7782,0.7783,296800000.0
2008-03-21 12:10:00,0.7783,0.7784,0.77815,0.7784,170600000.0
2008-03-21 12:11:00,0.7784,0.7784,0.7783,0.77835,543100000.0
2008-03-21 12:12:00,0.77835,0.77835,0.77825,0.77825,196900000.0
2008-03-21 12:13:00,0.77825,0.7784,0.77825,0.7784,476700000.0
2008-03-21 12:14:00,0.7784,0.7784,0.77825,0.77825,149800000.0
2008-03-21 12:15:00,0.77825,0.7784,0.77825,0.7783,682200000.0
2008-03-21 12:16:00,0.7783,0.7783,0.7783,0.7783,401400000.0
2008-03-21 12:17:00,0.7783,0.77845,0.77825,0.77845,270700000.0
2008-03-21 12:18:00,0.77845,0.77845,0.77845,0.77845,66900000.0
2008-03-21 12:19:00,0.77845,0.7785,0.7784,0.7784,196700000.0
2008-03-21 12:20:00,0.7784,0.7785,0.7783,0.77845,298400000.0
2008-03-21 12:21:00,0.77845,0.77855,0.77845,0.77855,127000000.0
2008-03-21 12:22:00,0.77855,0.77855,0.7785,0.77855,292400000.0
2008-03-21 12:23:00,0.77855,0.77855,0.7784,0.7785,385700000.0
2008-03-21 12:24:00,0.7785,0.7786,0.7785,0.7786,412800000.0
2008-03-21 12:25:00,0.7786,0.7786,0.7785,0.77855,315600000.0
2008-03-21 12:26:00,0.77855,0.7787,0.77855,0.7787,1109600000.0
2008-03-21 12:27:00,0.7787,0.7787,0.7787,0.7787,417800000.0
2008-03-21 12:28:00,0.7787,0.77875,0.7787,0.7787,449100000.0
2008-03-21 12:29:00,0.7787,0.7788,0.7787,0.7787,449400000.0
2008-03-21 12:30:00,0.7787,0.7787,0.7787,0.7787,129800000.0
2008-03-21 12:31:00,0.7787,0.7787,0.77865,0.77865,327900000.0
2008-03-21 12:32:00,0.77865,0.7787,0.77865,0.77865,69500000.0
2008-03-21 12:33:00,0.77865,0.7787,0.77865,0.7787,78400000.0
2008-03-21 12:34:00,0.7787,0.7787,0.77865,0.7787,263500000.0
2008-03-21 12:35:00,0.7787,0.7787,0.77865,0.7787,310000000.0
2008-03-21 12:36:00,0.7787,0.7787,0.77855,0.77855,613000000.0
2008-03-21 12:37:00,0.77855,0.7787,0.77855,0.77865,716400000.0
2008-03-21 12:38:00,0.77865,0.7787,0.7786,0.77865,408400000.0
2008-03-21 12:39:00,0.77865,0.77875,0.77865,0.7787,772200000.0
2008-03-21 12:40:00,0.7787,0.7787,0.7786,0.7787,1122400000.0
2008-03-21 12:41:00,0.7787,0.7787,0.7786,0.7786,477100000.0
2008-03-21 12:42:00,0.7786,0.7787,0.7785,0.7786,1093199999.0
2008-03-21 12:43:00,0.7786,0.7786,0.7786,0.7786,400000000.0
2008-03-21 12:44:00,0.7786,0.7786,0.7785,0.7785,947600000.0
2008-03-21 12:45:00,0.7785,0.7786,0.7785,0.7785,1007600000.0
2008-03-21 12:46:00,0.7785,0.7785,0.7783,0.7785,671700000.0
2008-03-21 12:47:00,0.7785,0.7786,0.7784,0.7785,670600000.0
2008-03-21 12:48:00,0.7785,0.7785,0.7785,0.7785,554600000.0
2008-03-21 12:49:00,0.7785,0.7785,0.7784,0.7784,757900000.0
2008-03-21 12:50:00,0.7784,0.7784,0.7783,0.7783,1105300000.0
2008-03-21 12:51:00,0.7783,0.7783,0.7783,0.7783,769000000.0
2008-03-21 12:52:00,0.7783,0.77835,0.7783,0.7783,1198200000.0
2008-03-21 12:53:00,0.7783,0.7784,0.7783,0.7783,555200000.0
2008-03-21 12:54:00,0.7783,0.7784,0.77825,0.7783,706200000.0
2008-03-21 12:55:00,0.7783,0.7785,0.7783,0.7784,1062100000.0
2008-03-21 12:56:00,0.77845,0.77845,0.7783,0.7784,456100003.0
2008-03-21 12:57:00,0.7784,0.77845,0.7783,0.7783,607400000.0
2008-03-21 12:58:00,0.7783,0.7783,0.7781,0.7781,1267200000.0
2008-03-21 12:59:00,0.7781,0.77825,0.7778,0.77805,1028300000.0
2008-03-21 13:00:00,0.77805,0.77835,0.77805,0.7783,445100000.0
2008-03-21 13:01:00,0.7783,0.7784,0.7783,0.77835,446300000.0
2008-03-21 13:02:00,0.77835,0.77845,0.7783,0.7784,266300000.0
2008-03-21 13:03:00,0.7784,0.7784,0.7783,0.7784,714200000.0
2008-03-21 13:04:00,0.7784,0.7784,0.7782,0.7782,1277000000.0
2008-03-21 13:05:00,0.7782,0.7783,0.7782,0.7782,1579900000.0
2008-03-21 13:06:00,0.7782,0.7782,0.7781,0.7781,836300000.0
2008-03-21 13:07:00,0.7781,0.7781,0.77805,0.7781,366400000.0
2008-03-21 13:08:00,0.77805,0.7782,0.77805,0.7782,241400000.0
2008-03-21 13:09:00,0.7782,0.7782,0.778,0.7781,573400000.0
2008-03-21 13:10:00,0.7781,0.7781,0.778,0.77805,427600000.0
2008-03-21 13:11:00,0.77805,0.77815,0.77805,0.7781,701400000.0
2008-03-21 13:12:00,0.7781,0.7782,0.7781,0.7782,1031200000.0
2008-03-21 13:13:00,0.7782,0.7782,0.7782,0.7782,980800000.0
2008-03-21 13:14:00,0.7782,0.7783,0.7782,0.7783,1273100000.0
2008-03-21 13:15:00,0.7783,0.7783,0.77825,0.77825,193100000.0
2008-03-21 13:16:00,0.77825,0.7783,0.7782,0.77825,444400000.0
2008-03-21 13:17:00,0.77825,0.7783,0.77825,0.7783,134600000.0
2008-03-21 13:18:00,0.7783,0.7783,0.77825,0.77825,120200000.0
2008-03-21 13:19:00,0.77825,0.77825,0.7782,0.77825,244400000.0
2008-03-21 13:20:00,0.77825,0.77825,0.77825,0.77825,67200000.0
2008-03-21 13:21:00,0.77825,0.77825,0.77825,0.77825,67200000.0
2008-03-21 13:22:00,0.77825,0.77825,0.7782,0.7782,300200000.0
2008-03-21 13:23:00,0.7782,0.77825,0.7782,0.77825,197400000.0
2008-03-21 13:24:00,0.77825,0.7783,0.77825,0.7783,237300000.0
2008-03-21 13:25:00,0.7783,0.7783,0.77825,0.7783,204200000.0
2008-03-21 13:26:00,0.7783,0.7783,0.77825,0.77825,295400000.0
2008-03-21 13:27:00,0.77825,0.7783,0.77825,0.7783,182500000.0
2008-03-21 13:28:00,0.7783,0.77835,0.7782,0.77835,1294200000.0
2008-03-21 13:29:00,0.77835,0.77835,0.77825,0.77825,66900000.0
2008-03-21 13:30:00,0.77825,0.77825,0.7782,0.77825,75100000.0
2008-03-21 13:31:00,0.77825,0.77825,0.7782,0.7782,1319800000.0
2008-03-21 13:32:00,0.7782,0.77825,0.7782,0.77825,570600000.0
2008-03-21 13:33:00,0.77825,0.77825,0.7782,0.7782,146700000.0
2008-03-21 13:34:00,0.7782,0.7782,0.7782,0.7782,401400000.0
2008-03-21 13:35:00,0.7782,0.7782,0.7782,0.7782,14400000.0
2008-03-21 13:36:00,0.77825,0.77825,0.77825,0.77825,16800000.0
2008-03-21 13:37:00,0.77825,0.77825,0.77825,0.77825,66900000.0
2008-03-21 13:38:00,0.77825,0.77825,0.7782,0.77825,574100000.0
2008-03-21 13:39:00,0.77825,0.77825,0.77825,0.77825,66900000.0
2008-03-21 13:40:00,0.77825,0.77825,0.7782,0.7782,145600000.0
2008-03-21 13:41:00,0.7782,0.7782,0.77815,0.7782,260900000.0
2008-03-21 13:42:00,0.7782,0.77825,0.7782,0.77825,66900000.0
2008-03-21 13:43:00,0.77825,0.77825,0.7782,0.77825,475200000.0
2008-03-21 13:44:00,0.77825,0.7783,0.7782,0.7782,778600000.0
2008-03-21 13:45:00,0.7782,0.7782,0.7782,0.7782,936600000.0
2008-03-21 13:46:00,0.7782,0.7782,0.7781,0.7781,818600000.0
2008-03-21 13:47:00,0.7781,0.7781,0.7781,0.7781,1374400000.0
2008-03-21 13:48:00,0.7781,0.77815,0.7781,0.7781,875400000.0
2008-03-21 13:49:00,0.7781,0.77825,0.77805,0.7781,685600000.0
2008-03-21 13:50:00,0.7781,0.77815,0.7778,0.77815,858399992.0
2008-03-21 13:51:00,0.7782,0.7782,0.7781,0.7781,289000000.0
2008-03-21 13:52:00,0.7781,0.7782,0.7781,0.77815,77700000.0
2008-03-21 13:53:00,0.77815,0.77815,0.77815,0.77815,66600000.0
2008-03-21 13:54:00,0.77815,0.7782,0.77815,0.7782,186200000.0
2008-03-21 13:55:00,0.7782,0.7782,0.77805,0.7781,476700000.0
2008-03-21 13:56:00,0.7781,0.7781,0.7781,0.7781,1536800000.0
2008-03-21 13:57:00,0.7781,0.7781,0.7781,0.7781,1491600000.0
2008-03-21 13:58:00,0.7781,0.7782,0.7781,0.7782,1031000000.0
2008-03-21 13:59:00,0.7782,0.7782,0.7781,0.77815,543600000.0
2008-03-21 14:00:00,0.77815,0.7782,0.7781,0.7782,723200000.0
2008-03-21 14:01:00,0.7782,0.77825,0.77805,0.77805,327800000.0
2008-03-21 14:02:00,0.77805,0.77815,0.77805,0.77815,287700000.0
2008-03-21 14:03:00,0.77815,0.77815,0.77795,0.77805,218800000.0
2008-03-21 14:04:00,0.77805,0.7781,0.77795,0.778,228200000.0
2008-03-21 14:05:00,0.778,0.7781,0.778,0.7781,483900000.0
2008-03-21 14:06:00,0.7781,0.77815,0.7781,0.7781,612800000.0
2008-03-21 14:07:00,0.7781,0.77815,0.7781,0.7781,175200000.0
2008-03-21 14:08:00,0.7781,0.7781,0.778,0.778,398400000.0
2008-03-21 14:09:00,0.778,0.778,0.7779,0.7779,383900000.0
2008-03-21 14:10:00,0.7779,0.778,0.7779,0.778,408300000.0
2008-03-21 14:11:00,0.778,0.778,0.778,0.778,401400000.0
2008-03-21 14:12:00,0.778,0.77805,0.778,0.77805,658200000.0
2008-03-21 14:13:00,0.77805,0.7783,0.77805,0.7781,146200000.0
2008-03-21 14:14:00,0.7781,0.7784,0.7781,0.7784,401500000.0
2008-03-21 14:15:00,0.7784,0.7784,0.7783,0.77835,251300000.0
2008-03-21 14:16:00,0.77835,0.77835,0.7783,0.77835,187500000.0
2008-03-21 14:17:00,0.77835,0.7784,0.7783,0.77835,247200000.0
2008-03-21 14:18:00,0.77835,0.77835,0.7782,0.7783,378000000.0
2008-03-21 14:19:00,0.7783,0.77845,0.7783,0.7783,612000000.0
2008-03-21 14:20:00,0.7783,0.7785,0.7783,0.7785,395300000.0
2008-03-21 14:21:00,0.7785,0.7785,0.77835,0.7784,427800000.0
2008-03-21 14:22:00,0.7784,0.7784,0.7784,0.7784,399600000.0
2008-03-21 14:23:00,0.7784,0.7785,0.7784,0.7785,256000000.0
2008-03-21 14:24:00,0.7785,0.7785,0.77845,0.77845,316300000.0
2008-03-21 14:25:00,0.77845,0.7785,0.77845,0.7785,268900000.0
2008-03-21 14:26:00,0.7785,0.7786,0.77845,0.7785,666800000.0
2008-03-21 14:27:00,0.7785,0.77865,0.7785,0.77855,558000000.0
2008-03-21 14:28:00,0.77855,0.7787,0.7785,0.77865,511400000.0
2008-03-21 14:29:00,0.77865,0.77885,0.7786,0.7787,637700000.0
2008-03-21 14:30:00,0.7787,0.7791,0.7787,0.7791,777600000.0
2008-03-21 14:31:00,0.7791,0.7791,0.7788,0.7788,973599987.0
2008-03-21 14:32:00,0.7788,0.77885,0.7788,0.7788,846599990.0
2008-03-21 14:33:00,0.7788,0.7788,0.77875,0.77875,442400000.0
2008-03-21 14:34:00,0.77875,0.7789,0.77875,0.7789,330500000.0
2008-03-21 14:35:00,0.7789,0.7789,0.7788,0.7789,607500001.0
2008-03-21 14:36:00,0.7789,0.7789,0.7789,0.7789,913200022.0
2008-03-21 14:37:00,0.7792,0.7792,0.7791,0.7791,530999999.0
2008-03-21 14:38:00,0.779,0.7791,0.779,0.7791,530999999.0
2008-03-21 14:39:00,0.77895,0.77915,0.77895,0.779,530999999.0
2008-03-21 14:40:00,0.779,0.77905,0.77895,0.77895,620500001.0
2008-03-21 14:41:00,0.77895,0.779,0.77885,0.77895,157700000.0
2008-03-21 14:42:00,0.77895,0.77895,0.7788,0.7789,557899999.0
2008-03-21 14:43:00,0.7789,0.7789,0.7789,0.7789,417500000.0
2008-03-21 14:44:00,0.7789,0.779,0.7789,0.77895,421500000.0
2008-03-21 14:45:00,0.77895,0.779,0.7789,0.77895,759900000.0
2008-03-21 14:46:00,0.77895,0.77915,0.77895,0.779,421000000.0
2008-03-21 14:47:00,0.779,0.7791,0.779,0.7791,411100000.0
2008-03-21 14:48:00,0.7791,0.7791,0.779,0.779,829200002.0
2008-03-21 14:49:00,0.7789,0.779,0.7789,0.779,260200000.0
2008-03-21 14:50:00,0.77905,0.7791,0.77905,0.77905,260200000.0
2008-03-21 14:51:00,0.7791,0.7791,0.779,0.779,317500000.0
2008-03-21 14:52:00,0.779,0.779,0.77895,0.779,394100000.0
2008-03-21 14:53:00,0.779,0.779,0.779,0.779,424200000.0
2008-03-21 14:54:00,0.779,0.7791,0.779,0.779,553100000.0
2008-03-21 14:55:00,0.779,0.7791,0.779,0.7791,713000000.0
2008-03-21 14:56:00,0.7791,0.7791,0.77905,0.77905,283700000.0
2008-03-21 14:57:00,0.77905,0.7791,0.779,0.7791,675599971.0
2008-03-21 14:58:00,0.7791,0.7791,0.77905,0.77905,494800000.0
2008-03-21 14:59:00,0.77905,0.7791,0.779,0.7791,1538599939.0
2008-03-21 15:00:00,0.7791,0.7792,0.7791,0.7792,1011300000.0
2008-03-21 15:01:00,0.7792,0.7792,0.7791,0.7791,312700000.0
2008-03-21 15:02:00,0.7791,0.7791,0.77895,0.7791,823700001.0
2008-03-21 15:03:00,0.779,0.779,0.7789,0.7789,1332100000.0
2008-03-21 15:04:00,0.7791,0.7791,0.779,0.77905,1332100000.0
2008-03-21 15:05:00,0.77905,0.77905,0.779,0.779,681900000.0
2008-03-21 15:06:00,0.779,0.77905,0.77895,0.779,445700000.0
2008-03-21 15:07:00,0.779,0.77905,0.779,0.779,860600000.0
2008-03-21 15:08:00,0.779,0.7791,0.779,0.77905,105500000.0
2008-03-21 15:09:00,0.77905,0.7791,0.77905,0.7791,100100000.0
2008-03-21 15:10:00,0.7791,0.7791,0.7791,0.7791,362000000.0
2008-03-21 15:11:00,0.7791,0.77915,0.77905,0.77905,295400000.0
2008-03-21 15:12:00,0.77905,0.7791,0.77905,0.7791,67500000.0
2008-03-21 15:13:00,0.7791,0.77915,0.7791,0.7791,576700000.0
2008-03-21 15:14:00,0.7791,0.7791,0.779,0.779,1473000000.0
2008-03-21 15:15:00,0.779,0.77905,0.779,0.779,788900000.0
2008-03-21 15:16:00,0.779,0.7791,0.779,0.779,511800000.0
2008-03-21 15:17:00,0.779,0.7791,0.779,0.779,467800000.0
2008-03-21 15:18:00,0.779,0.779,0.77895,0.779,367100000.0
2008-03-21 15:19:00,0.779,0.779,0.77895,0.779,354700000.0
2008-03-21 15:20:00,0.779,0.779,0.77895,0.779,456400000.0
2008-03-21 15:21:00,0.779,0.779,0.77895,0.779,382800000.0
2008-03-21 15:22:00,0.77895,0.77895,0.77895,0.77895,68400000.0
2008-03-21 15:23:00,0.77895,0.77895,0.77895,0.77895,67200000.0
2008-03-21 15:24:00,0.77895,0.77915,0.77895,0.7791,779500000.0
2008-03-21 15:25:00,0.7791,0.7791,0.779,0.779,868300000.0
2008-03-21 15:26:00,0.779,0.7791,0.779,0.7791,1008300000.0
2008-03-21 15:27:00,0.7791,0.7791,0.77905,0.77905,185500000.0
2008-03-21 15:28:00,0.77905,0.77905,0.779,0.779,476400000.0
2008-03-21 15:29:00,0.779,0.77905,0.779,0.77905,149700000.0
2008-03-21 15:30:00,0.77905,0.77905,0.77905,0.77905,67500000.0
2008-03-21 15:31:00,0.77905,0.77905,0.77905,0.77905,67800000.0
2008-03-21 15:32:00,0.77905,0.77905,0.779,0.77905,339100000.0
2008-03-21 15:33:00,0.77905,0.77905,0.779,0.779,850300000.0
2008-03-21 15:34:00,0.779,0.77905,0.779,0.77905,565000000.0
2008-03-21 15:35:00,0.77905,0.77905,0.779,0.77905,209400000.0
2008-03-21 15:36:00,0.77905,0.7791,0.77905,0.7791,324900000.0
2008-03-21 15:37:00,0.7791,0.7791,0.779,0.7791,364000000.0
2008-03-21 15:38:00,0.7791,0.7791,0.77905,0.77905,178000000.0
2008-03-21 15:39:00,0.77905,0.7791,0.77905,0.7791,211200000.0
2008-03-21 15:40:00,0.7791,0.7791,0.7791,0.7791,403200000.0
2008-03-21 15:41:00,0.7791,0.7791,0.7791,0.7791,403200000.0
2008-03-21 15:42:00,0.7791,0.7791,0.77905,0.7791,399300000.0
2008-03-21 15:43:00,0.7791,0.77915,0.7791,0.7791,889700000.0
2008-03-21 15:44:00,0.7791,0.7791,0.7791,0.7791,1102800000.0
2008-03-21 15:45:00,0.7791,0.7791,0.77905,0.77905,485100000.0
2008-03-21 15:46:00,0.77905,0.7791,0.779,0.779,1150600000.0
2008-03-21 15:47:00,0.779,0.779,0.7789,0.7789,912600000.0
2008-03-21 15:48:00,0.7789,0.77895,0.77885,0.7789,364000000.0
2008-03-21 15:49:00,0.7789,0.77905,0.7789,0.77905,432100000.0
2008-03-21 15:50:00,0.77905,0.77905,0.779,0.779,375600000.0
2008-03-21 15:51:00,0.779,0.779,0.7789,0.7789,729400000.0
2008-03-21 15:52:00,0.7789,0.77895,0.7789,0.77895,578300000.0
2008-03-21 15:53:00,0.77895,0.779,0.77895,0.779,250600000.0
2008-03-21 15:54:00,0.779,0.779,0.77895,0.77895,172500000.0
2008-03-21 15:55:00,0.77895,0.779,0.7789,0.779,217400000.0
2008-03-21 15:56:00,0.779,0.77905,0.77895,0.779,555200000.0
2008-03-21 15:57:00,0.779,0.779,0.779,0.779,1286400000.0
2008-03-21 15:58:00,0.779,0.7791,0.779,0.779,759000000.0
2008-03-21 15:59:00,0.779,0.7791,0.779,0.7791,978800000.0
2008-03-21 16:00:00,0.7791,0.7791,0.779,0.779,338900000.0
2008-03-21 16:01:00,0.779,0.779,0.7789,0.77895,477900000.0
2008-03-21 16:02:00,0.77895,0.779,0.7789,0.77895,855500000.0
2008-03-21 16:03:00,0.77895,0.779,0.7789,0.7789,599600000.0
2008-03-21 16:04:00,0.7789,0.77895,0.77885,0.7789,402300000.0
2008-03-21 16:05:00,0.7789,0.7789,0.7789,0.7789,444200000.0
2008-03-21 16:06:00,0.7789,0.7789,0.77885,0.7789,326700000.0
2008-03-21 16:07:00,0.7789,0.7789,0.77885,0.77885,157500000.0
2008-03-21 16:08:00,0.77885,0.7789,0.77885,0.7789,194300000.0
2008-03-21 16:09:00,0.7789,0.7789,0.7789,0.7789,358400000.0
2008-03-21 16:10:00,0.7789,0.7789,0.7788,0.7788,1807400000.0
2008-03-21 16:11:00,0.7788,0.77885,0.7788,0.7788,2041700000.0
2008-03-21 16:12:00,0.7788,0.7789,0.7788,0.7789,1789300000.0
2008-03-21 16:13:00,0.7789,0.7789,0.7789,0.7789,371600000.0
2008-03-21 16:14:00,0.7789,0.7789,0.7788,0.7789,1285800000.0
2008-03-21 16:15:00,0.7789,0.7789,0.7788,0.7788,1399100000.0
2008-03-21 16:16:00,0.7788,0.7788,0.7788,0.7788,1806800000.0
2008-03-21 16:17:00,0.7788,0.7789,0.7787,0.7787,754300000.0
2008-03-21 16:18:00,0.7787,0.7787,0.77865,0.7787,572900000.0
2008-03-21 16:19:00,0.7787,0.7787,0.77865,0.77865,92600000.0
2008-03-21 16:20:00,0.77865,0.7787,0.7786,0.7786,1148300000.0
2008-03-21 16:21:00,0.7786,0.7786,0.7786,0.7786,997600000.0
2008-03-21 16:22:00,0.7786,0.7786,0.7786,0.7786,815400000.0
2008-03-21 16:23:00,0.7786,0.7787,0.7786,0.7787,455800000.0
2008-03-21 16:24:00,0.7787,0.7787,0.77865,0.7787,254100000.0
2008-03-21 16:25:00,0.7787,0.7787,0.77865,0.7787,313700000.0
2008-03-21 16:26:00,0.7787,0.7787,0.7787,0.7787,371400000.0
2008-03-21 16:27:00,0.77861,0.77862,0.77843,0.7785,60700000.0
2008-03-21 16:28:00,0.77862,0.77864,0.77846,0.77863,57000000.0
2008-03-21 16:29:00,0.77865,0.77869,0.77848,0.7786,53800000.0
2008-03-21 16:30:00,0.7786,0.77863,0.77835,0.7784,55500000.0
2008-03-21 16:31:00,0.7786,0.77868,0.77838,0.77868,59100000.0
2008-03-21 16:32:00,0.77865,0.77868,0.77837,0.77856,56200000.0
2008-03-21 16:33:00,0.7787,0.77875,0.7787,0.7787,413900000.0
2008-03-21 16:34:00,0.7787,0.7787,0.7787,0.7787,693000000.0
2008-03-21 16:35:00,0.77862,0.77872,0.77853,0.77871,144800000.0
2008-03-21 16:36:00,0.77873,0.77873,0.77854,0.77864,146000000.0
2008-03-21 16:37:00,0.77875,0.77875,0.77875,0.77875,65700000.0
2008-03-21 16:38:00,0.77875,0.77875,0.77875,0.77875,66900000.0
2008-03-21 16:39:00,0.77875,0.77875,0.7787,0.7787,1004300000.0
2008-03-21 16:40:00,0.7787,0.7787,0.7787,0.7787,1827800000.0
2008-03-21 16:41:00,0.7787,0.7788,0.7787,0.7788,1304400000.0
2008-03-21 16:42:00,0.7788,0.7788,0.77875,0.77875,228100000.0
2008-03-21 16:43:00,0.77875,0.7788,0.77875,0.77875,268400000.0
2008-03-21 16:44:00,0.77875,0.77875,0.7787,0.7787,1750200000.0
2008-03-21 16:45:00,0.7787,0.7787,0.7787,0.7787,1266000000.0
2008-03-21 16:46:00,0.7787,0.77875,0.7787,0.7787,1497600000.0
2008-03-21 16:47:00,0.7787,0.77875,0.7787,0.77875,105599999.0
2008-03-21 16:48:00,0.77875,0.77875,0.7787,0.7787,1803300000.0
2008-03-21 16:49:00,0.7787,0.7787,0.7787,0.7787,1812400000.0
2008-03-21 16:50:00,0.7787,0.7788,0.7787,0.7788,386900000.0
2008-03-21 16:51:00,0.7788,0.7788,0.7788,0.7788,389000000.0
2008-03-21 16:52:00,0.7788,0.7788,0.7788,0.7788,414000000.0
2008-03-21 16:53:00,0.7788,0.7788,0.7788,0.7788,285300000.0
2008-03-21 16:54:00,0.7788,0.7788,0.7788,0.7788,1388100000.0
2008-03-21 16:55:00,0.7788,0.7788,0.7788,0.7788,1097400000.0
2008-03-21 16:56:00,0.7788,0.7789,0.7788,0.77885,261500000.0
2008-03-21 16:57:00,0.77885,0.7789,0.7788,0.7789,337100000.0
2008-03-21 16:58:00,0.7789,0.7789,0.7788,0.77885,287900000.0
2008-03-21 16:59:00,0.77885,0.779,0.77875,0.779,451300000.0
2008-03-21 17:00:00,0.779,0.779,0.7788,0.77885,397900000.0
2008-03-21 17:01:00,0.7788,0.7789,0.7788,0.7789,670000000.0
2008-03-21 17:02:00,0.7789,0.7789,0.77865,0.7787,430000000.0
2008-03-21 17:03:00,0.7787,0.7787,0.77865,0.7787,320100000.0
2008-03-21 17:04:00,0.7787,0.7787,0.7787,0.7787,600200000.0
2008-03-21 17:05:00,0.7787,0.77885,0.7787,0.7788,520300000.0
2008-03-21 17:06:00,0.7788,0.7788,0.77875,0.7788,329200000.0
2008-03-21 17:07:00,0.7788,0.7788,0.7787,0.7787,301100000.0
2008-03-21 17:08:00,0.7787,0.7788,0.7787,0.7788,476900000.0
2008-03-21 17:09:00,0.7788,0.77885,0.7788,0.77885,426000000.0
2008-03-21 17:10:00,0.77885,0.77885,0.7788,0.7788,383200000.0
2008-03-21 17:11:00,0.7788,0.7788,0.7787,0.7787,408100000.0
2008-03-21 17:12:00,0.7787,0.7788,0.7787,0.7788,461000000.0
2008-03-21 17:13:00,0.7788,0.7788,0.7787,0.7788,427399998.0
2008-03-21 17:14:00,0.7788,0.7788,0.7788,0.7788,501600000.0
2008-03-21 17:15:00,0.7788,0.77885,0.7788,0.7788,544000000.0
2008-03-21 17:16:00,0.7788,0.7788,0.7788,0.7788,368000000.0
2008-03-21 17:17:00,0.7788,0.7788,0.7788,0.7788,361800000.0
2008-03-21 17:18:00,0.7788,0.7789,0.7788,0.7789,136600000.0
2008-03-21 17:19:00,0.7789,0.7789,0.7788,0.7789,413700000.0
2008-03-21 17:20:00,0.7789,0.7789,0.7789,0.7789,637200000.0
2008-03-21 17:21:00,0.7789,0.7789,0.77885,0.7789,375500000.0
2008-03-21 17:22:00,0.7789,0.7789,0.7788,0.7788,362800000.0
2008-03-21 17:23:00,0.7788,0.7788,0.7788,0.7788,360000000.0
2008-03-21 17:24:00,0.7788,0.7788,0.7787,0.7787,647600000.0
2008-03-21 17:25:00,0.7787,0.7789,0.7787,0.7789,231600000.0
2008-03-21 17:26:00,0.7789,0.779,0.7789,0.77895,198500000.0
2008-03-21 17:27:00,0.77895,0.779,0.77895,0.77895,139900000.0
2008-03-21 17:28:00,0.77895,0.779,0.7789,0.77895,218300000.0
2008-03-21 17:29:00,0.77895,0.77905,0.77895,0.779,98400000.0
2008-03-21 17:30:00,0.779,0.77905,0.77895,0.77895,173000000.0
2008-03-21 17:31:00,0.77895,0.77895,0.77895,0.77895,67800000.0
2008-03-21 17:32:00,0.77895,0.77895,0.7789,0.7789,1099500000.0
2008-03-21 17:33:00,0.7789,0.779,0.7789,0.779,732300000.0
2008-03-21 17:34:00,0.779,0.7791,0.779,0.77905,761000000.0
2008-03-21 17:35:00,0.77905,0.7791,0.779,0.7791,1002100000.0
2008-03-21 17:36:00,0.7791,0.7791,0.7791,0.7791,360000000.0
2008-03-21 17:37:00,0.7791,0.7791,0.77905,0.77905,205000000.0
2008-03-21 17:38:00,0.77905,0.77905,0.77905,0.77905,67200000.0
2008-03-21 17:39:00,0.77905,0.7791,0.779,0.779,1428000000.0
2008-03-21 17:40:00,0.779,0.7791,0.779,0.7791,1104500000.0
2008-03-21 17:41:00,0.7791,0.7791,0.779,0.779,726400000.0
2008-03-21 17:42:00,0.779,0.7791,0.779,0.779,828000000.0
2008-03-21 17:43:00,0.779,0.779,0.7789,0.779,676200000.0
2008-03-21 17:44:00,0.779,0.779,0.779,0.779,636400000.0
2008-03-21 17:45:00,0.779,0.77905,0.779,0.779,1237200000.0
2008-03-21 17:46:00,0.779,0.779,0.779,0.779,1807800000.0
2008-03-21 17:47:00,0.779,0.779,0.779,0.779,1022600000.0
2008-03-21 17:48:00,0.779,0.779,0.779,0.779,674400000.0
2008-03-21 17:49:00,0.779,0.779,0.779,0.779,873600000.0
2008-03-21 17:50:00,0.779,0.779,0.779,0.779,392200000.0
2008-03-21 17:51:00,0.779,0.779,0.7789,0.779,1335700000.0
2008-03-21 17:52:00,0.779,0.779,0.779,0.779,361600000.0
2008-03-21 17:53:00,0.779,0.779,0.779,0.779,358400000.0
2008-03-21 17:54:00,0.779,0.779,0.77895,0.77895,207900000.0
2008-03-21 17:55:00,0.77895,0.779,0.77895,0.77895,197800000.0
2008-03-21 17:56:00,0.77895,0.779,0.77895,0.779,304000000.0
2008-03-21 17:57:00,0.779,0.779,0.779,0.779,400800000.0
2008-03-21 17:58:00,0.779,0.779,0.779,0.779,437400000.0
2008-03-21 17:59:00,0.779,0.779,0.779,0.779,820400000.0
2008-03-21 18:00:00,0.779,0.779,0.779,0.779,892600000.0
2008-03-21 18:01:00,0.779,0.779,0.779,0.779,387400000.0
2008-03-21 18:02:00,0.779,0.779,0.779,0.779,356000000.0
2008-03-21 18:03:00,0.779,0.779,0.779,0.779,404800000.0
2008-03-21 18:04:00,0.779,0.779,0.779,0.779,590400000.0
2008-03-21 18:05:00,0.779,0.77905,0.779,0.77905,1140900000.0
2008-03-21 18:06:00,0.77905,0.77905,0.77905,0.77905,67200000.0
2008-03-21 18:07:00,0.77905,0.77905,0.77905,0.77905,66900000.0
2008-03-21 18:08:00,0.77905,0.77905,0.779,0.77905,199900000.0
2008-03-21 18:09:00,0.77905,0.77905,0.779,0.779,353400000.0
2008-03-21 18:10:00,0.779,0.779,0.779,0.779,328200000.0
2008-03-21 18:11:00,0.779,0.779,0.779,0.779,149300000.0
2008-03-21 18:12:00,0.779,0.7791,0.779,0.7791,1277200000.0
2008-03-21 18:13:00,0.7791,0.7791,0.7791,0.7791,356800000.0
2008-03-21 18:14:00,0.7791,0.7791,0.7791,0.7791,347200000.0
2008-03-21 18:15:00,0.7791,0.7791,0.7791,0.7791,356800000.0
2008-03-21 18:16:00,0.7791,0.7791,0.77905,0.77905,181300000.0
2008-03-21 18:17:00,0.77905,0.77905,0.77905,0.77905,67200000.0
2008-03-21 18:18:00,0.77905,0.77905,0.77905,0.77905,68400000.0
2008-03-21 18:19:00,0.77905,0.7791,0.779,0.7791,615700000.0
2008-03-21 18:20:00,0.7791,0.7791,0.7791,0.7791,392600000.0
2008-03-21 18:21:00,0.7791,0.7791,0.77905,0.77905,128300000.0
2008-03-21 18:22:00,0.77905,0.7791,0.77905,0.7791,113500000.0
2008-03-21 18:23:00,0.7791,0.7791,0.77905,0.7791,198600000.0
2008-03-21 18:24:00,0.7791,0.7791,0.77905,0.7791,237400000.0
2008-03-21 18:25:00,0.7791,0.7793,0.779,0.7792,569900000.0
2008-03-21 18:26:00,0.7792,0.7793,0.7792,0.7793,839200000.0
2008-03-21 18:27:00,0.7793,0.7793,0.7792,0.7792,921200000.0
2008-03-21 18:28:00,0.7792,0.7792,0.7791,0.7791,1674400001.0
2008-03-21 18:29:00,0.7791,0.7792,0.77905,0.7792,1267100000.0
2008-03-21 18:30:00,0.7792,0.7792,0.77905,0.7791,938500000.0
2008-03-21 18:31:00,0.7791,0.7791,0.7791,0.7791,1387700000.0
2008-03-21 18:32:00,0.7791,0.7791,0.779,0.779,1498900000.0
2008-03-21 18:33:00,0.779,0.77925,0.779,0.7792,1294900000.0
2008-03-21 18:34:00,0.77925,0.7793,0.7792,0.7792,762300000.0
2008-03-21 18:35:00,0.7792,0.7792,0.7792,0.7792,335700000.0
2008-03-21 18:36:00,0.7792,0.7792,0.77915,0.77915,92600000.0
2008-03-21 18:37:00,0.77915,0.7792,0.77915,0.7792,561500000.0
2008-03-21 18:38:00,0.7792,0.7792,0.7791,0.7791,989800000.0
2008-03-21 18:39:00,0.7791,0.7792,0.7791,0.77915,193500000.0
2008-03-21 18:40:00,0.77915,0.77915,0.77915,0.77915,67200000.0
2008-03-21 18:41:00,0.77915,0.77915,0.77915,0.77915,67200000.0
2008-03-21 18:42:00,0.77915,0.77915,0.77915,0.77915,83000000.0
2008-03-21 18:43:00,0.77915,0.77915,0.7791,0.7791,748100000.0
2008-03-21 18:44:00,0.7791,0.7791,0.7791,0.7791,985600000.0
2008-03-21 18:45:00,0.7791,0.77915,0.7791,0.77915,838300000.0
2008-03-21 18:46:00,0.77915,0.77915,0.7791,0.7791,431800000.0
2008-03-21 18:47:00,0.7791,0.7793,0.7791,0.77925,912400000.0
2008-03-21 18:48:00,0.77925,0.77925,0.77925,0.77925,67500000.0
2008-03-21 18:49:00,0.77925,0.7793,0.77925,0.7793,455800000.0
2008-03-21 18:50:00,0.7793,0.7793,0.77925,0.77925,98400000.0
2008-03-21 18:51:00,0.77925,0.7793,0.77925,0.7793,558600000.0
2008-03-21 18:52:00,0.7793,0.7793,0.7793,0.7793,911400000.0
2008-03-21 18:53:00,0.7793,0.7794,0.7793,0.7794,703600000.0
2008-03-21 18:54:00,0.7794,0.7794,0.7794,0.7794,1747200091.0
2008-03-21 18:55:00,0.7794,0.7794,0.7793,0.7794,604100000.0
2008-03-21 18:56:00,0.7794,0.7794,0.7792,0.7794,852100000.0
2008-03-21 18:57:00,0.7794,0.7795,0.7794,0.7795,1536400044.0
2008-03-21 18:58:00,0.7795,0.7796,0.7795,0.7795,1641700000.0
2008-03-21 18:59:00,0.7795,0.7795,0.7795,0.7795,1656000000.0
2008-03-21 19:00:00,0.7795,0.77955,0.77935,0.77935,1052900000.0
2008-03-21 19:01:00,0.77935,0.77935,0.77935,0.77935,66900000.0
2008-03-21 19:02:00,0.77935,0.77935,0.77935,0.77935,67200000.0
2008-03-21 19:03:00,0.77935,0.77935,0.77935,0.77935,66600000.0
2008-03-21 19:04:00,0.77935,0.7794,0.77935,0.7794,629499994.0
2008-03-21 19:05:00,0.7792,0.7794,0.7791,0.7793,832900000.0
2008-03-21 19:06:00,0.7794,0.7794,0.7793,0.7794,832900000.0
2008-03-21 19:07:00,0.7793,0.7793,0.7792,0.7793,938600000.0
2008-03-21 19:09:00,0.7796,0.7796,0.7796,0.7796,938600000.0
2008-03-21 19:10:00,0.7796,0.7797,0.7796,0.77965,840100000.0
2008-03-21 19:11:00,0.77965,0.77965,0.7796,0.7796,636000000.0
2008-03-21 19:12:00,0.7796,0.7797,0.7796,0.7797,581900000.0
2008-03-21 19:13:00,0.7797,0.7797,0.7795,0.7796,757600000.0
2008-03-21 19:14:00,0.7796,0.7796,0.77955,0.7796,749600000.0
2008-03-21 19:15:00,0.7796,0.7796,0.7795,0.7795,1633100000.0
2008-03-21 19:16:00,0.7795,0.77955,0.7794,0.7795,1060799999.0
2008-03-21 19:17:00,0.7795,0.7795,0.7795,0.7795,1775600000.0
2008-03-21 19:18:00,0.7795,0.7795,0.7795,0.7795,907800000.0
2008-03-21 19:19:00,0.7795,0.7795,0.7795,0.7795,844000000.0
2008-03-21 19:20:00,0.7795,0.7795,0.7795,0.7795,888000000.0
2008-03-21 19:21:00,0.7795,0.7795,0.77945,0.77945,670000000.0
2008-03-21 19:22:00,0.77945,0.77945,0.77945,0.77945,66600000.0
2008-03-21 19:23:00,0.77945,0.7795,0.77945,0.7795,752800000.0
2008-03-21 19:24:00,0.7795,0.7795,0.7795,0.7795,415600000.0
2008-03-21 19:25:00,0.7795,0.7795,0.7794,0.7794,517800000.0
2008-03-21 19:26:00,0.7794,0.7795,0.7794,0.7795,700000000.0
2008-03-21 19:27:00,0.7795,0.7795,0.7794,0.7794,386200000.0
2008-03-21 19:28:00,0.7794,0.7794,0.7794,0.7794,932400000.0
2008-03-21 19:29:00,0.7794,0.7795,0.7794,0.7795,603900000.0
2008-03-21 19:30:00,0.7795,0.7795,0.7794,0.7794,957200000.0
2008-03-21 19:31:00,0.7794,0.7794,0.77925,0.7793,1519300000.0
2008-03-21 19:32:00,0.7793,0.7795,0.7793,0.7794,1515900000.0
2008-03-21 19:33:00,0.7794,0.7794,0.7794,0.7794,964800000.0
2008-03-21 19:34:00,0.7794,0.7794,0.7794,0.7794,733300000.0
2008-03-21 19:35:00,0.7794,0.7794,0.7794,0.7794,617700000.0
2008-03-21 19:36:00,0.7794,0.7794,0.7794,0.7794,68100000.0
2008-03-21 19:37:00,0.7794,0.7795,0.7794,0.7795,169800000.0
2008-03-21 19:38:00,0.7795,0.7795,0.7794,0.7794,673600000.0
2008-03-21 19:39:00,0.7794,0.7794,0.7794,0.7794,1312100000.0
2008-03-21 19:40:00,0.7794,0.7795,0.7794,0.7794,1453400001.0
2008-03-21 19:41:00,0.7794,0.7794,0.7794,0.7794,940800000.0
2008-03-21 19:42:00,0.7794,0.7794,0.7794,0.7794,945000000.0
2008-03-21 19:43:00,0.7794,0.7794,0.7794,0.7794,588100000.0
2008-03-21 19:44:00,0.7794,0.7794,0.7794,0.7794,1167400000.0
2008-03-21 19:45:00,0.7794,0.7794,0.7794,0.7794,1301400000.0
2008-03-21 19:46:00,0.7794,0.7794,0.7794,0.7794,534800000.0
2008-03-21 19:47:00,0.7794,0.7794,0.77935,0.77935,191700000.0
2008-03-21 19:48:00,0.77935,0.77935,0.77935,0.77935,67200000.0
2008-03-21 19:49:00,0.77935,0.77935,0.77935,0.77935,68400000.0
2008-03-21 19:50:00,0.77935,0.77935,0.77935,0.77935,68700000.0
2008-03-21 19:51:00,0.77935,0.77935,0.77925,0.77935,58000000.0
2008-03-21 19:52:00,0.77935,0.77935,0.77935,0.77935,67200000.0
2008-03-21 19:53:00,0.7791,0.7791,0.7791,0.7791,270100000.0
2008-03-21 19:54:00,0.7795,0.7795,0.77945,0.77945,270100000.0
2008-03-21 19:55:00,0.77945,0.77945,0.77945,0.77945,67200000.0
2008-03-21 19:56:00,0.77945,0.7795,0.7794,0.7795,124600000.0
2008-03-21 19:57:00,0.7795,0.7795,0.7795,0.7795,534800000.0
2008-03-21 19:58:00,0.7795,0.7795,0.7795,0.7795,358400000.0
2008-03-21 19:59:00,0.7795,0.7795,0.7795,0.7795,361600000.0
2008-03-21 20:00:00,0.7795,0.77955,0.7794,0.7795,648800000.0
2008-03-21 20:01:00,0.7795,0.7796,0.7794,0.7794,516200000.0
2008-03-21 20:02:00,0.7794,0.77945,0.7794,0.77945,383100000.0
2008-03-21 20:03:00,0.77945,0.77945,0.77935,0.77935,67100000.0
2008-03-21 20:04:00,0.77935,0.77945,0.7789,0.7789,483700000.0
2008-03-21 20:05:00,0.7789,0.7791,0.7789,0.7791,1739200000.0
2008-03-21 20:06:00,0.7789,0.779,0.7789,0.779,1498900004.0
2008-03-21 20:07:00,0.7791,0.7791,0.7791,0.7791,1498900004.0
2008-03-21 20:09:00,0.779,0.779,0.779,0.779,1498900004.0
2008-03-21 20:10:00,0.7791,0.7791,0.7791,0.7791,1498900004.0
2008-03-21 20:11:00,0.779,0.779,0.779,0.779,1498900004.0
2008-03-21 20:12:00,0.7789,0.7791,0.7789,0.7791,1498900004.0
2008-03-21 20:13:00,0.7791,0.7791,0.7789,0.7791,1122500000.0
2008-03-21 20:14:00,0.7791,0.7791,0.7791,0.7791,450000000.0
2008-03-21 20:15:00,0.7791,0.7791,0.779,0.77905,300900000.0
2008-03-21 20:16:00,0.77905,0.7791,0.77905,0.7791,407500000.0
2008-03-21 20:17:00,0.7791,0.7791,0.77905,0.77905,237800000.0
2008-03-21 20:18:00,0.77905,0.77905,0.77905,0.77905,66300000.0
2008-03-21 20:19:00,0.77905,0.77905,0.77905,0.77905,67800000.0
2008-03-21 20:20:00,0.77905,0.7792,0.77905,0.7792,106500000.0
2008-03-21 20:21:00,0.7792,0.7792,0.7791,0.7791,499400000.0
2008-03-21 20:22:00,0.7791,0.7791,0.7791,0.7791,492800000.0
2008-03-21 20:23:00,0.7791,0.7791,0.7791,0.7791,490600000.0
2008-03-21 20:24:00,0.7791,0.7792,0.7791,0.7792,462200000.0
2008-03-21 20:25:00,0.7792,0.7793,0.7792,0.7793,502200000.0
2008-03-21 20:26:00,0.7793,0.7794,0.7793,0.7793,497100000.0
2008-03-21 20:27:00,0.7793,0.7793,0.7792,0.7793,496600000.0
2008-03-21 20:28:00,0.7793,0.7794,0.7793,0.7793,497000000.0
2008-03-21 20:29:00,0.7793,0.7793,0.7792,0.7792,492800000.0
2008-03-21 20:30:00,0.7792,0.7793,0.7792,0.7793,1052900000.0
2008-03-21 20:31:00,0.7793,0.7795,0.7793,0.7794,529300001.0
2008-03-21 20:32:00,0.7794,0.7794,0.77925,0.77925,416700000.0
2008-03-21 20:33:00,0.77925,0.77925,0.7792,0.7792,80000000.0
2008-03-21 20:34:00,0.7792,0.7792,0.7789,0.7791,1052600000.0
2008-03-21 20:35:00,0.7791,0.7794,0.7791,0.7792,658300000.0
2008-03-21 20:36:00,0.7792,0.7792,0.7791,0.77915,655800000.0
2008-03-21 20:37:00,0.77915,0.7792,0.77915,0.7792,776400000.0
2008-03-21 20:38:00,0.7792,0.7792,0.7791,0.7791,86000000.0
2008-03-21 20:39:00,0.7791,0.77915,0.7791,0.77915,648000000.0
2008-03-21 20:40:00,0.77915,0.77915,0.779,0.7791,810800000.0
2008-03-21 20:41:00,0.7791,0.77915,0.779,0.77905,564900000.0
2008-03-21 20:42:00,0.77905,0.7791,0.779,0.7791,246500000.0
2008-03-21 20:43:00,0.77885,0.7789,0.7788,0.7788,356900000.0
2008-03-21 20:44:00,0.7789,0.779,0.77885,0.77895,603400000.0
2008-03-21 20:45:00,0.77895,0.779,0.7789,0.77895,340000000.0
2008-03-21 20:46:00,0.77895,0.77895,0.7789,0.7789,695500000.0
2008-03-21 20:47:00,0.7789,0.7789,0.7789,0.7789,565600000.0
2008-03-21 20:48:00,0.7789,0.77895,0.7789,0.77895,222300000.0
2008-03-21 20:49:00,0.77895,0.77895,0.77895,0.77895,66600000.0
2008-03-21 20:50:00,0.77895,0.779,0.77895,0.779,156600000.0
2008-03-21 20:51:00,0.779,0.779,0.77895,0.779,238600000.0
2008-03-21 20:52:00,0.779,0.779,0.77895,0.779,395100000.0
2008-03-21 20:53:00,0.779,0.779,0.779,0.779,82700000.0
2008-03-21 20:54:00,0.779,0.779,0.77895,0.779,382300000.0
2008-03-21 20:55:00,0.779,0.779,0.779,0.779,169500000.0
2008-03-21 20:56:00,0.779,0.779,0.779,0.779,67500000.0
2008-03-21 20:57:00,0.779,0.779,0.779,0.779,66900000.0
2008-03-21 20:58:00,0.779,0.779,0.779,0.779,67200000.0
2008-03-21 20:59:00,0.779,0.779,0.779,0.779,67800000.0
2008-03-21 21:00:00,0.779,0.779,0.779,0.779,67800000.0
2008-03-21 21:01:00,0.779,0.779,0.77895,0.779,422700000.0
2008-03-21 21:02:00,0.779,0.779,0.779,0.779,378500000.0
2008-03-21 21:03:00,0.779,0.779,0.77895,0.77895,67500000.0
2008-03-21 21:04:00,0.77895,0.77895,0.77895,0.77895,67800000.0
2008-03-21 21:05:00,0.77895,0.77895,0.77895,0.77895,66900000.0
2008-03-21 21:06:00,0.77895,0.77895,0.77895,0.77895,67200000.0
2008-03-21 21:07:00,0.77895,0.77895,0.77895,0.77895,65700000.0
2008-03-21 21:08:00,0.77895,0.779,0.7789,0.7789,1739000092.0
2008-03-21 21:09:00,0.7788,0.7788,0.7786,0.7786,1760700085.0
2008-03-21 21:10:00,0.7789,0.779,0.7789,0.7789,1760700085.0
2008-03-21 21:11:00,0.7789,0.77895,0.7789,0.77895,892800000.0
2008-03-21 21:12:00,0.77895,0.77895,0.77895,0.77895,67200000.0
2008-03-21 21:13:00,0.77895,0.77895,0.77885,0.77885,318400000.0
2008-03-21 21:14:00,0.77885,0.779,0.77885,0.7789,217600000.0
2008-03-21 21:15:00,0.7789,0.7789,0.7788,0.7788,779800000.0
2008-03-21 21:16:00,0.7788,0.7789,0.7788,0.77885,464600000.0
2008-03-21 21:17:00,0.77885,0.7789,0.7788,0.7788,450600000.0
2008-03-21 21:18:00,0.7788,0.7789,0.7788,0.7788,814600000.0
2008-03-21 21:19:00,0.7788,0.7788,0.7788,0.7788,906800000.0
2008-03-21 21:20:00,0.7788,0.7788,0.7787,0.77875,651499996.0
2008-03-21 21:21:00,0.77875,0.77875,0.7787,0.7787,1391600019.0
2008-03-21 21:22:00,0.7787,0.7787,0.7787,0.7787,702400000.0
2008-03-21 21:23:00,0.7787,0.7787,0.7787,0.7787,323800000.0
2008-03-21 21:24:00,0.7787,0.7788,0.7787,0.7788,639700000.0
2008-03-21 21:25:00,0.7788,0.7788,0.7788,0.7788,576000000.0
2008-03-21 21:26:00,0.7788,0.7788,0.7788,0.7788,743600000.0
2008-03-21 21:27:00,0.7788,0.77885,0.7788,0.77885,542700000.0
2008-03-21 21:28:00,0.77885,0.77885,0.7788,0.7788,71400000.0
2008-03-21 21:29:00,0.7788,0.77885,0.7787,0.77885,300200000.0
2008-03-21 21:30:00,0.77885,0.77885,0.77885,0.77885,66600000.0
2008-03-21 21:31:00,0.77885,0.77885,0.77885,0.77885,66900000.0
2008-03-21 21:32:00,0.77885,0.77885,0.77885,0.77885,66000000.0
2008-03-21 21:33:00,0.77885,0.77885,0.77885,0.77885,66900000.0
2008-03-21 21:34:00,0.77885,0.77885,0.7788,0.7788,143900000.0
2008-03-21 21:35:00,0.7788,0.7788,0.7788,0.7788,356800000.0
2008-03-21 21:36:00,0.7788,0.7788,0.7786,0.7786,242400000.0
2008-03-21 21:37:00,0.7786,0.7788,0.7786,0.7788,283200000.0
2008-03-21 21:38:00,0.7788,0.7788,0.7788,0.7788,356800000.0
2008-03-21 21:39:00,0.7788,0.7788,0.7788,0.7788,358400000.0
2008-03-21 21:40:00,0.7786,0.7787,0.7786,0.7786,1601400000.0
2008-03-21 21:41:00,0.7787,0.7787,0.7787,0.7787,1601400000.0
2008-03-21 21:42:00,0.7788,0.7789,0.7786,0.7789,1601400000.0
2008-03-21 21:43:00,0.7789,0.77895,0.77885,0.7789,1601400000.0
2008-03-21 21:44:00,0.7787,0.7788,0.7787,0.7788,1352200000.0
2008-03-21 21:45:00,0.7789,0.7791,0.77885,0.77905,1352200000.0
2008-03-21 21:46:00,0.77905,0.7791,0.77895,0.77895,223500000.0
2008-03-21 21:47:00,0.77895,0.7793,0.77895,0.7792,541600000.0
2008-03-21 21:48:00,0.7792,0.77945,0.7792,0.77945,407100000.0
2008-03-21 21:49:00,0.77945,0.77945,0.7791,0.77925,189600000.0
2008-03-21 21:50:00,0.77925,0.77925,0.77905,0.77905,1462700000.0
2008-03-21 21:51:00,0.77905,0.77905,0.77905,0.77905,67200000.0
2008-03-21 21:52:00,0.77905,0.77905,0.77905,0.77905,67200000.0
2008-03-21 21:53:00,0.77905,0.77905,0.77905,0.77905,67200000.0
2008-03-21 21:54:00,0.77905,0.77905,0.77905,0.77905,67500000.0
2008-03-21 21:55:00,0.77905,0.77905,0.779,0.779,151400000.0
2008-03-21 21:56:00,0.779,0.779,0.77895,0.77895,325600000.0
2008-03-21 21:57:00,0.77895,0.77895,0.77895,0.77895,67200000.0
2008-03-21 21:58:00,0.77895,0.77895,0.77895,0.77895,66900000.0
2008-03-21 21:59:00,0.77895,0.77895,0.7787,0.7787,1079700000.0
2008-03-21 22:00:00,0.7787,0.77875,0.7787,0.7787,443600000.0
2008-03-21 22:01:00,0.7787,0.7787,0.7787,0.7787,227600000.0
2008-03-21 22:02:00,0.7787,0.7787,0.7787,0.7787,203000000.0
2008-03-21 22:03:00,0.7787,0.779,0.7787,0.77895,171400000.0
2008-03-21 22:04:00,0.77895,0.779,0.77895,0.77895,251400000.0
2008-03-21 22:05:00,0.77895,0.77895,0.77895,0.77895,66900000.0
2008-03-21 22:06:00,0.77895,0.77895,0.77895,0.77895,67200000.0
2008-03-21 22:07:00,0.77895,0.77895,0.77895,0.77895,66900000.0
2008-03-21 22:08:00,0.77895,0.77895,0.7789,0.7789,159100000.0
2008-03-21 22:09:00,0.7789,0.7789,0.7789,0.7789,900000000.0
2008-03-21 22:10:00,0.7789,0.7789,0.7789,0.7789,900000000.0
2008-03-21 22:11:00,0.7789,0.7789,0.7789,0.7789,892000000.0
2008-03-21 22:12:00,0.7789,0.7789,0.77855,0.7787,455000000.0
2008-03-21 22:13:00,0.7787,0.7787,0.7787,0.7787,667400000.0
2008-03-21 22:14:00,0.7787,0.779,0.7787,0.779,309500000.0
2008-03-21 22:15:00,0.779,0.779,0.7787,0.7787,283200000.0
2008-03-21 22:16:00,0.7787,0.7787,0.7785,0.7785,242600000.0
2008-03-21 22:17:00,0.7785,0.77855,0.7784,0.7785,406100000.0
2008-03-21 22:18:00,0.7785,0.7785,0.7784,0.7785,395899999.0
2008-03-21 22:19:00,0.7785,0.7785,0.7784,0.7785,451400000.0
2008-03-21 22:20:00,0.7785,0.7785,0.77845,0.7785,338300000.0
2008-03-21 22:21:00,0.7785,0.7785,0.77845,0.77845,93200000.0
2008-03-21 22:22:00,0.77845,0.7787,0.77845,0.7787,146700000.0
2008-03-21 22:23:00,0.7787,0.7787,0.7787,0.7787,940800000.0
2008-03-21 22:24:00,0.7787,0.7787,0.77835,0.77835,279100000.0
2008-03-21 22:25:00,0.77835,0.77835,0.77835,0.77835,66900000.0
2008-03-21 22:26:00,0.77835,0.77835,0.7783,0.7783,68300000.0
2008-03-21 22:27:00,0.7783,0.7783,0.7783,0.7783,66900000.0
2008-03-21 22:28:00,0.7783,0.77835,0.7783,0.77835,68400000.0
2008-03-21 22:29:00,0.77835,0.77835,0.7783,0.7783,859200000.0
2008-03-21 22:30:00,0.7783,0.7783,0.7783,0.7783,972700000.0
2008-03-21 22:31:00,0.7783,0.7783,0.7783,0.7783,1920600000.0
2008-03-21 22:33:00,0.7783,0.7783,0.7783,0.7783,1957500000.0
2008-03-21 22:34:00,0.7783,0.77845,0.7783,0.7784,1529800000.0
2008-03-21 22:35:00,0.7784,0.7785,0.7783,0.7785,982600000.0
2008-03-21 22:36:00,0.7785,0.7785,0.7785,0.7785,636300000.0
2008-03-21 22:37:00,0.7785,0.7786,0.7785,0.7785,369900000.0
2008-03-21 22:38:00,0.7785,0.7785,0.7785,0.7785,1384400000.0
2008-03-21 22:39:00,0.7785,0.7785,0.7785,0.7785,240500000.0
2008-03-21 22:40:00,0.7785,0.77855,0.7785,0.7785,160200000.0
2008-03-21 22:41:00,0.7785,0.7785,0.7785,0.7785,1571200000.0
2008-03-21 22:42:00,0.7785,0.7786,0.7785,0.7786,2035800000.0
2008-03-21 22:43:00,0.7786,0.7786,0.7785,0.77855,905100000.0
2008-03-21 22:44:00,0.77855,0.7786,0.77855,0.7786,1639600000.0
2008-03-21 22:45:00,0.7786,0.77865,0.7786,0.7786,857100000.0
2008-03-21 22:46:00,0.7786,0.7786,0.7786,0.7786,1812800000.0
2008-03-21 22:47:00,0.7786,0.7787,0.7786,0.7787,639600000.0
2008-03-21 22:48:00,0.7787,0.7787,0.7787,0.7787,66600000.0
2008-03-21 22:49:00,0.7787,0.7787,0.7787,0.7787,66900000.0
2008-03-21 22:50:00,0.7787,0.7787,0.77865,0.77865,67200000.0
2008-03-21 22:51:00,0.77865,0.77865,0.77865,0.77865,67200000.0
2008-03-21 22:52:00,0.77865,0.77865,0.77865,0.77865,67200000.0
2008-03-21 22:53:00,0.77865,0.7787,0.77865,0.7787,80400000.0
2008-03-21 22:54:00,0.7787,0.7787,0.7785,0.7787,1372800000.0
2008-03-21 22:55:00,0.7787,0.77875,0.77865,0.77865,145200000.0
2008-03-21 22:56:00,0.77865,0.77865,0.77865,0.77865,67800000.0
2008-03-21 22:57:00,0.77865,0.77865,0.77865,0.77865,65100000.0
2008-03-21 22:58:00,0.77865,0.77865,0.77865,0.77865,67200000.0
2008-03-21 22:59:00,0.77865,0.77865,0.77865,0.77865,66000000.0
2008-03-23 23:00:00,0.77889,0.77891,0.77863,0.77885,691000000.0
2008-03-23 23:01:00,0.77872,0.77874,0.77857,0.77857,618800000.0
2008-03-23 23:02:00,0.77887,0.77887,0.7785,0.7785,640800000.0
2008-03-23 23:03:00,0.7785,0.77858,0.77848,0.77849,683700000.0
2008-03-23 23:04:00,0.77885,0.77885,0.77853,0.77853,648700000.0
2008-03-23 23:05:00,0.77872,0.77875,0.77858,0.7786,648300000.0
2008-03-23 23:06:00,0.77883,0.77883,0.77846,0.77846,652000000.0
2008-03-23 23:07:00,0.77859,0.77859,0.77844,0.77844,670600000.0
2008-03-23 23:08:00,0.77879,0.77882,0.77847,0.77847,674400000.0
2008-03-23 23:09:00,0.77874,0.77874,0.77856,0.77856,649000000.0
2008-03-23 23:10:00,0.77887,0.77887,0.77863,0.77864,634900000.0
2008-03-23 23:11:00,0.77863,0.77867,0.7786,0.77862,668800000.0
2008-03-23 23:12:00,0.77893,0.77893,0.77872,0.77877,666800000.0
2008-03-23 23:13:00,0.77871,0.77871,0.77838,0.77838,673600000.0
2008-03-23 23:14:00,0.77865,0.77865,0.77835,0.77835,670100000.0
2008-03-23 23:15:00,0.77823,0.77857,0.77823,0.77826,715200000.0
2008-03-23 23:16:00,0.77859,0.77859,0.7783,0.77834,599100000.0
2008-03-23 23:17:00,0.77851,0.77866,0.7784,0.77866,662600000.0
2008-03-23 23:18:00,0.77861,0.77865,0.77836,0.77849,655300000.0
2008-03-23 23:19:00,0.77857,0.77873,0.77828,0.77828,629900000.0
2008-03-23 23:20:00,0.77871,0.77871,0.77829,0.77829,662200000.0
2008-03-23 23:21:00,0.77825,0.77825,0.77825,0.77825,630200000.0
2008-03-23 23:22:00,0.77857,0.77865,0.77831,0.77865,624600000.0
2008-03-23 23:23:00,0.77857,0.77858,0.77815,0.77815,665300000.0
2008-03-23 23:24:00,0.77847,0.77847,0.77808,0.77817,630600000.0
2008-03-23 23:25:00,0.77811,0.77838,0.77811,0.77838,626100000.0
2008-03-23 23:26:00,0.77846,0.77846,0.77824,0.77846,690700000.0
2008-03-23 23:27:00,0.7785,0.77856,0.77828,0.77848,670800000.0
2008-03-23 23:28:00,0.77863,0.77863,0.77825,0.77825,641100000.0
2008-03-23 23:29:00,0.77846,0.77846,0.77819,0.77835,625800000.0
2008-03-23 23:30:00,0.77839,0.7784,0.77809,0.77809,700800000.0
2008-03-23 23:31:00,0.77817,0.77828,0.77817,0.77825,667900000.0
2008-03-23 23:32:00,0.77856,0.77856,0.77824,0.77824,683300000.0
2008-03-23 23:33:00,0.77826,0.77834,0.77814,0.77815,653700000.0
2008-03-23 23:34:00,0.7784,0.7784,0.7784,0.7784,840000000.0
2008-03-23 23:43:00,0.7784,0.7784,0.7783,0.7783,2124000000.0
2008-03-23 23:44:00,0.7783,0.7783,0.7782,0.7782,2136000000.0
2008-03-23 23:51:00,0.7781,0.7781,0.7781,0.7781,2136000000.0
2008-03-23 23:52:00,0.7781,0.7781,0.7781,0.7781,2064000000.0
2008-03-23 23:56:00,0.7782,0.7782,0.7781,0.7782,1064000000.0
2008-03-23 23:58:00,0.7782,0.7782,0.7782,0.7782,2088000000.0
2008-03-24 00:00:00,0.7781,0.7781,0.7776,0.7776,2012300000.0
2008-03-24 00:01:00,0.7775,0.7777,0.7775,0.7777,333400000.0
2008-03-24 00:02:00,0.7779,0.7779,0.7777,0.7779,617600000.0
2008-03-24 00:03:00,0.7782,0.7782,0.7782,0.7782,1745700000.0
2008-03-24 00:05:00,0.7781,0.7781,0.7781,0.7781,1745700000.0
2008-03-24 00:06:00,0.7782,0.7782,0.7781,0.7782,1745700000.0
2008-03-24 00:07:00,0.778,0.7781,0.778,0.7781,1745700000.0
2008-03-24 00:08:00,0.7782,0.7782,0.7782,0.7782,1745700000.0
2008-03-24 00:09:00,0.7781,0.7782,0.7781,0.7781,1745700000.0
2008-03-24 00:10:00,0.7782,0.7782,0.778,0.7781,1745700000.0
2008-03-24 00:11:00,0.778,0.7781,0.778,0.7781,1745700000.0
2008-03-24 00:12:00,0.778,0.778,0.778,0.778,1745700000.0
2008-03-24 00:13:00,0.7779,0.778,0.7779,0.778,1745700000.0
2008-03-24 00:14:00,0.7781,0.7781,0.778,0.778,1745700000.0
2008-03-24 00:15:00,0.7781,0.7781,0.7781,0.7781,1745700000.0
2008-03-24 00:16:00,0.7781,0.7783,0.7781,0.7782,1745700000.0
2008-03-24 00:17:00,0.7781,0.7783,0.7781,0.7781,1870299999.0
2008-03-24 00:18:00,0.7782,0.7782,0.7782,0.7782,1870299999.0
2008-03-24 00:21:00,0.7782,0.7783,0.7782,0.7783,1870299999.0
2008-03-24 00:22:00,0.7783,0.7783,0.7783,0.7783,148800000.0
2008-03-24 00:23:00,0.7783,0.7783,0.7781,0.7782,1367600000.0
2008-03-24 00:24:00,0.7783,0.7783,0.7782,0.7782,467299991.0
2008-03-24 00:25:00,0.7783,0.7783,0.7783,0.7783,467299991.0
2008-03-24 00:26:00,0.7782,0.7783,0.7782,0.7783,467299991.0
2008-03-24 00:28:00,0.778,0.778,0.7779,0.7779,467299991.0
2008-03-24 00:29:00,0.778,0.778,0.7779,0.7779,2143999925.0
2008-03-24 00:31:00,0.7785,0.7785,0.7785,0.7785,1733399990.0
2008-03-24 00:33:00,0.7786,0.7786,0.7786,0.7786,1733399990.0
2008-03-24 00:34:00,0.7785,0.7786,0.7785,0.7786,1733399990.0
2008-03-24 00:35:00,0.7787,0.7787,0.7786,0.7786,1733399990.0
2008-03-24 00:36:00,0.7787,0.7787,0.7785,0.7786,1733399990.0
2008-03-24 00:37:00,0.7787,0.7787,0.7785,0.7785,1733399990.0
2008-03-24 00:39:00,0.7786,0.7786,0.7785,0.7785,1733399990.0
2008-03-24 00:40:00,0.7779,0.7779,0.7779,0.7779,1733399990.0
2008-03-24 00:41:00,0.7779,0.7779,0.7779,0.7779,660000000.0
2008-03-24 00:42:00,0.7779,0.7779,0.7779,0.7779,961900000.0
2008-03-24 00:43:00,0.7779,0.7779,0.7779,0.7779,881600000.0
2008-03-24 00:44:00,0.7779,0.7779,0.7779,0.7779,846400000.0
2008-03-24 00:45:00,0.7779,0.7779,0.7779,0.7779,692800000.0
2008-03-24 00:46:00,0.7779,0.7779,0.7779,0.7779,446400000.0
2008-03-24 00:47:00,0.7779,0.7779,0.7779,0.7779,456000000.0
2008-03-24 00:48:00,0.7779,0.7779,0.7779,0.7779,1091099963.0
2008-03-24 00:49:00,0.7787,0.7788,0.7787,0.7788,1343799955.0
2008-03-24 00:50:00,0.7787,0.7787,0.7786,0.7786,1343799955.0
2008-03-24 00:51:00,0.7785,0.7786,0.7785,0.7786,1343799955.0
2008-03-24 00:52:00,0.7785,0.7786,0.7785,0.7785,1343799955.0
2008-03-24 00:53:00,0.7786,0.7786,0.7786,0.7786,1343799955.0
2008-03-24 00:54:00,0.7779,0.778,0.7779,0.778,1343799955.0
2008-03-24 00:55:00,0.778,0.778,0.778,0.778,906100000.0
2008-03-24 00:56:00,0.778,0.778,0.778,0.778,1802700061.0
2008-03-24 00:57:00,0.7784,0.7785,0.7784,0.7785,772400000.0
2008-03-24 00:58:00,0.778,0.7781,0.778,0.7781,772400000.0
2008-03-24 00:59:00,0.7781,0.7781,0.7781,0.7781,762600000.0
2008-03-24 01:00:00,0.7781,0.7781,0.778,0.778,579000000.0
2008-03-24 01:01:00,0.778,0.7782,0.778,0.7782,780499996.0
2008-03-24 01:02:00,0.7782,0.7782,0.77805,0.7781,637900000.0
2008-03-24 01:03:00,0.7781,0.77815,0.77805,0.77815,233000000.0
2008-03-24 01:04:00,0.77815,0.77815,0.77805,0.77805,38000000.0
2008-03-24 01:05:00,0.77805,0.77805,0.77805,0.77805,37600000.0
2008-03-24 01:06:00,0.77805,0.7782,0.77805,0.77805,185799995.0
2008-03-24 01:07:00,0.77805,0.77805,0.778,0.77805,237100001.0
2008-03-24 01:08:00,0.77805,0.7782,0.778,0.7782,1420900000.0
2008-03-24 01:09:00,0.7782,0.7782,0.7782,0.7782,766700000.0
2008-03-24 01:10:00,0.7782,0.7782,0.778,0.778,923099987.0
2008-03-24 01:11:00,0.778,0.778,0.778,0.778,1586600000.0
2008-03-24 01:12:00,0.778,0.778,0.778,0.778,1217300000.0
2008-03-24 01:13:00,0.778,0.778,0.7779,0.778,1004500000.0
2008-03-24 01:14:00,0.778,0.778,0.778,0.778,1704900000.0
2008-03-24 01:15:00,0.778,0.778,0.778,0.778,1926300000.0
2008-03-24 01:16:00,0.778,0.7782,0.778,0.7782,1777900000.0
2008-03-24 01:17:00,0.7782,0.7783,0.778,0.7781,1042499989.0
2008-03-24 01:18:00,0.7781,0.7781,0.7781,0.7781,1344399971.0
2008-03-24 01:20:00,0.7781,0.7781,0.7781,0.7781,1214000000.0
2008-03-24 01:21:00,0.7781,0.7782,0.7781,0.7781,714300000.0
2008-03-24 01:22:00,0.7781,0.7781,0.778,0.7781,1076399987.0
2008-03-24 01:23:00,0.7781,0.7783,0.7781,0.77825,476199996.0
2008-03-24 01:24:00,0.77825,0.7783,0.7782,0.77825,83099999.0
2008-03-24 01:25:00,0.77825,0.77825,0.77825,0.77825,36200000.0
2008-03-24 01:26:00,0.77825,0.77825,0.7782,0.7782,1985999938.0
2008-03-24 01:27:00,0.7782,0.77825,0.7782,0.77825,1050499937.0
2008-03-24 01:28:00,0.77825,0.7783,0.77825,0.77825,37200000.0
2008-03-24 01:29:00,0.77825,0.7784,0.77825,0.77835,116900000.0
2008-03-24 01:30:00,0.77835,0.77835,0.77835,0.77835,37200000.0
2008-03-24 01:31:00,0.77835,0.77845,0.7783,0.7784,613600000.0
2008-03-24 01:32:00,0.7784,0.7785,0.7784,0.7784,955199999.0
2008-03-24 01:33:00,0.7784,0.7784,0.7784,0.7784,36600000.0
2008-03-24 01:34:00,0.7784,0.7786,0.7784,0.7786,100600000.0
2008-03-24 01:35:00,0.7786,0.7786,0.77845,0.77845,196900000.0
2008-03-24 01:36:00,0.77845,0.7785,0.77845,0.7785,1581700000.0
2008-03-24 01:37:00,0.7785,0.7785,0.7785,0.7785,1626500000.0
2008-03-24 01:38:00,0.7785,0.7785,0.7785,0.7785,1707900000.0
2008-03-24 01:39:00,0.7785,0.7785,0.7785,0.7785,1611300000.0
2008-03-24 01:40:00,0.7785,0.77875,0.7785,0.77875,274500000.0
2008-03-24 01:41:00,0.77875,0.77885,0.77875,0.77885,53600000.0
2008-03-24 01:42:00,0.77885,0.77895,0.77885,0.77895,121500000.0
2008-03-24 01:43:00,0.77895,0.77905,0.77895,0.77905,144800000.0
2008-03-24 01:44:00,0.77905,0.77905,0.77905,0.77905,18300000.0
2008-03-24 01:45:00,0.77905,0.77905,0.77885,0.77905,19100000.0
2008-03-24 01:46:00,0.77905,0.77905,0.77905,0.77905,18900000.0
2008-03-24 01:47:00,0.77905,0.7791,0.77855,0.77865,338400000.0
2008-03-24 01:48:00,0.77865,0.7788,0.77855,0.77865,380100000.0
2008-03-24 01:49:00,0.77865,0.7788,0.77855,0.77855,640100000.0
2008-03-24 01:50:00,0.77855,0.7786,0.7785,0.77855,265400000.0
2008-03-24 01:51:00,0.77855,0.77855,0.7785,0.77855,838700000.0
2008-03-24 01:52:00,0.77855,0.77855,0.7785,0.77855,965700000.0
2008-03-24 01:53:00,0.77855,0.77855,0.77855,0.77855,150400000.0
2008-03-24 01:54:00,0.77855,0.7786,0.77855,0.77855,153600000.0
2008-03-24 01:55:00,0.77855,0.77855,0.77855,0.77855,151200000.0
2008-03-24 01:56:00,0.77855,0.77855,0.77845,0.7785,1189700000.0
2008-03-24 01:57:00,0.7785,0.7785,0.7785,0.7785,1279700000.0
2008-03-24 01:58:00,0.7785,0.7785,0.7785,0.7785,878800000.0
2008-03-24 01:59:00,0.7785,0.7785,0.77845,0.77845,553000000.0
2008-03-24 02:00:00,0.77845,0.7785,0.77845,0.77845,389000000.0
2008-03-24 02:01:00,0.77845,0.77845,0.77835,0.77845,345600000.0
2008-03-24 02:02:00,0.77845,0.7785,0.77845,0.77845,633700000.0
2008-03-24 02:03:00,0.77845,0.7785,0.77845,0.7785,657800000.0
2008-03-24 02:04:00,0.7785,0.7785,0.7785,0.7785,172700000.0
2008-03-24 02:05:00,0.7785,0.7786,0.7785,0.7786,178500000.0
2008-03-24 02:06:00,0.7786,0.77885,0.7785,0.77885,251300000.0
2008-03-24 02:07:00,0.77885,0.77885,0.7785,0.7785,585100000.0
2008-03-24 02:08:00,0.7785,0.77885,0.7785,0.7785,851900000.0
2008-03-24 02:09:00,0.7785,0.7785,0.77845,0.7785,489600000.0
2008-03-24 02:10:00,0.7785,0.7785,0.77845,0.7785,729900000.0
2008-03-24 02:11:00,0.7785,0.7785,0.77845,0.77845,633100000.0
2008-03-24 02:12:00,0.77845,0.77845,0.7782,0.7782,324600000.0
2008-03-24 02:13:00,0.7782,0.77845,0.7782,0.7783,931700000.0
2008-03-24 02:14:00,0.7783,0.7784,0.7783,0.77835,942400000.0
2008-03-24 02:15:00,0.77835,0.7785,0.7783,0.7785,703700000.0
2008-03-24 02:16:00,0.7785,0.7785,0.7784,0.7785,767799999.0
2008-03-24 02:17:00,0.7785,0.77855,0.7785,0.77855,447300000.0
2008-03-24 02:18:00,0.77855,0.77855,0.77855,0.77855,18300000.0
2008-03-24 02:19:00,0.77855,0.77855,0.77845,0.77845,19300000.0
2008-03-24 02:20:00,0.77845,0.77845,0.77845,0.77845,148800000.0
2008-03-24 02:21:00,0.77845,0.77845,0.7784,0.7784,2132300000.0
2008-03-24 02:22:00,0.7783,0.7783,0.7783,0.7783,427900000.0
2008-03-24 02:23:00,0.7785,0.7786,0.7785,0.7786,427900000.0
2008-03-24 02:24:00,0.7786,0.7786,0.7786,0.7786,148800000.0
2008-03-24 02:25:00,0.7786,0.7789,0.7785,0.7785,326200000.0
2008-03-24 02:26:00,0.7785,0.7785,0.7784,0.77845,367700000.0
2008-03-24 02:27:00,0.77845,0.77845,0.77845,0.77845,147200000.0
2008-03-24 02:28:00,0.77845,0.7787,0.77845,0.7787,95500000.0
2008-03-24 02:29:00,0.7787,0.7787,0.7787,0.7787,18900000.0
2008-03-24 02:30:00,0.7787,0.7787,0.7784,0.7787,210599999.0
2008-03-24 02:31:00,0.7787,0.7787,0.7784,0.7785,1558399939.0
2008-03-24 02:32:00,0.7785,0.7786,0.7785,0.7786,1176600000.0
2008-03-24 02:33:00,0.7786,0.7786,0.77855,0.7786,2026700000.0
2008-03-24 02:34:00,0.7783,0.7783,0.7783,0.7783,571300000.0
2008-03-24 02:35:00,0.7784,0.7784,0.7783,0.7783,571300000.0
2008-03-24 02:36:00,0.7784,0.7784,0.7783,0.7783,571300000.0
2008-03-24 02:37:00,0.7789,0.7789,0.7786,0.7786,571300000.0
2008-03-24 02:38:00,0.77865,0.77865,0.77865,0.77865,144000000.0
2008-03-24 02:39:00,0.77865,0.7787,0.7785,0.7785,460500000.0
2008-03-24 02:40:00,0.7785,0.7786,0.7785,0.7786,953000000.0
2008-03-24 02:41:00,0.7786,0.7786,0.7785,0.7785,800900000.0
2008-03-24 02:42:00,0.7785,0.7786,0.7785,0.7785,731300000.0
2008-03-24 02:43:00,0.7785,0.7786,0.7785,0.7785,927000000.0
2008-03-24 02:44:00,0.7785,0.7785,0.7784,0.7785,816100000.0
2008-03-24 02:45:00,0.7785,0.7785,0.7784,0.7784,925300000.0
2008-03-24 02:46:00,0.7784,0.77845,0.7784,0.7784,610100000.0
2008-03-24 02:47:00,0.7784,0.7784,0.7784,0.7784,794300000.0
2008-03-24 02:48:00,0.7784,0.7786,0.7784,0.7785,796400000.0
2008-03-24 02:49:00,0.7785,0.7786,0.77835,0.7784,714900000.0
2008-03-24 02:50:00,0.7784,0.7786,0.7784,0.7786,518000000.0
2008-03-24 02:51:00,0.7786,0.7786,0.7784,0.7784,800900000.0
2008-03-24 02:52:00,0.7784,0.7785,0.7784,0.77845,504100000.0
2008-03-24 02:53:00,0.77845,0.7785,0.7784,0.77845,75300000.0
2008-03-24 02:54:00,0.77845,0.77845,0.7784,0.7784,463400000.0
2008-03-24 02:55:00,0.7784,0.77855,0.77835,0.7785,379300000.0
2008-03-24 02:56:00,0.7785,0.7785,0.7784,0.77845,157900000.0
2008-03-24 02:57:00,0.77845,0.77855,0.77845,0.7785,388300000.0
2008-03-24 02:58:00,0.7785,0.7786,0.7785,0.7786,692600000.0
2008-03-24 02:59:00,0.7786,0.7786,0.7784,0.77845,692500000.0
2008-03-24 03:00:00,0.7784,0.77855,0.7783,0.7785,572200000.0
2008-03-24 03:01:00,0.7785,0.7785,0.7783,0.7784,730700000.0
2008-03-24 03:02:00,0.7784,0.77845,0.7784,0.77845,281900000.0
2008-03-24 03:03:00,0.77845,0.77845,0.77845,0.77845,144800000.0
2008-03-24 03:04:00,0.77845,0.77845,0.7784,0.7784,63300000.0
2008-03-24 03:05:00,0.7784,0.7785,0.7784,0.77845,346000000.0
2008-03-24 03:06:00,0.77845,0.77845,0.7784,0.7784,652700000.0
2008-03-24 03:07:00,0.7784,0.7785,0.7783,0.7784,842400000.0
2008-03-24 03:08:00,0.7784,0.7784,0.7782,0.7782,616500000.0
2008-03-24 03:09:00,0.7782,0.7783,0.7782,0.7783,682700000.0
2008-03-24 03:10:00,0.7783,0.7783,0.7782,0.7783,785800000.0
2008-03-24 03:11:00,0.7783,0.7784,0.7783,0.77835,686600000.0
2008-03-24 03:12:00,0.77835,0.7784,0.7783,0.77835,414600000.0
2008-03-24 03:13:00,0.77835,0.7784,0.7783,0.7783,726100000.0
2008-03-24 03:14:00,0.7783,0.7784,0.7783,0.7784,748600000.0
2008-03-24 03:15:00,0.7784,0.7785,0.7784,0.7784,886500000.0
2008-03-24 03:16:00,0.7784,0.77845,0.7783,0.7784,370200000.0
2008-03-24 03:17:00,0.7784,0.7784,0.7783,0.77835,581100000.0
2008-03-24 03:18:00,0.77835,0.77835,0.7783,0.7783,837000000.0
2008-03-24 03:19:00,0.7783,0.7783,0.7783,0.7783,911400000.0
2008-03-24 03:20:00,0.7783,0.77845,0.7783,0.7784,851300000.0
2008-03-24 03:21:00,0.7784,0.7784,0.7783,0.7783,887100000.0
2008-03-24 03:22:00,0.7783,0.7784,0.7782,0.7784,653500000.0
2008-03-24 03:23:00,0.7784,0.7784,0.7784,0.7784,754400000.0
2008-03-24 03:24:00,0.7784,0.7784,0.7784,0.7784,742100000.0
2008-03-24 03:25:00,0.7784,0.7786,0.7784,0.7785,804100000.0
2008-03-24 03:26:00,0.7785,0.7785,0.7785,0.7785,762600000.0
2008-03-24 03:27:00,0.7785,0.7785,0.7785,0.7785,758500000.0
2008-03-24 03:28:00,0.7785,0.7785,0.7783,0.7783,799300000.0
2008-03-24 03:29:00,0.7783,0.7784,0.7783,0.7783,817800000.0
2008-03-24 03:30:00,0.7783,0.7784,0.7783,0.7784,627100000.0
2008-03-24 03:31:00,0.7784,0.7784,0.7783,0.7783,252100000.0
2008-03-24 03:32:00,0.7783,0.77845,0.7783,0.7784,831900000.0
2008-03-24 03:33:00,0.7784,0.7784,0.77825,0.77825,774900000.0
2008-03-24 03:34:00,0.77825,0.7784,0.7782,0.7784,549000000.0
2008-03-24 03:35:00,0.7784,0.7784,0.7783,0.7784,583400000.0
2008-03-24 03:36:00,0.7784,0.7784,0.77835,0.77835,613800000.0
2008-03-24 03:37:00,0.77835,0.77835,0.77835,0.77835,150400000.0
2008-03-24 03:38:00,0.77835,0.77835,0.77835,0.77835,148000000.0
2008-03-24 03:39:00,0.77835,0.77835,0.7783,0.77835,240400000.0
2008-03-24 03:40:00,0.77835,0.77835,0.7782,0.77835,314200000.0
2008-03-24 03:41:00,0.77835,0.7784,0.7782,0.77835,426300000.0
2008-03-24 03:42:00,0.77835,0.77835,0.7782,0.7783,644000000.0
2008-03-24 03:43:00,0.7783,0.77835,0.7782,0.77835,685200000.0
2008-03-24 03:44:00,0.77835,0.77835,0.77815,0.7782,545500000.0
2008-03-24 03:45:00,0.7782,0.7782,0.7782,0.7782,746200000.0
2008-03-24 03:46:00,0.7782,0.7782,0.77815,0.77815,308500000.0
2008-03-24 03:47:00,0.77815,0.7782,0.77815,0.7782,293200000.0
2008-03-24 03:48:00,0.7782,0.7783,0.7782,0.77825,441600000.0
2008-03-24 03:49:00,0.77825,0.7783,0.7775,0.7777,357500000.0
2008-03-24 03:50:00,0.7777,0.7777,0.77755,0.7776,507300000.0
2008-03-24 03:51:00,0.7776,0.7778,0.7776,0.7777,732500000.0
2008-03-24 03:52:00,0.7777,0.77775,0.7776,0.7776,447100000.0
2008-03-24 03:53:00,0.7776,0.7776,0.77755,0.7776,804500000.0
2008-03-24 03:54:00,0.7776,0.77765,0.7774,0.7774,904400000.0
2008-03-24 03:55:00,0.77735,0.7774,0.7766,0.77675,405000000.0
2008-03-24 03:56:00,0.77675,0.77705,0.7767,0.777,524200000.0
2008-03-24 03:57:00,0.777,0.777,0.7768,0.77685,454900000.0
2008-03-24 03:58:00,0.77685,0.777,0.7768,0.7768,514100000.0
2008-03-24 03:59:00,0.7768,0.7769,0.7765,0.77675,417300000.0
2008-03-24 04:00:00,0.77675,0.77675,0.7765,0.7766,571800000.0
2008-03-24 04:01:00,0.7766,0.77675,0.7766,0.77675,625000000.0
2008-03-24 04:02:00,0.7766,0.77675,0.7766,0.7767,346000000.0
2008-03-24 04:03:00,0.77675,0.7768,0.7766,0.77665,558900000.0
2008-03-24 04:04:00,0.77665,0.7767,0.77645,0.7765,625000000.0
2008-03-24 04:05:00,0.7764,0.77655,0.7763,0.77645,513200000.0
2008-03-24 04:06:00,0.77645,0.7765,0.7764,0.7764,841900000.0
2008-03-24 04:07:00,0.7764,0.77655,0.7763,0.7764,900000000.0
2008-03-24 04:08:00,0.7764,0.7765,0.7763,0.7764,764100000.0
2008-03-24 04:09:00,0.7764,0.77645,0.7764,0.77645,1125400000.0
2008-03-24 04:10:00,0.77645,0.77645,0.7763,0.7763,798700000.0
2008-03-24 04:11:00,0.7763,0.7764,0.77615,0.7762,931800000.0
2008-03-24 04:12:00,0.7762,0.7763,0.77615,0.7762,1228600000.0
2008-03-24 04:13:00,0.7762,0.7763,0.7762,0.7763,767500000.0
2008-03-24 04:14:00,0.7763,0.7764,0.7762,0.7764,829100000.0
2008-03-24 04:15:00,0.7764,0.7764,0.7763,0.7763,995400000.0
2008-03-24 04:16:00,0.7763,0.7764,0.7763,0.7764,942000000.0
2008-03-24 04:17:00,0.7764,0.7764,0.77635,0.7764,845500000.0
2008-03-24 04:18:00,0.7764,0.7764,0.7764,0.7764,868600000.0
2008-03-24 04:19:00,0.7764,0.7764,0.7764,0.7764,828200000.0
2008-03-24 04:20:00,0.7764,0.7764,0.7763,0.7764,841700000.0
2008-03-24 04:21:00,0.7764,0.77675,0.7764,0.77655,899500000.0
2008-03-24 04:22:00,0.77655,0.7766,0.7764,0.7765,563100000.0
2008-03-24 04:23:00,0.7765,0.77665,0.7764,0.7766,904000000.0
2008-03-24 04:24:00,0.7766,0.77665,0.7765,0.7766,480300000.0
2008-03-24 04:25:00,0.7766,0.7766,0.7764,0.77645,791600000.0
2008-03-24 04:26:00,0.77645,0.7765,0.7764,0.7765,515100000.0
2008-03-24 04:27:00,0.7765,0.77655,0.7765,0.77655,177500000.0
2008-03-24 04:28:00,0.77655,0.7766,0.77655,0.77655,183900000.0
2008-03-24 04:29:00,0.77655,0.7767,0.77655,0.7767,519900000.0
2008-03-24 04:30:00,0.7767,0.7767,0.7766,0.7767,684200000.0
2008-03-24 04:31:00,0.7767,0.7768,0.7767,0.7768,783700000.0
2008-03-24 04:32:00,0.7768,0.7768,0.7767,0.7768,776900000.0
2008-03-24 04:33:00,0.7768,0.7769,0.7768,0.7768,798400000.0
2008-03-24 04:34:00,0.7768,0.7768,0.77675,0.7768,769900000.0
2008-03-24 04:35:00,0.7768,0.7768,0.7768,0.7768,754400000.0
2008-03-24 04:36:00,0.7768,0.7768,0.7768,0.7768,770800000.0
2008-03-24 04:37:00,0.7768,0.7768,0.7768,0.7768,762600000.0
2008-03-24 04:38:00,0.7768,0.7768,0.7768,0.7768,762600000.0
2008-03-24 04:39:00,0.7768,0.7768,0.7768,0.7768,757700000.0
2008-03-24 04:40:00,0.7768,0.7768,0.7768,0.7768,708000000.0
2008-03-24 04:41:00,0.7768,0.7769,0.7768,0.7769,651400000.0
2008-03-24 04:42:00,0.7769,0.7769,0.7769,0.7769,754400000.0
2008-03-24 04:43:00,0.7769,0.7769,0.7769,0.7769,774500000.0
2008-03-24 04:44:00,0.7769,0.777,0.7769,0.7769,946200000.0
2008-03-24 04:45:00,0.7769,0.7769,0.7769,0.7769,1025400000.0
2008-03-24 04:46:00,0.7769,0.77695,0.7769,0.7769,954000000.0
2008-03-24 04:47:00,0.7769,0.7769,0.7769,0.7769,505300000.0
2008-03-24 04:48:00,0.7769,0.7769,0.77685,0.77685,859700000.0
2008-03-24 04:49:00,0.77685,0.7769,0.77685,0.77685,855000000.0
2008-03-24 04:50:00,0.77685,0.7769,0.77685,0.77685,857800000.0
2008-03-24 04:51:00,0.77685,0.77685,0.7768,0.77685,457100000.0
2008-03-24 04:52:00,0.77685,0.77685,0.77685,0.77685,300000000.0
2008-03-24 04:53:00,0.77685,0.7769,0.77685,0.7769,414200000.0
2008-03-24 04:54:00,0.7769,0.7769,0.7767,0.7767,496200000.0
2008-03-24 04:55:00,0.7767,0.7768,0.7767,0.7768,789300000.0
2008-03-24 04:56:00,0.7768,0.7768,0.7767,0.7767,791600000.0
2008-03-24 04:57:00,0.7767,0.7767,0.77665,0.77665,718300000.0
2008-03-24 04:58:00,0.77665,0.7768,0.77665,0.7767,726900000.0
2008-03-24 04:59:00,0.7767,0.77675,0.77665,0.7767,475300000.0
2008-03-24 05:00:00,0.7769,0.7769,0.7768,0.77685,559000000.0
2008-03-24 05:01:00,0.77685,0.7769,0.77685,0.77685,218800000.0
2008-03-24 05:02:00,0.77685,0.7769,0.77675,0.77675,696500000.0
2008-03-24 05:03:00,0.77675,0.7768,0.77675,0.7768,252200000.0
2008-03-24 05:04:00,0.7768,0.7769,0.7768,0.7769,103200000.0
2008-03-24 05:05:00,0.7769,0.7769,0.7769,0.7769,37400000.0
2008-03-24 05:06:00,0.7769,0.7769,0.7769,0.7769,37400000.0
2008-03-24 05:07:00,0.7769,0.7769,0.7769,0.7769,38800000.0
2008-03-24 05:08:00,0.7769,0.7769,0.7769,0.7769,38000000.0
2008-03-24 05:09:00,0.7769,0.7769,0.7769,0.7769,37200000.0
2008-03-24 05:10:00,0.7769,0.7769,0.7769,0.7769,37200000.0
2008-03-24 05:11:00,0.7769,0.7769,0.7769,0.7769,37800000.0
2008-03-24 05:12:00,0.7769,0.7769,0.7769,0.7769,38400000.0
2008-03-24 05:13:00,0.7769,0.7769,0.7769,0.7769,36200000.0
2008-03-24 05:14:00,0.7769,0.7769,0.7769,0.7769,36800000.0
2008-03-24 05:15:00,0.7769,0.7769,0.7769,0.7769,36400000.0
2008-03-24 05:16:00,0.7769,0.7769,0.7769,0.7769,38000000.0
2008-03-24 05:17:00,0.7769,0.77695,0.7769,0.77695,40700000.0
2008-03-24 05:18:00,0.77695,0.77695,0.77695,0.77695,36400000.0
2008-03-24 05:19:00,0.77695,0.77695,0.77695,0.77695,37600000.0
2008-03-24 05:20:00,0.77695,0.77695,0.77695,0.77695,36600000.0
2008-03-24 05:21:00,0.77695,0.77695,0.7767,0.7767,485900000.0
2008-03-24 05:22:00,0.7767,0.77695,0.7766,0.7766,634900000.0
2008-03-24 05:23:00,0.7766,0.77675,0.7766,0.7767,818900000.0
2008-03-24 05:24:00,0.7767,0.7767,0.7767,0.7767,774600000.0
2008-03-24 05:25:00,0.7767,0.7767,0.7767,0.7767,717500000.0
2008-03-24 05:26:00,0.7767,0.77675,0.7767,0.77675,492800000.0
2008-03-24 05:27:00,0.77675,0.77675,0.77675,0.77675,37000000.0
2008-03-24 05:28:00,0.77675,0.77675,0.77675,0.77675,36800000.0
2008-03-24 05:29:00,0.77675,0.77675,0.77675,0.77675,37800000.0
2008-03-24 05:30:00,0.77675,0.77675,0.77675,0.77675,35600000.0
2008-03-24 05:31:00,0.77675,0.7768,0.77675,0.7768,46400000.0
2008-03-24 05:32:00,0.7768,0.7768,0.77655,0.7768,49400000.0
2008-03-24 05:33:00,0.7768,0.7768,0.7763,0.7763,595050000.0
2008-03-24 05:34:00,0.7764,0.77645,0.7763,0.77645,784900000.0
2008-03-24 05:35:00,0.77645,0.7766,0.7764,0.7765,682000000.0
2008-03-24 05:36:00,0.7765,0.7766,0.7765,0.7766,808300000.0
2008-03-24 05:37:00,0.7766,0.7766,0.7763,0.7763,613500000.0
2008-03-24 05:38:00,0.7763,0.7764,0.7763,0.7764,857200000.0
2008-03-24 05:39:00,0.7764,0.77645,0.7763,0.7764,704700000.0
2008-03-24 05:40:00,0.7764,0.77645,0.7764,0.7764,757400000.0
2008-03-24 05:41:00,0.7764,0.77645,0.7763,0.7763,678700000.0
2008-03-24 05:42:00,0.7763,0.7763,0.77625,0.7763,879200000.0
2008-03-24 05:43:00,0.7763,0.7764,0.7763,0.7763,947500000.0
2008-03-24 05:44:00,0.7763,0.7764,0.7763,0.7763,909900000.0
2008-03-24 05:45:00,0.7763,0.7764,0.7763,0.7763,885600000.0
2008-03-24 05:46:00,0.7763,0.7764,0.7763,0.7764,791800000.0
2008-03-24 05:47:00,0.7764,0.7769,0.7764,0.77675,394900000.0
2008-03-24 05:48:00,0.77675,0.77685,0.77665,0.77665,580300000.0
2008-03-24 05:49:00,0.77665,0.7769,0.7766,0.7769,277900000.0
2008-03-24 05:50:00,0.7769,0.7769,0.7765,0.7766,440800000.0
2008-03-24 05:51:00,0.77665,0.77665,0.7765,0.7765,323600000.0
2008-03-24 05:52:00,0.7765,0.7766,0.7765,0.7765,783000000.0
2008-03-24 05:53:00,0.7765,0.7765,0.7765,0.7765,738000000.0
2008-03-24 05:54:00,0.7765,0.7766,0.7765,0.7765,742600000.0
2008-03-24 05:55:00,0.7765,0.7766,0.7765,0.7765,664800000.0
2008-03-24 05:56:00,0.7765,0.7768,0.7765,0.7768,1538500000.0
2008-03-24 05:57:00,0.7768,0.7768,0.77675,0.77675,864400000.0
2008-03-24 05:58:00,0.77675,0.77675,0.7764,0.7766,609800000.0
2008-03-24 05:59:00,0.7766,0.77675,0.7766,0.7766,552900000.0
2008-03-24 06:00:00,0.7766,0.7767,0.7766,0.7766,822200000.0
2008-03-24 06:01:00,0.7766,0.77665,0.7766,0.7766,424300000.0
2008-03-24 06:02:00,0.7766,0.77665,0.7766,0.77665,651100000.0
2008-03-24 06:03:00,0.77665,0.77665,0.7766,0.7766,586300000.0
2008-03-24 06:04:00,0.7766,0.7767,0.7766,0.7766,775300000.0
2008-03-24 06:05:00,0.7766,0.7767,0.7766,0.7767,783700000.0
2008-03-24 06:06:00,0.7767,0.77685,0.7766,0.7767,845100000.0
2008-03-24 06:07:00,0.7767,0.77685,0.7767,0.7768,272800000.0
2008-03-24 06:08:00,0.7768,0.7769,0.7768,0.7769,99400000.0
2008-03-24 06:09:00,0.7769,0.7769,0.7769,0.7769,37600000.0
2008-03-24 06:10:00,0.7769,0.7769,0.7769,0.7769,35200000.0
2008-03-24 06:11:00,0.7769,0.7769,0.7769,0.7769,37000000.0
2008-03-24 06:12:00,0.7769,0.7769,0.7769,0.7769,37000000.0
2008-03-24 06:13:00,0.7769,0.7769,0.7769,0.7769,36600000.0
2008-03-24 06:14:00,0.7769,0.7769,0.7769,0.7769,38800000.0
2008-03-24 06:15:00,0.7769,0.7769,0.7769,0.7769,37800000.0
2008-03-24 06:16:00,0.7769,0.7769,0.7769,0.7769,36800000.0
2008-03-24 06:17:00,0.7769,0.7769,0.7769,0.7769,37800000.0
2008-03-24 06:18:00,0.7769,0.77705,0.7769,0.77705,69100000.0
2008-03-24 06:19:00,0.77705,0.77705,0.77705,0.77705,36600000.0
2008-03-24 06:20:00,0.77705,0.77705,0.7767,0.7767,144300000.0
2008-03-24 06:21:00,0.7767,0.7768,0.7766,0.7767,672400000.0
2008-03-24 06:22:00,0.7767,0.7768,0.7767,0.77675,577800000.0
2008-03-24 06:23:00,0.77675,0.7769,0.7767,0.7767,653800000.0
2008-03-24 06:24:00,0.7767,0.7769,0.7767,0.7769,501900000.0
2008-03-24 06:25:00,0.7769,0.7769,0.7767,0.7767,477500000.0
2008-03-24 06:26:00,0.7767,0.7768,0.7767,0.7768,769900000.0
2008-03-24 06:27:00,0.7768,0.7768,0.7767,0.7768,780200000.0
2008-03-24 06:28:00,0.7768,0.7768,0.7768,0.7768,763400000.0
2008-03-24 06:29:00,0.7768,0.7768,0.7768,0.7768,795400000.0
2008-03-24 06:30:00,0.7768,0.7768,0.7768,0.7768,795400000.0
2008-03-24 06:31:00,0.7768,0.7768,0.7767,0.7767,876800000.0
2008-03-24 06:32:00,0.7767,0.7767,0.7766,0.7766,562500000.0
2008-03-24 06:33:00,0.7766,0.77665,0.7766,0.77665,50500000.0
2008-03-24 06:34:00,0.77665,0.7767,0.7766,0.7767,374100000.0
2008-03-24 06:35:00,0.7767,0.7767,0.7767,0.7767,151200000.0
2008-03-24 06:36:00,0.7767,0.7767,0.7767,0.7767,148000000.0
2008-03-24 06:37:00,0.7767,0.7767,0.7766,0.77665,364800000.0
2008-03-24 06:38:00,0.77665,0.7767,0.7765,0.7765,352300000.0
2008-03-24 06:39:00,0.7765,0.7765,0.7765,0.7765,774900000.0
2008-03-24 06:40:00,0.7765,0.77665,0.7765,0.7766,723100000.0
2008-03-24 06:41:00,0.7766,0.7766,0.7766,0.7766,779800000.0
2008-03-24 06:42:00,0.7766,0.7767,0.7766,0.7766,739600000.0
2008-03-24 06:43:00,0.7766,0.7767,0.77655,0.77655,333700000.0
2008-03-24 06:44:00,0.77655,0.77655,0.77655,0.77655,36000000.0
2008-03-24 06:45:00,0.77655,0.77655,0.77645,0.7765,650000000.0
2008-03-24 06:46:00,0.7765,0.77655,0.7765,0.7765,487600000.0
2008-03-24 06:47:00,0.7765,0.7765,0.7765,0.7765,1103300000.0
2008-03-24 06:48:00,0.7765,0.77675,0.7765,0.77675,1042800000.0
2008-03-24 06:49:00,0.77675,0.7768,0.7765,0.7768,767600000.0
2008-03-24 06:50:00,0.7768,0.7768,0.7768,0.7768,754400000.0
2008-03-24 06:51:00,0.7768,0.77685,0.7767,0.7767,748300000.0
2008-03-24 06:52:00,0.7767,0.77675,0.7767,0.77675,385600000.0
2008-03-24 06:53:00,0.77675,0.7768,0.7766,0.7768,216700000.0
2008-03-24 06:54:00,0.7768,0.7769,0.7766,0.7769,788300000.0
2008-03-24 06:55:00,0.7769,0.7769,0.7766,0.7769,666600000.0
2008-03-24 06:56:00,0.7769,0.7769,0.7767,0.7768,645500000.0
2008-03-24 06:57:00,0.7768,0.7768,0.7768,0.7768,856900000.0
2008-03-24 06:58:00,0.7768,0.7768,0.7768,0.7768,911400000.0
2008-03-24 06:59:00,0.7768,0.7768,0.7768,0.7768,916300000.0
2008-03-24 07:00:00,0.7768,0.7768,0.7768,0.7768,863900000.0
2008-03-24 07:01:00,0.7768,0.7768,0.77665,0.77665,806500000.0
2008-03-24 07:02:00,0.77665,0.77665,0.77665,0.77665,37200000.0
2008-03-24 07:03:00,0.77665,0.77695,0.77665,0.77695,207300000.0
2008-03-24 07:04:00,0.77695,0.77705,0.77695,0.777,498100000.0
2008-03-24 07:05:00,0.777,0.777,0.77695,0.777,725700000.0
2008-03-24 07:06:00,0.777,0.777,0.777,0.777,921200000.0
2008-03-24 07:07:00,0.777,0.777,0.777,0.777,958800000.0
2008-03-24 07:08:00,0.777,0.7771,0.777,0.7771,770100000.0
2008-03-24 07:09:00,0.7771,0.7772,0.7771,0.7771,830200000.0
2008-03-24 07:10:00,0.7771,0.7771,0.7771,0.7771,870000000.0
2008-03-24 07:11:00,0.7771,0.7771,0.7771,0.7771,829300000.0
2008-03-24 07:12:00,0.7771,0.7771,0.7771,0.7771,885200000.0
2008-03-24 07:13:00,0.7771,0.7771,0.7771,0.7771,807900000.0
2008-03-24 07:14:00,0.7771,0.7771,0.7771,0.7771,774900000.0
2008-03-24 07:15:00,0.7771,0.7771,0.7771,0.7771,774900000.0
2008-03-24 07:16:00,0.7771,0.7771,0.7771,0.7771,792300000.0
2008-03-24 07:17:00,0.7771,0.7771,0.7771,0.7771,768600000.0
2008-03-24 07:18:00,0.7771,0.7771,0.7771,0.7771,798000000.0
2008-03-24 07:19:00,0.7771,0.7771,0.7771,0.7771,781200000.0
2008-03-24 07:20:00,0.7771,0.7771,0.7771,0.7771,141900000.0
2008-03-24 07:21:00,0.7771,0.7771,0.7769,0.777,413500000.0
2008-03-24 07:22:00,0.777,0.77705,0.77685,0.7769,586800000.0
2008-03-24 07:23:00,0.7769,0.7769,0.7768,0.77685,551100000.0
2008-03-24 07:24:00,0.77685,0.77685,0.77665,0.7767,431700000.0
2008-03-24 07:25:00,0.7767,0.7769,0.7767,0.7768,675700000.0
2008-03-24 07:26:00,0.77685,0.7769,0.77685,0.7769,722900000.0
2008-03-24 07:27:00,0.7769,0.777,0.7769,0.777,821300000.0
2008-03-24 07:28:00,0.777,0.777,0.7768,0.7768,663200000.0
2008-03-24 07:29:00,0.7768,0.77685,0.7768,0.77685,747400000.0
2008-03-24 07:30:00,0.77685,0.7771,0.7768,0.7769,450500000.0
2008-03-24 07:31:00,0.7769,0.7769,0.7768,0.7769,585800000.0
2008-03-24 07:32:00,0.7769,0.77695,0.7769,0.77695,1074000000.0
2008-03-24 07:33:00,0.77695,0.77695,0.7768,0.7768,956500000.0
2008-03-24 07:34:00,0.7768,0.77685,0.77675,0.77675,155200000.0
2008-03-24 07:35:00,0.77675,0.77675,0.7766,0.7766,444000000.0
2008-03-24 07:36:00,0.7766,0.77685,0.7766,0.77685,442300000.0
2008-03-24 07:37:00,0.77685,0.77685,0.77685,0.77685,189000000.0
2008-03-24 07:38:00,0.77685,0.77685,0.77685,0.77685,189000000.0
2008-03-24 07:39:00,0.77685,0.7769,0.77685,0.7769,192100000.0
2008-03-24 07:40:00,0.7769,0.7769,0.7769,0.7769,191000000.0
2008-03-24 07:41:00,0.7769,0.7769,0.7769,0.7769,185000000.0
2008-03-24 07:42:00,0.7769,0.7769,0.7769,0.7769,183000000.0
2008-03-24 07:43:00,0.7769,0.7769,0.7769,0.7769,183000000.0
2008-03-24 07:44:00,0.7769,0.77695,0.77685,0.77695,213800000.0
2008-03-24 07:45:00,0.77695,0.77695,0.77695,0.77695,130900000.0
2008-03-24 07:46:00,0.77695,0.77695,0.77695,0.77695,133700000.0
2008-03-24 07:47:00,0.77695,0.777,0.77695,0.777,130200000.0
2008-03-24 07:48:00,0.777,0.777,0.77675,0.77675,135400000.0
2008-03-24 07:49:00,0.77675,0.77675,0.7765,0.7765,199900000.0
2008-03-24 07:50:00,0.7765,0.7768,0.7765,0.7768,134500000.0
2008-03-24 07:51:00,0.7768,0.7769,0.7763,0.77655,353500000.0
2008-03-24 07:52:00,0.77655,0.77665,0.7763,0.7763,619600000.0
2008-03-24 07:53:00,0.7763,0.77655,0.77615,0.77655,510400000.0
2008-03-24 07:54:00,0.77655,0.7767,0.7765,0.77655,488700000.0
2008-03-24 07:55:00,0.77655,0.77665,0.77655,0.77665,572800000.0
2008-03-24 07:56:00,0.77665,0.77665,0.77655,0.7766,440100000.0
2008-03-24 07:57:00,0.7766,0.77665,0.77655,0.7766,737700000.0
2008-03-24 07:58:00,0.7766,0.7766,0.77655,0.77655,535600000.0
2008-03-24 07:59:00,0.77655,0.77655,0.77655,0.77655,358400000.0
2008-03-24 08:00:00,0.77655,0.77655,0.77635,0.7764,440300000.0
2008-03-24 08:01:00,0.7764,0.7765,0.7763,0.7763,819200000.0
2008-03-24 08:02:00,0.7763,0.7764,0.7763,0.7764,910000000.0
2008-03-24 08:03:00,0.7764,0.7765,0.7764,0.7765,691000000.0
2008-03-24 08:04:00,0.7765,0.7768,0.7764,0.7768,584300000.0
2008-03-24 08:05:00,0.7768,0.77685,0.77645,0.77645,444600000.0
2008-03-24 08:06:00,0.77645,0.77655,0.77645,0.7765,1000400000.0
2008-03-24 08:07:00,0.7765,0.7766,0.7765,0.7765,751300000.0
2008-03-24 08:08:00,0.7765,0.7766,0.7765,0.7765,808300000.0
2008-03-24 08:09:00,0.7765,0.7766,0.77645,0.7765,731300000.0
2008-03-24 08:10:00,0.7765,0.7767,0.7765,0.77665,336200000.0
2008-03-24 08:11:00,0.77665,0.77665,0.77665,0.77665,74400000.0
2008-03-24 08:12:00,0.77665,0.77675,0.77665,0.77675,136600000.0
2008-03-24 08:13:00,0.77675,0.77675,0.7764,0.7766,753500000.0
2008-03-24 08:14:00,0.7766,0.77675,0.7766,0.7767,687700000.0
2008-03-24 08:15:00,0.7767,0.77675,0.77655,0.7767,526600000.0
2008-03-24 08:16:00,0.7767,0.77685,0.7767,0.77685,112400000.0
2008-03-24 08:17:00,0.77685,0.77685,0.77685,0.77685,38600000.0
2008-03-24 08:18:00,0.77685,0.7769,0.77685,0.7769,79400000.0
2008-03-24 08:19:00,0.7769,0.7769,0.7769,0.7769,37800000.0
2008-03-24 08:20:00,0.7769,0.7769,0.7769,0.7769,38400000.0
2008-03-24 08:21:00,0.7769,0.7769,0.7769,0.7769,38200000.0
2008-03-24 08:22:00,0.7769,0.7769,0.7769,0.7769,36800000.0
2008-03-24 08:23:00,0.7769,0.7769,0.7769,0.7769,39000000.0
2008-03-24 08:24:00,0.7769,0.7769,0.7769,0.7769,38800000.0
2008-03-24 08:25:00,0.7769,0.7769,0.7766,0.7766,231850000.0
2008-03-24 08:26:00,0.7766,0.7768,0.7766,0.7767,511100000.0
2008-03-24 08:27:00,0.7767,0.7768,0.77665,0.7767,279000000.0
2008-03-24 08:28:00,0.7767,0.7767,0.7766,0.77665,601700000.0
2008-03-24 08:29:00,0.77665,0.7767,0.7766,0.7766,472800000.0
2008-03-24 08:30:00,0.7766,0.7767,0.7766,0.77665,291700000.0
2008-03-24 08:31:00,0.77665,0.7767,0.7766,0.77665,520600000.0
2008-03-24 08:32:00,0.77665,0.77665,0.7766,0.7766,365100000.0
2008-03-24 08:33:00,0.7766,0.7767,0.7766,0.7767,490700000.0
2008-03-24 08:34:00,0.7767,0.7767,0.77655,0.77665,485800000.0
2008-03-24 08:35:00,0.77665,0.77675,0.77665,0.77675,156600000.0
2008-03-24 08:36:00,0.77675,0.77675,0.7765,0.7767,98900000.0
2008-03-24 08:37:00,0.7767,0.7767,0.7767,0.7767,355300000.0
2008-03-24 08:38:00,0.7767,0.7767,0.7767,0.7767,368100000.0
2008-03-24 08:39:00,0.7767,0.77685,0.7767,0.7768,63000000.0
2008-03-24 08:40:00,0.77665,0.7768,0.77665,0.77675,532300000.0
2008-03-24 08:41:00,0.77675,0.77675,0.7766,0.77675,731000000.0
2008-03-24 08:42:00,0.77675,0.7768,0.77675,0.7768,17800000.0
2008-03-24 08:43:00,0.7768,0.7768,0.77655,0.7767,30800000.0
2008-03-24 08:44:00,0.7767,0.7767,0.7766,0.7766,44400000.0
2008-03-24 08:45:00,0.7766,0.7766,0.7764,0.7765,38600000.0
2008-03-24 08:46:00,0.7765,0.7766,0.7765,0.7765,150500000.0
2008-03-24 08:47:00,0.7765,0.77655,0.7765,0.77655,19300000.0
2008-03-24 08:48:00,0.77655,0.77655,0.7765,0.7765,19700000.0
2008-03-24 08:49:00,0.7765,0.77665,0.7765,0.77665,122600000.0
2008-03-24 08:50:00,0.77665,0.7767,0.7765,0.7766,202000000.0
2008-03-24 08:51:00,0.7766,0.7766,0.7763,0.7764,86700000.0
2008-03-24 08:52:00,0.7765,0.7765,0.7763,0.7763,932300000.0
2008-03-24 08:53:00,0.7763,0.7764,0.7763,0.7763,1279100000.0
2008-03-24 08:54:00,0.7763,0.7764,0.7763,0.77635,1101600000.0
2008-03-24 08:55:00,0.77635,0.77645,0.77635,0.7764,1081400000.0
2008-03-24 08:56:00,0.7764,0.7766,0.7764,0.77655,824100000.0
2008-03-24 08:57:00,0.77655,0.7767,0.7765,0.77665,379400000.0
2008-03-24 08:58:00,0.77665,0.77675,0.7764,0.7765,357000000.0
2008-03-24 08:59:00,0.7765,0.7766,0.77645,0.7766,255100000.0
2008-03-24 09:00:00,0.7766,0.77665,0.77645,0.7765,310500000.0
2008-03-24 09:01:00,0.7765,0.7766,0.7765,0.77655,298100000.0
2008-03-24 09:02:00,0.77655,0.77655,0.7765,0.77655,331100000.0
2008-03-24 09:03:00,0.77655,0.77655,0.7765,0.7765,286600000.0
2008-03-24 09:04:00,0.7765,0.77655,0.7765,0.7765,740500000.0
2008-03-24 09:05:00,0.7765,0.77665,0.7764,0.7764,533200000.0
2008-03-24 09:06:00,0.7764,0.7765,0.7764,0.7764,1178200000.0
2008-03-24 09:07:00,0.7764,0.77655,0.77635,0.7765,570200000.0
2008-03-24 09:08:00,0.7765,0.77655,0.77645,0.77645,269500000.0
2008-03-24 09:09:00,0.77645,0.7766,0.77645,0.77655,628100000.0
2008-03-24 09:10:00,0.77655,0.7766,0.77645,0.7765,475300000.0
2008-03-24 09:11:00,0.7765,0.77655,0.7765,0.77655,300400000.0
2008-03-24 09:12:00,0.77655,0.77655,0.77645,0.7765,197200000.0
2008-03-24 09:13:00,0.7765,0.77655,0.77645,0.77645,301400000.0
2008-03-24 09:14:00,0.77645,0.7766,0.77645,0.77655,142000000.0
2008-03-24 09:15:00,0.77655,0.7766,0.77655,0.7766,289300000.0
2008-03-24 09:16:00,0.7766,0.7768,0.7766,0.77675,174300000.0
2008-03-24 09:17:00,0.77675,0.77675,0.77665,0.77665,204300000.0
2008-03-24 09:18:00,0.77665,0.7767,0.77665,0.7767,195700000.0
2008-03-24 09:19:00,0.7767,0.7768,0.7767,0.77675,529500000.0
2008-03-24 09:20:00,0.77675,0.77675,0.7767,0.7767,500700000.0
2008-03-24 09:21:00,0.7767,0.7768,0.77665,0.77675,335500000.0
2008-03-24 09:22:00,0.77675,0.77685,0.77675,0.77675,145100000.0
2008-03-24 09:23:00,0.77675,0.7769,0.77675,0.7769,70000000.0
2008-03-24 09:24:00,0.7769,0.77695,0.7768,0.77695,603400000.0
2008-03-24 09:25:00,0.77695,0.77705,0.7769,0.777,200300000.0
2008-03-24 09:26:00,0.777,0.777,0.77695,0.777,278700000.0
2008-03-24 09:27:00,0.777,0.777,0.7769,0.77695,387900000.0
2008-03-24 09:28:00,0.77695,0.77695,0.7769,0.77695,556100000.0
2008-03-24 09:29:00,0.77695,0.777,0.7769,0.777,280400000.0
2008-03-24 09:30:00,0.777,0.77705,0.77695,0.77705,82100000.0
2008-03-24 09:31:00,0.77705,0.77715,0.777,0.7771,118400000.0
2008-03-24 09:32:00,0.7771,0.7772,0.7771,0.7772,210000000.0
2008-03-24 09:33:00,0.7772,0.77725,0.7771,0.7771,125700000.0
2008-03-24 09:34:00,0.7771,0.7774,0.77705,0.7772,223800000.0
2008-03-24 09:35:00,0.7772,0.77725,0.7772,0.7772,83100000.0
2008-03-24 09:36:00,0.7772,0.7772,0.77715,0.7772,66500000.0
2008-03-24 09:37:00,0.7772,0.7772,0.77715,0.7772,69700000.0
2008-03-24 09:38:00,0.7772,0.7772,0.77685,0.77685,117300000.0
2008-03-24 09:39:00,0.77685,0.7769,0.77685,0.77685,103100000.0
2008-03-24 09:40:00,0.77685,0.777,0.77685,0.77695,382300000.0
2008-03-24 09:41:00,0.77695,0.77705,0.7769,0.77705,106100000.0
2008-03-24 09:42:00,0.77705,0.77715,0.77705,0.7771,38900000.0
2008-03-24 09:43:00,0.7771,0.7771,0.77695,0.777,90900000.0
2008-03-24 09:44:00,0.777,0.777,0.777,0.777,97500000.0
2008-03-24 09:45:00,0.777,0.777,0.77685,0.77685,143600000.0
2008-03-24 09:46:00,0.77685,0.7769,0.77685,0.77685,247400000.0
2008-03-24 09:47:00,0.77685,0.7769,0.77685,0.7769,317100000.0
2008-03-24 09:48:00,0.7769,0.77695,0.7769,0.77695,152200000.0
2008-03-24 09:49:00,0.77695,0.77695,0.77695,0.77695,112100000.0
2008-03-24 09:50:00,0.77695,0.77695,0.77695,0.77695,65800000.0
2008-03-24 09:51:00,0.77695,0.77695,0.77695,0.77695,65600000.0
2008-03-24 09:52:00,0.77695,0.777,0.77695,0.77695,59400000.0
2008-03-24 09:53:00,0.77695,0.77695,0.7769,0.7769,56500000.0
2008-03-24 09:54:00,0.7769,0.77695,0.77685,0.77685,257900000.0
2008-03-24 09:55:00,0.77685,0.77695,0.77685,0.77685,789100000.0
2008-03-24 09:56:00,0.77685,0.7769,0.77685,0.7769,362100000.0
2008-03-24 09:57:00,0.7769,0.77695,0.77685,0.7769,83200000.0
2008-03-24 09:58:00,0.7769,0.7769,0.77685,0.77685,227900000.0
2008-03-24 09:59:00,0.77685,0.777,0.77685,0.7769,432000000.0
2008-03-24 10:00:00,0.7769,0.77695,0.77685,0.77695,548600026.0
2008-03-24 10:01:00,0.77695,0.777,0.77695,0.777,223200000.0
2008-03-24 10:02:00,0.777,0.777,0.77695,0.77695,75500000.0
2008-03-24 10:03:00,0.77695,0.77705,0.77695,0.77705,80800000.0
2008-03-24 10:04:00,0.77705,0.7771,0.77705,0.77705,215700000.0
2008-03-24 10:05:00,0.77705,0.7772,0.77705,0.7772,197700000.0
2008-03-24 10:06:00,0.7772,0.7773,0.7772,0.7773,40000000.0
2008-03-24 10:07:00,0.7773,0.7774,0.7773,0.7774,100200000.0
2008-03-24 10:08:00,0.7774,0.7774,0.77735,0.7774,196400000.0
2008-03-24 10:09:00,0.7774,0.7774,0.77735,0.7774,367700000.0
2008-03-24 10:10:00,0.7774,0.7774,0.77735,0.77735,1410900000.0
2008-03-24 10:11:00,0.77735,0.77745,0.77735,0.77745,1965700000.0
2008-03-24 10:12:00,0.77745,0.7775,0.77745,0.7775,77900000.0
2008-03-24 10:13:00,0.7775,0.7775,0.7774,0.7774,131900000.0
2008-03-24 10:14:00,0.7774,0.77745,0.77735,0.77735,270900000.0
2008-03-24 10:15:00,0.77735,0.7774,0.77735,0.7774,357900000.0
2008-03-24 10:16:00,0.7774,0.77745,0.7774,0.77745,242900000.0
2008-03-24 10:17:00,0.77745,0.77745,0.7772,0.7772,632600000.0
2008-03-24 10:18:00,0.7772,0.77725,0.77715,0.7772,159800000.0
2008-03-24 10:19:00,0.7772,0.7773,0.7772,0.7773,120800000.0
2008-03-24 10:20:00,0.7773,0.7774,0.77725,0.77725,157400000.0
2008-03-24 10:21:00,0.77725,0.7773,0.77715,0.7773,112900000.0
2008-03-24 10:22:00,0.7773,0.77735,0.7773,0.77735,81600000.0
2008-03-24 10:23:00,0.77735,0.77735,0.77735,0.77735,85400000.0
2008-03-24 10:24:00,0.77735,0.77735,0.77735,0.77735,66000000.0
2008-03-24 10:25:00,0.77735,0.7774,0.77735,0.7774,76300000.0
2008-03-24 10:26:00,0.7774,0.77745,0.7774,0.77745,64700000.0
2008-03-24 10:27:00,0.77745,0.77745,0.77745,0.77745,64300000.0
2008-03-24 10:28:00,0.77745,0.77745,0.7774,0.77745,57300000.0
2008-03-24 10:29:00,0.77745,0.77745,0.7774,0.77745,987800000.0
2008-03-24 10:30:00,0.77745,0.7775,0.77745,0.77745,1534500000.0
2008-03-24 10:31:00,0.77745,0.77755,0.77745,0.77755,271400000.0
2008-03-24 10:32:00,0.77755,0.77755,0.77755,0.77755,186900000.0
2008-03-24 10:33:00,0.77755,0.77755,0.77755,0.77755,207300000.0
2008-03-24 10:34:00,0.77755,0.77755,0.77755,0.77755,193700000.0
2008-03-24 10:35:00,0.77755,0.77755,0.77755,0.77755,226900000.0
2008-03-24 10:36:00,0.77755,0.7776,0.7775,0.7775,149600000.0
2008-03-24 10:37:00,0.7775,0.7775,0.7774,0.7774,179200000.0
2008-03-24 10:38:00,0.7774,0.7774,0.77735,0.7774,253000000.0
2008-03-24 10:39:00,0.7774,0.7774,0.77735,0.77735,171700000.0
2008-03-24 10:40:00,0.77735,0.77735,0.7773,0.77735,158400000.0
2008-03-24 10:41:00,0.77735,0.77735,0.7773,0.77735,159000000.0
2008-03-24 10:42:00,0.77735,0.77735,0.77725,0.77725,1041000000.0
2008-03-24 10:43:00,0.77725,0.77735,0.77725,0.7773,204900000.0
2008-03-24 10:44:00,0.7773,0.7773,0.77725,0.77725,752200000.0
2008-03-24 10:45:00,0.77725,0.77725,0.77715,0.77715,138200000.0
2008-03-24 10:46:00,0.77715,0.7772,0.7771,0.7771,61100000.0
2008-03-24 10:47:00,0.7771,0.7771,0.77705,0.77705,59500000.0
2008-03-24 10:48:00,0.77705,0.77705,0.77705,0.77705,87300000.0
2008-03-24 10:49:00,0.77705,0.77705,0.7769,0.7769,46500000.0
2008-03-24 10:50:00,0.7769,0.7769,0.7768,0.7768,61200000.0
2008-03-24 10:51:00,0.7768,0.77685,0.7767,0.7767,44700000.0
2008-03-24 10:52:00,0.7767,0.77675,0.7765,0.7767,46900000.0
2008-03-24 10:53:00,0.7767,0.77675,0.7766,0.7766,55300000.0
2008-03-24 10:54:00,0.7766,0.77665,0.77655,0.77665,56800000.0
2008-03-24 10:55:00,0.77665,0.77665,0.77665,0.77665,73200000.0
2008-03-24 10:56:00,0.77665,0.7767,0.77665,0.7767,53300000.0
2008-03-24 10:57:00,0.7767,0.77675,0.77665,0.77665,69500000.0
2008-03-24 10:58:00,0.77665,0.7767,0.77665,0.7767,77500000.0
2008-03-24 10:59:00,0.7767,0.7767,0.77665,0.7767,42500000.0
2008-03-24 11:00:00,0.77675,0.77675,0.7766,0.77665,47300000.0
2008-03-24 11:01:00,0.77665,0.77665,0.77665,0.77665,40600000.0
2008-03-24 11:02:00,0.77665,0.77665,0.7766,0.77665,61400000.0
2008-03-24 11:03:00,0.77665,0.7767,0.77665,0.7767,55400000.0
2008-03-24 11:04:00,0.7767,0.77675,0.7767,0.7767,40900000.0
2008-03-24 11:05:00,0.7767,0.77675,0.7767,0.77675,67800000.0
2008-03-24 11:06:00,0.77675,0.77675,0.77675,0.77675,73500000.0
2008-03-24 11:07:00,0.77675,0.77675,0.77675,0.77675,44400000.0
2008-03-24 11:08:00,0.77675,0.77675,0.77675,0.77675,94500000.0
2008-03-24 11:09:00,0.77675,0.7768,0.77675,0.7768,81200000.0
2008-03-24 11:10:00,0.7768,0.77685,0.7768,0.7768,48900000.0
2008-03-24 11:11:00,0.7768,0.7768,0.7767,0.77675,39700000.0
2008-03-24 11:12:00,0.77675,0.7768,0.7767,0.7767,39500000.0
2008-03-24 11:13:00,0.7767,0.77675,0.77665,0.77675,47300000.0
2008-03-24 11:14:00,0.77675,0.77675,0.77675,0.77675,37200000.0
2008-03-24 11:15:00,0.77675,0.77675,0.77675,0.77675,37600000.0
2008-03-24 11:16:00,0.77675,0.7768,0.77675,0.7768,37400000.0
2008-03-24 11:17:00,0.7768,0.7768,0.77675,0.77675,68100000.0
2008-03-24 11:18:00,0.77675,0.77685,0.77675,0.7768,82600000.0
2008-03-24 11:19:00,0.7768,0.7768,0.7768,0.7768,65300000.0
2008-03-24 11:20:00,0.7768,0.7768,0.77675,0.77675,842600000.0
2008-03-24 11:21:00,0.77675,0.77675,0.7767,0.77675,37300000.0
2008-03-24 11:22:00,0.77675,0.77685,0.77675,0.7768,205800000.0
2008-03-24 11:23:00,0.7768,0.7768,0.7768,0.7768,101800000.0
2008-03-24 11:24:00,0.7768,0.7768,0.7768,0.7768,186400000.0
2008-03-24 11:25:00,0.7768,0.77685,0.77675,0.77675,94300000.0
2008-03-24 11:26:00,0.77675,0.77675,0.77675,0.77675,49200000.0
2008-03-24 11:27:00,0.77675,0.77685,0.77675,0.77685,70600000.0
2008-03-24 11:28:00,0.77685,0.77685,0.77675,0.77675,60600000.0
2008-03-24 11:29:00,0.77675,0.77675,0.7767,0.77675,91800000.0
2008-03-24 11:30:00,0.77675,0.77675,0.77675,0.77675,41500000.0
2008-03-24 11:31:00,0.77675,0.7768,0.77675,0.77675,38400000.0
2008-03-24 11:32:00,0.77675,0.7768,0.77675,0.77675,38500000.0
2008-03-24 11:33:00,0.77675,0.7768,0.7767,0.77675,39400000.0
2008-03-24 11:34:00,0.77675,0.77675,0.77675,0.77675,39400000.0
2008-03-24 11:35:00,0.77675,0.77675,0.77675,0.77675,38200000.0
2008-03-24 11:36:00,0.77675,0.77675,0.77675,0.77675,36600000.0
2008-03-24 11:37:00,0.77675,0.77675,0.77675,0.77675,37400000.0
2008-03-24 11:38:00,0.77675,0.77675,0.77675,0.77675,36600000.0
2008-03-24 11:39:00,0.77675,0.77675,0.77675,0.77675,17250000.0
2008-03-24 11:40:00,0.77675,0.77675,0.77675,0.77675,9200000.0
2008-03-24 11:41:00,0.77675,0.77675,0.77675,0.77675,9900000.0
2008-03-24 11:42:00,0.77675,0.77675,0.77675,0.77675,9350000.0
2008-03-24 11:43:00,0.77675,0.77675,0.77675,0.77675,9200000.0
2008-03-24 11:44:00,0.77675,0.77675,0.77655,0.77665,39800000.0
2008-03-24 11:45:00,0.77665,0.77665,0.77665,0.77665,77400000.0
2008-03-24 11:46:00,0.77665,0.77665,0.77665,0.77665,66400000.0
2008-03-24 11:47:00,0.77665,0.7767,0.77665,0.7767,51200000.0
2008-03-24 11:48:00,0.7767,0.7767,0.7767,0.7767,74200000.0
2008-03-24 11:49:00,0.7767,0.77675,0.77655,0.7767,406800000.0
2008-03-24 11:50:00,0.7767,0.7767,0.7761,0.7762,110800000.0
2008-03-24 11:51:00,0.7762,0.7762,0.7761,0.77615,1303100000.0
2008-03-24 11:52:00,0.7761,0.7762,0.7761,0.7762,263300001.0
2008-03-24 11:53:00,0.7762,0.77625,0.7762,0.7762,41200000.0
2008-03-24 11:54:00,0.7762,0.7764,0.7762,0.77635,80500000.0
2008-03-24 11:55:00,0.77635,0.77635,0.77625,0.77625,45000000.0
2008-03-24 11:56:00,0.77625,0.7763,0.77625,0.7763,40100000.0
2008-03-24 11:57:00,0.7763,0.77635,0.7763,0.7763,51400000.0
2008-03-24 11:58:00,0.7763,0.77645,0.7763,0.77645,425200000.0
2008-03-24 11:59:00,0.77645,0.7765,0.7764,0.7765,254600000.0
2008-03-24 12:00:00,0.7765,0.7765,0.77645,0.7765,165900000.0
2008-03-24 12:01:00,0.7765,0.7765,0.77645,0.7765,393300000.0
2008-03-24 12:02:00,0.7765,0.7765,0.77645,0.7765,37600000.0
2008-03-24 12:03:00,0.7765,0.77655,0.77635,0.7765,39500000.0
2008-03-24 12:04:00,0.7765,0.77665,0.7765,0.77655,44700000.0
2008-03-24 12:05:00,0.77655,0.77695,0.77655,0.77685,43700000.0
2008-03-24 12:06:00,0.77685,0.7773,0.77685,0.77705,57800000.0
2008-03-24 12:07:00,0.77705,0.7774,0.77695,0.77735,56500000.0
2008-03-24 12:08:00,0.77735,0.7775,0.77725,0.77735,164800000.0
2008-03-24 12:09:00,0.77735,0.7774,0.77725,0.77735,94800000.0
2008-03-24 12:10:00,0.77735,0.77745,0.77735,0.7774,40400000.0
2008-03-24 12:11:00,0.7774,0.7776,0.7774,0.7776,44400000.0
2008-03-24 12:12:00,0.7776,0.77765,0.7776,0.77765,38500000.0
2008-03-24 12:13:00,0.77765,0.77765,0.7776,0.77765,39300000.0
2008-03-24 12:14:00,0.77765,0.7781,0.7776,0.7781,123800000.0
2008-03-24 12:15:00,0.7781,0.77855,0.77795,0.77855,103700000.0
2008-03-24 12:16:00,0.77855,0.77885,0.7785,0.77875,86200000.0
2008-03-24 12:17:00,0.77875,0.7788,0.77845,0.7786,362800000.0
2008-03-24 12:18:00,0.7786,0.7787,0.77835,0.7784,818600000.0
2008-03-24 12:19:00,0.7784,0.77865,0.7784,0.77845,272900000.0
2008-03-24 12:20:00,0.77845,0.77845,0.77815,0.77835,149600000.0
2008-03-24 12:21:00,0.77835,0.7784,0.7783,0.7783,152000000.0
2008-03-24 12:22:00,0.7783,0.77845,0.7783,0.77835,229200000.0
2008-03-24 12:23:00,0.77835,0.77845,0.7783,0.7784,724700011.0
2008-03-24 12:24:00,0.7784,0.7784,0.7779,0.77795,357400000.0
2008-03-24 12:25:00,0.77795,0.778,0.77795,0.778,36600000.0
2008-03-24 12:26:00,0.778,0.77825,0.778,0.77815,64300000.0
2008-03-24 12:27:00,0.77815,0.7782,0.7781,0.7781,92300000.0
2008-03-24 12:28:00,0.7781,0.77825,0.7781,0.7782,75200000.0
2008-03-24 12:29:00,0.7782,0.77845,0.7782,0.77835,112600000.0
2008-03-24 12:30:00,0.77835,0.77845,0.77815,0.77845,44100000.0
2008-03-24 12:31:00,0.77845,0.77845,0.77835,0.77835,35800000.0
2008-03-24 12:32:00,0.77835,0.77835,0.7783,0.7783,37900000.0
2008-03-24 12:33:00,0.7783,0.7784,0.7783,0.7784,60800000.0
2008-03-24 12:34:00,0.7784,0.7784,0.77825,0.7784,10400000.0
2008-03-24 12:35:00,0.7784,0.7784,0.7783,0.7784,9900000.0
2008-03-24 12:36:00,0.7784,0.7784,0.7783,0.7784,10600000.0
2008-03-24 12:37:00,0.7784,0.7784,0.7784,0.7784,9400000.0
2008-03-24 12:38:00,0.7784,0.7785,0.7784,0.7785,119450000.0
2008-03-24 12:39:00,0.7785,0.7785,0.7783,0.7785,10400000.0
2008-03-24 12:40:00,0.7785,0.7785,0.77825,0.7785,14500000.0
2008-03-24 12:41:00,0.7785,0.7785,0.77825,0.7785,33800000.0
2008-03-24 12:42:00,0.7785,0.7785,0.77825,0.77825,343500000.0
2008-03-24 12:43:00,0.77825,0.7783,0.7781,0.77815,104700000.0
2008-03-24 12:44:00,0.77815,0.7783,0.77805,0.7782,350800000.0
2008-03-24 12:45:00,0.7782,0.7782,0.778,0.778,495500000.0
2008-03-24 12:46:00,0.778,0.778,0.7779,0.7779,60400000.0
2008-03-24 12:47:00,0.7779,0.77795,0.77785,0.77785,1292900001.0
2008-03-24 12:48:00,0.77785,0.778,0.7778,0.778,665900000.0
2008-03-24 12:49:00,0.77805,0.77815,0.7779,0.778,76499999.0
2008-03-24 12:50:00,0.778,0.778,0.778,0.778,61000000.0
2008-03-24 12:51:00,0.778,0.77815,0.778,0.77805,70900000.0
2008-03-24 12:52:00,0.77805,0.7781,0.77805,0.7781,984300000.0
2008-03-24 12:53:00,0.7781,0.7782,0.7781,0.7782,63200000.0
2008-03-24 12:54:00,0.7782,0.77825,0.77815,0.77825,58500000.0
2008-03-24 12:55:00,0.77825,0.7785,0.77825,0.7784,40300000.0
2008-03-24 12:56:00,0.7784,0.77845,0.77825,0.77835,64600000.0
2008-03-24 12:57:00,0.7783,0.77835,0.77815,0.77825,89100000.0
2008-03-24 12:58:00,0.77825,0.7783,0.77805,0.77815,95000000.0
2008-03-24 12:59:00,0.77815,0.77815,0.77785,0.77795,170300000.0
2008-03-24 13:00:00,0.77795,0.77795,0.77765,0.77765,904300000.0
2008-03-24 13:01:00,0.77765,0.77765,0.7775,0.77755,716400000.0
2008-03-24 13:02:00,0.77755,0.7777,0.77755,0.7777,306200000.0
2008-03-24 13:03:00,0.7777,0.7782,0.7777,0.7781,420500004.0
2008-03-24 13:04:00,0.7781,0.7781,0.77795,0.778,63700000.0
2008-03-24 13:05:00,0.778,0.778,0.7779,0.778,119600000.0
2008-03-24 13:06:00,0.778,0.778,0.7779,0.77795,460100000.0
2008-03-24 13:07:00,0.77795,0.77795,0.7777,0.7777,482000000.0
2008-03-24 13:08:00,0.7777,0.77795,0.7777,0.7779,237400000.0
2008-03-24 13:09:00,0.7779,0.778,0.7779,0.77795,280100000.0
2008-03-24 13:10:00,0.77795,0.77805,0.77795,0.778,87800000.0
2008-03-24 13:11:00,0.778,0.77805,0.77795,0.77795,223000000.0
2008-03-24 13:12:00,0.77795,0.7782,0.77795,0.7782,1090100000.0
2008-03-24 13:13:00,0.7782,0.77835,0.7782,0.7783,49300000.0
2008-03-24 13:14:00,0.7783,0.7785,0.7783,0.77845,143500000.0
2008-03-24 13:15:00,0.77845,0.77845,0.77815,0.7783,175900000.0
2008-03-24 13:16:00,0.7783,0.7783,0.77825,0.77825,40600000.0
2008-03-24 13:17:00,0.77825,0.7783,0.77805,0.77825,44900000.0
2008-03-24 13:18:00,0.77825,0.7783,0.77815,0.77815,132000000.0
2008-03-24 13:19:00,0.77815,0.7782,0.77815,0.7782,118400000.0
2008-03-24 13:20:00,0.7782,0.7782,0.77805,0.7781,247600000.0
2008-03-24 13:21:00,0.7781,0.7781,0.778,0.77805,74800000.0
2008-03-24 13:22:00,0.77805,0.77805,0.7779,0.77795,360700000.0
2008-03-24 13:23:00,0.77795,0.77805,0.77795,0.77805,309400000.0
2008-03-24 13:24:00,0.77805,0.77805,0.77795,0.77795,59400000.0
2008-03-24 13:25:00,0.77795,0.77795,0.77795,0.77795,94000000.0
2008-03-24 13:26:00,0.77795,0.778,0.77795,0.778,566900000.0
2008-03-24 13:27:00,0.778,0.7781,0.77795,0.7781,621700000.0
2008-03-24 13:28:00,0.7781,0.7782,0.7781,0.7782,585500000.0
2008-03-24 13:29:00,0.7782,0.7783,0.77815,0.77825,309200000.0
2008-03-24 13:30:00,0.77825,0.7783,0.77825,0.77825,227800000.0
2008-03-24 13:31:00,0.77825,0.77825,0.77825,0.77825,47100000.0
2008-03-24 13:32:00,0.77825,0.7783,0.77825,0.7783,273800000.0
2008-03-24 13:33:00,0.7783,0.77835,0.77825,0.77825,351800000.0
2008-03-24 13:34:00,0.77825,0.7783,0.77805,0.77805,514400000.0
2008-03-24 13:35:00,0.77805,0.77805,0.778,0.778,577800000.0
2008-03-24 13:36:00,0.778,0.7781,0.778,0.778,211500000.0
2008-03-24 13:37:00,0.778,0.77805,0.778,0.77805,162700000.0
2008-03-24 13:38:00,0.77805,0.77805,0.77805,0.77805,39600000.0
2008-03-24 13:39:00,0.77805,0.77815,0.77805,0.77815,19600000.0
2008-03-24 13:40:00,0.77815,0.77815,0.77815,0.77815,9550000.0
2008-03-24 13:41:00,0.77815,0.77815,0.7779,0.7779,132500000.0
2008-03-24 13:42:00,0.7779,0.77795,0.7779,0.77795,597600000.0
2008-03-24 13:43:00,0.77795,0.778,0.7779,0.77795,483800000.0
2008-03-24 13:44:00,0.7779,0.7779,0.77765,0.7777,600600000.0
2008-03-24 13:45:00,0.7777,0.7778,0.7777,0.77775,452800000.0
2008-03-24 13:46:00,0.77775,0.77785,0.77775,0.7778,221400000.0
2008-03-24 13:47:00,0.7778,0.77785,0.7777,0.7778,644600000.0
2008-03-24 13:48:00,0.7778,0.7778,0.77765,0.77765,754199988.0
2008-03-24 13:49:00,0.77765,0.7778,0.77765,0.77775,342200000.0
2008-03-24 13:50:00,0.77775,0.778,0.77775,0.778,117100000.0
2008-03-24 13:51:00,0.778,0.77805,0.77795,0.77805,137700000.0
2008-03-24 13:52:00,0.77805,0.77805,0.77785,0.77785,230100000.0
2008-03-24 13:53:00,0.77785,0.77785,0.77775,0.77785,255600000.0
2008-03-24 13:54:00,0.77785,0.7779,0.7778,0.77785,84800000.0
2008-03-24 13:55:00,0.77785,0.77785,0.77775,0.77775,245800000.0
2008-03-24 13:56:00,0.77775,0.7779,0.77775,0.77785,384400000.0
2008-03-24 13:57:00,0.77785,0.77785,0.77765,0.7778,132500000.0
2008-03-24 13:58:00,0.7778,0.7779,0.7778,0.7779,383700000.0
2008-03-24 13:59:00,0.7779,0.77795,0.7777,0.77785,332900000.0
2008-03-24 14:00:00,0.77785,0.778,0.77775,0.778,68400000.0
2008-03-24 14:01:00,0.778,0.778,0.7779,0.778,51900000.0
2008-03-24 14:02:00,0.778,0.778,0.7779,0.7779,45900000.0
2008-03-24 14:03:00,0.7779,0.7779,0.77775,0.77775,294200000.0
2008-03-24 14:04:00,0.77775,0.77785,0.7777,0.77775,220900000.0
2008-03-24 14:05:00,0.77775,0.778,0.77775,0.7779,1312200002.0
2008-03-24 14:06:00,0.7779,0.778,0.7778,0.77795,436400000.0
2008-03-24 14:07:00,0.77795,0.77815,0.77795,0.77815,285600000.0
2008-03-24 14:08:00,0.7781,0.7782,0.7781,0.7782,434600000.0
2008-03-24 14:09:00,0.7782,0.77855,0.7782,0.77835,444500000.0
2008-03-24 14:10:00,0.77835,0.77845,0.77835,0.7784,447500000.0
2008-03-24 14:11:00,0.7784,0.7785,0.7784,0.7784,148600000.0
2008-03-24 14:12:00,0.7784,0.7785,0.7784,0.7784,211800000.0
2008-03-24 14:13:00,0.7784,0.77845,0.7784,0.7784,739900000.0
2008-03-24 14:14:00,0.7784,0.7785,0.7784,0.7784,794800000.0
2008-03-24 14:15:00,0.7784,0.7785,0.7784,0.77845,443500000.0
2008-03-24 14:16:00,0.77845,0.77865,0.7784,0.77865,209800000.0
2008-03-24 14:17:00,0.77865,0.77875,0.77865,0.7787,224400000.0
2008-03-24 14:18:00,0.7787,0.7787,0.77865,0.7787,149900000.0
2008-03-24 14:19:00,0.7787,0.77895,0.77865,0.7787,379800000.0
2008-03-24 14:20:00,0.7787,0.7788,0.7786,0.7786,300200000.0
2008-03-24 14:21:00,0.7786,0.7787,0.77855,0.77855,252500000.0
2008-03-24 14:22:00,0.77855,0.7786,0.77855,0.7786,469700000.0
2008-03-24 14:23:00,0.7786,0.7786,0.7785,0.7785,801300000.0
2008-03-24 14:24:00,0.7785,0.7786,0.7784,0.7785,708700000.0
2008-03-24 14:25:00,0.7785,0.77855,0.77845,0.7785,601300000.0
2008-03-24 14:26:00,0.7785,0.7785,0.7784,0.7784,720100000.0
2008-03-24 14:27:00,0.7784,0.7784,0.7784,0.7784,486100000.0
2008-03-24 14:28:00,0.7784,0.7785,0.7783,0.7785,424000000.0
2008-03-24 14:29:00,0.7785,0.77855,0.77845,0.7785,253900000.0
2008-03-24 14:30:00,0.7785,0.77855,0.77845,0.77845,134200000.0
2008-03-24 14:31:00,0.77845,0.7785,0.7784,0.7784,543500000.0
2008-03-24 14:32:00,0.7784,0.77845,0.7784,0.7784,734300000.0
2008-03-24 14:33:00,0.7784,0.77845,0.7784,0.7784,746000000.0
2008-03-24 14:34:00,0.7784,0.77845,0.7784,0.77845,110800000.0
2008-03-24 14:35:00,0.77845,0.77845,0.77845,0.77845,36200000.0
2008-03-24 14:36:00,0.77845,0.7785,0.7784,0.7784,158850000.0
2008-03-24 14:37:00,0.7784,0.7784,0.77835,0.7784,495900001.0
2008-03-24 14:38:00,0.7784,0.7784,0.7784,0.7784,559500000.0
2008-03-24 14:39:00,0.7784,0.77845,0.7784,0.77845,645600000.0
2008-03-24 14:40:00,0.77845,0.7785,0.7784,0.7785,355400000.0
2008-03-24 14:41:00,0.7785,0.7785,0.7784,0.7785,428600000.0
2008-03-24 14:42:00,0.7785,0.7786,0.7785,0.7786,261900000.0
2008-03-24 14:43:00,0.7786,0.77875,0.7786,0.77865,476400000.0
2008-03-24 14:44:00,0.77865,0.7788,0.7786,0.7786,460600000.0
2008-03-24 14:45:00,0.7786,0.7786,0.7786,0.7786,923300000.0
2008-03-24 14:46:00,0.7786,0.7786,0.77855,0.77855,668000000.0
2008-03-24 14:47:00,0.77855,0.7786,0.77855,0.7786,206900000.0
2008-03-24 14:48:00,0.7786,0.77865,0.7784,0.7784,177800000.0
2008-03-24 14:49:00,0.7784,0.77845,0.7784,0.77845,1217300000.0
2008-03-24 14:50:00,0.77845,0.77845,0.7783,0.77835,725500000.0
2008-03-24 14:51:00,0.77835,0.7784,0.7783,0.7783,572100000.0
2008-03-24 14:52:00,0.7783,0.7783,0.77815,0.7783,190700000.0
2008-03-24 14:53:00,0.7783,0.77845,0.7781,0.7784,709400000.0
2008-03-24 14:54:00,0.77845,0.77855,0.7784,0.7784,278300000.0
2008-03-24 14:55:00,0.7784,0.7786,0.7784,0.7786,230100000.0
2008-03-24 14:56:00,0.7786,0.7786,0.7785,0.7785,476200000.0
2008-03-24 14:57:00,0.7785,0.77855,0.7785,0.7785,574000000.0
2008-03-24 14:58:00,0.7785,0.77855,0.77845,0.77845,599000000.0
2008-03-24 14:59:00,0.77845,0.77855,0.77845,0.77855,110300000.0
2008-03-24 15:00:00,0.77855,0.77855,0.77845,0.77845,74100000.0
2008-03-24 15:01:00,0.77845,0.77855,0.77845,0.77855,81300000.0
2008-03-24 15:02:00,0.77855,0.77855,0.77855,0.77855,37200000.0
2008-03-24 15:03:00,0.77855,0.7786,0.7785,0.7785,1004800000.0
2008-03-24 15:04:00,0.7785,0.7785,0.7784,0.7784,613300001.0
2008-03-24 15:05:00,0.7784,0.7785,0.77815,0.77815,260700000.0
2008-03-24 15:06:00,0.77815,0.7785,0.77815,0.7783,207600000.0
2008-03-24 15:07:00,0.7783,0.77835,0.7782,0.77835,146700000.0
2008-03-24 15:08:00,0.77835,0.7784,0.77835,0.7784,442900000.0
2008-03-24 15:09:00,0.7784,0.7785,0.77825,0.77825,436400000.0
2008-03-24 15:10:00,0.77825,0.77825,0.7781,0.77815,405300000.0
2008-03-24 15:11:00,0.77815,0.7783,0.77815,0.7783,197800000.0
2008-03-24 15:12:00,0.7783,0.7783,0.7782,0.7782,557700000.0
2008-03-24 15:13:00,0.7782,0.7782,0.77795,0.77795,439000000.0
2008-03-24 15:14:00,0.77795,0.77805,0.77795,0.77805,554900000.0
2008-03-24 15:15:00,0.77805,0.7781,0.778,0.77805,117500000.0
2008-03-24 15:16:00,0.77805,0.7781,0.77805,0.7781,441000000.0
2008-03-24 15:17:00,0.7781,0.7781,0.778,0.77805,439900000.0
2008-03-24 15:18:00,0.77805,0.7781,0.778,0.778,897600000.0
2008-03-24 15:19:00,0.778,0.77825,0.778,0.7782,457700000.0
2008-03-24 15:20:00,0.7782,0.7783,0.7782,0.77825,130700000.0
2008-03-24 15:21:00,0.77825,0.77835,0.77825,0.77825,152600000.0
2008-03-24 15:22:00,0.77825,0.77835,0.77825,0.7783,309400000.0
2008-03-24 15:23:00,0.7783,0.77835,0.77825,0.77825,259200000.0
2008-03-24 15:24:00,0.77825,0.7783,0.7782,0.77825,397600000.0
2008-03-24 15:25:00,0.77825,0.7783,0.7782,0.7782,452600000.0
2008-03-24 15:26:00,0.7782,0.7782,0.77815,0.77815,786500000.0
2008-03-24 15:27:00,0.77815,0.7782,0.77805,0.77805,693300000.0
2008-03-24 15:28:00,0.77805,0.77815,0.778,0.7781,323000000.0
2008-03-24 15:29:00,0.7781,0.7782,0.77805,0.7782,150100000.0
2008-03-24 15:30:00,0.7782,0.77825,0.77815,0.77815,47500000.0
2008-03-24 15:31:00,0.77815,0.77835,0.7781,0.7783,210700000.0
2008-03-24 15:32:00,0.7783,0.77835,0.77825,0.77835,342800000.0
2008-03-24 15:33:00,0.77835,0.77835,0.7782,0.77825,91300000.0
2008-03-24 15:34:00,0.77825,0.77825,0.77815,0.7782,141200000.0
2008-03-24 15:35:00,0.7782,0.77845,0.7782,0.7784,311100000.0
2008-03-24 15:36:00,0.7784,0.77845,0.77835,0.7784,532100001.0
2008-03-24 15:37:00,0.7784,0.77845,0.77835,0.7784,557100000.0
2008-03-24 15:38:00,0.7784,0.7784,0.7783,0.77835,709700007.0
2008-03-24 15:39:00,0.77835,0.77835,0.7782,0.7782,585200000.0
2008-03-24 15:40:00,0.7782,0.77825,0.77805,0.77815,228100000.0
2008-03-24 15:41:00,0.77815,0.7782,0.7781,0.7782,351000000.0
2008-03-24 15:42:00,0.7782,0.7783,0.7782,0.7783,303500000.0
2008-03-24 15:43:00,0.7783,0.7785,0.7783,0.7784,368900000.0
2008-03-24 15:44:00,0.7784,0.7784,0.77815,0.7783,308700000.0
2008-03-24 15:45:00,0.7783,0.7783,0.77815,0.77815,233900000.0
2008-03-24 15:46:00,0.77815,0.7782,0.7781,0.77815,104800000.0
2008-03-24 15:47:00,0.77815,0.77825,0.77815,0.7782,578800000.0
2008-03-24 15:48:00,0.7782,0.7782,0.77805,0.77805,191100000.0
2008-03-24 15:49:00,0.77805,0.7781,0.77805,0.7781,250400000.0
2008-03-24 15:50:00,0.7781,0.7783,0.7781,0.7782,630200000.0
2008-03-24 15:51:00,0.7782,0.7782,0.7781,0.77815,619200000.0
2008-03-24 15:52:00,0.77815,0.7783,0.77815,0.77815,437400001.0
2008-03-24 15:53:00,0.77815,0.7783,0.77815,0.77825,278100000.0
2008-03-24 15:54:00,0.77825,0.7783,0.77825,0.7783,92600000.0
2008-03-24 15:55:00,0.7783,0.7784,0.77815,0.77815,413500000.0
2008-03-24 15:56:00,0.77815,0.77815,0.7778,0.77785,447100000.0
2008-03-24 15:57:00,0.77785,0.7779,0.77785,0.7779,450300000.0
2008-03-24 15:58:00,0.7779,0.7779,0.77745,0.7775,536400000.0
2008-03-24 15:59:00,0.7775,0.77795,0.7775,0.77795,1608800000.0
2008-03-24 16:00:00,0.77795,0.77795,0.77715,0.77745,1033400001.0
2008-03-24 16:01:00,0.7774,0.77745,0.7773,0.77745,287900000.0
2008-03-24 16:02:00,0.77745,0.7776,0.77735,0.77735,321800002.0
2008-03-24 16:03:00,0.77735,0.77735,0.77695,0.77695,606000000.0
2008-03-24 16:04:00,0.77695,0.77705,0.7769,0.777,392600000.0
2008-03-24 16:05:00,0.777,0.77725,0.777,0.77715,443500000.0
2008-03-24 16:06:00,0.77715,0.7772,0.777,0.777,528200000.0
2008-03-24 16:07:00,0.777,0.7773,0.777,0.7773,326900000.0
2008-03-24 16:08:00,0.7773,0.7774,0.7773,0.7773,425600000.0
2008-03-24 16:09:00,0.7773,0.7773,0.7772,0.77725,308200000.0
2008-03-24 16:10:00,0.77725,0.7773,0.7772,0.7772,90500000.0
2008-03-24 16:11:00,0.7772,0.77735,0.7772,0.77725,347400000.0
2008-03-24 16:12:00,0.7773,0.7774,0.7772,0.7773,343300000.0
2008-03-24 16:13:00,0.7773,0.77735,0.7771,0.7771,527500000.0
2008-03-24 16:14:00,0.7771,0.7774,0.7771,0.77735,623400000.0
2008-03-24 16:15:00,0.77735,0.77745,0.77725,0.7774,1030600000.0
2008-03-24 16:16:00,0.7774,0.7775,0.77735,0.7775,1011500000.0
2008-03-24 16:17:00,0.7775,0.7775,0.7771,0.7771,459100000.0
2008-03-24 16:18:00,0.7771,0.77715,0.777,0.77705,837200000.0
2008-03-24 16:19:00,0.77705,0.7771,0.77685,0.77685,732499999.0
2008-03-24 16:20:00,0.77685,0.77705,0.77685,0.7769,853799997.0
2008-03-24 16:21:00,0.7769,0.777,0.77665,0.77665,813900000.0
2008-03-24 16:22:00,0.77665,0.7767,0.7765,0.7766,785100000.0
2008-03-24 16:23:00,0.7766,0.7767,0.7766,0.77665,531300000.0
2008-03-24 16:24:00,0.77665,0.7767,0.77655,0.7766,553600000.0
2008-03-24 16:25:00,0.77655,0.7767,0.77655,0.7767,732100000.0
2008-03-24 16:26:00,0.7767,0.7767,0.7765,0.7765,877100000.0
2008-03-24 16:27:00,0.7765,0.7765,0.7763,0.7763,822400000.0
2008-03-24 16:28:00,0.7763,0.77635,0.7762,0.77635,411400000.0
2008-03-24 16:29:00,0.77635,0.7764,0.7762,0.7762,896300000.0
2008-03-24 16:30:00,0.7762,0.77635,0.77615,0.77615,978800000.0
2008-03-24 16:31:00,0.7761,0.77615,0.7759,0.776,894700000.0
2008-03-24 16:32:00,0.77595,0.776,0.77585,0.77585,859500000.0
2008-03-24 16:33:00,0.77585,0.77595,0.7757,0.7757,629500000.0
2008-03-24 16:34:00,0.7757,0.77575,0.77565,0.7757,761900000.0
2008-03-24 16:35:00,0.7757,0.7759,0.7757,0.7758,853000000.0
2008-03-24 16:36:00,0.7758,0.7758,0.7755,0.7756,1123300000.0
2008-03-24 16:37:00,0.7756,0.7757,0.77555,0.7757,990000000.0
2008-03-24 16:38:00,0.7757,0.7758,0.77565,0.7758,1542599999.0
2008-03-24 16:39:00,0.7758,0.7759,0.7758,0.7759,767700000.0
2008-03-24 16:40:00,0.7759,0.77605,0.7758,0.77585,735000000.0
2008-03-24 16:41:00,0.7758,0.776,0.7758,0.776,1010400000.0
2008-03-24 16:42:00,0.776,0.776,0.7759,0.776,422500000.0
2008-03-24 16:43:00,0.776,0.7762,0.7759,0.77605,865300000.0
2008-03-24 16:44:00,0.77605,0.7764,0.77575,0.7759,604400000.0
2008-03-24 16:45:00,0.7759,0.7761,0.7759,0.776,998200000.0
2008-03-24 16:46:00,0.776,0.776,0.7759,0.776,931900000.0
2008-03-24 16:47:00,0.776,0.77605,0.77595,0.776,1415800000.0
2008-03-24 16:48:00,0.776,0.776,0.77575,0.77575,797800000.0
2008-03-24 16:49:00,0.77575,0.77595,0.77575,0.77595,515400003.0
2008-03-24 16:50:00,0.77595,0.77605,0.77585,0.77605,572700000.0
2008-03-24 16:51:00,0.776,0.7761,0.7759,0.7759,397300000.0
2008-03-24 16:52:00,0.7759,0.7759,0.77575,0.77575,808000000.0
2008-03-24 16:53:00,0.77575,0.7758,0.77565,0.7757,736400000.0
2008-03-24 16:54:00,0.77565,0.77575,0.77555,0.77565,581200000.0
2008-03-24 16:55:00,0.77565,0.77585,0.77565,0.77585,398400000.0
2008-03-24 16:56:00,0.77585,0.7759,0.7758,0.7758,1043800000.0
2008-03-24 16:57:00,0.7758,0.7759,0.7757,0.7757,730900000.0
2008-03-24 16:58:00,0.7757,0.7758,0.77565,0.77565,560300000.0
2008-03-24 16:59:00,0.77565,0.77565,0.77555,0.7756,314199996.0
2008-03-24 17:00:00,0.7756,0.77565,0.7756,0.7756,1178500000.0
2008-03-24 17:01:00,0.7756,0.7759,0.7756,0.7758,995500000.0
2008-03-24 17:02:00,0.7758,0.7758,0.77575,0.77575,412800000.0
2008-03-24 17:03:00,0.77575,0.7759,0.7757,0.7759,608900000.0
2008-03-24 17:04:00,0.7759,0.77605,0.7758,0.776,855300000.0
2008-03-24 17:05:00,0.776,0.77615,0.77595,0.776,1244400000.0
2008-03-24 17:06:00,0.776,0.776,0.77585,0.7759,969900000.0
2008-03-24 17:07:00,0.7759,0.7759,0.77585,0.77585,1055300000.0
2008-03-24 17:08:00,0.77585,0.776,0.77585,0.776,805200000.0
2008-03-24 17:09:00,0.776,0.776,0.7759,0.7759,843500000.0
2008-03-24 17:10:00,0.7759,0.7761,0.7759,0.7761,1197100000.0
2008-03-24 17:11:00,0.7761,0.7761,0.77605,0.7761,844000000.0
2008-03-24 17:12:00,0.7761,0.7761,0.776,0.776,571500000.0
2008-03-24 17:13:00,0.776,0.776,0.77585,0.776,1051800000.0
2008-03-24 17:14:00,0.776,0.7761,0.7758,0.7758,998500000.0
2008-03-24 17:15:00,0.7758,0.7759,0.7758,0.7758,465700000.0
2008-03-24 17:16:00,0.7758,0.7758,0.7753,0.7755,812000000.0
2008-03-24 17:17:00,0.7755,0.77565,0.77545,0.77565,773800000.0
2008-03-24 17:18:00,0.77565,0.77565,0.77545,0.77555,743000000.0
2008-03-24 17:19:00,0.77555,0.77565,0.7754,0.77545,558800000.0
2008-03-24 17:20:00,0.7754,0.7754,0.77515,0.77515,630700000.0
2008-03-24 17:21:00,0.7752,0.77535,0.7752,0.7752,872300000.0
2008-03-24 17:22:00,0.7752,0.7752,0.7749,0.7749,589700000.0
2008-03-24 17:23:00,0.77495,0.77495,0.7747,0.7747,958400000.0
2008-03-24 17:24:00,0.7747,0.7748,0.7745,0.7746,670200000.0
2008-03-24 17:25:00,0.7746,0.7748,0.7746,0.7748,691000000.0
2008-03-24 17:26:00,0.7748,0.7748,0.7747,0.7748,906000000.0
2008-03-24 17:27:00,0.7748,0.775,0.7748,0.77495,719100000.0
2008-03-24 17:28:00,0.77495,0.775,0.77495,0.77495,438100000.0
2008-03-24 17:29:00,0.77495,0.77505,0.77495,0.77505,361300000.0
2008-03-24 17:30:00,0.77505,0.7751,0.775,0.775,472300000.0
2008-03-24 17:31:00,0.775,0.775,0.7749,0.7749,696000000.0
2008-03-24 17:32:00,0.7749,0.775,0.77485,0.7749,1715700000.0
2008-03-24 17:33:00,0.7749,0.77495,0.7749,0.7749,1767600000.0
2008-03-24 17:34:00,0.7749,0.77505,0.77485,0.77505,822300000.0
2008-03-24 17:35:00,0.77505,0.77515,0.77505,0.7751,689400000.0
2008-03-24 17:36:00,0.7751,0.77515,0.7751,0.77515,875500000.0
2008-03-24 17:37:00,0.77515,0.77525,0.77515,0.7752,430800000.0
2008-03-24 17:38:00,0.7752,0.77525,0.77515,0.7752,690600000.0
2008-03-24 17:39:00,0.7752,0.7753,0.77515,0.77525,387400000.0
2008-03-24 17:40:00,0.77525,0.7754,0.77525,0.7754,563700000.0
2008-03-24 17:41:00,0.7754,0.7754,0.77535,0.77535,611600000.0
2008-03-24 17:42:00,0.77535,0.77545,0.77535,0.77545,381600000.0
2008-03-24 17:43:00,0.77545,0.77545,0.7754,0.7754,601400000.0
2008-03-24 17:44:00,0.7754,0.77545,0.77515,0.7753,443400000.0
2008-03-24 17:45:00,0.7753,0.7754,0.7753,0.77535,470400000.0
2008-03-24 17:46:00,0.77535,0.7754,0.7753,0.77535,594300000.0
2008-03-24 17:47:00,0.77535,0.77535,0.77515,0.77535,527200006.0
2008-03-24 17:48:00,0.77535,0.7754,0.7753,0.77535,543200000.0
2008-03-24 17:49:00,0.77535,0.7754,0.77535,0.7754,314900000.0
2008-03-24 17:50:00,0.7754,0.77565,0.7754,0.7755,856700000.0
2008-03-24 17:51:00,0.7755,0.77555,0.7754,0.7754,753900000.0
2008-03-24 17:52:00,0.7754,0.7755,0.77535,0.77535,796800000.0
2008-03-24 17:53:00,0.77535,0.7754,0.77535,0.77535,76700000.0
2008-03-24 17:54:00,0.77535,0.7754,0.7751,0.7751,447100000.0
2008-03-24 17:55:00,0.7751,0.7751,0.7749,0.7751,800100000.0
2008-03-24 17:56:00,0.7751,0.7753,0.775,0.77515,620900000.0
2008-03-24 17:57:00,0.77515,0.77515,0.77495,0.7751,975200000.0
2008-03-24 17:58:00,0.7751,0.7753,0.7751,0.7753,886200000.0
2008-03-24 17:59:00,0.7753,0.7754,0.77515,0.7754,476000000.0
2008-03-24 18:00:00,0.7754,0.77545,0.77535,0.7754,658600000.0
2008-03-24 18:01:00,0.7754,0.77545,0.77535,0.77545,456600000.0
2008-03-24 18:02:00,0.77545,0.7756,0.7754,0.7755,349100000.0
2008-03-24 18:03:00,0.7755,0.7755,0.7753,0.77535,302600000.0
2008-03-24 18:04:00,0.77535,0.7755,0.77535,0.7755,358400000.0
2008-03-24 18:05:00,0.7755,0.77555,0.77535,0.7755,641200000.0
2008-03-24 18:06:00,0.7755,0.7755,0.7754,0.7754,610400000.0
2008-03-24 18:07:00,0.7754,0.7755,0.7754,0.7754,1206900000.0
2008-03-24 18:08:00,0.7754,0.7757,0.7754,0.77565,996600000.0
2008-03-24 18:09:00,0.77565,0.7758,0.77565,0.77575,765000000.0
2008-03-24 18:10:00,0.77575,0.7758,0.7757,0.77575,409500000.0
2008-03-24 18:11:00,0.77575,0.7758,0.77575,0.7758,821800000.0
2008-03-24 18:12:00,0.7758,0.77585,0.7758,0.7758,1289500000.0
2008-03-24 18:13:00,0.7758,0.77585,0.7758,0.77585,78600000.0
2008-03-24 18:14:00,0.77585,0.776,0.77585,0.776,609100000.0
2008-03-24 18:15:00,0.776,0.77605,0.776,0.77605,984800000.0
2008-03-24 18:16:00,0.77605,0.7761,0.776,0.77605,467300000.0
2008-03-24 18:17:00,0.77605,0.7761,0.77605,0.7761,364400000.0
2008-03-24 18:18:00,0.7761,0.7761,0.7756,0.7757,871399999.0
2008-03-24 18:19:00,0.77575,0.77575,0.7755,0.7755,1022200000.0
2008-03-24 18:20:00,0.7755,0.7756,0.7755,0.7755,1307200000.0
2008-03-24 18:21:00,0.7755,0.7756,0.7755,0.7755,692000000.0
2008-03-24 18:22:00,0.7755,0.77555,0.7755,0.77555,1063300000.0
2008-03-24 18:23:00,0.77555,0.7756,0.77555,0.7756,1182000000.0
2008-03-24 18:24:00,0.7756,0.77575,0.7756,0.7756,673300000.0
2008-03-24 18:25:00,0.7756,0.77595,0.7756,0.77595,513700000.0
2008-03-24 18:26:00,0.77595,0.776,0.7758,0.77585,912800001.0
2008-03-24 18:27:00,0.77585,0.77595,0.7758,0.77595,648000000.0
2008-03-24 18:28:00,0.77595,0.776,0.7759,0.776,611200000.0
2008-03-24 18:29:00,0.776,0.776,0.77595,0.77595,884400000.0
2008-03-24 18:30:00,0.77595,0.776,0.77585,0.77595,938800000.0
2008-03-24 18:31:00,0.77595,0.776,0.7759,0.776,590200000.0
2008-03-24 18:32:00,0.776,0.7761,0.776,0.7761,903000000.0
2008-03-24 18:33:00,0.7761,0.7762,0.7761,0.77615,701700000.0
2008-03-24 18:34:00,0.77615,0.77615,0.7761,0.77615,110500000.0
2008-03-24 18:35:00,0.77615,0.77615,0.7761,0.7761,213400000.0
2008-03-24 18:36:00,0.7761,0.7761,0.776,0.776,434800000.0
2008-03-24 18:37:00,0.776,0.776,0.776,0.776,685700000.0
2008-03-24 18:38:00,0.776,0.77615,0.776,0.77615,585800000.0
2008-03-24 18:39:00,0.77615,0.77615,0.77605,0.77605,553000000.0
2008-03-24 18:40:00,0.77605,0.7763,0.77605,0.77625,529800000.0
2008-03-24 18:41:00,0.77625,0.77645,0.77625,0.77645,514800000.0
2008-03-24 18:42:00,0.77645,0.7766,0.7764,0.77655,343000000.0
2008-03-24 18:43:00,0.77655,0.77655,0.77635,0.77635,149000000.0
2008-03-24 18:44:00,0.77635,0.7765,0.7763,0.77645,756000000.0
2008-03-24 18:45:00,0.77645,0.7765,0.7764,0.7765,540800000.0
2008-03-24 18:46:00,0.7765,0.7765,0.7764,0.77645,392900000.0
2008-03-24 18:47:00,0.77645,0.7765,0.77635,0.77635,125500000.0
2008-03-24 18:48:00,0.77635,0.77635,0.7763,0.77635,721300000.0
2008-03-24 18:49:00,0.77635,0.7764,0.7763,0.7764,475200000.0
2008-03-24 18:50:00,0.7764,0.7765,0.77635,0.7764,902900000.0
2008-03-24 18:51:00,0.7764,0.7765,0.7764,0.7765,1079600000.0
2008-03-24 18:52:00,0.7765,0.7765,0.7764,0.77645,1282000000.0
2008-03-24 18:53:00,0.77645,0.7768,0.77645,0.7767,1049000000.0
2008-03-24 18:54:00,0.7767,0.7767,0.7766,0.7766,638500000.0
2008-03-24 18:55:00,0.7766,0.77665,0.7765,0.7765,354100000.0
2008-03-24 18:56:00,0.7765,0.7765,0.77645,0.7765,621400000.0
2008-03-24 18:57:00,0.7765,0.7765,0.77635,0.77635,704500000.0
2008-03-24 18:58:00,0.77635,0.7764,0.7763,0.7763,704200000.0
2008-03-24 18:59:00,0.7763,0.77655,0.7763,0.77655,727800000.0
2008-03-24 19:00:00,0.77655,0.77655,0.77635,0.7764,746800000.0
2008-03-24 19:01:00,0.7764,0.77645,0.7764,0.7764,1098000000.0
2008-03-24 19:02:00,0.7764,0.7765,0.7764,0.7765,738000000.0
2008-03-24 19:03:00,0.7765,0.77655,0.77645,0.7765,753600000.0
2008-03-24 19:04:00,0.7765,0.7766,0.7765,0.7766,785100000.0
2008-03-24 19:05:00,0.7766,0.7766,0.77645,0.7765,761400000.0
2008-03-24 19:06:00,0.7765,0.7766,0.77645,0.7765,680100000.0
2008-03-24 19:07:00,0.7765,0.7765,0.7764,0.7764,1336200000.0
2008-03-24 19:08:00,0.7764,0.7764,0.7762,0.7762,793900000.0
2008-03-24 19:09:00,0.7762,0.7762,0.7759,0.7759,996200000.0
2008-03-24 19:10:00,0.7759,0.776,0.77585,0.77585,503000000.0
2008-03-24 19:11:00,0.77585,0.7759,0.77585,0.7759,1132600000.0
2008-03-24 19:12:00,0.7759,0.776,0.7759,0.776,1141000000.0
2008-03-24 19:13:00,0.776,0.77605,0.776,0.776,594500000.0
2008-03-24 19:14:00,0.776,0.776,0.77585,0.77595,649400000.0
2008-03-24 19:15:00,0.77595,0.77605,0.77595,0.776,1039300000.0
2008-03-24 19:16:00,0.776,0.776,0.77595,0.77595,940300000.0
2008-03-24 19:17:00,0.77595,0.77595,0.7758,0.7758,824000000.0
2008-03-24 19:18:00,0.7758,0.7759,0.7758,0.7758,843400000.0
2008-03-24 19:19:00,0.7758,0.7759,0.7757,0.7758,952300000.0
2008-03-24 19:20:00,0.7758,0.77585,0.7757,0.7758,1122400000.0
2008-03-24 19:21:00,0.7758,0.7759,0.7758,0.77585,494200000.0
2008-03-24 19:22:00,0.77585,0.77595,0.77585,0.77595,520800000.0
2008-03-24 19:23:00,0.77595,0.776,0.7759,0.7759,954300000.0
2008-03-24 19:24:00,0.7759,0.77595,0.7759,0.77595,427700000.0
2008-03-24 19:25:00,0.77595,0.77615,0.77595,0.77605,991800000.0
2008-03-24 19:26:00,0.77605,0.77605,0.77595,0.776,1155600000.0
2008-03-24 19:27:00,0.776,0.7761,0.776,0.77605,650200000.0
2008-03-24 19:28:00,0.77605,0.7761,0.776,0.776,769000000.0
2008-03-24 19:29:00,0.776,0.77605,0.776,0.77605,1012100000.0
2008-03-24 19:30:00,0.77605,0.7764,0.776,0.7763,1035300000.0
2008-03-24 19:31:00,0.7763,0.77645,0.7763,0.7764,996200000.0
2008-03-24 19:32:00,0.7764,0.7764,0.7762,0.77635,398200000.0
2008-03-24 19:33:00,0.77635,0.77635,0.7763,0.77635,282600000.0
2008-03-24 19:34:00,0.77635,0.7764,0.77625,0.77625,38600000.0
2008-03-24 19:35:00,0.77625,0.7764,0.7762,0.7764,820600000.0
2008-03-24 19:36:00,0.7764,0.7764,0.77625,0.77625,364400000.0
2008-03-24 19:38:00,0.77635,0.77645,0.7763,0.7764,429600005.0
2008-03-24 19:39:00,0.7764,0.77655,0.7764,0.7765,80900000.0
2008-03-24 19:40:00,0.7765,0.77685,0.7765,0.7766,58500000.0
2008-03-24 19:41:00,0.7766,0.77675,0.7766,0.77665,64100000.0
2008-03-24 19:42:00,0.77665,0.7767,0.77665,0.77665,43400000.0
2008-03-24 19:43:00,0.77665,0.7767,0.7766,0.77665,37200000.0
2008-03-24 19:44:00,0.77665,0.77665,0.7765,0.77655,41100000.0
2008-03-24 19:45:00,0.77655,0.77655,0.7765,0.7765,53800000.0
2008-03-24 19:46:00,0.7765,0.7765,0.7765,0.7765,88000000.0
2008-03-24 19:47:00,0.7765,0.7765,0.77645,0.77645,88700000.0
2008-03-24 19:48:00,0.77645,0.77655,0.77645,0.77655,109200000.0
2008-03-24 19:49:00,0.77655,0.77655,0.77655,0.77655,36400000.0
2008-03-24 19:50:00,0.77655,0.77655,0.7765,0.7765,48100000.0
2008-03-24 19:51:00,0.7765,0.77655,0.77645,0.77645,137600000.0
2008-03-24 19:52:00,0.77645,0.7765,0.77645,0.7765,88500000.0
2008-03-24 19:53:00,0.7765,0.77655,0.7765,0.77655,105299999.0
2008-03-24 19:54:00,0.77655,0.77655,0.7765,0.7765,76900000.0
2008-03-24 19:55:00,0.7765,0.7766,0.7765,0.77655,230200000.0
2008-03-24 19:56:00,0.77655,0.7766,0.77655,0.77655,586400000.0
2008-03-24 19:57:00,0.77655,0.7766,0.77655,0.7766,155200000.0
2008-03-24 19:58:00,0.7766,0.7766,0.77645,0.7765,115300000.0
2008-03-24 19:59:00,0.7765,0.7766,0.7765,0.7766,128400000.0
2008-03-24 20:00:00,0.7766,0.7766,0.7766,0.7766,89900000.0
2008-03-24 20:01:00,0.7766,0.77665,0.7766,0.77665,125600000.0
2008-03-24 20:02:00,0.77665,0.77675,0.7765,0.77655,981900000.0
2008-03-24 20:03:00,0.77655,0.77665,0.7765,0.7766,64200000.0
2008-03-24 20:04:00,0.7766,0.77665,0.77655,0.7766,86600000.0
2008-03-24 20:05:00,0.7766,0.77675,0.7766,0.77665,102600000.0
2008-03-24 20:06:00,0.77665,0.77665,0.7766,0.77665,949100000.0
2008-03-24 20:07:00,0.77665,0.77675,0.77665,0.7767,120200000.0
2008-03-24 20:08:00,0.7767,0.7768,0.7767,0.7768,65500000.0
2008-03-24 20:09:00,0.7768,0.7768,0.7766,0.7766,106900000.0
2008-03-24 20:10:00,0.7766,0.77665,0.7766,0.77665,61600000.0
2008-03-24 20:11:00,0.77665,0.7768,0.77665,0.77675,279600000.0
2008-03-24 20:12:00,0.7768,0.7768,0.7767,0.77675,46500000.0
2008-03-24 20:13:00,0.77675,0.77675,0.77655,0.7766,62600000.0
2008-03-24 20:14:00,0.7766,0.7766,0.7766,0.7766,57000000.0
2008-03-24 20:15:00,0.7766,0.7766,0.7765,0.7766,71300000.0
2008-03-24 20:16:00,0.7766,0.7766,0.7765,0.77655,87100000.0
2008-03-24 20:17:00,0.77655,0.7766,0.77655,0.77655,92600000.0
2008-03-24 20:18:00,0.77655,0.7766,0.7765,0.7765,89100000.0
2008-03-24 20:19:00,0.7765,0.77655,0.7765,0.7765,62100000.0
2008-03-24 20:20:00,0.7765,0.7766,0.7765,0.7766,76400000.0
2008-03-24 20:21:00,0.7766,0.7767,0.7766,0.7767,158000000.0
2008-03-24 20:22:00,0.7767,0.777,0.77665,0.777,280000000.0
2008-03-24 20:23:00,0.777,0.77715,0.77695,0.777,61100000.0
2008-03-24 20:24:00,0.777,0.777,0.7769,0.7769,77100000.0
2008-03-24 20:25:00,0.7769,0.77695,0.77685,0.7769,58800000.0
2008-03-24 20:26:00,0.7769,0.77695,0.7769,0.77695,65200000.0
2008-03-24 20:27:00,0.77695,0.77695,0.77675,0.7769,73800001.0
2008-03-24 20:28:00,0.7769,0.7769,0.7769,0.7769,67000000.0
2008-03-24 20:29:00,0.7769,0.7769,0.77685,0.77685,69500000.0
2008-03-24 20:30:00,0.77685,0.7769,0.77675,0.7769,80500000.0
2008-03-24 20:31:00,0.7769,0.7769,0.77665,0.77665,131600000.0
2008-03-24 20:32:00,0.77665,0.7768,0.77665,0.7768,52600000.0
2008-03-24 20:33:00,0.7768,0.7768,0.7768,0.7768,85900000.0
2008-03-24 20:34:00,0.7768,0.7768,0.7767,0.7768,69900000.0
2008-03-24 20:35:00,0.7768,0.7769,0.7768,0.77685,63400000.0
2008-03-24 20:36:00,0.77685,0.77695,0.7768,0.77695,38300000.0
2008-03-24 20:37:00,0.77695,0.77695,0.77685,0.7769,132400000.0
2008-03-24 20:38:00,0.7769,0.7769,0.77685,0.7769,283100000.0
2008-03-24 20:39:00,0.7769,0.7769,0.7768,0.7769,44000000.0
2008-03-24 20:40:00,0.7769,0.7769,0.7768,0.7768,146900000.0
2008-03-24 20:41:00,0.7768,0.7768,0.7766,0.77665,90200000.0
2008-03-24 20:42:00,0.77665,0.77685,0.77665,0.7768,85100000.0
2008-03-24 20:43:00,0.7768,0.7768,0.77665,0.7767,64000000.0
2008-03-24 20:44:00,0.7767,0.77685,0.7767,0.7768,57300000.0
2008-03-24 20:45:00,0.7768,0.7768,0.7768,0.7768,68800000.0
2008-03-24 20:46:00,0.7768,0.7768,0.7767,0.7767,83300000.0
2008-03-24 20:47:00,0.7767,0.7768,0.7767,0.77675,158700000.0
2008-03-24 20:48:00,0.77675,0.7768,0.77675,0.7768,217200000.0
2008-03-24 20:49:00,0.7768,0.77685,0.77675,0.77675,88200000.0
2008-03-24 20:50:00,0.77675,0.77675,0.77665,0.77665,62000000.0
2008-03-24 20:51:00,0.77665,0.7768,0.77665,0.77675,114100000.0
2008-03-24 20:52:00,0.77675,0.7769,0.77675,0.7769,82400000.0
2008-03-24 20:53:00,0.7769,0.77695,0.77685,0.7769,916399998.0
2008-03-24 20:54:00,0.77695,0.7771,0.77695,0.7771,167300000.0
2008-03-24 20:55:00,0.77705,0.7771,0.777,0.77705,77500000.0
2008-03-24 20:56:00,0.77705,0.7771,0.77695,0.777,210899995.0
2008-03-24 20:57:00,0.777,0.7771,0.77695,0.77695,262300000.0
2008-03-24 20:58:00,0.77695,0.777,0.7769,0.77695,64800000.0
2008-03-24 20:59:00,0.77695,0.777,0.7769,0.7769,52900000.0
2008-03-24 21:00:00,0.77695,0.777,0.7769,0.777,57500000.0
2008-03-24 21:01:00,0.777,0.777,0.77675,0.7768,83100000.0
2008-03-24 21:02:00,0.7768,0.777,0.7768,0.777,57800000.0
2008-03-24 21:03:00,0.777,0.777,0.777,0.777,37200000.0
2008-03-24 21:04:00,0.777,0.777,0.77685,0.7769,72000000.0
2008-03-24 21:05:00,0.7769,0.777,0.7769,0.777,81600000.0
2008-03-24 21:06:00,0.777,0.777,0.77695,0.777,40100000.0
2008-03-24 21:07:00,0.777,0.777,0.7768,0.7768,61800000.0
2008-03-24 21:08:00,0.7768,0.77685,0.7768,0.7768,63800000.0
2008-03-24 21:09:00,0.7768,0.7769,0.7768,0.77685,78000000.0
2008-03-24 21:10:00,0.77685,0.7769,0.77685,0.7769,93900000.0
2008-03-24 21:11:00,0.7769,0.77695,0.7769,0.7769,91100000.0
2008-03-24 21:12:00,0.7769,0.77695,0.77685,0.77685,130500000.0
2008-03-24 21:13:00,0.77685,0.7769,0.77675,0.77685,82300000.0
2008-03-24 21:14:00,0.77685,0.7769,0.77685,0.7769,64400000.0
2008-03-24 21:15:00,0.7769,0.7769,0.7768,0.7769,91800000.0
2008-03-24 21:16:00,0.7769,0.7769,0.7768,0.7768,98200000.0
2008-03-24 21:17:00,0.7768,0.7768,0.7767,0.7767,69300000.0
2008-03-24 21:18:00,0.7767,0.7767,0.7767,0.7767,56400000.0
2008-03-24 21:19:00,0.7767,0.7767,0.7767,0.7767,56100000.0
2008-03-24 21:20:00,0.7767,0.7767,0.7767,0.7767,56100000.0
2008-03-24 21:21:00,0.7767,0.7767,0.7767,0.7767,56400000.0
2008-03-24 21:22:00,0.7767,0.77675,0.7767,0.77675,77200000.0
2008-03-24 21:23:00,0.77675,0.77675,0.7767,0.7767,68500000.0
2008-03-24 21:24:00,0.7767,0.77675,0.7767,0.7767,64400000.0
2008-03-24 21:25:00,0.7767,0.7767,0.77665,0.77665,108700000.0
2008-03-24 21:26:00,0.77665,0.77665,0.7766,0.7766,99600000.0
2008-03-24 21:27:00,0.7766,0.7767,0.7766,0.77665,550100000.0
2008-03-24 21:28:00,0.77665,0.7767,0.77665,0.77665,400900000.0
2008-03-24 21:29:00,0.77665,0.7767,0.77665,0.7767,107800000.0
2008-03-24 21:30:00,0.7767,0.7767,0.77665,0.7767,423700000.0
2008-03-24 21:31:00,0.7767,0.7767,0.77665,0.7767,78700000.0
2008-03-24 21:32:00,0.7767,0.7767,0.7767,0.7767,55800000.0
2008-03-24 21:33:00,0.7767,0.7767,0.77665,0.7767,87900000.0
2008-03-24 21:34:00,0.7767,0.7767,0.7767,0.7767,74800000.0
2008-03-24 21:35:00,0.7767,0.7767,0.77665,0.7767,283700000.0
2008-03-24 21:36:00,0.7767,0.7767,0.7767,0.7767,54600000.0
2008-03-24 21:37:00,0.7767,0.7767,0.7766,0.77665,433100000.0
2008-03-24 21:38:00,0.77665,0.77665,0.77665,0.77665,172600000.0
2008-03-24 21:39:00,0.77665,0.77665,0.77665,0.77665,181000000.0
2008-03-24 21:40:00,0.77665,0.7767,0.77665,0.7767,187200000.0
2008-03-24 21:41:00,0.7767,0.7767,0.77665,0.77665,239000000.0
2008-03-24 21:42:00,0.77665,0.77665,0.77665,0.77665,184600000.0
2008-03-24 21:43:00,0.77665,0.77665,0.77665,0.77665,185000000.0
2008-03-24 21:44:00,0.77665,0.7767,0.77665,0.7767,135700000.0
2008-03-24 21:45:00,0.7767,0.7767,0.77665,0.77665,141100000.0
2008-03-24 21:46:00,0.77665,0.77665,0.7766,0.77665,172300000.0
2008-03-24 21:47:00,0.77665,0.77665,0.77665,0.77665,173800000.0
2008-03-24 21:48:00,0.77665,0.77665,0.77665,0.77665,177800000.0
2008-03-24 21:49:00,0.77665,0.77675,0.77665,0.77675,160900000.0
2008-03-24 21:50:00,0.77675,0.7768,0.7767,0.7768,44900000.0
2008-03-24 21:51:00,0.7768,0.7768,0.7768,0.7768,36400000.0
2008-03-24 21:52:00,0.7768,0.77685,0.7768,0.77685,102100000.0
2008-03-24 21:53:00,0.77685,0.7769,0.7768,0.7769,53600000.0
2008-03-24 21:54:00,0.7769,0.7769,0.7768,0.7769,62400000.0
2008-03-24 21:55:00,0.7769,0.7769,0.77685,0.7769,56200000.0
2008-03-24 21:56:00,0.7769,0.7769,0.77685,0.77685,111400000.0
2008-03-24 21:57:00,0.77675,0.7769,0.77675,0.77685,100500000.0
2008-03-24 21:58:00,0.77685,0.7769,0.7768,0.7769,59300000.0
2008-03-24 21:59:00,0.7769,0.7769,0.7769,0.7769,74800000.0
2008-03-24 22:00:00,0.7769,0.7769,0.7769,0.7769,96800000.0
2008-03-24 22:01:00,0.7769,0.777,0.77685,0.77685,81200000.0
2008-03-24 22:02:00,0.77685,0.7769,0.7768,0.7769,73600000.0
2008-03-24 22:03:00,0.7769,0.777,0.7769,0.777,69200000.0
2008-03-24 22:04:00,0.777,0.777,0.77685,0.77695,82900000.0
2008-03-24 22:05:00,0.77695,0.777,0.7769,0.777,57400000.0
2008-03-24 22:06:00,0.777,0.777,0.777,0.777,59000000.0
2008-03-24 22:07:00,0.777,0.777,0.77685,0.77695,80100000.0
2008-03-24 22:08:00,0.77695,0.77695,0.7768,0.7769,155000000.0
2008-03-24 22:09:00,0.7769,0.7771,0.7769,0.77705,73800000.0
2008-03-24 22:10:00,0.77705,0.7771,0.777,0.777,82800000.0
2008-03-24 22:11:00,0.777,0.7771,0.77695,0.777,106100000.0
2008-03-24 22:12:00,0.777,0.77705,0.77695,0.77705,102300000.0
2008-03-24 22:13:00,0.77705,0.7771,0.777,0.7771,76900000.0
2008-03-24 22:14:00,0.7771,0.7772,0.77695,0.777,116100000.0
2008-03-24 22:15:00,0.777,0.7771,0.777,0.7771,63500000.0
2008-03-24 22:16:00,0.7771,0.7772,0.777,0.7771,85900000.0
2008-03-24 22:17:00,0.7771,0.7771,0.777,0.77705,65200000.0
2008-03-24 22:18:00,0.77705,0.7771,0.777,0.77705,93600000.0
2008-03-24 22:19:00,0.77705,0.7771,0.77705,0.77705,65800000.0
2008-03-24 22:20:00,0.77705,0.7771,0.77705,0.7771,52700000.0
2008-03-24 22:21:00,0.7771,0.7771,0.77705,0.7771,63800000.0
2008-03-24 22:22:00,0.7771,0.7771,0.777,0.777,68000000.0
2008-03-24 22:23:00,0.777,0.7771,0.777,0.7771,53200000.0
2008-03-24 22:24:00,0.7771,0.7771,0.7769,0.777,66200000.0
2008-03-24 22:25:00,0.777,0.777,0.777,0.777,37400000.0
2008-03-24 22:26:00,0.777,0.777,0.7769,0.7769,45800000.0
2008-03-24 22:27:00,0.7769,0.77695,0.7769,0.7769,109200000.0
2008-03-24 22:28:00,0.7769,0.77695,0.7769,0.7769,78000000.0
2008-03-24 22:29:00,0.7769,0.7769,0.7768,0.7768,83700000.0
2008-03-24 22:30:00,0.7768,0.7768,0.77675,0.7768,126500000.0
2008-03-24 22:31:00,0.7768,0.7769,0.7768,0.7769,88200000.0
2008-03-24 22:32:00,0.7769,0.7769,0.7769,0.7769,38000000.0
2008-03-24 22:33:00,0.7769,0.77695,0.77685,0.77695,77100000.0
2008-03-24 22:34:00,0.77695,0.77695,0.7769,0.7769,88800000.0
2008-03-24 22:35:00,0.7769,0.7769,0.77685,0.7769,60600000.0
2008-03-24 22:36:00,0.7769,0.7769,0.7769,0.7769,77200000.0
2008-03-24 22:37:00,0.7769,0.77695,0.7769,0.77695,107400000.0
2008-03-24 22:38:00,0.77695,0.77695,0.77675,0.77685,278400000.0
2008-03-24 22:39:00,0.77685,0.77685,0.7767,0.7767,164200000.0
2008-03-24 22:40:00,0.7767,0.7768,0.7767,0.77675,84100000.0
2008-03-24 22:41:00,0.77675,0.7768,0.77675,0.7768,177000000.0
2008-03-24 22:42:00,0.7768,0.7768,0.7768,0.7768,80600000.0
2008-03-24 22:43:00,0.7768,0.7768,0.7768,0.7768,75600000.0
2008-03-24 22:44:00,0.7768,0.77685,0.77675,0.77685,144800000.0
2008-03-24 22:45:00,0.7769,0.7769,0.7768,0.77685,91200000.0
2008-03-24 22:46:00,0.77685,0.7769,0.77685,0.7769,103800000.0
2008-03-24 22:47:00,0.7769,0.7769,0.7769,0.7769,87000000.0
2008-03-24 22:48:00,0.7769,0.77695,0.7769,0.77695,80000000.0
2008-03-24 22:49:00,0.77695,0.777,0.7769,0.7769,102400000.0
2008-03-24 22:50:00,0.7769,0.777,0.7769,0.77695,189800000.0
2008-03-24 22:51:00,0.77695,0.77695,0.7769,0.77695,76200000.0
2008-03-24 22:52:00,0.77695,0.77695,0.7768,0.7768,129300000.0
2008-03-24 22:53:00,0.7768,0.77685,0.7767,0.7767,106900000.0
2008-03-24 22:54:00,0.7767,0.77675,0.7767,0.7767,97800000.0
2008-03-24 22:55:00,0.7767,0.7768,0.7767,0.77675,81600000.0
2008-03-24 22:56:00,0.77675,0.7768,0.77675,0.7768,64600000.0
2008-03-24 22:57:00,0.7768,0.7768,0.77675,0.77675,75500000.0
2008-03-24 22:58:00,0.77675,0.77675,0.77675,0.77675,75600000.0
2008-03-24 22:59:00,0.77675,0.77675,0.77675,0.77675,74800000.0
2008-03-24 23:00:00,0.77675,0.77675,0.7764,0.7764,1798000000.0
2008-03-24 23:01:00,0.7764,0.7764,0.776,0.776,1948000000.0
2008-03-24 23:02:00,0.776,0.7765,0.776,0.7765,1742900000.0
2008-03-24 23:03:00,0.7765,0.7765,0.7765,0.7765,445000000.0
2008-03-24 23:04:00,0.7765,0.77655,0.7765,0.77655,42700000.0
2008-03-24 23:05:00,0.77655,0.77655,0.77655,0.77655,36000000.0
2008-03-24 23:06:00,0.7765,0.7765,0.77645,0.7765,420700000.0
2008-03-24 23:07:00,0.7765,0.7766,0.7765,0.7766,306800000.0
2008-03-24 23:08:00,0.7766,0.7766,0.77655,0.77655,36800000.0
2008-03-24 23:09:00,0.77655,0.7767,0.77655,0.77665,37200000.0
2008-03-24 23:10:00,0.77665,0.7767,0.7765,0.7765,151100000.0
2008-03-24 23:11:00,0.7765,0.77665,0.7765,0.77655,262600000.0
2008-03-24 23:12:00,0.77655,0.77665,0.77655,0.77665,411900000.0
2008-03-24 23:13:00,0.77665,0.7767,0.7766,0.7766,349800000.0
2008-03-24 23:14:00,0.7766,0.7767,0.7765,0.7766,527800001.0
2008-03-24 23:15:00,0.7766,0.7766,0.7766,0.7766,218400000.0
2008-03-24 23:16:00,0.7766,0.7766,0.77635,0.7765,135900000.0
2008-03-24 23:17:00,0.7765,0.7766,0.7765,0.7765,113200000.0
2008-03-24 23:18:00,0.7765,0.7766,0.7765,0.77655,119500000.0
2008-03-24 23:19:00,0.77655,0.7766,0.7765,0.7765,451700000.0
2008-03-24 23:20:00,0.7765,0.7765,0.7765,0.7765,725500000.0
2008-03-24 23:21:00,0.7765,0.77655,0.77645,0.77655,302100000.0
2008-03-24 23:22:00,0.77655,0.7766,0.7765,0.7765,154300000.0
2008-03-24 23:23:00,0.7765,0.7766,0.7765,0.7766,364300000.0
2008-03-24 23:24:00,0.7766,0.7766,0.77655,0.77655,105500000.0
2008-03-24 23:25:00,0.77655,0.7766,0.77655,0.77655,186700000.0
2008-03-24 23:26:00,0.77655,0.7766,0.7765,0.7765,329500000.0
2008-03-24 23:27:00,0.7765,0.7765,0.7765,0.7765,447600000.0
2008-03-24 23:28:00,0.7765,0.7765,0.7764,0.7764,833700000.0
2008-03-24 23:29:00,0.7764,0.7766,0.7764,0.7764,906500000.0
2008-03-24 23:30:00,0.7764,0.7765,0.7764,0.7765,324400000.0
2008-03-24 23:31:00,0.7765,0.77655,0.77645,0.77655,84300000.0
2008-03-24 23:32:00,0.77655,0.7768,0.77655,0.7768,148400000.0
2008-03-24 23:33:00,0.7768,0.7768,0.77665,0.77675,72900000.0
2008-03-24 23:34:00,0.77675,0.77675,0.7767,0.7767,56100000.0
2008-03-24 23:35:00,0.7767,0.7767,0.77665,0.7767,120000000.0
2008-03-24 23:36:00,0.7767,0.7768,0.7767,0.7768,243500000.0
2008-03-24 23:37:00,0.7768,0.7769,0.77675,0.7768,597900000.0
2008-03-24 23:38:00,0.7764,0.7764,0.7763,0.7763,1689300000.0
2008-03-24 23:39:00,0.7762,0.7763,0.7762,0.7762,1689300000.0
2008-03-24 23:41:00,0.7768,0.7768,0.77665,0.77665,1689300000.0
2008-03-24 23:42:00,0.77665,0.77665,0.77665,0.77665,56100000.0
2008-03-24 23:43:00,0.77665,0.77665,0.77665,0.77665,54900000.0
2008-03-24 23:44:00,0.77665,0.77665,0.77635,0.77635,322000000.0
2008-03-24 23:45:00,0.77635,0.77635,0.7763,0.77635,80800000.0
2008-03-24 23:46:00,0.77635,0.77635,0.7763,0.77635,68300000.0
2008-03-24 23:47:00,0.77635,0.7766,0.7762,0.7765,1055399952.0
2008-03-24 23:48:00,0.7765,0.7768,0.7765,0.7767,1540299980.0
2008-03-24 23:49:00,0.7762,0.7763,0.7762,0.7763,1678500000.0
2008-03-24 23:50:00,0.7766,0.7766,0.77635,0.7765,1678500000.0
2008-03-24 23:51:00,0.7765,0.7766,0.7763,0.7763,1582900000.0
2008-03-24 23:52:00,0.7761,0.7762,0.7761,0.7762,1444900000.0
2008-03-24 23:55:00,0.7763,0.7763,0.7762,0.7762,1444900000.0
2008-03-24 23:56:00,0.7763,0.7764,0.77625,0.7763,1444900000.0
2008-03-24 23:57:00,0.7763,0.7764,0.7762,0.7762,593500000.0
2008-03-24 23:58:00,0.7762,0.7764,0.7762,0.7762,1220599998.0
2008-03-24 23:59:00,0.7762,0.7765,0.7762,0.7765,1170399990.0
2008-03-25 00:00:00,0.7765,0.7765,0.77625,0.7764,1095999985.0
2008-03-25 00:01:00,0.7764,0.77645,0.77635,0.7764,1838399997.0
2008-03-25 00:02:00,0.77645,0.77645,0.77635,0.7764,1661700000.0
2008-03-25 00:03:00,0.7764,0.7765,0.7764,0.7764,746400000.0
2008-03-25 00:04:00,0.7764,0.7764,0.7762,0.7762,977500000.0
2008-03-25 00:05:00,0.7762,0.7762,0.776,0.776,1163100000.0
2008-03-25 00:06:00,0.776,0.7762,0.776,0.7762,1143499995.0
2008-03-25 00:07:00,0.7762,0.7763,0.7762,0.7762,899200001.0
2008-03-25 00:08:00,0.7762,0.7762,0.7762,0.7762,687200000.0
2008-03-25 00:09:00,0.7762,0.7762,0.776,0.776,1080300000.0
2008-03-25 00:10:00,0.776,0.7761,0.776,0.776,1927800000.0
2008-03-25 00:11:00,0.776,0.7761,0.776,0.776,945300000.0
2008-03-25 00:12:00,0.776,0.77615,0.776,0.77615,329900000.0
2008-03-25 00:13:00,0.77615,0.77615,0.77615,0.77615,56400000.0
2008-03-25 00:14:00,0.77615,0.77615,0.776,0.77605,71600000.0
2008-03-25 00:15:00,0.77605,0.77605,0.776,0.776,438700000.0
2008-03-25 00:16:00,0.776,0.776,0.7759,0.776,627900003.0
2008-03-25 00:17:00,0.776,0.7761,0.776,0.7761,183400000.0
2008-03-25 00:18:00,0.7761,0.77615,0.7759,0.77615,1408999988.0
2008-03-25 00:19:00,0.77615,0.7763,0.77615,0.7763,496500000.0
2008-03-25 00:20:00,0.7763,0.7763,0.7762,0.7762,1021400000.0
2008-03-25 00:21:00,0.7762,0.77625,0.7762,0.7762,798900000.0
2008-03-25 00:22:00,0.7762,0.7763,0.7762,0.7763,551400000.0
2008-03-25 00:23:00,0.7763,0.7763,0.7763,0.7763,818400000.0
2008-03-25 00:24:00,0.7763,0.7763,0.77615,0.77615,310300000.0
2008-03-25 00:25:00,0.77615,0.7763,0.77615,0.77625,441500000.0
2008-03-25 00:26:00,0.77625,0.7763,0.7762,0.7762,116000000.0
2008-03-25 00:27:00,0.7762,0.7763,0.7762,0.7763,815900000.0
2008-03-25 00:28:00,0.7763,0.7763,0.776,0.7762,1139300000.0
2008-03-25 00:29:00,0.7762,0.7763,0.77605,0.77605,1864200000.0
2008-03-25 00:30:00,0.77605,0.7762,0.77605,0.7762,1328300000.0
2008-03-25 00:31:00,0.7764,0.7764,0.7763,0.7763,1879300002.0
2008-03-25 00:32:00,0.7762,0.7768,0.77605,0.7765,1879300002.0
2008-03-25 00:33:00,0.7764,0.7765,0.7764,0.7765,2086600041.0
2008-03-25 00:34:00,0.7764,0.7764,0.7764,0.7764,2086600041.0
2008-03-25 00:35:00,0.7764,0.7764,0.7761,0.7761,2086600041.0
2008-03-25 00:36:00,0.7763,0.7765,0.7763,0.7765,1875500008.0
2008-03-25 00:37:00,0.7766,0.7766,0.7766,0.7766,1875500008.0
2008-03-25 00:38:00,0.7765,0.7767,0.7765,0.7766,1875500008.0
2008-03-25 00:39:00,0.7761,0.7761,0.776,0.77605,1875500008.0
2008-03-25 00:40:00,0.77605,0.7761,0.776,0.7761,1145000000.0
2008-03-25 00:41:00,0.7761,0.7762,0.77605,0.7761,329500000.0
2008-03-25 00:42:00,0.7761,0.7761,0.7759,0.776,862300000.0
2008-03-25 00:43:00,0.776,0.776,0.776,0.776,802700000.0
2008-03-25 00:44:00,0.776,0.776,0.7759,0.7759,873700001.0
2008-03-25 00:45:00,0.7759,0.7759,0.7757,0.77575,1021500020.0
2008-03-25 00:46:00,0.77575,0.776,0.7757,0.77575,1121700001.0
2008-03-25 00:47:00,0.7758,0.7759,0.7758,0.7759,915499990.0
2008-03-25 00:48:00,0.7759,0.7761,0.7759,0.7761,876000000.0
2008-03-25 00:49:00,0.7761,0.7763,0.7761,0.7762,1752500001.0
2008-03-25 00:50:00,0.7762,0.7763,0.7761,0.7762,1890800010.0
2008-03-25 00:51:00,0.7762,0.7762,0.7761,0.7761,861700000.0
2008-03-25 00:52:00,0.7761,0.7762,0.7758,0.7762,919000000.0
2008-03-25 00:53:00,0.7762,0.7762,0.7762,0.7762,758500000.0
2008-03-25 00:54:00,0.7762,0.7762,0.7762,0.7762,779000000.0
2008-03-25 00:55:00,0.7762,0.7762,0.7762,0.7762,770800000.0
2008-03-25 00:56:00,0.7762,0.7762,0.7762,0.7762,435600000.0
2008-03-25 00:57:00,0.7762,0.7762,0.7759,0.7761,1270000000.0
2008-03-25 00:58:00,0.7761,0.7761,0.776,0.776,1340100000.0
2008-03-25 00:59:00,0.776,0.776,0.7758,0.7758,1915699977.0
2008-03-25 01:00:00,0.7758,0.7759,0.7758,0.7759,1502399992.0
2008-03-25 01:01:00,0.7765,0.7766,0.7765,0.7766,1813500000.0
2008-03-25 01:02:00,0.7759,0.7761,0.7759,0.776,1813500000.0
2008-03-25 01:03:00,0.776,0.7762,0.7758,0.7762,1490800000.0
2008-03-25 01:04:00,0.7762,0.7762,0.7761,0.7762,774500000.0
2008-03-25 01:05:00,0.7762,0.7762,0.7761,0.7762,882200000.0
2008-03-25 01:06:00,0.7762,0.7762,0.7761,0.7761,714600000.0
2008-03-25 01:07:00,0.7761,0.7761,0.7761,0.7761,1011000000.0
2008-03-25 01:08:00,0.7761,0.7761,0.7761,0.7761,1202500000.0
2008-03-25 01:09:00,0.7761,0.7761,0.7761,0.7761,1183000000.0
2008-03-25 01:10:00,0.7761,0.7762,0.7761,0.7761,1165800000.0
2008-03-25 01:11:00,0.7761,0.7762,0.7761,0.77615,433700000.0
2008-03-25 01:12:00,0.77615,0.77615,0.7761,0.77615,400900000.0
2008-03-25 01:13:00,0.77615,0.77625,0.77615,0.7762,273900000.0
2008-03-25 01:14:00,0.7762,0.77625,0.77615,0.7762,236900000.0
2008-03-25 01:15:00,0.7762,0.77625,0.7762,0.77625,163200000.0
2008-03-25 01:16:00,0.77625,0.7763,0.7762,0.7763,69700000.0
2008-03-25 01:17:00,0.7763,0.7763,0.7762,0.77625,182300000.0
2008-03-25 01:18:00,0.77625,0.7766,0.77625,0.7763,112700000.0
2008-03-25 01:19:00,0.7763,0.7764,0.7763,0.7763,621800000.0
2008-03-25 01:20:00,0.7763,0.7764,0.7763,0.7763,939500000.0
2008-03-25 01:21:00,0.7763,0.7763,0.7763,0.7763,913600000.0
2008-03-25 01:22:00,0.7763,0.7765,0.7763,0.7765,966600000.0
2008-03-25 01:23:00,0.7765,0.7766,0.7762,0.7764,1075299977.0
2008-03-25 01:24:00,0.7764,0.7764,0.7762,0.7762,1772399998.0
2008-03-25 01:25:00,0.7762,0.7762,0.7762,0.7762,1573400000.0
2008-03-25 01:26:00,0.7762,0.7762,0.7761,0.7761,775800000.0
2008-03-25 01:27:00,0.7761,0.7761,0.7761,0.7761,792800000.0
2008-03-25 01:28:00,0.7761,0.7761,0.7761,0.7761,774900000.0
2008-03-25 01:29:00,0.7761,0.7762,0.7761,0.7762,810400000.0
2008-03-25 01:30:00,0.7762,0.77635,0.7762,0.77635,634900000.0
2008-03-25 01:31:00,0.77635,0.77635,0.7762,0.7762,119700000.0
2008-03-25 01:32:00,0.7762,0.7764,0.7762,0.77635,352100006.0
2008-03-25 01:33:00,0.77635,0.7764,0.7763,0.7764,336200001.0
2008-03-25 01:34:00,0.7764,0.7764,0.7764,0.7764,1235000000.0
2008-03-25 01:35:00,0.7764,0.7764,0.7764,0.7764,856400000.0
2008-03-25 01:36:00,0.7764,0.7765,0.7764,0.7764,977300000.0
2008-03-25 01:37:00,0.7764,0.7765,0.7764,0.77645,837100000.0
2008-03-25 01:38:00,0.77645,0.7767,0.7764,0.7764,566699988.0
2008-03-25 01:39:00,0.7764,0.77655,0.7764,0.77645,1816500030.0
2008-03-25 01:40:00,0.77645,0.7765,0.7764,0.77645,979100000.0
2008-03-25 01:41:00,0.77645,0.7765,0.7764,0.7764,2056399950.0
2008-03-25 01:42:00,0.7766,0.7767,0.7766,0.7767,1125699982.0
2008-03-25 01:44:00,0.7764,0.7765,0.7764,0.77645,1125699982.0
2008-03-25 01:45:00,0.77645,0.77645,0.7764,0.7764,925400000.0
2008-03-25 01:46:00,0.7764,0.77655,0.7764,0.77655,932600000.0
2008-03-25 01:47:00,0.7766,0.7766,0.7765,0.77655,440600000.0
2008-03-25 01:48:00,0.77655,0.77675,0.77655,0.7767,924000000.0
2008-03-25 01:49:00,0.7767,0.77675,0.7766,0.7767,858499977.0
2008-03-25 01:50:00,0.7767,0.7767,0.77655,0.7767,440699999.0
2008-03-25 01:51:00,0.7766,0.7766,0.7764,0.7764,609199982.0
2008-03-25 01:52:00,0.77665,0.77675,0.7766,0.77675,609199982.0
2008-03-25 01:53:00,0.77675,0.7768,0.7766,0.77675,465699989.0
2008-03-25 01:54:00,0.77675,0.77675,0.77635,0.7764,447400000.0
2008-03-25 01:55:00,0.7764,0.7767,0.7762,0.77665,409100000.0
2008-03-25 01:56:00,0.77665,0.77665,0.7762,0.7762,1215500001.0
2008-03-25 01:57:00,0.7762,0.7765,0.7762,0.7765,1699099987.0
2008-03-25 01:58:00,0.7765,0.7765,0.7762,0.7763,690999978.0
2008-03-25 01:59:00,0.7763,0.77645,0.77625,0.77635,321900000.0
2008-03-25 02:00:00,0.77635,0.7765,0.7763,0.7765,1843399997.0
2008-03-25 02:01:00,0.7765,0.7767,0.7764,0.7767,1972799996.0
2008-03-25 02:02:00,0.7767,0.77685,0.77655,0.77685,941099992.0
2008-03-25 02:03:00,0.77685,0.77685,0.77655,0.77685,116000000.0
2008-03-25 02:04:00,0.77685,0.77685,0.7765,0.77685,146600000.0
2008-03-25 02:05:00,0.77685,0.77685,0.77685,0.77685,113400000.0
2008-03-25 02:06:00,0.77685,0.77685,0.77685,0.77685,115800000.0
2008-03-25 02:07:00,0.77685,0.77685,0.77685,0.77685,109200000.0
2008-03-25 02:08:00,0.77685,0.77685,0.77685,0.77685,121200000.0
2008-03-25 02:09:00,0.77685,0.77685,0.77685,0.77685,111600000.0
2008-03-25 02:10:00,0.77685,0.77685,0.77685,0.77685,111000000.0
2008-03-25 02:11:00,0.77685,0.77685,0.77685,0.77685,115200000.0
2008-03-25 02:12:00,0.77685,0.77685,0.77685,0.77685,112200000.0
2008-03-25 02:13:00,0.77685,0.77685,0.77685,0.77685,118200000.0
2008-03-25 02:14:00,0.77685,0.77685,0.77685,0.77685,113400000.0
2008-03-25 02:15:00,0.77685,0.77685,0.77685,0.77685,113400000.0
2008-03-25 02:16:00,0.77685,0.77685,0.77685,0.77685,111000000.0
2008-03-25 02:17:00,0.77685,0.77685,0.77685,0.77685,111000000.0
2008-03-25 02:18:00,0.77685,0.77685,0.77685,0.77685,117000000.0
2008-03-25 02:19:00,0.77685,0.77685,0.77685,0.77685,115200000.0
2008-03-25 02:20:00,0.77685,0.77685,0.77685,0.77685,111600000.0
2008-03-25 02:21:00,0.77685,0.77685,0.77685,0.77685,112200000.0
2008-03-25 02:22:00,0.77685,0.77685,0.77685,0.77685,111000000.0
2008-03-25 02:23:00,0.77685,0.77685,0.77685,0.77685,114600000.0
2008-03-25 02:24:00,0.77685,0.77685,0.77685,0.77685,115800000.0
2008-03-25 02:25:00,0.77685,0.77685,0.77685,0.77685,111000000.0
2008-03-25 02:26:00,0.77685,0.77685,0.77685,0.77685,112200000.0
2008-03-25 02:27:00,0.77685,0.77685,0.77685,0.77685,110400000.0
2008-03-25 02:28:00,0.77685,0.77685,0.7765,0.77685,405400000.0
2008-03-25 02:29:00,0.77685,0.77685,0.7765,0.77685,84700000.0
2008-03-25 02:30:00,0.77685,0.77685,0.77645,0.7765,2138300006.0
2008-03-25 02:31:00,0.7763,0.7764,0.7763,0.7763,1522400009.0
2008-03-25 02:32:00,0.7762,0.7762,0.776,0.7761,1522400009.0
2008-03-25 02:33:00,0.7762,0.7762,0.7762,0.7762,1522400009.0
2008-03-25 02:35:00,0.7763,0.7763,0.7763,0.7763,1522400009.0
2008-03-25 02:36:00,0.7764,0.7764,0.7764,0.7764,1522400009.0
2008-03-25 02:37:00,0.7763,0.7763,0.7762,0.7762,1522400009.0
2008-03-25 02:38:00,0.7763,0.7763,0.7763,0.7763,1522400009.0
2008-03-25 02:39:00,0.7764,0.7764,0.7763,0.7764,1522400009.0
2008-03-25 02:40:00,0.7765,0.7765,0.7764,0.7764,1522400009.0
2008-03-25 02:41:00,0.7767,0.7767,0.7765,0.77665,1522400009.0
2008-03-25 02:42:00,0.77665,0.77665,0.7765,0.77665,747900000.0
2008-03-25 02:43:00,0.77665,0.77665,0.7766,0.77665,1068100000.0
2008-03-25 02:44:00,0.77665,0.7767,0.7766,0.77665,1261499999.0
2008-03-25 02:47:00,0.7765,0.7768,0.7764,0.7768,539200000.0
2008-03-25 02:48:00,0.7767,0.7767,0.77655,0.77665,539200000.0
2008-03-25 02:49:00,0.77665,0.7767,0.7766,0.77665,262000000.0
2008-03-25 02:50:00,0.77665,0.77665,0.77665,0.77665,152000000.0
2008-03-25 02:51:00,0.77665,0.77665,0.7764,0.7764,566000000.0
2008-03-25 02:52:00,0.7765,0.7766,0.7765,0.7766,1295200027.0
2008-03-25 02:53:00,0.7763,0.7763,0.77615,0.77615,1295200027.0
2008-03-25 02:54:00,0.7768,0.7768,0.7766,0.7766,1260699962.0
2008-03-25 02:55:00,0.7767,0.7767,0.7766,0.7766,1260699962.0
2008-03-25 02:56:00,0.7765,0.7766,0.7765,0.7765,1260699962.0
2008-03-25 02:58:00,0.7764,0.7765,0.7764,0.7765,1260699962.0
2008-03-25 02:59:00,0.7766,0.777,0.7766,0.7769,1260699962.0
2008-03-25 03:00:00,0.7768,0.7771,0.7768,0.7771,1260699962.0
2008-03-25 03:01:00,0.77615,0.77625,0.776,0.776,1260699962.0
2008-03-25 03:02:00,0.776,0.776,0.7756,0.7756,1814499960.0
2008-03-25 03:03:00,0.7756,0.7757,0.77555,0.7757,766999999.0
2008-03-25 03:04:00,0.7757,0.7757,0.7755,0.7755,1867000017.0
2008-03-25 03:05:00,0.7755,0.7755,0.77535,0.7754,1281599997.0
2008-03-25 03:06:00,0.7754,0.7756,0.77525,0.77525,834700008.0
2008-03-25 03:07:00,0.77525,0.7753,0.7751,0.7752,1231400022.0
2008-03-25 03:08:00,0.7773,0.7774,0.7773,0.7774,2084800046.0
2008-03-25 03:09:00,0.7773,0.7773,0.7773,0.7773,2084800046.0
2008-03-25 03:10:00,0.7751,0.7752,0.77495,0.7752,2084800046.0
2008-03-25 03:11:00,0.7752,0.77535,0.7752,0.7752,1068700001.0
2008-03-25 03:12:00,0.7776,0.7776,0.7775,0.7775,723800000.0
2008-03-25 03:13:00,0.7776,0.7776,0.7775,0.7775,723800000.0
2008-03-25 03:14:00,0.7776,0.7776,0.7775,0.7775,723800000.0
2008-03-25 03:15:00,0.7752,0.7755,0.7752,0.7754,723800000.0
2008-03-25 03:16:00,0.7774,0.7775,0.7774,0.7775,1631000035.0
2008-03-25 03:18:00,0.77545,0.7757,0.7754,0.7756,1631000035.0
2008-03-25 03:19:00,0.7756,0.7757,0.77545,0.7756,1767700050.0
2008-03-25 03:20:00,0.7756,0.77615,0.7756,0.7761,1905100086.0
2008-03-25 03:21:00,0.7761,0.7761,0.7758,0.7758,2048800023.0
2008-03-25 03:22:00,0.7775,0.7775,0.7775,0.7775,2105400099.0
2008-03-25 03:23:00,0.77575,0.7758,0.7757,0.7757,2105400099.0
2008-03-25 03:24:00,0.7757,0.77585,0.7757,0.7758,1830100022.0
2008-03-25 03:25:00,0.7758,0.7758,0.7757,0.77575,1713100016.0
2008-03-25 03:26:00,0.77575,0.7759,0.7757,0.7758,1662400061.0
2008-03-25 03:27:00,0.7758,0.77585,0.7758,0.7758,1588400000.0
2008-03-25 03:28:00,0.7758,0.7764,0.7758,0.77615,1633100025.0
2008-03-25 03:29:00,0.77615,0.7763,0.776,0.7761,1012500011.0
2008-03-25 03:30:00,0.7761,0.77615,0.77605,0.7761,254500005.0
2008-03-25 03:31:00,0.7761,0.7764,0.7761,0.7761,2073500005.0
2008-03-25 03:32:00,0.7761,0.7761,0.776,0.77605,1870400045.0
2008-03-25 03:33:00,0.77605,0.7761,0.776,0.7761,447200011.0
2008-03-25 03:34:00,0.7761,0.7763,0.77605,0.7763,1665899994.0
2008-03-25 03:35:00,0.7761,0.7764,0.7761,0.7763,1422800076.0
2008-03-25 03:36:00,0.7764,0.77645,0.7762,0.7764,1012400012.0
2008-03-25 03:37:00,0.7764,0.7764,0.7763,0.7763,1693500004.0
2008-03-25 03:38:00,0.7763,0.7763,0.7762,0.7763,1729800031.0
2008-03-25 03:39:00,0.7763,0.77635,0.77625,0.7763,2031300019.0
2008-03-25 03:40:00,0.7763,0.77645,0.7763,0.7764,1051200010.0
2008-03-25 03:41:00,0.7764,0.7764,0.7763,0.7763,883400000.0
2008-03-25 03:42:00,0.7763,0.7765,0.7763,0.7764,639400000.0
2008-03-25 03:43:00,0.7764,0.7764,0.7764,0.7764,816400000.0
2008-03-25 03:44:00,0.7764,0.7764,0.7764,0.7764,814000000.0
2008-03-25 03:45:00,0.7764,0.7764,0.7764,0.7764,806400000.0
2008-03-25 03:46:00,0.7798,0.7798,0.7798,0.7798,1180000001.0
2008-03-25 03:47:00,0.7765,0.7768,0.7765,0.7767,1180000001.0
2008-03-25 03:48:00,0.7799,0.7799,0.7799,0.7799,1787600000.0
2008-03-25 03:49:00,0.7768,0.7769,0.7768,0.7768,1787600000.0
2008-03-25 03:50:00,0.7768,0.7769,0.7765,0.7766,1289500012.0
2008-03-25 03:51:00,0.7766,0.7766,0.7765,0.77655,188400002.0
2008-03-25 03:52:00,0.77655,0.7766,0.7764,0.7766,1786800071.0
2008-03-25 03:53:00,0.7766,0.77675,0.77655,0.7767,590300000.0
2008-03-25 03:54:00,0.7767,0.7767,0.77655,0.77655,273300000.0
2008-03-25 03:55:00,0.77655,0.7766,0.7765,0.7765,618300010.0
2008-03-25 03:56:00,0.7765,0.7765,0.7764,0.7764,565000020.0
2008-03-25 03:57:00,0.7764,0.7765,0.77635,0.7765,1752700072.0
2008-03-25 03:58:00,0.7765,0.7768,0.7765,0.77675,1195200012.0
2008-03-25 03:59:00,0.7768,0.777,0.7767,0.7768,1560800058.0
2008-03-25 04:00:00,0.7806,0.7806,0.7804,0.7805,1304600016.0
2008-03-25 04:01:00,0.7772,0.7773,0.777,0.777,1304600016.0
2008-03-25 04:02:00,0.777,0.7772,0.777,0.7772,883200000.0
2008-03-25 04:03:00,0.7772,0.7773,0.7771,0.7772,800000000.0
2008-03-25 04:04:00,0.7772,0.7772,0.7772,0.7772,806400000.0
2008-03-25 04:05:00,0.7772,0.77725,0.7772,0.7772,816000000.0
2008-03-25 04:06:00,0.7772,0.7774,0.7772,0.7773,801900000.0
2008-03-25 04:07:00,0.7773,0.7774,0.7773,0.7774,688400000.0
2008-03-25 04:08:00,0.7774,0.7775,0.77725,0.77735,400200000.0
2008-03-25 04:09:00,0.7773,0.77755,0.7772,0.7774,807300000.0
2008-03-25 04:10:00,0.7774,0.7775,0.7773,0.7775,811900000.0
2008-03-25 04:11:00,0.7775,0.7776,0.77745,0.7775,865300000.0
2008-03-25 04:12:00,0.7775,0.7776,0.7775,0.7776,832300000.0
2008-03-25 04:13:00,0.7776,0.7776,0.7775,0.7776,780700000.0
2008-03-25 04:14:00,0.7776,0.7776,0.7775,0.7775,686600000.0
2008-03-25 04:15:00,0.7775,0.77755,0.7775,0.7775,315800000.0
2008-03-25 04:16:00,0.7775,0.7776,0.7775,0.7775,549500000.0
2008-03-25 04:17:00,0.7775,0.7776,0.7775,0.7776,798300000.0
2008-03-25 04:18:00,0.7776,0.7776,0.7775,0.77755,796500000.0
2008-03-25 04:19:00,0.77755,0.7776,0.7775,0.7776,826300000.0
2008-03-25 04:20:00,0.7776,0.7776,0.7774,0.77745,876700000.0
2008-03-25 04:21:00,0.77745,0.7776,0.7773,0.7775,675200000.0
2008-03-25 04:22:00,0.7775,0.7777,0.7774,0.7775,756200000.0
2008-03-25 04:23:00,0.7775,0.77765,0.7775,0.7776,583600000.0
2008-03-25 04:24:00,0.7776,0.7778,0.7775,0.7777,721400000.0
2008-03-25 04:25:00,0.7777,0.77795,0.7776,0.77765,559100000.0
2008-03-25 04:26:00,0.77765,0.7778,0.7776,0.7778,278100000.0
2008-03-25 04:27:00,0.7778,0.77795,0.77765,0.77795,717700000.0
2008-03-25 04:28:00,0.77795,0.7782,0.7779,0.7781,706900000.0
2008-03-25 04:29:00,0.7781,0.7782,0.7781,0.7782,853100000.0
2008-03-25 04:30:00,0.7782,0.77865,0.7782,0.77865,523000000.0
2008-03-25 04:31:00,0.77865,0.7789,0.77865,0.77885,512600000.0
2008-03-25 04:32:00,0.77885,0.7797,0.77875,0.7797,467400000.0
2008-03-25 04:33:00,0.7797,0.78005,0.7796,0.77985,582500000.0
2008-03-25 04:34:00,0.77985,0.77995,0.7794,0.7795,467200000.0
2008-03-25 04:35:00,0.7795,0.7796,0.7795,0.7795,815900000.0
2008-03-25 04:36:00,0.7795,0.7795,0.7791,0.7793,443400000.0
2008-03-25 04:37:00,0.7793,0.77935,0.77925,0.7793,735300000.0
2008-03-25 04:38:00,0.7793,0.7795,0.7793,0.7793,481100000.0
2008-03-25 04:39:00,0.7793,0.77945,0.7793,0.7793,775400000.0
2008-03-25 04:40:00,0.7793,0.7795,0.7792,0.7795,678800000.0
2008-03-25 04:41:00,0.7795,0.7796,0.7794,0.7796,533800000.0
2008-03-25 04:42:00,0.7796,0.77985,0.7796,0.7796,336000000.0
2008-03-25 04:43:00,0.7796,0.7797,0.7796,0.7797,756500000.0
2008-03-25 04:44:00,0.7797,0.7798,0.7797,0.7798,791400000.0
2008-03-25 04:45:00,0.7798,0.7799,0.77975,0.7798,606900000.0
2008-03-25 04:46:00,0.7798,0.77995,0.77965,0.77995,315300000.0
2008-03-25 04:47:00,0.77995,0.7801,0.7798,0.77985,98500000.0
2008-03-25 04:48:00,0.77985,0.78,0.7798,0.7799,541400000.0
2008-03-25 04:49:00,0.7799,0.7799,0.7798,0.7798,258600000.0
2008-03-25 04:50:00,0.7798,0.7799,0.7797,0.7798,484400000.0
2008-03-25 04:51:00,0.7798,0.7798,0.77965,0.77975,525900000.0
2008-03-25 04:52:00,0.77975,0.77975,0.7797,0.77975,50100000.0
2008-03-25 04:53:00,0.77975,0.78045,0.77965,0.78015,265500000.0
2008-03-25 04:54:00,0.78015,0.78035,0.78015,0.78035,583100002.0
2008-03-25 04:55:00,0.78035,0.7804,0.7801,0.7802,169600000.0
2008-03-25 04:56:00,0.7802,0.78055,0.7801,0.78035,381599998.0
2008-03-25 04:57:00,0.78035,0.7809,0.7803,0.78065,338500000.0
2008-03-25 04:58:00,0.78065,0.7807,0.7804,0.7807,423900000.0
2008-03-25 04:59:00,0.7807,0.7807,0.78045,0.7805,523400000.0
2008-03-25 05:00:00,0.7805,0.7806,0.7803,0.7803,415400000.0
2008-03-25 05:01:00,0.7803,0.7805,0.7803,0.78045,373800000.0
2008-03-25 05:02:00,0.78045,0.7805,0.78045,0.7805,559600000.0
2008-03-25 05:03:00,0.7805,0.7807,0.7805,0.7806,612300000.0
2008-03-25 05:04:00,0.7806,0.78095,0.7806,0.78085,416800000.0
2008-03-25 05:05:00,0.78085,0.781,0.7808,0.7809,702100000.0
2008-03-25 05:06:00,0.7809,0.7811,0.7808,0.7809,761300000.0
2008-03-25 05:07:00,0.7809,0.781,0.7808,0.7809,778400000.0
2008-03-25 05:08:00,0.7809,0.781,0.7808,0.78085,911900000.0
2008-03-25 05:09:00,0.78085,0.78085,0.78065,0.7807,479600000.0
2008-03-25 05:10:00,0.78065,0.7808,0.7806,0.7807,197800000.0
2008-03-25 05:11:00,0.7807,0.7808,0.7807,0.7808,851600000.0
2008-03-25 05:12:00,0.7808,0.7808,0.7805,0.7805,791700000.0
2008-03-25 05:13:00,0.7805,0.7805,0.7805,0.7805,929200000.0
2008-03-25 05:14:00,0.7805,0.7805,0.78035,0.7804,398499999.0
2008-03-25 05:15:00,0.7804,0.7805,0.7804,0.7805,852000000.0
2008-03-25 05:16:00,0.7805,0.7805,0.7805,0.7805,906300000.0
2008-03-25 05:17:00,0.7805,0.7806,0.7805,0.7805,409400000.0
2008-03-25 05:18:00,0.7805,0.7808,0.78035,0.7805,729600000.0
2008-03-25 05:19:00,0.7805,0.7806,0.7804,0.7805,822200000.0
2008-03-25 05:20:00,0.7805,0.7806,0.7805,0.7805,748500000.0
2008-03-25 05:21:00,0.7805,0.78065,0.7805,0.7806,223900000.0
2008-03-25 05:22:00,0.7806,0.78075,0.7805,0.7805,335100000.0
2008-03-25 05:23:00,0.7805,0.7805,0.78045,0.7805,824100000.0
2008-03-25 05:24:00,0.7805,0.7807,0.78025,0.7806,409400000.0
2008-03-25 05:25:00,0.7806,0.78065,0.78025,0.7803,489900000.0
2008-03-25 05:26:00,0.7803,0.7803,0.7802,0.7803,544700000.0
2008-03-25 05:27:00,0.7803,0.7805,0.7802,0.78025,151800000.0
2008-03-25 05:28:00,0.78025,0.7806,0.7802,0.7806,353200000.0
2008-03-25 05:29:00,0.7806,0.7807,0.7804,0.7804,311300000.0
2008-03-25 05:30:00,0.7805,0.78055,0.7804,0.7804,489100000.0
2008-03-25 05:31:00,0.7804,0.78045,0.7804,0.7804,727200000.0
2008-03-25 05:32:00,0.7804,0.78045,0.7803,0.7803,753800000.0
2008-03-25 05:33:00,0.7803,0.7804,0.7803,0.7803,487800000.0
2008-03-25 05:34:00,0.7803,0.7803,0.7803,0.7803,155400000.0
2008-03-25 05:35:00,0.7803,0.7803,0.7802,0.7803,486100000.0
2008-03-25 05:36:00,0.7803,0.7804,0.7803,0.7804,618700000.0
2008-03-25 05:37:00,0.78035,0.7804,0.7802,0.78035,346200000.0
2008-03-25 05:38:00,0.78035,0.78035,0.7803,0.7803,730800000.0
2008-03-25 05:39:00,0.7803,0.78035,0.7803,0.7803,889900000.0
2008-03-25 05:40:00,0.7803,0.78035,0.7803,0.78035,310400000.0
2008-03-25 05:41:00,0.78035,0.78035,0.78035,0.78035,38000000.0
2008-03-25 05:42:00,0.78035,0.7805,0.78035,0.7804,141500000.0
2008-03-25 05:43:00,0.7804,0.78045,0.78035,0.7804,105400000.0
2008-03-25 05:44:00,0.7804,0.78045,0.78025,0.78025,48000000.0
2008-03-25 05:45:00,0.78025,0.78035,0.78025,0.78035,340700000.0
2008-03-25 05:46:00,0.78035,0.78055,0.78035,0.7805,38400000.0
2008-03-25 05:47:00,0.7805,0.7805,0.78045,0.78045,37200000.0
2008-03-25 05:48:00,0.78045,0.78045,0.7804,0.7804,460100000.0
2008-03-25 05:49:00,0.7804,0.7807,0.7804,0.78065,400300000.0
2008-03-25 05:50:00,0.78065,0.7807,0.78065,0.7807,287500000.0
2008-03-25 05:51:00,0.7807,0.7809,0.78065,0.7808,440200000.0
2008-03-25 05:52:00,0.7808,0.7809,0.7805,0.7808,501300000.0
2008-03-25 05:53:00,0.7808,0.7808,0.78065,0.7807,885700000.0
2008-03-25 05:54:00,0.7807,0.781,0.7807,0.781,435400000.0
2008-03-25 05:55:00,0.781,0.78125,0.78095,0.7811,935800001.0
2008-03-25 05:56:00,0.7811,0.7812,0.78095,0.7812,722300000.0
2008-03-25 05:57:00,0.7812,0.7814,0.7812,0.7814,796300000.0
2008-03-25 05:58:00,0.7814,0.78195,0.7814,0.78185,1531200017.0
2008-03-25 05:59:00,0.78185,0.78185,0.78125,0.7814,630800000.0
2008-03-25 06:00:00,0.7814,0.7815,0.7814,0.78145,403300000.0
2008-03-25 06:01:00,0.78145,0.78145,0.78125,0.7814,696300000.0
2008-03-25 06:02:00,0.7814,0.7814,0.7812,0.7812,871000000.0
2008-03-25 06:03:00,0.7812,0.7812,0.7807,0.7807,649000000.0
2008-03-25 06:04:00,0.7808,0.781,0.7805,0.78095,694300000.0
2008-03-25 06:05:00,0.78095,0.78095,0.78055,0.78055,25600000.0
2008-03-25 06:06:00,0.78055,0.7806,0.78055,0.78055,331000000.0
2008-03-25 06:07:00,0.78055,0.78065,0.78055,0.7806,271700000.0
2008-03-25 06:08:00,0.7806,0.78065,0.78055,0.78065,37400000.0
2008-03-25 06:09:00,0.78065,0.7808,0.78065,0.78075,37000000.0
2008-03-25 06:10:00,0.78075,0.7812,0.78075,0.7811,101800000.0
2008-03-25 06:11:00,0.7811,0.7813,0.7811,0.78115,590400000.0
2008-03-25 06:12:00,0.78115,0.7817,0.78115,0.78135,287700000.0
2008-03-25 06:13:00,0.7814,0.7818,0.7814,0.7818,524100000.0
2008-03-25 06:14:00,0.7818,0.7818,0.78155,0.78155,441399992.0
2008-03-25 06:15:00,0.78155,0.7816,0.78115,0.78115,755099980.0
2008-03-25 06:16:00,0.78115,0.7814,0.78085,0.78115,365100000.0
2008-03-25 06:17:00,0.7812,0.78155,0.7811,0.78115,581200000.0
2008-03-25 06:18:00,0.78115,0.78125,0.7809,0.78105,615500000.0
2008-03-25 06:19:00,0.78105,0.78125,0.781,0.78105,145100000.0
2008-03-25 06:20:00,0.78105,0.7814,0.78105,0.78135,401200000.0
2008-03-25 06:21:00,0.78135,0.78145,0.78115,0.78125,112800000.0
2008-03-25 06:22:00,0.78125,0.78125,0.7811,0.7811,156400000.0
2008-03-25 06:23:00,0.7811,0.78115,0.781,0.78115,206200000.0
2008-03-25 06:24:00,0.78115,0.7813,0.7808,0.7808,194900000.0
2008-03-25 06:25:00,0.7808,0.78105,0.78075,0.781,514600000.0
2008-03-25 06:26:00,0.781,0.7812,0.781,0.7812,719100000.0
2008-03-25 06:27:00,0.7812,0.78145,0.7812,0.7814,593700000.0
2008-03-25 06:28:00,0.7814,0.7816,0.7814,0.7814,811500000.0
2008-03-25 06:29:00,0.7814,0.7815,0.7814,0.7814,863300000.0
2008-03-25 06:30:00,0.7814,0.7815,0.78135,0.78145,62700000.0
2008-03-25 06:31:00,0.7814,0.7814,0.78125,0.78125,336499995.0
2008-03-25 06:32:00,0.78125,0.78125,0.7812,0.78125,59200000.0
2008-03-25 06:33:00,0.78125,0.78125,0.78105,0.78105,200700000.0
2008-03-25 06:34:00,0.78105,0.78115,0.78105,0.7811,79200000.0
2008-03-25 06:35:00,0.7811,0.7811,0.78105,0.78105,1218600001.0
2008-03-25 06:36:00,0.78105,0.7811,0.78095,0.78095,894999995.0
2008-03-25 06:37:00,0.78095,0.7812,0.78095,0.7811,57800000.0
2008-03-25 06:38:00,0.7811,0.78125,0.78105,0.78125,174600000.0
2008-03-25 06:39:00,0.78125,0.7813,0.7811,0.7812,167600000.0
2008-03-25 06:40:00,0.7812,0.7812,0.781,0.781,108700000.0
2008-03-25 06:41:00,0.781,0.7811,0.781,0.781,143500000.0
2008-03-25 06:42:00,0.781,0.7812,0.78095,0.781,128600000.0
2008-03-25 06:43:00,0.781,0.781,0.78085,0.781,244199997.0
2008-03-25 06:44:00,0.781,0.781,0.781,0.781,38800000.0
2008-03-25 06:45:00,0.781,0.78115,0.7809,0.78115,48000000.0
2008-03-25 06:46:00,0.78115,0.78115,0.78115,0.78115,19700000.0
2008-03-25 06:47:00,0.78115,0.78115,0.7809,0.7809,39200000.0
2008-03-25 06:48:00,0.7809,0.7809,0.78085,0.7809,97800001.0
2008-03-25 06:49:00,0.7809,0.7809,0.78075,0.78075,218800000.0
2008-03-25 06:50:00,0.78075,0.7809,0.7807,0.7808,131900000.0
2008-03-25 06:51:00,0.7808,0.7809,0.78065,0.7808,470699977.0
2008-03-25 06:52:00,0.7808,0.7811,0.7808,0.7811,45500000.0
2008-03-25 06:53:00,0.7811,0.7811,0.78105,0.7811,63400000.0
2008-03-25 06:54:00,0.7811,0.7811,0.781,0.7811,69900000.0
2008-03-25 06:55:00,0.7811,0.7812,0.7811,0.7812,41100000.0
2008-03-25 06:56:00,0.7812,0.7812,0.7811,0.7811,144100000.0
2008-03-25 06:57:00,0.7811,0.7812,0.7811,0.7812,122500000.0
2008-03-25 06:58:00,0.7812,0.7813,0.7811,0.7812,75200000.0
2008-03-25 06:59:00,0.7812,0.7813,0.7812,0.7813,123900000.0
2008-03-25 07:00:00,0.7813,0.7813,0.7812,0.7813,79600000.0
2008-03-25 07:01:00,0.7813,0.7813,0.7812,0.78125,59200000.0
2008-03-25 07:02:00,0.78125,0.7813,0.7812,0.7812,38800000.0
2008-03-25 07:03:00,0.7812,0.7814,0.7812,0.7814,195300000.0
2008-03-25 07:04:00,0.7814,0.7814,0.7814,0.7814,131500000.0
2008-03-25 07:05:00,0.7814,0.78145,0.7814,0.7814,191600000.0
2008-03-25 07:06:00,0.7814,0.7816,0.7814,0.7816,103200000.0
2008-03-25 07:07:00,0.7816,0.7816,0.7812,0.7812,127700000.0
2008-03-25 07:08:00,0.7812,0.7813,0.7812,0.7812,63700000.0
2008-03-25 07:09:00,0.7812,0.7812,0.78115,0.7812,84400000.0
2008-03-25 07:10:00,0.7812,0.7812,0.781,0.7811,194200000.0
2008-03-25 07:11:00,0.7811,0.7812,0.78105,0.7812,67600000.0
2008-03-25 07:12:00,0.7812,0.7812,0.7809,0.7809,63000000.0
2008-03-25 07:13:00,0.7809,0.7809,0.78085,0.78085,56800000.0
2008-03-25 07:14:00,0.78085,0.7809,0.7808,0.7808,72100000.0
2008-03-25 07:15:00,0.7808,0.781,0.7808,0.7809,86700000.0
2008-03-25 07:16:00,0.7809,0.7809,0.7808,0.7808,115600000.0
2008-03-25 07:17:00,0.7808,0.7808,0.7806,0.7808,205700000.0
2008-03-25 07:18:00,0.7808,0.7808,0.78065,0.7807,367600000.0
2008-03-25 07:19:00,0.7807,0.7809,0.7807,0.7809,38800000.0
2008-03-25 07:20:00,0.7809,0.781,0.7807,0.7807,90800000.0
2008-03-25 07:21:00,0.7807,0.7809,0.7807,0.7808,83500000.0
2008-03-25 07:22:00,0.7808,0.7808,0.78065,0.78065,396899993.0
2008-03-25 07:23:00,0.78065,0.78085,0.78065,0.7808,331400000.0
2008-03-25 07:24:00,0.7808,0.78085,0.7806,0.78075,297700000.0
2008-03-25 07:25:00,0.78075,0.78075,0.78045,0.7805,100800000.0
2008-03-25 07:26:00,0.7805,0.7805,0.7803,0.7804,83400000.0
2008-03-25 07:27:00,0.7804,0.7804,0.7802,0.7803,175400000.0
2008-03-25 07:28:00,0.7803,0.7804,0.7803,0.7804,72500000.0
2008-03-25 07:29:00,0.7804,0.7804,0.78025,0.78025,809800000.0
2008-03-25 07:30:00,0.78025,0.7804,0.78025,0.7804,155300000.0
2008-03-25 07:31:00,0.7803,0.78045,0.7803,0.7804,39100000.0
2008-03-25 07:32:00,0.7804,0.78045,0.7804,0.78045,55000000.0
2008-03-25 07:33:00,0.78045,0.78045,0.7804,0.78045,40800000.0
2008-03-25 07:34:00,0.78045,0.78045,0.7804,0.78045,57600000.0
2008-03-25 07:35:00,0.7804,0.78045,0.7804,0.7804,50800000.0
2008-03-25 07:36:00,0.7804,0.7805,0.7804,0.7805,107600000.0
2008-03-25 07:37:00,0.7805,0.7805,0.78035,0.78045,246000000.0
2008-03-25 07:38:00,0.78045,0.7805,0.78045,0.7805,91600000.0
2008-03-25 07:39:00,0.7805,0.7806,0.7805,0.7806,52800000.0
2008-03-25 07:40:00,0.7806,0.7807,0.7806,0.7806,70800000.0
2008-03-25 07:41:00,0.7806,0.78075,0.7806,0.7807,45200000.0
2008-03-25 07:42:00,0.7807,0.7807,0.7806,0.7806,52000000.0
2008-03-25 07:43:00,0.7806,0.78065,0.7806,0.78065,67000000.0
2008-03-25 07:44:00,0.78065,0.78085,0.78065,0.7807,57000000.0
2008-03-25 07:45:00,0.7807,0.78075,0.7806,0.78075,71800000.0
2008-03-25 07:46:00,0.78075,0.7808,0.78065,0.7807,63100000.0
2008-03-25 07:47:00,0.7807,0.7808,0.7807,0.7808,174400000.0
2008-03-25 07:48:00,0.7808,0.7809,0.7807,0.78075,81200000.0
2008-03-25 07:49:00,0.78075,0.78075,0.7806,0.7807,98100000.0
2008-03-25 07:50:00,0.7807,0.7807,0.7807,0.7807,37200000.0
2008-03-25 07:51:00,0.7807,0.7808,0.7807,0.7807,48400000.0
2008-03-25 07:52:00,0.7807,0.7808,0.7807,0.7808,70600000.0
2008-03-25 07:53:00,0.7808,0.7808,0.7807,0.7808,51000000.0
2008-03-25 07:54:00,0.7808,0.7808,0.7808,0.7808,38200000.0
2008-03-25 07:55:00,0.7808,0.7808,0.7807,0.7807,73300000.0
2008-03-25 07:56:00,0.7807,0.7808,0.7807,0.78075,139700000.0
2008-03-25 07:57:00,0.78075,0.7809,0.78075,0.78085,97800000.0
2008-03-25 07:58:00,0.78085,0.78085,0.7808,0.7808,182400000.0
2008-03-25 07:59:00,0.7808,0.7808,0.7806,0.7807,159700000.0
2008-03-25 08:00:00,0.7807,0.7807,0.7806,0.7806,63000000.0
2008-03-25 08:01:00,0.7806,0.7806,0.78035,0.7804,537199999.0
2008-03-25 08:02:00,0.7804,0.7804,0.7804,0.7804,39800000.0
2008-03-25 08:03:00,0.7804,0.7806,0.7804,0.7806,118000000.0
2008-03-25 08:04:00,0.7806,0.7807,0.7806,0.7807,72900000.0
2008-03-25 08:05:00,0.7807,0.7808,0.78065,0.7808,403100000.0
2008-03-25 08:06:00,0.7808,0.7808,0.7807,0.7808,225900000.0
2008-03-25 08:07:00,0.7808,0.7809,0.78065,0.7807,419599978.0
2008-03-25 08:08:00,0.7807,0.7808,0.78065,0.7807,304500000.0
2008-03-25 08:09:00,0.7807,0.7808,0.78065,0.78075,213799997.0
2008-03-25 08:10:00,0.78075,0.7808,0.7807,0.7808,76500000.0
2008-03-25 08:11:00,0.7808,0.7808,0.78065,0.78065,656900000.0
2008-03-25 08:12:00,0.78065,0.7808,0.78065,0.7808,428700000.0
2008-03-25 08:13:00,0.7808,0.78095,0.7808,0.7808,57600000.0
2008-03-25 08:14:00,0.7808,0.781,0.7808,0.781,97300000.0
2008-03-25 08:15:00,0.78095,0.7811,0.78085,0.781,54000000.0
2008-03-25 08:16:00,0.781,0.7811,0.78095,0.781,60200000.0
2008-03-25 08:17:00,0.781,0.7811,0.78095,0.78105,146099999.0
2008-03-25 08:18:00,0.78105,0.7811,0.781,0.7811,41400000.0
2008-03-25 08:19:00,0.7811,0.7812,0.7811,0.7812,51400000.0
2008-03-25 08:20:00,0.7812,0.7814,0.7812,0.7814,98200000.0
2008-03-25 08:21:00,0.7814,0.7815,0.78125,0.7813,75800000.0
2008-03-25 08:22:00,0.7813,0.7813,0.78125,0.7813,53400000.0
2008-03-25 08:23:00,0.7813,0.7815,0.7813,0.7814,155500000.0
2008-03-25 08:24:00,0.7814,0.7814,0.78135,0.7814,61400000.0
2008-03-25 08:25:00,0.7814,0.78145,0.78135,0.7814,141800000.0
2008-03-25 08:26:00,0.7814,0.7814,0.7813,0.7813,130700000.0
2008-03-25 08:27:00,0.7813,0.78135,0.78095,0.78095,138600000.0
2008-03-25 08:28:00,0.78095,0.78105,0.7808,0.78085,243000000.0
2008-03-25 08:29:00,0.78085,0.7809,0.7807,0.7807,196300000.0
2008-03-25 08:30:00,0.7807,0.78075,0.7805,0.7805,211400000.0
2008-03-25 08:31:00,0.7805,0.7805,0.7805,0.7805,96100000.0
2008-03-25 08:32:00,0.7805,0.7805,0.7804,0.7804,258000000.0
2008-03-25 08:33:00,0.7804,0.78045,0.7804,0.7804,131900000.0
2008-03-25 08:34:00,0.7804,0.7805,0.7804,0.7804,137800000.0
2008-03-25 08:35:00,0.7804,0.78065,0.7804,0.78055,182300000.0
2008-03-25 08:36:00,0.78055,0.78055,0.78045,0.78055,149500000.0
2008-03-25 08:37:00,0.78055,0.7806,0.7805,0.7806,101200000.0
2008-03-25 08:38:00,0.7806,0.78065,0.78045,0.7805,237700000.0
2008-03-25 08:39:00,0.7805,0.7806,0.78045,0.7805,393800001.0
2008-03-25 08:40:00,0.7805,0.7805,0.7804,0.78045,107000000.0
2008-03-25 08:41:00,0.78045,0.7805,0.78035,0.78045,368800005.0
2008-03-25 08:42:00,0.78045,0.7805,0.7804,0.7805,79800000.0
2008-03-25 08:43:00,0.7805,0.78055,0.7803,0.7804,264700001.0
2008-03-25 08:44:00,0.7804,0.78045,0.7804,0.7804,100400000.0
2008-03-25 08:45:00,0.7804,0.7804,0.7803,0.7803,76400000.0
2008-03-25 08:46:00,0.7803,0.7803,0.7803,0.7803,110200000.0
2008-03-25 08:47:00,0.7803,0.7804,0.7803,0.7804,125600000.0
2008-03-25 08:48:00,0.7804,0.7804,0.7803,0.7803,89200000.0
2008-03-25 08:49:00,0.7803,0.7803,0.7803,0.7803,112200000.0
2008-03-25 08:50:00,0.7803,0.7803,0.7803,0.7803,69000000.0
2008-03-25 08:51:00,0.7803,0.7803,0.7802,0.7802,89600000.0
2008-03-25 08:52:00,0.7802,0.7802,0.78015,0.78015,295400000.0
2008-03-25 08:53:00,0.78015,0.7802,0.78005,0.7802,122200000.0
2008-03-25 08:54:00,0.7802,0.7802,0.78015,0.7802,92500000.0
2008-03-25 08:55:00,0.7802,0.7802,0.7801,0.78015,293900000.0
2008-03-25 08:56:00,0.78015,0.7802,0.7801,0.7802,183100000.0
2008-03-25 08:57:00,0.7802,0.7802,0.78015,0.7802,84900000.0
2008-03-25 08:58:00,0.7802,0.78025,0.78015,0.78025,158000000.0
2008-03-25 08:59:00,0.78025,0.78025,0.78015,0.7802,141200000.0
2008-03-25 09:00:00,0.7802,0.78025,0.78015,0.78025,248000000.0
2008-03-25 09:01:00,0.78025,0.78025,0.7801,0.7802,259500001.0
2008-03-25 09:02:00,0.7802,0.7802,0.78005,0.7801,281999999.0
2008-03-25 09:03:00,0.7801,0.7801,0.7799,0.78,242700000.0
2008-03-25 09:04:00,0.78,0.7801,0.77995,0.78,149400000.0
2008-03-25 09:05:00,0.78,0.78015,0.7798,0.77985,200400000.0
2008-03-25 09:06:00,0.77985,0.78,0.77975,0.77985,1787400003.0
2008-03-25 09:07:00,0.77995,0.7803,0.77985,0.7803,394200000.0
2008-03-25 09:08:00,0.7803,0.7803,0.7802,0.78025,74600000.0
2008-03-25 09:09:00,0.78025,0.78025,0.78005,0.7801,73400000.0
2008-03-25 09:10:00,0.7801,0.78015,0.7801,0.78015,73000000.0
2008-03-25 09:11:00,0.78015,0.78015,0.7801,0.7801,105800000.0
2008-03-25 09:12:00,0.7801,0.78015,0.7799,0.78005,196900000.0
2008-03-25 09:13:00,0.78005,0.78015,0.78,0.78015,81800000.0
2008-03-25 09:14:00,0.78015,0.7803,0.78015,0.78025,85600000.0
2008-03-25 09:15:00,0.78025,0.7804,0.78025,0.78035,42200000.0
2008-03-25 09:16:00,0.78035,0.7804,0.7802,0.7802,42200000.0
2008-03-25 09:17:00,0.7802,0.78025,0.7801,0.7802,101800000.0
2008-03-25 09:18:00,0.7802,0.78025,0.78015,0.78025,84000000.0
2008-03-25 09:19:00,0.78025,0.78035,0.78025,0.7803,60900000.0
2008-03-25 09:20:00,0.7803,0.78075,0.78025,0.78055,107300000.0
2008-03-25 09:21:00,0.78055,0.78055,0.7803,0.7803,95300000.0
2008-03-25 09:22:00,0.78035,0.78035,0.7801,0.7801,84400000.0
2008-03-25 09:23:00,0.78015,0.78015,0.78,0.7801,55200000.0
2008-03-25 09:24:00,0.7801,0.78065,0.78005,0.7806,79600000.0
2008-03-25 09:25:00,0.7806,0.7806,0.7804,0.7805,78400000.0
2008-03-25 09:26:00,0.7805,0.7805,0.7803,0.7804,181300000.0
2008-03-25 09:27:00,0.7804,0.78045,0.78025,0.7803,305000000.0
2008-03-25 09:28:00,0.7803,0.7804,0.78025,0.7804,111900000.0
2008-03-25 09:29:00,0.7804,0.7804,0.7803,0.7804,69200000.0
2008-03-25 09:30:00,0.7804,0.7804,0.7802,0.7802,82000000.0
2008-03-25 09:31:00,0.7802,0.7803,0.7802,0.7803,63800000.0
2008-03-25 09:32:00,0.7803,0.7803,0.7802,0.78025,54600000.0
2008-03-25 09:33:00,0.78025,0.7803,0.7802,0.7802,86600000.0
2008-03-25 09:34:00,0.7802,0.7802,0.7802,0.7802,102200000.0
2008-03-25 09:35:00,0.7802,0.7803,0.7802,0.78025,94000000.0
2008-03-25 09:36:00,0.78025,0.7803,0.7802,0.78025,48800000.0
2008-03-25 09:37:00,0.78025,0.7803,0.7802,0.7803,42200000.0
2008-03-25 09:38:00,0.7803,0.7803,0.7802,0.7802,101800000.0
2008-03-25 09:39:00,0.7802,0.7803,0.78015,0.78025,64800000.0
2008-03-25 09:40:00,0.78025,0.7803,0.7802,0.7802,59000000.0
2008-03-25 09:41:00,0.7802,0.78035,0.78015,0.7803,591100010.0
2008-03-25 09:42:00,0.7803,0.7804,0.7803,0.7804,64600000.0
2008-03-25 09:43:00,0.7804,0.7804,0.78035,0.7804,102600000.0
2008-03-25 09:44:00,0.7804,0.78045,0.7804,0.7804,84000000.0
2008-03-25 09:45:00,0.7804,0.78045,0.7804,0.7804,100000000.0
2008-03-25 09:46:00,0.7804,0.7805,0.7804,0.7805,108800000.0
2008-03-25 09:47:00,0.7805,0.78065,0.7805,0.78065,190200001.0
2008-03-25 09:48:00,0.78065,0.7808,0.7806,0.7807,91200000.0
2008-03-25 09:49:00,0.7807,0.7807,0.7806,0.78065,129200000.0
2008-03-25 09:50:00,0.7807,0.78075,0.78065,0.78065,436000000.0
2008-03-25 09:51:00,0.78065,0.7807,0.7806,0.7807,913899979.0
2008-03-25 09:52:00,0.7807,0.78075,0.78065,0.7807,1080899958.0
2008-03-25 09:53:00,0.7807,0.7807,0.7806,0.7806,261699999.0
2008-03-25 09:54:00,0.78065,0.7807,0.7806,0.7807,72700000.0
2008-03-25 09:55:00,0.7807,0.7807,0.78065,0.78065,70000000.0
2008-03-25 09:56:00,0.78065,0.7807,0.78065,0.7807,142400000.0
2008-03-25 09:57:00,0.7807,0.78075,0.7807,0.78075,111600000.0
2008-03-25 09:58:00,0.78075,0.7808,0.78065,0.7807,587599995.0
2008-03-25 09:59:00,0.7807,0.78075,0.78045,0.78045,342600000.0
2008-03-25 10:00:00,0.7805,0.7805,0.7803,0.7803,129100000.0
2008-03-25 10:01:00,0.7803,0.7803,0.7802,0.7802,167399999.0
2008-03-25 10:02:00,0.7802,0.7802,0.78005,0.7801,70400000.0
2008-03-25 10:03:00,0.7801,0.78015,0.78005,0.7801,56000000.0
2008-03-25 10:04:00,0.7801,0.7801,0.78,0.78005,65600000.0
2008-03-25 10:05:00,0.7801,0.7801,0.77995,0.78,99300000.0
2008-03-25 10:06:00,0.78,0.7801,0.78,0.7801,148000000.0
2008-03-25 10:07:00,0.7801,0.78025,0.7801,0.78015,538000000.0
2008-03-25 10:08:00,0.78015,0.7802,0.7801,0.7802,312100000.0
2008-03-25 10:09:00,0.7802,0.7802,0.77995,0.78,144800000.0
2008-03-25 10:10:00,0.78,0.7802,0.77985,0.7801,150799999.0
2008-03-25 10:11:00,0.7801,0.78015,0.7801,0.78015,75800000.0
2008-03-25 10:12:00,0.78015,0.7804,0.7801,0.7803,62400000.0
2008-03-25 10:13:00,0.7803,0.7804,0.7802,0.7803,87200000.0
2008-03-25 10:14:00,0.7803,0.7805,0.7802,0.7805,63900000.0
2008-03-25 10:15:00,0.7805,0.7805,0.7803,0.7804,89300000.0
2008-03-25 10:16:00,0.7804,0.7805,0.7803,0.7805,92400000.0
2008-03-25 10:17:00,0.7805,0.7805,0.78035,0.7804,92100000.0
2008-03-25 10:18:00,0.7804,0.78045,0.78015,0.7802,115700000.0
2008-03-25 10:19:00,0.7802,0.7802,0.78015,0.78015,96800000.0
2008-03-25 10:20:00,0.78015,0.78015,0.77995,0.77995,83800000.0
2008-03-25 10:21:00,0.77995,0.78,0.7799,0.7799,65400000.0
2008-03-25 10:22:00,0.7799,0.77995,0.7799,0.7799,82600000.0
2008-03-25 10:23:00,0.7799,0.78,0.7799,0.78,72000000.0
2008-03-25 10:24:00,0.78,0.78015,0.78,0.78015,99600000.0
2008-03-25 10:25:00,0.78015,0.7802,0.78,0.7801,61000000.0
2008-03-25 10:26:00,0.7801,0.7803,0.7801,0.7803,75200000.0
2008-03-25 10:27:00,0.7803,0.7803,0.7801,0.7802,110000000.0
2008-03-25 10:28:00,0.7802,0.7803,0.7802,0.78025,90200000.0
2008-03-25 10:29:00,0.78025,0.78025,0.7801,0.78015,115700000.0
2008-03-25 10:30:00,0.78015,0.7802,0.78015,0.7802,63600000.0
2008-03-25 10:31:00,0.7802,0.78035,0.7802,0.7803,77800000.0
2008-03-25 10:32:00,0.7803,0.7803,0.7801,0.7802,257900000.0
2008-03-25 10:33:00,0.7802,0.78045,0.7802,0.78045,65400000.0
2008-03-25 10:34:00,0.78045,0.7806,0.78045,0.7806,56000000.0
2008-03-25 10:35:00,0.7806,0.78065,0.7805,0.78055,62400000.0
2008-03-25 10:36:00,0.78055,0.78055,0.7798,0.7798,204100001.0
2008-03-25 10:37:00,0.7798,0.78005,0.7798,0.7798,172600000.0
2008-03-25 10:38:00,0.7798,0.78,0.77975,0.77975,111600000.0
2008-03-25 10:39:00,0.77975,0.77985,0.7797,0.7797,219600000.0
2008-03-25 10:40:00,0.7797,0.77995,0.7797,0.77995,111000000.0
2008-03-25 10:41:00,0.7799,0.78,0.7799,0.7799,71200000.0
2008-03-25 10:42:00,0.7799,0.77995,0.77985,0.77995,79200000.0
2008-03-25 10:43:00,0.77995,0.78,0.7799,0.77995,65800000.0
2008-03-25 10:44:00,0.77995,0.78015,0.77995,0.78005,99400000.0
2008-03-25 10:45:00,0.78005,0.78015,0.7799,0.78,137400000.0
2008-03-25 10:46:00,0.78,0.7801,0.77995,0.77995,145700000.0
2008-03-25 10:47:00,0.77995,0.78,0.77965,0.7797,131300000.0
2008-03-25 10:48:00,0.7797,0.7798,0.7797,0.7798,91500000.0
2008-03-25 10:49:00,0.7798,0.7799,0.7798,0.77985,67100000.0
2008-03-25 10:50:00,0.77985,0.7799,0.7798,0.77985,73200000.0
2008-03-25 10:51:00,0.77985,0.77995,0.77985,0.77985,69600000.0
2008-03-25 10:52:00,0.77985,0.77985,0.77975,0.7798,79000000.0
2008-03-25 10:53:00,0.7798,0.7798,0.7796,0.77965,154200000.0
2008-03-25 10:54:00,0.77965,0.7797,0.77965,0.77965,158000000.0
2008-03-25 10:55:00,0.77965,0.7798,0.77965,0.7798,97800000.0
2008-03-25 10:56:00,0.7798,0.7798,0.77965,0.7797,153600000.0
2008-03-25 10:57:00,0.7797,0.77985,0.7797,0.77985,51800000.0
2008-03-25 10:58:00,0.77985,0.7799,0.7798,0.77985,90800000.0
2008-03-25 10:59:00,0.7798,0.77995,0.7798,0.7799,93000000.0
2008-03-25 11:00:00,0.7799,0.7799,0.77985,0.7799,107000000.0
2008-03-25 11:01:00,0.7799,0.77995,0.7799,0.7799,110200000.0
2008-03-25 11:02:00,0.7799,0.7799,0.7798,0.77985,129100000.0
2008-03-25 11:03:00,0.77985,0.7799,0.77975,0.7798,125000000.0
2008-03-25 11:04:00,0.7798,0.7798,0.7797,0.77975,155399998.0
2008-03-25 11:05:00,0.77975,0.7798,0.7797,0.7797,107500000.0
2008-03-25 11:06:00,0.7797,0.7797,0.7796,0.77965,131800000.0
2008-03-25 11:07:00,0.77965,0.77965,0.7796,0.7796,108000000.0
2008-03-25 11:08:00,0.7796,0.7797,0.7796,0.77965,80000000.0
2008-03-25 11:09:00,0.77965,0.7798,0.77965,0.7798,102800000.0
2008-03-25 11:10:00,0.7798,0.77985,0.77975,0.7798,144300000.0
2008-03-25 11:11:00,0.7798,0.7799,0.7797,0.7798,81200000.0
2008-03-25 11:12:00,0.7798,0.7798,0.77965,0.7797,125200000.0
2008-03-25 11:13:00,0.7797,0.77975,0.7797,0.7797,97000000.0
2008-03-25 11:14:00,0.7797,0.77975,0.7796,0.7796,176200000.0
2008-03-25 11:15:00,0.7796,0.7797,0.7796,0.77965,136600000.0
2008-03-25 11:16:00,0.77965,0.77965,0.7796,0.77965,60200000.0
2008-03-25 11:17:00,0.77965,0.7797,0.7796,0.77965,57600000.0
2008-03-25 11:18:00,0.77965,0.7797,0.7796,0.7796,60000000.0
2008-03-25 11:19:00,0.7796,0.7796,0.77945,0.7795,94000000.0
2008-03-25 11:20:00,0.7795,0.7796,0.7795,0.77955,73000000.0
2008-03-25 11:21:00,0.77955,0.77955,0.77935,0.7795,98400000.0
2008-03-25 11:22:00,0.7795,0.7795,0.7794,0.77945,65200000.0
2008-03-25 11:23:00,0.77945,0.7795,0.7794,0.7794,86200000.0
2008-03-25 11:24:00,0.7794,0.7797,0.7794,0.77965,80200000.0
2008-03-25 11:25:00,0.77965,0.7797,0.7796,0.77965,195300000.0
2008-03-25 11:26:00,0.77965,0.77975,0.7796,0.77975,69200000.0
2008-03-25 11:27:00,0.77975,0.77975,0.7797,0.7797,79000000.0
2008-03-25 11:28:00,0.7797,0.77975,0.77965,0.7797,92200000.0
2008-03-25 11:29:00,0.7797,0.77985,0.7797,0.77985,165200001.0
2008-03-25 11:30:00,0.77985,0.78005,0.77985,0.78,116599999.0
2008-03-25 11:31:00,0.78,0.78,0.7798,0.7798,79800000.0
2008-03-25 11:32:00,0.7798,0.77995,0.77965,0.77995,66600000.0
2008-03-25 11:33:00,0.77995,0.78,0.7799,0.78,43600000.0
2008-03-25 11:34:00,0.78,0.78,0.7799,0.7799,53800000.0
2008-03-25 11:35:00,0.7799,0.78,0.77985,0.77985,50800000.0
2008-03-25 11:36:00,0.77985,0.7799,0.7798,0.7798,61800000.0
2008-03-25 11:37:00,0.7798,0.78,0.7798,0.7799,80000000.0
2008-03-25 11:38:00,0.7799,0.78,0.77985,0.7799,124600000.0
2008-03-25 11:39:00,0.7799,0.78,0.7799,0.7799,90000000.0
2008-03-25 11:40:00,0.7799,0.77995,0.77985,0.77985,100400000.0
2008-03-25 11:41:00,0.7798,0.78005,0.7798,0.78,120600000.0
2008-03-25 11:42:00,0.78,0.7801,0.7798,0.7799,144800000.0
2008-03-25 11:43:00,0.7799,0.77995,0.77985,0.77985,107300000.0
2008-03-25 11:44:00,0.77985,0.77995,0.7798,0.7798,83400000.0
2008-03-25 11:45:00,0.7798,0.77985,0.77975,0.7798,93600000.0
2008-03-25 11:46:00,0.7798,0.7798,0.77975,0.77975,99200000.0
2008-03-25 11:47:00,0.77975,0.77975,0.77965,0.77975,72500000.0
2008-03-25 11:48:00,0.77975,0.7799,0.7797,0.77975,92800000.0
2008-03-25 11:49:00,0.77975,0.77995,0.7797,0.77995,74000000.0
2008-03-25 11:50:00,0.77995,0.7802,0.7799,0.7802,98900000.0
2008-03-25 11:51:00,0.7802,0.7802,0.7801,0.78015,79000000.0
2008-03-25 11:52:00,0.78015,0.78015,0.78005,0.78005,101000000.0
2008-03-25 11:53:00,0.78005,0.7801,0.78,0.7801,84300000.0
2008-03-25 11:54:00,0.7801,0.7805,0.78005,0.7805,129800000.0
2008-03-25 11:55:00,0.7805,0.78065,0.7805,0.78065,87600000.0
2008-03-25 11:56:00,0.78065,0.7807,0.7806,0.78065,90600000.0
2008-03-25 11:57:00,0.78065,0.7807,0.7806,0.7806,129700000.0
2008-03-25 11:58:00,0.7806,0.7808,0.7806,0.7807,143700000.0
2008-03-25 11:59:00,0.7807,0.7807,0.7806,0.78065,125200000.0
2008-03-25 12:00:00,0.78065,0.7808,0.7806,0.7807,97600000.0
2008-03-25 12:01:00,0.7807,0.78075,0.78065,0.78065,140600000.0
2008-03-25 12:02:00,0.78065,0.78065,0.7806,0.7806,98000000.0
2008-03-25 12:03:00,0.7806,0.7806,0.78055,0.78055,59800000.0
2008-03-25 12:04:00,0.78055,0.7806,0.78055,0.7806,57200000.0
2008-03-25 12:05:00,0.7806,0.7806,0.78055,0.78055,67000000.0
2008-03-25 12:06:00,0.7806,0.7806,0.78055,0.78055,75000000.0
2008-03-25 12:07:00,0.7806,0.78065,0.78055,0.78055,90400000.0
2008-03-25 12:08:00,0.78055,0.7806,0.78055,0.78055,57000000.0
2008-03-25 12:09:00,0.78055,0.7806,0.78055,0.7806,62600000.0
2008-03-25 12:10:00,0.7806,0.7806,0.78055,0.7806,76200000.0
2008-03-25 12:11:00,0.7806,0.7806,0.78055,0.7806,57000000.0
2008-03-25 12:12:00,0.7806,0.7806,0.78055,0.7806,63600000.0
2008-03-25 12:13:00,0.7806,0.7806,0.7805,0.78055,55500000.0
2008-03-25 12:14:00,0.78055,0.78055,0.7804,0.7805,164100000.0
2008-03-25 12:15:00,0.7805,0.7807,0.7804,0.78065,121200000.0
2008-03-25 12:16:00,0.78065,0.7807,0.7805,0.7807,312000000.0
2008-03-25 12:17:00,0.7807,0.7808,0.78065,0.78075,170500000.0
2008-03-25 12:18:00,0.78075,0.78075,0.78065,0.78065,333400000.0
2008-03-25 12:19:00,0.78065,0.78065,0.7806,0.7806,205300000.0
2008-03-25 12:20:00,0.7806,0.7806,0.7805,0.78055,209000000.0
2008-03-25 12:21:00,0.78055,0.78055,0.7805,0.78055,75400000.0
2008-03-25 12:22:00,0.78055,0.7806,0.7805,0.7806,180100000.0
2008-03-25 12:23:00,0.7806,0.7807,0.7806,0.7806,86400000.0
2008-03-25 12:24:00,0.7806,0.78065,0.7806,0.78065,112400000.0
2008-03-25 12:25:00,0.78065,0.78065,0.78065,0.78065,75600000.0
2008-03-25 12:26:00,0.78065,0.7807,0.7806,0.7807,102400000.0
2008-03-25 12:27:00,0.7807,0.78075,0.7806,0.7806,179200000.0
2008-03-25 12:28:00,0.7806,0.7807,0.78055,0.7806,131600000.0
2008-03-25 12:29:00,0.7806,0.78075,0.7806,0.7807,66800000.0
2008-03-25 12:30:00,0.7807,0.7807,0.7806,0.7806,312400000.0
2008-03-25 12:31:00,0.7806,0.7806,0.7806,0.7806,113000000.0
2008-03-25 12:32:00,0.7806,0.7809,0.7806,0.78075,132700000.0
2008-03-25 12:33:00,0.78075,0.7808,0.7807,0.7808,384900000.0
2008-03-25 12:34:00,0.7808,0.7808,0.7807,0.78075,108600000.0
2008-03-25 12:35:00,0.78075,0.7808,0.7806,0.78075,372800000.0
2008-03-25 12:36:00,0.78075,0.78075,0.7805,0.7805,146900000.0
2008-03-25 12:37:00,0.7805,0.78055,0.78045,0.7805,161500000.0
2008-03-25 12:38:00,0.7805,0.7805,0.78035,0.78035,81100000.0
2008-03-25 12:39:00,0.78035,0.78055,0.78035,0.78055,90400000.0
2008-03-25 12:40:00,0.78055,0.7808,0.78055,0.7807,96800000.0
2008-03-25 12:41:00,0.7807,0.78105,0.78065,0.78105,64400000.0
2008-03-25 12:42:00,0.78105,0.78115,0.7809,0.781,73600000.0
2008-03-25 12:43:00,0.781,0.7811,0.7808,0.7808,107900000.0
2008-03-25 12:44:00,0.7808,0.7809,0.7808,0.7809,76200000.0
2008-03-25 12:45:00,0.7809,0.7809,0.78075,0.7808,178900000.0
2008-03-25 12:46:00,0.7808,0.7808,0.78065,0.7808,151800000.0
2008-03-25 12:47:00,0.7808,0.78095,0.78075,0.78095,121600000.0
2008-03-25 12:48:00,0.78095,0.781,0.7807,0.78075,168400000.0
2008-03-25 12:49:00,0.7808,0.78135,0.7808,0.7812,362199999.0
2008-03-25 12:50:00,0.7812,0.7813,0.7811,0.7811,83600000.0
2008-03-25 12:51:00,0.7811,0.78135,0.7811,0.7812,70800000.0
2008-03-25 12:52:00,0.7812,0.7814,0.781,0.7814,111000000.0
2008-03-25 12:53:00,0.7814,0.7817,0.78135,0.7816,73300000.0
2008-03-25 12:54:00,0.7816,0.78165,0.78155,0.78155,57200000.0
2008-03-25 12:55:00,0.78155,0.78165,0.7815,0.78155,69600000.0
2008-03-25 12:56:00,0.78155,0.7817,0.78155,0.7816,294900000.0
2008-03-25 12:57:00,0.7816,0.7816,0.7815,0.7815,79800000.0
2008-03-25 12:58:00,0.7815,0.78165,0.7815,0.7816,46600000.0
2008-03-25 12:59:00,0.7815,0.78155,0.7814,0.7815,82900000.0
2008-03-25 13:00:00,0.7815,0.7816,0.7815,0.78155,52800000.0
2008-03-25 13:01:00,0.78155,0.78155,0.7814,0.78145,86300000.0
2008-03-25 13:02:00,0.78145,0.7816,0.78145,0.78155,76600000.0
2008-03-25 13:03:00,0.78155,0.7818,0.7815,0.7817,60800000.0
2008-03-25 13:04:00,0.7817,0.7819,0.7817,0.7819,67100000.0
2008-03-25 13:05:00,0.7819,0.782,0.7819,0.7819,83300000.0
2008-03-25 13:06:00,0.7819,0.78195,0.78185,0.7819,113500000.0
2008-03-25 13:07:00,0.7819,0.78195,0.7819,0.7819,39200000.0
2008-03-25 13:08:00,0.7819,0.78195,0.7819,0.7819,61000000.0
2008-03-25 13:09:00,0.7819,0.78195,0.7819,0.78195,81000000.0
2008-03-25 13:10:00,0.78195,0.78205,0.7819,0.7819,74600000.0
2008-03-25 13:11:00,0.7819,0.78195,0.7818,0.78185,80400000.0
2008-03-25 13:12:00,0.78185,0.7819,0.7818,0.7818,86200000.0
2008-03-25 13:13:00,0.7818,0.78185,0.7818,0.7818,70000000.0
2008-03-25 13:14:00,0.7818,0.782,0.7818,0.782,136900000.0
2008-03-25 13:15:00,0.782,0.7821,0.7819,0.7821,94400000.0
2008-03-25 13:16:00,0.7821,0.7825,0.7821,0.78245,67400000.0
2008-03-25 13:17:00,0.78245,0.7828,0.78245,0.7826,134900000.0
2008-03-25 13:18:00,0.7826,0.78265,0.7824,0.7825,95600000.0
2008-03-25 13:19:00,0.7825,0.78255,0.7821,0.7822,81000000.0
2008-03-25 13:20:00,0.78215,0.78215,0.78205,0.78215,96800000.0
2008-03-25 13:21:00,0.78215,0.78225,0.7821,0.7821,81200000.0
2008-03-25 13:22:00,0.7821,0.78215,0.78205,0.7821,98200000.0
2008-03-25 13:23:00,0.7821,0.7821,0.78205,0.7821,98200000.0
2008-03-25 13:24:00,0.7821,0.7821,0.78205,0.7821,75600000.0
2008-03-25 13:25:00,0.7821,0.78215,0.78195,0.7821,184499999.0
2008-03-25 13:26:00,0.7821,0.7822,0.782,0.782,125600000.0
2008-03-25 13:27:00,0.782,0.782,0.7819,0.78195,87100000.0
2008-03-25 13:28:00,0.78195,0.78215,0.78185,0.7819,167600000.0
2008-03-25 13:29:00,0.7819,0.782,0.78185,0.7819,80200000.0
2008-03-25 13:30:00,0.7819,0.7819,0.7817,0.7817,416700000.0
2008-03-25 13:31:00,0.7817,0.78175,0.78165,0.7817,149100000.0
2008-03-25 13:32:00,0.7817,0.78175,0.7816,0.78165,125800000.0
2008-03-25 13:33:00,0.78165,0.78165,0.7816,0.78165,111000000.0
2008-03-25 13:34:00,0.78165,0.78175,0.78165,0.7817,178200000.0
2008-03-25 13:35:00,0.7817,0.78205,0.7817,0.78185,108200000.0
2008-03-25 13:36:00,0.78185,0.78185,0.78175,0.7818,103200000.0
2008-03-25 13:37:00,0.7818,0.7818,0.7817,0.7818,53000000.0
2008-03-25 13:38:00,0.7818,0.782,0.78175,0.782,75700000.0
2008-03-25 13:39:00,0.782,0.7821,0.78175,0.78175,164900000.0
2008-03-25 13:40:00,0.7818,0.7819,0.78175,0.78185,96100000.0
2008-03-25 13:41:00,0.78185,0.78195,0.7818,0.7819,66600000.0
2008-03-25 13:42:00,0.7819,0.7819,0.7818,0.7819,59600000.0
2008-03-25 13:43:00,0.7819,0.7819,0.7818,0.7819,49800000.0
2008-03-25 13:44:00,0.7819,0.7819,0.7818,0.7818,78200000.0
2008-03-25 13:45:00,0.7818,0.7818,0.7817,0.78175,99600000.0
2008-03-25 13:46:00,0.78175,0.7818,0.7817,0.7817,101000000.0
2008-03-25 13:47:00,0.7817,0.7817,0.7816,0.78165,101300000.0
2008-03-25 13:48:00,0.78165,0.7817,0.78165,0.7817,148400000.0
2008-03-25 13:49:00,0.7817,0.7817,0.78165,0.7817,204900000.0
2008-03-25 13:50:00,0.7817,0.7817,0.7816,0.78165,196800000.0
2008-03-25 13:51:00,0.78165,0.7817,0.7816,0.78165,82800000.0
2008-03-25 13:52:00,0.78165,0.78175,0.7816,0.7816,93600000.0
2008-03-25 13:53:00,0.7816,0.78165,0.78145,0.7816,100200000.0
2008-03-25 13:54:00,0.7816,0.7816,0.7815,0.78155,46600000.0
2008-03-25 13:55:00,0.78155,0.78155,0.78135,0.7814,311200000.0
2008-03-25 13:56:00,0.7814,0.7814,0.78125,0.7813,235400000.0
2008-03-25 13:57:00,0.7813,0.7815,0.7813,0.78145,111400000.0
2008-03-25 13:58:00,0.78145,0.7815,0.7813,0.78135,109700000.0
2008-03-25 13:59:00,0.78135,0.7814,0.78135,0.7814,159800000.0
2008-03-25 14:00:00,0.7814,0.7814,0.78125,0.7813,84400000.0
2008-03-25 14:01:00,0.7813,0.78135,0.7813,0.7813,88800000.0
2008-03-25 14:02:00,0.7813,0.7814,0.7813,0.78135,155400000.0
2008-03-25 14:03:00,0.78135,0.7815,0.7813,0.78145,379800000.0
2008-03-25 14:04:00,0.78145,0.78165,0.7814,0.7816,225300000.0
2008-03-25 14:05:00,0.78165,0.78175,0.7816,0.78175,205500000.0
2008-03-25 14:06:00,0.78175,0.7819,0.78175,0.7818,526700000.0
2008-03-25 14:07:00,0.7818,0.78185,0.78175,0.78175,136600000.0
2008-03-25 14:08:00,0.78175,0.7818,0.7817,0.7818,148800000.0
2008-03-25 14:09:00,0.7818,0.7818,0.7817,0.78175,427700000.0
2008-03-25 14:10:00,0.78175,0.7818,0.78165,0.78175,242700000.0
2008-03-25 14:11:00,0.78175,0.78195,0.78175,0.78185,191800000.0
2008-03-25 14:12:00,0.78185,0.7819,0.78165,0.78185,144200000.0
2008-03-25 14:13:00,0.78185,0.78215,0.78185,0.7821,254900000.0
2008-03-25 14:14:00,0.7821,0.7822,0.782,0.7822,216000000.0
2008-03-25 14:15:00,0.7822,0.7823,0.7822,0.7822,54200000.0
2008-03-25 14:16:00,0.7822,0.78225,0.78215,0.78215,117900000.0
2008-03-25 14:17:00,0.78215,0.78225,0.7821,0.78225,114500000.0
2008-03-25 14:18:00,0.78225,0.7824,0.78225,0.7823,55800000.0
2008-03-25 14:19:00,0.7823,0.7823,0.7822,0.78225,301500000.0
2008-03-25 14:20:00,0.78225,0.7823,0.78205,0.78205,282600000.0
2008-03-25 14:21:00,0.78205,0.7822,0.782,0.782,174200000.0
2008-03-25 14:22:00,0.782,0.78205,0.78195,0.782,403400000.0
2008-03-25 14:23:00,0.782,0.782,0.78195,0.782,142200000.0
2008-03-25 14:24:00,0.782,0.782,0.78175,0.78185,201700000.0
2008-03-25 14:25:00,0.78185,0.7819,0.7817,0.7818,210600000.0
2008-03-25 14:26:00,0.7818,0.7818,0.7815,0.7815,194900000.0
2008-03-25 14:27:00,0.7815,0.7816,0.7814,0.7814,209200000.0
2008-03-25 14:28:00,0.7814,0.78145,0.7813,0.7814,102000000.0
2008-03-25 14:29:00,0.7814,0.78155,0.78135,0.78155,100800000.0
2008-03-25 14:30:00,0.7815,0.7816,0.78145,0.78155,74100000.0
2008-03-25 14:31:00,0.78155,0.7816,0.78155,0.7816,58000000.0
2008-03-25 14:32:00,0.78155,0.7817,0.78155,0.7817,117800000.0
2008-03-25 14:33:00,0.7817,0.78175,0.78165,0.7817,136400000.0
2008-03-25 14:34:00,0.7817,0.7817,0.78135,0.7815,107700000.0
2008-03-25 14:35:00,0.78145,0.78155,0.78135,0.7815,121000000.0
2008-03-25 14:36:00,0.7815,0.7815,0.78135,0.7814,142700000.0
2008-03-25 14:37:00,0.7814,0.7814,0.7811,0.78115,113200000.0
2008-03-25 14:38:00,0.78115,0.7815,0.78115,0.7814,124600000.0
2008-03-25 14:39:00,0.7814,0.78165,0.7814,0.78165,111100000.0
2008-03-25 14:40:00,0.78165,0.78165,0.7815,0.7815,101400000.0
2008-03-25 14:41:00,0.7815,0.7815,0.7814,0.7815,113600000.0
2008-03-25 14:42:00,0.7815,0.78155,0.78145,0.7815,79200000.0
2008-03-25 14:43:00,0.7815,0.7815,0.7814,0.78145,95800000.0
2008-03-25 14:44:00,0.78145,0.78155,0.7814,0.7815,90800000.0
2008-03-25 14:45:00,0.7815,0.78155,0.7814,0.7815,101800000.0
2008-03-25 14:46:00,0.7815,0.7815,0.7812,0.7812,80100000.0
2008-03-25 14:47:00,0.7812,0.78135,0.7812,0.7813,130800000.0
2008-03-25 14:48:00,0.7813,0.7814,0.78125,0.7813,86100000.0
2008-03-25 14:49:00,0.7813,0.7813,0.7812,0.7812,64400000.0
2008-03-25 14:50:00,0.7812,0.78125,0.78105,0.78105,86600000.0
2008-03-25 14:51:00,0.78105,0.7811,0.7808,0.78085,116700000.0
2008-03-25 14:52:00,0.78085,0.781,0.78085,0.78085,76100000.0
2008-03-25 14:53:00,0.78085,0.78095,0.78075,0.7808,74600000.0
2008-03-25 14:54:00,0.7808,0.7809,0.7808,0.7808,124000000.0
2008-03-25 14:55:00,0.7808,0.7809,0.7807,0.7808,92800000.0
2008-03-25 14:56:00,0.7808,0.7809,0.7807,0.7809,82200000.0
2008-03-25 14:57:00,0.7809,0.78095,0.78085,0.78095,65700000.0
2008-03-25 14:58:00,0.78095,0.781,0.7808,0.78095,99300000.0
2008-03-25 14:59:00,0.78095,0.7813,0.78095,0.7811,69200000.0
2008-03-25 15:00:00,0.7811,0.78115,0.78095,0.781,71000000.0
2008-03-25 15:01:00,0.781,0.78105,0.7809,0.78095,173300000.0
2008-03-25 15:02:00,0.7809,0.7809,0.78075,0.7808,142600000.0
2008-03-25 15:03:00,0.7808,0.78085,0.78065,0.7808,68400000.0
2008-03-25 15:04:00,0.7808,0.7809,0.7807,0.78075,84800000.0
2008-03-25 15:05:00,0.78075,0.7808,0.7806,0.78065,123600000.0
2008-03-25 15:06:00,0.78065,0.78085,0.78055,0.7808,110300000.0
2008-03-25 15:07:00,0.7808,0.78085,0.7807,0.7808,101600000.0
2008-03-25 15:08:00,0.7808,0.7809,0.78075,0.7808,96200000.0
2008-03-25 15:09:00,0.7808,0.7809,0.7808,0.78085,67400000.0
2008-03-25 15:10:00,0.78085,0.7809,0.7808,0.78085,69100000.0
2008-03-25 15:11:00,0.78085,0.7809,0.7808,0.7809,66600000.0
2008-03-25 15:12:00,0.7809,0.78095,0.78085,0.7809,96400000.0
2008-03-25 15:13:00,0.7809,0.781,0.7809,0.781,64400000.0
2008-03-25 15:14:00,0.781,0.781,0.7807,0.7808,67100000.0
2008-03-25 15:15:00,0.7808,0.781,0.78075,0.7809,147600000.0
2008-03-25 15:16:00,0.7809,0.7809,0.7807,0.78075,104300000.0
2008-03-25 15:17:00,0.78075,0.7808,0.7807,0.7807,92800000.0
2008-03-25 15:18:00,0.7807,0.7807,0.7806,0.78065,98400000.0
2008-03-25 15:19:00,0.78065,0.78065,0.78055,0.7806,178600000.0
2008-03-25 15:20:00,0.7806,0.78075,0.7806,0.78065,157400000.0
2008-03-25 15:21:00,0.78065,0.7808,0.78055,0.7807,238200000.0
2008-03-25 15:22:00,0.7807,0.7808,0.78065,0.78065,224400000.0
2008-03-25 15:23:00,0.78065,0.78075,0.78065,0.78075,69000000.0
2008-03-25 15:24:00,0.78075,0.7808,0.78065,0.78075,74600000.0
2008-03-25 15:25:00,0.78075,0.78075,0.7807,0.78075,90800000.0
2008-03-25 15:26:00,0.78075,0.7808,0.78075,0.7808,106400000.0
2008-03-25 15:27:00,0.7808,0.78085,0.78075,0.7808,86900000.0
2008-03-25 15:28:00,0.7808,0.78085,0.7808,0.78085,46800000.0
2008-03-25 15:29:00,0.78085,0.78085,0.78065,0.78065,130500000.0
2008-03-25 15:30:00,0.78065,0.7807,0.7806,0.7807,155200000.0
2008-03-25 15:31:00,0.78065,0.7807,0.7805,0.7805,90400000.0
2008-03-25 15:32:00,0.7805,0.7805,0.78035,0.7805,151500000.0
2008-03-25 15:33:00,0.7805,0.7805,0.7804,0.78045,190600000.0
2008-03-25 15:34:00,0.78045,0.7805,0.78025,0.78025,368000000.0
2008-03-25 15:35:00,0.78025,0.78035,0.7802,0.7802,206300000.0
2008-03-25 15:36:00,0.7802,0.7803,0.78015,0.78025,259900000.0
2008-03-25 15:37:00,0.7802,0.7802,0.77995,0.77995,208600000.0
2008-03-25 15:38:00,0.78,0.7801,0.77995,0.78,81400000.0
2008-03-25 15:39:00,0.78,0.78,0.7799,0.78,217600000.0
2008-03-25 15:40:00,0.78,0.7801,0.7799,0.77995,254900000.0
2008-03-25 15:41:00,0.77995,0.78,0.77995,0.78,291400000.0
2008-03-25 15:42:00,0.78,0.7801,0.78,0.78,248100000.0
2008-03-25 15:43:00,0.78,0.7802,0.78,0.78015,276500000.0
2008-03-25 15:44:00,0.7801,0.7803,0.7801,0.78015,224900000.0
2008-03-25 15:45:00,0.78015,0.78025,0.78005,0.78005,146200000.0
2008-03-25 15:46:00,0.78005,0.7801,0.77995,0.78,94600000.0
2008-03-25 15:47:00,0.78,0.78015,0.78,0.78015,108900000.0
2008-03-25 15:48:00,0.78015,0.78045,0.78015,0.7803,91400000.0
2008-03-25 15:49:00,0.7802,0.7802,0.77995,0.78,117800000.0
2008-03-25 15:50:00,0.78,0.78,0.7799,0.77995,148700000.0
2008-03-25 15:51:00,0.77995,0.78,0.77985,0.77985,128600000.0
2008-03-25 15:52:00,0.7799,0.7799,0.7797,0.7797,238000000.0
2008-03-25 15:53:00,0.7798,0.7798,0.7795,0.7795,188700000.0
2008-03-25 15:54:00,0.7795,0.7795,0.7793,0.77945,156300000.0
2008-03-25 15:55:00,0.77945,0.77995,0.77945,0.7799,84200000.0
2008-03-25 15:56:00,0.7799,0.77995,0.7798,0.7799,95400000.0
2008-03-25 15:57:00,0.7799,0.78005,0.7799,0.78005,94400000.0
2008-03-25 15:58:00,0.78005,0.78005,0.7799,0.78,74400000.0
2008-03-25 15:59:00,0.78,0.78,0.7798,0.7798,763700000.0
2008-03-25 16:00:00,0.7798,0.7803,0.7797,0.7803,752099997.0
2008-03-25 16:01:00,0.7803,0.7804,0.78,0.78015,180500000.0
2008-03-25 16:02:00,0.78015,0.78035,0.7801,0.7803,99400000.0
2008-03-25 16:03:00,0.7803,0.78035,0.7802,0.78035,96600000.0
2008-03-25 16:04:00,0.78035,0.78065,0.7803,0.78065,72200000.0
2008-03-25 16:05:00,0.78065,0.78065,0.7804,0.7805,72600000.0
2008-03-25 16:06:00,0.7805,0.7807,0.7804,0.7806,70800000.0
2008-03-25 16:07:00,0.7806,0.78075,0.7805,0.78065,90800000.0
2008-03-25 16:08:00,0.78065,0.78095,0.78065,0.7809,69600000.0
2008-03-25 16:09:00,0.7809,0.7809,0.7806,0.78065,63400000.0
2008-03-25 16:10:00,0.78065,0.7808,0.7806,0.7807,158200000.0
2008-03-25 16:11:00,0.7807,0.78085,0.78065,0.7807,72800000.0
2008-03-25 16:12:00,0.7807,0.7807,0.7806,0.7806,87400000.0
2008-03-25 16:13:00,0.7806,0.7806,0.78045,0.7805,189600000.0
2008-03-25 16:14:00,0.7805,0.7805,0.7803,0.7805,117400000.0
2008-03-25 16:15:00,0.7805,0.7805,0.78035,0.7804,166900000.0
2008-03-25 16:16:00,0.7804,0.7804,0.78035,0.7804,63800000.0
2008-03-25 16:17:00,0.7804,0.7804,0.7803,0.7804,139000000.0
2008-03-25 16:18:00,0.7804,0.7804,0.7803,0.7803,116600000.0
2008-03-25 16:19:00,0.7803,0.7804,0.7802,0.78035,194200000.0
2008-03-25 16:20:00,0.78035,0.7804,0.7803,0.7804,71900000.0
2008-03-25 16:21:00,0.7804,0.78045,0.78035,0.7804,87600000.0
2008-03-25 16:22:00,0.7804,0.7804,0.7803,0.78035,81200000.0
2008-03-25 16:23:00,0.78035,0.7806,0.78035,0.7806,78600000.0
2008-03-25 16:24:00,0.78055,0.78055,0.78035,0.78035,114500000.0
2008-03-25 16:25:00,0.7804,0.7805,0.7803,0.78045,138900000.0
2008-03-25 16:26:00,0.78045,0.7805,0.78035,0.7804,146300000.0
2008-03-25 16:27:00,0.7804,0.7805,0.7804,0.7805,124400000.0
2008-03-25 16:28:00,0.7805,0.7805,0.7803,0.7803,196900000.0
2008-03-25 16:29:00,0.78025,0.7803,0.78025,0.7803,97400000.0
2008-03-25 16:30:00,0.7803,0.7804,0.7803,0.78035,70000000.0
2008-03-25 16:31:00,0.78035,0.7804,0.7803,0.7803,70500000.0
2008-03-25 16:32:00,0.7803,0.7803,0.7801,0.7802,375900000.0
2008-03-25 16:33:00,0.7802,0.78025,0.78005,0.78025,101600000.0
2008-03-25 16:34:00,0.78025,0.7803,0.78015,0.7802,82200000.0
2008-03-25 16:35:00,0.7802,0.7803,0.78015,0.7803,62200000.0
2008-03-25 16:36:00,0.7803,0.7804,0.7802,0.78035,78000000.0
2008-03-25 16:37:00,0.78035,0.7805,0.78035,0.78045,61000000.0
2008-03-25 16:38:00,0.78045,0.7805,0.7804,0.7804,69300000.0
2008-03-25 16:39:00,0.7804,0.78045,0.7804,0.7804,81600000.0
2008-03-25 16:40:00,0.7804,0.78045,0.7804,0.7804,84800000.0
2008-03-25 16:41:00,0.7804,0.7804,0.78035,0.7804,96000000.0
2008-03-25 16:42:00,0.7804,0.7804,0.78035,0.78035,49000000.0
2008-03-25 16:43:00,0.78035,0.7804,0.78035,0.7804,83000000.0
2008-03-25 16:44:00,0.7804,0.7804,0.7803,0.7804,72400000.0
2008-03-25 16:45:00,0.7804,0.7804,0.78035,0.78035,79200000.0
2008-03-25 16:46:00,0.78035,0.7804,0.78025,0.7803,82000000.0
2008-03-25 16:47:00,0.7803,0.78035,0.7802,0.7803,82800000.0
2008-03-25 16:48:00,0.7803,0.7804,0.78025,0.78035,182000000.0
2008-03-25 16:49:00,0.78035,0.7805,0.78035,0.78045,43100000.0
2008-03-25 16:50:00,0.78045,0.78045,0.7803,0.7804,97600000.0
2008-03-25 16:51:00,0.7804,0.7805,0.78035,0.78045,76600000.0
2008-03-25 16:52:00,0.78045,0.7806,0.78045,0.78055,68600000.0
2008-03-25 16:53:00,0.7806,0.7806,0.7802,0.78025,89000000.0
2008-03-25 16:54:00,0.7802,0.7803,0.78,0.7803,170700000.0
2008-03-25 16:55:00,0.7803,0.7803,0.78,0.78005,127400000.0
2008-03-25 16:56:00,0.78005,0.7801,0.78005,0.7801,115600000.0
2008-03-25 16:57:00,0.7801,0.7801,0.7798,0.7798,79900000.0
2008-03-25 16:58:00,0.7798,0.77995,0.77975,0.7798,102900000.0
2008-03-25 16:59:00,0.7798,0.7799,0.77955,0.7798,79600000.0
2008-03-25 17:00:00,0.7798,0.7799,0.7798,0.7798,74200000.0
2008-03-25 17:01:00,0.7798,0.7801,0.7798,0.78005,81400000.0
2008-03-25 17:02:00,0.7801,0.78015,0.78,0.78005,155100000.0
2008-03-25 17:03:00,0.78005,0.78005,0.77995,0.78,185200000.0
2008-03-25 17:04:00,0.78,0.7801,0.77995,0.7801,233300000.0
2008-03-25 17:05:00,0.78005,0.7801,0.78,0.78005,98300000.0
2008-03-25 17:06:00,0.78005,0.78015,0.78005,0.7801,91400000.0
2008-03-25 17:07:00,0.7801,0.7801,0.78,0.78005,79000000.0
2008-03-25 17:08:00,0.78005,0.78005,0.77995,0.78,201300000.0
2008-03-25 17:09:00,0.78,0.7801,0.78,0.78005,140200000.0
2008-03-25 17:10:00,0.78005,0.7801,0.78,0.78005,112800000.0
2008-03-25 17:11:00,0.78005,0.7802,0.78005,0.7802,636100000.0
2008-03-25 17:12:00,0.7802,0.7803,0.7801,0.7803,224700000.0
2008-03-25 17:13:00,0.7803,0.78035,0.7803,0.7803,196800000.0
2008-03-25 17:14:00,0.7803,0.7803,0.78025,0.7803,142600000.0
2008-03-25 17:15:00,0.7803,0.7803,0.7802,0.7802,120700000.0
2008-03-25 17:16:00,0.7802,0.7802,0.78015,0.7802,56600000.0
2008-03-25 17:17:00,0.7802,0.78035,0.78015,0.7803,116900000.0
2008-03-25 17:18:00,0.7803,0.7803,0.7802,0.7803,220400000.0
2008-03-25 17:19:00,0.7803,0.7803,0.78015,0.7802,248500000.0
2008-03-25 17:20:00,0.7802,0.7802,0.7801,0.7802,122600000.0
2008-03-25 17:21:00,0.7802,0.7803,0.7802,0.7802,231800000.0
2008-03-25 17:22:00,0.7802,0.7802,0.78015,0.7802,68400000.0
2008-03-25 17:23:00,0.7802,0.7802,0.7801,0.7801,59200000.0
2008-03-25 17:24:00,0.7801,0.7801,0.78005,0.7801,61200000.0
2008-03-25 17:25:00,0.7801,0.7801,0.78,0.7801,85200000.0
2008-03-25 17:26:00,0.7801,0.7801,0.7801,0.7801,42000000.0
2008-03-25 17:27:00,0.7801,0.7801,0.78,0.78,96600000.0
2008-03-25 17:28:00,0.78,0.78,0.7798,0.7799,142000000.0
2008-03-25 17:29:00,0.77995,0.78,0.7798,0.7799,214500000.0
2008-03-25 17:30:00,0.7799,0.78005,0.7799,0.78005,109400000.0
2008-03-25 17:31:00,0.78005,0.78005,0.7799,0.78,94100000.0
2008-03-25 17:32:00,0.78,0.7801,0.77995,0.7801,90600000.0
2008-03-25 17:33:00,0.7801,0.78015,0.77985,0.77995,124400000.0
2008-03-25 17:34:00,0.77995,0.77995,0.7798,0.7798,161000000.0
2008-03-25 17:35:00,0.77985,0.7799,0.7797,0.7798,241900000.0
2008-03-25 17:36:00,0.7798,0.7798,0.7797,0.77975,106600000.0
2008-03-25 17:37:00,0.77975,0.7798,0.7797,0.7798,156900000.0
2008-03-25 17:38:00,0.7798,0.7798,0.77975,0.7798,114600000.0
2008-03-25 17:39:00,0.7798,0.7798,0.7797,0.7798,49500000.0
2008-03-25 17:40:00,0.7798,0.7799,0.77975,0.7799,76600000.0
2008-03-25 17:41:00,0.7799,0.7799,0.7799,0.7799,103600000.0
2008-03-25 17:42:00,0.7799,0.77995,0.7798,0.7798,69600000.0
2008-03-25 17:43:00,0.7798,0.77985,0.7797,0.7798,82600000.0
2008-03-25 17:44:00,0.7798,0.77995,0.77975,0.7799,74400000.0
2008-03-25 17:45:00,0.7799,0.78025,0.7799,0.7802,73100000.0
2008-03-25 17:46:00,0.7802,0.7802,0.78,0.78,165300000.0
2008-03-25 17:47:00,0.77995,0.7801,0.7799,0.78,147700000.0
2008-03-25 17:48:00,0.78,0.7801,0.77995,0.78,71800000.0
2008-03-25 17:49:00,0.78,0.7801,0.78,0.78005,51800000.0
2008-03-25 17:50:00,0.78005,0.78005,0.7798,0.7798,64000000.0
2008-03-25 17:51:00,0.7798,0.7799,0.7798,0.7798,86400000.0
2008-03-25 17:52:00,0.7798,0.78,0.7798,0.78,89800000.0
2008-03-25 17:53:00,0.78,0.78005,0.77995,0.78,105200000.0
2008-03-25 17:54:00,0.78,0.7801,0.78,0.7801,111000000.0
2008-03-25 17:55:00,0.7801,0.7801,0.77995,0.77995,99300000.0
2008-03-25 17:56:00,0.77995,0.78,0.7798,0.7798,126400000.0
2008-03-25 17:57:00,0.7798,0.78,0.7798,0.7799,225200000.0
2008-03-25 17:58:00,0.7799,0.7799,0.7797,0.7798,203000000.0
2008-03-25 17:59:00,0.7798,0.77985,0.7797,0.7798,108800000.0
2008-03-25 18:00:00,0.7798,0.77995,0.7797,0.7799,80200000.0
2008-03-25 18:01:00,0.7799,0.78,0.77975,0.7798,116800000.0
2008-03-25 18:02:00,0.7798,0.77985,0.77975,0.77975,86900000.0
2008-03-25 18:03:00,0.77975,0.78,0.7797,0.77995,67400000.0
2008-03-25 18:04:00,0.78,0.78,0.77985,0.7799,125300000.0
2008-03-25 18:05:00,0.7799,0.78,0.7799,0.78,79600000.0
2008-03-25 18:06:00,0.78,0.78,0.7799,0.77995,88200000.0
2008-03-25 18:07:00,0.77995,0.78,0.77985,0.7799,151800000.0
2008-03-25 18:08:00,0.7799,0.7799,0.7798,0.7798,106800000.0
2008-03-25 18:09:00,0.7798,0.77995,0.7798,0.7799,73400000.0
2008-03-25 18:10:00,0.7799,0.78,0.7796,0.7797,96700000.0
2008-03-25 18:11:00,0.7797,0.78005,0.77965,0.78,82400000.0
2008-03-25 18:12:00,0.78,0.78005,0.7798,0.7799,162400000.0
2008-03-25 18:13:00,0.7799,0.7799,0.77975,0.77975,113500000.0
2008-03-25 18:14:00,0.77975,0.7799,0.77975,0.7798,99200000.0
2008-03-25 18:15:00,0.7798,0.77995,0.7798,0.77985,68200000.0
2008-03-25 18:16:00,0.77985,0.7799,0.77975,0.77975,137100000.0
2008-03-25 18:17:00,0.77975,0.77985,0.77975,0.7798,68100000.0
2008-03-25 18:18:00,0.7798,0.7799,0.77975,0.7798,51400000.0
2008-03-25 18:19:00,0.7798,0.7799,0.7798,0.7798,92200000.0
2008-03-25 18:20:00,0.7798,0.7799,0.7797,0.7798,69400000.0
2008-03-25 18:21:00,0.7797,0.78,0.7797,0.7799,95800000.0
2008-03-25 18:22:00,0.7799,0.7799,0.7798,0.7799,222900000.0
2008-03-25 18:23:00,0.7799,0.7799,0.7798,0.7798,112200000.0
2008-03-25 18:24:00,0.7798,0.78,0.7797,0.78,188100000.0
2008-03-25 18:25:00,0.78,0.78,0.7798,0.77985,133400000.0
2008-03-25 18:26:00,0.77985,0.7799,0.7798,0.7799,101400000.0
2008-03-25 18:27:00,0.7799,0.77995,0.7798,0.7798,89900000.0
2008-03-25 18:28:00,0.7798,0.77985,0.7797,0.77985,86300000.0
2008-03-25 18:29:00,0.77985,0.77995,0.7798,0.7799,79200000.0
2008-03-25 18:30:00,0.7799,0.7799,0.7798,0.77985,121600000.0
2008-03-25 18:31:00,0.77985,0.7799,0.7798,0.7799,168900000.0
2008-03-25 18:32:00,0.7799,0.78015,0.7799,0.78005,254500000.0
2008-03-25 18:33:00,0.78005,0.7802,0.78,0.7802,273700000.0
2008-03-25 18:34:00,0.7802,0.7803,0.78015,0.78025,423200000.0
2008-03-25 18:35:00,0.78025,0.7803,0.78015,0.7802,105600000.0
2008-03-25 18:36:00,0.7802,0.7803,0.7802,0.7803,120300000.0
2008-03-25 18:37:00,0.7803,0.7803,0.7802,0.7802,202700000.0
2008-03-25 18:38:00,0.7802,0.7802,0.7801,0.7802,134600000.0
2008-03-25 18:39:00,0.7802,0.7803,0.7801,0.7803,82500000.0
2008-03-25 18:40:00,0.7803,0.7803,0.7802,0.7802,119200000.0
2008-03-25 18:41:00,0.7802,0.78025,0.7802,0.7802,96200000.0
2008-03-25 18:42:00,0.7802,0.78025,0.7802,0.78025,70000000.0
2008-03-25 18:43:00,0.78025,0.7803,0.78015,0.7802,78200000.0
2008-03-25 18:44:00,0.7802,0.7802,0.78005,0.78015,88600000.0
2008-03-25 18:45:00,0.78015,0.78025,0.7801,0.78015,99700000.0
2008-03-25 18:46:00,0.78015,0.78025,0.7798,0.78,79100000.0
2008-03-25 18:47:00,0.78,0.7801,0.7799,0.78,70600000.0
2008-03-25 18:48:00,0.78,0.78,0.7798,0.7799,60000000.0
2008-03-25 18:49:00,0.7799,0.77995,0.77985,0.77995,80800000.0
2008-03-25 18:50:00,0.77995,0.77995,0.77975,0.7798,67600000.0
2008-03-25 18:51:00,0.7798,0.78005,0.7798,0.78,65800000.0
2008-03-25 18:52:00,0.78,0.78,0.7797,0.7798,103700000.0
2008-03-25 18:53:00,0.7798,0.78,0.77975,0.78,342200000.0
2008-03-25 18:54:00,0.77995,0.78,0.7799,0.78,154800000.0
2008-03-25 18:55:00,0.78,0.78,0.77985,0.7799,83000000.0
2008-03-25 18:56:00,0.7799,0.7801,0.77985,0.7801,81400000.0
2008-03-25 18:57:00,0.7801,0.7803,0.78,0.7803,156500000.0
2008-03-25 18:58:00,0.7803,0.7804,0.7803,0.7804,97600000.0
2008-03-25 18:59:00,0.7804,0.7804,0.78025,0.7804,79600000.0
2008-03-25 19:00:00,0.7804,0.7804,0.78025,0.7804,104200000.0
2008-03-25 19:01:00,0.7804,0.7804,0.78025,0.7803,359400000.0
2008-03-25 19:02:00,0.7803,0.7804,0.78005,0.7801,359900000.0
2008-03-25 19:03:00,0.7801,0.7802,0.7799,0.78,119200000.0
2008-03-25 19:04:00,0.78,0.78,0.7799,0.7799,125300000.0
2008-03-25 19:05:00,0.7799,0.78,0.77985,0.77985,59600000.0
2008-03-25 19:06:00,0.77985,0.7799,0.7798,0.77985,84400000.0
2008-03-25 19:07:00,0.7799,0.7799,0.77975,0.77985,113200000.0
2008-03-25 19:08:00,0.77985,0.7799,0.77985,0.7799,93500000.0
2008-03-25 19:09:00,0.7799,0.77995,0.77985,0.7799,78600000.0
2008-03-25 19:10:00,0.7799,0.7799,0.7798,0.7798,124200000.0
2008-03-25 19:11:00,0.7798,0.7799,0.7798,0.77985,84800000.0
2008-03-25 19:12:00,0.77985,0.7799,0.7798,0.7799,53800000.0
2008-03-25 19:13:00,0.7799,0.77995,0.7798,0.7799,76800000.0
2008-03-25 19:14:00,0.7799,0.78005,0.7799,0.7799,81200000.0
2008-03-25 19:15:00,0.7799,0.7799,0.77985,0.7799,64800000.0
2008-03-25 19:16:00,0.7799,0.78,0.77985,0.77995,147500000.0
2008-03-25 19:17:00,0.77995,0.78,0.7799,0.77995,186100000.0
2008-03-25 19:18:00,0.77995,0.78,0.7799,0.7799,86200000.0
2008-03-25 19:19:00,0.7799,0.78005,0.7799,0.78005,103000000.0
2008-03-25 19:20:00,0.78005,0.7801,0.78,0.78005,58700000.0
2008-03-25 19:21:00,0.78005,0.78005,0.78,0.78,73200000.0
2008-03-25 19:22:00,0.78,0.7801,0.78,0.78,85400000.0
2008-03-25 19:23:00,0.78,0.78,0.7799,0.78,76400000.0
2008-03-25 19:24:00,0.78,0.78,0.7799,0.77995,59800000.0
2008-03-25 19:25:00,0.77995,0.78,0.77995,0.78,75900000.0
2008-03-25 19:26:00,0.78,0.78,0.7799,0.77995,227800000.0
2008-03-25 19:27:00,0.77995,0.78005,0.77995,0.78,100800000.0
2008-03-25 19:28:00,0.78,0.7801,0.78,0.7801,110600000.0
2008-03-25 19:29:00,0.7801,0.7801,0.7801,0.7801,46000000.0
2008-03-25 19:30:00,0.7801,0.7803,0.7801,0.78025,108100000.0
2008-03-25 19:31:00,0.78025,0.7803,0.7802,0.78025,94400000.0
2008-03-25 19:32:00,0.78025,0.78025,0.7801,0.7801,593800000.0
2008-03-25 19:33:00,0.7801,0.7802,0.78005,0.78005,989300000.0
2008-03-25 19:34:00,0.78005,0.78005,0.7799,0.7799,133400000.0
2008-03-25 19:35:00,0.77995,0.78,0.7799,0.7799,104400000.0
2008-03-25 19:36:00,0.7799,0.7799,0.77985,0.7799,166800000.0
2008-03-25 19:37:00,0.7799,0.7799,0.7799,0.7799,109200000.0
2008-03-25 19:38:00,0.7799,0.7799,0.77985,0.7799,110800000.0
2008-03-25 19:39:00,0.7799,0.77995,0.7798,0.7798,355300000.0
2008-03-25 19:40:00,0.7798,0.7799,0.7798,0.7798,292600000.0
2008-03-25 19:41:00,0.7798,0.7799,0.7797,0.7797,255700000.0
2008-03-25 19:42:00,0.7797,0.7797,0.7797,0.7797,89000000.0
2008-03-25 19:43:00,0.7797,0.7797,0.7797,0.7797,47000000.0
2008-03-25 19:44:00,0.7797,0.77975,0.7796,0.7796,105000000.0
2008-03-25 19:45:00,0.7796,0.7797,0.7796,0.7797,145200000.0
2008-03-25 19:46:00,0.7797,0.77975,0.7796,0.7796,46000000.0
2008-03-25 19:47:00,0.77955,0.7798,0.77955,0.77975,80400000.0
2008-03-25 19:48:00,0.77975,0.7798,0.77965,0.7797,82600000.0
2008-03-25 19:49:00,0.7797,0.7797,0.77965,0.7797,76200000.0
2008-03-25 19:50:00,0.7797,0.7798,0.7797,0.7797,76200000.0
2008-03-25 19:51:00,0.7797,0.7797,0.7797,0.7797,100200000.0
2008-03-25 19:52:00,0.7797,0.77975,0.77965,0.77965,93600000.0
2008-03-25 19:53:00,0.7797,0.7798,0.77965,0.7797,79400000.0
2008-03-25 19:54:00,0.7797,0.77975,0.77965,0.77975,98200000.0
2008-03-25 19:55:00,0.77975,0.7798,0.77975,0.7798,36800000.0
2008-03-25 19:56:00,0.7798,0.7798,0.7796,0.77965,177700000.0
2008-03-25 19:57:00,0.77965,0.7797,0.77955,0.7796,185200000.0
2008-03-25 19:58:00,0.7796,0.7796,0.77935,0.77955,113200000.0
2008-03-25 19:59:00,0.7795,0.77955,0.77935,0.7794,80000000.0
2008-03-25 20:00:00,0.7794,0.7794,0.7792,0.77935,72400000.0
2008-03-25 20:01:00,0.77935,0.7794,0.77935,0.7794,49400000.0
2008-03-25 20:02:00,0.7794,0.77945,0.7793,0.7794,56200000.0
2008-03-25 20:03:00,0.7794,0.7794,0.7793,0.7793,53600000.0
2008-03-25 20:04:00,0.7793,0.7794,0.77925,0.7794,72200000.0
2008-03-25 20:05:00,0.7794,0.7795,0.7794,0.7795,157500000.0
2008-03-25 20:06:00,0.7795,0.7796,0.7794,0.7796,77400000.0
2008-03-25 20:07:00,0.7796,0.7796,0.7795,0.7796,183700000.0
2008-03-25 20:08:00,0.7796,0.7796,0.7795,0.7795,264400000.0
2008-03-25 20:09:00,0.7795,0.77965,0.7794,0.7794,87600000.0
2008-03-25 20:10:00,0.7794,0.7794,0.7793,0.7794,98300000.0
2008-03-25 20:11:00,0.7794,0.7794,0.7793,0.7794,64900000.0
2008-03-25 20:12:00,0.7794,0.7794,0.7793,0.77935,73000000.0
2008-03-25 20:13:00,0.77935,0.7794,0.7791,0.7791,113700000.0
2008-03-25 20:14:00,0.7791,0.7792,0.7791,0.7792,51200000.0
2008-03-25 20:15:00,0.7792,0.7793,0.77915,0.7792,60200000.0
2008-03-25 20:16:00,0.7792,0.77925,0.77915,0.77915,61000000.0
2008-03-25 20:17:00,0.77915,0.77925,0.77915,0.7792,62600000.0
2008-03-25 20:18:00,0.7792,0.77935,0.7792,0.77925,52400000.0
2008-03-25 20:19:00,0.77925,0.7793,0.77915,0.7793,112300000.0
2008-03-25 20:20:00,0.7793,0.7795,0.7793,0.7794,98400000.0
2008-03-25 20:21:00,0.7794,0.7795,0.7793,0.7795,273500000.0
2008-03-25 20:22:00,0.7795,0.7795,0.7794,0.77945,192600000.0
2008-03-25 20:23:00,0.77945,0.7795,0.7794,0.77945,53200000.0
2008-03-25 20:24:00,0.77945,0.7795,0.7794,0.7794,65400000.0
2008-03-25 20:25:00,0.7794,0.77955,0.7794,0.7795,74000000.0
2008-03-25 20:26:00,0.7795,0.77965,0.7795,0.7796,87000000.0
2008-03-25 20:27:00,0.7796,0.77965,0.7795,0.77955,84000000.0
2008-03-25 20:28:00,0.77955,0.7796,0.77955,0.77955,50600000.0
2008-03-25 20:29:00,0.7796,0.77965,0.77955,0.77965,70400000.0
2008-03-25 20:30:00,0.77965,0.77975,0.77965,0.7797,84400000.0
2008-03-25 20:31:00,0.7797,0.7797,0.7797,0.7797,74200000.0
2008-03-25 20:32:00,0.7797,0.7798,0.7797,0.77975,53600000.0
2008-03-25 20:33:00,0.77975,0.7798,0.77965,0.77965,53200000.0
2008-03-25 20:34:00,0.77965,0.7798,0.77965,0.77975,59200000.0
2008-03-25 20:35:00,0.77975,0.77975,0.7796,0.77975,93800000.0
2008-03-25 20:36:00,0.77975,0.77985,0.77965,0.7797,53800000.0
2008-03-25 20:37:00,0.7797,0.7797,0.7796,0.7796,93000000.0
2008-03-25 20:38:00,0.7796,0.7796,0.77955,0.7796,73500000.0
2008-03-25 20:39:00,0.77955,0.77955,0.7794,0.77945,86000000.0
2008-03-25 20:40:00,0.77945,0.77965,0.7794,0.7796,107800000.0
2008-03-25 20:41:00,0.7796,0.77965,0.7795,0.7795,52800000.0
2008-03-25 20:42:00,0.77955,0.77965,0.7795,0.7796,90000000.0
2008-03-25 20:43:00,0.7796,0.77965,0.7796,0.7796,94400000.0
2008-03-25 20:44:00,0.7796,0.77965,0.7796,0.7796,91600000.0
2008-03-25 20:45:00,0.7796,0.7797,0.7796,0.7797,78600000.0
2008-03-25 20:46:00,0.7797,0.77975,0.7797,0.77975,82400000.0
2008-03-25 20:47:00,0.77975,0.7798,0.77975,0.7798,95800000.0
2008-03-25 20:48:00,0.7798,0.7798,0.7797,0.7798,105000000.0
2008-03-25 20:49:00,0.7798,0.7798,0.7798,0.7798,96800000.0
2008-03-25 20:50:00,0.7798,0.77985,0.7798,0.7798,74200000.0
2008-03-25 20:51:00,0.7798,0.77985,0.77975,0.77975,60800000.0
2008-03-25 20:52:00,0.77975,0.77975,0.7797,0.77975,89200000.0
2008-03-25 20:53:00,0.77975,0.7798,0.77975,0.7798,58800000.0
2008-03-25 20:54:00,0.7798,0.7798,0.77975,0.7798,44200000.0
2008-03-25 20:55:00,0.7798,0.7798,0.77965,0.77965,155400000.0
2008-03-25 20:56:00,0.77965,0.77985,0.7796,0.77985,111400000.0
2008-03-25 20:57:00,0.77985,0.77985,0.7797,0.7797,134200000.0
2008-03-25 20:58:00,0.7797,0.7798,0.7797,0.77975,129600000.0
2008-03-25 20:59:00,0.77975,0.7798,0.7797,0.77975,73700000.0
2008-03-25 21:00:00,0.77975,0.7798,0.77975,0.7798,76800000.0
2008-03-25 21:01:00,0.7798,0.7799,0.7798,0.7799,95600000.0
2008-03-25 21:02:00,0.7799,0.7799,0.7798,0.7798,80400000.0
2008-03-25 21:03:00,0.7798,0.7798,0.7798,0.7798,90200000.0
2008-03-25 21:04:00,0.7798,0.7798,0.7797,0.7797,98000000.0
2008-03-25 21:05:00,0.7797,0.77975,0.7797,0.77975,110000000.0
2008-03-25 21:06:00,0.77975,0.7798,0.7797,0.7798,83500000.0
2008-03-25 21:07:00,0.7798,0.7798,0.77975,0.77975,51300000.0
2008-03-25 21:08:00,0.77975,0.77975,0.7797,0.7797,162200000.0
2008-03-25 21:09:00,0.7797,0.7798,0.77965,0.77965,165600000.0
2008-03-25 21:10:00,0.77965,0.77965,0.77955,0.7796,119800000.0
2008-03-25 21:11:00,0.7796,0.77965,0.77945,0.7795,119300000.0
2008-03-25 21:12:00,0.7795,0.7796,0.7794,0.7794,181100000.0
2008-03-25 21:13:00,0.7794,0.77955,0.7794,0.7795,135800000.0
2008-03-25 21:14:00,0.7795,0.7796,0.7795,0.7796,70600000.0
2008-03-25 21:15:00,0.7796,0.7797,0.7796,0.77965,96000000.0
2008-03-25 21:16:00,0.77965,0.77965,0.77955,0.77955,103000000.0
2008-03-25 21:17:00,0.77955,0.7796,0.7795,0.7796,66700000.0
2008-03-25 21:18:00,0.7796,0.77965,0.77955,0.77965,147100000.0
2008-03-25 21:19:00,0.77965,0.77965,0.77955,0.77955,243600000.0
2008-03-25 21:20:00,0.77955,0.77955,0.7795,0.7795,177000000.0
2008-03-25 21:21:00,0.7795,0.7795,0.7795,0.7795,104600000.0
2008-03-25 21:22:00,0.7795,0.7795,0.77945,0.7795,113200000.0
2008-03-25 21:23:00,0.7795,0.7796,0.7795,0.7796,140100000.0
2008-03-25 21:24:00,0.7796,0.7796,0.77945,0.7795,158800000.0
2008-03-25 21:25:00,0.7795,0.77955,0.7795,0.7795,98200000.0
2008-03-25 21:26:00,0.7795,0.77955,0.77935,0.7794,117600000.0
2008-03-25 21:27:00,0.7794,0.7794,0.7794,0.7794,101400000.0
2008-03-25 21:28:00,0.7794,0.77955,0.77935,0.77955,94200000.0
2008-03-25 21:29:00,0.77955,0.7796,0.7795,0.7796,125600000.0
2008-03-25 21:30:00,0.7796,0.7797,0.7795,0.77965,127000000.0
2008-03-25 21:31:00,0.77965,0.7798,0.77965,0.7797,92800000.0
2008-03-25 21:32:00,0.7797,0.7798,0.7797,0.7797,97600000.0
2008-03-25 21:33:00,0.7797,0.7797,0.7797,0.7797,74800000.0
2008-03-25 21:34:00,0.7797,0.7797,0.7797,0.7797,73600000.0
2008-03-25 21:35:00,0.7797,0.77975,0.7797,0.7797,71000000.0
2008-03-25 21:36:00,0.7797,0.7798,0.7797,0.77975,70400000.0
2008-03-25 21:37:00,0.7798,0.7798,0.77975,0.7798,80400000.0
2008-03-25 21:38:00,0.7798,0.7799,0.7798,0.7799,76200000.0
2008-03-25 21:39:00,0.7799,0.7799,0.77985,0.7799,141400000.0
2008-03-25 21:40:00,0.7799,0.7799,0.7799,0.7799,112200000.0
2008-03-25 21:41:00,0.7799,0.77995,0.7799,0.7799,120400000.0
2008-03-25 21:42:00,0.7799,0.77995,0.77985,0.77985,125700000.0
2008-03-25 21:43:00,0.77985,0.77995,0.7798,0.7798,88500000.0
2008-03-25 21:44:00,0.7798,0.77995,0.7798,0.7799,108100000.0
2008-03-25 21:45:00,0.7799,0.77995,0.77985,0.77995,111200000.0
2008-03-25 21:46:00,0.77995,0.77995,0.77985,0.77985,169400000.0
2008-03-25 21:47:00,0.77985,0.7799,0.77985,0.77985,110200000.0
2008-03-25 21:48:00,0.77985,0.77985,0.7798,0.7798,105000000.0
2008-03-25 21:49:00,0.7798,0.77985,0.7798,0.77985,94800000.0
2008-03-25 21:50:00,0.7798,0.7798,0.77975,0.77975,143600000.0
2008-03-25 21:51:00,0.77975,0.77975,0.77965,0.77965,107400000.0
2008-03-25 21:52:00,0.77965,0.77975,0.77965,0.7797,136000000.0
2008-03-25 21:53:00,0.7797,0.7798,0.7797,0.7798,94600000.0
2008-03-25 21:54:00,0.7798,0.7799,0.7798,0.7799,91400000.0
2008-03-25 21:55:00,0.7799,0.7799,0.7798,0.7799,63000000.0
2008-03-25 21:56:00,0.7799,0.7799,0.7798,0.7799,104400000.0
2008-03-25 21:57:00,0.7799,0.77995,0.7799,0.7799,99000000.0
2008-03-25 21:58:00,0.7799,0.77995,0.7799,0.7799,93400000.0
2008-03-25 21:59:00,0.7799,0.78,0.7799,0.78,110000000.0
2008-03-25 22:00:00,0.78,0.78005,0.77995,0.77995,114200000.0
2008-03-25 22:01:00,0.77995,0.7801,0.77995,0.77995,118500000.0
2008-03-25 22:02:00,0.77995,0.77995,0.7799,0.7799,126400000.0
2008-03-25 22:03:00,0.7799,0.78,0.7799,0.7799,61000000.0
2008-03-25 22:04:00,0.7799,0.7799,0.7799,0.7799,68400000.0
2008-03-25 22:05:00,0.7799,0.78,0.7799,0.77995,74200000.0
2008-03-25 22:06:00,0.77995,0.77995,0.77995,0.77995,70800000.0
2008-03-25 22:07:00,0.77995,0.78,0.7799,0.7799,90700000.0
2008-03-25 22:08:00,0.7799,0.7799,0.77985,0.77985,152800000.0
2008-03-25 22:09:00,0.77985,0.77985,0.77975,0.77985,113100000.0
2008-03-25 22:10:00,0.77985,0.77985,0.77985,0.77985,83800000.0
2008-03-25 22:11:00,0.77985,0.77985,0.77975,0.7798,91900000.0
2008-03-25 22:12:00,0.7798,0.7798,0.7797,0.7798,65400000.0
2008-03-25 22:13:00,0.7798,0.7799,0.7797,0.7797,119700000.0
2008-03-25 22:14:00,0.7797,0.77975,0.77965,0.7797,95300000.0
2008-03-25 22:15:00,0.7797,0.7797,0.77955,0.77955,120000000.0
2008-03-25 22:16:00,0.77955,0.7796,0.77955,0.7796,266600000.0
2008-03-25 22:17:00,0.7796,0.77965,0.7795,0.77955,81600000.0
2008-03-25 22:18:00,0.77955,0.7796,0.77945,0.7796,104700000.0
2008-03-25 22:19:00,0.7797,0.7797,0.7796,0.7797,77400000.0
2008-03-25 22:20:00,0.7797,0.77975,0.77965,0.7797,190800000.0
2008-03-25 22:21:00,0.7797,0.77975,0.7796,0.7797,140800000.0
2008-03-25 22:22:00,0.7797,0.77985,0.7797,0.7798,86400000.0
2008-03-25 22:23:00,0.7798,0.77985,0.7798,0.7798,76000000.0
2008-03-25 22:24:00,0.7798,0.7799,0.7798,0.7799,92700000.0
2008-03-25 22:25:00,0.7799,0.7799,0.77985,0.7799,101900000.0
2008-03-25 22:26:00,0.7799,0.7799,0.7799,0.7799,36000000.0
2008-03-25 22:27:00,0.7799,0.7799,0.77985,0.7799,86500000.0
2008-03-25 22:28:00,0.7799,0.7799,0.77985,0.77985,72000000.0
2008-03-25 22:29:00,0.77985,0.7799,0.77985,0.7799,68400000.0
2008-03-25 22:30:00,0.7799,0.7799,0.7798,0.77985,87100000.0
2008-03-25 22:31:00,0.77985,0.77985,0.7798,0.77985,75200000.0
2008-03-25 22:32:00,0.77985,0.78025,0.77985,0.78015,90800000.0
2008-03-25 22:33:00,0.7802,0.7802,0.78005,0.7801,108300000.0
2008-03-25 22:34:00,0.7801,0.7804,0.78005,0.78035,113500000.0
2008-03-25 22:35:00,0.78035,0.7807,0.7803,0.78055,111600000.0
2008-03-25 22:36:00,0.78055,0.78055,0.78045,0.7805,93000000.0
2008-03-25 22:37:00,0.7805,0.7805,0.7803,0.7803,102500000.0
2008-03-25 22:38:00,0.7803,0.7804,0.7802,0.7804,82500000.0
2008-03-25 22:39:00,0.7804,0.78075,0.7802,0.7802,144600000.0
2008-03-25 22:40:00,0.7802,0.7803,0.7801,0.78025,164800000.0
2008-03-25 22:41:00,0.78025,0.78025,0.77985,0.7799,104700000.0
2008-03-25 22:42:00,0.7799,0.78,0.7798,0.78,136600000.0
2008-03-25 22:43:00,0.78,0.78005,0.77985,0.78,108500000.0
2008-03-25 22:44:00,0.78,0.7801,0.78,0.7801,127300000.0
2008-03-25 22:45:00,0.7801,0.78015,0.7801,0.7801,93400000.0
2008-03-25 22:46:00,0.7801,0.7802,0.78,0.7801,182500000.0
2008-03-25 22:47:00,0.7801,0.7802,0.78005,0.7801,140800000.0
2008-03-25 22:48:00,0.7801,0.7804,0.7801,0.78025,124200000.0
2008-03-25 22:49:00,0.78025,0.78035,0.7801,0.7803,129400000.0
2008-03-25 22:50:00,0.7803,0.7804,0.78015,0.78015,99200000.0
2008-03-25 22:51:00,0.78015,0.78045,0.78015,0.78045,136600000.0
2008-03-25 22:52:00,0.78045,0.78045,0.78025,0.78025,77500000.0
2008-03-25 22:53:00,0.78025,0.78025,0.7801,0.78015,84200000.0
2008-03-25 22:54:00,0.78015,0.78015,0.78,0.7801,105200000.0
2008-03-25 22:55:00,0.7801,0.7801,0.78,0.78,178600000.0
2008-03-25 22:56:00,0.78,0.7801,0.78,0.78,396500000.0
2008-03-25 22:57:00,0.78,0.78,0.77995,0.77995,81600000.0
2008-03-25 22:58:00,0.77995,0.77995,0.77985,0.7799,62700000.0
2008-03-25 22:59:00,0.7799,0.7801,0.7799,0.7801,229500000.0
2008-03-25 23:00:00,0.7796,0.7796,0.7795,0.7795,1980000000.0
2008-03-25 23:02:00,0.7796,0.7796,0.7796,0.7796,1980000000.0
2008-03-25 23:03:00,0.7796,0.7798,0.7796,0.7798,1379800000.0
2008-03-25 23:04:00,0.7798,0.7798,0.7794,0.77945,449200000.0
2008-03-25 23:05:00,0.77945,0.77945,0.7792,0.77925,69100000.0
2008-03-25 23:06:00,0.77935,0.7795,0.7793,0.7794,722799984.0
2008-03-25 23:07:00,0.7794,0.7794,0.7792,0.7793,328400000.0
2008-03-25 23:08:00,0.7793,0.7793,0.7792,0.7792,222300000.0
2008-03-25 23:09:00,0.7792,0.7794,0.7792,0.7793,132300000.0
2008-03-25 23:10:00,0.7793,0.77965,0.7793,0.77955,225000000.0
2008-03-25 23:11:00,0.77955,0.77955,0.77935,0.77945,34000000.0
2008-03-25 23:12:00,0.77945,0.77945,0.7793,0.7793,34200000.0
2008-03-25 23:13:00,0.7793,0.7794,0.77915,0.7793,119400000.0
2008-03-25 23:14:00,0.7793,0.7793,0.7792,0.7793,640800002.0
2008-03-25 23:15:00,0.7793,0.7795,0.7792,0.7794,744299992.0
2008-03-25 23:16:00,0.7794,0.7794,0.7793,0.7794,484700000.0
2008-03-25 23:17:00,0.7794,0.7794,0.7792,0.7793,781000000.0
2008-03-25 23:18:00,0.7793,0.7793,0.7792,0.7792,538200000.0
2008-03-25 23:19:00,0.7792,0.77925,0.7792,0.7792,34200000.0
2008-03-25 23:20:00,0.7792,0.77925,0.7792,0.77925,34600000.0
2008-03-25 23:21:00,0.77925,0.77925,0.7791,0.77925,147800000.0
2008-03-25 23:22:00,0.77915,0.7793,0.77915,0.7792,97800000.0
2008-03-25 23:23:00,0.7792,0.77925,0.77915,0.77925,35400000.0
2008-03-25 23:24:00,0.77925,0.7793,0.77925,0.7793,35000000.0
2008-03-25 23:25:00,0.7793,0.77935,0.7793,0.7793,35400000.0
2008-03-25 23:26:00,0.7793,0.77935,0.7792,0.7792,225000000.0
2008-03-25 23:27:00,0.7792,0.77935,0.7792,0.7793,818100000.0
2008-03-25 23:28:00,0.7793,0.7793,0.7793,0.7793,1167200000.0
2008-03-25 23:29:00,0.7793,0.7793,0.7792,0.7792,515800000.0
2008-03-25 23:30:00,0.7792,0.7793,0.7791,0.77915,197700000.0
2008-03-25 23:31:00,0.77915,0.77925,0.7791,0.7792,770200000.0
2008-03-25 23:32:00,0.7792,0.7792,0.7792,0.7792,914900000.0
2008-03-25 23:33:00,0.7792,0.7792,0.7792,0.7792,918200000.0
2008-03-25 23:34:00,0.7792,0.7792,0.7792,0.7792,230100000.0
2008-03-25 23:35:00,0.7792,0.7792,0.7791,0.7791,644500000.0
2008-03-25 23:36:00,0.7791,0.7791,0.77885,0.7789,1006600000.0
2008-03-25 23:37:00,0.7789,0.779,0.7789,0.779,341600000.0
2008-03-25 23:38:00,0.779,0.7792,0.779,0.77915,355800000.0
2008-03-25 23:39:00,0.77915,0.77915,0.77895,0.77895,471100000.0
2008-03-25 23:40:00,0.77895,0.779,0.7789,0.779,628600001.0
2008-03-25 23:41:00,0.779,0.779,0.779,0.779,420500000.0
2008-03-25 23:42:00,0.779,0.7791,0.779,0.7791,265500000.0
2008-03-25 23:43:00,0.7791,0.7793,0.7791,0.7793,509199995.0
2008-03-25 23:44:00,0.7792,0.7793,0.77915,0.77915,138000000.0
2008-03-25 23:45:00,0.77915,0.77915,0.7791,0.7791,824600041.0
2008-03-25 23:46:00,0.7794,0.7794,0.7793,0.7794,860800011.0
2008-03-25 23:47:00,0.7791,0.77915,0.7791,0.77915,860800011.0
2008-03-25 23:48:00,0.7795,0.7795,0.7794,0.7794,928300046.0
2008-03-25 23:49:00,0.7791,0.7793,0.7791,0.7793,928300046.0
2008-03-25 23:50:00,0.7793,0.7793,0.7792,0.7792,1402800000.0
2008-03-25 23:51:00,0.7798,0.78,0.7798,0.78,1009200000.0
2008-03-25 23:52:00,0.7799,0.78,0.7799,0.7799,1009200000.0
2008-03-25 23:53:00,0.7792,0.7792,0.77905,0.7792,1009200000.0
2008-03-25 23:54:00,0.7792,0.7792,0.7791,0.77915,92900000.0
2008-03-25 23:55:00,0.77915,0.7792,0.77915,0.77915,80500000.0
2008-03-25 23:56:00,0.77915,0.7793,0.77915,0.7793,543400000.0
2008-03-25 23:57:00,0.7793,0.7793,0.7793,0.7793,877100000.0
2008-03-25 23:58:00,0.7793,0.7795,0.7793,0.7795,304800000.0
2008-03-25 23:59:00,0.7795,0.7795,0.7793,0.7795,670200000.0
2008-03-26 00:00:00,0.7795,0.7795,0.77935,0.7794,582900000.0
2008-03-26 00:01:00,0.7794,0.7794,0.7793,0.7794,544300000.0
2008-03-26 00:02:00,0.7794,0.7794,0.7793,0.7793,1296200000.0
2008-03-26 00:03:00,0.7793,0.7796,0.7793,0.7794,716600000.0
2008-03-26 00:04:00,0.7794,0.7794,0.7794,0.7794,745600000.0
2008-03-26 00:05:00,0.7794,0.7794,0.7794,0.7794,725700000.0
2008-03-26 00:06:00,0.7794,0.7795,0.7794,0.7795,733900000.0
2008-03-26 00:07:00,0.7795,0.7795,0.7793,0.7794,491900000.0
2008-03-26 00:08:00,0.7794,0.7794,0.7793,0.7794,756200000.0
2008-03-26 00:09:00,0.7794,0.7794,0.7793,0.7793,739100000.0
2008-03-26 00:10:00,0.7793,0.7794,0.7793,0.7793,732200000.0
2008-03-26 00:11:00,0.7793,0.7794,0.7793,0.7793,1259400000.0
2008-03-26 00:12:00,0.7793,0.7793,0.7793,0.7793,1061400000.0
2008-03-26 00:13:00,0.7793,0.7793,0.7793,0.7793,897500000.0
2008-03-26 00:14:00,0.7793,0.7793,0.7793,0.7793,480800000.0
2008-03-26 00:15:00,0.7793,0.7793,0.7791,0.77915,693500000.0
2008-03-26 00:16:00,0.77915,0.7792,0.7791,0.7791,782500000.0
2008-03-26 00:17:00,0.7791,0.7791,0.77895,0.779,797000000.0
2008-03-26 00:18:00,0.779,0.7791,0.779,0.779,735699999.0
2008-03-26 00:19:00,0.779,0.779,0.7789,0.779,803100000.0
2008-03-26 00:20:00,0.779,0.779,0.77895,0.779,728500000.0
2008-03-26 00:21:00,0.779,0.7791,0.779,0.77905,181900000.0
2008-03-26 00:22:00,0.77905,0.7791,0.77905,0.7791,53500000.0
2008-03-26 00:23:00,0.7791,0.7791,0.779,0.77905,70200000.0
2008-03-26 00:24:00,0.77905,0.77905,0.77905,0.77905,35000000.0
2008-03-26 00:25:00,0.77905,0.7791,0.77895,0.779,448400000.0
2008-03-26 00:26:00,0.779,0.779,0.77895,0.77895,599000000.0
2008-03-26 00:27:00,0.77895,0.77905,0.77895,0.77905,443900000.0
2008-03-26 00:28:00,0.77905,0.77905,0.779,0.779,526100000.0
2008-03-26 00:29:00,0.779,0.7791,0.779,0.7791,595500000.0
2008-03-26 00:30:00,0.7791,0.7793,0.7791,0.7793,246800000.0
2008-03-26 00:31:00,0.7793,0.77935,0.7793,0.77935,34600000.0
2008-03-26 00:32:00,0.77935,0.77935,0.77925,0.7793,36800000.0
2008-03-26 00:33:00,0.7793,0.77935,0.77925,0.7793,57400000.0
2008-03-26 00:34:00,0.7793,0.77935,0.7792,0.77935,429400000.0
2008-03-26 00:35:00,0.77935,0.7794,0.7793,0.7794,163100000.0
2008-03-26 00:36:00,0.7794,0.7794,0.7793,0.7793,34200000.0
2008-03-26 00:37:00,0.7793,0.7793,0.7792,0.7792,539100000.0
2008-03-26 00:38:00,0.7792,0.7793,0.7792,0.77925,536600000.0
2008-03-26 00:39:00,0.77925,0.7793,0.7792,0.7793,105700000.0
2008-03-26 00:40:00,0.7793,0.77935,0.77925,0.7793,207200000.0
2008-03-26 00:41:00,0.7793,0.7794,0.7791,0.7791,364300000.0
2008-03-26 00:42:00,0.7791,0.7792,0.7791,0.7792,778500000.0
2008-03-26 00:43:00,0.7792,0.7793,0.7791,0.77925,743900001.0
2008-03-26 00:44:00,0.77925,0.7793,0.77925,0.7793,697500000.0
2008-03-26 00:45:00,0.7793,0.7794,0.77915,0.77935,672800001.0
2008-03-26 00:46:00,0.77935,0.7794,0.77935,0.7794,312600000.0
2008-03-26 00:47:00,0.7794,0.7794,0.7794,0.7794,710300000.0
2008-03-26 00:48:00,0.7794,0.7795,0.7794,0.7795,706200000.0
2008-03-26 00:49:00,0.7795,0.77955,0.7795,0.7795,969100000.0
2008-03-26 00:50:00,0.7795,0.7796,0.7795,0.7795,914399977.0
2008-03-26 00:51:00,0.7795,0.78,0.7795,0.78,455100000.0
2008-03-26 00:52:00,0.78,0.78,0.7798,0.7798,1484600011.0
2008-03-26 00:53:00,0.7798,0.7798,0.7797,0.7797,1822800009.0
2008-03-26 00:55:00,0.7798,0.7799,0.7798,0.7798,1110800000.0
2008-03-26 00:56:00,0.7798,0.7799,0.77975,0.7798,1239899977.0
2008-03-26 00:57:00,0.7798,0.78,0.7798,0.7798,1606599965.0
2008-03-26 00:58:00,0.7798,0.7799,0.7798,0.7799,1498799952.0
2008-03-26 00:59:00,0.7799,0.7799,0.7798,0.7798,1335099956.0
2008-03-26 01:00:00,0.7798,0.7798,0.7796,0.7796,995700001.0
2008-03-26 01:01:00,0.7796,0.7797,0.7796,0.7796,1953699961.0
2008-03-26 01:02:00,0.7796,0.77975,0.7796,0.7797,982699982.0
2008-03-26 01:03:00,0.7797,0.7797,0.7796,0.77965,1035799984.0
2008-03-26 01:04:00,0.7794,0.7794,0.7794,0.7794,501199994.0
2008-03-26 01:05:00,0.7795,0.77955,0.7794,0.7795,501199994.0
2008-03-26 01:06:00,0.7795,0.7795,0.7794,0.7794,1334799984.0
2008-03-26 01:07:00,0.7794,0.7794,0.7793,0.7794,748900000.0
2008-03-26 01:09:00,0.7793,0.7794,0.7793,0.7794,748900000.0
2008-03-26 01:10:00,0.7794,0.7796,0.7794,0.7795,748900000.0
2008-03-26 01:11:00,0.7795,0.77955,0.7794,0.7795,85000000.0
2008-03-26 01:12:00,0.7795,0.77955,0.77945,0.7795,48500000.0
2008-03-26 01:13:00,0.7795,0.77955,0.7795,0.7795,36300000.0
2008-03-26 01:14:00,0.7795,0.77955,0.7795,0.7795,618999987.0
2008-03-26 01:15:00,0.7795,0.7795,0.7794,0.7794,386200000.0
2008-03-26 01:16:00,0.7794,0.7794,0.7793,0.7793,1102300000.0
2008-03-26 01:17:00,0.7793,0.7794,0.7793,0.7794,938000000.0
2008-03-26 01:18:00,0.7794,0.7794,0.7793,0.77935,730899998.0
2008-03-26 01:19:00,0.7793,0.77935,0.7793,0.7793,768000001.0
2008-03-26 01:20:00,0.7793,0.77935,0.7793,0.77935,852800000.0
2008-03-26 01:21:00,0.77935,0.7795,0.7793,0.7794,555600000.0
2008-03-26 01:22:00,0.7794,0.7795,0.7794,0.7795,678400000.0
2008-03-26 01:23:00,0.7795,0.77955,0.7795,0.77955,630899999.0
2008-03-26 01:24:00,0.77955,0.7796,0.7795,0.77955,395500000.0
2008-03-26 01:25:00,0.77955,0.77955,0.77935,0.77935,602200000.0
2008-03-26 01:26:00,0.77935,0.7795,0.77935,0.7794,448099980.0
2008-03-26 01:27:00,0.7794,0.7795,0.7794,0.7795,172900000.0
2008-03-26 01:28:00,0.7795,0.77955,0.77945,0.77955,277800000.0
2008-03-26 01:29:00,0.77955,0.77955,0.77955,0.77955,34600000.0
2008-03-26 01:30:00,0.77955,0.7796,0.77945,0.77945,135300000.0
2008-03-26 01:31:00,0.77945,0.7795,0.77945,0.7795,34800000.0
2008-03-26 01:32:00,0.7795,0.7796,0.7795,0.7795,125600000.0
2008-03-26 01:33:00,0.7795,0.7796,0.7795,0.77955,424500000.0
2008-03-26 01:34:00,0.77955,0.7796,0.77955,0.7796,164700000.0
2008-03-26 01:35:00,0.7796,0.7797,0.77955,0.77955,312800000.0
2008-03-26 01:36:00,0.77955,0.77955,0.77955,0.77955,106800000.0
2008-03-26 01:37:00,0.77955,0.77955,0.77945,0.77945,298000000.0
2008-03-26 01:38:00,0.77945,0.77945,0.7794,0.77945,1381200000.0
2008-03-26 01:39:00,0.77945,0.77945,0.77945,0.77945,36400000.0
2008-03-26 01:40:00,0.77945,0.77945,0.77935,0.7794,229399988.0
2008-03-26 01:41:00,0.7794,0.7794,0.77935,0.77935,36400000.0
2008-03-26 01:42:00,0.77935,0.7794,0.77935,0.77935,61000000.0
2008-03-26 01:43:00,0.77935,0.7795,0.77935,0.77945,491899972.0
2008-03-26 01:44:00,0.77945,0.77945,0.77945,0.77945,28000000.0
2008-03-26 01:45:00,0.77945,0.77955,0.77945,0.77955,193200000.0
2008-03-26 01:46:00,0.77955,0.7796,0.77945,0.77945,55700000.0
2008-03-26 01:47:00,0.77945,0.77945,0.77945,0.77945,35800000.0
2008-03-26 01:48:00,0.77945,0.77955,0.77945,0.7795,140800000.0
2008-03-26 01:49:00,0.7795,0.7795,0.77945,0.77945,36200000.0
2008-03-26 01:50:00,0.77945,0.77945,0.77945,0.77945,34400000.0
2008-03-26 01:51:00,0.77945,0.7795,0.77945,0.7795,34200000.0
2008-03-26 01:52:00,0.7795,0.7795,0.7794,0.77945,36600000.0
2008-03-26 01:53:00,0.77945,0.77945,0.77945,0.77945,34400000.0
2008-03-26 01:54:00,0.77945,0.7795,0.7794,0.77945,127299999.0
2008-03-26 01:55:00,0.77945,0.7796,0.77945,0.77955,522100000.0
2008-03-26 01:56:00,0.77955,0.77955,0.7794,0.7794,894199997.0
2008-03-26 01:57:00,0.7794,0.7796,0.7794,0.77955,1165000000.0
2008-03-26 01:58:00,0.77955,0.7796,0.7795,0.77955,382100000.0
2008-03-26 01:59:00,0.77955,0.7796,0.7794,0.7795,697699986.0
2008-03-26 02:00:00,0.7795,0.7795,0.7794,0.7795,1199299994.0
2008-03-26 02:01:00,0.7803,0.7803,0.7802,0.7802,1722300000.0
2008-03-26 02:02:00,0.7795,0.7795,0.7794,0.7794,1722300000.0
2008-03-26 02:03:00,0.7803,0.7803,0.7802,0.7802,961600042.0
2008-03-26 02:04:00,0.7803,0.7803,0.7802,0.7803,961600042.0
2008-03-26 02:05:00,0.7794,0.7795,0.77935,0.77935,961600042.0
2008-03-26 02:06:00,0.77935,0.77935,0.7793,0.77935,89200000.0
2008-03-26 02:07:00,0.77935,0.77935,0.7793,0.7793,36400000.0
2008-03-26 02:08:00,0.7793,0.7793,0.77925,0.77925,35800000.0
2008-03-26 02:09:00,0.77925,0.77935,0.77925,0.77935,51000000.0
2008-03-26 02:11:00,0.7801,0.7801,0.7801,0.7801,2041000019.0
2008-03-26 02:12:00,0.7802,0.7802,0.7802,0.7802,2041000019.0
2008-03-26 02:13:00,0.7801,0.7801,0.7801,0.7801,2041000019.0
2008-03-26 02:14:00,0.7802,0.7802,0.7802,0.7802,2041000019.0
2008-03-26 02:15:00,0.77955,0.78,0.77955,0.7798,2041000019.0
2008-03-26 02:16:00,0.7803,0.7804,0.7803,0.7803,861399984.0
2008-03-26 02:17:00,0.7801,0.7801,0.78,0.7801,861399984.0
2008-03-26 02:19:00,0.7804,0.7804,0.7803,0.7804,1069699997.0
2008-03-26 02:20:00,0.78,0.78,0.77995,0.77995,1069699997.0
2008-03-26 02:21:00,0.77995,0.7801,0.77995,0.7801,1068699937.0
2008-03-26 02:22:00,0.7801,0.7802,0.78005,0.78005,1595799946.0
2008-03-26 02:23:00,0.78005,0.7802,0.78,0.78005,411799999.0
2008-03-26 02:24:00,0.78005,0.7805,0.78005,0.7803,1591099967.0
2008-03-26 02:25:00,0.78025,0.7803,0.78,0.78,1650799999.0
2008-03-26 02:26:00,0.78,0.78,0.78,0.78,680000000.0
2008-03-26 02:27:00,0.7799,0.78,0.7799,0.78,680000000.0
2008-03-26 02:28:00,0.78,0.78,0.78,0.78,653000000.0
2008-03-26 02:29:00,0.78,0.78,0.78,0.78,855200000.0
2008-03-26 02:30:00,0.78,0.78,0.78,0.78,717500000.0
2008-03-26 02:31:00,0.78,0.78035,0.78,0.78035,653799994.0
2008-03-26 02:32:00,0.78035,0.7805,0.78015,0.7802,522799987.0
2008-03-26 02:33:00,0.7802,0.78035,0.7802,0.78025,79900000.0
2008-03-26 02:34:00,0.78025,0.7803,0.7802,0.7803,2146199954.0
2008-03-26 02:35:00,0.7803,0.7803,0.7801,0.78025,852999983.0
2008-03-26 02:36:00,0.78025,0.7803,0.7802,0.7802,1250200000.0
2008-03-26 02:38:00,0.7801,0.7802,0.78005,0.78005,1772999910.0
2008-03-26 02:40:00,0.78,0.7803,0.78,0.78025,901399991.0
2008-03-26 02:41:00,0.78025,0.7804,0.7801,0.78015,712499995.0
2008-03-26 02:42:00,0.7802,0.7803,0.78015,0.7802,1199599967.0
2008-03-26 02:44:00,0.78,0.7801,0.7799,0.7801,1568799969.0
2008-03-26 02:45:00,0.7801,0.78015,0.78005,0.78015,609499999.0
2008-03-26 02:46:00,0.7801,0.7801,0.78,0.78,1945499999.0
2008-03-26 02:47:00,0.7799,0.7799,0.7799,0.7799,1945499999.0
2008-03-26 02:48:00,0.78,0.78,0.7798,0.7799,1945499999.0
2008-03-26 02:49:00,0.7799,0.7799,0.7798,0.7799,1513499975.0
2008-03-26 02:50:00,0.7799,0.78,0.7799,0.77995,903699995.0
2008-03-26 02:51:00,0.78,0.78015,0.77995,0.78005,55200000.0
2008-03-26 02:52:00,0.78,0.7801,0.78,0.78,45700000.0
2008-03-26 02:53:00,0.78,0.7801,0.77995,0.78005,64500000.0
2008-03-26 02:54:00,0.78005,0.7802,0.78,0.78,124700000.0
2008-03-26 02:55:00,0.78,0.7801,0.7799,0.7801,65200000.0
2008-03-26 02:56:00,0.7801,0.7801,0.78005,0.7801,157200000.0
2008-03-26 02:57:00,0.7801,0.7801,0.7801,0.7801,182600000.0
2008-03-26 02:58:00,0.7801,0.7802,0.7801,0.7801,90300000.0
2008-03-26 02:59:00,0.7801,0.7803,0.7801,0.7801,233100000.0
2008-03-26 03:00:00,0.7801,0.7802,0.7801,0.7802,145900000.0
2008-03-26 03:01:00,0.7802,0.7803,0.78015,0.7802,61600000.0
2008-03-26 03:02:00,0.7802,0.7803,0.7802,0.7803,36600000.0
2008-03-26 03:03:00,0.7803,0.7803,0.7803,0.7803,42800000.0
2008-03-26 03:04:00,0.7803,0.7803,0.7803,0.7803,44000000.0
2008-03-26 03:05:00,0.7803,0.78045,0.7803,0.7804,101600000.0
2008-03-26 03:06:00,0.7804,0.78045,0.7804,0.7804,69300000.0
2008-03-26 03:07:00,0.7805,0.7805,0.78035,0.78035,55900000.0
2008-03-26 03:08:00,0.78035,0.78035,0.7802,0.7803,47600000.0
2008-03-26 03:09:00,0.7803,0.7803,0.7801,0.7801,157699998.0
2008-03-26 03:10:00,0.7801,0.7801,0.78005,0.7801,36600000.0
2008-03-26 03:11:00,0.7801,0.7801,0.7801,0.7801,35400000.0
2008-03-26 03:12:00,0.7801,0.7801,0.7801,0.7801,48600000.0
2008-03-26 03:13:00,0.7801,0.7801,0.7801,0.7801,59200000.0
2008-03-26 03:14:00,0.7801,0.7801,0.7801,0.7801,72000000.0
2008-03-26 03:15:00,0.7801,0.7803,0.7801,0.78015,45100000.0
2008-03-26 03:16:00,0.7802,0.7804,0.7801,0.7804,51300000.0
2008-03-26 03:17:00,0.7804,0.7804,0.7803,0.7803,41200000.0
2008-03-26 03:18:00,0.7803,0.7804,0.7803,0.7803,40000000.0
2008-03-26 03:19:00,0.7803,0.7804,0.7802,0.7803,59600000.0
2008-03-26 03:20:00,0.7803,0.7803,0.7801,0.7801,92499999.0
2008-03-26 03:21:00,0.7801,0.7801,0.7799,0.78,745000000.0
2008-03-26 03:22:00,0.78,0.78,0.78,0.78,36200000.0
2008-03-26 03:23:00,0.78,0.78,0.78,0.78,37000000.0
2008-03-26 03:24:00,0.78,0.7801,0.78,0.78005,44000000.0
2008-03-26 03:25:00,0.78005,0.7801,0.78005,0.7801,66200000.0
2008-03-26 03:26:00,0.7801,0.7801,0.77995,0.77995,244100000.0
2008-03-26 03:27:00,0.77995,0.78,0.77995,0.77995,1782700000.0
2008-03-26 03:28:00,0.77995,0.77995,0.7799,0.77995,2146300000.0
2008-03-26 03:29:00,0.77995,0.77995,0.7799,0.77995,2071200000.0
2008-03-26 03:30:00,0.77995,0.78005,0.7799,0.78005,1061700000.0
2008-03-26 03:31:00,0.78005,0.78005,0.78005,0.78005,36000000.0
2008-03-26 03:32:00,0.78005,0.78005,0.77995,0.77995,1812800000.0
2008-03-26 03:33:00,0.77995,0.78,0.77995,0.78,323000000.0
2008-03-26 03:34:00,0.78,0.78,0.77995,0.77995,621300000.0
2008-03-26 03:35:00,0.7802,0.7802,0.7801,0.7802,477400000.0
2008-03-26 03:36:00,0.77995,0.7801,0.77995,0.78,477400000.0
2008-03-26 03:37:00,0.78,0.7801,0.78,0.7801,78800000.0
2008-03-26 03:38:00,0.7801,0.7801,0.78,0.7801,68100000.0
2008-03-26 03:39:00,0.7801,0.7801,0.78,0.7801,65400000.0
2008-03-26 03:40:00,0.7801,0.7801,0.78,0.78,57700000.0
2008-03-26 03:41:00,0.78,0.78,0.78,0.78,109700000.0
2008-03-26 03:42:00,0.78,0.78,0.78,0.78,61200000.0
2008-03-26 03:43:00,0.78,0.78,0.78,0.78,42400000.0
2008-03-26 03:44:00,0.78,0.78015,0.77985,0.77985,1926000000.0
2008-03-26 03:45:00,0.77985,0.7799,0.77985,0.7799,768800000.0
2008-03-26 03:46:00,0.7799,0.78,0.77985,0.7799,1508200000.0
2008-03-26 03:47:00,0.7799,0.77995,0.77985,0.77995,1305100000.0
2008-03-26 03:48:00,0.77995,0.78,0.77995,0.77995,1481100000.0
2008-03-26 03:49:00,0.77995,0.78,0.77995,0.77995,2100600000.0
2008-03-26 03:50:00,0.7801,0.7803,0.7801,0.7803,1690700000.0
2008-03-26 03:53:00,0.77995,0.77995,0.77995,0.77995,1690700000.0
2008-03-26 03:54:00,0.7802,0.7803,0.7802,0.7803,974800000.0
2008-03-26 03:55:00,0.77995,0.78,0.7799,0.77995,974800000.0
2008-03-26 03:56:00,0.77995,0.77995,0.77995,0.77995,2088000000.0
2008-03-26 03:57:00,0.78,0.7801,0.78,0.78,1465600000.0
2008-03-26 03:58:00,0.77995,0.78,0.7799,0.7799,1465600000.0
2008-03-26 03:59:00,0.7799,0.78,0.7799,0.78,130900000.0
2008-03-26 04:00:00,0.78,0.7801,0.78,0.78,53200000.0
2008-03-26 04:01:00,0.78,0.7801,0.78,0.78,35600000.0
2008-03-26 04:02:00,0.78,0.7801,0.78,0.78,71200000.0
2008-03-26 04:03:00,0.78,0.78,0.78,0.78,44500000.0
2008-03-26 04:04:00,0.78,0.78,0.78,0.78,35800000.0
2008-03-26 04:05:00,0.78,0.78,0.77995,0.77995,1568800000.0
2008-03-26 04:06:00,0.77995,0.77995,0.77985,0.77985,1928300000.0
2008-03-26 04:07:00,0.78,0.78,0.7799,0.78,62400000.0
2008-03-26 04:08:00,0.7799,0.7801,0.7798,0.78,62400000.0
2008-03-26 04:09:00,0.7799,0.7799,0.7799,0.7799,62400000.0
2008-03-26 04:10:00,0.77995,0.78,0.77995,0.78,62400000.0
2008-03-26 04:11:00,0.78,0.78,0.7799,0.7799,293900000.0
2008-03-26 04:12:00,0.7799,0.7801,0.7799,0.7801,258600000.0
2008-03-26 04:13:00,0.7801,0.7801,0.78,0.78,74400000.0
2008-03-26 04:14:00,0.78,0.78005,0.77995,0.78,90200000.0
2008-03-26 04:15:00,0.78,0.78005,0.78,0.78,36800000.0
2008-03-26 04:16:00,0.78,0.78005,0.78,0.78005,66600000.0
2008-03-26 04:17:00,0.78005,0.7801,0.78,0.78,73700000.0
2008-03-26 04:18:00,0.78,0.7801,0.78,0.78005,75400000.0
2008-03-26 04:19:00,0.78005,0.78005,0.78,0.78,67500000.0
2008-03-26 04:20:00,0.78,0.78,0.78,0.78,17600000.0
2008-03-26 04:21:00,0.78005,0.78005,0.78,0.78,51000000.0
2008-03-26 04:22:00,0.78,0.78,0.78,0.78,103800000.0
2008-03-26 04:23:00,0.78,0.78,0.78,0.78,56500000.0
2008-03-26 04:24:00,0.78,0.78,0.78,0.78,41000000.0
2008-03-26 04:25:00,0.78,0.78,0.78,0.78,70000000.0
2008-03-26 04:26:00,0.78,0.78015,0.78,0.7801,54000000.0
2008-03-26 04:27:00,0.7801,0.7801,0.78005,0.78005,35600000.0
2008-03-26 04:28:00,0.78005,0.7801,0.78005,0.78005,36600000.0
2008-03-26 04:29:00,0.78005,0.7801,0.78,0.78,50800000.0
2008-03-26 04:30:00,0.78,0.78,0.77995,0.78,701500000.0
2008-03-26 04:31:00,0.78,0.78005,0.77995,0.78,131100000.0
2008-03-26 04:32:00,0.78,0.78015,0.78,0.7801,66600000.0
2008-03-26 04:33:00,0.7801,0.7801,0.78005,0.7801,38800000.0
2008-03-26 04:34:00,0.7801,0.7801,0.78005,0.7801,83000000.0
2008-03-26 04:35:00,0.7801,0.7801,0.7801,0.7801,14800000.0
2008-03-26 04:36:00,0.7801,0.7802,0.7801,0.78015,77300000.0
2008-03-26 04:37:00,0.78015,0.7802,0.78015,0.7802,89300000.0
2008-03-26 04:38:00,0.7802,0.7804,0.7802,0.7802,194000000.0
2008-03-26 04:39:00,0.7802,0.78025,0.78015,0.78015,173300000.0
2008-03-26 04:40:00,0.78015,0.78025,0.78015,0.7802,84800000.0
2008-03-26 04:41:00,0.7802,0.7802,0.7801,0.7801,110900000.0
2008-03-26 04:42:00,0.7801,0.7801,0.7801,0.7801,202600000.0
2008-03-26 04:43:00,0.7801,0.7802,0.7801,0.7801,116200000.0
2008-03-26 04:44:00,0.7801,0.7802,0.7801,0.7801,100100000.0
2008-03-26 04:45:00,0.7801,0.7802,0.7801,0.7802,63000000.0
2008-03-26 04:46:00,0.7802,0.7802,0.7802,0.7802,44000000.0
2008-03-26 04:47:00,0.7802,0.7802,0.7802,0.7802,44400000.0
2008-03-26 04:48:00,0.7802,0.7802,0.7801,0.7802,70800000.0
2008-03-26 04:49:00,0.7802,0.7802,0.78015,0.78015,64600000.0
2008-03-26 04:50:00,0.7801,0.7802,0.7801,0.7802,113000000.0
2008-03-26 04:51:00,0.7802,0.7803,0.7802,0.7803,124700000.0
2008-03-26 04:52:00,0.7803,0.7803,0.7802,0.7803,79700000.0
2008-03-26 04:53:00,0.7803,0.7803,0.7802,0.7802,93200000.0
2008-03-26 04:54:00,0.7802,0.7802,0.7802,0.7802,47400000.0
2008-03-26 04:55:00,0.7802,0.7802,0.7802,0.7802,45400000.0
2008-03-26 04:56:00,0.7802,0.7802,0.78005,0.78005,74000000.0
2008-03-26 04:57:00,0.78005,0.78005,0.77985,0.77995,1637800000.0
2008-03-26 04:58:00,0.77995,0.7801,0.7799,0.7801,274400000.0
2008-03-26 04:59:00,0.7801,0.7801,0.7799,0.77995,1390700000.0
2008-03-26 05:00:00,0.77995,0.7802,0.77995,0.7801,2008700000.0
2008-03-26 05:01:00,0.7801,0.7801,0.7799,0.78,300900000.0
2008-03-26 05:02:00,0.78,0.7801,0.7799,0.77995,592200000.0
2008-03-26 05:03:00,0.77995,0.78005,0.7799,0.77995,1148500000.0
2008-03-26 05:04:00,0.77995,0.77995,0.77985,0.77985,1165700000.0
2008-03-26 05:05:00,0.7799,0.78,0.7798,0.78,927100000.0
2008-03-26 05:06:00,0.77985,0.77985,0.7798,0.77985,927100000.0
2008-03-26 05:07:00,0.77985,0.77995,0.77985,0.7799,95600000.0
2008-03-26 05:08:00,0.7799,0.78,0.77985,0.77995,381800000.0
2008-03-26 05:09:00,0.78,0.78,0.7799,0.7799,85800000.0
2008-03-26 05:10:00,0.7799,0.7799,0.77985,0.7799,62200000.0
2008-03-26 05:11:00,0.7799,0.7799,0.77985,0.77985,45400000.0
2008-03-26 05:12:00,0.77985,0.77985,0.7798,0.77985,47400000.0
2008-03-26 05:13:00,0.77985,0.77985,0.7798,0.77985,44400000.0
2008-03-26 05:14:00,0.77985,0.77985,0.77975,0.7798,66500000.0
2008-03-26 05:15:00,0.7798,0.7798,0.77975,0.7798,242600001.0
2008-03-26 05:16:00,0.77975,0.7798,0.77975,0.77975,296000000.0
2008-03-26 05:17:00,0.77975,0.77975,0.77975,0.77975,895200000.0
2008-03-26 05:20:00,0.77965,0.7798,0.77965,0.7797,1973899997.0
2008-03-26 05:21:00,0.7797,0.7798,0.7797,0.7798,44200000.0
2008-03-26 05:22:00,0.7798,0.7799,0.7798,0.7799,127400000.0
2008-03-26 05:23:00,0.7799,0.7799,0.7798,0.7798,210500000.0
2008-03-26 05:24:00,0.7798,0.7799,0.7798,0.7798,82600000.0
2008-03-26 05:25:00,0.7798,0.77985,0.7798,0.7798,59400000.0
2008-03-26 05:26:00,0.7798,0.7799,0.7798,0.7799,85200000.0
2008-03-26 05:27:00,0.7799,0.7799,0.7798,0.77985,52000000.0
2008-03-26 05:28:00,0.77985,0.7799,0.77985,0.7799,44400000.0
2008-03-26 05:29:00,0.7799,0.7799,0.7799,0.7799,44400000.0
2008-03-26 05:30:00,0.7799,0.7799,0.7798,0.7798,68200000.0
2008-03-26 05:31:00,0.7798,0.7799,0.7798,0.7799,104900000.0
2008-03-26 05:32:00,0.7799,0.7799,0.7799,0.7799,227700000.0
2008-03-26 05:33:00,0.7799,0.7799,0.7799,0.7799,113800000.0
2008-03-26 05:34:00,0.7799,0.78,0.7799,0.78,128800000.0
2008-03-26 05:35:00,0.78,0.7801,0.78,0.7801,59200000.0
2008-03-26 05:36:00,0.7801,0.7801,0.7801,0.7801,44600000.0
2008-03-26 05:37:00,0.7801,0.7801,0.78,0.78,72000000.0
2008-03-26 05:38:00,0.78,0.78,0.78,0.78,89600000.0
2008-03-26 05:39:00,0.78,0.78,0.7799,0.7799,69600000.0
2008-03-26 05:40:00,0.7799,0.78,0.7799,0.78,44800000.0
2008-03-26 05:41:00,0.78,0.78,0.7799,0.78,83600000.0
2008-03-26 05:42:00,0.78,0.78,0.7799,0.7799,149500000.0
2008-03-26 05:43:00,0.7799,0.78,0.7799,0.78,50200000.0
2008-03-26 05:44:00,0.78,0.7801,0.78,0.78,44800000.0
2008-03-26 05:45:00,0.78,0.78,0.78,0.78,44400000.0
2008-03-26 05:46:00,0.78,0.7801,0.78,0.78,44200000.0
2008-03-26 05:47:00,0.78,0.78005,0.78,0.78,83200000.0
2008-03-26 05:48:00,0.78,0.7801,0.78,0.78,47400000.0
2008-03-26 05:49:00,0.78,0.7802,0.78,0.7801,57900000.0
2008-03-26 05:50:00,0.7801,0.7802,0.7801,0.7801,56800000.0
2008-03-26 05:51:00,0.7801,0.7801,0.78,0.78,115100000.0
2008-03-26 05:52:00,0.78,0.78005,0.78,0.78005,100400000.0
2008-03-26 05:53:00,0.78005,0.7801,0.78,0.7801,64600000.0
2008-03-26 05:54:00,0.7801,0.7801,0.7801,0.7801,44600000.0
2008-03-26 05:55:00,0.7801,0.7802,0.7801,0.7801,81100000.0
2008-03-26 05:56:00,0.7801,0.7802,0.7801,0.7802,58600000.0
2008-03-26 05:57:00,0.7802,0.7802,0.7802,0.7802,44400000.0
2008-03-26 05:58:00,0.7802,0.7802,0.7802,0.7802,44800000.0
2008-03-26 05:59:00,0.7802,0.7802,0.78,0.78,57000000.0
2008-03-26 06:00:00,0.78,0.78,0.78,0.78,62400000.0
2008-03-26 06:01:00,0.78,0.78,0.78,0.78,54000000.0
2008-03-26 06:02:00,0.78,0.7801,0.78,0.7801,56800000.0
2008-03-26 06:03:00,0.7801,0.7801,0.78,0.78,80400000.0
2008-03-26 06:04:00,0.78,0.78,0.77975,0.77975,108899999.0
2008-03-26 06:05:00,0.77975,0.78,0.77975,0.78,117600000.0
2008-03-26 06:06:00,0.78,0.78,0.78,0.78,85800000.0
2008-03-26 06:07:00,0.78,0.78,0.78,0.78,53600000.0
2008-03-26 06:08:00,0.78,0.78,0.7798,0.7798,63600000.0
2008-03-26 06:09:00,0.7798,0.7799,0.7798,0.7799,109600000.0
2008-03-26 06:10:00,0.7799,0.7799,0.7798,0.7799,58000000.0
2008-03-26 06:11:00,0.7799,0.7799,0.77975,0.7798,80600000.0
2008-03-26 06:12:00,0.7798,0.77985,0.77975,0.77985,133900000.0
2008-03-26 06:13:00,0.77985,0.7799,0.7797,0.7797,121600000.0
2008-03-26 06:14:00,0.7797,0.7798,0.77965,0.7797,1959999989.0
2008-03-26 06:15:00,0.7797,0.7798,0.7797,0.7798,44200000.0
2008-03-26 06:16:00,0.7798,0.7798,0.7797,0.7797,45000000.0
2008-03-26 06:17:00,0.7797,0.7797,0.77965,0.77965,638699998.0
2008-03-26 06:19:00,0.77965,0.7797,0.77965,0.7797,539900000.0
2008-03-26 06:20:00,0.7797,0.7798,0.77965,0.7798,1158599999.0
2008-03-26 06:21:00,0.7798,0.7798,0.7797,0.7798,173800000.0
2008-03-26 06:22:00,0.7798,0.7799,0.7798,0.7798,53600000.0
2008-03-26 06:23:00,0.7798,0.7798,0.7798,0.7798,78400000.0
2008-03-26 06:24:00,0.7798,0.78005,0.7798,0.78005,58300000.0
2008-03-26 06:25:00,0.78005,0.7801,0.78,0.7801,100600000.0
2008-03-26 06:26:00,0.7801,0.7802,0.7801,0.7801,67000000.0
2008-03-26 06:27:00,0.7801,0.7801,0.7801,0.7801,44200000.0
2008-03-26 06:28:00,0.7801,0.7801,0.7801,0.7801,44000000.0
2008-03-26 06:29:00,0.7801,0.7801,0.77985,0.7799,92500000.0
2008-03-26 06:30:00,0.7799,0.7799,0.77985,0.7799,54200000.0
2008-03-26 06:31:00,0.7799,0.7799,0.77985,0.77985,80800000.0
2008-03-26 06:32:00,0.77985,0.77985,0.7798,0.7798,136000000.0
2008-03-26 06:33:00,0.7798,0.77985,0.7798,0.77985,160100000.0
2008-03-26 06:34:00,0.77985,0.77985,0.7798,0.77985,77800000.0
2008-03-26 06:35:00,0.77985,0.7799,0.77985,0.77985,78600000.0
2008-03-26 06:36:00,0.77985,0.77985,0.77975,0.7798,198500000.0
2008-03-26 06:37:00,0.7798,0.7798,0.77965,0.77965,1718500000.0
2008-03-26 06:38:00,0.7798,0.7799,0.7798,0.7799,2050100000.0
2008-03-26 06:39:00,0.77965,0.77965,0.7796,0.7796,2050100000.0
2008-03-26 06:40:00,0.7796,0.77965,0.77945,0.77945,415199999.0
2008-03-26 06:41:00,0.77945,0.7797,0.7794,0.7797,158300000.0
2008-03-26 06:42:00,0.7797,0.77975,0.7796,0.7796,143100000.0
2008-03-26 06:43:00,0.7797,0.7799,0.7797,0.7798,1421500000.0
2008-03-26 06:44:00,0.77965,0.77965,0.7795,0.7795,1421500000.0
2008-03-26 06:45:00,0.7795,0.7796,0.77945,0.7796,75300000.0
2008-03-26 06:46:00,0.7796,0.77965,0.7796,0.77965,106200000.0
2008-03-26 06:47:00,0.77965,0.7797,0.7796,0.7796,93500000.0
2008-03-26 06:48:00,0.7796,0.7797,0.7796,0.7796,222700000.0
2008-03-26 06:49:00,0.7796,0.7796,0.7796,0.7796,315000000.0
2008-03-26 06:50:00,0.7796,0.7797,0.7796,0.7796,199700000.0
2008-03-26 06:51:00,0.7796,0.7796,0.7795,0.7795,69300000.0
2008-03-26 06:52:00,0.7795,0.7795,0.7793,0.7793,110600000.0
2008-03-26 06:53:00,0.7793,0.77955,0.7793,0.77955,97200000.0
2008-03-26 06:54:00,0.77955,0.77955,0.7795,0.7795,51400000.0
2008-03-26 06:55:00,0.7795,0.7795,0.7795,0.7795,44400000.0
2008-03-26 06:56:00,0.7795,0.7795,0.7795,0.7795,44200000.0
2008-03-26 06:57:00,0.7795,0.7796,0.77945,0.7796,956700000.0
2008-03-26 06:58:00,0.7796,0.7796,0.7795,0.7795,80200000.0
2008-03-26 06:59:00,0.7795,0.7797,0.7795,0.7797,82700000.0
2008-03-26 07:00:00,0.7797,0.7798,0.7796,0.7798,92900000.0
2008-03-26 07:01:00,0.7798,0.78,0.7797,0.7798,118400000.0
2008-03-26 07:02:00,0.7798,0.78,0.7798,0.78,99200000.0
2008-03-26 07:03:00,0.78,0.78,0.7797,0.78,69500000.0
2008-03-26 07:04:00,0.78,0.78,0.77975,0.78,43800000.0
2008-03-26 07:05:00,0.78,0.78,0.77975,0.78,47200000.0
2008-03-26 07:06:00,0.78,0.78,0.7798,0.7798,44600000.0
2008-03-26 07:07:00,0.78,0.78,0.7798,0.77985,58400000.0
2008-03-26 07:08:00,0.77985,0.77985,0.7798,0.7798,67600000.0
2008-03-26 07:09:00,0.7798,0.77985,0.7798,0.7798,88600000.0
2008-03-26 07:10:00,0.7798,0.77985,0.7798,0.7798,78600000.0
2008-03-26 07:11:00,0.7798,0.7798,0.7798,0.7798,88400000.0
2008-03-26 07:12:00,0.7798,0.77985,0.7798,0.77985,75400000.0
2008-03-26 07:13:00,0.77985,0.77985,0.77985,0.77985,45600000.0
2008-03-26 07:14:00,0.77985,0.77995,0.77985,0.7799,49000000.0
2008-03-26 07:15:00,0.7799,0.77995,0.7799,0.7799,51400000.0
2008-03-26 07:16:00,0.7799,0.77995,0.7799,0.7799,88200000.0
2008-03-26 07:17:00,0.7799,0.77995,0.7799,0.77995,50400000.0
2008-03-26 07:18:00,0.77995,0.77995,0.7799,0.7799,47600000.0
2008-03-26 07:19:00,0.7799,0.7799,0.7798,0.7798,72000000.0
2008-03-26 07:20:00,0.7798,0.78005,0.77975,0.7798,68200000.0
2008-03-26 07:21:00,0.7798,0.77985,0.77975,0.77985,101000000.0
2008-03-26 07:22:00,0.77985,0.7799,0.7798,0.7798,51400000.0
2008-03-26 07:23:00,0.7798,0.77985,0.77975,0.77975,70400000.0
2008-03-26 07:24:00,0.77975,0.77975,0.7797,0.77975,52400000.0
2008-03-26 07:25:00,0.77975,0.77985,0.7797,0.7797,55300000.0
2008-03-26 07:26:00,0.7797,0.7798,0.7797,0.7797,65200000.0
2008-03-26 07:27:00,0.7797,0.7798,0.7797,0.77975,52200000.0
2008-03-26 07:28:00,0.77975,0.77975,0.7797,0.77975,69600000.0
2008-03-26 07:29:00,0.77975,0.77975,0.7797,0.77975,47600000.0
2008-03-26 07:30:00,0.77975,0.7798,0.7797,0.7798,58800000.0
2008-03-26 07:31:00,0.7798,0.7798,0.7797,0.7797,57400000.0
2008-03-26 07:32:00,0.7797,0.7797,0.7797,0.7797,88800000.0
2008-03-26 07:33:00,0.7797,0.7798,0.7797,0.7797,77900000.0
2008-03-26 07:34:00,0.7797,0.7798,0.7797,0.77975,72400000.0
2008-03-26 07:35:00,0.77975,0.7798,0.77975,0.7798,50200000.0
2008-03-26 07:36:00,0.7798,0.77985,0.7798,0.77985,45400000.0
2008-03-26 07:37:00,0.77985,0.7799,0.7798,0.77985,44800000.0
2008-03-26 07:38:00,0.77985,0.7799,0.7798,0.7798,49200000.0
2008-03-26 07:39:00,0.7798,0.77985,0.77975,0.7798,105800000.0
2008-03-26 07:40:00,0.7798,0.7798,0.7798,0.7798,75900000.0
2008-03-26 07:41:00,0.7798,0.7798,0.7798,0.7798,49500000.0
2008-03-26 07:42:00,0.7798,0.7798,0.7798,0.7798,53500000.0
2008-03-26 07:43:00,0.7787,0.7788,0.7787,0.7787,1129500026.0
2008-03-26 07:44:00,0.77965,0.7798,0.77965,0.7798,1129500026.0
2008-03-26 07:45:00,0.7798,0.7798,0.7797,0.7798,44000000.0
2008-03-26 07:46:00,0.7798,0.7798,0.7798,0.7798,43200000.0
2008-03-26 07:47:00,0.7798,0.7798,0.77965,0.7798,216899999.0
2008-03-26 07:48:00,0.7787,0.7787,0.7787,0.7787,478700000.0
2008-03-26 07:51:00,0.77965,0.77965,0.7796,0.7796,478700000.0
2008-03-26 07:52:00,0.7796,0.7796,0.77955,0.7796,829800000.0
2008-03-26 07:53:00,0.7796,0.7796,0.7795,0.7795,139600000.0
2008-03-26 07:54:00,0.7795,0.77955,0.7794,0.7795,183300000.0
2008-03-26 07:55:00,0.7795,0.7795,0.7792,0.7792,233000000.0
2008-03-26 07:56:00,0.7792,0.7793,0.7792,0.7793,66300000.0
2008-03-26 07:57:00,0.7793,0.7794,0.7792,0.7793,63200000.0
2008-03-26 07:58:00,0.7793,0.7795,0.7793,0.7794,215500000.0
2008-03-26 07:59:00,0.7794,0.7795,0.7794,0.7794,81800000.0
2008-03-26 08:00:00,0.7794,0.7795,0.7794,0.7794,145300000.0
2008-03-26 08:01:00,0.7794,0.7794,0.7793,0.7793,122300000.0
2008-03-26 08:02:00,0.7793,0.7793,0.779,0.779,95900000.0
2008-03-26 08:03:00,0.779,0.7791,0.7789,0.77905,67400000.0
2008-03-26 08:04:00,0.77905,0.7791,0.7787,0.7788,283799993.0
2008-03-26 08:05:00,0.7788,0.77895,0.77875,0.7789,98800000.0
2008-03-26 08:06:00,0.7789,0.7789,0.77875,0.7788,110800000.0
2008-03-26 08:07:00,0.7788,0.7789,0.7788,0.7788,100900000.0
2008-03-26 08:08:00,0.7788,0.7789,0.7788,0.7789,58200000.0
2008-03-26 08:09:00,0.7789,0.77895,0.7786,0.77865,154400000.0
2008-03-26 08:10:00,0.77865,0.7787,0.77855,0.7787,156800000.0
2008-03-26 08:11:00,0.7787,0.7787,0.7787,0.7787,44000000.0
2008-03-26 08:12:00,0.7787,0.7787,0.7786,0.7786,60400000.0
2008-03-26 08:13:00,0.7786,0.7786,0.77835,0.7785,530700000.0
2008-03-26 08:14:00,0.7785,0.7786,0.77845,0.7786,126100000.0
2008-03-26 08:15:00,0.7786,0.7788,0.77855,0.7786,59400000.0
2008-03-26 08:16:00,0.7786,0.77865,0.7783,0.77835,255700000.0
2008-03-26 08:17:00,0.7784,0.7784,0.7782,0.7783,100500000.0
2008-03-26 08:18:00,0.7783,0.77835,0.7782,0.7782,52800000.0
2008-03-26 08:19:00,0.7782,0.7783,0.7782,0.7783,142000000.0
2008-03-26 08:20:00,0.7783,0.7783,0.77825,0.77825,150900000.0
2008-03-26 08:21:00,0.77825,0.77835,0.77825,0.7783,82800000.0
2008-03-26 08:22:00,0.7783,0.7785,0.7783,0.77845,79700000.0
2008-03-26 08:23:00,0.77845,0.7785,0.7784,0.7785,95300000.0
2008-03-26 08:24:00,0.7785,0.7785,0.7782,0.7782,115000000.0
2008-03-26 08:25:00,0.7782,0.77825,0.77805,0.7782,272300000.0
2008-03-26 08:26:00,0.7782,0.7783,0.77805,0.7781,260100000.0
2008-03-26 08:27:00,0.7781,0.77815,0.7781,0.7781,98800000.0
2008-03-26 08:28:00,0.7781,0.7782,0.7781,0.77815,118000000.0
2008-03-26 08:29:00,0.7782,0.7783,0.77805,0.77815,130900000.0
2008-03-26 08:30:00,0.77815,0.77825,0.77815,0.77825,91200000.0
2008-03-26 08:31:00,0.77825,0.77835,0.77815,0.7782,107200000.0
2008-03-26 08:32:00,0.7782,0.7783,0.7782,0.7782,403400000.0
2008-03-26 08:33:00,0.77825,0.77835,0.77825,0.7783,112000000.0
2008-03-26 08:34:00,0.7783,0.77845,0.7783,0.77845,138800000.0
2008-03-26 08:35:00,0.77845,0.7786,0.77845,0.7786,60600000.0
2008-03-26 08:36:00,0.7786,0.77875,0.7786,0.7787,129100000.0
2008-03-26 08:37:00,0.7787,0.7788,0.7787,0.77875,115600000.0
2008-03-26 08:38:00,0.7788,0.7788,0.7787,0.7787,88000000.0
2008-03-26 08:39:00,0.7787,0.77875,0.77865,0.7787,177800001.0
2008-03-26 08:40:00,0.7787,0.7788,0.77865,0.7788,336700000.0
2008-03-26 08:41:00,0.7788,0.7788,0.77875,0.7788,72900000.0
2008-03-26 08:42:00,0.7788,0.7788,0.77865,0.7787,278799996.0
2008-03-26 08:43:00,0.7787,0.77875,0.77865,0.7787,381900000.0
2008-03-26 08:44:00,0.7787,0.7788,0.7787,0.7788,88800000.0
2008-03-26 08:45:00,0.7788,0.77885,0.7788,0.77885,110000000.0
2008-03-26 08:46:00,0.77885,0.77895,0.77885,0.7789,108200000.0
2008-03-26 08:47:00,0.7789,0.7789,0.7787,0.7788,516900000.0
2008-03-26 08:48:00,0.7787,0.7788,0.7787,0.7787,84800000.0
2008-03-26 08:49:00,0.7787,0.7787,0.77865,0.7787,104000000.0
2008-03-26 08:50:00,0.7787,0.77875,0.77865,0.7787,171099996.0
2008-03-26 08:51:00,0.7787,0.7787,0.7786,0.7786,550799999.0
2008-03-26 08:52:00,0.7786,0.77875,0.7786,0.7787,205900000.0
2008-03-26 08:53:00,0.7787,0.7787,0.77845,0.77855,256400000.0
2008-03-26 08:54:00,0.77855,0.7786,0.77855,0.77855,317900000.0
2008-03-26 08:55:00,0.77855,0.7787,0.7785,0.7787,120700000.0
2008-03-26 08:56:00,0.7787,0.7787,0.77845,0.77845,168900000.0
2008-03-26 08:57:00,0.7785,0.7786,0.77845,0.77855,205399999.0
2008-03-26 08:58:00,0.77855,0.7787,0.7785,0.7786,106600000.0
2008-03-26 08:59:00,0.7786,0.7786,0.77855,0.77855,102800000.0
2008-03-26 09:00:00,0.77855,0.7786,0.77845,0.7785,438400000.0
2008-03-26 09:01:00,0.7785,0.7785,0.7784,0.7785,90700000.0
2008-03-26 09:02:00,0.7785,0.7786,0.7784,0.7784,78000000.0
2008-03-26 09:03:00,0.7784,0.7785,0.7784,0.7784,92400000.0
2008-03-26 09:04:00,0.77845,0.77855,0.7784,0.7785,106800000.0
2008-03-26 09:05:00,0.7785,0.77865,0.77845,0.7785,60200000.0
2008-03-26 09:06:00,0.77845,0.77865,0.77845,0.77865,69000000.0
2008-03-26 09:07:00,0.77865,0.7787,0.77855,0.77865,93100000.0
2008-03-26 09:08:00,0.77865,0.77865,0.77845,0.77855,217799998.0
2008-03-26 09:09:00,0.77855,0.77875,0.77855,0.77865,113600000.0
2008-03-26 09:10:00,0.77865,0.77865,0.77825,0.7783,208400000.0
2008-03-26 09:11:00,0.7783,0.7786,0.7783,0.7786,215000000.0
2008-03-26 09:12:00,0.7786,0.7788,0.77855,0.7788,85600000.0
2008-03-26 09:13:00,0.7788,0.7788,0.7787,0.7788,116400000.0
2008-03-26 09:14:00,0.7788,0.7788,0.77875,0.77875,53600000.0
2008-03-26 09:15:00,0.77875,0.7788,0.7786,0.7786,108700000.0
2008-03-26 09:16:00,0.7786,0.7787,0.7786,0.7787,123000000.0
2008-03-26 09:17:00,0.7787,0.77885,0.77865,0.77885,309000000.0
2008-03-26 09:18:00,0.77885,0.7789,0.7788,0.77885,80400000.0
2008-03-26 09:19:00,0.77885,0.7789,0.77885,0.77885,110100000.0
2008-03-26 09:20:00,0.77885,0.77885,0.77885,0.77885,108000000.0
2008-03-26 09:21:00,0.77885,0.77895,0.77885,0.77885,107300000.0
2008-03-26 09:22:00,0.77885,0.7791,0.77885,0.7791,79000000.0
2008-03-26 09:23:00,0.7791,0.77915,0.7791,0.7791,115200000.0
2008-03-26 09:24:00,0.7791,0.77915,0.77905,0.77905,72400000.0
2008-03-26 09:25:00,0.7791,0.7791,0.779,0.77905,84200000.0
2008-03-26 09:26:00,0.77905,0.7792,0.77905,0.77905,63600000.0
2008-03-26 09:27:00,0.77905,0.77905,0.7789,0.77895,93200000.0
2008-03-26 09:28:00,0.77895,0.7791,0.77885,0.77885,107900000.0
2008-03-26 09:29:00,0.77885,0.77885,0.77845,0.7786,230900000.0
2008-03-26 09:30:00,0.77855,0.7788,0.77845,0.77875,283299999.0
2008-03-26 09:31:00,0.7787,0.77875,0.7786,0.7786,134599999.0
2008-03-26 09:32:00,0.7786,0.77865,0.7784,0.77865,191700000.0
2008-03-26 09:33:00,0.77865,0.7787,0.7785,0.7785,113700000.0
2008-03-26 09:34:00,0.7785,0.7785,0.7783,0.7785,228200000.0
2008-03-26 09:35:00,0.7785,0.7786,0.77835,0.7784,114299999.0
2008-03-26 09:36:00,0.7784,0.7784,0.77825,0.77825,211299998.0
2008-03-26 09:37:00,0.7782,0.77825,0.778,0.7782,129000000.0
2008-03-26 09:38:00,0.7782,0.7784,0.77815,0.7784,85000000.0
2008-03-26 09:39:00,0.7784,0.77845,0.7783,0.77845,80600000.0
2008-03-26 09:40:00,0.77845,0.7785,0.7784,0.7784,120200000.0
2008-03-26 09:41:00,0.7784,0.77845,0.77835,0.7784,262100000.0
2008-03-26 09:42:00,0.7784,0.7784,0.77835,0.7784,172200000.0
2008-03-26 09:43:00,0.7784,0.77845,0.77835,0.7784,124500000.0
2008-03-26 09:44:00,0.7784,0.7785,0.7784,0.7785,111600000.0
2008-03-26 09:45:00,0.7785,0.7786,0.77845,0.77855,125400000.0
2008-03-26 09:46:00,0.77855,0.7786,0.7785,0.77855,99000000.0
2008-03-26 09:47:00,0.77855,0.77855,0.7784,0.7784,237000000.0
2008-03-26 09:48:00,0.7784,0.7784,0.77835,0.7784,124200000.0
2008-03-26 09:49:00,0.7784,0.7784,0.7782,0.77825,792600000.0
2008-03-26 09:50:00,0.77825,0.77835,0.7782,0.77835,185500000.0
2008-03-26 09:51:00,0.77835,0.7788,0.7783,0.7787,71100000.0
2008-03-26 09:52:00,0.7787,0.779,0.7785,0.7786,123000000.0
2008-03-26 09:53:00,0.7786,0.77865,0.7784,0.77845,137300000.0
2008-03-26 09:54:00,0.77845,0.77855,0.77845,0.7785,200700000.0
2008-03-26 09:55:00,0.77845,0.77865,0.7784,0.7786,119200000.0
2008-03-26 09:56:00,0.7786,0.77885,0.7786,0.77885,124800000.0
2008-03-26 09:57:00,0.7788,0.77885,0.7788,0.7788,83000000.0
2008-03-26 09:58:00,0.7788,0.7788,0.7787,0.7787,156600000.0
2008-03-26 09:59:00,0.7787,0.77875,0.7786,0.77865,612400000.0
2008-03-26 10:00:00,0.77865,0.77875,0.77855,0.7786,812800007.0
2008-03-26 10:01:00,0.7786,0.7787,0.77855,0.77865,248200000.0
2008-03-26 10:02:00,0.77865,0.77875,0.77865,0.7787,227200000.0
2008-03-26 10:03:00,0.7787,0.77875,0.77855,0.7787,157900000.0
2008-03-26 10:04:00,0.7787,0.77875,0.7786,0.7786,127800000.0
2008-03-26 10:05:00,0.7786,0.7787,0.7786,0.7786,117700000.0
2008-03-26 10:06:00,0.7786,0.77875,0.7786,0.7786,78200000.0
2008-03-26 10:07:00,0.7786,0.7787,0.77855,0.7786,433900000.0
2008-03-26 10:08:00,0.7786,0.7786,0.7785,0.7785,345900000.0
2008-03-26 10:09:00,0.7785,0.77865,0.77845,0.7786,218700000.0
2008-03-26 10:10:00,0.7786,0.7787,0.77855,0.7786,296500000.0
2008-03-26 10:11:00,0.7786,0.7786,0.77855,0.7786,315000000.0
2008-03-26 10:12:00,0.7786,0.7788,0.7786,0.7788,70000000.0
2008-03-26 10:13:00,0.7788,0.77885,0.7782,0.7782,177900000.0
2008-03-26 10:14:00,0.7782,0.77865,0.7781,0.77865,204500000.0
2008-03-26 10:15:00,0.77865,0.77895,0.77865,0.7788,73800000.0
2008-03-26 10:16:00,0.7788,0.7794,0.7788,0.77925,125000000.0
2008-03-26 10:17:00,0.7793,0.7794,0.7791,0.7792,98400000.0
2008-03-26 10:18:00,0.7792,0.77925,0.7791,0.7792,107900000.0
2008-03-26 10:19:00,0.7792,0.7793,0.779,0.779,84300000.0
2008-03-26 10:20:00,0.779,0.7791,0.77885,0.7789,386200000.0
2008-03-26 10:21:00,0.7789,0.7789,0.77875,0.77875,98200000.0
2008-03-26 10:22:00,0.77875,0.7788,0.77865,0.77875,88200000.0
2008-03-26 10:23:00,0.77875,0.77895,0.77875,0.77885,47300000.0
2008-03-26 10:24:00,0.77885,0.77885,0.7786,0.77865,553800001.0
2008-03-26 10:25:00,0.77865,0.7788,0.7785,0.7785,370300000.0
2008-03-26 10:26:00,0.7785,0.77865,0.77835,0.77855,96500000.0
2008-03-26 10:27:00,0.77855,0.77865,0.77855,0.7786,112200000.0
2008-03-26 10:28:00,0.7786,0.7786,0.77855,0.7786,86000000.0
2008-03-26 10:29:00,0.7786,0.7786,0.77855,0.7786,47200000.0
2008-03-26 10:30:00,0.7786,0.7786,0.7785,0.7786,78400000.0
2008-03-26 10:31:00,0.7786,0.7787,0.77855,0.7786,170600000.0
2008-03-26 10:32:00,0.7786,0.77865,0.77855,0.77865,184300000.0
2008-03-26 10:33:00,0.77865,0.77865,0.7786,0.77865,148800000.0
2008-03-26 10:34:00,0.77865,0.7788,0.7786,0.77875,113000000.0
2008-03-26 10:35:00,0.77875,0.77885,0.7787,0.7787,95600000.0
2008-03-26 10:36:00,0.77875,0.7788,0.77875,0.77875,124000000.0
2008-03-26 10:37:00,0.77875,0.77895,0.77875,0.7789,140400000.0
2008-03-26 10:38:00,0.7789,0.77895,0.77885,0.7789,71400000.0
2008-03-26 10:39:00,0.7789,0.77895,0.77885,0.77885,80000000.0
2008-03-26 10:40:00,0.77885,0.7789,0.77875,0.7788,109800000.0
2008-03-26 10:41:00,0.7788,0.77885,0.7787,0.7788,92000000.0
2008-03-26 10:42:00,0.7788,0.7788,0.7787,0.7788,371700000.0
2008-03-26 10:43:00,0.77875,0.7788,0.7787,0.7788,150400000.0
2008-03-26 10:44:00,0.7788,0.7788,0.77865,0.7787,221100000.0
2008-03-26 10:45:00,0.7787,0.7788,0.7787,0.7788,130600000.0
2008-03-26 10:46:00,0.7788,0.779,0.7788,0.7789,116400000.0
2008-03-26 10:47:00,0.7789,0.77895,0.7788,0.7788,125000000.0
2008-03-26 10:48:00,0.7788,0.77895,0.7788,0.7789,97800000.0
2008-03-26 10:49:00,0.7789,0.7789,0.7788,0.77885,111000000.0
2008-03-26 10:50:00,0.77885,0.77885,0.77865,0.77865,112600000.0
2008-03-26 10:51:00,0.77865,0.77865,0.7786,0.7786,91000000.0
2008-03-26 10:52:00,0.7786,0.7786,0.77845,0.77845,87600000.0
2008-03-26 10:53:00,0.77845,0.7786,0.77845,0.77845,117000000.0
2008-03-26 10:54:00,0.77845,0.7785,0.7783,0.7783,128800000.0
2008-03-26 10:55:00,0.7783,0.77835,0.7783,0.7783,71400000.0
2008-03-26 10:56:00,0.7783,0.7784,0.77825,0.77835,198000000.0
2008-03-26 10:57:00,0.77835,0.77835,0.77825,0.77825,129400000.0
2008-03-26 10:58:00,0.77825,0.77835,0.77825,0.7783,121200000.0
2008-03-26 10:59:00,0.7783,0.7784,0.77815,0.77825,709200006.0
2008-03-26 11:00:00,0.77825,0.7801,0.77805,0.78,1357999995.0
2008-03-26 11:01:00,0.78005,0.78005,0.7794,0.7794,96000000.0
2008-03-26 11:02:00,0.7794,0.7795,0.7793,0.77935,132100000.0
2008-03-26 11:03:00,0.77935,0.7796,0.77925,0.77925,372300000.0
2008-03-26 11:04:00,0.77925,0.7799,0.77925,0.7797,231200000.0
2008-03-26 11:05:00,0.77965,0.7806,0.77965,0.7806,170100000.0
2008-03-26 11:06:00,0.78055,0.7806,0.7801,0.78015,98600000.0
2008-03-26 11:07:00,0.78015,0.78055,0.78015,0.78055,180200000.0
2008-03-26 11:08:00,0.78055,0.78085,0.78015,0.7806,154000000.0
2008-03-26 11:09:00,0.7806,0.7809,0.7805,0.7808,138000000.0
2008-03-26 11:10:00,0.7808,0.7809,0.7807,0.7808,128800000.0
2008-03-26 11:11:00,0.7808,0.7809,0.7808,0.78085,92500000.0
2008-03-26 11:12:00,0.78085,0.78115,0.7808,0.78085,151200000.0
2008-03-26 11:13:00,0.78085,0.78095,0.7806,0.7807,496800000.0
2008-03-26 11:14:00,0.7807,0.78085,0.78055,0.78085,394800000.0
2008-03-26 11:15:00,0.78085,0.78095,0.7807,0.7809,131800000.0
2008-03-26 11:16:00,0.7809,0.7809,0.7808,0.7808,84200000.0
2008-03-26 11:17:00,0.7808,0.78085,0.7807,0.7808,71500000.0
2008-03-26 11:18:00,0.7808,0.7809,0.78075,0.7808,77200000.0
2008-03-26 11:19:00,0.7808,0.78125,0.78075,0.7812,103400000.0
2008-03-26 11:20:00,0.7812,0.78155,0.7811,0.78135,188099999.0
2008-03-26 11:21:00,0.78135,0.7816,0.7813,0.7816,204000000.0
2008-03-26 11:22:00,0.7816,0.7818,0.7816,0.7817,268200000.0
2008-03-26 11:23:00,0.78165,0.7818,0.78145,0.78145,184400000.0
2008-03-26 11:24:00,0.78145,0.78145,0.7813,0.78135,212300000.0
2008-03-26 11:25:00,0.78135,0.7816,0.7813,0.78155,130000000.0
2008-03-26 11:26:00,0.78155,0.78185,0.78155,0.78165,163800000.0
2008-03-26 11:27:00,0.78165,0.78165,0.7814,0.7814,718700000.0
2008-03-26 11:28:00,0.7814,0.7814,0.781,0.781,207400000.0
2008-03-26 11:29:00,0.781,0.7812,0.7809,0.781,368000000.0
2008-03-26 11:30:00,0.781,0.781,0.7808,0.78095,297400000.0
2008-03-26 11:31:00,0.78095,0.781,0.7808,0.78095,201500000.0
2008-03-26 11:32:00,0.78095,0.78115,0.7809,0.78105,78800000.0
2008-03-26 11:33:00,0.78105,0.78165,0.78105,0.78125,171000000.0
2008-03-26 11:34:00,0.78125,0.78135,0.7809,0.78125,253000000.0
2008-03-26 11:35:00,0.78125,0.78125,0.781,0.78105,257900000.0
2008-03-26 11:36:00,0.78105,0.7813,0.78095,0.7813,365700000.0
2008-03-26 11:37:00,0.7813,0.7819,0.78125,0.7819,289900000.0
2008-03-26 11:38:00,0.7819,0.7819,0.7815,0.7815,293700000.0
2008-03-26 11:39:00,0.7815,0.7816,0.78145,0.7815,319700000.0
2008-03-26 11:40:00,0.7815,0.7818,0.78145,0.78165,872999999.0
2008-03-26 11:41:00,0.78165,0.7817,0.7815,0.78165,1206300000.0
2008-03-26 11:42:00,0.78165,0.7818,0.78165,0.7817,567900000.0
2008-03-26 11:43:00,0.7817,0.78225,0.7817,0.7822,53100000.0
2008-03-26 11:44:00,0.7822,0.7824,0.7821,0.7821,318200000.0
2008-03-26 11:45:00,0.7821,0.78215,0.7818,0.7818,199200000.0
2008-03-26 11:46:00,0.7818,0.7819,0.78175,0.7818,157200000.0
2008-03-26 11:47:00,0.7818,0.78205,0.78175,0.782,140000000.0
2008-03-26 11:48:00,0.782,0.78245,0.7819,0.7824,127300000.0
2008-03-26 11:49:00,0.78245,0.78255,0.78225,0.7825,263200000.0
2008-03-26 11:50:00,0.7825,0.78265,0.78235,0.7824,252000000.0
2008-03-26 11:51:00,0.7824,0.78275,0.7824,0.78255,193700000.0
2008-03-26 11:52:00,0.7825,0.7838,0.7825,0.78365,233600000.0
2008-03-26 11:53:00,0.7836,0.784,0.7835,0.7837,276100000.0
2008-03-26 11:54:00,0.7837,0.7839,0.78365,0.7838,287600000.0
2008-03-26 11:55:00,0.7838,0.7843,0.7835,0.78425,403700000.0
2008-03-26 11:56:00,0.7843,0.78435,0.78415,0.78425,188300000.0
2008-03-26 11:57:00,0.78425,0.7845,0.7842,0.7845,123300000.0
2008-03-26 11:58:00,0.7845,0.7846,0.78435,0.7844,104100000.0
2008-03-26 11:59:00,0.7844,0.7845,0.78415,0.78415,135600000.0
2008-03-26 12:00:00,0.78415,0.7847,0.78415,0.7847,249900000.0
2008-03-26 12:01:00,0.7847,0.7853,0.7847,0.78505,239999998.0
2008-03-26 12:02:00,0.78505,0.78575,0.78505,0.78555,162500000.0
2008-03-26 12:03:00,0.78545,0.78555,0.7853,0.7855,88800000.0
2008-03-26 12:04:00,0.7855,0.7856,0.7853,0.7853,139500000.0
2008-03-26 12:05:00,0.7853,0.78535,0.7852,0.7852,74500000.0
2008-03-26 12:06:00,0.7852,0.7852,0.78495,0.785,367300000.0
2008-03-26 12:07:00,0.785,0.7853,0.785,0.78525,175800000.0
2008-03-26 12:08:00,0.78525,0.78535,0.7852,0.78535,124900000.0
2008-03-26 12:09:00,0.78535,0.7855,0.7852,0.78545,219200000.0
2008-03-26 12:10:00,0.78545,0.7863,0.78545,0.7863,132800000.0
2008-03-26 12:11:00,0.7863,0.7866,0.78615,0.78645,291300001.0
2008-03-26 12:12:00,0.78645,0.78675,0.78645,0.7865,383200000.0
2008-03-26 12:13:00,0.78645,0.78735,0.78645,0.78695,289950000.0
2008-03-26 12:14:00,0.78695,0.78725,0.78685,0.78725,365800000.0
2008-03-26 12:15:00,0.78725,0.78735,0.78695,0.787,287599997.0
2008-03-26 12:16:00,0.787,0.78705,0.78685,0.7869,165400000.0
2008-03-26 12:17:00,0.7869,0.7871,0.7867,0.7868,190500000.0
2008-03-26 12:18:00,0.7868,0.7868,0.7866,0.78665,132600000.0
2008-03-26 12:19:00,0.78665,0.7869,0.78665,0.78685,261500000.0
2008-03-26 12:20:00,0.78685,0.787,0.7866,0.7866,132100000.0
2008-03-26 12:21:00,0.7866,0.7867,0.78655,0.78665,75200000.0
2008-03-26 12:22:00,0.78665,0.7867,0.78645,0.78655,168500000.0
2008-03-26 12:23:00,0.78655,0.7869,0.78655,0.7867,129900000.0
2008-03-26 12:24:00,0.7867,0.7869,0.7867,0.78685,100600000.0
2008-03-26 12:25:00,0.78685,0.78695,0.7867,0.78695,97300000.0
2008-03-26 12:26:00,0.7869,0.787,0.7869,0.787,98900000.0
2008-03-26 12:27:00,0.787,0.787,0.78675,0.7868,84600000.0
2008-03-26 12:28:00,0.7868,0.787,0.7868,0.78695,66600000.0
2008-03-26 12:29:00,0.78695,0.787,0.7869,0.7869,90100000.0
2008-03-26 12:30:00,0.7869,0.78705,0.7869,0.787,128300000.0
2008-03-26 12:31:00,0.787,0.78705,0.7868,0.78685,240500000.0
2008-03-26 12:32:00,0.7869,0.7869,0.7867,0.78675,168600000.0
2008-03-26 12:33:00,0.78675,0.787,0.7867,0.787,91350000.0
2008-03-26 12:34:00,0.787,0.787,0.78665,0.78665,192900000.0
2008-03-26 12:35:00,0.78665,0.78665,0.7864,0.78645,496600000.0
2008-03-26 12:36:00,0.78645,0.7867,0.7864,0.7867,161900000.0
2008-03-26 12:37:00,0.7867,0.7868,0.78645,0.7865,198600000.0
2008-03-26 12:38:00,0.7865,0.7866,0.7865,0.7866,70700000.0
2008-03-26 12:39:00,0.7866,0.78695,0.78655,0.7869,149600000.0
2008-03-26 12:40:00,0.7869,0.78695,0.78685,0.78685,161000000.0
2008-03-26 12:41:00,0.7869,0.787,0.7869,0.7869,118200000.0
2008-03-26 12:42:00,0.7869,0.78705,0.7869,0.78705,368500000.0
2008-03-26 12:43:00,0.78705,0.78705,0.78695,0.787,249100000.0
2008-03-26 12:44:00,0.787,0.78715,0.787,0.7871,159600000.0
2008-03-26 12:45:00,0.7871,0.7873,0.7871,0.78725,149200000.0
2008-03-26 12:46:00,0.78725,0.78765,0.78725,0.78755,300200000.0
2008-03-26 12:47:00,0.78755,0.7876,0.7875,0.7875,290900000.0
2008-03-26 12:48:00,0.7875,0.7876,0.7874,0.7876,264000000.0
2008-03-26 12:49:00,0.7876,0.78775,0.7875,0.7876,128700000.0
2008-03-26 12:50:00,0.7876,0.788,0.7876,0.788,101900000.0
2008-03-26 12:51:00,0.788,0.7881,0.78795,0.78805,129100000.0
2008-03-26 12:52:00,0.78805,0.7884,0.78805,0.7881,112600000.0
2008-03-26 12:53:00,0.7881,0.78835,0.78805,0.78835,112000000.0
2008-03-26 12:54:00,0.7884,0.78845,0.78825,0.78835,127000000.0
2008-03-26 12:55:00,0.7883,0.78845,0.78825,0.7883,129900000.0
2008-03-26 12:56:00,0.7883,0.7883,0.788,0.7881,72300000.0
2008-03-26 12:57:00,0.7881,0.7882,0.788,0.7882,132300000.0
2008-03-26 12:58:00,0.7882,0.7884,0.78815,0.78815,90600000.0
2008-03-26 12:59:00,0.78815,0.78855,0.78795,0.78855,182300000.0
2008-03-26 13:00:00,0.78855,0.7886,0.7882,0.7883,127600000.0
2008-03-26 13:01:00,0.7883,0.7883,0.7881,0.7881,88900000.0
2008-03-26 13:02:00,0.7881,0.78815,0.788,0.78815,134800000.0
2008-03-26 13:03:00,0.7881,0.78815,0.7879,0.78795,217800000.0
2008-03-26 13:04:00,0.78795,0.7881,0.78795,0.788,65400000.0
2008-03-26 13:05:00,0.788,0.78805,0.78795,0.788,83400000.0
2008-03-26 13:06:00,0.788,0.78805,0.78785,0.7879,92900000.0
2008-03-26 13:07:00,0.7879,0.7879,0.78775,0.7878,115000000.0
2008-03-26 13:08:00,0.7878,0.7878,0.7876,0.7877,128800000.0
2008-03-26 13:09:00,0.7877,0.78775,0.78765,0.78775,140700000.0
2008-03-26 13:10:00,0.78775,0.7878,0.7877,0.78775,137000000.0
2008-03-26 13:11:00,0.78775,0.78775,0.7877,0.78775,75700000.0
2008-03-26 13:12:00,0.78775,0.78775,0.7877,0.7877,81700000.0
2008-03-26 13:13:00,0.7877,0.78775,0.78765,0.7877,222300000.0
2008-03-26 13:14:00,0.7877,0.7878,0.7876,0.78775,134000000.0
2008-03-26 13:15:00,0.78775,0.78785,0.7877,0.78785,91900000.0
2008-03-26 13:16:00,0.78785,0.7879,0.7878,0.7878,125000000.0
2008-03-26 13:17:00,0.7878,0.78785,0.7877,0.78775,562000000.0
2008-03-26 13:18:00,0.78775,0.78785,0.7877,0.78775,110000000.0
2008-03-26 13:19:00,0.78775,0.7878,0.78755,0.78755,147000000.0
2008-03-26 13:20:00,0.78755,0.7876,0.7874,0.7874,62800000.0
2008-03-26 13:21:00,0.7874,0.7874,0.7871,0.7872,225300000.0
2008-03-26 13:22:00,0.78725,0.7874,0.78725,0.7873,121200000.0
2008-03-26 13:23:00,0.7873,0.7874,0.78725,0.7873,63000000.0
2008-03-26 13:24:00,0.7873,0.7873,0.7872,0.7872,133500000.0
2008-03-26 13:25:00,0.7872,0.78725,0.7871,0.7872,156000000.0
2008-03-26 13:26:00,0.7872,0.7873,0.78715,0.7872,132400000.0
2008-03-26 13:27:00,0.7872,0.7872,0.7871,0.7871,233900000.0
2008-03-26 13:28:00,0.7871,0.7872,0.7871,0.7872,106000000.0
2008-03-26 13:29:00,0.7872,0.78725,0.78705,0.78705,170100000.0
2008-03-26 13:30:00,0.78705,0.7872,0.7869,0.78695,185100000.0
2008-03-26 13:31:00,0.787,0.7871,0.78685,0.7871,90100000.0
2008-03-26 13:32:00,0.7871,0.7871,0.78705,0.78705,75100000.0
2008-03-26 13:33:00,0.78705,0.78715,0.78705,0.7871,151600000.0
2008-03-26 13:34:00,0.7871,0.7872,0.7871,0.7871,121700000.0
2008-03-26 13:35:00,0.7871,0.78715,0.7871,0.7871,77000000.0
2008-03-26 13:36:00,0.7871,0.78735,0.7871,0.7872,91100000.0
2008-03-26 13:37:00,0.7872,0.7873,0.78715,0.7872,118800000.0
2008-03-26 13:38:00,0.7872,0.78725,0.7871,0.7872,72600000.0
2008-03-26 13:39:00,0.7872,0.78725,0.78715,0.78725,153600000.0
2008-03-26 13:40:00,0.78725,0.78745,0.78725,0.78745,153900000.0
2008-03-26 13:41:00,0.78745,0.78745,0.7873,0.78735,185900000.0
2008-03-26 13:42:00,0.78735,0.78745,0.7873,0.7874,137900000.0
2008-03-26 13:43:00,0.7874,0.78755,0.7874,0.7875,488600000.0
2008-03-26 13:44:00,0.7875,0.78755,0.78745,0.78755,159900000.0
2008-03-26 13:45:00,0.78755,0.7876,0.7875,0.7876,151600000.0
2008-03-26 13:46:00,0.7876,0.7877,0.7875,0.78765,124500000.0
2008-03-26 13:47:00,0.78765,0.78775,0.7876,0.7877,119000000.0
2008-03-26 13:48:00,0.7877,0.7878,0.78765,0.78775,110100000.0
2008-03-26 13:49:00,0.78775,0.7879,0.78775,0.78775,469000000.0
2008-03-26 13:50:00,0.78775,0.78795,0.78775,0.7878,399000000.0
2008-03-26 13:51:00,0.7878,0.7878,0.78775,0.7878,137800000.0
2008-03-26 13:52:00,0.7878,0.7878,0.78775,0.78775,165500000.0
2008-03-26 13:53:00,0.78775,0.78775,0.7876,0.78775,394400000.0
2008-03-26 13:54:00,0.78775,0.78775,0.78745,0.7876,375400000.0
2008-03-26 13:55:00,0.7876,0.7876,0.7874,0.7874,87000000.0
2008-03-26 13:56:00,0.7874,0.7876,0.7874,0.7876,145700000.0
2008-03-26 13:57:00,0.7876,0.7876,0.78745,0.78745,249400000.0
2008-03-26 13:58:00,0.78745,0.7875,0.78735,0.7874,96600000.0
2008-03-26 13:59:00,0.7874,0.7874,0.7869,0.787,301800000.0
2008-03-26 14:00:00,0.787,0.7872,0.78695,0.78715,263800000.0
2008-03-26 14:01:00,0.78715,0.7872,0.78715,0.78715,150100000.0
2008-03-26 14:02:00,0.78715,0.78715,0.787,0.787,76200000.0
2008-03-26 14:03:00,0.78695,0.78705,0.78695,0.787,115600000.0
2008-03-26 14:04:00,0.787,0.7871,0.78695,0.787,100800000.0
2008-03-26 14:05:00,0.787,0.7871,0.787,0.78705,71000000.0
2008-03-26 14:06:00,0.78705,0.7871,0.787,0.78705,82000000.0
2008-03-26 14:07:00,0.78705,0.78715,0.7869,0.7869,174300000.0
2008-03-26 14:08:00,0.7869,0.78705,0.7869,0.7869,94900000.0
2008-03-26 14:09:00,0.7869,0.787,0.7869,0.787,65600000.0
2008-03-26 14:10:00,0.787,0.7871,0.78695,0.787,148700000.0
2008-03-26 14:11:00,0.787,0.78705,0.787,0.78705,171600000.0
2008-03-26 14:12:00,0.78705,0.78715,0.78705,0.7871,75000000.0
2008-03-26 14:13:00,0.7871,0.7872,0.7871,0.7872,82200000.0
2008-03-26 14:14:00,0.7872,0.7872,0.78705,0.78705,465500000.0
2008-03-26 14:15:00,0.78705,0.7871,0.787,0.787,351800000.0
2008-03-26 14:16:00,0.787,0.7871,0.787,0.787,177700000.0
2008-03-26 14:17:00,0.787,0.7871,0.787,0.7871,1067300011.0
2008-03-26 14:18:00,0.7871,0.78725,0.78705,0.7872,878899979.0
2008-03-26 14:19:00,0.7872,0.78735,0.78715,0.78725,417900000.0
2008-03-26 14:20:00,0.78725,0.78745,0.78715,0.78745,112000000.0
2008-03-26 14:21:00,0.78745,0.7875,0.7874,0.7874,150700000.0
2008-03-26 14:22:00,0.7874,0.7874,0.7873,0.7873,187100000.0
2008-03-26 14:23:00,0.7873,0.78735,0.78715,0.78715,117800000.0
2008-03-26 14:24:00,0.78715,0.7873,0.78715,0.7873,91600000.0
2008-03-26 14:25:00,0.7873,0.7873,0.7872,0.7872,243000000.0
2008-03-26 14:26:00,0.7872,0.7873,0.78715,0.7872,105400000.0
2008-03-26 14:27:00,0.7872,0.7872,0.78705,0.7871,81000000.0
2008-03-26 14:28:00,0.7871,0.7871,0.78675,0.78685,352600000.0
2008-03-26 14:29:00,0.78685,0.78735,0.78685,0.78735,256700000.0
2008-03-26 14:30:00,0.78735,0.78825,0.78735,0.7879,319300000.0
2008-03-26 14:31:00,0.7879,0.7883,0.7879,0.7879,158200000.0
2008-03-26 14:32:00,0.7879,0.78795,0.7876,0.7877,142600000.0
2008-03-26 14:33:00,0.78765,0.78785,0.78765,0.7878,73200000.0
2008-03-26 14:34:00,0.7878,0.7879,0.78765,0.7879,128799999.0
2008-03-26 14:35:00,0.7879,0.7879,0.7876,0.78765,229000000.0
2008-03-26 14:36:00,0.78765,0.7878,0.78765,0.7878,402999999.0
2008-03-26 14:37:00,0.7878,0.7879,0.7877,0.7879,102000000.0
2008-03-26 14:38:00,0.7879,0.78815,0.78785,0.78815,154500000.0
2008-03-26 14:39:00,0.78815,0.7883,0.7881,0.7883,164500000.0
2008-03-26 14:40:00,0.7883,0.7884,0.78815,0.7883,110100000.0
2008-03-26 14:41:00,0.7883,0.7883,0.7881,0.7882,159300000.0
2008-03-26 14:42:00,0.7882,0.7882,0.7877,0.78775,354800001.0
2008-03-26 14:43:00,0.78775,0.78795,0.7877,0.78785,195600000.0
2008-03-26 14:44:00,0.78785,0.7879,0.78775,0.7879,164700000.0
2008-03-26 14:45:00,0.7879,0.7879,0.7877,0.7878,227100000.0
2008-03-26 14:46:00,0.7878,0.78785,0.78775,0.78785,239700000.0
2008-03-26 14:47:00,0.78785,0.78785,0.78765,0.7877,347200000.0
2008-03-26 14:48:00,0.7877,0.78775,0.7877,0.7877,206200000.0
2008-03-26 14:49:00,0.7877,0.78785,0.78765,0.7877,256200000.0
2008-03-26 14:50:00,0.7877,0.7877,0.7876,0.7877,175500000.0
2008-03-26 14:51:00,0.7877,0.7878,0.78765,0.78775,141400000.0
2008-03-26 14:52:00,0.7878,0.7878,0.7876,0.78765,228600000.0
2008-03-26 14:53:00,0.78765,0.78775,0.78755,0.7876,360200000.0
2008-03-26 14:54:00,0.7876,0.7877,0.7876,0.7876,139400000.0
2008-03-26 14:55:00,0.7876,0.7877,0.7876,0.7877,105400000.0
2008-03-26 14:56:00,0.7877,0.7877,0.7876,0.7877,37925000.0
2008-03-26 14:57:00,0.7877,0.7877,0.78745,0.7875,223900000.0
2008-03-26 14:58:00,0.7875,0.7877,0.7875,0.78765,193700000.0
2008-03-26 14:59:00,0.78765,0.7878,0.78765,0.7878,70500000.0
2008-03-26 15:00:00,0.7878,0.78795,0.78775,0.7878,121300000.0
2008-03-26 15:01:00,0.7878,0.788,0.78775,0.788,87500000.0
2008-03-26 15:02:00,0.788,0.788,0.7879,0.78795,86400000.0
2008-03-26 15:03:00,0.78795,0.7883,0.7879,0.7883,135400000.0
2008-03-26 15:04:00,0.7883,0.7884,0.78825,0.7883,114100000.0
2008-03-26 15:05:00,0.7883,0.7884,0.7881,0.7882,158500000.0
2008-03-26 15:06:00,0.7882,0.78825,0.7878,0.7879,127800000.0
2008-03-26 15:07:00,0.7879,0.78795,0.7878,0.7879,145300000.0
2008-03-26 15:08:00,0.7879,0.7879,0.78775,0.7879,132700000.0
2008-03-26 15:09:00,0.7879,0.7879,0.78775,0.78775,153400000.0
2008-03-26 15:10:00,0.78775,0.7879,0.7877,0.7879,138800000.0
2008-03-26 15:11:00,0.7879,0.788,0.7879,0.788,105900000.0
2008-03-26 15:12:00,0.788,0.78815,0.788,0.78815,157200000.0
2008-03-26 15:13:00,0.78815,0.78825,0.78815,0.7882,103000000.0
2008-03-26 15:14:00,0.7882,0.7882,0.788,0.788,376600000.0
2008-03-26 15:15:00,0.788,0.78815,0.788,0.7881,676500000.0
2008-03-26 15:16:00,0.7881,0.7881,0.788,0.788,763100000.0
2008-03-26 15:17:00,0.788,0.78815,0.788,0.7881,350700000.0
2008-03-26 15:18:00,0.7881,0.7882,0.7881,0.7882,1057700000.0
2008-03-26 15:19:00,0.7882,0.7883,0.7882,0.7882,782675000.0
2008-03-26 15:20:00,0.7882,0.7883,0.7882,0.7883,1112999999.0
2008-03-26 15:21:00,0.7883,0.7883,0.7881,0.78815,1238500000.0
2008-03-26 15:22:00,0.78815,0.7883,0.78815,0.7882,1629599999.0
2008-03-26 15:23:00,0.7882,0.7882,0.78795,0.78795,460400000.0
2008-03-26 15:24:00,0.788,0.788,0.7879,0.7879,274600000.0
2008-03-26 15:25:00,0.7879,0.7879,0.78785,0.7879,73800000.0
2008-03-26 15:26:00,0.7879,0.788,0.78785,0.7879,671000000.0
2008-03-26 15:27:00,0.7879,0.788,0.7879,0.788,647200000.0
2008-03-26 15:28:00,0.788,0.788,0.7879,0.7879,1236500000.0
2008-03-26 15:29:00,0.7879,0.7879,0.7879,0.7879,182300000.0
2008-03-26 15:30:00,0.7879,0.7882,0.7879,0.78815,187500000.0
2008-03-26 15:31:00,0.78815,0.7884,0.7881,0.7884,127700000.0
2008-03-26 15:32:00,0.7884,0.7884,0.7883,0.7883,79900000.0
2008-03-26 15:33:00,0.7883,0.7883,0.7881,0.7881,218800000.0
2008-03-26 15:34:00,0.7881,0.7882,0.788,0.7881,124200000.0
2008-03-26 15:35:00,0.7881,0.7881,0.7879,0.7879,112100000.0
2008-03-26 15:36:00,0.7879,0.788,0.78785,0.7879,131600000.0
2008-03-26 15:37:00,0.7879,0.788,0.7879,0.7879,147800000.0
2008-03-26 15:38:00,0.7879,0.78825,0.7879,0.7882,116900000.0
2008-03-26 15:39:00,0.7882,0.7883,0.78815,0.78825,121500000.0
2008-03-26 15:40:00,0.78825,0.7883,0.7882,0.7882,441000000.0
2008-03-26 15:41:00,0.78825,0.78825,0.78815,0.78815,582200000.0
2008-03-26 15:42:00,0.78815,0.78815,0.78795,0.78805,715700000.0
2008-03-26 15:43:00,0.78805,0.78815,0.78805,0.78805,306400000.0
2008-03-26 15:44:00,0.78805,0.7881,0.78795,0.78795,148250000.0
2008-03-26 15:45:00,0.78795,0.78795,0.7877,0.7878,372200000.0
2008-03-26 15:46:00,0.7878,0.78785,0.78765,0.7877,99400000.0
2008-03-26 15:47:00,0.7877,0.78775,0.7876,0.7877,538500000.0
2008-03-26 15:48:00,0.7877,0.78775,0.78765,0.7877,112700000.0
2008-03-26 15:49:00,0.7877,0.78775,0.78765,0.78775,138300000.0
2008-03-26 15:50:00,0.78775,0.78775,0.78765,0.78765,320700000.0
2008-03-26 15:51:00,0.78765,0.78785,0.78765,0.78775,390100000.0
2008-03-26 15:52:00,0.78775,0.78785,0.78775,0.78775,183600000.0
2008-03-26 15:53:00,0.78775,0.7878,0.7877,0.78775,120900000.0
2008-03-26 15:54:00,0.78775,0.78775,0.7877,0.78775,891500000.0
2008-03-26 15:55:00,0.78775,0.7879,0.78775,0.78775,183800000.0
2008-03-26 15:56:00,0.78775,0.78775,0.7876,0.78775,97900000.0
2008-03-26 15:57:00,0.78775,0.78785,0.7877,0.7877,558200000.0
2008-03-26 15:58:00,0.7877,0.78795,0.78765,0.78785,566400000.0
2008-03-26 15:59:00,0.78785,0.78785,0.7878,0.7878,1154100007.0
2008-03-26 16:00:00,0.7878,0.7879,0.78745,0.7875,594800000.0
2008-03-26 16:01:00,0.7875,0.7878,0.7875,0.78775,322500000.0
2008-03-26 16:02:00,0.78775,0.7878,0.7876,0.78765,347700000.0
2008-03-26 16:03:00,0.78765,0.7877,0.78755,0.78765,613900000.0
2008-03-26 16:04:00,0.78765,0.78775,0.78765,0.7877,321300000.0
2008-03-26 16:05:00,0.7877,0.7877,0.7876,0.7876,420100000.0
2008-03-26 16:06:00,0.7876,0.78765,0.78755,0.78755,300650000.0
2008-03-26 16:07:00,0.78755,0.7876,0.78745,0.7875,210900000.0
2008-03-26 16:08:00,0.7875,0.7875,0.78725,0.7873,470400000.0
2008-03-26 16:09:00,0.78725,0.7874,0.78705,0.7871,428400000.0
2008-03-26 16:10:00,0.7871,0.78725,0.78705,0.7872,374800000.0
2008-03-26 16:11:00,0.7872,0.7873,0.78715,0.78715,1028600000.0
2008-03-26 16:12:00,0.78715,0.78745,0.7871,0.7874,653800000.0
2008-03-26 16:13:00,0.78735,0.7874,0.78735,0.78735,935500000.0
2008-03-26 16:14:00,0.78735,0.7874,0.78725,0.78725,661400000.0
2008-03-26 16:15:00,0.78725,0.78735,0.78725,0.7873,642700000.0
2008-03-26 16:16:00,0.78735,0.7874,0.78725,0.78725,998900000.0
2008-03-26 16:17:00,0.78725,0.78735,0.7872,0.7872,912600000.0
2008-03-26 16:18:00,0.78725,0.78725,0.7871,0.7871,390900000.0
2008-03-26 16:19:00,0.7871,0.78715,0.78705,0.78715,415500000.0
2008-03-26 16:20:00,0.78715,0.7872,0.787,0.78705,521800000.0
2008-03-26 16:21:00,0.78705,0.7872,0.78705,0.78705,799800000.0
2008-03-26 16:22:00,0.78705,0.78715,0.78705,0.78705,1331500000.0
2008-03-26 16:23:00,0.78705,0.7871,0.7869,0.78695,894400000.0
2008-03-26 16:24:00,0.78695,0.78705,0.7869,0.78705,420800000.0
2008-03-26 16:25:00,0.78705,0.7871,0.78695,0.787,616900000.0
2008-03-26 16:26:00,0.787,0.7871,0.787,0.787,264600000.0
2008-03-26 16:27:00,0.787,0.78705,0.78695,0.787,409900000.0
2008-03-26 16:28:00,0.787,0.7871,0.78695,0.787,192700000.0
2008-03-26 16:29:00,0.787,0.78715,0.787,0.78705,603000000.0
2008-03-26 16:30:00,0.78705,0.7872,0.78705,0.7872,513900000.0
2008-03-26 16:31:00,0.78715,0.78715,0.7871,0.78715,725200000.0
2008-03-26 16:32:00,0.78715,0.78725,0.78715,0.78725,122700000.0
2008-03-26 16:33:00,0.7873,0.78745,0.78725,0.78745,361900000.0
2008-03-26 16:34:00,0.78745,0.78765,0.78745,0.7875,289800000.0
2008-03-26 16:35:00,0.7875,0.7875,0.7873,0.7873,540500000.0
2008-03-26 16:36:00,0.7873,0.7874,0.7872,0.78735,440700000.0
2008-03-26 16:37:00,0.78735,0.7874,0.7873,0.78735,548000000.0
2008-03-26 16:38:00,0.78735,0.78735,0.78725,0.7873,1000500000.0
2008-03-26 16:39:00,0.7873,0.78735,0.7873,0.78735,182900000.0
2008-03-26 16:40:00,0.7874,0.7874,0.7873,0.7874,435300000.0
2008-03-26 16:41:00,0.7874,0.7874,0.78735,0.78735,534600000.0
2008-03-26 16:42:00,0.78735,0.78745,0.78735,0.7874,228300000.0
2008-03-26 16:43:00,0.7874,0.78745,0.78735,0.7874,126800000.0
2008-03-26 16:44:00,0.7874,0.78745,0.78735,0.78735,249100000.0
2008-03-26 16:45:00,0.78735,0.78745,0.78735,0.7874,516800000.0
2008-03-26 16:46:00,0.7874,0.7875,0.78735,0.7874,247800000.0
2008-03-26 16:47:00,0.7874,0.7874,0.78735,0.7874,704200000.0
2008-03-26 16:48:00,0.7874,0.78745,0.78735,0.7874,374500000.0
2008-03-26 16:49:00,0.7874,0.7874,0.78725,0.78725,427900000.0
2008-03-26 16:50:00,0.78725,0.78735,0.78725,0.7873,828700000.0
2008-03-26 16:51:00,0.7873,0.78735,0.78725,0.7873,146700000.0
2008-03-26 16:52:00,0.7873,0.7873,0.7869,0.7869,296600000.0
2008-03-26 16:53:00,0.7869,0.78705,0.78685,0.78695,275100000.0
2008-03-26 16:54:00,0.78695,0.787,0.78685,0.78695,540300000.0
2008-03-26 16:55:00,0.78695,0.78705,0.7869,0.787,429200000.0
2008-03-26 16:56:00,0.787,0.78705,0.787,0.78705,198400000.0
2008-03-26 16:57:00,0.78705,0.78705,0.7869,0.78695,639200000.0
2008-03-26 16:58:00,0.78695,0.78695,0.78685,0.7869,352700000.0
2008-03-26 16:59:00,0.7869,0.7869,0.7867,0.7867,480900000.0
2008-03-26 17:00:00,0.7867,0.78695,0.7867,0.78685,257200000.0
2008-03-26 17:01:00,0.78675,0.78685,0.7867,0.78675,270100000.0
2008-03-26 17:02:00,0.78675,0.78685,0.78665,0.7868,309600000.0
2008-03-26 17:03:00,0.7868,0.787,0.7868,0.787,91800000.0
2008-03-26 17:04:00,0.787,0.7871,0.78695,0.78705,446300000.0
2008-03-26 17:05:00,0.78705,0.7872,0.787,0.7872,378500000.0
2008-03-26 17:06:00,0.7872,0.78725,0.7871,0.78715,191200000.0
2008-03-26 17:07:00,0.78715,0.78715,0.7869,0.78695,355400000.0
2008-03-26 17:08:00,0.78695,0.7871,0.7869,0.7871,215200000.0
2008-03-26 17:09:00,0.7871,0.78715,0.78705,0.78715,245300000.0
2008-03-26 17:10:00,0.78715,0.7873,0.78715,0.78725,386700000.0
2008-03-26 17:11:00,0.78725,0.7873,0.7872,0.7872,256800000.0
2008-03-26 17:12:00,0.7872,0.78745,0.7872,0.78745,215600000.0
2008-03-26 17:13:00,0.7874,0.78755,0.7874,0.78755,226700000.0
2008-03-26 17:14:00,0.78755,0.78755,0.7874,0.7874,545800000.0
2008-03-26 17:15:00,0.7874,0.7874,0.7872,0.7872,341600000.0
2008-03-26 17:16:00,0.7872,0.7873,0.7872,0.7873,519700000.0
2008-03-26 17:17:00,0.7873,0.7874,0.78725,0.7874,318500000.0
2008-03-26 17:18:00,0.7874,0.78745,0.7873,0.7873,285800000.0
2008-03-26 17:19:00,0.7873,0.78745,0.7873,0.78745,516300000.0
2008-03-26 17:20:00,0.78745,0.7875,0.78745,0.78745,563600000.0
2008-03-26 17:21:00,0.78745,0.7875,0.78745,0.7875,85850000.0
2008-03-26 17:22:00,0.7875,0.7875,0.7874,0.78745,336800000.0
2008-03-26 17:23:00,0.78745,0.78745,0.7874,0.78745,524900000.0
2008-03-26 17:24:00,0.7875,0.7875,0.7874,0.78745,782900000.0
2008-03-26 17:25:00,0.78745,0.78755,0.78745,0.7875,297500000.0
2008-03-26 17:26:00,0.7875,0.78755,0.78745,0.78755,230200000.0
2008-03-26 17:27:00,0.78755,0.7876,0.7875,0.78755,774200000.0
2008-03-26 17:28:00,0.78755,0.7876,0.7875,0.78755,910500000.0
2008-03-26 17:29:00,0.78755,0.7876,0.78755,0.78755,478300000.0
2008-03-26 17:30:00,0.78755,0.78755,0.78745,0.7875,164500000.0
2008-03-26 17:31:00,0.7875,0.7876,0.7875,0.7875,213200000.0
2008-03-26 17:32:00,0.7875,0.78755,0.7874,0.7874,208800000.0
2008-03-26 17:33:00,0.7874,0.78755,0.78735,0.7875,418700000.0
2008-03-26 17:34:00,0.7875,0.7877,0.7875,0.7876,746700000.0
2008-03-26 17:35:00,0.7876,0.78765,0.7875,0.78755,446100000.0
2008-03-26 17:36:00,0.78755,0.7876,0.7874,0.7875,546400000.0
2008-03-26 17:37:00,0.7875,0.7876,0.7873,0.7876,371000000.0
2008-03-26 17:38:00,0.7876,0.78775,0.7875,0.78755,461000000.0
2008-03-26 17:39:00,0.78755,0.78775,0.78745,0.78745,563700000.0
2008-03-26 17:40:00,0.78745,0.7876,0.7874,0.7876,414300000.0
2008-03-26 17:41:00,0.7876,0.7876,0.78755,0.78755,433600000.0
2008-03-26 17:42:00,0.78755,0.78765,0.78745,0.78765,614200000.0
2008-03-26 17:43:00,0.78765,0.78765,0.7875,0.78755,448000000.0
2008-03-26 17:44:00,0.7875,0.7876,0.7875,0.78755,390700000.0
2008-03-26 17:45:00,0.78755,0.7876,0.7875,0.7876,229800000.0
2008-03-26 17:46:00,0.7876,0.78765,0.78755,0.7876,244700000.0
2008-03-26 17:47:00,0.7876,0.78765,0.78755,0.78765,220800000.0
2008-03-26 17:48:00,0.78765,0.78765,0.78745,0.7875,250800000.0
2008-03-26 17:49:00,0.7875,0.7876,0.7875,0.78755,322400000.0
2008-03-26 17:50:00,0.78755,0.78765,0.7875,0.78765,738500000.0
2008-03-26 17:51:00,0.78765,0.78765,0.78755,0.78765,122700000.0
2008-03-26 17:52:00,0.78765,0.7877,0.7876,0.7877,357900000.0
2008-03-26 17:53:00,0.78765,0.7877,0.78755,0.78755,385100000.0
2008-03-26 17:54:00,0.78755,0.7876,0.7875,0.78755,969400000.0
2008-03-26 17:55:00,0.78755,0.7877,0.78755,0.78765,321500000.0
2008-03-26 17:56:00,0.78765,0.78765,0.7875,0.7876,442800000.0
2008-03-26 17:57:00,0.7876,0.7876,0.78745,0.78745,473300000.0
2008-03-26 17:58:00,0.78745,0.7875,0.7872,0.7875,387300000.0
2008-03-26 17:59:00,0.7875,0.78755,0.7871,0.7873,643200000.0
2008-03-26 18:00:00,0.7873,0.7875,0.7873,0.78745,508300000.0
2008-03-26 18:01:00,0.78745,0.78755,0.7872,0.7873,473300000.0
2008-03-26 18:02:00,0.7873,0.7873,0.78715,0.7872,355200000.0
2008-03-26 18:03:00,0.7872,0.7872,0.7871,0.78715,506000000.0
2008-03-26 18:04:00,0.78715,0.7872,0.78705,0.78705,524000000.0
2008-03-26 18:05:00,0.78705,0.7872,0.787,0.7871,261900000.0
2008-03-26 18:06:00,0.7871,0.7872,0.7871,0.7871,337000000.0
2008-03-26 18:07:00,0.7871,0.7871,0.78695,0.78695,1352000000.0
2008-03-26 18:08:00,0.78695,0.78705,0.78695,0.787,434700000.0
2008-03-26 18:09:00,0.787,0.78705,0.78685,0.78695,238000000.0
2008-03-26 18:10:00,0.78695,0.78705,0.78695,0.787,179400000.0
2008-03-26 18:11:00,0.787,0.7871,0.78695,0.78705,341200000.0
2008-03-26 18:12:00,0.78705,0.7871,0.7869,0.78695,309500000.0
2008-03-26 18:13:00,0.78695,0.7871,0.78695,0.7871,111200000.0
2008-03-26 18:14:00,0.7871,0.78725,0.78705,0.7872,336400000.0
2008-03-26 18:15:00,0.7872,0.7872,0.7871,0.7872,371000000.0
2008-03-26 18:16:00,0.7872,0.78725,0.787,0.78705,458500000.0
2008-03-26 18:17:00,0.78705,0.7871,0.787,0.787,462300000.0
2008-03-26 18:18:00,0.787,0.787,0.78695,0.787,146400000.0
2008-03-26 18:19:00,0.787,0.78705,0.78695,0.787,339900000.0
2008-03-26 18:20:00,0.787,0.78705,0.78695,0.78695,391200000.0
2008-03-26 18:21:00,0.78695,0.787,0.78675,0.78675,680100000.0
2008-03-26 18:22:00,0.78675,0.78685,0.78665,0.78675,320900000.0
2008-03-26 18:23:00,0.78675,0.7868,0.78625,0.7863,354100000.0
2008-03-26 18:24:00,0.7863,0.7864,0.7863,0.78635,441700000.0
2008-03-26 18:25:00,0.78635,0.78655,0.7863,0.7864,230000000.0
2008-03-26 18:26:00,0.7864,0.78655,0.7864,0.78645,377500000.0
2008-03-26 18:27:00,0.78645,0.7866,0.7864,0.7865,435400000.0
2008-03-26 18:28:00,0.7865,0.78655,0.7864,0.7865,125100000.0
2008-03-26 18:29:00,0.7865,0.78655,0.78645,0.7865,50100000.0
2008-03-26 18:30:00,0.7865,0.7866,0.78645,0.78645,236100000.0
2008-03-26 18:31:00,0.78645,0.78655,0.7864,0.7864,226900000.0
2008-03-26 18:32:00,0.7864,0.7864,0.7863,0.78635,214900000.0
2008-03-26 18:33:00,0.78635,0.7865,0.7863,0.78645,595900000.0
2008-03-26 18:34:00,0.7865,0.78655,0.78645,0.78645,276500000.0
2008-03-26 18:35:00,0.78645,0.78645,0.78635,0.78635,397300000.0
2008-03-26 18:36:00,0.78635,0.78645,0.78635,0.7864,100500000.0
2008-03-26 18:37:00,0.7864,0.7865,0.7864,0.78645,211500000.0
2008-03-26 18:38:00,0.78645,0.78645,0.7863,0.7863,68500000.0
2008-03-26 18:39:00,0.7863,0.78645,0.7863,0.78645,421500000.0
2008-03-26 18:40:00,0.78645,0.7865,0.78635,0.78645,158000000.0
2008-03-26 18:41:00,0.78645,0.78655,0.7864,0.78645,625600000.0
2008-03-26 18:42:00,0.78645,0.78645,0.78635,0.7864,266200000.0
2008-03-26 18:43:00,0.7864,0.78645,0.78635,0.7864,392000000.0
2008-03-26 18:44:00,0.7864,0.7865,0.78635,0.78645,220600000.0
2008-03-26 18:45:00,0.78645,0.7866,0.78645,0.7866,291000000.0
2008-03-26 18:46:00,0.7866,0.7867,0.7866,0.7867,461200000.0
2008-03-26 18:47:00,0.7867,0.7867,0.7866,0.78665,471300000.0
2008-03-26 18:48:00,0.78665,0.78675,0.7866,0.78665,547000000.0
2008-03-26 18:49:00,0.78665,0.78665,0.78655,0.78655,386000000.0
2008-03-26 18:50:00,0.78655,0.7867,0.78655,0.78665,740900000.0
2008-03-26 18:51:00,0.78665,0.7867,0.7866,0.7866,376700000.0
2008-03-26 18:52:00,0.7866,0.78665,0.7866,0.78665,249900000.0
2008-03-26 18:53:00,0.78665,0.7867,0.7865,0.78655,352300000.0
2008-03-26 18:54:00,0.78655,0.7868,0.7865,0.78675,484500000.0
2008-03-26 18:55:00,0.78675,0.78685,0.7866,0.7866,359800000.0
2008-03-26 18:56:00,0.78665,0.78675,0.78665,0.78665,290700000.0
2008-03-26 18:57:00,0.78665,0.7867,0.78665,0.7867,65700000.0
2008-03-26 18:58:00,0.78665,0.7868,0.78665,0.7868,60200000.0
2008-03-26 18:59:00,0.7868,0.78725,0.7868,0.78725,313600000.0
2008-03-26 19:00:00,0.78725,0.78725,0.7871,0.78725,955300000.0
2008-03-26 19:01:00,0.78725,0.78735,0.78715,0.78735,452900000.0
2008-03-26 19:02:00,0.78735,0.78735,0.7872,0.78725,110900000.0
2008-03-26 19:03:00,0.78725,0.78725,0.78715,0.78715,224000000.0
2008-03-26 19:04:00,0.78715,0.7872,0.78715,0.78715,378100000.0
2008-03-26 19:05:00,0.78715,0.78715,0.78675,0.7868,298700000.0
2008-03-26 19:06:00,0.78675,0.7868,0.7865,0.78655,255600000.0
2008-03-26 19:07:00,0.78655,0.78665,0.78635,0.7866,153200000.0
2008-03-26 19:08:00,0.7866,0.7866,0.78645,0.78645,649900000.0
2008-03-26 19:09:00,0.78645,0.78655,0.78645,0.7865,381600000.0
2008-03-26 19:10:00,0.7865,0.78665,0.78645,0.78645,163800000.0
2008-03-26 19:11:00,0.78645,0.78645,0.78635,0.78635,379200000.0
2008-03-26 19:12:00,0.78635,0.78635,0.786,0.78605,478600000.0
2008-03-26 19:13:00,0.78605,0.78605,0.7858,0.7859,612900000.0
2008-03-26 19:14:00,0.78585,0.78595,0.78575,0.78595,463600000.0
2008-03-26 19:15:00,0.78595,0.786,0.7859,0.786,466600000.0
2008-03-26 19:16:00,0.786,0.7861,0.786,0.78605,180700000.0
2008-03-26 19:17:00,0.78605,0.7861,0.786,0.78605,470200000.0
2008-03-26 19:18:00,0.78605,0.7862,0.7857,0.7857,629600000.0
2008-03-26 19:19:00,0.7857,0.7858,0.7856,0.7858,211800000.0
2008-03-26 19:20:00,0.7858,0.78605,0.7858,0.786,309600000.0
2008-03-26 19:21:00,0.786,0.786,0.7859,0.786,239900000.0
2008-03-26 19:22:00,0.78595,0.786,0.7859,0.78595,652300000.0
2008-03-26 19:23:00,0.78595,0.7861,0.7859,0.78605,462100000.0
2008-03-26 19:24:00,0.78605,0.78605,0.7858,0.78595,166300000.0
2008-03-26 19:25:00,0.78595,0.7862,0.78595,0.78615,293000000.0
2008-03-26 19:26:00,0.78615,0.78625,0.7861,0.78615,158800000.0
2008-03-26 19:27:00,0.78615,0.7862,0.78605,0.78615,277900000.0
2008-03-26 19:28:00,0.78615,0.7862,0.786,0.786,341900000.0
2008-03-26 19:29:00,0.786,0.78605,0.786,0.786,1408000000.0
2008-03-26 19:30:00,0.786,0.78615,0.786,0.7861,181200000.0
2008-03-26 19:31:00,0.7861,0.78615,0.78605,0.78615,436700000.0
2008-03-26 19:32:00,0.78615,0.78625,0.78615,0.7862,809800000.0
2008-03-26 19:33:00,0.7862,0.7864,0.7862,0.78635,157300000.0
2008-03-26 19:34:00,0.78635,0.78635,0.7862,0.7862,110300000.0
2008-03-26 19:35:00,0.7862,0.7867,0.7862,0.7867,260100000.0
2008-03-26 19:36:00,0.7867,0.78705,0.78665,0.78705,360400000.0
2008-03-26 19:37:00,0.78705,0.78725,0.787,0.7871,146600000.0
2008-03-26 19:38:00,0.7871,0.78725,0.787,0.787,275300000.0
2008-03-26 19:39:00,0.787,0.7871,0.78695,0.78705,141600000.0
2008-03-26 19:40:00,0.7871,0.7872,0.78705,0.78715,447800000.0
2008-03-26 19:41:00,0.78715,0.78725,0.7871,0.78715,231500000.0
2008-03-26 19:42:00,0.78715,0.78725,0.7871,0.78715,196100000.0
2008-03-26 19:43:00,0.78715,0.78735,0.78705,0.78735,352800000.0
2008-03-26 19:44:00,0.78735,0.7876,0.78735,0.78755,129000000.0
2008-03-26 19:45:00,0.78755,0.78805,0.78755,0.78785,169400000.0
2008-03-26 19:46:00,0.78785,0.78795,0.7877,0.78785,177000000.0
2008-03-26 19:47:00,0.78785,0.78795,0.78775,0.7878,170800000.0
2008-03-26 19:48:00,0.7878,0.78785,0.7877,0.7877,242500000.0
2008-03-26 19:49:00,0.7877,0.7879,0.7877,0.78785,298500001.0
2008-03-26 19:50:00,0.78785,0.788,0.7877,0.7877,254500000.0
2008-03-26 19:51:00,0.7877,0.7878,0.78765,0.7878,396600004.0
2008-03-26 19:52:00,0.7878,0.78795,0.7878,0.7879,332200000.0
2008-03-26 19:53:00,0.7879,0.7881,0.78775,0.7881,178800000.0
2008-03-26 19:54:00,0.7881,0.78825,0.788,0.7882,82800000.0
2008-03-26 19:55:00,0.7882,0.78835,0.78815,0.78815,142200000.0
2008-03-26 19:56:00,0.78815,0.7883,0.788,0.78825,174100000.0
2008-03-26 19:57:00,0.78825,0.78825,0.7881,0.7882,414100000.0
2008-03-26 19:58:00,0.7882,0.7882,0.78815,0.78815,793800000.0
2008-03-26 19:59:00,0.78815,0.78815,0.788,0.788,439700000.0
2008-03-26 20:00:00,0.788,0.7881,0.7879,0.7879,233200000.0
2008-03-26 20:01:00,0.7879,0.7879,0.78785,0.78785,348700000.0
2008-03-26 20:02:00,0.78785,0.7881,0.7878,0.7881,212000000.0
2008-03-26 20:03:00,0.7881,0.78825,0.7881,0.7881,50600000.0
2008-03-26 20:04:00,0.7881,0.78815,0.788,0.7881,447100000.0
2008-03-26 20:05:00,0.7881,0.7881,0.788,0.78805,177900000.0
2008-03-26 20:06:00,0.78805,0.78805,0.788,0.788,239800000.0
2008-03-26 20:07:00,0.788,0.78805,0.78795,0.78805,262100000.0
2008-03-26 20:08:00,0.78805,0.78815,0.788,0.78815,115200000.0
2008-03-26 20:09:00,0.78815,0.7882,0.7881,0.7882,45500000.0
2008-03-26 20:10:00,0.7882,0.7883,0.78815,0.78815,162800000.0
2008-03-26 20:11:00,0.78815,0.78815,0.7881,0.7881,219000000.0
2008-03-26 20:12:00,0.7881,0.7881,0.78805,0.78805,1490000000.0
2008-03-26 20:13:00,0.78805,0.7881,0.78805,0.78805,616300000.0
2008-03-26 20:14:00,0.78805,0.7882,0.78805,0.7882,158500000.0
2008-03-26 20:15:00,0.7882,0.7882,0.788,0.78805,225200000.0
2008-03-26 20:16:00,0.788,0.78805,0.7878,0.7879,467000000.0
2008-03-26 20:17:00,0.7879,0.78795,0.7878,0.78785,199800000.0
2008-03-26 20:18:00,0.78785,0.78795,0.78785,0.7879,82000000.0
2008-03-26 20:19:00,0.7879,0.78795,0.7879,0.78795,43400000.0
2008-03-26 20:20:00,0.78795,0.78805,0.7879,0.78795,599300000.0
2008-03-26 20:21:00,0.78795,0.78805,0.78795,0.78805,770800000.0
2008-03-26 20:22:00,0.78805,0.7881,0.7879,0.7881,1500700000.0
2008-03-26 20:23:00,0.7881,0.78835,0.7881,0.7883,891500000.0
2008-03-26 20:24:00,0.78825,0.7884,0.78825,0.78835,306700000.0
2008-03-26 20:25:00,0.78835,0.78835,0.78825,0.78835,115900000.0
2008-03-26 20:26:00,0.7883,0.78835,0.7883,0.7883,43600000.0
2008-03-26 20:27:00,0.7883,0.78835,0.7882,0.78825,118700000.0
2008-03-26 20:28:00,0.78825,0.7883,0.78825,0.78825,1154800000.0
2008-03-26 20:29:00,0.78825,0.78825,0.7882,0.7882,571600000.0
2008-03-26 20:30:00,0.7882,0.78825,0.7882,0.78825,67900000.0
2008-03-26 20:31:00,0.78825,0.78825,0.78815,0.78825,103300000.0
2008-03-26 20:32:00,0.78825,0.78825,0.7881,0.7881,106900000.0
2008-03-26 20:33:00,0.7881,0.78815,0.78805,0.7881,1060200000.0
2008-03-26 20:34:00,0.7881,0.7881,0.788,0.788,1577200000.0
2008-03-26 20:35:00,0.788,0.78805,0.788,0.788,1558800000.0
2008-03-26 20:36:00,0.788,0.78805,0.788,0.788,1003900000.0
2008-03-26 20:37:00,0.788,0.788,0.78795,0.788,1093800000.0
2008-03-26 20:38:00,0.788,0.78805,0.78795,0.788,575500000.0
2008-03-26 20:39:00,0.788,0.788,0.78785,0.78785,759700000.0
2008-03-26 20:40:00,0.78785,0.78795,0.78785,0.7879,271900000.0
2008-03-26 20:41:00,0.7879,0.78805,0.7879,0.78795,254500000.0
2008-03-26 20:42:00,0.78795,0.78805,0.78795,0.788,137300000.0
2008-03-26 20:43:00,0.788,0.78805,0.788,0.78805,75000000.0
2008-03-26 20:44:00,0.78805,0.78805,0.788,0.78805,509500000.0
2008-03-26 20:45:00,0.78805,0.7881,0.78805,0.78805,1270500000.0
2008-03-26 20:46:00,0.78805,0.7881,0.788,0.78805,604400000.0
2008-03-26 20:47:00,0.78805,0.78805,0.788,0.788,521700000.0
2008-03-26 20:48:00,0.788,0.7881,0.788,0.78805,406700000.0
2008-03-26 20:49:00,0.78805,0.78815,0.78805,0.78805,232700000.0
2008-03-26 20:50:00,0.78805,0.78815,0.78805,0.78815,870100000.0
2008-03-26 20:51:00,0.78815,0.78835,0.7881,0.78835,124400000.0
2008-03-26 20:52:00,0.78835,0.78845,0.78825,0.78835,219100000.0
2008-03-26 20:53:00,0.78835,0.7884,0.7883,0.78835,427500000.0
2008-03-26 20:54:00,0.78835,0.78835,0.78825,0.7883,83300000.0
2008-03-26 20:55:00,0.7883,0.78835,0.7883,0.7883,46600000.0
2008-03-26 20:56:00,0.7883,0.7883,0.7882,0.78825,52500000.0
2008-03-26 20:57:00,0.78825,0.7883,0.78825,0.7883,597100000.0
2008-03-26 20:58:00,0.7883,0.7883,0.78815,0.78815,441000000.0
2008-03-26 20:59:00,0.78815,0.7884,0.78815,0.78825,295200000.0
2008-03-26 21:00:00,0.78825,0.78825,0.7881,0.78815,222200000.0
2008-03-26 21:01:00,0.78815,0.7882,0.78795,0.788,304500000.0
2008-03-26 21:02:00,0.788,0.788,0.7879,0.788,524200000.0
2008-03-26 21:03:00,0.788,0.78815,0.78795,0.7881,220400000.0
2008-03-26 21:04:00,0.7881,0.7882,0.7881,0.78815,220400000.0
2008-03-26 21:05:00,0.78815,0.78825,0.7881,0.7882,193600000.0
2008-03-26 21:06:00,0.7882,0.7883,0.7882,0.78825,179500000.0
2008-03-26 21:07:00,0.78825,0.78825,0.7882,0.7882,43600000.0
2008-03-26 21:08:00,0.7882,0.78835,0.7882,0.78825,394500000.0
2008-03-26 21:09:00,0.78825,0.78825,0.7882,0.7882,409600000.0
2008-03-26 21:10:00,0.7882,0.7883,0.7882,0.7882,273900000.0
2008-03-26 21:11:00,0.7882,0.7884,0.7882,0.78835,393700000.0
2008-03-26 21:12:00,0.78835,0.78845,0.78835,0.7884,139600000.0
2008-03-26 21:13:00,0.7884,0.78845,0.78835,0.78835,308250000.0
2008-03-26 21:14:00,0.78835,0.7884,0.7883,0.7883,482550000.0
2008-03-26 21:15:00,0.7883,0.78835,0.78815,0.78815,133600000.0
2008-03-26 21:16:00,0.78815,0.78815,0.78805,0.78805,432500000.0
2008-03-26 21:17:00,0.78805,0.78815,0.78795,0.78805,512700000.0
2008-03-26 21:18:00,0.78805,0.7881,0.78805,0.78805,666700000.0
2008-03-26 21:19:00,0.78805,0.78815,0.78795,0.7881,55400000.0
2008-03-26 21:20:00,0.7881,0.78815,0.78805,0.78815,170400000.0
2008-03-26 21:21:00,0.78815,0.78815,0.7879,0.7879,94800000.0
2008-03-26 21:22:00,0.7879,0.78795,0.7879,0.78795,44000000.0
2008-03-26 21:23:00,0.78795,0.78805,0.7879,0.78805,130300000.0
2008-03-26 21:24:00,0.78805,0.7881,0.78805,0.78805,355500000.0
2008-03-26 21:25:00,0.78805,0.7881,0.788,0.7881,195200000.0
2008-03-26 21:26:00,0.7881,0.78815,0.78805,0.78815,86900000.0
2008-03-26 21:27:00,0.78815,0.78835,0.78815,0.78825,343100000.0
2008-03-26 21:28:00,0.78825,0.78825,0.78815,0.7882,85400000.0
2008-03-26 21:29:00,0.7882,0.7882,0.78815,0.7882,142200000.0
2008-03-26 21:30:00,0.7882,0.7883,0.78815,0.7883,147900000.0
2008-03-26 21:31:00,0.7883,0.7883,0.7882,0.7882,149000000.0
2008-03-26 21:32:00,0.7882,0.78825,0.7881,0.78815,60700000.0
2008-03-26 21:33:00,0.78815,0.78825,0.7881,0.78825,177600000.0
2008-03-26 21:34:00,0.78825,0.78825,0.78815,0.78825,88100000.0
2008-03-26 21:35:00,0.78825,0.7883,0.78825,0.78825,424200000.0
2008-03-26 21:36:00,0.78825,0.78825,0.7882,0.7882,162800000.0
2008-03-26 21:37:00,0.7882,0.78825,0.78815,0.78825,226000000.0
2008-03-26 21:38:00,0.78825,0.7883,0.78825,0.7883,265000000.0
2008-03-26 21:39:00,0.7883,0.78845,0.7883,0.78845,268100000.0
2008-03-26 21:40:00,0.78845,0.78845,0.78835,0.7884,142300000.0
2008-03-26 21:41:00,0.7884,0.7884,0.7883,0.78835,399500000.0
2008-03-26 21:42:00,0.78835,0.78835,0.78825,0.78835,216300000.0
2008-03-26 21:43:00,0.78835,0.78835,0.7883,0.78835,49000000.0
2008-03-26 21:44:00,0.78835,0.78835,0.78825,0.78825,274100000.0
2008-03-26 21:45:00,0.78825,0.78835,0.78825,0.7883,508700000.0
2008-03-26 21:46:00,0.7883,0.78845,0.7883,0.78835,258800000.0
2008-03-26 21:47:00,0.78835,0.78845,0.78835,0.78845,551300000.0
2008-03-26 21:48:00,0.78845,0.78845,0.7884,0.7884,619700000.0
2008-03-26 21:49:00,0.7884,0.7884,0.78835,0.7884,296600000.0
2008-03-26 21:50:00,0.7884,0.7884,0.78835,0.78835,299200000.0
2008-03-26 21:51:00,0.78835,0.7885,0.78835,0.7885,385500000.0
2008-03-26 21:52:00,0.7885,0.78865,0.7885,0.78865,110300000.0
2008-03-26 21:53:00,0.78865,0.78865,0.7886,0.7886,59400000.0
2008-03-26 21:54:00,0.7886,0.78865,0.7886,0.78865,44600000.0
2008-03-26 21:55:00,0.78865,0.7887,0.78865,0.7887,58600000.0
2008-03-26 21:56:00,0.7887,0.7887,0.78855,0.78855,187100000.0
2008-03-26 21:57:00,0.78855,0.78865,0.78855,0.78865,287300000.0
2008-03-26 21:58:00,0.78865,0.78865,0.78855,0.78865,101500000.0
2008-03-26 21:59:00,0.78865,0.7887,0.7886,0.78865,187800000.0
2008-03-26 22:00:00,0.78865,0.78875,0.78865,0.7887,64800000.0
2008-03-26 22:01:00,0.7887,0.7887,0.78865,0.78865,331300000.0
2008-03-26 22:02:00,0.78865,0.78865,0.78855,0.78855,284700000.0
2008-03-26 22:03:00,0.78855,0.78855,0.78845,0.7885,167700000.0
2008-03-26 22:04:00,0.7885,0.78855,0.78845,0.7885,44400000.0
2008-03-26 22:05:00,0.7885,0.7885,0.78845,0.7885,410000000.0
2008-03-26 22:06:00,0.7885,0.7885,0.78845,0.7885,354000000.0
2008-03-26 22:07:00,0.7885,0.7885,0.7884,0.78845,615500000.0
2008-03-26 22:08:00,0.78845,0.78845,0.7884,0.78845,646500000.0
2008-03-26 22:09:00,0.78845,0.7885,0.7883,0.7884,336500000.0
2008-03-26 22:10:00,0.7884,0.78865,0.7884,0.78865,336600000.0
2008-03-26 22:11:00,0.78865,0.78895,0.78865,0.78875,564500000.0
2008-03-26 22:12:00,0.78875,0.78875,0.7886,0.7886,209900000.0
2008-03-26 22:13:00,0.7886,0.78865,0.78855,0.78855,595900000.0
2008-03-26 22:14:00,0.78855,0.78855,0.7884,0.7884,607900000.0
2008-03-26 22:15:00,0.7884,0.7885,0.78835,0.78835,291200000.0
2008-03-26 22:16:00,0.78835,0.7884,0.78835,0.7884,354500000.0
2008-03-26 22:17:00,0.78835,0.7884,0.7883,0.78835,386100000.0
2008-03-26 22:18:00,0.78835,0.7884,0.78835,0.78835,298100000.0
2008-03-26 22:19:00,0.78835,0.7884,0.78825,0.78825,262100000.0
2008-03-26 22:20:00,0.78825,0.7883,0.78825,0.7883,483500000.0
2008-03-26 22:21:00,0.7883,0.7884,0.7883,0.78835,86100000.0
2008-03-26 22:22:00,0.78835,0.78835,0.78825,0.78825,579500000.0
2008-03-26 22:23:00,0.78825,0.78825,0.7882,0.7882,185100000.0
2008-03-26 22:24:00,0.7882,0.78825,0.7882,0.7882,57600000.0
2008-03-26 22:25:00,0.7882,0.78825,0.7882,0.78825,510500000.0
2008-03-26 22:26:00,0.78825,0.78825,0.78825,0.78825,554100000.0
2008-03-26 22:27:00,0.78825,0.78825,0.78815,0.7882,176000000.0
2008-03-26 22:28:00,0.7882,0.7884,0.78815,0.7884,224700000.0
2008-03-26 22:29:00,0.7884,0.7888,0.7884,0.78865,503000000.0
2008-03-26 22:30:00,0.7887,0.78885,0.7887,0.7888,370400000.0
2008-03-26 22:31:00,0.7888,0.78885,0.78875,0.78885,376300000.0
2008-03-26 22:32:00,0.7888,0.7888,0.78875,0.78875,383700000.0
2008-03-26 22:33:00,0.78875,0.78875,0.78865,0.7887,436700000.0
2008-03-26 22:34:00,0.7887,0.78875,0.78865,0.7887,155800000.0
2008-03-26 22:35:00,0.7887,0.7888,0.7887,0.78875,656600000.0
2008-03-26 22:36:00,0.78875,0.78885,0.78875,0.78885,426700000.0
2008-03-26 22:37:00,0.78885,0.78885,0.78865,0.78885,287200000.0
2008-03-26 22:38:00,0.78885,0.7889,0.78885,0.78885,495000000.0
2008-03-26 22:39:00,0.78885,0.7889,0.7888,0.78885,257000000.0
2008-03-26 22:40:00,0.78885,0.7889,0.7888,0.78885,596000000.0
2008-03-26 22:41:00,0.78885,0.7889,0.78875,0.78885,658500000.0
2008-03-26 22:42:00,0.78885,0.7889,0.7888,0.78885,615400000.0
2008-03-26 22:43:00,0.78885,0.78885,0.78885,0.78885,809700000.0
2008-03-26 22:44:00,0.78885,0.78885,0.7887,0.7888,337700000.0
2008-03-26 22:45:00,0.7888,0.7889,0.78875,0.78885,505700000.0
2008-03-26 22:46:00,0.78885,0.7889,0.78875,0.7888,322300000.0
2008-03-26 22:47:00,0.7888,0.78905,0.7888,0.789,655100000.0
2008-03-26 22:48:00,0.789,0.7891,0.78895,0.789,749800000.0
2008-03-26 22:49:00,0.789,0.7892,0.789,0.7892,984400000.0
2008-03-26 22:50:00,0.7892,0.7892,0.78905,0.7891,722900000.0
2008-03-26 22:51:00,0.7891,0.78915,0.78905,0.7891,337800000.0
2008-03-26 22:52:00,0.7891,0.7891,0.789,0.789,1558000000.0
2008-03-26 22:53:00,0.789,0.7891,0.78895,0.789,2007700000.0
2008-03-26 22:54:00,0.789,0.7891,0.789,0.789,1259000000.0
2008-03-26 22:55:00,0.789,0.789,0.7889,0.789,677400000.0
2008-03-26 22:56:00,0.789,0.789,0.789,0.789,794400000.0
2008-03-26 22:57:00,0.789,0.789,0.7888,0.7888,924000000.0
2008-03-26 22:58:00,0.7889,0.789,0.7888,0.7889,996000000.0
2008-03-26 22:59:00,0.78885,0.7891,0.7886,0.7886,674400000.0
2008-03-26 23:00:00,0.7889,0.789,0.7888,0.7888,999200000.0
2008-03-26 23:01:00,0.7889,0.789,0.7889,0.7889,999200000.0
2008-03-26 23:02:00,0.789,0.789,0.7889,0.7889,999200000.0
2008-03-26 23:03:00,0.7887,0.7889,0.7887,0.7887,999200000.0
2008-03-26 23:04:00,0.7887,0.7887,0.7886,0.7886,2086400000.0
2008-03-26 23:05:00,0.7886,0.7889,0.7886,0.7889,549000000.0
2008-03-26 23:06:00,0.7889,0.7889,0.7888,0.78885,221900000.0
2008-03-26 23:07:00,0.78885,0.78885,0.78865,0.78865,153700000.0
2008-03-26 23:08:00,0.78865,0.78885,0.7886,0.78885,195400000.0
2008-03-26 23:09:00,0.78885,0.78885,0.78875,0.78885,186900000.0
2008-03-26 23:10:00,0.78885,0.7889,0.78885,0.78885,266900000.0
2008-03-26 23:11:00,0.78885,0.78895,0.78885,0.78885,332500000.0
2008-03-26 23:12:00,0.78885,0.789,0.78885,0.78895,183100000.0
2008-03-26 23:13:00,0.78895,0.789,0.78885,0.789,590100000.0
2008-03-26 23:14:00,0.789,0.7891,0.78895,0.78905,519200000.0
2008-03-26 23:15:00,0.78905,0.7891,0.789,0.7891,1106300000.0
2008-03-26 23:16:00,0.7891,0.7891,0.7891,0.7891,1099200000.0
2008-03-26 23:17:00,0.7891,0.7891,0.78905,0.78905,1194700000.0
2008-03-26 23:18:00,0.78905,0.78905,0.78895,0.78895,728500000.0
2008-03-26 23:19:00,0.78895,0.789,0.7889,0.7889,355600000.0
2008-03-26 23:20:00,0.7889,0.78895,0.7888,0.7888,575800000.0
2008-03-26 23:21:00,0.7888,0.7889,0.7888,0.7889,372100000.0
2008-03-26 23:22:00,0.7889,0.7889,0.7888,0.7888,495200000.0
2008-03-26 23:23:00,0.7888,0.78885,0.78865,0.78865,429300000.0
2008-03-26 23:24:00,0.78865,0.7888,0.78855,0.7888,437400000.0
2008-03-26 23:25:00,0.7888,0.7889,0.7888,0.78885,493700000.0
2008-03-26 23:26:00,0.78885,0.7889,0.78885,0.7889,942900000.0
2008-03-26 23:27:00,0.7889,0.78895,0.7889,0.7889,919600000.0
2008-03-26 23:28:00,0.7889,0.789,0.7889,0.789,303000000.0
2008-03-26 23:29:00,0.789,0.789,0.7889,0.789,902600000.0
2008-03-26 23:30:00,0.789,0.789,0.78895,0.78895,587700000.0
2008-03-26 23:31:00,0.78895,0.789,0.78875,0.789,1136300000.0
2008-03-26 23:32:00,0.789,0.789,0.7889,0.789,956699991.0
2008-03-26 23:33:00,0.789,0.789,0.789,0.789,1020399991.0
2008-03-26 23:34:00,0.789,0.7891,0.789,0.78905,161400000.0
2008-03-26 23:35:00,0.78905,0.7891,0.789,0.789,664899987.0
2008-03-26 23:36:00,0.789,0.78905,0.789,0.789,1214899976.0
2008-03-26 23:37:00,0.789,0.78915,0.789,0.78915,1549299936.0
2008-03-26 23:38:00,0.78915,0.78935,0.78915,0.7893,557900000.0
2008-03-26 23:39:00,0.7893,0.7893,0.7893,0.7893,45000000.0
2008-03-26 23:40:00,0.7893,0.7893,0.7893,0.7893,95300000.0
2008-03-26 23:41:00,0.7893,0.7893,0.7893,0.7893,78400000.0
2008-03-26 23:42:00,0.7893,0.7893,0.7893,0.7893,524800000.0
2008-03-26 23:43:00,0.7893,0.78935,0.7893,0.7893,930000000.0
2008-03-26 23:44:00,0.7893,0.7893,0.7893,0.7893,86400000.0
2008-03-26 23:45:00,0.7893,0.7893,0.7893,0.7893,79200000.0
2008-03-26 23:46:00,0.7893,0.7893,0.7893,0.7893,582600000.0
2008-03-26 23:47:00,0.7893,0.7894,0.7891,0.7891,1020300000.0
2008-03-26 23:48:00,0.7888,0.7889,0.7888,0.7888,730000000.0
2008-03-26 23:49:00,0.7891,0.7891,0.7891,0.7891,730000000.0
2008-03-26 23:50:00,0.7891,0.7891,0.7888,0.7889,1275799993.0
2008-03-26 23:51:00,0.7889,0.7891,0.78865,0.789,1976000000.0
2008-03-26 23:53:00,0.789,0.7892,0.789,0.7892,1172100000.0
2008-03-26 23:54:00,0.7892,0.7893,0.7892,0.7893,590400000.0
2008-03-26 23:55:00,0.7893,0.7893,0.7893,0.7893,906100000.0
2008-03-26 23:56:00,0.7893,0.7893,0.7893,0.7893,915100000.0
2008-03-26 23:57:00,0.7893,0.7894,0.7893,0.7894,341800000.0
2008-03-26 23:58:00,0.7893,0.7893,0.7892,0.7892,858700000.0
2008-03-26 23:59:00,0.7892,0.7892,0.7889,0.7889,890800000.0
2008-03-27 00:00:00,0.7889,0.7889,0.7885,0.7889,1564499984.0
2008-03-27 00:01:00,0.7889,0.7889,0.7888,0.7889,1022900000.0
2008-03-27 00:02:00,0.7889,0.7889,0.7888,0.7889,901700000.0
2008-03-27 00:03:00,0.7889,0.7891,0.7888,0.7889,1595500000.0
2008-03-27 00:05:00,0.78915,0.7894,0.7891,0.7893,500400000.0
2008-03-27 00:06:00,0.7893,0.7893,0.789,0.789,614200000.0
2008-03-27 00:08:00,0.789,0.789,0.789,0.789,528000000.0
2008-03-27 00:09:00,0.789,0.789,0.789,0.789,532800000.0
2008-03-27 00:10:00,0.789,0.789,0.7889,0.789,652700000.0
2008-03-27 00:11:00,0.789,0.789,0.789,0.789,525600000.0
2008-03-27 00:12:00,0.789,0.789,0.789,0.789,525600000.0
2008-03-27 00:13:00,0.789,0.789,0.789,0.789,530400000.0
2008-03-27 00:14:00,0.789,0.789,0.789,0.789,535200000.0
2008-03-27 00:15:00,0.789,0.789,0.7889,0.789,824600000.0
2008-03-27 00:16:00,0.789,0.789,0.789,0.789,532800000.0
2008-03-27 00:17:00,0.789,0.789,0.789,0.789,530400000.0
2008-03-27 00:18:00,0.789,0.789,0.789,0.789,540000000.0
2008-03-27 00:19:00,0.789,0.789,0.789,0.789,535200000.0
2008-03-27 00:20:00,0.789,0.789,0.789,0.789,1361000000.0
2008-03-27 00:21:00,0.789,0.7892,0.789,0.789,1451100000.0
2008-03-27 00:22:00,0.789,0.789,0.789,0.789,1635200000.0
2008-03-27 00:23:00,0.789,0.789,0.789,0.789,1141800000.0
2008-03-27 00:24:00,0.789,0.789,0.789,0.789,707200000.0
2008-03-27 00:25:00,0.789,0.789,0.789,0.789,707200000.0
2008-03-27 00:26:00,0.789,0.7891,0.789,0.7891,798100000.0
2008-03-27 00:27:00,0.7891,0.7891,0.7891,0.7891,1239100000.0
2008-03-27 00:28:00,0.7891,0.7891,0.7888,0.7888,925900000.0
2008-03-27 00:29:00,0.7888,0.789,0.7888,0.789,642600000.0
2008-03-27 00:30:00,0.789,0.789,0.7889,0.7889,957100000.0
2008-03-27 00:31:00,0.7889,0.7889,0.7888,0.7889,750600000.0
2008-03-27 00:32:00,0.7889,0.7889,0.7888,0.7888,1032200000.0
2008-03-27 00:33:00,0.7888,0.7889,0.7888,0.7889,962200000.0
2008-03-27 00:34:00,0.7889,0.7889,0.7888,0.7888,1614900000.0
2008-03-27 00:35:00,0.7888,0.7889,0.7888,0.7889,1848200000.0
2008-03-27 00:36:00,0.7889,0.7889,0.7888,0.7888,795900000.0
2008-03-27 00:37:00,0.7888,0.7889,0.7888,0.7889,1451200000.0
2008-03-27 00:38:00,0.7889,0.789,0.7888,0.7888,1285300000.0
2008-03-27 00:39:00,0.7888,0.7888,0.7888,0.7888,530400000.0
2008-03-27 00:40:00,0.7888,0.7888,0.7888,0.7888,537600000.0
2008-03-27 00:41:00,0.7888,0.7888,0.7888,0.7888,1222800000.0
2008-03-27 00:42:00,0.7888,0.7888,0.7888,0.7888,1404000000.0
2008-03-27 00:43:00,0.7888,0.7888,0.7888,0.7888,1410500000.0
2008-03-27 00:44:00,0.7888,0.7888,0.7888,0.7888,1314500000.0
2008-03-27 00:45:00,0.7888,0.7888,0.7888,0.7888,1406200000.0
2008-03-27 00:46:00,0.7888,0.7889,0.7888,0.7889,749200000.0
2008-03-27 00:47:00,0.7889,0.7889,0.7888,0.7888,802700000.0
2008-03-27 00:48:00,0.7888,0.7888,0.7888,0.7888,1557800000.0
2008-03-27 00:49:00,0.7888,0.7888,0.7888,0.7888,1056200000.0
2008-03-27 00:50:00,0.7888,0.78885,0.7888,0.78885,825800000.0
2008-03-27 00:51:00,0.7888,0.7889,0.7888,0.7889,883500000.0
2008-03-27 00:52:00,0.7889,0.7889,0.7888,0.7888,918500000.0
2008-03-27 00:53:00,0.7888,0.7888,0.7888,0.7888,1201000000.0
2008-03-27 00:54:00,0.7888,0.7888,0.7888,0.7888,893800000.0
2008-03-27 00:55:00,0.7888,0.7888,0.7888,0.7888,949400000.0
2008-03-27 00:56:00,0.7888,0.7888,0.7888,0.7888,1410700000.0
2008-03-27 00:57:00,0.7888,0.7888,0.7888,0.7888,1200000000.0
2008-03-27 00:58:00,0.7888,0.7888,0.7887,0.7888,686400000.0
2008-03-27 00:59:00,0.7888,0.7888,0.7887,0.7887,485400000.0
2008-03-27 01:00:00,0.7887,0.7888,0.7887,0.7888,835700000.0
2008-03-27 01:01:00,0.7888,0.7888,0.7888,0.7888,44200000.0
2008-03-27 01:02:00,0.7888,0.7888,0.7887,0.7887,879800000.0
2008-03-27 01:03:00,0.7887,0.7887,0.7887,0.7887,1236900000.0
2008-03-27 01:04:00,0.7887,0.7887,0.7887,0.7887,1116300000.0
2008-03-27 01:05:00,0.7887,0.7887,0.7887,0.7887,1196200000.0
2008-03-27 01:06:00,0.7887,0.7887,0.7887,0.7887,893800000.0
2008-03-27 01:07:00,0.7887,0.7887,0.7887,0.7887,893800000.0
2008-03-27 01:08:00,0.7887,0.7887,0.7887,0.7887,899700000.0
2008-03-27 01:09:00,0.7887,0.7887,0.7887,0.7887,1400800000.0
2008-03-27 01:10:00,0.7887,0.7887,0.7887,0.7887,1391200000.0
2008-03-27 01:11:00,0.7887,0.7887,0.7887,0.7887,749000000.0
2008-03-27 01:12:00,0.7887,0.7887,0.7887,0.7887,959500000.0
2008-03-27 01:13:00,0.7887,0.7887,0.7887,0.7887,1417000000.0
2008-03-27 01:14:00,0.7887,0.7887,0.7887,0.7887,1430000000.0
2008-03-27 01:15:00,0.7887,0.7887,0.7887,0.7887,637300000.0
2008-03-27 01:16:00,0.7887,0.7887,0.7883,0.7884,883299995.0
2008-03-27 01:17:00,0.7884,0.7886,0.7884,0.78845,530200000.0
2008-03-27 01:18:00,0.78845,0.78845,0.78845,0.78845,43000000.0
2008-03-27 01:19:00,0.78845,0.78845,0.78845,0.78845,43200000.0
2008-03-27 01:20:00,0.78845,0.7886,0.7883,0.7883,234000000.0
2008-03-27 01:21:00,0.7883,0.78835,0.7883,0.7883,761100000.0
2008-03-27 01:22:00,0.7883,0.7883,0.7883,0.7883,1021400000.0
2008-03-27 01:23:00,0.7883,0.7883,0.7883,0.7883,1410500000.0
2008-03-27 01:24:00,0.7883,0.7883,0.7883,0.7883,1430000000.0
2008-03-27 01:25:00,0.7883,0.7884,0.7883,0.7884,1346100000.0
2008-03-27 01:26:00,0.7884,0.7884,0.7883,0.7884,554200000.0
2008-03-27 01:27:00,0.7884,0.7884,0.7883,0.7883,762100000.0
2008-03-27 01:28:00,0.7883,0.7883,0.78805,0.7883,1010000000.0
2008-03-27 01:29:00,0.7883,0.7883,0.788,0.78805,413100000.0
2008-03-27 01:30:00,0.78805,0.7882,0.78805,0.7881,253600000.0
2008-03-27 01:31:00,0.7881,0.78845,0.7881,0.7883,807600000.0
2008-03-27 01:32:00,0.7883,0.7883,0.7883,0.7883,852800000.0
2008-03-27 01:33:00,0.7883,0.78845,0.7883,0.7883,780600000.0
2008-03-27 01:34:00,0.7883,0.7883,0.788,0.78805,683000000.0
2008-03-27 01:35:00,0.78805,0.7882,0.788,0.7882,1357000000.0
2008-03-27 01:36:00,0.7882,0.7882,0.7881,0.7882,900200000.0
2008-03-27 01:37:00,0.7882,0.7882,0.7881,0.7881,968500000.0
2008-03-27 01:38:00,0.7881,0.7881,0.7881,0.7881,1678200000.0
2008-03-27 01:39:00,0.7881,0.7882,0.7881,0.7882,1230100000.0
2008-03-27 01:40:00,0.7882,0.7882,0.788,0.78805,835900000.0
2008-03-27 01:41:00,0.78805,0.78815,0.788,0.78815,615500000.0
2008-03-27 01:42:00,0.78815,0.7882,0.788,0.788,371200000.0
2008-03-27 01:43:00,0.788,0.7881,0.788,0.788,1315500000.0
2008-03-27 01:44:00,0.788,0.788,0.788,0.788,853200000.0
2008-03-27 01:45:00,0.7881,0.7881,0.7879,0.78795,290800000.0
2008-03-27 01:46:00,0.78795,0.78815,0.78795,0.7881,124900000.0
2008-03-27 01:47:00,0.7881,0.7882,0.788,0.78805,59400000.0
2008-03-27 01:48:00,0.78805,0.7882,0.788,0.7882,45200000.0
2008-03-27 01:49:00,0.7882,0.7882,0.7882,0.7882,43600000.0
2008-03-27 01:50:00,0.7882,0.7884,0.7882,0.7884,115100000.0
2008-03-27 01:51:00,0.7884,0.7884,0.78795,0.78805,476900000.0
2008-03-27 01:52:00,0.78805,0.7884,0.78805,0.78835,540800000.0
2008-03-27 01:53:00,0.78835,0.7884,0.78815,0.7882,65400000.0
2008-03-27 01:54:00,0.7883,0.7883,0.788,0.7881,58000000.0
2008-03-27 01:55:00,0.7881,0.7883,0.7881,0.7883,44700000.0
2008-03-27 01:56:00,0.7883,0.7883,0.7882,0.7883,43500000.0
2008-03-27 01:57:00,0.7883,0.7883,0.7882,0.7883,43200000.0
2008-03-27 01:58:00,0.7883,0.7883,0.788,0.7881,117400000.0
2008-03-27 01:59:00,0.7881,0.78815,0.78795,0.78795,683900000.0
2008-03-27 02:00:00,0.78795,0.7881,0.78795,0.78795,446100000.0
2008-03-27 02:01:00,0.78795,0.788,0.7876,0.7878,365300001.0
2008-03-27 02:02:00,0.7878,0.7879,0.78775,0.7878,70700000.0
2008-03-27 02:03:00,0.7878,0.7879,0.7877,0.7878,55100000.0
2008-03-27 02:04:00,0.7878,0.7879,0.7878,0.7879,204100000.0
2008-03-27 02:05:00,0.7879,0.7879,0.7879,0.7879,43400000.0
2008-03-27 02:06:00,0.7879,0.788,0.7879,0.788,43400000.0
2008-03-27 02:07:00,0.788,0.788,0.7873,0.7877,89900000.0
2008-03-27 02:08:00,0.7877,0.7877,0.78755,0.78755,195900000.0
2008-03-27 02:09:00,0.78755,0.78755,0.78725,0.7874,694000000.0
2008-03-27 02:10:00,0.7874,0.7874,0.7873,0.7874,97200000.0
2008-03-27 02:11:00,0.7874,0.7874,0.78715,0.7872,125200000.0
2008-03-27 02:12:00,0.7872,0.7876,0.7872,0.7875,95100000.0
2008-03-27 02:13:00,0.7875,0.7876,0.7875,0.7876,57800000.0
2008-03-27 02:14:00,0.7876,0.7877,0.7876,0.7877,45500000.0
2008-03-27 02:15:00,0.7877,0.7878,0.7876,0.7877,48100000.0
2008-03-27 02:16:00,0.7877,0.7878,0.7877,0.7878,43000000.0
2008-03-27 02:17:00,0.7878,0.7878,0.7877,0.7877,43200000.0
2008-03-27 02:18:00,0.7877,0.7877,0.7875,0.7876,236400000.0
2008-03-27 02:19:00,0.7876,0.7877,0.7876,0.7876,42800000.0
2008-03-27 02:20:00,0.7876,0.7877,0.7876,0.7877,70400000.0
2008-03-27 02:21:00,0.7877,0.7878,0.7876,0.7876,80800000.0
2008-03-27 02:22:00,0.7876,0.7878,0.7876,0.7877,117600000.0
2008-03-27 02:23:00,0.7877,0.7878,0.7877,0.7878,45800000.0
2008-03-27 02:24:00,0.7878,0.788,0.7878,0.7879,57300000.0
2008-03-27 02:25:00,0.7879,0.7879,0.7879,0.7879,43400000.0
2008-03-27 02:26:00,0.7879,0.7879,0.7879,0.7879,44000000.0
2008-03-27 02:27:00,0.7879,0.7879,0.7878,0.7879,44600000.0
2008-03-27 02:28:00,0.7879,0.7879,0.7878,0.7878,168500000.0
2008-03-27 02:29:00,0.7878,0.7879,0.7878,0.78785,575600000.0
2008-03-27 02:30:00,0.78785,0.788,0.78785,0.7879,1093799964.0
2008-03-27 02:31:00,0.7879,0.788,0.7878,0.7878,160200000.0
2008-03-27 02:32:00,0.7878,0.7879,0.7878,0.7878,76900000.0
2008-03-27 02:33:00,0.7878,0.7878,0.7878,0.7878,43200000.0
2008-03-27 02:34:00,0.7878,0.7878,0.7878,0.7878,43000000.0
2008-03-27 02:35:00,0.7878,0.7879,0.7878,0.7879,46800000.0
2008-03-27 02:36:00,0.7879,0.788,0.7877,0.78775,67700000.0
2008-03-27 02:37:00,0.78775,0.7878,0.7877,0.7878,47400000.0
2008-03-27 02:38:00,0.7878,0.7879,0.7878,0.7879,55100000.0
2008-03-27 02:39:00,0.7879,0.78805,0.7879,0.788,53300000.0
2008-03-27 02:40:00,0.788,0.7881,0.788,0.788,43800000.0
2008-03-27 02:41:00,0.788,0.7881,0.78795,0.788,84200000.0
2008-03-27 02:42:00,0.788,0.788,0.7879,0.788,44800000.0
2008-03-27 02:43:00,0.788,0.788,0.7879,0.7879,54200000.0
2008-03-27 02:44:00,0.7879,0.7881,0.7878,0.7881,57600000.0
2008-03-27 02:45:00,0.7881,0.7881,0.7879,0.788,60700000.0
2008-03-27 02:46:00,0.788,0.788,0.7879,0.7879,59600000.0
2008-03-27 02:47:00,0.7879,0.7879,0.7879,0.7879,53800000.0
2008-03-27 02:48:00,0.7879,0.7879,0.7879,0.7879,44200000.0
2008-03-27 02:49:00,0.7879,0.7881,0.7879,0.7881,55200000.0
2008-03-27 02:50:00,0.7881,0.7882,0.7881,0.7882,62800000.0
2008-03-27 02:51:00,0.7882,0.7882,0.78815,0.7882,250200000.0
2008-03-27 02:52:00,0.7882,0.7883,0.7881,0.7882,60400000.0
2008-03-27 02:53:00,0.7882,0.7882,0.7881,0.7882,47000000.0
2008-03-27 02:54:00,0.7882,0.7882,0.7881,0.78815,224400000.0
2008-03-27 02:55:00,0.78815,0.78815,0.78775,0.78785,342099999.0
2008-03-27 02:56:00,0.78785,0.7881,0.7878,0.7879,57400000.0
2008-03-27 02:57:00,0.7879,0.788,0.7878,0.7878,78800000.0
2008-03-27 02:58:00,0.7878,0.7878,0.7877,0.7877,60200000.0
2008-03-27 02:59:00,0.7877,0.7878,0.7877,0.7878,61400000.0
2008-03-27 03:00:00,0.7878,0.7879,0.7878,0.7878,50800000.0
2008-03-27 03:01:00,0.7878,0.7881,0.7877,0.7881,54000000.0
2008-03-27 03:02:00,0.7881,0.7881,0.7879,0.7879,50200000.0
2008-03-27 03:03:00,0.7879,0.78855,0.7879,0.7885,112500000.0
2008-03-27 03:04:00,0.7885,0.7889,0.7885,0.7888,848400000.0
2008-03-27 03:05:00,0.7888,0.7891,0.7888,0.7891,150600000.0
2008-03-27 03:06:00,0.7891,0.7893,0.789,0.7893,137400000.0
2008-03-27 03:07:00,0.7893,0.7893,0.789,0.7893,136700000.0
2008-03-27 03:08:00,0.7893,0.78945,0.78915,0.7892,611100000.0
2008-03-27 03:09:00,0.7892,0.7893,0.789,0.7891,136100000.0
2008-03-27 03:10:00,0.7891,0.7892,0.789,0.789,141500000.0
2008-03-27 03:11:00,0.789,0.7896,0.78885,0.7896,976300001.0
2008-03-27 03:12:00,0.78955,0.7896,0.7894,0.7895,1379300000.0
2008-03-27 03:13:00,0.7895,0.78995,0.7895,0.78955,666000000.0
2008-03-27 03:14:00,0.78955,0.7898,0.78935,0.78945,375300000.0
2008-03-27 03:15:00,0.78945,0.78945,0.78935,0.78935,948000000.0
2008-03-27 03:16:00,0.78935,0.7894,0.7891,0.78915,1079200000.0
2008-03-27 03:17:00,0.78915,0.7893,0.78915,0.7893,406000000.0
2008-03-27 03:18:00,0.7893,0.7893,0.7892,0.7892,66500000.0
2008-03-27 03:19:00,0.7892,0.78925,0.78905,0.78905,1820700000.0
2008-03-27 03:20:00,0.78905,0.7892,0.78905,0.7892,293000000.0
2008-03-27 03:21:00,0.7892,0.78935,0.7892,0.78935,618400000.0
2008-03-27 03:22:00,0.78935,0.7894,0.7892,0.7893,1177600000.0
2008-03-27 03:23:00,0.7893,0.78935,0.7893,0.7893,51000000.0
2008-03-27 03:24:00,0.7893,0.7893,0.7891,0.7891,101200000.0
2008-03-27 03:25:00,0.7891,0.78925,0.78905,0.78905,1637300000.0
2008-03-27 03:26:00,0.78905,0.7891,0.78905,0.78905,1577900000.0
2008-03-27 03:27:00,0.7878,0.7878,0.7877,0.7878,1563000000.0
2008-03-27 03:28:00,0.7879,0.7879,0.7878,0.7878,1563000000.0
2008-03-27 03:29:00,0.78905,0.7891,0.78905,0.7891,1563000000.0
2008-03-27 03:30:00,0.7891,0.7891,0.7891,0.7891,57800000.0
2008-03-27 03:31:00,0.7891,0.7891,0.7891,0.7891,44800000.0
2008-03-27 03:32:00,0.7891,0.7896,0.78905,0.7895,285400000.0
2008-03-27 03:33:00,0.7896,0.7896,0.7894,0.78945,120200000.0
2008-03-27 03:34:00,0.78945,0.7895,0.78945,0.78945,712800001.0
2008-03-27 03:35:00,0.78945,0.78945,0.78905,0.78905,877800000.0
2008-03-27 03:36:00,0.78905,0.78905,0.7884,0.7884,1223300000.0
2008-03-27 03:37:00,0.7884,0.7886,0.7884,0.7886,103300000.0
2008-03-27 03:38:00,0.7886,0.7886,0.7886,0.7886,43200000.0
2008-03-27 03:39:00,0.7886,0.7887,0.7886,0.7887,139100000.0
2008-03-27 03:40:00,0.7887,0.7887,0.7885,0.7885,43000000.0
2008-03-27 03:41:00,0.7885,0.7888,0.7885,0.7888,45000000.0
2008-03-27 03:42:00,0.7888,0.7888,0.7884,0.7884,48000000.0
2008-03-27 03:43:00,0.7884,0.7884,0.7882,0.7882,45200000.0
2008-03-27 03:44:00,0.7882,0.7884,0.7882,0.7884,1519700000.0
2008-03-27 03:45:00,0.7884,0.7886,0.7883,0.7884,154100000.0
2008-03-27 03:46:00,0.7884,0.7886,0.78835,0.7885,93100000.0
2008-03-27 03:47:00,0.7885,0.7885,0.7884,0.7885,86700000.0
2008-03-27 03:48:00,0.7885,0.7886,0.7885,0.7886,57200000.0
2008-03-27 03:49:00,0.7886,0.7887,0.7886,0.7886,81800000.0
2008-03-27 03:50:00,0.7886,0.7886,0.7885,0.7886,47900000.0
2008-03-27 03:51:00,0.7886,0.7886,0.7886,0.7886,45000000.0
2008-03-27 03:52:00,0.7886,0.7886,0.7884,0.7884,154800000.0
2008-03-27 03:53:00,0.7884,0.78845,0.78835,0.78845,663800000.0
2008-03-27 03:54:00,0.78845,0.7885,0.78845,0.78845,423600000.0
2008-03-27 03:55:00,0.7885,0.7885,0.7885,0.7885,51400000.0
2008-03-27 03:56:00,0.7885,0.7885,0.78835,0.78845,937000000.0
2008-03-27 03:57:00,0.78845,0.7887,0.78845,0.7887,324199985.0
2008-03-27 03:58:00,0.7887,0.7887,0.7885,0.7885,43200000.0
2008-03-27 03:59:00,0.7885,0.7885,0.7883,0.78835,246400000.0
2008-03-27 04:00:00,0.78835,0.78835,0.78795,0.78795,1736699994.0
2008-03-27 04:01:00,0.7879,0.7879,0.7877,0.7877,1847400000.0
2008-03-27 04:02:00,0.7878,0.7879,0.7877,0.7879,1847400000.0
2008-03-27 04:03:00,0.78795,0.7881,0.78795,0.788,1847400000.0
2008-03-27 04:04:00,0.7876,0.7877,0.7876,0.7877,760600000.0
2008-03-27 04:05:00,0.78795,0.788,0.78795,0.788,760600000.0
2008-03-27 04:06:00,0.788,0.7881,0.78795,0.7881,186800000.0
2008-03-27 04:07:00,0.7881,0.7882,0.788,0.788,43800000.0
2008-03-27 04:08:00,0.788,0.7883,0.788,0.7883,47200000.0
2008-03-27 04:09:00,0.7883,0.7883,0.7881,0.78815,86200000.0
2008-03-27 04:10:00,0.78815,0.7882,0.78795,0.78795,350200000.0
2008-03-27 04:11:00,0.78795,0.7882,0.78795,0.788,1299800000.0
2008-03-27 04:12:00,0.788,0.78805,0.78795,0.78805,111400000.0
2008-03-27 04:13:00,0.78805,0.7881,0.78805,0.78805,685399970.0
2008-03-27 04:14:00,0.78805,0.7881,0.78795,0.78795,1063299972.0
2008-03-27 04:15:00,0.78795,0.7881,0.78795,0.788,224400000.0
2008-03-27 04:16:00,0.788,0.7881,0.788,0.7881,187800000.0
2008-03-27 04:17:00,0.7881,0.7883,0.7881,0.7883,68200000.0
2008-03-27 04:18:00,0.7883,0.78835,0.78825,0.78825,2083400000.0
2008-03-27 04:19:00,0.78825,0.78825,0.78795,0.78795,687799998.0
2008-03-27 04:20:00,0.7881,0.7881,0.788,0.788,645700000.0
2008-03-27 04:21:00,0.78795,0.78795,0.78785,0.7879,645700000.0
2008-03-27 04:22:00,0.7879,0.7882,0.7879,0.7879,157999999.0
2008-03-27 04:23:00,0.7879,0.78805,0.7879,0.7879,196300000.0
2008-03-27 04:24:00,0.7879,0.78795,0.7879,0.7879,215700000.0
2008-03-27 04:25:00,0.7879,0.788,0.7877,0.7879,87200000.0
2008-03-27 04:26:00,0.7879,0.7879,0.78775,0.7878,1086000001.0
2008-03-27 04:27:00,0.7878,0.7878,0.78775,0.7878,325300000.0
2008-03-27 04:28:00,0.7878,0.7879,0.78775,0.78775,364300000.0
2008-03-27 04:29:00,0.78775,0.7879,0.78775,0.7878,1007400000.0
2008-03-27 04:30:00,0.7883,0.7884,0.7883,0.7884,1432100001.0
2008-03-27 04:31:00,0.78775,0.78775,0.78765,0.78765,1432100001.0
2008-03-27 04:32:00,0.78765,0.7877,0.78765,0.7877,1367100000.0
2008-03-27 04:33:00,0.7877,0.788,0.7877,0.788,46500000.0
2008-03-27 04:34:00,0.788,0.788,0.78765,0.78765,1104400001.0
2008-03-27 04:35:00,0.78765,0.7877,0.78765,0.7877,1510499977.0
2008-03-27 04:36:00,0.7877,0.78775,0.7877,0.78775,436200000.0
2008-03-27 04:37:00,0.78775,0.78775,0.78775,0.78775,912800000.0
2008-03-27 04:38:00,0.78775,0.78775,0.7877,0.78775,655400000.0
2008-03-27 04:39:00,0.78775,0.78775,0.78775,0.78775,615200000.0
2008-03-27 04:40:00,0.78775,0.78785,0.7877,0.7878,419500000.0
2008-03-27 04:41:00,0.7878,0.7878,0.78765,0.7877,320700000.0
2008-03-27 04:42:00,0.7877,0.7878,0.78765,0.7877,154600000.0
2008-03-27 04:43:00,0.7877,0.78775,0.7877,0.7877,143100000.0
2008-03-27 04:44:00,0.7877,0.78775,0.7877,0.78775,98500000.0
2008-03-27 04:45:00,0.78775,0.78795,0.78775,0.78775,770200000.0
2008-03-27 04:46:00,0.78775,0.78795,0.78775,0.7878,335400000.0
2008-03-27 04:47:00,0.7878,0.78805,0.7878,0.78805,132000000.0
2008-03-27 04:48:00,0.78805,0.7881,0.78785,0.788,883299999.0
2008-03-27 04:49:00,0.788,0.7881,0.78795,0.788,204600000.0
2008-03-27 04:50:00,0.788,0.78805,0.7879,0.7879,82500000.0
2008-03-27 04:51:00,0.7879,0.788,0.7877,0.7879,179100000.0
2008-03-27 04:52:00,0.7879,0.7879,0.7879,0.7879,50100000.0
2008-03-27 04:53:00,0.7879,0.78795,0.7879,0.7879,150100000.0
2008-03-27 04:54:00,0.7879,0.78795,0.78775,0.7879,204100000.0
2008-03-27 04:55:00,0.7879,0.7881,0.7879,0.7881,324200000.0
2008-03-27 04:56:00,0.7881,0.7881,0.78805,0.78805,301200000.0
2008-03-27 04:57:00,0.78805,0.7881,0.78805,0.7881,553800000.0
2008-03-27 04:58:00,0.7881,0.7881,0.7881,0.7881,43200000.0
2008-03-27 04:59:00,0.7881,0.7881,0.7877,0.78785,319200000.0
2008-03-27 05:00:00,0.78785,0.7879,0.78775,0.78785,943199999.0
2008-03-27 05:01:00,0.78785,0.78785,0.7877,0.7877,578600000.0
2008-03-27 05:02:00,0.7877,0.7879,0.7877,0.78785,145900000.0
2008-03-27 05:03:00,0.78785,0.78785,0.78765,0.78765,137600000.0
2008-03-27 05:04:00,0.7877,0.7877,0.78765,0.78765,265600000.0
2008-03-27 05:05:00,0.78765,0.78775,0.78765,0.7877,230200000.0
2008-03-27 05:06:00,0.7877,0.78775,0.78765,0.78775,303200000.0
2008-03-27 05:07:00,0.78775,0.7878,0.78765,0.7878,251499999.0
2008-03-27 05:08:00,0.7878,0.7879,0.7878,0.78785,90700000.0
2008-03-27 05:09:00,0.78785,0.78785,0.78775,0.78775,43200000.0
2008-03-27 05:10:00,0.78775,0.7878,0.78775,0.78775,43600000.0
2008-03-27 05:11:00,0.78775,0.78785,0.78775,0.78785,43800000.0
2008-03-27 05:12:00,0.78785,0.7879,0.78775,0.7879,63600000.0
2008-03-27 05:13:00,0.7879,0.7879,0.78785,0.7879,43400000.0
2008-03-27 05:14:00,0.7879,0.7879,0.7879,0.7879,85000000.0
2008-03-27 05:15:00,0.7879,0.78795,0.7879,0.78795,63000000.0
2008-03-27 05:16:00,0.78795,0.78795,0.78785,0.78785,191400000.0
2008-03-27 05:17:00,0.78785,0.7879,0.78785,0.7879,44400000.0
2008-03-27 05:18:00,0.7879,0.788,0.7879,0.78795,177600000.0
2008-03-27 05:19:00,0.78795,0.788,0.78795,0.788,101500000.0
2008-03-27 05:20:00,0.788,0.7881,0.788,0.788,48200000.0
2008-03-27 05:21:00,0.788,0.78805,0.788,0.788,334700000.0
2008-03-27 05:22:00,0.788,0.7881,0.788,0.78805,787100000.0
2008-03-27 05:23:00,0.78805,0.78805,0.78805,0.78805,557600000.0
2008-03-27 05:24:00,0.78805,0.78805,0.78805,0.78805,185600000.0
2008-03-27 05:25:00,0.78805,0.78805,0.7879,0.788,160000000.0
2008-03-27 05:26:00,0.788,0.7881,0.788,0.788,211400000.0
2008-03-27 05:27:00,0.788,0.788,0.788,0.788,389300000.0
2008-03-27 05:28:00,0.788,0.7882,0.788,0.7882,268900000.0
2008-03-27 05:29:00,0.7882,0.7882,0.7881,0.7881,122300000.0
2008-03-27 05:30:00,0.7881,0.7884,0.7881,0.7883,152900000.0
2008-03-27 05:31:00,0.7883,0.7884,0.78815,0.7882,77500000.0
2008-03-27 05:32:00,0.7882,0.7884,0.7881,0.7882,115800000.0
2008-03-27 05:33:00,0.7882,0.7882,0.788,0.788,156300000.0
2008-03-27 05:34:00,0.788,0.7881,0.788,0.7881,110000000.0
2008-03-27 05:35:00,0.7881,0.7882,0.7881,0.7881,88300001.0
2008-03-27 05:36:00,0.7881,0.7881,0.7881,0.7881,73500000.0
2008-03-27 05:37:00,0.7881,0.7881,0.788,0.788,55400000.0
2008-03-27 05:38:00,0.788,0.788,0.788,0.788,50100000.0
2008-03-27 05:39:00,0.788,0.7881,0.788,0.788,48900000.0
2008-03-27 05:40:00,0.788,0.788,0.788,0.788,43200000.0
2008-03-27 05:41:00,0.788,0.788,0.788,0.788,77600000.0
2008-03-27 05:42:00,0.788,0.788,0.788,0.788,69600000.0
2008-03-27 05:43:00,0.788,0.7881,0.788,0.7881,43600000.0
2008-03-27 05:44:00,0.7881,0.7881,0.7881,0.7881,43200000.0
2008-03-27 05:45:00,0.7881,0.7881,0.788,0.788,60000000.0
2008-03-27 05:46:00,0.788,0.7881,0.7879,0.7879,114000000.0
2008-03-27 05:47:00,0.7879,0.7879,0.7878,0.7878,49500000.0
2008-03-27 05:48:00,0.7878,0.7878,0.7878,0.7878,44600000.0
2008-03-27 05:49:00,0.7878,0.7881,0.7878,0.7881,160100000.0
2008-03-27 05:50:00,0.7881,0.7881,0.788,0.788,122100000.0
2008-03-27 05:51:00,0.788,0.7881,0.788,0.7881,51100000.0
2008-03-27 05:52:00,0.7881,0.7882,0.7881,0.7882,111200000.0
2008-03-27 05:53:00,0.7882,0.7882,0.7881,0.7881,52200000.0
2008-03-27 05:54:00,0.7881,0.7881,0.7881,0.7881,45000000.0
2008-03-27 05:55:00,0.7881,0.7882,0.7881,0.7882,64800000.0
2008-03-27 05:56:00,0.7882,0.7883,0.7882,0.7883,67300000.0
2008-03-27 05:57:00,0.7883,0.7884,0.7883,0.7883,83600000.0
2008-03-27 05:58:00,0.7883,0.7885,0.7883,0.7885,73500000.0
2008-03-27 05:59:00,0.7885,0.7886,0.7885,0.7885,101800000.0
2008-03-27 06:00:00,0.7885,0.7886,0.78835,0.7886,89000000.0
2008-03-27 06:01:00,0.7886,0.7886,0.7884,0.7885,76400000.0
2008-03-27 06:02:00,0.7885,0.7888,0.7885,0.7886,102399999.0
2008-03-27 06:03:00,0.7886,0.7886,0.7884,0.7884,47600000.0
2008-03-27 06:04:00,0.7884,0.7885,0.7884,0.7885,62400000.0
2008-03-27 06:05:00,0.7885,0.7887,0.7885,0.7887,67100000.0
2008-03-27 06:06:00,0.7887,0.7888,0.7886,0.7886,52200000.0
2008-03-27 06:07:00,0.7886,0.7887,0.7884,0.7884,43600000.0
2008-03-27 06:08:00,0.7884,0.7886,0.7884,0.7886,112700000.0
2008-03-27 06:09:00,0.7886,0.78865,0.78855,0.7886,76900000.0
2008-03-27 06:10:00,0.7879,0.788,0.7879,0.7879,993200000.0
2008-03-27 06:11:00,0.78855,0.78855,0.7885,0.7885,993200000.0
2008-03-27 06:12:00,0.7885,0.78855,0.7885,0.7885,87000000.0
2008-03-27 06:13:00,0.7885,0.7885,0.78845,0.7885,68400000.0
2008-03-27 06:14:00,0.7885,0.78855,0.7885,0.7885,48400000.0
2008-03-27 06:15:00,0.7885,0.7885,0.7885,0.7885,48800000.0
2008-03-27 06:16:00,0.7885,0.7885,0.7885,0.7885,63200000.0
2008-03-27 06:17:00,0.7885,0.7885,0.78845,0.7885,94100000.0
2008-03-27 06:18:00,0.7885,0.7885,0.7884,0.78845,100700000.0
2008-03-27 06:19:00,0.78845,0.78845,0.7884,0.7884,44600000.0
2008-03-27 06:20:00,0.7884,0.7885,0.7884,0.7885,67200000.0
2008-03-27 06:21:00,0.7885,0.7885,0.7885,0.7885,203600000.0
2008-03-27 06:22:00,0.7885,0.7885,0.7884,0.7884,99400000.0
2008-03-27 06:23:00,0.7884,0.7884,0.7884,0.7884,43200000.0
2008-03-27 06:24:00,0.7884,0.7886,0.7884,0.7885,124300000.0
2008-03-27 06:25:00,0.7885,0.7885,0.7885,0.7885,198900000.0
2008-03-27 06:26:00,0.7885,0.7885,0.7885,0.7885,197100000.0
2008-03-27 06:27:00,0.7885,0.7885,0.7885,0.7885,194400000.0
2008-03-27 06:28:00,0.7885,0.7885,0.7885,0.7885,195300000.0
2008-03-27 06:29:00,0.7885,0.7885,0.7885,0.7885,178100000.0
2008-03-27 06:30:00,0.7885,0.7885,0.7883,0.78835,199300000.0
2008-03-27 06:31:00,0.78835,0.78835,0.7882,0.78835,271700000.0
2008-03-27 06:32:00,0.78835,0.78835,0.78815,0.7883,228400000.0
2008-03-27 06:33:00,0.7883,0.7883,0.7883,0.7883,39200000.0
2008-03-27 06:34:00,0.7883,0.7884,0.7883,0.7884,47000000.0
2008-03-27 06:35:00,0.7884,0.7884,0.7884,0.7884,43200000.0
2008-03-27 06:36:00,0.7884,0.78845,0.78835,0.78845,57600000.0
2008-03-27 06:37:00,0.78845,0.78845,0.7883,0.7883,56600000.0
2008-03-27 06:38:00,0.7883,0.7883,0.7882,0.7882,43200000.0
2008-03-27 06:39:00,0.7882,0.7882,0.7881,0.7881,44000000.0
2008-03-27 06:40:00,0.7881,0.7882,0.788,0.788,44200000.0
2008-03-27 06:41:00,0.788,0.7881,0.788,0.7881,102300000.0
2008-03-27 06:42:00,0.7881,0.7881,0.7881,0.7881,62300000.0
2008-03-27 06:43:00,0.7881,0.7882,0.7881,0.7882,100600000.0
2008-03-27 06:44:00,0.7882,0.7886,0.7882,0.7885,52100000.0
2008-03-27 06:45:00,0.7885,0.7885,0.7883,0.7884,47200000.0
2008-03-27 06:46:00,0.7884,0.7884,0.7883,0.7884,58600000.0
2008-03-27 06:47:00,0.7884,0.7884,0.7882,0.7882,43500000.0
2008-03-27 06:48:00,0.7882,0.7882,0.7882,0.7882,42400000.0
2008-03-27 06:49:00,0.7882,0.7882,0.7882,0.7882,45700000.0
2008-03-27 06:50:00,0.7882,0.7882,0.7881,0.7881,43000000.0
2008-03-27 06:51:00,0.7881,0.7881,0.788,0.7881,44600000.0
2008-03-27 06:52:00,0.7881,0.7881,0.788,0.788,43200000.0
2008-03-27 06:53:00,0.788,0.788,0.788,0.788,46000000.0
2008-03-27 06:54:00,0.788,0.788,0.7877,0.7878,47700000.0
2008-03-27 06:55:00,0.7878,0.7879,0.7878,0.7879,63300000.0
2008-03-27 06:56:00,0.7879,0.7879,0.7877,0.7879,130200000.0
2008-03-27 06:57:00,0.7879,0.7879,0.7878,0.7879,43600000.0
2008-03-27 06:58:00,0.7879,0.78795,0.7879,0.7879,45800000.0
2008-03-27 06:59:00,0.7879,0.7879,0.7879,0.7879,139800000.0
2008-03-27 07:00:00,0.7879,0.7879,0.7879,0.7879,185700000.0
2008-03-27 07:01:00,0.7879,0.788,0.7879,0.788,80100000.0
2008-03-27 07:02:00,0.788,0.788,0.7879,0.7879,98800000.0
2008-03-27 07:03:00,0.7879,0.7879,0.7877,0.7878,242400000.0
2008-03-27 07:04:00,0.7878,0.7879,0.7878,0.7879,43200000.0
2008-03-27 07:05:00,0.7879,0.788,0.7879,0.788,46900000.0
2008-03-27 07:06:00,0.788,0.788,0.7879,0.788,73200000.0
2008-03-27 07:07:00,0.788,0.788,0.788,0.788,43000000.0
2008-03-27 07:08:00,0.788,0.788,0.788,0.788,43200000.0
2008-03-27 07:09:00,0.788,0.788,0.7879,0.7879,201400000.0
2008-03-27 07:10:00,0.7879,0.7879,0.7879,0.7879,362300000.0
2008-03-27 07:11:00,0.7879,0.7879,0.7878,0.7878,85100000.0
2008-03-27 07:12:00,0.7878,0.7878,0.7878,0.7878,43600000.0
2008-03-27 07:13:00,0.7878,0.7878,0.7877,0.7877,588700000.0
2008-03-27 07:14:00,0.7877,0.7877,0.7877,0.7877,397700000.0
2008-03-27 07:15:00,0.7877,0.7878,0.7877,0.78775,297800000.0
2008-03-27 07:16:00,0.78775,0.7879,0.7877,0.7879,75100000.0
2008-03-27 07:17:00,0.7879,0.7881,0.7879,0.788,112600000.0
2008-03-27 07:18:00,0.788,0.788,0.788,0.788,57400000.0
2008-03-27 07:19:00,0.788,0.788,0.788,0.788,163100000.0
2008-03-27 07:20:00,0.788,0.788,0.788,0.788,180200000.0
2008-03-27 07:21:00,0.788,0.788,0.788,0.788,151700000.0
2008-03-27 07:22:00,0.788,0.788,0.78795,0.788,160599999.0
2008-03-27 07:23:00,0.788,0.788,0.7878,0.788,97700000.0
2008-03-27 07:24:00,0.788,0.788,0.788,0.788,43000000.0
2008-03-27 07:25:00,0.788,0.7881,0.788,0.7881,105500000.0
2008-03-27 07:26:00,0.7881,0.7881,0.788,0.788,103800000.0
2008-03-27 07:27:00,0.788,0.7881,0.7879,0.78795,799800000.0
2008-03-27 07:28:00,0.7872,0.7872,0.7871,0.7872,48100000.0
2008-03-27 07:29:00,0.7881,0.7881,0.788,0.788,48100000.0
2008-03-27 07:30:00,0.788,0.788,0.7878,0.7878,62700000.0
2008-03-27 07:31:00,0.7878,0.7879,0.7878,0.7879,48000000.0
2008-03-27 07:32:00,0.7879,0.788,0.7879,0.788,65100000.0
2008-03-27 07:33:00,0.788,0.788,0.7877,0.7879,93700000.0
2008-03-27 07:34:00,0.7879,0.788,0.7877,0.7878,123700000.0
2008-03-27 07:35:00,0.7878,0.78785,0.78765,0.78775,374200000.0
2008-03-27 07:36:00,0.78775,0.78775,0.78745,0.78765,307400000.0
2008-03-27 07:37:00,0.78765,0.78795,0.78765,0.78795,738700000.0
2008-03-27 07:38:00,0.78795,0.78795,0.7878,0.7878,152600000.0
2008-03-27 07:39:00,0.7878,0.7879,0.7878,0.7879,76400000.0
2008-03-27 07:40:00,0.7879,0.788,0.7879,0.788,57700000.0
2008-03-27 07:41:00,0.788,0.788,0.7879,0.788,92800000.0
2008-03-27 07:42:00,0.788,0.7881,0.78785,0.78785,88400000.0
2008-03-27 07:43:00,0.78785,0.788,0.78785,0.788,85100000.0
2008-03-27 07:44:00,0.788,0.788,0.7879,0.788,100200000.0
2008-03-27 07:45:00,0.788,0.7881,0.788,0.7881,43400000.0
2008-03-27 07:46:00,0.7881,0.7882,0.788,0.788,760800000.0
2008-03-27 07:47:00,0.788,0.7881,0.7879,0.7879,137100000.0
2008-03-27 07:48:00,0.7879,0.78825,0.7879,0.7881,84100000.0
2008-03-27 07:49:00,0.7881,0.7881,0.788,0.788,43400000.0
2008-03-27 07:50:00,0.788,0.7881,0.78775,0.78795,826200000.0
2008-03-27 07:51:00,0.78795,0.788,0.78785,0.78785,915800000.0
2008-03-27 07:52:00,0.7872,0.7873,0.7871,0.7871,802600000.0
2008-03-27 07:53:00,0.7872,0.7873,0.7871,0.7873,802600000.0
2008-03-27 07:54:00,0.78765,0.78765,0.78745,0.78745,802600000.0
2008-03-27 07:55:00,0.78745,0.78755,0.7874,0.78745,81200000.0
2008-03-27 07:56:00,0.78745,0.78755,0.78745,0.7875,127600000.0
2008-03-27 07:57:00,0.7875,0.7875,0.78735,0.7874,1447400000.0
2008-03-27 07:58:00,0.7874,0.78745,0.78735,0.78735,380600000.0
2008-03-27 07:59:00,0.78735,0.7876,0.78735,0.7876,323800000.0
2008-03-27 08:00:00,0.7876,0.78775,0.7874,0.78775,47000000.0
2008-03-27 08:01:00,0.78775,0.78785,0.78755,0.7877,776800000.0
2008-03-27 08:02:00,0.7877,0.78775,0.78765,0.78765,56800000.0
2008-03-27 08:03:00,0.78765,0.7877,0.7876,0.7876,93400000.0
2008-03-27 08:04:00,0.7876,0.7877,0.78745,0.78745,1802999995.0
2008-03-27 08:05:00,0.78745,0.7876,0.78745,0.7875,130200002.0
2008-03-27 08:06:00,0.7863,0.7865,0.7863,0.7864,579000000.0
2008-03-27 08:07:00,0.78745,0.7877,0.78745,0.7876,579000000.0
2008-03-27 08:08:00,0.7876,0.7876,0.7875,0.78755,44800000.0
2008-03-27 08:09:00,0.78755,0.7876,0.7875,0.7876,83300000.0
2008-03-27 08:10:00,0.7876,0.7876,0.78745,0.78745,491800000.0
2008-03-27 08:11:00,0.78745,0.78755,0.78745,0.78745,1525299988.0
2008-03-27 08:12:00,0.78745,0.7876,0.78735,0.78735,809400000.0
2008-03-27 08:13:00,0.78735,0.7876,0.78735,0.7874,1740199946.0
2008-03-27 08:14:00,0.7874,0.7875,0.78735,0.7874,882999996.0
2008-03-27 08:15:00,0.7874,0.7877,0.7874,0.78755,139700000.0
2008-03-27 08:16:00,0.78755,0.78785,0.78745,0.7875,105800000.0
2008-03-27 08:17:00,0.7875,0.7875,0.78735,0.78735,1258900001.0
2008-03-27 08:18:00,0.78735,0.7874,0.78735,0.78735,1935400000.0
2008-03-27 08:19:00,0.78735,0.7874,0.78735,0.78735,686000000.0
2008-03-27 08:20:00,0.78735,0.7875,0.78735,0.7875,150400000.0
2008-03-27 08:21:00,0.7874,0.7874,0.78715,0.78715,1683800000.0
2008-03-27 08:22:00,0.78715,0.7873,0.78705,0.78705,920350000.0
2008-03-27 08:23:00,0.78705,0.78715,0.78695,0.78705,338800000.0
2008-03-27 08:24:00,0.78705,0.7871,0.787,0.7871,80300000.0
2008-03-27 08:25:00,0.7871,0.7872,0.787,0.787,76000000.0
2008-03-27 08:26:00,0.787,0.7871,0.787,0.78705,339400000.0
2008-03-27 08:27:00,0.78705,0.7872,0.787,0.7872,93400000.0
2008-03-27 08:28:00,0.7872,0.7872,0.7871,0.7872,43200000.0
2008-03-27 08:29:00,0.7872,0.7872,0.7871,0.7871,45700000.0
2008-03-27 08:30:00,0.7871,0.7872,0.7871,0.7872,64000000.0
2008-03-27 08:31:00,0.7872,0.7873,0.78695,0.7872,87300000.0
2008-03-27 08:32:00,0.7872,0.78735,0.7872,0.7873,298600000.0
2008-03-27 08:33:00,0.7873,0.7873,0.78715,0.7872,269800000.0
2008-03-27 08:34:00,0.7872,0.7872,0.78715,0.7872,140500000.0
2008-03-27 08:35:00,0.7872,0.7872,0.78715,0.78715,167100000.0
2008-03-27 08:36:00,0.7872,0.78725,0.78715,0.7872,260600000.0
2008-03-27 08:37:00,0.7872,0.7872,0.78695,0.787,565100000.0
2008-03-27 08:38:00,0.787,0.78705,0.78695,0.787,498400000.0
2008-03-27 08:39:00,0.787,0.787,0.78675,0.78675,237400000.0
2008-03-27 08:40:00,0.78675,0.78685,0.78655,0.78665,306200000.0
2008-03-27 08:41:00,0.78665,0.78675,0.7866,0.7867,86200000.0
2008-03-27 08:42:00,0.7867,0.78685,0.7866,0.7868,136100000.0
2008-03-27 08:43:00,0.7868,0.7869,0.78645,0.7865,134200000.0
2008-03-27 08:44:00,0.7865,0.7867,0.78645,0.78655,220200000.0
2008-03-27 08:45:00,0.78655,0.78675,0.78655,0.7867,340200000.0
2008-03-27 08:46:00,0.7867,0.7868,0.78665,0.7867,350100000.0
2008-03-27 08:47:00,0.7867,0.7871,0.7867,0.7871,199579999.0
2008-03-27 08:48:00,0.7871,0.78725,0.7871,0.78715,390700000.0
2008-03-27 08:49:00,0.78715,0.7872,0.78705,0.7871,318700000.0
2008-03-27 08:50:00,0.7871,0.7872,0.78705,0.7872,156500000.0
2008-03-27 08:51:00,0.7872,0.7873,0.7871,0.7873,266000000.0
2008-03-27 08:52:00,0.7873,0.78735,0.78715,0.78715,431700000.0
2008-03-27 08:53:00,0.78715,0.7873,0.7871,0.7873,175600000.0
2008-03-27 08:54:00,0.7873,0.7873,0.787,0.7872,219200000.0
2008-03-27 08:55:00,0.7872,0.7872,0.7869,0.7869,217999994.0
2008-03-27 08:56:00,0.7869,0.787,0.7869,0.78695,322100000.0
2008-03-27 08:57:00,0.7869,0.787,0.7868,0.78685,357800000.0
2008-03-27 08:58:00,0.78685,0.78715,0.78685,0.7871,372400000.0
2008-03-27 08:59:00,0.7871,0.78715,0.78655,0.78665,480300000.0
2008-03-27 09:00:00,0.78665,0.78665,0.7864,0.78655,280400000.0
2008-03-27 09:01:00,0.78655,0.78675,0.7865,0.7866,121200000.0
2008-03-27 09:02:00,0.7866,0.7867,0.78655,0.78655,137500000.0
2008-03-27 09:03:00,0.78655,0.7866,0.7865,0.78655,268200000.0
2008-03-27 09:04:00,0.78655,0.78665,0.7865,0.7865,198600000.0
2008-03-27 09:05:00,0.78655,0.78655,0.78635,0.78635,160000000.0
2008-03-27 09:06:00,0.78635,0.7865,0.78635,0.7865,80900000.0
2008-03-27 09:07:00,0.7865,0.7868,0.78645,0.7866,281800000.0
2008-03-27 09:08:00,0.7866,0.78665,0.7865,0.7866,92000000.0
2008-03-27 09:09:00,0.7866,0.78665,0.78645,0.7866,207900000.0
2008-03-27 09:10:00,0.7866,0.78665,0.7865,0.7865,183300000.0
2008-03-27 09:11:00,0.7865,0.78655,0.7864,0.7865,141800000.0
2008-03-27 09:12:00,0.7865,0.78655,0.7864,0.7864,171800000.0
2008-03-27 09:13:00,0.7864,0.7866,0.7864,0.78655,150800000.0
2008-03-27 09:14:00,0.78655,0.78665,0.78655,0.7866,85600000.0
2008-03-27 09:15:00,0.7866,0.78665,0.7866,0.7866,58000000.0
2008-03-27 09:16:00,0.7866,0.78675,0.7865,0.78675,80200000.0
2008-03-27 09:17:00,0.78675,0.78675,0.78655,0.78655,92600000.0
2008-03-27 09:18:00,0.78655,0.7867,0.7865,0.7866,160900000.0
2008-03-27 09:19:00,0.7866,0.7867,0.7866,0.78665,118400000.0
2008-03-27 09:20:00,0.78665,0.78665,0.7866,0.78665,138000000.0
2008-03-27 09:21:00,0.78665,0.7868,0.78665,0.7868,99400000.0
2008-03-27 09:22:00,0.7868,0.7869,0.78675,0.7868,107500000.0
2008-03-27 09:23:00,0.7868,0.78695,0.78675,0.78695,134500000.0
2008-03-27 09:24:00,0.78695,0.787,0.78695,0.787,100400000.0
2008-03-27 09:25:00,0.787,0.78715,0.787,0.78715,102400000.0
2008-03-27 09:26:00,0.78715,0.78715,0.78685,0.78685,112400000.0
2008-03-27 09:27:00,0.78685,0.787,0.78685,0.78695,200600000.0
2008-03-27 09:28:00,0.78695,0.7872,0.78695,0.78715,83100000.0
2008-03-27 09:29:00,0.78715,0.78725,0.78715,0.7872,85400000.0
2008-03-27 09:30:00,0.7872,0.7874,0.7872,0.7873,96000000.0
2008-03-27 09:31:00,0.7873,0.78745,0.7873,0.7873,115200000.0
2008-03-27 09:32:00,0.7873,0.78735,0.7872,0.7873,71900000.0
2008-03-27 09:33:00,0.7873,0.78735,0.7873,0.7873,76000000.0
2008-03-27 09:34:00,0.7873,0.78755,0.7873,0.78755,120600000.0
2008-03-27 09:35:00,0.78755,0.78755,0.7874,0.7874,78600000.0
2008-03-27 09:36:00,0.7874,0.7875,0.78735,0.7874,263400000.0
2008-03-27 09:37:00,0.7874,0.7874,0.7872,0.78725,141400000.0
2008-03-27 09:38:00,0.78725,0.78725,0.787,0.78715,177300002.0
2008-03-27 09:39:00,0.78715,0.7872,0.7871,0.7872,91600000.0
2008-03-27 09:40:00,0.7872,0.78725,0.7871,0.7872,84200000.0
2008-03-27 09:41:00,0.7872,0.78725,0.7871,0.7872,62000000.0
2008-03-27 09:42:00,0.78715,0.78715,0.787,0.787,116200000.0
2008-03-27 09:43:00,0.787,0.78705,0.787,0.78705,108200000.0
2008-03-27 09:44:00,0.78705,0.78715,0.78695,0.78695,356400000.0
2008-03-27 09:45:00,0.78695,0.7871,0.78695,0.78705,456900000.0
2008-03-27 09:46:00,0.78705,0.78715,0.78685,0.78685,253100000.0
2008-03-27 09:47:00,0.78685,0.787,0.78685,0.78695,222200000.0
2008-03-27 09:48:00,0.78695,0.78695,0.78695,0.78695,82000000.0
2008-03-27 09:49:00,0.78695,0.78695,0.7869,0.78695,99600000.0
2008-03-27 09:50:00,0.78695,0.78695,0.7867,0.7868,95000000.0
2008-03-27 09:51:00,0.7868,0.7868,0.78635,0.7864,182000000.0
2008-03-27 09:52:00,0.7864,0.7865,0.7863,0.7865,136900000.0
2008-03-27 09:53:00,0.7865,0.7866,0.78645,0.7866,83600000.0
2008-03-27 09:54:00,0.7866,0.7866,0.7865,0.7865,96800000.0
2008-03-27 09:55:00,0.7865,0.7865,0.78645,0.7865,255700000.0
2008-03-27 09:56:00,0.7865,0.7865,0.78645,0.78645,657400000.0
2008-03-27 09:57:00,0.78645,0.7866,0.78645,0.78655,663300002.0
2008-03-27 09:58:00,0.78655,0.78655,0.7861,0.7861,308500000.0
2008-03-27 09:59:00,0.7861,0.78615,0.78585,0.78615,210300000.0
2008-03-27 10:00:00,0.78615,0.78615,0.78595,0.78595,370700000.0
2008-03-27 10:01:00,0.786,0.786,0.7858,0.7858,333000000.0
2008-03-27 10:02:00,0.78575,0.7858,0.7852,0.78535,456700000.0
2008-03-27 10:03:00,0.78535,0.7854,0.7849,0.7849,170600000.0
2008-03-27 10:04:00,0.7849,0.7849,0.7846,0.7847,217400000.0
2008-03-27 10:05:00,0.7847,0.7848,0.78455,0.78465,396200000.0
2008-03-27 10:06:00,0.78465,0.7848,0.78435,0.78435,301300001.0
2008-03-27 10:07:00,0.78435,0.78435,0.78395,0.78395,347400001.0
2008-03-27 10:08:00,0.78395,0.7842,0.78385,0.7842,173400000.0
2008-03-27 10:09:00,0.7842,0.78435,0.7842,0.7843,105600000.0
2008-03-27 10:10:00,0.7843,0.7846,0.7843,0.7845,111600000.0
2008-03-27 10:11:00,0.7845,0.7846,0.7844,0.7844,581599998.0
2008-03-27 10:12:00,0.7844,0.78465,0.78435,0.7846,619900000.0
2008-03-27 10:13:00,0.78465,0.78465,0.7845,0.78455,71800000.0
2008-03-27 10:14:00,0.78455,0.78465,0.78455,0.78455,190500000.0
2008-03-27 10:15:00,0.78455,0.78465,0.7845,0.78455,118300000.0
2008-03-27 10:16:00,0.7846,0.7846,0.7844,0.7846,118200000.0
2008-03-27 10:17:00,0.7846,0.7846,0.7844,0.7844,383500000.0
2008-03-27 10:18:00,0.7844,0.7844,0.7842,0.7842,222799999.0
2008-03-27 10:19:00,0.7842,0.7844,0.78405,0.7844,248700001.0
2008-03-27 10:20:00,0.78435,0.78445,0.7842,0.7842,140600000.0
2008-03-27 10:21:00,0.7842,0.7843,0.7842,0.7843,154600000.0
2008-03-27 10:22:00,0.7843,0.78435,0.7842,0.7843,142500000.0
2008-03-27 10:23:00,0.7843,0.7844,0.7843,0.7844,1913299999.0
2008-03-27 10:24:00,0.7844,0.7844,0.7842,0.7842,377450000.0
2008-03-27 10:25:00,0.7842,0.7842,0.7834,0.7834,163700000.0
2008-03-27 10:26:00,0.7834,0.7835,0.7832,0.78325,202099999.0
2008-03-27 10:27:00,0.78325,0.7836,0.7832,0.7836,112900000.0
2008-03-27 10:28:00,0.7836,0.7837,0.7835,0.78365,597740000.0
2008-03-27 10:29:00,0.78365,0.78365,0.7826,0.7826,177500000.0
2008-03-27 10:30:00,0.7826,0.7827,0.78235,0.78255,465700000.0
2008-03-27 10:31:00,0.78255,0.78255,0.7819,0.7823,282560000.0
2008-03-27 10:32:00,0.7823,0.7826,0.7823,0.7825,377380000.0
2008-03-27 10:33:00,0.7825,0.7827,0.7825,0.7827,134360000.0
2008-03-27 10:34:00,0.7827,0.7827,0.7825,0.7826,99360000.0
2008-03-27 10:35:00,0.7826,0.7827,0.7826,0.7826,64000000.0
2008-03-27 10:36:00,0.7826,0.78265,0.7825,0.7826,147420000.0
2008-03-27 10:37:00,0.7826,0.78275,0.7826,0.7827,82200000.0
2008-03-27 10:38:00,0.7827,0.7828,0.78265,0.7828,169420000.0
2008-03-27 10:39:00,0.7828,0.7829,0.7827,0.7827,172200000.0
2008-03-27 10:40:00,0.7827,0.78285,0.7827,0.7828,181680000.0
2008-03-27 10:41:00,0.7828,0.7829,0.7828,0.7828,91480000.0
2008-03-27 10:42:00,0.7828,0.783,0.7828,0.783,70660000.0
2008-03-27 10:43:00,0.783,0.783,0.7829,0.7829,271680000.0
2008-03-27 10:44:00,0.7829,0.783,0.78285,0.7829,96000000.0
2008-03-27 10:45:00,0.7829,0.783,0.78285,0.7829,253899999.0
2008-03-27 10:46:00,0.7829,0.783,0.7828,0.78285,173300000.0
2008-03-27 10:47:00,0.78285,0.7829,0.7827,0.7827,103760000.0
2008-03-27 10:48:00,0.7827,0.78275,0.78255,0.7826,184000000.0
2008-03-27 10:49:00,0.7826,0.7826,0.7819,0.7821,266900000.0
2008-03-27 10:50:00,0.7821,0.7822,0.78195,0.7821,133420000.0
2008-03-27 10:51:00,0.7821,0.7822,0.7821,0.78215,85300000.0
2008-03-27 10:52:00,0.78215,0.7824,0.7821,0.7824,67740000.0
2008-03-27 10:53:00,0.7824,0.7826,0.7823,0.7826,135140000.0
2008-03-27 10:54:00,0.7826,0.7826,0.7825,0.7826,48380000.0
2008-03-27 10:55:00,0.7826,0.78275,0.7826,0.7827,143300000.0
2008-03-27 10:56:00,0.7827,0.7828,0.78265,0.7828,117780000.0
2008-03-27 10:57:00,0.7828,0.78295,0.78265,0.7827,139220001.0
2008-03-27 10:58:00,0.7827,0.78285,0.7827,0.7828,124720000.0
2008-03-27 10:59:00,0.7828,0.78285,0.7827,0.7827,57340000.0
2008-03-27 11:00:00,0.7827,0.7827,0.78235,0.7824,450280000.0
2008-03-27 11:01:00,0.7824,0.7827,0.7824,0.7826,198680000.0
2008-03-27 11:02:00,0.7826,0.78295,0.7826,0.78295,782320000.0
2008-03-27 11:03:00,0.78295,0.78305,0.78285,0.78305,1612160000.0
2008-03-27 11:04:00,0.78305,0.78315,0.783,0.78315,930980000.0
2008-03-27 11:05:00,0.78315,0.78325,0.7831,0.7832,104660000.0
2008-03-27 11:06:00,0.7832,0.7837,0.7832,0.7837,527820000.0
2008-03-27 11:07:00,0.7837,0.78375,0.78365,0.7837,237100000.0
2008-03-27 11:08:00,0.7837,0.7838,0.78365,0.78375,749180000.0
2008-03-27 11:09:00,0.78375,0.78375,0.78345,0.7835,107140000.0
2008-03-27 11:10:00,0.7835,0.7836,0.7835,0.7836,276820000.0
2008-03-27 11:11:00,0.7836,0.7836,0.7835,0.7835,547259997.0
2008-03-27 11:12:00,0.7835,0.7836,0.78345,0.78355,99940000.0
2008-03-27 11:13:00,0.78355,0.7836,0.7835,0.7835,427980000.0
2008-03-27 11:14:00,0.7835,0.7835,0.7833,0.7834,336960000.0
2008-03-27 11:15:00,0.7834,0.7836,0.7834,0.7836,364560000.0
2008-03-27 11:16:00,0.7836,0.784,0.78355,0.784,56860000.0
2008-03-27 11:17:00,0.784,0.784,0.7839,0.7839,197380000.0
2008-03-27 11:18:00,0.7839,0.78395,0.7838,0.7839,95000000.0
2008-03-27 11:19:00,0.7839,0.7839,0.78385,0.78385,68580000.0
2008-03-27 11:20:00,0.78385,0.7839,0.7837,0.7837,242900000.0
2008-03-27 11:21:00,0.7837,0.7838,0.78345,0.7838,140880000.0
2008-03-27 11:22:00,0.7837,0.78405,0.7837,0.784,77500000.0
2008-03-27 11:23:00,0.784,0.7841,0.78395,0.7841,131520000.0
2008-03-27 11:24:00,0.7841,0.7842,0.784,0.784,78660000.0
2008-03-27 11:25:00,0.784,0.784,0.78395,0.784,110400000.0
2008-03-27 11:26:00,0.784,0.7844,0.78395,0.7844,198600000.0
2008-03-27 11:27:00,0.7844,0.7845,0.7843,0.78435,111580000.0
2008-03-27 11:28:00,0.7844,0.7845,0.78435,0.7845,119820000.0
2008-03-27 11:29:00,0.7845,0.7845,0.7843,0.78445,188939999.0
2008-03-27 11:30:00,0.78445,0.7845,0.7843,0.7844,73900000.0
2008-03-27 11:31:00,0.7844,0.7845,0.78435,0.7845,238120000.0
2008-03-27 11:32:00,0.7845,0.7846,0.7845,0.7845,73840000.0
2008-03-27 11:33:00,0.7845,0.7845,0.7844,0.7845,76720000.0
2008-03-27 11:34:00,0.7845,0.7845,0.7844,0.7844,117240000.0
2008-03-27 11:35:00,0.7844,0.78445,0.7844,0.78445,137600000.0
2008-03-27 11:36:00,0.78445,0.7846,0.7844,0.7846,241760000.0
2008-03-27 11:37:00,0.7846,0.7847,0.7846,0.7847,169080000.0
2008-03-27 11:38:00,0.7847,0.7847,0.7846,0.7847,86020000.0
2008-03-27 11:39:00,0.7847,0.7847,0.7843,0.7844,125120000.0
2008-03-27 11:40:00,0.7844,0.7844,0.7843,0.7844,67260000.0
2008-03-27 11:41:00,0.7844,0.7844,0.7843,0.7844,84900000.0
2008-03-27 11:42:00,0.7844,0.7844,0.78425,0.78425,62720000.0
2008-03-27 11:43:00,0.78425,0.7843,0.7842,0.7842,118100000.0
2008-03-27 11:44:00,0.7842,0.7842,0.7842,0.7842,105000000.0
2008-03-27 11:45:00,0.7842,0.7843,0.7841,0.78415,143640000.0
2008-03-27 11:46:00,0.78415,0.78415,0.7841,0.7841,186200000.0
2008-03-27 11:47:00,0.7841,0.7841,0.78405,0.78405,198160000.0
2008-03-27 11:48:00,0.78405,0.78405,0.784,0.784,206120000.0
2008-03-27 11:49:00,0.784,0.784,0.78395,0.784,429480000.0
2008-03-27 11:50:00,0.784,0.78405,0.78395,0.784,189820000.0
2008-03-27 11:51:00,0.784,0.7842,0.784,0.7842,192880000.0
2008-03-27 11:52:00,0.7842,0.7844,0.78415,0.78415,186720000.0
2008-03-27 11:53:00,0.78415,0.7842,0.78415,0.7842,52200000.0
2008-03-27 11:54:00,0.7842,0.7842,0.7841,0.7841,78820000.0
2008-03-27 11:55:00,0.7841,0.7842,0.7841,0.7841,105440000.0
2008-03-27 11:56:00,0.78415,0.78415,0.7839,0.784,580440000.0
2008-03-27 11:57:00,0.784,0.7842,0.784,0.78415,93820000.0
2008-03-27 11:58:00,0.78415,0.7846,0.78415,0.7846,298340000.0
2008-03-27 11:59:00,0.7846,0.785,0.7846,0.785,306740000.0
2008-03-27 12:00:00,0.785,0.785,0.7848,0.78495,111020000.0
2008-03-27 12:01:00,0.78495,0.785,0.7849,0.785,101280000.0
2008-03-27 12:02:00,0.785,0.78505,0.7849,0.78495,126180000.0
2008-03-27 12:03:00,0.78495,0.7851,0.78495,0.785,156200000.0
2008-03-27 12:04:00,0.785,0.7851,0.78495,0.78505,219800000.0
2008-03-27 12:05:00,0.78505,0.7853,0.785,0.78525,95240000.0
2008-03-27 12:06:00,0.78525,0.7853,0.7852,0.7853,249300000.0
2008-03-27 12:07:00,0.7853,0.7853,0.7852,0.78525,110880000.0
2008-03-27 12:08:00,0.78525,0.7854,0.78525,0.7853,193660000.0
2008-03-27 12:09:00,0.7853,0.7857,0.7853,0.7856,178820000.0
2008-03-27 12:10:00,0.7856,0.78565,0.7855,0.7855,82720000.0
2008-03-27 12:11:00,0.7855,0.7855,0.78525,0.7853,258660000.0
2008-03-27 12:12:00,0.7853,0.7856,0.7853,0.78545,208220000.0
2008-03-27 12:13:00,0.78545,0.7858,0.78545,0.7856,174240000.0
2008-03-27 12:14:00,0.7856,0.7856,0.7854,0.7855,386020000.0
2008-03-27 12:15:00,0.78545,0.7857,0.78545,0.78565,302940000.0
2008-03-27 12:16:00,0.78565,0.7857,0.7852,0.7852,93420000.0
2008-03-27 12:17:00,0.7852,0.7853,0.78495,0.7852,393220000.0
2008-03-27 12:18:00,0.7852,0.7853,0.78515,0.7853,128100000.0
2008-03-27 12:19:00,0.7853,0.78545,0.7852,0.7853,82200000.0
2008-03-27 12:20:00,0.7853,0.7854,0.7851,0.7852,383680000.0
2008-03-27 12:21:00,0.7852,0.7853,0.7851,0.7853,140310000.0
2008-03-27 12:22:00,0.7853,0.7854,0.7853,0.7853,230440000.0
2008-03-27 12:23:00,0.7853,0.7854,0.7848,0.7848,277280000.0
2008-03-27 12:24:00,0.7848,0.7849,0.7848,0.7848,237290000.0
2008-03-27 12:25:00,0.7848,0.7848,0.7847,0.7847,195300000.0
2008-03-27 12:26:00,0.7847,0.7847,0.78435,0.7844,153430000.0
2008-03-27 12:27:00,0.78445,0.7846,0.7844,0.7845,174080000.0
2008-03-27 12:28:00,0.7845,0.7845,0.7843,0.7843,348370000.0
2008-03-27 12:29:00,0.7843,0.7844,0.7841,0.7842,305800000.0
2008-03-27 12:30:00,0.7842,0.7842,0.7841,0.7842,271470000.0
2008-03-27 12:31:00,0.7842,0.7842,0.784,0.7841,258820000.0
2008-03-27 12:32:00,0.7841,0.7841,0.7839,0.784,276030000.0
2008-03-27 12:33:00,0.784,0.784,0.78385,0.7839,1039970004.0
2008-03-27 12:34:00,0.7839,0.7841,0.7839,0.7841,1181540027.0
2008-03-27 12:35:00,0.7841,0.7841,0.784,0.78405,481790000.0
2008-03-27 12:36:00,0.78405,0.78415,0.78395,0.78395,890430030.0
2008-03-27 12:37:00,0.78395,0.784,0.7837,0.7837,1855119967.0
2008-03-27 12:38:00,0.7837,0.7837,0.7835,0.78355,305249999.0
2008-03-27 12:39:00,0.78355,0.78365,0.7835,0.7835,265690001.0
2008-03-27 12:40:00,0.7835,0.78365,0.7835,0.7836,77850000.0
2008-03-27 12:41:00,0.7836,0.7836,0.7836,0.7836,10020000.0
2008-03-27 12:42:00,0.78355,0.7837,0.78355,0.7837,1080700036.0
2008-03-27 12:43:00,0.7837,0.78385,0.7837,0.78375,1763600000.0
2008-03-27 12:44:00,0.78375,0.7839,0.78375,0.7839,469500000.0
2008-03-27 12:45:00,0.7839,0.78395,0.78375,0.78375,1288200000.0
2008-03-27 12:46:00,0.78375,0.78375,0.78355,0.7836,1477799997.0
2008-03-27 12:47:00,0.7836,0.7836,0.7835,0.78355,1560000004.0
2008-03-27 12:48:00,0.78355,0.78355,0.78345,0.78345,1740600002.0
2008-03-27 12:49:00,0.78345,0.78355,0.78345,0.78355,622700000.0
2008-03-27 12:50:00,0.7835,0.7835,0.78335,0.78335,864700002.0
2008-03-27 12:51:00,0.78335,0.7837,0.7833,0.78365,709900000.0
2008-03-27 12:52:00,0.78365,0.78365,0.7835,0.7835,1217500000.0
2008-03-27 12:53:00,0.7835,0.7835,0.7834,0.78345,679600000.0
2008-03-27 12:54:00,0.78345,0.78355,0.78345,0.78355,538200000.0
2008-03-27 12:55:00,0.78355,0.78355,0.7834,0.7835,1006200000.0
2008-03-27 12:56:00,0.7835,0.78355,0.78345,0.7835,1042000000.0
2008-03-27 12:57:00,0.7835,0.78355,0.78345,0.78345,759099993.0
2008-03-27 12:58:00,0.78345,0.7837,0.78345,0.7835,1552900012.0
2008-03-27 12:59:00,0.7835,0.78395,0.7835,0.78385,359600000.0
2008-03-27 13:00:00,0.7839,0.78395,0.78335,0.78365,896500000.0
2008-03-27 13:01:00,0.78365,0.78375,0.7836,0.78375,1933900000.0
2008-03-27 13:02:00,0.78375,0.78375,0.78355,0.7836,803100000.0
2008-03-27 13:03:00,0.7836,0.78365,0.7836,0.78365,940800000.0
2008-03-27 13:04:00,0.78365,0.78375,0.78365,0.78375,1245100019.0
2008-03-27 13:05:00,0.78375,0.78385,0.78375,0.7838,1707800010.0
2008-03-27 13:06:00,0.7838,0.7838,0.78365,0.7837,1526900000.0
2008-03-27 13:07:00,0.7837,0.7837,0.7836,0.78365,1535300000.0
2008-03-27 13:08:00,0.78365,0.78365,0.7836,0.78365,1414600000.0
2008-03-27 13:09:00,0.78365,0.78385,0.78355,0.78365,1247399999.0
2008-03-27 13:10:00,0.78365,0.7838,0.78365,0.78375,423200000.0
2008-03-27 13:11:00,0.7838,0.78385,0.78355,0.78355,706800000.0
2008-03-27 13:12:00,0.7836,0.7837,0.78355,0.78355,868800000.0
2008-03-27 13:13:00,0.78355,0.78365,0.7835,0.7836,1594100000.0
2008-03-27 13:14:00,0.7836,0.7836,0.78345,0.78345,1702900001.0
2008-03-27 13:15:00,0.78345,0.7836,0.78345,0.78355,1096200000.0
2008-03-27 13:16:00,0.78355,0.78365,0.7835,0.7835,1231100000.0
2008-03-27 13:17:00,0.7835,0.78365,0.78345,0.78365,606700000.0
2008-03-27 13:18:00,0.78365,0.78365,0.7834,0.7835,764900000.0
2008-03-27 13:19:00,0.7835,0.78355,0.7834,0.78355,694000000.0
2008-03-27 13:20:00,0.78355,0.78355,0.78345,0.78345,497400000.0
2008-03-27 13:21:00,0.78345,0.7835,0.78335,0.7834,1247700000.0
2008-03-27 13:22:00,0.7834,0.7834,0.78325,0.78325,1754000000.0
2008-03-27 13:23:00,0.78325,0.7834,0.78325,0.78335,1293800000.0
2008-03-27 13:24:00,0.78335,0.7834,0.7833,0.7834,967300000.0
2008-03-27 13:25:00,0.7834,0.7834,0.7833,0.78335,1157600000.0
2008-03-27 13:26:00,0.78335,0.78345,0.78335,0.78345,1472600000.0
2008-03-27 13:27:00,0.78345,0.78345,0.78335,0.78335,915000000.0
2008-03-27 13:28:00,0.78335,0.7834,0.7833,0.78335,254000000.0
2008-03-27 13:29:00,0.78335,0.7834,0.7833,0.7833,1155100000.0
2008-03-27 13:30:00,0.78325,0.78335,0.78305,0.7831,1088900000.0
2008-03-27 13:31:00,0.7831,0.78315,0.78305,0.78305,1049200000.0
2008-03-27 13:32:00,0.78305,0.78315,0.78295,0.78305,1142300000.0
2008-03-27 13:33:00,0.78305,0.78305,0.78295,0.78295,780900000.0
2008-03-27 13:34:00,0.78295,0.78305,0.78295,0.78295,1109500000.0
2008-03-27 13:35:00,0.78295,0.78305,0.78295,0.78295,620900000.0
2008-03-27 13:36:00,0.78295,0.78305,0.78295,0.78295,565500000.0
2008-03-27 13:37:00,0.78295,0.783,0.7828,0.78285,592800000.0
2008-03-27 13:38:00,0.78285,0.7829,0.7828,0.7828,701900000.0
2008-03-27 13:39:00,0.7828,0.7829,0.78275,0.78285,575500000.0
2008-03-27 13:40:00,0.78285,0.78285,0.7827,0.7828,790400000.0
2008-03-27 13:41:00,0.7828,0.78285,0.78265,0.78275,751600000.0
2008-03-27 13:42:00,0.78275,0.78275,0.78265,0.78265,851300000.0
2008-03-27 13:43:00,0.78265,0.78275,0.7826,0.7827,344700000.0
2008-03-27 13:44:00,0.7827,0.78275,0.78265,0.78265,1431300000.0
2008-03-27 13:45:00,0.78265,0.78265,0.7825,0.78255,1420300000.0
2008-03-27 13:46:00,0.78255,0.7826,0.78255,0.78255,848200000.0
2008-03-27 13:47:00,0.78255,0.78255,0.7824,0.78245,1469500000.0
2008-03-27 13:48:00,0.78245,0.7827,0.78245,0.7826,1863700000.0
2008-03-27 13:49:00,0.7826,0.78265,0.7825,0.78265,971500000.0
2008-03-27 13:50:00,0.78265,0.78265,0.78255,0.78255,536500000.0
2008-03-27 13:51:00,0.78255,0.7826,0.78245,0.78255,791900016.0
2008-03-27 13:52:00,0.78255,0.7826,0.78245,0.7825,712000000.0
2008-03-27 13:53:00,0.7825,0.78255,0.7824,0.7825,564400000.0
2008-03-27 13:54:00,0.7825,0.78255,0.78245,0.7825,533300000.0
2008-03-27 13:55:00,0.7825,0.78255,0.7825,0.78255,164800000.0
2008-03-27 13:56:00,0.78255,0.7826,0.7825,0.7825,161500000.0
2008-03-27 13:57:00,0.7825,0.78255,0.7825,0.7825,170800000.0
2008-03-27 13:58:00,0.7825,0.7825,0.7824,0.78245,872600000.0
2008-03-27 13:59:00,0.78245,0.78255,0.78235,0.7824,1214800000.0
2008-03-27 14:00:00,0.7825,0.78275,0.7825,0.78265,999199999.0
2008-03-27 14:01:00,0.78265,0.78265,0.78245,0.7826,751700000.0
2008-03-27 14:02:00,0.7826,0.78265,0.7826,0.7826,341000000.0
2008-03-27 14:03:00,0.7826,0.78265,0.7826,0.7826,521400000.0
2008-03-27 14:04:00,0.7826,0.7828,0.78255,0.78265,1133400000.0
2008-03-27 14:05:00,0.78265,0.7828,0.7826,0.78275,1836800041.0
2008-03-27 14:06:00,0.78275,0.7828,0.78275,0.7828,1725900036.0
2008-03-27 14:07:00,0.7819,0.7821,0.7819,0.7821,1144300000.0
2008-03-27 14:08:00,0.782,0.7821,0.782,0.782,1144300000.0
2008-03-27 14:09:00,0.78285,0.7829,0.78285,0.78285,1144300000.0
2008-03-27 14:10:00,0.78285,0.7829,0.7828,0.7828,1485100000.0
2008-03-27 14:11:00,0.7828,0.78285,0.78275,0.78275,1448300000.0
2008-03-27 14:12:00,0.78275,0.78275,0.7826,0.78265,671200005.0
2008-03-27 14:13:00,0.78265,0.7827,0.78265,0.7827,83400000.0
2008-03-27 14:14:00,0.7827,0.78275,0.78265,0.78265,349300002.0
2008-03-27 14:15:00,0.78265,0.78275,0.78265,0.7827,373000000.0
2008-03-27 14:16:00,0.7827,0.7827,0.7825,0.7825,343400000.0
2008-03-27 14:17:00,0.7825,0.7826,0.78245,0.78245,707800004.0
2008-03-27 14:18:00,0.78245,0.7825,0.78245,0.7825,1446700015.0
2008-03-27 14:19:00,0.7825,0.7825,0.7823,0.7824,606200003.0
2008-03-27 14:20:00,0.7824,0.78245,0.78235,0.78235,765000000.0
2008-03-27 14:21:00,0.78235,0.78245,0.78235,0.7824,922900000.0
2008-03-27 14:22:00,0.78245,0.7826,0.78245,0.7826,334100002.0
2008-03-27 14:23:00,0.7826,0.78265,0.78235,0.78235,728900001.0
2008-03-27 14:24:00,0.78235,0.78245,0.78235,0.78245,1909000000.0
2008-03-27 14:25:00,0.78245,0.78245,0.7824,0.7824,1448599999.0
2008-03-27 14:26:00,0.7824,0.7825,0.78235,0.78245,780300000.0
2008-03-27 14:27:00,0.78245,0.78245,0.7823,0.78235,338100001.0
2008-03-27 14:28:00,0.78235,0.78245,0.78235,0.78245,372600000.0
2008-03-27 14:29:00,0.78245,0.7825,0.7822,0.7823,189200000.0
2008-03-27 14:30:00,0.7823,0.78235,0.7821,0.78235,429100005.0
2008-03-27 14:31:00,0.78235,0.78235,0.7818,0.78185,1084300001.0
2008-03-27 14:32:00,0.78185,0.7819,0.7816,0.78175,559900000.0
2008-03-27 14:33:00,0.78175,0.78195,0.7816,0.78195,1042000005.0
2008-03-27 14:34:00,0.78195,0.7821,0.78175,0.7818,1530600004.0
2008-03-27 14:35:00,0.7818,0.7821,0.7818,0.782,264800000.0
2008-03-27 14:36:00,0.782,0.7821,0.7819,0.78205,698200000.0
2008-03-27 14:37:00,0.78205,0.78215,0.78185,0.78185,624400000.0
2008-03-27 14:38:00,0.78185,0.7819,0.7817,0.7818,396300000.0
2008-03-27 14:39:00,0.7818,0.782,0.78175,0.782,531800000.0
2008-03-27 14:40:00,0.782,0.7822,0.78195,0.78215,520900000.0
2008-03-27 14:41:00,0.78215,0.78215,0.782,0.782,707300000.0
2008-03-27 14:42:00,0.782,0.78205,0.7815,0.7816,1069300002.0
2008-03-27 14:43:00,0.78155,0.78155,0.781,0.7811,1471800003.0
2008-03-27 14:44:00,0.7811,0.7812,0.78095,0.78105,605000001.0
2008-03-27 14:45:00,0.78105,0.78115,0.7809,0.7811,152400000.0
2008-03-27 14:46:00,0.7811,0.7813,0.7811,0.7813,69000000.0
2008-03-27 14:47:00,0.78125,0.7813,0.78115,0.7813,491500000.0
2008-03-27 14:48:00,0.7813,0.7813,0.78115,0.78115,1890000031.0
2008-03-27 14:49:00,0.78115,0.78125,0.78115,0.78125,1495100012.0
2008-03-27 14:50:00,0.7812,0.7813,0.78115,0.7813,881100000.0
2008-03-27 14:51:00,0.78125,0.7813,0.78115,0.78125,1676300005.0
2008-03-27 14:52:00,0.78125,0.7814,0.78125,0.7814,926100000.0
2008-03-27 14:53:00,0.7814,0.78145,0.78125,0.78135,713100000.0
2008-03-27 14:54:00,0.78135,0.78155,0.7813,0.7815,979200001.0
2008-03-27 14:55:00,0.7815,0.78165,0.7815,0.78155,1618200001.0
2008-03-27 14:56:00,0.78155,0.7818,0.78155,0.78175,328700000.0
2008-03-27 14:57:00,0.78175,0.7819,0.7817,0.78175,889400000.0
2008-03-27 14:58:00,0.78175,0.78175,0.78165,0.78175,761200002.0
2008-03-27 14:59:00,0.78175,0.78175,0.78145,0.78145,1140600003.0
2008-03-27 15:00:00,0.7815,0.78185,0.78145,0.78185,341100008.0
2008-03-27 15:01:00,0.78185,0.7819,0.7818,0.78185,254300000.0
2008-03-27 15:02:00,0.78185,0.782,0.7818,0.78195,137500000.0
2008-03-27 15:03:00,0.78195,0.782,0.78185,0.78185,288600000.0
2008-03-27 15:04:00,0.78185,0.782,0.78185,0.78185,431200000.0
2008-03-27 15:05:00,0.78185,0.7819,0.78175,0.78185,407799999.0
2008-03-27 15:06:00,0.78185,0.78195,0.78185,0.78195,236500000.0
2008-03-27 15:07:00,0.78195,0.7821,0.7819,0.7821,174200000.0
2008-03-27 15:08:00,0.7821,0.78215,0.782,0.782,115300000.0
2008-03-27 15:09:00,0.782,0.7821,0.7819,0.78205,321800000.0
2008-03-27 15:10:00,0.78205,0.78215,0.78205,0.7821,121500000.0
2008-03-27 15:11:00,0.7821,0.78215,0.78205,0.7821,83000000.0
2008-03-27 15:12:00,0.7821,0.78265,0.7821,0.7826,147600000.0
2008-03-27 15:13:00,0.7826,0.7828,0.7825,0.78265,116200000.0
2008-03-27 15:14:00,0.78265,0.78285,0.7825,0.78275,181400000.0
2008-03-27 15:15:00,0.78275,0.7829,0.78265,0.7829,424400000.0
2008-03-27 15:16:00,0.7829,0.78295,0.7828,0.7829,205700000.0
2008-03-27 15:17:00,0.78295,0.78315,0.7829,0.7831,184400000.0
2008-03-27 15:18:00,0.7831,0.7835,0.7831,0.7833,322600000.0
2008-03-27 15:19:00,0.7833,0.7834,0.78315,0.78315,393300000.0
2008-03-27 15:20:00,0.78315,0.7832,0.78305,0.78315,335500000.0
2008-03-27 15:21:00,0.78315,0.78315,0.78295,0.783,411800000.0
2008-03-27 15:22:00,0.783,0.78305,0.7829,0.78295,189400000.0
2008-03-27 15:23:00,0.783,0.78305,0.7829,0.78295,226200000.0
2008-03-27 15:24:00,0.78295,0.78295,0.78265,0.78265,239400000.0
2008-03-27 15:25:00,0.78265,0.7828,0.7826,0.78275,114000000.0
2008-03-27 15:26:00,0.78275,0.78275,0.7824,0.7825,283400000.0
2008-03-27 15:27:00,0.7825,0.7825,0.7823,0.78245,522400000.0
2008-03-27 15:28:00,0.78245,0.78265,0.7824,0.78255,275200000.0
2008-03-27 15:29:00,0.78255,0.7826,0.78245,0.78245,339700000.0
2008-03-27 15:30:00,0.78245,0.7828,0.78245,0.78275,162700000.0
2008-03-27 15:31:00,0.78275,0.7829,0.7826,0.7828,219900000.0
2008-03-27 15:32:00,0.7828,0.7829,0.78275,0.78285,855200000.0
2008-03-27 15:33:00,0.78285,0.783,0.78285,0.7829,131700000.0
2008-03-27 15:34:00,0.7829,0.78295,0.7828,0.78285,222200000.0
2008-03-27 15:35:00,0.78285,0.78285,0.7826,0.78275,256700000.0
2008-03-27 15:36:00,0.78275,0.78285,0.7827,0.7827,216700000.0
2008-03-27 15:37:00,0.7827,0.78275,0.78245,0.7825,101400000.0
2008-03-27 15:38:00,0.7825,0.78265,0.78245,0.78265,97500000.0
2008-03-27 15:39:00,0.78265,0.78285,0.7826,0.7828,103700000.0
2008-03-27 15:40:00,0.7828,0.78295,0.7828,0.78285,224000000.0
2008-03-27 15:41:00,0.78285,0.783,0.7828,0.78295,172700000.0
2008-03-27 15:42:00,0.78295,0.783,0.7829,0.78295,221900000.0
2008-03-27 15:43:00,0.78295,0.783,0.7829,0.78295,308800000.0
2008-03-27 15:44:00,0.78295,0.78295,0.7829,0.78295,63400000.0
2008-03-27 15:45:00,0.78295,0.783,0.78295,0.78295,154000000.0
2008-03-27 15:46:00,0.78295,0.78325,0.78295,0.78315,276900000.0
2008-03-27 15:47:00,0.78315,0.7832,0.783,0.7831,197000000.0
2008-03-27 15:48:00,0.7831,0.78315,0.78305,0.78305,124300000.0
2008-03-27 15:49:00,0.78305,0.7831,0.78295,0.78305,296500000.0
2008-03-27 15:50:00,0.78305,0.7831,0.783,0.7831,81100000.0
2008-03-27 15:51:00,0.7831,0.7833,0.78305,0.78315,273400000.0
2008-03-27 15:52:00,0.7832,0.78325,0.78265,0.78265,474700000.0
2008-03-27 15:53:00,0.78265,0.78275,0.78255,0.78265,437470000.0
2008-03-27 15:54:00,0.78265,0.7827,0.7825,0.7826,164690000.0
2008-03-27 15:55:00,0.7826,0.7827,0.7826,0.7827,97000000.0
2008-03-27 15:56:00,0.7827,0.7829,0.7827,0.7829,82140000.0
2008-03-27 15:57:00,0.7829,0.7831,0.7829,0.78295,75850000.0
2008-03-27 15:58:00,0.78295,0.78295,0.7828,0.7828,422460000.0
2008-03-27 15:59:00,0.7828,0.7831,0.7828,0.7831,131310000.0
2008-03-27 16:00:00,0.7831,0.7831,0.7829,0.783,63100000.0
2008-03-27 16:01:00,0.783,0.783,0.7828,0.7828,69300000.0
2008-03-27 16:02:00,0.7828,0.7829,0.78275,0.7828,72330000.0
2008-03-27 16:03:00,0.7828,0.78285,0.7827,0.7827,154090000.0
2008-03-27 16:04:00,0.7827,0.78295,0.7827,0.7829,189340000.0
2008-03-27 16:05:00,0.7829,0.78295,0.78275,0.78295,268460000.0
2008-03-27 16:06:00,0.78295,0.783,0.7829,0.78295,87410000.0
2008-03-27 16:07:00,0.78295,0.783,0.7829,0.783,168280000.0
2008-03-27 16:08:00,0.783,0.7831,0.78295,0.783,137130000.0
2008-03-27 16:09:00,0.783,0.7831,0.78285,0.7829,126150000.0
2008-03-27 16:10:00,0.78295,0.783,0.7828,0.7829,196580000.0
2008-03-27 16:11:00,0.7829,0.783,0.7829,0.783,296490000.0
2008-03-27 16:12:00,0.783,0.783,0.7829,0.7829,127930000.0
2008-03-27 16:13:00,0.7829,0.78295,0.7828,0.78285,287310000.0
2008-03-27 16:14:00,0.78285,0.78285,0.78275,0.78275,152050000.0
2008-03-27 16:15:00,0.78275,0.78295,0.78275,0.7829,92250000.0
2008-03-27 16:16:00,0.7829,0.783,0.7829,0.7829,64330000.0
2008-03-27 16:17:00,0.7829,0.7829,0.7828,0.78285,88840000.0
2008-03-27 16:18:00,0.78285,0.7829,0.7828,0.7829,80600000.0
2008-03-27 16:19:00,0.7829,0.78295,0.7829,0.78295,72600000.0
2008-03-27 16:20:00,0.78295,0.78295,0.78285,0.7829,99060000.0
2008-03-27 16:21:00,0.7829,0.7829,0.78285,0.7829,75040000.0
2008-03-27 16:22:00,0.7829,0.78295,0.7828,0.7829,95720000.0
2008-03-27 16:23:00,0.7829,0.7831,0.7829,0.7831,88690000.0
2008-03-27 16:24:00,0.7831,0.7832,0.7831,0.78315,80750000.0
2008-03-27 16:25:00,0.78315,0.78325,0.7831,0.78325,95170000.0
2008-03-27 16:26:00,0.78325,0.7837,0.78325,0.7837,94300000.0
2008-03-27 16:27:00,0.7837,0.78395,0.7836,0.7838,106300000.0
2008-03-27 16:28:00,0.7838,0.78395,0.7838,0.78395,74090000.0
2008-03-27 16:29:00,0.78395,0.7844,0.7839,0.7844,129470000.0
2008-03-27 16:30:00,0.7844,0.7845,0.7843,0.7845,67230000.0
2008-03-27 16:31:00,0.7845,0.7846,0.7845,0.78455,111850000.0
2008-03-27 16:32:00,0.78455,0.7846,0.7845,0.78455,123150000.0
2008-03-27 16:33:00,0.78455,0.78465,0.78445,0.7845,94480000.0
2008-03-27 16:34:00,0.7845,0.785,0.78445,0.78495,100900000.0
2008-03-27 16:35:00,0.78495,0.78505,0.78495,0.785,483250000.0
2008-03-27 16:36:00,0.785,0.7853,0.78485,0.7849,112380000.0
2008-03-27 16:37:00,0.7849,0.7849,0.7846,0.78465,80940000.0
2008-03-27 16:38:00,0.78465,0.78475,0.78455,0.7846,115580000.0
2008-03-27 16:39:00,0.7846,0.78475,0.78455,0.78465,138020000.0
2008-03-27 16:40:00,0.78465,0.78465,0.7845,0.78455,101210000.0
2008-03-27 16:41:00,0.78455,0.78455,0.7844,0.7844,127610000.0
2008-03-27 16:42:00,0.7844,0.7845,0.78435,0.7844,91180000.0
2008-03-27 16:43:00,0.7844,0.7845,0.7843,0.78445,86820000.0
2008-03-27 16:44:00,0.78445,0.78455,0.7844,0.7845,32250000.0
2008-03-27 16:45:00,0.78455,0.78465,0.78445,0.7845,40930000.0
2008-03-27 16:46:00,0.7845,0.7848,0.7845,0.7848,34940000.0
2008-03-27 16:47:00,0.7848,0.7849,0.7847,0.7847,46130000.0
2008-03-27 16:48:00,0.7847,0.78475,0.7846,0.7847,72990000.0
2008-03-27 16:49:00,0.7847,0.7848,0.7847,0.7848,25610000.0
2008-03-27 16:50:00,0.7848,0.7848,0.7846,0.7847,117130000.0
2008-03-27 16:51:00,0.7847,0.7851,0.7847,0.7849,107900000.0
2008-03-27 16:52:00,0.7849,0.785,0.7849,0.78495,31740000.0
2008-03-27 16:53:00,0.78495,0.78495,0.7848,0.7848,97370000.0
2008-03-27 16:54:00,0.7848,0.7849,0.78475,0.7848,52600000.0
2008-03-27 16:55:00,0.7848,0.7848,0.7847,0.7848,72620000.0
2008-03-27 16:56:00,0.7848,0.7848,0.7847,0.7847,54420000.0
2008-03-27 16:57:00,0.7847,0.7848,0.7847,0.7848,43160000.0
2008-03-27 16:58:00,0.7848,0.7848,0.78465,0.78465,45100000.0
2008-03-27 16:59:00,0.78465,0.7848,0.78465,0.78475,35530000.0
2008-03-27 17:00:00,0.78475,0.7848,0.78455,0.7846,56330000.0
2008-03-27 17:01:00,0.7846,0.78465,0.7846,0.7846,41400000.0
2008-03-27 17:02:00,0.7846,0.7846,0.7845,0.7846,88740000.0
2008-03-27 17:03:00,0.7846,0.78475,0.7846,0.7847,43950000.0
2008-03-27 17:04:00,0.7847,0.7848,0.78465,0.78465,48170000.0
2008-03-27 17:05:00,0.78465,0.7847,0.7846,0.78465,50620000.0
2008-03-27 17:06:00,0.7846,0.7847,0.78455,0.7846,47990000.0
2008-03-27 17:07:00,0.7846,0.7847,0.78455,0.78465,48900000.0
2008-03-27 17:08:00,0.78465,0.7847,0.7846,0.78465,43540000.0
2008-03-27 17:09:00,0.7847,0.7847,0.7846,0.78465,43460000.0
2008-03-27 17:10:00,0.78465,0.7847,0.78465,0.7847,29730000.0
2008-03-27 17:11:00,0.7847,0.7847,0.78465,0.7847,34810000.0
2008-03-27 17:12:00,0.7847,0.78475,0.7847,0.78475,34680000.0
2008-03-27 17:13:00,0.78475,0.7848,0.7847,0.7847,46940000.0
2008-03-27 17:14:00,0.7847,0.7847,0.7845,0.7846,143880000.0
2008-03-27 17:15:00,0.7846,0.7849,0.7846,0.7846,36160000.0
2008-03-27 17:16:00,0.7846,0.7847,0.7846,0.7846,42740000.0
2008-03-27 17:17:00,0.7846,0.7847,0.78455,0.7847,41090000.0
2008-03-27 17:18:00,0.7847,0.7848,0.78465,0.7848,45050000.0
2008-03-27 17:19:00,0.7848,0.7848,0.7847,0.7848,60380000.0
2008-03-27 17:20:00,0.7848,0.7849,0.7848,0.7848,42220000.0
2008-03-27 17:21:00,0.7848,0.7849,0.78475,0.7849,57220000.0
2008-03-27 17:22:00,0.7849,0.7849,0.7847,0.7847,66240000.0
2008-03-27 17:23:00,0.7847,0.7848,0.78455,0.7848,109370000.0
2008-03-27 17:24:00,0.7848,0.7851,0.7848,0.7851,121900000.0
2008-03-27 17:25:00,0.7851,0.7851,0.7849,0.785,61150000.0
2008-03-27 17:26:00,0.785,0.785,0.7848,0.7848,69810000.0
2008-03-27 17:27:00,0.7848,0.7849,0.7847,0.7848,117630000.0
2008-03-27 17:28:00,0.7848,0.785,0.7848,0.7849,44330000.0
2008-03-27 17:29:00,0.7849,0.7849,0.78475,0.78475,57010000.0
2008-03-27 17:30:00,0.78475,0.78485,0.7847,0.7848,123310000.0
2008-03-27 17:31:00,0.7848,0.7851,0.7848,0.7851,80530000.0
2008-03-27 17:32:00,0.7851,0.7852,0.785,0.7851,66020000.0
2008-03-27 17:33:00,0.7851,0.7851,0.78495,0.785,138130000.0
2008-03-27 17:34:00,0.785,0.7851,0.785,0.785,87520000.0
2008-03-27 17:35:00,0.785,0.78525,0.785,0.7852,88830000.0
2008-03-27 17:36:00,0.7852,0.78525,0.7851,0.7851,149980000.0
2008-03-27 17:37:00,0.7851,0.7852,0.78485,0.7849,108330000.0
2008-03-27 17:38:00,0.7849,0.7852,0.7849,0.7852,89110000.0
2008-03-27 17:39:00,0.78515,0.7852,0.7851,0.7851,122020000.0
2008-03-27 17:40:00,0.7851,0.78515,0.785,0.78515,116010000.0
2008-03-27 17:41:00,0.78515,0.78545,0.7851,0.78535,67130000.0
2008-03-27 17:42:00,0.78535,0.7855,0.78535,0.7854,77210000.0
2008-03-27 17:43:00,0.7854,0.7859,0.7854,0.7858,94590000.0
2008-03-27 17:44:00,0.7858,0.78585,0.7855,0.78555,79560000.0
2008-03-27 17:45:00,0.78555,0.7856,0.78545,0.7855,69040000.0
2008-03-27 17:46:00,0.7855,0.78555,0.7855,0.7855,114450000.0
2008-03-27 17:47:00,0.7855,0.78565,0.7855,0.78565,77100000.0
2008-03-27 17:48:00,0.78565,0.7857,0.7856,0.78565,92860000.0
2008-03-27 17:49:00,0.78565,0.78575,0.78565,0.7857,165410000.0
2008-03-27 17:50:00,0.7857,0.78585,0.7857,0.7858,91100000.0
2008-03-27 17:51:00,0.7858,0.7861,0.78575,0.7861,169870000.0
2008-03-27 17:52:00,0.7861,0.78615,0.78605,0.7861,53510000.0
2008-03-27 17:53:00,0.7861,0.78615,0.786,0.78615,93630000.0
2008-03-27 17:54:00,0.78615,0.7863,0.7861,0.7861,76580000.0
2008-03-27 17:55:00,0.7861,0.7863,0.7861,0.7862,68220000.0
2008-03-27 17:56:00,0.7862,0.7863,0.7862,0.7863,85090000.0
2008-03-27 17:57:00,0.7863,0.7865,0.7862,0.7863,94930000.0
2008-03-27 17:58:00,0.7863,0.7863,0.78595,0.786,72090000.0
2008-03-27 17:59:00,0.786,0.78635,0.786,0.78605,74440000.0
2008-03-27 18:00:00,0.78605,0.7861,0.7859,0.786,97780000.0
2008-03-27 18:01:00,0.786,0.78625,0.786,0.7861,78340000.0
2008-03-27 18:02:00,0.7861,0.7861,0.786,0.786,58670000.0
2008-03-27 18:03:00,0.786,0.78605,0.7859,0.786,70100000.0
2008-03-27 18:04:00,0.786,0.78605,0.78595,0.78605,81800000.0
2008-03-27 18:05:00,0.78605,0.78615,0.78595,0.786,87040000.0
2008-03-27 18:06:00,0.786,0.786,0.78575,0.7859,71120000.0
2008-03-27 18:07:00,0.78595,0.786,0.7859,0.786,74040000.0
2008-03-27 18:08:00,0.786,0.7861,0.786,0.7861,55410000.0
2008-03-27 18:09:00,0.7861,0.7861,0.786,0.786,76660000.0
2008-03-27 18:10:00,0.786,0.7862,0.786,0.7861,71230000.0
2008-03-27 18:11:00,0.78615,0.78635,0.7861,0.78625,91180000.0
2008-03-27 18:12:00,0.7863,0.7865,0.7862,0.7865,98250000.0
2008-03-27 18:13:00,0.7865,0.78655,0.7864,0.78655,72470000.0
2008-03-27 18:14:00,0.78655,0.7868,0.78655,0.7868,88810000.0
2008-03-27 18:15:00,0.7868,0.78695,0.7868,0.7869,80120000.0
2008-03-27 18:16:00,0.7869,0.7869,0.7866,0.7866,71820000.0
2008-03-27 18:17:00,0.7866,0.7866,0.78645,0.7866,62860000.0
2008-03-27 18:18:00,0.7866,0.7866,0.7865,0.78655,74880000.0
2008-03-27 18:19:00,0.78655,0.7867,0.78655,0.78665,66340000.0
2008-03-27 18:20:00,0.78665,0.7868,0.7865,0.7865,64370000.0
2008-03-27 18:21:00,0.7865,0.7867,0.7865,0.7867,392200000.0
2008-03-27 18:22:00,0.7867,0.7868,0.7867,0.7868,147870000.0
2008-03-27 18:23:00,0.7868,0.78705,0.78675,0.78705,92500000.0
2008-03-27 18:24:00,0.78705,0.78755,0.787,0.78735,65480000.0
2008-03-27 18:25:00,0.78735,0.7874,0.78715,0.7873,109430000.0
2008-03-27 18:26:00,0.7873,0.78735,0.7872,0.7872,97470000.0
2008-03-27 18:27:00,0.7872,0.7873,0.7872,0.7873,84430000.0
2008-03-27 18:28:00,0.7873,0.7873,0.7871,0.7872,113450000.0
2008-03-27 18:29:00,0.7872,0.7872,0.78685,0.787,136670000.0
2008-03-27 18:30:00,0.787,0.787,0.78675,0.78685,375900000.0
2008-03-27 18:31:00,0.7868,0.7869,0.7868,0.78685,129950000.0
2008-03-27 18:32:00,0.78685,0.78685,0.78665,0.7868,126270000.0
2008-03-27 18:33:00,0.7868,0.7868,0.7867,0.7867,510680000.0
2008-03-27 18:34:00,0.7867,0.78685,0.7867,0.7868,67870000.0
2008-03-27 18:35:00,0.7868,0.78685,0.7868,0.7868,78300000.0
2008-03-27 18:36:00,0.7868,0.78685,0.7868,0.7868,81700000.0
2008-03-27 18:37:00,0.7868,0.78685,0.7867,0.78675,582480000.0
2008-03-27 18:38:00,0.7867,0.7868,0.7867,0.7867,358600000.0
2008-03-27 18:39:00,0.7867,0.7868,0.78665,0.78675,366550000.0
2008-03-27 18:40:00,0.78675,0.78685,0.7867,0.78685,119100000.0
2008-03-27 18:41:00,0.78685,0.7869,0.7868,0.7869,184410000.0
2008-03-27 18:42:00,0.7869,0.78715,0.7869,0.78715,65400000.0
2008-03-27 18:43:00,0.78715,0.78715,0.78705,0.78705,45000000.0
2008-03-27 18:44:00,0.78705,0.78705,0.7869,0.78695,51120000.0
2008-03-27 18:45:00,0.78695,0.787,0.7869,0.787,74370000.0
2008-03-27 18:46:00,0.787,0.78705,0.787,0.787,51170000.0
2008-03-27 18:47:00,0.787,0.787,0.78695,0.787,70830000.0
2008-03-27 18:48:00,0.787,0.787,0.78695,0.787,50830000.0
2008-03-27 18:49:00,0.787,0.787,0.78695,0.787,51940000.0
2008-03-27 18:50:00,0.787,0.7871,0.787,0.78705,53850000.0
2008-03-27 18:51:00,0.78705,0.7871,0.787,0.7871,57390000.0
2008-03-27 18:52:00,0.7871,0.78715,0.787,0.787,100930000.0
2008-03-27 18:53:00,0.787,0.78705,0.787,0.787,58350000.0
2008-03-27 18:54:00,0.787,0.7872,0.787,0.7871,69500000.0
2008-03-27 18:55:00,0.7871,0.78725,0.7871,0.7871,106810000.0
2008-03-27 18:56:00,0.7871,0.7872,0.7871,0.78715,45620000.0
2008-03-27 18:57:00,0.78715,0.7872,0.7871,0.7871,46600000.0
2008-03-27 18:58:00,0.7871,0.7873,0.7871,0.7872,61550000.0
2008-03-27 18:59:00,0.7872,0.78735,0.7872,0.7873,58790000.0
2008-03-27 19:00:00,0.7873,0.7874,0.7872,0.7872,67610000.0
2008-03-27 19:01:00,0.7872,0.7872,0.7871,0.78715,60940000.0
2008-03-27 19:02:00,0.78715,0.7872,0.7871,0.7872,31090000.0
2008-03-27 19:03:00,0.7872,0.7872,0.78715,0.7872,24210000.0
2008-03-27 19:04:00,0.7872,0.7873,0.7872,0.7872,79150000.0
2008-03-27 19:05:00,0.7872,0.7873,0.7872,0.7872,88420000.0
2008-03-27 19:06:00,0.7872,0.7872,0.78715,0.78715,103300000.0
2008-03-27 19:07:00,0.78715,0.78715,0.78705,0.78705,137880000.0
2008-03-27 19:08:00,0.78705,0.78715,0.78705,0.7871,108700000.0
2008-03-27 19:09:00,0.7871,0.7872,0.7871,0.7871,49160000.0
2008-03-27 19:10:00,0.7871,0.7872,0.78705,0.78715,232790000.0
2008-03-27 19:11:00,0.7872,0.7874,0.7871,0.78735,62120000.0
2008-03-27 19:12:00,0.7874,0.78745,0.78735,0.7874,67390000.0
2008-03-27 19:13:00,0.7874,0.78745,0.78735,0.7874,68920000.0
2008-03-27 19:14:00,0.7874,0.7874,0.78725,0.7873,67420000.0
2008-03-27 19:15:00,0.7873,0.7874,0.7873,0.7873,85500000.0
2008-03-27 19:16:00,0.7873,0.7875,0.7873,0.7875,143590000.0
2008-03-27 19:17:00,0.7875,0.7875,0.78735,0.7874,66500000.0
2008-03-27 19:18:00,0.7874,0.78745,0.78735,0.78745,75900000.0
2008-03-27 19:19:00,0.78745,0.7875,0.7874,0.78745,49410000.0
2008-03-27 19:20:00,0.7874,0.78745,0.7874,0.7874,84800000.0
2008-03-27 19:21:00,0.7874,0.7874,0.7872,0.7873,120320000.0
2008-03-27 19:22:00,0.7873,0.7874,0.7873,0.78735,145640000.0
2008-03-27 19:23:00,0.78735,0.7874,0.7873,0.78735,63480000.0
2008-03-27 19:24:00,0.78735,0.7875,0.78735,0.7875,51630000.0
2008-03-27 19:25:00,0.7875,0.7875,0.78735,0.7875,58750000.0
2008-03-27 19:26:00,0.7875,0.7875,0.7875,0.7875,24470000.0
2008-03-27 19:27:00,0.7875,0.7875,0.7874,0.7875,38170000.0
2008-03-27 19:28:00,0.7875,0.78755,0.7875,0.7875,40060000.0
2008-03-27 19:29:00,0.7875,0.7875,0.78745,0.7875,30060000.0
2008-03-27 19:30:00,0.7875,0.7875,0.7873,0.7874,69130000.0
2008-03-27 19:31:00,0.7874,0.7877,0.7874,0.7877,55550000.0
2008-03-27 19:32:00,0.7877,0.7877,0.7876,0.7876,97360000.0
2008-03-27 19:33:00,0.7876,0.78765,0.7876,0.7876,73000000.0
2008-03-27 19:34:00,0.7876,0.7876,0.7876,0.7876,47000000.0
2008-03-27 19:35:00,0.7876,0.7876,0.7876,0.7876,42600000.0
2008-03-27 19:36:00,0.7876,0.7876,0.7875,0.7875,36820000.0
2008-03-27 19:37:00,0.7875,0.7875,0.7874,0.7874,182750000.0
2008-03-27 19:38:00,0.7874,0.7876,0.7874,0.7876,63630000.0
2008-03-27 19:39:00,0.7876,0.7877,0.78745,0.7875,181460000.0
2008-03-27 19:40:00,0.7875,0.7875,0.7874,0.7875,25900000.0
2008-03-27 19:41:00,0.7875,0.7875,0.7874,0.7875,28310000.0
2008-03-27 19:42:00,0.7875,0.7875,0.7874,0.7875,81170000.0
2008-03-27 19:43:00,0.7875,0.7878,0.7875,0.7877,32990000.0
2008-03-27 19:44:00,0.7877,0.7877,0.7876,0.7876,175440000.0
2008-03-27 19:45:00,0.7876,0.7877,0.7876,0.7877,48220000.0
2008-03-27 19:46:00,0.7877,0.7878,0.7876,0.7878,26220000.0
2008-03-27 19:47:00,0.7878,0.7878,0.7877,0.7877,24660000.0
2008-03-27 19:48:00,0.7877,0.7877,0.7876,0.7876,39290000.0
2008-03-27 19:49:00,0.7876,0.7876,0.7876,0.7876,15180000.0
2008-03-27 19:50:00,0.7876,0.7876,0.7875,0.7875,65190000.0
2008-03-27 19:51:00,0.7875,0.7876,0.7875,0.7875,41580000.0
2008-03-27 19:52:00,0.7875,0.7875,0.78745,0.7875,86020000.0
2008-03-27 19:53:00,0.7875,0.7876,0.7875,0.7875,34480000.0
2008-03-27 19:54:00,0.7875,0.7876,0.7875,0.7876,139520000.0
2008-03-27 19:55:00,0.7876,0.7876,0.7875,0.78755,91620000.0
2008-03-27 19:56:00,0.78755,0.7876,0.7875,0.7876,32150000.0
2008-03-27 19:57:00,0.7876,0.7877,0.7876,0.7877,30620000.0
2008-03-27 19:58:00,0.7877,0.7878,0.78765,0.7877,57740000.0
2008-03-27 19:59:00,0.7877,0.7878,0.7877,0.7878,32010000.0
2008-03-27 20:00:00,0.7878,0.7878,0.7877,0.7877,29090000.0
2008-03-27 20:01:00,0.7877,0.7877,0.78755,0.7877,124960000.0
2008-03-27 20:02:00,0.7877,0.7877,0.7876,0.7876,24170000.0
2008-03-27 20:03:00,0.7876,0.7876,0.7876,0.7876,42940000.0
2008-03-27 20:04:00,0.7876,0.7878,0.7876,0.7877,44320000.0
2008-03-27 20:05:00,0.7877,0.7878,0.7877,0.78775,193440000.0
2008-03-27 20:06:00,0.78775,0.7878,0.78765,0.7877,127080000.0
2008-03-27 20:07:00,0.7877,0.78775,0.7876,0.78765,90720000.0
2008-03-27 20:08:00,0.78765,0.7877,0.78765,0.7877,37080000.0
2008-03-27 20:09:00,0.7877,0.7877,0.7876,0.7876,46570000.0
2008-03-27 20:10:00,0.7876,0.7877,0.7876,0.7877,27320000.0
2008-03-27 20:11:00,0.7877,0.7877,0.7877,0.7877,29470000.0
2008-03-27 20:12:00,0.7877,0.7877,0.7876,0.7877,28760000.0
2008-03-27 20:13:00,0.7877,0.7877,0.7876,0.7876,55900000.0
2008-03-27 20:14:00,0.7876,0.7877,0.7876,0.7876,55380000.0
2008-03-27 20:15:00,0.7876,0.7876,0.78745,0.7875,53200000.0
2008-03-27 20:16:00,0.7875,0.7875,0.78735,0.78735,45050000.0
2008-03-27 20:17:00,0.78735,0.78735,0.78715,0.78715,60130000.0
2008-03-27 20:18:00,0.78715,0.7872,0.7871,0.7872,66660000.0
2008-03-27 20:19:00,0.7872,0.78725,0.78715,0.7872,72280000.0
2008-03-27 20:20:00,0.7872,0.78735,0.7872,0.7873,123180000.0
2008-03-27 20:21:00,0.7873,0.7874,0.7873,0.7873,48870000.0
2008-03-27 20:22:00,0.7873,0.7873,0.78725,0.7873,52580000.0
2008-03-27 20:23:00,0.7873,0.7875,0.7873,0.78745,48140000.0
2008-03-27 20:24:00,0.78745,0.78755,0.78745,0.7875,50400000.0
2008-03-27 20:25:00,0.7875,0.78765,0.7875,0.78755,61370000.0
2008-03-27 20:26:00,0.78755,0.78765,0.78755,0.78755,56910000.0
2008-03-27 20:27:00,0.78755,0.78755,0.7874,0.78745,67300000.0
2008-03-27 20:28:00,0.78745,0.78745,0.78715,0.78715,100800000.0
2008-03-27 20:29:00,0.78715,0.7873,0.78715,0.7872,146700000.0
2008-03-27 20:30:00,0.78715,0.7874,0.78715,0.78725,78360000.0
2008-03-27 20:31:00,0.78725,0.7873,0.7872,0.78725,73940000.0
2008-03-27 20:32:00,0.78725,0.78725,0.7872,0.78725,60800000.0
2008-03-27 20:33:00,0.78725,0.7875,0.7872,0.78745,76650000.0
2008-03-27 20:34:00,0.7874,0.7875,0.7873,0.7873,57430000.0
2008-03-27 20:35:00,0.7873,0.7873,0.7871,0.7871,73900000.0
2008-03-27 20:36:00,0.7871,0.7871,0.7869,0.7869,105510000.0
2008-03-27 20:37:00,0.7869,0.78715,0.7868,0.78715,70680000.0
2008-03-27 20:38:00,0.78715,0.78725,0.787,0.78705,115200000.0
2008-03-27 20:39:00,0.78705,0.7871,0.7869,0.78695,81090000.0
2008-03-27 20:40:00,0.78695,0.7872,0.78695,0.7872,45960000.0
2008-03-27 20:41:00,0.7872,0.7874,0.7872,0.7874,113580000.0
2008-03-27 20:42:00,0.7874,0.78745,0.7874,0.7874,67810000.0
2008-03-27 20:43:00,0.7874,0.7875,0.7874,0.7875,56150000.0
2008-03-27 20:44:00,0.7875,0.78765,0.7874,0.7876,47040000.0
2008-03-27 20:45:00,0.7876,0.78765,0.78755,0.7876,65140000.0
2008-03-27 20:46:00,0.7876,0.78775,0.7876,0.78765,76800000.0
2008-03-27 20:47:00,0.7877,0.7877,0.78745,0.78745,52240000.0
2008-03-27 20:48:00,0.7875,0.7875,0.7872,0.7872,56690000.0
2008-03-27 20:49:00,0.7872,0.7874,0.7872,0.7873,63180000.0
2008-03-27 20:50:00,0.7873,0.7873,0.7872,0.7872,38020000.0
2008-03-27 20:51:00,0.7872,0.7872,0.7869,0.787,152750000.0
2008-03-27 20:52:00,0.787,0.78715,0.787,0.7871,75700000.0
2008-03-27 20:53:00,0.7871,0.78715,0.7871,0.78715,52200000.0
2008-03-27 20:54:00,0.78715,0.7872,0.7871,0.78715,232100000.0
2008-03-27 20:55:00,0.78715,0.78725,0.78715,0.78715,84600000.0
2008-03-27 20:56:00,0.78715,0.7873,0.7871,0.7873,76900000.0
2008-03-27 20:57:00,0.7873,0.7874,0.7873,0.78735,362900000.0
2008-03-27 20:58:00,0.78735,0.7874,0.7873,0.7874,71600000.0
2008-03-27 20:59:00,0.7874,0.7874,0.78735,0.7874,67300000.0
2008-03-27 21:00:00,0.7874,0.78755,0.78735,0.7875,341500000.0
2008-03-27 21:01:00,0.7875,0.78755,0.7874,0.78745,351500000.0
2008-03-27 21:02:00,0.78745,0.78745,0.78725,0.78725,732700000.0
2008-03-27 21:03:00,0.78725,0.7873,0.78725,0.7873,507700000.0
2008-03-27 21:04:00,0.7873,0.7873,0.7873,0.7873,43400000.0
2008-03-27 21:05:00,0.7873,0.7873,0.7872,0.7872,755300000.0
2008-03-27 21:06:00,0.7872,0.7872,0.7871,0.78715,151000000.0
2008-03-27 21:07:00,0.78715,0.78725,0.78715,0.78725,494000000.0
2008-03-27 21:08:00,0.78725,0.7873,0.7871,0.7871,497300000.0
2008-03-27 21:09:00,0.7871,0.7872,0.78705,0.7871,64800000.0
2008-03-27 21:10:00,0.7871,0.78715,0.7871,0.7871,540400000.0
2008-03-27 21:11:00,0.7871,0.7871,0.78675,0.78675,427200000.0
2008-03-27 21:12:00,0.78675,0.78695,0.78645,0.7867,249700000.0
2008-03-27 21:13:00,0.7867,0.7867,0.7866,0.7867,257380000.0
2008-03-27 21:14:00,0.7867,0.7868,0.7867,0.7868,42600000.0
2008-03-27 21:15:00,0.7868,0.78685,0.7867,0.7868,215400000.0
2008-03-27 21:16:00,0.7868,0.7868,0.7868,0.7868,36200000.0
2008-03-27 21:17:00,0.7868,0.7868,0.7868,0.7868,34840000.0
2008-03-27 21:18:00,0.7868,0.78695,0.7868,0.7868,53880000.0
2008-03-27 21:19:00,0.7868,0.7869,0.7868,0.7868,209040000.0
2008-03-27 21:20:00,0.7868,0.78685,0.7868,0.7868,796400000.0
2008-03-27 21:21:00,0.7868,0.7869,0.7868,0.7868,54760000.0
2008-03-27 21:22:00,0.7868,0.7869,0.7868,0.7869,68580000.0
2008-03-27 21:23:00,0.7869,0.7869,0.78675,0.7868,173320000.0
2008-03-27 21:24:00,0.7868,0.78685,0.7867,0.7867,174020000.0
2008-03-27 21:25:00,0.7867,0.7868,0.7867,0.78675,171100000.0
2008-03-27 21:26:00,0.78675,0.7868,0.7867,0.78675,116800000.0
2008-03-27 21:27:00,0.78675,0.78675,0.7867,0.7867,50100000.0
2008-03-27 21:28:00,0.7867,0.7868,0.7867,0.7868,35780000.0
2008-03-27 21:29:00,0.7868,0.7868,0.78665,0.7867,43140000.0
2008-03-27 21:30:00,0.7867,0.7868,0.7867,0.78675,31640000.0
2008-03-27 21:31:00,0.78675,0.78675,0.7866,0.7867,41280000.0
2008-03-27 21:32:00,0.7867,0.7867,0.7866,0.78665,46200000.0
2008-03-27 21:33:00,0.78665,0.78665,0.7865,0.7865,44900000.0
2008-03-27 21:34:00,0.7865,0.7865,0.78645,0.78645,50800000.0
2008-03-27 21:35:00,0.78645,0.7865,0.7864,0.78645,235440000.0
2008-03-27 21:36:00,0.78645,0.7865,0.78645,0.7865,238420000.0
2008-03-27 21:37:00,0.7865,0.7867,0.7865,0.7867,157640000.0
2008-03-27 21:38:00,0.7867,0.7869,0.7867,0.7869,82840000.0
2008-03-27 21:39:00,0.7869,0.787,0.7868,0.7869,34720000.0
2008-03-27 21:40:00,0.7869,0.787,0.78685,0.787,64940000.0
2008-03-27 21:41:00,0.787,0.7871,0.787,0.7871,23160000.0
2008-03-27 21:42:00,0.7871,0.7871,0.7868,0.787,161680000.0
2008-03-27 21:43:00,0.787,0.78705,0.7869,0.787,49360000.0
2008-03-27 21:44:00,0.787,0.7871,0.787,0.7871,43860000.0
2008-03-27 21:45:00,0.7871,0.78725,0.7871,0.7872,45680000.0
2008-03-27 21:46:00,0.7872,0.7873,0.7871,0.7871,353599984.0
2008-03-27 21:47:00,0.7871,0.7872,0.7871,0.7872,28320000.0
2008-03-27 21:48:00,0.7872,0.7873,0.7872,0.7872,28800000.0
2008-03-27 21:49:00,0.7872,0.7873,0.7872,0.7873,22120000.0
2008-03-27 21:50:00,0.7873,0.7873,0.7873,0.7873,16640000.0
2008-03-27 21:51:00,0.7873,0.7873,0.7873,0.7873,16720000.0
2008-03-27 21:52:00,0.7873,0.7877,0.7873,0.7877,302620000.0
2008-03-27 21:53:00,0.7877,0.7879,0.7876,0.7876,312260000.0
2008-03-27 21:54:00,0.7876,0.7878,0.7875,0.7875,56640000.0
2008-03-27 21:55:00,0.7875,0.7875,0.7874,0.7874,24720000.0
2008-03-27 21:56:00,0.7874,0.7875,0.7874,0.7874,21640000.0
2008-03-27 21:57:00,0.7874,0.7875,0.7873,0.7874,29720000.0
2008-03-27 21:58:00,0.7874,0.7874,0.7873,0.7873,32040000.0
2008-03-27 21:59:00,0.7873,0.7873,0.7872,0.7873,45120000.0
2008-03-27 22:00:00,0.7873,0.7873,0.7871,0.7871,53420000.0
2008-03-27 22:01:00,0.7871,0.7871,0.787,0.7871,133920000.0
2008-03-27 22:02:00,0.7871,0.7871,0.787,0.787,20560000.0
2008-03-27 22:03:00,0.787,0.787,0.787,0.787,17280000.0
2008-03-27 22:04:00,0.787,0.787,0.7868,0.7869,166160000.0
2008-03-27 22:05:00,0.7869,0.7869,0.7869,0.7869,33640000.0
2008-03-27 22:06:00,0.7869,0.7869,0.7869,0.7869,41160000.0
2008-03-27 22:07:00,0.7869,0.7869,0.7869,0.7869,32800000.0
2008-03-27 22:08:00,0.7869,0.7869,0.7868,0.7868,54080000.0
2008-03-27 22:09:00,0.7868,0.7869,0.7868,0.7868,73520000.0
2008-03-27 22:10:00,0.7868,0.7868,0.7868,0.7868,17560000.0
2008-03-27 22:11:00,0.7868,0.7868,0.7866,0.7868,170120000.0
2008-03-27 22:12:00,0.7867,0.7867,0.78655,0.78655,29560000.0
2008-03-27 22:13:00,0.78655,0.7867,0.78655,0.7866,33280000.0
2008-03-27 22:14:00,0.7866,0.7866,0.7865,0.7866,44400000.0
2008-03-27 22:15:00,0.7866,0.7866,0.7865,0.7865,26880000.0
2008-03-27 22:16:00,0.7865,0.7865,0.7865,0.7865,40440000.0
2008-03-27 22:17:00,0.7865,0.7865,0.7863,0.7863,21640000.0
2008-03-27 22:18:00,0.7863,0.78635,0.7863,0.7863,62520000.0
2008-03-27 22:19:00,0.7863,0.7864,0.7863,0.7864,170740000.0
2008-03-27 22:20:00,0.7864,0.7864,0.7864,0.7864,45800000.0
2008-03-27 22:21:00,0.7864,0.7866,0.7864,0.7865,49900000.0
2008-03-27 22:22:00,0.7865,0.7866,0.7865,0.78655,63000000.0
2008-03-27 22:23:00,0.78655,0.78665,0.78655,0.7866,58300000.0
2008-03-27 22:24:00,0.7866,0.7867,0.7865,0.7865,34300000.0
2008-03-27 22:25:00,0.7865,0.78655,0.7865,0.78655,43800000.0
2008-03-27 22:26:00,0.7865,0.78655,0.7865,0.7865,45100000.0
2008-03-27 22:27:00,0.7865,0.7865,0.78645,0.78645,43200000.0
2008-03-27 22:28:00,0.78645,0.7865,0.78645,0.7865,77000000.0
2008-03-27 22:29:00,0.7865,0.7866,0.7865,0.7866,602700000.0
2008-03-27 22:30:00,0.7866,0.7866,0.7865,0.7866,350900000.0
2008-03-27 22:31:00,0.7866,0.7866,0.78655,0.7866,883520000.0
2008-03-27 22:32:00,0.7866,0.7867,0.78655,0.7866,1176480000.0
2008-03-27 22:33:00,0.7866,0.7867,0.7866,0.7866,1929000000.0
2008-03-27 22:34:00,0.7866,0.78665,0.7866,0.7866,827240000.0
2008-03-27 22:35:00,0.7866,0.7866,0.78635,0.7864,434740000.0
2008-03-27 22:36:00,0.78635,0.78645,0.78635,0.7864,1828180000.0
2008-03-27 22:37:00,0.7864,0.7865,0.78635,0.78635,714200000.0
2008-03-27 22:38:00,0.78635,0.7864,0.7863,0.7863,460620000.0
2008-03-27 22:39:00,0.7863,0.7863,0.7863,0.7863,40400000.0
2008-03-27 22:40:00,0.7863,0.78635,0.78605,0.7861,392180000.0
2008-03-27 22:41:00,0.7861,0.7863,0.786,0.78605,290160000.0
2008-03-27 22:42:00,0.78605,0.78605,0.7858,0.78605,1270680000.0
2008-03-27 22:43:00,0.78605,0.78605,0.7859,0.786,87720000.0
2008-03-27 22:44:00,0.78605,0.78625,0.786,0.78605,74680000.0
2008-03-27 22:45:00,0.78605,0.78625,0.78605,0.78615,227700000.0
2008-03-27 22:46:00,0.78615,0.78615,0.78605,0.7861,626600000.0
2008-03-27 22:47:00,0.7861,0.7861,0.7861,0.7861,451840000.0
2008-03-27 22:48:00,0.7861,0.7863,0.7861,0.78625,328440000.0
2008-03-27 22:49:00,0.78625,0.7863,0.7862,0.78625,95080000.0
2008-03-27 22:50:00,0.78625,0.7863,0.78625,0.7863,67740000.0
2008-03-27 22:51:00,0.7863,0.78635,0.7863,0.78635,47800000.0
2008-03-27 22:52:00,0.78635,0.7866,0.78635,0.78635,236300000.0
2008-03-27 22:53:00,0.78635,0.7864,0.78635,0.78635,79600000.0
2008-03-27 22:54:00,0.78635,0.78645,0.78635,0.78635,477300000.0
2008-03-27 22:55:00,0.78635,0.78635,0.78625,0.78625,1428600000.0
2008-03-27 22:56:00,0.78625,0.7863,0.78625,0.78625,1116840000.0
2008-03-27 22:57:00,0.78625,0.7863,0.78625,0.78625,201640000.0
2008-03-27 22:58:00,0.78625,0.78625,0.78625,0.78625,43800000.0
2008-03-27 22:59:00,0.78625,0.78625,0.7862,0.78625,43800000.0
2008-03-27 23:00:00,0.78625,0.78625,0.7858,0.7859,1673800000.0
2008-03-27 23:01:00,0.7859,0.78595,0.7859,0.78595,1704000000.0
2008-03-27 23:02:00,0.78595,0.7861,0.78595,0.7861,1712000000.0
2008-03-27 23:03:00,0.7861,0.78615,0.786,0.7861,1732000000.0
2008-03-27 23:04:00,0.78615,0.78625,0.786,0.7862,877900000.0
2008-03-27 23:05:00,0.7862,0.7862,0.78615,0.7862,220800000.0
2008-03-27 23:06:00,0.7862,0.7863,0.7862,0.78625,1257800043.0
2008-03-27 23:07:00,0.78625,0.78625,0.7861,0.78615,122200000.0
2008-03-27 23:08:00,0.78615,0.78625,0.78615,0.78615,119200000.0
2008-03-27 23:09:00,0.78615,0.78625,0.7861,0.7861,43200000.0
2008-03-27 23:10:00,0.7861,0.7862,0.7861,0.78615,43200000.0
2008-03-27 23:11:00,0.78615,0.78615,0.78605,0.7861,43200000.0
2008-03-27 23:12:00,0.7861,0.7862,0.7861,0.78615,48400000.0
2008-03-27 23:13:00,0.78615,0.78615,0.7861,0.7861,43200000.0
2008-03-27 23:14:00,0.7861,0.7861,0.786,0.786,270600000.0
2008-03-27 23:15:00,0.786,0.7861,0.786,0.78605,546400000.0
2008-03-27 23:16:00,0.78605,0.78605,0.78595,0.78595,435400000.0
2008-03-27 23:17:00,0.78595,0.78595,0.78585,0.7859,219200000.0
2008-03-27 23:18:00,0.7859,0.7859,0.7858,0.7858,789000000.0
2008-03-27 23:19:00,0.7858,0.7858,0.7858,0.7858,1407000000.0
2008-03-27 23:20:00,0.7858,0.78585,0.7858,0.78585,403300000.0
2008-03-27 23:21:00,0.78585,0.7859,0.78585,0.7859,261500000.0
2008-03-27 23:22:00,0.7859,0.7859,0.78585,0.7859,436800000.0
2008-03-27 23:23:00,0.7859,0.786,0.7859,0.7859,885900000.0
2008-03-27 23:24:00,0.7859,0.786,0.7859,0.78595,864900000.0
2008-03-27 23:25:00,0.78595,0.78595,0.78585,0.78585,21700000.0
2008-03-27 23:26:00,0.78585,0.7859,0.78585,0.7859,21500000.0
2008-03-27 23:27:00,0.7859,0.7859,0.78585,0.78585,21600000.0
2008-03-27 23:28:00,0.78585,0.78585,0.78585,0.78585,21900000.0
2008-03-27 23:29:00,0.78585,0.78585,0.7858,0.78585,252100000.0
2008-03-27 23:30:00,0.78585,0.78585,0.7858,0.7858,1447200000.0
2008-03-27 23:31:00,0.7877,0.7877,0.7877,0.7877,2006099999.0
2008-03-27 23:32:00,0.78605,0.7861,0.78605,0.7861,2006099999.0
2008-03-27 23:33:00,0.7878,0.7878,0.7877,0.7878,955600001.0
2008-03-27 23:34:00,0.7879,0.7879,0.7878,0.7878,955600001.0
2008-03-27 23:35:00,0.7861,0.7862,0.7861,0.7861,955600001.0
2008-03-27 23:36:00,0.7861,0.7862,0.7861,0.7862,2000200002.0
2008-03-27 23:37:00,0.7879,0.7879,0.7878,0.7878,849200000.0
2008-03-27 23:38:00,0.7877,0.7879,0.7876,0.7878,849200000.0
2008-03-27 23:39:00,0.7879,0.788,0.7878,0.7879,849200000.0
2008-03-27 23:40:00,0.7878,0.788,0.7878,0.7878,849200000.0
2008-03-27 23:41:00,0.7859,0.78605,0.7859,0.78605,849200000.0
2008-03-27 23:42:00,0.78605,0.7861,0.7859,0.786,191800000.0
2008-03-27 23:43:00,0.786,0.78615,0.786,0.78615,637000000.0
2008-03-27 23:44:00,0.7876,0.7877,0.7876,0.7877,1670600000.0
2008-03-27 23:45:00,0.7878,0.7879,0.7877,0.7878,1670600000.0
2008-03-27 23:46:00,0.7877,0.7878,0.7877,0.7878,1670600000.0
2008-03-27 23:47:00,0.7877,0.7877,0.7877,0.7877,1670600000.0
2008-03-27 23:48:00,0.7878,0.7878,0.7878,0.7878,1670600000.0
2008-03-27 23:49:00,0.7859,0.7863,0.7859,0.7863,1670600000.0
2008-03-27 23:50:00,0.7878,0.7879,0.7878,0.7878,1831199927.0
2008-03-27 23:51:00,0.7877,0.7877,0.7877,0.7877,1831199927.0
2008-03-27 23:52:00,0.7878,0.7878,0.7877,0.7877,1831199927.0
2008-03-27 23:53:00,0.7878,0.7878,0.7877,0.7877,1831199927.0
2008-03-27 23:54:00,0.7878,0.7878,0.7877,0.7878,1831199927.0
2008-03-27 23:57:00,0.7879,0.7879,0.7877,0.7878,1831199927.0
2008-03-27 23:58:00,0.7877,0.7878,0.7876,0.7876,1831199927.0
2008-03-27 23:59:00,0.7862,0.7863,0.7862,0.7863,1831199927.0
2008-03-28 00:01:00,0.7878,0.7878,0.7878,0.7878,522600000.0
2008-03-28 00:02:00,0.7877,0.7878,0.7877,0.7877,522600000.0
2008-03-28 00:03:00,0.7876,0.7877,0.7876,0.7876,522600000.0
2008-03-28 00:04:00,0.7865,0.7866,0.7865,0.7866,522600000.0
2008-03-28 00:05:00,0.7876,0.788,0.7876,0.7876,1975850001.0
2008-03-28 00:06:00,0.7878,0.7878,0.7876,0.7878,1975850001.0
2008-03-28 00:07:00,0.7864,0.78645,0.7864,0.7864,1975850001.0
2008-03-28 00:08:00,0.7864,0.78645,0.7864,0.78645,1228000001.0
2008-03-28 00:09:00,0.78645,0.7865,0.78645,0.7865,711200000.0
2008-03-28 00:10:00,0.7865,0.7866,0.7865,0.7866,1700000000.0
2008-03-28 00:11:00,0.7866,0.7866,0.7865,0.78655,387999999.0
2008-03-28 00:12:00,0.78655,0.78665,0.78655,0.78665,484800000.0
2008-03-28 00:13:00,0.78665,0.78665,0.7866,0.78665,1724000000.0
2008-03-28 00:14:00,0.78665,0.78665,0.78655,0.78655,548000000.0
2008-03-28 00:15:00,0.78655,0.7867,0.78655,0.7867,516800000.0
2008-03-28 00:16:00,0.7867,0.7868,0.7867,0.78675,1004800000.0
2008-03-28 00:17:00,0.78675,0.78675,0.78675,0.78675,408800000.0
2008-03-28 00:18:00,0.78675,0.78695,0.78675,0.7869,137300000.0
2008-03-28 00:19:00,0.7869,0.787,0.78685,0.787,50000000.0
2008-03-28 00:20:00,0.787,0.787,0.787,0.787,43200000.0
2008-03-28 00:21:00,0.787,0.78705,0.787,0.78705,49900000.0
2008-03-28 00:22:00,0.78705,0.7871,0.78705,0.7871,77800000.0
2008-03-28 00:23:00,0.7871,0.78715,0.78705,0.78715,77100000.0
2008-03-28 00:24:00,0.78715,0.78715,0.78715,0.78715,43800000.0
2008-03-28 00:25:00,0.78715,0.78725,0.78715,0.78725,59400000.0
2008-03-28 00:26:00,0.78725,0.7874,0.78725,0.7874,88400000.0
2008-03-28 00:27:00,0.7874,0.7874,0.7874,0.7874,97700000.0
2008-03-28 00:28:00,0.7874,0.7874,0.7874,0.7874,109000000.0
2008-03-28 00:29:00,0.7874,0.7875,0.7872,0.7875,127100000.0
2008-03-28 00:30:00,0.7875,0.7876,0.7875,0.7876,112100000.0
2008-03-28 00:31:00,0.7876,0.7879,0.7876,0.7879,169900000.0
2008-03-28 00:32:00,0.7879,0.788,0.7877,0.78775,221000000.0
2008-03-28 00:33:00,0.78775,0.78775,0.7876,0.78775,1049400000.0
2008-03-28 00:34:00,0.78775,0.7879,0.78775,0.78785,197600000.0
2008-03-28 00:35:00,0.78785,0.78785,0.78765,0.7877,241600000.0
2008-03-28 00:36:00,0.7877,0.78785,0.7877,0.7878,596000000.0
2008-03-28 00:37:00,0.7878,0.7878,0.7875,0.7875,1166800000.0
2008-03-28 00:38:00,0.7875,0.78785,0.78735,0.7878,137700000.0
2008-03-28 00:39:00,0.7878,0.7879,0.78765,0.7879,371980000.0
2008-03-28 00:40:00,0.7879,0.788,0.78765,0.7878,366780000.0
2008-03-28 00:41:00,0.7878,0.7878,0.7876,0.7877,967200000.0
2008-03-28 00:42:00,0.7877,0.7877,0.7876,0.7876,128600000.0
2008-03-28 00:43:00,0.7876,0.7876,0.7875,0.78755,1380389969.0
2008-03-28 00:44:00,0.7875,0.7876,0.78745,0.7876,299200001.0
2008-03-28 00:45:00,0.7876,0.7876,0.7876,0.7876,347200000.0
2008-03-28 00:46:00,0.7876,0.7877,0.78755,0.7876,305600000.0
2008-03-28 00:47:00,0.7876,0.7876,0.78745,0.78755,326400000.0
2008-03-28 00:48:00,0.78755,0.78755,0.78755,0.78755,176000000.0
2008-03-28 00:49:00,0.78755,0.78795,0.78755,0.78795,281600000.0
2008-03-28 00:50:00,0.78795,0.78795,0.78765,0.78765,293900000.0
2008-03-28 00:51:00,0.78765,0.78765,0.7876,0.7876,666400000.0
2008-03-28 00:52:00,0.7876,0.7876,0.7876,0.7876,1237200000.0
2008-03-28 00:53:00,0.7876,0.78765,0.7876,0.78765,1511700000.0
2008-03-28 00:54:00,0.78765,0.78775,0.78765,0.78775,227200000.0
2008-03-28 00:55:00,0.78775,0.78775,0.7876,0.78765,460670000.0
2008-03-28 00:56:00,0.78765,0.78775,0.78765,0.78775,336000000.0
2008-03-28 00:57:00,0.78775,0.7878,0.78765,0.78765,292100000.0
2008-03-28 00:58:00,0.78765,0.78765,0.78755,0.7876,122200000.0
2008-03-28 00:59:00,0.7876,0.7876,0.7875,0.78755,419200000.0
2008-03-28 01:00:00,0.78755,0.7876,0.78755,0.7876,825680000.0
2008-03-28 01:01:00,0.7876,0.7878,0.7876,0.7878,1940000000.0
2008-03-28 01:02:00,0.7878,0.7878,0.78765,0.7877,881600000.0
2008-03-28 01:03:00,0.7877,0.7877,0.78745,0.7875,1488800000.0
2008-03-28 01:04:00,0.7875,0.7876,0.7875,0.7876,1073600000.0
2008-03-28 01:05:00,0.7876,0.7881,0.78755,0.78755,51900000.0
2008-03-28 01:06:00,0.78755,0.7877,0.78755,0.78765,264000000.0
2008-03-28 01:07:00,0.78765,0.7878,0.7876,0.7876,1109250000.0
2008-03-28 01:08:00,0.7877,0.7877,0.7876,0.7877,1355680001.0
2008-03-28 01:09:00,0.7878,0.7878,0.7877,0.7877,1355680001.0
2008-03-28 01:10:00,0.78755,0.7876,0.7875,0.7876,1355680001.0
2008-03-28 01:11:00,0.7876,0.7878,0.7876,0.7877,1852080000.0
2008-03-28 01:12:00,0.7877,0.7878,0.7877,0.7878,875200000.0
2008-03-28 01:13:00,0.7878,0.7878,0.7877,0.7877,876000000.0
2008-03-28 01:14:00,0.7877,0.7877,0.7877,0.7877,868000000.0
2008-03-28 01:15:00,0.7877,0.7878,0.7877,0.7878,872000000.0
2008-03-28 01:16:00,0.7878,0.7878,0.7878,0.7878,888000000.0
2008-03-28 01:17:00,0.7878,0.7879,0.7878,0.7879,880800000.0
2008-03-28 01:18:00,0.7879,0.7879,0.7878,0.7879,1064080000.0
2008-03-28 01:19:00,0.7879,0.7879,0.7878,0.7878,868000000.0
2008-03-28 01:20:00,0.7878,0.7878,0.7877,0.7878,1030680000.0
2008-03-28 01:21:00,0.7878,0.7878,0.7878,0.7878,868000000.0
2008-03-28 01:22:00,0.7878,0.7879,0.7878,0.7878,867780000.0
2008-03-28 01:23:00,0.7878,0.7878,0.7878,0.7878,868700000.0
2008-03-28 01:24:00,0.7878,0.7878,0.7877,0.7877,1332900000.0
2008-03-28 01:25:00,0.7877,0.7877,0.7877,0.7877,1824000000.0
2008-03-28 01:26:00,0.7877,0.7877,0.7876,0.7877,1077900000.0
2008-03-28 01:27:00,0.7877,0.788,0.7877,0.7878,1145800000.0
2008-03-28 01:28:00,0.7878,0.7879,0.7878,0.7879,1038400000.0
2008-03-28 01:29:00,0.7879,0.7879,0.7878,0.7878,1184800000.0
2008-03-28 01:30:00,0.7878,0.78785,0.7878,0.7878,1537100000.0
2008-03-28 01:31:00,0.7878,0.78785,0.7878,0.7878,826000000.0
2008-03-28 01:32:00,0.7878,0.7878,0.7878,0.7878,702400000.0
2008-03-28 01:33:00,0.7878,0.7878,0.7876,0.7876,852800000.0
2008-03-28 01:34:00,0.7876,0.7878,0.7876,0.7878,876000000.0
2008-03-28 01:35:00,0.7878,0.7878,0.7877,0.7877,907600000.0
2008-03-28 01:36:00,0.78775,0.78775,0.7875,0.78755,452700010.0
2008-03-28 01:37:00,0.78755,0.7876,0.7875,0.7875,1915180031.0
2008-03-28 01:38:00,0.7875,0.7877,0.7875,0.7876,1112000000.0
2008-03-28 01:39:00,0.7876,0.7877,0.7876,0.7877,840000000.0
2008-03-28 01:40:00,0.7877,0.7877,0.7876,0.7876,848800000.0
2008-03-28 01:41:00,0.7876,0.7876,0.7876,0.7876,979500000.0
2008-03-28 01:42:00,0.7876,0.7876,0.7876,0.7876,2046000000.0
2008-03-28 01:43:00,0.7876,0.7877,0.7876,0.7877,885519999.0
2008-03-28 01:44:00,0.7877,0.7877,0.7876,0.7876,1321300000.0
2008-03-28 01:45:00,0.7876,0.78765,0.7876,0.7876,453600000.0
2008-03-28 01:46:00,0.7876,0.7879,0.7876,0.7879,1080200000.0
2008-03-28 01:47:00,0.7879,0.78795,0.78775,0.78775,948000000.0
2008-03-28 01:48:00,0.78775,0.7879,0.78775,0.78785,816100000.0
2008-03-28 01:49:00,0.78785,0.78785,0.78775,0.7878,1180480000.0
2008-03-28 01:50:00,0.7878,0.7878,0.7878,0.7878,856000000.0
2008-03-28 01:51:00,0.7878,0.7878,0.78775,0.78775,601600000.0
2008-03-28 01:52:00,0.78775,0.78775,0.78775,0.78775,167200000.0
2008-03-28 01:53:00,0.78775,0.78775,0.7877,0.7877,1190800000.0
2008-03-28 01:54:00,0.7877,0.78775,0.7877,0.78775,53900000.0
2008-03-28 01:55:00,0.78775,0.78775,0.78775,0.78775,21900000.0
2008-03-28 01:56:00,0.78775,0.7878,0.78775,0.7878,836200000.0
2008-03-28 01:57:00,0.7878,0.78785,0.7878,0.78785,575100000.0
2008-03-28 01:58:00,0.78785,0.78785,0.7878,0.7878,548600000.0
2008-03-28 01:59:00,0.7878,0.7878,0.7877,0.78775,337260000.0
2008-03-28 02:00:00,0.78775,0.7878,0.7877,0.7878,304000000.0
2008-03-28 02:01:00,0.7878,0.7878,0.7878,0.7878,96200000.0
2008-03-28 02:02:00,0.7878,0.78785,0.7878,0.78785,95500000.0
2008-03-28 02:03:00,0.78785,0.7879,0.78785,0.78785,53400000.0
2008-03-28 02:04:00,0.78785,0.78785,0.78785,0.78785,139300000.0
2008-03-28 02:05:00,0.78785,0.78785,0.7875,0.78775,554400000.0
2008-03-28 02:06:00,0.78775,0.78785,0.78775,0.78785,38200000.0
2008-03-28 02:07:00,0.78785,0.78785,0.78785,0.78785,21800000.0
2008-03-28 02:08:00,0.78785,0.78785,0.78775,0.78775,24600000.0
2008-03-28 02:09:00,0.78775,0.78775,0.7877,0.7877,361900001.0
2008-03-28 02:10:00,0.7877,0.78785,0.7877,0.78785,689180011.0
2008-03-28 02:11:00,0.78785,0.7879,0.78785,0.7879,21800000.0
2008-03-28 02:12:00,0.7879,0.7879,0.7877,0.78775,409400000.0
2008-03-28 02:13:00,0.78775,0.7878,0.7877,0.78775,309200000.0
2008-03-28 02:14:00,0.78775,0.78785,0.7877,0.7878,281300000.0
2008-03-28 02:15:00,0.7878,0.7878,0.78715,0.78715,56900000.0
2008-03-28 02:16:00,0.78715,0.7875,0.78715,0.7875,1697900001.0
2008-03-28 02:17:00,0.787,0.7871,0.787,0.787,1286800001.0
2008-03-28 02:18:00,0.7875,0.78755,0.7875,0.7875,1286800001.0
2008-03-28 02:19:00,0.7875,0.7875,0.7875,0.7875,1450400000.0
2008-03-28 02:20:00,0.7875,0.7875,0.7875,0.7875,1375700000.0
2008-03-28 02:21:00,0.7875,0.7875,0.7874,0.78745,1127500003.0
2008-03-28 02:22:00,0.78745,0.78745,0.7874,0.7874,819199959.0
2008-03-28 02:23:00,0.7874,0.78745,0.7873,0.7874,441100003.0
2008-03-28 02:24:00,0.7869,0.787,0.7869,0.787,1832700037.0
2008-03-28 02:25:00,0.7869,0.787,0.7868,0.7869,1832700037.0
2008-03-28 02:26:00,0.7873,0.7874,0.7873,0.7873,1832700037.0
2008-03-28 02:28:00,0.7874,0.7875,0.7874,0.7874,1743200000.0
2008-03-28 02:30:00,0.7871,0.7871,0.7869,0.7869,1706500086.0
2008-03-28 02:31:00,0.787,0.7872,0.7868,0.7871,1706500086.0
2008-03-28 02:32:00,0.7872,0.7872,0.7871,0.7872,1706500086.0
2008-03-28 02:33:00,0.78735,0.78735,0.7873,0.78735,1706500086.0
2008-03-28 02:34:00,0.78735,0.7874,0.7873,0.7874,868700014.0
2008-03-28 02:35:00,0.7872,0.7872,0.787,0.7871,1091200000.0
2008-03-28 02:36:00,0.787,0.7871,0.787,0.787,1091200000.0
2008-03-28 02:37:00,0.7873,0.7873,0.78725,0.78725,1091200000.0
2008-03-28 02:38:00,0.78725,0.78725,0.7871,0.78715,152600000.0
2008-03-28 02:39:00,0.78715,0.7872,0.7869,0.7869,107600000.0
2008-03-28 02:40:00,0.7869,0.787,0.78675,0.78675,520300000.0
2008-03-28 02:41:00,0.78675,0.7869,0.78675,0.7868,380500000.0
2008-03-28 02:42:00,0.7869,0.7873,0.7868,0.7871,2125200003.0
2008-03-28 02:43:00,0.787,0.787,0.7868,0.787,2125200003.0
2008-03-28 02:44:00,0.7866,0.7869,0.7865,0.7868,2125200003.0
2008-03-28 02:45:00,0.7868,0.7868,0.78665,0.78675,877100025.0
2008-03-28 02:46:00,0.7867,0.7868,0.7864,0.7864,1216980001.0
2008-03-28 02:47:00,0.7864,0.7866,0.7864,0.78655,1091200000.0
2008-03-28 02:48:00,0.78655,0.7866,0.7865,0.7865,1944500000.0
2008-03-28 02:49:00,0.7869,0.7869,0.7868,0.7869,955120000.0
2008-03-28 02:50:00,0.7866,0.7866,0.7864,0.7865,955120000.0
2008-03-28 02:51:00,0.7865,0.78655,0.7865,0.78655,363900002.0
2008-03-28 02:52:00,0.78655,0.7866,0.7864,0.7866,187200000.0
2008-03-28 02:53:00,0.7866,0.7866,0.7863,0.7866,151400000.0
2008-03-28 02:54:00,0.7866,0.78675,0.7863,0.7866,814900001.0
2008-03-28 02:55:00,0.7868,0.7869,0.7868,0.7868,189700000.0
2008-03-28 02:56:00,0.7869,0.7869,0.7868,0.7868,189700000.0
2008-03-28 02:57:00,0.78645,0.78655,0.7864,0.78655,189700000.0
2008-03-28 02:58:00,0.78655,0.78655,0.7864,0.7864,939940000.0
2008-03-28 02:59:00,0.7869,0.787,0.7868,0.787,1310360006.0
2008-03-28 03:00:00,0.7863,0.7864,0.7862,0.7864,1310360006.0
2008-03-28 03:01:00,0.7864,0.7865,0.78635,0.7865,1231480000.0
2008-03-28 03:02:00,0.7865,0.78665,0.7865,0.7865,1157499964.0
2008-03-28 03:03:00,0.7865,0.7866,0.7865,0.7865,386160005.0
2008-03-28 03:04:00,0.7865,0.7866,0.7865,0.7866,1375700002.0
2008-03-28 03:05:00,0.7866,0.7867,0.78655,0.78665,1430700018.0
2008-03-28 03:06:00,0.78665,0.7869,0.7866,0.7868,1057029998.0
2008-03-28 03:07:00,0.78685,0.78685,0.7867,0.7867,2092499983.0
2008-03-28 03:10:00,0.787,0.787,0.787,0.787,595200000.0
2008-03-28 03:11:00,0.787,0.787,0.787,0.787,912800000.0
2008-03-28 03:12:00,0.787,0.787,0.787,0.787,1241600000.0
2008-03-28 03:13:00,0.787,0.78705,0.787,0.78705,546399997.0
2008-03-28 03:14:00,0.78705,0.7871,0.78705,0.7871,73800000.0
2008-03-28 03:15:00,0.7871,0.7871,0.7871,0.7871,21400000.0
2008-03-28 03:16:00,0.7871,0.78715,0.7871,0.78715,33600000.0
2008-03-28 03:17:00,0.78715,0.78715,0.78715,0.78715,21700000.0
2008-03-28 03:18:00,0.78715,0.78725,0.787,0.7872,144700001.0
2008-03-28 03:19:00,0.7872,0.7873,0.787,0.7872,254200003.0
2008-03-28 03:20:00,0.7872,0.7872,0.7872,0.7872,21700000.0
2008-03-28 03:21:00,0.7872,0.7872,0.787,0.787,369400000.0
2008-03-28 03:22:00,0.787,0.787,0.787,0.787,518400000.0
2008-03-28 03:23:00,0.787,0.787,0.78695,0.787,379200000.0
2008-03-28 03:24:00,0.787,0.78705,0.787,0.78705,608600000.0
2008-03-28 03:25:00,0.78705,0.78705,0.7868,0.78705,95700000.0
2008-03-28 03:26:00,0.78705,0.78705,0.78695,0.78705,21700000.0
2008-03-28 03:27:00,0.78705,0.78705,0.78695,0.78705,21500000.0
2008-03-28 03:28:00,0.78705,0.78705,0.78695,0.78705,21600000.0
2008-03-28 03:29:00,0.78705,0.78705,0.78705,0.78705,21500000.0
2008-03-28 03:30:00,0.78705,0.78705,0.7868,0.78705,99200000.0
2008-03-28 03:31:00,0.78705,0.7871,0.78675,0.7871,79100000.0
2008-03-28 03:32:00,0.7871,0.78715,0.7871,0.78715,48800000.0
2008-03-28 03:33:00,0.78715,0.78715,0.78715,0.78715,44200000.0
2008-03-28 03:34:00,0.78715,0.78715,0.78715,0.78715,41800000.0
2008-03-28 03:35:00,0.78715,0.78715,0.7869,0.78715,47250000.0
2008-03-28 03:36:00,0.78715,0.78715,0.7869,0.78715,15750000.0
2008-03-28 03:37:00,0.78715,0.78715,0.7868,0.7869,747350000.0
2008-03-28 03:38:00,0.7869,0.78695,0.7868,0.7868,2009200000.0
2008-03-28 03:40:00,0.7869,0.7869,0.7867,0.7868,931480012.0
2008-03-28 03:41:00,0.7868,0.7869,0.7866,0.78685,1788180005.0
2008-03-28 03:42:00,0.78685,0.7872,0.7867,0.7871,1585979997.0
2008-03-28 03:43:00,0.7871,0.7871,0.7868,0.787,1579780000.0
2008-03-28 03:44:00,0.787,0.78705,0.7868,0.7869,1212699999.0
2008-03-28 03:45:00,0.7866,0.7867,0.7866,0.7867,908800000.0
2008-03-28 03:46:00,0.7869,0.7869,0.7869,0.7869,908800000.0
2008-03-28 03:47:00,0.7867,0.7867,0.7867,0.7867,2087099998.0
2008-03-28 03:48:00,0.7868,0.7869,0.7867,0.7868,2087099998.0
2008-03-28 03:49:00,0.7867,0.7867,0.7866,0.7866,2087099998.0
2008-03-28 03:50:00,0.7868,0.7871,0.7868,0.7868,2087099998.0
2008-03-28 03:51:00,0.7868,0.78685,0.78675,0.78675,192500000.0
2008-03-28 03:52:00,0.78675,0.7869,0.78675,0.7869,489300000.0
2008-03-28 03:53:00,0.7869,0.7869,0.7868,0.7868,1936000000.0
2008-03-28 03:54:00,0.7865,0.7865,0.7865,0.7865,685380000.0
2008-03-28 03:55:00,0.7868,0.7868,0.7867,0.78675,685380000.0
2008-03-28 03:56:00,0.7863,0.7863,0.7862,0.7862,1620300038.0
2008-03-28 03:57:00,0.7863,0.7863,0.7861,0.7861,1620300038.0
2008-03-28 03:58:00,0.7868,0.7868,0.7867,0.7868,1620300038.0
2008-03-28 03:59:00,0.786,0.7861,0.786,0.7861,1792800000.0
2008-03-28 04:00:00,0.786,0.7861,0.786,0.786,1792800000.0
2008-03-28 04:01:00,0.787,0.78705,0.7869,0.7869,1792800000.0
2008-03-28 04:02:00,0.786,0.7862,0.786,0.7861,1028480000.0
2008-03-28 04:03:00,0.7862,0.7862,0.7862,0.7862,1028480000.0
2008-03-28 04:04:00,0.7869,0.787,0.7869,0.7869,1028480000.0
2008-03-28 04:05:00,0.7869,0.7869,0.7867,0.7867,2048000000.0
2008-03-28 04:06:00,0.7867,0.78685,0.7867,0.7868,1834400000.0
2008-03-28 04:07:00,0.7868,0.7868,0.7868,0.7868,851200000.0
2008-03-28 04:08:00,0.7868,0.7868,0.7868,0.7868,892000000.0
2008-03-28 04:09:00,0.7868,0.7868,0.7868,0.7868,880000000.0
2008-03-28 04:10:00,0.7868,0.7869,0.7868,0.7869,1106400000.0
2008-03-28 04:11:00,0.7862,0.7864,0.7862,0.7864,1504080000.0
2008-03-28 04:12:00,0.7869,0.78695,0.7869,0.7869,1504080000.0
2008-03-28 04:13:00,0.7869,0.7869,0.7869,0.7869,1082400000.0
2008-03-28 04:14:00,0.786,0.7861,0.786,0.7861,1188799983.0
2008-03-28 04:15:00,0.786,0.7862,0.786,0.7861,1188799983.0
2008-03-28 04:17:00,0.786,0.786,0.7859,0.786,1188799983.0
2008-03-28 04:18:00,0.7869,0.7869,0.7868,0.78685,1188799983.0
2008-03-28 04:19:00,0.786,0.786,0.7859,0.7859,563999999.0
2008-03-28 04:20:00,0.7868,0.78685,0.78675,0.78675,563999999.0
2008-03-28 04:21:00,0.78675,0.7868,0.7865,0.7865,1692080002.0
2008-03-28 04:22:00,0.7859,0.786,0.7859,0.786,893600000.0
2008-03-28 04:23:00,0.7867,0.7867,0.7866,0.7866,893600000.0
2008-03-28 04:24:00,0.7866,0.7868,0.7866,0.7868,953600000.0
2008-03-28 04:25:00,0.7868,0.7868,0.7866,0.7867,1268980000.0
2008-03-28 04:26:00,0.7867,0.7868,0.7867,0.7868,1449600000.0
2008-03-28 04:27:00,0.7868,0.7868,0.7867,0.7867,765600000.0
2008-03-28 04:28:00,0.786,0.7861,0.786,0.7861,1042800014.0
2008-03-28 04:30:00,0.7862,0.7862,0.7861,0.7862,1042800014.0
2008-03-28 04:31:00,0.7863,0.7863,0.7862,0.7863,1042800014.0
2008-03-28 04:32:00,0.7865,0.78675,0.7865,0.78675,1042800014.0
2008-03-28 04:33:00,0.78675,0.7868,0.7865,0.7865,1646500007.0
2008-03-28 04:34:00,0.7866,0.7867,0.7866,0.7867,1542979995.0
2008-03-28 04:35:00,0.7866,0.7866,0.7866,0.7866,1542979995.0
2008-03-28 04:37:00,0.7865,0.7866,0.7865,0.7866,1542979995.0
2008-03-28 04:38:00,0.7867,0.7867,0.7867,0.7867,269200000.0
2008-03-28 04:39:00,0.7868,0.7868,0.7867,0.7868,269200000.0
2008-03-28 04:40:00,0.7867,0.7867,0.7867,0.7867,269200000.0
2008-03-28 04:41:00,0.7867,0.7867,0.7867,0.7867,952800000.0
2008-03-28 04:42:00,0.7867,0.78675,0.7867,0.78675,1114000001.0
2008-03-28 04:43:00,0.78675,0.78675,0.7867,0.7867,608800000.0
2008-03-28 04:44:00,0.7867,0.7867,0.7867,0.7867,1641600000.0
2008-03-28 04:45:00,0.7867,0.7867,0.7866,0.7867,858100000.0
2008-03-28 04:46:00,0.7869,0.7869,0.7868,0.7869,1655900000.0
2008-03-28 04:47:00,0.7868,0.7868,0.7867,0.7867,1655900000.0
2008-03-28 04:48:00,0.7866,0.7867,0.7866,0.7866,1655900000.0
2008-03-28 04:49:00,0.7867,0.7867,0.7866,0.7867,1655900000.0
2008-03-28 04:50:00,0.7868,0.7869,0.7868,0.7869,1655900000.0
2008-03-28 04:51:00,0.787,0.787,0.7868,0.7868,1655900000.0
2008-03-28 04:52:00,0.7866,0.7866,0.78655,0.7866,1655900000.0
2008-03-28 04:53:00,0.7866,0.78665,0.7865,0.7866,2056600045.0
2008-03-28 04:54:00,0.7866,0.7866,0.7865,0.78655,644880000.0
2008-03-28 04:55:00,0.7865,0.7865,0.7864,0.7864,883000000.0
2008-03-28 04:56:00,0.7864,0.7864,0.78625,0.78625,861699998.0
2008-03-28 04:57:00,0.78625,0.7863,0.7861,0.78615,583500000.0
2008-03-28 04:58:00,0.78615,0.7862,0.7861,0.7862,196500000.0
2008-03-28 04:59:00,0.7862,0.7862,0.786,0.7861,904000032.0
2008-03-28 05:00:00,0.7861,0.78615,0.786,0.78605,1078699973.0
2008-03-28 05:01:00,0.78605,0.7861,0.786,0.7861,454299998.0
2008-03-28 05:02:00,0.7861,0.7862,0.7861,0.7862,1124480000.0
2008-03-28 05:03:00,0.7862,0.78625,0.78615,0.78625,718400000.0
2008-03-28 05:04:00,0.78625,0.7863,0.7862,0.78625,525300000.0
2008-03-28 05:06:00,0.7865,0.7865,0.7863,0.7863,1465680022.0
2008-03-28 05:07:00,0.7864,0.7864,0.7863,0.7864,1465680022.0
2008-03-28 05:08:00,0.7863,0.7863,0.7863,0.7863,1465680022.0
2008-03-28 05:09:00,0.7863,0.7864,0.7863,0.7863,1465680022.0
2008-03-28 05:10:00,0.7863,0.7863,0.7863,0.7863,1541600018.0
2008-03-28 05:11:00,0.7863,0.7864,0.78625,0.7864,660000000.0
2008-03-28 05:12:00,0.7864,0.7864,0.78625,0.7863,868880000.0
2008-03-28 05:13:00,0.7863,0.7863,0.78615,0.7862,1266400000.0
2008-03-28 05:14:00,0.7862,0.7862,0.78595,0.78595,1472400002.0
2008-03-28 05:15:00,0.786,0.7862,0.786,0.7861,1724200000.0
2008-03-28 05:16:00,0.7865,0.7867,0.7865,0.7867,1007300002.0
2008-03-28 05:17:00,0.7861,0.7861,0.7859,0.786,1007300002.0
2008-03-28 05:18:00,0.786,0.786,0.7859,0.7859,850400020.0
2008-03-28 05:19:00,0.7867,0.7867,0.7865,0.7866,503799996.0
2008-03-28 05:20:00,0.7859,0.7861,0.7859,0.786,503799996.0
2008-03-28 05:21:00,0.786,0.786,0.7859,0.7859,1072500053.0
2008-03-28 05:22:00,0.7865,0.7866,0.7865,0.7865,1865699953.0
2008-03-28 05:23:00,0.7859,0.7861,0.7859,0.78595,1865699953.0
2008-03-28 05:24:00,0.78595,0.78625,0.78595,0.78625,1430399998.0
2008-03-28 05:25:00,0.78625,0.78625,0.7859,0.786,1706500004.0
2008-03-28 05:26:00,0.7865,0.7866,0.7865,0.7866,1644500000.0
2008-03-28 05:27:00,0.786,0.7861,0.786,0.786,1644500000.0
2008-03-28 05:28:00,0.786,0.7861,0.786,0.7861,2129099987.0
2008-03-28 05:29:00,0.7866,0.7866,0.7866,0.7866,1036879967.0
2008-03-28 05:30:00,0.7861,0.7862,0.7861,0.78615,1036879967.0
2008-03-28 05:31:00,0.78615,0.7862,0.78615,0.7862,346479996.0
2008-03-28 05:32:00,0.7862,0.7863,0.7862,0.7862,1660719982.0
2008-03-28 05:33:00,0.7862,0.7865,0.786,0.7865,1807800001.0
2008-03-28 05:34:00,0.7865,0.7867,0.78645,0.7867,1830419992.0
2008-03-28 05:35:00,0.7867,0.7867,0.7866,0.7866,1081599993.0
2008-03-28 05:36:00,0.7866,0.7867,0.7866,0.7866,1323300000.0
2008-03-28 05:37:00,0.7866,0.7866,0.7866,0.7866,518400000.0
2008-03-28 05:38:00,0.7866,0.78675,0.7866,0.7867,832699998.0
2008-03-28 05:39:00,0.7867,0.7868,0.7867,0.7868,954000000.0
2008-03-28 05:40:00,0.7866,0.7866,0.7866,0.7866,217700000.0
2008-03-28 05:41:00,0.78655,0.78675,0.7865,0.78675,217700000.0
2008-03-28 05:42:00,0.78675,0.78675,0.78675,0.78675,21700000.0
2008-03-28 05:43:00,0.78675,0.78675,0.78675,0.78675,21600000.0
2008-03-28 05:44:00,0.78675,0.78675,0.78675,0.78675,30700000.0
2008-03-28 05:45:00,0.78675,0.78675,0.78675,0.78675,21300000.0
2008-03-28 05:46:00,0.78675,0.78685,0.78675,0.78685,22900000.0
2008-03-28 05:47:00,0.78685,0.78685,0.78685,0.78685,21800000.0
2008-03-28 05:48:00,0.78685,0.78685,0.78685,0.78685,21700000.0
2008-03-28 05:49:00,0.78685,0.78685,0.7865,0.78685,1013600047.0
2008-03-28 05:50:00,0.78685,0.78685,0.78685,0.78685,21900000.0
2008-03-28 05:51:00,0.78685,0.78685,0.78685,0.78685,22400000.0
2008-03-28 05:52:00,0.78685,0.78685,0.78685,0.78685,21900000.0
2008-03-28 05:53:00,0.78685,0.78685,0.78685,0.78685,21900000.0
2008-03-28 05:54:00,0.78685,0.78685,0.78685,0.78685,22000000.0
2008-03-28 05:55:00,0.78685,0.78685,0.78685,0.78685,21800000.0
2008-03-28 05:56:00,0.78685,0.78685,0.78685,0.78685,21800000.0
2008-03-28 05:57:00,0.78685,0.78685,0.7866,0.7866,166100000.0
2008-03-28 05:58:00,0.7866,0.78685,0.7866,0.78685,217700000.0
2008-03-28 05:59:00,0.78685,0.78685,0.78685,0.78685,21700000.0
2008-03-28 06:00:00,0.78685,0.78685,0.78685,0.78685,21600000.0
2008-03-28 06:01:00,0.78685,0.78685,0.78645,0.78645,21400000.0
2008-03-28 06:02:00,0.78645,0.78685,0.78635,0.7864,29700000.0
2008-03-28 06:03:00,0.7864,0.7864,0.7863,0.7863,1250120026.0
2008-03-28 06:05:00,0.7863,0.7863,0.7863,0.7863,1032000000.0
2008-03-28 06:06:00,0.7861,0.7862,0.786,0.7862,1801100028.0
2008-03-28 06:07:00,0.7862,0.7863,0.7862,0.7863,1801100028.0
2008-03-28 06:08:00,0.7863,0.7863,0.7862,0.7862,1124080000.0
2008-03-28 06:10:00,0.7863,0.78635,0.7863,0.78635,237300000.0
2008-03-28 06:11:00,0.78635,0.7865,0.78635,0.7865,104880000.0
2008-03-28 06:12:00,0.7865,0.7865,0.7863,0.7863,383460000.0
2008-03-28 06:13:00,0.7863,0.78635,0.7863,0.78635,21000000.0
2008-03-28 06:14:00,0.78635,0.7865,0.7863,0.7865,45120000.0
2008-03-28 06:15:00,0.7865,0.7866,0.7865,0.7865,47440000.0
2008-03-28 06:16:00,0.7865,0.7867,0.7865,0.7867,66000000.0
2008-03-28 06:17:00,0.7867,0.7867,0.7867,0.7867,17200000.0
2008-03-28 06:18:00,0.7867,0.7867,0.7865,0.78655,205680000.0
2008-03-28 06:19:00,0.7865,0.7866,0.7865,0.7865,431560000.0
2008-03-28 06:20:00,0.7865,0.7865,0.7865,0.7865,17740000.0
2008-03-28 06:21:00,0.7865,0.7865,0.7864,0.7864,20880000.0
2008-03-28 06:22:00,0.7864,0.7865,0.7864,0.7865,22000000.0
2008-03-28 06:23:00,0.7865,0.7866,0.7864,0.7864,34920000.0
2008-03-28 06:24:00,0.7864,0.7866,0.7864,0.7865,134059999.0
2008-03-28 06:25:00,0.7865,0.7866,0.7865,0.7866,429380000.0
2008-03-28 06:26:00,0.7866,0.7866,0.78645,0.7865,46160001.0
2008-03-28 06:27:00,0.7865,0.7866,0.7865,0.7866,28240000.0
2008-03-28 06:28:00,0.7866,0.7866,0.7866,0.7866,28880000.0
2008-03-28 06:29:00,0.7866,0.7866,0.7866,0.7866,70080000.0
2008-03-28 06:30:00,0.7866,0.7866,0.7864,0.7864,46880000.0
2008-03-28 06:31:00,0.7864,0.7864,0.7864,0.7864,124500000.0
2008-03-28 06:32:00,0.7864,0.7865,0.7864,0.7865,23880000.0
2008-03-28 06:33:00,0.7865,0.7865,0.7865,0.7865,31040000.0
2008-03-28 06:34:00,0.7865,0.7866,0.7865,0.7865,45680000.0
2008-03-28 06:35:00,0.7865,0.7866,0.7865,0.7866,18720000.0
2008-03-28 06:36:00,0.7866,0.7866,0.7866,0.7866,17360000.0
2008-03-28 06:37:00,0.7866,0.7867,0.7866,0.7867,111200000.0
2008-03-28 06:38:00,0.7867,0.7867,0.7865,0.7866,19600000.0
2008-03-28 06:39:00,0.7866,0.7866,0.7865,0.7865,22720000.0
2008-03-28 06:40:00,0.7865,0.7865,0.7865,0.7865,18880000.0
2008-03-28 06:41:00,0.7865,0.7865,0.7865,0.7865,17440000.0
2008-03-28 06:42:00,0.7865,0.78655,0.7865,0.7865,135040000.0
2008-03-28 06:43:00,0.7865,0.7865,0.7865,0.7865,17280000.0
2008-03-28 06:44:00,0.7865,0.7865,0.7865,0.7865,112400000.0
2008-03-28 06:45:00,0.7865,0.7865,0.7865,0.7865,59200000.0
2008-03-28 06:46:00,0.7865,0.7865,0.7865,0.7865,34080000.0
2008-03-28 06:47:00,0.7865,0.7865,0.7863,0.7864,67960000.0
2008-03-28 06:48:00,0.7864,0.7865,0.78605,0.78605,100120000.0
2008-03-28 06:49:00,0.7871,0.7872,0.7868,0.7868,857900000.0
2008-03-28 06:50:00,0.78605,0.7862,0.78605,0.7862,857900000.0
2008-03-28 06:51:00,0.7862,0.7864,0.7862,0.7863,79040000.0
2008-03-28 06:52:00,0.7863,0.7863,0.7862,0.7862,34660000.0
2008-03-28 06:53:00,0.7862,0.7862,0.7862,0.7862,17840000.0
2008-03-28 06:54:00,0.7862,0.7863,0.7862,0.7863,17520000.0
2008-03-28 06:55:00,0.7863,0.7863,0.7862,0.7862,17520000.0
2008-03-28 06:56:00,0.7862,0.7863,0.7862,0.7862,17520000.0
2008-03-28 06:57:00,0.7862,0.7863,0.7862,0.7863,17600000.0
2008-03-28 06:58:00,0.7863,0.7863,0.7863,0.7863,17360000.0
2008-03-28 06:59:00,0.7863,0.7863,0.7862,0.7862,17360000.0
2008-03-28 07:00:00,0.7862,0.7862,0.7862,0.7862,22740000.0
2008-03-28 07:01:00,0.7862,0.7862,0.7862,0.7862,17280000.0
2008-03-28 07:02:00,0.7862,0.7862,0.7861,0.7862,20560000.0
2008-03-28 07:03:00,0.7862,0.7862,0.7861,0.7861,18520000.0
2008-03-28 07:04:00,0.7861,0.7862,0.7861,0.78615,21500000.0
2008-03-28 07:05:00,0.78615,0.7862,0.786,0.7861,22000000.0
2008-03-28 07:06:00,0.7861,0.7862,0.78605,0.7862,58480000.0
2008-03-28 07:07:00,0.7862,0.7862,0.78615,0.7862,32920000.0
2008-03-28 07:08:00,0.7862,0.78625,0.7862,0.7862,20400000.0
2008-03-28 07:09:00,0.7862,0.78625,0.78615,0.78615,18760000.0
2008-03-28 07:10:00,0.78615,0.7862,0.7861,0.7862,61800000.0
2008-03-28 07:11:00,0.7862,0.7862,0.78615,0.78615,21600000.0
2008-03-28 07:12:00,0.78615,0.7862,0.7861,0.7861,365500000.0
2008-03-28 07:13:00,0.7861,0.7861,0.7861,0.7861,17840000.0
2008-03-28 07:14:00,0.7861,0.7861,0.786,0.786,70880000.0
2008-03-28 07:15:00,0.786,0.7861,0.786,0.7861,24400000.0
2008-03-28 07:16:00,0.7861,0.78625,0.7861,0.7862,22400000.0
2008-03-28 07:17:00,0.7862,0.7863,0.7862,0.7863,20380000.0
2008-03-28 07:18:00,0.7863,0.7863,0.7861,0.7863,42200000.0
2008-03-28 07:19:00,0.7863,0.7863,0.7862,0.7862,21440000.0
2008-03-28 07:20:00,0.7862,0.7862,0.7862,0.7862,19440000.0
2008-03-28 07:21:00,0.7862,0.7862,0.7861,0.7861,17200000.0
2008-03-28 07:22:00,0.7861,0.7862,0.7861,0.7861,22740000.0
2008-03-28 07:23:00,0.7861,0.7862,0.7861,0.7861,53820000.0
2008-03-28 07:24:00,0.7861,0.7861,0.7861,0.7861,41840000.0
2008-03-28 07:25:00,0.7861,0.7861,0.7861,0.7861,17680000.0
2008-03-28 07:26:00,0.7861,0.7861,0.786,0.786,17440000.0
2008-03-28 07:27:00,0.786,0.7861,0.786,0.7861,39600000.0
2008-03-28 07:28:00,0.7861,0.7861,0.786,0.786,39760000.0
2008-03-28 07:29:00,0.786,0.7861,0.786,0.7861,19360000.0
2008-03-28 07:30:00,0.7861,0.7862,0.7861,0.7861,17720000.0
2008-03-28 07:31:00,0.7861,0.7863,0.7861,0.7863,65940000.0
2008-03-28 07:32:00,0.7863,0.7864,0.7863,0.7864,16800000.0
2008-03-28 07:33:00,0.7864,0.7864,0.7861,0.7862,31060000.0
2008-03-28 07:34:00,0.7862,0.7864,0.7862,0.7863,53520000.0
2008-03-28 07:35:00,0.7863,0.7864,0.7863,0.7863,17280000.0
2008-03-28 07:36:00,0.7863,0.7866,0.7863,0.7866,20880000.0
2008-03-28 07:37:00,0.7866,0.7867,0.78645,0.7865,68880000.0
2008-03-28 07:38:00,0.7865,0.7865,0.7862,0.7863,101480000.0
2008-03-28 07:39:00,0.7863,0.7863,0.78625,0.7863,1163280000.0
2008-03-28 07:40:00,0.7863,0.7863,0.7862,0.7863,1445380000.0
2008-03-28 07:41:00,0.7863,0.7863,0.7862,0.7863,823500000.0
2008-03-28 07:42:00,0.7863,0.7864,0.7863,0.7864,26000000.0
2008-03-28 07:43:00,0.7864,0.7865,0.7864,0.7865,1160460000.0
2008-03-28 07:44:00,0.7865,0.78655,0.7865,0.78655,1736459999.0
2008-03-28 07:45:00,0.78655,0.7866,0.78655,0.7866,1745070039.0
2008-03-28 07:46:00,0.7866,0.78685,0.7866,0.7868,16580000.0
2008-03-28 07:47:00,0.7868,0.7869,0.7867,0.7868,288640000.0
2008-03-28 07:48:00,0.7868,0.787,0.7868,0.787,51520000.0
2008-03-28 07:49:00,0.787,0.7872,0.78665,0.78665,142560000.0
2008-03-28 07:50:00,0.78665,0.7868,0.78665,0.7868,49600000.0
2008-03-28 07:51:00,0.7868,0.7869,0.7868,0.7868,30160000.0
2008-03-28 07:52:00,0.7868,0.7868,0.7868,0.7868,17440000.0
2008-03-28 07:53:00,0.7868,0.7868,0.7868,0.7868,126800000.0
2008-03-28 07:54:00,0.7868,0.7868,0.7867,0.7867,21440000.0
2008-03-28 07:55:00,0.7867,0.7868,0.7867,0.7868,18080000.0
2008-03-28 07:56:00,0.7868,0.7868,0.7868,0.7868,16800000.0
2008-03-28 07:57:00,0.7868,0.787,0.7868,0.78695,127020000.0
2008-03-28 07:58:00,0.78695,0.787,0.78695,0.787,622240000.0
2008-03-28 07:59:00,0.787,0.787,0.7868,0.7868,17540000.0
2008-03-28 08:00:00,0.78685,0.78685,0.7865,0.7866,102020000.0
2008-03-28 08:01:00,0.7866,0.7867,0.7866,0.7867,80640000.0
2008-03-28 08:02:00,0.7867,0.7869,0.7867,0.7868,34160000.0
2008-03-28 08:03:00,0.7868,0.7868,0.7866,0.7866,234160000.0
2008-03-28 08:04:00,0.7866,0.7869,0.7865,0.78675,77720000.0
2008-03-28 08:05:00,0.78675,0.787,0.78675,0.787,43960000.0
2008-03-28 08:06:00,0.787,0.7872,0.787,0.7871,23800000.0
2008-03-28 08:07:00,0.7871,0.7877,0.78695,0.7875,346580000.0
2008-03-28 08:08:00,0.7875,0.7875,0.7874,0.7874,1412600000.0
2008-03-28 08:09:00,0.7874,0.7874,0.78725,0.78735,996200000.0
2008-03-28 08:10:00,0.78735,0.78735,0.7873,0.7873,1431360000.0
2008-03-28 08:11:00,0.7873,0.78735,0.78725,0.78725,417780000.0
2008-03-28 08:12:00,0.78725,0.78725,0.7871,0.7872,904820000.0
2008-03-28 08:13:00,0.7872,0.7872,0.787,0.787,432840000.0
2008-03-28 08:14:00,0.787,0.7872,0.787,0.7872,944800000.0
2008-03-28 08:15:00,0.7872,0.7872,0.7871,0.7872,29280000.0
2008-03-28 08:16:00,0.7872,0.7873,0.7871,0.7872,664960000.0
2008-03-28 08:17:00,0.7872,0.7873,0.78715,0.7873,53540000.0
2008-03-28 08:18:00,0.7873,0.7873,0.7873,0.7873,19020000.0
2008-03-28 08:19:00,0.7873,0.7874,0.7873,0.7874,104300000.0
2008-03-28 08:20:00,0.7874,0.7874,0.7873,0.7874,142460000.0
2008-03-28 08:21:00,0.7874,0.7874,0.7873,0.7873,44480000.0
2008-03-28 08:22:00,0.7873,0.7873,0.7873,0.7873,192800000.0
2008-03-28 08:23:00,0.7873,0.7873,0.7873,0.7873,183380000.0
2008-03-28 08:24:00,0.7873,0.7873,0.7873,0.7873,174480000.0
2008-03-28 08:25:00,0.7873,0.7874,0.7873,0.7873,23780000.0
2008-03-28 08:26:00,0.7873,0.7873,0.7873,0.7873,21140000.0
2008-03-28 08:27:00,0.7873,0.78735,0.7873,0.7873,49880000.0
2008-03-28 08:28:00,0.7873,0.7873,0.7873,0.7873,17760000.0
2008-03-28 08:29:00,0.7873,0.7874,0.7873,0.7874,41320000.0
2008-03-28 08:30:00,0.7874,0.7874,0.7873,0.7874,17520000.0
2008-03-28 08:31:00,0.7874,0.7874,0.7873,0.7873,17440000.0
2008-03-28 08:32:00,0.7873,0.7873,0.78725,0.7873,594400000.0
2008-03-28 08:33:00,0.7873,0.7874,0.78725,0.7874,103000000.0
2008-03-28 08:34:00,0.7874,0.78755,0.78735,0.7875,205500000.0
2008-03-28 08:35:00,0.7875,0.78765,0.7875,0.78765,55700000.0
2008-03-28 08:36:00,0.78765,0.7878,0.7876,0.7878,79680000.0
2008-03-28 08:37:00,0.7878,0.7878,0.7877,0.7877,54620000.0
2008-03-28 08:38:00,0.7877,0.7878,0.7877,0.7877,86360000.0
2008-03-28 08:39:00,0.7877,0.78775,0.7876,0.7876,286800000.0
2008-03-28 08:40:00,0.7876,0.7876,0.7875,0.7876,195800000.0
2008-03-28 08:41:00,0.7876,0.7876,0.78735,0.7874,427520000.0
2008-03-28 08:42:00,0.7874,0.7874,0.7873,0.78735,66800000.0
2008-03-28 08:43:00,0.78735,0.78745,0.78735,0.7874,43000000.0
2008-03-28 08:44:00,0.7874,0.78745,0.7873,0.78735,150400000.0
2008-03-28 08:45:00,0.78735,0.78765,0.78735,0.78765,105400000.0
2008-03-28 08:46:00,0.78765,0.7878,0.7876,0.78775,41360000.0
2008-03-28 08:47:00,0.78775,0.7879,0.78765,0.7879,301460000.0
2008-03-28 08:48:00,0.78785,0.7879,0.7878,0.78785,58600000.0
2008-03-28 08:49:00,0.78785,0.7881,0.78785,0.788,48060000.0
2008-03-28 08:50:00,0.788,0.78815,0.788,0.7881,79800000.0
2008-03-28 08:51:00,0.7881,0.78815,0.78805,0.78805,962000000.0
2008-03-28 08:52:00,0.78805,0.78875,0.78805,0.7886,700780000.0
2008-03-28 08:53:00,0.7886,0.78865,0.7883,0.7884,237080000.0
2008-03-28 08:54:00,0.7884,0.7886,0.78805,0.7881,188720000.0
2008-03-28 08:55:00,0.7881,0.78815,0.78795,0.788,410400001.0
2008-03-28 08:56:00,0.788,0.78815,0.78795,0.78795,609380000.0
2008-03-28 08:57:00,0.78795,0.78805,0.78795,0.78805,452200000.0
2008-03-28 08:58:00,0.78805,0.7881,0.788,0.78805,238760000.0
2008-03-28 08:59:00,0.78805,0.78825,0.78795,0.78815,273560000.0
2008-03-28 09:00:00,0.78815,0.78885,0.78815,0.7886,604020000.0
2008-03-28 09:01:00,0.7886,0.7888,0.78835,0.78875,171360000.0
2008-03-28 09:02:00,0.78875,0.78885,0.7886,0.78885,104840000.0
2008-03-28 09:03:00,0.78885,0.789,0.7888,0.78895,82780000.0
2008-03-28 09:04:00,0.78895,0.7891,0.7889,0.7891,69920000.0
2008-03-28 09:05:00,0.7891,0.78915,0.7889,0.789,192120000.0
2008-03-28 09:06:00,0.789,0.789,0.7888,0.7888,104100000.0
2008-03-28 09:07:00,0.7888,0.78885,0.7886,0.7887,109500000.0
2008-03-28 09:08:00,0.7887,0.78905,0.7887,0.789,283700000.0
2008-03-28 09:09:00,0.789,0.78915,0.789,0.7891,235500000.0
2008-03-28 09:10:00,0.7891,0.78955,0.7891,0.78945,119200000.0
2008-03-28 09:11:00,0.78945,0.7895,0.7893,0.7894,120200000.0
2008-03-28 09:12:00,0.7894,0.7895,0.78935,0.78945,87000000.0
2008-03-28 09:13:00,0.78945,0.7896,0.7894,0.78955,158300000.0
2008-03-28 09:14:00,0.78955,0.78965,0.78945,0.7895,279000000.0
2008-03-28 09:15:00,0.7895,0.78955,0.7894,0.78945,100000000.0
2008-03-28 09:16:00,0.78945,0.78955,0.7894,0.7895,69100000.0
2008-03-28 09:17:00,0.7895,0.7895,0.7894,0.7895,97600000.0
2008-03-28 09:18:00,0.7895,0.7895,0.78945,0.7895,684800000.0
2008-03-28 09:19:00,0.7895,0.78955,0.7894,0.7895,78600000.0
2008-03-28 09:20:00,0.7895,0.78975,0.78945,0.7897,263100000.0
2008-03-28 09:21:00,0.78975,0.79,0.7897,0.7897,133100000.0
2008-03-28 09:22:00,0.7897,0.78975,0.78945,0.78955,196400000.0
2008-03-28 09:23:00,0.78955,0.7897,0.78955,0.7896,92400000.0
2008-03-28 09:24:00,0.7896,0.78975,0.78935,0.7894,107600000.0
2008-03-28 09:25:00,0.78945,0.7895,0.78935,0.78945,98300000.0
2008-03-28 09:26:00,0.78945,0.78945,0.7892,0.7893,120800000.0
2008-03-28 09:27:00,0.7893,0.78955,0.7893,0.78945,220200000.0
2008-03-28 09:28:00,0.78945,0.7895,0.7893,0.78935,128100000.0
2008-03-28 09:29:00,0.78935,0.78935,0.78905,0.78905,75400000.0
2008-03-28 09:30:00,0.78905,0.7894,0.789,0.7894,80100000.0
2008-03-28 09:31:00,0.7894,0.78955,0.78935,0.7895,122900000.0
2008-03-28 09:32:00,0.7895,0.7895,0.789,0.7892,154800000.0
2008-03-28 09:33:00,0.7892,0.7892,0.7889,0.7891,98800000.0
2008-03-28 09:34:00,0.7891,0.7893,0.7891,0.78925,63900000.0
2008-03-28 09:35:00,0.78925,0.7893,0.78905,0.7891,221900001.0
2008-03-28 09:36:00,0.7891,0.78925,0.789,0.78905,139200000.0
2008-03-28 09:37:00,0.78905,0.78915,0.789,0.78905,190300000.0
2008-03-28 09:38:00,0.78905,0.78905,0.7889,0.7889,205300000.0
2008-03-28 09:39:00,0.7889,0.78905,0.7889,0.78905,86500000.0
2008-03-28 09:40:00,0.78905,0.78925,0.78905,0.7891,71700000.0
2008-03-28 09:41:00,0.7891,0.78915,0.7889,0.7889,174100000.0
2008-03-28 09:42:00,0.7889,0.789,0.7889,0.7889,88700000.0
2008-03-28 09:43:00,0.7889,0.7893,0.7889,0.78925,91200000.0
2008-03-28 09:44:00,0.78925,0.78925,0.7891,0.7891,276880000.0
2008-03-28 09:45:00,0.7891,0.7892,0.7889,0.789,691599998.0
2008-03-28 09:46:00,0.789,0.78905,0.7889,0.78895,271900000.0
2008-03-28 09:47:00,0.78895,0.7891,0.7889,0.789,235000000.0
2008-03-28 09:48:00,0.789,0.78915,0.78895,0.78915,246659999.0
2008-03-28 09:49:00,0.78915,0.7894,0.7891,0.7892,106500000.0
2008-03-28 09:50:00,0.7892,0.78955,0.7892,0.78955,523400001.0
2008-03-28 09:51:00,0.7896,0.7898,0.7896,0.7897,552600000.0
2008-03-28 09:52:00,0.78975,0.7898,0.7896,0.7897,182200000.0
2008-03-28 09:53:00,0.7897,0.78985,0.7895,0.7898,131600002.0
2008-03-28 09:54:00,0.7898,0.79,0.78975,0.79,316200000.0
2008-03-28 09:55:00,0.79,0.79055,0.79,0.79055,224900002.0
2008-03-28 09:56:00,0.79055,0.7913,0.79055,0.79125,461300001.0
2008-03-28 09:57:00,0.79125,0.79135,0.7909,0.7909,550400000.0
2008-03-28 09:58:00,0.7909,0.7909,0.7906,0.79075,151699999.0
2008-03-28 09:59:00,0.79075,0.7909,0.79075,0.7909,84000000.0
2008-03-28 10:00:00,0.7909,0.79095,0.7908,0.7908,347900001.0
2008-03-28 10:01:00,0.7908,0.7908,0.7906,0.7907,190699999.0
2008-03-28 10:02:00,0.7907,0.7908,0.79035,0.79045,203700000.0
2008-03-28 10:03:00,0.79045,0.79045,0.7901,0.7901,182599998.0
2008-03-28 10:04:00,0.7901,0.7902,0.7896,0.7896,67200000.0
2008-03-28 10:05:00,0.7896,0.78985,0.78955,0.7898,121600000.0
2008-03-28 10:06:00,0.7898,0.79,0.7898,0.7898,47100000.0
2008-03-28 10:07:00,0.7898,0.7899,0.7898,0.78985,30500000.0
2008-03-28 10:08:00,0.78985,0.7903,0.7898,0.79025,102900000.0
2008-03-28 10:09:00,0.79025,0.79035,0.79015,0.7903,412600000.0
2008-03-28 10:10:00,0.7903,0.79035,0.79,0.79,121900000.0
2008-03-28 10:11:00,0.79,0.79035,0.79,0.7903,648900001.0
2008-03-28 10:12:00,0.7903,0.7904,0.7899,0.79,329880001.0
2008-03-28 10:13:00,0.79,0.79,0.7897,0.7897,208850000.0
2008-03-28 10:14:00,0.7897,0.78975,0.7895,0.78965,411280000.0
2008-03-28 10:15:00,0.78965,0.7897,0.7895,0.7895,330300000.0
2008-03-28 10:16:00,0.7895,0.78965,0.7895,0.7896,246800000.0
2008-03-28 10:17:00,0.7896,0.7899,0.7896,0.7898,288899999.0
2008-03-28 10:18:00,0.7898,0.7898,0.78965,0.78975,562700003.0
2008-03-28 10:19:00,0.78975,0.7898,0.78945,0.7896,411540001.0
2008-03-28 10:20:00,0.7896,0.7897,0.7893,0.7894,444200000.0
2008-03-28 10:21:00,0.7894,0.7895,0.7894,0.7895,492399999.0
2008-03-28 10:22:00,0.7895,0.7895,0.7894,0.78945,732280000.0
2008-03-28 10:23:00,0.7894,0.78955,0.7894,0.7895,392260000.0
2008-03-28 10:24:00,0.7895,0.7897,0.78935,0.7896,956379999.0
2008-03-28 10:25:00,0.7896,0.7899,0.7896,0.7898,981679992.0
2008-03-28 10:26:00,0.7898,0.7899,0.7898,0.7899,761800000.0
2008-03-28 10:27:00,0.7899,0.7904,0.7899,0.7904,83900000.0
2008-03-28 10:28:00,0.7904,0.7905,0.7902,0.7903,1900600002.0
2008-03-28 10:29:00,0.7903,0.7904,0.7903,0.7904,181000000.0
2008-03-28 10:30:00,0.7904,0.7904,0.7903,0.7903,992500000.0
2008-03-28 10:31:00,0.7903,0.7903,0.78985,0.7899,181550000.0
2008-03-28 10:32:00,0.7899,0.79,0.7897,0.7897,193400000.0
2008-03-28 10:33:00,0.7897,0.7897,0.7894,0.7894,66100000.0
2008-03-28 10:34:00,0.7894,0.7896,0.7894,0.78955,42500000.0
2008-03-28 10:35:00,0.78955,0.7896,0.78925,0.7893,248000001.0
2008-03-28 10:36:00,0.7893,0.7894,0.7892,0.78925,473300000.0
2008-03-28 10:37:00,0.78925,0.7894,0.78915,0.78925,196400000.0
2008-03-28 10:38:00,0.78925,0.7894,0.7892,0.7893,390200000.0
2008-03-28 10:39:00,0.7893,0.7893,0.78925,0.78925,305700000.0
2008-03-28 10:40:00,0.78925,0.78935,0.78925,0.7893,181300000.0
2008-03-28 10:41:00,0.7893,0.7894,0.7893,0.7894,53100000.0
2008-03-28 10:42:00,0.7894,0.7894,0.78935,0.7894,28200000.0
2008-03-28 10:43:00,0.7894,0.7895,0.7893,0.78945,109700000.0
2008-03-28 10:44:00,0.78945,0.7895,0.7893,0.78935,156400000.0
2008-03-28 10:45:00,0.78935,0.7894,0.7893,0.7893,413500000.0
2008-03-28 10:46:00,0.7893,0.7894,0.7889,0.78895,160100000.0
2008-03-28 10:47:00,0.78895,0.7892,0.7889,0.7891,150780001.0
2008-03-28 10:48:00,0.78915,0.7892,0.7891,0.78915,45300000.0
2008-03-28 10:49:00,0.78915,0.7894,0.78915,0.78935,152900000.0
2008-03-28 10:50:00,0.78935,0.7894,0.78925,0.7894,254700000.0
2008-03-28 10:51:00,0.7894,0.7897,0.7894,0.78965,115500000.0
2008-03-28 10:52:00,0.78965,0.78975,0.78965,0.7897,71500000.0
2008-03-28 10:53:00,0.7897,0.7899,0.7897,0.7899,61000000.0
2008-03-28 10:54:00,0.7899,0.79,0.7899,0.78995,72700000.0
2008-03-28 10:55:00,0.78995,0.79,0.78975,0.7898,244800000.0
2008-03-28 10:56:00,0.7898,0.78985,0.78955,0.7896,191199999.0
2008-03-28 10:57:00,0.78955,0.7896,0.7895,0.7896,195300000.0
2008-03-28 10:58:00,0.7896,0.7897,0.7895,0.78965,447700000.0
2008-03-28 10:59:00,0.78965,0.78975,0.7893,0.7893,534100001.0
2008-03-28 11:00:00,0.7893,0.78945,0.7892,0.7894,117200000.0
2008-03-28 11:01:00,0.7894,0.7894,0.78935,0.7894,34300000.0
2008-03-28 11:02:00,0.7894,0.78955,0.7892,0.78955,60200000.0
2008-03-28 11:03:00,0.7896,0.7898,0.78945,0.7897,51400000.0
2008-03-28 11:04:00,0.7897,0.7897,0.7896,0.7896,63100000.0
2008-03-28 11:05:00,0.7896,0.7896,0.7893,0.7894,56800000.0
2008-03-28 11:06:00,0.7894,0.7895,0.7894,0.7895,69600000.0
2008-03-28 11:07:00,0.7895,0.7895,0.78945,0.7895,44500000.0
2008-03-28 11:08:00,0.7895,0.7896,0.7895,0.7896,29900000.0
2008-03-28 11:09:00,0.7896,0.7897,0.7895,0.7897,49400000.0
2008-03-28 11:10:00,0.7897,0.78975,0.7895,0.7897,57200000.0
2008-03-28 11:11:00,0.7897,0.7898,0.7897,0.7898,38600000.0
2008-03-28 11:12:00,0.7898,0.7898,0.7897,0.7897,24700000.0
2008-03-28 11:13:00,0.7897,0.7897,0.78955,0.7896,37100000.0
2008-03-28 11:14:00,0.7896,0.78965,0.7896,0.7896,45200000.0
2008-03-28 11:15:00,0.7896,0.78995,0.7896,0.78995,320400000.0
2008-03-28 11:16:00,0.78995,0.7902,0.78995,0.79015,111900000.0
2008-03-28 11:17:00,0.79015,0.7902,0.7899,0.79005,209200000.0
2008-03-28 11:18:00,0.79005,0.7901,0.78985,0.79,177000000.0
2008-03-28 11:19:00,0.79,0.79005,0.78985,0.78985,344600000.0
2008-03-28 11:20:00,0.78985,0.79,0.7898,0.79,517500000.0
2008-03-28 11:21:00,0.79,0.79,0.7896,0.7896,130700000.0
2008-03-28 11:22:00,0.7896,0.7896,0.7893,0.7894,128100000.0
2008-03-28 11:23:00,0.7894,0.7895,0.78935,0.7895,67000000.0
2008-03-28 11:24:00,0.7895,0.7896,0.7894,0.7894,200500000.0
2008-03-28 11:25:00,0.7894,0.7896,0.7894,0.7896,122000000.0
2008-03-28 11:26:00,0.7896,0.7897,0.7896,0.7897,48200000.0
2008-03-28 11:27:00,0.7897,0.7897,0.7896,0.7897,420800000.0
2008-03-28 11:28:00,0.7897,0.7897,0.7895,0.78955,101000000.0
2008-03-28 11:29:00,0.78955,0.7896,0.7889,0.7889,187800000.0
2008-03-28 11:30:00,0.7889,0.7891,0.7886,0.7888,591300000.0
2008-03-28 11:31:00,0.7888,0.7892,0.7887,0.7892,72300000.0
2008-03-28 11:32:00,0.7892,0.7894,0.7892,0.7894,77700000.0
2008-03-28 11:33:00,0.7894,0.7897,0.7893,0.7896,180700000.0
2008-03-28 11:34:00,0.7896,0.7908,0.7896,0.7907,112200000.0
2008-03-28 11:35:00,0.7908,0.7908,0.7905,0.7907,126800000.0
2008-03-28 11:36:00,0.7907,0.79085,0.7907,0.7907,248500000.0
2008-03-28 11:37:00,0.79075,0.79075,0.79045,0.79065,85900000.0
2008-03-28 11:38:00,0.79065,0.79065,0.7905,0.79055,104200000.0
2008-03-28 11:39:00,0.79055,0.7906,0.79045,0.7906,117600000.0
2008-03-28 11:40:00,0.7906,0.7907,0.7905,0.7907,160000000.0
2008-03-28 11:41:00,0.7907,0.7911,0.7907,0.7911,153500000.0
2008-03-28 11:42:00,0.7911,0.7913,0.791,0.79125,133600000.0
2008-03-28 11:43:00,0.7913,0.7914,0.791,0.79105,329000000.0
2008-03-28 11:44:00,0.79105,0.79105,0.7907,0.7908,401400000.0
2008-03-28 11:45:00,0.7908,0.7908,0.79035,0.7904,94300000.0
2008-03-28 11:46:00,0.7904,0.7904,0.7903,0.7904,269100000.0
2008-03-28 11:47:00,0.7904,0.7904,0.79025,0.7903,384000000.0
2008-03-28 11:48:00,0.7903,0.7904,0.7903,0.7904,59100000.0
2008-03-28 11:49:00,0.7904,0.7904,0.7903,0.7903,63800000.0
2008-03-28 11:50:00,0.7903,0.7903,0.7899,0.7902,115900000.0
2008-03-28 11:51:00,0.7902,0.7902,0.79,0.79005,121900000.0
2008-03-28 11:52:00,0.79005,0.7901,0.78995,0.78995,142700000.0
2008-03-28 11:53:00,0.78995,0.79,0.7898,0.78995,115800000.0
2008-03-28 11:54:00,0.78995,0.79,0.78985,0.78995,87800000.0
2008-03-28 11:55:00,0.78995,0.78995,0.78985,0.7899,168000000.0
2008-03-28 11:56:00,0.7899,0.7902,0.7899,0.7901,108100000.0
2008-03-28 11:57:00,0.7901,0.7903,0.7901,0.7903,123700000.0
2008-03-28 11:58:00,0.7903,0.7905,0.7902,0.7904,50500000.0
2008-03-28 11:59:00,0.7904,0.79065,0.7904,0.7906,86500000.0
2008-03-28 12:00:00,0.7906,0.7909,0.7906,0.7909,42200000.0
2008-03-28 12:01:00,0.7909,0.79135,0.7908,0.79135,135400000.0
2008-03-28 12:02:00,0.79135,0.79155,0.79125,0.7914,120200000.0
2008-03-28 12:03:00,0.7914,0.7915,0.79125,0.7914,96300000.0
2008-03-28 12:04:00,0.7914,0.7914,0.79125,0.79135,163400000.0
2008-03-28 12:05:00,0.79135,0.7916,0.79135,0.79155,206300000.0
2008-03-28 12:06:00,0.79155,0.79155,0.79105,0.79105,527400000.0
2008-03-28 12:07:00,0.79105,0.7912,0.7909,0.7911,118600000.0
2008-03-28 12:08:00,0.7911,0.7912,0.7911,0.7911,44100000.0
2008-03-28 12:09:00,0.7912,0.7913,0.7912,0.7912,80700000.0
2008-03-28 12:10:00,0.7912,0.7913,0.7909,0.7909,256000000.0
2008-03-28 12:11:00,0.7909,0.791,0.7908,0.791,45800000.0
2008-03-28 12:12:00,0.791,0.7912,0.791,0.7912,55300000.0
2008-03-28 12:13:00,0.7912,0.7912,0.791,0.7911,228600000.0
2008-03-28 12:14:00,0.791,0.7911,0.791,0.7911,194200000.0
2008-03-28 12:15:00,0.7911,0.7911,0.79095,0.791,376600000.0
2008-03-28 12:16:00,0.791,0.79115,0.7909,0.79105,139800000.0
2008-03-28 12:17:00,0.79105,0.7912,0.791,0.7911,218800000.0
2008-03-28 12:18:00,0.791,0.7913,0.7909,0.7913,54000000.0
2008-03-28 12:19:00,0.7913,0.7913,0.79115,0.7912,146200000.0
2008-03-28 12:20:00,0.7912,0.7913,0.7911,0.79115,405200000.0
2008-03-28 12:21:00,0.7912,0.7912,0.7911,0.7911,228500000.0
2008-03-28 12:22:00,0.7911,0.7911,0.79095,0.79095,185500000.0
2008-03-28 12:23:00,0.79095,0.791,0.7909,0.7909,304500000.0
2008-03-28 12:24:00,0.7909,0.791,0.7908,0.7908,761100000.0
2008-03-28 12:25:00,0.7908,0.7908,0.79065,0.7908,171200000.0
2008-03-28 12:26:00,0.7907,0.7908,0.7907,0.7908,107500000.0
2008-03-28 12:27:00,0.7908,0.7908,0.79075,0.7908,68900000.0
2008-03-28 12:28:00,0.7908,0.7908,0.7907,0.7907,69900000.0
2008-03-28 12:29:00,0.7907,0.7907,0.7907,0.7907,23200000.0
2008-03-28 12:30:00,0.7907,0.7907,0.7907,0.7907,24000000.0
2008-03-28 12:31:00,0.7907,0.7907,0.7905,0.7907,414700000.0
2008-03-28 12:32:00,0.7907,0.7909,0.79065,0.7907,192500000.0
2008-03-28 12:33:00,0.7907,0.79095,0.7905,0.79075,335300000.0
2008-03-28 12:34:00,0.7908,0.7911,0.79075,0.7911,178900000.0
2008-03-28 12:35:00,0.7911,0.79115,0.791,0.7911,85600000.0
2008-03-28 12:36:00,0.7911,0.7913,0.7911,0.79125,140600000.0
2008-03-28 12:37:00,0.79125,0.79125,0.7911,0.7912,131700000.0
2008-03-28 12:38:00,0.7912,0.7912,0.791,0.7912,188100000.0
2008-03-28 12:39:00,0.7912,0.7912,0.79105,0.7911,301700000.0
2008-03-28 12:40:00,0.7911,0.79155,0.7911,0.7915,251200000.0
2008-03-28 12:41:00,0.7915,0.7915,0.79145,0.7915,86000000.0
2008-03-28 12:42:00,0.7915,0.7915,0.7914,0.7915,81500000.0
2008-03-28 12:43:00,0.7915,0.79165,0.79145,0.79165,285600000.0
2008-03-28 12:44:00,0.79165,0.7923,0.79165,0.79225,163100000.0
2008-03-28 12:45:00,0.79225,0.79235,0.7922,0.7923,260200000.0
2008-03-28 12:46:00,0.7923,0.79235,0.7921,0.7922,236200000.0
2008-03-28 12:47:00,0.7922,0.7922,0.79205,0.79205,170600000.0
2008-03-28 12:48:00,0.79205,0.79205,0.79195,0.79195,128800000.0
2008-03-28 12:49:00,0.79195,0.792,0.79195,0.792,100600000.0
2008-03-28 12:50:00,0.792,0.7923,0.792,0.7922,143600000.0
2008-03-28 12:51:00,0.7922,0.7923,0.7921,0.7922,226300000.0
2008-03-28 12:52:00,0.7922,0.7926,0.79215,0.7926,302500000.0
2008-03-28 12:53:00,0.7926,0.7927,0.7925,0.7927,248100000.0
2008-03-28 12:54:00,0.7927,0.79285,0.7926,0.7926,173000000.0
2008-03-28 12:55:00,0.7926,0.7927,0.7922,0.79225,189500000.0
2008-03-28 12:56:00,0.79225,0.79225,0.7921,0.79215,137200000.0
2008-03-28 12:57:00,0.79215,0.79215,0.79185,0.7919,123000000.0
2008-03-28 12:58:00,0.7919,0.7919,0.79175,0.79175,164200000.0
2008-03-28 12:59:00,0.79175,0.7918,0.7914,0.7914,106100000.0
2008-03-28 13:00:00,0.7914,0.7919,0.7914,0.7919,66500000.0
2008-03-28 13:01:00,0.7919,0.7919,0.7918,0.7918,59600000.0
2008-03-28 13:02:00,0.7918,0.7918,0.7916,0.7918,165000000.0
2008-03-28 13:03:00,0.7918,0.7918,0.7916,0.7917,102500000.0
2008-03-28 13:04:00,0.7917,0.7918,0.7917,0.79175,63200000.0
2008-03-28 13:05:00,0.79175,0.7918,0.79175,0.7918,168900000.0
2008-03-28 13:06:00,0.7918,0.7918,0.79175,0.79175,159000000.0
2008-03-28 13:07:00,0.79175,0.7918,0.79165,0.79175,418600000.0
2008-03-28 13:08:00,0.79175,0.7918,0.7917,0.79175,109900000.0
2008-03-28 13:09:00,0.79175,0.79175,0.79165,0.7917,87350000.0
2008-03-28 13:10:00,0.7917,0.79175,0.79165,0.79165,17525000.0
2008-03-28 13:11:00,0.79165,0.79165,0.7915,0.7915,237200000.0
2008-03-28 13:12:00,0.7915,0.79155,0.7915,0.7915,86700000.0
2008-03-28 13:13:00,0.7915,0.7915,0.7915,0.7915,54400000.0
2008-03-28 13:14:00,0.7915,0.7915,0.79135,0.79145,131600000.0
2008-03-28 13:15:00,0.79145,0.7916,0.7914,0.7914,147890000.0
2008-03-28 13:16:00,0.7914,0.7915,0.79135,0.7915,78400000.0
2008-03-28 13:17:00,0.7915,0.79175,0.7914,0.7917,48400000.0
2008-03-28 13:18:00,0.7917,0.7919,0.7917,0.7919,66100000.0
2008-03-28 13:19:00,0.7919,0.7919,0.7918,0.7918,175400000.0
2008-03-28 13:20:00,0.7918,0.7918,0.79165,0.7917,138400000.0
2008-03-28 13:21:00,0.79165,0.7917,0.79155,0.7917,284000000.0
2008-03-28 13:22:00,0.7917,0.7917,0.7915,0.7916,149500000.0
2008-03-28 13:23:00,0.7916,0.7921,0.7916,0.7919,64400000.0
2008-03-28 13:24:00,0.7919,0.7919,0.79165,0.7918,139700000.0
2008-03-28 13:25:00,0.7918,0.7919,0.7917,0.79185,178800000.0
2008-03-28 13:26:00,0.79185,0.79185,0.7917,0.7917,214500000.0
2008-03-28 13:27:00,0.7917,0.7918,0.7915,0.7915,205300000.0
2008-03-28 13:28:00,0.7915,0.79155,0.79145,0.7915,177800000.0
2008-03-28 13:29:00,0.7915,0.7916,0.7915,0.7915,82700000.0
2008-03-28 13:30:00,0.7915,0.79155,0.79145,0.79155,107600000.0
2008-03-28 13:31:00,0.7916,0.79165,0.79155,0.7916,61700000.0
2008-03-28 13:32:00,0.7916,0.7916,0.79145,0.7915,206900000.0
2008-03-28 13:33:00,0.7915,0.7915,0.7913,0.7913,101600000.0
2008-03-28 13:34:00,0.7913,0.79135,0.7912,0.79125,106400000.0
2008-03-28 13:35:00,0.79125,0.7913,0.7912,0.7913,73800000.0
2008-03-28 13:36:00,0.7913,0.7914,0.79115,0.79115,88400000.0
2008-03-28 13:37:00,0.7912,0.7913,0.79105,0.7911,383200000.0
2008-03-28 13:38:00,0.7911,0.7911,0.79105,0.7911,177000000.0
2008-03-28 13:39:00,0.79105,0.79105,0.79095,0.791,224500000.0
2008-03-28 13:40:00,0.791,0.791,0.7908,0.7908,208100000.0
2008-03-28 13:41:00,0.7908,0.79095,0.7908,0.7909,212300000.0
2008-03-28 13:42:00,0.7909,0.7909,0.79085,0.7909,52900000.0
2008-03-28 13:43:00,0.7909,0.79105,0.79085,0.791,137800000.0
2008-03-28 13:44:00,0.791,0.791,0.7908,0.7909,170300000.0
2008-03-28 13:45:00,0.7909,0.7909,0.79085,0.79085,188500000.0
2008-03-28 13:46:00,0.79085,0.79095,0.79075,0.79085,326000000.0
2008-03-28 13:47:00,0.79085,0.7909,0.7908,0.7908,168400000.0
2008-03-28 13:48:00,0.7908,0.7908,0.7907,0.7907,248800000.0
2008-03-28 13:49:00,0.7907,0.791,0.7907,0.791,167100000.0
2008-03-28 13:50:00,0.791,0.79105,0.7908,0.7909,86300000.0
2008-03-28 13:51:00,0.7909,0.7909,0.7907,0.7907,186300000.0
2008-03-28 13:52:00,0.7907,0.79095,0.7907,0.7909,112100000.0
2008-03-28 13:53:00,0.7909,0.791,0.7909,0.79095,60900000.0
2008-03-28 13:54:00,0.791,0.7913,0.79095,0.7913,124600000.0
2008-03-28 13:55:00,0.7913,0.7916,0.7913,0.7915,85000000.0
2008-03-28 13:56:00,0.7915,0.7916,0.79145,0.79155,340600000.0
2008-03-28 13:57:00,0.79155,0.7917,0.7915,0.7915,99500000.0
2008-03-28 13:58:00,0.7915,0.7916,0.7914,0.79155,86500000.0
2008-03-28 13:59:00,0.79155,0.79175,0.79155,0.79175,145500000.0
2008-03-28 14:00:00,0.79175,0.79185,0.7917,0.7917,74100000.0
2008-03-28 14:01:00,0.7917,0.79175,0.7916,0.7916,90200000.0
2008-03-28 14:02:00,0.7916,0.7916,0.7915,0.7915,403300000.0
2008-03-28 14:03:00,0.7915,0.7915,0.79125,0.7913,68400000.0
2008-03-28 14:04:00,0.7913,0.7914,0.7912,0.7913,99700000.0
2008-03-28 14:05:00,0.7913,0.79145,0.7913,0.7914,47500000.0
2008-03-28 14:06:00,0.7914,0.7915,0.79135,0.7914,116200000.0
2008-03-28 14:07:00,0.7914,0.7914,0.7913,0.79135,72800000.0
2008-03-28 14:08:00,0.79135,0.79135,0.7911,0.7912,159700000.0
2008-03-28 14:09:00,0.7912,0.7912,0.7911,0.79115,63600000.0
2008-03-28 14:10:00,0.79115,0.7912,0.7911,0.7911,32000000.0
2008-03-28 14:11:00,0.7911,0.7911,0.791,0.79105,104700000.0
2008-03-28 14:12:00,0.79105,0.7911,0.79095,0.791,150800000.0
2008-03-28 14:13:00,0.791,0.7911,0.791,0.79105,43300000.0
2008-03-28 14:14:00,0.79105,0.7912,0.79105,0.79115,50300000.0
2008-03-28 14:15:00,0.79115,0.7912,0.7911,0.7911,53800000.0
2008-03-28 14:16:00,0.7911,0.7911,0.7911,0.7911,27500000.0
2008-03-28 14:17:00,0.7911,0.7914,0.7911,0.7912,120600000.0
2008-03-28 14:18:00,0.7912,0.79135,0.7912,0.79135,212500000.0
2008-03-28 14:19:00,0.7913,0.79135,0.7912,0.79125,59200000.0
2008-03-28 14:20:00,0.79125,0.7913,0.79105,0.79125,284900000.0
2008-03-28 14:21:00,0.7912,0.7912,0.79105,0.7911,560100010.0
2008-03-28 14:22:00,0.7911,0.7911,0.7908,0.791,292700001.0
2008-03-28 14:23:00,0.791,0.7911,0.791,0.79105,71700000.0
2008-03-28 14:24:00,0.79105,0.79135,0.79105,0.79135,67400000.0
2008-03-28 14:25:00,0.79135,0.7916,0.7913,0.7915,67000000.0
2008-03-28 14:26:00,0.7915,0.7916,0.7914,0.7916,33200000.0
2008-03-28 14:27:00,0.7916,0.79165,0.7915,0.7916,74600000.0
2008-03-28 14:28:00,0.7916,0.7918,0.79155,0.7917,109600000.0
2008-03-28 14:29:00,0.7917,0.7917,0.7914,0.7914,138800000.0
2008-03-28 14:30:00,0.7914,0.79145,0.7913,0.79135,579400000.0
2008-03-28 14:31:00,0.79135,0.79135,0.79105,0.79105,200800000.0
2008-03-28 14:32:00,0.79105,0.7911,0.7909,0.7909,199700000.0
2008-03-28 14:33:00,0.7909,0.7914,0.79085,0.7912,68100000.0
2008-03-28 14:34:00,0.7912,0.7912,0.7911,0.7911,50700000.0
2008-03-28 14:35:00,0.7911,0.7912,0.7911,0.7912,143900000.0
2008-03-28 14:36:00,0.7912,0.7914,0.7912,0.7913,111700000.0
2008-03-28 14:37:00,0.7913,0.7915,0.7913,0.7914,192400000.0
2008-03-28 14:38:00,0.7914,0.79175,0.7914,0.7917,104900000.0
2008-03-28 14:39:00,0.79175,0.79175,0.7914,0.7914,121200000.0
2008-03-28 14:40:00,0.7914,0.79145,0.7912,0.7912,91600000.0
2008-03-28 14:41:00,0.7912,0.7914,0.79105,0.7911,137900000.0
2008-03-28 14:42:00,0.7911,0.7914,0.791,0.79135,28200000.0
2008-03-28 14:43:00,0.7914,0.7914,0.79115,0.79115,458100000.0
2008-03-28 14:44:00,0.79115,0.7912,0.79115,0.79115,53300000.0
2008-03-28 14:45:00,0.7911,0.7911,0.79095,0.791,205900000.0
2008-03-28 14:46:00,0.791,0.7911,0.7909,0.7911,60400000.0
2008-03-28 14:47:00,0.7911,0.79115,0.79095,0.79115,112400000.0
2008-03-28 14:48:00,0.79115,0.7912,0.791,0.791,110500000.0
2008-03-28 14:49:00,0.791,0.7911,0.791,0.791,120300000.0
2008-03-28 14:50:00,0.791,0.79115,0.791,0.7911,72200000.0
2008-03-28 14:51:00,0.7911,0.7912,0.7911,0.7912,70300000.0
2008-03-28 14:52:00,0.7912,0.7912,0.7911,0.7912,71700000.0
2008-03-28 14:53:00,0.7912,0.79135,0.7912,0.7913,76500000.0
2008-03-28 14:54:00,0.7913,0.79135,0.79125,0.79125,83300000.0
2008-03-28 14:55:00,0.79125,0.79125,0.7911,0.7912,510600000.0
2008-03-28 14:56:00,0.7912,0.7912,0.7912,0.7912,516500000.0
2008-03-28 14:57:00,0.7912,0.7912,0.7912,0.7912,529900000.0
2008-03-28 14:58:00,0.7912,0.7912,0.7912,0.7912,542500000.0
2008-03-28 14:59:00,0.7912,0.79125,0.7912,0.7912,405700000.0
2008-03-28 15:00:00,0.7912,0.7912,0.7912,0.7912,552500000.0
2008-03-28 15:01:00,0.7912,0.7912,0.7911,0.7911,281500000.0
2008-03-28 15:02:00,0.7911,0.7912,0.79095,0.79095,224000000.0
2008-03-28 15:03:00,0.79095,0.791,0.7907,0.7907,279800000.0
2008-03-28 15:04:00,0.7907,0.7909,0.7907,0.7909,31200000.0
2008-03-28 15:05:00,0.7909,0.7909,0.7908,0.7908,52500000.0
2008-03-28 15:06:00,0.7908,0.7908,0.7906,0.7907,146000000.0
2008-03-28 15:07:00,0.7907,0.7907,0.7906,0.7907,72300000.0
2008-03-28 15:08:00,0.7907,0.7908,0.7906,0.7908,71000000.0
2008-03-28 15:09:00,0.7908,0.7908,0.7907,0.7908,89300000.0
2008-03-28 15:10:00,0.7908,0.7909,0.7907,0.79085,189700000.0
2008-03-28 15:11:00,0.79085,0.791,0.7908,0.7908,88000000.0
2008-03-28 15:12:00,0.7908,0.7909,0.7907,0.7908,125900000.0
2008-03-28 15:13:00,0.7908,0.7908,0.7907,0.7907,128800000.0
2008-03-28 15:14:00,0.7907,0.7908,0.7906,0.79075,142900000.0
2008-03-28 15:15:00,0.7908,0.7908,0.7906,0.7906,247000000.0
2008-03-28 15:16:00,0.7906,0.79065,0.7904,0.7906,74700000.0
2008-03-28 15:17:00,0.7906,0.7906,0.79035,0.79045,76700000.0
2008-03-28 15:18:00,0.79045,0.79055,0.7904,0.7904,70500000.0
2008-03-28 15:19:00,0.7904,0.7905,0.79015,0.79025,141500000.0
2008-03-28 15:20:00,0.79025,0.79035,0.7902,0.79025,131900000.0
2008-03-28 15:21:00,0.79025,0.7903,0.79015,0.79025,264900000.0
2008-03-28 15:22:00,0.7902,0.7903,0.79015,0.7903,217600000.0
2008-03-28 15:23:00,0.7903,0.7904,0.79025,0.7904,213500000.0
2008-03-28 15:24:00,0.7904,0.7904,0.7903,0.7903,129800000.0
2008-03-28 15:25:00,0.7903,0.7903,0.79005,0.7901,416800000.0
2008-03-28 15:26:00,0.7901,0.7901,0.79,0.79,100900000.0
2008-03-28 15:27:00,0.79,0.7902,0.78995,0.7901,86000000.0
2008-03-28 15:28:00,0.7901,0.7901,0.79005,0.79005,111500000.0
2008-03-28 15:29:00,0.79005,0.7901,0.7898,0.7898,75400000.0
2008-03-28 15:30:00,0.7898,0.7899,0.78965,0.7899,100200000.0
2008-03-28 15:31:00,0.7899,0.7899,0.7897,0.7897,57000000.0
2008-03-28 15:32:00,0.7897,0.7897,0.7895,0.7897,165000000.0
2008-03-28 15:33:00,0.7897,0.7898,0.7896,0.7898,65800000.0
2008-03-28 15:34:00,0.7898,0.7898,0.7897,0.78975,41000000.0
2008-03-28 15:35:00,0.78975,0.7899,0.78975,0.78985,39900000.0
2008-03-28 15:36:00,0.7899,0.7901,0.78985,0.79,71500000.0
2008-03-28 15:37:00,0.79,0.7901,0.79,0.7901,44800000.0
2008-03-28 15:38:00,0.7901,0.7901,0.79,0.7901,70600000.0
2008-03-28 15:39:00,0.7901,0.7902,0.7901,0.7902,66700000.0
2008-03-28 15:40:00,0.7902,0.7902,0.7896,0.7898,349300000.0
2008-03-28 15:41:00,0.7898,0.7899,0.78945,0.78955,196700000.0
2008-03-28 15:42:00,0.78955,0.7897,0.7895,0.78965,68700000.0
2008-03-28 15:43:00,0.78965,0.7897,0.78955,0.7896,42300000.0
2008-03-28 15:44:00,0.7896,0.78965,0.78955,0.7896,81100000.0
2008-03-28 15:45:00,0.7896,0.7896,0.7895,0.78955,53300000.0
2008-03-28 15:46:00,0.78955,0.7898,0.78955,0.7898,44700000.0
2008-03-28 15:47:00,0.7898,0.7898,0.7896,0.7896,150300000.0
2008-03-28 15:48:00,0.7896,0.7897,0.7896,0.7897,140800000.0
2008-03-28 15:49:00,0.7897,0.7898,0.7896,0.7897,56800000.0
2008-03-28 15:50:00,0.7897,0.79,0.7897,0.79,48400000.0
2008-03-28 15:51:00,0.79,0.7902,0.79,0.7901,253500000.0
2008-03-28 15:52:00,0.7901,0.7902,0.7901,0.7902,115100000.0
2008-03-28 15:53:00,0.7902,0.7903,0.79015,0.7902,81900000.0
2008-03-28 15:54:00,0.7902,0.79025,0.79015,0.79025,187500000.0
2008-03-28 15:55:00,0.79025,0.79025,0.7901,0.79015,119100000.0
2008-03-28 15:56:00,0.79015,0.79025,0.79015,0.7902,79800000.0
2008-03-28 15:57:00,0.7902,0.7903,0.7902,0.7903,73400000.0
2008-03-28 15:58:00,0.7903,0.79045,0.7903,0.7904,84400000.0
2008-03-28 15:59:00,0.7904,0.7905,0.79015,0.7902,137800000.0
2008-03-28 16:00:00,0.7902,0.79035,0.7901,0.7903,106900000.0
2008-03-28 16:01:00,0.7903,0.79035,0.79005,0.7902,247700000.0
2008-03-28 16:02:00,0.7902,0.79025,0.7901,0.7901,187500000.0
2008-03-28 16:03:00,0.7901,0.79015,0.7898,0.7899,483700000.0
2008-03-28 16:04:00,0.7899,0.7901,0.7898,0.79005,72700000.0
2008-03-28 16:05:00,0.79005,0.7901,0.78995,0.7901,72800000.0
2008-03-28 16:06:00,0.7901,0.7904,0.7901,0.7903,67500000.0
2008-03-28 16:07:00,0.7903,0.7904,0.79025,0.7904,68700000.0
2008-03-28 16:08:00,0.7904,0.7904,0.79015,0.79015,84300000.0
2008-03-28 16:09:00,0.79015,0.79025,0.7901,0.7902,87700000.0
2008-03-28 16:10:00,0.7902,0.79025,0.79005,0.79005,84100000.0
2008-03-28 16:11:00,0.79,0.7901,0.79,0.79005,177600000.0
2008-03-28 16:12:00,0.79005,0.7901,0.78995,0.79,269600000.0
2008-03-28 16:13:00,0.79,0.7901,0.79,0.79,124700000.0
2008-03-28 16:14:00,0.79,0.7901,0.79,0.79005,147000000.0
2008-03-28 16:15:00,0.7901,0.7901,0.79,0.79,89300000.0
2008-03-28 16:16:00,0.79,0.7902,0.79,0.79015,62500000.0
2008-03-28 16:17:00,0.79015,0.7904,0.79005,0.7901,355600000.0
2008-03-28 16:18:00,0.7901,0.7901,0.78995,0.79,52200000.0
2008-03-28 16:19:00,0.79,0.7901,0.7899,0.79,71200000.0
2008-03-28 16:20:00,0.7901,0.7901,0.7899,0.7899,85100000.0
2008-03-28 16:21:00,0.7899,0.7901,0.7899,0.7899,137300000.0
2008-03-28 16:22:00,0.7899,0.7901,0.7899,0.7901,69000000.0
2008-03-28 16:23:00,0.7901,0.7902,0.7901,0.7901,74300000.0
2008-03-28 16:24:00,0.7901,0.7903,0.79,0.79025,66500000.0
2008-03-28 16:25:00,0.79025,0.79025,0.7899,0.7899,110500000.0
2008-03-28 16:26:00,0.7899,0.7899,0.78985,0.7899,56700000.0
2008-03-28 16:27:00,0.7899,0.78995,0.7898,0.7898,80200000.0
2008-03-28 16:28:00,0.7898,0.7898,0.7895,0.7898,59500000.0
2008-03-28 16:29:00,0.7898,0.78985,0.7897,0.7898,49300000.0
2008-03-28 16:30:00,0.7898,0.7898,0.7897,0.7898,52700000.0
2008-03-28 16:31:00,0.7898,0.7898,0.7897,0.7897,81300000.0
2008-03-28 16:32:00,0.7897,0.7898,0.7897,0.7897,52000000.0
2008-03-28 16:33:00,0.7897,0.7898,0.7896,0.7897,236000000.0
2008-03-28 16:34:00,0.7897,0.7898,0.7897,0.7898,94200000.0
2008-03-28 16:35:00,0.7898,0.7899,0.78975,0.7898,143800000.0
2008-03-28 16:36:00,0.7898,0.7898,0.78965,0.7897,113700000.0
2008-03-28 16:37:00,0.7897,0.79,0.7897,0.78995,73300000.0
2008-03-28 16:38:00,0.78995,0.7901,0.7899,0.7901,59800000.0
2008-03-28 16:39:00,0.7901,0.7902,0.7901,0.79015,78700000.0
2008-03-28 16:40:00,0.79015,0.79045,0.7901,0.7904,115300000.0
2008-03-28 16:41:00,0.7904,0.7907,0.7904,0.7906,69100000.0
2008-03-28 16:42:00,0.7906,0.7906,0.7904,0.7905,111600000.0
2008-03-28 16:43:00,0.7905,0.7906,0.79045,0.7905,68700000.0
2008-03-28 16:44:00,0.7905,0.79055,0.7905,0.79055,94200000.0
2008-03-28 16:45:00,0.79055,0.7906,0.7905,0.79055,59600000.0
2008-03-28 16:46:00,0.79055,0.7906,0.7905,0.7905,193200000.0
2008-03-28 16:47:00,0.7906,0.7906,0.7905,0.79055,58300000.0
2008-03-28 16:48:00,0.79055,0.7906,0.79045,0.79045,84800000.0
2008-03-28 16:49:00,0.79045,0.7905,0.7904,0.7905,74100000.0
2008-03-28 16:50:00,0.7905,0.7905,0.7904,0.7905,92400000.0
2008-03-28 16:51:00,0.7905,0.7905,0.7905,0.7905,88300000.0
2008-03-28 16:52:00,0.7905,0.7906,0.79045,0.7906,81900000.0
2008-03-28 16:53:00,0.7906,0.7906,0.7905,0.7905,82800000.0
2008-03-28 16:54:00,0.7905,0.7906,0.7904,0.7905,64900000.0
2008-03-28 16:55:00,0.7905,0.7906,0.7905,0.7906,74600000.0
2008-03-28 16:56:00,0.7906,0.7907,0.79055,0.7906,87200000.0
2008-03-28 16:57:00,0.7906,0.79065,0.7906,0.79065,115600000.0
2008-03-28 16:58:00,0.79065,0.7908,0.79065,0.7908,136700000.0
2008-03-28 16:59:00,0.7908,0.79095,0.7908,0.7909,118500000.0
2008-03-28 17:00:00,0.7909,0.7913,0.7909,0.7913,106900000.0
2008-03-28 17:01:00,0.7913,0.7913,0.7911,0.79115,102100000.0
2008-03-28 17:02:00,0.79115,0.79165,0.7911,0.7915,71600000.0
2008-03-28 17:03:00,0.7915,0.7916,0.7915,0.7915,71050000.0
2008-03-28 17:04:00,0.7915,0.7917,0.7915,0.79165,139000000.0
2008-03-28 17:05:00,0.79165,0.79165,0.7916,0.7916,101900000.0
2008-03-28 17:06:00,0.7916,0.79165,0.7915,0.7915,111250000.0
2008-03-28 17:07:00,0.79145,0.7917,0.79145,0.7917,70900000.0
2008-03-28 17:08:00,0.7917,0.7917,0.79145,0.7915,81200000.0
2008-03-28 17:09:00,0.7915,0.7916,0.79145,0.7915,98900000.0
2008-03-28 17:10:00,0.7915,0.7916,0.7915,0.7916,54800000.0
2008-03-28 17:11:00,0.7916,0.7917,0.7915,0.79165,108800000.0
2008-03-28 17:12:00,0.7916,0.79165,0.7914,0.7915,87400000.0
2008-03-28 17:13:00,0.7915,0.7916,0.7915,0.79155,103500000.0
2008-03-28 17:14:00,0.79155,0.7916,0.7914,0.7914,94200000.0
2008-03-28 17:15:00,0.7914,0.79145,0.7913,0.7914,155600000.0
2008-03-28 17:16:00,0.7914,0.79145,0.7913,0.7914,131000000.0
2008-03-28 17:17:00,0.7914,0.7914,0.7911,0.7912,157200000.0
2008-03-28 17:18:00,0.7912,0.7915,0.7912,0.7914,73600000.0
2008-03-28 17:19:00,0.7914,0.7914,0.7911,0.7912,136400000.0
2008-03-28 17:20:00,0.7912,0.7912,0.7911,0.7912,81200000.0
2008-03-28 17:21:00,0.7912,0.79135,0.79115,0.79135,74900000.0
2008-03-28 17:22:00,0.79135,0.7914,0.7913,0.7913,118600000.0
2008-03-28 17:23:00,0.7913,0.7913,0.79115,0.79115,216500000.0
2008-03-28 17:24:00,0.79115,0.7914,0.79115,0.7914,77900000.0
2008-03-28 17:25:00,0.7914,0.7914,0.7913,0.7914,54400000.0
2008-03-28 17:26:00,0.7914,0.7915,0.7913,0.7914,149100000.0
2008-03-28 17:27:00,0.7914,0.7914,0.7914,0.7914,62200000.0
2008-03-28 17:28:00,0.7914,0.7914,0.7912,0.7912,203000000.0
2008-03-28 17:29:00,0.7912,0.7913,0.791,0.7911,126660807.0
2008-03-28 17:30:00,0.7911,0.7911,0.79095,0.791,88500000.0
2008-03-28 17:31:00,0.791,0.791,0.7908,0.7908,102600000.0
2008-03-28 17:32:00,0.7908,0.7909,0.7907,0.7909,105200000.0
2008-03-28 17:33:00,0.7909,0.79095,0.7908,0.7908,107400000.0
2008-03-28 17:34:00,0.7908,0.7909,0.79075,0.7908,86900000.0
2008-03-28 17:35:00,0.7908,0.7909,0.7907,0.7908,116800000.0
2008-03-28 17:36:00,0.7908,0.79095,0.7908,0.7909,81200000.0
2008-03-28 17:37:00,0.7909,0.791,0.7909,0.791,107400000.0
2008-03-28 17:38:00,0.791,0.79115,0.791,0.7911,66600000.0
2008-03-28 17:39:00,0.7911,0.7912,0.7911,0.7911,64400000.0
2008-03-28 17:40:00,0.79115,0.7912,0.7911,0.7912,76800000.0
2008-03-28 17:41:00,0.7912,0.7913,0.7911,0.79115,268800000.0
2008-03-28 17:42:00,0.79115,0.79135,0.7911,0.7913,665300000.0
2008-03-28 17:43:00,0.7913,0.7914,0.7913,0.7913,68100000.0
2008-03-28 17:44:00,0.7913,0.7913,0.7912,0.7912,160100000.0
2008-03-28 17:45:00,0.7912,0.79125,0.7912,0.79125,210600000.0
2008-03-28 17:46:00,0.79125,0.79155,0.79125,0.7915,88800000.0
2008-03-28 17:47:00,0.7915,0.7918,0.7915,0.7916,101900000.0
2008-03-28 17:48:00,0.7916,0.79195,0.7916,0.7919,82000000.0
2008-03-28 17:49:00,0.7919,0.7922,0.7919,0.792,61500000.0
2008-03-28 17:50:00,0.792,0.7922,0.792,0.7922,88200000.0
2008-03-28 17:51:00,0.7922,0.7923,0.792,0.7922,95100000.0
2008-03-28 17:52:00,0.7922,0.7923,0.7922,0.7923,98200000.0
2008-03-28 17:53:00,0.7923,0.79235,0.79225,0.7923,84600000.0
2008-03-28 17:54:00,0.7923,0.7923,0.792,0.7921,167600000.0
2008-03-28 17:55:00,0.7921,0.7924,0.792,0.7924,99500000.0
2008-03-28 17:56:00,0.7924,0.7926,0.7924,0.7924,111400000.0
2008-03-28 17:57:00,0.7924,0.79255,0.7924,0.7924,65200000.0
2008-03-28 17:58:00,0.7924,0.7924,0.7921,0.7922,66400000.0
2008-03-28 17:59:00,0.7922,0.7923,0.7919,0.79225,77300000.0
2008-03-28 18:00:00,0.79225,0.7923,0.7921,0.7922,69800000.0
2008-03-28 18:01:00,0.7922,0.79225,0.79215,0.79215,77200000.0
2008-03-28 18:02:00,0.79215,0.7922,0.79205,0.79205,69200000.0
2008-03-28 18:03:00,0.7921,0.7922,0.7921,0.7921,73400000.0
2008-03-28 18:04:00,0.7921,0.7922,0.79165,0.79165,116000000.0
2008-03-28 18:05:00,0.79165,0.7918,0.7916,0.79175,76800000.0
2008-03-28 18:06:00,0.79175,0.792,0.79165,0.79165,74500000.0
2008-03-28 18:07:00,0.79165,0.7918,0.7916,0.79175,109300000.0
2008-03-28 18:08:00,0.79175,0.7918,0.7913,0.79135,108700000.0
2008-03-28 18:09:00,0.7913,0.7915,0.7913,0.7914,88900000.0
2008-03-28 18:10:00,0.7914,0.7916,0.7914,0.7915,84000000.0
2008-03-28 18:11:00,0.7915,0.7917,0.79145,0.7917,62800000.0
2008-03-28 18:12:00,0.7917,0.7917,0.7915,0.7915,95100000.0
2008-03-28 18:13:00,0.7915,0.7917,0.7915,0.79165,154300000.0
2008-03-28 18:14:00,0.79165,0.7919,0.7916,0.79165,87600000.0
2008-03-28 18:15:00,0.7917,0.7918,0.7916,0.7916,105700000.0
2008-03-28 18:16:00,0.7916,0.7917,0.7915,0.7915,92200000.0
2008-03-28 18:17:00,0.7915,0.7916,0.7915,0.79155,95400000.0
2008-03-28 18:18:00,0.79155,0.7917,0.7915,0.7917,97400000.0
2008-03-28 18:19:00,0.7917,0.7917,0.7915,0.7915,64300000.0
2008-03-28 18:20:00,0.7915,0.7915,0.7912,0.7913,110800000.0
2008-03-28 18:21:00,0.7913,0.7913,0.7912,0.7912,110600000.0
2008-03-28 18:22:00,0.7912,0.7912,0.79105,0.7911,98300000.0
2008-03-28 18:23:00,0.7911,0.79115,0.791,0.7911,110200000.0
2008-03-28 18:24:00,0.7911,0.7914,0.7911,0.7914,73300000.0
2008-03-28 18:25:00,0.7914,0.7914,0.7913,0.7914,61800000.0
2008-03-28 18:26:00,0.7914,0.7914,0.79135,0.7914,102400000.0
2008-03-28 18:27:00,0.7914,0.7914,0.7912,0.7912,159600000.0
2008-03-28 18:28:00,0.7912,0.7913,0.7912,0.79125,104200000.0
2008-03-28 18:29:00,0.79125,0.7913,0.79125,0.7913,116200000.0
2008-03-28 18:30:00,0.7913,0.7914,0.7913,0.7914,64400000.0
2008-03-28 18:31:00,0.7914,0.79155,0.7914,0.79155,108200000.0
2008-03-28 18:32:00,0.79155,0.79155,0.7915,0.79155,82700000.0
2008-03-28 18:33:00,0.79155,0.79155,0.79145,0.7915,147700000.0
2008-03-28 18:34:00,0.7915,0.7915,0.7914,0.7915,188600000.0
2008-03-28 18:35:00,0.7915,0.7915,0.7914,0.7914,64800000.0
2008-03-28 18:36:00,0.7914,0.7914,0.79135,0.7914,78600000.0
2008-03-28 18:37:00,0.7914,0.7914,0.79135,0.79135,56400000.0
2008-03-28 18:38:00,0.79135,0.7914,0.7913,0.7913,54400000.0
2008-03-28 18:39:00,0.7913,0.7913,0.79115,0.7912,82800000.0
2008-03-28 18:40:00,0.7912,0.79135,0.7912,0.7913,117400000.0
2008-03-28 18:41:00,0.7913,0.7914,0.79115,0.7912,171300000.0
2008-03-28 18:42:00,0.7912,0.7913,0.7912,0.79125,92100000.0
2008-03-28 18:43:00,0.79125,0.79135,0.79115,0.7913,225200000.0
2008-03-28 18:44:00,0.7913,0.79135,0.7913,0.7913,80000000.0
2008-03-28 18:45:00,0.7913,0.7914,0.7913,0.7914,158500000.0
2008-03-28 18:46:00,0.7914,0.7914,0.7913,0.7913,78800000.0
2008-03-28 18:47:00,0.7913,0.79135,0.79125,0.79135,75200000.0
2008-03-28 18:48:00,0.79135,0.7914,0.7911,0.7913,91200000.0
2008-03-28 18:49:00,0.7913,0.7918,0.7913,0.7917,91700000.0
2008-03-28 18:50:00,0.79175,0.7918,0.79165,0.79175,113100000.0
2008-03-28 18:51:00,0.79175,0.7918,0.7916,0.7917,118600000.0
2008-03-28 18:52:00,0.7917,0.7917,0.7916,0.7916,385600000.0
2008-03-28 18:53:00,0.7916,0.79175,0.7914,0.7914,119100000.0
2008-03-28 18:54:00,0.7914,0.7914,0.79115,0.7912,154300000.0
2008-03-28 18:55:00,0.7912,0.7913,0.7911,0.7913,299000000.0
2008-03-28 18:56:00,0.7913,0.7914,0.7913,0.7914,154400000.0
2008-03-28 18:57:00,0.7914,0.7914,0.79135,0.7914,81800000.0
2008-03-28 18:58:00,0.7914,0.7915,0.79135,0.7915,95200000.0
2008-03-28 18:59:00,0.7915,0.7916,0.79145,0.79145,107700000.0
2008-03-28 19:00:00,0.79145,0.7915,0.79145,0.79145,377100000.0
2008-03-28 19:01:00,0.79145,0.7915,0.7914,0.7914,109800000.0
2008-03-28 19:02:00,0.7914,0.7914,0.7912,0.7912,217700000.0
2008-03-28 19:03:00,0.7912,0.7913,0.791,0.79115,109300000.0
2008-03-28 19:04:00,0.79115,0.7913,0.79115,0.7912,102600000.0
2008-03-28 19:05:00,0.7912,0.7912,0.7912,0.7912,55600000.0
2008-03-28 19:06:00,0.7912,0.7914,0.7912,0.7914,63300000.0
2008-03-28 19:07:00,0.7914,0.7915,0.7914,0.7915,68700000.0
2008-03-28 19:08:00,0.7915,0.7915,0.7912,0.7912,85600000.0
2008-03-28 19:09:00,0.7912,0.7912,0.7911,0.79115,55000000.0
2008-03-28 19:10:00,0.79115,0.79125,0.79115,0.7912,147800000.0
2008-03-28 19:11:00,0.7912,0.7913,0.7912,0.7912,177900000.0
2008-03-28 19:12:00,0.7912,0.79125,0.7911,0.79125,495500000.0
2008-03-28 19:13:00,0.79125,0.7913,0.7912,0.7913,587700000.0
2008-03-28 19:14:00,0.7913,0.7913,0.7912,0.79125,58400000.0
2008-03-28 19:15:00,0.79125,0.7913,0.7912,0.7913,102100000.0
2008-03-28 19:16:00,0.7913,0.79145,0.7913,0.79145,103000000.0
2008-03-28 19:17:00,0.7914,0.7915,0.79135,0.7914,130800000.0
2008-03-28 19:18:00,0.7914,0.7915,0.7913,0.79135,132800000.0
2008-03-28 19:19:00,0.79135,0.7915,0.7913,0.7915,58200000.0
2008-03-28 19:20:00,0.7915,0.7915,0.7913,0.79135,49500000.0
2008-03-28 19:21:00,0.79135,0.7914,0.7913,0.7913,48100000.0
2008-03-28 19:22:00,0.7913,0.7913,0.79125,0.7913,53600000.0
2008-03-28 19:23:00,0.7913,0.7913,0.7913,0.7913,58000000.0
2008-03-28 19:24:00,0.7913,0.7913,0.7912,0.79125,51600000.0
2008-03-28 19:25:00,0.79125,0.7913,0.79125,0.7913,84400000.0
2008-03-28 19:26:00,0.7913,0.7914,0.7913,0.7914,60700000.0
2008-03-28 19:27:00,0.7914,0.7914,0.7913,0.7913,83000000.0
2008-03-28 19:28:00,0.7913,0.79135,0.79125,0.7913,196300000.0
2008-03-28 19:29:00,0.7913,0.7914,0.7913,0.7914,107000000.0
2008-03-28 19:30:00,0.7914,0.7916,0.7914,0.7916,108000000.0
2008-03-28 19:31:00,0.7916,0.7918,0.7916,0.79175,95000000.0
2008-03-28 19:32:00,0.79175,0.79175,0.79165,0.7917,232900000.0
2008-03-28 19:33:00,0.7917,0.7917,0.7917,0.7917,125400000.0
2008-03-28 19:34:00,0.7917,0.7917,0.7917,0.7917,129000000.0
2008-03-28 19:35:00,0.7917,0.7917,0.79165,0.79165,315500000.0
2008-03-28 19:36:00,0.79165,0.7917,0.79165,0.7917,60200000.0
2008-03-28 19:37:00,0.7917,0.7917,0.7916,0.7916,264200000.0
2008-03-28 19:38:00,0.7916,0.7918,0.7916,0.7918,151800000.0
2008-03-28 19:39:00,0.7918,0.7918,0.79175,0.7918,60300000.0
2008-03-28 19:40:00,0.7918,0.7918,0.79155,0.7917,76300000.0
2008-03-28 19:41:00,0.7917,0.7918,0.7917,0.7918,65200000.0
2008-03-28 19:42:00,0.7918,0.7918,0.7917,0.79175,70900000.0
2008-03-28 19:43:00,0.79175,0.7918,0.7917,0.7917,86200000.0
2008-03-28 19:44:00,0.7917,0.7917,0.79125,0.79135,106600000.0
2008-03-28 19:45:00,0.79135,0.7918,0.79135,0.79175,126000000.0
2008-03-28 19:46:00,0.79175,0.79185,0.7917,0.79185,126000000.0
2008-03-28 19:47:00,0.79185,0.79185,0.7917,0.7917,107400000.0
2008-03-28 19:48:00,0.7917,0.7918,0.7917,0.7918,86200000.0
2008-03-28 19:49:00,0.7917,0.7917,0.7915,0.7916,175000000.0
2008-03-28 19:50:00,0.7916,0.7917,0.7915,0.7917,73600000.0
2008-03-28 19:51:00,0.7917,0.7917,0.7916,0.7917,62400000.0
2008-03-28 19:52:00,0.7917,0.7917,0.7916,0.79165,80200000.0
2008-03-28 19:53:00,0.7916,0.7918,0.7916,0.7918,65400000.0
2008-03-28 19:54:00,0.7918,0.7918,0.7918,0.7918,43600000.0
2008-03-28 19:55:00,0.7918,0.7918,0.7917,0.7917,81800000.0
2008-03-28 19:56:00,0.7917,0.7918,0.7917,0.7918,47000000.0
2008-03-28 19:57:00,0.7918,0.7918,0.7917,0.7918,74400000.0
2008-03-28 19:58:00,0.7918,0.7918,0.7918,0.7918,80600000.0
2008-03-28 19:59:00,0.7918,0.7918,0.7916,0.7916,63900000.0
2008-03-28 20:00:00,0.79165,0.7917,0.7915,0.7915,86600000.0
2008-03-28 20:01:00,0.7915,0.7915,0.7914,0.7914,88800000.0
2008-03-28 20:02:00,0.7914,0.7915,0.7913,0.7914,84600000.0
2008-03-28 20:03:00,0.7914,0.7914,0.79135,0.79135,60200000.0
2008-03-28 20:04:00,0.79135,0.7915,0.79135,0.7915,65000000.0
2008-03-28 20:05:00,0.7915,0.7915,0.7914,0.7914,86000000.0
2008-03-28 20:06:00,0.7914,0.7915,0.7914,0.7915,95200000.0
2008-03-28 20:07:00,0.7915,0.7915,0.7914,0.7914,60800000.0
2008-03-28 20:08:00,0.7914,0.7915,0.7914,0.7915,72900000.0
2008-03-28 20:09:00,0.7915,0.7915,0.7915,0.7915,47000000.0
2008-03-28 20:10:00,0.7915,0.7916,0.7915,0.7916,61400000.0
2008-03-28 20:11:00,0.7916,0.7917,0.7916,0.7916,78400000.0
2008-03-28 20:12:00,0.79165,0.7917,0.7916,0.7917,55400000.0
2008-03-28 20:13:00,0.7917,0.7917,0.7916,0.7916,83800000.0
2008-03-28 20:14:00,0.7916,0.79165,0.7916,0.7916,427800000.0
2008-03-28 20:15:00,0.7916,0.7916,0.7915,0.7915,449700000.0
2008-03-28 20:16:00,0.7915,0.7915,0.7915,0.7915,119600000.0
2008-03-28 20:17:00,0.7915,0.7915,0.7915,0.7915,133000000.0
2008-03-28 20:18:00,0.7915,0.7916,0.7915,0.7916,86600000.0
2008-03-28 20:19:00,0.7916,0.7916,0.7915,0.7915,45200000.0
2008-03-28 20:20:00,0.7915,0.7915,0.79145,0.7915,44000000.0
2008-03-28 20:21:00,0.7915,0.7915,0.79145,0.7915,175700000.0
2008-03-28 20:22:00,0.7915,0.7915,0.79145,0.79145,320000000.0
2008-03-28 20:23:00,0.79145,0.79175,0.79145,0.79175,156700000.0
2008-03-28 20:24:00,0.79175,0.79175,0.7916,0.7916,84800000.0
2008-03-28 20:25:00,0.7916,0.79165,0.7916,0.7916,120600000.0
2008-03-28 20:26:00,0.7916,0.7917,0.79155,0.7916,93300000.0
2008-03-28 20:27:00,0.7916,0.7916,0.79155,0.79155,66400000.0
2008-03-28 20:28:00,0.79155,0.7918,0.79155,0.7918,102300000.0
2008-03-28 20:29:00,0.7918,0.7918,0.7917,0.79175,48200000.0
2008-03-28 20:30:00,0.79175,0.79175,0.79165,0.79165,124300000.0
2008-03-28 20:31:00,0.79165,0.79165,0.7915,0.7915,119500000.0
2008-03-28 20:32:00,0.7915,0.79155,0.7914,0.7914,126000000.0
2008-03-28 20:33:00,0.7914,0.79145,0.7914,0.7914,103600000.0
2008-03-28 20:34:00,0.7914,0.7915,0.7914,0.7915,119500000.0
2008-03-28 20:35:00,0.7915,0.7916,0.7915,0.7915,225400000.0
2008-03-28 20:36:00,0.7915,0.79155,0.7915,0.7915,611600000.0
2008-03-28 20:37:00,0.7915,0.7915,0.7914,0.7915,273100000.0
2008-03-28 20:38:00,0.7915,0.7916,0.7915,0.79155,68800000.0
2008-03-28 20:39:00,0.79155,0.7916,0.79155,0.7916,84000000.0
2008-03-28 20:40:00,0.7916,0.7917,0.79155,0.7917,74600000.0
2008-03-28 20:41:00,0.7917,0.7917,0.7916,0.7916,79200000.0
2008-03-28 20:42:00,0.7916,0.7917,0.7916,0.7916,106100000.0
2008-03-28 20:43:00,0.7916,0.7916,0.79145,0.79145,90600000.0
2008-03-28 20:44:00,0.79145,0.7916,0.7914,0.7915,132300000.0
2008-03-28 20:45:00,0.7915,0.79155,0.7915,0.7915,76000000.0
2008-03-28 20:46:00,0.7915,0.79155,0.79135,0.79135,131200000.0
2008-03-28 20:47:00,0.79135,0.79135,0.7912,0.7913,221100000.0
2008-03-28 20:48:00,0.7913,0.79135,0.7912,0.79125,77800000.0
2008-03-28 20:49:00,0.79125,0.79125,0.7911,0.79115,81000000.0
2008-03-28 20:50:00,0.79115,0.79115,0.79095,0.79095,79100000.0
2008-03-28 20:51:00,0.79095,0.79105,0.79095,0.791,121600000.0
2008-03-28 20:52:00,0.791,0.791,0.79095,0.79095,585600000.0
2008-03-28 20:53:00,0.79095,0.79095,0.7909,0.7909,237200000.0
2008-03-28 20:54:00,0.7909,0.79095,0.79085,0.7909,177400000.0
2008-03-28 20:55:00,0.7909,0.791,0.7909,0.7909,340000000.0
2008-03-28 20:56:00,0.7909,0.791,0.7909,0.791,131000000.0
2008-03-28 20:57:00,0.791,0.791,0.7909,0.79095,86600000.0
2008-03-28 20:58:00,0.79095,0.79105,0.79095,0.79105,85000000.0
2008-03-28 20:59:00,0.79105,0.7913,0.791,0.79125,80900000.0
2008-03-28 21:00:00,0.7913,0.79155,0.79125,0.7915,130000000.0
2008-03-28 21:01:00,0.7915,0.7915,0.7913,0.79135,115400000.0
2008-03-28 21:02:00,0.79135,0.79145,0.7913,0.79145,49600000.0
2008-03-28 21:03:00,0.79145,0.7915,0.7912,0.7912,152200000.0
2008-03-28 21:04:00,0.7912,0.79155,0.7912,0.7915,132900000.0
2008-03-28 21:05:00,0.7915,0.79155,0.79145,0.7915,79200000.0
2008-03-28 21:06:00,0.7915,0.7915,0.79135,0.7914,64400000.0
2008-03-28 21:07:00,0.7914,0.79145,0.79135,0.7914,86200000.0
2008-03-28 21:08:00,0.7914,0.7914,0.79135,0.79135,215500000.0
2008-03-28 21:09:00,0.79135,0.79135,0.7913,0.7913,136100000.0
2008-03-28 21:10:00,0.7913,0.7914,0.7913,0.7913,59500000.0
2008-03-28 21:11:00,0.7913,0.7914,0.7913,0.7913,55000000.0
2008-03-28 21:12:00,0.7913,0.79135,0.7913,0.79135,57800000.0
2008-03-28 21:13:00,0.79135,0.79145,0.7913,0.79145,118700000.0
2008-03-28 21:14:00,0.79145,0.7915,0.79145,0.7915,320100000.0
2008-03-28 21:15:00,0.7915,0.79195,0.7915,0.7918,128800000.0
2008-03-28 21:16:00,0.7918,0.79245,0.7918,0.7924,157400000.0
2008-03-28 21:17:00,0.7924,0.7924,0.7922,0.79225,142500000.0
2008-03-28 21:18:00,0.79225,0.7924,0.79225,0.7923,219100000.0
2008-03-28 21:19:00,0.7923,0.79245,0.79205,0.7922,127500000.0
2008-03-28 21:20:00,0.7922,0.7923,0.79215,0.79225,155700000.0
2008-03-28 21:21:00,0.79225,0.7923,0.79205,0.7922,276600000.0
2008-03-28 21:22:00,0.7922,0.79225,0.79215,0.79225,97200000.0
2008-03-28 21:23:00,0.79225,0.7924,0.7922,0.7924,101100000.0
2008-03-28 21:24:00,0.7924,0.79265,0.7923,0.79235,128100000.0
2008-03-28 21:25:00,0.79235,0.79235,0.79215,0.79235,183300000.0
2008-03-28 21:26:00,0.79235,0.7925,0.79225,0.79225,234000000.0
2008-03-28 21:27:00,0.79225,0.7923,0.79215,0.79215,212400000.0
2008-03-28 21:28:00,0.79215,0.79215,0.79205,0.7921,310800000.0
2008-03-28 21:29:00,0.7921,0.7924,0.79205,0.7924,194100000.0
2008-03-28 21:30:00,0.7924,0.7924,0.79225,0.7924,135300000.0
2008-03-28 21:31:00,0.7924,0.79255,0.7924,0.7925,122800000.0
2008-03-28 21:32:00,0.7925,0.7925,0.7924,0.7924,53000000.0
2008-03-28 21:33:00,0.7924,0.7924,0.7923,0.7924,90300000.0
2008-03-28 21:34:00,0.7924,0.7924,0.7924,0.7924,66500000.0
2008-03-28 21:35:00,0.7924,0.7924,0.7924,0.7924,65300000.0
2008-03-28 21:36:00,0.7924,0.7924,0.79225,0.7923,62900000.0
2008-03-28 21:37:00,0.7923,0.7923,0.7922,0.79225,183900000.0
2008-03-28 21:38:00,0.79225,0.79225,0.79225,0.79225,366000000.0
2008-03-28 21:39:00,0.79225,0.7924,0.7922,0.79235,83300000.0
2008-03-28 21:40:00,0.79235,0.7925,0.79235,0.7924,74400000.0
2008-03-28 21:41:00,0.7924,0.79255,0.79235,0.79255,62500000.0
2008-03-28 21:42:00,0.79255,0.7926,0.79255,0.7926,113100000.0
2008-03-28 21:43:00,0.7926,0.7927,0.7926,0.79265,62200000.0
2008-03-28 21:44:00,0.79265,0.7928,0.79265,0.7928,200000000.0
2008-03-28 21:45:00,0.7928,0.7928,0.79265,0.7927,176000000.0
2008-03-28 21:46:00,0.7927,0.7927,0.7927,0.7927,94700000.0
2008-03-28 21:47:00,0.7927,0.7927,0.7927,0.7927,32000000.0
2008-03-28 21:48:00,0.7927,0.7929,0.7927,0.7928,52300000.0
2008-03-28 21:49:00,0.7928,0.7929,0.79255,0.7926,203500000.0
2008-03-28 21:50:00,0.7926,0.79265,0.79245,0.7925,57600000.0
2008-03-28 21:51:00,0.7925,0.79265,0.7925,0.7926,48800000.0
2008-03-28 21:52:00,0.7926,0.79265,0.7926,0.7926,32600000.0
2008-03-28 21:53:00,0.7926,0.79265,0.7925,0.7926,151900000.0
2008-03-28 21:54:00,0.7926,0.79275,0.7925,0.7925,56400000.0
2008-03-28 21:55:00,0.7925,0.79255,0.7925,0.7925,58300000.0
2008-03-28 21:56:00,0.7925,0.79265,0.7925,0.7926,50300000.0
2008-03-28 21:57:00,0.79265,0.79265,0.79255,0.7926,82800000.0
2008-03-28 21:58:00,0.7926,0.7929,0.7926,0.79285,72200000.0
2008-03-28 21:59:00,0.79285,0.79285,0.79265,0.79265,81500000.0
2008-03-28 22:00:00,0.7926,0.7927,0.7925,0.7926,93000000.0
2008-03-28 22:01:00,0.7926,0.7926,0.79255,0.79255,316100000.0
2008-03-28 22:02:00,0.79255,0.7926,0.79255,0.79255,529300000.0
2008-03-28 22:03:00,0.79255,0.7927,0.79255,0.7926,196000000.0
2008-03-28 22:04:00,0.7926,0.7926,0.79255,0.7926,321100000.0
2008-03-28 22:05:00,0.7926,0.79265,0.7926,0.79265,523400000.0
2008-03-28 22:06:00,0.79265,0.7927,0.79255,0.79255,597900000.0
2008-03-28 22:07:00,0.79255,0.79255,0.79225,0.79225,596900000.0
2008-03-28 22:08:00,0.79225,0.79245,0.79215,0.79215,455000000.0
2008-03-28 22:09:00,0.79215,0.7924,0.79215,0.79225,619400000.0
2008-03-28 22:10:00,0.79225,0.79235,0.7922,0.79235,294300000.0
2008-03-28 22:11:00,0.79235,0.79235,0.7921,0.7922,1055800000.0
2008-03-28 22:12:00,0.7922,0.79225,0.79205,0.79205,89500000.0
2008-03-28 22:13:00,0.79205,0.7922,0.79205,0.7922,261100000.0
2008-03-28 22:14:00,0.7922,0.7922,0.79215,0.7922,243100000.0
2008-03-28 22:15:00,0.7922,0.7922,0.7921,0.79215,441300000.0
2008-03-28 22:16:00,0.79215,0.7923,0.79215,0.79225,264200000.0
2008-03-28 22:17:00,0.79225,0.79235,0.79225,0.79235,379600000.0
2008-03-28 22:18:00,0.79235,0.79255,0.79235,0.79255,296500000.0
2008-03-28 22:19:00,0.79255,0.7926,0.79245,0.79245,188700000.0
2008-03-28 22:20:00,0.79245,0.79265,0.79245,0.79265,79100000.0
2008-03-28 22:21:00,0.79265,0.7927,0.7925,0.79265,79500000.0
2008-03-28 22:22:00,0.79265,0.79265,0.79235,0.79235,56400000.0
2008-03-28 22:23:00,0.79235,0.7924,0.79235,0.7924,43000000.0
2008-03-28 22:24:00,0.7924,0.79245,0.7922,0.79225,91500000.0
2008-03-28 22:25:00,0.79225,0.79225,0.79205,0.7921,307500000.0
2008-03-28 22:26:00,0.7921,0.7921,0.79205,0.79205,803800000.0
2008-03-28 22:27:00,0.79205,0.7921,0.79205,0.7921,613600000.0
2008-03-28 22:28:00,0.7921,0.79215,0.79205,0.79215,515800000.0
2008-03-28 22:29:00,0.79215,0.79225,0.79215,0.79215,525600000.0
2008-03-28 22:30:00,0.79225,0.79225,0.79215,0.7922,1214400000.0
2008-03-28 22:32:00,0.7922,0.79235,0.7922,0.79225,963000000.0
2008-03-28 22:33:00,0.7922,0.79235,0.7922,0.79235,1843600000.0
2008-03-28 22:34:00,0.79235,0.79235,0.7922,0.7923,1179600000.0
2008-03-28 22:35:00,0.7923,0.7924,0.7923,0.7924,1337300000.0
2008-03-28 22:36:00,0.7924,0.7925,0.7924,0.7925,1109360000.0
2008-03-28 22:37:00,0.7925,0.7926,0.7923,0.7924,1691999998.0
2008-03-28 22:38:00,0.7924,0.7924,0.7923,0.7923,1375000000.0
2008-03-28 22:40:00,0.7922,0.7923,0.7922,0.7922,1721270021.0
2008-03-28 22:46:00,0.7921,0.7922,0.7921,0.7922,1138099999.0
2008-03-28 22:47:00,0.7922,0.79225,0.7921,0.7922,1053100000.0
2008-03-28 22:48:00,0.7922,0.7923,0.7922,0.7922,1106700000.0
2008-03-28 22:49:00,0.7922,0.7923,0.7921,0.7921,838000002.0
2008-03-28 22:50:00,0.7921,0.7921,0.792,0.792,1010780000.0
2008-03-28 22:51:00,0.792,0.7921,0.7919,0.7919,1241580000.0
2008-03-28 22:52:00,0.7919,0.7921,0.7919,0.792,1001000000.0
2008-03-28 22:53:00,0.792,0.7921,0.792,0.792,945200000.0
2008-03-28 22:54:00,0.792,0.792,0.7919,0.792,1477100000.0
2008-03-28 22:55:00,0.792,0.792,0.7918,0.7919,832300000.0
2008-03-28 22:56:00,0.7919,0.7919,0.7918,0.7918,1795000000.0
2008-03-28 22:58:00,0.7918,0.7919,0.7918,0.7918,362400000.0
2008-03-28 22:59:00,0.7918,0.7919,0.7917,0.7917,479000000.0
2008-03-30 23:00:00,0.79158,0.79177,0.79158,0.79175,1230900004.0
2008-03-30 23:01:00,0.79162,0.7917,0.79146,0.79146,1448700006.0
2008-03-30 23:02:00,0.79167,0.7917,0.79149,0.7915,1256100007.0
2008-03-30 23:03:00,0.79145,0.79165,0.79145,0.79162,1396100002.0
2008-03-30 23:04:00,0.79164,0.79166,0.79144,0.79158,1519000004.0
2008-03-30 23:05:00,0.79156,0.79159,0.79127,0.79127,1245400011.0
2008-03-30 23:06:00,0.79151,0.79158,0.79131,0.79138,1417100007.0
2008-03-30 23:07:00,0.79145,0.79161,0.79131,0.79157,1473200009.0
2008-03-30 23:08:00,0.7918,0.7918,0.79138,0.79138,1331699996.0
2008-03-30 23:09:00,0.79155,0.7917,0.79155,0.79167,1477400003.0
2008-03-30 23:10:00,0.79155,0.79168,0.79146,0.79166,1346700005.0
2008-03-30 23:11:00,0.7917,0.79176,0.79156,0.79164,1328500008.0
2008-03-30 23:12:00,0.79184,0.79184,0.79162,0.79162,1376500010.0
2008-03-30 23:13:00,0.79165,0.79183,0.7916,0.79175,1236400007.0
2008-03-30 23:14:00,0.79199,0.79212,0.79174,0.79194,1348100005.0
2008-03-30 23:15:00,0.79187,0.79208,0.79181,0.79208,1484500011.0
2008-03-30 23:16:00,0.79208,0.79212,0.7919,0.79195,1443099996.0
2008-03-30 23:17:00,0.79188,0.79207,0.79165,0.79173,1306600002.0
2008-03-30 23:18:00,0.7919,0.79195,0.79169,0.79169,1444700008.0
2008-03-30 23:19:00,0.79177,0.79194,0.79171,0.79175,1484800004.0
2008-03-30 23:20:00,0.79196,0.79196,0.79169,0.79169,1581099996.0
2008-03-30 23:21:00,0.79178,0.79188,0.79167,0.79167,1171800003.0
2008-03-30 23:22:00,0.79179,0.79194,0.79161,0.79169,1266300004.0
2008-03-30 23:23:00,0.79177,0.79184,0.79163,0.79173,1345600009.0
2008-03-30 23:24:00,0.79179,0.79179,0.79167,0.79167,1275899998.0
2008-03-30 23:25:00,0.79162,0.79166,0.79149,0.79164,1516700011.0
2008-03-30 23:26:00,0.7914,0.7914,0.7914,0.7914,28000000.0
2008-03-30 23:27:00,0.7914,0.7915,0.7914,0.7914,170400000.0
2008-03-30 23:28:00,0.7914,0.79165,0.7914,0.7915,223200000.0
2008-03-30 23:29:00,0.7915,0.79165,0.7915,0.7916,315200000.0
2008-03-30 23:30:00,0.7916,0.7916,0.7915,0.7916,342700000.0
2008-03-30 23:31:00,0.7916,0.7916,0.7916,0.7916,345600000.0
2008-03-30 23:32:00,0.7916,0.7918,0.7916,0.7917,758400000.0
2008-03-30 23:33:00,0.7917,0.7917,0.7917,0.7917,872000000.0
2008-03-30 23:34:00,0.7917,0.7917,0.7917,0.7917,1000000000.0
2008-03-30 23:35:00,0.7917,0.7917,0.7917,0.7917,1136000000.0
2008-03-30 23:36:00,0.7917,0.7917,0.7917,0.7917,1077600000.0
2008-03-30 23:37:00,0.7917,0.7918,0.7917,0.7918,1153600000.0
2008-03-30 23:38:00,0.7918,0.7918,0.7918,0.7918,876000000.0
2008-03-30 23:39:00,0.7918,0.7918,0.7918,0.7918,864000000.0
2008-03-30 23:40:00,0.7918,0.7918,0.7916,0.7917,824000000.0
2008-03-30 23:41:00,0.7917,0.7917,0.7917,0.7917,852000000.0
2008-03-30 23:42:00,0.7917,0.7917,0.7917,0.7917,860000000.0
2008-03-30 23:43:00,0.7917,0.7917,0.7917,0.7917,864000000.0
2008-03-30 23:44:00,0.7917,0.7918,0.7917,0.7917,740800000.0
2008-03-30 23:45:00,0.7917,0.7918,0.7917,0.7917,1108000000.0
2008-03-30 23:46:00,0.7917,0.7918,0.7917,0.79175,1161600000.0
2008-03-30 23:47:00,0.79175,0.7918,0.7917,0.7918,925600000.0
2008-03-30 23:48:00,0.7918,0.7918,0.79165,0.79165,536400000.0
2008-03-30 23:49:00,0.79165,0.7917,0.79165,0.7917,934600000.0
2008-03-30 23:50:00,0.7917,0.7917,0.7916,0.7916,1119900000.0
2008-03-30 23:51:00,0.7916,0.7916,0.7916,0.7916,1266400000.0
2008-03-30 23:52:00,0.7916,0.7916,0.7916,0.7916,1504800000.0
2008-03-30 23:53:00,0.7916,0.7918,0.7916,0.7916,666400000.0
2008-03-30 23:54:00,0.7916,0.7916,0.7916,0.7916,1187200000.0
2008-03-30 23:55:00,0.7916,0.79205,0.7916,0.79195,1055400000.0
2008-03-30 23:56:00,0.79195,0.79195,0.7919,0.7919,87500000.0
2008-03-30 23:57:00,0.7919,0.7919,0.7919,0.7919,1197500000.0
2008-03-30 23:58:00,0.79195,0.79195,0.7919,0.7919,993400000.0
2008-03-30 23:59:00,0.7919,0.7919,0.7919,0.7919,718400000.0
2008-03-31 00:00:00,0.7919,0.7919,0.7919,0.7919,995200000.0
2008-03-31 00:01:00,0.7919,0.79195,0.7919,0.7919,1769600000.0
2008-03-31 00:02:00,0.7919,0.79195,0.7916,0.7916,918800000.0
2008-03-31 00:03:00,0.7916,0.7917,0.7916,0.7917,1125600000.0
2008-03-31 00:04:00,0.7917,0.79175,0.7917,0.7917,1373000000.0
2008-03-31 00:05:00,0.7917,0.7917,0.7917,0.7917,1495200000.0
2008-03-31 00:06:00,0.7917,0.792,0.7917,0.792,532400000.0
2008-03-31 00:07:00,0.792,0.792,0.7917,0.7917,466800000.0
2008-03-31 00:08:00,0.7917,0.7917,0.7917,0.7917,825600000.0
2008-03-31 00:09:00,0.7917,0.7917,0.7917,0.7917,347200000.0
2008-03-31 00:10:00,0.7917,0.79175,0.7916,0.7916,1321200000.0
2008-03-31 00:11:00,0.7916,0.7916,0.7916,0.7916,830400000.0
2008-03-31 00:12:00,0.7916,0.7916,0.7916,0.7916,343200000.0
2008-03-31 00:13:00,0.7916,0.7917,0.7916,0.7916,461600000.0
2008-03-31 00:14:00,0.7916,0.7917,0.7916,0.79165,1479300000.0
2008-03-31 00:15:00,0.79165,0.7917,0.79165,0.7917,72000000.0
2008-03-31 00:16:00,0.7917,0.7919,0.7917,0.7919,792400000.0
2008-03-31 00:17:00,0.7919,0.7919,0.7918,0.7918,953000000.0
2008-03-31 00:18:00,0.7918,0.79215,0.7918,0.7921,674300000.0
2008-03-31 00:19:00,0.7921,0.7921,0.7918,0.7918,210100000.0
2008-03-31 00:20:00,0.7918,0.792,0.7918,0.792,1077700000.0
2008-03-31 00:21:00,0.792,0.792,0.792,0.792,912200000.0
2008-03-31 00:22:00,0.792,0.7923,0.792,0.7923,305700000.0
2008-03-31 00:23:00,0.79235,0.7924,0.7921,0.7922,657500000.0
2008-03-31 00:24:00,0.7922,0.7923,0.7922,0.7922,838100000.0
2008-03-31 00:25:00,0.7922,0.7924,0.7922,0.7924,884700000.0
2008-03-31 00:26:00,0.7924,0.7924,0.7923,0.7923,881900000.0
2008-03-31 00:27:00,0.7923,0.7923,0.7921,0.7923,890800000.0
2008-03-31 00:28:00,0.7923,0.7923,0.7923,0.7923,884000000.0
2008-03-31 00:29:00,0.7923,0.7924,0.7923,0.7924,884000000.0
2008-03-31 00:30:00,0.7924,0.7924,0.7924,0.7924,856000000.0
2008-03-31 00:31:00,0.7924,0.7925,0.7924,0.7925,842000000.0
2008-03-31 00:32:00,0.7925,0.7925,0.792,0.792,590500000.0
2008-03-31 00:33:00,0.7922,0.7922,0.7922,0.7922,964000000.0
2008-03-31 00:34:00,0.7922,0.7924,0.7922,0.7922,860800000.0
2008-03-31 00:35:00,0.7922,0.7922,0.7922,0.7922,1461400000.0
2008-03-31 00:36:00,0.7922,0.7926,0.7922,0.7925,961400000.0
2008-03-31 00:37:00,0.7925,0.7926,0.7925,0.7925,1147200000.0
2008-03-31 00:38:00,0.7925,0.7926,0.7925,0.7926,826400000.0
2008-03-31 00:39:00,0.7926,0.7926,0.7919,0.792,789800000.0
2008-03-31 00:40:00,0.792,0.7922,0.792,0.7922,849200000.0
2008-03-31 00:41:00,0.7922,0.7922,0.792,0.7922,940800000.0
2008-03-31 00:42:00,0.7922,0.7922,0.7921,0.7921,880000000.0
2008-03-31 00:43:00,0.7921,0.7922,0.7921,0.7922,847600000.0
2008-03-31 00:44:00,0.7922,0.7923,0.79215,0.79215,755000000.0
2008-03-31 00:45:00,0.79215,0.7922,0.792,0.792,902200000.0
2008-03-31 00:46:00,0.792,0.7921,0.7916,0.7916,830400000.0
2008-03-31 00:47:00,0.7916,0.7916,0.7916,0.7916,1232800000.0
2008-03-31 00:48:00,0.7916,0.7916,0.7916,0.7916,1238400000.0
2008-03-31 00:49:00,0.7916,0.7916,0.7916,0.7916,917600000.0
2008-03-31 00:50:00,0.7916,0.7918,0.7916,0.7918,749700000.0
2008-03-31 00:51:00,0.7918,0.7918,0.7916,0.7918,989200000.0
2008-03-31 00:52:00,0.7918,0.7918,0.7917,0.79175,783500000.0
2008-03-31 00:53:00,0.79175,0.79175,0.7916,0.7917,307400000.0
2008-03-31 00:54:00,0.7917,0.7917,0.79165,0.79165,293200000.0
2008-03-31 00:55:00,0.79165,0.79175,0.7916,0.79175,546100000.0
2008-03-31 00:56:00,0.79175,0.79175,0.79165,0.79175,665000000.0
2008-03-31 00:57:00,0.79175,0.79185,0.79175,0.7918,579200000.0
2008-03-31 00:58:00,0.7918,0.7918,0.79175,0.79175,873500000.0
2008-03-31 00:59:00,0.79165,0.79185,0.79165,0.7918,673000000.0
2008-03-31 01:00:00,0.79185,0.79205,0.7918,0.7919,669400000.0
2008-03-31 01:01:00,0.7919,0.79195,0.79165,0.79165,350600000.0
2008-03-31 01:02:00,0.79165,0.7917,0.79155,0.79155,834700000.0
2008-03-31 01:03:00,0.79155,0.79175,0.79155,0.79175,867000000.0
2008-03-31 01:04:00,0.79175,0.79195,0.79175,0.79185,742200000.0
2008-03-31 01:05:00,0.79185,0.7919,0.7918,0.7918,299600000.0
2008-03-31 01:06:00,0.7918,0.79185,0.7918,0.79185,860800000.0
2008-03-31 01:07:00,0.79185,0.79185,0.79175,0.79185,396300000.0
2008-03-31 01:08:00,0.79185,0.79195,0.79165,0.79165,819300000.0
2008-03-31 01:09:00,0.79165,0.79165,0.79155,0.79155,891900000.0
2008-03-31 01:10:00,0.79155,0.79155,0.79155,0.79155,406400000.0
2008-03-31 01:11:00,0.79155,0.79155,0.79125,0.79125,214400000.0
2008-03-31 01:12:00,0.79125,0.79155,0.79115,0.79145,660900000.0
2008-03-31 01:13:00,0.79145,0.79145,0.79125,0.79125,890400000.0
2008-03-31 01:14:00,0.79125,0.79145,0.79125,0.79135,899500000.0
2008-03-31 01:15:00,0.79135,0.79135,0.79125,0.79125,885300000.0
2008-03-31 01:16:00,0.79125,0.79125,0.79115,0.79115,886900000.0
2008-03-31 01:17:00,0.79115,0.79125,0.79115,0.79125,776500000.0
2008-03-31 01:18:00,0.79125,0.79145,0.79125,0.79135,896800000.0
2008-03-31 01:19:00,0.79135,0.79135,0.79135,0.79135,899300000.0
2008-03-31 01:20:00,0.79135,0.79155,0.79135,0.79145,884300000.0
2008-03-31 01:21:00,0.79145,0.79155,0.79145,0.79155,876000000.0
2008-03-31 01:22:00,0.79155,0.79165,0.79155,0.79165,900000000.0
2008-03-31 01:23:00,0.79165,0.79165,0.79165,0.79165,872000000.0
2008-03-31 01:24:00,0.79165,0.79165,0.79155,0.79155,876000000.0
2008-03-31 01:25:00,0.79155,0.79155,0.79145,0.79145,884000000.0
2008-03-31 01:26:00,0.79145,0.79155,0.79135,0.7914,584200000.0
2008-03-31 01:27:00,0.7914,0.79145,0.7914,0.79145,318900000.0
2008-03-31 01:28:00,0.79145,0.79145,0.79145,0.79145,985600000.0
2008-03-31 01:29:00,0.79145,0.79145,0.79135,0.79145,1869600027.0
2008-03-31 01:30:00,0.79145,0.79155,0.79145,0.79145,202700000.0
2008-03-31 01:31:00,0.79145,0.79155,0.79135,0.7914,206300000.0
2008-03-31 01:32:00,0.7914,0.79155,0.79135,0.7914,313700000.0
2008-03-31 01:33:00,0.7914,0.7915,0.79135,0.79145,810400000.0
2008-03-31 01:34:00,0.79145,0.7915,0.79135,0.79135,1000200000.0
2008-03-31 01:35:00,0.79135,0.7914,0.79135,0.79135,1671500000.0
2008-03-31 01:36:00,0.79135,0.79145,0.79135,0.7914,936000000.0
2008-03-31 01:37:00,0.7914,0.79145,0.79135,0.79135,557300000.0
2008-03-31 01:38:00,0.79135,0.7915,0.79135,0.7915,439000000.0
2008-03-31 01:39:00,0.7915,0.7915,0.79145,0.79145,43600000.0
2008-03-31 01:40:00,0.79145,0.7915,0.79145,0.79145,44400000.0
2008-03-31 01:41:00,0.79145,0.7915,0.7914,0.7914,44000000.0
2008-03-31 01:42:00,0.7914,0.7914,0.79135,0.7914,410100000.0
2008-03-31 01:43:00,0.7914,0.7914,0.79135,0.79135,667800000.0
2008-03-31 01:44:00,0.79135,0.79145,0.79135,0.79135,201000000.0
2008-03-31 01:45:00,0.79135,0.79135,0.79135,0.79135,904300000.0
2008-03-31 01:46:00,0.79135,0.79135,0.79135,0.79135,782000000.0
2008-03-31 01:47:00,0.79135,0.79135,0.79135,0.79135,764000000.0
2008-03-31 01:48:00,0.79135,0.79145,0.79135,0.79145,702400000.0
2008-03-31 01:49:00,0.79145,0.79145,0.79145,0.79145,698400000.0
2008-03-31 01:50:00,0.79145,0.79155,0.79145,0.79145,708800000.0
2008-03-31 01:51:00,0.79145,0.79145,0.79145,0.79145,853600000.0
2008-03-31 01:52:00,0.79145,0.79145,0.79145,0.79145,876800000.0
2008-03-31 01:53:00,0.79145,0.79145,0.79145,0.79145,884000000.0
2008-03-31 01:54:00,0.79145,0.79145,0.79145,0.79145,860000000.0
2008-03-31 01:55:00,0.79145,0.79145,0.79125,0.79135,844600000.0
2008-03-31 01:56:00,0.79135,0.79135,0.79095,0.791,664100000.0
2008-03-31 01:57:00,0.791,0.79105,0.79095,0.79105,356400000.0
2008-03-31 01:58:00,0.79105,0.79105,0.79095,0.79095,816800000.0
2008-03-31 01:59:00,0.791,0.79105,0.79095,0.79105,67150000.0
2008-03-31 02:00:00,0.79105,0.79105,0.79095,0.79095,229700000.0
2008-03-31 02:01:00,0.79095,0.791,0.79095,0.79095,341900000.0
2008-03-31 02:02:00,0.79095,0.79095,0.79075,0.79085,109050000.0
2008-03-31 02:03:00,0.79085,0.79085,0.79075,0.79075,1566000000.0
2008-03-31 02:04:00,0.79075,0.7908,0.79075,0.79075,831400000.0
2008-03-31 02:05:00,0.79075,0.7908,0.79065,0.79065,1126500000.0
2008-03-31 02:06:00,0.79065,0.79075,0.79065,0.79075,767600000.0
2008-03-31 02:07:00,0.79075,0.79085,0.79055,0.79065,767900000.0
2008-03-31 02:08:00,0.79065,0.79075,0.79065,0.79065,1851799995.0
2008-03-31 02:09:00,0.7907,0.7908,0.7907,0.7908,1227500000.0
2008-03-31 02:10:00,0.7909,0.7909,0.7908,0.7908,1227500000.0
2008-03-31 02:11:00,0.79075,0.79075,0.79055,0.79065,1227500000.0
2008-03-31 02:12:00,0.79065,0.7907,0.7905,0.79055,2113500000.0
2008-03-31 02:13:00,0.79055,0.79055,0.7905,0.7905,861400000.0
2008-03-31 02:14:00,0.7905,0.7907,0.7905,0.7906,465300000.0
2008-03-31 02:15:00,0.7906,0.79085,0.7906,0.79075,960900000.0
2008-03-31 02:16:00,0.79075,0.7909,0.7905,0.7905,893897774.0
2008-03-31 02:17:00,0.79055,0.79055,0.7905,0.7905,559300000.0
2008-03-31 02:18:00,0.7905,0.79065,0.79045,0.7905,490000000.0
2008-03-31 02:19:00,0.7905,0.7905,0.79045,0.79045,868000000.0
2008-03-31 02:20:00,0.79045,0.79045,0.79025,0.79035,1712300029.0
2008-03-31 02:21:00,0.79035,0.79035,0.79025,0.7903,145999994.0
2008-03-31 02:22:00,0.7903,0.79035,0.79025,0.79025,1615499942.0
2008-03-31 02:23:00,0.7902,0.7902,0.79,0.7902,2097499955.0
2008-03-31 02:24:00,0.79015,0.79035,0.79015,0.79015,2097499955.0
2008-03-31 02:25:00,0.79035,0.79035,0.79015,0.79015,1535299956.0
2008-03-31 02:26:00,0.79015,0.79035,0.79015,0.79025,1116099995.0
2008-03-31 02:27:00,0.79025,0.79025,0.79015,0.79015,1374799996.0
2008-03-31 02:28:00,0.79015,0.79015,0.79015,0.79015,637399987.0
2008-03-31 02:29:00,0.79015,0.7902,0.79015,0.79015,74700000.0
2008-03-31 02:30:00,0.79015,0.79015,0.78995,0.78995,1941600044.0
2008-03-31 02:31:00,0.7901,0.7902,0.7901,0.7902,2073000006.0
2008-03-31 02:32:00,0.79015,0.79015,0.78995,0.79005,2073000006.0
2008-03-31 02:33:00,0.7902,0.7902,0.7901,0.7901,999900000.0
2008-03-31 02:35:00,0.79005,0.79015,0.79005,0.79005,999900000.0
2008-03-31 02:36:00,0.79005,0.79025,0.79,0.79025,706900000.0
2008-03-31 02:37:00,0.79025,0.79025,0.79005,0.79025,731700001.0
2008-03-31 02:38:00,0.79025,0.79035,0.79005,0.79005,1112000003.0
2008-03-31 02:39:00,0.79005,0.79025,0.78995,0.79015,992599997.0
2008-03-31 02:40:00,0.79015,0.7902,0.79015,0.79015,88399000.0
2008-03-31 02:41:00,0.79015,0.79015,0.79015,0.79015,1000016000.0
2008-03-31 02:42:00,0.79015,0.79015,0.79015,0.79015,1313065000.0
2008-03-31 02:43:00,0.79015,0.79015,0.79015,0.79015,16709000.0
2008-03-31 02:44:00,0.79015,0.79015,0.79015,0.79015,16940000.0
2008-03-31 02:45:00,0.79015,0.79015,0.79015,0.79015,287306000.0
2008-03-31 02:46:00,0.79015,0.7902,0.79015,0.79015,321347004.0
2008-03-31 02:47:00,0.79015,0.79015,0.78995,0.78995,1224958000.0
2008-03-31 02:48:00,0.7901,0.7901,0.7899,0.7899,1361600012.0
2008-03-31 02:49:00,0.78985,0.78995,0.78975,0.78995,1361600012.0
2008-03-31 02:50:00,0.78995,0.79005,0.78995,0.78995,1051199987.0
2008-03-31 02:51:00,0.78995,0.78995,0.78975,0.7898,1304900012.0
2008-03-31 02:52:00,0.7898,0.7898,0.78965,0.78975,1019999996.0
2008-03-31 02:53:00,0.78975,0.79,0.78975,0.79,870900000.0
2008-03-31 02:54:00,0.79,0.79025,0.78985,0.79025,339600000.0
2008-03-31 02:55:00,0.7902,0.79045,0.79005,0.7903,619100000.0
2008-03-31 02:56:00,0.7903,0.7904,0.79025,0.7904,1178800000.0
2008-03-31 02:57:00,0.7904,0.79105,0.7903,0.7909,414400000.0
2008-03-31 02:58:00,0.7909,0.791,0.79075,0.79095,316620000.0
2008-03-31 02:59:00,0.79095,0.7911,0.79085,0.7909,382779999.0
2008-03-31 03:00:00,0.7909,0.79095,0.7906,0.79065,382480000.0
2008-03-31 03:01:00,0.79065,0.7907,0.7903,0.79035,147300000.0
2008-03-31 03:02:00,0.79035,0.79045,0.79035,0.7904,402840000.0
2008-03-31 03:03:00,0.7904,0.7905,0.7903,0.7903,58640000.0
2008-03-31 03:04:00,0.7903,0.7905,0.7903,0.7905,367380000.0
2008-03-31 03:05:00,0.7905,0.7905,0.79035,0.7904,120840000.0
2008-03-31 03:06:00,0.7904,0.7906,0.79025,0.7904,382220001.0
2008-03-31 03:07:00,0.7904,0.7904,0.7902,0.79035,843559989.0
2008-03-31 03:08:00,0.79035,0.79045,0.7903,0.79045,44560000.0
2008-03-31 03:09:00,0.79045,0.7905,0.7904,0.7905,277520000.0
2008-03-31 03:10:00,0.7905,0.7905,0.7904,0.7904,20880000.0
2008-03-31 03:11:00,0.7904,0.7904,0.7901,0.79015,613379989.0
2008-03-31 03:13:00,0.7903,0.7903,0.7902,0.7902,616720000.0
2008-03-31 03:14:00,0.7902,0.7903,0.7902,0.7903,616720000.0
2008-03-31 03:15:00,0.7903,0.7904,0.7903,0.7904,372959999.0
2008-03-31 03:16:00,0.7904,0.7906,0.7904,0.7905,40320000.0
2008-03-31 03:17:00,0.7905,0.7906,0.7905,0.7906,111680000.0
2008-03-31 03:18:00,0.7906,0.7906,0.79045,0.79045,1609600000.0
2008-03-31 03:19:00,0.7904,0.7905,0.7904,0.7905,912000000.0
2008-03-31 03:20:00,0.79045,0.79045,0.7904,0.79045,912000000.0
2008-03-31 03:21:00,0.79045,0.79045,0.79045,0.79045,744000000.0
2008-03-31 03:22:00,0.79045,0.7905,0.79045,0.79045,1058600000.0
2008-03-31 03:24:00,0.7906,0.7906,0.7905,0.7906,1157100022.0
2008-03-31 03:25:00,0.7907,0.7907,0.7905,0.7905,1157100022.0
2008-03-31 03:26:00,0.7906,0.7906,0.7905,0.7905,1157100022.0
2008-03-31 03:27:00,0.7905,0.79055,0.7905,0.79055,1157100022.0
2008-03-31 03:28:00,0.79055,0.79055,0.7905,0.7905,1185800000.0
2008-03-31 03:29:00,0.7904,0.7904,0.7904,0.7904,1364900000.0
2008-03-31 03:30:00,0.7904,0.7905,0.79015,0.7902,1364900000.0
2008-03-31 03:31:00,0.7902,0.7903,0.79015,0.79025,760400000.0
2008-03-31 03:32:00,0.79025,0.79025,0.79,0.7901,1472800011.0
2008-03-31 03:33:00,0.79,0.7901,0.79,0.7901,852000000.0
2008-03-31 03:34:00,0.7901,0.7901,0.7901,0.7901,852000000.0
2008-03-31 03:35:00,0.7901,0.79015,0.7901,0.79015,591200000.0
2008-03-31 03:36:00,0.79015,0.7902,0.79015,0.7902,1591800040.0
2008-03-31 03:37:00,0.7902,0.79035,0.7902,0.79035,1476800007.0
2008-03-31 03:38:00,0.7905,0.7906,0.7905,0.7905,1753500058.0
2008-03-31 03:39:00,0.7904,0.7905,0.7904,0.7904,1753500058.0
2008-03-31 03:40:00,0.7904,0.7907,0.7904,0.7906,1392199990.0
2008-03-31 03:41:00,0.7908,0.7908,0.7905,0.7905,996000005.0
2008-03-31 03:42:00,0.7905,0.79055,0.7903,0.7905,996000005.0
2008-03-31 03:43:00,0.7905,0.7907,0.7905,0.7907,1096600047.0
2008-03-31 03:44:00,0.7907,0.7907,0.7906,0.7906,1094000044.0
2008-03-31 03:48:00,0.79055,0.7906,0.79055,0.7906,44000000.0
2008-03-31 03:49:00,0.7906,0.7906,0.79055,0.79055,1448000087.0
2008-03-31 03:50:00,0.79055,0.79055,0.7904,0.7904,1398400060.0
2008-03-31 03:51:00,0.7908,0.7908,0.7907,0.7907,1568800000.0
2008-03-31 03:52:00,0.7907,0.7908,0.7907,0.7908,1568800000.0
2008-03-31 03:53:00,0.7908,0.79095,0.7908,0.7908,1738400000.0
2008-03-31 03:54:00,0.7907,0.7908,0.7907,0.7908,2090199969.0
2008-03-31 03:55:00,0.7908,0.79085,0.7908,0.79085,2090199969.0
2008-03-31 03:56:00,0.79085,0.79085,0.7908,0.79085,535100000.0
2008-03-31 03:57:00,0.79085,0.7909,0.7907,0.7907,1893000000.0
2008-03-31 03:58:00,0.7907,0.7909,0.7907,0.7909,1925200000.0
2008-03-31 03:59:00,0.79075,0.7909,0.7907,0.7908,1925200000.0
2008-03-31 04:01:00,0.7909,0.7909,0.79075,0.7908,2082299880.0
2008-03-31 04:02:00,0.7908,0.7908,0.7907,0.7907,1463900000.0
2008-03-31 04:03:00,0.7909,0.791,0.7909,0.7909,623600008.0
2008-03-31 04:04:00,0.791,0.791,0.791,0.791,623600008.0
2008-03-31 04:05:00,0.7911,0.7911,0.791,0.7911,623600008.0
2008-03-31 04:06:00,0.791,0.7911,0.791,0.7911,623600008.0
2008-03-31 04:07:00,0.791,0.79115,0.791,0.79115,623600008.0
2008-03-31 04:08:00,0.7913,0.7914,0.7912,0.7914,1534100033.0
2008-03-31 04:09:00,0.7912,0.7914,0.7912,0.7914,1534100033.0
2008-03-31 04:10:00,0.7915,0.7915,0.7914,0.7914,1060800000.0
2008-03-31 04:11:00,0.7915,0.7915,0.7914,0.7915,1060800000.0
2008-03-31 04:12:00,0.7915,0.7915,0.7915,0.7915,1060800000.0
2008-03-31 04:13:00,0.7915,0.7915,0.7915,0.7915,1052900000.0
2008-03-31 04:14:00,0.7915,0.79155,0.7915,0.7915,937300000.0
2008-03-31 04:15:00,0.7915,0.7916,0.7915,0.7916,2005399996.0
2008-03-31 04:16:00,0.7915,0.7917,0.7915,0.7917,1423400025.0
2008-03-31 04:17:00,0.7916,0.7916,0.7915,0.7915,1423400025.0
2008-03-31 04:18:00,0.7915,0.7916,0.7915,0.7916,2075899997.0
2008-03-31 04:19:00,0.7916,0.7916,0.7916,0.7916,1143099993.0
2008-03-31 04:20:00,0.7916,0.7916,0.79155,0.7916,1249499978.0
2008-03-31 04:21:00,0.7916,0.7917,0.7916,0.79165,1456599983.0
2008-03-31 04:22:00,0.79165,0.79165,0.7916,0.7916,1634500000.0
2008-03-31 04:23:00,0.7916,0.79165,0.7915,0.79155,1307199999.0
2008-03-31 04:25:00,0.7916,0.7916,0.7915,0.7915,2139999925.0
2008-03-31 04:26:00,0.7915,0.7915,0.79135,0.7915,999500000.0
2008-03-31 04:27:00,0.7915,0.7915,0.79135,0.7914,1070400006.0
2008-03-31 04:28:00,0.7914,0.7914,0.79135,0.7914,2106000072.0
2008-03-31 04:29:00,0.7915,0.7915,0.7914,0.7914,2139300124.0
2008-03-31 04:30:00,0.7914,0.7915,0.7914,0.7915,2139300124.0
2008-03-31 04:31:00,0.7915,0.79155,0.79145,0.7915,517600028.0
2008-03-31 04:32:00,0.7915,0.7915,0.7915,0.7915,1090600015.0
2008-03-31 04:33:00,0.7915,0.7915,0.7914,0.7914,1887400103.0
2008-03-31 04:34:00,0.7914,0.7915,0.7914,0.7914,1048800000.0
2008-03-31 04:35:00,0.7914,0.7915,0.7914,0.7915,1048800000.0
2008-03-31 04:36:00,0.7915,0.79155,0.7914,0.7915,869899997.0
2008-03-31 04:37:00,0.7916,0.7916,0.7916,0.7916,1542900000.0
2008-03-31 04:38:00,0.7916,0.7916,0.7916,0.7916,1542900000.0
2008-03-31 04:39:00,0.7916,0.7917,0.7916,0.7917,1170000000.0
2008-03-31 04:40:00,0.7917,0.7917,0.7917,0.7917,2024700000.0
2008-03-31 04:41:00,0.7918,0.7918,0.7918,0.7918,1413900012.0
2008-03-31 04:42:00,0.7918,0.7918,0.7917,0.7917,1413900012.0
2008-03-31 04:44:00,0.7917,0.7918,0.7917,0.7918,1862400000.0
2008-03-31 04:45:00,0.7918,0.7919,0.7917,0.79185,649900002.0
2008-03-31 04:46:00,0.79185,0.79195,0.79185,0.7919,30000000.0
2008-03-31 04:47:00,0.7919,0.7919,0.7917,0.79175,456299995.0
2008-03-31 04:48:00,0.7918,0.7918,0.7918,0.7918,2113800032.0
2008-03-31 04:49:00,0.7919,0.792,0.7919,0.792,2113800032.0
2008-03-31 04:50:00,0.7919,0.79195,0.7918,0.7918,2113800032.0
2008-03-31 04:51:00,0.7918,0.7918,0.7918,0.7918,1297800037.0
2008-03-31 04:52:00,0.7917,0.7917,0.7916,0.7917,1297800037.0
2008-03-31 04:53:00,0.7916,0.7918,0.7916,0.79165,1297800037.0
2008-03-31 04:54:00,0.79165,0.7917,0.79165,0.7917,44000000.0
2008-03-31 04:55:00,0.7917,0.79175,0.7917,0.79175,53300000.0
2008-03-31 04:56:00,0.79175,0.79175,0.7917,0.7917,51800000.0
2008-03-31 04:57:00,0.7917,0.7917,0.7915,0.7916,67900000.0
2008-03-31 04:58:00,0.79155,0.79155,0.7914,0.79155,78700000.0
2008-03-31 04:59:00,0.79155,0.7917,0.79155,0.7916,95400000.0
2008-03-31 05:00:00,0.7916,0.7918,0.7916,0.7918,77600000.0
2008-03-31 05:01:00,0.7918,0.79185,0.79165,0.7918,449600000.0
2008-03-31 05:02:00,0.7918,0.79195,0.7916,0.7917,300400000.0
2008-03-31 05:03:00,0.7917,0.7917,0.79155,0.79155,1463500000.0
2008-03-31 05:04:00,0.79155,0.79165,0.79155,0.7916,1052100000.0
2008-03-31 05:05:00,0.7916,0.7917,0.7915,0.7917,36000000.0
2008-03-31 05:06:00,0.7917,0.7917,0.79155,0.7916,67300000.0
2008-03-31 05:07:00,0.7916,0.7917,0.7916,0.7916,141500000.0
2008-03-31 05:08:00,0.7916,0.7916,0.7916,0.7916,92600000.0
2008-03-31 05:09:00,0.7916,0.79175,0.7916,0.7917,97600000.0
2008-03-31 05:10:00,0.7916,0.7917,0.7916,0.7917,101500000.0
2008-03-31 05:11:00,0.7917,0.7917,0.7917,0.7917,168700000.0
2008-03-31 05:12:00,0.7917,0.7918,0.79165,0.7918,202200000.0
2008-03-31 05:13:00,0.7918,0.7919,0.79175,0.79185,477300000.0
2008-03-31 05:14:00,0.79185,0.792,0.79175,0.79175,110500000.0
2008-03-31 05:15:00,0.79175,0.792,0.79175,0.792,214100000.0
2008-03-31 05:16:00,0.792,0.7921,0.7918,0.7919,111500000.0
2008-03-31 05:17:00,0.7919,0.79205,0.7919,0.7919,67000000.0
2008-03-31 05:18:00,0.7919,0.7921,0.7918,0.7918,97400000.0
2008-03-31 05:19:00,0.7918,0.7922,0.7918,0.7921,186000000.0
2008-03-31 05:20:00,0.7921,0.79215,0.7919,0.792,75700000.0
2008-03-31 05:21:00,0.792,0.79205,0.7919,0.79195,43200000.0
2008-03-31 05:22:00,0.79195,0.79195,0.7919,0.7919,42600000.0
2008-03-31 05:23:00,0.7919,0.7919,0.7918,0.7918,383000000.0
2008-03-31 05:24:00,0.7918,0.7919,0.7918,0.7918,504900000.0
2008-03-31 05:25:00,0.7918,0.7919,0.7918,0.7919,228100000.0
2008-03-31 05:26:00,0.7919,0.7919,0.7918,0.7918,451100000.0
2008-03-31 05:27:00,0.7918,0.792,0.7918,0.79195,313000000.0
2008-03-31 05:28:00,0.792,0.792,0.7917,0.79175,1136000028.0
2008-03-31 05:29:00,0.79175,0.7918,0.79175,0.7918,1938300083.0
2008-03-31 05:30:00,0.7918,0.7919,0.7918,0.7919,1173699984.0
2008-03-31 05:31:00,0.79195,0.79195,0.7919,0.79195,1173699984.0
2008-03-31 05:32:00,0.7919,0.792,0.7919,0.792,1977599922.0
2008-03-31 05:33:00,0.79195,0.79195,0.79195,0.79195,1977599922.0
2008-03-31 05:34:00,0.79195,0.7921,0.79195,0.7921,1395199918.0
2008-03-31 05:35:00,0.7922,0.7922,0.792,0.7921,357700000.0
2008-03-31 05:37:00,0.7921,0.7921,0.79195,0.792,357700000.0
2008-03-31 05:38:00,0.792,0.7921,0.792,0.7921,302600000.0
2008-03-31 05:39:00,0.7921,0.79215,0.7921,0.79215,429200000.0
2008-03-31 05:40:00,0.79215,0.79215,0.79215,0.79215,530400000.0
2008-03-31 05:41:00,0.79215,0.79215,0.79215,0.79215,523200000.0
2008-03-31 05:42:00,0.79215,0.79215,0.7921,0.79215,492400000.0
2008-03-31 05:43:00,0.79215,0.79215,0.79205,0.7921,618500000.0
2008-03-31 05:44:00,0.7921,0.7922,0.79205,0.79215,1365800000.0
2008-03-31 05:45:00,0.79215,0.7923,0.79215,0.7923,1480300000.0
2008-03-31 05:46:00,0.7923,0.7923,0.7922,0.7922,76000000.0
2008-03-31 05:47:00,0.7922,0.7923,0.7922,0.7923,52300000.0
2008-03-31 05:48:00,0.7923,0.7923,0.7921,0.7922,112500000.0
2008-03-31 05:49:00,0.7922,0.7922,0.792,0.7921,66200000.0
2008-03-31 05:50:00,0.7921,0.7921,0.79195,0.792,45800000.0
2008-03-31 05:51:00,0.7921,0.7921,0.792,0.7921,21800000.0
2008-03-31 05:52:00,0.792,0.7921,0.792,0.792,21800000.0
2008-03-31 05:54:00,0.7921,0.7921,0.7921,0.7921,21800000.0
2008-03-31 05:55:00,0.792,0.792,0.792,0.792,21800000.0
2008-03-31 05:56:00,0.792,0.792,0.792,0.792,21900000.0
2008-03-31 05:57:00,0.792,0.792,0.792,0.792,21400000.0
2008-03-31 05:58:00,0.792,0.792,0.79195,0.79195,620500000.0
2008-03-31 05:59:00,0.79195,0.7921,0.79195,0.792,891200000.0
2008-03-31 06:00:00,0.792,0.79215,0.792,0.7921,36300000.0
2008-03-31 06:01:00,0.7921,0.7921,0.7921,0.7921,21800000.0
2008-03-31 06:02:00,0.7921,0.7921,0.7921,0.7921,21500000.0
2008-03-31 06:03:00,0.7921,0.7922,0.7921,0.7922,52500000.0
2008-03-31 06:04:00,0.79225,0.7923,0.792,0.7921,66700000.0
2008-03-31 06:05:00,0.7921,0.7921,0.7919,0.7919,190300000.0
2008-03-31 06:06:00,0.7919,0.792,0.7917,0.792,173100000.0
2008-03-31 06:07:00,0.792,0.792,0.7919,0.792,72000000.0
2008-03-31 06:08:00,0.792,0.792,0.7919,0.7919,67000000.0
2008-03-31 06:09:00,0.7919,0.7919,0.7919,0.7919,57000000.0
2008-03-31 06:10:00,0.7919,0.7919,0.79175,0.7919,121400000.0
2008-03-31 06:11:00,0.7919,0.7919,0.7919,0.7919,186900000.0
2008-03-31 06:12:00,0.7919,0.7922,0.79185,0.7922,92100000.0
2008-03-31 06:13:00,0.7922,0.7922,0.7919,0.7921,106400000.0
2008-03-31 06:14:00,0.7921,0.7922,0.7921,0.7922,108700000.0
2008-03-31 06:15:00,0.7922,0.7926,0.7922,0.7926,520199989.0
2008-03-31 06:16:00,0.7926,0.79265,0.79255,0.79265,357099994.0
2008-03-31 06:17:00,0.79265,0.7927,0.79265,0.7927,481100000.0
2008-03-31 06:18:00,0.7927,0.79295,0.79235,0.7924,1361800000.0
2008-03-31 06:19:00,0.7924,0.7927,0.7924,0.7927,75100000.0
2008-03-31 06:20:00,0.7927,0.7927,0.7926,0.7927,356000000.0
2008-03-31 06:21:00,0.7927,0.79275,0.7925,0.7925,213100000.0
2008-03-31 06:22:00,0.7925,0.7926,0.79245,0.79245,57800000.0
2008-03-31 06:23:00,0.7924,0.7926,0.7924,0.7925,425100000.0
2008-03-31 06:24:00,0.7925,0.7926,0.7925,0.7925,678800000.0
2008-03-31 06:25:00,0.7925,0.7925,0.7924,0.7925,566700000.0
2008-03-31 06:26:00,0.7925,0.7927,0.7925,0.7927,93900000.0
2008-03-31 06:27:00,0.7927,0.7927,0.7925,0.7926,212200000.0
2008-03-31 06:28:00,0.7926,0.7927,0.7926,0.7926,103400000.0
2008-03-31 06:29:00,0.7926,0.7927,0.7925,0.7925,56900000.0
2008-03-31 06:30:00,0.7925,0.7926,0.7925,0.7926,22000000.0
2008-03-31 06:31:00,0.7926,0.7927,0.7926,0.79265,406400000.0
2008-03-31 06:32:00,0.79265,0.7929,0.7925,0.7925,199000000.0
2008-03-31 06:33:00,0.7925,0.7926,0.7925,0.7925,51200000.0
2008-03-31 06:34:00,0.7925,0.7926,0.7925,0.7926,34100000.0
2008-03-31 06:35:00,0.7926,0.79265,0.7926,0.79265,854000000.0
2008-03-31 06:36:00,0.79265,0.79265,0.7926,0.7926,82500000.0
2008-03-31 06:37:00,0.7926,0.7928,0.7926,0.7927,144200000.0
2008-03-31 06:38:00,0.7927,0.7927,0.7925,0.7926,327000000.0
2008-03-31 06:39:00,0.7926,0.79265,0.7926,0.7926,526000000.0
2008-03-31 06:40:00,0.7926,0.79265,0.7926,0.79265,428500000.0
2008-03-31 06:41:00,0.79265,0.79265,0.7926,0.79265,133500000.0
2008-03-31 06:42:00,0.79265,0.7927,0.7926,0.7926,203700000.0
2008-03-31 06:43:00,0.7926,0.7926,0.7925,0.7926,144600000.0
2008-03-31 06:44:00,0.7926,0.7926,0.7926,0.7926,48600000.0
2008-03-31 06:45:00,0.7926,0.7926,0.7926,0.7926,22300000.0
2008-03-31 06:46:00,0.7926,0.7926,0.7926,0.7926,53700000.0
2008-03-31 06:47:00,0.7926,0.7926,0.7925,0.7926,21700000.0
2008-03-31 06:48:00,0.7926,0.7926,0.7925,0.7925,26100000.0
2008-03-31 06:49:00,0.7925,0.7926,0.7925,0.7926,83500000.0
2008-03-31 06:50:00,0.7926,0.79265,0.7926,0.7926,79300000.0
2008-03-31 06:51:00,0.7926,0.7926,0.7925,0.7926,35700000.0
2008-03-31 06:52:00,0.7926,0.7926,0.7925,0.7925,25600000.0
2008-03-31 06:53:00,0.7925,0.7925,0.7925,0.7925,22100000.0
2008-03-31 06:54:00,0.7925,0.7926,0.7925,0.7926,33800000.0
2008-03-31 06:55:00,0.7926,0.7926,0.79255,0.7926,96500000.0
2008-03-31 06:56:00,0.7926,0.7926,0.7926,0.7926,21200000.0
2008-03-31 06:57:00,0.7926,0.7926,0.7925,0.7926,53400000.0
2008-03-31 06:58:00,0.7926,0.7926,0.7925,0.7925,303300000.0
2008-03-31 06:59:00,0.7925,0.7925,0.79245,0.79245,1835299992.0
2008-03-31 07:00:00,0.79245,0.7925,0.79245,0.7925,306900016.0
2008-03-31 07:01:00,0.7925,0.7925,0.79245,0.79245,1100199985.0
2008-03-31 07:02:00,0.79245,0.79245,0.7924,0.7924,718300000.0
2008-03-31 07:03:00,0.7924,0.79245,0.7924,0.79245,664500000.0
2008-03-31 07:04:00,0.79245,0.79245,0.7924,0.79245,1174600000.0
2008-03-31 07:05:00,0.79245,0.79245,0.79245,0.79245,1124000000.0
2008-03-31 07:06:00,0.79245,0.79245,0.7922,0.7922,499600000.0
2008-03-31 07:07:00,0.7922,0.7923,0.7922,0.7923,148500000.0
2008-03-31 07:08:00,0.7923,0.7925,0.7923,0.7924,49000000.0
2008-03-31 07:09:00,0.7924,0.7925,0.7924,0.7925,154800000.0
2008-03-31 07:10:00,0.7925,0.79255,0.79245,0.7925,69400000.0
2008-03-31 07:11:00,0.7925,0.7925,0.79225,0.7925,159000000.0
2008-03-31 07:12:00,0.7925,0.7926,0.79245,0.7925,236499999.0
2008-03-31 07:13:00,0.7925,0.7925,0.7922,0.7922,171500000.0
2008-03-31 07:14:00,0.7922,0.79225,0.7922,0.79225,1456500000.0
2008-03-31 07:15:00,0.7923,0.7923,0.7921,0.7921,2035300114.0
2008-03-31 07:16:00,0.7922,0.7922,0.7921,0.7921,2035300114.0
2008-03-31 07:17:00,0.79205,0.7923,0.79205,0.7922,2035300114.0
2008-03-31 07:18:00,0.7922,0.7922,0.7921,0.79215,50000000.0
2008-03-31 07:19:00,0.79215,0.7922,0.7921,0.7922,62800000.0
2008-03-31 07:20:00,0.7922,0.7922,0.7922,0.7922,22600000.0
2008-03-31 07:21:00,0.7922,0.7922,0.7922,0.7922,22100000.0
2008-03-31 07:22:00,0.7922,0.79235,0.7922,0.79235,109300000.0
2008-03-31 07:23:00,0.79235,0.7925,0.7923,0.7924,266000000.0
2008-03-31 07:24:00,0.7924,0.7924,0.7923,0.7923,179100000.0
2008-03-31 07:25:00,0.7923,0.7923,0.7921,0.79225,80199999.0
2008-03-31 07:26:00,0.79225,0.79235,0.7922,0.79225,52400000.0
2008-03-31 07:27:00,0.79225,0.79225,0.79215,0.79215,58100000.0
2008-03-31 07:28:00,0.79215,0.79235,0.7921,0.79235,171600000.0
2008-03-31 07:29:00,0.79235,0.7926,0.7923,0.79255,111200000.0
2008-03-31 07:30:00,0.79255,0.7927,0.79255,0.7927,50900000.0
2008-03-31 07:31:00,0.7927,0.7929,0.7927,0.7929,152800000.0
2008-03-31 07:32:00,0.7929,0.79295,0.7928,0.7928,115700000.0
2008-03-31 07:33:00,0.7928,0.7928,0.79275,0.79275,72800000.0
2008-03-31 07:34:00,0.79275,0.7928,0.79275,0.7928,47500000.0
2008-03-31 07:35:00,0.7928,0.7928,0.7927,0.7928,56100000.0
2008-03-31 07:36:00,0.7928,0.7929,0.79275,0.79285,523600000.0
2008-03-31 07:37:00,0.79285,0.7929,0.79285,0.79285,850700000.0
2008-03-31 07:38:00,0.79285,0.7929,0.7928,0.7928,403600000.0
2008-03-31 07:39:00,0.7928,0.79285,0.7928,0.7928,112800000.0
2008-03-31 07:40:00,0.7928,0.7931,0.7928,0.793,96800000.0
2008-03-31 07:41:00,0.793,0.79305,0.793,0.79305,43400000.0
2008-03-31 07:42:00,0.79305,0.79305,0.79285,0.79285,205900000.0
2008-03-31 07:43:00,0.79285,0.79295,0.79285,0.7929,108000000.0
2008-03-31 07:44:00,0.7929,0.79295,0.79285,0.79285,216700000.0
2008-03-31 07:45:00,0.79285,0.79285,0.79275,0.79275,67700000.0
2008-03-31 07:46:00,0.79275,0.7928,0.7927,0.79275,161600000.0
2008-03-31 07:47:00,0.79275,0.7929,0.79275,0.7928,772800000.0
2008-03-31 07:48:00,0.7928,0.7929,0.7928,0.7928,60100000.0
2008-03-31 07:49:00,0.7928,0.7929,0.7927,0.7928,66900000.0
2008-03-31 07:50:00,0.7928,0.7928,0.7927,0.7928,657800000.0
2008-03-31 07:51:00,0.7928,0.7929,0.7927,0.79285,84100000.0
2008-03-31 07:52:00,0.79285,0.79285,0.7927,0.79285,225000000.0
2008-03-31 07:53:00,0.79285,0.7931,0.79285,0.79305,159600000.0
2008-03-31 07:54:00,0.79305,0.79315,0.793,0.793,609500000.0
2008-03-31 07:55:00,0.793,0.79305,0.7929,0.79295,238100000.0
2008-03-31 07:56:00,0.79295,0.79315,0.79295,0.793,122000000.0
2008-03-31 07:57:00,0.793,0.793,0.79285,0.7929,782500000.0
2008-03-31 07:58:00,0.7929,0.79295,0.7928,0.79285,309800000.0
2008-03-31 07:59:00,0.7928,0.79285,0.7927,0.79275,596100000.0
2008-03-31 08:00:00,0.79275,0.79275,0.7926,0.7926,89000000.0
2008-03-31 08:01:00,0.79255,0.79275,0.79255,0.7927,87200000.0
2008-03-31 08:02:00,0.7927,0.7927,0.7926,0.79265,71600000.0
2008-03-31 08:03:00,0.79265,0.79275,0.79265,0.7927,70600000.0
2008-03-31 08:04:00,0.7927,0.7927,0.79265,0.79265,185700000.0
2008-03-31 08:05:00,0.79265,0.7927,0.79265,0.7927,59900000.0
2008-03-31 08:06:00,0.7927,0.79275,0.79265,0.79265,79000000.0
2008-03-31 08:07:00,0.79265,0.7927,0.79255,0.79265,233500000.0
2008-03-31 08:08:00,0.79265,0.7927,0.7926,0.79265,82200000.0
2008-03-31 08:09:00,0.79265,0.79265,0.7926,0.79265,67000000.0
2008-03-31 08:10:00,0.79265,0.7928,0.79265,0.79275,97600000.0
2008-03-31 08:11:00,0.79275,0.7929,0.79275,0.7929,71400000.0
2008-03-31 08:12:00,0.7929,0.793,0.7928,0.793,57400000.0
2008-03-31 08:13:00,0.793,0.79315,0.793,0.79315,79900000.0
2008-03-31 08:14:00,0.79315,0.79315,0.7931,0.79315,336300000.0
2008-03-31 08:15:00,0.79315,0.7933,0.79315,0.7932,333800000.0
2008-03-31 08:16:00,0.7932,0.79325,0.7932,0.7932,212400000.0
2008-03-31 08:17:00,0.7932,0.79325,0.79315,0.7932,63800000.0
2008-03-31 08:18:00,0.7932,0.7932,0.79305,0.7931,89300000.0
2008-03-31 08:19:00,0.7931,0.7932,0.7931,0.7932,51900000.0
2008-03-31 08:20:00,0.7932,0.7932,0.7931,0.7931,66800000.0
2008-03-31 08:21:00,0.7931,0.7931,0.7931,0.7931,32800000.0
2008-03-31 08:22:00,0.7931,0.7931,0.7929,0.793,79900000.0
2008-03-31 08:23:00,0.793,0.7931,0.793,0.79305,312900000.0
2008-03-31 08:24:00,0.79305,0.7932,0.793,0.7932,46400000.0
2008-03-31 08:25:00,0.7932,0.79325,0.7932,0.7932,75400000.0
2008-03-31 08:26:00,0.7932,0.79325,0.79315,0.79315,61800000.0
2008-03-31 08:27:00,0.79315,0.7932,0.7931,0.79315,53000000.0
2008-03-31 08:28:00,0.79315,0.79315,0.7931,0.7931,58200000.0
2008-03-31 08:29:00,0.7931,0.79315,0.79305,0.7931,66500000.0
2008-03-31 08:30:00,0.7931,0.7933,0.7931,0.79325,424299994.0
2008-03-31 08:31:00,0.79325,0.7934,0.7932,0.7934,79300000.0
2008-03-31 08:32:00,0.7934,0.7935,0.7934,0.7934,134900000.0
2008-03-31 08:33:00,0.7934,0.7935,0.7934,0.7935,498400000.0
2008-03-31 08:35:00,0.7934,0.7935,0.7934,0.7934,759400003.0
2008-03-31 08:36:00,0.7934,0.7934,0.79335,0.79335,759400003.0
2008-03-31 08:37:00,0.79335,0.7934,0.7933,0.7934,511800000.0
2008-03-31 08:38:00,0.7934,0.7936,0.7934,0.7935,70300000.0
2008-03-31 08:39:00,0.7935,0.7937,0.7935,0.79355,354900000.0
2008-03-31 08:40:00,0.7935,0.7939,0.7935,0.7938,538899993.0
2008-03-31 08:41:00,0.7938,0.7938,0.7935,0.7936,664900001.0
2008-03-31 08:42:00,0.7936,0.7939,0.7936,0.7938,211900000.0
2008-03-31 08:43:00,0.7938,0.79385,0.7937,0.79385,373999999.0
2008-03-31 08:44:00,0.7939,0.79415,0.79385,0.794,407600000.0
2008-03-31 08:45:00,0.794,0.79415,0.794,0.7941,110999999.0
2008-03-31 08:46:00,0.7941,0.7941,0.7938,0.794,254399995.0
2008-03-31 08:47:00,0.794,0.7941,0.79395,0.794,49000000.0
2008-03-31 08:48:00,0.794,0.79415,0.79395,0.7941,129000000.0
2008-03-31 08:49:00,0.7941,0.7942,0.794,0.79405,616500004.0
2008-03-31 08:50:00,0.79405,0.7941,0.794,0.79405,410899998.0
2008-03-31 08:51:00,0.79405,0.7941,0.7938,0.794,434600000.0
2008-03-31 08:52:00,0.79395,0.79405,0.7939,0.7939,88400000.0
2008-03-31 08:53:00,0.7939,0.79395,0.7938,0.79385,121800000.0
2008-03-31 08:54:00,0.79385,0.79385,0.7938,0.79385,102700000.0
2008-03-31 08:55:00,0.79385,0.7939,0.79385,0.7939,62000000.0
2008-03-31 08:56:00,0.7939,0.79415,0.7939,0.7941,99600000.0
2008-03-31 08:57:00,0.7941,0.7941,0.79395,0.79395,70200000.0
2008-03-31 08:58:00,0.79395,0.79415,0.79395,0.79415,66500000.0
2008-03-31 08:59:00,0.79415,0.7943,0.79415,0.7942,49900000.0
2008-03-31 09:00:00,0.7942,0.7944,0.7942,0.7943,72700000.0
2008-03-31 09:01:00,0.7943,0.7943,0.79425,0.7943,140800000.0
2008-03-31 09:02:00,0.7943,0.79435,0.79425,0.7943,180500000.0
2008-03-31 09:03:00,0.7943,0.7943,0.7939,0.79395,308950000.0
2008-03-31 09:04:00,0.79395,0.79395,0.79385,0.7939,110900000.0
2008-03-31 09:05:00,0.7939,0.794,0.7937,0.7939,142700000.0
2008-03-31 09:06:00,0.7939,0.7939,0.7938,0.79385,94100000.0
2008-03-31 09:07:00,0.79385,0.7939,0.7936,0.7938,454500000.0
2008-03-31 09:08:00,0.7938,0.7938,0.79365,0.79375,414300000.0
2008-03-31 09:09:00,0.79375,0.794,0.7937,0.7938,86600000.0
2008-03-31 09:10:00,0.7938,0.7939,0.79375,0.7939,61500000.0
2008-03-31 09:11:00,0.7939,0.7939,0.79375,0.7938,68800000.0
2008-03-31 09:12:00,0.7938,0.7941,0.79375,0.794,68400000.0
2008-03-31 09:13:00,0.794,0.79405,0.79395,0.794,101800000.0
2008-03-31 09:14:00,0.794,0.79405,0.794,0.794,92800000.0
2008-03-31 09:15:00,0.794,0.794,0.7939,0.7939,66800000.0
2008-03-31 09:16:00,0.7939,0.79395,0.7938,0.7939,55200000.0
2008-03-31 09:17:00,0.7939,0.79405,0.7939,0.794,88100000.0
2008-03-31 09:18:00,0.794,0.7941,0.794,0.79405,106400000.0
2008-03-31 09:19:00,0.79405,0.7941,0.79395,0.794,134400000.0
2008-03-31 09:20:00,0.794,0.7941,0.79395,0.7941,262400000.0
2008-03-31 09:21:00,0.7941,0.7942,0.79405,0.7942,188200000.0
2008-03-31 09:22:00,0.7942,0.7942,0.79415,0.79415,198100000.0
2008-03-31 09:23:00,0.79415,0.7942,0.79405,0.7942,334800000.0
2008-03-31 09:24:00,0.7942,0.7942,0.79395,0.794,196500000.0
2008-03-31 09:25:00,0.794,0.794,0.79395,0.794,367700000.0
2008-03-31 09:26:00,0.794,0.79415,0.794,0.7941,74200000.0
2008-03-31 09:27:00,0.7941,0.79425,0.79405,0.79425,59800000.0
2008-03-31 09:28:00,0.79425,0.79425,0.794,0.7941,81700000.0
2008-03-31 09:29:00,0.79405,0.7941,0.79405,0.7941,38900000.0
2008-03-31 09:30:00,0.7941,0.79425,0.7941,0.79415,546700000.0
2008-03-31 09:31:00,0.79415,0.79415,0.7939,0.7939,540400000.0
2008-03-31 09:32:00,0.7939,0.7941,0.7939,0.794,269800000.0
2008-03-31 09:33:00,0.794,0.7941,0.794,0.79405,66700000.0
2008-03-31 09:34:00,0.79405,0.79405,0.7939,0.7939,71300000.0
2008-03-31 09:35:00,0.7939,0.79405,0.7939,0.79405,65200000.0
2008-03-31 09:36:00,0.79405,0.7941,0.7939,0.794,68600000.0
2008-03-31 09:37:00,0.794,0.79435,0.794,0.7943,55000000.0
2008-03-31 09:38:00,0.7943,0.7944,0.7943,0.7944,89400000.0
2008-03-31 09:39:00,0.7944,0.7947,0.7944,0.7946,95200000.0
2008-03-31 09:40:00,0.7946,0.7947,0.7946,0.79465,193500000.0
2008-03-31 09:41:00,0.79465,0.7948,0.79465,0.79475,402200000.0
2008-03-31 09:42:00,0.79475,0.79485,0.7947,0.7947,103900000.0
2008-03-31 09:43:00,0.7947,0.7949,0.7947,0.7948,1064699998.0
2008-03-31 09:44:00,0.7948,0.7949,0.7947,0.7947,69300000.0
2008-03-31 09:45:00,0.7947,0.7948,0.79465,0.7947,157400000.0
2008-03-31 09:46:00,0.7947,0.7948,0.7947,0.7947,847200000.0
2008-03-31 09:47:00,0.7947,0.7948,0.79465,0.79465,217500000.0
2008-03-31 09:48:00,0.79465,0.7947,0.7946,0.7947,996700000.0
2008-03-31 09:49:00,0.7947,0.79475,0.7947,0.7947,62200000.0
2008-03-31 09:50:00,0.7947,0.7947,0.79465,0.79465,1016500000.0
2008-03-31 09:51:00,0.79465,0.79475,0.79465,0.7947,309900000.0
2008-03-31 09:52:00,0.7947,0.7952,0.7947,0.7952,347000000.0
2008-03-31 09:53:00,0.7952,0.79525,0.79505,0.79515,1116300000.0
2008-03-31 09:54:00,0.79515,0.7953,0.7951,0.7952,859300000.0
2008-03-31 09:55:00,0.7952,0.79525,0.79505,0.79515,354499997.0
2008-03-31 09:56:00,0.79515,0.79515,0.79505,0.79515,515200000.0
2008-03-31 09:57:00,0.79515,0.7953,0.7951,0.79525,91100000.0
2008-03-31 09:58:00,0.79525,0.79525,0.7951,0.79515,122000000.0
2008-03-31 09:59:00,0.79515,0.79525,0.79515,0.79525,129300000.0
2008-03-31 10:00:00,0.7952,0.79525,0.7951,0.79515,46800000.0
2008-03-31 10:01:00,0.79515,0.7956,0.79515,0.7956,143700000.0
2008-03-31 10:02:00,0.7956,0.79575,0.7954,0.7955,73900000.0
2008-03-31 10:03:00,0.7955,0.7955,0.7953,0.7955,46400000.0
2008-03-31 10:04:00,0.7955,0.79565,0.7955,0.7956,58000000.0
2008-03-31 10:05:00,0.7956,0.7957,0.7955,0.7956,316199999.0
2008-03-31 10:06:00,0.7956,0.79575,0.7955,0.79555,72500000.0
2008-03-31 10:07:00,0.79555,0.7957,0.79545,0.7957,441700003.0
2008-03-31 10:08:00,0.7957,0.79575,0.7956,0.7956,102800000.0
2008-03-31 10:09:00,0.7956,0.7957,0.7955,0.7957,219700000.0
2008-03-31 10:10:00,0.7957,0.79575,0.7956,0.7957,67400000.0
2008-03-31 10:11:00,0.7957,0.79575,0.79565,0.7957,305000000.0
2008-03-31 10:12:00,0.7957,0.79575,0.79565,0.7957,61300000.0
2008-03-31 10:13:00,0.7957,0.7957,0.7956,0.7957,36900000.0
2008-03-31 10:14:00,0.7957,0.7957,0.7956,0.7957,188400000.0
2008-03-31 10:15:00,0.7957,0.79585,0.79565,0.7958,102200000.0
2008-03-31 10:16:00,0.7958,0.7958,0.7956,0.7957,270899999.0
2008-03-31 10:17:00,0.7957,0.79585,0.7956,0.7958,302799998.0
2008-03-31 10:18:00,0.7958,0.79585,0.79575,0.79575,519799999.0
2008-03-31 10:19:00,0.79575,0.79585,0.79575,0.7958,148000000.0
2008-03-31 10:20:00,0.7958,0.79585,0.79565,0.7958,152999999.0
2008-03-31 10:21:00,0.7958,0.79585,0.79575,0.79585,100900000.0
2008-03-31 10:22:00,0.79585,0.79585,0.7958,0.7958,55000000.0
2008-03-31 10:23:00,0.7958,0.79595,0.7958,0.79585,41500000.0
2008-03-31 10:24:00,0.79585,0.7959,0.7958,0.7958,37000000.0
2008-03-31 10:25:00,0.7958,0.7958,0.7957,0.7957,66000000.0
2008-03-31 10:26:00,0.7957,0.7959,0.7957,0.7958,92600000.0
2008-03-31 10:27:00,0.7958,0.7959,0.7958,0.79585,174800000.0
2008-03-31 10:28:00,0.79585,0.7959,0.7957,0.7958,354400000.0
2008-03-31 10:29:00,0.7958,0.7959,0.7957,0.79585,486600000.0
2008-03-31 10:30:00,0.79585,0.79595,0.79565,0.7957,265800000.0
2008-03-31 10:31:00,0.7957,0.7957,0.79555,0.79565,102900000.0
2008-03-31 10:32:00,0.79565,0.79585,0.79565,0.7957,42800000.0
2008-03-31 10:33:00,0.7957,0.7957,0.7956,0.79565,159700000.0
2008-03-31 10:34:00,0.79565,0.79565,0.7955,0.79565,61200000.0
2008-03-31 10:35:00,0.79565,0.7957,0.7956,0.79565,34900000.0
2008-03-31 10:36:00,0.79565,0.79565,0.79545,0.7955,217700000.0
2008-03-31 10:37:00,0.7955,0.7956,0.7955,0.7956,139700000.0
2008-03-31 10:38:00,0.7956,0.7956,0.7956,0.7956,47400000.0
2008-03-31 10:39:00,0.7956,0.79575,0.7956,0.79575,36800000.0
2008-03-31 10:40:00,0.79575,0.7959,0.79575,0.7958,73700000.0
2008-03-31 10:41:00,0.7958,0.7959,0.7957,0.7958,86100000.0
2008-03-31 10:42:00,0.7958,0.79585,0.7957,0.79575,127500000.0
2008-03-31 10:43:00,0.79575,0.79595,0.79575,0.7959,70700000.0
2008-03-31 10:44:00,0.7959,0.7961,0.7959,0.79605,64300000.0
2008-03-31 10:45:00,0.79605,0.7962,0.79605,0.79615,299000000.0
2008-03-31 10:46:00,0.79615,0.7963,0.7961,0.7963,77300000.0
2008-03-31 10:47:00,0.7963,0.79635,0.7962,0.7962,132800000.0
2008-03-31 10:48:00,0.7962,0.7962,0.7961,0.79615,157700000.0
2008-03-31 10:49:00,0.79615,0.7962,0.79605,0.7961,68700000.0
2008-03-31 10:50:00,0.7961,0.79615,0.7958,0.7959,104100000.0
2008-03-31 10:51:00,0.79595,0.796,0.7958,0.79595,77000000.0
2008-03-31 10:52:00,0.79595,0.7963,0.79595,0.7962,309400002.0
2008-03-31 10:53:00,0.79625,0.7964,0.7962,0.7963,247100000.0
2008-03-31 10:54:00,0.7963,0.7964,0.796,0.79605,152500000.0
2008-03-31 10:55:00,0.79605,0.79615,0.79605,0.7961,51800000.0
2008-03-31 10:56:00,0.7961,0.79625,0.7961,0.7962,64500000.0
2008-03-31 10:57:00,0.7962,0.79635,0.7962,0.7963,130000000.0
2008-03-31 10:58:00,0.79635,0.79645,0.7963,0.79635,49600000.0
2008-03-31 10:59:00,0.79635,0.79635,0.7961,0.79615,70800000.0
2008-03-31 11:00:00,0.79615,0.7965,0.79615,0.7963,182200000.0
2008-03-31 11:01:00,0.7963,0.79645,0.79615,0.7962,194200000.0
2008-03-31 11:02:00,0.7962,0.7965,0.7962,0.7965,78300000.0
2008-03-31 11:03:00,0.79655,0.7967,0.7965,0.7966,65300000.0
2008-03-31 11:04:00,0.7966,0.7966,0.79635,0.79635,392000000.0
2008-03-31 11:05:00,0.79635,0.79635,0.7962,0.7962,97500000.0
2008-03-31 11:06:00,0.7962,0.7963,0.79615,0.7962,678500030.0
2008-03-31 11:07:00,0.7962,0.7963,0.7961,0.7961,128600000.0
2008-03-31 11:08:00,0.7961,0.7965,0.7961,0.7963,555200002.0
2008-03-31 11:09:00,0.7963,0.7965,0.79625,0.7964,80600000.0
2008-03-31 11:10:00,0.7964,0.7964,0.79625,0.79625,205700000.0
2008-03-31 11:11:00,0.79625,0.7965,0.79625,0.7964,120800000.0
2008-03-31 11:12:00,0.7964,0.7964,0.79625,0.79625,1304000000.0
2008-03-31 11:13:00,0.79625,0.7963,0.79615,0.7963,1547300002.0
2008-03-31 11:14:00,0.7963,0.79635,0.79615,0.79635,148400000.0
2008-03-31 11:15:00,0.79635,0.79645,0.7963,0.79635,130300000.0
2008-03-31 11:16:00,0.79635,0.79635,0.7962,0.7963,1325200000.0
2008-03-31 11:17:00,0.7963,0.7965,0.7963,0.79645,72200000.0
2008-03-31 11:18:00,0.79645,0.7965,0.7964,0.79645,327700000.0
2008-03-31 11:19:00,0.79645,0.79645,0.7962,0.79625,756000002.0
2008-03-31 11:20:00,0.7962,0.79635,0.7962,0.79625,482899998.0
2008-03-31 11:21:00,0.79625,0.7963,0.7962,0.7962,1102500000.0
2008-03-31 11:22:00,0.7962,0.7964,0.7962,0.79635,535499998.0
2008-03-31 11:23:00,0.79635,0.7964,0.7961,0.7962,1285899999.0
2008-03-31 11:24:00,0.7962,0.7962,0.79605,0.79605,1132800000.0
2008-03-31 11:25:00,0.79605,0.79605,0.796,0.796,947200000.0
2008-03-31 11:26:00,0.796,0.7962,0.796,0.7962,96900000.0
2008-03-31 11:27:00,0.7962,0.7962,0.7961,0.79615,415500000.0
2008-03-31 11:28:00,0.79615,0.7962,0.79605,0.7961,447100000.0
2008-03-31 11:29:00,0.7961,0.7961,0.7959,0.79595,695800000.0
2008-03-31 11:30:00,0.79595,0.79625,0.79595,0.7962,184200001.0
2008-03-31 11:31:00,0.7962,0.79625,0.7962,0.7962,103700000.0
2008-03-31 11:32:00,0.7962,0.79635,0.79605,0.7962,108600000.0
2008-03-31 11:33:00,0.7962,0.7964,0.7962,0.7963,196100000.0
2008-03-31 11:34:00,0.7963,0.79635,0.7962,0.7963,194900000.0
2008-03-31 11:35:00,0.7963,0.7964,0.79625,0.7963,413200000.0
2008-03-31 11:36:00,0.7963,0.7964,0.7963,0.7964,241900000.0
2008-03-31 11:37:00,0.7964,0.7967,0.7964,0.7967,462300000.0
2008-03-31 11:38:00,0.7967,0.7967,0.7966,0.79665,71400000.0
2008-03-31 11:39:00,0.79665,0.79665,0.79655,0.7966,128000000.0
2008-03-31 11:40:00,0.7966,0.7966,0.7965,0.7965,229100000.0
2008-03-31 11:41:00,0.7965,0.79655,0.7964,0.7964,287000000.0
2008-03-31 11:42:00,0.79645,0.7967,0.7964,0.7966,341400000.0
2008-03-31 11:43:00,0.7966,0.7966,0.79645,0.79645,231500000.0
2008-03-31 11:44:00,0.79645,0.7965,0.7962,0.7962,452300000.0
2008-03-31 11:45:00,0.7962,0.7962,0.7961,0.7961,199200000.0
2008-03-31 11:46:00,0.7961,0.79615,0.7961,0.7961,178100000.0
2008-03-31 11:47:00,0.7961,0.7961,0.79555,0.7957,155000000.0
2008-03-31 11:48:00,0.7957,0.79575,0.79565,0.79565,104600000.0
2008-03-31 11:49:00,0.7957,0.7957,0.7956,0.7957,147000000.0
2008-03-31 11:50:00,0.7957,0.796,0.7957,0.796,74000000.0
2008-03-31 11:51:00,0.796,0.79605,0.7959,0.7959,93400000.0
2008-03-31 11:52:00,0.7959,0.79595,0.79575,0.79575,170900000.0
2008-03-31 11:53:00,0.79575,0.7958,0.7957,0.7957,178500000.0
2008-03-31 11:54:00,0.7957,0.7958,0.79565,0.7957,118100000.0
2008-03-31 11:55:00,0.79565,0.7957,0.79545,0.79545,243200000.0
2008-03-31 11:56:00,0.79545,0.79545,0.7953,0.79535,164300000.0
2008-03-31 11:57:00,0.79535,0.7954,0.7953,0.7953,92000000.0
2008-03-31 11:58:00,0.7953,0.7954,0.7953,0.7954,160000000.0
2008-03-31 11:59:00,0.7954,0.79545,0.79535,0.79535,90800000.0
2008-03-31 12:00:00,0.7953,0.7954,0.7953,0.7954,417300000.0
2008-03-31 12:01:00,0.7954,0.79545,0.7954,0.79545,89700000.0
2008-03-31 12:02:00,0.79545,0.7955,0.7954,0.7954,57500000.0
2008-03-31 12:03:00,0.7954,0.7954,0.7953,0.7954,184500000.0
2008-03-31 12:04:00,0.7954,0.7954,0.7952,0.7953,97400000.0
2008-03-31 12:05:00,0.7953,0.7953,0.7949,0.7949,146200000.0
2008-03-31 12:06:00,0.7949,0.795,0.7948,0.79495,108000000.0
2008-03-31 12:07:00,0.795,0.795,0.79485,0.7949,482000000.0
2008-03-31 12:08:00,0.7949,0.7949,0.79465,0.7948,351100000.0
2008-03-31 12:09:00,0.79475,0.79475,0.79455,0.7946,342100000.0
2008-03-31 12:10:00,0.7946,0.7948,0.7946,0.7947,145600000.0
2008-03-31 12:11:00,0.7947,0.7948,0.7946,0.79475,296100000.0
2008-03-31 12:12:00,0.79475,0.7948,0.79475,0.79475,189500000.0
2008-03-31 12:13:00,0.7948,0.7951,0.7948,0.795,158900000.0
2008-03-31 12:14:00,0.795,0.79515,0.795,0.7951,75000000.0
2008-03-31 12:15:00,0.7951,0.7951,0.795,0.795,70000000.0
2008-03-31 12:16:00,0.795,0.7951,0.7949,0.7949,81600000.0
2008-03-31 12:17:00,0.7949,0.7949,0.7946,0.7946,950800000.0
2008-03-31 12:18:00,0.7946,0.7948,0.79455,0.79475,194100000.0
2008-03-31 12:19:00,0.79475,0.79495,0.79475,0.7949,582400000.0
2008-03-31 12:20:00,0.7949,0.79495,0.79485,0.7949,134300000.0
2008-03-31 12:21:00,0.7949,0.795,0.7948,0.795,209800000.0
2008-03-31 12:22:00,0.795,0.7951,0.79495,0.7951,227900000.0
2008-03-31 12:23:00,0.7951,0.79515,0.7951,0.79515,86800000.0
2008-03-31 12:24:00,0.79515,0.79515,0.795,0.79505,279900000.0
2008-03-31 12:25:00,0.79505,0.7951,0.795,0.795,589800000.0
2008-03-31 12:26:00,0.795,0.7951,0.795,0.7951,475400000.0
2008-03-31 12:27:00,0.7951,0.7951,0.79505,0.79505,175600000.0
2008-03-31 12:28:00,0.79505,0.79505,0.79505,0.79505,444900000.0
2008-03-31 12:29:00,0.79505,0.79515,0.79505,0.7951,252800000.0
2008-03-31 12:30:00,0.7951,0.79515,0.79505,0.79505,187100000.0
2008-03-31 12:31:00,0.79505,0.7951,0.79505,0.79505,90800000.0
2008-03-31 12:32:00,0.79505,0.79505,0.7945,0.79455,119300000.0
2008-03-31 12:33:00,0.79455,0.79475,0.79455,0.79475,81100000.0
2008-03-31 12:34:00,0.79475,0.79475,0.79465,0.7947,100000000.0
2008-03-31 12:35:00,0.7947,0.79475,0.7946,0.79465,79700000.0
2008-03-31 12:36:00,0.79465,0.79465,0.79455,0.79455,151900000.0
2008-03-31 12:37:00,0.79455,0.7947,0.79455,0.7947,289900000.0
2008-03-31 12:38:00,0.7947,0.7949,0.79465,0.7949,344700000.0
2008-03-31 12:39:00,0.7949,0.795,0.7949,0.795,395600000.0
2008-03-31 12:40:00,0.795,0.795,0.79495,0.79495,95000000.0
2008-03-31 12:41:00,0.79495,0.795,0.79495,0.795,75500000.0
2008-03-31 12:42:00,0.795,0.795,0.7949,0.795,98200000.0
2008-03-31 12:43:00,0.7949,0.79495,0.7949,0.7949,66700000.0
2008-03-31 12:44:00,0.7949,0.795,0.7949,0.795,56300000.0
2008-03-31 12:45:00,0.795,0.79505,0.7949,0.7949,116200000.0
2008-03-31 12:46:00,0.7949,0.7949,0.79485,0.7949,56500000.0
2008-03-31 12:47:00,0.7949,0.79495,0.7948,0.7948,60200000.0
2008-03-31 12:48:00,0.7948,0.7948,0.79465,0.79475,1192800002.0
2008-03-31 12:49:00,0.79475,0.79495,0.7947,0.79475,752100003.0
2008-03-31 12:50:00,0.79475,0.79485,0.79475,0.79475,545200000.0
2008-03-31 12:51:00,0.79475,0.79485,0.79465,0.7948,745200000.0
2008-03-31 12:52:00,0.7948,0.7949,0.79475,0.79485,574000000.0
2008-03-31 12:53:00,0.79485,0.7949,0.79485,0.79485,1531199999.0
2008-03-31 12:54:00,0.79485,0.79485,0.79475,0.79475,1506200000.0
2008-03-31 12:55:00,0.79475,0.79505,0.79475,0.795,333900000.0
2008-03-31 12:56:00,0.795,0.79515,0.795,0.79505,169000000.0
2008-03-31 12:57:00,0.79505,0.79515,0.795,0.7951,228400000.0
2008-03-31 12:58:00,0.7951,0.79525,0.79505,0.79525,85300000.0
2008-03-31 12:59:00,0.79525,0.79535,0.795,0.79515,710000000.0
2008-03-31 13:00:00,0.79515,0.79515,0.795,0.7951,353000000.0
2008-03-31 13:01:00,0.7951,0.7951,0.795,0.795,107800000.0
2008-03-31 13:02:00,0.795,0.79505,0.79495,0.79495,1491000001.0
2008-03-31 13:03:00,0.79495,0.795,0.79495,0.795,1338200000.0
2008-03-31 13:04:00,0.795,0.7951,0.79495,0.79495,684600002.0
2008-03-31 13:05:00,0.79495,0.7951,0.79495,0.795,190500001.0
2008-03-31 13:06:00,0.795,0.7951,0.7949,0.7949,93700000.0
2008-03-31 13:07:00,0.7949,0.79505,0.7949,0.79495,85200000.0
2008-03-31 13:08:00,0.79495,0.79515,0.7949,0.79515,134900000.0
2008-03-31 13:09:00,0.79515,0.7954,0.79515,0.79535,191600000.0
2008-03-31 13:10:00,0.79535,0.79555,0.79535,0.79555,55000000.0
2008-03-31 13:11:00,0.79555,0.79575,0.79555,0.79565,188500000.0
2008-03-31 13:12:00,0.79565,0.796,0.79565,0.79595,251600000.0
2008-03-31 13:13:00,0.79595,0.79605,0.7959,0.796,76300000.0
2008-03-31 13:14:00,0.79605,0.79605,0.7958,0.7958,1036000003.0
2008-03-31 13:15:00,0.7958,0.79585,0.79575,0.7958,136799997.0
2008-03-31 13:16:00,0.7958,0.7958,0.7957,0.79575,134400000.0
2008-03-31 13:17:00,0.79575,0.7958,0.7956,0.79565,378800000.0
2008-03-31 13:18:00,0.79565,0.79585,0.79565,0.79585,911800000.0
2008-03-31 13:19:00,0.7958,0.79585,0.7957,0.79575,169700000.0
2008-03-31 13:20:00,0.79575,0.7959,0.79575,0.7959,1154499998.0
2008-03-31 13:21:00,0.7959,0.79595,0.79575,0.7959,1099600011.0
2008-03-31 13:22:00,0.7959,0.79615,0.7959,0.79615,86500000.0
2008-03-31 13:23:00,0.79615,0.79635,0.79605,0.79605,708400000.0
2008-03-31 13:24:00,0.79605,0.79625,0.79605,0.79615,781399999.0
2008-03-31 13:25:00,0.79615,0.7962,0.7961,0.79615,1324700000.0
2008-03-31 13:26:00,0.79615,0.7962,0.7961,0.7961,1249700000.0
2008-03-31 13:27:00,0.79615,0.79675,0.79615,0.79675,422600000.0
2008-03-31 13:28:00,0.79675,0.79675,0.7965,0.7966,781299997.0
2008-03-31 13:29:00,0.7966,0.79665,0.7964,0.7965,234900000.0
2008-03-31 13:30:00,0.7965,0.7967,0.7964,0.7967,432600008.0
2008-03-31 13:31:00,0.7967,0.79685,0.7965,0.79675,338800000.0
2008-03-31 13:32:00,0.79675,0.79685,0.7967,0.7967,467500001.0
2008-03-31 13:33:00,0.7967,0.7967,0.7964,0.79665,309300001.0
2008-03-31 13:34:00,0.79665,0.79665,0.7964,0.79655,193200000.0
2008-03-31 13:35:00,0.79655,0.7967,0.7965,0.7966,1698100033.0
2008-03-31 13:36:00,0.7966,0.79675,0.7966,0.79665,404700000.0
2008-03-31 13:37:00,0.7967,0.7967,0.7965,0.7967,1090100000.0
2008-03-31 13:38:00,0.7967,0.7969,0.79665,0.79685,433000000.0
2008-03-31 13:39:00,0.79685,0.79685,0.7968,0.7968,54700000.0
2008-03-31 13:40:00,0.7968,0.7968,0.79665,0.7967,1139200000.0
2008-03-31 13:41:00,0.7967,0.79675,0.79665,0.79675,407700003.0
2008-03-31 13:42:00,0.79675,0.7968,0.79665,0.7967,996200000.0
2008-03-31 13:43:00,0.7967,0.7967,0.7966,0.7966,1138999991.0
2008-03-31 13:44:00,0.7966,0.79675,0.7966,0.79665,1225299968.0
2008-03-31 13:45:00,0.79665,0.79675,0.79655,0.7966,1008500003.0
2008-03-31 13:46:00,0.7966,0.79675,0.7966,0.79675,1483600000.0
2008-03-31 13:47:00,0.79675,0.7971,0.79675,0.79705,1504500000.0
2008-03-31 13:48:00,0.79705,0.79725,0.797,0.79715,582600000.0
2008-03-31 13:49:00,0.79715,0.79715,0.797,0.79705,597900000.0
2008-03-31 13:50:00,0.79705,0.79705,0.79695,0.797,341400000.0
2008-03-31 13:51:00,0.79705,0.79715,0.79695,0.797,844299967.0
2008-03-31 13:52:00,0.797,0.79705,0.79695,0.79695,610899999.0
2008-03-31 13:53:00,0.79695,0.79695,0.7968,0.7968,156200000.0
2008-03-31 13:54:00,0.7968,0.7968,0.7966,0.79665,1205100002.0
2008-03-31 13:55:00,0.79665,0.7967,0.79665,0.79665,1653800000.0
2008-03-31 13:56:00,0.79665,0.7967,0.79655,0.79665,463800004.0
2008-03-31 13:57:00,0.79665,0.79665,0.7966,0.7966,223400000.0
2008-03-31 13:58:00,0.7966,0.79665,0.7966,0.7966,52400000.0
2008-03-31 13:59:00,0.7966,0.79665,0.7966,0.7966,840800000.0
2008-03-31 14:00:00,0.7966,0.79665,0.7966,0.7966,355000000.0
2008-03-31 14:01:00,0.7966,0.79665,0.7965,0.7965,189800000.0
2008-03-31 14:02:00,0.7965,0.7966,0.79645,0.7965,783200008.0
2008-03-31 14:03:00,0.7965,0.7965,0.7964,0.79645,697900000.0
2008-03-31 14:04:00,0.79645,0.79645,0.7964,0.79645,681800000.0
2008-03-31 14:05:00,0.79645,0.7965,0.79635,0.7964,149900000.0
2008-03-31 14:06:00,0.7964,0.79645,0.7964,0.79645,180800000.0
2008-03-31 14:07:00,0.79645,0.79645,0.79625,0.79625,588300002.0
2008-03-31 14:08:00,0.79625,0.79635,0.7962,0.7962,742400000.0
2008-03-31 14:09:00,0.7962,0.79625,0.7961,0.79615,1930400001.0
2008-03-31 14:10:00,0.79615,0.79625,0.7959,0.79625,909500003.0
2008-03-31 14:11:00,0.79625,0.79635,0.7962,0.7963,1646800000.0
2008-03-31 14:12:00,0.7963,0.7963,0.79595,0.79595,961299999.0
2008-03-31 14:13:00,0.79595,0.7961,0.79585,0.79595,525200006.0
2008-03-31 14:14:00,0.7959,0.79595,0.7958,0.7958,503200004.0
2008-03-31 14:15:00,0.7958,0.79595,0.7957,0.79595,279100000.0
2008-03-31 14:16:00,0.79595,0.796,0.7959,0.796,103000000.0
2008-03-31 14:17:00,0.796,0.79615,0.79595,0.7961,500900000.0
2008-03-31 14:18:00,0.7961,0.7963,0.79605,0.79625,292900009.0
2008-03-31 14:19:00,0.79625,0.79625,0.79615,0.79615,2099200011.0
2008-03-31 14:20:00,0.79615,0.79615,0.79595,0.7961,1261299999.0
2008-03-31 14:21:00,0.7961,0.79615,0.796,0.79605,226600000.0
2008-03-31 14:22:00,0.79605,0.7961,0.79605,0.79605,218800000.0
2008-03-31 14:23:00,0.79605,0.79605,0.7959,0.796,204500000.0
2008-03-31 14:24:00,0.796,0.7961,0.796,0.79605,254300000.0
2008-03-31 14:25:00,0.79605,0.79615,0.79605,0.7961,569699999.0
2008-03-31 14:26:00,0.79605,0.79615,0.79605,0.79615,119700000.0
2008-03-31 14:27:00,0.79615,0.79615,0.796,0.79615,654400000.0
2008-03-31 14:28:00,0.79615,0.79615,0.796,0.7961,1227500000.0
2008-03-31 14:29:00,0.7961,0.7961,0.79595,0.796,2067800029.0
2008-03-31 14:30:00,0.796,0.79605,0.79595,0.79595,1512700002.0
2008-03-31 14:31:00,0.79595,0.796,0.79595,0.796,146000000.0
2008-03-31 14:32:00,0.796,0.7961,0.79595,0.796,746800000.0
2008-03-31 14:33:00,0.796,0.79605,0.79595,0.796,972100000.0
2008-03-31 14:34:00,0.796,0.796,0.79595,0.79595,2023800000.0
2008-03-31 14:35:00,0.79595,0.79605,0.79595,0.796,799800000.0
2008-03-31 14:36:00,0.796,0.7961,0.796,0.79605,1256900000.0
2008-03-31 14:37:00,0.79605,0.79605,0.79595,0.79595,907200004.0
2008-03-31 14:38:00,0.79595,0.79595,0.79585,0.7959,1769000047.0
2008-03-31 14:39:00,0.7959,0.7959,0.7958,0.7958,500300011.0
2008-03-31 14:40:00,0.7958,0.79595,0.79575,0.79595,191600003.0
2008-03-31 14:41:00,0.79595,0.79595,0.79585,0.79585,770700003.0
2008-03-31 14:42:00,0.79585,0.79585,0.7958,0.7958,1236900009.0
2008-03-31 14:43:00,0.7958,0.79585,0.7958,0.79585,1867500000.0
2008-03-31 14:44:00,0.79585,0.79595,0.79585,0.79595,1526400002.0
2008-03-31 14:45:00,0.79595,0.796,0.79585,0.79585,2067800054.0
2008-03-31 14:46:00,0.79585,0.7959,0.7958,0.79585,1975900001.0
2008-03-31 14:47:00,0.79585,0.79595,0.7958,0.79585,1399999999.0
2008-03-31 14:48:00,0.79585,0.79595,0.79575,0.79575,1227900027.0
2008-03-31 14:49:00,0.7956,0.7957,0.7955,0.7956,1195300000.0
2008-03-31 14:50:00,0.79555,0.79565,0.79555,0.79565,1195300000.0
2008-03-31 14:51:00,0.79565,0.7957,0.7956,0.7956,1888700009.0
2008-03-31 14:52:00,0.7956,0.7957,0.79555,0.7956,681400001.0
2008-03-31 14:53:00,0.7956,0.79575,0.79555,0.7957,459200002.0
2008-03-31 14:54:00,0.7957,0.7958,0.79555,0.7957,939200023.0
2008-03-31 14:55:00,0.7957,0.7957,0.7955,0.7955,2042100007.0
2008-03-31 14:56:00,0.7955,0.79565,0.79545,0.79565,762100002.0
2008-03-31 14:57:00,0.79565,0.79575,0.79545,0.7955,468200000.0
2008-03-31 14:58:00,0.7955,0.79555,0.79535,0.7954,407100001.0
2008-03-31 14:59:00,0.7954,0.7955,0.7954,0.7955,571900000.0
2008-03-31 15:00:00,0.7954,0.7955,0.7954,0.7954,857800003.0
2008-03-31 15:01:00,0.79535,0.79555,0.79535,0.79545,857800003.0
2008-03-31 15:03:00,0.7954,0.79545,0.7954,0.79545,60900000.0
2008-03-31 15:04:00,0.7954,0.7954,0.7953,0.7953,1029700033.0
2008-03-31 15:05:00,0.7953,0.7954,0.7953,0.7954,337700001.0
2008-03-31 15:06:00,0.7954,0.79545,0.79535,0.79535,524200002.0
2008-03-31 15:07:00,0.79535,0.7955,0.79525,0.79525,1213000000.0
2008-03-31 15:08:00,0.79525,0.79545,0.79525,0.79545,1130100000.0
2008-03-31 15:09:00,0.79545,0.79555,0.79545,0.7955,366600002.0
2008-03-31 15:10:00,0.7955,0.7956,0.79545,0.7955,1215200034.0
2008-03-31 15:11:00,0.7955,0.79555,0.79545,0.79555,696300007.0
2008-03-31 15:12:00,0.79555,0.79555,0.79535,0.79545,1622999999.0
2008-03-31 15:13:00,0.79545,0.79545,0.7952,0.7952,1429900000.0
2008-03-31 15:14:00,0.7952,0.7953,0.7952,0.79525,1702299994.0
2008-03-31 15:15:00,0.79525,0.7953,0.7952,0.7952,841800000.0
2008-03-31 15:16:00,0.7952,0.79525,0.7952,0.7952,438300000.0
2008-03-31 15:17:00,0.7952,0.79525,0.79515,0.79515,513600007.0
2008-03-31 15:18:00,0.79515,0.79515,0.79505,0.7951,295980001.0
2008-03-31 15:19:00,0.7951,0.79515,0.79505,0.79515,1378699999.0
2008-03-31 15:20:00,0.79515,0.79525,0.7951,0.79515,1648699998.0
2008-03-31 15:21:00,0.79515,0.7954,0.79515,0.7954,931100006.0
2008-03-31 15:22:00,0.7954,0.7955,0.7953,0.7954,564800000.0
2008-03-31 15:23:00,0.7954,0.79575,0.7954,0.79575,364700000.0
2008-03-31 15:24:00,0.79575,0.7959,0.7957,0.7959,1082500004.0
2008-03-31 15:25:00,0.7958,0.7959,0.7958,0.7959,883200003.0
2008-03-31 15:26:00,0.7958,0.7959,0.7957,0.7957,883200003.0
2008-03-31 15:27:00,0.79575,0.79595,0.7957,0.7959,883200003.0
2008-03-31 15:28:00,0.7959,0.79595,0.79585,0.7959,647899987.0
2008-03-31 15:29:00,0.7959,0.7959,0.7958,0.7958,549700000.0
2008-03-31 15:30:00,0.7958,0.7958,0.79565,0.79575,560600000.0
2008-03-31 15:31:00,0.79575,0.7959,0.79575,0.79585,1327800000.0
2008-03-31 15:32:00,0.7957,0.7959,0.7957,0.7958,1999700000.0
2008-03-31 15:33:00,0.79585,0.7959,0.79575,0.79575,1999700000.0
2008-03-31 15:34:00,0.7957,0.7958,0.7957,0.7958,1819300000.0
2008-03-31 15:35:00,0.79575,0.7958,0.79565,0.7957,1819300000.0
2008-03-31 15:36:00,0.7957,0.7959,0.7957,0.79585,418500000.0
2008-03-31 15:37:00,0.79585,0.79605,0.79585,0.796,566800000.0
2008-03-31 15:38:00,0.796,0.7961,0.79595,0.796,704699997.0
2008-03-31 15:39:00,0.796,0.7961,0.79595,0.7961,419900000.0
2008-03-31 15:40:00,0.7961,0.79625,0.79605,0.7962,756200000.0
2008-03-31 15:41:00,0.7962,0.79625,0.7961,0.7961,503899999.0
2008-03-31 15:42:00,0.7961,0.79615,0.796,0.79605,1740799997.0
2008-03-31 15:43:00,0.79605,0.79605,0.79585,0.79585,830100000.0
2008-03-31 15:44:00,0.79585,0.7959,0.79575,0.79575,916100000.0
2008-03-31 15:45:00,0.79575,0.79615,0.79575,0.7961,843099998.0
2008-03-31 15:46:00,0.7961,0.7961,0.79595,0.79605,375400000.0
2008-03-31 15:47:00,0.79605,0.79605,0.79575,0.7958,993199994.0
2008-03-31 15:48:00,0.79585,0.79585,0.79565,0.79575,1222299999.0
2008-03-31 15:49:00,0.79575,0.7958,0.79565,0.7957,1336199998.0
2008-03-31 15:50:00,0.7957,0.7957,0.79565,0.7957,938399999.0
2008-03-31 15:51:00,0.7957,0.79575,0.79565,0.79575,1297600000.0
2008-03-31 15:52:00,0.79575,0.7958,0.7955,0.7955,388600001.0
2008-03-31 15:53:00,0.7955,0.79565,0.7955,0.79555,538900000.0
2008-03-31 15:54:00,0.79555,0.7958,0.79555,0.79575,396000000.0
2008-03-31 15:55:00,0.7958,0.7959,0.7958,0.79585,566200000.0
2008-03-31 15:56:00,0.7959,0.7959,0.79565,0.7957,1045900013.0
2008-03-31 15:57:00,0.7957,0.796,0.7957,0.79585,673999997.0
2008-03-31 15:58:00,0.79585,0.7959,0.7953,0.79535,931100000.0
2008-03-31 15:59:00,0.79535,0.79545,0.7953,0.7954,1353100000.0
2008-03-31 16:00:00,0.7954,0.79545,0.7952,0.79525,310999997.0
2008-03-31 16:01:00,0.7952,0.79555,0.7951,0.79545,440600000.0
2008-03-31 16:02:00,0.79545,0.7959,0.7954,0.79585,418400000.0
2008-03-31 16:03:00,0.7959,0.79615,0.79585,0.79595,286200002.0
2008-03-31 16:04:00,0.79595,0.7961,0.7959,0.79595,176400000.0
2008-03-31 16:05:00,0.79595,0.796,0.79565,0.7957,680799996.0
2008-03-31 16:06:00,0.7957,0.79605,0.7957,0.796,336600000.0
2008-03-31 16:07:00,0.796,0.7961,0.79595,0.79605,261900000.0
2008-03-31 16:08:00,0.79605,0.79605,0.7959,0.796,451600000.0
2008-03-31 16:09:00,0.79595,0.796,0.7959,0.79595,1647700000.0
2008-03-31 16:10:00,0.79595,0.796,0.7959,0.79595,864400000.0
2008-03-31 16:11:00,0.79595,0.7961,0.7958,0.79605,575399999.0
2008-03-31 16:12:00,0.79605,0.79615,0.796,0.79605,233799999.0
2008-03-31 16:13:00,0.79605,0.7961,0.79585,0.79585,713100000.0
2008-03-31 16:14:00,0.79585,0.79595,0.7958,0.79595,487799999.0
2008-03-31 16:15:00,0.79595,0.7965,0.79595,0.79645,609799998.0
2008-03-31 16:16:00,0.7964,0.79645,0.79625,0.79635,234500000.0
2008-03-31 16:17:00,0.79635,0.7965,0.7963,0.7965,791500000.0
2008-03-31 16:18:00,0.7965,0.79655,0.79645,0.79655,990799997.0
2008-03-31 16:19:00,0.79655,0.79685,0.79645,0.7968,281799999.0
2008-03-31 16:20:00,0.79675,0.79695,0.7967,0.7968,878099999.0
2008-03-31 16:21:00,0.7968,0.79695,0.79675,0.7969,235700000.0
2008-03-31 16:22:00,0.7969,0.797,0.79645,0.79645,480100000.0
2008-03-31 16:23:00,0.79645,0.79655,0.79625,0.79635,1711599994.0
2008-03-31 16:24:00,0.79635,0.7968,0.7963,0.79675,294800000.0
2008-03-31 16:25:00,0.79675,0.7968,0.7967,0.7967,628300000.0
2008-03-31 16:26:00,0.7967,0.79685,0.79665,0.79685,1013477001.0
2008-03-31 16:27:00,0.79685,0.79685,0.79675,0.79675,1425299995.0
2008-03-31 16:28:00,0.79675,0.7969,0.79665,0.79685,1051199998.0
2008-03-31 16:29:00,0.79685,0.797,0.79675,0.7969,892499998.0
2008-03-31 16:30:00,0.7969,0.79705,0.79685,0.79695,755400000.0
2008-03-31 16:31:00,0.79695,0.79705,0.79685,0.7969,374699999.0
2008-03-31 16:32:00,0.7969,0.79705,0.79685,0.79705,781499994.0
2008-03-31 16:33:00,0.79705,0.7971,0.79695,0.7971,168100000.0
2008-03-31 16:34:00,0.79705,0.79705,0.79695,0.797,198500000.0
2008-03-31 16:35:00,0.797,0.79705,0.79695,0.79695,427000000.0
2008-03-31 16:36:00,0.79695,0.79705,0.79685,0.79695,372900000.0
2008-03-31 16:37:00,0.79695,0.79705,0.79685,0.79685,803899999.0
2008-03-31 16:38:00,0.79685,0.79685,0.79675,0.79675,416200000.0
2008-03-31 16:39:00,0.79675,0.7968,0.79655,0.79675,794799997.0
2008-03-31 16:40:00,0.79675,0.7968,0.79665,0.79665,831599999.0
2008-03-31 16:41:00,0.79665,0.79665,0.79655,0.79665,1145699997.0
2008-03-31 16:42:00,0.79665,0.7968,0.7966,0.7967,614999999.0
2008-03-31 16:43:00,0.7967,0.79675,0.79665,0.7967,1025299995.0
2008-03-31 16:44:00,0.7967,0.79675,0.79655,0.79665,229399999.0
2008-03-31 16:45:00,0.79665,0.79675,0.79665,0.79675,224900000.0
2008-03-31 16:46:00,0.79675,0.7969,0.79675,0.79685,275200000.0
2008-03-31 16:47:00,0.79685,0.7969,0.7968,0.79685,666900000.0
2008-03-31 16:48:00,0.79685,0.7969,0.79675,0.79675,927299999.0
2008-03-31 16:49:00,0.79675,0.79705,0.79675,0.797,657400000.0
2008-03-31 16:50:00,0.797,0.79755,0.797,0.7975,545699998.0
2008-03-31 16:51:00,0.7975,0.79765,0.79735,0.79745,751299999.0
2008-03-31 16:52:00,0.79745,0.7978,0.7974,0.79775,450900000.0
2008-03-31 16:53:00,0.79775,0.7978,0.7976,0.7978,237699998.0
2008-03-31 16:54:00,0.7978,0.79815,0.79775,0.79805,677299998.0
2008-03-31 16:55:00,0.79805,0.7981,0.79785,0.7979,607499999.0
2008-03-31 16:56:00,0.7979,0.79795,0.7976,0.79765,881799997.0
2008-03-31 16:57:00,0.79765,0.7977,0.79715,0.79715,1902799994.0
2008-03-31 16:58:00,0.79715,0.79725,0.79675,0.7969,1505599989.0
2008-03-31 16:59:00,0.7969,0.79745,0.79665,0.79725,544399998.0
2008-03-31 17:00:00,0.79725,0.79725,0.79685,0.79685,1194599998.0
2008-03-31 17:01:00,0.79675,0.79695,0.79675,0.79685,1476099999.0
2008-03-31 17:02:00,0.79685,0.79685,0.7963,0.7963,738599990.0
2008-03-31 17:03:00,0.7963,0.7965,0.79625,0.7965,430300000.0
2008-03-31 17:04:00,0.79645,0.7965,0.79645,0.7965,960399999.0
2008-03-31 17:05:00,0.7964,0.7966,0.7964,0.7965,808499994.0
2008-03-31 17:06:00,0.7966,0.7966,0.7962,0.7962,808499994.0
2008-03-31 17:07:00,0.7962,0.79645,0.79615,0.7964,808499994.0
2008-03-31 17:08:00,0.7966,0.7966,0.7964,0.7966,1662400000.0
2008-03-31 17:09:00,0.7965,0.7967,0.7965,0.7966,1662400000.0
2008-03-31 17:10:00,0.7967,0.7967,0.7964,0.7965,1662400000.0
2008-03-31 17:11:00,0.79645,0.79655,0.7963,0.7963,1662400000.0
2008-03-31 17:12:00,0.7963,0.79645,0.7963,0.7963,1303300000.0
2008-03-31 17:13:00,0.7963,0.7964,0.79625,0.7964,628199996.0
2008-03-31 17:14:00,0.7964,0.79685,0.79635,0.7968,939000000.0
2008-03-31 17:15:00,0.7968,0.79705,0.79665,0.79665,1177900001.0
2008-03-31 17:16:00,0.79665,0.79685,0.79665,0.7968,681399998.0
2008-03-31 17:17:00,0.7968,0.79715,0.79675,0.79695,977599996.0
2008-03-31 17:18:00,0.79695,0.79705,0.7969,0.797,1013600009.0
2008-03-31 17:19:00,0.797,0.7971,0.79695,0.79695,372200000.0
2008-03-31 17:20:00,0.79695,0.7971,0.79695,0.7971,2073299995.0
2008-03-31 17:21:00,0.7971,0.79735,0.7971,0.79725,1775100000.0
2008-03-31 17:22:00,0.79725,0.79735,0.7972,0.79735,2067000000.0
2008-03-31 17:23:00,0.7973,0.79735,0.7972,0.7972,1601599999.0
2008-03-31 17:24:00,0.7972,0.7972,0.79705,0.79705,887200000.0
2008-03-31 17:25:00,0.79705,0.79705,0.79685,0.7969,659300000.0
2008-03-31 17:26:00,0.7969,0.79695,0.79665,0.79665,788600000.0
2008-03-31 17:27:00,0.79665,0.7968,0.7966,0.7967,723400000.0
2008-03-31 17:28:00,0.7967,0.79675,0.7965,0.7965,702600000.0
2008-03-31 17:29:00,0.7965,0.7966,0.7965,0.7966,1961699999.0
2008-03-31 17:30:00,0.7965,0.7966,0.7964,0.7965,743300000.0
2008-03-31 17:31:00,0.7964,0.79645,0.7963,0.7963,743300000.0
2008-03-31 17:32:00,0.7963,0.7963,0.79615,0.79615,1409899998.0
2008-03-31 17:33:00,0.79615,0.7962,0.79565,0.79575,1079900000.0
2008-03-31 17:34:00,0.79575,0.7958,0.7956,0.79565,1796099998.0
2008-03-31 17:35:00,0.7957,0.7957,0.7955,0.7957,1812999974.0
2008-03-31 17:36:00,0.79565,0.79565,0.79555,0.79565,1812999974.0
2008-03-31 17:37:00,0.79565,0.79575,0.79555,0.79555,749800001.0
2008-03-31 17:38:00,0.7955,0.7956,0.7954,0.7955,1069800002.0
2008-03-31 17:39:00,0.79555,0.7957,0.79555,0.7957,1069800002.0
2008-03-31 17:40:00,0.79605,0.79605,0.79595,0.79595,1198399994.0
2008-03-31 17:41:00,0.79595,0.796,0.79585,0.7959,1687800002.0
2008-03-31 17:42:00,0.7959,0.79595,0.79585,0.7959,1604900005.0
2008-03-31 17:43:00,0.7959,0.79595,0.79585,0.79595,1473999988.0
2008-03-31 17:44:00,0.79595,0.7962,0.79595,0.7961,1274499997.0
2008-03-31 17:46:00,0.79605,0.79605,0.7957,0.79575,909399999.0
2008-03-31 17:47:00,0.79575,0.79575,0.7956,0.7957,1961699995.0
2008-03-31 17:48:00,0.7957,0.79585,0.7956,0.7956,814100002.0
2008-03-31 17:49:00,0.7956,0.79565,0.79555,0.79555,853499997.0
2008-03-31 17:50:00,0.79555,0.79565,0.7952,0.79525,1223199988.0
2008-03-31 17:51:00,0.79525,0.7953,0.79515,0.79525,1081300000.0
2008-03-31 17:52:00,0.79525,0.7953,0.7952,0.7953,303300000.0
2008-03-31 17:53:00,0.7953,0.79565,0.7953,0.79565,788199998.0
2008-03-31 17:54:00,0.79565,0.7957,0.79555,0.79555,1145999998.0
2008-03-31 17:55:00,0.79555,0.7958,0.79555,0.79575,1846699979.0
2008-03-31 17:56:00,0.79575,0.79595,0.79575,0.7958,1420399997.0
2008-03-31 17:57:00,0.7958,0.79585,0.7957,0.7957,265500000.0
2008-03-31 17:58:00,0.7957,0.79585,0.7957,0.79585,1494999998.0
2008-03-31 17:59:00,0.7959,0.79605,0.7959,0.7959,465400000.0
2008-03-31 18:00:00,0.7959,0.7959,0.79575,0.79575,429900000.0
2008-03-31 18:01:00,0.79575,0.7958,0.7957,0.7958,543200000.0
2008-03-31 18:02:00,0.79575,0.7958,0.7957,0.79575,845400000.0
2008-03-31 18:03:00,0.79575,0.7961,0.79575,0.79605,599600001.0
2008-03-31 18:04:00,0.79605,0.79625,0.79595,0.7962,240000000.0
2008-03-31 18:05:00,0.7962,0.7963,0.79615,0.79615,294600000.0
2008-03-31 18:06:00,0.79615,0.7962,0.7961,0.79615,175500000.0
2008-03-31 18:07:00,0.79615,0.7962,0.79605,0.7961,356600000.0
2008-03-31 18:08:00,0.7961,0.7961,0.79585,0.79585,436700000.0
2008-03-31 18:09:00,0.79585,0.79585,0.7957,0.7957,546900000.0
2008-03-31 18:10:00,0.7957,0.79575,0.7957,0.7957,129100000.0
2008-03-31 18:11:00,0.7957,0.7958,0.7956,0.79575,216500001.0
2008-03-31 18:12:00,0.79575,0.7959,0.79565,0.79585,291700000.0
2008-03-31 18:13:00,0.79585,0.7959,0.7957,0.79575,305500000.0
2008-03-31 18:14:00,0.79575,0.79575,0.7956,0.79565,247700000.0
2008-03-31 18:15:00,0.79565,0.7957,0.7956,0.7956,263700000.0
2008-03-31 18:16:00,0.7956,0.7957,0.7955,0.7957,105700000.0
2008-03-31 18:17:00,0.7957,0.7957,0.79515,0.79515,270100000.0
2008-03-31 18:18:00,0.79515,0.7955,0.79515,0.7955,71400000.0
2008-03-31 18:19:00,0.7955,0.7956,0.79545,0.7956,495000000.0
2008-03-31 18:20:00,0.7956,0.79575,0.79555,0.79575,281600000.0
2008-03-31 18:21:00,0.7957,0.7958,0.7956,0.79565,136400000.0
2008-03-31 18:22:00,0.79565,0.7958,0.79565,0.7958,101900000.0
2008-03-31 18:23:00,0.7958,0.79585,0.7958,0.7958,130600000.0
2008-03-31 18:24:00,0.7958,0.7959,0.7958,0.79585,113100000.0
2008-03-31 18:25:00,0.79585,0.7959,0.79575,0.7959,115400000.0
2008-03-31 18:26:00,0.7959,0.7959,0.7958,0.7958,106000000.0
2008-03-31 18:27:00,0.7958,0.7959,0.79575,0.79575,177900000.0
2008-03-31 18:28:00,0.79575,0.7959,0.79565,0.79585,192400000.0
2008-03-31 18:29:00,0.79585,0.79595,0.79575,0.7959,124300000.0
2008-03-31 18:30:00,0.7959,0.79595,0.7957,0.7958,187100000.0
2008-03-31 18:31:00,0.7958,0.79595,0.7958,0.79595,134800000.0
2008-03-31 18:32:00,0.79595,0.7961,0.7959,0.796,160700000.0
2008-03-31 18:33:00,0.79605,0.7961,0.79595,0.796,293500000.0
2008-03-31 18:34:00,0.796,0.79605,0.796,0.79605,154300000.0
2008-03-31 18:35:00,0.79605,0.7962,0.79605,0.7961,369000000.0
2008-03-31 18:36:00,0.7961,0.79615,0.796,0.79605,230200000.0
2008-03-31 18:37:00,0.79605,0.7961,0.79605,0.79605,196500000.0
2008-03-31 18:38:00,0.79605,0.79605,0.79585,0.79585,198900000.0
2008-03-31 18:39:00,0.79585,0.79595,0.79575,0.79575,134000000.0
2008-03-31 18:40:00,0.79575,0.7959,0.79575,0.79585,400800000.0
2008-03-31 18:41:00,0.79585,0.79585,0.79565,0.7957,59200000.0
2008-03-31 18:42:00,0.7957,0.7957,0.7956,0.7956,77900000.0
2008-03-31 18:43:00,0.7956,0.7956,0.79555,0.7956,383700000.0
2008-03-31 18:44:00,0.7956,0.7957,0.79555,0.7957,61400000.0
2008-03-31 18:45:00,0.7957,0.7958,0.7957,0.7958,57600000.0
2008-03-31 18:46:00,0.7958,0.79585,0.79575,0.7958,114000000.0
2008-03-31 18:47:00,0.7958,0.7958,0.79575,0.79575,744900000.0
2008-03-31 18:48:00,0.79575,0.79575,0.79565,0.79565,716700000.0
2008-03-31 18:49:00,0.79565,0.7957,0.7956,0.79565,192300000.0
2008-03-31 18:50:00,0.79565,0.7957,0.7956,0.7957,450700000.0
2008-03-31 18:51:00,0.7957,0.79575,0.79565,0.79565,323000000.0
2008-03-31 18:52:00,0.79565,0.79565,0.79555,0.79555,526000000.0
2008-03-31 18:53:00,0.79555,0.79555,0.7955,0.79555,516100000.0
2008-03-31 18:54:00,0.79555,0.7956,0.7955,0.7956,55400000.0
2008-03-31 18:55:00,0.7956,0.79565,0.7956,0.7956,43800000.0
2008-03-31 18:56:00,0.7956,0.7956,0.7956,0.7956,43000000.0
2008-03-31 18:57:00,0.7956,0.79565,0.7955,0.7956,45600000.0
2008-03-31 18:58:00,0.7956,0.7962,0.7956,0.7962,100600000.0
2008-03-31 18:59:00,0.79615,0.7962,0.7957,0.7957,481700004.0
2008-03-31 19:00:00,0.7957,0.7957,0.7955,0.79555,166700000.0
2008-03-31 19:01:00,0.79555,0.7958,0.79555,0.7958,72500000.0
2008-03-31 19:02:00,0.7958,0.79595,0.79575,0.79595,78400000.0
2008-03-31 19:03:00,0.79595,0.796,0.79585,0.796,66500000.0
2008-03-31 19:04:00,0.796,0.796,0.79585,0.79585,413900000.0
2008-03-31 19:05:00,0.79585,0.79595,0.79585,0.79595,535100001.0
2008-03-31 19:06:00,0.79595,0.796,0.7959,0.79595,639100001.0
2008-03-31 19:07:00,0.79595,0.796,0.7959,0.79595,146600000.0
2008-03-31 19:08:00,0.79595,0.79595,0.79565,0.7957,147500000.0
2008-03-31 19:09:00,0.7957,0.7959,0.7956,0.79585,154399999.0
2008-03-31 19:10:00,0.79585,0.79595,0.7958,0.7959,55700000.0
2008-03-31 19:11:00,0.7959,0.79615,0.7959,0.796,115300000.0
2008-03-31 19:12:00,0.796,0.796,0.79595,0.79595,119000000.0
2008-03-31 19:13:00,0.79595,0.796,0.79595,0.796,435100000.0
2008-03-31 19:14:00,0.796,0.796,0.7959,0.79595,937400000.0
2008-03-31 19:15:00,0.79595,0.79605,0.79595,0.796,231000000.0
2008-03-31 19:16:00,0.796,0.79605,0.796,0.796,127800000.0
2008-03-31 19:17:00,0.796,0.79605,0.796,0.79605,241400000.0
2008-03-31 19:18:00,0.79605,0.79615,0.79605,0.79615,102100000.0
2008-03-31 19:19:00,0.7961,0.7961,0.79605,0.7961,173100000.0
2008-03-31 19:20:00,0.7961,0.79615,0.7961,0.79615,76800000.0
2008-03-31 19:21:00,0.79615,0.79625,0.79615,0.7962,364900000.0
2008-03-31 19:22:00,0.7962,0.79625,0.7961,0.79615,262900000.0
2008-03-31 19:23:00,0.79615,0.79615,0.7961,0.7961,63200000.0
2008-03-31 19:24:00,0.7961,0.7961,0.796,0.796,230900000.0
2008-03-31 19:25:00,0.796,0.79605,0.796,0.796,209600000.0
2008-03-31 19:26:00,0.796,0.79605,0.79575,0.79575,210900000.0
2008-03-31 19:27:00,0.79575,0.79575,0.7957,0.7957,103800000.0
2008-03-31 19:28:00,0.7957,0.7957,0.7956,0.79565,1189300011.0
2008-03-31 19:29:00,0.79565,0.79565,0.7956,0.79565,99000000.0
2008-03-31 19:30:00,0.79565,0.79565,0.7955,0.79555,209600000.0
2008-03-31 19:31:00,0.79555,0.7957,0.79555,0.7957,310100000.0
2008-03-31 19:32:00,0.7957,0.79575,0.7956,0.79565,103800000.0
2008-03-31 19:33:00,0.79565,0.79565,0.79545,0.79545,308000000.0
2008-03-31 19:34:00,0.79545,0.7956,0.79545,0.7956,134800000.0
2008-03-31 19:35:00,0.7956,0.79565,0.7956,0.7956,99400000.0
2008-03-31 19:36:00,0.7956,0.79565,0.7955,0.79565,105000000.0
2008-03-31 19:37:00,0.79565,0.79565,0.79555,0.79555,248000000.0
2008-03-31 19:38:00,0.79555,0.7957,0.79555,0.7957,221000000.0
2008-03-31 19:39:00,0.7957,0.79575,0.79565,0.7957,139300000.0
2008-03-31 19:40:00,0.7957,0.7957,0.7957,0.7957,128400000.0
2008-03-31 19:41:00,0.7957,0.79575,0.79565,0.79565,189600000.0
2008-03-31 19:42:00,0.79565,0.79565,0.7956,0.7956,108600000.0
2008-03-31 19:43:00,0.7956,0.7958,0.7956,0.7958,93000000.0
2008-03-31 19:44:00,0.7958,0.7958,0.7957,0.7957,313400000.0
2008-03-31 19:45:00,0.7957,0.79595,0.7957,0.7959,154800000.0
2008-03-31 19:46:00,0.7959,0.7959,0.79585,0.7959,199700000.0
2008-03-31 19:47:00,0.7959,0.796,0.7959,0.796,377600000.0
2008-03-31 19:48:00,0.796,0.79605,0.79595,0.79605,427900000.0
2008-03-31 19:49:00,0.79605,0.7961,0.79605,0.7961,124000000.0
2008-03-31 19:50:00,0.7961,0.7961,0.796,0.79605,213200000.0
2008-03-31 19:51:00,0.79605,0.79605,0.79595,0.796,334500000.0
2008-03-31 19:52:00,0.796,0.796,0.79595,0.796,330999998.0
2008-03-31 19:53:00,0.796,0.796,0.796,0.796,110400000.0
2008-03-31 19:54:00,0.796,0.7961,0.79595,0.79605,152700000.0
2008-03-31 19:55:00,0.79605,0.79605,0.796,0.796,211600000.0
2008-03-31 19:56:00,0.796,0.796,0.79595,0.79595,250800000.0
2008-03-31 19:57:00,0.79595,0.79595,0.7957,0.7957,535000000.0
2008-03-31 19:58:00,0.7957,0.79575,0.79555,0.79555,242900000.0
2008-03-31 19:59:00,0.79555,0.7957,0.79555,0.7957,200100000.0
2008-03-31 20:00:00,0.7957,0.79575,0.7957,0.79575,531700000.0
2008-03-31 20:01:00,0.79575,0.79575,0.79565,0.7957,483300000.0
2008-03-31 20:02:00,0.7957,0.7957,0.79565,0.7957,456600000.0
2008-03-31 20:03:00,0.7957,0.79575,0.7956,0.79575,127200000.0
2008-03-31 20:04:00,0.79575,0.7958,0.79535,0.7955,140299999.0
2008-03-31 20:05:00,0.79555,0.79555,0.79525,0.79525,293300000.0
2008-03-31 20:06:00,0.79525,0.7953,0.79515,0.79515,166600000.0
2008-03-31 20:07:00,0.79515,0.79535,0.79515,0.7952,138500000.0
2008-03-31 20:08:00,0.7952,0.7952,0.79505,0.7951,377900000.0
2008-03-31 20:09:00,0.7951,0.79515,0.79505,0.7951,239900000.0
2008-03-31 20:10:00,0.7951,0.7952,0.7951,0.7952,133500000.0
2008-03-31 20:11:00,0.7952,0.7952,0.79515,0.79515,149600000.0
2008-03-31 20:12:00,0.79515,0.7952,0.7951,0.79515,112600000.0
2008-03-31 20:13:00,0.79515,0.7953,0.79515,0.79525,353600000.0
2008-03-31 20:14:00,0.79525,0.7954,0.79525,0.7954,77400000.0
2008-03-31 20:15:00,0.7954,0.79545,0.7954,0.7954,104800000.0
2008-03-31 20:16:00,0.7954,0.7954,0.79535,0.79535,201800000.0
2008-03-31 20:17:00,0.79535,0.79535,0.79525,0.79525,84600000.0
2008-03-31 20:18:00,0.79525,0.7953,0.79525,0.79525,108400000.0
2008-03-31 20:19:00,0.79525,0.79525,0.79525,0.79525,129000000.0
2008-03-31 20:20:00,0.79525,0.79535,0.79525,0.79535,97100000.0
2008-03-31 20:21:00,0.79535,0.79535,0.7953,0.79535,58700000.0
2008-03-31 20:22:00,0.79535,0.79545,0.7953,0.79545,52000000.0
2008-03-31 20:23:00,0.79545,0.79545,0.7954,0.7954,87600000.0
2008-03-31 20:24:00,0.7954,0.7954,0.7953,0.79535,154900000.0
2008-03-31 20:25:00,0.79535,0.7954,0.7951,0.7951,108500000.0
2008-03-31 20:26:00,0.7951,0.79515,0.795,0.79515,175800000.0
2008-03-31 20:27:00,0.79515,0.7952,0.7951,0.7952,246000000.0
2008-03-31 20:28:00,0.7952,0.79535,0.7952,0.79535,88900000.0
2008-03-31 20:29:00,0.79535,0.79535,0.7953,0.79535,48000000.0
2008-03-31 20:30:00,0.79535,0.7954,0.79525,0.7953,113200000.0
2008-03-31 20:31:00,0.7953,0.7953,0.7953,0.7953,110000000.0
2008-03-31 20:32:00,0.7953,0.7953,0.79525,0.79525,1183100001.0
2008-03-31 20:33:00,0.79525,0.79525,0.79515,0.7952,383000000.0
2008-03-31 20:34:00,0.7952,0.79525,0.7951,0.7951,320000000.0
2008-03-31 20:35:00,0.7951,0.7952,0.7951,0.7952,62000000.0
2008-03-31 20:36:00,0.7952,0.7952,0.79505,0.7951,449100000.0
2008-03-31 20:37:00,0.7951,0.79525,0.79505,0.79515,1031300000.0
2008-03-31 20:38:00,0.79515,0.7952,0.79515,0.79515,724000000.0
2008-03-31 20:39:00,0.79515,0.7952,0.7951,0.79515,146400000.0
2008-03-31 20:40:00,0.79515,0.79535,0.79515,0.7953,233200000.0
2008-03-31 20:41:00,0.7953,0.7954,0.7953,0.79535,282500000.0
2008-03-31 20:42:00,0.79535,0.79535,0.7953,0.7953,639700000.0
2008-03-31 20:43:00,0.7953,0.7953,0.79515,0.79515,522600001.0
2008-03-31 20:44:00,0.7952,0.7953,0.79515,0.79525,275600000.0
2008-03-31 20:45:00,0.79525,0.79525,0.79515,0.79525,1410499966.0
2008-03-31 20:46:00,0.79525,0.79525,0.79515,0.7952,141000000.0
2008-03-31 20:47:00,0.7952,0.79535,0.7952,0.79525,513600000.0
2008-03-31 20:48:00,0.79525,0.79525,0.79515,0.79515,497500000.0
2008-03-31 20:49:00,0.79515,0.79525,0.79515,0.79515,247000000.0
2008-03-31 20:50:00,0.79515,0.79515,0.7951,0.7951,411400000.0
2008-03-31 20:51:00,0.7951,0.7953,0.7951,0.7953,1068200000.0
2008-03-31 20:52:00,0.7953,0.79535,0.79525,0.79535,159800000.0
2008-03-31 20:53:00,0.79535,0.7955,0.7953,0.79545,174000000.0
2008-03-31 20:54:00,0.7955,0.79555,0.79545,0.79545,201500000.0
2008-03-31 20:55:00,0.79545,0.7955,0.79535,0.79535,321300000.0
2008-03-31 20:56:00,0.7954,0.7954,0.79535,0.7954,655900000.0
2008-03-31 20:57:00,0.7954,0.79545,0.7953,0.79535,391500000.0
2008-03-31 20:58:00,0.79535,0.79535,0.79535,0.79535,641500000.0
2008-03-31 20:59:00,0.7954,0.79585,0.7954,0.79585,310300000.0
2008-03-31 21:00:00,0.79585,0.79585,0.7956,0.7956,303400000.0
2008-03-31 21:01:00,0.7956,0.79565,0.7955,0.7955,386800000.0
2008-03-31 21:02:00,0.7955,0.79555,0.7955,0.79555,168200000.0
2008-03-31 21:03:00,0.79555,0.79555,0.7954,0.7955,461400000.0
2008-03-31 21:04:00,0.7955,0.7955,0.79545,0.79545,956900000.0
2008-03-31 21:05:00,0.79545,0.79545,0.79545,0.79545,828700000.0
2008-03-31 21:06:00,0.79545,0.7955,0.79545,0.79545,732600000.0
2008-03-31 21:07:00,0.79545,0.7956,0.79545,0.79555,507500000.0
2008-03-31 21:08:00,0.79555,0.7958,0.79555,0.79575,516800000.0
2008-03-31 21:09:00,0.7958,0.79585,0.79575,0.79585,626800000.0
2008-03-31 21:10:00,0.79585,0.79585,0.7958,0.79585,516100000.0
2008-03-31 21:11:00,0.79585,0.7959,0.7958,0.7958,168300000.0
2008-03-31 21:12:00,0.7958,0.79585,0.7958,0.79585,415300000.0
2008-03-31 21:13:00,0.79585,0.79585,0.79585,0.79585,624800000.0
2008-03-31 21:14:00,0.79585,0.79585,0.79585,0.79585,627800000.0
2008-03-31 21:15:00,0.79585,0.79585,0.79585,0.79585,641700000.0
2008-03-31 21:16:00,0.79585,0.7959,0.79585,0.79585,626200000.0
2008-03-31 21:17:00,0.79585,0.7959,0.7958,0.7958,512900000.0
2008-03-31 21:18:00,0.7958,0.79585,0.7958,0.79585,84400000.0
2008-03-31 21:19:00,0.7958,0.7958,0.79575,0.7958,100900000.0
2008-03-31 21:20:00,0.7958,0.7958,0.7958,0.7958,93600000.0
2008-03-31 21:21:00,0.7958,0.79585,0.7958,0.79585,232000000.0
2008-03-31 21:22:00,0.79585,0.79585,0.79585,0.79585,654700000.0
2008-03-31 21:23:00,0.79585,0.7959,0.79585,0.79585,754600000.0
2008-03-31 21:24:00,0.79585,0.79595,0.79585,0.7959,191200000.0
2008-03-31 21:25:00,0.7959,0.7959,0.79585,0.79585,464300000.0
2008-03-31 21:26:00,0.79585,0.7959,0.7958,0.79585,318400000.0
2008-03-31 21:27:00,0.79585,0.7959,0.7958,0.79585,627400000.0
2008-03-31 21:28:00,0.79585,0.79585,0.79565,0.79565,636300000.0
2008-03-31 21:29:00,0.79565,0.79575,0.79565,0.7957,503900000.0
2008-03-31 21:30:00,0.7957,0.79585,0.7957,0.79585,483500000.0
2008-03-31 21:31:00,0.79585,0.79625,0.79585,0.79625,466700000.0
2008-03-31 21:32:00,0.79625,0.7963,0.7961,0.79615,611200000.0
2008-03-31 21:33:00,0.79615,0.79625,0.79615,0.79625,184100000.0
2008-03-31 21:34:00,0.79625,0.79635,0.7962,0.79635,970000000.0
2008-03-31 21:35:00,0.79635,0.7964,0.7962,0.79625,660700000.0
2008-03-31 21:36:00,0.79625,0.79625,0.79615,0.7962,520300000.0
2008-03-31 21:37:00,0.7962,0.79625,0.7961,0.7961,436400000.0
2008-03-31 21:38:00,0.7961,0.7961,0.796,0.796,410200000.0
2008-03-31 21:39:00,0.796,0.796,0.79595,0.79595,450500000.0
2008-03-31 21:40:00,0.79595,0.79595,0.79585,0.79585,233400000.0
2008-03-31 21:41:00,0.79585,0.7959,0.79585,0.7959,183500000.0
2008-03-31 21:42:00,0.7959,0.7959,0.7958,0.7958,168300000.0
2008-03-31 21:43:00,0.7958,0.796,0.79545,0.7957,316500000.0
2008-03-31 21:44:00,0.79575,0.7958,0.7957,0.79575,106800000.0
2008-03-31 21:45:00,0.79575,0.79585,0.7957,0.79575,159900000.0
2008-03-31 21:46:00,0.79575,0.79575,0.7956,0.7956,103500000.0
2008-03-31 21:47:00,0.7956,0.7956,0.79555,0.7956,912700000.0
2008-03-31 21:48:00,0.7956,0.79575,0.7956,0.7957,126000000.0
2008-03-31 21:49:00,0.7957,0.79575,0.7957,0.79575,116800000.0
2008-03-31 21:50:00,0.79575,0.79575,0.7957,0.7957,123600000.0
2008-03-31 21:51:00,0.7957,0.7958,0.7957,0.79575,111600000.0
2008-03-31 21:52:00,0.79575,0.79595,0.79575,0.7959,91800000.0
2008-03-31 21:53:00,0.7959,0.79595,0.7956,0.79565,131100000.0
2008-03-31 21:54:00,0.79565,0.7959,0.79565,0.7958,81600000.0
2008-03-31 21:55:00,0.7958,0.7958,0.79565,0.79565,196700000.0
2008-03-31 21:56:00,0.79565,0.79565,0.7956,0.79565,142500000.0
2008-03-31 21:57:00,0.79565,0.79575,0.79565,0.7957,93500000.0
2008-03-31 21:58:00,0.7957,0.7957,0.7956,0.7957,81000000.0
2008-03-31 21:59:00,0.7957,0.7957,0.79545,0.79545,120300000.0
2008-03-31 22:00:00,0.79545,0.79555,0.7954,0.7955,142600000.0
2008-03-31 22:01:00,0.7955,0.7956,0.7955,0.7955,62800000.0
2008-03-31 22:02:00,0.7955,0.7955,0.7955,0.7955,42600000.0
2008-03-31 22:03:00,0.7955,0.7955,0.7955,0.7955,43000000.0
2008-03-31 22:04:00,0.7955,0.7955,0.7953,0.7953,67400000.0
2008-03-31 22:05:00,0.7953,0.7953,0.7952,0.7952,61200000.0
2008-03-31 22:06:00,0.7952,0.79525,0.7952,0.7952,131800000.0
2008-03-31 22:07:00,0.7952,0.7952,0.7952,0.7952,86200000.0
2008-03-31 22:08:00,0.7952,0.7953,0.7952,0.7953,50400000.0
2008-03-31 22:09:00,0.7953,0.7953,0.7953,0.7953,42600000.0
2008-03-31 22:10:00,0.7953,0.7953,0.7952,0.7952,82200000.0
2008-03-31 22:11:00,0.7952,0.7952,0.7952,0.7952,73400000.0
2008-03-31 22:12:00,0.7952,0.7952,0.7952,0.7952,43200000.0
2008-03-31 22:13:00,0.7952,0.7952,0.7952,0.7952,45400000.0
2008-03-31 22:14:00,0.7952,0.7952,0.7952,0.7952,70600000.0
2008-03-31 22:15:00,0.7952,0.7952,0.7952,0.7952,79500000.0
2008-03-31 22:16:00,0.7952,0.7952,0.7951,0.7952,111100000.0
2008-03-31 22:17:00,0.7952,0.7952,0.7951,0.7952,104600000.0
2008-03-31 22:18:00,0.7952,0.7953,0.7952,0.7953,71400000.0
2008-03-31 22:19:00,0.7953,0.7953,0.7953,0.7953,43000000.0
2008-03-31 22:20:00,0.7953,0.7953,0.7953,0.7953,88900000.0
2008-03-31 22:21:00,0.7953,0.7953,0.7953,0.7953,98300000.0
2008-03-31 22:22:00,0.7953,0.7953,0.7953,0.7953,67200000.0
2008-03-31 22:23:00,0.7953,0.7953,0.7953,0.7953,83800000.0
2008-03-31 22:24:00,0.7953,0.79535,0.7953,0.7953,110600000.0
2008-03-31 22:25:00,0.7953,0.7955,0.7953,0.7955,130700000.0
2008-03-31 22:26:00,0.7955,0.7955,0.7955,0.7955,34600000.0
2008-03-31 22:27:00,0.7955,0.79555,0.7955,0.79555,78000000.0
2008-03-31 22:28:00,0.79555,0.7956,0.7955,0.7955,214800000.0
2008-03-31 22:29:00,0.7955,0.79555,0.7955,0.79555,919100000.0
2008-03-31 22:30:00,0.79555,0.7957,0.79555,0.7956,223500000.0
2008-03-31 22:31:00,0.7956,0.79565,0.7956,0.79565,114000000.0
2008-03-31 22:32:00,0.79565,0.7957,0.7956,0.7957,163100000.0
2008-03-31 22:33:00,0.7957,0.79575,0.79565,0.79565,352000000.0
2008-03-31 22:34:00,0.79565,0.79565,0.7956,0.7956,495100000.0
2008-03-31 22:35:00,0.7956,0.79565,0.7955,0.79555,149200000.0
2008-03-31 22:36:00,0.79555,0.79555,0.7955,0.79555,900500000.0
2008-03-31 22:37:00,0.79555,0.79555,0.79545,0.79555,876000000.0
2008-03-31 22:38:00,0.79555,0.79555,0.7955,0.7955,184800000.0
2008-03-31 22:39:00,0.7955,0.7955,0.7955,0.7955,129600000.0
2008-03-31 22:40:00,0.7955,0.7955,0.79545,0.79545,303000000.0
2008-03-31 22:41:00,0.79545,0.79545,0.79535,0.7954,686700000.0
2008-03-31 22:42:00,0.7954,0.79545,0.7954,0.7954,428800000.0
2008-03-31 22:43:00,0.79545,0.79545,0.7953,0.7954,721199999.0
2008-03-31 22:44:00,0.7954,0.7954,0.7954,0.7954,1619500000.0
2008-03-31 22:45:00,0.7953,0.7954,0.7953,0.7954,1747700000.0
2008-03-31 22:46:00,0.7954,0.7954,0.7954,0.7954,1747700000.0
2008-03-31 22:47:00,0.7954,0.7954,0.7953,0.7954,1299800000.0
2008-03-31 22:48:00,0.7954,0.7954,0.7953,0.7953,927299999.0
2008-03-31 22:49:00,0.7953,0.7954,0.7953,0.7953,1481299973.0
2008-03-31 22:50:00,0.7954,0.7955,0.7953,0.7955,690700000.0
2008-03-31 22:51:00,0.7955,0.7955,0.79545,0.7955,431000000.0
2008-03-31 22:52:00,0.79545,0.79565,0.7954,0.7956,1481400000.0
2008-03-31 22:53:00,0.7956,0.7956,0.79545,0.7956,1313400000.0
2008-03-31 22:54:00,0.7956,0.7956,0.7953,0.7954,969600000.0
2008-03-31 22:55:00,0.7954,0.7955,0.7954,0.7955,1586500000.0
2008-03-31 22:56:00,0.7955,0.7955,0.7955,0.7955,864000000.0
2008-03-31 22:57:00,0.7955,0.7955,0.7954,0.7955,859000000.0
2008-03-31 22:58:00,0.7955,0.7957,0.7955,0.7956,1282800000.0
2008-03-31 22:59:00,0.7956,0.7958,0.7956,0.7957,1459000000.0
2008-03-31 23:00:00,0.7957,0.7957,0.7957,0.7957,504000000.0
2008-03-31 23:01:00,0.7957,0.7957,0.79565,0.79565,789600000.0
2008-03-31 23:02:00,0.79565,0.79575,0.79565,0.79575,1344200000.0
2008-03-31 23:03:00,0.79575,0.79575,0.7956,0.79565,159700000.0
2008-03-31 23:04:00,0.79565,0.7957,0.79555,0.79555,78400000.0
2008-03-31 23:05:00,0.79555,0.79555,0.79555,0.79555,41200000.0
2008-03-31 23:06:00,0.79555,0.7956,0.79555,0.7956,42000000.0
2008-03-31 23:07:00,0.7956,0.79575,0.79555,0.79565,237400000.0
2008-03-31 23:08:00,0.79565,0.7957,0.7956,0.79565,62100000.0
2008-03-31 23:09:00,0.79565,0.79575,0.79565,0.79575,46900000.0
2008-03-31 23:10:00,0.79575,0.79575,0.7956,0.79565,94500000.0
2008-03-31 23:11:00,0.79565,0.7957,0.79555,0.7957,60400000.0
2008-03-31 23:12:00,0.7957,0.7957,0.79565,0.7957,41600000.0
2008-03-31 23:13:00,0.7957,0.7957,0.79565,0.79565,41600000.0
2008-03-31 23:14:00,0.79565,0.79565,0.7956,0.7956,443900000.0
2008-03-31 23:15:00,0.7956,0.7957,0.7955,0.7955,2105800095.0
2008-03-31 23:17:00,0.7955,0.7955,0.7955,0.7955,2105800095.0
2008-03-31 23:18:00,0.7955,0.7955,0.79535,0.7954,411300000.0
2008-03-31 23:19:00,0.7954,0.7954,0.7954,0.7954,403200000.0
2008-03-31 23:20:00,0.7954,0.7954,0.7954,0.7954,267600000.0
2008-03-31 23:21:00,0.7954,0.7954,0.7954,0.7954,274200000.0
2008-03-31 23:22:00,0.7954,0.79545,0.7954,0.7954,259400000.0
2008-03-31 23:23:00,0.7954,0.7954,0.7954,0.7954,257500000.0
2008-03-31 23:24:00,0.7954,0.7954,0.7952,0.7953,195700000.0
2008-03-31 23:25:00,0.7953,0.7955,0.7952,0.7954,632900000.0
2008-03-31 23:26:00,0.7954,0.79545,0.7954,0.7954,646700000.0
2008-03-31 23:27:00,0.7954,0.7954,0.79535,0.79535,131900000.0
2008-03-31 23:28:00,0.79535,0.79535,0.79535,0.79535,41400000.0
2008-03-31 23:29:00,0.79535,0.79535,0.7953,0.7953,47300000.0
2008-03-31 23:30:00,0.7953,0.7954,0.79525,0.79525,45900000.0
2008-03-31 23:31:00,0.79525,0.7953,0.79525,0.79525,42000000.0
2008-03-31 23:32:00,0.79525,0.7953,0.79525,0.7953,42000000.0
2008-03-31 23:33:00,0.7953,0.7953,0.79525,0.79525,42400000.0
2008-03-31 23:34:00,0.79525,0.79525,0.7952,0.7952,413900000.0
2008-03-31 23:35:00,0.7952,0.79525,0.7952,0.79525,877200000.0
2008-03-31 23:36:00,0.79525,0.7953,0.79525,0.79525,43000000.0
2008-03-31 23:37:00,0.79525,0.79525,0.7951,0.79525,76300000.0
2008-03-31 23:38:00,0.79525,0.79525,0.7951,0.79515,51100000.0
2008-03-31 23:39:00,0.79515,0.79525,0.79505,0.79505,1137800000.0
2008-03-31 23:40:00,0.79505,0.79505,0.79495,0.79505,288200000.0
2008-03-31 23:41:00,0.79505,0.79505,0.79495,0.795,631300000.0
2008-03-31 23:42:00,0.795,0.7951,0.795,0.7951,222000000.0
2008-03-31 23:43:00,0.7951,0.7951,0.79505,0.79505,169200000.0
2008-03-31 23:44:00,0.79505,0.79505,0.79495,0.79495,1519500000.0
2008-03-31 23:45:00,0.79495,0.79505,0.79495,0.79505,546900000.0
2008-03-31 23:46:00,0.79505,0.79505,0.79495,0.79495,98300000.0
2008-03-31 23:47:00,0.79495,0.795,0.79495,0.79495,124200000.0
2008-03-31 23:48:00,0.79495,0.79495,0.79485,0.79495,591800000.0
2008-03-31 23:49:00,0.79495,0.79495,0.79475,0.7948,353300000.0
2008-03-31 23:50:00,0.7948,0.79485,0.79465,0.79465,692000000.0
2008-03-31 23:51:00,0.79465,0.7948,0.79465,0.7947,1540500000.0
2008-03-31 23:52:00,0.7947,0.7947,0.79465,0.79465,1184600000.0
2008-03-31 23:53:00,0.79465,0.79485,0.79465,0.79465,1748800000.0
2008-03-31 23:54:00,0.79465,0.7949,0.79465,0.79475,1540200000.0
2008-03-31 23:55:00,0.79475,0.79485,0.79475,0.79485,1008300000.0
2008-03-31 23:56:00,0.79485,0.79485,0.79485,0.79485,867900000.0
2008-03-31 23:57:00,0.79485,0.79495,0.79485,0.79495,392800000.0
2008-03-31 23:58:00,0.79495,0.79495,0.7947,0.7947,942000000.0
2008-03-31 23:59:00,0.7947,0.7947,0.79465,0.7947,1176000000.0
2008-04-01 00:00:00,0.7947,0.79475,0.79465,0.79475,820000000.0
2008-04-01 00:01:00,0.79475,0.79495,0.79475,0.79495,1369199996.0
2008-04-01 00:02:00,0.79495,0.79495,0.79485,0.79495,536800000.0
2008-04-01 00:03:00,0.79495,0.79515,0.79485,0.79505,1481200001.0
2008-04-01 00:04:00,0.79505,0.79525,0.79495,0.79495,1661000000.0
2008-04-01 00:05:00,0.79495,0.7951,0.79465,0.7947,789400000.0
2008-04-01 00:06:00,0.7947,0.79475,0.7947,0.79475,1082600000.0
2008-04-01 00:07:00,0.7947,0.7949,0.7947,0.7949,1331299999.0
2008-04-01 00:08:00,0.79495,0.79495,0.79465,0.79465,1534600000.0
2008-04-01 00:09:00,0.79465,0.7947,0.79465,0.7947,1851000000.0
2008-04-01 00:10:00,0.7947,0.79485,0.7947,0.79485,1376000000.0
2008-04-01 00:11:00,0.79485,0.79485,0.7947,0.7947,1041600000.0
2008-04-01 00:12:00,0.7947,0.79475,0.79465,0.79465,1234399995.0
2008-04-01 00:13:00,0.79465,0.79465,0.79465,0.79465,1826399957.0
2008-04-01 00:14:00,0.79465,0.79475,0.79465,0.79475,1081000000.0
2008-04-01 00:15:00,0.79475,0.79475,0.79465,0.7947,738900000.0
2008-04-01 00:16:00,0.7947,0.79475,0.79455,0.79465,1510900000.0
2008-04-01 00:17:00,0.79465,0.79465,0.79455,0.79465,676400000.0
2008-04-01 00:18:00,0.79465,0.79465,0.7945,0.7945,1167700000.0
2008-04-01 00:19:00,0.7945,0.7945,0.79415,0.7943,848600001.0
2008-04-01 00:20:00,0.7943,0.7943,0.7943,0.7943,41800000.0
2008-04-01 00:21:00,0.7943,0.79435,0.7943,0.79435,835400000.0
2008-04-01 00:22:00,0.79435,0.7944,0.79435,0.79435,494300000.0
2008-04-01 00:23:00,0.79435,0.79445,0.79435,0.79445,358300000.0
2008-04-01 00:24:00,0.79445,0.79455,0.7944,0.79455,55000000.0
2008-04-01 00:25:00,0.79455,0.79465,0.7945,0.79465,118000000.0
2008-04-01 00:26:00,0.79465,0.79465,0.7946,0.79465,112600000.0
2008-04-01 00:27:00,0.79465,0.79465,0.7946,0.7946,42200000.0
2008-04-01 00:28:00,0.7946,0.79465,0.7945,0.79455,87900000.0
2008-04-01 00:29:00,0.79455,0.7946,0.7945,0.79455,377900000.0
2008-04-01 00:30:00,0.79455,0.79455,0.79445,0.79445,2079700000.0
2008-04-01 00:31:00,0.79445,0.79445,0.79445,0.79445,839400000.0
2008-04-01 00:32:00,0.79445,0.7945,0.79445,0.79445,610100000.0
2008-04-01 00:33:00,0.7945,0.7945,0.7945,0.7945,2081800000.0
2008-04-01 00:34:00,0.79445,0.7945,0.79445,0.79445,2081800000.0
2008-04-01 00:35:00,0.79445,0.7945,0.79445,0.79445,1167200000.0
2008-04-01 00:36:00,0.79445,0.7945,0.79445,0.7945,427700000.0
2008-04-01 00:37:00,0.7945,0.7945,0.79445,0.7945,72900000.0
2008-04-01 00:38:00,0.7945,0.79455,0.7945,0.79455,42200000.0
2008-04-01 00:39:00,0.79455,0.79455,0.79445,0.79445,156100000.0
2008-04-01 00:40:00,0.79445,0.79445,0.79445,0.79445,1879500000.0
2008-04-01 00:41:00,0.79445,0.79455,0.79445,0.79455,67100000.0
2008-04-01 00:42:00,0.79455,0.79455,0.79455,0.79455,20900000.0
2008-04-01 00:43:00,0.79455,0.79455,0.79455,0.79455,21100000.0
2008-04-01 00:44:00,0.79455,0.79455,0.79435,0.79435,519200000.0
2008-04-01 00:45:00,0.79435,0.79435,0.79425,0.79425,1397200000.0
2008-04-01 00:46:00,0.79425,0.79425,0.79425,0.79425,1249300000.0
2008-04-01 00:47:00,0.79425,0.79425,0.79425,0.79425,1886800000.0
2008-04-01 00:48:00,0.79425,0.79435,0.79425,0.7943,1025900000.0
2008-04-01 00:49:00,0.7943,0.79435,0.7942,0.7942,180400000.0
2008-04-01 00:50:00,0.7942,0.79425,0.79415,0.79415,839400000.0
2008-04-01 00:51:00,0.79415,0.7943,0.79405,0.79405,746400000.0
2008-04-01 00:52:00,0.79405,0.7941,0.79405,0.7941,195500000.0
2008-04-01 00:53:00,0.7941,0.7941,0.79405,0.79405,556800000.0
2008-04-01 00:54:00,0.79405,0.79405,0.794,0.794,515600000.0
2008-04-01 00:55:00,0.794,0.7941,0.794,0.7941,181300000.0
2008-04-01 00:56:00,0.7941,0.7942,0.7941,0.7942,160700000.0
2008-04-01 00:57:00,0.7942,0.7942,0.7941,0.79415,260400000.0
2008-04-01 00:58:00,0.79415,0.79425,0.79415,0.79415,661100000.0
2008-04-01 00:59:00,0.79415,0.7942,0.79415,0.79415,650100000.0
2008-04-01 01:00:00,0.79415,0.79425,0.79415,0.79415,608800000.0
2008-04-01 01:01:00,0.79415,0.79435,0.79415,0.79435,283400000.0
2008-04-01 01:02:00,0.79435,0.7945,0.79435,0.79445,52000000.0
2008-04-01 01:03:00,0.79445,0.79465,0.79445,0.79455,39800000.0
2008-04-01 01:04:00,0.79455,0.7946,0.79445,0.79445,42200000.0
2008-04-01 01:05:00,0.79445,0.7945,0.79435,0.7944,46200000.0
2008-04-01 01:06:00,0.7944,0.7944,0.79425,0.7943,102000000.0
2008-04-01 01:07:00,0.7943,0.7945,0.7942,0.7945,1474100000.0
2008-04-01 01:08:00,0.7945,0.7945,0.79445,0.7945,241700000.0
2008-04-01 01:09:00,0.7945,0.7945,0.79445,0.7945,172800000.0
2008-04-01 01:10:00,0.7945,0.7945,0.7944,0.7944,170200000.0
2008-04-01 01:11:00,0.7944,0.7944,0.79435,0.79435,440000000.0
2008-04-01 01:12:00,0.79435,0.7944,0.79435,0.7944,92500000.0
2008-04-01 01:13:00,0.7944,0.79445,0.7944,0.79445,24600000.0
2008-04-01 01:14:00,0.79445,0.7945,0.79445,0.7945,32700000.0
2008-04-01 01:15:00,0.7945,0.79455,0.7945,0.79455,21600000.0
2008-04-01 01:16:00,0.79455,0.79455,0.79455,0.79455,21100000.0
2008-04-01 01:17:00,0.79455,0.79455,0.79455,0.79455,21100000.0
2008-04-01 01:18:00,0.79455,0.79455,0.79455,0.79455,20900000.0
2008-04-01 01:19:00,0.79455,0.79455,0.79455,0.79455,20800000.0
2008-04-01 01:20:00,0.79455,0.79455,0.79455,0.79455,21400000.0
2008-04-01 01:21:00,0.79455,0.79455,0.79455,0.79455,20900000.0
2008-04-01 01:22:00,0.79455,0.79455,0.79455,0.79455,21100000.0
2008-04-01 01:23:00,0.79455,0.79455,0.79455,0.79455,21000000.0
2008-04-01 01:24:00,0.79455,0.79455,0.79455,0.79455,24200000.0
2008-04-01 01:25:00,0.79455,0.79455,0.7944,0.79455,45400000.0
2008-04-01 01:26:00,0.79455,0.79455,0.79455,0.79455,42200000.0
2008-04-01 01:27:00,0.79455,0.79455,0.79455,0.79455,42200000.0
2008-04-01 01:28:00,0.79455,0.7946,0.79455,0.7946,42000000.0
2008-04-01 01:29:00,0.7946,0.7946,0.7946,0.7946,41200000.0
2008-04-01 01:30:00,0.7946,0.7946,0.7946,0.7946,41800000.0
2008-04-01 01:31:00,0.7946,0.7946,0.7946,0.7946,42400000.0
2008-04-01 01:32:00,0.7946,0.7946,0.7946,0.7946,42400000.0
2008-04-01 01:33:00,0.7946,0.7946,0.7946,0.7946,42000000.0
2008-04-01 01:34:00,0.7946,0.7946,0.7946,0.7946,42400000.0
2008-04-01 01:35:00,0.7946,0.7946,0.7946,0.7946,41800000.0
2008-04-01 01:36:00,0.7946,0.79465,0.7946,0.79465,55800000.0
2008-04-01 01:37:00,0.79465,0.7947,0.79465,0.7947,63300000.0
2008-04-01 01:38:00,0.7947,0.7947,0.7947,0.7947,63300000.0
2008-04-01 01:39:00,0.7947,0.7947,0.7947,0.7947,63000000.0
2008-04-01 01:40:00,0.7947,0.7947,0.7947,0.7947,61500000.0
2008-04-01 01:41:00,0.7947,0.7947,0.79445,0.79445,256400000.0
2008-04-01 01:42:00,0.79445,0.79455,0.79445,0.79455,113700000.0
2008-04-01 01:43:00,0.79455,0.79455,0.79455,0.79455,21100000.0
2008-04-01 01:44:00,0.79455,0.79455,0.79455,0.79455,21600000.0
2008-04-01 01:45:00,0.79455,0.79455,0.79455,0.79455,20800000.0
2008-04-01 01:46:00,0.79455,0.79455,0.79455,0.79455,21200000.0
2008-04-01 01:47:00,0.79455,0.79465,0.79455,0.79465,20800000.0
2008-04-01 01:48:00,0.79465,0.79465,0.79465,0.79465,20900000.0
2008-04-01 01:49:00,0.79465,0.79465,0.79465,0.79465,20800000.0
2008-04-01 01:50:00,0.79465,0.79465,0.79425,0.79445,614700000.0
2008-04-01 01:51:00,0.79445,0.79455,0.79435,0.79445,2025099998.0
2008-04-01 01:52:00,0.79445,0.79475,0.79445,0.79475,310100000.0
2008-04-01 01:53:00,0.79475,0.79475,0.79475,0.79475,21100000.0
2008-04-01 01:54:00,0.79475,0.79475,0.79445,0.79445,1228600000.0
2008-04-01 01:55:00,0.79445,0.79455,0.79435,0.79435,1775900000.0
2008-04-01 01:56:00,0.79435,0.79455,0.79435,0.79455,497500000.0
2008-04-01 01:57:00,0.79455,0.79455,0.79445,0.79445,839200000.0
2008-04-01 01:58:00,0.79455,0.7946,0.79445,0.79455,1367200000.0
2008-04-01 01:59:00,0.79455,0.79455,0.79455,0.79455,840000000.0
2008-04-01 02:00:00,0.79455,0.79475,0.79455,0.79465,1031500000.0
2008-04-01 02:01:00,0.79465,0.7947,0.7946,0.79465,1055400000.0
2008-04-01 02:02:00,0.79465,0.79465,0.7945,0.79465,2124000000.0
2008-04-01 02:03:00,0.7946,0.7947,0.7946,0.7947,447700000.0
2008-04-01 02:04:00,0.79465,0.79485,0.79465,0.79485,447700000.0
2008-04-01 02:05:00,0.79485,0.795,0.7948,0.795,534600000.0
2008-04-01 02:06:00,0.795,0.79505,0.7949,0.79495,1638599997.0
2008-04-01 02:07:00,0.79495,0.79495,0.79485,0.79485,299100000.0
2008-04-01 02:08:00,0.79485,0.79495,0.79485,0.7949,896900000.0
2008-04-01 02:09:00,0.7949,0.79505,0.79485,0.7949,1730999995.0
2008-04-01 02:10:00,0.795,0.7952,0.795,0.7952,1293399997.0
2008-04-01 02:11:00,0.7951,0.7952,0.7951,0.7951,1293399997.0
2008-04-01 02:12:00,0.79505,0.79505,0.79495,0.79505,1293399997.0
2008-04-01 02:13:00,0.79505,0.7951,0.7948,0.7948,1410800000.0
2008-04-01 02:14:00,0.7948,0.79485,0.7948,0.79485,1992200032.0
2008-04-01 02:15:00,0.79485,0.79485,0.7946,0.7946,842900000.0
2008-04-01 02:16:00,0.7946,0.79465,0.79445,0.79445,1901799998.0
2008-04-01 02:17:00,0.79445,0.7945,0.79425,0.79425,1169399986.0
2008-04-01 02:18:00,0.79425,0.79455,0.79425,0.79455,1839349990.0
2008-04-01 02:19:00,0.79455,0.79465,0.79445,0.79455,1274299993.0
2008-04-01 02:20:00,0.79455,0.79475,0.79455,0.79475,85500000.0
2008-04-01 02:21:00,0.79475,0.79475,0.79475,0.79475,21000000.0
2008-04-01 02:22:00,0.79475,0.7948,0.79475,0.7948,21100000.0
2008-04-01 02:23:00,0.7948,0.79495,0.79475,0.79475,60900000.0
2008-04-01 02:24:00,0.79475,0.795,0.79475,0.79495,879100000.0
2008-04-01 02:25:00,0.79495,0.79505,0.79495,0.79505,1982599988.0
2008-04-01 02:26:00,0.79505,0.79515,0.795,0.7951,934599994.0
2008-04-01 02:27:00,0.7951,0.7951,0.7951,0.7951,156000000.0
2008-04-01 02:28:00,0.795,0.795,0.7949,0.795,156000000.0
2008-04-01 02:29:00,0.7949,0.795,0.7949,0.795,156000000.0
2008-04-01 02:30:00,0.795,0.7951,0.79495,0.7951,104400000.0
2008-04-01 02:31:00,0.7951,0.7951,0.79505,0.79505,829900000.0
2008-04-01 02:32:00,0.79505,0.79505,0.79495,0.79495,506000000.0
2008-04-01 02:33:00,0.79495,0.79495,0.79495,0.79495,836600000.0
2008-04-01 02:34:00,0.79495,0.795,0.79495,0.79495,719500000.0
2008-04-01 02:35:00,0.79495,0.79505,0.79495,0.79505,84900000.0
2008-04-01 02:36:00,0.79505,0.79505,0.79505,0.79505,42000000.0
2008-04-01 02:37:00,0.79505,0.7951,0.79505,0.7951,46600000.0
2008-04-01 02:38:00,0.7951,0.7951,0.7951,0.7951,43400000.0
2008-04-01 02:39:00,0.7951,0.7951,0.7951,0.7951,42200000.0
2008-04-01 02:40:00,0.7951,0.7951,0.7951,0.7951,42400000.0
2008-04-01 02:41:00,0.7951,0.79515,0.7951,0.79515,107700000.0
2008-04-01 02:42:00,0.79515,0.79515,0.79515,0.79515,97200000.0
2008-04-01 02:43:00,0.79515,0.7952,0.79515,0.7952,70100000.0
2008-04-01 02:44:00,0.7952,0.7952,0.7952,0.7952,63900000.0
2008-04-01 02:45:00,0.7952,0.79525,0.7952,0.79525,61200000.0
2008-04-01 02:46:00,0.79525,0.7954,0.79525,0.7954,166600000.0
2008-04-01 02:47:00,0.7954,0.7954,0.79505,0.79505,686500000.0
2008-04-01 02:48:00,0.7951,0.7952,0.7951,0.7951,99200000.0
2008-04-01 02:49:00,0.79505,0.7953,0.79505,0.7953,99200000.0
2008-04-01 02:50:00,0.7953,0.7953,0.7953,0.7953,21100000.0
2008-04-01 02:51:00,0.7953,0.7954,0.7953,0.7954,21200000.0
2008-04-01 02:52:00,0.7954,0.7955,0.7954,0.7955,23700000.0
2008-04-01 02:53:00,0.7955,0.79555,0.7955,0.79555,21400000.0
2008-04-01 02:54:00,0.79555,0.79555,0.79525,0.79535,240700000.0
2008-04-01 02:55:00,0.79535,0.79545,0.79525,0.79535,1763399989.0
2008-04-01 02:56:00,0.7954,0.7955,0.7954,0.7955,1504600040.0
2008-04-01 02:57:00,0.7954,0.79545,0.7954,0.79545,1504600040.0
2008-04-01 02:58:00,0.79545,0.79545,0.79545,0.79545,645200000.0
2008-04-01 02:59:00,0.79545,0.79565,0.79545,0.79565,46500000.0
2008-04-01 03:00:00,0.79565,0.79565,0.79565,0.79565,42400000.0
2008-04-01 03:01:00,0.79565,0.79565,0.79565,0.79565,42600000.0
2008-04-01 03:02:00,0.79565,0.79565,0.7953,0.79535,604200000.0
2008-04-01 03:03:00,0.79535,0.79545,0.79535,0.79545,985600000.0
2008-04-01 03:04:00,0.79545,0.79545,0.79535,0.7954,997700000.0
2008-04-01 03:05:00,0.7954,0.79565,0.7954,0.79565,194800000.0
2008-04-01 03:06:00,0.79565,0.79565,0.7956,0.7956,35500000.0
2008-04-01 03:07:00,0.7956,0.7956,0.7953,0.79545,1527000000.0
2008-04-01 03:08:00,0.7954,0.7955,0.7954,0.7954,163600000.0
2008-04-01 03:11:00,0.7954,0.79545,0.7954,0.79545,163600000.0
2008-04-01 03:12:00,0.79545,0.7955,0.7951,0.7951,581800001.0
2008-04-01 03:13:00,0.7951,0.7952,0.7951,0.7952,112600000.0
2008-04-01 03:14:00,0.7952,0.79525,0.7952,0.79525,1234300001.0
2008-04-01 03:15:00,0.79525,0.7953,0.79525,0.7953,108000000.0
2008-04-01 03:16:00,0.7953,0.7953,0.79505,0.79505,251900000.0
2008-04-01 03:17:00,0.79505,0.79505,0.79495,0.79495,1331100000.0
2008-04-01 03:18:00,0.79495,0.795,0.79495,0.795,359100000.0
2008-04-01 03:19:00,0.795,0.79505,0.795,0.795,119000000.0
2008-04-01 03:20:00,0.795,0.79515,0.795,0.79515,1419200002.0
2008-04-01 03:21:00,0.79515,0.79535,0.79515,0.79535,245200000.0
2008-04-01 03:22:00,0.79535,0.79535,0.795,0.79515,1172100000.0
2008-04-01 03:23:00,0.7953,0.7953,0.7952,0.7953,251800000.0
2008-04-01 03:24:00,0.79515,0.79535,0.79515,0.79535,251800000.0
2008-04-01 03:25:00,0.79535,0.7954,0.79535,0.7954,24200000.0
2008-04-01 03:26:00,0.7954,0.79545,0.7954,0.79545,24400000.0
2008-04-01 03:27:00,0.79545,0.79555,0.79545,0.79555,30000000.0
2008-04-01 03:28:00,0.79555,0.79565,0.79555,0.79565,55300000.0
2008-04-01 03:29:00,0.79565,0.79575,0.79565,0.79575,46000000.0
2008-04-01 03:30:00,0.79575,0.79575,0.79525,0.79525,121000000.0
2008-04-01 03:31:00,0.79525,0.79545,0.79525,0.79545,1994899999.0
2008-04-01 03:32:00,0.79545,0.7955,0.79525,0.79535,2005299970.0
2008-04-01 03:33:00,0.7956,0.7957,0.7956,0.7957,399000000.0
2008-04-01 03:34:00,0.79555,0.7956,0.79555,0.7956,399000000.0
2008-04-01 03:35:00,0.7956,0.79565,0.79555,0.79565,603800000.0
2008-04-01 03:36:00,0.79565,0.79575,0.79565,0.79575,91400000.0
2008-04-01 03:37:00,0.79575,0.79575,0.79565,0.79565,1272500000.0
2008-04-01 03:38:00,0.79565,0.79565,0.79565,0.79565,728800000.0
2008-04-01 03:39:00,0.79565,0.7957,0.7956,0.79565,830900000.0
2008-04-01 03:40:00,0.79565,0.7958,0.79555,0.7956,424900000.0
2008-04-01 03:41:00,0.7956,0.7956,0.79545,0.79545,367900000.0
2008-04-01 03:42:00,0.79545,0.79555,0.79545,0.79555,1158000000.0
2008-04-01 03:43:00,0.79555,0.7956,0.79555,0.79555,870200000.0
2008-04-01 03:44:00,0.79555,0.79555,0.79555,0.79555,869200000.0
2008-04-01 03:45:00,0.79555,0.79555,0.79555,0.79555,853000000.0
2008-04-01 03:46:00,0.79555,0.7956,0.79545,0.7956,88200000.0
2008-04-01 03:47:00,0.7956,0.79565,0.7956,0.79565,21300000.0
2008-04-01 03:48:00,0.79565,0.79565,0.79565,0.79565,21300000.0
2008-04-01 03:49:00,0.79565,0.79565,0.79565,0.79565,21400000.0
2008-04-01 03:50:00,0.79565,0.79565,0.79565,0.79565,21400000.0
2008-04-01 03:51:00,0.79565,0.79565,0.79565,0.79565,21000000.0
2008-04-01 03:52:00,0.79565,0.79565,0.79565,0.79565,21500000.0
2008-04-01 03:53:00,0.79565,0.79565,0.79565,0.79565,21700000.0
2008-04-01 03:54:00,0.79565,0.79565,0.79565,0.79565,21000000.0
2008-04-01 03:55:00,0.79565,0.79565,0.79535,0.79535,2075800023.0
2008-04-01 03:57:00,0.79535,0.79535,0.79535,0.79535,1794400000.0
2008-04-01 03:58:00,0.79535,0.79535,0.7953,0.79535,992600000.0
2008-04-01 03:59:00,0.79535,0.79535,0.79535,0.79535,891200000.0
2008-04-01 04:00:00,0.79535,0.79535,0.79535,0.79535,1490200000.0
2008-04-01 04:01:00,0.79535,0.79535,0.79535,0.79535,1827700000.0
2008-04-01 04:02:00,0.79535,0.79535,0.79535,0.79535,1378000000.0
2008-04-01 04:03:00,0.79535,0.7954,0.79535,0.7954,470000000.0
2008-04-01 04:04:00,0.7954,0.7954,0.7954,0.7954,43200000.0
2008-04-01 04:05:00,0.7954,0.79545,0.7954,0.79545,401800000.0
2008-04-01 04:06:00,0.79545,0.79555,0.79545,0.79545,876900000.0
2008-04-01 04:07:00,0.79545,0.7955,0.7954,0.7955,191400000.0
2008-04-01 04:08:00,0.7955,0.79565,0.7955,0.79565,23100000.0
2008-04-01 04:09:00,0.79565,0.79565,0.79535,0.79535,116900000.0
2008-04-01 04:10:00,0.7953,0.7953,0.7952,0.7953,136000000.0
2008-04-01 04:11:00,0.7954,0.7954,0.7953,0.7953,136000000.0
2008-04-01 04:12:00,0.79525,0.79525,0.7952,0.7952,136000000.0
2008-04-01 04:13:00,0.7952,0.79525,0.7952,0.7952,61800000.0
2008-04-01 04:14:00,0.7952,0.7952,0.79515,0.79515,839399968.0
2008-04-01 04:15:00,0.79515,0.79525,0.79515,0.79525,366099990.0
2008-04-01 04:16:00,0.79525,0.79525,0.79525,0.79525,21100000.0
2008-04-01 04:17:00,0.79525,0.79525,0.79525,0.79525,20700000.0
2008-04-01 04:18:00,0.79525,0.7953,0.79525,0.7953,21300000.0
2008-04-01 04:19:00,0.7953,0.7953,0.7953,0.7953,21500000.0
2008-04-01 04:20:00,0.7953,0.7954,0.79525,0.7954,27700000.0
2008-04-01 04:21:00,0.7954,0.7954,0.7954,0.7954,21300000.0
2008-04-01 04:22:00,0.7954,0.7954,0.7954,0.7954,21400000.0
2008-04-01 04:23:00,0.7954,0.7954,0.79515,0.79515,801700000.0
2008-04-01 04:24:00,0.79515,0.79515,0.79515,0.79515,712000000.0
2008-04-01 04:25:00,0.79515,0.7952,0.79515,0.7952,363500000.0
2008-04-01 04:26:00,0.7952,0.7953,0.79515,0.79515,174400000.0
2008-04-01 04:27:00,0.79515,0.79515,0.79515,0.79515,732400000.0
2008-04-01 04:28:00,0.79515,0.79515,0.79515,0.79515,852000000.0
2008-04-01 04:29:00,0.79515,0.7952,0.79515,0.7952,370800002.0
2008-04-01 04:30:00,0.7952,0.7952,0.7952,0.7952,42600000.0
2008-04-01 04:31:00,0.7952,0.79525,0.7952,0.7952,41800000.0
2008-04-01 04:32:00,0.7952,0.7952,0.7952,0.7952,43000000.0
2008-04-01 04:33:00,0.7952,0.79525,0.7952,0.79525,22300000.0
2008-04-01 04:34:00,0.79525,0.79525,0.79525,0.79525,20300000.0
2008-04-01 04:35:00,0.79525,0.79525,0.79525,0.79525,21300000.0
2008-04-01 04:36:00,0.79525,0.79525,0.79525,0.79525,21200000.0
2008-04-01 04:37:00,0.79525,0.79525,0.79525,0.79525,21300000.0
2008-04-01 04:38:00,0.79525,0.79525,0.79525,0.79525,21700000.0
2008-04-01 04:39:00,0.79525,0.79525,0.79505,0.79505,24000000.0
2008-04-01 04:40:00,0.79505,0.79515,0.79505,0.79515,29600000.0
2008-04-01 04:41:00,0.79515,0.79515,0.79515,0.79515,21400000.0
2008-04-01 04:42:00,0.79515,0.79515,0.79515,0.79515,21300000.0
2008-04-01 04:43:00,0.79515,0.79515,0.79515,0.79515,21300000.0
2008-04-01 04:44:00,0.79515,0.79515,0.79515,0.79515,21200000.0
2008-04-01 04:45:00,0.79515,0.79525,0.79515,0.79525,21300000.0
2008-04-01 04:46:00,0.79525,0.7953,0.79525,0.7953,21400000.0
2008-04-01 04:47:00,0.7953,0.79535,0.7953,0.79535,21200000.0
2008-04-01 04:48:00,0.79535,0.79535,0.79535,0.79535,21200000.0
2008-04-01 04:49:00,0.79535,0.79535,0.79535,0.79535,21300000.0
2008-04-01 04:50:00,0.79535,0.79535,0.79535,0.79535,21500000.0
2008-04-01 04:51:00,0.79535,0.79535,0.79535,0.79535,21600000.0
2008-04-01 04:52:00,0.79535,0.79535,0.79535,0.79535,21400000.0
2008-04-01 04:53:00,0.79535,0.79535,0.79535,0.79535,21500000.0
2008-04-01 04:54:00,0.79535,0.79535,0.79535,0.79535,21900000.0
2008-04-01 04:55:00,0.79535,0.79535,0.79535,0.79535,42600000.0
2008-04-01 04:56:00,0.79535,0.79535,0.79535,0.79535,42800000.0
2008-04-01 04:57:00,0.79535,0.79535,0.79535,0.79535,42400000.0
2008-04-01 04:58:00,0.79535,0.79535,0.7951,0.7951,199000000.0
2008-04-01 04:59:00,0.7951,0.79515,0.7951,0.79515,42400000.0
2008-04-01 05:00:00,0.79515,0.79515,0.79515,0.79515,48900000.0
2008-04-01 05:01:00,0.79515,0.79515,0.79515,0.79515,43000000.0
2008-04-01 05:02:00,0.79515,0.79525,0.795,0.795,68600000.0
2008-04-01 05:04:00,0.7952,0.7952,0.7952,0.7952,967700000.0
2008-04-01 05:07:00,0.7951,0.7951,0.7951,0.7951,967700000.0
2008-04-01 05:09:00,0.7952,0.7952,0.7952,0.7952,967700000.0
2008-04-01 05:10:00,0.79505,0.7951,0.79505,0.79505,967700000.0
2008-04-01 05:11:00,0.79505,0.79505,0.795,0.795,1350200000.0
2008-04-01 05:12:00,0.795,0.79505,0.79495,0.79505,1590000005.0
2008-04-01 05:14:00,0.79505,0.79515,0.79505,0.79515,1984200000.0
2008-04-01 05:15:00,0.79515,0.79515,0.79515,0.79515,844600000.0
2008-04-01 05:16:00,0.79515,0.79515,0.79515,0.79515,886100000.0
2008-04-01 05:17:00,0.79515,0.79525,0.79515,0.79525,649700000.0
2008-04-01 05:18:00,0.79525,0.7954,0.79525,0.7954,77600000.0
2008-04-01 05:19:00,0.7954,0.7954,0.7954,0.7954,21100000.0
2008-04-01 05:20:00,0.7954,0.7954,0.79505,0.79505,1127299996.0
2008-04-01 05:21:00,0.79505,0.79505,0.79505,0.79505,1952000000.0
2008-04-01 05:22:00,0.7951,0.7951,0.7951,0.7951,891100000.0
2008-04-01 05:23:00,0.7952,0.7952,0.7952,0.7952,891100000.0
2008-04-01 05:24:00,0.7951,0.7952,0.7951,0.7952,891100000.0
2008-04-01 05:25:00,0.7951,0.7952,0.7951,0.7952,891100000.0
2008-04-01 05:26:00,0.7951,0.7952,0.7951,0.7952,891100000.0
2008-04-01 05:27:00,0.7951,0.7952,0.7951,0.7951,891100000.0
2008-04-01 05:28:00,0.79505,0.79505,0.79505,0.79505,891100000.0
2008-04-01 05:29:00,0.79505,0.79515,0.79505,0.79515,118400000.0
2008-04-01 05:30:00,0.79515,0.79515,0.79515,0.79515,21000000.0
2008-04-01 05:31:00,0.79515,0.79515,0.79515,0.79515,20900000.0
2008-04-01 05:32:00,0.79515,0.7952,0.79515,0.7952,23200000.0
2008-04-01 05:33:00,0.7952,0.7953,0.795,0.7953,296400000.0
2008-04-01 05:34:00,0.7953,0.7953,0.7953,0.7953,20800000.0
2008-04-01 05:35:00,0.7953,0.7953,0.7953,0.7953,20900000.0
2008-04-01 05:36:00,0.7953,0.7953,0.7953,0.7953,21000000.0
2008-04-01 05:37:00,0.7953,0.7953,0.7953,0.7953,20900000.0
2008-04-01 05:38:00,0.7953,0.79535,0.7953,0.79535,21000000.0
2008-04-01 05:39:00,0.79535,0.7954,0.79535,0.7954,20400000.0
2008-04-01 05:40:00,0.7954,0.7954,0.7954,0.7954,20900000.0
2008-04-01 05:41:00,0.7954,0.7954,0.7954,0.7954,21900000.0
2008-04-01 05:42:00,0.7954,0.79545,0.7954,0.79545,42600000.0
2008-04-01 05:43:00,0.79545,0.7955,0.79545,0.7955,42000000.0
2008-04-01 05:44:00,0.7955,0.7955,0.7955,0.7955,42000000.0
2008-04-01 05:45:00,0.7955,0.79555,0.7955,0.79555,42000000.0
2008-04-01 05:46:00,0.79555,0.79555,0.7953,0.7953,44300000.0
2008-04-01 05:47:00,0.7953,0.7954,0.7953,0.7953,1906800000.0
2008-04-01 05:48:00,0.79525,0.7953,0.79525,0.79525,1906800000.0
2008-04-01 05:49:00,0.79525,0.79535,0.79525,0.79535,1037000000.0
2008-04-01 05:50:00,0.79535,0.7954,0.79535,0.79535,1352300000.0
2008-04-01 05:51:00,0.79535,0.79535,0.79525,0.7953,1755599976.0
2008-04-01 05:52:00,0.7953,0.7953,0.79525,0.79525,844000000.0
2008-04-01 05:53:00,0.79525,0.7953,0.79525,0.7953,1834400000.0
2008-04-01 05:54:00,0.7953,0.7953,0.7953,0.7953,169300000.0
2008-04-01 05:55:00,0.7953,0.79545,0.7953,0.79545,163300000.0
2008-04-01 05:56:00,0.79545,0.79545,0.79535,0.79535,1748200000.0
2008-04-01 05:57:00,0.79535,0.79545,0.79535,0.79535,1281299998.0
2008-04-01 05:58:00,0.79535,0.79545,0.79535,0.79535,455800000.0
2008-04-01 05:59:00,0.79535,0.79535,0.7952,0.79525,744000000.0
2008-04-01 06:00:00,0.79525,0.79545,0.79525,0.7953,585800000.0
2008-04-01 06:01:00,0.7953,0.79545,0.7953,0.7954,591100000.0
2008-04-01 06:02:00,0.7954,0.7954,0.7953,0.7954,836000000.0
2008-04-01 06:03:00,0.79535,0.79535,0.79535,0.79535,836000000.0
2008-04-01 06:04:00,0.79535,0.79535,0.79535,0.79535,871200000.0
2008-04-01 06:05:00,0.79535,0.79545,0.79535,0.79545,81200000.0
2008-04-01 06:06:00,0.79545,0.79545,0.79545,0.79545,21100000.0
2008-04-01 06:07:00,0.79545,0.79545,0.79545,0.79545,21200000.0
2008-04-01 06:08:00,0.79545,0.79545,0.79545,0.79545,8200000.0
2008-04-01 06:09:00,0.79545,0.79545,0.79545,0.79545,17100000.0
2008-04-01 06:10:00,0.79545,0.79545,0.79545,0.79545,21900000.0
2008-04-01 06:11:00,0.79545,0.79555,0.79545,0.79555,22200000.0
2008-04-01 06:12:00,0.79555,0.79555,0.79555,0.79555,21400000.0
2008-04-01 06:13:00,0.79555,0.79555,0.79555,0.79555,22100000.0
2008-04-01 06:14:00,0.79555,0.79555,0.79555,0.79555,22500000.0
2008-04-01 06:15:00,0.79555,0.79555,0.79555,0.79555,21800000.0
2008-04-01 06:16:00,0.79555,0.79555,0.79555,0.79555,22000000.0
2008-04-01 06:17:00,0.79555,0.79555,0.79555,0.79555,21900000.0
2008-04-01 06:18:00,0.79555,0.79555,0.79555,0.79555,51900000.0
2008-04-01 06:19:00,0.79555,0.79555,0.79555,0.79555,65100000.0
2008-04-01 06:20:00,0.79555,0.79555,0.79555,0.79555,65400000.0
2008-04-01 06:21:00,0.79555,0.79555,0.79555,0.79555,57900000.0
2008-04-01 06:22:00,0.79555,0.79555,0.7953,0.79535,398300000.0
2008-04-01 06:23:00,0.79535,0.7954,0.79535,0.79535,864900000.0
2008-04-01 06:24:00,0.7954,0.7955,0.7954,0.7955,1711900000.0
2008-04-01 06:25:00,0.7954,0.7954,0.7953,0.7953,1711900000.0
2008-04-01 06:26:00,0.79525,0.7953,0.79525,0.79525,1711900000.0
2008-04-01 06:27:00,0.79525,0.79525,0.79515,0.79515,395700001.0
2008-04-01 06:28:00,0.79515,0.7952,0.79505,0.79515,175700000.0
2008-04-01 06:29:00,0.79515,0.7952,0.795,0.7952,131700000.0
2008-04-01 06:30:00,0.7952,0.7952,0.7952,0.7952,22000000.0
2008-04-01 06:31:00,0.7952,0.7954,0.79505,0.79505,1233100001.0
2008-04-01 06:32:00,0.79505,0.7952,0.79505,0.7952,903900000.0
2008-04-01 06:33:00,0.7952,0.7952,0.7952,0.7952,43800000.0
2008-04-01 06:34:00,0.7952,0.79525,0.7952,0.79525,270900000.0
2008-04-01 06:35:00,0.79525,0.79525,0.79515,0.79515,702000000.0
2008-04-01 06:36:00,0.79515,0.79515,0.79505,0.79505,1891699957.0
2008-04-01 06:37:00,0.79505,0.7953,0.79505,0.7953,273899992.0
2008-04-01 06:38:00,0.7953,0.7954,0.7953,0.7954,44200000.0
2008-04-01 06:39:00,0.7954,0.7954,0.7954,0.7954,38200000.0
2008-04-01 06:40:00,0.7954,0.7954,0.7954,0.7954,33200000.0
2008-04-01 06:41:00,0.7954,0.7954,0.7954,0.7954,43600000.0
2008-04-01 06:42:00,0.7954,0.7954,0.7954,0.7954,65400000.0
2008-04-01 06:43:00,0.7954,0.7954,0.79505,0.79515,783600018.0
2008-04-01 06:44:00,0.7952,0.7953,0.7952,0.7952,318100000.0
2008-04-01 06:45:00,0.7953,0.7954,0.7953,0.7954,318100000.0
2008-04-01 06:46:00,0.7953,0.7954,0.7953,0.7953,318100000.0
2008-04-01 06:47:00,0.79515,0.79515,0.7951,0.7951,318100000.0
2008-04-01 06:48:00,0.7951,0.79525,0.7951,0.79525,2124800000.0
2008-04-01 06:49:00,0.7954,0.7954,0.7952,0.7952,1383900000.0
2008-04-01 06:50:00,0.7953,0.7953,0.7952,0.7952,1383900000.0
2008-04-01 06:51:00,0.79515,0.7952,0.7951,0.7952,1383900000.0
2008-04-01 06:52:00,0.7953,0.7953,0.7953,0.7953,1191800000.0
2008-04-01 06:53:00,0.7952,0.7952,0.7952,0.7952,1191800000.0
2008-04-01 06:54:00,0.79515,0.79515,0.7951,0.7951,1191800000.0
2008-04-01 06:55:00,0.7953,0.7953,0.7953,0.7953,876000000.0
2008-04-01 06:56:00,0.7952,0.7952,0.7952,0.7952,876000000.0
2008-04-01 06:57:00,0.7953,0.7953,0.7953,0.7953,876000000.0
2008-04-01 06:58:00,0.79515,0.79515,0.79515,0.79515,876000000.0
2008-04-01 06:59:00,0.79515,0.79515,0.79505,0.79505,1153100000.0
2008-04-01 07:00:00,0.79505,0.79505,0.79495,0.79495,1736300001.0
2008-04-01 07:01:00,0.79495,0.79505,0.7949,0.7949,775800000.0
2008-04-01 07:02:00,0.7949,0.7949,0.79465,0.79475,1647899999.0
2008-04-01 07:03:00,0.7947,0.7948,0.7946,0.7947,1965099990.0
2008-04-01 07:04:00,0.79465,0.79475,0.79465,0.79475,1965099990.0
2008-04-01 07:05:00,0.79475,0.7948,0.79455,0.7946,1441599984.0
2008-04-01 07:06:00,0.7946,0.79475,0.79455,0.7946,1033099998.0
2008-04-01 07:07:00,0.7946,0.79485,0.7946,0.7946,700399999.0
2008-04-01 07:08:00,0.7946,0.79465,0.79445,0.79445,1782199967.0
2008-04-01 07:09:00,0.79445,0.7948,0.79445,0.7945,1146800000.0
2008-04-01 07:10:00,0.7945,0.79455,0.7942,0.79425,1502599999.0
2008-04-01 07:11:00,0.7943,0.7944,0.7943,0.7944,603199973.0
2008-04-01 07:12:00,0.79435,0.7945,0.79435,0.7945,603199973.0
2008-04-01 07:13:00,0.7945,0.7945,0.7945,0.7945,42200000.0
2008-04-01 07:14:00,0.7945,0.7945,0.794,0.7941,1090700000.0
2008-04-01 07:15:00,0.7941,0.79425,0.79405,0.7941,1466399982.0
2008-04-01 07:16:00,0.7943,0.7943,0.7942,0.7943,1787599960.0
2008-04-01 07:17:00,0.7942,0.7943,0.7941,0.7942,1787599960.0
2008-04-01 07:18:00,0.79405,0.79405,0.79365,0.79385,1787599960.0
2008-04-01 07:19:00,0.79385,0.79385,0.7936,0.79365,771099999.0
2008-04-01 07:20:00,0.79365,0.79375,0.79355,0.79365,951999996.0
2008-04-01 07:21:00,0.79365,0.79385,0.79365,0.79375,2093199994.0
2008-04-01 07:22:00,0.79375,0.79375,0.7935,0.7935,696000000.0
2008-04-01 07:23:00,0.7935,0.7937,0.7935,0.7937,197400000.0
2008-04-01 07:24:00,0.7937,0.7937,0.7935,0.79355,702400000.0
2008-04-01 07:25:00,0.79355,0.7936,0.7935,0.7936,1171100000.0
2008-04-01 07:26:00,0.7936,0.79365,0.79355,0.79365,507200000.0
2008-04-01 07:27:00,0.79365,0.7938,0.79365,0.79375,718300000.0
2008-04-01 07:28:00,0.79375,0.79395,0.79375,0.79395,226400000.0
2008-04-01 07:29:00,0.79395,0.79405,0.79395,0.79395,538500000.0
2008-04-01 07:30:00,0.79395,0.794,0.7939,0.79395,373600000.0
2008-04-01 07:31:00,0.79395,0.794,0.7939,0.79395,273400000.0
2008-04-01 07:32:00,0.79395,0.79405,0.79375,0.79395,609100000.0
2008-04-01 07:33:00,0.79395,0.79475,0.7939,0.7947,586900000.0
2008-04-01 07:34:00,0.7947,0.79475,0.79455,0.79455,316500000.0
2008-04-01 07:35:00,0.79455,0.79455,0.7942,0.7943,375400000.0
2008-04-01 07:36:00,0.7943,0.7945,0.7943,0.79445,443800000.0
2008-04-01 07:37:00,0.79445,0.79455,0.79445,0.7945,216800000.0
2008-04-01 07:38:00,0.7945,0.79455,0.7944,0.7945,428300000.0
2008-04-01 07:39:00,0.7945,0.7948,0.7945,0.7948,437700000.0
2008-04-01 07:40:00,0.79485,0.79495,0.79465,0.79495,413700000.0
2008-04-01 07:41:00,0.7949,0.7949,0.79455,0.79455,237500000.0
2008-04-01 07:42:00,0.79455,0.79465,0.79435,0.79455,516900000.0
2008-04-01 07:43:00,0.79455,0.7949,0.79455,0.79475,151200000.0
2008-04-01 07:44:00,0.79475,0.79475,0.79465,0.79465,115400000.0
2008-04-01 07:45:00,0.79465,0.7948,0.79455,0.7948,305800000.0
2008-04-01 07:46:00,0.7948,0.7948,0.7944,0.7945,389400000.0
2008-04-01 07:47:00,0.7945,0.79475,0.79445,0.79465,189400000.0
2008-04-01 07:48:00,0.79465,0.7947,0.79455,0.7947,482100000.0
2008-04-01 07:49:00,0.7947,0.79485,0.79465,0.79485,353900000.0
2008-04-01 07:50:00,0.79485,0.79485,0.79455,0.79455,359400000.0
2008-04-01 07:51:00,0.79455,0.79465,0.79455,0.79465,452500000.0
2008-04-01 07:52:00,0.79465,0.79465,0.79465,0.79465,520800000.0
2008-04-01 07:53:00,0.79465,0.7949,0.79465,0.79475,350000000.0
2008-04-01 07:54:00,0.79475,0.7948,0.7947,0.79475,920700000.0
2008-04-01 07:55:00,0.79475,0.7952,0.79475,0.7952,307700000.0
2008-04-01 07:56:00,0.7952,0.7953,0.79505,0.79505,315200000.0
2008-04-01 07:57:00,0.79505,0.79505,0.79495,0.79495,230800001.0
2008-04-01 07:58:00,0.79495,0.79505,0.79495,0.795,576400000.0
2008-04-01 07:59:00,0.795,0.7951,0.795,0.79505,441700000.0
2008-04-01 08:00:00,0.79505,0.7951,0.7949,0.7949,588300000.0
2008-04-01 08:01:00,0.7949,0.79495,0.79485,0.79485,301800000.0
2008-04-01 08:02:00,0.79485,0.79495,0.79475,0.7948,432500000.0
2008-04-01 08:03:00,0.7948,0.79485,0.79455,0.79455,395600000.0
2008-04-01 08:04:00,0.79455,0.7947,0.79455,0.7947,1042800000.0
2008-04-01 08:05:00,0.7947,0.79485,0.7944,0.7944,352100000.0
2008-04-01 08:06:00,0.7944,0.79465,0.7944,0.79445,426700000.0
2008-04-01 08:07:00,0.79445,0.79455,0.79435,0.79435,541300000.0
2008-04-01 08:08:00,0.79435,0.7945,0.79435,0.7944,103000000.0
2008-04-01 08:09:00,0.7944,0.7945,0.7944,0.7945,182800000.0
2008-04-01 08:10:00,0.7945,0.79455,0.7944,0.7945,71700000.0
2008-04-01 08:11:00,0.7945,0.7945,0.79445,0.79445,129800000.0
2008-04-01 08:12:00,0.79445,0.79455,0.79445,0.7945,306200000.0
2008-04-01 08:13:00,0.7945,0.7946,0.7945,0.7945,231800000.0
2008-04-01 08:14:00,0.7945,0.79465,0.79445,0.7946,516100000.0
2008-04-01 08:15:00,0.7946,0.7946,0.7943,0.79455,346400000.0
2008-04-01 08:16:00,0.79455,0.79455,0.7943,0.79435,98100000.0
2008-04-01 08:17:00,0.79435,0.7944,0.79415,0.7943,347100000.0
2008-04-01 08:18:00,0.7943,0.7944,0.79425,0.79435,281100000.0
2008-04-01 08:19:00,0.79435,0.7944,0.79415,0.7942,1072400000.0
2008-04-01 08:20:00,0.7942,0.7942,0.79385,0.79395,536500000.0
2008-04-01 08:21:00,0.79395,0.794,0.79345,0.79345,618299998.0
2008-04-01 08:22:00,0.79345,0.7935,0.7931,0.79325,376500000.0
2008-04-01 08:23:00,0.79325,0.79325,0.7928,0.7928,474299999.0
2008-04-01 08:24:00,0.7928,0.79295,0.79235,0.79235,495400000.0
2008-04-01 08:25:00,0.7924,0.79285,0.7924,0.7928,223300000.0
2008-04-01 08:26:00,0.79285,0.79285,0.79265,0.79265,293400000.0
2008-04-01 08:27:00,0.79265,0.7927,0.79245,0.7925,271000000.0
2008-04-01 08:28:00,0.7925,0.79275,0.79245,0.79275,313000000.0
2008-04-01 08:29:00,0.79275,0.7929,0.7927,0.7929,174700000.0
2008-04-01 08:30:00,0.79285,0.7931,0.79285,0.793,304000000.0
2008-04-01 08:31:00,0.793,0.793,0.79275,0.79285,327300000.0
2008-04-01 08:32:00,0.79285,0.7929,0.7928,0.7928,327400000.0
2008-04-01 08:33:00,0.7928,0.79285,0.7927,0.7927,192100000.0
2008-04-01 08:34:00,0.7927,0.7928,0.7925,0.79265,143473000.0
2008-04-01 08:35:00,0.79265,0.7928,0.7926,0.7928,171900000.0
2008-04-01 08:36:00,0.7928,0.7928,0.7923,0.7923,339100000.0
2008-04-01 08:37:00,0.7923,0.79245,0.7922,0.7923,255600000.0
2008-04-01 08:38:00,0.79235,0.79255,0.79225,0.79255,327600000.0
2008-04-01 08:39:00,0.79255,0.79265,0.7924,0.79245,187500000.0
2008-04-01 08:40:00,0.79245,0.79255,0.79225,0.79235,270000000.0
2008-04-01 08:41:00,0.79235,0.79245,0.79215,0.79235,382400000.0
2008-04-01 08:42:00,0.7924,0.79245,0.79235,0.7924,1130400000.0
2008-04-01 08:43:00,0.79235,0.79245,0.79215,0.7924,365000000.0
2008-04-01 08:44:00,0.7924,0.79245,0.7922,0.7922,229700000.0
2008-04-01 08:45:00,0.7922,0.7922,0.792,0.792,186000000.0
2008-04-01 08:46:00,0.792,0.7922,0.792,0.79215,119300000.0
2008-04-01 08:47:00,0.79215,0.7923,0.7921,0.79225,238400002.0
2008-04-01 08:48:00,0.79225,0.79235,0.7922,0.79225,505200004.0
2008-04-01 08:49:00,0.79225,0.7925,0.79225,0.7924,1487699995.0
2008-04-01 08:50:00,0.7924,0.7926,0.79235,0.7926,569599999.0
2008-04-01 08:51:00,0.7926,0.79265,0.7925,0.79255,452999999.0
2008-04-01 08:52:00,0.79255,0.7926,0.7924,0.79245,766200000.0
2008-04-01 08:53:00,0.79245,0.7925,0.79235,0.7925,1466800025.0
2008-04-01 08:54:00,0.7925,0.7927,0.7923,0.7923,673699991.0
2008-04-01 08:55:00,0.7923,0.7924,0.79225,0.79235,742199996.0
2008-04-01 08:56:00,0.79235,0.79235,0.79205,0.7921,1617299991.0
2008-04-01 08:57:00,0.7921,0.7923,0.7921,0.79225,274699996.0
2008-04-01 08:58:00,0.79225,0.7926,0.7922,0.7926,433199995.0
2008-04-01 08:59:00,0.7926,0.7927,0.79245,0.79245,171400000.0
2008-04-01 09:00:00,0.79245,0.7925,0.79225,0.79235,466699995.0
2008-04-01 09:01:00,0.79235,0.79245,0.79225,0.79235,341700001.0
2008-04-01 09:02:00,0.79235,0.793,0.79235,0.793,452700000.0
2008-04-01 09:03:00,0.793,0.79305,0.7929,0.7929,313399999.0
2008-04-01 09:04:00,0.7929,0.79295,0.7927,0.7927,105400000.0
2008-04-01 09:05:00,0.7927,0.79275,0.79265,0.79265,741000000.0
2008-04-01 09:06:00,0.79265,0.79275,0.79265,0.7927,208199998.0
2008-04-01 09:07:00,0.7927,0.7929,0.7927,0.7929,182600000.0
2008-04-01 09:08:00,0.7929,0.79305,0.7928,0.79305,146800000.0
2008-04-01 09:09:00,0.79305,0.7932,0.793,0.7931,517699994.0
2008-04-01 09:10:00,0.7931,0.7933,0.7931,0.7932,573899999.0
2008-04-01 09:11:00,0.7932,0.7933,0.79315,0.7932,591000000.0
2008-04-01 09:12:00,0.7932,0.79345,0.7932,0.79325,324299999.0
2008-04-01 09:13:00,0.79325,0.7933,0.7931,0.79315,464200000.0
2008-04-01 09:14:00,0.79315,0.7932,0.79305,0.7931,278800000.0
2008-04-01 09:15:00,0.7931,0.7931,0.7929,0.7929,618699995.0
2008-04-01 09:16:00,0.7929,0.79305,0.79285,0.793,303799999.0
2008-04-01 09:17:00,0.793,0.793,0.79275,0.7929,985599992.0
2008-04-01 09:18:00,0.7929,0.79305,0.7928,0.793,724199999.0
2008-04-01 09:19:00,0.793,0.79305,0.7929,0.7929,160000000.0
2008-04-01 09:20:00,0.7929,0.793,0.79285,0.7929,1070000000.0
2008-04-01 09:21:00,0.7929,0.79315,0.7929,0.79315,130400000.0
2008-04-01 09:22:00,0.79315,0.7933,0.7931,0.7931,164600000.0
2008-04-01 09:23:00,0.7931,0.79325,0.793,0.7931,97100000.0
2008-04-01 09:24:00,0.7931,0.79315,0.79305,0.7931,96200000.0
2008-04-01 09:25:00,0.7931,0.7931,0.79295,0.793,229200000.0
2008-04-01 09:26:00,0.793,0.79305,0.79295,0.793,407000000.0
2008-04-01 09:27:00,0.793,0.7931,0.7929,0.79295,724700000.0
2008-04-01 09:28:00,0.79295,0.79315,0.79295,0.7931,273199997.0
2008-04-01 09:29:00,0.7931,0.79315,0.793,0.79305,153299998.0
2008-04-01 09:30:00,0.79305,0.79305,0.79285,0.7929,882000001.0
2008-04-01 09:31:00,0.7929,0.7931,0.79285,0.7931,510400000.0
2008-04-01 09:32:00,0.7931,0.7932,0.79305,0.79305,937799984.0
2008-04-01 09:33:00,0.79305,0.79305,0.79295,0.79295,519599997.0
2008-04-01 09:34:00,0.793,0.79315,0.79295,0.7931,648100000.0
2008-04-01 09:35:00,0.7931,0.79335,0.7931,0.7933,364899995.0
2008-04-01 09:36:00,0.79325,0.7933,0.79315,0.79325,539099999.0
2008-04-01 09:37:00,0.79325,0.7933,0.79315,0.7932,455600000.0
2008-04-01 09:38:00,0.7932,0.7934,0.79315,0.7934,304399999.0
2008-04-01 09:39:00,0.7934,0.7934,0.7932,0.7933,183099999.0
2008-04-01 09:40:00,0.79325,0.7933,0.79305,0.7931,549100000.0
2008-04-01 09:41:00,0.79305,0.7931,0.79265,0.79265,993299985.0
2008-04-01 09:42:00,0.79265,0.7928,0.7924,0.7925,456500002.0
2008-04-01 09:43:00,0.79255,0.7927,0.79255,0.79265,281100000.0
2008-04-01 09:44:00,0.79265,0.7931,0.79265,0.7931,319200001.0
2008-04-01 09:45:00,0.7931,0.79355,0.793,0.79335,389199998.0
2008-04-01 09:46:00,0.79335,0.7935,0.7932,0.7932,968199996.0
2008-04-01 09:47:00,0.7932,0.7934,0.7932,0.79335,580599999.0
2008-04-01 09:48:00,0.79335,0.7934,0.7931,0.79325,786599999.0
2008-04-01 09:49:00,0.79325,0.7933,0.79315,0.7932,193299998.0
2008-04-01 09:50:00,0.7932,0.79335,0.7932,0.7932,114800000.0
2008-04-01 09:51:00,0.7932,0.79335,0.7932,0.79335,167100000.0
2008-04-01 09:52:00,0.79335,0.79365,0.79335,0.7935,307700000.0
2008-04-01 09:53:00,0.7935,0.79355,0.79345,0.79355,1454499985.0
2008-04-01 09:54:00,0.79355,0.79355,0.79325,0.79335,874499999.0
2008-04-01 09:55:00,0.79335,0.7936,0.79335,0.7936,795500000.0
2008-04-01 09:56:00,0.7936,0.7938,0.7935,0.79365,760200000.0
2008-04-01 09:57:00,0.79365,0.7939,0.79365,0.7938,400999990.0
2008-04-01 09:58:00,0.7938,0.79385,0.7936,0.79375,1908499998.0
2008-04-01 09:59:00,0.79375,0.79375,0.79355,0.7937,1219499994.0
2008-04-01 10:00:00,0.7937,0.7937,0.7935,0.79355,125500000.0
2008-04-01 10:01:00,0.79355,0.79365,0.7935,0.7935,297200000.0
2008-04-01 10:02:00,0.7935,0.79355,0.79345,0.7935,101900000.0
2008-04-01 10:03:00,0.79355,0.79365,0.79345,0.7936,912600001.0
2008-04-01 10:04:00,0.7936,0.79365,0.7935,0.79355,1121500000.0
2008-04-01 10:05:00,0.7935,0.7935,0.7935,0.7935,1632200004.0
2008-04-01 10:06:00,0.79345,0.79345,0.79335,0.7934,1632200004.0
2008-04-01 10:07:00,0.7934,0.7934,0.79325,0.79325,1065699998.0
2008-04-01 10:08:00,0.79325,0.79335,0.79325,0.79325,2112299996.0
2008-04-01 10:09:00,0.79325,0.7933,0.79315,0.79315,520900000.0
2008-04-01 10:10:00,0.79315,0.79315,0.79295,0.79305,1099599990.0
2008-04-01 10:11:00,0.79305,0.79315,0.79305,0.7931,1349499996.0
2008-04-01 10:12:00,0.7931,0.7932,0.79305,0.7931,435700000.0
2008-04-01 10:13:00,0.7931,0.7932,0.79305,0.7932,321699992.0
2008-04-01 10:14:00,0.7932,0.7936,0.7932,0.7936,98500000.0
2008-04-01 10:15:00,0.7936,0.7937,0.79355,0.7937,152300000.0
2008-04-01 10:16:00,0.7937,0.7937,0.7933,0.7933,399299998.0
2008-04-01 10:17:00,0.7933,0.79345,0.7933,0.79335,131700000.0
2008-04-01 10:18:00,0.79335,0.79345,0.7933,0.79335,125300000.0
2008-04-01 10:19:00,0.79335,0.7934,0.79325,0.79325,133200000.0
2008-04-01 10:20:00,0.79325,0.79335,0.79325,0.7933,290900000.0
2008-04-01 10:21:00,0.7933,0.7933,0.7932,0.79325,416400000.0
2008-04-01 10:22:00,0.79325,0.7933,0.79325,0.79325,902100000.0
2008-04-01 10:23:00,0.79325,0.79325,0.7932,0.7932,68400000.0
2008-04-01 10:24:00,0.7932,0.7932,0.7931,0.7931,649200000.0
2008-04-01 10:25:00,0.7931,0.7931,0.79305,0.7931,1315300000.0
2008-04-01 10:26:00,0.7931,0.7931,0.793,0.79305,940200000.0
2008-04-01 10:27:00,0.79305,0.79305,0.793,0.79305,1353300000.0
2008-04-01 10:28:00,0.79305,0.79305,0.7928,0.79285,794299999.0
2008-04-01 10:29:00,0.79285,0.7929,0.79255,0.79255,837100000.0
2008-04-01 10:30:00,0.79255,0.7928,0.79245,0.7928,1936399993.0
2008-04-01 10:31:00,0.7928,0.793,0.7928,0.79295,124000000.0
2008-04-01 10:32:00,0.79295,0.7932,0.79295,0.79305,177400000.0
2008-04-01 10:33:00,0.79305,0.79325,0.79305,0.79315,187999999.0
2008-04-01 10:34:00,0.79315,0.79335,0.793,0.79305,291499996.0
2008-04-01 10:35:00,0.793,0.79315,0.793,0.79305,688200000.0
2008-04-01 10:36:00,0.79305,0.7931,0.79285,0.7929,1054700000.0
2008-04-01 10:37:00,0.7929,0.7929,0.79275,0.79275,599299996.0
2008-04-01 10:38:00,0.79275,0.79275,0.79235,0.7924,849199998.0
2008-04-01 10:39:00,0.79245,0.7925,0.7924,0.7925,302799998.0
2008-04-01 10:40:00,0.7925,0.79255,0.79245,0.7925,351100000.0
2008-04-01 10:41:00,0.7925,0.79255,0.79235,0.7924,985900005.0
2008-04-01 10:42:00,0.7924,0.79245,0.79235,0.79235,1010799998.0
2008-04-01 10:43:00,0.79235,0.79245,0.7923,0.7923,1548399998.0
2008-04-01 10:44:00,0.7923,0.79235,0.7923,0.7923,77600000.0
2008-04-01 10:45:00,0.7923,0.79235,0.79225,0.7923,537299996.0
2008-04-01 10:46:00,0.7923,0.7923,0.79225,0.7923,654499999.0
2008-04-01 10:47:00,0.7923,0.7923,0.79215,0.7923,706800000.0
2008-04-01 10:48:00,0.7923,0.79255,0.7923,0.79255,341399999.0
2008-04-01 10:49:00,0.79255,0.7926,0.7925,0.79255,1031900000.0
2008-04-01 10:50:00,0.79255,0.79275,0.7925,0.7927,422500000.0
2008-04-01 10:51:00,0.7927,0.79285,0.79265,0.79285,467000000.0
2008-04-01 10:52:00,0.79285,0.79295,0.7928,0.79285,328700000.0
2008-04-01 10:53:00,0.79285,0.79295,0.7928,0.7929,293400000.0
2008-04-01 10:54:00,0.7929,0.7929,0.7928,0.79285,271900000.0
2008-04-01 10:55:00,0.79285,0.7929,0.79275,0.79275,757900000.0
2008-04-01 10:57:00,0.79275,0.7928,0.79265,0.79275,1009800000.0
2008-04-01 10:58:00,0.79275,0.79275,0.79265,0.79265,1500700000.0
2008-04-01 10:59:00,0.79265,0.79275,0.7926,0.79265,241000000.0
2008-04-01 11:00:00,0.79265,0.79275,0.7926,0.79265,208400000.0
2008-04-01 11:01:00,0.79265,0.7927,0.7925,0.79255,239799999.0
2008-04-01 11:02:00,0.79255,0.79265,0.79245,0.7925,348599996.0
2008-04-01 11:03:00,0.79255,0.79265,0.7925,0.79265,124100000.0
2008-04-01 11:04:00,0.79265,0.79275,0.79255,0.79265,1119399979.0
2008-04-01 11:05:00,0.79265,0.7928,0.7926,0.79275,928699992.0
2008-04-01 11:06:00,0.79275,0.79305,0.79265,0.79305,684600000.0
2008-04-01 11:07:00,0.79305,0.79305,0.7928,0.79285,459200000.0
2008-04-01 11:08:00,0.79285,0.7929,0.79275,0.7928,1500900000.0
2008-04-01 11:09:00,0.7928,0.79285,0.79275,0.79275,375099999.0
2008-04-01 11:10:00,0.79275,0.79285,0.79275,0.7928,1204300001.0
2008-04-01 11:11:00,0.79285,0.7929,0.79275,0.79285,1725000000.0
2008-04-01 11:12:00,0.79285,0.7931,0.79285,0.79305,708500001.0
2008-04-01 11:13:00,0.79305,0.79305,0.79295,0.79305,741300008.0
2008-04-01 11:14:00,0.79305,0.79305,0.7929,0.793,1020900003.0
2008-04-01 11:15:00,0.793,0.7932,0.793,0.7931,1349100000.0
2008-04-01 11:16:00,0.79315,0.7932,0.79305,0.79315,1311000002.0
2008-04-01 11:17:00,0.79315,0.7933,0.79315,0.79325,1164899998.0
2008-04-01 11:18:00,0.79325,0.7933,0.7932,0.79325,1826000000.0
2008-04-01 11:20:00,0.79325,0.7933,0.79325,0.79325,1511600000.0
2008-04-01 11:21:00,0.79325,0.79325,0.7932,0.79325,1101900000.0
2008-04-01 11:22:00,0.79325,0.79325,0.7932,0.79325,1478400000.0
2008-04-01 11:23:00,0.79325,0.79325,0.7931,0.7931,603599985.0
2008-04-01 11:24:00,0.7931,0.79315,0.79305,0.79315,1889100002.0
2008-04-01 11:25:00,0.79315,0.79315,0.79305,0.79315,227400000.0
2008-04-01 11:26:00,0.79315,0.79325,0.79315,0.7932,993099993.0
2008-04-01 11:27:00,0.7932,0.79335,0.7932,0.7933,844899989.0
2008-04-01 11:28:00,0.7933,0.79335,0.7931,0.79315,1175599999.0
2008-04-01 11:29:00,0.79315,0.7933,0.7931,0.7933,524200000.0
2008-04-01 11:30:00,0.7933,0.79335,0.7931,0.79315,772099969.0
2008-04-01 11:31:00,0.79315,0.79315,0.7931,0.7931,355300000.0
2008-04-01 11:32:00,0.7931,0.79315,0.793,0.79315,199500000.0
2008-04-01 11:33:00,0.79315,0.79315,0.793,0.793,1450699985.0
2008-04-01 11:34:00,0.793,0.79305,0.7929,0.79305,1365999999.0
2008-04-01 11:35:00,0.79305,0.79305,0.79275,0.79285,1581299994.0
2008-04-01 11:36:00,0.79285,0.79285,0.7925,0.79265,511500000.0
2008-04-01 11:37:00,0.79265,0.79265,0.79255,0.7926,1649199981.0
2008-04-01 11:38:00,0.7926,0.7928,0.79255,0.79275,731399995.0
2008-04-01 11:39:00,0.79275,0.7928,0.7926,0.7927,585600000.0
2008-04-01 11:40:00,0.7927,0.79275,0.7925,0.79265,560400000.0
2008-04-01 11:41:00,0.79265,0.7928,0.7926,0.79275,564700000.0
2008-04-01 11:42:00,0.79275,0.79275,0.7926,0.7927,336600000.0
2008-04-01 11:43:00,0.7927,0.79275,0.79255,0.79265,223100000.0
2008-04-01 11:44:00,0.79265,0.79265,0.7925,0.7925,130100000.0
2008-04-01 11:45:00,0.7925,0.7928,0.79245,0.7927,318999999.0
2008-04-01 11:46:00,0.7927,0.7928,0.7926,0.7928,468200001.0
2008-04-01 11:47:00,0.7928,0.79345,0.7928,0.79325,339500000.0
2008-04-01 11:48:00,0.79325,0.7934,0.7932,0.79325,768399997.0
2008-04-01 11:49:00,0.79325,0.79335,0.7931,0.7932,175800000.0
2008-04-01 11:50:00,0.7932,0.79335,0.7932,0.7933,398500000.0
2008-04-01 11:51:00,0.7933,0.7934,0.7932,0.7932,71400000.0
2008-04-01 11:52:00,0.7932,0.7932,0.79245,0.79245,325999997.0
2008-04-01 11:53:00,0.79245,0.7928,0.79245,0.79275,196000000.0
2008-04-01 11:54:00,0.79275,0.79275,0.7926,0.7926,311400000.0
2008-04-01 11:55:00,0.7926,0.7926,0.79205,0.7921,671099997.0
2008-04-01 11:56:00,0.7921,0.7921,0.7915,0.7917,247500000.0
2008-04-01 11:57:00,0.7917,0.7918,0.7916,0.79165,91900000.0
2008-04-01 11:58:00,0.79165,0.7917,0.79145,0.7916,188000000.0
2008-04-01 11:59:00,0.79155,0.79155,0.7912,0.7914,372400000.0
2008-04-01 12:00:00,0.7914,0.7916,0.7913,0.79155,320800000.0
2008-04-01 12:01:00,0.7915,0.7917,0.7915,0.79155,136900000.0
2008-04-01 12:02:00,0.79155,0.7917,0.7915,0.7917,174000000.0
2008-04-01 12:03:00,0.7917,0.79185,0.79165,0.7918,134600000.0
2008-04-01 12:04:00,0.7918,0.7918,0.7916,0.7916,127800000.0
2008-04-01 12:05:00,0.7916,0.79165,0.7915,0.79155,642100000.0
2008-04-01 12:06:00,0.79155,0.7916,0.7915,0.79155,271300000.0
2008-04-01 12:07:00,0.79155,0.79155,0.7912,0.7912,1007500000.0
2008-04-01 12:08:00,0.7912,0.79145,0.7912,0.79145,421800000.0
2008-04-01 12:09:00,0.79145,0.7915,0.7913,0.7914,563200000.0
2008-04-01 12:10:00,0.7914,0.7914,0.79125,0.79125,300500000.0
2008-04-01 12:11:00,0.79125,0.7915,0.79125,0.7914,274300000.0
2008-04-01 12:12:00,0.7914,0.7914,0.7913,0.7913,164400000.0
2008-04-01 12:13:00,0.7913,0.79135,0.79105,0.79105,635999990.0
2008-04-01 12:14:00,0.79105,0.7911,0.7907,0.7908,526500000.0
2008-04-01 12:15:00,0.7908,0.7909,0.79075,0.7909,361400000.0
2008-04-01 12:16:00,0.7909,0.7909,0.7907,0.79085,163200000.0
2008-04-01 12:17:00,0.79085,0.7909,0.79025,0.79025,272500000.0
2008-04-01 12:18:00,0.79025,0.79035,0.7901,0.79025,268100000.0
2008-04-01 12:19:00,0.7902,0.79035,0.7902,0.79025,185100000.0
2008-04-01 12:20:00,0.79025,0.79035,0.78995,0.7902,397100000.0
2008-04-01 12:21:00,0.7902,0.7902,0.7899,0.79015,187500000.0
2008-04-01 12:22:00,0.79015,0.79015,0.79005,0.7901,131500000.0
2008-04-01 12:23:00,0.7901,0.79015,0.78995,0.79,220400000.0
2008-04-01 12:24:00,0.79,0.79,0.78985,0.78995,255800000.0
2008-04-01 12:25:00,0.78995,0.7902,0.78995,0.79015,104200000.0
2008-04-01 12:26:00,0.79015,0.7904,0.7901,0.7903,96400000.0
2008-04-01 12:27:00,0.7903,0.79035,0.79025,0.79025,1022399990.0
2008-04-01 12:28:00,0.79025,0.7903,0.7902,0.7903,394099994.0
2008-04-01 12:29:00,0.7903,0.7903,0.7901,0.79015,516399993.0
2008-04-01 12:30:00,0.79015,0.79015,0.7901,0.79015,72000000.0
2008-04-01 12:31:00,0.79015,0.79015,0.79005,0.7901,351600000.0
2008-04-01 12:32:00,0.7901,0.7901,0.79,0.79,191900000.0
2008-04-01 12:33:00,0.79,0.79,0.7898,0.7899,306800000.0
2008-04-01 12:34:00,0.7899,0.79,0.7899,0.79,194900000.0
2008-04-01 12:35:00,0.79,0.79005,0.78985,0.78995,309100000.0
2008-04-01 12:36:00,0.78995,0.79005,0.78995,0.79,121700000.0
2008-04-01 12:37:00,0.79,0.79,0.7899,0.79,98200000.0
2008-04-01 12:38:00,0.79,0.79,0.7899,0.78995,131100000.0
2008-04-01 12:39:00,0.78995,0.78995,0.78985,0.7899,119100000.0
2008-04-01 12:40:00,0.7899,0.78995,0.78985,0.7899,179800000.0
2008-04-01 12:41:00,0.7899,0.79,0.78985,0.7899,179700000.0
2008-04-01 12:42:00,0.7899,0.79,0.78985,0.78995,127500000.0
2008-04-01 12:43:00,0.78995,0.7901,0.7899,0.79,198600000.0
2008-04-01 12:44:00,0.79,0.79,0.78995,0.78995,98100000.0
2008-04-01 12:45:00,0.78995,0.79,0.7899,0.79,164800000.0
2008-04-01 12:46:00,0.79,0.79005,0.78995,0.79005,263900000.0
2008-04-01 12:47:00,0.79005,0.79005,0.7899,0.7899,96700000.0
2008-04-01 12:48:00,0.7899,0.7899,0.7895,0.7895,194700000.0
2008-04-01 12:49:00,0.7895,0.78955,0.7894,0.7894,120700000.0
2008-04-01 12:50:00,0.7894,0.7894,0.7891,0.78915,134900000.0
2008-04-01 12:51:00,0.78915,0.7892,0.78895,0.78895,378999998.0
2008-04-01 12:52:00,0.7889,0.78915,0.7889,0.78905,446100000.0
2008-04-01 12:53:00,0.78905,0.78905,0.78885,0.78885,678399998.0
2008-04-01 12:54:00,0.78885,0.78885,0.78865,0.7888,364400001.0
2008-04-01 12:55:00,0.7888,0.7888,0.78865,0.78865,414400000.0
2008-04-01 12:56:00,0.78865,0.78875,0.7886,0.7886,521199994.0
2008-04-01 12:57:00,0.7886,0.7889,0.7886,0.78885,649900001.0
2008-04-01 12:58:00,0.7889,0.78895,0.78885,0.78885,426200000.0
2008-04-01 12:59:00,0.78885,0.78905,0.78885,0.78905,1434599999.0
2008-04-01 13:00:00,0.78905,0.78905,0.7885,0.7885,570899997.0
2008-04-01 13:01:00,0.7885,0.7885,0.78815,0.78825,652700003.0
2008-04-01 13:02:00,0.78825,0.7884,0.7882,0.7882,383399995.0
2008-04-01 13:03:00,0.7882,0.78835,0.7881,0.78815,380000003.0
2008-04-01 13:04:00,0.78815,0.7882,0.78795,0.78815,753499995.0
2008-04-01 13:05:00,0.78815,0.78815,0.788,0.78815,984700000.0
2008-04-01 13:06:00,0.78815,0.78835,0.78815,0.78835,1070800009.0
2008-04-01 13:07:00,0.78835,0.78845,0.78835,0.7884,1000999989.0
2008-04-01 13:08:00,0.7884,0.78855,0.7884,0.7885,624999999.0
2008-04-01 13:09:00,0.7885,0.7886,0.7885,0.7886,129600000.0
2008-04-01 13:10:00,0.7886,0.7886,0.7884,0.7885,1041999983.0
2008-04-01 13:11:00,0.7885,0.78865,0.7885,0.78865,117800000.0
2008-04-01 13:12:00,0.78865,0.78875,0.78855,0.78875,212699999.0
2008-04-01 13:13:00,0.78875,0.78885,0.78875,0.78885,137400000.0
2008-04-01 13:14:00,0.78885,0.7889,0.7888,0.7889,287000000.0
2008-04-01 13:15:00,0.7889,0.7889,0.78855,0.78855,330299999.0
2008-04-01 13:16:00,0.78855,0.7887,0.78835,0.7887,673899990.0
2008-04-01 13:17:00,0.7887,0.78895,0.7887,0.7889,105500000.0
2008-04-01 13:18:00,0.7889,0.78895,0.78875,0.78885,177499998.0
2008-04-01 13:19:00,0.7889,0.7889,0.7886,0.78865,1115599998.0
2008-04-01 13:20:00,0.78865,0.78885,0.78865,0.78885,349799996.0
2008-04-01 13:21:00,0.78885,0.7889,0.7886,0.7889,575699999.0
2008-04-01 13:22:00,0.7889,0.7889,0.7888,0.7889,317500000.0
2008-04-01 13:23:00,0.7889,0.7889,0.7887,0.7887,329500000.0
2008-04-01 13:24:00,0.7887,0.7888,0.78855,0.78875,125000000.0
2008-04-01 13:25:00,0.78875,0.7888,0.7887,0.7888,285600000.0
2008-04-01 13:26:00,0.7888,0.78895,0.7888,0.7889,593099999.0
2008-04-01 13:27:00,0.7889,0.789,0.78885,0.78895,616499997.0
2008-04-01 13:28:00,0.78895,0.78895,0.78895,0.78895,291300000.0
2008-04-01 13:29:00,0.78895,0.7891,0.78895,0.7891,229600000.0
2008-04-01 13:30:00,0.7891,0.78915,0.78905,0.7891,318200000.0
2008-04-01 13:31:00,0.7891,0.78925,0.78905,0.78925,990399997.0
2008-04-01 13:32:00,0.78925,0.7893,0.78925,0.78925,1169900000.0
2008-04-01 13:33:00,0.7892,0.7893,0.7892,0.7892,1550400000.0
2008-04-01 13:34:00,0.78915,0.78925,0.78915,0.78925,1461499994.0
2008-04-01 13:35:00,0.78925,0.7893,0.7892,0.7893,1445299999.0
2008-04-01 13:36:00,0.7893,0.7894,0.78925,0.78935,784600000.0
2008-04-01 13:37:00,0.78935,0.78945,0.78935,0.78945,947700000.0
2008-04-01 13:38:00,0.78945,0.78955,0.78945,0.78945,155800000.0
2008-04-01 13:39:00,0.7895,0.78955,0.7894,0.78955,91800000.0
2008-04-01 13:40:00,0.78955,0.78965,0.7895,0.7896,279300000.0
2008-04-01 13:41:00,0.7896,0.7896,0.78945,0.7896,1259699998.0
2008-04-01 13:42:00,0.7896,0.7896,0.78945,0.78955,907900000.0
2008-04-01 13:43:00,0.78955,0.7896,0.78945,0.7895,1326300000.0
2008-04-01 13:44:00,0.7895,0.7895,0.78945,0.7895,944200000.0
2008-04-01 13:45:00,0.7895,0.78955,0.7895,0.78955,95600000.0
2008-04-01 13:46:00,0.78955,0.78955,0.7895,0.7895,329900000.0
2008-04-01 13:47:00,0.7895,0.7895,0.78945,0.7895,252100000.0
2008-04-01 13:48:00,0.78945,0.78955,0.78945,0.78945,1443199994.0
2008-04-01 13:49:00,0.78945,0.78955,0.78945,0.78945,1138199997.0
2008-04-01 13:50:00,0.78945,0.7895,0.7891,0.78925,453499999.0
2008-04-01 13:51:00,0.7892,0.78925,0.7891,0.7891,1213699998.0
2008-04-01 13:52:00,0.7891,0.7892,0.78905,0.78915,390999998.0
2008-04-01 13:53:00,0.78915,0.78915,0.7887,0.7889,625999995.0
2008-04-01 13:54:00,0.7889,0.7889,0.7888,0.78885,1648999998.0
2008-04-01 13:55:00,0.789,0.789,0.7889,0.7889,336400000.0
2008-04-01 13:56:00,0.7889,0.78915,0.7889,0.7891,336400000.0
2008-04-01 13:57:00,0.7891,0.7893,0.7891,0.78925,524600000.0
2008-04-01 13:58:00,0.78925,0.7896,0.78925,0.7895,309050000.0
2008-04-01 13:59:00,0.7895,0.7896,0.7895,0.7895,330200000.0
2008-04-01 14:00:00,0.78945,0.78955,0.78945,0.78945,1667499961.0
2008-04-01 14:01:00,0.78945,0.7895,0.78945,0.78945,1686799975.0
2008-04-01 14:02:00,0.78945,0.78945,0.78895,0.78895,1404000000.0
2008-04-01 14:03:00,0.78895,0.7891,0.78895,0.78905,322600000.0
2008-04-01 14:04:00,0.78905,0.78915,0.78895,0.78905,519800000.0
2008-04-01 14:05:00,0.78905,0.78905,0.78885,0.7889,430500000.0
2008-04-01 14:06:00,0.7889,0.7889,0.78885,0.7889,511300000.0
2008-04-01 14:07:00,0.7889,0.7889,0.78845,0.7885,692900000.0
2008-04-01 14:08:00,0.7885,0.7885,0.78835,0.7884,576200000.0
2008-04-01 14:09:00,0.78835,0.7884,0.78825,0.78835,471400000.0
2008-04-01 14:10:00,0.7883,0.78835,0.78775,0.78775,371600000.0
2008-04-01 14:11:00,0.78775,0.78845,0.7877,0.78845,328699999.0
2008-04-01 14:12:00,0.78845,0.78885,0.78845,0.7887,775099999.0
2008-04-01 14:13:00,0.7887,0.78905,0.78865,0.789,301399999.0
2008-04-01 14:14:00,0.78895,0.7892,0.78875,0.7888,1017000000.0
2008-04-01 14:15:00,0.7888,0.78905,0.78875,0.789,118800000.0
2008-04-01 14:16:00,0.789,0.78905,0.78895,0.78895,103900000.0
2008-04-01 14:17:00,0.78895,0.789,0.78875,0.78885,1149500000.0
2008-04-01 14:18:00,0.78885,0.7889,0.78875,0.78885,301500000.0
2008-04-01 14:19:00,0.78885,0.78885,0.7885,0.7886,556999999.0
2008-04-01 14:20:00,0.7886,0.7888,0.78855,0.78875,926799999.0
2008-04-01 14:21:00,0.78875,0.7888,0.78865,0.78875,534000000.0
2008-04-01 14:22:00,0.78875,0.7888,0.78875,0.7888,616300000.0
2008-04-01 14:23:00,0.7888,0.78895,0.78875,0.78885,633400000.0
2008-04-01 14:24:00,0.78885,0.789,0.78885,0.78895,1188500000.0
2008-04-01 14:25:00,0.78895,0.789,0.78885,0.78885,955900000.0
2008-04-01 14:26:00,0.78885,0.78905,0.78885,0.78895,1476100000.0
2008-04-01 14:27:00,0.78895,0.78895,0.78885,0.78885,1042399999.0
2008-04-01 14:28:00,0.78885,0.7889,0.7887,0.78875,888400001.0
2008-04-01 14:29:00,0.78875,0.7888,0.7887,0.78875,420900000.0
2008-04-01 14:30:00,0.78875,0.7889,0.78875,0.78885,958600000.0
2008-04-01 14:31:00,0.78885,0.789,0.7888,0.7889,109800000.0
2008-04-01 14:32:00,0.7889,0.78915,0.78885,0.78895,533500000.0
2008-04-01 14:33:00,0.78895,0.78915,0.78895,0.78905,1088299988.0
2008-04-01 14:34:00,0.78905,0.78915,0.78905,0.7891,1334100000.0
2008-04-01 14:35:00,0.7891,0.7892,0.7891,0.78915,199100000.0
2008-04-01 14:36:00,0.78915,0.78925,0.78905,0.7892,814499966.0
2008-04-01 14:37:00,0.7892,0.7892,0.7891,0.7891,91900000.0
2008-04-01 14:38:00,0.7891,0.7891,0.78865,0.78875,1018699985.0
2008-04-01 14:39:00,0.78875,0.78875,0.78865,0.78865,798200001.0
2008-04-01 14:40:00,0.78865,0.7887,0.78855,0.7886,1514899968.0
2008-04-01 14:41:00,0.7886,0.7887,0.7886,0.7887,264500000.0
2008-04-01 14:42:00,0.7887,0.78875,0.78855,0.7886,278799999.0
2008-04-01 14:43:00,0.7886,0.78875,0.78855,0.78875,285999999.0
2008-04-01 14:44:00,0.78875,0.7888,0.7887,0.7888,456900001.0
2008-04-01 14:45:00,0.7888,0.7889,0.78875,0.7888,1363200000.0
2008-04-01 14:46:00,0.7888,0.78885,0.78865,0.78865,1320599963.0
2008-04-01 14:47:00,0.78865,0.7887,0.78855,0.78855,852399982.0
2008-04-01 14:48:00,0.78855,0.78865,0.78845,0.78855,513599990.0
2008-04-01 14:49:00,0.78855,0.7886,0.78845,0.78855,813599998.0
2008-04-01 14:50:00,0.78855,0.78865,0.7885,0.7886,245099995.0
2008-04-01 14:51:00,0.7886,0.7886,0.7885,0.7885,521400000.0
2008-04-01 14:52:00,0.7885,0.78865,0.7885,0.78865,272199999.0
2008-04-01 14:53:00,0.78865,0.7887,0.78855,0.7886,1083499991.0
2008-04-01 14:54:00,0.7886,0.78875,0.7886,0.78875,80200000.0
2008-04-01 14:55:00,0.7887,0.7888,0.7884,0.7885,1040300002.0
2008-04-01 14:56:00,0.78845,0.7885,0.78815,0.78815,703500001.0
2008-04-01 14:57:00,0.78815,0.78815,0.788,0.788,782699998.0
2008-04-01 14:58:00,0.788,0.7883,0.788,0.7882,130400000.0
2008-04-01 14:59:00,0.7882,0.7883,0.7881,0.7883,182299999.0
2008-04-01 15:00:00,0.7883,0.7886,0.7883,0.7885,1106800000.0
2008-04-01 15:01:00,0.7885,0.78865,0.7884,0.7886,69700000.0
2008-04-01 15:02:00,0.7886,0.7887,0.7885,0.7885,100800000.0
2008-04-01 15:03:00,0.7885,0.7886,0.7884,0.78845,162400000.0
2008-04-01 15:04:00,0.78845,0.78865,0.7884,0.78855,112400001.0
2008-04-01 15:05:00,0.78855,0.78865,0.7885,0.7886,89400000.0
2008-04-01 15:06:00,0.7886,0.7886,0.78845,0.7886,136300000.0
2008-04-01 15:07:00,0.7886,0.7888,0.7886,0.7888,123500000.0
2008-04-01 15:08:00,0.7888,0.78935,0.78875,0.7892,153100000.0
2008-04-01 15:09:00,0.7892,0.7892,0.78905,0.7891,200500000.0
2008-04-01 15:10:00,0.7891,0.7894,0.7891,0.7893,108300000.0
2008-04-01 15:11:00,0.7893,0.78935,0.7887,0.78875,127700000.0
2008-04-01 15:12:00,0.78875,0.789,0.78875,0.78895,206900000.0
2008-04-01 15:13:00,0.78895,0.789,0.7888,0.78885,59500000.0
2008-04-01 15:14:00,0.78885,0.7889,0.78875,0.7888,80000000.0
2008-04-01 15:15:00,0.7888,0.7888,0.78865,0.7887,120300000.0
2008-04-01 15:16:00,0.7887,0.78875,0.7886,0.78865,122800000.0
2008-04-01 15:17:00,0.78865,0.7889,0.78865,0.7889,151400000.0
2008-04-01 15:18:00,0.78885,0.78885,0.78875,0.7888,106100000.0
2008-04-01 15:19:00,0.7888,0.78885,0.78875,0.7888,124900000.0
2008-04-01 15:20:00,0.7888,0.7889,0.78875,0.7889,95800000.0
2008-04-01 15:21:00,0.78885,0.78885,0.7886,0.7886,128200000.0
2008-04-01 15:22:00,0.7886,0.7886,0.78845,0.7885,91500000.0
2008-04-01 15:23:00,0.7885,0.7885,0.78835,0.78835,144300000.0
2008-04-01 15:24:00,0.78835,0.7886,0.78835,0.7885,138300000.0
2008-04-01 15:25:00,0.7885,0.78855,0.7881,0.7881,130300001.0
2008-04-01 15:26:00,0.7881,0.7881,0.78785,0.788,242900000.0
2008-04-01 15:27:00,0.78795,0.78805,0.7879,0.788,108200000.0
2008-04-01 15:28:00,0.788,0.788,0.7878,0.7878,288300000.0
2008-04-01 15:29:00,0.7878,0.78805,0.7878,0.788,402900000.0
2008-04-01 15:30:00,0.788,0.7882,0.78795,0.7882,152600000.0
2008-04-01 15:31:00,0.7882,0.78825,0.7881,0.7881,485200000.0
2008-04-01 15:32:00,0.7881,0.7881,0.7879,0.7881,164500000.0
2008-04-01 15:33:00,0.7881,0.7883,0.7881,0.7882,84500000.0
2008-04-01 15:34:00,0.7882,0.7883,0.7882,0.7883,78200000.0
2008-04-01 15:35:00,0.7883,0.7883,0.7882,0.7883,100500000.0
2008-04-01 15:36:00,0.7883,0.7885,0.7883,0.7884,69700000.0
2008-04-01 15:37:00,0.7884,0.7884,0.78795,0.788,338100001.0
2008-04-01 15:38:00,0.788,0.7881,0.788,0.7881,78000000.0
2008-04-01 15:39:00,0.7881,0.7882,0.78805,0.7882,83400000.0
2008-04-01 15:40:00,0.7882,0.7883,0.7881,0.7881,225700000.0
2008-04-01 15:41:00,0.7881,0.7881,0.78785,0.78785,808100001.0
2008-04-01 15:42:00,0.78785,0.78795,0.78775,0.78775,107600000.0
2008-04-01 15:43:00,0.78775,0.7879,0.7876,0.7878,162000000.0
2008-04-01 15:44:00,0.7878,0.788,0.78775,0.7879,127400000.0
2008-04-01 15:45:00,0.7879,0.788,0.7879,0.78795,111400000.0
2008-04-01 15:46:00,0.78795,0.78815,0.78795,0.78815,116500000.0
2008-04-01 15:47:00,0.78815,0.7882,0.7878,0.7878,249000000.0
2008-04-01 15:48:00,0.7878,0.78805,0.78775,0.78805,304500001.0
2008-04-01 15:49:00,0.78805,0.7881,0.78795,0.7881,141200000.0
2008-04-01 15:50:00,0.7881,0.7884,0.7881,0.7882,246700000.0
2008-04-01 15:51:00,0.7882,0.7883,0.7882,0.7882,157700000.0
2008-04-01 15:52:00,0.7882,0.7883,0.788,0.78805,100000000.0
2008-04-01 15:53:00,0.78805,0.78815,0.788,0.7881,95300000.0
2008-04-01 15:54:00,0.7881,0.78815,0.78795,0.78805,194900000.0
2008-04-01 15:55:00,0.78805,0.78815,0.788,0.7881,97400000.0
2008-04-01 15:56:00,0.7881,0.78825,0.7881,0.7882,116300000.0
2008-04-01 15:57:00,0.7882,0.7883,0.78815,0.7883,121100000.0
2008-04-01 15:58:00,0.7883,0.7883,0.78815,0.7882,90800000.0
2008-04-01 15:59:00,0.7882,0.7883,0.7881,0.78825,422300000.0
2008-04-01 16:00:00,0.78825,0.78825,0.78745,0.78745,1085900000.0
2008-04-01 16:01:00,0.78745,0.7878,0.7872,0.7878,231100000.0
2008-04-01 16:02:00,0.7878,0.788,0.78775,0.7878,112299999.0
2008-04-01 16:03:00,0.78785,0.78805,0.7878,0.788,75200000.0
2008-04-01 16:04:00,0.788,0.78805,0.7878,0.7879,178200000.0
2008-04-01 16:05:00,0.7879,0.788,0.78755,0.7876,136100000.0
2008-04-01 16:06:00,0.7876,0.78765,0.78725,0.7874,297300005.0
2008-04-01 16:07:00,0.7872,0.7875,0.78715,0.7875,178100002.0
2008-04-01 16:08:00,0.7875,0.7876,0.78745,0.7876,395600000.0
2008-04-01 16:09:00,0.7876,0.7878,0.78755,0.78775,1025100000.0
2008-04-01 16:10:00,0.78775,0.78805,0.78765,0.78805,555200000.0
2008-04-01 16:11:00,0.78805,0.78825,0.78805,0.78825,619200000.0
2008-04-01 16:12:00,0.78825,0.78865,0.78815,0.7886,511900005.0
2008-04-01 16:13:00,0.7886,0.7886,0.7883,0.78845,134600000.0
2008-04-01 16:14:00,0.78845,0.78875,0.78835,0.7887,140400001.0
2008-04-01 16:15:00,0.78865,0.7887,0.7884,0.7886,194800000.0
2008-04-01 16:16:00,0.7886,0.7887,0.7885,0.7885,119500000.0
2008-04-01 16:17:00,0.7885,0.78855,0.7884,0.78845,88600000.0
2008-04-01 16:18:00,0.78845,0.78845,0.7883,0.7883,245800002.0
2008-04-01 16:19:00,0.7883,0.7883,0.78795,0.788,280950001.0
2008-04-01 16:20:00,0.788,0.78805,0.78775,0.7878,371800002.0
2008-04-01 16:21:00,0.7878,0.78795,0.7875,0.78785,416100000.0
2008-04-01 16:22:00,0.78785,0.788,0.7878,0.788,96400000.0
2008-04-01 16:23:00,0.788,0.78805,0.7879,0.7879,131900000.0
2008-04-01 16:24:00,0.7879,0.7883,0.78775,0.7883,147300000.0
2008-04-01 16:25:00,0.7883,0.7884,0.78805,0.7882,167300000.0
2008-04-01 16:26:00,0.7882,0.78845,0.78815,0.7884,112000000.0
2008-04-01 16:27:00,0.7884,0.7885,0.7883,0.7884,136100000.0
2008-04-01 16:28:00,0.7884,0.78845,0.7882,0.78845,161300000.0
2008-04-01 16:29:00,0.78845,0.78875,0.78845,0.7887,112300000.0
2008-04-01 16:30:00,0.7887,0.7887,0.78855,0.78865,136200000.0
2008-04-01 16:31:00,0.7887,0.7888,0.78855,0.7887,439600000.0
2008-04-01 16:32:00,0.7887,0.7887,0.7886,0.7886,96800000.0
2008-04-01 16:33:00,0.7886,0.78865,0.78845,0.7885,215999999.0
2008-04-01 16:34:00,0.7885,0.7886,0.7884,0.7885,114500000.0
2008-04-01 16:35:00,0.7885,0.7887,0.7885,0.7885,140300000.0
2008-04-01 16:36:00,0.7885,0.7887,0.78835,0.7887,193900000.0
2008-04-01 16:37:00,0.7887,0.7888,0.7885,0.78865,122800000.0
2008-04-01 16:38:00,0.78865,0.78885,0.7886,0.7887,128500000.0
2008-04-01 16:39:00,0.7887,0.7887,0.7885,0.7886,176100000.0
2008-04-01 16:40:00,0.7886,0.78875,0.78845,0.78855,159400000.0
2008-04-01 16:41:00,0.7886,0.7887,0.7884,0.7884,152400000.0
2008-04-01 16:42:00,0.7884,0.78895,0.7884,0.78895,214400000.0
2008-04-01 16:43:00,0.78895,0.78895,0.7884,0.7885,200500000.0
2008-04-01 16:44:00,0.7885,0.78865,0.7883,0.7885,213400000.0
2008-04-01 16:45:00,0.7885,0.7887,0.7884,0.7887,169600000.0
2008-04-01 16:46:00,0.7887,0.7888,0.7886,0.7886,169700000.0
2008-04-01 16:47:00,0.7886,0.7887,0.7885,0.7887,286000000.0
2008-04-01 16:48:00,0.7887,0.7887,0.78855,0.78865,185200000.0
2008-04-01 16:49:00,0.7887,0.7888,0.78865,0.78875,142300000.0
2008-04-01 16:50:00,0.78875,0.7889,0.7886,0.7889,223900000.0
2008-04-01 16:51:00,0.7889,0.7891,0.7888,0.7891,77900000.0
2008-04-01 16:52:00,0.7891,0.7891,0.78895,0.789,187300000.0
2008-04-01 16:53:00,0.789,0.7891,0.78895,0.789,92700000.0
2008-04-01 16:54:00,0.789,0.789,0.7888,0.7888,225400001.0
2008-04-01 16:55:00,0.7888,0.7889,0.78875,0.78885,377900000.0
2008-04-01 16:56:00,0.78885,0.789,0.7888,0.7889,124600000.0
2008-04-01 16:57:00,0.7889,0.7891,0.7889,0.7891,102900000.0
2008-04-01 16:58:00,0.7891,0.78915,0.78905,0.7891,75400000.0
2008-04-01 16:59:00,0.7891,0.78945,0.7891,0.7894,125700000.0
2008-04-01 17:00:00,0.7894,0.7896,0.78935,0.7894,119000000.0
2008-04-01 17:01:00,0.7894,0.78985,0.7894,0.7898,189500000.0
2008-04-01 17:02:00,0.78975,0.79,0.78975,0.7899,219900000.0
2008-04-01 17:03:00,0.7899,0.79,0.7899,0.79,260800000.0
2008-04-01 17:04:00,0.79,0.7901,0.78995,0.79,230000000.0
2008-04-01 17:05:00,0.79,0.79005,0.7899,0.79,134100000.0
2008-04-01 17:06:00,0.7899,0.78995,0.7898,0.7898,168200000.0
2008-04-01 17:07:00,0.7898,0.7898,0.78965,0.7897,285400000.0
2008-04-01 17:08:00,0.7897,0.7899,0.7897,0.78975,288600000.0
2008-04-01 17:09:00,0.7898,0.78985,0.7897,0.7897,217600000.0
2008-04-01 17:10:00,0.7897,0.7898,0.7896,0.7896,139600000.0
2008-04-01 17:11:00,0.7896,0.7896,0.7895,0.7895,105900000.0
2008-04-01 17:12:00,0.7895,0.7895,0.7893,0.7894,148000000.0
2008-04-01 17:13:00,0.7894,0.78945,0.7893,0.7893,122800000.0
2008-04-01 17:14:00,0.7893,0.7893,0.7891,0.7892,91600000.0
2008-04-01 17:15:00,0.7892,0.7895,0.7892,0.78945,119400000.0
2008-04-01 17:16:00,0.78945,0.7897,0.78945,0.7896,77300000.0
2008-04-01 17:17:00,0.7896,0.7897,0.78955,0.7896,137000000.0
2008-04-01 17:18:00,0.7896,0.7897,0.7895,0.7896,107700000.0
2008-04-01 17:19:00,0.7896,0.7899,0.7896,0.7898,133200000.0
2008-04-01 17:20:00,0.7898,0.78985,0.78965,0.7897,168600000.0
2008-04-01 17:21:00,0.7897,0.78985,0.78965,0.7898,117500000.0
2008-04-01 17:22:00,0.7898,0.7898,0.7895,0.78955,119100000.0
2008-04-01 17:23:00,0.78955,0.7896,0.78945,0.7895,118200000.0
2008-04-01 17:24:00,0.7895,0.7895,0.7894,0.7894,126300000.0
2008-04-01 17:25:00,0.7894,0.7894,0.7892,0.7892,258200000.0
2008-04-01 17:26:00,0.7892,0.7894,0.7892,0.7894,259300000.0
2008-04-01 17:27:00,0.7894,0.7896,0.7894,0.78945,118600000.0
2008-04-01 17:28:00,0.78945,0.7896,0.78945,0.7895,106200000.0
2008-04-01 17:29:00,0.7895,0.7896,0.7895,0.7895,117600000.0
2008-04-01 17:30:00,0.7895,0.7895,0.7893,0.78935,311400001.0
2008-04-01 17:31:00,0.78935,0.7895,0.78935,0.78945,47700000.0
2008-04-01 17:32:00,0.78945,0.78945,0.78935,0.7894,51200000.0
2008-04-01 17:33:00,0.7894,0.7895,0.78935,0.7895,42700000.0
2008-04-01 17:34:00,0.78945,0.78945,0.7892,0.7892,76100000.0
2008-04-01 17:35:00,0.7892,0.7893,0.7892,0.7893,109600000.0
2008-04-01 17:36:00,0.7893,0.7893,0.7892,0.7893,70100000.0
2008-04-01 17:37:00,0.7893,0.78935,0.7893,0.7893,68200000.0
2008-04-01 17:38:00,0.7893,0.7894,0.7893,0.7894,39300000.0
2008-04-01 17:39:00,0.7894,0.7894,0.78925,0.7894,55300000.0
2008-04-01 17:40:00,0.7894,0.7894,0.7892,0.7892,168200000.0
2008-04-01 17:41:00,0.7892,0.7894,0.7892,0.7894,49100000.0
2008-04-01 17:42:00,0.7894,0.7894,0.78925,0.7893,98500000.0
2008-04-01 17:43:00,0.7893,0.7893,0.78925,0.7893,55400000.0
2008-04-01 17:44:00,0.7893,0.7893,0.789,0.7892,177900000.0
2008-04-01 17:45:00,0.7892,0.7893,0.7892,0.78925,222300000.0
2008-04-01 17:46:00,0.78925,0.78935,0.78925,0.7893,47700000.0
2008-04-01 17:47:00,0.7893,0.7894,0.7893,0.7893,84200000.0
2008-04-01 17:48:00,0.7893,0.7894,0.7893,0.7893,1124300000.0
2008-04-01 17:49:00,0.7893,0.7894,0.78925,0.7893,114500000.0
2008-04-01 17:50:00,0.7893,0.7894,0.7893,0.7893,391200000.0
2008-04-01 17:51:00,0.7893,0.7893,0.7892,0.78925,311700000.0
2008-04-01 17:52:00,0.78925,0.7893,0.7892,0.7893,222700000.0
2008-04-01 17:53:00,0.7893,0.7894,0.7893,0.7893,54000000.0
2008-04-01 17:54:00,0.7893,0.7894,0.7893,0.7893,39300000.0
2008-04-01 17:55:00,0.7893,0.7893,0.78925,0.7893,71900000.0
2008-04-01 17:56:00,0.7893,0.78935,0.78925,0.78935,95500000.0
2008-04-01 17:57:00,0.78935,0.7894,0.78925,0.78935,39700000.0
2008-04-01 17:58:00,0.78935,0.7895,0.7893,0.78945,54000000.0
2008-04-01 17:59:00,0.78945,0.78965,0.7894,0.78965,160500001.0
2008-04-01 18:00:00,0.7897,0.7898,0.78965,0.7897,153200000.0
2008-04-01 18:01:00,0.7897,0.78975,0.78965,0.7897,54300000.0
2008-04-01 18:02:00,0.7897,0.78975,0.78965,0.7897,52500000.0
2008-04-01 18:03:00,0.7897,0.7899,0.78965,0.7899,52200000.0
2008-04-01 18:04:00,0.7899,0.7899,0.78985,0.7899,51400000.0
2008-04-01 18:05:00,0.7899,0.79,0.7899,0.7899,39700000.0
2008-04-01 18:06:00,0.7899,0.7899,0.78975,0.78975,276300000.0
2008-04-01 18:07:00,0.78975,0.7898,0.7895,0.7895,355000000.0
2008-04-01 18:08:00,0.78945,0.7895,0.7893,0.7893,240600000.0
2008-04-01 18:09:00,0.7893,0.7893,0.7891,0.7891,114800000.0
2008-04-01 18:10:00,0.7891,0.7892,0.789,0.7892,103500000.0
2008-04-01 18:11:00,0.7892,0.7892,0.78915,0.7892,210300000.0
2008-04-01 18:12:00,0.7892,0.7892,0.78905,0.7891,634600000.0
2008-04-01 18:13:00,0.7891,0.7892,0.789,0.7891,565300000.0
2008-04-01 18:14:00,0.7891,0.7891,0.789,0.78905,158300000.0
2008-04-01 18:15:00,0.78905,0.78905,0.7882,0.78835,1028800000.0
2008-04-01 18:16:00,0.78835,0.7884,0.78785,0.7879,404500000.0
2008-04-01 18:17:00,0.7878,0.7879,0.7878,0.7878,54000000.0
2008-04-01 18:18:00,0.7878,0.788,0.7878,0.7879,772700000.0
2008-04-01 18:19:00,0.7879,0.78805,0.7879,0.78795,932100000.0
2008-04-01 18:20:00,0.78795,0.7881,0.78795,0.78805,765600000.0
2008-04-01 18:21:00,0.78805,0.7882,0.78805,0.7881,426700000.0
2008-04-01 18:22:00,0.7881,0.78815,0.7881,0.7881,72400000.0
2008-04-01 18:23:00,0.7881,0.7883,0.7881,0.7883,93800000.0
2008-04-01 18:24:00,0.7883,0.7884,0.7883,0.78835,98100000.0
2008-04-01 18:25:00,0.78835,0.7884,0.7883,0.7884,155600000.0
2008-04-01 18:26:00,0.7884,0.7885,0.7884,0.7885,109400000.0
2008-04-01 18:27:00,0.7885,0.78875,0.7884,0.78875,79600000.0
2008-04-01 18:28:00,0.78875,0.78875,0.7886,0.7887,248200000.0
2008-04-01 18:29:00,0.7887,0.7887,0.78865,0.7887,52200000.0
2008-04-01 18:30:00,0.7887,0.78875,0.7886,0.7886,815700000.0
2008-04-01 18:31:00,0.7886,0.78875,0.7886,0.78865,269700000.0
2008-04-01 18:32:00,0.78865,0.7887,0.7886,0.7887,194100000.0
2008-04-01 18:33:00,0.7887,0.78875,0.78865,0.7887,148000000.0
2008-04-01 18:34:00,0.78865,0.78895,0.78865,0.7889,76900000.0
2008-04-01 18:35:00,0.7889,0.7891,0.7889,0.78905,136500000.0
2008-04-01 18:36:00,0.78905,0.7891,0.7888,0.7888,165400000.0
2008-04-01 18:37:00,0.7888,0.78895,0.7888,0.78885,84200000.0
2008-04-01 18:38:00,0.78885,0.7891,0.7888,0.789,284600000.0
2008-04-01 18:39:00,0.789,0.789,0.7888,0.7889,131100000.0
2008-04-01 18:40:00,0.7889,0.7889,0.78885,0.78885,73000000.0
2008-04-01 18:41:00,0.78885,0.789,0.78885,0.789,134500000.0
2008-04-01 18:42:00,0.789,0.78905,0.789,0.789,60800000.0
2008-04-01 18:43:00,0.789,0.789,0.78895,0.789,58800000.0
2008-04-01 18:44:00,0.789,0.7891,0.789,0.789,215600000.0
2008-04-01 18:45:00,0.789,0.7891,0.789,0.789,113600000.0
2008-04-01 18:46:00,0.789,0.789,0.7889,0.789,126000000.0
2008-04-01 18:47:00,0.789,0.789,0.7889,0.789,112700000.0
2008-04-01 18:48:00,0.789,0.7891,0.789,0.78905,50400000.0
2008-04-01 18:49:00,0.78905,0.78915,0.789,0.78905,357500000.0
2008-04-01 18:50:00,0.78905,0.78915,0.78905,0.78915,952200000.0
2008-04-01 18:51:00,0.78915,0.7892,0.78915,0.78915,247000000.0
2008-04-01 18:52:00,0.78915,0.7892,0.78915,0.7892,36000000.0
2008-04-01 18:53:00,0.7892,0.7892,0.78915,0.7892,448000000.0
2008-04-01 18:54:00,0.7892,0.78925,0.7892,0.78925,40800000.0
2008-04-01 18:55:00,0.78925,0.78925,0.7892,0.78925,111600000.0
2008-04-01 18:56:00,0.78925,0.78925,0.7892,0.7892,898300000.0
2008-04-01 18:57:00,0.7892,0.78925,0.7891,0.7892,124200000.0
2008-04-01 18:58:00,0.78925,0.7893,0.7892,0.7892,454500000.0
2008-04-01 18:59:00,0.7892,0.7894,0.7892,0.7894,56800000.0
2008-04-01 19:00:00,0.7894,0.78995,0.7894,0.78975,79500000.0
2008-04-01 19:01:00,0.78975,0.78975,0.7896,0.78965,96600000.0
2008-04-01 19:02:00,0.78965,0.78975,0.7895,0.7897,73700000.0
2008-04-01 19:03:00,0.7897,0.7898,0.78965,0.7897,45500000.0
2008-04-01 19:04:00,0.7897,0.78975,0.7897,0.7897,62200000.0
2008-04-01 19:05:00,0.7897,0.7898,0.7897,0.78975,107800000.0
2008-04-01 19:06:00,0.78975,0.7898,0.7897,0.7897,29700000.0
2008-04-01 19:07:00,0.7897,0.7898,0.7897,0.7897,77500000.0
2008-04-01 19:08:00,0.7897,0.78975,0.78965,0.7897,112400000.0
2008-04-01 19:09:00,0.7897,0.7897,0.7896,0.7897,296500000.0
2008-04-01 19:10:00,0.7897,0.7897,0.7896,0.78965,155200000.0
2008-04-01 19:11:00,0.78965,0.7897,0.7896,0.78965,36900000.0
2008-04-01 19:12:00,0.78965,0.7897,0.78965,0.7897,49700000.0
2008-04-01 19:13:00,0.7897,0.7897,0.7896,0.7896,74000000.0
2008-04-01 19:14:00,0.7896,0.7896,0.78945,0.78945,291600000.0
2008-04-01 19:15:00,0.78945,0.78945,0.78935,0.7894,113100000.0
2008-04-01 19:16:00,0.7894,0.7894,0.7894,0.7894,50600000.0
2008-04-01 19:17:00,0.7894,0.7894,0.78935,0.7894,124800000.0
2008-04-01 19:18:00,0.7894,0.7894,0.7893,0.7893,57000000.0
2008-04-01 19:19:00,0.7893,0.78935,0.7892,0.7893,64400000.0
2008-04-01 19:20:00,0.7893,0.78935,0.7893,0.7893,54000000.0
2008-04-01 19:21:00,0.7893,0.7893,0.7892,0.7893,331000000.0
2008-04-01 19:22:00,0.7893,0.78935,0.78925,0.7893,197600000.0
2008-04-01 19:23:00,0.78935,0.78935,0.7893,0.7893,60700000.0
2008-04-01 19:24:00,0.7893,0.7896,0.7893,0.7896,47800000.0
2008-04-01 19:25:00,0.7896,0.7896,0.78955,0.78955,354400000.0
2008-04-01 19:26:00,0.78955,0.7896,0.7895,0.7895,222400000.0
2008-04-01 19:27:00,0.7895,0.7897,0.7895,0.7896,228500000.0
2008-04-01 19:28:00,0.7896,0.7896,0.7893,0.78935,60500000.0
2008-04-01 19:29:00,0.78935,0.78935,0.7893,0.7893,531900000.0
2008-04-01 19:30:00,0.7893,0.7893,0.78905,0.78905,166800000.0
2008-04-01 19:31:00,0.78905,0.7893,0.78905,0.7892,174400000.0
2008-04-01 19:32:00,0.7892,0.78925,0.78915,0.7892,59600000.0
2008-04-01 19:33:00,0.7892,0.78925,0.7892,0.7892,54700000.0
2008-04-01 19:34:00,0.7892,0.78925,0.7892,0.7892,60900000.0
2008-04-01 19:35:00,0.7892,0.78925,0.7891,0.7892,87100000.0
2008-04-01 19:36:00,0.7892,0.7893,0.78915,0.7893,64700000.0
2008-04-01 19:37:00,0.7893,0.78935,0.7893,0.78935,61600000.0
2008-04-01 19:38:00,0.78935,0.78955,0.7893,0.7895,116500000.0
2008-04-01 19:39:00,0.7895,0.7895,0.7895,0.7895,66300000.0
2008-04-01 19:40:00,0.7895,0.7895,0.7895,0.7895,65700000.0
2008-04-01 19:41:00,0.7895,0.7895,0.7895,0.7895,65100000.0
2008-04-01 19:42:00,0.7895,0.7895,0.78935,0.78945,54900000.0
2008-04-01 19:43:00,0.78945,0.7896,0.7893,0.7896,73500000.0
2008-04-01 19:44:00,0.7896,0.78975,0.78955,0.78975,51400000.0
2008-04-01 19:45:00,0.78975,0.78985,0.7896,0.7896,58100000.0
2008-04-01 19:46:00,0.7896,0.78975,0.7896,0.7897,43300000.0
2008-04-01 19:47:00,0.7897,0.78975,0.7895,0.78955,88000000.0
2008-04-01 19:48:00,0.78955,0.78955,0.7894,0.7894,44300000.0
2008-04-01 19:49:00,0.7894,0.7895,0.78935,0.78945,55200000.0
2008-04-01 19:50:00,0.78945,0.78955,0.78945,0.78945,34300000.0
2008-04-01 19:51:00,0.78945,0.78945,0.7894,0.78945,63000000.0
2008-04-01 19:52:00,0.78945,0.78945,0.7894,0.78945,26700000.0
2008-04-01 19:53:00,0.78945,0.78945,0.7893,0.7894,74700000.0
2008-04-01 19:54:00,0.7894,0.7894,0.78935,0.7894,55900000.0
2008-04-01 19:55:00,0.7894,0.78945,0.78925,0.7893,59400000.0
2008-04-01 19:56:00,0.7893,0.7893,0.78925,0.7893,50100000.0
2008-04-01 19:57:00,0.7893,0.7894,0.7893,0.7894,52200000.0
2008-04-01 19:58:00,0.7894,0.7895,0.7894,0.7895,55000000.0
2008-04-01 19:59:00,0.7895,0.78955,0.78945,0.78955,68100000.0
2008-04-01 20:00:00,0.78955,0.7896,0.7895,0.7896,53800000.0
2008-04-01 20:01:00,0.7896,0.7896,0.7895,0.7895,62800000.0
2008-04-01 20:02:00,0.7895,0.78985,0.7895,0.7897,52500000.0
2008-04-01 20:03:00,0.7897,0.7897,0.78955,0.7896,62100000.0
2008-04-01 20:04:00,0.7896,0.7897,0.78955,0.7897,41400000.0
2008-04-01 20:05:00,0.7897,0.7898,0.7897,0.78975,54500000.0
2008-04-01 20:06:00,0.78975,0.7898,0.78975,0.7898,28000000.0
2008-04-01 20:07:00,0.7898,0.7898,0.7897,0.78975,160200000.0
2008-04-01 20:08:00,0.78975,0.78975,0.78965,0.7897,52000000.0
2008-04-01 20:09:00,0.7897,0.7897,0.78965,0.7897,58300000.0
2008-04-01 20:10:00,0.7897,0.7897,0.7897,0.7897,59900000.0
2008-04-01 20:11:00,0.7897,0.7897,0.7896,0.7897,69400000.0
2008-04-01 20:12:00,0.7897,0.7897,0.78955,0.7896,193000000.0
2008-04-01 20:13:00,0.7896,0.7897,0.7896,0.7897,62700000.0
2008-04-01 20:14:00,0.7897,0.7897,0.7896,0.7896,52200000.0
2008-04-01 20:15:00,0.7896,0.7896,0.7895,0.7895,59300000.0
2008-04-01 20:16:00,0.7895,0.7896,0.78945,0.7895,250800000.0
2008-04-01 20:17:00,0.7895,0.7896,0.7894,0.7895,104700000.0
2008-04-01 20:18:00,0.7895,0.7896,0.7895,0.7895,310500000.0
2008-04-01 20:19:00,0.7895,0.7895,0.7894,0.7894,86800000.0
2008-04-01 20:20:00,0.7894,0.7895,0.7893,0.7894,72600000.0
2008-04-01 20:21:00,0.7894,0.7894,0.78935,0.78935,40100000.0
2008-04-01 20:22:00,0.78935,0.7894,0.7893,0.7894,387700000.0
2008-04-01 20:23:00,0.7894,0.7896,0.7893,0.7894,140900000.0
2008-04-01 20:24:00,0.7894,0.7896,0.7894,0.7895,250300000.0
2008-04-01 20:25:00,0.7895,0.7896,0.78945,0.78945,133700000.0
2008-04-01 20:26:00,0.78945,0.7895,0.78945,0.7895,154500000.0
2008-04-01 20:27:00,0.7895,0.7895,0.7894,0.7895,341500000.0
2008-04-01 20:28:00,0.7895,0.7895,0.7895,0.7895,43400000.0
2008-04-01 20:29:00,0.7895,0.7895,0.7894,0.7894,454700000.0
2008-04-01 20:30:00,0.7894,0.7894,0.7894,0.7894,271600000.0
2008-04-01 20:31:00,0.7894,0.7895,0.7893,0.78935,82200000.0
2008-04-01 20:32:00,0.78935,0.7894,0.78925,0.7893,249900000.0
2008-04-01 20:33:00,0.7893,0.7893,0.7892,0.7893,94200000.0
2008-04-01 20:34:00,0.7893,0.7894,0.7892,0.7894,59300000.0
2008-04-01 20:35:00,0.7894,0.7894,0.7893,0.7894,69700000.0
2008-04-01 20:36:00,0.7894,0.7894,0.7893,0.7893,351600000.0
2008-04-01 20:37:00,0.7893,0.7893,0.7892,0.7893,394500000.0
2008-04-01 20:38:00,0.7893,0.7893,0.7891,0.7893,72800000.0
2008-04-01 20:39:00,0.7893,0.7895,0.7893,0.78935,172900000.0
2008-04-01 20:40:00,0.7893,0.78935,0.7892,0.7892,140500000.0
2008-04-01 20:41:00,0.7892,0.78925,0.7892,0.7892,68800000.0
2008-04-01 20:42:00,0.7892,0.7894,0.7892,0.7894,43800000.0
2008-04-01 20:43:00,0.7894,0.7894,0.78935,0.7894,39000000.0
2008-04-01 20:44:00,0.7894,0.7895,0.7894,0.7895,291000000.0
2008-04-01 20:45:00,0.7895,0.7895,0.78945,0.7895,44700000.0
2008-04-01 20:46:00,0.7895,0.7896,0.7895,0.7896,40300000.0
2008-04-01 20:47:00,0.7896,0.7897,0.7896,0.7897,76500000.0
2008-04-01 20:48:00,0.7897,0.7897,0.7896,0.7897,49600000.0
2008-04-01 20:49:00,0.7897,0.7897,0.7896,0.7896,56200000.0
2008-04-01 20:50:00,0.7896,0.7896,0.78935,0.7895,228800000.0
2008-04-01 20:51:00,0.7895,0.7896,0.7894,0.7895,254700000.0
2008-04-01 20:52:00,0.7895,0.7897,0.78945,0.7896,193100000.0
2008-04-01 20:53:00,0.7896,0.7896,0.7895,0.7896,147300000.0
2008-04-01 20:54:00,0.7896,0.7896,0.7895,0.7896,94300000.0
2008-04-01 20:55:00,0.7896,0.7896,0.7895,0.7896,80900000.0
2008-04-01 20:56:00,0.7895,0.7896,0.7894,0.7894,66600000.0
2008-04-01 20:57:00,0.7894,0.7895,0.78935,0.7894,226500000.0
2008-04-01 20:58:00,0.7894,0.78955,0.78935,0.7894,328700000.0
2008-04-01 20:59:00,0.7894,0.7894,0.7893,0.7894,223800000.0
2008-04-01 21:00:00,0.78935,0.78935,0.7892,0.7892,68800000.0
2008-04-01 21:01:00,0.7892,0.7892,0.7892,0.7892,55400000.0
2008-04-01 21:02:00,0.7892,0.78925,0.7892,0.78925,42400000.0
2008-04-01 21:03:00,0.78925,0.7893,0.7892,0.7892,43900000.0
2008-04-01 21:04:00,0.7892,0.7892,0.78915,0.78915,47900000.0
2008-04-01 21:05:00,0.78915,0.7892,0.78905,0.7891,72200000.0
2008-04-01 21:06:00,0.7891,0.7892,0.7891,0.78915,37300000.0
2008-04-01 21:07:00,0.78915,0.78915,0.7891,0.7891,304600000.0
2008-04-01 21:08:00,0.7891,0.7891,0.78905,0.78905,542600000.0
2008-04-01 21:09:00,0.78905,0.78905,0.78905,0.78905,22100000.0
2008-04-01 21:10:00,0.78905,0.78915,0.78905,0.7891,27900000.0
2008-04-01 21:11:00,0.7891,0.7892,0.7891,0.78915,246200000.0
2008-04-01 21:12:00,0.78915,0.7892,0.7891,0.78915,271900000.0
2008-04-01 21:13:00,0.78915,0.7892,0.78915,0.78915,42700000.0
2008-04-01 21:14:00,0.78915,0.78915,0.7891,0.7891,242900000.0
2008-04-01 21:15:00,0.7892,0.7892,0.78915,0.7892,245400000.0
2008-04-01 21:16:00,0.7892,0.7893,0.7892,0.7892,46200000.0
2008-04-01 21:17:00,0.7892,0.78925,0.7891,0.78915,90800000.0
2008-04-01 21:18:00,0.78915,0.78925,0.78915,0.7892,66900000.0
2008-04-01 21:19:00,0.7892,0.7893,0.7891,0.7891,49900000.0
2008-04-01 21:20:00,0.7891,0.78915,0.789,0.7891,27700000.0
2008-04-01 21:21:00,0.7891,0.78915,0.78905,0.78905,119800000.0
2008-04-01 21:22:00,0.78905,0.7892,0.78905,0.7891,77900000.0
2008-04-01 21:23:00,0.7891,0.7891,0.789,0.78905,73600000.0
2008-04-01 21:24:00,0.78905,0.7891,0.789,0.78905,390100006.0
2008-04-01 21:25:00,0.78905,0.78905,0.78895,0.78905,63300000.0
2008-04-01 21:26:00,0.78905,0.78915,0.78905,0.78915,45600000.0
2008-04-01 21:27:00,0.78915,0.78945,0.7891,0.7894,124400000.0
2008-04-01 21:28:00,0.7894,0.7896,0.7894,0.7896,305100000.0
2008-04-01 21:29:00,0.7896,0.7896,0.78955,0.7896,100100000.0
2008-04-01 21:30:00,0.7896,0.7896,0.7896,0.7896,59700000.0
2008-04-01 21:31:00,0.7896,0.7896,0.7896,0.7896,63000000.0
2008-04-01 21:32:00,0.7896,0.78965,0.7896,0.78965,75100000.0
2008-04-01 21:33:00,0.78965,0.78965,0.7896,0.7896,58300000.0
2008-04-01 21:34:00,0.7896,0.7896,0.7896,0.7896,66900000.0
2008-04-01 21:35:00,0.7896,0.78965,0.7896,0.7896,32600000.0
2008-04-01 21:36:00,0.7896,0.7896,0.7896,0.7896,21600000.0
2008-04-01 21:37:00,0.7896,0.7896,0.7896,0.7896,32100000.0
2008-04-01 21:38:00,0.7896,0.7896,0.78955,0.7896,44400000.0
2008-04-01 21:39:00,0.7896,0.7896,0.78955,0.7896,42700000.0
2008-04-01 21:40:00,0.7896,0.7896,0.78955,0.78955,154800000.0
2008-04-01 21:41:00,0.78955,0.7896,0.78955,0.7896,188300000.0
2008-04-01 21:42:00,0.7896,0.7896,0.7895,0.7895,45500000.0
2008-04-01 21:43:00,0.7895,0.7897,0.7895,0.7896,56700000.0
2008-04-01 21:44:00,0.7896,0.7896,0.78945,0.7895,87500000.0
2008-04-01 21:45:00,0.7895,0.78955,0.7894,0.7894,40000000.0
2008-04-01 21:46:00,0.7894,0.7894,0.7893,0.78935,579300000.0
2008-04-01 21:47:00,0.78935,0.78935,0.7892,0.7892,628500000.0
2008-04-01 21:48:00,0.7892,0.7892,0.789,0.7891,29500000.0
2008-04-01 21:49:00,0.7891,0.7891,0.789,0.78905,38800000.0
2008-04-01 21:50:00,0.78905,0.7891,0.789,0.789,132800000.0
2008-04-01 21:51:00,0.789,0.78905,0.78895,0.78905,749200000.0
2008-04-01 21:52:00,0.78905,0.78905,0.78895,0.789,256500000.0
2008-04-01 21:53:00,0.789,0.7891,0.789,0.78905,363100000.0
2008-04-01 21:54:00,0.78905,0.7892,0.789,0.7891,130800000.0
2008-04-01 21:55:00,0.7891,0.7891,0.78905,0.7891,59000000.0
2008-04-01 21:56:00,0.7891,0.7891,0.78905,0.78905,31200000.0
2008-04-01 21:57:00,0.78905,0.78915,0.789,0.7891,36100000.0
2008-04-01 21:58:00,0.7891,0.7892,0.7891,0.7891,136500000.0
2008-04-01 21:59:00,0.7891,0.78925,0.7891,0.78925,63500000.0
2008-04-01 22:00:00,0.7893,0.7893,0.7891,0.7893,52100000.0
2008-04-01 22:01:00,0.7893,0.7893,0.7891,0.7892,60100000.0
2008-04-01 22:02:00,0.7892,0.7892,0.78915,0.78915,37700000.0
2008-04-01 22:03:00,0.78915,0.7892,0.7891,0.7892,30000000.0
2008-04-01 22:04:00,0.7892,0.7892,0.7892,0.7892,55100000.0
2008-04-01 22:05:00,0.7892,0.7892,0.7892,0.7892,46300000.0
2008-04-01 22:06:00,0.7892,0.7892,0.7892,0.7892,44600000.0
2008-04-01 22:07:00,0.7892,0.7892,0.7892,0.7892,46400000.0
2008-04-01 22:08:00,0.7892,0.78925,0.7892,0.7892,111300000.0
2008-04-01 22:09:00,0.7892,0.7894,0.7892,0.7893,86600000.0
2008-04-01 22:10:00,0.7893,0.7894,0.7893,0.7894,47900000.0
2008-04-01 22:11:00,0.7894,0.7894,0.7893,0.7893,50200000.0
2008-04-01 22:12:00,0.7893,0.7895,0.7893,0.7895,63100000.0
2008-04-01 22:13:00,0.7895,0.7896,0.7894,0.7896,76500000.0
2008-04-01 22:14:00,0.7896,0.7897,0.7896,0.78965,65000000.0
2008-04-01 22:15:00,0.78965,0.7897,0.7896,0.7896,43600000.0
2008-04-01 22:16:00,0.7896,0.78965,0.7896,0.7896,101700000.0
2008-04-01 22:17:00,0.7896,0.7898,0.7896,0.78965,89100000.0
2008-04-01 22:18:00,0.78965,0.7898,0.78965,0.78975,125500000.0
2008-04-01 22:19:00,0.78975,0.7898,0.7897,0.7897,42100000.0
2008-04-01 22:20:00,0.7897,0.7898,0.78965,0.7897,142800000.0
2008-04-01 22:21:00,0.7897,0.78975,0.78965,0.78965,168700000.0
2008-04-01 22:22:00,0.78965,0.7897,0.78965,0.78965,236900000.0
2008-04-01 22:23:00,0.78965,0.7897,0.7896,0.7897,92200000.0
2008-04-01 22:24:00,0.7897,0.7897,0.7897,0.7897,47300000.0
2008-04-01 22:25:00,0.7897,0.7897,0.7896,0.78965,98900000.0
2008-04-01 22:26:00,0.78965,0.78965,0.7896,0.7896,23500000.0
2008-04-01 22:27:00,0.7896,0.7896,0.7896,0.7896,65500000.0
2008-04-01 22:28:00,0.7896,0.7896,0.7896,0.7896,42100000.0
2008-04-01 22:29:00,0.7896,0.7897,0.7896,0.7897,61600000.0
2008-04-01 22:30:00,0.7897,0.7897,0.7897,0.7897,44200000.0
2008-04-01 22:31:00,0.7897,0.78975,0.7896,0.7897,52500000.0
2008-04-01 22:32:00,0.7897,0.7898,0.7897,0.7898,67900000.0
2008-04-01 22:33:00,0.7898,0.7898,0.7897,0.7897,42600000.0
2008-04-01 22:34:00,0.7897,0.78975,0.7896,0.7896,39400000.0
2008-04-01 22:35:00,0.7896,0.7897,0.78955,0.7897,237100000.0
2008-04-01 22:36:00,0.7897,0.7898,0.7897,0.7898,52400000.0
2008-04-01 22:37:00,0.7898,0.78985,0.7898,0.7898,60800000.0
2008-04-01 22:38:00,0.7898,0.7898,0.7897,0.7897,61000000.0
2008-04-01 22:39:00,0.7897,0.78975,0.7897,0.78975,26200000.0
2008-04-01 22:40:00,0.78975,0.78975,0.7897,0.7897,889000000.0
2008-04-01 22:41:00,0.7897,0.7897,0.78965,0.7897,647000000.0
2008-04-01 22:42:00,0.7897,0.7897,0.7897,0.7897,465200000.0
2008-04-01 22:43:00,0.7897,0.7897,0.78965,0.7897,388800000.0
2008-04-01 22:44:00,0.7897,0.79,0.7897,0.79,689300000.0
2008-04-01 22:45:00,0.79,0.79,0.78975,0.7898,687199997.0
2008-04-01 22:46:00,0.7898,0.79015,0.7898,0.7901,1430300024.0
2008-04-01 22:47:00,0.7901,0.7902,0.7899,0.79,947700000.0
2008-04-01 22:48:00,0.79,0.7901,0.79,0.7901,1259700000.0
2008-04-01 22:49:00,0.7901,0.79015,0.7901,0.7901,852400000.0
2008-04-01 22:50:00,0.7901,0.7901,0.7901,0.7901,1067000000.0
2008-04-01 22:51:00,0.7901,0.7902,0.7901,0.7901,778700000.0
2008-04-01 22:52:00,0.7901,0.7902,0.7901,0.7902,464200000.0
2008-04-01 22:53:00,0.7902,0.7903,0.7902,0.7903,865200000.0
2008-04-01 22:54:00,0.7903,0.7903,0.7903,0.7903,1605400000.0
2008-04-01 22:55:00,0.7903,0.7903,0.79015,0.79015,403200000.0
2008-04-01 22:56:00,0.79015,0.79015,0.79015,0.79015,22400000.0
2008-04-01 22:57:00,0.79015,0.7902,0.79015,0.7902,230700000.0
2008-04-01 22:58:00,0.7902,0.7902,0.79015,0.79015,397000000.0
2008-04-01 22:59:00,0.79015,0.79015,0.79015,0.79015,21900000.0
2008-04-01 23:00:00,0.79015,0.79015,0.7899,0.79,2067900000.0
2008-04-01 23:01:00,0.7903,0.7903,0.7902,0.7902,572000000.0
2008-04-01 23:02:00,0.79,0.79015,0.79,0.79,572000000.0
2008-04-01 23:03:00,0.78999,0.79017,0.78995,0.79003,136800000.0
2008-04-01 23:04:00,0.79016,0.79016,0.78992,0.78992,136200000.0
2008-04-01 23:05:00,0.79,0.79,0.7899,0.79,1696800000.0
2008-04-01 23:06:00,0.79,0.79,0.78995,0.79,1508200000.0
2008-04-01 23:07:00,0.79,0.7901,0.79,0.7901,1820200000.0
2008-04-01 23:08:00,0.7901,0.7901,0.79,0.79,2038600000.0
2008-04-01 23:09:00,0.79,0.7901,0.79,0.7901,2076600000.0
2008-04-01 23:10:00,0.7901,0.7902,0.7901,0.7902,1224000000.0
2008-04-01 23:11:00,0.7902,0.79025,0.7902,0.7902,1369200000.0
2008-04-01 23:12:00,0.7902,0.7902,0.79005,0.79005,1673400000.0
2008-04-01 23:13:00,0.79005,0.7901,0.79005,0.7901,1515000000.0
2008-04-01 23:14:00,0.7901,0.7901,0.7899,0.7899,1701000000.0
2008-04-01 23:15:00,0.7899,0.79,0.7899,0.7899,1515400000.0
2008-04-01 23:17:00,0.7898,0.7899,0.7898,0.7899,1515400000.0
2008-04-01 23:19:00,0.7899,0.7899,0.78985,0.78985,1871400000.0
2008-04-01 23:20:00,0.78985,0.78985,0.78985,0.78985,1704000000.0
2008-04-01 23:21:00,0.78985,0.78995,0.78985,0.7899,1978000000.0
2008-04-01 23:22:00,0.79,0.79,0.7899,0.7899,1781400000.0
2008-04-01 23:23:00,0.79,0.79,0.7899,0.7899,1781400000.0
2008-04-01 23:24:00,0.7899,0.79,0.7899,0.79,1781400000.0
2008-04-01 23:25:00,0.79,0.79015,0.78995,0.7901,2108600000.0
2008-04-01 23:26:00,0.7901,0.7901,0.79,0.7901,2076000000.0
2008-04-01 23:27:00,0.7901,0.7901,0.79,0.7901,1872000000.0
2008-04-01 23:28:00,0.7901,0.7901,0.79005,0.79005,1792000000.0
2008-04-01 23:29:00,0.79005,0.79005,0.79,0.79,1780000000.0
2008-04-01 23:30:00,0.79,0.7901,0.79,0.7901,1760000000.0
2008-04-01 23:31:00,0.7901,0.7901,0.79,0.7901,1768000000.0
2008-04-01 23:32:00,0.7901,0.7901,0.7901,0.7901,1760000000.0
2008-04-01 23:33:00,0.7901,0.79025,0.79005,0.79025,1752800000.0
2008-04-01 23:34:00,0.79025,0.79025,0.79005,0.79005,1760000000.0
2008-04-01 23:35:00,0.79005,0.79005,0.79005,0.79005,1752000000.0
2008-04-01 23:36:00,0.79005,0.79025,0.79,0.79025,1803200000.0
2008-04-01 23:37:00,0.7902,0.7902,0.79005,0.7901,1752200000.0
2008-04-01 23:38:00,0.7901,0.79025,0.7901,0.79025,1752000000.0
2008-04-01 23:39:00,0.79025,0.7903,0.79025,0.7903,1760000000.0
2008-04-01 23:40:00,0.7903,0.7903,0.79015,0.7902,1752000000.0
2008-04-01 23:41:00,0.7902,0.79025,0.7902,0.79025,1752000000.0
2008-04-01 23:42:00,0.79025,0.7903,0.79025,0.7903,1752000000.0
2008-04-01 23:43:00,0.7903,0.7903,0.79025,0.79025,1752000000.0
2008-04-01 23:44:00,0.79025,0.79025,0.79025,0.79025,1752000000.0
2008-04-01 23:45:00,0.79025,0.7903,0.79025,0.79025,1784000000.0
2008-04-01 23:46:00,0.79025,0.7903,0.79025,0.7903,1784000000.0
2008-04-01 23:47:00,0.7903,0.7903,0.7903,0.7903,1808000000.0
2008-04-01 23:48:00,0.7903,0.7903,0.7902,0.7902,1784000000.0
2008-04-01 23:49:00,0.7902,0.7902,0.79015,0.7902,1792000000.0
2008-04-01 23:50:00,0.7902,0.7902,0.7897,0.79015,1689600000.0
2008-04-01 23:51:00,0.79015,0.7902,0.79,0.79005,1851200000.0
2008-04-01 23:52:00,0.79005,0.79005,0.7897,0.7899,1517800000.0
2008-04-01 23:53:00,0.7899,0.79,0.7899,0.7899,1644200000.0
2008-04-01 23:54:00,0.7899,0.79,0.7899,0.79,1744200000.0
2008-04-01 23:55:00,0.79,0.79,0.79,0.79,1798200000.0
2008-04-01 23:56:00,0.7898,0.7899,0.7898,0.7898,1798200000.0
2008-04-01 23:58:00,0.78985,0.78985,0.7898,0.78985,1148200000.0
2008-04-01 23:59:00,0.78985,0.7901,0.78985,0.78995,1380600000.0
2008-04-02 00:00:00,0.78995,0.78995,0.7898,0.78985,1899600000.0
2008-04-02 00:01:00,0.78985,0.78995,0.78975,0.78995,1722000000.0
2008-04-02 00:02:00,0.78995,0.79,0.78995,0.79,1772000000.0
2008-04-02 00:03:00,0.79,0.79,0.78995,0.78995,1788800000.0
2008-04-02 00:04:00,0.78995,0.78995,0.78995,0.78995,1768000000.0
2008-04-02 00:05:00,0.78995,0.79005,0.78995,0.79005,1040400000.0
2008-04-02 00:06:00,0.79005,0.79005,0.79005,0.79005,44000000.0
2008-04-02 00:07:00,0.79005,0.7902,0.79005,0.7902,48600000.0
2008-04-02 00:08:00,0.7902,0.7902,0.7902,0.7902,43800000.0
2008-04-02 00:09:00,0.7902,0.7902,0.7902,0.7902,42600000.0
2008-04-02 00:10:00,0.7902,0.7902,0.7902,0.7902,46000000.0
2008-04-02 00:11:00,0.7902,0.7902,0.7902,0.7902,44000000.0
2008-04-02 00:12:00,0.7902,0.7902,0.79005,0.7902,114000000.0
2008-04-02 00:13:00,0.7902,0.7902,0.7902,0.7902,43600000.0
2008-04-02 00:14:00,0.7902,0.7902,0.7902,0.7902,43600000.0
2008-04-02 00:15:00,0.7902,0.7902,0.7902,0.7902,42800000.0
2008-04-02 00:16:00,0.7902,0.7902,0.7902,0.7902,44000000.0
2008-04-02 00:17:00,0.7902,0.7902,0.79005,0.79005,145400000.0
2008-04-02 00:18:00,0.79005,0.79005,0.79005,0.79005,1744000000.0
2008-04-02 00:19:00,0.79005,0.79005,0.78985,0.78985,1760000000.0
2008-04-02 00:20:00,0.78985,0.78985,0.7896,0.7896,1796400000.0
2008-04-02 00:21:00,0.7897,0.7897,0.7896,0.7896,639300000.0
2008-04-02 00:22:00,0.7896,0.7897,0.7896,0.7896,639300000.0
2008-04-02 00:23:00,0.7896,0.7896,0.7896,0.7896,1167500000.0
2008-04-02 00:24:00,0.7896,0.7896,0.7895,0.7896,1367400000.0
2008-04-02 00:25:00,0.7896,0.7896,0.7893,0.7894,1367400000.0
2008-04-02 00:26:00,0.7894,0.7894,0.7893,0.7894,1101000000.0
2008-04-02 00:27:00,0.7894,0.7894,0.7894,0.7894,966000000.0
2008-04-02 00:28:00,0.7894,0.7894,0.7894,0.7894,903000000.0
2008-04-02 00:29:00,0.7894,0.7894,0.7892,0.7892,1526400028.0
2008-04-02 00:30:00,0.7892,0.7893,0.7892,0.7893,264300000.0
2008-04-02 00:31:00,0.7892,0.7893,0.7892,0.7892,264300000.0
2008-04-02 00:32:00,0.7893,0.7893,0.7893,0.7893,264300000.0
2008-04-02 00:33:00,0.7892,0.7892,0.7892,0.7892,264300000.0
2008-04-02 00:34:00,0.7892,0.78935,0.7892,0.78935,264300000.0
2008-04-02 00:35:00,0.78935,0.78935,0.78935,0.78935,44800000.0
2008-04-02 00:36:00,0.78935,0.78935,0.78935,0.78935,44800000.0
2008-04-02 00:37:00,0.78935,0.78935,0.78935,0.78935,44400000.0
2008-04-02 00:38:00,0.78935,0.78935,0.78935,0.78935,44400000.0
2008-04-02 00:39:00,0.78935,0.78935,0.78935,0.78935,44600000.0
2008-04-02 00:40:00,0.78935,0.78935,0.78935,0.78935,44000000.0
2008-04-02 00:41:00,0.78935,0.78945,0.78935,0.78945,224600000.0
2008-04-02 00:42:00,0.78945,0.78945,0.78945,0.78945,111000000.0
2008-04-02 00:43:00,0.78945,0.78945,0.78945,0.78945,111000000.0
2008-04-02 00:44:00,0.78945,0.78945,0.78945,0.78945,110000000.0
2008-04-02 00:45:00,0.78945,0.7895,0.7894,0.7895,115400000.0
2008-04-02 00:46:00,0.7895,0.78955,0.7895,0.78955,114600000.0
2008-04-02 00:47:00,0.78955,0.78955,0.7894,0.7894,684000000.0
2008-04-02 00:48:00,0.7894,0.7894,0.7894,0.7894,1399400000.0
2008-04-02 00:49:00,0.7894,0.7894,0.78935,0.7894,809600000.0
2008-04-02 00:50:00,0.7894,0.7894,0.7893,0.78935,479200000.0
2008-04-02 00:51:00,0.78935,0.7894,0.7892,0.7893,577200002.0
2008-04-02 00:52:00,0.7893,0.7893,0.7893,0.7893,1226000000.0
2008-04-02 00:53:00,0.7893,0.7893,0.78925,0.7893,1186800000.0
2008-04-02 00:54:00,0.7893,0.7893,0.7893,0.7893,1531200000.0
2008-04-02 00:55:00,0.7893,0.7895,0.7893,0.7895,230000000.0
2008-04-02 00:56:00,0.7895,0.78955,0.7895,0.78955,46000000.0
2008-04-02 00:57:00,0.78955,0.78955,0.7894,0.7894,181200000.0
2008-04-02 00:58:00,0.7894,0.7894,0.7893,0.7893,928800000.0
2008-04-02 00:59:00,0.7893,0.7893,0.7892,0.7893,1343800000.0
2008-04-02 01:00:00,0.7893,0.7894,0.7893,0.7894,1155000000.0
2008-04-02 01:01:00,0.7894,0.7895,0.7894,0.7894,1703200000.0
2008-04-02 01:02:00,0.7894,0.7895,0.7894,0.7895,1867399999.0
2008-04-02 01:03:00,0.7895,0.7895,0.7895,0.7895,1413600000.0
2008-04-02 01:04:00,0.7895,0.7895,0.7895,0.7895,1307400000.0
2008-04-02 01:05:00,0.7895,0.7895,0.7894,0.7894,2096600000.0
2008-04-02 01:06:00,0.7894,0.7894,0.7894,0.7894,1328400000.0
2008-04-02 01:07:00,0.7894,0.7894,0.7893,0.7894,486100000.0
2008-04-02 01:08:00,0.7894,0.7894,0.7892,0.7892,1091700000.0
2008-04-02 01:09:00,0.7892,0.7893,0.7892,0.7892,2043700003.0
2008-04-02 01:10:00,0.7892,0.78935,0.7892,0.78935,150800000.0
2008-04-02 01:11:00,0.78935,0.7894,0.78935,0.7894,67700000.0
2008-04-02 01:12:00,0.7894,0.7894,0.7891,0.7891,198100002.0
2008-04-02 01:13:00,0.7891,0.7893,0.7891,0.7893,1118000000.0
2008-04-02 01:14:00,0.7893,0.7893,0.7891,0.7892,1394800000.0
2008-04-02 01:15:00,0.7892,0.7892,0.7891,0.7892,1009399996.0
2008-04-02 01:16:00,0.7891,0.7893,0.7891,0.7892,1009399996.0
2008-04-02 01:17:00,0.7892,0.7893,0.7892,0.7892,1562599995.0
2008-04-02 01:18:00,0.7892,0.7893,0.7892,0.7892,1131000000.0
2008-04-02 01:19:00,0.7892,0.78925,0.7892,0.7892,2128800000.0
2008-04-02 01:20:00,0.7892,0.7892,0.7891,0.7891,1280800000.0
2008-04-02 01:21:00,0.7891,0.7892,0.7891,0.7892,1544400000.0
2008-04-02 01:23:00,0.7891,0.7891,0.7891,0.7891,1544400000.0
2008-04-02 01:24:00,0.7891,0.7891,0.7891,0.7891,1544400000.0
2008-04-02 01:25:00,0.7891,0.7891,0.7891,0.7891,1526600000.0
2008-04-02 01:26:00,0.7891,0.7891,0.7891,0.7891,1376400000.0
2008-04-02 01:27:00,0.7891,0.7891,0.7891,0.7891,1298800000.0
2008-04-02 01:28:00,0.7891,0.7891,0.7891,0.7891,442200000.0
2008-04-02 01:29:00,0.7891,0.7891,0.78885,0.78885,478200000.0
2008-04-02 01:30:00,0.7891,0.7891,0.789,0.789,1445000000.0
2008-04-02 01:31:00,0.7889,0.7889,0.78875,0.7889,1445000000.0
2008-04-02 01:32:00,0.7889,0.7889,0.78865,0.78865,1621300041.0
2008-04-02 01:33:00,0.7888,0.7889,0.7887,0.7888,1864800007.0
2008-04-02 01:34:00,0.78875,0.7889,0.7886,0.7888,1864800007.0
2008-04-02 01:35:00,0.7888,0.7889,0.7887,0.7888,1109800003.0
2008-04-02 01:36:00,0.7888,0.7889,0.7888,0.7889,1027000000.0
2008-04-02 01:37:00,0.7889,0.7889,0.7888,0.7889,1107400000.0
2008-04-02 01:38:00,0.7889,0.7889,0.7887,0.7887,1240200000.0
2008-04-02 01:39:00,0.7887,0.7889,0.7886,0.7886,1557800000.0
2008-04-02 01:40:00,0.7888,0.7888,0.7887,0.7888,877700001.0
2008-04-02 01:41:00,0.7886,0.7887,0.7886,0.7887,877700001.0
2008-04-02 01:42:00,0.7886,0.7887,0.7886,0.7887,623200000.0
2008-04-02 01:43:00,0.7886,0.78885,0.7886,0.78885,623200000.0
2008-04-02 01:44:00,0.78885,0.78885,0.78885,0.78885,210200000.0
2008-04-02 01:45:00,0.78885,0.78895,0.78885,0.78895,962000000.0
2008-04-02 01:46:00,0.78895,0.789,0.78895,0.789,917100000.0
2008-04-02 01:47:00,0.789,0.789,0.789,0.789,684400000.0
2008-04-02 01:48:00,0.789,0.78905,0.789,0.78905,894900000.0
2008-04-02 01:49:00,0.78905,0.78905,0.78905,0.78905,154000000.0
2008-04-02 01:50:00,0.78905,0.78905,0.7888,0.7888,306900000.0
2008-04-02 01:51:00,0.78905,0.78905,0.78905,0.78905,22100000.0
2008-04-02 01:52:00,0.78905,0.78905,0.78905,0.78905,22000000.0
2008-04-02 01:53:00,0.78905,0.78905,0.78905,0.78905,21900000.0
2008-04-02 01:54:00,0.78905,0.78905,0.78905,0.78905,21300000.0
2008-04-02 01:55:00,0.78905,0.78905,0.7887,0.7888,906300000.0
2008-04-02 01:56:00,0.7888,0.78885,0.7887,0.7888,778800000.0
2008-04-02 01:57:00,0.7888,0.789,0.7886,0.789,660599998.0
2008-04-02 01:58:00,0.789,0.7893,0.7889,0.7893,1030899997.0
2008-04-02 01:59:00,0.7893,0.7893,0.789,0.7892,1013100001.0
2008-04-02 02:00:00,0.7892,0.7893,0.7891,0.7892,2126500044.0
2008-04-02 02:01:00,0.7892,0.7893,0.789,0.7893,1084799998.0
2008-04-02 02:02:00,0.7893,0.7893,0.7892,0.78925,810600000.0
2008-04-02 02:03:00,0.7893,0.7893,0.7892,0.7893,1745800024.0
2008-04-02 02:04:00,0.7892,0.78925,0.7891,0.7891,1745800024.0
2008-04-02 02:05:00,0.7891,0.7891,0.7889,0.789,1848600056.0
2008-04-02 02:06:00,0.789,0.7892,0.789,0.7891,874999982.0
2008-04-02 02:07:00,0.7891,0.7891,0.7891,0.7891,348800000.0
2008-04-02 02:08:00,0.7891,0.7891,0.7888,0.7891,379399999.0
2008-04-02 02:09:00,0.7891,0.7891,0.7891,0.7891,385000000.0
2008-04-02 02:10:00,0.7891,0.7891,0.7891,0.7891,345600000.0
2008-04-02 02:11:00,0.7891,0.7891,0.7891,0.7891,344000000.0
2008-04-02 02:12:00,0.7891,0.7891,0.7891,0.7891,355200000.0
2008-04-02 02:13:00,0.7891,0.7891,0.7891,0.7891,353600000.0
2008-04-02 02:14:00,0.7891,0.7891,0.7891,0.7891,1344999975.0
2008-04-02 02:16:00,0.7891,0.7891,0.7891,0.7891,768800000.0
2008-04-02 02:17:00,0.7891,0.7891,0.7891,0.7891,353600000.0
2008-04-02 02:18:00,0.7891,0.7891,0.7891,0.7891,355200000.0
2008-04-02 02:19:00,0.7891,0.7891,0.7891,0.7891,352000000.0
2008-04-02 02:20:00,0.7891,0.7891,0.7891,0.7891,348800000.0
2008-04-02 02:21:00,0.7891,0.7891,0.7891,0.7891,348800000.0
2008-04-02 02:22:00,0.7891,0.7891,0.7891,0.7891,348800000.0
2008-04-02 02:23:00,0.7891,0.7891,0.7888,0.7888,1092100032.0
2008-04-02 02:24:00,0.7889,0.7889,0.7889,0.7889,621300021.0
2008-04-02 02:25:00,0.7888,0.7889,0.7888,0.7889,621300021.0
2008-04-02 02:26:00,0.7889,0.7889,0.78875,0.7889,170700000.0
2008-04-02 02:27:00,0.7889,0.7889,0.7886,0.7888,244700000.0
2008-04-02 02:28:00,0.7888,0.7888,0.7886,0.7886,230200000.0
2008-04-02 02:29:00,0.7884,0.7886,0.7884,0.7885,1770800004.0
2008-04-02 02:30:00,0.7885,0.7889,0.7884,0.7888,1770800004.0
2008-04-02 02:31:00,0.7889,0.7889,0.7885,0.7886,1219800015.0
2008-04-02 02:32:00,0.7885,0.7885,0.7885,0.7885,1219800015.0
2008-04-02 02:33:00,0.7887,0.7888,0.7886,0.7888,1411800003.0
2008-04-02 02:34:00,0.7887,0.7889,0.7887,0.7888,1411800003.0
2008-04-02 02:35:00,0.7887,0.7888,0.7887,0.7887,1411800003.0
2008-04-02 02:36:00,0.7888,0.7889,0.7888,0.7888,1411800003.0
2008-04-02 02:37:00,0.7888,0.78885,0.7888,0.7888,1411800003.0
2008-04-02 02:38:00,0.7888,0.7888,0.7886,0.7886,939800001.0
2008-04-02 02:39:00,0.7886,0.7886,0.7886,0.7886,924000000.0
2008-04-02 02:40:00,0.7886,0.7886,0.7886,0.7886,924000000.0
2008-04-02 02:41:00,0.7886,0.7887,0.7886,0.7886,947800002.0
2008-04-02 02:42:00,0.7886,0.7887,0.7886,0.7887,955600000.0
2008-04-02 02:43:00,0.7887,0.78875,0.7887,0.7887,2027600000.0
2008-04-02 02:44:00,0.7887,0.7888,0.7887,0.7888,1707800035.0
2008-04-02 02:45:00,0.7888,0.789,0.78875,0.789,1836000001.0
2008-04-02 02:46:00,0.789,0.789,0.7889,0.789,977600001.0
2008-04-02 02:47:00,0.7889,0.789,0.7889,0.7889,977600001.0
2008-04-02 02:48:00,0.7889,0.7889,0.7889,0.7889,977600001.0
2008-04-02 02:49:00,0.789,0.789,0.7889,0.7889,460300000.0
2008-04-02 02:50:00,0.78885,0.7889,0.78885,0.7889,460300000.0
2008-04-02 02:51:00,0.7889,0.7889,0.7889,0.7889,159000000.0
2008-04-02 02:52:00,0.7889,0.789,0.7889,0.789,335400000.0
2008-04-02 02:53:00,0.789,0.78905,0.789,0.78905,192000000.0
2008-04-02 02:54:00,0.78905,0.78915,0.7889,0.78915,359400000.0
2008-04-02 02:55:00,0.78915,0.78915,0.7889,0.78915,139400000.0
2008-04-02 02:56:00,0.78915,0.78915,0.789,0.78915,149600000.0
2008-04-02 02:57:00,0.78915,0.78915,0.78915,0.78915,131400000.0
2008-04-02 02:58:00,0.78915,0.78915,0.7888,0.78885,579400000.0
2008-04-02 02:59:00,0.78885,0.78905,0.7888,0.789,1421199985.0
2008-04-02 03:00:00,0.7891,0.7891,0.7891,0.7891,1791000031.0
2008-04-02 03:01:00,0.789,0.7891,0.7889,0.78905,1791000031.0
2008-04-02 03:02:00,0.78905,0.78915,0.789,0.78915,1958200012.0
2008-04-02 03:03:00,0.7891,0.7891,0.78905,0.7891,738400000.0
2008-04-02 03:04:00,0.7891,0.7892,0.7891,0.7892,762200000.0
2008-04-02 03:05:00,0.7892,0.7892,0.7892,0.7892,165300000.0
2008-04-02 03:06:00,0.7892,0.7892,0.7891,0.7892,153800000.0
2008-04-02 03:07:00,0.7892,0.7892,0.7892,0.7892,153300000.0
2008-04-02 03:08:00,0.7892,0.7892,0.7892,0.7892,154000000.0
2008-04-02 03:09:00,0.7892,0.7892,0.7892,0.7892,172200000.0
2008-04-02 03:10:00,0.7892,0.7892,0.78905,0.7892,250300000.0
2008-04-02 03:11:00,0.7892,0.7892,0.7892,0.7892,154000000.0
2008-04-02 03:12:00,0.7892,0.7892,0.7892,0.7892,154700000.0
2008-04-02 03:13:00,0.7892,0.7892,0.7892,0.7892,154700000.0
2008-04-02 03:14:00,0.7892,0.7892,0.7892,0.7892,153300000.0
2008-04-02 03:15:00,0.7892,0.7892,0.7892,0.7892,156800000.0
2008-04-02 03:16:00,0.7892,0.7892,0.7892,0.7892,154000000.0
2008-04-02 03:17:00,0.7892,0.7892,0.789,0.78915,816200000.0
2008-04-02 03:18:00,0.789,0.789,0.7887,0.7887,928199993.0
2008-04-02 03:19:00,0.7888,0.7888,0.7886,0.7888,928199993.0
2008-04-02 03:20:00,0.7887,0.7892,0.7887,0.7891,928199993.0
2008-04-02 03:21:00,0.78895,0.78905,0.7889,0.7889,928199993.0
2008-04-02 03:22:00,0.789,0.7891,0.7889,0.789,1109200018.0
2008-04-02 03:23:00,0.7891,0.7891,0.789,0.7891,1109200018.0
2008-04-02 03:24:00,0.789,0.789,0.7889,0.789,1109200018.0
2008-04-02 03:25:00,0.789,0.789,0.789,0.789,765600000.0
2008-04-02 03:26:00,0.7889,0.789,0.7888,0.7889,493100014.0
2008-04-02 03:27:00,0.78885,0.78895,0.7888,0.78895,493100014.0
2008-04-02 03:28:00,0.78895,0.78895,0.78895,0.78895,140200000.0
2008-04-02 03:29:00,0.78895,0.78905,0.78895,0.78905,365300000.0
2008-04-02 03:30:00,0.78905,0.78905,0.7887,0.7887,1086399994.0
2008-04-02 03:31:00,0.7888,0.7889,0.7887,0.7889,1281599980.0
2008-04-02 03:32:00,0.7888,0.7888,0.7886,0.7887,1281599980.0
2008-04-02 03:33:00,0.7886,0.7887,0.7886,0.7887,1281599980.0
2008-04-02 03:34:00,0.7886,0.7886,0.7886,0.7886,1281599980.0
2008-04-02 03:35:00,0.7886,0.78875,0.7886,0.7887,1278800021.0
2008-04-02 03:36:00,0.7887,0.78875,0.7887,0.7887,1625400063.0
2008-04-02 03:37:00,0.7888,0.7888,0.7888,0.7888,1796400070.0
2008-04-02 03:38:00,0.7887,0.78885,0.7887,0.7888,1796400070.0
2008-04-02 03:39:00,0.7888,0.78895,0.7888,0.78895,250400000.0
2008-04-02 03:40:00,0.78895,0.78905,0.7888,0.789,199800002.0
2008-04-02 03:41:00,0.789,0.789,0.7888,0.789,149600001.0
2008-04-02 03:42:00,0.789,0.789,0.789,0.789,131900000.0
2008-04-02 03:43:00,0.789,0.789,0.7889,0.7889,153600000.0
2008-04-02 03:44:00,0.789,0.78905,0.7887,0.78905,213200000.0
2008-04-02 03:45:00,0.7889,0.789,0.7889,0.7889,131800001.0
2008-04-02 03:47:00,0.789,0.789,0.7888,0.7889,131800001.0
2008-04-02 03:48:00,0.789,0.789,0.7889,0.789,131800001.0
2008-04-02 03:49:00,0.789,0.78905,0.7888,0.78905,131800001.0
2008-04-02 03:50:00,0.78905,0.78905,0.7886,0.7887,1072399993.0
2008-04-02 03:52:00,0.7889,0.7889,0.7889,0.7889,1547400033.0
2008-04-02 03:53:00,0.7888,0.7889,0.7888,0.7889,1547400033.0
2008-04-02 03:54:00,0.78885,0.78885,0.7888,0.78885,1547400033.0
2008-04-02 03:55:00,0.78885,0.78885,0.7888,0.78885,1133400043.0
2008-04-02 03:56:00,0.78885,0.78895,0.7888,0.78895,1805400002.0
2008-04-02 03:57:00,0.78895,0.78895,0.78895,0.78895,525600000.0
2008-04-02 03:58:00,0.78895,0.78905,0.78895,0.78895,567600000.0
2008-04-02 03:59:00,0.78895,0.789,0.7889,0.7889,847200000.0
2008-04-02 04:00:00,0.7889,0.7889,0.7887,0.78875,1149000000.0
2008-04-02 04:01:00,0.78875,0.7888,0.7887,0.7888,1266000000.0
2008-04-02 04:02:00,0.7888,0.789,0.7888,0.7888,1493600049.0
2008-04-02 04:03:00,0.7888,0.789,0.7888,0.7889,1248000028.0
2008-04-02 04:04:00,0.7889,0.7889,0.7887,0.7889,1248000028.0
2008-04-02 04:05:00,0.7889,0.7889,0.7888,0.7888,1054000000.0
2008-04-02 04:06:00,0.7888,0.7888,0.7887,0.78875,775400003.0
2008-04-02 04:07:00,0.78875,0.7888,0.78875,0.7888,718200001.0
2008-04-02 04:08:00,0.7888,0.7888,0.7888,0.7888,615800000.0
2008-04-02 04:09:00,0.7888,0.7888,0.7887,0.7887,44600000.0
2008-04-02 04:10:00,0.7887,0.7887,0.7887,0.7887,56000000.0
2008-04-02 04:11:00,0.7887,0.7887,0.7887,0.7887,44200000.0
2008-04-02 04:12:00,0.7887,0.7887,0.7886,0.7887,493000000.0
2008-04-02 04:13:00,0.7887,0.7887,0.7887,0.7887,387400000.0
2008-04-02 04:14:00,0.7887,0.7887,0.7887,0.7887,61000000.0
2008-04-02 04:15:00,0.7887,0.78875,0.7887,0.7887,216500000.0
2008-04-02 04:16:00,0.7887,0.78875,0.7887,0.7887,587900000.0
2008-04-02 04:17:00,0.7887,0.7888,0.7887,0.7888,321400000.0
2008-04-02 04:18:00,0.7888,0.7888,0.7888,0.7888,242500000.0
2008-04-02 04:19:00,0.7888,0.78885,0.7888,0.7888,552400000.0
2008-04-02 04:20:00,0.7888,0.7888,0.7888,0.7888,454000000.0
2008-04-02 04:21:00,0.7888,0.7888,0.7888,0.7888,277400000.0
2008-04-02 04:22:00,0.7888,0.7889,0.7888,0.7889,64700000.0
2008-04-02 04:23:00,0.7889,0.7889,0.7889,0.7889,44200000.0
2008-04-02 04:24:00,0.7889,0.78895,0.7889,0.78895,134400000.0
2008-04-02 04:25:00,0.78895,0.78895,0.78895,0.78895,133200000.0
2008-04-02 04:26:00,0.78895,0.78895,0.7887,0.78895,106600000.0
2008-04-02 04:27:00,0.78895,0.78895,0.78895,0.78895,22100000.0
2008-04-02 04:28:00,0.78895,0.78895,0.78895,0.78895,22100000.0
2008-04-02 04:29:00,0.78895,0.78895,0.78895,0.78895,22100000.0
2008-04-02 04:30:00,0.78895,0.78895,0.78895,0.78895,22000000.0
2008-04-02 04:31:00,0.78895,0.78895,0.78895,0.78895,22200000.0
2008-04-02 04:32:00,0.78895,0.78895,0.78895,0.78895,22300000.0
2008-04-02 04:33:00,0.78895,0.78895,0.78895,0.78895,22100000.0
2008-04-02 04:34:00,0.78895,0.78895,0.78895,0.78895,22100000.0
2008-04-02 04:35:00,0.78895,0.78895,0.78895,0.78895,21600000.0
2008-04-02 04:36:00,0.78895,0.78895,0.78895,0.78895,33200000.0
2008-04-02 04:37:00,0.78895,0.789,0.78895,0.789,154300000.0
2008-04-02 04:38:00,0.789,0.789,0.789,0.789,151200000.0
2008-04-02 04:39:00,0.789,0.789,0.7888,0.7888,90700000.0
2008-04-02 04:40:00,0.7888,0.789,0.7887,0.789,30620494.0
2008-04-02 04:41:00,0.789,0.789,0.7888,0.7888,70860853.0
2008-04-02 04:42:00,0.7888,0.7889,0.7888,0.7889,105800000.0
2008-04-02 04:43:00,0.7889,0.7889,0.7888,0.7888,353500000.0
2008-04-02 04:44:00,0.7888,0.78895,0.7888,0.7889,147200000.0
2008-04-02 04:45:00,0.7889,0.78915,0.7889,0.78895,135100000.0
2008-04-02 04:46:00,0.78895,0.789,0.78895,0.789,56600000.0
2008-04-02 04:47:00,0.789,0.789,0.7889,0.7889,83600000.0
2008-04-02 04:48:00,0.7889,0.7889,0.7889,0.7889,85200000.0
2008-04-02 04:49:00,0.7889,0.7889,0.7889,0.7889,87600000.0
2008-04-02 04:50:00,0.7889,0.7889,0.7889,0.7889,88800000.0
2008-04-02 04:51:00,0.7889,0.78895,0.7889,0.78895,81000000.0
2008-04-02 04:52:00,0.78895,0.78895,0.78895,0.78895,43800000.0
2008-04-02 04:53:00,0.78895,0.78895,0.7889,0.78895,128000000.0
2008-04-02 04:54:00,0.78895,0.789,0.78895,0.789,134400000.0
2008-04-02 04:55:00,0.789,0.7891,0.789,0.7891,142000000.0
2008-04-02 04:56:00,0.7891,0.7891,0.7891,0.7891,132600000.0
2008-04-02 04:57:00,0.7891,0.78915,0.7891,0.78915,156000000.0
2008-04-02 04:58:00,0.78915,0.7892,0.78915,0.7892,130800000.0
2008-04-02 04:59:00,0.7892,0.7892,0.7892,0.7892,133200000.0
2008-04-02 05:00:00,0.7892,0.7892,0.78885,0.7889,93600000.0
2008-04-02 05:01:00,0.7889,0.7889,0.78875,0.78875,99000000.0
2008-04-02 05:02:00,0.7889,0.7889,0.7888,0.78885,28000000.0
2008-04-02 05:03:00,0.78885,0.78895,0.7888,0.7888,346400000.0
2008-04-02 05:04:00,0.78885,0.78895,0.7888,0.78885,68100000.0
2008-04-02 05:05:00,0.78885,0.7889,0.7888,0.7889,70600000.0
2008-04-02 05:06:00,0.7889,0.7889,0.7889,0.7889,92200000.0
2008-04-02 05:07:00,0.7889,0.7889,0.7888,0.78885,84400000.0
2008-04-02 05:08:00,0.7889,0.7889,0.7888,0.7888,118200000.0
2008-04-02 05:09:00,0.7888,0.7888,0.7888,0.7888,151200000.0
2008-04-02 05:10:00,0.7888,0.78885,0.7888,0.78885,232900000.0
2008-04-02 05:11:00,0.78885,0.78895,0.78885,0.78895,127100000.0
2008-04-02 05:12:00,0.78895,0.78895,0.78895,0.78895,131400000.0
2008-04-02 05:13:00,0.78895,0.78895,0.78895,0.78895,132600000.0
2008-04-02 05:14:00,0.78895,0.78895,0.78895,0.78895,133800000.0
2008-04-02 05:15:00,0.78895,0.789,0.78895,0.789,130800000.0
2008-04-02 05:16:00,0.789,0.789,0.789,0.789,133200000.0
2008-04-02 05:17:00,0.789,0.78905,0.789,0.78905,164000000.0
2008-04-02 05:18:00,0.78905,0.78905,0.78905,0.78905,221000000.0
2008-04-02 05:19:00,0.78905,0.7891,0.78905,0.7891,215400000.0
2008-04-02 05:20:00,0.7891,0.7891,0.7889,0.7891,201400000.0
2008-04-02 05:21:00,0.7891,0.7891,0.7891,0.7891,217000000.0
2008-04-02 05:22:00,0.7891,0.7891,0.7889,0.7891,213400000.0
2008-04-02 05:23:00,0.7891,0.7891,0.7891,0.7891,219000000.0
2008-04-02 05:24:00,0.7891,0.7891,0.7891,0.7891,220000000.0
2008-04-02 05:25:00,0.7891,0.7891,0.7891,0.7891,223000000.0
2008-04-02 05:26:00,0.7891,0.7891,0.7889,0.789,168900000.0
2008-04-02 05:27:00,0.789,0.789,0.7887,0.7887,86900000.0
2008-04-02 05:28:00,0.7887,0.7887,0.7887,0.7887,67800000.0
2008-04-02 05:29:00,0.7887,0.7887,0.7887,0.7887,57600000.0
2008-04-02 05:30:00,0.7887,0.7887,0.7887,0.7887,44600000.0
2008-04-02 05:31:00,0.7887,0.7887,0.7887,0.7887,44600000.0
2008-04-02 05:32:00,0.7887,0.78875,0.7887,0.7887,77800000.0
2008-04-02 05:33:00,0.7887,0.78875,0.7887,0.7887,85200000.0
2008-04-02 05:34:00,0.7887,0.7888,0.7887,0.7888,59500000.0
2008-04-02 05:35:00,0.7888,0.7888,0.7887,0.7888,47000000.0
2008-04-02 05:36:00,0.7887,0.78895,0.7887,0.78895,132100000.0
2008-04-02 05:37:00,0.78895,0.789,0.78895,0.789,132900000.0
2008-04-02 05:38:00,0.789,0.78905,0.789,0.78905,112100000.0
2008-04-02 05:39:00,0.78905,0.78905,0.78905,0.78905,21900000.0
2008-04-02 05:40:00,0.78905,0.78905,0.78905,0.78905,22000000.0
2008-04-02 05:41:00,0.78905,0.78905,0.78905,0.78905,21900000.0
2008-04-02 05:42:00,0.78905,0.78905,0.78875,0.7888,45500000.0
2008-04-02 05:43:00,0.7888,0.7889,0.7888,0.7889,118000000.0
2008-04-02 05:44:00,0.7889,0.7891,0.7889,0.7891,48600000.0
2008-04-02 05:45:00,0.7891,0.7891,0.789,0.7891,100800000.0
2008-04-02 05:46:00,0.7891,0.7891,0.7891,0.7891,83600000.0
2008-04-02 05:47:00,0.7891,0.78915,0.7891,0.78915,129700000.0
2008-04-02 05:48:00,0.78915,0.78915,0.78915,0.78915,130800000.0
2008-04-02 05:49:00,0.78915,0.78925,0.78915,0.78925,131600000.0
2008-04-02 05:50:00,0.78925,0.78935,0.789,0.7891,198549999.0
2008-04-02 05:51:00,0.7891,0.7893,0.7891,0.7891,59600000.0
2008-04-02 05:52:00,0.7891,0.78925,0.7891,0.78925,310300000.0
2008-04-02 05:53:00,0.78925,0.78935,0.78925,0.7893,85400000.0
2008-04-02 05:54:00,0.7893,0.78935,0.7893,0.78935,220400000.0
2008-04-02 05:55:00,0.78935,0.7894,0.7893,0.7894,231600000.0
2008-04-02 05:56:00,0.7894,0.7894,0.7893,0.7894,64600000.0
2008-04-02 05:57:00,0.7894,0.7894,0.7893,0.78935,337500000.0
2008-04-02 05:58:00,0.78935,0.7894,0.7893,0.7893,190600000.0
2008-04-02 05:59:00,0.7893,0.7893,0.78915,0.7892,160100000.0
2008-04-02 06:00:00,0.7892,0.7893,0.7892,0.7893,103700000.0
2008-04-02 06:01:00,0.7893,0.7893,0.7893,0.7893,42800000.0
2008-04-02 06:02:00,0.7893,0.7893,0.7891,0.7891,52100000.0
2008-04-02 06:03:00,0.78915,0.7892,0.7891,0.7892,74400000.0
2008-04-02 06:04:00,0.7892,0.7892,0.7892,0.7892,45000000.0
2008-04-02 06:05:00,0.7892,0.7892,0.7891,0.7892,47900000.0
2008-04-02 06:06:00,0.7892,0.7892,0.7891,0.7892,45000000.0
2008-04-02 06:07:00,0.7892,0.7893,0.7892,0.7893,50400000.0
2008-04-02 06:08:00,0.7893,0.7893,0.7892,0.7892,53400000.0
2008-04-02 06:09:00,0.7892,0.7892,0.7892,0.7892,44400000.0
2008-04-02 06:10:00,0.7892,0.7892,0.7891,0.7891,70000000.0
2008-04-02 06:11:00,0.7891,0.7891,0.7891,0.7891,60600000.0
2008-04-02 06:12:00,0.7891,0.7891,0.7891,0.7891,43800000.0
2008-04-02 06:13:00,0.7891,0.7891,0.7891,0.7891,44600000.0
2008-04-02 06:14:00,0.7891,0.78915,0.7891,0.78915,148700000.0
2008-04-02 06:15:00,0.78915,0.78915,0.78915,0.78915,153300000.0
2008-04-02 06:16:00,0.78915,0.78915,0.78915,0.78915,153300000.0
2008-04-02 06:17:00,0.78915,0.78915,0.78915,0.78915,154700000.0
2008-04-02 06:18:00,0.78915,0.78915,0.78915,0.78915,154700000.0
2008-04-02 06:19:00,0.78915,0.7892,0.78915,0.7892,155400000.0
2008-04-02 06:20:00,0.7892,0.78925,0.7892,0.78925,155600000.0
2008-04-02 06:21:00,0.78925,0.78925,0.78925,0.78925,154000000.0
2008-04-02 06:22:00,0.78925,0.78925,0.78925,0.78925,154700000.0
2008-04-02 06:23:00,0.78925,0.78925,0.78925,0.78925,153300000.0
2008-04-02 06:24:00,0.78925,0.7893,0.78925,0.7893,155400000.0
2008-04-02 06:25:00,0.7893,0.7893,0.78915,0.7893,158100000.0
2008-04-02 06:26:00,0.7893,0.7893,0.7893,0.7893,154000000.0
2008-04-02 06:27:00,0.7893,0.7893,0.7893,0.7893,154000000.0
2008-04-02 06:28:00,0.7893,0.7893,0.7893,0.7893,154000000.0
2008-04-02 06:29:00,0.7893,0.7893,0.7893,0.7893,151900000.0
2008-04-02 06:30:00,0.7893,0.7893,0.7891,0.7893,153000000.0
2008-04-02 06:31:00,0.7893,0.7893,0.7893,0.7893,155400000.0
2008-04-02 06:32:00,0.7893,0.7893,0.7893,0.7893,154000000.0
2008-04-02 06:33:00,0.7893,0.7893,0.7891,0.7893,154400000.0
2008-04-02 06:34:00,0.7893,0.7893,0.78915,0.7893,158100000.0
2008-04-02 06:35:00,0.7893,0.7893,0.7891,0.7893,151900000.0
2008-04-02 06:36:00,0.7893,0.7893,0.7893,0.7893,151900000.0
2008-04-02 06:37:00,0.7893,0.7893,0.78885,0.78885,446500000.0
2008-04-02 06:38:00,0.78885,0.789,0.78885,0.789,189800000.0
2008-04-02 06:39:00,0.789,0.789,0.789,0.789,132600000.0
2008-04-02 06:40:00,0.789,0.78905,0.7886,0.7888,111100000.0
2008-04-02 06:41:00,0.7888,0.7888,0.78865,0.78865,67800000.0
2008-04-02 06:42:00,0.78865,0.78875,0.7886,0.7886,224700000.0
2008-04-02 06:43:00,0.7886,0.7886,0.7886,0.7886,253200000.0
2008-04-02 06:44:00,0.7886,0.78875,0.7886,0.7887,258200000.0
2008-04-02 06:45:00,0.7887,0.7887,0.7886,0.7886,54800000.0
2008-04-02 06:46:00,0.7886,0.7886,0.7884,0.7886,216800000.0
2008-04-02 06:47:00,0.7886,0.7886,0.7883,0.7885,123100000.0
2008-04-02 06:48:00,0.7885,0.7885,0.78815,0.78815,150700000.0
2008-04-02 06:49:00,0.78815,0.78825,0.7881,0.78825,817099984.0
2008-04-02 06:50:00,0.78825,0.78835,0.78825,0.78835,228500000.0
2008-04-02 06:51:00,0.78835,0.78845,0.78835,0.78845,137800000.0
2008-04-02 06:52:00,0.78845,0.78845,0.78845,0.78845,132000000.0
2008-04-02 06:53:00,0.78845,0.78845,0.78845,0.78845,131400000.0
2008-04-02 06:54:00,0.78845,0.78845,0.78845,0.78845,130800000.0
2008-04-02 06:55:00,0.78845,0.78845,0.78815,0.7882,266897069.0
2008-04-02 06:56:00,0.7882,0.7882,0.7882,0.7882,479800000.0
2008-04-02 06:57:00,0.7882,0.7882,0.7882,0.7882,458600000.0
2008-04-02 06:58:00,0.7882,0.7882,0.788,0.788,480300000.0
2008-04-02 06:59:00,0.78805,0.78805,0.78805,0.78805,1237600000.0
2008-04-02 07:00:00,0.78805,0.7883,0.78805,0.7883,201800000.0
2008-04-02 07:01:00,0.7883,0.7883,0.7882,0.7882,645400000.0
2008-04-02 07:02:00,0.7882,0.7882,0.78805,0.78815,1546800002.0
2008-04-02 07:03:00,0.78815,0.78815,0.78815,0.78815,1223200000.0
2008-04-02 07:04:00,0.78815,0.78835,0.7881,0.7882,372600000.0
2008-04-02 07:05:00,0.7882,0.78845,0.7882,0.7882,101100000.0
2008-04-02 07:06:00,0.7882,0.7882,0.78815,0.78815,2109000007.0
2008-04-02 07:07:00,0.7881,0.7881,0.788,0.7881,43800000.0
2008-04-02 07:08:00,0.7882,0.7882,0.7881,0.7882,43800000.0
2008-04-02 07:09:00,0.7882,0.7882,0.7882,0.7882,43800000.0
2008-04-02 07:10:00,0.7882,0.7882,0.7882,0.7882,44200000.0
2008-04-02 07:11:00,0.7882,0.7882,0.7881,0.78815,198000000.0
2008-04-02 07:12:00,0.78815,0.78815,0.7881,0.78815,489600000.0
2008-04-02 07:13:00,0.78815,0.78815,0.78815,0.78815,530400000.0
2008-04-02 07:14:00,0.78815,0.78815,0.78795,0.788,350400000.0
2008-04-02 07:15:00,0.788,0.7881,0.78795,0.78805,117300000.0
2008-04-02 07:16:00,0.78805,0.78805,0.78795,0.788,116400000.0
2008-04-02 07:17:00,0.788,0.78815,0.78795,0.78795,96600000.0
2008-04-02 07:18:00,0.78795,0.7881,0.78795,0.788,235100000.0
2008-04-02 07:19:00,0.788,0.788,0.78795,0.78795,80400000.0
2008-04-02 07:20:00,0.78795,0.7881,0.78795,0.78795,116500000.0
2008-04-02 07:21:00,0.78795,0.788,0.78795,0.788,60500000.0
2008-04-02 07:22:00,0.788,0.7882,0.788,0.7882,227400000.0
2008-04-02 07:23:00,0.7882,0.7882,0.7881,0.7881,42600000.0
2008-04-02 07:24:00,0.7881,0.7883,0.7881,0.7883,48000000.0
2008-04-02 07:25:00,0.7883,0.7885,0.7883,0.78835,104100000.0
2008-04-02 07:26:00,0.78835,0.7886,0.78835,0.7886,213700000.0
2008-04-02 07:27:00,0.7886,0.78865,0.7885,0.7886,72200000.0
2008-04-02 07:28:00,0.7886,0.7887,0.78855,0.7887,72700000.0
2008-04-02 07:29:00,0.7887,0.7888,0.78865,0.78865,96600000.0
2008-04-02 07:30:00,0.7886,0.7887,0.7884,0.78855,113800000.0
2008-04-02 07:31:00,0.78855,0.78855,0.7884,0.78855,45786711.0
2008-04-02 07:32:00,0.78855,0.7886,0.78835,0.78855,108162518.0
2008-04-02 07:33:00,0.78855,0.78855,0.78795,0.78795,409399999.0
2008-04-02 07:34:00,0.78795,0.78795,0.7874,0.78745,330399999.0
2008-04-02 07:35:00,0.78745,0.7875,0.78725,0.7874,196500000.0
2008-04-02 07:36:00,0.7874,0.7874,0.78715,0.78725,288899998.0
2008-04-02 07:37:00,0.78725,0.78725,0.7864,0.7866,271100000.0
2008-04-02 07:38:00,0.78655,0.78665,0.78635,0.78635,164699999.0
2008-04-02 07:39:00,0.78645,0.7865,0.7861,0.7863,456800001.0
2008-04-02 07:40:00,0.78635,0.7865,0.78615,0.7862,298700000.0
2008-04-02 07:41:00,0.7862,0.78625,0.7861,0.7861,365600000.0
2008-04-02 07:42:00,0.7861,0.78635,0.7861,0.7861,248900000.0
2008-04-02 07:43:00,0.7861,0.78625,0.7861,0.78615,402800003.0
2008-04-02 07:44:00,0.78615,0.78645,0.78615,0.7864,235300001.0
2008-04-02 07:45:00,0.7864,0.78645,0.78625,0.78625,368600001.0
2008-04-02 07:46:00,0.78625,0.78625,0.78545,0.7856,405999999.0
2008-04-02 07:47:00,0.7856,0.78595,0.78545,0.78545,157200000.0
2008-04-02 07:48:00,0.78545,0.78565,0.7854,0.78545,319000000.0
2008-04-02 07:49:00,0.78545,0.7855,0.7852,0.78545,685200000.0
2008-04-02 07:50:00,0.78545,0.7856,0.7853,0.78535,136400000.0
2008-04-02 07:51:00,0.78535,0.7857,0.78535,0.7855,86900000.0
2008-04-02 07:52:00,0.7855,0.7855,0.7855,0.7855,162200000.0
2008-04-02 07:53:00,0.7855,0.78555,0.7852,0.7855,60100000.0
2008-04-02 07:54:00,0.7855,0.78555,0.7854,0.7855,69300000.0
2008-04-02 07:55:00,0.7855,0.7858,0.7855,0.78565,162200000.0
2008-04-02 07:56:00,0.78565,0.7859,0.78565,0.7858,105600000.0
2008-04-02 07:57:00,0.78575,0.78615,0.78575,0.78605,118100000.0
2008-04-02 07:58:00,0.786,0.7863,0.786,0.7861,139000000.0
2008-04-02 07:59:00,0.7861,0.78615,0.78605,0.7861,78800000.0
2008-04-02 08:00:00,0.7861,0.78625,0.78605,0.78625,164151805.0
2008-04-02 08:01:00,0.78625,0.7863,0.7861,0.7861,40878790.0
2008-04-02 08:02:00,0.7861,0.78615,0.7858,0.7858,136200000.0
2008-04-02 08:03:00,0.7858,0.78585,0.78555,0.7856,691200002.0
2008-04-02 08:04:00,0.7856,0.78565,0.78555,0.7856,419200000.0
2008-04-02 08:05:00,0.7856,0.786,0.7856,0.78585,133937183.0
2008-04-02 08:06:00,0.78585,0.78585,0.78565,0.7857,93700000.0
2008-04-02 08:07:00,0.7857,0.78575,0.7856,0.7857,148050000.0
2008-04-02 08:08:00,0.7857,0.7858,0.78565,0.7858,45075000.0
2008-04-02 08:09:00,0.7858,0.7859,0.7857,0.78585,82900000.0
2008-04-02 08:10:00,0.78585,0.7859,0.7858,0.7859,20750000.0
2008-04-02 08:11:00,0.7859,0.7859,0.7859,0.7859,35025000.0
2008-04-02 08:12:00,0.7859,0.78615,0.7859,0.78615,119950000.0
2008-04-02 08:13:00,0.78615,0.7862,0.786,0.786,114675000.0
2008-04-02 08:14:00,0.786,0.786,0.78575,0.78585,156400000.0
2008-04-02 08:15:00,0.78585,0.78615,0.7858,0.7861,189700000.0
2008-04-02 08:16:00,0.7861,0.78625,0.7861,0.78625,285200000.0
2008-04-02 08:17:00,0.78625,0.78625,0.7861,0.7861,326800000.0
2008-04-02 08:18:00,0.7861,0.7863,0.78605,0.7863,201100000.0
2008-04-02 08:19:00,0.7863,0.7866,0.78625,0.78655,207500000.0
2008-04-02 08:20:00,0.78655,0.78665,0.7865,0.78655,120000000.0
2008-04-02 08:21:00,0.78655,0.7869,0.7865,0.78685,247600000.0
2008-04-02 08:22:00,0.78685,0.78695,0.7868,0.7869,211200000.0
2008-04-02 08:23:00,0.7869,0.7869,0.78665,0.78675,131700000.0
2008-04-02 08:24:00,0.78675,0.7869,0.7866,0.7866,110800000.0
2008-04-02 08:25:00,0.7866,0.78675,0.78655,0.7867,119900000.0
2008-04-02 08:26:00,0.78675,0.7868,0.78655,0.78675,115700000.0
2008-04-02 08:27:00,0.78675,0.7869,0.7867,0.7867,79200000.0
2008-04-02 08:28:00,0.7867,0.78685,0.7867,0.78685,53600000.0
2008-04-02 08:29:00,0.78685,0.7869,0.78685,0.7869,60400000.0
2008-04-02 08:30:00,0.7869,0.78695,0.7869,0.78695,108100000.0
2008-04-02 08:31:00,0.78695,0.78705,0.78695,0.78695,864200000.0
2008-04-02 08:32:00,0.78695,0.787,0.7869,0.7869,115500000.0
2008-04-02 08:33:00,0.7869,0.7871,0.7869,0.7871,71000000.0
2008-04-02 08:34:00,0.7871,0.78715,0.787,0.787,132200000.0
2008-04-02 08:35:00,0.787,0.787,0.7869,0.7869,207800000.0
2008-04-02 08:36:00,0.7869,0.7869,0.7867,0.78685,73900000.0
2008-04-02 08:37:00,0.7868,0.7868,0.7866,0.7866,320800000.0
2008-04-02 08:38:00,0.7866,0.7866,0.78655,0.78655,90300000.0
2008-04-02 08:39:00,0.78655,0.7866,0.7864,0.7864,57500000.0
2008-04-02 08:40:00,0.7864,0.7865,0.78635,0.7865,859200004.0
2008-04-02 08:41:00,0.7865,0.7866,0.78645,0.7866,330500000.0
2008-04-02 08:42:00,0.7866,0.78665,0.78655,0.78665,65000000.0
2008-04-02 08:43:00,0.78665,0.78675,0.7866,0.7867,69700000.0
2008-04-02 08:44:00,0.7867,0.7867,0.78645,0.7865,133500000.0
2008-04-02 08:45:00,0.7865,0.7866,0.7865,0.78655,44300000.0
2008-04-02 08:46:00,0.78655,0.78655,0.7863,0.78635,352700000.0
2008-04-02 08:47:00,0.78635,0.7864,0.7863,0.78635,239000000.0
2008-04-02 08:48:00,0.78635,0.7864,0.7863,0.7863,123600000.0
2008-04-02 08:49:00,0.7863,0.78635,0.786,0.786,1183499996.0
2008-04-02 08:50:00,0.786,0.7861,0.7858,0.7858,333500000.0
2008-04-02 08:51:00,0.78575,0.7861,0.7856,0.7861,144400000.0
2008-04-02 08:52:00,0.7861,0.7862,0.786,0.7862,414300003.0
2008-04-02 08:53:00,0.78615,0.78635,0.78615,0.7863,58200000.0
2008-04-02 08:54:00,0.7863,0.78635,0.78615,0.7862,86800000.0
2008-04-02 08:55:00,0.7862,0.78625,0.7861,0.78625,190100000.0
2008-04-02 08:56:00,0.78625,0.7865,0.78625,0.7864,193500000.0
2008-04-02 08:57:00,0.7864,0.7865,0.78625,0.7863,78500000.0
2008-04-02 08:58:00,0.7863,0.7865,0.7863,0.7865,67200000.0
2008-04-02 08:59:00,0.7865,0.78655,0.78645,0.7865,58000000.0
2008-04-02 09:00:00,0.7865,0.7868,0.7865,0.7866,110800000.0
2008-04-02 09:01:00,0.78665,0.7868,0.7866,0.78675,357600000.0
2008-04-02 09:02:00,0.78675,0.78685,0.7867,0.78685,300700000.0
2008-04-02 09:03:00,0.78685,0.787,0.78685,0.787,255000000.0
2008-04-02 09:04:00,0.787,0.7871,0.78695,0.7871,99700000.0
2008-04-02 09:05:00,0.7871,0.7871,0.787,0.787,51000000.0
2008-04-02 09:06:00,0.787,0.787,0.78695,0.78695,79400000.0
2008-04-02 09:07:00,0.78695,0.787,0.78685,0.78695,171100000.0
2008-04-02 09:08:00,0.787,0.787,0.78685,0.7869,136500000.0
2008-04-02 09:09:00,0.78695,0.787,0.78685,0.7869,155100000.0
2008-04-02 09:10:00,0.7869,0.78695,0.7867,0.78675,125950000.0
2008-04-02 09:11:00,0.78675,0.78675,0.7866,0.7866,84900000.0
2008-04-02 09:12:00,0.7866,0.7867,0.7866,0.7866,60300000.0
2008-04-02 09:13:00,0.7866,0.7866,0.78645,0.7865,318700000.0
2008-04-02 09:14:00,0.7865,0.7867,0.7865,0.78665,115500000.0
2008-04-02 09:15:00,0.78665,0.7868,0.78665,0.7867,89200000.0
2008-04-02 09:16:00,0.7867,0.7868,0.78665,0.7867,105300000.0
2008-04-02 09:17:00,0.7867,0.7867,0.78665,0.7867,104500000.0
2008-04-02 09:18:00,0.7867,0.78685,0.78665,0.78685,284800000.0
2008-04-02 09:19:00,0.78685,0.787,0.78685,0.787,263500000.0
2008-04-02 09:20:00,0.787,0.7871,0.7869,0.7871,97000000.0
2008-04-02 09:21:00,0.7871,0.7873,0.7871,0.78725,204000000.0
2008-04-02 09:22:00,0.78725,0.78725,0.7871,0.7872,153850000.0
2008-04-02 09:23:00,0.7872,0.7875,0.78715,0.78745,106500000.0
2008-04-02 09:24:00,0.78745,0.7878,0.78745,0.7878,137400000.0
2008-04-02 09:25:00,0.7878,0.78785,0.78775,0.7878,76700000.0
2008-04-02 09:26:00,0.7878,0.7882,0.7878,0.7882,265000000.0
2008-04-02 09:27:00,0.7882,0.78825,0.78795,0.788,215900000.0
2008-04-02 09:28:00,0.788,0.7881,0.7879,0.78805,231800004.0
2008-04-02 09:29:00,0.78805,0.78815,0.788,0.788,135600000.0
2008-04-02 09:30:00,0.788,0.7882,0.7879,0.7882,123800000.0
2008-04-02 09:31:00,0.7882,0.7884,0.7882,0.78835,145800000.0
2008-04-02 09:32:00,0.78835,0.78855,0.78835,0.7884,43000000.0
2008-04-02 09:33:00,0.7884,0.7884,0.788,0.788,218900000.0
2008-04-02 09:34:00,0.78805,0.7882,0.78795,0.788,203000000.0
2008-04-02 09:35:00,0.78805,0.7882,0.78795,0.7882,136600000.0
2008-04-02 09:36:00,0.7882,0.7882,0.7879,0.78805,198700000.0
2008-04-02 09:37:00,0.788,0.78805,0.788,0.788,204800000.0
2008-04-02 09:38:00,0.788,0.78815,0.788,0.78815,341200000.0
2008-04-02 09:39:00,0.78815,0.78815,0.7881,0.7881,96000000.0
2008-04-02 09:40:00,0.7881,0.7882,0.7881,0.78815,244400000.0
2008-04-02 09:41:00,0.78815,0.78815,0.788,0.788,133400000.0
2008-04-02 09:42:00,0.78805,0.7882,0.78805,0.7882,86500000.0
2008-04-02 09:43:00,0.7882,0.7884,0.7882,0.78825,447000006.0
2008-04-02 09:44:00,0.78825,0.7883,0.78815,0.7882,92100000.0
2008-04-02 09:45:00,0.7882,0.7882,0.788,0.7881,290800000.0
2008-04-02 09:46:00,0.7881,0.7882,0.7881,0.78815,220800001.0
2008-04-02 09:47:00,0.78815,0.78835,0.78815,0.7883,91800000.0
2008-04-02 09:48:00,0.78835,0.7884,0.7882,0.7882,233700000.0
2008-04-02 09:49:00,0.7882,0.7882,0.788,0.788,383800000.0
2008-04-02 09:50:00,0.788,0.78805,0.7879,0.7879,76700000.0
2008-04-02 09:51:00,0.7879,0.788,0.78785,0.78785,89100000.0
2008-04-02 09:52:00,0.78785,0.7881,0.78785,0.7881,85200000.0
2008-04-02 09:53:00,0.7881,0.78815,0.78805,0.7881,67400000.0
2008-04-02 09:54:00,0.7881,0.7881,0.788,0.788,128100000.0
2008-04-02 09:55:00,0.788,0.7883,0.788,0.7883,103100000.0
2008-04-02 09:56:00,0.7883,0.7884,0.7882,0.7882,763300000.0
2008-04-02 09:57:00,0.7882,0.78825,0.7881,0.7882,425400000.0
2008-04-02 09:58:00,0.7882,0.7882,0.788,0.78815,270000000.0
2008-04-02 09:59:00,0.78815,0.78825,0.7881,0.78815,326700000.0
2008-04-02 10:00:00,0.78815,0.7882,0.7881,0.7881,137800000.0
2008-04-02 10:01:00,0.7881,0.7882,0.7881,0.7882,58800000.0
2008-04-02 10:02:00,0.7882,0.78825,0.7881,0.7882,89300000.0
2008-04-02 10:03:00,0.7882,0.7882,0.7881,0.78815,72900000.0
2008-04-02 10:04:00,0.78815,0.7882,0.7881,0.7882,56400000.0
2008-04-02 10:05:00,0.7882,0.7882,0.78815,0.7882,47800000.0
2008-04-02 10:06:00,0.7882,0.78825,0.7882,0.7882,46000000.0
2008-04-02 10:07:00,0.7882,0.78825,0.78815,0.78815,56400000.0
2008-04-02 10:08:00,0.78815,0.7882,0.7881,0.7881,138900000.0
2008-04-02 10:09:00,0.7881,0.7882,0.7881,0.7881,66800000.0
2008-04-02 10:10:00,0.7881,0.7881,0.788,0.78805,119200000.0
2008-04-02 10:11:00,0.78805,0.7881,0.788,0.7881,197600000.0
2008-04-02 10:12:00,0.7881,0.7881,0.788,0.788,38900000.0
2008-04-02 10:13:00,0.788,0.788,0.7879,0.78795,173900000.0
2008-04-02 10:14:00,0.78795,0.7881,0.78795,0.7881,85500000.0
2008-04-02 10:15:00,0.7881,0.7881,0.788,0.788,76900000.0
2008-04-02 10:16:00,0.788,0.78805,0.7879,0.788,123200000.0
2008-04-02 10:17:00,0.788,0.788,0.7879,0.78795,106600000.0
2008-04-02 10:18:00,0.78795,0.788,0.7879,0.7879,162900000.0
2008-04-02 10:19:00,0.7879,0.788,0.78785,0.788,46200000.0
2008-04-02 10:20:00,0.788,0.788,0.788,0.788,25400000.0
2008-04-02 10:21:00,0.788,0.7881,0.788,0.788,41600000.0
2008-04-02 10:22:00,0.788,0.7882,0.788,0.78815,69700000.0
2008-04-02 10:23:00,0.78815,0.78825,0.78815,0.7882,154200000.0
2008-04-02 10:24:00,0.7882,0.78835,0.7882,0.78825,194700000.0
2008-04-02 10:25:00,0.78825,0.78845,0.78825,0.78845,202000000.0
2008-04-02 10:26:00,0.78845,0.7886,0.78845,0.7886,98200000.0
2008-04-02 10:27:00,0.7886,0.7888,0.7886,0.7888,90900000.0
2008-04-02 10:28:00,0.7888,0.789,0.78875,0.78885,130625000.0
2008-04-02 10:29:00,0.78885,0.78895,0.7887,0.78885,519999999.0
2008-04-02 10:30:00,0.78885,0.7889,0.7886,0.7887,393400000.0
2008-04-02 10:31:00,0.7887,0.7892,0.7887,0.7891,131400000.0
2008-04-02 10:32:00,0.7891,0.7891,0.7889,0.789,186600000.0
2008-04-02 10:33:00,0.789,0.7891,0.7889,0.78895,156400000.0
2008-04-02 10:34:00,0.78895,0.7891,0.7887,0.78875,162000000.0
2008-04-02 10:35:00,0.78875,0.78875,0.78865,0.78865,125700000.0
2008-04-02 10:36:00,0.78865,0.7888,0.78865,0.78875,95100000.0
2008-04-02 10:37:00,0.78875,0.78875,0.78865,0.78865,89600000.0
2008-04-02 10:38:00,0.78865,0.7887,0.7886,0.7887,249000000.0
2008-04-02 10:39:00,0.7887,0.7887,0.7887,0.7887,60400000.0
2008-04-02 10:40:00,0.7887,0.78885,0.78865,0.7887,112000000.0
2008-04-02 10:41:00,0.7887,0.7889,0.78865,0.7888,103500000.0
2008-04-02 10:42:00,0.7888,0.7889,0.7887,0.7889,172000000.0
2008-04-02 10:43:00,0.7889,0.7889,0.7887,0.78875,82400000.0
2008-04-02 10:44:00,0.78875,0.7889,0.78875,0.7889,79700000.0
2008-04-02 10:45:00,0.7889,0.7889,0.78865,0.7887,195800000.0
2008-04-02 10:46:00,0.7887,0.7887,0.78865,0.7887,55700000.0
2008-04-02 10:47:00,0.7887,0.7887,0.7886,0.7886,126000000.0
2008-04-02 10:48:00,0.7886,0.7889,0.7886,0.7888,91000000.0
2008-04-02 10:49:00,0.7888,0.78885,0.7888,0.7888,230900000.0
2008-04-02 10:50:00,0.7888,0.7889,0.78875,0.7888,120500000.0
2008-04-02 10:51:00,0.7888,0.7888,0.78875,0.7888,162900000.0
2008-04-02 10:52:00,0.7888,0.7888,0.78865,0.7887,97500000.0
2008-04-02 10:53:00,0.7887,0.7888,0.78865,0.7888,124500000.0
2008-04-02 10:54:00,0.7888,0.7888,0.7887,0.78875,382500000.0
2008-04-02 10:55:00,0.78875,0.7888,0.7887,0.7887,227300000.0
2008-04-02 10:56:00,0.7887,0.7888,0.7887,0.78875,246700000.0
2008-04-02 10:57:00,0.78875,0.78875,0.7887,0.78875,62500000.0
2008-04-02 10:58:00,0.78875,0.7888,0.7887,0.7888,54300000.0
2008-04-02 10:59:00,0.7888,0.78885,0.7888,0.7888,56800000.0
2008-04-02 11:00:00,0.7888,0.78885,0.7888,0.7888,60300000.0
2008-04-02 11:01:00,0.78885,0.7889,0.7887,0.78885,242300000.0
2008-04-02 11:02:00,0.78885,0.7889,0.78875,0.7889,81100000.0
2008-04-02 11:03:00,0.7889,0.7889,0.7888,0.7889,111500000.0
2008-04-02 11:04:00,0.7889,0.7889,0.7889,0.7889,54800000.0
2008-04-02 11:05:00,0.7889,0.7889,0.7889,0.7889,33400000.0
2008-04-02 11:06:00,0.7889,0.78895,0.7888,0.7888,127700000.0
2008-04-02 11:07:00,0.7888,0.7889,0.7888,0.78885,51000000.0
2008-04-02 11:08:00,0.78885,0.7889,0.7888,0.7889,200100000.0
2008-04-02 11:09:00,0.7889,0.78895,0.7887,0.78885,318900000.0
2008-04-02 11:10:00,0.78885,0.78915,0.78885,0.78895,184900000.0
2008-04-02 11:11:00,0.78895,0.78915,0.7889,0.7891,232300000.0
2008-04-02 11:12:00,0.7891,0.7891,0.78895,0.789,117900000.0
2008-04-02 11:13:00,0.789,0.7891,0.78895,0.78895,354300000.0
2008-04-02 11:14:00,0.78895,0.789,0.7889,0.789,351300000.0
2008-04-02 11:15:00,0.789,0.78905,0.78885,0.78885,305400000.0
2008-04-02 11:16:00,0.78885,0.789,0.7888,0.78895,429500000.0
2008-04-02 11:17:00,0.78895,0.78905,0.78895,0.78895,92400000.0
2008-04-02 11:18:00,0.78895,0.7891,0.78895,0.7891,251500000.0
2008-04-02 11:19:00,0.7891,0.7891,0.78885,0.7889,103800000.0
2008-04-02 11:20:00,0.7889,0.7889,0.78885,0.7889,108100000.0
2008-04-02 11:21:00,0.7889,0.78895,0.7888,0.7889,365500000.0
2008-04-02 11:22:00,0.7889,0.789,0.7888,0.7888,227400000.0
2008-04-02 11:23:00,0.7888,0.7889,0.7888,0.7889,68800000.0
2008-04-02 11:24:00,0.7889,0.7889,0.78885,0.78885,231000000.0
2008-04-02 11:25:00,0.78885,0.78895,0.78885,0.7889,169300000.0
2008-04-02 11:26:00,0.7889,0.78895,0.7889,0.7889,50200000.0
2008-04-02 11:27:00,0.7889,0.7889,0.7887,0.78875,318000000.0
2008-04-02 11:28:00,0.78875,0.7888,0.7887,0.78875,265000000.0
2008-04-02 11:29:00,0.78875,0.7888,0.7887,0.78875,347900000.0
2008-04-02 11:30:00,0.78875,0.7888,0.78875,0.78875,163200000.0
2008-04-02 11:31:00,0.78875,0.7888,0.78875,0.7888,190700000.0
2008-04-02 11:32:00,0.7888,0.7888,0.7887,0.78875,301200000.0
2008-04-02 11:33:00,0.78875,0.78885,0.7887,0.78885,176000000.0
2008-04-02 11:34:00,0.78885,0.7889,0.7888,0.7888,60400000.0
2008-04-02 11:35:00,0.7888,0.78885,0.7888,0.7888,94200000.0
2008-04-02 11:36:00,0.7888,0.78905,0.78875,0.789,157400000.0
2008-04-02 11:37:00,0.78895,0.789,0.7889,0.78895,98800000.0
2008-04-02 11:38:00,0.78895,0.789,0.7889,0.78895,431600000.0
2008-04-02 11:39:00,0.78895,0.78905,0.7889,0.789,209100000.0
2008-04-02 11:40:00,0.789,0.789,0.78895,0.789,146300000.0
2008-04-02 11:41:00,0.789,0.789,0.78895,0.78895,148200000.0
2008-04-02 11:42:00,0.78895,0.789,0.78895,0.789,173600000.0
2008-04-02 11:43:00,0.78905,0.7891,0.78895,0.7891,81800000.0
2008-04-02 11:44:00,0.7891,0.7891,0.789,0.78905,44300000.0
2008-04-02 11:45:00,0.78905,0.7891,0.7889,0.7889,73900000.0
2008-04-02 11:46:00,0.7889,0.7891,0.7889,0.7891,109300000.0
2008-04-02 11:47:00,0.7891,0.7891,0.789,0.7891,66500000.0
2008-04-02 11:48:00,0.7891,0.7891,0.789,0.78905,158300000.0
2008-04-02 11:49:00,0.78905,0.78915,0.789,0.7891,82700000.0
2008-04-02 11:50:00,0.78905,0.7894,0.78905,0.7894,94300000.0
2008-04-02 11:51:00,0.7894,0.7894,0.7893,0.7894,57900000.0
2008-04-02 11:52:00,0.7894,0.7894,0.78915,0.7893,431200000.0
2008-04-02 11:53:00,0.7893,0.78935,0.7892,0.7893,72000000.0
2008-04-02 11:54:00,0.7893,0.78935,0.7891,0.7893,250900000.0
2008-04-02 11:55:00,0.7893,0.78935,0.78925,0.78935,315300000.0
2008-04-02 11:56:00,0.78935,0.78955,0.78935,0.78955,349199999.0
2008-04-02 11:57:00,0.78955,0.7896,0.7893,0.7895,280300000.0
2008-04-02 11:58:00,0.7895,0.7895,0.78935,0.78935,45400000.0
2008-04-02 11:59:00,0.78935,0.7894,0.7892,0.78925,234825000.0
2008-04-02 12:00:00,0.78925,0.7896,0.78915,0.7895,265700000.0
2008-04-02 12:01:00,0.7895,0.7896,0.7894,0.7894,129200000.0
2008-04-02 12:02:00,0.7894,0.78945,0.78935,0.7894,164700000.0
2008-04-02 12:03:00,0.7894,0.7895,0.78935,0.7894,64600000.0
2008-04-02 12:04:00,0.7894,0.78955,0.7894,0.78945,152600000.0
2008-04-02 12:05:00,0.78945,0.7895,0.7894,0.78945,1064599976.0
2008-04-02 12:06:00,0.78945,0.78955,0.78945,0.78945,1080699998.0
2008-04-02 12:07:00,0.78945,0.78945,0.7894,0.7894,854000000.0
2008-04-02 12:08:00,0.7894,0.7895,0.78935,0.7894,494399994.0
2008-04-02 12:09:00,0.7894,0.7895,0.78935,0.7894,389199995.0
2008-04-02 12:10:00,0.7894,0.7895,0.7894,0.7895,76900000.0
2008-04-02 12:11:00,0.7895,0.7895,0.7894,0.7894,108200000.0
2008-04-02 12:12:00,0.7894,0.78955,0.7894,0.78955,73100000.0
2008-04-02 12:13:00,0.78955,0.7896,0.7895,0.7896,147900000.0
2008-04-02 12:14:00,0.7896,0.7897,0.78955,0.78965,121000000.0
2008-04-02 12:15:00,0.78965,0.78965,0.7896,0.78965,43000000.0
2008-04-02 12:16:00,0.78965,0.78965,0.78965,0.78965,7700000.0
2008-04-02 12:17:00,0.78965,0.78965,0.7895,0.7896,54600000.0
2008-04-02 12:18:00,0.7896,0.78965,0.7896,0.78965,29200000.0
2008-04-02 12:19:00,0.78965,0.7897,0.78955,0.7896,295400000.0
2008-04-02 12:20:00,0.7896,0.7896,0.7893,0.7893,1143600000.0
2008-04-02 12:21:00,0.7893,0.7893,0.7892,0.7892,1200700000.0
2008-04-02 12:22:00,0.7892,0.7892,0.78905,0.7891,570700000.0
2008-04-02 12:23:00,0.7891,0.7891,0.78905,0.7891,111500000.0
2008-04-02 12:24:00,0.7891,0.7891,0.789,0.789,266600000.0
2008-04-02 12:25:00,0.789,0.78905,0.789,0.78905,322300000.0
2008-04-02 12:26:00,0.78905,0.7891,0.789,0.78905,388800000.0
2008-04-02 12:27:00,0.78905,0.7891,0.789,0.7891,180700000.0
2008-04-02 12:28:00,0.7891,0.7892,0.7891,0.7892,77200000.0
2008-04-02 12:29:00,0.7892,0.7892,0.7891,0.7891,449400000.0
2008-04-02 12:30:00,0.7891,0.7891,0.789,0.789,148800000.0
2008-04-02 12:31:00,0.789,0.789,0.7888,0.7888,142400000.0
2008-04-02 12:32:00,0.7888,0.7888,0.78865,0.78865,112000000.0
2008-04-02 12:33:00,0.7887,0.7888,0.7885,0.7885,91300000.0
2008-04-02 12:34:00,0.7885,0.7885,0.7884,0.7884,88200000.0
2008-04-02 12:35:00,0.7884,0.78845,0.78835,0.7884,159600000.0
2008-04-02 12:36:00,0.7884,0.7886,0.7884,0.78855,350300000.0
2008-04-02 12:37:00,0.78855,0.78865,0.78855,0.7886,44300000.0
2008-04-02 12:38:00,0.7886,0.7888,0.7886,0.78875,179900000.0
2008-04-02 12:39:00,0.78875,0.7888,0.7887,0.7888,154600000.0
2008-04-02 12:40:00,0.7888,0.7888,0.78875,0.78875,141900000.0
2008-04-02 12:41:00,0.78875,0.7888,0.7887,0.78875,289400000.0
2008-04-02 12:42:00,0.78875,0.78875,0.7887,0.7887,239300000.0
2008-04-02 12:43:00,0.7887,0.7888,0.78865,0.7888,47300000.0
2008-04-02 12:44:00,0.7888,0.7888,0.7888,0.7888,40200000.0
2008-04-02 12:45:00,0.7888,0.7888,0.78875,0.78875,184100000.0
2008-04-02 12:46:00,0.78875,0.78875,0.7886,0.78865,765199991.0
2008-04-02 12:47:00,0.78865,0.78865,0.78865,0.78865,351999987.0
2008-04-02 12:48:00,0.78865,0.7887,0.7886,0.78865,818699988.0
2008-04-02 12:49:00,0.78865,0.78875,0.78865,0.78875,768100000.0
2008-04-02 12:50:00,0.78875,0.78875,0.7887,0.78875,184200000.0
2008-04-02 12:51:00,0.78875,0.78895,0.78875,0.78895,141900000.0
2008-04-02 12:52:00,0.7889,0.78895,0.7889,0.7889,343199999.0
2008-04-02 12:53:00,0.7889,0.7891,0.7889,0.7891,110000000.0
2008-04-02 12:54:00,0.78915,0.7892,0.7891,0.78915,877700000.0
2008-04-02 12:55:00,0.78915,0.78915,0.7891,0.7891,639100000.0
2008-04-02 12:56:00,0.7891,0.7891,0.789,0.789,263400001.0
2008-04-02 12:57:00,0.789,0.789,0.7889,0.7889,886000000.0
2008-04-02 12:58:00,0.7889,0.78905,0.7889,0.78895,1003099998.0
2008-04-02 12:59:00,0.78895,0.789,0.78885,0.78885,643200007.0
2008-04-02 13:00:00,0.78885,0.78905,0.7888,0.789,87900000.0
2008-04-02 13:01:00,0.789,0.78925,0.789,0.7892,351900000.0
2008-04-02 13:02:00,0.7892,0.78945,0.78915,0.7894,87800000.0
2008-04-02 13:03:00,0.7894,0.78945,0.7893,0.7894,204700000.0
2008-04-02 13:04:00,0.7894,0.78945,0.78935,0.78935,79300000.0
2008-04-02 13:05:00,0.78935,0.78945,0.7893,0.78945,98700000.0
2008-04-02 13:06:00,0.78945,0.78975,0.78945,0.7897,85900000.0
2008-04-02 13:07:00,0.7897,0.78975,0.7895,0.78955,49600000.0
2008-04-02 13:08:00,0.78955,0.78965,0.78955,0.7896,63200000.0
2008-04-02 13:09:00,0.7896,0.7897,0.7896,0.78965,49200000.0
2008-04-02 13:10:00,0.78965,0.7897,0.78955,0.7896,80999999.0
2008-04-02 13:11:00,0.7896,0.78975,0.7896,0.7897,69200000.0
2008-04-02 13:12:00,0.7897,0.7897,0.78965,0.78965,79300000.0
2008-04-02 13:13:00,0.78965,0.78975,0.78965,0.78965,123900000.0
2008-04-02 13:14:00,0.78965,0.78965,0.7896,0.78965,93300000.0
2008-04-02 13:15:00,0.7896,0.7897,0.7896,0.7897,65200000.0
2008-04-02 13:16:00,0.7897,0.7897,0.78965,0.7897,62900000.0
2008-04-02 13:17:00,0.7897,0.78975,0.78965,0.7897,69800000.0
2008-04-02 13:18:00,0.7897,0.7897,0.7896,0.7896,33200000.0
2008-04-02 13:19:00,0.7896,0.7896,0.78955,0.78955,41400000.0
2008-04-02 13:20:00,0.78955,0.7896,0.78955,0.7896,37300000.0
2008-04-02 13:21:00,0.78955,0.7897,0.78955,0.7896,50600000.0
2008-04-02 13:22:00,0.7896,0.7896,0.78955,0.78955,62700000.0
2008-04-02 13:23:00,0.78955,0.7897,0.78955,0.78965,247800000.0
2008-04-02 13:24:00,0.78965,0.7897,0.78965,0.7897,177900000.0
2008-04-02 13:25:00,0.7897,0.78975,0.7897,0.7897,171200000.0
2008-04-02 13:26:00,0.7897,0.78985,0.7897,0.7897,284800000.0
2008-04-02 13:27:00,0.7897,0.7898,0.78955,0.7896,200900000.0
2008-04-02 13:28:00,0.7896,0.78965,0.7895,0.7896,127200000.0
2008-04-02 13:29:00,0.7896,0.78965,0.7895,0.7896,50900000.0
2008-04-02 13:30:00,0.7896,0.7896,0.7895,0.7895,130100000.0
2008-04-02 13:31:00,0.7895,0.78955,0.7893,0.78935,311800000.0
2008-04-02 13:32:00,0.78935,0.78935,0.78925,0.78925,420500000.0
2008-04-02 13:33:00,0.78925,0.78925,0.78905,0.7891,334099999.0
2008-04-02 13:34:00,0.7891,0.7891,0.7889,0.78895,122499999.0
2008-04-02 13:35:00,0.78895,0.7891,0.78895,0.789,39800000.0
2008-04-02 13:36:00,0.789,0.789,0.7889,0.789,181300000.0
2008-04-02 13:37:00,0.789,0.7891,0.78895,0.789,115600000.0
2008-04-02 13:38:00,0.789,0.7891,0.789,0.78905,151800000.0
2008-04-02 13:39:00,0.78905,0.78905,0.78895,0.789,147200000.0
2008-04-02 13:40:00,0.789,0.78905,0.789,0.789,133900000.0
2008-04-02 13:41:00,0.789,0.789,0.78895,0.789,117800000.0
2008-04-02 13:42:00,0.789,0.78915,0.789,0.7891,277800000.0
2008-04-02 13:43:00,0.7891,0.7892,0.78905,0.78905,138000000.0
2008-04-02 13:44:00,0.78905,0.7891,0.789,0.789,554200000.0
2008-04-02 13:45:00,0.789,0.78905,0.78895,0.78895,306400000.0
2008-04-02 13:46:00,0.78895,0.789,0.78895,0.789,43200000.0
2008-04-02 13:47:00,0.789,0.78915,0.78895,0.78915,374600000.0
2008-04-02 13:48:00,0.78915,0.78915,0.7891,0.78915,20200000.0
2008-04-02 13:49:00,0.78915,0.7892,0.78915,0.78915,35200000.0
2008-04-02 13:50:00,0.78915,0.7892,0.7891,0.7892,133900000.0
2008-04-02 13:51:00,0.7892,0.7892,0.78915,0.78915,256400000.0
2008-04-02 13:52:00,0.78915,0.7892,0.78915,0.78915,165300000.0
2008-04-02 13:53:00,0.78915,0.7892,0.78915,0.7892,194100000.0
2008-04-02 13:54:00,0.7892,0.7892,0.7892,0.7892,22000000.0
2008-04-02 13:55:00,0.7892,0.7892,0.78915,0.78915,147800000.0
2008-04-02 13:56:00,0.78915,0.7892,0.78915,0.78915,146700000.0
2008-04-02 13:57:00,0.78915,0.7893,0.78915,0.7893,130100000.0
2008-04-02 13:58:00,0.7893,0.78935,0.7893,0.7893,113700000.0
2008-04-02 13:59:00,0.7893,0.7894,0.7893,0.78935,182900000.0
2008-04-02 14:00:00,0.78935,0.7894,0.78925,0.78925,265299999.0
2008-04-02 14:01:00,0.7893,0.7893,0.78915,0.7892,443800000.0
2008-04-02 14:02:00,0.7892,0.78935,0.7892,0.7893,71300000.0
2008-04-02 14:03:00,0.7893,0.7893,0.7893,0.7893,34600000.0
2008-04-02 14:04:00,0.7893,0.78935,0.7893,0.78935,51000000.0
2008-04-02 14:05:00,0.78935,0.7894,0.7893,0.78935,51000000.0
2008-04-02 14:06:00,0.78935,0.7894,0.78935,0.7894,36200000.0
2008-04-02 14:07:00,0.7894,0.7894,0.78935,0.7894,58000000.0
2008-04-02 14:08:00,0.7894,0.78945,0.7893,0.7894,72600000.0
2008-04-02 14:09:00,0.7894,0.7894,0.78935,0.78935,25200000.0
2008-04-02 14:10:00,0.78935,0.7894,0.78925,0.7893,64800000.0
2008-04-02 14:11:00,0.7893,0.7893,0.7893,0.7893,29400000.0
2008-04-02 14:12:00,0.7893,0.7893,0.7886,0.7887,409300000.0
2008-04-02 14:13:00,0.7887,0.7887,0.7879,0.78845,593500001.0
2008-04-02 14:14:00,0.78845,0.7885,0.7883,0.7884,564800000.0
2008-04-02 14:15:00,0.7884,0.7885,0.78775,0.7878,972900000.0
2008-04-02 14:16:00,0.7878,0.7881,0.7877,0.78795,1038099998.0
2008-04-02 14:17:00,0.78795,0.7881,0.7876,0.7876,429900001.0
2008-04-02 14:18:00,0.7876,0.78785,0.7874,0.78765,1112700002.0
2008-04-02 14:19:00,0.78765,0.7877,0.7874,0.7875,185700000.0
2008-04-02 14:20:00,0.7875,0.7876,0.7874,0.7875,246900000.0
2008-04-02 14:21:00,0.78755,0.78785,0.78755,0.78785,174200000.0
2008-04-02 14:22:00,0.78785,0.7881,0.7878,0.788,1009800000.0
2008-04-02 14:23:00,0.788,0.78805,0.7877,0.7877,147400000.0
2008-04-02 14:24:00,0.7877,0.7877,0.78745,0.7875,271499998.0
2008-04-02 14:25:00,0.7875,0.7875,0.7873,0.78745,376099999.0
2008-04-02 14:26:00,0.78745,0.7877,0.7874,0.7877,845599990.0
2008-04-02 14:27:00,0.7877,0.78775,0.78755,0.78765,162900000.0
2008-04-02 14:28:00,0.78765,0.78795,0.7876,0.7876,132900000.0
2008-04-02 14:29:00,0.7876,0.78765,0.7873,0.7873,700700004.0
2008-04-02 14:30:00,0.7873,0.7873,0.78675,0.78685,222100000.0
2008-04-02 14:31:00,0.78685,0.7869,0.7867,0.7869,368800003.0
2008-04-02 14:32:00,0.7869,0.78695,0.78675,0.7868,191800000.0
2008-04-02 14:33:00,0.7868,0.787,0.7868,0.7868,757399999.0
2008-04-02 14:34:00,0.7868,0.78715,0.7868,0.7871,459199998.0
2008-04-02 14:35:00,0.7871,0.7873,0.78705,0.7873,813800000.0
2008-04-02 14:36:00,0.78735,0.7875,0.78725,0.7874,1059600000.0
2008-04-02 14:37:00,0.7874,0.7875,0.78735,0.7874,929400000.0
2008-04-02 14:38:00,0.7874,0.7875,0.7874,0.78745,525200000.0
2008-04-02 14:39:00,0.78745,0.78755,0.7873,0.7875,531800000.0
2008-04-02 14:40:00,0.7875,0.7876,0.7874,0.78745,229399999.0
2008-04-02 14:41:00,0.7875,0.7875,0.7874,0.7874,72700000.0
2008-04-02 14:42:00,0.7874,0.7874,0.7872,0.78735,200800000.0
2008-04-02 14:43:00,0.78735,0.78735,0.7872,0.7872,82700000.0
2008-04-02 14:44:00,0.7872,0.7873,0.78715,0.78725,108600000.0
2008-04-02 14:45:00,0.78725,0.78735,0.7872,0.7872,107700000.0
2008-04-02 14:46:00,0.7872,0.7873,0.78695,0.78695,173100000.0
2008-04-02 14:47:00,0.78695,0.7872,0.7869,0.7872,178099997.0
2008-04-02 14:48:00,0.7872,0.7874,0.7872,0.78735,435300000.0
2008-04-02 14:49:00,0.7874,0.7874,0.7873,0.7874,251700000.0
2008-04-02 14:50:00,0.7874,0.78745,0.7871,0.7872,398400000.0
2008-04-02 14:51:00,0.7872,0.7874,0.7872,0.7873,303800000.0
2008-04-02 14:52:00,0.7873,0.7874,0.78725,0.7874,168400000.0
2008-04-02 14:53:00,0.7874,0.7875,0.7873,0.78745,507000000.0
2008-04-02 14:54:00,0.78745,0.7875,0.78735,0.7874,453499990.0
2008-04-02 14:55:00,0.7874,0.7874,0.78715,0.7872,377500000.0
2008-04-02 14:56:00,0.7872,0.7874,0.78715,0.7873,82000000.0
2008-04-02 14:57:00,0.7873,0.78735,0.7872,0.78725,73900000.0
2008-04-02 14:58:00,0.78725,0.7875,0.78725,0.7874,535100000.0
2008-04-02 14:59:00,0.7874,0.7875,0.78725,0.78745,87800000.0
2008-04-02 15:00:00,0.78745,0.78755,0.78745,0.78755,614399999.0
2008-04-02 15:01:00,0.78755,0.7876,0.7875,0.7875,536700000.0
2008-04-02 15:02:00,0.7875,0.7878,0.7875,0.7877,192800000.0
2008-04-02 15:03:00,0.7877,0.78795,0.7877,0.78795,259100000.0
2008-04-02 15:04:00,0.78795,0.78795,0.78785,0.78785,273100000.0
2008-04-02 15:05:00,0.78785,0.78795,0.78785,0.78795,328100000.0
2008-04-02 15:06:00,0.78795,0.78805,0.78795,0.788,692900000.0
2008-04-02 15:07:00,0.788,0.78805,0.788,0.788,204600000.0
2008-04-02 15:08:00,0.788,0.7881,0.788,0.78805,129200000.0
2008-04-02 15:09:00,0.78805,0.7882,0.78805,0.7881,138900000.0
2008-04-02 15:10:00,0.78815,0.7882,0.78805,0.7882,73800000.0
2008-04-02 15:11:00,0.7882,0.7882,0.7881,0.7882,142500000.0
2008-04-02 15:12:00,0.7882,0.7882,0.7881,0.7881,104700000.0
2008-04-02 15:13:00,0.7881,0.7881,0.78795,0.788,165400000.0
2008-04-02 15:14:00,0.788,0.7881,0.788,0.7881,47800000.0
2008-04-02 15:15:00,0.7881,0.7882,0.7881,0.7881,122100000.0
2008-04-02 15:16:00,0.7881,0.7882,0.7881,0.7882,80200000.0
2008-04-02 15:17:00,0.7882,0.7882,0.7881,0.7881,71200000.0
2008-04-02 15:18:00,0.7881,0.78815,0.78805,0.7881,60800000.0
2008-04-02 15:19:00,0.7881,0.78815,0.78805,0.78805,110800000.0
2008-04-02 15:20:00,0.78805,0.7881,0.788,0.788,201000000.0
2008-04-02 15:21:00,0.788,0.7881,0.788,0.788,180500000.0
2008-04-02 15:22:00,0.788,0.7881,0.788,0.788,418300000.0
2008-04-02 15:23:00,0.788,0.78805,0.788,0.788,78100000.0
2008-04-02 15:24:00,0.788,0.7881,0.788,0.7881,47600000.0
2008-04-02 15:25:00,0.7881,0.7882,0.7881,0.7882,76000000.0
2008-04-02 15:26:00,0.7882,0.7883,0.78815,0.78825,149300000.0
2008-04-02 15:27:00,0.78825,0.7883,0.7882,0.7883,116700000.0
2008-04-02 15:28:00,0.7883,0.7883,0.78805,0.78815,117400000.0
2008-04-02 15:29:00,0.78815,0.7882,0.7879,0.788,254700000.0
2008-04-02 15:30:00,0.788,0.7884,0.7879,0.7884,114800000.0
2008-04-02 15:31:00,0.7884,0.78865,0.7884,0.78855,218600000.0
2008-04-02 15:32:00,0.7886,0.7887,0.7885,0.7887,319200000.0
2008-04-02 15:33:00,0.7887,0.7892,0.7886,0.7891,112400000.0
2008-04-02 15:34:00,0.7891,0.7893,0.78885,0.7889,149200000.0
2008-04-02 15:35:00,0.7889,0.7889,0.7887,0.7887,90100000.0
2008-04-02 15:36:00,0.7887,0.7888,0.7886,0.7886,159800000.0
2008-04-02 15:37:00,0.7886,0.7886,0.7884,0.7884,280600000.0
2008-04-02 15:38:00,0.7884,0.7886,0.7883,0.7886,142100000.0
2008-04-02 15:39:00,0.7886,0.7886,0.7885,0.7886,120000000.0
2008-04-02 15:40:00,0.7886,0.7886,0.7885,0.78855,116600000.0
2008-04-02 15:41:00,0.78855,0.7886,0.7884,0.7884,105400000.0
2008-04-02 15:42:00,0.7884,0.7884,0.7883,0.7884,48600000.0
2008-04-02 15:43:00,0.7884,0.7885,0.78835,0.7885,304100000.0
2008-04-02 15:44:00,0.7885,0.7885,0.7884,0.7884,302299999.0
2008-04-02 15:45:00,0.7884,0.7885,0.78835,0.7884,546199999.0
2008-04-02 15:46:00,0.7884,0.7885,0.7882,0.7882,511300010.0
2008-04-02 15:47:00,0.7882,0.7882,0.7881,0.78815,73799999.0
2008-04-02 15:48:00,0.78815,0.7883,0.78815,0.7882,152200000.0
2008-04-02 15:49:00,0.7882,0.7882,0.78815,0.78815,190600000.0
2008-04-02 15:50:00,0.78815,0.7882,0.788,0.788,363700000.0
2008-04-02 15:51:00,0.788,0.788,0.78785,0.7879,696799995.0
2008-04-02 15:52:00,0.7879,0.788,0.78785,0.788,234600000.0
2008-04-02 15:53:00,0.788,0.788,0.78785,0.7879,467799998.0
2008-04-02 15:54:00,0.78785,0.788,0.78785,0.788,121400001.0
2008-04-02 15:55:00,0.788,0.788,0.7879,0.788,123500000.0
2008-04-02 15:56:00,0.788,0.788,0.78795,0.78795,102900000.0
2008-04-02 15:57:00,0.78795,0.788,0.7879,0.78795,145200000.0
2008-04-02 15:58:00,0.78795,0.7881,0.78795,0.788,70200000.0
2008-04-02 15:59:00,0.788,0.78805,0.7879,0.7879,336800000.0
2008-04-02 16:00:00,0.7879,0.78815,0.7879,0.78815,79400000.0
2008-04-02 16:01:00,0.78815,0.7882,0.78795,0.78815,165200000.0
2008-04-02 16:02:00,0.78815,0.7882,0.7881,0.7882,98700000.0
2008-04-02 16:03:00,0.7882,0.7884,0.7882,0.7882,280999989.0
2008-04-02 16:04:00,0.7882,0.7882,0.7881,0.7882,768400000.0
2008-04-02 16:05:00,0.7882,0.78825,0.7881,0.78825,125500000.0
2008-04-02 16:06:00,0.7882,0.7883,0.7882,0.7883,68900000.0
2008-04-02 16:07:00,0.7883,0.78845,0.78825,0.7884,52200000.0
2008-04-02 16:08:00,0.7884,0.78855,0.7883,0.7884,212500000.0
2008-04-02 16:09:00,0.7884,0.7885,0.7884,0.78845,420800000.0
2008-04-02 16:10:00,0.78845,0.7885,0.7884,0.78845,136100000.0
2008-04-02 16:11:00,0.78845,0.7885,0.78835,0.7884,174000000.0
2008-04-02 16:12:00,0.7884,0.78845,0.78815,0.78815,553099995.0
2008-04-02 16:13:00,0.7882,0.7883,0.7881,0.78815,292800000.0
2008-04-02 16:14:00,0.78815,0.7884,0.7881,0.7883,303500000.0
2008-04-02 16:15:00,0.7883,0.78835,0.78825,0.78835,60000000.0
2008-04-02 16:16:00,0.78835,0.7884,0.7881,0.7881,444499999.0
2008-04-02 16:17:00,0.7881,0.78815,0.7879,0.78795,302200000.0
2008-04-02 16:18:00,0.7879,0.788,0.78785,0.78795,133800000.0
2008-04-02 16:19:00,0.78795,0.78805,0.7879,0.788,72300000.0
2008-04-02 16:20:00,0.788,0.788,0.7879,0.788,73000000.0
2008-04-02 16:21:00,0.788,0.788,0.7879,0.78795,270000000.0
2008-04-02 16:22:00,0.78795,0.788,0.78785,0.7879,303700000.0
2008-04-02 16:23:00,0.7879,0.788,0.7878,0.78785,161300000.0
2008-04-02 16:24:00,0.78785,0.78785,0.7875,0.7875,268000000.0
2008-04-02 16:25:00,0.7875,0.7877,0.7875,0.78765,94800000.0
2008-04-02 16:26:00,0.78765,0.78765,0.7874,0.7875,221500000.0
2008-04-02 16:27:00,0.7875,0.78775,0.7875,0.78775,105600000.0
2008-04-02 16:28:00,0.78775,0.78775,0.78755,0.7876,171700000.0
2008-04-02 16:29:00,0.7876,0.7878,0.7876,0.7877,74900000.0
2008-04-02 16:30:00,0.7877,0.7877,0.7874,0.7875,132800000.0
2008-04-02 16:31:00,0.7876,0.7876,0.78745,0.7876,118799999.0
2008-04-02 16:32:00,0.7875,0.7876,0.7874,0.7876,1931999973.0
2008-04-02 16:33:00,0.7875,0.7876,0.7873,0.7875,1931999973.0
2008-04-02 16:34:00,0.7876,0.7876,0.7875,0.7876,1931999973.0
2008-04-02 16:35:00,0.7875,0.7876,0.7875,0.7875,1931999973.0
2008-04-02 16:36:00,0.7876,0.788,0.7876,0.7879,1931999973.0
2008-04-02 16:37:00,0.7877,0.7879,0.7877,0.7879,1931999973.0
2008-04-02 16:38:00,0.7877,0.7879,0.7877,0.7879,1931999973.0
2008-04-02 16:39:00,0.788,0.7881,0.7879,0.788,1931999973.0
2008-04-02 16:40:00,0.788,0.7881,0.788,0.7881,1931999973.0
2008-04-02 16:41:00,0.788,0.7881,0.7877,0.788,1591999999.0
2008-04-02 16:42:00,0.7881,0.7882,0.7881,0.7882,1591999999.0
2008-04-02 16:43:00,0.7881,0.7881,0.7881,0.7881,1591999999.0
2008-04-02 16:44:00,0.788,0.7882,0.788,0.7881,1591999999.0
2008-04-02 16:45:00,0.7882,0.7883,0.7882,0.7883,1591999999.0
2008-04-02 16:46:00,0.7882,0.7884,0.7882,0.7884,1591999999.0
2008-04-02 16:47:00,0.7883,0.7883,0.7883,0.7883,1591999999.0
2008-04-02 16:48:00,0.7884,0.7884,0.7883,0.7884,1591999999.0
2008-04-02 16:49:00,0.7883,0.7884,0.7883,0.7883,1591999999.0
2008-04-02 16:50:00,0.7882,0.7883,0.7882,0.7882,1591999999.0
2008-04-02 16:51:00,0.7881,0.7881,0.788,0.7881,1591999999.0
2008-04-02 16:52:00,0.788,0.7881,0.7879,0.788,1591999999.0
2008-04-02 16:53:00,0.7879,0.7879,0.7876,0.7879,1591999999.0
2008-04-02 16:54:00,0.788,0.788,0.7879,0.7879,1591999999.0
2008-04-02 16:55:00,0.788,0.788,0.7879,0.7879,1591999999.0
2008-04-02 16:56:00,0.788,0.788,0.788,0.788,1591999999.0
2008-04-02 16:57:00,0.7879,0.788,0.7879,0.788,1591999999.0
2008-04-02 16:58:00,0.7879,0.7879,0.7877,0.7877,1591999999.0
2008-04-02 16:59:00,0.7879,0.7879,0.7876,0.7877,1591999999.0
2008-04-02 17:00:00,0.7879,0.788,0.7877,0.7879,1591999999.0
2008-04-02 17:01:00,0.7877,0.7879,0.7877,0.7879,1591999999.0
2008-04-02 17:02:00,0.7877,0.7881,0.7877,0.788,1591999999.0
2008-04-02 17:03:00,0.7881,0.7882,0.7881,0.7881,1591999999.0
2008-04-02 17:04:00,0.7882,0.7882,0.7881,0.7881,1591999999.0
2008-04-02 17:05:00,0.788,0.788,0.788,0.788,1591999999.0
2008-04-02 17:06:00,0.7879,0.788,0.7877,0.7879,1591999999.0
2008-04-02 17:07:00,0.788,0.7881,0.7879,0.7881,1591999999.0
2008-04-02 17:08:00,0.7882,0.7882,0.7881,0.7881,1591999999.0
2008-04-02 17:09:00,0.7882,0.7882,0.7881,0.7882,1591999999.0
2008-04-02 17:10:00,0.7881,0.7882,0.7881,0.7881,1591999999.0
2008-04-02 17:11:00,0.788,0.7881,0.788,0.7881,1591999999.0
2008-04-02 17:12:00,0.7882,0.7882,0.7881,0.7882,1591999999.0
2008-04-02 17:13:00,0.7881,0.7882,0.7881,0.7882,1591999999.0
2008-04-02 17:14:00,0.7883,0.7884,0.7883,0.7884,1591999999.0
2008-04-02 17:15:00,0.7883,0.7884,0.7883,0.7883,1591999999.0
2008-04-02 17:16:00,0.7884,0.7885,0.7883,0.7885,1591999999.0
2008-04-02 17:17:00,0.7884,0.7885,0.7882,0.7883,1591999999.0
2008-04-02 17:18:00,0.7882,0.7883,0.788,0.7882,1591999999.0
2008-04-02 17:19:00,0.7881,0.7882,0.7881,0.7882,1591999999.0
2008-04-02 17:20:00,0.7881,0.7881,0.7881,0.7881,1591999999.0
2008-04-02 17:21:00,0.788,0.788,0.7879,0.788,1591999999.0
2008-04-02 17:22:00,0.7879,0.7879,0.7877,0.7877,1591999999.0
2008-04-02 17:23:00,0.7879,0.7879,0.7877,0.7877,1591999999.0
2008-04-02 17:24:00,0.7876,0.7877,0.7876,0.7876,1591999999.0
2008-04-02 17:25:00,0.7875,0.7879,0.7875,0.7879,1591999999.0
2008-04-02 17:26:00,0.788,0.788,0.7879,0.788,1591999999.0
2008-04-02 17:27:00,0.7881,0.7882,0.788,0.7881,1591999999.0
2008-04-02 17:28:00,0.788,0.7881,0.7879,0.7879,1591999999.0
2008-04-02 17:29:00,0.7877,0.7879,0.7877,0.7877,1591999999.0
2008-04-02 17:30:00,0.7876,0.7877,0.7876,0.7876,1591999999.0
2008-04-02 17:31:00,0.7877,0.7879,0.7876,0.7879,1591999999.0
2008-04-02 17:32:00,0.7877,0.7877,0.7875,0.7875,1591999999.0
2008-04-02 17:33:00,0.7876,0.7877,0.7875,0.7876,1591999999.0
2008-04-02 17:35:00,0.7877,0.7877,0.7876,0.7876,1591999999.0
2008-04-02 17:39:00,0.7875,0.7876,0.7874,0.7874,1591999999.0
2008-04-02 17:40:00,0.7873,0.7876,0.7873,0.7876,1591999999.0
2008-04-02 17:41:00,0.7875,0.7876,0.7875,0.7876,1591999999.0
2008-04-02 17:42:00,0.7875,0.7876,0.7875,0.7876,1591999999.0
2008-04-02 17:43:00,0.7875,0.7876,0.7875,0.7876,1591999999.0
2008-04-02 17:44:00,0.7875,0.7876,0.7874,0.7875,1591999999.0
2008-04-02 17:45:00,0.7875,0.7875,0.7874,0.78745,1591999999.0
2008-04-02 17:46:00,0.7875,0.7876,0.7875,0.7876,1106400000.0
2008-04-02 17:47:00,0.7876,0.7876,0.7876,0.7876,1106400000.0
2008-04-02 17:48:00,0.7876,0.7876,0.7876,0.7876,1980699999.0
2008-04-02 17:49:00,0.7876,0.7877,0.7876,0.7877,1908399997.0
2008-04-02 17:50:00,0.7877,0.7879,0.7876,0.7879,1401600013.0
2008-04-02 17:51:00,0.7877,0.7881,0.7877,0.7879,1401600013.0
2008-04-02 17:52:00,0.7877,0.7879,0.7877,0.7877,1401600013.0
2008-04-02 17:53:00,0.78775,0.7878,0.7877,0.78775,1401600013.0
2008-04-02 17:54:00,0.78775,0.7878,0.78765,0.7877,1828799982.0
2008-04-02 17:55:00,0.7877,0.7877,0.7876,0.7877,1932799998.0
2008-04-02 17:56:00,0.7877,0.7878,0.7877,0.7878,1932799998.0
2008-04-02 17:57:00,0.7879,0.7879,0.7877,0.7877,1017600000.0
2008-04-02 17:58:00,0.7879,0.7879,0.7876,0.7877,1017600000.0
2008-04-02 17:59:00,0.78775,0.7878,0.78775,0.78775,1017600000.0
2008-04-02 18:00:00,0.78775,0.78775,0.7875,0.7877,1826400006.0
2008-04-02 18:01:00,0.7877,0.78785,0.7877,0.78785,2083999985.0
2008-04-02 18:03:00,0.78785,0.788,0.7877,0.78775,2129599991.0
2008-04-02 18:04:00,0.7876,0.7879,0.7876,0.7877,1239200018.0
2008-04-02 18:05:00,0.7878,0.7878,0.7877,0.78775,1239200018.0
2008-04-02 18:06:00,0.78775,0.7879,0.78775,0.78785,1362399997.0
2008-04-02 18:07:00,0.78785,0.7879,0.7878,0.7879,1493900000.0
2008-04-02 18:08:00,0.7879,0.788,0.7879,0.788,1521700000.0
2008-04-02 18:09:00,0.788,0.7882,0.788,0.7882,1168000000.0
2008-04-02 18:10:00,0.7881,0.78815,0.78805,0.7881,1621600000.0
2008-04-02 18:11:00,0.7881,0.7882,0.7881,0.7881,1269600000.0
2008-04-02 18:12:00,0.7881,0.7881,0.7879,0.7881,1252800000.0
2008-04-02 18:13:00,0.7881,0.78815,0.7881,0.7881,1546400000.0
2008-04-02 18:14:00,0.7881,0.7882,0.7881,0.78815,1608000000.0
2008-04-02 18:15:00,0.78815,0.78815,0.7879,0.7879,847200000.0
2008-04-02 18:16:00,0.7879,0.78805,0.7878,0.78805,1344800000.0
2008-04-02 18:17:00,0.78805,0.78805,0.788,0.788,1693600000.0
2008-04-02 18:18:00,0.788,0.7882,0.788,0.7881,931200000.0
2008-04-02 18:19:00,0.7881,0.7882,0.7881,0.7881,1160800000.0
2008-04-02 18:20:00,0.7881,0.78835,0.7881,0.7883,1218400000.0
2008-04-02 18:21:00,0.7883,0.7883,0.7882,0.7882,1534400000.0
2008-04-02 18:22:00,0.7882,0.7882,0.7882,0.7882,1908000000.0
2008-04-02 18:23:00,0.7882,0.7882,0.7882,0.7882,583200000.0
2008-04-02 18:24:00,0.7882,0.7882,0.78815,0.78815,910400000.0
2008-04-02 18:25:00,0.78815,0.7882,0.788,0.788,1027200000.0
2008-04-02 18:26:00,0.7881,0.7881,0.788,0.788,1775200000.0
2008-04-02 18:27:00,0.788,0.7881,0.788,0.7881,1760800000.0
2008-04-02 18:28:00,0.7881,0.7882,0.7881,0.7882,1323200000.0
2008-04-02 18:29:00,0.7882,0.7882,0.7882,0.7882,1319200000.0
2008-04-02 18:30:00,0.7882,0.7883,0.7882,0.7882,1164800000.0
2008-04-02 18:31:00,0.7882,0.7883,0.78815,0.78815,347600000.0
2008-04-02 18:32:00,0.78815,0.7883,0.788,0.788,540400000.0
2008-04-02 18:33:00,0.788,0.7882,0.788,0.7882,1328000000.0
2008-04-02 18:34:00,0.7882,0.7882,0.7882,0.7882,1061600000.0
2008-04-02 18:35:00,0.7882,0.7883,0.7882,0.7883,993600000.0
2008-04-02 18:36:00,0.7883,0.7883,0.7882,0.7882,959200000.0
2008-04-02 18:37:00,0.7882,0.7882,0.7882,0.7882,1460000000.0
2008-04-02 18:38:00,0.7882,0.7882,0.7882,0.7882,1744800000.0
2008-04-02 18:39:00,0.7882,0.7883,0.7882,0.7883,739300000.0
2008-04-02 18:40:00,0.7883,0.7883,0.7882,0.7882,872000000.0
2008-04-02 18:41:00,0.7882,0.78825,0.7882,0.7882,692900000.0
2008-04-02 18:42:00,0.7882,0.7882,0.7882,0.7882,2092800000.0
2008-04-02 18:43:00,0.7882,0.7883,0.7882,0.7883,1568400000.0
2008-04-02 18:44:00,0.7883,0.7883,0.7883,0.7883,572000000.0
2008-04-02 18:45:00,0.7883,0.7883,0.7882,0.7882,1322400000.0
2008-04-02 18:46:00,0.7882,0.7883,0.7882,0.7883,1306400000.0
2008-04-02 18:47:00,0.7883,0.78835,0.78825,0.78835,714400000.0
2008-04-02 18:48:00,0.78835,0.78835,0.7883,0.7883,910800000.0
2008-04-02 18:49:00,0.7883,0.7883,0.7883,0.7883,1953600000.0
2008-04-02 18:50:00,0.7883,0.7883,0.7882,0.7882,1789600000.0
2008-04-02 18:51:00,0.7882,0.7882,0.788,0.788,917600000.0
2008-04-02 18:52:00,0.788,0.7881,0.788,0.7881,1552000000.0
2008-04-02 18:53:00,0.7881,0.7884,0.7881,0.7883,1238400000.0
2008-04-02 18:54:00,0.7883,0.7886,0.7883,0.7885,1027900000.0
2008-04-02 18:55:00,0.7885,0.7885,0.7884,0.7884,957600000.0
2008-04-02 18:56:00,0.7884,0.78845,0.7884,0.7884,1525800000.0
2008-04-02 18:57:00,0.7884,0.7885,0.7884,0.7885,1200800000.0
2008-04-02 18:58:00,0.7885,0.7885,0.7885,0.7885,1594400000.0
2008-04-02 18:59:00,0.7885,0.7888,0.7884,0.7888,1177700000.0
2008-04-02 19:00:00,0.7888,0.7888,0.7885,0.78855,1351200000.0
2008-04-02 19:01:00,0.78855,0.7886,0.7882,0.7883,956800000.0
2008-04-02 19:02:00,0.7883,0.7883,0.7879,0.7879,1057600000.0
2008-04-02 19:03:00,0.7879,0.7881,0.7878,0.788,939200000.0
2008-04-02 19:04:00,0.788,0.7882,0.788,0.788,1381600000.0
2008-04-02 19:05:00,0.788,0.7881,0.78795,0.788,1291200000.0
2008-04-02 19:06:00,0.788,0.788,0.7879,0.788,1260000000.0
2008-04-02 19:07:00,0.788,0.7883,0.7879,0.7881,1132000000.0
2008-04-02 19:08:00,0.7881,0.7882,0.78795,0.788,1030400000.0
2008-04-02 19:09:00,0.788,0.788,0.78795,0.788,1040000000.0
2008-04-02 19:10:00,0.788,0.7881,0.7879,0.7879,1513600000.0
2008-04-02 19:11:00,0.7879,0.788,0.7879,0.788,1456800000.0
2008-04-02 19:12:00,0.788,0.788,0.7879,0.78795,1387200000.0
2008-04-02 19:13:00,0.78795,0.78805,0.78795,0.788,965600000.0
2008-04-02 19:14:00,0.788,0.7881,0.788,0.7881,1337600000.0
2008-04-02 19:15:00,0.7881,0.78815,0.788,0.788,1629600000.0
2008-04-02 19:16:00,0.788,0.788,0.78785,0.78795,1640800000.0
2008-04-02 19:17:00,0.78795,0.78795,0.7879,0.7879,2010400000.0
2008-04-02 19:18:00,0.7879,0.7879,0.7878,0.7878,1411200000.0
2008-04-02 19:19:00,0.7878,0.78785,0.7878,0.7878,1824000000.0
2008-04-02 19:20:00,0.7878,0.78785,0.7878,0.7878,2036800000.0
2008-04-02 19:21:00,0.7878,0.7879,0.7878,0.78785,1149600000.0
2008-04-02 19:22:00,0.78785,0.788,0.78785,0.788,1438400000.0
2008-04-02 19:23:00,0.788,0.788,0.7879,0.788,992800000.0
2008-04-02 19:24:00,0.788,0.78805,0.788,0.78805,1380000000.0
2008-04-02 19:25:00,0.78805,0.78805,0.78795,0.788,943200000.0
2008-04-02 19:26:00,0.788,0.788,0.7879,0.7879,1268000000.0
2008-04-02 19:27:00,0.7879,0.7879,0.7876,0.78765,1096800000.0
2008-04-02 19:28:00,0.78765,0.7877,0.78755,0.78765,836800000.0
2008-04-02 19:29:00,0.78765,0.7877,0.78765,0.7877,1046400000.0
2008-04-02 19:30:00,0.7877,0.7878,0.7877,0.78775,1622400000.0
2008-04-02 19:31:00,0.78775,0.7879,0.78775,0.7878,1328000000.0
2008-04-02 19:32:00,0.7878,0.7879,0.7878,0.78785,988000000.0
2008-04-02 19:33:00,0.78785,0.7879,0.7878,0.7879,1193600000.0
2008-04-02 19:34:00,0.7879,0.7881,0.7879,0.78795,1051200000.0
2008-04-02 19:35:00,0.78795,0.78795,0.78785,0.78795,1545600000.0
2008-04-02 19:36:00,0.78795,0.788,0.7879,0.7879,1269600000.0
2008-04-02 19:37:00,0.7879,0.78795,0.7879,0.7879,1846400000.0
2008-04-02 19:38:00,0.7879,0.7879,0.7878,0.78785,945600000.0
2008-04-02 19:39:00,0.78785,0.78785,0.7876,0.7876,1148000000.0
2008-04-02 19:40:00,0.7876,0.78775,0.7876,0.7877,1017600000.0
2008-04-02 19:41:00,0.7877,0.78775,0.7877,0.7877,1614400000.0
2008-04-02 19:42:00,0.7877,0.7878,0.7875,0.7877,1154400000.0
2008-04-02 19:43:00,0.7877,0.788,0.7877,0.7879,1253600000.0
2008-04-02 19:44:00,0.7879,0.7879,0.7878,0.7878,927200000.0
2008-04-02 19:45:00,0.7878,0.7878,0.7877,0.7878,1516000000.0
2008-04-02 19:46:00,0.7878,0.7878,0.7877,0.7878,1321600000.0
2008-04-02 19:47:00,0.7878,0.7879,0.7878,0.7879,871200000.0
2008-04-02 19:48:00,0.7879,0.7879,0.78775,0.78775,1078400000.0
2008-04-02 19:49:00,0.78775,0.7878,0.7877,0.7878,1140800000.0
2008-04-02 19:50:00,0.7877,0.7878,0.7877,0.78775,921600000.0
2008-04-02 19:51:00,0.78775,0.7878,0.7877,0.7878,1279200000.0
2008-04-02 19:52:00,0.7878,0.788,0.7878,0.7878,1615200000.0
2008-04-02 19:53:00,0.7878,0.7878,0.7877,0.7877,1832800000.0
2008-04-02 19:54:00,0.7877,0.7878,0.78765,0.78775,835200000.0
2008-04-02 19:55:00,0.78775,0.7878,0.7877,0.7877,1440800000.0
2008-04-02 19:56:00,0.7877,0.78775,0.7877,0.7877,1324000000.0
2008-04-02 19:57:00,0.7877,0.7878,0.78765,0.78775,877599998.0
2008-04-02 19:58:00,0.78775,0.78775,0.78775,0.78775,855200000.0
2008-04-02 19:59:00,0.7879,0.7879,0.7879,0.7879,1120800000.0
2008-04-02 20:00:00,0.7879,0.7879,0.78785,0.7879,1120800000.0
2008-04-02 20:01:00,0.788,0.788,0.7879,0.7879,1890399986.0
2008-04-02 20:02:00,0.78785,0.78825,0.7878,0.7882,1890399986.0
2008-04-02 20:03:00,0.7883,0.7883,0.7882,0.7883,1911199911.0
2008-04-02 20:04:00,0.7882,0.7883,0.7882,0.7882,1911199911.0
2008-04-02 20:05:00,0.78815,0.7882,0.788,0.788,1911199911.0
2008-04-02 20:06:00,0.788,0.788,0.788,0.788,2072799932.0
2008-04-02 20:07:00,0.788,0.788,0.7878,0.7878,892000000.0
2008-04-02 20:08:00,0.7879,0.788,0.7877,0.7879,1190399996.0
2008-04-02 20:09:00,0.7879,0.7879,0.7877,0.78785,1190399996.0
2008-04-02 20:10:00,0.7879,0.7879,0.7878,0.7878,1621600000.0
2008-04-02 20:11:00,0.7878,0.7878,0.7877,0.7878,1292000000.0
2008-04-02 20:12:00,0.7878,0.7878,0.7876,0.7878,887199997.0
2008-04-02 20:13:00,0.7878,0.7878,0.7876,0.7878,1009600000.0
2008-04-02 20:14:00,0.7878,0.7879,0.7878,0.7879,1076000000.0
2008-04-02 20:15:00,0.7879,0.7879,0.7877,0.7877,929700000.0
2008-04-02 20:16:00,0.7877,0.7877,0.7877,0.7877,1517600000.0
2008-04-02 20:17:00,0.7877,0.78775,0.7877,0.7877,1499200000.0
2008-04-02 20:18:00,0.7877,0.7877,0.7876,0.7876,1163200000.0
2008-04-02 20:19:00,0.7876,0.7876,0.7876,0.7876,1433600000.0
2008-04-02 20:20:00,0.7876,0.7877,0.7876,0.7877,1296800000.0
2008-04-02 20:21:00,0.7877,0.7878,0.7877,0.7877,782400000.0
2008-04-02 20:22:00,0.7877,0.7878,0.7877,0.7878,1258400000.0
2008-04-02 20:23:00,0.7878,0.7879,0.78775,0.7879,834400000.0
2008-04-02 20:24:00,0.7879,0.788,0.7879,0.7879,975200000.0
2008-04-02 20:25:00,0.7879,0.7879,0.7878,0.7879,974400000.0
2008-04-02 20:26:00,0.7879,0.788,0.7878,0.7878,1228000000.0
2008-04-02 20:27:00,0.7878,0.7879,0.7878,0.7879,841600000.0
2008-04-02 20:28:00,0.7879,0.7879,0.7879,0.7879,1928000000.0
2008-04-02 20:29:00,0.7879,0.788,0.7879,0.788,1632800000.0
2008-04-02 20:30:00,0.788,0.788,0.7878,0.7878,998400000.0
2008-04-02 20:31:00,0.7878,0.7879,0.78775,0.7879,904800000.0
2008-04-02 20:32:00,0.7879,0.7879,0.7877,0.7877,1268000000.0
2008-04-02 20:33:00,0.7877,0.7877,0.7876,0.7877,1068800000.0
2008-04-02 20:34:00,0.7877,0.7877,0.7876,0.7877,1331200000.0
2008-04-02 20:35:00,0.7877,0.7878,0.7877,0.7878,855200000.0
2008-04-02 20:36:00,0.7878,0.7878,0.7876,0.7877,1254400000.0
2008-04-02 20:37:00,0.7877,0.7877,0.7877,0.7877,965600000.0
2008-04-02 20:38:00,0.7877,0.7878,0.7877,0.7878,1165600000.0
2008-04-02 20:39:00,0.7878,0.7878,0.7877,0.7877,925600000.0
2008-04-02 20:40:00,0.7877,0.7878,0.7877,0.7877,1400000000.0
2008-04-02 20:41:00,0.7877,0.7877,0.7876,0.7876,820000000.0
2008-04-02 20:42:00,0.7876,0.78765,0.7876,0.7876,1903200000.0
2008-04-02 20:43:00,0.7876,0.7877,0.7876,0.7876,1392000000.0
2008-04-02 20:44:00,0.7876,0.7876,0.7876,0.7876,1579200000.0
2008-04-02 20:45:00,0.7876,0.7876,0.7876,0.7876,1624800000.0
2008-04-02 20:46:00,0.7876,0.7878,0.7876,0.7877,1678400000.0
2008-04-02 20:47:00,0.7877,0.7878,0.7876,0.7876,862400000.0
2008-04-02 20:48:00,0.7876,0.78775,0.7875,0.7877,956000000.0
2008-04-02 20:49:00,0.7877,0.7877,0.7875,0.7875,1394400000.0
2008-04-02 20:50:00,0.7875,0.78755,0.78745,0.7875,1519200000.0
2008-04-02 20:51:00,0.7875,0.7876,0.7875,0.78755,1246400000.0
2008-04-02 20:52:00,0.78755,0.7876,0.78755,0.78755,741600000.0
2008-04-02 20:53:00,0.78755,0.7876,0.78745,0.7875,1360800000.0
2008-04-02 20:54:00,0.7875,0.7876,0.7875,0.7876,1385600000.0
2008-04-02 20:55:00,0.7876,0.7876,0.7873,0.7876,1200800000.0
2008-04-02 20:56:00,0.7876,0.7876,0.7875,0.7875,1100800000.0
2008-04-02 20:57:00,0.7875,0.7875,0.7875,0.7875,998400000.0
2008-04-02 20:58:00,0.7875,0.7876,0.7874,0.7875,1001600000.0
2008-04-02 20:59:00,0.7875,0.7877,0.7874,0.7877,1205600000.0
2008-04-02 21:00:00,0.7877,0.7878,0.78765,0.7878,1234400000.0
2008-04-02 21:01:00,0.7878,0.7878,0.7877,0.7877,1115200000.0
2008-04-02 21:02:00,0.7877,0.7878,0.7877,0.7877,1496000000.0
2008-04-02 21:03:00,0.7877,0.7878,0.7877,0.7877,1441600000.0
2008-04-02 21:04:00,0.7877,0.7878,0.7877,0.7878,998400000.0
2008-04-02 21:05:00,0.7878,0.7879,0.7878,0.7879,1293600000.0
2008-04-02 21:06:00,0.7879,0.7879,0.7878,0.7879,1344000000.0
2008-04-02 21:07:00,0.7879,0.788,0.7879,0.7879,1559200000.0
2008-04-02 21:08:00,0.7879,0.788,0.7879,0.7879,1484800000.0
2008-04-02 21:09:00,0.7879,0.788,0.7879,0.788,1197600000.0
2008-04-02 21:10:00,0.788,0.7881,0.788,0.788,1373600000.0
2008-04-02 21:11:00,0.788,0.7881,0.788,0.7881,1014400000.0
2008-04-02 21:12:00,0.7881,0.7881,0.78795,0.7881,1098400000.0
2008-04-02 21:13:00,0.7881,0.7881,0.788,0.7881,1141600000.0
2008-04-02 21:14:00,0.7881,0.7882,0.7881,0.7881,874400000.0
2008-04-02 21:15:00,0.7881,0.7882,0.7881,0.7882,884400000.0
2008-04-02 21:16:00,0.7882,0.7883,0.7881,0.7882,980700000.0
2008-04-02 21:17:00,0.7882,0.7882,0.7882,0.7882,615200000.0
2008-04-02 21:18:00,0.7882,0.7883,0.7881,0.7881,943600000.0
2008-04-02 21:19:00,0.7881,0.7881,0.7881,0.7881,741600000.0
2008-04-02 21:20:00,0.7881,0.7881,0.78795,0.788,1001600000.0
2008-04-02 21:21:00,0.788,0.7881,0.78795,0.788,1046800000.0
2008-04-02 21:22:00,0.788,0.7881,0.788,0.788,1251600000.0
2008-04-02 21:23:00,0.788,0.788,0.788,0.788,1485600000.0
2008-04-02 21:24:00,0.788,0.788,0.78795,0.788,1397600000.0
2008-04-02 21:25:00,0.788,0.788,0.788,0.788,946000000.0
2008-04-02 21:26:00,0.788,0.788,0.78795,0.78795,687200000.0
2008-04-02 21:27:00,0.78795,0.788,0.78795,0.788,834400000.0
2008-04-02 21:28:00,0.788,0.788,0.788,0.788,1339200000.0
2008-04-02 21:29:00,0.788,0.7881,0.788,0.78805,704000000.0
2008-04-02 21:30:00,0.78805,0.7881,0.78805,0.7881,612800000.0
2008-04-02 21:31:00,0.7881,0.7883,0.7881,0.7883,915600000.0
2008-04-02 21:32:00,0.7883,0.7885,0.7883,0.7885,1153200000.0
2008-04-02 21:33:00,0.7885,0.7887,0.7885,0.7887,1076400000.0
2008-04-02 21:34:00,0.7887,0.78915,0.7886,0.7889,682100000.0
2008-04-02 21:35:00,0.7889,0.7892,0.7888,0.7891,783600000.0
2008-04-02 21:36:00,0.7891,0.7892,0.7889,0.7891,1047900000.0
2008-04-02 21:37:00,0.7891,0.7891,0.78875,0.789,756200000.0
2008-04-02 21:38:00,0.789,0.7892,0.7889,0.7891,868300000.0
2008-04-02 21:39:00,0.7891,0.78925,0.789,0.78915,908800000.0
2008-04-02 21:40:00,0.78915,0.7892,0.789,0.7892,1212600000.0
2008-04-02 21:41:00,0.7892,0.7892,0.7889,0.789,711400000.0
2008-04-02 21:42:00,0.789,0.789,0.7888,0.7888,999000000.0
2008-04-02 21:43:00,0.7888,0.7889,0.7888,0.7888,1261000000.0
2008-04-02 21:44:00,0.7888,0.7889,0.7887,0.7887,1386800000.0
2008-04-02 21:45:00,0.7887,0.7889,0.7887,0.7889,795200000.0
2008-04-02 21:46:00,0.7888,0.7889,0.7888,0.7889,1213600000.0
2008-04-02 21:47:00,0.7889,0.78895,0.7888,0.78885,774000000.0
2008-04-02 21:48:00,0.78885,0.78895,0.78885,0.78895,749900000.0
2008-04-02 21:49:00,0.78895,0.78895,0.7889,0.78895,942800000.0
2008-04-02 21:50:00,0.78895,0.7891,0.78895,0.78895,692800000.0
2008-04-02 21:51:00,0.78895,0.78905,0.7889,0.789,726900000.0
2008-04-02 21:52:00,0.789,0.78905,0.789,0.78905,756000000.0
2008-04-02 21:53:00,0.78905,0.7892,0.78905,0.7891,1184400000.0
2008-04-02 21:54:00,0.7891,0.7891,0.789,0.7891,776800000.0
2008-04-02 21:55:00,0.7891,0.78915,0.789,0.7891,1023300000.0
2008-04-02 21:56:00,0.7891,0.78915,0.7891,0.78915,1182300000.0
2008-04-02 21:57:00,0.78915,0.7892,0.7891,0.7891,1057000000.0
2008-04-02 21:58:00,0.7891,0.78925,0.7891,0.7892,798200000.0
2008-04-02 21:59:00,0.7892,0.7892,0.7891,0.7891,1037500000.0
2008-04-02 22:00:00,0.7891,0.78915,0.7889,0.7889,805400000.0
2008-04-02 22:01:00,0.7889,0.7889,0.78885,0.7889,1437200000.0
2008-04-02 22:02:00,0.7889,0.789,0.7889,0.78895,1281000000.0
2008-04-02 22:03:00,0.78895,0.789,0.78885,0.7889,680800000.0
2008-04-02 22:04:00,0.7889,0.78895,0.7888,0.78895,782000000.0
2008-04-02 22:05:00,0.78895,0.78905,0.7889,0.789,778400000.0
2008-04-02 22:06:00,0.789,0.7891,0.789,0.7891,952000000.0
2008-04-02 22:07:00,0.7891,0.78915,0.7891,0.7891,1464800000.0
2008-04-02 22:08:00,0.7891,0.7892,0.7891,0.7891,1364800000.0
2008-04-02 22:09:00,0.7891,0.7892,0.7891,0.78915,855600000.0
2008-04-02 22:10:00,0.78915,0.7892,0.78915,0.7892,731200000.0
2008-04-02 22:11:00,0.7892,0.7892,0.7889,0.78895,639600000.0
2008-04-02 22:12:00,0.78895,0.78895,0.7888,0.7888,1024000000.0
2008-04-02 22:13:00,0.7888,0.7889,0.7888,0.7888,1217600000.0
2008-04-02 22:14:00,0.7888,0.7889,0.7888,0.7889,1345200000.0
2008-04-02 22:15:00,0.7889,0.789,0.7889,0.789,1366000000.0
2008-04-02 22:16:00,0.789,0.7892,0.789,0.7891,930800000.0
2008-04-02 22:17:00,0.7891,0.7892,0.7891,0.7891,859200000.0
2008-04-02 22:18:00,0.7891,0.7892,0.7891,0.7891,735200000.0
2008-04-02 22:19:00,0.7891,0.7892,0.7891,0.7891,880800000.0
2008-04-02 22:20:00,0.7891,0.7891,0.78905,0.78905,660000000.0
2008-04-02 22:21:00,0.78905,0.7891,0.78895,0.78895,614000000.0
2008-04-02 22:22:00,0.78895,0.789,0.7889,0.7889,1144400000.0
2008-04-02 22:23:00,0.7889,0.7889,0.7889,0.7889,1584400000.0
2008-04-02 22:24:00,0.7889,0.7889,0.7888,0.7888,1030800000.0
2008-04-02 22:25:00,0.7888,0.7891,0.7888,0.78905,706800000.0
2008-04-02 22:26:00,0.78905,0.7891,0.789,0.789,764400000.0
2008-04-02 22:27:00,0.789,0.789,0.7889,0.7889,904400000.0
2008-04-02 22:28:00,0.7889,0.7889,0.78885,0.78885,532800000.0
2008-04-02 22:29:00,0.78885,0.78885,0.78865,0.7888,1179200000.0
2008-04-02 22:30:00,0.7888,0.78885,0.78875,0.7888,559200000.0
2008-04-02 22:31:00,0.7888,0.7888,0.7888,0.7888,597600000.0
2008-04-02 22:32:00,0.7888,0.7888,0.7888,0.7888,790000000.0
2008-04-02 22:33:00,0.7888,0.7888,0.7887,0.78875,614000000.0
2008-04-02 22:34:00,0.78875,0.78875,0.78875,0.78875,559200000.0
2008-04-02 22:35:00,0.78875,0.7889,0.78875,0.7889,512000000.0
2008-04-02 22:36:00,0.7889,0.7889,0.7888,0.7888,539200000.0
2008-04-02 22:37:00,0.7888,0.789,0.7888,0.789,535200000.0
2008-04-02 22:38:00,0.789,0.789,0.7889,0.7889,633200000.0
2008-04-02 22:39:00,0.7889,0.789,0.7888,0.7888,779200000.0
2008-04-02 22:40:00,0.7888,0.7888,0.78875,0.78875,956000000.0
2008-04-02 22:41:00,0.78875,0.78875,0.78875,0.78875,535200000.0
2008-04-02 22:42:00,0.78875,0.78875,0.78875,0.78875,518400000.0
2008-04-02 22:43:00,0.78875,0.7888,0.78875,0.7888,546400000.0
2008-04-02 22:44:00,0.7888,0.789,0.78875,0.789,557200000.0
2008-04-02 22:45:00,0.789,0.789,0.789,0.789,840000000.0
2008-04-02 22:46:00,0.789,0.789,0.789,0.789,1405600000.0
2008-04-02 22:47:00,0.789,0.789,0.78895,0.78895,718000000.0
2008-04-02 22:48:00,0.78895,0.7891,0.7888,0.789,613600000.0
2008-04-02 22:49:00,0.789,0.7891,0.789,0.7891,772800000.0
2008-04-02 22:50:00,0.7891,0.7892,0.789,0.789,904800000.0
2008-04-02 22:51:00,0.789,0.7892,0.7889,0.7891,1260000000.0
2008-04-02 22:52:00,0.7891,0.7891,0.7891,0.7891,542400000.0
2008-04-02 22:53:00,0.7891,0.78925,0.7891,0.7891,292800000.0
2008-04-02 22:54:00,0.7891,0.7891,0.7891,0.7891,634400000.0
2008-04-02 22:55:00,0.7891,0.7892,0.7891,0.7892,742400000.0
2008-04-02 22:56:00,0.7893,0.7893,0.7891,0.7892,490600000.0
2008-04-02 22:57:00,0.7892,0.7892,0.7891,0.7891,686400000.0
2008-04-02 22:58:00,0.7891,0.7892,0.78905,0.7891,959200000.0
2008-04-02 22:59:00,0.7891,0.7891,0.789,0.789,760800000.0
2008-04-02 23:00:00,0.789,0.7891,0.7889,0.7891,1966400000.0
2008-04-02 23:01:00,0.7891,0.7891,0.7889,0.7891,1884000000.0
2008-04-02 23:02:00,0.7891,0.7892,0.7891,0.7891,559200000.0
2008-04-02 23:03:00,0.789,0.7892,0.789,0.7891,559200000.0
2008-04-02 23:04:00,0.7891,0.7892,0.789,0.789,607200000.0
2008-04-02 23:05:00,0.789,0.7891,0.789,0.7891,1358900000.0
2008-04-02 23:06:00,0.7891,0.7891,0.789,0.789,754000000.0
2008-04-02 23:07:00,0.789,0.789,0.7889,0.7889,1260000040.0
2008-04-02 23:08:00,0.7889,0.789,0.7888,0.789,1043200000.0
2008-04-02 23:09:00,0.7891,0.7891,0.789,0.789,1043200000.0
2008-04-02 23:10:00,0.7891,0.7891,0.789,0.7891,1043200000.0
2008-04-02 23:11:00,0.789,0.7891,0.7889,0.789,1043200000.0
2008-04-02 23:12:00,0.789,0.789,0.7888,0.7889,694800000.0
2008-04-02 23:13:00,0.7889,0.7889,0.78885,0.78885,701600000.0
2008-04-02 23:14:00,0.78885,0.78885,0.7888,0.7888,708900000.0
2008-04-02 23:15:00,0.7888,0.7888,0.7887,0.7887,1284600000.0
2008-04-02 23:16:00,0.7887,0.7887,0.7887,0.7887,1438400000.0
2008-04-02 23:17:00,0.7887,0.7887,0.7886,0.7887,846200000.0
2008-04-02 23:18:00,0.7887,0.7888,0.7887,0.7888,576700000.0
2008-04-02 23:19:00,0.7888,0.78885,0.7887,0.7888,78900000.0
2008-04-02 23:20:00,0.7888,0.78885,0.7887,0.78885,367700000.0
2008-04-02 23:21:00,0.78885,0.78885,0.7888,0.78885,45000000.0
2008-04-02 23:22:00,0.78885,0.78885,0.78885,0.78885,44600000.0
2008-04-02 23:23:00,0.78885,0.7889,0.78885,0.7889,45000000.0
2008-04-02 23:24:00,0.7889,0.7889,0.7889,0.7889,106300000.0
2008-04-02 23:25:00,0.7889,0.7889,0.7889,0.7889,45200000.0
2008-04-02 23:26:00,0.7889,0.7889,0.7889,0.7889,45000000.0
2008-04-02 23:27:00,0.7889,0.7889,0.78885,0.78885,45600000.0
2008-04-02 23:28:00,0.78885,0.78885,0.7888,0.7888,498200000.0
2008-04-02 23:29:00,0.7888,0.78885,0.7888,0.7888,1246400000.0
2008-04-02 23:30:00,0.7888,0.78885,0.7888,0.78885,143800000.0
2008-04-02 23:31:00,0.78885,0.78885,0.78885,0.78885,44600000.0
2008-04-02 23:32:00,0.78885,0.7889,0.7888,0.78885,179400000.0
2008-04-02 23:33:00,0.78885,0.78895,0.78885,0.78895,43600000.0
2008-04-02 23:34:00,0.78895,0.78895,0.78885,0.78895,45200000.0
2008-04-02 23:35:00,0.78895,0.78895,0.7889,0.7889,44800000.0
2008-04-02 23:36:00,0.7889,0.7889,0.78885,0.7889,45200000.0
2008-04-02 23:37:00,0.7889,0.78895,0.7889,0.78895,53200000.0
2008-04-02 23:38:00,0.78895,0.789,0.78895,0.789,620600000.0
2008-04-02 23:39:00,0.789,0.789,0.7889,0.7889,853700000.0
2008-04-02 23:40:00,0.7889,0.789,0.7888,0.789,877500000.0
2008-04-02 23:41:00,0.789,0.789,0.7889,0.7889,947000000.0
2008-04-02 23:42:00,0.7889,0.7889,0.7888,0.7889,591400000.0
2008-04-02 23:43:00,0.7889,0.7889,0.7888,0.7889,562400001.0
2008-04-02 23:44:00,0.7889,0.7889,0.7888,0.78885,867000010.0
2008-04-02 23:46:00,0.7888,0.7888,0.7888,0.7888,1823600000.0
2008-04-02 23:47:00,0.7889,0.7889,0.7888,0.7888,1823600000.0
2008-04-02 23:48:00,0.7887,0.7888,0.7887,0.7887,1823600000.0
2008-04-02 23:49:00,0.7887,0.7887,0.7887,0.7887,699200000.0
2008-04-02 23:50:00,0.7886,0.7888,0.7886,0.7888,699200000.0
2008-04-02 23:51:00,0.7889,0.7889,0.7889,0.7889,699200000.0
2008-04-02 23:52:00,0.7888,0.7888,0.7888,0.7888,699200000.0
2008-04-02 23:53:00,0.7887,0.7888,0.7887,0.7888,699200000.0
2008-04-02 23:54:00,0.7888,0.7888,0.7887,0.7887,386600005.0
2008-04-02 23:57:00,0.7887,0.7887,0.7887,0.7887,2105600000.0
2008-04-02 23:58:00,0.7887,0.7888,0.7887,0.78875,837000000.0
2008-04-02 23:59:00,0.78875,0.7888,0.78855,0.7886,1409199999.0
2008-04-03 00:00:00,0.7888,0.7888,0.7888,0.7888,922399991.0
2008-04-03 00:01:00,0.7889,0.7889,0.7889,0.7889,922399991.0
2008-04-03 00:07:00,0.7888,0.7888,0.7887,0.7888,922399991.0
2008-04-03 00:08:00,0.7888,0.7888,0.7888,0.7888,793600000.0
2008-04-03 00:09:00,0.7888,0.7888,0.7888,0.7888,815200000.0
2008-04-03 00:10:00,0.7888,0.7888,0.7888,0.7888,701600000.0
2008-04-03 00:11:00,0.7888,0.7888,0.7888,0.7888,530400000.0
2008-04-03 00:12:00,0.7888,0.7888,0.7886,0.7886,514000000.0
2008-04-03 00:13:00,0.7886,0.7886,0.7884,0.78845,168100000.0
2008-04-03 00:14:00,0.7884,0.7888,0.7884,0.7888,1708799934.0
2008-04-03 00:15:00,0.7888,0.789,0.7888,0.789,1716300017.0
2008-04-03 00:16:00,0.789,0.789,0.789,0.789,912400000.0
2008-04-03 00:17:00,0.789,0.789,0.789,0.789,936600000.0
2008-04-03 00:18:00,0.789,0.789,0.789,0.789,808800000.0
2008-04-03 00:20:00,0.7889,0.78895,0.7889,0.7889,1199700000.0
2008-04-03 00:21:00,0.7891,0.7891,0.7891,0.7891,2084700019.0
2008-04-03 00:22:00,0.789,0.789,0.789,0.789,2084700019.0
2008-04-03 00:23:00,0.7891,0.7891,0.789,0.789,2084700019.0
2008-04-03 00:24:00,0.7889,0.7889,0.7889,0.7889,2084700019.0
2008-04-03 00:25:00,0.7888,0.7888,0.7888,0.7888,2084700019.0
2008-04-03 00:26:00,0.7888,0.7888,0.7888,0.7888,1828600000.0
2008-04-03 00:27:00,0.7888,0.7888,0.7888,0.7888,1837000000.0
2008-04-03 00:28:00,0.7888,0.7888,0.7888,0.7888,1853200000.0
2008-04-03 00:29:00,0.7888,0.7888,0.7888,0.7888,2063400023.0
2008-04-03 00:30:00,0.7888,0.7889,0.7888,0.7889,1160200000.0
2008-04-03 00:31:00,0.7889,0.7889,0.78885,0.78885,509800000.0
2008-04-03 00:32:00,0.78885,0.7889,0.78885,0.7889,1350900000.0
2008-04-03 00:33:00,0.7889,0.7889,0.7889,0.7889,1845100000.0
2008-04-03 00:34:00,0.7889,0.7889,0.7888,0.78885,792200000.0
2008-04-03 00:35:00,0.78885,0.78885,0.7888,0.7888,911400000.0
2008-04-03 00:36:00,0.7888,0.7888,0.7888,0.7888,1845200000.0
2008-04-03 00:37:00,0.7888,0.78885,0.7888,0.78885,1365700000.0
2008-04-03 00:38:00,0.78885,0.78885,0.7888,0.7888,827900000.0
2008-04-03 00:39:00,0.7888,0.7888,0.7888,0.7888,955300000.0
2008-04-03 00:40:00,0.7888,0.7889,0.7888,0.7888,1876000000.0
2008-04-03 00:41:00,0.7889,0.7889,0.7889,0.7889,1876000000.0
2008-04-03 00:43:00,0.7887,0.7888,0.7887,0.7888,1876000000.0
2008-04-03 00:44:00,0.7888,0.7888,0.7887,0.7887,807100000.0
2008-04-03 00:45:00,0.7887,0.7888,0.7886,0.7888,596799999.0
2008-04-03 00:46:00,0.7888,0.7888,0.7886,0.7888,1317399944.0
2008-04-03 00:47:00,0.7888,0.7889,0.7888,0.7889,1170800058.0
2008-04-03 00:48:00,0.7888,0.7888,0.7888,0.7888,1170800058.0
2008-04-03 00:49:00,0.7889,0.789,0.7889,0.789,1170800058.0
2008-04-03 00:51:00,0.7889,0.7889,0.7888,0.7889,1170800058.0
2008-04-03 00:52:00,0.7888,0.7888,0.7888,0.7888,1170800058.0
2008-04-03 00:53:00,0.78875,0.7888,0.7886,0.7886,1170800058.0
2008-04-03 00:54:00,0.7886,0.7887,0.7886,0.7887,1768600057.0
2008-04-03 00:55:00,0.7887,0.7887,0.7886,0.7886,1970399989.0
2008-04-03 00:56:00,0.7886,0.7886,0.7885,0.7885,1113300000.0
2008-04-03 00:57:00,0.7885,0.7887,0.7885,0.7886,1864999991.0
2008-04-03 00:58:00,0.7888,0.7888,0.7887,0.7888,1864999991.0
2008-04-03 00:59:00,0.7886,0.7886,0.7885,0.7885,1864999991.0
2008-04-03 01:00:00,0.7885,0.7888,0.7885,0.7888,935799997.0
2008-04-03 01:01:00,0.7888,0.7889,0.7888,0.7888,1359900001.0
2008-04-03 01:02:00,0.7888,0.7891,0.7888,0.789,970900000.0
2008-04-03 01:03:00,0.789,0.789,0.789,0.789,532800000.0
2008-04-03 01:04:00,0.789,0.789,0.789,0.789,539400000.0
2008-04-03 01:05:00,0.789,0.789,0.7888,0.78895,484900000.0
2008-04-03 01:06:00,0.78895,0.789,0.78885,0.7889,97900000.0
2008-04-03 01:07:00,0.7889,0.789,0.7889,0.7889,819600000.0
2008-04-03 01:08:00,0.7889,0.789,0.7889,0.789,963800003.0
2008-04-03 01:09:00,0.789,0.7891,0.789,0.7891,932400000.0
2008-04-03 01:10:00,0.7891,0.7891,0.7889,0.7889,942400000.0
2008-04-03 01:11:00,0.7889,0.78905,0.7889,0.78905,639100000.0
2008-04-03 01:12:00,0.78905,0.78905,0.78895,0.78895,603100000.0
2008-04-03 01:13:00,0.78895,0.7891,0.78895,0.7891,206700000.0
2008-04-03 01:14:00,0.7891,0.7891,0.789,0.7891,953300000.0
2008-04-03 01:15:00,0.7891,0.7891,0.7889,0.78895,1133100000.0
2008-04-03 01:16:00,0.78895,0.7891,0.7889,0.7891,781800000.0
2008-04-03 01:17:00,0.7891,0.7892,0.78895,0.7891,951100000.0
2008-04-03 01:18:00,0.7891,0.7892,0.7891,0.7892,907400000.0
2008-04-03 01:19:00,0.7892,0.7892,0.7889,0.78895,971700000.0
2008-04-03 01:20:00,0.78895,0.789,0.7889,0.789,642500000.0
2008-04-03 01:21:00,0.789,0.789,0.7889,0.7889,892900000.0
2008-04-03 01:22:00,0.7889,0.78895,0.78885,0.78885,52600000.0
2008-04-03 01:23:00,0.78885,0.78885,0.7888,0.7888,171900000.0
2008-04-03 01:24:00,0.7888,0.7888,0.7888,0.7888,1728199963.0
2008-04-03 01:25:00,0.7887,0.7888,0.7886,0.7886,1728199963.0
2008-04-03 01:26:00,0.7886,0.7887,0.7885,0.7887,1008899997.0
2008-04-03 01:27:00,0.7887,0.7887,0.78865,0.7887,784600000.0
2008-04-03 01:28:00,0.7887,0.78875,0.7887,0.78875,293500000.0
2008-04-03 01:29:00,0.78875,0.7888,0.78875,0.7888,164600000.0
2008-04-03 01:30:00,0.7888,0.78885,0.7887,0.7888,335900000.0
2008-04-03 01:31:00,0.7888,0.78885,0.7888,0.7888,1148100000.0
2008-04-03 01:32:00,0.7888,0.7889,0.78865,0.78865,611700000.0
2008-04-03 01:33:00,0.78865,0.78875,0.78865,0.7887,1116800000.0
2008-04-03 01:34:00,0.7887,0.78885,0.78865,0.78865,226099999.0
2008-04-03 01:36:00,0.7888,0.7888,0.7887,0.7888,1725099935.0
2008-04-03 01:37:00,0.7886,0.7887,0.7886,0.7887,1725099935.0
2008-04-03 01:38:00,0.7887,0.78875,0.78865,0.78875,390900000.0
2008-04-03 01:39:00,0.78875,0.7888,0.7887,0.7888,73700000.0
2008-04-03 01:40:00,0.7888,0.7888,0.78875,0.7888,44400000.0
2008-04-03 01:41:00,0.7888,0.789,0.7887,0.78875,1343499945.0
2008-04-03 01:42:00,0.7888,0.789,0.7888,0.7888,1994500020.0
2008-04-03 01:43:00,0.7889,0.789,0.7889,0.789,1994500020.0
2008-04-03 01:44:00,0.7889,0.7889,0.7889,0.7889,1994500020.0
2008-04-03 01:45:00,0.789,0.789,0.7889,0.7889,1994500020.0
2008-04-03 01:46:00,0.7887,0.7888,0.7887,0.78875,1994500020.0
2008-04-03 01:47:00,0.78875,0.7888,0.78855,0.7886,401499990.0
2008-04-03 01:48:00,0.7886,0.7888,0.7886,0.7886,674799997.0
2008-04-03 01:49:00,0.7886,0.7886,0.7886,0.7886,938600000.0
2008-04-03 01:50:00,0.7886,0.7887,0.7886,0.7886,938500000.0
2008-04-03 01:51:00,0.7886,0.7887,0.7886,0.7887,951700000.0
2008-04-03 01:52:00,0.7887,0.78875,0.7887,0.78875,633200000.0
2008-04-03 01:53:00,0.78875,0.78875,0.78865,0.7887,179100000.0
2008-04-03 01:54:00,0.7887,0.7888,0.7887,0.7887,296200000.0
2008-04-03 01:55:00,0.7887,0.7887,0.78865,0.7887,671800000.0
2008-04-03 01:56:00,0.7887,0.7887,0.7887,0.7887,924000000.0
2008-04-03 01:57:00,0.7887,0.7887,0.7886,0.7886,1142399986.0
2008-04-03 01:58:00,0.7886,0.78865,0.7886,0.78865,397499997.0
2008-04-03 01:59:00,0.78865,0.78885,0.7886,0.78885,729799998.0
2008-04-03 02:00:00,0.78885,0.7889,0.7888,0.7888,1030000000.0
2008-04-03 02:01:00,0.7888,0.7888,0.7887,0.7888,1475699958.0
2008-04-03 02:02:00,0.7887,0.7887,0.7887,0.7887,1475699958.0
2008-04-03 02:03:00,0.7886,0.7887,0.7886,0.7887,1475699958.0
2008-04-03 02:04:00,0.78865,0.78875,0.7886,0.7886,1475699958.0
2008-04-03 02:05:00,0.7886,0.78865,0.7886,0.7886,1090200014.0
2008-04-03 02:07:00,0.7887,0.7887,0.7885,0.7885,606000000.0
2008-04-03 02:08:00,0.7886,0.7886,0.7885,0.7885,2092200075.0
2008-04-03 02:09:00,0.7884,0.7884,0.7883,0.7883,2092200075.0
2008-04-03 02:10:00,0.7883,0.7884,0.7882,0.78835,2092200075.0
2008-04-03 02:11:00,0.78835,0.78835,0.7883,0.78835,1138900000.0
2008-04-03 02:12:00,0.78835,0.78835,0.7883,0.7883,655000001.0
2008-04-03 02:13:00,0.7883,0.7883,0.7882,0.7883,923800000.0
2008-04-03 02:14:00,0.7883,0.7884,0.7883,0.7883,1447299981.0
2008-04-03 02:15:00,0.7883,0.7883,0.7882,0.7882,1533200011.0
2008-04-03 02:16:00,0.7882,0.7883,0.7882,0.78825,1033000019.0
2008-04-03 02:17:00,0.78825,0.78825,0.7882,0.7882,1255200000.0
2008-04-03 02:18:00,0.7882,0.7883,0.7882,0.7882,1698700000.0
2008-04-03 02:19:00,0.7882,0.78825,0.7882,0.7882,1292500000.0
2008-04-03 02:20:00,0.7882,0.78825,0.7882,0.78825,1769200000.0
2008-04-03 02:21:00,0.78825,0.78825,0.7882,0.7882,937000000.0
2008-04-03 02:22:00,0.7882,0.7883,0.7882,0.7882,1950900000.0
2008-04-03 02:23:00,0.7882,0.7882,0.7882,0.7882,1459400000.0
2008-04-03 02:24:00,0.7882,0.7882,0.7882,0.7882,1086300000.0
2008-04-03 02:25:00,0.7882,0.78825,0.7882,0.7882,2046099999.0
2008-04-03 02:27:00,0.7882,0.7883,0.7882,0.7883,1199999954.0
2008-04-03 02:28:00,0.7883,0.7883,0.7882,0.7882,1824800000.0
2008-04-03 02:29:00,0.7882,0.7883,0.7882,0.7883,1975099990.0
2008-04-03 02:30:00,0.7882,0.7883,0.7882,0.7883,135800000.0
2008-04-03 02:31:00,0.7882,0.7883,0.7882,0.7882,135800000.0
2008-04-03 02:32:00,0.7883,0.7883,0.7882,0.7883,135800000.0
2008-04-03 02:33:00,0.78835,0.78835,0.7882,0.78825,135800000.0
2008-04-03 02:34:00,0.7882,0.7883,0.7882,0.7883,1993700073.0
2008-04-03 02:35:00,0.7882,0.7883,0.7882,0.7883,1993700073.0
2008-04-03 02:36:00,0.7884,0.7885,0.7884,0.7885,1670800054.0
2008-04-03 02:37:00,0.7884,0.7884,0.7883,0.7883,1670800054.0
2008-04-03 02:38:00,0.7883,0.78845,0.78825,0.7884,1670800054.0
2008-04-03 02:39:00,0.7884,0.7885,0.7882,0.7882,1184199960.0
2008-04-03 02:41:00,0.7883,0.7883,0.7882,0.7882,1184199960.0
2008-04-03 02:42:00,0.7882,0.7882,0.7879,0.7881,1184199960.0
2008-04-03 02:43:00,0.7881,0.7881,0.7881,0.7881,434000000.0
2008-04-03 02:44:00,0.7881,0.7881,0.7879,0.7879,1038200021.0
2008-04-03 02:45:00,0.7879,0.788,0.78785,0.7879,1038200021.0
2008-04-03 02:46:00,0.7879,0.7879,0.7879,0.7879,1497200008.0
2008-04-03 02:47:00,0.7879,0.7879,0.7879,0.7879,1784800062.0
2008-04-03 02:48:00,0.7879,0.7879,0.7879,0.7879,1778000050.0
2008-04-03 02:49:00,0.7879,0.7879,0.7879,0.7879,1820200049.0
2008-04-03 02:50:00,0.7879,0.788,0.7879,0.788,1820200049.0
2008-04-03 02:51:00,0.788,0.788,0.788,0.788,1351200000.0
2008-04-03 02:52:00,0.7881,0.7881,0.788,0.788,826700001.0
2008-04-03 02:53:00,0.7881,0.7881,0.788,0.788,826700001.0
2008-04-03 02:54:00,0.7881,0.7881,0.788,0.7881,826700001.0
2008-04-03 02:55:00,0.788,0.78815,0.788,0.7881,826700001.0
2008-04-03 02:56:00,0.7881,0.7881,0.7881,0.7881,932400000.0
2008-04-03 02:57:00,0.7881,0.78815,0.7881,0.7881,1121400018.0
2008-04-03 02:58:00,0.788,0.788,0.788,0.788,1248399963.0
2008-04-03 02:59:00,0.7879,0.788,0.7878,0.7878,1248399963.0
2008-04-03 03:00:00,0.7879,0.7879,0.78765,0.7877,1248399963.0
2008-04-03 03:01:00,0.7877,0.7877,0.7875,0.7876,1522200022.0
2008-04-03 03:02:00,0.7877,0.7877,0.7877,0.7877,1522200022.0
2008-04-03 03:03:00,0.7876,0.7877,0.7876,0.7876,1522200022.0
2008-04-03 03:04:00,0.7875,0.7875,0.7875,0.7875,1522200022.0
2008-04-03 03:05:00,0.7875,0.7876,0.7874,0.78745,638899999.0
2008-04-03 03:06:00,0.78745,0.7876,0.78745,0.7875,937299973.0
2008-04-03 03:07:00,0.7875,0.7876,0.7875,0.7875,1363599983.0
2008-04-03 03:08:00,0.7876,0.7876,0.7875,0.7875,678300000.0
2008-04-03 03:09:00,0.7876,0.7876,0.7875,0.7875,678300000.0
2008-04-03 03:10:00,0.7875,0.78755,0.78745,0.7875,678300000.0
2008-04-03 03:11:00,0.7875,0.78765,0.7875,0.78765,443499998.0
2008-04-03 03:12:00,0.78765,0.78765,0.7876,0.7876,708300000.0
2008-04-03 03:13:00,0.7876,0.7876,0.7876,0.7876,936600000.0
2008-04-03 03:14:00,0.7876,0.7876,0.7876,0.7876,1675400058.0
2008-04-03 03:15:00,0.7876,0.78775,0.7876,0.7877,1717400074.0
2008-04-03 03:16:00,0.7879,0.7879,0.7878,0.7878,1531999991.0
2008-04-03 03:17:00,0.7879,0.7879,0.7879,0.7879,1531999991.0
2008-04-03 03:18:00,0.78785,0.78785,0.7878,0.7878,1531999991.0
2008-04-03 03:19:00,0.7877,0.7877,0.7877,0.7877,1706400053.0
2008-04-03 03:20:00,0.7876,0.7877,0.7876,0.7877,1655700038.0
2008-04-03 03:21:00,0.7876,0.7877,0.7876,0.7877,1655700038.0
2008-04-03 03:23:00,0.78765,0.7878,0.7876,0.7877,1655700038.0
2008-04-03 03:24:00,0.7878,0.7878,0.7877,0.7878,1170000000.0
2008-04-03 03:25:00,0.7878,0.7878,0.7878,0.7878,1170000000.0
2008-04-03 03:26:00,0.7877,0.7878,0.7877,0.7878,1082800000.0
2008-04-03 03:27:00,0.7877,0.7878,0.7877,0.7878,1082800000.0
2008-04-03 03:28:00,0.7878,0.7879,0.7878,0.7879,1082800000.0
2008-04-03 03:29:00,0.7879,0.7879,0.7878,0.7878,1234200005.0
2008-04-03 03:30:00,0.7877,0.7877,0.7877,0.7877,1872400000.0
2008-04-03 03:31:00,0.7878,0.7878,0.7878,0.7878,1872400000.0
2008-04-03 03:32:00,0.7878,0.78785,0.78775,0.7878,1872400000.0
2008-04-03 03:33:00,0.7878,0.7878,0.7877,0.7878,1081800001.0
2008-04-03 03:34:00,0.7878,0.7878,0.7878,0.7878,1480200000.0
2008-04-03 03:36:00,0.7878,0.7878,0.7878,0.7878,1796200000.0
2008-04-03 03:37:00,0.7878,0.7878,0.78775,0.78775,654500000.0
2008-04-03 03:38:00,0.78775,0.7878,0.78775,0.7878,1086200000.0
2008-04-03 03:39:00,0.7878,0.788,0.7878,0.78795,1699999998.0
2008-04-03 03:40:00,0.78795,0.78795,0.7879,0.78795,2032200000.0
2008-04-03 03:41:00,0.78795,0.788,0.7879,0.78795,1461799986.0
2008-04-03 03:42:00,0.788,0.788,0.7879,0.788,1085099972.0
2008-04-03 03:43:00,0.788,0.78805,0.788,0.78805,1085099972.0
2008-04-03 03:44:00,0.78805,0.7881,0.788,0.788,1038499967.0
2008-04-03 03:45:00,0.788,0.78805,0.788,0.788,1307299944.0
2008-04-03 03:46:00,0.788,0.78805,0.788,0.78805,2087199897.0
2008-04-03 03:47:00,0.7881,0.7881,0.788,0.788,737399981.0
2008-04-03 03:49:00,0.7881,0.7881,0.788,0.788,737399981.0
2008-04-03 03:50:00,0.788,0.788,0.7879,0.78795,737399981.0
2008-04-03 03:51:00,0.78795,0.788,0.7879,0.788,706800000.0
2008-04-03 03:52:00,0.788,0.788,0.788,0.788,940800000.0
2008-04-03 03:53:00,0.7881,0.7881,0.7879,0.788,1456199982.0
2008-04-03 03:54:00,0.788,0.788,0.7879,0.7879,1456199982.0
2008-04-03 03:55:00,0.7879,0.7879,0.7879,0.7879,1076400000.0
2008-04-03 03:56:00,0.7879,0.7879,0.7879,0.7879,1106400000.0
2008-04-03 03:57:00,0.7879,0.7879,0.7879,0.7879,1074900000.0
2008-04-03 03:58:00,0.7879,0.7879,0.7879,0.7879,1084800000.0
2008-04-03 03:59:00,0.7879,0.7879,0.7878,0.7879,851100000.0
2008-04-03 04:00:00,0.7879,0.7879,0.78785,0.7879,876000000.0
2008-04-03 04:01:00,0.7879,0.788,0.7879,0.7879,699799999.0
2008-04-03 04:02:00,0.7879,0.788,0.7879,0.788,1422600000.0
2008-04-03 04:03:00,0.788,0.78805,0.788,0.78805,647599997.0
2008-04-03 04:04:00,0.78805,0.7882,0.788,0.7881,255999997.0
2008-04-03 04:05:00,0.7881,0.78815,0.7881,0.78815,758099998.0
2008-04-03 04:06:00,0.7881,0.7881,0.7881,0.7881,1691199969.0
2008-04-03 04:07:00,0.788,0.7882,0.7879,0.7881,1691199969.0
2008-04-03 04:09:00,0.788,0.7881,0.788,0.7881,1691199969.0
2008-04-03 04:10:00,0.7881,0.7882,0.788,0.7882,1691199969.0
2008-04-03 04:11:00,0.7881,0.7882,0.7881,0.7881,806200000.0
2008-04-03 04:12:00,0.7882,0.7882,0.7881,0.7882,806200000.0
2008-04-03 04:13:00,0.7883,0.7883,0.7882,0.7883,806200000.0
2008-04-03 04:14:00,0.7883,0.7883,0.7883,0.7883,1166800000.0
2008-04-03 04:15:00,0.7883,0.7883,0.7882,0.7883,616800000.0
2008-04-03 04:16:00,0.7883,0.7883,0.7883,0.7883,727800000.0
2008-04-03 04:17:00,0.7883,0.7883,0.7883,0.7883,532800000.0
2008-04-03 04:18:00,0.7883,0.7883,0.7882,0.7883,682200000.0
2008-04-03 04:19:00,0.7882,0.7883,0.788,0.788,1737000066.0
2008-04-03 04:21:00,0.788,0.788,0.788,0.788,1737000066.0
2008-04-03 04:22:00,0.788,0.788,0.788,0.788,928200000.0
2008-04-03 04:23:00,0.788,0.7881,0.788,0.7881,1960400086.0
2008-04-03 04:24:00,0.7881,0.7881,0.7881,0.7881,897400000.0
2008-04-03 04:25:00,0.7881,0.7881,0.7881,0.7881,44800000.0
2008-04-03 04:26:00,0.7881,0.7881,0.788,0.7881,586000000.0
2008-04-03 04:27:00,0.7881,0.7881,0.788,0.788,939400000.0
2008-04-03 04:28:00,0.788,0.788,0.788,0.788,924000000.0
2008-04-03 04:29:00,0.788,0.788,0.788,0.788,940800000.0
2008-04-03 04:30:00,0.788,0.788,0.7879,0.7879,1913900070.0
2008-04-03 04:31:00,0.788,0.7881,0.788,0.7881,945000000.0
2008-04-03 04:32:00,0.788,0.7883,0.788,0.7882,945000000.0
2008-04-03 04:33:00,0.7883,0.7883,0.7881,0.7882,945000000.0
2008-04-03 04:34:00,0.7882,0.7882,0.7882,0.7882,945000000.0
2008-04-03 04:35:00,0.7882,0.7883,0.7882,0.7882,1518699995.0
2008-04-03 04:37:00,0.7882,0.7882,0.7882,0.7882,1084800000.0
2008-04-03 04:38:00,0.7882,0.7882,0.7882,0.7882,1060800000.0
2008-04-03 04:39:00,0.7882,0.7882,0.7882,0.7882,1039200000.0
2008-04-03 04:40:00,0.7882,0.7882,0.7882,0.7882,1065600000.0
2008-04-03 04:41:00,0.7883,0.7883,0.7882,0.7882,1636800000.0
2008-04-03 04:42:00,0.7882,0.7882,0.7882,0.7882,1636800000.0
2008-04-03 04:43:00,0.7882,0.7882,0.7882,0.7882,1080000000.0
2008-04-03 04:44:00,0.7882,0.7882,0.7882,0.7882,1070400000.0
2008-04-03 04:45:00,0.7882,0.7882,0.7881,0.7881,1615199962.0
2008-04-03 04:46:00,0.7881,0.7881,0.7881,0.7881,938399996.0
2008-04-03 04:47:00,0.7881,0.7881,0.7881,0.7881,655200000.0
2008-04-03 04:48:00,0.7881,0.7881,0.7881,0.7881,792000000.0
2008-04-03 04:49:00,0.7881,0.7881,0.7881,0.7881,535200000.0
2008-04-03 04:50:00,0.7881,0.7881,0.7881,0.7881,532800000.0
2008-04-03 04:51:00,0.7881,0.7881,0.788,0.78805,572400000.0
2008-04-03 04:52:00,0.78805,0.7881,0.7879,0.78795,1351900000.0
2008-04-03 04:53:00,0.7879,0.7879,0.7876,0.7876,1263400001.0
2008-04-03 04:54:00,0.7876,0.7876,0.7876,0.7876,1770399952.0
2008-04-03 04:55:00,0.7876,0.7877,0.7876,0.7877,1194199989.0
2008-04-03 04:56:00,0.7877,0.7877,0.78755,0.78755,869300000.0
2008-04-03 04:57:00,0.78755,0.78755,0.78755,0.78755,535800000.0
2008-04-03 04:58:00,0.78755,0.78755,0.78755,0.78755,549100000.0
2008-04-03 04:59:00,0.78755,0.7876,0.7875,0.78755,739799999.0
2008-04-03 05:00:00,0.78755,0.78755,0.7874,0.7875,560700000.0
2008-04-03 05:01:00,0.7875,0.7875,0.7875,0.7875,1194400003.0
2008-04-03 05:02:00,0.7875,0.7875,0.78735,0.78735,852400000.0
2008-04-03 05:03:00,0.78735,0.78735,0.78735,0.78735,132400000.0
2008-04-03 05:04:00,0.78735,0.7874,0.78735,0.7874,1487300000.0
2008-04-03 05:05:00,0.7874,0.78745,0.78735,0.7874,230899999.0
2008-04-03 05:06:00,0.7874,0.78755,0.7874,0.7874,1478999987.0
2008-04-03 05:07:00,0.7873,0.7875,0.7873,0.7874,208900000.0
2008-04-03 05:08:00,0.7873,0.7874,0.7873,0.7873,208900000.0
2008-04-03 05:10:00,0.7873,0.7873,0.78725,0.78725,208900000.0
2008-04-03 05:11:00,0.78725,0.78735,0.78725,0.78735,677500002.0
2008-04-03 05:13:00,0.7873,0.7874,0.7873,0.7874,1974999990.0
2008-04-03 05:14:00,0.7873,0.7873,0.7873,0.7873,1974999990.0
2008-04-03 05:15:00,0.7873,0.7873,0.7873,0.7873,651999987.0
2008-04-03 05:16:00,0.7873,0.7873,0.7873,0.7873,651999987.0
2008-04-03 05:17:00,0.7873,0.7873,0.7873,0.7873,45000000.0
2008-04-03 05:18:00,0.7873,0.7873,0.78725,0.78725,175500000.0
2008-04-03 05:19:00,0.78725,0.78725,0.78725,0.78725,538100000.0
2008-04-03 05:20:00,0.78725,0.78725,0.78725,0.78725,534000000.0
2008-04-03 05:21:00,0.78725,0.78725,0.78725,0.78725,562300000.0
2008-04-03 05:22:00,0.78725,0.7873,0.78725,0.7873,848700001.0
2008-04-03 05:23:00,0.7873,0.78735,0.7873,0.7873,895299971.0
2008-04-03 05:24:00,0.7873,0.78735,0.7873,0.78735,111800000.0
2008-04-03 05:25:00,0.78735,0.7874,0.78735,0.78735,214799993.0
2008-04-03 05:26:00,0.78735,0.78735,0.78735,0.78735,44200000.0
2008-04-03 05:27:00,0.78735,0.78735,0.78725,0.78725,495499993.0
2008-04-03 05:28:00,0.78725,0.78725,0.78725,0.78725,553600000.0
2008-04-03 05:29:00,0.78725,0.7873,0.78725,0.78725,550400000.0
2008-04-03 05:30:00,0.78725,0.78745,0.78725,0.78745,1530599933.0
2008-04-03 05:31:00,0.78745,0.7876,0.7874,0.7875,1559299965.0
2008-04-03 05:32:00,0.7875,0.7875,0.78745,0.78745,575200000.0
2008-04-03 05:33:00,0.78745,0.7876,0.78745,0.7875,2025800010.0
2008-04-03 05:34:00,0.7875,0.78765,0.7875,0.7875,1748899921.0
2008-04-03 05:35:00,0.7875,0.7876,0.7875,0.7875,1827000081.0
2008-04-03 05:36:00,0.7875,0.78755,0.7874,0.7875,864799993.0
2008-04-03 05:37:00,0.7875,0.7875,0.78735,0.78735,1200800000.0
2008-04-03 05:38:00,0.78735,0.7875,0.78735,0.78745,1918199991.0
2008-04-03 05:39:00,0.78745,0.78745,0.7874,0.7874,724600000.0
2008-04-03 05:40:00,0.7875,0.7876,0.7875,0.7875,1027299939.0
2008-04-03 05:42:00,0.7875,0.78755,0.7875,0.78755,1027299939.0
2008-04-03 05:43:00,0.78755,0.78755,0.7875,0.7875,1076600000.0
2008-04-03 05:44:00,0.7875,0.7875,0.7875,0.7875,1283500000.0
2008-04-03 05:45:00,0.7875,0.7875,0.7875,0.7875,936600000.0
2008-04-03 05:46:00,0.7875,0.7875,0.7874,0.78745,1220099976.0
2008-04-03 05:47:00,0.78745,0.7875,0.7874,0.78745,554400000.0
2008-04-03 05:48:00,0.78745,0.7875,0.7874,0.78745,946699973.0
2008-04-03 05:49:00,0.78745,0.78745,0.7874,0.7874,720900000.0
2008-04-03 05:50:00,0.7874,0.7875,0.7874,0.7875,1197399970.0
2008-04-03 05:51:00,0.7874,0.7875,0.7874,0.7875,1197399970.0
2008-04-03 05:52:00,0.7874,0.7875,0.7874,0.7875,1197399970.0
2008-04-03 05:53:00,0.7876,0.7876,0.7875,0.7875,1197399970.0
2008-04-03 05:54:00,0.7876,0.7876,0.7876,0.7876,1197399970.0
2008-04-03 05:55:00,0.7875,0.7876,0.7875,0.7876,1197399970.0
2008-04-03 05:56:00,0.7875,0.7876,0.7875,0.7876,1585499993.0
2008-04-03 05:57:00,0.7876,0.7876,0.7876,0.7876,1465200000.0
2008-04-03 05:58:00,0.7876,0.7876,0.7875,0.7876,1142599999.0
2008-04-03 05:59:00,0.7876,0.78765,0.7875,0.7875,1827999996.0
2008-04-03 06:00:00,0.7875,0.7876,0.7875,0.78755,2135200000.0
2008-04-03 06:01:00,0.78755,0.7876,0.7875,0.78755,925099998.0
2008-04-03 06:02:00,0.78755,0.78765,0.78755,0.7876,1183300046.0
2008-04-03 06:03:00,0.7876,0.7876,0.7876,0.7876,1152400009.0
2008-04-03 06:04:00,0.7876,0.7876,0.7875,0.7875,1616799941.0
2008-04-03 06:05:00,0.7875,0.78755,0.7875,0.7875,990800015.0
2008-04-03 06:06:00,0.7875,0.78775,0.7875,0.7875,793599972.0
2008-04-03 06:07:00,0.7875,0.7875,0.7875,0.7875,78200000.0
2008-04-03 06:08:00,0.7875,0.7875,0.7874,0.7874,90800000.0
2008-04-03 06:09:00,0.7874,0.7874,0.7874,0.7874,51600000.0
2008-04-03 06:10:00,0.7874,0.7874,0.7873,0.7873,85600000.0
2008-04-03 06:11:00,0.7873,0.7873,0.78695,0.787,609099995.0
2008-04-03 06:12:00,0.787,0.7871,0.78695,0.7871,1037900001.0
2008-04-03 06:13:00,0.7871,0.7872,0.787,0.7871,506300000.0
2008-04-03 06:14:00,0.7871,0.78725,0.7871,0.7872,111400000.0
2008-04-03 06:15:00,0.7872,0.7873,0.7872,0.7873,147500000.0
2008-04-03 06:16:00,0.7873,0.7874,0.7872,0.7872,418600000.0
2008-04-03 06:17:00,0.7872,0.78735,0.7872,0.7873,403099987.0
2008-04-03 06:18:00,0.7873,0.7873,0.7872,0.7873,45300000.0
2008-04-03 06:19:00,0.7873,0.7873,0.7872,0.7872,44400000.0
2008-04-03 06:20:00,0.7872,0.7872,0.7872,0.7872,44800000.0
2008-04-03 06:21:00,0.7872,0.7873,0.7872,0.7872,166100000.0
2008-04-03 06:22:00,0.7872,0.7872,0.7871,0.7871,77000000.0
2008-04-03 06:23:00,0.7871,0.7871,0.7871,0.7871,90000000.0
2008-04-03 06:24:00,0.7871,0.78715,0.787,0.78705,172600000.0
2008-04-03 06:25:00,0.78705,0.78705,0.78685,0.78695,1907299921.0
2008-04-03 06:26:00,0.78695,0.78695,0.7869,0.7869,971399979.0
2008-04-03 06:27:00,0.7869,0.78695,0.7869,0.78695,708399990.0
2008-04-03 06:28:00,0.78695,0.7871,0.78695,0.7871,532099999.0
2008-04-03 06:29:00,0.7871,0.7871,0.7871,0.7871,93100000.0
2008-04-03 06:30:00,0.7871,0.7872,0.7871,0.7872,80600000.0
2008-04-03 06:31:00,0.7872,0.7872,0.787,0.7871,73100000.0
2008-04-03 06:32:00,0.7871,0.78715,0.78695,0.78705,1799699937.0
2008-04-03 06:33:00,0.7871,0.78715,0.7869,0.7871,1044599982.0
2008-04-03 06:34:00,0.7871,0.7871,0.787,0.78705,47000000.0
2008-04-03 06:35:00,0.78705,0.78705,0.787,0.787,64000000.0
2008-04-03 06:36:00,0.787,0.787,0.787,0.787,43800000.0
2008-04-03 06:37:00,0.787,0.7871,0.787,0.787,98600000.0
2008-04-03 06:38:00,0.787,0.78715,0.787,0.7871,1398300000.0
2008-04-03 06:39:00,0.7871,0.7872,0.78695,0.78695,1531900000.0
2008-04-03 06:40:00,0.7871,0.7871,0.787,0.787,1882400002.0
2008-04-03 06:42:00,0.78695,0.787,0.7869,0.787,1882400002.0
2008-04-03 06:43:00,0.787,0.78715,0.787,0.78715,104700000.0
2008-04-03 06:44:00,0.78715,0.78715,0.78705,0.78715,45800000.0
2008-04-03 06:45:00,0.78715,0.78715,0.78705,0.78715,55700000.0
2008-04-03 06:46:00,0.7871,0.7871,0.787,0.787,1703900001.0
2008-04-03 06:47:00,0.7871,0.7871,0.787,0.787,1703900001.0
2008-04-03 06:48:00,0.7869,0.787,0.7869,0.787,1703900001.0
2008-04-03 06:49:00,0.7869,0.787,0.7869,0.787,1703900001.0
2008-04-03 06:50:00,0.7869,0.78695,0.78685,0.7869,1703900001.0
2008-04-03 06:51:00,0.7869,0.78705,0.7869,0.787,309000000.0
2008-04-03 06:52:00,0.787,0.7873,0.787,0.78705,102100000.0
2008-04-03 06:53:00,0.7872,0.7872,0.7869,0.7869,1814200000.0
2008-04-03 06:54:00,0.78685,0.7869,0.78685,0.78685,1814200000.0
2008-04-03 06:55:00,0.7869,0.787,0.7869,0.7869,721100000.0
2008-04-03 06:57:00,0.7868,0.787,0.7868,0.78695,721100000.0
2008-04-03 06:58:00,0.78695,0.787,0.78695,0.78695,420300000.0
2008-04-03 06:59:00,0.78695,0.78725,0.78695,0.78705,473300000.0
2008-04-03 07:00:00,0.78705,0.78705,0.7869,0.787,106000000.0
2008-04-03 07:01:00,0.787,0.7871,0.787,0.78705,83000000.0
2008-04-03 07:02:00,0.78705,0.78715,0.787,0.78715,219000000.0
2008-04-03 07:03:00,0.78715,0.7872,0.78715,0.7872,166899999.0
2008-04-03 07:04:00,0.7872,0.7873,0.7872,0.7873,192100000.0
2008-04-03 07:05:00,0.7873,0.78735,0.7873,0.7873,212300000.0
2008-04-03 07:06:00,0.7873,0.7873,0.7871,0.7872,126700000.0
2008-04-03 07:07:00,0.7872,0.7873,0.7872,0.7872,826700000.0
2008-04-03 07:08:00,0.7872,0.7872,0.7872,0.7872,1723900000.0
2008-04-03 07:09:00,0.7872,0.7872,0.78705,0.7872,121800000.0
2008-04-03 07:10:00,0.7872,0.7872,0.7871,0.7871,196200000.0
2008-04-03 07:11:00,0.7871,0.78715,0.7871,0.7871,277000000.0
2008-04-03 07:12:00,0.7871,0.7872,0.78695,0.78695,208700002.0
2008-04-03 07:13:00,0.78695,0.78695,0.78685,0.78685,336599999.0
2008-04-03 07:14:00,0.7869,0.787,0.7869,0.787,594999999.0
2008-04-03 07:15:00,0.7869,0.7869,0.7869,0.7869,594999999.0
2008-04-03 07:17:00,0.78685,0.78685,0.78665,0.78675,594999999.0
2008-04-03 07:18:00,0.78675,0.78675,0.78665,0.78665,247799996.0
2008-04-03 07:19:00,0.78665,0.78665,0.78665,0.78665,698400000.0
2008-04-03 07:20:00,0.78665,0.7868,0.78665,0.78675,317099987.0
2008-04-03 07:21:00,0.78675,0.7868,0.7867,0.78675,45000000.0
2008-04-03 07:22:00,0.78675,0.78685,0.78675,0.78685,44000000.0
2008-04-03 07:23:00,0.78685,0.78685,0.7867,0.7867,87200000.0
2008-04-03 07:24:00,0.7867,0.7867,0.7867,0.7867,351400000.0
2008-04-03 07:25:00,0.7867,0.78675,0.7867,0.78675,734200000.0
2008-04-03 07:26:00,0.7867,0.7867,0.7866,0.7866,544899999.0
2008-04-03 07:27:00,0.7867,0.7867,0.7866,0.7866,544899999.0
2008-04-03 07:28:00,0.7867,0.7867,0.7866,0.7866,544899999.0
2008-04-03 07:29:00,0.7866,0.7866,0.78655,0.7866,544899999.0
2008-04-03 07:30:00,0.7866,0.7866,0.78655,0.78655,1118899988.0
2008-04-03 07:31:00,0.78655,0.7866,0.78645,0.7865,755299999.0
2008-04-03 07:32:00,0.78655,0.7867,0.78655,0.7866,80800000.0
2008-04-03 07:33:00,0.7866,0.7866,0.7866,0.7866,88600000.0
2008-04-03 07:34:00,0.7866,0.7866,0.78655,0.7866,101000000.0
2008-04-03 07:35:00,0.7866,0.7866,0.78645,0.78655,174900000.0
2008-04-03 07:36:00,0.78655,0.7866,0.78655,0.78655,82000000.0
2008-04-03 07:37:00,0.78655,0.7866,0.7865,0.7866,116700000.0
2008-04-03 07:38:00,0.7866,0.78665,0.78655,0.7866,141600000.0
2008-04-03 07:39:00,0.7866,0.7867,0.7866,0.7867,301400000.0
2008-04-03 07:40:00,0.7867,0.7868,0.7867,0.7868,111100000.0
2008-04-03 07:41:00,0.7868,0.7868,0.7867,0.78675,154000000.0
2008-04-03 07:42:00,0.78675,0.7868,0.78665,0.7868,101300000.0
2008-04-03 07:43:00,0.7868,0.787,0.7868,0.78685,144800000.0
2008-04-03 07:44:00,0.78685,0.78705,0.78685,0.78705,50900000.0
2008-04-03 07:45:00,0.78705,0.78715,0.78695,0.78705,139300000.0
2008-04-03 07:46:00,0.78705,0.78705,0.78705,0.78705,48800000.0
2008-04-03 07:47:00,0.78705,0.78705,0.78675,0.78685,189700000.0
2008-04-03 07:48:00,0.78685,0.787,0.7868,0.7869,80199999.0
2008-04-03 07:49:00,0.7869,0.787,0.7867,0.7867,155500000.0
2008-04-03 07:50:00,0.7867,0.7871,0.7867,0.78705,135000000.0
2008-04-03 07:51:00,0.78705,0.78705,0.7869,0.7869,61900000.0
2008-04-03 07:52:00,0.7869,0.78695,0.7869,0.7869,72800000.0
2008-04-03 07:53:00,0.7869,0.7869,0.7868,0.7868,75500000.0
2008-04-03 07:54:00,0.7868,0.7868,0.7867,0.7867,66800000.0
2008-04-03 07:55:00,0.7867,0.7868,0.7867,0.78675,129800000.0
2008-04-03 07:56:00,0.78675,0.7868,0.78675,0.78675,78100000.0
2008-04-03 07:57:00,0.78675,0.78675,0.7867,0.7867,270200000.0
2008-04-03 07:58:00,0.7867,0.7867,0.7867,0.7867,1217900000.0
2008-04-03 07:59:00,0.7867,0.7867,0.78655,0.78655,288400000.0
2008-04-03 08:00:00,0.78655,0.7867,0.78645,0.78645,1725799952.0
2008-04-03 08:01:00,0.78645,0.78655,0.78645,0.78645,321200000.0
2008-04-03 08:02:00,0.78645,0.78645,0.7862,0.7863,557000000.0
2008-04-03 08:03:00,0.7863,0.78645,0.78625,0.7864,266000000.0
2008-04-03 08:04:00,0.7864,0.78645,0.7861,0.78625,157300000.0
2008-04-03 08:05:00,0.78625,0.7863,0.78615,0.7862,828100000.0
2008-04-03 08:06:00,0.78615,0.7862,0.7861,0.7862,411500000.0
2008-04-03 08:07:00,0.7862,0.78625,0.78605,0.7862,129700000.0
2008-04-03 08:08:00,0.7862,0.7865,0.7861,0.78645,274700000.0
2008-04-03 08:09:00,0.78645,0.7865,0.78635,0.7864,236400000.0
2008-04-03 08:10:00,0.7864,0.78645,0.78635,0.7864,90000000.0
2008-04-03 08:11:00,0.7864,0.7869,0.7864,0.78675,191200000.0
2008-04-03 08:12:00,0.78675,0.7869,0.78665,0.78665,332600000.0
2008-04-03 08:13:00,0.78665,0.7868,0.78665,0.7868,922399998.0
2008-04-03 08:14:00,0.7866,0.7867,0.7866,0.7867,2092399970.0
2008-04-03 08:15:00,0.78665,0.7867,0.7866,0.78665,2092399970.0
2008-04-03 08:16:00,0.78665,0.78675,0.7866,0.7867,424399998.0
2008-04-03 08:17:00,0.7867,0.7867,0.78655,0.78665,329999998.0
2008-04-03 08:18:00,0.78665,0.7868,0.78665,0.7867,61000000.0
2008-04-03 08:19:00,0.7867,0.7867,0.78655,0.78655,176600000.0
2008-04-03 08:20:00,0.78655,0.78665,0.7865,0.78665,107800000.0
2008-04-03 08:21:00,0.78665,0.78665,0.78655,0.7866,100100000.0
2008-04-03 08:22:00,0.7866,0.78665,0.7864,0.78655,284300000.0
2008-04-03 08:23:00,0.78655,0.78675,0.78645,0.7865,405200000.0
2008-04-03 08:24:00,0.7865,0.78665,0.78645,0.78665,173400000.0
2008-04-03 08:25:00,0.78665,0.7869,0.78665,0.78685,109100000.0
2008-04-03 08:26:00,0.78685,0.787,0.7868,0.78685,118100000.0
2008-04-03 08:27:00,0.7869,0.7869,0.7868,0.78685,90200000.0
2008-04-03 08:28:00,0.78685,0.7869,0.7868,0.7869,59000000.0
2008-04-03 08:29:00,0.7869,0.7869,0.7868,0.7868,164900000.0
2008-04-03 08:30:00,0.7868,0.7869,0.7867,0.7867,167900000.0
2008-04-03 08:31:00,0.7867,0.78695,0.7867,0.7869,75000000.0
2008-04-03 08:32:00,0.7869,0.787,0.7868,0.7869,76600000.0
2008-04-03 08:33:00,0.78695,0.7874,0.78695,0.78725,286000003.0
2008-04-03 08:34:00,0.78725,0.7873,0.7871,0.7871,632000003.0
2008-04-03 08:35:00,0.7871,0.78715,0.7869,0.7869,399300000.0
2008-04-03 08:36:00,0.7869,0.78705,0.7869,0.787,69000000.0
2008-04-03 08:37:00,0.78695,0.7873,0.78695,0.78725,86000000.0
2008-04-03 08:38:00,0.78725,0.78745,0.7872,0.7874,297700000.0
2008-04-03 08:39:00,0.7874,0.7875,0.78735,0.7875,80599999.0
2008-04-03 08:40:00,0.7875,0.7875,0.78735,0.7874,1206499990.0
2008-04-03 08:41:00,0.7874,0.78745,0.7873,0.7874,190400000.0
2008-04-03 08:42:00,0.7874,0.78745,0.7873,0.78735,87500000.0
2008-04-03 08:43:00,0.78735,0.7876,0.7873,0.78735,107100000.0
2008-04-03 08:44:00,0.78735,0.7874,0.7872,0.7872,226299999.0
2008-04-03 08:45:00,0.7872,0.7873,0.7872,0.7873,137400000.0
2008-04-03 08:46:00,0.7873,0.7873,0.7872,0.7873,77500000.0
2008-04-03 08:47:00,0.7873,0.78755,0.7873,0.7875,67500000.0
2008-04-03 08:48:00,0.7875,0.7876,0.7875,0.7876,101900000.0
2008-04-03 08:49:00,0.7876,0.78765,0.7875,0.7876,129500000.0
2008-04-03 08:50:00,0.7876,0.78785,0.7876,0.78785,76000000.0
2008-04-03 08:51:00,0.78785,0.7879,0.7877,0.78775,253700000.0
2008-04-03 08:52:00,0.78775,0.78775,0.78755,0.78755,137300000.0
2008-04-03 08:53:00,0.78755,0.78765,0.7875,0.7876,422000000.0
2008-04-03 08:54:00,0.7876,0.7876,0.7875,0.7875,632000000.0
2008-04-03 08:55:00,0.7875,0.78755,0.7874,0.7875,697199998.0
2008-04-03 08:56:00,0.7875,0.7875,0.78745,0.7875,1270400001.0
2008-04-03 08:57:00,0.7875,0.7875,0.7874,0.7874,505800000.0
2008-04-03 08:58:00,0.7874,0.7874,0.78735,0.78735,55400000.0
2008-04-03 08:59:00,0.78735,0.7875,0.78735,0.7875,167100000.0
2008-04-03 09:00:00,0.7875,0.7875,0.78735,0.7875,125300000.0
2008-04-03 09:01:00,0.7875,0.78775,0.7875,0.78775,87400000.0
2008-04-03 09:02:00,0.78775,0.78775,0.78755,0.7876,72700000.0
2008-04-03 09:03:00,0.7876,0.78765,0.7872,0.7872,202000000.0
2008-04-03 09:04:00,0.7872,0.7875,0.7872,0.7875,317900000.0
2008-04-03 09:05:00,0.7875,0.7878,0.7875,0.7876,70400000.0
2008-04-03 09:06:00,0.7876,0.7877,0.7876,0.78765,1523400000.0
2008-04-03 09:07:00,0.78765,0.78765,0.78755,0.7876,385900000.0
2008-04-03 09:08:00,0.7876,0.78765,0.78755,0.7876,149100000.0
2008-04-03 09:09:00,0.7876,0.7877,0.78755,0.7876,362200000.0
2008-04-03 09:10:00,0.7876,0.7876,0.7874,0.7875,155300000.0
2008-04-03 09:11:00,0.7875,0.7875,0.7873,0.78735,394900000.0
2008-04-03 09:12:00,0.78735,0.7875,0.78725,0.7874,343100000.0
2008-04-03 09:13:00,0.7874,0.7876,0.7874,0.7875,602699988.0
2008-04-03 09:14:00,0.7875,0.7875,0.7873,0.7874,227800000.0
2008-04-03 09:15:00,0.7874,0.7875,0.78735,0.7875,217200000.0
2008-04-03 09:16:00,0.7875,0.7876,0.7875,0.78755,213800000.0
2008-04-03 09:17:00,0.78755,0.78755,0.78725,0.7873,554700000.0
2008-04-03 09:18:00,0.7873,0.7874,0.7873,0.7873,430200000.0
2008-04-03 09:19:00,0.7873,0.7874,0.7873,0.7873,695200000.0
2008-04-03 09:20:00,0.7873,0.7874,0.78725,0.7873,696700000.0
2008-04-03 09:21:00,0.7873,0.7873,0.7872,0.78725,352200000.0
2008-04-03 09:22:00,0.78725,0.78745,0.7872,0.78745,189700000.0
2008-04-03 09:23:00,0.78745,0.78745,0.78735,0.78745,92000000.0
2008-04-03 09:24:00,0.78745,0.7875,0.7874,0.7875,88600000.0
2008-04-03 09:25:00,0.7875,0.7875,0.7873,0.7874,281400000.0
2008-04-03 09:26:00,0.7874,0.7874,0.78735,0.7874,717600000.0
2008-04-03 09:27:00,0.7874,0.7876,0.78735,0.7876,376900000.0
2008-04-03 09:28:00,0.7876,0.78765,0.7875,0.78765,282700000.0
2008-04-03 09:29:00,0.78765,0.78775,0.7876,0.7877,77900000.0
2008-04-03 09:30:00,0.7877,0.7879,0.7876,0.7879,173100000.0
2008-04-03 09:31:00,0.7879,0.7882,0.7879,0.78815,248900006.0
2008-04-03 09:32:00,0.78815,0.78845,0.78815,0.7883,174200000.0
2008-04-03 09:33:00,0.78825,0.7886,0.7882,0.78845,127800000.0
2008-04-03 09:34:00,0.78845,0.78855,0.78835,0.7885,83100000.0
2008-04-03 09:35:00,0.7885,0.78885,0.7884,0.7888,77600000.0
2008-04-03 09:36:00,0.7888,0.7888,0.78855,0.7886,81800000.0
2008-04-03 09:37:00,0.7886,0.7886,0.78845,0.78845,153800000.0
2008-04-03 09:38:00,0.78845,0.78845,0.7882,0.78825,102500000.0
2008-04-03 09:39:00,0.78825,0.7883,0.7881,0.7882,137100000.0
2008-04-03 09:40:00,0.7882,0.7883,0.7881,0.7881,556100000.0
2008-04-03 09:41:00,0.7881,0.7882,0.7881,0.7882,113000000.0
2008-04-03 09:42:00,0.7882,0.7883,0.78805,0.7881,298200000.0
2008-04-03 09:43:00,0.7881,0.78815,0.788,0.788,214500000.0
2008-04-03 09:44:00,0.788,0.788,0.7877,0.7877,326800000.0
2008-04-03 09:45:00,0.7877,0.7878,0.78755,0.78755,207700000.0
2008-04-03 09:46:00,0.78755,0.78765,0.7874,0.78745,71800000.0
2008-04-03 09:47:00,0.78745,0.7876,0.7874,0.78745,64400000.0
2008-04-03 09:48:00,0.78745,0.7875,0.7872,0.7873,165800000.0
2008-04-03 09:49:00,0.7873,0.78745,0.7873,0.7874,84600000.0
2008-04-03 09:50:00,0.7874,0.7875,0.78735,0.7874,73000000.0
2008-04-03 09:51:00,0.7874,0.7875,0.7874,0.78745,101000000.0
2008-04-03 09:52:00,0.78745,0.78765,0.78745,0.7876,73800000.0
2008-04-03 09:53:00,0.7876,0.7876,0.78745,0.78755,103300000.0
2008-04-03 09:54:00,0.78755,0.7876,0.7875,0.7875,93200000.0
2008-04-03 09:55:00,0.7875,0.78765,0.7875,0.7876,86600000.0
2008-04-03 09:56:00,0.7876,0.78775,0.7876,0.7877,87600000.0
2008-04-03 09:57:00,0.7877,0.7877,0.7876,0.7877,107300000.0
2008-04-03 09:58:00,0.7877,0.7879,0.78765,0.78785,100600000.0
2008-04-03 09:59:00,0.78785,0.78805,0.78785,0.7879,95600000.0
2008-04-03 10:00:00,0.7879,0.7881,0.7879,0.788,97500000.0
2008-04-03 10:01:00,0.788,0.788,0.7879,0.7879,136400000.0
2008-04-03 10:02:00,0.78785,0.78785,0.7877,0.7877,308400000.0
2008-04-03 10:03:00,0.7877,0.78775,0.78765,0.78775,89300000.0
2008-04-03 10:04:00,0.78775,0.7879,0.7877,0.7879,68800000.0
2008-04-03 10:05:00,0.7879,0.788,0.7879,0.788,61800000.0
2008-04-03 10:06:00,0.788,0.788,0.78795,0.78795,43800000.0
2008-04-03 10:07:00,0.78795,0.78795,0.7879,0.7879,79900000.0
2008-04-03 10:08:00,0.7879,0.7882,0.7879,0.7882,95600000.0
2008-04-03 10:09:00,0.7882,0.7882,0.78815,0.78815,164000000.0
2008-04-03 10:10:00,0.78815,0.7882,0.7881,0.78815,171000000.0
2008-04-03 10:11:00,0.7881,0.78815,0.78805,0.7881,88600000.0
2008-04-03 10:12:00,0.78805,0.7882,0.78805,0.7882,90400000.0
2008-04-03 10:13:00,0.7882,0.7882,0.7881,0.78815,102300000.0
2008-04-03 10:14:00,0.78815,0.78815,0.7881,0.7881,154400000.0
2008-04-03 10:15:00,0.7881,0.7882,0.7881,0.7882,322600000.0
2008-04-03 10:16:00,0.7882,0.7883,0.7882,0.7883,316500000.0
2008-04-03 10:17:00,0.7883,0.7883,0.78815,0.7882,98600000.0
2008-04-03 10:18:00,0.7882,0.7882,0.78805,0.78815,131100000.0
2008-04-03 10:19:00,0.78815,0.78815,0.78795,0.788,152700000.0
2008-04-03 10:20:00,0.788,0.78805,0.78795,0.788,158600000.0
2008-04-03 10:21:00,0.788,0.7881,0.788,0.7881,99600000.0
2008-04-03 10:22:00,0.7881,0.7881,0.7878,0.78785,104000000.0
2008-04-03 10:23:00,0.78785,0.78785,0.7877,0.78775,335600000.0
2008-04-03 10:24:00,0.78775,0.78785,0.7877,0.78785,72700000.0
2008-04-03 10:25:00,0.78785,0.78805,0.78785,0.788,86300000.0
2008-04-03 10:26:00,0.788,0.788,0.7878,0.78795,290500000.0
2008-04-03 10:27:00,0.78795,0.7882,0.78795,0.78815,411800000.0
2008-04-03 10:28:00,0.78815,0.78825,0.78805,0.78825,153200000.0
2008-04-03 10:29:00,0.78825,0.7887,0.78825,0.7887,935900010.0
2008-04-03 10:30:00,0.7887,0.7898,0.78865,0.78955,1962200002.0
2008-04-03 10:31:00,0.78955,0.79045,0.78955,0.79045,180000000.0
2008-04-03 10:32:00,0.79045,0.7906,0.7903,0.79055,368000000.0
2008-04-03 10:33:00,0.79055,0.79055,0.7901,0.79015,464900000.0
2008-04-03 10:34:00,0.79015,0.7904,0.7901,0.79035,373000000.0
2008-04-03 10:35:00,0.79035,0.79075,0.7903,0.79075,276600000.0
2008-04-03 10:36:00,0.7908,0.7909,0.7905,0.79055,128500000.0
2008-04-03 10:37:00,0.79055,0.79055,0.7891,0.78935,257100000.0
2008-04-03 10:38:00,0.7893,0.7893,0.7889,0.7892,241300000.0
2008-04-03 10:39:00,0.7892,0.7893,0.78835,0.78835,251400000.0
2008-04-03 10:40:00,0.7884,0.7885,0.7881,0.7883,268000000.0
2008-04-03 10:41:00,0.7883,0.7885,0.7882,0.78825,122300000.0
2008-04-03 10:42:00,0.7882,0.78845,0.7882,0.78825,716499999.0
2008-04-03 10:43:00,0.78825,0.7883,0.7878,0.78815,392499999.0
2008-04-03 10:44:00,0.78815,0.7882,0.78805,0.78805,70900000.0
2008-04-03 10:45:00,0.78805,0.78805,0.7873,0.7877,219500000.0
2008-04-03 10:46:00,0.78775,0.7879,0.78765,0.7879,208500000.0
2008-04-03 10:47:00,0.7879,0.7879,0.7878,0.7879,581400000.0
2008-04-03 10:48:00,0.7879,0.7881,0.7879,0.7879,248500000.0
2008-04-03 10:49:00,0.7879,0.78795,0.7876,0.7877,83600000.0
2008-04-03 10:50:00,0.7877,0.78795,0.7877,0.7879,92200000.0
2008-04-03 10:51:00,0.78795,0.78805,0.7879,0.78805,27800000.0
2008-04-03 10:52:00,0.78805,0.7881,0.788,0.788,58000000.0
2008-04-03 10:53:00,0.788,0.7881,0.78795,0.7881,94800000.0
2008-04-03 10:54:00,0.7881,0.7883,0.7877,0.7877,162200000.0
2008-04-03 10:55:00,0.7877,0.7878,0.7869,0.7869,159000000.0
2008-04-03 10:56:00,0.7869,0.78695,0.78675,0.78695,500400001.0
2008-04-03 10:57:00,0.787,0.78705,0.7869,0.787,591100000.0
2008-04-03 10:58:00,0.787,0.787,0.78655,0.78665,520900000.0
2008-04-03 10:59:00,0.78665,0.7867,0.7863,0.78665,653500000.0
2008-04-03 11:00:00,0.78665,0.78685,0.7865,0.78665,654900003.0
2008-04-03 11:01:00,0.78665,0.7869,0.7866,0.7869,284800000.0
2008-04-03 11:02:00,0.7869,0.7869,0.78665,0.7867,450366000.0
2008-04-03 11:03:00,0.7867,0.7869,0.7866,0.7866,222099999.0
2008-04-03 11:04:00,0.7866,0.78685,0.7865,0.7868,157900000.0
2008-04-03 11:05:00,0.7868,0.7868,0.7866,0.7866,412699999.0
2008-04-03 11:06:00,0.7866,0.7866,0.78625,0.7863,356100000.0
2008-04-03 11:07:00,0.7863,0.7864,0.7862,0.7864,73800000.0
2008-04-03 11:08:00,0.7864,0.7866,0.7864,0.7866,301899998.0
2008-04-03 11:09:00,0.7866,0.787,0.7866,0.78695,717500002.0
2008-04-03 11:10:00,0.78695,0.78715,0.7869,0.7871,728799999.0
2008-04-03 11:11:00,0.7871,0.7871,0.787,0.78705,173600000.0
2008-04-03 11:12:00,0.78705,0.78705,0.78685,0.7869,744300005.0
2008-04-03 11:13:00,0.78685,0.78715,0.78685,0.78715,1281300000.0
2008-04-03 11:14:00,0.78715,0.7872,0.7869,0.787,1189100003.0
2008-04-03 11:15:00,0.787,0.78715,0.78695,0.78705,1008700002.0
2008-04-03 11:16:00,0.78705,0.78715,0.787,0.7871,1127700003.0
2008-04-03 11:17:00,0.7871,0.7871,0.7869,0.787,1641700001.0
2008-04-03 11:18:00,0.787,0.78715,0.787,0.78715,1417800000.0
2008-04-03 11:19:00,0.78715,0.78735,0.78715,0.78725,173950000.0
2008-04-03 11:20:00,0.78725,0.7873,0.78715,0.7873,758800002.0
2008-04-03 11:21:00,0.7873,0.7874,0.7873,0.78735,948099976.0
2008-04-03 11:22:00,0.78735,0.78745,0.78735,0.7874,1498499954.0
2008-04-03 11:23:00,0.7874,0.7874,0.7872,0.78735,782900001.0
2008-04-03 11:24:00,0.78735,0.78735,0.7872,0.7873,308700000.0
2008-04-03 11:25:00,0.7873,0.78745,0.7873,0.78735,190800000.0
2008-04-03 11:26:00,0.78735,0.7875,0.78735,0.78745,296100000.0
2008-04-03 11:27:00,0.78745,0.7875,0.7874,0.7874,79800000.0
2008-04-03 11:28:00,0.7874,0.7874,0.7872,0.7872,110900000.0
2008-04-03 11:29:00,0.7872,0.7873,0.7872,0.7873,331300000.0
2008-04-03 11:30:00,0.7873,0.78735,0.78725,0.78735,617099994.0
2008-04-03 11:31:00,0.78735,0.78745,0.78735,0.7874,398500000.0
2008-04-03 11:32:00,0.7874,0.7875,0.7874,0.7874,103300000.0
2008-04-03 11:33:00,0.7874,0.7874,0.7872,0.78725,121600000.0
2008-04-03 11:34:00,0.78725,0.7873,0.78705,0.78705,587300002.0
2008-04-03 11:35:00,0.78705,0.78715,0.787,0.78705,379900001.0
2008-04-03 11:36:00,0.78705,0.78715,0.787,0.7871,394800000.0
2008-04-03 11:37:00,0.7871,0.78715,0.787,0.787,331700000.0
2008-04-03 11:38:00,0.787,0.787,0.78665,0.7867,555400001.0
2008-04-03 11:39:00,0.7867,0.78675,0.78655,0.7867,550500000.0
2008-04-03 11:40:00,0.7867,0.78685,0.7867,0.7868,478000000.0
2008-04-03 11:41:00,0.78685,0.78685,0.7866,0.7866,490400000.0
2008-04-03 11:42:00,0.7866,0.78665,0.7866,0.7866,100500000.0
2008-04-03 11:43:00,0.7866,0.78665,0.78645,0.7865,500150000.0
2008-04-03 11:44:00,0.7865,0.7865,0.78645,0.7865,332400000.0
2008-04-03 11:45:00,0.7865,0.7867,0.7864,0.7867,333000000.0
2008-04-03 11:46:00,0.7867,0.7868,0.7867,0.7868,337400000.0
2008-04-03 11:47:00,0.7868,0.7868,0.78675,0.7868,830900025.0
2008-04-03 11:48:00,0.7868,0.78685,0.78645,0.78655,443100001.0
2008-04-03 11:49:00,0.78655,0.78665,0.7865,0.78655,574300001.0
2008-04-03 11:50:00,0.78655,0.78655,0.78645,0.78655,471300008.0
2008-04-03 11:51:00,0.78655,0.7869,0.78655,0.7869,203300001.0
2008-04-03 11:52:00,0.7869,0.7869,0.78675,0.78675,518700000.0
2008-04-03 11:53:00,0.78675,0.78675,0.7866,0.78665,1463100031.0
2008-04-03 11:54:00,0.78665,0.78665,0.7862,0.7862,357700006.0
2008-04-03 11:55:00,0.7862,0.7863,0.7856,0.7856,141499999.0
2008-04-03 11:56:00,0.7856,0.78585,0.78525,0.78525,298300003.0
2008-04-03 11:57:00,0.78525,0.7854,0.7848,0.7853,290700000.0
2008-04-03 11:58:00,0.7853,0.78555,0.7853,0.7854,118599998.0
2008-04-03 11:59:00,0.7854,0.7855,0.78515,0.78515,520900000.0
2008-04-03 12:00:00,0.7852,0.7855,0.7852,0.7855,204800000.0
2008-04-03 12:01:00,0.7855,0.7855,0.78535,0.7855,384400000.0
2008-04-03 12:02:00,0.7855,0.7856,0.7855,0.7856,250500000.0
2008-04-03 12:03:00,0.7856,0.78565,0.78555,0.78565,263000000.0
2008-04-03 12:04:00,0.78565,0.7858,0.78565,0.78575,751400010.0
2008-04-03 12:05:00,0.78575,0.78585,0.7857,0.7858,162500001.0
2008-04-03 12:06:00,0.7858,0.7859,0.78565,0.78575,1024000003.0
2008-04-03 12:07:00,0.78575,0.7858,0.7857,0.7857,309700000.0
2008-04-03 12:08:00,0.7857,0.7858,0.78565,0.78575,216800001.0
2008-04-03 12:09:00,0.78575,0.7858,0.78565,0.78565,509500004.0
2008-04-03 12:10:00,0.78565,0.7859,0.78565,0.7859,1040800026.0
2008-04-03 12:11:00,0.7859,0.7859,0.78575,0.7859,501700000.0
2008-04-03 12:12:00,0.7859,0.786,0.7858,0.786,122600000.0
2008-04-03 12:13:00,0.786,0.7861,0.786,0.7861,229600002.0
2008-04-03 12:14:00,0.7861,0.7865,0.7861,0.7865,215200000.0
2008-04-03 12:15:00,0.7865,0.78665,0.78635,0.78635,202800000.0
2008-04-03 12:16:00,0.78635,0.78635,0.7861,0.7862,184800000.0
2008-04-03 12:17:00,0.7862,0.78625,0.7862,0.7862,199700000.0
2008-04-03 12:18:00,0.7862,0.7863,0.7861,0.78615,230800000.0
2008-04-03 12:19:00,0.7861,0.7862,0.7861,0.78615,1313200024.0
2008-04-03 12:20:00,0.7861,0.7861,0.7861,0.7861,184800000.0
2008-04-03 12:21:00,0.78605,0.7861,0.786,0.7861,184800000.0
2008-04-03 12:22:00,0.7861,0.7861,0.78595,0.78595,173300000.0
2008-04-03 12:23:00,0.786,0.786,0.7858,0.7858,426900000.0
2008-04-03 12:24:00,0.7858,0.78595,0.7858,0.7859,70200000.0
2008-04-03 12:25:00,0.7859,0.786,0.7859,0.7859,66200000.0
2008-04-03 12:26:00,0.7859,0.7859,0.78565,0.7858,170400000.0
2008-04-03 12:27:00,0.7858,0.78585,0.78575,0.7858,353600001.0
2008-04-03 12:28:00,0.7858,0.7858,0.7857,0.78575,750500006.0
2008-04-03 12:29:00,0.78575,0.7858,0.7854,0.78545,862700006.0
2008-04-03 12:30:00,0.78545,0.78555,0.78525,0.78525,161000000.0
2008-04-03 12:31:00,0.78525,0.7853,0.7852,0.7852,443700000.0
2008-04-03 12:32:00,0.7852,0.7852,0.78455,0.78465,299700000.0
2008-04-03 12:33:00,0.78465,0.7847,0.7843,0.78435,73300000.0
2008-04-03 12:34:00,0.78435,0.78445,0.7843,0.78435,106300000.0
2008-04-03 12:35:00,0.78435,0.78445,0.7843,0.78445,147100000.0
2008-04-03 12:36:00,0.78445,0.7846,0.7844,0.78455,150600000.0
2008-04-03 12:37:00,0.78455,0.7847,0.7845,0.7847,92800000.0
2008-04-03 12:38:00,0.7847,0.78475,0.7846,0.7846,155400000.0
2008-04-03 12:39:00,0.7846,0.78465,0.7845,0.78455,107500000.0
2008-04-03 12:40:00,0.78455,0.78465,0.78455,0.7846,100500000.0
2008-04-03 12:41:00,0.7846,0.7846,0.7845,0.7845,83800000.0
2008-04-03 12:42:00,0.7845,0.78455,0.78435,0.78435,113500000.0
2008-04-03 12:43:00,0.78435,0.7845,0.78425,0.78425,160700000.0
2008-04-03 12:44:00,0.78425,0.7847,0.7842,0.7846,77200000.0
2008-04-03 12:45:00,0.7846,0.78465,0.7845,0.7846,201799997.0
2008-04-03 12:46:00,0.7846,0.78485,0.7846,0.7848,342199998.0
2008-04-03 12:47:00,0.7848,0.78485,0.78475,0.7848,128000002.0
2008-04-03 12:48:00,0.7848,0.7848,0.7847,0.7847,327000000.0
2008-04-03 12:49:00,0.7847,0.7848,0.7847,0.7848,1934299999.0
2008-04-03 12:50:00,0.7848,0.7851,0.7848,0.7851,300300005.0
2008-04-03 12:51:00,0.7851,0.7851,0.78495,0.78495,362700000.0
2008-04-03 12:52:00,0.78495,0.785,0.78485,0.785,334900000.0
2008-04-03 12:53:00,0.78495,0.78495,0.7848,0.78495,235100000.0
2008-04-03 12:54:00,0.78495,0.785,0.78485,0.785,596100003.0
2008-04-03 12:55:00,0.785,0.785,0.7848,0.7848,241600001.0
2008-04-03 12:56:00,0.7848,0.78485,0.78465,0.7847,704800020.0
2008-04-03 12:57:00,0.7847,0.78485,0.7847,0.78485,706800003.0
2008-04-03 12:58:00,0.78485,0.785,0.78485,0.785,897500006.0
2008-04-03 12:59:00,0.785,0.78505,0.7849,0.7849,200300001.0
2008-04-03 13:00:00,0.7849,0.7851,0.78485,0.785,378800003.0
2008-04-03 13:01:00,0.785,0.7851,0.785,0.7851,55200000.0
2008-04-03 13:02:00,0.7851,0.7852,0.78505,0.78515,395600003.0
2008-04-03 13:03:00,0.78515,0.7852,0.7851,0.7851,292000000.0
2008-04-03 13:04:00,0.7851,0.7852,0.7851,0.7851,101000000.0
2008-04-03 13:05:00,0.7851,0.78515,0.785,0.7851,513000000.0
2008-04-03 13:06:00,0.7851,0.7851,0.7848,0.7848,1300200000.0
2008-04-03 13:07:00,0.7848,0.78485,0.7846,0.78465,222300000.0
2008-04-03 13:08:00,0.78465,0.78465,0.78455,0.7846,295300000.0
2008-04-03 13:09:00,0.7846,0.78465,0.7845,0.7846,115200000.0
2008-04-03 13:10:00,0.7846,0.7846,0.7845,0.7845,94300000.0
2008-04-03 13:11:00,0.7845,0.7846,0.7845,0.78455,92400000.0
2008-04-03 13:12:00,0.78455,0.78465,0.78455,0.7846,103000000.0
2008-04-03 13:13:00,0.7846,0.78465,0.78445,0.78445,203500000.0
2008-04-03 13:14:00,0.78445,0.7845,0.78425,0.7843,154900000.0
2008-04-03 13:15:00,0.7843,0.78445,0.78425,0.7844,95700000.0
2008-04-03 13:16:00,0.7844,0.78445,0.78435,0.7844,176700000.0
2008-04-03 13:17:00,0.78445,0.7845,0.78425,0.7843,112600000.0
2008-04-03 13:18:00,0.7843,0.7844,0.7842,0.7842,95900000.0
2008-04-03 13:19:00,0.7842,0.7843,0.78415,0.7842,393900000.0
2008-04-03 13:20:00,0.7842,0.7843,0.78415,0.78415,223100000.0
2008-04-03 13:21:00,0.78415,0.7843,0.78415,0.78425,560000000.0
2008-04-03 13:22:00,0.78425,0.78445,0.7842,0.7843,227400000.0
2008-04-03 13:23:00,0.7843,0.7843,0.78425,0.7843,211900000.0
2008-04-03 13:24:00,0.7843,0.78435,0.78425,0.7843,247400000.0
2008-04-03 13:25:00,0.7843,0.78435,0.78425,0.78425,341200000.0
2008-04-03 13:26:00,0.78425,0.7843,0.7842,0.7842,143400000.0
2008-04-03 13:27:00,0.7842,0.7842,0.78385,0.784,91900000.0
2008-04-03 13:28:00,0.784,0.78415,0.784,0.78405,84100000.0
2008-04-03 13:29:00,0.78405,0.7841,0.78385,0.7839,152600000.0
2008-04-03 13:30:00,0.7839,0.7839,0.7833,0.7833,262300000.0
2008-04-03 13:31:00,0.7833,0.7835,0.7831,0.78315,410999999.0
2008-04-03 13:32:00,0.7831,0.7833,0.7831,0.7832,131400000.0
2008-04-03 13:33:00,0.7832,0.7833,0.7832,0.78325,364000000.0
2008-04-03 13:34:00,0.78325,0.7833,0.7831,0.78315,136300000.0
2008-04-03 13:35:00,0.78315,0.7833,0.78315,0.78325,265500000.0
2008-04-03 13:36:00,0.78325,0.7833,0.78315,0.78325,766500000.0
2008-04-03 13:37:00,0.78325,0.7833,0.78315,0.78315,324100000.0
2008-04-03 13:38:00,0.78315,0.7832,0.7831,0.7831,209700000.0
2008-04-03 13:39:00,0.7831,0.78335,0.7831,0.7833,96600000.0
2008-04-03 13:40:00,0.7833,0.78345,0.7833,0.78335,95200000.0
2008-04-03 13:41:00,0.78335,0.78335,0.7831,0.7832,250000000.0
2008-04-03 13:42:00,0.7832,0.7833,0.78295,0.78295,347300000.0
2008-04-03 13:43:00,0.78295,0.7831,0.7829,0.7831,85200000.0
2008-04-03 13:44:00,0.7831,0.7831,0.7829,0.783,104000000.0
2008-04-03 13:45:00,0.783,0.783,0.7829,0.78295,145200000.0
2008-04-03 13:46:00,0.78295,0.78295,0.7828,0.7829,152500000.0
2008-04-03 13:47:00,0.7829,0.783,0.7828,0.7829,68200000.0
2008-04-03 13:48:00,0.7829,0.7829,0.7824,0.7826,92600000.0
2008-04-03 13:49:00,0.7826,0.78265,0.78235,0.78245,83800000.0
2008-04-03 13:50:00,0.78245,0.78245,0.7823,0.78235,134200000.0
2008-04-03 13:51:00,0.78235,0.7826,0.78235,0.7826,82600000.0
2008-04-03 13:52:00,0.7826,0.78265,0.7825,0.7826,128000000.0
2008-04-03 13:53:00,0.7826,0.78285,0.7826,0.78285,85400000.0
2008-04-03 13:54:00,0.78285,0.783,0.7828,0.783,97200000.0
2008-04-03 13:55:00,0.783,0.7831,0.7829,0.783,268400000.0
2008-04-03 13:56:00,0.783,0.78335,0.783,0.7833,140200000.0
2008-04-03 13:57:00,0.7833,0.7833,0.78315,0.78315,132200000.0
2008-04-03 13:58:00,0.78315,0.78315,0.78285,0.7829,244500000.0
2008-04-03 13:59:00,0.7829,0.7831,0.78285,0.783,136600000.0
2008-04-03 14:00:00,0.783,0.78315,0.7829,0.78315,90600000.0
2008-04-03 14:01:00,0.78315,0.7832,0.78305,0.7831,107800000.0
2008-04-03 14:02:00,0.7831,0.78315,0.78295,0.78295,154900000.0
2008-04-03 14:03:00,0.78295,0.783,0.78295,0.783,580500005.0
2008-04-03 14:04:00,0.783,0.78305,0.7828,0.7829,205300000.0
2008-04-03 14:05:00,0.7829,0.7829,0.7828,0.7829,368000000.0
2008-04-03 14:06:00,0.78285,0.78295,0.7828,0.78295,368000000.0
2008-04-03 14:07:00,0.78295,0.7832,0.7829,0.78315,184300000.0
2008-04-03 14:08:00,0.7831,0.7832,0.7831,0.7831,719600000.0
2008-04-03 14:09:00,0.7831,0.7833,0.7831,0.7833,199200000.0
2008-04-03 14:10:00,0.7833,0.7833,0.7832,0.7833,279400000.0
2008-04-03 14:11:00,0.7833,0.7833,0.7832,0.7832,408100000.0
2008-04-03 14:12:00,0.7832,0.7833,0.78305,0.78315,592100001.0
2008-04-03 14:13:00,0.78315,0.78315,0.78305,0.7831,745600003.0
2008-04-03 14:14:00,0.7831,0.7832,0.783,0.7832,152900000.0
2008-04-03 14:15:00,0.7832,0.78325,0.78305,0.78315,959600009.0
2008-04-03 14:16:00,0.78315,0.7833,0.78315,0.7833,329999998.0
2008-04-03 14:17:00,0.7833,0.7834,0.7832,0.7834,470100000.0
2008-04-03 14:18:00,0.7834,0.7834,0.78325,0.7833,1081400008.0
2008-04-03 14:19:00,0.7833,0.7833,0.78325,0.7833,290800000.0
2008-04-03 14:20:00,0.7833,0.7833,0.7832,0.78325,313600000.0
2008-04-03 14:21:00,0.78325,0.7833,0.7832,0.7832,404000000.0
2008-04-03 14:22:00,0.7832,0.7833,0.78305,0.7831,127000001.0
2008-04-03 14:23:00,0.7831,0.7834,0.7831,0.78335,152700000.0
2008-04-03 14:24:00,0.78335,0.78355,0.78325,0.7835,80600000.0
2008-04-03 14:25:00,0.7835,0.7835,0.7834,0.7834,85000000.0
2008-04-03 14:26:00,0.7834,0.7836,0.7834,0.7836,80500000.0
2008-04-03 14:27:00,0.7836,0.7836,0.7835,0.78355,89000000.0
2008-04-03 14:28:00,0.78355,0.78375,0.78355,0.7837,200100000.0
2008-04-03 14:29:00,0.7837,0.78375,0.78355,0.7836,491600018.0
2008-04-03 14:30:00,0.78365,0.7845,0.78365,0.7844,1440449989.0
2008-04-03 14:31:00,0.78445,0.7845,0.78425,0.7843,280700001.0
2008-04-03 14:32:00,0.7843,0.7843,0.78415,0.7842,226200002.0
2008-04-03 14:33:00,0.7842,0.78455,0.78405,0.78455,151699999.0
2008-04-03 14:34:00,0.7845,0.7846,0.78435,0.7844,157100000.0
2008-04-03 14:35:00,0.7844,0.7849,0.7844,0.7849,84600000.0
2008-04-03 14:36:00,0.7849,0.785,0.7846,0.78465,141300000.0
2008-04-03 14:37:00,0.7846,0.78465,0.7844,0.7844,137200000.0
2008-04-03 14:38:00,0.7844,0.78455,0.7843,0.7844,174100001.0
2008-04-03 14:39:00,0.7844,0.7844,0.7842,0.78435,817200005.0
2008-04-03 14:40:00,0.7843,0.78465,0.7843,0.78455,95000000.0
2008-04-03 14:41:00,0.78455,0.7846,0.78435,0.7844,110900000.0
2008-04-03 14:42:00,0.7844,0.7846,0.78435,0.7846,117700001.0
2008-04-03 14:43:00,0.7846,0.7846,0.7845,0.7845,83900000.0
2008-04-03 14:44:00,0.7845,0.78485,0.7845,0.78485,144500000.0
2008-04-03 14:45:00,0.78485,0.785,0.7848,0.785,73500000.0
2008-04-03 14:46:00,0.785,0.785,0.7849,0.78495,89200000.0
2008-04-03 14:47:00,0.78495,0.78495,0.78485,0.78485,271300002.0
2008-04-03 14:48:00,0.78485,0.78485,0.78445,0.78445,926099999.0
2008-04-03 14:49:00,0.78445,0.7847,0.78445,0.78465,149100000.0
2008-04-03 14:50:00,0.7846,0.7848,0.7846,0.78475,265699999.0
2008-04-03 14:51:00,0.78475,0.7851,0.78475,0.7851,592800003.0
2008-04-03 14:52:00,0.7851,0.78525,0.78505,0.7852,334600000.0
2008-04-03 14:53:00,0.78525,0.78575,0.78525,0.78565,110600000.0
2008-04-03 14:54:00,0.78565,0.78605,0.7856,0.786,101700000.0
2008-04-03 14:55:00,0.786,0.78605,0.7857,0.78575,159200000.0
2008-04-03 14:56:00,0.78575,0.7858,0.7857,0.7858,127400000.0
2008-04-03 14:57:00,0.7858,0.7859,0.7857,0.7858,139800000.0
2008-04-03 14:58:00,0.7858,0.7858,0.7855,0.7856,202700000.0
2008-04-03 14:59:00,0.7856,0.7856,0.7855,0.7855,213100000.0
2008-04-03 15:00:00,0.7855,0.78565,0.78545,0.78565,145200000.0
2008-04-03 15:01:00,0.78565,0.78575,0.7856,0.78565,190600000.0
2008-04-03 15:02:00,0.7856,0.7857,0.78555,0.7856,202800000.0
2008-04-03 15:03:00,0.7856,0.7856,0.7855,0.78555,91650000.0
2008-04-03 15:04:00,0.78555,0.7856,0.78545,0.7856,149900000.0
2008-04-03 15:05:00,0.7856,0.7856,0.78545,0.78545,165700000.0
2008-04-03 15:06:00,0.7855,0.78555,0.7854,0.78545,97000000.0
2008-04-03 15:07:00,0.78545,0.7855,0.7854,0.7854,258200000.0
2008-04-03 15:08:00,0.7854,0.78555,0.78535,0.78555,295200000.0
2008-04-03 15:09:00,0.7856,0.78575,0.7855,0.7857,141800000.0
2008-04-03 15:10:00,0.7857,0.7858,0.7856,0.7856,113200000.0
2008-04-03 15:11:00,0.7856,0.7857,0.78555,0.7856,106800000.0
2008-04-03 15:12:00,0.7856,0.7856,0.78555,0.7856,224700000.0
2008-04-03 15:13:00,0.7856,0.7856,0.7855,0.7855,190200000.0
2008-04-03 15:14:00,0.7855,0.7856,0.7855,0.7856,133500000.0
2008-04-03 15:15:00,0.7856,0.78575,0.7856,0.7857,75800000.0
2008-04-03 15:16:00,0.7857,0.7858,0.7857,0.78575,91600000.0
2008-04-03 15:17:00,0.78575,0.7858,0.7857,0.7857,99300000.0
2008-04-03 15:18:00,0.7857,0.7857,0.78555,0.78555,485800000.0
2008-04-03 15:19:00,0.78555,0.78555,0.7855,0.7855,135700000.0
2008-04-03 15:20:00,0.7855,0.78555,0.78545,0.7855,178300000.0
2008-04-03 15:21:00,0.7855,0.78555,0.7855,0.7855,97400000.0
2008-04-03 15:22:00,0.7855,0.7855,0.7852,0.78525,203300000.0
2008-04-03 15:23:00,0.78525,0.7853,0.78515,0.7852,115700000.0
2008-04-03 15:24:00,0.7852,0.7852,0.78515,0.78515,395300000.0
2008-04-03 15:25:00,0.78515,0.7852,0.78485,0.785,231000000.0
2008-04-03 15:26:00,0.785,0.7851,0.78495,0.7851,75100000.0
2008-04-03 15:27:00,0.7851,0.7852,0.785,0.7852,307800000.0
2008-04-03 15:28:00,0.7852,0.78545,0.7851,0.7851,277700000.0
2008-04-03 15:29:00,0.7851,0.7852,0.78495,0.785,122000000.0
2008-04-03 15:30:00,0.785,0.785,0.7843,0.7843,347300000.0
2008-04-03 15:31:00,0.7843,0.7847,0.7842,0.7846,253300000.0
2008-04-03 15:32:00,0.7846,0.7847,0.7846,0.78465,117200000.0
2008-04-03 15:33:00,0.78465,0.7847,0.7846,0.7846,372400000.0
2008-04-03 15:34:00,0.7846,0.7846,0.78445,0.7845,168500000.0
2008-04-03 15:35:00,0.7845,0.78455,0.78445,0.78445,125600000.0
2008-04-03 15:36:00,0.78445,0.78455,0.78445,0.7845,98900000.0
2008-04-03 15:37:00,0.7845,0.7846,0.7845,0.7845,203900000.0
2008-04-03 15:38:00,0.7845,0.7845,0.78445,0.7845,319200000.0
2008-04-03 15:39:00,0.7845,0.7845,0.7844,0.7844,248400000.0
2008-04-03 15:40:00,0.7844,0.78445,0.7842,0.78425,272900000.0
2008-04-03 15:41:00,0.78425,0.78435,0.78415,0.78415,200300000.0
2008-04-03 15:42:00,0.78415,0.7842,0.7841,0.7841,227100000.0
2008-04-03 15:43:00,0.7841,0.7842,0.7841,0.78415,372200000.0
2008-04-03 15:44:00,0.78415,0.78415,0.7841,0.7841,257200000.0
2008-04-03 15:45:00,0.7841,0.78425,0.7841,0.78425,179200000.0
2008-04-03 15:46:00,0.78425,0.7843,0.78395,0.7841,281399996.0
2008-04-03 15:47:00,0.7841,0.78435,0.78405,0.7843,64000000.0
2008-04-03 15:48:00,0.7843,0.7844,0.78425,0.78435,254200000.0
2008-04-03 15:49:00,0.78435,0.78455,0.7843,0.78455,771000000.0
2008-04-03 15:50:00,0.78455,0.7846,0.7845,0.7845,154800000.0
2008-04-03 15:51:00,0.7845,0.78465,0.7845,0.7845,415999989.0
2008-04-03 15:52:00,0.7845,0.7845,0.784,0.78405,506200000.0
2008-04-03 15:53:00,0.78405,0.78415,0.784,0.7841,523000000.0
2008-04-03 15:54:00,0.7841,0.78435,0.78405,0.7843,227400000.0
2008-04-03 15:55:00,0.7843,0.7845,0.7843,0.78435,125300000.0
2008-04-03 15:56:00,0.78435,0.7845,0.78435,0.7845,451500000.0
2008-04-03 15:57:00,0.7845,0.7845,0.7844,0.7845,523100000.0
2008-04-03 15:58:00,0.7845,0.7848,0.7845,0.7847,151600000.0
2008-04-03 15:59:00,0.7847,0.78495,0.78445,0.7845,182499996.0
2008-04-03 16:00:00,0.7845,0.78455,0.78375,0.78395,323100000.0
2008-04-03 16:01:00,0.78395,0.7841,0.78335,0.78345,481600000.0
2008-04-03 16:02:00,0.7834,0.7835,0.78325,0.7835,149300000.0
2008-04-03 16:03:00,0.7835,0.7837,0.78345,0.7835,319900000.0
2008-04-03 16:04:00,0.78355,0.7836,0.7834,0.78355,201400000.0
2008-04-03 16:05:00,0.7835,0.78355,0.7834,0.7834,157200000.0
2008-04-03 16:06:00,0.7834,0.7835,0.78315,0.7833,171500000.0
2008-04-03 16:07:00,0.7833,0.78335,0.7831,0.78325,186900000.0
2008-04-03 16:08:00,0.78325,0.7833,0.7829,0.78295,401000000.0
2008-04-03 16:09:00,0.78295,0.7832,0.78295,0.7832,162600000.0
2008-04-03 16:10:00,0.7832,0.7835,0.7831,0.7835,580900000.0
2008-04-03 16:11:00,0.7835,0.7838,0.7835,0.7836,416499999.0
2008-04-03 16:12:00,0.7836,0.7836,0.7834,0.7834,1029800000.0
2008-04-03 16:13:00,0.7834,0.78345,0.78315,0.7832,607600001.0
2008-04-03 16:14:00,0.78325,0.7833,0.78305,0.78325,1168499998.0
2008-04-03 16:15:00,0.78325,0.78365,0.7832,0.7836,333400000.0
2008-04-03 16:16:00,0.7836,0.78375,0.7836,0.7837,108900000.0
2008-04-03 16:17:00,0.7837,0.7837,0.7835,0.7836,142600000.0
2008-04-03 16:18:00,0.7836,0.7837,0.78355,0.7837,178600000.0
2008-04-03 16:19:00,0.7837,0.78375,0.78365,0.7837,360999999.0
2008-04-03 16:20:00,0.7837,0.7837,0.78365,0.78365,254900000.0
2008-04-03 16:21:00,0.78365,0.7838,0.78365,0.7838,81100000.0
2008-04-03 16:22:00,0.7838,0.78385,0.78365,0.78375,179900000.0
2008-04-03 16:23:00,0.78375,0.78385,0.7837,0.7837,126800000.0
2008-04-03 16:24:00,0.78375,0.78375,0.78345,0.7835,2050899999.0
2008-04-03 16:25:00,0.7835,0.78355,0.7834,0.78345,396900006.0
2008-04-03 16:26:00,0.78345,0.7835,0.78335,0.7835,272500000.0
2008-04-03 16:27:00,0.7835,0.7836,0.78335,0.7834,306000000.0
2008-04-03 16:28:00,0.7834,0.78345,0.78335,0.7834,376200000.0
2008-04-03 16:29:00,0.7834,0.78355,0.78335,0.78355,870500000.0
2008-04-03 16:30:00,0.78355,0.78355,0.78335,0.7835,125200000.0
2008-04-03 16:31:00,0.7835,0.7836,0.7835,0.7835,411200000.0
2008-04-03 16:32:00,0.7835,0.7835,0.78335,0.78335,397800000.0
2008-04-03 16:33:00,0.78335,0.7834,0.7833,0.7834,99000000.0
2008-04-03 16:34:00,0.7834,0.7834,0.7833,0.7833,80200000.0
2008-04-03 16:35:00,0.7833,0.7834,0.7833,0.7834,90300000.0
2008-04-03 16:36:00,0.7834,0.7834,0.7832,0.78335,79200000.0
2008-04-03 16:37:00,0.78335,0.7834,0.7833,0.7834,70400000.0
2008-04-03 16:38:00,0.7834,0.7834,0.78305,0.7831,461000000.0
2008-04-03 16:39:00,0.7831,0.7835,0.7831,0.7834,151799999.0
2008-04-03 16:40:00,0.78335,0.78335,0.78315,0.7832,187200000.0
2008-04-03 16:41:00,0.7832,0.78325,0.7829,0.78305,1062200000.0
2008-04-03 16:42:00,0.78305,0.78315,0.78285,0.78285,827900000.0
2008-04-03 16:43:00,0.78285,0.7829,0.7828,0.7828,111200000.0
2008-04-03 16:44:00,0.7828,0.7829,0.7828,0.78285,859700000.0
2008-04-03 16:45:00,0.78285,0.78295,0.78285,0.78295,406000000.0
2008-04-03 16:46:00,0.78295,0.783,0.7829,0.783,380300000.0
2008-04-03 16:47:00,0.783,0.78325,0.783,0.7832,884100002.0
2008-04-03 16:48:00,0.7832,0.78335,0.78315,0.7833,149800000.0
2008-04-03 16:49:00,0.7833,0.7835,0.7833,0.7834,232499995.0
2008-04-03 16:50:00,0.7834,0.7835,0.78325,0.7833,247900000.0
2008-04-03 16:51:00,0.7833,0.7834,0.78325,0.78335,187300000.0
2008-04-03 16:52:00,0.78335,0.7834,0.7832,0.78325,169600000.0
2008-04-03 16:53:00,0.78325,0.7833,0.7832,0.7833,109000000.0
2008-04-03 16:54:00,0.7833,0.78345,0.7833,0.7834,94900000.0
2008-04-03 16:55:00,0.7834,0.78345,0.7833,0.7834,159100000.0
2008-04-03 16:56:00,0.7834,0.7835,0.7833,0.78335,161300000.0
2008-04-03 16:57:00,0.78335,0.7836,0.7833,0.7835,129700000.0
2008-04-03 16:58:00,0.7835,0.7836,0.7835,0.7835,125400000.0
2008-04-03 16:59:00,0.7835,0.78365,0.78345,0.7835,71900000.0
2008-04-03 17:00:00,0.78355,0.7837,0.78355,0.78355,156300000.0
2008-04-03 17:01:00,0.78355,0.78375,0.7835,0.7837,180100000.0
2008-04-03 17:02:00,0.7837,0.7837,0.7836,0.7837,345700000.0
2008-04-03 17:03:00,0.7837,0.78375,0.7836,0.78365,314000000.0
2008-04-03 17:04:00,0.78365,0.7837,0.7836,0.78365,490300000.0
2008-04-03 17:05:00,0.78365,0.78365,0.7835,0.78355,800200000.0
2008-04-03 17:06:00,0.78355,0.7836,0.78355,0.7836,131900000.0
2008-04-03 17:07:00,0.7836,0.78365,0.78355,0.7836,115600000.0
2008-04-03 17:08:00,0.7836,0.78365,0.7835,0.7835,151000000.0
2008-04-03 17:09:00,0.7835,0.7835,0.7834,0.7834,448900000.0
2008-04-03 17:10:00,0.7834,0.7835,0.7834,0.7834,110800000.0
2008-04-03 17:11:00,0.7834,0.7834,0.7832,0.78335,283300000.0
2008-04-03 17:12:00,0.78335,0.78345,0.7831,0.78335,116600000.0
2008-04-03 17:13:00,0.78335,0.78395,0.78335,0.78395,124100000.0
2008-04-03 17:14:00,0.78395,0.78435,0.78395,0.78395,118400000.0
2008-04-03 17:15:00,0.78395,0.7844,0.78395,0.7843,189400001.0
2008-04-03 17:16:00,0.7843,0.7845,0.7843,0.7844,152500000.0
2008-04-03 17:17:00,0.7844,0.7844,0.78425,0.78425,252500000.0
2008-04-03 17:18:00,0.78425,0.7845,0.78425,0.78435,290500000.0
2008-04-03 17:19:00,0.78435,0.7845,0.78435,0.78445,233700000.0
2008-04-03 17:20:00,0.78445,0.78455,0.78445,0.78445,334000000.0
2008-04-03 17:21:00,0.78445,0.78445,0.7842,0.7842,362700000.0
2008-04-03 17:22:00,0.7842,0.78445,0.7842,0.7844,79900000.0
2008-04-03 17:23:00,0.7844,0.7844,0.78435,0.7844,107600000.0
2008-04-03 17:24:00,0.7844,0.7844,0.78435,0.7844,89200000.0
2008-04-03 17:25:00,0.7844,0.7845,0.78435,0.7845,97000000.0
2008-04-03 17:26:00,0.7845,0.7845,0.7844,0.7845,121700000.0
2008-04-03 17:27:00,0.7845,0.7848,0.7843,0.7848,167500000.0
2008-04-03 17:28:00,0.78475,0.78485,0.78475,0.7848,262400000.0
2008-04-03 17:29:00,0.7848,0.78485,0.7847,0.7847,210200000.0
2008-04-03 17:30:00,0.7847,0.7847,0.7845,0.78455,279400000.0
2008-04-03 17:31:00,0.78455,0.78455,0.7843,0.7843,162000000.0
2008-04-03 17:32:00,0.7843,0.7844,0.7842,0.7842,92500000.0
2008-04-03 17:33:00,0.7842,0.78425,0.7841,0.7841,110600000.0
2008-04-03 17:34:00,0.78415,0.7842,0.7841,0.7842,103500000.0
2008-04-03 17:35:00,0.7842,0.7842,0.78395,0.78405,181600000.0
2008-04-03 17:36:00,0.78405,0.7842,0.784,0.78415,105900000.0
2008-04-03 17:37:00,0.78415,0.78425,0.7841,0.7842,100200000.0
2008-04-03 17:38:00,0.7842,0.78445,0.7842,0.7844,113200000.0
2008-04-03 17:39:00,0.7844,0.78445,0.7844,0.7844,114600000.0
2008-04-03 17:40:00,0.7844,0.78445,0.7844,0.7844,88400000.0
2008-04-03 17:41:00,0.7844,0.78445,0.7843,0.7844,168700000.0
2008-04-03 17:42:00,0.7844,0.7845,0.7844,0.78445,88600000.0
2008-04-03 17:43:00,0.78445,0.7845,0.78435,0.78445,160000000.0
2008-04-03 17:44:00,0.78445,0.7846,0.7844,0.7846,99600000.0
2008-04-03 17:45:00,0.7846,0.78465,0.7845,0.78455,84000000.0
2008-04-03 17:46:00,0.78455,0.78465,0.78445,0.7846,102100000.0
2008-04-03 17:47:00,0.7846,0.7847,0.7846,0.7847,170600000.0
2008-04-03 17:48:00,0.7847,0.7848,0.7847,0.7847,195400000.0
2008-04-03 17:49:00,0.7847,0.7848,0.7847,0.7848,96200000.0
2008-04-03 17:50:00,0.7848,0.7848,0.78465,0.78465,364300000.0
2008-04-03 17:51:00,0.78465,0.7847,0.78455,0.78455,307400000.0
2008-04-03 17:52:00,0.78455,0.78465,0.7845,0.78455,365800000.0
2008-04-03 17:53:00,0.78455,0.7846,0.78445,0.7845,697099992.0
2008-04-03 17:54:00,0.7845,0.7846,0.7845,0.7846,310900000.0
2008-04-03 17:55:00,0.7846,0.7847,0.78455,0.78465,251000000.0
2008-04-03 17:56:00,0.78465,0.7847,0.7846,0.78465,289900000.0
2008-04-03 17:57:00,0.7847,0.7849,0.78465,0.7849,786100000.0
2008-04-03 17:58:00,0.7849,0.7849,0.7848,0.7848,203700000.0
2008-04-03 17:59:00,0.7848,0.78505,0.7848,0.7849,75800000.0
2008-04-03 18:00:00,0.7849,0.7849,0.7848,0.7848,97000000.0
2008-04-03 18:01:00,0.7848,0.7848,0.7848,0.7848,109600000.0
2008-04-03 18:02:00,0.7848,0.7848,0.78475,0.78475,95600000.0
2008-04-03 18:03:00,0.7848,0.7848,0.78465,0.7847,208700000.0
2008-04-03 18:04:00,0.7847,0.78475,0.78465,0.7847,96700000.0
2008-04-03 18:05:00,0.7847,0.78475,0.78465,0.78475,103300000.0
2008-04-03 18:06:00,0.78475,0.78475,0.7846,0.7846,197500000.0
2008-04-03 18:07:00,0.7846,0.78465,0.78455,0.7846,154300000.0
2008-04-03 18:08:00,0.7846,0.7847,0.78455,0.7847,178000000.0
2008-04-03 18:09:00,0.7847,0.7847,0.7847,0.7847,98200000.0
2008-04-03 18:10:00,0.7847,0.7848,0.7847,0.7848,130300000.0
2008-04-03 18:11:00,0.7848,0.78495,0.7848,0.7849,98100000.0
2008-04-03 18:12:00,0.7849,0.7851,0.7849,0.7851,62000000.0
2008-04-03 18:13:00,0.7851,0.78515,0.785,0.785,98100000.0
2008-04-03 18:14:00,0.785,0.785,0.78495,0.78495,68400000.0
2008-04-03 18:15:00,0.78495,0.785,0.78495,0.78495,62800000.0
2008-04-03 18:16:00,0.78495,0.785,0.78475,0.7848,322400000.0
2008-04-03 18:17:00,0.7848,0.7848,0.78475,0.78475,1151700000.0
2008-04-03 18:18:00,0.78475,0.7848,0.78465,0.78465,440800000.0
2008-04-03 18:19:00,0.78465,0.7847,0.7846,0.7847,253200000.0
2008-04-03 18:20:00,0.7847,0.78475,0.7847,0.7847,182600000.0
2008-04-03 18:21:00,0.7847,0.78475,0.7847,0.7847,293700000.0
2008-04-03 18:22:00,0.7847,0.78475,0.7847,0.78475,139700000.0
2008-04-03 18:23:00,0.78475,0.785,0.78475,0.785,138100000.0
2008-04-03 18:24:00,0.785,0.7854,0.785,0.7854,82200000.0
2008-04-03 18:25:00,0.7854,0.7857,0.7854,0.7856,98000000.0
2008-04-03 18:26:00,0.7856,0.7857,0.7856,0.7856,87800000.0
2008-04-03 18:27:00,0.7856,0.7857,0.7856,0.7856,92700000.0
2008-04-03 18:28:00,0.7856,0.7856,0.78555,0.7856,89700000.0
2008-04-03 18:29:00,0.7856,0.7857,0.7856,0.7857,79000000.0
2008-04-03 18:30:00,0.7857,0.78575,0.7856,0.78565,73700000.0
2008-04-03 18:31:00,0.7856,0.7857,0.7856,0.7857,78800000.0
2008-04-03 18:32:00,0.7857,0.7857,0.7857,0.7857,75600000.0
2008-04-03 18:33:00,0.7857,0.7857,0.7856,0.7856,70800000.0
2008-04-03 18:34:00,0.7856,0.7857,0.7856,0.7857,127600000.0
2008-04-03 18:35:00,0.7857,0.7857,0.7856,0.7857,193300000.0
2008-04-03 18:36:00,0.7857,0.7857,0.7856,0.7856,152800000.0
2008-04-03 18:37:00,0.7856,0.7858,0.7856,0.7857,64800000.0
2008-04-03 18:38:00,0.7857,0.7859,0.7857,0.78585,84900000.0
2008-04-03 18:39:00,0.78585,0.78585,0.78565,0.78575,80300000.0
2008-04-03 18:40:00,0.78575,0.78575,0.78565,0.7857,88300000.0
2008-04-03 18:41:00,0.7857,0.78585,0.7857,0.78585,81800000.0
2008-04-03 18:42:00,0.78585,0.78585,0.7857,0.7857,161000000.0
2008-04-03 18:43:00,0.7857,0.7857,0.7856,0.7856,404400000.0
2008-04-03 18:44:00,0.7856,0.7857,0.7856,0.7856,86300000.0
2008-04-03 18:45:00,0.7856,0.78565,0.7855,0.78555,381000000.0
2008-04-03 18:46:00,0.78555,0.78555,0.7855,0.7855,336800000.0
2008-04-03 18:47:00,0.7855,0.7855,0.78545,0.78545,70000000.0
2008-04-03 18:48:00,0.78545,0.7855,0.7854,0.7854,73000000.0
2008-04-03 18:49:00,0.7854,0.7855,0.7854,0.7855,192700000.0
2008-04-03 18:50:00,0.7855,0.7855,0.7853,0.78535,505800000.0
2008-04-03 18:51:00,0.78535,0.7854,0.7853,0.78535,394900000.0
2008-04-03 18:52:00,0.78535,0.7854,0.7853,0.78535,310400000.0
2008-04-03 18:53:00,0.78535,0.78535,0.7853,0.7853,345800000.0
2008-04-03 18:54:00,0.7853,0.78535,0.7852,0.78535,224500000.0
2008-04-03 18:55:00,0.78535,0.78535,0.7853,0.7853,99600000.0
2008-04-03 18:56:00,0.7853,0.7853,0.7853,0.7853,108600000.0
2008-04-03 18:57:00,0.7853,0.78535,0.78525,0.78525,136200000.0
2008-04-03 18:58:00,0.78525,0.7854,0.78525,0.78535,86900000.0
2008-04-03 18:59:00,0.78535,0.78545,0.78535,0.7854,250400000.0
2008-04-03 19:00:00,0.7854,0.7854,0.78535,0.7854,115200000.0
2008-04-03 19:01:00,0.7854,0.7855,0.7854,0.78545,61000000.0
2008-04-03 19:02:00,0.78545,0.7855,0.78535,0.7854,139200000.0
2008-04-03 19:03:00,0.7854,0.7854,0.7853,0.7854,196300000.0
2008-04-03 19:04:00,0.7854,0.7854,0.7853,0.7853,73400000.0
2008-04-03 19:05:00,0.7853,0.78535,0.7853,0.7853,79200000.0
2008-04-03 19:06:00,0.7853,0.7854,0.78525,0.78535,97300000.0
2008-04-03 19:07:00,0.78535,0.78535,0.7853,0.78535,82100000.0
2008-04-03 19:08:00,0.78535,0.7854,0.78535,0.7854,186100000.0
2008-04-03 19:09:00,0.7854,0.7854,0.78535,0.7854,55200000.0
2008-04-03 19:10:00,0.7854,0.7854,0.7854,0.7854,91000000.0
2008-04-03 19:11:00,0.7854,0.7855,0.7854,0.7855,86400000.0
2008-04-03 19:12:00,0.7855,0.78555,0.7855,0.7855,100800000.0
2008-04-03 19:13:00,0.7855,0.7856,0.7855,0.7856,91200000.0
2008-04-03 19:14:00,0.7856,0.78575,0.7856,0.7857,87800000.0
2008-04-03 19:15:00,0.7857,0.7857,0.78555,0.7857,160200000.0
2008-04-03 19:16:00,0.7857,0.7857,0.78565,0.78565,135300000.0
2008-04-03 19:17:00,0.78565,0.78565,0.7856,0.7856,53000000.0
2008-04-03 19:18:00,0.7856,0.7856,0.7856,0.7856,78200000.0
2008-04-03 19:19:00,0.7856,0.7856,0.78555,0.78555,76400000.0
2008-04-03 19:20:00,0.78555,0.78575,0.78555,0.78575,84100000.0
2008-04-03 19:21:00,0.78575,0.78575,0.7855,0.78555,258100000.0
2008-04-03 19:22:00,0.78555,0.7856,0.78545,0.7855,91300000.0
2008-04-03 19:23:00,0.7855,0.78555,0.7855,0.78555,83000000.0
2008-04-03 19:24:00,0.78555,0.78555,0.7854,0.7855,367700000.0
2008-04-03 19:25:00,0.7855,0.78555,0.7855,0.78555,81400000.0
2008-04-03 19:26:00,0.78555,0.78555,0.78545,0.7855,224700000.0
2008-04-03 19:27:00,0.7855,0.78555,0.7855,0.7855,99400000.0
2008-04-03 19:28:00,0.7855,0.7856,0.7855,0.7855,83400000.0
2008-04-03 19:29:00,0.7855,0.78555,0.7854,0.7854,100500000.0
2008-04-03 19:30:00,0.7854,0.7856,0.7854,0.7856,47000000.0
2008-04-03 19:31:00,0.7856,0.7857,0.78555,0.7857,237000000.0
2008-04-03 19:32:00,0.7857,0.7857,0.7856,0.78565,258500000.0
2008-04-03 19:33:00,0.78565,0.78565,0.78565,0.78565,280400000.0
2008-04-03 19:34:00,0.78565,0.7857,0.7856,0.78565,79100000.0
2008-04-03 19:35:00,0.78565,0.78565,0.7856,0.7856,97200000.0
2008-04-03 19:36:00,0.7856,0.7856,0.78535,0.7854,299500000.0
2008-04-03 19:37:00,0.7854,0.7855,0.78535,0.78545,340900000.0
2008-04-03 19:38:00,0.78545,0.7855,0.78545,0.78545,519700000.0
2008-04-03 19:39:00,0.78545,0.78555,0.7854,0.7855,420200000.0
2008-04-03 19:40:00,0.7855,0.78555,0.78545,0.78545,1047400000.0
2008-04-03 19:41:00,0.78545,0.7855,0.7854,0.78545,88600000.0
2008-04-03 19:42:00,0.78545,0.7855,0.78535,0.78535,417600000.0
2008-04-03 19:43:00,0.78535,0.7854,0.7853,0.7853,213000000.0
2008-04-03 19:44:00,0.7853,0.7853,0.78525,0.7853,133600000.0
2008-04-03 19:45:00,0.7853,0.7854,0.78525,0.7854,142400000.0
2008-04-03 19:46:00,0.7854,0.7854,0.7854,0.7854,82200000.0
2008-04-03 19:47:00,0.7854,0.7854,0.7854,0.7854,68000000.0
2008-04-03 19:48:00,0.7854,0.7854,0.78535,0.7854,146900000.0
2008-04-03 19:49:00,0.7854,0.7855,0.78535,0.78545,254500000.0
2008-04-03 19:50:00,0.78545,0.7855,0.7854,0.7854,467100000.0
2008-04-03 19:51:00,0.7854,0.78545,0.7853,0.7853,179500000.0
2008-04-03 19:52:00,0.7853,0.7853,0.7851,0.7851,165300000.0
2008-04-03 19:53:00,0.7851,0.7852,0.7851,0.78515,267800000.0
2008-04-03 19:54:00,0.78515,0.78515,0.7851,0.78515,603100000.0
2008-04-03 19:55:00,0.78515,0.7853,0.78515,0.78525,92700000.0
2008-04-03 19:56:00,0.78525,0.7853,0.7852,0.7853,62400000.0
2008-04-03 19:57:00,0.7853,0.7853,0.7852,0.7852,382900000.0
2008-04-03 19:58:00,0.7852,0.78525,0.7852,0.7852,178100000.0
2008-04-03 19:59:00,0.7852,0.78525,0.78515,0.78525,565900000.0
2008-04-03 20:00:00,0.78525,0.7853,0.78525,0.7853,146400000.0
2008-04-03 20:01:00,0.7853,0.78535,0.7853,0.78535,113400000.0
2008-04-03 20:02:00,0.78535,0.7854,0.7853,0.7854,86800000.0
2008-04-03 20:03:00,0.7854,0.7854,0.78535,0.7854,121300000.0
2008-04-03 20:04:00,0.7854,0.7854,0.7852,0.78525,464600000.0
2008-04-03 20:05:00,0.78525,0.7853,0.7852,0.78525,70700000.0
2008-04-03 20:06:00,0.78525,0.78535,0.78525,0.7853,99800000.0
2008-04-03 20:07:00,0.7853,0.7854,0.7853,0.78535,99200000.0
2008-04-03 20:08:00,0.78535,0.7854,0.78535,0.7854,88400000.0
2008-04-03 20:09:00,0.7854,0.7856,0.7854,0.78555,93800000.0
2008-04-03 20:10:00,0.78555,0.7857,0.78555,0.7857,117800000.0
2008-04-03 20:11:00,0.7857,0.78575,0.78565,0.7857,73200000.0
2008-04-03 20:12:00,0.7857,0.7857,0.78565,0.7857,141400000.0
2008-04-03 20:13:00,0.7857,0.7857,0.7857,0.7857,85200000.0
2008-04-03 20:14:00,0.7857,0.78575,0.7857,0.78575,47200000.0
2008-04-03 20:15:00,0.78575,0.78575,0.7857,0.7857,83800000.0
2008-04-03 20:16:00,0.7857,0.7857,0.7856,0.7857,129000000.0
2008-04-03 20:17:00,0.7857,0.7857,0.7856,0.7856,62200000.0
2008-04-03 20:18:00,0.7856,0.78565,0.7856,0.7856,85400000.0
2008-04-03 20:19:00,0.7856,0.78565,0.7855,0.78565,122300000.0
2008-04-03 20:20:00,0.7856,0.78565,0.78555,0.7856,78000000.0
2008-04-03 20:21:00,0.7856,0.78565,0.78555,0.78555,47600000.0
2008-04-03 20:22:00,0.78555,0.7856,0.7855,0.7855,75000000.0
2008-04-03 20:23:00,0.7855,0.7855,0.7855,0.7855,91000000.0
2008-04-03 20:24:00,0.7855,0.7856,0.7855,0.7856,72800000.0
2008-04-03 20:25:00,0.7856,0.7857,0.7856,0.78565,92600000.0
2008-04-03 20:26:00,0.78565,0.7857,0.7855,0.78555,191000000.0
2008-04-03 20:27:00,0.78555,0.78555,0.78535,0.78545,96200000.0
2008-04-03 20:28:00,0.78545,0.7857,0.78545,0.78565,77700000.0
2008-04-03 20:29:00,0.78565,0.7857,0.7856,0.7856,53000000.0
2008-04-03 20:30:00,0.7856,0.7856,0.78555,0.7856,72900000.0
2008-04-03 20:31:00,0.7856,0.78565,0.7855,0.7856,98000000.0
2008-04-03 20:32:00,0.7856,0.78565,0.7856,0.78565,85800000.0
2008-04-03 20:33:00,0.78565,0.78565,0.7856,0.7856,93600000.0
2008-04-03 20:34:00,0.7856,0.78575,0.7855,0.7857,99200000.0
2008-04-03 20:35:00,0.7857,0.7857,0.7856,0.78565,57800000.0
2008-04-03 20:36:00,0.78565,0.78575,0.7856,0.7857,80600000.0
2008-04-03 20:37:00,0.7857,0.7857,0.7856,0.7856,67000000.0
2008-04-03 20:38:00,0.7856,0.78565,0.78555,0.7856,80000000.0
2008-04-03 20:39:00,0.7856,0.78565,0.7856,0.7856,65400000.0
2008-04-03 20:40:00,0.7856,0.78565,0.7856,0.78565,45400000.0
2008-04-03 20:41:00,0.78565,0.7857,0.7856,0.78565,56200000.0
2008-04-03 20:42:00,0.78565,0.7857,0.78565,0.78565,43600000.0
2008-04-03 20:43:00,0.78565,0.78575,0.78565,0.78575,72800000.0
2008-04-03 20:44:00,0.78575,0.78575,0.7857,0.7857,61400000.0
2008-04-03 20:45:00,0.7857,0.78575,0.7857,0.7857,69800000.0
2008-04-03 20:46:00,0.7857,0.78575,0.7857,0.78575,85800000.0
2008-04-03 20:47:00,0.78575,0.78575,0.78565,0.7857,92700000.0
2008-04-03 20:48:00,0.7857,0.78575,0.7857,0.78575,100800000.0
2008-04-03 20:49:00,0.78575,0.78575,0.7857,0.78575,85000000.0
2008-04-03 20:50:00,0.78575,0.78575,0.7857,0.7857,72000000.0
2008-04-03 20:51:00,0.7857,0.7857,0.7857,0.7857,87200000.0
2008-04-03 20:52:00,0.7857,0.7857,0.7857,0.7857,88600000.0
2008-04-03 20:53:00,0.7857,0.7857,0.7857,0.7857,81800000.0
2008-04-03 20:54:00,0.7857,0.7857,0.7856,0.7856,81000000.0
2008-04-03 20:55:00,0.7856,0.7857,0.7856,0.7857,68000000.0
2008-04-03 20:56:00,0.7857,0.78575,0.7857,0.7857,81800000.0
2008-04-03 20:57:00,0.7857,0.78575,0.7857,0.78575,110400000.0
2008-04-03 20:58:00,0.78575,0.78575,0.7857,0.7857,55600000.0
2008-04-03 20:59:00,0.7857,0.78575,0.7857,0.7857,71800000.0
2008-04-03 21:00:00,0.7857,0.78575,0.7856,0.7857,141600000.0
2008-04-03 21:01:00,0.7857,0.7859,0.7856,0.7859,123600000.0
2008-04-03 21:02:00,0.7859,0.7859,0.78575,0.7858,52000000.0
2008-04-03 21:03:00,0.7858,0.7858,0.7857,0.7857,87800000.0
2008-04-03 21:04:00,0.7857,0.7858,0.78565,0.7858,276300000.0
2008-04-03 21:05:00,0.7858,0.7861,0.7858,0.786,104500000.0
2008-04-03 21:06:00,0.786,0.786,0.7859,0.7859,266300000.0
2008-04-03 21:07:00,0.7859,0.7859,0.7857,0.7858,119900000.0
2008-04-03 21:08:00,0.7857,0.7857,0.78565,0.7857,474900000.0
2008-04-03 21:09:00,0.7857,0.7857,0.78555,0.7856,229500000.0
2008-04-03 21:10:00,0.7856,0.7857,0.7856,0.7857,93000000.0
2008-04-03 21:11:00,0.7857,0.7857,0.7857,0.7857,46000000.0
2008-04-03 21:12:00,0.7857,0.7857,0.7856,0.7857,112000000.0
2008-04-03 21:13:00,0.7857,0.7857,0.7857,0.7857,54200000.0
2008-04-03 21:14:00,0.7857,0.7857,0.7856,0.7857,53000000.0
2008-04-03 21:15:00,0.7857,0.7857,0.7856,0.7857,52800000.0
2008-04-03 21:16:00,0.7857,0.7857,0.7856,0.7857,92900000.0
2008-04-03 21:17:00,0.7857,0.7858,0.7856,0.7857,67000000.0
2008-04-03 21:18:00,0.7857,0.78575,0.7857,0.78575,61000000.0
2008-04-03 21:19:00,0.78575,0.7858,0.78575,0.78575,82800000.0
2008-04-03 21:20:00,0.78575,0.78585,0.7857,0.78585,81500000.0
2008-04-03 21:21:00,0.78585,0.78585,0.7858,0.7858,96300000.0
2008-04-03 21:22:00,0.7858,0.7859,0.7858,0.7859,75000000.0
2008-04-03 21:23:00,0.7859,0.7859,0.7859,0.7859,69600000.0
2008-04-03 21:24:00,0.7859,0.786,0.7859,0.786,75000000.0
2008-04-03 21:25:00,0.786,0.786,0.7859,0.7859,65800000.0
2008-04-03 21:26:00,0.7859,0.7859,0.7859,0.7859,66400000.0
2008-04-03 21:27:00,0.7859,0.786,0.7859,0.786,73600000.0
2008-04-03 21:28:00,0.786,0.7861,0.78595,0.786,88200000.0
2008-04-03 21:29:00,0.786,0.7861,0.786,0.786,73300000.0
2008-04-03 21:30:00,0.786,0.78605,0.7859,0.786,126600000.0
2008-04-03 21:31:00,0.78595,0.7861,0.78595,0.7861,96500000.0
2008-04-03 21:32:00,0.7861,0.78615,0.786,0.78615,70200000.0
2008-04-03 21:33:00,0.7862,0.7863,0.7862,0.7862,67200000.0
2008-04-03 21:34:00,0.7862,0.7864,0.7862,0.7863,67900000.0
2008-04-03 21:35:00,0.7864,0.7864,0.7862,0.7863,65700000.0
2008-04-03 21:36:00,0.7863,0.7863,0.7862,0.7862,104900000.0
2008-04-03 21:37:00,0.7862,0.7863,0.7862,0.7863,73300000.0
2008-04-03 21:38:00,0.7863,0.7863,0.78605,0.7861,111100000.0
2008-04-03 21:39:00,0.7861,0.7861,0.786,0.786,145500000.0
2008-04-03 21:40:00,0.786,0.786,0.78585,0.78585,179600000.0
2008-04-03 21:41:00,0.78585,0.78585,0.7857,0.78585,96400000.0
2008-04-03 21:42:00,0.78585,0.78595,0.78585,0.78585,57200000.0
2008-04-03 21:43:00,0.78585,0.78585,0.7857,0.7857,77000000.0
2008-04-03 21:44:00,0.7857,0.7857,0.7857,0.7857,76400000.0
2008-04-03 21:45:00,0.7857,0.78575,0.7857,0.7857,73200000.0
2008-04-03 21:46:00,0.7857,0.7857,0.7857,0.7857,88600000.0
2008-04-03 21:47:00,0.7857,0.7857,0.78565,0.78565,52200000.0
2008-04-03 21:48:00,0.78565,0.7857,0.78565,0.7857,44200000.0
2008-04-03 21:49:00,0.7857,0.7857,0.7856,0.7856,52200000.0
2008-04-03 21:50:00,0.7856,0.7856,0.7855,0.7856,91800000.0
2008-04-03 21:51:00,0.7856,0.7856,0.7856,0.7856,46400000.0
2008-04-03 21:52:00,0.7856,0.7856,0.7855,0.7856,146400000.0
2008-04-03 21:53:00,0.7856,0.7856,0.7856,0.7856,123600000.0
2008-04-03 21:54:00,0.7856,0.7856,0.7855,0.7855,98100000.0
2008-04-03 21:55:00,0.7855,0.7856,0.78545,0.7855,244300000.0
2008-04-03 21:56:00,0.7855,0.7855,0.7854,0.7854,182500000.0
2008-04-03 21:57:00,0.7854,0.7854,0.78535,0.7854,270500000.0
2008-04-03 21:58:00,0.7854,0.78545,0.78535,0.78545,215500000.0
2008-04-03 21:59:00,0.78545,0.7855,0.7854,0.7854,79800000.0
2008-04-03 22:00:00,0.7854,0.7854,0.7854,0.7854,73600000.0
2008-04-03 22:01:00,0.7854,0.78545,0.7854,0.7854,77600000.0
2008-04-03 22:02:00,0.7854,0.7855,0.7854,0.7855,70200000.0
2008-04-03 22:03:00,0.7855,0.78555,0.7855,0.78555,78200000.0
2008-04-03 22:04:00,0.78555,0.78555,0.7855,0.78555,47400000.0
2008-04-03 22:05:00,0.78555,0.7856,0.78555,0.7856,65600000.0
2008-04-03 22:06:00,0.7856,0.78565,0.7856,0.7856,98200000.0
2008-04-03 22:07:00,0.7856,0.7856,0.7856,0.7856,126000000.0
2008-04-03 22:08:00,0.7856,0.7857,0.7856,0.7857,83800000.0
2008-04-03 22:09:00,0.7857,0.7857,0.7856,0.7857,100400000.0
2008-04-03 22:10:00,0.7857,0.7857,0.7857,0.7857,45400000.0
2008-04-03 22:11:00,0.7857,0.7857,0.7856,0.7856,46600000.0
2008-04-03 22:12:00,0.7856,0.7856,0.7855,0.7855,73600000.0
2008-04-03 22:13:00,0.7855,0.7855,0.7855,0.7855,116600000.0
2008-04-03 22:14:00,0.7855,0.7855,0.7855,0.7855,57000000.0
2008-04-03 22:15:00,0.7855,0.7855,0.7855,0.7855,80800000.0
2008-04-03 22:16:00,0.7855,0.7856,0.7854,0.7854,263700000.0
2008-04-03 22:17:00,0.7854,0.78555,0.7854,0.78555,177700000.0
2008-04-03 22:18:00,0.78555,0.78555,0.7854,0.78545,135000000.0
2008-04-03 22:19:00,0.78545,0.78545,0.78535,0.7854,353100000.0
2008-04-03 22:20:00,0.7854,0.7854,0.78525,0.7854,203700000.0
2008-04-03 22:21:00,0.78535,0.7855,0.78535,0.7854,70000000.0
2008-04-03 22:22:00,0.7854,0.7854,0.7853,0.78535,84600000.0
2008-04-03 22:23:00,0.78535,0.7854,0.7853,0.7853,1091600000.0
2008-04-03 22:24:00,0.7853,0.78535,0.7853,0.7853,938500000.0
2008-04-03 22:25:00,0.7853,0.7854,0.7853,0.7853,1573800000.0
2008-04-03 22:26:00,0.7853,0.7853,0.78495,0.785,1214800000.0
2008-04-03 22:27:00,0.785,0.7851,0.78495,0.785,973700000.0
2008-04-03 22:28:00,0.785,0.7851,0.785,0.785,1672800000.0
2008-04-03 22:29:00,0.785,0.7851,0.785,0.7851,1083200000.0
2008-04-03 22:30:00,0.7851,0.7852,0.7851,0.7852,749100000.0
2008-04-03 22:31:00,0.7852,0.7852,0.7851,0.78515,825300000.0
2008-04-03 22:32:00,0.78515,0.7854,0.7851,0.7853,747300000.0
2008-04-03 22:33:00,0.7853,0.78535,0.7852,0.7853,790400000.0
2008-04-03 22:34:00,0.7853,0.7854,0.7853,0.78535,570000000.0
2008-04-03 22:35:00,0.78535,0.78535,0.7853,0.78535,177700000.0
2008-04-03 22:36:00,0.78535,0.78535,0.7853,0.7853,1340600000.0
2008-04-03 22:37:00,0.7853,0.7853,0.7853,0.7853,1196900000.0
2008-04-03 22:38:00,0.7853,0.7854,0.7853,0.78535,653400000.0
2008-04-03 22:39:00,0.78535,0.78535,0.7852,0.78535,413900000.0
2008-04-03 22:40:00,0.78535,0.7854,0.7853,0.7853,1092600000.0
2008-04-03 22:41:00,0.7853,0.7854,0.7853,0.7854,929500000.0
2008-04-03 22:42:00,0.7854,0.7854,0.7854,0.7854,697600000.0
2008-04-03 22:43:00,0.7854,0.7854,0.7854,0.7854,636700000.0
2008-04-03 22:44:00,0.7854,0.7855,0.7854,0.7854,956900000.0
2008-04-03 22:45:00,0.7854,0.7855,0.7854,0.7855,813900000.0
2008-04-03 22:46:00,0.7855,0.7855,0.7854,0.78545,564400000.0
2008-04-03 22:47:00,0.78545,0.78545,0.7854,0.7854,997300000.0
2008-04-03 22:48:00,0.7854,0.7856,0.7854,0.7855,878900000.0
2008-04-03 22:49:00,0.7855,0.7855,0.78535,0.7854,1006500000.0
2008-04-03 22:50:00,0.7854,0.7854,0.7853,0.78535,728000000.0
2008-04-03 22:51:00,0.78535,0.7855,0.78535,0.7855,611100000.0
2008-04-03 22:52:00,0.7855,0.7855,0.78535,0.78535,649900000.0
2008-04-03 22:53:00,0.78535,0.7855,0.7853,0.7855,496000000.0
2008-04-03 22:54:00,0.7855,0.7855,0.7854,0.7854,641400000.0
2008-04-03 22:55:00,0.7854,0.7854,0.78535,0.78535,581900000.0
2008-04-03 22:56:00,0.78535,0.7854,0.78535,0.78535,404300000.0
2008-04-03 22:57:00,0.78535,0.78535,0.78535,0.78535,44800000.0
2008-04-03 22:58:00,0.78535,0.78535,0.78535,0.78535,46200000.0
2008-04-03 22:59:00,0.78535,0.7855,0.78535,0.78535,171800000.0
2008-04-03 23:00:00,0.78535,0.78535,0.7853,0.7853,229000000.0
2008-04-03 23:01:00,0.78517,0.78532,0.78507,0.78508,130800000.0
2008-04-03 23:02:00,0.7852,0.7852,0.7852,0.7852,332800000.0
2008-04-03 23:03:00,0.7852,0.7853,0.7852,0.7853,397200000.0
2008-04-03 23:04:00,0.7853,0.7853,0.7852,0.78525,83100000.0
2008-04-03 23:05:00,0.78525,0.7853,0.78525,0.7853,215200000.0
2008-04-03 23:06:00,0.7853,0.7853,0.78525,0.78525,165900000.0
2008-04-03 23:07:00,0.78525,0.7853,0.78525,0.78525,73200000.0
2008-04-03 23:08:00,0.78525,0.7853,0.78525,0.78525,63000000.0
2008-04-03 23:09:00,0.78525,0.7853,0.78525,0.78525,442300000.0
2008-04-03 23:10:00,0.78525,0.7853,0.78525,0.7853,270700000.0
2008-04-03 23:11:00,0.7853,0.7854,0.7853,0.7854,510000000.0
2008-04-03 23:12:00,0.7854,0.7854,0.7853,0.7853,597600000.0
2008-04-03 23:13:00,0.7853,0.7854,0.7853,0.7854,57900000.0
2008-04-03 23:14:00,0.7854,0.7854,0.7853,0.78535,80500000.0
2008-04-03 23:15:00,0.78535,0.7854,0.78535,0.78535,45000000.0
2008-04-03 23:16:00,0.78535,0.7854,0.78535,0.7854,44800000.0
2008-04-03 23:17:00,0.7854,0.7854,0.7853,0.78535,248400000.0
2008-04-03 23:18:00,0.78535,0.7854,0.78535,0.7854,494400000.0
2008-04-03 23:19:00,0.7854,0.7854,0.78525,0.7854,546100000.0
2008-04-03 23:20:00,0.7854,0.7854,0.7853,0.7853,388800000.0
2008-04-03 23:21:00,0.7853,0.7853,0.78525,0.7853,271900000.0
2008-04-03 23:22:00,0.7853,0.7853,0.7853,0.7853,449500000.0
2008-04-03 23:23:00,0.7853,0.78535,0.7853,0.7853,242200000.0
2008-04-03 23:24:00,0.7853,0.78535,0.7853,0.78535,959700000.0
2008-04-03 23:25:00,0.78535,0.78535,0.78525,0.7853,131600000.0
2008-04-03 23:26:00,0.7853,0.7854,0.78525,0.7853,267100000.0
2008-04-03 23:27:00,0.7853,0.7853,0.7853,0.7853,288600000.0
2008-04-03 23:28:00,0.7853,0.78535,0.7853,0.7853,800100000.0
2008-04-03 23:29:00,0.7853,0.78535,0.78525,0.7853,397700000.0
2008-04-03 23:30:00,0.7853,0.7853,0.78525,0.7853,105900000.0
2008-04-03 23:31:00,0.7853,0.7853,0.78525,0.78525,62700000.0
2008-04-03 23:32:00,0.78525,0.78535,0.7852,0.7853,138900000.0
2008-04-03 23:33:00,0.7853,0.78535,0.7853,0.78535,122600000.0
2008-04-03 23:34:00,0.78535,0.78535,0.7853,0.78535,45200000.0
2008-04-03 23:35:00,0.78535,0.7854,0.78535,0.7854,44800000.0
2008-04-03 23:36:00,0.7854,0.7854,0.7853,0.78535,70100000.0
2008-04-03 23:37:00,0.78535,0.7854,0.7853,0.7853,509099999.0
2008-04-03 23:38:00,0.7853,0.78535,0.7853,0.7853,156000000.0
2008-04-03 23:39:00,0.7853,0.78535,0.7853,0.78535,111899999.0
2008-04-03 23:40:00,0.78535,0.7854,0.7853,0.7854,132200000.0
2008-04-03 23:41:00,0.7854,0.7855,0.7854,0.7855,792100000.0
2008-04-03 23:42:00,0.7855,0.7855,0.7854,0.7855,1370500000.0
2008-04-03 23:43:00,0.7855,0.7855,0.78545,0.7855,364800000.0
2008-04-03 23:44:00,0.7855,0.78555,0.7855,0.7855,56700000.0
2008-04-03 23:45:00,0.7855,0.78555,0.7855,0.78555,46200000.0
2008-04-03 23:46:00,0.78555,0.78555,0.7855,0.7855,44400000.0
2008-04-03 23:47:00,0.7855,0.78555,0.7855,0.78555,377200000.0
2008-04-03 23:48:00,0.78555,0.7856,0.78555,0.7856,53300000.0
2008-04-03 23:49:00,0.7856,0.78565,0.78555,0.78565,757200000.0
2008-04-03 23:50:00,0.7858,0.7859,0.7858,0.7858,1941200000.0
2008-04-03 23:51:00,0.7857,0.78575,0.78565,0.78565,1941200000.0
2008-04-03 23:52:00,0.78565,0.7857,0.7856,0.7856,536000000.0
2008-04-03 23:53:00,0.7856,0.78565,0.78555,0.7856,1413300000.0
2008-04-03 23:54:00,0.7856,0.78565,0.7856,0.78565,53300000.0
2008-04-03 23:55:00,0.78565,0.78565,0.78565,0.78565,45000000.0
2008-04-03 23:56:00,0.78565,0.78565,0.7856,0.7856,566400000.0
2008-04-03 23:57:00,0.7856,0.78565,0.7856,0.78565,273900000.0
2008-04-03 23:58:00,0.78565,0.78565,0.7856,0.7856,2091200000.0
2008-04-03 23:59:00,0.7857,0.7857,0.7856,0.7856,358400000.0
2008-04-04 00:00:00,0.7856,0.78565,0.7856,0.78565,358400000.0
2008-04-04 00:01:00,0.78565,0.78565,0.78565,0.78565,176800000.0
2008-04-04 00:02:00,0.78565,0.78565,0.78565,0.78565,179200000.0
2008-04-04 00:03:00,0.78565,0.78565,0.78565,0.78565,190400000.0
2008-04-04 00:04:00,0.78565,0.78565,0.78565,0.78565,179200000.0
2008-04-04 00:05:00,0.78565,0.78565,0.7854,0.7855,1002400000.0
2008-04-04 00:06:00,0.7855,0.7855,0.7855,0.7855,924000000.0
2008-04-04 00:07:00,0.7855,0.7855,0.7854,0.7854,1581900006.0
2008-04-04 00:08:00,0.7854,0.7855,0.7854,0.7855,1317900046.0
2008-04-04 00:09:00,0.7855,0.7855,0.7855,0.7855,112000000.0
2008-04-04 00:10:00,0.7855,0.7856,0.7855,0.7856,108200000.0
2008-04-04 00:11:00,0.7856,0.7856,0.7856,0.7856,110500000.0
2008-04-04 00:12:00,0.7856,0.78565,0.7856,0.7856,84000000.0
2008-04-04 00:13:00,0.7856,0.78565,0.7856,0.78565,111400000.0
2008-04-04 00:14:00,0.78565,0.78575,0.78565,0.78575,136500000.0
2008-04-04 00:15:00,0.78575,0.78575,0.78575,0.78575,111500000.0
2008-04-04 00:16:00,0.78575,0.78575,0.78575,0.78575,111500000.0
2008-04-04 00:17:00,0.78575,0.78575,0.78575,0.78575,111500000.0
2008-04-04 00:18:00,0.78575,0.78575,0.7857,0.7857,68500000.0
2008-04-04 00:19:00,0.7857,0.7857,0.7855,0.7856,64500000.0
2008-04-04 00:20:00,0.7856,0.7856,0.78555,0.7856,45800000.0
2008-04-04 00:21:00,0.7856,0.7856,0.78555,0.7856,49200000.0
2008-04-04 00:22:00,0.7856,0.7856,0.7856,0.7856,45000000.0
2008-04-04 00:23:00,0.7856,0.7857,0.78555,0.7856,45800000.0
2008-04-04 00:24:00,0.7856,0.78565,0.7856,0.7856,45200000.0
2008-04-04 00:25:00,0.7856,0.7856,0.7856,0.7856,45200000.0
2008-04-04 00:26:00,0.7856,0.7856,0.7856,0.7856,45800000.0
2008-04-04 00:27:00,0.7856,0.7856,0.7856,0.7856,45600000.0
2008-04-04 00:28:00,0.7856,0.78565,0.7856,0.78565,72600000.0
2008-04-04 00:29:00,0.78565,0.78565,0.78565,0.78565,45200000.0
2008-04-04 00:30:00,0.78565,0.78565,0.7854,0.78545,46000000.0
2008-04-04 00:31:00,0.78545,0.78545,0.7849,0.78495,44000000.0
2008-04-04 00:32:00,0.78495,0.78505,0.78495,0.785,44600000.0
2008-04-04 00:33:00,0.785,0.78505,0.785,0.785,46200000.0
2008-04-04 00:34:00,0.785,0.785,0.78495,0.78495,49800000.0
2008-04-04 00:35:00,0.78495,0.78505,0.78495,0.78505,66800000.0
2008-04-04 00:36:00,0.78505,0.7854,0.78505,0.78535,122200000.0
2008-04-04 00:37:00,0.78535,0.78535,0.78535,0.78535,44200000.0
2008-04-04 00:38:00,0.78535,0.78535,0.78535,0.78535,44600000.0
2008-04-04 00:39:00,0.78535,0.78535,0.785,0.785,82700000.0
2008-04-04 00:40:00,0.785,0.785,0.785,0.785,1763200000.0
2008-04-04 00:41:00,0.7851,0.7851,0.7851,0.7851,1763200000.0
2008-04-04 00:42:00,0.785,0.7851,0.785,0.785,1763200000.0
2008-04-04 00:43:00,0.7851,0.7851,0.7851,0.7851,1763200000.0
2008-04-04 00:44:00,0.7852,0.7852,0.7851,0.7851,1763200000.0
2008-04-04 00:45:00,0.7851,0.7851,0.78505,0.78505,1763200000.0
2008-04-04 00:46:00,0.78505,0.7852,0.78505,0.7852,221600000.0
2008-04-04 00:47:00,0.7852,0.7852,0.7852,0.7852,23000000.0
2008-04-04 00:48:00,0.7852,0.7852,0.7852,0.7852,22300000.0
2008-04-04 00:49:00,0.7852,0.7852,0.7852,0.7852,22600000.0
2008-04-04 00:50:00,0.7852,0.7852,0.7852,0.7852,22400000.0
2008-04-04 00:51:00,0.7852,0.7852,0.7852,0.7852,22500000.0
2008-04-04 00:52:00,0.7852,0.7852,0.7849,0.785,1798700000.0
2008-04-04 00:53:00,0.785,0.785,0.78495,0.78495,1806200000.0
2008-04-04 00:54:00,0.78495,0.78495,0.78495,0.78495,1800000000.0
2008-04-04 00:55:00,0.78495,0.78505,0.78495,0.78505,1561600000.0
2008-04-04 00:56:00,0.78505,0.7853,0.78505,0.7853,235000000.0
2008-04-04 00:57:00,0.7853,0.78535,0.7852,0.78535,26600000.0
2008-04-04 00:58:00,0.78535,0.78535,0.78535,0.78535,24000000.0
2008-04-04 00:59:00,0.78535,0.78535,0.78535,0.78535,24800000.0
2008-04-04 01:00:00,0.78535,0.78535,0.78535,0.78535,22100000.0
2008-04-04 01:01:00,0.78535,0.78535,0.7851,0.7851,830500000.0
2008-04-04 01:02:00,0.7851,0.7851,0.7851,0.7851,1051800000.0
2008-04-04 01:03:00,0.7851,0.7851,0.7851,0.7851,1242400000.0
2008-04-04 01:04:00,0.7851,0.7852,0.7851,0.7852,283500000.0
2008-04-04 01:05:00,0.7852,0.7852,0.7852,0.7852,22400000.0
2008-04-04 01:06:00,0.7852,0.7852,0.7851,0.7852,28800000.0
2008-04-04 01:07:00,0.7852,0.7852,0.78505,0.7851,426000000.0
2008-04-04 01:08:00,0.7851,0.7851,0.7851,0.7851,1465800000.0
2008-04-04 01:09:00,0.7851,0.7851,0.7851,0.7851,867400000.0
2008-04-04 01:10:00,0.7851,0.7851,0.7851,0.7851,564000000.0
2008-04-04 01:11:00,0.7851,0.7851,0.7851,0.7851,535200000.0
2008-04-04 01:12:00,0.7851,0.7851,0.7851,0.7851,623200000.0
2008-04-04 01:13:00,0.7851,0.7851,0.7851,0.7851,530400000.0
2008-04-04 01:14:00,0.7851,0.7851,0.7851,0.7851,542400000.0
2008-04-04 01:15:00,0.7851,0.7851,0.7851,0.7851,544800000.0
2008-04-04 01:16:00,0.7851,0.7851,0.7851,0.7851,844800000.0
2008-04-04 01:17:00,0.7851,0.7852,0.7851,0.7851,920700000.0
2008-04-04 01:18:00,0.785,0.785,0.7849,0.785,945000000.0
2008-04-04 01:19:00,0.785,0.785,0.7849,0.7849,1768200000.0
2008-04-04 01:20:00,0.7849,0.7851,0.7849,0.7851,1162000000.0
2008-04-04 01:21:00,0.7851,0.7852,0.7851,0.7851,1167800000.0
2008-04-04 01:22:00,0.7852,0.7852,0.785,0.785,1598800002.0
2008-04-04 01:23:00,0.7849,0.785,0.7848,0.7849,1598800002.0
2008-04-04 01:24:00,0.7849,0.7849,0.7849,0.7849,957600000.0
2008-04-04 01:25:00,0.7849,0.785,0.7849,0.7849,982000000.0
2008-04-04 01:26:00,0.7849,0.78495,0.7849,0.7849,963400000.0
2008-04-04 01:27:00,0.7849,0.785,0.7849,0.785,1170400000.0
2008-04-04 01:28:00,0.785,0.785,0.7849,0.7849,1293700000.0
2008-04-04 01:29:00,0.7849,0.785,0.7848,0.7848,1011700000.0
2008-04-04 01:30:00,0.7848,0.7849,0.7847,0.7849,651100000.0
2008-04-04 01:31:00,0.7849,0.785,0.7848,0.7848,984900000.0
2008-04-04 01:32:00,0.7848,0.7849,0.7848,0.7848,1314199999.0
2008-04-04 01:33:00,0.7848,0.7849,0.7848,0.7848,1851300000.0
2008-04-04 01:34:00,0.7849,0.7849,0.7848,0.7849,1027600000.0
2008-04-04 01:35:00,0.7849,0.7851,0.7849,0.78505,1018100000.0
2008-04-04 01:36:00,0.78505,0.7851,0.78505,0.7851,638200000.0
2008-04-04 01:37:00,0.7851,0.7851,0.7851,0.7851,945000000.0
2008-04-04 01:38:00,0.7851,0.7851,0.78505,0.7851,1350000000.0
2008-04-04 01:39:00,0.7851,0.7852,0.7851,0.7851,1476600000.0
2008-04-04 01:40:00,0.7851,0.78515,0.785,0.785,910000000.0
2008-04-04 01:41:00,0.785,0.7852,0.785,0.7852,818900000.0
2008-04-04 01:42:00,0.7852,0.7855,0.7852,0.7854,1219200000.0
2008-04-04 01:43:00,0.7854,0.7855,0.78535,0.78535,813800000.0
2008-04-04 01:44:00,0.78535,0.7855,0.7851,0.7851,347400000.0
2008-04-04 01:45:00,0.7851,0.7852,0.7851,0.7851,1295800000.0
2008-04-04 01:46:00,0.7851,0.7851,0.7851,0.7851,2013500000.0
2008-04-04 01:47:00,0.7851,0.7852,0.7851,0.7851,1088500000.0
2008-04-04 01:48:00,0.7851,0.7851,0.785,0.7851,1095100000.0
2008-04-04 01:49:00,0.7851,0.7851,0.78495,0.78505,702600000.0
2008-04-04 01:50:00,0.78505,0.7851,0.785,0.785,966500000.0
2008-04-04 01:51:00,0.785,0.7851,0.785,0.7851,785100000.0
2008-04-04 01:52:00,0.7851,0.7852,0.7851,0.7851,960200000.0
2008-04-04 01:53:00,0.7851,0.7852,0.785,0.7852,935400000.0
2008-04-04 01:54:00,0.7852,0.7852,0.7851,0.7851,951300000.0
2008-04-04 01:55:00,0.7851,0.7851,0.7851,0.7851,967500000.0
2008-04-04 01:56:00,0.7851,0.7851,0.7851,0.7851,942700000.0
2008-04-04 01:57:00,0.7851,0.7852,0.7851,0.7851,1083900000.0
2008-04-04 01:58:00,0.7851,0.7851,0.7851,0.7851,940900000.0
2008-04-04 01:59:00,0.7851,0.78525,0.7851,0.78525,914700000.0
2008-04-04 02:00:00,0.78525,0.78525,0.7851,0.7851,948999995.0
2008-04-04 02:01:00,0.7851,0.7851,0.7847,0.7847,1769999966.0
2008-04-04 02:02:00,0.7847,0.7849,0.7847,0.7849,1756000000.0
2008-04-04 02:03:00,0.7849,0.7849,0.7847,0.7848,1430299999.0
2008-04-04 02:04:00,0.7849,0.7849,0.7847,0.7848,1749600017.0
2008-04-04 02:05:00,0.7848,0.7849,0.7847,0.7847,1749600017.0
2008-04-04 02:06:00,0.7847,0.7848,0.7847,0.7847,599400000.0
2008-04-04 02:07:00,0.7847,0.7848,0.7847,0.7848,599400000.0
2008-04-04 02:08:00,0.7848,0.7848,0.78475,0.78475,797800000.0
2008-04-04 02:09:00,0.78475,0.7848,0.78475,0.78475,204800000.0
2008-04-04 02:10:00,0.7847,0.785,0.7847,0.7849,1535800026.0
2008-04-04 02:11:00,0.7848,0.7848,0.78475,0.7848,1535800026.0
2008-04-04 02:12:00,0.7848,0.785,0.7848,0.785,1757999959.0
2008-04-04 02:13:00,0.7849,0.785,0.7849,0.785,970200000.0
2008-04-04 02:14:00,0.785,0.7851,0.785,0.7851,970200000.0
2008-04-04 02:15:00,0.7851,0.7851,0.7849,0.78505,868200010.0
2008-04-04 02:16:00,0.78505,0.7853,0.78505,0.7853,834900010.0
2008-04-04 02:17:00,0.7853,0.7855,0.7853,0.7853,1017199993.0
2008-04-04 02:18:00,0.7853,0.7854,0.7853,0.78535,1257700019.0
2008-04-04 02:19:00,0.78535,0.78545,0.78535,0.7854,1585200000.0
2008-04-04 02:20:00,0.7854,0.7855,0.7854,0.7855,1801800036.0
2008-04-04 02:21:00,0.7854,0.7854,0.7854,0.7854,1801800036.0
2008-04-04 02:22:00,0.7855,0.7856,0.7854,0.7854,1801800036.0
2008-04-04 02:23:00,0.7855,0.7856,0.7854,0.7856,1801800036.0
2008-04-04 02:24:00,0.7855,0.7856,0.7855,0.7856,1801800036.0
2008-04-04 02:25:00,0.7855,0.7855,0.7855,0.7855,1801800036.0
2008-04-04 02:26:00,0.7856,0.7856,0.7855,0.7856,1801800036.0
2008-04-04 02:27:00,0.7855,0.7855,0.7855,0.7855,1801800036.0
2008-04-04 02:28:00,0.7856,0.7856,0.7855,0.7856,1801800036.0
2008-04-04 02:29:00,0.7856,0.7856,0.7856,0.7856,1801800036.0
2008-04-04 02:30:00,0.7858,0.7858,0.7854,0.7854,1503600007.0
2008-04-04 02:31:00,0.7854,0.7855,0.7851,0.7852,1503600007.0
2008-04-04 02:32:00,0.7852,0.7852,0.7851,0.7851,2019199990.0
2008-04-04 02:33:00,0.7852,0.7852,0.7852,0.7852,2019199990.0
2008-04-04 02:34:00,0.7851,0.7852,0.7851,0.7851,2019199990.0
2008-04-04 02:35:00,0.7851,0.7851,0.7851,0.7851,2019199990.0
2008-04-04 02:36:00,0.7852,0.7852,0.7851,0.7852,1702200029.0
2008-04-04 02:39:00,0.7851,0.7851,0.7851,0.7851,1702200029.0
2008-04-04 02:40:00,0.7852,0.7852,0.7851,0.7852,1702200029.0
2008-04-04 02:41:00,0.7853,0.7853,0.7852,0.7852,1702200029.0
2008-04-04 02:44:00,0.7851,0.7852,0.7851,0.7851,1702200029.0
2008-04-04 02:47:00,0.7852,0.7852,0.7851,0.7852,1702200029.0
2008-04-04 02:48:00,0.7851,0.7852,0.7851,0.7851,1702200029.0
2008-04-04 02:49:00,0.7852,0.7852,0.7851,0.7851,1702200029.0
2008-04-04 02:50:00,0.7852,0.7852,0.7851,0.7851,1702200029.0
2008-04-04 02:52:00,0.7852,0.7852,0.7851,0.7851,1702200029.0
2008-04-04 02:53:00,0.7851,0.7851,0.7848,0.7849,1702200029.0
2008-04-04 02:54:00,0.7848,0.7848,0.7847,0.7847,2004999907.0
2008-04-04 02:55:00,0.7847,0.7849,0.7847,0.78485,2004999907.0
2008-04-04 02:56:00,0.7848,0.785,0.7848,0.785,1482600050.0
2008-04-04 02:57:00,0.7849,0.785,0.7849,0.7849,1482600050.0
2008-04-04 02:58:00,0.7849,0.785,0.7849,0.7849,1482600050.0
2008-04-04 02:59:00,0.7849,0.7849,0.7847,0.7847,1885099987.0
2008-04-04 03:00:00,0.7847,0.7847,0.7844,0.78445,1962199976.0
2008-04-04 03:01:00,0.7845,0.7846,0.7844,0.7846,481800000.0
2008-04-04 03:02:00,0.78455,0.78475,0.7845,0.78475,481800000.0
2008-04-04 03:03:00,0.78475,0.78475,0.7847,0.7847,758600000.0
2008-04-04 03:04:00,0.7847,0.7847,0.78465,0.7847,934500000.0
2008-04-04 03:05:00,0.7847,0.7847,0.7847,0.7847,1863400000.0
2008-04-04 03:06:00,0.7847,0.7849,0.7847,0.7848,1488799998.0
2008-04-04 03:07:00,0.7848,0.7849,0.7847,0.7848,1694099995.0
2008-04-04 03:08:00,0.7847,0.7847,0.7844,0.7845,1694099995.0
2008-04-04 03:09:00,0.7845,0.78455,0.7845,0.78455,911599987.0
2008-04-04 03:10:00,0.78455,0.7846,0.7844,0.7844,780400000.0
2008-04-04 03:11:00,0.7844,0.7845,0.7844,0.7845,1192399998.0
2008-04-04 03:12:00,0.7845,0.7845,0.7844,0.78445,1182600001.0
2008-04-04 03:13:00,0.78445,0.7845,0.78445,0.7845,661100000.0
2008-04-04 03:14:00,0.7845,0.7845,0.7845,0.7845,1254000000.0
2008-04-04 03:15:00,0.7845,0.7846,0.7845,0.7846,1616700000.0
2008-04-04 03:16:00,0.7846,0.7846,0.7846,0.7846,518400000.0
2008-04-04 03:17:00,0.7846,0.7846,0.7846,0.7846,643600000.0
2008-04-04 03:18:00,0.7846,0.7846,0.7846,0.7846,974600000.0
2008-04-04 03:19:00,0.7846,0.7846,0.7846,0.7846,542400000.0
2008-04-04 03:20:00,0.7846,0.7846,0.7846,0.7846,525600000.0
2008-04-04 03:21:00,0.7846,0.7846,0.7846,0.7846,535200000.0
2008-04-04 03:22:00,0.7846,0.7846,0.7846,0.7846,906600000.0
2008-04-04 03:23:00,0.7846,0.78465,0.7846,0.7846,1627100025.0
2008-04-04 03:24:00,0.7846,0.7846,0.7846,0.7846,886200000.0
2008-04-04 03:25:00,0.7846,0.7846,0.7846,0.7846,626600000.0
2008-04-04 03:26:00,0.7846,0.7846,0.7845,0.7845,1534800054.0
2008-04-04 03:27:00,0.7844,0.7845,0.7844,0.7844,986200013.0
2008-04-04 03:28:00,0.7845,0.7845,0.7844,0.7845,986200013.0
2008-04-04 03:29:00,0.78445,0.7845,0.7844,0.7844,986200013.0
2008-04-04 03:30:00,0.7844,0.7844,0.7844,0.7844,110500000.0
2008-04-04 03:31:00,0.7844,0.7845,0.7844,0.7845,165300000.0
2008-04-04 03:33:00,0.7844,0.7845,0.7844,0.7845,165300000.0
2008-04-04 03:34:00,0.78445,0.78445,0.7842,0.7842,165300000.0
2008-04-04 03:35:00,0.7842,0.78425,0.784,0.7841,1380100000.0
2008-04-04 03:36:00,0.7841,0.78415,0.7841,0.7841,1187599995.0
2008-04-04 03:37:00,0.7841,0.7842,0.7841,0.7842,974300000.0
2008-04-04 03:38:00,0.7842,0.7842,0.78415,0.7842,1222899992.0
2008-04-04 03:39:00,0.7842,0.7845,0.7842,0.78435,1897799995.0
2008-04-04 03:40:00,0.78435,0.78435,0.7843,0.7843,1211000048.0
2008-04-04 03:41:00,0.7843,0.7843,0.7842,0.78425,199499998.0
2008-04-04 03:42:00,0.78425,0.78445,0.78425,0.78435,232700000.0
2008-04-04 03:43:00,0.78435,0.7844,0.78435,0.7844,951000000.0
2008-04-04 03:44:00,0.7844,0.7844,0.7844,0.7844,1259400000.0
2008-04-04 03:45:00,0.7845,0.7845,0.7844,0.7845,1441999997.0
2008-04-04 03:46:00,0.7846,0.7846,0.7845,0.7846,1441999997.0
2008-04-04 03:49:00,0.78455,0.78455,0.7842,0.78445,1441999997.0
2008-04-04 03:50:00,0.78445,0.78445,0.78445,0.78445,45600000.0
2008-04-04 03:51:00,0.78445,0.7845,0.78445,0.7845,809300000.0
2008-04-04 03:52:00,0.7845,0.7845,0.7845,0.7845,1245000000.0
2008-04-04 03:53:00,0.7845,0.78465,0.7845,0.7846,1080500000.0
2008-04-04 03:54:00,0.7846,0.7846,0.7846,0.7846,1518300001.0
2008-04-04 03:56:00,0.7846,0.7846,0.7846,0.7846,1518300001.0
2008-04-04 03:57:00,0.7846,0.7846,0.78455,0.78455,898600000.0
2008-04-04 03:58:00,0.78455,0.78455,0.78455,0.78455,57800000.0
2008-04-04 03:59:00,0.78455,0.78455,0.78455,0.78455,90400000.0
2008-04-04 04:00:00,0.78455,0.7847,0.78455,0.7847,639600000.0
2008-04-04 04:02:00,0.7848,0.7848,0.7847,0.7848,1509699989.0
2008-04-04 04:03:00,0.78475,0.7848,0.7847,0.78475,1509699989.0
2008-04-04 04:04:00,0.78475,0.7848,0.78475,0.78475,51800000.0
2008-04-04 04:05:00,0.78475,0.78485,0.78475,0.7848,740699991.0
2008-04-04 04:06:00,0.7849,0.7849,0.7848,0.7849,1000800000.0
2008-04-04 04:07:00,0.785,0.7851,0.7849,0.7851,1000800000.0
2008-04-04 04:09:00,0.7851,0.7851,0.7851,0.7851,1000800000.0
2008-04-04 04:10:00,0.7851,0.7851,0.785,0.785,739800000.0
2008-04-04 04:11:00,0.785,0.785,0.785,0.785,2140800100.0
2008-04-04 04:14:00,0.78495,0.785,0.7849,0.785,1819500000.0
2008-04-04 04:15:00,0.785,0.78515,0.785,0.7851,1868499957.0
2008-04-04 04:16:00,0.7852,0.7852,0.7851,0.7851,2052899999.0
2008-04-04 04:17:00,0.7851,0.7854,0.7851,0.7853,2052899999.0
2008-04-04 04:18:00,0.7853,0.7853,0.7851,0.78515,914399979.0
2008-04-04 04:19:00,0.7852,0.7852,0.7851,0.7852,336700000.0
2008-04-04 04:20:00,0.7852,0.7852,0.78515,0.7852,336700000.0
2008-04-04 04:21:00,0.7852,0.7852,0.7851,0.7851,631900000.0
2008-04-04 04:22:00,0.7851,0.78515,0.7851,0.7851,2082500000.0
2008-04-04 04:23:00,0.7851,0.7852,0.7851,0.7852,1868500001.0
2008-04-04 04:24:00,0.7852,0.7852,0.785,0.78505,1624900012.0
2008-04-04 04:25:00,0.78505,0.7852,0.78505,0.7852,2043300000.0
2008-04-04 04:26:00,0.7852,0.7853,0.7852,0.7852,417600000.0
2008-04-04 04:27:00,0.7851,0.7851,0.78505,0.7851,417600000.0
2008-04-04 04:28:00,0.7851,0.7851,0.785,0.7851,1528900028.0
2008-04-04 04:29:00,0.7851,0.7851,0.78505,0.7851,1174899973.0
2008-04-04 04:30:00,0.7852,0.7852,0.7851,0.7852,2128299907.0
2008-04-04 04:32:00,0.7852,0.7852,0.7851,0.7851,2128299907.0
2008-04-04 04:34:00,0.7852,0.7854,0.7851,0.7853,1221900001.0
2008-04-04 04:35:00,0.7853,0.7854,0.7852,0.7854,1221900001.0
2008-04-04 04:36:00,0.7854,0.7855,0.7854,0.7855,991000017.0
2008-04-04 04:37:00,0.7854,0.7854,0.7853,0.7853,991000017.0
2008-04-04 04:38:00,0.7854,0.7854,0.7854,0.7854,991000017.0
2008-04-04 04:39:00,0.7853,0.7854,0.7852,0.7853,991000017.0
2008-04-04 04:40:00,0.7852,0.7853,0.7852,0.78525,991000017.0
2008-04-04 04:41:00,0.78525,0.78535,0.78525,0.78535,134200000.0
2008-04-04 04:42:00,0.78535,0.78535,0.78535,0.78535,79900000.0
2008-04-04 04:43:00,0.78535,0.78545,0.78535,0.78545,24900000.0
2008-04-04 04:44:00,0.78545,0.7857,0.7854,0.7857,367300001.0
2008-04-04 04:45:00,0.7857,0.7857,0.7855,0.7855,280499997.0
2008-04-04 04:46:00,0.7855,0.7856,0.7855,0.7856,313499982.0
2008-04-04 04:47:00,0.7855,0.78555,0.7855,0.78555,313499982.0
2008-04-04 04:48:00,0.78555,0.78555,0.78555,0.78555,25200000.0
2008-04-04 04:49:00,0.78555,0.78555,0.7853,0.78555,22500000.0
2008-04-04 04:50:00,0.78555,0.78555,0.7853,0.78555,24300000.0
2008-04-04 04:51:00,0.78555,0.78555,0.78555,0.78555,22600000.0
2008-04-04 04:52:00,0.78555,0.7856,0.78555,0.7856,24500000.0
2008-04-04 04:53:00,0.78565,0.78575,0.78565,0.78575,26900000.0
2008-04-04 04:54:00,0.78575,0.78575,0.78575,0.78575,22300000.0
2008-04-04 04:55:00,0.78575,0.78575,0.78575,0.78575,22200000.0
2008-04-04 04:56:00,0.78575,0.78575,0.78575,0.78575,22300000.0
2008-04-04 04:57:00,0.78575,0.78575,0.78575,0.78575,22500000.0
2008-04-04 04:58:00,0.78575,0.78575,0.7855,0.7855,34800000.0
2008-04-04 04:59:00,0.7855,0.78555,0.7855,0.7855,91000000.0
2008-04-04 05:00:00,0.7855,0.7857,0.7855,0.7856,84200000.0
2008-04-04 05:01:00,0.7856,0.7856,0.7856,0.7856,47800000.0
2008-04-04 05:02:00,0.7856,0.7856,0.7856,0.7856,65700000.0
2008-04-04 05:03:00,0.7856,0.78575,0.7856,0.78575,42300000.0
2008-04-04 05:04:00,0.78575,0.78575,0.78575,0.78575,22600000.0
2008-04-04 05:05:00,0.78575,0.78575,0.7856,0.7856,39400000.0
2008-04-04 05:06:00,0.7856,0.7856,0.7854,0.7854,45200000.0
2008-04-04 05:07:00,0.7854,0.7854,0.7854,0.7854,44800000.0
2008-04-04 05:08:00,0.7854,0.7854,0.7854,0.7854,44600000.0
2008-04-04 05:09:00,0.7854,0.7854,0.7854,0.7854,45200000.0
2008-04-04 05:10:00,0.7854,0.7854,0.7854,0.7854,45400000.0
2008-04-04 05:11:00,0.7854,0.7854,0.7854,0.7854,45000000.0
2008-04-04 05:12:00,0.7854,0.7854,0.7852,0.7852,67700000.0
2008-04-04 05:13:00,0.7852,0.7852,0.7852,0.7852,113600000.0
2008-04-04 05:14:00,0.7852,0.78525,0.7851,0.7852,67300000.0
2008-04-04 05:15:00,0.7852,0.78525,0.78515,0.78525,75600000.0
2008-04-04 05:16:00,0.78525,0.7853,0.78515,0.78515,45200000.0
2008-04-04 05:17:00,0.78515,0.78525,0.78515,0.7852,64200000.0
2008-04-04 05:18:00,0.7852,0.7852,0.7852,0.7852,90400000.0
2008-04-04 05:19:00,0.7852,0.7852,0.78515,0.7852,52400000.0
2008-04-04 05:20:00,0.7852,0.7852,0.7852,0.7852,49400000.0
2008-04-04 05:21:00,0.7852,0.7852,0.7852,0.7852,97400000.0
2008-04-04 05:22:00,0.7852,0.7853,0.7852,0.7853,62000000.0
2008-04-04 05:23:00,0.7853,0.78535,0.7853,0.7853,94600000.0
2008-04-04 05:24:00,0.7853,0.7853,0.7852,0.7852,211800000.0
2008-04-04 05:25:00,0.7852,0.7853,0.7852,0.7853,144100000.0
2008-04-04 05:26:00,0.7853,0.7853,0.7852,0.7853,53200000.0
2008-04-04 05:27:00,0.7853,0.7854,0.7853,0.7854,52600000.0
2008-04-04 05:28:00,0.7854,0.78545,0.78535,0.78535,59600000.0
2008-04-04 05:29:00,0.78535,0.78535,0.7853,0.7853,80800000.0
2008-04-04 05:30:00,0.7853,0.7853,0.7853,0.7853,86900000.0
2008-04-04 05:31:00,0.7853,0.7853,0.78525,0.78525,64000000.0
2008-04-04 05:32:00,0.78525,0.78525,0.7852,0.78525,44800000.0
2008-04-04 05:33:00,0.78525,0.7853,0.78525,0.7853,69300000.0
2008-04-04 05:34:00,0.7853,0.7853,0.78505,0.78505,74800000.0
2008-04-04 05:35:00,0.78505,0.78515,0.785,0.7851,62000000.0
2008-04-04 05:36:00,0.7851,0.7853,0.7851,0.7853,82000000.0
2008-04-04 05:37:00,0.7853,0.7853,0.7852,0.7853,65400000.0
2008-04-04 05:38:00,0.7853,0.7853,0.7851,0.7852,106100000.0
2008-04-04 05:39:00,0.7852,0.7852,0.7851,0.7852,95500000.0
2008-04-04 05:40:00,0.7852,0.7852,0.7851,0.7851,53000000.0
2008-04-04 05:41:00,0.7851,0.7851,0.785,0.785,77800000.0
2008-04-04 05:42:00,0.785,0.785,0.7849,0.7849,74600000.0
2008-04-04 05:43:00,0.7849,0.78495,0.78485,0.78485,101500000.0
2008-04-04 05:44:00,0.78485,0.78485,0.7848,0.7848,907800000.0
2008-04-04 05:45:00,0.7848,0.7849,0.7848,0.7849,73100000.0
2008-04-04 05:46:00,0.7849,0.7849,0.7849,0.7849,61000000.0
2008-04-04 05:47:00,0.7849,0.785,0.7849,0.78495,61400000.0
2008-04-04 05:48:00,0.78495,0.78505,0.7849,0.78505,158100000.0
2008-04-04 05:49:00,0.78505,0.78505,0.7849,0.7849,359100000.0
2008-04-04 05:50:00,0.7849,0.78495,0.7848,0.7848,179000000.0
2008-04-04 05:51:00,0.7848,0.78485,0.7848,0.7848,84300000.0
2008-04-04 05:52:00,0.7848,0.7848,0.78475,0.78475,86400000.0
2008-04-04 05:53:00,0.78475,0.7848,0.7847,0.7848,152200000.0
2008-04-04 05:54:00,0.7848,0.78485,0.7848,0.7848,94800000.0
2008-04-04 05:55:00,0.7848,0.7849,0.7848,0.7849,89200000.0
2008-04-04 05:56:00,0.7849,0.7849,0.7849,0.7849,45200000.0
2008-04-04 05:57:00,0.7849,0.7849,0.7849,0.7849,44000000.0
2008-04-04 05:58:00,0.7849,0.7849,0.7848,0.7849,78500000.0
2008-04-04 05:59:00,0.7849,0.7849,0.7849,0.7849,44400000.0
2008-04-04 06:00:00,0.7849,0.7849,0.7849,0.7849,45000000.0
2008-04-04 06:01:00,0.7849,0.7849,0.7849,0.7849,44200000.0
2008-04-04 06:02:00,0.7849,0.7849,0.7849,0.7849,44800000.0
2008-04-04 06:03:00,0.7849,0.7849,0.7849,0.7849,68200000.0
2008-04-04 06:04:00,0.7849,0.7849,0.7849,0.7849,88400000.0
2008-04-04 06:05:00,0.7849,0.785,0.7849,0.785,76700000.0
2008-04-04 06:06:00,0.785,0.78515,0.785,0.78515,77400000.0
2008-04-04 06:07:00,0.78515,0.7852,0.7851,0.78515,542500000.0
2008-04-04 06:08:00,0.78515,0.78515,0.78505,0.78505,1028000000.0
2008-04-04 06:09:00,0.78505,0.78505,0.7848,0.7849,461800000.0
2008-04-04 06:10:00,0.7849,0.7853,0.7849,0.7852,54700000.0
2008-04-04 06:11:00,0.7852,0.7852,0.78515,0.78515,96100000.0
2008-04-04 06:12:00,0.78515,0.78525,0.78515,0.78525,95800000.0
2008-04-04 06:13:00,0.78525,0.7853,0.78525,0.78525,85000000.0
2008-04-04 06:14:00,0.78525,0.7854,0.78525,0.7854,105000000.0
2008-04-04 06:15:00,0.7854,0.7854,0.78515,0.78525,64100000.0
2008-04-04 06:16:00,0.78525,0.78525,0.7852,0.7852,85200000.0
2008-04-04 06:17:00,0.7852,0.7852,0.7852,0.7852,87400000.0
2008-04-04 06:18:00,0.7852,0.7852,0.7852,0.7852,76200000.0
2008-04-04 06:19:00,0.7852,0.7853,0.7851,0.78525,195500000.0
2008-04-04 06:20:00,0.78525,0.78525,0.78525,0.78525,535200000.0
2008-04-04 06:21:00,0.78525,0.78525,0.78525,0.78525,536000000.0
2008-04-04 06:22:00,0.78525,0.78535,0.78525,0.78535,86300000.0
2008-04-04 06:23:00,0.78535,0.78535,0.7853,0.7853,47000000.0
2008-04-04 06:24:00,0.7853,0.78535,0.7853,0.78535,55000000.0
2008-04-04 06:25:00,0.78535,0.7855,0.7853,0.7855,44800000.0
2008-04-04 06:26:00,0.7855,0.7855,0.78545,0.7855,47400000.0
2008-04-04 06:27:00,0.7855,0.7855,0.7854,0.7855,48400000.0
2008-04-04 06:28:00,0.7855,0.7855,0.7855,0.7855,44400000.0
2008-04-04 06:29:00,0.7855,0.7855,0.78535,0.7854,967599998.0
2008-04-04 06:30:00,0.7854,0.7855,0.7854,0.78545,53000000.0
2008-04-04 06:31:00,0.7855,0.7856,0.7855,0.7856,48600000.0
2008-04-04 06:32:00,0.7856,0.7857,0.7855,0.7857,74500000.0
2008-04-04 06:33:00,0.7857,0.7857,0.7855,0.7855,51200000.0
2008-04-04 06:34:00,0.7855,0.7856,0.7854,0.7855,111700000.0
2008-04-04 06:35:00,0.7855,0.7856,0.7855,0.7856,47000000.0
2008-04-04 06:36:00,0.7856,0.7856,0.7855,0.7855,74700000.0
2008-04-04 06:37:00,0.7855,0.7856,0.7855,0.7856,47200000.0
2008-04-04 06:38:00,0.7856,0.7856,0.7855,0.7855,60300000.0
2008-04-04 06:39:00,0.7855,0.7856,0.78545,0.7855,107500000.0
2008-04-04 06:40:00,0.7855,0.7856,0.78545,0.78545,68600000.0
2008-04-04 06:41:00,0.78545,0.7855,0.78545,0.7855,117000000.0
2008-04-04 06:42:00,0.7855,0.7856,0.7854,0.7854,60200000.0
2008-04-04 06:43:00,0.7854,0.7855,0.7854,0.7855,59000000.0
2008-04-04 06:44:00,0.7855,0.7855,0.7855,0.7855,44400000.0
2008-04-04 06:45:00,0.7855,0.7855,0.78535,0.78535,51800000.0
2008-04-04 06:46:00,0.78535,0.78535,0.7853,0.7853,65000000.0
2008-04-04 06:47:00,0.7853,0.7853,0.7853,0.7853,245300000.0
2008-04-04 06:48:00,0.7853,0.7853,0.7853,0.7853,233900000.0
2008-04-04 06:49:00,0.7853,0.7854,0.7853,0.7853,79100000.0
2008-04-04 06:50:00,0.7853,0.78535,0.7853,0.78535,137400000.0
2008-04-04 06:51:00,0.78535,0.7854,0.7853,0.7853,66200000.0
2008-04-04 06:52:00,0.7853,0.7853,0.7853,0.7853,60000000.0
2008-04-04 06:53:00,0.7853,0.7853,0.7853,0.7853,46800000.0
2008-04-04 06:54:00,0.7853,0.7853,0.78505,0.7852,68400000.0
2008-04-04 06:55:00,0.7852,0.7852,0.7852,0.7852,156200000.0
2008-04-04 06:56:00,0.7852,0.7852,0.7852,0.7852,223000000.0
2008-04-04 06:57:00,0.7852,0.7852,0.785,0.7851,174000000.0
2008-04-04 06:58:00,0.7851,0.78515,0.785,0.785,82500000.0
2008-04-04 06:59:00,0.785,0.7852,0.78495,0.78495,97500000.0
2008-04-04 07:00:00,0.78495,0.7851,0.78495,0.78505,44200000.0
2008-04-04 07:01:00,0.78505,0.7851,0.7849,0.78505,46800000.0
2008-04-04 07:02:00,0.78505,0.7853,0.78505,0.7853,91200000.0
2008-04-04 07:03:00,0.7853,0.7853,0.7851,0.7852,45700000.0
2008-04-04 07:04:00,0.7852,0.7853,0.78495,0.7852,92200000.0
2008-04-04 07:05:00,0.7852,0.7853,0.7851,0.7853,72300000.0
2008-04-04 07:06:00,0.7853,0.7855,0.7853,0.78545,100000000.0
2008-04-04 07:07:00,0.78545,0.7855,0.7851,0.78525,211250000.0
2008-04-04 07:08:00,0.78525,0.7855,0.78525,0.78545,1798500000.0
2008-04-04 07:09:00,0.78545,0.7855,0.78545,0.78545,1303800000.0
2008-04-04 07:10:00,0.78545,0.78565,0.78545,0.78565,1142400000.0
2008-04-04 07:11:00,0.78565,0.7857,0.78565,0.78565,1096200000.0
2008-04-04 07:12:00,0.78565,0.7857,0.7856,0.7856,517600000.0
2008-04-04 07:13:00,0.7856,0.7856,0.7854,0.7856,55200000.0
2008-04-04 07:14:00,0.7856,0.7856,0.7856,0.7856,61000000.0
2008-04-04 07:15:00,0.7856,0.78565,0.7856,0.78565,84700000.0
2008-04-04 07:16:00,0.78565,0.7857,0.7856,0.7857,50800000.0
2008-04-04 07:17:00,0.7857,0.7857,0.7857,0.7857,44000000.0
2008-04-04 07:18:00,0.7857,0.7858,0.7857,0.7857,53600000.0
2008-04-04 07:19:00,0.7857,0.7857,0.78535,0.7857,236000000.0
2008-04-04 07:20:00,0.7857,0.7857,0.7856,0.7856,44400000.0
2008-04-04 07:21:00,0.7856,0.7856,0.7853,0.78535,367700000.0
2008-04-04 07:22:00,0.78535,0.7854,0.7852,0.7853,328800000.0
2008-04-04 07:23:00,0.7853,0.7854,0.7852,0.7853,67400000.0
2008-04-04 07:24:00,0.7853,0.7853,0.7853,0.7853,44000000.0
2008-04-04 07:25:00,0.7853,0.7856,0.7853,0.7855,97400000.0
2008-04-04 07:26:00,0.7855,0.7856,0.78545,0.7856,156600000.0
2008-04-04 07:27:00,0.7856,0.7856,0.7854,0.78545,451400000.0
2008-04-04 07:28:00,0.7856,0.7856,0.7855,0.7855,65600000.0
2008-04-04 07:29:00,0.7855,0.7857,0.7855,0.7857,65600000.0
2008-04-04 07:30:00,0.7857,0.7857,0.78545,0.78545,711900000.0
2008-04-04 07:31:00,0.7856,0.7856,0.7855,0.7855,407400000.0
2008-04-04 07:32:00,0.78555,0.7856,0.7855,0.7855,407400000.0
2008-04-04 07:33:00,0.7855,0.78555,0.7855,0.7855,44200000.0
2008-04-04 07:34:00,0.7855,0.78555,0.7855,0.7855,57800000.0
2008-04-04 07:35:00,0.7855,0.7855,0.7855,0.7855,47600000.0
2008-04-04 07:36:00,0.7855,0.78565,0.7855,0.78565,59600000.0
2008-04-04 07:37:00,0.78565,0.78575,0.78565,0.78575,35600000.0
2008-04-04 07:38:00,0.78575,0.78575,0.78575,0.78575,22200000.0
2008-04-04 07:39:00,0.78575,0.78575,0.78555,0.7857,51100000.0
2008-04-04 07:40:00,0.7857,0.7857,0.78565,0.7857,64100000.0
2008-04-04 07:41:00,0.7857,0.7857,0.7856,0.7856,63300000.0
2008-04-04 07:42:00,0.7856,0.78565,0.7856,0.78565,52400000.0
2008-04-04 07:43:00,0.78565,0.78565,0.7856,0.78565,55200000.0
2008-04-04 07:44:00,0.78565,0.7857,0.7856,0.7857,64200000.0
2008-04-04 07:45:00,0.7857,0.7857,0.78565,0.78565,44800000.0
2008-04-04 07:46:00,0.78565,0.78565,0.7856,0.78565,45200000.0
2008-04-04 07:47:00,0.78565,0.78565,0.78565,0.78565,43600000.0
2008-04-04 07:48:00,0.78565,0.7857,0.7856,0.7857,182200000.0
2008-04-04 07:49:00,0.7857,0.7857,0.78565,0.78565,590500000.0
2008-04-04 07:50:00,0.78565,0.7857,0.78555,0.78555,203500000.0
2008-04-04 07:51:00,0.78555,0.7856,0.7855,0.78555,77000000.0
2008-04-04 07:52:00,0.78555,0.7856,0.7855,0.7856,62400000.0
2008-04-04 07:53:00,0.7856,0.7856,0.78545,0.7855,133800000.0
2008-04-04 07:54:00,0.78545,0.7855,0.78545,0.7855,758800000.0
2008-04-04 07:55:00,0.7855,0.7855,0.7855,0.7855,66200000.0
2008-04-04 07:56:00,0.7855,0.7855,0.78545,0.78545,747900000.0
2008-04-04 07:57:00,0.78545,0.7855,0.78545,0.7855,1367300000.0
2008-04-04 07:58:00,0.7855,0.7855,0.78545,0.7855,172900002.0
2008-04-04 07:59:00,0.7855,0.7855,0.7855,0.7855,189600000.0
2008-04-04 08:00:00,0.7855,0.7856,0.7855,0.7856,166600000.0
2008-04-04 08:01:00,0.7856,0.7857,0.7856,0.78565,212300000.0
2008-04-04 08:02:00,0.78565,0.7857,0.78555,0.78555,72500000.0
2008-04-04 08:03:00,0.78555,0.78585,0.78555,0.7858,64600000.0
2008-04-04 08:04:00,0.7858,0.7858,0.78575,0.78575,335700000.0
2008-04-04 08:05:00,0.78575,0.78575,0.78565,0.78565,126400000.0
2008-04-04 08:06:00,0.78565,0.78565,0.7855,0.7855,92000000.0
2008-04-04 08:07:00,0.7855,0.7855,0.78545,0.7855,285300000.0
2008-04-04 08:08:00,0.7855,0.7855,0.78535,0.78545,380000000.0
2008-04-04 08:09:00,0.78545,0.78545,0.7851,0.7851,229200000.0
2008-04-04 08:10:00,0.7851,0.7854,0.7851,0.7854,140600000.0
2008-04-04 08:11:00,0.7854,0.7854,0.7853,0.78535,461100000.0
2008-04-04 08:12:00,0.7853,0.78545,0.7852,0.78525,180000000.0
2008-04-04 08:13:00,0.78525,0.78525,0.7851,0.7851,730500000.0
2008-04-04 08:14:00,0.7851,0.78515,0.7849,0.7849,168500000.0
2008-04-04 08:15:00,0.7849,0.7849,0.7846,0.78465,182600000.0
2008-04-04 08:16:00,0.78465,0.78465,0.78445,0.7845,118100000.0
2008-04-04 08:17:00,0.7845,0.7846,0.78445,0.7846,81300000.0
2008-04-04 08:18:00,0.7846,0.7848,0.78455,0.7847,574200000.0
2008-04-04 08:19:00,0.7847,0.7848,0.7847,0.7847,61500000.0
2008-04-04 08:20:00,0.7847,0.7848,0.7846,0.78465,58600000.0
2008-04-04 08:21:00,0.78465,0.78465,0.7846,0.7846,66400000.0
2008-04-04 08:22:00,0.7846,0.78465,0.7846,0.7846,109300000.0
2008-04-04 08:23:00,0.7846,0.7847,0.7846,0.7846,119500000.0
2008-04-04 08:24:00,0.7846,0.7846,0.7843,0.7844,150500000.0
2008-04-04 08:25:00,0.7844,0.78455,0.78435,0.78455,106400000.0
2008-04-04 08:26:00,0.78455,0.7846,0.78445,0.7845,78100000.0
2008-04-04 08:27:00,0.7845,0.78455,0.78445,0.78455,66500000.0
2008-04-04 08:28:00,0.78455,0.7846,0.7844,0.7845,130500000.0
2008-04-04 08:29:00,0.7845,0.7845,0.7844,0.7845,84200000.0
2008-04-04 08:30:00,0.7845,0.7846,0.7845,0.7846,97200000.0
2008-04-04 08:31:00,0.7846,0.78475,0.7846,0.7847,76300000.0
2008-04-04 08:32:00,0.7847,0.78525,0.7847,0.78515,104500000.0
2008-04-04 08:33:00,0.78515,0.78525,0.78515,0.7852,76200000.0
2008-04-04 08:34:00,0.7852,0.78535,0.7852,0.7852,181700000.0
2008-04-04 08:35:00,0.7852,0.78525,0.785,0.785,101800000.0
2008-04-04 08:36:00,0.785,0.785,0.7849,0.78495,98400000.0
2008-04-04 08:37:00,0.78495,0.78495,0.7848,0.7849,101900000.0
2008-04-04 08:38:00,0.7849,0.7849,0.78485,0.78485,602500000.0
2008-04-04 08:39:00,0.78485,0.7849,0.7848,0.78485,1277100000.0
2008-04-04 08:40:00,0.78485,0.78485,0.78475,0.78475,528300005.0
2008-04-04 08:41:00,0.78475,0.7848,0.78475,0.78475,1609500000.0
2008-04-04 08:42:00,0.78475,0.78475,0.7846,0.7846,561900000.0
2008-04-04 08:43:00,0.7846,0.78465,0.78455,0.7846,526000000.0
2008-04-04 08:44:00,0.7846,0.78485,0.7846,0.7848,75600000.0
2008-04-04 08:45:00,0.7848,0.7848,0.7846,0.78465,518500000.0
2008-04-04 08:46:00,0.78465,0.7847,0.78465,0.78465,516100000.0
2008-04-04 08:47:00,0.78465,0.78465,0.78455,0.7846,177500000.0
2008-04-04 08:48:00,0.7846,0.78475,0.7846,0.7846,94900000.0
2008-04-04 08:49:00,0.7846,0.7846,0.7845,0.78455,91100000.0
2008-04-04 08:50:00,0.78455,0.7846,0.7844,0.78445,298000000.0
2008-04-04 08:51:00,0.78445,0.78445,0.78435,0.7844,188300000.0
2008-04-04 08:52:00,0.7844,0.7846,0.7844,0.7846,119800000.0
2008-04-04 08:53:00,0.7846,0.7846,0.7844,0.78445,254000000.0
2008-04-04 08:54:00,0.78445,0.7845,0.78445,0.7845,792000000.0
2008-04-04 08:55:00,0.7845,0.7845,0.78445,0.78445,240700000.0
2008-04-04 08:56:00,0.78445,0.7845,0.78445,0.7845,156900000.0
2008-04-04 08:57:00,0.78445,0.78445,0.78435,0.78435,1389300000.0
2008-04-04 08:58:00,0.78435,0.78445,0.7843,0.7844,201300000.0
2008-04-04 08:59:00,0.7844,0.7847,0.7844,0.7847,221100000.0
2008-04-04 09:00:00,0.7847,0.78475,0.7846,0.7846,113600000.0
2008-04-04 09:01:00,0.7846,0.7846,0.7844,0.78445,238700000.0
2008-04-04 09:02:00,0.78445,0.7845,0.7844,0.7844,106100000.0
2008-04-04 09:03:00,0.7844,0.7844,0.7844,0.7844,96000000.0
2008-04-04 09:04:00,0.7844,0.78455,0.7844,0.7845,82500000.0
2008-04-04 09:05:00,0.7845,0.7846,0.7845,0.7846,237600000.0
2008-04-04 09:06:00,0.7846,0.7846,0.78455,0.78455,121000000.0
2008-04-04 09:07:00,0.78455,0.78465,0.7845,0.7846,515800000.0
2008-04-04 09:08:00,0.7846,0.7848,0.7846,0.78475,270900000.0
2008-04-04 09:09:00,0.78475,0.78485,0.7846,0.78475,314600000.0
2008-04-04 09:10:00,0.78475,0.78485,0.7847,0.7848,488000000.0
2008-04-04 09:11:00,0.7848,0.7851,0.7848,0.78505,199800000.0
2008-04-04 09:12:00,0.78505,0.78505,0.785,0.785,107200000.0
2008-04-04 09:13:00,0.785,0.7852,0.78495,0.7852,107300000.0
2008-04-04 09:14:00,0.7852,0.7853,0.78515,0.7852,152400000.0
2008-04-04 09:15:00,0.7852,0.78545,0.7852,0.78535,88000000.0
2008-04-04 09:16:00,0.78535,0.78535,0.7853,0.7853,229200000.0
2008-04-04 09:17:00,0.7853,0.78535,0.78515,0.7852,386700000.0
2008-04-04 09:18:00,0.7852,0.7853,0.7852,0.78525,232600000.0
2008-04-04 09:19:00,0.78525,0.7853,0.7852,0.7852,349200000.0
2008-04-04 09:20:00,0.7852,0.7853,0.7852,0.7853,290200000.0
2008-04-04 09:21:00,0.7853,0.7853,0.7852,0.7852,155300000.0
2008-04-04 09:22:00,0.78515,0.78545,0.7851,0.7853,205600000.0
2008-04-04 09:23:00,0.78535,0.7854,0.78525,0.78535,87100000.0
2008-04-04 09:24:00,0.78535,0.78535,0.7852,0.78525,76400000.0
2008-04-04 09:25:00,0.78525,0.78535,0.7852,0.78535,383000000.0
2008-04-04 09:26:00,0.78535,0.78555,0.78525,0.7854,219200000.0
2008-04-04 09:27:00,0.78545,0.78545,0.78525,0.78525,263800000.0
2008-04-04 09:28:00,0.78525,0.7854,0.78525,0.7853,162100000.0
2008-04-04 09:29:00,0.7853,0.7854,0.78525,0.7854,101300000.0
2008-04-04 09:30:00,0.7854,0.7857,0.7854,0.78555,132700000.0
2008-04-04 09:31:00,0.78555,0.7856,0.7855,0.78555,237500000.0
2008-04-04 09:32:00,0.78555,0.7856,0.7855,0.7855,136600000.0
2008-04-04 09:33:00,0.7855,0.78555,0.78545,0.7855,193300000.0
2008-04-04 09:34:00,0.7855,0.78565,0.7855,0.7856,104200000.0
2008-04-04 09:35:00,0.7856,0.78565,0.7856,0.78565,83000000.0
2008-04-04 09:36:00,0.78565,0.78565,0.7855,0.78555,85200000.0
2008-04-04 09:37:00,0.7856,0.7856,0.7855,0.7856,65200000.0
2008-04-04 09:38:00,0.7856,0.7857,0.7855,0.7857,211300000.0
2008-04-04 09:39:00,0.7857,0.78605,0.7857,0.786,122800000.0
2008-04-04 09:40:00,0.786,0.7865,0.786,0.78615,432700000.0
2008-04-04 09:41:00,0.78615,0.78615,0.78555,0.78555,729200001.0
2008-04-04 09:42:00,0.78555,0.7856,0.7852,0.7853,239499999.0
2008-04-04 09:43:00,0.7853,0.78535,0.7851,0.7852,296000000.0
2008-04-04 09:44:00,0.7852,0.78525,0.7849,0.785,145300000.0
2008-04-04 09:45:00,0.785,0.78545,0.785,0.7853,114600000.0
2008-04-04 09:46:00,0.7853,0.78555,0.7853,0.78555,77500000.0
2008-04-04 09:47:00,0.78555,0.7856,0.7855,0.7855,74500000.0
2008-04-04 09:48:00,0.7855,0.7856,0.78535,0.7854,127600000.0
2008-04-04 09:49:00,0.7854,0.7854,0.78505,0.7852,246400000.0
2008-04-04 09:50:00,0.7852,0.7853,0.78505,0.7851,302700000.0
2008-04-04 09:51:00,0.7851,0.7852,0.78475,0.7848,221600000.0
2008-04-04 09:52:00,0.7848,0.7849,0.7845,0.78485,188100000.0
2008-04-04 09:53:00,0.78485,0.78525,0.7848,0.7852,100500000.0
2008-04-04 09:54:00,0.7852,0.78525,0.78515,0.7852,504600000.0
2008-04-04 09:55:00,0.7852,0.7852,0.78495,0.785,348600010.0
2008-04-04 09:56:00,0.785,0.78505,0.7848,0.78485,241100000.0
2008-04-04 09:57:00,0.78485,0.7851,0.7848,0.785,166900000.0
2008-04-04 09:58:00,0.785,0.785,0.7848,0.7848,131500000.0
2008-04-04 09:59:00,0.7848,0.7851,0.7847,0.7851,83100000.0
2008-04-04 10:00:00,0.7851,0.7851,0.78475,0.78485,104000000.0
2008-04-04 10:01:00,0.78485,0.78495,0.7848,0.7848,123400000.0
2008-04-04 10:02:00,0.7848,0.78485,0.7847,0.78475,245400000.0
2008-04-04 10:03:00,0.78475,0.78485,0.78475,0.7848,455500000.0
2008-04-04 10:04:00,0.7848,0.7848,0.78475,0.7848,471000000.0
2008-04-04 10:05:00,0.7848,0.7849,0.78475,0.7848,232200000.0
2008-04-04 10:06:00,0.7848,0.7849,0.7848,0.7849,223000000.0
2008-04-04 10:07:00,0.7849,0.785,0.78485,0.785,112200000.0
2008-04-04 10:08:00,0.785,0.785,0.7849,0.7849,297000000.0
2008-04-04 10:09:00,0.7849,0.785,0.78485,0.7849,163400000.0
2008-04-04 10:10:00,0.7849,0.7849,0.78475,0.78485,187400000.0
2008-04-04 10:11:00,0.78485,0.7851,0.78475,0.7851,307400000.0
2008-04-04 10:12:00,0.78505,0.7851,0.785,0.78505,82100000.0
2008-04-04 10:13:00,0.78505,0.78505,0.78495,0.78505,77100000.0
2008-04-04 10:14:00,0.78505,0.78515,0.785,0.7851,93500000.0
2008-04-04 10:15:00,0.7851,0.7851,0.78505,0.78505,91400000.0
2008-04-04 10:16:00,0.78505,0.7852,0.785,0.78515,181800000.0
2008-04-04 10:17:00,0.78515,0.7852,0.7851,0.7852,84900000.0
2008-04-04 10:18:00,0.7852,0.7853,0.78515,0.78515,100900000.0
2008-04-04 10:19:00,0.78515,0.7852,0.78495,0.78505,153900000.0
2008-04-04 10:20:00,0.78505,0.78505,0.78495,0.785,183800000.0
2008-04-04 10:21:00,0.785,0.78505,0.78495,0.785,164700000.0
2008-04-04 10:22:00,0.785,0.78515,0.785,0.7851,79000000.0
2008-04-04 10:23:00,0.7851,0.78535,0.7851,0.78535,69800000.0
2008-04-04 10:24:00,0.78535,0.7854,0.7853,0.78535,96000000.0
2008-04-04 10:25:00,0.7853,0.78575,0.7853,0.7856,159100000.0
2008-04-04 10:26:00,0.7856,0.78565,0.78555,0.7856,142300000.0
2008-04-04 10:27:00,0.7856,0.7856,0.78555,0.7856,89300000.0
2008-04-04 10:28:00,0.7856,0.78565,0.78555,0.7856,92500000.0
2008-04-04 10:29:00,0.7856,0.7856,0.7853,0.78535,94600000.0
2008-04-04 10:30:00,0.7853,0.78535,0.7853,0.78535,94700000.0
2008-04-04 10:31:00,0.78535,0.78535,0.7853,0.78535,76400000.0
2008-04-04 10:32:00,0.78535,0.7854,0.7853,0.78535,72200000.0
2008-04-04 10:33:00,0.78535,0.78535,0.78525,0.78525,94800000.0
2008-04-04 10:34:00,0.78525,0.78535,0.7852,0.78525,76400000.0
2008-04-04 10:35:00,0.78525,0.78525,0.78515,0.7852,106000000.0
2008-04-04 10:36:00,0.7852,0.78535,0.7852,0.7853,90400000.0
2008-04-04 10:37:00,0.7853,0.7853,0.78525,0.7853,101500000.0
2008-04-04 10:38:00,0.78525,0.7854,0.78525,0.7854,107200000.0
2008-04-04 10:39:00,0.7854,0.7854,0.7853,0.78535,112800000.0
2008-04-04 10:40:00,0.78535,0.7855,0.78535,0.7854,153300000.0
2008-04-04 10:41:00,0.7854,0.7854,0.7853,0.7853,81000000.0
2008-04-04 10:42:00,0.7853,0.78535,0.7853,0.7853,107200000.0
2008-04-04 10:43:00,0.7853,0.7853,0.78525,0.7853,95000000.0
2008-04-04 10:44:00,0.7853,0.78545,0.7853,0.7854,99000000.0
2008-04-04 10:45:00,0.7854,0.78545,0.7853,0.7853,98300000.0
2008-04-04 10:46:00,0.7853,0.7853,0.7852,0.7853,102900000.0
2008-04-04 10:47:00,0.7853,0.7854,0.7853,0.7854,90900000.0
2008-04-04 10:48:00,0.7854,0.7854,0.7851,0.7851,91100000.0
2008-04-04 10:49:00,0.7851,0.78515,0.7851,0.7851,78000000.0
2008-04-04 10:50:00,0.7851,0.78515,0.785,0.785,267800000.0
2008-04-04 10:51:00,0.785,0.7853,0.785,0.78525,245100000.0
2008-04-04 10:52:00,0.78525,0.78535,0.78525,0.78535,121500000.0
2008-04-04 10:53:00,0.78535,0.78535,0.7852,0.7853,83200000.0
2008-04-04 10:54:00,0.7853,0.7854,0.7853,0.78535,70600000.0
2008-04-04 10:55:00,0.78535,0.78535,0.78525,0.7853,96800000.0
2008-04-04 10:56:00,0.7853,0.7854,0.7853,0.78535,90700000.0
2008-04-04 10:57:00,0.78535,0.7854,0.7853,0.7853,372500000.0
2008-04-04 10:58:00,0.7853,0.7854,0.7853,0.7854,410300000.0
2008-04-04 10:59:00,0.7854,0.7854,0.78505,0.7851,171100000.0
2008-04-04 11:00:00,0.7851,0.7854,0.7851,0.7854,95300000.0
2008-04-04 11:01:00,0.7854,0.78545,0.78515,0.78515,123800000.0
2008-04-04 11:02:00,0.78515,0.7852,0.78505,0.78505,142300000.0
2008-04-04 11:03:00,0.78505,0.7851,0.785,0.78505,240800000.0
2008-04-04 11:04:00,0.78505,0.78515,0.785,0.78515,98900000.0
2008-04-04 11:05:00,0.78515,0.7853,0.78515,0.7853,424600000.0
2008-04-04 11:06:00,0.7853,0.78535,0.7852,0.78525,238300000.0
2008-04-04 11:07:00,0.78525,0.78525,0.7852,0.7852,162800000.0
2008-04-04 11:08:00,0.7852,0.78535,0.78515,0.7853,91400000.0
2008-04-04 11:09:00,0.7853,0.7854,0.7852,0.78525,95200000.0
2008-04-04 11:10:00,0.78525,0.7853,0.7852,0.7853,64900000.0
2008-04-04 11:11:00,0.7853,0.7853,0.7852,0.7852,74600000.0
2008-04-04 11:12:00,0.7852,0.7854,0.7852,0.7854,115500000.0
2008-04-04 11:13:00,0.7854,0.7854,0.78535,0.7854,87100000.0
2008-04-04 11:14:00,0.7854,0.7854,0.78535,0.78535,76100000.0
2008-04-04 11:15:00,0.78535,0.7854,0.78535,0.7854,74400000.0
2008-04-04 11:16:00,0.7854,0.7854,0.7853,0.78535,127600000.0
2008-04-04 11:17:00,0.78535,0.7854,0.7853,0.7853,68200000.0
2008-04-04 11:18:00,0.7853,0.7853,0.7852,0.7852,227400000.0
2008-04-04 11:19:00,0.7852,0.7853,0.7852,0.78525,461100000.0
2008-04-04 11:20:00,0.78525,0.78545,0.78525,0.7854,615900000.0
2008-04-04 11:21:00,0.7854,0.78545,0.7854,0.7854,109000000.0
2008-04-04 11:22:00,0.7854,0.7855,0.78535,0.78545,92300000.0
2008-04-04 11:23:00,0.78545,0.7855,0.7854,0.7855,67900000.0
2008-04-04 11:24:00,0.7855,0.7855,0.7853,0.7853,351400000.0
2008-04-04 11:25:00,0.7853,0.78535,0.7852,0.7852,220200000.0
2008-04-04 11:26:00,0.7852,0.7852,0.7851,0.78515,103600000.0
2008-04-04 11:27:00,0.78515,0.7853,0.78515,0.78525,249700000.0
2008-04-04 11:28:00,0.7852,0.7853,0.7851,0.7852,87600000.0
2008-04-04 11:29:00,0.7852,0.78525,0.7852,0.78525,212200000.0
2008-04-04 11:30:00,0.78525,0.7853,0.7852,0.7853,378100000.0
2008-04-04 11:31:00,0.7853,0.78535,0.7852,0.7853,114400000.0
2008-04-04 11:32:00,0.7853,0.7853,0.78525,0.7853,110000000.0
2008-04-04 11:33:00,0.7853,0.7853,0.7852,0.7853,368000000.0
2008-04-04 11:34:00,0.7853,0.78545,0.7853,0.7854,167900000.0
2008-04-04 11:35:00,0.7854,0.7855,0.78535,0.78535,75500000.0
2008-04-04 11:36:00,0.78535,0.7854,0.78535,0.7854,369600000.0
2008-04-04 11:37:00,0.7854,0.7854,0.78525,0.78535,235300000.0
2008-04-04 11:38:00,0.78535,0.7854,0.7853,0.7854,86600000.0
2008-04-04 11:39:00,0.7854,0.78545,0.78535,0.78545,251900000.0
2008-04-04 11:40:00,0.78545,0.78545,0.78535,0.7854,83500000.0
2008-04-04 11:41:00,0.7854,0.78555,0.7854,0.7855,97500000.0
2008-04-04 11:42:00,0.7855,0.7856,0.7855,0.7856,125300000.0
2008-04-04 11:43:00,0.7856,0.78565,0.7855,0.7856,88300000.0
2008-04-04 11:44:00,0.7856,0.7856,0.7855,0.7855,109400000.0
2008-04-04 11:45:00,0.7855,0.7855,0.7855,0.7855,79500000.0
2008-04-04 11:46:00,0.7855,0.7856,0.7855,0.78555,81900000.0
2008-04-04 11:47:00,0.78555,0.7856,0.7854,0.7855,84600000.0
2008-04-04 11:48:00,0.7855,0.78555,0.7854,0.78555,88500000.0
2008-04-04 11:49:00,0.78555,0.78585,0.78555,0.7858,112300000.0
2008-04-04 11:50:00,0.7858,0.78625,0.7858,0.786,245700000.0
2008-04-04 11:51:00,0.786,0.78605,0.7859,0.7859,210700000.0
2008-04-04 11:52:00,0.7859,0.786,0.7859,0.786,106700000.0
2008-04-04 11:53:00,0.786,0.786,0.7858,0.78585,159500000.0
2008-04-04 11:54:00,0.78585,0.78585,0.78575,0.7858,275300000.0
2008-04-04 11:55:00,0.7858,0.786,0.7858,0.786,271100000.0
2008-04-04 11:56:00,0.786,0.78605,0.78585,0.78585,725400000.0
2008-04-04 11:57:00,0.78585,0.7861,0.78585,0.7859,129500000.0
2008-04-04 11:58:00,0.7859,0.78595,0.78585,0.7859,88900000.0
2008-04-04 11:59:00,0.7859,0.7859,0.78575,0.7859,80900000.0
2008-04-04 12:00:00,0.7859,0.7859,0.7858,0.7858,88000000.0
2008-04-04 12:01:00,0.7858,0.78585,0.7857,0.7857,234300000.0
2008-04-04 12:02:00,0.7857,0.78575,0.7857,0.78575,207600000.0
2008-04-04 12:03:00,0.78575,0.7859,0.78575,0.7859,394999982.0
2008-04-04 12:04:00,0.7859,0.786,0.7859,0.786,627099997.0
2008-04-04 12:05:00,0.786,0.786,0.78595,0.786,116500000.0
2008-04-04 12:06:00,0.786,0.786,0.78595,0.78595,61400000.0
2008-04-04 12:07:00,0.78595,0.7861,0.78595,0.78605,598300000.0
2008-04-04 12:08:00,0.78605,0.7864,0.78605,0.7863,114200000.0
2008-04-04 12:09:00,0.7863,0.7864,0.7862,0.7862,72000000.0
2008-04-04 12:10:00,0.7862,0.78625,0.78615,0.78625,173700000.0
2008-04-04 12:11:00,0.78625,0.7863,0.78615,0.7862,206500000.0
2008-04-04 12:12:00,0.7862,0.78625,0.78605,0.78615,127600000.0
2008-04-04 12:13:00,0.78615,0.7862,0.78605,0.78605,188700000.0
2008-04-04 12:14:00,0.78605,0.7861,0.78595,0.78605,124100000.0
2008-04-04 12:15:00,0.78605,0.78615,0.78605,0.78615,32400000.0
2008-04-04 12:16:00,0.78604,0.78612,0.7858,0.78604,173500000.0
2008-04-04 12:17:00,0.78599,0.78602,0.78568,0.78586,140100000.0
2008-04-04 12:18:00,0.78603,0.78603,0.78573,0.78594,188100000.0
2008-04-04 12:19:00,0.78595,0.78617,0.78577,0.78612,108300000.0
2008-04-04 12:20:00,0.78616,0.78616,0.78586,0.78603,133600000.0
2008-04-04 12:21:00,0.78607,0.78619,0.7859,0.78615,164900000.0
2008-04-04 12:22:00,0.78605,0.7862,0.7858,0.78603,143700000.0
2008-04-04 12:23:00,0.78602,0.78606,0.78587,0.78603,200000000.0
2008-04-04 12:24:00,0.78603,0.7861,0.78584,0.78605,131600000.0
2008-04-04 12:25:00,0.78615,0.7862,0.78615,0.78615,6000000.0
2008-04-04 12:26:00,0.78615,0.7863,0.78615,0.78625,171400000.0
2008-04-04 12:27:00,0.78625,0.7863,0.7862,0.7863,258100000.0
2008-04-04 12:28:00,0.7863,0.78655,0.78615,0.7865,136500000.0
2008-04-04 12:29:00,0.78655,0.7866,0.7864,0.7865,108300000.0
2008-04-04 12:30:00,0.7865,0.78655,0.7864,0.7865,80500000.0
2008-04-04 12:31:00,0.7865,0.78655,0.78645,0.7865,118700000.0
2008-04-04 12:32:00,0.7865,0.7865,0.7862,0.78625,124800000.0
2008-04-04 12:33:00,0.78625,0.78625,0.78605,0.78615,117700000.0
2008-04-04 12:34:00,0.78615,0.7862,0.78605,0.78605,203500000.0
2008-04-04 12:35:00,0.78605,0.7862,0.78605,0.7862,752600000.0
2008-04-04 12:36:00,0.7862,0.78635,0.7862,0.78625,369100000.0
2008-04-04 12:37:00,0.7863,0.7863,0.78615,0.7862,493800000.0
2008-04-04 12:38:00,0.7862,0.78625,0.7861,0.7862,344700000.0
2008-04-04 12:39:00,0.7862,0.7862,0.7861,0.78615,363500000.0
2008-04-04 12:40:00,0.7862,0.7862,0.7861,0.7862,87900000.0
2008-04-04 12:41:00,0.7862,0.7862,0.7861,0.7862,304200000.0
2008-04-04 12:42:00,0.7862,0.7863,0.7862,0.7862,515100000.0
2008-04-04 12:43:00,0.7862,0.7865,0.7862,0.78635,94200000.0
2008-04-04 12:44:00,0.78635,0.7864,0.7863,0.7864,112700000.0
2008-04-04 12:45:00,0.7864,0.78655,0.7864,0.7865,87500000.0
2008-04-04 12:46:00,0.7865,0.78655,0.7864,0.7864,102000000.0
2008-04-04 12:47:00,0.7864,0.7865,0.7864,0.7865,81000000.0
2008-04-04 12:48:00,0.7865,0.7865,0.7864,0.7864,77100000.0
2008-04-04 12:49:00,0.7864,0.78645,0.7864,0.7864,99500000.0
2008-04-04 12:50:00,0.7864,0.7865,0.7864,0.7864,93700000.0
2008-04-04 12:51:00,0.7864,0.7864,0.78635,0.78635,149700000.0
2008-04-04 12:52:00,0.78635,0.7864,0.7863,0.7863,89600000.0
2008-04-04 12:53:00,0.7863,0.78635,0.7861,0.7861,184900000.0
2008-04-04 12:54:00,0.7861,0.78615,0.786,0.786,359300000.0
2008-04-04 12:55:00,0.786,0.78615,0.786,0.78605,446700000.0
2008-04-04 12:56:00,0.78605,0.78605,0.78595,0.786,155600000.0
2008-04-04 12:57:00,0.786,0.786,0.78595,0.786,104200000.0
2008-04-04 12:58:00,0.786,0.78605,0.7859,0.786,210100000.0
2008-04-04 12:59:00,0.786,0.78615,0.78575,0.78615,586700000.0
2008-04-04 13:00:00,0.78615,0.78625,0.786,0.7861,321400000.0
2008-04-04 13:01:00,0.7861,0.7861,0.786,0.78605,244600000.0
2008-04-04 13:02:00,0.78605,0.7861,0.78595,0.78605,71300000.0
2008-04-04 13:03:00,0.78605,0.7861,0.78595,0.78605,171700000.0
2008-04-04 13:04:00,0.78605,0.7861,0.786,0.7861,88100000.0
2008-04-04 13:05:00,0.7861,0.7861,0.78605,0.7861,89400000.0
2008-04-04 13:06:00,0.7861,0.78625,0.7861,0.78625,76900000.0
2008-04-04 13:07:00,0.78625,0.7864,0.78625,0.7863,103300000.0
2008-04-04 13:08:00,0.7863,0.7865,0.78625,0.7864,255400000.0
2008-04-04 13:09:00,0.7864,0.7864,0.78625,0.7864,159700000.0
2008-04-04 13:10:00,0.7864,0.7865,0.7864,0.78645,93200000.0
2008-04-04 13:11:00,0.78645,0.7866,0.78645,0.7866,173300000.0
2008-04-04 13:12:00,0.7866,0.78665,0.7865,0.7866,335200000.0
2008-04-04 13:13:00,0.7866,0.78665,0.7866,0.78665,263100000.0
2008-04-04 13:14:00,0.78665,0.78665,0.7864,0.78645,484600000.0
2008-04-04 13:15:00,0.78645,0.78645,0.7864,0.7864,120500000.0
2008-04-04 13:16:00,0.7864,0.7864,0.7863,0.78635,130000000.0
2008-04-04 13:17:00,0.78635,0.78645,0.78625,0.7863,160000000.0
2008-04-04 13:18:00,0.7863,0.7863,0.78605,0.78615,112900000.0
2008-04-04 13:19:00,0.78615,0.78625,0.7861,0.78625,106000000.0
2008-04-04 13:20:00,0.78625,0.7863,0.78625,0.7863,145300000.0
2008-04-04 13:21:00,0.7863,0.7863,0.7861,0.7861,319400000.0
2008-04-04 13:22:00,0.7861,0.7862,0.78605,0.7861,138800000.0
2008-04-04 13:23:00,0.7861,0.7861,0.78605,0.7861,77000000.0
2008-04-04 13:24:00,0.7861,0.7861,0.7859,0.7859,143000000.0
2008-04-04 13:25:00,0.7859,0.78595,0.78585,0.78585,574300000.0
2008-04-04 13:26:00,0.78585,0.7859,0.7857,0.78575,158200000.0
2008-04-04 13:27:00,0.78575,0.7858,0.78565,0.7857,514900000.0
2008-04-04 13:28:00,0.7857,0.78585,0.78565,0.78585,267000000.0
2008-04-04 13:29:00,0.78585,0.7859,0.78575,0.7859,308800000.0
2008-04-04 13:30:00,0.7859,0.7859,0.7858,0.7858,360800000.0
2008-04-04 13:31:00,0.7858,0.78585,0.7858,0.78585,581900000.0
2008-04-04 13:32:00,0.7858,0.78585,0.7858,0.78585,415800000.0
2008-04-04 13:33:00,0.78585,0.78585,0.7858,0.7858,618500000.0
2008-04-04 13:34:00,0.7858,0.7858,0.7858,0.7858,219000000.0
2008-04-04 13:35:00,0.7858,0.78595,0.7858,0.7859,182800000.0
2008-04-04 13:36:00,0.7859,0.7861,0.78585,0.786,197600000.0
2008-04-04 13:37:00,0.786,0.78605,0.786,0.78605,461200000.0
2008-04-04 13:38:00,0.78605,0.78605,0.786,0.78605,373600000.0
2008-04-04 13:39:00,0.78605,0.7861,0.7859,0.7861,76900000.0
2008-04-04 13:40:00,0.7861,0.7862,0.7861,0.7862,130700000.0
2008-04-04 13:41:00,0.7862,0.7863,0.7861,0.7862,356100000.0
2008-04-04 13:42:00,0.78625,0.7863,0.7859,0.7859,116500000.0
2008-04-04 13:43:00,0.7859,0.78595,0.78585,0.78595,741900000.0
2008-04-04 13:44:00,0.78595,0.786,0.7858,0.7858,100300000.0
2008-04-04 13:45:00,0.7858,0.78585,0.7857,0.78575,82300000.0
2008-04-04 13:46:00,0.78575,0.78575,0.7856,0.78565,311900000.0
2008-04-04 13:47:00,0.78565,0.78575,0.7855,0.7857,201200000.0
2008-04-04 13:48:00,0.7857,0.78575,0.7856,0.7857,332100000.0
2008-04-04 13:49:00,0.7857,0.78585,0.7857,0.7858,563700000.0
2008-04-04 13:50:00,0.7858,0.78585,0.78575,0.7858,315500000.0
2008-04-04 13:51:00,0.7858,0.78605,0.7858,0.78605,376100000.0
2008-04-04 13:52:00,0.78605,0.78605,0.78585,0.78595,250900000.0
2008-04-04 13:53:00,0.78595,0.78605,0.78595,0.78605,72700000.0
2008-04-04 13:54:00,0.78605,0.7861,0.78605,0.78605,115200000.0
2008-04-04 13:55:00,0.78605,0.7861,0.786,0.78605,473700000.0
2008-04-04 13:56:00,0.78605,0.78605,0.7859,0.78595,563100000.0
2008-04-04 13:57:00,0.78595,0.78595,0.7859,0.7859,665600000.0
2008-04-04 13:58:00,0.7859,0.78595,0.7858,0.7859,271600000.0
2008-04-04 13:59:00,0.7859,0.78615,0.7859,0.78615,198400000.0
2008-04-04 14:00:00,0.7862,0.7863,0.78615,0.7863,81000000.0
2008-04-04 14:01:00,0.7863,0.7863,0.78615,0.78615,298800000.0
2008-04-04 14:02:00,0.78615,0.7862,0.7861,0.7861,82600000.0
2008-04-04 14:03:00,0.7861,0.7861,0.7859,0.7859,98900000.0
2008-04-04 14:04:00,0.7859,0.7859,0.78575,0.7858,397000000.0
2008-04-04 14:05:00,0.7858,0.78585,0.7858,0.7858,949400000.0
2008-04-04 14:06:00,0.7858,0.7858,0.7857,0.7857,726800000.0
2008-04-04 14:07:00,0.7857,0.78585,0.78565,0.7858,537800000.0
2008-04-04 14:08:00,0.78585,0.7859,0.78575,0.7859,343900000.0
2008-04-04 14:09:00,0.7859,0.7859,0.7857,0.7857,221100000.0
2008-04-04 14:10:00,0.7857,0.78575,0.78565,0.78565,578200000.0
2008-04-04 14:11:00,0.78565,0.7857,0.7856,0.78565,468600000.0
2008-04-04 14:12:00,0.78565,0.7857,0.7856,0.78565,213500000.0
2008-04-04 14:13:00,0.78565,0.7857,0.78555,0.7856,244600000.0
2008-04-04 14:14:00,0.7856,0.7857,0.7854,0.7854,573000000.0
2008-04-04 14:15:00,0.7854,0.7855,0.7854,0.7855,155000000.0
2008-04-04 14:16:00,0.7855,0.78555,0.7855,0.7855,306000000.0
2008-04-04 14:17:00,0.7855,0.7855,0.78545,0.7855,111400000.0
2008-04-04 14:18:00,0.7855,0.78555,0.7855,0.7855,1006800000.0
2008-04-04 14:19:00,0.7855,0.7855,0.7853,0.78535,269200000.0
2008-04-04 14:20:00,0.7854,0.7854,0.7853,0.7854,429000000.0
2008-04-04 14:21:00,0.7854,0.7854,0.7853,0.7854,458400000.0
2008-04-04 14:22:00,0.7854,0.7855,0.7854,0.7855,414200000.0
2008-04-04 14:23:00,0.7855,0.7855,0.78535,0.7855,407100000.0
2008-04-04 14:24:00,0.7855,0.7858,0.7855,0.78565,177400000.0
2008-04-04 14:25:00,0.78565,0.7859,0.7856,0.7858,303500000.0
2008-04-04 14:26:00,0.7858,0.7859,0.78575,0.7858,269499999.0
2008-04-04 14:27:00,0.7858,0.78585,0.7855,0.78565,203200000.0
2008-04-04 14:28:00,0.78565,0.78565,0.78495,0.785,261400000.0
2008-04-04 14:29:00,0.785,0.7856,0.78495,0.78558,732599996.0
2008-04-04 14:30:00,0.7849,0.78645,0.7849,0.786,685599999.0
2008-04-04 14:31:00,0.7861,0.7864,0.78535,0.7861,1684300000.0
2008-04-04 14:32:00,0.7861,0.7867,0.7858,0.7865,1478099998.0
2008-04-04 14:33:00,0.7865,0.78735,0.7865,0.78735,1371999999.0
2008-04-04 14:34:00,0.7873,0.78775,0.7872,0.78755,847000001.0
2008-04-04 14:35:00,0.78755,0.7878,0.7869,0.7869,264100000.0
2008-04-04 14:36:00,0.7869,0.78725,0.78685,0.78705,230300000.0
2008-04-04 14:37:00,0.78705,0.7874,0.7869,0.78725,282200000.0
2008-04-04 14:38:00,0.78725,0.78775,0.7872,0.7877,175900000.0
2008-04-04 14:39:00,0.7877,0.78805,0.7876,0.78775,226800000.0
2008-04-04 14:40:00,0.7878,0.788,0.78775,0.7878,110900000.0
2008-04-04 14:41:00,0.7878,0.788,0.78705,0.78705,161100000.0
2008-04-04 14:42:00,0.78705,0.7873,0.7868,0.7868,302200000.0
2008-04-04 14:43:00,0.7867,0.787,0.7865,0.7865,279500000.0
2008-04-04 14:44:00,0.7865,0.7869,0.7865,0.7869,181500000.0
2008-04-04 14:45:00,0.7869,0.787,0.7867,0.7869,169800000.0
2008-04-04 14:46:00,0.7869,0.787,0.78675,0.7869,145800000.0
2008-04-04 14:47:00,0.7869,0.7871,0.78685,0.7869,162200000.0
2008-04-04 14:48:00,0.7869,0.78715,0.7868,0.78695,217100000.0
2008-04-04 14:49:00,0.78695,0.78705,0.7869,0.78695,164700000.0
2008-04-04 14:50:00,0.78695,0.78695,0.78665,0.7867,77800000.0
2008-04-04 14:51:00,0.7867,0.78685,0.78665,0.78675,656300000.0
2008-04-04 14:52:00,0.78675,0.7869,0.7867,0.78675,466000000.0
2008-04-04 14:53:00,0.78675,0.78695,0.7867,0.78685,273000000.0
2008-04-04 14:54:00,0.78685,0.7869,0.78675,0.78675,155900000.0
2008-04-04 14:55:00,0.78675,0.78705,0.7867,0.78705,86700000.0
2008-04-04 14:56:00,0.78705,0.7874,0.78695,0.7874,77500000.0
2008-04-04 14:57:00,0.7874,0.78745,0.7871,0.7871,98800000.0
2008-04-04 14:58:00,0.7871,0.7872,0.787,0.7872,102600000.0
2008-04-04 14:59:00,0.7872,0.7873,0.78715,0.7872,112400000.0
2008-04-04 15:00:00,0.7872,0.78725,0.78715,0.7872,183200000.0
2008-04-04 15:01:00,0.78715,0.78725,0.7871,0.7872,139700000.0
2008-04-04 15:02:00,0.7872,0.7872,0.7871,0.78715,208200000.0
2008-04-04 15:03:00,0.7872,0.7873,0.78705,0.7872,113000000.0
2008-04-04 15:04:00,0.7872,0.78725,0.7871,0.78715,161700000.0
2008-04-04 15:05:00,0.78715,0.7872,0.78705,0.7872,153500000.0
2008-04-04 15:06:00,0.7872,0.7874,0.7872,0.7873,89700000.0
2008-04-04 15:07:00,0.7873,0.78745,0.78725,0.7874,93000000.0
2008-04-04 15:08:00,0.7874,0.78775,0.7874,0.7877,77300000.0
2008-04-04 15:09:00,0.78775,0.7879,0.7877,0.78785,75500000.0
2008-04-04 15:10:00,0.78785,0.78785,0.78765,0.7878,152300000.0
2008-04-04 15:11:00,0.7878,0.7879,0.78775,0.78785,100100000.0
2008-04-04 15:12:00,0.78785,0.78795,0.7878,0.7878,99900000.0
2008-04-04 15:13:00,0.7878,0.7879,0.7877,0.7878,92200000.0
2008-04-04 15:14:00,0.7878,0.7879,0.7877,0.7878,111700000.0
2008-04-04 15:15:00,0.7878,0.7884,0.7878,0.78815,115200000.0
2008-04-04 15:16:00,0.78815,0.7885,0.7881,0.78835,159200000.0
2008-04-04 15:17:00,0.78835,0.7885,0.78825,0.7884,139600000.0
2008-04-04 15:18:00,0.7884,0.7884,0.7881,0.7882,145000000.0
2008-04-04 15:19:00,0.78815,0.7882,0.788,0.78815,184000000.0
2008-04-04 15:20:00,0.78815,0.78815,0.78765,0.78765,173900000.0
2008-04-04 15:21:00,0.78765,0.78785,0.78765,0.7878,113300000.0
2008-04-04 15:22:00,0.7878,0.7878,0.7876,0.78765,156700000.0
2008-04-04 15:23:00,0.78765,0.78785,0.78755,0.78785,101400000.0
2008-04-04 15:24:00,0.78785,0.78785,0.7876,0.78765,158000000.0
2008-04-04 15:25:00,0.78765,0.78765,0.7875,0.7876,179800000.0
2008-04-04 15:26:00,0.7876,0.7877,0.7875,0.7877,169700000.0
2008-04-04 15:27:00,0.7877,0.78775,0.7876,0.7877,109800000.0
2008-04-04 15:28:00,0.7877,0.7877,0.78765,0.7877,92400000.0
2008-04-04 15:29:00,0.7877,0.7877,0.78755,0.7876,156600000.0
2008-04-04 15:30:00,0.7876,0.7877,0.78755,0.78765,78075000.0
2008-04-04 15:31:00,0.78765,0.78765,0.7875,0.7876,186600000.0
2008-04-04 15:32:00,0.7876,0.7878,0.78755,0.7878,86600000.0
2008-04-04 15:33:00,0.7878,0.7879,0.7877,0.7879,76800000.0
2008-04-04 15:34:00,0.7879,0.78795,0.78775,0.7878,75300000.0
2008-04-04 15:35:00,0.7878,0.7878,0.78745,0.78745,124400000.0
2008-04-04 15:36:00,0.78745,0.7876,0.78745,0.78755,176400000.0
2008-04-04 15:37:00,0.78755,0.7876,0.78745,0.7876,130400000.0
2008-04-04 15:38:00,0.7876,0.7877,0.78755,0.7876,161300000.0
2008-04-04 15:39:00,0.7876,0.78765,0.78735,0.7874,89500000.0
2008-04-04 15:40:00,0.78735,0.78735,0.78715,0.78715,84000000.0
2008-04-04 15:41:00,0.7872,0.7875,0.78715,0.78745,126300000.0
2008-04-04 15:42:00,0.78745,0.7876,0.7874,0.7876,222300000.0
2008-04-04 15:43:00,0.7876,0.7878,0.7876,0.7877,167800000.0
2008-04-04 15:44:00,0.7877,0.7877,0.7875,0.7876,185600000.0
2008-04-04 15:45:00,0.78765,0.7879,0.7876,0.7879,126700000.0
2008-04-04 15:46:00,0.7879,0.7879,0.7878,0.7878,97900000.0
2008-04-04 15:47:00,0.7878,0.7878,0.7877,0.7877,107700000.0
2008-04-04 15:48:00,0.7877,0.78775,0.78765,0.78765,100400000.0
2008-04-04 15:49:00,0.78765,0.7877,0.7876,0.7876,110700000.0
2008-04-04 15:50:00,0.7876,0.7877,0.7876,0.7877,109700000.0
2008-04-04 15:51:00,0.78775,0.7878,0.7875,0.7876,115500000.0
2008-04-04 15:52:00,0.7876,0.7877,0.7875,0.78765,132100000.0
2008-04-04 15:53:00,0.78765,0.7877,0.78755,0.78755,85600000.0
2008-04-04 15:54:00,0.7876,0.7876,0.7874,0.7875,134800000.0
2008-04-04 15:55:00,0.7875,0.7875,0.7874,0.7874,195400000.0
2008-04-04 15:56:00,0.7874,0.7875,0.7874,0.78745,110600000.0
2008-04-04 15:57:00,0.78745,0.78755,0.7874,0.7875,89700000.0
2008-04-04 15:58:00,0.7875,0.7876,0.78745,0.7875,87000000.0
2008-04-04 15:59:00,0.7875,0.78765,0.7874,0.7876,89600000.0
2008-04-04 16:00:00,0.78755,0.78785,0.78755,0.78775,70300000.0
2008-04-04 16:01:00,0.78775,0.78795,0.78775,0.7879,97900000.0
2008-04-04 16:02:00,0.7879,0.7879,0.78785,0.78785,85400000.0
2008-04-04 16:03:00,0.78785,0.7883,0.78775,0.7882,81600000.0
2008-04-04 16:04:00,0.7882,0.78845,0.7882,0.7882,86400000.0
2008-04-04 16:05:00,0.7882,0.78835,0.788,0.7883,77700000.0
2008-04-04 16:06:00,0.7883,0.78835,0.7881,0.7882,87000000.0
2008-04-04 16:07:00,0.7882,0.7884,0.7882,0.7883,83000000.0
2008-04-04 16:08:00,0.7883,0.7884,0.78825,0.78835,103000000.0
2008-04-04 16:09:00,0.78835,0.78845,0.7883,0.7884,86600000.0
2008-04-04 16:10:00,0.7884,0.78845,0.7884,0.7884,50900000.0
2008-04-04 16:11:00,0.7884,0.78845,0.78835,0.78835,86400000.0
2008-04-04 16:12:00,0.78835,0.7886,0.78835,0.7886,91400000.0
2008-04-04 16:13:00,0.7886,0.78865,0.7884,0.7885,112000000.0
2008-04-04 16:14:00,0.7885,0.78855,0.7883,0.7884,111500000.0
2008-04-04 16:15:00,0.7884,0.78845,0.7883,0.78835,91800000.0
2008-04-04 16:16:00,0.78835,0.7884,0.7883,0.7884,89700000.0
2008-04-04 16:17:00,0.7884,0.78865,0.7884,0.7886,109100000.0
2008-04-04 16:18:00,0.7886,0.7887,0.78855,0.7887,83900000.0
2008-04-04 16:19:00,0.7887,0.7888,0.7887,0.7888,92200000.0
2008-04-04 16:20:00,0.7888,0.7888,0.7886,0.78865,133200000.0
2008-04-04 16:21:00,0.78865,0.78865,0.78855,0.7886,70900000.0
2008-04-04 16:22:00,0.7886,0.78865,0.7885,0.78855,103600000.0
2008-04-04 16:23:00,0.78855,0.78855,0.7884,0.7884,101600000.0
2008-04-04 16:24:00,0.7884,0.78845,0.7883,0.78835,115000000.0
2008-04-04 16:25:00,0.78835,0.7884,0.78825,0.7884,153200000.0
2008-04-04 16:26:00,0.7884,0.78845,0.7883,0.7883,135200000.0
2008-04-04 16:27:00,0.7883,0.78835,0.78825,0.78825,121100000.0
2008-04-04 16:28:00,0.78825,0.7883,0.7882,0.78825,188600000.0
2008-04-04 16:29:00,0.78825,0.7883,0.7881,0.78815,261700000.0
2008-04-04 16:30:00,0.78815,0.78845,0.7881,0.7884,150400000.0
2008-04-04 16:31:00,0.7884,0.78855,0.7884,0.7885,107600000.0
2008-04-04 16:32:00,0.7885,0.78865,0.7885,0.78865,105400000.0
2008-04-04 16:33:00,0.78865,0.789,0.7886,0.789,82600000.0
2008-04-04 16:34:00,0.789,0.789,0.7887,0.7888,128900000.0
2008-04-04 16:35:00,0.7888,0.789,0.7888,0.78895,115000000.0
2008-04-04 16:36:00,0.78895,0.78905,0.7889,0.78905,157200000.0
2008-04-04 16:37:00,0.78905,0.78905,0.7889,0.789,99200000.0
2008-04-04 16:38:00,0.789,0.78925,0.78895,0.7892,141600000.0
2008-04-04 16:39:00,0.7892,0.7893,0.7891,0.7892,139800000.0
2008-04-04 16:40:00,0.7892,0.7892,0.7891,0.7891,123900000.0
2008-04-04 16:41:00,0.7891,0.78915,0.78905,0.7891,203900000.0
2008-04-04 16:42:00,0.7891,0.78915,0.78895,0.7891,211600000.0
2008-04-04 16:43:00,0.7891,0.78915,0.789,0.789,114700000.0
2008-04-04 16:44:00,0.789,0.7891,0.7888,0.7889,283200000.0
2008-04-04 16:45:00,0.7889,0.7891,0.7888,0.78905,204200000.0
2008-04-04 16:46:00,0.78905,0.7891,0.78895,0.78895,235000000.0
2008-04-04 16:47:00,0.78895,0.78895,0.7887,0.7887,441500000.0
2008-04-04 16:48:00,0.78875,0.7889,0.78865,0.7889,254600000.0
2008-04-04 16:49:00,0.7889,0.7891,0.7888,0.78905,225600000.0
2008-04-04 16:50:00,0.78905,0.7892,0.789,0.7892,117200000.0
2008-04-04 16:51:00,0.7892,0.78925,0.7891,0.7891,192200000.0
2008-04-04 16:52:00,0.7891,0.7892,0.7891,0.7892,232000000.0
2008-04-04 16:53:00,0.7892,0.78925,0.78915,0.78925,152300000.0
2008-04-04 16:54:00,0.78925,0.7894,0.7892,0.78935,119900000.0
2008-04-04 16:55:00,0.78935,0.7894,0.789,0.789,133500000.0
2008-04-04 16:56:00,0.789,0.78905,0.789,0.78905,129000000.0
2008-04-04 16:57:00,0.78905,0.78925,0.78905,0.7892,106000000.0
2008-04-04 16:58:00,0.7892,0.78925,0.7891,0.7891,119600000.0
2008-04-04 16:59:00,0.7891,0.7893,0.78905,0.7893,100700000.0
2008-04-04 17:00:00,0.7893,0.7893,0.7891,0.78915,203200000.0
2008-04-04 17:01:00,0.78915,0.7894,0.78915,0.78935,146600000.0
2008-04-04 17:02:00,0.78935,0.7895,0.78925,0.78935,133600000.0
2008-04-04 17:03:00,0.7894,0.7894,0.78905,0.78905,108000000.0
2008-04-04 17:04:00,0.78905,0.7891,0.789,0.7891,127600000.0
2008-04-04 17:05:00,0.7891,0.7891,0.7887,0.7887,123600000.0
2008-04-04 17:06:00,0.7887,0.78875,0.78865,0.7887,137800000.0
2008-04-04 17:07:00,0.7887,0.7889,0.7887,0.7889,116200000.0
2008-04-04 17:08:00,0.7889,0.789,0.78885,0.7889,107300000.0
2008-04-04 17:09:00,0.7889,0.7889,0.7887,0.7888,125500000.0
2008-04-04 17:10:00,0.7888,0.7888,0.78875,0.78875,98300000.0
2008-04-04 17:11:00,0.78875,0.78875,0.78845,0.7885,107500000.0
2008-04-04 17:12:00,0.7885,0.7885,0.7883,0.7884,142800000.0
2008-04-04 17:13:00,0.7884,0.7885,0.7882,0.78825,175500000.0
2008-04-04 17:14:00,0.78825,0.78825,0.78815,0.7882,176800000.0
2008-04-04 17:15:00,0.7882,0.7883,0.78815,0.78825,143900000.0
2008-04-04 17:16:00,0.78825,0.7884,0.78825,0.7883,98500000.0
2008-04-04 17:17:00,0.7883,0.7883,0.78825,0.78825,84900000.0
2008-04-04 17:18:00,0.78825,0.7883,0.7881,0.7881,145700000.0
2008-04-04 17:19:00,0.7881,0.7881,0.7881,0.7881,159600000.0
2008-04-04 17:20:00,0.7881,0.78835,0.7881,0.78835,81200000.0
2008-04-04 17:21:00,0.78835,0.7884,0.78825,0.78825,112300000.0
2008-04-04 17:22:00,0.78825,0.78835,0.78825,0.7883,87500000.0
2008-04-04 17:23:00,0.7883,0.7884,0.7883,0.7884,101300000.0
2008-04-04 17:24:00,0.78845,0.7888,0.7884,0.7888,65300000.0
2008-04-04 17:25:00,0.7888,0.7889,0.78875,0.78875,86500000.0
2008-04-04 17:26:00,0.78875,0.78885,0.7887,0.7888,60100000.0
2008-04-04 17:27:00,0.7888,0.78885,0.7887,0.7888,105200000.0
2008-04-04 17:28:00,0.7888,0.7888,0.78865,0.78875,129400000.0
2008-04-04 17:29:00,0.78875,0.78875,0.78855,0.78855,196300000.0
2008-04-04 17:30:00,0.78855,0.78855,0.7883,0.7883,119400000.0
2008-04-04 17:31:00,0.7883,0.7883,0.78815,0.78815,120800000.0
2008-04-04 17:32:00,0.78815,0.7883,0.78815,0.7882,97100000.0
2008-04-04 17:33:00,0.7882,0.7882,0.78815,0.78815,101700000.0
2008-04-04 17:34:00,0.78815,0.78815,0.7881,0.7881,113900000.0
2008-04-04 17:35:00,0.7881,0.78815,0.78795,0.78795,93100000.0
2008-04-04 17:36:00,0.78795,0.78795,0.7879,0.7879,113900000.0
2008-04-04 17:37:00,0.7879,0.78795,0.78785,0.7879,130700000.0
2008-04-04 17:38:00,0.7879,0.78795,0.78785,0.78795,89600000.0
2008-04-04 17:39:00,0.78795,0.78795,0.7878,0.78785,200700000.0
2008-04-04 17:40:00,0.78785,0.7879,0.7878,0.7879,68500000.0
2008-04-04 17:41:00,0.7879,0.78795,0.7878,0.78785,100300000.0
2008-04-04 17:42:00,0.78785,0.78795,0.78785,0.7879,76000000.0
2008-04-04 17:43:00,0.7879,0.78835,0.7879,0.7883,81600000.0
2008-04-04 17:44:00,0.7883,0.7884,0.7882,0.78825,70400000.0
2008-04-04 17:45:00,0.78825,0.7883,0.78815,0.78815,58700000.0
2008-04-04 17:46:00,0.78815,0.7882,0.78815,0.7882,60200000.0
2008-04-04 17:47:00,0.7882,0.78835,0.788,0.78835,79000000.0
2008-04-04 17:48:00,0.7884,0.7885,0.78835,0.7885,77200000.0
2008-04-04 17:49:00,0.78845,0.78895,0.78845,0.7888,78100000.0
2008-04-04 17:50:00,0.7888,0.78885,0.7887,0.7887,211000000.0
2008-04-04 17:51:00,0.7887,0.7887,0.7886,0.7887,98500000.0
2008-04-04 17:52:00,0.7887,0.7887,0.78865,0.7887,73300000.0
2008-04-04 17:53:00,0.7887,0.7888,0.7887,0.7888,88100000.0
2008-04-04 17:54:00,0.7888,0.78925,0.7888,0.78915,91800000.0
2008-04-04 17:55:00,0.78915,0.78915,0.78905,0.78905,104100000.0
2008-04-04 17:56:00,0.78905,0.7892,0.78905,0.7892,73900000.0
2008-04-04 17:57:00,0.7892,0.7892,0.78905,0.7891,84900000.0
2008-04-04 17:58:00,0.7891,0.7891,0.78895,0.78895,768400000.0
2008-04-04 17:59:00,0.78895,0.789,0.7888,0.7888,64800000.0
2008-04-04 18:00:00,0.7888,0.789,0.7888,0.7889,82100000.0
2008-04-04 18:01:00,0.7889,0.7891,0.7889,0.7891,90000000.0
2008-04-04 18:02:00,0.7891,0.7891,0.789,0.78905,172500000.0
2008-04-04 18:03:00,0.78905,0.78915,0.789,0.7891,113400000.0
2008-04-04 18:04:00,0.7891,0.7891,0.7891,0.7891,105400000.0
2008-04-04 18:05:00,0.7891,0.7891,0.7891,0.7891,109300000.0
2008-04-04 18:06:00,0.7891,0.78915,0.7891,0.7891,88000000.0
2008-04-04 18:07:00,0.7891,0.7891,0.789,0.78905,195000000.0
2008-04-04 18:08:00,0.78905,0.7891,0.789,0.789,49200000.0
2008-04-04 18:09:00,0.789,0.789,0.7889,0.7889,653000000.0
2008-04-04 18:10:00,0.7889,0.789,0.7888,0.7888,646800000.0
2008-04-04 18:11:00,0.7888,0.789,0.7888,0.789,280700000.0
2008-04-04 18:12:00,0.789,0.789,0.7889,0.78895,155900000.0
2008-04-04 18:13:00,0.78895,0.7891,0.78895,0.78895,74700000.0
2008-04-04 18:14:00,0.78895,0.78925,0.7888,0.7889,174900000.0
2008-04-04 18:15:00,0.7889,0.7891,0.7889,0.78895,95100000.0
2008-04-04 18:16:00,0.78895,0.78905,0.78885,0.789,74100000.0
2008-04-04 18:17:00,0.789,0.789,0.78885,0.7889,177100000.0
2008-04-04 18:18:00,0.7889,0.789,0.7888,0.7888,159200000.0
2008-04-04 18:19:00,0.78885,0.7889,0.78875,0.7888,91200000.0
2008-04-04 18:20:00,0.7888,0.78895,0.7887,0.7888,95700000.0
2008-04-04 18:21:00,0.7888,0.7888,0.78865,0.78875,141100000.0
2008-04-04 18:22:00,0.78875,0.7888,0.78875,0.7888,205300000.0
2008-04-04 18:23:00,0.7888,0.7889,0.7888,0.7888,72900000.0
2008-04-04 18:24:00,0.7888,0.7889,0.78875,0.78875,121700000.0
2008-04-04 18:25:00,0.78875,0.7888,0.7887,0.78875,697300000.0
2008-04-04 18:26:00,0.78875,0.78885,0.78875,0.78875,458400000.0
2008-04-04 18:27:00,0.78875,0.7889,0.78875,0.7889,124700000.0
2008-04-04 18:28:00,0.7889,0.789,0.7889,0.789,77700000.0
2008-04-04 18:29:00,0.789,0.789,0.7886,0.78865,182000000.0
2008-04-04 18:30:00,0.78865,0.7887,0.7885,0.78855,71400000.0
2008-04-04 18:31:00,0.78855,0.78885,0.78855,0.78885,43400000.0
2008-04-04 18:32:00,0.78885,0.78895,0.7887,0.7888,53000000.0
2008-04-04 18:33:00,0.7888,0.78895,0.7888,0.78885,52900000.0
2008-04-04 18:34:00,0.78885,0.78885,0.78865,0.7887,162400000.0
2008-04-04 18:35:00,0.7887,0.78885,0.7887,0.78885,57100000.0
2008-04-04 18:36:00,0.78885,0.78895,0.78885,0.78885,25100000.0
2008-04-04 18:37:00,0.78885,0.78895,0.7888,0.78895,56300000.0
2008-04-04 18:38:00,0.78895,0.789,0.7888,0.7888,57200000.0
2008-04-04 18:39:00,0.7888,0.7888,0.7887,0.7887,60700000.0
2008-04-04 18:40:00,0.7887,0.7887,0.7887,0.7887,76900000.0
2008-04-04 18:41:00,0.7887,0.7887,0.7886,0.7886,37500000.0
2008-04-04 18:42:00,0.7886,0.78865,0.7886,0.78865,61000000.0
2008-04-04 18:43:00,0.78865,0.7887,0.78865,0.78865,24800000.0
2008-04-04 18:44:00,0.78865,0.7887,0.7884,0.7884,47900000.0
2008-04-04 18:45:00,0.7884,0.78855,0.7884,0.7885,79600000.0
2008-04-04 18:46:00,0.7885,0.7886,0.78845,0.7885,57900000.0
2008-04-04 18:47:00,0.7885,0.7885,0.7884,0.78845,68900000.0
2008-04-04 18:48:00,0.78845,0.7885,0.7884,0.7885,50700000.0
2008-04-04 18:49:00,0.7885,0.78855,0.78835,0.78835,56900000.0
2008-04-04 18:50:00,0.78835,0.7884,0.78825,0.78825,119000000.0
2008-04-04 18:51:00,0.78825,0.78845,0.78825,0.78845,94700000.0
2008-04-04 18:52:00,0.78845,0.7885,0.7884,0.78845,62100000.0
2008-04-04 18:53:00,0.78845,0.78845,0.7884,0.7884,74000000.0
2008-04-04 18:54:00,0.7884,0.7884,0.7883,0.7883,105000000.0
2008-04-04 18:55:00,0.7883,0.7883,0.78815,0.78815,93900000.0
2008-04-04 18:56:00,0.78815,0.7882,0.788,0.788,72500000.0
2008-04-04 18:57:00,0.788,0.7881,0.78795,0.7881,87300000.0
2008-04-04 18:58:00,0.7881,0.78815,0.788,0.7881,85100000.0
2008-04-04 18:59:00,0.7881,0.7881,0.788,0.788,66600000.0
2008-04-04 19:00:00,0.788,0.7883,0.788,0.7882,85500000.0
2008-04-04 19:01:00,0.7882,0.7883,0.7882,0.7883,73800000.0
2008-04-04 19:02:00,0.7883,0.7883,0.7882,0.78825,45500000.0
2008-04-04 19:03:00,0.78825,0.78835,0.78825,0.78835,33200000.0
2008-04-04 19:04:00,0.78835,0.78835,0.78835,0.78835,35100000.0
2008-04-04 19:05:00,0.78835,0.78835,0.78835,0.78835,21900000.0
2008-04-04 19:06:00,0.78835,0.7885,0.78835,0.7884,49200000.0
2008-04-04 19:07:00,0.7884,0.7884,0.78835,0.7884,78200000.0
2008-04-04 19:08:00,0.7884,0.7885,0.7884,0.7885,83400000.0
2008-04-04 19:09:00,0.7885,0.7885,0.7885,0.7885,66800000.0
2008-04-04 19:10:00,0.7885,0.7885,0.7885,0.7885,67800000.0
2008-04-04 19:11:00,0.7885,0.78855,0.7885,0.78855,76300000.0
2008-04-04 19:12:00,0.78855,0.7888,0.7885,0.7887,44500000.0
2008-04-04 19:13:00,0.7887,0.78875,0.78865,0.78865,54400000.0
2008-04-04 19:14:00,0.78865,0.78865,0.7886,0.7886,89100000.0
2008-04-04 19:15:00,0.7886,0.7886,0.7886,0.7886,119900000.0
2008-04-04 19:16:00,0.7886,0.7887,0.7886,0.7887,89400000.0
2008-04-04 19:17:00,0.7887,0.7888,0.78865,0.7887,75600000.0
2008-04-04 19:18:00,0.7887,0.7888,0.7887,0.7888,67900000.0
2008-04-04 19:19:00,0.7888,0.7888,0.7887,0.7887,67700000.0
2008-04-04 19:20:00,0.7887,0.7888,0.78865,0.7888,77700000.0
2008-04-04 19:21:00,0.7888,0.7888,0.78875,0.78875,62700000.0
2008-04-04 19:22:00,0.78875,0.78885,0.78875,0.78885,47700000.0
2008-04-04 19:23:00,0.78885,0.7889,0.7887,0.7887,126000000.0
2008-04-04 19:24:00,0.7887,0.7888,0.78865,0.7887,123900000.0
2008-04-04 19:25:00,0.7887,0.78875,0.78865,0.78865,164900000.0
2008-04-04 19:26:00,0.78865,0.78865,0.78865,0.78865,343200000.0
2008-04-04 19:27:00,0.78865,0.78865,0.78855,0.7886,230700000.0
2008-04-04 19:28:00,0.78855,0.7886,0.7885,0.7885,75500000.0
2008-04-04 19:29:00,0.7885,0.78855,0.78845,0.7885,92400000.0
2008-04-04 19:30:00,0.7885,0.7885,0.78845,0.7885,66500000.0
2008-04-04 19:31:00,0.7885,0.7886,0.7885,0.7886,92400000.0
2008-04-04 19:32:00,0.7886,0.7886,0.78845,0.78845,96600000.0
2008-04-04 19:33:00,0.78845,0.78855,0.7884,0.7885,117400000.0
2008-04-04 19:34:00,0.7885,0.7885,0.7885,0.7885,77000000.0
2008-04-04 19:35:00,0.7885,0.7885,0.7883,0.7883,80300000.0
2008-04-04 19:36:00,0.7883,0.7884,0.78825,0.78835,68800000.0
2008-04-04 19:37:00,0.78835,0.78845,0.78835,0.78845,33500000.0
2008-04-04 19:38:00,0.78845,0.78845,0.7884,0.7884,34800000.0
2008-04-04 19:39:00,0.7884,0.78845,0.7884,0.78845,102600000.0
2008-04-04 19:40:00,0.78845,0.7886,0.78845,0.7886,77400000.0
2008-04-04 19:41:00,0.7886,0.78865,0.7885,0.78855,58800000.0
2008-04-04 19:42:00,0.78855,0.78855,0.7885,0.7885,84000000.0
2008-04-04 19:43:00,0.7885,0.7886,0.7885,0.7885,79800000.0
2008-04-04 19:44:00,0.7885,0.7887,0.7885,0.7887,69400000.0
2008-04-04 19:45:00,0.7887,0.78875,0.78855,0.78865,50800000.0
2008-04-04 19:46:00,0.78865,0.78865,0.7885,0.7885,39300000.0
2008-04-04 19:47:00,0.7885,0.7885,0.7884,0.78845,202600000.0
2008-04-04 19:48:00,0.78845,0.7885,0.78845,0.7885,418200000.0
2008-04-04 19:49:00,0.7885,0.7885,0.7884,0.7885,90400000.0
2008-04-04 19:50:00,0.7885,0.7886,0.7885,0.78855,91800000.0
2008-04-04 19:51:00,0.78855,0.7886,0.7885,0.78855,32100000.0
2008-04-04 19:52:00,0.7886,0.7886,0.7885,0.78855,59400000.0
2008-04-04 19:53:00,0.78855,0.78855,0.7885,0.78855,57800000.0
2008-04-04 19:54:00,0.78855,0.78855,0.7884,0.7884,63200000.0
2008-04-04 19:55:00,0.7884,0.78845,0.7884,0.7884,69400000.0
2008-04-04 19:56:00,0.7884,0.78845,0.78835,0.7884,74800000.0
2008-04-04 19:57:00,0.7884,0.7884,0.7884,0.7884,87300000.0
2008-04-04 19:58:00,0.7884,0.78855,0.78835,0.7885,96900000.0
2008-04-04 19:59:00,0.7885,0.7887,0.7885,0.7886,71400000.0
2008-04-04 20:00:00,0.7886,0.7886,0.78845,0.78845,30700000.0
2008-04-04 20:01:00,0.78845,0.7885,0.78845,0.78845,34400000.0
2008-04-04 20:02:00,0.78845,0.7885,0.78845,0.7885,48100000.0
2008-04-04 20:03:00,0.7885,0.78855,0.78845,0.7885,48500000.0
2008-04-04 20:04:00,0.7885,0.7885,0.7885,0.7885,86000000.0
2008-04-04 20:05:00,0.7885,0.78855,0.7885,0.7885,63800000.0
2008-04-04 20:06:00,0.7885,0.7886,0.7885,0.7886,57000000.0
2008-04-04 20:07:00,0.7886,0.7887,0.78855,0.7887,71000000.0
2008-04-04 20:08:00,0.7887,0.78885,0.7887,0.78875,65500000.0
2008-04-04 20:09:00,0.78875,0.7889,0.78875,0.78885,47600000.0
2008-04-04 20:10:00,0.78885,0.78885,0.7888,0.78885,52600000.0
2008-04-04 20:11:00,0.78885,0.78885,0.7888,0.7888,39000000.0
2008-04-04 20:12:00,0.7888,0.7889,0.78875,0.7889,50900000.0
2008-04-04 20:13:00,0.7889,0.7889,0.7889,0.7889,85000000.0
2008-04-04 20:14:00,0.7889,0.78905,0.7889,0.789,73400000.0
2008-04-04 20:15:00,0.789,0.789,0.7888,0.7889,65000000.0
2008-04-04 20:16:00,0.7889,0.78895,0.7889,0.78895,22200000.0
2008-04-04 20:17:00,0.78895,0.789,0.78895,0.789,24900000.0
2008-04-04 20:18:00,0.789,0.7892,0.789,0.7892,66900000.0
2008-04-04 20:19:00,0.7892,0.78925,0.78905,0.78925,33700000.0
2008-04-04 20:20:00,0.78925,0.7894,0.78925,0.7894,62900000.0
2008-04-04 20:21:00,0.7894,0.7894,0.7893,0.7893,60700000.0
2008-04-04 20:22:00,0.7893,0.7893,0.7892,0.78925,63100000.0
2008-04-04 20:23:00,0.78925,0.78925,0.789,0.789,175900000.0
2008-04-04 20:24:00,0.789,0.7891,0.789,0.7891,114700000.0
2008-04-04 20:25:00,0.7891,0.78935,0.78905,0.78935,61100000.0
2008-04-04 20:26:00,0.78935,0.7894,0.78935,0.7894,49000000.0
2008-04-04 20:27:00,0.7894,0.7894,0.7893,0.78935,66800000.0
2008-04-04 20:28:00,0.78935,0.78935,0.7893,0.78935,37000000.0
2008-04-04 20:29:00,0.78935,0.78935,0.7893,0.7893,49100000.0
2008-04-04 20:30:00,0.7893,0.78935,0.78925,0.7893,77900000.0
2008-04-04 20:31:00,0.7893,0.78935,0.7893,0.7893,67300000.0
2008-04-04 20:32:00,0.7893,0.78935,0.78915,0.7892,56200000.0
2008-04-04 20:33:00,0.7892,0.78925,0.78915,0.78925,69300000.0
2008-04-04 20:34:00,0.78925,0.78925,0.78915,0.78915,52300000.0
2008-04-04 20:35:00,0.78915,0.78915,0.78915,0.78915,22000000.0
2008-04-04 20:36:00,0.78915,0.78915,0.78905,0.7891,40500000.0
2008-04-04 20:37:00,0.7891,0.7892,0.7891,0.7892,68700000.0
2008-04-04 20:38:00,0.7892,0.78925,0.7892,0.7892,47300000.0
2008-04-04 20:39:00,0.7892,0.7892,0.78915,0.7892,62800000.0
2008-04-04 20:40:00,0.7892,0.7892,0.78915,0.7892,71600000.0
2008-04-04 20:41:00,0.7892,0.7892,0.7892,0.7892,66300000.0
2008-04-04 20:42:00,0.7892,0.7892,0.78915,0.7892,66400000.0
2008-04-04 20:43:00,0.7892,0.7892,0.78915,0.78915,75600000.0
2008-04-04 20:44:00,0.78915,0.7892,0.78915,0.7892,60700000.0
2008-04-04 20:45:00,0.7892,0.7892,0.7892,0.7892,91000000.0
2008-04-04 20:46:00,0.7892,0.7892,0.7892,0.7892,82900000.0
2008-04-04 20:47:00,0.7892,0.78925,0.7892,0.78925,95000000.0
2008-04-04 20:48:00,0.78925,0.7893,0.78925,0.7893,65400000.0
2008-04-04 20:49:00,0.7893,0.7893,0.7892,0.7892,103500000.0
2008-04-04 20:50:00,0.7892,0.78925,0.7892,0.78925,118800000.0
2008-04-04 20:51:00,0.78925,0.7893,0.78925,0.7893,67500000.0
2008-04-04 20:52:00,0.7893,0.7893,0.7893,0.7893,81900000.0
2008-04-04 20:53:00,0.7893,0.7893,0.7892,0.78925,68500000.0
2008-04-04 20:54:00,0.78925,0.78925,0.7891,0.7892,77700000.0
2008-04-04 20:55:00,0.7892,0.7892,0.7892,0.7892,75600000.0
2008-04-04 20:56:00,0.7892,0.78925,0.7892,0.78925,98700000.0
2008-04-04 20:57:00,0.7892,0.7893,0.78915,0.78915,115300000.0
2008-04-04 20:58:00,0.78915,0.7892,0.7891,0.7892,92400000.0
2008-04-04 20:59:00,0.7892,0.7893,0.7891,0.7893,70200000.0
2008-04-04 21:00:00,0.7893,0.7894,0.7892,0.7893,102000000.0
2008-04-04 21:01:00,0.7893,0.7893,0.7892,0.7892,88200000.0
2008-04-04 21:02:00,0.7892,0.7893,0.7892,0.7892,92200000.0
2008-04-04 21:03:00,0.7892,0.7892,0.7891,0.7891,222400000.0
2008-04-04 21:04:00,0.7891,0.7891,0.78905,0.78905,319200000.0
2008-04-04 21:05:00,0.78905,0.7891,0.78895,0.7891,85700000.0
2008-04-04 21:06:00,0.7891,0.7891,0.789,0.789,102100000.0
2008-04-04 21:07:00,0.789,0.7893,0.789,0.7893,87600000.0
2008-04-04 21:08:00,0.7893,0.7893,0.7892,0.7893,75000000.0
2008-04-04 21:09:00,0.7893,0.7893,0.7893,0.7893,81600000.0
2008-04-04 21:10:00,0.7893,0.7893,0.7892,0.78925,60300000.0
2008-04-04 21:11:00,0.78925,0.78925,0.78915,0.7892,110400000.0
2008-04-04 21:12:00,0.7892,0.7893,0.7892,0.7893,108800000.0
2008-04-04 21:13:00,0.7893,0.7893,0.78925,0.7893,94100000.0
2008-04-04 21:14:00,0.7893,0.78935,0.7893,0.7893,84500000.0
2008-04-04 21:15:00,0.78925,0.7893,0.7892,0.78925,115300000.0
2008-04-04 21:16:00,0.78925,0.78925,0.7891,0.78915,225900000.0
2008-04-04 21:17:00,0.78915,0.7892,0.7891,0.78915,191600000.0
2008-04-04 21:18:00,0.78915,0.78925,0.7891,0.78925,289500000.0
2008-04-04 21:19:00,0.78925,0.78925,0.7891,0.78915,210200000.0
2008-04-04 21:20:00,0.78915,0.78915,0.78915,0.78915,749000000.0
2008-04-04 21:21:00,0.78915,0.7892,0.78915,0.7892,366900000.0
2008-04-04 21:22:00,0.7892,0.7892,0.78915,0.7892,121100000.0
2008-04-04 21:23:00,0.7892,0.7892,0.78915,0.78915,591800000.0
2008-04-04 21:24:00,0.78915,0.7892,0.78915,0.7892,94200000.0
2008-04-04 21:25:00,0.7892,0.7893,0.78915,0.78915,107800000.0
2008-04-04 21:26:00,0.78915,0.78925,0.78915,0.7892,75300000.0
2008-04-04 21:27:00,0.78915,0.7893,0.78915,0.7892,59900000.0
2008-04-04 21:28:00,0.7892,0.7893,0.7892,0.7892,539500000.0
2008-04-04 21:29:00,0.7892,0.7892,0.78915,0.7892,328300000.0
2008-04-04 21:30:00,0.7892,0.78925,0.78915,0.7892,157700000.0
2008-04-04 21:31:00,0.7892,0.78925,0.7891,0.7891,60700000.0
2008-04-04 21:32:00,0.7891,0.78925,0.7891,0.78915,97400000.0
2008-04-04 21:33:00,0.78915,0.78915,0.78905,0.7891,115300000.0
2008-04-04 21:34:00,0.7891,0.7891,0.7891,0.7891,93500000.0
2008-04-04 21:35:00,0.7891,0.7891,0.78905,0.78905,50400000.0
2008-04-04 21:36:00,0.78905,0.78925,0.78905,0.7892,133400000.0
2008-04-04 21:37:00,0.7892,0.78925,0.7891,0.78925,76000000.0
2008-04-04 21:38:00,0.78925,0.78925,0.7891,0.7891,99300000.0
2008-04-04 21:39:00,0.7891,0.7892,0.78905,0.7891,110100000.0
2008-04-04 21:40:00,0.7891,0.78915,0.78905,0.78905,63400000.0
2008-04-04 21:41:00,0.78905,0.78915,0.78905,0.7891,57600000.0
2008-04-04 21:42:00,0.7891,0.7892,0.7891,0.7892,121700000.0
2008-04-04 21:43:00,0.7892,0.7892,0.7891,0.78915,190400000.0
2008-04-04 21:44:00,0.78915,0.7893,0.78915,0.78915,105000000.0
2008-04-04 21:45:00,0.78915,0.7892,0.78915,0.7892,54700000.0
2008-04-04 21:46:00,0.7892,0.7892,0.78915,0.7892,123800000.0
2008-04-04 21:47:00,0.7892,0.7892,0.78915,0.78915,54300000.0
2008-04-04 21:48:00,0.78915,0.78915,0.78905,0.78905,81400000.0
2008-04-04 21:49:00,0.78905,0.78905,0.7889,0.78895,103700000.0
2008-04-04 21:50:00,0.78895,0.789,0.78885,0.7889,115100000.0
2008-04-04 21:51:00,0.78895,0.78895,0.7889,0.7889,114700000.0
2008-04-04 21:52:00,0.7889,0.78895,0.78885,0.78895,97400000.0
2008-04-04 21:53:00,0.78895,0.78895,0.7888,0.7889,62600000.0
2008-04-04 21:54:00,0.7889,0.789,0.78885,0.78895,116300000.0
2008-04-04 21:55:00,0.78895,0.7891,0.7889,0.7891,465400000.0
2008-04-04 21:56:00,0.7891,0.7894,0.78905,0.78935,581500000.0
2008-04-04 21:57:00,0.78935,0.78935,0.78925,0.78935,1459100000.0
2008-04-04 21:58:00,0.78935,0.7894,0.7893,0.78935,685500000.0
2008-04-04 21:59:00,0.78935,0.78935,0.7892,0.7892,1121000000.0
2008-04-04 22:00:00,0.78915,0.78925,0.78915,0.78925,228400000.0
2008-04-04 22:01:00,0.78925,0.78925,0.7892,0.78925,64800000.0
2008-04-04 22:02:00,0.78925,0.78925,0.78925,0.78925,22100000.0
2008-04-04 22:03:00,0.78925,0.7894,0.78925,0.7894,67500000.0
2008-04-04 22:04:00,0.7894,0.7894,0.7894,0.7894,100700000.0
2008-04-04 22:05:00,0.7894,0.7894,0.7893,0.78935,937600000.0
2008-04-04 22:06:00,0.78935,0.78935,0.7893,0.78935,253900000.0
2008-04-04 22:07:00,0.78935,0.78935,0.7893,0.7893,1244900000.0
2008-04-04 22:09:00,0.7893,0.78935,0.78925,0.78935,771000000.0
2008-04-04 22:10:00,0.78935,0.78935,0.78935,0.78935,88800000.0
2008-04-04 22:11:00,0.78935,0.7894,0.7893,0.78935,230300000.0
2008-04-04 22:12:00,0.78935,0.7894,0.7893,0.7893,1343600000.0
2008-04-04 22:13:00,0.7893,0.7894,0.7893,0.7894,1252500000.0
2008-04-04 22:14:00,0.7894,0.7894,0.78935,0.7894,142600000.0
2008-04-04 22:15:00,0.7894,0.7894,0.7894,0.7894,72800000.0
2008-04-04 22:16:00,0.7894,0.7894,0.7894,0.7894,90000000.0
2008-04-04 22:17:00,0.7894,0.7894,0.7894,0.7894,87600000.0
2008-04-04 22:18:00,0.7894,0.7894,0.78935,0.7894,234200000.0
2008-04-04 22:19:00,0.7894,0.7894,0.7893,0.7893,1267500000.0
2008-04-04 22:20:00,0.7893,0.7894,0.7893,0.7893,1796900000.0
2008-04-04 22:22:00,0.7893,0.7893,0.7893,0.7893,1905000000.0
2008-04-04 22:23:00,0.7893,0.7894,0.7893,0.7893,1905000000.0
2008-04-04 22:24:00,0.7893,0.7894,0.7893,0.7894,698200000.0
2008-04-04 22:25:00,0.7894,0.78945,0.78935,0.78945,111100000.0
2008-04-04 22:26:00,0.78945,0.78945,0.7894,0.7894,249000000.0
2008-04-04 22:27:00,0.7894,0.78945,0.78935,0.7894,264400000.0
2008-04-04 22:28:00,0.7894,0.7894,0.78935,0.7894,82200000.0
2008-04-04 22:29:00,0.7894,0.7894,0.7894,0.7894,90800000.0
2008-04-04 22:30:00,0.7894,0.7894,0.7894,0.7894,1150000000.0
2008-04-04 22:31:00,0.7894,0.7894,0.7894,0.7894,1930600000.0
2008-04-04 22:32:00,0.7894,0.7894,0.7894,0.7894,635500000.0
2008-04-04 22:33:00,0.7894,0.7895,0.7894,0.7894,2072299980.0
2008-04-04 22:34:00,0.7894,0.7895,0.7894,0.7894,2139200000.0
2008-04-04 22:35:00,0.7895,0.7895,0.7894,0.7894,2139200000.0
2008-04-04 22:39:00,0.7893,0.7894,0.7893,0.7894,2139200000.0
2008-04-04 22:40:00,0.7893,0.7894,0.7892,0.7893,2139200000.0
2008-04-04 22:41:00,0.7894,0.7894,0.7894,0.7894,2139200000.0
2008-04-04 22:42:00,0.78935,0.78935,0.78935,0.78935,2139200000.0
2008-04-04 22:43:00,0.7893,0.7894,0.7893,0.7893,1744000000.0
2008-04-04 22:44:00,0.78935,0.78935,0.78935,0.78935,1744000000.0
2008-04-04 22:45:00,0.78935,0.78935,0.7893,0.78935,1467800000.0
2008-04-04 22:46:00,0.78935,0.78935,0.78935,0.78935,349600000.0
2008-04-04 22:47:00,0.78935,0.78935,0.7893,0.7893,771200000.0
2008-04-04 22:48:00,0.7893,0.7893,0.7893,0.7893,1856800000.0
2008-04-04 22:49:00,0.7893,0.7893,0.7893,0.7893,1791200000.0
2008-04-04 22:50:00,0.7893,0.7893,0.7893,0.7893,1934400000.0
2008-04-04 22:51:00,0.7893,0.7893,0.7893,0.7893,1528000000.0
2008-04-04 22:52:00,0.7893,0.7893,0.7893,0.7893,1529600000.0
2008-04-04 22:53:00,0.7893,0.7893,0.7893,0.7893,1329600000.0
2008-04-04 22:54:00,0.7893,0.7893,0.7893,0.7893,996000000.0
2008-04-04 22:55:00,0.7893,0.7893,0.7893,0.7893,1243200000.0
2008-04-04 22:56:00,0.7893,0.7893,0.7891,0.7891,940200000.0
2008-04-04 22:57:00,0.7891,0.7891,0.7891,0.7891,8000000.0
2008-04-04 22:58:00,0.78944,0.78949,0.78925,0.78925,351444424.0
2008-04-04 22:59:00,0.78929,0.78947,0.78893,0.78933,253844423.0
2008-04-06 23:00:00,0.78831,0.78831,0.78817,0.78817,126761055.0
2008-04-06 23:01:00,0.78832,0.78832,0.78819,0.7882,124105477.0
2008-04-06 23:02:00,0.78834,0.78834,0.78804,0.78818,108188844.0
2008-04-06 23:03:00,0.78826,0.78845,0.78826,0.78845,127249899.0
2008-04-06 23:04:00,0.78857,0.78862,0.78855,0.78862,126888844.0
2008-04-06 23:05:00,0.78867,0.78873,0.78859,0.78859,129288844.0
2008-04-06 23:06:00,0.7885,0.78855,0.78832,0.78832,119149899.0
2008-04-06 23:07:00,0.78832,0.78832,0.78828,0.78828,107805477.0
2008-04-06 23:08:00,0.78842,0.78851,0.78809,0.78843,138116633.0
2008-04-06 23:09:00,0.7884,0.7884,0.78835,0.78835,124633266.0
2008-04-06 23:10:00,0.78856,0.7886,0.78838,0.78849,124605477.0
2008-04-06 23:11:00,0.78852,0.78857,0.78834,0.78834,124349899.0
2008-04-06 23:12:00,0.78854,0.78861,0.78832,0.78842,115677688.0
2008-04-06 23:13:00,0.7885,0.7885,0.78848,0.78848,121416633.0
2008-04-06 23:14:00,0.78869,0.78875,0.78852,0.78852,135633266.0
2008-04-06 23:15:00,0.78855,0.78866,0.78845,0.78852,126649899.0
2008-04-06 23:16:00,0.78867,0.78871,0.78846,0.78859,131588844.0
2008-04-06 23:17:00,0.78851,0.78858,0.78848,0.7885,116561055.0
2008-04-06 23:18:00,0.7886,0.7887,0.78831,0.7885,112077688.0
2008-04-06 23:19:00,0.78868,0.78874,0.78837,0.78837,131310954.0
2008-04-06 23:20:00,0.7884,0.7884,0.7883,0.7883,1932000000.0
2008-04-06 23:24:00,0.7882,0.7883,0.7881,0.7882,1467200000.0
2008-04-06 23:27:00,0.7882,0.7884,0.78815,0.7882,1068000000.0
2008-04-06 23:28:00,0.7882,0.7882,0.7882,0.7882,2047200000.0
2008-04-06 23:30:00,0.7884,0.7884,0.7883,0.7883,1721600000.0
2008-04-07 00:01:00,0.7888,0.7888,0.7888,0.7888,238400000.0
2008-04-07 00:03:00,0.7889,0.7889,0.7888,0.7888,238400000.0
2008-04-07 00:04:00,0.7889,0.7889,0.7888,0.7889,238400000.0
2008-04-07 00:05:00,0.7888,0.7888,0.7887,0.7887,238400000.0
2008-04-07 00:11:00,0.7886,0.7886,0.7886,0.7886,238400000.0
2008-04-07 00:18:00,0.7885,0.7885,0.7885,0.7885,238400000.0
2008-04-07 00:19:00,0.7885,0.7885,0.7884,0.7885,561000000.0
2008-04-07 00:20:00,0.7884,0.7884,0.7883,0.7884,2018800000.0
2008-04-07 00:21:00,0.7885,0.7885,0.7883,0.7883,2018800000.0
2008-04-07 00:22:00,0.7883,0.7883,0.7883,0.7883,2018800000.0
2008-04-07 00:23:00,0.7883,0.7883,0.7883,0.7883,1211400000.0
2008-04-07 00:26:00,0.7883,0.7884,0.7883,0.7884,1012000000.0
2008-04-07 00:28:00,0.7883,0.7884,0.7883,0.7884,1012000000.0
2008-04-07 00:30:00,0.7883,0.78845,0.7883,0.7884,1012000000.0
2008-04-07 00:31:00,0.7884,0.78845,0.7883,0.7883,1615800000.0
2008-04-07 00:32:00,0.7883,0.7884,0.7883,0.7884,1310000000.0
2008-04-07 00:33:00,0.7883,0.7883,0.7883,0.7883,1310000000.0
2008-04-07 00:34:00,0.7883,0.7884,0.7883,0.7884,1907600000.0
2008-04-07 00:35:00,0.7884,0.7884,0.7884,0.7884,720000000.0
2008-04-07 00:36:00,0.7884,0.7884,0.7884,0.7884,736800000.0
2008-04-07 00:37:00,0.7884,0.7884,0.7884,0.7884,734400000.0
2008-04-07 00:38:00,0.7884,0.7884,0.7884,0.7884,768000000.0
2008-04-07 00:39:00,0.7884,0.7885,0.7884,0.7885,788800000.0
2008-04-07 00:40:00,0.7885,0.7885,0.7884,0.7884,728800000.0
2008-04-07 00:41:00,0.7884,0.7884,0.7884,0.7884,748800000.0
2008-04-07 00:42:00,0.7884,0.7884,0.7884,0.7884,720000000.0
2008-04-07 00:43:00,0.7884,0.7884,0.7884,0.7884,688800000.0
2008-04-07 00:44:00,0.7884,0.78845,0.7884,0.78845,898500001.0
2008-04-07 00:45:00,0.78845,0.78845,0.7884,0.7884,1029999983.0
2008-04-07 00:46:00,0.7884,0.7885,0.7884,0.7884,1245899950.0
2008-04-07 00:47:00,0.7884,0.7885,0.7884,0.7885,600099993.0
2008-04-07 00:48:00,0.7885,0.7887,0.78845,0.7887,616500000.0
2008-04-07 00:49:00,0.7887,0.7889,0.7887,0.7889,756200000.0
2008-04-07 00:50:00,0.789,0.789,0.7889,0.789,1386300000.0
2008-04-07 00:51:00,0.7889,0.7889,0.7887,0.7888,1386300000.0
2008-04-07 00:52:00,0.789,0.789,0.7888,0.7889,1049400026.0
2008-04-07 00:53:00,0.789,0.789,0.789,0.789,1049400026.0
2008-04-07 00:54:00,0.7889,0.789,0.7889,0.789,1049400026.0
2008-04-07 00:56:00,0.7891,0.7891,0.789,0.7891,1049400026.0
2008-04-07 00:57:00,0.7892,0.7892,0.7892,0.7892,1049400026.0
2008-04-07 00:58:00,0.7891,0.7892,0.789,0.7891,1049400026.0
2008-04-07 01:00:00,0.7889,0.7889,0.7888,0.7888,1049400026.0
2008-04-07 01:01:00,0.7892,0.7892,0.7892,0.7892,1247400000.0
2008-04-07 01:02:00,0.7891,0.7891,0.7891,0.7891,1247400000.0
2008-04-07 01:03:00,0.7891,0.7891,0.7891,0.7891,1205400000.0
2008-04-07 01:04:00,0.7891,0.7891,0.7891,0.7891,1234800000.0
2008-04-07 01:05:00,0.7891,0.7892,0.7891,0.7891,2105200075.0
2008-04-07 01:07:00,0.7892,0.7892,0.7891,0.7891,2105200075.0
2008-04-07 01:08:00,0.789,0.7891,0.789,0.7891,2105200075.0
2008-04-07 01:09:00,0.7891,0.7891,0.7891,0.7891,910000000.0
2008-04-07 01:10:00,0.7891,0.7891,0.789,0.7891,325400003.0
2008-04-07 01:11:00,0.7891,0.7891,0.7891,0.7891,133900000.0
2008-04-07 01:14:00,0.7892,0.7892,0.7891,0.7892,133900000.0
2008-04-07 01:15:00,0.78905,0.7893,0.78905,0.7893,133900000.0
2008-04-07 01:16:00,0.7893,0.7893,0.7891,0.7891,101700000.0
2008-04-07 01:17:00,0.7891,0.78915,0.7891,0.7891,289800000.0
2008-04-07 01:18:00,0.7891,0.7891,0.7891,0.7891,1271200000.0
2008-04-07 01:19:00,0.7891,0.7893,0.7891,0.7893,1102099999.0
2008-04-07 01:20:00,0.7893,0.7893,0.7893,0.7893,1209600000.0
2008-04-07 01:21:00,0.7893,0.7893,0.78915,0.78915,761200000.0
2008-04-07 01:22:00,0.78915,0.78915,0.78915,0.78915,28700000.0
2008-04-07 01:23:00,0.78915,0.7893,0.78915,0.7893,918800000.0
2008-04-07 01:24:00,0.7893,0.7893,0.7892,0.7892,1265400000.0
2008-04-07 01:25:00,0.7892,0.7892,0.7892,0.7892,1558500000.0
2008-04-07 01:26:00,0.7892,0.7893,0.78915,0.78915,1209000001.0
2008-04-07 01:27:00,0.78915,0.7893,0.7891,0.78915,1341599988.0
2008-04-07 01:28:00,0.78915,0.7893,0.7891,0.7893,1040600000.0
2008-04-07 01:29:00,0.7893,0.7893,0.7891,0.78915,967099997.0
2008-04-07 01:30:00,0.78915,0.78915,0.789,0.789,1710200000.0
2008-04-07 01:31:00,0.789,0.7891,0.789,0.7891,1900199985.0
2008-04-07 01:32:00,0.789,0.789,0.789,0.789,1900199985.0
2008-04-07 01:33:00,0.789,0.789,0.789,0.789,925200000.0
2008-04-07 01:34:00,0.789,0.78905,0.789,0.78905,486000000.0
2008-04-07 01:35:00,0.78905,0.78905,0.78905,0.78905,224800000.0
2008-04-07 01:36:00,0.78905,0.78905,0.78905,0.78905,228800000.0
2008-04-07 01:37:00,0.78905,0.7891,0.78905,0.78905,239600000.0
2008-04-07 01:38:00,0.78905,0.78915,0.78905,0.7891,473300000.0
2008-04-07 01:39:00,0.78915,0.7892,0.78915,0.78915,445700000.0
2008-04-07 01:40:00,0.78915,0.7892,0.78915,0.7892,861300000.0
2008-04-07 01:41:00,0.7892,0.78925,0.7892,0.7892,1151700000.0
2008-04-07 01:42:00,0.7892,0.7892,0.78905,0.78905,237000000.0
2008-04-07 01:43:00,0.78905,0.7891,0.78905,0.7891,913800000.0
2008-04-07 01:44:00,0.7891,0.7892,0.7891,0.7892,1067400000.0
2008-04-07 01:45:00,0.7891,0.7892,0.7891,0.7891,1067400000.0
2008-04-07 01:46:00,0.7891,0.7891,0.7891,0.7891,1067400000.0
2008-04-07 01:47:00,0.7891,0.7891,0.7891,0.7891,1011000000.0
2008-04-07 01:48:00,0.7891,0.7891,0.7891,0.7891,957600000.0
2008-04-07 01:49:00,0.7891,0.7891,0.7891,0.7891,982800000.0
2008-04-07 01:50:00,0.7891,0.7891,0.7891,0.7891,1022400000.0
2008-04-07 01:51:00,0.7891,0.7891,0.7891,0.7891,1033200000.0
2008-04-07 01:52:00,0.7891,0.7891,0.789,0.789,1013200000.0
2008-04-07 01:53:00,0.789,0.789,0.789,0.789,960000000.0
2008-04-07 01:54:00,0.789,0.789,0.789,0.789,1368000000.0
2008-04-07 01:55:00,0.789,0.789,0.789,0.789,1368000000.0
2008-04-07 01:56:00,0.7891,0.7891,0.7891,0.7891,1710900000.0
2008-04-07 01:57:00,0.789,0.7891,0.789,0.7891,1710900000.0
2008-04-07 01:58:00,0.7892,0.7892,0.7891,0.7891,1307300000.0
2008-04-07 01:59:00,0.789,0.7891,0.789,0.7891,1307300000.0
2008-04-07 02:00:00,0.7891,0.7891,0.789,0.789,1830000040.0
2008-04-07 02:01:00,0.7889,0.7889,0.7888,0.7888,1830000040.0
2008-04-07 02:02:00,0.7889,0.7889,0.7888,0.7889,1830000040.0
2008-04-07 02:03:00,0.789,0.789,0.7889,0.789,1830000040.0
2008-04-07 02:04:00,0.7889,0.789,0.7889,0.789,1830000040.0
2008-04-07 02:06:00,0.7889,0.7889,0.7887,0.7888,1830000040.0
2008-04-07 02:07:00,0.7888,0.7889,0.7888,0.7889,1830000040.0
2008-04-07 02:08:00,0.7889,0.7889,0.7884,0.78855,1344000021.0
2008-04-07 02:09:00,0.7885,0.7886,0.7885,0.7886,1589000027.0
2008-04-07 02:10:00,0.7885,0.7887,0.7885,0.7887,1589000027.0
2008-04-07 02:11:00,0.7886,0.7887,0.7885,0.7885,1589000027.0
2008-04-07 02:12:00,0.7886,0.7886,0.7886,0.7886,1589000027.0
2008-04-07 02:13:00,0.7886,0.7887,0.7886,0.7886,2029900001.0
2008-04-07 02:14:00,0.7887,0.7887,0.7886,0.7886,2029900001.0
2008-04-07 02:15:00,0.7886,0.78865,0.7886,0.78865,2029900001.0
2008-04-07 02:16:00,0.7886,0.7886,0.7883,0.7884,1241999970.0
2008-04-07 02:17:00,0.78845,0.78855,0.7884,0.78845,1241999970.0
2008-04-07 02:18:00,0.78845,0.7885,0.7884,0.78845,629400000.0
2008-04-07 02:19:00,0.78845,0.7885,0.7883,0.7883,830399998.0
2008-04-07 02:20:00,0.7883,0.7884,0.7883,0.78835,760199998.0
2008-04-07 02:21:00,0.78835,0.7884,0.78825,0.7883,1151100000.0
2008-04-07 02:22:00,0.7883,0.7883,0.7882,0.78825,419000000.0
2008-04-07 02:24:00,0.78825,0.78825,0.78825,0.78825,1497599954.0
2008-04-07 02:25:00,0.78825,0.7883,0.78825,0.7883,1113099954.0
2008-04-07 02:26:00,0.7883,0.7884,0.7883,0.78835,73300000.0
2008-04-07 02:27:00,0.78835,0.7884,0.78825,0.7883,220899990.0
2008-04-07 02:28:00,0.7883,0.7883,0.78825,0.78825,1062000000.0
2008-04-07 02:30:00,0.78825,0.78845,0.78825,0.78845,389399996.0
2008-04-07 02:31:00,0.7885,0.7886,0.7884,0.7885,97200000.0
2008-04-07 02:32:00,0.7885,0.7886,0.7885,0.7886,107500000.0
2008-04-07 02:33:00,0.7886,0.7886,0.7885,0.7885,168400000.0
2008-04-07 02:34:00,0.7885,0.7886,0.7885,0.7886,258700000.0
2008-04-07 02:35:00,0.7886,0.7886,0.78845,0.7885,603499975.0
2008-04-07 02:36:00,0.7885,0.7885,0.78845,0.7885,408599996.0
2008-04-07 02:37:00,0.7885,0.7885,0.78845,0.78845,299800000.0
2008-04-07 02:38:00,0.78845,0.7886,0.78845,0.7885,702300000.0
2008-04-07 02:39:00,0.7885,0.7886,0.78845,0.78845,601300000.0
2008-04-07 02:40:00,0.78845,0.78855,0.78845,0.78845,602100000.0
2008-04-07 02:41:00,0.78845,0.78855,0.78845,0.78855,790599998.0
2008-04-07 02:42:00,0.78855,0.7886,0.78845,0.78855,466200000.0
2008-04-07 02:43:00,0.78855,0.78865,0.7885,0.78865,451800000.0
2008-04-07 02:44:00,0.78865,0.7889,0.7886,0.7889,87400000.0
2008-04-07 02:45:00,0.7889,0.789,0.7888,0.78885,956899982.0
2008-04-07 02:46:00,0.78885,0.7891,0.78885,0.7891,74300000.0
2008-04-07 02:47:00,0.7891,0.7891,0.7889,0.7889,116700001.0
2008-04-07 02:48:00,0.7889,0.789,0.7887,0.78875,426600000.0
2008-04-07 02:49:00,0.78875,0.7888,0.7887,0.78875,540900000.0
2008-04-07 02:50:00,0.78875,0.7889,0.78875,0.7889,708000000.0
2008-04-07 02:51:00,0.7889,0.7891,0.7889,0.789,377600000.0
2008-04-07 02:52:00,0.789,0.789,0.7889,0.789,549000000.0
2008-04-07 02:53:00,0.789,0.789,0.7889,0.7889,287400000.0
2008-04-07 02:54:00,0.7889,0.7889,0.7886,0.7886,209399999.0
2008-04-07 02:55:00,0.7886,0.7888,0.7886,0.7888,195100000.0
2008-04-07 02:56:00,0.7888,0.7888,0.7886,0.7886,75400000.0
2008-04-07 02:57:00,0.7886,0.78865,0.7884,0.78865,155000000.0
2008-04-07 02:58:00,0.78865,0.7887,0.7886,0.7887,1493199937.0
2008-04-07 02:59:00,0.7886,0.7886,0.7886,0.7886,765500000.0
2008-04-07 03:00:00,0.78865,0.78865,0.7883,0.7883,765500000.0
2008-04-07 03:01:00,0.7883,0.7885,0.7883,0.7885,258000000.0
2008-04-07 03:02:00,0.7885,0.7885,0.7884,0.7885,68800000.0
2008-04-07 03:03:00,0.7885,0.78855,0.7884,0.78845,498200001.0
2008-04-07 03:04:00,0.78845,0.7885,0.78835,0.7884,373100000.0
2008-04-07 03:05:00,0.7884,0.7885,0.7884,0.7885,92500000.0
2008-04-07 03:06:00,0.7885,0.7885,0.78845,0.78845,304600000.0
2008-04-07 03:07:00,0.78845,0.78845,0.7882,0.7883,563899999.0
2008-04-07 03:08:00,0.7883,0.7883,0.78815,0.78825,593300000.0
2008-04-07 03:09:00,0.78825,0.7883,0.78825,0.7883,524300000.0
2008-04-07 03:10:00,0.7883,0.7883,0.7883,0.7883,552100000.0
2008-04-07 03:11:00,0.7883,0.7883,0.7883,0.7883,699900000.0
2008-04-07 03:12:00,0.7883,0.7884,0.7883,0.7883,635400000.0
2008-04-07 03:13:00,0.7883,0.7884,0.7883,0.7884,85900000.0
2008-04-07 03:14:00,0.7884,0.7885,0.7884,0.78845,337400000.0
2008-04-07 03:15:00,0.78845,0.7885,0.78845,0.7885,368099986.0
2008-04-07 03:16:00,0.7885,0.7887,0.78845,0.7887,497399981.0
2008-04-07 03:17:00,0.7887,0.7888,0.7885,0.7885,249500000.0
2008-04-07 03:18:00,0.7885,0.7886,0.7885,0.7885,256600000.0
2008-04-07 03:19:00,0.7885,0.7886,0.7885,0.7886,73000000.0
2008-04-07 03:20:00,0.7886,0.7886,0.7886,0.7886,78800000.0
2008-04-07 03:21:00,0.7886,0.7886,0.7885,0.7885,103900000.0
2008-04-07 03:22:00,0.7885,0.7886,0.7885,0.7885,89600000.0
2008-04-07 03:23:00,0.7885,0.7885,0.7884,0.7884,226000000.0
2008-04-07 03:24:00,0.7884,0.7885,0.7884,0.7885,377100000.0
2008-04-07 03:25:00,0.7885,0.7885,0.7885,0.7885,83700000.0
2008-04-07 03:26:00,0.7885,0.7885,0.7885,0.7885,83100000.0
2008-04-07 03:27:00,0.7885,0.7885,0.7884,0.7884,596300000.0
2008-04-07 03:28:00,0.7884,0.7884,0.7884,0.7884,748800000.0
2008-04-07 03:29:00,0.7884,0.7884,0.7884,0.7884,368900000.0
2008-04-07 03:30:00,0.7884,0.7884,0.7884,0.7884,103900000.0
2008-04-07 03:31:00,0.7884,0.7884,0.7883,0.7883,131500000.0
2008-04-07 03:32:00,0.7883,0.7884,0.7883,0.7884,113500000.0
2008-04-07 03:33:00,0.7884,0.7885,0.7884,0.7885,321000000.0
2008-04-07 03:34:00,0.7885,0.7886,0.7885,0.7885,86000000.0
2008-04-07 03:35:00,0.7885,0.78865,0.7885,0.7886,394500000.0
2008-04-07 03:36:00,0.7886,0.7887,0.7886,0.7887,236700000.0
2008-04-07 03:37:00,0.7887,0.7887,0.7886,0.7886,204400000.0
2008-04-07 03:38:00,0.7886,0.7886,0.7886,0.7886,587900000.0
2008-04-07 03:39:00,0.7886,0.7887,0.7886,0.7886,683900000.0
2008-04-07 03:40:00,0.7886,0.7887,0.7886,0.7887,190300000.0
2008-04-07 03:41:00,0.7887,0.7887,0.7886,0.7886,318100000.0
2008-04-07 03:42:00,0.7886,0.7886,0.7886,0.7886,84900000.0
2008-04-07 03:43:00,0.7886,0.7886,0.7885,0.7885,86800000.0
2008-04-07 03:44:00,0.7885,0.78855,0.78825,0.7884,205800002.0
2008-04-07 03:45:00,0.7884,0.7884,0.78825,0.7884,229100000.0
2008-04-07 03:46:00,0.7884,0.7884,0.7882,0.7882,91200000.0
2008-04-07 03:47:00,0.7882,0.78825,0.7881,0.7882,221900000.0
2008-04-07 03:48:00,0.7882,0.78835,0.7882,0.7883,525100000.0
2008-04-07 03:49:00,0.7883,0.78835,0.7883,0.7883,98700000.0
2008-04-07 03:50:00,0.7883,0.7883,0.7882,0.7882,98800000.0
2008-04-07 03:51:00,0.7882,0.7882,0.7878,0.7878,114000000.0
2008-04-07 03:52:00,0.7878,0.7879,0.7878,0.7878,235100002.0
2008-04-07 03:53:00,0.7878,0.7878,0.78755,0.78765,1109800000.0
2008-04-07 03:54:00,0.78765,0.78775,0.7875,0.78765,676099988.0
2008-04-07 03:55:00,0.78765,0.7877,0.7876,0.7876,172400000.0
2008-04-07 03:56:00,0.7876,0.7878,0.7876,0.7877,153800000.0
2008-04-07 03:57:00,0.7877,0.7877,0.7876,0.7877,89100000.0
2008-04-07 03:58:00,0.7877,0.7878,0.78765,0.78765,169200000.0
2008-04-07 03:59:00,0.7877,0.78775,0.7877,0.7877,81700000.0
2008-04-07 04:00:00,0.7877,0.7877,0.78695,0.787,1039300007.0
2008-04-07 04:01:00,0.787,0.7873,0.787,0.78715,671500012.0
2008-04-07 04:02:00,0.78715,0.78715,0.78685,0.78705,589200000.0
2008-04-07 04:03:00,0.78705,0.78705,0.78665,0.78685,138300000.0
2008-04-07 04:04:00,0.78685,0.787,0.7868,0.7869,69600000.0
2008-04-07 04:05:00,0.7869,0.78715,0.7869,0.78705,114500000.0
2008-04-07 04:06:00,0.78705,0.7871,0.78685,0.7869,639999994.0
2008-04-07 04:07:00,0.7869,0.78715,0.78685,0.78705,1375099958.0
2008-04-07 04:08:00,0.78705,0.78725,0.787,0.7871,1136000000.0
2008-04-07 04:09:00,0.7871,0.7872,0.7871,0.7872,1320100000.0
2008-04-07 04:10:00,0.7872,0.78725,0.78705,0.78715,515599999.0
2008-04-07 04:11:00,0.7872,0.7872,0.7871,0.7872,106800000.0
2008-04-07 04:12:00,0.7872,0.7872,0.7871,0.7871,72100000.0
2008-04-07 04:13:00,0.7871,0.7872,0.7871,0.7872,92800000.0
2008-04-07 04:14:00,0.7872,0.7873,0.7872,0.7873,94800000.0
2008-04-07 04:15:00,0.7873,0.7874,0.7872,0.7873,91700000.0
2008-04-07 04:16:00,0.7873,0.7875,0.7873,0.7874,83000000.0
2008-04-07 04:17:00,0.7874,0.7874,0.7872,0.7873,96300000.0
2008-04-07 04:18:00,0.7873,0.7875,0.7873,0.7874,87000000.0
2008-04-07 04:19:00,0.7874,0.7875,0.7874,0.7874,85000000.0
2008-04-07 04:20:00,0.7874,0.7875,0.7874,0.7874,75000000.0
2008-04-07 04:21:00,0.7874,0.7874,0.7873,0.7874,154100000.0
2008-04-07 04:22:00,0.7874,0.7874,0.7873,0.7873,286100000.0
2008-04-07 04:23:00,0.7873,0.78735,0.7872,0.7873,236999994.0
2008-04-07 04:24:00,0.7873,0.7874,0.7873,0.7874,92000000.0
2008-04-07 04:25:00,0.7874,0.7875,0.7874,0.7875,67700000.0
2008-04-07 04:26:00,0.7875,0.7875,0.7873,0.7873,65200000.0
2008-04-07 04:27:00,0.7873,0.7874,0.7873,0.78735,74700000.0
2008-04-07 04:28:00,0.78735,0.78735,0.78735,0.78735,21700000.0
2008-04-07 04:29:00,0.78735,0.7874,0.7873,0.7874,63500000.0
2008-04-07 04:30:00,0.7874,0.7874,0.7874,0.7874,84600000.0
2008-04-07 04:31:00,0.7874,0.7874,0.7874,0.7874,85600000.0
2008-04-07 04:32:00,0.7874,0.7874,0.7874,0.7874,76300000.0
2008-04-07 04:33:00,0.7874,0.78765,0.7874,0.7876,334600000.0
2008-04-07 04:34:00,0.7876,0.7876,0.7876,0.7876,645800011.0
2008-04-07 04:35:00,0.7875,0.78765,0.7875,0.78765,645800011.0
2008-04-07 04:36:00,0.78765,0.78775,0.78765,0.7877,238200000.0
2008-04-07 04:37:00,0.7877,0.7878,0.7877,0.7877,78900000.0
2008-04-07 04:38:00,0.7877,0.78775,0.78765,0.7877,182499994.0
2008-04-07 04:39:00,0.7877,0.7878,0.7877,0.7878,87000000.0
2008-04-07 04:40:00,0.7878,0.7878,0.78765,0.7878,169400000.0
2008-04-07 04:41:00,0.7878,0.7878,0.78765,0.7877,526799987.0
2008-04-07 04:42:00,0.7877,0.7877,0.7877,0.7877,21600000.0
2008-04-07 04:43:00,0.7877,0.7877,0.78745,0.78745,1791100007.0
2008-04-07 04:44:00,0.7876,0.7877,0.7875,0.7875,465999994.0
2008-04-07 04:45:00,0.78745,0.7878,0.7874,0.7875,465999994.0
2008-04-07 04:46:00,0.7875,0.78765,0.7875,0.78755,674000000.0
2008-04-07 04:47:00,0.78755,0.78765,0.78755,0.78765,997800000.0
2008-04-07 04:48:00,0.78765,0.7877,0.78765,0.7877,61500000.0
2008-04-07 04:49:00,0.7877,0.7877,0.7876,0.7876,782300000.0
2008-04-07 04:50:00,0.7876,0.7877,0.7876,0.7877,1591500000.0
2008-04-07 04:51:00,0.7877,0.7877,0.78745,0.78745,256200000.0
2008-04-07 04:52:00,0.78745,0.7875,0.7874,0.7874,109400000.0
2008-04-07 04:53:00,0.7874,0.7875,0.7874,0.7875,79100000.0
2008-04-07 04:54:00,0.7875,0.7875,0.7875,0.7875,65700000.0
2008-04-07 04:55:00,0.7875,0.78755,0.7874,0.7875,135200000.0
2008-04-07 04:56:00,0.7875,0.7875,0.7875,0.7875,107700000.0
2008-04-07 04:57:00,0.7875,0.7875,0.7874,0.78745,160000000.0
2008-04-07 04:58:00,0.78745,0.7875,0.78745,0.7875,78200000.0
2008-04-07 04:59:00,0.7875,0.78755,0.7875,0.7875,98600000.0
2008-04-07 05:00:00,0.7875,0.78755,0.7875,0.78755,83100000.0
2008-04-07 05:01:00,0.78755,0.78755,0.78755,0.78755,48400000.0
2008-04-07 05:02:00,0.78755,0.7876,0.78745,0.7876,70600000.0
2008-04-07 05:03:00,0.7876,0.7876,0.78745,0.78745,56600000.0
2008-04-07 05:04:00,0.78745,0.7877,0.78745,0.7877,126600000.0
2008-04-07 05:05:00,0.7877,0.7877,0.7876,0.7876,114900000.0
2008-04-07 05:06:00,0.7876,0.78765,0.7876,0.7876,270500000.0
2008-04-07 05:07:00,0.7876,0.78785,0.7876,0.7878,128500000.0
2008-04-07 05:08:00,0.7878,0.78785,0.7878,0.7878,93000000.0
2008-04-07 05:09:00,0.7878,0.7878,0.7878,0.7878,63600000.0
2008-04-07 05:10:00,0.7878,0.7878,0.7877,0.7877,80200000.0
2008-04-07 05:11:00,0.7877,0.7878,0.7877,0.7877,113400000.0
2008-04-07 05:12:00,0.7877,0.7877,0.7877,0.7877,75000000.0
2008-04-07 05:13:00,0.7877,0.7877,0.7877,0.7877,68700000.0
2008-04-07 05:14:00,0.7877,0.7877,0.7876,0.7876,74100000.0
2008-04-07 05:15:00,0.7876,0.7876,0.78745,0.78745,84600000.0
2008-04-07 05:16:00,0.78745,0.7875,0.78735,0.7875,76300000.0
2008-04-07 05:17:00,0.7875,0.7877,0.7875,0.7876,158900000.0
2008-04-07 05:18:00,0.7876,0.7876,0.7876,0.7876,67900000.0
2008-04-07 05:19:00,0.7876,0.78765,0.7876,0.7876,68100000.0
2008-04-07 05:20:00,0.7876,0.7877,0.7876,0.7877,83400000.0
2008-04-07 05:21:00,0.7877,0.7877,0.7876,0.78765,1289899926.0
2008-04-07 05:22:00,0.78765,0.7877,0.78765,0.78765,1168199933.0
2008-04-07 05:23:00,0.78765,0.7877,0.78765,0.78765,1414199920.0
2008-04-07 05:24:00,0.7878,0.7878,0.7877,0.7877,708499960.0
2008-04-07 05:25:00,0.7877,0.78775,0.78765,0.78765,708499960.0
2008-04-07 05:26:00,0.78765,0.7877,0.78765,0.78765,1119699938.0
2008-04-07 05:27:00,0.78765,0.78765,0.78765,0.78765,525600000.0
2008-04-07 05:28:00,0.78765,0.7877,0.78765,0.7877,235499988.0
2008-04-07 05:29:00,0.7877,0.78775,0.7877,0.78775,21600000.0
2008-04-07 05:30:00,0.78775,0.78775,0.78765,0.7877,355399980.0
2008-04-07 05:31:00,0.7877,0.7877,0.7877,0.7877,20900000.0
2008-04-07 05:32:00,0.7877,0.7877,0.78755,0.78755,238199987.0
2008-04-07 05:33:00,0.78755,0.7877,0.78755,0.7876,468299976.0
2008-04-07 05:34:00,0.7876,0.7877,0.7876,0.7876,73000000.0
2008-04-07 05:35:00,0.7876,0.78775,0.78755,0.78755,136499998.0
2008-04-07 05:36:00,0.78755,0.78755,0.7875,0.78755,1190800000.0
2008-04-07 05:37:00,0.78755,0.7876,0.78745,0.78745,750999991.0
2008-04-07 05:38:00,0.78745,0.7875,0.7874,0.78745,1433200000.0
2008-04-07 05:40:00,0.78745,0.78745,0.7874,0.7874,1613899984.0
2008-04-07 05:41:00,0.7875,0.7875,0.7874,0.7875,1293700000.0
2008-04-07 05:42:00,0.7874,0.7875,0.7874,0.7874,1293700000.0
2008-04-07 05:43:00,0.7873,0.7875,0.7873,0.7875,1293700000.0
2008-04-07 05:44:00,0.7874,0.7874,0.7873,0.7874,1293700000.0
2008-04-07 05:46:00,0.78735,0.7874,0.78735,0.78735,1293700000.0
2008-04-07 05:47:00,0.78735,0.78745,0.78735,0.78745,422100000.0
2008-04-07 05:48:00,0.78745,0.78745,0.78735,0.7874,613099999.0
2008-04-07 05:49:00,0.7874,0.7874,0.78735,0.7874,1840599939.0
2008-04-07 05:50:00,0.7874,0.7875,0.7874,0.7874,409800000.0
2008-04-07 05:51:00,0.7874,0.7875,0.7874,0.7875,1096800000.0
2008-04-07 05:52:00,0.7875,0.7875,0.7875,0.7875,64800000.0
2008-04-07 05:54:00,0.7873,0.7873,0.7873,0.7873,21200000.0
2008-04-07 05:55:00,0.7874,0.7874,0.7873,0.7873,21200000.0
2008-04-07 05:56:00,0.7874,0.7874,0.7874,0.7874,21200000.0
2008-04-07 05:57:00,0.7874,0.7874,0.7874,0.7874,21200000.0
2008-04-07 05:58:00,0.7874,0.7874,0.78735,0.7874,70399998.0
2008-04-07 05:59:00,0.7874,0.7874,0.78735,0.78735,1583500000.0
2008-04-07 06:01:00,0.78735,0.7874,0.78735,0.78735,915399999.0
2008-04-07 06:02:00,0.78735,0.78735,0.78735,0.78735,1259999963.0
2008-04-07 06:03:00,0.78735,0.78735,0.78735,0.78735,511200000.0
2008-04-07 06:04:00,0.78735,0.7874,0.78735,0.7874,150600000.0
2008-04-07 06:05:00,0.7874,0.7874,0.78735,0.78735,2050400000.0
2008-04-07 06:06:00,0.78735,0.7874,0.78735,0.7874,1141800000.0
2008-04-07 06:07:00,0.7874,0.78765,0.7874,0.7876,55900000.0
2008-04-07 06:08:00,0.7876,0.78765,0.7876,0.7876,21300000.0
2008-04-07 06:09:00,0.7876,0.78765,0.7876,0.7876,44900000.0
2008-04-07 06:10:00,0.7876,0.7876,0.7875,0.7875,211000000.0
2008-04-07 06:11:00,0.7875,0.7875,0.7875,0.7875,78400000.0
2008-04-07 06:12:00,0.7875,0.7877,0.7875,0.7875,131200002.0
2008-04-07 06:13:00,0.7875,0.78765,0.7875,0.7876,206600000.0
2008-04-07 06:14:00,0.7876,0.7876,0.7876,0.7876,557800000.0
2008-04-07 06:15:00,0.7876,0.7877,0.7876,0.7876,108200000.0
2008-04-07 06:16:00,0.7876,0.78765,0.7876,0.78765,233800000.0
2008-04-07 06:17:00,0.78765,0.78765,0.7876,0.7876,187200000.0
2008-04-07 06:18:00,0.7876,0.7877,0.7876,0.7877,507600000.0
2008-04-07 06:19:00,0.7877,0.78775,0.7877,0.78775,164000000.0
2008-04-07 06:20:00,0.78775,0.78775,0.7877,0.7877,171500000.0
2008-04-07 06:21:00,0.7877,0.7877,0.7876,0.7876,66100000.0
2008-04-07 06:22:00,0.7876,0.7877,0.7876,0.7876,75600000.0
2008-04-07 06:23:00,0.7876,0.78765,0.7876,0.78765,426900000.0
2008-04-07 06:24:00,0.78765,0.7877,0.7876,0.7877,211100000.0
2008-04-07 06:25:00,0.7877,0.7877,0.7877,0.7877,262100000.0
2008-04-07 06:26:00,0.7877,0.7877,0.7877,0.7877,218000000.0
2008-04-07 06:27:00,0.7877,0.78775,0.7876,0.7876,118500000.0
2008-04-07 06:28:00,0.7876,0.7876,0.7876,0.7876,65600000.0
2008-04-07 06:29:00,0.7876,0.7876,0.7875,0.7876,67700000.0
2008-04-07 06:30:00,0.7876,0.7876,0.7876,0.7876,64700000.0
2008-04-07 06:31:00,0.7876,0.7877,0.7876,0.7877,128200000.0
2008-04-07 06:32:00,0.7877,0.7877,0.7876,0.78765,114900000.0
2008-04-07 06:33:00,0.78765,0.78775,0.7876,0.78775,256300000.0
2008-04-07 06:34:00,0.78775,0.78775,0.78775,0.78775,513600000.0
2008-04-07 06:35:00,0.7877,0.78775,0.7877,0.78775,164100000.0
2008-04-07 06:36:00,0.78775,0.78775,0.7877,0.78775,488500000.0
2008-04-07 06:37:00,0.78775,0.78775,0.7877,0.7877,356000000.0
2008-04-07 06:38:00,0.7877,0.7877,0.7877,0.7877,172800000.0
2008-04-07 06:39:00,0.7877,0.7877,0.7877,0.7877,292900000.0
2008-04-07 06:40:00,0.7877,0.7877,0.7877,0.7877,250700000.0
2008-04-07 06:41:00,0.7877,0.7877,0.7876,0.7876,67800000.0
2008-04-07 06:42:00,0.7876,0.7876,0.7876,0.7876,67100000.0
2008-04-07 06:43:00,0.7876,0.7876,0.7876,0.7876,72200000.0
2008-04-07 06:44:00,0.7876,0.7876,0.7876,0.7876,64800000.0
2008-04-07 06:45:00,0.7876,0.7876,0.7876,0.7876,73400000.0
2008-04-07 06:46:00,0.7876,0.7876,0.78755,0.78755,268000000.0
2008-04-07 06:47:00,0.7875,0.7875,0.7875,0.7875,2124999875.0
2008-04-07 06:48:00,0.7874,0.7875,0.7874,0.7875,2124999875.0
2008-04-07 06:49:00,0.78745,0.78755,0.78745,0.78745,2124999875.0
2008-04-07 06:50:00,0.78745,0.7875,0.78745,0.7875,1950399898.0
2008-04-07 06:51:00,0.7875,0.78765,0.78745,0.7875,831599967.0
2008-04-07 06:52:00,0.7875,0.7876,0.7875,0.7876,21400000.0
2008-04-07 06:53:00,0.7876,0.7876,0.7875,0.7875,45900000.0
2008-04-07 06:54:00,0.7875,0.7875,0.7875,0.7875,82800000.0
2008-04-07 06:55:00,0.7875,0.78755,0.78745,0.7875,74299998.0
2008-04-07 06:56:00,0.7875,0.78755,0.7875,0.7875,21700000.0
2008-04-07 06:57:00,0.7875,0.7875,0.7875,0.7875,21300000.0
2008-04-07 06:58:00,0.7875,0.7875,0.7875,0.7875,81500000.0
2008-04-07 06:59:00,0.7875,0.7875,0.7875,0.7875,85600000.0
2008-04-07 07:00:00,0.7875,0.78755,0.7875,0.7875,70800000.0
2008-04-07 07:01:00,0.7875,0.7875,0.78745,0.7875,319499996.0
2008-04-07 07:02:00,0.7875,0.7876,0.7875,0.78755,22000000.0
2008-04-07 07:03:00,0.78755,0.78755,0.7875,0.7875,22000000.0
2008-04-07 07:04:00,0.7875,0.7875,0.78745,0.78745,23100000.0
2008-04-07 07:05:00,0.78745,0.7875,0.78745,0.7875,473799986.0
2008-04-07 07:06:00,0.7875,0.7875,0.7875,0.7875,70400000.0
2008-04-07 07:07:00,0.7875,0.7875,0.7874,0.78745,426100000.0
2008-04-07 07:08:00,0.78745,0.7875,0.7874,0.78745,320100000.0
2008-04-07 07:09:00,0.78745,0.78745,0.78745,0.78745,678900000.0
2008-04-07 07:10:00,0.78745,0.78745,0.78745,0.78745,178800000.0
2008-04-07 07:11:00,0.78745,0.78745,0.78745,0.78745,21100000.0
2008-04-07 07:12:00,0.78745,0.78745,0.7874,0.78745,630000000.0
2008-04-07 07:13:00,0.78745,0.7875,0.78745,0.7875,81200000.0
2008-04-07 07:14:00,0.7875,0.7875,0.7875,0.7875,77200000.0
2008-04-07 07:15:00,0.7875,0.7875,0.7875,0.7875,86000000.0
2008-04-07 07:16:00,0.7875,0.7875,0.7875,0.7875,84000000.0
2008-04-07 07:17:00,0.7875,0.78775,0.7875,0.7877,146700000.0
2008-04-07 07:18:00,0.7877,0.7877,0.7876,0.7877,127100000.0
2008-04-07 07:19:00,0.7877,0.7878,0.7877,0.7878,66100000.0
2008-04-07 07:20:00,0.7878,0.7878,0.7878,0.7878,67300000.0
2008-04-07 07:21:00,0.7878,0.7878,0.7877,0.7877,65400000.0
2008-04-07 07:22:00,0.7877,0.7877,0.7877,0.7877,50600000.0
2008-04-07 07:23:00,0.7877,0.7878,0.7877,0.7877,81700000.0
2008-04-07 07:24:00,0.7877,0.7877,0.7877,0.7877,91800000.0
2008-04-07 07:25:00,0.7877,0.7877,0.7877,0.7877,115400000.0
2008-04-07 07:26:00,0.7877,0.7878,0.7877,0.7877,107400000.0
2008-04-07 07:27:00,0.7877,0.7878,0.7877,0.7878,60600000.0
2008-04-07 07:28:00,0.7878,0.7878,0.7877,0.7877,70200000.0
2008-04-07 07:29:00,0.7877,0.78775,0.7877,0.78775,126800000.0
2008-04-07 07:30:00,0.78775,0.7878,0.7877,0.7877,164900000.0
2008-04-07 07:31:00,0.7877,0.7877,0.7877,0.7877,89800000.0
2008-04-07 07:32:00,0.7877,0.7877,0.7877,0.7877,65700000.0
2008-04-07 07:33:00,0.7877,0.7877,0.7877,0.7877,115800000.0
2008-04-07 07:34:00,0.7877,0.7877,0.78765,0.7877,599899971.0
2008-04-07 07:35:00,0.7877,0.7877,0.7877,0.7877,62700000.0
2008-04-07 07:36:00,0.7877,0.7877,0.78755,0.78755,319400000.0
2008-04-07 07:37:00,0.78755,0.78765,0.78755,0.7876,48700000.0
2008-04-07 07:38:00,0.7876,0.7876,0.7875,0.7875,155100000.0
2008-04-07 07:39:00,0.7875,0.78755,0.7875,0.7875,87800000.0
2008-04-07 07:40:00,0.7875,0.7875,0.7875,0.7875,112100000.0
2008-04-07 07:41:00,0.7875,0.7875,0.7875,0.7875,110800000.0
2008-04-07 07:42:00,0.7875,0.7875,0.7875,0.7875,127200000.0
2008-04-07 07:43:00,0.7875,0.78755,0.78745,0.78755,182100000.0
2008-04-07 07:44:00,0.78755,0.7876,0.78755,0.78755,170900000.0
2008-04-07 07:45:00,0.78755,0.7876,0.7875,0.7875,225800000.0
2008-04-07 07:46:00,0.7875,0.78755,0.7875,0.7875,97200000.0
2008-04-07 07:47:00,0.7875,0.78765,0.7875,0.7875,73800000.0
2008-04-07 07:48:00,0.7875,0.78755,0.7875,0.7875,126800000.0
2008-04-07 07:49:00,0.7875,0.7876,0.7875,0.78755,77700000.0
2008-04-07 07:50:00,0.78755,0.7877,0.78755,0.7876,125800000.0
2008-04-07 07:51:00,0.7876,0.7877,0.7876,0.78765,97800000.0
2008-04-07 07:52:00,0.78765,0.78775,0.78765,0.7877,66800000.0
2008-04-07 07:53:00,0.7877,0.7879,0.7877,0.78785,188200000.0
2008-04-07 07:54:00,0.78785,0.7879,0.78775,0.7878,165600000.0
2008-04-07 07:55:00,0.7878,0.78785,0.78765,0.78775,151200000.0
2008-04-07 07:56:00,0.78775,0.7878,0.78775,0.7878,127500000.0
2008-04-07 07:57:00,0.7878,0.788,0.78775,0.78785,609000000.0
2008-04-07 07:58:00,0.78785,0.78795,0.7877,0.7879,601700000.0
2008-04-07 07:59:00,0.7879,0.78795,0.78785,0.78785,461700000.0
2008-04-07 08:00:00,0.78785,0.7879,0.78765,0.78765,216300001.0
2008-04-07 08:01:00,0.78765,0.7879,0.78765,0.7879,135900000.0
2008-04-07 08:02:00,0.7879,0.788,0.78785,0.78795,132100000.0
2008-04-07 08:03:00,0.78795,0.78795,0.78765,0.7879,284700000.0
2008-04-07 08:04:00,0.7879,0.788,0.7878,0.78795,342900000.0
2008-04-07 08:05:00,0.788,0.788,0.78775,0.78775,209300000.0
2008-04-07 08:06:00,0.78775,0.788,0.78775,0.788,160600000.0
2008-04-07 08:07:00,0.788,0.788,0.7878,0.78795,167500000.0
2008-04-07 08:08:00,0.78795,0.788,0.78795,0.78795,502700000.0
2008-04-07 08:09:00,0.78795,0.788,0.78785,0.78795,319800000.0
2008-04-07 08:10:00,0.78795,0.788,0.7879,0.78795,227000000.0
2008-04-07 08:11:00,0.7879,0.78795,0.7879,0.7879,336700000.0
2008-04-07 08:12:00,0.7879,0.7881,0.7879,0.78805,160600000.0
2008-04-07 08:13:00,0.78805,0.7882,0.78805,0.7881,50900000.0
2008-04-07 08:14:00,0.7881,0.78825,0.788,0.788,72400000.0
2008-04-07 08:15:00,0.788,0.78815,0.788,0.78815,63500000.0
2008-04-07 08:16:00,0.78815,0.7882,0.78805,0.7882,136000000.0
2008-04-07 08:17:00,0.78825,0.78825,0.7881,0.7882,83600000.0
2008-04-07 08:18:00,0.7882,0.7882,0.7882,0.7882,88200000.0
2008-04-07 08:19:00,0.7882,0.7883,0.7879,0.7881,107900000.0
2008-04-07 08:20:00,0.7881,0.7883,0.7881,0.7882,220700000.0
2008-04-07 08:21:00,0.7882,0.7882,0.788,0.788,409200000.0
2008-04-07 08:22:00,0.788,0.78815,0.788,0.7881,318900000.0
2008-04-07 08:23:00,0.7881,0.7882,0.78805,0.7882,115500000.0
2008-04-07 08:24:00,0.7882,0.7882,0.78805,0.78805,548900000.0
2008-04-07 08:25:00,0.78805,0.7882,0.78805,0.78815,136400000.0
2008-04-07 08:26:00,0.78815,0.78815,0.7881,0.7881,44000000.0
2008-04-07 08:27:00,0.7881,0.7881,0.7881,0.7881,41900000.0
2008-04-07 08:28:00,0.7881,0.78825,0.78805,0.78815,76300000.0
2008-04-07 08:29:00,0.78815,0.78815,0.78805,0.78815,247600001.0
2008-04-07 08:30:00,0.78815,0.78825,0.78815,0.7882,342300000.0
2008-04-07 08:31:00,0.7882,0.78845,0.7882,0.7884,290799999.0
2008-04-07 08:32:00,0.7884,0.7884,0.7883,0.7883,64800000.0
2008-04-07 08:33:00,0.7883,0.7883,0.78815,0.78815,980399972.0
2008-04-07 08:34:00,0.78815,0.7882,0.7881,0.7882,223200000.0
2008-04-07 08:35:00,0.7882,0.7883,0.7882,0.7883,120300000.0
2008-04-07 08:36:00,0.7883,0.78835,0.78825,0.78835,100500000.0
2008-04-07 08:37:00,0.78835,0.7885,0.78835,0.78845,56300000.0
2008-04-07 08:38:00,0.78845,0.78855,0.7883,0.7883,235900000.0
2008-04-07 08:39:00,0.7883,0.78835,0.78815,0.78835,121300000.0
2008-04-07 08:40:00,0.7884,0.7885,0.788,0.7883,289700000.0
2008-04-07 08:41:00,0.7883,0.78865,0.78815,0.78865,126500000.0
2008-04-07 08:42:00,0.78865,0.78865,0.7884,0.7886,73300000.0
2008-04-07 08:43:00,0.7886,0.7887,0.7885,0.78855,118700000.0
2008-04-07 08:44:00,0.7886,0.7886,0.7883,0.78835,314399998.0
2008-04-07 08:45:00,0.7883,0.78845,0.7882,0.78845,226900000.0
2008-04-07 08:46:00,0.78845,0.78865,0.78835,0.78865,141400000.0
2008-04-07 08:47:00,0.78865,0.78865,0.78835,0.7884,83700000.0
2008-04-07 08:48:00,0.7884,0.7886,0.7884,0.7885,80800000.0
2008-04-07 08:49:00,0.7885,0.7886,0.78845,0.78845,196800000.0
2008-04-07 08:50:00,0.78845,0.78865,0.78845,0.78865,90500000.0
2008-04-07 08:51:00,0.78865,0.7887,0.7885,0.7886,67400000.0
2008-04-07 08:52:00,0.7886,0.7886,0.7886,0.7886,86000000.0
2008-04-07 08:53:00,0.7886,0.7888,0.7886,0.7887,75600000.0
2008-04-07 08:54:00,0.7887,0.78885,0.78865,0.7888,89900000.0
2008-04-07 08:55:00,0.7888,0.7888,0.7887,0.78875,147100000.0
2008-04-07 08:56:00,0.78875,0.7888,0.7887,0.7888,472000000.0
2008-04-07 08:57:00,0.7888,0.7888,0.7887,0.7887,137800000.0
2008-04-07 08:58:00,0.7887,0.78875,0.78865,0.7887,89700000.0
2008-04-07 08:59:00,0.78865,0.7887,0.7886,0.78865,95900000.0
2008-04-07 09:00:00,0.78865,0.78875,0.7886,0.78865,61100000.0
2008-04-07 09:01:00,0.78865,0.7888,0.7886,0.7888,43700000.0
2008-04-07 09:02:00,0.7888,0.7888,0.7887,0.7888,78600000.0
2008-04-07 09:03:00,0.7888,0.7888,0.78875,0.7888,203600000.0
2008-04-07 09:04:00,0.7888,0.7888,0.78875,0.7888,130000000.0
2008-04-07 09:05:00,0.7888,0.789,0.78875,0.789,231000000.0
2008-04-07 09:06:00,0.789,0.78915,0.7886,0.7887,386800001.0
2008-04-07 09:07:00,0.7887,0.7887,0.7886,0.78865,104000000.0
2008-04-07 09:08:00,0.78865,0.7887,0.78855,0.7887,247900000.0
2008-04-07 09:09:00,0.7887,0.78875,0.7886,0.78875,404700000.0
2008-04-07 09:10:00,0.78875,0.7889,0.7887,0.7888,155700000.0
2008-04-07 09:11:00,0.7888,0.7889,0.7888,0.7889,80700000.0
2008-04-07 09:12:00,0.7889,0.7889,0.78865,0.7887,150300000.0
2008-04-07 09:13:00,0.7887,0.7888,0.78865,0.7887,925200033.0
2008-04-07 09:14:00,0.7887,0.7888,0.7887,0.7887,85000000.0
2008-04-07 09:15:00,0.7887,0.7887,0.7887,0.7887,82100000.0
2008-04-07 09:16:00,0.7887,0.7887,0.7886,0.78865,96400000.0
2008-04-07 09:17:00,0.78865,0.78865,0.78845,0.78845,666800000.0
2008-04-07 09:18:00,0.78845,0.78885,0.78845,0.7888,368600000.0
2008-04-07 09:19:00,0.7888,0.7891,0.78875,0.789,194200000.0
2008-04-07 09:20:00,0.789,0.78905,0.7884,0.7885,260800000.0
2008-04-07 09:21:00,0.7885,0.7885,0.7883,0.78845,162400000.0
2008-04-07 09:22:00,0.78845,0.78845,0.7878,0.7879,254200000.0
2008-04-07 09:23:00,0.7879,0.788,0.7876,0.78765,525799999.0
2008-04-07 09:24:00,0.78765,0.7879,0.78765,0.7878,272300004.0
2008-04-07 09:25:00,0.7878,0.788,0.7877,0.788,548300001.0
2008-04-07 09:26:00,0.788,0.7882,0.7879,0.7882,111500000.0
2008-04-07 09:27:00,0.7882,0.7884,0.78815,0.7883,70800000.0
2008-04-07 09:28:00,0.7883,0.7883,0.788,0.78815,145500002.0
2008-04-07 09:29:00,0.78815,0.7882,0.78805,0.78815,61000000.0
2008-04-07 09:30:00,0.7882,0.7882,0.788,0.7882,227900000.0
2008-04-07 09:31:00,0.7882,0.7883,0.7882,0.7883,502000000.0
2008-04-07 09:32:00,0.7883,0.78855,0.78825,0.78855,385200000.0
2008-04-07 09:33:00,0.78855,0.7886,0.7884,0.78855,139200000.0
2008-04-07 09:34:00,0.78855,0.7888,0.78855,0.7887,143200000.0
2008-04-07 09:35:00,0.7887,0.78885,0.7883,0.7884,162200001.0
2008-04-07 09:36:00,0.7884,0.78855,0.7883,0.78855,219600000.0
2008-04-07 09:37:00,0.78855,0.7886,0.7884,0.7886,542300023.0
2008-04-07 09:38:00,0.7886,0.78865,0.7886,0.78865,132500000.0
2008-04-07 09:39:00,0.78865,0.78875,0.7886,0.78875,325300001.0
2008-04-07 09:40:00,0.78875,0.7889,0.7887,0.7888,230900000.0
2008-04-07 09:41:00,0.7888,0.7888,0.78865,0.78865,248200000.0
2008-04-07 09:42:00,0.78865,0.7887,0.7886,0.7886,228300000.0
2008-04-07 09:43:00,0.7886,0.78905,0.7886,0.789,139800000.0
2008-04-07 09:44:00,0.789,0.78905,0.7889,0.78895,146900000.0
2008-04-07 09:45:00,0.78895,0.789,0.7888,0.78885,100100000.0
2008-04-07 09:46:00,0.78885,0.789,0.78885,0.789,135300001.0
2008-04-07 09:47:00,0.789,0.78905,0.7889,0.78905,126800000.0
2008-04-07 09:48:00,0.78905,0.78915,0.789,0.78915,435200000.0
2008-04-07 09:49:00,0.7892,0.7897,0.7891,0.7897,377600002.0
2008-04-07 09:50:00,0.7897,0.78985,0.78925,0.78955,429100002.0
2008-04-07 09:51:00,0.78955,0.78955,0.7893,0.7893,407200002.0
2008-04-07 09:52:00,0.7893,0.7893,0.78915,0.7892,85400000.0
2008-04-07 09:53:00,0.7892,0.78935,0.7891,0.78915,84100000.0
2008-04-07 09:54:00,0.78915,0.7892,0.78895,0.7891,248300000.0
2008-04-07 09:55:00,0.7891,0.7891,0.78895,0.7891,239300000.0
2008-04-07 09:56:00,0.7891,0.78925,0.78895,0.78895,97500000.0
2008-04-07 09:57:00,0.78895,0.78895,0.78885,0.7889,1364700000.0
2008-04-07 09:58:00,0.7889,0.7889,0.7887,0.78885,261300000.0
2008-04-07 09:59:00,0.78885,0.7889,0.7888,0.7889,144200000.0
2008-04-07 10:00:00,0.7889,0.789,0.78875,0.789,309900000.0
2008-04-07 10:01:00,0.789,0.789,0.7887,0.78885,381000001.0
2008-04-07 10:02:00,0.78885,0.7889,0.7888,0.78885,99200000.0
2008-04-07 10:03:00,0.78885,0.789,0.7888,0.7889,81400000.0
2008-04-07 10:04:00,0.7889,0.789,0.7889,0.7889,137500000.0
2008-04-07 10:05:00,0.7889,0.789,0.7889,0.789,73200000.0
2008-04-07 10:06:00,0.789,0.78915,0.789,0.78905,115700000.0
2008-04-07 10:07:00,0.78905,0.78905,0.78895,0.789,359700000.0
2008-04-07 10:08:00,0.789,0.78915,0.789,0.78915,91800000.0
2008-04-07 10:09:00,0.78915,0.78925,0.7891,0.7891,284600000.0
2008-04-07 10:10:00,0.7891,0.7892,0.78905,0.7891,308300000.0
2008-04-07 10:11:00,0.7891,0.7892,0.78905,0.7891,164800000.0
2008-04-07 10:12:00,0.7891,0.78955,0.7891,0.78945,137000000.0
2008-04-07 10:13:00,0.78945,0.7896,0.78945,0.7896,167499998.0
2008-04-07 10:14:00,0.7896,0.78975,0.7896,0.78975,1098700000.0
2008-04-07 10:15:00,0.78975,0.78985,0.78965,0.78965,1675400001.0
2008-04-07 10:16:00,0.78965,0.7898,0.78965,0.7898,408800004.0
2008-04-07 10:17:00,0.78985,0.7902,0.7898,0.7902,173800000.0
2008-04-07 10:18:00,0.7902,0.7903,0.7902,0.7902,208400000.0
2008-04-07 10:19:00,0.7902,0.7904,0.7902,0.79035,533499999.0
2008-04-07 10:20:00,0.79035,0.79055,0.79035,0.79055,334600000.0
2008-04-07 10:21:00,0.79055,0.79055,0.7903,0.7903,233000000.0
2008-04-07 10:22:00,0.7903,0.79035,0.7902,0.7902,99900000.0
2008-04-07 10:23:00,0.7902,0.7902,0.79,0.7902,74900000.0
2008-04-07 10:24:00,0.7902,0.7902,0.79,0.79005,101000000.0
2008-04-07 10:25:00,0.79005,0.79005,0.79,0.79,73300000.0
2008-04-07 10:26:00,0.79,0.7902,0.79,0.79015,106900000.0
2008-04-07 10:27:00,0.79015,0.79035,0.7901,0.7901,199600003.0
2008-04-07 10:28:00,0.7901,0.7901,0.7898,0.78985,101900000.0
2008-04-07 10:29:00,0.78985,0.7899,0.7897,0.7897,454699998.0
2008-04-07 10:30:00,0.78975,0.7898,0.78965,0.78965,1032899999.0
2008-04-07 10:31:00,0.78965,0.78965,0.78905,0.78905,542400005.0
2008-04-07 10:32:00,0.7891,0.7892,0.789,0.78905,661600000.0
2008-04-07 10:33:00,0.78905,0.7893,0.78905,0.7893,131900000.0
2008-04-07 10:34:00,0.7893,0.7894,0.7893,0.78935,128300000.0
2008-04-07 10:35:00,0.78935,0.7894,0.7893,0.78935,372400000.0
2008-04-07 10:36:00,0.78935,0.7896,0.78935,0.7895,98400000.0
2008-04-07 10:37:00,0.7895,0.7896,0.7894,0.7894,239100000.0
2008-04-07 10:38:00,0.7894,0.7895,0.7894,0.7895,217100000.0
2008-04-07 10:39:00,0.7895,0.7895,0.7894,0.78945,61900000.0
2008-04-07 10:40:00,0.78945,0.7895,0.7893,0.7894,43700000.0
2008-04-07 10:41:00,0.7894,0.7894,0.7893,0.78935,177000000.0
2008-04-07 10:42:00,0.78935,0.78935,0.78925,0.78935,184900001.0
2008-04-07 10:43:00,0.78935,0.78945,0.78935,0.7894,568800000.0
2008-04-07 10:44:00,0.7894,0.78945,0.7894,0.78945,51100000.0
2008-04-07 10:45:00,0.78945,0.7895,0.7894,0.7895,56800000.0
2008-04-07 10:46:00,0.7895,0.7895,0.78915,0.78915,431200000.0
2008-04-07 10:47:00,0.78915,0.78915,0.7888,0.7889,413100000.0
2008-04-07 10:48:00,0.7889,0.7891,0.7889,0.789,204400000.0
2008-04-07 10:49:00,0.789,0.7892,0.789,0.7891,196500000.0
2008-04-07 10:50:00,0.7891,0.78925,0.78905,0.78915,116000000.0
2008-04-07 10:51:00,0.78915,0.78935,0.78915,0.7893,48000000.0
2008-04-07 10:52:00,0.7893,0.7894,0.7892,0.7894,228100000.0
2008-04-07 10:53:00,0.7894,0.78955,0.7894,0.7895,110300000.0
2008-04-07 10:54:00,0.7895,0.7896,0.78945,0.78955,458500000.0
2008-04-07 10:55:00,0.7895,0.7896,0.78945,0.7895,154699999.0
2008-04-07 10:56:00,0.7895,0.7895,0.78945,0.7895,131900000.0
2008-04-07 10:57:00,0.7895,0.7895,0.7894,0.7894,293000000.0
2008-04-07 10:58:00,0.7894,0.7897,0.7894,0.7897,186800000.0
2008-04-07 10:59:00,0.7897,0.7898,0.7897,0.78975,66600000.0
2008-04-07 11:00:00,0.78975,0.78975,0.7896,0.7897,375899999.0
2008-04-07 11:01:00,0.7897,0.78975,0.78965,0.78965,662800000.0
2008-04-07 11:02:00,0.78965,0.7897,0.78965,0.7897,201100000.0
2008-04-07 11:03:00,0.7897,0.78975,0.7897,0.7897,92600000.0
2008-04-07 11:04:00,0.7897,0.78975,0.78965,0.7897,103700000.0
2008-04-07 11:05:00,0.7897,0.78975,0.7897,0.7897,174700000.0
2008-04-07 11:06:00,0.7897,0.78975,0.78965,0.78965,234100000.0
2008-04-07 11:07:00,0.78965,0.7897,0.7895,0.78955,650300000.0
2008-04-07 11:08:00,0.78955,0.7897,0.78955,0.7896,574400000.0
2008-04-07 11:09:00,0.7896,0.7897,0.7896,0.78965,170500000.0
2008-04-07 11:10:00,0.78965,0.7897,0.7896,0.7897,154500001.0
2008-04-07 11:11:00,0.7897,0.78985,0.7897,0.7898,286000004.0
2008-04-07 11:12:00,0.7898,0.78995,0.7898,0.78995,182700000.0
2008-04-07 11:13:00,0.78995,0.79,0.7898,0.7899,287700000.0
2008-04-07 11:14:00,0.7899,0.7901,0.78985,0.79005,205599998.0
2008-04-07 11:15:00,0.79005,0.7901,0.7899,0.78995,385000000.0
2008-04-07 11:16:00,0.78995,0.79,0.7899,0.79,49000000.0
2008-04-07 11:17:00,0.79,0.7901,0.79,0.7901,127800000.0
2008-04-07 11:18:00,0.7901,0.7901,0.79,0.79,154700000.0
2008-04-07 11:19:00,0.79,0.7901,0.79,0.79005,1298400012.0
2008-04-07 11:20:00,0.79005,0.7901,0.79,0.79,829400010.0
2008-04-07 11:21:00,0.79,0.79015,0.79,0.7901,121900000.0
2008-04-07 11:22:00,0.7901,0.7902,0.7901,0.7901,133100000.0
2008-04-07 11:23:00,0.7901,0.79015,0.79005,0.7901,984000000.0
2008-04-07 11:24:00,0.7902,0.7902,0.7902,0.7902,1203699992.0
2008-04-07 11:25:00,0.7902,0.7902,0.79015,0.7902,1203699992.0
2008-04-07 11:26:00,0.7901,0.7902,0.7901,0.7902,149700000.0
2008-04-07 11:27:00,0.79015,0.7902,0.7901,0.7901,149700000.0
2008-04-07 11:28:00,0.7901,0.7902,0.7901,0.7902,978999998.0
2008-04-07 11:29:00,0.7902,0.7902,0.79015,0.7902,140300000.0
2008-04-07 11:30:00,0.7902,0.7902,0.7902,0.7902,1036000000.0
2008-04-07 11:31:00,0.7903,0.7903,0.7902,0.7902,388100000.0
2008-04-07 11:32:00,0.7902,0.7904,0.79015,0.7904,388100000.0
2008-04-07 11:33:00,0.7904,0.79065,0.7904,0.7906,251300000.0
2008-04-07 11:34:00,0.7906,0.79075,0.79055,0.79075,436399996.0
2008-04-07 11:35:00,0.79075,0.79075,0.79055,0.7907,706600002.0
2008-04-07 11:36:00,0.7907,0.79095,0.79065,0.79095,468600005.0
2008-04-07 11:37:00,0.7909,0.79095,0.7908,0.7909,453800000.0
2008-04-07 11:38:00,0.7909,0.791,0.79085,0.7909,315300000.0
2008-04-07 11:39:00,0.7909,0.7909,0.7907,0.7907,134700000.0
2008-04-07 11:40:00,0.7907,0.79075,0.79065,0.79075,154100000.0
2008-04-07 11:41:00,0.79075,0.7908,0.7907,0.79075,210200000.0
2008-04-07 11:42:00,0.79075,0.7908,0.7907,0.7907,434000000.0
2008-04-07 11:43:00,0.7907,0.7907,0.7906,0.7906,90700000.0
2008-04-07 11:44:00,0.7906,0.7906,0.79045,0.79045,232300000.0
2008-04-07 11:45:00,0.79045,0.79055,0.79045,0.7905,420500001.0
2008-04-07 11:46:00,0.79045,0.79055,0.79045,0.7905,323300000.0
2008-04-07 11:47:00,0.7905,0.7906,0.7903,0.7903,355200000.0
2008-04-07 11:48:00,0.7903,0.7904,0.79025,0.79035,307800000.0
2008-04-07 11:49:00,0.79035,0.7906,0.79035,0.79055,1343400000.0
2008-04-07 11:50:00,0.79055,0.79065,0.79055,0.7906,1190100000.0
2008-04-07 11:51:00,0.7906,0.7906,0.7906,0.7906,103800000.0
2008-04-07 11:52:00,0.7906,0.7907,0.79055,0.7907,1488399986.0
2008-04-07 11:53:00,0.7907,0.79085,0.79065,0.79075,880900000.0
2008-04-07 11:54:00,0.79075,0.79075,0.7906,0.7906,1260000002.0
2008-04-07 11:55:00,0.7906,0.79065,0.7905,0.7905,278900000.0
2008-04-07 11:56:00,0.7905,0.79065,0.7905,0.7906,1196100000.0
2008-04-07 11:57:00,0.7906,0.7907,0.7906,0.7907,1465600000.0
2008-04-07 11:58:00,0.7907,0.79085,0.79065,0.7908,457900000.0
2008-04-07 11:59:00,0.7908,0.7908,0.7906,0.7907,259900000.0
2008-04-07 12:00:00,0.7907,0.79115,0.79065,0.79105,1417000000.0
2008-04-07 12:01:00,0.79105,0.79105,0.7909,0.79095,625199998.0
2008-04-07 12:02:00,0.79095,0.79095,0.7905,0.7905,227400000.0
2008-04-07 12:03:00,0.7905,0.79055,0.7905,0.7905,90500000.0
2008-04-07 12:04:00,0.7905,0.79055,0.7904,0.7905,535299999.0
2008-04-07 12:05:00,0.7905,0.79055,0.79045,0.79055,277200000.0
2008-04-07 12:06:00,0.79055,0.791,0.79055,0.7909,210699999.0
2008-04-07 12:07:00,0.7909,0.7912,0.7909,0.79115,169400000.0
2008-04-07 12:08:00,0.79115,0.79115,0.791,0.791,610900000.0
2008-04-07 12:09:00,0.791,0.791,0.79085,0.79095,265900000.0
2008-04-07 12:10:00,0.79095,0.79095,0.7907,0.7908,558300000.0
2008-04-07 12:11:00,0.7908,0.7908,0.7906,0.7906,73500000.0
2008-04-07 12:12:00,0.7906,0.7906,0.7902,0.7903,325100000.0
2008-04-07 12:13:00,0.7903,0.7905,0.79025,0.7905,127000000.0
2008-04-07 12:14:00,0.7905,0.79065,0.79045,0.7906,274199998.0
2008-04-07 12:15:00,0.7906,0.7906,0.79045,0.79055,173900000.0
2008-04-07 12:16:00,0.79055,0.7906,0.7905,0.79055,632100000.0
2008-04-07 12:17:00,0.79055,0.7906,0.7905,0.7905,165500000.0
2008-04-07 12:18:00,0.7905,0.7906,0.7903,0.7904,346800000.0
2008-04-07 12:19:00,0.7904,0.7904,0.7903,0.7904,167800000.0
2008-04-07 12:20:00,0.7904,0.7904,0.7903,0.7904,112800000.0
2008-04-07 12:21:00,0.7904,0.7904,0.7903,0.79035,156200000.0
2008-04-07 12:22:00,0.79035,0.7904,0.7903,0.79035,486000000.0
2008-04-07 12:23:00,0.79035,0.7904,0.7903,0.7904,290499999.0
2008-04-07 12:24:00,0.7904,0.79045,0.7903,0.7903,100000000.0
2008-04-07 12:25:00,0.7903,0.7905,0.7903,0.7904,413700000.0
2008-04-07 12:26:00,0.7904,0.7904,0.79035,0.7904,99700000.0
2008-04-07 12:27:00,0.7904,0.7905,0.7904,0.7905,100700000.0
2008-04-07 12:28:00,0.7905,0.7905,0.79045,0.7905,177000000.0
2008-04-07 12:29:00,0.7905,0.7905,0.7904,0.79045,126500000.0
2008-04-07 12:30:00,0.79045,0.7905,0.79035,0.7905,292400000.0
2008-04-07 12:31:00,0.7904,0.7905,0.79035,0.7905,332500000.0
2008-04-07 12:32:00,0.7905,0.7906,0.79045,0.7905,125100000.0
2008-04-07 12:33:00,0.7905,0.79055,0.79045,0.79045,311600001.0
2008-04-07 12:34:00,0.79045,0.7905,0.7904,0.7905,492100000.0
2008-04-07 12:35:00,0.7905,0.79055,0.79045,0.79055,308100000.0
2008-04-07 12:36:00,0.79055,0.7906,0.7905,0.7906,266200000.0
2008-04-07 12:37:00,0.7906,0.79065,0.79055,0.7906,219400000.0
2008-04-07 12:38:00,0.7906,0.7907,0.7906,0.7906,99800000.0
2008-04-07 12:39:00,0.7906,0.7907,0.7906,0.7906,101400000.0
2008-04-07 12:40:00,0.7906,0.7907,0.7906,0.7907,76000000.0
2008-04-07 12:41:00,0.7907,0.79075,0.7907,0.7907,99900000.0
2008-04-07 12:42:00,0.7907,0.7907,0.7907,0.7907,105800000.0
2008-04-07 12:43:00,0.7907,0.7907,0.7906,0.7906,270500000.0
2008-04-07 12:44:00,0.7906,0.7907,0.79055,0.7907,376400000.0
2008-04-07 12:45:00,0.7907,0.79075,0.7907,0.7907,98400000.0
2008-04-07 12:46:00,0.7907,0.7907,0.79065,0.7907,102200000.0
2008-04-07 12:47:00,0.7907,0.7907,0.7907,0.7907,107700000.0
2008-04-07 12:48:00,0.7907,0.7908,0.7907,0.7908,76800000.0
2008-04-07 12:49:00,0.7908,0.7909,0.7908,0.7908,80600000.0
2008-04-07 12:50:00,0.7908,0.7909,0.79075,0.7908,246000000.0
2008-04-07 12:51:00,0.7908,0.7908,0.79075,0.7908,311500000.0
2008-04-07 12:52:00,0.7908,0.7908,0.79065,0.7908,251500000.0
2008-04-07 12:53:00,0.7908,0.7908,0.79025,0.7905,165100000.0
2008-04-07 12:54:00,0.7905,0.7906,0.7904,0.79045,280899999.0
2008-04-07 12:55:00,0.79045,0.79045,0.7903,0.7903,154900000.0
2008-04-07 12:56:00,0.7903,0.79045,0.79025,0.7904,265699999.0
2008-04-07 12:57:00,0.7904,0.7905,0.7904,0.7905,396100000.0
2008-04-07 12:58:00,0.7905,0.7905,0.7903,0.7903,87100000.0
2008-04-07 12:59:00,0.7903,0.7903,0.7903,0.7903,93600000.0
2008-04-07 13:00:00,0.7903,0.7903,0.79025,0.7903,130999999.0
2008-04-07 13:01:00,0.7903,0.7903,0.7902,0.7903,344500000.0
2008-04-07 13:02:00,0.7903,0.7903,0.79025,0.7903,84600000.0
2008-04-07 13:03:00,0.7903,0.7903,0.7902,0.7902,88700000.0
2008-04-07 13:04:00,0.7902,0.79025,0.79015,0.7902,210199997.0
2008-04-07 13:05:00,0.7902,0.7902,0.7902,0.7902,76900000.0
2008-04-07 13:06:00,0.7902,0.7902,0.7901,0.7901,99900000.0
2008-04-07 13:07:00,0.79005,0.7901,0.7899,0.78995,736400000.0
2008-04-07 13:08:00,0.78995,0.7901,0.78995,0.7901,551600000.0
2008-04-07 13:09:00,0.7901,0.7901,0.79,0.7901,74400000.0
2008-04-07 13:10:00,0.7901,0.7901,0.79005,0.7901,89900000.0
2008-04-07 13:11:00,0.7901,0.79015,0.7901,0.7901,65900000.0
2008-04-07 13:12:00,0.7901,0.7901,0.79005,0.79005,97700000.0
2008-04-07 13:13:00,0.79005,0.79005,0.79,0.79,437500000.0
2008-04-07 13:14:00,0.79,0.79,0.79,0.79,96100000.0
2008-04-07 13:15:00,0.79,0.79,0.7899,0.7899,104200000.0
2008-04-07 13:16:00,0.7899,0.7899,0.7899,0.7899,83100000.0
2008-04-07 13:17:00,0.7899,0.7899,0.7899,0.7899,79300000.0
2008-04-07 13:18:00,0.7899,0.7899,0.7899,0.7899,90500000.0
2008-04-07 13:19:00,0.7899,0.7899,0.7899,0.7899,101100000.0
2008-04-07 13:20:00,0.7899,0.78995,0.7899,0.78995,138900000.0
2008-04-07 13:21:00,0.78995,0.78995,0.78985,0.78985,549600000.0
2008-04-07 13:22:00,0.78985,0.7899,0.7898,0.7899,74100000.0
2008-04-07 13:23:00,0.7899,0.7899,0.7898,0.7898,264700000.0
2008-04-07 13:24:00,0.7898,0.78985,0.78975,0.7898,119100000.0
2008-04-07 13:25:00,0.7898,0.79,0.78975,0.7899,185500000.0
2008-04-07 13:26:00,0.7899,0.79,0.7898,0.7898,311900000.0
2008-04-07 13:27:00,0.7898,0.7898,0.7897,0.7897,301000000.0
2008-04-07 13:28:00,0.7897,0.78985,0.7897,0.7898,736100000.0
2008-04-07 13:29:00,0.7898,0.7898,0.7896,0.7896,1085500000.0
2008-04-07 13:30:00,0.7896,0.7897,0.78955,0.78965,51000000.0
2008-04-07 13:31:00,0.78965,0.7897,0.78965,0.78965,26300000.0
2008-04-07 13:32:00,0.78965,0.78965,0.7894,0.78945,89900000.0
2008-04-07 13:33:00,0.78945,0.7895,0.7893,0.7894,608400009.0
2008-04-07 13:34:00,0.7894,0.7894,0.7893,0.7894,112600000.0
2008-04-07 13:35:00,0.7894,0.78945,0.7893,0.7893,107500000.0
2008-04-07 13:36:00,0.7893,0.7894,0.7893,0.7894,140000000.0
2008-04-07 13:37:00,0.7894,0.7894,0.7893,0.7893,157700000.0
2008-04-07 13:38:00,0.7893,0.7893,0.7891,0.7891,142800000.0
2008-04-07 13:39:00,0.7891,0.7892,0.7891,0.7892,137800000.0
2008-04-07 13:40:00,0.7892,0.7893,0.7892,0.78925,243200000.0
2008-04-07 13:41:00,0.78925,0.7893,0.7892,0.7893,132600000.0
2008-04-07 13:42:00,0.7893,0.7894,0.7893,0.78935,313300000.0
2008-04-07 13:43:00,0.78935,0.7894,0.7893,0.7894,122800001.0
2008-04-07 13:44:00,0.7894,0.7894,0.7893,0.7894,196400000.0
2008-04-07 13:45:00,0.7894,0.7894,0.7893,0.7893,403000003.0
2008-04-07 13:46:00,0.7893,0.78945,0.7893,0.7894,217600000.0
2008-04-07 13:47:00,0.7894,0.78945,0.7894,0.78945,86200000.0
2008-04-07 13:48:00,0.78945,0.7896,0.78945,0.7896,255100002.0
2008-04-07 13:49:00,0.7896,0.7896,0.7895,0.7895,98600000.0
2008-04-07 13:50:00,0.7895,0.7895,0.7894,0.7894,85200000.0
2008-04-07 13:51:00,0.7894,0.78955,0.7894,0.7895,83700000.0
2008-04-07 13:52:00,0.7895,0.7896,0.7895,0.7896,210500000.0
2008-04-07 13:53:00,0.7896,0.7896,0.7894,0.78945,158500000.0
2008-04-07 13:54:00,0.7894,0.7894,0.7893,0.7894,1945500000.0
2008-04-07 13:55:00,0.7893,0.7894,0.7893,0.7893,1945500000.0
2008-04-07 13:57:00,0.7893,0.7894,0.7893,0.7894,1945500000.0
2008-04-07 13:58:00,0.7894,0.7895,0.7894,0.7895,397600001.0
2008-04-07 13:59:00,0.7895,0.78955,0.78945,0.78955,116500000.0
2008-04-07 14:00:00,0.78955,0.78955,0.78945,0.7895,1076900000.0
2008-04-07 14:01:00,0.7895,0.78955,0.7894,0.7894,106900000.0
2008-04-07 14:02:00,0.7894,0.78945,0.78925,0.7894,234200000.0
2008-04-07 14:03:00,0.7894,0.7895,0.7894,0.7895,88800000.0
2008-04-07 14:04:00,0.7895,0.7895,0.7895,0.7895,69900000.0
2008-04-07 14:05:00,0.7895,0.78965,0.7895,0.78965,272300000.0
2008-04-07 14:06:00,0.78965,0.78975,0.78965,0.78975,110000000.0
2008-04-07 14:07:00,0.78975,0.78975,0.78965,0.78965,84100000.0
2008-04-07 14:08:00,0.78965,0.7897,0.78955,0.7896,651400000.0
2008-04-07 14:09:00,0.7896,0.7896,0.7895,0.7896,479900000.0
2008-04-07 14:10:00,0.7896,0.7896,0.78955,0.78955,284800000.0
2008-04-07 14:11:00,0.78955,0.7896,0.78945,0.7895,310500000.0
2008-04-07 14:12:00,0.7895,0.7895,0.78935,0.78935,294000000.0
2008-04-07 14:13:00,0.7894,0.7895,0.7894,0.7894,54000000.0
2008-04-07 14:14:00,0.7894,0.78945,0.7893,0.7893,103000000.0
2008-04-07 14:15:00,0.7893,0.7894,0.7893,0.7893,111300000.0
2008-04-07 14:16:00,0.7893,0.7894,0.78925,0.7893,719100001.0
2008-04-07 14:17:00,0.7893,0.78935,0.78925,0.7893,93000000.0
2008-04-07 14:18:00,0.7893,0.7893,0.78925,0.7893,390600000.0
2008-04-07 14:19:00,0.7893,0.7893,0.7892,0.7893,155500000.0
2008-04-07 14:20:00,0.7893,0.7893,0.78925,0.7893,114900000.0
2008-04-07 14:21:00,0.7893,0.7897,0.7893,0.7897,267800000.0
2008-04-07 14:22:00,0.7897,0.7897,0.78955,0.78965,577300000.0
2008-04-07 14:23:00,0.7897,0.7897,0.7896,0.7896,409700000.0
2008-04-07 14:24:00,0.7896,0.7896,0.7895,0.78955,250500000.0
2008-04-07 14:25:00,0.78955,0.78955,0.7894,0.7895,105800000.0
2008-04-07 14:26:00,0.7895,0.7895,0.78925,0.7893,117100000.0
2008-04-07 14:27:00,0.7893,0.7894,0.78925,0.7893,97800000.0
2008-04-07 14:28:00,0.7893,0.7893,0.78925,0.7893,237000000.0
2008-04-07 14:29:00,0.7893,0.7894,0.78925,0.78935,241300000.0
2008-04-07 14:30:00,0.7893,0.7894,0.78905,0.78905,159499999.0
2008-04-07 14:31:00,0.789,0.78905,0.78855,0.78855,358600000.0
2008-04-07 14:32:00,0.78855,0.7887,0.78855,0.78865,260300000.0
2008-04-07 14:33:00,0.78865,0.78875,0.78855,0.7886,306200001.0
2008-04-07 14:34:00,0.7886,0.7887,0.7886,0.7886,96700000.0
2008-04-07 14:35:00,0.7886,0.78865,0.78855,0.7886,1063900000.0
2008-04-07 14:36:00,0.7886,0.78875,0.7886,0.7887,52300000.0
2008-04-07 14:37:00,0.7887,0.7887,0.7884,0.7885,151300000.0
2008-04-07 14:38:00,0.7885,0.7886,0.7885,0.7886,262800000.0
2008-04-07 14:39:00,0.7886,0.7886,0.78855,0.7886,175700000.0
2008-04-07 14:40:00,0.7886,0.78875,0.7886,0.7887,105600000.0
2008-04-07 14:41:00,0.7887,0.78875,0.78865,0.7887,222400000.0
2008-04-07 14:42:00,0.7887,0.7887,0.7887,0.7887,93200000.0
2008-04-07 14:43:00,0.7887,0.78875,0.7887,0.78875,86000000.0
2008-04-07 14:44:00,0.78875,0.789,0.78875,0.789,222000000.0
2008-04-07 14:45:00,0.789,0.7894,0.789,0.7894,292300002.0
2008-04-07 14:46:00,0.7894,0.7896,0.78935,0.78955,153100000.0
2008-04-07 14:47:00,0.7895,0.7895,0.7894,0.7894,81600000.0
2008-04-07 14:48:00,0.7894,0.78945,0.7893,0.78935,174200000.0
2008-04-07 14:49:00,0.78935,0.7894,0.7891,0.7892,202800000.0
2008-04-07 14:50:00,0.7892,0.7892,0.7891,0.7892,182100000.0
2008-04-07 14:51:00,0.7892,0.78925,0.7891,0.78915,196500000.0
2008-04-07 14:52:00,0.78915,0.78925,0.78915,0.7892,200600000.0
2008-04-07 14:53:00,0.7892,0.7892,0.7892,0.7892,78900000.0
2008-04-07 14:54:00,0.7892,0.7892,0.7891,0.7891,180100000.0
2008-04-07 14:55:00,0.7891,0.7892,0.789,0.789,84500000.0
2008-04-07 14:56:00,0.789,0.7891,0.789,0.7891,126400000.0
2008-04-07 14:57:00,0.7891,0.78915,0.7891,0.78915,94900000.0
2008-04-07 14:58:00,0.78915,0.78925,0.7891,0.7892,106900000.0
2008-04-07 14:59:00,0.7892,0.78925,0.78915,0.7892,129000000.0
2008-04-07 15:00:00,0.7892,0.7892,0.7892,0.7892,103800000.0
2008-04-07 15:01:00,0.7892,0.7892,0.78915,0.7892,141300000.0
2008-04-07 15:02:00,0.7892,0.7893,0.78915,0.78925,465100000.0
2008-04-07 15:03:00,0.78925,0.7893,0.7892,0.7892,131500000.0
2008-04-07 15:04:00,0.7892,0.78925,0.78915,0.78915,71200000.0
2008-04-07 15:05:00,0.78915,0.7892,0.7891,0.78915,40600000.0
2008-04-07 15:06:00,0.78915,0.78915,0.7891,0.78915,73600000.0
2008-04-07 15:07:00,0.78915,0.7892,0.7891,0.7892,135100000.0
2008-04-07 15:08:00,0.7892,0.7893,0.78915,0.78915,50200000.0
2008-04-07 15:09:00,0.78915,0.78915,0.789,0.789,89300000.0
2008-04-07 15:10:00,0.789,0.789,0.78895,0.789,157800000.0
2008-04-07 15:11:00,0.789,0.789,0.7889,0.78895,135500000.0
2008-04-07 15:12:00,0.78895,0.78895,0.78895,0.78895,108100000.0
2008-04-07 15:13:00,0.78895,0.7891,0.78895,0.78905,240900000.0
2008-04-07 15:14:00,0.78905,0.7891,0.789,0.7891,219900000.0
2008-04-07 15:15:00,0.7891,0.7891,0.78905,0.7891,76200000.0
2008-04-07 15:16:00,0.7891,0.7891,0.789,0.7891,118700000.0
2008-04-07 15:17:00,0.7891,0.7891,0.789,0.78905,340300000.0
2008-04-07 15:18:00,0.78905,0.78915,0.78905,0.78915,230400000.0
2008-04-07 15:19:00,0.78915,0.7892,0.78915,0.78915,360200000.0
2008-04-07 15:21:00,0.78915,0.78925,0.78915,0.78925,282200001.0
2008-04-07 15:22:00,0.78925,0.78925,0.78915,0.7892,359900000.0
2008-04-07 15:23:00,0.7892,0.7892,0.78915,0.7892,304200000.0
2008-04-07 15:24:00,0.7892,0.7894,0.7892,0.7894,108100000.0
2008-04-07 15:25:00,0.7894,0.78945,0.7893,0.7894,246500000.0
2008-04-07 15:26:00,0.7894,0.7895,0.78935,0.7895,270100000.0
2008-04-07 15:27:00,0.7895,0.78955,0.78935,0.7894,132200000.0
2008-04-07 15:28:00,0.7894,0.7895,0.7894,0.7895,73400000.0
2008-04-07 15:29:00,0.7895,0.78955,0.7894,0.7895,97800000.0
2008-04-07 15:30:00,0.7895,0.78955,0.78945,0.7895,60400000.0
2008-04-07 15:31:00,0.7895,0.7895,0.7895,0.7895,113400000.0
2008-04-07 15:32:00,0.7895,0.7899,0.78945,0.7899,120300000.0
2008-04-07 15:33:00,0.7899,0.79005,0.7899,0.79005,246400000.0
2008-04-07 15:34:00,0.79005,0.79005,0.7899,0.79,143000000.0
2008-04-07 15:35:00,0.79005,0.7901,0.79005,0.7901,70400000.0
2008-04-07 15:36:00,0.7901,0.7901,0.79005,0.7901,272800000.0
2008-04-07 15:37:00,0.7901,0.79015,0.79,0.7901,162300000.0
2008-04-07 15:38:00,0.7901,0.7902,0.7901,0.79015,55400000.0
2008-04-07 15:39:00,0.79015,0.7904,0.79015,0.7903,363799998.0
2008-04-07 15:40:00,0.7903,0.7903,0.79025,0.7903,187400000.0
2008-04-07 15:41:00,0.7903,0.7904,0.7903,0.79035,56900000.0
2008-04-07 15:42:00,0.79035,0.7904,0.7903,0.7903,49800000.0
2008-04-07 15:43:00,0.7903,0.7904,0.7903,0.7904,113200000.0
2008-04-07 15:44:00,0.7904,0.7904,0.7903,0.7903,269900000.0
2008-04-07 15:45:00,0.7903,0.7904,0.7902,0.7903,494499991.0
2008-04-07 15:46:00,0.7903,0.7903,0.7901,0.7901,161400000.0
2008-04-07 15:47:00,0.79005,0.7901,0.79005,0.79005,150000000.0
2008-04-07 15:48:00,0.79005,0.7901,0.7899,0.79,227600000.0
2008-04-07 15:49:00,0.79,0.79,0.78995,0.79,141600000.0
2008-04-07 15:50:00,0.79,0.7901,0.79,0.79,81800000.0
2008-04-07 15:51:00,0.79,0.7901,0.78995,0.79,245400000.0
2008-04-07 15:52:00,0.79,0.79,0.78985,0.7899,230000001.0
2008-04-07 15:53:00,0.7899,0.7899,0.7899,0.7899,120500000.0
2008-04-07 15:54:00,0.7899,0.79,0.7899,0.78995,93000000.0
2008-04-07 15:55:00,0.78995,0.79,0.7899,0.7899,84500000.0
2008-04-07 15:56:00,0.7899,0.79,0.7899,0.78995,62600000.0
2008-04-07 15:57:00,0.78995,0.79,0.78995,0.79,60400000.0
2008-04-07 15:58:00,0.79,0.79,0.78995,0.78995,186400000.0
2008-04-07 15:59:00,0.78995,0.78995,0.78995,0.78995,163900000.0
2008-04-07 16:00:00,0.78995,0.79,0.7899,0.79,161100000.0
2008-04-07 16:01:00,0.79,0.7901,0.79,0.79,143600000.0
2008-04-07 16:02:00,0.79005,0.7901,0.79,0.79005,246900000.0
2008-04-07 16:03:00,0.79005,0.79015,0.79005,0.7901,103400000.0
2008-04-07 16:04:00,0.7901,0.7902,0.7901,0.7902,101700000.0
2008-04-07 16:05:00,0.7902,0.7902,0.7901,0.7902,57800000.0
2008-04-07 16:06:00,0.7902,0.79025,0.7902,0.79025,92700000.0
2008-04-07 16:07:00,0.79025,0.79035,0.7902,0.7903,75400000.0
2008-04-07 16:08:00,0.7903,0.7904,0.7903,0.7904,24500000.0
2008-04-07 16:09:00,0.7904,0.7904,0.7902,0.7903,94100000.0
2008-04-07 16:10:00,0.7903,0.79035,0.7903,0.7903,93400000.0
2008-04-07 16:11:00,0.7903,0.79035,0.79015,0.7902,226100000.0
2008-04-07 16:12:00,0.7902,0.7902,0.7899,0.79005,124000000.0
2008-04-07 16:13:00,0.79005,0.79015,0.79005,0.79005,81300000.0
2008-04-07 16:14:00,0.79005,0.7901,0.78995,0.79005,87900000.0
2008-04-07 16:15:00,0.7901,0.7903,0.79,0.7902,76100000.0
2008-04-07 16:16:00,0.7902,0.7903,0.79,0.7901,117800000.0
2008-04-07 16:17:00,0.7901,0.79015,0.7901,0.79015,130800000.0
2008-04-07 16:18:00,0.79015,0.79015,0.7901,0.7901,150100000.0
2008-04-07 16:19:00,0.7901,0.79015,0.79,0.79005,68200000.0
2008-04-07 16:20:00,0.79,0.7901,0.79,0.7901,177700000.0
2008-04-07 16:21:00,0.7901,0.79015,0.79,0.79,160000000.0
2008-04-07 16:22:00,0.79,0.7901,0.79,0.79,63100000.0
2008-04-07 16:23:00,0.79,0.79,0.7899,0.7899,42000000.0
2008-04-07 16:24:00,0.7899,0.7901,0.7899,0.7899,41000000.0
2008-04-07 16:25:00,0.7899,0.79,0.7899,0.79,47200000.0
2008-04-07 16:26:00,0.79,0.79025,0.79,0.79,123600000.0
2008-04-07 16:27:00,0.79,0.79015,0.79,0.7901,430600000.0
2008-04-07 16:28:00,0.7901,0.7901,0.79005,0.7901,43800000.0
2008-04-07 16:29:00,0.7901,0.79015,0.79,0.79005,188100000.0
2008-04-07 16:30:00,0.79005,0.7901,0.78995,0.79,556500000.0
2008-04-07 16:31:00,0.79,0.7902,0.7899,0.7902,124700000.0
2008-04-07 16:32:00,0.7902,0.79025,0.7901,0.79015,370500000.0
2008-04-07 16:33:00,0.79015,0.79015,0.79005,0.79005,719100000.0
2008-04-07 16:34:00,0.79005,0.7901,0.7899,0.7899,455500000.0
2008-04-07 16:35:00,0.7899,0.78995,0.7898,0.78985,233800000.0
2008-04-07 16:36:00,0.78985,0.79,0.78985,0.78995,117500000.0
2008-04-07 16:37:00,0.78995,0.78995,0.7898,0.78985,994800000.0
2008-04-07 16:38:00,0.7898,0.7899,0.7898,0.7899,200300000.0
2008-04-07 16:39:00,0.7899,0.7899,0.78985,0.7899,381199997.0
2008-04-07 16:40:00,0.7899,0.79,0.7899,0.78995,260800000.0
2008-04-07 16:41:00,0.78995,0.78995,0.7899,0.78995,177800000.0
2008-04-07 16:42:00,0.78995,0.78995,0.7899,0.7899,254600000.0
2008-04-07 16:43:00,0.7899,0.7899,0.78985,0.7899,80000000.0
2008-04-07 16:44:00,0.7899,0.7899,0.78975,0.7899,294200000.0
2008-04-07 16:45:00,0.7899,0.78995,0.78965,0.78965,535899999.0
2008-04-07 16:46:00,0.7897,0.78985,0.78965,0.78975,441200001.0
2008-04-07 16:47:00,0.78975,0.78985,0.7897,0.7898,412900000.0
2008-04-07 16:48:00,0.7898,0.7898,0.7896,0.78965,718700001.0
2008-04-07 16:49:00,0.78965,0.78975,0.7896,0.78975,466600000.0
2008-04-07 16:50:00,0.78975,0.78975,0.7895,0.7895,242700000.0
2008-04-07 16:51:00,0.7895,0.78965,0.7895,0.7896,337800000.0
2008-04-07 16:52:00,0.7896,0.78965,0.7895,0.78955,83900000.0
2008-04-07 16:53:00,0.78955,0.78955,0.7894,0.7894,195900000.0
2008-04-07 16:54:00,0.7894,0.7894,0.78935,0.7894,282300000.0
2008-04-07 16:55:00,0.7894,0.78945,0.78935,0.78945,134800000.0
2008-04-07 16:56:00,0.78945,0.7895,0.78935,0.7894,159400000.0
2008-04-07 16:57:00,0.7894,0.78955,0.7894,0.78945,123100000.0
2008-04-07 16:58:00,0.78945,0.78955,0.7894,0.78955,116000000.0
2008-04-07 16:59:00,0.78955,0.78975,0.78955,0.7897,297500000.0
2008-04-07 17:00:00,0.7897,0.78975,0.7897,0.7897,327100000.0
2008-04-07 17:01:00,0.7897,0.7898,0.7897,0.7898,196500000.0
2008-04-07 17:02:00,0.7898,0.79,0.7898,0.79,208700000.0
2008-04-07 17:03:00,0.79,0.79,0.78985,0.7899,459899992.0
2008-04-07 17:04:00,0.7899,0.79,0.7898,0.78995,294300000.0
2008-04-07 17:05:00,0.78995,0.79005,0.7898,0.79005,247999998.0
2008-04-07 17:06:00,0.79005,0.7901,0.79,0.79,100900000.0
2008-04-07 17:07:00,0.79,0.79,0.78985,0.79,68200000.0
2008-04-07 17:08:00,0.79,0.79015,0.7899,0.79015,89900000.0
2008-04-07 17:09:00,0.79015,0.7903,0.79,0.79,189100000.0
2008-04-07 17:10:00,0.79,0.79,0.7898,0.7898,177000000.0
2008-04-07 17:11:00,0.7898,0.7898,0.78975,0.7898,130700000.0
2008-04-07 17:12:00,0.7898,0.7899,0.7898,0.7899,69300000.0
2008-04-07 17:13:00,0.78995,0.79,0.7899,0.7899,76300000.0
2008-04-07 17:14:00,0.7899,0.7902,0.7899,0.7902,65900000.0
2008-04-07 17:15:00,0.7902,0.7903,0.7902,0.7902,99800000.0
2008-04-07 17:16:00,0.7902,0.79035,0.7902,0.7903,109800000.0
2008-04-07 17:17:00,0.7903,0.7904,0.7903,0.7904,97500001.0
2008-04-07 17:18:00,0.7904,0.79065,0.7904,0.79065,1451300004.0
2008-04-07 17:19:00,0.79065,0.7909,0.79065,0.79075,89900000.0
2008-04-07 17:20:00,0.7907,0.7907,0.79035,0.7904,582200000.0
2008-04-07 17:21:00,0.7904,0.79045,0.7903,0.7904,104100000.0
2008-04-07 17:22:00,0.7904,0.79065,0.79035,0.7906,109700000.0
2008-04-07 17:23:00,0.7906,0.79065,0.79055,0.79065,185000000.0
2008-04-07 17:24:00,0.79065,0.79065,0.7904,0.79055,61300000.0
2008-04-07 17:25:00,0.7906,0.79065,0.79055,0.79065,58600000.0
2008-04-07 17:26:00,0.79065,0.7907,0.7906,0.7907,138000000.0
2008-04-07 17:27:00,0.7907,0.79075,0.79065,0.79065,198700000.0
2008-04-07 17:28:00,0.79065,0.79075,0.79065,0.79075,238100000.0
2008-04-07 17:29:00,0.79075,0.7909,0.7907,0.79085,167200000.0
2008-04-07 17:30:00,0.79085,0.79095,0.79085,0.7909,150100000.0
2008-04-07 17:31:00,0.7909,0.7909,0.7907,0.7907,314200000.0
2008-04-07 17:32:00,0.7907,0.7907,0.7906,0.7907,140000000.0
2008-04-07 17:33:00,0.7907,0.7908,0.7907,0.79075,109900000.0
2008-04-07 17:34:00,0.79075,0.7908,0.7907,0.7908,120300000.0
2008-04-07 17:35:00,0.7908,0.7909,0.7908,0.7909,119900000.0
2008-04-07 17:36:00,0.7909,0.791,0.7909,0.7909,118300000.0
2008-04-07 17:37:00,0.7909,0.79095,0.7909,0.7909,128700000.0
2008-04-07 17:38:00,0.7909,0.79095,0.7908,0.7908,237300000.0
2008-04-07 17:39:00,0.7908,0.7909,0.7908,0.7909,152700000.0
2008-04-07 17:40:00,0.7909,0.7909,0.79085,0.7909,189400000.0
2008-04-07 17:41:00,0.7909,0.79095,0.7909,0.79095,117500000.0
2008-04-07 17:42:00,0.79095,0.7911,0.79095,0.7911,119300000.0
2008-04-07 17:43:00,0.7911,0.79125,0.79105,0.79125,112200000.0
2008-04-07 17:44:00,0.79125,0.79135,0.79125,0.79125,136200000.0
2008-04-07 17:45:00,0.79125,0.7913,0.79125,0.79125,271400000.0
2008-04-07 17:46:00,0.79125,0.7913,0.79125,0.7913,290800000.0
2008-04-07 17:47:00,0.7913,0.7913,0.79125,0.7913,139400000.0
2008-04-07 17:48:00,0.7913,0.79135,0.79125,0.7913,123800000.0
2008-04-07 17:49:00,0.7913,0.7913,0.7912,0.79125,230300000.0
2008-04-07 17:50:00,0.79125,0.79125,0.79115,0.7912,110400000.0
2008-04-07 17:51:00,0.7912,0.79125,0.7912,0.79125,117900000.0
2008-04-07 17:52:00,0.79125,0.7914,0.7912,0.7913,122800000.0
2008-04-07 17:53:00,0.7913,0.79145,0.7912,0.79145,124100000.0
2008-04-07 17:54:00,0.79145,0.7915,0.7913,0.7914,135000000.0
2008-04-07 17:55:00,0.7914,0.7915,0.7914,0.79145,102600000.0
2008-04-07 17:56:00,0.79145,0.79145,0.7913,0.79145,307900000.0
2008-04-07 17:57:00,0.79145,0.79145,0.79135,0.79135,120100000.0
2008-04-07 17:58:00,0.79135,0.79135,0.7913,0.7913,125100000.0
2008-04-07 17:59:00,0.7913,0.79135,0.7913,0.7913,173800000.0
2008-04-07 18:00:00,0.79135,0.79145,0.7913,0.79135,156700000.0
2008-04-07 18:01:00,0.79135,0.7914,0.7913,0.7914,116000000.0
2008-04-07 18:02:00,0.79135,0.7914,0.79135,0.7914,102900000.0
2008-04-07 18:03:00,0.7914,0.7914,0.79135,0.7914,133400000.0
2008-04-07 18:04:00,0.7914,0.7914,0.7913,0.7914,133800000.0
2008-04-07 18:05:00,0.7914,0.7915,0.79135,0.79145,120500000.0
2008-04-07 18:06:00,0.79145,0.79145,0.7914,0.7914,107500000.0
2008-04-07 18:07:00,0.7914,0.7914,0.7914,0.7914,108900000.0
2008-04-07 18:08:00,0.7914,0.7914,0.7913,0.7913,131200000.0
2008-04-07 18:09:00,0.7913,0.79135,0.7913,0.7913,133300000.0
2008-04-07 18:10:00,0.7913,0.7913,0.79125,0.7913,116000000.0
2008-04-07 18:11:00,0.7913,0.79135,0.79125,0.79135,125200000.0
2008-04-07 18:12:00,0.79135,0.79135,0.7913,0.7913,112000000.0
2008-04-07 18:13:00,0.7913,0.79135,0.7912,0.7912,117200000.0
2008-04-07 18:14:00,0.7912,0.7913,0.7912,0.79125,96200000.0
2008-04-07 18:15:00,0.79125,0.7913,0.79125,0.7913,114900000.0
2008-04-07 18:16:00,0.7913,0.7914,0.79125,0.7913,131100000.0
2008-04-07 18:17:00,0.7913,0.7913,0.7913,0.7913,129900000.0
2008-04-07 18:18:00,0.7913,0.7913,0.7912,0.7913,111200000.0
2008-04-07 18:19:00,0.7913,0.7913,0.79125,0.7913,80500000.0
2008-04-07 18:20:00,0.7913,0.79135,0.7913,0.7913,108500000.0
2008-04-07 18:21:00,0.7913,0.7913,0.79125,0.7913,95800000.0
2008-04-07 18:22:00,0.7913,0.7913,0.7912,0.7912,86200000.0
2008-04-07 18:23:00,0.7912,0.7912,0.7912,0.7912,105000000.0
2008-04-07 18:24:00,0.7912,0.79125,0.7911,0.7911,142800000.0
2008-04-07 18:25:00,0.7911,0.7911,0.7911,0.7911,231900000.0
2008-04-07 18:26:00,0.7911,0.79115,0.7911,0.7911,266800000.0
2008-04-07 18:27:00,0.7911,0.7913,0.7911,0.79125,88600000.0
2008-04-07 18:28:00,0.79125,0.79125,0.7912,0.7912,129200000.0
2008-04-07 18:29:00,0.7912,0.7912,0.79115,0.7912,103000000.0
2008-04-07 18:30:00,0.7912,0.79125,0.7912,0.79125,96100000.0
2008-04-07 18:31:00,0.79125,0.79125,0.7911,0.7911,181300000.0
2008-04-07 18:32:00,0.7911,0.7912,0.7911,0.79115,83400000.0
2008-04-07 18:33:00,0.79115,0.79115,0.791,0.79105,93400000.0
2008-04-07 18:34:00,0.79105,0.79105,0.79085,0.79095,102900000.0
2008-04-07 18:35:00,0.79095,0.7911,0.79085,0.7911,130800000.0
2008-04-07 18:36:00,0.7911,0.7911,0.791,0.7911,235500000.0
2008-04-07 18:37:00,0.7911,0.7911,0.79085,0.79085,224500000.0
2008-04-07 18:38:00,0.79085,0.79095,0.7908,0.79085,224500000.0
2008-04-07 18:39:00,0.79085,0.79085,0.7908,0.7908,112900000.0
2008-04-07 18:40:00,0.7908,0.79085,0.79075,0.79085,109700000.0
2008-04-07 18:41:00,0.79085,0.79085,0.79075,0.79075,94200000.0
2008-04-07 18:42:00,0.79075,0.79075,0.7906,0.7906,101100000.0
2008-04-07 18:43:00,0.7906,0.7906,0.7904,0.79055,152800000.0
2008-04-07 18:44:00,0.79055,0.7906,0.79055,0.7906,86900000.0
2008-04-07 18:45:00,0.7906,0.7906,0.7905,0.79055,109300000.0
2008-04-07 18:46:00,0.79055,0.79065,0.79055,0.79055,224600000.0
2008-04-07 18:47:00,0.79055,0.7906,0.79055,0.7906,739200000.0
2008-04-07 18:48:00,0.7906,0.7906,0.79055,0.7906,182200000.0
2008-04-07 18:49:00,0.7906,0.7906,0.79055,0.79055,276000000.0
2008-04-07 18:50:00,0.79055,0.79055,0.79045,0.79045,520000000.0
2008-04-07 18:51:00,0.79045,0.79055,0.79045,0.7905,307300000.0
2008-04-07 18:52:00,0.7905,0.7906,0.7905,0.79055,122100000.0
2008-04-07 18:53:00,0.79055,0.79055,0.7905,0.7905,89900000.0
2008-04-07 18:54:00,0.7905,0.79055,0.79045,0.79055,223800000.0
2008-04-07 18:55:00,0.79055,0.79055,0.79045,0.7905,115400000.0
2008-04-07 18:56:00,0.7905,0.7905,0.79045,0.7905,191900000.0
2008-04-07 18:57:00,0.7905,0.7905,0.79035,0.7904,264100000.0
2008-04-07 18:58:00,0.7904,0.79055,0.7904,0.79055,109600000.0
2008-04-07 18:59:00,0.79055,0.79055,0.7905,0.7905,125000000.0
2008-04-07 19:00:00,0.7905,0.79055,0.79045,0.7905,127300000.0
2008-04-07 19:01:00,0.7905,0.79055,0.7905,0.79055,122700000.0
2008-04-07 19:02:00,0.79055,0.79055,0.79045,0.79045,203000000.0
2008-04-07 19:03:00,0.79045,0.79055,0.79045,0.7905,416700000.0
2008-04-07 19:04:00,0.7905,0.7905,0.79045,0.7905,702600000.0
2008-04-07 19:05:00,0.7905,0.7906,0.7905,0.79055,803800000.0
2008-04-07 19:06:00,0.79055,0.79065,0.79055,0.79065,344800000.0
2008-04-07 19:07:00,0.79065,0.79075,0.79065,0.79075,216800000.0
2008-04-07 19:08:00,0.79075,0.79075,0.7906,0.7906,126500000.0
2008-04-07 19:09:00,0.7906,0.7906,0.79055,0.79055,128700000.0
2008-04-07 19:10:00,0.79055,0.7906,0.79055,0.7906,117100000.0
2008-04-07 19:11:00,0.7906,0.7907,0.7906,0.7907,136000000.0
2008-04-07 19:12:00,0.79065,0.7908,0.79065,0.7907,205700000.0
2008-04-07 19:13:00,0.7907,0.79075,0.79065,0.7907,122100000.0
2008-04-07 19:14:00,0.7907,0.7907,0.7906,0.79065,106800000.0
2008-04-07 19:15:00,0.79065,0.79075,0.79065,0.79075,172400000.0
2008-04-07 19:16:00,0.79075,0.7908,0.7907,0.79075,172100000.0
2008-04-07 19:17:00,0.79075,0.7908,0.79075,0.7908,194900000.0
2008-04-07 19:18:00,0.7908,0.7908,0.7908,0.7908,63600000.0
2008-04-07 19:19:00,0.7908,0.7908,0.7908,0.7908,64500000.0
2008-04-07 19:20:00,0.7908,0.7908,0.79075,0.79075,79600000.0
2008-04-07 19:21:00,0.79075,0.79075,0.79065,0.79065,117200000.0
2008-04-07 19:22:00,0.79065,0.7907,0.79065,0.79065,97700000.0
2008-04-07 19:23:00,0.79065,0.79065,0.7906,0.7906,186100000.0
2008-04-07 19:24:00,0.7906,0.7906,0.7906,0.7906,131700000.0
2008-04-07 19:25:00,0.7906,0.79065,0.7906,0.7906,118600000.0
2008-04-07 19:26:00,0.7906,0.7906,0.7905,0.79055,116200000.0
2008-04-07 19:27:00,0.79055,0.79055,0.7905,0.79055,352500000.0
2008-04-07 19:28:00,0.79055,0.7907,0.79055,0.7907,112000000.0
2008-04-07 19:29:00,0.7907,0.7907,0.79065,0.79065,783100000.0
2008-04-07 19:30:00,0.79065,0.7907,0.79065,0.7907,435500000.0
2008-04-07 19:31:00,0.7907,0.7907,0.7906,0.79065,202100000.0
2008-04-07 19:32:00,0.79065,0.7907,0.79065,0.7907,118900000.0
2008-04-07 19:33:00,0.7907,0.7907,0.7907,0.7907,84300000.0
2008-04-07 19:34:00,0.7907,0.7907,0.7906,0.79065,123000000.0
2008-04-07 19:35:00,0.79065,0.79065,0.79065,0.79065,103800000.0
2008-04-07 19:36:00,0.79065,0.79065,0.7905,0.79055,241200000.0
2008-04-07 19:37:00,0.7905,0.79065,0.7905,0.79065,119800000.0
2008-04-07 19:38:00,0.79065,0.7908,0.79065,0.7908,95900000.0
2008-04-07 19:39:00,0.7908,0.7908,0.7907,0.7907,95000000.0
2008-04-07 19:40:00,0.7907,0.79075,0.7906,0.79075,117400000.0
2008-04-07 19:41:00,0.79075,0.7908,0.7907,0.79075,113000000.0
2008-04-07 19:42:00,0.79075,0.79075,0.79075,0.79075,94200000.0
2008-04-07 19:43:00,0.79075,0.7909,0.7907,0.7909,122400000.0
2008-04-07 19:44:00,0.7909,0.7909,0.79075,0.7909,101300000.0
2008-04-07 19:45:00,0.7909,0.7909,0.7907,0.7907,121700000.0
2008-04-07 19:46:00,0.7907,0.7907,0.79065,0.79065,90800000.0
2008-04-07 19:47:00,0.79065,0.79065,0.79055,0.79055,133600000.0
2008-04-07 19:48:00,0.79055,0.7906,0.79055,0.79055,112000000.0
2008-04-07 19:49:00,0.79055,0.79055,0.7905,0.7905,147000000.0
2008-04-07 19:50:00,0.7905,0.7905,0.7905,0.7905,138500000.0
2008-04-07 19:51:00,0.7905,0.79055,0.7905,0.7905,115200000.0
2008-04-07 19:52:00,0.7905,0.79055,0.7905,0.7905,90900000.0
2008-04-07 19:53:00,0.7905,0.79055,0.7904,0.79055,120300000.0
2008-04-07 19:54:00,0.79055,0.79055,0.79045,0.7905,169000000.0
2008-04-07 19:55:00,0.7905,0.79055,0.7905,0.7905,131600000.0
2008-04-07 19:56:00,0.7905,0.79055,0.7904,0.79055,156500000.0
2008-04-07 19:57:00,0.79055,0.79065,0.79045,0.7906,123000000.0
2008-04-07 19:58:00,0.7906,0.7907,0.7906,0.7907,118400000.0
2008-04-07 19:59:00,0.7907,0.7908,0.79065,0.79075,90300000.0
2008-04-07 20:00:00,0.79075,0.7908,0.79065,0.7907,89500000.0
2008-04-07 20:01:00,0.79065,0.79065,0.7906,0.7906,144600000.0
2008-04-07 20:02:00,0.7906,0.7906,0.7906,0.7906,95900000.0
2008-04-07 20:03:00,0.7906,0.7906,0.79055,0.79055,104700000.0
2008-04-07 20:04:00,0.79055,0.7906,0.7905,0.7906,100700000.0
2008-04-07 20:05:00,0.7906,0.7907,0.79055,0.79065,165100000.0
2008-04-07 20:06:00,0.7907,0.79075,0.79065,0.79075,116600000.0
2008-04-07 20:07:00,0.79075,0.7908,0.7907,0.7908,125000000.0
2008-04-07 20:08:00,0.7908,0.7908,0.7907,0.7907,156500000.0
2008-04-07 20:09:00,0.7907,0.7907,0.7907,0.7907,147600000.0
2008-04-07 20:10:00,0.7907,0.7907,0.7907,0.7907,145600000.0
2008-04-07 20:11:00,0.7907,0.7907,0.7907,0.7907,144400000.0
2008-04-07 20:12:00,0.7907,0.7909,0.7907,0.7909,134800000.0
2008-04-07 20:13:00,0.7909,0.791,0.7909,0.79095,87800000.0
2008-04-07 20:14:00,0.79095,0.791,0.79095,0.791,113000000.0
2008-04-07 20:15:00,0.791,0.791,0.79095,0.791,150200000.0
2008-04-07 20:16:00,0.791,0.7911,0.791,0.791,112300000.0
2008-04-07 20:17:00,0.791,0.79105,0.791,0.79105,133300000.0
2008-04-07 20:18:00,0.79105,0.79105,0.791,0.79105,135100000.0
2008-04-07 20:19:00,0.79105,0.79105,0.79105,0.79105,155400000.0
2008-04-07 20:20:00,0.79105,0.7911,0.791,0.791,181200000.0
2008-04-07 20:21:00,0.791,0.79105,0.79095,0.79095,127900000.0
2008-04-07 20:22:00,0.79095,0.791,0.7909,0.79095,125800000.0
2008-04-07 20:23:00,0.79095,0.79095,0.79095,0.79095,88800000.0
2008-04-07 20:24:00,0.79095,0.79095,0.7909,0.79095,93400000.0
2008-04-07 20:25:00,0.79095,0.79095,0.79085,0.7909,130600000.0
2008-04-07 20:26:00,0.7909,0.79095,0.7909,0.7909,94400000.0
2008-04-07 20:27:00,0.7909,0.7909,0.7909,0.7909,65100000.0
2008-04-07 20:28:00,0.7909,0.7909,0.79085,0.79085,100200000.0
2008-04-07 20:29:00,0.79085,0.7909,0.79085,0.79085,91200000.0
2008-04-07 20:30:00,0.79085,0.79085,0.7907,0.79075,128400000.0
2008-04-07 20:31:00,0.79075,0.7908,0.7907,0.7907,144300000.0
2008-04-07 20:32:00,0.7907,0.7907,0.79065,0.79065,103700000.0
2008-04-07 20:33:00,0.79065,0.7907,0.7906,0.7906,120900000.0
2008-04-07 20:34:00,0.7906,0.7907,0.7906,0.7907,118700000.0
2008-04-07 20:35:00,0.7907,0.7908,0.7907,0.7908,121300000.0
2008-04-07 20:36:00,0.7908,0.7908,0.7906,0.7906,146800000.0
2008-04-07 20:37:00,0.7906,0.79065,0.7906,0.79065,106700000.0
2008-04-07 20:38:00,0.79065,0.7908,0.79065,0.7908,114600000.0
2008-04-07 20:39:00,0.7908,0.7909,0.7908,0.7909,87500000.0
2008-04-07 20:40:00,0.79085,0.79085,0.7908,0.79085,267200000.0
2008-04-07 20:41:00,0.79085,0.79085,0.7908,0.7908,109100000.0
2008-04-07 20:42:00,0.79075,0.79075,0.7907,0.7907,245200000.0
2008-04-07 20:43:00,0.7907,0.7907,0.79055,0.79055,399000000.0
2008-04-07 20:44:00,0.79055,0.7906,0.79055,0.7906,1347900000.0
2008-04-07 20:45:00,0.7906,0.79085,0.7906,0.7908,106100000.0
2008-04-07 20:46:00,0.7908,0.7909,0.7908,0.79085,123700000.0
2008-04-07 20:47:00,0.79085,0.7909,0.7908,0.7909,73700000.0
2008-04-07 20:48:00,0.7909,0.7909,0.7908,0.7908,84800000.0
2008-04-07 20:49:00,0.7908,0.7908,0.7907,0.79075,582200000.0
2008-04-07 20:50:00,0.79075,0.7908,0.7907,0.7907,191400000.0
2008-04-07 20:51:00,0.7907,0.7908,0.7907,0.79075,132500000.0
2008-04-07 20:52:00,0.79075,0.7908,0.7907,0.7907,115200000.0
2008-04-07 20:53:00,0.7907,0.79075,0.7907,0.7907,156900000.0
2008-04-07 20:54:00,0.7907,0.7908,0.7907,0.7908,86500000.0
2008-04-07 20:55:00,0.7908,0.7908,0.7906,0.7907,90700000.0
2008-04-07 20:56:00,0.7907,0.7908,0.7907,0.79075,94500000.0
2008-04-07 20:57:00,0.79075,0.7908,0.7907,0.7907,115100000.0
2008-04-07 20:58:00,0.7907,0.7908,0.7907,0.7908,114200000.0
2008-04-07 20:59:00,0.7908,0.7909,0.7908,0.7909,99600000.0
2008-04-07 21:00:00,0.7909,0.7909,0.7909,0.7909,282600000.0
2008-04-07 21:01:00,0.7909,0.7909,0.7909,0.7909,299600000.0
2008-04-07 21:02:00,0.7909,0.7909,0.7908,0.7909,156800000.0
2008-04-07 21:03:00,0.7909,0.7909,0.7909,0.7909,110700000.0
2008-04-07 21:04:00,0.7909,0.79095,0.7909,0.7909,187000000.0
2008-04-07 21:05:00,0.7909,0.79095,0.7909,0.79095,407600000.0
2008-04-07 21:06:00,0.79095,0.791,0.79095,0.791,169700000.0
2008-04-07 21:07:00,0.791,0.791,0.791,0.791,141200000.0
2008-04-07 21:08:00,0.791,0.7911,0.791,0.7911,156300000.0
2008-04-07 21:09:00,0.7911,0.79115,0.791,0.791,134100000.0
2008-04-07 21:10:00,0.791,0.791,0.7908,0.7908,206400000.0
2008-04-07 21:11:00,0.7908,0.7908,0.79075,0.79075,155100000.0
2008-04-07 21:12:00,0.79075,0.79085,0.79075,0.7908,199500000.0
2008-04-07 21:13:00,0.7908,0.79085,0.7908,0.79085,179800000.0
2008-04-07 21:14:00,0.79085,0.7909,0.7908,0.7908,150800000.0
2008-04-07 21:15:00,0.7908,0.7908,0.7906,0.7906,268400000.0
2008-04-07 21:16:00,0.7906,0.79065,0.7905,0.79055,356800000.0
2008-04-07 21:17:00,0.79055,0.7906,0.7905,0.7906,85800000.0
2008-04-07 21:18:00,0.7906,0.7906,0.7904,0.7904,104500000.0
2008-04-07 21:19:00,0.7904,0.7906,0.7904,0.7904,173300000.0
2008-04-07 21:20:00,0.7904,0.79055,0.7904,0.79055,393800000.0
2008-04-07 21:21:00,0.79055,0.79055,0.79045,0.7905,515500000.0
2008-04-07 21:22:00,0.7905,0.7906,0.7905,0.7905,306800000.0
2008-04-07 21:23:00,0.7905,0.79055,0.7905,0.7905,198900000.0
2008-04-07 21:24:00,0.7905,0.7905,0.7905,0.7905,81600000.0
2008-04-07 21:25:00,0.7905,0.7905,0.7905,0.7905,64800000.0
2008-04-07 21:26:00,0.7905,0.7905,0.7905,0.7905,89300000.0
2008-04-07 21:27:00,0.7905,0.7905,0.7904,0.7905,94500000.0
2008-04-07 21:28:00,0.7905,0.7905,0.7904,0.7904,86700000.0
2008-04-07 21:29:00,0.7904,0.7904,0.7904,0.7904,124700000.0
2008-04-07 21:30:00,0.7904,0.7904,0.7904,0.7904,124200000.0
2008-04-07 21:31:00,0.7904,0.79045,0.7904,0.79045,141500000.0
2008-04-07 21:32:00,0.79045,0.79045,0.7904,0.7904,137600000.0
2008-04-07 21:33:00,0.7904,0.7904,0.7903,0.7903,184500000.0
2008-04-07 21:34:00,0.7903,0.7903,0.7903,0.7903,121400000.0
2008-04-07 21:35:00,0.7903,0.7904,0.7903,0.79035,108900000.0
2008-04-07 21:36:00,0.79035,0.79035,0.79035,0.79035,232400000.0
2008-04-07 21:37:00,0.79035,0.79035,0.7903,0.7903,168500000.0
2008-04-07 21:38:00,0.7903,0.79035,0.79025,0.79025,105200000.0
2008-04-07 21:39:00,0.79025,0.79035,0.79025,0.7903,344000000.0
2008-04-07 21:40:00,0.7903,0.79035,0.79015,0.79015,156900000.0
2008-04-07 21:41:00,0.79015,0.7902,0.7901,0.7902,529300000.0
2008-04-07 21:42:00,0.7902,0.7902,0.79015,0.79015,471400000.0
2008-04-07 21:43:00,0.79015,0.79025,0.79015,0.7902,222500000.0
2008-04-07 21:44:00,0.7902,0.7902,0.7901,0.79015,151800000.0
2008-04-07 21:45:00,0.79015,0.79015,0.79005,0.7901,444700000.0
2008-04-07 21:46:00,0.7901,0.79015,0.7901,0.7901,119800000.0
2008-04-07 21:47:00,0.7901,0.7901,0.7901,0.7901,141500000.0
2008-04-07 21:48:00,0.7901,0.7901,0.7901,0.7901,91900000.0
2008-04-07 21:49:00,0.7901,0.7901,0.79005,0.7901,131100000.0
2008-04-07 21:50:00,0.7901,0.7901,0.7901,0.7901,77400000.0
2008-04-07 21:51:00,0.7901,0.7901,0.79,0.79005,112200000.0
2008-04-07 21:52:00,0.79005,0.7901,0.79,0.79,140300000.0
2008-04-07 21:53:00,0.79,0.79,0.79,0.79,146300000.0
2008-04-07 21:54:00,0.79,0.79,0.79,0.79,99100000.0
2008-04-07 21:55:00,0.79,0.7901,0.79,0.7901,90500000.0
2008-04-07 21:56:00,0.7901,0.7901,0.79,0.79,64600000.0
2008-04-07 21:57:00,0.79,0.7901,0.79,0.7901,125500000.0
2008-04-07 21:58:00,0.7901,0.7901,0.79,0.79,74300000.0
2008-04-07 21:59:00,0.79,0.79,0.7899,0.78995,88800000.0
2008-04-07 22:00:00,0.78995,0.78995,0.7899,0.78995,56800000.0
2008-04-07 22:01:00,0.78995,0.79,0.7899,0.7899,113300000.0
2008-04-07 22:02:00,0.7899,0.7899,0.7898,0.7899,305800000.0
2008-04-07 22:03:00,0.7899,0.7899,0.7898,0.7898,129300000.0
2008-04-07 22:04:00,0.7898,0.78985,0.7897,0.7898,109600000.0
2008-04-07 22:05:00,0.7898,0.78995,0.7898,0.78995,108200000.0
2008-04-07 22:06:00,0.78995,0.78995,0.7899,0.78995,89600000.0
2008-04-07 22:07:00,0.78995,0.79,0.7898,0.78985,172300000.0
2008-04-07 22:08:00,0.78985,0.7899,0.78985,0.7899,143100000.0
2008-04-07 22:09:00,0.7899,0.78995,0.7898,0.7898,129300000.0
2008-04-07 22:10:00,0.7898,0.7898,0.7898,0.7898,138800000.0
2008-04-07 22:11:00,0.7898,0.7898,0.78975,0.7898,161300000.0
2008-04-07 22:12:00,0.7898,0.7898,0.7898,0.7898,457900000.0
2008-04-07 22:13:00,0.7898,0.7898,0.7897,0.7897,150900000.0
2008-04-07 22:14:00,0.7897,0.7898,0.7897,0.78975,137700000.0
2008-04-07 22:15:00,0.78975,0.7899,0.7897,0.7899,104700000.0
2008-04-07 22:16:00,0.7899,0.7899,0.7898,0.78985,80600000.0
2008-04-07 22:17:00,0.78985,0.78985,0.7898,0.7898,95300000.0
2008-04-07 22:18:00,0.78975,0.78985,0.78975,0.78985,46400000.0
2008-04-07 22:19:00,0.78985,0.78985,0.78985,0.78985,529000000.0
2008-04-07 22:20:00,0.78985,0.78985,0.78985,0.78985,623800000.0
2008-04-07 22:21:00,0.78985,0.7899,0.78985,0.7899,1036300000.0
2008-04-07 22:22:00,0.7899,0.78995,0.7899,0.78995,206600000.0
2008-04-07 22:23:00,0.78995,0.79,0.7899,0.78995,146900000.0
2008-04-07 22:24:00,0.78995,0.78995,0.7899,0.7899,249100000.0
2008-04-07 22:25:00,0.7899,0.78995,0.7899,0.78995,342400000.0
2008-04-07 22:26:00,0.78995,0.79,0.7899,0.79,146700000.0
2008-04-07 22:27:00,0.79,0.79,0.7899,0.79,195100000.0
2008-04-07 22:28:00,0.79,0.79,0.79,0.79,63900000.0
2008-04-07 22:29:00,0.79,0.79,0.78995,0.78995,89200000.0
2008-04-07 22:30:00,0.78995,0.7901,0.78995,0.7901,132500000.0
2008-04-07 22:31:00,0.7901,0.7901,0.79005,0.7901,63200000.0
2008-04-07 22:32:00,0.7901,0.7902,0.7901,0.7902,106000000.0
2008-04-07 22:33:00,0.7902,0.7902,0.79015,0.7902,88800000.0
2008-04-07 22:34:00,0.7902,0.7903,0.7901,0.7902,100000000.0
2008-04-07 22:35:00,0.7902,0.7903,0.7902,0.7903,117900000.0
2008-04-07 22:36:00,0.7903,0.7904,0.7902,0.7904,122400000.0
2008-04-07 22:37:00,0.7904,0.79065,0.7904,0.79065,122300000.0
2008-04-07 22:38:00,0.79065,0.79075,0.7906,0.79065,75100000.0
2008-04-07 22:39:00,0.79065,0.79065,0.79045,0.7905,283000000.0
2008-04-07 22:40:00,0.7905,0.7906,0.7905,0.7906,61600000.0
2008-04-07 22:41:00,0.7906,0.7906,0.7905,0.7905,83900000.0
2008-04-07 22:42:00,0.7905,0.7905,0.7904,0.7904,121800000.0
2008-04-07 22:43:00,0.7904,0.7904,0.7904,0.7904,102500000.0
2008-04-07 22:44:00,0.7904,0.7905,0.7904,0.79045,84600000.0
2008-04-07 22:45:00,0.79045,0.79045,0.7904,0.79045,75700000.0
2008-04-07 22:46:00,0.79045,0.79045,0.7903,0.7903,216200000.0
2008-04-07 22:47:00,0.7903,0.7904,0.7903,0.79035,320800000.0
2008-04-07 22:48:00,0.79035,0.7904,0.7903,0.7903,301000000.0
2008-04-07 22:49:00,0.7903,0.7903,0.79025,0.7903,578300000.0
2008-04-07 22:50:00,0.79035,0.79035,0.7903,0.79035,356700000.0
2008-04-07 22:51:00,0.79035,0.79035,0.7903,0.7903,441400000.0
2008-04-07 22:52:00,0.7903,0.7903,0.7902,0.7902,401400000.0
2008-04-07 22:53:00,0.7902,0.79025,0.7902,0.7902,145700000.0
2008-04-07 22:54:00,0.7902,0.79025,0.7902,0.7902,86200000.0
2008-04-07 22:55:00,0.7902,0.7902,0.79015,0.79015,50200000.0
2008-04-07 22:56:00,0.79015,0.79015,0.79015,0.79015,44400000.0
2008-04-07 22:57:00,0.79015,0.79015,0.79005,0.79015,43600000.0
2008-04-07 22:58:00,0.79015,0.7902,0.79015,0.79015,43500000.0
2008-04-07 22:59:00,0.79015,0.79015,0.7899,0.7899,298300000.0
2008-04-07 23:00:00,0.79,0.7901,0.79,0.79,127600000.0
2008-04-07 23:03:00,0.7901,0.7901,0.79,0.79,127600000.0
2008-04-07 23:04:00,0.7899,0.79,0.7899,0.78995,127600000.0
2008-04-07 23:05:00,0.78995,0.78995,0.7898,0.7899,1297600000.0
2008-04-07 23:06:00,0.7899,0.7899,0.7899,0.7899,979000000.0
2008-04-07 23:07:00,0.7899,0.7899,0.7898,0.7898,1385300000.0
2008-04-07 23:08:00,0.7898,0.7899,0.7897,0.7899,1341500000.0
2008-04-07 23:09:00,0.7899,0.7899,0.7899,0.7899,513700000.0
2008-04-07 23:10:00,0.7899,0.7899,0.78985,0.7899,386400000.0
2008-04-07 23:11:00,0.7899,0.78995,0.78985,0.7899,340000000.0
2008-04-07 23:12:00,0.7899,0.7899,0.7899,0.7899,516000000.0
2008-04-07 23:13:00,0.7899,0.7899,0.7898,0.7898,474400000.0
2008-04-07 23:14:00,0.7898,0.78985,0.7898,0.78985,806900000.0
2008-04-07 23:15:00,0.78985,0.7899,0.7898,0.7898,1534200000.0
2008-04-07 23:16:00,0.7898,0.7898,0.7898,0.7898,856200000.0
2008-04-07 23:17:00,0.7898,0.7899,0.7898,0.7898,213200000.0
2008-04-07 23:18:00,0.7898,0.7898,0.78965,0.78975,318299997.0
2008-04-07 23:19:00,0.78975,0.7898,0.78975,0.78975,88800000.0
2008-04-07 23:20:00,0.78975,0.78975,0.7897,0.78975,522500000.0
2008-04-07 23:21:00,0.78975,0.78975,0.78975,0.78975,88800000.0
2008-04-07 23:22:00,0.78975,0.78975,0.7897,0.78975,435600000.0
2008-04-07 23:23:00,0.78975,0.78975,0.78965,0.78975,199600000.0
2008-04-07 23:24:00,0.78975,0.78975,0.78965,0.78965,437500000.0
2008-04-07 23:25:00,0.78965,0.7897,0.7896,0.7897,215600000.0
2008-04-07 23:26:00,0.7897,0.7898,0.78965,0.7897,213500000.0
2008-04-07 23:27:00,0.78975,0.78985,0.78975,0.78985,88800000.0
2008-04-07 23:28:00,0.78985,0.78985,0.7898,0.78985,88000000.0
2008-04-07 23:29:00,0.78985,0.78985,0.78985,0.78985,88400000.0
2008-04-07 23:30:00,0.78985,0.7899,0.78975,0.7899,579900000.0
2008-04-07 23:31:00,0.7899,0.7899,0.7898,0.7899,979899999.0
2008-04-07 23:32:00,0.7899,0.7899,0.7898,0.78985,1242299991.0
2008-04-07 23:33:00,0.78985,0.7899,0.78985,0.78985,1713900000.0
2008-04-07 23:34:00,0.78985,0.78985,0.78985,0.78985,1834300000.0
2008-04-07 23:35:00,0.78985,0.78985,0.78985,0.78985,1842600000.0
2008-04-07 23:36:00,0.7898,0.7899,0.7898,0.7899,1564300000.0
2008-04-07 23:37:00,0.7898,0.7899,0.7898,0.7899,1564300000.0
2008-04-07 23:38:00,0.7899,0.7899,0.7898,0.7898,1610700000.0
2008-04-07 23:39:00,0.7898,0.7898,0.7898,0.7898,1850900000.0
2008-04-07 23:40:00,0.7898,0.78985,0.78975,0.78985,261400000.0
2008-04-07 23:41:00,0.78985,0.78995,0.78985,0.78995,372800000.0
2008-04-07 23:42:00,0.78995,0.7901,0.7899,0.79,119200000.0
2008-04-07 23:43:00,0.79,0.79005,0.7899,0.78995,396400001.0
2008-04-07 23:44:00,0.78995,0.79,0.7899,0.7899,813600000.0
2008-04-07 23:45:00,0.79,0.79,0.79,0.79,2023600000.0
2008-04-07 23:46:00,0.7899,0.7899,0.7899,0.7899,2023600000.0
2008-04-07 23:47:00,0.7898,0.7899,0.7898,0.7899,2023600000.0
2008-04-07 23:48:00,0.7898,0.79,0.7898,0.7899,2023600000.0
2008-04-07 23:50:00,0.7898,0.79,0.7898,0.79,2023600000.0
2008-04-07 23:51:00,0.7899,0.79,0.7899,0.79,2023600000.0
2008-04-07 23:52:00,0.78995,0.79005,0.78995,0.79005,2023600000.0
2008-04-07 23:53:00,0.79005,0.79005,0.79005,0.79005,1768000000.0
2008-04-07 23:54:00,0.79005,0.79005,0.79,0.79,1760000000.0
2008-04-07 23:55:00,0.79,0.79005,0.7898,0.7899,2129599999.0
2008-04-07 23:56:00,0.79,0.79,0.7899,0.7899,2017699962.0
2008-04-07 23:57:00,0.7898,0.7898,0.7897,0.7897,2017699962.0
2008-04-07 23:58:00,0.78965,0.78965,0.7896,0.7896,2017699962.0
2008-04-07 23:59:00,0.7896,0.7896,0.7896,0.7896,575099994.0
2008-04-08 00:02:00,0.7898,0.7898,0.7897,0.7897,1620000000.0
2008-04-08 00:03:00,0.7896,0.7897,0.7896,0.7897,1620000000.0
2008-04-08 00:04:00,0.7898,0.7898,0.7898,0.7898,1620000000.0
2008-04-08 00:05:00,0.7898,0.78985,0.7898,0.7898,1620000000.0
2008-04-08 00:06:00,0.7898,0.7898,0.7898,0.7898,1376000000.0
2008-04-08 00:08:00,0.7898,0.7898,0.7898,0.7898,1376000000.0
2008-04-08 00:10:00,0.78985,0.78985,0.7898,0.7898,2104000000.0
2008-04-08 00:14:00,0.7898,0.7898,0.78975,0.7898,1586700000.0
2008-04-08 00:16:00,0.79,0.79,0.79,0.79,631099989.0
2008-04-08 00:17:00,0.78985,0.78995,0.78985,0.78995,631099989.0
2008-04-08 00:18:00,0.78995,0.78995,0.78995,0.78995,88400000.0
2008-04-08 00:19:00,0.78995,0.78995,0.78995,0.78995,88400000.0
2008-04-08 00:20:00,0.78995,0.78995,0.78995,0.78995,87600000.0
2008-04-08 00:21:00,0.78995,0.79005,0.78995,0.79005,1147000000.0
2008-04-08 00:22:00,0.79005,0.7901,0.79005,0.7901,776300000.0
2008-04-08 00:23:00,0.7901,0.7901,0.78985,0.78985,641000000.0
2008-04-08 00:24:00,0.78985,0.7899,0.78985,0.7899,88400000.0
2008-04-08 00:25:00,0.7899,0.7899,0.7899,0.7899,88800000.0
2008-04-08 00:26:00,0.7899,0.7899,0.7898,0.7898,1329600000.0
2008-04-08 00:27:00,0.7898,0.78985,0.7898,0.78985,722599997.0
2008-04-08 00:28:00,0.78985,0.7899,0.78985,0.78985,86800000.0
2008-04-08 00:29:00,0.78985,0.7899,0.78985,0.78985,89200000.0
2008-04-08 00:30:00,0.78985,0.7899,0.78985,0.7899,1711800000.0
2008-04-08 00:31:00,0.7899,0.7899,0.78985,0.78985,906200000.0
2008-04-08 00:32:00,0.78985,0.7899,0.78985,0.7899,1446400000.0
2008-04-08 00:33:00,0.7899,0.7899,0.7897,0.7897,500500000.0
2008-04-08 00:34:00,0.7897,0.7898,0.7897,0.7898,1149799983.0
2008-04-08 00:35:00,0.7898,0.7899,0.7898,0.7899,2001500000.0
2008-04-08 00:36:00,0.7899,0.7899,0.78965,0.78965,998300001.0
2008-04-08 00:37:00,0.78965,0.7897,0.7896,0.7897,714499999.0
2008-04-08 00:38:00,0.7897,0.7898,0.7897,0.7898,1714499997.0
2008-04-08 00:40:00,0.7899,0.79,0.7898,0.79,1714499997.0
2008-04-08 00:41:00,0.7899,0.79,0.7898,0.78995,1714499997.0
2008-04-08 00:42:00,0.78995,0.79,0.7899,0.79,1190700000.0
2008-04-08 00:43:00,0.79,0.79,0.78975,0.78975,147100000.0
2008-04-08 00:44:00,0.78975,0.78975,0.7897,0.78975,376799999.0
2008-04-08 00:45:00,0.78975,0.7898,0.7897,0.7897,617499998.0
2008-04-08 00:46:00,0.7897,0.78975,0.7897,0.78975,499299998.0
2008-04-08 00:47:00,0.78975,0.78975,0.7897,0.78975,112800000.0
2008-04-08 00:48:00,0.78975,0.7899,0.78975,0.78975,298900000.0
2008-04-08 00:49:00,0.78975,0.78995,0.78975,0.78995,2076800000.0
2008-04-08 00:50:00,0.78995,0.78995,0.7898,0.78985,916700000.0
2008-04-08 00:51:00,0.78985,0.78995,0.7898,0.7898,990800001.0
2008-04-08 00:52:00,0.7898,0.7898,0.78975,0.7898,193200000.0
2008-04-08 00:53:00,0.7898,0.7898,0.78975,0.78975,1391800000.0
2008-04-08 00:54:00,0.78975,0.7898,0.78975,0.7898,758300000.0
2008-04-08 00:55:00,0.7898,0.7898,0.78975,0.78975,1314700000.0
2008-04-08 00:56:00,0.78975,0.78985,0.78975,0.7898,612599999.0
2008-04-08 00:57:00,0.7898,0.7898,0.78975,0.78975,1287000000.0
2008-04-08 00:58:00,0.78975,0.78975,0.7897,0.78975,939100000.0
2008-04-08 00:59:00,0.78975,0.78975,0.7896,0.78965,833299999.0
2008-04-08 01:00:00,0.78965,0.7897,0.7896,0.78965,160600001.0
2008-04-08 01:01:00,0.78965,0.7898,0.78965,0.7898,984299998.0
2008-04-08 01:02:00,0.7898,0.7898,0.7897,0.7897,824800000.0
2008-04-08 01:03:00,0.7897,0.7897,0.7896,0.7896,1022300000.0
2008-04-08 01:04:00,0.7896,0.7896,0.7896,0.7896,1597599998.0
2008-04-08 01:05:00,0.7895,0.7896,0.7895,0.7896,1597599998.0
2008-04-08 01:06:00,0.7896,0.7896,0.7895,0.78955,1597599998.0
2008-04-08 01:07:00,0.7895,0.7896,0.7895,0.7895,1744000000.0
2008-04-08 01:08:00,0.7896,0.7896,0.7896,0.7896,1744000000.0
2008-04-08 01:09:00,0.7895,0.7896,0.7895,0.7895,1744000000.0
2008-04-08 01:10:00,0.7896,0.7896,0.7896,0.7896,1744000000.0
2008-04-08 01:11:00,0.78955,0.78955,0.78955,0.78955,1744000000.0
2008-04-08 01:12:00,0.7896,0.7896,0.7895,0.7895,1291300001.0
2008-04-08 01:13:00,0.7896,0.7896,0.7895,0.7896,1291300001.0
2008-04-08 01:14:00,0.7895,0.7895,0.7895,0.7895,1291300001.0
2008-04-08 01:15:00,0.7895,0.7896,0.7895,0.7896,1291300001.0
2008-04-08 01:16:00,0.7896,0.7896,0.7895,0.7896,456100003.0
2008-04-08 01:17:00,0.7896,0.7896,0.7895,0.7896,607800000.0
2008-04-08 01:18:00,0.7896,0.7896,0.7896,0.7896,516000000.0
2008-04-08 01:19:00,0.7896,0.7896,0.7895,0.7896,556600000.0
2008-04-08 01:20:00,0.7896,0.7896,0.7896,0.7896,532800000.0
2008-04-08 01:21:00,0.7896,0.78965,0.7896,0.7896,471300000.0
2008-04-08 01:22:00,0.7896,0.7896,0.7896,0.7896,558900000.0
2008-04-08 01:23:00,0.7896,0.78965,0.7896,0.78965,402700000.0
2008-04-08 01:24:00,0.78965,0.78965,0.78965,0.78965,89200000.0
2008-04-08 01:25:00,0.78965,0.78965,0.7896,0.7896,521500000.0
2008-04-08 01:26:00,0.7896,0.7896,0.7896,0.7896,600700000.0
2008-04-08 01:27:00,0.7896,0.78965,0.7896,0.78965,482400000.0
2008-04-08 01:28:00,0.78965,0.7897,0.78965,0.78965,205300000.0
2008-04-08 01:29:00,0.78965,0.7897,0.78965,0.78965,250900000.0
2008-04-08 01:30:00,0.78965,0.78975,0.78965,0.78975,381300000.0
2008-04-08 01:31:00,0.78975,0.78985,0.78975,0.78985,215000000.0
2008-04-08 01:32:00,0.78985,0.78985,0.7896,0.7897,846300000.0
2008-04-08 01:33:00,0.7897,0.7898,0.7897,0.7897,1589600000.0
2008-04-08 01:35:00,0.7896,0.7897,0.7896,0.7897,1589600000.0
2008-04-08 01:36:00,0.7898,0.7898,0.7898,0.7898,1723599932.0
2008-04-08 01:37:00,0.7899,0.79,0.7899,0.79,1723599932.0
2008-04-08 01:38:00,0.7898,0.7899,0.7898,0.7899,1723599932.0
2008-04-08 01:39:00,0.7899,0.7899,0.7899,0.7899,875200000.0
2008-04-08 01:40:00,0.7899,0.79,0.7899,0.7899,1428900000.0
2008-04-08 01:41:00,0.7899,0.78995,0.7897,0.7897,457899997.0
2008-04-08 01:42:00,0.7897,0.7898,0.78965,0.7897,518400000.0
2008-04-08 01:43:00,0.7897,0.7897,0.78965,0.78965,741600000.0
2008-04-08 01:44:00,0.78965,0.78985,0.78965,0.78985,721799990.0
2008-04-08 01:45:00,0.78985,0.78985,0.78975,0.7898,746800000.0
2008-04-08 01:46:00,0.7898,0.7898,0.78975,0.78975,289100000.0
2008-04-08 01:47:00,0.78975,0.78975,0.78975,0.78975,187300000.0
2008-04-08 01:48:00,0.78975,0.78975,0.7897,0.78975,191200000.0
2008-04-08 01:49:00,0.78975,0.78975,0.78975,0.78975,180000000.0
2008-04-08 01:50:00,0.78975,0.78975,0.7897,0.78975,221900000.0
2008-04-08 01:51:00,0.78975,0.78975,0.7897,0.7897,871400000.0
2008-04-08 01:52:00,0.7897,0.78975,0.7897,0.7897,865000000.0
2008-04-08 01:53:00,0.7897,0.7897,0.7897,0.7897,1672500000.0
2008-04-08 01:54:00,0.7897,0.78975,0.7897,0.7897,988600000.0
2008-04-08 01:55:00,0.7897,0.78975,0.7897,0.78975,668500000.0
2008-04-08 01:56:00,0.78975,0.78975,0.78975,0.78975,88400000.0
2008-04-08 01:57:00,0.78975,0.78975,0.7897,0.78975,245600000.0
2008-04-08 01:58:00,0.78975,0.7899,0.78975,0.78985,368199999.0
2008-04-08 01:59:00,0.78985,0.79,0.78985,0.79,89800000.0
2008-04-08 02:00:00,0.79,0.7903,0.7899,0.7902,2099699996.0
2008-04-08 02:01:00,0.7901,0.7901,0.7901,0.7901,1037200000.0
2008-04-08 02:02:00,0.7902,0.7902,0.7901,0.7901,1037200000.0
2008-04-08 02:03:00,0.79,0.79,0.79,0.79,1037200000.0
2008-04-08 02:04:00,0.7901,0.7901,0.79,0.7901,1037200000.0
2008-04-08 02:05:00,0.7902,0.7904,0.7902,0.7904,1037200000.0
2008-04-08 02:06:00,0.7905,0.7905,0.7904,0.7904,1037200000.0
2008-04-08 02:07:00,0.7903,0.7904,0.7903,0.7904,1037200000.0
2008-04-08 02:08:00,0.7903,0.7903,0.7903,0.7903,1037200000.0
2008-04-08 02:09:00,0.7903,0.79035,0.7903,0.79035,1532399979.0
2008-04-08 02:10:00,0.7905,0.7906,0.7905,0.7906,1407999962.0
2008-04-08 02:11:00,0.7906,0.79215,0.7906,0.7917,1407999962.0
2008-04-08 02:12:00,0.7917,0.7919,0.79155,0.79165,1526699996.0
2008-04-08 02:13:00,0.7918,0.7922,0.7916,0.7921,990999990.0
2008-04-08 02:14:00,0.792,0.7931,0.792,0.7923,990999990.0
2008-04-08 02:15:00,0.7923,0.79245,0.7921,0.79215,969900007.0
2008-04-08 02:16:00,0.79215,0.7922,0.79205,0.7922,1006500000.0
2008-04-08 02:17:00,0.7922,0.79225,0.7921,0.79225,865699995.0
2008-04-08 02:18:00,0.79225,0.7923,0.7921,0.7921,298700000.0
2008-04-08 02:19:00,0.7921,0.7923,0.7921,0.79225,682600000.0
2008-04-08 02:20:00,0.79225,0.7925,0.79225,0.7923,471100000.0
2008-04-08 02:21:00,0.7923,0.79305,0.7923,0.79305,283000000.0
2008-04-08 02:22:00,0.79295,0.793,0.7924,0.7924,1233899995.0
2008-04-08 02:23:00,0.7924,0.7926,0.79235,0.7924,1866399999.0
2008-04-08 02:24:00,0.7924,0.79265,0.7924,0.79245,1057900016.0
2008-04-08 02:25:00,0.79245,0.7927,0.79245,0.7927,988800001.0
2008-04-08 02:26:00,0.7927,0.7929,0.79265,0.7928,1297000000.0
2008-04-08 02:27:00,0.7928,0.7928,0.7925,0.7928,1813699984.0
2008-04-08 02:28:00,0.7928,0.7928,0.7924,0.7924,1228299968.0
2008-04-08 02:29:00,0.7924,0.7926,0.7924,0.7925,1238300006.0
2008-04-08 02:30:00,0.7925,0.79255,0.7922,0.79225,1560300004.0
2008-04-08 02:31:00,0.79225,0.79235,0.7922,0.7923,1334400000.0
2008-04-08 02:32:00,0.7923,0.7925,0.7923,0.7925,584800000.0
2008-04-08 02:33:00,0.7925,0.7926,0.79245,0.7925,1127500005.0
2008-04-08 02:34:00,0.7925,0.79265,0.7923,0.79245,930500002.0
2008-04-08 02:35:00,0.7925,0.7926,0.7923,0.7925,514800000.0
2008-04-08 02:36:00,0.79235,0.79245,0.79235,0.79245,514800000.0
2008-04-08 02:37:00,0.7923,0.7924,0.7922,0.7924,1812100040.0
2008-04-08 02:38:00,0.7923,0.7924,0.7923,0.7924,1812100040.0
2008-04-08 02:39:00,0.7924,0.7925,0.7924,0.79245,1636000023.0
2008-04-08 02:40:00,0.79245,0.7927,0.79245,0.7927,1277299959.0
2008-04-08 02:41:00,0.7927,0.7928,0.7927,0.7928,890800000.0
2008-04-08 02:42:00,0.7928,0.79285,0.79275,0.79285,1055000000.0
2008-04-08 02:43:00,0.79285,0.793,0.7928,0.7929,1764099989.0
2008-04-08 02:44:00,0.7929,0.793,0.79285,0.793,591800000.0
2008-04-08 02:45:00,0.793,0.79305,0.793,0.793,1099500000.0
2008-04-08 02:46:00,0.793,0.793,0.7927,0.79275,1234799995.0
2008-04-08 02:47:00,0.7929,0.7929,0.7928,0.7928,574899998.0
2008-04-08 02:48:00,0.7928,0.7928,0.7926,0.79265,574899998.0
2008-04-08 02:49:00,0.79265,0.79265,0.79255,0.79255,815099985.0
2008-04-08 02:50:00,0.79255,0.7928,0.79255,0.7928,1950999921.0
2008-04-08 02:51:00,0.7928,0.7929,0.7928,0.79285,1823699987.0
2008-04-08 02:52:00,0.79285,0.7929,0.79285,0.7929,1616799978.0
2008-04-08 02:53:00,0.7929,0.793,0.7928,0.7928,1980700015.0
2008-04-08 02:54:00,0.7928,0.7929,0.7927,0.79275,1980700015.0
2008-04-08 02:55:00,0.7928,0.79305,0.79265,0.7928,1206799957.0
2008-04-08 02:56:00,0.7928,0.7929,0.79265,0.7928,1860399976.0
2008-04-08 02:57:00,0.7927,0.7928,0.7926,0.7926,1569399980.0
2008-04-08 02:59:00,0.7926,0.79265,0.7925,0.79255,1569399980.0
2008-04-08 03:00:00,0.79255,0.7927,0.79255,0.79255,1022000007.0
2008-04-08 03:01:00,0.79255,0.79265,0.79255,0.79265,672899995.0
2008-04-08 03:02:00,0.7928,0.7928,0.7926,0.7927,1704300000.0
2008-04-08 03:03:00,0.7928,0.7928,0.7928,0.7928,1704300000.0
2008-04-08 03:04:00,0.7927,0.7931,0.7927,0.793,1704300000.0
2008-04-08 03:05:00,0.7929,0.7929,0.7927,0.7929,1704300000.0
2008-04-08 03:06:00,0.7929,0.7929,0.7928,0.7928,1704300000.0
2008-04-08 03:07:00,0.7928,0.7928,0.7927,0.7928,1796900003.0
2008-04-08 03:08:00,0.7929,0.7929,0.7928,0.7929,895699955.0
2008-04-08 03:09:00,0.793,0.793,0.7927,0.7929,895699955.0
2008-04-08 03:10:00,0.793,0.793,0.7928,0.7928,895699955.0
2008-04-08 03:11:00,0.7929,0.7929,0.7927,0.7927,895699955.0
2008-04-08 03:12:00,0.7928,0.7928,0.7928,0.7928,895699955.0
2008-04-08 03:15:00,0.7929,0.7929,0.7929,0.7929,895699955.0
2008-04-08 03:16:00,0.79285,0.79285,0.7928,0.7928,895699955.0
2008-04-08 03:17:00,0.7928,0.7928,0.7928,0.7928,1301999968.0
2008-04-08 03:18:00,0.7928,0.7928,0.7928,0.7928,1080000000.0
2008-04-08 03:19:00,0.7928,0.7928,0.7928,0.7928,1153900000.0
2008-04-08 03:20:00,0.7928,0.7928,0.7928,0.7928,1117500000.0
2008-04-08 03:21:00,0.7928,0.7928,0.7927,0.7927,1047600024.0
2008-04-08 03:22:00,0.7927,0.7928,0.7927,0.7928,1240600028.0
2008-04-08 03:23:00,0.7928,0.79285,0.79275,0.7928,1084999970.0
2008-04-08 03:24:00,0.7928,0.7928,0.7928,0.7928,656300000.0
2008-04-08 03:25:00,0.7928,0.7928,0.7928,0.7928,1132200000.0
2008-04-08 03:26:00,0.7928,0.79285,0.7928,0.7928,1616699999.0
2008-04-08 03:27:00,0.7928,0.7928,0.7928,0.7928,2069099974.0
2008-04-08 03:28:00,0.7929,0.7929,0.7928,0.7928,2069099974.0
2008-04-08 03:29:00,0.7929,0.7929,0.7928,0.7928,2069099974.0
2008-04-08 03:33:00,0.7928,0.7928,0.7928,0.7928,2069099974.0
2008-04-08 03:34:00,0.7928,0.7928,0.7928,0.7928,866400000.0
2008-04-08 03:35:00,0.7928,0.7928,0.7928,0.7928,553500000.0
2008-04-08 03:36:00,0.7928,0.79285,0.7928,0.79285,401200000.0
2008-04-08 03:37:00,0.79285,0.79285,0.7928,0.79285,1542100000.0
2008-04-08 03:38:00,0.79285,0.79285,0.7928,0.7928,374599982.0
2008-04-08 03:39:00,0.793,0.793,0.7929,0.793,595400005.0
2008-04-08 03:40:00,0.79285,0.79285,0.7928,0.7928,595400005.0
2008-04-08 03:41:00,0.7928,0.79285,0.7928,0.79285,650500000.0
2008-04-08 03:42:00,0.79285,0.7929,0.7928,0.7928,2028600000.0
2008-04-08 03:44:00,0.7928,0.7929,0.7928,0.7929,748000000.0
2008-04-08 03:45:00,0.7928,0.7928,0.7928,0.7928,748000000.0
2008-04-08 03:46:00,0.7927,0.79275,0.7927,0.79275,748000000.0
2008-04-08 03:47:00,0.79275,0.7928,0.7926,0.7927,1397600000.0
2008-04-08 03:48:00,0.7927,0.7927,0.79255,0.7927,737900000.0
2008-04-08 03:49:00,0.7927,0.79275,0.7926,0.7926,96800000.0
2008-04-08 03:50:00,0.7926,0.79265,0.7926,0.7926,1849600004.0
2008-04-08 03:51:00,0.7926,0.7926,0.7924,0.79245,890099974.0
2008-04-08 03:52:00,0.7926,0.7926,0.7925,0.7926,1779000023.0
2008-04-08 03:53:00,0.7925,0.7926,0.7925,0.7925,1779000023.0
2008-04-08 03:54:00,0.7925,0.7926,0.7925,0.7926,713000000.0
2008-04-08 03:55:00,0.7926,0.7926,0.7926,0.7926,1939700001.0
2008-04-08 03:56:00,0.7926,0.7926,0.7926,0.7926,42800000.0
2008-04-08 03:57:00,0.7926,0.7926,0.7926,0.7926,316699997.0
2008-04-08 03:58:00,0.7926,0.7926,0.7926,0.7926,70400000.0
2008-04-08 03:59:00,0.7926,0.7926,0.79245,0.7925,1029400000.0
2008-04-08 04:00:00,0.7925,0.7925,0.7925,0.7925,1924199948.0
2008-04-08 04:01:00,0.7925,0.7925,0.7925,0.7925,1032000000.0
2008-04-08 04:02:00,0.7925,0.7925,0.7924,0.7924,1488700000.0
2008-04-08 04:03:00,0.7924,0.7924,0.7924,0.7924,1531000000.0
2008-04-08 04:04:00,0.7924,0.7925,0.7924,0.7924,1024800000.0
2008-04-08 04:05:00,0.7924,0.7924,0.7923,0.7924,1320099997.0
2008-04-08 04:06:00,0.7924,0.7924,0.7922,0.7923,1272899995.0
2008-04-08 04:07:00,0.7923,0.7923,0.7922,0.7923,649200000.0
2008-04-08 04:08:00,0.7923,0.7923,0.7923,0.7923,528000000.0
2008-04-08 04:09:00,0.7923,0.7923,0.7922,0.7922,873000000.0
2008-04-08 04:10:00,0.7922,0.79235,0.7922,0.79225,2026100000.0
2008-04-08 04:11:00,0.79225,0.79225,0.79215,0.79215,609600000.0
2008-04-08 04:12:00,0.79215,0.7923,0.7921,0.7923,345700001.0
2008-04-08 04:13:00,0.7923,0.7923,0.79215,0.79215,1248100000.0
2008-04-08 04:14:00,0.79215,0.7922,0.79215,0.79215,317200000.0
2008-04-08 04:15:00,0.79215,0.79215,0.79215,0.79215,526700000.0
2008-04-08 04:16:00,0.79215,0.79215,0.79215,0.79215,531900000.0
2008-04-08 04:17:00,0.79215,0.79215,0.79215,0.79215,513600000.0
2008-04-08 04:18:00,0.79215,0.7922,0.79215,0.7922,1916699979.0
2008-04-08 04:19:00,0.7922,0.7923,0.79215,0.79215,1046699976.0
2008-04-08 04:20:00,0.79215,0.7922,0.79215,0.7922,749400000.0
2008-04-08 04:21:00,0.7922,0.79235,0.79215,0.7922,1228399985.0
2008-04-08 04:22:00,0.7922,0.79235,0.7922,0.7923,1639599991.0
2008-04-08 04:23:00,0.7923,0.79235,0.7923,0.7923,962400000.0
2008-04-08 04:24:00,0.7923,0.79235,0.79215,0.79215,1280200000.0
2008-04-08 04:25:00,0.79215,0.7922,0.79205,0.7921,686100000.0
2008-04-08 04:26:00,0.7921,0.7924,0.7921,0.7924,1424500000.0
2008-04-08 04:27:00,0.7924,0.7925,0.7924,0.7925,1325300000.0
2008-04-08 04:28:00,0.7925,0.7926,0.7924,0.7926,1367099985.0
2008-04-08 04:29:00,0.7926,0.7926,0.7924,0.7925,1220199999.0
2008-04-08 04:30:00,0.7925,0.7925,0.7924,0.79245,667499999.0
2008-04-08 04:31:00,0.79245,0.7925,0.7924,0.7925,965700000.0
2008-04-08 04:32:00,0.7925,0.7925,0.7925,0.7925,1412800000.0
2008-04-08 04:33:00,0.7925,0.7925,0.79225,0.7924,1257099991.0
2008-04-08 04:34:00,0.7924,0.7927,0.7924,0.79265,527500008.0
2008-04-08 04:35:00,0.79265,0.7927,0.7926,0.79265,140500002.0
2008-04-08 04:36:00,0.79265,0.7927,0.7926,0.79265,325199998.0
2008-04-08 04:37:00,0.79265,0.7928,0.7926,0.7927,540300000.0
2008-04-08 04:38:00,0.7927,0.79275,0.79255,0.7927,786299968.0
2008-04-08 04:39:00,0.7926,0.7927,0.7926,0.7927,2065499903.0
2008-04-08 04:40:00,0.7926,0.7926,0.7926,0.7926,2065499903.0
2008-04-08 04:41:00,0.7925,0.7926,0.7925,0.7926,876000000.0
2008-04-08 04:42:00,0.7926,0.7926,0.7926,0.7926,876000000.0
2008-04-08 04:43:00,0.7926,0.7927,0.7926,0.7926,1535199957.0
2008-04-08 04:45:00,0.7928,0.7928,0.7927,0.7927,728800000.0
2008-04-08 04:46:00,0.7926,0.7927,0.7926,0.7927,728800000.0
2008-04-08 04:47:00,0.7927,0.7927,0.7926,0.7927,728800000.0
2008-04-08 04:48:00,0.7927,0.7927,0.7927,0.7927,530400000.0
2008-04-08 04:49:00,0.7927,0.7927,0.7926,0.7927,462800000.0
2008-04-08 04:50:00,0.7927,0.7927,0.79265,0.7927,1288800000.0
2008-04-08 04:51:00,0.7927,0.7928,0.7927,0.7928,2145300060.0
2008-04-08 04:52:00,0.7928,0.7928,0.7928,0.7928,984799999.0
2008-04-08 04:53:00,0.7928,0.7929,0.7928,0.7929,1327300000.0
2008-04-08 04:54:00,0.7929,0.7929,0.7928,0.7928,1658900028.0
2008-04-08 04:55:00,0.7927,0.7928,0.7927,0.79275,1658900028.0
2008-04-08 04:56:00,0.79275,0.79295,0.79275,0.7929,1660499946.0
2008-04-08 04:57:00,0.7929,0.7929,0.7929,0.7929,1804599965.0
2008-04-08 04:58:00,0.7929,0.793,0.7928,0.7929,1156100000.0
2008-04-08 04:59:00,0.793,0.793,0.7928,0.7929,1156100000.0
2008-04-08 05:00:00,0.79295,0.793,0.7929,0.793,1156100000.0
2008-04-08 05:01:00,0.793,0.79305,0.7928,0.793,1615399992.0
2008-04-08 05:02:00,0.793,0.7931,0.79285,0.79305,1226499994.0
2008-04-08 05:03:00,0.793,0.7931,0.793,0.7931,1446900000.0
2008-04-08 05:05:00,0.793,0.7931,0.793,0.793,1446900000.0
2008-04-08 05:06:00,0.793,0.7931,0.79285,0.793,1446900000.0
2008-04-08 05:07:00,0.7931,0.7931,0.7929,0.793,98400000.0
2008-04-08 05:09:00,0.79295,0.793,0.7929,0.793,98400000.0
2008-04-08 05:10:00,0.793,0.7931,0.793,0.79305,1770300056.0
2008-04-08 05:11:00,0.793,0.7931,0.793,0.793,1550799956.0
2008-04-08 05:12:00,0.793,0.7931,0.7927,0.7927,1550799956.0
2008-04-08 05:13:00,0.7927,0.7928,0.7927,0.7928,2126999946.0
2008-04-08 05:14:00,0.7928,0.7928,0.7927,0.7927,1526099992.0
2008-04-08 05:15:00,0.7927,0.7928,0.7927,0.7927,1014900000.0
2008-04-08 05:17:00,0.7927,0.7927,0.7925,0.7925,1014900000.0
2008-04-08 05:18:00,0.7925,0.7925,0.7923,0.7925,1298099969.0
2008-04-08 05:19:00,0.7925,0.79255,0.7925,0.7925,1531699993.0
2008-04-08 05:20:00,0.7925,0.79255,0.7925,0.7925,2133200000.0
2008-04-08 05:21:00,0.7925,0.79265,0.7925,0.7926,1112300000.0
2008-04-08 05:22:00,0.7926,0.7926,0.7925,0.7925,1061799999.0
2008-04-08 05:23:00,0.7925,0.7925,0.79245,0.7925,1408000000.0
2008-04-08 05:24:00,0.7925,0.7927,0.7925,0.7927,1122000000.0
2008-04-08 05:25:00,0.7927,0.7927,0.7926,0.7926,1390500039.0
2008-04-08 05:26:00,0.7926,0.79265,0.7926,0.7926,1785600036.0
2008-04-08 05:27:00,0.7926,0.7926,0.7922,0.7922,1402900000.0
2008-04-08 05:28:00,0.7922,0.7923,0.7921,0.7922,1689799972.0
2008-04-08 05:29:00,0.7922,0.7922,0.79215,0.7922,1783399980.0
2008-04-08 05:31:00,0.7922,0.7922,0.7922,0.7922,1927499927.0
2008-04-08 05:32:00,0.7922,0.7922,0.79215,0.79215,1481599951.0
2008-04-08 05:33:00,0.7921,0.7921,0.79175,0.792,429799991.0
2008-04-08 05:34:00,0.7919,0.792,0.7918,0.792,1906900006.0
2008-04-08 05:35:00,0.79195,0.792,0.7915,0.79155,1906900006.0
2008-04-08 05:36:00,0.79155,0.79175,0.7915,0.79175,494599999.0
2008-04-08 05:37:00,0.79175,0.79185,0.7917,0.7917,2050799988.0
2008-04-08 05:38:00,0.7917,0.7919,0.7917,0.79175,1763400000.0
2008-04-08 05:39:00,0.79175,0.7918,0.7915,0.7916,1957699988.0
2008-04-08 05:40:00,0.7916,0.7917,0.79135,0.79135,1764899997.0
2008-04-08 05:41:00,0.79135,0.7914,0.7913,0.7914,2077399997.0
2008-04-08 05:42:00,0.7914,0.7915,0.7914,0.7915,1957199999.0
2008-04-08 05:43:00,0.7915,0.7915,0.7913,0.7913,1957199999.0
2008-04-08 05:44:00,0.7913,0.7916,0.7913,0.7915,2013299977.0
2008-04-08 05:46:00,0.7914,0.7916,0.7913,0.7914,2013299977.0
2008-04-08 05:47:00,0.7915,0.7915,0.7914,0.7915,428899994.0
2008-04-08 05:48:00,0.7915,0.7916,0.7913,0.79135,428899994.0
2008-04-08 05:49:00,0.79135,0.7915,0.79135,0.7914,963899986.0
2008-04-08 05:50:00,0.7915,0.7917,0.7915,0.7916,276900000.0
2008-04-08 05:51:00,0.79155,0.79155,0.79155,0.79155,276900000.0
2008-04-08 05:52:00,0.79155,0.7916,0.79145,0.79145,482100000.0
2008-04-08 05:53:00,0.79145,0.7916,0.79145,0.7915,1903099911.0
2008-04-08 05:54:00,0.7915,0.7916,0.7915,0.7915,2022099976.0
2008-04-08 05:55:00,0.7914,0.7914,0.7913,0.7914,2022099976.0
2008-04-08 05:56:00,0.7913,0.7915,0.7912,0.7915,2022099976.0
2008-04-08 05:57:00,0.7914,0.7914,0.7914,0.7914,2022099976.0
2008-04-08 05:58:00,0.7914,0.7915,0.7914,0.7914,2022099976.0
2008-04-08 05:59:00,0.7916,0.7917,0.7914,0.7914,1505100001.0
2008-04-08 06:00:00,0.7915,0.7915,0.7913,0.7913,1505100001.0
2008-04-08 06:05:00,0.7914,0.7914,0.7913,0.7913,1505100001.0
2008-04-08 06:06:00,0.7914,0.7914,0.7913,0.7914,1505100001.0
2008-04-08 06:07:00,0.7915,0.7915,0.7914,0.7914,1505100001.0
2008-04-08 06:08:00,0.7913,0.7913,0.7913,0.7913,1505100001.0
2008-04-08 06:10:00,0.7913,0.79135,0.7913,0.7913,1505100001.0
2008-04-08 06:11:00,0.7914,0.7914,0.7913,0.7914,1252599999.0
2008-04-08 06:12:00,0.7913,0.7914,0.7913,0.79135,1252599999.0
2008-04-08 06:13:00,0.79135,0.7914,0.79135,0.7914,562400000.0
2008-04-08 06:14:00,0.7914,0.79145,0.7914,0.7914,765500000.0
2008-04-08 06:15:00,0.7913,0.7914,0.7913,0.7914,934999998.0
2008-04-08 06:16:00,0.7915,0.7916,0.7914,0.7916,934999998.0
2008-04-08 06:17:00,0.7915,0.7915,0.7915,0.7915,934999998.0
2008-04-08 06:19:00,0.7914,0.7915,0.7913,0.7913,934999998.0
2008-04-08 06:20:00,0.7914,0.7914,0.7913,0.7914,934999998.0
2008-04-08 06:21:00,0.7913,0.7913,0.7913,0.7913,934999998.0
2008-04-08 06:22:00,0.7914,0.7914,0.7913,0.7913,934999998.0
2008-04-08 06:23:00,0.7914,0.7915,0.7913,0.7915,934999998.0
2008-04-08 06:24:00,0.7914,0.7915,0.7914,0.7914,934999998.0
2008-04-08 06:25:00,0.7915,0.7916,0.7914,0.7915,934999998.0
2008-04-08 06:26:00,0.7916,0.7918,0.7915,0.7915,934999998.0
2008-04-08 06:27:00,0.7916,0.7916,0.7914,0.7915,934999998.0
2008-04-08 06:28:00,0.7914,0.7917,0.7914,0.7917,934999998.0
2008-04-08 06:29:00,0.7918,0.792,0.7917,0.7917,934999998.0
2008-04-08 06:30:00,0.7917,0.7918,0.7917,0.7918,934999998.0
2008-04-08 06:31:00,0.7917,0.7917,0.7916,0.7916,716000000.0
2008-04-08 06:32:00,0.7917,0.7918,0.7917,0.7918,716000000.0
2008-04-08 06:33:00,0.7919,0.7919,0.7918,0.7918,716000000.0
2008-04-08 06:34:00,0.7917,0.7917,0.7916,0.7917,716000000.0
2008-04-08 06:35:00,0.7918,0.7918,0.7918,0.7918,716000000.0
2008-04-08 06:36:00,0.7917,0.7919,0.7915,0.7917,716000000.0
2008-04-08 06:37:00,0.7916,0.7917,0.7915,0.7915,716000000.0
2008-04-08 06:38:00,0.7917,0.7917,0.7915,0.7917,716000000.0
2008-04-08 06:39:00,0.7916,0.7918,0.7916,0.7918,716000000.0
2008-04-08 06:40:00,0.7917,0.7919,0.7917,0.7919,716000000.0
2008-04-08 06:41:00,0.7918,0.7918,0.7916,0.7917,716000000.0
2008-04-08 06:42:00,0.7917,0.7917,0.7917,0.7917,864000000.0
2008-04-08 06:43:00,0.7917,0.7918,0.7917,0.7917,1907199951.0
2008-04-08 06:44:00,0.7919,0.7919,0.7918,0.7919,1967599930.0
2008-04-08 06:45:00,0.7918,0.7919,0.7918,0.7919,1967599930.0
2008-04-08 06:46:00,0.7918,0.7918,0.79155,0.7917,1967599930.0
2008-04-08 06:47:00,0.7918,0.7918,0.7916,0.7918,1518400000.0
2008-04-08 06:48:00,0.7917,0.79175,0.7917,0.7917,1518400000.0
2008-04-08 06:49:00,0.7919,0.7919,0.7918,0.7918,2135199971.0
2008-04-08 06:50:00,0.7919,0.7919,0.7918,0.7918,2135199971.0
2008-04-08 06:52:00,0.7917,0.7918,0.7916,0.7918,2135199971.0
2008-04-08 06:53:00,0.7916,0.79205,0.7916,0.79175,2135199971.0
2008-04-08 06:54:00,0.7917,0.7917,0.7915,0.7915,1570300003.0
2008-04-08 06:55:00,0.7915,0.7917,0.7915,0.7915,1570300003.0
2008-04-08 06:56:00,0.7917,0.7917,0.7915,0.7916,1329600000.0
2008-04-08 06:57:00,0.7917,0.7923,0.7917,0.7922,1329600000.0
2008-04-08 06:58:00,0.7921,0.7921,0.7919,0.7919,1329600000.0
2008-04-08 06:59:00,0.792,0.792,0.7919,0.792,1329600000.0
2008-04-08 07:00:00,0.7921,0.7922,0.792,0.792,1329600000.0
2008-04-08 07:01:00,0.7921,0.7923,0.792,0.792,1329600000.0
2008-04-08 07:02:00,0.7921,0.7921,0.7919,0.7919,1329600000.0
2008-04-08 07:03:00,0.792,0.792,0.7919,0.792,1329600000.0
2008-04-08 07:04:00,0.7921,0.7921,0.7921,0.7921,1329600000.0
2008-04-08 07:05:00,0.792,0.7921,0.792,0.7921,1329600000.0
2008-04-08 07:06:00,0.7921,0.7922,0.7921,0.7922,1192800000.0
2008-04-08 07:07:00,0.7922,0.7922,0.792,0.7921,1690999952.0
2008-04-08 07:08:00,0.7921,0.7922,0.7921,0.7921,1651900003.0
2008-04-08 07:09:00,0.7921,0.7922,0.7921,0.7921,1712199972.0
2008-04-08 07:10:00,0.7921,0.7921,0.7921,0.7921,1895199921.0
2008-04-08 07:11:00,0.7921,0.7921,0.792,0.792,1139399985.0
2008-04-08 07:12:00,0.792,0.7921,0.792,0.7921,1152300000.0
2008-04-08 07:13:00,0.792,0.7921,0.792,0.7921,1152300000.0
2008-04-08 07:14:00,0.7922,0.7922,0.7921,0.7921,1152300000.0
2008-04-08 07:15:00,0.792,0.7921,0.7919,0.792,1152300000.0
2008-04-08 07:16:00,0.7921,0.7921,0.792,0.792,1152300000.0
2008-04-08 07:17:00,0.792,0.79215,0.792,0.7921,1152300000.0
2008-04-08 07:18:00,0.7921,0.7921,0.7919,0.792,1111399985.0
2008-04-08 07:19:00,0.792,0.79205,0.7917,0.7917,899499988.0
2008-04-08 07:20:00,0.7918,0.7919,0.7917,0.7918,1796399992.0
2008-04-08 07:21:00,0.7919,0.792,0.7918,0.7918,2142100022.0
2008-04-08 07:23:00,0.7917,0.792,0.7917,0.79185,2142100022.0
2008-04-08 07:24:00,0.79185,0.792,0.79175,0.7918,2114900002.0
2008-04-08 07:25:00,0.792,0.7921,0.7919,0.792,633700000.0
2008-04-08 07:26:00,0.79195,0.792,0.79185,0.7919,633700000.0
2008-04-08 07:27:00,0.7919,0.79195,0.7919,0.7919,532900000.0
2008-04-08 07:28:00,0.7919,0.7919,0.7919,0.7919,377400000.0
2008-04-08 07:29:00,0.7919,0.7919,0.79185,0.7919,325900000.0
2008-04-08 07:30:00,0.7919,0.79195,0.7918,0.7918,1882200000.0
2008-04-08 07:31:00,0.7918,0.79195,0.7918,0.79185,1179500000.0
2008-04-08 07:32:00,0.79185,0.79195,0.79185,0.7919,1466199985.0
2008-04-08 07:33:00,0.7919,0.792,0.79175,0.7919,880099999.0
2008-04-08 07:34:00,0.7919,0.7919,0.7919,0.7919,1399300000.0
2008-04-08 07:35:00,0.7919,0.792,0.79185,0.79185,959500000.0
2008-04-08 07:36:00,0.79185,0.7919,0.7918,0.79185,496099999.0
2008-04-08 07:37:00,0.79185,0.79185,0.7918,0.7918,586600000.0
2008-04-08 07:38:00,0.7918,0.79185,0.7918,0.79185,1346300000.0
2008-04-08 07:39:00,0.79185,0.792,0.79185,0.792,2017700000.0
2008-04-08 07:40:00,0.792,0.792,0.7919,0.79195,1485300000.0
2008-04-08 07:41:00,0.79195,0.792,0.79195,0.79195,1181000000.0
2008-04-08 07:42:00,0.79195,0.792,0.7919,0.7919,346600000.0
2008-04-08 07:43:00,0.7919,0.7922,0.7919,0.79195,1158300000.0
2008-04-08 07:44:00,0.79195,0.79205,0.7918,0.7919,521100000.0
2008-04-08 07:45:00,0.7919,0.7922,0.7918,0.79215,612000000.0
2008-04-08 07:46:00,0.7922,0.7923,0.79215,0.79225,524700000.0
2008-04-08 07:47:00,0.79225,0.7927,0.7921,0.7927,459699999.0
2008-04-08 07:48:00,0.7927,0.7927,0.79225,0.79225,533900000.0
2008-04-08 07:49:00,0.79225,0.7924,0.79225,0.7924,1177200003.0
2008-04-08 07:50:00,0.7924,0.7926,0.7923,0.7926,861800002.0
2008-04-08 07:51:00,0.7926,0.7927,0.7925,0.7925,1866900001.0
2008-04-08 07:52:00,0.7925,0.7927,0.7925,0.79265,1343400001.0
2008-04-08 07:53:00,0.79265,0.7927,0.7925,0.79255,898600000.0
2008-04-08 07:54:00,0.79255,0.7927,0.7925,0.7925,552399999.0
2008-04-08 07:55:00,0.7925,0.7926,0.7925,0.7926,1392200000.0
2008-04-08 07:56:00,0.7926,0.7926,0.7924,0.79245,2143400011.0
2008-04-08 07:57:00,0.7925,0.7925,0.7923,0.7924,1672799996.0
2008-04-08 07:58:00,0.7924,0.7926,0.7924,0.79255,1808800001.0
2008-04-08 07:59:00,0.7925,0.7928,0.7925,0.79265,378700000.0
2008-04-08 08:00:00,0.79265,0.7927,0.7925,0.7925,952600002.0
2008-04-08 08:01:00,0.7925,0.7926,0.7925,0.7926,1206199996.0
2008-04-08 08:02:00,0.7926,0.7926,0.7924,0.7925,248400000.0
2008-04-08 08:03:00,0.7925,0.7925,0.7924,0.79245,400300009.0
2008-04-08 08:04:00,0.79245,0.79245,0.7924,0.7924,1099300000.0
2008-04-08 08:05:00,0.7924,0.79255,0.79235,0.7925,1158200001.0
2008-04-08 08:06:00,0.7925,0.79265,0.7925,0.7926,333400001.0
2008-04-08 08:07:00,0.7926,0.79265,0.7926,0.7926,1526800000.0
2008-04-08 08:08:00,0.7926,0.79265,0.7926,0.79265,894200000.0
2008-04-08 08:09:00,0.79265,0.79265,0.7925,0.79255,279500000.0
2008-04-08 08:10:00,0.79255,0.7926,0.7923,0.7924,1076399997.0
2008-04-08 08:11:00,0.7924,0.7924,0.7923,0.7924,752299986.0
2008-04-08 08:12:00,0.7924,0.7925,0.7924,0.7925,1213800000.0
2008-04-08 08:13:00,0.7925,0.7925,0.7922,0.7922,1084600004.0
2008-04-08 08:14:00,0.7922,0.7923,0.79215,0.79225,580200000.0
2008-04-08 08:15:00,0.79225,0.7923,0.7921,0.7923,673600000.0
2008-04-08 08:16:00,0.7923,0.79245,0.7923,0.7924,1653099999.0
2008-04-08 08:17:00,0.7924,0.7925,0.7923,0.79245,1698099997.0
2008-04-08 08:18:00,0.79245,0.7925,0.79235,0.79235,580800000.0
2008-04-08 08:19:00,0.79235,0.7924,0.79225,0.79225,887499996.0
2008-04-08 08:20:00,0.79225,0.79245,0.79225,0.79245,1369999999.0
2008-04-08 08:21:00,0.79245,0.79265,0.7923,0.7926,1148100005.0
2008-04-08 08:22:00,0.7926,0.7926,0.7924,0.7925,1398300001.0
2008-04-08 08:23:00,0.7925,0.79255,0.79225,0.79225,1217799988.0
2008-04-08 08:24:00,0.79225,0.7927,0.79225,0.79265,1808100017.0
2008-04-08 08:25:00,0.79265,0.79275,0.7925,0.7925,955999993.0
2008-04-08 08:26:00,0.7925,0.7925,0.79235,0.79245,1450999991.0
2008-04-08 08:27:00,0.79245,0.7927,0.79245,0.7926,1348899997.0
2008-04-08 08:28:00,0.7926,0.7927,0.7923,0.7923,676899994.0
2008-04-08 08:29:00,0.7922,0.7924,0.7922,0.7923,1008200000.0
2008-04-08 08:30:00,0.7923,0.79245,0.7923,0.7924,1008200000.0
2008-04-08 08:31:00,0.7924,0.79255,0.79235,0.7925,860100003.0
2008-04-08 08:32:00,0.7925,0.7926,0.7925,0.7926,1307000000.0
2008-04-08 08:33:00,0.7926,0.7928,0.7925,0.7928,585600003.0
2008-04-08 08:34:00,0.7928,0.793,0.79275,0.793,1272799996.0
2008-04-08 08:35:00,0.793,0.79325,0.793,0.793,1474800013.0
2008-04-08 08:36:00,0.793,0.79315,0.79295,0.7931,1114100003.0
2008-04-08 08:37:00,0.7931,0.79335,0.7931,0.7933,1290799983.0
2008-04-08 08:38:00,0.79335,0.79335,0.79315,0.7933,678699999.0
2008-04-08 08:39:00,0.7933,0.7934,0.7932,0.7934,635400000.0
2008-04-08 08:40:00,0.7934,0.79345,0.7933,0.79335,525500000.0
2008-04-08 08:41:00,0.79335,0.7935,0.7933,0.79345,729499995.0
2008-04-08 08:42:00,0.79345,0.79345,0.79315,0.7933,1201200008.0
2008-04-08 08:43:00,0.7933,0.79365,0.79325,0.7935,2034200007.0
2008-04-08 08:44:00,0.7935,0.7937,0.79345,0.7937,1474600006.0
2008-04-08 08:45:00,0.7937,0.79375,0.79355,0.79355,746799999.0
2008-04-08 08:46:00,0.7934,0.7935,0.7934,0.7935,1483400000.0
2008-04-08 08:47:00,0.7935,0.79355,0.79345,0.7935,1483400000.0
2008-04-08 08:48:00,0.7935,0.79355,0.7933,0.7933,912100000.0
2008-04-08 08:49:00,0.7933,0.7934,0.7933,0.7934,1565000000.0
2008-04-08 08:50:00,0.7934,0.79365,0.7934,0.7936,1224399996.0
2008-04-08 08:51:00,0.7937,0.7937,0.7935,0.7935,1762000014.0
2008-04-08 08:52:00,0.7935,0.7935,0.7933,0.7934,1762000014.0
2008-04-08 08:53:00,0.7934,0.7935,0.7933,0.79335,1875000004.0
2008-04-08 08:54:00,0.79335,0.79385,0.79335,0.79385,1015699996.0
2008-04-08 08:55:00,0.79385,0.79385,0.7936,0.7936,1690300005.0
2008-04-08 08:56:00,0.79355,0.7936,0.79325,0.7934,1968400002.0
2008-04-08 08:57:00,0.79345,0.79365,0.7934,0.7936,1154100000.0
2008-04-08 08:58:00,0.7936,0.7937,0.7935,0.7937,1814199994.0
2008-04-08 08:59:00,0.7937,0.7937,0.7936,0.7937,996900000.0
2008-04-08 09:00:00,0.7937,0.7952,0.7937,0.7948,1102400000.0
2008-04-08 09:01:00,0.7948,0.79545,0.7947,0.79545,1273599999.0
2008-04-08 09:02:00,0.7955,0.7955,0.7953,0.79535,1846169669.0
2008-04-08 09:03:00,0.79535,0.79535,0.79485,0.795,947099998.0
2008-04-08 09:04:00,0.795,0.7951,0.7949,0.79495,857399998.0
2008-04-08 09:05:00,0.79495,0.79525,0.79485,0.79525,402600000.0
2008-04-08 09:06:00,0.79525,0.7954,0.7951,0.79515,381500000.0
2008-04-08 09:07:00,0.79515,0.7952,0.79495,0.7951,411200000.0
2008-04-08 09:08:00,0.7951,0.79525,0.79505,0.7951,392600000.0
2008-04-08 09:09:00,0.7951,0.7952,0.79495,0.795,224200000.0
2008-04-08 09:10:00,0.79495,0.79525,0.79495,0.79525,256600000.0
2008-04-08 09:11:00,0.79525,0.79585,0.79525,0.7958,279100000.0
2008-04-08 09:12:00,0.7958,0.7958,0.79535,0.79545,416900000.0
2008-04-08 09:13:00,0.79545,0.79555,0.7953,0.79545,303900000.0
2008-04-08 09:14:00,0.79545,0.79555,0.79545,0.79555,271500000.0
2008-04-08 09:15:00,0.79555,0.79555,0.7954,0.79555,220000000.0
2008-04-08 09:16:00,0.79555,0.7956,0.79545,0.7956,143400000.0
2008-04-08 09:17:00,0.7956,0.7958,0.79555,0.7958,313300000.0
2008-04-08 09:18:00,0.7958,0.7964,0.79575,0.7963,260400000.0
2008-04-08 09:19:00,0.7963,0.7966,0.7963,0.7965,297500000.0
2008-04-08 09:20:00,0.7965,0.79665,0.79645,0.7965,191400000.0
2008-04-08 09:21:00,0.7965,0.7966,0.79625,0.79625,225500000.0
2008-04-08 09:22:00,0.79625,0.7964,0.7962,0.79635,94100000.0
2008-04-08 09:23:00,0.79635,0.7964,0.7963,0.7963,202900000.0
2008-04-08 09:24:00,0.7963,0.7963,0.796,0.7961,389300000.0
2008-04-08 09:25:00,0.7961,0.7961,0.79595,0.79595,435700000.0
2008-04-08 09:26:00,0.7959,0.79605,0.7958,0.79595,394300000.0
2008-04-08 09:27:00,0.79595,0.79615,0.79595,0.7961,412200000.0
2008-04-08 09:28:00,0.79605,0.79615,0.79595,0.796,203000000.0
2008-04-08 09:29:00,0.79605,0.7963,0.796,0.7963,81100000.0
2008-04-08 09:30:00,0.7963,0.7965,0.79625,0.7965,178000000.0
2008-04-08 09:31:00,0.79645,0.7966,0.7964,0.79655,164400000.0
2008-04-08 09:32:00,0.79655,0.7966,0.7964,0.79645,238300000.0
2008-04-08 09:33:00,0.79645,0.7965,0.79635,0.7964,183600000.0
2008-04-08 09:34:00,0.79645,0.79665,0.79645,0.79655,135900000.0
2008-04-08 09:35:00,0.79655,0.7969,0.79655,0.7969,150900000.0
2008-04-08 09:36:00,0.7969,0.7971,0.7969,0.7971,164400000.0
2008-04-08 09:37:00,0.7971,0.7973,0.79705,0.7972,141200000.0
2008-04-08 09:38:00,0.79715,0.79735,0.79715,0.7973,275000000.0
2008-04-08 09:39:00,0.7973,0.7973,0.79715,0.7972,172400000.0
2008-04-08 09:40:00,0.7972,0.7972,0.797,0.79705,175300000.0
2008-04-08 09:41:00,0.79705,0.79715,0.797,0.7971,136700000.0
2008-04-08 09:42:00,0.7971,0.7971,0.7967,0.7967,105100000.0
2008-04-08 09:43:00,0.7967,0.7967,0.7965,0.79655,187200000.0
2008-04-08 09:44:00,0.79655,0.7966,0.79635,0.7966,138400000.0
2008-04-08 09:45:00,0.7966,0.79665,0.7965,0.7965,89200000.0
2008-04-08 09:46:00,0.7965,0.7965,0.79635,0.7964,178000000.0
2008-04-08 09:47:00,0.7964,0.79655,0.79635,0.79655,128500000.0
2008-04-08 09:48:00,0.79655,0.7967,0.79655,0.7967,116700000.0
2008-04-08 09:49:00,0.7967,0.7968,0.7966,0.7966,98500000.0
2008-04-08 09:50:00,0.7966,0.7967,0.79655,0.79665,104000000.0
2008-04-08 09:51:00,0.79665,0.7967,0.79655,0.7966,123400000.0
2008-04-08 09:52:00,0.7966,0.7968,0.7965,0.7966,144400000.0
2008-04-08 09:53:00,0.7966,0.7966,0.7965,0.7965,81200000.0
2008-04-08 09:54:00,0.7965,0.7965,0.79635,0.7964,93000000.0
2008-04-08 09:55:00,0.7964,0.7965,0.7964,0.7965,125200000.0
2008-04-08 09:56:00,0.7965,0.79675,0.7965,0.7967,108100000.0
2008-04-08 09:57:00,0.7967,0.79675,0.79665,0.79665,110300000.0
2008-04-08 09:58:00,0.79665,0.79675,0.7966,0.79675,285100000.0
2008-04-08 09:59:00,0.79675,0.7969,0.79665,0.79665,278700000.0
2008-04-08 10:00:00,0.79665,0.79695,0.79665,0.79685,160800000.0
2008-04-08 10:01:00,0.79685,0.797,0.79675,0.7969,250000000.0
2008-04-08 10:02:00,0.7969,0.797,0.79675,0.7969,124500000.0
2008-04-08 10:03:00,0.7969,0.797,0.7968,0.7969,134600000.0
2008-04-08 10:04:00,0.7969,0.79705,0.7969,0.797,289700000.0
2008-04-08 10:05:00,0.797,0.79705,0.79695,0.797,489800000.0
2008-04-08 10:06:00,0.797,0.79705,0.7969,0.7969,247800000.0
2008-04-08 10:07:00,0.7969,0.7969,0.7968,0.7969,212200000.0
2008-04-08 10:08:00,0.7969,0.79695,0.79685,0.79685,109100000.0
2008-04-08 10:09:00,0.79685,0.7971,0.79685,0.797,183200000.0
2008-04-08 10:10:00,0.797,0.7973,0.797,0.79725,180400000.0
2008-04-08 10:11:00,0.79725,0.7973,0.7969,0.7973,481500001.0
2008-04-08 10:12:00,0.7973,0.79735,0.797,0.79705,94500000.0
2008-04-08 10:13:00,0.79705,0.79705,0.79695,0.797,230300000.0
2008-04-08 10:14:00,0.797,0.7971,0.797,0.7971,337000000.0
2008-04-08 10:15:00,0.7971,0.7974,0.7971,0.7974,89400000.0
2008-04-08 10:16:00,0.7974,0.79745,0.7973,0.7974,180750000.0
2008-04-08 10:17:00,0.7974,0.7976,0.7974,0.7976,116500000.0
2008-04-08 10:18:00,0.7976,0.7978,0.7976,0.79765,102200000.0
2008-04-08 10:19:00,0.79765,0.79765,0.7975,0.7976,91000000.0
2008-04-08 10:20:00,0.7976,0.79765,0.7975,0.7975,189500000.0
2008-04-08 10:21:00,0.7975,0.7976,0.7975,0.7975,93000000.0
2008-04-08 10:22:00,0.7975,0.7975,0.7971,0.79715,94100000.0
2008-04-08 10:23:00,0.79715,0.7973,0.7971,0.7972,113700000.0
2008-04-08 10:24:00,0.7972,0.79725,0.7971,0.7971,92000000.0
2008-04-08 10:25:00,0.7971,0.79715,0.797,0.79705,176600000.0
2008-04-08 10:26:00,0.7971,0.7972,0.79705,0.79715,130300000.0
2008-04-08 10:27:00,0.79715,0.79715,0.79695,0.79695,231000000.0
2008-04-08 10:28:00,0.79695,0.79735,0.79695,0.79725,110900000.0
2008-04-08 10:29:00,0.7972,0.7972,0.79705,0.79715,113600000.0
2008-04-08 10:30:00,0.79715,0.7973,0.79715,0.7972,110200000.0
2008-04-08 10:31:00,0.7972,0.79725,0.7971,0.7972,84900000.0
2008-04-08 10:32:00,0.7972,0.7973,0.7972,0.7973,109300000.0
2008-04-08 10:33:00,0.7973,0.7975,0.7973,0.7975,94100000.0
2008-04-08 10:34:00,0.7975,0.79765,0.79745,0.7976,211100000.0
2008-04-08 10:35:00,0.7976,0.79765,0.7974,0.79745,136900000.0
2008-04-08 10:36:00,0.79745,0.79745,0.7973,0.7973,146000000.0
2008-04-08 10:37:00,0.7973,0.7974,0.7973,0.79735,160000000.0
2008-04-08 10:38:00,0.79735,0.79735,0.7971,0.7972,155200000.0
2008-04-08 10:39:00,0.7972,0.79725,0.79685,0.79685,429800000.0
2008-04-08 10:40:00,0.79685,0.79685,0.79675,0.7968,115300000.0
2008-04-08 10:41:00,0.7968,0.7969,0.7968,0.7968,218400000.0
2008-04-08 10:42:00,0.7968,0.7969,0.7966,0.79685,492000000.0
2008-04-08 10:43:00,0.79685,0.7969,0.7968,0.7969,391200000.0
2008-04-08 10:44:00,0.7969,0.79695,0.7969,0.79695,197600000.0
2008-04-08 10:45:00,0.79695,0.79705,0.79695,0.797,136000000.0
2008-04-08 10:46:00,0.797,0.797,0.79685,0.79695,329100000.0
2008-04-08 10:47:00,0.79695,0.79695,0.79685,0.79685,202900000.0
2008-04-08 10:48:00,0.79685,0.79685,0.7967,0.79685,215800000.0
2008-04-08 10:49:00,0.79685,0.79685,0.79675,0.7968,308000000.0
2008-04-08 10:50:00,0.7968,0.79685,0.79675,0.79675,161600000.0
2008-04-08 10:51:00,0.79675,0.79685,0.79665,0.79665,202800000.0
2008-04-08 10:52:00,0.79665,0.7967,0.7966,0.7967,142900000.0
2008-04-08 10:53:00,0.7967,0.79705,0.7967,0.7969,155400000.0
2008-04-08 10:54:00,0.7969,0.797,0.79655,0.79695,609000000.0
2008-04-08 10:55:00,0.79695,0.7977,0.79695,0.79735,136100000.0
2008-04-08 10:56:00,0.79735,0.7974,0.7968,0.79685,162300000.0
2008-04-08 10:57:00,0.79685,0.79715,0.79685,0.79705,158400000.0
2008-04-08 10:58:00,0.79705,0.7971,0.7969,0.7971,93900000.0
2008-04-08 10:59:00,0.7971,0.79715,0.7969,0.7969,270900000.0
2008-04-08 11:00:00,0.7969,0.797,0.79665,0.79665,232900000.0
2008-04-08 11:01:00,0.79665,0.7968,0.7965,0.7968,275600000.0
2008-04-08 11:02:00,0.7968,0.79695,0.79675,0.7969,405200000.0
2008-04-08 11:03:00,0.7969,0.7969,0.7967,0.79675,186900000.0
2008-04-08 11:04:00,0.79675,0.79695,0.79675,0.79695,243300000.0
2008-04-08 11:05:00,0.79695,0.79715,0.7969,0.7971,139600000.0
2008-04-08 11:06:00,0.7971,0.79725,0.79705,0.79715,237300000.0
2008-04-08 11:07:00,0.79715,0.7972,0.79705,0.79705,427100000.0
2008-04-08 11:08:00,0.79705,0.7971,0.79665,0.79685,326600000.0
2008-04-08 11:09:00,0.79685,0.7972,0.79685,0.7971,228300000.0
2008-04-08 11:10:00,0.7971,0.7971,0.79695,0.79695,362400000.0
2008-04-08 11:11:00,0.79695,0.797,0.79685,0.79695,544000000.0
2008-04-08 11:12:00,0.79695,0.7971,0.79695,0.79705,478400000.0
2008-04-08 11:13:00,0.79705,0.79715,0.79705,0.7971,435400000.0
2008-04-08 11:14:00,0.7971,0.7973,0.7971,0.79725,662600000.0
2008-04-08 11:15:00,0.79725,0.79725,0.79715,0.7972,143400000.0
2008-04-08 11:16:00,0.7972,0.7972,0.7971,0.7971,132200000.0
2008-04-08 11:17:00,0.7971,0.7973,0.7971,0.7973,94200000.0
2008-04-08 11:18:00,0.7973,0.7973,0.7971,0.79715,85600000.0
2008-04-08 11:19:00,0.79715,0.7972,0.7969,0.7969,84400000.0
2008-04-08 11:20:00,0.7969,0.79695,0.79685,0.79685,133100000.0
2008-04-08 11:21:00,0.79685,0.797,0.79685,0.7969,108300000.0
2008-04-08 11:22:00,0.7969,0.797,0.7969,0.797,95400000.0
2008-04-08 11:23:00,0.797,0.797,0.7969,0.7969,105800000.0
2008-04-08 11:24:00,0.7969,0.7969,0.79685,0.7969,67100000.0
2008-04-08 11:25:00,0.7969,0.7969,0.7968,0.7968,171200000.0
2008-04-08 11:26:00,0.7968,0.79685,0.7968,0.7968,104200000.0
2008-04-08 11:27:00,0.7968,0.79685,0.7968,0.7968,73900000.0
2008-04-08 11:28:00,0.7968,0.7969,0.7967,0.7969,224100000.0
2008-04-08 11:29:00,0.7969,0.79695,0.79685,0.7969,91900000.0
2008-04-08 11:30:00,0.7969,0.797,0.7969,0.797,114300000.0
2008-04-08 11:31:00,0.797,0.7971,0.7969,0.7971,105800000.0
2008-04-08 11:32:00,0.7971,0.7971,0.79695,0.797,460800000.0
2008-04-08 11:33:00,0.797,0.797,0.7969,0.797,94600000.0
2008-04-08 11:34:00,0.797,0.797,0.7969,0.79695,86700000.0
2008-04-08 11:35:00,0.79695,0.797,0.7969,0.7969,93800000.0
2008-04-08 11:36:00,0.7969,0.7971,0.7969,0.7971,73600000.0
2008-04-08 11:37:00,0.7971,0.7973,0.7971,0.7972,292700000.0
2008-04-08 11:38:00,0.7972,0.7973,0.7969,0.79695,118900000.0
2008-04-08 11:39:00,0.79695,0.797,0.7968,0.7968,116500000.0
2008-04-08 11:40:00,0.7968,0.7968,0.79665,0.79675,342700000.0
2008-04-08 11:41:00,0.79675,0.79675,0.79665,0.79675,612000000.0
2008-04-08 11:42:00,0.79675,0.7968,0.79665,0.7967,227600000.0
2008-04-08 11:43:00,0.7967,0.79675,0.79665,0.79675,1356500000.0
2008-04-08 11:44:00,0.79675,0.79675,0.7967,0.7967,116500000.0
2008-04-08 11:45:00,0.7967,0.7968,0.7967,0.79675,56400000.0
2008-04-08 11:46:00,0.79675,0.7969,0.79675,0.79685,96100000.0
2008-04-08 11:47:00,0.79685,0.79695,0.79685,0.79685,92100000.0
2008-04-08 11:48:00,0.79685,0.7969,0.79685,0.7969,56100000.0
2008-04-08 11:49:00,0.7969,0.7969,0.79675,0.7968,163600000.0
2008-04-08 11:50:00,0.7968,0.7969,0.7968,0.7969,86300000.0
2008-04-08 11:51:00,0.7969,0.79695,0.79685,0.7969,110000000.0
2008-04-08 11:52:00,0.7969,0.7971,0.7969,0.7971,309700000.0
2008-04-08 11:53:00,0.7971,0.7971,0.79685,0.7969,119500000.0
2008-04-08 11:54:00,0.7969,0.79705,0.79685,0.79705,220900000.0
2008-04-08 11:55:00,0.79705,0.79705,0.7969,0.7969,263200000.0
2008-04-08 11:56:00,0.7969,0.797,0.7969,0.79695,299400000.0
2008-04-08 11:57:00,0.79695,0.797,0.79655,0.7967,206800000.0
2008-04-08 11:58:00,0.7967,0.7969,0.7966,0.7969,122000000.0
2008-04-08 11:59:00,0.7968,0.7969,0.79675,0.7968,217400000.0
2008-04-08 12:00:00,0.7968,0.7969,0.7966,0.7966,264000000.0
2008-04-08 12:01:00,0.7966,0.7967,0.79645,0.79665,334000000.0
2008-04-08 12:02:00,0.79665,0.79665,0.7965,0.79655,408099999.0
2008-04-08 12:03:00,0.79655,0.79655,0.79645,0.79655,305500000.0
2008-04-08 12:04:00,0.79655,0.79655,0.7963,0.7964,206700000.0
2008-04-08 12:05:00,0.7964,0.7966,0.79625,0.79655,146500000.0
2008-04-08 12:06:00,0.79655,0.79655,0.7964,0.79645,260000000.0
2008-04-08 12:07:00,0.79645,0.79655,0.7964,0.7965,89800000.0
2008-04-08 12:08:00,0.7965,0.79655,0.7964,0.7964,127500000.0
2008-04-08 12:09:00,0.7964,0.7965,0.79625,0.7963,219900000.0
2008-04-08 12:10:00,0.7963,0.7963,0.7962,0.7963,200800000.0
2008-04-08 12:11:00,0.7963,0.7964,0.7962,0.79635,221500000.0
2008-04-08 12:12:00,0.79635,0.79655,0.79635,0.79645,118100000.0
2008-04-08 12:13:00,0.79645,0.79655,0.7964,0.79645,180300000.0
2008-04-08 12:14:00,0.79645,0.79655,0.79645,0.79655,118300000.0
2008-04-08 12:15:00,0.79655,0.7966,0.7965,0.7965,76625000.0
2008-04-08 12:16:00,0.7965,0.79655,0.79645,0.7965,208500000.0
2008-04-08 12:17:00,0.7965,0.79665,0.7965,0.7965,133300000.0
2008-04-08 12:18:00,0.7965,0.7965,0.7964,0.7965,75200000.0
2008-04-08 12:19:00,0.7965,0.79655,0.7965,0.7965,90200000.0
2008-04-08 12:20:00,0.7965,0.79655,0.7965,0.79655,96800000.0
2008-04-08 12:21:00,0.7965,0.79655,0.79645,0.79645,181600000.0
2008-04-08 12:22:00,0.79645,0.7966,0.79645,0.79655,152300000.0
2008-04-08 12:23:00,0.79655,0.7966,0.79655,0.7966,52200000.0
2008-04-08 12:24:00,0.7966,0.7968,0.7966,0.7968,104600000.0
2008-04-08 12:25:00,0.7968,0.7969,0.7968,0.7969,92300000.0
2008-04-08 12:26:00,0.7969,0.7969,0.7968,0.7968,92600000.0
2008-04-08 12:27:00,0.7968,0.7968,0.7967,0.7967,188400000.0
2008-04-08 12:28:00,0.7967,0.79675,0.79655,0.79655,95100000.0
2008-04-08 12:29:00,0.79655,0.7966,0.79645,0.7965,93400000.0
2008-04-08 12:30:00,0.7965,0.79665,0.79645,0.7966,89800000.0
2008-04-08 12:31:00,0.7966,0.79665,0.7966,0.79665,105300000.0
2008-04-08 12:32:00,0.79665,0.79675,0.79665,0.79675,163700000.0
2008-04-08 12:33:00,0.79675,0.79685,0.7967,0.7968,107200000.0
2008-04-08 12:34:00,0.7968,0.7969,0.7968,0.7968,111300000.0
2008-04-08 12:35:00,0.7968,0.7973,0.7968,0.7972,164300000.0
2008-04-08 12:36:00,0.7972,0.79755,0.79715,0.7975,137100000.0
2008-04-08 12:37:00,0.7975,0.7976,0.79725,0.7974,127700000.0
2008-04-08 12:38:00,0.7974,0.7975,0.7973,0.79735,90100000.0
2008-04-08 12:39:00,0.79735,0.7974,0.7972,0.79735,102300000.0
2008-04-08 12:40:00,0.7973,0.79735,0.7972,0.7973,95900000.0
2008-04-08 12:41:00,0.7973,0.79745,0.79725,0.79745,104100000.0
2008-04-08 12:42:00,0.79745,0.79755,0.7974,0.7975,72300000.0
2008-04-08 12:43:00,0.7975,0.7976,0.7975,0.79755,232600000.0
2008-04-08 12:44:00,0.79755,0.7977,0.79755,0.7977,332600000.0
2008-04-08 12:45:00,0.7977,0.7977,0.7975,0.79765,200000000.0
2008-04-08 12:46:00,0.79765,0.79775,0.79765,0.79775,138200000.0
2008-04-08 12:47:00,0.79775,0.79775,0.79755,0.7976,313800000.0
2008-04-08 12:48:00,0.7976,0.7977,0.7976,0.7976,80900000.0
2008-04-08 12:49:00,0.7976,0.7977,0.7976,0.7977,88800000.0
2008-04-08 12:50:00,0.7977,0.7977,0.7975,0.7976,151800000.0
2008-04-08 12:51:00,0.7976,0.79775,0.7976,0.7976,173400000.0
2008-04-08 12:52:00,0.79765,0.79765,0.79725,0.7973,213100000.0
2008-04-08 12:53:00,0.7973,0.7979,0.7971,0.79785,181700000.0
2008-04-08 12:54:00,0.79785,0.7979,0.7975,0.7975,95300000.0
2008-04-08 12:55:00,0.7975,0.79775,0.7975,0.7977,78600000.0
2008-04-08 12:56:00,0.7977,0.79775,0.79755,0.7976,61000000.0
2008-04-08 12:57:00,0.7976,0.79805,0.7975,0.798,107400000.0
2008-04-08 12:58:00,0.798,0.79815,0.798,0.798,94800000.0
2008-04-08 12:59:00,0.79805,0.79835,0.798,0.798,103200000.0
2008-04-08 13:00:00,0.798,0.7981,0.798,0.798,91400000.0
2008-04-08 13:01:00,0.798,0.79815,0.798,0.79815,100400000.0
2008-04-08 13:02:00,0.79815,0.7982,0.79805,0.7982,86000000.0
2008-04-08 13:03:00,0.7982,0.7982,0.79785,0.79785,93300000.0
2008-04-08 13:04:00,0.79785,0.79815,0.7978,0.7981,146900000.0
2008-04-08 13:05:00,0.7981,0.7983,0.79805,0.7983,98800000.0
2008-04-08 13:06:00,0.7983,0.7983,0.7982,0.7982,84200000.0
2008-04-08 13:07:00,0.7982,0.79845,0.7982,0.7983,134800000.0
2008-04-08 13:08:00,0.7983,0.7985,0.7983,0.7984,155200000.0
2008-04-08 13:09:00,0.7984,0.7987,0.7984,0.79865,115900000.0
2008-04-08 13:10:00,0.79865,0.7988,0.7983,0.79835,312100000.0
2008-04-08 13:11:00,0.79835,0.7984,0.7982,0.7983,103100000.0
2008-04-08 13:12:00,0.7983,0.7984,0.7983,0.79835,93000000.0
2008-04-08 13:13:00,0.79835,0.7985,0.7982,0.79835,114100000.0
2008-04-08 13:14:00,0.79835,0.7984,0.7983,0.79835,83800000.0
2008-04-08 13:15:00,0.79835,0.7985,0.7983,0.7984,85400000.0
2008-04-08 13:16:00,0.7984,0.7985,0.7982,0.7982,85800000.0
2008-04-08 13:17:00,0.7982,0.7983,0.7981,0.7982,71600000.0
2008-04-08 13:18:00,0.7982,0.7982,0.7979,0.7979,153400000.0
2008-04-08 13:19:00,0.7979,0.79795,0.7976,0.7977,128550000.0
2008-04-08 13:20:00,0.7977,0.7978,0.7977,0.7978,138700000.0
2008-04-08 13:21:00,0.7978,0.79815,0.7977,0.79815,124300000.0
2008-04-08 13:22:00,0.79815,0.7982,0.798,0.79815,136500000.0
2008-04-08 13:23:00,0.79815,0.7982,0.7981,0.7982,108100000.0
2008-04-08 13:24:00,0.7982,0.7982,0.7981,0.7981,100800000.0
2008-04-08 13:25:00,0.7981,0.7983,0.7981,0.7982,115800000.0
2008-04-08 13:26:00,0.7982,0.7983,0.79815,0.79825,114900000.0
2008-04-08 13:27:00,0.79825,0.79825,0.7979,0.7979,91700000.0
2008-04-08 13:28:00,0.7979,0.79815,0.7979,0.79795,127600000.0
2008-04-08 13:29:00,0.79795,0.7981,0.7977,0.7977,100725000.0
2008-04-08 13:30:00,0.7977,0.79775,0.7975,0.7976,110900000.0
2008-04-08 13:31:00,0.7976,0.7977,0.7975,0.7976,89300000.0
2008-04-08 13:32:00,0.7976,0.7978,0.7976,0.7977,98700000.0
2008-04-08 13:33:00,0.7977,0.79775,0.79765,0.7977,151700000.0
2008-04-08 13:34:00,0.7977,0.7979,0.7977,0.7978,104600000.0
2008-04-08 13:35:00,0.7978,0.7979,0.7978,0.7979,169100000.0
2008-04-08 13:36:00,0.7979,0.7979,0.7978,0.79785,81300000.0
2008-04-08 13:37:00,0.79785,0.79785,0.7978,0.7978,95700000.0
2008-04-08 13:38:00,0.7978,0.7979,0.7978,0.7979,138900000.0
2008-04-08 13:39:00,0.7979,0.7981,0.7979,0.79805,97300000.0
2008-04-08 13:40:00,0.798,0.7981,0.79795,0.79795,96100000.0
2008-04-08 13:41:00,0.79795,0.79805,0.7979,0.79805,175200000.0
2008-04-08 13:42:00,0.79805,0.79815,0.79795,0.79815,150000000.0
2008-04-08 13:43:00,0.79815,0.7982,0.7981,0.79815,115100000.0
2008-04-08 13:44:00,0.79815,0.7983,0.7981,0.7983,188000000.0
2008-04-08 13:45:00,0.7983,0.7983,0.79825,0.7983,123500000.0
2008-04-08 13:46:00,0.7983,0.79835,0.7982,0.7983,160400000.0
2008-04-08 13:47:00,0.7983,0.7985,0.7983,0.7983,241400000.0
2008-04-08 13:48:00,0.7983,0.7984,0.7982,0.7984,192700000.0
2008-04-08 13:49:00,0.7984,0.7984,0.79795,0.79795,201400000.0
2008-04-08 13:50:00,0.79795,0.7981,0.79795,0.7981,121300000.0
2008-04-08 13:51:00,0.7981,0.79815,0.79805,0.7981,106700000.0
2008-04-08 13:52:00,0.7981,0.79815,0.79805,0.7981,182600000.0
2008-04-08 13:53:00,0.7981,0.7982,0.79805,0.7982,106400000.0
2008-04-08 13:54:00,0.7982,0.79825,0.7981,0.7982,96300000.0
2008-04-08 13:55:00,0.7982,0.7982,0.7981,0.7981,79200000.0
2008-04-08 13:56:00,0.7981,0.7981,0.7978,0.79785,176100000.0
2008-04-08 13:57:00,0.79785,0.7981,0.7978,0.7979,123200000.0
2008-04-08 13:58:00,0.7979,0.798,0.7978,0.79795,86800000.0
2008-04-08 13:59:00,0.79795,0.798,0.7977,0.7978,102100000.0
2008-04-08 14:00:00,0.7979,0.79795,0.7978,0.7979,93400000.0
2008-04-08 14:01:00,0.7979,0.7981,0.79775,0.7978,132300000.0
2008-04-08 14:02:00,0.7978,0.7979,0.79775,0.79775,92300000.0
2008-04-08 14:03:00,0.79775,0.7978,0.7977,0.79775,95100000.0
2008-04-08 14:04:00,0.79775,0.79785,0.79775,0.79775,127600000.0
2008-04-08 14:05:00,0.79775,0.798,0.79765,0.79765,102400000.0
2008-04-08 14:06:00,0.79765,0.79815,0.79765,0.79785,77300000.0
2008-04-08 14:07:00,0.79785,0.7979,0.79765,0.7979,111500000.0
2008-04-08 14:08:00,0.79785,0.798,0.7978,0.7978,107000000.0
2008-04-08 14:09:00,0.7978,0.7978,0.7977,0.7977,211600000.0
2008-04-08 14:10:00,0.7977,0.79775,0.7976,0.79765,132500000.0
2008-04-08 14:11:00,0.79765,0.79775,0.79735,0.7975,136700000.0
2008-04-08 14:12:00,0.7975,0.7975,0.7974,0.7974,74500000.0
2008-04-08 14:13:00,0.7974,0.7974,0.7973,0.7974,117900000.0
2008-04-08 14:14:00,0.7974,0.79745,0.79725,0.7973,194600000.0
2008-04-08 14:15:00,0.7973,0.79735,0.79715,0.79725,110400000.0
2008-04-08 14:16:00,0.79725,0.7973,0.7972,0.7972,110800000.0
2008-04-08 14:17:00,0.7972,0.79735,0.7972,0.7973,98500000.0
2008-04-08 14:18:00,0.7973,0.7974,0.79725,0.7974,129500000.0
2008-04-08 14:19:00,0.7974,0.79745,0.7973,0.7974,106700000.0
2008-04-08 14:20:00,0.79735,0.7976,0.79735,0.7975,106500000.0
2008-04-08 14:21:00,0.7975,0.7977,0.7975,0.7977,90700000.0
2008-04-08 14:22:00,0.7977,0.79775,0.7976,0.79775,96600000.0
2008-04-08 14:23:00,0.79775,0.79775,0.7976,0.7977,177400000.0
2008-04-08 14:24:00,0.7977,0.79775,0.79765,0.7977,107700000.0
2008-04-08 14:25:00,0.7977,0.7977,0.7974,0.7974,116400000.0
2008-04-08 14:26:00,0.7974,0.79755,0.7974,0.7975,91300000.0
2008-04-08 14:27:00,0.7975,0.7976,0.79745,0.7975,103700000.0
2008-04-08 14:28:00,0.7975,0.79755,0.7974,0.7975,70000000.0
2008-04-08 14:29:00,0.7975,0.7975,0.7972,0.79725,88600000.0
2008-04-08 14:30:00,0.79725,0.79725,0.7969,0.79705,158300000.0
2008-04-08 14:31:00,0.79705,0.7972,0.797,0.7971,99300000.0
2008-04-08 14:32:00,0.7971,0.7972,0.7971,0.7971,169500000.0
2008-04-08 14:33:00,0.7971,0.79715,0.797,0.7971,211800000.0
2008-04-08 14:34:00,0.7971,0.79725,0.7971,0.7972,153300000.0
2008-04-08 14:35:00,0.7972,0.7973,0.7971,0.7971,93000000.0
2008-04-08 14:36:00,0.79715,0.79715,0.7971,0.79715,93700000.0
2008-04-08 14:37:00,0.79715,0.7972,0.79715,0.7972,99100000.0
2008-04-08 14:38:00,0.7972,0.7973,0.7972,0.7973,54700000.0
2008-04-08 14:39:00,0.7973,0.7973,0.79725,0.7973,52900000.0
2008-04-08 14:40:00,0.7973,0.7976,0.7973,0.7976,102300000.0
2008-04-08 14:41:00,0.7976,0.79775,0.79755,0.7977,106500000.0
2008-04-08 14:42:00,0.7977,0.7978,0.7977,0.7977,100500000.0
2008-04-08 14:43:00,0.7977,0.7979,0.79765,0.7977,92700000.0
2008-04-08 14:44:00,0.7977,0.7977,0.7974,0.79765,115200000.0
2008-04-08 14:45:00,0.79765,0.79775,0.7975,0.7975,82800000.0
2008-04-08 14:46:00,0.7975,0.7975,0.7974,0.7975,123400000.0
2008-04-08 14:47:00,0.7976,0.7977,0.7975,0.79765,113100000.0
2008-04-08 14:48:00,0.79765,0.7977,0.7974,0.7974,130100000.0
2008-04-08 14:49:00,0.7974,0.7975,0.7973,0.7975,102900000.0
2008-04-08 14:50:00,0.7975,0.7975,0.7973,0.7974,93100000.0
2008-04-08 14:51:00,0.7974,0.7975,0.7973,0.7975,76000000.0
2008-04-08 14:52:00,0.7975,0.7975,0.7973,0.7973,91500000.0
2008-04-08 14:53:00,0.7973,0.7974,0.7973,0.7973,114600000.0
2008-04-08 14:54:00,0.7973,0.7974,0.7973,0.7974,97600000.0
2008-04-08 14:55:00,0.7974,0.7974,0.79735,0.79735,89600000.0
2008-04-08 14:56:00,0.79735,0.7974,0.7973,0.79735,79400000.0
2008-04-08 14:57:00,0.79735,0.7974,0.79725,0.79735,110500000.0
2008-04-08 14:58:00,0.79735,0.79745,0.79735,0.79745,75000000.0
2008-04-08 14:59:00,0.79745,0.7976,0.79745,0.7975,95500000.0
2008-04-08 15:00:00,0.7975,0.79755,0.7974,0.7975,103400000.0
2008-04-08 15:01:00,0.7975,0.7975,0.7974,0.7974,102500000.0
2008-04-08 15:02:00,0.7974,0.79745,0.7974,0.7974,97300000.0
2008-04-08 15:03:00,0.7974,0.7974,0.79705,0.7971,91400000.0
2008-04-08 15:04:00,0.7971,0.7971,0.7969,0.7969,124900000.0
2008-04-08 15:05:00,0.7969,0.7971,0.7969,0.79705,98400000.0
2008-04-08 15:06:00,0.79705,0.79715,0.79695,0.797,138500000.0
2008-04-08 15:07:00,0.797,0.79705,0.79695,0.797,101600000.0
2008-04-08 15:08:00,0.79695,0.797,0.7969,0.797,101400000.0
2008-04-08 15:09:00,0.797,0.79715,0.797,0.797,99900000.0
2008-04-08 15:10:00,0.797,0.7971,0.797,0.7971,106800000.0
2008-04-08 15:11:00,0.7971,0.7971,0.79705,0.7971,52100000.0
2008-04-08 15:12:00,0.7971,0.7971,0.797,0.797,58000000.0
2008-04-08 15:13:00,0.797,0.797,0.7969,0.7969,83800000.0
2008-04-08 15:14:00,0.7969,0.7969,0.7969,0.7969,111700000.0
2008-04-08 15:15:00,0.7969,0.79695,0.7969,0.7969,138100000.0
2008-04-08 15:16:00,0.7969,0.7969,0.7969,0.7969,291600000.0
2008-04-08 15:17:00,0.7969,0.7969,0.7967,0.7968,84550000.0
2008-04-08 15:18:00,0.7968,0.7968,0.7967,0.7967,117300000.0
2008-04-08 15:19:00,0.7967,0.79685,0.7967,0.7968,77300000.0
2008-04-08 15:20:00,0.7968,0.7969,0.7968,0.7969,53700000.0
2008-04-08 15:21:00,0.7969,0.79695,0.7969,0.79695,65000000.0
2008-04-08 15:22:00,0.79695,0.7971,0.79695,0.7971,102300000.0
2008-04-08 15:23:00,0.7971,0.79725,0.79705,0.7972,113900000.0
2008-04-08 15:24:00,0.7972,0.7972,0.7971,0.7971,168100000.0
2008-04-08 15:25:00,0.7971,0.7973,0.7971,0.7972,101300000.0
2008-04-08 15:26:00,0.7972,0.7972,0.79715,0.79715,211100000.0
2008-04-08 15:27:00,0.79715,0.79725,0.7971,0.7972,96800000.0
2008-04-08 15:28:00,0.7972,0.7972,0.79715,0.7972,99800000.0
2008-04-08 15:29:00,0.7972,0.79725,0.7972,0.7972,97700000.0
2008-04-08 15:30:00,0.7972,0.7974,0.7972,0.7974,97700000.0
2008-04-08 15:31:00,0.7974,0.79745,0.7973,0.7974,89300000.0
2008-04-08 15:32:00,0.7974,0.7975,0.79735,0.79745,126800000.0
2008-04-08 15:33:00,0.79745,0.7975,0.7974,0.79745,109100000.0
2008-04-08 15:34:00,0.79745,0.79755,0.79745,0.79755,87200000.0
2008-04-08 15:35:00,0.79755,0.7976,0.7975,0.79755,135700000.0
2008-04-08 15:36:00,0.79755,0.7976,0.7975,0.79755,143700000.0
2008-04-08 15:37:00,0.79755,0.7976,0.7975,0.7975,103400000.0
2008-04-08 15:38:00,0.7975,0.7976,0.7975,0.7976,90900000.0
2008-04-08 15:39:00,0.7976,0.79765,0.7976,0.7976,107600000.0
2008-04-08 15:40:00,0.7976,0.7977,0.7975,0.7975,59300000.0
2008-04-08 15:41:00,0.7975,0.7976,0.79745,0.7976,102800000.0
2008-04-08 15:42:00,0.7976,0.7976,0.7974,0.7975,139100000.0
2008-04-08 15:43:00,0.7975,0.79755,0.79745,0.7975,578799998.0
2008-04-08 15:44:00,0.7975,0.79775,0.7975,0.79765,1580600011.0
2008-04-08 15:45:00,0.79765,0.79765,0.79755,0.79765,1999499998.0
2008-04-08 15:46:00,0.7976,0.79775,0.7976,0.79765,908900000.0
2008-04-08 15:47:00,0.79765,0.79775,0.79765,0.7977,111400000.0
2008-04-08 15:48:00,0.7977,0.79775,0.7977,0.7977,110800000.0
2008-04-08 15:49:00,0.7977,0.7977,0.7976,0.79765,575600000.0
2008-04-08 15:50:00,0.79765,0.798,0.79765,0.798,1500200001.0
2008-04-08 15:51:00,0.798,0.798,0.79785,0.7979,607200000.0
2008-04-08 15:52:00,0.7979,0.7979,0.7979,0.7979,346700000.0
2008-04-08 15:53:00,0.7979,0.79795,0.7979,0.7979,67300000.0
2008-04-08 15:54:00,0.7979,0.7979,0.7978,0.79785,172900000.0
2008-04-08 15:55:00,0.79785,0.7979,0.79775,0.7979,440300000.0
2008-04-08 15:56:00,0.7979,0.798,0.79785,0.7979,341800000.0
2008-04-08 15:57:00,0.7979,0.79795,0.79785,0.7979,118300000.0
2008-04-08 15:58:00,0.7979,0.79795,0.7979,0.7979,130200000.0
2008-04-08 15:59:00,0.7979,0.79805,0.7979,0.7979,534000000.0
2008-04-08 16:00:00,0.7979,0.7984,0.7979,0.7984,599399996.0
2008-04-08 16:01:00,0.7984,0.7985,0.7983,0.79835,415100000.0
2008-04-08 16:02:00,0.79835,0.7985,0.79835,0.79845,594400000.0
2008-04-08 16:03:00,0.79845,0.7987,0.7984,0.7986,546300000.0
2008-04-08 16:04:00,0.79865,0.79885,0.79855,0.79865,107700000.0
2008-04-08 16:05:00,0.7987,0.7987,0.7984,0.7984,93500000.0
2008-04-08 16:06:00,0.7984,0.7985,0.79835,0.7985,192300000.0
2008-04-08 16:07:00,0.79845,0.7987,0.7983,0.7987,177900000.0
2008-04-08 16:08:00,0.7987,0.7987,0.79855,0.79865,103550000.0
2008-04-08 16:09:00,0.79865,0.7988,0.79865,0.79875,152800000.0
2008-04-08 16:10:00,0.79875,0.79885,0.79875,0.7988,109900000.0
2008-04-08 16:11:00,0.7988,0.79895,0.7987,0.7989,150950000.0
2008-04-08 16:12:00,0.7989,0.7989,0.7986,0.79865,193500000.0
2008-04-08 16:13:00,0.79865,0.7987,0.7986,0.7986,109300000.0
2008-04-08 16:14:00,0.7986,0.7987,0.7986,0.7987,95200000.0
2008-04-08 16:15:00,0.7987,0.7987,0.7985,0.79855,203400000.0
2008-04-08 16:16:00,0.79855,0.7986,0.79845,0.7986,123000000.0
2008-04-08 16:17:00,0.7986,0.7986,0.7985,0.7986,118700000.0
2008-04-08 16:18:00,0.7986,0.7987,0.7985,0.7986,161900000.0
2008-04-08 16:19:00,0.7986,0.79875,0.79845,0.79875,169400000.0
2008-04-08 16:20:00,0.79875,0.7988,0.7987,0.7987,107500000.0
2008-04-08 16:21:00,0.7987,0.7987,0.79865,0.7987,92500000.0
2008-04-08 16:22:00,0.7987,0.79875,0.79865,0.7987,113400000.0
2008-04-08 16:23:00,0.7987,0.79875,0.7986,0.7987,73300000.0
2008-04-08 16:24:00,0.7987,0.7987,0.7986,0.7987,131500000.0
2008-04-08 16:25:00,0.79865,0.79875,0.79855,0.7986,174500000.0
2008-04-08 16:26:00,0.7986,0.7987,0.7985,0.7985,162600000.0
2008-04-08 16:27:00,0.7985,0.79855,0.7984,0.79845,147900000.0
2008-04-08 16:28:00,0.79845,0.7986,0.7984,0.7986,326600000.0
2008-04-08 16:29:00,0.7986,0.7986,0.7985,0.79855,154700000.0
2008-04-08 16:30:00,0.79855,0.7986,0.7985,0.7985,68800000.0
2008-04-08 16:31:00,0.7985,0.7985,0.79845,0.7985,205100000.0
2008-04-08 16:32:00,0.7985,0.7986,0.79845,0.7985,135600000.0
2008-04-08 16:33:00,0.7985,0.7985,0.7984,0.7985,155200000.0
2008-04-08 16:34:00,0.7985,0.7985,0.7983,0.7983,176400000.0
2008-04-08 16:35:00,0.7983,0.79835,0.7983,0.79835,85900000.0
2008-04-08 16:36:00,0.79835,0.7984,0.7982,0.79825,153900000.0
2008-04-08 16:37:00,0.79825,0.79825,0.7979,0.79805,420100000.0
2008-04-08 16:38:00,0.79805,0.7981,0.798,0.7981,227900000.0
2008-04-08 16:39:00,0.7981,0.79835,0.79805,0.7983,112500000.0
2008-04-08 16:40:00,0.7983,0.79835,0.79795,0.798,147900000.0
2008-04-08 16:41:00,0.798,0.7982,0.798,0.7981,106800000.0
2008-04-08 16:42:00,0.79815,0.79825,0.7981,0.7982,143800000.0
2008-04-08 16:43:00,0.7982,0.79825,0.79795,0.79795,220800000.0
2008-04-08 16:44:00,0.79795,0.7982,0.79795,0.79805,106800000.0
2008-04-08 16:45:00,0.79805,0.7982,0.798,0.7982,109300000.0
2008-04-08 16:46:00,0.7982,0.7982,0.79785,0.7979,208800000.0
2008-04-08 16:47:00,0.7979,0.79795,0.79785,0.7979,80400000.0
2008-04-08 16:48:00,0.7979,0.79815,0.7978,0.7981,71000000.0
2008-04-08 16:49:00,0.7981,0.7981,0.79795,0.798,139800000.0
2008-04-08 16:50:00,0.798,0.7981,0.79795,0.7981,81200000.0
2008-04-08 16:51:00,0.7981,0.7981,0.79795,0.7981,90100000.0
2008-04-08 16:52:00,0.7981,0.7982,0.7981,0.7982,102800000.0
2008-04-08 16:53:00,0.7982,0.7983,0.7982,0.7983,96700000.0
2008-04-08 16:54:00,0.7983,0.7983,0.79815,0.79815,99400000.0
2008-04-08 16:55:00,0.79815,0.7982,0.79815,0.79815,158900000.0
2008-04-08 16:56:00,0.79815,0.7982,0.7981,0.79815,164200000.0
2008-04-08 16:57:00,0.79815,0.7984,0.79815,0.7983,88800000.0
2008-04-08 16:58:00,0.7983,0.7983,0.7982,0.7983,148500000.0
2008-04-08 16:59:00,0.7983,0.7984,0.79805,0.7981,137700000.0
2008-04-08 17:00:00,0.7981,0.7982,0.798,0.7981,98800000.0
2008-04-08 17:01:00,0.7981,0.7981,0.798,0.7981,51600000.0
2008-04-08 17:02:00,0.7981,0.7981,0.7979,0.79795,93700000.0
2008-04-08 17:03:00,0.79795,0.79795,0.7978,0.79785,109400000.0
2008-04-08 17:04:00,0.79785,0.7979,0.7977,0.7977,108700000.0
2008-04-08 17:05:00,0.7977,0.79775,0.7977,0.79775,105900000.0
2008-04-08 17:06:00,0.79775,0.7978,0.7976,0.79775,101300000.0
2008-04-08 17:07:00,0.79775,0.7978,0.7977,0.7978,86200000.0
2008-04-08 17:08:00,0.7978,0.7978,0.7978,0.7978,53400000.0
2008-04-08 17:09:00,0.7978,0.7979,0.7978,0.79785,116100000.0
2008-04-08 17:10:00,0.79785,0.7979,0.7978,0.7978,103300000.0
2008-04-08 17:11:00,0.7978,0.7978,0.79765,0.79765,140200000.0
2008-04-08 17:12:00,0.79765,0.7977,0.79765,0.79765,93800000.0
2008-04-08 17:13:00,0.79765,0.7977,0.7976,0.7976,104400000.0
2008-04-08 17:14:00,0.7976,0.79775,0.7976,0.79775,102900000.0
2008-04-08 17:15:00,0.79775,0.7978,0.7977,0.79775,71800000.0
2008-04-08 17:16:00,0.79775,0.79775,0.7977,0.79775,143500000.0
2008-04-08 17:17:00,0.79775,0.79775,0.7977,0.79775,118300000.0
2008-04-08 17:18:00,0.79775,0.7978,0.7977,0.7978,98800000.0
2008-04-08 17:19:00,0.7978,0.7978,0.79775,0.7978,130900000.0
2008-04-08 17:20:00,0.7978,0.79785,0.7978,0.7978,151600000.0
2008-04-08 17:21:00,0.7978,0.79785,0.7977,0.79775,104900000.0
2008-04-08 17:22:00,0.79775,0.79785,0.79775,0.7978,125000000.0
2008-04-08 17:23:00,0.7978,0.79785,0.79775,0.7978,83600000.0
2008-04-08 17:24:00,0.7978,0.7978,0.79765,0.79765,136300000.0
2008-04-08 17:25:00,0.79765,0.79775,0.79765,0.79775,158200000.0
2008-04-08 17:26:00,0.79775,0.79775,0.7976,0.79765,178700000.0
2008-04-08 17:27:00,0.79765,0.7977,0.7974,0.7974,392800000.0
2008-04-08 17:28:00,0.7974,0.7974,0.7973,0.79735,179300000.0
2008-04-08 17:29:00,0.7974,0.7974,0.7973,0.79735,118000000.0
2008-04-08 17:30:00,0.79735,0.79755,0.79735,0.79755,168900000.0
2008-04-08 17:31:00,0.79755,0.79755,0.7974,0.7974,106800000.0
2008-04-08 17:32:00,0.7974,0.79745,0.7974,0.7974,107800000.0
2008-04-08 17:33:00,0.7974,0.79745,0.7974,0.7974,161500000.0
2008-04-08 17:34:00,0.7974,0.79755,0.7974,0.7975,129800000.0
2008-04-08 17:35:00,0.7975,0.79755,0.7975,0.79755,165900000.0
2008-04-08 17:36:00,0.79755,0.7976,0.79755,0.7976,145000000.0
2008-04-08 17:37:00,0.7976,0.7976,0.7975,0.7976,95400000.0
2008-04-08 17:38:00,0.7976,0.79765,0.79755,0.7976,185500000.0
2008-04-08 17:39:00,0.7976,0.79765,0.79755,0.79765,104000000.0
2008-04-08 17:40:00,0.79765,0.79765,0.7975,0.7975,114100000.0
2008-04-08 17:41:00,0.7975,0.7975,0.7974,0.7975,197200000.0
2008-04-08 17:42:00,0.7975,0.7975,0.7974,0.79745,155500000.0
2008-04-08 17:43:00,0.79745,0.7975,0.79745,0.7975,71700000.0
2008-04-08 17:44:00,0.7975,0.7975,0.7974,0.7975,102800000.0
2008-04-08 17:45:00,0.7975,0.7975,0.7974,0.7975,166900000.0
2008-04-08 17:46:00,0.7975,0.79755,0.79745,0.7975,118600000.0
2008-04-08 17:47:00,0.7975,0.79755,0.7975,0.7975,92700000.0
2008-04-08 17:48:00,0.7975,0.7976,0.7975,0.7976,99400000.0
2008-04-08 17:49:00,0.7976,0.7977,0.7976,0.7976,100500000.0
2008-04-08 17:50:00,0.7976,0.7976,0.79755,0.7976,57300000.0
2008-04-08 17:51:00,0.7976,0.7976,0.79745,0.7975,161300000.0
2008-04-08 17:52:00,0.7975,0.79755,0.79745,0.7975,123800000.0
2008-04-08 17:53:00,0.7975,0.79755,0.79745,0.79755,154100000.0
2008-04-08 17:54:00,0.79755,0.79755,0.7973,0.79735,193700000.0
2008-04-08 17:55:00,0.79735,0.79745,0.79735,0.7974,128100000.0
2008-04-08 17:56:00,0.7974,0.7974,0.79725,0.7973,104000000.0
2008-04-08 17:57:00,0.7973,0.79735,0.79725,0.7973,108800000.0
2008-04-08 17:58:00,0.7973,0.7976,0.7973,0.7976,100800000.0
2008-04-08 17:59:00,0.7976,0.7976,0.79755,0.7976,57900000.0
2008-04-08 18:00:00,0.7976,0.7977,0.79755,0.7977,65600000.0
2008-04-08 18:01:00,0.7977,0.7977,0.79755,0.79755,138400000.0
2008-04-08 18:02:00,0.79755,0.79755,0.7974,0.7974,217200000.0
2008-04-08 18:03:00,0.7974,0.7975,0.7973,0.79735,138900000.0
2008-04-08 18:04:00,0.79735,0.7974,0.7973,0.7974,71800000.0
2008-04-08 18:05:00,0.7974,0.7974,0.79725,0.7973,93600000.0
2008-04-08 18:06:00,0.7973,0.7974,0.7973,0.7974,98700000.0
2008-04-08 18:07:00,0.7974,0.7975,0.7973,0.7975,155100000.0
2008-04-08 18:08:00,0.7975,0.7975,0.7974,0.7974,334900000.0
2008-04-08 18:09:00,0.7974,0.7974,0.7974,0.7974,87400000.0
2008-04-08 18:10:00,0.7974,0.7974,0.7973,0.7974,336000000.0
2008-04-08 18:11:00,0.7974,0.79745,0.7974,0.7974,122300000.0
2008-04-08 18:12:00,0.7974,0.7975,0.7974,0.79745,240400000.0
2008-04-08 18:13:00,0.79745,0.79745,0.7974,0.7974,130200000.0
2008-04-08 18:14:00,0.7974,0.79745,0.7973,0.7974,333500000.0
2008-04-08 18:15:00,0.7974,0.7975,0.7974,0.7974,740300000.0
2008-04-08 18:16:00,0.7974,0.7975,0.79735,0.7975,299100000.0
2008-04-08 18:17:00,0.7975,0.7975,0.7974,0.79745,310300000.0
2008-04-08 18:18:00,0.79745,0.79765,0.79745,0.7976,246000000.0
2008-04-08 18:19:00,0.7976,0.79775,0.7976,0.7977,163800000.0
2008-04-08 18:20:00,0.7977,0.79795,0.7977,0.79795,244700000.0
2008-04-08 18:21:00,0.79795,0.798,0.7979,0.79795,255600000.0
2008-04-08 18:22:00,0.79795,0.79795,0.79785,0.79785,1095400000.0
2008-04-08 18:23:00,0.79785,0.7979,0.79785,0.79785,1250000000.0
2008-04-08 18:24:00,0.79785,0.7979,0.79785,0.7979,637600000.0
2008-04-08 18:25:00,0.7979,0.798,0.7979,0.7979,181400000.0
2008-04-08 18:26:00,0.7979,0.798,0.7979,0.798,94800000.0
2008-04-08 18:27:00,0.798,0.79805,0.79795,0.798,331700001.0
2008-04-08 18:28:00,0.798,0.79815,0.798,0.79815,90700000.0
2008-04-08 18:29:00,0.79815,0.79815,0.7981,0.7981,101100000.0
2008-04-08 18:30:00,0.7981,0.79835,0.7981,0.7983,101600000.0
2008-04-08 18:31:00,0.7983,0.79835,0.7983,0.7983,77500000.0
2008-04-08 18:32:00,0.7983,0.7983,0.7981,0.7981,88600000.0
2008-04-08 18:33:00,0.7981,0.7981,0.79805,0.79805,117300000.0
2008-04-08 18:34:00,0.79805,0.7981,0.798,0.798,128300000.0
2008-04-08 18:35:00,0.798,0.798,0.79795,0.79795,518400000.0
2008-04-08 18:36:00,0.79795,0.79805,0.7979,0.79805,370800000.0
2008-04-08 18:37:00,0.79805,0.7981,0.798,0.7981,45400000.0
2008-04-08 18:38:00,0.7981,0.7981,0.7979,0.798,92800000.0
2008-04-08 18:39:00,0.798,0.798,0.7979,0.798,324200000.0
2008-04-08 18:40:00,0.79805,0.7981,0.79795,0.798,157100000.0
2008-04-08 18:41:00,0.798,0.798,0.79795,0.79795,94900000.0
2008-04-08 18:42:00,0.79795,0.798,0.79785,0.7979,728300000.0
2008-04-08 18:43:00,0.7979,0.79805,0.79785,0.798,524800000.0
2008-04-08 18:44:00,0.798,0.79805,0.798,0.79805,863800000.0
2008-04-08 18:45:00,0.79805,0.7981,0.79805,0.7981,163500000.0
2008-04-08 18:46:00,0.7981,0.79815,0.7981,0.79815,116900000.0
2008-04-08 18:47:00,0.79815,0.7982,0.79805,0.7982,94100000.0
2008-04-08 18:48:00,0.7982,0.7982,0.79805,0.7981,249100000.0
2008-04-08 18:49:00,0.7981,0.7981,0.798,0.7981,1083500000.0
2008-04-08 18:50:00,0.7981,0.7982,0.7981,0.79815,69500000.0
2008-04-08 18:51:00,0.79815,0.7982,0.7981,0.7981,955600000.0
2008-04-08 18:52:00,0.7981,0.7982,0.7981,0.7982,327700000.0
2008-04-08 18:53:00,0.7982,0.7982,0.79805,0.79805,803600000.0
2008-04-08 18:54:00,0.79805,0.7981,0.79805,0.7981,173500000.0
2008-04-08 18:55:00,0.7981,0.7981,0.79805,0.7981,454700000.0
2008-04-08 18:56:00,0.7981,0.7981,0.79805,0.79805,218200000.0
2008-04-08 18:57:00,0.79805,0.79805,0.798,0.798,157200000.0
2008-04-08 18:58:00,0.798,0.79815,0.798,0.7981,190000000.0
2008-04-08 18:59:00,0.7981,0.79815,0.7981,0.7981,92700000.0
2008-04-08 19:00:00,0.7981,0.7981,0.79795,0.7981,89100000.0
2008-04-08 19:01:00,0.7981,0.7981,0.798,0.798,570100000.0
2008-04-08 19:02:00,0.798,0.7981,0.798,0.7981,90800000.0
2008-04-08 19:03:00,0.7981,0.7981,0.79805,0.7981,72700000.0
2008-04-08 19:04:00,0.7981,0.79815,0.7981,0.7981,101500000.0
2008-04-08 19:05:00,0.7981,0.7981,0.7981,0.7981,111000000.0
2008-04-08 19:06:00,0.79815,0.7982,0.79815,0.7982,84700000.0
2008-04-08 19:07:00,0.7982,0.7982,0.7982,0.7982,53700000.0
2008-04-08 19:08:00,0.7982,0.7982,0.7981,0.7982,114100000.0
2008-04-08 19:09:00,0.7982,0.7982,0.79815,0.7982,68600000.0
2008-04-08 19:10:00,0.7982,0.7982,0.7981,0.79815,184000000.0
2008-04-08 19:11:00,0.79815,0.7982,0.79815,0.7982,105800000.0
2008-04-08 19:12:00,0.7982,0.7982,0.79815,0.7982,85100000.0
2008-04-08 19:13:00,0.7982,0.7982,0.7982,0.7982,85300000.0
2008-04-08 19:14:00,0.7982,0.7982,0.79815,0.7982,934000000.0
2008-04-08 19:15:00,0.7982,0.7982,0.7982,0.7982,92000000.0
2008-04-08 19:16:00,0.7982,0.7982,0.7982,0.7982,104900000.0
2008-04-08 19:17:00,0.7982,0.79825,0.79805,0.7981,155300000.0
2008-04-08 19:18:00,0.7981,0.7981,0.798,0.79805,208500000.0
2008-04-08 19:19:00,0.79805,0.79805,0.798,0.798,321500000.0
2008-04-08 19:20:00,0.798,0.79815,0.798,0.79815,218100000.0
2008-04-08 19:21:00,0.79815,0.7982,0.79815,0.7982,85600000.0
2008-04-08 19:22:00,0.7982,0.7982,0.7982,0.7982,51200000.0
2008-04-08 19:23:00,0.7982,0.7983,0.7982,0.7982,45500000.0
2008-04-08 19:24:00,0.7982,0.7983,0.7982,0.7982,106500000.0
2008-04-08 19:25:00,0.7982,0.79825,0.7982,0.7982,73400000.0
2008-04-08 19:26:00,0.7982,0.7983,0.7982,0.7983,38600000.0
2008-04-08 19:27:00,0.7983,0.7983,0.7982,0.7982,60300000.0
2008-04-08 19:28:00,0.7982,0.7982,0.79815,0.7982,40800000.0
2008-04-08 19:29:00,0.7982,0.7982,0.79815,0.79815,163400000.0
2008-04-08 19:30:00,0.79815,0.7982,0.79815,0.7982,147900000.0
2008-04-08 19:31:00,0.7982,0.7982,0.7981,0.79815,112500000.0
2008-04-08 19:32:00,0.79815,0.79825,0.7981,0.7982,77600000.0
2008-04-08 19:33:00,0.7982,0.7982,0.7981,0.7981,452600000.0
2008-04-08 19:34:00,0.7981,0.7983,0.7981,0.7983,87600000.0
2008-04-08 19:35:00,0.7983,0.7983,0.7981,0.7981,98900000.0
2008-04-08 19:36:00,0.7981,0.79825,0.79805,0.7981,106700000.0
2008-04-08 19:37:00,0.7981,0.7982,0.79805,0.7981,139800000.0
2008-04-08 19:38:00,0.7981,0.7981,0.798,0.798,76800000.0
2008-04-08 19:39:00,0.798,0.7981,0.7979,0.7979,212500000.0
2008-04-08 19:40:00,0.7979,0.798,0.7979,0.798,294600000.0
2008-04-08 19:41:00,0.798,0.798,0.7979,0.7979,557900000.0
2008-04-08 19:42:00,0.7979,0.798,0.7979,0.79795,408700000.0
2008-04-08 19:43:00,0.79795,0.798,0.7979,0.7979,374900000.0
2008-04-08 19:44:00,0.7979,0.7979,0.7979,0.7979,136800000.0
2008-04-08 19:45:00,0.7979,0.7979,0.79775,0.7978,101100000.0
2008-04-08 19:46:00,0.7978,0.7978,0.7978,0.7978,110500000.0
2008-04-08 19:47:00,0.7978,0.7978,0.79775,0.7978,179800000.0
2008-04-08 19:48:00,0.7978,0.7978,0.7978,0.7978,106900000.0
2008-04-08 19:49:00,0.7978,0.79785,0.7978,0.7978,125800000.0
2008-04-08 19:50:00,0.7978,0.7978,0.79765,0.7977,102500000.0
2008-04-08 19:51:00,0.7977,0.7977,0.79765,0.7977,81100000.0
2008-04-08 19:52:00,0.7977,0.7977,0.7976,0.7976,94800000.0
2008-04-08 19:53:00,0.7976,0.7977,0.7976,0.79765,98600000.0
2008-04-08 19:54:00,0.79765,0.79765,0.7975,0.79755,93400000.0
2008-04-08 19:55:00,0.79755,0.79765,0.79755,0.79765,88700000.0
2008-04-08 19:56:00,0.79765,0.79765,0.79755,0.79765,99500000.0
2008-04-08 19:57:00,0.79765,0.7978,0.7976,0.79765,102100000.0
2008-04-08 19:58:00,0.79765,0.7977,0.79745,0.79755,274100000.0
2008-04-08 19:59:00,0.79755,0.79765,0.7975,0.7975,1045499992.0
2008-04-08 20:00:00,0.7975,0.7978,0.7975,0.7977,1701900000.0
2008-04-08 20:01:00,0.7977,0.79775,0.79735,0.79755,1016900000.0
2008-04-08 20:02:00,0.79755,0.79755,0.7973,0.7974,1353100000.0
2008-04-08 20:03:00,0.7974,0.7976,0.7974,0.7975,95800000.0
2008-04-08 20:04:00,0.7975,0.7975,0.79735,0.7974,489200000.0
2008-04-08 20:05:00,0.7974,0.7975,0.79735,0.7975,249500000.0
2008-04-08 20:06:00,0.7975,0.7976,0.79745,0.7976,196400000.0
2008-04-08 20:07:00,0.79755,0.7978,0.79755,0.7978,103100000.0
2008-04-08 20:08:00,0.7978,0.798,0.7977,0.79775,164200000.0
2008-04-08 20:09:00,0.79775,0.7978,0.7976,0.79775,139500000.0
2008-04-08 20:10:00,0.79775,0.7979,0.79775,0.79775,112300000.0
2008-04-08 20:11:00,0.79775,0.7979,0.7977,0.79785,394300000.0
2008-04-08 20:12:00,0.79785,0.7979,0.7978,0.7979,66000000.0
2008-04-08 20:13:00,0.7979,0.79805,0.7979,0.798,114800000.0
2008-04-08 20:14:00,0.798,0.7981,0.798,0.7981,47900000.0
2008-04-08 20:15:00,0.7981,0.7981,0.798,0.7981,148200000.0
2008-04-08 20:16:00,0.7981,0.7982,0.79805,0.79805,756100000.0
2008-04-08 20:17:00,0.79805,0.7981,0.798,0.798,481400000.0
2008-04-08 20:18:00,0.798,0.798,0.79795,0.79795,196000000.0
2008-04-08 20:19:00,0.79795,0.79795,0.79785,0.79785,231600000.0
2008-04-08 20:20:00,0.79785,0.79795,0.79785,0.7979,107200000.0
2008-04-08 20:21:00,0.79785,0.798,0.79785,0.79795,318800000.0
2008-04-08 20:22:00,0.79795,0.79815,0.79795,0.7981,95300000.0
2008-04-08 20:23:00,0.7981,0.7982,0.798,0.7981,159300000.0
2008-04-08 20:24:00,0.7981,0.7982,0.7981,0.79815,95300000.0
2008-04-08 20:25:00,0.79815,0.79815,0.798,0.79805,100500000.0
2008-04-08 20:26:00,0.798,0.7981,0.79795,0.79805,217500000.0
2008-04-08 20:27:00,0.79805,0.79805,0.7978,0.7978,108000000.0
2008-04-08 20:28:00,0.7978,0.7981,0.79775,0.7979,113200000.0
2008-04-08 20:29:00,0.7979,0.798,0.7978,0.79785,102000000.0
2008-04-08 20:30:00,0.79785,0.798,0.7978,0.7978,100400000.0
2008-04-08 20:31:00,0.7978,0.7979,0.7978,0.7979,106900000.0
2008-04-08 20:32:00,0.7979,0.7979,0.79775,0.79785,163400000.0
2008-04-08 20:33:00,0.79785,0.7979,0.7978,0.7979,107800000.0
2008-04-08 20:34:00,0.7979,0.798,0.7979,0.79795,84200000.0
2008-04-08 20:35:00,0.79795,0.798,0.79775,0.7978,345200000.0
2008-04-08 20:36:00,0.7978,0.7979,0.79775,0.7979,105700000.0
2008-04-08 20:37:00,0.7979,0.798,0.79785,0.79795,88900000.0
2008-04-08 20:38:00,0.7979,0.79795,0.79765,0.79765,447500000.0
2008-04-08 20:39:00,0.79765,0.7979,0.79765,0.79785,114600000.0
2008-04-08 20:40:00,0.79785,0.7979,0.79775,0.7978,95000000.0
2008-04-08 20:41:00,0.79775,0.7978,0.7977,0.7978,433000000.0
2008-04-08 20:42:00,0.7978,0.7979,0.7978,0.7979,74900000.0
2008-04-08 20:43:00,0.7979,0.7979,0.7979,0.7979,105500000.0
2008-04-08 20:44:00,0.7979,0.79795,0.7979,0.7979,109100000.0
2008-04-08 20:45:00,0.7979,0.798,0.7979,0.798,954900000.0
2008-04-08 20:46:00,0.798,0.79815,0.798,0.7981,910600000.0
2008-04-08 20:47:00,0.7981,0.79815,0.798,0.798,605300000.0
2008-04-08 20:48:00,0.798,0.7981,0.798,0.798,114100000.0
2008-04-08 20:49:00,0.798,0.79805,0.79795,0.798,122400000.0
2008-04-08 20:50:00,0.798,0.79815,0.79795,0.798,102700000.0
2008-04-08 20:51:00,0.798,0.79805,0.79785,0.7979,370800000.0
2008-04-08 20:52:00,0.7979,0.7981,0.79785,0.7981,169700000.0
2008-04-08 20:53:00,0.7981,0.7981,0.79805,0.7981,819500000.0
2008-04-08 20:54:00,0.7981,0.79815,0.798,0.798,807600000.0
2008-04-08 20:55:00,0.798,0.79815,0.798,0.7981,483400000.0
2008-04-08 20:56:00,0.7981,0.79815,0.798,0.7981,460700000.0
2008-04-08 20:57:00,0.7981,0.7981,0.7981,0.7981,973400000.0
2008-04-08 20:58:00,0.7981,0.79815,0.7981,0.7981,1222800000.0
2008-04-08 20:59:00,0.7981,0.79825,0.7981,0.79825,454000000.0
2008-04-08 21:00:00,0.79825,0.7983,0.79825,0.7983,974000000.0
2008-04-08 21:01:00,0.7983,0.7983,0.7982,0.7983,1591100000.0
2008-04-08 21:02:00,0.7982,0.79825,0.7982,0.7982,1734700000.0
2008-04-08 21:03:00,0.7982,0.7983,0.7982,0.7983,109700000.0
2008-04-08 21:04:00,0.7983,0.7983,0.7982,0.79825,218300000.0
2008-04-08 21:05:00,0.79825,0.7983,0.7982,0.7983,40100000.0
2008-04-08 21:06:00,0.7983,0.7983,0.7982,0.7982,83700000.0
2008-04-08 21:07:00,0.7982,0.7982,0.79815,0.79815,176700000.0
2008-04-08 21:08:00,0.79815,0.7982,0.7981,0.7981,159500000.0
2008-04-08 21:09:00,0.7981,0.7981,0.7979,0.798,175100000.0
2008-04-08 21:10:00,0.798,0.798,0.7979,0.798,52500000.0
2008-04-08 21:11:00,0.798,0.798,0.7979,0.7979,57500000.0
2008-04-08 21:12:00,0.7979,0.798,0.7978,0.798,55800000.0
2008-04-08 21:13:00,0.798,0.798,0.7978,0.7979,176100000.0
2008-04-08 21:14:00,0.7979,0.79795,0.79785,0.79795,1012700000.0
2008-04-08 21:15:00,0.79795,0.798,0.79795,0.798,60100000.0
2008-04-08 21:16:00,0.798,0.798,0.7979,0.7979,172100000.0
2008-04-08 21:17:00,0.7979,0.79795,0.79785,0.79785,192900000.0
2008-04-08 21:18:00,0.79785,0.79785,0.7978,0.7978,1229100000.0
2008-04-08 21:19:00,0.7978,0.7979,0.7978,0.79785,92000000.0
2008-04-08 21:20:00,0.79785,0.7979,0.79785,0.7979,50000000.0
2008-04-08 21:21:00,0.7979,0.79795,0.79785,0.79795,152400000.0
2008-04-08 21:22:00,0.79795,0.798,0.7979,0.79795,52600000.0
2008-04-08 21:23:00,0.79795,0.79795,0.7979,0.7979,458100000.0
2008-04-08 21:24:00,0.7979,0.7979,0.79785,0.79785,504300000.0
2008-04-08 21:25:00,0.79785,0.7979,0.7978,0.79785,847700000.0
2008-04-08 21:26:00,0.79785,0.7979,0.7978,0.7979,107100000.0
2008-04-08 21:27:00,0.7979,0.79795,0.79785,0.7979,118200000.0
2008-04-08 21:28:00,0.7979,0.79795,0.79785,0.79795,1114500000.0
2008-04-08 21:29:00,0.79795,0.798,0.7979,0.79795,1870499993.0
2008-04-08 21:30:00,0.79795,0.79795,0.7978,0.7979,463700000.0
2008-04-08 21:31:00,0.7979,0.7979,0.79785,0.7979,45200000.0
2008-04-08 21:32:00,0.7979,0.7979,0.79775,0.79775,499000000.0
2008-04-08 21:33:00,0.79775,0.7979,0.79775,0.7979,145600000.0
2008-04-08 21:34:00,0.7979,0.7979,0.7978,0.79785,246200000.0
2008-04-08 21:35:00,0.79785,0.798,0.79785,0.798,64900000.0
2008-04-08 21:36:00,0.798,0.798,0.798,0.798,24800000.0
2008-04-08 21:37:00,0.798,0.798,0.798,0.798,22300000.0
2008-04-08 21:38:00,0.798,0.798,0.7979,0.7979,111800000.0
2008-04-08 21:39:00,0.7979,0.798,0.7979,0.798,501200000.0
2008-04-08 21:40:00,0.798,0.798,0.798,0.798,23400000.0
2008-04-08 21:41:00,0.798,0.798,0.798,0.798,66600000.0
2008-04-08 21:42:00,0.798,0.798,0.798,0.798,72400000.0
2008-04-08 21:43:00,0.798,0.798,0.798,0.798,66600000.0
2008-04-08 21:44:00,0.798,0.798,0.7979,0.79795,298400000.0
2008-04-08 21:45:00,0.79795,0.79795,0.7978,0.7979,309500000.0
2008-04-08 21:46:00,0.7979,0.7979,0.7979,0.7979,53100000.0
2008-04-08 21:47:00,0.7979,0.79795,0.7979,0.7979,82700000.0
2008-04-08 21:48:00,0.7979,0.7979,0.7979,0.7979,39500000.0
2008-04-08 21:49:00,0.7979,0.7979,0.7979,0.7979,60700000.0
2008-04-08 21:50:00,0.7979,0.7979,0.79785,0.79785,50000000.0
2008-04-08 21:51:00,0.79785,0.7979,0.79785,0.79785,94000000.0
2008-04-08 21:52:00,0.79785,0.79785,0.7978,0.7978,285400000.0
2008-04-08 21:53:00,0.7978,0.79785,0.79775,0.7978,303800000.0
2008-04-08 21:54:00,0.7978,0.7978,0.79775,0.7978,565300000.0
2008-04-08 21:55:00,0.7978,0.79785,0.7977,0.79775,151200000.0
2008-04-08 21:56:00,0.79775,0.7978,0.7977,0.7978,109000000.0
2008-04-08 21:57:00,0.7978,0.7978,0.7977,0.7977,304300000.0
2008-04-08 21:58:00,0.7977,0.7978,0.7977,0.79775,282900000.0
2008-04-08 21:59:00,0.79775,0.79785,0.7977,0.7978,165800000.0
2008-04-08 22:00:00,0.7978,0.79785,0.7978,0.7978,70400000.0
2008-04-08 22:01:00,0.7978,0.79785,0.79775,0.79775,133200000.0
2008-04-08 22:02:00,0.79775,0.79775,0.7977,0.7977,100900000.0
2008-04-08 22:03:00,0.7977,0.79775,0.7977,0.7977,110200000.0
2008-04-08 22:04:00,0.7977,0.7977,0.7977,0.7977,85500000.0
2008-04-08 22:05:00,0.7977,0.7978,0.7977,0.7978,268900000.0
2008-04-08 22:06:00,0.7978,0.7978,0.7977,0.79775,81400000.0
2008-04-08 22:07:00,0.79775,0.79775,0.7977,0.7977,431000000.0
2008-04-08 22:08:00,0.7977,0.7979,0.7977,0.79775,91900000.0
2008-04-08 22:09:00,0.79775,0.79775,0.7977,0.79775,82000000.0
2008-04-08 22:10:00,0.79775,0.7978,0.7977,0.7978,196400000.0
2008-04-08 22:11:00,0.7978,0.7978,0.7977,0.7977,96900000.0
2008-04-08 22:12:00,0.7977,0.7978,0.7977,0.7977,94900000.0
2008-04-08 22:13:00,0.7977,0.7977,0.7977,0.7977,50800000.0
2008-04-08 22:14:00,0.7977,0.7977,0.7977,0.7977,58300000.0
2008-04-08 22:15:00,0.7977,0.7977,0.7976,0.7976,231100000.0
2008-04-08 22:16:00,0.7976,0.7976,0.7975,0.7976,116200000.0
2008-04-08 22:17:00,0.7976,0.79765,0.7976,0.7976,101200000.0
2008-04-08 22:18:00,0.7976,0.7978,0.7976,0.7978,67700000.0
2008-04-08 22:19:00,0.7978,0.7978,0.7978,0.7978,22300000.0
2008-04-08 22:20:00,0.7978,0.7978,0.7978,0.7978,21900000.0
2008-04-08 22:21:00,0.7978,0.7978,0.7978,0.7978,22000000.0
2008-04-08 22:22:00,0.7978,0.7978,0.7978,0.7978,281500000.0
2008-04-08 22:23:00,0.7978,0.7978,0.7978,0.7978,804700000.0
2008-04-08 22:24:00,0.7978,0.7978,0.7977,0.7978,1079500001.0
2008-04-08 22:25:00,0.7978,0.7978,0.7977,0.7977,836200001.0
2008-04-08 22:26:00,0.7977,0.7977,0.7976,0.7976,837500000.0
2008-04-08 22:27:00,0.7976,0.7976,0.7976,0.7976,1102500000.0
2008-04-08 22:28:00,0.7976,0.7976,0.7976,0.7976,1087800000.0
2008-04-08 22:30:00,0.7976,0.7976,0.79745,0.7975,1807400000.0
2008-04-08 22:31:00,0.7975,0.7976,0.7975,0.7976,860900000.0
2008-04-08 22:32:00,0.7976,0.7977,0.7975,0.7977,871100000.0
2008-04-08 22:33:00,0.7977,0.79785,0.79755,0.7977,695400000.0
2008-04-08 22:34:00,0.7977,0.7978,0.7976,0.7977,666700000.0
2008-04-08 22:35:00,0.7977,0.7977,0.79765,0.7977,554100000.0
2008-04-08 22:36:00,0.7977,0.79775,0.79765,0.7977,951600000.0
2008-04-08 22:37:00,0.7977,0.7977,0.7977,0.7977,1601000000.0
2008-04-08 22:38:00,0.7977,0.7978,0.7977,0.7978,621700000.0
2008-04-08 22:39:00,0.7978,0.79785,0.7977,0.79775,957800000.0
2008-04-08 22:40:00,0.79775,0.79775,0.7977,0.7977,722900000.0
2008-04-08 22:41:00,0.7977,0.7978,0.7977,0.7978,654900000.0
2008-04-08 22:42:00,0.7978,0.7978,0.7978,0.7978,535000000.0
2008-04-08 22:43:00,0.7978,0.7978,0.7978,0.7978,560000000.0
2008-04-08 22:44:00,0.7978,0.7979,0.7978,0.7979,1126400000.0
2008-04-08 22:45:00,0.7979,0.7979,0.79785,0.79785,659000000.0
2008-04-08 22:46:00,0.79785,0.7979,0.7978,0.7979,600000000.0
2008-04-08 22:47:00,0.7979,0.79805,0.7979,0.79795,962699989.0
2008-04-08 22:48:00,0.79795,0.79795,0.7979,0.79795,540800000.0
2008-04-08 22:49:00,0.79795,0.79795,0.7979,0.79795,202600000.0
2008-04-08 22:50:00,0.79795,0.798,0.79795,0.798,715100000.0
2008-04-08 22:51:00,0.798,0.798,0.798,0.798,612900000.0
2008-04-08 22:52:00,0.798,0.7981,0.79775,0.79775,1084200000.0
2008-04-08 22:53:00,0.79775,0.79795,0.79775,0.79795,473900000.0
2008-04-08 22:54:00,0.79795,0.79795,0.7979,0.79795,98200000.0
2008-04-08 22:55:00,0.79795,0.798,0.79795,0.79795,295900000.0
2008-04-08 22:56:00,0.79795,0.79795,0.79795,0.79795,44000000.0
2008-04-08 22:57:00,0.79795,0.798,0.79795,0.79795,46500000.0
2008-04-08 22:58:00,0.79795,0.79795,0.79795,0.79795,42800000.0
2008-04-08 22:59:00,0.79795,0.79795,0.79775,0.79775,100400000.0
2008-04-08 23:00:00,0.7975,0.7975,0.7974,0.7974,1072800000.0
2008-04-08 23:01:00,0.7975,0.7975,0.7974,0.7974,1072800000.0
2008-04-08 23:02:00,0.7974,0.7975,0.7974,0.7975,2084000000.0
2008-04-08 23:03:00,0.7975,0.7975,0.7974,0.7975,1509900000.0
2008-04-08 23:04:00,0.7975,0.79755,0.7975,0.7975,2147200000.0
2008-04-08 23:05:00,0.7975,0.79755,0.7975,0.79755,726000000.0
2008-04-08 23:06:00,0.79755,0.79755,0.79755,0.79755,88000000.0
2008-04-08 23:07:00,0.79755,0.79755,0.79755,0.79755,88800000.0
2008-04-08 23:08:00,0.79755,0.79755,0.7975,0.7975,1143200000.0
2008-04-08 23:12:00,0.7975,0.79755,0.7974,0.79755,1381000008.0
2008-04-08 23:14:00,0.7974,0.7974,0.7974,0.7974,1266300000.0
2008-04-08 23:15:00,0.7975,0.7975,0.7975,0.7975,1266300000.0
2008-04-08 23:16:00,0.7975,0.79755,0.79745,0.79755,1854000000.0
2008-04-08 23:17:00,0.79755,0.7976,0.79755,0.7976,1339400000.0
2008-04-08 23:18:00,0.7976,0.7976,0.79745,0.79745,1305800000.0
2008-04-08 23:19:00,0.79745,0.7975,0.79745,0.7975,1428000000.0
2008-04-08 23:20:00,0.7974,0.7974,0.7974,0.7974,645000000.0
2008-04-08 23:21:00,0.7975,0.7975,0.7973,0.7974,645000000.0
2008-04-08 23:22:00,0.7974,0.79755,0.7974,0.7975,645000000.0
2008-04-08 23:23:00,0.7975,0.7975,0.7975,0.7975,358400000.0
2008-04-08 23:24:00,0.7975,0.79755,0.7975,0.79755,290100000.0
2008-04-08 23:25:00,0.79755,0.79755,0.7975,0.7975,358800000.0
2008-04-08 23:26:00,0.7975,0.7976,0.7975,0.7976,1037300000.0
2008-04-08 23:27:00,0.7976,0.7976,0.79755,0.79755,844400000.0
2008-04-08 23:28:00,0.79755,0.7976,0.7975,0.79755,283900000.0
2008-04-08 23:29:00,0.79755,0.7976,0.79755,0.79755,90400000.0
2008-04-08 23:30:00,0.79755,0.7976,0.79755,0.7976,90400000.0
2008-04-08 23:31:00,0.7976,0.7976,0.79755,0.79755,84800000.0
2008-04-08 23:32:00,0.7975,0.7975,0.7975,0.7975,396000000.0
2008-04-08 23:33:00,0.7975,0.79755,0.7975,0.7975,761900000.0
2008-04-08 23:36:00,0.7975,0.79755,0.7975,0.7975,1933000000.0
2008-04-08 23:37:00,0.7975,0.79755,0.7975,0.79755,1074600000.0
2008-04-08 23:38:00,0.79755,0.79755,0.7975,0.79755,197900000.0
2008-04-08 23:39:00,0.79755,0.79755,0.7975,0.79755,303400000.0
2008-04-08 23:40:00,0.79755,0.7976,0.79755,0.79755,323200000.0
2008-04-08 23:41:00,0.79755,0.79755,0.7975,0.79755,188200000.0
2008-04-08 23:42:00,0.79755,0.7976,0.79755,0.7976,301300000.0
2008-04-08 23:43:00,0.7976,0.7977,0.7976,0.7977,922900000.0
2008-04-08 23:44:00,0.7977,0.7977,0.7976,0.7976,1077900000.0
2008-04-08 23:45:00,0.7976,0.7977,0.7976,0.7977,1732600000.0
2008-04-08 23:46:00,0.7977,0.7977,0.7977,0.7977,930700000.0
2008-04-08 23:47:00,0.7977,0.7977,0.7977,0.7977,926600000.0
2008-04-08 23:48:00,0.7977,0.7977,0.7977,0.7977,926600000.0
2008-04-08 23:49:00,0.7977,0.7977,0.7976,0.7976,926500000.0
2008-04-08 23:50:00,0.7976,0.7976,0.7976,0.7976,926600000.0
2008-04-08 23:51:00,0.7976,0.7976,0.7976,0.7976,930700000.0
2008-04-08 23:52:00,0.7976,0.7976,0.7976,0.7976,1679000000.0
2008-04-08 23:54:00,0.7976,0.7977,0.79755,0.7976,813900000.0
2008-04-08 23:55:00,0.7976,0.7976,0.7976,0.7976,918400000.0
2008-04-08 23:56:00,0.7976,0.7976,0.7976,0.7976,2029200000.0
2008-04-08 23:57:00,0.7976,0.7976,0.7976,0.7976,2121400000.0
2008-04-08 23:59:00,0.7976,0.7977,0.7976,0.7977,1728800000.0
2008-04-09 00:00:00,0.7977,0.7977,0.7976,0.79765,457700000.0
2008-04-09 00:01:00,0.79765,0.79765,0.79765,0.79765,180000000.0
2008-04-09 00:02:00,0.79765,0.79765,0.7976,0.7976,912899962.0
2008-04-09 00:03:00,0.7976,0.7976,0.7975,0.7975,1117099990.0
2008-04-09 00:04:00,0.7975,0.7975,0.7973,0.7974,575799999.0
2008-04-09 00:05:00,0.7974,0.79745,0.7974,0.79745,796000004.0
2008-04-09 00:06:00,0.79745,0.7975,0.7973,0.79735,1327799980.0
2008-04-09 00:07:00,0.7973,0.7974,0.7973,0.7973,1891500000.0
2008-04-09 00:08:00,0.7973,0.7973,0.7972,0.7973,1891500000.0
2008-04-09 00:09:00,0.7973,0.7973,0.7973,0.7973,1634100000.0
2008-04-09 00:10:00,0.7975,0.7975,0.7974,0.7974,968699980.0
2008-04-09 00:11:00,0.7974,0.7974,0.7973,0.7973,968699980.0
2008-04-09 00:12:00,0.7973,0.7974,0.7973,0.7973,1224700000.0
2008-04-09 00:13:00,0.7973,0.7974,0.7973,0.79735,831700000.0
2008-04-09 00:14:00,0.79735,0.79745,0.79735,0.7974,602200000.0
2008-04-09 00:15:00,0.7974,0.7975,0.7973,0.79735,739300000.0
2008-04-09 00:16:00,0.79735,0.7974,0.7973,0.79735,483200006.0
2008-04-09 00:17:00,0.79735,0.79735,0.79725,0.7973,995900000.0
2008-04-09 00:18:00,0.7973,0.7973,0.7973,0.7973,1456700000.0
2008-04-09 00:19:00,0.7973,0.79735,0.7973,0.79735,1389500000.0
2008-04-09 00:20:00,0.79735,0.79735,0.7973,0.7973,1029200000.0
2008-04-09 00:21:00,0.7973,0.7973,0.7973,0.7973,1508800000.0
2008-04-09 00:22:00,0.7973,0.7973,0.7973,0.7973,1523200000.0
2008-04-09 00:23:00,0.7973,0.7973,0.7973,0.7973,1006400000.0
2008-04-09 00:24:00,0.7973,0.7973,0.7973,0.7973,871000000.0
2008-04-09 00:25:00,0.7973,0.7973,0.7973,0.7973,1574200000.0
2008-04-09 00:26:00,0.7973,0.7973,0.79725,0.7973,1305800000.0
2008-04-09 00:27:00,0.7973,0.7973,0.79725,0.7973,982300000.0
2008-04-09 00:28:00,0.7973,0.7973,0.79725,0.79725,325900000.0
2008-04-09 00:29:00,0.79725,0.79735,0.7972,0.7973,182200000.0
2008-04-09 00:30:00,0.7973,0.7974,0.79725,0.7974,771400000.0
2008-04-09 00:31:00,0.7974,0.7974,0.7974,0.7974,530400000.0
2008-04-09 00:32:00,0.7974,0.79745,0.7973,0.7974,279700000.0
2008-04-09 00:33:00,0.7974,0.7974,0.7974,0.7974,88400000.0
2008-04-09 00:34:00,0.7974,0.7975,0.7974,0.7975,87600000.0
2008-04-09 00:35:00,0.7975,0.7975,0.79745,0.79745,88400000.0
2008-04-09 00:36:00,0.79745,0.7975,0.79745,0.79745,95200000.0
2008-04-09 00:37:00,0.79745,0.7975,0.7974,0.7974,460900000.0
2008-04-09 00:38:00,0.7974,0.79765,0.7974,0.7976,823900000.0
2008-04-09 00:39:00,0.7976,0.7978,0.7976,0.79775,944700000.0
2008-04-09 00:40:00,0.79775,0.79785,0.7977,0.79785,428200000.0
2008-04-09 00:41:00,0.7978,0.79795,0.7978,0.79785,539500000.0
2008-04-09 00:42:00,0.79785,0.79785,0.7977,0.7978,231300000.0
2008-04-09 00:43:00,0.7978,0.7979,0.79775,0.7979,363900000.0
2008-04-09 00:44:00,0.7979,0.7979,0.7977,0.7977,535700000.0
2008-04-09 00:45:00,0.7977,0.79785,0.7977,0.79775,322100000.0
2008-04-09 00:46:00,0.79775,0.79795,0.79775,0.79795,711300000.0
2008-04-09 00:47:00,0.79795,0.79805,0.79785,0.79785,418900000.0
2008-04-09 00:48:00,0.79785,0.7979,0.7977,0.79785,254100000.0
2008-04-09 00:49:00,0.79785,0.7979,0.7978,0.7978,89600000.0
2008-04-09 00:50:00,0.7978,0.7978,0.7976,0.7976,410200000.0
2008-04-09 00:51:00,0.7976,0.79765,0.7976,0.79765,194600000.0
2008-04-09 00:52:00,0.79765,0.79795,0.7976,0.7977,140400000.0
2008-04-09 00:53:00,0.7977,0.798,0.7977,0.7978,430800000.0
2008-04-09 00:54:00,0.79775,0.7979,0.79775,0.7978,575900000.0
2008-04-09 00:55:00,0.7978,0.7979,0.7978,0.7979,1455799998.0
2008-04-09 00:56:00,0.7979,0.79795,0.7979,0.7979,1271100000.0
2008-04-09 00:57:00,0.7979,0.798,0.7979,0.798,966000000.0
2008-04-09 00:58:00,0.798,0.798,0.7979,0.79795,438500000.0
2008-04-09 00:59:00,0.798,0.798,0.7979,0.79795,104800000.0
2008-04-09 01:00:00,0.79795,0.798,0.7979,0.798,704000000.0
2008-04-09 01:01:00,0.798,0.79805,0.798,0.79805,249100000.0
2008-04-09 01:02:00,0.79805,0.79805,0.798,0.798,167000000.0
2008-04-09 01:03:00,0.798,0.7981,0.79795,0.798,360600000.0
2008-04-09 01:04:00,0.798,0.798,0.7979,0.7979,1062700000.0
2008-04-09 01:05:00,0.7979,0.7979,0.7979,0.7979,904100000.0
2008-04-09 01:06:00,0.7979,0.7979,0.7979,0.7979,1133700000.0
2008-04-09 01:07:00,0.7979,0.7979,0.7978,0.7978,1259900000.0
2008-04-09 01:08:00,0.7978,0.7979,0.7978,0.7979,1107800000.0
2008-04-09 01:09:00,0.7979,0.79805,0.7979,0.79805,907200000.0
2008-04-09 01:10:00,0.79805,0.79805,0.798,0.798,878800000.0
2008-04-09 01:11:00,0.798,0.798,0.798,0.798,923700000.0
2008-04-09 01:12:00,0.798,0.798,0.7979,0.7979,1094000000.0
2008-04-09 01:13:00,0.7979,0.79795,0.7979,0.7979,877000000.0
2008-04-09 01:14:00,0.7979,0.7979,0.7978,0.7979,813700000.0
2008-04-09 01:15:00,0.7979,0.798,0.7979,0.79795,716900000.0
2008-04-09 01:16:00,0.79795,0.79795,0.7978,0.7979,1674300000.0
2008-04-09 01:17:00,0.7979,0.798,0.7979,0.798,1503300000.0
2008-04-09 01:18:00,0.798,0.798,0.7979,0.7979,673400000.0
2008-04-09 01:19:00,0.7979,0.7979,0.7979,0.7979,980700000.0
2008-04-09 01:20:00,0.7979,0.798,0.7979,0.7979,1469000000.0
2008-04-09 01:21:00,0.7979,0.798,0.7979,0.7979,1552400000.0
2008-04-09 01:22:00,0.7979,0.798,0.7979,0.7979,901100000.0
2008-04-09 01:23:00,0.7979,0.7979,0.7978,0.7978,720500000.0
2008-04-09 01:24:00,0.7978,0.7978,0.7978,0.7978,535200000.0
2008-04-09 01:25:00,0.7978,0.7978,0.7977,0.7977,709800000.0
2008-04-09 01:26:00,0.7977,0.7978,0.7977,0.7978,809100000.0
2008-04-09 01:27:00,0.7978,0.7978,0.7978,0.7978,910200000.0
2008-04-09 01:28:00,0.7978,0.7978,0.7977,0.79775,1019100000.0
2008-04-09 01:29:00,0.79775,0.7978,0.7977,0.7978,923200000.0
2008-04-09 01:30:00,0.7978,0.7978,0.7977,0.79775,427900000.0
2008-04-09 01:31:00,0.79775,0.79785,0.79775,0.7978,102300000.0
2008-04-09 01:32:00,0.7978,0.7978,0.7977,0.79775,927000000.0
2008-04-09 01:33:00,0.79775,0.7978,0.7977,0.7978,966100000.0
2008-04-09 01:34:00,0.7978,0.7978,0.7978,0.7978,918400000.0
2008-04-09 01:35:00,0.7978,0.7978,0.7978,0.7978,923700000.0
2008-04-09 01:36:00,0.7978,0.7978,0.7977,0.7978,407900000.0
2008-04-09 01:37:00,0.7978,0.7978,0.7977,0.79775,543500000.0
2008-04-09 01:38:00,0.79775,0.79775,0.7977,0.79775,591300000.0
2008-04-09 01:39:00,0.79775,0.7978,0.79775,0.7978,436100000.0
2008-04-09 01:40:00,0.7978,0.7978,0.79775,0.79775,580600000.0
2008-04-09 01:41:00,0.79775,0.79775,0.7977,0.7977,301700000.0
2008-04-09 01:42:00,0.7977,0.7977,0.79765,0.7977,560000000.0
2008-04-09 01:43:00,0.7977,0.79775,0.7976,0.79775,961200000.0
2008-04-09 01:44:00,0.79775,0.7978,0.7977,0.7977,1082700000.0
2008-04-09 01:45:00,0.7977,0.7978,0.7977,0.7978,1124100000.0
2008-04-09 01:46:00,0.7978,0.7978,0.7978,0.7978,914300000.0
2008-04-09 01:47:00,0.7978,0.7978,0.7977,0.7978,1575600000.0
2008-04-09 01:48:00,0.7978,0.7978,0.7978,0.7978,914300000.0
2008-04-09 01:49:00,0.7978,0.7978,0.7977,0.7977,1603100000.0
2008-04-09 01:50:00,0.7977,0.7977,0.7977,0.7977,1717600000.0
2008-04-09 01:51:00,0.7977,0.7977,0.7977,0.7977,1652800000.0
2008-04-09 01:52:00,0.7977,0.79785,0.7977,0.79785,1423300000.0
2008-04-09 01:53:00,0.79785,0.79795,0.7978,0.79795,834300000.0
2008-04-09 01:54:00,0.79795,0.79805,0.79775,0.7979,752300000.0
2008-04-09 01:55:00,0.7979,0.79795,0.7979,0.7979,1154800000.0
2008-04-09 01:56:00,0.7979,0.7979,0.7979,0.7979,1001600000.0
2008-04-09 01:57:00,0.7979,0.7979,0.7978,0.7978,647200000.0
2008-04-09 01:58:00,0.7978,0.7978,0.7978,0.7978,981200000.0
2008-04-09 01:59:00,0.7978,0.79785,0.7978,0.7978,930000000.0
2008-04-09 02:00:00,0.7978,0.7978,0.79765,0.7977,865100000.0
2008-04-09 02:01:00,0.7978,0.7979,0.7978,0.7979,1676300001.0
2008-04-09 02:02:00,0.7978,0.7979,0.7978,0.7979,1676300001.0
2008-04-09 02:03:00,0.7979,0.7979,0.7978,0.7978,1447000000.0
2008-04-09 02:04:00,0.7978,0.7978,0.7978,0.7978,910200000.0
2008-04-09 02:05:00,0.7978,0.7978,0.7977,0.7977,1748599988.0
2008-04-09 02:06:00,0.7977,0.7979,0.7977,0.7978,1787600000.0
2008-04-09 02:07:00,0.7979,0.7979,0.7978,0.7978,1787600000.0
2008-04-09 02:08:00,0.7977,0.7977,0.7977,0.7977,1787600000.0
2008-04-09 02:09:00,0.7978,0.7978,0.7978,0.7978,520400000.0
2008-04-09 02:10:00,0.7978,0.79785,0.7978,0.79785,520400000.0
2008-04-09 02:11:00,0.79785,0.7979,0.79785,0.7979,470500000.0
2008-04-09 02:13:00,0.79795,0.7982,0.79795,0.7981,1306300000.0
2008-04-09 02:14:00,0.7981,0.79815,0.79805,0.79815,570800000.0
2008-04-09 02:15:00,0.79815,0.7982,0.7981,0.7982,439200000.0
2008-04-09 02:16:00,0.7982,0.7982,0.79815,0.7982,640100000.0
2008-04-09 02:17:00,0.7982,0.7982,0.7982,0.7982,1053299999.0
2008-04-09 02:18:00,0.7982,0.79825,0.7982,0.79825,1319200005.0
2008-04-09 02:19:00,0.79825,0.7984,0.79825,0.7984,1161200004.0
2008-04-09 02:20:00,0.7984,0.7984,0.7983,0.79835,631500000.0
2008-04-09 02:21:00,0.79835,0.7984,0.79835,0.7984,384800000.0
2008-04-09 02:22:00,0.7984,0.7984,0.7982,0.79835,416900000.0
2008-04-09 02:23:00,0.79835,0.7984,0.79825,0.7984,797300000.0
2008-04-09 02:24:00,0.7984,0.7989,0.7984,0.7989,614400000.0
2008-04-09 02:25:00,0.7988,0.799,0.7987,0.79885,872200007.0
2008-04-09 02:26:00,0.79885,0.79885,0.7987,0.79875,1036699999.0
2008-04-09 02:27:00,0.7988,0.7989,0.7988,0.7988,1825300000.0
2008-04-09 02:28:00,0.7988,0.7988,0.7986,0.79865,868899999.0
2008-04-09 02:29:00,0.79865,0.7988,0.79865,0.7988,1322300000.0
2008-04-09 02:30:00,0.7987,0.7989,0.7987,0.7987,1757099999.0
2008-04-09 02:31:00,0.7988,0.799,0.7987,0.799,1757099999.0
2008-04-09 02:32:00,0.799,0.7991,0.7989,0.799,1775699995.0
2008-04-09 02:33:00,0.799,0.79905,0.799,0.799,1762500000.0
2008-04-09 02:34:00,0.799,0.79935,0.799,0.79935,1518800011.0
2008-04-09 02:35:00,0.79935,0.7994,0.7991,0.7991,516600000.0
2008-04-09 02:36:00,0.7991,0.7991,0.7991,0.7991,825600000.0
2008-04-09 02:37:00,0.7991,0.7993,0.7991,0.7992,680900000.0
2008-04-09 02:38:00,0.7992,0.7993,0.799,0.799,937300000.0
2008-04-09 02:39:00,0.7991,0.79925,0.799,0.79925,987200000.0
2008-04-09 02:40:00,0.79925,0.7993,0.7992,0.7992,1002100000.0
2008-04-09 02:41:00,0.7992,0.7992,0.7991,0.7991,616800000.0
2008-04-09 02:42:00,0.7991,0.7991,0.7989,0.7989,1091600000.0
2008-04-09 02:43:00,0.7989,0.7989,0.7989,0.7989,1579800000.0
2008-04-09 02:44:00,0.7989,0.7989,0.7988,0.7988,2089299963.0
2008-04-09 02:45:00,0.7987,0.7988,0.7987,0.7987,1522800000.0
2008-04-09 02:46:00,0.7987,0.7989,0.7987,0.7989,1522800000.0
2008-04-09 02:47:00,0.7987,0.7987,0.7987,0.7987,450100000.0
2008-04-09 02:49:00,0.7988,0.7988,0.7988,0.7988,450100000.0
2008-04-09 02:50:00,0.79875,0.79885,0.7987,0.7988,450100000.0
2008-04-09 02:51:00,0.7988,0.7989,0.7988,0.79885,431400000.0
2008-04-09 02:52:00,0.79885,0.7989,0.79885,0.7989,757800000.0
2008-04-09 02:53:00,0.7989,0.7989,0.7987,0.79875,743500000.0
2008-04-09 02:54:00,0.79875,0.79875,0.7983,0.7983,745200000.0
2008-04-09 02:55:00,0.7983,0.7984,0.7983,0.7983,1098600000.0
2008-04-09 02:56:00,0.7983,0.7985,0.7983,0.7983,736600000.0
2008-04-09 02:57:00,0.7982,0.7982,0.7982,0.7982,1928200000.0
2008-04-09 02:59:00,0.7982,0.7984,0.7982,0.7983,1928200000.0
2008-04-09 03:00:00,0.7983,0.7985,0.7983,0.79845,1950500009.0
2008-04-09 03:01:00,0.79845,0.7985,0.79845,0.7985,859200000.0
2008-04-09 03:02:00,0.7985,0.7985,0.79835,0.79835,967599998.0
2008-04-09 03:03:00,0.79835,0.7985,0.79835,0.7984,2082400000.0
2008-04-09 03:05:00,0.7983,0.7984,0.7983,0.7984,1563799976.0
2008-04-09 03:06:00,0.7985,0.7986,0.7984,0.7984,1563799976.0
2008-04-09 03:07:00,0.7985,0.7985,0.7984,0.7985,1563799976.0
2008-04-09 03:08:00,0.7985,0.7986,0.7985,0.79855,1563799976.0
2008-04-09 03:09:00,0.79855,0.7987,0.7985,0.7987,407899999.0
2008-04-09 03:10:00,0.7987,0.7988,0.7987,0.7988,1398599998.0
2008-04-09 03:11:00,0.7988,0.7988,0.7988,0.7988,1009300000.0
2008-04-09 03:12:00,0.7988,0.7988,0.79875,0.7988,873900000.0
2008-04-09 03:13:00,0.7988,0.7988,0.79875,0.79875,741700000.0
2008-04-09 03:14:00,0.79875,0.79875,0.7986,0.79865,2027599973.0
2008-04-09 03:15:00,0.79865,0.7987,0.7986,0.79865,1778100047.0
2008-04-09 03:16:00,0.79865,0.79865,0.7986,0.7986,1656800000.0
2008-04-09 03:17:00,0.7986,0.7987,0.7986,0.7987,992400000.0
2008-04-09 03:18:00,0.7986,0.7987,0.7986,0.7986,992400000.0
2008-04-09 03:21:00,0.7985,0.7986,0.7985,0.7985,992400000.0
2008-04-09 03:23:00,0.7984,0.7984,0.7984,0.7984,992400000.0
2008-04-09 03:25:00,0.7983,0.79835,0.7983,0.79835,992400000.0
2008-04-09 03:27:00,0.7985,0.7985,0.7983,0.7984,1005600013.0
2008-04-09 03:28:00,0.7983,0.7984,0.7983,0.7984,1005600013.0
2008-04-09 03:29:00,0.7983,0.7985,0.7983,0.7985,1005600013.0
2008-04-09 03:30:00,0.7985,0.7985,0.79805,0.79805,1005600013.0
2008-04-09 03:31:00,0.7984,0.7985,0.7983,0.7983,1681800000.0
2008-04-09 03:32:00,0.7984,0.7985,0.7983,0.7985,1681800000.0
2008-04-09 03:33:00,0.7984,0.7986,0.7984,0.7986,1681800000.0
2008-04-09 03:34:00,0.7985,0.7986,0.7985,0.7986,1681800000.0
2008-04-09 03:35:00,0.7986,0.7987,0.7986,0.7987,1681800000.0
2008-04-09 03:36:00,0.7987,0.79875,0.7986,0.7986,2018600039.0
2008-04-09 03:38:00,0.7987,0.7987,0.7986,0.7986,748400000.0
2008-04-09 03:39:00,0.7987,0.7987,0.7987,0.7987,748400000.0
2008-04-09 03:40:00,0.79855,0.7986,0.79855,0.7986,748400000.0
2008-04-09 03:41:00,0.7986,0.7986,0.7985,0.7985,2136100000.0
2008-04-09 03:42:00,0.7985,0.7985,0.7983,0.7983,1471500000.0
2008-04-09 03:43:00,0.7983,0.7983,0.7983,0.7983,1583499975.0
2008-04-09 03:44:00,0.7983,0.7983,0.7982,0.7983,1583499975.0
2008-04-09 03:45:00,0.7984,0.7984,0.7984,0.7984,1779900000.0
2008-04-09 03:46:00,0.7983,0.7984,0.7983,0.7984,1779900000.0
2008-04-09 03:47:00,0.7983,0.7984,0.7983,0.7984,1779900000.0
2008-04-09 03:48:00,0.79835,0.7985,0.7983,0.7985,1779900000.0
2008-04-09 03:49:00,0.7985,0.7986,0.7985,0.7986,1430100000.0
2008-04-09 03:50:00,0.7985,0.7985,0.7984,0.7984,1783200000.0
2008-04-09 03:51:00,0.7983,0.7984,0.7983,0.7983,1783200000.0
2008-04-09 03:52:00,0.7983,0.7984,0.7983,0.7984,1783200000.0
2008-04-09 03:53:00,0.7983,0.7983,0.7983,0.7983,1421700001.0
2008-04-09 03:55:00,0.7983,0.79835,0.7983,0.7983,1421700001.0
2008-04-09 03:56:00,0.7983,0.7983,0.7983,0.7983,1621600000.0
2008-04-09 03:57:00,0.7982,0.7982,0.7982,0.7982,788800000.0
2008-04-09 03:58:00,0.7983,0.7983,0.7981,0.7981,788800000.0
2008-04-09 03:59:00,0.7981,0.7982,0.7981,0.7981,559600000.0
2008-04-09 04:00:00,0.7981,0.7983,0.79805,0.7983,1596700000.0
2008-04-09 04:02:00,0.7983,0.79835,0.7983,0.79835,2048400000.0
2008-04-09 04:03:00,0.79835,0.79835,0.7983,0.7983,1408000000.0
2008-04-09 04:04:00,0.7983,0.7983,0.79825,0.7983,989500000.0
2008-04-09 04:05:00,0.7983,0.7983,0.7983,0.7983,959000000.0
2008-04-09 04:06:00,0.7983,0.7983,0.7983,0.7983,1485400000.0
2008-04-09 04:07:00,0.7983,0.7983,0.7981,0.7982,845200000.0
2008-04-09 04:08:00,0.7982,0.7982,0.7981,0.7981,755100000.0
2008-04-09 04:09:00,0.79815,0.79825,0.7981,0.7982,741300000.0
2008-04-09 04:10:00,0.7982,0.7982,0.7982,0.7982,974400000.0
2008-04-09 04:11:00,0.7982,0.79825,0.7982,0.79825,309600000.0
2008-04-09 04:12:00,0.79825,0.79825,0.79825,0.79825,166200000.0
2008-04-09 04:13:00,0.79825,0.79825,0.79825,0.79825,88800000.0
2008-04-09 04:14:00,0.79825,0.7983,0.79825,0.7983,306600000.0
2008-04-09 04:15:00,0.7983,0.79835,0.7983,0.79835,620400000.0
2008-04-09 04:16:00,0.79835,0.79835,0.79825,0.79825,99900000.0
2008-04-09 04:17:00,0.79825,0.7983,0.79825,0.7983,89200000.0
2008-04-09 04:18:00,0.7983,0.7983,0.7982,0.7982,755000000.0
2008-04-09 04:19:00,0.7984,0.7984,0.7983,0.7983,1372100002.0
2008-04-09 04:20:00,0.79825,0.79835,0.7982,0.7982,1372100002.0
2008-04-09 04:22:00,0.7983,0.7983,0.7983,0.7983,910200000.0
2008-04-09 04:23:00,0.7983,0.7983,0.7983,0.7983,910200000.0
2008-04-09 04:24:00,0.7983,0.7983,0.7983,0.7983,902000000.0
2008-04-09 04:25:00,0.7984,0.7984,0.7983,0.7983,1042200000.0
2008-04-09 04:26:00,0.7982,0.7984,0.7982,0.7984,1042200000.0
2008-04-09 04:27:00,0.7985,0.7985,0.7983,0.7984,1042200000.0
2008-04-09 04:28:00,0.7985,0.7985,0.7984,0.7984,1042200000.0
2008-04-09 04:30:00,0.7983,0.7983,0.7983,0.7983,1042200000.0
2008-04-09 04:31:00,0.7984,0.7984,0.7983,0.7984,1042200000.0
2008-04-09 04:33:00,0.7983,0.7984,0.7983,0.7984,1042200000.0
2008-04-09 04:35:00,0.7983,0.7984,0.7983,0.7983,1042200000.0
2008-04-09 04:36:00,0.7983,0.7983,0.7983,0.7983,1042200000.0
2008-04-09 04:37:00,0.7983,0.79845,0.79825,0.7983,1080800001.0
2008-04-09 04:38:00,0.7983,0.7983,0.7983,0.7983,1728400000.0
2008-04-09 04:39:00,0.7985,0.7985,0.7984,0.7985,1845400000.0
2008-04-09 04:40:00,0.7984,0.7984,0.7984,0.7984,1845400000.0
2008-04-09 04:41:00,0.7983,0.7984,0.7983,0.7983,1845400000.0
2008-04-09 04:42:00,0.7983,0.7985,0.7983,0.7985,1845400000.0
2008-04-09 04:43:00,0.7985,0.7985,0.7984,0.7984,1792899999.0
2008-04-09 04:44:00,0.7984,0.79845,0.7982,0.7982,1022099993.0
2008-04-09 04:45:00,0.7983,0.7983,0.7982,0.7982,2027099993.0
2008-04-09 04:46:00,0.7982,0.79825,0.7981,0.7982,2027099993.0
2008-04-09 04:47:00,0.7981,0.7981,0.798,0.798,2024000000.0
2008-04-09 04:48:00,0.7981,0.7981,0.798,0.798,2024000000.0
2008-04-09 04:49:00,0.798,0.798,0.798,0.798,2024000000.0
2008-04-09 04:50:00,0.798,0.798,0.798,0.798,1513800000.0
2008-04-09 04:51:00,0.798,0.798,0.798,0.798,1243200000.0
2008-04-09 04:52:00,0.798,0.798,0.7979,0.798,1436300004.0
2008-04-09 04:53:00,0.7979,0.798,0.7978,0.7979,1386400000.0
2008-04-09 04:54:00,0.798,0.798,0.7979,0.7979,1386400000.0
2008-04-09 04:55:00,0.7979,0.7979,0.7979,0.7979,1386400000.0
2008-04-09 04:56:00,0.7979,0.7981,0.7979,0.79805,1872700000.0
2008-04-09 04:57:00,0.798,0.7982,0.798,0.7981,2019799999.0
2008-04-09 04:58:00,0.7981,0.7981,0.798,0.7981,2019799999.0
2008-04-09 04:59:00,0.7981,0.79815,0.798,0.7981,1576799984.0
2008-04-09 05:00:00,0.798,0.79825,0.798,0.79825,1295299991.0
2008-04-09 05:01:00,0.7983,0.7984,0.7982,0.7983,1142299994.0
2008-04-09 05:02:00,0.7984,0.7984,0.7983,0.7984,1142299994.0
2008-04-09 05:03:00,0.7985,0.7985,0.7984,0.7984,1142299994.0
2008-04-09 05:04:00,0.7984,0.79845,0.7984,0.7984,1142299994.0
2008-04-09 05:05:00,0.7983,0.7984,0.7983,0.7984,1048200000.0
2008-04-09 05:07:00,0.7983,0.7985,0.7983,0.7985,1048200000.0
2008-04-09 05:08:00,0.7984,0.7984,0.7984,0.7984,1048200000.0
2008-04-09 05:09:00,0.79845,0.79855,0.79845,0.7985,1048200000.0
2008-04-09 05:10:00,0.7985,0.7985,0.79845,0.7985,1102799998.0
2008-04-09 05:11:00,0.7984,0.7984,0.7984,0.7984,1217100000.0
2008-04-09 05:12:00,0.7984,0.7985,0.7984,0.7985,1217100000.0
2008-04-09 05:13:00,0.7985,0.7985,0.7983,0.7984,1129500000.0
2008-04-09 05:14:00,0.7984,0.7985,0.7984,0.7985,1142100000.0
2008-04-09 05:15:00,0.7985,0.79855,0.7984,0.7984,1728600000.0
2008-04-09 05:16:00,0.7985,0.7985,0.7984,0.7984,902000000.0
2008-04-09 05:17:00,0.7984,0.7984,0.7984,0.7984,902000000.0
2008-04-09 05:18:00,0.7984,0.7984,0.7984,0.7984,918100000.0
2008-04-09 05:20:00,0.7985,0.7985,0.7984,0.7984,1418600001.0
2008-04-09 05:21:00,0.7984,0.7985,0.7984,0.7985,1418600001.0
2008-04-09 05:22:00,0.7985,0.7985,0.7985,0.7985,1407300000.0
2008-04-09 05:23:00,0.7985,0.7985,0.7984,0.79845,1747600000.0
2008-04-09 05:24:00,0.7985,0.7985,0.79845,0.7985,852100000.0
2008-04-09 05:25:00,0.7985,0.7985,0.79845,0.7985,884000000.0
2008-04-09 05:26:00,0.7985,0.7985,0.7984,0.7985,882000000.0
2008-04-09 05:27:00,0.7985,0.7985,0.7985,0.7985,1080000000.0
2008-04-09 05:28:00,0.7985,0.7985,0.7985,0.7985,567200000.0
2008-04-09 05:29:00,0.7985,0.7985,0.7985,0.7985,852000000.0
2008-04-09 05:30:00,0.7985,0.7985,0.79845,0.7985,393900000.0
2008-04-09 05:31:00,0.7985,0.7985,0.7985,0.7985,649500000.0
2008-04-09 05:32:00,0.7985,0.7986,0.7985,0.7986,1184700000.0
2008-04-09 05:33:00,0.7985,0.7985,0.7985,0.7985,1237600000.0
2008-04-09 05:35:00,0.7985,0.7985,0.7985,0.7985,1657300003.0
2008-04-09 05:37:00,0.7985,0.7985,0.7985,0.7985,1236000000.0
2008-04-09 05:38:00,0.7985,0.79855,0.7985,0.7985,1476600000.0
2008-04-09 05:39:00,0.7985,0.79855,0.7985,0.7985,1538199999.0
2008-04-09 05:40:00,0.7986,0.7986,0.7985,0.7985,2095200000.0
2008-04-09 05:42:00,0.7986,0.7986,0.7986,0.7986,2095200000.0
2008-04-09 05:43:00,0.7985,0.7985,0.7985,0.7985,2095200000.0
2008-04-09 05:44:00,0.7986,0.7986,0.7985,0.7985,2095200000.0
2008-04-09 05:45:00,0.7985,0.7985,0.7985,0.7985,2095200000.0
2008-04-09 05:46:00,0.7983,0.7984,0.7983,0.7983,760800000.0
2008-04-09 05:47:00,0.7984,0.79845,0.7984,0.79845,760800000.0
2008-04-09 05:48:00,0.79845,0.79845,0.7984,0.79845,545700000.0
2008-04-09 05:49:00,0.79845,0.7985,0.79845,0.79845,670300000.0
2008-04-09 05:50:00,0.79845,0.7985,0.79845,0.79845,1703100000.0
2008-04-09 05:51:00,0.7986,0.7986,0.7985,0.7986,691700000.0
2008-04-09 05:52:00,0.7985,0.7986,0.7983,0.7983,691700000.0
2008-04-09 05:54:00,0.79825,0.7983,0.79825,0.79825,691700000.0
2008-04-09 05:55:00,0.79825,0.7983,0.79825,0.79825,655000000.0
2008-04-09 05:56:00,0.79825,0.79825,0.79825,0.79825,599400000.0
2008-04-09 05:57:00,0.79825,0.7983,0.7982,0.7983,698500000.0
2008-04-09 05:58:00,0.79825,0.7984,0.79825,0.7983,415000000.0
2008-04-09 05:59:00,0.7983,0.7983,0.79825,0.79825,470700000.0
2008-04-09 06:00:00,0.79825,0.79835,0.79825,0.79835,945900000.0
2008-04-09 06:01:00,0.79835,0.7984,0.7983,0.7984,1571600001.0
2008-04-09 06:02:00,0.7984,0.7984,0.7984,0.7984,1866100000.0
2008-04-09 06:05:00,0.7983,0.7983,0.7983,0.7983,754200000.0
2008-04-09 06:06:00,0.7984,0.7985,0.7984,0.7985,754200000.0
2008-04-09 06:07:00,0.7984,0.79845,0.7983,0.79835,754200000.0
2008-04-09 06:08:00,0.79835,0.7985,0.79835,0.7985,1296000000.0
2008-04-09 06:09:00,0.7985,0.7985,0.7985,0.7985,910200000.0
2008-04-09 06:10:00,0.7985,0.7985,0.79845,0.79845,783200000.0
2008-04-09 06:11:00,0.79845,0.7985,0.79845,0.7985,268200000.0
2008-04-09 06:12:00,0.7985,0.7985,0.79845,0.79845,64100000.0
2008-04-09 06:13:00,0.79845,0.7985,0.79845,0.7985,95100000.0
2008-04-09 06:14:00,0.7985,0.7986,0.7985,0.79855,123900000.0
2008-04-09 06:15:00,0.79855,0.7989,0.79855,0.7987,208200000.0
2008-04-09 06:16:00,0.7987,0.7988,0.7987,0.7988,111000000.0
2008-04-09 06:17:00,0.7988,0.7989,0.7987,0.7988,101700000.0
2008-04-09 06:18:00,0.7988,0.7988,0.7987,0.7987,53500000.0
2008-04-09 06:19:00,0.7987,0.7989,0.7987,0.7988,90200000.0
2008-04-09 06:20:00,0.7988,0.7991,0.7988,0.7991,137700000.0
2008-04-09 06:21:00,0.7991,0.7991,0.799,0.799,23700000.0
2008-04-09 06:22:00,0.799,0.7991,0.799,0.799,27800000.0
2008-04-09 06:23:00,0.799,0.79905,0.799,0.799,58100000.0
2008-04-09 06:24:00,0.799,0.7991,0.7989,0.7989,78600000.0
2008-04-09 06:25:00,0.7989,0.7991,0.7989,0.7989,251100000.0
2008-04-09 06:26:00,0.7989,0.7991,0.7989,0.7989,216800000.0
2008-04-09 06:27:00,0.7989,0.79895,0.7986,0.7988,118400000.0
2008-04-09 06:28:00,0.7988,0.7988,0.7986,0.7986,136600000.0
2008-04-09 06:29:00,0.7986,0.7988,0.7986,0.79875,189300000.0
2008-04-09 06:30:00,0.79875,0.7988,0.7987,0.7988,134000000.0
2008-04-09 06:31:00,0.7988,0.7988,0.7987,0.7987,119700000.0
2008-04-09 06:32:00,0.7987,0.7988,0.7986,0.79875,131100000.0
2008-04-09 06:33:00,0.79875,0.79875,0.79855,0.7986,185100002.0
2008-04-09 06:34:00,0.7986,0.7987,0.7986,0.7987,187000000.0
2008-04-09 06:35:00,0.7987,0.7989,0.79855,0.7989,409400013.0
2008-04-09 06:36:00,0.7989,0.7989,0.79865,0.7987,82000000.0
2008-04-09 06:37:00,0.7987,0.7987,0.79865,0.79865,2123200000.0
2008-04-09 06:38:00,0.79865,0.7987,0.7985,0.79855,695500000.0
2008-04-09 06:39:00,0.79855,0.79855,0.7985,0.79855,111600000.0
2008-04-09 06:40:00,0.79855,0.7986,0.79845,0.7985,174100000.0
2008-04-09 06:41:00,0.7985,0.7986,0.7985,0.7986,162600000.0
2008-04-09 06:42:00,0.7986,0.7986,0.7985,0.79855,60000000.0
2008-04-09 06:43:00,0.79855,0.7986,0.7985,0.7986,121600000.0
2008-04-09 06:44:00,0.7986,0.7986,0.79855,0.79855,75000000.0
2008-04-09 06:45:00,0.79855,0.7987,0.79855,0.7987,81300000.0
2008-04-09 06:46:00,0.7987,0.7988,0.7986,0.79875,103800000.0
2008-04-09 06:47:00,0.79875,0.79875,0.7986,0.7987,100600000.0
2008-04-09 06:48:00,0.7987,0.7987,0.7987,0.7987,22100000.0
2008-04-09 06:49:00,0.7987,0.7987,0.7986,0.7987,111000001.0
2008-04-09 06:50:00,0.7987,0.7988,0.7986,0.7988,379800000.0
2008-04-09 06:51:00,0.7988,0.7989,0.7988,0.7989,58700000.0
2008-04-09 06:52:00,0.7989,0.7989,0.7988,0.7989,67600000.0
2008-04-09 06:53:00,0.7989,0.7989,0.7988,0.79885,527400000.0
2008-04-09 06:54:00,0.79885,0.7989,0.79885,0.7989,505800000.0
2008-04-09 06:55:00,0.7989,0.799,0.79875,0.7988,119800000.0
2008-04-09 06:56:00,0.7988,0.7989,0.7988,0.7988,46100000.0
2008-04-09 06:57:00,0.7988,0.7988,0.7988,0.7988,102000000.0
2008-04-09 06:58:00,0.7988,0.7988,0.7987,0.7987,89900000.0
2008-04-09 06:59:00,0.7987,0.7987,0.79865,0.79865,441200000.0
2008-04-09 07:00:00,0.7987,0.7987,0.79865,0.79865,503400000.0
2008-04-09 07:01:00,0.79865,0.7987,0.79845,0.7985,340100000.0
2008-04-09 07:02:00,0.7985,0.7985,0.7984,0.7985,681500000.0
2008-04-09 07:03:00,0.7985,0.7985,0.7984,0.7984,52600000.0
2008-04-09 07:04:00,0.7984,0.7985,0.7984,0.79845,48600000.0
2008-04-09 07:05:00,0.79845,0.79845,0.7984,0.79845,575600000.0
2008-04-09 07:06:00,0.79845,0.7986,0.79845,0.7985,173600000.0
2008-04-09 07:07:00,0.7985,0.7985,0.79835,0.79835,1073199951.0
2008-04-09 07:08:00,0.79835,0.79845,0.79835,0.79845,829199963.0
2008-04-09 07:09:00,0.79845,0.7985,0.79845,0.79845,368100000.0
2008-04-09 07:10:00,0.79845,0.79845,0.7984,0.7984,355500000.0
2008-04-09 07:11:00,0.7984,0.7985,0.7984,0.7985,567400000.0
2008-04-09 07:12:00,0.7985,0.7985,0.79845,0.79845,320300000.0
2008-04-09 07:13:00,0.79845,0.79845,0.79845,0.79845,604800000.0
2008-04-09 07:14:00,0.79845,0.7985,0.79845,0.79845,135600000.0
2008-04-09 07:15:00,0.79845,0.7985,0.7984,0.7984,110200000.0
2008-04-09 07:16:00,0.7984,0.7984,0.7984,0.7984,95200000.0
2008-04-09 07:17:00,0.7984,0.79845,0.7984,0.7984,358200000.0
2008-04-09 07:18:00,0.7984,0.79845,0.7984,0.79845,562500000.0
2008-04-09 07:19:00,0.79845,0.7985,0.79845,0.7985,290500000.0
2008-04-09 07:20:00,0.7985,0.7986,0.7985,0.7986,108700000.0
2008-04-09 07:21:00,0.7986,0.7987,0.7986,0.7987,124000000.0
2008-04-09 07:22:00,0.7987,0.79875,0.7987,0.7987,120100000.0
2008-04-09 07:23:00,0.7987,0.7987,0.7986,0.79865,94000000.0
2008-04-09 07:24:00,0.79865,0.7987,0.7986,0.7986,86500000.0
2008-04-09 07:25:00,0.7986,0.7986,0.79855,0.79855,100500000.0
2008-04-09 07:26:00,0.79855,0.79855,0.7985,0.79855,340400000.0
2008-04-09 07:27:00,0.79855,0.79855,0.79855,0.79855,834400000.0
2008-04-09 07:28:00,0.79855,0.79865,0.79855,0.79865,261200000.0
2008-04-09 07:29:00,0.79865,0.79865,0.7986,0.79865,153100000.0
2008-04-09 07:30:00,0.79865,0.79865,0.79865,0.79865,109000000.0
2008-04-09 07:31:00,0.79865,0.7987,0.7986,0.7987,108300000.0
2008-04-09 07:32:00,0.7987,0.7987,0.7987,0.7987,72500000.0
2008-04-09 07:33:00,0.7987,0.7988,0.7987,0.7988,155300000.0
2008-04-09 07:34:00,0.7988,0.7988,0.79875,0.7988,911500000.0
2008-04-09 07:35:00,0.7988,0.7988,0.7987,0.7987,89900000.0
2008-04-09 07:36:00,0.7987,0.79875,0.7987,0.7987,103400000.0
2008-04-09 07:37:00,0.7987,0.7988,0.7987,0.7988,146700000.0
2008-04-09 07:38:00,0.7988,0.79895,0.7988,0.79895,74500000.0
2008-04-09 07:39:00,0.79895,0.799,0.79895,0.79895,371200000.0
2008-04-09 07:40:00,0.7989,0.7989,0.79885,0.79885,542800000.0
2008-04-09 07:41:00,0.79885,0.7989,0.79885,0.79885,355700000.0
2008-04-09 07:42:00,0.79885,0.79895,0.79885,0.79885,448200000.0
2008-04-09 07:43:00,0.79885,0.79895,0.79885,0.7989,156200000.0
2008-04-09 07:44:00,0.7989,0.7989,0.7987,0.7988,159000000.0
2008-04-09 07:45:00,0.7988,0.7988,0.7986,0.7987,255800000.0
2008-04-09 07:46:00,0.7987,0.79875,0.7987,0.79875,118600000.0
2008-04-09 07:47:00,0.79875,0.79875,0.79865,0.7987,162600000.0
2008-04-09 07:48:00,0.7987,0.79875,0.79865,0.79875,77000000.0
2008-04-09 07:49:00,0.79875,0.79875,0.79865,0.7987,79900000.0
2008-04-09 07:50:00,0.7987,0.7987,0.7986,0.7986,111600000.0
2008-04-09 07:51:00,0.7986,0.7986,0.7985,0.7985,109500000.0
2008-04-09 07:52:00,0.7985,0.7986,0.7985,0.7986,107900000.0
2008-04-09 07:53:00,0.7986,0.7987,0.7986,0.7987,140100000.0
2008-04-09 07:54:00,0.7987,0.7987,0.7987,0.7987,23600000.0
2008-04-09 07:55:00,0.7987,0.7987,0.7987,0.7987,22100000.0
2008-04-09 07:56:00,0.7987,0.7987,0.7987,0.7987,28800000.0
2008-04-09 07:57:00,0.7987,0.7987,0.7986,0.7986,49300000.0
2008-04-09 07:58:00,0.7986,0.7986,0.7985,0.7985,28600000.0
2008-04-09 07:59:00,0.7985,0.7985,0.7984,0.79845,284400000.0
2008-04-09 08:00:00,0.79845,0.7985,0.7983,0.79835,194300000.0
2008-04-09 08:01:00,0.79835,0.7985,0.79835,0.79845,131300000.0
2008-04-09 08:02:00,0.79845,0.7985,0.79835,0.79835,418200000.0
2008-04-09 08:03:00,0.79835,0.79835,0.7983,0.7983,1253300000.0
2008-04-09 08:04:00,0.7983,0.7984,0.79825,0.7984,114300000.0
2008-04-09 08:05:00,0.7984,0.7985,0.79835,0.7985,94700000.0
2008-04-09 08:06:00,0.7985,0.7985,0.7984,0.7984,115500000.0
2008-04-09 08:07:00,0.7984,0.79845,0.7984,0.7984,97800000.0
2008-04-09 08:08:00,0.7984,0.7988,0.7984,0.7988,100300000.0
2008-04-09 08:09:00,0.7988,0.7989,0.79875,0.7988,219600000.0
2008-04-09 08:10:00,0.7988,0.79885,0.7987,0.79875,179600000.0
2008-04-09 08:11:00,0.79875,0.7988,0.79865,0.79875,163500000.0
2008-04-09 08:12:00,0.79875,0.79895,0.79875,0.7988,99600000.0
2008-04-09 08:13:00,0.7988,0.79885,0.7987,0.7988,291800000.0
2008-04-09 08:14:00,0.79885,0.7989,0.7988,0.7988,93400000.0
2008-04-09 08:15:00,0.7988,0.79895,0.7988,0.79895,101500000.0
2008-04-09 08:16:00,0.79895,0.79895,0.79865,0.79875,460400000.0
2008-04-09 08:17:00,0.79875,0.799,0.79875,0.79885,175100000.0
2008-04-09 08:18:00,0.79885,0.7989,0.7988,0.79885,407300000.0
2008-04-09 08:19:00,0.79885,0.7989,0.7988,0.7988,422700000.0
2008-04-09 08:20:00,0.7988,0.79895,0.79875,0.7989,272600000.0
2008-04-09 08:21:00,0.7989,0.799,0.79885,0.799,198900000.0
2008-04-09 08:22:00,0.799,0.7993,0.79885,0.7991,239400000.0
2008-04-09 08:23:00,0.7991,0.79935,0.7991,0.79915,145600000.0
2008-04-09 08:24:00,0.79915,0.7992,0.7991,0.79915,130900000.0
2008-04-09 08:25:00,0.79915,0.79935,0.79915,0.79935,100000000.0
2008-04-09 08:26:00,0.79935,0.79935,0.79895,0.7991,154500000.0
2008-04-09 08:27:00,0.7991,0.79925,0.79895,0.79925,369800000.0
2008-04-09 08:28:00,0.79925,0.79935,0.7992,0.7993,361700000.0
2008-04-09 08:29:00,0.79935,0.79935,0.79925,0.7993,152400000.0
2008-04-09 08:30:00,0.7993,0.79935,0.7993,0.7993,91900000.0
2008-04-09 08:31:00,0.7993,0.7993,0.79925,0.7993,219199999.0
2008-04-09 08:32:00,0.7993,0.7995,0.7993,0.7995,115200000.0
2008-04-09 08:33:00,0.7995,0.79965,0.79945,0.79945,319900000.0
2008-04-09 08:34:00,0.79945,0.7996,0.79945,0.7995,236300000.0
2008-04-09 08:35:00,0.7995,0.79965,0.7995,0.7995,148800000.0
2008-04-09 08:36:00,0.7995,0.79955,0.79945,0.79945,168600000.0
2008-04-09 08:37:00,0.79945,0.7997,0.79945,0.7997,300100003.0
2008-04-09 08:38:00,0.7997,0.7998,0.79965,0.7997,129100000.0
2008-04-09 08:39:00,0.79975,0.7999,0.79965,0.79965,105600000.0
2008-04-09 08:40:00,0.79965,0.79975,0.7996,0.7997,99200000.0
2008-04-09 08:41:00,0.7997,0.79985,0.7997,0.79985,383000000.0
2008-04-09 08:42:00,0.79985,0.8,0.79945,0.79945,256000000.0
2008-04-09 08:43:00,0.79945,0.7995,0.7992,0.7993,178600000.0
2008-04-09 08:44:00,0.79925,0.7993,0.799,0.7991,194600000.0
2008-04-09 08:45:00,0.7991,0.79915,0.79905,0.7991,290400000.0
2008-04-09 08:46:00,0.7991,0.79925,0.7991,0.7992,97100000.0
2008-04-09 08:47:00,0.7992,0.79925,0.7991,0.79915,83400000.0
2008-04-09 08:48:00,0.79915,0.7993,0.79915,0.7992,84200000.0
2008-04-09 08:49:00,0.7992,0.7993,0.7991,0.7992,452099991.0
2008-04-09 08:50:00,0.7992,0.79925,0.79915,0.7992,161700000.0
2008-04-09 08:51:00,0.7992,0.7993,0.7992,0.7993,97700000.0
2008-04-09 08:52:00,0.7993,0.7993,0.7992,0.7993,75600000.0
2008-04-09 08:53:00,0.7993,0.7994,0.7993,0.7994,46700000.0
2008-04-09 08:54:00,0.7994,0.7996,0.79935,0.7996,94800000.0
2008-04-09 08:55:00,0.7996,0.79965,0.79955,0.79955,140400000.0
2008-04-09 08:56:00,0.79955,0.79955,0.79935,0.7995,258100000.0
2008-04-09 08:57:00,0.7995,0.7995,0.7993,0.7994,96700000.0
2008-04-09 08:58:00,0.7994,0.7996,0.79935,0.79955,109600000.0
2008-04-09 08:59:00,0.7995,0.79965,0.7995,0.79955,93600000.0
2008-04-09 09:00:00,0.79955,0.7997,0.79955,0.79965,98300000.0
2008-04-09 09:01:00,0.79965,0.79965,0.7996,0.7996,119300000.0
2008-04-09 09:02:00,0.79965,0.79965,0.7995,0.7995,209400000.0
2008-04-09 09:03:00,0.7995,0.79955,0.79935,0.7994,155900000.0
2008-04-09 09:04:00,0.7994,0.7994,0.79925,0.79925,205800000.0
2008-04-09 09:05:00,0.79925,0.79925,0.79925,0.79925,90200000.0
2008-04-09 09:06:00,0.7992,0.79925,0.79915,0.7992,129400000.0
2008-04-09 09:07:00,0.7992,0.79925,0.79895,0.79895,159000000.0
2008-04-09 09:08:00,0.79895,0.79895,0.7989,0.7989,185000000.0
2008-04-09 09:09:00,0.7989,0.7989,0.79875,0.79875,126100000.0
2008-04-09 09:10:00,0.7988,0.7988,0.7986,0.7986,406899999.0
2008-04-09 09:11:00,0.7986,0.79875,0.7986,0.7987,108200000.0
2008-04-09 09:12:00,0.7987,0.79885,0.7987,0.7988,121400000.0
2008-04-09 09:13:00,0.7988,0.79905,0.7988,0.7989,175000000.0
2008-04-09 09:14:00,0.7988,0.7989,0.7988,0.7989,380600000.0
2008-04-09 09:15:00,0.7989,0.79895,0.7986,0.7987,611999994.0
2008-04-09 09:16:00,0.7987,0.79885,0.7987,0.79885,100200000.0
2008-04-09 09:17:00,0.79885,0.7992,0.79885,0.79915,255900002.0
2008-04-09 09:18:00,0.79915,0.79915,0.799,0.7991,216100000.0
2008-04-09 09:19:00,0.7991,0.7993,0.799,0.7993,618299997.0
2008-04-09 09:20:00,0.79925,0.79935,0.79915,0.79925,145099999.0
2008-04-09 09:21:00,0.7993,0.7993,0.7992,0.7992,160700000.0
2008-04-09 09:22:00,0.7992,0.7992,0.7991,0.79915,221100000.0
2008-04-09 09:23:00,0.79915,0.79915,0.79905,0.79905,112900000.0
2008-04-09 09:24:00,0.79905,0.79905,0.7989,0.79895,310200000.0
2008-04-09 09:25:00,0.79895,0.799,0.79885,0.799,177400000.0
2008-04-09 09:26:00,0.799,0.799,0.79885,0.79895,123000000.0
2008-04-09 09:27:00,0.79895,0.79895,0.79885,0.7989,108900000.0
2008-04-09 09:28:00,0.7989,0.7992,0.7989,0.79915,121200000.0
2008-04-09 09:29:00,0.79915,0.79925,0.79905,0.7992,87000000.0
2008-04-09 09:30:00,0.7992,0.7993,0.79905,0.7993,80100000.0
2008-04-09 09:31:00,0.7993,0.7994,0.79925,0.79935,93900000.0
2008-04-09 09:32:00,0.79935,0.7994,0.7993,0.7994,114000000.0
2008-04-09 09:33:00,0.79935,0.79935,0.7993,0.7993,105300000.0
2008-04-09 09:34:00,0.7993,0.7994,0.7993,0.79935,83000000.0
2008-04-09 09:35:00,0.79935,0.7994,0.79915,0.7992,283800000.0
2008-04-09 09:36:00,0.7992,0.79925,0.7991,0.79915,87200000.0
2008-04-09 09:37:00,0.79915,0.79915,0.799,0.7991,104500000.0
2008-04-09 09:38:00,0.7991,0.79915,0.79895,0.79905,118000000.0
2008-04-09 09:39:00,0.79905,0.79905,0.7988,0.79895,260800000.0
2008-04-09 09:40:00,0.79895,0.7991,0.7988,0.79885,225500000.0
2008-04-09 09:41:00,0.79885,0.7989,0.79885,0.7989,325600000.0
2008-04-09 09:42:00,0.7989,0.7989,0.7987,0.7987,1028300000.0
2008-04-09 09:43:00,0.7987,0.7987,0.7986,0.7986,96900000.0
2008-04-09 09:44:00,0.7986,0.7987,0.79855,0.7987,100000000.0
2008-04-09 09:45:00,0.7987,0.79875,0.7987,0.79875,119600000.0
2008-04-09 09:46:00,0.79875,0.79885,0.7987,0.7988,118000000.0
2008-04-09 09:47:00,0.7988,0.79885,0.7988,0.79885,91400000.0
2008-04-09 09:48:00,0.79885,0.7989,0.79885,0.7989,75900000.0
2008-04-09 09:49:00,0.7989,0.79905,0.79885,0.79905,117600000.0
2008-04-09 09:50:00,0.79905,0.79915,0.799,0.7991,594299983.0
2008-04-09 09:51:00,0.7991,0.7992,0.79905,0.7991,424900000.0
2008-04-09 09:52:00,0.7991,0.7992,0.7991,0.79915,153500000.0
2008-04-09 09:53:00,0.79915,0.7992,0.7991,0.7991,109700000.0
2008-04-09 09:54:00,0.7991,0.7991,0.799,0.799,107900000.0
2008-04-09 09:55:00,0.799,0.799,0.7989,0.7989,63600000.0
2008-04-09 09:56:00,0.7989,0.799,0.7989,0.799,73800000.0
2008-04-09 09:57:00,0.799,0.79905,0.7989,0.7989,84800000.0
2008-04-09 09:58:00,0.7989,0.7989,0.7988,0.7988,74800000.0
2008-04-09 09:59:00,0.7988,0.7989,0.7986,0.79865,89700000.0
2008-04-09 10:00:00,0.79865,0.7987,0.7986,0.7986,287200000.0
2008-04-09 10:01:00,0.7986,0.79865,0.7986,0.7986,419600000.0
2008-04-09 10:02:00,0.7986,0.7986,0.79845,0.7985,989899994.0
2008-04-09 10:03:00,0.7985,0.7985,0.79835,0.7984,189900000.0
2008-04-09 10:04:00,0.7984,0.7985,0.7984,0.7984,105200000.0
2008-04-09 10:05:00,0.7984,0.7985,0.79835,0.79835,265500000.0
2008-04-09 10:06:00,0.79835,0.79845,0.79825,0.7984,389999996.0
2008-04-09 10:07:00,0.7984,0.7984,0.79805,0.7981,244699997.0
2008-04-09 10:08:00,0.7981,0.7982,0.79805,0.7982,236900001.0
2008-04-09 10:09:00,0.7982,0.7984,0.79815,0.7984,159800000.0
2008-04-09 10:10:00,0.7984,0.79845,0.79835,0.7984,586899996.0
2008-04-09 10:11:00,0.7984,0.79845,0.7983,0.7983,238100000.0
2008-04-09 10:12:00,0.7983,0.7983,0.7982,0.7983,145900000.0
2008-04-09 10:13:00,0.7983,0.7983,0.7982,0.79825,1470100000.0
2008-04-09 10:14:00,0.79825,0.7984,0.7982,0.7982,653499996.0
2008-04-09 10:15:00,0.7982,0.7983,0.798,0.7981,357899997.0
2008-04-09 10:16:00,0.7981,0.7981,0.7977,0.7978,565200003.0
2008-04-09 10:17:00,0.7978,0.7978,0.7977,0.7978,486999998.0
2008-04-09 10:18:00,0.7978,0.798,0.79775,0.79795,498099991.0
2008-04-09 10:19:00,0.79795,0.79805,0.7979,0.798,272600000.0
2008-04-09 10:20:00,0.798,0.798,0.79785,0.79795,290499995.0
2008-04-09 10:21:00,0.79795,0.798,0.7979,0.798,207500000.0
2008-04-09 10:22:00,0.798,0.798,0.798,0.798,56500000.0
2008-04-09 10:23:00,0.798,0.798,0.7979,0.79795,94400000.0
2008-04-09 10:24:00,0.79795,0.79795,0.7978,0.7978,64600000.0
2008-04-09 10:25:00,0.7978,0.798,0.7978,0.798,351200001.0
2008-04-09 10:26:00,0.798,0.798,0.7979,0.79795,213900001.0
2008-04-09 10:27:00,0.79795,0.79805,0.79795,0.798,86800000.0
2008-04-09 10:28:00,0.798,0.79815,0.798,0.79815,265900000.0
2008-04-09 10:29:00,0.79815,0.79815,0.79805,0.7981,75900000.0
2008-04-09 10:30:00,0.7981,0.7981,0.79715,0.79755,1177099997.0
2008-04-09 10:31:00,0.79755,0.79755,0.79695,0.79695,320700000.0
2008-04-09 10:32:00,0.79695,0.79735,0.79695,0.7973,273400000.0
2008-04-09 10:33:00,0.7973,0.79735,0.79725,0.7973,284600000.0
2008-04-09 10:34:00,0.7973,0.79745,0.7973,0.79735,370300001.0
2008-04-09 10:35:00,0.79735,0.79755,0.79735,0.79745,354700000.0
2008-04-09 10:36:00,0.79745,0.79765,0.79745,0.79755,468800000.0
2008-04-09 10:37:00,0.79755,0.79755,0.7974,0.7974,240300000.0
2008-04-09 10:38:00,0.7974,0.79745,0.79735,0.7974,251600000.0
2008-04-09 10:39:00,0.7974,0.7974,0.7969,0.79695,605999998.0
2008-04-09 10:40:00,0.79695,0.79695,0.79685,0.79685,380200000.0
2008-04-09 10:41:00,0.79685,0.79705,0.7968,0.797,134700000.0
2008-04-09 10:42:00,0.797,0.79725,0.797,0.7972,223899999.0
2008-04-09 10:43:00,0.7972,0.7975,0.7972,0.7975,231900000.0
2008-04-09 10:44:00,0.7975,0.7976,0.7972,0.7972,480500001.0
2008-04-09 10:45:00,0.7972,0.7973,0.7971,0.7972,156800000.0
2008-04-09 10:46:00,0.7972,0.7973,0.79715,0.79725,267400000.0
2008-04-09 10:47:00,0.79725,0.79755,0.79725,0.7975,141600000.0
2008-04-09 10:48:00,0.7975,0.79755,0.7974,0.79745,154700000.0
2008-04-09 10:49:00,0.79745,0.7975,0.79745,0.79745,164900000.0
2008-04-09 10:50:00,0.79745,0.79765,0.79745,0.7975,141100000.0
2008-04-09 10:51:00,0.7975,0.79755,0.79745,0.7975,126600000.0
2008-04-09 10:52:00,0.7975,0.79765,0.79745,0.7975,213299997.0
2008-04-09 10:53:00,0.7975,0.7975,0.79735,0.7974,105300000.0
2008-04-09 10:54:00,0.7974,0.7974,0.79735,0.79735,227600000.0
2008-04-09 10:55:00,0.79735,0.7974,0.79735,0.79735,561199987.0
2008-04-09 10:56:00,0.7974,0.7974,0.7973,0.79735,202000000.0
2008-04-09 10:57:00,0.79735,0.7977,0.79735,0.79765,194700000.0
2008-04-09 10:58:00,0.79765,0.79815,0.79765,0.7981,239800000.0
2008-04-09 10:59:00,0.7981,0.7981,0.79795,0.79795,329900004.0
2008-04-09 11:00:00,0.79795,0.7981,0.79785,0.7981,205900002.0
2008-04-09 11:01:00,0.7981,0.79815,0.7977,0.798,281099996.0
2008-04-09 11:02:00,0.798,0.79825,0.798,0.7982,93300000.0
2008-04-09 11:03:00,0.7982,0.7982,0.79805,0.79805,677900008.0
2008-04-09 11:04:00,0.79805,0.79825,0.79805,0.79825,1394100010.0
2008-04-09 11:05:00,0.79825,0.79845,0.79825,0.79835,1156199993.0
2008-04-09 11:06:00,0.79835,0.7987,0.79835,0.7985,680100002.0
2008-04-09 11:07:00,0.7985,0.79855,0.79845,0.79845,579599989.0
2008-04-09 11:08:00,0.79845,0.7985,0.79835,0.79835,358700004.0
2008-04-09 11:09:00,0.79835,0.7984,0.79835,0.79835,1209500006.0
2008-04-09 11:10:00,0.79835,0.7984,0.7983,0.7983,1007000005.0
2008-04-09 11:11:00,0.7983,0.7984,0.7982,0.7984,289100004.0
2008-04-09 11:12:00,0.79835,0.7985,0.7983,0.79845,331699999.0
2008-04-09 11:13:00,0.79845,0.79845,0.7983,0.7983,1172100004.0
2008-04-09 11:14:00,0.7983,0.7983,0.7977,0.7978,462800000.0
2008-04-09 11:15:00,0.7978,0.79785,0.7978,0.79785,284200000.0
2008-04-09 11:16:00,0.79785,0.7979,0.7978,0.79785,257600000.0
2008-04-09 11:17:00,0.79785,0.79785,0.79775,0.79775,161100001.0
2008-04-09 11:18:00,0.79775,0.79795,0.7977,0.79795,242600000.0
2008-04-09 11:19:00,0.79795,0.79805,0.79785,0.79805,127600000.0
2008-04-09 11:20:00,0.7981,0.79815,0.79805,0.79805,317800000.0
2008-04-09 11:21:00,0.79805,0.7981,0.79805,0.7981,600700000.0
2008-04-09 11:22:00,0.7981,0.79815,0.798,0.79805,405700000.0
2008-04-09 11:23:00,0.7981,0.7981,0.79805,0.79805,437100000.0
2008-04-09 11:24:00,0.79805,0.7982,0.79805,0.7981,89400000.0
2008-04-09 11:25:00,0.7981,0.79825,0.79805,0.7981,249900000.0
2008-04-09 11:26:00,0.7981,0.7982,0.79805,0.7982,222600000.0
2008-04-09 11:27:00,0.7982,0.7985,0.79815,0.7985,249600000.0
2008-04-09 11:28:00,0.7985,0.7987,0.7984,0.79855,171600000.0
2008-04-09 11:29:00,0.79855,0.79865,0.7985,0.79855,259000000.0
2008-04-09 11:30:00,0.79855,0.7986,0.7985,0.7986,266600000.0
2008-04-09 11:31:00,0.7986,0.79865,0.79845,0.79855,231000000.0
2008-04-09 11:32:00,0.79855,0.79855,0.79845,0.79855,152800000.0
2008-04-09 11:33:00,0.79855,0.79855,0.7984,0.7984,274600000.0
2008-04-09 11:34:00,0.7984,0.7985,0.7984,0.79845,127700000.0
2008-04-09 11:35:00,0.79845,0.79855,0.79845,0.79855,476800003.0
2008-04-09 11:36:00,0.79855,0.79855,0.7985,0.7985,120300000.0
2008-04-09 11:37:00,0.7985,0.7985,0.7984,0.7984,291200000.0
2008-04-09 11:38:00,0.7984,0.79845,0.7983,0.7983,171700000.0
2008-04-09 11:39:00,0.7983,0.7983,0.7981,0.7981,447300001.0
2008-04-09 11:40:00,0.7981,0.79815,0.798,0.7981,218500000.0
2008-04-09 11:41:00,0.7981,0.79835,0.7981,0.79835,269800000.0
2008-04-09 11:42:00,0.79835,0.79835,0.79825,0.7983,285500000.0
2008-04-09 11:43:00,0.7983,0.7983,0.79815,0.79815,201000000.0
2008-04-09 11:44:00,0.79815,0.79815,0.79805,0.7981,289700000.0
2008-04-09 11:45:00,0.7981,0.7982,0.7981,0.79815,140700000.0
2008-04-09 11:46:00,0.79815,0.79825,0.79815,0.79825,259600000.0
2008-04-09 11:47:00,0.79825,0.7983,0.7982,0.7983,165200000.0
2008-04-09 11:48:00,0.7983,0.79835,0.79825,0.79835,259300000.0
2008-04-09 11:49:00,0.79835,0.7984,0.7983,0.7984,161500000.0
2008-04-09 11:50:00,0.7984,0.79845,0.79835,0.79835,72900000.0
2008-04-09 11:51:00,0.79835,0.79845,0.7983,0.79845,232600000.0
2008-04-09 11:52:00,0.79845,0.79855,0.7984,0.7985,135300000.0
2008-04-09 11:53:00,0.7985,0.7986,0.79835,0.79835,310900001.0
2008-04-09 11:54:00,0.79835,0.79845,0.79835,0.7984,332800000.0
2008-04-09 11:55:00,0.7984,0.79855,0.7984,0.79855,227800000.0
2008-04-09 11:56:00,0.79855,0.79855,0.79845,0.7985,53000000.0
2008-04-09 11:57:00,0.7985,0.7985,0.79845,0.7985,111000000.0
2008-04-09 11:58:00,0.7985,0.7986,0.7985,0.7986,48400000.0
2008-04-09 11:59:00,0.7986,0.7986,0.79845,0.7985,237500001.0
2008-04-09 12:00:00,0.7985,0.79855,0.79835,0.7984,160600000.0
2008-04-09 12:01:00,0.7984,0.79845,0.7984,0.7984,46600000.0
2008-04-09 12:02:00,0.7984,0.7985,0.7984,0.7985,51200000.0
2008-04-09 12:03:00,0.7985,0.7985,0.79845,0.7985,137000002.0
2008-04-09 12:04:00,0.7985,0.7985,0.79845,0.79845,34600000.0
2008-04-09 12:05:00,0.79845,0.79845,0.79845,0.79845,208000000.0
2008-04-09 12:06:00,0.79845,0.79845,0.7984,0.7984,91400000.0
2008-04-09 12:07:00,0.7984,0.79845,0.79835,0.7984,140200000.0
2008-04-09 12:08:00,0.7984,0.7984,0.79835,0.7984,150300000.0
2008-04-09 12:09:00,0.7984,0.7984,0.79835,0.79835,247000001.0
2008-04-09 12:10:00,0.79835,0.7984,0.79835,0.79835,99300000.0
2008-04-09 12:11:00,0.79835,0.79845,0.79835,0.79845,91200000.0
2008-04-09 12:12:00,0.79845,0.79845,0.7984,0.79845,62700000.0
2008-04-09 12:13:00,0.79845,0.79845,0.7984,0.7984,91000000.0
2008-04-09 12:14:00,0.7984,0.79845,0.79835,0.7984,301800000.0
2008-04-09 12:15:00,0.7984,0.79845,0.79835,0.7984,73200000.0
2008-04-09 12:16:00,0.79835,0.79855,0.79835,0.7985,151200000.0
2008-04-09 12:17:00,0.7985,0.7986,0.79845,0.7985,296600000.0
2008-04-09 12:18:00,0.7985,0.79855,0.7985,0.7985,67700000.0
2008-04-09 12:19:00,0.7985,0.79855,0.7985,0.7985,48400000.0
2008-04-09 12:20:00,0.7985,0.79855,0.7985,0.79855,130400000.0
2008-04-09 12:21:00,0.79855,0.79855,0.7985,0.79855,244500000.0
2008-04-09 12:22:00,0.79855,0.79855,0.79845,0.79855,337700000.0
2008-04-09 12:23:00,0.79855,0.7986,0.7985,0.79855,205900000.0
2008-04-09 12:24:00,0.79855,0.7986,0.79855,0.79855,314200000.0
2008-04-09 12:25:00,0.79855,0.79855,0.79845,0.79845,207900000.0
2008-04-09 12:26:00,0.79845,0.7985,0.79845,0.7985,175499999.0
2008-04-09 12:27:00,0.7985,0.7985,0.79845,0.79845,571600000.0
2008-04-09 12:28:00,0.79845,0.79845,0.7984,0.7984,244100000.0
2008-04-09 12:29:00,0.7984,0.79845,0.79835,0.79845,463600000.0
2008-04-09 12:30:00,0.79845,0.7985,0.79845,0.79845,70200000.0
2008-04-09 12:31:00,0.79845,0.7986,0.79845,0.7985,180300000.0
2008-04-09 12:32:00,0.7985,0.7986,0.79845,0.7985,219600000.0
2008-04-09 12:33:00,0.7985,0.7985,0.79845,0.79845,519400000.0
2008-04-09 12:34:00,0.79845,0.79845,0.79835,0.7984,345600004.0
2008-04-09 12:35:00,0.7984,0.7984,0.7983,0.79835,396800001.0
2008-04-09 12:36:00,0.79835,0.79845,0.79835,0.7984,106300000.0
2008-04-09 12:37:00,0.7984,0.7984,0.79825,0.7983,66700000.0
2008-04-09 12:38:00,0.7983,0.7984,0.7983,0.79835,173400000.0
2008-04-09 12:39:00,0.79835,0.7984,0.79835,0.79835,207600000.0
2008-04-09 12:40:00,0.79835,0.7984,0.7983,0.79835,240100000.0
2008-04-09 12:41:00,0.79835,0.79845,0.79835,0.7984,264600000.0
2008-04-09 12:42:00,0.7984,0.7984,0.7983,0.79835,130900000.0
2008-04-09 12:43:00,0.79835,0.79835,0.79825,0.7983,150000000.0
2008-04-09 12:44:00,0.7983,0.7983,0.79825,0.79825,175800000.0
2008-04-09 12:45:00,0.79825,0.79825,0.79815,0.79815,227400000.0
2008-04-09 12:46:00,0.79815,0.7982,0.7981,0.79815,532600000.0
2008-04-09 12:47:00,0.7981,0.79815,0.79805,0.7981,337599999.0
2008-04-09 12:48:00,0.7981,0.7985,0.7981,0.79835,281100003.0
2008-04-09 12:49:00,0.79835,0.7984,0.79835,0.79835,175000000.0
2008-04-09 12:50:00,0.79835,0.7984,0.7982,0.7983,186800000.0
2008-04-09 12:51:00,0.79835,0.79835,0.79825,0.79825,211900000.0
2008-04-09 12:52:00,0.79825,0.79825,0.79815,0.79825,136800000.0
2008-04-09 12:53:00,0.79825,0.79825,0.7982,0.79825,117300000.0
2008-04-09 12:54:00,0.79825,0.79835,0.79825,0.7983,175800000.0
2008-04-09 12:55:00,0.7983,0.7984,0.7983,0.79835,74300000.0
2008-04-09 12:56:00,0.79835,0.79835,0.79825,0.7983,250200000.0
2008-04-09 12:57:00,0.7983,0.7983,0.7982,0.7982,280100000.0
2008-04-09 12:58:00,0.7982,0.7983,0.7982,0.7983,330300000.0
2008-04-09 12:59:00,0.79825,0.7983,0.79825,0.79825,675599996.0
2008-04-09 13:00:00,0.79825,0.79835,0.7982,0.7982,325399999.0
2008-04-09 13:01:00,0.7982,0.79825,0.7982,0.7982,86600000.0
2008-04-09 13:02:00,0.7982,0.79825,0.79815,0.79815,161200000.0
2008-04-09 13:03:00,0.79815,0.7983,0.79815,0.79825,405100000.0
2008-04-09 13:04:00,0.79825,0.79835,0.79825,0.79825,303500000.0
2008-04-09 13:05:00,0.79825,0.79825,0.79795,0.79805,352400000.0
2008-04-09 13:06:00,0.79805,0.79805,0.79795,0.79795,460699998.0
2008-04-09 13:07:00,0.79795,0.798,0.79785,0.79795,379900007.0
2008-04-09 13:08:00,0.79795,0.79825,0.79795,0.7982,1461799977.0
2008-04-09 13:09:00,0.7982,0.7982,0.79805,0.7981,659100000.0
2008-04-09 13:10:00,0.79805,0.7981,0.79805,0.79805,335900000.0
2008-04-09 13:11:00,0.79805,0.7981,0.7979,0.79795,632999996.0
2008-04-09 13:12:00,0.7979,0.798,0.7979,0.798,423499996.0
2008-04-09 13:13:00,0.79795,0.798,0.79785,0.798,423499996.0
2008-04-09 13:14:00,0.798,0.798,0.7977,0.79775,198500002.0
2008-04-09 13:15:00,0.79775,0.7978,0.79755,0.7977,951300003.0
2008-04-09 13:16:00,0.7977,0.7977,0.7975,0.7976,1058699997.0
2008-04-09 13:17:00,0.7976,0.7976,0.79725,0.79735,395800002.0
2008-04-09 13:18:00,0.79735,0.79735,0.79715,0.79715,539699999.0
2008-04-09 13:19:00,0.79715,0.79715,0.79665,0.79685,1083699981.0
2008-04-09 13:20:00,0.79685,0.79715,0.7968,0.797,830699991.0
2008-04-09 13:21:00,0.797,0.797,0.79685,0.79695,660099993.0
2008-04-09 13:22:00,0.79695,0.7972,0.79695,0.79715,189100000.0
2008-04-09 13:23:00,0.79715,0.7972,0.79705,0.7972,436499999.0
2008-04-09 13:24:00,0.79725,0.7973,0.7972,0.7973,367900000.0
2008-04-09 13:25:00,0.7973,0.7973,0.7971,0.7972,298000000.0
2008-04-09 13:26:00,0.7972,0.7973,0.79715,0.79725,1395499988.0
2008-04-09 13:27:00,0.79725,0.79745,0.7972,0.7974,824699992.0
2008-04-09 13:28:00,0.7974,0.79745,0.7971,0.79715,299600000.0
2008-04-09 13:29:00,0.79715,0.7972,0.79705,0.7971,444199992.0
2008-04-09 13:30:00,0.79705,0.7972,0.79705,0.79715,573299997.0
2008-04-09 13:31:00,0.79715,0.79725,0.79715,0.7972,134600000.0
2008-04-09 13:32:00,0.7972,0.79735,0.79715,0.79735,86400000.0
2008-04-09 13:33:00,0.79735,0.7975,0.79735,0.79735,507800000.0
2008-04-09 13:34:00,0.79735,0.79735,0.7972,0.7973,440100000.0
2008-04-09 13:35:00,0.7973,0.7973,0.7972,0.7973,167000000.0
2008-04-09 13:36:00,0.7973,0.79745,0.79725,0.79735,412400001.0
2008-04-09 13:37:00,0.79735,0.79755,0.79735,0.79745,616800014.0
2008-04-09 13:38:00,0.79745,0.7975,0.7973,0.79735,482300002.0
2008-04-09 13:39:00,0.79735,0.7974,0.79725,0.79735,150700000.0
2008-04-09 13:40:00,0.79735,0.79745,0.79725,0.79735,106700000.0
2008-04-09 13:41:00,0.79735,0.7975,0.79735,0.79745,76300000.0
2008-04-09 13:42:00,0.79745,0.7975,0.79745,0.7975,755200012.0
2008-04-09 13:43:00,0.7975,0.7975,0.79735,0.79735,191500000.0
2008-04-09 13:44:00,0.79735,0.7974,0.79725,0.79735,279199999.0
2008-04-09 13:45:00,0.79735,0.79745,0.7973,0.7973,131200000.0
2008-04-09 13:46:00,0.7973,0.79745,0.7973,0.7974,70800000.0
2008-04-09 13:47:00,0.7974,0.79745,0.79735,0.7974,183400000.0
2008-04-09 13:48:00,0.7974,0.7974,0.79735,0.7974,33000000.0
2008-04-09 13:49:00,0.7974,0.79745,0.7974,0.79745,54600000.0
2008-04-09 13:50:00,0.79745,0.7975,0.7974,0.79745,61200000.0
2008-04-09 13:51:00,0.79745,0.7975,0.7974,0.79745,35400000.0
2008-04-09 13:52:00,0.79745,0.7975,0.79745,0.7975,23200000.0
2008-04-09 13:53:00,0.7975,0.79755,0.7974,0.7974,38400000.0
2008-04-09 13:54:00,0.7974,0.7974,0.7972,0.7972,199500000.0
2008-04-09 13:55:00,0.7972,0.7973,0.79715,0.7973,338899996.0
2008-04-09 13:56:00,0.7973,0.7973,0.7972,0.79725,229400000.0
2008-04-09 13:57:00,0.79725,0.79725,0.79705,0.7971,358900000.0
2008-04-09 13:58:00,0.7971,0.79725,0.79705,0.79715,121520000.0
2008-04-09 13:59:00,0.79715,0.7973,0.7971,0.7973,122000000.0
2008-04-09 14:00:00,0.7973,0.7973,0.7972,0.7972,69200000.0
2008-04-09 14:01:00,0.7972,0.7973,0.79715,0.7972,689999995.0
2008-04-09 14:02:00,0.79715,0.79725,0.79715,0.7972,423699999.0
2008-04-09 14:03:00,0.7972,0.79725,0.79705,0.7972,101500000.0
2008-04-09 14:04:00,0.7972,0.79725,0.79715,0.7972,235599996.0
2008-04-09 14:05:00,0.7972,0.79725,0.7972,0.79725,33600000.0
2008-04-09 14:06:00,0.79725,0.7973,0.7972,0.79725,72500000.0
2008-04-09 14:07:00,0.79725,0.7973,0.7972,0.79725,150000000.0
2008-04-09 14:08:00,0.79725,0.79735,0.79725,0.7973,133000000.0
2008-04-09 14:09:00,0.7973,0.79735,0.7973,0.79735,96400000.0
2008-04-09 14:10:00,0.79735,0.7974,0.7973,0.7974,109200000.0
2008-04-09 14:11:00,0.7974,0.79745,0.79735,0.79745,97200000.0
2008-04-09 14:12:00,0.79745,0.79745,0.7974,0.7974,83200000.0
2008-04-09 14:13:00,0.7974,0.79745,0.7974,0.79745,106100000.0
2008-04-09 14:14:00,0.79745,0.7976,0.79745,0.7976,528000000.0
2008-04-09 14:15:00,0.79765,0.79765,0.7975,0.79755,1056299985.0
2008-04-09 14:16:00,0.79755,0.79765,0.79755,0.79765,621899998.0
2008-04-09 14:17:00,0.79765,0.79795,0.7976,0.79785,582200002.0
2008-04-09 14:18:00,0.79785,0.7981,0.79785,0.7981,601200000.0
2008-04-09 14:19:00,0.7981,0.7982,0.79805,0.79805,421300000.0
2008-04-09 14:20:00,0.79805,0.79805,0.7977,0.79775,623800002.0
2008-04-09 14:21:00,0.79775,0.79795,0.79775,0.7979,75400000.0
2008-04-09 14:22:00,0.7979,0.79805,0.7979,0.79805,93000000.0
2008-04-09 14:23:00,0.79805,0.7981,0.79795,0.798,233800000.0
2008-04-09 14:24:00,0.798,0.7981,0.79795,0.79805,1282499987.0
2008-04-09 14:25:00,0.79805,0.7982,0.79805,0.7981,144400000.0
2008-04-09 14:26:00,0.7981,0.79815,0.7981,0.79815,237700000.0
2008-04-09 14:27:00,0.79815,0.79815,0.798,0.798,359000000.0
2008-04-09 14:28:00,0.798,0.798,0.79795,0.798,212999996.0
2008-04-09 14:29:00,0.798,0.7982,0.798,0.79815,102800000.0
2008-04-09 14:30:00,0.79815,0.7982,0.79815,0.7982,91200000.0
2008-04-09 14:31:00,0.7982,0.7983,0.79815,0.79825,291900001.0
2008-04-09 14:32:00,0.79825,0.79825,0.7982,0.7982,119200000.0
2008-04-09 14:33:00,0.7982,0.7982,0.79815,0.7982,221200000.0
2008-04-09 14:34:00,0.7982,0.7983,0.79815,0.7983,143000000.0
2008-04-09 14:35:00,0.7983,0.79845,0.79825,0.7983,223200000.0
2008-04-09 14:36:00,0.7983,0.7984,0.7983,0.79835,186700001.0
2008-04-09 14:37:00,0.79835,0.7984,0.79825,0.7983,332500000.0
2008-04-09 14:38:00,0.7983,0.79835,0.79825,0.79825,434300000.0
2008-04-09 14:39:00,0.79825,0.7983,0.79815,0.79815,570000000.0
2008-04-09 14:40:00,0.79815,0.7982,0.7981,0.79815,119100000.0
2008-04-09 14:41:00,0.79815,0.7982,0.79815,0.79815,84200000.0
2008-04-09 14:42:00,0.79815,0.79815,0.7981,0.7981,74900000.0
2008-04-09 14:43:00,0.7981,0.79815,0.79795,0.79795,432800005.0
2008-04-09 14:44:00,0.79795,0.79795,0.79785,0.79795,872600022.0
2008-04-09 14:45:00,0.79795,0.79795,0.7979,0.79795,101600000.0
2008-04-09 14:46:00,0.79795,0.7981,0.7979,0.7981,251400000.0
2008-04-09 14:47:00,0.7981,0.7981,0.79795,0.79795,652899982.0
2008-04-09 14:48:00,0.79795,0.79835,0.79795,0.79835,279500000.0
2008-04-09 14:49:00,0.79835,0.7986,0.79825,0.7986,158700000.0
2008-04-09 14:50:00,0.7986,0.79865,0.7984,0.7984,233200000.0
2008-04-09 14:51:00,0.7984,0.7985,0.79835,0.7984,276000000.0
2008-04-09 14:52:00,0.7984,0.79855,0.7983,0.79845,538999999.0
2008-04-09 14:53:00,0.7984,0.7984,0.79825,0.79835,668599998.0
2008-04-09 14:54:00,0.79835,0.79845,0.7983,0.7984,229999999.0
2008-04-09 14:55:00,0.7984,0.79845,0.7983,0.79835,249200000.0
2008-04-09 14:56:00,0.79835,0.79845,0.7983,0.79835,385600000.0
2008-04-09 14:57:00,0.79835,0.79845,0.79835,0.7984,523499995.0
2008-04-09 14:58:00,0.7984,0.7985,0.7984,0.79845,406900000.0
2008-04-09 14:59:00,0.79845,0.79865,0.79845,0.79855,249200000.0
2008-04-09 15:00:00,0.79855,0.7987,0.79855,0.79865,121400000.0
2008-04-09 15:01:00,0.7987,0.79875,0.7986,0.79865,317800001.0
2008-04-09 15:02:00,0.79865,0.79895,0.79865,0.7989,448200000.0
2008-04-09 15:03:00,0.7989,0.79905,0.79885,0.7989,326900000.0
2008-04-09 15:04:00,0.7989,0.79895,0.79875,0.79875,423800000.0
2008-04-09 15:05:00,0.79875,0.79885,0.7987,0.7988,136500000.0
2008-04-09 15:06:00,0.79875,0.7991,0.79875,0.7991,265400002.0
2008-04-09 15:07:00,0.7991,0.7992,0.799,0.79905,225400000.0
2008-04-09 15:08:00,0.79905,0.79905,0.79895,0.79905,254200000.0
2008-04-09 15:09:00,0.79905,0.79905,0.79885,0.79895,233400000.0
2008-04-09 15:10:00,0.79895,0.799,0.7989,0.799,125800000.0
2008-04-09 15:11:00,0.799,0.79915,0.799,0.79915,110400000.0
2008-04-09 15:12:00,0.79915,0.79915,0.79905,0.79905,214200002.0
2008-04-09 15:13:00,0.79905,0.79905,0.79895,0.79895,743000002.0
2008-04-09 15:14:00,0.79895,0.799,0.7989,0.799,520000003.0
2008-04-09 15:15:00,0.799,0.79905,0.7989,0.7989,206100000.0
2008-04-09 15:16:00,0.7989,0.7989,0.7988,0.79885,386300000.0
2008-04-09 15:17:00,0.79885,0.7989,0.7988,0.79885,177700000.0
2008-04-09 15:18:00,0.79885,0.79885,0.79875,0.79885,368200000.0
2008-04-09 15:19:00,0.79885,0.7989,0.79885,0.7989,1117500000.0
2008-04-09 15:20:00,0.7989,0.7989,0.7988,0.79885,218800000.0
2008-04-09 15:21:00,0.79885,0.79885,0.7987,0.7987,468500002.0
2008-04-09 15:22:00,0.7987,0.79875,0.79855,0.79875,411700000.0
2008-04-09 15:23:00,0.7987,0.79885,0.79865,0.79885,901499991.0
2008-04-09 15:24:00,0.79885,0.79885,0.7988,0.7988,85200000.0
2008-04-09 15:25:00,0.7988,0.79895,0.7988,0.7989,131200000.0
2008-04-09 15:26:00,0.7989,0.79895,0.7988,0.7988,300900000.0
2008-04-09 15:27:00,0.7988,0.7989,0.79875,0.7988,684200002.0
2008-04-09 15:28:00,0.7988,0.79885,0.7987,0.79885,303600000.0
2008-04-09 15:29:00,0.79885,0.7989,0.79885,0.79885,352600000.0
2008-04-09 15:30:00,0.79885,0.79895,0.7988,0.7989,314400000.0
2008-04-09 15:31:00,0.7989,0.7989,0.7988,0.79885,689300010.0
2008-04-09 15:32:00,0.79885,0.7989,0.7987,0.79875,290400000.0
2008-04-09 15:33:00,0.79875,0.79875,0.79855,0.7986,1192699999.0
2008-04-09 15:34:00,0.7986,0.79875,0.7986,0.79875,65600000.0
2008-04-09 15:35:00,0.79875,0.7989,0.7987,0.7988,92800000.0
2008-04-09 15:36:00,0.7988,0.79885,0.7987,0.79885,170700000.0
2008-04-09 15:37:00,0.79885,0.79885,0.7988,0.7988,46400000.0
2008-04-09 15:38:00,0.7988,0.799,0.79875,0.799,499899991.0
2008-04-09 15:39:00,0.799,0.799,0.7989,0.799,355600000.0
2008-04-09 15:40:00,0.799,0.799,0.7989,0.799,202100000.0
2008-04-09 15:41:00,0.799,0.799,0.79895,0.79895,197500000.0
2008-04-09 15:42:00,0.79895,0.799,0.7989,0.79895,365700000.0
2008-04-09 15:43:00,0.79895,0.79895,0.7989,0.7989,189700000.0
2008-04-09 15:44:00,0.7989,0.7992,0.7989,0.79915,467300000.0
2008-04-09 15:45:00,0.79915,0.7992,0.799,0.79905,921199993.0
2008-04-09 15:46:00,0.79905,0.7991,0.7987,0.7987,468800003.0
2008-04-09 15:47:00,0.7987,0.7988,0.79865,0.7987,198199999.0
2008-04-09 15:48:00,0.79875,0.79895,0.7985,0.79895,337799998.0
2008-04-09 15:49:00,0.79895,0.79895,0.79875,0.7988,804400002.0
2008-04-09 15:50:00,0.7988,0.7988,0.7986,0.7986,269600000.0
2008-04-09 15:51:00,0.7986,0.79865,0.79855,0.79865,694200000.0
2008-04-09 15:52:00,0.79865,0.79865,0.79855,0.79855,756999999.0
2008-04-09 15:53:00,0.79855,0.7986,0.79845,0.79855,731600009.0
2008-04-09 15:54:00,0.79855,0.79865,0.79845,0.7986,319100000.0
2008-04-09 15:55:00,0.7986,0.79865,0.79855,0.79855,269300002.0
2008-04-09 15:56:00,0.79855,0.79855,0.7981,0.79815,817300003.0
2008-04-09 15:57:00,0.79815,0.7985,0.79815,0.79845,479200000.0
2008-04-09 15:58:00,0.79845,0.7986,0.79845,0.79855,417900000.0
2008-04-09 15:59:00,0.79855,0.7986,0.79845,0.79845,526599999.0
2008-04-09 16:00:00,0.79845,0.7986,0.79845,0.79855,444100000.0
2008-04-09 16:01:00,0.79855,0.79855,0.7984,0.7984,351500001.0
2008-04-09 16:02:00,0.7984,0.79875,0.7984,0.79855,463100000.0
2008-04-09 16:03:00,0.79855,0.7987,0.7985,0.7985,519300000.0
2008-04-09 16:04:00,0.7985,0.79865,0.7985,0.79855,523700000.0
2008-04-09 16:05:00,0.79855,0.79855,0.79835,0.79845,750500000.0
2008-04-09 16:06:00,0.7985,0.7986,0.7984,0.7986,605100000.0
2008-04-09 16:07:00,0.7986,0.79865,0.79855,0.79855,816900001.0
2008-04-09 16:08:00,0.79855,0.7986,0.7984,0.79845,618999998.0
2008-04-09 16:09:00,0.79845,0.7985,0.7984,0.7984,228700000.0
2008-04-09 16:10:00,0.7984,0.79845,0.79825,0.7983,240700000.0
2008-04-09 16:11:00,0.7983,0.7983,0.7982,0.79825,706800000.0
2008-04-09 16:12:00,0.7982,0.7982,0.798,0.7981,614200000.0
2008-04-09 16:13:00,0.7981,0.7981,0.79785,0.79805,307800000.0
2008-04-09 16:14:00,0.79805,0.79825,0.798,0.79825,620300003.0
2008-04-09 16:15:00,0.79825,0.7983,0.79815,0.7983,257100001.0
2008-04-09 16:16:00,0.7983,0.7984,0.79805,0.7981,272500000.0
2008-04-09 16:17:00,0.7981,0.79825,0.79805,0.79825,303900000.0
2008-04-09 16:18:00,0.79825,0.7983,0.7981,0.7981,324600000.0
2008-04-09 16:19:00,0.79815,0.7983,0.7981,0.7982,274400000.0
2008-04-09 16:20:00,0.7982,0.79825,0.7981,0.79815,128900000.0
2008-04-09 16:21:00,0.79815,0.7982,0.7978,0.7978,320600000.0
2008-04-09 16:22:00,0.7978,0.79785,0.7976,0.79765,463700000.0
2008-04-09 16:23:00,0.79765,0.7978,0.79765,0.7977,565800000.0
2008-04-09 16:24:00,0.7977,0.79785,0.7977,0.79785,418100000.0
2008-04-09 16:25:00,0.7978,0.7978,0.79775,0.79775,489800000.0
2008-04-09 16:26:00,0.7978,0.79785,0.79775,0.79785,533000000.0
2008-04-09 16:27:00,0.79785,0.79815,0.7978,0.79815,646200000.0
2008-04-09 16:28:00,0.79815,0.7983,0.7981,0.7982,901000000.0
2008-04-09 16:29:00,0.7982,0.79825,0.79815,0.7982,725499994.0
2008-04-09 16:30:00,0.7982,0.7985,0.79815,0.79845,427000001.0
2008-04-09 16:31:00,0.79845,0.79855,0.7984,0.79845,744100000.0
2008-04-09 16:32:00,0.79845,0.79875,0.7984,0.7987,366200000.0
2008-04-09 16:33:00,0.7987,0.79895,0.79865,0.7988,483400000.0
2008-04-09 16:34:00,0.7988,0.7988,0.7987,0.7988,418700000.0
2008-04-09 16:35:00,0.7988,0.7989,0.79875,0.79885,790600001.0
2008-04-09 16:36:00,0.79885,0.79905,0.79875,0.79905,470000000.0
2008-04-09 16:37:00,0.79905,0.79915,0.799,0.7991,460700000.0
2008-04-09 16:38:00,0.7991,0.7992,0.7989,0.7989,505100000.0
2008-04-09 16:39:00,0.7989,0.79895,0.7987,0.79875,325800000.0
2008-04-09 16:40:00,0.79875,0.79895,0.79875,0.79885,363600000.0
2008-04-09 16:41:00,0.79885,0.79895,0.79875,0.79885,885799999.0
2008-04-09 16:42:00,0.79885,0.799,0.79885,0.79895,507700001.0
2008-04-09 16:43:00,0.79895,0.799,0.7989,0.79895,695100000.0
2008-04-09 16:44:00,0.79895,0.79895,0.79885,0.7989,272399999.0
2008-04-09 16:45:00,0.7989,0.7989,0.79885,0.7989,334400000.0
2008-04-09 16:46:00,0.7989,0.79895,0.79885,0.7989,509099998.0
2008-04-09 16:47:00,0.7989,0.799,0.79885,0.7989,236100002.0
2008-04-09 16:48:00,0.7989,0.79915,0.7989,0.799,168300000.0
2008-04-09 16:49:00,0.799,0.7991,0.79895,0.799,406500003.0
2008-04-09 16:50:00,0.799,0.799,0.7989,0.79895,245200000.0
2008-04-09 16:51:00,0.79895,0.79895,0.79885,0.7989,441800000.0
2008-04-09 16:52:00,0.7989,0.799,0.7989,0.79895,107700000.0
2008-04-09 16:53:00,0.79895,0.7991,0.7989,0.79905,98000000.0
2008-04-09 16:54:00,0.79905,0.79905,0.79895,0.79905,343600001.0
2008-04-09 16:55:00,0.79905,0.79915,0.799,0.7991,221900000.0
2008-04-09 16:56:00,0.79915,0.79935,0.79915,0.79925,707500000.0
2008-04-09 16:57:00,0.7993,0.79935,0.7991,0.7991,823300000.0
2008-04-09 16:58:00,0.7991,0.7994,0.79905,0.7991,617900003.0
2008-04-09 16:59:00,0.79915,0.79925,0.7991,0.79915,401600000.0
2008-04-09 17:00:00,0.7991,0.79915,0.79885,0.7991,610400006.0
2008-04-09 17:01:00,0.7991,0.7991,0.7989,0.79895,311800005.0
2008-04-09 17:02:00,0.79895,0.799,0.7989,0.7989,228400000.0
2008-04-09 17:03:00,0.7989,0.79915,0.7989,0.7991,303900000.0
2008-04-09 17:04:00,0.7991,0.79915,0.79895,0.799,258200000.0
2008-04-09 17:05:00,0.799,0.799,0.7989,0.7989,90700000.0
2008-04-09 17:06:00,0.7989,0.7989,0.79885,0.79885,211200000.0
2008-04-09 17:07:00,0.79885,0.79885,0.7987,0.79875,208800000.0
2008-04-09 17:08:00,0.79875,0.7989,0.79865,0.7989,85500000.0
2008-04-09 17:09:00,0.7989,0.79895,0.79885,0.7989,77000000.0
2008-04-09 17:10:00,0.7989,0.799,0.7989,0.79895,306700000.0
2008-04-09 17:11:00,0.79895,0.79895,0.7989,0.7989,172400000.0
2008-04-09 17:12:00,0.79895,0.79895,0.7989,0.7989,346700000.0
2008-04-09 17:13:00,0.79895,0.799,0.7989,0.7989,75000000.0
2008-04-09 17:14:00,0.7989,0.799,0.7989,0.7989,141600000.0
2008-04-09 17:15:00,0.7989,0.79905,0.7989,0.799,50200000.0
2008-04-09 17:16:00,0.799,0.799,0.7989,0.799,160900000.0
2008-04-09 17:17:00,0.799,0.79905,0.79885,0.7989,376900000.0
2008-04-09 17:18:00,0.7989,0.79905,0.7989,0.799,253900000.0
2008-04-09 17:19:00,0.799,0.79905,0.799,0.79905,62200000.0
2008-04-09 17:20:00,0.79905,0.79915,0.79905,0.7991,103300000.0
2008-04-09 17:21:00,0.7991,0.79925,0.7991,0.79925,452200000.0
2008-04-09 17:22:00,0.79925,0.79945,0.79925,0.7994,163900000.0
2008-04-09 17:23:00,0.7994,0.79955,0.79935,0.7994,566799998.0
2008-04-09 17:24:00,0.7994,0.79955,0.7994,0.79945,678000000.0
2008-04-09 17:25:00,0.79945,0.79955,0.79935,0.7995,749599998.0
2008-04-09 17:26:00,0.7995,0.79955,0.79935,0.79945,345799999.0
2008-04-09 17:27:00,0.79945,0.79955,0.79945,0.79955,785400002.0
2008-04-09 17:28:00,0.79955,0.79965,0.7995,0.7996,242400002.0
2008-04-09 17:29:00,0.7996,0.7997,0.79955,0.79965,749500000.0
2008-04-09 17:30:00,0.79965,0.7997,0.7996,0.7997,419700000.0
2008-04-09 17:31:00,0.7997,0.79975,0.7996,0.7997,798000002.0
2008-04-09 17:32:00,0.7997,0.7999,0.79965,0.79975,588400000.0
2008-04-09 17:33:00,0.79975,0.80005,0.79965,0.80005,618400000.0
2008-04-09 17:34:00,0.8001,0.80025,0.80005,0.80015,431700000.0
2008-04-09 17:35:00,0.80015,0.80065,0.80015,0.80045,641900000.0
2008-04-09 17:36:00,0.8004,0.80055,0.80025,0.80045,264600000.0
2008-04-09 17:37:00,0.80045,0.8005,0.80035,0.80045,261900000.0
2008-04-09 17:38:00,0.80045,0.8006,0.80045,0.8005,232400000.0
2008-04-09 17:39:00,0.8005,0.8006,0.8004,0.8005,297300000.0
2008-04-09 17:40:00,0.8005,0.8006,0.8004,0.8005,238100000.0
2008-04-09 17:41:00,0.8005,0.8008,0.8005,0.80075,241800000.0
2008-04-09 17:42:00,0.80075,0.80085,0.80065,0.8007,779600000.0
2008-04-09 17:43:00,0.8007,0.8011,0.8007,0.8011,492200000.0
2008-04-09 17:44:00,0.8011,0.80115,0.80095,0.8011,325300000.0
2008-04-09 17:45:00,0.8011,0.8011,0.80095,0.801,441800000.0
2008-04-09 17:46:00,0.801,0.80105,0.8008,0.80085,293400000.0
2008-04-09 17:47:00,0.8008,0.8008,0.80065,0.80075,619600010.0
2008-04-09 17:48:00,0.80075,0.80085,0.80075,0.8008,245900000.0
2008-04-09 17:49:00,0.8008,0.8009,0.8007,0.80075,260600000.0
2008-04-09 17:50:00,0.80075,0.80085,0.80065,0.80065,368800000.0
2008-04-09 17:51:00,0.80065,0.80075,0.80065,0.8007,271000000.0
2008-04-09 17:52:00,0.8007,0.80085,0.8007,0.80085,188200000.0
2008-04-09 17:53:00,0.80085,0.80095,0.8008,0.8009,204200000.0
2008-04-09 17:54:00,0.8009,0.80125,0.8009,0.8012,180000000.0
2008-04-09 17:55:00,0.8012,0.8013,0.8012,0.8012,150700000.0
2008-04-09 17:56:00,0.8012,0.80125,0.8012,0.80125,142800000.0
2008-04-09 17:57:00,0.80125,0.80125,0.8012,0.8012,258500000.0
2008-04-09 17:58:00,0.80125,0.8013,0.8012,0.80125,161600000.0
2008-04-09 17:59:00,0.80125,0.80125,0.8011,0.80115,206600000.0
2008-04-09 18:00:00,0.80115,0.80125,0.8011,0.8011,492300000.0
2008-04-09 18:01:00,0.8011,0.8011,0.801,0.801,203400000.0
2008-04-09 18:02:00,0.801,0.80105,0.8009,0.801,159400000.0
2008-04-09 18:03:00,0.801,0.801,0.801,0.801,53000000.0
2008-04-09 18:04:00,0.801,0.801,0.8009,0.80095,133400000.0
2008-04-09 18:05:00,0.80095,0.801,0.8008,0.80085,62500000.0
2008-04-09 18:06:00,0.80085,0.80085,0.8007,0.8007,217500000.0
2008-04-09 18:07:00,0.8007,0.80095,0.80065,0.80095,367399999.0
2008-04-09 18:08:00,0.80095,0.80095,0.80085,0.80095,246700000.0
2008-04-09 18:09:00,0.80095,0.80105,0.80095,0.801,67000000.0
2008-04-09 18:10:00,0.801,0.80105,0.80095,0.80095,426100000.0
2008-04-09 18:11:00,0.80095,0.80105,0.80095,0.801,338800000.0
2008-04-09 18:12:00,0.801,0.80105,0.80085,0.8009,164900000.0
2008-04-09 18:13:00,0.8009,0.8009,0.80085,0.80085,190500000.0
2008-04-09 18:14:00,0.80085,0.80085,0.8008,0.80085,42600000.0
2008-04-09 18:15:00,0.80085,0.80085,0.80065,0.80065,274800000.0
2008-04-09 18:16:00,0.8007,0.8007,0.80065,0.8007,436100000.0
2008-04-09 18:17:00,0.8007,0.80075,0.8007,0.8007,47000000.0
2008-04-09 18:18:00,0.8007,0.8007,0.8006,0.8007,180100000.0
2008-04-09 18:19:00,0.80065,0.80075,0.80065,0.8007,165200000.0
2008-04-09 18:20:00,0.8007,0.8008,0.8007,0.8008,196700000.0
2008-04-09 18:21:00,0.8008,0.8008,0.8007,0.8007,439800000.0
2008-04-09 18:22:00,0.8007,0.80075,0.8006,0.8007,213300000.0
2008-04-09 18:23:00,0.8007,0.80075,0.80065,0.80075,63000000.0
2008-04-09 18:24:00,0.80075,0.80085,0.8007,0.80075,94200000.0
2008-04-09 18:25:00,0.80075,0.8008,0.80065,0.80075,155699999.0
2008-04-09 18:26:00,0.80075,0.8009,0.8007,0.8009,137800000.0
2008-04-09 18:27:00,0.8009,0.801,0.8009,0.80095,46200000.0
2008-04-09 18:28:00,0.80095,0.80105,0.80085,0.8009,148100000.0
2008-04-09 18:29:00,0.8009,0.80095,0.80085,0.8009,124700000.0
2008-04-09 18:30:00,0.8009,0.80095,0.8008,0.80085,56300000.0
2008-04-09 18:31:00,0.80085,0.80085,0.8006,0.80065,154400000.0
2008-04-09 18:32:00,0.80065,0.80105,0.80065,0.801,93400000.0
2008-04-09 18:33:00,0.801,0.8011,0.8009,0.801,185700000.0
2008-04-09 18:34:00,0.801,0.801,0.8009,0.80095,155200000.0
2008-04-09 18:35:00,0.80095,0.80105,0.80095,0.80095,294600000.0
2008-04-09 18:36:00,0.80095,0.80105,0.8009,0.8009,234800000.0
2008-04-09 18:37:00,0.8009,0.8009,0.80085,0.80085,38800000.0
2008-04-09 18:38:00,0.80085,0.80095,0.8008,0.8009,96100000.0
2008-04-09 18:39:00,0.8009,0.801,0.8009,0.80095,205000000.0
2008-04-09 18:40:00,0.80095,0.80105,0.80095,0.80095,217600000.0
2008-04-09 18:41:00,0.80095,0.8011,0.80095,0.801,520700000.0
2008-04-09 18:42:00,0.801,0.80105,0.80095,0.801,99000000.0
2008-04-09 18:43:00,0.801,0.80105,0.80095,0.801,168900000.0
2008-04-09 18:44:00,0.801,0.8013,0.80095,0.8012,152600000.0
2008-04-09 18:45:00,0.8012,0.8014,0.8012,0.8014,78400000.0
2008-04-09 18:46:00,0.8014,0.8014,0.8012,0.80125,179200000.0
2008-04-09 18:47:00,0.80125,0.8013,0.8012,0.8013,92700000.0
2008-04-09 18:48:00,0.8013,0.8018,0.8013,0.8018,346000000.0
2008-04-09 18:49:00,0.8018,0.80185,0.8016,0.8016,385600001.0
2008-04-09 18:50:00,0.8016,0.8016,0.80145,0.80145,409000000.0
2008-04-09 18:51:00,0.80145,0.80165,0.8014,0.80155,211300000.0
2008-04-09 18:52:00,0.80155,0.80155,0.80145,0.80155,310400000.0
2008-04-09 18:53:00,0.80155,0.80165,0.80155,0.80165,249600000.0
2008-04-09 18:54:00,0.80165,0.80165,0.8013,0.8013,658300000.0
2008-04-09 18:55:00,0.8013,0.8014,0.80125,0.80135,429400000.0
2008-04-09 18:56:00,0.80135,0.8017,0.80135,0.8017,434200000.0
2008-04-09 18:57:00,0.8017,0.8019,0.8017,0.8019,424900000.0
2008-04-09 18:58:00,0.8019,0.80195,0.80175,0.8018,550000002.0
2008-04-09 18:59:00,0.8018,0.8018,0.8016,0.80175,326300000.0
2008-04-09 19:00:00,0.80175,0.80195,0.80175,0.80175,238900000.0
2008-04-09 19:01:00,0.80175,0.8018,0.8017,0.80175,136900000.0
2008-04-09 19:02:00,0.80175,0.8018,0.80165,0.80165,189400000.0
2008-04-09 19:03:00,0.80165,0.8017,0.80145,0.80155,87200000.0
2008-04-09 19:04:00,0.80155,0.8016,0.80145,0.80145,313700000.0
2008-04-09 19:05:00,0.80145,0.8016,0.8014,0.80155,210400000.0
2008-04-09 19:06:00,0.80155,0.80165,0.80135,0.80135,332499999.0
2008-04-09 19:07:00,0.80135,0.80135,0.8011,0.80125,354800000.0
2008-04-09 19:08:00,0.80125,0.8014,0.8012,0.8013,127700000.0
2008-04-09 19:09:00,0.8013,0.8014,0.80125,0.80135,137800000.0
2008-04-09 19:10:00,0.80135,0.80145,0.8013,0.8014,74800000.0
2008-04-09 19:11:00,0.8014,0.8015,0.8013,0.8014,101800000.0
2008-04-09 19:12:00,0.8014,0.80145,0.80135,0.8014,45000000.0
2008-04-09 19:13:00,0.8014,0.8014,0.80125,0.8013,444800002.0
2008-04-09 19:14:00,0.8013,0.80145,0.8013,0.80135,73100000.0
2008-04-09 19:15:00,0.80135,0.8014,0.8013,0.80135,144900000.0
2008-04-09 19:16:00,0.80135,0.8014,0.80125,0.8014,205400000.0
2008-04-09 19:17:00,0.8014,0.8014,0.80135,0.8014,145800000.0
2008-04-09 19:18:00,0.8014,0.8014,0.8012,0.8013,208300000.0
2008-04-09 19:19:00,0.8013,0.80135,0.80125,0.8013,109600000.0
2008-04-09 19:20:00,0.8013,0.80135,0.8012,0.8012,180200000.0
2008-04-09 19:21:00,0.8012,0.80125,0.80105,0.8011,194300000.0
2008-04-09 19:22:00,0.8011,0.80115,0.801,0.80105,194900000.0
2008-04-09 19:23:00,0.80105,0.8011,0.80095,0.801,686199990.0
2008-04-09 19:24:00,0.801,0.80105,0.801,0.80105,111400000.0
2008-04-09 19:25:00,0.80105,0.8011,0.801,0.8011,128100000.0
2008-04-09 19:26:00,0.8011,0.80115,0.80105,0.8011,108800000.0
2008-04-09 19:27:00,0.8011,0.8012,0.8011,0.8012,55800000.0
2008-04-09 19:28:00,0.8012,0.8013,0.8012,0.8013,44600000.0
2008-04-09 19:29:00,0.8013,0.8014,0.80125,0.8014,67200000.0
2008-04-09 19:30:00,0.8014,0.8014,0.80135,0.8014,51600000.0
2008-04-09 19:31:00,0.8014,0.8015,0.8014,0.80145,51200000.0
2008-04-09 19:32:00,0.80145,0.80155,0.80145,0.8015,24200000.0
2008-04-09 19:33:00,0.8015,0.80155,0.8015,0.8015,117800000.0
2008-04-09 19:34:00,0.8015,0.8015,0.80135,0.80145,400200001.0
2008-04-09 19:35:00,0.80145,0.80155,0.80135,0.80135,144200000.0
2008-04-09 19:36:00,0.80135,0.80145,0.80135,0.80145,125600000.0
2008-04-09 19:37:00,0.80145,0.80155,0.80145,0.8015,39600000.0
2008-04-09 19:38:00,0.8015,0.8015,0.80145,0.80145,366899999.0
2008-04-09 19:39:00,0.80145,0.80145,0.80135,0.80135,67800000.0
2008-04-09 19:40:00,0.80135,0.80135,0.8013,0.80135,88000000.0
2008-04-09 19:41:00,0.80135,0.8014,0.8012,0.80125,324200000.0
2008-04-09 19:42:00,0.80125,0.8013,0.80125,0.80125,172000000.0
2008-04-09 19:43:00,0.80125,0.80125,0.80125,0.80125,160300000.0
2008-04-09 19:44:00,0.80125,0.80135,0.8012,0.80135,107500000.0
2008-04-09 19:45:00,0.80135,0.80155,0.80135,0.80155,112800000.0
2008-04-09 19:46:00,0.80155,0.8016,0.80145,0.80155,103700000.0
2008-04-09 19:47:00,0.80155,0.8016,0.8015,0.8015,44000000.0
2008-04-09 19:48:00,0.8015,0.80155,0.8015,0.8015,80600000.0
2008-04-09 19:49:00,0.8015,0.80155,0.8015,0.80155,28300000.0
2008-04-09 19:50:00,0.80155,0.80155,0.8015,0.80155,89000000.0
2008-04-09 19:51:00,0.80155,0.8016,0.80155,0.80155,242400000.0
2008-04-09 19:52:00,0.80155,0.8016,0.80155,0.80155,268300000.0
2008-04-09 19:53:00,0.80155,0.80155,0.80145,0.80155,108800000.0
2008-04-09 19:54:00,0.80155,0.80155,0.8015,0.80155,11000000.0
2008-04-09 19:55:00,0.80155,0.8017,0.80155,0.80155,80999999.0
2008-04-09 19:56:00,0.80155,0.80165,0.80155,0.80165,34600000.0
2008-04-09 19:57:00,0.80165,0.80165,0.80165,0.80165,14400000.0
2008-04-09 19:58:00,0.80165,0.80165,0.8015,0.80155,136300000.0
2008-04-09 19:59:00,0.80155,0.80155,0.80155,0.80155,10400000.0
2008-04-09 20:00:00,0.80155,0.80155,0.80155,0.80155,13000000.0
2008-04-09 20:01:00,0.80155,0.80155,0.8014,0.8015,258200000.0
2008-04-09 20:02:00,0.8015,0.8015,0.8013,0.80135,244900000.0
2008-04-09 20:03:00,0.80135,0.8014,0.8013,0.8013,105500000.0
2008-04-09 20:04:00,0.8013,0.8014,0.8013,0.8014,204400000.0
2008-04-09 20:05:00,0.80135,0.80145,0.80135,0.80145,246800000.0
2008-04-09 20:06:00,0.80145,0.80155,0.80145,0.8015,313700000.0
2008-04-09 20:07:00,0.8015,0.8016,0.80145,0.8015,70600000.0
2008-04-09 20:08:00,0.8015,0.8016,0.80145,0.8016,124400000.0
2008-04-09 20:09:00,0.8016,0.8016,0.80155,0.80155,52700000.0
2008-04-09 20:10:00,0.80155,0.80155,0.8015,0.8015,19000000.0
2008-04-09 20:11:00,0.8015,0.80155,0.8015,0.80155,16800000.0
2008-04-09 20:12:00,0.80155,0.80165,0.80155,0.80165,47000000.0
2008-04-09 20:13:00,0.80165,0.80185,0.8016,0.80185,115000000.0
2008-04-09 20:14:00,0.80185,0.80195,0.80185,0.80195,279800002.0
2008-04-09 20:15:00,0.80195,0.8021,0.80195,0.8021,244800000.0
2008-04-09 20:16:00,0.8021,0.80215,0.80205,0.80215,126600000.0
2008-04-09 20:17:00,0.80215,0.8023,0.80215,0.8023,238600000.0
2008-04-09 20:18:00,0.8023,0.8023,0.80215,0.8022,94100000.0
2008-04-09 20:19:00,0.80225,0.80235,0.80225,0.80225,341800000.0
2008-04-09 20:20:00,0.80225,0.8023,0.80225,0.80225,382300000.0
2008-04-09 20:21:00,0.80225,0.80225,0.8022,0.80225,431900000.0
2008-04-09 20:22:00,0.80225,0.80225,0.8021,0.80215,204700000.0
2008-04-09 20:23:00,0.80215,0.80215,0.8021,0.80215,269800000.0
2008-04-09 20:24:00,0.80215,0.80215,0.80205,0.80205,234700000.0
2008-04-09 20:25:00,0.80205,0.8021,0.80205,0.8021,273600000.0
2008-04-09 20:26:00,0.8021,0.80225,0.8021,0.80215,57100000.0
2008-04-09 20:27:00,0.80215,0.80215,0.80215,0.80215,39000000.0
2008-04-09 20:28:00,0.80215,0.80215,0.80195,0.80195,251400000.0
2008-04-09 20:29:00,0.80195,0.80195,0.80185,0.80185,458999999.0
2008-04-09 20:30:00,0.80185,0.8019,0.8018,0.80185,501500000.0
2008-04-09 20:31:00,0.8018,0.80185,0.8017,0.80175,164200000.0
2008-04-09 20:32:00,0.80175,0.8018,0.8017,0.80175,44000000.0
2008-04-09 20:33:00,0.80175,0.8018,0.8017,0.8018,24000000.0
2008-04-09 20:34:00,0.8018,0.80185,0.8017,0.8018,70300000.0
2008-04-09 20:35:00,0.8018,0.802,0.8018,0.8019,123700000.0
2008-04-09 20:36:00,0.8019,0.80195,0.80185,0.8019,71000000.0
2008-04-09 20:37:00,0.8019,0.8019,0.80185,0.8019,93600000.0
2008-04-09 20:38:00,0.8019,0.80195,0.80185,0.8019,70400000.0
2008-04-09 20:39:00,0.8019,0.8019,0.80185,0.80185,161200000.0
2008-04-09 20:40:00,0.80185,0.8019,0.8018,0.8018,238200000.0
2008-04-09 20:41:00,0.8018,0.8018,0.8016,0.80165,381900001.0
2008-04-09 20:42:00,0.80165,0.80165,0.8016,0.8016,75300000.0
2008-04-09 20:43:00,0.80165,0.80185,0.80165,0.8018,100700000.0
2008-04-09 20:44:00,0.8018,0.8018,0.8017,0.8017,74700000.0
2008-04-09 20:45:00,0.8017,0.80175,0.80165,0.80165,278700000.0
2008-04-09 20:46:00,0.80165,0.80165,0.80155,0.80155,223300000.0
2008-04-09 20:47:00,0.80155,0.80165,0.80155,0.80165,207900000.0
2008-04-09 20:48:00,0.80165,0.80165,0.80165,0.80165,185400000.0
2008-04-09 20:49:00,0.80165,0.80165,0.8016,0.8016,61200000.0
2008-04-09 20:50:00,0.8016,0.80165,0.8016,0.80165,46800000.0
2008-04-09 20:51:00,0.80165,0.8017,0.8016,0.80165,89200000.0
2008-04-09 20:52:00,0.80165,0.80185,0.80165,0.80185,69800000.0
2008-04-09 20:53:00,0.8018,0.8018,0.80155,0.80155,349400000.0
2008-04-09 20:54:00,0.80155,0.80155,0.80145,0.80145,814400000.0
2008-04-09 20:55:00,0.80145,0.80145,0.80135,0.80145,396000000.0
2008-04-09 20:56:00,0.80145,0.8015,0.80125,0.8015,405400002.0
2008-04-09 20:57:00,0.8015,0.80155,0.80135,0.8014,402800000.0
2008-04-09 20:58:00,0.8014,0.80145,0.80125,0.80125,325299999.0
2008-04-09 20:59:00,0.80125,0.80125,0.8012,0.80125,606800000.0
2008-04-09 21:00:00,0.8012,0.80125,0.8012,0.80125,299700000.0
2008-04-09 21:01:00,0.80125,0.80125,0.8011,0.80115,380800000.0
2008-04-09 21:02:00,0.80115,0.8012,0.8011,0.80115,336000000.0
2008-04-09 21:03:00,0.80115,0.8012,0.80115,0.80115,296500000.0
2008-04-09 21:04:00,0.8012,0.80125,0.8012,0.8012,45200000.0
2008-04-09 21:05:00,0.8012,0.80125,0.80115,0.80115,480799998.0
2008-04-09 21:06:00,0.80115,0.8012,0.80115,0.80115,220400000.0
2008-04-09 21:07:00,0.80115,0.8012,0.80115,0.8012,367200000.0
2008-04-09 21:08:00,0.8012,0.8013,0.8012,0.8013,152300000.0
2008-04-09 21:09:00,0.8013,0.80145,0.8013,0.8013,77300000.0
2008-04-09 21:10:00,0.8013,0.8014,0.8013,0.8014,110500000.0
2008-04-09 21:11:00,0.8014,0.8015,0.8013,0.80145,308300000.0
2008-04-09 21:12:00,0.80145,0.80155,0.80145,0.80145,406100000.0
2008-04-09 21:13:00,0.80145,0.80145,0.80145,0.80145,323000000.0
2008-04-09 21:14:00,0.80145,0.80145,0.80135,0.80135,231000000.0
2008-04-09 21:15:00,0.80135,0.80135,0.80125,0.80125,579600000.0
2008-04-09 21:16:00,0.80125,0.80125,0.80105,0.80115,739899999.0
2008-04-09 21:17:00,0.80115,0.80125,0.80105,0.80115,526900000.0
2008-04-09 21:18:00,0.80115,0.80115,0.80115,0.80115,186200000.0
2008-04-09 21:19:00,0.80115,0.80115,0.80105,0.8011,234400006.0
2008-04-09 21:20:00,0.8011,0.80115,0.80105,0.80105,739200004.0
2008-04-09 21:21:00,0.80105,0.8012,0.80105,0.80115,126700000.0
2008-04-09 21:22:00,0.80115,0.80125,0.80115,0.80125,74800000.0
2008-04-09 21:23:00,0.80125,0.8013,0.8012,0.80125,80700000.0
2008-04-09 21:24:00,0.80125,0.8013,0.8012,0.80125,42700000.0
2008-04-09 21:25:00,0.80125,0.80145,0.80125,0.80145,49500000.0
2008-04-09 21:26:00,0.80145,0.80145,0.80135,0.80135,54100000.0
2008-04-09 21:27:00,0.80135,0.80135,0.8013,0.8013,144000000.0
2008-04-09 21:28:00,0.8013,0.80135,0.8012,0.8013,156900000.0
2008-04-09 21:29:00,0.8013,0.80135,0.8013,0.80135,78500000.0
2008-04-09 21:30:00,0.80135,0.8014,0.80125,0.8013,154100000.0
2008-04-09 21:31:00,0.8013,0.8013,0.80125,0.8013,57400000.0
2008-04-09 21:32:00,0.8013,0.8014,0.8013,0.80135,126900000.0
2008-04-09 21:33:00,0.80135,0.80135,0.8013,0.80135,17000000.0
2008-04-09 21:34:00,0.80135,0.8015,0.8013,0.8014,45100000.0
2008-04-09 21:35:00,0.8014,0.8014,0.8013,0.80135,213100000.0
2008-04-09 21:36:00,0.80135,0.80135,0.8011,0.80115,161100000.0
2008-04-09 21:37:00,0.80115,0.80125,0.80105,0.80125,299800000.0
2008-04-09 21:38:00,0.80125,0.80125,0.8011,0.8011,236300000.0
2008-04-09 21:39:00,0.8011,0.8011,0.80105,0.80105,112300000.0
2008-04-09 21:40:00,0.80105,0.80115,0.80105,0.80115,171200000.0
2008-04-09 21:41:00,0.80115,0.8012,0.80115,0.80115,94900000.0
2008-04-09 21:42:00,0.80115,0.8012,0.80115,0.80115,149500000.0
2008-04-09 21:43:00,0.80115,0.80115,0.8011,0.80115,152500000.0
2008-04-09 21:44:00,0.80115,0.80115,0.80115,0.80115,118500000.0
2008-04-09 21:45:00,0.80115,0.80115,0.8011,0.80115,299000000.0
2008-04-09 21:46:00,0.80115,0.80115,0.80105,0.80105,133100000.0
2008-04-09 21:47:00,0.8011,0.8011,0.801,0.80105,44600000.0
2008-04-09 21:48:00,0.80105,0.80105,0.80095,0.80095,162600000.0
2008-04-09 21:49:00,0.80095,0.80095,0.80075,0.8009,236900000.0
2008-04-09 21:50:00,0.8009,0.8009,0.80085,0.80085,38000000.0
2008-04-09 21:51:00,0.80085,0.8009,0.80085,0.80085,153300000.0
2008-04-09 21:52:00,0.80085,0.80085,0.80075,0.8008,79900000.0
2008-04-09 21:53:00,0.8008,0.8008,0.80075,0.80075,381800000.0
2008-04-09 21:54:00,0.80075,0.8008,0.80075,0.8008,161200000.0
2008-04-09 21:55:00,0.8008,0.80085,0.80075,0.80075,223800000.0
2008-04-09 21:56:00,0.80075,0.80075,0.80065,0.80065,151000000.0
2008-04-09 21:57:00,0.80065,0.8007,0.80065,0.80065,252200000.0
2008-04-09 21:58:00,0.80065,0.80075,0.80065,0.8007,93400000.0
2008-04-09 21:59:00,0.8007,0.8008,0.8007,0.8008,234500000.0
2008-04-09 22:00:00,0.8008,0.80085,0.80075,0.80085,155800000.0
2008-04-09 22:01:00,0.80085,0.80085,0.8008,0.80085,19000000.0
2008-04-09 22:02:00,0.8009,0.8009,0.80085,0.80085,16800000.0
2008-04-09 22:03:00,0.80085,0.80085,0.8008,0.80085,101000000.0
2008-04-09 22:04:00,0.80085,0.80085,0.80085,0.80085,29400000.0
2008-04-09 22:05:00,0.80085,0.80085,0.8008,0.80085,66100000.0
2008-04-09 22:06:00,0.80085,0.80085,0.8008,0.8008,41000000.0
2008-04-09 22:07:00,0.80085,0.80085,0.8008,0.8008,71200000.0
2008-04-09 22:08:00,0.8008,0.801,0.8008,0.80095,183300000.0
2008-04-09 22:09:00,0.80095,0.80105,0.80085,0.80085,69000001.0
2008-04-09 22:10:00,0.80085,0.80085,0.80075,0.80075,55800000.0
2008-04-09 22:11:00,0.80075,0.80085,0.80075,0.80085,30800000.0
2008-04-09 22:12:00,0.80085,0.80085,0.80085,0.80085,70400000.0
2008-04-09 22:13:00,0.80085,0.80085,0.80085,0.80085,104400000.0
2008-04-09 22:14:00,0.80085,0.80085,0.8008,0.80085,184300000.0
2008-04-09 22:15:00,0.80085,0.80085,0.8008,0.8008,20300000.0
2008-04-09 22:16:00,0.8008,0.8008,0.8008,0.8008,9000000.0
2008-04-09 22:17:00,0.8008,0.8008,0.8007,0.8007,109600000.0
2008-04-09 22:18:00,0.8007,0.8007,0.80065,0.80065,334200000.0
2008-04-09 22:19:00,0.80065,0.8007,0.80065,0.8007,113700000.0
2008-04-09 22:20:00,0.8007,0.8007,0.80065,0.80065,135900000.0
2008-04-09 22:21:00,0.80065,0.8007,0.80065,0.80065,191700000.0
2008-04-09 22:22:00,0.80065,0.80065,0.80065,0.80065,56500000.0
2008-04-09 22:23:00,0.80065,0.80065,0.8006,0.8006,21600000.0
2008-04-09 22:24:00,0.8006,0.80065,0.8006,0.80065,20100000.0
2008-04-09 22:25:00,0.80065,0.80065,0.80065,0.80065,2200000.0
2008-04-09 22:26:00,0.80065,0.80065,0.8006,0.8006,43800000.0
2008-04-09 22:27:00,0.8006,0.80065,0.8006,0.8006,34500000.0
2008-04-09 22:28:00,0.8006,0.80065,0.8005,0.8005,42700000.0
2008-04-09 22:29:00,0.8005,0.80055,0.80045,0.80045,21800000.0
2008-04-09 22:30:00,0.8005,0.8005,0.80035,0.8004,77100000.0
2008-04-09 22:31:00,0.8004,0.80055,0.8004,0.80045,40500000.0
2008-04-09 22:32:00,0.80045,0.80045,0.8004,0.8004,19400000.0
2008-04-09 22:33:00,0.8004,0.80045,0.8004,0.80045,16000000.0
2008-04-09 22:34:00,0.80045,0.8005,0.80045,0.8005,9400000.0
2008-04-09 22:35:00,0.8005,0.80055,0.8005,0.8005,8200000.0
2008-04-09 22:36:00,0.80055,0.80055,0.8005,0.80055,5200000.0
2008-04-09 22:37:00,0.8005,0.8005,0.80045,0.80045,31600000.0
2008-04-09 22:38:00,0.80045,0.80075,0.80045,0.80055,101100000.0
2008-04-09 22:39:00,0.80055,0.80065,0.80055,0.8006,9800000.0
2008-04-09 22:40:00,0.8006,0.8009,0.8006,0.8007,120300000.0
2008-04-09 22:41:00,0.8007,0.8007,0.8006,0.80065,39700000.0
2008-04-09 22:42:00,0.80065,0.80065,0.8006,0.80065,126100000.0
2008-04-09 22:43:00,0.80065,0.8007,0.8005,0.80065,70700000.0
2008-04-09 22:44:00,0.80065,0.8007,0.80065,0.8007,106000000.0
2008-04-09 22:45:00,0.8007,0.8007,0.80065,0.8007,53800000.0
2008-04-09 22:46:00,0.8007,0.80085,0.8007,0.80075,155700000.0
2008-04-09 22:47:00,0.80075,0.80075,0.80075,0.80075,107500000.0
2008-04-09 22:48:00,0.80075,0.80075,0.80075,0.80075,33100000.0
2008-04-09 22:49:00,0.80075,0.80085,0.80075,0.80085,26500000.0
2008-04-09 22:50:00,0.80085,0.801,0.8008,0.801,66900000.0
2008-04-09 22:51:00,0.80095,0.80095,0.8008,0.80085,101800000.0
2008-04-09 22:52:00,0.80085,0.8011,0.80085,0.8011,146200000.0
2008-04-09 22:53:00,0.8011,0.8012,0.80095,0.80105,88700000.0
2008-04-09 22:54:00,0.80105,0.8011,0.80105,0.8011,10000000.0
2008-04-09 22:55:00,0.8011,0.8011,0.80105,0.80105,10000000.0
2008-04-09 22:56:00,0.80105,0.8011,0.80105,0.8011,13400000.0
2008-04-09 22:57:00,0.8011,0.8011,0.8011,0.8011,6000000.0
2008-04-09 22:58:00,0.8011,0.8011,0.8011,0.8011,6800000.0
2008-04-09 22:59:00,0.8011,0.8011,0.8009,0.801,42300000.0
2008-04-09 23:00:00,0.801,0.801,0.801,0.801,36000000.0
2008-04-09 23:01:00,0.801,0.801,0.8009,0.8009,732000000.0
2008-04-09 23:02:00,0.8009,0.80095,0.8007,0.80095,808000000.0
2008-04-09 23:03:00,0.80095,0.801,0.8009,0.80095,552000000.0
2008-04-09 23:04:00,0.80105,0.80105,0.8009,0.8009,219200000.0
2008-04-09 23:05:00,0.8009,0.8009,0.80085,0.80085,387600000.0
2008-04-09 23:06:00,0.80085,0.80085,0.80085,0.80085,323700000.0
2008-04-09 23:07:00,0.80085,0.80085,0.80085,0.80085,423300000.0
2008-04-09 23:08:00,0.80085,0.80085,0.80085,0.80085,423300000.0
2008-04-09 23:09:00,0.80085,0.8009,0.80085,0.8009,494300000.0
2008-04-09 23:10:00,0.8009,0.8011,0.80085,0.801,605500000.0
2008-04-09 23:11:00,0.801,0.8012,0.801,0.8011,56500000.0
2008-04-09 23:12:00,0.8011,0.8011,0.801,0.801,106900000.0
2008-04-09 23:13:00,0.801,0.80105,0.801,0.80105,401900000.0
2008-04-09 23:14:00,0.80105,0.8012,0.801,0.8011,528600000.0
2008-04-09 23:15:00,0.8011,0.8011,0.801,0.801,169900000.0
2008-04-09 23:16:00,0.801,0.8012,0.801,0.8012,348800000.0
2008-04-09 23:17:00,0.8012,0.8012,0.80105,0.8011,214800000.0
2008-04-09 23:18:00,0.8011,0.8012,0.8011,0.8012,495799999.0
2008-04-09 23:19:00,0.8012,0.8012,0.8011,0.8012,234000000.0
2008-04-09 23:20:00,0.8012,0.8012,0.8012,0.8012,44400000.0
2008-04-09 23:21:00,0.8012,0.8012,0.8012,0.8012,45600000.0
2008-04-09 23:22:00,0.8012,0.8012,0.8012,0.8012,30000000.0
2008-04-09 23:23:00,0.8012,0.8012,0.8012,0.8012,72800000.0
2008-04-09 23:24:00,0.8012,0.8012,0.8012,0.8012,74400000.0
2008-04-09 23:25:00,0.8012,0.8013,0.8012,0.8013,55300000.0
2008-04-09 23:26:00,0.8013,0.8013,0.8012,0.8013,80000000.0
2008-04-09 23:27:00,0.8013,0.80135,0.8013,0.8013,11600000.0
2008-04-09 23:28:00,0.8013,0.8013,0.8013,0.8013,4800000.0
2008-04-09 23:29:00,0.8013,0.8013,0.80125,0.80125,6400000.0
2008-04-09 23:30:00,0.80125,0.80135,0.80125,0.80135,37200000.0
2008-04-09 23:31:00,0.80135,0.80135,0.8013,0.8013,6900000.0
2008-04-09 23:32:00,0.8013,0.8013,0.8013,0.8013,45900000.0
2008-04-09 23:33:00,0.8013,0.8013,0.8013,0.8013,39900000.0
2008-04-09 23:34:00,0.80135,0.80135,0.80135,0.80135,3600000.0
2008-04-09 23:35:00,0.8013,0.80135,0.8013,0.80135,11200000.0
2008-04-09 23:36:00,0.80135,0.80135,0.80135,0.80135,6000000.0
2008-04-09 23:37:00,0.80135,0.80145,0.8013,0.8013,30600000.0
2008-04-09 23:38:00,0.8013,0.8013,0.8013,0.8013,8000000.0
2008-04-09 23:39:00,0.8013,0.8013,0.8011,0.8012,74000000.0
2008-04-09 23:40:00,0.8012,0.8013,0.8012,0.8013,68300000.0
2008-04-09 23:41:00,0.8013,0.8014,0.8013,0.80135,116800000.0
2008-04-09 23:42:00,0.80135,0.8014,0.80135,0.80135,74200000.0
2008-04-09 23:43:00,0.80135,0.8014,0.80135,0.8014,194600000.0
2008-04-09 23:44:00,0.8014,0.8015,0.80135,0.8014,239300000.0
2008-04-09 23:45:00,0.8014,0.80145,0.8014,0.80145,22600000.0
2008-04-09 23:46:00,0.8014,0.80145,0.8014,0.8014,89000000.0
2008-04-09 23:47:00,0.80145,0.80145,0.8013,0.8014,177000001.0
2008-04-09 23:48:00,0.8014,0.80145,0.8014,0.80145,28200000.0
2008-04-09 23:49:00,0.80145,0.80145,0.80125,0.80125,387699993.0
2008-04-09 23:50:00,0.80125,0.8014,0.8012,0.80135,344699998.0
2008-04-09 23:51:00,0.8014,0.8015,0.8013,0.8013,246100001.0
2008-04-09 23:52:00,0.8013,0.8013,0.80125,0.80125,86200000.0
2008-04-09 23:53:00,0.80125,0.8013,0.80125,0.8013,49400000.0
2008-04-09 23:54:00,0.8013,0.80145,0.8013,0.8014,190799994.0
2008-04-09 23:55:00,0.8014,0.80145,0.8014,0.80145,8600000.0
2008-04-09 23:56:00,0.80145,0.8015,0.80135,0.8015,372400007.0
2008-04-09 23:57:00,0.8016,0.8016,0.8015,0.8015,255500000.0
2008-04-09 23:58:00,0.8015,0.8015,0.8015,0.8015,472400000.0
2008-04-09 23:59:00,0.8015,0.8016,0.8015,0.8015,262100000.0
2008-04-10 00:00:00,0.8015,0.8016,0.8015,0.8016,335000000.0
2008-04-10 00:01:00,0.8016,0.8016,0.8014,0.8015,363300000.0
2008-04-10 00:02:00,0.8015,0.8015,0.8015,0.8015,204000000.0
2008-04-10 00:03:00,0.8015,0.8016,0.8015,0.8016,223200000.0
2008-04-10 00:04:00,0.8016,0.8016,0.8015,0.8015,324500000.0
2008-04-10 00:05:00,0.8015,0.8015,0.8015,0.8015,378600006.0
2008-04-10 00:06:00,0.8015,0.8015,0.8014,0.8014,958899975.0
2008-04-10 00:07:00,0.8014,0.8014,0.8014,0.8014,1102800013.0
2008-04-10 00:08:00,0.8014,0.8015,0.80115,0.8014,1066000002.0
2008-04-10 00:09:00,0.8014,0.8014,0.80105,0.8012,721600007.0
2008-04-10 00:10:00,0.8012,0.8012,0.8011,0.8011,766700000.0
2008-04-10 00:11:00,0.8011,0.8013,0.8011,0.8013,892899998.0
2008-04-10 00:12:00,0.8013,0.80135,0.8013,0.8013,262499997.0
2008-04-10 00:13:00,0.8013,0.80135,0.8013,0.8013,82000000.0
2008-04-10 00:14:00,0.8013,0.8013,0.8011,0.80115,54700000.0
2008-04-10 00:15:00,0.80115,0.80115,0.80105,0.80115,22200000.0
2008-04-10 00:16:00,0.80115,0.8012,0.801,0.80105,88600000.0
2008-04-10 00:17:00,0.80105,0.80105,0.801,0.801,11800000.0
2008-04-10 00:18:00,0.801,0.801,0.80075,0.80075,174000001.0
2008-04-10 00:19:00,0.80075,0.80095,0.8007,0.80085,265899995.0
2008-04-10 00:20:00,0.80085,0.8009,0.8007,0.8008,294999999.0
2008-04-10 00:21:00,0.8008,0.801,0.80075,0.801,209800000.0
2008-04-10 00:22:00,0.801,0.8011,0.80095,0.8011,809699991.0
2008-04-10 00:23:00,0.8011,0.8011,0.8008,0.8008,152400000.0
2008-04-10 00:24:00,0.8008,0.8009,0.80075,0.8009,32500000.0
2008-04-10 00:25:00,0.8009,0.801,0.8008,0.80085,281299993.0
2008-04-10 00:26:00,0.8008,0.8009,0.8008,0.8009,96600000.0
2008-04-10 00:27:00,0.8009,0.8009,0.80085,0.80085,58200000.0
2008-04-10 00:28:00,0.80085,0.8009,0.8008,0.8009,142200000.0
2008-04-10 00:29:00,0.8009,0.8009,0.8008,0.8009,240099999.0
2008-04-10 00:30:00,0.8009,0.8009,0.8009,0.8009,65100000.0
2008-04-10 00:31:00,0.8009,0.80095,0.8009,0.80095,121799999.0
2008-04-10 00:32:00,0.80095,0.801,0.80095,0.80095,35900000.0
2008-04-10 00:33:00,0.80095,0.80095,0.8009,0.80095,133199999.0
2008-04-10 00:34:00,0.80095,0.8011,0.80095,0.8011,129400000.0
2008-04-10 00:35:00,0.8011,0.8011,0.8009,0.80095,83100000.0
2008-04-10 00:36:00,0.80095,0.80105,0.80095,0.801,760900000.0
2008-04-10 00:37:00,0.801,0.8011,0.801,0.8011,29900000.0
2008-04-10 00:38:00,0.8011,0.8011,0.8011,0.8011,88200000.0
2008-04-10 00:39:00,0.8011,0.8012,0.8011,0.8012,268400000.0
2008-04-10 00:40:00,0.8012,0.8012,0.80115,0.8012,140500000.0
2008-04-10 00:41:00,0.8012,0.80125,0.8012,0.80125,114900000.0
2008-04-10 00:42:00,0.80125,0.80125,0.8012,0.8012,98400000.0
2008-04-10 00:43:00,0.8012,0.80125,0.8012,0.8012,481100000.0
2008-04-10 00:44:00,0.8012,0.8016,0.8012,0.8013,203600000.0
2008-04-10 00:45:00,0.8013,0.8014,0.8012,0.8013,788500000.0
2008-04-10 00:46:00,0.8013,0.8015,0.8013,0.8014,303900000.0
2008-04-10 00:47:00,0.8015,0.8015,0.8014,0.8015,179600000.0
2008-04-10 00:48:00,0.8015,0.8015,0.8014,0.80145,55800000.0
2008-04-10 00:49:00,0.80145,0.8017,0.80145,0.8017,205500000.0
2008-04-10 00:50:00,0.8017,0.8017,0.8015,0.8016,147600000.0
2008-04-10 00:51:00,0.8016,0.8016,0.8016,0.8016,86400000.0
2008-04-10 00:52:00,0.8016,0.8016,0.8015,0.8015,169700000.0
2008-04-10 00:53:00,0.8015,0.8015,0.8014,0.8014,409600000.0
2008-04-10 00:54:00,0.8014,0.8014,0.8012,0.8013,694900001.0
2008-04-10 00:55:00,0.8013,0.8014,0.8013,0.8014,463200000.0
2008-04-10 00:56:00,0.8014,0.8014,0.8014,0.8014,146300000.0
2008-04-10 00:57:00,0.8014,0.8015,0.8014,0.8015,311300000.0
2008-04-10 00:58:00,0.8015,0.8015,0.8015,0.8015,148900000.0
2008-04-10 00:59:00,0.8015,0.8015,0.80145,0.8015,196800000.0
2008-04-10 01:00:00,0.8015,0.8015,0.8013,0.8013,496900000.0
2008-04-10 01:01:00,0.8013,0.8014,0.8013,0.8014,252700000.0
2008-04-10 01:02:00,0.8014,0.8014,0.8014,0.8014,213800000.0
2008-04-10 01:03:00,0.8014,0.8014,0.8014,0.8014,188800000.0
2008-04-10 01:04:00,0.8014,0.8014,0.8014,0.8014,415300000.0
2008-04-10 01:05:00,0.8014,0.8014,0.8014,0.8014,361300000.0
2008-04-10 01:06:00,0.8014,0.8014,0.8014,0.8014,238400000.0
2008-04-10 01:07:00,0.8014,0.8014,0.8014,0.8014,267300000.0
2008-04-10 01:08:00,0.8014,0.8014,0.8014,0.8014,144800000.0
2008-04-10 01:09:00,0.8014,0.8014,0.8014,0.8014,109200000.0
2008-04-10 01:10:00,0.8014,0.8014,0.8014,0.8014,138900000.0
2008-04-10 01:11:00,0.8014,0.8014,0.8014,0.8014,234700000.0
2008-04-10 01:12:00,0.8014,0.8014,0.8013,0.8013,127200000.0
2008-04-10 01:13:00,0.8013,0.8013,0.80125,0.8013,22400000.0
2008-04-10 01:14:00,0.8013,0.8013,0.80125,0.8013,81500000.0
2008-04-10 01:15:00,0.8013,0.8014,0.80125,0.80135,36800000.0
2008-04-10 01:16:00,0.80135,0.80135,0.80135,0.80135,16800000.0
2008-04-10 01:17:00,0.80135,0.8014,0.80135,0.8014,195100000.0
2008-04-10 01:18:00,0.8014,0.8014,0.8014,0.8014,217100000.0
2008-04-10 01:19:00,0.8014,0.8014,0.8014,0.8014,47200000.0
2008-04-10 01:20:00,0.8014,0.8014,0.80135,0.8014,16400000.0
2008-04-10 01:21:00,0.8014,0.8014,0.80135,0.80135,14400000.0
2008-04-10 01:22:00,0.80135,0.8014,0.80125,0.80125,44000000.0
2008-04-10 01:23:00,0.80125,0.8013,0.8012,0.8013,122200000.0
2008-04-10 01:24:00,0.8013,0.8013,0.80125,0.80125,28000000.0
2008-04-10 01:25:00,0.80125,0.8013,0.80125,0.8013,10000000.0
2008-04-10 01:26:00,0.8013,0.80135,0.8013,0.80135,23600000.0
2008-04-10 01:27:00,0.80135,0.8014,0.80135,0.80135,62400000.0
2008-04-10 01:28:00,0.80135,0.8014,0.8013,0.8014,106700000.0
2008-04-10 01:29:00,0.80135,0.80135,0.8013,0.8013,20300000.0
2008-04-10 01:30:00,0.8013,0.8013,0.80125,0.80125,255099992.0
2008-04-10 01:31:00,0.80125,0.80125,0.80125,0.80125,24700000.0
2008-04-10 01:32:00,0.80125,0.80125,0.80125,0.80125,16600000.0
2008-04-10 01:33:00,0.80125,0.80125,0.80125,0.80125,46600000.0
2008-04-10 01:34:00,0.80125,0.80125,0.8012,0.80125,53500000.0
2008-04-10 01:35:00,0.80125,0.8013,0.80125,0.80125,61700000.0
2008-04-10 01:36:00,0.80125,0.80125,0.80125,0.80125,25300000.0
2008-04-10 01:37:00,0.80125,0.80125,0.80125,0.80125,8000000.0
2008-04-10 01:38:00,0.80125,0.80125,0.80125,0.80125,59400000.0
2008-04-10 01:39:00,0.80125,0.80135,0.80125,0.80135,54200000.0
2008-04-10 01:40:00,0.80135,0.80135,0.8013,0.80135,32600000.0
2008-04-10 01:41:00,0.80135,0.80135,0.80125,0.8013,525899990.0
2008-04-10 01:42:00,0.8014,0.8014,0.8013,0.8013,1029800000.0
2008-04-10 01:43:00,0.8013,0.80135,0.8013,0.8013,390800000.0
2008-04-10 01:44:00,0.8013,0.8013,0.8013,0.8013,140200000.0
2008-04-10 01:45:00,0.8013,0.8013,0.80125,0.80125,114400000.0
2008-04-10 01:46:00,0.80125,0.80125,0.801,0.80115,379200000.0
2008-04-10 01:47:00,0.80115,0.8012,0.8011,0.8011,98200000.0
2008-04-10 01:48:00,0.8011,0.80125,0.8011,0.8012,458200000.0
2008-04-10 01:49:00,0.8012,0.8012,0.80095,0.80095,245800000.0
2008-04-10 01:50:00,0.80095,0.801,0.8009,0.8009,200900000.0
2008-04-10 01:51:00,0.8009,0.80095,0.8009,0.80095,60000000.0
2008-04-10 01:52:00,0.80095,0.80095,0.8009,0.80095,118400000.0
2008-04-10 01:53:00,0.80095,0.80105,0.8009,0.801,253100000.0
2008-04-10 01:54:00,0.801,0.8012,0.801,0.8011,348000000.0
2008-04-10 01:55:00,0.8011,0.8011,0.8009,0.801,493700000.0
2008-04-10 01:56:00,0.801,0.8012,0.8009,0.8011,365300000.0
2008-04-10 01:57:00,0.8011,0.80125,0.8011,0.80115,169300000.0
2008-04-10 01:58:00,0.80115,0.8012,0.8011,0.8012,138000000.0
2008-04-10 01:59:00,0.8012,0.8014,0.8012,0.8014,102400000.0
2008-04-10 02:00:00,0.8014,0.80145,0.8013,0.8013,707000000.0
2008-04-10 02:01:00,0.8013,0.80145,0.8013,0.80145,636099997.0
2008-04-10 02:02:00,0.80145,0.8015,0.80135,0.80145,366199999.0
2008-04-10 02:03:00,0.80145,0.80165,0.80145,0.8015,403899994.0
2008-04-10 02:04:00,0.8015,0.8015,0.80145,0.80145,471399986.0
2008-04-10 02:05:00,0.80145,0.8015,0.8014,0.8015,697200028.0
2008-04-10 02:06:00,0.8015,0.8015,0.8015,0.8015,661600021.0
2008-04-10 02:07:00,0.8015,0.8015,0.8015,0.8015,1088000007.0
2008-04-10 02:08:00,0.8015,0.8015,0.8014,0.8015,503200004.0
2008-04-10 02:09:00,0.8015,0.8015,0.8015,0.8015,137600000.0
2008-04-10 02:10:00,0.8015,0.8015,0.8015,0.8015,105600000.0
2008-04-10 02:11:00,0.8015,0.80155,0.8015,0.80155,162400000.0
2008-04-10 02:12:00,0.80155,0.80155,0.8015,0.80155,108800000.0
2008-04-10 02:13:00,0.80155,0.8016,0.80155,0.8016,212800000.0
2008-04-10 02:14:00,0.8016,0.8017,0.8016,0.8017,864800000.0
2008-04-10 02:15:00,0.8017,0.80175,0.8016,0.8017,501099999.0
2008-04-10 02:16:00,0.8017,0.80175,0.80155,0.80155,304199999.0
2008-04-10 02:17:00,0.80155,0.8016,0.80155,0.8016,404799997.0
2008-04-10 02:18:00,0.8016,0.8017,0.80155,0.8017,405600000.0
2008-04-10 02:19:00,0.8017,0.8017,0.8017,0.8017,196000000.0
2008-04-10 02:20:00,0.8017,0.8017,0.8016,0.8016,227400000.0
2008-04-10 02:21:00,0.8016,0.8017,0.8016,0.8017,288000000.0
2008-04-10 02:22:00,0.8017,0.802,0.8017,0.80185,541400000.0
2008-04-10 02:23:00,0.8018,0.80195,0.8017,0.8018,1556799998.0
2008-04-10 02:24:00,0.8018,0.8019,0.80165,0.8018,1336899977.0
2008-04-10 02:25:00,0.8018,0.8018,0.80165,0.80165,462400000.0
2008-04-10 02:26:00,0.80165,0.8017,0.8016,0.8016,469800000.0
2008-04-10 02:27:00,0.8016,0.8016,0.8016,0.8016,342800000.0
2008-04-10 02:28:00,0.8016,0.8016,0.8015,0.8015,245100000.0
2008-04-10 02:29:00,0.8015,0.8016,0.8015,0.8016,513399996.0
2008-04-10 02:30:00,0.8016,0.80175,0.80155,0.8016,699199994.0
2008-04-10 02:31:00,0.8016,0.8017,0.8016,0.8017,568300000.0
2008-04-10 02:32:00,0.8017,0.8019,0.8017,0.80175,578200000.0
2008-04-10 02:33:00,0.8018,0.802,0.8018,0.8018,496700000.0
2008-04-10 02:34:00,0.8018,0.8019,0.8018,0.8018,191600000.0
2008-04-10 02:35:00,0.8018,0.8018,0.8017,0.8017,136499998.0
2008-04-10 02:36:00,0.8017,0.8019,0.8017,0.80175,399399994.0
2008-04-10 02:37:00,0.80175,0.80175,0.80165,0.8017,96700000.0
2008-04-10 02:38:00,0.8017,0.8019,0.8016,0.80175,408599994.0
2008-04-10 02:39:00,0.8018,0.8018,0.8017,0.8017,587200000.0
2008-04-10 02:40:00,0.8017,0.8018,0.80165,0.8017,541800000.0
2008-04-10 02:41:00,0.8017,0.8017,0.8016,0.8017,426199994.0
2008-04-10 02:42:00,0.8017,0.8017,0.8014,0.80155,1127399995.0
2008-04-10 02:43:00,0.80155,0.80155,0.8015,0.8015,1068999972.0
2008-04-10 02:44:00,0.8015,0.8017,0.8015,0.8016,1382899996.0
2008-04-10 02:45:00,0.8016,0.8017,0.8015,0.8015,1227199988.0
2008-04-10 02:46:00,0.80155,0.80175,0.80155,0.8017,548899998.0
2008-04-10 02:47:00,0.8017,0.8017,0.80145,0.80155,204199997.0
2008-04-10 02:48:00,0.80155,0.8016,0.8013,0.8013,456499985.0
2008-04-10 02:49:00,0.80135,0.8015,0.8012,0.8013,1934600009.0
2008-04-10 02:50:00,0.8013,0.8015,0.8013,0.8014,874000004.0
2008-04-10 02:51:00,0.8014,0.8014,0.8013,0.8013,1031200011.0
2008-04-10 02:52:00,0.8014,0.8014,0.8012,0.8013,956799997.0
2008-04-10 02:53:00,0.8013,0.8015,0.8013,0.8015,956799997.0
2008-04-10 02:54:00,0.8015,0.8015,0.80135,0.80135,802599993.0
2008-04-10 02:55:00,0.80135,0.80155,0.80135,0.8014,1361299970.0
2008-04-10 02:56:00,0.8014,0.8016,0.8014,0.8014,1614499981.0
2008-04-10 02:57:00,0.8014,0.80155,0.8014,0.8015,1259899987.0
2008-04-10 02:58:00,0.8015,0.8016,0.8014,0.8015,1143399994.0
2008-04-10 02:59:00,0.8015,0.8016,0.8015,0.8016,904799986.0
2008-04-10 03:00:00,0.8016,0.8016,0.8014,0.8014,356800000.0
2008-04-10 03:01:00,0.8014,0.8015,0.8014,0.8015,765799992.0
2008-04-10 03:02:00,0.8015,0.80155,0.8014,0.8015,792299999.0
2008-04-10 03:03:00,0.8015,0.8015,0.8013,0.8014,672199976.0
2008-04-10 03:04:00,0.8014,0.8014,0.8013,0.80135,347200000.0
2008-04-10 03:05:00,0.80135,0.80135,0.8013,0.8013,1058700000.0
2008-04-10 03:06:00,0.8013,0.8014,0.8013,0.80135,422200000.0
2008-04-10 03:07:00,0.80135,0.8015,0.8013,0.80145,530700000.0
2008-04-10 03:08:00,0.80145,0.80145,0.8014,0.8014,763800000.0
2008-04-10 03:09:00,0.8014,0.80155,0.8014,0.8015,1043499972.0
2008-04-10 03:10:00,0.8015,0.80155,0.8015,0.8015,1096899980.0
2008-04-10 03:11:00,0.8015,0.8016,0.8015,0.8015,994500021.0
2008-04-10 03:12:00,0.8015,0.8016,0.8015,0.8015,727200000.0
2008-04-10 03:13:00,0.8015,0.8015,0.8015,0.8015,721699994.0
2008-04-10 03:14:00,0.8015,0.8015,0.8015,0.8015,472800000.0
2008-04-10 03:15:00,0.8015,0.8017,0.8015,0.8017,1048300002.0
2008-04-10 03:16:00,0.8017,0.8017,0.8015,0.80165,1054899987.0
2008-04-10 03:17:00,0.80165,0.80165,0.8016,0.8016,328399995.0
2008-04-10 03:18:00,0.8016,0.8018,0.8016,0.80175,844699995.0
2008-04-10 03:19:00,0.80175,0.8018,0.8017,0.8018,373599997.0
2008-04-10 03:20:00,0.8018,0.8018,0.8017,0.8017,499199994.0
2008-04-10 03:21:00,0.8017,0.8018,0.8017,0.8018,420000000.0
2008-04-10 03:22:00,0.8018,0.802,0.8018,0.802,1262999986.0
2008-04-10 03:23:00,0.802,0.80205,0.8019,0.802,985799999.0
2008-04-10 03:24:00,0.802,0.802,0.8019,0.8019,273499999.0
2008-04-10 03:25:00,0.8019,0.80205,0.80185,0.80205,551399997.0
2008-04-10 03:26:00,0.80205,0.80205,0.8019,0.8019,329799992.0
2008-04-10 03:27:00,0.8019,0.802,0.8018,0.802,585299994.0
2008-04-10 03:28:00,0.802,0.8021,0.8019,0.8019,1862499965.0
2008-04-10 03:29:00,0.8019,0.8019,0.8018,0.80185,934199997.0
2008-04-10 03:30:00,0.80185,0.80205,0.80185,0.80205,518100002.0
2008-04-10 03:31:00,0.80205,0.8021,0.80195,0.8021,752900005.0
2008-04-10 03:32:00,0.8021,0.8021,0.80185,0.80195,584200000.0
2008-04-10 03:33:00,0.80195,0.802,0.80185,0.802,1075999979.0
2008-04-10 03:34:00,0.802,0.802,0.80185,0.80185,297200000.0
2008-04-10 03:35:00,0.80185,0.802,0.8018,0.8018,1593600011.0
2008-04-10 03:36:00,0.8018,0.80195,0.8018,0.80195,1012200000.0
2008-04-10 03:37:00,0.80195,0.80195,0.8018,0.80185,1117299999.0
2008-04-10 03:38:00,0.80185,0.8019,0.8018,0.8018,619099999.0
2008-04-10 03:39:00,0.8018,0.8018,0.8018,0.8018,941399989.0
2008-04-10 03:40:00,0.8018,0.8019,0.8018,0.80185,746100018.0
2008-04-10 03:41:00,0.80185,0.8019,0.8018,0.8018,71200000.0
2008-04-10 03:42:00,0.8018,0.8019,0.8018,0.8019,324999999.0
2008-04-10 03:43:00,0.8019,0.8019,0.8018,0.8018,722200000.0
2008-04-10 03:44:00,0.8018,0.8018,0.8018,0.8018,186200000.0
2008-04-10 03:45:00,0.8018,0.8018,0.8017,0.80175,833899984.0
2008-04-10 03:46:00,0.80175,0.80175,0.8016,0.8016,885400008.0
2008-04-10 03:47:00,0.8016,0.80175,0.8016,0.80165,1467300035.0
2008-04-10 03:48:00,0.80165,0.8019,0.80165,0.8018,596799991.0
2008-04-10 03:49:00,0.8018,0.8018,0.8016,0.8016,2006300007.0
2008-04-10 03:50:00,0.8016,0.80165,0.8016,0.8016,286400000.0
2008-04-10 03:51:00,0.8016,0.8016,0.8016,0.8016,158400000.0
2008-04-10 03:52:00,0.8016,0.8016,0.8016,0.8016,108000000.0
2008-04-10 03:53:00,0.8016,0.8016,0.8016,0.8016,62100000.0
2008-04-10 03:54:00,0.8016,0.8016,0.8015,0.8016,133900000.0
2008-04-10 03:55:00,0.8016,0.8016,0.8016,0.8016,63300000.0
2008-04-10 03:56:00,0.8016,0.8016,0.8014,0.80155,700600000.0
2008-04-10 03:57:00,0.80155,0.8016,0.8015,0.8015,1331099999.0
2008-04-10 03:58:00,0.8015,0.8016,0.8015,0.8016,103800000.0
2008-04-10 03:59:00,0.8016,0.8017,0.8015,0.8015,995300011.0
2008-04-10 04:00:00,0.8015,0.8015,0.8014,0.8015,391399994.0
2008-04-10 04:01:00,0.8015,0.8015,0.8012,0.8012,930400006.0
2008-04-10 04:02:00,0.8012,0.8013,0.8012,0.8012,990399996.0
2008-04-10 04:03:00,0.8012,0.8012,0.8012,0.8012,974999998.0
2008-04-10 04:04:00,0.8012,0.8012,0.80095,0.8012,1821499980.0
2008-04-10 04:05:00,0.8012,0.8012,0.8012,0.8012,257999996.0
2008-04-10 04:06:00,0.8012,0.8013,0.8012,0.8012,268100000.0
2008-04-10 04:07:00,0.8012,0.8013,0.8012,0.8012,278600000.0
2008-04-10 04:08:00,0.8012,0.80125,0.8012,0.80125,148400000.0
2008-04-10 04:09:00,0.80125,0.80145,0.80125,0.8013,530699995.0
2008-04-10 04:10:00,0.8013,0.8013,0.80115,0.8012,108800000.0
2008-04-10 04:11:00,0.8012,0.8014,0.8012,0.8013,195500000.0
2008-04-10 04:12:00,0.8013,0.8016,0.8013,0.80155,233299999.0
2008-04-10 04:13:00,0.80155,0.80155,0.80135,0.80135,1051200001.0
2008-04-10 04:14:00,0.80135,0.80135,0.80125,0.8013,631599988.0
2008-04-10 04:15:00,0.8013,0.80135,0.8013,0.80135,508600001.0
2008-04-10 04:16:00,0.8013,0.80135,0.8013,0.80135,150100000.0
2008-04-10 04:17:00,0.80135,0.8014,0.80135,0.80135,220400000.0
2008-04-10 04:18:00,0.80135,0.80145,0.80135,0.80145,148800000.0
2008-04-10 04:19:00,0.80145,0.8015,0.80145,0.8015,64800000.0
2008-04-10 04:20:00,0.8015,0.8015,0.8014,0.8014,647200000.0
2008-04-10 04:21:00,0.8014,0.80145,0.8014,0.8014,871600000.0
2008-04-10 04:22:00,0.8014,0.80145,0.8014,0.8014,141900000.0
2008-04-10 04:23:00,0.8014,0.8014,0.8014,0.8014,128600000.0
2008-04-10 04:24:00,0.8014,0.8014,0.8014,0.8014,18000000.0
2008-04-10 04:25:00,0.8014,0.8014,0.8012,0.8012,1053000019.0
2008-04-10 04:26:00,0.8012,0.80125,0.8012,0.8012,1446600018.0
2008-04-10 04:27:00,0.8012,0.8014,0.8012,0.8014,310000000.0
2008-04-10 04:28:00,0.8014,0.8014,0.8012,0.8012,1297599999.0
2008-04-10 04:29:00,0.8013,0.8013,0.80115,0.8012,366300000.0
2008-04-10 04:30:00,0.8012,0.8012,0.80095,0.801,191100000.0
2008-04-10 04:31:00,0.801,0.801,0.80095,0.801,670299998.0
2008-04-10 04:32:00,0.801,0.80105,0.801,0.801,1523099996.0
2008-04-10 04:33:00,0.801,0.801,0.8007,0.8007,610899992.0
2008-04-10 04:34:00,0.80065,0.8008,0.8006,0.8008,99799999.0
2008-04-10 04:35:00,0.8008,0.80095,0.80075,0.8008,991399980.0
2008-04-10 04:36:00,0.8008,0.80095,0.8008,0.8009,461200001.0
2008-04-10 04:37:00,0.8009,0.801,0.8009,0.8009,289400000.0
2008-04-10 04:38:00,0.8009,0.801,0.80065,0.8007,191100002.0
2008-04-10 04:39:00,0.8007,0.80075,0.8007,0.8007,385400005.0
2008-04-10 04:40:00,0.8007,0.80075,0.8007,0.8007,403799998.0
2008-04-10 04:41:00,0.8007,0.80075,0.80065,0.8007,92399999.0
2008-04-10 04:42:00,0.8007,0.80075,0.8007,0.80075,163400002.0
2008-04-10 04:43:00,0.80075,0.8008,0.80075,0.8008,315900000.0
2008-04-10 04:44:00,0.8008,0.8008,0.8007,0.8007,1574200019.0
2008-04-10 04:45:00,0.8007,0.80085,0.8007,0.8007,1802100013.0
2008-04-10 04:46:00,0.8007,0.8007,0.8007,0.8007,2061500022.0
2008-04-10 04:47:00,0.8007,0.8008,0.8006,0.8007,1020900009.0
2008-04-10 04:48:00,0.8007,0.8007,0.8007,0.8007,246400000.0
2008-04-10 04:49:00,0.8007,0.8008,0.8006,0.8007,315000000.0
2008-04-10 04:50:00,0.8007,0.8007,0.8005,0.8006,1156500024.0
2008-04-10 04:51:00,0.8006,0.8006,0.8006,0.8006,128000000.0
2008-04-10 04:52:00,0.8006,0.8006,0.80045,0.80045,245600000.0
2008-04-10 04:53:00,0.80045,0.8006,0.80045,0.80055,112800000.0
2008-04-10 04:54:00,0.80055,0.80055,0.80045,0.80045,748399982.0
2008-04-10 04:55:00,0.80045,0.80045,0.8004,0.80045,141000000.0
2008-04-10 04:56:00,0.80045,0.8005,0.8004,0.80045,651300000.0
2008-04-10 04:57:00,0.80045,0.8005,0.8004,0.80045,349000000.0
2008-04-10 04:58:00,0.80045,0.80045,0.8004,0.80045,321099999.0
2008-04-10 04:59:00,0.80045,0.80045,0.8004,0.8004,252000005.0
2008-04-10 05:00:00,0.8004,0.8006,0.8004,0.8005,863899994.0
2008-04-10 05:01:00,0.8005,0.8005,0.8004,0.8004,829900000.0
2008-04-10 05:02:00,0.8004,0.8005,0.8004,0.8004,210600000.0
2008-04-10 05:03:00,0.8004,0.80045,0.8004,0.8004,273400000.0
2008-04-10 05:04:00,0.8004,0.80045,0.8004,0.8004,1161299993.0
2008-04-10 05:05:00,0.8004,0.80055,0.8004,0.80055,425499995.0
2008-04-10 05:06:00,0.80055,0.8006,0.8005,0.8006,1085700006.0
2008-04-10 05:07:00,0.8006,0.8006,0.8005,0.8006,805599996.0
2008-04-10 05:08:00,0.8006,0.8007,0.8006,0.8006,680899992.0
2008-04-10 05:09:00,0.8006,0.8006,0.8006,0.8006,417100000.0
2008-04-10 05:10:00,0.8006,0.8006,0.8006,0.8006,60400000.0
2008-04-10 05:11:00,0.8006,0.8008,0.8006,0.8008,1319500005.0
2008-04-10 05:12:00,0.8008,0.80085,0.8008,0.8008,1050000000.0
2008-04-10 05:13:00,0.80085,0.80085,0.8008,0.8008,921800000.0
2008-04-10 05:14:00,0.8008,0.80085,0.8008,0.80085,1691500018.0
2008-04-10 05:15:00,0.80085,0.8009,0.80085,0.8009,468000000.0
2008-04-10 05:16:00,0.8009,0.8009,0.8008,0.8009,808800000.0
2008-04-10 05:17:00,0.8009,0.8009,0.80085,0.8009,328400000.0
2008-04-10 05:18:00,0.8009,0.8009,0.8008,0.8008,442600004.0
2008-04-10 05:19:00,0.8008,0.8008,0.8007,0.8008,1087099993.0
2008-04-10 05:20:00,0.8008,0.80085,0.8008,0.80085,528000000.0
2008-04-10 05:21:00,0.80085,0.8009,0.80085,0.80085,428000000.0
2008-04-10 05:22:00,0.80085,0.8009,0.80085,0.8009,568000000.0
2008-04-10 05:23:00,0.8009,0.8009,0.80085,0.8009,148000000.0
2008-04-10 05:24:00,0.8009,0.8009,0.8009,0.8009,76000000.0
2008-04-10 05:25:00,0.8009,0.8009,0.8009,0.8009,56000000.0
2008-04-10 05:26:00,0.8009,0.8009,0.8009,0.8009,284000000.0
2008-04-10 05:27:00,0.8009,0.8009,0.8009,0.8009,592000000.0
2008-04-10 05:28:00,0.8009,0.801,0.8009,0.80095,499200000.0
2008-04-10 05:29:00,0.80095,0.80105,0.80095,0.80105,840000000.0
2008-04-10 05:30:00,0.80105,0.80105,0.8009,0.80095,802400000.0
2008-04-10 05:31:00,0.80095,0.80095,0.8009,0.8009,949600000.0
2008-04-10 05:32:00,0.8009,0.8009,0.80065,0.8007,1533300006.0
2008-04-10 05:33:00,0.8007,0.8007,0.8006,0.80065,1067499999.0
2008-04-10 05:34:00,0.80065,0.80065,0.80065,0.80065,200000000.0
2008-04-10 05:35:00,0.80065,0.80075,0.8006,0.80075,164300000.0
2008-04-10 05:36:00,0.80075,0.80075,0.80075,0.80075,105600000.0
2008-04-10 05:37:00,0.80075,0.80075,0.80075,0.80075,36800000.0
2008-04-10 05:38:00,0.80075,0.80075,0.8006,0.8007,833400000.0
2008-04-10 05:39:00,0.8007,0.8007,0.8006,0.8006,560500000.0
2008-04-10 05:40:00,0.8006,0.8006,0.8006,0.8006,189300000.0
2008-04-10 05:41:00,0.8006,0.8006,0.8006,0.8006,427900000.0
2008-04-10 05:42:00,0.8006,0.8006,0.8006,0.8006,17200000.0
2008-04-10 05:43:00,0.8006,0.8007,0.8006,0.8007,409000000.0
2008-04-10 05:44:00,0.8007,0.8008,0.80065,0.8008,753600000.0
2008-04-10 05:45:00,0.8008,0.8009,0.80065,0.8009,1489600000.0
2008-04-10 05:46:00,0.8009,0.80095,0.80075,0.80075,567699998.0
2008-04-10 05:47:00,0.80075,0.801,0.8007,0.8009,1600299973.0
2008-04-10 05:48:00,0.8009,0.801,0.8009,0.801,141600000.0
2008-04-10 05:49:00,0.801,0.8011,0.801,0.801,994600005.0
2008-04-10 05:50:00,0.801,0.801,0.80085,0.80095,203599999.0
2008-04-10 05:51:00,0.801,0.801,0.8009,0.80095,86699998.0
2008-04-10 05:52:00,0.80095,0.80115,0.80095,0.8011,827299974.0
2008-04-10 05:53:00,0.8011,0.80125,0.8011,0.8011,1132400019.0
2008-04-10 05:54:00,0.8012,0.8013,0.8011,0.8012,1488900001.0
2008-04-10 05:55:00,0.8011,0.8013,0.8011,0.8011,1488900001.0
2008-04-10 05:56:00,0.8011,0.8012,0.8011,0.8012,1488900001.0
2008-04-10 05:57:00,0.8012,0.8012,0.80105,0.80105,560000006.0
2008-04-10 05:58:00,0.80105,0.80115,0.80095,0.80095,767500000.0
2008-04-10 05:59:00,0.80095,0.801,0.80095,0.801,288000000.0
2008-04-10 06:00:00,0.801,0.8011,0.801,0.801,1823899978.0
2008-04-10 06:01:00,0.801,0.801,0.8009,0.801,1000900004.0
2008-04-10 06:02:00,0.801,0.801,0.8008,0.8008,1333699974.0
2008-04-10 06:03:00,0.8008,0.8009,0.8007,0.8008,2065299991.0
2008-04-10 06:04:00,0.8008,0.80085,0.8007,0.8007,1325799971.0
2008-04-10 06:05:00,0.8007,0.80075,0.80065,0.80065,1356000002.0
2008-04-10 06:06:00,0.8007,0.8007,0.8007,0.8007,1192500008.0
2008-04-10 06:07:00,0.8007,0.8008,0.8007,0.8008,610300004.0
2008-04-10 06:08:00,0.8008,0.8009,0.80075,0.80075,1077199994.0
2008-04-10 06:09:00,0.80075,0.80075,0.80075,0.80075,5600000.0
2008-04-10 06:10:00,0.80075,0.80075,0.80075,0.80075,162500000.0
2008-04-10 06:11:00,0.8008,0.80085,0.8008,0.8008,228900000.0
2008-04-10 06:12:00,0.8008,0.8008,0.80075,0.80075,326899999.0
2008-04-10 06:13:00,0.80075,0.8008,0.80075,0.8008,115100000.0
2008-04-10 06:14:00,0.8008,0.8008,0.80075,0.8008,1003400005.0
2008-04-10 06:15:00,0.8008,0.8009,0.8008,0.80085,999000000.0
2008-04-10 06:16:00,0.80085,0.8009,0.8008,0.8008,1161899985.0
2008-04-10 06:17:00,0.8008,0.8009,0.8007,0.8007,2001700005.0
2008-04-10 06:18:00,0.8008,0.8008,0.8005,0.8006,755400001.0
2008-04-10 06:19:00,0.8006,0.8006,0.8004,0.8005,755400001.0
2008-04-10 06:20:00,0.8005,0.80065,0.8005,0.8006,439199996.0
2008-04-10 06:21:00,0.8006,0.8006,0.8006,0.8006,756000031.0
2008-04-10 06:22:00,0.8006,0.8006,0.8006,0.8006,368400010.0
2008-04-10 06:23:00,0.8006,0.8006,0.8006,0.8006,266000000.0
2008-04-10 06:24:00,0.8006,0.80065,0.8006,0.80065,369200000.0
2008-04-10 06:25:00,0.80065,0.8007,0.8006,0.8007,475200013.0
2008-04-10 06:26:00,0.8007,0.8007,0.8007,0.8007,52000000.0
2008-04-10 06:27:00,0.8007,0.8007,0.8007,0.8007,20000000.0
2008-04-10 06:28:00,0.8007,0.8007,0.8007,0.8007,44000000.0
2008-04-10 06:29:00,0.8007,0.8007,0.8007,0.8007,204000000.0
2008-04-10 06:30:00,0.8007,0.8008,0.8006,0.80065,800599998.0
2008-04-10 06:31:00,0.80065,0.80075,0.80065,0.8007,642000000.0
2008-04-10 06:32:00,0.8007,0.8007,0.8005,0.8005,597500001.0
2008-04-10 06:33:00,0.8005,0.8006,0.8004,0.8006,653000003.0
2008-04-10 06:34:00,0.8006,0.80075,0.8006,0.8007,1660000000.0
2008-04-10 06:35:00,0.8007,0.8007,0.8007,0.8007,164000000.0
2008-04-10 06:36:00,0.8007,0.8008,0.8007,0.8007,998400000.0
2008-04-10 06:37:00,0.8007,0.8009,0.8007,0.80085,791200000.0
2008-04-10 06:38:00,0.80085,0.80085,0.8008,0.8008,1016000000.0
2008-04-10 06:39:00,0.80085,0.80085,0.80075,0.80075,108000000.0
2008-04-10 06:40:00,0.80075,0.80085,0.80075,0.8008,481900000.0
2008-04-10 06:41:00,0.8008,0.8009,0.8008,0.80085,868700000.0
2008-04-10 06:42:00,0.80085,0.8009,0.8008,0.8009,1874400002.0
2008-04-10 06:43:00,0.8009,0.8009,0.8007,0.8008,1673399999.0
2008-04-10 06:44:00,0.8007,0.8008,0.8007,0.8008,1148899999.0
2008-04-10 06:45:00,0.8008,0.8009,0.8008,0.8009,1148899999.0
2008-04-10 06:46:00,0.8009,0.801,0.8009,0.80095,407100000.0
2008-04-10 06:47:00,0.80095,0.80115,0.80095,0.8011,1286499991.0
2008-04-10 06:48:00,0.8011,0.80135,0.80105,0.8011,1090699994.0
2008-04-10 06:49:00,0.8011,0.8012,0.801,0.801,1471200016.0
2008-04-10 06:50:00,0.801,0.801,0.801,0.801,776800007.0
2008-04-10 06:51:00,0.801,0.8012,0.8009,0.8012,1505799952.0
2008-04-10 06:52:00,0.8012,0.8012,0.8011,0.8011,1483599976.0
2008-04-10 06:53:00,0.8011,0.8012,0.8011,0.80115,264500000.0
2008-04-10 06:54:00,0.80115,0.80115,0.8011,0.8011,1062399997.0
2008-04-10 06:55:00,0.8011,0.80115,0.80105,0.80105,999200000.0
2008-04-10 06:56:00,0.80105,0.80105,0.801,0.801,817300009.0
2008-04-10 06:57:00,0.801,0.8012,0.80095,0.80105,718100001.0
2008-04-10 06:58:00,0.80105,0.8011,0.80075,0.80075,425600000.0
2008-04-10 06:59:00,0.80075,0.80105,0.80075,0.801,978699987.0
2008-04-10 07:00:00,0.801,0.801,0.8008,0.8009,458100000.0
2008-04-10 07:01:00,0.8009,0.8009,0.8008,0.8008,1465500002.0
2008-04-10 07:02:00,0.8008,0.8012,0.8008,0.8012,1301299998.0
2008-04-10 07:03:00,0.8012,0.8013,0.8012,0.8013,633599986.0
2008-04-10 07:04:00,0.8013,0.8014,0.80115,0.80135,1104300000.0
2008-04-10 07:06:00,0.8013,0.8013,0.8012,0.8012,2073400017.0
2008-04-10 07:07:00,0.8012,0.80125,0.8012,0.80125,1173499960.0
2008-04-10 07:08:00,0.80125,0.80135,0.80115,0.8013,1264099974.0
2008-04-10 07:09:00,0.8013,0.8014,0.8012,0.8012,2100000000.0
2008-04-10 07:10:00,0.8012,0.80125,0.8012,0.8012,2100000000.0
2008-04-10 07:11:00,0.8012,0.8012,0.80105,0.80105,700800000.0
2008-04-10 07:12:00,0.8011,0.80115,0.80105,0.80115,463900000.0
2008-04-10 07:13:00,0.80115,0.8012,0.80115,0.8012,526400000.0
2008-04-10 07:14:00,0.8012,0.8012,0.80115,0.80115,112000000.0
2008-04-10 07:15:00,0.80115,0.80115,0.8011,0.8011,1940400034.0
2008-04-10 07:16:00,0.8011,0.8011,0.8011,0.8011,498900000.0
2008-04-10 07:17:00,0.8011,0.8011,0.801,0.801,1006300018.0
2008-04-10 07:18:00,0.801,0.801,0.8009,0.8009,604900002.0
2008-04-10 07:19:00,0.8009,0.8009,0.8008,0.80085,1901400000.0
2008-04-10 07:20:00,0.80085,0.8009,0.8008,0.8009,1463100020.0
2008-04-10 07:21:00,0.8009,0.8009,0.8009,0.8009,869299987.0
2008-04-10 07:22:00,0.8009,0.8009,0.80085,0.80085,149600000.0
2008-04-10 07:23:00,0.80085,0.80085,0.8008,0.80085,242700007.0
2008-04-10 07:24:00,0.80085,0.801,0.8008,0.8009,1126600016.0
2008-04-10 07:25:00,0.8009,0.8011,0.8009,0.801,936200003.0
2008-04-10 07:26:00,0.801,0.801,0.801,0.801,638899982.0
2008-04-10 07:27:00,0.801,0.8011,0.801,0.80105,351599998.0
2008-04-10 07:28:00,0.80105,0.80115,0.80105,0.80105,243000000.0
2008-04-10 07:29:00,0.80105,0.80105,0.801,0.801,284900000.0
2008-04-10 07:30:00,0.801,0.8011,0.801,0.8011,281600000.0
2008-04-10 07:31:00,0.8011,0.80115,0.8011,0.8011,581100001.0
2008-04-10 07:32:00,0.8011,0.8011,0.8011,0.8011,836400000.0
2008-04-10 07:33:00,0.8011,0.80115,0.8011,0.80115,1062299988.0
2008-04-10 07:34:00,0.80115,0.8013,0.80115,0.8013,749599999.0
2008-04-10 07:35:00,0.8013,0.8014,0.8013,0.8014,1236999984.0
2008-04-10 07:36:00,0.8014,0.8014,0.8014,0.8014,907099995.0
2008-04-10 07:37:00,0.8014,0.8015,0.80135,0.80135,871900000.0
2008-04-10 07:38:00,0.80135,0.80145,0.8013,0.80145,497399998.0
2008-04-10 07:39:00,0.80145,0.8015,0.80145,0.80145,29000000.0
2008-04-10 07:40:00,0.80145,0.8015,0.8014,0.80145,185599999.0
2008-04-10 07:41:00,0.80145,0.8015,0.8014,0.80145,182399995.0
2008-04-10 07:42:00,0.80145,0.80145,0.8014,0.8014,903200004.0
2008-04-10 07:43:00,0.8014,0.8015,0.8014,0.8015,1479199995.0
2008-04-10 07:44:00,0.8015,0.8016,0.8015,0.8016,1603599996.0
2008-04-10 07:45:00,0.8016,0.8017,0.8016,0.8017,594600000.0
2008-04-10 07:46:00,0.8017,0.8017,0.80155,0.80155,908600000.0
2008-04-10 07:47:00,0.80155,0.80155,0.8015,0.80155,1280099983.0
2008-04-10 07:48:00,0.80155,0.8016,0.8015,0.80155,1158899999.0
2008-04-10 07:49:00,0.80155,0.8016,0.8015,0.80155,1108600000.0
2008-04-10 07:50:00,0.80155,0.80165,0.80155,0.8016,1089100014.0
2008-04-10 07:51:00,0.8016,0.8017,0.8016,0.8017,494399998.0
2008-04-10 07:52:00,0.8017,0.802,0.8017,0.802,1152599983.0
2008-04-10 07:53:00,0.80205,0.8022,0.802,0.8022,583899994.0
2008-04-10 07:54:00,0.8022,0.8025,0.8021,0.8024,1327200002.0
2008-04-10 07:55:00,0.8024,0.80265,0.8024,0.8025,2144400001.0
2008-04-10 07:56:00,0.8024,0.8025,0.8023,0.8024,1125700000.0
2008-04-10 07:57:00,0.8023,0.8025,0.8021,0.8023,1125700000.0
2008-04-10 07:58:00,0.8023,0.8024,0.80205,0.80225,1055599994.0
2008-04-10 07:59:00,0.80225,0.8023,0.8022,0.80225,665800002.0
2008-04-10 08:00:00,0.80225,0.80255,0.80225,0.80225,599700000.0
2008-04-10 08:01:00,0.80225,0.8023,0.8022,0.8022,984299996.0
2008-04-10 08:02:00,0.8022,0.80235,0.8022,0.8022,1282599999.0
2008-04-10 08:03:00,0.8022,0.8023,0.8022,0.80225,1261200006.0
2008-04-10 08:04:00,0.80225,0.8023,0.80195,0.80215,205300000.0
2008-04-10 08:05:00,0.80215,0.8022,0.80205,0.80215,147400000.0
2008-04-10 08:06:00,0.80215,0.8023,0.80215,0.8023,96800000.0
2008-04-10 08:07:00,0.8023,0.8023,0.8022,0.8022,114800000.0
2008-04-10 08:08:00,0.8022,0.8022,0.80205,0.80205,162900000.0
2008-04-10 08:09:00,0.80205,0.80215,0.802,0.802,89500000.0
2008-04-10 08:10:00,0.802,0.80205,0.80175,0.80175,200600001.0
2008-04-10 08:11:00,0.80175,0.8019,0.8016,0.8018,82700000.0
2008-04-10 08:12:00,0.8018,0.80195,0.8018,0.8019,70800000.0
2008-04-10 08:13:00,0.8019,0.8019,0.8017,0.8017,139100000.0
2008-04-10 08:14:00,0.8017,0.8018,0.8017,0.80175,100000000.0
2008-04-10 08:15:00,0.8017,0.8018,0.80165,0.80165,63800000.0
2008-04-10 08:16:00,0.80165,0.80165,0.8015,0.80155,375000000.0
2008-04-10 08:17:00,0.80155,0.80165,0.80155,0.8016,298800000.0
2008-04-10 08:18:00,0.8016,0.8017,0.8016,0.80165,76800000.0
2008-04-10 08:19:00,0.80165,0.8017,0.80165,0.80165,46400000.0
2008-04-10 08:20:00,0.80165,0.80165,0.8015,0.80155,85500000.0
2008-04-10 08:21:00,0.80155,0.80155,0.8013,0.80145,258300000.0
2008-04-10 08:22:00,0.80145,0.8016,0.8014,0.8016,192000000.0
2008-04-10 08:23:00,0.8016,0.80165,0.80155,0.80155,89400000.0
2008-04-10 08:24:00,0.8016,0.8016,0.80145,0.8015,72900000.0
2008-04-10 08:25:00,0.8015,0.8016,0.8015,0.8016,199400000.0
2008-04-10 08:26:00,0.8016,0.8016,0.8013,0.80135,268800000.0
2008-04-10 08:27:00,0.80135,0.80145,0.8013,0.8013,377300000.0
2008-04-10 08:28:00,0.8013,0.8015,0.8013,0.80145,120200000.0
2008-04-10 08:29:00,0.80145,0.8016,0.80145,0.80145,247200000.0
2008-04-10 08:30:00,0.80145,0.80145,0.80115,0.8012,504900000.0
2008-04-10 08:31:00,0.8012,0.80155,0.8012,0.8014,867299999.0
2008-04-10 08:32:00,0.8014,0.8015,0.80135,0.80135,466700002.0
2008-04-10 08:33:00,0.80135,0.8014,0.80135,0.8014,907600003.0
2008-04-10 08:34:00,0.8014,0.8014,0.8013,0.8013,261400000.0
2008-04-10 08:35:00,0.8013,0.80135,0.80105,0.80115,104500000.0
2008-04-10 08:36:00,0.8012,0.80125,0.8011,0.80125,102200000.0
2008-04-10 08:37:00,0.80125,0.8013,0.80115,0.8013,476700000.0
2008-04-10 08:38:00,0.8013,0.8013,0.8011,0.80115,187800000.0
2008-04-10 08:39:00,0.80115,0.8014,0.80115,0.80135,495400002.0
2008-04-10 08:40:00,0.80135,0.80135,0.80125,0.8013,736900001.0
2008-04-10 08:41:00,0.8013,0.80145,0.8012,0.80145,619800009.0
2008-04-10 08:42:00,0.80145,0.80145,0.8013,0.80135,434300004.0
2008-04-10 08:43:00,0.80135,0.8014,0.80125,0.8013,357900000.0
2008-04-10 08:44:00,0.8013,0.80135,0.80115,0.80115,299000000.0
2008-04-10 08:45:00,0.80115,0.8014,0.80115,0.8014,680800005.0
2008-04-10 08:46:00,0.8014,0.8015,0.80135,0.80135,794500000.0
2008-04-10 08:47:00,0.80135,0.8016,0.80135,0.80155,400200001.0
2008-04-10 08:48:00,0.80155,0.80155,0.8015,0.80155,911400000.0
2008-04-10 08:49:00,0.80155,0.80185,0.80155,0.80175,312200000.0
2008-04-10 08:50:00,0.80175,0.80175,0.8016,0.80165,316799998.0
2008-04-10 08:51:00,0.80165,0.8017,0.80155,0.80155,693999999.0
2008-04-10 08:52:00,0.80155,0.80165,0.80155,0.8016,233400000.0
2008-04-10 08:53:00,0.8016,0.80175,0.8016,0.8017,180700000.0
2008-04-10 08:54:00,0.8017,0.8017,0.8016,0.8016,392300000.0
2008-04-10 08:55:00,0.8016,0.8016,0.8014,0.80145,796399994.0
2008-04-10 08:56:00,0.80145,0.80155,0.80145,0.8015,136400000.0
2008-04-10 08:57:00,0.8015,0.8016,0.8014,0.80155,143400000.0
2008-04-10 08:58:00,0.80155,0.80155,0.80145,0.8015,417400011.0
2008-04-10 08:59:00,0.80145,0.8015,0.80135,0.8014,220599996.0
2008-04-10 09:00:00,0.8014,0.80155,0.8013,0.8014,561200009.0
2008-04-10 09:01:00,0.8014,0.8017,0.80135,0.8016,148300000.0
2008-04-10 09:02:00,0.8016,0.8017,0.8015,0.8017,578200000.0
2008-04-10 09:03:00,0.8017,0.8018,0.8016,0.80165,202900000.0
2008-04-10 09:04:00,0.80165,0.8017,0.80155,0.80165,503800000.0
2008-04-10 09:05:00,0.80165,0.8018,0.80165,0.80175,340300000.0
2008-04-10 09:06:00,0.80175,0.8018,0.80155,0.80155,401400001.0
2008-04-10 09:07:00,0.80155,0.8017,0.80155,0.8017,289400002.0
2008-04-10 09:08:00,0.8017,0.8018,0.8017,0.8017,153600000.0
2008-04-10 09:09:00,0.8017,0.8018,0.8017,0.8017,135000000.0
2008-04-10 09:10:00,0.8017,0.8017,0.8016,0.8016,176000000.0
2008-04-10 09:11:00,0.8016,0.8016,0.8015,0.80155,362600000.0
2008-04-10 09:12:00,0.80155,0.80155,0.80145,0.80145,610699985.0
2008-04-10 09:13:00,0.80145,0.80145,0.8013,0.8014,100300000.0
2008-04-10 09:14:00,0.8014,0.8014,0.8013,0.8013,71900000.0
2008-04-10 09:15:00,0.8013,0.8014,0.8013,0.80135,233600000.0
2008-04-10 09:16:00,0.80135,0.80145,0.80135,0.8014,406400001.0
2008-04-10 09:17:00,0.8014,0.8014,0.8013,0.80135,2127099989.0
2008-04-10 09:18:00,0.80135,0.80155,0.80135,0.80155,544699998.0
2008-04-10 09:19:00,0.80155,0.80165,0.80135,0.8016,148600000.0
2008-04-10 09:20:00,0.8016,0.8016,0.80145,0.8015,302300001.0
2008-04-10 09:21:00,0.8015,0.80155,0.80125,0.80145,697000020.0
2008-04-10 09:22:00,0.80145,0.8015,0.80125,0.80125,1173899999.0
2008-04-10 09:23:00,0.80125,0.80145,0.8012,0.80145,174000000.0
2008-04-10 09:24:00,0.80145,0.8015,0.80125,0.8015,706900000.0
2008-04-10 09:25:00,0.80145,0.8016,0.80145,0.8015,499400000.0
2008-04-10 09:26:00,0.8015,0.8016,0.8015,0.8015,110600000.0
2008-04-10 09:27:00,0.8015,0.8016,0.80145,0.80155,361199996.0
2008-04-10 09:28:00,0.80155,0.8016,0.8015,0.8016,311600001.0
2008-04-10 09:29:00,0.8016,0.8016,0.80145,0.80145,359900002.0
2008-04-10 09:30:00,0.80145,0.8016,0.80145,0.80145,293899999.0
2008-04-10 09:31:00,0.80145,0.80145,0.80125,0.80135,306800000.0
2008-04-10 09:32:00,0.80135,0.8014,0.80135,0.8014,151600000.0
2008-04-10 09:33:00,0.80145,0.8015,0.8014,0.8014,76200000.0
2008-04-10 09:34:00,0.8014,0.80145,0.80125,0.80135,94800000.0
2008-04-10 09:35:00,0.80135,0.8014,0.80125,0.8013,131499999.0
2008-04-10 09:36:00,0.8013,0.80135,0.80125,0.8013,96500000.0
2008-04-10 09:37:00,0.8013,0.80135,0.80125,0.8013,122400000.0
2008-04-10 09:38:00,0.8013,0.8014,0.8013,0.80135,107200000.0
2008-04-10 09:39:00,0.80135,0.80135,0.801,0.801,182400000.0
2008-04-10 09:40:00,0.801,0.801,0.80055,0.80065,1031700002.0
2008-04-10 09:41:00,0.8007,0.8007,0.80065,0.8007,267800000.0
2008-04-10 09:42:00,0.8007,0.8008,0.8007,0.8008,189700000.0
2008-04-10 09:43:00,0.8008,0.80105,0.80075,0.80085,261700000.0
2008-04-10 09:44:00,0.80085,0.80085,0.80075,0.80075,155500000.0
2008-04-10 09:45:00,0.80075,0.80085,0.80075,0.8008,324000000.0
2008-04-10 09:46:00,0.8008,0.80085,0.8007,0.80075,170400000.0
2008-04-10 09:47:00,0.80075,0.8009,0.80075,0.80075,218600000.0
2008-04-10 09:48:00,0.80075,0.80075,0.8007,0.8007,391400000.0
2008-04-10 09:49:00,0.8007,0.80075,0.8007,0.8007,323300000.0
2008-04-10 09:50:00,0.8007,0.8007,0.8007,0.8007,225100000.0
2008-04-10 09:51:00,0.8007,0.8007,0.8005,0.80065,506499998.0
2008-04-10 09:52:00,0.80065,0.80075,0.8006,0.8007,429700000.0
2008-04-10 09:53:00,0.8007,0.8009,0.80065,0.80085,209300000.0
2008-04-10 09:54:00,0.8008,0.80095,0.8008,0.8009,240800000.0
2008-04-10 09:55:00,0.8009,0.80105,0.8009,0.80105,171400000.0
2008-04-10 09:56:00,0.80105,0.8012,0.801,0.801,304700000.0
2008-04-10 09:57:00,0.801,0.80105,0.80095,0.801,439799999.0
2008-04-10 09:58:00,0.801,0.8012,0.80095,0.80115,253800000.0
2008-04-10 09:59:00,0.80115,0.80175,0.80115,0.80165,738099990.0
2008-04-10 10:00:00,0.80165,0.80165,0.80155,0.80155,175400000.0
2008-04-10 10:01:00,0.8016,0.8016,0.8014,0.8015,997700010.0
2008-04-10 10:02:00,0.8015,0.8015,0.8012,0.80125,489000001.0
2008-04-10 10:03:00,0.80125,0.80125,0.8012,0.8012,68200000.0
2008-04-10 10:04:00,0.8012,0.8013,0.80115,0.8012,371699993.0
2008-04-10 10:05:00,0.8012,0.8014,0.80115,0.80135,474300000.0
2008-04-10 10:06:00,0.80135,0.8014,0.8011,0.80115,438199999.0
2008-04-10 10:07:00,0.80115,0.8012,0.8011,0.8011,122000000.0
2008-04-10 10:08:00,0.8011,0.80115,0.80105,0.80115,439200000.0
2008-04-10 10:09:00,0.8011,0.8014,0.8011,0.8013,710700005.0
2008-04-10 10:10:00,0.8013,0.8013,0.80105,0.8011,586400000.0
2008-04-10 10:11:00,0.8011,0.8013,0.8011,0.8012,65600000.0
2008-04-10 10:12:00,0.8012,0.8014,0.8012,0.80125,90500000.0
2008-04-10 10:13:00,0.80125,0.8013,0.80115,0.80125,378400002.0
2008-04-10 10:14:00,0.80125,0.80135,0.8012,0.80135,218500000.0
2008-04-10 10:15:00,0.80135,0.8014,0.8012,0.8012,521399987.0
2008-04-10 10:16:00,0.8012,0.80135,0.8012,0.8013,565599996.0
2008-04-10 10:17:00,0.8013,0.8013,0.80115,0.80115,1938799988.0
2008-04-10 10:18:00,0.80115,0.80125,0.80115,0.8012,270500000.0
2008-04-10 10:19:00,0.8012,0.8012,0.8011,0.8011,237600000.0
2008-04-10 10:20:00,0.8011,0.8012,0.80105,0.8011,203799999.0
2008-04-10 10:21:00,0.8011,0.8011,0.801,0.801,490300001.0
2008-04-10 10:22:00,0.801,0.80105,0.80095,0.801,1092800012.0
2008-04-10 10:23:00,0.801,0.8012,0.801,0.8012,148400000.0
2008-04-10 10:24:00,0.8012,0.80125,0.80115,0.80125,218600000.0
2008-04-10 10:25:00,0.80125,0.80125,0.8012,0.80125,685199987.0
2008-04-10 10:26:00,0.80125,0.80125,0.80115,0.80115,339000002.0
2008-04-10 10:27:00,0.80115,0.8014,0.80115,0.8013,249700001.0
2008-04-10 10:28:00,0.8013,0.8014,0.80115,0.8014,355500000.0
2008-04-10 10:29:00,0.8014,0.8017,0.80135,0.80155,533399999.0
2008-04-10 10:30:00,0.80155,0.8018,0.80135,0.80135,752600000.0
2008-04-10 10:31:00,0.80135,0.80165,0.8013,0.8016,213300000.0
2008-04-10 10:32:00,0.80165,0.80175,0.8016,0.80175,152200001.0
2008-04-10 10:33:00,0.80175,0.80175,0.80155,0.80165,243800001.0
2008-04-10 10:34:00,0.80165,0.8022,0.80165,0.8022,480900000.0
2008-04-10 10:35:00,0.80225,0.80255,0.80225,0.80245,341199999.0
2008-04-10 10:36:00,0.80245,0.80255,0.8024,0.80255,387400000.0
2008-04-10 10:37:00,0.80255,0.8026,0.80245,0.8025,215000000.0
2008-04-10 10:38:00,0.8025,0.8025,0.80225,0.8023,371100000.0
2008-04-10 10:39:00,0.8023,0.8025,0.8023,0.80245,176400000.0
2008-04-10 10:40:00,0.80245,0.80245,0.80235,0.80235,227200000.0
2008-04-10 10:41:00,0.80235,0.80275,0.80235,0.80275,172200000.0
2008-04-10 10:42:00,0.80275,0.80285,0.80265,0.80275,89400000.0
2008-04-10 10:43:00,0.80275,0.80275,0.80255,0.80255,307100000.0
2008-04-10 10:44:00,0.80255,0.80275,0.80255,0.80265,225600000.0
2008-04-10 10:45:00,0.80265,0.80275,0.8026,0.80265,197500000.0
2008-04-10 10:46:00,0.80265,0.8027,0.80245,0.80245,108800000.0
2008-04-10 10:47:00,0.80245,0.80265,0.80235,0.80265,201900000.0
2008-04-10 10:48:00,0.80265,0.8028,0.80235,0.80235,403500000.0
2008-04-10 10:49:00,0.80235,0.80245,0.80215,0.8022,258900000.0
2008-04-10 10:50:00,0.8022,0.80225,0.8021,0.80225,242600000.0
2008-04-10 10:51:00,0.80225,0.8023,0.80205,0.80215,743000001.0
2008-04-10 10:52:00,0.80215,0.8023,0.80215,0.80215,369199997.0
2008-04-10 10:53:00,0.80215,0.80245,0.80215,0.80235,173600000.0
2008-04-10 10:54:00,0.80235,0.8024,0.8022,0.8022,461200000.0
2008-04-10 10:55:00,0.8022,0.8022,0.80205,0.80215,275899999.0
2008-04-10 10:56:00,0.80215,0.80225,0.8021,0.80225,252000002.0
2008-04-10 10:57:00,0.80225,0.80255,0.80225,0.80255,219100000.0
2008-04-10 10:58:00,0.80255,0.8026,0.8024,0.8025,226100000.0
2008-04-10 10:59:00,0.8025,0.8025,0.8024,0.8024,106000000.0
2008-04-10 11:00:00,0.8024,0.8026,0.8024,0.80245,266400000.0
2008-04-10 11:01:00,0.80245,0.80245,0.8023,0.80235,221900001.0
2008-04-10 11:02:00,0.80235,0.8024,0.8022,0.8024,106900000.0
2008-04-10 11:03:00,0.8024,0.8024,0.80235,0.80235,165000000.0
2008-04-10 11:04:00,0.80235,0.8024,0.8023,0.80235,465500000.0
2008-04-10 11:05:00,0.80235,0.80235,0.80205,0.80215,505600000.0
2008-04-10 11:06:00,0.80215,0.80215,0.80175,0.80185,605800001.0
2008-04-10 11:07:00,0.80185,0.80205,0.80165,0.80165,554900000.0
2008-04-10 11:08:00,0.80165,0.8018,0.80165,0.8017,613900000.0
2008-04-10 11:09:00,0.80175,0.802,0.80165,0.80195,412100000.0
2008-04-10 11:10:00,0.80195,0.80215,0.80195,0.802,649600000.0
2008-04-10 11:11:00,0.802,0.8022,0.802,0.8021,465200000.0
2008-04-10 11:12:00,0.8021,0.80215,0.80205,0.80205,474200000.0
2008-04-10 11:13:00,0.80205,0.80235,0.80185,0.80225,441100000.0
2008-04-10 11:14:00,0.80225,0.8028,0.80215,0.80245,458500000.0
2008-04-10 11:15:00,0.80245,0.80255,0.80175,0.80185,549600000.0
2008-04-10 11:16:00,0.80175,0.8018,0.80155,0.80155,506399999.0
2008-04-10 11:17:00,0.80155,0.80175,0.80145,0.8016,680500006.0
2008-04-10 11:18:00,0.8016,0.8016,0.80145,0.8015,703799994.0
2008-04-10 11:19:00,0.8015,0.80155,0.80135,0.80155,660000001.0
2008-04-10 11:20:00,0.80155,0.8016,0.8014,0.8014,450799999.0
2008-04-10 11:21:00,0.8014,0.80145,0.8009,0.80115,1007899998.0
2008-04-10 11:22:00,0.80115,0.8015,0.80115,0.80145,365199997.0
2008-04-10 11:23:00,0.80145,0.8015,0.80145,0.80145,420200000.0
2008-04-10 11:24:00,0.80145,0.80155,0.80145,0.8015,492600000.0
2008-04-10 11:25:00,0.8015,0.8015,0.80135,0.8014,639500000.0
2008-04-10 11:26:00,0.8014,0.8014,0.80125,0.8013,263100000.0
2008-04-10 11:27:00,0.8013,0.80155,0.80125,0.80155,353900000.0
2008-04-10 11:28:00,0.80155,0.80165,0.8014,0.8015,227850000.0
2008-04-10 11:29:00,0.8015,0.80155,0.80135,0.80145,202400000.0
2008-04-10 11:30:00,0.80145,0.80165,0.80135,0.80155,437100003.0
2008-04-10 11:31:00,0.80155,0.8016,0.8014,0.80155,311100000.0
2008-04-10 11:32:00,0.80155,0.8016,0.80135,0.80135,315000000.0
2008-04-10 11:33:00,0.80135,0.8015,0.80135,0.80135,120300000.0
2008-04-10 11:34:00,0.80135,0.80135,0.8011,0.80115,143300000.0
2008-04-10 11:35:00,0.80115,0.80125,0.80095,0.8012,369300004.0
2008-04-10 11:36:00,0.8012,0.8015,0.8012,0.80145,647300012.0
2008-04-10 11:37:00,0.80145,0.80155,0.80145,0.8015,611300002.0
2008-04-10 11:38:00,0.8015,0.80165,0.8013,0.8015,261800000.0
2008-04-10 11:39:00,0.8015,0.8015,0.8014,0.8015,74600000.0
2008-04-10 11:40:00,0.8015,0.8015,0.80145,0.80145,464600017.0
2008-04-10 11:41:00,0.80145,0.8015,0.80135,0.80145,320300000.0
2008-04-10 11:42:00,0.80145,0.80155,0.8014,0.8015,164100000.0
2008-04-10 11:43:00,0.8015,0.80165,0.80145,0.80155,228000001.0
2008-04-10 11:44:00,0.80155,0.8017,0.80155,0.8016,526100002.0
2008-04-10 11:45:00,0.8016,0.80165,0.80155,0.8016,572599988.0
2008-04-10 11:46:00,0.8016,0.80175,0.8016,0.80175,300000000.0
2008-04-10 11:47:00,0.80175,0.80175,0.8016,0.80165,596699999.0
2008-04-10 11:48:00,0.80165,0.80175,0.80165,0.80165,901299987.0
2008-04-10 11:49:00,0.80165,0.80165,0.8015,0.8015,580100000.0
2008-04-10 11:50:00,0.8015,0.8015,0.80135,0.8014,711599998.0
2008-04-10 11:51:00,0.80145,0.80155,0.80145,0.80145,303000000.0
2008-04-10 11:52:00,0.80145,0.80145,0.80125,0.80125,291800000.0
2008-04-10 11:53:00,0.80125,0.80125,0.80105,0.8011,600100001.0
2008-04-10 11:54:00,0.8011,0.80135,0.8011,0.80125,162900000.0
2008-04-10 11:55:00,0.80125,0.80135,0.80125,0.8013,255700000.0
2008-04-10 11:56:00,0.8013,0.8015,0.80125,0.8015,223200001.0
2008-04-10 11:57:00,0.80155,0.80155,0.80135,0.80135,229800000.0
2008-04-10 11:58:00,0.80135,0.8015,0.80135,0.8015,192600000.0
2008-04-10 11:59:00,0.8015,0.8015,0.80135,0.8014,450800002.0
2008-04-10 12:00:00,0.8014,0.8015,0.8014,0.8014,186000000.0
2008-04-10 12:01:00,0.8014,0.80145,0.8014,0.8014,277200000.0
2008-04-10 12:02:00,0.80145,0.80145,0.80135,0.8014,187100000.0
2008-04-10 12:03:00,0.8014,0.80155,0.80135,0.80155,560900000.0
2008-04-10 12:04:00,0.80155,0.8017,0.8015,0.8017,635900004.0
2008-04-10 12:05:00,0.8017,0.8017,0.8016,0.8017,125800000.0
2008-04-10 12:06:00,0.8017,0.80175,0.8016,0.80165,399700000.0
2008-04-10 12:07:00,0.80165,0.80175,0.80155,0.8016,573999998.0
2008-04-10 12:08:00,0.8016,0.80165,0.80155,0.8016,429599997.0
2008-04-10 12:09:00,0.8016,0.80165,0.80155,0.80165,215399999.0
2008-04-10 12:10:00,0.80165,0.80165,0.80155,0.80155,317900000.0
2008-04-10 12:11:00,0.80155,0.8016,0.80155,0.80155,140900000.0
2008-04-10 12:12:00,0.80155,0.8016,0.80155,0.8016,211000000.0
2008-04-10 12:13:00,0.80155,0.80165,0.80155,0.8016,173199999.0
2008-04-10 12:14:00,0.80155,0.80155,0.80145,0.8015,570500000.0
2008-04-10 12:15:00,0.8015,0.8016,0.8015,0.80155,207000000.0
2008-04-10 12:16:00,0.80155,0.80155,0.8015,0.8015,196000000.0
2008-04-10 12:17:00,0.8015,0.8015,0.8014,0.80145,340399998.0
2008-04-10 12:18:00,0.80145,0.80145,0.8014,0.80145,144500000.0
2008-04-10 12:19:00,0.80145,0.8015,0.80145,0.8015,697899988.0
2008-04-10 12:20:00,0.8015,0.80155,0.8015,0.80155,281600000.0
2008-04-10 12:21:00,0.80155,0.80165,0.80155,0.8016,241700000.0
2008-04-10 12:22:00,0.8016,0.80165,0.8015,0.80165,174800000.0
2008-04-10 12:23:00,0.80165,0.80175,0.8016,0.8017,262000000.0
2008-04-10 12:24:00,0.8017,0.8017,0.80165,0.80165,402200004.0
2008-04-10 12:25:00,0.80165,0.8017,0.80165,0.80165,407200000.0
2008-04-10 12:26:00,0.8016,0.80165,0.80155,0.8016,156400001.0
2008-04-10 12:27:00,0.8016,0.8018,0.8016,0.8017,108700000.0
2008-04-10 12:28:00,0.8017,0.8018,0.8016,0.8017,354100000.0
2008-04-10 12:29:00,0.8017,0.8017,0.8016,0.80165,151200000.0
2008-04-10 12:30:00,0.80165,0.8017,0.80155,0.80155,114200000.0
2008-04-10 12:31:00,0.80155,0.8016,0.8015,0.80155,302100000.0
2008-04-10 12:32:00,0.80155,0.8016,0.80155,0.8016,196400000.0
2008-04-10 12:33:00,0.8016,0.80165,0.80155,0.8016,153800000.0
2008-04-10 12:34:00,0.8016,0.8016,0.80155,0.8016,182000000.0
2008-04-10 12:35:00,0.8016,0.80165,0.80155,0.80155,282400000.0
2008-04-10 12:36:00,0.80155,0.80165,0.8015,0.80165,378900001.0
2008-04-10 12:37:00,0.80165,0.8018,0.80165,0.8018,556099994.0
2008-04-10 12:38:00,0.8018,0.8018,0.80165,0.80165,346200000.0
2008-04-10 12:39:00,0.80165,0.80175,0.80165,0.8017,335999999.0
2008-04-10 12:40:00,0.8017,0.8017,0.80165,0.80165,905900003.0
2008-04-10 12:41:00,0.80165,0.80165,0.80155,0.8016,475700000.0
2008-04-10 12:42:00,0.8016,0.80165,0.8015,0.80155,537000006.0
2008-04-10 12:43:00,0.80155,0.80155,0.80155,0.80155,174900000.0
2008-04-10 12:44:00,0.80155,0.8017,0.80155,0.8017,595700000.0
2008-04-10 12:45:00,0.8017,0.8018,0.80165,0.8017,288500000.0
2008-04-10 12:46:00,0.8017,0.8017,0.80155,0.80165,722000000.0
2008-04-10 12:47:00,0.80165,0.80175,0.8016,0.80175,198800000.0
2008-04-10 12:48:00,0.80175,0.80175,0.8016,0.80165,478999999.0
2008-04-10 12:49:00,0.80165,0.8017,0.80165,0.80165,647800000.0
2008-04-10 12:50:00,0.8017,0.8018,0.80165,0.8018,1095099997.0
2008-04-10 12:51:00,0.8018,0.80195,0.80175,0.8019,769300000.0
2008-04-10 12:52:00,0.8019,0.80205,0.80175,0.802,545800000.0
2008-04-10 12:53:00,0.802,0.8021,0.8019,0.802,359900000.0
2008-04-10 12:54:00,0.802,0.802,0.80185,0.80185,452500000.0
2008-04-10 12:55:00,0.80185,0.8019,0.80165,0.8017,649100000.0
2008-04-10 12:56:00,0.8017,0.80195,0.80165,0.80195,398600000.0
2008-04-10 12:57:00,0.80195,0.80215,0.8019,0.8019,138000000.0
2008-04-10 12:58:00,0.8019,0.80195,0.80175,0.8018,269000000.0
2008-04-10 12:59:00,0.8018,0.8026,0.8017,0.8021,806900000.0
2008-04-10 13:00:00,0.80215,0.8027,0.8005,0.8012,584052000.0
2008-04-10 13:01:00,0.8012,0.8015,0.80105,0.8015,310700000.0
2008-04-10 13:02:00,0.8015,0.8015,0.8009,0.801,303500000.0
2008-04-10 13:03:00,0.801,0.8013,0.8005,0.8011,233600000.0
2008-04-10 13:04:00,0.80115,0.80155,0.80115,0.8013,569500000.0
2008-04-10 13:05:00,0.8013,0.8013,0.801,0.80125,198400000.0
2008-04-10 13:06:00,0.80125,0.80195,0.80115,0.80195,184900000.0
2008-04-10 13:07:00,0.80195,0.8022,0.80175,0.80205,160100000.0
2008-04-10 13:08:00,0.80205,0.80275,0.80205,0.80255,228200000.0
2008-04-10 13:09:00,0.8026,0.8026,0.8022,0.8022,141100000.0
2008-04-10 13:10:00,0.8022,0.8024,0.80205,0.8022,265200000.0
2008-04-10 13:11:00,0.8022,0.80235,0.8021,0.80235,101800000.0
2008-04-10 13:12:00,0.80235,0.80245,0.8023,0.8024,344700000.0
2008-04-10 13:13:00,0.8024,0.8026,0.80235,0.8026,125000000.0
2008-04-10 13:14:00,0.8026,0.8027,0.8025,0.8026,100000000.0
2008-04-10 13:15:00,0.8026,0.80275,0.8023,0.8024,121600000.0
2008-04-10 13:16:00,0.8024,0.8024,0.80215,0.8022,168600000.0
2008-04-10 13:17:00,0.8023,0.8026,0.8023,0.8025,127800000.0
2008-04-10 13:18:00,0.8025,0.80275,0.80245,0.80275,124000000.0
2008-04-10 13:19:00,0.80275,0.8028,0.8025,0.80265,143800000.0
2008-04-10 13:20:00,0.80265,0.80265,0.8023,0.8023,362000000.0
2008-04-10 13:21:00,0.8023,0.8024,0.80225,0.8024,101100000.0
2008-04-10 13:22:00,0.8024,0.80245,0.8023,0.8024,121900000.0
2008-04-10 13:23:00,0.8024,0.8025,0.8023,0.8023,142700000.0
2008-04-10 13:24:00,0.8023,0.80245,0.8023,0.80245,115500000.0
2008-04-10 13:25:00,0.80245,0.8026,0.80245,0.8026,151500000.0
2008-04-10 13:26:00,0.8026,0.8028,0.8026,0.80265,566900000.0
2008-04-10 13:27:00,0.80265,0.80265,0.8026,0.8026,132700000.0
2008-04-10 13:28:00,0.8026,0.80265,0.8025,0.8025,123400000.0
2008-04-10 13:29:00,0.8025,0.8028,0.8025,0.8027,210500000.0
2008-04-10 13:30:00,0.8027,0.80285,0.8024,0.80255,197300000.0
2008-04-10 13:31:00,0.80255,0.8027,0.80255,0.8027,164500000.0
2008-04-10 13:32:00,0.8027,0.80275,0.8026,0.8027,517600000.0
2008-04-10 13:33:00,0.8027,0.8027,0.80245,0.8025,264200000.0
2008-04-10 13:34:00,0.8025,0.8027,0.80245,0.8027,109600000.0
2008-04-10 13:35:00,0.8027,0.8027,0.8027,0.8027,146700000.0
2008-04-10 13:36:00,0.8027,0.80275,0.80255,0.80255,151500000.0
2008-04-10 13:37:00,0.80255,0.80255,0.8024,0.8025,223800000.0
2008-04-10 13:38:00,0.8025,0.80265,0.8025,0.80265,150600000.0
2008-04-10 13:39:00,0.8026,0.80265,0.8023,0.80235,409900000.0
2008-04-10 13:40:00,0.80235,0.80245,0.80225,0.8024,242900000.0
2008-04-10 13:41:00,0.8024,0.8024,0.8022,0.8023,238400000.0
2008-04-10 13:42:00,0.8023,0.80235,0.80215,0.80215,174500000.0
2008-04-10 13:43:00,0.80215,0.80225,0.802,0.80225,450800000.0
2008-04-10 13:44:00,0.80225,0.80225,0.802,0.8021,673700000.0
2008-04-10 13:45:00,0.8021,0.8025,0.802,0.8024,139100000.0
2008-04-10 13:46:00,0.8024,0.8025,0.8023,0.80235,156500000.0
2008-04-10 13:47:00,0.80235,0.8025,0.80235,0.80245,133300000.0
2008-04-10 13:48:00,0.80245,0.80245,0.8024,0.8024,218400000.0
2008-04-10 13:49:00,0.8024,0.8024,0.8021,0.80215,372500000.0
2008-04-10 13:50:00,0.80215,0.80215,0.80205,0.80205,148900000.0
2008-04-10 13:51:00,0.80205,0.8021,0.80205,0.80205,133300000.0
2008-04-10 13:52:00,0.80205,0.80205,0.80195,0.802,172600000.0
2008-04-10 13:53:00,0.802,0.802,0.8018,0.8018,300100000.0
2008-04-10 13:54:00,0.8018,0.8018,0.8017,0.8018,160700000.0
2008-04-10 13:55:00,0.8018,0.8018,0.80155,0.8016,192800000.0
2008-04-10 13:56:00,0.8016,0.8016,0.8015,0.8015,140100000.0
2008-04-10 13:57:00,0.8015,0.8017,0.8015,0.8017,269600000.0
2008-04-10 13:58:00,0.8017,0.8019,0.80165,0.8018,191200000.0
2008-04-10 13:59:00,0.8018,0.8018,0.80165,0.8017,439300000.0
2008-04-10 14:00:00,0.8017,0.80175,0.8015,0.80155,316600000.0
2008-04-10 14:01:00,0.8015,0.8015,0.8013,0.8013,277300000.0
2008-04-10 14:02:00,0.8013,0.80145,0.80125,0.8014,129300000.0
2008-04-10 14:03:00,0.8014,0.8014,0.8013,0.8013,169700000.0
2008-04-10 14:04:00,0.8013,0.8013,0.80125,0.80125,118900000.0
2008-04-10 14:05:00,0.80125,0.8014,0.80125,0.8014,256600000.0
2008-04-10 14:06:00,0.8014,0.8015,0.8013,0.80135,172900000.0
2008-04-10 14:07:00,0.80135,0.8014,0.80125,0.8013,455700000.0
2008-04-10 14:08:00,0.8013,0.8014,0.80125,0.8014,113500000.0
2008-04-10 14:09:00,0.8014,0.8015,0.8014,0.8015,356200000.0
2008-04-10 14:10:00,0.8015,0.8017,0.8015,0.8016,129500000.0
2008-04-10 14:11:00,0.8016,0.8016,0.8013,0.8013,491600000.0
2008-04-10 14:12:00,0.8013,0.80135,0.8012,0.8012,374300000.0
2008-04-10 14:13:00,0.8012,0.80125,0.80115,0.8012,394500000.0
2008-04-10 14:14:00,0.8012,0.80125,0.80085,0.80085,371600000.0
2008-04-10 14:15:00,0.80085,0.80115,0.8008,0.801,232100000.0
2008-04-10 14:16:00,0.801,0.8012,0.801,0.80115,99600000.0
2008-04-10 14:17:00,0.80115,0.8013,0.80115,0.80125,115900000.0
2008-04-10 14:18:00,0.80125,0.80145,0.80125,0.80135,114800000.0
2008-04-10 14:19:00,0.80135,0.8015,0.80135,0.8014,104700000.0
2008-04-10 14:20:00,0.8014,0.80145,0.80135,0.8014,111900000.0
2008-04-10 14:21:00,0.8014,0.8014,0.80125,0.8013,221700000.0
2008-04-10 14:22:00,0.8013,0.8013,0.80115,0.8012,230300000.0
2008-04-10 14:23:00,0.8012,0.8013,0.80115,0.80125,163200000.0
2008-04-10 14:24:00,0.80125,0.8013,0.8012,0.8012,126900000.0
2008-04-10 14:25:00,0.8012,0.8012,0.8011,0.80115,665500000.0
2008-04-10 14:26:00,0.80115,0.80115,0.8007,0.8007,353100000.0
2008-04-10 14:27:00,0.8007,0.8011,0.8007,0.8007,122100000.0
2008-04-10 14:28:00,0.8007,0.8008,0.8005,0.80075,135000000.0
2008-04-10 14:29:00,0.80075,0.80075,0.8004,0.8005,129100000.0
2008-04-10 14:30:00,0.8005,0.80065,0.8003,0.80045,267000000.0
2008-04-10 14:31:00,0.80045,0.80085,0.8004,0.8006,155700000.0
2008-04-10 14:32:00,0.80055,0.80065,0.80045,0.80055,164200000.0
2008-04-10 14:33:00,0.8006,0.80065,0.80035,0.80045,513800000.0
2008-04-10 14:34:00,0.80045,0.8006,0.8003,0.8006,145900000.0
2008-04-10 14:35:00,0.8006,0.8006,0.8004,0.8005,161300000.0
2008-04-10 14:36:00,0.8005,0.8009,0.8005,0.80075,191800000.0
2008-04-10 14:37:00,0.80075,0.8008,0.80045,0.8007,374100000.0
2008-04-10 14:38:00,0.8007,0.8007,0.80055,0.80065,440300000.0
2008-04-10 14:39:00,0.8006,0.80075,0.80055,0.8007,156500000.0
2008-04-10 14:40:00,0.8007,0.80075,0.80045,0.80055,305200000.0
2008-04-10 14:41:00,0.8005,0.80055,0.8002,0.8003,167200000.0
2008-04-10 14:42:00,0.8003,0.8006,0.8003,0.80055,104000000.0
2008-04-10 14:43:00,0.80055,0.8006,0.80035,0.8004,133700000.0
2008-04-10 14:44:00,0.8004,0.8004,0.8002,0.8002,284800000.0
2008-04-10 14:45:00,0.8002,0.8003,0.8,0.80025,274999999.0
2008-04-10 14:46:00,0.80025,0.8003,0.8001,0.80025,174800000.0
2008-04-10 14:47:00,0.80025,0.8003,0.8002,0.8003,133200000.0
2008-04-10 14:48:00,0.8003,0.80035,0.80015,0.8003,200800000.0
2008-04-10 14:49:00,0.8003,0.8003,0.7998,0.79995,231300000.0
2008-04-10 14:50:00,0.79995,0.8,0.79965,0.7997,361500000.0
2008-04-10 14:51:00,0.7997,0.79995,0.79955,0.7998,152900000.0
2008-04-10 14:52:00,0.7998,0.7998,0.7997,0.79975,196600000.0
2008-04-10 14:53:00,0.79975,0.8002,0.7997,0.80015,195700000.0
2008-04-10 14:54:00,0.80015,0.8006,0.80015,0.8006,116200000.0
2008-04-10 14:55:00,0.8006,0.8007,0.80055,0.80055,100500000.0
2008-04-10 14:56:00,0.80055,0.80055,0.8004,0.8005,141500000.0
2008-04-10 14:57:00,0.8005,0.80055,0.8003,0.8003,294100000.0
2008-04-10 14:58:00,0.8003,0.8005,0.8003,0.8005,86800000.0
2008-04-10 14:59:00,0.8005,0.8005,0.80045,0.8005,114500000.0
2008-04-10 15:00:00,0.8005,0.8006,0.8004,0.80045,187700000.0
2008-04-10 15:01:00,0.80045,0.8006,0.8004,0.8005,87700000.0
2008-04-10 15:02:00,0.8005,0.8006,0.8005,0.8006,117800000.0
2008-04-10 15:03:00,0.8006,0.80075,0.8006,0.80075,84900000.0
2008-04-10 15:04:00,0.80075,0.80075,0.80045,0.80075,246000000.0
2008-04-10 15:05:00,0.80075,0.80075,0.8004,0.80045,120200000.0
2008-04-10 15:06:00,0.80045,0.8005,0.8004,0.8005,96400000.0
2008-04-10 15:07:00,0.8005,0.8005,0.80035,0.8004,167800000.0
2008-04-10 15:08:00,0.8004,0.8005,0.8004,0.8004,162700000.0
2008-04-10 15:09:00,0.8004,0.8007,0.80035,0.80055,105900000.0
2008-04-10 15:10:00,0.80055,0.80065,0.8,0.8003,147700000.0
2008-04-10 15:11:00,0.8003,0.80035,0.7998,0.7998,278000000.0
2008-04-10 15:12:00,0.79985,0.7999,0.7993,0.7993,297700000.0
2008-04-10 15:13:00,0.7993,0.7994,0.7992,0.7994,209200000.0
2008-04-10 15:14:00,0.7994,0.79955,0.7994,0.7995,145600000.0
2008-04-10 15:15:00,0.7995,0.79955,0.7993,0.7993,152800000.0
2008-04-10 15:16:00,0.7993,0.79935,0.79905,0.79905,128100000.0
2008-04-10 15:17:00,0.79905,0.79905,0.7988,0.7988,196600000.0
2008-04-10 15:18:00,0.7988,0.7989,0.79875,0.7989,174200000.0
2008-04-10 15:19:00,0.7989,0.799,0.7989,0.79895,161000000.0
2008-04-10 15:20:00,0.799,0.79905,0.79895,0.79895,395400000.0
2008-04-10 15:21:00,0.79895,0.7991,0.7989,0.799,180200000.0
2008-04-10 15:22:00,0.799,0.79915,0.799,0.79915,122000000.0
2008-04-10 15:23:00,0.79915,0.7993,0.79915,0.7993,228700000.0
2008-04-10 15:24:00,0.7993,0.7996,0.79925,0.79955,130100000.0
2008-04-10 15:25:00,0.79955,0.79965,0.79945,0.79965,162800000.0
2008-04-10 15:26:00,0.79965,0.7997,0.7996,0.7997,106200000.0
2008-04-10 15:27:00,0.7997,0.7998,0.79965,0.79965,83200000.0
2008-04-10 15:28:00,0.79965,0.79965,0.7995,0.7995,187800000.0
2008-04-10 15:29:00,0.7995,0.7995,0.79935,0.79945,127900000.0
2008-04-10 15:30:00,0.79945,0.79955,0.79945,0.7995,135800000.0
2008-04-10 15:31:00,0.7995,0.79965,0.7995,0.7996,102900000.0
2008-04-10 15:32:00,0.7996,0.7998,0.7996,0.7998,111800000.0
2008-04-10 15:33:00,0.7998,0.79995,0.7998,0.7999,135300000.0
2008-04-10 15:34:00,0.7999,0.79995,0.79985,0.7999,184400000.0
2008-04-10 15:35:00,0.79995,0.79995,0.79985,0.7999,143900000.0
2008-04-10 15:36:00,0.7999,0.79995,0.7997,0.7997,116900000.0
2008-04-10 15:37:00,0.79965,0.79965,0.79945,0.7995,303600000.0
2008-04-10 15:38:00,0.7995,0.79955,0.7992,0.79925,141800000.0
2008-04-10 15:39:00,0.79925,0.7993,0.7992,0.7993,82500000.0
2008-04-10 15:40:00,0.7993,0.7995,0.7993,0.7994,139300000.0
2008-04-10 15:41:00,0.7994,0.79945,0.79895,0.79905,482600000.0
2008-04-10 15:42:00,0.79905,0.79915,0.79895,0.79905,154400000.0
2008-04-10 15:43:00,0.79905,0.7993,0.799,0.79925,192800000.0
2008-04-10 15:44:00,0.79925,0.7993,0.799,0.799,310700000.0
2008-04-10 15:45:00,0.799,0.7992,0.79895,0.7991,218300000.0
2008-04-10 15:46:00,0.7991,0.7991,0.7989,0.799,188400000.0
2008-04-10 15:47:00,0.79905,0.79925,0.79905,0.7992,181900000.0
2008-04-10 15:48:00,0.7992,0.7992,0.799,0.79905,181500000.0
2008-04-10 15:49:00,0.799,0.7992,0.79895,0.799,121900000.0
2008-04-10 15:50:00,0.799,0.7993,0.799,0.7992,99099999.0
2008-04-10 15:51:00,0.7992,0.7992,0.7989,0.799,87200000.0
2008-04-10 15:52:00,0.79905,0.7991,0.79895,0.79895,151200000.0
2008-04-10 15:53:00,0.79895,0.7991,0.79885,0.7989,157500000.0
2008-04-10 15:54:00,0.7989,0.79895,0.79875,0.79885,134500000.0
2008-04-10 15:55:00,0.79885,0.7989,0.79875,0.7989,199600000.0
2008-04-10 15:56:00,0.7989,0.799,0.7987,0.7988,265400000.0
2008-04-10 15:57:00,0.7988,0.799,0.7988,0.799,353600000.0
2008-04-10 15:58:00,0.799,0.7994,0.799,0.7993,203900000.0
2008-04-10 15:59:00,0.7993,0.7997,0.7993,0.7997,95500000.0
2008-04-10 16:00:00,0.7997,0.7997,0.7996,0.7997,92800000.0
2008-04-10 16:01:00,0.7997,0.7998,0.7996,0.7997,200700000.0
2008-04-10 16:02:00,0.7997,0.7997,0.7996,0.7997,100100000.0
2008-04-10 16:03:00,0.7997,0.7998,0.79965,0.79965,60600000.0
2008-04-10 16:04:00,0.79965,0.7998,0.7996,0.7996,64000000.0
2008-04-10 16:05:00,0.7996,0.7997,0.7993,0.7995,283800000.0
2008-04-10 16:06:00,0.7995,0.7996,0.7994,0.7995,168799998.0
2008-04-10 16:07:00,0.7995,0.7996,0.7994,0.7994,182100000.0
2008-04-10 16:08:00,0.7994,0.7995,0.79925,0.7993,174600000.0
2008-04-10 16:09:00,0.7993,0.7993,0.7992,0.7993,157200000.0
2008-04-10 16:10:00,0.7993,0.7994,0.7992,0.7994,100300000.0
2008-04-10 16:11:00,0.7994,0.79965,0.7994,0.7996,129600000.0
2008-04-10 16:12:00,0.7996,0.7997,0.7993,0.79935,102200000.0
2008-04-10 16:13:00,0.79935,0.79935,0.7992,0.7992,94600000.0
2008-04-10 16:14:00,0.79925,0.7994,0.79925,0.79925,100400000.0
2008-04-10 16:15:00,0.79925,0.7993,0.79915,0.7992,184500000.0
2008-04-10 16:16:00,0.7992,0.7992,0.79895,0.799,263800000.0
2008-04-10 16:17:00,0.799,0.799,0.79885,0.7989,261400000.0
2008-04-10 16:18:00,0.7989,0.7989,0.7987,0.79885,246200000.0
2008-04-10 16:19:00,0.79885,0.79895,0.79875,0.7989,112300000.0
2008-04-10 16:20:00,0.7989,0.7989,0.7988,0.79885,190100000.0
2008-04-10 16:21:00,0.79885,0.799,0.79885,0.7989,177200000.0
2008-04-10 16:22:00,0.7989,0.7991,0.7989,0.799,135300000.0
2008-04-10 16:23:00,0.799,0.7991,0.799,0.79905,180900000.0
2008-04-10 16:24:00,0.799,0.79905,0.79885,0.7989,96900000.0
2008-04-10 16:25:00,0.7989,0.7989,0.79875,0.7989,142700000.0
2008-04-10 16:26:00,0.7989,0.7989,0.79885,0.79885,102400000.0
2008-04-10 16:27:00,0.79885,0.79905,0.79885,0.7989,136300000.0
2008-04-10 16:28:00,0.7989,0.7989,0.7988,0.7988,185900000.0
2008-04-10 16:29:00,0.7988,0.79885,0.7988,0.7988,135200000.0
2008-04-10 16:30:00,0.7988,0.79885,0.7987,0.79875,157800000.0
2008-04-10 16:31:00,0.79875,0.7988,0.79875,0.7988,92600000.0
2008-04-10 16:32:00,0.7988,0.79905,0.7988,0.79905,110600000.0
2008-04-10 16:33:00,0.79905,0.7992,0.7989,0.7992,157100000.0
2008-04-10 16:34:00,0.7992,0.7993,0.7992,0.79925,189000000.0
2008-04-10 16:35:00,0.79925,0.79945,0.7992,0.7994,219900000.0
2008-04-10 16:36:00,0.7994,0.79955,0.79935,0.79955,193900000.0
2008-04-10 16:37:00,0.79955,0.7996,0.7995,0.79955,324800000.0
2008-04-10 16:38:00,0.79955,0.7996,0.79955,0.7996,172200000.0
2008-04-10 16:39:00,0.7996,0.79965,0.7995,0.7996,133600000.0
2008-04-10 16:40:00,0.7996,0.7996,0.79935,0.7994,138700000.0
2008-04-10 16:41:00,0.7994,0.7994,0.79935,0.79935,223700000.0
2008-04-10 16:42:00,0.79935,0.7994,0.7991,0.7991,138100000.0
2008-04-10 16:43:00,0.7991,0.7991,0.79885,0.79885,163400000.0
2008-04-10 16:44:00,0.79885,0.7992,0.79885,0.7992,114000000.0
2008-04-10 16:45:00,0.7992,0.7992,0.799,0.799,156000000.0
2008-04-10 16:46:00,0.799,0.7991,0.79895,0.7991,270500000.0
2008-04-10 16:47:00,0.7991,0.79915,0.799,0.799,152800000.0
2008-04-10 16:48:00,0.799,0.79905,0.7988,0.7989,140700000.0
2008-04-10 16:49:00,0.7989,0.79895,0.7987,0.7987,129900000.0
2008-04-10 16:50:00,0.7987,0.7989,0.79855,0.79875,220400000.0
2008-04-10 16:51:00,0.79875,0.7988,0.7985,0.79855,133400000.0
2008-04-10 16:52:00,0.79855,0.7986,0.7984,0.7985,145400000.0
2008-04-10 16:53:00,0.7985,0.7985,0.7982,0.7983,136400000.0
2008-04-10 16:54:00,0.7983,0.79845,0.79815,0.79815,128000000.0
2008-04-10 16:55:00,0.79815,0.7982,0.7981,0.79815,147300000.0
2008-04-10 16:56:00,0.79815,0.7982,0.7981,0.79815,273000000.0
2008-04-10 16:57:00,0.79815,0.79815,0.798,0.798,358900000.0
2008-04-10 16:58:00,0.798,0.79805,0.79785,0.798,344700000.0
2008-04-10 16:59:00,0.798,0.79805,0.79785,0.79795,274400000.0
2008-04-10 17:00:00,0.79795,0.79805,0.79785,0.79805,115900000.0
2008-04-10 17:01:00,0.79805,0.79825,0.798,0.7982,115000000.0
2008-04-10 17:02:00,0.7982,0.79835,0.7982,0.79835,112500000.0
2008-04-10 17:03:00,0.79835,0.7986,0.79835,0.7986,116100000.0
2008-04-10 17:04:00,0.7986,0.7991,0.7986,0.79875,133000000.0
2008-04-10 17:05:00,0.79875,0.7988,0.79865,0.79865,117900000.0
2008-04-10 17:06:00,0.79865,0.79905,0.79865,0.79905,111000000.0
2008-04-10 17:07:00,0.79905,0.7991,0.7986,0.79865,137800000.0
2008-04-10 17:08:00,0.7987,0.7987,0.79845,0.7985,127500000.0
2008-04-10 17:09:00,0.7985,0.7987,0.7985,0.79865,246200000.0
2008-04-10 17:10:00,0.79865,0.7987,0.79835,0.79845,133000000.0
2008-04-10 17:11:00,0.79845,0.79845,0.798,0.798,196000000.0
2008-04-10 17:12:00,0.798,0.7981,0.7979,0.798,262600000.0
2008-04-10 17:13:00,0.798,0.7981,0.79795,0.79795,387100000.0
2008-04-10 17:14:00,0.79795,0.79795,0.7978,0.7979,203300000.0
2008-04-10 17:15:00,0.79795,0.7981,0.7979,0.7979,150100000.0
2008-04-10 17:16:00,0.7979,0.7981,0.7979,0.79805,179200000.0
2008-04-10 17:17:00,0.79805,0.79815,0.7976,0.7976,192800000.0
2008-04-10 17:18:00,0.7976,0.7976,0.79695,0.797,216300000.0
2008-04-10 17:19:00,0.797,0.7971,0.7967,0.7971,183600000.0
2008-04-10 17:20:00,0.7971,0.7971,0.7967,0.79675,163999999.0
2008-04-10 17:21:00,0.7968,0.797,0.7967,0.797,352500000.0
2008-04-10 17:22:00,0.797,0.79745,0.797,0.7974,200800000.0
2008-04-10 17:23:00,0.79745,0.79745,0.79715,0.7973,291300000.0
2008-04-10 17:24:00,0.7973,0.7976,0.79725,0.7976,144200000.0
2008-04-10 17:25:00,0.7976,0.7976,0.7974,0.79755,114000000.0
2008-04-10 17:26:00,0.79755,0.7976,0.7975,0.7975,112700000.0
2008-04-10 17:27:00,0.7975,0.79765,0.7975,0.7976,122500000.0
2008-04-10 17:28:00,0.79765,0.7979,0.79765,0.79785,111300000.0
2008-04-10 17:29:00,0.79785,0.798,0.79785,0.79785,1341500000.0
2008-04-10 17:30:00,0.79785,0.7979,0.79775,0.7979,743600000.0
2008-04-10 17:31:00,0.7979,0.7981,0.79785,0.7981,621400000.0
2008-04-10 17:32:00,0.7981,0.7981,0.79795,0.79795,1075200000.0
2008-04-10 17:33:00,0.79795,0.798,0.7979,0.79795,198100000.0
2008-04-10 17:34:00,0.79795,0.79795,0.79775,0.79785,195800000.0
2008-04-10 17:35:00,0.79785,0.798,0.7978,0.7978,293300000.0
2008-04-10 17:36:00,0.7978,0.79785,0.7977,0.79785,253600000.0
2008-04-10 17:37:00,0.79785,0.7979,0.7977,0.7978,93700000.0
2008-04-10 17:38:00,0.7978,0.7978,0.7976,0.7976,187400000.0
2008-04-10 17:39:00,0.7976,0.79765,0.7974,0.7975,267200000.0
2008-04-10 17:40:00,0.7975,0.7975,0.7973,0.7975,452300000.0
2008-04-10 17:41:00,0.7975,0.79755,0.7974,0.7974,280000000.0
2008-04-10 17:42:00,0.7974,0.7975,0.7973,0.79735,336400000.0
2008-04-10 17:43:00,0.79735,0.79735,0.7971,0.79725,211100000.0
2008-04-10 17:44:00,0.79725,0.7973,0.797,0.7972,271900000.0
2008-04-10 17:45:00,0.79715,0.7973,0.79715,0.7973,112400000.0
2008-04-10 17:46:00,0.7973,0.7973,0.79715,0.79715,135300000.0
2008-04-10 17:47:00,0.79715,0.79715,0.79685,0.79695,134700000.0
2008-04-10 17:48:00,0.79695,0.7972,0.79695,0.7971,122200000.0
2008-04-10 17:49:00,0.7971,0.7971,0.79695,0.7971,134100000.0
2008-04-10 17:50:00,0.7971,0.7972,0.79705,0.7972,122800000.0
2008-04-10 17:51:00,0.7972,0.79745,0.79715,0.79715,138400000.0
2008-04-10 17:52:00,0.7971,0.79735,0.7971,0.7972,143000000.0
2008-04-10 17:53:00,0.7972,0.7973,0.7971,0.79715,118600000.0
2008-04-10 17:54:00,0.79715,0.79725,0.79715,0.79725,494300000.0
2008-04-10 17:55:00,0.79725,0.79745,0.7972,0.7974,144900000.0
2008-04-10 17:56:00,0.7974,0.79745,0.79735,0.7974,1475800001.0
2008-04-10 17:57:00,0.7974,0.7975,0.7974,0.7975,1353100012.0
2008-04-10 17:58:00,0.7975,0.7976,0.79745,0.7975,1296200000.0
2008-04-10 17:59:00,0.7975,0.7976,0.7974,0.7974,537000000.0
2008-04-10 18:00:00,0.7974,0.7977,0.7974,0.7975,214100000.0
2008-04-10 18:01:00,0.7975,0.7976,0.79745,0.79745,535600000.0
2008-04-10 18:02:00,0.79745,0.7976,0.7973,0.7973,372900000.0
2008-04-10 18:03:00,0.7973,0.7975,0.7973,0.79745,108400000.0
2008-04-10 18:04:00,0.79745,0.7975,0.7974,0.7974,143400000.0
2008-04-10 18:05:00,0.7974,0.79745,0.7974,0.7974,112500000.0
2008-04-10 18:06:00,0.7974,0.7975,0.7974,0.79745,130500000.0
2008-04-10 18:07:00,0.79745,0.7975,0.7974,0.7975,149800000.0
2008-04-10 18:08:00,0.7975,0.7976,0.79745,0.7976,185500000.0
2008-04-10 18:09:00,0.7976,0.79805,0.7976,0.79805,248400000.0
2008-04-10 18:10:00,0.79805,0.7983,0.79805,0.7983,110100000.0
2008-04-10 18:11:00,0.7983,0.7983,0.7981,0.79825,113800000.0
2008-04-10 18:12:00,0.7982,0.7983,0.7982,0.7983,140000000.0
2008-04-10 18:13:00,0.7983,0.79845,0.7983,0.79845,145700000.0
2008-04-10 18:14:00,0.79845,0.79845,0.7982,0.7984,103500000.0
2008-04-10 18:15:00,0.7984,0.7984,0.79835,0.79835,101300000.0
2008-04-10 18:16:00,0.79835,0.7984,0.7982,0.7982,188000000.0
2008-04-10 18:17:00,0.7982,0.7983,0.7982,0.7982,569300000.0
2008-04-10 18:18:00,0.7982,0.7983,0.7982,0.7983,119300000.0
2008-04-10 18:19:00,0.7983,0.79835,0.7983,0.79835,193500000.0
2008-04-10 18:20:00,0.79835,0.79845,0.7982,0.7982,325700000.0
2008-04-10 18:21:00,0.7982,0.7983,0.79815,0.7983,163300000.0
2008-04-10 18:22:00,0.7983,0.7983,0.7982,0.7982,145300000.0
2008-04-10 18:23:00,0.7982,0.7983,0.79815,0.7983,126300000.0
2008-04-10 18:24:00,0.7983,0.7983,0.7981,0.7981,107600000.0
2008-04-10 18:25:00,0.7981,0.7983,0.7981,0.7983,63700000.0
2008-04-10 18:26:00,0.7983,0.7983,0.7983,0.7983,106100000.0
2008-04-10 18:27:00,0.7983,0.7983,0.7982,0.7982,111500000.0
2008-04-10 18:28:00,0.7982,0.7982,0.7981,0.7981,57400000.0
2008-04-10 18:29:00,0.7981,0.7982,0.7981,0.7982,65800000.0
2008-04-10 18:30:00,0.7982,0.7983,0.7982,0.7983,95200000.0
2008-04-10 18:31:00,0.7983,0.7983,0.79815,0.79815,89900000.0
2008-04-10 18:32:00,0.79815,0.79815,0.79805,0.79805,300800000.0
2008-04-10 18:33:00,0.79805,0.7981,0.79795,0.798,257300000.0
2008-04-10 18:34:00,0.798,0.798,0.7978,0.7979,57900000.0
2008-04-10 18:35:00,0.7979,0.7979,0.79775,0.79775,70500000.0
2008-04-10 18:36:00,0.79775,0.7978,0.7972,0.7972,163999998.0
2008-04-10 18:37:00,0.7972,0.79725,0.7972,0.7972,87700000.0
2008-04-10 18:38:00,0.7973,0.79735,0.7973,0.7973,85500000.0
2008-04-10 18:39:00,0.7973,0.7974,0.79725,0.79735,81700000.0
2008-04-10 18:40:00,0.79735,0.7974,0.7972,0.79725,63600000.0
2008-04-10 18:41:00,0.79725,0.7976,0.7972,0.79755,156000000.0
2008-04-10 18:42:00,0.79755,0.7976,0.7975,0.7975,101700000.0
2008-04-10 18:43:00,0.7975,0.7976,0.7974,0.7975,128200000.0
2008-04-10 18:44:00,0.7975,0.7978,0.7975,0.79765,112000000.0
2008-04-10 18:45:00,0.79765,0.7977,0.79765,0.7977,82600000.0
2008-04-10 18:46:00,0.7977,0.7979,0.7977,0.7979,79600000.0
2008-04-10 18:47:00,0.7979,0.79795,0.7977,0.7977,84000000.0
2008-04-10 18:48:00,0.7977,0.7978,0.7976,0.79765,139700000.0
2008-04-10 18:49:00,0.79765,0.79775,0.79755,0.79755,102700000.0
2008-04-10 18:50:00,0.79755,0.79755,0.7975,0.7975,99700000.0
2008-04-10 18:51:00,0.7975,0.7977,0.7975,0.7976,62800000.0
2008-04-10 18:52:00,0.7976,0.79775,0.7976,0.7977,118000000.0
2008-04-10 18:53:00,0.7977,0.7977,0.7976,0.7976,91800000.0
2008-04-10 18:54:00,0.7976,0.7976,0.79755,0.7976,164800000.0
2008-04-10 18:55:00,0.7976,0.79765,0.7975,0.7976,94800000.0
2008-04-10 18:56:00,0.7976,0.7976,0.7975,0.7976,389200000.0
2008-04-10 18:57:00,0.7977,0.7978,0.7976,0.7976,81000000.0
2008-04-10 18:58:00,0.7976,0.7976,0.7975,0.7975,1230300000.0
2008-04-10 18:59:00,0.7975,0.79755,0.7974,0.7975,640000000.0
2008-04-10 19:00:00,0.7975,0.79775,0.7975,0.79775,475600000.0
2008-04-10 19:01:00,0.79775,0.7978,0.7975,0.7975,118100000.0
2008-04-10 19:02:00,0.7975,0.7977,0.7975,0.7977,257200000.0
2008-04-10 19:03:00,0.7977,0.79775,0.7975,0.7975,145400000.0
2008-04-10 19:04:00,0.7975,0.7976,0.7975,0.79755,96900000.0
2008-04-10 19:05:00,0.79755,0.7976,0.7975,0.79755,120100000.0
2008-04-10 19:06:00,0.79755,0.79765,0.7975,0.7975,225300000.0
2008-04-10 19:07:00,0.7975,0.7977,0.7974,0.7977,110800000.0
2008-04-10 19:08:00,0.7977,0.7977,0.79765,0.7977,147500000.0
2008-04-10 19:09:00,0.7977,0.7977,0.79765,0.7977,143200000.0
2008-04-10 19:10:00,0.7977,0.7979,0.7977,0.7979,214100000.0
2008-04-10 19:11:00,0.7979,0.7979,0.79785,0.79785,210400000.0
2008-04-10 19:12:00,0.79785,0.7979,0.7978,0.7978,148500000.0
2008-04-10 19:13:00,0.7978,0.7978,0.79775,0.79775,118200000.0
2008-04-10 19:14:00,0.79775,0.7978,0.79775,0.79775,108300000.0
2008-04-10 19:15:00,0.79775,0.7979,0.7977,0.79775,248300000.0
2008-04-10 19:16:00,0.79775,0.7978,0.79775,0.7978,292200000.0
2008-04-10 19:17:00,0.7978,0.7979,0.7978,0.7979,87900000.0
2008-04-10 19:18:00,0.7979,0.7979,0.7978,0.7979,90400000.0
2008-04-10 19:19:00,0.7979,0.7979,0.7979,0.7979,58000000.0
2008-04-10 19:20:00,0.7979,0.7979,0.7979,0.7979,71600000.0
2008-04-10 19:21:00,0.7979,0.798,0.79765,0.79775,158100000.0
2008-04-10 19:22:00,0.79775,0.7978,0.7976,0.79765,364300000.0
2008-04-10 19:23:00,0.79765,0.79775,0.7976,0.7977,88400000.0
2008-04-10 19:24:00,0.7977,0.7977,0.79765,0.79765,367400000.0
2008-04-10 19:25:00,0.79765,0.7977,0.79765,0.7977,86600000.0
2008-04-10 19:26:00,0.7977,0.7977,0.79765,0.7977,218200000.0
2008-04-10 19:27:00,0.7977,0.7977,0.79765,0.79765,115600000.0
2008-04-10 19:28:00,0.79765,0.7977,0.79765,0.7977,84600000.0
2008-04-10 19:29:00,0.7977,0.7977,0.7977,0.7977,137000000.0
2008-04-10 19:30:00,0.7977,0.7977,0.79765,0.79765,476300000.0
2008-04-10 19:31:00,0.79765,0.79765,0.7976,0.7976,164500000.0
2008-04-10 19:32:00,0.7976,0.7976,0.7975,0.7975,470500000.0
2008-04-10 19:33:00,0.7975,0.7975,0.7974,0.79745,1173400000.0
2008-04-10 19:34:00,0.79745,0.79745,0.7974,0.7974,111000000.0
2008-04-10 19:35:00,0.7974,0.7976,0.79725,0.7976,236900000.0
2008-04-10 19:36:00,0.7976,0.7976,0.7975,0.79755,105400000.0
2008-04-10 19:37:00,0.79755,0.7976,0.7975,0.79755,110800000.0
2008-04-10 19:38:00,0.7976,0.7977,0.7975,0.7976,105000000.0
2008-04-10 19:39:00,0.7976,0.7977,0.7976,0.7977,77700000.0
2008-04-10 19:40:00,0.7977,0.7977,0.7976,0.7976,67600000.0
2008-04-10 19:41:00,0.7976,0.7977,0.7976,0.7977,96600000.0
2008-04-10 19:42:00,0.7977,0.7977,0.7977,0.7977,58200000.0
2008-04-10 19:43:00,0.7977,0.7977,0.7975,0.7975,72000000.0
2008-04-10 19:44:00,0.7975,0.7976,0.7975,0.7976,135700000.0
2008-04-10 19:45:00,0.7976,0.7978,0.7976,0.7978,102100000.0
2008-04-10 19:46:00,0.7978,0.7979,0.7977,0.7979,187000000.0
2008-04-10 19:47:00,0.7979,0.798,0.7979,0.798,69900000.0
2008-04-10 19:48:00,0.798,0.798,0.7979,0.798,68700000.0
2008-04-10 19:49:00,0.798,0.798,0.7977,0.7979,102700000.0
2008-04-10 19:50:00,0.7979,0.798,0.7976,0.7977,266700003.0
2008-04-10 19:51:00,0.7977,0.798,0.7977,0.7979,186500000.0
2008-04-10 19:52:00,0.7979,0.798,0.7979,0.798,77000000.0
2008-04-10 19:53:00,0.798,0.7981,0.7979,0.7981,98800000.0
2008-04-10 19:54:00,0.7981,0.7982,0.798,0.7982,60100000.0
2008-04-10 19:55:00,0.7982,0.7982,0.7981,0.7981,66000000.0
2008-04-10 19:56:00,0.7981,0.7981,0.7979,0.79795,160200000.0
2008-04-10 19:57:00,0.79795,0.7981,0.79795,0.798,426700000.0
2008-04-10 19:58:00,0.798,0.7981,0.79795,0.79795,136200000.0
2008-04-10 19:59:00,0.79795,0.7981,0.79795,0.7981,111400000.0
2008-04-10 20:00:00,0.7981,0.7981,0.7979,0.7979,62000000.0
2008-04-10 20:01:00,0.7979,0.798,0.7979,0.7979,68500000.0
2008-04-10 20:02:00,0.79795,0.798,0.7979,0.7979,60300000.0
2008-04-10 20:03:00,0.7979,0.79815,0.7979,0.79805,92300000.0
2008-04-10 20:04:00,0.79805,0.79805,0.798,0.79805,31000000.0
2008-04-10 20:05:00,0.79805,0.7981,0.79805,0.7981,107300000.0
2008-04-10 20:06:00,0.7981,0.7981,0.79795,0.79795,75900000.0
2008-04-10 20:07:00,0.79795,0.79795,0.7979,0.7979,67300000.0
2008-04-10 20:08:00,0.7979,0.79805,0.7979,0.79805,106100000.0
2008-04-10 20:09:00,0.79805,0.79805,0.79805,0.79805,84300000.0
2008-04-10 20:10:00,0.79805,0.79805,0.79805,0.79805,79300000.0
2008-04-10 20:11:00,0.79805,0.79805,0.79805,0.79805,79200000.0
2008-04-10 20:12:00,0.79805,0.79805,0.7979,0.798,66700000.0
2008-04-10 20:13:00,0.798,0.798,0.7979,0.79795,56400000.0
2008-04-10 20:14:00,0.79795,0.79795,0.79785,0.79785,66800000.0
2008-04-10 20:15:00,0.79785,0.798,0.7978,0.7979,259900000.0
2008-04-10 20:16:00,0.7979,0.798,0.7979,0.79795,86900000.0
2008-04-10 20:17:00,0.79795,0.798,0.7979,0.79795,55100000.0
2008-04-10 20:18:00,0.79795,0.798,0.79795,0.798,28400000.0
2008-04-10 20:19:00,0.798,0.798,0.798,0.798,58600000.0
2008-04-10 20:20:00,0.798,0.798,0.79795,0.79795,1211800000.0
2008-04-10 20:21:00,0.79795,0.7981,0.79795,0.79805,290500000.0
2008-04-10 20:22:00,0.798,0.7981,0.798,0.7981,87500000.0
2008-04-10 20:23:00,0.7981,0.7982,0.7981,0.7982,93600000.0
2008-04-10 20:24:00,0.7982,0.79825,0.7982,0.79825,187100000.0
2008-04-10 20:25:00,0.79825,0.7984,0.7982,0.7984,230200000.0
2008-04-10 20:26:00,0.7984,0.79845,0.7983,0.7984,119600000.0
2008-04-10 20:27:00,0.7984,0.79865,0.7983,0.79835,127200000.0
2008-04-10 20:28:00,0.79835,0.79845,0.79835,0.79845,362100000.0
2008-04-10 20:29:00,0.79845,0.7985,0.7984,0.7985,153100000.0
2008-04-10 20:30:00,0.7985,0.7985,0.7984,0.7985,127600000.0
2008-04-10 20:31:00,0.7985,0.7986,0.7985,0.7985,144300000.0
2008-04-10 20:32:00,0.7985,0.79875,0.7984,0.7984,168900000.0
2008-04-10 20:33:00,0.7984,0.7985,0.79835,0.7984,219100000.0
2008-04-10 20:34:00,0.7984,0.7984,0.7982,0.79835,363200000.0
2008-04-10 20:35:00,0.79835,0.79835,0.79805,0.79805,645900000.0
2008-04-10 20:36:00,0.79805,0.79805,0.79775,0.79795,330000001.0
2008-04-10 20:37:00,0.79795,0.79805,0.7979,0.7979,207200000.0
2008-04-10 20:38:00,0.7979,0.79795,0.79785,0.79795,259300000.0
2008-04-10 20:39:00,0.79795,0.79795,0.79775,0.79775,307100000.0
2008-04-10 20:40:00,0.79775,0.79795,0.79775,0.79795,207300000.0
2008-04-10 20:41:00,0.79795,0.79815,0.79795,0.79815,161400000.0
2008-04-10 20:42:00,0.79815,0.79815,0.79795,0.79805,800699999.0
2008-04-10 20:43:00,0.79805,0.7982,0.79805,0.7982,141300000.0
2008-04-10 20:44:00,0.7982,0.7982,0.7981,0.7981,141700000.0
2008-04-10 20:45:00,0.7981,0.7981,0.79795,0.798,144900000.0
2008-04-10 20:46:00,0.798,0.7984,0.798,0.7983,138000000.0
2008-04-10 20:47:00,0.7983,0.79835,0.7981,0.79815,183300000.0
2008-04-10 20:48:00,0.79815,0.7983,0.7981,0.7983,65800000.0
2008-04-10 20:49:00,0.7983,0.79845,0.7983,0.7983,133800000.0
2008-04-10 20:50:00,0.7983,0.7985,0.7983,0.7985,126100000.0
2008-04-10 20:51:00,0.7985,0.7986,0.7985,0.79855,141800000.0
2008-04-10 20:52:00,0.79855,0.79855,0.7984,0.7984,139900000.0
2008-04-10 20:53:00,0.7984,0.79845,0.79835,0.7984,201300000.0
2008-04-10 20:54:00,0.7984,0.79845,0.7983,0.7984,105400000.0
2008-04-10 20:55:00,0.7984,0.7984,0.79835,0.79835,60200000.0
2008-04-10 20:56:00,0.79835,0.79865,0.79835,0.79865,128300000.0
2008-04-10 20:57:00,0.79865,0.79865,0.7985,0.7985,132200000.0
2008-04-10 20:58:00,0.7985,0.7986,0.7982,0.79825,133500000.0
2008-04-10 20:59:00,0.7983,0.79845,0.79815,0.79815,175600000.0
2008-04-10 21:00:00,0.79815,0.79815,0.7981,0.79815,98300000.0
2008-04-10 21:01:00,0.79815,0.79825,0.798,0.798,169500000.0
2008-04-10 21:02:00,0.798,0.79805,0.79795,0.79805,78700000.0
2008-04-10 21:03:00,0.79805,0.7981,0.798,0.7981,154300000.0
2008-04-10 21:04:00,0.7981,0.7982,0.7981,0.7982,138100000.0
2008-04-10 21:05:00,0.7982,0.7983,0.7981,0.7981,205500000.0
2008-04-10 21:06:00,0.7981,0.7981,0.79805,0.79805,367600000.0
2008-04-10 21:07:00,0.79805,0.7981,0.79805,0.7981,255400000.0
2008-04-10 21:08:00,0.7981,0.7981,0.798,0.7981,228600000.0
2008-04-10 21:09:00,0.7981,0.7982,0.7981,0.7981,64500000.0
2008-04-10 21:10:00,0.7981,0.7981,0.7981,0.7981,82000000.0
2008-04-10 21:11:00,0.7981,0.79815,0.798,0.798,82500000.0
2008-04-10 21:12:00,0.798,0.7981,0.7979,0.79805,97800000.0
2008-04-10 21:13:00,0.79805,0.79805,0.79805,0.79805,102600000.0
2008-04-10 21:14:00,0.79805,0.79815,0.79805,0.7981,72800000.0
2008-04-10 21:15:00,0.7981,0.79815,0.7981,0.79815,50700000.0
2008-04-10 21:16:00,0.79815,0.7982,0.7981,0.7981,79100000.0
2008-04-10 21:17:00,0.7981,0.7982,0.79805,0.79805,52300000.0
2008-04-10 21:18:00,0.79805,0.79805,0.79785,0.79795,185500000.0
2008-04-10 21:19:00,0.79795,0.798,0.7979,0.798,217000000.0
2008-04-10 21:20:00,0.798,0.798,0.798,0.798,30100000.0
2008-04-10 21:21:00,0.798,0.798,0.79795,0.79795,1238700000.0
2008-04-10 21:22:00,0.79795,0.798,0.7979,0.79795,1371100000.0
2008-04-10 21:23:00,0.79795,0.79795,0.7978,0.7979,192400000.0
2008-04-10 21:24:00,0.7979,0.79795,0.7978,0.7978,327000000.0
2008-04-10 21:25:00,0.7978,0.79805,0.79775,0.798,78500000.0
2008-04-10 21:26:00,0.798,0.79805,0.79795,0.79805,103100000.0
2008-04-10 21:27:00,0.79805,0.79815,0.79805,0.7981,102400000.0
2008-04-10 21:28:00,0.7981,0.79815,0.7981,0.7981,75100000.0
2008-04-10 21:29:00,0.7981,0.79815,0.79805,0.7981,202000000.0
2008-04-10 21:30:00,0.7981,0.7981,0.79805,0.7981,127800000.0
2008-04-10 21:31:00,0.7981,0.7982,0.7981,0.7982,121400000.0
2008-04-10 21:32:00,0.7982,0.7982,0.79805,0.7981,67700000.0
2008-04-10 21:33:00,0.7981,0.7981,0.79805,0.7981,136700000.0
2008-04-10 21:34:00,0.7981,0.79825,0.7981,0.7982,116600000.0
2008-04-10 21:35:00,0.7982,0.7982,0.7982,0.7982,94400000.0
2008-04-10 21:36:00,0.7982,0.7982,0.7981,0.7981,98900000.0
2008-04-10 21:37:00,0.7981,0.79815,0.79805,0.7981,518200000.0
2008-04-10 21:38:00,0.7981,0.7982,0.7981,0.7982,307500000.0
2008-04-10 21:39:00,0.7982,0.7982,0.79805,0.79815,109500000.0
2008-04-10 21:40:00,0.79815,0.79815,0.7979,0.7979,159900000.0
2008-04-10 21:41:00,0.7979,0.7979,0.79785,0.7979,155400000.0
2008-04-10 21:42:00,0.7979,0.79795,0.79785,0.7979,459100000.0
2008-04-10 21:43:00,0.7979,0.7981,0.7979,0.7981,189300000.0
2008-04-10 21:44:00,0.7981,0.7981,0.7979,0.79795,199500000.0
2008-04-10 21:45:00,0.79795,0.79795,0.79785,0.7979,254900000.0
2008-04-10 21:46:00,0.7979,0.798,0.7979,0.798,80400000.0
2008-04-10 21:47:00,0.798,0.79815,0.798,0.7981,115000000.0
2008-04-10 21:48:00,0.7981,0.7981,0.7981,0.7981,115800000.0
2008-04-10 21:49:00,0.7981,0.7981,0.79805,0.79805,115500000.0
2008-04-10 21:50:00,0.79805,0.7981,0.798,0.798,123800000.0
2008-04-10 21:51:00,0.798,0.798,0.798,0.798,153000000.0
2008-04-10 21:52:00,0.798,0.7981,0.798,0.7981,134700000.0
2008-04-10 21:53:00,0.7981,0.7981,0.798,0.7981,50800000.0
2008-04-10 21:54:00,0.7981,0.7981,0.7981,0.7981,103800000.0
2008-04-10 21:55:00,0.7981,0.79815,0.7981,0.7981,299900000.0
2008-04-10 21:56:00,0.7981,0.7981,0.79805,0.7981,385600000.0
2008-04-10 21:57:00,0.7981,0.79815,0.7981,0.7981,361500000.0
2008-04-10 21:58:00,0.7981,0.7982,0.79795,0.79795,172400000.0
2008-04-10 21:59:00,0.79795,0.79795,0.7979,0.7979,182000000.0
2008-04-10 22:00:00,0.7979,0.79805,0.7979,0.79805,157600000.0
2008-04-10 22:01:00,0.79805,0.7981,0.798,0.798,67700000.0
2008-04-10 22:02:00,0.798,0.79805,0.798,0.798,51500000.0
2008-04-10 22:03:00,0.798,0.798,0.79795,0.798,183900000.0
2008-04-10 22:04:00,0.798,0.798,0.7979,0.7979,63300000.0
2008-04-10 22:05:00,0.7979,0.7979,0.7979,0.7979,120000000.0
2008-04-10 22:06:00,0.7979,0.7979,0.7979,0.7979,131800000.0
2008-04-10 22:07:00,0.7979,0.7979,0.7979,0.7979,116800000.0
2008-04-10 22:08:00,0.7979,0.798,0.7979,0.798,75200000.0
2008-04-10 22:09:00,0.798,0.798,0.7979,0.798,81100000.0
2008-04-10 22:10:00,0.798,0.79805,0.7979,0.798,90700000.0
2008-04-10 22:11:00,0.798,0.79805,0.798,0.798,98900000.0
2008-04-10 22:12:00,0.798,0.798,0.79795,0.798,165000000.0
2008-04-10 22:13:00,0.798,0.7981,0.798,0.79805,459200000.0
2008-04-10 22:14:00,0.79805,0.7981,0.79805,0.7981,139100000.0
2008-04-10 22:15:00,0.7981,0.7981,0.7981,0.7981,114800000.0
2008-04-10 22:16:00,0.7981,0.7982,0.7981,0.7982,97000000.0
2008-04-10 22:17:00,0.7982,0.7982,0.79815,0.7982,157700000.0
2008-04-10 22:18:00,0.7982,0.7982,0.7982,0.7982,58400000.0
2008-04-10 22:19:00,0.7982,0.7982,0.79815,0.7982,85600000.0
2008-04-10 22:20:00,0.7982,0.7982,0.79815,0.7982,101200000.0
2008-04-10 22:21:00,0.7982,0.79835,0.7982,0.7982,58500000.0
2008-04-10 22:22:00,0.7982,0.7982,0.7981,0.7982,105500000.0
2008-04-10 22:23:00,0.7982,0.7982,0.7982,0.7982,72200000.0
2008-04-10 22:24:00,0.7982,0.7982,0.7982,0.7982,64800000.0
2008-04-10 22:25:00,0.7982,0.7982,0.79815,0.7982,91400000.0
2008-04-10 22:26:00,0.7982,0.7982,0.7982,0.7982,60200000.0
2008-04-10 22:27:00,0.7982,0.7982,0.7982,0.7982,61800000.0
2008-04-10 22:28:00,0.7982,0.7982,0.7982,0.7982,56200000.0
2008-04-10 22:29:00,0.7982,0.7982,0.7981,0.7982,71700000.0
2008-04-10 22:30:00,0.7982,0.7982,0.7981,0.79815,134000000.0
2008-04-10 22:31:00,0.79815,0.7982,0.7981,0.7982,177500000.0
2008-04-10 22:32:00,0.7982,0.7982,0.7981,0.79815,72800000.0
2008-04-10 22:33:00,0.79815,0.7982,0.79815,0.7982,133300000.0
2008-04-10 22:34:00,0.7982,0.7982,0.7981,0.79815,218500000.0
2008-04-10 22:35:00,0.79815,0.79815,0.79815,0.79815,147500000.0
2008-04-10 22:36:00,0.79815,0.7982,0.7981,0.7981,147800000.0
2008-04-10 22:37:00,0.7981,0.7983,0.7981,0.7983,140800000.0
2008-04-10 22:38:00,0.7983,0.7984,0.7983,0.79835,91800000.0
2008-04-10 22:39:00,0.79835,0.7984,0.7983,0.7984,192500000.0
2008-04-10 22:40:00,0.7984,0.7984,0.7983,0.7983,99000000.0
2008-04-10 22:41:00,0.7983,0.7983,0.7983,0.7983,130600000.0
2008-04-10 22:42:00,0.7983,0.7984,0.7983,0.79835,132700000.0
2008-04-10 22:43:00,0.79835,0.7984,0.7983,0.7984,262300000.0
2008-04-10 22:44:00,0.7984,0.7985,0.7983,0.7985,84800000.0
2008-04-10 22:45:00,0.7985,0.7986,0.7984,0.7985,129700000.0
2008-04-10 22:46:00,0.7985,0.79855,0.7985,0.7985,81000000.0
2008-04-10 22:47:00,0.7985,0.79855,0.7985,0.7985,98100000.0
2008-04-10 22:48:00,0.7985,0.79865,0.7985,0.7986,117900000.0
2008-04-10 22:49:00,0.7986,0.7986,0.7986,0.7986,111800000.0
2008-04-10 22:50:00,0.7986,0.7986,0.79855,0.79855,41600000.0
2008-04-10 22:51:00,0.7986,0.7987,0.7985,0.7987,398700000.0
2008-04-10 22:52:00,0.7987,0.7987,0.7987,0.7987,2013400000.0
2008-04-10 22:53:00,0.79875,0.79875,0.7987,0.7987,1425300000.0
2008-04-10 22:54:00,0.7987,0.7988,0.7987,0.79875,1146000000.0
2008-04-10 22:55:00,0.79875,0.79875,0.79875,0.79875,30900000.0
2008-04-10 22:56:00,0.79875,0.79875,0.79875,0.79875,31100000.0
2008-04-10 22:57:00,0.79875,0.79875,0.79875,0.79875,31200000.0
2008-04-10 22:58:00,0.79875,0.79875,0.79875,0.79875,32400000.0
2008-04-10 22:59:00,0.79875,0.79875,0.79875,0.79875,30400000.0
2008-04-10 23:00:00,0.79875,0.79875,0.7986,0.7986,711100000.0
2008-04-10 23:01:00,0.7986,0.7986,0.7984,0.7984,1759200000.0
2008-04-10 23:02:00,0.7987,0.7987,0.7986,0.7986,816000000.0
2008-04-10 23:03:00,0.7984,0.79855,0.7984,0.79855,816000000.0
2008-04-10 23:04:00,0.79855,0.79855,0.79855,0.79855,118400000.0
2008-04-10 23:05:00,0.79855,0.79855,0.79855,0.79855,122000000.0
2008-04-10 23:06:00,0.79855,0.79855,0.7984,0.7984,317700000.0
2008-04-10 23:07:00,0.7984,0.79855,0.79835,0.7984,137900000.0
2008-04-10 23:08:00,0.7984,0.7984,0.7984,0.7984,116400000.0
2008-04-10 23:09:00,0.7984,0.7985,0.7984,0.7984,117200000.0
2008-04-10 23:10:00,0.7984,0.7984,0.7984,0.7984,113200000.0
2008-04-10 23:11:00,0.7984,0.7986,0.79835,0.7984,129000000.0
2008-04-10 23:12:00,0.7984,0.79855,0.7984,0.7984,76400000.0
2008-04-10 23:13:00,0.79845,0.7985,0.79835,0.7985,86800000.0
2008-04-10 23:14:00,0.7985,0.7985,0.79835,0.79845,114000000.0
2008-04-10 23:15:00,0.79845,0.7985,0.7984,0.79845,116000000.0
2008-04-10 23:16:00,0.79845,0.7985,0.7984,0.7985,170700000.0
2008-04-10 23:17:00,0.7985,0.7985,0.7984,0.79845,117600000.0
2008-04-10 23:18:00,0.79845,0.79845,0.7983,0.7984,222800000.0
2008-04-10 23:19:00,0.7984,0.7985,0.7984,0.7985,350400000.0
2008-04-10 23:20:00,0.7985,0.7985,0.7984,0.7984,546600000.0
2008-04-10 23:21:00,0.7984,0.7984,0.7984,0.7984,1024100000.0
2008-04-10 23:22:00,0.7984,0.7984,0.7984,0.7984,351600000.0
2008-04-10 23:23:00,0.7984,0.7984,0.7984,0.7984,381000000.0
2008-04-10 23:24:00,0.7984,0.7984,0.7984,0.7984,351600000.0
2008-04-10 23:25:00,0.7984,0.79845,0.7984,0.79845,296800000.0
2008-04-10 23:26:00,0.79845,0.79845,0.79845,0.79845,117200000.0
2008-04-10 23:27:00,0.79845,0.79845,0.7984,0.7984,240600000.0
2008-04-10 23:28:00,0.7984,0.7984,0.7984,0.7984,204800000.0
2008-04-10 23:29:00,0.7984,0.7985,0.7984,0.79845,343100000.0
2008-04-10 23:30:00,0.79845,0.79845,0.79845,0.79845,118000000.0
2008-04-10 23:31:00,0.79845,0.79845,0.7984,0.79845,1408600000.0
2008-04-10 23:32:00,0.7984,0.7986,0.7984,0.7986,1332800000.0
2008-04-10 23:33:00,0.7984,0.7986,0.7984,0.7986,1332800000.0
2008-04-10 23:34:00,0.7985,0.7986,0.7985,0.7985,1332800000.0
2008-04-10 23:35:00,0.7984,0.7985,0.7984,0.7985,1707300000.0
2008-04-10 23:36:00,0.7986,0.7986,0.7983,0.7983,1707300000.0
2008-04-10 23:37:00,0.79835,0.79835,0.7983,0.7983,1707300000.0
2008-04-10 23:38:00,0.7983,0.7984,0.7983,0.7984,381800000.0
2008-04-10 23:39:00,0.7984,0.7984,0.7984,0.7984,76750000.0
2008-04-10 23:40:00,0.7984,0.7984,0.7984,0.7984,78750000.0
2008-04-10 23:41:00,0.7984,0.7985,0.7983,0.7985,162940537.0
2008-04-10 23:42:00,0.7985,0.7985,0.79825,0.7984,436050000.0
2008-04-10 23:43:00,0.7984,0.7984,0.7983,0.7984,652399999.0
2008-04-10 23:44:00,0.7984,0.7984,0.7984,0.7984,355200000.0
2008-04-10 23:45:00,0.7984,0.7984,0.7984,0.7984,376800000.0
2008-04-10 23:46:00,0.7984,0.7984,0.7983,0.7983,376800000.0
2008-04-10 23:47:00,0.7983,0.7983,0.7982,0.7982,1459000000.0
2008-04-10 23:48:00,0.7982,0.7983,0.7982,0.7983,726000000.0
2008-04-10 23:49:00,0.7983,0.7983,0.7982,0.7982,1908099984.0
2008-04-10 23:50:00,0.7982,0.7982,0.7982,0.7982,2051800000.0
2008-04-10 23:51:00,0.7982,0.7982,0.7982,0.7982,436800000.0
2008-04-10 23:52:00,0.7982,0.7982,0.7982,0.7982,438200000.0
2008-04-10 23:53:00,0.7982,0.7982,0.7982,0.7982,436800000.0
2008-04-10 23:54:00,0.7982,0.7983,0.7982,0.7982,476400000.0
2008-04-10 23:55:00,0.7982,0.7983,0.7982,0.7982,438000000.0
2008-04-10 23:56:00,0.7982,0.7982,0.7981,0.7982,1791800051.0
2008-04-10 23:57:00,0.7982,0.7983,0.7982,0.7983,385800000.0
2008-04-10 23:58:00,0.7983,0.7983,0.7983,0.7983,1094400000.0
2008-04-10 23:59:00,0.79825,0.7983,0.79825,0.7983,1375200000.0
2008-04-11 00:00:00,0.7983,0.7983,0.7982,0.7983,2143600000.0
2008-04-11 00:01:00,0.7983,0.7984,0.7982,0.79825,463800001.0
2008-04-11 00:02:00,0.79825,0.79825,0.79825,0.79825,234400000.0
2008-04-11 00:03:00,0.79825,0.79825,0.79825,0.79825,244000000.0
2008-04-11 00:04:00,0.79825,0.7983,0.79825,0.7983,601600000.0
2008-04-11 00:05:00,0.7983,0.79835,0.7983,0.79835,893600000.0
2008-04-11 00:06:00,0.79835,0.7984,0.79835,0.7984,274400000.0
2008-04-11 00:07:00,0.7984,0.79845,0.7984,0.79845,1140800000.0
2008-04-11 00:08:00,0.79845,0.79845,0.7983,0.79835,1492000000.0
2008-04-11 00:09:00,0.79835,0.79835,0.79835,0.79835,240000000.0
2008-04-11 00:10:00,0.79835,0.7984,0.79835,0.79835,260000000.0
2008-04-11 00:11:00,0.79835,0.79835,0.79825,0.7983,393600000.0
2008-04-11 00:12:00,0.7983,0.79855,0.7983,0.79845,744100000.0
2008-04-11 00:13:00,0.79845,0.79845,0.79845,0.79845,343200000.0
2008-04-11 00:14:00,0.79845,0.79845,0.79845,0.79845,196600000.0
2008-04-11 00:15:00,0.79845,0.7986,0.79845,0.7986,464800000.0
2008-04-11 00:16:00,0.7986,0.7986,0.7985,0.79855,798200000.0
2008-04-11 00:17:00,0.79855,0.79855,0.7985,0.7985,803000000.0
2008-04-11 00:18:00,0.7985,0.7985,0.7984,0.79845,671200000.0
2008-04-11 00:19:00,0.79845,0.7985,0.79845,0.79845,276800000.0
2008-04-11 00:20:00,0.79845,0.79845,0.79845,0.79845,337700000.0
2008-04-11 00:21:00,0.79845,0.7985,0.79845,0.7985,433800000.0
2008-04-11 00:22:00,0.7985,0.7985,0.7984,0.79845,504100000.0
2008-04-11 00:23:00,0.79845,0.79845,0.7984,0.79845,1025100000.0
2008-04-11 00:24:00,0.79845,0.79845,0.7984,0.7984,1704700000.0
2008-04-11 00:25:00,0.7985,0.7985,0.7984,0.7984,1018700000.0
2008-04-11 00:26:00,0.7984,0.79845,0.7984,0.79845,1018700000.0
2008-04-11 00:27:00,0.79845,0.7985,0.79845,0.79845,915900000.0
2008-04-11 00:28:00,0.79845,0.7985,0.7984,0.7985,1370100000.0
2008-04-11 00:29:00,0.7985,0.7985,0.7985,0.7985,1304700000.0
2008-04-11 00:30:00,0.7985,0.7985,0.7985,0.7985,1590600002.0
2008-04-11 00:31:00,0.7985,0.7986,0.79845,0.7985,1307400008.0
2008-04-11 00:33:00,0.7987,0.7987,0.7985,0.7985,239600000.0
2008-04-11 00:34:00,0.7985,0.7985,0.7983,0.79835,239600000.0
2008-04-11 00:35:00,0.79835,0.79835,0.7982,0.7982,1394000002.0
2008-04-11 00:36:00,0.7982,0.7983,0.7982,0.7983,1312500001.0
2008-04-11 00:37:00,0.7983,0.7984,0.79815,0.79815,823300000.0
2008-04-11 00:38:00,0.7982,0.7983,0.7982,0.7983,371500000.0
2008-04-11 00:39:00,0.79815,0.79815,0.79815,0.79815,371500000.0
2008-04-11 00:40:00,0.79815,0.7982,0.79815,0.79815,1002199980.0
2008-04-11 00:41:00,0.79815,0.7982,0.79815,0.7982,429800000.0
2008-04-11 00:42:00,0.7982,0.7982,0.7981,0.7982,1129599955.0
2008-04-11 00:43:00,0.7981,0.7981,0.7981,0.7981,1129599955.0
2008-04-11 00:44:00,0.7982,0.7982,0.7981,0.7981,1129599955.0
2008-04-11 00:45:00,0.798,0.79815,0.798,0.7981,1129599955.0
2008-04-11 00:46:00,0.7982,0.7983,0.7982,0.7982,1662999990.0
2008-04-11 00:47:00,0.7983,0.7984,0.7983,0.7983,1662999990.0
2008-04-11 00:50:00,0.7982,0.7983,0.7982,0.7983,1662999990.0
2008-04-11 00:51:00,0.7983,0.79835,0.7983,0.7983,1126000000.0
2008-04-11 00:52:00,0.7984,0.7984,0.7983,0.7983,1621900000.0
2008-04-11 00:53:00,0.7982,0.7982,0.7982,0.7982,1621900000.0
2008-04-11 00:54:00,0.7982,0.7982,0.798,0.7981,1926400066.0
2008-04-11 00:55:00,0.798,0.79825,0.798,0.79815,362300001.0
2008-04-11 00:56:00,0.7983,0.7987,0.7983,0.7985,1985000000.0
2008-04-11 00:57:00,0.7984,0.7984,0.79835,0.7984,1985000000.0
2008-04-11 00:58:00,0.7984,0.7986,0.7984,0.7984,1993700000.0
2008-04-11 00:59:00,0.7985,0.7985,0.7982,0.7983,1993700000.0
2008-04-11 01:00:00,0.79825,0.7983,0.7982,0.7983,1993700000.0
2008-04-11 01:01:00,0.7983,0.7984,0.7983,0.7983,1113300000.0
2008-04-11 01:02:00,0.79815,0.7983,0.79815,0.79815,1113300000.0
2008-04-11 01:03:00,0.79815,0.7982,0.79815,0.7982,275200000.0
2008-04-11 01:04:00,0.7982,0.79825,0.79815,0.7982,697900000.0
2008-04-11 01:05:00,0.7982,0.7982,0.7982,0.7982,1230600000.0
2008-04-11 01:06:00,0.7982,0.7983,0.7982,0.7983,1237400000.0
2008-04-11 01:07:00,0.7983,0.7983,0.7983,0.7983,1243200000.0
2008-04-11 01:08:00,0.7983,0.7985,0.7982,0.7982,1979900019.0
2008-04-11 01:09:00,0.7982,0.7982,0.79815,0.7982,227600000.0
2008-04-11 01:10:00,0.7982,0.7982,0.79805,0.79805,431400007.0
2008-04-11 01:11:00,0.79805,0.79815,0.79805,0.7981,715500000.0
2008-04-11 01:12:00,0.7984,0.7984,0.7983,0.7984,1226999999.0
2008-04-11 01:13:00,0.7982,0.79825,0.7982,0.79825,1226999999.0
2008-04-11 01:14:00,0.79825,0.79825,0.79825,0.79825,240800000.0
2008-04-11 01:15:00,0.79825,0.79825,0.79825,0.79825,280000000.0
2008-04-11 01:16:00,0.79825,0.79825,0.7981,0.7981,772800000.0
2008-04-11 01:17:00,0.7981,0.7981,0.798,0.79805,1605200046.0
2008-04-11 01:18:00,0.79805,0.7981,0.79805,0.7981,931700000.0
2008-04-11 01:19:00,0.7981,0.7982,0.7981,0.7981,2072200000.0
2008-04-11 01:20:00,0.7981,0.7981,0.7981,0.7981,1893200000.0
2008-04-11 01:21:00,0.7983,0.7983,0.7983,0.7983,2144700000.0
2008-04-11 01:22:00,0.7981,0.7981,0.798,0.798,2144700000.0
2008-04-11 01:23:00,0.798,0.7981,0.798,0.7981,1598800000.0
2008-04-11 01:24:00,0.7981,0.7981,0.7981,0.7981,1307400000.0
2008-04-11 01:25:00,0.7981,0.7982,0.7981,0.7982,1981400000.0
2008-04-11 01:26:00,0.7982,0.7982,0.7982,0.7982,1649200000.0
2008-04-11 01:27:00,0.7982,0.7982,0.7981,0.79815,815600000.0
2008-04-11 01:28:00,0.79815,0.79815,0.79805,0.7981,310600000.0
2008-04-11 01:29:00,0.7981,0.79815,0.7981,0.79815,948800000.0
2008-04-11 01:30:00,0.79815,0.7982,0.7981,0.7982,2095000000.0
2008-04-11 01:31:00,0.7982,0.7982,0.79795,0.79805,1086899981.0
2008-04-11 01:32:00,0.79805,0.7981,0.79805,0.7981,1519300000.0
2008-04-11 01:34:00,0.7983,0.7983,0.7983,0.7983,964000000.0
2008-04-11 01:35:00,0.7982,0.7982,0.7981,0.7981,964000000.0
2008-04-11 01:36:00,0.7982,0.7982,0.7981,0.7982,1834000000.0
2008-04-11 01:37:00,0.7981,0.7982,0.7981,0.7981,1834000000.0
2008-04-11 01:38:00,0.7981,0.7981,0.798,0.7981,1462600000.0
2008-04-11 01:39:00,0.7981,0.7982,0.7981,0.7982,1060000000.0
2008-04-11 01:40:00,0.7982,0.7982,0.7982,0.7982,693600000.0
2008-04-11 01:41:00,0.7982,0.7982,0.7982,0.7982,693600000.0
2008-04-11 01:42:00,0.7982,0.79845,0.7981,0.7984,1229300000.0
2008-04-11 01:43:00,0.7984,0.7986,0.79835,0.7985,1678000030.0
2008-04-11 01:44:00,0.7985,0.79865,0.7985,0.7985,1132700004.0
2008-04-11 01:45:00,0.7985,0.7987,0.7985,0.7987,1512800044.0
2008-04-11 01:46:00,0.7987,0.7988,0.79865,0.79865,1238200000.0
2008-04-11 01:47:00,0.79865,0.79865,0.79865,0.79865,889600000.0
2008-04-11 01:48:00,0.79865,0.79865,0.79865,0.79865,883200000.0
2008-04-11 01:49:00,0.79865,0.7987,0.79865,0.79865,982400000.0
2008-04-11 01:50:00,0.79865,0.79865,0.7986,0.7986,744800000.0
2008-04-11 01:51:00,0.7986,0.7986,0.7984,0.7985,1358600000.0
2008-04-11 01:52:00,0.7985,0.79855,0.7985,0.7985,1926600000.0
2008-04-11 01:53:00,0.7986,0.7987,0.7985,0.7987,2129400000.0
2008-04-11 01:54:00,0.7986,0.79865,0.7986,0.7986,2129400000.0
2008-04-11 01:55:00,0.7985,0.7986,0.7985,0.7986,1875000000.0
2008-04-11 01:56:00,0.79855,0.79865,0.79845,0.79865,1875000000.0
2008-04-11 01:57:00,0.79865,0.79865,0.79855,0.79865,599200000.0
2008-04-11 01:58:00,0.79865,0.79865,0.79845,0.7985,811400000.0
2008-04-11 01:59:00,0.7985,0.79855,0.79845,0.7985,2055000000.0
2008-04-11 02:00:00,0.7985,0.7986,0.7985,0.7986,2127599989.0
2008-04-11 02:01:00,0.7985,0.7986,0.7985,0.7985,2127599989.0
2008-04-11 02:02:00,0.7986,0.7986,0.7985,0.7985,2127599989.0
2008-04-11 02:03:00,0.7984,0.7988,0.7984,0.7986,2127599989.0
2008-04-11 02:04:00,0.7987,0.7988,0.7986,0.7986,2127599989.0
2008-04-11 02:05:00,0.7985,0.7985,0.7985,0.7985,2127599989.0
2008-04-11 02:06:00,0.7987,0.7987,0.7986,0.7986,2127599989.0
2008-04-11 02:07:00,0.7987,0.7987,0.7985,0.7986,2127599989.0
2008-04-11 02:08:00,0.7986,0.79865,0.79855,0.7986,2127599989.0
2008-04-11 02:09:00,0.7987,0.7987,0.7987,0.7987,1460600004.0
2008-04-11 02:10:00,0.7986,0.7987,0.7986,0.7987,1460600004.0
2008-04-11 02:11:00,0.7986,0.79895,0.7986,0.79885,1460600004.0
2008-04-11 02:12:00,0.79885,0.7989,0.79875,0.79875,1001400002.0
2008-04-11 02:13:00,0.7987,0.7988,0.7987,0.7987,1674300000.0
2008-04-11 02:14:00,0.7986,0.7986,0.7986,0.7986,1674300000.0
2008-04-11 02:15:00,0.7987,0.7987,0.7986,0.7987,1674300000.0
2008-04-11 02:16:00,0.7986,0.79865,0.7986,0.79865,1674300000.0
2008-04-11 02:17:00,0.7986,0.7988,0.7983,0.7985,118800000.0
2008-04-11 02:18:00,0.79845,0.7985,0.79845,0.79845,118800000.0
2008-04-11 02:19:00,0.79845,0.7985,0.7984,0.7984,1869100000.0
2008-04-11 02:20:00,0.7985,0.7985,0.7984,0.7985,1049500000.0
2008-04-11 02:21:00,0.7984,0.7984,0.7984,0.7984,1049500000.0
2008-04-11 02:22:00,0.7985,0.7985,0.7984,0.7984,1049500000.0
2008-04-11 02:23:00,0.7985,0.7985,0.7985,0.7985,1049500000.0
2008-04-11 02:24:00,0.7984,0.7985,0.7984,0.79845,1049500000.0
2008-04-11 02:25:00,0.79845,0.7985,0.79845,0.79845,365400012.0
2008-04-11 02:26:00,0.79845,0.79845,0.7984,0.7984,1486300000.0
2008-04-11 02:27:00,0.7985,0.7985,0.7985,0.7985,1302400001.0
2008-04-11 02:28:00,0.7984,0.7984,0.7984,0.7984,1302400001.0
2008-04-11 02:30:00,0.7983,0.7984,0.7983,0.7983,1302400001.0
2008-04-11 02:31:00,0.7983,0.7984,0.79805,0.7984,1302400001.0
2008-04-11 02:32:00,0.7984,0.7985,0.7984,0.7984,1213800000.0
2008-04-11 02:33:00,0.7984,0.7984,0.7984,0.7984,1994300001.0
2008-04-11 02:34:00,0.7983,0.7984,0.7983,0.7984,1994300001.0
2008-04-11 02:35:00,0.7985,0.7988,0.7984,0.7987,1994300001.0
2008-04-11 02:37:00,0.7986,0.7986,0.7986,0.7986,1994300001.0
2008-04-11 02:38:00,0.7985,0.7986,0.7985,0.7985,1994300001.0
2008-04-11 02:41:00,0.7984,0.7984,0.7984,0.7984,1994300001.0
2008-04-11 02:42:00,0.7985,0.7985,0.7984,0.7985,1994300001.0
2008-04-11 02:43:00,0.7984,0.7985,0.7984,0.7984,1994300001.0
2008-04-11 02:47:00,0.7983,0.7984,0.7982,0.7982,1994300001.0
2008-04-11 02:48:00,0.7983,0.7983,0.7981,0.7982,1994300001.0
2008-04-11 02:50:00,0.7981,0.7982,0.7981,0.7981,1994300001.0
2008-04-11 02:51:00,0.7982,0.7982,0.798,0.7981,1994300001.0
2008-04-11 02:53:00,0.798,0.798,0.798,0.798,1397899988.0
2008-04-11 02:54:00,0.7979,0.798,0.7978,0.798,1397899988.0
2008-04-11 02:55:00,0.7981,0.7981,0.7979,0.798,1397899988.0
2008-04-11 02:56:00,0.7979,0.798,0.7979,0.7979,1397899988.0
2008-04-11 02:57:00,0.798,0.7982,0.798,0.7981,1397899988.0
2008-04-11 02:58:00,0.798,0.79835,0.798,0.79825,1397899988.0
2008-04-11 02:59:00,0.7981,0.7983,0.7981,0.7982,1138000008.0
2008-04-11 03:00:00,0.7983,0.7984,0.7982,0.7983,1138000008.0
2008-04-11 03:01:00,0.7982,0.7983,0.7982,0.7983,1138000008.0
2008-04-11 03:02:00,0.7984,0.7984,0.7984,0.7984,1138000008.0
2008-04-11 03:03:00,0.7985,0.7985,0.7984,0.7985,1138000008.0
2008-04-11 03:04:00,0.7984,0.7985,0.7984,0.7985,1138000008.0
2008-04-11 03:05:00,0.7984,0.7985,0.7984,0.7985,1138000008.0
2008-04-11 03:06:00,0.7986,0.7986,0.7985,0.7986,1138000008.0
2008-04-11 03:07:00,0.79855,0.7986,0.79845,0.79855,1138000008.0
2008-04-11 03:08:00,0.7985,0.7986,0.7985,0.7986,1125300002.0
2008-04-11 03:09:00,0.7987,0.7987,0.7986,0.7987,1125300002.0
2008-04-11 03:12:00,0.7986,0.7987,0.7986,0.7986,1125300002.0
2008-04-11 03:13:00,0.7987,0.7987,0.7986,0.7987,1125300002.0
2008-04-11 03:16:00,0.7988,0.7988,0.7987,0.7987,1125300002.0
2008-04-11 03:17:00,0.7986,0.7988,0.7986,0.7988,1125300002.0
2008-04-11 03:19:00,0.79875,0.79875,0.79865,0.7987,1125300002.0
2008-04-11 03:22:00,0.7989,0.799,0.7989,0.799,1682000000.0
2008-04-11 03:23:00,0.7989,0.799,0.7989,0.7989,1682000000.0
2008-04-11 03:24:00,0.799,0.799,0.7989,0.7989,1682000000.0
2008-04-11 03:25:00,0.799,0.799,0.7988,0.7989,1682000000.0
2008-04-11 03:26:00,0.7988,0.7988,0.7987,0.7988,1682000000.0
2008-04-11 03:27:00,0.7987,0.7988,0.7987,0.7988,1682000000.0
2008-04-11 03:28:00,0.7987,0.7988,0.7987,0.7987,1682000000.0
2008-04-11 03:29:00,0.79875,0.79875,0.7987,0.79875,1682000000.0
2008-04-11 03:31:00,0.79875,0.79875,0.79845,0.7986,1306200000.0
2008-04-11 03:32:00,0.7986,0.7986,0.79855,0.79855,427600000.0
2008-04-11 03:33:00,0.79855,0.7986,0.79855,0.7986,59800000.0
2008-04-11 03:34:00,0.7986,0.7986,0.7985,0.79855,781600000.0
2008-04-11 03:35:00,0.79855,0.79855,0.79855,0.79855,30000000.0
2008-04-11 03:36:00,0.79855,0.79855,0.79845,0.79845,612100000.0
2008-04-11 03:38:00,0.79845,0.79845,0.79805,0.79825,600300000.0
2008-04-11 03:39:00,0.79825,0.7983,0.7982,0.7982,850600000.0
2008-04-11 03:41:00,0.7982,0.79825,0.7982,0.7982,121300000.0
2008-04-11 03:42:00,0.7982,0.7983,0.7982,0.7983,443300000.0
2008-04-11 03:43:00,0.7983,0.7983,0.7982,0.79825,69200000.0
2008-04-11 03:44:00,0.79825,0.79825,0.7982,0.7982,1262900000.0
2008-04-11 03:45:00,0.7982,0.79825,0.7982,0.7982,129700000.0
2008-04-11 03:46:00,0.7982,0.79835,0.7982,0.7982,532500000.0
2008-04-11 03:47:00,0.7982,0.7983,0.7982,0.7982,1246100000.0
2008-04-11 03:48:00,0.7982,0.7982,0.798,0.79815,295700002.0
2008-04-11 03:49:00,0.79815,0.7984,0.79815,0.79825,138900000.0
2008-04-11 03:50:00,0.79825,0.7984,0.798,0.7982,573200000.0
2008-04-11 03:51:00,0.7982,0.7982,0.79795,0.798,975800003.0
2008-04-11 03:52:00,0.798,0.7981,0.798,0.798,1933400000.0
2008-04-11 03:53:00,0.7981,0.7982,0.7981,0.7982,1933400000.0
2008-04-11 03:54:00,0.79815,0.79835,0.79805,0.79805,1933400000.0
2008-04-11 03:55:00,0.79805,0.7983,0.79805,0.7983,1116400000.0
2008-04-11 03:56:00,0.7984,0.7984,0.7983,0.7983,1200600000.0
2008-04-11 03:57:00,0.7983,0.79835,0.7982,0.7982,1200600000.0
2008-04-11 03:58:00,0.7982,0.7982,0.798,0.798,1292300000.0
2008-04-11 03:59:00,0.798,0.79815,0.798,0.798,1184000000.0
2008-04-11 04:00:00,0.798,0.798,0.798,0.798,911400000.0
2008-04-11 04:01:00,0.798,0.798,0.79795,0.798,736000000.0
2008-04-11 04:02:00,0.798,0.798,0.798,0.798,852800000.0
2008-04-11 04:03:00,0.798,0.798,0.7979,0.7979,1575400000.0
2008-04-11 04:04:00,0.7978,0.798,0.7977,0.7978,495900000.0
2008-04-11 04:07:00,0.7977,0.7978,0.7977,0.7978,495900000.0
2008-04-11 04:08:00,0.7979,0.7979,0.7978,0.7979,495900000.0
2008-04-11 04:09:00,0.7978,0.7979,0.7978,0.7978,495900000.0
2008-04-11 04:10:00,0.7978,0.79785,0.7978,0.7978,495900000.0
2008-04-11 04:11:00,0.7979,0.7979,0.7978,0.7978,2033699947.0
2008-04-11 04:12:00,0.7979,0.7979,0.7978,0.7979,2033699947.0
2008-04-11 04:13:00,0.7978,0.7979,0.7978,0.7979,2033699947.0
2008-04-11 04:14:00,0.798,0.7981,0.7979,0.7981,2033699947.0
2008-04-11 04:15:00,0.798,0.7981,0.798,0.798,2033699947.0
2008-04-11 04:16:00,0.798,0.798,0.798,0.798,1584800000.0
2008-04-11 04:17:00,0.798,0.798,0.798,0.798,745600000.0
2008-04-11 04:18:00,0.798,0.79815,0.798,0.79815,1698600012.0
2008-04-11 04:19:00,0.79815,0.79815,0.79805,0.7981,889399993.0
2008-04-11 04:20:00,0.7981,0.7981,0.798,0.79805,676800001.0
2008-04-11 04:24:00,0.7981,0.7981,0.7981,0.7981,1159200000.0
2008-04-11 04:25:00,0.7982,0.7982,0.7981,0.7981,1180200000.0
2008-04-11 04:26:00,0.798,0.7981,0.798,0.7981,1180200000.0
2008-04-11 04:31:00,0.7982,0.7982,0.7982,0.7982,1180200000.0
2008-04-11 04:32:00,0.7983,0.7983,0.7983,0.7983,1180200000.0
2008-04-11 04:33:00,0.7982,0.7982,0.7982,0.7982,1180200000.0
2008-04-11 04:34:00,0.7982,0.7982,0.7982,0.7982,1180200000.0
2008-04-11 04:35:00,0.7982,0.79835,0.7981,0.7982,1382599996.0
2008-04-11 04:37:00,0.79825,0.79825,0.79815,0.79815,263600000.0
2008-04-11 04:38:00,0.7981,0.7982,0.7981,0.7982,322400000.0
2008-04-11 04:39:00,0.7981,0.7981,0.7981,0.7981,322400000.0
2008-04-11 04:40:00,0.7982,0.7982,0.7982,0.7982,322400000.0
2008-04-11 04:41:00,0.79825,0.7983,0.7982,0.79825,322400000.0
2008-04-11 04:42:00,0.79825,0.79825,0.7982,0.79825,2032000000.0
2008-04-11 04:43:00,0.7983,0.7983,0.7983,0.7983,122000000.0
2008-04-11 04:44:00,0.7983,0.7984,0.7983,0.7984,1007600011.0
2008-04-11 04:46:00,0.79835,0.79835,0.79825,0.79825,1487000000.0
2008-04-11 04:47:00,0.79825,0.7983,0.79825,0.79825,131600000.0
2008-04-11 04:48:00,0.79825,0.7983,0.7982,0.7983,468499999.0
2008-04-11 04:49:00,0.7983,0.7983,0.79815,0.7982,190000000.0
2008-04-11 04:50:00,0.7982,0.79835,0.7982,0.79835,276000000.0
2008-04-11 04:51:00,0.79835,0.79835,0.79815,0.7982,619900005.0
2008-04-11 04:52:00,0.7982,0.79835,0.7982,0.79835,486200001.0
2008-04-11 04:53:00,0.79835,0.79835,0.7982,0.79835,543300000.0
2008-04-11 04:54:00,0.79835,0.79835,0.79835,0.79835,722400000.0
2008-04-11 04:55:00,0.79835,0.79835,0.79835,0.79835,734400000.0
2008-04-11 04:56:00,0.79835,0.79845,0.7983,0.79835,794400000.0
2008-04-11 04:57:00,0.79835,0.79845,0.79835,0.7984,866400000.0
2008-04-11 04:58:00,0.7984,0.7984,0.7984,0.7984,988800000.0
2008-04-11 04:59:00,0.7984,0.7984,0.7982,0.79825,749400000.0
2008-04-11 05:00:00,0.7984,0.7984,0.7984,0.7984,1780500000.0
2008-04-11 05:01:00,0.7983,0.7983,0.7983,0.7983,1780500000.0
2008-04-11 05:02:00,0.7983,0.7984,0.7983,0.7984,638599996.0
2008-04-11 05:03:00,0.7985,0.7985,0.7984,0.7985,638599996.0
2008-04-11 05:04:00,0.7984,0.7985,0.7983,0.7985,638599996.0
2008-04-11 05:05:00,0.7984,0.79845,0.7983,0.7983,638599996.0
2008-04-11 05:06:00,0.7983,0.7985,0.79825,0.79835,1198199989.0
2008-04-11 05:07:00,0.7985,0.7985,0.7983,0.7983,807000002.0
2008-04-11 05:08:00,0.7984,0.7985,0.7984,0.7985,807000002.0
2008-04-11 05:09:00,0.7984,0.7985,0.7984,0.7985,807000002.0
2008-04-11 05:10:00,0.7986,0.7986,0.7985,0.7986,807000002.0
2008-04-11 05:11:00,0.79855,0.7986,0.7985,0.79855,807000002.0
2008-04-11 05:12:00,0.79855,0.79865,0.79845,0.79845,566000000.0
2008-04-11 05:14:00,0.7986,0.7987,0.7986,0.7986,1312500008.0
2008-04-11 05:15:00,0.7985,0.79875,0.7985,0.7985,1312500008.0
2008-04-11 05:16:00,0.7985,0.79855,0.79845,0.79845,120800000.0
2008-04-11 05:17:00,0.79845,0.7985,0.7984,0.79845,479500000.0
2008-04-11 05:18:00,0.79845,0.79855,0.79845,0.79845,955000000.0
2008-04-11 05:19:00,0.79845,0.7985,0.79845,0.7985,144300000.0
2008-04-11 05:20:00,0.7985,0.7986,0.7985,0.79855,544000000.0
2008-04-11 05:21:00,0.79855,0.7986,0.79855,0.79855,123200000.0
2008-04-11 05:22:00,0.79855,0.7986,0.7985,0.7985,1272900000.0
2008-04-11 05:23:00,0.7985,0.7986,0.7985,0.7986,683500000.0
2008-04-11 05:24:00,0.7986,0.7986,0.79845,0.79845,228200000.0
2008-04-11 05:25:00,0.79845,0.7985,0.79845,0.7985,914300000.0
2008-04-11 05:26:00,0.7985,0.7985,0.7984,0.7984,1254300000.0
2008-04-11 05:27:00,0.79835,0.79845,0.79835,0.7984,1254300000.0
2008-04-11 05:28:00,0.7984,0.7985,0.7984,0.7984,1249900000.0
2008-04-11 05:30:00,0.7984,0.7984,0.7984,0.7984,1264200000.0
2008-04-11 05:31:00,0.7984,0.79845,0.7984,0.7984,1642600018.0
2008-04-11 05:33:00,0.7984,0.7985,0.7983,0.7984,1459000000.0
2008-04-11 05:34:00,0.7983,0.7985,0.7983,0.7984,723400000.0
2008-04-11 05:35:00,0.7985,0.7985,0.7984,0.7984,723400000.0
2008-04-11 05:37:00,0.7985,0.7986,0.7984,0.7985,723400000.0
2008-04-11 05:38:00,0.7984,0.7985,0.7984,0.7985,723400000.0
2008-04-11 05:39:00,0.7985,0.79855,0.79845,0.7985,339800000.0
2008-04-11 05:40:00,0.7985,0.7986,0.79845,0.7985,890500000.0
2008-04-11 05:41:00,0.7985,0.7985,0.79845,0.79845,979600002.0
2008-04-11 05:42:00,0.79845,0.7985,0.79845,0.7985,583000000.0
2008-04-11 05:43:00,0.7985,0.79855,0.79845,0.7985,1735800001.0
2008-04-11 05:44:00,0.79855,0.79855,0.7985,0.79855,1863200000.0
2008-04-11 05:48:00,0.7985,0.7985,0.7985,0.7985,734400000.0
2008-04-11 05:49:00,0.79845,0.79845,0.79845,0.79845,734400000.0
2008-04-11 05:51:00,0.7984,0.7984,0.7984,0.7984,781800000.0
2008-04-11 05:52:00,0.7985,0.7985,0.7984,0.7984,781800000.0
2008-04-11 05:54:00,0.7984,0.7984,0.7984,0.7984,781800000.0
2008-04-11 05:55:00,0.7984,0.7984,0.7984,0.7984,83200000.0
2008-04-11 05:56:00,0.7984,0.7984,0.7984,0.7984,171000000.0
2008-04-11 05:57:00,0.7984,0.7984,0.79835,0.7984,383800000.0
2008-04-11 05:58:00,0.7984,0.79845,0.7984,0.79845,146700000.0
2008-04-11 05:59:00,0.79845,0.79845,0.7984,0.79845,133800000.0
2008-04-11 06:00:00,0.79845,0.79855,0.7984,0.7984,134800000.0
2008-04-11 06:01:00,0.7984,0.7985,0.7984,0.7984,114700000.0
2008-04-11 06:02:00,0.7984,0.7984,0.7984,0.7984,145200000.0
2008-04-11 06:03:00,0.7984,0.7985,0.7984,0.7985,109700000.0
2008-04-11 06:04:00,0.7985,0.7985,0.7985,0.7985,149000000.0
2008-04-11 06:05:00,0.7985,0.7986,0.7985,0.7986,120800000.0
2008-04-11 06:06:00,0.7986,0.79865,0.79855,0.7986,179300000.0
2008-04-11 06:07:00,0.7986,0.7986,0.79855,0.79855,148600000.0
2008-04-11 06:08:00,0.79855,0.79865,0.79855,0.79865,273400000.0
2008-04-11 06:09:00,0.79865,0.79865,0.7985,0.7985,174600000.0
2008-04-11 06:10:00,0.7985,0.7985,0.7985,0.7985,170600000.0
2008-04-11 06:11:00,0.7985,0.7985,0.79835,0.7984,533300000.0
2008-04-11 06:12:00,0.7984,0.7984,0.79815,0.79825,504400000.0
2008-04-11 06:13:00,0.79825,0.79825,0.7981,0.7981,133200000.0
2008-04-11 06:14:00,0.7981,0.79815,0.798,0.79805,224100000.0
2008-04-11 06:15:00,0.79805,0.79805,0.79785,0.79805,266000000.0
2008-04-11 06:16:00,0.79805,0.7981,0.79805,0.7981,135200000.0
2008-04-11 06:17:00,0.7981,0.79815,0.79805,0.79805,157500000.0
2008-04-11 06:18:00,0.79805,0.7982,0.79795,0.7982,243700000.0
2008-04-11 06:19:00,0.7982,0.7982,0.79795,0.798,110900000.0
2008-04-11 06:20:00,0.798,0.7981,0.798,0.79805,78200000.0
2008-04-11 06:21:00,0.79805,0.79805,0.79805,0.79805,112700000.0
2008-04-11 06:22:00,0.79805,0.7982,0.79805,0.7981,124700000.0
2008-04-11 06:23:00,0.7981,0.7982,0.7981,0.7982,85800000.0
2008-04-11 06:24:00,0.7982,0.7982,0.7981,0.7981,172600000.0
2008-04-11 06:25:00,0.7981,0.79825,0.7981,0.79825,100800000.0
2008-04-11 06:26:00,0.79825,0.7983,0.7982,0.7982,76600000.0
2008-04-11 06:27:00,0.7982,0.7982,0.7981,0.7982,81800000.0
2008-04-11 06:28:00,0.7982,0.7982,0.7981,0.7981,67200000.0
2008-04-11 06:29:00,0.7981,0.7982,0.7981,0.7981,94600000.0
2008-04-11 06:30:00,0.7981,0.79815,0.7981,0.7981,159400000.0
2008-04-11 06:31:00,0.7981,0.7982,0.7981,0.79815,91500000.0
2008-04-11 06:32:00,0.79815,0.79825,0.79815,0.79825,66800000.0
2008-04-11 06:33:00,0.79825,0.79825,0.7982,0.7982,92800000.0
2008-04-11 06:34:00,0.7982,0.7982,0.7982,0.7982,98600000.0
2008-04-11 06:35:00,0.7982,0.79825,0.7982,0.7982,128800000.0
2008-04-11 06:36:00,0.7982,0.7982,0.79815,0.79815,206700000.0
2008-04-11 06:37:00,0.79815,0.79815,0.79805,0.79805,272100000.0
2008-04-11 06:38:00,0.79805,0.79815,0.79805,0.7981,164700000.0
2008-04-11 06:39:00,0.7981,0.79815,0.7981,0.79815,78000000.0
2008-04-11 06:40:00,0.79815,0.7982,0.79805,0.79805,217200000.0
2008-04-11 06:41:00,0.79805,0.7982,0.79805,0.7982,175600000.0
2008-04-11 06:42:00,0.7982,0.7982,0.798,0.798,125200000.0
2008-04-11 06:43:00,0.798,0.798,0.798,0.798,80000000.0
2008-04-11 06:44:00,0.798,0.79805,0.798,0.798,129600000.0
2008-04-11 06:45:00,0.798,0.798,0.798,0.798,136600000.0
2008-04-11 06:46:00,0.798,0.7981,0.79795,0.798,125600000.0
2008-04-11 06:47:00,0.798,0.7981,0.798,0.7981,125900000.0
2008-04-11 06:48:00,0.7981,0.7983,0.79805,0.7983,283700000.0
2008-04-11 06:49:00,0.7983,0.7983,0.7983,0.7983,161400000.0
2008-04-11 06:50:00,0.7983,0.7983,0.7983,0.7983,187200000.0
2008-04-11 06:51:00,0.7983,0.7984,0.7983,0.7984,95200000.0
2008-04-11 06:52:00,0.7984,0.7985,0.7984,0.7985,518400000.0
2008-04-11 06:53:00,0.7985,0.7986,0.7985,0.7986,119600000.0
2008-04-11 06:54:00,0.7986,0.7986,0.7986,0.7986,59000000.0
2008-04-11 06:55:00,0.7986,0.7986,0.7984,0.7984,62000000.0
2008-04-11 06:56:00,0.7984,0.7984,0.7982,0.79825,102300000.0
2008-04-11 06:57:00,0.79825,0.79825,0.79825,0.79825,30100000.0
2008-04-11 06:58:00,0.79825,0.79825,0.7982,0.7982,155400000.0
2008-04-11 06:59:00,0.7982,0.7984,0.7982,0.7984,171200000.0
2008-04-11 07:00:00,0.7984,0.7984,0.79825,0.7984,94700000.0
2008-04-11 07:01:00,0.7984,0.7984,0.79835,0.79835,886700000.0
2008-04-11 07:02:00,0.7985,0.7985,0.7984,0.7984,260700000.0
2008-04-11 07:03:00,0.79835,0.79835,0.7983,0.7983,260700000.0
2008-04-11 07:04:00,0.7983,0.7984,0.7983,0.7984,608100000.0
2008-04-11 07:05:00,0.7984,0.79855,0.7984,0.7985,226000000.0
2008-04-11 07:06:00,0.7985,0.7991,0.7985,0.79905,378300000.0
2008-04-11 07:07:00,0.79905,0.79905,0.79905,0.79905,666300000.0
2008-04-11 07:08:00,0.79905,0.79905,0.79895,0.79905,799700000.0
2008-04-11 07:09:00,0.79905,0.79905,0.79895,0.79905,738600000.0
2008-04-11 07:10:00,0.79905,0.79905,0.7989,0.79895,674900000.0
2008-04-11 07:11:00,0.79895,0.79895,0.7989,0.79895,323900000.0
2008-04-11 07:12:00,0.79895,0.7992,0.79895,0.7991,129800000.0
2008-04-11 07:13:00,0.7991,0.7991,0.799,0.799,126800000.0
2008-04-11 07:14:00,0.799,0.799,0.7989,0.79895,105200000.0
2008-04-11 07:15:00,0.79895,0.79895,0.7988,0.79885,119600000.0
2008-04-11 07:16:00,0.79885,0.7989,0.79885,0.7989,102600000.0
2008-04-11 07:17:00,0.7989,0.799,0.7988,0.799,115400000.0
2008-04-11 07:18:00,0.799,0.7993,0.799,0.79925,209500000.0
2008-04-11 07:19:00,0.79925,0.7993,0.7991,0.7991,289800000.0
2008-04-11 07:20:00,0.7991,0.7991,0.79895,0.79895,252600001.0
2008-04-11 07:21:00,0.79895,0.799,0.7987,0.7987,260900000.0
2008-04-11 07:22:00,0.7987,0.7988,0.79865,0.79875,1717800000.0
2008-04-11 07:23:00,0.79875,0.79885,0.7986,0.7986,774700000.0
2008-04-11 07:24:00,0.7986,0.7986,0.7986,0.7986,256400000.0
2008-04-11 07:25:00,0.7986,0.79865,0.79855,0.7986,1425100000.0
2008-04-11 07:26:00,0.7986,0.7987,0.7986,0.7987,114900000.0
2008-04-11 07:27:00,0.7987,0.79875,0.79865,0.79875,118500000.0
2008-04-11 07:28:00,0.79875,0.7988,0.7987,0.79875,682000000.0
2008-04-11 07:29:00,0.79875,0.79875,0.79855,0.79855,1646400005.0
2008-04-11 07:30:00,0.79855,0.79865,0.7985,0.7986,994600002.0
2008-04-11 07:31:00,0.7986,0.7986,0.7985,0.7986,1529400000.0
2008-04-11 07:32:00,0.7986,0.7986,0.79855,0.7986,1269500000.0
2008-04-11 07:33:00,0.7986,0.7986,0.79855,0.7986,363100000.0
2008-04-11 07:34:00,0.7986,0.79865,0.7986,0.79865,139800000.0
2008-04-11 07:35:00,0.79865,0.79865,0.79855,0.79865,427200000.0
2008-04-11 07:36:00,0.79865,0.79865,0.79845,0.7986,1369500006.0
2008-04-11 07:37:00,0.7986,0.7986,0.7986,0.7986,770400000.0
2008-04-11 07:38:00,0.7986,0.7987,0.79855,0.7987,954300009.0
2008-04-11 07:39:00,0.7987,0.7987,0.79845,0.79845,1228000006.0
2008-04-11 07:40:00,0.79855,0.79855,0.7983,0.7985,703000000.0
2008-04-11 07:41:00,0.7985,0.79875,0.7985,0.79865,160800000.0
2008-04-11 07:42:00,0.79865,0.7988,0.79865,0.79865,243500000.0
2008-04-11 07:43:00,0.79865,0.7987,0.79855,0.7987,145000000.0
2008-04-11 07:44:00,0.7986,0.7987,0.7984,0.79855,491374999.0
2008-04-11 07:45:00,0.79855,0.7988,0.79855,0.7988,160000000.0
2008-04-11 07:46:00,0.7988,0.79895,0.7988,0.7988,130300000.0
2008-04-11 07:47:00,0.7988,0.79895,0.7988,0.7989,316900000.0
2008-04-11 07:48:00,0.7989,0.799,0.79865,0.79865,184100000.0
2008-04-11 07:49:00,0.79865,0.7988,0.79865,0.79875,219000000.0
2008-04-11 07:50:00,0.79875,0.79885,0.79875,0.7988,33000000.0
2008-04-11 07:51:00,0.7988,0.79885,0.79875,0.79885,79200000.0
2008-04-11 07:52:00,0.79885,0.7989,0.7988,0.7988,239800000.0
2008-04-11 07:53:00,0.7988,0.79915,0.7988,0.7991,264100000.0
2008-04-11 07:54:00,0.7991,0.79915,0.79905,0.79905,214800000.0
2008-04-11 07:55:00,0.79905,0.7992,0.799,0.799,315100000.0
2008-04-11 07:56:00,0.799,0.7991,0.799,0.79905,493700000.0
2008-04-11 07:57:00,0.79905,0.7991,0.79905,0.7991,519900000.0
2008-04-11 07:58:00,0.7991,0.7991,0.79905,0.7991,192800000.0
2008-04-11 07:59:00,0.7991,0.7991,0.799,0.79905,115800000.0
2008-04-11 08:00:00,0.79905,0.7991,0.799,0.7991,307500000.0
2008-04-11 08:01:00,0.7991,0.79915,0.79905,0.7991,171449000.0
2008-04-11 08:02:00,0.79915,0.79915,0.79905,0.7991,46058000.0
2008-04-11 08:03:00,0.7991,0.7991,0.79885,0.79885,107100000.0
2008-04-11 08:04:00,0.79885,0.79885,0.7986,0.7987,190900000.0
2008-04-11 08:05:00,0.7987,0.7989,0.7987,0.7988,157100000.0
2008-04-11 08:06:00,0.7988,0.7988,0.7986,0.7987,223400000.0
2008-04-11 08:07:00,0.7987,0.79895,0.79865,0.79895,178800000.0
2008-04-11 08:08:00,0.79895,0.79915,0.79885,0.799,139100000.0
2008-04-11 08:09:00,0.799,0.7992,0.799,0.7991,133700000.0
2008-04-11 08:10:00,0.7991,0.7994,0.7991,0.7994,116800000.0
2008-04-11 08:11:00,0.7994,0.7995,0.79935,0.7995,123800000.0
2008-04-11 08:12:00,0.7995,0.7996,0.7994,0.79945,311800000.0
2008-04-11 08:13:00,0.79945,0.7998,0.79945,0.7998,211100000.0
2008-04-11 08:14:00,0.79975,0.7998,0.79965,0.79965,382100000.0
2008-04-11 08:15:00,0.79965,0.7997,0.7995,0.79955,258600000.0
2008-04-11 08:16:00,0.79955,0.79965,0.79935,0.7996,114800000.0
2008-04-11 08:17:00,0.7996,0.79985,0.7996,0.79985,119200000.0
2008-04-11 08:18:00,0.7999,0.7999,0.79975,0.7998,121300000.0
2008-04-11 08:19:00,0.7998,0.79985,0.79975,0.7998,113100000.0
2008-04-11 08:20:00,0.7998,0.79995,0.7998,0.7999,227200000.0
2008-04-11 08:21:00,0.7999,0.80005,0.7999,0.8,158000000.0
2008-04-11 08:22:00,0.8,0.8001,0.8,0.80005,107000000.0
2008-04-11 08:23:00,0.80005,0.80005,0.7999,0.8,210300000.0
2008-04-11 08:24:00,0.8,0.80005,0.79985,0.7999,482700000.0
2008-04-11 08:25:00,0.7999,0.79995,0.7998,0.79995,269300000.0
2008-04-11 08:26:00,0.79995,0.79995,0.79985,0.79995,156800000.0
2008-04-11 08:27:00,0.79995,0.79995,0.7998,0.7998,312000000.0
2008-04-11 08:28:00,0.7998,0.8,0.79975,0.8,350500000.0
2008-04-11 08:29:00,0.8,0.8,0.7998,0.7999,133000000.0
2008-04-11 08:30:00,0.7999,0.80015,0.7999,0.8001,109700000.0
2008-04-11 08:31:00,0.8001,0.8001,0.7999,0.80005,110700000.0
2008-04-11 08:32:00,0.80005,0.8002,0.7999,0.8,163200000.0
2008-04-11 08:33:00,0.8,0.80005,0.79995,0.8,103400000.0
2008-04-11 08:34:00,0.8,0.80005,0.7999,0.79995,119100000.0
2008-04-11 08:35:00,0.79995,0.80005,0.7999,0.79995,125200000.0
2008-04-11 08:36:00,0.8,0.8,0.7999,0.7999,129400000.0
2008-04-11 08:37:00,0.7999,0.8,0.7999,0.8,104100000.0
2008-04-11 08:38:00,0.8,0.8,0.79985,0.7999,1024899994.0
2008-04-11 08:39:00,0.7999,0.79995,0.79985,0.79985,497800000.0
2008-04-11 08:40:00,0.79985,0.8001,0.7998,0.80005,174500000.0
2008-04-11 08:41:00,0.80005,0.80025,0.79995,0.8002,172600000.0
2008-04-11 08:42:00,0.8002,0.80025,0.79995,0.8,498499987.0
2008-04-11 08:43:00,0.8,0.80025,0.8,0.80025,144300000.0
2008-04-11 08:44:00,0.80025,0.8003,0.80015,0.8002,204200000.0
2008-04-11 08:45:00,0.8002,0.8003,0.80005,0.8002,126300000.0
2008-04-11 08:46:00,0.8002,0.8003,0.8001,0.8002,681699998.0
2008-04-11 08:47:00,0.8002,0.8007,0.8002,0.8007,250099998.0
2008-04-11 08:48:00,0.8007,0.8009,0.8006,0.80075,189000000.0
2008-04-11 08:49:00,0.80075,0.80085,0.8006,0.8007,141100000.0
2008-04-11 08:50:00,0.8007,0.801,0.80065,0.801,136100000.0
2008-04-11 08:51:00,0.801,0.8013,0.80095,0.80125,349800000.0
2008-04-11 08:52:00,0.80125,0.8014,0.8012,0.80135,157200000.0
2008-04-11 08:53:00,0.80135,0.8014,0.80105,0.8011,173800000.0
2008-04-11 08:54:00,0.8011,0.8013,0.80105,0.8013,253200000.0
2008-04-11 08:55:00,0.8013,0.8013,0.80105,0.8011,181400001.0
2008-04-11 08:56:00,0.8011,0.80135,0.80105,0.8012,209500000.0
2008-04-11 08:57:00,0.8012,0.80135,0.80115,0.80125,153000000.0
2008-04-11 08:58:00,0.80125,0.8013,0.80115,0.80115,185700000.0
2008-04-11 08:59:00,0.80115,0.8013,0.8011,0.8012,318800001.0
2008-04-11 09:00:00,0.8012,0.8016,0.8012,0.8016,180600000.0
2008-04-11 09:01:00,0.8016,0.8018,0.8016,0.8017,222200000.0
2008-04-11 09:02:00,0.8017,0.8018,0.80155,0.80165,166000000.0
2008-04-11 09:03:00,0.80165,0.80165,0.80145,0.80145,428700005.0
2008-04-11 09:04:00,0.80145,0.8016,0.80145,0.8016,117900000.0
2008-04-11 09:05:00,0.8016,0.8017,0.8014,0.80145,450200000.0
2008-04-11 09:06:00,0.80145,0.8015,0.80135,0.8014,1401499989.0
2008-04-11 09:07:00,0.8014,0.8014,0.8012,0.8013,1443099991.0
2008-04-11 09:08:00,0.8013,0.8013,0.8012,0.80125,327700000.0
2008-04-11 09:09:00,0.80125,0.80155,0.8012,0.80155,161300000.0
2008-04-11 09:10:00,0.8016,0.80165,0.80145,0.8015,102200000.0
2008-04-11 09:11:00,0.8015,0.80165,0.80135,0.8016,283400000.0
2008-04-11 09:12:00,0.8016,0.8019,0.8016,0.8016,171800000.0
2008-04-11 09:13:00,0.8016,0.8016,0.80145,0.80145,200500000.0
2008-04-11 09:14:00,0.8015,0.80155,0.8014,0.8015,195400001.0
2008-04-11 09:15:00,0.80155,0.8017,0.8015,0.8017,246600000.0
2008-04-11 09:16:00,0.8017,0.80175,0.80165,0.8017,146200000.0
2008-04-11 09:17:00,0.8017,0.80175,0.8015,0.80155,149800000.0
2008-04-11 09:18:00,0.8016,0.80165,0.80145,0.80155,99900000.0
2008-04-11 09:19:00,0.80155,0.8016,0.8015,0.8015,129000000.0
2008-04-11 09:20:00,0.8015,0.8015,0.80125,0.80135,184500000.0
2008-04-11 09:21:00,0.8013,0.80135,0.80125,0.8013,126400000.0
2008-04-11 09:22:00,0.8013,0.8013,0.80125,0.80125,133800000.0
2008-04-11 09:23:00,0.80125,0.8015,0.80115,0.8014,148500000.0
2008-04-11 09:24:00,0.8014,0.80145,0.8013,0.80135,192000000.0
2008-04-11 09:25:00,0.80135,0.8014,0.80125,0.80135,119400000.0
2008-04-11 09:26:00,0.80135,0.8014,0.80125,0.8013,111800000.0
2008-04-11 09:27:00,0.8013,0.80135,0.8013,0.8013,146800000.0
2008-04-11 09:28:00,0.8013,0.80145,0.8013,0.80145,132300000.0
2008-04-11 09:29:00,0.80145,0.80155,0.80145,0.8015,124000000.0
2008-04-11 09:30:00,0.8015,0.8015,0.8014,0.80145,104800000.0
2008-04-11 09:31:00,0.8014,0.8016,0.8014,0.80155,135200000.0
2008-04-11 09:32:00,0.80155,0.80185,0.80155,0.80175,131800000.0
2008-04-11 09:33:00,0.80175,0.8019,0.8017,0.80175,142400000.0
2008-04-11 09:34:00,0.80175,0.80185,0.8017,0.8018,174600000.0
2008-04-11 09:35:00,0.8018,0.80195,0.8018,0.8019,182400000.0
2008-04-11 09:36:00,0.8019,0.8019,0.8018,0.8018,127300000.0
2008-04-11 09:37:00,0.8018,0.802,0.8018,0.8019,156600000.0
2008-04-11 09:38:00,0.8019,0.8019,0.8019,0.8019,136200000.0
2008-04-11 09:39:00,0.8019,0.8019,0.8018,0.8018,239800000.0
2008-04-11 09:40:00,0.8018,0.80205,0.8017,0.8017,222500000.0
2008-04-11 09:41:00,0.8017,0.80175,0.80155,0.80165,374200000.0
2008-04-11 09:42:00,0.80165,0.8017,0.8016,0.8016,112100000.0
2008-04-11 09:43:00,0.8016,0.80185,0.8015,0.8017,127600000.0
2008-04-11 09:44:00,0.8017,0.8018,0.80145,0.80155,147500000.0
2008-04-11 09:45:00,0.80155,0.8016,0.8014,0.8014,134100000.0
2008-04-11 09:46:00,0.80135,0.80135,0.80115,0.8012,299500000.0
2008-04-11 09:47:00,0.8012,0.8014,0.80115,0.80135,183799999.0
2008-04-11 09:48:00,0.8013,0.80135,0.80125,0.80135,166400000.0
2008-04-11 09:49:00,0.80135,0.8014,0.80105,0.80105,277800000.0
2008-04-11 09:50:00,0.80105,0.8011,0.8008,0.80085,177100000.0
2008-04-11 09:51:00,0.80085,0.801,0.8008,0.801,113200000.0
2008-04-11 09:52:00,0.801,0.80105,0.8009,0.80095,176400000.0
2008-04-11 09:53:00,0.80095,0.80095,0.80085,0.80085,686500000.0
2008-04-11 09:54:00,0.80085,0.801,0.80085,0.801,322600000.0
2008-04-11 09:55:00,0.801,0.8013,0.801,0.8012,130100000.0
2008-04-11 09:56:00,0.8012,0.8013,0.80115,0.8012,195400000.0
2008-04-11 09:57:00,0.8012,0.8013,0.80115,0.8012,480300000.0
2008-04-11 09:58:00,0.8012,0.8012,0.8011,0.8011,170000000.0
2008-04-11 09:59:00,0.8011,0.80155,0.8011,0.8015,212800000.0
2008-04-11 10:00:00,0.8015,0.80155,0.80135,0.80135,357300000.0
2008-04-11 10:01:00,0.80135,0.8014,0.8011,0.8011,303300000.0
2008-04-11 10:02:00,0.8011,0.8012,0.80105,0.80105,214300000.0
2008-04-11 10:03:00,0.80105,0.8011,0.801,0.8011,107600000.0
2008-04-11 10:04:00,0.8011,0.8011,0.801,0.80105,179500000.0
2008-04-11 10:05:00,0.80105,0.80115,0.80105,0.80115,109900000.0
2008-04-11 10:06:00,0.80115,0.80115,0.801,0.80105,235400000.0
2008-04-11 10:07:00,0.80105,0.8011,0.80095,0.80105,234600000.0
2008-04-11 10:08:00,0.80105,0.80115,0.801,0.8011,190300000.0
2008-04-11 10:09:00,0.8011,0.8011,0.80105,0.8011,295800000.0
2008-04-11 10:10:00,0.8011,0.80115,0.80095,0.80105,158100000.0
2008-04-11 10:11:00,0.80105,0.8011,0.80095,0.8011,204700000.0
2008-04-11 10:12:00,0.8011,0.80115,0.8011,0.8011,331000000.0
2008-04-11 10:13:00,0.8011,0.80115,0.80095,0.80105,242300000.0
2008-04-11 10:14:00,0.80105,0.8011,0.801,0.80105,127400000.0
2008-04-11 10:15:00,0.801,0.80105,0.801,0.801,245800000.0
2008-04-11 10:16:00,0.801,0.8011,0.801,0.80105,185900000.0
2008-04-11 10:17:00,0.80105,0.8011,0.801,0.801,246300000.0
2008-04-11 10:18:00,0.801,0.8011,0.801,0.80105,140600000.0
2008-04-11 10:19:00,0.80105,0.8011,0.80105,0.80105,153400000.0
2008-04-11 10:20:00,0.80105,0.80115,0.80105,0.8011,279900000.0
2008-04-11 10:21:00,0.8011,0.8011,0.80095,0.8011,208100000.0
2008-04-11 10:22:00,0.8011,0.8011,0.80105,0.80105,331000000.0
2008-04-11 10:23:00,0.80105,0.8011,0.801,0.801,494200000.0
2008-04-11 10:24:00,0.801,0.8011,0.801,0.801,147100000.0
2008-04-11 10:25:00,0.801,0.8011,0.801,0.8011,131800000.0
2008-04-11 10:26:00,0.8011,0.80115,0.8011,0.80115,99000000.0
2008-04-11 10:27:00,0.80115,0.80115,0.80105,0.8011,170399999.0
2008-04-11 10:28:00,0.8011,0.8011,0.801,0.80105,214100000.0
2008-04-11 10:29:00,0.80105,0.80105,0.8009,0.80095,143700000.0
2008-04-11 10:30:00,0.8009,0.801,0.80085,0.8009,443300000.0
2008-04-11 10:31:00,0.8009,0.8011,0.8009,0.8011,220100000.0
2008-04-11 10:32:00,0.8011,0.8011,0.80095,0.801,379400000.0
2008-04-11 10:33:00,0.801,0.801,0.8009,0.8009,285900000.0
2008-04-11 10:34:00,0.8009,0.8009,0.80085,0.8009,342700000.0
2008-04-11 10:35:00,0.8009,0.8009,0.8009,0.8009,160200000.0
2008-04-11 10:36:00,0.8009,0.8009,0.80085,0.80085,265100000.0
2008-04-11 10:37:00,0.80085,0.8009,0.8008,0.8008,210300000.0
2008-04-11 10:38:00,0.8008,0.80095,0.8008,0.8009,145200000.0
2008-04-11 10:39:00,0.8009,0.80095,0.8009,0.80095,149400000.0
2008-04-11 10:40:00,0.80095,0.801,0.8009,0.80095,262100000.0
2008-04-11 10:41:00,0.80095,0.80095,0.80085,0.8009,176200000.0
2008-04-11 10:42:00,0.8009,0.8009,0.80065,0.8007,424400000.0
2008-04-11 10:43:00,0.8007,0.80075,0.8006,0.80065,468600000.0
2008-04-11 10:44:00,0.80065,0.8007,0.8006,0.80065,189300000.0
2008-04-11 10:45:00,0.80065,0.80095,0.80065,0.8009,158400000.0
2008-04-11 10:46:00,0.8009,0.801,0.80075,0.801,144000000.0
2008-04-11 10:47:00,0.801,0.80105,0.8009,0.80095,419300000.0
2008-04-11 10:48:00,0.80095,0.801,0.80095,0.801,674300000.0
2008-04-11 10:49:00,0.801,0.80105,0.80085,0.80105,750500000.0
2008-04-11 10:50:00,0.80105,0.8011,0.80095,0.801,155700000.0
2008-04-11 10:51:00,0.801,0.80105,0.80095,0.801,233500000.0
2008-04-11 10:52:00,0.801,0.80105,0.801,0.801,288600000.0
2008-04-11 10:53:00,0.801,0.8011,0.801,0.8011,100100000.0
2008-04-11 10:54:00,0.8011,0.8011,0.80105,0.80105,737700000.0
2008-04-11 10:55:00,0.80105,0.8011,0.801,0.8011,335300000.0
2008-04-11 10:56:00,0.8011,0.8011,0.801,0.80105,310000000.0
2008-04-11 10:57:00,0.80105,0.8011,0.801,0.8011,148900000.0
2008-04-11 10:58:00,0.8011,0.8012,0.80105,0.80115,199300000.0
2008-04-11 10:59:00,0.80115,0.8013,0.80115,0.80125,139200000.0
2008-04-11 11:00:00,0.80125,0.80135,0.8012,0.80135,138900000.0
2008-04-11 11:01:00,0.80135,0.8016,0.80135,0.8015,174600000.0
2008-04-11 11:02:00,0.8015,0.8015,0.80125,0.8013,276400000.0
2008-04-11 11:03:00,0.8013,0.80145,0.8013,0.8014,440200000.0
2008-04-11 11:04:00,0.8014,0.8015,0.8014,0.8015,304200000.0
2008-04-11 11:05:00,0.8015,0.8015,0.8014,0.8014,155600000.0
2008-04-11 11:06:00,0.8014,0.8015,0.8014,0.8014,246700000.0
2008-04-11 11:07:00,0.8014,0.8015,0.8014,0.8015,112400000.0
2008-04-11 11:08:00,0.8015,0.8018,0.8015,0.80155,150500000.0
2008-04-11 11:09:00,0.80155,0.8017,0.80155,0.8016,270000000.0
2008-04-11 11:10:00,0.8016,0.8016,0.8015,0.80155,130600000.0
2008-04-11 11:11:00,0.80155,0.80155,0.80145,0.8015,141200000.0
2008-04-11 11:12:00,0.8015,0.80155,0.80145,0.80155,481400000.0
2008-04-11 11:13:00,0.80155,0.8016,0.8015,0.8016,97300000.0
2008-04-11 11:14:00,0.8016,0.80175,0.80155,0.80175,323700000.0
2008-04-11 11:15:00,0.80175,0.80175,0.80165,0.8017,158000000.0
2008-04-11 11:16:00,0.8017,0.8017,0.8015,0.8016,343400000.0
2008-04-11 11:17:00,0.8016,0.8017,0.8015,0.8016,184000000.0
2008-04-11 11:18:00,0.8016,0.8016,0.80145,0.8015,115500000.0
2008-04-11 11:19:00,0.8015,0.8015,0.8014,0.8014,440700000.0
2008-04-11 11:20:00,0.8014,0.8016,0.8014,0.8016,558700000.0
2008-04-11 11:21:00,0.8016,0.8016,0.80145,0.8016,173500000.0
2008-04-11 11:22:00,0.8016,0.80175,0.8015,0.8017,176300000.0
2008-04-11 11:23:00,0.8017,0.8018,0.8016,0.80175,136100000.0
2008-04-11 11:24:00,0.80175,0.80175,0.8017,0.8017,138700000.0
2008-04-11 11:25:00,0.8017,0.8018,0.8017,0.8017,129600000.0
2008-04-11 11:26:00,0.8017,0.8018,0.8017,0.8017,161600000.0
2008-04-11 11:27:00,0.8017,0.80175,0.80165,0.80165,251300000.0
2008-04-11 11:28:00,0.80165,0.80175,0.80165,0.80175,470800000.0
2008-04-11 11:29:00,0.80175,0.80175,0.8017,0.8017,305500000.0
2008-04-11 11:30:00,0.8017,0.80175,0.80155,0.8017,205800000.0
2008-04-11 11:31:00,0.8017,0.8018,0.8017,0.8017,228000000.0
2008-04-11 11:32:00,0.8017,0.8018,0.8017,0.80175,205200000.0
2008-04-11 11:33:00,0.80175,0.8018,0.8017,0.8018,112400000.0
2008-04-11 11:34:00,0.8018,0.8018,0.8017,0.8017,138400000.0
2008-04-11 11:35:00,0.8017,0.80175,0.8016,0.80175,109000000.0
2008-04-11 11:36:00,0.80175,0.8018,0.8016,0.8016,218200000.0
2008-04-11 11:37:00,0.80165,0.8017,0.8016,0.8016,207300000.0
2008-04-11 11:38:00,0.8016,0.8016,0.8016,0.8016,261800000.0
2008-04-11 11:39:00,0.8016,0.8016,0.8015,0.80155,541200000.0
2008-04-11 11:40:00,0.80155,0.8016,0.8015,0.8015,203600000.0
2008-04-11 11:41:00,0.8015,0.80155,0.80145,0.80145,148500000.0
2008-04-11 11:42:00,0.80145,0.8015,0.80145,0.80145,239200000.0
2008-04-11 11:43:00,0.80145,0.80145,0.8014,0.8014,138500000.0
2008-04-11 11:44:00,0.8014,0.8014,0.8013,0.8014,252600000.0
2008-04-11 11:45:00,0.8014,0.8014,0.80135,0.80135,524000000.0
2008-04-11 11:46:00,0.80135,0.80135,0.80125,0.8013,445600003.0
2008-04-11 11:47:00,0.8013,0.8013,0.80125,0.8013,313400000.0
2008-04-11 11:48:00,0.8013,0.80135,0.8012,0.80135,185400000.0
2008-04-11 11:49:00,0.80135,0.80145,0.80135,0.8014,142500000.0
2008-04-11 11:50:00,0.8014,0.80165,0.8014,0.8016,159400000.0
2008-04-11 11:51:00,0.8016,0.80165,0.8015,0.8016,149600000.0
2008-04-11 11:52:00,0.8016,0.8017,0.8016,0.8017,201000000.0
2008-04-11 11:53:00,0.8017,0.8017,0.80165,0.80165,142600000.0
2008-04-11 11:54:00,0.80165,0.8017,0.8015,0.8015,183375000.0
2008-04-11 11:55:00,0.8015,0.80155,0.80145,0.8015,295800000.0
2008-04-11 11:56:00,0.8015,0.80155,0.8014,0.80145,523500000.0
2008-04-11 11:57:00,0.80145,0.80145,0.80105,0.80105,345499999.0
2008-04-11 11:58:00,0.80105,0.80125,0.80105,0.8012,205700000.0
2008-04-11 11:59:00,0.8012,0.8012,0.80105,0.8011,527900000.0
2008-04-11 12:00:00,0.8011,0.8011,0.80105,0.80105,205300000.0
2008-04-11 12:01:00,0.80105,0.8014,0.801,0.80135,243800000.0
2008-04-11 12:02:00,0.80135,0.8014,0.80105,0.80105,252100000.0
2008-04-11 12:03:00,0.80105,0.8011,0.80085,0.8009,269800000.0
2008-04-11 12:04:00,0.8009,0.8011,0.80085,0.8011,174100000.0
2008-04-11 12:05:00,0.8011,0.80115,0.801,0.80115,173400000.0
2008-04-11 12:06:00,0.8012,0.80125,0.8011,0.80125,221100000.0
2008-04-11 12:07:00,0.80125,0.80125,0.80115,0.80125,243900000.0
2008-04-11 12:08:00,0.80125,0.8013,0.80115,0.80125,139200000.0
2008-04-11 12:09:00,0.80125,0.8013,0.80125,0.80125,127900000.0
2008-04-11 12:10:00,0.80125,0.8015,0.8012,0.8015,100300000.0
2008-04-11 12:11:00,0.8015,0.8016,0.8014,0.8015,165400000.0
2008-04-11 12:12:00,0.8015,0.8016,0.80115,0.80115,128900000.0
2008-04-11 12:13:00,0.80115,0.8014,0.8011,0.8014,155900000.0
2008-04-11 12:14:00,0.8014,0.8014,0.8011,0.80115,119200000.0
2008-04-11 12:15:00,0.80115,0.8013,0.8011,0.8012,477300000.0
2008-04-11 12:16:00,0.8012,0.8012,0.80115,0.80115,866900000.0
2008-04-11 12:17:00,0.80115,0.80115,0.801,0.801,627599999.0
2008-04-11 12:18:00,0.801,0.8012,0.801,0.80115,151800000.0
2008-04-11 12:19:00,0.80115,0.80125,0.80105,0.8012,132800000.0
2008-04-11 12:20:00,0.8012,0.80125,0.8011,0.80125,126100000.0
2008-04-11 12:21:00,0.80135,0.8014,0.8012,0.8013,429200000.0
2008-04-11 12:22:00,0.8013,0.8014,0.8013,0.8013,347900000.0
2008-04-11 12:23:00,0.8013,0.8013,0.8013,0.8013,311100000.0
2008-04-11 12:24:00,0.8013,0.80135,0.80125,0.8013,108100000.0
2008-04-11 12:25:00,0.8013,0.80135,0.8012,0.80135,303100000.0
2008-04-11 12:26:00,0.80135,0.80135,0.8013,0.8013,288700000.0
2008-04-11 12:27:00,0.8013,0.80135,0.8013,0.80135,287300000.0
2008-04-11 12:28:00,0.80135,0.8014,0.8013,0.80135,290500000.0
2008-04-11 12:29:00,0.80135,0.80135,0.8012,0.80125,456200000.0
2008-04-11 12:30:00,0.8013,0.80145,0.8012,0.80145,173100000.0
2008-04-11 12:31:00,0.80145,0.80145,0.80135,0.80135,310800000.0
2008-04-11 12:32:00,0.80135,0.80145,0.8013,0.8014,620800000.0
2008-04-11 12:33:00,0.8014,0.8016,0.8013,0.80145,135300000.0
2008-04-11 12:34:00,0.80145,0.8016,0.8014,0.8016,184400000.0
2008-04-11 12:35:00,0.8016,0.8016,0.8014,0.8016,144100000.0
2008-04-11 12:36:00,0.8016,0.8017,0.8016,0.8016,207000000.0
2008-04-11 12:37:00,0.8016,0.8018,0.8016,0.8018,186800000.0
2008-04-11 12:38:00,0.8018,0.8018,0.80155,0.80165,291500001.0
2008-04-11 12:39:00,0.80165,0.80175,0.8016,0.8017,209100000.0
2008-04-11 12:40:00,0.8017,0.80185,0.8017,0.80175,357100000.0
2008-04-11 12:41:00,0.80175,0.80185,0.8017,0.8018,154600000.0
2008-04-11 12:42:00,0.80175,0.8019,0.80175,0.8018,351900000.0
2008-04-11 12:43:00,0.8018,0.80185,0.8018,0.8018,177000000.0
2008-04-11 12:44:00,0.8018,0.80185,0.80175,0.80175,267200000.0
2008-04-11 12:45:00,0.80175,0.80185,0.8017,0.8018,182500000.0
2008-04-11 12:46:00,0.8018,0.8019,0.8018,0.8019,283500000.0
2008-04-11 12:47:00,0.8019,0.80195,0.80185,0.80185,422599987.0
2008-04-11 12:48:00,0.80185,0.80195,0.80185,0.8019,376099997.0
2008-04-11 12:49:00,0.8019,0.802,0.8018,0.80195,239300002.0
2008-04-11 12:50:00,0.80195,0.8021,0.8019,0.80195,490000003.0
2008-04-11 12:51:00,0.80195,0.80205,0.80195,0.802,170600000.0
2008-04-11 12:52:00,0.802,0.8022,0.80195,0.80215,260899999.0
2008-04-11 12:53:00,0.80215,0.80215,0.8021,0.80215,810599998.0
2008-04-11 12:54:00,0.80215,0.8022,0.80215,0.8022,298600000.0
2008-04-11 12:55:00,0.8022,0.8022,0.8021,0.8021,1890700000.0
2008-04-11 12:56:00,0.8021,0.8021,0.80205,0.8021,1783200003.0
2008-04-11 12:57:00,0.8021,0.8021,0.802,0.802,312100000.0
2008-04-11 12:58:00,0.8018,0.8018,0.8016,0.8016,1063600008.0
2008-04-11 12:59:00,0.8017,0.8017,0.8015,0.8015,1063600008.0
2008-04-11 13:00:00,0.8015,0.80155,0.8013,0.8015,1063600008.0
2008-04-11 13:01:00,0.8015,0.8015,0.80135,0.80145,198700000.0
2008-04-11 13:02:00,0.80145,0.8015,0.8014,0.8014,163700000.0
2008-04-11 13:03:00,0.8014,0.80145,0.8012,0.8012,497300000.0
2008-04-11 13:04:00,0.8012,0.8015,0.8012,0.80145,256000000.0
2008-04-11 13:05:00,0.80145,0.8016,0.8014,0.8015,299700000.0
2008-04-11 13:06:00,0.80145,0.80155,0.8013,0.8013,300999999.0
2008-04-11 13:07:00,0.8013,0.8014,0.80115,0.80115,273200000.0
2008-04-11 13:08:00,0.80115,0.8014,0.8011,0.8014,310300000.0
2008-04-11 13:09:00,0.8014,0.8015,0.80125,0.8013,157400000.0
2008-04-11 13:10:00,0.8013,0.8014,0.80125,0.8013,387300000.0
2008-04-11 13:11:00,0.8013,0.8016,0.8013,0.8016,134300000.0
2008-04-11 13:12:00,0.8016,0.80195,0.80155,0.80195,186700000.0
2008-04-11 13:13:00,0.80195,0.80195,0.8018,0.8019,369100000.0
2008-04-11 13:14:00,0.8019,0.80225,0.80185,0.80205,331000000.0
2008-04-11 13:15:00,0.80205,0.80225,0.80195,0.80215,353500000.0
2008-04-11 13:16:00,0.8022,0.8026,0.80215,0.8025,232900000.0
2008-04-11 13:17:00,0.8025,0.80255,0.80245,0.8025,262000000.0
2008-04-11 13:18:00,0.8025,0.80255,0.8024,0.8025,189200000.0
2008-04-11 13:19:00,0.8025,0.8026,0.8024,0.80255,215400000.0
2008-04-11 13:20:00,0.80255,0.80275,0.80245,0.80265,228000000.0
2008-04-11 13:21:00,0.8027,0.80305,0.80265,0.803,246000000.0
2008-04-11 13:22:00,0.803,0.80345,0.80295,0.80335,261300000.0
2008-04-11 13:23:00,0.80335,0.8034,0.80295,0.803,239700000.0
2008-04-11 13:24:00,0.803,0.80305,0.8027,0.80285,535600000.0
2008-04-11 13:25:00,0.8028,0.8028,0.80255,0.80275,662700001.0
2008-04-11 13:26:00,0.80275,0.8028,0.80265,0.8027,657900001.0
2008-04-11 13:27:00,0.8027,0.80285,0.80265,0.80285,320700001.0
2008-04-11 13:28:00,0.80285,0.803,0.8028,0.8029,149300000.0
2008-04-11 13:29:00,0.8029,0.803,0.8029,0.80295,266400000.0
2008-04-11 13:30:00,0.80295,0.80295,0.8028,0.8028,219200000.0
2008-04-11 13:31:00,0.80285,0.8029,0.8026,0.80265,374600000.0
2008-04-11 13:32:00,0.80265,0.80265,0.80225,0.80225,328500000.0
2008-04-11 13:33:00,0.80225,0.80225,0.80185,0.80185,719500000.0
2008-04-11 13:34:00,0.80185,0.80205,0.8018,0.80205,115800000.0
2008-04-11 13:35:00,0.80205,0.80215,0.80195,0.802,240500000.0
2008-04-11 13:36:00,0.802,0.80205,0.8019,0.80205,180100000.0
2008-04-11 13:37:00,0.80205,0.8021,0.80195,0.802,101200000.0
2008-04-11 13:38:00,0.802,0.802,0.8019,0.8019,62200000.0
2008-04-11 13:39:00,0.8019,0.8019,0.80155,0.80155,426900000.0
2008-04-11 13:40:00,0.80155,0.80155,0.8014,0.8015,172099999.0
2008-04-11 13:41:00,0.8015,0.8016,0.8015,0.80155,430900000.0
2008-04-11 13:42:00,0.80155,0.8017,0.80155,0.8017,486900000.0
2008-04-11 13:43:00,0.8017,0.8017,0.8015,0.8015,193799998.0
2008-04-11 13:44:00,0.80155,0.8016,0.8015,0.8015,780799998.0
2008-04-11 13:45:00,0.8015,0.8016,0.8015,0.8016,1214800000.0
2008-04-11 13:46:00,0.8016,0.8018,0.8016,0.8017,559100002.0
2008-04-11 13:47:00,0.8017,0.8017,0.8016,0.80165,273299999.0
2008-04-11 13:48:00,0.80165,0.8017,0.80165,0.8017,154400000.0
2008-04-11 13:49:00,0.8017,0.80195,0.8017,0.80195,458399999.0
2008-04-11 13:50:00,0.80195,0.802,0.8019,0.80195,189300000.0
2008-04-11 13:51:00,0.80195,0.802,0.8019,0.8019,978400000.0
2008-04-11 13:52:00,0.8019,0.8019,0.80175,0.80185,361899998.0
2008-04-11 13:53:00,0.80185,0.8019,0.8017,0.80175,79500000.0
2008-04-11 13:54:00,0.80175,0.80175,0.8017,0.8017,165400000.0
2008-04-11 13:55:00,0.8017,0.80185,0.80165,0.80185,375700000.0
2008-04-11 13:56:00,0.80185,0.80195,0.80185,0.80195,129100000.0
2008-04-11 13:57:00,0.80195,0.8021,0.80195,0.8021,123100000.0
2008-04-11 13:58:00,0.8021,0.8022,0.802,0.802,141000000.0
2008-04-11 13:59:00,0.802,0.802,0.80175,0.80185,183100000.0
2008-04-11 14:00:00,0.80185,0.80195,0.8017,0.8019,429000000.0
2008-04-11 14:01:00,0.80195,0.80205,0.8019,0.802,131900000.0
2008-04-11 14:02:00,0.802,0.80215,0.802,0.8021,84300000.0
2008-04-11 14:03:00,0.8021,0.8021,0.802,0.802,112400000.0
2008-04-11 14:04:00,0.802,0.802,0.8017,0.8018,165900000.0
2008-04-11 14:05:00,0.8018,0.8018,0.8017,0.8018,207900000.0
2008-04-11 14:06:00,0.8018,0.8018,0.8016,0.8016,132600000.0
2008-04-11 14:07:00,0.8016,0.8016,0.80155,0.8016,794800000.0
2008-04-11 14:08:00,0.8016,0.80175,0.8016,0.80175,91000000.0
2008-04-11 14:09:00,0.80175,0.8018,0.80175,0.80175,315700000.0
2008-04-11 14:10:00,0.80175,0.8018,0.8017,0.80175,701500000.0
2008-04-11 14:11:00,0.80175,0.8018,0.80165,0.8017,538000000.0
2008-04-11 14:12:00,0.8017,0.8017,0.80155,0.80155,251300000.0
2008-04-11 14:13:00,0.80155,0.80155,0.80155,0.80155,510800000.0
2008-04-11 14:14:00,0.80155,0.80165,0.80155,0.80165,200600000.0
2008-04-11 14:15:00,0.8017,0.8019,0.8016,0.8019,195800000.0
2008-04-11 14:16:00,0.8019,0.80195,0.80185,0.8019,95400000.0
2008-04-11 14:17:00,0.8019,0.8019,0.80185,0.8019,571800000.0
2008-04-11 14:18:00,0.8019,0.802,0.80185,0.802,590000000.0
2008-04-11 14:19:00,0.802,0.80215,0.80195,0.80215,267400000.0
2008-04-11 14:20:00,0.80215,0.8024,0.80215,0.8022,289800000.0
2008-04-11 14:21:00,0.8022,0.8023,0.80215,0.80225,234800000.0
2008-04-11 14:22:00,0.80225,0.80235,0.80215,0.80215,808800000.0
2008-04-11 14:23:00,0.80215,0.8024,0.80205,0.8023,328300000.0
2008-04-11 14:24:00,0.8023,0.8023,0.8022,0.8022,314300000.0
2008-04-11 14:25:00,0.8022,0.8023,0.8022,0.80225,346800000.0
2008-04-11 14:26:00,0.80225,0.8023,0.8021,0.8023,132500000.0
2008-04-11 14:27:00,0.8023,0.8024,0.8022,0.8024,160100000.0
2008-04-11 14:28:00,0.8024,0.8024,0.80225,0.8023,119700000.0
2008-04-11 14:29:00,0.8023,0.80235,0.8022,0.80225,120400000.0
2008-04-11 14:30:00,0.80225,0.80225,0.80205,0.80215,323499999.0
2008-04-11 14:31:00,0.80215,0.8022,0.8019,0.8019,158700000.0
2008-04-11 14:32:00,0.8019,0.80195,0.8018,0.80185,734400000.0
2008-04-11 14:33:00,0.80185,0.80185,0.80165,0.8017,531000000.0
2008-04-11 14:34:00,0.8017,0.8018,0.80165,0.8017,535700000.0
2008-04-11 14:35:00,0.8017,0.80185,0.8016,0.8017,382900000.0
2008-04-11 14:36:00,0.8017,0.8018,0.8015,0.8016,435000000.0
2008-04-11 14:37:00,0.8016,0.8018,0.8016,0.80175,668300001.0
2008-04-11 14:38:00,0.80175,0.8019,0.8017,0.8019,642700000.0
2008-04-11 14:39:00,0.8019,0.8021,0.8019,0.8021,264200000.0
2008-04-11 14:40:00,0.8021,0.80235,0.80205,0.80235,770500000.0
2008-04-11 14:41:00,0.80235,0.80235,0.80225,0.80235,1380000000.0
2008-04-11 14:42:00,0.80235,0.80285,0.80235,0.80275,965800000.0
2008-04-11 14:43:00,0.80275,0.80275,0.80255,0.8026,735200000.0
2008-04-11 14:44:00,0.8026,0.8026,0.8025,0.80255,1240800000.0
2008-04-11 14:45:00,0.80255,0.80265,0.8025,0.80255,561800000.0
2008-04-11 14:46:00,0.80255,0.8026,0.80255,0.80255,608600000.0
2008-04-11 14:47:00,0.80255,0.8026,0.80255,0.80255,1698700000.0
2008-04-11 14:48:00,0.80255,0.8027,0.80255,0.8027,1057500000.0
2008-04-11 14:49:00,0.8027,0.80275,0.80265,0.8027,831800000.0
2008-04-11 14:50:00,0.8027,0.8027,0.80255,0.8026,822300000.0
2008-04-11 14:51:00,0.8026,0.80295,0.8026,0.80295,882200002.0
2008-04-11 14:52:00,0.80295,0.803,0.8027,0.80275,637200000.0
2008-04-11 14:53:00,0.80275,0.8028,0.80265,0.80275,496900000.0
2008-04-11 14:54:00,0.80275,0.80315,0.80275,0.8031,525100014.0
2008-04-11 14:55:00,0.8031,0.80335,0.8031,0.80335,172800000.0
2008-04-11 14:56:00,0.80335,0.80345,0.80325,0.8033,190900000.0
2008-04-11 14:57:00,0.8033,0.80335,0.80315,0.8033,225200000.0
2008-04-11 14:58:00,0.8033,0.80335,0.8032,0.80325,829500001.0
2008-04-11 14:59:00,0.80325,0.80325,0.80295,0.803,962200001.0
2008-04-11 15:00:00,0.803,0.803,0.8028,0.8029,491600000.0
2008-04-11 15:01:00,0.8029,0.8029,0.8026,0.8026,594300000.0
2008-04-11 15:02:00,0.8026,0.80275,0.80255,0.80275,182700000.0
2008-04-11 15:03:00,0.80275,0.80275,0.8027,0.8027,141800000.0
2008-04-11 15:04:00,0.80275,0.80275,0.8027,0.8027,168000000.0
2008-04-11 15:05:00,0.8027,0.80275,0.8026,0.80275,582500000.0
2008-04-11 15:06:00,0.80275,0.80295,0.80275,0.8029,241200000.0
2008-04-11 15:07:00,0.8029,0.80295,0.8028,0.8028,117725000.0
2008-04-11 15:08:00,0.8028,0.80295,0.8028,0.80285,279500000.0
2008-04-11 15:09:00,0.80285,0.8032,0.80285,0.80295,296300000.0
2008-04-11 15:10:00,0.80295,0.80305,0.8029,0.803,202925000.0
2008-04-11 15:11:00,0.803,0.803,0.8027,0.8027,311400000.0
2008-04-11 15:12:00,0.8027,0.8029,0.80265,0.8029,295000000.0
2008-04-11 15:13:00,0.8029,0.80295,0.80285,0.8029,357500000.0
2008-04-11 15:14:00,0.8029,0.8029,0.80275,0.80275,554100000.0
2008-04-11 15:15:00,0.80275,0.8029,0.80275,0.8028,395100000.0
2008-04-11 15:16:00,0.8028,0.8033,0.8028,0.803,173400000.0
2008-04-11 15:17:00,0.803,0.803,0.80285,0.80295,193099999.0
2008-04-11 15:18:00,0.80295,0.80295,0.8028,0.8029,84950000.0
2008-04-11 15:19:00,0.8029,0.8029,0.80275,0.80285,988500000.0
2008-04-11 15:20:00,0.80285,0.80295,0.80285,0.8029,492700000.0
2008-04-11 15:21:00,0.8029,0.8031,0.8029,0.803,190200000.0
2008-04-11 15:22:00,0.803,0.80315,0.80295,0.80315,325500000.0
2008-04-11 15:23:00,0.80315,0.8032,0.8031,0.80315,209600000.0
2008-04-11 15:24:00,0.80315,0.80325,0.80315,0.80325,90400000.0
2008-04-11 15:25:00,0.80325,0.8033,0.80315,0.80315,665600004.0
2008-04-11 15:26:00,0.80315,0.80325,0.80315,0.80325,218600000.0
2008-04-11 15:27:00,0.80325,0.8033,0.80325,0.80325,692300000.0
2008-04-11 15:28:00,0.80325,0.8033,0.80325,0.8033,75875000.0
2008-04-11 15:29:00,0.8033,0.80345,0.8033,0.80345,359800000.0
2008-04-11 15:30:00,0.8035,0.8035,0.8033,0.8033,149825000.0
2008-04-11 15:31:00,0.8033,0.80335,0.80325,0.80325,381100000.0
2008-04-11 15:32:00,0.80325,0.8033,0.8032,0.8032,168600000.0
2008-04-11 15:33:00,0.8032,0.8032,0.80285,0.8029,333200000.0
2008-04-11 15:34:00,0.8029,0.8034,0.80285,0.80325,335000000.0
2008-04-11 15:35:00,0.80325,0.80325,0.80305,0.8031,286300000.0
2008-04-11 15:36:00,0.8031,0.80315,0.80305,0.8031,181600000.0
2008-04-11 15:37:00,0.8031,0.8033,0.8031,0.8033,165500000.0
2008-04-11 15:38:00,0.8033,0.8035,0.80325,0.8033,209700000.0
2008-04-11 15:39:00,0.8033,0.80335,0.80305,0.8031,274500000.0
2008-04-11 15:40:00,0.8031,0.80315,0.803,0.803,240200000.0
2008-04-11 15:41:00,0.803,0.8031,0.803,0.8031,177700000.0
2008-04-11 15:42:00,0.8031,0.80325,0.80305,0.80305,372000000.0
2008-04-11 15:43:00,0.80305,0.80305,0.8028,0.80285,535200000.0
2008-04-11 15:44:00,0.80285,0.8029,0.8027,0.8029,228400000.0
2008-04-11 15:45:00,0.8029,0.80305,0.8029,0.8029,116400000.0
2008-04-11 15:46:00,0.8029,0.8029,0.80275,0.80275,320799999.0
2008-04-11 15:47:00,0.80275,0.8028,0.8027,0.8028,216100000.0
2008-04-11 15:48:00,0.8028,0.80285,0.80275,0.8028,667900000.0
2008-04-11 15:49:00,0.8028,0.8029,0.80275,0.8029,488500000.0
2008-04-11 15:50:00,0.8029,0.80295,0.8029,0.8029,99600000.0
2008-04-11 15:51:00,0.8029,0.80295,0.80265,0.80265,419700000.0
2008-04-11 15:52:00,0.80265,0.80285,0.80265,0.8028,860400001.0
2008-04-11 15:53:00,0.8028,0.80295,0.80275,0.80295,720200000.0
2008-04-11 15:54:00,0.80295,0.80295,0.8029,0.80295,184200000.0
2008-04-11 15:55:00,0.80295,0.80335,0.80295,0.80295,634200002.0
2008-04-11 15:56:00,0.80295,0.80305,0.80285,0.80295,391200000.0
2008-04-11 15:57:00,0.80295,0.80295,0.80285,0.8029,662500000.0
2008-04-11 15:58:00,0.8029,0.80295,0.80285,0.80295,237600000.0
2008-04-11 15:59:00,0.80295,0.80305,0.8029,0.80305,178800000.0
2008-04-11 16:00:00,0.80305,0.80315,0.80295,0.803,773400002.0
2008-04-11 16:01:00,0.803,0.80315,0.80295,0.80315,805600014.0
2008-04-11 16:02:00,0.80315,0.80325,0.80305,0.80325,1100399999.0
2008-04-11 16:03:00,0.80325,0.8033,0.8032,0.80325,813900000.0
2008-04-11 16:04:00,0.80325,0.80335,0.8032,0.80325,803700000.0
2008-04-11 16:05:00,0.80325,0.80325,0.80315,0.80315,886000006.0
2008-04-11 16:06:00,0.80315,0.80325,0.8031,0.8032,1166699995.0
2008-04-11 16:07:00,0.8032,0.8034,0.8032,0.80335,671900000.0
2008-04-11 16:08:00,0.80335,0.80335,0.80305,0.80315,425300001.0
2008-04-11 16:09:00,0.80315,0.8032,0.8031,0.8032,105800000.0
2008-04-11 16:10:00,0.8032,0.80325,0.80315,0.8032,476000000.0
2008-04-11 16:11:00,0.8032,0.8033,0.80315,0.80315,261100000.0
2008-04-11 16:12:00,0.80315,0.8032,0.8031,0.8031,938900000.0
2008-04-11 16:13:00,0.8031,0.80315,0.80305,0.80305,655100000.0
2008-04-11 16:14:00,0.80305,0.80315,0.80305,0.8031,310100000.0
2008-04-11 16:15:00,0.8031,0.80315,0.80305,0.8031,171800000.0
2008-04-11 16:16:00,0.80305,0.80325,0.80305,0.8032,310100000.0
2008-04-11 16:17:00,0.8032,0.80325,0.80315,0.8032,112100000.0
2008-04-11 16:18:00,0.8032,0.80325,0.8032,0.8032,67100000.0
2008-04-11 16:19:00,0.8032,0.8032,0.8031,0.8031,146800000.0
2008-04-11 16:20:00,0.8031,0.8031,0.803,0.803,500100000.0
2008-04-11 16:21:00,0.803,0.803,0.8029,0.8029,357700000.0
2008-04-11 16:22:00,0.80295,0.803,0.8029,0.80295,120200000.0
2008-04-11 16:23:00,0.80295,0.80295,0.8028,0.80285,275400000.0
2008-04-11 16:24:00,0.80285,0.80295,0.8028,0.8029,573100000.0
2008-04-11 16:25:00,0.8029,0.80295,0.80285,0.80285,535700000.0
2008-04-11 16:26:00,0.80285,0.8029,0.8028,0.8029,462700000.0
2008-04-11 16:27:00,0.8029,0.80305,0.80285,0.803,249700000.0
2008-04-11 16:28:00,0.803,0.803,0.80285,0.8029,221700000.0
2008-04-11 16:29:00,0.8029,0.8029,0.8028,0.80285,266500000.0
2008-04-11 16:30:00,0.80285,0.803,0.80285,0.803,675300000.0
2008-04-11 16:31:00,0.803,0.80315,0.80295,0.80305,199100000.0
2008-04-11 16:32:00,0.80305,0.8032,0.803,0.8031,243500000.0
2008-04-11 16:33:00,0.8031,0.8034,0.8031,0.80335,328000000.0
2008-04-11 16:34:00,0.8033,0.80345,0.8032,0.80345,196300000.0
2008-04-11 16:35:00,0.80345,0.80375,0.80345,0.8037,177300000.0
2008-04-11 16:36:00,0.8037,0.8037,0.80345,0.8035,264600000.0
2008-04-11 16:37:00,0.8035,0.80355,0.80345,0.80345,325700000.0
2008-04-11 16:38:00,0.80345,0.8035,0.8034,0.80345,195000000.0
2008-04-11 16:39:00,0.80345,0.80345,0.8033,0.80345,196800000.0
2008-04-11 16:40:00,0.8034,0.80345,0.80335,0.80335,384400000.0
2008-04-11 16:41:00,0.80335,0.80335,0.80315,0.8032,358400000.0
2008-04-11 16:42:00,0.80315,0.80315,0.8031,0.80315,235100000.0
2008-04-11 16:43:00,0.80315,0.8032,0.8031,0.8032,567400000.0
2008-04-11 16:44:00,0.8032,0.80325,0.80315,0.80315,121300000.0
2008-04-11 16:45:00,0.80315,0.80315,0.803,0.80305,125700000.0
2008-04-11 16:46:00,0.80305,0.80305,0.803,0.803,65600000.0
2008-04-11 16:47:00,0.803,0.80305,0.80285,0.8029,193000000.0
2008-04-11 16:48:00,0.8029,0.8029,0.8027,0.8027,106900000.0
2008-04-11 16:49:00,0.8027,0.80275,0.8023,0.8023,231100000.0
2008-04-11 16:50:00,0.8023,0.8023,0.80215,0.80225,193300000.0
2008-04-11 16:51:00,0.80225,0.80265,0.80225,0.8025,256100000.0
2008-04-11 16:52:00,0.8025,0.80265,0.8025,0.8026,365000000.0
2008-04-11 16:53:00,0.8026,0.8027,0.8024,0.8025,323800000.0
2008-04-11 16:54:00,0.8025,0.8026,0.80245,0.8025,200900000.0
2008-04-11 16:55:00,0.8025,0.8027,0.80245,0.8027,181400000.0
2008-04-11 16:56:00,0.8027,0.8028,0.8027,0.80275,308700000.0
2008-04-11 16:57:00,0.80275,0.80275,0.80245,0.80245,203200000.0
2008-04-11 16:58:00,0.80245,0.80255,0.8023,0.8023,244900000.0
2008-04-11 16:59:00,0.8023,0.8024,0.8022,0.8024,156000000.0
2008-04-11 17:00:00,0.8024,0.80245,0.80205,0.8023,443199998.0
2008-04-11 17:01:00,0.8023,0.80255,0.8023,0.8024,322200001.0
2008-04-11 17:02:00,0.8024,0.8025,0.8024,0.8025,206800000.0
2008-04-11 17:03:00,0.8025,0.8028,0.8025,0.8028,163900000.0
2008-04-11 17:04:00,0.8028,0.8029,0.8028,0.8029,111100000.0
2008-04-11 17:05:00,0.8029,0.803,0.8028,0.8028,309300000.0
2008-04-11 17:06:00,0.8028,0.80295,0.80275,0.8029,232800000.0
2008-04-11 17:07:00,0.8029,0.80305,0.8029,0.80305,266900000.0
2008-04-11 17:08:00,0.80305,0.8032,0.80305,0.8032,321100000.0
2008-04-11 17:09:00,0.8032,0.8032,0.80315,0.8032,173500000.0
2008-04-11 17:10:00,0.8032,0.8032,0.8032,0.8032,115300000.0
2008-04-11 17:11:00,0.8032,0.8032,0.80315,0.80315,144700000.0
2008-04-11 17:12:00,0.80315,0.8032,0.80295,0.803,231599998.0
2008-04-11 17:13:00,0.803,0.803,0.80295,0.80295,106300000.0
2008-04-11 17:14:00,0.80295,0.80295,0.8028,0.8028,215199999.0
2008-04-11 17:15:00,0.8028,0.80305,0.80275,0.80305,170600000.0
2008-04-11 17:16:00,0.80305,0.80325,0.803,0.80325,154200000.0
2008-04-11 17:17:00,0.80325,0.80335,0.80325,0.80325,590400000.0
2008-04-11 17:18:00,0.80325,0.80325,0.80315,0.80315,327900000.0
2008-04-11 17:19:00,0.80315,0.80315,0.803,0.803,103200000.0
2008-04-11 17:20:00,0.803,0.80305,0.8027,0.8029,299900000.0
2008-04-11 17:21:00,0.8029,0.8029,0.80285,0.8029,1089200000.0
2008-04-11 17:22:00,0.8029,0.8031,0.80285,0.80305,187700000.0
2008-04-11 17:23:00,0.8031,0.80325,0.80285,0.8029,148100000.0
2008-04-11 17:24:00,0.8029,0.80295,0.8028,0.8028,580500000.0
2008-04-11 17:25:00,0.8028,0.80285,0.80275,0.8028,668399999.0
2008-04-11 17:26:00,0.8028,0.8028,0.80275,0.80275,1824700002.0
2008-04-11 17:27:00,0.80275,0.8029,0.80275,0.80285,207900000.0
2008-04-11 17:28:00,0.80285,0.80295,0.8028,0.8029,215000000.0
2008-04-11 17:29:00,0.8029,0.80315,0.8029,0.80315,176400000.0
2008-04-11 17:30:00,0.80315,0.8033,0.80315,0.8033,212000000.0
2008-04-11 17:31:00,0.8033,0.80335,0.8031,0.8031,179600000.0
2008-04-11 17:32:00,0.8031,0.8031,0.8029,0.80305,187700000.0
2008-04-11 17:33:00,0.80305,0.8031,0.80295,0.803,181000000.0
2008-04-11 17:34:00,0.803,0.803,0.8029,0.80295,493400000.0
2008-04-11 17:35:00,0.80295,0.803,0.80275,0.80275,267400000.0
2008-04-11 17:36:00,0.80275,0.8028,0.8027,0.8028,245700000.0
2008-04-11 17:37:00,0.80275,0.80275,0.8026,0.8026,136700000.0
2008-04-11 17:38:00,0.8026,0.8026,0.80255,0.8026,290200000.0
2008-04-11 17:39:00,0.8026,0.8026,0.80255,0.8026,205000000.0
2008-04-11 17:40:00,0.80255,0.8026,0.80245,0.80245,104600000.0
2008-04-11 17:41:00,0.80245,0.8025,0.8024,0.80245,116600000.0
2008-04-11 17:42:00,0.80245,0.80255,0.8024,0.8024,131300000.0
2008-04-11 17:43:00,0.8024,0.8025,0.8024,0.80245,143800000.0
2008-04-11 17:44:00,0.8024,0.8024,0.8022,0.8022,139000000.0
2008-04-11 17:45:00,0.8022,0.80225,0.8022,0.80225,544100000.0
2008-04-11 17:46:00,0.80225,0.80225,0.8021,0.8021,145000000.0
2008-04-11 17:47:00,0.80215,0.8022,0.8021,0.8021,119000000.0
2008-04-11 17:48:00,0.8021,0.80225,0.8021,0.80225,183800000.0
2008-04-11 17:49:00,0.80225,0.80225,0.8022,0.8022,127700000.0
2008-04-11 17:50:00,0.8022,0.80255,0.8022,0.80255,120600000.0
2008-04-11 17:51:00,0.80255,0.8026,0.80245,0.8025,386500000.0
2008-04-11 17:52:00,0.8025,0.80255,0.8025,0.80255,382200000.0
2008-04-11 17:53:00,0.80255,0.80255,0.80245,0.80245,623100000.0
2008-04-11 17:54:00,0.80245,0.80245,0.8022,0.80235,114800000.0
2008-04-11 17:55:00,0.80235,0.80235,0.80205,0.80205,140800000.0
2008-04-11 17:56:00,0.80205,0.8021,0.8015,0.80165,215200000.0
2008-04-11 17:57:00,0.80165,0.8017,0.8013,0.8016,147500000.0
2008-04-11 17:58:00,0.8016,0.80175,0.80145,0.8016,88600000.0
2008-04-11 17:59:00,0.80155,0.8017,0.80155,0.8016,186600000.0
2008-04-11 18:00:00,0.8016,0.8016,0.80115,0.80115,281400000.0
2008-04-11 18:01:00,0.80115,0.8014,0.80115,0.8014,236400000.0
2008-04-11 18:02:00,0.80135,0.80165,0.80135,0.8016,302200000.0
2008-04-11 18:03:00,0.8016,0.8018,0.8015,0.80175,284100000.0
2008-04-11 18:04:00,0.80175,0.802,0.8017,0.80195,306300000.0
2008-04-11 18:05:00,0.80195,0.80205,0.8019,0.802,356200000.0
2008-04-11 18:06:00,0.802,0.8021,0.802,0.80205,278000000.0
2008-04-11 18:07:00,0.80205,0.8024,0.80205,0.80225,160000000.0
2008-04-11 18:08:00,0.80225,0.8023,0.8021,0.80225,125900000.0
2008-04-11 18:09:00,0.80225,0.8023,0.80215,0.80225,279500000.0
2008-04-11 18:10:00,0.80225,0.8026,0.8022,0.8026,193600000.0
2008-04-11 18:11:00,0.8026,0.8027,0.80255,0.80265,342200000.0
2008-04-11 18:12:00,0.80265,0.8027,0.8025,0.8025,223400000.0
2008-04-11 18:13:00,0.8025,0.80255,0.8025,0.80255,438300000.0
2008-04-11 18:14:00,0.80255,0.80255,0.8025,0.8025,353900000.0
2008-04-11 18:15:00,0.8025,0.8027,0.8025,0.80265,135900000.0
2008-04-11 18:16:00,0.80265,0.8027,0.80255,0.80255,123000000.0
2008-04-11 18:17:00,0.80255,0.80265,0.80245,0.80255,478400000.0
2008-04-11 18:18:00,0.80255,0.8026,0.8025,0.8026,178000000.0
2008-04-11 18:19:00,0.8026,0.8026,0.8024,0.8025,151500000.0
2008-04-11 18:20:00,0.8025,0.80255,0.8025,0.80255,117400000.0
2008-04-11 18:21:00,0.80255,0.80255,0.80245,0.80245,199300000.0
2008-04-11 18:22:00,0.80245,0.80245,0.80235,0.8024,532699999.0
2008-04-11 18:23:00,0.8024,0.8024,0.80225,0.80225,186600000.0
2008-04-11 18:24:00,0.80225,0.8024,0.80225,0.80225,193800000.0
2008-04-11 18:25:00,0.80225,0.80245,0.8022,0.80245,268300000.0
2008-04-11 18:26:00,0.80245,0.8026,0.80235,0.80245,287900000.0
2008-04-11 18:27:00,0.80245,0.80245,0.8023,0.8023,267400000.0
2008-04-11 18:28:00,0.8023,0.80235,0.80225,0.80235,128800000.0
2008-04-11 18:29:00,0.80235,0.80235,0.80235,0.80235,624900000.0
2008-04-11 18:30:00,0.80235,0.80235,0.8022,0.80225,349200000.0
2008-04-11 18:31:00,0.80225,0.8024,0.80225,0.8024,235200000.0
2008-04-11 18:32:00,0.8024,0.80245,0.80235,0.80245,119500000.0
2008-04-11 18:33:00,0.80245,0.80245,0.80225,0.8024,155100000.0
2008-04-11 18:34:00,0.8024,0.8026,0.8024,0.80255,175900000.0
2008-04-11 18:35:00,0.80255,0.80255,0.8025,0.80255,131700000.0
2008-04-11 18:36:00,0.80255,0.8026,0.80255,0.8026,119000000.0
2008-04-11 18:37:00,0.8026,0.80265,0.8026,0.80265,78200000.0
2008-04-11 18:38:00,0.80265,0.80265,0.8024,0.80245,284900000.0
2008-04-11 18:39:00,0.80245,0.80245,0.80225,0.80225,420700000.0
2008-04-11 18:40:00,0.80225,0.8023,0.8022,0.80225,183300000.0
2008-04-11 18:41:00,0.80225,0.80225,0.8022,0.8022,127300000.0
2008-04-11 18:42:00,0.8022,0.80225,0.8022,0.8022,144600000.0
2008-04-11 18:43:00,0.8022,0.8022,0.8021,0.8021,135900000.0
2008-04-11 18:44:00,0.8021,0.80215,0.8021,0.80215,89800000.0
2008-04-11 18:45:00,0.80215,0.80215,0.802,0.802,108000000.0
2008-04-11 18:46:00,0.802,0.80205,0.8019,0.80195,119300000.0
2008-04-11 18:47:00,0.80195,0.802,0.80195,0.80195,438400000.0
2008-04-11 18:48:00,0.80195,0.8021,0.80195,0.80205,123600000.0
2008-04-11 18:49:00,0.80205,0.8022,0.80205,0.8022,686700000.0
2008-04-11 18:50:00,0.8022,0.80225,0.8022,0.80225,159300000.0
2008-04-11 18:51:00,0.80225,0.80225,0.8022,0.80225,92800000.0
2008-04-11 18:52:00,0.80225,0.8023,0.8022,0.8022,119200000.0
2008-04-11 18:53:00,0.8022,0.80225,0.80215,0.80225,118500000.0
2008-04-11 18:54:00,0.80225,0.80225,0.8022,0.8022,94500000.0
2008-04-11 18:55:00,0.8022,0.8022,0.80215,0.80215,132800000.0
2008-04-11 18:56:00,0.80215,0.8023,0.80215,0.80225,172100000.0
2008-04-11 18:57:00,0.80225,0.80225,0.80215,0.80225,208500000.0
2008-04-11 18:58:00,0.80225,0.80225,0.80205,0.8022,126900000.0
2008-04-11 18:59:00,0.8022,0.80225,0.80215,0.80215,105400000.0
2008-04-11 19:00:00,0.80215,0.80225,0.80215,0.80215,152700000.0
2008-04-11 19:01:00,0.80215,0.80225,0.80215,0.80225,225700000.0
2008-04-11 19:02:00,0.80225,0.8023,0.80225,0.8023,146600000.0
2008-04-11 19:03:00,0.8023,0.8024,0.8022,0.8023,239900000.0
2008-04-11 19:04:00,0.8023,0.8023,0.80215,0.80215,497800000.0
2008-04-11 19:05:00,0.80215,0.8022,0.80205,0.80205,444900000.0
2008-04-11 19:06:00,0.8021,0.80215,0.8021,0.80215,138600000.0
2008-04-11 19:07:00,0.80215,0.80215,0.8021,0.80215,115800000.0
2008-04-11 19:08:00,0.80215,0.80215,0.80205,0.8021,138400000.0
2008-04-11 19:09:00,0.8021,0.8021,0.80185,0.80185,133700000.0
2008-04-11 19:10:00,0.80185,0.80205,0.8018,0.8019,144600000.0
2008-04-11 19:11:00,0.8019,0.80195,0.8018,0.8018,111600000.0
2008-04-11 19:12:00,0.8018,0.80185,0.80165,0.8017,885300000.0
2008-04-11 19:13:00,0.8017,0.8017,0.80165,0.8017,282000000.0
2008-04-11 19:14:00,0.8017,0.80175,0.80165,0.8017,110600000.0
2008-04-11 19:15:00,0.8017,0.8018,0.8017,0.8018,365000000.0
2008-04-11 19:16:00,0.8018,0.8019,0.80175,0.8019,183700000.0
2008-04-11 19:17:00,0.8019,0.802,0.80185,0.80185,141400000.0
2008-04-11 19:18:00,0.80185,0.80185,0.8018,0.80185,117100000.0
2008-04-11 19:19:00,0.80185,0.80185,0.8018,0.8018,127400000.0
2008-04-11 19:20:00,0.8018,0.80195,0.8018,0.80195,182000000.0
2008-04-11 19:21:00,0.80195,0.802,0.80195,0.80195,259100000.0
2008-04-11 19:22:00,0.80195,0.802,0.80195,0.802,239300000.0
2008-04-11 19:23:00,0.802,0.802,0.80195,0.80195,44000000.0
2008-04-11 19:24:00,0.80195,0.80205,0.80195,0.80205,54500000.0
2008-04-11 19:25:00,0.80205,0.80205,0.802,0.80205,114100000.0
2008-04-11 19:26:00,0.80205,0.8021,0.80205,0.8021,126900000.0
2008-04-11 19:27:00,0.8021,0.8021,0.80205,0.80205,615200000.0
2008-04-11 19:28:00,0.80205,0.80205,0.80195,0.80195,530000000.0
2008-04-11 19:29:00,0.80195,0.8021,0.80195,0.8021,339100000.0
2008-04-11 19:30:00,0.8021,0.80215,0.80205,0.80205,137300000.0
2008-04-11 19:31:00,0.80205,0.80205,0.80205,0.80205,167800000.0
2008-04-11 19:32:00,0.80205,0.80205,0.802,0.80205,128900000.0
2008-04-11 19:33:00,0.80205,0.8021,0.80205,0.8021,130600000.0
2008-04-11 19:34:00,0.8021,0.80215,0.80205,0.80205,135000000.0
2008-04-11 19:35:00,0.80205,0.80205,0.802,0.802,101300000.0
2008-04-11 19:36:00,0.802,0.80205,0.802,0.80205,50700000.0
2008-04-11 19:37:00,0.80205,0.80205,0.802,0.80205,89100000.0
2008-04-11 19:38:00,0.80205,0.80205,0.80195,0.80195,76200000.0
2008-04-11 19:39:00,0.80195,0.802,0.80195,0.80195,195200000.0
2008-04-11 19:40:00,0.80195,0.80195,0.8019,0.80195,150600000.0
2008-04-11 19:41:00,0.80195,0.80195,0.8019,0.8019,91600000.0
2008-04-11 19:42:00,0.8019,0.80205,0.8019,0.80205,473600000.0
2008-04-11 19:43:00,0.80205,0.8021,0.802,0.80205,496000000.0
2008-04-11 19:44:00,0.80205,0.80205,0.802,0.80205,119400000.0
2008-04-11 19:45:00,0.80205,0.80205,0.802,0.802,102800000.0
2008-04-11 19:46:00,0.802,0.802,0.802,0.802,141000000.0
2008-04-11 19:47:00,0.802,0.802,0.802,0.802,120400000.0
2008-04-11 19:48:00,0.802,0.802,0.80195,0.80195,110900000.0
2008-04-11 19:49:00,0.80195,0.802,0.80195,0.80195,302800000.0
2008-04-11 19:50:00,0.80195,0.80205,0.80195,0.80205,125100000.0
2008-04-11 19:51:00,0.80205,0.80205,0.802,0.802,104900000.0
2008-04-11 19:52:00,0.802,0.802,0.80195,0.802,122600000.0
2008-04-11 19:53:00,0.802,0.802,0.80195,0.802,374700000.0
2008-04-11 19:54:00,0.802,0.8021,0.802,0.8021,67600000.0
2008-04-11 19:55:00,0.8021,0.80215,0.802,0.8021,143100000.0
2008-04-11 19:56:00,0.8021,0.80235,0.8021,0.80235,336500000.0
2008-04-11 19:57:00,0.80235,0.80245,0.80225,0.8024,206800000.0
2008-04-11 19:58:00,0.8024,0.8024,0.8021,0.80215,299800000.0
2008-04-11 19:59:00,0.80215,0.80215,0.8018,0.8021,164300000.0
2008-04-11 20:00:00,0.8021,0.8021,0.802,0.8021,118100000.0
2008-04-11 20:01:00,0.8021,0.80215,0.8021,0.8021,86900000.0
2008-04-11 20:02:00,0.8021,0.80225,0.8021,0.8022,200300000.0
2008-04-11 20:03:00,0.8022,0.8024,0.8022,0.80235,568300000.0
2008-04-11 20:04:00,0.80235,0.80235,0.80215,0.80215,536500000.0
2008-04-11 20:05:00,0.80215,0.80215,0.80185,0.80195,167000000.0
2008-04-11 20:06:00,0.80195,0.802,0.80195,0.802,387500000.0
2008-04-11 20:07:00,0.802,0.802,0.80185,0.80185,136600000.0
2008-04-11 20:08:00,0.80185,0.80195,0.80175,0.8019,263400000.0
2008-04-11 20:09:00,0.8019,0.8019,0.8018,0.80185,299700000.0
2008-04-11 20:10:00,0.80185,0.8019,0.8018,0.8019,455500000.0
2008-04-11 20:11:00,0.8019,0.802,0.80185,0.80195,192700000.0
2008-04-11 20:12:00,0.80195,0.80195,0.80185,0.80185,304500000.0
2008-04-11 20:13:00,0.80185,0.80195,0.80185,0.80195,211799998.0
2008-04-11 20:14:00,0.80195,0.8021,0.80195,0.8021,282000000.0
2008-04-11 20:15:00,0.8021,0.8021,0.8019,0.802,425700000.0
2008-04-11 20:16:00,0.802,0.8021,0.802,0.802,205700000.0
2008-04-11 20:17:00,0.802,0.80205,0.80195,0.80195,188800000.0
2008-04-11 20:18:00,0.80195,0.802,0.8019,0.802,388300000.0
2008-04-11 20:19:00,0.802,0.8021,0.802,0.80205,141700000.0
2008-04-11 20:20:00,0.80205,0.80215,0.80205,0.8021,204900000.0
2008-04-11 20:21:00,0.8021,0.8021,0.80205,0.80205,139800000.0
2008-04-11 20:22:00,0.80205,0.80205,0.8018,0.802,198500000.0
2008-04-11 20:23:00,0.802,0.80205,0.80195,0.80205,130600000.0
2008-04-11 20:24:00,0.80205,0.80215,0.80205,0.80215,136800000.0
2008-04-11 20:25:00,0.80215,0.8022,0.8021,0.8022,265000000.0
2008-04-11 20:26:00,0.8022,0.8026,0.8022,0.8025,188800000.0
2008-04-11 20:27:00,0.8025,0.8028,0.8025,0.80275,120300000.0
2008-04-11 20:28:00,0.80275,0.80275,0.80235,0.80245,177100000.0
2008-04-11 20:29:00,0.80245,0.80255,0.80205,0.8021,223000000.0
2008-04-11 20:30:00,0.8021,0.80215,0.80205,0.80205,250300000.0
2008-04-11 20:31:00,0.80205,0.8021,0.80205,0.80205,764800000.0
2008-04-11 20:32:00,0.80205,0.8021,0.80205,0.8021,1464300000.0
2008-04-11 20:33:00,0.8021,0.8021,0.80205,0.80205,1477300000.0
2008-04-11 20:34:00,0.80205,0.80205,0.80205,0.80205,712400000.0
2008-04-11 20:35:00,0.80205,0.8021,0.80205,0.80205,113800000.0
2008-04-11 20:36:00,0.80205,0.8021,0.80205,0.8021,117700000.0
2008-04-11 20:37:00,0.8021,0.8023,0.8021,0.8023,125800000.0
2008-04-11 20:38:00,0.8023,0.8024,0.8023,0.80235,73200000.0
2008-04-11 20:39:00,0.80235,0.80245,0.80225,0.80245,726900000.0
2008-04-11 20:40:00,0.80245,0.8027,0.80245,0.8026,120400000.0
2008-04-11 20:41:00,0.8026,0.8029,0.8026,0.80285,120600000.0
2008-04-11 20:42:00,0.80285,0.8029,0.8028,0.8029,142200000.0
2008-04-11 20:43:00,0.8029,0.8029,0.8027,0.8028,128500000.0
2008-04-11 20:44:00,0.8028,0.8028,0.80275,0.80275,121400000.0
2008-04-11 20:45:00,0.80275,0.80285,0.8027,0.8027,743200000.0
2008-04-11 20:46:00,0.8027,0.803,0.8027,0.803,203600000.0
2008-04-11 20:47:00,0.803,0.8031,0.803,0.8031,138600000.0
2008-04-11 20:48:00,0.8031,0.8031,0.803,0.803,144200000.0
2008-04-11 20:49:00,0.803,0.803,0.8028,0.8029,187000000.0
2008-04-11 20:50:00,0.8029,0.80295,0.8029,0.8029,137300000.0
2008-04-11 20:51:00,0.8029,0.8029,0.8028,0.8028,162900000.0
2008-04-11 20:52:00,0.8028,0.8029,0.8028,0.8029,137800000.0
2008-04-11 20:53:00,0.8029,0.8029,0.8028,0.8028,153800000.0
2008-04-11 20:54:00,0.8028,0.8028,0.80275,0.80275,203200000.0
2008-04-11 20:55:00,0.80275,0.80275,0.8027,0.8027,1782100061.0
2008-04-11 20:56:00,0.8027,0.8029,0.8027,0.80285,393000007.0
2008-04-11 20:57:00,0.80285,0.8029,0.8028,0.8029,428800000.0
2008-04-11 20:58:00,0.8029,0.803,0.8029,0.803,477800000.0
2008-04-11 20:59:00,0.803,0.803,0.8028,0.8028,347200000.0
2008-04-11 21:00:00,0.8028,0.8029,0.8028,0.8029,664200001.0
2008-04-11 21:01:00,0.8029,0.8029,0.8029,0.8029,1123800017.0
2008-04-11 21:02:00,0.8029,0.8029,0.8029,0.8029,720600000.0
2008-04-11 21:03:00,0.8029,0.8029,0.8028,0.8028,1460399999.0
2008-04-11 21:04:00,0.8028,0.8029,0.8028,0.8029,1449999945.0
2008-04-11 21:06:00,0.8027,0.8027,0.8026,0.8027,1328700000.0
2008-04-11 21:07:00,0.8027,0.8027,0.8026,0.8026,1328700000.0
2008-04-11 21:09:00,0.8026,0.8027,0.8026,0.8027,842500013.0
2008-04-11 21:10:00,0.8027,0.8028,0.8026,0.8026,1717900000.0
2008-04-11 21:11:00,0.8026,0.8027,0.8026,0.8027,1268000025.0
2008-04-11 21:12:00,0.8027,0.8027,0.8027,0.8027,242000000.0
2008-04-11 21:13:00,0.8027,0.8027,0.8027,0.8027,295800000.0
2008-04-11 21:14:00,0.8028,0.8028,0.8027,0.8028,127200000.0
2008-04-11 21:15:00,0.8029,0.803,0.8028,0.8029,127200000.0
2008-04-11 21:16:00,0.803,0.803,0.8029,0.8029,127200000.0
2008-04-11 21:17:00,0.8029,0.803,0.8027,0.8027,184500000.0
2008-04-11 21:18:00,0.8028,0.8028,0.8025,0.8025,471600000.0
2008-04-11 21:19:00,0.8026,0.8027,0.8026,0.8027,471600000.0
2008-04-11 21:22:00,0.8027,0.8028,0.8027,0.80275,950300000.0
2008-04-11 21:24:00,0.8028,0.8028,0.8028,0.8028,2108800000.0
2008-04-11 21:25:00,0.8028,0.8032,0.8028,0.803,669000000.0
2008-04-11 21:26:00,0.803,0.8031,0.8029,0.803,1155900000.0
2008-04-11 21:27:00,0.803,0.80305,0.803,0.803,901500000.0
2008-04-11 21:28:00,0.803,0.8031,0.8029,0.8031,391500000.0
2008-04-11 21:29:00,0.8031,0.8032,0.8031,0.8032,129700000.0
2008-04-11 21:30:00,0.8032,0.80325,0.8031,0.8032,384700000.0
2008-04-11 21:31:00,0.80315,0.8032,0.8031,0.8031,751400018.0
2008-04-11 21:32:00,0.8031,0.8031,0.80285,0.8029,1967300004.0
2008-04-11 21:33:00,0.8029,0.8029,0.8029,0.8029,1057700000.0
2008-04-11 21:34:00,0.8029,0.8029,0.8027,0.80275,163700000.0
2008-04-11 21:35:00,0.80275,0.8029,0.80275,0.8029,306500000.0
2008-04-11 21:36:00,0.8029,0.8029,0.8028,0.80285,716600001.0
2008-04-11 21:37:00,0.80285,0.80305,0.80285,0.803,418000000.0
2008-04-11 21:38:00,0.803,0.8032,0.803,0.8031,128800000.0
2008-04-11 21:39:00,0.8031,0.8031,0.803,0.803,59400000.0
2008-04-11 21:40:00,0.803,0.803,0.8029,0.803,634600000.0
2008-04-11 21:41:00,0.803,0.803,0.8029,0.803,252600000.0
2008-04-11 21:42:00,0.803,0.803,0.8029,0.8029,1307600000.0
2008-04-11 21:43:00,0.8029,0.803,0.8028,0.803,613300000.0
2008-04-11 21:44:00,0.803,0.803,0.8027,0.8027,1642399998.0
2008-04-11 21:45:00,0.8028,0.8028,0.8027,0.8027,1499199969.0
2008-04-11 21:46:00,0.8028,0.8028,0.8028,0.8028,1499199969.0
2008-04-11 21:47:00,0.8026,0.8028,0.8026,0.8028,1499199969.0
2008-04-11 21:48:00,0.8027,0.8027,0.8027,0.8027,1499199969.0
2008-04-11 21:49:00,0.8026,0.8027,0.8025,0.8027,1885800028.0
2008-04-11 21:50:00,0.8025,0.8026,0.8023,0.8025,1885800028.0
2008-04-11 21:51:00,0.8025,0.8025,0.8023,0.8024,1885800028.0
2008-04-11 21:52:00,0.8024,0.8024,0.8023,0.8023,847300000.0
2008-04-11 21:53:00,0.8023,0.80265,0.8023,0.80255,362100000.0
2008-04-11 21:54:00,0.80255,0.8026,0.8025,0.8025,457600000.0
2008-04-11 21:55:00,0.8025,0.8025,0.8024,0.8024,2036100000.0
2008-04-11 21:56:00,0.8024,0.8024,0.8023,0.80235,386100000.0
2008-04-11 21:57:00,0.80235,0.8024,0.80235,0.8024,125600000.0
2008-04-11 21:58:00,0.8024,0.8024,0.8024,0.8024,133500000.0
2008-04-11 21:59:00,0.8024,0.80245,0.8024,0.80245,195100000.0
2008-04-11 22:00:00,0.80245,0.8026,0.80245,0.8026,90300000.0
2008-04-11 22:01:00,0.8026,0.80275,0.8025,0.8027,114700000.0
2008-04-11 22:02:00,0.8027,0.80275,0.8025,0.8025,444400014.0
2008-04-11 22:03:00,0.8025,0.80255,0.8024,0.8024,514800000.0
2008-04-11 22:04:00,0.8024,0.8025,0.8024,0.8025,132300000.0
2008-04-11 22:05:00,0.8025,0.8025,0.8024,0.8024,850700000.0
2008-04-11 22:06:00,0.8024,0.8024,0.8024,0.8024,1800500000.0
2008-04-11 22:07:00,0.8024,0.8024,0.8024,0.8024,1692900000.0
2008-04-11 22:08:00,0.8024,0.80245,0.80235,0.80235,440500000.0
2008-04-11 22:09:00,0.80235,0.8024,0.8022,0.8022,209400000.0
2008-04-11 22:10:00,0.8022,0.8022,0.8021,0.8021,534700000.0
2008-04-11 22:11:00,0.8021,0.80225,0.8021,0.80215,576500000.0
2008-04-11 22:12:00,0.80215,0.80225,0.80215,0.8022,133800000.0
2008-04-11 22:13:00,0.8022,0.8025,0.8022,0.8024,144000000.0
2008-04-11 22:14:00,0.8024,0.8026,0.8024,0.8025,338400004.0
2008-04-11 22:15:00,0.8025,0.8026,0.8025,0.8026,184800000.0
2008-04-11 22:16:00,0.8026,0.80265,0.8026,0.80265,106800000.0
2008-04-11 22:17:00,0.80265,0.80265,0.8025,0.8025,564300000.0
2008-04-11 22:18:00,0.8025,0.8026,0.8025,0.8026,669600000.0
2008-04-11 22:19:00,0.8026,0.80265,0.80255,0.80265,114900000.0
2008-04-11 22:20:00,0.80265,0.8027,0.80255,0.8026,134000000.0
2008-04-11 22:21:00,0.8026,0.80285,0.8025,0.80255,225100000.0
2008-04-11 22:22:00,0.80255,0.8026,0.8025,0.80255,108700000.0
2008-04-11 22:23:00,0.80255,0.8028,0.8025,0.8025,1043699999.0
2008-04-11 22:24:00,0.8025,0.8028,0.80235,0.8028,158000000.0
2008-04-11 22:25:00,0.8028,0.8028,0.80245,0.8025,146000000.0
2008-04-11 22:26:00,0.8025,0.80255,0.80245,0.8025,108400000.0
2008-04-11 22:27:00,0.8025,0.8025,0.8024,0.80245,131500000.0
2008-04-11 22:28:00,0.80245,0.8025,0.8023,0.8023,118500000.0
2008-04-11 22:29:00,0.8023,0.8024,0.8023,0.8024,70200000.0
2008-04-11 22:30:00,0.8024,0.8024,0.8023,0.8023,53600000.0
2008-04-11 22:31:00,0.8023,0.8024,0.8023,0.8024,67400000.0
2008-04-11 22:32:00,0.8024,0.8024,0.8023,0.8024,826100000.0
2008-04-11 22:33:00,0.8024,0.8024,0.8024,0.8024,380800000.0
2008-04-11 22:34:00,0.8024,0.8024,0.8024,0.8024,376600000.0
2008-04-11 22:35:00,0.8024,0.8024,0.8023,0.8024,390200000.0
2008-04-11 22:36:00,0.8024,0.8024,0.80205,0.80205,430299999.0
2008-04-11 22:37:00,0.80205,0.8022,0.8019,0.8021,1964399961.0
2008-04-11 22:38:00,0.802,0.8022,0.8018,0.8021,1446700000.0
2008-04-11 22:39:00,0.8021,0.8021,0.8021,0.8021,1446700000.0
2008-04-11 22:40:00,0.8021,0.8021,0.802,0.8021,1153700001.0
2008-04-11 22:41:00,0.8022,0.8022,0.8021,0.8022,1066400000.0
2008-04-11 22:42:00,0.8021,0.8022,0.8021,0.8022,1066400000.0
2008-04-11 22:43:00,0.80215,0.8022,0.80215,0.8022,1066400000.0
2008-04-11 22:44:00,0.8022,0.80225,0.8022,0.80225,1977600000.0
2008-04-11 22:45:00,0.8022,0.8022,0.8022,0.8022,2034000000.0
2008-04-11 22:46:00,0.8023,0.8023,0.8022,0.8022,2034000000.0
2008-04-11 22:47:00,0.8022,0.8023,0.8022,0.8022,2052500000.0
2008-04-11 22:48:00,0.8023,0.8024,0.8022,0.8024,2052500000.0
2008-04-11 22:49:00,0.8024,0.8026,0.8024,0.8026,193800000.0
2008-04-11 22:50:00,0.8026,0.8026,0.8024,0.8024,362100000.0
2008-04-11 22:51:00,0.8024,0.80255,0.8024,0.8025,1042299998.0
2008-04-11 22:52:00,0.8025,0.8029,0.8025,0.8026,1009000000.0
2008-04-11 22:53:00,0.8025,0.8028,0.8025,0.8028,1009000000.0
2008-04-11 22:54:00,0.8028,0.8028,0.8027,0.8028,1382600000.0
2008-04-11 22:55:00,0.8028,0.8029,0.8028,0.8028,1406400000.0
2008-04-11 22:56:00,0.803,0.8032,0.8029,0.8031,1952800000.0
2008-04-11 22:57:00,0.8032,0.8032,0.8029,0.8031,1952800000.0
2008-04-11 22:58:00,0.8029,0.803,0.8029,0.8029,1952800000.0
2008-04-11 22:59:00,0.8029,0.8029,0.8027,0.8027,891400000.0
2008-04-13 23:07:00,0.7984,0.7985,0.7984,0.7985,2052000000.0
2008-04-13 23:08:00,0.7985,0.7985,0.7985,0.7985,2124000000.0
2008-04-13 23:12:00,0.7987,0.7989,0.7987,0.7987,1744000000.0
2008-04-13 23:14:00,0.7987,0.7988,0.7987,0.79875,573600000.0
2008-04-13 23:15:00,0.79875,0.79875,0.79875,0.79875,204000000.0
2008-04-13 23:16:00,0.79875,0.79875,0.79875,0.79875,203200000.0
2008-04-13 23:17:00,0.79875,0.79875,0.79875,0.79875,200000000.0
2008-04-13 23:18:00,0.79875,0.7992,0.79875,0.7992,109650000.0
2008-04-13 23:19:00,0.7992,0.7992,0.7992,0.7992,12650000.0
2008-04-13 23:20:00,0.7992,0.7992,0.7992,0.7992,12400000.0
2008-04-13 23:21:00,0.7992,0.7992,0.7992,0.7992,12250000.0
2008-04-13 23:22:00,0.7992,0.7992,0.7992,0.7992,12150000.0
2008-04-13 23:23:00,0.7992,0.7992,0.7992,0.7992,12000000.0
2008-04-13 23:24:00,0.7992,0.7992,0.79885,0.79885,187350000.0
2008-04-13 23:25:00,0.79885,0.79885,0.79885,0.79885,192800000.0
2008-04-13 23:26:00,0.79885,0.7989,0.79865,0.7987,1261600000.0
2008-04-13 23:30:00,0.79865,0.79865,0.79865,0.79865,198400000.0
2008-04-13 23:31:00,0.79865,0.79865,0.79865,0.79865,202400000.0
2008-04-13 23:32:00,0.79865,0.7987,0.7985,0.7985,1693600000.0
2008-04-13 23:39:00,0.7985,0.7985,0.7985,0.7985,1699200000.0
2008-04-13 23:44:00,0.7983,0.79835,0.79825,0.7983,288800000.0
2008-04-13 23:45:00,0.7983,0.7983,0.7983,0.7983,1185600000.0
2008-04-13 23:46:00,0.7983,0.7983,0.79825,0.79825,612800000.0
2008-04-13 23:47:00,0.79825,0.79825,0.7982,0.79825,552000000.0
2008-04-13 23:52:00,0.7986,0.7986,0.79855,0.79855,314400000.0
2008-04-13 23:54:00,0.7985,0.7986,0.7985,0.79855,1262400000.0
2008-04-13 23:55:00,0.79855,0.7986,0.79845,0.7986,1572799999.0
2008-04-13 23:58:00,0.79835,0.7984,0.79835,0.79835,298400000.0
2008-04-14 00:00:00,0.7987,0.7988,0.7986,0.7987,1487600000.0
2008-04-14 00:01:00,0.7986,0.7987,0.7985,0.7985,1487600000.0
2008-04-14 00:02:00,0.7984,0.7985,0.7984,0.7984,1487600000.0
2008-04-14 00:03:00,0.7984,0.7984,0.7983,0.7983,1487600000.0
2008-04-14 00:04:00,0.7985,0.7985,0.7984,0.7984,1032800000.0
2008-04-14 00:06:00,0.7983,0.7983,0.7983,0.7983,1032800000.0
2008-04-14 00:07:00,0.7983,0.7983,0.7981,0.7982,974799994.0
2008-04-14 00:08:00,0.7983,0.7983,0.7983,0.7983,974799994.0
2008-04-14 00:09:00,0.7982,0.7983,0.7982,0.7983,974799994.0
2008-04-14 00:11:00,0.7981,0.7982,0.7981,0.7982,974799994.0
2008-04-14 00:12:00,0.7981,0.7982,0.7981,0.7982,974799994.0
2008-04-14 00:13:00,0.7982,0.7982,0.7982,0.7982,425600000.0
2008-04-14 00:14:00,0.7982,0.7982,0.7981,0.7981,348000000.0
2008-04-14 00:15:00,0.7982,0.7982,0.798,0.7981,1178400027.0
2008-04-14 00:18:00,0.798,0.798,0.7979,0.7979,1178400027.0
2008-04-14 00:19:00,0.798,0.798,0.7979,0.798,1437000000.0
2008-04-14 00:20:00,0.7981,0.7981,0.7981,0.7981,1437000000.0
2008-04-14 00:21:00,0.7982,0.7982,0.7981,0.7981,1437000000.0
2008-04-14 00:23:00,0.798,0.79805,0.79795,0.79795,1437000000.0
2008-04-14 00:24:00,0.79795,0.798,0.7979,0.798,678799993.0
2008-04-14 00:25:00,0.798,0.79815,0.798,0.7981,1289900000.0
2008-04-14 00:26:00,0.7984,0.7984,0.7982,0.7983,209600000.0
2008-04-14 00:27:00,0.79815,0.79815,0.79805,0.79805,209600000.0
2008-04-14 00:28:00,0.79805,0.7981,0.79805,0.7981,1880200033.0
2008-04-14 00:29:00,0.7981,0.7983,0.798,0.7983,2095600079.0
2008-04-14 00:30:00,0.7983,0.7984,0.7983,0.7984,1654400033.0
2008-04-14 00:31:00,0.7983,0.7983,0.7982,0.7982,1654400033.0
2008-04-14 00:32:00,0.7983,0.7984,0.7982,0.7984,1654400033.0
2008-04-14 00:33:00,0.7983,0.7983,0.7983,0.7983,1654400033.0
2008-04-14 00:34:00,0.7982,0.7984,0.7981,0.7984,1654400033.0
2008-04-14 00:35:00,0.7985,0.7985,0.7984,0.7985,1654400033.0
2008-04-14 00:36:00,0.7984,0.7985,0.7984,0.7985,1654400033.0
2008-04-14 00:37:00,0.79835,0.79835,0.7982,0.7983,1654400033.0
2008-04-14 00:38:00,0.7983,0.7984,0.7983,0.7984,389600000.0
2008-04-14 00:39:00,0.79825,0.7983,0.79825,0.7983,389600000.0
2008-04-14 00:40:00,0.7983,0.7983,0.79815,0.79815,638400000.0
2008-04-14 00:41:00,0.79815,0.79815,0.79785,0.79805,863200008.0
2008-04-14 00:42:00,0.79805,0.7982,0.798,0.7982,640800000.0
2008-04-14 00:43:00,0.7982,0.7982,0.798,0.7982,584800000.0
2008-04-14 00:44:00,0.7982,0.7982,0.7979,0.7979,924700000.0
2008-04-14 00:45:00,0.7979,0.7983,0.7979,0.7983,336100000.0
2008-04-14 00:46:00,0.7983,0.7983,0.7983,0.7983,102800000.0
2008-04-14 00:47:00,0.7983,0.7983,0.7979,0.7983,823200000.0
2008-04-14 00:48:00,0.7983,0.7984,0.798,0.79805,429300000.0
2008-04-14 00:49:00,0.79805,0.79825,0.798,0.7982,865700002.0
2008-04-14 00:50:00,0.7982,0.7983,0.79815,0.79825,321100000.0
2008-04-14 00:51:00,0.79825,0.79835,0.7982,0.79835,352600003.0
2008-04-14 00:52:00,0.79835,0.79845,0.79825,0.79845,104000000.0
2008-04-14 00:53:00,0.79845,0.7986,0.79845,0.7985,1943999999.0
2008-04-14 00:54:00,0.7985,0.79865,0.7985,0.7986,1168499988.0
2008-04-14 00:55:00,0.7986,0.7987,0.7985,0.79865,1204300000.0
2008-04-14 00:56:00,0.79865,0.79865,0.7985,0.7986,342300000.0
2008-04-14 00:57:00,0.7986,0.7986,0.7986,0.7986,1061400000.0
2008-04-14 00:58:00,0.7986,0.7987,0.7985,0.7987,1368400000.0
2008-04-14 00:59:00,0.7987,0.79895,0.7987,0.79895,1686799954.0
2008-04-14 01:00:00,0.79895,0.79895,0.7988,0.79885,745800000.0
2008-04-14 01:01:00,0.79885,0.799,0.7986,0.7987,508799999.0
2008-04-14 01:02:00,0.7987,0.7988,0.7987,0.79875,153100000.0
2008-04-14 01:03:00,0.79875,0.7988,0.7987,0.7988,107400000.0
2008-04-14 01:04:00,0.7988,0.79885,0.7988,0.79885,722300000.0
2008-04-14 01:05:00,0.79885,0.79895,0.7988,0.7989,411300000.0
2008-04-14 01:06:00,0.7989,0.79895,0.79885,0.79895,418900000.0
2008-04-14 01:07:00,0.79895,0.799,0.79895,0.799,1824800000.0
2008-04-14 01:08:00,0.799,0.799,0.7989,0.799,1323700000.0
2008-04-14 01:09:00,0.799,0.79905,0.799,0.79905,624500000.0
2008-04-14 01:10:00,0.79905,0.79905,0.7989,0.79895,352300000.0
2008-04-14 01:11:00,0.7989,0.7989,0.7988,0.7989,106200000.0
2008-04-14 01:12:00,0.7989,0.7989,0.7987,0.79875,120100000.0
2008-04-14 01:13:00,0.79875,0.7988,0.79865,0.79865,458500000.0
2008-04-14 01:14:00,0.79865,0.7988,0.7985,0.7988,353300000.0
2008-04-14 01:15:00,0.7988,0.7988,0.7986,0.7986,958600000.0
2008-04-14 01:16:00,0.7987,0.7988,0.7987,0.7987,1153600001.0
2008-04-14 01:17:00,0.79865,0.7989,0.79865,0.7988,1153600001.0
2008-04-14 01:18:00,0.7988,0.7988,0.7987,0.79875,1265900000.0
2008-04-14 01:19:00,0.79875,0.7989,0.79875,0.7989,526000000.0
2008-04-14 01:20:00,0.7989,0.7989,0.7989,0.7989,650400000.0
2008-04-14 01:21:00,0.7989,0.7989,0.7988,0.7989,1079900000.0
2008-04-14 01:22:00,0.7989,0.7989,0.7988,0.7988,929900000.0
2008-04-14 01:23:00,0.7988,0.7988,0.7986,0.7986,1584200000.0
2008-04-14 01:24:00,0.7986,0.79865,0.7985,0.7985,725700000.0
2008-04-14 01:25:00,0.7985,0.7985,0.7985,0.7985,647100000.0
2008-04-14 01:26:00,0.7985,0.79855,0.7985,0.79855,628100000.0
2008-04-14 01:27:00,0.79855,0.79865,0.7985,0.7985,283800000.0
2008-04-14 01:28:00,0.7987,0.7987,0.7987,0.7987,722500000.0
2008-04-14 01:29:00,0.7986,0.7987,0.7986,0.7987,722500000.0
2008-04-14 01:30:00,0.7987,0.7987,0.79855,0.7987,825800000.0
2008-04-14 01:31:00,0.7987,0.7988,0.7987,0.7988,1027500000.0
2008-04-14 01:32:00,0.7988,0.7989,0.79875,0.7988,121300000.0
2008-04-14 01:33:00,0.7988,0.79895,0.7988,0.79885,813200002.0
2008-04-14 01:34:00,0.79885,0.79895,0.7988,0.7988,359499995.0
2008-04-14 01:35:00,0.7988,0.79885,0.7988,0.79885,2139499994.0
2008-04-14 01:36:00,0.79885,0.7989,0.79885,0.7989,192400000.0
2008-04-14 01:37:00,0.7989,0.7989,0.7988,0.79885,661500001.0
2008-04-14 01:38:00,0.79885,0.7989,0.79875,0.79875,480400000.0
2008-04-14 01:39:00,0.79875,0.79875,0.79875,0.79875,505400000.0
2008-04-14 01:40:00,0.79875,0.79875,0.79875,0.79875,517100000.0
2008-04-14 01:41:00,0.79875,0.79885,0.79875,0.7988,772200001.0
2008-04-14 01:42:00,0.7988,0.7989,0.7988,0.7989,586000000.0
2008-04-14 01:43:00,0.7989,0.799,0.7988,0.799,485200000.0
2008-04-14 01:44:00,0.799,0.799,0.799,0.799,701600000.0
2008-04-14 01:45:00,0.799,0.79905,0.799,0.79905,670600000.0
2008-04-14 01:46:00,0.79905,0.79905,0.799,0.799,932400000.0
2008-04-14 01:47:00,0.799,0.799,0.79885,0.79885,749200000.0
2008-04-14 01:48:00,0.79885,0.79885,0.79885,0.79885,499300000.0
2008-04-14 01:49:00,0.79885,0.79885,0.7987,0.7987,1102800000.0
2008-04-14 01:50:00,0.7988,0.7989,0.7988,0.7988,1784000002.0
2008-04-14 01:51:00,0.7987,0.7988,0.7986,0.7987,1784000002.0
2008-04-14 01:52:00,0.7987,0.79885,0.7986,0.7986,1038200020.0
2008-04-14 01:53:00,0.7986,0.7986,0.7985,0.7986,1279200028.0
2008-04-14 01:54:00,0.7986,0.7986,0.7986,0.7986,836400000.0
2008-04-14 01:55:00,0.7986,0.7986,0.7985,0.7986,1297700002.0
2008-04-14 01:56:00,0.7986,0.7986,0.79855,0.7986,866200000.0
2008-04-14 01:57:00,0.7986,0.7986,0.7985,0.7985,1258000000.0
2008-04-14 01:58:00,0.7985,0.7986,0.7985,0.7986,1246500000.0
2008-04-14 01:59:00,0.7986,0.7986,0.7986,0.7986,1117200000.0
2008-04-14 02:00:00,0.7987,0.7987,0.7987,0.7987,2030400074.0
2008-04-14 02:01:00,0.7988,0.7989,0.7987,0.7988,2030400074.0
2008-04-14 02:02:00,0.7987,0.7987,0.7987,0.7987,2030400074.0
2008-04-14 02:03:00,0.7987,0.7988,0.7987,0.7988,686400000.0
2008-04-14 02:06:00,0.7987,0.7987,0.7987,0.7987,686400000.0
2008-04-14 02:07:00,0.7989,0.7989,0.7987,0.7987,1750200000.0
2008-04-14 02:08:00,0.7986,0.7987,0.7986,0.7987,1750200000.0
2008-04-14 02:09:00,0.7986,0.7988,0.7986,0.7987,1750200000.0
2008-04-14 02:10:00,0.7988,0.7988,0.7987,0.7987,1750200000.0
2008-04-14 02:11:00,0.7987,0.7987,0.7986,0.7986,1750200000.0
2008-04-14 02:12:00,0.7986,0.7986,0.7985,0.79855,1420800001.0
2008-04-14 02:13:00,0.7985,0.7989,0.7983,0.7984,1544000024.0
2008-04-14 02:16:00,0.7983,0.7984,0.798,0.7983,1544000024.0
2008-04-14 02:17:00,0.7982,0.7983,0.7976,0.7976,1544000024.0
2008-04-14 02:18:00,0.7976,0.7976,0.7973,0.7973,1236000008.0
2008-04-14 02:19:00,0.7973,0.7973,0.7973,0.7973,1355200000.0
2008-04-14 02:20:00,0.7975,0.7975,0.7974,0.7974,1689599958.0
2008-04-14 02:21:00,0.7974,0.7974,0.7974,0.7974,1689599958.0
2008-04-14 02:22:00,0.7973,0.7974,0.7973,0.7973,1236100000.0
2008-04-14 02:23:00,0.7973,0.7973,0.7973,0.7973,1236100000.0
2008-04-14 02:24:00,0.7973,0.7973,0.7973,0.7973,1143000000.0
2008-04-14 02:25:00,0.7973,0.7973,0.7972,0.7972,1144300000.0
2008-04-14 02:26:00,0.7972,0.7972,0.79705,0.7971,206100000.0
2008-04-14 02:27:00,0.7971,0.79725,0.7971,0.7972,1580900000.0
2008-04-14 02:28:00,0.7972,0.7973,0.7972,0.79725,1400799977.0
2008-04-14 02:29:00,0.79725,0.7973,0.7972,0.7972,1714099983.0
2008-04-14 02:30:00,0.7972,0.7973,0.7971,0.7972,838200001.0
2008-04-14 02:31:00,0.79715,0.79725,0.79715,0.7972,838200001.0
2008-04-14 02:32:00,0.7972,0.7973,0.79715,0.7972,595800000.0
2008-04-14 02:33:00,0.7972,0.7972,0.7971,0.7971,1763100000.0
2008-04-14 02:34:00,0.7972,0.7973,0.7971,0.7971,651200000.0
2008-04-14 02:35:00,0.7971,0.7972,0.7971,0.79715,651200000.0
2008-04-14 02:36:00,0.79715,0.79725,0.79715,0.7972,504100000.0
2008-04-14 02:37:00,0.7972,0.79725,0.7971,0.7971,1278400028.0
2008-04-14 02:38:00,0.7971,0.79715,0.79705,0.79705,1983800019.0
2008-04-14 02:39:00,0.79705,0.7971,0.79705,0.7971,817400000.0
2008-04-14 02:40:00,0.7971,0.7971,0.79705,0.7971,713500000.0
2008-04-14 02:41:00,0.7971,0.79725,0.79705,0.7972,681900000.0
2008-04-14 02:42:00,0.7972,0.7972,0.79715,0.79715,611300000.0
2008-04-14 02:43:00,0.79715,0.79715,0.79705,0.7971,1361000000.0
2008-04-14 02:44:00,0.7971,0.7972,0.79705,0.7972,572600000.0
2008-04-14 02:45:00,0.7972,0.7972,0.7972,0.7972,1131900000.0
2008-04-14 02:46:00,0.7972,0.7972,0.7972,0.7972,807600000.0
2008-04-14 02:47:00,0.7972,0.7973,0.7972,0.7973,1316200000.0
2008-04-14 02:48:00,0.7973,0.7973,0.79725,0.7973,1404800000.0
2008-04-14 02:49:00,0.7973,0.7973,0.79725,0.7973,900100000.0
2008-04-14 02:50:00,0.7973,0.7973,0.7973,0.7973,1248600000.0
2008-04-14 02:51:00,0.7973,0.7973,0.7972,0.7972,724600001.0
2008-04-14 02:52:00,0.7972,0.7972,0.79715,0.7972,988000000.0
2008-04-14 02:53:00,0.7972,0.7973,0.7972,0.7973,1129000000.0
2008-04-14 02:54:00,0.7973,0.7976,0.7973,0.7976,1831600003.0
2008-04-14 02:55:00,0.7976,0.7977,0.7973,0.7974,1373300040.0
2008-04-14 02:56:00,0.7976,0.7976,0.7975,0.7976,2058000072.0
2008-04-14 02:57:00,0.7977,0.7977,0.7976,0.7976,2058000072.0
2008-04-14 02:58:00,0.7975,0.7975,0.7975,0.7975,2058000072.0
2008-04-14 02:59:00,0.7976,0.7976,0.7975,0.7975,2058000072.0
2008-04-14 03:00:00,0.7976,0.7977,0.7976,0.7977,2058000072.0
2008-04-14 03:01:00,0.7976,0.7977,0.7976,0.7977,2058000072.0
2008-04-14 03:02:00,0.7976,0.7977,0.7976,0.7977,2058000072.0
2008-04-14 03:03:00,0.7976,0.7977,0.7976,0.7977,2058000072.0
2008-04-14 03:04:00,0.7976,0.7977,0.7976,0.7977,2058000072.0
2008-04-14 03:05:00,0.79755,0.7977,0.7975,0.7976,2058000072.0
2008-04-14 03:07:00,0.7978,0.7978,0.7977,0.7977,1702600022.0
2008-04-14 03:08:00,0.7976,0.7977,0.7976,0.7977,1702600022.0
2008-04-14 03:09:00,0.7976,0.7977,0.7976,0.7976,1702600022.0
2008-04-14 03:10:00,0.7976,0.7976,0.7975,0.7975,1702600022.0
2008-04-14 03:11:00,0.7977,0.7977,0.7975,0.7976,1688400039.0
2008-04-14 03:12:00,0.7974,0.7975,0.7974,0.7975,1688400039.0
2008-04-14 03:14:00,0.7976,0.7976,0.79755,0.7976,1072800000.0
2008-04-14 03:15:00,0.7976,0.7976,0.7975,0.7976,1204200010.0
2008-04-14 03:16:00,0.7976,0.7976,0.7975,0.7975,1651200042.0
2008-04-14 03:17:00,0.7977,0.7977,0.7976,0.7976,1734700080.0
2008-04-14 03:18:00,0.7977,0.7977,0.7975,0.7977,1734700080.0
2008-04-14 03:19:00,0.7976,0.7976,0.7976,0.7976,1734700080.0
2008-04-14 03:21:00,0.7975,0.7976,0.7974,0.7975,1734700080.0
2008-04-14 03:22:00,0.7976,0.7976,0.7975,0.7976,1734700080.0
2008-04-14 03:23:00,0.7975,0.7976,0.7975,0.7976,1734700080.0
2008-04-14 03:25:00,0.7974,0.7975,0.7973,0.7973,1734700080.0
2008-04-14 03:26:00,0.7973,0.7975,0.7973,0.7974,2020300018.0
2008-04-14 03:27:00,0.7974,0.79745,0.7972,0.7973,1101000010.0
2008-04-14 03:28:00,0.7973,0.7974,0.7973,0.7973,1346500002.0
2008-04-14 03:29:00,0.7972,0.7973,0.7972,0.7973,1346500002.0
2008-04-14 03:32:00,0.7972,0.7973,0.7972,0.7973,1346500002.0
2008-04-14 03:33:00,0.7973,0.7974,0.7973,0.7974,1778700020.0
2008-04-14 03:34:00,0.79735,0.7974,0.79725,0.7973,1778700020.0
2008-04-14 03:35:00,0.7973,0.79735,0.79725,0.7973,1409600021.0
2008-04-14 03:36:00,0.7973,0.79735,0.7973,0.7973,1990200078.0
2008-04-14 03:37:00,0.7973,0.7974,0.7973,0.79735,2004600033.0
2008-04-14 03:38:00,0.79735,0.7974,0.79735,0.7974,726900000.0
2008-04-14 03:39:00,0.7974,0.7974,0.7973,0.79735,1322799999.0
2008-04-14 03:40:00,0.79735,0.79735,0.79735,0.79735,654900000.0
2008-04-14 03:41:00,0.79735,0.7974,0.79735,0.7974,1724300000.0
2008-04-14 03:42:00,0.7974,0.79745,0.7974,0.7974,1926600002.0
2008-04-14 03:43:00,0.7974,0.7974,0.7973,0.7974,2050100000.0
2008-04-14 03:44:00,0.7975,0.7975,0.7973,0.7974,2050100000.0
2008-04-14 03:46:00,0.7974,0.7974,0.79735,0.7974,2050100000.0
2008-04-14 03:47:00,0.7974,0.7974,0.7974,0.7974,544600000.0
2008-04-14 03:48:00,0.7974,0.79745,0.79735,0.7974,544600000.0
2008-04-14 03:49:00,0.7974,0.7974,0.79735,0.7974,1455299992.0
2008-04-14 03:51:00,0.7975,0.7975,0.7974,0.7974,675800001.0
2008-04-14 03:52:00,0.7975,0.7975,0.7974,0.7974,675800001.0
2008-04-14 03:53:00,0.7975,0.7975,0.7974,0.7974,675800001.0
2008-04-14 03:54:00,0.7975,0.7976,0.7974,0.7974,675800001.0
2008-04-14 03:55:00,0.7973,0.7974,0.7973,0.7974,675800001.0
2008-04-14 03:56:00,0.7973,0.7974,0.7971,0.7972,675800001.0
2008-04-14 03:57:00,0.79735,0.79735,0.797,0.797,675800001.0
2008-04-14 03:58:00,0.7971,0.7971,0.7971,0.7971,2104800000.0
2008-04-14 03:59:00,0.7971,0.79715,0.797,0.79705,2104800000.0
2008-04-14 04:00:00,0.7971,0.7971,0.797,0.797,1350699999.0
2008-04-14 04:02:00,0.79705,0.79705,0.797,0.79705,1350699999.0
2008-04-14 04:03:00,0.7969,0.797,0.7969,0.797,1063600000.0
2008-04-14 04:04:00,0.7971,0.7972,0.7971,0.7971,1063600000.0
2008-04-14 04:05:00,0.79715,0.79715,0.79705,0.7971,1063600000.0
2008-04-14 04:06:00,0.7971,0.79715,0.7971,0.79715,439199999.0
2008-04-14 04:07:00,0.79715,0.79715,0.7971,0.79715,741400000.0
2008-04-14 04:08:00,0.79715,0.79715,0.7971,0.79715,647300000.0
2008-04-14 04:09:00,0.79715,0.79715,0.79715,0.79715,101600000.0
2008-04-14 04:10:00,0.79715,0.7972,0.7971,0.7971,918100000.0
2008-04-14 04:11:00,0.7971,0.7971,0.79705,0.79705,1071900000.0
2008-04-14 04:12:00,0.79705,0.7971,0.79705,0.7971,105200000.0
2008-04-14 04:13:00,0.7972,0.7972,0.7972,0.7972,1079400000.0
2008-04-14 04:14:00,0.7971,0.7972,0.7971,0.7972,1079400000.0
2008-04-14 04:15:00,0.7972,0.7972,0.7972,0.7972,1079400000.0
2008-04-14 04:16:00,0.7972,0.7972,0.7971,0.7972,1398599984.0
2008-04-14 04:17:00,0.7971,0.7972,0.7971,0.7971,833900000.0
2008-04-14 04:18:00,0.7972,0.7972,0.7971,0.7972,833900000.0
2008-04-14 04:20:00,0.7974,0.7975,0.7974,0.7974,833900000.0
2008-04-14 04:21:00,0.79735,0.79735,0.7972,0.7972,833900000.0
2008-04-14 04:22:00,0.7972,0.7972,0.79715,0.79715,107500000.0
2008-04-14 04:23:00,0.79715,0.79715,0.79715,0.79715,100000000.0
2008-04-14 04:24:00,0.79715,0.79725,0.79715,0.79725,831300000.0
2008-04-14 04:25:00,0.79725,0.79725,0.79725,0.79725,660000000.0
2008-04-14 04:26:00,0.79725,0.7973,0.7972,0.79725,755299999.0
2008-04-14 04:27:00,0.79725,0.79725,0.79725,0.79725,699300000.0
2008-04-14 04:28:00,0.79725,0.79725,0.7972,0.79725,737500000.0
2008-04-14 04:29:00,0.79725,0.79725,0.7972,0.79725,742800000.0
2008-04-14 04:30:00,0.7973,0.7973,0.7973,0.7973,1541100000.0
2008-04-14 04:31:00,0.7972,0.7973,0.7972,0.7973,1541100000.0
2008-04-14 04:33:00,0.7974,0.7976,0.7973,0.7974,1541100000.0
2008-04-14 04:34:00,0.7975,0.7975,0.7971,0.7971,1541100000.0
2008-04-14 04:35:00,0.797,0.7974,0.797,0.7973,1541100000.0
2008-04-14 04:37:00,0.7974,0.7974,0.7974,0.7974,1541100000.0
2008-04-14 04:38:00,0.7975,0.7978,0.7973,0.7974,1541100000.0
2008-04-14 04:39:00,0.7973,0.7974,0.7973,0.7973,1541100000.0
2008-04-14 04:40:00,0.79735,0.79745,0.79715,0.7972,1541100000.0
2008-04-14 04:41:00,0.7972,0.7974,0.7972,0.79725,1965900026.0
2008-04-14 04:42:00,0.7974,0.7974,0.7973,0.7973,1683600027.0
2008-04-14 04:43:00,0.7974,0.7974,0.7973,0.7974,1683600027.0
2008-04-14 04:44:00,0.7974,0.7974,0.7972,0.7974,1683600027.0
2008-04-14 04:45:00,0.7975,0.7975,0.7974,0.7974,1642900000.0
2008-04-14 04:46:00,0.7975,0.7975,0.7974,0.7974,1642900000.0
2008-04-14 04:47:00,0.7973,0.7974,0.7973,0.7973,1642900000.0
2008-04-14 04:48:00,0.7972,0.7974,0.7972,0.7973,1642900000.0
2008-04-14 04:49:00,0.7973,0.7974,0.79725,0.7973,1642900000.0
2008-04-14 04:50:00,0.7973,0.7974,0.7972,0.7974,1581699997.0
2008-04-14 04:51:00,0.7973,0.7974,0.7973,0.7974,1581699997.0
2008-04-14 04:52:00,0.7974,0.7974,0.7972,0.7972,1581699997.0
2008-04-14 04:53:00,0.7972,0.7972,0.79715,0.79715,465400000.0
2008-04-14 04:54:00,0.7972,0.7972,0.7971,0.7971,457400000.0
2008-04-14 04:55:00,0.7972,0.7972,0.7971,0.7971,457400000.0
2008-04-14 04:56:00,0.7972,0.7972,0.79715,0.79715,457400000.0
2008-04-14 04:57:00,0.79715,0.79715,0.79715,0.79715,368500000.0
2008-04-14 04:58:00,0.79715,0.79725,0.79715,0.79725,1289399981.0
2008-04-14 05:00:00,0.79725,0.7975,0.79725,0.7974,1002800019.0
2008-04-14 05:01:00,0.7974,0.7974,0.7972,0.79725,1686999987.0
2008-04-14 05:02:00,0.79725,0.7973,0.79715,0.79725,1590400000.0
2008-04-14 05:03:00,0.79725,0.79725,0.79715,0.79715,1174700000.0
2008-04-14 05:04:00,0.79715,0.79715,0.79715,0.79715,694800000.0
2008-04-14 05:05:00,0.79715,0.79715,0.7971,0.7971,726900000.0
2008-04-14 05:06:00,0.7969,0.7972,0.7969,0.7972,986100000.0
2008-04-14 05:07:00,0.7972,0.7973,0.79715,0.7973,986100000.0
2008-04-14 05:08:00,0.7973,0.7975,0.79725,0.7975,1023500036.0
2008-04-14 05:10:00,0.7976,0.7976,0.7974,0.7975,1152600006.0
2008-04-14 05:11:00,0.7974,0.7975,0.7974,0.7975,1152600006.0
2008-04-14 05:12:00,0.7974,0.7975,0.7974,0.7975,1152600006.0
2008-04-14 05:13:00,0.7975,0.79755,0.7975,0.7975,1152600006.0
2008-04-14 05:14:00,0.7975,0.7975,0.7975,0.7975,1100400000.0
2008-04-14 05:15:00,0.7975,0.7976,0.7975,0.7975,1828200062.0
2008-04-14 05:16:00,0.7976,0.7976,0.7976,0.7976,1744200079.0
2008-04-14 05:17:00,0.7975,0.7975,0.7973,0.7973,1744200079.0
2008-04-14 05:18:00,0.7974,0.7975,0.7974,0.7975,1744200079.0
2008-04-14 05:20:00,0.7974,0.7975,0.7974,0.7975,1744200079.0
2008-04-14 05:22:00,0.7974,0.7974,0.7974,0.7974,1744200079.0
2008-04-14 05:23:00,0.7975,0.7975,0.7974,0.7975,1744200079.0
2008-04-14 05:24:00,0.7974,0.7975,0.7974,0.7974,1744200079.0
2008-04-14 05:25:00,0.7975,0.7976,0.7974,0.7975,1744200079.0
2008-04-14 05:26:00,0.7974,0.7975,0.7974,0.7974,1744200079.0
2008-04-14 05:27:00,0.7975,0.7975,0.7975,0.7975,1744200079.0
2008-04-14 05:29:00,0.7975,0.7975,0.79745,0.79745,1744200079.0
2008-04-14 05:31:00,0.7976,0.7976,0.7975,0.7975,1800800071.0
2008-04-14 05:34:00,0.7975,0.7976,0.7975,0.79755,1800800071.0
2008-04-14 05:35:00,0.79755,0.7976,0.79745,0.79745,697799999.0
2008-04-14 05:36:00,0.7975,0.7976,0.7975,0.7976,1583600003.0
2008-04-14 05:37:00,0.79755,0.7977,0.79755,0.7977,1583600003.0
2008-04-14 05:38:00,0.7977,0.7979,0.7976,0.7978,321300000.0
2008-04-14 05:39:00,0.7979,0.798,0.7977,0.7977,321300000.0
2008-04-14 05:40:00,0.7978,0.7978,0.7975,0.7976,321300000.0
2008-04-14 05:41:00,0.7975,0.7976,0.7975,0.7975,321300000.0
2008-04-14 05:42:00,0.7974,0.7975,0.7974,0.7974,321300000.0
2008-04-14 05:43:00,0.7975,0.7976,0.7974,0.7975,321300000.0
2008-04-14 05:44:00,0.79745,0.7975,0.79745,0.7975,321300000.0
2008-04-14 05:45:00,0.7975,0.7975,0.7975,0.7975,104000000.0
2008-04-14 05:46:00,0.7975,0.79755,0.7975,0.79755,129300000.0
2008-04-14 05:47:00,0.7975,0.79755,0.7975,0.79755,915400000.0
2008-04-14 05:48:00,0.7977,0.7977,0.7975,0.7976,643200000.0
2008-04-14 05:49:00,0.7976,0.79765,0.7976,0.79765,643200000.0
2008-04-14 05:50:00,0.7977,0.7977,0.7976,0.7976,1948499929.0
2008-04-14 05:52:00,0.7975,0.7975,0.7975,0.7975,1948499929.0
2008-04-14 05:55:00,0.7976,0.7977,0.7975,0.7976,1948499929.0
2008-04-14 05:56:00,0.7975,0.7976,0.7975,0.7975,1948499929.0
2008-04-14 05:57:00,0.7974,0.7975,0.7974,0.79745,1948499929.0
2008-04-14 05:58:00,0.79745,0.79745,0.79745,0.79745,599400000.0
2008-04-14 05:59:00,0.7975,0.7975,0.7974,0.7975,1569800000.0
2008-04-14 06:00:00,0.7974,0.7975,0.7974,0.7975,1569800000.0
2008-04-14 06:01:00,0.7974,0.7975,0.7974,0.7974,1569800000.0
2008-04-14 06:02:00,0.7974,0.7974,0.797,0.797,1569800000.0
2008-04-14 06:03:00,0.7969,0.7971,0.7967,0.797,1862700000.0
2008-04-14 06:04:00,0.79705,0.79705,0.797,0.79705,1862700000.0
2008-04-14 06:05:00,0.7971,0.7971,0.797,0.797,946799996.0
2008-04-14 06:06:00,0.7971,0.7973,0.797,0.7973,946799996.0
2008-04-14 06:07:00,0.7972,0.7973,0.7971,0.7972,946799996.0
2008-04-14 06:08:00,0.7971,0.7972,0.7971,0.7972,946799996.0
2008-04-14 06:09:00,0.7971,0.7972,0.7971,0.7971,946799996.0
2008-04-14 06:10:00,0.797,0.7971,0.797,0.797,946799996.0
2008-04-14 06:14:00,0.7969,0.797,0.7969,0.7969,946799996.0
2008-04-14 06:15:00,0.797,0.79715,0.797,0.79705,946799996.0
2008-04-14 06:16:00,0.7971,0.7971,0.797,0.797,1893799996.0
2008-04-14 06:17:00,0.7969,0.7971,0.7969,0.797,1893799996.0
2008-04-14 06:18:00,0.79715,0.7972,0.797,0.7971,1893799996.0
2008-04-14 06:19:00,0.797,0.7972,0.797,0.7972,2086700000.0
2008-04-14 06:20:00,0.7971,0.7972,0.7971,0.7971,2086700000.0
2008-04-14 06:21:00,0.79715,0.79715,0.7971,0.79715,2086700000.0
2008-04-14 06:22:00,0.79715,0.79715,0.7971,0.79715,1346800000.0
2008-04-14 06:23:00,0.79715,0.7973,0.79715,0.79715,435600000.0
2008-04-14 06:24:00,0.79715,0.7972,0.79715,0.79715,553400000.0
2008-04-14 06:25:00,0.79715,0.7972,0.79715,0.79715,821000000.0
2008-04-14 06:27:00,0.797,0.797,0.7969,0.7969,1722900000.0
2008-04-14 06:28:00,0.7971,0.7971,0.797,0.797,1722900000.0
2008-04-14 06:29:00,0.79715,0.79715,0.797,0.797,1722900000.0
2008-04-14 06:30:00,0.797,0.797,0.7969,0.797,1077199999.0
2008-04-14 06:31:00,0.797,0.797,0.7968,0.7969,1922599997.0
2008-04-14 06:32:00,0.7968,0.7968,0.7968,0.7968,1329200000.0
2008-04-14 06:33:00,0.7969,0.7971,0.7969,0.7971,1329200000.0
2008-04-14 06:34:00,0.797,0.7973,0.797,0.7972,2065000000.0
2008-04-14 06:35:00,0.7971,0.7972,0.7971,0.7971,2065000000.0
2008-04-14 06:36:00,0.79705,0.7971,0.797,0.797,2065000000.0
2008-04-14 06:37:00,0.7969,0.797,0.7969,0.7969,1196399954.0
2008-04-14 06:38:00,0.797,0.797,0.7967,0.7969,1196399954.0
2008-04-14 06:39:00,0.7969,0.797,0.7969,0.79695,1196399954.0
2008-04-14 06:40:00,0.79695,0.79695,0.7966,0.79665,341700000.0
2008-04-14 06:41:00,0.79665,0.79665,0.7964,0.79645,1479999996.0
2008-04-14 06:42:00,0.79645,0.79645,0.7964,0.7964,834300002.0
2008-04-14 06:43:00,0.7964,0.7964,0.79625,0.7963,1260600002.0
2008-04-14 06:44:00,0.7964,0.7969,0.7961,0.7962,1067099970.0
2008-04-14 06:45:00,0.7963,0.79635,0.79625,0.79625,1067099970.0
2008-04-14 06:46:00,0.79625,0.7965,0.79625,0.7963,467300000.0
2008-04-14 06:47:00,0.7963,0.7966,0.7963,0.7965,1756299991.0
2008-04-14 06:48:00,0.7966,0.7966,0.7963,0.7963,1892299970.0
2008-04-14 06:49:00,0.7964,0.7965,0.7963,0.7964,1892299970.0
2008-04-14 06:50:00,0.79635,0.79635,0.7963,0.7963,1892299970.0
2008-04-14 06:51:00,0.7965,0.7965,0.7963,0.7963,104800000.0
2008-04-14 06:52:00,0.7964,0.7964,0.7963,0.7963,104800000.0
2008-04-14 06:53:00,0.7964,0.7964,0.7964,0.7964,104800000.0
2008-04-14 06:54:00,0.7965,0.7965,0.7964,0.7965,104800000.0
2008-04-14 06:55:00,0.7966,0.7966,0.7965,0.7966,104800000.0
2008-04-14 06:56:00,0.7965,0.7966,0.7965,0.7966,104800000.0
2008-04-14 06:57:00,0.7965,0.7967,0.7965,0.7966,104800000.0
2008-04-14 06:58:00,0.79665,0.79665,0.79665,0.79665,104800000.0
2008-04-14 06:59:00,0.79665,0.7967,0.79665,0.79665,200400000.0
2008-04-14 07:00:00,0.79665,0.7967,0.7966,0.79665,279600000.0
2008-04-14 07:01:00,0.79665,0.7967,0.79665,0.7967,661800000.0
2008-04-14 07:02:00,0.7967,0.79675,0.7967,0.79675,818700000.0
2008-04-14 07:03:00,0.79675,0.79675,0.79665,0.7967,871800000.0
2008-04-14 07:04:00,0.7967,0.79675,0.79665,0.79665,470800000.0
2008-04-14 07:05:00,0.7968,0.7968,0.7968,0.7968,1447200033.0
2008-04-14 07:07:00,0.7969,0.7969,0.7968,0.7968,1447200033.0
2008-04-14 07:08:00,0.7969,0.7969,0.7968,0.7969,1447200033.0
2008-04-14 07:09:00,0.7969,0.797,0.7969,0.797,1447200033.0
2008-04-14 07:11:00,0.797,0.797,0.797,0.797,1635600046.0
2008-04-14 07:12:00,0.7971,0.7972,0.797,0.7971,610200000.0
2008-04-14 07:13:00,0.7972,0.7973,0.797,0.7972,610200000.0
2008-04-14 07:14:00,0.7971,0.7972,0.7971,0.7972,610200000.0
2008-04-14 07:15:00,0.7973,0.7974,0.7973,0.7973,610200000.0
2008-04-14 07:16:00,0.7972,0.7973,0.7972,0.7972,610200000.0
2008-04-14 07:17:00,0.79725,0.7974,0.79725,0.7974,610200000.0
2008-04-14 07:18:00,0.7974,0.7974,0.7972,0.7973,925799999.0
2008-04-14 07:19:00,0.7973,0.7973,0.7972,0.7973,790900000.0
2008-04-14 07:20:00,0.7973,0.7979,0.7973,0.7977,335400000.0
2008-04-14 07:21:00,0.7977,0.7977,0.79745,0.7975,1039700000.0
2008-04-14 07:22:00,0.7974,0.7975,0.7974,0.7975,1113300000.0
2008-04-14 07:24:00,0.7975,0.7975,0.7975,0.7975,1113300000.0
2008-04-14 07:26:00,0.7976,0.7976,0.7976,0.7976,550699996.0
2008-04-14 07:27:00,0.7977,0.7977,0.7975,0.7975,550699996.0
2008-04-14 07:28:00,0.7975,0.7975,0.79735,0.79735,550699996.0
2008-04-14 07:29:00,0.79735,0.79745,0.7973,0.79735,895000000.0
2008-04-14 07:30:00,0.79735,0.79735,0.7973,0.7973,354400000.0
2008-04-14 07:31:00,0.7973,0.7973,0.79725,0.79725,610800000.0
2008-04-14 07:32:00,0.79725,0.7973,0.79725,0.79725,1691300000.0
2008-04-14 07:33:00,0.79725,0.79725,0.79725,0.79725,1555000000.0
2008-04-14 07:34:00,0.79725,0.79725,0.797,0.797,728400000.0
2008-04-14 07:35:00,0.797,0.797,0.797,0.797,100000000.0
2008-04-14 07:36:00,0.797,0.7971,0.797,0.79705,97600000.0
2008-04-14 07:37:00,0.79705,0.7971,0.79705,0.7971,202600000.0
2008-04-14 07:38:00,0.7971,0.79715,0.797,0.7971,665200000.0
2008-04-14 07:39:00,0.7971,0.79725,0.7971,0.7972,1185100000.0
2008-04-14 07:40:00,0.7972,0.79735,0.7972,0.7973,1123900000.0
2008-04-14 07:41:00,0.7973,0.79735,0.7972,0.79735,289300000.0
2008-04-14 07:42:00,0.79735,0.79755,0.7973,0.7975,774700000.0
2008-04-14 07:43:00,0.7976,0.7977,0.7975,0.7975,360100000.0
2008-04-14 07:44:00,0.79755,0.79765,0.79755,0.79765,360100000.0
2008-04-14 07:45:00,0.7976,0.79805,0.7976,0.7979,1837700008.0
2008-04-14 07:46:00,0.7979,0.798,0.79785,0.7979,790700000.0
2008-04-14 07:47:00,0.7979,0.79815,0.79785,0.79805,1130700021.0
2008-04-14 07:48:00,0.79805,0.7983,0.79805,0.7982,1763100036.0
2008-04-14 07:49:00,0.7982,0.7983,0.7981,0.79815,1884600016.0
2008-04-14 07:50:00,0.79815,0.79815,0.79795,0.7981,131100000.0
2008-04-14 07:51:00,0.7981,0.7982,0.79805,0.79815,58700000.0
2008-04-14 07:52:00,0.79815,0.7982,0.79815,0.7982,325000000.0
2008-04-14 07:53:00,0.7982,0.7984,0.7982,0.7983,120300000.0
2008-04-14 07:54:00,0.7983,0.79865,0.7983,0.79845,200000000.0
2008-04-14 07:55:00,0.79845,0.7986,0.79845,0.7985,118400000.0
2008-04-14 07:56:00,0.7985,0.7985,0.7984,0.79845,89400000.0
2008-04-14 07:57:00,0.79845,0.79855,0.7984,0.7985,129000000.0
2008-04-14 07:58:00,0.7985,0.79855,0.7985,0.7985,122100000.0
2008-04-14 07:59:00,0.7985,0.7985,0.7984,0.7985,127900000.0
2008-04-14 08:00:00,0.79845,0.7985,0.798,0.7981,511500000.0
2008-04-14 08:01:00,0.7981,0.79835,0.7981,0.7983,251200000.0
2008-04-14 08:02:00,0.7983,0.7983,0.7981,0.79815,338300000.0
2008-04-14 08:03:00,0.79815,0.79825,0.79805,0.79825,490600000.0
2008-04-14 08:04:00,0.79825,0.79845,0.79825,0.79835,107300000.0
2008-04-14 08:05:00,0.7984,0.79845,0.7982,0.7982,204800000.0
2008-04-14 08:06:00,0.7982,0.7983,0.79815,0.7983,662500000.0
2008-04-14 08:07:00,0.7983,0.79845,0.7983,0.7984,231700000.0
2008-04-14 08:08:00,0.7984,0.7984,0.7984,0.7984,164800000.0
2008-04-14 08:09:00,0.7984,0.79845,0.79835,0.7984,142800000.0
2008-04-14 08:10:00,0.7984,0.7984,0.7982,0.7982,177500000.0
2008-04-14 08:11:00,0.7982,0.7985,0.7982,0.7985,103900000.0
2008-04-14 08:12:00,0.7985,0.7986,0.7982,0.79835,274000000.0
2008-04-14 08:13:00,0.79835,0.7984,0.79795,0.7981,179600000.0
2008-04-14 08:14:00,0.7981,0.7981,0.7978,0.7978,129700000.0
2008-04-14 08:15:00,0.7978,0.7979,0.7978,0.7979,322300000.0
2008-04-14 08:16:00,0.7979,0.7979,0.7977,0.7978,335400000.0
2008-04-14 08:17:00,0.7978,0.7978,0.7974,0.7974,204400000.0
2008-04-14 08:18:00,0.7974,0.7974,0.7971,0.7973,221600000.0
2008-04-14 08:19:00,0.79725,0.79755,0.7972,0.7975,137100000.0
2008-04-14 08:20:00,0.7975,0.7976,0.7974,0.79745,220300000.0
2008-04-14 08:21:00,0.79745,0.79765,0.79745,0.79755,110000000.0
2008-04-14 08:22:00,0.79755,0.79775,0.79755,0.79765,258900000.0
2008-04-14 08:23:00,0.79765,0.7977,0.7976,0.79765,330200000.0
2008-04-14 08:24:00,0.7977,0.79775,0.79765,0.7977,150900000.0
2008-04-14 08:25:00,0.7977,0.79775,0.7976,0.7977,115400000.0
2008-04-14 08:26:00,0.79765,0.79775,0.79755,0.79765,147400000.0
2008-04-14 08:27:00,0.79765,0.7977,0.79755,0.7976,139900000.0
2008-04-14 08:28:00,0.7976,0.79775,0.79755,0.79775,139400000.0
2008-04-14 08:29:00,0.79775,0.79775,0.7976,0.7976,113500000.0
2008-04-14 08:30:00,0.7976,0.79765,0.7976,0.7976,174100000.0
2008-04-14 08:31:00,0.7976,0.7977,0.7976,0.7977,177100000.0
2008-04-14 08:32:00,0.7977,0.7982,0.7977,0.7982,392500002.0
2008-04-14 08:33:00,0.79815,0.7982,0.79805,0.7981,269500001.0
2008-04-14 08:34:00,0.7981,0.7983,0.7981,0.7983,237300000.0
2008-04-14 08:35:00,0.7983,0.7984,0.7982,0.79835,86100000.0
2008-04-14 08:36:00,0.79835,0.79835,0.7981,0.7981,104100000.0
2008-04-14 08:37:00,0.7981,0.79825,0.798,0.79825,249600000.0
2008-04-14 08:38:00,0.79825,0.7985,0.79815,0.79845,105700000.0
2008-04-14 08:39:00,0.79845,0.79845,0.7982,0.7983,116700000.0
2008-04-14 08:40:00,0.7983,0.7985,0.7982,0.7983,112500000.0
2008-04-14 08:41:00,0.7983,0.79875,0.7983,0.79865,124700000.0
2008-04-14 08:42:00,0.7986,0.7988,0.7986,0.7988,84100000.0
2008-04-14 08:43:00,0.7988,0.7989,0.7987,0.7989,92300000.0
2008-04-14 08:44:00,0.7989,0.79925,0.79885,0.7991,291199999.0
2008-04-14 08:45:00,0.7991,0.7991,0.79895,0.799,190800000.0
2008-04-14 08:46:00,0.799,0.79915,0.79885,0.79905,139700000.0
2008-04-14 08:47:00,0.79905,0.79915,0.799,0.799,119500000.0
2008-04-14 08:48:00,0.799,0.79925,0.7989,0.79925,128000000.0
2008-04-14 08:49:00,0.79925,0.79935,0.79915,0.7992,811799990.0
2008-04-14 08:50:00,0.7992,0.7994,0.79915,0.79935,1682299987.0
2008-04-14 08:51:00,0.79935,0.7994,0.7993,0.79935,472699996.0
2008-04-14 08:52:00,0.79935,0.7996,0.7993,0.79955,122300000.0
2008-04-14 08:53:00,0.79955,0.7997,0.7995,0.7996,186799997.0
2008-04-14 08:54:00,0.7996,0.7997,0.7995,0.7996,134100000.0
2008-04-14 08:55:00,0.7996,0.7997,0.7996,0.79965,98200000.0
2008-04-14 08:56:00,0.79965,0.7997,0.7996,0.7997,105400000.0
2008-04-14 08:57:00,0.7997,0.7997,0.79965,0.7997,113400000.0
2008-04-14 08:58:00,0.7997,0.79975,0.79965,0.7997,114500000.0
2008-04-14 08:59:00,0.7997,0.7997,0.7994,0.7995,460900000.0
2008-04-14 09:00:00,0.79945,0.7995,0.7993,0.79935,106200000.0
2008-04-14 09:01:00,0.79935,0.7994,0.7993,0.7993,113000000.0
2008-04-14 09:02:00,0.79925,0.7993,0.7988,0.79885,408600000.0
2008-04-14 09:03:00,0.79885,0.79895,0.7988,0.79885,117700000.0
2008-04-14 09:04:00,0.79885,0.7989,0.79875,0.79885,722800000.0
2008-04-14 09:05:00,0.79885,0.799,0.7988,0.7989,108500000.0
2008-04-14 09:06:00,0.7989,0.799,0.7989,0.7989,188700000.0
2008-04-14 09:07:00,0.7989,0.79895,0.79885,0.7989,368000000.0
2008-04-14 09:08:00,0.7989,0.7991,0.7988,0.79885,425099999.0
2008-04-14 09:09:00,0.79885,0.799,0.7988,0.79895,112700000.0
2008-04-14 09:10:00,0.79895,0.79915,0.79895,0.79905,189600002.0
2008-04-14 09:11:00,0.79905,0.7995,0.79905,0.7995,110700000.0
2008-04-14 09:12:00,0.7995,0.7995,0.79935,0.7994,111100000.0
2008-04-14 09:13:00,0.7994,0.7995,0.7993,0.79945,99700000.0
2008-04-14 09:14:00,0.79945,0.7996,0.79935,0.7995,561500000.0
2008-04-14 09:15:00,0.7995,0.7997,0.7995,0.7996,76600000.0
2008-04-14 09:16:00,0.7996,0.7996,0.79945,0.7995,140600001.0
2008-04-14 09:17:00,0.79955,0.79965,0.79955,0.7996,285600000.0
2008-04-14 09:18:00,0.7996,0.7997,0.79955,0.7997,290800004.0
2008-04-14 09:19:00,0.7997,0.7997,0.7996,0.7996,132300000.0
2008-04-14 09:20:00,0.7996,0.7997,0.79955,0.7996,468300000.0
2008-04-14 09:21:00,0.7996,0.7996,0.7994,0.7995,1205499998.0
2008-04-14 09:22:00,0.7995,0.7996,0.79945,0.79945,110300000.0
2008-04-14 09:23:00,0.79945,0.7995,0.7994,0.7995,92700000.0
2008-04-14 09:24:00,0.7995,0.7995,0.7994,0.79945,148200000.0
2008-04-14 09:25:00,0.79945,0.7997,0.79945,0.79955,603200002.0
2008-04-14 09:26:00,0.79955,0.8001,0.7995,0.8,338400000.0
2008-04-14 09:27:00,0.80005,0.8002,0.79995,0.80005,144900000.0
2008-04-14 09:28:00,0.80005,0.8001,0.79995,0.80005,578199997.0
2008-04-14 09:29:00,0.8001,0.80085,0.8001,0.8004,203100000.0
2008-04-14 09:30:00,0.8004,0.8006,0.8004,0.8006,79100000.0
2008-04-14 09:31:00,0.8006,0.80065,0.8005,0.8006,64400000.0
2008-04-14 09:32:00,0.8006,0.8007,0.8005,0.80055,114800000.0
2008-04-14 09:33:00,0.80055,0.80055,0.8004,0.80045,82800000.0
2008-04-14 09:34:00,0.80045,0.8005,0.8004,0.8005,145000000.0
2008-04-14 09:35:00,0.8005,0.8005,0.8003,0.8003,82000000.0
2008-04-14 09:36:00,0.8003,0.80035,0.8002,0.80025,117200000.0
2008-04-14 09:37:00,0.80025,0.80025,0.80015,0.80015,204600000.0
2008-04-14 09:38:00,0.80015,0.80015,0.80005,0.8001,133900000.0
2008-04-14 09:39:00,0.8001,0.80015,0.8001,0.8001,134600000.0
2008-04-14 09:40:00,0.8001,0.8002,0.8001,0.8002,150200000.0
2008-04-14 09:41:00,0.8002,0.8003,0.8002,0.8003,111100000.0
2008-04-14 09:42:00,0.8003,0.80035,0.8003,0.8003,136800000.0
2008-04-14 09:43:00,0.8003,0.80035,0.80025,0.80025,222700000.0
2008-04-14 09:44:00,0.80025,0.80025,0.8001,0.80015,146300000.0
2008-04-14 09:45:00,0.80015,0.80015,0.80015,0.80015,104700000.0
2008-04-14 09:46:00,0.80015,0.80015,0.8001,0.8001,234100000.0
2008-04-14 09:47:00,0.8001,0.8002,0.8,0.8001,60600000.0
2008-04-14 09:48:00,0.8001,0.8003,0.8001,0.8002,156900000.0
2008-04-14 09:49:00,0.8002,0.8003,0.80015,0.80025,201100000.0
2008-04-14 09:50:00,0.8003,0.80035,0.80025,0.80035,552500000.0
2008-04-14 09:51:00,0.80035,0.8006,0.80035,0.8006,324700000.0
2008-04-14 09:52:00,0.8006,0.8007,0.80055,0.8006,473000000.0
2008-04-14 09:53:00,0.8006,0.8006,0.8005,0.80055,141100000.0
2008-04-14 09:54:00,0.80055,0.8008,0.8005,0.8008,206200000.0
2008-04-14 09:55:00,0.8008,0.80085,0.8005,0.8005,237000000.0
2008-04-14 09:56:00,0.8005,0.80055,0.8004,0.80045,329000000.0
2008-04-14 09:57:00,0.80045,0.80045,0.8003,0.80035,432800000.0
2008-04-14 09:58:00,0.80035,0.80035,0.80025,0.80025,158700000.0
2008-04-14 09:59:00,0.8003,0.8003,0.80015,0.8002,299700000.0
2008-04-14 10:00:00,0.8002,0.8002,0.80005,0.80005,166200000.0
2008-04-14 10:01:00,0.80005,0.8002,0.79995,0.8,386400000.0
2008-04-14 10:02:00,0.8,0.8001,0.8,0.8001,124000000.0
2008-04-14 10:03:00,0.8001,0.8003,0.80005,0.8003,144600000.0
2008-04-14 10:04:00,0.8003,0.80045,0.80025,0.80045,190100000.0
2008-04-14 10:05:00,0.80045,0.8005,0.8004,0.8004,85700000.0
2008-04-14 10:06:00,0.8004,0.8004,0.8003,0.8003,149500000.0
2008-04-14 10:07:00,0.8003,0.8003,0.8003,0.8003,100600000.0
2008-04-14 10:08:00,0.8003,0.8003,0.80015,0.8002,180000000.0
2008-04-14 10:09:00,0.8002,0.8003,0.80015,0.8002,224900000.0
2008-04-14 10:10:00,0.8002,0.8002,0.8001,0.8001,104300000.0
2008-04-14 10:11:00,0.80015,0.8002,0.8,0.80005,145900000.0
2008-04-14 10:12:00,0.80005,0.8002,0.79995,0.8002,152600000.0
2008-04-14 10:13:00,0.8002,0.8003,0.8002,0.8002,223700000.0
2008-04-14 10:14:00,0.8002,0.8003,0.8002,0.8003,154900000.0
2008-04-14 10:15:00,0.8003,0.8003,0.8001,0.8001,132900000.0
2008-04-14 10:16:00,0.8001,0.8001,0.8,0.8,199500000.0
2008-04-14 10:17:00,0.8,0.8001,0.79995,0.8,165200000.0
2008-04-14 10:18:00,0.8,0.8001,0.7999,0.8,131700000.0
2008-04-14 10:19:00,0.8,0.8,0.7999,0.7999,139600000.0
2008-04-14 10:20:00,0.7999,0.7999,0.7997,0.79975,446300000.0
2008-04-14 10:21:00,0.79975,0.7999,0.7997,0.7998,212700000.0
2008-04-14 10:22:00,0.7998,0.7998,0.7994,0.7994,83700000.0
2008-04-14 10:23:00,0.79945,0.79965,0.79945,0.79955,212700000.0
2008-04-14 10:24:00,0.79955,0.79955,0.79925,0.79955,131500000.0
2008-04-14 10:25:00,0.7995,0.7997,0.7995,0.79955,125000000.0
2008-04-14 10:26:00,0.79955,0.7996,0.7994,0.79955,129900000.0
2008-04-14 10:27:00,0.79955,0.79955,0.79945,0.7995,116500000.0
2008-04-14 10:28:00,0.7995,0.7995,0.7994,0.7994,105200000.0
2008-04-14 10:29:00,0.7994,0.7996,0.7994,0.7995,131800000.0
2008-04-14 10:30:00,0.7995,0.79955,0.79925,0.7995,295700000.0
2008-04-14 10:31:00,0.7995,0.7996,0.7994,0.79945,195600000.0
2008-04-14 10:32:00,0.79945,0.7997,0.79945,0.79965,177900000.0
2008-04-14 10:33:00,0.7996,0.7996,0.79955,0.7996,189999999.0
2008-04-14 10:34:00,0.79955,0.79955,0.79935,0.79935,272600003.0
2008-04-14 10:35:00,0.79935,0.79965,0.7993,0.79935,817999991.0
2008-04-14 10:36:00,0.79935,0.7994,0.7993,0.7993,205800000.0
2008-04-14 10:37:00,0.7993,0.7995,0.79925,0.79945,237400000.0
2008-04-14 10:38:00,0.79945,0.79955,0.79945,0.79955,346799999.0
2008-04-14 10:39:00,0.79955,0.79975,0.79955,0.7997,100800000.0
2008-04-14 10:40:00,0.7997,0.7998,0.7997,0.7998,125000000.0
2008-04-14 10:41:00,0.7998,0.7998,0.79965,0.79965,161299999.0
2008-04-14 10:42:00,0.79965,0.7997,0.79955,0.79955,196900000.0
2008-04-14 10:43:00,0.79955,0.79965,0.79955,0.7996,319500001.0
2008-04-14 10:44:00,0.7996,0.7996,0.79945,0.7996,408600000.0
2008-04-14 10:45:00,0.7996,0.79965,0.7995,0.7995,195700000.0
2008-04-14 10:46:00,0.7995,0.79955,0.79935,0.79935,218599997.0
2008-04-14 10:47:00,0.79935,0.79945,0.7993,0.7994,219600000.0
2008-04-14 10:48:00,0.7994,0.7996,0.7993,0.7996,113800000.0
2008-04-14 10:49:00,0.7996,0.7997,0.7996,0.7996,106000000.0
2008-04-14 10:50:00,0.7996,0.79965,0.7995,0.7995,108900000.0
2008-04-14 10:51:00,0.7995,0.7996,0.7995,0.7996,126200000.0
2008-04-14 10:52:00,0.7996,0.7998,0.79955,0.7998,90500000.0
2008-04-14 10:53:00,0.7998,0.7998,0.79975,0.7998,255100000.0
2008-04-14 10:54:00,0.7998,0.7998,0.7997,0.7997,85500000.0
2008-04-14 10:55:00,0.7997,0.7998,0.7997,0.79975,323400000.0
2008-04-14 10:56:00,0.79975,0.7999,0.7997,0.7999,92800000.0
2008-04-14 10:57:00,0.7999,0.7999,0.7998,0.7999,281100000.0
2008-04-14 10:58:00,0.7999,0.8,0.7999,0.7999,82000000.0
2008-04-14 10:59:00,0.7999,0.8001,0.79985,0.79985,619899999.0
2008-04-14 11:00:00,0.79985,0.8001,0.79985,0.8001,220800000.0
2008-04-14 11:01:00,0.8001,0.80025,0.80005,0.80025,98600000.0
2008-04-14 11:02:00,0.80025,0.80025,0.8001,0.80015,133600000.0
2008-04-14 11:03:00,0.80015,0.80025,0.8001,0.8002,118600000.0
2008-04-14 11:04:00,0.8002,0.8003,0.80015,0.80025,303500000.0
2008-04-14 11:05:00,0.80025,0.8003,0.8002,0.8002,128800000.0
2008-04-14 11:06:00,0.8002,0.8003,0.8002,0.8002,120300000.0
2008-04-14 11:07:00,0.8002,0.8002,0.8002,0.8002,148400000.0
2008-04-14 11:08:00,0.8002,0.8002,0.79995,0.8001,326599999.0
2008-04-14 11:09:00,0.8001,0.8002,0.8001,0.8002,198600000.0
2008-04-14 11:10:00,0.8002,0.8002,0.8001,0.80015,714600000.0
2008-04-14 11:11:00,0.80015,0.8002,0.8001,0.8001,252400000.0
2008-04-14 11:12:00,0.8001,0.8002,0.8001,0.80015,887500000.0
2008-04-14 11:13:00,0.80015,0.80015,0.8,0.8,539100000.0
2008-04-14 11:14:00,0.80005,0.8001,0.8,0.80005,165800000.0
2008-04-14 11:15:00,0.80005,0.8002,0.8,0.80015,699700009.0
2008-04-14 11:16:00,0.80015,0.8003,0.80015,0.8002,783900000.0
2008-04-14 11:17:00,0.8002,0.8002,0.7999,0.7999,384699996.0
2008-04-14 11:18:00,0.7999,0.79995,0.7997,0.7998,340000000.0
2008-04-14 11:19:00,0.7998,0.79985,0.7996,0.7996,132308000.0
2008-04-14 11:20:00,0.79965,0.7998,0.79965,0.7997,210200000.0
2008-04-14 11:21:00,0.7997,0.7998,0.7997,0.79975,499400000.0
2008-04-14 11:22:00,0.79965,0.7997,0.7995,0.7996,336700000.0
2008-04-14 11:23:00,0.7996,0.7996,0.7994,0.79945,165800000.0
2008-04-14 11:24:00,0.79945,0.7995,0.79945,0.7995,139100000.0
2008-04-14 11:25:00,0.7995,0.79965,0.7995,0.79965,172800000.0
2008-04-14 11:26:00,0.79965,0.79965,0.7996,0.7996,132600000.0
2008-04-14 11:27:00,0.7996,0.79975,0.7996,0.79975,125400000.0
2008-04-14 11:28:00,0.79975,0.7999,0.79975,0.7998,156400000.0
2008-04-14 11:29:00,0.7998,0.7998,0.7998,0.7998,163500000.0
2008-04-14 11:30:00,0.7998,0.79985,0.7998,0.79985,131400000.0
2008-04-14 11:31:00,0.79985,0.7999,0.7998,0.7999,105800000.0
2008-04-14 11:32:00,0.7999,0.7999,0.79985,0.7999,142900000.0
2008-04-14 11:33:00,0.7999,0.80005,0.7999,0.8,93400000.0
2008-04-14 11:34:00,0.8,0.8,0.79985,0.79995,234400000.0
2008-04-14 11:35:00,0.79995,0.80005,0.7999,0.8,171000000.0
2008-04-14 11:36:00,0.8,0.80005,0.79995,0.8,104300000.0
2008-04-14 11:37:00,0.8,0.80005,0.8,0.8,137100000.0
2008-04-14 11:38:00,0.8,0.8001,0.79995,0.8,113900000.0
2008-04-14 11:39:00,0.8,0.80005,0.79995,0.8,140400000.0
2008-04-14 11:40:00,0.8,0.8001,0.8,0.8,138500000.0
2008-04-14 11:41:00,0.8,0.80005,0.79995,0.8,262600000.0
2008-04-14 11:42:00,0.8,0.8,0.79995,0.8,141700000.0
2008-04-14 11:43:00,0.8,0.8,0.79995,0.79995,127500000.0
2008-04-14 11:44:00,0.79995,0.8,0.7999,0.79995,123700000.0
2008-04-14 11:45:00,0.79995,0.8,0.79985,0.7999,104100000.0
2008-04-14 11:46:00,0.7999,0.8,0.7999,0.8,117400000.0
2008-04-14 11:47:00,0.8,0.8,0.79995,0.79995,185300000.0
2008-04-14 11:48:00,0.79995,0.79995,0.79995,0.79995,805200000.0
2008-04-14 11:49:00,0.79995,0.8,0.79995,0.79995,113900000.0
2008-04-14 11:50:00,0.79995,0.79995,0.79985,0.79985,235100000.0
2008-04-14 11:51:00,0.79985,0.80005,0.79985,0.8,250000000.0
2008-04-14 11:52:00,0.8,0.8,0.7999,0.79995,132700000.0
2008-04-14 11:53:00,0.79995,0.79995,0.7999,0.7999,132600000.0
2008-04-14 11:54:00,0.7999,0.8,0.79985,0.7999,117200000.0
2008-04-14 11:55:00,0.7999,0.79995,0.7999,0.7999,112900000.0
2008-04-14 11:56:00,0.7999,0.7999,0.79985,0.7999,315300000.0
2008-04-14 11:57:00,0.7999,0.7999,0.79985,0.7999,142400000.0
2008-04-14 11:58:00,0.7999,0.8,0.7999,0.7999,188000000.0
2008-04-14 11:59:00,0.7999,0.7999,0.79975,0.7998,154200000.0
2008-04-14 12:00:00,0.7998,0.7999,0.7998,0.7999,104700000.0
2008-04-14 12:01:00,0.7999,0.7999,0.79985,0.79985,128500000.0
2008-04-14 12:02:00,0.79985,0.7999,0.7998,0.7999,99800000.0
2008-04-14 12:03:00,0.7999,0.7999,0.79985,0.79985,90700000.0
2008-04-14 12:04:00,0.79985,0.7999,0.7998,0.79985,113800000.0
2008-04-14 12:05:00,0.79985,0.7999,0.7998,0.7998,113200000.0
2008-04-14 12:06:00,0.7998,0.80005,0.7998,0.79995,122000000.0
2008-04-14 12:07:00,0.79995,0.8,0.7999,0.7999,329200000.0
2008-04-14 12:08:00,0.7999,0.7999,0.7998,0.7999,125100000.0
2008-04-14 12:09:00,0.7999,0.8,0.79985,0.7999,180000000.0
2008-04-14 12:10:00,0.7999,0.7999,0.7998,0.79985,107900000.0
2008-04-14 12:11:00,0.79985,0.79995,0.7997,0.7998,315100000.0
2008-04-14 12:12:00,0.79975,0.7998,0.79975,0.7998,119700000.0
2008-04-14 12:13:00,0.7998,0.8,0.7998,0.79995,119500000.0
2008-04-14 12:14:00,0.79995,0.8,0.7999,0.79995,192800000.0
2008-04-14 12:15:00,0.79995,0.80005,0.7999,0.8,415400000.0
2008-04-14 12:16:00,0.8,0.8002,0.8,0.80015,185200000.0
2008-04-14 12:17:00,0.8001,0.8003,0.8001,0.80025,159800000.0
2008-04-14 12:18:00,0.80025,0.8004,0.8002,0.80025,114500000.0
2008-04-14 12:19:00,0.80025,0.8006,0.8002,0.80045,146200000.0
2008-04-14 12:20:00,0.80045,0.80075,0.80035,0.8007,113300000.0
2008-04-14 12:21:00,0.8007,0.8008,0.80055,0.8007,105200000.0
2008-04-14 12:22:00,0.8007,0.8008,0.8006,0.8006,107500000.0
2008-04-14 12:23:00,0.8006,0.8006,0.8005,0.8005,108500000.0
2008-04-14 12:24:00,0.8005,0.8005,0.8001,0.8001,139000000.0
2008-04-14 12:25:00,0.8001,0.8003,0.79995,0.79995,109100000.0
2008-04-14 12:26:00,0.79995,0.8004,0.7999,0.8002,112100000.0
2008-04-14 12:27:00,0.8002,0.80025,0.80005,0.8001,121800000.0
2008-04-14 12:28:00,0.80015,0.8002,0.79975,0.7998,105400000.0
2008-04-14 12:29:00,0.7998,0.80005,0.7998,0.8,127600000.0
2008-04-14 12:30:00,0.8,0.8001,0.79975,0.7999,100000000.0
2008-04-14 12:31:00,0.7999,0.79995,0.7997,0.7999,106800000.0
2008-04-14 12:32:00,0.7999,0.8001,0.79985,0.8001,119200000.0
2008-04-14 12:33:00,0.8001,0.8001,0.7998,0.8,137500000.0
2008-04-14 12:34:00,0.8,0.8,0.7998,0.79995,112000000.0
2008-04-14 12:35:00,0.79995,0.8001,0.79975,0.7999,117700000.0
2008-04-14 12:36:00,0.79995,0.8001,0.7999,0.7999,124400000.0
2008-04-14 12:37:00,0.7999,0.8,0.7998,0.79985,122600000.0
2008-04-14 12:38:00,0.79985,0.8,0.79985,0.7999,130800000.0
2008-04-14 12:39:00,0.7999,0.8001,0.7999,0.8001,210000000.0
2008-04-14 12:40:00,0.8001,0.8003,0.8001,0.8003,147200000.0
2008-04-14 12:41:00,0.8003,0.8003,0.8002,0.80025,123100000.0
2008-04-14 12:42:00,0.80025,0.80035,0.8002,0.80025,153700000.0
2008-04-14 12:43:00,0.8003,0.80045,0.80025,0.8004,127300000.0
2008-04-14 12:44:00,0.8004,0.8004,0.8003,0.8004,123800000.0
2008-04-14 12:45:00,0.8004,0.8004,0.8002,0.8003,120100000.0
2008-04-14 12:46:00,0.8003,0.80035,0.80025,0.8003,156000000.0
2008-04-14 12:47:00,0.8003,0.8003,0.8001,0.8001,183400000.0
2008-04-14 12:48:00,0.8001,0.80015,0.80005,0.8001,157100000.0
2008-04-14 12:49:00,0.8001,0.8001,0.8,0.8,253100000.0
2008-04-14 12:50:00,0.8,0.8001,0.79995,0.8001,115100000.0
2008-04-14 12:51:00,0.8001,0.8002,0.8001,0.8001,156100000.0
2008-04-14 12:52:00,0.8001,0.80015,0.80005,0.8001,241700000.0
2008-04-14 12:53:00,0.8001,0.8001,0.80005,0.8001,102500000.0
2008-04-14 12:54:00,0.8001,0.8002,0.8,0.80005,158600000.0
2008-04-14 12:55:00,0.80005,0.8001,0.79995,0.79995,118200000.0
2008-04-14 12:56:00,0.79995,0.8001,0.79995,0.8,107000000.0
2008-04-14 12:57:00,0.8,0.8002,0.79995,0.8002,114200000.0
2008-04-14 12:58:00,0.8002,0.8002,0.80015,0.8002,112600000.0
2008-04-14 12:59:00,0.8002,0.80025,0.8001,0.8001,129800000.0
2008-04-14 13:00:00,0.80005,0.8003,0.7999,0.80005,154400000.0
2008-04-14 13:01:00,0.80005,0.80015,0.7999,0.7999,127700000.0
2008-04-14 13:02:00,0.7999,0.79995,0.7999,0.79995,146300000.0
2008-04-14 13:03:00,0.79995,0.80005,0.79995,0.80005,97500000.0
2008-04-14 13:04:00,0.80005,0.80005,0.8,0.80005,118200000.0
2008-04-14 13:05:00,0.80005,0.80025,0.80005,0.80025,120900000.0
2008-04-14 13:06:00,0.80025,0.8005,0.80025,0.80025,121300000.0
2008-04-14 13:07:00,0.80025,0.80025,0.8002,0.8002,135700000.0
2008-04-14 13:08:00,0.8002,0.8002,0.8001,0.80015,119300000.0
2008-04-14 13:09:00,0.80015,0.8003,0.80015,0.80025,117200000.0
2008-04-14 13:10:00,0.8003,0.8003,0.8002,0.80025,124700000.0
2008-04-14 13:11:00,0.80025,0.8003,0.8002,0.8003,135800000.0
2008-04-14 13:12:00,0.8003,0.8005,0.8002,0.8003,155100000.0
2008-04-14 13:13:00,0.8003,0.8003,0.8002,0.80025,187800000.0
2008-04-14 13:14:00,0.80025,0.8003,0.80025,0.8003,127000000.0
2008-04-14 13:15:00,0.8003,0.8006,0.8003,0.80055,119100000.0
2008-04-14 13:16:00,0.80055,0.8006,0.8005,0.80055,122900000.0
2008-04-14 13:17:00,0.80055,0.8008,0.80045,0.8007,196400000.0
2008-04-14 13:18:00,0.8007,0.80085,0.8007,0.8008,160100000.0
2008-04-14 13:19:00,0.8008,0.8008,0.80075,0.8008,84900000.0
2008-04-14 13:20:00,0.8008,0.8008,0.8006,0.80065,228300000.0
2008-04-14 13:21:00,0.80065,0.8007,0.80045,0.8005,228200000.0
2008-04-14 13:22:00,0.8005,0.8005,0.80045,0.8005,277100000.0
2008-04-14 13:23:00,0.8005,0.8005,0.8005,0.8005,147400000.0
2008-04-14 13:24:00,0.8005,0.8005,0.80025,0.8003,235900000.0
2008-04-14 13:25:00,0.8003,0.8003,0.8002,0.8003,169300000.0
2008-04-14 13:26:00,0.8003,0.8004,0.80025,0.80035,186400000.0
2008-04-14 13:27:00,0.80035,0.8004,0.8003,0.80035,336000000.0
2008-04-14 13:28:00,0.80035,0.8004,0.8002,0.80025,269900000.0
2008-04-14 13:29:00,0.80025,0.8003,0.8,0.8001,295700000.0
2008-04-14 13:30:00,0.8001,0.80065,0.79985,0.80025,134700000.0
2008-04-14 13:31:00,0.8003,0.8004,0.8001,0.80025,106100000.0
2008-04-14 13:32:00,0.80025,0.8003,0.8002,0.8002,141200000.0
2008-04-14 13:33:00,0.8002,0.8003,0.80015,0.8003,184100000.0
2008-04-14 13:34:00,0.8003,0.8007,0.80025,0.80055,129800000.0
2008-04-14 13:35:00,0.80055,0.80055,0.7995,0.7995,149500000.0
2008-04-14 13:36:00,0.79945,0.7998,0.79945,0.79945,145900000.0
2008-04-14 13:37:00,0.7994,0.7997,0.7994,0.79955,156700000.0
2008-04-14 13:38:00,0.7996,0.7997,0.79955,0.7997,138400000.0
2008-04-14 13:39:00,0.7997,0.7997,0.79955,0.79955,132500000.0
2008-04-14 13:40:00,0.79955,0.7996,0.7992,0.79925,205400000.0
2008-04-14 13:41:00,0.79925,0.7995,0.799,0.79925,744000001.0
2008-04-14 13:42:00,0.7993,0.7994,0.7993,0.79935,132100000.0
2008-04-14 13:43:00,0.79935,0.79965,0.7993,0.79965,252600000.0
2008-04-14 13:44:00,0.79965,0.79965,0.7994,0.7994,235100000.0
2008-04-14 13:45:00,0.79945,0.7995,0.7993,0.79935,297500000.0
2008-04-14 13:46:00,0.79935,0.79935,0.7991,0.79915,234000000.0
2008-04-14 13:47:00,0.79915,0.7992,0.79905,0.79905,167300000.0
2008-04-14 13:48:00,0.79905,0.7992,0.79895,0.7991,86300000.0
2008-04-14 13:49:00,0.7991,0.7991,0.799,0.79905,123500000.0
2008-04-14 13:50:00,0.79905,0.79905,0.79885,0.79885,119300000.0
2008-04-14 13:51:00,0.79885,0.7989,0.7985,0.7987,132000000.0
2008-04-14 13:52:00,0.7987,0.7988,0.7986,0.7988,138900000.0
2008-04-14 13:53:00,0.7988,0.79885,0.7987,0.79885,130300000.0
2008-04-14 13:54:00,0.79885,0.7989,0.7988,0.7989,77400000.0
2008-04-14 13:55:00,0.7989,0.79895,0.7987,0.7989,106500000.0
2008-04-14 13:56:00,0.7989,0.799,0.79885,0.79895,103100000.0
2008-04-14 13:57:00,0.79895,0.79895,0.79885,0.7989,107000000.0
2008-04-14 13:58:00,0.7989,0.7989,0.7988,0.79885,140800000.0
2008-04-14 13:59:00,0.79885,0.79895,0.7988,0.7989,94500000.0
2008-04-14 14:00:00,0.7989,0.79895,0.7985,0.7985,128800000.0
2008-04-14 14:01:00,0.79855,0.7988,0.7985,0.7988,119400000.0
2008-04-14 14:02:00,0.79875,0.7988,0.79865,0.7987,105100000.0
2008-04-14 14:03:00,0.7987,0.7987,0.7985,0.79855,127300000.0
2008-04-14 14:04:00,0.79855,0.79855,0.7984,0.7985,223900000.0
2008-04-14 14:05:00,0.7985,0.7985,0.7985,0.7985,794000000.0
2008-04-14 14:06:00,0.7985,0.79855,0.79845,0.7985,450500000.0
2008-04-14 14:07:00,0.7985,0.7986,0.7984,0.79855,150400000.0
2008-04-14 14:08:00,0.79855,0.7986,0.79845,0.7986,126700000.0
2008-04-14 14:09:00,0.7986,0.79865,0.79845,0.7986,145500000.0
2008-04-14 14:10:00,0.7986,0.7987,0.7985,0.7986,99900000.0
2008-04-14 14:11:00,0.7986,0.79865,0.7985,0.7985,204900000.0
2008-04-14 14:12:00,0.7985,0.7986,0.7984,0.7984,176300000.0
2008-04-14 14:13:00,0.7984,0.7986,0.7984,0.7986,248900000.0
2008-04-14 14:14:00,0.7986,0.7986,0.7984,0.7985,215200000.0
2008-04-14 14:15:00,0.7985,0.7985,0.7984,0.79845,204200000.0
2008-04-14 14:16:00,0.79845,0.7985,0.7983,0.7983,135400000.0
2008-04-14 14:17:00,0.7983,0.7984,0.798,0.7981,191000000.0
2008-04-14 14:18:00,0.7981,0.7981,0.7979,0.798,122400000.0
2008-04-14 14:19:00,0.798,0.79825,0.79795,0.79825,215800000.0
2008-04-14 14:20:00,0.79825,0.79835,0.7982,0.7983,130200000.0
2008-04-14 14:21:00,0.7983,0.7984,0.7982,0.7983,219400000.0
2008-04-14 14:22:00,0.7983,0.7984,0.7983,0.7984,99500000.0
2008-04-14 14:23:00,0.7984,0.79855,0.7984,0.79855,144200000.0
2008-04-14 14:24:00,0.79855,0.79855,0.7983,0.79835,160100000.0
2008-04-14 14:25:00,0.79835,0.79835,0.7981,0.79825,128700000.0
2008-04-14 14:26:00,0.79825,0.79835,0.79815,0.79835,128900000.0
2008-04-14 14:27:00,0.79835,0.7984,0.79815,0.7982,125000000.0
2008-04-14 14:28:00,0.7982,0.7983,0.79815,0.7983,129100000.0
2008-04-14 14:29:00,0.7983,0.7983,0.7981,0.79815,352300001.0
2008-04-14 14:30:00,0.79815,0.79815,0.7976,0.79805,130400000.0
2008-04-14 14:31:00,0.79805,0.7984,0.79805,0.7983,112600000.0
2008-04-14 14:32:00,0.7983,0.7986,0.7983,0.7986,83800000.0
2008-04-14 14:33:00,0.7986,0.7989,0.7986,0.7986,105700000.0
2008-04-14 14:34:00,0.7986,0.7986,0.79835,0.7984,142600000.0
2008-04-14 14:35:00,0.7984,0.79855,0.79835,0.79855,133200000.0
2008-04-14 14:36:00,0.79855,0.7986,0.79835,0.79835,96400000.0
2008-04-14 14:37:00,0.79835,0.7985,0.7983,0.7985,108200000.0
2008-04-14 14:38:00,0.7985,0.7986,0.79845,0.79855,126700000.0
2008-04-14 14:39:00,0.79855,0.7986,0.7983,0.7985,91600000.0
2008-04-14 14:40:00,0.7985,0.7986,0.7983,0.7983,114000000.0
2008-04-14 14:41:00,0.7983,0.7984,0.7982,0.79835,112100000.0
2008-04-14 14:42:00,0.79835,0.7984,0.79815,0.7982,116000000.0
2008-04-14 14:43:00,0.7982,0.7982,0.798,0.798,230400000.0
2008-04-14 14:44:00,0.798,0.7981,0.798,0.798,161500000.0
2008-04-14 14:45:00,0.798,0.798,0.7977,0.7978,99600000.0
2008-04-14 14:46:00,0.7978,0.79795,0.7976,0.7979,143000000.0
2008-04-14 14:47:00,0.79795,0.7981,0.7978,0.7978,134500000.0
2008-04-14 14:48:00,0.7978,0.79785,0.7976,0.7976,179500000.0
2008-04-14 14:49:00,0.7976,0.7976,0.7973,0.79745,179800000.0
2008-04-14 14:50:00,0.79745,0.7977,0.79745,0.7976,101900000.0
2008-04-14 14:51:00,0.7976,0.79765,0.79745,0.79745,158400000.0
2008-04-14 14:52:00,0.79745,0.7975,0.7973,0.79735,236600000.0
2008-04-14 14:53:00,0.79735,0.7975,0.79735,0.79745,120700000.0
2008-04-14 14:54:00,0.79745,0.79765,0.79745,0.7976,115700000.0
2008-04-14 14:55:00,0.7976,0.79775,0.79755,0.7977,102000000.0
2008-04-14 14:56:00,0.7977,0.79775,0.79765,0.79775,116100000.0
2008-04-14 14:57:00,0.7977,0.7978,0.7977,0.79775,134100000.0
2008-04-14 14:58:00,0.79775,0.7979,0.79775,0.7979,109100000.0
2008-04-14 14:59:00,0.7979,0.798,0.79775,0.7979,143900000.0
2008-04-14 15:00:00,0.7979,0.7981,0.7979,0.798,141400000.0
2008-04-14 15:01:00,0.798,0.79805,0.79795,0.798,121200000.0
2008-04-14 15:02:00,0.798,0.798,0.7979,0.7979,518600000.0
2008-04-14 15:03:00,0.7979,0.7979,0.79785,0.7979,114300000.0
2008-04-14 15:04:00,0.7979,0.79805,0.7979,0.7979,104860000.0
2008-04-14 15:05:00,0.79785,0.7979,0.79775,0.79775,646600000.0
2008-04-14 15:06:00,0.79775,0.79775,0.79755,0.79765,441000000.0
2008-04-14 15:07:00,0.79765,0.79765,0.7975,0.79765,141400000.0
2008-04-14 15:08:00,0.79765,0.79785,0.79765,0.79775,129500000.0
2008-04-14 15:09:00,0.79775,0.79775,0.7975,0.7975,111000000.0
2008-04-14 15:10:00,0.7975,0.7976,0.79745,0.7975,127400000.0
2008-04-14 15:11:00,0.7975,0.7976,0.7974,0.7976,357100000.0
2008-04-14 15:12:00,0.7976,0.7976,0.7974,0.7975,145300000.0
2008-04-14 15:13:00,0.7975,0.7975,0.7972,0.7972,169200000.0
2008-04-14 15:14:00,0.7972,0.7973,0.797,0.79725,178200000.0
2008-04-14 15:15:00,0.79725,0.7973,0.79725,0.7973,128800000.0
2008-04-14 15:16:00,0.7973,0.79735,0.797,0.79705,287800000.0
2008-04-14 15:17:00,0.797,0.79715,0.797,0.79715,112800000.0
2008-04-14 15:18:00,0.79715,0.7973,0.7971,0.79715,492200000.0
2008-04-14 15:19:00,0.79715,0.7973,0.79715,0.7973,119300000.0
2008-04-14 15:20:00,0.7973,0.7973,0.797,0.79705,333700000.0
2008-04-14 15:21:00,0.79705,0.79705,0.7969,0.79695,222500000.0
2008-04-14 15:22:00,0.79695,0.79705,0.79695,0.79705,132400000.0
2008-04-14 15:23:00,0.79705,0.7971,0.7969,0.79695,167900000.0
2008-04-14 15:24:00,0.79695,0.79695,0.7967,0.79675,114400000.0
2008-04-14 15:25:00,0.7968,0.7968,0.79665,0.79665,100600000.0
2008-04-14 15:26:00,0.79665,0.79665,0.7965,0.79655,237800000.0
2008-04-14 15:27:00,0.79655,0.7966,0.79645,0.7965,213400000.0
2008-04-14 15:28:00,0.7965,0.7966,0.7965,0.7965,150400000.0
2008-04-14 15:29:00,0.7965,0.7967,0.7965,0.7967,129200000.0
2008-04-14 15:30:00,0.79675,0.7968,0.7966,0.7968,135000000.0
2008-04-14 15:31:00,0.7968,0.7968,0.7967,0.7968,86700000.0
2008-04-14 15:32:00,0.7968,0.7968,0.79665,0.79665,88000000.0
2008-04-14 15:33:00,0.79665,0.79675,0.7966,0.7967,118600000.0
2008-04-14 15:34:00,0.7967,0.7968,0.79665,0.7968,102900000.0
2008-04-14 15:35:00,0.7968,0.7968,0.7967,0.79675,104700000.0
2008-04-14 15:36:00,0.79675,0.79685,0.7967,0.79675,255700000.0
2008-04-14 15:37:00,0.7969,0.7969,0.7967,0.7969,135600000.0
2008-04-14 15:38:00,0.7969,0.7971,0.7969,0.79705,118300000.0
2008-04-14 15:39:00,0.79705,0.79715,0.797,0.7971,411600000.0
2008-04-14 15:40:00,0.7971,0.79735,0.7971,0.7972,153200000.0
2008-04-14 15:41:00,0.7972,0.7973,0.79715,0.79725,140600000.0
2008-04-14 15:42:00,0.79725,0.7974,0.7972,0.7974,120500000.0
2008-04-14 15:43:00,0.7974,0.79765,0.7974,0.7976,132100000.0
2008-04-14 15:44:00,0.7976,0.7977,0.79755,0.79765,1115999999.0
2008-04-14 15:45:00,0.79765,0.79775,0.7976,0.79765,199500000.0
2008-04-14 15:46:00,0.79765,0.7977,0.79765,0.7977,244600000.0
2008-04-14 15:47:00,0.7977,0.79775,0.79765,0.7977,119000000.0
2008-04-14 15:48:00,0.7977,0.7977,0.7976,0.7976,141000000.0
2008-04-14 15:49:00,0.7976,0.79775,0.7976,0.7977,124500000.0
2008-04-14 15:50:00,0.7977,0.79775,0.79765,0.7977,133200000.0
2008-04-14 15:51:00,0.7977,0.7977,0.7976,0.7976,180200000.0
2008-04-14 15:52:00,0.7976,0.7976,0.7975,0.79755,555500000.0
2008-04-14 15:53:00,0.79755,0.79755,0.7975,0.7975,144800000.0
2008-04-14 15:54:00,0.7975,0.7976,0.7975,0.7976,165800000.0
2008-04-14 15:55:00,0.7976,0.7976,0.7975,0.7976,171800000.0
2008-04-14 15:56:00,0.7976,0.7977,0.79755,0.7977,111100000.0
2008-04-14 15:57:00,0.7977,0.7977,0.7976,0.7977,230100000.0
2008-04-14 15:58:00,0.7977,0.79775,0.79765,0.79775,85200000.0
2008-04-14 15:59:00,0.79775,0.79775,0.79755,0.7976,397600000.0
2008-04-14 16:00:00,0.7976,0.798,0.7976,0.7979,483800000.0
2008-04-14 16:01:00,0.7979,0.798,0.7978,0.79785,1156199999.0
2008-04-14 16:02:00,0.79785,0.79785,0.7978,0.7978,152300000.0
2008-04-14 16:03:00,0.7978,0.7979,0.79775,0.79785,320600000.0
2008-04-14 16:04:00,0.79785,0.79785,0.79765,0.79765,649100001.0
2008-04-14 16:05:00,0.79765,0.7978,0.7976,0.7977,124900000.0
2008-04-14 16:06:00,0.7977,0.79785,0.7977,0.7977,450200000.0
2008-04-14 16:07:00,0.79775,0.7978,0.79765,0.7978,157500000.0
2008-04-14 16:08:00,0.7978,0.79835,0.7978,0.7983,120600000.0
2008-04-14 16:09:00,0.7983,0.79835,0.798,0.79805,103400000.0
2008-04-14 16:10:00,0.79805,0.79815,0.798,0.798,241400000.0
2008-04-14 16:11:00,0.798,0.7982,0.798,0.7982,219500000.0
2008-04-14 16:12:00,0.7982,0.79845,0.7982,0.79845,104200000.0
2008-04-14 16:13:00,0.7985,0.7985,0.79835,0.79845,139800000.0
2008-04-14 16:14:00,0.79845,0.7985,0.79835,0.7984,131800000.0
2008-04-14 16:15:00,0.7984,0.7984,0.79835,0.79835,116100000.0
2008-04-14 16:16:00,0.79835,0.7984,0.7983,0.7983,88300000.0
2008-04-14 16:17:00,0.7983,0.7984,0.7981,0.79815,347500000.0
2008-04-14 16:18:00,0.79815,0.79815,0.79795,0.798,148800000.0
2008-04-14 16:19:00,0.798,0.7982,0.79795,0.7981,113300000.0
2008-04-14 16:20:00,0.7981,0.7981,0.798,0.7981,102600000.0
2008-04-14 16:21:00,0.7981,0.79815,0.7981,0.79815,139900000.0
2008-04-14 16:22:00,0.79815,0.79825,0.7981,0.7982,125400000.0
2008-04-14 16:23:00,0.7982,0.7985,0.7982,0.7984,110400000.0
2008-04-14 16:24:00,0.7984,0.79865,0.7984,0.7986,123400000.0
2008-04-14 16:25:00,0.7986,0.7986,0.7985,0.7986,134100000.0
2008-04-14 16:26:00,0.7986,0.7986,0.79845,0.79845,183000000.0
2008-04-14 16:27:00,0.79845,0.7987,0.7984,0.7986,224000000.0
2008-04-14 16:28:00,0.7986,0.7987,0.7986,0.7987,408800000.0
2008-04-14 16:29:00,0.7987,0.7987,0.7986,0.7987,129500000.0
2008-04-14 16:30:00,0.7987,0.7987,0.79855,0.79855,99700000.0
2008-04-14 16:31:00,0.79855,0.7986,0.7984,0.7984,334800000.0
2008-04-14 16:32:00,0.7984,0.7984,0.7983,0.7984,74100000.0
2008-04-14 16:33:00,0.7984,0.7984,0.7983,0.7983,166500000.0
2008-04-14 16:34:00,0.7983,0.79845,0.7982,0.7982,105600000.0
2008-04-14 16:35:00,0.7982,0.7983,0.7982,0.7982,130800000.0
2008-04-14 16:36:00,0.7982,0.7983,0.7982,0.79825,129800000.0
2008-04-14 16:37:00,0.79825,0.7983,0.7982,0.7983,91900000.0
2008-04-14 16:38:00,0.7983,0.79835,0.7982,0.79835,143400000.0
2008-04-14 16:39:00,0.79835,0.79855,0.7983,0.79855,128000000.0
2008-04-14 16:40:00,0.79855,0.79855,0.7984,0.79855,241900000.0
2008-04-14 16:41:00,0.79855,0.79875,0.79855,0.79875,454200000.0
2008-04-14 16:42:00,0.79875,0.79875,0.7986,0.7986,179900000.0
2008-04-14 16:43:00,0.7986,0.7986,0.79835,0.7984,316000000.0
2008-04-14 16:44:00,0.7984,0.79855,0.7984,0.79855,120100000.0
2008-04-14 16:45:00,0.79855,0.79865,0.7985,0.7986,157250000.0
2008-04-14 16:46:00,0.7986,0.79875,0.7986,0.7987,149000000.0
2008-04-14 16:47:00,0.7987,0.7987,0.79865,0.7987,170300000.0
2008-04-14 16:48:00,0.7987,0.7987,0.79865,0.79865,193800000.0
2008-04-14 16:49:00,0.79865,0.7987,0.7986,0.7986,138200000.0
2008-04-14 16:50:00,0.7986,0.7987,0.7986,0.7987,143800000.0
2008-04-14 16:51:00,0.7987,0.7987,0.79865,0.7987,138200000.0
2008-04-14 16:52:00,0.7987,0.7988,0.7987,0.7987,155200000.0
2008-04-14 16:53:00,0.7987,0.79875,0.7986,0.7987,113300000.0
2008-04-14 16:54:00,0.7987,0.79875,0.79865,0.7987,142800000.0
2008-04-14 16:55:00,0.7987,0.7988,0.79865,0.7988,123100000.0
2008-04-14 16:56:00,0.79875,0.79875,0.79865,0.79865,211800000.0
2008-04-14 16:57:00,0.79865,0.79875,0.79865,0.79865,308400000.0
2008-04-14 16:58:00,0.79865,0.79875,0.79865,0.79865,420000000.0
2008-04-14 16:59:00,0.79865,0.7987,0.7984,0.7984,162400000.0
2008-04-14 17:00:00,0.7985,0.7987,0.79845,0.79855,139800000.0
2008-04-14 17:01:00,0.79855,0.7987,0.79845,0.7987,136000000.0
2008-04-14 17:02:00,0.79865,0.7987,0.7986,0.79865,170300000.0
2008-04-14 17:03:00,0.79865,0.7987,0.7986,0.7987,89400000.0
2008-04-14 17:04:00,0.7987,0.79875,0.7987,0.7987,282500000.0
2008-04-14 17:05:00,0.7987,0.7988,0.7987,0.79875,93200000.0
2008-04-14 17:06:00,0.79875,0.7988,0.79855,0.79865,129600000.0
2008-04-14 17:07:00,0.79865,0.7987,0.7985,0.7985,166400000.0
2008-04-14 17:08:00,0.7985,0.7987,0.7985,0.7986,169200000.0
2008-04-14 17:09:00,0.7986,0.7988,0.7986,0.7988,110500000.0
2008-04-14 17:10:00,0.7988,0.79885,0.7987,0.79875,118900000.0
2008-04-14 17:11:00,0.79875,0.7988,0.7987,0.7987,115700000.0
2008-04-14 17:12:00,0.7987,0.7987,0.79855,0.7986,103800000.0
2008-04-14 17:13:00,0.7986,0.7986,0.7982,0.7982,154100000.0
2008-04-14 17:14:00,0.7982,0.7984,0.79815,0.7984,100700000.0
2008-04-14 17:15:00,0.7984,0.7985,0.7984,0.7984,630800000.0
2008-04-14 17:16:00,0.7984,0.7985,0.7984,0.79845,344500000.0
2008-04-14 17:17:00,0.79845,0.7985,0.7984,0.7984,109200000.0
2008-04-14 17:18:00,0.7984,0.7984,0.7983,0.7983,289800000.0
2008-04-14 17:19:00,0.79835,0.7984,0.7983,0.7984,213100000.0
2008-04-14 17:20:00,0.7984,0.7984,0.7983,0.7984,135100000.0
2008-04-14 17:21:00,0.7984,0.7984,0.7983,0.7984,333800000.0
2008-04-14 17:22:00,0.7984,0.7984,0.79835,0.7984,90100000.0
2008-04-14 17:23:00,0.7984,0.7984,0.7983,0.7983,435000000.0
2008-04-14 17:24:00,0.7983,0.7985,0.7983,0.7985,441900000.0
2008-04-14 17:25:00,0.7985,0.7985,0.7984,0.7985,239900000.0
2008-04-14 17:26:00,0.7985,0.7985,0.7984,0.7984,220000000.0
2008-04-14 17:27:00,0.7984,0.7984,0.7983,0.7984,346200000.0
2008-04-14 17:28:00,0.7984,0.7984,0.7982,0.7982,277500000.0
2008-04-14 17:29:00,0.7982,0.7983,0.79815,0.7982,382700000.0
2008-04-14 17:30:00,0.7982,0.7982,0.7981,0.7982,262400000.0
2008-04-14 17:31:00,0.7982,0.79835,0.79815,0.79835,159400000.0
2008-04-14 17:32:00,0.79835,0.79845,0.79835,0.7984,117700000.0
2008-04-14 17:33:00,0.7984,0.79845,0.7983,0.79845,157400000.0
2008-04-14 17:34:00,0.79845,0.7985,0.7984,0.7985,114600000.0
2008-04-14 17:35:00,0.7985,0.7986,0.7985,0.79855,124300000.0
2008-04-14 17:36:00,0.79855,0.79865,0.79855,0.7986,142900000.0
2008-04-14 17:37:00,0.79865,0.7988,0.7986,0.7988,408500000.0
2008-04-14 17:38:00,0.7988,0.79885,0.7987,0.7988,270600000.0
2008-04-14 17:39:00,0.7988,0.7988,0.7987,0.79875,503300000.0
2008-04-14 17:40:00,0.79875,0.79875,0.7987,0.7987,219000000.0
2008-04-14 17:41:00,0.7987,0.7987,0.7986,0.7987,349900000.0
2008-04-14 17:42:00,0.7987,0.7987,0.79855,0.79855,147000000.0
2008-04-14 17:43:00,0.79855,0.79855,0.7985,0.7985,130400000.0
2008-04-14 17:44:00,0.7985,0.7985,0.79845,0.7985,90400000.0
2008-04-14 17:45:00,0.7985,0.79855,0.79835,0.7984,180800000.0
2008-04-14 17:46:00,0.7984,0.7985,0.79835,0.7985,113300000.0
2008-04-14 17:47:00,0.7985,0.79865,0.7985,0.79865,223200000.0
2008-04-14 17:48:00,0.79865,0.7987,0.7986,0.7987,148200000.0
2008-04-14 17:49:00,0.7987,0.7987,0.7986,0.79865,75200000.0
2008-04-14 17:50:00,0.79865,0.7987,0.79865,0.7987,93900000.0
2008-04-14 17:51:00,0.7987,0.7991,0.7987,0.7991,148300000.0
2008-04-14 17:52:00,0.7991,0.79925,0.79905,0.7991,405200000.0
2008-04-14 17:53:00,0.7991,0.7991,0.7989,0.7989,185100000.0
2008-04-14 17:54:00,0.7989,0.7989,0.7987,0.79875,133200000.0
2008-04-14 17:55:00,0.79875,0.7989,0.79875,0.79885,189200000.0
2008-04-14 17:56:00,0.79885,0.79895,0.79885,0.79895,411300000.0
2008-04-14 17:57:00,0.79895,0.799,0.7988,0.7988,305500000.0
2008-04-14 17:58:00,0.7988,0.7988,0.7987,0.7987,455800000.0
2008-04-14 17:59:00,0.7987,0.7988,0.79855,0.7987,205600000.0
2008-04-14 18:00:00,0.7987,0.79875,0.7986,0.7986,233700000.0
2008-04-14 18:01:00,0.7986,0.79875,0.7986,0.7987,130500000.0
2008-04-14 18:02:00,0.7987,0.7989,0.79865,0.7989,131800000.0
2008-04-14 18:03:00,0.7989,0.7989,0.7987,0.7988,312300000.0
2008-04-14 18:04:00,0.7988,0.799,0.7987,0.799,146600000.0
2008-04-14 18:05:00,0.799,0.79905,0.7989,0.799,144800000.0
2008-04-14 18:06:00,0.799,0.7991,0.799,0.79905,127000000.0
2008-04-14 18:07:00,0.79905,0.7991,0.7988,0.7988,216700000.0
2008-04-14 18:08:00,0.7988,0.799,0.79875,0.7989,135100000.0
2008-04-14 18:09:00,0.7989,0.7989,0.7989,0.7989,155400000.0
2008-04-14 18:10:00,0.7989,0.7989,0.7988,0.7989,109100000.0
2008-04-14 18:11:00,0.7989,0.7989,0.7988,0.79885,630800000.0
2008-04-14 18:12:00,0.79885,0.79885,0.7987,0.7987,128400000.0
2008-04-14 18:13:00,0.79865,0.7987,0.7985,0.7986,109800000.0
2008-04-14 18:14:00,0.7986,0.79865,0.7985,0.79855,149600000.0
2008-04-14 18:15:00,0.79855,0.79875,0.79855,0.79875,118100000.0
2008-04-14 18:16:00,0.79875,0.7989,0.7987,0.7989,125800000.0
2008-04-14 18:17:00,0.7989,0.7989,0.79875,0.7988,110600000.0
2008-04-14 18:18:00,0.7988,0.7988,0.7988,0.7988,73200000.0
2008-04-14 18:19:00,0.7988,0.7991,0.7988,0.7991,95800000.0
2008-04-14 18:20:00,0.7991,0.7991,0.7988,0.7988,121700000.0
2008-04-14 18:21:00,0.7988,0.79885,0.7988,0.7988,160400000.0
2008-04-14 18:22:00,0.7988,0.79895,0.7988,0.7989,138700000.0
2008-04-14 18:23:00,0.7989,0.7989,0.7989,0.7989,165600000.0
2008-04-14 18:24:00,0.7989,0.7989,0.7986,0.7986,234500000.0
2008-04-14 18:25:00,0.7986,0.79865,0.7985,0.79855,460400000.0
2008-04-14 18:26:00,0.79855,0.79855,0.7984,0.7984,478000000.0
2008-04-14 18:27:00,0.7984,0.7985,0.79835,0.7985,500900000.0
2008-04-14 18:28:00,0.7985,0.79855,0.7984,0.7985,162200000.0
2008-04-14 18:29:00,0.7985,0.7985,0.79845,0.7985,247500000.0
2008-04-14 18:30:00,0.7985,0.7986,0.7985,0.7986,154000000.0
2008-04-14 18:31:00,0.7986,0.79865,0.7985,0.7985,138300000.0
2008-04-14 18:32:00,0.7985,0.7988,0.7985,0.7988,107400000.0
2008-04-14 18:33:00,0.7988,0.79905,0.7988,0.79885,115700000.0
2008-04-14 18:34:00,0.7988,0.7989,0.79875,0.7988,198100000.0
2008-04-14 18:35:00,0.79885,0.79885,0.7988,0.7988,149200000.0
2008-04-14 18:36:00,0.7988,0.79885,0.7986,0.7988,134800000.0
2008-04-14 18:37:00,0.7988,0.7988,0.79845,0.7985,236100000.0
2008-04-14 18:38:00,0.7985,0.7985,0.7985,0.7985,158200000.0
2008-04-14 18:39:00,0.7985,0.79855,0.79845,0.7985,217900000.0
2008-04-14 18:40:00,0.7985,0.79855,0.7985,0.79855,155800000.0
2008-04-14 18:41:00,0.79855,0.79855,0.7985,0.79855,139700000.0
2008-04-14 18:42:00,0.79855,0.79855,0.79855,0.79855,112400000.0
2008-04-14 18:43:00,0.79855,0.79865,0.79855,0.79865,128200000.0
2008-04-14 18:44:00,0.79865,0.79895,0.7986,0.7988,115500000.0
2008-04-14 18:45:00,0.7988,0.79895,0.79875,0.79895,123300000.0
2008-04-14 18:46:00,0.79895,0.799,0.7989,0.7989,115600000.0
2008-04-14 18:47:00,0.7989,0.7989,0.7987,0.7988,123300000.0
2008-04-14 18:48:00,0.7988,0.7988,0.7987,0.7987,65800000.0
2008-04-14 18:49:00,0.7987,0.7987,0.7985,0.7985,124600000.0
2008-04-14 18:50:00,0.7985,0.7986,0.79835,0.7984,114900000.0
2008-04-14 18:51:00,0.79835,0.79855,0.79835,0.7984,177200000.0
2008-04-14 18:52:00,0.7984,0.7985,0.79835,0.79835,129300000.0
2008-04-14 18:53:00,0.79835,0.7984,0.7983,0.79835,136600000.0
2008-04-14 18:54:00,0.79835,0.7984,0.79825,0.79825,273700000.0
2008-04-14 18:55:00,0.79825,0.7983,0.7982,0.7983,195800000.0
2008-04-14 18:56:00,0.7983,0.7983,0.7982,0.7982,61900000.0
2008-04-14 18:57:00,0.7982,0.7983,0.7982,0.7983,96000000.0
2008-04-14 18:58:00,0.7983,0.79835,0.7983,0.79835,52900000.0
2008-04-14 18:59:00,0.79835,0.7984,0.7983,0.7983,96500000.0
2008-04-14 19:00:00,0.7983,0.79855,0.7983,0.7985,146100000.0
2008-04-14 19:01:00,0.7985,0.7986,0.7984,0.7986,119400000.0
2008-04-14 19:02:00,0.7986,0.7986,0.7985,0.79855,108100000.0
2008-04-14 19:03:00,0.79855,0.7988,0.79855,0.7988,127000000.0
2008-04-14 19:04:00,0.7988,0.7988,0.7987,0.79875,42800000.0
2008-04-14 19:05:00,0.79875,0.79875,0.79865,0.7987,1118900000.0
2008-04-14 19:06:00,0.7987,0.7987,0.79865,0.7987,155500000.0
2008-04-14 19:07:00,0.7987,0.7988,0.7987,0.7988,113300000.0
2008-04-14 19:08:00,0.7988,0.79885,0.79875,0.79885,213600000.0
2008-04-14 19:09:00,0.79885,0.79895,0.79885,0.79895,102500000.0
2008-04-14 19:10:00,0.79895,0.7993,0.79895,0.79925,300500000.0
2008-04-14 19:11:00,0.79925,0.7993,0.7992,0.79925,146100000.0
2008-04-14 19:12:00,0.79925,0.79935,0.7992,0.7992,103500000.0
2008-04-14 19:13:00,0.7992,0.7992,0.7992,0.7992,110400000.0
2008-04-14 19:14:00,0.7992,0.7993,0.7992,0.7992,104700000.0
2008-04-14 19:15:00,0.7992,0.7992,0.7992,0.7992,169800000.0
2008-04-14 19:16:00,0.7992,0.7992,0.79915,0.7992,159800000.0
2008-04-14 19:17:00,0.7992,0.7994,0.7992,0.79935,122300000.0
2008-04-14 19:18:00,0.79935,0.79945,0.79935,0.79945,127300000.0
2008-04-14 19:19:00,0.79945,0.79945,0.7994,0.7994,138000000.0
2008-04-14 19:20:00,0.7994,0.7994,0.7993,0.79935,87900000.0
2008-04-14 19:21:00,0.79935,0.79935,0.7993,0.79935,95000000.0
2008-04-14 19:22:00,0.79935,0.79945,0.79935,0.7994,121100000.0
2008-04-14 19:23:00,0.7994,0.7994,0.7994,0.7994,116000000.0
2008-04-14 19:24:00,0.7994,0.7994,0.79935,0.79935,98300000.0
2008-04-14 19:25:00,0.79935,0.7994,0.79935,0.7994,98300000.0
2008-04-14 19:26:00,0.7994,0.7994,0.7994,0.7994,86000000.0
2008-04-14 19:27:00,0.7994,0.7994,0.79935,0.7994,89200000.0
2008-04-14 19:28:00,0.7994,0.7994,0.7993,0.7993,143900000.0
2008-04-14 19:29:00,0.7993,0.79935,0.79925,0.7993,149600000.0
2008-04-14 19:30:00,0.7993,0.7993,0.7992,0.7992,108300000.0
2008-04-14 19:31:00,0.7992,0.7993,0.7992,0.79925,132100000.0
2008-04-14 19:32:00,0.79925,0.7993,0.7992,0.7992,128600000.0
2008-04-14 19:33:00,0.7992,0.79925,0.7992,0.7992,136600000.0
2008-04-14 19:34:00,0.7992,0.79935,0.7992,0.79935,131500000.0
2008-04-14 19:35:00,0.79935,0.7994,0.79935,0.7994,165400000.0
2008-04-14 19:36:00,0.7994,0.7994,0.79935,0.7994,162500000.0
2008-04-14 19:37:00,0.7994,0.7994,0.79935,0.79935,140200000.0
2008-04-14 19:38:00,0.79935,0.7994,0.79935,0.7994,122900000.0
2008-04-14 19:39:00,0.7994,0.7994,0.79935,0.79935,167000000.0
2008-04-14 19:40:00,0.79935,0.7994,0.7993,0.7993,231400000.0
2008-04-14 19:41:00,0.7993,0.7993,0.7993,0.7993,260600000.0
2008-04-14 19:42:00,0.7993,0.79935,0.7993,0.7993,267800000.0
2008-04-14 19:43:00,0.7993,0.7993,0.7993,0.7993,279000000.0
2008-04-14 19:44:00,0.7993,0.7993,0.7993,0.7993,251000000.0
2008-04-14 19:45:00,0.7993,0.7994,0.7991,0.79915,226400000.0
2008-04-14 19:46:00,0.79915,0.79925,0.7991,0.79915,630000000.0
2008-04-14 19:47:00,0.79915,0.79915,0.7991,0.7991,366300000.0
2008-04-14 19:48:00,0.7991,0.79915,0.7991,0.7991,91100000.0
2008-04-14 19:49:00,0.7991,0.79915,0.7991,0.79915,163200000.0
2008-04-14 19:50:00,0.79915,0.7992,0.7991,0.7991,44600000.0
2008-04-14 19:51:00,0.7991,0.7993,0.799,0.7993,131400000.0
2008-04-14 19:52:00,0.7993,0.79935,0.7993,0.7993,78300000.0
2008-04-14 19:53:00,0.7993,0.7995,0.7993,0.7995,106600000.0
2008-04-14 19:54:00,0.7995,0.7995,0.7994,0.7994,146800000.0
2008-04-14 19:55:00,0.7994,0.79945,0.79935,0.7994,153900000.0
2008-04-14 19:56:00,0.7994,0.7995,0.7994,0.7995,129000000.0
2008-04-14 19:57:00,0.7995,0.79955,0.7995,0.7995,146600000.0
2008-04-14 19:58:00,0.7995,0.7996,0.7995,0.79955,160000000.0
2008-04-14 19:59:00,0.79955,0.7996,0.79955,0.7996,439800000.0
2008-04-14 20:00:00,0.7996,0.7996,0.7995,0.79955,130300000.0
2008-04-14 20:01:00,0.79955,0.7996,0.79955,0.79955,186100000.0
2008-04-14 20:02:00,0.79955,0.79955,0.79955,0.79955,346200000.0
2008-04-14 20:03:00,0.79955,0.79985,0.79955,0.7996,283500000.0
2008-04-14 20:04:00,0.7996,0.79975,0.7996,0.7997,148500000.0
2008-04-14 20:05:00,0.7997,0.79985,0.7996,0.7997,98200000.0
2008-04-14 20:06:00,0.7997,0.79975,0.79965,0.79965,288600000.0
2008-04-14 20:07:00,0.79965,0.79975,0.79965,0.7997,111900000.0
2008-04-14 20:08:00,0.7997,0.7998,0.7997,0.79975,142700000.0
2008-04-14 20:09:00,0.79975,0.7999,0.79975,0.79985,180800000.0
2008-04-14 20:10:00,0.79985,0.8001,0.79985,0.8,302600000.0
2008-04-14 20:11:00,0.8,0.8005,0.8,0.80025,190700000.0
2008-04-14 20:12:00,0.80025,0.8004,0.80025,0.8004,131900000.0
2008-04-14 20:13:00,0.8004,0.8005,0.8003,0.8005,292300000.0
2008-04-14 20:14:00,0.8005,0.80055,0.8004,0.8004,105200000.0
2008-04-14 20:15:00,0.8004,0.80045,0.8004,0.80045,190700000.0
2008-04-14 20:16:00,0.80045,0.8005,0.8004,0.8005,109600000.0
2008-04-14 20:17:00,0.8005,0.8005,0.80045,0.8005,128300000.0
2008-04-14 20:18:00,0.8005,0.8005,0.80045,0.8005,136300000.0
2008-04-14 20:19:00,0.8005,0.8005,0.80045,0.80045,133800000.0
2008-04-14 20:20:00,0.80045,0.80055,0.80045,0.8005,125500000.0
2008-04-14 20:21:00,0.8005,0.8005,0.80025,0.80025,668500000.0
2008-04-14 20:22:00,0.80025,0.80035,0.80025,0.8003,162600000.0
2008-04-14 20:23:00,0.8003,0.8003,0.8003,0.8003,159200000.0
2008-04-14 20:24:00,0.8003,0.8003,0.8002,0.8002,293900000.0
2008-04-14 20:25:00,0.8002,0.8002,0.80015,0.8002,121400000.0
2008-04-14 20:26:00,0.8002,0.80025,0.8002,0.8002,148800000.0
2008-04-14 20:27:00,0.8002,0.80025,0.80015,0.8002,177200000.0
2008-04-14 20:28:00,0.8002,0.80025,0.80015,0.80015,153400000.0
2008-04-14 20:29:00,0.80015,0.80015,0.8001,0.8001,132500000.0
2008-04-14 20:30:00,0.8001,0.80015,0.8001,0.8001,161600000.0
2008-04-14 20:31:00,0.8001,0.8001,0.8001,0.8001,276200000.0
2008-04-14 20:32:00,0.8001,0.8003,0.8001,0.80025,417000000.0
2008-04-14 20:33:00,0.80025,0.80025,0.80015,0.8002,141000000.0
2008-04-14 20:34:00,0.8002,0.80045,0.8002,0.8002,134800000.0
2008-04-14 20:35:00,0.8002,0.80025,0.80015,0.8002,351000000.0
2008-04-14 20:36:00,0.8002,0.8004,0.80015,0.8002,356300000.0
2008-04-14 20:37:00,0.8002,0.8003,0.80015,0.80015,456800000.0
2008-04-14 20:38:00,0.80015,0.80015,0.79995,0.79995,1185400000.0
2008-04-14 20:39:00,0.79995,0.79995,0.7999,0.79995,203900000.0
2008-04-14 20:40:00,0.79995,0.79995,0.79985,0.79985,335400000.0
2008-04-14 20:41:00,0.79985,0.79995,0.79985,0.79995,70700000.0
2008-04-14 20:42:00,0.7999,0.79995,0.7999,0.7999,75800000.0
2008-04-14 20:43:00,0.7999,0.7999,0.7997,0.79985,182000000.0
2008-04-14 20:44:00,0.7998,0.7999,0.7998,0.7999,112200000.0
2008-04-14 20:45:00,0.7999,0.79995,0.79985,0.7999,142900000.0
2008-04-14 20:46:00,0.7999,0.79995,0.7998,0.7999,95100000.0
2008-04-14 20:47:00,0.7999,0.8,0.7999,0.8,101900000.0
2008-04-14 20:48:00,0.8,0.8,0.7999,0.7999,487700000.0
2008-04-14 20:49:00,0.7999,0.7999,0.79985,0.79985,109100000.0
2008-04-14 20:50:00,0.79985,0.8,0.79985,0.8,335000000.0
2008-04-14 20:51:00,0.8,0.8,0.7999,0.7999,184800000.0
2008-04-14 20:52:00,0.7999,0.79995,0.7998,0.7998,168400000.0
2008-04-14 20:53:00,0.7998,0.7998,0.79975,0.7998,463500000.0
2008-04-14 20:54:00,0.7998,0.79985,0.7998,0.79985,125000000.0
2008-04-14 20:55:00,0.79985,0.79995,0.79985,0.7999,157900000.0
2008-04-14 20:56:00,0.7999,0.8,0.7999,0.8,525200000.0
2008-04-14 20:57:00,0.8,0.8001,0.79995,0.80005,297500000.0
2008-04-14 20:58:00,0.80005,0.8001,0.8,0.8001,110900000.0
2008-04-14 20:59:00,0.8001,0.8005,0.8001,0.80045,147700000.0
2008-04-14 21:00:00,0.80045,0.8005,0.7999,0.79995,256400000.0
2008-04-14 21:01:00,0.79995,0.8,0.7999,0.7999,190599999.0
2008-04-14 21:02:00,0.7999,0.7999,0.7998,0.79985,406400000.0
2008-04-14 21:03:00,0.79985,0.8,0.79985,0.8,207300000.0
2008-04-14 21:04:00,0.8,0.80005,0.7999,0.8,234300000.0
2008-04-14 21:05:00,0.8,0.8,0.79995,0.79995,604500000.0
2008-04-14 21:06:00,0.79995,0.80005,0.79985,0.7999,205900000.0
2008-04-14 21:07:00,0.7999,0.80005,0.7999,0.7999,389800000.0
2008-04-14 21:08:00,0.7999,0.79995,0.7999,0.79995,278500000.0
2008-04-14 21:09:00,0.79995,0.8,0.7999,0.79995,317000000.0
2008-04-14 21:10:00,0.79995,0.79995,0.79985,0.79985,455500000.0
2008-04-14 21:11:00,0.79985,0.79995,0.79985,0.79985,201200000.0
2008-04-14 21:12:00,0.79985,0.8,0.79985,0.8,190000000.0
2008-04-14 21:13:00,0.8,0.8,0.7999,0.7999,103000000.0
2008-04-14 21:14:00,0.7999,0.7999,0.79985,0.79985,223800000.0
2008-04-14 21:15:00,0.79985,0.7999,0.79985,0.7999,414500000.0
2008-04-14 21:16:00,0.7999,0.8,0.79985,0.79985,247700000.0
2008-04-14 21:17:00,0.79985,0.79985,0.7998,0.7998,183100000.0
2008-04-14 21:18:00,0.7998,0.79985,0.7998,0.79985,98700000.0
2008-04-14 21:19:00,0.79985,0.79985,0.7998,0.7998,79900000.0
2008-04-14 21:20:00,0.7998,0.79985,0.7998,0.79985,106000000.0
2008-04-14 21:21:00,0.79985,0.79985,0.7998,0.7998,75600000.0
2008-04-14 21:22:00,0.7998,0.79985,0.7998,0.7998,54100000.0
2008-04-14 21:23:00,0.7998,0.79985,0.7998,0.7998,106600000.0
2008-04-14 21:24:00,0.7998,0.7998,0.79975,0.79975,93300000.0
2008-04-14 21:25:00,0.79975,0.79985,0.79975,0.79985,100700000.0
2008-04-14 21:26:00,0.79985,0.7999,0.7998,0.79985,109000000.0
2008-04-14 21:27:00,0.79985,0.79995,0.79985,0.79995,126600000.0
2008-04-14 21:28:00,0.79995,0.8,0.7999,0.7999,71700000.0
2008-04-14 21:29:00,0.7999,0.7999,0.7999,0.7999,56800000.0
2008-04-14 21:30:00,0.7999,0.8,0.7999,0.79995,163600000.0
2008-04-14 21:31:00,0.79995,0.8,0.7999,0.79995,395100000.0
2008-04-14 21:32:00,0.79995,0.79995,0.7999,0.7999,110500000.0
2008-04-14 21:33:00,0.7999,0.7999,0.7999,0.7999,112300000.0
2008-04-14 21:34:00,0.7999,0.7999,0.7999,0.7999,113600000.0
2008-04-14 21:35:00,0.7999,0.7999,0.79985,0.79985,82800000.0
2008-04-14 21:36:00,0.79985,0.7999,0.7998,0.7999,140900000.0
2008-04-14 21:37:00,0.7999,0.79995,0.7999,0.7999,79600000.0
2008-04-14 21:38:00,0.79995,0.79995,0.79995,0.79995,149200000.0
2008-04-14 21:39:00,0.79995,0.8,0.79995,0.8,111900000.0
2008-04-14 21:40:00,0.8,0.8,0.79995,0.79995,468600000.0
2008-04-14 21:41:00,0.79995,0.8,0.7999,0.7999,512600000.0
2008-04-14 21:42:00,0.7999,0.7999,0.7999,0.7999,124600000.0
2008-04-14 21:43:00,0.7999,0.7999,0.79985,0.7999,100400000.0
2008-04-14 21:44:00,0.7999,0.7999,0.79985,0.7999,225400000.0
2008-04-14 21:45:00,0.7999,0.7999,0.7999,0.7999,115800000.0
2008-04-14 21:46:00,0.7999,0.7999,0.7999,0.7999,109200000.0
2008-04-14 21:47:00,0.7999,0.8001,0.79985,0.80005,264300000.0
2008-04-14 21:48:00,0.80015,0.80015,0.8,0.8,227700000.0
2008-04-14 21:49:00,0.8,0.80005,0.79995,0.79995,168700000.0
2008-04-14 21:50:00,0.79995,0.80005,0.79995,0.79995,672800000.0
2008-04-14 21:51:00,0.79995,0.8,0.79995,0.79995,121000000.0
2008-04-14 21:52:00,0.79995,0.79995,0.79985,0.7999,496000000.0
2008-04-14 21:53:00,0.7999,0.79995,0.79985,0.79995,888100000.0
2008-04-14 21:54:00,0.79995,0.79995,0.7999,0.79995,59900000.0
2008-04-14 21:55:00,0.79995,0.79995,0.7999,0.7999,665200000.0
2008-04-14 21:56:00,0.7999,0.8,0.7999,0.7999,242000000.0
2008-04-14 21:57:00,0.7999,0.8,0.79985,0.7999,84500000.0
2008-04-14 21:58:00,0.7999,0.79995,0.7999,0.79995,114600000.0
2008-04-14 21:59:00,0.79995,0.8001,0.7999,0.8001,74400000.0
2008-04-14 22:00:00,0.8001,0.80025,0.8001,0.8002,75800000.0
2008-04-14 22:01:00,0.8002,0.80025,0.8001,0.80025,145200000.0
2008-04-14 22:02:00,0.80025,0.80025,0.80015,0.80015,125700000.0
2008-04-14 22:03:00,0.80015,0.8002,0.8001,0.80015,285200000.0
2008-04-14 22:04:00,0.80015,0.80015,0.8001,0.8001,29700000.0
2008-04-14 22:05:00,0.8001,0.80015,0.8001,0.8001,83200000.0
2008-04-14 22:06:00,0.8001,0.80015,0.8001,0.80015,124500000.0
2008-04-14 22:07:00,0.80015,0.8003,0.80015,0.80025,88700000.0
2008-04-14 22:08:00,0.80025,0.8003,0.80025,0.8003,150600000.0
2008-04-14 22:09:00,0.8003,0.8003,0.8003,0.8003,119600000.0
2008-04-14 22:10:00,0.8003,0.8004,0.8003,0.8003,153000000.0
2008-04-14 22:11:00,0.8003,0.8004,0.8003,0.8003,102600000.0
2008-04-14 22:12:00,0.8003,0.8003,0.8002,0.80025,125500000.0
2008-04-14 22:13:00,0.80025,0.8003,0.80025,0.8003,116300000.0
2008-04-14 22:14:00,0.8003,0.8004,0.8003,0.8003,109100000.0
2008-04-14 22:15:00,0.8003,0.8003,0.8003,0.8003,57400000.0
2008-04-14 22:16:00,0.8003,0.8003,0.80015,0.80015,118400000.0
2008-04-14 22:17:00,0.80015,0.8002,0.80015,0.8002,112800000.0
2008-04-14 22:18:00,0.8002,0.8002,0.8002,0.8002,58200000.0
2008-04-14 22:19:00,0.8002,0.8002,0.8001,0.8001,130500000.0
2008-04-14 22:20:00,0.8001,0.80015,0.8001,0.8001,100900000.0
2008-04-14 22:21:00,0.8001,0.80015,0.8001,0.8001,72600000.0
2008-04-14 22:22:00,0.8001,0.8002,0.8001,0.8002,81400000.0
2008-04-14 22:23:00,0.8002,0.8002,0.8002,0.8002,61200000.0
2008-04-14 22:24:00,0.8002,0.8003,0.8002,0.8002,84600000.0
2008-04-14 22:25:00,0.8002,0.8004,0.8002,0.8004,84700000.0
2008-04-14 22:26:00,0.8004,0.8004,0.8003,0.8003,112900000.0
2008-04-14 22:27:00,0.8003,0.8004,0.80025,0.80025,140500000.0
2008-04-14 22:28:00,0.80025,0.8003,0.8001,0.8001,91000000.0
2008-04-14 22:29:00,0.8001,0.80015,0.8,0.8001,131700000.0
2008-04-14 22:30:00,0.8001,0.8001,0.80005,0.80005,179000000.0
2008-04-14 22:31:00,0.80005,0.80005,0.8,0.80005,84800000.0
2008-04-14 22:32:00,0.80005,0.8001,0.80005,0.8001,46200000.0
2008-04-14 22:33:00,0.8001,0.8002,0.8001,0.8001,63900000.0
2008-04-14 22:34:00,0.8001,0.8001,0.80005,0.80005,47100000.0
2008-04-14 22:35:00,0.8001,0.8001,0.8001,0.8001,127800000.0
2008-04-14 22:36:00,0.8001,0.8001,0.79995,0.79995,164000000.0
2008-04-14 22:37:00,0.79995,0.80005,0.79995,0.8,117100000.0
2008-04-14 22:38:00,0.8,0.8001,0.8,0.8001,130700000.0
2008-04-14 22:39:00,0.80005,0.8001,0.79995,0.79995,556300000.0
2008-04-14 22:40:00,0.79995,0.8,0.7999,0.79995,172600000.0
2008-04-14 22:41:00,0.79995,0.8,0.79995,0.8,251500000.0
2008-04-14 22:42:00,0.8,0.8,0.79995,0.79995,424400000.0
2008-04-14 22:43:00,0.79995,0.8,0.79995,0.8,131300000.0
2008-04-14 22:44:00,0.8,0.8,0.8,0.8,27200000.0
2008-04-14 22:45:00,0.8,0.8,0.8,0.8,33800000.0
2008-04-14 22:46:00,0.8,0.8,0.7998,0.79985,94100000.0
2008-04-14 22:47:00,0.79985,0.79985,0.7997,0.79975,332000000.0
2008-04-14 22:48:00,0.79975,0.79975,0.79965,0.7997,509700000.0
2008-04-14 22:49:00,0.7997,0.7997,0.79965,0.7997,544700000.0
2008-04-14 22:50:00,0.7997,0.7997,0.79955,0.79965,1067000000.0
2008-04-14 22:51:00,0.79965,0.79975,0.79965,0.7997,657100000.0
2008-04-14 22:52:00,0.7997,0.7999,0.7997,0.79985,748800000.0
2008-04-14 22:53:00,0.79985,0.7999,0.7998,0.7999,336900000.0
2008-04-14 22:54:00,0.7999,0.7999,0.7998,0.79985,873700000.0
2008-04-14 22:55:00,0.79985,0.79985,0.79985,0.79985,73000000.0
2008-04-14 22:56:00,0.79985,0.7999,0.79985,0.79985,135600000.0
2008-04-14 22:57:00,0.79985,0.8,0.79985,0.79995,109000000.0
2008-04-14 22:58:00,0.79995,0.8001,0.7999,0.79995,394600000.0
2008-04-14 22:59:00,0.79995,0.80005,0.79995,0.80005,730000000.0
2008-04-14 23:00:00,0.8002,0.8002,0.8,0.8001,189200000.0
2008-04-14 23:01:00,0.8,0.8001,0.8,0.8,189200000.0
2008-04-14 23:02:00,0.8001,0.8001,0.8,0.8001,189200000.0
2008-04-14 23:04:00,0.7999,0.8001,0.7999,0.80005,189200000.0
2008-04-14 23:05:00,0.80005,0.80005,0.79995,0.79995,100800000.0
2008-04-14 23:06:00,0.79995,0.8001,0.79995,0.8001,97100000.0
2008-04-14 23:07:00,0.8001,0.8001,0.8001,0.8001,93200000.0
2008-04-14 23:08:00,0.8001,0.80015,0.8001,0.8001,221500000.0
2008-04-14 23:09:00,0.8001,0.80015,0.8001,0.80015,534600000.0
2008-04-14 23:10:00,0.80015,0.80065,0.80015,0.80055,117000000.0
2008-04-14 23:11:00,0.80055,0.80065,0.80045,0.80055,113100000.0
2008-04-14 23:12:00,0.80055,0.8006,0.80045,0.80045,608800000.0
2008-04-14 23:13:00,0.80045,0.80065,0.80045,0.80045,1103800000.0
2008-04-14 23:14:00,0.80045,0.8006,0.80045,0.80055,1128800000.0
2008-04-14 23:15:00,0.80055,0.80065,0.8005,0.8005,485500001.0
2008-04-14 23:16:00,0.8005,0.80055,0.8005,0.80055,273800000.0
2008-04-14 23:17:00,0.80055,0.80065,0.8005,0.8006,619900000.0
2008-04-14 23:18:00,0.8006,0.8006,0.80055,0.8006,459600000.0
2008-04-14 23:19:00,0.8006,0.80075,0.8006,0.80075,574400000.0
2008-04-14 23:20:00,0.80075,0.80075,0.8006,0.8006,2139999971.0
2008-04-14 23:21:00,0.8006,0.8007,0.8006,0.8007,509100000.0
2008-04-14 23:22:00,0.80065,0.8007,0.8006,0.8006,509100000.0
2008-04-14 23:23:00,0.8008,0.8008,0.8007,0.8008,1439299990.0
2008-04-14 23:24:00,0.8007,0.8008,0.8003,0.8007,1439299990.0
2008-04-14 23:25:00,0.8006,0.80065,0.8005,0.8006,1439299990.0
2008-04-14 23:28:00,0.8006,0.8006,0.8006,0.8006,1248800000.0
2008-04-14 23:29:00,0.8006,0.8006,0.8005,0.8006,1201500000.0
2008-04-14 23:30:00,0.8006,0.8006,0.8005,0.8005,1212400000.0
2008-04-14 23:31:00,0.8005,0.8005,0.8005,0.8005,1400000000.0
2008-04-14 23:32:00,0.8005,0.8006,0.8005,0.8006,677600000.0
2008-04-14 23:33:00,0.8005,0.8006,0.8005,0.8005,677600000.0
2008-04-14 23:37:00,0.8004,0.80045,0.8004,0.80045,677600000.0
2008-04-14 23:38:00,0.80045,0.8005,0.80045,0.8005,110800000.0
2008-04-14 23:39:00,0.8005,0.8005,0.8005,0.8005,111200000.0
2008-04-14 23:40:00,0.8005,0.8005,0.80035,0.80045,113900000.0
2008-04-14 23:41:00,0.80045,0.8005,0.8004,0.80045,110400000.0
2008-04-14 23:42:00,0.80045,0.8006,0.80045,0.8005,1003700000.0
2008-04-14 23:43:00,0.8005,0.8006,0.8005,0.8006,974700000.0
2008-04-14 23:44:00,0.8006,0.8008,0.8006,0.8008,1128800000.0
2008-04-14 23:45:00,0.8008,0.8008,0.80075,0.80075,111200000.0
2008-04-14 23:46:00,0.80075,0.8011,0.80075,0.8011,2102199974.0
2008-04-14 23:47:00,0.8011,0.8011,0.8009,0.801,1712599999.0
2008-04-14 23:48:00,0.801,0.80105,0.801,0.80105,213900000.0
2008-04-14 23:49:00,0.80105,0.8011,0.801,0.801,842100000.0
2008-04-14 23:51:00,0.801,0.80115,0.801,0.8011,985100000.0
2008-04-14 23:52:00,0.8011,0.80115,0.80105,0.80115,108400000.0
2008-04-14 23:53:00,0.80115,0.80115,0.80105,0.80105,109200000.0
2008-04-14 23:54:00,0.80105,0.8011,0.80105,0.8011,203300000.0
2008-04-14 23:55:00,0.8011,0.8011,0.80105,0.80105,110400000.0
2008-04-14 23:56:00,0.80105,0.8011,0.801,0.801,345300000.0
2008-04-14 23:57:00,0.801,0.8011,0.801,0.8011,237300000.0
2008-04-14 23:58:00,0.8011,0.8011,0.801,0.8011,1417500000.0
2008-04-14 23:59:00,0.8011,0.8011,0.8011,0.8011,1157800000.0
2008-04-15 00:00:00,0.801,0.8012,0.801,0.8012,1584600000.0
2008-04-15 00:01:00,0.8011,0.8011,0.8011,0.8011,1584600000.0
2008-04-15 00:02:00,0.801,0.8011,0.801,0.8011,1584600000.0
2008-04-15 00:03:00,0.801,0.801,0.801,0.801,1584600000.0
2008-04-15 00:04:00,0.801,0.80125,0.801,0.80125,1049800000.0
2008-04-15 00:05:00,0.80125,0.8013,0.8012,0.8012,1128400000.0
2008-04-15 00:06:00,0.8012,0.80135,0.8012,0.8013,479000000.0
2008-04-15 00:07:00,0.8013,0.8014,0.8013,0.8013,969200000.0
2008-04-15 00:08:00,0.8013,0.8013,0.8012,0.8012,969200000.0
2008-04-15 00:09:00,0.8012,0.8012,0.8012,0.8012,2038600000.0
2008-04-15 00:10:00,0.8012,0.8012,0.8012,0.8012,1458600000.0
2008-04-15 00:11:00,0.8012,0.8012,0.8012,0.8012,1253400000.0
2008-04-15 00:12:00,0.8012,0.8012,0.8012,0.8012,1027200000.0
2008-04-15 00:13:00,0.8012,0.8012,0.8011,0.8011,836200000.0
2008-04-15 00:14:00,0.8011,0.8011,0.8011,0.8011,2014600000.0
2008-04-15 00:15:00,0.8011,0.8011,0.8011,0.8011,1886200000.0
2008-04-15 00:16:00,0.8011,0.8011,0.8011,0.8011,951700000.0
2008-04-15 00:17:00,0.8011,0.8011,0.8011,0.8011,1340300000.0
2008-04-15 00:18:00,0.8011,0.8011,0.8011,0.8011,686700000.0
2008-04-15 00:19:00,0.8011,0.8011,0.8011,0.8011,623200000.0
2008-04-15 00:20:00,0.8011,0.8011,0.8011,0.8011,704100000.0
2008-04-15 00:21:00,0.8011,0.8011,0.8011,0.8011,659100000.0
2008-04-15 00:22:00,0.8011,0.8011,0.8011,0.8011,705900000.0
2008-04-15 00:23:00,0.8011,0.8011,0.8011,0.8011,746100000.0
2008-04-15 00:24:00,0.8011,0.8011,0.8011,0.8011,750600000.0
2008-04-15 00:25:00,0.8011,0.8011,0.8011,0.8011,1095100000.0
2008-04-15 00:26:00,0.8011,0.8011,0.8011,0.8011,1863000000.0
2008-04-15 00:27:00,0.8011,0.8012,0.8011,0.8012,1401500000.0
2008-04-15 00:28:00,0.8012,0.8013,0.8011,0.8011,1928300002.0
2008-04-15 00:29:00,0.8011,0.8011,0.801,0.801,827700000.0
2008-04-15 00:30:00,0.801,0.801,0.801,0.801,900500000.0
2008-04-15 00:31:00,0.801,0.8011,0.801,0.801,866400000.0
2008-04-15 00:32:00,0.801,0.801,0.8009,0.801,799100000.0
2008-04-15 00:33:00,0.801,0.801,0.801,0.801,667200000.0
2008-04-15 00:34:00,0.801,0.801,0.801,0.801,670800000.0
2008-04-15 00:35:00,0.801,0.801,0.8009,0.8009,929800000.0
2008-04-15 00:36:00,0.8009,0.801,0.8009,0.801,626700000.0
2008-04-15 00:37:00,0.801,0.801,0.801,0.801,1566900000.0
2008-04-15 00:38:00,0.801,0.801,0.801,0.801,1803000000.0
2008-04-15 00:39:00,0.801,0.801,0.801,0.801,1852800000.0
2008-04-15 00:40:00,0.801,0.801,0.8009,0.801,955400000.0
2008-04-15 00:41:00,0.801,0.801,0.801,0.801,671400000.0
2008-04-15 00:42:00,0.801,0.801,0.801,0.801,1195100000.0
2008-04-15 00:43:00,0.801,0.801,0.801,0.801,657600000.0
2008-04-15 00:44:00,0.801,0.801,0.801,0.801,739200000.0
2008-04-15 00:45:00,0.801,0.801,0.801,0.801,638400000.0
2008-04-15 00:46:00,0.801,0.801,0.801,0.801,633600000.0
2008-04-15 00:47:00,0.801,0.801,0.801,0.801,640800000.0
2008-04-15 00:48:00,0.801,0.801,0.801,0.801,648600000.0
2008-04-15 00:49:00,0.801,0.801,0.801,0.801,731700000.0
2008-04-15 00:50:00,0.801,0.801,0.801,0.801,654600000.0
2008-04-15 00:51:00,0.801,0.801,0.8009,0.8009,717200000.0
2008-04-15 00:52:00,0.8009,0.801,0.8009,0.801,692800000.0
2008-04-15 00:53:00,0.801,0.801,0.801,0.801,631200000.0
2008-04-15 00:54:00,0.801,0.801,0.8008,0.8009,870400000.0
2008-04-15 00:55:00,0.8009,0.8009,0.8008,0.8009,1169700000.0
2008-04-15 00:56:00,0.8009,0.8009,0.8009,0.8009,1249200000.0
2008-04-15 00:57:00,0.8009,0.8009,0.8009,0.8009,1167900000.0
2008-04-15 00:58:00,0.8009,0.8009,0.8008,0.8009,917800000.0
2008-04-15 00:59:00,0.8009,0.8009,0.8008,0.8008,498000000.0
2008-04-15 01:00:00,0.8008,0.8009,0.8008,0.8009,1636900000.0
2008-04-15 01:01:00,0.8009,0.8014,0.8009,0.8012,1493900000.0
2008-04-15 01:02:00,0.8012,0.8013,0.80115,0.8012,700400000.0
2008-04-15 01:03:00,0.8012,0.8013,0.8011,0.8013,466400000.0
2008-04-15 01:04:00,0.8013,0.80135,0.80115,0.8013,834900000.0
2008-04-15 01:05:00,0.8013,0.8016,0.8013,0.8016,968800000.0
2008-04-15 01:06:00,0.8016,0.8016,0.8014,0.8015,801300000.0
2008-04-15 01:07:00,0.80155,0.8016,0.80135,0.8015,1178000000.0
2008-04-15 01:08:00,0.8015,0.80185,0.8015,0.8017,828800000.0
2008-04-15 01:09:00,0.8017,0.80205,0.8017,0.8019,686600000.0
2008-04-15 01:10:00,0.8019,0.802,0.8019,0.802,1233700000.0
2008-04-15 01:11:00,0.802,0.802,0.8019,0.802,1023900000.0
2008-04-15 01:12:00,0.802,0.802,0.8019,0.80195,619300000.0
2008-04-15 01:13:00,0.80195,0.802,0.80175,0.8018,894100000.0
2008-04-15 01:14:00,0.8018,0.80185,0.8017,0.8018,547000000.0
2008-04-15 01:15:00,0.8018,0.80215,0.8018,0.8021,434200000.0
2008-04-15 01:16:00,0.8021,0.8021,0.802,0.802,651600000.0
2008-04-15 01:17:00,0.802,0.80205,0.802,0.802,1356600000.0
2008-04-15 01:18:00,0.802,0.8021,0.802,0.8021,1284200000.0
2008-04-15 01:19:00,0.8021,0.8021,0.802,0.802,1108500000.0
2008-04-15 01:20:00,0.802,0.8021,0.8019,0.8019,1097200000.0
2008-04-15 01:21:00,0.8019,0.802,0.8019,0.8019,1743600000.0
2008-04-15 01:22:00,0.802,0.802,0.8019,0.802,1743600000.0
2008-04-15 01:24:00,0.802,0.802,0.802,0.802,1743600000.0
2008-04-15 01:25:00,0.802,0.802,0.802,0.802,1354100000.0
2008-04-15 01:26:00,0.802,0.8021,0.802,0.8021,2041200002.0
2008-04-15 01:27:00,0.8021,0.8021,0.8021,0.8021,1207500000.0
2008-04-15 01:28:00,0.8021,0.8021,0.802,0.8021,1261200008.0
2008-04-15 01:29:00,0.8021,0.8021,0.8021,0.8021,1504800000.0
2008-04-15 01:30:00,0.8021,0.80215,0.8021,0.8021,1418599999.0
2008-04-15 01:31:00,0.8021,0.8022,0.8021,0.8022,1550999997.0
2008-04-15 01:32:00,0.8022,0.8022,0.8021,0.8022,1161800000.0
2008-04-15 01:33:00,0.8022,0.8022,0.8022,0.8022,998000000.0
2008-04-15 01:34:00,0.8022,0.8022,0.8021,0.8021,1426400000.0
2008-04-15 01:35:00,0.8021,0.8021,0.8021,0.8021,2076800000.0
2008-04-15 01:36:00,0.8021,0.8022,0.802,0.802,1576600000.0
2008-04-15 01:37:00,0.802,0.80205,0.8019,0.802,1188800000.0
2008-04-15 01:38:00,0.802,0.8022,0.8019,0.802,1379300000.0
2008-04-15 01:39:00,0.802,0.8021,0.80185,0.8021,1281900000.0
2008-04-15 01:40:00,0.802,0.802,0.802,0.802,1185300000.0
2008-04-15 01:41:00,0.8021,0.8021,0.802,0.802,1185300000.0
2008-04-15 01:42:00,0.802,0.802,0.8019,0.802,1185300000.0
2008-04-15 01:43:00,0.802,0.8021,0.802,0.8021,559700000.0
2008-04-15 01:44:00,0.8021,0.80215,0.802,0.8021,1247800000.0
2008-04-15 01:45:00,0.8021,0.8021,0.8019,0.8021,813900000.0
2008-04-15 01:46:00,0.8021,0.8021,0.802,0.802,916200000.0
2008-04-15 01:47:00,0.802,0.8021,0.802,0.802,1267800000.0
2008-04-15 01:48:00,0.802,0.80215,0.802,0.8021,1211500000.0
2008-04-15 01:49:00,0.8021,0.80215,0.8021,0.8021,1110800000.0
2008-04-15 01:50:00,0.8021,0.8021,0.8021,0.8021,1142400000.0
2008-04-15 01:51:00,0.8021,0.8021,0.802,0.802,1670400000.0
2008-04-15 01:52:00,0.802,0.802,0.8019,0.802,992400000.0
2008-04-15 01:53:00,0.802,0.802,0.8019,0.80195,674500000.0
2008-04-15 01:54:00,0.802,0.802,0.8019,0.802,1156500000.0
2008-04-15 01:55:00,0.802,0.802,0.8018,0.8018,1500900000.0
2008-04-15 01:56:00,0.8018,0.8019,0.8018,0.8019,1829900000.0
2008-04-15 01:57:00,0.8019,0.8019,0.8018,0.8019,1240000000.0
2008-04-15 01:58:00,0.8019,0.8019,0.8019,0.8019,1232100000.0
2008-04-15 01:59:00,0.8019,0.802,0.8019,0.802,913500000.0
2008-04-15 02:00:00,0.802,0.802,0.802,0.802,1068900000.0
2008-04-15 02:01:00,0.8019,0.802,0.8019,0.8019,849400000.0
2008-04-15 02:02:00,0.8018,0.8019,0.8018,0.8018,849400000.0
2008-04-15 02:03:00,0.8018,0.8019,0.80175,0.80175,849400000.0
2008-04-15 02:04:00,0.80175,0.8019,0.8017,0.80175,1363000014.0
2008-04-15 02:05:00,0.8019,0.8019,0.8018,0.8018,1091200000.0
2008-04-15 02:06:00,0.8019,0.8019,0.8018,0.8019,1091200000.0
2008-04-15 02:07:00,0.802,0.802,0.8019,0.802,1091200000.0
2008-04-15 02:08:00,0.8021,0.8021,0.802,0.8021,1091200000.0
2008-04-15 02:09:00,0.8022,0.8022,0.8021,0.8021,1091200000.0
2008-04-15 02:10:00,0.8021,0.8021,0.80195,0.802,1091200000.0
2008-04-15 02:11:00,0.8019,0.802,0.8019,0.802,1779600045.0
2008-04-15 02:12:00,0.8021,0.8021,0.802,0.802,1779600045.0
2008-04-15 02:13:00,0.8021,0.8021,0.802,0.802,1779600045.0
2008-04-15 02:14:00,0.802,0.8021,0.8019,0.802,1779600045.0
2008-04-15 02:15:00,0.802,0.802,0.8019,0.802,2051000023.0
2008-04-15 02:16:00,0.802,0.8021,0.802,0.802,1350800013.0
2008-04-15 02:17:00,0.802,0.802,0.80195,0.802,1303800014.0
2008-04-15 02:18:00,0.802,0.8021,0.802,0.8021,1951000001.0
2008-04-15 02:19:00,0.8021,0.8021,0.802,0.80205,1111300000.0
2008-04-15 02:20:00,0.8022,0.8022,0.8021,0.8021,868400000.0
2008-04-15 02:21:00,0.8021,0.8022,0.802,0.8021,868400000.0
2008-04-15 02:22:00,0.80215,0.80215,0.80205,0.80205,937100000.0
2008-04-15 02:23:00,0.80205,0.8021,0.802,0.802,1099800000.0
2008-04-15 02:24:00,0.802,0.8021,0.802,0.802,1103600000.0
2008-04-15 02:25:00,0.802,0.8021,0.802,0.80205,511700000.0
2008-04-15 02:26:00,0.80205,0.8021,0.80205,0.80205,135800000.0
2008-04-15 02:27:00,0.80205,0.80225,0.80205,0.8022,612000000.0
2008-04-15 02:28:00,0.8022,0.8023,0.8022,0.8022,1340400000.0
2008-04-15 02:29:00,0.8023,0.8023,0.8022,0.8022,674200000.0
2008-04-15 02:30:00,0.8022,0.8022,0.8022,0.8022,674200000.0
2008-04-15 02:31:00,0.8022,0.8022,0.8021,0.80215,710999999.0
2008-04-15 02:32:00,0.80215,0.80215,0.8021,0.8021,1461400040.0
2008-04-15 02:33:00,0.8021,0.8021,0.8021,0.8021,728000000.0
2008-04-15 02:34:00,0.8021,0.8021,0.8018,0.8019,108900000.0
2008-04-15 02:35:00,0.8019,0.802,0.8019,0.80195,108900000.0
2008-04-15 02:36:00,0.80195,0.802,0.80195,0.80195,168500000.0
2008-04-15 02:37:00,0.80195,0.802,0.80195,0.802,114000000.0
2008-04-15 02:38:00,0.802,0.802,0.80195,0.80195,108400000.0
2008-04-15 02:39:00,0.80195,0.802,0.80195,0.802,288400007.0
2008-04-15 02:40:00,0.8019,0.8019,0.8018,0.8019,805900000.0
2008-04-15 02:41:00,0.8019,0.8019,0.8019,0.8019,805900000.0
2008-04-15 02:43:00,0.802,0.8023,0.802,0.8022,1891299962.0
2008-04-15 02:44:00,0.80215,0.8022,0.8021,0.8022,1891299962.0
2008-04-15 02:45:00,0.8021,0.8022,0.8021,0.8021,1101800000.0
2008-04-15 02:46:00,0.802,0.8021,0.802,0.8021,1101800000.0
2008-04-15 02:47:00,0.802,0.8021,0.802,0.802,1101800000.0
2008-04-15 02:49:00,0.802,0.802,0.802,0.802,1101800000.0
2008-04-15 02:50:00,0.8021,0.8021,0.8019,0.8019,1858000008.0
2008-04-15 02:51:00,0.802,0.802,0.8018,0.8019,1858000008.0
2008-04-15 02:52:00,0.8018,0.8019,0.8018,0.8019,1858000008.0
2008-04-15 02:53:00,0.8018,0.8019,0.8018,0.8018,1858000008.0
2008-04-15 02:54:00,0.8019,0.8019,0.8017,0.8019,1858000008.0
2008-04-15 02:55:00,0.8018,0.8019,0.8018,0.8019,1858000008.0
2008-04-15 02:56:00,0.8018,0.8018,0.8017,0.8018,1858000008.0
2008-04-15 02:57:00,0.8019,0.8019,0.8018,0.8018,1858000008.0
2008-04-15 02:58:00,0.8017,0.8018,0.8017,0.8017,1858000008.0
2008-04-15 02:59:00,0.8018,0.8018,0.8017,0.8018,1858000008.0
2008-04-15 03:00:00,0.8017,0.8019,0.8017,0.8018,1858000008.0
2008-04-15 03:01:00,0.8019,0.8019,0.8018,0.8018,1858000008.0
2008-04-15 03:03:00,0.8019,0.8019,0.8018,0.8019,1858000008.0
2008-04-15 03:04:00,0.802,0.802,0.8019,0.802,1858000008.0
2008-04-15 03:05:00,0.8019,0.802,0.8019,0.802,1858000008.0
2008-04-15 03:06:00,0.8019,0.802,0.80185,0.80185,1858000008.0
2008-04-15 03:07:00,0.802,0.802,0.8019,0.802,1759000002.0
2008-04-15 03:08:00,0.802,0.802,0.8019,0.8019,1759000002.0
2008-04-15 03:09:00,0.8018,0.8019,0.8017,0.8018,1247600000.0
2008-04-15 03:10:00,0.8017,0.8018,0.8017,0.8017,1247600000.0
2008-04-15 03:11:00,0.8018,0.8019,0.8018,0.8019,1247600000.0
2008-04-15 03:12:00,0.8018,0.8018,0.8018,0.8018,1247600000.0
2008-04-15 03:13:00,0.8018,0.8018,0.8018,0.8018,1247600000.0
2008-04-15 03:14:00,0.8018,0.8018,0.8016,0.8016,2035599983.0
2008-04-15 03:15:00,0.8016,0.8017,0.8016,0.8016,1406800000.0
2008-04-15 03:16:00,0.8016,0.8016,0.8016,0.8016,1406800000.0
2008-04-15 03:17:00,0.8016,0.8016,0.8016,0.8016,1745200027.0
2008-04-15 03:18:00,0.8016,0.8016,0.8015,0.8016,2091400027.0
2008-04-15 03:19:00,0.8016,0.8016,0.8015,0.80155,1021800006.0
2008-04-15 03:20:00,0.80155,0.80155,0.8015,0.8015,2057899960.0
2008-04-15 03:21:00,0.8015,0.8015,0.8015,0.8015,1335600000.0
2008-04-15 03:22:00,0.8015,0.8015,0.8015,0.8015,1174400000.0
2008-04-15 03:24:00,0.8015,0.8015,0.8015,0.8015,453600000.0
2008-04-15 03:25:00,0.8016,0.8016,0.8015,0.8016,1204300000.0
2008-04-15 03:27:00,0.8017,0.8017,0.8016,0.8016,1204300000.0
2008-04-15 03:28:00,0.8015,0.8016,0.8015,0.8015,1204300000.0
2008-04-15 03:33:00,0.8015,0.8015,0.8013,0.8013,1204300000.0
2008-04-15 03:34:00,0.8013,0.8014,0.8013,0.80135,1048900001.0
2008-04-15 03:35:00,0.80135,0.8014,0.8013,0.80135,1758000006.0
2008-04-15 03:36:00,0.80135,0.80135,0.8013,0.80135,1515800001.0
2008-04-15 03:37:00,0.8011,0.8014,0.8011,0.8014,2050000023.0
2008-04-15 03:38:00,0.8013,0.8013,0.8013,0.8013,2050000023.0
2008-04-15 03:39:00,0.8013,0.8013,0.8012,0.8013,1432299986.0
2008-04-15 03:40:00,0.8013,0.8013,0.8012,0.8012,542400000.0
2008-04-15 03:41:00,0.8012,0.8013,0.8011,0.8013,1302299991.0
2008-04-15 03:42:00,0.8013,0.8014,0.8012,0.8014,1336400000.0
2008-04-15 03:43:00,0.8013,0.8013,0.8013,0.8013,862800000.0
2008-04-15 03:44:00,0.8012,0.8013,0.8012,0.8013,862800000.0
2008-04-15 03:45:00,0.8014,0.8014,0.8013,0.8014,862800000.0
2008-04-15 03:46:00,0.8013,0.8014,0.8013,0.8014,862800000.0
2008-04-15 03:47:00,0.8013,0.8014,0.8013,0.8014,862800000.0
2008-04-15 03:49:00,0.8014,0.8014,0.80135,0.8014,862800000.0
2008-04-15 03:50:00,0.8014,0.8014,0.8013,0.8014,966199995.0
2008-04-15 03:51:00,0.8013,0.8014,0.8012,0.8014,1567400000.0
2008-04-15 03:52:00,0.8013,0.8014,0.8013,0.8014,1567400000.0
2008-04-15 03:53:00,0.8013,0.8014,0.8013,0.8014,1567400000.0
2008-04-15 03:54:00,0.8013,0.8014,0.8012,0.8012,1567400000.0
2008-04-15 03:55:00,0.8012,0.80125,0.8012,0.8012,1567400000.0
2008-04-15 03:56:00,0.8012,0.80125,0.8012,0.80125,335299998.0
2008-04-15 03:57:00,0.80125,0.8014,0.80125,0.8014,1064200008.0
2008-04-15 03:59:00,0.80135,0.8014,0.80135,0.8014,509800000.0
2008-04-15 04:00:00,0.8014,0.8014,0.8011,0.8012,905199998.0
2008-04-15 04:01:00,0.8012,0.8013,0.8012,0.8013,1131400000.0
2008-04-15 04:02:00,0.8013,0.8013,0.8013,0.8013,1216400000.0
2008-04-15 04:03:00,0.8013,0.8013,0.8012,0.8013,1303400001.0
2008-04-15 04:04:00,0.8013,0.8013,0.8013,0.8013,1166200000.0
2008-04-15 04:05:00,0.8013,0.8013,0.8013,0.8013,1146600000.0
2008-04-15 04:06:00,0.8013,0.8013,0.8011,0.8011,1953000014.0
2008-04-15 04:07:00,0.8012,0.8012,0.8011,0.8011,1953000014.0
2008-04-15 04:10:00,0.8011,0.8011,0.8011,0.8011,1953000014.0
2008-04-15 04:11:00,0.8012,0.8013,0.8011,0.8013,1860100016.0
2008-04-15 04:13:00,0.8014,0.8014,0.8013,0.8014,1860100016.0
2008-04-15 04:14:00,0.8013,0.8015,0.8013,0.80135,1860100016.0
2008-04-15 04:15:00,0.8013,0.8015,0.8013,0.8013,888900008.0
2008-04-15 04:16:00,0.80135,0.8014,0.8012,0.8013,888900008.0
2008-04-15 04:17:00,0.8013,0.8014,0.8013,0.8014,930100000.0
2008-04-15 04:18:00,0.8013,0.8014,0.8013,0.8014,930100000.0
2008-04-15 04:19:00,0.8013,0.8015,0.8013,0.8014,930100000.0
2008-04-15 04:20:00,0.8013,0.8014,0.8013,0.8014,930100000.0
2008-04-15 04:21:00,0.8013,0.8013,0.8012,0.8013,930100000.0
2008-04-15 04:22:00,0.8014,0.8014,0.8013,0.8014,930100000.0
2008-04-15 04:23:00,0.8013,0.8014,0.8013,0.8014,930100000.0
2008-04-15 04:24:00,0.8013,0.8014,0.8013,0.8014,930100000.0
2008-04-15 04:25:00,0.8013,0.8014,0.8013,0.8014,930100000.0
2008-04-15 04:26:00,0.8013,0.8014,0.8013,0.8014,930100000.0
2008-04-15 04:27:00,0.8014,0.8014,0.8012,0.80125,584500008.0
2008-04-15 04:29:00,0.8012,0.8013,0.8012,0.8012,1254400015.0
2008-04-15 04:30:00,0.8011,0.8012,0.8011,0.8012,1254400015.0
2008-04-15 04:31:00,0.8012,0.8012,0.8011,0.80115,1254400015.0
2008-04-15 04:33:00,0.8013,0.8013,0.8013,0.8013,1257000000.0
2008-04-15 04:35:00,0.8014,0.8014,0.8014,0.8014,1257000000.0
2008-04-15 04:36:00,0.8015,0.8015,0.8014,0.8014,1257000000.0
2008-04-15 04:37:00,0.8015,0.8015,0.8014,0.8014,1257000000.0
2008-04-15 04:38:00,0.8014,0.8014,0.8014,0.8014,1257000000.0
2008-04-15 04:39:00,0.8015,0.8016,0.8014,0.8014,1517300000.0
2008-04-15 04:40:00,0.8015,0.8015,0.8014,0.8014,1517300000.0
2008-04-15 04:41:00,0.8013,0.8015,0.8013,0.8015,1517300000.0
2008-04-15 04:42:00,0.8014,0.8015,0.8014,0.8015,1517300000.0
2008-04-15 04:43:00,0.8014,0.8015,0.8014,0.8014,1517300000.0
2008-04-15 04:44:00,0.8014,0.8015,0.80135,0.8014,1517300000.0
2008-04-15 04:45:00,0.8014,0.8014,0.8013,0.8014,1336899996.0
2008-04-15 04:46:00,0.8014,0.8014,0.8014,0.8014,1125600000.0
2008-04-15 04:47:00,0.8014,0.8015,0.8014,0.8014,1229700000.0
2008-04-15 04:48:00,0.8014,0.8014,0.80125,0.8013,1693299997.0
2008-04-15 04:49:00,0.8014,0.8014,0.8013,0.8013,1320200000.0
2008-04-15 04:50:00,0.8013,0.8014,0.8013,0.8014,1320200000.0
2008-04-15 04:51:00,0.8014,0.8014,0.8014,0.8014,1079400000.0
2008-04-15 04:53:00,0.80145,0.8015,0.80135,0.8014,1327199997.0
2008-04-15 04:54:00,0.8014,0.8015,0.80135,0.8015,1617900011.0
2008-04-15 04:55:00,0.8015,0.8015,0.8015,0.8015,1844600058.0
2008-04-15 04:56:00,0.8015,0.8015,0.8015,0.8015,1381800000.0
2008-04-15 04:57:00,0.8015,0.8015,0.8015,0.8015,1696600000.0
2008-04-15 05:01:00,0.8015,0.8015,0.8015,0.8015,2042400000.0
2008-04-15 05:02:00,0.8014,0.8015,0.8014,0.8015,1500699954.0
2008-04-15 05:03:00,0.8014,0.8014,0.8014,0.8014,1500699954.0
2008-04-15 05:04:00,0.8015,0.8015,0.8015,0.8015,1500699954.0
2008-04-15 05:06:00,0.8014,0.8015,0.8014,0.8015,1500699954.0
2008-04-15 05:10:00,0.8016,0.8016,0.8016,0.8016,1500699954.0
2008-04-15 05:11:00,0.8015,0.8016,0.8015,0.8016,1500699954.0
2008-04-15 05:12:00,0.8015,0.8016,0.8015,0.8015,1500699954.0
2008-04-15 05:13:00,0.8015,0.8016,0.8015,0.8016,1500699954.0
2008-04-15 05:14:00,0.8016,0.8016,0.8015,0.8015,1932499971.0
2008-04-15 05:15:00,0.8016,0.8016,0.8015,0.8015,1472999999.0
2008-04-15 05:16:00,0.80145,0.8015,0.8014,0.80145,1472999999.0
2008-04-15 05:17:00,0.8014,0.8015,0.8014,0.8014,1721400023.0
2008-04-15 05:18:00,0.8014,0.8014,0.8014,0.8014,1721400023.0
2008-04-15 05:19:00,0.8013,0.8014,0.8013,0.8014,501400006.0
2008-04-15 05:21:00,0.8013,0.8015,0.8013,0.8015,501400006.0
2008-04-15 05:22:00,0.80135,0.8015,0.80135,0.8015,501400006.0
2008-04-15 05:23:00,0.8014,0.8015,0.8014,0.8014,2074200073.0
2008-04-15 05:24:00,0.8015,0.8016,0.8014,0.8014,2074200073.0
2008-04-15 05:25:00,0.8014,0.80145,0.8014,0.80145,2074200073.0
2008-04-15 05:26:00,0.80145,0.8015,0.8014,0.8015,1924200058.0
2008-04-15 05:28:00,0.8014,0.8014,0.8014,0.8014,1662600000.0
2008-04-15 05:31:00,0.8014,0.8014,0.8014,0.8014,1662600000.0
2008-04-15 05:32:00,0.8014,0.8014,0.8014,0.8014,1083600000.0
2008-04-15 05:33:00,0.8015,0.8015,0.8014,0.8014,2105800051.0
2008-04-15 05:35:00,0.8014,0.8014,0.8012,0.8013,2105800051.0
2008-04-15 05:36:00,0.8014,0.8014,0.8014,0.8014,1548200036.0
2008-04-15 05:37:00,0.8015,0.8015,0.8014,0.8015,1548200036.0
2008-04-15 05:39:00,0.8015,0.8015,0.80145,0.80145,1548200036.0
2008-04-15 05:40:00,0.8014,0.8015,0.8014,0.8014,173099997.0
2008-04-15 05:41:00,0.8015,0.8016,0.8015,0.8016,173099997.0
2008-04-15 05:42:00,0.80155,0.80155,0.8015,0.80155,173099997.0
2008-04-15 05:43:00,0.80155,0.80155,0.80145,0.8015,282600000.0
2008-04-15 05:45:00,0.8015,0.80155,0.8015,0.80155,1254499962.0
2008-04-15 05:46:00,0.80155,0.8016,0.80155,0.8016,668800000.0
2008-04-15 05:47:00,0.8016,0.8016,0.80155,0.8016,484800000.0
2008-04-15 05:48:00,0.8016,0.8016,0.8016,0.8016,208000000.0
2008-04-15 05:49:00,0.8016,0.8016,0.80155,0.8016,228000000.0
2008-04-15 05:50:00,0.8016,0.8016,0.80155,0.80155,600000000.0
2008-04-15 05:51:00,0.8014,0.8015,0.8014,0.8015,336799990.0
2008-04-15 05:52:00,0.8016,0.8016,0.8015,0.8016,336799990.0
2008-04-15 05:53:00,0.8015,0.8016,0.80145,0.8015,336799990.0
2008-04-15 05:54:00,0.8015,0.80155,0.80145,0.80155,182800000.0
2008-04-15 05:55:00,0.80155,0.80155,0.8015,0.80155,500300000.0
2008-04-15 05:56:00,0.8016,0.8016,0.8015,0.8015,1182700003.0
2008-04-15 05:57:00,0.8016,0.8017,0.8016,0.8016,1182700003.0
2008-04-15 05:58:00,0.8016,0.8016,0.8014,0.80145,1182700003.0
2008-04-15 05:59:00,0.80145,0.8016,0.8014,0.80145,1766900000.0
2008-04-15 06:00:00,0.80145,0.80155,0.8013,0.80135,596900003.0
2008-04-15 06:01:00,0.80135,0.8014,0.8013,0.8014,1624200000.0
2008-04-15 06:02:00,0.8014,0.8014,0.8014,0.8014,1095000000.0
2008-04-15 06:03:00,0.8014,0.8015,0.8014,0.8014,395200000.0
2008-04-15 06:04:00,0.80145,0.8015,0.80135,0.80135,395200000.0
2008-04-15 06:05:00,0.80135,0.80135,0.8012,0.8012,1850399987.0
2008-04-15 06:06:00,0.8012,0.80125,0.8012,0.80125,1027900000.0
2008-04-15 06:07:00,0.80125,0.80125,0.80125,0.80125,158300000.0
2008-04-15 06:08:00,0.80125,0.80135,0.80125,0.80135,389700000.0
2008-04-15 06:09:00,0.80135,0.8015,0.80125,0.8015,1616400002.0
2008-04-15 06:10:00,0.8013,0.8013,0.8013,0.8013,809000000.0
2008-04-15 06:11:00,0.8011,0.8013,0.8011,0.8013,809000000.0
2008-04-15 06:12:00,0.8014,0.8014,0.8013,0.8013,809000000.0
2008-04-15 06:13:00,0.80135,0.80145,0.8013,0.80145,809000000.0
2008-04-15 06:14:00,0.80145,0.8016,0.8014,0.8015,1269099998.0
2008-04-15 06:15:00,0.8015,0.8016,0.80135,0.8014,1360199994.0
2008-04-15 06:16:00,0.8014,0.8014,0.8013,0.8014,654800000.0
2008-04-15 06:18:00,0.8013,0.8014,0.8013,0.8013,654800000.0
2008-04-15 06:19:00,0.8012,0.8013,0.8011,0.8013,654800000.0
2008-04-15 06:20:00,0.8012,0.8013,0.8011,0.8013,654800000.0
2008-04-15 06:21:00,0.8014,0.8014,0.8013,0.8013,654800000.0
2008-04-15 06:22:00,0.8012,0.8012,0.801,0.8011,654800000.0
2008-04-15 06:23:00,0.801,0.8012,0.801,0.8012,654800000.0
2008-04-15 06:24:00,0.8011,0.8013,0.8011,0.8012,654800000.0
2008-04-15 06:26:00,0.8013,0.8013,0.8012,0.8012,654800000.0
2008-04-15 06:27:00,0.8011,0.8013,0.8011,0.8013,654800000.0
2008-04-15 06:28:00,0.8013,0.8013,0.8013,0.8013,654800000.0
2008-04-15 06:29:00,0.8013,0.8014,0.8011,0.80135,1156199998.0
2008-04-15 06:30:00,0.80135,0.80135,0.8011,0.80115,783599986.0
2008-04-15 06:31:00,0.8011,0.8012,0.8011,0.8012,1091200000.0
2008-04-15 06:32:00,0.8012,0.8013,0.8012,0.8012,1091200000.0
2008-04-15 06:34:00,0.8012,0.8012,0.8012,0.8012,907800000.0
2008-04-15 06:35:00,0.8012,0.8012,0.8012,0.8012,980000000.0
2008-04-15 06:36:00,0.8012,0.8012,0.8012,0.8012,844800000.0
2008-04-15 06:37:00,0.8012,0.8012,0.8012,0.8012,860800000.0
2008-04-15 06:38:00,0.8012,0.8012,0.8012,0.8012,854400000.0
2008-04-15 06:39:00,0.8012,0.8012,0.80115,0.80115,896800000.0
2008-04-15 06:43:00,0.8013,0.8013,0.8013,0.8013,2134000000.0
2008-04-15 06:44:00,0.8013,0.8013,0.80125,0.80125,2134000000.0
2008-04-15 06:45:00,0.8014,0.8014,0.8014,0.8014,133700000.0
2008-04-15 06:46:00,0.8014,0.8014,0.8013,0.8014,133700000.0
2008-04-15 06:47:00,0.8014,0.8015,0.8014,0.8015,2059000000.0
2008-04-15 06:48:00,0.8015,0.8016,0.8015,0.8015,1739600000.0
2008-04-15 06:49:00,0.8015,0.8016,0.8015,0.8016,1011800000.0
2008-04-15 06:50:00,0.8017,0.8019,0.8017,0.8018,589700000.0
2008-04-15 06:51:00,0.8017,0.8018,0.8017,0.8017,589700000.0
2008-04-15 06:52:00,0.8016,0.8017,0.8015,0.8015,589700000.0
2008-04-15 06:53:00,0.8016,0.8016,0.8015,0.8015,589700000.0
2008-04-15 06:54:00,0.8014,0.8014,0.8014,0.8014,589700000.0
2008-04-15 06:55:00,0.8015,0.8015,0.8013,0.8013,589700000.0
2008-04-15 06:56:00,0.8014,0.8014,0.8013,0.8014,589700000.0
2008-04-15 06:58:00,0.8013,0.8014,0.8013,0.8013,589700000.0
2008-04-15 07:00:00,0.8014,0.8014,0.8013,0.8014,589700000.0
2008-04-15 07:01:00,0.8013,0.8015,0.8013,0.80135,589700000.0
2008-04-15 07:02:00,0.80135,0.8015,0.8013,0.8015,1192200034.0
2008-04-15 07:03:00,0.8016,0.8017,0.8016,0.8017,1948400000.0
2008-04-15 07:05:00,0.8017,0.80175,0.8016,0.8016,1948400000.0
2008-04-15 07:06:00,0.8017,0.8018,0.8016,0.8016,1056400000.0
2008-04-15 07:08:00,0.8017,0.8017,0.8016,0.8016,1056400000.0
2008-04-15 07:10:00,0.8017,0.8018,0.8017,0.8018,1056400000.0
2008-04-15 07:11:00,0.8017,0.8018,0.8017,0.8017,1056400000.0
2008-04-15 07:12:00,0.8018,0.8018,0.8018,0.8018,1056400000.0
2008-04-15 07:15:00,0.8018,0.8018,0.80175,0.80175,1056400000.0
2008-04-15 07:16:00,0.8019,0.802,0.8018,0.802,1343400016.0
2008-04-15 07:17:00,0.8019,0.802,0.8019,0.8019,1343400016.0
2008-04-15 07:18:00,0.802,0.802,0.8019,0.802,1343400016.0
2008-04-15 07:19:00,0.802,0.802,0.8019,0.80195,1052000001.0
2008-04-15 07:20:00,0.80195,0.80215,0.80195,0.8021,1904100009.0
2008-04-15 07:21:00,0.802,0.8021,0.8017,0.8017,1285900011.0
2008-04-15 07:22:00,0.8018,0.8021,0.8017,0.802,1285900011.0
2008-04-15 07:23:00,0.8021,0.8021,0.8019,0.8019,1285900011.0
2008-04-15 07:24:00,0.8018,0.802,0.8018,0.8019,1285900011.0
2008-04-15 07:25:00,0.802,0.802,0.8019,0.8019,1285900011.0
2008-04-15 07:26:00,0.802,0.802,0.8019,0.802,1285900011.0
2008-04-15 07:27:00,0.8019,0.802,0.8019,0.8019,1285900011.0
2008-04-15 07:28:00,0.8021,0.8022,0.802,0.8022,1773499995.0
2008-04-15 07:29:00,0.8022,0.8023,0.8022,0.8023,1773499995.0
2008-04-15 07:30:00,0.8023,0.8023,0.8021,0.8021,1925299998.0
2008-04-15 07:31:00,0.8021,0.8023,0.80205,0.80225,1323600009.0
2008-04-15 07:32:00,0.80225,0.8026,0.80225,0.8026,1254900000.0
2008-04-15 07:33:00,0.8026,0.8026,0.8025,0.80255,1112800000.0
2008-04-15 07:34:00,0.8025,0.8027,0.8025,0.8026,599100000.0
2008-04-15 07:35:00,0.8026,0.80285,0.80255,0.8026,599100000.0
2008-04-15 07:36:00,0.8026,0.8028,0.80255,0.80275,750600000.0
2008-04-15 07:37:00,0.80275,0.8028,0.8027,0.80275,904100001.0
2008-04-15 07:38:00,0.80275,0.8029,0.80275,0.80275,823300001.0
2008-04-15 07:39:00,0.8027,0.8028,0.8027,0.8027,1544999987.0
2008-04-15 07:40:00,0.8028,0.8028,0.8027,0.8027,1544999987.0
2008-04-15 07:41:00,0.8027,0.8028,0.80235,0.80235,1544999987.0
2008-04-15 07:42:00,0.80235,0.80255,0.8023,0.8025,1924099969.0
2008-04-15 07:43:00,0.8025,0.80255,0.8024,0.8025,661400000.0
2008-04-15 07:44:00,0.8025,0.8026,0.80245,0.8025,1474399984.0
2008-04-15 07:45:00,0.80255,0.8027,0.8025,0.8027,1057799994.0
2008-04-15 07:46:00,0.8027,0.8027,0.80255,0.8026,1246300000.0
2008-04-15 07:47:00,0.8026,0.8026,0.8024,0.8026,1452999999.0
2008-04-15 07:48:00,0.8027,0.8027,0.8026,0.8027,1860999976.0
2008-04-15 07:49:00,0.8027,0.8028,0.8027,0.8028,1860999976.0
2008-04-15 07:50:00,0.8029,0.8029,0.8026,0.8027,2113700018.0
2008-04-15 07:51:00,0.8027,0.80275,0.80265,0.8027,2113700018.0
2008-04-15 07:52:00,0.8027,0.8027,0.80265,0.8027,1345700000.0
2008-04-15 07:53:00,0.8027,0.8027,0.8025,0.8026,1349200001.0
2008-04-15 07:54:00,0.8026,0.8026,0.8025,0.8025,1379800024.0
2008-04-15 07:55:00,0.8025,0.8026,0.8025,0.8025,1309200011.0
2008-04-15 07:56:00,0.8025,0.80255,0.8025,0.80255,1554600000.0
2008-04-15 07:57:00,0.80255,0.8026,0.8025,0.8026,1621800028.0
2008-04-15 07:58:00,0.8026,0.8026,0.80245,0.8025,705800000.0
2008-04-15 07:59:00,0.8025,0.8028,0.8024,0.8027,746399999.0
2008-04-15 08:00:00,0.8027,0.8029,0.8027,0.8027,2071200008.0
2008-04-15 08:01:00,0.8027,0.80275,0.8026,0.80265,1025299999.0
2008-04-15 08:02:00,0.80265,0.80265,0.80255,0.8026,1668999991.0
2008-04-15 08:03:00,0.8025,0.8025,0.8024,0.8024,655400000.0
2008-04-15 08:04:00,0.8025,0.80265,0.80245,0.80255,655400000.0
2008-04-15 08:05:00,0.80255,0.8026,0.8025,0.80255,1167700000.0
2008-04-15 08:06:00,0.80255,0.8027,0.80255,0.8027,160300000.0
2008-04-15 08:07:00,0.8027,0.8027,0.8025,0.8025,705100018.0
2008-04-15 08:08:00,0.8026,0.8026,0.8026,0.8026,1569900018.0
2008-04-15 08:09:00,0.8026,0.8027,0.8026,0.8026,1569900018.0
2008-04-15 08:10:00,0.8027,0.8029,0.8026,0.8028,1257900006.0
2008-04-15 08:11:00,0.80285,0.803,0.8028,0.803,1257900006.0
2008-04-15 08:12:00,0.803,0.80305,0.80275,0.80275,558499997.0
2008-04-15 08:13:00,0.80275,0.80285,0.80265,0.8028,1117799999.0
2008-04-15 08:14:00,0.8028,0.803,0.8027,0.80295,455800000.0
2008-04-15 08:15:00,0.80295,0.80295,0.8029,0.8029,581800000.0
2008-04-15 08:16:00,0.8029,0.8032,0.8028,0.8032,1109900005.0
2008-04-15 08:17:00,0.8032,0.8032,0.803,0.80305,1509400001.0
2008-04-15 08:18:00,0.80305,0.8031,0.80295,0.80295,2083099983.0
2008-04-15 08:19:00,0.80295,0.80295,0.8028,0.8029,1174400001.0
2008-04-15 08:20:00,0.8028,0.8032,0.8028,0.8032,1546099995.0
2008-04-15 08:21:00,0.80325,0.80325,0.803,0.80305,1546099995.0
2008-04-15 08:22:00,0.80305,0.80315,0.803,0.8031,461200000.0
2008-04-15 08:23:00,0.8031,0.8032,0.803,0.8032,1624599982.0
2008-04-15 08:24:00,0.8032,0.8034,0.8032,0.8034,1624599982.0
2008-04-15 08:25:00,0.8034,0.8035,0.8032,0.8032,1242399994.0
2008-04-15 08:26:00,0.8032,0.80335,0.8032,0.8033,1936200008.0
2008-04-15 08:27:00,0.8033,0.80345,0.8033,0.8033,2048599967.0
2008-04-15 08:28:00,0.8033,0.8033,0.80315,0.80325,1957899997.0
2008-04-15 08:29:00,0.80325,0.80335,0.8032,0.80325,544000002.0
2008-04-15 08:30:00,0.80325,0.8033,0.8032,0.80325,875800000.0
2008-04-15 08:31:00,0.8031,0.8032,0.8031,0.8031,1815900001.0
2008-04-15 08:32:00,0.8032,0.8033,0.8031,0.8031,1815900001.0
2008-04-15 08:33:00,0.8032,0.8032,0.80295,0.803,1815900001.0
2008-04-15 08:34:00,0.803,0.803,0.8028,0.8028,431600000.0
2008-04-15 08:35:00,0.8028,0.8028,0.8026,0.80275,153300000.0
2008-04-15 08:36:00,0.8028,0.80285,0.8027,0.8028,115400000.0
2008-04-15 08:37:00,0.8028,0.80295,0.8027,0.8029,119900000.0
2008-04-15 08:38:00,0.8029,0.80295,0.8029,0.80295,137400000.0
2008-04-15 08:39:00,0.8029,0.80305,0.8029,0.80295,115000000.0
2008-04-15 08:40:00,0.80295,0.80325,0.80295,0.8032,265300000.0
2008-04-15 08:41:00,0.8032,0.8032,0.803,0.8031,546700000.0
2008-04-15 08:42:00,0.8031,0.80315,0.8029,0.803,1605700000.0
2008-04-15 08:43:00,0.803,0.8032,0.803,0.8032,1238299992.0
2008-04-15 08:44:00,0.8032,0.8032,0.8031,0.80315,1417300003.0
2008-04-15 08:45:00,0.80315,0.8032,0.8031,0.8032,743000000.0
2008-04-15 08:46:00,0.8032,0.8034,0.8032,0.8034,887300000.0
2008-04-15 08:47:00,0.8034,0.80355,0.80335,0.8034,1152700000.0
2008-04-15 08:48:00,0.8034,0.80345,0.8033,0.80335,1714500000.0
2008-04-15 08:49:00,0.80335,0.80345,0.80335,0.8034,1445500000.0
2008-04-15 08:50:00,0.8034,0.8034,0.8033,0.80335,1103800000.0
2008-04-15 08:51:00,0.80335,0.8035,0.80335,0.8035,681100000.0
2008-04-15 08:52:00,0.8035,0.8035,0.8034,0.8034,1095900000.0
2008-04-15 08:53:00,0.8034,0.8035,0.8034,0.8034,1367600000.0
2008-04-15 08:54:00,0.8034,0.80345,0.8034,0.8034,1128300000.0
2008-04-15 08:55:00,0.8034,0.80345,0.80335,0.80335,459700000.0
2008-04-15 08:56:00,0.80335,0.80355,0.80335,0.8035,1741600000.0
2008-04-15 08:57:00,0.8034,0.8035,0.8034,0.8035,1382299974.0
2008-04-15 08:58:00,0.8036,0.8036,0.8034,0.8034,1382299974.0
2008-04-15 08:59:00,0.8034,0.8035,0.8034,0.8034,1382299974.0
2008-04-15 09:00:00,0.8033,0.8035,0.8032,0.8033,1435699992.0
2008-04-15 09:01:00,0.8032,0.8033,0.8032,0.8032,1435699992.0
2008-04-15 09:02:00,0.8033,0.8033,0.8032,0.8032,1435699992.0
2008-04-15 09:03:00,0.8031,0.8033,0.8031,0.8033,1435699992.0
2008-04-15 09:04:00,0.8032,0.8035,0.8032,0.8033,1435699992.0
2008-04-15 09:05:00,0.8034,0.8034,0.8033,0.8034,1435699992.0
2008-04-15 09:06:00,0.8033,0.8035,0.8033,0.8035,1435699992.0
2008-04-15 09:07:00,0.8035,0.8035,0.8034,0.8035,1435699992.0
2008-04-15 09:08:00,0.8035,0.80355,0.8034,0.8035,1388899974.0
2008-04-15 09:09:00,0.8035,0.8036,0.8034,0.80355,1984699991.0
2008-04-15 09:10:00,0.80355,0.8036,0.80345,0.80345,1201400006.0
2008-04-15 09:11:00,0.8035,0.80355,0.8034,0.8035,1385599992.0
2008-04-15 09:12:00,0.8035,0.80355,0.80335,0.8034,1630600002.0
2008-04-15 09:13:00,0.8032,0.8033,0.8032,0.8032,2021599996.0
2008-04-15 09:14:00,0.8031,0.8033,0.8031,0.8032,2021599996.0
2008-04-15 09:15:00,0.8033,0.80345,0.8033,0.8034,2021599996.0
2008-04-15 09:16:00,0.8034,0.8036,0.8034,0.80345,1259699999.0
2008-04-15 09:17:00,0.80345,0.80365,0.8034,0.80365,943099998.0
2008-04-15 09:18:00,0.80365,0.8038,0.8036,0.8038,1161000001.0
2008-04-15 09:19:00,0.8038,0.8038,0.8037,0.8037,1043499997.0
2008-04-15 09:20:00,0.8036,0.8037,0.8036,0.8037,1240399997.0
2008-04-15 09:21:00,0.8036,0.8037,0.8035,0.8037,1240399997.0
2008-04-15 09:22:00,0.8036,0.8037,0.8036,0.8036,1240399997.0
2008-04-15 09:23:00,0.8037,0.8038,0.8036,0.8037,1240399997.0
2008-04-15 09:24:00,0.8037,0.80395,0.8037,0.8039,1240399997.0
2008-04-15 09:25:00,0.8038,0.8041,0.8038,0.804,1491900029.0
2008-04-15 09:26:00,0.8039,0.804,0.8039,0.804,1491900029.0
2008-04-15 09:27:00,0.804,0.8041,0.804,0.80405,1491900029.0
2008-04-15 09:28:00,0.80405,0.8041,0.804,0.8041,393700002.0
2008-04-15 09:29:00,0.8041,0.8041,0.804,0.8041,1544900001.0
2008-04-15 09:30:00,0.8041,0.8041,0.804,0.804,1544900001.0
2008-04-15 09:31:00,0.8041,0.8041,0.804,0.8041,2018199979.0
2008-04-15 09:32:00,0.8042,0.8042,0.804,0.804,2018199979.0
2008-04-15 09:33:00,0.804,0.80415,0.804,0.8041,2018199979.0
2008-04-15 09:34:00,0.8041,0.8042,0.8041,0.8042,911199999.0
2008-04-15 09:35:00,0.8042,0.8042,0.8041,0.80415,576300000.0
2008-04-15 09:36:00,0.80415,0.80425,0.80415,0.80425,1379199997.0
2008-04-15 09:37:00,0.8043,0.8044,0.80425,0.80435,943699989.0
2008-04-15 09:38:00,0.8044,0.8044,0.8043,0.8043,852700000.0
2008-04-15 09:39:00,0.80435,0.8044,0.8043,0.8043,852700000.0
2008-04-15 09:40:00,0.8043,0.80435,0.8042,0.8042,1210399996.0
2008-04-15 09:41:00,0.8041,0.8042,0.804,0.8041,1590899998.0
2008-04-15 09:42:00,0.804,0.8041,0.804,0.8041,1590899998.0
2008-04-15 09:43:00,0.8042,0.8043,0.804,0.8041,1590899998.0
2008-04-15 09:44:00,0.804,0.8042,0.804,0.8042,1590899998.0
2008-04-15 09:45:00,0.8043,0.8043,0.8041,0.8042,1590899998.0
2008-04-15 09:46:00,0.8041,0.8042,0.8041,0.8042,1590899998.0
2008-04-15 09:47:00,0.8041,0.8043,0.8041,0.8043,1590899998.0
2008-04-15 09:48:00,0.8042,0.8043,0.8041,0.8043,1590899998.0
2008-04-15 09:51:00,0.8043,0.8044,0.8043,0.80435,1590899998.0
2008-04-15 09:52:00,0.8042,0.8044,0.8042,0.8043,1442900000.0
2008-04-15 09:53:00,0.8042,0.8042,0.8041,0.8041,1442900000.0
2008-04-15 09:54:00,0.8041,0.80415,0.804,0.8041,1442900000.0
2008-04-15 09:55:00,0.8041,0.8041,0.804,0.8041,926500000.0
2008-04-15 09:56:00,0.8042,0.8042,0.8042,0.8042,1767000039.0
2008-04-15 09:57:00,0.8042,0.8043,0.8042,0.8043,1767000039.0
2008-04-15 09:58:00,0.8043,0.8043,0.8042,0.80425,1072700000.0
2008-04-15 09:59:00,0.80425,0.80445,0.8042,0.8044,909400002.0
2008-04-15 10:00:00,0.8045,0.8045,0.8044,0.8045,2091099995.0
2008-04-15 10:01:00,0.80445,0.8045,0.8043,0.8044,2091099995.0
2008-04-15 10:02:00,0.8045,0.8046,0.8044,0.8045,2120100011.0
2008-04-15 10:03:00,0.80455,0.8048,0.80455,0.8047,2120100011.0
2008-04-15 10:04:00,0.8047,0.8051,0.8047,0.805,1148700016.0
2008-04-15 10:05:00,0.805,0.80505,0.80485,0.80485,1039100009.0
2008-04-15 10:06:00,0.80485,0.80495,0.80485,0.80495,484300001.0
2008-04-15 10:07:00,0.80495,0.80495,0.8047,0.80475,1415500004.0
2008-04-15 10:08:00,0.80475,0.8048,0.80465,0.80465,1178500000.0
2008-04-15 10:09:00,0.80465,0.8048,0.80465,0.8048,411800000.0
2008-04-15 10:10:00,0.8048,0.8048,0.8046,0.8046,1096900005.0
2008-04-15 10:11:00,0.8046,0.80465,0.80445,0.8045,1332300004.0
2008-04-15 10:12:00,0.8045,0.8045,0.80445,0.80445,1997399999.0
2008-04-15 10:13:00,0.80445,0.8045,0.8043,0.8043,1674200000.0
2008-04-15 10:14:00,0.8043,0.8044,0.804,0.804,1220300010.0
2008-04-15 10:15:00,0.804,0.80415,0.80385,0.80385,187799999.0
2008-04-15 10:16:00,0.80385,0.80385,0.80355,0.8036,176000000.0
2008-04-15 10:17:00,0.8036,0.80365,0.80355,0.80355,420900012.0
2008-04-15 10:18:00,0.80355,0.8037,0.80355,0.80365,1809900003.0
2008-04-15 10:19:00,0.80365,0.8039,0.80365,0.8039,285700005.0
2008-04-15 10:20:00,0.8039,0.804,0.8039,0.80395,1159699996.0
2008-04-15 10:21:00,0.804,0.8042,0.804,0.80415,1157500000.0
2008-04-15 10:22:00,0.80415,0.8042,0.8039,0.8039,250900000.0
2008-04-15 10:23:00,0.8039,0.80395,0.8037,0.8037,110500000.0
2008-04-15 10:24:00,0.8037,0.80385,0.8037,0.8038,66300000.0
2008-04-15 10:25:00,0.8038,0.8038,0.80365,0.80375,121400000.0
2008-04-15 10:26:00,0.80375,0.8038,0.8037,0.80375,127100000.0
2008-04-15 10:27:00,0.80375,0.8038,0.8037,0.8038,260500000.0
2008-04-15 10:28:00,0.8038,0.8039,0.80375,0.8039,281200000.0
2008-04-15 10:29:00,0.8039,0.80395,0.8035,0.8037,402900000.0
2008-04-15 10:30:00,0.8037,0.8057,0.80365,0.8057,777100005.0
2008-04-15 10:31:00,0.8057,0.80615,0.8057,0.8061,199700000.0
2008-04-15 10:32:00,0.8061,0.80625,0.806,0.80615,320600001.0
2008-04-15 10:33:00,0.80615,0.8063,0.8061,0.8063,472300006.0
2008-04-15 10:34:00,0.8063,0.80635,0.8055,0.80595,225700000.0
2008-04-15 10:35:00,0.80595,0.80605,0.80585,0.80585,926500000.0
2008-04-15 10:36:00,0.80585,0.80585,0.80545,0.80545,584500000.0
2008-04-15 10:37:00,0.80545,0.80545,0.80495,0.8051,675800000.0
2008-04-15 10:38:00,0.8051,0.8052,0.80505,0.8051,403500000.0
2008-04-15 10:39:00,0.8051,0.80515,0.80445,0.8049,613099999.0
2008-04-15 10:40:00,0.8049,0.8049,0.80465,0.80485,552200000.0
2008-04-15 10:41:00,0.80485,0.8049,0.80465,0.80485,449200000.0
2008-04-15 10:42:00,0.80485,0.80495,0.8048,0.80495,487900000.0
2008-04-15 10:43:00,0.80495,0.80505,0.8049,0.805,427100000.0
2008-04-15 10:44:00,0.805,0.8051,0.805,0.805,611800000.0
2008-04-15 10:45:00,0.80505,0.80535,0.80495,0.8052,339300000.0
2008-04-15 10:46:00,0.8052,0.8052,0.805,0.80505,522400000.0
2008-04-15 10:47:00,0.80505,0.80505,0.80475,0.80495,572200000.0
2008-04-15 10:48:00,0.80495,0.80495,0.8047,0.80475,425700000.0
2008-04-15 10:49:00,0.80475,0.80485,0.80465,0.80485,411000002.0
2008-04-15 10:50:00,0.80485,0.80505,0.8048,0.805,530300002.0
2008-04-15 10:51:00,0.805,0.8051,0.8049,0.805,478799999.0
2008-04-15 10:52:00,0.805,0.80515,0.80495,0.8051,165300000.0
2008-04-15 10:53:00,0.8051,0.80515,0.80505,0.80505,294900000.0
2008-04-15 10:54:00,0.80505,0.8051,0.805,0.8051,398800000.0
2008-04-15 10:55:00,0.80515,0.80525,0.8051,0.8052,135300000.0
2008-04-15 10:56:00,0.8052,0.80545,0.8052,0.8054,286600000.0
2008-04-15 10:57:00,0.8054,0.80545,0.8052,0.8053,86300000.0
2008-04-15 10:58:00,0.8053,0.8054,0.80525,0.8053,209200000.0
2008-04-15 10:59:00,0.8053,0.8053,0.80505,0.80505,486700000.0
2008-04-15 11:00:00,0.80505,0.80505,0.80345,0.8035,1041999996.0
2008-04-15 11:01:00,0.8035,0.80395,0.8033,0.80395,276400000.0
2008-04-15 11:02:00,0.80395,0.80425,0.80395,0.8041,316500000.0
2008-04-15 11:03:00,0.8041,0.8041,0.80395,0.804,132100000.0
2008-04-15 11:04:00,0.804,0.804,0.8034,0.8035,235500000.0
2008-04-15 11:05:00,0.8035,0.8037,0.80345,0.8037,117600000.0
2008-04-15 11:06:00,0.8037,0.80375,0.8034,0.80355,305800000.0
2008-04-15 11:07:00,0.80355,0.80435,0.8035,0.80435,112100000.0
2008-04-15 11:08:00,0.8043,0.80465,0.80415,0.8046,147600000.0
2008-04-15 11:09:00,0.80465,0.80465,0.8042,0.8044,104000000.0
2008-04-15 11:10:00,0.8044,0.80455,0.8043,0.8044,65200000.0
2008-04-15 11:11:00,0.8044,0.80485,0.8044,0.8046,213200000.0
2008-04-15 11:12:00,0.8046,0.8047,0.80445,0.8046,147700000.0
2008-04-15 11:13:00,0.8046,0.8047,0.8046,0.8047,91100000.0
2008-04-15 11:14:00,0.8047,0.8049,0.8047,0.8047,161900000.0
2008-04-15 11:15:00,0.8047,0.80475,0.8046,0.8046,208400000.0
2008-04-15 11:16:00,0.8046,0.8048,0.8045,0.8048,110300000.0
2008-04-15 11:17:00,0.8048,0.8048,0.8047,0.8047,181500000.0
2008-04-15 11:18:00,0.8047,0.80475,0.80465,0.8047,143100000.0
2008-04-15 11:19:00,0.8047,0.80475,0.80465,0.8047,178400000.0
2008-04-15 11:20:00,0.8047,0.8047,0.80465,0.80465,219500000.0
2008-04-15 11:21:00,0.80465,0.8048,0.80465,0.80475,182000000.0
2008-04-15 11:22:00,0.8048,0.8049,0.8048,0.8048,91600000.0
2008-04-15 11:23:00,0.8048,0.8048,0.80465,0.80465,234600000.0
2008-04-15 11:24:00,0.80465,0.80475,0.8046,0.8047,352400000.0
2008-04-15 11:25:00,0.8047,0.8048,0.8047,0.8048,83700000.0
2008-04-15 11:26:00,0.8048,0.805,0.8048,0.8049,84600000.0
2008-04-15 11:27:00,0.8049,0.8049,0.8048,0.8049,156100000.0
2008-04-15 11:28:00,0.8049,0.8049,0.8048,0.80485,123200000.0
2008-04-15 11:29:00,0.8048,0.8049,0.8048,0.80485,70600000.0
2008-04-15 11:30:00,0.80485,0.80485,0.80475,0.80485,115600000.0
2008-04-15 11:31:00,0.80485,0.8049,0.8048,0.80485,190500000.0
2008-04-15 11:32:00,0.80485,0.8049,0.8048,0.80485,479900000.0
2008-04-15 11:33:00,0.80485,0.805,0.80485,0.805,174500000.0
2008-04-15 11:34:00,0.805,0.805,0.8048,0.8048,124000000.0
2008-04-15 11:35:00,0.8048,0.8049,0.8048,0.8049,76300000.0
2008-04-15 11:36:00,0.8049,0.80495,0.8047,0.8048,94300000.0
2008-04-15 11:37:00,0.80485,0.80485,0.80475,0.80485,163200000.0
2008-04-15 11:38:00,0.80485,0.8049,0.80475,0.80485,126800000.0
2008-04-15 11:39:00,0.80485,0.80485,0.8048,0.8048,83500000.0
2008-04-15 11:40:00,0.8048,0.8049,0.8048,0.80485,78200000.0
2008-04-15 11:41:00,0.80485,0.8049,0.80485,0.8049,97900000.0
2008-04-15 11:42:00,0.8049,0.8049,0.8048,0.80485,113000000.0
2008-04-15 11:43:00,0.80485,0.80485,0.8047,0.8048,116400000.0
2008-04-15 11:44:00,0.8048,0.80485,0.8047,0.8048,129900000.0
2008-04-15 11:45:00,0.8048,0.8048,0.80475,0.8048,81800000.0
2008-04-15 11:46:00,0.8048,0.80485,0.80475,0.8048,134000000.0
2008-04-15 11:47:00,0.8048,0.80485,0.8048,0.8048,164900000.0
2008-04-15 11:48:00,0.8048,0.8049,0.8047,0.80475,171200000.0
2008-04-15 11:49:00,0.8047,0.8048,0.8046,0.80465,405100000.0
2008-04-15 11:50:00,0.80465,0.8048,0.8046,0.8047,159500000.0
2008-04-15 11:51:00,0.8047,0.80485,0.8047,0.8048,91100000.0
2008-04-15 11:52:00,0.8048,0.8048,0.8047,0.80475,126000000.0
2008-04-15 11:53:00,0.80475,0.8048,0.8046,0.8047,87900000.0
2008-04-15 11:54:00,0.80465,0.80475,0.8046,0.8047,91900000.0
2008-04-15 11:55:00,0.8047,0.80475,0.80465,0.8047,92900000.0
2008-04-15 11:56:00,0.8047,0.8048,0.8047,0.8048,89700000.0
2008-04-15 11:57:00,0.8048,0.8049,0.8047,0.8049,83400000.0
2008-04-15 11:58:00,0.8049,0.805,0.8049,0.80495,87600000.0
2008-04-15 11:59:00,0.80495,0.805,0.8049,0.805,135800000.0
2008-04-15 12:00:00,0.805,0.805,0.80495,0.805,133600000.0
2008-04-15 12:01:00,0.805,0.805,0.8048,0.80485,433400000.0
2008-04-15 12:02:00,0.80485,0.80495,0.8048,0.80485,96500000.0
2008-04-15 12:03:00,0.80485,0.8049,0.8048,0.80485,78600000.0
2008-04-15 12:04:00,0.80485,0.80485,0.8048,0.80485,281300000.0
2008-04-15 12:05:00,0.80485,0.80485,0.8048,0.8048,112000000.0
2008-04-15 12:06:00,0.8048,0.80485,0.8044,0.80455,188300000.0
2008-04-15 12:07:00,0.80455,0.80455,0.8045,0.8045,299000000.0
2008-04-15 12:08:00,0.8045,0.8045,0.80445,0.8045,94900000.0
2008-04-15 12:09:00,0.8045,0.80475,0.8045,0.8047,121400000.0
2008-04-15 12:10:00,0.8047,0.80485,0.80465,0.80475,137900000.0
2008-04-15 12:11:00,0.80475,0.8048,0.80465,0.80475,140100000.0
2008-04-15 12:12:00,0.80475,0.8048,0.8047,0.80475,627400000.0
2008-04-15 12:13:00,0.80475,0.80495,0.80475,0.8049,85500000.0
2008-04-15 12:14:00,0.8049,0.8051,0.8049,0.805,122600000.0
2008-04-15 12:15:00,0.805,0.805,0.80475,0.8048,161099996.0
2008-04-15 12:16:00,0.8048,0.8048,0.80465,0.8048,132300000.0
2008-04-15 12:17:00,0.8048,0.80485,0.8047,0.80485,92900000.0
2008-04-15 12:18:00,0.80485,0.80485,0.8048,0.8048,73900000.0
2008-04-15 12:19:00,0.8048,0.8048,0.80475,0.8048,91500000.0
2008-04-15 12:20:00,0.8048,0.8049,0.8048,0.8049,88500000.0
2008-04-15 12:21:00,0.8049,0.80505,0.8049,0.8049,127900000.0
2008-04-15 12:22:00,0.8049,0.8049,0.8048,0.80485,492000000.0
2008-04-15 12:23:00,0.80485,0.80495,0.80485,0.8049,90700000.0
2008-04-15 12:24:00,0.8049,0.80495,0.8049,0.80495,76500000.0
2008-04-15 12:25:00,0.80495,0.805,0.80495,0.805,83700000.0
2008-04-15 12:26:00,0.805,0.80505,0.80495,0.805,93000000.0
2008-04-15 12:27:00,0.805,0.80515,0.805,0.80515,108500000.0
2008-04-15 12:28:00,0.80515,0.80525,0.8051,0.8051,108700000.0
2008-04-15 12:29:00,0.8051,0.80525,0.80505,0.80505,229600000.0
2008-04-15 12:30:00,0.80505,0.80515,0.805,0.805,101500000.0
2008-04-15 12:31:00,0.805,0.805,0.8046,0.8046,77600000.0
2008-04-15 12:32:00,0.8046,0.8046,0.80445,0.80445,428299998.0
2008-04-15 12:33:00,0.80445,0.8045,0.8044,0.8044,340400000.0
2008-04-15 12:34:00,0.8044,0.8044,0.8043,0.80435,129000000.0
2008-04-15 12:35:00,0.80435,0.8044,0.80425,0.8043,139300000.0
2008-04-15 12:36:00,0.8043,0.8044,0.8043,0.80435,81300000.0
2008-04-15 12:37:00,0.80435,0.8044,0.8043,0.80435,138400000.0
2008-04-15 12:38:00,0.80435,0.80435,0.8042,0.8042,643700000.0
2008-04-15 12:39:00,0.8042,0.80425,0.804,0.80405,1082600000.0
2008-04-15 12:40:00,0.80405,0.8043,0.80405,0.80425,844700000.0
2008-04-15 12:41:00,0.80425,0.8043,0.80425,0.80425,53000000.0
2008-04-15 12:42:00,0.80425,0.8043,0.8042,0.8042,68000000.0
2008-04-15 12:43:00,0.8042,0.80425,0.8042,0.8042,91300000.0
2008-04-15 12:44:00,0.8042,0.8042,0.8041,0.80415,112300000.0
2008-04-15 12:45:00,0.80415,0.8042,0.80405,0.80405,179000000.0
2008-04-15 12:46:00,0.80405,0.80415,0.80405,0.80415,114700000.0
2008-04-15 12:47:00,0.80415,0.80435,0.80415,0.80435,137500000.0
2008-04-15 12:48:00,0.80435,0.80435,0.8042,0.8042,787700000.0
2008-04-15 12:49:00,0.80425,0.80425,0.8042,0.80425,386600000.0
2008-04-15 12:50:00,0.80425,0.8043,0.80425,0.8043,365100000.0
2008-04-15 12:51:00,0.8043,0.8043,0.8043,0.8043,97600000.0
2008-04-15 12:52:00,0.8043,0.8043,0.8043,0.8043,94700000.0
2008-04-15 12:53:00,0.8043,0.8044,0.8043,0.8044,203600000.0
2008-04-15 12:54:00,0.8044,0.80455,0.8044,0.8045,103100000.0
2008-04-15 12:55:00,0.8045,0.80455,0.8044,0.8045,78500000.0
2008-04-15 12:56:00,0.8045,0.80455,0.8044,0.8045,80800000.0
2008-04-15 12:57:00,0.80445,0.8045,0.8044,0.8044,62300000.0
2008-04-15 12:58:00,0.8044,0.8044,0.8043,0.8043,175500000.0
2008-04-15 12:59:00,0.8043,0.8045,0.80425,0.80435,124300000.0
2008-04-15 13:00:00,0.80435,0.8044,0.8042,0.8042,221500000.0
2008-04-15 13:01:00,0.8042,0.8042,0.80395,0.8041,420100000.0
2008-04-15 13:02:00,0.8041,0.80425,0.80405,0.80425,147100000.0
2008-04-15 13:03:00,0.80425,0.8044,0.8041,0.80415,130600000.0
2008-04-15 13:04:00,0.80415,0.8042,0.8041,0.80415,120100000.0
2008-04-15 13:05:00,0.80415,0.8042,0.8041,0.80415,79400000.0
2008-04-15 13:06:00,0.80415,0.80445,0.80415,0.8044,85800000.0
2008-04-15 13:07:00,0.8044,0.8044,0.80425,0.80425,69700000.0
2008-04-15 13:08:00,0.80425,0.80425,0.8042,0.8042,94400000.0
2008-04-15 13:09:00,0.8042,0.80435,0.8042,0.80435,123800000.0
2008-04-15 13:10:00,0.80435,0.8044,0.80425,0.8043,89000000.0
2008-04-15 13:11:00,0.8043,0.80435,0.80425,0.8043,70300000.0
2008-04-15 13:12:00,0.8043,0.8043,0.8042,0.8042,185500000.0
2008-04-15 13:13:00,0.80425,0.80435,0.8042,0.80435,81200000.0
2008-04-15 13:14:00,0.8043,0.80445,0.8043,0.8044,83100000.0
2008-04-15 13:15:00,0.8044,0.8044,0.8043,0.80435,89400000.0
2008-04-15 13:16:00,0.80435,0.8045,0.8043,0.80445,137800000.0
2008-04-15 13:17:00,0.80445,0.80445,0.8044,0.8044,96700000.0
2008-04-15 13:18:00,0.8044,0.8044,0.8043,0.80435,66300000.0
2008-04-15 13:19:00,0.80435,0.8044,0.80435,0.8044,93600000.0
2008-04-15 13:20:00,0.8044,0.8044,0.80425,0.8044,881499999.0
2008-04-15 13:21:00,0.8044,0.8044,0.8043,0.8044,792600000.0
2008-04-15 13:22:00,0.8044,0.80445,0.8044,0.80445,1295600000.0
2008-04-15 13:23:00,0.80445,0.80455,0.80445,0.8045,1292399997.0
2008-04-15 13:24:00,0.8045,0.8047,0.8045,0.80465,392100003.0
2008-04-15 13:25:00,0.80465,0.8047,0.8046,0.8047,645399997.0
2008-04-15 13:26:00,0.8047,0.8048,0.8047,0.8048,1364900000.0
2008-04-15 13:27:00,0.8048,0.8048,0.80475,0.8048,125100000.0
2008-04-15 13:28:00,0.8048,0.80495,0.80475,0.8049,465900000.0
2008-04-15 13:29:00,0.8049,0.8049,0.80475,0.8048,908400000.0
2008-04-15 13:30:00,0.8048,0.80485,0.8047,0.80475,1532899999.0
2008-04-15 13:31:00,0.80475,0.8049,0.80475,0.8048,1330299990.0
2008-04-15 13:32:00,0.8048,0.8048,0.8047,0.8047,1571900000.0
2008-04-15 13:33:00,0.8047,0.80475,0.8047,0.80475,95900000.0
2008-04-15 13:34:00,0.80475,0.80475,0.8047,0.8047,323899999.0
2008-04-15 13:35:00,0.8047,0.8047,0.8046,0.8046,1424399999.0
2008-04-15 13:36:00,0.80465,0.8047,0.8046,0.80465,1424399999.0
2008-04-15 13:37:00,0.8047,0.80485,0.8047,0.80485,74000000.0
2008-04-15 13:38:00,0.80485,0.8049,0.80475,0.8048,267699999.0
2008-04-15 13:39:00,0.8048,0.80485,0.8048,0.80485,1949699999.0
2008-04-15 13:40:00,0.80485,0.8049,0.8048,0.8048,590700000.0
2008-04-15 13:41:00,0.8048,0.80485,0.8047,0.80475,1212599998.0
2008-04-15 13:42:00,0.8048,0.8049,0.8048,0.8048,341100000.0
2008-04-15 13:43:00,0.8048,0.8048,0.8048,0.8048,341100000.0
2008-04-15 13:44:00,0.8048,0.80485,0.80475,0.80475,243200000.0
2008-04-15 13:45:00,0.80475,0.80485,0.80475,0.8048,65800000.0
2008-04-15 13:46:00,0.8048,0.80485,0.8048,0.8048,145000000.0
2008-04-15 13:47:00,0.8048,0.80485,0.80475,0.8048,234000000.0
2008-04-15 13:48:00,0.8048,0.8048,0.80475,0.8048,226300000.0
2008-04-15 13:49:00,0.8048,0.8049,0.80475,0.8049,138600000.0
2008-04-15 13:50:00,0.8049,0.805,0.80485,0.805,86300000.0
2008-04-15 13:51:00,0.805,0.805,0.80485,0.8049,124500000.0
2008-04-15 13:52:00,0.8049,0.8051,0.8049,0.805,114200000.0
2008-04-15 13:53:00,0.805,0.805,0.8049,0.80495,429700000.0
2008-04-15 13:54:00,0.80495,0.80505,0.80495,0.80495,134299999.0
2008-04-15 13:55:00,0.80495,0.805,0.8049,0.8049,283500000.0
2008-04-15 13:56:00,0.8049,0.8049,0.80485,0.8049,225200000.0
2008-04-15 13:57:00,0.8049,0.8049,0.80475,0.80485,104600000.0
2008-04-15 13:58:00,0.80485,0.8049,0.80485,0.80485,328400000.0
2008-04-15 13:59:00,0.80485,0.8049,0.8048,0.8048,166100000.0
2008-04-15 14:00:00,0.8048,0.80485,0.8048,0.8048,247000000.0
2008-04-15 14:01:00,0.8048,0.805,0.8048,0.8049,172600000.0
2008-04-15 14:02:00,0.8049,0.8051,0.8048,0.8049,240600000.0
2008-04-15 14:03:00,0.8049,0.8049,0.8048,0.80485,239300000.0
2008-04-15 14:04:00,0.80485,0.80485,0.80465,0.80465,152100000.0
2008-04-15 14:05:00,0.80465,0.8047,0.8046,0.8047,138200000.0
2008-04-15 14:06:00,0.8047,0.8047,0.8046,0.8047,90000000.0
2008-04-15 14:07:00,0.8047,0.8047,0.8046,0.8046,61600000.0
2008-04-15 14:08:00,0.8046,0.80465,0.80455,0.8046,95800000.0
2008-04-15 14:09:00,0.8046,0.8047,0.8046,0.8046,105200000.0
2008-04-15 14:10:00,0.8046,0.8051,0.8046,0.80505,83000000.0
2008-04-15 14:11:00,0.80505,0.8052,0.80505,0.8051,90600000.0
2008-04-15 14:12:00,0.8051,0.8052,0.8051,0.8051,74800000.0
2008-04-15 14:13:00,0.8051,0.80515,0.805,0.8051,129500000.0
2008-04-15 14:14:00,0.8051,0.8051,0.80475,0.80475,204600000.0
2008-04-15 14:15:00,0.80475,0.8049,0.8047,0.80485,227500000.0
2008-04-15 14:16:00,0.80485,0.80495,0.80485,0.80495,156800000.0
2008-04-15 14:17:00,0.80495,0.805,0.8049,0.805,74300000.0
2008-04-15 14:18:00,0.805,0.80505,0.8049,0.80505,72800000.0
2008-04-15 14:19:00,0.80505,0.8051,0.805,0.80505,146600000.0
2008-04-15 14:20:00,0.80505,0.80515,0.805,0.80505,156100000.0
2008-04-15 14:21:00,0.80505,0.80505,0.80475,0.8048,185600000.0
2008-04-15 14:22:00,0.8048,0.80485,0.8047,0.80475,204900000.0
2008-04-15 14:23:00,0.80475,0.805,0.80475,0.805,68300000.0
2008-04-15 14:24:00,0.805,0.805,0.8049,0.805,173900000.0
2008-04-15 14:25:00,0.805,0.8051,0.8049,0.805,136200000.0
2008-04-15 14:26:00,0.805,0.8051,0.805,0.80505,61800000.0
2008-04-15 14:27:00,0.80505,0.8051,0.805,0.80505,130400000.0
2008-04-15 14:28:00,0.80505,0.8052,0.8049,0.8051,84400000.0
2008-04-15 14:29:00,0.8051,0.8051,0.8047,0.805,236800001.0
2008-04-15 14:30:00,0.805,0.8053,0.8045,0.8052,219300000.0
2008-04-15 14:31:00,0.8052,0.80535,0.80505,0.80505,91200000.0
2008-04-15 14:32:00,0.80505,0.80515,0.8044,0.8045,131100000.0
2008-04-15 14:33:00,0.8045,0.80495,0.80445,0.80495,74200000.0
2008-04-15 14:34:00,0.805,0.80525,0.8049,0.8049,83700000.0
2008-04-15 14:35:00,0.8049,0.80495,0.8047,0.8047,109500000.0
2008-04-15 14:36:00,0.8047,0.8048,0.80445,0.80445,101700000.0
2008-04-15 14:37:00,0.80445,0.8048,0.80445,0.8046,97600000.0
2008-04-15 14:38:00,0.8046,0.8048,0.8046,0.80475,90600000.0
2008-04-15 14:39:00,0.80475,0.8049,0.80465,0.8047,133700000.0
2008-04-15 14:40:00,0.8047,0.8047,0.80425,0.8044,133700000.0
2008-04-15 14:41:00,0.8044,0.8045,0.80435,0.8045,91800000.0
2008-04-15 14:42:00,0.8045,0.8047,0.8044,0.8046,103800000.0
2008-04-15 14:43:00,0.8046,0.8048,0.8045,0.8048,94800000.0
2008-04-15 14:44:00,0.8048,0.8049,0.8046,0.80465,94000000.0
2008-04-15 14:45:00,0.80465,0.8047,0.8045,0.8046,108100000.0
2008-04-15 14:46:00,0.8046,0.8047,0.80455,0.80455,102800000.0
2008-04-15 14:47:00,0.80455,0.8047,0.8045,0.8047,129700000.0
2008-04-15 14:48:00,0.8047,0.80475,0.8045,0.8047,85600000.0
2008-04-15 14:49:00,0.8047,0.8047,0.8045,0.8047,95700000.0
2008-04-15 14:50:00,0.8047,0.8048,0.80455,0.8047,81800000.0
2008-04-15 14:51:00,0.8047,0.8048,0.8047,0.80475,63500000.0
2008-04-15 14:52:00,0.80475,0.80475,0.80465,0.8047,81200000.0
2008-04-15 14:53:00,0.8047,0.80485,0.80465,0.8048,87000000.0
2008-04-15 14:54:00,0.8048,0.8049,0.8048,0.8049,113800000.0
2008-04-15 14:55:00,0.8049,0.8049,0.8048,0.80485,80200000.0
2008-04-15 14:56:00,0.80485,0.80495,0.8048,0.8049,91300000.0
2008-04-15 14:57:00,0.8049,0.805,0.80485,0.80495,172300000.0
2008-04-15 14:58:00,0.80495,0.8052,0.80495,0.805,106900000.0
2008-04-15 14:59:00,0.805,0.80505,0.8048,0.80485,278600000.0
2008-04-15 15:00:00,0.8048,0.8049,0.8047,0.8048,429400000.0
2008-04-15 15:01:00,0.8048,0.8049,0.80475,0.8048,211300000.0
2008-04-15 15:02:00,0.8048,0.80485,0.8044,0.8044,243600000.0
2008-04-15 15:03:00,0.8044,0.8045,0.80425,0.80445,161200000.0
2008-04-15 15:04:00,0.80445,0.8046,0.80445,0.8045,89800000.0
2008-04-15 15:05:00,0.8045,0.8047,0.8045,0.8045,108100000.0
2008-04-15 15:06:00,0.8045,0.8047,0.8044,0.8044,126700000.0
2008-04-15 15:07:00,0.8044,0.80455,0.8044,0.80445,77100000.0
2008-04-15 15:08:00,0.80445,0.8045,0.8043,0.80435,89900000.0
2008-04-15 15:09:00,0.80435,0.8045,0.80415,0.8045,104900000.0
2008-04-15 15:10:00,0.8045,0.8047,0.8045,0.8047,91500000.0
2008-04-15 15:11:00,0.80465,0.80465,0.8043,0.8045,85900000.0
2008-04-15 15:12:00,0.8045,0.80465,0.80445,0.80465,104100000.0
2008-04-15 15:13:00,0.80465,0.8047,0.8045,0.8045,64900000.0
2008-04-15 15:14:00,0.8045,0.8048,0.80445,0.8047,64800000.0
2008-04-15 15:15:00,0.8047,0.8048,0.80465,0.80465,166700000.0
2008-04-15 15:16:00,0.80465,0.8047,0.8043,0.80445,116100000.0
2008-04-15 15:17:00,0.80445,0.80455,0.80435,0.8044,80600000.0
2008-04-15 15:18:00,0.8044,0.8044,0.8043,0.8044,75300000.0
2008-04-15 15:19:00,0.8044,0.80445,0.80435,0.8044,93800000.0
2008-04-15 15:20:00,0.8044,0.8044,0.80415,0.8042,106200000.0
2008-04-15 15:21:00,0.80425,0.80435,0.8042,0.8042,67500000.0
2008-04-15 15:22:00,0.8042,0.8044,0.80415,0.80435,104400000.0
2008-04-15 15:23:00,0.80435,0.80435,0.80425,0.8043,97100000.0
2008-04-15 15:24:00,0.8043,0.8044,0.8043,0.8043,68900000.0
2008-04-15 15:25:00,0.8043,0.8044,0.8043,0.8044,68500000.0
2008-04-15 15:26:00,0.8044,0.8046,0.8043,0.8046,61800000.0
2008-04-15 15:27:00,0.80455,0.80465,0.8045,0.8046,77500000.0
2008-04-15 15:28:00,0.80455,0.80465,0.8045,0.8045,65200000.0
2008-04-15 15:29:00,0.8045,0.8046,0.80445,0.8045,96400000.0
2008-04-15 15:30:00,0.8045,0.8045,0.8043,0.80435,76900000.0
2008-04-15 15:31:00,0.80435,0.8044,0.8043,0.8043,69100000.0
2008-04-15 15:32:00,0.8043,0.8043,0.8042,0.8043,58800000.0
2008-04-15 15:33:00,0.8043,0.8043,0.8041,0.8043,112000000.0
2008-04-15 15:34:00,0.8043,0.8043,0.8041,0.8042,134900000.0
2008-04-15 15:35:00,0.8042,0.8044,0.8042,0.8044,166200000.0
2008-04-15 15:36:00,0.8044,0.8044,0.8043,0.8043,104900000.0
2008-04-15 15:37:00,0.8043,0.8043,0.8041,0.80425,152000000.0
2008-04-15 15:38:00,0.80425,0.80435,0.80415,0.8043,68400000.0
2008-04-15 15:39:00,0.8043,0.8045,0.80425,0.80445,120800000.0
2008-04-15 15:40:00,0.80445,0.8047,0.80445,0.8047,63400000.0
2008-04-15 15:41:00,0.8047,0.8047,0.8045,0.8046,77000000.0
2008-04-15 15:42:00,0.8046,0.8046,0.8044,0.8045,85700000.0
2008-04-15 15:43:00,0.8045,0.8045,0.8044,0.8045,46300000.0
2008-04-15 15:44:00,0.8045,0.8045,0.80435,0.8044,68200000.0
2008-04-15 15:45:00,0.8044,0.80445,0.8043,0.8043,95700000.0
2008-04-15 15:46:00,0.8043,0.8044,0.8043,0.80435,64500000.0
2008-04-15 15:47:00,0.80435,0.8045,0.80435,0.80445,70800000.0
2008-04-15 15:48:00,0.80445,0.8045,0.8044,0.80445,68700000.0
2008-04-15 15:49:00,0.80445,0.8047,0.80445,0.8046,66300000.0
2008-04-15 15:50:00,0.8046,0.8046,0.8045,0.80455,79800000.0
2008-04-15 15:51:00,0.80455,0.8047,0.80455,0.8047,37900000.0
2008-04-15 15:52:00,0.8047,0.8047,0.80455,0.8046,86500000.0
2008-04-15 15:53:00,0.80455,0.80465,0.80455,0.8046,94900000.0
2008-04-15 15:54:00,0.80465,0.8047,0.8046,0.8046,52000000.0
2008-04-15 15:55:00,0.8046,0.80475,0.8046,0.8047,49300000.0
2008-04-15 15:56:00,0.8047,0.8047,0.8046,0.80465,55900000.0
2008-04-15 15:57:00,0.80465,0.8047,0.80465,0.8047,51500000.0
2008-04-15 15:58:00,0.8047,0.8047,0.8046,0.8046,50200000.0
2008-04-15 15:59:00,0.8046,0.80465,0.8044,0.8044,82500000.0
2008-04-15 16:00:00,0.8044,0.8047,0.8044,0.80455,66200000.0
2008-04-15 16:01:00,0.80455,0.80465,0.80445,0.80455,132500000.0
2008-04-15 16:02:00,0.80455,0.8047,0.8045,0.8046,128900000.0
2008-04-15 16:03:00,0.8046,0.8047,0.80455,0.8047,81100000.0
2008-04-15 16:04:00,0.8047,0.8047,0.80465,0.8047,78700000.0
2008-04-15 16:05:00,0.8047,0.80475,0.80465,0.80475,113900000.0
2008-04-15 16:06:00,0.80475,0.8048,0.8047,0.8048,91600000.0
2008-04-15 16:07:00,0.8048,0.805,0.8048,0.8049,70900000.0
2008-04-15 16:08:00,0.8049,0.8049,0.8047,0.8048,152900000.0
2008-04-15 16:09:00,0.8048,0.8049,0.8048,0.80485,34900000.0
2008-04-15 16:10:00,0.80485,0.80485,0.8048,0.8048,39100000.0
2008-04-15 16:11:00,0.8048,0.80485,0.80475,0.8048,103900000.0
2008-04-15 16:12:00,0.80475,0.8048,0.80465,0.8047,144500000.0
2008-04-15 16:13:00,0.8047,0.8049,0.8046,0.8046,66400000.0
2008-04-15 16:14:00,0.8046,0.80485,0.8046,0.80485,103000000.0
2008-04-15 16:15:00,0.80485,0.8049,0.8048,0.8048,73100000.0
2008-04-15 16:16:00,0.8048,0.80485,0.80475,0.8048,60200000.0
2008-04-15 16:17:00,0.8048,0.8048,0.8047,0.8048,61900000.0
2008-04-15 16:18:00,0.8048,0.8049,0.8048,0.8049,65100000.0
2008-04-15 16:19:00,0.8049,0.8049,0.8047,0.80475,91400000.0
2008-04-15 16:20:00,0.80475,0.80495,0.8047,0.8049,67900000.0
2008-04-15 16:21:00,0.8049,0.80495,0.80475,0.8049,175500000.0
2008-04-15 16:22:00,0.8049,0.80495,0.80475,0.80475,71500000.0
2008-04-15 16:23:00,0.80475,0.80495,0.80475,0.80495,82500000.0
2008-04-15 16:24:00,0.80495,0.8051,0.8049,0.80505,56800000.0
2008-04-15 16:25:00,0.80505,0.8051,0.80495,0.805,90600000.0
2008-04-15 16:26:00,0.80495,0.8051,0.80485,0.8049,81500000.0
2008-04-15 16:27:00,0.8049,0.80495,0.8048,0.8048,104000000.0
2008-04-15 16:28:00,0.8048,0.8049,0.8048,0.8049,56600000.0
2008-04-15 16:29:00,0.8049,0.8051,0.8049,0.805,73200000.0
2008-04-15 16:30:00,0.805,0.8051,0.8049,0.8049,74400000.0
2008-04-15 16:31:00,0.8049,0.8049,0.8048,0.8048,51500000.0
2008-04-15 16:32:00,0.8048,0.8048,0.8046,0.8046,77400000.0
2008-04-15 16:33:00,0.8046,0.8047,0.80455,0.8047,186900000.0
2008-04-15 16:34:00,0.8047,0.80475,0.80465,0.80465,105000000.0
2008-04-15 16:35:00,0.80465,0.8047,0.80465,0.80465,120900000.0
2008-04-15 16:36:00,0.8047,0.8047,0.80465,0.80465,258100000.0
2008-04-15 16:37:00,0.80465,0.8047,0.8045,0.8046,361900000.0
2008-04-15 16:38:00,0.8046,0.8046,0.80445,0.8046,77600000.0
2008-04-15 16:39:00,0.8046,0.8046,0.8046,0.8046,71400000.0
2008-04-15 16:40:00,0.8046,0.8048,0.8046,0.8047,64900000.0
2008-04-15 16:41:00,0.8047,0.8049,0.8047,0.8048,39500000.0
2008-04-15 16:42:00,0.8048,0.8048,0.8046,0.8046,77800000.0
2008-04-15 16:43:00,0.8046,0.80475,0.8046,0.80475,46300000.0
2008-04-15 16:44:00,0.80475,0.8048,0.80465,0.80465,29300000.0
2008-04-15 16:45:00,0.80465,0.8047,0.8046,0.8046,52700000.0
2008-04-15 16:46:00,0.8046,0.8046,0.8045,0.80455,52000000.0
2008-04-15 16:47:00,0.80455,0.80455,0.80445,0.8045,90400000.0
2008-04-15 16:48:00,0.8045,0.8045,0.80425,0.8043,96800000.0
2008-04-15 16:49:00,0.8043,0.8044,0.8043,0.8044,74100000.0
2008-04-15 16:50:00,0.8044,0.80475,0.8044,0.80475,70300000.0
2008-04-15 16:51:00,0.80475,0.805,0.80475,0.805,111900000.0
2008-04-15 16:52:00,0.805,0.8053,0.805,0.8053,60700000.0
2008-04-15 16:53:00,0.8053,0.8054,0.8052,0.80525,69800000.0
2008-04-15 16:54:00,0.80525,0.8054,0.8052,0.8053,65000000.0
2008-04-15 16:55:00,0.8053,0.80535,0.80515,0.80515,64000000.0
2008-04-15 16:56:00,0.80515,0.8052,0.8051,0.8052,175400000.0
2008-04-15 16:57:00,0.8052,0.80525,0.80515,0.8052,131600000.0
2008-04-15 16:58:00,0.8052,0.8053,0.8052,0.8052,56900000.0
2008-04-15 16:59:00,0.8052,0.80525,0.8052,0.80525,64125000.0
2008-04-15 17:00:00,0.80525,0.8053,0.8049,0.805,115600000.0
2008-04-15 17:01:00,0.805,0.805,0.8049,0.805,75200000.0
2008-04-15 17:02:00,0.805,0.80515,0.80495,0.8051,39900000.0
2008-04-15 17:03:00,0.8051,0.8052,0.8051,0.8051,56600000.0
2008-04-15 17:04:00,0.8051,0.8051,0.805,0.8051,23700000.0
2008-04-15 17:05:00,0.8051,0.8051,0.80505,0.80505,26200000.0
2008-04-15 17:06:00,0.80505,0.80505,0.80495,0.805,61100000.0
2008-04-15 17:07:00,0.805,0.805,0.80485,0.80485,128300000.0
2008-04-15 17:08:00,0.80485,0.80495,0.8048,0.80485,103300000.0
2008-04-15 17:09:00,0.80485,0.8049,0.8048,0.80485,103100000.0
2008-04-15 17:10:00,0.80485,0.80485,0.8046,0.80465,70700000.0
2008-04-15 17:11:00,0.80465,0.8047,0.8045,0.8046,92100000.0
2008-04-15 17:12:00,0.8046,0.80465,0.8046,0.8046,50000000.0
2008-04-15 17:13:00,0.8046,0.8046,0.80455,0.8046,41200000.0
2008-04-15 17:14:00,0.8046,0.8047,0.8046,0.8047,45800000.0
2008-04-15 17:15:00,0.8047,0.80475,0.8047,0.80475,28000000.0
2008-04-15 17:16:00,0.80475,0.80495,0.8047,0.8047,70000000.0
2008-04-15 17:17:00,0.8047,0.8047,0.80445,0.8045,78200000.0
2008-04-15 17:18:00,0.8045,0.8045,0.80425,0.8043,94500000.0
2008-04-15 17:19:00,0.8043,0.8044,0.80425,0.8043,44700000.0
2008-04-15 17:20:00,0.8043,0.8044,0.80425,0.8044,81600000.0
2008-04-15 17:21:00,0.8044,0.80445,0.8044,0.80445,33100000.0
2008-04-15 17:22:00,0.80445,0.8045,0.8044,0.8045,34000000.0
2008-04-15 17:23:00,0.8045,0.8047,0.8045,0.80465,47000000.0
2008-04-15 17:24:00,0.80465,0.8047,0.80465,0.8047,106600000.0
2008-04-15 17:25:00,0.8047,0.8047,0.8046,0.8046,68000000.0
2008-04-15 17:26:00,0.8046,0.8049,0.80455,0.80485,51000000.0
2008-04-15 17:27:00,0.80485,0.805,0.8048,0.805,43200000.0
2008-04-15 17:28:00,0.805,0.805,0.80485,0.80485,38000000.0
2008-04-15 17:29:00,0.80485,0.80495,0.80485,0.8049,44100000.0
2008-04-15 17:30:00,0.8049,0.8049,0.8048,0.80485,41200000.0
2008-04-15 17:31:00,0.80485,0.8049,0.80475,0.8048,47600000.0
2008-04-15 17:32:00,0.8048,0.8049,0.8047,0.8049,40100000.0
2008-04-15 17:33:00,0.8049,0.8049,0.80485,0.8049,62600000.0
2008-04-15 17:34:00,0.8049,0.80505,0.80485,0.8049,49100000.0
2008-04-15 17:35:00,0.8049,0.8051,0.8049,0.805,58400000.0
2008-04-15 17:36:00,0.805,0.80505,0.8049,0.805,70200000.0
2008-04-15 17:37:00,0.805,0.8051,0.8049,0.805,66800000.0
2008-04-15 17:38:00,0.805,0.80515,0.805,0.8051,57600000.0
2008-04-15 17:39:00,0.8051,0.8052,0.8051,0.8052,50000000.0
2008-04-15 17:40:00,0.8052,0.8052,0.80515,0.8052,46900000.0
2008-04-15 17:41:00,0.8052,0.80525,0.80515,0.8052,40000000.0
2008-04-15 17:42:00,0.8052,0.8052,0.80505,0.8051,40400000.0
2008-04-15 17:43:00,0.8051,0.8052,0.80505,0.8051,55600000.0
2008-04-15 17:44:00,0.8051,0.8051,0.805,0.805,45800000.0
2008-04-15 17:45:00,0.805,0.805,0.8049,0.8049,27500000.0
2008-04-15 17:46:00,0.8049,0.80495,0.8047,0.8047,47500000.0
2008-04-15 17:47:00,0.8047,0.80475,0.8047,0.80475,48100000.0
2008-04-15 17:48:00,0.80475,0.8048,0.8047,0.8048,62600000.0
2008-04-15 17:49:00,0.8048,0.8048,0.80475,0.8048,36200000.0
2008-04-15 17:50:00,0.8048,0.8048,0.8047,0.80475,86800000.0
2008-04-15 17:51:00,0.80475,0.805,0.80475,0.805,50200000.0
2008-04-15 17:52:00,0.805,0.805,0.8049,0.805,66400000.0
2008-04-15 17:53:00,0.805,0.805,0.80495,0.80495,174300000.0
2008-04-15 17:54:00,0.80495,0.805,0.80485,0.80485,460000000.0
2008-04-15 17:55:00,0.80485,0.805,0.8048,0.80495,82700000.0
2008-04-15 17:56:00,0.80495,0.80495,0.8048,0.80485,39100000.0
2008-04-15 17:57:00,0.80485,0.80485,0.8048,0.8048,44100000.0
2008-04-15 17:58:00,0.8048,0.805,0.8048,0.80485,75800000.0
2008-04-15 17:59:00,0.80485,0.805,0.80485,0.805,45300000.0
2008-04-15 18:00:00,0.805,0.8051,0.805,0.8051,60700000.0
2008-04-15 18:01:00,0.8051,0.80515,0.805,0.80515,58900000.0
2008-04-15 18:02:00,0.80515,0.80515,0.8051,0.8051,44500000.0
2008-04-15 18:03:00,0.8051,0.8052,0.8051,0.80515,31400000.0
2008-04-15 18:04:00,0.80515,0.8052,0.8051,0.80515,26300000.0
2008-04-15 18:05:00,0.80515,0.80525,0.80515,0.8052,30100000.0
2008-04-15 18:06:00,0.8052,0.80525,0.8052,0.8052,24700000.0
2008-04-15 18:07:00,0.8052,0.80525,0.8052,0.8052,43300000.0
2008-04-15 18:08:00,0.8052,0.8052,0.80515,0.80515,61100000.0
2008-04-15 18:09:00,0.80515,0.8052,0.80515,0.80515,72100000.0
2008-04-15 18:10:00,0.80515,0.80515,0.80515,0.80515,6700000.0
2008-04-15 18:11:00,0.80515,0.8052,0.8051,0.8052,32400000.0
2008-04-15 18:12:00,0.8052,0.8052,0.8052,0.8052,9800000.0
2008-04-15 18:13:00,0.8052,0.8052,0.8051,0.8051,35300000.0
2008-04-15 18:14:00,0.8051,0.80515,0.8051,0.80515,17700000.0
2008-04-15 18:15:00,0.80515,0.80515,0.8051,0.8051,37900000.0
2008-04-15 18:16:00,0.8051,0.8051,0.8051,0.8051,15900000.0
2008-04-15 18:17:00,0.8051,0.8051,0.80505,0.8051,24800000.0
2008-04-15 18:18:00,0.8051,0.8052,0.8051,0.8052,29800000.0
2008-04-15 18:19:00,0.8052,0.80525,0.80515,0.8052,50200000.0
2008-04-15 18:20:00,0.8052,0.8052,0.80515,0.8052,25300000.0
2008-04-15 18:21:00,0.8052,0.8052,0.8051,0.8051,26500000.0
2008-04-15 18:22:00,0.8051,0.80515,0.8051,0.8051,44000000.0
2008-04-15 18:23:00,0.8051,0.8051,0.8051,0.8051,23700000.0
2008-04-15 18:24:00,0.8051,0.8051,0.80505,0.80505,108800000.0
2008-04-15 18:25:00,0.80505,0.80515,0.80505,0.8051,17300000.0
2008-04-15 18:26:00,0.8051,0.8051,0.805,0.805,48300000.0
2008-04-15 18:27:00,0.805,0.8051,0.805,0.8051,26900000.0
2008-04-15 18:28:00,0.8051,0.8051,0.805,0.805,40200000.0
2008-04-15 18:29:00,0.805,0.805,0.8049,0.8049,32400000.0
2008-04-15 18:30:00,0.8049,0.805,0.8048,0.805,41000000.0
2008-04-15 18:31:00,0.805,0.8051,0.8049,0.805,46100000.0
2008-04-15 18:32:00,0.805,0.8051,0.805,0.805,29900000.0
2008-04-15 18:33:00,0.805,0.805,0.8049,0.8049,27400000.0
2008-04-15 18:34:00,0.8049,0.80495,0.8048,0.80495,31200000.0
2008-04-15 18:35:00,0.80495,0.80495,0.8049,0.8049,29000000.0
2008-04-15 18:36:00,0.8049,0.8049,0.8048,0.8048,62400000.0
2008-04-15 18:37:00,0.8048,0.80495,0.8048,0.80485,32500000.0
2008-04-15 18:38:00,0.80485,0.8049,0.8048,0.80485,60400000.0
2008-04-15 18:39:00,0.80485,0.80485,0.8048,0.8048,39400000.0
2008-04-15 18:40:00,0.8048,0.80485,0.8047,0.80485,109000000.0
2008-04-15 18:41:00,0.80485,0.80485,0.8048,0.80485,23200000.0
2008-04-15 18:42:00,0.80485,0.80485,0.80475,0.80475,14200000.0
2008-04-15 18:43:00,0.80475,0.80485,0.80475,0.80485,13700000.0
2008-04-15 18:44:00,0.80485,0.80485,0.80475,0.8048,30300000.0
2008-04-15 18:45:00,0.8048,0.8049,0.8048,0.8049,17100000.0
2008-04-15 18:46:00,0.8049,0.8049,0.8049,0.8049,17900000.0
2008-04-15 18:47:00,0.8049,0.80495,0.80485,0.8049,26800000.0
2008-04-15 18:48:00,0.8049,0.80495,0.8049,0.8049,45100000.0
2008-04-15 18:49:00,0.8049,0.80495,0.8048,0.80485,45600000.0
2008-04-15 18:50:00,0.8048,0.80485,0.8048,0.8048,30600000.0
2008-04-15 18:51:00,0.8048,0.8049,0.8048,0.80485,24300000.0
2008-04-15 18:52:00,0.80485,0.80485,0.8048,0.8048,23100000.0
2008-04-15 18:53:00,0.8048,0.8048,0.8048,0.8048,14800000.0
2008-04-15 18:54:00,0.8048,0.8048,0.8048,0.8048,33000000.0
2008-04-15 18:55:00,0.8048,0.8048,0.8048,0.8048,9000000.0
2008-04-15 18:56:00,0.8048,0.8048,0.80475,0.8048,6000000.0
2008-04-15 18:57:00,0.8048,0.8048,0.8047,0.8047,11000000.0
2008-04-15 18:58:00,0.8047,0.80475,0.80465,0.80465,50000000.0
2008-04-15 18:59:00,0.80465,0.80475,0.80465,0.8047,65200000.0
2008-04-15 19:00:00,0.80475,0.8048,0.8047,0.8047,52000000.0
2008-04-15 19:01:00,0.8047,0.80475,0.80455,0.8046,55900000.0
2008-04-15 19:02:00,0.8046,0.8047,0.80445,0.8047,100900000.0
2008-04-15 19:03:00,0.8047,0.80475,0.8047,0.80475,29300000.0
2008-04-15 19:04:00,0.80475,0.80475,0.8047,0.8047,22100000.0
2008-04-15 19:05:00,0.8047,0.80475,0.8047,0.8047,18800000.0
2008-04-15 19:06:00,0.8047,0.8047,0.80465,0.80465,337599999.0
2008-04-15 19:07:00,0.80465,0.8047,0.8046,0.8047,42900000.0
2008-04-15 19:08:00,0.8047,0.8047,0.8045,0.8046,39300000.0
2008-04-15 19:09:00,0.8046,0.8047,0.8046,0.8047,15300000.0
2008-04-15 19:10:00,0.8047,0.8047,0.8045,0.8046,33400000.0
2008-04-15 19:11:00,0.8046,0.8046,0.8045,0.8045,35800000.0
2008-04-15 19:12:00,0.8045,0.8045,0.80445,0.80445,30500000.0
2008-04-15 19:13:00,0.80445,0.8045,0.8044,0.80445,27800000.0
2008-04-15 19:14:00,0.80445,0.80445,0.80425,0.80425,162400000.0
2008-04-15 19:15:00,0.80425,0.8043,0.8041,0.8042,60500000.0
2008-04-15 19:16:00,0.8042,0.80435,0.8042,0.80435,78800000.0
2008-04-15 19:17:00,0.80435,0.8045,0.80435,0.8045,52800000.0
2008-04-15 19:18:00,0.8045,0.80455,0.8045,0.8045,40700000.0
2008-04-15 19:19:00,0.8045,0.8045,0.80435,0.8044,58900000.0
2008-04-15 19:20:00,0.8044,0.8045,0.8044,0.8044,40800000.0
2008-04-15 19:21:00,0.8044,0.80445,0.8043,0.80435,42800000.0
2008-04-15 19:22:00,0.80435,0.80445,0.80435,0.8044,32400000.0
2008-04-15 19:23:00,0.8044,0.8044,0.80435,0.8044,23800000.0
2008-04-15 19:24:00,0.8044,0.80445,0.8044,0.80445,28100000.0
2008-04-15 19:25:00,0.80445,0.8045,0.8044,0.8045,32500000.0
2008-04-15 19:26:00,0.8044,0.80445,0.8043,0.8044,167800000.0
2008-04-15 19:27:00,0.8044,0.8044,0.8039,0.80395,177200000.0
2008-04-15 19:28:00,0.80395,0.80405,0.8037,0.80385,198300000.0
2008-04-15 19:29:00,0.80385,0.80385,0.80375,0.8038,322700001.0
2008-04-15 19:30:00,0.8038,0.8038,0.8037,0.8038,503000000.0
2008-04-15 19:31:00,0.8038,0.8038,0.80325,0.8034,343600000.0
2008-04-15 19:32:00,0.8034,0.80365,0.8034,0.80355,189499998.0
2008-04-15 19:33:00,0.80355,0.8038,0.80355,0.8038,2069599989.0
2008-04-15 19:34:00,0.80375,0.8038,0.80375,0.8038,1502999990.0
2008-04-15 19:35:00,0.8038,0.8038,0.80365,0.80365,1940299977.0
2008-04-15 19:36:00,0.80365,0.80365,0.80355,0.80365,328000000.0
2008-04-15 19:37:00,0.80365,0.8037,0.8036,0.80365,187200000.0
2008-04-15 19:38:00,0.80365,0.80365,0.8036,0.8036,57300000.0
2008-04-15 19:39:00,0.8036,0.8037,0.8036,0.8036,40200000.0
2008-04-15 19:40:00,0.8036,0.8038,0.8036,0.8037,246200000.0
2008-04-15 19:41:00,0.8037,0.80375,0.80365,0.8037,290399998.0
2008-04-15 19:42:00,0.8037,0.80375,0.8037,0.80375,91600000.0
2008-04-15 19:43:00,0.80375,0.80385,0.80375,0.8038,106200000.0
2008-04-15 19:44:00,0.8038,0.80395,0.8038,0.8039,75100000.0
2008-04-15 19:45:00,0.8039,0.804,0.80385,0.8039,92800000.0
2008-04-15 19:46:00,0.8039,0.8039,0.8037,0.80375,229400000.0
2008-04-15 19:47:00,0.80375,0.80375,0.80365,0.8037,130700000.0
2008-04-15 19:48:00,0.8037,0.80375,0.80365,0.8037,124700000.0
2008-04-15 19:49:00,0.8037,0.8038,0.8037,0.8038,68700000.0
2008-04-15 19:50:00,0.8038,0.8038,0.8037,0.80375,46900000.0
2008-04-15 19:51:00,0.80375,0.8038,0.8036,0.8036,89900000.0
2008-04-15 19:52:00,0.8036,0.8038,0.8036,0.80375,60800000.0
2008-04-15 19:53:00,0.80375,0.8038,0.80375,0.80375,45000000.0
2008-04-15 19:54:00,0.80375,0.8038,0.80365,0.8037,48400000.0
2008-04-15 19:55:00,0.8037,0.8037,0.8036,0.80365,34300000.0
2008-04-15 19:56:00,0.80365,0.80365,0.80355,0.80355,50400000.0
2008-04-15 19:57:00,0.80355,0.8037,0.80355,0.80365,47400000.0
2008-04-15 19:58:00,0.80365,0.80375,0.80365,0.80365,251800000.0
2008-04-15 19:59:00,0.80365,0.8037,0.80365,0.80365,94300000.0
2008-04-15 20:00:00,0.80365,0.80365,0.8036,0.8036,42100000.0
2008-04-15 20:01:00,0.8036,0.80365,0.8035,0.8036,90999999.0
2008-04-15 20:02:00,0.8036,0.8037,0.8036,0.8037,7500000.0
2008-04-15 20:03:00,0.8037,0.8039,0.8037,0.8039,48400000.0
2008-04-15 20:04:00,0.8039,0.8039,0.80385,0.80385,61900000.0
2008-04-15 20:05:00,0.80385,0.80395,0.8038,0.8038,50300000.0
2008-04-15 20:06:00,0.8038,0.8038,0.80365,0.80365,733000000.0
2008-04-15 20:07:00,0.80365,0.8038,0.80365,0.8038,29500000.0
2008-04-15 20:08:00,0.8038,0.8038,0.80375,0.8038,18700000.0
2008-04-15 20:09:00,0.8038,0.80385,0.8038,0.8038,18600000.0
2008-04-15 20:10:00,0.8038,0.80385,0.8038,0.8038,39000000.0
2008-04-15 20:11:00,0.8038,0.80385,0.8038,0.8038,27200000.0
2008-04-15 20:12:00,0.8038,0.80385,0.8038,0.80385,20600000.0
2008-04-15 20:13:00,0.80385,0.8039,0.80385,0.8039,24800000.0
2008-04-15 20:14:00,0.8039,0.8039,0.8039,0.8039,15200000.0
2008-04-15 20:15:00,0.8039,0.8039,0.8038,0.8038,24600000.0
2008-04-15 20:16:00,0.8038,0.80385,0.8038,0.80385,55500000.0
2008-04-15 20:17:00,0.80385,0.8039,0.8038,0.8039,25000000.0
2008-04-15 20:18:00,0.8039,0.80405,0.8039,0.80405,21400000.0
2008-04-15 20:19:00,0.80405,0.8043,0.80405,0.8042,90900000.0
2008-04-15 20:20:00,0.8042,0.8043,0.8042,0.8042,46900000.0
2008-04-15 20:21:00,0.8042,0.8042,0.8041,0.8042,28900000.0
2008-04-15 20:22:00,0.8042,0.8042,0.8041,0.8041,14400000.0
2008-04-15 20:23:00,0.8041,0.8041,0.80405,0.80405,31800000.0
2008-04-15 20:24:00,0.80405,0.80405,0.804,0.804,35400000.0
2008-04-15 20:25:00,0.804,0.80405,0.804,0.804,29400000.0
2008-04-15 20:26:00,0.804,0.804,0.804,0.804,34300000.0
2008-04-15 20:27:00,0.804,0.8041,0.80395,0.80405,39800000.0
2008-04-15 20:28:00,0.80405,0.80415,0.80405,0.80415,15500000.0
2008-04-15 20:29:00,0.80415,0.8042,0.80415,0.8042,15800000.0
2008-04-15 20:30:00,0.8042,0.8042,0.8041,0.8042,32000000.0
2008-04-15 20:31:00,0.8042,0.8042,0.8041,0.8042,93600000.0
2008-04-15 20:32:00,0.8042,0.8042,0.8041,0.8041,25600000.0
2008-04-15 20:33:00,0.8041,0.8043,0.8041,0.8043,16300000.0
2008-04-15 20:34:00,0.8043,0.8044,0.8042,0.8044,48100000.0
2008-04-15 20:35:00,0.8044,0.8044,0.8043,0.8043,37400000.0
2008-04-15 20:36:00,0.8043,0.80435,0.8043,0.80435,14000000.0
2008-04-15 20:37:00,0.80435,0.80445,0.8043,0.8044,42600000.0
2008-04-15 20:38:00,0.8044,0.8045,0.8044,0.8045,27500000.0
2008-04-15 20:39:00,0.8045,0.8045,0.80445,0.8045,25400000.0
2008-04-15 20:40:00,0.8045,0.8045,0.8043,0.80435,29000000.0
2008-04-15 20:41:00,0.80435,0.80435,0.8042,0.8043,44700000.0
2008-04-15 20:42:00,0.8043,0.80435,0.8043,0.80435,5400000.0
2008-04-15 20:43:00,0.80435,0.80435,0.80435,0.80435,5800000.0
2008-04-15 20:44:00,0.80435,0.8045,0.80435,0.8045,18100000.0
2008-04-15 20:45:00,0.8045,0.8045,0.8044,0.80445,12100000.0
2008-04-15 20:46:00,0.80445,0.8045,0.80445,0.8045,20300000.0
2008-04-15 20:47:00,0.8045,0.8045,0.8045,0.8045,27500000.0
2008-04-15 20:48:00,0.8045,0.80455,0.8045,0.8045,31300000.0
2008-04-15 20:49:00,0.8045,0.8045,0.80445,0.80445,24000000.0
2008-04-15 20:50:00,0.80445,0.8045,0.80445,0.8045,42700000.0
2008-04-15 20:51:00,0.8045,0.80455,0.8045,0.80455,29300000.0
2008-04-15 20:52:00,0.80455,0.80465,0.8045,0.8046,312100011.0
2008-04-15 20:53:00,0.8046,0.8047,0.8046,0.80465,37000000.0
2008-04-15 20:54:00,0.80465,0.8049,0.80465,0.8048,41100000.0
2008-04-15 20:55:00,0.8048,0.80485,0.80475,0.8048,52800000.0
2008-04-15 20:56:00,0.8048,0.80485,0.80475,0.8048,76700000.0
2008-04-15 20:57:00,0.8048,0.8048,0.80475,0.80475,1052800006.0
2008-04-15 20:58:00,0.80475,0.8048,0.8047,0.8048,634999996.0
2008-04-15 20:59:00,0.8048,0.8048,0.80475,0.8048,379199994.0
2008-04-15 21:00:00,0.8048,0.8048,0.80475,0.8048,100900000.0
2008-04-15 21:01:00,0.8048,0.8048,0.8048,0.8048,18300000.0
2008-04-15 21:02:00,0.8048,0.8048,0.80475,0.8048,30000000.0
2008-04-15 21:03:00,0.8048,0.8048,0.8047,0.8047,53100000.0
2008-04-15 21:04:00,0.8047,0.8047,0.8047,0.8047,120000000.0
2008-04-15 21:05:00,0.8047,0.8047,0.8045,0.80455,141600000.0
2008-04-15 21:06:00,0.80455,0.80465,0.80455,0.80465,35400000.0
2008-04-15 21:07:00,0.8047,0.8048,0.8047,0.8047,22800000.0
2008-04-15 21:08:00,0.8047,0.8048,0.8047,0.8047,45900000.0
2008-04-15 21:09:00,0.8047,0.8048,0.8047,0.80475,23800000.0
2008-04-15 21:10:00,0.80475,0.80475,0.80455,0.8046,55800000.0
2008-04-15 21:11:00,0.80455,0.8046,0.80455,0.80455,163800000.0
2008-04-15 21:12:00,0.80455,0.8046,0.8045,0.8046,50300000.0
2008-04-15 21:13:00,0.8046,0.80465,0.8046,0.8046,22800000.0
2008-04-15 21:14:00,0.8046,0.8046,0.80455,0.8046,53200000.0
2008-04-15 21:15:00,0.8046,0.8046,0.8046,0.8046,14100000.0
2008-04-15 21:16:00,0.8046,0.8047,0.8046,0.8046,22300000.0
2008-04-15 21:17:00,0.8046,0.8046,0.8046,0.8046,21000000.0
2008-04-15 21:18:00,0.8046,0.8046,0.8046,0.8046,13000000.0
2008-04-15 21:19:00,0.8046,0.8046,0.8046,0.8046,15200000.0
2008-04-15 21:20:00,0.8046,0.8046,0.80455,0.80455,12900000.0
2008-04-15 21:21:00,0.80455,0.80455,0.8045,0.8045,26900000.0
2008-04-15 21:22:00,0.8045,0.8045,0.80445,0.80445,70500000.0
2008-04-15 21:23:00,0.80445,0.8045,0.80445,0.8045,65000000.0
2008-04-15 21:24:00,0.8045,0.8045,0.8044,0.80445,13100000.0
2008-04-15 21:25:00,0.80445,0.80445,0.80445,0.80445,50300000.0
2008-04-15 21:26:00,0.80445,0.8045,0.80445,0.8045,12000000.0
2008-04-15 21:27:00,0.8045,0.8045,0.8045,0.8045,11100000.0
2008-04-15 21:28:00,0.8045,0.8045,0.8044,0.8044,14600000.0
2008-04-15 21:29:00,0.8044,0.8045,0.8044,0.8045,36700000.0
2008-04-15 21:30:00,0.8045,0.8045,0.80425,0.8043,27800000.0
2008-04-15 21:31:00,0.8043,0.8044,0.8043,0.8044,36600000.0
2008-04-15 21:32:00,0.8044,0.8044,0.8041,0.8042,76100000.0
2008-04-15 21:33:00,0.8042,0.8043,0.8042,0.8043,69200000.0
2008-04-15 21:34:00,0.8043,0.8044,0.8043,0.8044,13800000.0
2008-04-15 21:35:00,0.8044,0.8044,0.8043,0.8044,25000000.0
2008-04-15 21:36:00,0.8044,0.8044,0.8044,0.8044,6800000.0
2008-04-15 21:37:00,0.8044,0.8044,0.8044,0.8044,7000000.0
2008-04-15 21:38:00,0.8044,0.8045,0.8044,0.8045,23100000.0
2008-04-15 21:39:00,0.8045,0.8046,0.8045,0.80455,37700000.0
2008-04-15 21:40:00,0.80455,0.8046,0.80455,0.8046,5100000.0
2008-04-15 21:41:00,0.8046,0.8047,0.8046,0.8047,27600000.0
2008-04-15 21:42:00,0.8047,0.8047,0.8046,0.8046,23000000.0
2008-04-15 21:43:00,0.8046,0.80465,0.80455,0.8046,85300000.0
2008-04-15 21:44:00,0.8046,0.8046,0.80445,0.8045,35000000.0
2008-04-15 21:45:00,0.8045,0.8045,0.8043,0.8043,49600000.0
2008-04-15 21:46:00,0.8043,0.8044,0.8043,0.8044,27700000.0
2008-04-15 21:47:00,0.8044,0.80445,0.8044,0.80445,5300000.0
2008-04-15 21:48:00,0.80445,0.8045,0.80445,0.8045,21600000.0
2008-04-15 21:49:00,0.8045,0.80455,0.8045,0.80455,8100000.0
2008-04-15 21:50:00,0.8045,0.80455,0.8044,0.8044,42300000.0
2008-04-15 21:51:00,0.8044,0.8044,0.8044,0.8044,8700000.0
2008-04-15 21:52:00,0.8044,0.8045,0.8044,0.8045,12200000.0
2008-04-15 21:53:00,0.8045,0.8045,0.8045,0.8045,5400000.0
2008-04-15 21:54:00,0.8045,0.8045,0.8045,0.8045,1000000.0
2008-04-15 21:55:00,0.8045,0.8045,0.8045,0.8045,7800000.0
2008-04-15 21:56:00,0.8045,0.8047,0.8045,0.8047,18800000.0
2008-04-15 21:57:00,0.8047,0.8047,0.8047,0.8047,13200000.0
2008-04-15 21:58:00,0.8047,0.80485,0.8047,0.8047,49400000.0
2008-04-15 21:59:00,0.8047,0.8048,0.8047,0.8048,71100000.0
2008-04-15 22:00:00,0.8048,0.8048,0.8046,0.80465,59900000.0
2008-04-15 22:01:00,0.80465,0.80475,0.80465,0.8047,93600000.0
2008-04-15 22:02:00,0.8047,0.8047,0.8047,0.8047,10500000.0
2008-04-15 22:03:00,0.8047,0.8048,0.8047,0.8048,35500000.0
2008-04-15 22:04:00,0.8048,0.80485,0.80475,0.80485,8500000.0
2008-04-15 22:05:00,0.80485,0.805,0.80485,0.8049,27600000.0
2008-04-15 22:06:00,0.8049,0.80495,0.8049,0.8049,37700000.0
2008-04-15 22:07:00,0.8049,0.805,0.8049,0.805,61100000.0
2008-04-15 22:08:00,0.805,0.805,0.8049,0.8049,16400000.0
2008-04-15 22:09:00,0.8049,0.805,0.8049,0.8049,25900000.0
2008-04-15 22:10:00,0.8049,0.8049,0.8046,0.8046,19800000.0
2008-04-15 22:11:00,0.8046,0.80465,0.8046,0.80465,30700000.0
2008-04-15 22:12:00,0.80465,0.80465,0.80455,0.8046,41300000.0
2008-04-15 22:13:00,0.8046,0.8047,0.8046,0.8046,34300000.0
2008-04-15 22:14:00,0.8046,0.8046,0.8046,0.8046,10900000.0
2008-04-15 22:15:00,0.8046,0.8046,0.8045,0.8046,44400000.0
2008-04-15 22:16:00,0.8046,0.8046,0.8045,0.8046,13600000.0
2008-04-15 22:17:00,0.8046,0.8046,0.8046,0.8046,11600000.0
2008-04-15 22:18:00,0.8046,0.8046,0.80445,0.80445,312800000.0
2008-04-15 22:19:00,0.80445,0.80445,0.80425,0.80435,116700000.0
2008-04-15 22:20:00,0.80435,0.8044,0.80435,0.80435,21400000.0
2008-04-15 22:21:00,0.80435,0.8045,0.80435,0.8044,18300000.0
2008-04-15 22:22:00,0.8044,0.8045,0.80435,0.80435,52900000.0
2008-04-15 22:23:00,0.80435,0.8045,0.80435,0.80445,49800000.0
2008-04-15 22:24:00,0.80445,0.8045,0.8044,0.8044,21800000.0
2008-04-15 22:25:00,0.8044,0.80445,0.80435,0.8044,31200000.0
2008-04-15 22:26:00,0.8044,0.8044,0.8043,0.8043,23700000.0
2008-04-15 22:27:00,0.8043,0.80445,0.8043,0.80445,23200000.0
2008-04-15 22:28:00,0.80445,0.8045,0.80425,0.80425,47400000.0
2008-04-15 22:29:00,0.80425,0.8043,0.8042,0.8043,14400000.0
2008-04-15 22:30:00,0.8043,0.80435,0.8043,0.8043,24200000.0
2008-04-15 22:31:00,0.8043,0.8044,0.8043,0.8044,12700000.0
2008-04-15 22:32:00,0.8044,0.8044,0.8043,0.8044,17900000.0
2008-04-15 22:33:00,0.8044,0.8044,0.8044,0.8044,29600000.0
2008-04-15 22:34:00,0.8044,0.80455,0.8044,0.8044,32500000.0
2008-04-15 22:35:00,0.8044,0.80455,0.8044,0.8045,34100000.0
2008-04-15 22:36:00,0.8045,0.8045,0.8043,0.80435,9700000.0
2008-04-15 22:37:00,0.80435,0.8044,0.80435,0.8044,17000000.0
2008-04-15 22:38:00,0.8044,0.8044,0.80425,0.8043,30500000.0
2008-04-15 22:39:00,0.8043,0.8045,0.8043,0.8044,18100000.0
2008-04-15 22:40:00,0.8044,0.80455,0.8044,0.8045,30000000.0
2008-04-15 22:41:00,0.8045,0.80465,0.8045,0.80465,39300000.0
2008-04-15 22:42:00,0.80465,0.8047,0.8046,0.80465,28600000.0
2008-04-15 22:43:00,0.80465,0.8047,0.8046,0.80465,21800000.0
2008-04-15 22:44:00,0.8047,0.8047,0.8047,0.8047,4000000.0
2008-04-15 22:45:00,0.8047,0.8047,0.80465,0.80465,29400000.0
2008-04-15 22:46:00,0.80465,0.8047,0.8046,0.8047,23700000.0
2008-04-15 22:47:00,0.8047,0.8047,0.8046,0.8046,27400000.0
2008-04-15 22:48:00,0.8046,0.8046,0.8046,0.8046,5000000.0
2008-04-15 22:49:00,0.8046,0.8046,0.8045,0.8045,16900000.0
2008-04-15 22:50:00,0.8045,0.8045,0.8045,0.8045,19400000.0
2008-04-15 22:51:00,0.8045,0.8045,0.8045,0.8045,195100000.0
2008-04-15 22:52:00,0.8045,0.8045,0.8044,0.8044,338200000.0
2008-04-15 22:53:00,0.8044,0.8044,0.8044,0.8044,19700000.0
2008-04-15 22:54:00,0.8044,0.8044,0.8044,0.8044,58000000.0
2008-04-15 22:55:00,0.8044,0.8044,0.8044,0.8044,77800000.0
2008-04-15 22:56:00,0.8044,0.8045,0.8044,0.8044,160300000.0
2008-04-15 22:57:00,0.8044,0.8044,0.8043,0.80435,132000000.0
2008-04-15 22:58:00,0.8044,0.8044,0.8044,0.8044,116600000.0
2008-04-15 22:59:00,0.8044,0.8044,0.8043,0.8043,43300000.0
2008-04-15 23:00:00,0.8043,0.8046,0.8042,0.8043,692800000.0
2008-04-15 23:01:00,0.8043,0.8046,0.8043,0.8046,708000000.0
2008-04-15 23:02:00,0.8046,0.8046,0.8045,0.8046,545500000.0
2008-04-15 23:03:00,0.8046,0.8046,0.8045,0.8046,588500000.0
2008-04-15 23:04:00,0.8046,0.80485,0.8045,0.8046,476900000.0
2008-04-15 23:05:00,0.8046,0.80485,0.8046,0.8048,87200000.0
2008-04-15 23:06:00,0.8048,0.8048,0.8047,0.8047,97100000.0
2008-04-15 23:07:00,0.8047,0.80475,0.8046,0.8047,401800000.0
2008-04-15 23:08:00,0.80475,0.8048,0.8047,0.80475,785500000.0
2008-04-15 23:09:00,0.80475,0.8048,0.80465,0.80465,312400000.0
2008-04-15 23:10:00,0.80475,0.8048,0.80475,0.80475,411100000.0
2008-04-15 23:11:00,0.80475,0.8048,0.8046,0.8046,356400000.0
2008-04-15 23:12:00,0.8046,0.8046,0.8044,0.8044,223500000.0
2008-04-15 23:13:00,0.8044,0.8045,0.80435,0.8044,337200000.0
2008-04-15 23:14:00,0.8044,0.8044,0.80425,0.80425,379200000.0
2008-04-15 23:15:00,0.80425,0.80435,0.80425,0.8043,172000000.0
2008-04-15 23:16:00,0.8043,0.8044,0.8043,0.8043,44700000.0
2008-04-15 23:17:00,0.80435,0.80435,0.8042,0.8042,228500000.0
2008-04-15 23:18:00,0.8042,0.8043,0.8042,0.80425,570099995.0
2008-04-15 23:19:00,0.8043,0.80435,0.8043,0.80435,361300000.0
2008-04-15 23:20:00,0.80435,0.80435,0.80425,0.80425,273400000.0
2008-04-15 23:21:00,0.80425,0.80425,0.80425,0.80425,112000000.0
2008-04-15 23:22:00,0.80425,0.8043,0.80425,0.80425,160000000.0
2008-04-15 23:23:00,0.80425,0.8043,0.8042,0.80425,309500000.0
2008-04-15 23:24:00,0.80425,0.80425,0.80425,0.80425,145000000.0
2008-04-15 23:25:00,0.80425,0.8043,0.80425,0.80425,224700000.0
2008-04-15 23:26:00,0.80425,0.8043,0.80425,0.80425,48000000.0
2008-04-15 23:27:00,0.80425,0.8043,0.80425,0.8043,104500000.0
2008-04-15 23:28:00,0.8043,0.8043,0.8043,0.8043,56100000.0
2008-04-15 23:29:00,0.8043,0.8043,0.8043,0.8043,8000000.0
2008-04-15 23:30:00,0.8043,0.8043,0.8043,0.8043,80000000.0
2008-04-15 23:31:00,0.8043,0.8043,0.8043,0.8043,24000000.0
2008-04-15 23:32:00,0.8043,0.8043,0.80425,0.80425,32200000.0
2008-04-15 23:33:00,0.80425,0.80435,0.80425,0.80435,81400000.0
2008-04-15 23:34:00,0.80435,0.80435,0.80435,0.80435,144000000.0
2008-04-15 23:35:00,0.80435,0.80435,0.8043,0.8043,152000000.0
2008-04-15 23:36:00,0.8043,0.8043,0.80425,0.80425,152000000.0
2008-04-15 23:37:00,0.80425,0.8043,0.8042,0.80425,570600000.0
2008-04-15 23:38:00,0.8043,0.8043,0.8043,0.8043,208899998.0
2008-04-15 23:39:00,0.8043,0.80435,0.8043,0.8043,160299999.0
2008-04-15 23:40:00,0.8043,0.8043,0.80425,0.80425,160000000.0
2008-04-15 23:41:00,0.80425,0.80425,0.80425,0.80425,152000000.0
2008-04-15 23:42:00,0.80425,0.80425,0.80425,0.80425,80000000.0
2008-04-15 23:43:00,0.80425,0.8043,0.8042,0.8043,318000000.0
2008-04-15 23:44:00,0.8043,0.8043,0.8043,0.8043,176200000.0
2008-04-15 23:45:00,0.8043,0.8043,0.80425,0.80425,256300000.0
2008-04-15 23:46:00,0.8043,0.8044,0.8043,0.8044,641200000.0
2008-04-15 23:47:00,0.8044,0.8044,0.8043,0.8043,312000000.0
2008-04-15 23:48:00,0.8043,0.8043,0.8042,0.8043,633600000.0
2008-04-15 23:49:00,0.8043,0.8043,0.8043,0.8043,208000000.0
2008-04-15 23:50:00,0.8043,0.8043,0.8043,0.8043,208000000.0
2008-04-15 23:51:00,0.8043,0.8043,0.8043,0.8043,248000000.0
2008-04-15 23:52:00,0.8043,0.8043,0.80425,0.8043,328000000.0
2008-04-15 23:53:00,0.8043,0.80435,0.8043,0.80435,168000000.0
2008-04-15 23:54:00,0.80435,0.80435,0.80435,0.80435,160000000.0
2008-04-15 23:55:00,0.80435,0.80435,0.80435,0.80435,136000000.0
2008-04-15 23:56:00,0.80435,0.80435,0.80435,0.80435,136000000.0
2008-04-15 23:57:00,0.80435,0.8044,0.80435,0.8044,152000000.0
2008-04-15 23:58:00,0.8044,0.8044,0.8044,0.8044,192000000.0
2008-04-15 23:59:00,0.8044,0.8044,0.8043,0.8043,319200001.0
2008-04-16 00:00:00,0.8043,0.8044,0.8043,0.8044,400800000.0
2008-04-16 00:01:00,0.8044,0.80445,0.8043,0.80445,602400000.0
2008-04-16 00:02:00,0.80445,0.80445,0.80435,0.80435,568000000.0
2008-04-16 00:03:00,0.80435,0.8044,0.8043,0.8043,898699991.0
2008-04-16 00:04:00,0.8043,0.8043,0.8043,0.8043,893699995.0
2008-04-16 00:05:00,0.8043,0.8043,0.8043,0.8043,1187200014.0
2008-04-16 00:06:00,0.8043,0.8043,0.8043,0.8043,576000011.0
2008-04-16 00:07:00,0.8043,0.8043,0.8043,0.8043,1513500028.0
2008-04-16 00:08:00,0.8043,0.8043,0.8043,0.8043,1661599964.0
2008-04-16 00:09:00,0.8043,0.8043,0.8043,0.8043,903599965.0
2008-04-16 00:10:00,0.8043,0.8043,0.8043,0.8043,774399990.0
2008-04-16 00:11:00,0.8043,0.8043,0.8043,0.8043,409900000.0
2008-04-16 00:12:00,0.8043,0.8045,0.8043,0.8045,1371099988.0
2008-04-16 00:13:00,0.8045,0.8046,0.8045,0.8046,598500000.0
2008-04-16 00:14:00,0.8046,0.8047,0.8046,0.80465,939100000.0
2008-04-16 00:15:00,0.80465,0.80475,0.8046,0.8046,1023200001.0
2008-04-16 00:16:00,0.8046,0.8046,0.8046,0.8046,292400000.0
2008-04-16 00:17:00,0.8046,0.8046,0.8045,0.8045,171900000.0
2008-04-16 00:18:00,0.8045,0.8045,0.80435,0.8044,700100000.0
2008-04-16 00:19:00,0.8044,0.8045,0.8044,0.8044,454100001.0
2008-04-16 00:20:00,0.8044,0.8045,0.8044,0.8045,632899997.0
2008-04-16 00:21:00,0.8045,0.8045,0.80395,0.8041,640399996.0
2008-04-16 00:22:00,0.8041,0.8043,0.80385,0.804,1979599979.0
2008-04-16 00:23:00,0.804,0.804,0.8038,0.8038,1427900000.0
2008-04-16 00:24:00,0.8038,0.80405,0.8038,0.804,943300016.0
2008-04-16 00:25:00,0.804,0.8041,0.804,0.8041,351300000.0
2008-04-16 00:26:00,0.8041,0.80435,0.8041,0.8042,1280000020.0
2008-04-16 00:27:00,0.8042,0.8044,0.8042,0.80425,1511699984.0
2008-04-16 00:28:00,0.80425,0.8043,0.8042,0.8043,798699996.0
2008-04-16 00:29:00,0.8043,0.8043,0.8043,0.8043,213200000.0
2008-04-16 00:30:00,0.8043,0.8043,0.8042,0.8042,561900000.0
2008-04-16 00:31:00,0.8042,0.8043,0.8042,0.8042,363900000.0
2008-04-16 00:32:00,0.8042,0.8043,0.8042,0.8043,166600000.0
2008-04-16 00:33:00,0.8043,0.8043,0.8043,0.8043,210500000.0
2008-04-16 00:34:00,0.8043,0.8044,0.8043,0.8044,322400000.0
2008-04-16 00:35:00,0.8044,0.8044,0.8043,0.8044,439000000.0
2008-04-16 00:36:00,0.8044,0.8044,0.8044,0.8044,291700000.0
2008-04-16 00:37:00,0.8044,0.8044,0.8044,0.8044,192600000.0
2008-04-16 00:38:00,0.8044,0.8044,0.8044,0.8044,225700000.0
2008-04-16 00:39:00,0.8044,0.80465,0.8044,0.8046,776399997.0
2008-04-16 00:40:00,0.8046,0.8046,0.8045,0.8045,498600000.0
2008-04-16 00:41:00,0.8045,0.8046,0.8045,0.8046,345200000.0
2008-04-16 00:42:00,0.8046,0.8046,0.8045,0.8045,555200000.0
2008-04-16 00:43:00,0.8045,0.8045,0.8045,0.8045,635500000.0
2008-04-16 00:44:00,0.8045,0.8045,0.8045,0.8045,557300003.0
2008-04-16 00:45:00,0.8045,0.8045,0.8045,0.8045,192900000.0
2008-04-16 00:46:00,0.8045,0.8045,0.8045,0.8045,193200000.0
2008-04-16 00:47:00,0.8045,0.8045,0.8044,0.8045,979899998.0
2008-04-16 00:48:00,0.8045,0.8046,0.8045,0.8045,492600000.0
2008-04-16 00:49:00,0.8045,0.8045,0.8045,0.8045,234600000.0
2008-04-16 00:50:00,0.8045,0.80475,0.8044,0.8044,1658299998.0
2008-04-16 00:51:00,0.8044,0.8045,0.8044,0.8045,763599995.0
2008-04-16 00:52:00,0.8045,0.8047,0.8045,0.8047,225000000.0
2008-04-16 00:53:00,0.8047,0.8047,0.8047,0.8047,416900000.0
2008-04-16 00:54:00,0.8047,0.8048,0.8047,0.8047,419700000.0
2008-04-16 00:55:00,0.8047,0.8047,0.8047,0.8047,536700000.0
2008-04-16 00:56:00,0.8047,0.8047,0.8046,0.8047,417000000.0
2008-04-16 00:57:00,0.8047,0.8047,0.8046,0.8046,397800000.0
2008-04-16 00:58:00,0.8046,0.8046,0.8046,0.8046,358900000.0
2008-04-16 00:59:00,0.8046,0.8046,0.8046,0.8046,110500000.0
2008-04-16 01:00:00,0.8046,0.8047,0.8046,0.8046,249100000.0
2008-04-16 01:01:00,0.8046,0.8046,0.8046,0.8046,368400000.0
2008-04-16 01:02:00,0.8046,0.8046,0.8046,0.8046,208000000.0
2008-04-16 01:03:00,0.8046,0.8046,0.8046,0.8046,221000000.0
2008-04-16 01:04:00,0.8046,0.8046,0.8046,0.8046,263100000.0
2008-04-16 01:05:00,0.8046,0.8046,0.8046,0.8046,153600000.0
2008-04-16 01:06:00,0.8046,0.8047,0.8046,0.8047,402600000.0
2008-04-16 01:07:00,0.8047,0.8047,0.8047,0.8047,151700000.0
2008-04-16 01:08:00,0.8047,0.8048,0.8047,0.8048,317900000.0
2008-04-16 01:09:00,0.8048,0.8048,0.8048,0.8048,118900000.0
2008-04-16 01:10:00,0.8048,0.8048,0.8047,0.8047,485199986.0
2008-04-16 01:11:00,0.8047,0.8048,0.8047,0.8048,302499996.0
2008-04-16 01:12:00,0.8048,0.80485,0.8048,0.8048,156500000.0
2008-04-16 01:13:00,0.8048,0.8048,0.8046,0.8046,256299999.0
2008-04-16 01:14:00,0.8046,0.8046,0.8046,0.8046,381100000.0
2008-04-16 01:15:00,0.8046,0.8046,0.8046,0.8046,452100000.0
2008-04-16 01:16:00,0.8046,0.8046,0.8043,0.8043,845399987.0
2008-04-16 01:17:00,0.8043,0.8045,0.8043,0.8044,539099997.0
2008-04-16 01:18:00,0.8044,0.8045,0.8044,0.8044,203600000.0
2008-04-16 01:19:00,0.80445,0.8045,0.80425,0.8044,281400000.0
2008-04-16 01:20:00,0.8044,0.8044,0.8043,0.8043,133800000.0
2008-04-16 01:21:00,0.8043,0.8043,0.8042,0.80425,591799993.0
2008-04-16 01:22:00,0.8042,0.8043,0.8042,0.8043,310099997.0
2008-04-16 01:23:00,0.8043,0.8043,0.8042,0.80425,539600000.0
2008-04-16 01:24:00,0.80425,0.80425,0.8042,0.8042,200800000.0
2008-04-16 01:25:00,0.8042,0.8042,0.8041,0.8041,213800000.0
2008-04-16 01:26:00,0.8041,0.8041,0.8039,0.804,418800000.0
2008-04-16 01:27:00,0.804,0.8042,0.8039,0.8042,469800000.0
2008-04-16 01:28:00,0.8042,0.8042,0.8041,0.8041,581400003.0
2008-04-16 01:29:00,0.8041,0.8042,0.8041,0.8042,423700000.0
2008-04-16 01:30:00,0.8042,0.8042,0.8042,0.8042,394400000.0
2008-04-16 01:31:00,0.8042,0.8044,0.8042,0.8044,468900000.0
2008-04-16 01:32:00,0.8044,0.8044,0.8043,0.8043,543700000.0
2008-04-16 01:33:00,0.8043,0.8044,0.8043,0.8044,312500000.0
2008-04-16 01:34:00,0.8044,0.80445,0.8043,0.8043,448600000.0
2008-04-16 01:35:00,0.8043,0.8043,0.8043,0.8043,768500000.0
2008-04-16 01:36:00,0.8043,0.8043,0.8043,0.8043,539700000.0
2008-04-16 01:37:00,0.8043,0.8043,0.8043,0.8043,683400000.0
2008-04-16 01:38:00,0.8043,0.80435,0.8043,0.80435,54300000.0
2008-04-16 01:39:00,0.80435,0.8044,0.80435,0.8044,391100000.0
2008-04-16 01:40:00,0.80445,0.80445,0.8044,0.8044,329000000.0
2008-04-16 01:41:00,0.8044,0.8044,0.8043,0.80435,407800000.0
2008-04-16 01:42:00,0.80435,0.80435,0.8043,0.80435,179600000.0
2008-04-16 01:43:00,0.80435,0.80435,0.80435,0.80435,47200000.0
2008-04-16 01:44:00,0.80435,0.80435,0.80435,0.80435,92800000.0
2008-04-16 01:45:00,0.80435,0.8044,0.80435,0.80435,115600000.0
2008-04-16 01:46:00,0.80435,0.8045,0.80435,0.80445,164100000.0
2008-04-16 01:47:00,0.80445,0.80445,0.8044,0.8044,212700000.0
2008-04-16 01:48:00,0.8044,0.8044,0.8044,0.8044,491400000.0
2008-04-16 01:49:00,0.8044,0.8045,0.8044,0.8045,723100000.0
2008-04-16 01:50:00,0.8045,0.8045,0.80445,0.80445,354800000.0
2008-04-16 01:51:00,0.80445,0.8045,0.80445,0.8045,108100000.0
2008-04-16 01:52:00,0.8045,0.8045,0.8045,0.8045,90200000.0
2008-04-16 01:53:00,0.8045,0.8045,0.8045,0.8045,241900000.0
2008-04-16 01:54:00,0.8045,0.8045,0.8044,0.8044,541000000.0
2008-04-16 01:55:00,0.8044,0.8045,0.8044,0.8044,418800000.0
2008-04-16 01:56:00,0.8044,0.8045,0.8044,0.8045,439200000.0
2008-04-16 01:57:00,0.8045,0.80455,0.8045,0.8045,410700000.0
2008-04-16 01:58:00,0.8045,0.8045,0.8044,0.8044,402400000.0
2008-04-16 01:59:00,0.8044,0.8045,0.8044,0.8044,394500000.0
2008-04-16 02:00:00,0.8044,0.8046,0.8044,0.8046,1834400002.0
2008-04-16 02:01:00,0.8046,0.8046,0.8045,0.8045,1076099999.0
2008-04-16 02:02:00,0.8045,0.8045,0.8045,0.8045,895699988.0
2008-04-16 02:03:00,0.8045,0.8046,0.80435,0.8046,1733199983.0
2008-04-16 02:04:00,0.8046,0.80495,0.8046,0.80495,1285099999.0
2008-04-16 02:05:00,0.80495,0.80495,0.8047,0.8048,1501100020.0
2008-04-16 02:06:00,0.8048,0.8048,0.8047,0.8048,477600001.0
2008-04-16 02:07:00,0.8048,0.8048,0.8047,0.8047,1082400011.0
2008-04-16 02:08:00,0.8047,0.8047,0.8047,0.8047,1387999997.0
2008-04-16 02:09:00,0.8047,0.80475,0.8047,0.80475,558900008.0
2008-04-16 02:10:00,0.80475,0.80475,0.8047,0.8047,1126399994.0
2008-04-16 02:11:00,0.8047,0.8047,0.8047,0.8047,430400002.0
2008-04-16 02:12:00,0.8047,0.8047,0.8047,0.8047,1741600017.0
2008-04-16 02:13:00,0.8047,0.8047,0.8047,0.8047,1680000012.0
2008-04-16 02:14:00,0.8047,0.8047,0.8047,0.8047,449599997.0
2008-04-16 02:15:00,0.8047,0.8047,0.8047,0.8047,262400000.0
2008-04-16 02:16:00,0.8047,0.8047,0.8047,0.8047,350399993.0
2008-04-16 02:17:00,0.8047,0.8047,0.8047,0.8047,1336799959.0
2008-04-16 02:18:00,0.8047,0.8047,0.8047,0.8047,835499963.0
2008-04-16 02:19:00,0.8047,0.8047,0.8046,0.8046,1571999977.0
2008-04-16 02:20:00,0.8046,0.8046,0.8045,0.8045,457900000.0
2008-04-16 02:21:00,0.8045,0.80465,0.8045,0.8045,1436500038.0
2008-04-16 02:22:00,0.8045,0.8047,0.8045,0.8047,1071399993.0
2008-04-16 02:23:00,0.8047,0.80475,0.80455,0.80455,698499977.0
2008-04-16 02:24:00,0.80455,0.80465,0.80455,0.8046,112799996.0
2008-04-16 02:25:00,0.8046,0.8047,0.8045,0.8045,291499997.0
2008-04-16 02:26:00,0.8045,0.8046,0.8045,0.8045,1498999976.0
2008-04-16 02:27:00,0.8045,0.80455,0.8045,0.8045,1145799989.0
2008-04-16 02:28:00,0.8045,0.8045,0.8045,0.8045,773599996.0
2008-04-16 02:29:00,0.8045,0.8047,0.8045,0.8046,1143299974.0
2008-04-16 02:30:00,0.8046,0.8046,0.8045,0.8045,1814099961.0
2008-04-16 02:31:00,0.8045,0.8046,0.80445,0.8046,2059099948.0
2008-04-16 02:32:00,0.8046,0.8047,0.8046,0.8047,1699000000.0
2008-04-16 02:33:00,0.8047,0.8047,0.8046,0.80465,1962899968.0
2008-04-16 02:34:00,0.80465,0.8047,0.80455,0.8046,950299996.0
2008-04-16 02:35:00,0.8046,0.80465,0.8046,0.8046,743899996.0
2008-04-16 02:36:00,0.8046,0.8049,0.8046,0.8048,709199995.0
2008-04-16 02:37:00,0.8048,0.80485,0.80465,0.8048,1395399975.0
2008-04-16 02:38:00,0.8048,0.8048,0.80465,0.8047,959099995.0
2008-04-16 02:39:00,0.8047,0.80475,0.8047,0.8047,747000000.0
2008-04-16 02:40:00,0.8046,0.8047,0.8045,0.8046,1210699996.0
2008-04-16 02:41:00,0.80465,0.80465,0.8045,0.8045,1210699996.0
2008-04-16 02:42:00,0.8045,0.8046,0.8045,0.80455,1676099993.0
2008-04-16 02:43:00,0.80455,0.80455,0.8044,0.8045,1532699987.0
2008-04-16 02:44:00,0.8045,0.80455,0.8045,0.8045,1610899989.0
2008-04-16 02:45:00,0.8045,0.80455,0.8045,0.8045,826800000.0
2008-04-16 02:46:00,0.8045,0.8045,0.8044,0.8044,949400000.0
2008-04-16 02:47:00,0.8044,0.8044,0.8044,0.8044,486000000.0
2008-04-16 02:48:00,0.8044,0.8044,0.8043,0.80435,640200017.0
2008-04-16 02:49:00,0.80435,0.80435,0.8043,0.8043,376100009.0
2008-04-16 02:50:00,0.8043,0.8044,0.8043,0.8044,2023599957.0
2008-04-16 02:51:00,0.8044,0.80455,0.8044,0.8044,2023599957.0
2008-04-16 02:52:00,0.8044,0.8045,0.8044,0.8044,747899991.0
2008-04-16 02:53:00,0.8044,0.8045,0.8044,0.8044,555900000.0
2008-04-16 02:54:00,0.8044,0.8044,0.8043,0.8043,593000002.0
2008-04-16 02:55:00,0.80435,0.8044,0.8043,0.8044,1072200001.0
2008-04-16 02:56:00,0.8044,0.8044,0.8043,0.8044,637700008.0
2008-04-16 02:57:00,0.8044,0.8044,0.8043,0.80435,944200035.0
2008-04-16 02:58:00,0.80435,0.8044,0.8043,0.8044,1142000034.0
2008-04-16 02:59:00,0.8044,0.80445,0.8044,0.80445,209199999.0
2008-04-16 03:00:00,0.80445,0.8045,0.8044,0.8044,387699989.0
2008-04-16 03:01:00,0.8044,0.8044,0.8044,0.8044,305900000.0
2008-04-16 03:02:00,0.8044,0.8045,0.8043,0.80435,1482400007.0
2008-04-16 03:03:00,0.80435,0.8045,0.80435,0.8044,1328699991.0
2008-04-16 03:04:00,0.8044,0.8046,0.8044,0.8045,1468199996.0
2008-04-16 03:05:00,0.8045,0.8046,0.8044,0.8044,1034599999.0
2008-04-16 03:06:00,0.8044,0.8045,0.8044,0.8045,367000000.0
2008-04-16 03:07:00,0.8045,0.8045,0.8044,0.8044,698300000.0
2008-04-16 03:08:00,0.8044,0.8047,0.8044,0.8045,1827700014.0
2008-04-16 03:09:00,0.8045,0.8045,0.8045,0.8045,390600018.0
2008-04-16 03:10:00,0.8045,0.8046,0.8045,0.8045,2054200050.0
2008-04-16 03:11:00,0.8047,0.8047,0.8046,0.8047,1163700011.0
2008-04-16 03:12:00,0.80465,0.8047,0.8046,0.80465,1163700011.0
2008-04-16 03:13:00,0.80465,0.8047,0.8046,0.8046,985599994.0
2008-04-16 03:14:00,0.8048,0.8051,0.8048,0.805,1691899994.0
2008-04-16 03:15:00,0.8048,0.805,0.8048,0.805,1691899994.0
2008-04-16 03:16:00,0.805,0.8051,0.805,0.805,1069699998.0
2008-04-16 03:17:00,0.805,0.8051,0.805,0.805,939500004.0
2008-04-16 03:18:00,0.805,0.805,0.8049,0.805,1060899999.0
2008-04-16 03:19:00,0.805,0.805,0.8049,0.805,1221700001.0
2008-04-16 03:20:00,0.805,0.8051,0.805,0.8051,638200002.0
2008-04-16 03:21:00,0.8051,0.8051,0.805,0.805,415800001.0
2008-04-16 03:22:00,0.805,0.8051,0.8049,0.8051,545299987.0
2008-04-16 03:23:00,0.8051,0.8051,0.8049,0.805,882299998.0
2008-04-16 03:24:00,0.805,0.805,0.8049,0.805,661399990.0
2008-04-16 03:25:00,0.805,0.805,0.805,0.805,94300000.0
2008-04-16 03:26:00,0.805,0.805,0.805,0.805,253999998.0
2008-04-16 03:27:00,0.805,0.805,0.8049,0.8049,599600001.0
2008-04-16 03:28:00,0.8049,0.80495,0.8049,0.80495,417099987.0
2008-04-16 03:29:00,0.80495,0.80505,0.8049,0.805,936800005.0
2008-04-16 03:30:00,0.805,0.805,0.8049,0.8049,474699989.0
2008-04-16 03:31:00,0.8049,0.8049,0.8048,0.8048,760599959.0
2008-04-16 03:32:00,0.8048,0.8049,0.8048,0.8049,1402799959.0
2008-04-16 03:33:00,0.8049,0.80495,0.8049,0.8049,1832899976.0
2008-04-16 03:34:00,0.8049,0.80495,0.8049,0.80495,517099998.0
2008-04-16 03:35:00,0.80495,0.80495,0.80495,0.80495,3400000.0
2008-04-16 03:36:00,0.80495,0.805,0.8049,0.8049,465500009.0
2008-04-16 03:37:00,0.80495,0.80495,0.8049,0.8049,811799995.0
2008-04-16 03:38:00,0.8049,0.80505,0.8049,0.805,787599985.0
2008-04-16 03:39:00,0.805,0.8051,0.805,0.8051,479199979.0
2008-04-16 03:40:00,0.8051,0.8051,0.805,0.805,353400012.0
2008-04-16 03:41:00,0.805,0.805,0.805,0.805,564200008.0
2008-04-16 03:42:00,0.805,0.8051,0.805,0.8051,197699992.0
2008-04-16 03:43:00,0.8051,0.8051,0.805,0.80505,103600000.0
2008-04-16 03:44:00,0.80505,0.80505,0.805,0.805,651999997.0
2008-04-16 03:45:00,0.805,0.805,0.8049,0.8049,1145600005.0
2008-04-16 03:46:00,0.8049,0.805,0.8049,0.805,236100001.0
2008-04-16 03:47:00,0.805,0.805,0.805,0.805,591699969.0
2008-04-16 03:48:00,0.805,0.805,0.805,0.805,610199967.0
2008-04-16 03:49:00,0.805,0.805,0.805,0.805,514299973.0
2008-04-16 03:50:00,0.805,0.805,0.805,0.805,102099994.0
2008-04-16 03:51:00,0.805,0.805,0.805,0.805,114099993.0
2008-04-16 03:52:00,0.805,0.80505,0.805,0.80505,120799997.0
2008-04-16 03:53:00,0.805,0.80505,0.80495,0.80495,355900000.0
2008-04-16 03:54:00,0.80495,0.8051,0.80495,0.8051,159799999.0
2008-04-16 03:55:00,0.8051,0.8051,0.8051,0.8051,131200000.0
2008-04-16 03:56:00,0.8051,0.8051,0.8049,0.8049,1069099997.0
2008-04-16 03:57:00,0.8048,0.8049,0.8048,0.8048,1816599972.0
2008-04-16 03:58:00,0.8047,0.8047,0.8047,0.8047,1816599972.0
2008-04-16 03:59:00,0.8047,0.80485,0.8047,0.80485,1816599972.0
2008-04-16 04:00:00,0.80485,0.80485,0.8048,0.8048,1006299987.0
2008-04-16 04:01:00,0.8048,0.8048,0.8048,0.8048,190900000.0
2008-04-16 04:02:00,0.8048,0.80485,0.8048,0.8048,930800001.0
2008-04-16 04:03:00,0.8048,0.8049,0.80475,0.8048,1085899996.0
2008-04-16 04:04:00,0.8048,0.8049,0.8048,0.8049,952899989.0
2008-04-16 04:05:00,0.8048,0.8049,0.8047,0.8047,1839499997.0
2008-04-16 04:06:00,0.8046,0.8048,0.8046,0.8046,1839499997.0
2008-04-16 04:07:00,0.8047,0.8048,0.8047,0.80475,1839499997.0
2008-04-16 04:08:00,0.8047,0.8048,0.8047,0.8047,1036800000.0
2008-04-16 04:09:00,0.8048,0.8048,0.8047,0.8047,1036800000.0
2008-04-16 04:10:00,0.8047,0.8047,0.8047,0.8047,520000002.0
2008-04-16 04:11:00,0.8047,0.8047,0.8046,0.80465,1742000011.0
2008-04-16 04:12:00,0.80465,0.80465,0.80455,0.8046,904500000.0
2008-04-16 04:13:00,0.8046,0.80465,0.80455,0.80455,603500000.0
2008-04-16 04:14:00,0.80455,0.8046,0.80455,0.8046,501199986.0
2008-04-16 04:15:00,0.8046,0.8046,0.8046,0.8046,147600000.0
2008-04-16 04:16:00,0.8046,0.8046,0.8046,0.8046,150200000.0
2008-04-16 04:17:00,0.8046,0.8046,0.80455,0.80455,322700000.0
2008-04-16 04:18:00,0.80455,0.80455,0.8045,0.8045,1292900000.0
2008-04-16 04:19:00,0.8045,0.80455,0.8045,0.80455,413600000.0
2008-04-16 04:20:00,0.80455,0.80455,0.80455,0.80455,104000000.0
2008-04-16 04:21:00,0.80455,0.80455,0.8045,0.80455,435300009.0
2008-04-16 04:22:00,0.80455,0.8046,0.80455,0.80455,210900000.0
2008-04-16 04:23:00,0.80455,0.80465,0.80455,0.80455,243000000.0
2008-04-16 04:24:00,0.80455,0.80455,0.80455,0.80455,672900000.0
2008-04-16 04:25:00,0.80455,0.80455,0.80455,0.80455,97200000.0
2008-04-16 04:26:00,0.80455,0.8046,0.80455,0.80455,325500000.0
2008-04-16 04:27:00,0.80455,0.80455,0.8045,0.80455,675800000.0
2008-04-16 04:28:00,0.80455,0.8046,0.80455,0.8046,183600000.0
2008-04-16 04:29:00,0.8046,0.80465,0.8046,0.80465,406000000.0
2008-04-16 04:30:00,0.80465,0.8047,0.8046,0.8046,615300000.0
2008-04-16 04:31:00,0.8046,0.8046,0.80455,0.8046,276000000.0
2008-04-16 04:32:00,0.8046,0.8046,0.8046,0.8046,48000000.0
2008-04-16 04:33:00,0.8046,0.8046,0.8046,0.8046,28800000.0
2008-04-16 04:34:00,0.8046,0.80465,0.8046,0.80465,632800000.0
2008-04-16 04:35:00,0.80465,0.80465,0.80465,0.80465,544000000.0
2008-04-16 04:36:00,0.80465,0.80465,0.80465,0.80465,192000000.0
2008-04-16 04:37:00,0.80465,0.805,0.80465,0.805,1528800000.0
2008-04-16 04:38:00,0.8048,0.805,0.8047,0.805,684400000.0
2008-04-16 04:39:00,0.805,0.805,0.8049,0.80495,684400000.0
2008-04-16 04:40:00,0.80495,0.80495,0.8049,0.8049,2084000000.0
2008-04-16 04:41:00,0.8049,0.80495,0.8049,0.8049,1296300000.0
2008-04-16 04:42:00,0.8049,0.8049,0.8049,0.8049,1316000000.0
2008-04-16 04:43:00,0.8049,0.80495,0.8049,0.8049,1250800000.0
2008-04-16 04:44:00,0.8049,0.805,0.8049,0.805,780000000.0
2008-04-16 04:45:00,0.805,0.805,0.8049,0.8049,672000000.0
2008-04-16 04:46:00,0.8049,0.8049,0.8049,0.8049,616000000.0
2008-04-16 04:47:00,0.8049,0.8049,0.80485,0.80485,264000000.0
2008-04-16 04:48:00,0.80485,0.8049,0.80485,0.8049,336000000.0
2008-04-16 04:49:00,0.8049,0.8049,0.8049,0.8049,168000000.0
2008-04-16 04:50:00,0.8049,0.8049,0.8049,0.8049,432000000.0
2008-04-16 04:51:00,0.8049,0.8049,0.8049,0.8049,400000000.0
2008-04-16 04:52:00,0.8049,0.8049,0.8049,0.8049,200000000.0
2008-04-16 04:53:00,0.8049,0.8049,0.8049,0.8049,1120000000.0
2008-04-16 04:54:00,0.8049,0.8049,0.8048,0.8048,759200006.0
2008-04-16 04:55:00,0.8048,0.8048,0.80465,0.80465,1262300014.0
2008-04-16 04:56:00,0.80465,0.80465,0.8046,0.8046,1622300007.0
2008-04-16 04:57:00,0.8046,0.8046,0.8046,0.8046,702200000.0
2008-04-16 04:58:00,0.8046,0.80465,0.8046,0.8046,924900009.0
2008-04-16 04:59:00,0.8046,0.8047,0.8046,0.8046,255000008.0
2008-04-16 05:00:00,0.8046,0.80475,0.8046,0.8047,1551900013.0
2008-04-16 05:01:00,0.8047,0.80475,0.8046,0.80465,1261500006.0
2008-04-16 05:02:00,0.80465,0.80485,0.80465,0.80475,1193199997.0
2008-04-16 05:03:00,0.80475,0.80485,0.8047,0.8047,1421900007.0
2008-04-16 05:04:00,0.8047,0.8048,0.8047,0.8048,1344800002.0
2008-04-16 05:05:00,0.8047,0.8048,0.8045,0.8046,657200022.0
2008-04-16 05:06:00,0.8045,0.8046,0.8045,0.8046,657200022.0
2008-04-16 05:07:00,0.8046,0.80465,0.8046,0.8046,657200022.0
2008-04-16 05:08:00,0.8046,0.8047,0.80445,0.8045,1899399979.0
2008-04-16 05:09:00,0.8045,0.80455,0.80445,0.8045,1158999994.0
2008-04-16 05:10:00,0.8045,0.8045,0.80435,0.8044,882899999.0
2008-04-16 05:11:00,0.8044,0.8045,0.8043,0.8044,1622999999.0
2008-04-16 05:12:00,0.8044,0.8046,0.80435,0.8045,1483300002.0
2008-04-16 05:13:00,0.8045,0.8046,0.8045,0.8045,798200006.0
2008-04-16 05:14:00,0.8045,0.80455,0.8044,0.8044,1417600021.0
2008-04-16 05:15:00,0.8044,0.8046,0.8044,0.80445,1250999972.0
2008-04-16 05:16:00,0.80445,0.8045,0.8044,0.8045,1509999999.0
2008-04-16 05:17:00,0.8045,0.8045,0.80445,0.8045,644800000.0
2008-04-16 05:18:00,0.8045,0.80475,0.8045,0.8046,1309999982.0
2008-04-16 05:19:00,0.80465,0.80475,0.8046,0.8047,893899996.0
2008-04-16 05:20:00,0.8047,0.8048,0.8047,0.80475,1675899991.0
2008-04-16 05:21:00,0.80475,0.8048,0.80475,0.8048,661800000.0
2008-04-16 05:22:00,0.8048,0.8049,0.8048,0.8048,1892300000.0
2008-04-16 05:23:00,0.8048,0.8049,0.8047,0.8049,1161499996.0
2008-04-16 05:24:00,0.8049,0.8049,0.8048,0.8048,957400000.0
2008-04-16 05:25:00,0.8048,0.8048,0.8048,0.8048,934500006.0
2008-04-16 05:26:00,0.8048,0.8049,0.8048,0.8049,337300000.0
2008-04-16 05:27:00,0.8049,0.8049,0.8047,0.8049,385199997.0
2008-04-16 05:28:00,0.8049,0.8049,0.8046,0.8047,1824599999.0
2008-04-16 05:29:00,0.8047,0.8048,0.8047,0.80475,1403200036.0
2008-04-16 05:30:00,0.80475,0.8048,0.8047,0.8048,856099997.0
2008-04-16 05:31:00,0.8048,0.8048,0.8047,0.8047,372300000.0
2008-04-16 05:32:00,0.8047,0.80475,0.8047,0.8047,637599978.0
2008-04-16 05:33:00,0.8047,0.8048,0.8047,0.8047,1502199981.0
2008-04-16 05:34:00,0.8047,0.8048,0.8047,0.8048,400900000.0
2008-04-16 05:35:00,0.8048,0.8048,0.8048,0.8048,355700000.0
2008-04-16 05:36:00,0.8048,0.8048,0.8048,0.8048,339300000.0
2008-04-16 05:37:00,0.8048,0.8048,0.8048,0.8048,90200000.0
2008-04-16 05:38:00,0.8048,0.8048,0.8047,0.8047,446999996.0
2008-04-16 05:39:00,0.8047,0.8048,0.8047,0.8048,317299995.0
2008-04-16 05:40:00,0.8048,0.8048,0.8048,0.8048,20500000.0
2008-04-16 05:41:00,0.8048,0.8048,0.8047,0.8047,213199993.0
2008-04-16 05:42:00,0.8047,0.8047,0.8047,0.8047,1023399982.0
2008-04-16 05:43:00,0.8047,0.8047,0.8047,0.8047,723599982.0
2008-04-16 05:44:00,0.8047,0.8049,0.8047,0.8048,1002499991.0
2008-04-16 05:45:00,0.8048,0.8048,0.8048,0.8048,462600007.0
2008-04-16 05:46:00,0.8048,0.8048,0.8048,0.8048,912499978.0
2008-04-16 05:47:00,0.8048,0.8048,0.8048,0.8048,594999980.0
2008-04-16 05:48:00,0.8048,0.8048,0.8048,0.8048,790299988.0
2008-04-16 05:49:00,0.8048,0.80485,0.8048,0.8048,1065099999.0
2008-04-16 05:50:00,0.8048,0.8048,0.8048,0.8048,515099990.0
2008-04-16 05:51:00,0.8048,0.8048,0.8048,0.8048,123200000.0
2008-04-16 05:52:00,0.8048,0.8048,0.8048,0.8048,131200000.0
2008-04-16 05:53:00,0.8048,0.8048,0.8048,0.8048,116800000.0
2008-04-16 05:54:00,0.8048,0.8048,0.8047,0.8047,472900000.0
2008-04-16 05:55:00,0.8047,0.80475,0.8047,0.80475,1195499967.0
2008-04-16 05:56:00,0.80475,0.80475,0.80475,0.80475,170100000.0
2008-04-16 05:57:00,0.80475,0.8048,0.80475,0.80475,359100000.0
2008-04-16 05:58:00,0.80475,0.8048,0.80475,0.8048,635099986.0
2008-04-16 05:59:00,0.8048,0.8048,0.80475,0.80475,89800000.0
2008-04-16 06:00:00,0.80475,0.8048,0.80475,0.80475,112200000.0
2008-04-16 06:01:00,0.80475,0.8048,0.80475,0.8048,222199991.0
2008-04-16 06:02:00,0.8048,0.80485,0.8048,0.80485,293999982.0
2008-04-16 06:03:00,0.80485,0.80485,0.80485,0.80485,6600000.0
2008-04-16 06:04:00,0.80485,0.80485,0.80485,0.80485,3200000.0
2008-04-16 06:05:00,0.80485,0.8049,0.80485,0.8049,575399967.0
2008-04-16 06:06:00,0.8049,0.805,0.8049,0.805,291499985.0
2008-04-16 06:07:00,0.805,0.805,0.80495,0.805,123999998.0
2008-04-16 06:08:00,0.805,0.8051,0.80485,0.80485,917099966.0
2008-04-16 06:09:00,0.80485,0.805,0.80485,0.805,978000002.0
2008-04-16 06:10:00,0.805,0.805,0.8049,0.805,475799989.0
2008-04-16 06:11:00,0.805,0.8051,0.8049,0.80505,551400000.0
2008-04-16 06:12:00,0.80505,0.80505,0.805,0.805,667000000.0
2008-04-16 06:13:00,0.805,0.805,0.805,0.805,196800000.0
2008-04-16 06:14:00,0.805,0.805,0.8049,0.8049,468599998.0
2008-04-16 06:15:00,0.8049,0.8049,0.8049,0.8049,334300000.0
2008-04-16 06:16:00,0.8049,0.80495,0.8049,0.8049,1089199990.0
2008-04-16 06:17:00,0.8049,0.8049,0.8049,0.8049,341200000.0
2008-04-16 06:18:00,0.8049,0.805,0.8049,0.805,690300001.0
2008-04-16 06:19:00,0.805,0.805,0.8049,0.805,819000002.0
2008-04-16 06:20:00,0.805,0.8051,0.805,0.805,1141899985.0
2008-04-16 06:21:00,0.805,0.805,0.805,0.805,739899967.0
2008-04-16 06:22:00,0.805,0.80515,0.805,0.8051,672899990.0
2008-04-16 06:23:00,0.8051,0.8051,0.805,0.805,1822399982.0
2008-04-16 06:24:00,0.805,0.805,0.805,0.805,911699982.0
2008-04-16 06:25:00,0.805,0.805,0.805,0.805,199500000.0
2008-04-16 06:26:00,0.805,0.805,0.805,0.805,122400000.0
2008-04-16 06:27:00,0.805,0.805,0.8048,0.8049,1001699977.0
2008-04-16 06:28:00,0.8049,0.8049,0.8049,0.8049,842700000.0
2008-04-16 06:29:00,0.8049,0.805,0.8049,0.805,1209700015.0
2008-04-16 06:30:00,0.805,0.805,0.805,0.805,792600008.0
2008-04-16 06:31:00,0.805,0.805,0.805,0.805,713299993.0
2008-04-16 06:32:00,0.805,0.805,0.805,0.805,579200000.0
2008-04-16 06:33:00,0.805,0.805,0.80485,0.8049,253099998.0
2008-04-16 06:34:00,0.80485,0.8049,0.80485,0.80485,51100000.0
2008-04-16 06:35:00,0.80485,0.8049,0.8047,0.8048,699599984.0
2008-04-16 06:36:00,0.8048,0.8048,0.8047,0.8048,1572999992.0
2008-04-16 06:37:00,0.8048,0.8048,0.8047,0.8048,1310599975.0
2008-04-16 06:38:00,0.8046,0.8049,0.8046,0.8049,1146700001.0
2008-04-16 06:39:00,0.8048,0.80485,0.8048,0.8048,1146700001.0
2008-04-16 06:40:00,0.8048,0.8049,0.8048,0.80485,516500000.0
2008-04-16 06:41:00,0.80485,0.80485,0.8048,0.8048,469499978.0
2008-04-16 06:42:00,0.8048,0.8048,0.8047,0.80475,1783399961.0
2008-04-16 06:43:00,0.80475,0.80475,0.8047,0.80475,1055999991.0
2008-04-16 06:44:00,0.80475,0.80485,0.80475,0.80485,315700006.0
2008-04-16 06:45:00,0.80485,0.80485,0.8048,0.8048,220200009.0
2008-04-16 06:46:00,0.8048,0.8049,0.8048,0.8049,195500005.0
2008-04-16 06:47:00,0.8049,0.8049,0.80485,0.80485,172200000.0
2008-04-16 06:48:00,0.80485,0.80485,0.80485,0.80485,17700000.0
2008-04-16 06:49:00,0.80485,0.805,0.80485,0.805,89700000.0
2008-04-16 06:50:00,0.805,0.80505,0.805,0.805,63200000.0
2008-04-16 06:51:00,0.805,0.8051,0.805,0.8051,259600000.0
2008-04-16 06:52:00,0.8051,0.8052,0.805,0.805,424400003.0
2008-04-16 06:53:00,0.805,0.805,0.805,0.805,372300000.0
2008-04-16 06:54:00,0.805,0.805,0.805,0.805,416100000.0
2008-04-16 06:55:00,0.805,0.805,0.805,0.805,372300000.0
2008-04-16 06:56:00,0.805,0.8051,0.805,0.805,1168700017.0
2008-04-16 06:57:00,0.805,0.805,0.805,0.805,552200000.0
2008-04-16 06:58:00,0.805,0.805,0.805,0.805,128700000.0
2008-04-16 06:59:00,0.805,0.805,0.805,0.805,353200000.0
2008-04-16 07:00:00,0.805,0.805,0.805,0.805,156800000.0
2008-04-16 07:01:00,0.805,0.805,0.805,0.805,136200000.0
2008-04-16 07:02:00,0.805,0.8051,0.805,0.8051,803000015.0
2008-04-16 07:03:00,0.8051,0.8051,0.805,0.805,253000000.0
2008-04-16 07:04:00,0.805,0.805,0.805,0.805,70400000.0
2008-04-16 07:05:00,0.805,0.805,0.8049,0.8049,274700000.0
2008-04-16 07:06:00,0.8049,0.805,0.8049,0.805,261599999.0
2008-04-16 07:07:00,0.805,0.805,0.8049,0.8049,62200000.0
2008-04-16 07:08:00,0.8049,0.8049,0.8049,0.8049,745900000.0
2008-04-16 07:09:00,0.8049,0.8049,0.8049,0.8049,565499999.0
2008-04-16 07:10:00,0.8049,0.8049,0.8049,0.8049,667699999.0
2008-04-16 07:11:00,0.8049,0.8049,0.8048,0.8049,245000000.0
2008-04-16 07:12:00,0.8049,0.8049,0.8049,0.8049,181600000.0
2008-04-16 07:13:00,0.8049,0.805,0.8049,0.8049,104000000.0
2008-04-16 07:14:00,0.8049,0.8049,0.8049,0.8049,205300000.0
2008-04-16 07:15:00,0.8049,0.8049,0.8048,0.80485,85200000.0
2008-04-16 07:16:00,0.80485,0.8049,0.80485,0.80485,90900000.0
2008-04-16 07:17:00,0.80485,0.8049,0.8048,0.80485,255500000.0
2008-04-16 07:18:00,0.80485,0.8049,0.80485,0.8049,162800000.0
2008-04-16 07:19:00,0.8049,0.8049,0.8048,0.8048,708600018.0
2008-04-16 07:20:00,0.8048,0.8048,0.8048,0.8048,421600000.0
2008-04-16 07:21:00,0.8048,0.8048,0.8048,0.8048,126400000.0
2008-04-16 07:22:00,0.8048,0.8048,0.8048,0.8048,393600000.0
2008-04-16 07:23:00,0.8048,0.8048,0.8048,0.8048,407300000.0
2008-04-16 07:24:00,0.8048,0.8048,0.8048,0.8048,191200000.0
2008-04-16 07:25:00,0.8048,0.8048,0.8048,0.8048,388900000.0
2008-04-16 07:26:00,0.8048,0.8048,0.8048,0.8048,330500000.0
2008-04-16 07:27:00,0.8048,0.80485,0.8048,0.8048,453300000.0
2008-04-16 07:28:00,0.8048,0.80485,0.8048,0.8048,676200004.0
2008-04-16 07:29:00,0.8048,0.8048,0.8048,0.8048,561300015.0
2008-04-16 07:30:00,0.8048,0.8049,0.8048,0.8049,303600000.0
2008-04-16 07:31:00,0.8049,0.80505,0.8049,0.805,837199990.0
2008-04-16 07:32:00,0.805,0.805,0.805,0.805,263899987.0
2008-04-16 07:33:00,0.805,0.805,0.805,0.805,720099973.0
2008-04-16 07:34:00,0.80505,0.80525,0.80505,0.80515,972300006.0
2008-04-16 07:35:00,0.80515,0.8052,0.8051,0.8052,393000000.0
2008-04-16 07:36:00,0.8052,0.80535,0.8052,0.8053,1001100007.0
2008-04-16 07:37:00,0.8053,0.8054,0.8052,0.8053,1000000006.0
2008-04-16 07:38:00,0.8053,0.8054,0.8052,0.8054,752899999.0
2008-04-16 07:39:00,0.8054,0.8054,0.8052,0.8053,1063799989.0
2008-04-16 07:40:00,0.8053,0.8054,0.8053,0.8054,785900000.0
2008-04-16 07:41:00,0.8054,0.8055,0.805,0.8052,1429299999.0
2008-04-16 07:42:00,0.8052,0.8058,0.8052,0.80575,1657999984.0
2008-04-16 07:43:00,0.8058,0.8058,0.8057,0.8058,1912299989.0
2008-04-16 07:44:00,0.8057,0.8058,0.8057,0.8058,1912299989.0
2008-04-16 07:45:00,0.8057,0.8058,0.8056,0.8057,1912299989.0
2008-04-16 07:46:00,0.8058,0.8058,0.8057,0.8058,1912299989.0
2008-04-16 07:47:00,0.8057,0.8058,0.8057,0.8057,1912299989.0
2008-04-16 07:48:00,0.8058,0.8058,0.8057,0.8057,1912299989.0
2008-04-16 07:49:00,0.8056,0.8057,0.8055,0.8055,1912299989.0
2008-04-16 07:50:00,0.8055,0.8056,0.80545,0.8055,1912299989.0
2008-04-16 07:51:00,0.8055,0.8055,0.80545,0.80545,1008000000.0
2008-04-16 07:52:00,0.80545,0.8056,0.8054,0.80545,916299996.0
2008-04-16 07:53:00,0.8055,0.8055,0.8053,0.8053,1593800002.0
2008-04-16 07:54:00,0.8053,0.8056,0.8053,0.80555,1593800002.0
2008-04-16 07:55:00,0.80555,0.80565,0.80545,0.80565,109100000.0
2008-04-16 07:56:00,0.80565,0.8057,0.8056,0.8056,1232299994.0
2008-04-16 07:57:00,0.8057,0.8057,0.8056,0.8056,1896399992.0
2008-04-16 07:58:00,0.8057,0.8057,0.8053,0.8054,1896399992.0
2008-04-16 07:59:00,0.8054,0.8057,0.8054,0.8057,1896399992.0
2008-04-16 08:00:00,0.8057,0.80575,0.80565,0.80565,1834099996.0
2008-04-16 08:01:00,0.8058,0.8058,0.8057,0.8057,893799999.0
2008-04-16 08:02:00,0.8056,0.8056,0.8055,0.8055,893799999.0
2008-04-16 08:03:00,0.80555,0.80555,0.8054,0.80545,893799999.0
2008-04-16 08:04:00,0.80545,0.80555,0.80545,0.80545,286700000.0
2008-04-16 08:05:00,0.80545,0.8055,0.80545,0.8055,736400000.0
2008-04-16 08:06:00,0.8055,0.80555,0.805,0.805,1800300001.0
2008-04-16 08:07:00,0.805,0.8054,0.805,0.8051,1251100003.0
2008-04-16 08:08:00,0.8051,0.80525,0.805,0.80505,1251100003.0
2008-04-16 08:09:00,0.805,0.80525,0.805,0.8052,1308399998.0
2008-04-16 08:10:00,0.8053,0.8054,0.8051,0.8054,1320300002.0
2008-04-16 08:11:00,0.8054,0.80545,0.8053,0.8054,1320300002.0
2008-04-16 08:12:00,0.8055,0.8055,0.8052,0.8053,1814100004.0
2008-04-16 08:13:00,0.8053,0.8054,0.8051,0.80515,1814100004.0
2008-04-16 08:14:00,0.80515,0.80515,0.80485,0.80485,785300000.0
2008-04-16 08:15:00,0.80485,0.8049,0.8047,0.8047,595300000.0
2008-04-16 08:16:00,0.8047,0.80515,0.80465,0.80505,854599994.0
2008-04-16 08:17:00,0.80505,0.8051,0.80485,0.80505,1083200000.0
2008-04-16 08:18:00,0.8049,0.805,0.8049,0.805,1456800000.0
2008-04-16 08:19:00,0.8049,0.805,0.8049,0.805,1456800000.0
2008-04-16 08:20:00,0.805,0.805,0.8049,0.805,1456800000.0
2008-04-16 08:21:00,0.8051,0.8052,0.805,0.805,1135600001.0
2008-04-16 08:22:00,0.805,0.805,0.8049,0.80495,1135600001.0
2008-04-16 08:23:00,0.80495,0.805,0.80495,0.805,279400000.0
2008-04-16 08:24:00,0.805,0.805,0.80485,0.8049,651100000.0
2008-04-16 08:25:00,0.8049,0.805,0.80485,0.8049,1850400001.0
2008-04-16 08:26:00,0.80495,0.805,0.8047,0.8048,1073800005.0
2008-04-16 08:27:00,0.8048,0.8048,0.80465,0.8047,699600003.0
2008-04-16 08:28:00,0.8047,0.80475,0.80465,0.80475,1242787996.0
2008-04-16 08:29:00,0.8048,0.8048,0.8047,0.8048,966500000.0
2008-04-16 08:30:00,0.8047,0.8048,0.8047,0.8047,966500000.0
2008-04-16 08:31:00,0.8047,0.8047,0.8045,0.80465,966500000.0
2008-04-16 08:32:00,0.80465,0.80485,0.80465,0.80475,899400000.0
2008-04-16 08:33:00,0.80475,0.8048,0.80465,0.80475,82600001.0
2008-04-16 08:34:00,0.80475,0.8049,0.8047,0.80485,119800000.0
2008-04-16 08:35:00,0.8048,0.8049,0.8047,0.8048,176800000.0
2008-04-16 08:36:00,0.8048,0.8049,0.8047,0.80485,1222099998.0
2008-04-16 08:37:00,0.80485,0.8049,0.80475,0.8048,838600000.0
2008-04-16 08:38:00,0.8048,0.80485,0.8047,0.8048,802800000.0
2008-04-16 08:39:00,0.8048,0.8048,0.8047,0.8048,978700002.0
2008-04-16 08:40:00,0.8048,0.8048,0.8046,0.8046,2062999973.0
2008-04-16 08:41:00,0.8046,0.8046,0.80455,0.80455,1210500000.0
2008-04-16 08:42:00,0.80455,0.80465,0.80455,0.8046,1669799979.0
2008-04-16 08:44:00,0.80465,0.8047,0.8046,0.80465,1317700000.0
2008-04-16 08:45:00,0.80465,0.8048,0.80465,0.8048,1617400000.0
2008-04-16 08:46:00,0.8048,0.8051,0.8048,0.805,1760900002.0
2008-04-16 08:47:00,0.8051,0.8051,0.805,0.805,1760900002.0
2008-04-16 08:48:00,0.805,0.8051,0.805,0.8051,1760900002.0
2008-04-16 08:49:00,0.8051,0.8053,0.80495,0.80495,1861799994.0
2008-04-16 08:50:00,0.805,0.8051,0.8049,0.8051,1336492002.0
2008-04-16 08:51:00,0.8051,0.8052,0.8051,0.8052,1336492002.0
2008-04-16 08:52:00,0.8052,0.80525,0.805,0.8051,1393800004.0
2008-04-16 08:53:00,0.8051,0.8051,0.8049,0.80495,1782699985.0
2008-04-16 08:54:00,0.8049,0.805,0.80445,0.8045,1272799998.0
2008-04-16 08:55:00,0.80445,0.8046,0.8044,0.80455,1493600010.0
2008-04-16 08:56:00,0.8046,0.8046,0.8042,0.8042,1615000007.0
2008-04-16 08:57:00,0.8042,0.8043,0.8037,0.8038,823000003.0
2008-04-16 08:58:00,0.80385,0.8039,0.8036,0.8037,823000003.0
2008-04-16 08:59:00,0.80365,0.804,0.80365,0.80385,2074800004.0
2008-04-16 09:00:00,0.8038,0.80395,0.8036,0.80395,476500000.0
2008-04-16 09:01:00,0.80395,0.80395,0.80375,0.8039,145100002.0
2008-04-16 09:02:00,0.8039,0.80405,0.80385,0.804,80400000.0
2008-04-16 09:03:00,0.804,0.8041,0.804,0.80405,78000000.0
2008-04-16 09:04:00,0.80405,0.80405,0.8037,0.8037,108400000.0
2008-04-16 09:05:00,0.8037,0.8037,0.8033,0.80345,124449998.0
2008-04-16 09:06:00,0.80345,0.80345,0.8032,0.8033,237100000.0
2008-04-16 09:07:00,0.8033,0.8035,0.80305,0.80305,219400000.0
2008-04-16 09:08:00,0.80305,0.80335,0.80305,0.8033,104900000.0
2008-04-16 09:09:00,0.8033,0.80355,0.8033,0.8035,254000000.0
2008-04-16 09:10:00,0.8035,0.8035,0.80325,0.8033,215200000.0
2008-04-16 09:11:00,0.8033,0.8033,0.8028,0.8028,194300000.0
2008-04-16 09:12:00,0.8028,0.80285,0.80245,0.8027,106300000.0
2008-04-16 09:13:00,0.8027,0.8028,0.8026,0.8028,61700000.0
2008-04-16 09:14:00,0.8028,0.80285,0.8027,0.8028,92800000.0
2008-04-16 09:15:00,0.8028,0.8029,0.80275,0.8028,66800000.0
2008-04-16 09:16:00,0.8028,0.8032,0.8028,0.8032,97200000.0
2008-04-16 09:17:00,0.8032,0.8032,0.8031,0.8031,134600000.0
2008-04-16 09:18:00,0.8031,0.8031,0.8029,0.803,157300000.0
2008-04-16 09:19:00,0.803,0.8033,0.803,0.80315,88000000.0
2008-04-16 09:20:00,0.8032,0.8032,0.803,0.803,260100000.0
2008-04-16 09:21:00,0.803,0.8031,0.8029,0.803,234200000.0
2008-04-16 09:22:00,0.803,0.803,0.8029,0.80295,643000000.0
2008-04-16 09:23:00,0.80295,0.80295,0.8028,0.80285,372900000.0
2008-04-16 09:24:00,0.80285,0.8031,0.8028,0.8031,207200000.0
2008-04-16 09:25:00,0.8031,0.80325,0.8029,0.8029,155000000.0
2008-04-16 09:26:00,0.8029,0.80325,0.8029,0.80325,339400000.0
2008-04-16 09:27:00,0.80325,0.8034,0.8032,0.8034,82300000.0
2008-04-16 09:28:00,0.8034,0.80355,0.80335,0.8035,74800000.0
2008-04-16 09:29:00,0.8035,0.8036,0.8035,0.8035,92600000.0
2008-04-16 09:30:00,0.8035,0.8035,0.80335,0.80335,66600000.0
2008-04-16 09:31:00,0.80335,0.8035,0.803,0.803,140400000.0
2008-04-16 09:32:00,0.803,0.8031,0.8028,0.80285,88400000.0
2008-04-16 09:33:00,0.80285,0.8029,0.8028,0.8029,127700000.0
2008-04-16 09:34:00,0.8029,0.803,0.8029,0.8029,118900000.0
2008-04-16 09:35:00,0.8029,0.8029,0.80265,0.8029,280500000.0
2008-04-16 09:36:00,0.8029,0.803,0.8029,0.8029,74200000.0
2008-04-16 09:37:00,0.8029,0.80315,0.8029,0.8031,110000000.0
2008-04-16 09:38:00,0.8031,0.8035,0.8031,0.8035,86400000.0
2008-04-16 09:39:00,0.8035,0.8035,0.8033,0.8034,122700000.0
2008-04-16 09:40:00,0.8034,0.8034,0.8033,0.8034,71200000.0
2008-04-16 09:41:00,0.8034,0.8034,0.8034,0.8034,55800000.0
2008-04-16 09:42:00,0.8034,0.8034,0.8033,0.8033,91500000.0
2008-04-16 09:43:00,0.8033,0.8034,0.8033,0.8033,114200000.0
2008-04-16 09:44:00,0.8033,0.8033,0.8032,0.80325,482400000.0
2008-04-16 09:45:00,0.80325,0.8034,0.80325,0.8034,248100000.0
2008-04-16 09:46:00,0.8034,0.8034,0.8033,0.8033,77200000.0
2008-04-16 09:47:00,0.80335,0.8034,0.8033,0.8034,103600000.0
2008-04-16 09:48:00,0.8034,0.8034,0.8033,0.8034,96000000.0
2008-04-16 09:49:00,0.8034,0.80345,0.8034,0.8034,118300000.0
2008-04-16 09:50:00,0.8034,0.80355,0.8034,0.8034,88600000.0
2008-04-16 09:51:00,0.8034,0.80345,0.8033,0.8033,221500000.0
2008-04-16 09:52:00,0.8033,0.8035,0.8033,0.8035,81100000.0
2008-04-16 09:53:00,0.8035,0.80385,0.8035,0.80385,83600000.0
2008-04-16 09:54:00,0.8038,0.8038,0.8034,0.8034,240300000.0
2008-04-16 09:55:00,0.8034,0.8035,0.8033,0.8033,110300000.0
2008-04-16 09:56:00,0.8033,0.8035,0.8032,0.8035,93200000.0
2008-04-16 09:57:00,0.8035,0.80355,0.8034,0.80345,715500000.0
2008-04-16 09:58:00,0.80345,0.80375,0.80345,0.8036,267100000.0
2008-04-16 09:59:00,0.8036,0.8037,0.80345,0.80355,190900001.0
2008-04-16 10:00:00,0.80355,0.80375,0.8035,0.80375,291900000.0
2008-04-16 10:01:00,0.8038,0.8038,0.80355,0.8036,319484000.0
2008-04-16 10:02:00,0.8036,0.80385,0.8036,0.80375,115184000.0
2008-04-16 10:03:00,0.80375,0.8039,0.8037,0.8037,104788000.0
2008-04-16 10:04:00,0.8037,0.8038,0.8037,0.8037,121696000.0
2008-04-16 10:05:00,0.8037,0.8038,0.8037,0.8038,66400000.0
2008-04-16 10:06:00,0.8038,0.8039,0.80375,0.8038,111184000.0
2008-04-16 10:07:00,0.8038,0.8039,0.8038,0.8038,125200000.0
2008-04-16 10:08:00,0.8038,0.804,0.8038,0.8039,90896000.0
2008-04-16 10:09:00,0.8039,0.80415,0.8039,0.8041,133622000.0
2008-04-16 10:10:00,0.8041,0.8043,0.8041,0.8043,221034000.0
2008-04-16 10:11:00,0.8043,0.80435,0.80425,0.8043,441126001.0
2008-04-16 10:12:00,0.8043,0.8044,0.8043,0.80435,247068000.0
2008-04-16 10:13:00,0.80435,0.8044,0.8043,0.8043,119872000.0
2008-04-16 10:14:00,0.8043,0.80435,0.8043,0.8043,374896000.0
2008-04-16 10:15:00,0.8043,0.8044,0.8043,0.8044,84072000.0
2008-04-16 10:16:00,0.8044,0.8044,0.8043,0.8044,94896000.0
2008-04-16 10:17:00,0.8044,0.80445,0.8044,0.8044,86724000.0
2008-04-16 10:18:00,0.8044,0.8044,0.8043,0.8043,109388000.0
2008-04-16 10:19:00,0.8043,0.8043,0.8042,0.8043,82800000.0
2008-04-16 10:20:00,0.8043,0.8043,0.8041,0.8042,364468000.0
2008-04-16 10:21:00,0.8042,0.8042,0.8042,0.8042,85000000.0
2008-04-16 10:22:00,0.8042,0.8042,0.80415,0.8042,125600000.0
2008-04-16 10:23:00,0.8042,0.8043,0.80415,0.80425,84160000.0
2008-04-16 10:24:00,0.80425,0.8043,0.8041,0.80425,419272000.0
2008-04-16 10:25:00,0.80425,0.80425,0.804,0.80405,339004000.0
2008-04-16 10:26:00,0.80405,0.80405,0.8035,0.8036,444836000.0
2008-04-16 10:27:00,0.8036,0.8038,0.8034,0.8036,304083999.0
2008-04-16 10:28:00,0.8036,0.8037,0.8036,0.8037,154148000.0
2008-04-16 10:29:00,0.8037,0.8038,0.80355,0.80355,177800000.0
2008-04-16 10:30:00,0.80355,0.8037,0.8033,0.8034,160208000.0
2008-04-16 10:31:00,0.8034,0.8037,0.8034,0.8037,153136000.0
2008-04-16 10:32:00,0.8037,0.8039,0.80365,0.8039,364528000.0
2008-04-16 10:33:00,0.8039,0.8042,0.8039,0.80415,448664000.0
2008-04-16 10:34:00,0.80415,0.80425,0.80405,0.80405,361708001.0
2008-04-16 10:35:00,0.80405,0.80405,0.8039,0.8039,346800000.0
2008-04-16 10:36:00,0.8039,0.80395,0.8038,0.8038,261852000.0
2008-04-16 10:37:00,0.8038,0.80385,0.8037,0.80375,116300000.0
2008-04-16 10:38:00,0.80375,0.8038,0.8037,0.80375,72768000.0
2008-04-16 10:39:00,0.80375,0.8038,0.8035,0.80365,124996000.0
2008-04-16 10:40:00,0.80365,0.80365,0.8033,0.8033,85400000.0
2008-04-16 10:41:00,0.8033,0.8033,0.80315,0.8032,203300000.0
2008-04-16 10:42:00,0.8032,0.8033,0.8032,0.8032,107200000.0
2008-04-16 10:43:00,0.8032,0.80335,0.80315,0.8032,149592000.0
2008-04-16 10:44:00,0.8032,0.8034,0.8032,0.8033,95500000.0
2008-04-16 10:45:00,0.8033,0.80335,0.8032,0.80325,260236000.0
2008-04-16 10:46:00,0.80325,0.8034,0.80325,0.8033,134972000.0
2008-04-16 10:47:00,0.8033,0.8034,0.8033,0.8033,162900000.0
2008-04-16 10:48:00,0.8033,0.8039,0.8033,0.8037,165252000.0
2008-04-16 10:49:00,0.8037,0.8038,0.8036,0.8038,114088000.0
2008-04-16 10:50:00,0.8038,0.8039,0.8037,0.8038,93092000.0
2008-04-16 10:51:00,0.8038,0.804,0.8037,0.804,304984000.0
2008-04-16 10:52:00,0.804,0.80425,0.80395,0.8042,353400000.0
2008-04-16 10:53:00,0.8042,0.80435,0.8042,0.8043,123524000.0
2008-04-16 10:54:00,0.8043,0.8043,0.8041,0.80415,171856000.0
2008-04-16 10:55:00,0.8041,0.80425,0.8041,0.80425,199192000.0
2008-04-16 10:56:00,0.80425,0.80425,0.8042,0.8042,79500000.0
2008-04-16 10:57:00,0.8042,0.8043,0.80415,0.8043,162632000.0
2008-04-16 10:58:00,0.8043,0.80445,0.80425,0.80435,142060000.0
2008-04-16 10:59:00,0.8044,0.80445,0.8043,0.8043,85100000.0
2008-04-16 11:00:00,0.8043,0.8051,0.8043,0.8051,139616000.0
2008-04-16 11:01:00,0.80515,0.80535,0.80495,0.8053,285020000.0
2008-04-16 11:02:00,0.8053,0.8057,0.8053,0.8055,333128000.0
2008-04-16 11:03:00,0.8055,0.8055,0.8052,0.8052,414944000.0
2008-04-16 11:04:00,0.8052,0.8052,0.8051,0.8051,132692000.0
2008-04-16 11:05:00,0.8051,0.8054,0.8051,0.80535,127996000.0
2008-04-16 11:06:00,0.80535,0.8054,0.8048,0.8051,201456001.0
2008-04-16 11:07:00,0.8051,0.80525,0.805,0.80505,335972003.0
2008-04-16 11:08:00,0.80505,0.80515,0.805,0.80505,363120000.0
2008-04-16 11:09:00,0.80505,0.80515,0.8049,0.80515,133776000.0
2008-04-16 11:10:00,0.80515,0.8054,0.8051,0.80515,178532000.0
2008-04-16 11:11:00,0.80515,0.80545,0.80515,0.80535,298716000.0
2008-04-16 11:12:00,0.80535,0.8054,0.80515,0.8053,394584000.0
2008-04-16 11:13:00,0.8053,0.8053,0.8051,0.8053,192796000.0
2008-04-16 11:14:00,0.8053,0.80535,0.8052,0.8053,225100000.0
2008-04-16 11:15:00,0.8053,0.8054,0.8053,0.8054,140196000.0
2008-04-16 11:16:00,0.8054,0.8054,0.80515,0.80525,137596000.0
2008-04-16 11:17:00,0.80525,0.8053,0.80515,0.80515,120092000.0
2008-04-16 11:18:00,0.80515,0.80515,0.805,0.8051,237500000.0
2008-04-16 11:19:00,0.8051,0.8054,0.8051,0.8053,101176000.0
2008-04-16 11:20:00,0.8053,0.80545,0.8052,0.8054,105800000.0
2008-04-16 11:21:00,0.8054,0.8055,0.80535,0.80545,126300000.0
2008-04-16 11:22:00,0.80545,0.80555,0.8054,0.8055,186464000.0
2008-04-16 11:23:00,0.8055,0.8056,0.8055,0.8055,177984000.0
2008-04-16 11:24:00,0.8055,0.80585,0.8055,0.8057,183372000.0
2008-04-16 11:25:00,0.8057,0.80575,0.8055,0.8055,441700000.0
2008-04-16 11:26:00,0.8055,0.8056,0.80535,0.80545,396380000.0
2008-04-16 11:27:00,0.80545,0.80555,0.80525,0.8054,348983994.0
2008-04-16 11:28:00,0.8054,0.8055,0.80535,0.8054,125592000.0
2008-04-16 11:29:00,0.8054,0.80545,0.8053,0.8053,293500000.0
2008-04-16 11:30:00,0.8053,0.8053,0.8052,0.8053,791884001.0
2008-04-16 11:31:00,0.8053,0.80545,0.8052,0.8053,106896000.0
2008-04-16 11:32:00,0.8053,0.8059,0.8053,0.8057,99636000.0
2008-04-16 11:33:00,0.80575,0.8058,0.8056,0.8057,112112000.0
2008-04-16 11:34:00,0.8057,0.80625,0.8057,0.8059,170228000.0
2008-04-16 11:35:00,0.8059,0.80595,0.8056,0.80575,167732000.0
2008-04-16 11:36:00,0.80575,0.806,0.8055,0.8056,227956000.0
2008-04-16 11:37:00,0.8056,0.80615,0.8056,0.8061,92796000.0
2008-04-16 11:38:00,0.8061,0.8062,0.8058,0.80595,430636000.0
2008-04-16 11:39:00,0.80595,0.80595,0.8058,0.8059,155700000.0
2008-04-16 11:40:00,0.8059,0.8061,0.80585,0.806,188688000.0
2008-04-16 11:41:00,0.80605,0.80615,0.80575,0.8058,175972000.0
2008-04-16 11:42:00,0.8058,0.8058,0.8054,0.8055,323200000.0
2008-04-16 11:43:00,0.8055,0.8056,0.8054,0.8054,593600000.0
2008-04-16 11:44:00,0.8054,0.8057,0.8054,0.80555,187532000.0
2008-04-16 11:45:00,0.80555,0.8058,0.8055,0.80575,98752000.0
2008-04-16 11:46:00,0.80575,0.8058,0.8055,0.8056,104812000.0
2008-04-16 11:47:00,0.8056,0.80575,0.8055,0.8057,86100000.0
2008-04-16 11:48:00,0.8057,0.8058,0.8054,0.8056,177428000.0
2008-04-16 11:49:00,0.8056,0.8059,0.8056,0.8058,145620000.0
2008-04-16 11:50:00,0.80585,0.8061,0.8057,0.8061,222820000.0
2008-04-16 11:51:00,0.8061,0.8065,0.806,0.8064,284472000.0
2008-04-16 11:52:00,0.8064,0.8066,0.8064,0.8064,459280000.0
2008-04-16 11:53:00,0.8064,0.8065,0.8062,0.80625,189472000.0
2008-04-16 11:54:00,0.80625,0.8063,0.8061,0.8062,302620000.0
2008-04-16 11:55:00,0.8062,0.80625,0.8061,0.8062,169732000.0
2008-04-16 11:56:00,0.8062,0.8063,0.8061,0.8062,241296000.0
2008-04-16 11:57:00,0.8062,0.8063,0.8062,0.80625,376096000.0
2008-04-16 11:58:00,0.80625,0.8064,0.80615,0.80615,395840000.0
2008-04-16 11:59:00,0.80615,0.8062,0.80605,0.8061,146780000.0
2008-04-16 12:00:00,0.8061,0.80655,0.8061,0.8064,110196000.0
2008-04-16 12:01:00,0.8064,0.8065,0.8062,0.8065,599852001.0
2008-04-16 12:02:00,0.8065,0.8068,0.80645,0.8068,1209644005.0
2008-04-16 12:03:00,0.8068,0.8068,0.8067,0.8067,2095963994.0
2008-04-16 12:04:00,0.8067,0.8068,0.8067,0.8067,1626884001.0
2008-04-16 12:05:00,0.8067,0.80695,0.8067,0.80685,333800000.0
2008-04-16 12:06:00,0.80685,0.8069,0.8067,0.8068,285920000.0
2008-04-16 12:07:00,0.8068,0.8073,0.8068,0.80725,776847996.0
2008-04-16 12:08:00,0.80725,0.80725,0.80705,0.8071,154344000.0
2008-04-16 12:09:00,0.8071,0.8073,0.80695,0.80705,261963999.0
2008-04-16 12:10:00,0.80705,0.8072,0.80705,0.8072,80600000.0
2008-04-16 12:11:00,0.8072,0.8072,0.8069,0.80705,262208000.0
2008-04-16 12:12:00,0.80705,0.8071,0.80695,0.807,123756000.0
2008-04-16 12:13:00,0.807,0.807,0.8069,0.8069,106492000.0
2008-04-16 12:14:00,0.8069,0.8071,0.8069,0.8071,96600000.0
2008-04-16 12:15:00,0.8071,0.8071,0.80705,0.8071,73300000.0
2008-04-16 12:16:00,0.8071,0.8071,0.807,0.807,102284000.0
2008-04-16 12:17:00,0.807,0.8071,0.807,0.8071,125996000.0
2008-04-16 12:18:00,0.8071,0.8071,0.807,0.8071,69000000.0
2008-04-16 12:19:00,0.8071,0.8071,0.8069,0.8069,307984000.0
2008-04-16 12:20:00,0.80685,0.8069,0.8068,0.80685,242944000.0
2008-04-16 12:21:00,0.80685,0.807,0.8068,0.807,111176000.0
2008-04-16 12:22:00,0.807,0.807,0.8068,0.80695,136076000.0
2008-04-16 12:23:00,0.8069,0.8069,0.8068,0.8068,259420000.0
2008-04-16 12:24:00,0.8068,0.8069,0.8067,0.8068,164984000.0
2008-04-16 12:25:00,0.8068,0.8069,0.80675,0.8068,87240000.0
2008-04-16 12:26:00,0.8068,0.80695,0.8068,0.8069,90980000.0
2008-04-16 12:27:00,0.8069,0.8075,0.8069,0.8074,83120000.0
2008-04-16 12:28:00,0.8074,0.80755,0.80725,0.8075,79748000.0
2008-04-16 12:29:00,0.80745,0.8075,0.8069,0.8071,143808000.0
2008-04-16 12:30:00,0.8071,0.8073,0.8071,0.8071,79092000.0
2008-04-16 12:31:00,0.80715,0.80715,0.807,0.80705,59900000.0
2008-04-16 12:32:00,0.80705,0.8071,0.807,0.80705,61748000.0
2008-04-16 12:33:00,0.80705,0.8071,0.8069,0.807,57672000.0
2008-04-16 12:34:00,0.807,0.8071,0.807,0.807,95600000.0
2008-04-16 12:35:00,0.807,0.8071,0.80695,0.80705,98608000.0
2008-04-16 12:36:00,0.80705,0.8071,0.807,0.807,73668000.0
2008-04-16 12:37:00,0.807,0.8071,0.80695,0.807,99800000.0
2008-04-16 12:38:00,0.807,0.80715,0.807,0.80715,102000000.0
2008-04-16 12:39:00,0.80715,0.8073,0.807,0.8073,88680000.0
2008-04-16 12:40:00,0.8073,0.8073,0.8071,0.8072,73532000.0
2008-04-16 12:41:00,0.8072,0.8073,0.8071,0.8072,128892000.0
2008-04-16 12:42:00,0.8072,0.8072,0.80715,0.8072,297100000.0
2008-04-16 12:43:00,0.8072,0.8072,0.8071,0.8072,212792000.0
2008-04-16 12:44:00,0.8072,0.8072,0.80715,0.8072,143700000.0
2008-04-16 12:45:00,0.8072,0.8073,0.8072,0.8072,94628000.0
2008-04-16 12:46:00,0.80725,0.80735,0.8072,0.8073,92988000.0
2008-04-16 12:47:00,0.8073,0.8075,0.8072,0.80735,87664000.0
2008-04-16 12:48:00,0.80735,0.8074,0.8072,0.80725,404636000.0
2008-04-16 12:49:00,0.80725,0.80725,0.8071,0.80715,756584000.0
2008-04-16 12:50:00,0.80715,0.80715,0.8071,0.8071,528280000.0
2008-04-16 12:51:00,0.8071,0.80715,0.8071,0.8071,771656000.0
2008-04-16 12:52:00,0.8071,0.8072,0.8071,0.8072,78228000.0
2008-04-16 12:53:00,0.8072,0.8072,0.8072,0.8072,86000000.0
2008-04-16 12:54:00,0.8072,0.8072,0.8071,0.8072,144140000.0
2008-04-16 12:55:00,0.8072,0.8072,0.8071,0.8071,146316000.0
2008-04-16 12:56:00,0.8071,0.80715,0.8071,0.8071,421516000.0
2008-04-16 12:57:00,0.8071,0.8071,0.80695,0.80695,250788000.0
2008-04-16 12:58:00,0.80695,0.807,0.80685,0.80685,283216000.0
2008-04-16 12:59:00,0.80685,0.8069,0.8066,0.8066,457000000.0
2008-04-16 13:00:00,0.8066,0.8068,0.8066,0.8068,184943999.0
2008-04-16 13:01:00,0.8068,0.807,0.8068,0.807,136092000.0
2008-04-16 13:02:00,0.807,0.807,0.80675,0.80675,328812000.0
2008-04-16 13:03:00,0.80675,0.8068,0.8065,0.8065,413736000.0
2008-04-16 13:04:00,0.8065,0.8067,0.80645,0.8066,186568000.0
2008-04-16 13:05:00,0.80665,0.80675,0.8066,0.8067,179816000.0
2008-04-16 13:06:00,0.8067,0.80705,0.8067,0.80705,106796000.0
2008-04-16 13:07:00,0.80705,0.80715,0.80705,0.80705,120280000.0
2008-04-16 13:08:00,0.80705,0.8071,0.80695,0.807,255716000.0
2008-04-16 13:09:00,0.807,0.8071,0.807,0.8071,79600000.0
2008-04-16 13:10:00,0.8071,0.8072,0.807,0.807,395144000.0
2008-04-16 13:11:00,0.807,0.807,0.8068,0.80685,185816000.0
2008-04-16 13:12:00,0.80685,0.80695,0.80685,0.8069,91236000.0
2008-04-16 13:13:00,0.8069,0.807,0.80685,0.807,70396000.0
2008-04-16 13:14:00,0.807,0.807,0.8068,0.8068,87120000.0
2008-04-16 13:15:00,0.8068,0.8068,0.8065,0.8066,99224000.0
2008-04-16 13:16:00,0.8066,0.80665,0.8066,0.8066,144700000.0
2008-04-16 13:17:00,0.8066,0.8067,0.80655,0.8066,63552000.0
2008-04-16 13:18:00,0.8066,0.8066,0.8063,0.8063,113300000.0
2008-04-16 13:19:00,0.8063,0.80635,0.80615,0.8063,98464000.0
2008-04-16 13:20:00,0.8063,0.80635,0.8062,0.8063,82564000.0
2008-04-16 13:21:00,0.8063,0.8063,0.8062,0.8062,88684000.0
2008-04-16 13:22:00,0.8062,0.8063,0.80615,0.8062,105256000.0
2008-04-16 13:23:00,0.8062,0.80625,0.8061,0.8061,143484000.0
2008-04-16 13:24:00,0.8061,0.80615,0.80605,0.8061,413228000.0
2008-04-16 13:25:00,0.8061,0.8061,0.806,0.8061,93684000.0
2008-04-16 13:26:00,0.8061,0.80615,0.8059,0.8059,202664000.0
2008-04-16 13:27:00,0.8059,0.80605,0.8059,0.80605,225028000.0
2008-04-16 13:28:00,0.80605,0.8062,0.806,0.8061,95576000.0
2008-04-16 13:29:00,0.8061,0.8063,0.8061,0.8062,140096000.0
2008-04-16 13:30:00,0.8062,0.8063,0.8061,0.80615,279384000.0
2008-04-16 13:31:00,0.8062,0.8062,0.8061,0.8062,97140000.0
2008-04-16 13:32:00,0.8062,0.8062,0.8062,0.8062,121800000.0
2008-04-16 13:33:00,0.8062,0.8063,0.80615,0.80615,224892000.0
2008-04-16 13:34:00,0.80615,0.80675,0.8061,0.8067,179088000.0
2008-04-16 13:35:00,0.8067,0.8067,0.80645,0.80655,272144000.0
2008-04-16 13:36:00,0.80655,0.8067,0.8064,0.8067,244724000.0
2008-04-16 13:37:00,0.8067,0.8068,0.8066,0.8068,77180000.0
2008-04-16 13:38:00,0.8068,0.8069,0.8067,0.8068,92152000.0
2008-04-16 13:39:00,0.8068,0.8068,0.8066,0.8067,114980000.0
2008-04-16 13:40:00,0.8067,0.8067,0.8065,0.8065,278296000.0
2008-04-16 13:41:00,0.80645,0.8066,0.80645,0.80645,284196000.0
2008-04-16 13:42:00,0.80645,0.80645,0.80625,0.8063,572440000.0
2008-04-16 13:43:00,0.8063,0.8063,0.80605,0.8062,310128000.0
2008-04-16 13:44:00,0.8062,0.8063,0.80615,0.8063,99492000.0
2008-04-16 13:45:00,0.8063,0.8063,0.8061,0.80615,545776000.0
2008-04-16 13:46:00,0.80615,0.8062,0.8061,0.8062,297268000.0
2008-04-16 13:47:00,0.8062,0.8062,0.8062,0.8062,104800000.0
2008-04-16 13:48:00,0.8062,0.8063,0.8062,0.8063,103500000.0
2008-04-16 13:49:00,0.8063,0.80635,0.8063,0.80635,106300000.0
2008-04-16 13:50:00,0.80635,0.8065,0.8061,0.8061,233156000.0
2008-04-16 13:51:00,0.8061,0.8062,0.8061,0.8062,486128000.0
2008-04-16 13:52:00,0.8062,0.8062,0.8062,0.8062,84600000.0
2008-04-16 13:53:00,0.8062,0.80625,0.80615,0.80625,416432000.0
2008-04-16 13:54:00,0.80625,0.8065,0.80625,0.8063,169120000.0
2008-04-16 13:55:00,0.8063,0.8064,0.8063,0.8063,102896000.0
2008-04-16 13:56:00,0.8063,0.8064,0.8063,0.80635,92000000.0
2008-04-16 13:57:00,0.80635,0.80635,0.80625,0.8063,71200000.0
2008-04-16 13:58:00,0.8063,0.80635,0.8062,0.80625,103612000.0
2008-04-16 13:59:00,0.80625,0.8063,0.8062,0.8062,100292000.0
2008-04-16 14:00:00,0.8062,0.8062,0.8061,0.8061,938800000.0
2008-04-16 14:01:00,0.8061,0.8061,0.80595,0.80595,312500000.0
2008-04-16 14:02:00,0.80595,0.80605,0.80585,0.806,371256000.0
2008-04-16 14:03:00,0.806,0.80605,0.806,0.806,89940000.0
2008-04-16 14:04:00,0.806,0.806,0.8059,0.8059,276144000.0
2008-04-16 14:05:00,0.8059,0.8061,0.8059,0.806,103292000.0
2008-04-16 14:06:00,0.806,0.806,0.80585,0.806,196700000.0
2008-04-16 14:07:00,0.806,0.8062,0.806,0.806,83476000.0
2008-04-16 14:08:00,0.806,0.8061,0.80595,0.8061,130168000.0
2008-04-16 14:09:00,0.8061,0.8062,0.806,0.8061,379300000.0
2008-04-16 14:10:00,0.8061,0.8061,0.8059,0.8059,1434792000.0
2008-04-16 14:11:00,0.8059,0.806,0.8058,0.8058,215520000.0
2008-04-16 14:12:00,0.80575,0.80575,0.8056,0.80565,392420000.0
2008-04-16 14:13:00,0.80565,0.80575,0.8056,0.8057,1859555997.0
2008-04-16 14:14:00,0.8057,0.80615,0.8057,0.806,193308000.0
2008-04-16 14:15:00,0.806,0.80625,0.806,0.8061,177156000.0
2008-04-16 14:16:00,0.8061,0.8062,0.806,0.8062,172924000.0
2008-04-16 14:17:00,0.8062,0.8062,0.80605,0.8061,131204000.0
2008-04-16 14:18:00,0.8061,0.8061,0.8061,0.8061,70800000.0
2008-04-16 14:19:00,0.8061,0.8061,0.806,0.8061,461040000.0
2008-04-16 14:20:00,0.8061,0.80615,0.8059,0.8059,182428000.0
2008-04-16 14:21:00,0.8059,0.8059,0.80585,0.8059,155900000.0
2008-04-16 14:22:00,0.8059,0.8059,0.8058,0.8059,210068000.0
2008-04-16 14:23:00,0.8059,0.8059,0.8058,0.80585,109980000.0
2008-04-16 14:24:00,0.80585,0.8059,0.80565,0.8057,675784000.0
2008-04-16 14:25:00,0.8057,0.8058,0.8057,0.80575,100696000.0
2008-04-16 14:26:00,0.80575,0.806,0.8057,0.80595,124012000.0
2008-04-16 14:27:00,0.80595,0.80595,0.8059,0.8059,87340000.0
2008-04-16 14:28:00,0.8059,0.806,0.8058,0.8059,165400000.0
2008-04-16 14:29:00,0.8059,0.8059,0.8057,0.8057,119084000.0
2008-04-16 14:30:00,0.8058,0.80615,0.8055,0.8061,156584000.0
2008-04-16 14:31:00,0.8061,0.8062,0.80595,0.8062,166896000.0
2008-04-16 14:32:00,0.8062,0.8064,0.8061,0.80635,122048000.0
2008-04-16 14:33:00,0.8064,0.80665,0.80635,0.8065,205500000.0
2008-04-16 14:34:00,0.8065,0.8066,0.80645,0.80655,238188004.0
2008-04-16 14:35:00,0.80655,0.80655,0.80645,0.8065,274760000.0
2008-04-16 14:36:00,0.8065,0.8067,0.8065,0.8067,109252000.0
2008-04-16 14:37:00,0.8067,0.8068,0.8066,0.8068,287876000.0
2008-04-16 14:38:00,0.8068,0.80705,0.8067,0.8069,89748000.0
2008-04-16 14:39:00,0.8069,0.8072,0.8069,0.8071,106968000.0
2008-04-16 14:40:00,0.8071,0.8071,0.8068,0.8071,124536000.0
2008-04-16 14:41:00,0.8071,0.8072,0.8069,0.8072,93992000.0
2008-04-16 14:42:00,0.8072,0.8072,0.8069,0.80715,156336000.0
2008-04-16 14:43:00,0.80715,0.8072,0.80705,0.8071,85048000.0
2008-04-16 14:44:00,0.8071,0.8072,0.8069,0.80695,140484000.0
2008-04-16 14:45:00,0.80695,0.8071,0.8069,0.8071,96680000.0
2008-04-16 14:46:00,0.8071,0.8071,0.807,0.807,106144000.0
2008-04-16 14:47:00,0.807,0.807,0.8068,0.8068,69588000.0
2008-04-16 14:48:00,0.8068,0.80695,0.8068,0.80695,103376000.0
2008-04-16 14:49:00,0.80695,0.807,0.80685,0.8069,136980000.0
2008-04-16 14:50:00,0.8069,0.807,0.8069,0.807,94300000.0
2008-04-16 14:51:00,0.807,0.807,0.80685,0.8069,139776000.0
2008-04-16 14:52:00,0.8069,0.8069,0.8068,0.80685,435744000.0
2008-04-16 14:53:00,0.80685,0.80705,0.80685,0.807,139932000.0
2008-04-16 14:54:00,0.807,0.8071,0.8069,0.807,230256000.0
2008-04-16 14:55:00,0.807,0.80705,0.8069,0.807,101276000.0
2008-04-16 14:56:00,0.807,0.807,0.80695,0.807,143952000.0
2008-04-16 14:57:00,0.807,0.8071,0.807,0.8071,92200000.0
2008-04-16 14:58:00,0.8071,0.8072,0.807,0.80715,114984000.0
2008-04-16 14:59:00,0.80715,0.80715,0.807,0.8071,81876000.0
2008-04-16 15:00:00,0.8071,0.8071,0.807,0.80705,99300000.0
2008-04-16 15:01:00,0.80705,0.80705,0.80695,0.807,96796000.0
2008-04-16 15:02:00,0.807,0.807,0.8069,0.80695,164692000.0
2008-04-16 15:03:00,0.80695,0.80695,0.80685,0.8069,86788000.0
2008-04-16 15:04:00,0.8069,0.807,0.8069,0.807,100438000.0
2008-04-16 15:05:00,0.807,0.807,0.8069,0.80695,85748000.0
2008-04-16 15:06:00,0.80695,0.80695,0.8068,0.8069,95346000.0
2008-04-16 15:07:00,0.8069,0.807,0.8068,0.8068,252688000.0
2008-04-16 15:08:00,0.8068,0.8069,0.8068,0.8069,276176000.0
2008-04-16 15:09:00,0.8069,0.8069,0.8068,0.8069,162200000.0
2008-04-16 15:10:00,0.8069,0.8069,0.8069,0.8069,115100000.0
2008-04-16 15:11:00,0.8069,0.807,0.80685,0.80685,82696000.0
2008-04-16 15:12:00,0.80685,0.80685,0.8068,0.8068,111850000.0
2008-04-16 15:13:00,0.8068,0.8069,0.80675,0.8068,162776000.0
2008-04-16 15:14:00,0.8068,0.80685,0.8067,0.8067,291900000.0
2008-04-16 15:15:00,0.8067,0.8067,0.8065,0.8065,335176000.0
2008-04-16 15:16:00,0.8065,0.80665,0.8065,0.8066,193468000.0
2008-04-16 15:17:00,0.8066,0.8066,0.8065,0.8066,151536000.0
2008-04-16 15:18:00,0.8066,0.80685,0.8066,0.80685,103560000.0
2008-04-16 15:19:00,0.80685,0.80685,0.8068,0.8068,216616000.0
2008-04-16 15:20:00,0.8068,0.8069,0.8068,0.8068,659532000.0
2008-04-16 15:21:00,0.8068,0.8068,0.8067,0.80675,270568000.0
2008-04-16 15:22:00,0.80675,0.8068,0.8067,0.80675,103064000.0
2008-04-16 15:23:00,0.8067,0.80675,0.8066,0.80675,195328000.0
2008-04-16 15:24:00,0.80675,0.80685,0.8067,0.8068,364044000.0
2008-04-16 15:25:00,0.8068,0.80685,0.80665,0.80665,324456000.0
2008-04-16 15:26:00,0.80665,0.8068,0.80665,0.8067,183200000.0
2008-04-16 15:27:00,0.8067,0.80675,0.8067,0.8067,131892000.0
2008-04-16 15:28:00,0.8067,0.8067,0.8066,0.80665,338992000.0
2008-04-16 15:29:00,0.80665,0.8068,0.80665,0.8068,136400000.0
2008-04-16 15:30:00,0.8068,0.8068,0.8067,0.8067,100196000.0
2008-04-16 15:31:00,0.8067,0.8067,0.8066,0.80665,94564000.0
2008-04-16 15:32:00,0.80665,0.8067,0.8066,0.8067,106000000.0
2008-04-16 15:33:00,0.8067,0.8068,0.8067,0.8068,87088000.0
2008-04-16 15:34:00,0.8068,0.8068,0.80655,0.8066,91272000.0
2008-04-16 15:35:00,0.8066,0.80665,0.80655,0.8066,133000000.0
2008-04-16 15:36:00,0.8066,0.8066,0.8065,0.80655,170196000.0
2008-04-16 15:37:00,0.80655,0.8066,0.80655,0.8066,111596000.0
2008-04-16 15:38:00,0.8066,0.8066,0.80645,0.8065,135748000.0
2008-04-16 15:39:00,0.8065,0.8066,0.80645,0.8065,191136000.0
2008-04-16 15:40:00,0.8065,0.8067,0.8065,0.8067,91700000.0
2008-04-16 15:41:00,0.80665,0.8068,0.8066,0.8067,89276000.0
2008-04-16 15:42:00,0.8067,0.80695,0.8067,0.80695,405672000.0
2008-04-16 15:43:00,0.80695,0.807,0.8069,0.80695,382664000.0
2008-04-16 15:44:00,0.80695,0.80705,0.8069,0.80695,554748000.0
2008-04-16 15:45:00,0.80695,0.80705,0.8069,0.80695,285444000.0
2008-04-16 15:46:00,0.80695,0.807,0.8069,0.807,203756000.0
2008-04-16 15:47:00,0.807,0.80705,0.80695,0.807,312076000.0
2008-04-16 15:48:00,0.807,0.807,0.8068,0.8069,149956000.0
2008-04-16 15:49:00,0.8069,0.8069,0.8068,0.80685,183252000.0
2008-04-16 15:50:00,0.80685,0.8069,0.8068,0.8068,117824000.0
2008-04-16 15:51:00,0.8068,0.8068,0.8066,0.80675,115432000.0
2008-04-16 15:52:00,0.80675,0.8069,0.80675,0.80685,107340000.0
2008-04-16 15:53:00,0.80685,0.8069,0.8068,0.8069,222176000.0
2008-04-16 15:54:00,0.8069,0.8072,0.8069,0.80715,86200000.0
2008-04-16 15:55:00,0.80715,0.80715,0.80705,0.8071,115692000.0
2008-04-16 15:56:00,0.8071,0.80725,0.8071,0.8071,418500000.0
2008-04-16 15:57:00,0.8071,0.80715,0.80705,0.8071,859999999.0
2008-04-16 15:58:00,0.8071,0.80725,0.8071,0.8072,423799994.0
2008-04-16 15:59:00,0.8072,0.8073,0.8072,0.8073,719200000.0
2008-04-16 16:00:00,0.8073,0.8073,0.8072,0.8072,1122895999.0
2008-04-16 16:01:00,0.8072,0.8073,0.8072,0.8073,119400000.0
2008-04-16 16:02:00,0.8073,0.8075,0.8073,0.8075,651872000.0
2008-04-16 16:03:00,0.8075,0.80755,0.8074,0.80745,307500000.0
2008-04-16 16:04:00,0.80745,0.8075,0.80745,0.8075,149775000.0
2008-04-16 16:05:00,0.8075,0.8075,0.80735,0.80735,101400000.0
2008-04-16 16:06:00,0.80735,0.80735,0.8071,0.8071,447192000.0
2008-04-16 16:07:00,0.8071,0.8071,0.80695,0.807,409788000.0
2008-04-16 16:08:00,0.807,0.807,0.8069,0.80695,516200000.0
2008-04-16 16:09:00,0.80695,0.80705,0.80695,0.807,380900000.0
2008-04-16 16:10:00,0.807,0.80715,0.807,0.80715,294696000.0
2008-04-16 16:11:00,0.80715,0.80715,0.807,0.80705,534000000.0
2008-04-16 16:12:00,0.807,0.8071,0.807,0.807,473400000.0
2008-04-16 16:13:00,0.807,0.807,0.807,0.807,853400000.0
2008-04-16 16:14:00,0.807,0.8071,0.807,0.80705,661796000.0
2008-04-16 16:15:00,0.80705,0.8071,0.80705,0.8071,63300000.0
2008-04-16 16:16:00,0.8071,0.8071,0.8071,0.8071,141300000.0
2008-04-16 16:17:00,0.8071,0.8071,0.80685,0.80695,514772000.0
2008-04-16 16:18:00,0.80695,0.8071,0.80695,0.80705,292408000.0
2008-04-16 16:19:00,0.80705,0.80715,0.807,0.8071,299792000.0
2008-04-16 16:20:00,0.8071,0.8071,0.807,0.807,219000000.0
2008-04-16 16:21:00,0.807,0.80705,0.807,0.807,172328000.0
2008-04-16 16:22:00,0.807,0.80705,0.807,0.80705,299800000.0
2008-04-16 16:23:00,0.80705,0.8072,0.807,0.80705,202160000.0
2008-04-16 16:24:00,0.80705,0.8072,0.80705,0.8071,103600000.0
2008-04-16 16:25:00,0.8071,0.8071,0.807,0.807,92600000.0
2008-04-16 16:26:00,0.807,0.8071,0.807,0.80705,117200000.0
2008-04-16 16:27:00,0.80705,0.80705,0.807,0.807,260896000.0
2008-04-16 16:28:00,0.807,0.8071,0.807,0.8071,320552000.0
2008-04-16 16:29:00,0.8071,0.8072,0.8071,0.8072,123600000.0
2008-04-16 16:30:00,0.8072,0.8072,0.8071,0.8071,139316000.0
2008-04-16 16:31:00,0.8071,0.80715,0.80695,0.807,372304000.0
2008-04-16 16:32:00,0.807,0.807,0.80685,0.80685,236136000.0
2008-04-16 16:33:00,0.80685,0.807,0.8068,0.80695,156584000.0
2008-04-16 16:34:00,0.80695,0.8071,0.8069,0.80705,242120000.0
2008-04-16 16:35:00,0.80705,0.8074,0.80705,0.8074,150100000.0
2008-04-16 16:36:00,0.8074,0.8076,0.8074,0.8076,96484000.0
2008-04-16 16:37:00,0.8076,0.80765,0.8075,0.80765,123600000.0
2008-04-16 16:38:00,0.80765,0.80775,0.8076,0.8077,82496000.0
2008-04-16 16:39:00,0.80775,0.808,0.8077,0.808,97596000.0
2008-04-16 16:40:00,0.808,0.808,0.8077,0.8078,233500000.0
2008-04-16 16:41:00,0.8078,0.8078,0.8076,0.8076,197096000.0
2008-04-16 16:42:00,0.8076,0.8076,0.80755,0.8076,188225000.0
2008-04-16 16:43:00,0.8076,0.8076,0.8074,0.80745,267996000.0
2008-04-16 16:44:00,0.80745,0.8077,0.80745,0.8076,123792000.0
2008-04-16 16:45:00,0.8076,0.8077,0.80755,0.8076,86200000.0
2008-04-16 16:46:00,0.8076,0.8078,0.8076,0.80775,86300000.0
2008-04-16 16:47:00,0.8078,0.8079,0.8078,0.8078,81900000.0
2008-04-16 16:48:00,0.8078,0.8078,0.8077,0.8077,239088000.0
2008-04-16 16:49:00,0.8077,0.8077,0.8077,0.8077,91000000.0
2008-04-16 16:50:00,0.8077,0.8078,0.8077,0.8078,77900000.0
2008-04-16 16:51:00,0.8078,0.8079,0.8077,0.8077,95492000.0
2008-04-16 16:52:00,0.8077,0.80775,0.8076,0.8077,124260000.0
2008-04-16 16:53:00,0.8077,0.80775,0.8075,0.8075,164700000.0
2008-04-16 16:54:00,0.8075,0.80755,0.80745,0.8075,370096000.0
2008-04-16 16:55:00,0.8075,0.8075,0.80735,0.8074,926200000.0
2008-04-16 16:56:00,0.8074,0.80755,0.8074,0.80755,160700000.0
2008-04-16 16:57:00,0.80755,0.80755,0.8072,0.80725,393360000.0
2008-04-16 16:58:00,0.80725,0.8073,0.80705,0.80715,244360000.0
2008-04-16 16:59:00,0.80715,0.8073,0.807,0.80725,182468000.0
2008-04-16 17:00:00,0.8072,0.8072,0.80705,0.8072,241396000.0
2008-04-16 17:01:00,0.8072,0.8074,0.8071,0.8073,389296000.0
2008-04-16 17:02:00,0.8073,0.8073,0.80715,0.80725,196796000.0
2008-04-16 17:03:00,0.80725,0.80745,0.80725,0.8074,204900000.0
2008-04-16 17:04:00,0.8074,0.8075,0.8073,0.80745,238700000.0
2008-04-16 17:05:00,0.8075,0.8076,0.80745,0.8076,172388000.0
2008-04-16 17:06:00,0.8076,0.8079,0.80755,0.8079,151696001.0
2008-04-16 17:07:00,0.8079,0.8079,0.8077,0.80775,120452000.0
2008-04-16 17:08:00,0.8077,0.8078,0.8076,0.8076,399444000.0
2008-04-16 17:09:00,0.8076,0.8077,0.8075,0.8076,237380000.0
2008-04-16 17:10:00,0.8076,0.8077,0.8076,0.8076,388492000.0
2008-04-16 17:11:00,0.8076,0.80765,0.8075,0.8076,164272000.0
2008-04-16 17:12:00,0.8076,0.8078,0.8075,0.80775,122572000.0
2008-04-16 17:13:00,0.8077,0.80775,0.80765,0.80775,111844000.0
2008-04-16 17:14:00,0.8078,0.80785,0.80775,0.80785,99400000.0
2008-04-16 17:15:00,0.8078,0.808,0.8077,0.8079,99452000.0
2008-04-16 17:16:00,0.8079,0.808,0.8079,0.8079,128480000.0
2008-04-16 17:17:00,0.8079,0.80795,0.8077,0.8078,258396000.0
2008-04-16 17:18:00,0.8078,0.80785,0.80745,0.80745,398392000.0
2008-04-16 17:19:00,0.8074,0.80745,0.8072,0.80725,372876000.0
2008-04-16 17:20:00,0.80725,0.8074,0.8072,0.80735,475684000.0
2008-04-16 17:21:00,0.80735,0.80735,0.8072,0.8073,222152000.0
2008-04-16 17:22:00,0.8073,0.8073,0.8072,0.8072,212484000.0
2008-04-16 17:23:00,0.8072,0.80755,0.8072,0.80755,167776000.0
2008-04-16 17:24:00,0.80755,0.8079,0.80755,0.8079,70176000.0
2008-04-16 17:25:00,0.8079,0.8079,0.8077,0.8077,112100000.0
2008-04-16 17:26:00,0.8077,0.80785,0.80765,0.8078,120200000.0
2008-04-16 17:27:00,0.8078,0.8078,0.8077,0.8078,85500000.0
2008-04-16 17:28:00,0.8078,0.8078,0.8076,0.8076,101800000.0
2008-04-16 17:29:00,0.8076,0.8077,0.8075,0.80755,91400000.0
2008-04-16 17:30:00,0.80755,0.8077,0.8075,0.8077,84288000.0
2008-04-16 17:31:00,0.8077,0.8078,0.80765,0.80765,77400000.0
2008-04-16 17:32:00,0.80765,0.80775,0.8076,0.8076,119900000.0
2008-04-16 17:33:00,0.8076,0.8076,0.8073,0.8073,125988000.0
2008-04-16 17:34:00,0.80735,0.8076,0.8073,0.8076,120852000.0
2008-04-16 17:35:00,0.8076,0.8076,0.8075,0.80755,152028000.0
2008-04-16 17:36:00,0.80755,0.80775,0.80755,0.8077,89600000.0
2008-04-16 17:37:00,0.8077,0.8078,0.80755,0.8076,111700000.0
2008-04-16 17:38:00,0.8076,0.8078,0.80755,0.8076,98500000.0
2008-04-16 17:39:00,0.8076,0.80785,0.80755,0.80785,121852000.0
2008-04-16 17:40:00,0.8078,0.808,0.8078,0.80785,305224000.0
2008-04-16 17:41:00,0.80785,0.80795,0.80775,0.8079,126752000.0
2008-04-16 17:42:00,0.8079,0.8079,0.8078,0.8079,71800000.0
2008-04-16 17:43:00,0.8079,0.80795,0.8078,0.8078,58700000.0
2008-04-16 17:44:00,0.8078,0.8079,0.8078,0.8079,110080000.0
2008-04-16 17:45:00,0.8079,0.808,0.8079,0.808,99400000.0
2008-04-16 17:46:00,0.808,0.808,0.80795,0.808,101980000.0
2008-04-16 17:47:00,0.808,0.80835,0.808,0.8083,124688000.0
2008-04-16 17:48:00,0.8083,0.8084,0.8082,0.80835,115456000.0
2008-04-16 17:49:00,0.80835,0.8084,0.8082,0.80825,89900000.0
2008-04-16 17:50:00,0.80825,0.80855,0.8082,0.8085,87096000.0
2008-04-16 17:51:00,0.8085,0.8086,0.8085,0.8085,104088000.0
2008-04-16 17:52:00,0.8085,0.80855,0.8084,0.80855,122884000.0
2008-04-16 17:53:00,0.80855,0.80855,0.8084,0.8084,214296000.0
2008-04-16 17:54:00,0.8084,0.80845,0.8082,0.80825,124500000.0
2008-04-16 17:55:00,0.80825,0.80825,0.80815,0.8082,373200000.0
2008-04-16 17:56:00,0.8082,0.8083,0.80815,0.8083,396884000.0
2008-04-16 17:57:00,0.8083,0.8087,0.8083,0.8085,283892000.0
2008-04-16 17:58:00,0.8085,0.80865,0.80845,0.80865,111884000.0
2008-04-16 17:59:00,0.80865,0.809,0.80855,0.80875,162276000.0
2008-04-16 18:00:00,0.80875,0.80885,0.8087,0.8087,137012000.0
2008-04-16 18:01:00,0.8087,0.8087,0.8085,0.80855,224240000.0
2008-04-16 18:02:00,0.80855,0.8086,0.80845,0.8086,448208000.0
2008-04-16 18:03:00,0.8086,0.80885,0.80855,0.80875,440024000.0
2008-04-16 18:04:00,0.80875,0.8088,0.8087,0.8087,129904000.0
2008-04-16 18:05:00,0.8087,0.8087,0.8085,0.80855,313312000.0
2008-04-16 18:06:00,0.80855,0.80865,0.8085,0.8086,348656000.0
2008-04-16 18:07:00,0.8086,0.80865,0.80845,0.8085,427936000.0
2008-04-16 18:08:00,0.8085,0.8085,0.80845,0.80845,327116000.0
2008-04-16 18:09:00,0.80845,0.80855,0.80845,0.8085,150072000.0
2008-04-16 18:10:00,0.8085,0.8085,0.8084,0.8084,197572000.0
2008-04-16 18:11:00,0.8084,0.80845,0.8083,0.80835,584316000.0
2008-04-16 18:12:00,0.80835,0.8085,0.80835,0.8085,76800000.0
2008-04-16 18:13:00,0.8085,0.8086,0.8084,0.8085,66696000.0
2008-04-16 18:14:00,0.8085,0.8085,0.80835,0.8084,240244000.0
2008-04-16 18:15:00,0.8084,0.8084,0.8083,0.8083,313976000.0
2008-04-16 18:16:00,0.8083,0.80845,0.8083,0.8084,168208000.0
2008-04-16 18:17:00,0.8084,0.80845,0.80835,0.8084,160216000.0
2008-04-16 18:18:00,0.8084,0.80845,0.80835,0.80845,49400000.0
2008-04-16 18:19:00,0.80845,0.8085,0.8084,0.80845,256400000.0
2008-04-16 18:20:00,0.80845,0.8085,0.8084,0.8085,222224000.0
2008-04-16 18:21:00,0.80845,0.8087,0.80845,0.80865,136996000.0
2008-04-16 18:22:00,0.80865,0.80865,0.8085,0.8085,595208000.0
2008-04-16 18:23:00,0.8085,0.8085,0.8084,0.8084,153808000.0
2008-04-16 18:24:00,0.8084,0.80845,0.8083,0.80845,209744000.0
2008-04-16 18:25:00,0.80845,0.8086,0.80845,0.8085,57400000.0
2008-04-16 18:26:00,0.8085,0.80855,0.80845,0.80845,248800000.0
2008-04-16 18:27:00,0.80845,0.8086,0.80845,0.80855,337824000.0
2008-04-16 18:28:00,0.80855,0.80865,0.80855,0.8086,138264000.0
2008-04-16 18:29:00,0.8086,0.80875,0.8086,0.8087,93104000.0
2008-04-16 18:30:00,0.8087,0.80895,0.8087,0.80895,122448000.0
2008-04-16 18:31:00,0.80895,0.809,0.8088,0.8089,114992000.0
2008-04-16 18:32:00,0.8089,0.8089,0.8088,0.80885,102744000.0
2008-04-16 18:33:00,0.80885,0.8089,0.8088,0.8089,108096000.0
2008-04-16 18:34:00,0.8089,0.8089,0.80885,0.80885,307896000.0
2008-04-16 18:35:00,0.80885,0.809,0.80885,0.80895,326976000.0
2008-04-16 18:36:00,0.80895,0.80905,0.80895,0.80905,292700000.0
2008-04-16 18:37:00,0.80905,0.80905,0.80895,0.809,203400000.0
2008-04-16 18:38:00,0.809,0.809,0.80875,0.80875,1076304015.0
2008-04-16 18:39:00,0.80875,0.80885,0.8087,0.8088,468000008.0
2008-04-16 18:40:00,0.8088,0.8089,0.8088,0.8089,52000000.0
2008-04-16 18:41:00,0.8089,0.80895,0.80875,0.8088,211788000.0
2008-04-16 18:42:00,0.8088,0.8088,0.80865,0.80865,66400000.0
2008-04-16 18:43:00,0.80865,0.8087,0.80865,0.8087,133272000.0
2008-04-16 18:44:00,0.8087,0.80875,0.8087,0.80875,50368000.0
2008-04-16 18:45:00,0.80875,0.80885,0.8087,0.8087,176292000.0
2008-04-16 18:46:00,0.8087,0.8087,0.80865,0.80865,72664000.0
2008-04-16 18:47:00,0.80865,0.8088,0.8086,0.80875,143672000.0
2008-04-16 18:48:00,0.80875,0.8088,0.8086,0.8087,223680000.0
2008-04-16 18:49:00,0.8087,0.8088,0.8086,0.80875,289688000.0
2008-04-16 18:50:00,0.80875,0.80875,0.80865,0.80865,49568000.0
2008-04-16 18:51:00,0.80865,0.8087,0.80865,0.8087,111296000.0
2008-04-16 18:52:00,0.8087,0.80875,0.80865,0.8087,64088000.0
2008-04-16 18:53:00,0.8087,0.80875,0.8086,0.8086,81080000.0
2008-04-16 18:54:00,0.8086,0.8086,0.80855,0.8086,464680000.0
2008-04-16 18:55:00,0.8086,0.8086,0.8085,0.8086,238600000.0
2008-04-16 18:56:00,0.8086,0.8086,0.8085,0.80855,104600000.0
2008-04-16 18:57:00,0.80855,0.80865,0.80855,0.80865,80900000.0
2008-04-16 18:58:00,0.80865,0.8087,0.80865,0.80865,404400000.0
2008-04-16 18:59:00,0.80865,0.8087,0.80865,0.8087,481200000.0
2008-04-16 19:00:00,0.8087,0.8087,0.8086,0.8086,220000000.0
2008-04-16 19:01:00,0.8086,0.8087,0.8086,0.80865,364800000.0
2008-04-16 19:02:00,0.80865,0.80865,0.80835,0.80845,455492000.0
2008-04-16 19:03:00,0.80845,0.8085,0.80845,0.80845,154860000.0
2008-04-16 19:04:00,0.80845,0.80845,0.8084,0.80845,236832000.0
2008-04-16 19:05:00,0.80845,0.80865,0.80845,0.80865,624492000.0
2008-04-16 19:06:00,0.80865,0.8087,0.8086,0.80865,83000000.0
2008-04-16 19:07:00,0.80865,0.80875,0.80865,0.8087,111200000.0
2008-04-16 19:08:00,0.8087,0.80875,0.80865,0.80875,71800000.0
2008-04-16 19:09:00,0.80875,0.80875,0.8087,0.8087,50800000.0
2008-04-16 19:10:00,0.8087,0.80875,0.80865,0.80865,142100000.0
2008-04-16 19:11:00,0.80865,0.80865,0.8086,0.80865,51592000.0
2008-04-16 19:12:00,0.80865,0.80865,0.80865,0.80865,53400000.0
2008-04-16 19:13:00,0.80865,0.80865,0.80865,0.80865,129600000.0
2008-04-16 19:14:00,0.80865,0.80865,0.8086,0.8086,227000000.0
2008-04-16 19:15:00,0.8086,0.8086,0.80855,0.80855,128600000.0
2008-04-16 19:16:00,0.80855,0.8087,0.8085,0.8087,230096000.0
2008-04-16 19:17:00,0.8087,0.80875,0.80865,0.80875,133296000.0
2008-04-16 19:18:00,0.80875,0.8088,0.8087,0.8088,581500000.0
2008-04-16 19:19:00,0.8088,0.8088,0.8087,0.80875,50600000.0
2008-04-16 19:20:00,0.80875,0.8089,0.80875,0.80875,73600000.0
2008-04-16 19:21:00,0.80875,0.80875,0.80865,0.8087,108800000.0
2008-04-16 19:22:00,0.8087,0.80885,0.8087,0.80875,449300001.0
2008-04-16 19:23:00,0.8088,0.80885,0.80875,0.8088,2132600000.0
2008-04-16 19:24:00,0.8088,0.8092,0.8088,0.8091,1514900000.0
2008-04-16 19:25:00,0.8091,0.80915,0.8091,0.8091,47800000.0
2008-04-16 19:26:00,0.8091,0.8092,0.8091,0.8092,200400000.0
2008-04-16 19:27:00,0.8092,0.8093,0.8092,0.8092,974900000.0
2008-04-16 19:28:00,0.8092,0.8093,0.8092,0.8093,747380000.0
2008-04-16 19:29:00,0.8093,0.8093,0.80925,0.80925,729900000.0
2008-04-16 19:30:00,0.80925,0.80925,0.80925,0.80925,2119900000.0
2008-04-16 19:31:00,0.80925,0.80925,0.8091,0.8092,748104000.0
2008-04-16 19:32:00,0.8092,0.8094,0.8091,0.80925,541288002.0
2008-04-16 19:33:00,0.80925,0.80935,0.80915,0.80915,86200000.0
2008-04-16 19:34:00,0.80915,0.8093,0.80915,0.80915,150196000.0
2008-04-16 19:35:00,0.80915,0.80925,0.80915,0.8092,269496000.0
2008-04-16 19:36:00,0.8092,0.8092,0.80915,0.8092,357800000.0
2008-04-16 19:37:00,0.8092,0.80925,0.8092,0.8092,350700000.0
2008-04-16 19:38:00,0.8092,0.80925,0.8092,0.80925,54192000.0
2008-04-16 19:39:00,0.80925,0.80925,0.8092,0.80925,52000000.0
2008-04-16 19:40:00,0.80925,0.80925,0.80925,0.80925,51400000.0
2008-04-16 19:41:00,0.80925,0.8093,0.80925,0.8093,127120000.0
2008-04-16 19:42:00,0.8093,0.8094,0.8093,0.80935,52800000.0
2008-04-16 19:43:00,0.80935,0.8094,0.80935,0.8094,138400000.0
2008-04-16 19:44:00,0.8094,0.8094,0.80925,0.80925,58192000.0
2008-04-16 19:45:00,0.80925,0.8093,0.80925,0.80925,106552000.0
2008-04-16 19:46:00,0.80925,0.80925,0.8091,0.80915,53688000.0
2008-04-16 19:47:00,0.80915,0.8092,0.80915,0.8092,61792000.0
2008-04-16 19:48:00,0.8092,0.8092,0.80905,0.80905,75296000.0
2008-04-16 19:49:00,0.80905,0.8091,0.809,0.809,189000000.0
2008-04-16 19:50:00,0.809,0.80905,0.8089,0.809,317384000.0
2008-04-16 19:51:00,0.809,0.80905,0.80895,0.809,52008000.0
2008-04-16 19:52:00,0.809,0.80905,0.80895,0.809,99656000.0
2008-04-16 19:53:00,0.809,0.809,0.809,0.809,99600000.0
2008-04-16 19:54:00,0.809,0.80905,0.809,0.80905,368792000.0
2008-04-16 19:55:00,0.80905,0.8091,0.809,0.809,497388000.0
2008-04-16 19:56:00,0.809,0.809,0.809,0.809,592224000.0
2008-04-16 19:57:00,0.809,0.809,0.809,0.809,124832000.0
2008-04-16 19:58:00,0.809,0.809,0.80895,0.809,491960000.0
2008-04-16 19:59:00,0.809,0.809,0.80895,0.809,478900000.0
2008-04-16 20:00:00,0.809,0.80905,0.80895,0.809,59800000.0
2008-04-16 20:01:00,0.809,0.809,0.8088,0.8089,404199997.0
2008-04-16 20:02:00,0.8089,0.809,0.80875,0.809,160388000.0
2008-04-16 20:03:00,0.809,0.8091,0.8089,0.80895,301972000.0
2008-04-16 20:04:00,0.80895,0.80915,0.80895,0.8091,251792000.0
2008-04-16 20:05:00,0.8091,0.8092,0.80905,0.80905,120832000.0
2008-04-16 20:06:00,0.80905,0.80915,0.809,0.8091,69272000.0
2008-04-16 20:07:00,0.8091,0.80925,0.8091,0.80915,60000000.0
2008-04-16 20:08:00,0.80915,0.8092,0.80915,0.8092,306400000.0
2008-04-16 20:09:00,0.8092,0.8092,0.8091,0.8091,56600000.0
2008-04-16 20:10:00,0.8091,0.80915,0.80905,0.80905,153600000.0
2008-04-16 20:11:00,0.80905,0.80915,0.80905,0.80915,302400000.0
2008-04-16 20:12:00,0.80915,0.8092,0.8091,0.8092,108900000.0
2008-04-16 20:13:00,0.8092,0.80925,0.8091,0.8092,56596000.0
2008-04-16 20:14:00,0.80915,0.8092,0.8091,0.80915,418756000.0
2008-04-16 20:15:00,0.80915,0.8092,0.8091,0.80915,509580000.0
2008-04-16 20:16:00,0.80915,0.8092,0.80905,0.80905,436560000.0
2008-04-16 20:17:00,0.80905,0.80905,0.80895,0.80905,103480000.0
2008-04-16 20:18:00,0.80905,0.8091,0.809,0.809,271060000.0
2008-04-16 20:19:00,0.809,0.80905,0.809,0.809,207968000.0
2008-04-16 20:20:00,0.809,0.809,0.8089,0.8089,197920000.0
2008-04-16 20:21:00,0.8089,0.809,0.8089,0.809,299996000.0
2008-04-16 20:22:00,0.809,0.80925,0.80895,0.80925,190296000.0
2008-04-16 20:23:00,0.80925,0.8096,0.80925,0.80955,226848000.0
2008-04-16 20:24:00,0.80955,0.8096,0.8095,0.80955,478968000.0
2008-04-16 20:25:00,0.80955,0.80955,0.8094,0.80945,118676000.0
2008-04-16 20:26:00,0.80945,0.8095,0.8094,0.80945,51388000.0
2008-04-16 20:27:00,0.80945,0.80965,0.80945,0.80955,152400000.0
2008-04-16 20:28:00,0.80955,0.80955,0.8095,0.8095,121924000.0
2008-04-16 20:29:00,0.8095,0.8095,0.8093,0.8093,404796000.0
2008-04-16 20:30:00,0.8093,0.80945,0.80925,0.8093,254232000.0
2008-04-16 20:31:00,0.8093,0.80945,0.8093,0.80935,306500000.0
2008-04-16 20:32:00,0.8093,0.80945,0.8093,0.80935,261900000.0
2008-04-16 20:33:00,0.80935,0.80955,0.80935,0.80955,85100000.0
2008-04-16 20:34:00,0.80955,0.80955,0.8094,0.80945,395900000.0
2008-04-16 20:35:00,0.80945,0.80955,0.80945,0.80945,173400000.0
2008-04-16 20:36:00,0.80945,0.8095,0.8094,0.8094,81700000.0
2008-04-16 20:37:00,0.8094,0.8095,0.80935,0.80945,205100000.0
2008-04-16 20:38:00,0.80945,0.8095,0.8093,0.8095,141600000.0
2008-04-16 20:39:00,0.8095,0.80955,0.8094,0.80945,185000000.0
2008-04-16 20:40:00,0.80945,0.8095,0.80945,0.80945,51400000.0
2008-04-16 20:41:00,0.80945,0.80945,0.8092,0.80925,89900000.0
2008-04-16 20:42:00,0.80925,0.80935,0.8092,0.80935,50200000.0
2008-04-16 20:43:00,0.80935,0.80955,0.80935,0.80955,56900000.0
2008-04-16 20:44:00,0.8095,0.80955,0.8095,0.8095,51800000.0
2008-04-16 20:45:00,0.8095,0.80955,0.8095,0.8095,54800000.0
2008-04-16 20:46:00,0.8095,0.8096,0.8095,0.8096,74200000.0
2008-04-16 20:47:00,0.8096,0.80965,0.8095,0.8096,74400000.0
2008-04-16 20:48:00,0.8096,0.8096,0.80945,0.8095,76000000.0
2008-04-16 20:49:00,0.8095,0.80965,0.8095,0.80965,52400000.0
2008-04-16 20:50:00,0.80965,0.8097,0.8096,0.8097,227800000.0
2008-04-16 20:51:00,0.8097,0.8097,0.80965,0.80965,104200000.0
2008-04-16 20:52:00,0.80965,0.80965,0.80955,0.80965,440000000.0
2008-04-16 20:53:00,0.80965,0.80965,0.80955,0.8096,50800000.0
2008-04-16 20:54:00,0.8096,0.80965,0.8095,0.8095,264400000.0
2008-04-16 20:55:00,0.8095,0.8095,0.8095,0.8095,646700000.0
2008-04-16 20:56:00,0.80945,0.8095,0.8094,0.8095,473100000.0
2008-04-16 20:57:00,0.8095,0.80955,0.8093,0.80935,204500000.0
2008-04-16 20:58:00,0.80935,0.80945,0.80925,0.80935,251892000.0
2008-04-16 20:59:00,0.80935,0.80945,0.8093,0.8094,102000000.0
2008-04-16 21:00:00,0.80935,0.80935,0.80925,0.8093,119892000.0
2008-04-16 21:01:00,0.8093,0.80935,0.80925,0.8093,762676000.0
2008-04-16 21:02:00,0.8093,0.8094,0.8093,0.8094,192864000.0
2008-04-16 21:03:00,0.8094,0.8095,0.8094,0.8094,245880000.0
2008-04-16 21:04:00,0.8094,0.80945,0.80935,0.80945,475416000.0
2008-04-16 21:05:00,0.80945,0.80945,0.8094,0.8094,295844000.0
2008-04-16 21:06:00,0.8094,0.80945,0.8094,0.8094,101296000.0
2008-04-16 21:07:00,0.8094,0.80945,0.8094,0.80945,478520000.0
2008-04-16 21:08:00,0.80945,0.8095,0.8094,0.8094,416144000.0
2008-04-16 21:09:00,0.8094,0.80945,0.8094,0.80945,266064000.0
2008-04-16 21:10:00,0.80945,0.80945,0.80945,0.80945,744580000.0
2008-04-16 21:11:00,0.80945,0.80955,0.8094,0.8095,431928000.0
2008-04-16 21:12:00,0.80945,0.80965,0.80945,0.80965,425988000.0
2008-04-16 21:13:00,0.8096,0.8096,0.80945,0.8095,633604000.0
2008-04-16 21:14:00,0.8095,0.80955,0.8094,0.80945,240628000.0
2008-04-16 21:15:00,0.80945,0.8095,0.80945,0.8095,308996000.0
2008-04-16 21:16:00,0.8095,0.8095,0.80935,0.80935,548836000.0
2008-04-16 21:17:00,0.80935,0.8094,0.8091,0.80915,1041960000.0
2008-04-16 21:18:00,0.8091,0.80915,0.809,0.809,266256000.0
2008-04-16 21:19:00,0.809,0.80905,0.80895,0.80905,50200000.0
2008-04-16 21:20:00,0.80905,0.80905,0.809,0.80905,187780000.0
2008-04-16 21:21:00,0.80905,0.80905,0.809,0.80905,688800000.0
2008-04-16 21:22:00,0.80905,0.80905,0.809,0.80905,53592000.0
2008-04-16 21:23:00,0.80905,0.80905,0.80895,0.80895,499760000.0
2008-04-16 21:24:00,0.80895,0.80895,0.8089,0.80895,417480000.0
2008-04-16 21:25:00,0.80895,0.80895,0.80895,0.80895,747000000.0
2008-04-16 21:26:00,0.80895,0.80905,0.80895,0.809,203144000.0
2008-04-16 21:27:00,0.809,0.80905,0.80895,0.80905,530300000.0
2008-04-16 21:28:00,0.80905,0.80905,0.80895,0.809,374476000.0
2008-04-16 21:29:00,0.809,0.8092,0.809,0.80915,602320000.0
2008-04-16 21:30:00,0.80915,0.8092,0.80915,0.80915,204656000.0
2008-04-16 21:31:00,0.80915,0.8092,0.80905,0.80915,51072000.0
2008-04-16 21:32:00,0.80915,0.80925,0.8091,0.80915,276680000.0
2008-04-16 21:33:00,0.80915,0.80945,0.80915,0.80945,156324000.0
2008-04-16 21:34:00,0.80945,0.8095,0.80935,0.8094,207712000.0
2008-04-16 21:35:00,0.8094,0.80945,0.80935,0.8094,693864000.0
2008-04-16 21:36:00,0.8094,0.8094,0.80935,0.80935,180136000.0
2008-04-16 21:37:00,0.80935,0.8094,0.8093,0.8094,233900000.0
2008-04-16 21:38:00,0.8094,0.8094,0.80935,0.8094,595688000.0
2008-04-16 21:39:00,0.8094,0.8094,0.80935,0.80935,670732000.0
2008-04-16 21:40:00,0.80935,0.80935,0.8093,0.8093,546128000.0
2008-04-16 21:41:00,0.8093,0.80935,0.8093,0.8093,558832000.0
2008-04-16 21:42:00,0.8093,0.80935,0.8093,0.80935,34888000.0
2008-04-16 21:43:00,0.80935,0.80935,0.8093,0.80935,344608000.0
2008-04-16 21:44:00,0.80935,0.80945,0.8093,0.80945,504544000.0
2008-04-16 21:45:00,0.80945,0.80945,0.8094,0.80945,588476000.0
2008-04-16 21:46:00,0.80945,0.8095,0.80945,0.80945,1124808000.0
2008-04-16 21:47:00,0.80945,0.80945,0.80945,0.80945,716800000.0
2008-04-16 21:48:00,0.80945,0.8095,0.80945,0.8095,557296000.0
2008-04-16 21:49:00,0.8095,0.8095,0.80945,0.80945,868888000.0
2008-04-16 21:50:00,0.80945,0.80955,0.80945,0.80945,382180000.0
2008-04-16 21:51:00,0.80945,0.8096,0.80945,0.8096,466500000.0
2008-04-16 21:52:00,0.8096,0.80975,0.8096,0.80965,393676000.0
2008-04-16 21:53:00,0.80965,0.8097,0.8096,0.80965,188696000.0
2008-04-16 21:54:00,0.80965,0.80965,0.8096,0.80965,769516000.0
2008-04-16 21:55:00,0.80965,0.8097,0.80965,0.8097,672624000.0
2008-04-16 21:56:00,0.8097,0.80975,0.80965,0.8097,278420000.0
2008-04-16 21:57:00,0.8097,0.8097,0.80965,0.80965,543084000.0
2008-04-16 21:58:00,0.80965,0.8097,0.8096,0.80965,456736000.0
2008-04-16 21:59:00,0.80965,0.80965,0.80965,0.80965,428964000.0
2008-04-16 22:00:00,0.80965,0.80965,0.80955,0.80965,631800000.0
2008-04-16 22:01:00,0.80965,0.80965,0.80965,0.80965,699400000.0
2008-04-16 22:02:00,0.80965,0.80965,0.80955,0.80955,643392000.0
2008-04-16 22:03:00,0.80955,0.80955,0.8095,0.80955,425424000.0
2008-04-16 22:04:00,0.80955,0.80955,0.8095,0.8095,631272000.0
2008-04-16 22:05:00,0.8095,0.8095,0.80945,0.8095,566688000.0
2008-04-16 22:06:00,0.8095,0.8095,0.80945,0.8095,427124000.0
2008-04-16 22:07:00,0.8095,0.8095,0.80945,0.80945,324712000.0
2008-04-16 22:08:00,0.80945,0.8095,0.80925,0.80925,510496000.0
2008-04-16 22:09:00,0.80925,0.80945,0.80925,0.80935,372400000.0
2008-04-16 22:10:00,0.80935,0.80935,0.8093,0.80935,376200000.0
2008-04-16 22:11:00,0.80935,0.80945,0.8093,0.80935,585000000.0
2008-04-16 22:12:00,0.80935,0.8094,0.8093,0.80935,291000000.0
2008-04-16 22:13:00,0.80935,0.80935,0.80905,0.8091,290800000.0
2008-04-16 22:14:00,0.8091,0.8091,0.80905,0.80905,609400000.0
2008-04-16 22:15:00,0.80905,0.8091,0.809,0.809,195600000.0
2008-04-16 22:16:00,0.809,0.8091,0.80885,0.8091,115000000.0
2008-04-16 22:17:00,0.8091,0.8092,0.809,0.809,326800000.0
2008-04-16 22:18:00,0.809,0.809,0.80875,0.80875,543100000.0
2008-04-16 22:19:00,0.80875,0.80875,0.8086,0.80865,680600000.0
2008-04-16 22:20:00,0.80865,0.80885,0.80865,0.80885,563500000.0
2008-04-16 22:21:00,0.80885,0.809,0.80885,0.80895,391272000.0
2008-04-16 22:22:00,0.80895,0.80895,0.80875,0.80885,55592000.0
2008-04-16 22:23:00,0.80885,0.8089,0.80875,0.8089,148000000.0
2008-04-16 22:24:00,0.8089,0.8089,0.8088,0.80885,373696000.0
2008-04-16 22:25:00,0.80885,0.80895,0.80875,0.80875,452500000.0
2008-04-16 22:26:00,0.80875,0.80885,0.80875,0.8088,120728000.0
2008-04-16 22:27:00,0.8088,0.80885,0.80875,0.8088,64800000.0
2008-04-16 22:28:00,0.8088,0.80885,0.80875,0.80885,78656000.0
2008-04-16 22:29:00,0.80885,0.8089,0.8088,0.8088,54800000.0
2008-04-16 22:30:00,0.8088,0.8088,0.80875,0.8088,70000000.0
2008-04-16 22:31:00,0.8088,0.80885,0.80875,0.8088,69400000.0
2008-04-16 22:32:00,0.8088,0.80885,0.80875,0.8088,207400000.0
2008-04-16 22:33:00,0.8088,0.8088,0.8088,0.8088,638800000.0
2008-04-16 22:34:00,0.8088,0.80885,0.80865,0.80865,624700000.0
2008-04-16 22:35:00,0.80865,0.80875,0.8086,0.80875,192696000.0
2008-04-16 22:36:00,0.80875,0.8088,0.80865,0.80865,161000000.0
2008-04-16 22:37:00,0.80865,0.8087,0.80865,0.80865,610400000.0
2008-04-16 22:38:00,0.80865,0.80865,0.80845,0.8085,422004000.0
2008-04-16 22:39:00,0.8085,0.8086,0.8085,0.80855,363384000.0
2008-04-16 22:40:00,0.80855,0.8086,0.8085,0.8085,580400000.0
2008-04-16 22:41:00,0.8085,0.80855,0.8085,0.80855,67600000.0
2008-04-16 22:43:00,0.8086,0.8086,0.8085,0.8085,943200000.0
2008-04-16 22:44:00,0.8086,0.8086,0.8085,0.80855,943200000.0
2008-04-16 22:45:00,0.80855,0.8086,0.80845,0.80845,659000000.0
2008-04-16 22:46:00,0.80845,0.8085,0.80845,0.8085,720800000.0
2008-04-16 22:47:00,0.8085,0.8085,0.80845,0.80845,676800000.0
2008-04-16 22:48:00,0.80845,0.8085,0.80845,0.80845,627400000.0
2008-04-16 22:49:00,0.80845,0.8085,0.80845,0.8085,625500000.0
2008-04-16 22:50:00,0.8085,0.8085,0.80845,0.8085,1483700000.0
2008-04-16 22:52:00,0.8085,0.8086,0.8085,0.8086,745200000.0
2008-04-16 22:53:00,0.8086,0.8086,0.8085,0.8085,1661700000.0
2008-04-16 22:55:00,0.8085,0.80855,0.8085,0.80855,1470600000.0
2008-04-16 22:56:00,0.80855,0.80855,0.8085,0.8085,1327000000.0
2008-04-16 22:57:00,0.8085,0.80855,0.8085,0.8085,1110700000.0
2008-04-16 22:58:00,0.8085,0.8085,0.8085,0.8085,1102600000.0
2008-04-16 22:59:00,0.8085,0.8085,0.8085,0.8085,897096000.0
2008-04-16 23:00:00,0.8086,0.8086,0.8085,0.8085,1342600000.0
2008-04-16 23:01:00,0.8084,0.8085,0.8084,0.8084,1342600000.0
2008-04-16 23:02:00,0.8083,0.8084,0.8083,0.8084,1342600000.0
2008-04-16 23:03:00,0.8084,0.8084,0.8082,0.8082,645000000.0
2008-04-16 23:04:00,0.8082,0.8084,0.8082,0.8084,509100000.0
2008-04-16 23:05:00,0.8084,0.8084,0.8084,0.8084,230400000.0
2008-04-16 23:06:00,0.8084,0.8084,0.8084,0.8084,243000000.0
2008-04-16 23:07:00,0.8084,0.80845,0.8084,0.8084,527700000.0
2008-04-16 23:08:00,0.8084,0.8084,0.8082,0.80825,326000000.0
2008-04-16 23:09:00,0.80825,0.80835,0.80825,0.8083,140800000.0
2008-04-16 23:10:00,0.8083,0.8083,0.80815,0.8082,194400000.0
2008-04-16 23:11:00,0.8082,0.80835,0.80815,0.80825,214400000.0
2008-04-16 23:12:00,0.80825,0.8083,0.80815,0.8082,99000000.0
2008-04-16 23:13:00,0.8082,0.8082,0.8082,0.8082,52800000.0
2008-04-16 23:14:00,0.8082,0.8083,0.8081,0.8083,84796000.0
2008-04-16 23:15:00,0.8083,0.8083,0.8082,0.8083,109400000.0
2008-04-16 23:16:00,0.8083,0.80835,0.8083,0.8083,805900000.0
2008-04-16 23:17:00,0.8083,0.8084,0.8081,0.8081,772800000.0
2008-04-16 23:18:00,0.8081,0.8082,0.8081,0.8082,912199999.0
2008-04-16 23:19:00,0.8082,0.8082,0.80815,0.80815,55000000.0
2008-04-16 23:20:00,0.80815,0.80825,0.80815,0.80815,54600000.0
2008-04-16 23:21:00,0.80815,0.8082,0.80815,0.8082,456100000.0
2008-04-16 23:22:00,0.8082,0.8082,0.8081,0.8081,302200000.0
2008-04-16 23:23:00,0.8081,0.8083,0.8081,0.8082,1393600001.0
2008-04-16 23:24:00,0.8082,0.8083,0.8082,0.8082,1375700000.0
2008-04-16 23:25:00,0.8082,0.8083,0.80815,0.8082,1434000005.0
2008-04-16 23:26:00,0.8082,0.8082,0.8082,0.8082,1163400000.0
2008-04-16 23:27:00,0.8082,0.8082,0.8081,0.8081,1166600000.0
2008-04-16 23:28:00,0.8081,0.8081,0.8081,0.8081,1210000000.0
2008-04-16 23:29:00,0.8081,0.8081,0.8081,0.8081,1188000000.0
2008-04-16 23:30:00,0.8081,0.8081,0.8081,0.8081,1159200000.0
2008-04-16 23:31:00,0.8081,0.8081,0.8081,0.8081,1150800000.0
2008-04-16 23:32:00,0.8081,0.8081,0.8081,0.8081,1146600000.0
2008-04-16 23:33:00,0.8081,0.8081,0.8081,0.8081,1163800000.0
2008-04-16 23:34:00,0.8081,0.8081,0.8081,0.8081,300700000.0
2008-04-16 23:35:00,0.8081,0.80815,0.8081,0.8081,503200000.0
2008-04-16 23:36:00,0.8081,0.8081,0.8081,0.8081,1945200000.0
2008-04-16 23:37:00,0.8081,0.8081,0.8081,0.8081,2102800000.0
2008-04-16 23:38:00,0.8081,0.8083,0.8081,0.8082,716200000.0
2008-04-16 23:39:00,0.8082,0.8082,0.8082,0.8082,1135400000.0
2008-04-16 23:40:00,0.8082,0.8082,0.8081,0.8081,1154400000.0
2008-04-16 23:41:00,0.8081,0.8082,0.8081,0.8082,1128400000.0
2008-04-16 23:43:00,0.8081,0.8081,0.8081,0.8081,1128400000.0
2008-04-16 23:44:00,0.8081,0.8082,0.808,0.8081,1290000000.0
2008-04-16 23:45:00,0.8081,0.8081,0.8081,0.8081,1465600000.0
2008-04-16 23:46:00,0.8081,0.8081,0.808,0.808,1139600000.0
2008-04-16 23:47:00,0.808,0.808,0.808,0.808,1159600000.0
2008-04-16 23:48:00,0.808,0.808,0.808,0.808,1131000000.0
2008-04-16 23:49:00,0.808,0.808,0.8079,0.8079,1736600000.0
2008-04-16 23:50:00,0.8079,0.808,0.80775,0.80795,900000000.0
2008-04-16 23:51:00,0.80795,0.808,0.80785,0.80785,251300000.0
2008-04-16 23:52:00,0.80785,0.80795,0.8078,0.80785,304200000.0
2008-04-16 23:53:00,0.80785,0.80785,0.80775,0.80785,1206396000.0
2008-04-16 23:54:00,0.80785,0.80785,0.80775,0.8078,528504000.0
2008-04-16 23:55:00,0.808,0.808,0.8079,0.808,1155300000.0
2008-04-16 23:56:00,0.808,0.808,0.808,0.808,1155300000.0
2008-04-16 23:57:00,0.808,0.808,0.808,0.808,1155000000.0
2008-04-16 23:58:00,0.808,0.80805,0.808,0.80805,825000000.0
2008-04-16 23:59:00,0.80805,0.8081,0.80805,0.8081,632200000.0
2008-04-17 00:00:00,0.8081,0.80825,0.8081,0.80825,651600000.0
2008-04-17 00:01:00,0.80825,0.80825,0.8082,0.8082,1410400000.0
2008-04-17 00:02:00,0.8082,0.80825,0.8082,0.8082,1387400000.0
2008-04-17 00:03:00,0.8082,0.8083,0.8082,0.8083,652600001.0
2008-04-17 00:04:00,0.8083,0.8083,0.8082,0.8083,236800000.0
2008-04-17 00:05:00,0.8083,0.8083,0.8082,0.8083,308400000.0
2008-04-17 00:06:00,0.8083,0.8083,0.8082,0.8082,1713000003.0
2008-04-17 00:07:00,0.8082,0.8083,0.8082,0.8083,1472600000.0
2008-04-17 00:08:00,0.8083,0.8083,0.8082,0.8082,1283100000.0
2008-04-17 00:09:00,0.8084,0.8084,0.8083,0.8083,730400000.0
2008-04-17 00:10:00,0.8082,0.8083,0.8082,0.8083,730400000.0
2008-04-17 00:11:00,0.8082,0.8083,0.8082,0.8083,730400000.0
2008-04-17 00:13:00,0.8082,0.80825,0.8082,0.80825,730400000.0
2008-04-17 00:14:00,0.80825,0.80825,0.8082,0.8082,53400000.0
2008-04-17 00:15:00,0.8082,0.8082,0.8082,0.8082,54200000.0
2008-04-17 00:16:00,0.8084,0.8084,0.8083,0.8084,60800000.0
2008-04-17 00:17:00,0.80825,0.8084,0.80825,0.80825,60800000.0
2008-04-17 00:18:00,0.80825,0.8083,0.80825,0.8083,348900000.0
2008-04-17 00:19:00,0.8083,0.8083,0.8083,0.8083,758900000.0
2008-04-17 00:20:00,0.8083,0.8083,0.8083,0.8083,756300000.0
2008-04-17 00:21:00,0.8083,0.8083,0.8083,0.8083,794600000.0
2008-04-17 00:22:00,0.8083,0.8083,0.8083,0.8083,756400000.0
2008-04-17 00:23:00,0.8083,0.8083,0.8083,0.8083,642000000.0
2008-04-17 00:24:00,0.8083,0.8086,0.8083,0.8086,601800000.0
2008-04-17 00:25:00,0.8086,0.8086,0.80845,0.8085,74000000.0
2008-04-17 00:26:00,0.8085,0.8085,0.80835,0.80835,122200000.0
2008-04-17 00:27:00,0.80835,0.8084,0.80835,0.8084,611900000.0
2008-04-17 00:28:00,0.8084,0.8086,0.8084,0.8085,1734799999.0
2008-04-17 00:29:00,0.8085,0.8086,0.8084,0.80855,478599998.0
2008-04-17 00:30:00,0.80855,0.8086,0.80855,0.8086,178200000.0
2008-04-17 00:31:00,0.8086,0.8087,0.80855,0.8086,240600000.0
2008-04-17 00:32:00,0.80865,0.80865,0.8085,0.8086,203400000.0
2008-04-17 00:33:00,0.8086,0.80865,0.80855,0.80865,544400000.0
2008-04-17 00:34:00,0.80865,0.8088,0.8085,0.8088,308100000.0
2008-04-17 00:35:00,0.8088,0.80905,0.8086,0.80905,183400000.0
2008-04-17 00:36:00,0.80905,0.80905,0.80825,0.80895,116400000.0
2008-04-17 00:37:00,0.80895,0.809,0.8089,0.8089,317900000.0
2008-04-17 00:38:00,0.8089,0.8089,0.8089,0.8089,124500000.0
2008-04-17 00:39:00,0.8089,0.8089,0.8089,0.8089,95700000.0
2008-04-17 00:40:00,0.8089,0.8089,0.8089,0.8089,75300000.0
2008-04-17 00:41:00,0.8089,0.8091,0.8089,0.8091,75000000.0
2008-04-17 00:42:00,0.8091,0.8091,0.8089,0.8089,841700000.0
2008-04-17 00:43:00,0.8089,0.80895,0.8089,0.80895,564800000.0
2008-04-17 00:44:00,0.80895,0.80895,0.8089,0.8089,834500000.0
2008-04-17 00:45:00,0.8089,0.80915,0.8089,0.80915,700700000.0
2008-04-17 00:46:00,0.8092,0.8092,0.8091,0.8091,2106800000.0
2008-04-17 00:47:00,0.80885,0.80885,0.8088,0.8088,2106800000.0
2008-04-17 00:48:00,0.8088,0.809,0.8088,0.809,1762000000.0
2008-04-17 00:49:00,0.809,0.809,0.809,0.809,606000000.0
2008-04-17 00:50:00,0.809,0.80915,0.809,0.809,371500000.0
2008-04-17 00:51:00,0.809,0.8091,0.809,0.809,578100000.0
2008-04-17 00:52:00,0.809,0.809,0.809,0.809,785600000.0
2008-04-17 00:53:00,0.809,0.809,0.80885,0.80885,314100000.0
2008-04-17 00:54:00,0.80885,0.8089,0.80875,0.8088,92400000.0
2008-04-17 00:55:00,0.8088,0.809,0.8088,0.809,556100000.0
2008-04-17 00:56:00,0.809,0.80905,0.8089,0.80905,127400000.0
2008-04-17 00:57:00,0.80905,0.8091,0.8089,0.8091,108000000.0
2008-04-17 00:58:00,0.8091,0.8093,0.80905,0.80915,610799999.0
2008-04-17 00:59:00,0.80915,0.8093,0.8091,0.8091,672800000.0
2008-04-17 01:00:00,0.8091,0.8092,0.8091,0.8091,489700000.0
2008-04-17 01:01:00,0.8091,0.8091,0.8091,0.8091,749800000.0
2008-04-17 01:02:00,0.8091,0.8091,0.8091,0.8091,782800000.0
2008-04-17 01:03:00,0.8091,0.80915,0.8091,0.8091,806800000.0
2008-04-17 01:04:00,0.8091,0.80915,0.8091,0.8091,749200000.0
2008-04-17 01:05:00,0.8091,0.8091,0.8091,0.8091,795800000.0
2008-04-17 01:06:00,0.8091,0.80915,0.8091,0.80915,151000000.0
2008-04-17 01:07:00,0.80915,0.80915,0.8091,0.8091,1243000000.0
2008-04-17 01:08:00,0.8091,0.80915,0.8091,0.8091,1098800000.0
2008-04-17 01:09:00,0.8091,0.8091,0.8091,0.8091,845800000.0
2008-04-17 01:10:00,0.8091,0.8091,0.809,0.809,543200000.0
2008-04-17 01:11:00,0.809,0.80905,0.809,0.809,433900000.0
2008-04-17 01:12:00,0.809,0.80905,0.809,0.80905,768600000.0
2008-04-17 01:13:00,0.80905,0.80905,0.809,0.809,672400000.0
2008-04-17 01:14:00,0.809,0.809,0.809,0.809,754200000.0
2008-04-17 01:15:00,0.809,0.8092,0.809,0.8091,167499998.0
2008-04-17 01:16:00,0.8092,0.8093,0.80915,0.80925,765400000.0
2008-04-17 01:17:00,0.80925,0.8093,0.8092,0.8092,1189300000.0
2008-04-17 01:18:00,0.8092,0.8093,0.8092,0.80925,250700000.0
2008-04-17 01:19:00,0.80925,0.8093,0.80925,0.80925,116700000.0
2008-04-17 01:20:00,0.80925,0.80925,0.80925,0.80925,50600000.0
2008-04-17 01:21:00,0.80925,0.80925,0.8092,0.8092,763400000.0
2008-04-17 01:22:00,0.8092,0.8092,0.8092,0.8092,1429000000.0
2008-04-17 01:23:00,0.8092,0.8092,0.8092,0.8092,75600000.0
2008-04-17 01:24:00,0.8092,0.8093,0.8092,0.8092,74700000.0
2008-04-17 01:25:00,0.8092,0.8093,0.8092,0.8093,94300000.0
2008-04-17 01:26:00,0.8093,0.8094,0.8093,0.8094,131200000.0
2008-04-17 01:27:00,0.8094,0.80945,0.8092,0.80925,589400000.0
2008-04-17 01:28:00,0.80925,0.8093,0.80925,0.8093,79300000.0
2008-04-17 01:29:00,0.8093,0.8093,0.8093,0.8093,89700000.0
2008-04-17 01:31:00,0.8093,0.8094,0.80925,0.80925,299200000.0
2008-04-17 01:32:00,0.80925,0.80925,0.809,0.809,544500000.0
2008-04-17 01:33:00,0.809,0.809,0.80865,0.8087,1014100000.0
2008-04-17 01:34:00,0.8087,0.80875,0.8087,0.8087,2116200000.0
2008-04-17 01:35:00,0.8087,0.80875,0.8087,0.8087,1775300000.0
2008-04-17 01:36:00,0.8087,0.8087,0.8084,0.8087,1263900001.0
2008-04-17 01:37:00,0.8087,0.8087,0.8085,0.8087,95200000.0
2008-04-17 01:38:00,0.8088,0.8088,0.8087,0.8087,1459399983.0
2008-04-17 01:39:00,0.8086,0.8088,0.8085,0.8086,1459399983.0
2008-04-17 01:40:00,0.8086,0.8086,0.8086,0.8086,131100000.0
2008-04-17 01:41:00,0.8086,0.8087,0.8086,0.8087,110200000.0
2008-04-17 01:42:00,0.8087,0.8087,0.80855,0.80855,86700000.0
2008-04-17 01:43:00,0.80855,0.80865,0.80855,0.8086,67600000.0
2008-04-17 01:44:00,0.8086,0.80865,0.8086,0.8086,122300000.0
2008-04-17 01:45:00,0.8086,0.80865,0.8086,0.80865,90000000.0
2008-04-17 01:46:00,0.80865,0.80865,0.80865,0.80865,48600000.0
2008-04-17 01:47:00,0.80865,0.8087,0.80865,0.8087,85800000.0
2008-04-17 01:48:00,0.8087,0.8087,0.8087,0.8087,125000000.0
2008-04-17 01:49:00,0.8087,0.8088,0.8087,0.80875,169200000.0
2008-04-17 01:50:00,0.80875,0.8088,0.80875,0.8088,71400000.0
2008-04-17 01:51:00,0.8088,0.8088,0.8087,0.8087,67300000.0
2008-04-17 01:52:00,0.8087,0.8088,0.80865,0.8088,386000000.0
2008-04-17 01:53:00,0.8088,0.8088,0.8086,0.8086,129100000.0
2008-04-17 01:54:00,0.8086,0.8086,0.8086,0.8086,127000000.0
2008-04-17 01:55:00,0.8086,0.8087,0.8086,0.8086,86000000.0
2008-04-17 01:56:00,0.8086,0.80875,0.8085,0.80875,343800000.0
2008-04-17 01:57:00,0.8087,0.8087,0.80855,0.80855,50200000.0
2008-04-17 01:58:00,0.80855,0.80855,0.8085,0.80855,231300000.0
2008-04-17 01:59:00,0.80855,0.8086,0.80835,0.80835,49600000.0
2008-04-17 02:00:00,0.80835,0.80835,0.8082,0.8083,594500000.0
2008-04-17 02:01:00,0.8083,0.80835,0.8083,0.80835,208500000.0
2008-04-17 02:02:00,0.80835,0.8084,0.8083,0.8083,335600000.0
2008-04-17 02:03:00,0.8083,0.80845,0.8083,0.8084,303500000.0
2008-04-17 02:04:00,0.8084,0.8084,0.8083,0.8083,264800000.0
2008-04-17 02:05:00,0.8083,0.80845,0.8083,0.8083,325200000.0
2008-04-17 02:06:00,0.8083,0.8085,0.8083,0.8084,316700001.0
2008-04-17 02:07:00,0.8084,0.8084,0.8083,0.80835,611400000.0
2008-04-17 02:08:00,0.80835,0.8084,0.80835,0.8084,134100000.0
2008-04-17 02:09:00,0.8084,0.8084,0.8083,0.8083,173500000.0
2008-04-17 02:10:00,0.8083,0.8083,0.8083,0.8083,244800000.0
2008-04-17 02:11:00,0.8083,0.8083,0.8083,0.8083,231700000.0
2008-04-17 02:12:00,0.8083,0.8084,0.8083,0.8084,318600000.0
2008-04-17 02:13:00,0.8084,0.8084,0.8083,0.8083,372800000.0
2008-04-17 02:14:00,0.8083,0.8084,0.8083,0.8083,1064100000.0
2008-04-17 02:15:00,0.8084,0.8084,0.8083,0.8083,1287400000.0
2008-04-17 02:16:00,0.8083,0.80835,0.8083,0.80835,1287400000.0
2008-04-17 02:17:00,0.80835,0.8084,0.80835,0.80835,48000000.0
2008-04-17 02:18:00,0.80835,0.80835,0.80835,0.80835,49200000.0
2008-04-17 02:19:00,0.80835,0.8084,0.8083,0.8084,992400000.0
2008-04-17 02:20:00,0.8084,0.80845,0.8084,0.8084,492700000.0
2008-04-17 02:21:00,0.8084,0.80845,0.8083,0.80835,1450000000.0
2008-04-17 02:22:00,0.80835,0.80835,0.80835,0.80835,48800000.0
2008-04-17 02:23:00,0.80835,0.80835,0.80835,0.80835,50400000.0
2008-04-17 02:24:00,0.80835,0.80835,0.8083,0.80835,1532500000.0
2008-04-17 02:27:00,0.8084,0.8084,0.8081,0.8081,1410100000.0
2008-04-17 02:28:00,0.8081,0.80815,0.80805,0.80805,1410100000.0
2008-04-17 02:29:00,0.80805,0.80805,0.8078,0.8078,780000000.0
2008-04-17 02:30:00,0.8078,0.80785,0.8075,0.8075,1858299993.0
2008-04-17 02:31:00,0.8075,0.8077,0.8075,0.8077,77200000.0
2008-04-17 02:32:00,0.8077,0.8078,0.8076,0.8077,116200000.0
2008-04-17 02:33:00,0.8077,0.80775,0.8076,0.80775,90200000.0
2008-04-17 02:34:00,0.80775,0.80775,0.8076,0.8076,169500000.0
2008-04-17 02:35:00,0.8076,0.8076,0.8076,0.8076,23550000.0
2008-04-17 02:36:00,0.8076,0.8076,0.8074,0.8074,328849997.0
2008-04-17 02:37:00,0.8074,0.8075,0.80715,0.80725,372788001.0
2008-04-17 02:38:00,0.80725,0.80735,0.80725,0.80735,75000000.0
2008-04-17 02:39:00,0.80735,0.80735,0.80715,0.80715,80100000.0
2008-04-17 02:40:00,0.8071,0.80745,0.8071,0.80745,1722600000.0
2008-04-17 02:41:00,0.80745,0.80745,0.8074,0.8074,874000000.0
2008-04-17 02:42:00,0.8074,0.8077,0.8074,0.8077,334600000.0
2008-04-17 02:43:00,0.8077,0.8078,0.8077,0.8077,1083900000.0
2008-04-17 02:44:00,0.8077,0.8078,0.8077,0.8078,1648100000.0
2008-04-17 02:45:00,0.8078,0.8079,0.8078,0.8079,96200000.0
2008-04-17 02:46:00,0.8079,0.808,0.8079,0.808,320200000.0
2008-04-17 02:47:00,0.808,0.808,0.8079,0.80795,181300000.0
2008-04-17 02:48:00,0.80795,0.80795,0.8078,0.80785,187300000.0
2008-04-17 02:49:00,0.80785,0.80795,0.80785,0.8079,146900000.0
2008-04-17 02:50:00,0.8079,0.8079,0.8079,0.8079,100000000.0
2008-04-17 02:51:00,0.8079,0.8079,0.8079,0.8079,109100000.0
2008-04-17 02:52:00,0.8079,0.8079,0.8079,0.8079,185000000.0
2008-04-17 02:53:00,0.8079,0.808,0.8079,0.80795,116100000.0
2008-04-17 02:54:00,0.80795,0.80795,0.80785,0.80785,256200000.0
2008-04-17 02:55:00,0.8078,0.8079,0.8078,0.8078,1680899995.0
2008-04-17 02:57:00,0.8079,0.808,0.8079,0.8079,1680899995.0
2008-04-17 02:58:00,0.8078,0.8079,0.8077,0.8078,1680899995.0
2008-04-17 02:59:00,0.8078,0.8079,0.8076,0.8077,1680899995.0
2008-04-17 03:00:00,0.8077,0.8077,0.8074,0.8076,931199997.0
2008-04-17 03:01:00,0.8076,0.8078,0.80755,0.8076,292700000.0
2008-04-17 03:02:00,0.8076,0.8078,0.8076,0.8078,1728000000.0
2008-04-17 03:03:00,0.8078,0.8078,0.8078,0.8078,1758400000.0
2008-04-17 03:04:00,0.8078,0.80805,0.8078,0.80795,1001000000.0
2008-04-17 03:05:00,0.80795,0.8081,0.8079,0.808,1876800000.0
2008-04-17 03:06:00,0.808,0.8082,0.808,0.80805,899000000.0
2008-04-17 03:07:00,0.80805,0.8081,0.8079,0.8079,274500000.0
2008-04-17 03:08:00,0.8079,0.8079,0.8079,0.8079,139700000.0
2008-04-17 03:09:00,0.8079,0.8081,0.8079,0.80805,64400000.0
2008-04-17 03:10:00,0.80805,0.80805,0.80805,0.80805,50000000.0
2008-04-17 03:11:00,0.80805,0.8081,0.80805,0.8081,88600000.0
2008-04-17 03:12:00,0.8081,0.8081,0.8081,0.8081,77400000.0
2008-04-17 03:13:00,0.8081,0.8081,0.8079,0.8079,172100000.0
2008-04-17 03:14:00,0.8079,0.808,0.8079,0.808,148100000.0
2008-04-17 03:15:00,0.808,0.808,0.808,0.808,70800000.0
2008-04-17 03:16:00,0.808,0.80805,0.8079,0.80805,338600000.0
2008-04-17 03:17:00,0.80805,0.80805,0.8078,0.80785,282800000.0
2008-04-17 03:18:00,0.80785,0.8079,0.80775,0.8079,107800000.0
2008-04-17 03:19:00,0.8079,0.80795,0.8079,0.8079,120700000.0
2008-04-17 03:20:00,0.80795,0.80795,0.8078,0.80785,78000000.0
2008-04-17 03:21:00,0.80785,0.808,0.8078,0.808,343000000.0
2008-04-17 03:22:00,0.808,0.808,0.808,0.808,1531300000.0
2008-04-17 03:23:00,0.808,0.808,0.808,0.808,844800000.0
2008-04-17 03:24:00,0.808,0.808,0.808,0.808,1020700000.0
2008-04-17 03:25:00,0.8081,0.8081,0.808,0.808,234900000.0
2008-04-17 03:26:00,0.808,0.80815,0.808,0.808,234900000.0
2008-04-17 03:29:00,0.808,0.8081,0.808,0.8081,1944400000.0
2008-04-17 03:30:00,0.8081,0.8081,0.8081,0.8081,774400000.0
2008-04-17 03:31:00,0.8081,0.8081,0.8081,0.8081,57700000.0
2008-04-17 03:32:00,0.8081,0.8081,0.8081,0.8081,26000000.0
2008-04-17 03:33:00,0.8081,0.8081,0.80805,0.80805,59600000.0
2008-04-17 03:34:00,0.80805,0.80805,0.808,0.808,118800000.0
2008-04-17 03:35:00,0.808,0.80805,0.808,0.808,766000000.0
2008-04-17 03:36:00,0.808,0.80805,0.808,0.80805,306600000.0
2008-04-17 03:37:00,0.80805,0.8081,0.80805,0.8081,48500000.0
2008-04-17 03:38:00,0.8081,0.8081,0.8081,0.8081,40700000.0
2008-04-17 03:39:00,0.8081,0.8081,0.808,0.808,491000000.0
2008-04-17 03:40:00,0.808,0.808,0.808,0.808,855800000.0
2008-04-17 03:41:00,0.808,0.808,0.808,0.808,1192400000.0
2008-04-17 03:42:00,0.808,0.80805,0.808,0.808,915600000.0
2008-04-17 03:43:00,0.808,0.80805,0.808,0.80805,389700000.0
2008-04-17 03:44:00,0.80805,0.80815,0.80805,0.8081,26800000.0
2008-04-17 03:45:00,0.8081,0.8081,0.80805,0.8081,100600000.0
2008-04-17 03:46:00,0.8081,0.8081,0.80805,0.80805,47800000.0
2008-04-17 03:47:00,0.80805,0.8082,0.80805,0.8081,971800000.0
2008-04-17 03:48:00,0.8081,0.8081,0.808,0.808,1102700000.0
2008-04-17 03:49:00,0.808,0.808,0.808,0.808,1490800000.0
2008-04-17 03:50:00,0.808,0.80805,0.808,0.808,826400000.0
2008-04-17 03:51:00,0.808,0.808,0.808,0.808,1216800000.0
2008-04-17 03:52:00,0.808,0.808,0.808,0.808,1308200000.0
2008-04-17 03:53:00,0.808,0.808,0.808,0.808,684000000.0
2008-04-17 03:54:00,0.808,0.808,0.808,0.808,404000000.0
2008-04-17 03:55:00,0.808,0.808,0.808,0.808,152800000.0
2008-04-17 03:56:00,0.808,0.808,0.8079,0.808,821599990.0
2008-04-17 03:57:00,0.808,0.808,0.8079,0.808,640000000.0
2008-04-17 03:58:00,0.808,0.808,0.808,0.808,806700000.0
2008-04-17 03:59:00,0.808,0.80805,0.808,0.808,277200000.0
2008-04-17 04:00:00,0.808,0.80805,0.808,0.80805,651600000.0
2008-04-17 04:01:00,0.80805,0.80805,0.80805,0.80805,52800000.0
2008-04-17 04:02:00,0.80805,0.8081,0.80805,0.80805,77700000.0
2008-04-17 04:03:00,0.80805,0.80805,0.80805,0.80805,49600000.0
2008-04-17 04:04:00,0.80805,0.80805,0.80805,0.80805,91200000.0
2008-04-17 04:05:00,0.80805,0.80805,0.80805,0.80805,121600000.0
2008-04-17 04:06:00,0.80805,0.80815,0.80805,0.8081,374500000.0
2008-04-17 04:07:00,0.8081,0.80815,0.8081,0.8081,1106800010.0
2008-04-17 04:08:00,0.8081,0.8081,0.80805,0.8081,741900003.0
2008-04-17 04:09:00,0.8081,0.8081,0.8081,0.8081,2055499977.0
2008-04-17 04:10:00,0.8081,0.80825,0.8081,0.8082,988000008.0
2008-04-17 04:11:00,0.8082,0.8082,0.8082,0.8082,644400000.0
2008-04-17 04:12:00,0.8082,0.8082,0.8082,0.8082,177800000.0
2008-04-17 04:13:00,0.8082,0.8082,0.8082,0.8082,816400000.0
2008-04-17 04:14:00,0.8082,0.8082,0.8082,0.8082,530200000.0
2008-04-17 04:15:00,0.8082,0.8082,0.8082,0.8082,561600000.0
2008-04-17 04:16:00,0.8082,0.80825,0.8082,0.8082,1219200000.0
2008-04-17 04:17:00,0.8082,0.80825,0.8082,0.8082,629800000.0
2008-04-17 04:18:00,0.8082,0.80825,0.8082,0.8082,705600000.0
2008-04-17 04:19:00,0.8082,0.80825,0.8082,0.80825,395200000.0
2008-04-17 04:20:00,0.80825,0.80825,0.8082,0.80825,195000000.0
2008-04-17 04:21:00,0.80825,0.8083,0.80825,0.80825,19000000.0
2008-04-17 04:22:00,0.80825,0.80825,0.8082,0.8082,396500000.0
2008-04-17 04:23:00,0.8082,0.8082,0.80815,0.80815,659500000.0
2008-04-17 04:24:00,0.80815,0.8082,0.80815,0.8082,22000000.0
2008-04-17 04:25:00,0.8082,0.8082,0.80815,0.8082,334500000.0
2008-04-17 04:26:00,0.8082,0.8082,0.8082,0.8082,399300000.0
2008-04-17 04:27:00,0.8082,0.80825,0.8081,0.80815,601900000.0
2008-04-17 04:28:00,0.80815,0.80825,0.8081,0.8082,474700000.0
2008-04-17 04:29:00,0.8082,0.8082,0.80805,0.8081,371700007.0
2008-04-17 04:30:00,0.80815,0.80815,0.8081,0.8081,375300000.0
2008-04-17 04:31:00,0.8081,0.80825,0.8081,0.80815,371000000.0
2008-04-17 04:32:00,0.80815,0.8082,0.80815,0.80815,129500000.0
2008-04-17 04:33:00,0.80815,0.80815,0.8081,0.80815,730200042.0
2008-04-17 04:34:00,0.80815,0.80815,0.80815,0.80815,7000000.0
2008-04-17 04:35:00,0.80815,0.80825,0.80815,0.8082,339400000.0
2008-04-17 04:36:00,0.8082,0.80825,0.8082,0.80825,116500000.0
2008-04-17 04:37:00,0.80825,0.80825,0.80825,0.80825,8600000.0
2008-04-17 04:38:00,0.80825,0.8083,0.80825,0.8083,39000000.0
2008-04-17 04:39:00,0.8083,0.80835,0.8083,0.8083,23100000.0
2008-04-17 04:40:00,0.8083,0.8083,0.8083,0.8083,31400000.0
2008-04-17 04:41:00,0.8083,0.8083,0.8082,0.8082,263000006.0
2008-04-17 04:42:00,0.8082,0.8082,0.8082,0.8082,600800004.0
2008-04-17 04:43:00,0.8082,0.8082,0.8082,0.8082,630000000.0
2008-04-17 04:44:00,0.8082,0.8082,0.8082,0.8082,61100000.0
2008-04-17 04:45:00,0.8082,0.8082,0.8082,0.8082,63200000.0
2008-04-17 04:46:00,0.8082,0.8082,0.8082,0.8082,23100000.0
2008-04-17 04:47:00,0.8082,0.8082,0.8081,0.8081,184300000.0
2008-04-17 04:48:00,0.8081,0.8081,0.80805,0.80805,173600000.0
2008-04-17 04:49:00,0.80805,0.80815,0.80805,0.80815,132900000.0
2008-04-17 04:50:00,0.80815,0.80815,0.80815,0.80815,7000000.0
2008-04-17 04:51:00,0.80815,0.80815,0.8081,0.8081,146300000.0
2008-04-17 04:52:00,0.8081,0.8081,0.80805,0.80805,103400000.0
2008-04-17 04:53:00,0.80805,0.80805,0.80805,0.80805,91200000.0
2008-04-17 04:54:00,0.80805,0.80805,0.80805,0.80805,91200000.0
2008-04-17 04:55:00,0.80805,0.80805,0.80805,0.80805,54400000.0
2008-04-17 04:56:00,0.80805,0.80805,0.80805,0.80805,116800000.0
2008-04-17 04:57:00,0.80805,0.80805,0.80805,0.80805,129600000.0
2008-04-17 04:58:00,0.80805,0.80805,0.80805,0.80805,173200000.0
2008-04-17 04:59:00,0.80805,0.8081,0.80805,0.80805,246400000.0
2008-04-17 05:00:00,0.80805,0.80815,0.80805,0.8081,132800000.0
2008-04-17 05:01:00,0.8081,0.80815,0.80805,0.80805,184600000.0
2008-04-17 05:02:00,0.80805,0.80815,0.80805,0.8081,61200000.0
2008-04-17 05:03:00,0.8081,0.8082,0.8081,0.80815,90900000.0
2008-04-17 05:04:00,0.80815,0.8082,0.80805,0.8082,639600000.0
2008-04-17 05:05:00,0.8082,0.80835,0.8081,0.8082,305400000.0
2008-04-17 05:06:00,0.8082,0.8082,0.8081,0.8081,833300000.0
2008-04-17 05:07:00,0.8081,0.8081,0.8081,0.8081,700000000.0
2008-04-17 05:08:00,0.8081,0.8082,0.8081,0.8082,414800001.0
2008-04-17 05:09:00,0.8082,0.8082,0.80805,0.8081,992500000.0
2008-04-17 05:10:00,0.8081,0.8081,0.8081,0.8081,5400000.0
2008-04-17 05:11:00,0.8081,0.8082,0.80805,0.80815,199800000.0
2008-04-17 05:12:00,0.80815,0.80835,0.80815,0.8083,498200000.0
2008-04-17 05:13:00,0.8083,0.80835,0.8083,0.8083,741900000.0
2008-04-17 05:14:00,0.8083,0.80835,0.8083,0.80835,579600000.0
2008-04-17 05:15:00,0.80835,0.80835,0.8083,0.8083,352600000.0
2008-04-17 05:16:00,0.8083,0.8084,0.8083,0.8084,695900000.0
2008-04-17 05:17:00,0.8084,0.8084,0.80835,0.80835,825500000.0
2008-04-17 05:18:00,0.80835,0.80845,0.80835,0.8084,348300000.0
2008-04-17 05:19:00,0.8084,0.80845,0.8084,0.8084,815300000.0
2008-04-17 05:20:00,0.8084,0.8084,0.8084,0.8084,432200000.0
2008-04-17 05:21:00,0.8084,0.8084,0.8083,0.80835,149700000.0
2008-04-17 05:22:00,0.80835,0.8084,0.8082,0.80835,624800000.0
2008-04-17 05:23:00,0.80835,0.8084,0.80835,0.8084,752700000.0
2008-04-17 05:24:00,0.8084,0.8085,0.80835,0.8085,351600000.0
2008-04-17 05:25:00,0.8085,0.8085,0.8084,0.8085,423200000.0
2008-04-17 05:26:00,0.8085,0.8085,0.8085,0.8085,300300000.0
2008-04-17 05:27:00,0.8085,0.8085,0.80835,0.8084,93300000.0
2008-04-17 05:28:00,0.8084,0.80855,0.8084,0.80855,198700000.0
2008-04-17 05:29:00,0.80855,0.80865,0.8085,0.80865,503100007.0
2008-04-17 05:30:00,0.80865,0.80865,0.8085,0.8085,713500000.0
2008-04-17 05:31:00,0.8085,0.80855,0.8085,0.8085,863700000.0
2008-04-17 05:32:00,0.80855,0.80855,0.8085,0.8085,861000000.0
2008-04-17 05:33:00,0.8085,0.8085,0.80845,0.8085,247800000.0
2008-04-17 05:34:00,0.8085,0.8085,0.80845,0.80845,126300000.0
2008-04-17 05:35:00,0.80845,0.80845,0.8084,0.8084,949700010.0
2008-04-17 05:36:00,0.8084,0.8084,0.8084,0.8084,1915500000.0
2008-04-17 05:37:00,0.8084,0.8084,0.8084,0.8084,951200000.0
2008-04-17 05:38:00,0.8084,0.8084,0.80825,0.80825,719600003.0
2008-04-17 05:39:00,0.80825,0.8083,0.80825,0.8083,533800000.0
2008-04-17 05:40:00,0.8083,0.80835,0.8083,0.8083,717100000.0
2008-04-17 05:41:00,0.8083,0.8083,0.8083,0.8083,657900000.0
2008-04-17 05:42:00,0.8083,0.8083,0.8083,0.8083,566100000.0
2008-04-17 05:43:00,0.8083,0.8083,0.8083,0.8083,520200000.0
2008-04-17 05:44:00,0.8083,0.8083,0.8083,0.8083,504900000.0
2008-04-17 05:45:00,0.8083,0.8083,0.8081,0.80825,1202499990.0
2008-04-17 05:46:00,0.8082,0.80825,0.80815,0.80825,12200000.0
2008-04-17 05:47:00,0.80825,0.8083,0.80815,0.80825,27700000.0
2008-04-17 05:48:00,0.80825,0.8083,0.8082,0.80825,182000000.0
2008-04-17 05:49:00,0.80825,0.80835,0.8082,0.80835,298200003.0
2008-04-17 05:50:00,0.80835,0.8084,0.80825,0.80825,260300000.0
2008-04-17 05:51:00,0.80825,0.80835,0.80825,0.80835,49000000.0
2008-04-17 05:52:00,0.80835,0.8084,0.8082,0.8082,396000014.0
2008-04-17 05:53:00,0.8082,0.80825,0.8082,0.80825,74800000.0
2008-04-17 05:54:00,0.80825,0.80825,0.8082,0.80825,12400000.0
2008-04-17 05:55:00,0.80825,0.8083,0.8082,0.8083,99400000.0
2008-04-17 05:56:00,0.8083,0.8083,0.80815,0.80815,221600000.0
2008-04-17 05:57:00,0.80815,0.80825,0.8081,0.80825,131600001.0
2008-04-17 05:58:00,0.80825,0.80825,0.80815,0.80815,202000000.0
2008-04-17 05:59:00,0.80815,0.8082,0.80815,0.8082,384900000.0
2008-04-17 06:00:00,0.8082,0.8084,0.8082,0.8083,580100000.0
2008-04-17 06:01:00,0.8083,0.8084,0.80825,0.8084,448800000.0
2008-04-17 06:02:00,0.8084,0.8084,0.8082,0.80825,1142200046.0
2008-04-17 06:03:00,0.80825,0.8083,0.8082,0.8082,259100009.0
2008-04-17 06:04:00,0.8082,0.8082,0.80815,0.8082,28800000.0
2008-04-17 06:05:00,0.8082,0.8082,0.8081,0.8081,298100001.0
2008-04-17 06:06:00,0.8081,0.8083,0.80805,0.8083,352300001.0
2008-04-17 06:07:00,0.8083,0.8084,0.8082,0.8083,445700000.0
2008-04-17 06:08:00,0.8083,0.8083,0.8081,0.8081,424399997.0
2008-04-17 06:09:00,0.8081,0.8085,0.8081,0.80835,611200009.0
2008-04-17 06:10:00,0.80835,0.8085,0.8083,0.8083,608100000.0
2008-04-17 06:11:00,0.8083,0.80835,0.8082,0.80825,581500000.0
2008-04-17 06:12:00,0.80825,0.80835,0.8082,0.80835,497600000.0
2008-04-17 06:13:00,0.80835,0.8085,0.8083,0.80835,567300007.0
2008-04-17 06:14:00,0.80835,0.8085,0.80835,0.8085,96300000.0
2008-04-17 06:15:00,0.8085,0.8085,0.8083,0.8084,469500000.0
2008-04-17 06:16:00,0.8084,0.8084,0.8082,0.80825,1210100000.0
2008-04-17 06:17:00,0.80825,0.80825,0.8082,0.80825,422000020.0
2008-04-17 06:18:00,0.80825,0.80825,0.8082,0.8082,1064400000.0
2008-04-17 06:19:00,0.8082,0.80835,0.8082,0.8082,1049500002.0
2008-04-17 06:20:00,0.8082,0.8082,0.8082,0.8082,382000006.0
2008-04-17 06:21:00,0.8082,0.8082,0.8079,0.8079,513999999.0
2008-04-17 06:22:00,0.80805,0.80805,0.8078,0.80805,356800000.0
2008-04-17 06:23:00,0.80805,0.80805,0.8078,0.80785,932500018.0
2008-04-17 06:24:00,0.80785,0.808,0.80785,0.8079,393900000.0
2008-04-17 06:25:00,0.8079,0.80795,0.8079,0.80795,595500000.0
2008-04-17 06:26:00,0.80795,0.80805,0.80795,0.80805,13400000.0
2008-04-17 06:27:00,0.80805,0.8081,0.80805,0.8081,17600000.0
2008-04-17 06:28:00,0.8081,0.8083,0.80805,0.8082,273600000.0
2008-04-17 06:29:00,0.8082,0.8082,0.808,0.8081,568400000.0
2008-04-17 06:30:00,0.8081,0.8081,0.808,0.808,825100008.0
2008-04-17 06:31:00,0.808,0.808,0.8079,0.808,611700000.0
2008-04-17 06:32:00,0.80805,0.8081,0.80795,0.80805,20000000.0
2008-04-17 06:33:00,0.80805,0.8082,0.80795,0.80795,248800000.0
2008-04-17 06:34:00,0.80795,0.808,0.8078,0.8078,1423300000.0
2008-04-17 06:35:00,0.8078,0.8079,0.8078,0.8078,1408200000.0
2008-04-17 06:36:00,0.8078,0.8079,0.8076,0.8076,571200000.0
2008-04-17 06:37:00,0.80765,0.80775,0.80755,0.8077,41100000.0
2008-04-17 06:38:00,0.8077,0.8078,0.8076,0.8076,131400000.0
2008-04-17 06:39:00,0.8076,0.80765,0.8075,0.8076,59700000.0
2008-04-17 06:40:00,0.8076,0.8077,0.8076,0.8077,12900000.0
2008-04-17 06:41:00,0.8077,0.8078,0.8077,0.8078,20700000.0
2008-04-17 06:42:00,0.8078,0.8079,0.80775,0.80775,195900000.0
2008-04-17 06:43:00,0.80775,0.8078,0.80775,0.8078,14400000.0
2008-04-17 06:44:00,0.8078,0.8078,0.8078,0.8078,653600000.0
2008-04-17 06:45:00,0.8078,0.80785,0.8078,0.8078,2120200000.0
2008-04-17 06:46:00,0.8078,0.80785,0.8078,0.8078,1554800000.0
2008-04-17 06:47:00,0.8078,0.8078,0.8078,0.8078,962600000.0
2008-04-17 06:48:00,0.8078,0.8078,0.80775,0.8078,329600000.0
2008-04-17 06:49:00,0.8078,0.8078,0.80775,0.8078,13000000.0
2008-04-17 06:50:00,0.8078,0.8078,0.8078,0.8078,12400000.0
2008-04-17 06:51:00,0.8078,0.8078,0.80775,0.80775,16400000.0
2008-04-17 06:52:00,0.80775,0.80775,0.80775,0.80775,7600000.0
2008-04-17 06:53:00,0.80775,0.8078,0.8077,0.80775,154700000.0
2008-04-17 06:54:00,0.80775,0.80775,0.80775,0.80775,14400000.0
2008-04-17 06:55:00,0.80775,0.80775,0.80775,0.80775,7800000.0
2008-04-17 06:56:00,0.80775,0.80785,0.80775,0.80785,70000000.0
2008-04-17 06:57:00,0.80785,0.80785,0.80775,0.8078,234600000.0
2008-04-17 06:58:00,0.8078,0.8078,0.8078,0.8078,592900000.0
2008-04-17 06:59:00,0.8078,0.8078,0.8078,0.8078,20500000.0
2008-04-17 07:00:00,0.8078,0.8078,0.8077,0.8077,793500000.0
2008-04-17 07:01:00,0.8077,0.8077,0.8076,0.80765,462800000.0
2008-04-17 07:02:00,0.80765,0.8077,0.8076,0.8076,84600000.0
2008-04-17 07:03:00,0.8076,0.80765,0.80755,0.8076,217600000.0
2008-04-17 07:04:00,0.8076,0.80765,0.8075,0.8075,622300000.0
2008-04-17 07:05:00,0.8075,0.8076,0.8075,0.8075,580400028.0
2008-04-17 07:06:00,0.8075,0.8075,0.8073,0.8073,1606400000.0
2008-04-17 07:07:00,0.8073,0.8075,0.8073,0.80745,932800000.0
2008-04-17 07:08:00,0.80745,0.8078,0.8074,0.8077,217700000.0
2008-04-17 07:09:00,0.8077,0.80775,0.8075,0.8075,335900003.0
2008-04-17 07:10:00,0.8075,0.80755,0.80715,0.8073,1296700006.0
2008-04-17 07:11:00,0.8073,0.8076,0.8073,0.8074,1028100000.0
2008-04-17 07:12:00,0.8074,0.8075,0.8074,0.8075,1217600000.0
2008-04-17 07:13:00,0.8075,0.8076,0.8075,0.8075,860600000.0
2008-04-17 07:14:00,0.8075,0.8076,0.8075,0.8076,793400001.0
2008-04-17 07:15:00,0.8076,0.80775,0.8075,0.80765,1860700004.0
2008-04-17 07:16:00,0.80765,0.8077,0.8076,0.80765,316900000.0
2008-04-17 07:17:00,0.80765,0.80785,0.8076,0.8078,1026700000.0
2008-04-17 07:18:00,0.8078,0.80785,0.8075,0.8077,1637099971.0
2008-04-17 07:19:00,0.8077,0.8077,0.8077,0.8077,135200000.0
2008-04-17 07:20:00,0.8077,0.8077,0.8075,0.8076,626100006.0
2008-04-17 07:21:00,0.8076,0.80765,0.8076,0.8076,1350300000.0
2008-04-17 07:22:00,0.8076,0.8076,0.8075,0.8075,2011000000.0
2008-04-17 07:23:00,0.8076,0.8076,0.8075,0.8076,1736200000.0
2008-04-17 07:24:00,0.8076,0.8076,0.8075,0.8076,1402000000.0
2008-04-17 07:25:00,0.8076,0.8077,0.8076,0.80765,284939995.0
2008-04-17 07:26:00,0.80765,0.80765,0.8076,0.80765,204920000.0
2008-04-17 07:27:00,0.80765,0.80805,0.8076,0.80805,580947995.0
2008-04-17 07:28:00,0.80805,0.8081,0.8079,0.808,660068000.0
2008-04-17 07:29:00,0.808,0.8081,0.80785,0.8079,92544000.0
2008-04-17 07:30:00,0.8079,0.80795,0.8078,0.8079,681012000.0
2008-04-17 07:31:00,0.8079,0.8079,0.80755,0.80775,618584002.0
2008-04-17 07:32:00,0.80775,0.8079,0.8077,0.8078,672496000.0
2008-04-17 07:33:00,0.8078,0.8081,0.8078,0.8081,491600000.0
2008-04-17 07:34:00,0.8081,0.80815,0.80805,0.8081,548476000.0
2008-04-17 07:35:00,0.8081,0.8083,0.80805,0.80815,277511999.0
2008-04-17 07:36:00,0.8082,0.8083,0.8082,0.80825,104448000.0
2008-04-17 07:37:00,0.80825,0.8085,0.8082,0.8085,259355996.0
2008-04-17 07:38:00,0.8085,0.80855,0.80845,0.8085,787383998.0
2008-04-17 07:39:00,0.8085,0.80855,0.8084,0.8084,1211223998.0
2008-04-17 07:40:00,0.8084,0.80855,0.8084,0.8085,1002459996.0
2008-04-17 07:41:00,0.8085,0.80855,0.80835,0.80835,986727996.0
2008-04-17 07:42:00,0.80835,0.80835,0.80835,0.80835,22200000.0
2008-04-17 07:43:00,0.80835,0.80835,0.8083,0.8083,531348002.0
2008-04-17 07:44:00,0.8083,0.80835,0.8083,0.80835,927428000.0
2008-04-17 07:45:00,0.80835,0.8084,0.80835,0.80835,19068000.0
2008-04-17 07:46:00,0.80835,0.8084,0.80835,0.8084,41136000.0
2008-04-17 07:47:00,0.8084,0.8084,0.8083,0.80835,927076001.0
2008-04-17 07:48:00,0.80835,0.80835,0.8081,0.80815,954464004.0
2008-04-17 07:49:00,0.8082,0.80835,0.8082,0.8083,340687999.0
2008-04-17 07:50:00,0.8083,0.80835,0.8083,0.80835,755004008.0
2008-04-17 07:51:00,0.8084,0.8085,0.80835,0.8084,233892000.0
2008-04-17 07:52:00,0.8084,0.80845,0.8083,0.8084,291244000.0
2008-04-17 07:53:00,0.8084,0.80855,0.8084,0.8085,360476000.0
2008-04-17 07:54:00,0.8085,0.8086,0.80845,0.80845,436388003.0
2008-04-17 07:55:00,0.80845,0.80845,0.8084,0.80845,498568010.0
2008-04-17 07:56:00,0.80845,0.8085,0.80845,0.8085,342384000.0
2008-04-17 07:57:00,0.8085,0.8086,0.80845,0.8085,880491998.0
2008-04-17 07:58:00,0.8085,0.8085,0.8084,0.8084,840000000.0
2008-04-17 07:59:00,0.8084,0.8084,0.8083,0.80835,606284000.0
2008-04-17 08:00:00,0.80835,0.80835,0.8082,0.8083,1133095998.0
2008-04-17 08:01:00,0.8083,0.8085,0.80825,0.8083,535196000.0
2008-04-17 08:02:00,0.8083,0.8083,0.8081,0.8082,1267548006.0
2008-04-17 08:03:00,0.8082,0.80835,0.80815,0.80835,1090855998.0
2008-04-17 08:04:00,0.80835,0.8085,0.80835,0.8084,1378699998.0
2008-04-17 08:05:00,0.8084,0.8086,0.8084,0.8085,699892000.0
2008-04-17 08:06:00,0.8085,0.8086,0.8085,0.8086,441100000.0
2008-04-17 08:07:00,0.8086,0.8086,0.80855,0.8086,544500000.0
2008-04-17 08:08:00,0.8086,0.8086,0.8085,0.80855,598096000.0
2008-04-17 08:09:00,0.80855,0.80875,0.80855,0.8086,1000499999.0
2008-04-17 08:10:00,0.80865,0.80875,0.80865,0.8087,1190328001.0
2008-04-17 08:11:00,0.8087,0.8087,0.80855,0.8086,1001200000.0
2008-04-17 08:12:00,0.8086,0.80865,0.8086,0.80865,306100000.0
2008-04-17 08:13:00,0.80865,0.80875,0.8086,0.80865,515200005.0
2008-04-17 08:14:00,0.80865,0.8087,0.80865,0.8087,232284000.0
2008-04-17 08:15:00,0.8087,0.8087,0.8085,0.80855,833800000.0
2008-04-17 08:16:00,0.80855,0.80855,0.8083,0.80835,1376488018.0
2008-04-17 08:17:00,0.80835,0.8084,0.80815,0.8083,1373152002.0
2008-04-17 08:18:00,0.8083,0.8083,0.8081,0.8081,1228800004.0
2008-04-17 08:19:00,0.8081,0.8082,0.8079,0.8079,1666352004.0
2008-04-17 08:20:00,0.8079,0.8079,0.80775,0.80775,1734480010.0
2008-04-17 08:21:00,0.80775,0.80775,0.8075,0.8076,1130145999.0
2008-04-17 08:22:00,0.8076,0.80775,0.8076,0.80765,1304987997.0
2008-04-17 08:23:00,0.80765,0.808,0.80765,0.8079,914199995.0
2008-04-17 08:24:00,0.8079,0.80795,0.8078,0.8079,1327500000.0
2008-04-17 08:25:00,0.8079,0.80795,0.80775,0.8079,668800000.0
2008-04-17 08:26:00,0.8079,0.80795,0.8077,0.8078,769100001.0
2008-04-17 08:27:00,0.8078,0.8078,0.8075,0.8076,1064199991.0
2008-04-17 08:28:00,0.8076,0.8077,0.80735,0.80735,573096001.0
2008-04-17 08:29:00,0.80735,0.8078,0.80735,0.80775,934484000.0
2008-04-17 08:30:00,0.8077,0.8078,0.8077,0.80775,572145997.0
2008-04-17 08:31:00,0.80775,0.8079,0.8076,0.80775,885075998.0
2008-04-17 08:32:00,0.80775,0.8078,0.8077,0.8078,451228000.0
2008-04-17 08:33:00,0.8078,0.80795,0.80775,0.8079,1122061998.0
2008-04-17 08:34:00,0.8079,0.808,0.80785,0.80795,470600000.0
2008-04-17 08:35:00,0.80795,0.808,0.8079,0.808,1277481996.0
2008-04-17 08:36:00,0.808,0.80805,0.8078,0.8078,1745265997.0
2008-04-17 08:37:00,0.80785,0.8079,0.8077,0.8077,929023998.0
2008-04-17 08:38:00,0.8077,0.8078,0.80765,0.8078,503396001.0
2008-04-17 08:39:00,0.8078,0.808,0.8078,0.808,1538079992.0
2008-04-17 08:40:00,0.808,0.808,0.8079,0.80795,1847700003.0
2008-04-17 08:41:00,0.80795,0.80795,0.8078,0.8079,1162375999.0
2008-04-17 08:42:00,0.8079,0.8079,0.80775,0.8078,1701496009.0
2008-04-17 08:43:00,0.8078,0.8079,0.8077,0.8077,873192000.0
2008-04-17 08:44:00,0.8077,0.80775,0.80735,0.80745,1113105998.0
2008-04-17 08:45:00,0.80745,0.8076,0.80675,0.8069,1512819999.0
2008-04-17 08:46:00,0.80695,0.80745,0.80695,0.8072,1546391997.0
2008-04-17 08:47:00,0.8072,0.80745,0.80715,0.8073,1082959999.0
2008-04-17 08:48:00,0.8073,0.80755,0.8073,0.80745,1286945993.0
2008-04-17 08:49:00,0.80745,0.80745,0.8074,0.8074,908703998.0
2008-04-17 08:50:00,0.8074,0.8077,0.8074,0.8076,1906187994.0
2008-04-17 08:51:00,0.80765,0.808,0.8076,0.80795,1367775993.0
2008-04-17 08:52:00,0.80795,0.80805,0.80795,0.80795,1256199975.0
2008-04-17 08:53:00,0.80795,0.808,0.8078,0.80795,1015356007.0
2008-04-17 08:54:00,0.8079,0.8081,0.8078,0.8081,1840066003.0
2008-04-17 08:55:00,0.8081,0.8083,0.8079,0.808,646222004.0
2008-04-17 08:56:00,0.808,0.8082,0.80795,0.8081,882379998.0
2008-04-17 08:57:00,0.8083,0.8085,0.8081,0.8084,303332001.0
2008-04-17 08:58:00,0.8085,0.80855,0.8084,0.80855,303332001.0
2008-04-17 08:59:00,0.80855,0.80865,0.80845,0.80865,80072000.0
2008-04-17 09:00:00,0.80865,0.8087,0.8086,0.8086,51264000.0
2008-04-17 09:01:00,0.8086,0.80895,0.8086,0.80865,209836000.0
2008-04-17 09:02:00,0.8087,0.80885,0.8086,0.8088,77112000.0
2008-04-17 09:03:00,0.8088,0.8089,0.8087,0.8088,120232000.0
2008-04-17 09:04:00,0.8088,0.8088,0.8086,0.8087,89064000.0
2008-04-17 09:05:00,0.8087,0.80885,0.8087,0.8088,73900000.0
2008-04-17 09:06:00,0.8088,0.80885,0.8087,0.8088,67196000.0
2008-04-17 09:07:00,0.8088,0.80895,0.8088,0.80885,181300000.0
2008-04-17 09:08:00,0.80885,0.80895,0.8088,0.80885,282588000.0
2008-04-17 09:09:00,0.8088,0.8089,0.80875,0.80885,89484000.0
2008-04-17 09:10:00,0.80885,0.8092,0.80885,0.8092,87200000.0
2008-04-17 09:11:00,0.8092,0.8096,0.8092,0.80955,160032000.0
2008-04-17 09:12:00,0.80955,0.80965,0.8092,0.80925,207364000.0
2008-04-17 09:13:00,0.80925,0.8093,0.80895,0.8091,242848000.0
2008-04-17 09:14:00,0.8091,0.8091,0.80885,0.809,252300000.0
2008-04-17 09:15:00,0.809,0.80915,0.809,0.80905,132800000.0
2008-04-17 09:16:00,0.80905,0.8092,0.809,0.8092,191888000.0
2008-04-17 09:17:00,0.8092,0.80925,0.80895,0.80895,291576000.0
2008-04-17 09:18:00,0.80895,0.80905,0.80895,0.809,107888000.0
2008-04-17 09:19:00,0.80905,0.80905,0.809,0.809,37692000.0
2008-04-17 09:20:00,0.809,0.8091,0.8089,0.80905,342964000.0
2008-04-17 09:21:00,0.80905,0.8092,0.80905,0.8091,167088000.0
2008-04-17 09:22:00,0.8091,0.8093,0.8091,0.8092,96500000.0
2008-04-17 09:23:00,0.8092,0.80925,0.8091,0.8091,180392000.0
2008-04-17 09:24:00,0.8091,0.8091,0.80895,0.809,106900000.0
2008-04-17 09:25:00,0.809,0.809,0.8088,0.8089,238400000.0
2008-04-17 09:26:00,0.8089,0.809,0.8089,0.809,148388000.0
2008-04-17 09:27:00,0.809,0.809,0.80895,0.80895,44200000.0
2008-04-17 09:28:00,0.80895,0.809,0.8089,0.8089,219472000.0
2008-04-17 09:29:00,0.80895,0.80905,0.80895,0.80905,53836000.0
2008-04-17 09:30:00,0.80905,0.80905,0.80895,0.809,95444000.0
2008-04-17 09:31:00,0.809,0.80905,0.80895,0.80895,206460000.0
2008-04-17 09:32:00,0.80895,0.8091,0.8089,0.8091,90608000.0
2008-04-17 09:33:00,0.8091,0.8091,0.8089,0.8089,174144000.0
2008-04-17 09:34:00,0.8089,0.809,0.8089,0.80895,73912000.0
2008-04-17 09:35:00,0.80895,0.809,0.8089,0.8089,59296000.0
2008-04-17 09:36:00,0.8089,0.80895,0.8089,0.8089,63068000.0
2008-04-17 09:37:00,0.8089,0.80915,0.8087,0.8087,121872000.0
2008-04-17 09:38:00,0.8087,0.8087,0.8083,0.80845,201400000.0
2008-04-17 09:39:00,0.80845,0.8085,0.80835,0.8085,233968000.0
2008-04-17 09:40:00,0.8085,0.8086,0.8084,0.8086,172000000.0
2008-04-17 09:41:00,0.80855,0.8088,0.8085,0.8088,474996000.0
2008-04-17 09:42:00,0.8088,0.8088,0.8087,0.80875,600500000.0
2008-04-17 09:43:00,0.80875,0.80885,0.8087,0.8087,74176000.0
2008-04-17 09:44:00,0.8087,0.8088,0.80855,0.8087,150492000.0
2008-04-17 09:45:00,0.8087,0.80885,0.8085,0.8088,1171748001.0
2008-04-17 09:46:00,0.8088,0.8091,0.8088,0.8091,1652684018.0
2008-04-17 09:47:00,0.8091,0.80915,0.80895,0.809,536500000.0
2008-04-17 09:48:00,0.809,0.8092,0.809,0.8092,1165184004.0
2008-04-17 09:49:00,0.8092,0.8092,0.8091,0.80915,129900000.0
2008-04-17 09:50:00,0.80915,0.80915,0.809,0.80905,527196000.0
2008-04-17 09:51:00,0.8091,0.80915,0.80895,0.8091,83856000.0
2008-04-17 09:52:00,0.8091,0.8092,0.8089,0.809,135200000.0
2008-04-17 09:53:00,0.809,0.809,0.8087,0.8087,98576000.0
2008-04-17 09:54:00,0.8087,0.8087,0.80845,0.8085,147100000.0
2008-04-17 09:55:00,0.8085,0.80855,0.80835,0.8085,65540000.0
2008-04-17 09:56:00,0.8085,0.8087,0.80845,0.8086,129772000.0
2008-04-17 09:57:00,0.8086,0.80885,0.8086,0.8088,79280000.0
2008-04-17 09:58:00,0.8088,0.80885,0.8086,0.8087,73500000.0
2008-04-17 09:59:00,0.8087,0.80905,0.8086,0.809,86596000.0
2008-04-17 10:00:00,0.809,0.809,0.8087,0.8087,219900000.0
2008-04-17 10:01:00,0.80875,0.8088,0.8087,0.80875,138096000.0
2008-04-17 10:02:00,0.80875,0.80875,0.80855,0.8087,143192000.0
2008-04-17 10:03:00,0.8087,0.80895,0.8086,0.8087,102780000.0
2008-04-17 10:04:00,0.8087,0.80875,0.80855,0.8086,77772000.0
2008-04-17 10:05:00,0.8086,0.80875,0.8086,0.8087,70700000.0
2008-04-17 10:06:00,0.8087,0.80875,0.8085,0.80855,62400000.0
2008-04-17 10:07:00,0.80855,0.8089,0.80855,0.8088,64588000.0
2008-04-17 10:08:00,0.8088,0.80885,0.8087,0.80875,62100000.0
2008-04-17 10:09:00,0.80875,0.8088,0.80865,0.8087,48800000.0
2008-04-17 10:10:00,0.8087,0.80875,0.8086,0.80875,65784000.0
2008-04-17 10:11:00,0.8087,0.8088,0.80865,0.80875,61200000.0
2008-04-17 10:12:00,0.80875,0.8088,0.8086,0.80865,140568000.0
2008-04-17 10:13:00,0.80865,0.80865,0.8085,0.8085,187227999.0
2008-04-17 10:14:00,0.8085,0.8087,0.8085,0.8087,197592000.0
2008-04-17 10:15:00,0.8087,0.8088,0.80865,0.8087,60400000.0
2008-04-17 10:16:00,0.8087,0.8088,0.8087,0.8088,67360000.0
2008-04-17 10:17:00,0.8088,0.8089,0.8087,0.8088,85292000.0
2008-04-17 10:18:00,0.8088,0.8089,0.8088,0.80885,29544000.0
2008-04-17 10:19:00,0.80885,0.80885,0.8088,0.8088,26200000.0
2008-04-17 10:20:00,0.8088,0.80885,0.8087,0.8088,74640000.0
2008-04-17 10:21:00,0.8088,0.80895,0.80875,0.80895,100196000.0
2008-04-17 10:22:00,0.80895,0.80895,0.80885,0.8089,324004000.0
2008-04-17 10:23:00,0.8089,0.8089,0.80885,0.8089,314476000.0
2008-04-17 10:24:00,0.8089,0.80895,0.80885,0.8089,540339996.0
2008-04-17 10:25:00,0.8089,0.8089,0.80885,0.8089,444300000.0
2008-04-17 10:26:00,0.8089,0.809,0.80885,0.80895,122988000.0
2008-04-17 10:27:00,0.80895,0.80905,0.8089,0.809,144288000.0
2008-04-17 10:28:00,0.80895,0.8094,0.8089,0.80905,329280001.0
2008-04-17 10:29:00,0.809,0.80905,0.8089,0.80895,583296000.0
2008-04-17 10:30:00,0.80895,0.809,0.8089,0.80895,249984000.0
2008-04-17 10:31:00,0.80895,0.80905,0.8089,0.80895,75096000.0
2008-04-17 10:32:00,0.80895,0.809,0.8089,0.80895,348396000.0
2008-04-17 10:33:00,0.80895,0.80905,0.8089,0.80905,154100000.0
2008-04-17 10:34:00,0.80905,0.80905,0.809,0.809,40300000.0
2008-04-17 10:35:00,0.809,0.80905,0.80895,0.80895,68200000.0
2008-04-17 10:36:00,0.80895,0.8091,0.8089,0.809,92200000.0
2008-04-17 10:37:00,0.809,0.80915,0.80895,0.8091,144892000.0
2008-04-17 10:38:00,0.8091,0.80925,0.8091,0.8091,153356000.0
2008-04-17 10:39:00,0.8091,0.8094,0.8091,0.8092,251700000.0
2008-04-17 10:40:00,0.80925,0.8093,0.80915,0.8092,128036000.0
2008-04-17 10:41:00,0.8092,0.80935,0.8092,0.80925,652348000.0
2008-04-17 10:42:00,0.80925,0.80925,0.80915,0.80915,108200000.0
2008-04-17 10:43:00,0.8092,0.8092,0.80905,0.80905,316684000.0
2008-04-17 10:44:00,0.80905,0.8091,0.80905,0.80905,317400000.0
2008-04-17 10:45:00,0.80905,0.8092,0.809,0.8092,204200000.0
2008-04-17 10:46:00,0.8092,0.8092,0.8091,0.8092,203720000.0
2008-04-17 10:47:00,0.8092,0.8092,0.80905,0.80915,221468000.0
2008-04-17 10:48:00,0.80915,0.80915,0.809,0.80905,559968000.0
2008-04-17 10:49:00,0.80905,0.80905,0.8089,0.8089,529656000.0
2008-04-17 10:50:00,0.8089,0.80895,0.8087,0.8088,382672000.0
2008-04-17 10:51:00,0.8088,0.8088,0.80845,0.8087,136556000.0
2008-04-17 10:52:00,0.8087,0.8089,0.8084,0.8084,95376000.0
2008-04-17 10:53:00,0.8084,0.80855,0.808,0.80805,169840000.0
2008-04-17 10:54:00,0.80805,0.8083,0.80795,0.808,280176000.0
2008-04-17 10:55:00,0.808,0.808,0.80755,0.8076,203608000.0
2008-04-17 10:56:00,0.80755,0.8077,0.80735,0.8077,138520000.0
2008-04-17 10:57:00,0.8077,0.8078,0.8076,0.8078,147524000.0
2008-04-17 10:58:00,0.8078,0.80795,0.8076,0.80765,114212000.0
2008-04-17 10:59:00,0.80765,0.80785,0.80765,0.8077,63100000.0
2008-04-17 11:00:00,0.8077,0.8078,0.8076,0.8076,76608000.0
2008-04-17 11:01:00,0.8076,0.80765,0.8075,0.80755,57956000.0
2008-04-17 11:02:00,0.80755,0.8076,0.8074,0.8075,79200000.0
2008-04-17 11:03:00,0.8075,0.8075,0.80735,0.80745,64996000.0
2008-04-17 11:04:00,0.80745,0.80745,0.8074,0.8074,63800000.0
2008-04-17 11:05:00,0.8074,0.80745,0.80705,0.80705,108744000.0
2008-04-17 11:06:00,0.80705,0.8073,0.80705,0.8072,325340000.0
2008-04-17 11:07:00,0.8072,0.8072,0.80685,0.807,272088000.0
2008-04-17 11:08:00,0.807,0.8072,0.8069,0.8072,70600000.0
2008-04-17 11:09:00,0.8072,0.8073,0.80715,0.80715,100656000.0
2008-04-17 11:10:00,0.80715,0.8072,0.807,0.807,121846000.0
2008-04-17 11:11:00,0.807,0.8071,0.8068,0.80695,168340000.0
2008-04-17 11:12:00,0.80695,0.8071,0.80685,0.8069,107772000.0
2008-04-17 11:13:00,0.8069,0.8073,0.8069,0.80725,110480000.0
2008-04-17 11:14:00,0.80725,0.8073,0.8071,0.8071,96500000.0
2008-04-17 11:15:00,0.8071,0.80735,0.80705,0.8073,282648000.0
2008-04-17 11:16:00,0.8073,0.8073,0.8072,0.8072,328384000.0
2008-04-17 11:17:00,0.80725,0.80735,0.8072,0.80725,285316000.0
2008-04-17 11:18:00,0.8072,0.80745,0.8072,0.8074,248288000.0
2008-04-17 11:19:00,0.8074,0.8079,0.8074,0.8079,111300001.0
2008-04-17 11:20:00,0.8079,0.808,0.80775,0.8079,287132000.0
2008-04-17 11:21:00,0.8079,0.808,0.8077,0.8079,269672005.0
2008-04-17 11:22:00,0.8079,0.8079,0.8078,0.80785,150664000.0
2008-04-17 11:23:00,0.8078,0.80805,0.8076,0.808,127092001.0
2008-04-17 11:24:00,0.808,0.80805,0.80795,0.808,131500000.0
2008-04-17 11:25:00,0.808,0.808,0.8079,0.80795,153800001.0
2008-04-17 11:26:00,0.80795,0.808,0.8077,0.80775,861416002.0
2008-04-17 11:27:00,0.80775,0.8078,0.8076,0.8076,176188000.0
2008-04-17 11:28:00,0.8076,0.8077,0.80755,0.8077,77196000.0
2008-04-17 11:29:00,0.8077,0.80775,0.8075,0.8076,223556000.0
2008-04-17 11:30:00,0.8076,0.8078,0.8076,0.8078,372680000.0
2008-04-17 11:31:00,0.8078,0.8078,0.8077,0.8077,52100000.0
2008-04-17 11:32:00,0.8077,0.8077,0.8075,0.8075,422688000.0
2008-04-17 11:33:00,0.8075,0.80755,0.80745,0.8075,113600000.0
2008-04-17 11:34:00,0.8075,0.8075,0.8074,0.80745,642952009.0
2008-04-17 11:35:00,0.80745,0.80745,0.8072,0.8072,542160000.0
2008-04-17 11:36:00,0.8072,0.8075,0.8072,0.8075,173692000.0
2008-04-17 11:37:00,0.8075,0.8076,0.80725,0.80735,105940000.0
2008-04-17 11:38:00,0.80735,0.80735,0.8072,0.8073,152800000.0
2008-04-17 11:39:00,0.8073,0.80735,0.80725,0.8073,355400000.0
2008-04-17 11:40:00,0.8073,0.80735,0.80725,0.80725,134300000.0
2008-04-17 11:41:00,0.8072,0.80735,0.8072,0.8073,46600000.0
2008-04-17 11:42:00,0.8073,0.80735,0.807,0.8071,192392000.0
2008-04-17 11:43:00,0.8071,0.8072,0.8071,0.8071,275252000.0
2008-04-17 11:44:00,0.8071,0.8073,0.8071,0.8073,232772000.0
2008-04-17 11:45:00,0.8073,0.80735,0.8072,0.80735,72300000.0
2008-04-17 11:46:00,0.80735,0.80735,0.8071,0.8071,162124000.0
2008-04-17 11:47:00,0.8071,0.80715,0.80685,0.8069,317148000.0
2008-04-17 11:48:00,0.8069,0.807,0.8068,0.8068,235200000.0
2008-04-17 11:49:00,0.80685,0.8069,0.80675,0.80685,89900000.0
2008-04-17 11:50:00,0.80685,0.8069,0.8067,0.80675,141896000.0
2008-04-17 11:51:00,0.80675,0.8068,0.8066,0.80665,97960000.0
2008-04-17 11:52:00,0.80665,0.8067,0.80645,0.80655,68792000.0
2008-04-17 11:53:00,0.80655,0.8067,0.8065,0.8066,75788000.0
2008-04-17 11:54:00,0.8066,0.80665,0.8064,0.80655,77200000.0
2008-04-17 11:55:00,0.80655,0.8067,0.8063,0.8063,157384000.0
2008-04-17 11:56:00,0.8063,0.80645,0.80615,0.8062,110288000.0
2008-04-17 11:57:00,0.8062,0.8063,0.8061,0.8062,315992000.0
2008-04-17 11:58:00,0.8062,0.8063,0.80615,0.80625,118400000.0
2008-04-17 11:59:00,0.80625,0.8066,0.80625,0.8066,135396000.0
2008-04-17 12:00:00,0.8066,0.80665,0.8065,0.8066,69292000.0
2008-04-17 12:01:00,0.8066,0.8066,0.8064,0.8065,73372000.0
2008-04-17 12:02:00,0.8065,0.8066,0.8064,0.80645,229060000.0
2008-04-17 12:03:00,0.80645,0.80645,0.8063,0.8063,137880000.0
2008-04-17 12:04:00,0.8063,0.80655,0.8063,0.8065,92300000.0
2008-04-17 12:05:00,0.8065,0.8066,0.8065,0.8066,132600000.0
2008-04-17 12:06:00,0.8066,0.8067,0.8066,0.8066,199992000.0
2008-04-17 12:07:00,0.80665,0.80665,0.8066,0.80665,124200000.0
2008-04-17 12:08:00,0.80665,0.80665,0.8065,0.80655,141480000.0
2008-04-17 12:09:00,0.80655,0.8066,0.80645,0.80645,303400000.0
2008-04-17 12:10:00,0.80645,0.80645,0.8063,0.80635,166100000.0
2008-04-17 12:11:00,0.80635,0.80635,0.80615,0.8062,158784000.0
2008-04-17 12:12:00,0.8062,0.80625,0.8061,0.8062,233896000.0
2008-04-17 12:13:00,0.8062,0.8063,0.80615,0.8063,193900000.0
2008-04-17 12:14:00,0.8063,0.80645,0.8063,0.8064,52400000.0
2008-04-17 12:15:00,0.8064,0.8064,0.8063,0.8063,63988000.0
2008-04-17 12:16:00,0.8063,0.8064,0.8063,0.80635,51100000.0
2008-04-17 12:17:00,0.80635,0.80645,0.80635,0.80645,109096000.0
2008-04-17 12:18:00,0.80645,0.80655,0.80645,0.8065,66800000.0
2008-04-17 12:19:00,0.8065,0.8065,0.8061,0.8061,71600000.0
2008-04-17 12:20:00,0.8061,0.8061,0.8051,0.8051,234552000.0
2008-04-17 12:21:00,0.8051,0.8053,0.8049,0.8053,258684000.0
2008-04-17 12:22:00,0.80525,0.80525,0.8049,0.80495,563172000.0
2008-04-17 12:23:00,0.80495,0.80495,0.80475,0.80475,323472000.0
2008-04-17 12:24:00,0.80475,0.80505,0.80475,0.80505,230212000.0
2008-04-17 12:25:00,0.80505,0.8053,0.805,0.8052,145472000.0
2008-04-17 12:26:00,0.8052,0.8053,0.8049,0.80495,639284000.0
2008-04-17 12:27:00,0.80495,0.805,0.8048,0.8048,261691999.0
2008-04-17 12:28:00,0.8048,0.8048,0.80465,0.8047,130440000.0
2008-04-17 12:29:00,0.8047,0.8048,0.80465,0.80475,106188000.0
2008-04-17 12:30:00,0.80475,0.80505,0.8047,0.8049,361860000.0
2008-04-17 12:31:00,0.8049,0.80505,0.80465,0.80465,313216000.0
2008-04-17 12:32:00,0.80465,0.805,0.80465,0.8049,225752000.0
2008-04-17 12:33:00,0.8049,0.80495,0.80475,0.80485,343272000.0
2008-04-17 12:34:00,0.80485,0.8049,0.8047,0.8047,130256000.0
2008-04-17 12:35:00,0.8047,0.8049,0.8047,0.8048,1216996021.0
2008-04-17 12:36:00,0.8048,0.80485,0.80465,0.8047,122904000.0
2008-04-17 12:37:00,0.8047,0.8047,0.80435,0.80435,108884000.0
2008-04-17 12:38:00,0.80435,0.8044,0.80415,0.80425,58896000.0
2008-04-17 12:39:00,0.80425,0.8044,0.80415,0.8043,172132000.0
2008-04-17 12:40:00,0.8043,0.80445,0.8042,0.8044,213120000.0
2008-04-17 12:41:00,0.8044,0.8044,0.80425,0.8044,154480000.0
2008-04-17 12:42:00,0.8044,0.8044,0.80425,0.80425,77908000.0
2008-04-17 12:43:00,0.80425,0.8043,0.804,0.8041,274240000.0
2008-04-17 12:44:00,0.8042,0.8043,0.8041,0.8043,174160000.0
2008-04-17 12:45:00,0.8043,0.8044,0.80425,0.8043,81680000.0
2008-04-17 12:46:00,0.8043,0.8043,0.8042,0.8042,133924000.0
2008-04-17 12:47:00,0.8042,0.8044,0.80415,0.80425,111764000.0
2008-04-17 12:48:00,0.80425,0.80425,0.8041,0.8041,170720000.0
2008-04-17 12:49:00,0.8041,0.80415,0.8038,0.80405,181604000.0
2008-04-17 12:50:00,0.80405,0.8041,0.80395,0.80405,73992000.0
2008-04-17 12:51:00,0.804,0.8042,0.804,0.8041,126120000.0
2008-04-17 12:52:00,0.8041,0.8042,0.8039,0.804,105676000.0
2008-04-17 12:53:00,0.804,0.80425,0.804,0.8042,164216000.0
2008-04-17 12:54:00,0.8042,0.80435,0.80395,0.80435,351256000.0
2008-04-17 12:55:00,0.80435,0.80465,0.80435,0.8044,230772000.0
2008-04-17 12:56:00,0.8044,0.8045,0.8044,0.8044,259892000.0
2008-04-17 12:57:00,0.8044,0.8044,0.8041,0.8042,309360000.0
2008-04-17 12:58:00,0.8042,0.8042,0.8037,0.8039,152160000.0
2008-04-17 12:59:00,0.8039,0.8039,0.8037,0.8037,245496000.0
2008-04-17 13:00:00,0.8037,0.80395,0.8037,0.80395,127688000.0
2008-04-17 13:01:00,0.80395,0.80395,0.8036,0.8036,164984000.0
2008-04-17 13:02:00,0.8036,0.80365,0.8034,0.80355,298840000.0
2008-04-17 13:03:00,0.80355,0.8036,0.80345,0.8035,158400000.0
2008-04-17 13:04:00,0.8035,0.8035,0.8032,0.8035,400664000.0
2008-04-17 13:05:00,0.8035,0.80375,0.8035,0.8037,80068000.0
2008-04-17 13:06:00,0.8037,0.8037,0.80345,0.80355,200992000.0
2008-04-17 13:07:00,0.80355,0.80355,0.80325,0.80345,183840000.0
2008-04-17 13:08:00,0.80345,0.8038,0.80345,0.80375,144736000.0
2008-04-17 13:09:00,0.80375,0.8038,0.80355,0.8037,130388000.0
2008-04-17 13:10:00,0.8037,0.80385,0.80355,0.80355,86380000.0
2008-04-17 13:11:00,0.80355,0.80355,0.80345,0.8035,81512000.0
2008-04-17 13:12:00,0.8035,0.8036,0.80345,0.80355,88392000.0
2008-04-17 13:13:00,0.80355,0.8036,0.80335,0.8034,139604000.0
2008-04-17 13:14:00,0.8034,0.80345,0.8032,0.8033,140460000.0
2008-04-17 13:15:00,0.8033,0.80335,0.8032,0.8033,235856000.0
2008-04-17 13:16:00,0.8033,0.80335,0.80315,0.80325,96472000.0
2008-04-17 13:17:00,0.80325,0.80345,0.8032,0.8034,176684000.0
2008-04-17 13:18:00,0.8034,0.80345,0.80315,0.8033,115160000.0
2008-04-17 13:19:00,0.80335,0.8034,0.80335,0.80335,66600000.0
2008-04-17 13:20:00,0.80335,0.80345,0.8033,0.8034,62400000.0
2008-04-17 13:21:00,0.8034,0.80365,0.8034,0.80365,694391999.0
2008-04-17 13:22:00,0.80365,0.80375,0.8034,0.8035,349750001.0
2008-04-17 13:23:00,0.8035,0.8036,0.8035,0.8036,49800000.0
2008-04-17 13:24:00,0.8036,0.80375,0.8036,0.80375,136756000.0
2008-04-17 13:25:00,0.80375,0.80395,0.80375,0.8039,106600000.0
2008-04-17 13:26:00,0.8039,0.80395,0.8039,0.8039,64800000.0
2008-04-17 13:27:00,0.8039,0.8039,0.8038,0.8039,113804000.0
2008-04-17 13:28:00,0.8039,0.80395,0.80385,0.80385,105828000.0
2008-04-17 13:29:00,0.80385,0.8039,0.8038,0.8039,54684000.0
2008-04-17 13:30:00,0.8039,0.804,0.80385,0.804,74388000.0
2008-04-17 13:31:00,0.804,0.80405,0.804,0.804,69800000.0
2008-04-17 13:32:00,0.804,0.804,0.8039,0.804,74672000.0
2008-04-17 13:33:00,0.804,0.80405,0.80395,0.80405,56400000.0
2008-04-17 13:34:00,0.80405,0.80405,0.8039,0.8039,66296000.0
2008-04-17 13:35:00,0.8039,0.804,0.8039,0.80395,129372000.0
2008-04-17 13:36:00,0.8039,0.804,0.8039,0.8039,84744000.0
2008-04-17 13:37:00,0.8039,0.8039,0.8037,0.8037,78060000.0
2008-04-17 13:38:00,0.8037,0.80375,0.8036,0.8036,85760000.0
2008-04-17 13:39:00,0.8036,0.8037,0.8036,0.8036,140684000.0
2008-04-17 13:40:00,0.8036,0.8037,0.80355,0.8037,70588000.0
2008-04-17 13:41:00,0.8037,0.8037,0.80345,0.8035,209208000.0
2008-04-17 13:42:00,0.80345,0.8038,0.80345,0.8037,82696000.0
2008-04-17 13:43:00,0.8037,0.8038,0.8037,0.8038,62700000.0
2008-04-17 13:44:00,0.8038,0.8038,0.8037,0.8037,51588000.0
2008-04-17 13:45:00,0.8037,0.80375,0.8028,0.8028,278044000.0
2008-04-17 13:46:00,0.8028,0.80325,0.80245,0.8026,240680000.0
2008-04-17 13:47:00,0.8026,0.8026,0.8021,0.8024,156412000.0
2008-04-17 13:48:00,0.8024,0.80265,0.8024,0.8026,222568001.0
2008-04-17 13:49:00,0.8026,0.8029,0.8025,0.8026,161552000.0
2008-04-17 13:50:00,0.8026,0.8031,0.8026,0.8028,179876000.0
2008-04-17 13:51:00,0.8028,0.8028,0.8023,0.80235,428344000.0
2008-04-17 13:52:00,0.80235,0.80255,0.80225,0.8024,386080000.0
2008-04-17 13:53:00,0.8024,0.8027,0.8024,0.8025,199980000.0
2008-04-17 13:54:00,0.8025,0.8027,0.80245,0.80255,193616000.0
2008-04-17 13:55:00,0.80255,0.80275,0.80245,0.80255,177784000.0
2008-04-17 13:56:00,0.80255,0.8026,0.8022,0.8023,270580000.0
2008-04-17 13:57:00,0.8023,0.8024,0.80185,0.80185,258872000.0
2008-04-17 13:58:00,0.80185,0.80185,0.8011,0.80135,355380000.0
2008-04-17 13:59:00,0.80135,0.8016,0.8012,0.8015,310240000.0
2008-04-17 14:00:00,0.8015,0.8016,0.8013,0.8014,191876000.0
2008-04-17 14:01:00,0.80145,0.8015,0.80115,0.80125,361156000.0
2008-04-17 14:02:00,0.8012,0.80145,0.801,0.80105,354872000.0
2008-04-17 14:03:00,0.80105,0.80135,0.80105,0.8013,336932000.0
2008-04-17 14:04:00,0.8013,0.8014,0.8013,0.80135,1221588000.0
2008-04-17 14:05:00,0.80135,0.80145,0.8013,0.8014,399332000.0
2008-04-17 14:06:00,0.8014,0.8015,0.80135,0.80145,165956000.0
2008-04-17 14:07:00,0.80145,0.8016,0.80145,0.80145,306348000.0
2008-04-17 14:08:00,0.80145,0.80175,0.80145,0.8017,835172000.0
2008-04-17 14:09:00,0.8017,0.8019,0.8017,0.80185,788483995.0
2008-04-17 14:10:00,0.80185,0.802,0.8018,0.8018,249992000.0
2008-04-17 14:11:00,0.8018,0.8018,0.8016,0.8017,233568000.0
2008-04-17 14:12:00,0.8017,0.80175,0.80155,0.8016,126776000.0
2008-04-17 14:13:00,0.8016,0.80165,0.8015,0.8015,247100000.0
2008-04-17 14:14:00,0.8015,0.8017,0.8015,0.8016,288088000.0
2008-04-17 14:15:00,0.8016,0.8017,0.8016,0.8017,155600000.0
2008-04-17 14:16:00,0.8017,0.80175,0.80165,0.8017,401672000.0
2008-04-17 14:17:00,0.8017,0.8019,0.8017,0.80185,800688000.0
2008-04-17 14:18:00,0.80185,0.80215,0.80185,0.8021,641092000.0
2008-04-17 14:19:00,0.8021,0.8021,0.8019,0.8019,566792000.0
2008-04-17 14:20:00,0.8019,0.8021,0.8019,0.80205,1142592000.0
2008-04-17 14:21:00,0.80205,0.8022,0.80205,0.80215,785803995.0
2008-04-17 14:22:00,0.80215,0.80215,0.80195,0.80195,86492000.0
2008-04-17 14:23:00,0.80195,0.802,0.8017,0.8017,296436000.0
2008-04-17 14:24:00,0.8017,0.8018,0.8017,0.8017,111096000.0
2008-04-17 14:25:00,0.8017,0.802,0.8017,0.8019,94680000.0
2008-04-17 14:26:00,0.802,0.8021,0.80195,0.802,85016000.0
2008-04-17 14:27:00,0.802,0.8022,0.802,0.8022,92996000.0
2008-04-17 14:28:00,0.8022,0.8022,0.802,0.8021,98576000.0
2008-04-17 14:29:00,0.8021,0.8023,0.802,0.802,142844000.0
2008-04-17 14:30:00,0.802,0.8021,0.8018,0.80195,186372000.0
2008-04-17 14:31:00,0.80195,0.80195,0.80175,0.8018,175716000.0
2008-04-17 14:32:00,0.8018,0.80185,0.8016,0.80175,146204000.0
2008-04-17 14:33:00,0.80175,0.80185,0.8017,0.8017,174272000.0
2008-04-17 14:34:00,0.8017,0.8021,0.80165,0.802,141976000.0
2008-04-17 14:35:00,0.802,0.8021,0.802,0.8021,84872000.0
2008-04-17 14:36:00,0.8021,0.8023,0.8021,0.80225,113688000.0
2008-04-17 14:37:00,0.8023,0.8027,0.8023,0.8026,125432000.0
2008-04-17 14:38:00,0.8026,0.8027,0.8025,0.8026,102708000.0
2008-04-17 14:39:00,0.8026,0.8028,0.8026,0.80275,121496000.0
2008-04-17 14:40:00,0.80275,0.80275,0.80265,0.80265,82200000.0
2008-04-17 14:41:00,0.80265,0.8028,0.8026,0.80265,141296000.0
2008-04-17 14:42:00,0.80265,0.8027,0.80255,0.8026,154200000.0
2008-04-17 14:43:00,0.8026,0.8026,0.8023,0.80235,113328000.0
2008-04-17 14:44:00,0.8023,0.80255,0.8022,0.8023,231800000.0
2008-04-17 14:45:00,0.8023,0.80255,0.80225,0.8025,99100000.0
2008-04-17 14:46:00,0.8025,0.8026,0.80245,0.80255,65900000.0
2008-04-17 14:47:00,0.80255,0.8026,0.80245,0.80255,102000000.0
2008-04-17 14:48:00,0.80255,0.80285,0.8025,0.80275,82400000.0
2008-04-17 14:49:00,0.80275,0.803,0.80265,0.803,103900000.0
2008-04-17 14:50:00,0.803,0.8031,0.8028,0.8029,110900000.0
2008-04-17 14:51:00,0.8029,0.8033,0.8028,0.80325,125200000.0
2008-04-17 14:52:00,0.80325,0.8035,0.80325,0.80345,95900000.0
2008-04-17 14:53:00,0.80345,0.80375,0.80345,0.80375,109016000.0
2008-04-17 14:54:00,0.80375,0.80375,0.8036,0.8037,83946000.0
2008-04-17 14:55:00,0.8037,0.8039,0.80365,0.8038,114800000.0
2008-04-17 14:56:00,0.8038,0.8038,0.80365,0.80365,120000000.0
2008-04-17 14:57:00,0.80365,0.8037,0.80355,0.80355,97700000.0
2008-04-17 14:58:00,0.80355,0.80365,0.8034,0.8036,126000000.0
2008-04-17 14:59:00,0.8036,0.8037,0.8036,0.80365,89000000.0
2008-04-17 15:00:00,0.80365,0.8037,0.80355,0.80365,111700000.0
2008-04-17 15:01:00,0.80365,0.80415,0.80365,0.80415,134100000.0
2008-04-17 15:02:00,0.8041,0.8043,0.80395,0.8042,196700000.0
2008-04-17 15:03:00,0.8042,0.80425,0.80405,0.80405,117400000.0
2008-04-17 15:04:00,0.80405,0.8042,0.804,0.8041,76500000.0
2008-04-17 15:05:00,0.8041,0.8042,0.804,0.8041,542200000.0
2008-04-17 15:06:00,0.8041,0.80425,0.8041,0.8042,300800000.0
2008-04-17 15:07:00,0.8042,0.8043,0.8042,0.8042,576500000.0
2008-04-17 15:08:00,0.8042,0.8042,0.8041,0.8042,252100000.0
2008-04-17 15:09:00,0.8042,0.8043,0.8042,0.8042,285800000.0
2008-04-17 15:10:00,0.8042,0.8043,0.8042,0.8043,213600000.0
2008-04-17 15:11:00,0.8043,0.8043,0.8042,0.8042,127300000.0
2008-04-17 15:12:00,0.8042,0.8046,0.8042,0.8046,126300000.0
2008-04-17 15:13:00,0.8046,0.8047,0.80455,0.8046,126800000.0
2008-04-17 15:14:00,0.8046,0.8047,0.8045,0.8047,64300000.0
2008-04-17 15:15:00,0.8047,0.8047,0.8044,0.8044,156800000.0
2008-04-17 15:16:00,0.8044,0.8044,0.80415,0.8042,573900000.0
2008-04-17 15:17:00,0.8042,0.8042,0.80395,0.80395,383100000.0
2008-04-17 15:18:00,0.80395,0.80395,0.80385,0.8039,209600000.0
2008-04-17 15:19:00,0.8039,0.804,0.8039,0.80395,184500000.0
2008-04-17 15:20:00,0.80395,0.804,0.8039,0.8039,88700000.0
2008-04-17 15:21:00,0.8039,0.8039,0.80385,0.80385,66800000.0
2008-04-17 15:22:00,0.80385,0.8039,0.8038,0.8039,111700000.0
2008-04-17 15:23:00,0.8039,0.8039,0.80375,0.8038,240400000.0
2008-04-17 15:24:00,0.8038,0.8039,0.8038,0.8038,313200000.0
2008-04-17 15:25:00,0.8038,0.8039,0.8038,0.80385,71300000.0
2008-04-17 15:26:00,0.80385,0.8039,0.8038,0.8038,57400000.0
2008-04-17 15:27:00,0.8038,0.80385,0.8038,0.8038,56700000.0
2008-04-17 15:28:00,0.8038,0.80385,0.8037,0.8037,40200000.0
2008-04-17 15:29:00,0.8037,0.80375,0.8037,0.80375,54800000.0
2008-04-17 15:30:00,0.8037,0.80375,0.80355,0.80355,157200000.0
2008-04-17 15:31:00,0.80355,0.80365,0.80355,0.8036,65000000.0
2008-04-17 15:32:00,0.8036,0.8037,0.8036,0.8036,52800000.0
2008-04-17 15:33:00,0.8036,0.8036,0.8035,0.8035,41900000.0
2008-04-17 15:34:00,0.8035,0.8036,0.8035,0.80355,74400000.0
2008-04-17 15:35:00,0.80355,0.8036,0.80335,0.8034,223000000.0
2008-04-17 15:36:00,0.8034,0.8035,0.8034,0.8035,81200000.0
2008-04-17 15:37:00,0.8035,0.8036,0.80345,0.80355,83900000.0
2008-04-17 15:38:00,0.80355,0.8037,0.80355,0.8037,60700000.0
2008-04-17 15:39:00,0.8037,0.8037,0.8036,0.8036,36000000.0
2008-04-17 15:40:00,0.8036,0.8037,0.8035,0.8036,94700000.0
2008-04-17 15:41:00,0.8036,0.8037,0.8036,0.8037,89200000.0
2008-04-17 15:42:00,0.8037,0.8037,0.8036,0.8036,96100000.0
2008-04-17 15:43:00,0.8036,0.8036,0.8034,0.80345,179600000.0
2008-04-17 15:44:00,0.80345,0.80345,0.8032,0.8032,288100000.0
2008-04-17 15:45:00,0.8032,0.8034,0.8032,0.8033,137600000.0
2008-04-17 15:46:00,0.8033,0.80335,0.80325,0.80325,126200000.0
2008-04-17 15:47:00,0.80325,0.8033,0.8031,0.8032,440700000.0
2008-04-17 15:48:00,0.8032,0.8033,0.8032,0.8032,102900000.0
2008-04-17 15:49:00,0.8032,0.8032,0.803,0.8031,194700000.0
2008-04-17 15:50:00,0.8031,0.80335,0.8031,0.8033,124800000.0
2008-04-17 15:51:00,0.8033,0.8033,0.8031,0.8031,125200000.0
2008-04-17 15:52:00,0.8031,0.8031,0.8028,0.8029,155700000.0
2008-04-17 15:53:00,0.8029,0.80295,0.8026,0.8027,275100000.0
2008-04-17 15:54:00,0.8027,0.8029,0.80265,0.8029,146000000.0
2008-04-17 15:55:00,0.80285,0.803,0.80275,0.8028,160800000.0
2008-04-17 15:56:00,0.8028,0.8028,0.8026,0.8027,176900000.0
2008-04-17 15:57:00,0.8027,0.80285,0.8027,0.8028,145300000.0
2008-04-17 15:58:00,0.8028,0.8028,0.8026,0.8026,153300000.0
2008-04-17 15:59:00,0.8026,0.80285,0.8025,0.8027,162700000.0
2008-04-17 16:00:00,0.8027,0.8032,0.8027,0.80305,103200000.0
2008-04-17 16:01:00,0.80305,0.80315,0.80275,0.8028,112400000.0
2008-04-17 16:02:00,0.8028,0.80335,0.8028,0.8032,126100000.0
2008-04-17 16:03:00,0.8032,0.8034,0.80315,0.8032,162200000.0
2008-04-17 16:04:00,0.8032,0.8032,0.803,0.803,136000000.0
2008-04-17 16:05:00,0.803,0.8031,0.8029,0.8031,185800000.0
2008-04-17 16:06:00,0.8031,0.8032,0.803,0.8031,153000000.0
2008-04-17 16:07:00,0.8031,0.8032,0.803,0.8032,289800000.0
2008-04-17 16:08:00,0.8032,0.8032,0.8029,0.8029,329699999.0
2008-04-17 16:09:00,0.80295,0.80305,0.8029,0.80305,182400000.0
2008-04-17 16:10:00,0.80305,0.8031,0.80295,0.80295,129200000.0
2008-04-17 16:11:00,0.8029,0.80295,0.8028,0.8029,242000000.0
2008-04-17 16:12:00,0.8029,0.8029,0.80255,0.8026,234300000.0
2008-04-17 16:13:00,0.8026,0.8027,0.8026,0.8026,72700000.0
2008-04-17 16:14:00,0.8026,0.8027,0.8025,0.8025,120100000.0
2008-04-17 16:15:00,0.8025,0.80255,0.80235,0.8024,189500000.0
2008-04-17 16:16:00,0.8024,0.8025,0.80235,0.8024,98500000.0
2008-04-17 16:17:00,0.8024,0.8025,0.8024,0.8025,89100000.0
2008-04-17 16:18:00,0.8025,0.8025,0.8023,0.8025,69000000.0
2008-04-17 16:19:00,0.8025,0.8025,0.802,0.80205,183500000.0
2008-04-17 16:20:00,0.80205,0.80215,0.80185,0.8019,109200000.0
2008-04-17 16:21:00,0.8019,0.8019,0.8018,0.8018,76300000.0
2008-04-17 16:22:00,0.8018,0.80195,0.80175,0.8018,130400000.0
2008-04-17 16:23:00,0.8018,0.8019,0.8015,0.80155,208800000.0
2008-04-17 16:24:00,0.80155,0.8019,0.80155,0.8019,74500000.0
2008-04-17 16:25:00,0.8019,0.80205,0.8019,0.802,93500000.0
2008-04-17 16:26:00,0.802,0.80205,0.8019,0.80205,94000000.0
2008-04-17 16:27:00,0.8021,0.8021,0.8019,0.8019,86800000.0
2008-04-17 16:28:00,0.8019,0.8019,0.80165,0.80175,246300000.0
2008-04-17 16:29:00,0.80175,0.8019,0.80175,0.80185,71400000.0
2008-04-17 16:30:00,0.80185,0.8019,0.8017,0.8018,144600000.0
2008-04-17 16:31:00,0.8018,0.8018,0.8016,0.80165,117600000.0
2008-04-17 16:32:00,0.8017,0.8017,0.80155,0.80155,109400000.0
2008-04-17 16:33:00,0.80155,0.80165,0.8015,0.80155,189600000.0
2008-04-17 16:34:00,0.8015,0.8016,0.80145,0.8016,129600000.0
2008-04-17 16:35:00,0.8016,0.8016,0.8015,0.8015,204700000.0
2008-04-17 16:36:00,0.8015,0.8016,0.8012,0.8012,351500000.0
2008-04-17 16:37:00,0.8012,0.8012,0.80095,0.801,289800000.0
2008-04-17 16:38:00,0.801,0.80135,0.801,0.8013,152100000.0
2008-04-17 16:39:00,0.8013,0.80135,0.80115,0.80135,207700000.0
2008-04-17 16:40:00,0.80135,0.80135,0.8012,0.80125,113500000.0
2008-04-17 16:41:00,0.80125,0.8014,0.80115,0.8014,169100000.0
2008-04-17 16:42:00,0.8014,0.8015,0.8014,0.8015,75200000.0
2008-04-17 16:43:00,0.8015,0.8015,0.80145,0.80145,147000000.0
2008-04-17 16:44:00,0.80145,0.80155,0.80145,0.80155,85700000.0
2008-04-17 16:45:00,0.80155,0.8016,0.8015,0.8016,81800000.0
2008-04-17 16:46:00,0.8016,0.8017,0.8016,0.8016,84500000.0
2008-04-17 16:47:00,0.8016,0.8016,0.8015,0.8015,368000000.0
2008-04-17 16:48:00,0.8015,0.8016,0.8014,0.8015,459200000.0
2008-04-17 16:49:00,0.8015,0.8016,0.8014,0.80145,182000000.0
2008-04-17 16:50:00,0.80145,0.80145,0.8013,0.80135,115600000.0
2008-04-17 16:51:00,0.80135,0.80135,0.8012,0.8012,254200000.0
2008-04-17 16:52:00,0.8012,0.80135,0.80115,0.8013,639999999.0
2008-04-17 16:53:00,0.8013,0.8014,0.8011,0.80125,302500000.0
2008-04-17 16:54:00,0.80125,0.8014,0.80115,0.80115,785300002.0
2008-04-17 16:55:00,0.80115,0.80115,0.801,0.801,122900000.0
2008-04-17 16:56:00,0.801,0.8011,0.80095,0.80105,625100000.0
2008-04-17 16:57:00,0.80105,0.8011,0.8008,0.80085,1870200002.0
2008-04-17 16:58:00,0.8008,0.8009,0.8007,0.80075,413200002.0
2008-04-17 16:59:00,0.80075,0.8009,0.8006,0.8009,242500000.0
2008-04-17 17:00:00,0.8009,0.80105,0.80085,0.80095,142600000.0
2008-04-17 17:01:00,0.80095,0.8012,0.80095,0.8012,99400000.0
2008-04-17 17:02:00,0.8012,0.8014,0.80115,0.80135,93700000.0
2008-04-17 17:03:00,0.80135,0.80155,0.80135,0.8015,98400000.0
2008-04-17 17:04:00,0.8015,0.80165,0.8015,0.80155,121900000.0
2008-04-17 17:05:00,0.80155,0.80165,0.80155,0.80165,114200000.0
2008-04-17 17:06:00,0.80165,0.8017,0.80155,0.8016,83400000.0
2008-04-17 17:07:00,0.8016,0.80165,0.8015,0.8015,68400000.0
2008-04-17 17:08:00,0.8015,0.80155,0.80145,0.8015,79000000.0
2008-04-17 17:09:00,0.8015,0.80155,0.8014,0.8014,116600000.0
2008-04-17 17:10:00,0.8014,0.8015,0.801,0.8011,127300000.0
2008-04-17 17:11:00,0.8011,0.8011,0.80085,0.8009,248800000.0
2008-04-17 17:12:00,0.8009,0.8011,0.8009,0.8011,648200000.0
2008-04-17 17:13:00,0.8011,0.8011,0.801,0.801,1236400006.0
2008-04-17 17:14:00,0.801,0.80105,0.80095,0.801,218300000.0
2008-04-17 17:15:00,0.801,0.801,0.8008,0.8009,94200000.0
2008-04-17 17:16:00,0.8009,0.8011,0.8009,0.801,1612300015.0
2008-04-17 17:17:00,0.801,0.80105,0.8007,0.8007,758900011.0
2008-04-17 17:18:00,0.8007,0.8008,0.8006,0.8006,145700000.0
2008-04-17 17:19:00,0.8006,0.8007,0.8006,0.8007,452300013.0
2008-04-17 17:20:00,0.8007,0.8007,0.8005,0.8006,286500000.0
2008-04-17 17:21:00,0.8006,0.8007,0.8005,0.8007,52700000.0
2008-04-17 17:22:00,0.8007,0.8007,0.8005,0.8006,53400000.0
2008-04-17 17:23:00,0.8006,0.8006,0.8005,0.8005,71400000.0
2008-04-17 17:24:00,0.8005,0.8006,0.8005,0.8005,49400000.0
2008-04-17 17:25:00,0.8005,0.8006,0.8005,0.8005,44400000.0
2008-04-17 17:26:00,0.8005,0.8005,0.8004,0.8005,69700000.0
2008-04-17 17:27:00,0.8005,0.801,0.80045,0.801,202700000.0
2008-04-17 17:28:00,0.801,0.8012,0.8009,0.8012,67600000.0
2008-04-17 17:29:00,0.8012,0.8012,0.8007,0.80075,141200000.0
2008-04-17 17:30:00,0.80075,0.8008,0.8006,0.80075,128800000.0
2008-04-17 17:31:00,0.80075,0.8008,0.8006,0.8007,48700000.0
2008-04-17 17:32:00,0.8007,0.8007,0.8005,0.8006,42600000.0
2008-04-17 17:33:00,0.8006,0.8006,0.8004,0.8004,89100000.0
2008-04-17 17:34:00,0.8004,0.8006,0.8004,0.8006,79100000.0
2008-04-17 17:35:00,0.8006,0.8007,0.8006,0.8007,55700000.0
2008-04-17 17:36:00,0.8007,0.8008,0.8002,0.8003,314500000.0
2008-04-17 17:37:00,0.80025,0.8004,0.80005,0.8003,305100000.0
2008-04-17 17:38:00,0.8003,0.8003,0.80025,0.8003,716900000.0
2008-04-17 17:39:00,0.8003,0.8004,0.8003,0.8004,78500000.0
2008-04-17 17:40:00,0.8004,0.8004,0.80025,0.8003,198900000.0
2008-04-17 17:41:00,0.8003,0.8003,0.8002,0.8003,119400000.0
2008-04-17 17:42:00,0.8003,0.8003,0.8001,0.8001,68400000.0
2008-04-17 17:43:00,0.8001,0.8001,0.79965,0.7997,179800000.0
2008-04-17 17:44:00,0.79965,0.7998,0.7993,0.7997,298600000.0
2008-04-17 17:45:00,0.7997,0.7998,0.7997,0.7997,95700000.0
2008-04-17 17:46:00,0.7997,0.7997,0.7996,0.7996,111300000.0
2008-04-17 17:47:00,0.7996,0.7997,0.7995,0.7996,149500000.0
2008-04-17 17:48:00,0.7996,0.7996,0.79945,0.7995,81500000.0
2008-04-17 17:49:00,0.7995,0.7995,0.7995,0.7995,22400000.0
2008-04-17 17:50:00,0.7995,0.7995,0.7993,0.7994,411500000.0
2008-04-17 17:51:00,0.7994,0.7995,0.7992,0.7992,92900000.0
2008-04-17 17:52:00,0.7993,0.7994,0.7992,0.7992,121500000.0
2008-04-17 17:53:00,0.7992,0.7994,0.7992,0.7994,196400000.0
2008-04-17 17:54:00,0.7994,0.7995,0.7992,0.7992,236900000.0
2008-04-17 17:55:00,0.79925,0.7995,0.7992,0.7995,87300000.0
2008-04-17 17:56:00,0.7995,0.7997,0.7995,0.7997,145200000.0
2008-04-17 17:57:00,0.7997,0.79975,0.7997,0.7997,234200000.0
2008-04-17 17:58:00,0.7997,0.7998,0.7997,0.7997,26300000.0
2008-04-17 17:59:00,0.7997,0.7999,0.7997,0.7998,493500000.0
2008-04-17 18:00:00,0.7998,0.7999,0.7997,0.7997,330800000.0
2008-04-17 18:01:00,0.7997,0.7997,0.79965,0.79965,114400000.0
2008-04-17 18:02:00,0.79965,0.7997,0.7994,0.7994,234000000.0
2008-04-17 18:03:00,0.7994,0.7995,0.7993,0.7994,128000000.0
2008-04-17 18:04:00,0.7994,0.79945,0.7994,0.7994,63500000.0
2008-04-17 18:05:00,0.7994,0.7994,0.79905,0.7991,85600000.0
2008-04-17 18:06:00,0.7991,0.7991,0.799,0.79905,115500000.0
2008-04-17 18:07:00,0.79905,0.7991,0.79905,0.7991,18000000.0
2008-04-17 18:08:00,0.7991,0.7992,0.7991,0.7991,44000000.0
2008-04-17 18:09:00,0.7991,0.7991,0.7991,0.7991,15400000.0
2008-04-17 18:10:00,0.7991,0.7992,0.799,0.799,262700000.0
2008-04-17 18:11:00,0.79895,0.799,0.7989,0.79895,186000000.0
2008-04-17 18:12:00,0.79895,0.799,0.7987,0.7988,154200000.0
2008-04-17 18:13:00,0.7988,0.799,0.7988,0.7989,34800000.0
2008-04-17 18:14:00,0.7989,0.799,0.7989,0.79895,34400000.0
2008-04-17 18:15:00,0.79895,0.799,0.7989,0.7989,1250399978.0
2008-04-17 18:16:00,0.7989,0.79925,0.7989,0.7992,496900000.0
2008-04-17 18:17:00,0.7992,0.7993,0.7992,0.7992,195100000.0
2008-04-17 18:18:00,0.7992,0.7993,0.7992,0.79925,136300000.0
2008-04-17 18:19:00,0.79925,0.7995,0.79925,0.7995,83600000.0
2008-04-17 18:20:00,0.7995,0.7996,0.7995,0.7995,82900000.0
2008-04-17 18:21:00,0.7995,0.7996,0.7994,0.7995,251300000.0
2008-04-17 18:22:00,0.7995,0.7995,0.7994,0.7995,16000000.0
2008-04-17 18:23:00,0.7995,0.7995,0.7993,0.79945,39900000.0
2008-04-17 18:24:00,0.79945,0.7995,0.7994,0.79945,195000000.0
2008-04-17 18:25:00,0.7994,0.79945,0.7994,0.7994,152700000.0
2008-04-17 18:26:00,0.7994,0.7995,0.7994,0.7995,26000000.0
2008-04-17 18:27:00,0.7995,0.7996,0.7995,0.79955,49800000.0
2008-04-17 18:28:00,0.79955,0.7996,0.7995,0.7995,67900000.0
2008-04-17 18:29:00,0.7995,0.7996,0.7995,0.7995,36900000.0
2008-04-17 18:30:00,0.7995,0.7996,0.7995,0.7996,47600000.0
2008-04-17 18:31:00,0.7996,0.7997,0.7996,0.7997,17400000.0
2008-04-17 18:32:00,0.7997,0.7997,0.7996,0.7997,35300000.0
2008-04-17 18:33:00,0.79975,0.7999,0.7997,0.7998,39000000.0
2008-04-17 18:34:00,0.7998,0.7998,0.7997,0.7997,30400000.0
2008-04-17 18:35:00,0.7997,0.7997,0.7996,0.7997,88300000.0
2008-04-17 18:36:00,0.7997,0.7998,0.79965,0.7998,48600000.0
2008-04-17 18:37:00,0.7998,0.7998,0.79965,0.7998,131000000.0
2008-04-17 18:38:00,0.7998,0.7999,0.7998,0.7999,30600000.0
2008-04-17 18:39:00,0.7999,0.7999,0.79985,0.79985,33100000.0
2008-04-17 18:40:00,0.79985,0.7999,0.7998,0.79985,19800000.0
2008-04-17 18:41:00,0.79985,0.79985,0.7996,0.7996,62500000.0
2008-04-17 18:42:00,0.7996,0.7997,0.79955,0.7997,82200000.0
2008-04-17 18:43:00,0.7997,0.7997,0.79955,0.7996,157500000.0
2008-04-17 18:44:00,0.7996,0.7998,0.7996,0.7996,42100000.0
2008-04-17 18:45:00,0.7996,0.7997,0.7996,0.79965,52200000.0
2008-04-17 18:46:00,0.79965,0.7997,0.79965,0.7997,39900000.0
2008-04-17 18:47:00,0.7997,0.7998,0.7997,0.7998,34500000.0
2008-04-17 18:48:00,0.7998,0.7998,0.79975,0.7998,17500000.0
2008-04-17 18:49:00,0.7998,0.7998,0.7998,0.7998,10200000.0
2008-04-17 18:50:00,0.7998,0.79985,0.7998,0.7998,27300000.0
2008-04-17 18:51:00,0.7998,0.7999,0.7998,0.7999,157900000.0
2008-04-17 18:52:00,0.7999,0.8,0.7998,0.7998,81100000.0
2008-04-17 18:53:00,0.7998,0.7998,0.7998,0.7998,22200000.0
2008-04-17 18:54:00,0.7998,0.7998,0.79965,0.7997,33600000.0
2008-04-17 18:55:00,0.7997,0.7997,0.7996,0.7996,19200000.0
2008-04-17 18:56:00,0.7996,0.7996,0.7996,0.7996,26400000.0
2008-04-17 18:57:00,0.7996,0.7997,0.7996,0.7996,18500000.0
2008-04-17 18:58:00,0.7996,0.79965,0.7996,0.7996,23000000.0
2008-04-17 18:59:00,0.7996,0.7997,0.7996,0.7997,111200000.0
2008-04-17 19:00:00,0.7997,0.7997,0.7995,0.7996,134800000.0
2008-04-17 19:01:00,0.7996,0.79965,0.7996,0.7996,23600000.0
2008-04-17 19:02:00,0.7996,0.7996,0.7995,0.7996,49600000.0
2008-04-17 19:03:00,0.7996,0.7996,0.7995,0.79955,81200000.0
2008-04-17 19:04:00,0.79955,0.79955,0.7995,0.7995,57100000.0
2008-04-17 19:05:00,0.7995,0.7995,0.7995,0.7995,17200000.0
2008-04-17 19:06:00,0.7995,0.7995,0.7994,0.7995,59500000.0
2008-04-17 19:07:00,0.7995,0.7995,0.7994,0.7994,35700000.0
2008-04-17 19:08:00,0.7994,0.7996,0.7994,0.7995,39000000.0
2008-04-17 19:09:00,0.7995,0.7995,0.7995,0.7995,41000000.0
2008-04-17 19:10:00,0.7995,0.7995,0.7993,0.7993,49300000.0
2008-04-17 19:11:00,0.7993,0.79935,0.7992,0.7993,43900000.0
2008-04-17 19:12:00,0.7993,0.7993,0.7992,0.7993,63200000.0
2008-04-17 19:13:00,0.7993,0.7994,0.79925,0.7994,90700000.0
2008-04-17 19:14:00,0.7994,0.7996,0.7994,0.79945,61800000.0
2008-04-17 19:15:00,0.79945,0.7996,0.79945,0.7996,30200000.0
2008-04-17 19:16:00,0.7996,0.7997,0.7995,0.79955,44900000.0
2008-04-17 19:17:00,0.79955,0.7997,0.79955,0.7997,43700000.0
2008-04-17 19:18:00,0.7997,0.79975,0.79965,0.7997,130100000.0
2008-04-17 19:19:00,0.7997,0.79975,0.7996,0.79965,71000000.0
2008-04-17 19:20:00,0.79965,0.79985,0.79965,0.7998,51700000.0
2008-04-17 19:21:00,0.7998,0.7998,0.79955,0.7997,60100000.0
2008-04-17 19:22:00,0.7997,0.7997,0.7996,0.79965,60000000.0
2008-04-17 19:23:00,0.79965,0.7998,0.79955,0.7997,140700000.0
2008-04-17 19:24:00,0.7997,0.79975,0.7997,0.79975,43400000.0
2008-04-17 19:25:00,0.79975,0.79975,0.79955,0.7996,54800000.0
2008-04-17 19:26:00,0.7996,0.7996,0.79955,0.7996,78600000.0
2008-04-17 19:27:00,0.79955,0.7996,0.79945,0.79945,138200000.0
2008-04-17 19:28:00,0.79945,0.79945,0.7994,0.7994,30000000.0
2008-04-17 19:29:00,0.7994,0.79945,0.7994,0.79945,41400000.0
2008-04-17 19:30:00,0.7994,0.7995,0.7994,0.79945,42400000.0
2008-04-17 19:31:00,0.79945,0.7996,0.79945,0.7996,47200000.0
2008-04-17 19:32:00,0.7996,0.7996,0.79945,0.7996,57200000.0
2008-04-17 19:33:00,0.7996,0.7996,0.7995,0.79955,57000000.0
2008-04-17 19:34:00,0.79955,0.79955,0.7995,0.7995,41600000.0
2008-04-17 19:35:00,0.7995,0.79955,0.7995,0.79955,23000000.0
2008-04-17 19:36:00,0.79955,0.7996,0.79955,0.7996,34000000.0
2008-04-17 19:37:00,0.7996,0.79965,0.79955,0.79955,60800000.0
2008-04-17 19:38:00,0.79955,0.7996,0.7995,0.7995,51400000.0
2008-04-17 19:39:00,0.7995,0.7995,0.79935,0.7994,52200000.0
2008-04-17 19:40:00,0.7994,0.79945,0.79935,0.7994,63900000.0
2008-04-17 19:41:00,0.7994,0.79945,0.7994,0.79945,53400000.0
2008-04-17 19:42:00,0.79945,0.79955,0.79945,0.7995,65200000.0
2008-04-17 19:43:00,0.7995,0.79965,0.7995,0.7996,77200000.0
2008-04-17 19:44:00,0.7996,0.79965,0.79955,0.7996,62000000.0
2008-04-17 19:45:00,0.7996,0.7996,0.79945,0.79945,95700000.0
2008-04-17 19:46:00,0.79945,0.7996,0.7993,0.79955,126400000.0
2008-04-17 19:47:00,0.79955,0.79955,0.79925,0.7993,111400000.0
2008-04-17 19:48:00,0.7993,0.79935,0.7991,0.7991,157200000.0
2008-04-17 19:49:00,0.7991,0.7992,0.79905,0.7991,71700000.0
2008-04-17 19:50:00,0.7991,0.79915,0.7989,0.7989,69400000.0
2008-04-17 19:51:00,0.7989,0.79895,0.7989,0.79895,47000000.0
2008-04-17 19:52:00,0.79895,0.799,0.7987,0.7987,90700000.0
2008-04-17 19:53:00,0.7987,0.7987,0.7986,0.79865,89600000.0
2008-04-17 19:54:00,0.79865,0.79875,0.79855,0.79855,122300000.0
2008-04-17 19:55:00,0.79855,0.7986,0.7985,0.7985,160100000.0
2008-04-17 19:56:00,0.7985,0.7985,0.7981,0.79815,163600000.0
2008-04-17 19:57:00,0.79815,0.79825,0.79815,0.7982,47600000.0
2008-04-17 19:58:00,0.7982,0.79825,0.79815,0.7982,76000000.0
2008-04-17 19:59:00,0.7982,0.7982,0.79805,0.79805,126000000.0
2008-04-17 20:00:00,0.79805,0.7981,0.798,0.79805,206400000.0
2008-04-17 20:01:00,0.79805,0.7982,0.79805,0.7982,68900000.0
2008-04-17 20:02:00,0.7982,0.7982,0.79805,0.79815,76500000.0
2008-04-17 20:03:00,0.79815,0.79815,0.79805,0.7981,67000000.0
2008-04-17 20:04:00,0.7981,0.7981,0.79765,0.79765,184134000.0
2008-04-17 20:05:00,0.79765,0.7978,0.7976,0.7978,89646000.0
2008-04-17 20:06:00,0.7978,0.79795,0.79775,0.79795,67944000.0
2008-04-17 20:07:00,0.7979,0.79795,0.79785,0.7979,68000000.0
2008-04-17 20:08:00,0.7979,0.79795,0.7978,0.7978,482558000.0
2008-04-17 20:09:00,0.79785,0.7979,0.7978,0.79785,499704000.0
2008-04-17 20:10:00,0.7979,0.7979,0.7978,0.7978,88178000.0
2008-04-17 20:11:00,0.7978,0.79795,0.7978,0.7979,50400000.0
2008-04-17 20:12:00,0.7979,0.79795,0.7979,0.79795,35300000.0
2008-04-17 20:13:00,0.79795,0.79805,0.7979,0.79805,51772000.0
2008-04-17 20:14:00,0.79805,0.7981,0.7978,0.7978,59760000.0
2008-04-17 20:15:00,0.7978,0.79785,0.7977,0.7978,96100000.0
2008-04-17 20:16:00,0.7978,0.7978,0.7976,0.79765,42258000.0
2008-04-17 20:17:00,0.79765,0.7977,0.79765,0.7977,64900000.0
2008-04-17 20:18:00,0.7977,0.7978,0.7977,0.79775,43000000.0
2008-04-17 20:19:00,0.79775,0.79785,0.79775,0.79785,56686000.0
2008-04-17 20:20:00,0.79785,0.7979,0.79785,0.79785,25204000.0
2008-04-17 20:21:00,0.79785,0.79785,0.79775,0.7978,69360000.0
2008-04-17 20:22:00,0.7978,0.79785,0.7978,0.7978,41972000.0
2008-04-17 20:23:00,0.7978,0.7978,0.79775,0.7978,51400000.0
2008-04-17 20:24:00,0.7978,0.79805,0.7978,0.798,61400000.0
2008-04-17 20:25:00,0.798,0.7981,0.79795,0.7981,75492000.0
2008-04-17 20:26:00,0.7981,0.7981,0.79775,0.7979,162446000.0
2008-04-17 20:27:00,0.7979,0.79795,0.7978,0.79795,112330000.0
2008-04-17 20:28:00,0.79795,0.79795,0.7979,0.79795,63200000.0
2008-04-17 20:29:00,0.79795,0.79795,0.79785,0.7979,37800000.0
2008-04-17 20:30:00,0.7979,0.7979,0.7978,0.79785,46516000.0
2008-04-17 20:31:00,0.79785,0.79785,0.79755,0.7977,234764000.0
2008-04-17 20:32:00,0.7977,0.7977,0.79755,0.79755,97424000.0
2008-04-17 20:33:00,0.79755,0.7976,0.7975,0.79755,150550000.0
2008-04-17 20:34:00,0.79755,0.79765,0.79755,0.79765,52436000.0
2008-04-17 20:35:00,0.79765,0.7977,0.79765,0.79765,45000000.0
2008-04-17 20:36:00,0.79765,0.7977,0.79765,0.7977,55830000.0
2008-04-17 20:37:00,0.7977,0.7977,0.7976,0.7976,118802000.0
2008-04-17 20:38:00,0.7976,0.7976,0.79755,0.79755,60272000.0
2008-04-17 20:39:00,0.79755,0.79755,0.7975,0.7975,105304000.0
2008-04-17 20:40:00,0.79755,0.79755,0.79745,0.7975,186902000.0
2008-04-17 20:41:00,0.7975,0.7976,0.79745,0.7975,258644000.0
2008-04-17 20:42:00,0.7975,0.79755,0.7975,0.7975,97836000.0
2008-04-17 20:43:00,0.7975,0.7977,0.79745,0.7976,92444000.0
2008-04-17 20:44:00,0.7976,0.79765,0.79755,0.79755,46800000.0
2008-04-17 20:45:00,0.79755,0.79755,0.79745,0.7975,191286000.0
2008-04-17 20:46:00,0.7975,0.79755,0.79745,0.79755,83286000.0
2008-04-17 20:47:00,0.79755,0.79755,0.7974,0.79745,105358000.0
2008-04-17 20:48:00,0.79745,0.7975,0.79735,0.79735,71762000.0
2008-04-17 20:49:00,0.79735,0.79735,0.7972,0.79725,454272000.0
2008-04-17 20:50:00,0.79725,0.79735,0.7972,0.7972,108672000.0
2008-04-17 20:51:00,0.7972,0.79725,0.79715,0.79725,113730000.0
2008-04-17 20:52:00,0.79725,0.79735,0.7972,0.7973,98300000.0
2008-04-17 20:53:00,0.7973,0.7973,0.7972,0.79725,105860000.0
2008-04-17 20:54:00,0.79725,0.79735,0.79725,0.7973,82286000.0
2008-04-17 20:55:00,0.7973,0.79735,0.7971,0.79715,86558000.0
2008-04-17 20:56:00,0.79715,0.79725,0.7971,0.79715,55000000.0
2008-04-17 20:57:00,0.79715,0.79735,0.79705,0.79735,83444000.0
2008-04-17 20:58:00,0.79735,0.7974,0.79725,0.7973,265960000.0
2008-04-17 20:59:00,0.7973,0.7977,0.7973,0.7977,252302000.0
2008-04-17 21:00:00,0.7977,0.79795,0.7977,0.7979,57264000.0
2008-04-17 21:01:00,0.7979,0.7981,0.7979,0.7979,88952000.0
2008-04-17 21:02:00,0.7979,0.798,0.79785,0.79785,76472000.0
2008-04-17 21:03:00,0.79785,0.79795,0.7978,0.7979,33780000.0
2008-04-17 21:04:00,0.7979,0.798,0.7979,0.79795,71410000.0
2008-04-17 21:05:00,0.79795,0.798,0.79795,0.798,35674000.0
2008-04-17 21:06:00,0.798,0.798,0.7977,0.7978,224150000.0
2008-04-17 21:07:00,0.7978,0.7979,0.7978,0.7978,23200000.0
2008-04-17 21:08:00,0.7978,0.7978,0.7977,0.7977,71418000.0
2008-04-17 21:09:00,0.7977,0.7977,0.7977,0.7977,36200000.0
2008-04-17 21:10:00,0.7977,0.7977,0.7976,0.7976,47600000.0
2008-04-17 21:11:00,0.7976,0.7976,0.7974,0.79745,54400000.0
2008-04-17 21:12:00,0.79745,0.79755,0.7974,0.7975,46988000.0
2008-04-17 21:13:00,0.7975,0.7975,0.7974,0.7975,20858000.0
2008-04-17 21:14:00,0.7975,0.7975,0.7974,0.7974,23100000.0
2008-04-17 21:15:00,0.7974,0.7974,0.7974,0.7974,52800000.0
2008-04-17 21:16:00,0.7974,0.7974,0.7974,0.7974,13800000.0
2008-04-17 21:17:00,0.7974,0.7975,0.7974,0.7975,35500000.0
2008-04-17 21:18:00,0.7975,0.7975,0.7975,0.7975,23000000.0
2008-04-17 21:19:00,0.7975,0.7975,0.7975,0.7975,31800000.0
2008-04-17 21:20:00,0.7975,0.7976,0.7974,0.7974,65904000.0
2008-04-17 21:21:00,0.7974,0.7975,0.7974,0.7975,33800000.0
2008-04-17 21:22:00,0.7975,0.79755,0.7975,0.7975,73800000.0
2008-04-17 21:23:00,0.7975,0.79755,0.7975,0.7975,252096000.0
2008-04-17 21:24:00,0.7975,0.79755,0.7975,0.7975,118372000.0
2008-04-17 21:25:00,0.7975,0.7975,0.79745,0.79745,284602000.0
2008-04-17 21:26:00,0.79745,0.7975,0.7974,0.7974,26908000.0
2008-04-17 21:27:00,0.7974,0.79745,0.79735,0.7974,98754000.0
2008-04-17 21:28:00,0.7974,0.7974,0.7974,0.7974,14000000.0
2008-04-17 21:29:00,0.7974,0.7974,0.7973,0.7974,10408000.0
2008-04-17 21:30:00,0.7974,0.79745,0.7974,0.7974,12414000.0
2008-04-17 21:31:00,0.7974,0.79745,0.7974,0.7974,90354000.0
2008-04-17 21:32:00,0.7974,0.7974,0.79735,0.79735,63784000.0
2008-04-17 21:33:00,0.7974,0.7974,0.7973,0.7973,27696000.0
2008-04-17 21:34:00,0.7973,0.7974,0.7973,0.7974,41814000.0
2008-04-17 21:35:00,0.7974,0.7974,0.7974,0.7974,20550000.0
2008-04-17 21:36:00,0.7974,0.7974,0.79735,0.79735,9490000.0
2008-04-17 21:37:00,0.79735,0.7974,0.79735,0.7974,87746000.0
2008-04-17 21:38:00,0.7974,0.7974,0.79735,0.7974,129600000.0
2008-04-17 21:39:00,0.7974,0.7974,0.79735,0.79735,141800000.0
2008-04-17 21:40:00,0.79735,0.79735,0.79735,0.79735,135000000.0
2008-04-17 21:41:00,0.79735,0.7974,0.79735,0.7974,36200000.0
2008-04-17 21:42:00,0.7974,0.7975,0.79735,0.79735,123326000.0
2008-04-17 21:43:00,0.79735,0.79745,0.79735,0.79745,339175997.0
2008-04-17 21:44:00,0.79745,0.79745,0.7974,0.79745,11562000.0
2008-04-17 21:45:00,0.79745,0.79745,0.7974,0.79745,59762000.0
2008-04-17 21:46:00,0.79745,0.7975,0.7974,0.79745,15976000.0
2008-04-17 21:47:00,0.7975,0.7975,0.7974,0.79745,133658000.0
2008-04-17 21:48:00,0.79745,0.7975,0.7974,0.7974,77484000.0
2008-04-17 21:49:00,0.7974,0.7975,0.7974,0.7974,18838000.0
2008-04-17 21:50:00,0.7974,0.7975,0.7974,0.79745,176493997.0
2008-04-17 21:51:00,0.79745,0.79745,0.79745,0.79745,277685993.0
2008-04-17 21:52:00,0.7975,0.7976,0.7975,0.7976,47044000.0
2008-04-17 21:53:00,0.7976,0.7976,0.79745,0.79755,61814000.0
2008-04-17 21:54:00,0.79755,0.79755,0.7974,0.79745,35274000.0
2008-04-17 21:55:00,0.79745,0.79755,0.79745,0.79755,25900000.0
2008-04-17 21:56:00,0.79755,0.7976,0.79755,0.7976,18658000.0
2008-04-17 21:57:00,0.7976,0.79775,0.79755,0.7977,46606000.0
2008-04-17 21:58:00,0.7977,0.7978,0.7977,0.7978,84058000.0
2008-04-17 21:59:00,0.7978,0.7979,0.7978,0.7979,34048000.0
2008-04-17 22:00:00,0.7979,0.7981,0.7979,0.798,44400000.0
2008-04-17 22:01:00,0.798,0.79805,0.798,0.798,17468000.0
2008-04-17 22:02:00,0.798,0.79805,0.7978,0.7979,105630000.0
2008-04-17 22:03:00,0.7979,0.7979,0.7978,0.7978,88182000.0
2008-04-17 22:04:00,0.7978,0.7979,0.7978,0.7978,109232000.0
2008-04-17 22:05:00,0.7978,0.7979,0.79775,0.79775,37244000.0
2008-04-17 22:06:00,0.79775,0.7979,0.79775,0.7979,118586000.0
2008-04-17 22:07:00,0.7979,0.7979,0.79785,0.79785,146200000.0
2008-04-17 22:08:00,0.79785,0.79795,0.79785,0.7979,210378000.0
2008-04-17 22:09:00,0.7979,0.798,0.79785,0.79795,198782000.0
2008-04-17 22:10:00,0.79795,0.798,0.7979,0.798,208310000.0
2008-04-17 22:11:00,0.798,0.79805,0.79795,0.798,90318000.0
2008-04-17 22:12:00,0.798,0.79805,0.79795,0.798,109252000.0
2008-04-17 22:13:00,0.798,0.79805,0.79795,0.79805,99532000.0
2008-04-17 22:14:00,0.79805,0.7981,0.798,0.79805,99894000.0
2008-04-17 22:15:00,0.79805,0.79805,0.79805,0.79805,17918000.0
2008-04-17 22:16:00,0.79805,0.7981,0.798,0.798,22122000.0
2008-04-17 22:17:00,0.798,0.7981,0.798,0.798,14762000.0
2008-04-17 22:18:00,0.798,0.7982,0.798,0.7982,20438000.0
2008-04-17 22:19:00,0.7982,0.7983,0.7982,0.79825,75166000.0
2008-04-17 22:20:00,0.79825,0.79825,0.79815,0.7982,62538000.0
2008-04-17 22:21:00,0.7982,0.7982,0.7982,0.7982,860000.0
2008-04-17 22:22:00,0.7982,0.7982,0.79815,0.7982,99868000.0
2008-04-17 22:23:00,0.7982,0.7982,0.7982,0.7982,13200000.0
2008-04-17 22:24:00,0.7982,0.7982,0.79815,0.79815,160860000.0
2008-04-17 22:25:00,0.7982,0.79825,0.7982,0.79825,62902000.0
2008-04-17 22:26:00,0.79825,0.79825,0.7982,0.79825,49258000.0
2008-04-17 22:27:00,0.79825,0.79825,0.7982,0.79825,26000000.0
2008-04-17 22:28:00,0.79825,0.7983,0.79825,0.7983,52200000.0
2008-04-17 22:29:00,0.7983,0.7983,0.7983,0.7983,7200000.0
2008-04-17 22:30:00,0.7983,0.7984,0.79825,0.79835,51504000.0
2008-04-17 22:31:00,0.79835,0.7984,0.79835,0.7984,82602000.0
2008-04-17 22:32:00,0.7984,0.7984,0.7983,0.7984,87174000.0
2008-04-17 22:33:00,0.7984,0.7985,0.7984,0.7984,97800000.0
2008-04-17 22:34:00,0.7984,0.7984,0.7983,0.7983,265700000.0
2008-04-17 22:35:00,0.7983,0.7984,0.7983,0.7983,488746000.0
2008-04-17 22:36:00,0.79835,0.7985,0.79835,0.7985,194102000.0
2008-04-17 22:37:00,0.7985,0.7985,0.7983,0.7983,307000000.0
2008-04-17 22:38:00,0.7983,0.7983,0.79825,0.7983,140946000.0
2008-04-17 22:39:00,0.7983,0.7983,0.7981,0.7982,287746000.0
2008-04-17 22:40:00,0.7982,0.7982,0.79805,0.79805,344558000.0
2008-04-17 22:41:00,0.79805,0.79805,0.79805,0.79805,2408000.0
2008-04-17 22:42:00,0.798,0.7981,0.798,0.79805,191920000.0
2008-04-17 22:43:00,0.79805,0.7981,0.79805,0.7981,142400000.0
2008-04-17 22:44:00,0.79805,0.7981,0.79805,0.79805,118000000.0
2008-04-17 22:45:00,0.79805,0.79825,0.79805,0.79825,129364000.0
2008-04-17 22:46:00,0.79825,0.79825,0.7981,0.7982,150224000.0
2008-04-17 22:47:00,0.7982,0.79825,0.7982,0.7982,177318000.0
2008-04-17 22:48:00,0.7982,0.7984,0.7982,0.7983,398838000.0
2008-04-17 22:49:00,0.7983,0.7983,0.79815,0.7982,459848000.0
2008-04-17 22:50:00,0.7982,0.79835,0.7982,0.79835,289930000.0
2008-04-17 22:51:00,0.79835,0.7984,0.79835,0.7984,129444000.0
2008-04-17 22:52:00,0.7984,0.79845,0.7983,0.7983,410472000.0
2008-04-17 22:53:00,0.7983,0.7984,0.7983,0.7984,498058000.0
2008-04-17 22:54:00,0.7984,0.79865,0.79825,0.7983,318082000.0
2008-04-17 22:55:00,0.7983,0.79835,0.79825,0.7983,268900000.0
2008-04-17 22:56:00,0.7983,0.7988,0.7983,0.7986,469999999.0
2008-04-17 22:57:00,0.7986,0.79865,0.7986,0.7986,210400000.0
2008-04-17 22:58:00,0.7986,0.7987,0.7986,0.7987,238900000.0
2008-04-17 22:59:00,0.7987,0.79875,0.7986,0.7986,137100000.0
2008-04-17 23:00:00,0.7986,0.7986,0.7983,0.7983,552800000.0
2008-04-17 23:01:00,0.7983,0.7985,0.7983,0.7984,784000000.0
2008-04-17 23:02:00,0.7984,0.7986,0.7983,0.7985,186900000.0
2008-04-17 23:03:00,0.7984,0.7984,0.7982,0.7983,120000000.0
2008-04-17 23:04:00,0.7983,0.79855,0.7983,0.7984,258900000.0
2008-04-17 23:05:00,0.7984,0.7987,0.7984,0.7986,299816000.0
2008-04-17 23:06:00,0.7986,0.7986,0.7985,0.7985,393803998.0
2008-04-17 23:07:00,0.7985,0.79865,0.7984,0.7986,765586000.0
2008-04-17 23:08:00,0.7986,0.79875,0.7985,0.7987,177972000.0
2008-04-17 23:09:00,0.7987,0.7987,0.79855,0.79855,31458000.0
2008-04-17 23:10:00,0.79855,0.7986,0.79855,0.7986,230886000.0
2008-04-17 23:11:00,0.7986,0.79865,0.79855,0.79865,28866000.0
2008-04-17 23:12:00,0.79865,0.7987,0.7986,0.7986,55964000.0
2008-04-17 23:13:00,0.7986,0.79865,0.79845,0.79845,139316000.0
2008-04-17 23:14:00,0.7985,0.7985,0.7985,0.7985,204500000.0
2008-04-17 23:15:00,0.7985,0.79855,0.7985,0.79855,108074000.0
2008-04-17 23:16:00,0.79855,0.79855,0.7985,0.7985,214474000.0
2008-04-17 23:17:00,0.7985,0.79855,0.7985,0.79855,123006000.0
2008-04-17 23:18:00,0.79855,0.79855,0.79845,0.79855,255604000.0
2008-04-17 23:19:00,0.79855,0.7987,0.7985,0.7987,73350000.0
2008-04-17 23:20:00,0.7987,0.7987,0.7986,0.7986,37190000.0
2008-04-17 23:21:00,0.7986,0.7987,0.79855,0.79855,52100000.0
2008-04-17 23:22:00,0.79855,0.7986,0.7985,0.79855,75116000.0
2008-04-17 23:23:00,0.79855,0.79855,0.7985,0.7985,111144000.0
2008-04-17 23:24:00,0.7985,0.7985,0.7984,0.7984,67300000.0
2008-04-17 23:25:00,0.7984,0.79845,0.7984,0.7984,138404000.0
2008-04-17 23:26:00,0.7984,0.7984,0.7983,0.7983,74630000.0
2008-04-17 23:27:00,0.7983,0.7984,0.7983,0.79835,142520000.0
2008-04-17 23:28:00,0.79835,0.7986,0.79835,0.79855,201632000.0
2008-04-17 23:29:00,0.79855,0.79855,0.7985,0.7985,122886000.0
2008-04-17 23:30:00,0.7985,0.7985,0.79845,0.7985,100700000.0
2008-04-17 23:31:00,0.7985,0.7985,0.7984,0.7984,180800000.0
2008-04-17 23:32:00,0.7984,0.7984,0.7982,0.7983,373600000.0
2008-04-17 23:33:00,0.7983,0.7984,0.7983,0.7984,146900000.0
2008-04-17 23:34:00,0.7984,0.7984,0.79835,0.79835,106700000.0
2008-04-17 23:35:00,0.79835,0.79835,0.7982,0.79825,17300000.0
2008-04-17 23:36:00,0.79825,0.79835,0.79825,0.7983,54600000.0
2008-04-17 23:37:00,0.7983,0.7984,0.7983,0.79835,14500000.0
2008-04-17 23:38:00,0.79835,0.7985,0.79835,0.7985,184500000.0
2008-04-17 23:39:00,0.7985,0.7985,0.7985,0.7985,166900000.0
2008-04-17 23:40:00,0.7985,0.7985,0.79845,0.7985,21000000.0
2008-04-17 23:41:00,0.7985,0.7985,0.7984,0.7985,45600000.0
2008-04-17 23:42:00,0.7985,0.79855,0.7985,0.79855,17100000.0
2008-04-17 23:43:00,0.79855,0.79855,0.7985,0.7985,38400000.0
2008-04-17 23:44:00,0.7985,0.7985,0.7985,0.7985,20900000.0
2008-04-17 23:45:00,0.7985,0.79855,0.7985,0.7985,12800000.0
2008-04-17 23:46:00,0.7985,0.7986,0.7985,0.7985,151200000.0
2008-04-17 23:47:00,0.7985,0.79855,0.7985,0.7985,34400000.0
2008-04-17 23:48:00,0.7985,0.7985,0.79845,0.79845,13200000.0
2008-04-17 23:49:00,0.79845,0.79845,0.7984,0.79845,50900000.0
2008-04-17 23:50:00,0.79845,0.7985,0.79845,0.79845,18000000.0
2008-04-17 23:51:00,0.79845,0.79855,0.79845,0.79855,23400000.0
2008-04-17 23:52:00,0.79855,0.7986,0.7985,0.7986,183500000.0
2008-04-17 23:53:00,0.7986,0.7987,0.7985,0.7985,338700002.0
2008-04-17 23:54:00,0.7985,0.79855,0.7984,0.7984,674499990.0
2008-04-17 23:55:00,0.7984,0.7986,0.7984,0.7986,679500011.0
2008-04-17 23:56:00,0.7986,0.7987,0.79855,0.7986,183300000.0
2008-04-17 23:57:00,0.7986,0.79865,0.7986,0.79865,14000000.0
2008-04-17 23:58:00,0.7985,0.7986,0.7985,0.7986,444799997.0
2008-04-17 23:59:00,0.7986,0.79865,0.7986,0.7986,103200000.0
2008-04-18 00:00:00,0.7986,0.7986,0.7985,0.7986,842900007.0
2008-04-18 00:01:00,0.7986,0.7988,0.7986,0.7988,145300000.0
2008-04-18 00:02:00,0.7988,0.7988,0.7986,0.7987,484900000.0
2008-04-18 00:03:00,0.7987,0.7987,0.7986,0.79865,131900000.0
2008-04-18 00:04:00,0.79865,0.79865,0.7986,0.7986,356400000.0
2008-04-18 00:05:00,0.7986,0.79885,0.7986,0.79885,296000000.0
2008-04-18 00:06:00,0.79885,0.79885,0.79885,0.79885,7200000.0
2008-04-18 00:07:00,0.79885,0.79885,0.7985,0.7985,134600000.0
2008-04-18 00:08:00,0.7985,0.7985,0.7985,0.7985,123200000.0
2008-04-18 00:09:00,0.7985,0.7985,0.7985,0.7985,29000000.0
2008-04-18 00:10:00,0.7985,0.7985,0.7985,0.7985,90300000.0
2008-04-18 00:11:00,0.7985,0.7987,0.7985,0.7986,790300000.0
2008-04-18 00:12:00,0.7986,0.7987,0.7986,0.7987,391600000.0
2008-04-18 00:13:00,0.7987,0.7987,0.7986,0.7986,105900000.0
2008-04-18 00:14:00,0.7986,0.79875,0.7986,0.79875,14600000.0
2008-04-18 00:15:00,0.79875,0.79875,0.79875,0.79875,9000000.0
2008-04-18 00:16:00,0.79875,0.7988,0.79875,0.7988,11200000.0
2008-04-18 00:17:00,0.7988,0.79885,0.7988,0.79885,13300000.0
2008-04-18 00:18:00,0.79885,0.79885,0.79885,0.79885,15600000.0
2008-04-18 00:19:00,0.79885,0.79885,0.79885,0.79885,8800000.0
2008-04-18 00:20:00,0.79885,0.79895,0.7988,0.79895,50800000.0
2008-04-18 00:21:00,0.79895,0.79895,0.7987,0.7987,672000000.0
2008-04-18 00:22:00,0.7987,0.79885,0.7987,0.7988,553600000.0
2008-04-18 00:23:00,0.7988,0.7988,0.7987,0.7987,157100000.0
2008-04-18 00:24:00,0.7987,0.7988,0.7987,0.7988,356000000.0
2008-04-18 00:25:00,0.7988,0.7988,0.7987,0.7987,408500000.0
2008-04-18 00:26:00,0.7987,0.7987,0.7987,0.7987,315100000.0
2008-04-18 00:27:00,0.7987,0.7987,0.7986,0.7987,421800000.0
2008-04-18 00:28:00,0.7987,0.7988,0.7987,0.7988,18900000.0
2008-04-18 00:29:00,0.7988,0.7988,0.7988,0.7988,9800000.0
2008-04-18 00:30:00,0.7988,0.79885,0.79855,0.79855,17700000.0
2008-04-18 00:31:00,0.79855,0.7987,0.79855,0.7987,255600000.0
2008-04-18 00:32:00,0.7987,0.7987,0.7986,0.7987,125000000.0
2008-04-18 00:33:00,0.7987,0.7987,0.7986,0.7986,248200001.0
2008-04-18 00:34:00,0.7986,0.79875,0.7986,0.79875,28000000.0
2008-04-18 00:35:00,0.79875,0.79875,0.79875,0.79875,21000000.0
2008-04-18 00:36:00,0.79875,0.79875,0.79875,0.79875,7800000.0
2008-04-18 00:37:00,0.79875,0.79875,0.79875,0.79875,6000000.0
2008-04-18 00:38:00,0.79875,0.79875,0.79875,0.79875,5800000.0
2008-04-18 00:39:00,0.79875,0.7988,0.79875,0.7988,4000000.0
2008-04-18 00:40:00,0.7988,0.7988,0.7988,0.7988,5200000.0
2008-04-18 00:41:00,0.7988,0.7988,0.7988,0.7988,7000000.0
2008-04-18 00:42:00,0.7988,0.7988,0.7988,0.7988,5000000.0
2008-04-18 00:43:00,0.7988,0.79885,0.7988,0.79885,71300000.0
2008-04-18 00:44:00,0.79885,0.79885,0.79885,0.79885,4600000.0
2008-04-18 00:45:00,0.79885,0.79885,0.79885,0.79885,5600000.0
2008-04-18 00:46:00,0.79885,0.79885,0.79885,0.79885,4400000.0
2008-04-18 00:47:00,0.79885,0.79885,0.79885,0.79885,10700000.0
2008-04-18 00:48:00,0.79885,0.7989,0.79885,0.7989,15800000.0
2008-04-18 00:49:00,0.7989,0.7989,0.7989,0.7989,24000000.0
2008-04-18 00:50:00,0.7989,0.7989,0.79885,0.7989,20900000.0
2008-04-18 00:51:00,0.7989,0.7989,0.79885,0.7989,15200000.0
2008-04-18 00:52:00,0.7989,0.7989,0.7989,0.7989,25600000.0
2008-04-18 00:53:00,0.7989,0.79895,0.7989,0.79895,31800000.0
2008-04-18 00:54:00,0.79895,0.79895,0.79895,0.79895,14400000.0
2008-04-18 00:55:00,0.79895,0.799,0.7988,0.799,77800000.0
2008-04-18 00:56:00,0.799,0.799,0.7988,0.799,42400000.0
2008-04-18 00:57:00,0.799,0.799,0.7988,0.7988,36000000.0
2008-04-18 00:58:00,0.7988,0.7988,0.7988,0.7988,162200000.0
2008-04-18 00:59:00,0.7988,0.7988,0.7988,0.7988,93600000.0
2008-04-18 01:00:00,0.7988,0.7989,0.7988,0.7988,364500000.0
2008-04-18 01:01:00,0.7988,0.79905,0.7988,0.7988,552000000.0
2008-04-18 01:02:00,0.7988,0.7988,0.7988,0.7988,463300000.0
2008-04-18 01:03:00,0.7988,0.7988,0.7988,0.7988,480500000.0
2008-04-18 01:04:00,0.7988,0.7988,0.7988,0.7988,466400000.0
2008-04-18 01:05:00,0.7988,0.7988,0.7988,0.7988,154500000.0
2008-04-18 01:06:00,0.7988,0.7989,0.7988,0.79885,184700000.0
2008-04-18 01:07:00,0.79885,0.79885,0.7985,0.7985,785560009.0
2008-04-18 01:08:00,0.7985,0.7989,0.7985,0.7989,663486000.0
2008-04-18 01:09:00,0.7989,0.79895,0.7988,0.7988,239700000.0
2008-04-18 01:10:00,0.7988,0.7988,0.7986,0.7986,1050244001.0
2008-04-18 01:11:00,0.7986,0.7989,0.7986,0.7989,363700000.0
2008-04-18 01:12:00,0.7989,0.7989,0.7987,0.7988,283400000.0
2008-04-18 01:13:00,0.7988,0.7988,0.7988,0.7988,346000000.0
2008-04-18 01:14:00,0.7988,0.7988,0.7988,0.7988,698200000.0
2008-04-18 01:15:00,0.7988,0.7988,0.7988,0.7988,303900000.0
2008-04-18 01:16:00,0.7988,0.7989,0.7988,0.7989,237300000.0
2008-04-18 01:17:00,0.7989,0.7989,0.79885,0.7989,165000000.0
2008-04-18 01:18:00,0.7989,0.7989,0.7988,0.7988,311600000.0
2008-04-18 01:19:00,0.7988,0.7988,0.7988,0.7988,118900000.0
2008-04-18 01:20:00,0.7988,0.7988,0.7988,0.7988,205400000.0
2008-04-18 01:21:00,0.7988,0.7989,0.7988,0.7988,376600000.0
2008-04-18 01:22:00,0.7988,0.7988,0.79855,0.7987,374658000.0
2008-04-18 01:23:00,0.7987,0.7988,0.7987,0.7988,469000000.0
2008-04-18 01:24:00,0.7988,0.7988,0.7988,0.7988,421200000.0
2008-04-18 01:25:00,0.7988,0.79885,0.7987,0.7987,320900000.0
2008-04-18 01:26:00,0.7988,0.7988,0.7987,0.7988,402400000.0
2008-04-18 01:27:00,0.7988,0.7989,0.7988,0.7988,527300000.0
2008-04-18 01:28:00,0.7988,0.7988,0.7987,0.7988,289400000.0
2008-04-18 01:29:00,0.7988,0.7988,0.7988,0.7988,229600000.0
2008-04-18 01:30:00,0.7988,0.7988,0.7988,0.7988,86100000.0
2008-04-18 01:31:00,0.7988,0.7988,0.7987,0.7987,223000000.0
2008-04-18 01:32:00,0.7987,0.79875,0.7987,0.79875,30100000.0
2008-04-18 01:33:00,0.79875,0.79875,0.79875,0.79875,4300000.0
2008-04-18 01:34:00,0.79875,0.79895,0.79875,0.79895,17400000.0
2008-04-18 01:35:00,0.79895,0.799,0.7988,0.799,25100000.0
2008-04-18 01:36:00,0.799,0.79905,0.7988,0.79905,58200000.0
2008-04-18 01:37:00,0.79905,0.79905,0.79905,0.79905,10100000.0
2008-04-18 01:38:00,0.79905,0.79905,0.79905,0.79905,5100000.0
2008-04-18 01:39:00,0.79905,0.79905,0.79905,0.79905,4600000.0
2008-04-18 01:40:00,0.79905,0.79905,0.79905,0.79905,10500000.0
2008-04-18 01:41:00,0.79905,0.79905,0.7988,0.799,53200000.0
2008-04-18 01:42:00,0.7989,0.799,0.7989,0.799,17800000.0
2008-04-18 01:43:00,0.799,0.799,0.7989,0.7989,46500000.0
2008-04-18 01:44:00,0.7989,0.799,0.7989,0.799,313200000.0
2008-04-18 01:45:00,0.799,0.799,0.799,0.799,118900000.0
2008-04-18 01:46:00,0.799,0.799,0.799,0.799,139400000.0
2008-04-18 01:47:00,0.799,0.799,0.799,0.799,361700000.0
2008-04-18 01:48:00,0.799,0.799,0.7989,0.799,348800000.0
2008-04-18 01:49:00,0.799,0.799,0.7989,0.7989,388700000.0
2008-04-18 01:50:00,0.7989,0.799,0.7989,0.799,219800000.0
2008-04-18 01:51:00,0.799,0.7991,0.799,0.799,625000000.0
2008-04-18 01:52:00,0.799,0.7991,0.7989,0.7989,489600000.0
2008-04-18 01:53:00,0.7989,0.799,0.7989,0.799,390800000.0
2008-04-18 01:54:00,0.799,0.799,0.799,0.799,93200000.0
2008-04-18 01:55:00,0.799,0.7991,0.799,0.799,488200000.0
2008-04-18 01:56:00,0.799,0.7991,0.799,0.7991,79200000.0
2008-04-18 01:57:00,0.7991,0.7991,0.7991,0.7991,119300000.0
2008-04-18 01:58:00,0.7991,0.7991,0.7991,0.7991,288100000.0
2008-04-18 01:59:00,0.7991,0.7991,0.7991,0.7991,7900000.0
2008-04-18 02:00:00,0.7991,0.7991,0.799,0.799,31300000.0
2008-04-18 02:01:00,0.799,0.799,0.799,0.799,14200000.0
2008-04-18 02:02:00,0.799,0.799,0.7989,0.7989,32600000.0
2008-04-18 02:03:00,0.7989,0.799,0.7988,0.7988,432900000.0
2008-04-18 02:04:00,0.7988,0.7988,0.7988,0.7988,297700000.0
2008-04-18 02:05:00,0.7988,0.79885,0.7988,0.79885,20200000.0
2008-04-18 02:06:00,0.79885,0.7989,0.7987,0.7989,385000003.0
2008-04-18 02:07:00,0.7989,0.7989,0.7987,0.7987,1757500021.0
2008-04-18 02:08:00,0.7987,0.7987,0.7986,0.7986,1480899986.0
2008-04-18 02:09:00,0.7986,0.7987,0.7986,0.7986,507000000.0
2008-04-18 02:10:00,0.7986,0.7986,0.7986,0.7986,1975899967.0
2008-04-18 02:11:00,0.7986,0.7986,0.7984,0.79845,802900026.0
2008-04-18 02:12:00,0.79845,0.79855,0.7984,0.7985,329700000.0
2008-04-18 02:13:00,0.7985,0.7986,0.7985,0.79855,788000000.0
2008-04-18 02:14:00,0.79855,0.79875,0.79855,0.79855,703900000.0
2008-04-18 02:15:00,0.79855,0.7987,0.7985,0.7985,504200000.0
2008-04-18 02:16:00,0.7987,0.79875,0.7986,0.79875,20000000.0
2008-04-18 02:17:00,0.79875,0.79875,0.79855,0.7986,242900000.0
2008-04-18 02:18:00,0.7986,0.79875,0.7986,0.7987,127200000.0
2008-04-18 02:19:00,0.7987,0.79875,0.79865,0.7987,227800000.0
2008-04-18 02:20:00,0.7987,0.7988,0.79865,0.7987,256299998.0
2008-04-18 02:21:00,0.7987,0.79875,0.79865,0.7987,138700000.0
2008-04-18 02:22:00,0.7987,0.799,0.7987,0.7989,142600000.0
2008-04-18 02:23:00,0.7989,0.79905,0.79885,0.79885,204800000.0
2008-04-18 02:24:00,0.79885,0.7991,0.79875,0.79885,1018500001.0
2008-04-18 02:25:00,0.79885,0.7989,0.7988,0.7988,749600000.0
2008-04-18 02:26:00,0.7988,0.7988,0.79875,0.79875,137900000.0
2008-04-18 02:27:00,0.79875,0.7988,0.7987,0.7987,350099999.0
2008-04-18 02:28:00,0.7987,0.7987,0.7986,0.7987,909400009.0
2008-04-18 02:29:00,0.7987,0.7987,0.7987,0.7987,448099999.0
2008-04-18 02:30:00,0.7987,0.7988,0.7987,0.79875,191600000.0
2008-04-18 02:31:00,0.79875,0.7989,0.79875,0.7988,279000000.0
2008-04-18 02:32:00,0.7988,0.7988,0.7988,0.7988,61600000.0
2008-04-18 02:33:00,0.7988,0.79885,0.7988,0.79885,127200000.0
2008-04-18 02:34:00,0.79885,0.79885,0.7988,0.7988,276000000.0
2008-04-18 02:35:00,0.7988,0.7988,0.7987,0.7987,681800001.0
2008-04-18 02:36:00,0.79875,0.7988,0.79875,0.7988,89400000.0
2008-04-18 02:37:00,0.7988,0.7988,0.7988,0.7988,111600000.0
2008-04-18 02:38:00,0.7988,0.7988,0.7987,0.79875,450400000.0
2008-04-18 02:39:00,0.79875,0.79875,0.79865,0.7987,849599999.0
2008-04-18 02:40:00,0.7987,0.7987,0.7986,0.7987,289900000.0
2008-04-18 02:41:00,0.7987,0.79875,0.79865,0.7987,288000000.0
2008-04-18 02:42:00,0.7987,0.7987,0.7986,0.79865,194800002.0
2008-04-18 02:43:00,0.79865,0.7987,0.79865,0.7987,141000000.0
2008-04-18 02:44:00,0.7987,0.7987,0.7986,0.7986,1141900025.0
2008-04-18 02:45:00,0.7986,0.7986,0.7985,0.7986,1332700012.0
2008-04-18 02:46:00,0.7986,0.7986,0.7986,0.7986,99500000.0
2008-04-18 02:47:00,0.7986,0.7986,0.7984,0.79845,474699989.0
2008-04-18 02:48:00,0.79845,0.79845,0.7984,0.7984,1565100000.0
2008-04-18 02:49:00,0.7984,0.79845,0.7984,0.7984,961700000.0
2008-04-18 02:50:00,0.7984,0.79845,0.7984,0.7984,964799981.0
2008-04-18 02:51:00,0.7984,0.79845,0.7984,0.79845,812299976.0
2008-04-18 02:52:00,0.79845,0.7986,0.79845,0.7985,465400000.0
2008-04-18 02:53:00,0.7985,0.7985,0.7985,0.7985,220300000.0
2008-04-18 02:54:00,0.7985,0.7985,0.7984,0.7985,1113600016.0
2008-04-18 02:55:00,0.7985,0.7985,0.7983,0.7984,1002899983.0
2008-04-18 02:56:00,0.79835,0.79855,0.79835,0.7985,1038900005.0
2008-04-18 02:57:00,0.7985,0.7986,0.7985,0.7986,697500004.0
2008-04-18 02:58:00,0.7986,0.7988,0.7985,0.7987,1416858002.0
2008-04-18 02:59:00,0.7987,0.7989,0.7987,0.7987,1243115985.0
2008-04-18 03:00:00,0.7987,0.7988,0.7986,0.79865,1624300026.0
2008-04-18 03:01:00,0.79865,0.7987,0.7986,0.79865,894000012.0
2008-04-18 03:02:00,0.79865,0.79865,0.7986,0.7986,1008200004.0
2008-04-18 03:03:00,0.7986,0.79875,0.7986,0.79865,503200000.0
2008-04-18 03:04:00,0.79865,0.7987,0.79865,0.7987,88900000.0
2008-04-18 03:05:00,0.7987,0.7987,0.7986,0.7987,287300000.0
2008-04-18 03:06:00,0.7987,0.7988,0.7987,0.7987,372500000.0
2008-04-18 03:07:00,0.7987,0.7988,0.7987,0.79875,250000000.0
2008-04-18 03:08:00,0.79875,0.7989,0.7987,0.7988,990500000.0
2008-04-18 03:09:00,0.7988,0.7988,0.7987,0.7988,577700000.0
2008-04-18 03:10:00,0.7988,0.799,0.7987,0.799,711299998.0
2008-04-18 03:11:00,0.799,0.799,0.79885,0.7989,515399996.0
2008-04-18 03:12:00,0.7989,0.799,0.7989,0.799,1156400012.0
2008-04-18 03:13:00,0.799,0.799,0.799,0.799,215800000.0
2008-04-18 03:14:00,0.799,0.799,0.799,0.799,64800000.0
2008-04-18 03:15:00,0.799,0.799,0.799,0.799,48600000.0
2008-04-18 03:16:00,0.799,0.799,0.7989,0.799,39100000.0
2008-04-18 03:17:00,0.799,0.799,0.799,0.799,1800000.0
2008-04-18 03:18:00,0.799,0.799,0.799,0.799,1700000.0
2008-04-18 03:19:00,0.799,0.799,0.799,0.799,2600000.0
2008-04-18 03:20:00,0.799,0.799,0.799,0.799,7000000.0
2008-04-18 03:21:00,0.799,0.799,0.79895,0.79895,7600000.0
2008-04-18 03:22:00,0.79895,0.79895,0.7988,0.79895,691600016.0
2008-04-18 03:23:00,0.79895,0.79895,0.7988,0.7988,268000000.0
2008-04-18 03:24:00,0.7988,0.79885,0.7988,0.7988,737100022.0
2008-04-18 03:25:00,0.7988,0.79885,0.7988,0.79885,693500030.0
2008-04-18 03:26:00,0.79885,0.7989,0.7988,0.79885,313400011.0
2008-04-18 03:27:00,0.79885,0.7989,0.79885,0.79885,49700000.0
2008-04-18 03:28:00,0.79885,0.79905,0.7988,0.7989,768800009.0
2008-04-18 03:29:00,0.7989,0.7992,0.7989,0.799,1438200002.0
2008-04-18 03:30:00,0.799,0.7992,0.799,0.7992,696800000.0
2008-04-18 03:31:00,0.7992,0.7992,0.7991,0.7991,963800000.0
2008-04-18 03:32:00,0.7991,0.7991,0.799,0.799,1087299962.0
2008-04-18 03:33:00,0.799,0.7991,0.799,0.7991,555000000.0
2008-04-18 03:34:00,0.7992,0.7992,0.7991,0.7992,510999995.0
2008-04-18 03:35:00,0.799,0.7991,0.799,0.7991,510999995.0
2008-04-18 03:36:00,0.7991,0.7991,0.799,0.799,472399997.0
2008-04-18 03:37:00,0.799,0.7991,0.799,0.7991,416600003.0
2008-04-18 03:38:00,0.7991,0.7991,0.7991,0.7991,110400000.0
2008-04-18 03:39:00,0.7991,0.79915,0.7991,0.7991,708700004.0
2008-04-18 03:40:00,0.7991,0.7991,0.7991,0.7991,480199987.0
2008-04-18 03:41:00,0.7991,0.79915,0.7991,0.7991,328500000.0
2008-04-18 03:42:00,0.7991,0.79915,0.7991,0.7991,459700000.0
2008-04-18 03:43:00,0.7991,0.7991,0.7991,0.7991,191500000.0
2008-04-18 03:44:00,0.7991,0.7991,0.7991,0.7991,42500000.0
2008-04-18 03:45:00,0.7991,0.7991,0.7991,0.7991,88000000.0
2008-04-18 03:46:00,0.7991,0.7991,0.7991,0.7991,165600000.0
2008-04-18 03:47:00,0.7991,0.7991,0.7991,0.7991,24000000.0
2008-04-18 03:48:00,0.7991,0.7991,0.7991,0.7991,226400000.0
2008-04-18 03:49:00,0.7991,0.79915,0.7991,0.79915,803600015.0
2008-04-18 03:50:00,0.79915,0.7992,0.7991,0.79915,147900005.0
2008-04-18 03:51:00,0.79915,0.7992,0.79915,0.7992,11200000.0
2008-04-18 03:52:00,0.7992,0.7992,0.7992,0.7992,6000000.0
2008-04-18 03:53:00,0.7992,0.79925,0.7992,0.79925,28000000.0
2008-04-18 03:54:00,0.79925,0.7993,0.79925,0.7993,129800000.0
2008-04-18 03:55:00,0.7993,0.7993,0.7993,0.7993,241000000.0
2008-04-18 03:56:00,0.7993,0.7993,0.7993,0.7993,172300000.0
2008-04-18 03:57:00,0.7993,0.7993,0.79925,0.79925,518700000.0
2008-04-18 03:58:00,0.79925,0.79925,0.79925,0.79925,8400000.0
2008-04-18 03:59:00,0.79925,0.79925,0.7992,0.7992,98700000.0
2008-04-18 04:00:00,0.7992,0.7992,0.7991,0.7992,390500000.0
2008-04-18 04:01:00,0.7992,0.7992,0.7992,0.7992,504700000.0
2008-04-18 04:02:00,0.7992,0.79925,0.7992,0.7992,1418199994.0
2008-04-18 04:03:00,0.7992,0.79935,0.7992,0.79935,241200002.0
2008-04-18 04:04:00,0.79935,0.79935,0.79935,0.79935,3300000.0
2008-04-18 04:05:00,0.79935,0.79935,0.79935,0.79935,4200000.0
2008-04-18 04:06:00,0.79935,0.79935,0.79935,0.79935,1700000.0
2008-04-18 04:07:00,0.79935,0.79935,0.79935,0.79935,9000000.0
2008-04-18 04:08:00,0.79935,0.79935,0.79935,0.79935,8100000.0
2008-04-18 04:09:00,0.79935,0.79935,0.79935,0.79935,4700000.0
2008-04-18 04:10:00,0.79935,0.79935,0.79935,0.79935,5400000.0
2008-04-18 04:11:00,0.79935,0.7994,0.7993,0.7994,90700000.0
2008-04-18 04:12:00,0.7994,0.7994,0.7992,0.7992,325200000.0
2008-04-18 04:13:00,0.7992,0.7992,0.7991,0.7992,182400000.0
2008-04-18 04:14:00,0.7992,0.7992,0.7992,0.7992,150400000.0
2008-04-18 04:15:00,0.7992,0.7992,0.7992,0.7992,54400000.0
2008-04-18 04:16:00,0.7992,0.7992,0.7991,0.7991,201900000.0
2008-04-18 04:17:00,0.7991,0.7991,0.7991,0.7991,94300000.0
2008-04-18 04:18:00,0.7991,0.7991,0.7991,0.7991,214000000.0
2008-04-18 04:19:00,0.7991,0.7991,0.7991,0.7991,506600000.0
2008-04-18 04:20:00,0.7991,0.7991,0.7991,0.7991,264400000.0
2008-04-18 04:21:00,0.7991,0.7991,0.7991,0.7991,258600000.0
2008-04-18 04:22:00,0.7991,0.7991,0.7991,0.7991,249200000.0
2008-04-18 04:23:00,0.7991,0.79915,0.7991,0.79915,16000000.0
2008-04-18 04:24:00,0.79915,0.79915,0.7991,0.79915,98800000.0
2008-04-18 04:25:00,0.79915,0.79915,0.7991,0.7991,294600006.0
2008-04-18 04:26:00,0.7991,0.7991,0.7991,0.7991,354000006.0
2008-04-18 04:27:00,0.7991,0.7991,0.799,0.79905,451500000.0
2008-04-18 04:28:00,0.79905,0.79905,0.799,0.79905,142800000.0
2008-04-18 04:29:00,0.79905,0.79905,0.799,0.79905,696800008.0
2008-04-18 04:30:00,0.79905,0.7991,0.79905,0.79905,127900000.0
2008-04-18 04:31:00,0.79905,0.7991,0.79905,0.7991,7900000.0
2008-04-18 04:32:00,0.7991,0.7991,0.79905,0.7991,106000000.0
2008-04-18 04:33:00,0.7991,0.79915,0.7991,0.7991,531400003.0
2008-04-18 04:34:00,0.7991,0.7992,0.7991,0.7992,355000000.0
2008-04-18 04:35:00,0.7992,0.7992,0.7991,0.7991,326600000.0
2008-04-18 04:36:00,0.7991,0.79915,0.7991,0.7991,756299989.0
2008-04-18 04:37:00,0.7991,0.7992,0.7991,0.7992,263999995.0
2008-04-18 04:38:00,0.7992,0.7992,0.7991,0.7991,749600005.0
2008-04-18 04:39:00,0.7991,0.79915,0.7991,0.7991,754299993.0
2008-04-18 04:40:00,0.7991,0.7991,0.7991,0.7991,293599988.0
2008-04-18 04:41:00,0.7991,0.7991,0.7991,0.7991,747699992.0
2008-04-18 04:42:00,0.7991,0.79915,0.7991,0.79915,335199986.0
2008-04-18 04:43:00,0.79915,0.7993,0.79915,0.7993,60000000.0
2008-04-18 04:44:00,0.7993,0.7993,0.7992,0.7993,565499993.0
2008-04-18 04:45:00,0.7993,0.7993,0.799,0.799,877599991.0
2008-04-18 04:46:00,0.799,0.799,0.799,0.799,1024200031.0
2008-04-18 04:47:00,0.799,0.7991,0.799,0.7991,147299998.0
2008-04-18 04:48:00,0.7991,0.7991,0.79905,0.79905,94400000.0
2008-04-18 04:49:00,0.79905,0.7991,0.799,0.7991,385699992.0
2008-04-18 04:50:00,0.7991,0.7991,0.79905,0.7991,235499999.0
2008-04-18 04:51:00,0.79905,0.7992,0.799,0.79905,486300004.0
2008-04-18 04:52:00,0.79905,0.79905,0.799,0.799,534000004.0
2008-04-18 04:53:00,0.799,0.79905,0.799,0.799,560200000.0
2008-04-18 04:54:00,0.799,0.79905,0.799,0.79905,244400000.0
2008-04-18 04:55:00,0.79905,0.7991,0.799,0.7991,179200000.0
2008-04-18 04:56:00,0.7991,0.7991,0.79865,0.7987,301599998.0
2008-04-18 04:57:00,0.7987,0.7989,0.7987,0.7988,1093399984.0
2008-04-18 04:58:00,0.79885,0.79885,0.7988,0.7988,771499979.0
2008-04-18 04:59:00,0.7988,0.79885,0.7988,0.79885,1013999965.0
2008-04-18 05:00:00,0.79885,0.7989,0.7988,0.7989,402899986.0
2008-04-18 05:01:00,0.7989,0.7989,0.7989,0.7989,151700000.0
2008-04-18 05:02:00,0.7989,0.79915,0.7989,0.7991,563900000.0
2008-04-18 05:03:00,0.7991,0.7991,0.7991,0.7991,193800000.0
2008-04-18 05:04:00,0.79915,0.7992,0.7991,0.7991,602400000.0
2008-04-18 05:05:00,0.7991,0.79915,0.7989,0.7989,664200000.0
2008-04-18 05:06:00,0.7989,0.799,0.7989,0.7989,1213500000.0
2008-04-18 05:07:00,0.7989,0.799,0.7989,0.7989,559500000.0
2008-04-18 05:08:00,0.7989,0.79915,0.7989,0.79915,871300000.0
2008-04-18 05:09:00,0.79915,0.79915,0.7991,0.7991,145500001.0
2008-04-18 05:10:00,0.7991,0.7991,0.7991,0.7991,139400000.0
2008-04-18 05:11:00,0.7991,0.79915,0.799,0.799,945000000.0
2008-04-18 05:12:00,0.799,0.7991,0.7989,0.7989,1026700000.0
2008-04-18 05:13:00,0.7989,0.799,0.7989,0.7989,1243200000.0
2008-04-18 05:14:00,0.7989,0.79905,0.7989,0.799,343500000.0
2008-04-18 05:15:00,0.799,0.79905,0.799,0.799,440499992.0
2008-04-18 05:16:00,0.799,0.799,0.79895,0.799,375100006.0
2008-04-18 05:17:00,0.799,0.79905,0.799,0.799,524300000.0
2008-04-18 05:18:00,0.799,0.79905,0.799,0.799,622300000.0
2008-04-18 05:19:00,0.799,0.79905,0.799,0.799,198400000.0
2008-04-18 05:20:00,0.799,0.79905,0.799,0.799,164800000.0
2008-04-18 05:21:00,0.799,0.799,0.799,0.799,107200000.0
2008-04-18 05:22:00,0.799,0.799,0.799,0.799,138400000.0
2008-04-18 05:23:00,0.799,0.799,0.799,0.799,38400000.0
2008-04-18 05:24:00,0.799,0.799,0.79865,0.7987,391100001.0
2008-04-18 05:25:00,0.7987,0.7989,0.7987,0.7989,309900000.0
2008-04-18 05:26:00,0.7989,0.7989,0.7989,0.7989,209200000.0
2008-04-18 05:27:00,0.7989,0.7991,0.7988,0.79895,293100000.0
2008-04-18 05:28:00,0.79895,0.799,0.79885,0.79885,136400000.0
2008-04-18 05:29:00,0.79885,0.79885,0.7988,0.7988,429299989.0
2008-04-18 05:30:00,0.7988,0.7988,0.7988,0.7988,762499990.0
2008-04-18 05:31:00,0.7988,0.7988,0.7988,0.7988,1067199986.0
2008-04-18 05:32:00,0.7988,0.7988,0.7988,0.7988,790000012.0
2008-04-18 05:33:00,0.7988,0.7988,0.7988,0.7988,406400009.0
2008-04-18 05:34:00,0.7988,0.7989,0.7988,0.7989,479600011.0
2008-04-18 05:35:00,0.7989,0.7989,0.7989,0.7989,336500000.0
2008-04-18 05:36:00,0.7989,0.7989,0.7989,0.7989,803600000.0
2008-04-18 05:37:00,0.7989,0.7989,0.7989,0.7989,73800000.0
2008-04-18 05:38:00,0.7989,0.799,0.7989,0.799,177699998.0
2008-04-18 05:39:00,0.799,0.799,0.799,0.799,62400000.0
2008-04-18 05:40:00,0.799,0.799,0.799,0.799,163200000.0
2008-04-18 05:41:00,0.799,0.799,0.7989,0.7989,225000000.0
2008-04-18 05:42:00,0.7989,0.7989,0.7988,0.7988,478000004.0
2008-04-18 05:43:00,0.7988,0.79885,0.7988,0.7988,436600000.0
2008-04-18 05:44:00,0.7988,0.7988,0.7988,0.7988,416900000.0
2008-04-18 05:45:00,0.7988,0.7988,0.7988,0.7988,65600000.0
2008-04-18 05:46:00,0.7988,0.7988,0.7988,0.7988,94300000.0
2008-04-18 05:47:00,0.7988,0.7988,0.7986,0.79865,744300003.0
2008-04-18 05:48:00,0.79865,0.7987,0.7985,0.7986,1544899984.0
2008-04-18 05:49:00,0.7986,0.7987,0.7986,0.7987,1153200000.0
2008-04-18 05:50:00,0.7987,0.7987,0.7986,0.7986,735000028.0
2008-04-18 05:51:00,0.7986,0.7987,0.7986,0.7987,308600005.0
2008-04-18 05:52:00,0.7987,0.7987,0.7987,0.7987,135300000.0
2008-04-18 05:53:00,0.7987,0.7988,0.7987,0.7988,725600013.0
2008-04-18 05:54:00,0.7988,0.79895,0.7987,0.7989,1705700015.0
2008-04-18 05:55:00,0.7989,0.79895,0.7989,0.79895,290499997.0
2008-04-18 05:56:00,0.79895,0.79905,0.79895,0.799,226200000.0
2008-04-18 05:57:00,0.799,0.79905,0.79895,0.799,442600000.0
2008-04-18 05:58:00,0.799,0.7991,0.799,0.7991,603700000.0
2008-04-18 05:59:00,0.7991,0.79915,0.79895,0.79895,1323700000.0
2008-04-18 06:00:00,0.79895,0.79895,0.79895,0.79895,106300000.0
2008-04-18 06:01:00,0.79895,0.799,0.79895,0.79895,243500000.0
2008-04-18 06:02:00,0.79895,0.79895,0.7989,0.7989,372900000.0
2008-04-18 06:03:00,0.7989,0.79895,0.7989,0.79895,433800000.0
2008-04-18 06:04:00,0.79895,0.79895,0.7989,0.79895,465099984.0
2008-04-18 06:05:00,0.79895,0.79895,0.7989,0.7989,230399998.0
2008-04-18 06:06:00,0.7989,0.79895,0.7987,0.7989,331099995.0
2008-04-18 06:07:00,0.7989,0.7989,0.7987,0.7988,830199995.0
2008-04-18 06:08:00,0.7988,0.79885,0.7987,0.79885,798900000.0
2008-04-18 06:09:00,0.79885,0.7989,0.79875,0.7988,970699966.0
2008-04-18 06:10:00,0.7988,0.7988,0.7987,0.7987,865299983.0
2008-04-18 06:11:00,0.7987,0.7988,0.7987,0.7988,1521899970.0
2008-04-18 06:12:00,0.7988,0.79885,0.7988,0.79885,749899996.0
2008-04-18 06:13:00,0.7988,0.79885,0.7987,0.7987,617772000.0
2008-04-18 06:14:00,0.7987,0.79875,0.7985,0.7987,2086507992.0
2008-04-18 06:15:00,0.7987,0.79875,0.79865,0.7987,1882600028.0
2008-04-18 06:16:00,0.7987,0.7988,0.7987,0.7988,476600004.0
2008-04-18 06:17:00,0.7988,0.7988,0.7988,0.7988,225500000.0
2008-04-18 06:18:00,0.7988,0.7988,0.79875,0.79875,69900000.0
2008-04-18 06:19:00,0.79875,0.7988,0.79875,0.7988,73800000.0
2008-04-18 06:20:00,0.7988,0.7988,0.7988,0.7988,184500000.0
2008-04-18 06:21:00,0.7988,0.7988,0.7987,0.7987,89900000.0
2008-04-18 06:22:00,0.7987,0.7987,0.7987,0.7987,842500003.0
2008-04-18 06:23:00,0.7987,0.7987,0.7986,0.7987,737199993.0
2008-04-18 06:24:00,0.7987,0.7987,0.79865,0.79865,563199991.0
2008-04-18 06:25:00,0.79865,0.7987,0.79865,0.7987,368799986.0
2008-04-18 06:26:00,0.7987,0.7987,0.7987,0.7987,69899997.0
2008-04-18 06:27:00,0.7987,0.7987,0.7987,0.7987,209699991.0
2008-04-18 06:28:00,0.7987,0.7987,0.7987,0.7987,621200004.0
2008-04-18 06:29:00,0.7987,0.7987,0.7987,0.7987,365100002.0
2008-04-18 06:30:00,0.7987,0.7987,0.7987,0.7987,320800008.0
2008-04-18 06:31:00,0.7987,0.7987,0.7987,0.7987,483100008.0
2008-04-18 06:32:00,0.7987,0.7987,0.7987,0.7987,140900000.0
2008-04-18 06:33:00,0.7987,0.7987,0.7987,0.7987,30400000.0
2008-04-18 06:34:00,0.7987,0.7987,0.7986,0.7987,258400000.0
2008-04-18 06:35:00,0.7987,0.7987,0.7985,0.7986,953100006.0
2008-04-18 06:36:00,0.7986,0.7986,0.7985,0.7985,638300000.0
2008-04-18 06:37:00,0.7985,0.7985,0.7985,0.7985,141700000.0
2008-04-18 06:38:00,0.7985,0.7985,0.7985,0.7985,93100000.0
2008-04-18 06:39:00,0.7985,0.7985,0.7984,0.7985,687900007.0
2008-04-18 06:40:00,0.7985,0.7985,0.7985,0.7985,367700000.0
2008-04-18 06:41:00,0.7985,0.7985,0.7985,0.7985,737200002.0
2008-04-18 06:42:00,0.7985,0.7986,0.7985,0.7985,481600000.0
2008-04-18 06:43:00,0.7985,0.7986,0.7985,0.7986,734000000.0
2008-04-18 06:44:00,0.7986,0.7987,0.7986,0.7987,874900000.0
2008-04-18 06:45:00,0.7987,0.7987,0.7987,0.7987,396000000.0
2008-04-18 06:46:00,0.7987,0.7987,0.7985,0.79865,1043600004.0
2008-04-18 06:47:00,0.79865,0.79865,0.79855,0.79865,24400000.0
2008-04-18 06:48:00,0.79865,0.79865,0.79865,0.79865,20000000.0
2008-04-18 06:49:00,0.79865,0.79865,0.7986,0.7986,388999999.0
2008-04-18 06:50:00,0.7986,0.7987,0.7986,0.7987,1369100001.0
2008-04-18 06:51:00,0.7987,0.7987,0.7987,0.7987,523900000.0
2008-04-18 06:52:00,0.7987,0.7988,0.7987,0.7987,515399998.0
2008-04-18 06:53:00,0.7987,0.79875,0.7987,0.7987,474999995.0
2008-04-18 06:54:00,0.7987,0.7987,0.7987,0.7987,418300000.0
2008-04-18 06:55:00,0.7987,0.79875,0.7986,0.79875,218499999.0
2008-04-18 06:56:00,0.79875,0.7988,0.79875,0.7988,230500000.0
2008-04-18 06:57:00,0.7988,0.79885,0.79875,0.79885,431700000.0
2008-04-18 06:58:00,0.79885,0.79895,0.79885,0.7989,606300001.0
2008-04-18 06:59:00,0.7989,0.799,0.7989,0.7989,1507800001.0
2008-04-18 07:00:00,0.7989,0.7989,0.7989,0.7989,327100000.0
2008-04-18 07:01:00,0.7989,0.799,0.7988,0.799,370700001.0
2008-04-18 07:02:00,0.799,0.799,0.7989,0.799,972099953.0
2008-04-18 07:03:00,0.799,0.7991,0.79895,0.7991,910599984.0
2008-04-18 07:04:00,0.7991,0.79915,0.7991,0.7991,577800000.0
2008-04-18 07:05:00,0.7991,0.79915,0.7991,0.7991,1005900002.0
2008-04-18 07:06:00,0.7991,0.79915,0.7991,0.7991,519700000.0
2008-04-18 07:07:00,0.7991,0.79915,0.7991,0.7991,205000000.0
2008-04-18 07:08:00,0.7991,0.7991,0.7991,0.7991,409200000.0
2008-04-18 07:09:00,0.7991,0.7992,0.7991,0.7992,258300000.0
2008-04-18 07:10:00,0.7992,0.7992,0.7992,0.7992,58600000.0
2008-04-18 07:11:00,0.7992,0.7992,0.79915,0.7992,11400000.0
2008-04-18 07:12:00,0.7992,0.7992,0.79915,0.7992,9900000.0
2008-04-18 07:13:00,0.7992,0.7992,0.7992,0.7992,12200000.0
2008-04-18 07:14:00,0.7992,0.7993,0.79915,0.79915,101550001.0
2008-04-18 07:15:00,0.79915,0.7992,0.79915,0.7992,20850000.0
2008-04-18 07:16:00,0.7992,0.7992,0.7992,0.7992,1450000.0
2008-04-18 07:17:00,0.7992,0.7992,0.7992,0.7992,1600000.0
2008-04-18 07:18:00,0.7992,0.7992,0.7992,0.7992,1250000.0
2008-04-18 07:19:00,0.7992,0.7992,0.79915,0.7992,10650000.0
2008-04-18 07:20:00,0.7992,0.7992,0.79915,0.7992,65750000.0
2008-04-18 07:21:00,0.7992,0.7992,0.7992,0.7992,400000.0
2008-04-18 07:22:00,0.7992,0.7992,0.7992,0.7992,4900000.0
2008-04-18 07:23:00,0.7992,0.7992,0.79915,0.79915,16800000.0
2008-04-18 07:24:00,0.79915,0.79925,0.79915,0.7992,18950000.0
2008-04-18 07:25:00,0.7992,0.7992,0.799,0.79905,1900000.0
2008-04-18 07:26:00,0.79905,0.79915,0.7989,0.79915,5350000.0
2008-04-18 07:27:00,0.79915,0.79915,0.79915,0.79915,950000.0
2008-04-18 07:28:00,0.79915,0.79915,0.7991,0.79915,1450000.0
2008-04-18 07:29:00,0.79915,0.79915,0.79905,0.7991,6750000.0
2008-04-18 07:30:00,0.7991,0.79915,0.79905,0.79915,10650000.0
2008-04-18 07:31:00,0.79915,0.79915,0.7991,0.7991,3200000.0
2008-04-18 07:32:00,0.79915,0.79915,0.7991,0.7991,950000.0
2008-04-18 07:33:00,0.7991,0.79915,0.7991,0.79915,1800000.0
2008-04-18 07:34:00,0.79915,0.79915,0.7991,0.7991,14550000.0
2008-04-18 07:35:00,0.7991,0.7991,0.7989,0.7989,94200000.0
2008-04-18 07:36:00,0.79895,0.799,0.7989,0.7989,333199995.0
2008-04-18 07:37:00,0.7989,0.79895,0.7989,0.79895,126000000.0
2008-04-18 07:38:00,0.79895,0.799,0.7989,0.799,81900000.0
2008-04-18 07:39:00,0.799,0.799,0.7989,0.7989,88600000.0
2008-04-18 07:40:00,0.7989,0.7989,0.79885,0.79885,14700000.0
2008-04-18 07:41:00,0.79885,0.79895,0.79875,0.79895,82700000.0
2008-04-18 07:42:00,0.79895,0.79895,0.79875,0.7989,132416000.0
2008-04-18 07:43:00,0.7989,0.79895,0.79875,0.79885,182416000.0
2008-04-18 07:44:00,0.79885,0.799,0.79885,0.79895,245500000.0
2008-04-18 07:45:00,0.79895,0.79895,0.79895,0.79895,122400000.0
2008-04-18 07:46:00,0.79895,0.79895,0.79895,0.79895,216000000.0
2008-04-18 07:47:00,0.79895,0.79895,0.79895,0.79895,100800000.0
2008-04-18 07:48:00,0.79895,0.79895,0.79895,0.79895,121600000.0
2008-04-18 07:49:00,0.79895,0.79895,0.79885,0.7989,206800000.0
2008-04-18 07:50:00,0.7989,0.79895,0.7989,0.79895,75400000.0
2008-04-18 07:51:00,0.79895,0.79895,0.7989,0.7989,24000000.0
2008-04-18 07:52:00,0.7989,0.7989,0.7988,0.79885,50556000.0
2008-04-18 07:53:00,0.79885,0.7989,0.79885,0.79885,94348000.0
2008-04-18 07:54:00,0.79885,0.7991,0.79885,0.79905,114160000.0
2008-04-18 07:55:00,0.79905,0.7991,0.79885,0.79885,70040000.0
2008-04-18 07:56:00,0.79885,0.79895,0.79885,0.7989,153610000.0
2008-04-18 07:57:00,0.7989,0.799,0.79885,0.7989,183426000.0
2008-04-18 07:58:00,0.7989,0.7989,0.7988,0.79885,9108000.0
2008-04-18 07:59:00,0.79885,0.79885,0.7982,0.7983,298020003.0
2008-04-18 08:00:00,0.7983,0.7987,0.79825,0.7986,67734000.0
2008-04-18 08:01:00,0.7986,0.79915,0.7986,0.7991,123574000.0
2008-04-18 08:02:00,0.799,0.799,0.79855,0.7986,203796000.0
2008-04-18 08:03:00,0.7986,0.7987,0.7985,0.79855,197116000.0
2008-04-18 08:04:00,0.79855,0.7986,0.7985,0.7986,114858000.0
2008-04-18 08:05:00,0.7986,0.79865,0.79845,0.79845,313300000.0
2008-04-18 08:06:00,0.79845,0.7985,0.79835,0.7984,106458000.0
2008-04-18 08:07:00,0.7984,0.7986,0.79835,0.79845,123390000.0
2008-04-18 08:08:00,0.79845,0.79855,0.79845,0.7985,50546000.0
2008-04-18 08:09:00,0.7985,0.7987,0.7985,0.79855,200788000.0
2008-04-18 08:10:00,0.79855,0.7986,0.79855,0.79855,207388000.0
2008-04-18 08:11:00,0.79855,0.79865,0.79855,0.7986,172000000.0
2008-04-18 08:12:00,0.7986,0.79865,0.7985,0.79855,162908000.0
2008-04-18 08:13:00,0.79855,0.79855,0.79825,0.7984,105532000.0
2008-04-18 08:14:00,0.7984,0.79855,0.7984,0.7985,82886000.0
2008-04-18 08:15:00,0.7985,0.7986,0.7984,0.7985,124266000.0
2008-04-18 08:16:00,0.7985,0.7985,0.79835,0.79845,123238000.0
2008-04-18 08:17:00,0.79845,0.7985,0.7984,0.7985,50400000.0
2008-04-18 08:18:00,0.7985,0.79855,0.79785,0.79815,170120000.0
2008-04-18 08:19:00,0.79815,0.79815,0.79795,0.79805,104336000.0
2008-04-18 08:20:00,0.79805,0.79835,0.798,0.79815,95028000.0
2008-04-18 08:21:00,0.79815,0.7982,0.7981,0.79815,71704000.0
2008-04-18 08:22:00,0.79815,0.79815,0.79795,0.7981,72176000.0
2008-04-18 08:23:00,0.7981,0.79835,0.79805,0.79835,87096000.0
2008-04-18 08:24:00,0.79835,0.79835,0.79825,0.7983,190052000.0
2008-04-18 08:25:00,0.7983,0.7983,0.79825,0.7983,272402000.0
2008-04-18 08:26:00,0.7983,0.7983,0.79825,0.7983,41600000.0
2008-04-18 08:27:00,0.7983,0.79835,0.7983,0.79835,343600000.0
2008-04-18 08:28:00,0.79835,0.79855,0.79835,0.7985,206786000.0
2008-04-18 08:29:00,0.7985,0.79855,0.79845,0.7985,148400000.0
2008-04-18 08:30:00,0.7985,0.7985,0.79845,0.79845,304100000.0
2008-04-18 08:31:00,0.79845,0.7985,0.79845,0.7985,124200000.0
2008-04-18 08:32:00,0.7985,0.7987,0.7985,0.7987,120300000.0
2008-04-18 08:33:00,0.7987,0.79885,0.7987,0.79885,264012000.0
2008-04-18 08:34:00,0.79885,0.7993,0.79885,0.79925,154200000.0
2008-04-18 08:35:00,0.79925,0.7993,0.799,0.79905,129872000.0
2008-04-18 08:36:00,0.79905,0.79915,0.799,0.79915,154886000.0
2008-04-18 08:37:00,0.79915,0.7992,0.79915,0.79915,169100000.0
2008-04-18 08:38:00,0.79915,0.79915,0.79905,0.7991,101700000.0
2008-04-18 08:39:00,0.7991,0.7992,0.799,0.79915,181800000.0
2008-04-18 08:40:00,0.79915,0.79915,0.799,0.79905,120100000.0
2008-04-18 08:41:00,0.799,0.79905,0.79895,0.79905,143200000.0
2008-04-18 08:42:00,0.79905,0.79905,0.799,0.79905,93600000.0
2008-04-18 08:43:00,0.79905,0.7991,0.79895,0.7991,379800000.0
2008-04-18 08:44:00,0.7991,0.7991,0.799,0.799,200400000.0
2008-04-18 08:45:00,0.799,0.7991,0.79895,0.799,509300000.0
2008-04-18 08:46:00,0.799,0.7991,0.79895,0.79905,223000000.0
2008-04-18 08:47:00,0.79905,0.79905,0.7989,0.7989,50586000.0
2008-04-18 08:48:00,0.7989,0.7989,0.79885,0.7989,130700000.0
2008-04-18 08:49:00,0.79885,0.79895,0.7987,0.7987,345400000.0
2008-04-18 08:50:00,0.7987,0.7988,0.7984,0.7985,298600000.0
2008-04-18 08:51:00,0.7985,0.79855,0.7985,0.79855,89600000.0
2008-04-18 08:52:00,0.79855,0.7987,0.7983,0.79835,252072000.0
2008-04-18 08:53:00,0.79835,0.7984,0.7982,0.79825,300000000.0
2008-04-18 08:54:00,0.79825,0.7983,0.7982,0.79825,95000000.0
2008-04-18 08:55:00,0.79825,0.79835,0.7981,0.7983,220316000.0
2008-04-18 08:56:00,0.7983,0.79835,0.79815,0.79825,116944000.0
2008-04-18 08:57:00,0.7982,0.79825,0.7975,0.7977,436508000.0
2008-04-18 08:58:00,0.7977,0.79795,0.79755,0.79795,409762000.0
2008-04-18 08:59:00,0.79795,0.798,0.79785,0.79785,479902000.0
2008-04-18 09:00:00,0.79785,0.79805,0.7978,0.798,310780000.0
2008-04-18 09:01:00,0.798,0.7981,0.79785,0.7979,305262000.0
2008-04-18 09:02:00,0.7979,0.79815,0.7979,0.79805,389802000.0
2008-04-18 09:03:00,0.79805,0.79805,0.798,0.798,219146000.0
2008-04-18 09:04:00,0.798,0.79825,0.798,0.7982,370864000.0
2008-04-18 09:05:00,0.7982,0.7982,0.798,0.7982,367830000.0
2008-04-18 09:06:00,0.7982,0.7983,0.79795,0.79795,633052000.0
2008-04-18 09:07:00,0.79795,0.79795,0.79755,0.7978,431988000.0
2008-04-18 09:08:00,0.7978,0.79805,0.7978,0.79805,362588000.0
2008-04-18 09:09:00,0.79805,0.79815,0.798,0.79815,100700000.0
2008-04-18 09:10:00,0.79815,0.7982,0.79815,0.79815,76400000.0
2008-04-18 09:11:00,0.79815,0.7982,0.798,0.79805,177700001.0
2008-04-18 09:12:00,0.79805,0.7981,0.79785,0.7979,327500000.0
2008-04-18 09:13:00,0.7979,0.798,0.7976,0.79765,304100000.0
2008-04-18 09:14:00,0.79765,0.79765,0.7975,0.7976,139400000.0
2008-04-18 09:15:00,0.7976,0.7977,0.79755,0.7977,138000000.0
2008-04-18 09:16:00,0.7977,0.79775,0.7975,0.7975,127558000.0
2008-04-18 09:17:00,0.7975,0.7976,0.7974,0.79755,187986000.0
2008-04-18 09:18:00,0.79755,0.79775,0.7975,0.7976,113280000.0
2008-04-18 09:19:00,0.7976,0.798,0.7976,0.7978,105758000.0
2008-04-18 09:20:00,0.7978,0.79795,0.7978,0.79785,309872000.0
2008-04-18 09:21:00,0.79785,0.79785,0.79775,0.79775,312958000.0
2008-04-18 09:22:00,0.79775,0.79795,0.79775,0.79795,355588000.0
2008-04-18 09:23:00,0.79795,0.798,0.79785,0.79795,245548000.0
2008-04-18 09:24:00,0.79795,0.798,0.7979,0.79795,201600000.0
2008-04-18 09:25:00,0.79795,0.79805,0.7979,0.79805,134872000.0
2008-04-18 09:26:00,0.79805,0.79815,0.798,0.79805,246508000.0
2008-04-18 09:27:00,0.79805,0.79805,0.7979,0.7979,352630000.0
2008-04-18 09:28:00,0.7979,0.79795,0.79775,0.7978,285022000.0
2008-04-18 09:29:00,0.7978,0.7978,0.79775,0.79775,169600000.0
2008-04-18 09:30:00,0.79775,0.7979,0.79775,0.7979,162404000.0
2008-04-18 09:31:00,0.7979,0.798,0.7979,0.7979,89922000.0
2008-04-18 09:32:00,0.7979,0.7979,0.79765,0.79765,560502000.0
2008-04-18 09:33:00,0.79765,0.79765,0.79765,0.79765,390300000.0
2008-04-18 09:34:00,0.79765,0.79765,0.79765,0.79765,194100000.0
2008-04-18 09:35:00,0.79765,0.79765,0.7976,0.79765,164644000.0
2008-04-18 09:36:00,0.79765,0.79785,0.79765,0.7978,111474000.0
2008-04-18 09:37:00,0.7978,0.79805,0.7978,0.798,150904000.0
2008-04-18 09:38:00,0.798,0.79805,0.7979,0.79795,290582000.0
2008-04-18 09:39:00,0.79795,0.798,0.7979,0.7979,117300000.0
2008-04-18 09:40:00,0.7979,0.798,0.7978,0.79795,193692000.0
2008-04-18 09:41:00,0.79795,0.79805,0.79795,0.79795,231960000.0
2008-04-18 09:42:00,0.79795,0.79805,0.7979,0.79795,339608000.0
2008-04-18 09:43:00,0.79795,0.7981,0.79795,0.79805,215632000.0
2008-04-18 09:44:00,0.79805,0.7981,0.798,0.7981,236908000.0
2008-04-18 09:45:00,0.79815,0.7985,0.79815,0.7985,546586000.0
2008-04-18 09:46:00,0.79845,0.7985,0.79835,0.7984,465430000.0
2008-04-18 09:47:00,0.79835,0.7986,0.79835,0.7986,514304000.0
2008-04-18 09:48:00,0.7986,0.7987,0.79855,0.7986,159060000.0
2008-04-18 09:49:00,0.7986,0.7988,0.79855,0.7987,395354000.0
2008-04-18 09:50:00,0.7987,0.799,0.7987,0.79875,708118000.0
2008-04-18 09:51:00,0.79875,0.79885,0.7987,0.79885,649778000.0
2008-04-18 09:52:00,0.79885,0.7989,0.7988,0.79885,471586000.0
2008-04-18 09:53:00,0.79885,0.79885,0.79875,0.79885,238602000.0
2008-04-18 09:54:00,0.79885,0.79885,0.79865,0.79865,442432000.0
2008-04-18 09:55:00,0.79865,0.79865,0.79835,0.7985,293986000.0
2008-04-18 09:56:00,0.7985,0.79855,0.7984,0.7984,253172000.0
2008-04-18 09:57:00,0.7984,0.7984,0.7982,0.79825,406416000.0
2008-04-18 09:58:00,0.79825,0.7985,0.7982,0.7985,302416000.0
2008-04-18 09:59:00,0.7985,0.79855,0.7983,0.7984,363502000.0
2008-04-18 10:00:00,0.79845,0.79855,0.7984,0.79855,108620000.0
2008-04-18 10:01:00,0.79855,0.79865,0.79855,0.79865,111346000.0
2008-04-18 10:02:00,0.79865,0.7987,0.79855,0.7986,250992000.0
2008-04-18 10:03:00,0.7986,0.7988,0.79855,0.7988,221262000.0
2008-04-18 10:04:00,0.7988,0.799,0.7988,0.79885,346254000.0
2008-04-18 10:05:00,0.79885,0.799,0.79885,0.79895,237600000.0
2008-04-18 10:06:00,0.79895,0.79895,0.79885,0.7989,180318000.0
2008-04-18 10:07:00,0.7989,0.79895,0.7989,0.7989,280386000.0
2008-04-18 10:08:00,0.7989,0.79895,0.7987,0.7988,242686000.0
2008-04-18 10:09:00,0.79875,0.7989,0.79875,0.7989,408616000.0
2008-04-18 10:10:00,0.7989,0.79915,0.79885,0.7989,177830000.0
2008-04-18 10:11:00,0.79895,0.79895,0.79885,0.7989,316430000.0
2008-04-18 10:12:00,0.7989,0.799,0.7988,0.79895,190330000.0
2008-04-18 10:13:00,0.79895,0.79905,0.7989,0.799,444886000.0
2008-04-18 10:14:00,0.799,0.799,0.7988,0.7988,393872000.0
2008-04-18 10:15:00,0.7988,0.79885,0.79875,0.7988,336232000.0
2008-04-18 10:16:00,0.7988,0.7989,0.7987,0.7987,490298000.0
2008-04-18 10:17:00,0.7987,0.7988,0.79865,0.7988,105424000.0
2008-04-18 10:18:00,0.79875,0.79875,0.79865,0.79865,432834000.0
2008-04-18 10:19:00,0.7987,0.7988,0.79865,0.7988,566162000.0
2008-04-18 10:20:00,0.79875,0.79875,0.79855,0.7986,390264000.0
2008-04-18 10:21:00,0.7986,0.79865,0.7986,0.7986,35874000.0
2008-04-18 10:22:00,0.7986,0.7988,0.7986,0.7986,166750000.0
2008-04-18 10:23:00,0.7986,0.79865,0.7985,0.7985,237418000.0
2008-04-18 10:24:00,0.7985,0.79855,0.7984,0.79845,127144000.0
2008-04-18 10:25:00,0.79845,0.79875,0.79845,0.7986,159444000.0
2008-04-18 10:26:00,0.7986,0.79885,0.79855,0.79875,219316000.0
2008-04-18 10:27:00,0.79875,0.79875,0.7987,0.79875,274648000.0
2008-04-18 10:28:00,0.79875,0.79885,0.79875,0.79875,181700000.0
2008-04-18 10:29:00,0.79875,0.79885,0.79865,0.7987,210974000.0
2008-04-18 10:30:00,0.7987,0.79885,0.79865,0.7988,112300000.0
2008-04-18 10:31:00,0.79885,0.79885,0.79875,0.7988,116258000.0
2008-04-18 10:32:00,0.7988,0.7989,0.7988,0.79885,221804000.0
2008-04-18 10:33:00,0.79885,0.79895,0.7988,0.7988,361136000.0
2008-04-18 10:34:00,0.7988,0.799,0.7988,0.7989,111700000.0
2008-04-18 10:35:00,0.7989,0.79905,0.79885,0.79895,183052000.0
2008-04-18 10:36:00,0.79895,0.799,0.7988,0.7988,198666000.0
2008-04-18 10:37:00,0.7988,0.79905,0.7987,0.79905,193704000.0
2008-04-18 10:38:00,0.79905,0.7991,0.79885,0.79895,415864000.0
2008-04-18 10:39:00,0.79895,0.799,0.79895,0.799,621160000.0
2008-04-18 10:40:00,0.799,0.7991,0.79885,0.7989,454888000.0
2008-04-18 10:41:00,0.7989,0.79895,0.7987,0.7988,337926000.0
2008-04-18 10:42:00,0.7988,0.7989,0.79875,0.79885,448506000.0
2008-04-18 10:43:00,0.7989,0.79895,0.7988,0.79885,211886000.0
2008-04-18 10:44:00,0.79885,0.7989,0.79875,0.7988,393410000.0
2008-04-18 10:45:00,0.7988,0.7989,0.7988,0.7989,117866000.0
2008-04-18 10:46:00,0.79885,0.7989,0.79865,0.7987,495580000.0
2008-04-18 10:47:00,0.7987,0.79905,0.7987,0.79875,221508000.0
2008-04-18 10:48:00,0.79875,0.79875,0.79865,0.79865,109572000.0
2008-04-18 10:49:00,0.79865,0.79885,0.79865,0.7988,79300000.0
2008-04-18 10:50:00,0.7988,0.79885,0.79875,0.79885,292772000.0
2008-04-18 10:51:00,0.79885,0.79885,0.79855,0.79875,599360000.0
2008-04-18 10:52:00,0.79875,0.79875,0.79865,0.7987,93800000.0
2008-04-18 10:53:00,0.7987,0.7988,0.7987,0.7987,179800000.0
2008-04-18 10:54:00,0.7987,0.7987,0.79865,0.7987,63400000.0
2008-04-18 10:55:00,0.7987,0.7988,0.7986,0.79865,163400000.0
2008-04-18 10:56:00,0.79865,0.79875,0.79865,0.79875,257400000.0
2008-04-18 10:57:00,0.79875,0.79885,0.79865,0.7988,298030006.0
2008-04-18 10:58:00,0.7988,0.79885,0.79875,0.7988,234000000.0
2008-04-18 10:59:00,0.7988,0.7989,0.7987,0.7987,203700000.0
2008-04-18 11:00:00,0.7987,0.79875,0.7987,0.7987,225200000.0
2008-04-18 11:01:00,0.7987,0.7987,0.79855,0.79855,220144000.0
2008-04-18 11:02:00,0.7986,0.7986,0.79835,0.7984,410288000.0
2008-04-18 11:03:00,0.7984,0.7985,0.7983,0.7983,642972000.0
2008-04-18 11:04:00,0.7983,0.7983,0.7978,0.7979,585844000.0
2008-04-18 11:05:00,0.7979,0.79805,0.7977,0.79795,252900000.0
2008-04-18 11:06:00,0.79795,0.7981,0.7979,0.798,533288000.0
2008-04-18 11:07:00,0.798,0.798,0.79785,0.79795,442918000.0
2008-04-18 11:08:00,0.79795,0.79795,0.79755,0.79755,656546000.0
2008-04-18 11:09:00,0.79755,0.79755,0.79705,0.79705,503404000.0
2008-04-18 11:10:00,0.79705,0.7972,0.797,0.7972,367186000.0
2008-04-18 11:11:00,0.79715,0.7973,0.79715,0.7972,171772000.0
2008-04-18 11:12:00,0.7972,0.7972,0.7967,0.79675,390246000.0
2008-04-18 11:13:00,0.79675,0.7969,0.79665,0.7969,224886000.0
2008-04-18 11:14:00,0.7969,0.7969,0.79685,0.79685,738544000.0
2008-04-18 11:15:00,0.79685,0.79685,0.7965,0.79655,328226000.0
2008-04-18 11:16:00,0.79655,0.79665,0.7964,0.79645,779834000.0
2008-04-18 11:17:00,0.79645,0.7965,0.79625,0.79625,503004000.0
2008-04-18 11:18:00,0.79625,0.7965,0.79625,0.7965,524546000.0
2008-04-18 11:19:00,0.79645,0.7965,0.7964,0.79645,501686000.0
2008-04-18 11:20:00,0.79645,0.7967,0.79645,0.7967,240372000.0
2008-04-18 11:21:00,0.79665,0.79705,0.79665,0.7968,385500000.0
2008-04-18 11:22:00,0.7968,0.7968,0.7966,0.79675,407900000.0
2008-04-18 11:23:00,0.79675,0.7968,0.79655,0.7966,365200000.0
2008-04-18 11:24:00,0.7966,0.7967,0.79635,0.79645,343100000.0
2008-04-18 11:25:00,0.79645,0.79655,0.79645,0.7965,455800000.0
2008-04-18 11:26:00,0.7965,0.7965,0.7963,0.7964,294600000.0
2008-04-18 11:27:00,0.7964,0.79685,0.79635,0.79685,290200000.0
2008-04-18 11:28:00,0.79685,0.79685,0.79665,0.79675,348400000.0
2008-04-18 11:29:00,0.79675,0.7969,0.7967,0.79685,567800000.0
2008-04-18 11:30:00,0.79685,0.797,0.79685,0.79695,361000000.0
2008-04-18 11:31:00,0.79695,0.797,0.79695,0.79695,509800000.0
2008-04-18 11:32:00,0.79695,0.7973,0.79695,0.79715,532400000.0
2008-04-18 11:33:00,0.79715,0.79715,0.797,0.79705,756500000.0
2008-04-18 11:34:00,0.79705,0.79715,0.79705,0.79705,758800000.0
2008-04-18 11:35:00,0.79705,0.79705,0.79695,0.79695,785400000.0
2008-04-18 11:36:00,0.79695,0.797,0.7969,0.7969,817100000.0
2008-04-18 11:37:00,0.7969,0.79695,0.7968,0.79695,515900000.0
2008-04-18 11:38:00,0.79695,0.79695,0.79685,0.79685,286900000.0
2008-04-18 11:39:00,0.7969,0.7969,0.79675,0.79685,816978000.0
2008-04-18 11:40:00,0.79685,0.7969,0.7968,0.7969,1344072000.0
2008-04-18 11:41:00,0.7969,0.7969,0.79665,0.7967,659044000.0
2008-04-18 11:42:00,0.7967,0.7967,0.79645,0.79655,513500000.0
2008-04-18 11:43:00,0.79655,0.7966,0.79635,0.79635,370544000.0
2008-04-18 11:44:00,0.79635,0.7964,0.7953,0.7953,473590000.0
2008-04-18 11:45:00,0.79535,0.79535,0.7952,0.7953,60958000.0
2008-04-18 11:46:00,0.79495,0.7952,0.7947,0.79475,276004000.0
2008-04-18 11:47:00,0.79475,0.79475,0.7945,0.79475,203958000.0
2008-04-18 11:48:00,0.79475,0.79475,0.7946,0.79465,218386000.0
2008-04-18 11:49:00,0.79465,0.7947,0.79435,0.7944,545500000.0
2008-04-18 11:50:00,0.7944,0.79445,0.79435,0.79435,588472000.0
2008-04-18 11:51:00,0.79435,0.7944,0.79425,0.79435,538330001.0
2008-04-18 11:52:00,0.79435,0.79445,0.7942,0.79445,319088000.0
2008-04-18 11:53:00,0.79445,0.7946,0.79445,0.79455,379654000.0
2008-04-18 11:54:00,0.79455,0.79475,0.79455,0.7947,280444000.0
2008-04-18 11:55:00,0.7947,0.79485,0.7947,0.79475,328906000.0
2008-04-18 11:56:00,0.7947,0.7948,0.7945,0.7948,297034000.0
2008-04-18 11:57:00,0.7948,0.7948,0.7946,0.7946,352678000.0
2008-04-18 11:58:00,0.7946,0.79485,0.79455,0.79475,322020000.0
2008-04-18 11:59:00,0.79475,0.79485,0.7947,0.79475,284200000.0
2008-04-18 12:00:00,0.79475,0.79485,0.79475,0.7948,196174000.0
2008-04-18 12:01:00,0.7948,0.79485,0.79475,0.79475,313660000.0
2008-04-18 12:02:00,0.79475,0.7949,0.7947,0.79485,336044000.0
2008-04-18 12:03:00,0.79485,0.79505,0.7948,0.795,457790000.0
2008-04-18 12:04:00,0.795,0.79535,0.79495,0.7953,220846000.0
2008-04-18 12:05:00,0.7953,0.79535,0.7951,0.79515,247344000.0
2008-04-18 12:06:00,0.79515,0.7953,0.79515,0.79525,484000000.0
2008-04-18 12:07:00,0.79525,0.79525,0.79485,0.7949,381046000.0
2008-04-18 12:08:00,0.7949,0.7951,0.79485,0.79495,494766000.0
2008-04-18 12:09:00,0.79495,0.795,0.7948,0.79485,415352000.0
2008-04-18 12:10:00,0.79485,0.7949,0.7947,0.79475,389586000.0
2008-04-18 12:11:00,0.79475,0.7948,0.79445,0.79465,439920000.0
2008-04-18 12:12:00,0.7947,0.79475,0.79455,0.7946,276202000.0
2008-04-18 12:13:00,0.7946,0.7946,0.7944,0.7946,532530000.0
2008-04-18 12:14:00,0.7946,0.7947,0.79435,0.7944,332258000.0
2008-04-18 12:15:00,0.7944,0.7944,0.79395,0.79405,402866000.0
2008-04-18 12:16:00,0.79405,0.7941,0.79395,0.794,408440000.0
2008-04-18 12:17:00,0.794,0.794,0.7936,0.79385,468288000.0
2008-04-18 12:18:00,0.79385,0.79395,0.7938,0.79385,305376000.0
2008-04-18 12:19:00,0.79385,0.79405,0.79385,0.79405,463700000.0
2008-04-18 12:20:00,0.794,0.7943,0.794,0.7943,621788000.0
2008-04-18 12:21:00,0.7943,0.7944,0.79425,0.79425,374672000.0
2008-04-18 12:22:00,0.79425,0.7943,0.79415,0.79415,576436000.0
2008-04-18 12:23:00,0.79415,0.7942,0.7937,0.7938,474218000.0
2008-04-18 12:24:00,0.79375,0.7939,0.79365,0.7938,451572000.0
2008-04-18 12:25:00,0.7938,0.7942,0.7938,0.79405,446946000.0
2008-04-18 12:26:00,0.79405,0.7943,0.79405,0.79405,462986000.0
2008-04-18 12:27:00,0.79405,0.79425,0.79395,0.7941,399100000.0
2008-04-18 12:28:00,0.7941,0.79415,0.7938,0.79385,779260000.0
2008-04-18 12:29:00,0.79385,0.79415,0.79385,0.7939,813746000.0
2008-04-18 12:30:00,0.7939,0.7942,0.7937,0.7938,293416000.0
2008-04-18 12:31:00,0.7938,0.7939,0.79345,0.79345,487864000.0
2008-04-18 12:32:00,0.7935,0.7935,0.79295,0.79315,619936000.0
2008-04-18 12:33:00,0.79315,0.79335,0.7929,0.7933,347760000.0
2008-04-18 12:34:00,0.7933,0.79335,0.7928,0.7933,248650000.0
2008-04-18 12:35:00,0.79325,0.7934,0.7932,0.79335,238998000.0
2008-04-18 12:36:00,0.7934,0.7935,0.79325,0.79345,421352000.0
2008-04-18 12:37:00,0.79345,0.79345,0.7931,0.7934,364582000.0
2008-04-18 12:38:00,0.7934,0.7934,0.79315,0.7933,328844000.0
2008-04-18 12:39:00,0.7933,0.79355,0.7932,0.79355,282302000.0
2008-04-18 12:40:00,0.79355,0.79385,0.79345,0.79365,419886000.0
2008-04-18 12:41:00,0.79365,0.79415,0.79365,0.79395,468994000.0
2008-04-18 12:42:00,0.79395,0.79395,0.7938,0.79385,479518000.0
2008-04-18 12:43:00,0.79385,0.79395,0.7938,0.7939,636574000.0
2008-04-18 12:44:00,0.79395,0.79405,0.79385,0.794,440236000.0
2008-04-18 12:45:00,0.794,0.794,0.7938,0.7939,361488000.0
2008-04-18 12:46:00,0.7939,0.7939,0.79375,0.79375,549974000.0
2008-04-18 12:47:00,0.79375,0.79395,0.79375,0.7939,537316000.0
2008-04-18 12:48:00,0.7939,0.7941,0.7938,0.79395,484732000.0
2008-04-18 12:49:00,0.79395,0.79395,0.79385,0.79395,209178000.0
2008-04-18 12:50:00,0.79395,0.79405,0.7939,0.79405,294944000.0
2008-04-18 12:51:00,0.79405,0.7942,0.79405,0.79415,712688000.0
2008-04-18 12:52:00,0.79415,0.79425,0.79415,0.79415,415090000.0
2008-04-18 12:53:00,0.79415,0.7942,0.79405,0.7941,661958000.0
2008-04-18 12:54:00,0.7941,0.7941,0.79385,0.794,154910000.0
2008-04-18 12:55:00,0.794,0.794,0.7939,0.7939,147030000.0
2008-04-18 12:56:00,0.7939,0.7941,0.7939,0.794,104688000.0
2008-04-18 12:57:00,0.794,0.794,0.79385,0.79395,171668000.0
2008-04-18 12:58:00,0.79395,0.79395,0.7933,0.7934,139034000.0
2008-04-18 12:59:00,0.7934,0.7935,0.7929,0.7931,95728000.0
2008-04-18 13:00:00,0.79315,0.7932,0.7923,0.7924,137404000.0
2008-04-18 13:01:00,0.7924,0.7925,0.7921,0.7921,119240000.0
2008-04-18 13:02:00,0.7921,0.7925,0.792,0.7925,99268000.0
2008-04-18 13:03:00,0.7925,0.79285,0.7925,0.79285,131392000.0
2008-04-18 13:04:00,0.79285,0.7932,0.7928,0.79315,107030000.0
2008-04-18 13:05:00,0.7932,0.79325,0.793,0.7931,127868000.0
2008-04-18 13:06:00,0.7931,0.7933,0.7931,0.7932,69484000.0
2008-04-18 13:07:00,0.7932,0.7934,0.7931,0.7931,154950000.0
2008-04-18 13:08:00,0.7931,0.7933,0.7931,0.7933,46022000.0
2008-04-18 13:09:00,0.7933,0.7934,0.793,0.79305,78632000.0
2008-04-18 13:10:00,0.79305,0.7931,0.7929,0.7929,106930000.0
2008-04-18 13:11:00,0.7929,0.79305,0.7929,0.79295,48730000.0
2008-04-18 13:12:00,0.79295,0.7931,0.7929,0.793,76486000.0
2008-04-18 13:13:00,0.793,0.79315,0.793,0.7931,96742000.0
2008-04-18 13:14:00,0.7931,0.7933,0.7931,0.7933,115916000.0
2008-04-18 13:15:00,0.7933,0.79365,0.7932,0.79365,91646000.0
2008-04-18 13:16:00,0.79365,0.7937,0.79345,0.79345,87804000.0
2008-04-18 13:17:00,0.7934,0.7935,0.7932,0.7933,134728000.0
2008-04-18 13:18:00,0.7933,0.7933,0.7931,0.7932,99590000.0
2008-04-18 13:19:00,0.7932,0.7932,0.793,0.793,76184000.0
2008-04-18 13:20:00,0.793,0.79305,0.7929,0.7929,132072000.0
2008-04-18 13:21:00,0.7929,0.7929,0.7928,0.7928,100886000.0
2008-04-18 13:22:00,0.7928,0.7928,0.7925,0.7926,64620000.0
2008-04-18 13:23:00,0.7926,0.7926,0.7925,0.7925,102016000.0
2008-04-18 13:24:00,0.7925,0.7927,0.7925,0.7926,120432000.0
2008-04-18 13:25:00,0.7926,0.7927,0.7923,0.7925,192974000.0
2008-04-18 13:26:00,0.7925,0.7926,0.7925,0.7926,122268000.0
2008-04-18 13:27:00,0.7926,0.7926,0.79245,0.79245,90600000.0
2008-04-18 13:28:00,0.7925,0.7925,0.79235,0.7924,169806000.0
2008-04-18 13:29:00,0.7924,0.79245,0.79235,0.7924,187432000.0
2008-04-18 13:30:00,0.7924,0.79245,0.7922,0.7923,96548000.0
2008-04-18 13:31:00,0.7923,0.79235,0.79225,0.7923,70938000.0
2008-04-18 13:32:00,0.7923,0.79235,0.7922,0.79225,107422000.0
2008-04-18 13:33:00,0.79225,0.7923,0.7922,0.7923,52198000.0
2008-04-18 13:34:00,0.7923,0.7924,0.79225,0.7923,146434000.0
2008-04-18 13:35:00,0.7923,0.7923,0.7921,0.7922,111518000.0
2008-04-18 13:36:00,0.79225,0.7923,0.7922,0.79225,129194000.0
2008-04-18 13:37:00,0.79225,0.7923,0.7922,0.79225,98602000.0
2008-04-18 13:38:00,0.7923,0.7923,0.7918,0.7919,187244000.0
2008-04-18 13:39:00,0.7919,0.79195,0.7916,0.7916,394300001.0
2008-04-18 13:40:00,0.7916,0.7917,0.79155,0.79165,100046000.0
2008-04-18 13:41:00,0.79165,0.79165,0.79145,0.79145,154616000.0
2008-04-18 13:42:00,0.79145,0.79155,0.79135,0.7914,165128000.0
2008-04-18 13:43:00,0.7914,0.79145,0.7912,0.79125,438398000.0
2008-04-18 13:44:00,0.79125,0.79125,0.7909,0.7909,217294000.0
2008-04-18 13:45:00,0.7909,0.7915,0.79085,0.79145,105276000.0
2008-04-18 13:46:00,0.7914,0.79145,0.7912,0.7912,100594000.0
2008-04-18 13:47:00,0.7912,0.7912,0.79105,0.79105,79332000.0
2008-04-18 13:48:00,0.79105,0.79105,0.7907,0.791,160410000.0
2008-04-18 13:49:00,0.791,0.7912,0.79095,0.7912,78574000.0
2008-04-18 13:50:00,0.7912,0.7913,0.791,0.7913,112402000.0
2008-04-18 13:51:00,0.7913,0.7913,0.79095,0.7911,112960000.0
2008-04-18 13:52:00,0.7911,0.7912,0.79095,0.791,170566000.0
2008-04-18 13:53:00,0.791,0.791,0.7904,0.7905,195636000.0
2008-04-18 13:54:00,0.7905,0.7907,0.7904,0.7907,223572000.0
2008-04-18 13:55:00,0.7907,0.7908,0.7903,0.79035,170836000.0
2008-04-18 13:56:00,0.7903,0.7903,0.78965,0.78975,218660000.0
2008-04-18 13:57:00,0.7898,0.7899,0.78915,0.78925,164710000.0
2008-04-18 13:58:00,0.78925,0.7897,0.78925,0.7895,164283999.0
2008-04-18 13:59:00,0.7895,0.79,0.7892,0.78995,292718000.0
2008-04-18 14:00:00,0.78995,0.7906,0.78995,0.7906,109216000.0
2008-04-18 14:01:00,0.7906,0.79065,0.79015,0.7902,155126000.0
2008-04-18 14:02:00,0.7902,0.7902,0.78965,0.78965,149316000.0
2008-04-18 14:03:00,0.78965,0.78985,0.7895,0.78985,171678000.0
2008-04-18 14:04:00,0.78985,0.79045,0.78985,0.7904,97354000.0
2008-04-18 14:05:00,0.7904,0.7911,0.7904,0.791,108738000.0
2008-04-18 14:06:00,0.791,0.7916,0.791,0.79145,214203999.0
2008-04-18 14:07:00,0.7915,0.79165,0.7914,0.79165,174562000.0
2008-04-18 14:08:00,0.79165,0.7917,0.79125,0.7913,244190000.0
2008-04-18 14:09:00,0.7913,0.79135,0.7912,0.79135,108148000.0
2008-04-18 14:10:00,0.79135,0.7915,0.7912,0.7914,126946000.0
2008-04-18 14:11:00,0.7914,0.7914,0.7911,0.7911,191508000.0
2008-04-18 14:12:00,0.7911,0.7911,0.7906,0.79065,170198000.0
2008-04-18 14:13:00,0.79065,0.79065,0.7903,0.7905,129066000.0
2008-04-18 14:14:00,0.7905,0.7907,0.7904,0.7906,198022000.0
2008-04-18 14:15:00,0.7905,0.7908,0.7905,0.7908,202200000.0
2008-04-18 14:16:00,0.7908,0.791,0.79075,0.791,156548000.0
2008-04-18 14:17:00,0.791,0.79115,0.79085,0.79085,145064000.0
2008-04-18 14:18:00,0.7909,0.7909,0.7908,0.7909,83244000.0
2008-04-18 14:19:00,0.7909,0.791,0.7909,0.7909,79016000.0
2008-04-18 14:20:00,0.7909,0.791,0.7908,0.79095,191022000.0
2008-04-18 14:21:00,0.79095,0.791,0.79075,0.79095,77056000.0
2008-04-18 14:22:00,0.79095,0.79105,0.7908,0.79085,104078000.0
2008-04-18 14:23:00,0.79085,0.791,0.79075,0.791,94056000.0
2008-04-18 14:24:00,0.791,0.7912,0.7908,0.79085,118032000.0
2008-04-18 14:25:00,0.79085,0.79125,0.79085,0.7911,88522000.0
2008-04-18 14:26:00,0.7911,0.79115,0.79085,0.79085,161034000.0
2008-04-18 14:27:00,0.79085,0.79095,0.7906,0.79085,150608000.0
2008-04-18 14:28:00,0.79085,0.7909,0.79075,0.7908,114818000.0
2008-04-18 14:29:00,0.7908,0.791,0.7908,0.79095,247958000.0
2008-04-18 14:30:00,0.79095,0.7913,0.7909,0.7913,134982000.0
2008-04-18 14:31:00,0.7913,0.7914,0.79105,0.79105,122666000.0
2008-04-18 14:32:00,0.79105,0.79105,0.7907,0.79075,154352000.0
2008-04-18 14:33:00,0.79075,0.7909,0.7907,0.7908,170992000.0
2008-04-18 14:34:00,0.7908,0.79095,0.7907,0.7907,167216000.0
2008-04-18 14:35:00,0.7907,0.79075,0.7906,0.7907,171242000.0
2008-04-18 14:36:00,0.7907,0.79075,0.7905,0.7905,134176000.0
2008-04-18 14:37:00,0.7905,0.7905,0.7903,0.7903,119452000.0
2008-04-18 14:38:00,0.79025,0.7905,0.79005,0.7903,77312000.0
2008-04-18 14:39:00,0.7903,0.7903,0.7901,0.7903,87884000.0
2008-04-18 14:40:00,0.79035,0.7905,0.78995,0.79,118792000.0
2008-04-18 14:41:00,0.79,0.7902,0.78975,0.7898,115966000.0
2008-04-18 14:42:00,0.7898,0.7898,0.7892,0.7893,127914000.0
2008-04-18 14:43:00,0.78935,0.7899,0.78925,0.7899,88348000.0
2008-04-18 14:44:00,0.7899,0.79035,0.7897,0.79005,128936000.0
2008-04-18 14:45:00,0.7901,0.7904,0.79005,0.7902,198078000.0
2008-04-18 14:46:00,0.7902,0.7903,0.7901,0.7902,140934000.0
2008-04-18 14:47:00,0.7902,0.7902,0.79,0.7901,112398000.0
2008-04-18 14:48:00,0.7901,0.7901,0.79,0.79,113504000.0
2008-04-18 14:49:00,0.79005,0.79005,0.7899,0.79,159964000.0
2008-04-18 14:50:00,0.79,0.7905,0.79,0.7905,114834000.0
2008-04-18 14:51:00,0.7905,0.79075,0.7905,0.79075,135406000.0
2008-04-18 14:52:00,0.79075,0.7909,0.7907,0.7909,75378000.0
2008-04-18 14:53:00,0.7909,0.79095,0.7908,0.79085,56846000.0
2008-04-18 14:54:00,0.79085,0.791,0.7908,0.7908,196698000.0
2008-04-18 14:55:00,0.7908,0.79085,0.79055,0.79065,345054000.0
2008-04-18 14:56:00,0.79065,0.79075,0.7906,0.7906,218460000.0
2008-04-18 14:57:00,0.7906,0.79065,0.7905,0.7906,111058000.0
2008-04-18 14:58:00,0.7906,0.791,0.7906,0.791,185048000.0
2008-04-18 14:59:00,0.791,0.791,0.7908,0.7908,98048000.0
2008-04-18 15:00:00,0.7908,0.7908,0.7906,0.7908,159202000.0
2008-04-18 15:01:00,0.7908,0.7909,0.79075,0.7909,99844000.0
2008-04-18 15:02:00,0.7909,0.7912,0.7909,0.7912,106776000.0
2008-04-18 15:03:00,0.7912,0.7913,0.79115,0.7912,93892000.0
2008-04-18 15:04:00,0.7912,0.7913,0.7911,0.79115,322484000.0
2008-04-18 15:05:00,0.79115,0.79125,0.79095,0.79115,209346000.0
2008-04-18 15:06:00,0.7911,0.79115,0.79095,0.79095,111568000.0
2008-04-18 15:07:00,0.79095,0.791,0.7905,0.79055,91056000.0
2008-04-18 15:08:00,0.7905,0.79055,0.7902,0.79025,193764000.0
2008-04-18 15:09:00,0.79025,0.79035,0.7902,0.79035,96968000.0
2008-04-18 15:10:00,0.79035,0.7905,0.79035,0.7904,208264000.0
2008-04-18 15:11:00,0.7904,0.7906,0.7903,0.7906,156494000.0
2008-04-18 15:12:00,0.7906,0.79065,0.7905,0.7905,75516000.0
2008-04-18 15:13:00,0.7905,0.791,0.7905,0.791,101380000.0
2008-04-18 15:14:00,0.79105,0.79105,0.7907,0.7907,154904000.0
2008-04-18 15:15:00,0.7907,0.7907,0.79055,0.79065,129410000.0
2008-04-18 15:16:00,0.79065,0.79115,0.79065,0.7911,86576000.0
2008-04-18 15:17:00,0.79115,0.7912,0.7911,0.7911,65408000.0
2008-04-18 15:18:00,0.79115,0.7912,0.7911,0.79115,61614000.0
2008-04-18 15:19:00,0.79115,0.79115,0.791,0.7911,93806000.0
2008-04-18 15:20:00,0.7911,0.7911,0.791,0.7911,62172000.0
2008-04-18 15:21:00,0.7911,0.7911,0.791,0.791,94688000.0
2008-04-18 15:22:00,0.791,0.791,0.79075,0.7908,69280000.0
2008-04-18 15:23:00,0.7908,0.79085,0.7907,0.79075,83260000.0
2008-04-18 15:24:00,0.79075,0.7908,0.7907,0.79075,88572000.0
2008-04-18 15:25:00,0.7908,0.79105,0.7908,0.791,114988000.0
2008-04-18 15:26:00,0.791,0.7911,0.791,0.791,123582000.0
2008-04-18 15:27:00,0.791,0.79105,0.79085,0.79085,103680000.0
2008-04-18 15:28:00,0.79085,0.7909,0.7907,0.7907,189894000.0
2008-04-18 15:29:00,0.7907,0.7907,0.79055,0.79055,153744000.0
2008-04-18 15:30:00,0.79055,0.79065,0.7905,0.79065,79308000.0
2008-04-18 15:31:00,0.79065,0.7907,0.7905,0.7905,65202000.0
2008-04-18 15:32:00,0.79045,0.79055,0.7904,0.79055,115038000.0
2008-04-18 15:33:00,0.79055,0.7906,0.7905,0.7905,126132000.0
2008-04-18 15:34:00,0.7905,0.7905,0.7904,0.79045,109002000.0
2008-04-18 15:35:00,0.7905,0.7906,0.79035,0.79045,90924000.0
2008-04-18 15:36:00,0.7904,0.7905,0.7904,0.7905,130466000.0
2008-04-18 15:37:00,0.7905,0.7906,0.7904,0.7904,68706000.0
2008-04-18 15:38:00,0.7904,0.7905,0.7904,0.79045,118340000.0
2008-04-18 15:39:00,0.79045,0.7905,0.7904,0.7905,189550000.0
2008-04-18 15:40:00,0.7905,0.7905,0.7904,0.79045,46128000.0
2008-04-18 15:41:00,0.79045,0.79045,0.7903,0.79035,102820000.0
2008-04-18 15:42:00,0.79035,0.7905,0.7903,0.79045,171498000.0
2008-04-18 15:43:00,0.7904,0.7905,0.79035,0.7904,81116000.0
2008-04-18 15:44:00,0.79045,0.7906,0.7904,0.79045,61550000.0
2008-04-18 15:45:00,0.79045,0.7905,0.79035,0.7904,828086001.0
2008-04-18 15:46:00,0.7904,0.7904,0.79005,0.79005,934010002.0
2008-04-18 15:47:00,0.79005,0.7901,0.79,0.79,347278000.0
2008-04-18 15:48:00,0.79,0.7901,0.78995,0.79005,114436000.0
2008-04-18 15:49:00,0.79005,0.79005,0.7899,0.7899,94110000.0
2008-04-18 15:50:00,0.7899,0.7901,0.7899,0.79,93516000.0
2008-04-18 15:51:00,0.79,0.79,0.78995,0.79,38318000.0
2008-04-18 15:52:00,0.79,0.79,0.7899,0.7899,57832000.0
2008-04-18 15:53:00,0.7899,0.78995,0.7896,0.7896,135046000.0
2008-04-18 15:54:00,0.7896,0.78965,0.78955,0.78955,160300000.0
2008-04-18 15:55:00,0.78955,0.7898,0.7895,0.7897,57386000.0
2008-04-18 15:56:00,0.7897,0.7897,0.78965,0.7897,49072000.0
2008-04-18 15:57:00,0.7897,0.7897,0.7893,0.7893,88946000.0
2008-04-18 15:58:00,0.7893,0.7894,0.789,0.7892,109764000.0
2008-04-18 15:59:00,0.7892,0.7892,0.78865,0.78865,87776000.0
2008-04-18 16:00:00,0.7886,0.7887,0.7885,0.7887,120508000.0
2008-04-18 16:01:00,0.78875,0.789,0.7887,0.78895,66046000.0
2008-04-18 16:02:00,0.78895,0.7892,0.7889,0.7892,78310000.0
2008-04-18 16:03:00,0.7892,0.7892,0.7889,0.78895,96656000.0
2008-04-18 16:04:00,0.78895,0.78895,0.7886,0.7886,79326000.0
2008-04-18 16:05:00,0.7886,0.78875,0.7886,0.7887,143186000.0
2008-04-18 16:06:00,0.7887,0.7888,0.78865,0.7887,159659999.0
2008-04-18 16:07:00,0.7887,0.7888,0.7885,0.7885,2114789998.0
2008-04-18 16:08:00,0.7885,0.7887,0.7885,0.7887,830648004.0
2008-04-18 16:09:00,0.78875,0.7888,0.7887,0.7888,286862000.0
2008-04-18 16:10:00,0.7888,0.78905,0.7888,0.789,412361998.0
2008-04-18 16:11:00,0.789,0.7891,0.789,0.789,135876000.0
2008-04-18 16:12:00,0.789,0.789,0.7888,0.7888,518464005.0
2008-04-18 16:13:00,0.7888,0.7889,0.7887,0.7888,78286000.0
2008-04-18 16:14:00,0.7888,0.7888,0.7887,0.7887,54376000.0
2008-04-18 16:15:00,0.7887,0.7889,0.7887,0.7888,115804000.0
2008-04-18 16:16:00,0.7888,0.78915,0.7888,0.78915,131434000.0
2008-04-18 16:17:00,0.78915,0.78915,0.7889,0.789,90670000.0
2008-04-18 16:18:00,0.789,0.7891,0.78895,0.789,65806000.0
2008-04-18 16:19:00,0.789,0.7891,0.789,0.789,52766000.0
2008-04-18 16:20:00,0.789,0.78905,0.789,0.789,93594000.0
2008-04-18 16:21:00,0.789,0.7891,0.78895,0.789,143744000.0
2008-04-18 16:22:00,0.789,0.78905,0.78895,0.789,99702000.0
2008-04-18 16:23:00,0.789,0.7891,0.789,0.7891,51392000.0
2008-04-18 16:24:00,0.7891,0.7892,0.789,0.7891,225662000.0
2008-04-18 16:25:00,0.7891,0.78915,0.789,0.7891,317820000.0
2008-04-18 16:26:00,0.7891,0.7892,0.789,0.789,251810000.0
2008-04-18 16:27:00,0.789,0.789,0.78895,0.789,62172000.0
2008-04-18 16:28:00,0.78895,0.78905,0.7889,0.789,149930000.0
2008-04-18 16:29:00,0.789,0.7891,0.78895,0.78895,57006000.0
2008-04-18 16:30:00,0.78895,0.7891,0.78895,0.7891,89072000.0
2008-04-18 16:31:00,0.7891,0.7897,0.789,0.78965,116592000.0
2008-04-18 16:32:00,0.78965,0.78965,0.7893,0.7895,136738000.0
2008-04-18 16:33:00,0.7895,0.7897,0.7895,0.78955,121408000.0
2008-04-18 16:34:00,0.78955,0.78965,0.7894,0.78945,121730000.0
2008-04-18 16:35:00,0.78945,0.78955,0.7894,0.7895,239874000.0
2008-04-18 16:36:00,0.7895,0.79,0.7895,0.78985,138362000.0
2008-04-18 16:37:00,0.78985,0.7899,0.78975,0.78985,209706000.0
2008-04-18 16:38:00,0.7898,0.7899,0.7897,0.78975,130610000.0
2008-04-18 16:39:00,0.78975,0.78975,0.7893,0.7893,82544000.0
2008-04-18 16:40:00,0.7893,0.7893,0.78905,0.7891,127188000.0
2008-04-18 16:41:00,0.7891,0.7892,0.789,0.789,116972000.0
2008-04-18 16:42:00,0.789,0.78905,0.7889,0.789,82416000.0
2008-04-18 16:43:00,0.789,0.7891,0.7889,0.7891,56544000.0
2008-04-18 16:44:00,0.7891,0.7893,0.7891,0.7891,58050000.0
2008-04-18 16:45:00,0.7891,0.7893,0.7891,0.7892,103290000.0
2008-04-18 16:46:00,0.7892,0.7893,0.78915,0.7892,56216000.0
2008-04-18 16:47:00,0.7892,0.78925,0.7891,0.7891,60472000.0
2008-04-18 16:48:00,0.7891,0.7891,0.7888,0.78885,79678000.0
2008-04-18 16:49:00,0.78885,0.78885,0.7886,0.7886,76300000.0
2008-04-18 16:50:00,0.7886,0.7886,0.78855,0.78855,61200000.0
2008-04-18 16:51:00,0.7886,0.7886,0.7885,0.7885,83660000.0
2008-04-18 16:52:00,0.7885,0.7885,0.7879,0.78805,110130000.0
2008-04-18 16:53:00,0.7881,0.7882,0.7881,0.7882,128244000.0
2008-04-18 16:54:00,0.7882,0.7884,0.7882,0.78825,149736000.0
2008-04-18 16:55:00,0.78825,0.7885,0.78825,0.7884,60004000.0
2008-04-18 16:56:00,0.7884,0.7884,0.7881,0.7882,103090000.0
2008-04-18 16:57:00,0.7882,0.7882,0.7881,0.7881,63886000.0
2008-04-18 16:58:00,0.7881,0.7881,0.788,0.788,91792000.0
2008-04-18 16:59:00,0.788,0.788,0.78765,0.78765,86018000.0
2008-04-18 17:00:00,0.78765,0.7878,0.7876,0.7878,97414000.0
2008-04-18 17:01:00,0.7878,0.7879,0.7877,0.7879,107940000.0
2008-04-18 17:02:00,0.7879,0.7879,0.7878,0.7879,105638000.0
2008-04-18 17:03:00,0.7879,0.7879,0.78755,0.78755,80900000.0
2008-04-18 17:04:00,0.7875,0.7878,0.7875,0.7878,194763998.0
2008-04-18 17:05:00,0.7878,0.7879,0.7878,0.7879,167776000.0
2008-04-18 17:06:00,0.7879,0.7879,0.7877,0.7879,107676000.0
2008-04-18 17:07:00,0.78795,0.788,0.7879,0.78795,57680000.0
2008-04-18 17:08:00,0.78795,0.78825,0.78795,0.78815,80516000.0
2008-04-18 17:09:00,0.78815,0.78835,0.7881,0.78835,125690000.0
2008-04-18 17:10:00,0.78835,0.78835,0.78825,0.7883,51292000.0
2008-04-18 17:11:00,0.7883,0.78845,0.78825,0.7884,46434000.0
2008-04-18 17:12:00,0.7884,0.7887,0.78835,0.78865,142660000.0
2008-04-18 17:13:00,0.78865,0.7888,0.78865,0.78865,42694000.0
2008-04-18 17:14:00,0.78865,0.7887,0.7886,0.78865,55964000.0
2008-04-18 17:15:00,0.7887,0.7888,0.7886,0.7888,117874000.0
2008-04-18 17:16:00,0.7888,0.7889,0.7885,0.7886,147308000.0
2008-04-18 17:17:00,0.7886,0.7888,0.78855,0.7888,73604000.0
2008-04-18 17:18:00,0.7888,0.78885,0.7887,0.78875,89320000.0
2008-04-18 17:19:00,0.78875,0.78875,0.7887,0.78875,72046000.0
2008-04-18 17:20:00,0.78875,0.78875,0.7886,0.78865,44662000.0
2008-04-18 17:21:00,0.78865,0.78865,0.78845,0.7885,59706000.0
2008-04-18 17:22:00,0.7885,0.7886,0.78845,0.7885,85330000.0
2008-04-18 17:23:00,0.7885,0.7886,0.7885,0.7886,94514000.0
2008-04-18 17:24:00,0.7886,0.7886,0.78855,0.7886,26122000.0
2008-04-18 17:25:00,0.7886,0.7886,0.78855,0.78855,18600000.0
2008-04-18 17:26:00,0.78855,0.7886,0.78845,0.7885,25628000.0
2008-04-18 17:27:00,0.7885,0.7885,0.7882,0.7882,70842000.0
2008-04-18 17:28:00,0.7882,0.78825,0.7881,0.78815,41566000.0
2008-04-18 17:29:00,0.7881,0.7882,0.78765,0.7877,69470000.0
2008-04-18 17:30:00,0.7877,0.7881,0.7877,0.788,85012000.0
2008-04-18 17:31:00,0.788,0.788,0.7878,0.788,92688000.0
2008-04-18 17:32:00,0.788,0.78815,0.7879,0.78815,66628000.0
2008-04-18 17:33:00,0.78815,0.78835,0.78815,0.7883,96658000.0
2008-04-18 17:34:00,0.7883,0.7883,0.7881,0.7881,172016000.0
2008-04-18 17:35:00,0.7881,0.7881,0.788,0.7881,145178000.0
2008-04-18 17:36:00,0.788,0.7883,0.788,0.78815,75438000.0
2008-04-18 17:37:00,0.78815,0.7883,0.78815,0.7883,40648000.0
2008-04-18 17:38:00,0.7883,0.7883,0.7882,0.7882,33314000.0
2008-04-18 17:39:00,0.7882,0.7883,0.7881,0.7881,97586000.0
2008-04-18 17:40:00,0.7881,0.78815,0.788,0.788,114930000.0
2008-04-18 17:41:00,0.788,0.7882,0.788,0.7881,103346000.0
2008-04-18 17:42:00,0.7881,0.7885,0.7881,0.7884,99752000.0
2008-04-18 17:43:00,0.7884,0.7887,0.7884,0.7887,86308000.0
2008-04-18 17:44:00,0.78865,0.7888,0.78865,0.7888,57852000.0
2008-04-18 17:45:00,0.7887,0.7887,0.7886,0.7886,185480000.0
2008-04-18 17:46:00,0.7886,0.78865,0.7885,0.7885,195610000.0
2008-04-18 17:47:00,0.7885,0.7886,0.7884,0.7885,90032000.0
2008-04-18 17:48:00,0.7885,0.7887,0.7885,0.7885,152474000.0
2008-04-18 17:49:00,0.78855,0.78855,0.7884,0.7885,114426000.0
2008-04-18 17:50:00,0.7885,0.7885,0.78845,0.7885,27388000.0
2008-04-18 17:51:00,0.7885,0.7886,0.78845,0.7885,152436000.0
2008-04-18 17:52:00,0.7885,0.78865,0.7885,0.78865,63650000.0
2008-04-18 17:53:00,0.78865,0.7887,0.7886,0.7887,52436000.0
2008-04-18 17:54:00,0.7887,0.78875,0.7887,0.78875,56500000.0
2008-04-18 17:55:00,0.78875,0.78875,0.78865,0.7887,101558000.0
2008-04-18 17:56:00,0.7887,0.7888,0.7887,0.7887,78280000.0
2008-04-18 17:57:00,0.7887,0.7889,0.7887,0.7888,171936000.0
2008-04-18 17:58:00,0.7888,0.7888,0.78845,0.78845,60016000.0
2008-04-18 17:59:00,0.78845,0.7885,0.7884,0.78845,48344000.0
2008-04-18 18:00:00,0.78845,0.7887,0.78845,0.78865,85790000.0
2008-04-18 18:01:00,0.78865,0.7887,0.78855,0.7886,143176000.0
2008-04-18 18:02:00,0.7886,0.78865,0.78855,0.7886,81086000.0
2008-04-18 18:03:00,0.7886,0.7888,0.7886,0.78875,136888000.0
2008-04-18 18:04:00,0.78875,0.78875,0.78855,0.7886,303696000.0
2008-04-18 18:05:00,0.7886,0.7887,0.78845,0.78865,178296000.0
2008-04-18 18:06:00,0.78865,0.78885,0.7886,0.78875,61134000.0
2008-04-18 18:07:00,0.78875,0.7888,0.78865,0.78875,58560000.0
2008-04-18 18:08:00,0.78875,0.7889,0.78875,0.7889,50890000.0
2008-04-18 18:09:00,0.7889,0.7892,0.7889,0.7892,52762000.0
2008-04-18 18:10:00,0.7892,0.78945,0.78915,0.7894,69348000.0
2008-04-18 18:11:00,0.7894,0.7899,0.78935,0.7899,70150000.0
2008-04-18 18:12:00,0.7899,0.7899,0.78975,0.78975,50116000.0
2008-04-18 18:13:00,0.78975,0.7898,0.78965,0.7898,40132000.0
2008-04-18 18:14:00,0.7898,0.7901,0.7898,0.79,53648000.0
2008-04-18 18:15:00,0.79,0.79015,0.79,0.79,70678000.0
2008-04-18 18:16:00,0.79,0.79,0.78975,0.7899,67914000.0
2008-04-18 18:17:00,0.7899,0.79,0.7899,0.79,72208000.0
2008-04-18 18:18:00,0.79,0.7902,0.79,0.7902,22352000.0
2008-04-18 18:19:00,0.7902,0.7902,0.7899,0.79005,30920000.0
2008-04-18 18:20:00,0.79005,0.79005,0.7897,0.78985,39420000.0
2008-04-18 18:21:00,0.78985,0.7899,0.7898,0.7898,46752000.0
2008-04-18 18:22:00,0.7898,0.7899,0.7898,0.7899,54772000.0
2008-04-18 18:23:00,0.7899,0.78995,0.7898,0.7899,42258000.0
2008-04-18 18:24:00,0.7899,0.79,0.7899,0.79,57458000.0
2008-04-18 18:25:00,0.79,0.79,0.79,0.79,20000000.0
2008-04-18 18:26:00,0.79,0.7901,0.7899,0.79,32920000.0
2008-04-18 18:27:00,0.79,0.79,0.7898,0.7899,45618000.0
2008-04-18 18:28:00,0.7899,0.7899,0.7898,0.7898,48776000.0
2008-04-18 18:29:00,0.7898,0.7899,0.7898,0.7899,14214000.0
2008-04-18 18:30:00,0.7899,0.7899,0.7899,0.7899,21000000.0
2008-04-18 18:31:00,0.7899,0.7899,0.7898,0.7899,14888000.0
2008-04-18 18:32:00,0.7899,0.7899,0.7899,0.7899,15600000.0
2008-04-18 18:33:00,0.7899,0.7899,0.7899,0.7899,18600000.0
2008-04-18 18:34:00,0.7899,0.7899,0.7899,0.7899,11000000.0
2008-04-18 18:35:00,0.7899,0.7899,0.7899,0.7899,7400000.0
2008-04-18 18:36:00,0.7899,0.7899,0.7899,0.7899,24800000.0
2008-04-18 18:37:00,0.7899,0.7899,0.7899,0.7899,12000000.0
2008-04-18 18:38:00,0.7899,0.7899,0.7898,0.7898,26200000.0
2008-04-18 18:39:00,0.7898,0.7901,0.7898,0.79005,76000000.0
2008-04-18 18:40:00,0.79005,0.79025,0.7899,0.7899,54002000.0
2008-04-18 18:41:00,0.7899,0.79015,0.7899,0.79005,66802000.0
2008-04-18 18:42:00,0.79005,0.7901,0.7899,0.7899,44600000.0
2008-04-18 18:43:00,0.7899,0.7899,0.7898,0.7898,54918000.0
2008-04-18 18:44:00,0.7898,0.78995,0.7898,0.7899,51886000.0
2008-04-18 18:45:00,0.7899,0.78995,0.7899,0.7899,49386000.0
2008-04-18 18:46:00,0.7899,0.7899,0.7898,0.78985,22172000.0
2008-04-18 18:47:00,0.78985,0.7899,0.78985,0.7899,17000000.0
2008-04-18 18:48:00,0.7899,0.7899,0.78975,0.7898,10236000.0
2008-04-18 18:49:00,0.7898,0.7898,0.7897,0.78975,13808000.0
2008-04-18 18:50:00,0.78975,0.7898,0.7897,0.78975,36202000.0
2008-04-18 18:51:00,0.78975,0.78975,0.7897,0.7897,62358000.0
2008-04-18 18:52:00,0.7897,0.78975,0.78965,0.7897,42058000.0
2008-04-18 18:53:00,0.7897,0.7897,0.7897,0.7897,11974000.0
2008-04-18 18:54:00,0.7897,0.7897,0.7897,0.7897,20258000.0
2008-04-18 18:55:00,0.7897,0.7898,0.7897,0.7898,40486000.0
2008-04-18 18:56:00,0.7898,0.7899,0.7898,0.78985,27600000.0
2008-04-18 18:57:00,0.78985,0.7899,0.78985,0.7899,14400000.0
2008-04-18 18:58:00,0.7899,0.79005,0.7899,0.79005,54886000.0
2008-04-18 18:59:00,0.79005,0.79045,0.79005,0.7904,63172000.0
2008-04-18 19:00:00,0.7904,0.7905,0.7903,0.7904,45572000.0
2008-04-18 19:01:00,0.7904,0.7904,0.7903,0.7904,44000000.0
2008-04-18 19:02:00,0.7904,0.7904,0.7902,0.7902,29086000.0
2008-04-18 19:03:00,0.7902,0.7902,0.7901,0.79015,44830000.0
2008-04-18 19:04:00,0.79015,0.79015,0.79005,0.79005,36400000.0
2008-04-18 19:05:00,0.79005,0.7902,0.79,0.79015,54890000.0
2008-04-18 19:06:00,0.79015,0.79015,0.79005,0.79005,21122000.0
2008-04-18 19:07:00,0.79005,0.79005,0.7899,0.7899,48316000.0
2008-04-18 19:08:00,0.7899,0.78995,0.78985,0.78995,36660000.0
2008-04-18 19:09:00,0.78995,0.79005,0.7899,0.79,54916000.0
2008-04-18 19:10:00,0.79,0.7902,0.79,0.7901,50800000.0
2008-04-18 19:11:00,0.7901,0.79015,0.78995,0.78995,48400000.0
2008-04-18 19:12:00,0.78995,0.79,0.78995,0.78995,17600000.0
2008-04-18 19:13:00,0.78995,0.78995,0.78995,0.78995,7200000.0
2008-04-18 19:14:00,0.78995,0.78995,0.78975,0.78975,28800000.0
2008-04-18 19:15:00,0.78975,0.78975,0.7897,0.78975,27544000.0
2008-04-18 19:16:00,0.78975,0.78985,0.78975,0.7898,26086000.0
2008-04-18 19:17:00,0.7898,0.7901,0.7898,0.79005,46086000.0
2008-04-18 19:18:00,0.79005,0.7902,0.79005,0.79015,26400000.0
2008-04-18 19:19:00,0.79015,0.7902,0.7901,0.79015,21800000.0
2008-04-18 19:20:00,0.79015,0.7902,0.79015,0.79015,21600000.0
2008-04-18 19:21:00,0.79015,0.7902,0.79005,0.7901,45552000.0
2008-04-18 19:22:00,0.7901,0.7902,0.7901,0.7902,30400000.0
2008-04-18 19:23:00,0.7902,0.7902,0.7901,0.79015,29892000.0
2008-04-18 19:24:00,0.79015,0.7902,0.79,0.79,39596000.0
2008-04-18 19:25:00,0.79,0.79005,0.78995,0.78995,38974000.0
2008-04-18 19:26:00,0.78995,0.7901,0.78995,0.79005,27440000.0
2008-04-18 19:27:00,0.79005,0.79015,0.79,0.79015,34400000.0
2008-04-18 19:28:00,0.79015,0.7902,0.79015,0.79015,27402000.0
2008-04-18 19:29:00,0.79015,0.79015,0.79005,0.7901,27404000.0
2008-04-18 19:30:00,0.7901,0.79025,0.79,0.79025,25730000.0
2008-04-18 19:31:00,0.79025,0.79035,0.7902,0.7902,46586000.0
2008-04-18 19:32:00,0.7902,0.7902,0.79005,0.79005,33800000.0
2008-04-18 19:33:00,0.79005,0.7901,0.79005,0.7901,14686000.0
2008-04-18 19:34:00,0.7901,0.79015,0.7901,0.79015,22834000.0
2008-04-18 19:35:00,0.79015,0.79015,0.7901,0.79015,12078000.0
2008-04-18 19:36:00,0.7901,0.7903,0.7901,0.7903,59506000.0
2008-04-18 19:37:00,0.7903,0.7903,0.7902,0.7903,30086000.0
2008-04-18 19:38:00,0.7903,0.7907,0.79025,0.7906,55436000.0
2008-04-18 19:39:00,0.7906,0.79065,0.7904,0.7906,59502000.0
2008-04-18 19:40:00,0.7906,0.7908,0.79055,0.79065,72516000.0
2008-04-18 19:41:00,0.7906,0.79085,0.7906,0.7907,83792000.0
2008-04-18 19:42:00,0.7907,0.7908,0.7906,0.7906,75708000.0
2008-04-18 19:43:00,0.7906,0.7907,0.79055,0.7907,44904000.0
2008-04-18 19:44:00,0.7907,0.7908,0.79065,0.79065,45578000.0
2008-04-18 19:45:00,0.79065,0.7907,0.79065,0.79065,25982000.0
2008-04-18 19:46:00,0.79065,0.7908,0.79065,0.7908,24404000.0
2008-04-18 19:47:00,0.7908,0.7908,0.7907,0.7907,12400000.0
2008-04-18 19:48:00,0.7907,0.79075,0.7906,0.79075,69500000.0
2008-04-18 19:49:00,0.79075,0.7908,0.7907,0.7908,49886000.0
2008-04-18 19:50:00,0.7908,0.79085,0.79065,0.7908,67800000.0
2008-04-18 19:51:00,0.7908,0.7908,0.79075,0.79075,33800000.0
2008-04-18 19:52:00,0.79075,0.79085,0.79075,0.7908,28800000.0
2008-04-18 19:53:00,0.7908,0.7909,0.7908,0.79085,18600000.0
2008-04-18 19:54:00,0.79085,0.79085,0.7908,0.7908,23800000.0
2008-04-18 19:55:00,0.7908,0.7908,0.7907,0.79075,33600000.0
2008-04-18 19:56:00,0.79075,0.7908,0.79075,0.7908,14600000.0
2008-04-18 19:57:00,0.7908,0.7909,0.7908,0.7909,30400000.0
2008-04-18 19:58:00,0.7909,0.7909,0.7908,0.7909,46000000.0
2008-04-18 19:59:00,0.7909,0.7909,0.79085,0.79085,31400000.0
2008-04-18 20:00:00,0.79085,0.7909,0.79085,0.7909,17200000.0
2008-04-18 20:01:00,0.7909,0.7911,0.79085,0.7911,32972000.0
2008-04-18 20:02:00,0.79105,0.7912,0.791,0.7912,60800000.0
2008-04-18 20:03:00,0.7912,0.79125,0.79105,0.7912,65086000.0
2008-04-18 20:04:00,0.7912,0.7912,0.7911,0.7911,51000000.0
2008-04-18 20:05:00,0.7911,0.79135,0.7911,0.79135,33574000.0
2008-04-18 20:06:00,0.79135,0.7915,0.7913,0.79145,60458000.0
2008-04-18 20:07:00,0.7914,0.7915,0.7914,0.7915,48900000.0
2008-04-18 20:08:00,0.7915,0.79185,0.7915,0.7918,64350000.0
2008-04-18 20:09:00,0.7918,0.7919,0.79165,0.79165,98875000.0
2008-04-18 20:10:00,0.79165,0.79175,0.7916,0.79165,47800000.0
2008-04-18 20:11:00,0.79165,0.7917,0.79155,0.7916,46500000.0
2008-04-18 20:12:00,0.7916,0.7916,0.7915,0.79155,35090000.0
2008-04-18 20:13:00,0.79155,0.79155,0.79145,0.79145,27200000.0
2008-04-18 20:14:00,0.79145,0.7915,0.7914,0.7915,28916000.0
2008-04-18 20:15:00,0.7915,0.7915,0.7914,0.79145,42086000.0
2008-04-18 20:16:00,0.79145,0.7916,0.79145,0.79155,49200000.0
2008-04-18 20:17:00,0.79155,0.7916,0.7915,0.7915,34800000.0
2008-04-18 20:18:00,0.7915,0.79165,0.79145,0.79145,61116000.0
2008-04-18 20:19:00,0.79145,0.7916,0.79145,0.79155,48000000.0
2008-04-18 20:20:00,0.79155,0.79155,0.7914,0.7914,61386000.0
2008-04-18 20:21:00,0.7914,0.7914,0.79115,0.79115,64208000.0
2008-04-18 20:22:00,0.79115,0.7913,0.79115,0.7912,60548000.0
2008-04-18 20:23:00,0.7912,0.79125,0.7912,0.79125,81450000.0
2008-04-18 20:24:00,0.79125,0.7913,0.79115,0.7913,116208000.0
2008-04-18 20:25:00,0.7913,0.7913,0.79125,0.7913,52200000.0
2008-04-18 20:26:00,0.7913,0.7913,0.79125,0.7913,59600000.0
2008-04-18 20:27:00,0.7913,0.7916,0.7913,0.7915,63800000.0
2008-04-18 20:28:00,0.7915,0.7917,0.7915,0.79165,67000000.0
2008-04-18 20:29:00,0.79165,0.7917,0.79145,0.7916,70902000.0
2008-04-18 20:30:00,0.7916,0.7917,0.7916,0.79165,40800000.0
2008-04-18 20:31:00,0.79165,0.79175,0.79165,0.79175,88200000.0
2008-04-18 20:32:00,0.79175,0.7918,0.7917,0.7918,55000000.0
2008-04-18 20:33:00,0.7918,0.79185,0.79175,0.79185,83400000.0
2008-04-18 20:34:00,0.79185,0.79205,0.7918,0.79205,69800000.0
2008-04-18 20:35:00,0.79205,0.79205,0.792,0.792,57600000.0
2008-04-18 20:36:00,0.792,0.792,0.792,0.792,79600000.0
2008-04-18 20:37:00,0.792,0.792,0.79195,0.792,47400000.0
2008-04-18 20:38:00,0.792,0.792,0.79185,0.79185,35400000.0
2008-04-18 20:39:00,0.79185,0.79185,0.7916,0.7916,52200000.0
2008-04-18 20:40:00,0.7916,0.7916,0.7915,0.79155,58600000.0
2008-04-18 20:41:00,0.79155,0.7916,0.79145,0.79155,106800000.0
2008-04-18 20:42:00,0.79155,0.7916,0.79145,0.79155,52600000.0
2008-04-18 20:43:00,0.79155,0.79155,0.79145,0.7915,38800000.0
2008-04-18 20:44:00,0.7915,0.7915,0.7913,0.7914,222100004.0
2008-04-18 20:45:00,0.7914,0.7917,0.7914,0.79165,130344000.0
2008-04-18 20:46:00,0.79165,0.79195,0.7916,0.79195,76630000.0
2008-04-18 20:47:00,0.79195,0.79205,0.79185,0.7919,57786000.0
2008-04-18 20:48:00,0.7919,0.7919,0.79185,0.7919,42772000.0
2008-04-18 20:49:00,0.7919,0.7921,0.7919,0.79205,37400000.0
2008-04-18 20:50:00,0.79205,0.7922,0.79205,0.79215,38400000.0
2008-04-18 20:51:00,0.79215,0.79235,0.79205,0.79225,163588001.0
2008-04-18 20:52:00,0.79225,0.79235,0.79225,0.79235,51300000.0
2008-04-18 20:53:00,0.79235,0.79235,0.79225,0.7923,48300000.0
2008-04-18 20:54:00,0.7923,0.7923,0.7922,0.7923,49600000.0
2008-04-18 20:55:00,0.7923,0.7924,0.7922,0.7924,82700000.0
2008-04-18 20:56:00,0.7924,0.79245,0.79235,0.7924,63800000.0
2008-04-18 20:57:00,0.7924,0.79245,0.7923,0.7924,81400000.0
2008-04-18 20:58:00,0.7924,0.7926,0.79235,0.79255,71472000.0
2008-04-18 20:59:00,0.79255,0.7926,0.79245,0.79255,54400000.0
2008-04-18 21:00:00,0.79255,0.79255,0.79225,0.79235,73216000.0
2008-04-18 21:01:00,0.79235,0.79235,0.79225,0.79225,32004000.0
2008-04-18 21:02:00,0.79225,0.7924,0.79225,0.7924,105058000.0
2008-04-18 21:03:00,0.7924,0.7924,0.7921,0.7922,98730000.0
2008-04-18 21:04:00,0.7922,0.7922,0.7922,0.7922,36200000.0
2008-04-18 21:05:00,0.7922,0.7922,0.7922,0.7922,29400000.0
2008-04-18 21:06:00,0.7922,0.7922,0.7922,0.7922,17600000.0
2008-04-18 21:07:00,0.7922,0.7922,0.7922,0.7922,17400000.0
2008-04-18 21:08:00,0.7922,0.79225,0.7922,0.7922,31144000.0
2008-04-18 21:09:00,0.7922,0.7923,0.7922,0.7923,17800000.0
2008-04-18 21:10:00,0.7923,0.7923,0.7921,0.7922,105498000.0
2008-04-18 21:11:00,0.79215,0.7922,0.792,0.792,158868000.0
2008-04-18 21:12:00,0.792,0.79205,0.792,0.79205,31200000.0
2008-04-18 21:13:00,0.79205,0.7922,0.79205,0.7921,19930000.0
2008-04-18 21:14:00,0.7921,0.7922,0.79205,0.7921,16888000.0
2008-04-18 21:15:00,0.7921,0.79225,0.7921,0.7921,40100000.0
2008-04-18 21:16:00,0.7921,0.7922,0.7921,0.7922,21500000.0
2008-04-18 21:17:00,0.7922,0.79225,0.79205,0.7921,68460000.0
2008-04-18 21:18:00,0.7921,0.7921,0.79195,0.7921,229514002.0
2008-04-18 21:19:00,0.7921,0.7922,0.79205,0.79205,20030000.0
2008-04-18 21:20:00,0.79205,0.7922,0.792,0.7921,81062000.0
2008-04-18 21:21:00,0.7921,0.7922,0.7921,0.7921,57800000.0
2008-04-18 21:22:00,0.7921,0.7923,0.7921,0.7923,118086000.0
2008-04-18 21:23:00,0.7923,0.7923,0.7922,0.7922,48400000.0
2008-04-18 21:24:00,0.7922,0.7923,0.7922,0.79225,15000000.0
2008-04-18 21:25:00,0.7923,0.7923,0.7923,0.7923,8400000.0
2008-04-18 21:26:00,0.7923,0.7923,0.7922,0.7922,12800000.0
2008-04-18 21:27:00,0.7922,0.7922,0.79215,0.79215,34400000.0
2008-04-18 21:28:00,0.79215,0.79215,0.7921,0.79215,24100000.0
2008-04-18 21:29:00,0.79215,0.79215,0.79205,0.79205,67600000.0
2008-04-18 21:30:00,0.79205,0.7921,0.792,0.7921,108074000.0
2008-04-18 21:31:00,0.7921,0.7923,0.7921,0.7923,48344000.0
2008-04-18 21:32:00,0.7923,0.7924,0.7923,0.7923,27800000.0
2008-04-18 21:33:00,0.7923,0.7923,0.7923,0.7923,17800000.0
2008-04-18 21:34:00,0.7923,0.7924,0.7923,0.7924,30700000.0
2008-04-18 21:35:00,0.7924,0.7926,0.7924,0.7926,34400000.0
2008-04-18 21:36:00,0.7926,0.7927,0.7926,0.7927,65980000.0
2008-04-18 21:37:00,0.7927,0.7928,0.7927,0.7928,13400000.0
2008-04-18 21:38:00,0.7928,0.7928,0.7927,0.7927,185600000.0
2008-04-18 21:39:00,0.7927,0.7928,0.7927,0.7928,94800000.0
2008-04-18 21:40:00,0.7928,0.7928,0.79265,0.79265,400000000.0
2008-04-18 21:41:00,0.79265,0.7927,0.7926,0.79265,438100000.0
2008-04-18 21:42:00,0.79265,0.79265,0.79265,0.79265,95900000.0
2008-04-18 21:43:00,0.79265,0.79265,0.7926,0.7926,269100000.0
2008-04-18 21:44:00,0.7926,0.7927,0.7926,0.7927,443100000.0
2008-04-18 21:45:00,0.7927,0.7927,0.7926,0.7927,199686000.0
2008-04-18 21:46:00,0.7927,0.7927,0.7927,0.7927,9600000.0
2008-04-18 21:47:00,0.7927,0.7929,0.7927,0.7928,18400000.0
2008-04-18 21:48:00,0.7928,0.7928,0.7928,0.7928,35100000.0
2008-04-18 21:49:00,0.7928,0.79285,0.7928,0.79285,268100000.0
2008-04-18 21:50:00,0.79285,0.793,0.7928,0.79285,262000000.0
2008-04-18 21:51:00,0.79285,0.7929,0.7928,0.7928,142572000.0
2008-04-18 21:52:00,0.7928,0.79285,0.7928,0.7928,128572000.0
2008-04-18 21:53:00,0.7928,0.79285,0.7928,0.79285,883500005.0
2008-04-18 21:54:00,0.79285,0.7929,0.7928,0.7928,1352600015.0
2008-04-18 21:55:00,0.7928,0.7928,0.7928,0.7928,452000000.0
2008-04-18 21:56:00,0.7928,0.7928,0.79275,0.79275,247200000.0
2008-04-18 21:57:00,0.79275,0.79275,0.7927,0.7927,492400000.0
2008-04-18 21:58:00,0.7927,0.7927,0.79255,0.7926,804199994.0
2008-04-18 21:59:00,0.7926,0.7926,0.7924,0.79245,284300000.0
2008-04-18 22:00:00,0.79245,0.79245,0.79225,0.79235,763300000.0
2008-04-18 22:01:00,0.79235,0.79235,0.7922,0.79225,449930000.0
2008-04-18 22:02:00,0.79225,0.7923,0.7922,0.7922,455100000.0
2008-04-18 22:03:00,0.7922,0.79235,0.7921,0.7922,123600000.0
2008-04-18 22:04:00,0.7922,0.7922,0.7921,0.79215,24900000.0
2008-04-18 22:05:00,0.79215,0.79215,0.7921,0.7921,96500000.0
2008-04-18 22:06:00,0.7921,0.7922,0.7921,0.7922,62000000.0
2008-04-18 22:07:00,0.7922,0.7923,0.7922,0.7923,83300000.0
2008-04-18 22:08:00,0.7923,0.7923,0.7923,0.7923,154000000.0
2008-04-18 22:09:00,0.7923,0.79235,0.7922,0.7922,326000000.0
2008-04-18 22:10:00,0.7922,0.7923,0.7922,0.7922,271400000.0
2008-04-18 22:11:00,0.7922,0.7922,0.7921,0.7921,288500000.0
2008-04-18 22:12:00,0.7921,0.7921,0.7921,0.7921,77700000.0
2008-04-18 22:13:00,0.7921,0.7921,0.7919,0.7919,112600000.0
2008-04-18 22:14:00,0.7919,0.7919,0.7919,0.7919,174000000.0
2008-04-18 22:15:00,0.7919,0.792,0.7918,0.7919,101200000.0
2008-04-18 22:16:00,0.7919,0.7919,0.79185,0.79185,25700000.0
2008-04-18 22:17:00,0.79185,0.79185,0.79185,0.79185,8000000.0
2008-04-18 22:18:00,0.79185,0.79185,0.7916,0.7916,368800000.0
2008-04-18 22:19:00,0.7916,0.7917,0.7916,0.7917,204600000.0
2008-04-18 22:20:00,0.7917,0.7917,0.7916,0.7916,307300000.0
2008-04-18 22:21:00,0.7916,0.7917,0.7915,0.7916,166700000.0
2008-04-18 22:22:00,0.7916,0.7917,0.7916,0.7916,118200000.0
2008-04-18 22:23:00,0.7916,0.7917,0.7916,0.7916,127500000.0
2008-04-18 22:24:00,0.7916,0.7916,0.7916,0.7916,85900000.0
2008-04-18 22:25:00,0.7916,0.7916,0.79155,0.79155,27600000.0
2008-04-18 22:26:00,0.79155,0.79155,0.7915,0.7915,64600000.0
2008-04-18 22:27:00,0.7915,0.79155,0.7915,0.7915,103500000.0
2008-04-18 22:28:00,0.7915,0.79155,0.7915,0.7915,101700000.0
2008-04-18 22:29:00,0.7915,0.7915,0.7915,0.7915,210800000.0
2008-04-18 22:30:00,0.7915,0.79155,0.79145,0.79145,112000000.0
2008-04-18 22:31:00,0.79145,0.7915,0.79145,0.79145,155400000.0
2008-04-18 22:32:00,0.7914,0.79145,0.7914,0.79145,74900000.0
2008-04-18 22:33:00,0.79145,0.7915,0.7914,0.79145,227400000.0
2008-04-18 22:34:00,0.79145,0.79145,0.79125,0.79125,214300000.0
2008-04-18 22:35:00,0.79125,0.7914,0.79125,0.7914,210100000.0
2008-04-18 22:36:00,0.7914,0.7914,0.7913,0.7914,176100000.0
2008-04-18 22:37:00,0.7914,0.7914,0.7914,0.7914,157700000.0
2008-04-18 22:38:00,0.7914,0.7915,0.7914,0.7915,281500000.0
2008-04-18 22:39:00,0.7915,0.7915,0.79135,0.7914,268800000.0
2008-04-18 22:40:00,0.7914,0.7914,0.7914,0.7914,296000000.0
2008-04-18 22:41:00,0.7914,0.7914,0.7914,0.7914,272000000.0
2008-04-18 22:42:00,0.7914,0.79145,0.7913,0.7913,356800001.0
2008-04-18 22:43:00,0.7913,0.79135,0.7913,0.79135,240000000.0
2008-04-18 22:44:00,0.79135,0.79135,0.79135,0.79135,136000000.0
2008-04-18 22:45:00,0.79135,0.79145,0.79135,0.79145,419199991.0
2008-04-18 22:46:00,0.79145,0.7915,0.7914,0.7915,424000000.0
2008-04-18 22:47:00,0.7915,0.7915,0.7915,0.7915,208000000.0
2008-04-18 22:48:00,0.7915,0.7916,0.7915,0.7916,454400000.0
2008-04-18 22:49:00,0.7916,0.7916,0.7914,0.7914,679300004.0
2008-04-18 22:50:00,0.7914,0.79145,0.7914,0.79145,475699999.0
2008-04-18 22:51:00,0.79145,0.7915,0.79145,0.79145,65600000.0
2008-04-18 22:52:00,0.79145,0.7915,0.7914,0.7914,125200000.0
2008-04-18 22:53:00,0.7914,0.7915,0.7914,0.7915,782986000.0
2008-04-18 22:54:00,0.7915,0.7915,0.7914,0.7914,878457994.0
2008-04-18 22:55:00,0.7914,0.7915,0.7914,0.7914,800000002.0
2008-04-18 22:56:00,0.7914,0.79155,0.7914,0.7915,359199999.0
2008-04-18 22:57:00,0.7915,0.79155,0.7915,0.79155,89600000.0
2008-04-18 22:58:00,0.79155,0.79155,0.7914,0.7914,557600000.0
2008-04-18 22:59:00,0.7914,0.7915,0.7913,0.7915,1135600000.0
2008-04-20 23:00:00,0.7915,0.7915,0.79128,0.7914,333500000.0
2008-04-20 23:01:00,0.79135,0.79145,0.79129,0.79145,361299999.0
2008-04-20 23:02:00,0.79155,0.79155,0.79133,0.79136,302599999.0
2008-04-20 23:03:00,0.79116,0.79128,0.79116,0.79123,136900000.0
2008-04-20 23:04:00,0.7914,0.7914,0.79128,0.79128,143100000.0
2008-04-20 23:05:00,0.79125,0.79137,0.79124,0.7913,285900000.0
2008-04-20 23:06:00,0.79148,0.79148,0.79127,0.79144,355399999.0
2008-04-20 23:07:00,0.79129,0.79138,0.79129,0.79135,386299997.0
2008-04-20 23:08:00,0.79143,0.79143,0.79122,0.79122,285700000.0
2008-04-20 23:09:00,0.7912,0.7912,0.7912,0.7912,264000000.0
2008-04-20 23:10:00,0.7912,0.7913,0.7912,0.7913,432000000.0
2008-04-20 23:11:00,0.7913,0.7913,0.7911,0.7911,324000000.0
2008-04-20 23:12:00,0.7908,0.79135,0.7908,0.79135,555200000.0
2008-04-20 23:13:00,0.79135,0.7914,0.79135,0.7914,460800000.0
2008-04-20 23:14:00,0.7914,0.7914,0.7914,0.7914,160000000.0
2008-04-20 23:15:00,0.7914,0.7914,0.7913,0.7913,474400000.0
2008-04-20 23:16:00,0.7913,0.7913,0.791,0.7913,324800000.0
2008-04-20 23:17:00,0.7913,0.7913,0.7913,0.7913,372000000.0
2008-04-20 23:18:00,0.7913,0.7913,0.7913,0.7913,540800000.0
2008-04-20 23:19:00,0.7913,0.7913,0.7913,0.7913,489600000.0
2008-04-20 23:20:00,0.7913,0.7913,0.7913,0.7913,462400000.0
2008-04-20 23:21:00,0.7913,0.7913,0.7913,0.7913,503200000.0
2008-04-20 23:22:00,0.7913,0.7913,0.7913,0.7913,491200000.0
2008-04-20 23:23:00,0.7913,0.79135,0.7913,0.79135,447200000.0
2008-04-20 23:24:00,0.79135,0.79135,0.7913,0.7913,378400000.0
2008-04-20 23:25:00,0.7913,0.7913,0.7913,0.7913,420000000.0
2008-04-20 23:26:00,0.7913,0.7913,0.7913,0.7913,414400000.0
2008-04-20 23:27:00,0.7913,0.7913,0.7913,0.7913,353600000.0
2008-04-20 23:28:00,0.7913,0.7913,0.7913,0.7913,394400000.0
2008-04-20 23:29:00,0.7913,0.7913,0.7913,0.7913,339200000.0
2008-04-20 23:30:00,0.7913,0.7913,0.7913,0.7913,360000000.0
2008-04-20 23:31:00,0.7913,0.7913,0.7913,0.7913,372000000.0
2008-04-20 23:32:00,0.7913,0.7913,0.79125,0.79125,292800000.0
2008-04-20 23:33:00,0.79125,0.79125,0.79125,0.79125,29600000.0
2008-04-20 23:34:00,0.79125,0.79125,0.79125,0.79125,25600000.0
2008-04-20 23:35:00,0.79125,0.7913,0.79125,0.7913,185600000.0
2008-04-20 23:36:00,0.7913,0.7913,0.7913,0.7913,576000000.0
2008-04-20 23:37:00,0.7913,0.7914,0.7913,0.7914,548000000.0
2008-04-20 23:38:00,0.7914,0.7914,0.7912,0.7913,664000000.0
2008-04-20 23:39:00,0.7913,0.7913,0.79125,0.7913,641600000.0
2008-04-20 23:40:00,0.7913,0.7913,0.7913,0.7913,612000000.0
2008-04-20 23:41:00,0.7913,0.7913,0.7913,0.7913,596000000.0
2008-04-20 23:42:00,0.7913,0.7913,0.7913,0.7913,499200000.0
2008-04-20 23:43:00,0.7913,0.7913,0.7913,0.7913,486400000.0
2008-04-20 23:44:00,0.7913,0.7913,0.7912,0.7912,801599994.0
2008-04-20 23:45:00,0.7912,0.7912,0.7912,0.7912,709599999.0
2008-04-20 23:46:00,0.7912,0.7914,0.7912,0.7913,676000000.0
2008-04-20 23:47:00,0.7913,0.7914,0.7913,0.7913,567200000.0
2008-04-20 23:48:00,0.7913,0.79135,0.7911,0.7911,797599994.0
2008-04-20 23:49:00,0.7911,0.7912,0.791,0.7912,604799999.0
2008-04-20 23:50:00,0.7912,0.7912,0.7912,0.7912,480000000.0
2008-04-20 23:51:00,0.7912,0.7913,0.7912,0.7913,701600000.0
2008-04-20 23:52:00,0.7913,0.7913,0.7912,0.7912,532800000.0
2008-04-20 23:53:00,0.7912,0.7915,0.7912,0.7915,768800000.0
2008-04-20 23:54:00,0.7915,0.7915,0.7913,0.7913,564000000.0
2008-04-20 23:55:00,0.7913,0.7913,0.7913,0.7913,504000000.0
2008-04-20 23:56:00,0.7913,0.7913,0.7913,0.7913,444000000.0
2008-04-20 23:57:00,0.7913,0.7913,0.7908,0.791,349144000.0
2008-04-20 23:58:00,0.791,0.7912,0.791,0.7912,711999990.0
2008-04-20 23:59:00,0.7912,0.7912,0.7911,0.7911,680800000.0
2008-04-21 00:00:00,0.7911,0.7912,0.7911,0.7912,826200009.0
2008-04-21 00:01:00,0.7912,0.7914,0.7912,0.7913,771700000.0
2008-04-21 00:02:00,0.7913,0.7913,0.7912,0.7912,811400000.0
2008-04-21 00:03:00,0.7912,0.7913,0.7912,0.7913,475900000.0
2008-04-21 00:04:00,0.7913,0.7913,0.7913,0.7913,473100000.0
2008-04-21 00:05:00,0.7913,0.79135,0.7913,0.79135,82600000.0
2008-04-21 00:06:00,0.79135,0.79135,0.7912,0.7912,422600000.0
2008-04-21 00:07:00,0.7912,0.79125,0.7912,0.7912,618300000.0
2008-04-21 00:08:00,0.7912,0.7912,0.791,0.791,779200000.0
2008-04-21 00:09:00,0.791,0.791,0.791,0.791,692300000.0
2008-04-21 00:10:00,0.791,0.7911,0.791,0.791,749400000.0
2008-04-21 00:11:00,0.791,0.791,0.791,0.791,545100000.0
2008-04-21 00:12:00,0.791,0.7911,0.791,0.7911,252900000.0
2008-04-21 00:13:00,0.7911,0.7912,0.7911,0.7911,53900000.0
2008-04-21 00:14:00,0.7911,0.7911,0.7911,0.7911,5800000.0
2008-04-21 00:15:00,0.7911,0.7911,0.791,0.791,37500000.0
2008-04-21 00:16:00,0.791,0.791,0.791,0.791,96000000.0
2008-04-21 00:17:00,0.791,0.791,0.791,0.791,157100000.0
2008-04-21 00:18:00,0.791,0.7911,0.791,0.7911,194100000.0
2008-04-21 00:19:00,0.7911,0.7911,0.791,0.791,94600000.0
2008-04-21 00:20:00,0.791,0.791,0.791,0.791,171000000.0
2008-04-21 00:21:00,0.791,0.791,0.791,0.791,198000000.0
2008-04-21 00:22:00,0.791,0.7912,0.791,0.7911,309800000.0
2008-04-21 00:23:00,0.7911,0.7912,0.7911,0.7912,111600000.0
2008-04-21 00:24:00,0.7912,0.7912,0.7912,0.7912,86400000.0
2008-04-21 00:25:00,0.7912,0.7912,0.7912,0.7912,108000000.0
2008-04-21 00:26:00,0.7912,0.7912,0.7911,0.7912,128400000.0
2008-04-21 00:27:00,0.7912,0.7912,0.791,0.791,165300000.0
2008-04-21 00:28:00,0.791,0.7911,0.791,0.7911,134200000.0
2008-04-21 00:29:00,0.7911,0.7911,0.791,0.791,109200000.0
2008-04-21 00:30:00,0.791,0.7911,0.791,0.791,235100000.0
2008-04-21 00:31:00,0.791,0.791,0.791,0.791,166000000.0
2008-04-21 00:32:00,0.791,0.791,0.791,0.791,122400000.0
2008-04-21 00:33:00,0.791,0.791,0.791,0.791,128800000.0
2008-04-21 00:34:00,0.791,0.791,0.791,0.791,82700000.0
2008-04-21 00:35:00,0.791,0.791,0.791,0.791,25200000.0
2008-04-21 00:36:00,0.791,0.791,0.791,0.791,63600000.0
2008-04-21 00:37:00,0.791,0.791,0.7909,0.791,245000000.0
2008-04-21 00:38:00,0.791,0.791,0.791,0.791,40800000.0
2008-04-21 00:39:00,0.791,0.791,0.7907,0.7907,226100000.0
2008-04-21 00:40:00,0.7907,0.79085,0.7907,0.7908,105000000.0
2008-04-21 00:41:00,0.7908,0.7908,0.7907,0.79075,97899999.0
2008-04-21 00:42:00,0.79075,0.7909,0.7906,0.7907,322499998.0
2008-04-21 00:43:00,0.7907,0.7908,0.7905,0.7906,368200000.0
2008-04-21 00:44:00,0.7906,0.79075,0.7906,0.79075,78800000.0
2008-04-21 00:45:00,0.79075,0.79075,0.7906,0.79065,566799997.0
2008-04-21 00:46:00,0.79065,0.791,0.79065,0.791,183200000.0
2008-04-21 00:47:00,0.791,0.791,0.7907,0.79075,246099998.0
2008-04-21 00:48:00,0.79075,0.79075,0.7906,0.7906,79600000.0
2008-04-21 00:49:00,0.7906,0.7906,0.7906,0.7906,373100000.0
2008-04-21 00:50:00,0.7906,0.7906,0.7904,0.79045,333700000.0
2008-04-21 00:51:00,0.79045,0.79055,0.7904,0.7905,191800000.0
2008-04-21 00:52:00,0.7905,0.7907,0.7905,0.7907,352100000.0
2008-04-21 00:53:00,0.7907,0.7908,0.7907,0.7907,350100000.0
2008-04-21 00:54:00,0.7907,0.7907,0.7905,0.7905,381900000.0
2008-04-21 00:55:00,0.7905,0.7906,0.7903,0.7903,396200000.0
2008-04-21 00:56:00,0.7903,0.79035,0.79025,0.7903,181200000.0
2008-04-21 00:57:00,0.7903,0.7903,0.79015,0.79025,126200000.0
2008-04-21 00:58:00,0.79025,0.79025,0.7901,0.7901,319100000.0
2008-04-21 00:59:00,0.7901,0.79015,0.7901,0.7901,435800000.0
2008-04-21 01:00:00,0.7901,0.79015,0.7901,0.7901,537300000.0
2008-04-21 01:01:00,0.7901,0.7902,0.7901,0.7902,143600000.0
2008-04-21 01:02:00,0.7902,0.79025,0.79015,0.7902,112100000.0
2008-04-21 01:03:00,0.7902,0.79025,0.7902,0.79025,40000000.0
2008-04-21 01:04:00,0.79025,0.7903,0.79025,0.7903,52600000.0
2008-04-21 01:05:00,0.7903,0.7903,0.7903,0.7903,132500000.0
2008-04-21 01:06:00,0.7903,0.7903,0.7901,0.79015,290300000.0
2008-04-21 01:07:00,0.79015,0.7902,0.7901,0.7902,64800000.0
2008-04-21 01:08:00,0.7902,0.7903,0.7901,0.7903,67100000.0
2008-04-21 01:09:00,0.7903,0.7903,0.7901,0.7903,193900000.0
2008-04-21 01:10:00,0.7903,0.79035,0.7903,0.79035,4300000.0
2008-04-21 01:11:00,0.79035,0.79035,0.79035,0.79035,8700000.0
2008-04-21 01:12:00,0.79035,0.79035,0.79035,0.79035,3000000.0
2008-04-21 01:13:00,0.79035,0.79035,0.79035,0.79035,5300000.0
2008-04-21 01:14:00,0.79035,0.79035,0.79035,0.79035,4000000.0
2008-04-21 01:15:00,0.79035,0.79045,0.79035,0.79045,22550000.0
2008-04-21 01:16:00,0.79045,0.7905,0.79045,0.7905,25300000.0
2008-04-21 01:17:00,0.7905,0.7906,0.7905,0.79055,49050000.0
2008-04-21 01:18:00,0.79055,0.7907,0.79055,0.79065,145200000.0
2008-04-21 01:19:00,0.79065,0.7908,0.79065,0.7908,41875000.0
2008-04-21 01:20:00,0.7908,0.7908,0.7908,0.7908,2025000.0
2008-04-21 01:21:00,0.7908,0.7908,0.7906,0.7906,25075000.0
2008-04-21 01:22:00,0.7908,0.79085,0.7908,0.79085,22050000.0
2008-04-21 01:23:00,0.79085,0.791,0.79085,0.791,30300000.0
2008-04-21 01:24:00,0.791,0.791,0.79075,0.7908,66300000.0
2008-04-21 01:25:00,0.7908,0.791,0.7908,0.791,97000000.0
2008-04-21 01:26:00,0.791,0.79105,0.79075,0.79105,67700000.0
2008-04-21 01:27:00,0.79105,0.79105,0.79105,0.79105,35400000.0
2008-04-21 01:28:00,0.79105,0.79105,0.7909,0.7909,32200000.0
2008-04-21 01:29:00,0.7909,0.7909,0.7909,0.7909,7600000.0
2008-04-21 01:30:00,0.7909,0.7909,0.7909,0.7909,52000000.0
2008-04-21 01:31:00,0.7909,0.7909,0.7908,0.7908,216900000.0
2008-04-21 01:32:00,0.79085,0.7909,0.79085,0.7909,8000000.0
2008-04-21 01:33:00,0.7909,0.7909,0.7909,0.7909,21900000.0
2008-04-21 01:34:00,0.7909,0.79095,0.79085,0.79095,44800000.0
2008-04-21 01:35:00,0.79095,0.791,0.7909,0.79095,23500000.0
2008-04-21 01:36:00,0.79095,0.79105,0.7909,0.791,38800000.0
2008-04-21 01:37:00,0.791,0.791,0.7907,0.79085,225100000.0
2008-04-21 01:38:00,0.79085,0.79085,0.7907,0.7908,147400000.0
2008-04-21 01:39:00,0.7908,0.7908,0.7907,0.7907,58400000.0
2008-04-21 01:40:00,0.7907,0.7909,0.7907,0.7909,147600000.0
2008-04-21 01:41:00,0.7909,0.79115,0.7909,0.7911,339500000.0
2008-04-21 01:42:00,0.7911,0.7911,0.79095,0.7911,151700000.0
2008-04-21 01:43:00,0.7911,0.7911,0.7911,0.7911,130100000.0
2008-04-21 01:44:00,0.7911,0.7913,0.7911,0.7913,294900000.0
2008-04-21 01:45:00,0.7913,0.7914,0.7912,0.7912,357600000.0
2008-04-21 01:46:00,0.7912,0.7912,0.791,0.791,366500000.0
2008-04-21 01:47:00,0.791,0.79105,0.791,0.79105,43100000.0
2008-04-21 01:48:00,0.79105,0.79105,0.79105,0.79105,12300000.0
2008-04-21 01:49:00,0.79105,0.79105,0.79105,0.79105,45400000.0
2008-04-21 01:50:00,0.79105,0.79115,0.79105,0.79115,84000000.0
2008-04-21 01:51:00,0.79115,0.7912,0.7909,0.79095,86600000.0
2008-04-21 01:52:00,0.79095,0.79095,0.7908,0.79095,178500000.0
2008-04-21 01:53:00,0.79095,0.7911,0.7909,0.7911,77400000.0
2008-04-21 01:54:00,0.7911,0.79115,0.79105,0.79115,19200000.0
2008-04-21 01:55:00,0.79115,0.7913,0.79115,0.79125,35800000.0
2008-04-21 01:56:00,0.79125,0.79125,0.791,0.79115,132400000.0
2008-04-21 01:57:00,0.79115,0.7912,0.7911,0.7911,372400000.0
2008-04-21 01:58:00,0.7911,0.7911,0.791,0.791,339500000.0
2008-04-21 01:59:00,0.791,0.791,0.791,0.791,276400000.0
2008-04-21 02:00:00,0.791,0.791,0.7908,0.7908,656200000.0
2008-04-21 02:01:00,0.7908,0.791,0.79065,0.7907,1005900000.0
2008-04-21 02:02:00,0.7907,0.79085,0.7906,0.7906,444099997.0
2008-04-21 02:03:00,0.7906,0.7908,0.7906,0.7907,415200000.0
2008-04-21 02:04:00,0.7907,0.7907,0.7907,0.7907,483000000.0
2008-04-21 02:05:00,0.7908,0.7908,0.7907,0.7907,89000000.0
2008-04-21 02:06:00,0.7907,0.7908,0.7906,0.7907,622300000.0
2008-04-21 02:07:00,0.7907,0.7908,0.79055,0.7906,505500002.0
2008-04-21 02:08:00,0.7906,0.7906,0.7904,0.7906,448200000.0
2008-04-21 02:09:00,0.7906,0.7906,0.7905,0.79055,603100000.0
2008-04-21 02:10:00,0.79055,0.7907,0.7905,0.7907,840600000.0
2008-04-21 02:11:00,0.7907,0.7907,0.7907,0.7907,522400000.0
2008-04-21 02:12:00,0.7907,0.7907,0.7906,0.79065,689600000.0
2008-04-21 02:13:00,0.79065,0.79065,0.7904,0.7904,731000000.0
2008-04-21 02:14:00,0.7904,0.7905,0.7904,0.7905,1987700013.0
2008-04-21 02:15:00,0.7905,0.7905,0.7905,0.7905,744499995.0
2008-04-21 02:16:00,0.7905,0.7905,0.7905,0.7905,592900003.0
2008-04-21 02:17:00,0.7905,0.7905,0.7905,0.7905,591799997.0
2008-04-21 02:18:00,0.7905,0.7906,0.7905,0.7905,432799993.0
2008-04-21 02:19:00,0.7905,0.7906,0.7904,0.7906,80900000.0
2008-04-21 02:20:00,0.7906,0.7906,0.7905,0.7905,1127100000.0
2008-04-21 02:21:00,0.7905,0.79055,0.7905,0.79055,81900000.0
2008-04-21 02:22:00,0.79055,0.7906,0.7904,0.7904,167300000.0
2008-04-21 02:23:00,0.7904,0.7904,0.7904,0.7904,95200000.0
2008-04-21 02:24:00,0.7904,0.7904,0.7904,0.7904,209600000.0
2008-04-21 02:25:00,0.7904,0.7905,0.7903,0.7905,302900000.0
2008-04-21 02:26:00,0.7905,0.7905,0.7904,0.7905,1121500004.0
2008-04-21 02:27:00,0.7905,0.7907,0.7905,0.7907,482500000.0
2008-04-21 02:28:00,0.7907,0.7907,0.7906,0.7906,382400000.0
2008-04-21 02:29:00,0.7906,0.7908,0.7906,0.7907,887500000.0
2008-04-21 02:30:00,0.7908,0.7908,0.7907,0.7908,953799996.0
2008-04-21 02:31:00,0.7908,0.7908,0.79075,0.7908,350400000.0
2008-04-21 02:32:00,0.7908,0.7908,0.7908,0.7908,213200000.0
2008-04-21 02:33:00,0.7908,0.7909,0.7908,0.7909,429000000.0
2008-04-21 02:34:00,0.7909,0.7909,0.7908,0.7909,789799995.0
2008-04-21 02:35:00,0.7909,0.791,0.7908,0.791,598500000.0
2008-04-21 02:36:00,0.791,0.7912,0.791,0.7912,480400000.0
2008-04-21 02:37:00,0.79115,0.79135,0.7911,0.79135,136600000.0
2008-04-21 02:38:00,0.79135,0.79135,0.79135,0.79135,24900000.0
2008-04-21 02:39:00,0.79135,0.79135,0.79135,0.79135,16200000.0
2008-04-21 02:40:00,0.79135,0.79135,0.7911,0.79135,111299999.0
2008-04-21 02:41:00,0.79135,0.7914,0.79135,0.7914,109900000.0
2008-04-21 02:42:00,0.7914,0.7914,0.7914,0.7914,24075000.0
2008-04-21 02:43:00,0.7914,0.7914,0.7914,0.7914,2775000.0
2008-04-21 02:44:00,0.7914,0.7914,0.7914,0.7914,1875000.0
2008-04-21 02:45:00,0.7914,0.7914,0.7912,0.7914,53925000.0
2008-04-21 02:46:00,0.7914,0.7914,0.7912,0.7914,49674998.0
2008-04-21 02:47:00,0.7914,0.7914,0.7914,0.7914,5025000.0
2008-04-21 02:48:00,0.7914,0.7914,0.7914,0.7914,5775000.0
2008-04-21 02:49:00,0.7914,0.7915,0.7914,0.7915,14325000.0
2008-04-21 02:50:00,0.7915,0.79155,0.7915,0.79155,13825000.0
2008-04-21 02:51:00,0.79155,0.79165,0.79155,0.79165,44200000.0
2008-04-21 02:52:00,0.79165,0.79195,0.79165,0.79195,125750000.0
2008-04-21 02:53:00,0.79195,0.79205,0.79195,0.79205,86700000.0
2008-04-21 02:54:00,0.79205,0.79205,0.7917,0.79175,595599998.0
2008-04-21 02:55:00,0.79175,0.792,0.7914,0.79145,1049400001.0
2008-04-21 02:56:00,0.79145,0.7915,0.7911,0.7913,706800003.0
2008-04-21 02:57:00,0.7913,0.7913,0.7912,0.7913,646799998.0
2008-04-21 02:58:00,0.7913,0.79135,0.7913,0.79135,44000000.0
2008-04-21 02:59:00,0.79135,0.79135,0.7912,0.79135,13075000.0
2008-04-21 03:00:00,0.79135,0.79135,0.7912,0.7912,41500000.0
2008-04-21 03:01:00,0.79135,0.79135,0.791,0.7911,206350000.0
2008-04-21 03:02:00,0.7911,0.79115,0.79105,0.7911,84900000.0
2008-04-21 03:03:00,0.7911,0.79115,0.791,0.7911,237600000.0
2008-04-21 03:04:00,0.7911,0.7911,0.791,0.7911,147000000.0
2008-04-21 03:05:00,0.7911,0.7911,0.79095,0.79095,174200000.0
2008-04-21 03:06:00,0.79095,0.791,0.7908,0.79085,240100000.0
2008-04-21 03:07:00,0.79085,0.79085,0.7906,0.7907,842800005.0
2008-04-21 03:08:00,0.7907,0.7907,0.7906,0.7906,206299998.0
2008-04-21 03:09:00,0.7906,0.7909,0.7906,0.7909,982699996.0
2008-04-21 03:10:00,0.7909,0.7909,0.7907,0.7907,287999993.0
2008-04-21 03:11:00,0.79075,0.7908,0.7907,0.7908,321499997.0
2008-04-21 03:12:00,0.7908,0.79085,0.7908,0.79085,291900000.0
2008-04-21 03:13:00,0.79085,0.79085,0.7908,0.7908,205200002.0
2008-04-21 03:14:00,0.7908,0.791,0.7908,0.791,820999982.0
2008-04-21 03:15:00,0.791,0.7911,0.791,0.7911,115400000.0
2008-04-21 03:16:00,0.7911,0.7911,0.7911,0.7911,6000000.0
2008-04-21 03:17:00,0.7911,0.79115,0.7911,0.79115,27500000.0
2008-04-21 03:18:00,0.79115,0.79115,0.79115,0.79115,46800000.0
2008-04-21 03:19:00,0.79115,0.79115,0.7909,0.79095,339199998.0
2008-04-21 03:20:00,0.79095,0.791,0.7909,0.7909,490099991.0
2008-04-21 03:21:00,0.7909,0.79095,0.7909,0.79095,233999998.0
2008-04-21 03:22:00,0.79095,0.791,0.7909,0.791,793699981.0
2008-04-21 03:23:00,0.791,0.791,0.7909,0.7909,374900001.0
2008-04-21 03:24:00,0.7909,0.791,0.7909,0.791,926799999.0
2008-04-21 03:25:00,0.791,0.791,0.791,0.791,174400000.0
2008-04-21 03:26:00,0.791,0.7911,0.791,0.7911,120900000.0
2008-04-21 03:27:00,0.7911,0.7911,0.79105,0.79105,177100000.0
2008-04-21 03:28:00,0.79105,0.7911,0.791,0.7911,94400000.0
2008-04-21 03:29:00,0.7911,0.7911,0.791,0.791,80600000.0
2008-04-21 03:30:00,0.791,0.79115,0.791,0.79115,34700000.0
2008-04-21 03:31:00,0.79115,0.79115,0.7909,0.79095,122600000.0
2008-04-21 03:32:00,0.79095,0.7912,0.7909,0.7912,355500000.0
2008-04-21 03:33:00,0.7912,0.7912,0.79105,0.7911,345999995.0
2008-04-21 03:34:00,0.7911,0.7912,0.7911,0.7911,489900000.0
2008-04-21 03:35:00,0.7911,0.79115,0.79105,0.79115,443699998.0
2008-04-21 03:36:00,0.79115,0.79115,0.79105,0.79105,226000000.0
2008-04-21 03:37:00,0.79105,0.79105,0.79105,0.79105,90000000.0
2008-04-21 03:38:00,0.79105,0.7911,0.79105,0.7911,72900000.0
2008-04-21 03:39:00,0.7911,0.7913,0.79105,0.7913,413299999.0
2008-04-21 03:40:00,0.7913,0.7913,0.7906,0.79095,955900002.0
2008-04-21 03:41:00,0.791,0.791,0.79055,0.7906,1573900008.0
2008-04-21 03:42:00,0.7906,0.7907,0.79055,0.79065,1632099996.0
2008-04-21 03:43:00,0.79065,0.79065,0.7905,0.7905,822399990.0
2008-04-21 03:44:00,0.79055,0.79055,0.7901,0.7903,1201799994.0
2008-04-21 03:45:00,0.7903,0.7903,0.7902,0.7903,827099998.0
2008-04-21 03:46:00,0.7903,0.7903,0.7902,0.7902,566200000.0
2008-04-21 03:47:00,0.7902,0.7902,0.7901,0.7901,885900004.0
2008-04-21 03:48:00,0.7901,0.7901,0.7901,0.7901,404400000.0
2008-04-21 03:49:00,0.7901,0.7901,0.79,0.79,534299998.0
2008-04-21 03:50:00,0.79,0.79005,0.7899,0.79005,484900000.0
2008-04-21 03:51:00,0.79005,0.79005,0.7899,0.7899,188699996.0
2008-04-21 03:52:00,0.7899,0.78995,0.78985,0.78995,121200000.0
2008-04-21 03:53:00,0.78995,0.78995,0.78995,0.78995,31000000.0
2008-04-21 03:54:00,0.78995,0.78995,0.7898,0.78995,339000000.0
2008-04-21 03:55:00,0.78995,0.78995,0.78995,0.78995,155200000.0
2008-04-21 03:56:00,0.78995,0.78995,0.7898,0.7899,672499998.0
2008-04-21 03:57:00,0.7899,0.79,0.7899,0.79,580300000.0
2008-04-21 03:58:00,0.79,0.79,0.78995,0.79,127000000.0
2008-04-21 03:59:00,0.79,0.79,0.7899,0.7899,288700000.0
2008-04-21 04:00:00,0.7899,0.79,0.7899,0.79,606200000.0
2008-04-21 04:01:00,0.79,0.79,0.7899,0.78995,283000001.0
2008-04-21 04:02:00,0.78995,0.79,0.7899,0.79,487900000.0
2008-04-21 04:03:00,0.79,0.7901,0.79,0.7901,423999995.0
2008-04-21 04:04:00,0.7901,0.7901,0.7901,0.7901,42500000.0
2008-04-21 04:05:00,0.7901,0.79015,0.7901,0.79015,39000000.0
2008-04-21 04:06:00,0.79015,0.79015,0.79015,0.79015,18000000.0
2008-04-21 04:07:00,0.79015,0.79015,0.79015,0.79015,15000000.0
2008-04-21 04:08:00,0.79015,0.79015,0.79,0.79,184900000.0
2008-04-21 04:09:00,0.79,0.79,0.79,0.79,283100000.0
2008-04-21 04:10:00,0.79,0.79,0.7899,0.7899,737899981.0
2008-04-21 04:11:00,0.7899,0.7899,0.7899,0.7899,1052999980.0
2008-04-21 04:12:00,0.7899,0.7899,0.7899,0.7899,168500000.0
2008-04-21 04:13:00,0.7899,0.7899,0.7898,0.7898,745199998.0
2008-04-21 04:14:00,0.7898,0.7898,0.78975,0.78975,58700000.0
2008-04-21 04:15:00,0.78975,0.7898,0.7897,0.7897,173599998.0
2008-04-21 04:16:00,0.7897,0.79005,0.7897,0.7899,944300004.0
2008-04-21 04:17:00,0.79,0.79,0.7899,0.79,1178600001.0
2008-04-21 04:18:00,0.79,0.79,0.79,0.79,1249300000.0
2008-04-21 04:19:00,0.79,0.79,0.7899,0.78995,771799998.0
2008-04-21 04:20:00,0.78995,0.78995,0.78995,0.78995,21200000.0
2008-04-21 04:21:00,0.78995,0.79005,0.78995,0.79005,100700002.0
2008-04-21 04:22:00,0.79005,0.7901,0.79005,0.7901,7400000.0
2008-04-21 04:23:00,0.7901,0.7901,0.7901,0.7901,3800000.0
2008-04-21 04:24:00,0.7901,0.7901,0.7901,0.7901,152800000.0
2008-04-21 04:25:00,0.7901,0.79035,0.7901,0.7902,632800005.0
2008-04-21 04:26:00,0.7902,0.7902,0.7902,0.7902,752100002.0
2008-04-21 04:27:00,0.7902,0.7902,0.7901,0.7902,443500001.0
2008-04-21 04:28:00,0.7902,0.7902,0.7902,0.7902,99200000.0
2008-04-21 04:29:00,0.7902,0.79035,0.7902,0.7902,497499988.0
2008-04-21 04:30:00,0.7902,0.79035,0.7902,0.79025,636400012.0
2008-04-21 04:31:00,0.79025,0.79025,0.7902,0.79025,593200014.0
2008-04-21 04:32:00,0.79025,0.79025,0.79025,0.79025,173600000.0
2008-04-21 04:33:00,0.79025,0.79025,0.79025,0.79025,105600000.0
2008-04-21 04:34:00,0.79025,0.79025,0.79,0.7901,231099998.0
2008-04-21 04:35:00,0.7901,0.7904,0.7901,0.7903,715699998.0
2008-04-21 04:36:00,0.7903,0.7903,0.7903,0.7903,526399994.0
2008-04-21 04:37:00,0.7903,0.79035,0.7903,0.7903,438799996.0
2008-04-21 04:38:00,0.79035,0.79035,0.7903,0.79035,458499986.0
2008-04-21 04:39:00,0.79035,0.7904,0.7902,0.7902,513200000.0
2008-04-21 04:40:00,0.7902,0.7904,0.7902,0.7903,1285199977.0
2008-04-21 04:41:00,0.7903,0.7905,0.7901,0.7901,1300800000.0
2008-04-21 04:42:00,0.7901,0.7901,0.7901,0.7901,321700000.0
2008-04-21 04:43:00,0.7901,0.7902,0.7901,0.7901,901200005.0
2008-04-21 04:44:00,0.7901,0.7903,0.7901,0.7902,253199999.0
2008-04-21 04:45:00,0.7902,0.7903,0.7902,0.7903,620400003.0
2008-04-21 04:46:00,0.7903,0.7903,0.7903,0.7903,69700000.0
2008-04-21 04:47:00,0.7903,0.7903,0.7903,0.7903,238900000.0
2008-04-21 04:48:00,0.7903,0.7903,0.7903,0.7903,408300000.0
2008-04-21 04:49:00,0.7903,0.7903,0.7903,0.7903,295600002.0
2008-04-21 04:50:00,0.7903,0.7903,0.7903,0.7903,73800000.0
2008-04-21 04:51:00,0.7903,0.7904,0.7903,0.79035,48200000.0
2008-04-21 04:52:00,0.79035,0.79035,0.79035,0.79035,16200000.0
2008-04-21 04:53:00,0.79035,0.79035,0.7902,0.7902,272800000.0
2008-04-21 04:54:00,0.7902,0.7903,0.7902,0.7902,513000001.0
2008-04-21 04:55:00,0.7902,0.7902,0.7902,0.7902,406400000.0
2008-04-21 04:56:00,0.7902,0.7902,0.7902,0.7902,404300000.0
2008-04-21 04:57:00,0.7902,0.7903,0.7902,0.7903,801899997.0
2008-04-21 04:58:00,0.7903,0.7904,0.7903,0.7904,355400000.0
2008-04-21 04:59:00,0.7904,0.7904,0.7903,0.7904,742500000.0
2008-04-21 05:00:00,0.7904,0.7904,0.7904,0.7904,379399993.0
2008-04-21 05:01:00,0.7904,0.7904,0.7904,0.7904,232600000.0
2008-04-21 05:02:00,0.7904,0.79055,0.7904,0.79055,135000000.0
2008-04-21 05:03:00,0.79055,0.79055,0.79055,0.79055,20700000.0
2008-04-21 05:04:00,0.79055,0.79055,0.79055,0.79055,12900000.0
2008-04-21 05:05:00,0.79055,0.79055,0.79055,0.79055,3600000.0
2008-04-21 05:06:00,0.7906,0.7907,0.79055,0.79065,271299999.0
2008-04-21 05:07:00,0.79065,0.79065,0.79065,0.79065,10800000.0
2008-04-21 05:08:00,0.79065,0.79065,0.7904,0.79045,52399998.0
2008-04-21 05:09:00,0.79045,0.79065,0.79035,0.79065,236675000.0
2008-04-21 05:10:00,0.79065,0.79065,0.7904,0.79065,79375000.0
2008-04-21 05:11:00,0.79065,0.79065,0.7904,0.7905,98675000.0
2008-04-21 05:12:00,0.7905,0.7905,0.7903,0.7904,688000008.0
2008-04-21 05:13:00,0.7904,0.7904,0.7904,0.7904,251900000.0
2008-04-21 05:14:00,0.7904,0.7904,0.7904,0.7904,60600000.0
2008-04-21 05:15:00,0.7904,0.7904,0.7904,0.7904,50300000.0
2008-04-21 05:16:00,0.7904,0.7904,0.7904,0.7904,22100000.0
2008-04-21 05:17:00,0.7904,0.7904,0.7904,0.7904,13000000.0
2008-04-21 05:18:00,0.7904,0.7904,0.7904,0.7904,171800000.0
2008-04-21 05:19:00,0.7904,0.79045,0.7904,0.79045,291800000.0
2008-04-21 05:20:00,0.79045,0.7907,0.79045,0.7907,340100000.0
2008-04-21 05:21:00,0.7907,0.79085,0.7906,0.7908,204500000.0
2008-04-21 05:22:00,0.7908,0.7908,0.7905,0.7906,29686000.0
2008-04-21 05:23:00,0.7906,0.7906,0.7902,0.7904,171600000.0
2008-04-21 05:24:00,0.7904,0.7906,0.7904,0.7905,142700000.0
2008-04-21 05:25:00,0.7905,0.7906,0.7903,0.79035,90600000.0
2008-04-21 05:26:00,0.79035,0.7906,0.79035,0.7906,9900000.0
2008-04-21 05:27:00,0.7906,0.7908,0.7906,0.7907,16300000.0
2008-04-21 05:28:00,0.7907,0.7907,0.7907,0.7907,2200000.0
2008-04-21 05:29:00,0.7907,0.7907,0.7907,0.7907,1400000.0
2008-04-21 05:30:00,0.7907,0.7907,0.7907,0.7907,5000000.0
2008-04-21 05:31:00,0.7907,0.7907,0.7907,0.7907,7400000.0
2008-04-21 05:32:00,0.7907,0.7908,0.7907,0.7908,3400000.0
2008-04-21 05:33:00,0.7908,0.7908,0.7908,0.7908,10100000.0
2008-04-21 05:34:00,0.7908,0.7908,0.7907,0.7907,13000000.0
2008-04-21 05:35:00,0.7907,0.7907,0.7906,0.7906,13200000.0
2008-04-21 05:36:00,0.7906,0.7906,0.7906,0.7906,13200000.0
2008-04-21 05:37:00,0.7906,0.7907,0.7906,0.7907,14300000.0
2008-04-21 05:38:00,0.7907,0.7907,0.7907,0.7907,8000000.0
2008-04-21 05:39:00,0.7907,0.791,0.7907,0.791,29400000.0
2008-04-21 05:40:00,0.791,0.791,0.7909,0.791,81900000.0
2008-04-21 05:41:00,0.791,0.79115,0.791,0.79115,25900000.0
2008-04-21 05:42:00,0.79115,0.79115,0.79115,0.79115,11400000.0
2008-04-21 05:43:00,0.79115,0.79115,0.79115,0.79115,15600000.0
2008-04-21 05:44:00,0.79115,0.79115,0.7909,0.791,33300000.0
2008-04-21 05:45:00,0.791,0.7911,0.791,0.7911,19200000.0
2008-04-21 05:46:00,0.7911,0.7911,0.791,0.791,7400000.0
2008-04-21 05:47:00,0.791,0.791,0.791,0.791,17400000.0
2008-04-21 05:48:00,0.791,0.79105,0.791,0.791,20300000.0
2008-04-21 05:49:00,0.791,0.791,0.791,0.791,36600000.0
2008-04-21 05:50:00,0.791,0.7912,0.791,0.79105,317900001.0
2008-04-21 05:51:00,0.79105,0.7911,0.791,0.7911,103800000.0
2008-04-21 05:52:00,0.7911,0.79135,0.79105,0.7913,35300000.0
2008-04-21 05:53:00,0.7913,0.7913,0.79125,0.79125,16400000.0
2008-04-21 05:54:00,0.79125,0.79125,0.7912,0.79125,32000000.0
2008-04-21 05:55:00,0.79125,0.7913,0.7912,0.7912,217700000.0
2008-04-21 05:56:00,0.7912,0.79125,0.79115,0.79125,614644010.0
2008-04-21 05:57:00,0.79125,0.7913,0.7912,0.7913,30200000.0
2008-04-21 05:58:00,0.7913,0.79135,0.791,0.79105,37300000.0
2008-04-21 05:59:00,0.79105,0.7912,0.79105,0.7911,61200000.0
2008-04-21 06:00:00,0.7911,0.7912,0.791,0.791,143400000.0
2008-04-21 06:01:00,0.791,0.79105,0.791,0.79105,420600000.0
2008-04-21 06:02:00,0.79105,0.79105,0.7908,0.7909,116800000.0
2008-04-21 06:03:00,0.7909,0.791,0.79085,0.791,24600000.0
2008-04-21 06:04:00,0.79095,0.7911,0.7909,0.7911,31600000.0
2008-04-21 06:05:00,0.7911,0.7911,0.7911,0.7911,7000000.0
2008-04-21 06:06:00,0.7911,0.7911,0.791,0.791,21300000.0
2008-04-21 06:07:00,0.791,0.7911,0.791,0.7911,11200000.0
2008-04-21 06:08:00,0.7911,0.7912,0.7911,0.7911,5600000.0
2008-04-21 06:09:00,0.7911,0.7911,0.791,0.791,10800000.0
2008-04-21 06:10:00,0.791,0.7912,0.791,0.7912,12300000.0
2008-04-21 06:11:00,0.7912,0.7912,0.791,0.7912,14400000.0
2008-04-21 06:12:00,0.7912,0.7912,0.7912,0.7912,2050000.0
2008-04-21 06:13:00,0.7912,0.7912,0.7912,0.7912,1250000.0
2008-04-21 06:14:00,0.7912,0.7913,0.79105,0.7913,4700000.0
2008-04-21 06:15:00,0.7913,0.7914,0.7911,0.7911,18300000.0
2008-04-21 06:16:00,0.7911,0.7914,0.7911,0.7911,21400000.0
2008-04-21 06:17:00,0.7911,0.7911,0.7911,0.7911,9000000.0
2008-04-21 06:18:00,0.7911,0.7911,0.7911,0.7911,3800000.0
2008-04-21 06:19:00,0.7911,0.7911,0.791,0.7911,77800000.0
2008-04-21 06:20:00,0.7911,0.7911,0.7911,0.7911,9600000.0
2008-04-21 06:21:00,0.7911,0.7911,0.7911,0.7911,13700000.0
2008-04-21 06:22:00,0.7911,0.79115,0.7911,0.79115,10600000.0
2008-04-21 06:23:00,0.79115,0.79115,0.79115,0.79115,4200000.0
2008-04-21 06:24:00,0.79115,0.79115,0.79115,0.79115,9000000.0
2008-04-21 06:25:00,0.79115,0.79115,0.79115,0.79115,14400000.0
2008-04-21 06:26:00,0.79115,0.79115,0.79115,0.79115,6900000.0
2008-04-21 06:27:00,0.79115,0.79115,0.7911,0.7911,12600000.0
2008-04-21 06:28:00,0.7912,0.79125,0.7912,0.79125,17200000.0
2008-04-21 06:29:00,0.79125,0.79135,0.79125,0.79135,19000000.0
2008-04-21 06:30:00,0.79135,0.7916,0.79135,0.7916,79500000.0
2008-04-21 06:31:00,0.7916,0.79165,0.7916,0.79165,13300000.0
2008-04-21 06:32:00,0.79165,0.79175,0.79165,0.79175,16200000.0
2008-04-21 06:33:00,0.79175,0.79175,0.79175,0.79175,22500000.0
2008-04-21 06:34:00,0.79175,0.7919,0.79165,0.7917,97400000.0
2008-04-21 06:35:00,0.7917,0.7919,0.7917,0.79175,78000000.0
2008-04-21 06:36:00,0.79175,0.79205,0.79165,0.7918,46600000.0
2008-04-21 06:37:00,0.7918,0.7918,0.7918,0.7918,10000000.0
2008-04-21 06:38:00,0.7918,0.79185,0.7918,0.7918,45700000.0
2008-04-21 06:39:00,0.7918,0.7918,0.7918,0.7918,25800000.0
2008-04-21 06:40:00,0.7918,0.7918,0.7916,0.7916,57700000.0
2008-04-21 06:41:00,0.7916,0.79175,0.7916,0.79175,22400000.0
2008-04-21 06:42:00,0.79175,0.7918,0.79175,0.7918,10200000.0
2008-04-21 06:43:00,0.7918,0.7918,0.7918,0.7918,3900000.0
2008-04-21 06:44:00,0.7918,0.7918,0.7917,0.7918,4100000.0
2008-04-21 06:45:00,0.7918,0.7918,0.7915,0.7915,14400000.0
2008-04-21 06:46:00,0.7915,0.7916,0.7915,0.7916,18800000.0
2008-04-21 06:47:00,0.7916,0.79165,0.7915,0.79155,37200000.0
2008-04-21 06:48:00,0.79155,0.79155,0.7915,0.7915,191400002.0
2008-04-21 06:49:00,0.7915,0.7916,0.7915,0.7916,134400000.0
2008-04-21 06:50:00,0.7916,0.7917,0.7915,0.7915,881700000.0
2008-04-21 06:51:00,0.7915,0.7915,0.7915,0.7915,620900000.0
2008-04-21 06:52:00,0.7915,0.79155,0.7915,0.79155,670300000.0
2008-04-21 06:53:00,0.79155,0.79155,0.79135,0.79135,37900000.0
2008-04-21 06:54:00,0.79135,0.7914,0.7913,0.7914,227600000.0
2008-04-21 06:55:00,0.7914,0.7914,0.7913,0.7913,584800000.0
2008-04-21 06:56:00,0.7913,0.7913,0.7911,0.7912,1065100013.0
2008-04-21 06:57:00,0.7912,0.79125,0.7912,0.79125,718100000.0
2008-04-21 06:58:00,0.7913,0.7913,0.7912,0.7913,157200000.0
2008-04-21 06:59:00,0.7913,0.7913,0.7912,0.7912,653800000.0
2008-04-21 07:00:00,0.7912,0.79125,0.7912,0.79125,71500000.0
2008-04-21 07:01:00,0.79125,0.79125,0.79125,0.79125,16150000.0
2008-04-21 07:02:00,0.79125,0.79125,0.791,0.791,743700000.0
2008-04-21 07:03:00,0.791,0.791,0.791,0.791,397700000.0
2008-04-21 07:04:00,0.791,0.7914,0.791,0.7914,860800000.0
2008-04-21 07:05:00,0.7914,0.7915,0.7914,0.79145,75000000.0
2008-04-21 07:06:00,0.79145,0.79145,0.79145,0.79145,13400000.0
2008-04-21 07:07:00,0.79145,0.7915,0.79145,0.7915,22000000.0
2008-04-21 07:08:00,0.7915,0.7915,0.7913,0.7915,34300000.0
2008-04-21 07:09:00,0.7915,0.79155,0.7915,0.79155,30100000.0
2008-04-21 07:10:00,0.79155,0.79155,0.79155,0.79155,13600000.0
2008-04-21 07:11:00,0.79155,0.79155,0.7914,0.79145,13400000.0
2008-04-21 07:12:00,0.79145,0.79145,0.79145,0.79145,10600000.0
2008-04-21 07:13:00,0.79145,0.7915,0.79145,0.7915,11200000.0
2008-04-21 07:14:00,0.7915,0.79155,0.7915,0.79155,8600000.0
2008-04-21 07:15:00,0.79155,0.79155,0.79155,0.79155,3600000.0
2008-04-21 07:16:00,0.79155,0.79155,0.79155,0.79155,4800000.0
2008-04-21 07:17:00,0.79155,0.79165,0.79155,0.79165,13200000.0
2008-04-21 07:18:00,0.79165,0.79175,0.79155,0.79155,14800000.0
2008-04-21 07:19:00,0.79175,0.79175,0.79175,0.79175,10600000.0
2008-04-21 07:20:00,0.79175,0.79175,0.79175,0.79175,16600000.0
2008-04-21 07:21:00,0.79175,0.79185,0.79175,0.79185,15800000.0
2008-04-21 07:22:00,0.79185,0.79185,0.79185,0.79185,6800000.0
2008-04-21 07:23:00,0.79185,0.79185,0.79185,0.79185,10600000.0
2008-04-21 07:24:00,0.79185,0.79185,0.79185,0.79185,12000000.0
2008-04-21 07:25:00,0.79185,0.79185,0.79185,0.79185,7000000.0
2008-04-21 07:26:00,0.79185,0.7919,0.79185,0.7919,15600000.0
2008-04-21 07:27:00,0.7919,0.79195,0.7919,0.79195,36600000.0
2008-04-21 07:28:00,0.79195,0.79195,0.7917,0.79175,250258000.0
2008-04-21 07:29:00,0.79175,0.7918,0.7917,0.7918,131776002.0
2008-04-21 07:30:00,0.7918,0.7918,0.7918,0.7918,5800000.0
2008-04-21 07:31:00,0.7918,0.7918,0.7916,0.7916,291088000.0
2008-04-21 07:32:00,0.7916,0.7916,0.7916,0.7916,56800000.0
2008-04-21 07:33:00,0.7916,0.7916,0.7916,0.7916,2000000.0
2008-04-21 07:34:00,0.7916,0.7916,0.7916,0.7916,4400000.0
2008-04-21 07:35:00,0.7916,0.79165,0.7916,0.7916,30600000.0
2008-04-21 07:36:00,0.7916,0.7917,0.79155,0.79155,22018000.0
2008-04-21 07:37:00,0.79155,0.7916,0.79155,0.79155,9802000.0
2008-04-21 07:38:00,0.79155,0.79155,0.7915,0.7915,9032000.0
2008-04-21 07:39:00,0.7915,0.7916,0.79145,0.79145,63160000.0
2008-04-21 07:40:00,0.79145,0.79145,0.79145,0.79145,100800000.0
2008-04-21 07:41:00,0.79145,0.7915,0.79145,0.79145,190846000.0
2008-04-21 07:42:00,0.79145,0.79145,0.7913,0.7914,273116000.0
2008-04-21 07:43:00,0.7914,0.7915,0.7914,0.79145,22890000.0
2008-04-21 07:44:00,0.79145,0.7915,0.79145,0.7915,8718000.0
2008-04-21 07:45:00,0.7915,0.7915,0.7913,0.7913,18980000.0
2008-04-21 07:46:00,0.7913,0.7913,0.7913,0.7913,17000000.0
2008-04-21 07:47:00,0.7913,0.7913,0.7913,0.7913,15400000.0
2008-04-21 07:48:00,0.7913,0.7913,0.7913,0.7913,12600000.0
2008-04-21 07:49:00,0.7913,0.7913,0.7912,0.79125,13066000.0
2008-04-21 07:50:00,0.79125,0.7914,0.79125,0.7914,9710000.0
2008-04-21 07:51:00,0.7914,0.7914,0.7914,0.7914,10400000.0
2008-04-21 07:52:00,0.7914,0.7914,0.7912,0.7913,42216000.0
2008-04-21 07:53:00,0.7913,0.79135,0.7912,0.7912,25646000.0
2008-04-21 07:54:00,0.7912,0.7912,0.79115,0.79115,84800000.0
2008-04-21 07:55:00,0.79115,0.7912,0.79115,0.7912,73000000.0
2008-04-21 07:56:00,0.7912,0.7915,0.7912,0.7914,43178000.0
2008-04-21 07:57:00,0.7914,0.7914,0.7912,0.79125,41886000.0
2008-04-21 07:58:00,0.79125,0.79135,0.7912,0.79125,46112000.0
2008-04-21 07:59:00,0.79125,0.79155,0.79125,0.7915,41777999.0
2008-04-21 08:00:00,0.7915,0.7916,0.7915,0.7916,35300000.0
2008-04-21 08:01:00,0.7916,0.7917,0.7914,0.7917,60550000.0
2008-04-21 08:02:00,0.7917,0.79175,0.7916,0.7916,59638000.0
2008-04-21 08:03:00,0.7916,0.7917,0.7915,0.7916,30475000.0
2008-04-21 08:04:00,0.7916,0.79205,0.7916,0.79205,87275000.0
2008-04-21 08:05:00,0.79205,0.79205,0.7916,0.7918,125374000.0
2008-04-21 08:06:00,0.7918,0.79185,0.79145,0.7915,99028000.0
2008-04-21 08:07:00,0.7915,0.7915,0.79115,0.79125,148611000.0
2008-04-21 08:08:00,0.79125,0.79135,0.79125,0.79125,72600000.0
2008-04-21 08:09:00,0.79135,0.79135,0.79115,0.79125,307375000.0
2008-04-21 08:10:00,0.79125,0.79155,0.7912,0.7912,72786000.0
2008-04-21 08:11:00,0.7912,0.79125,0.79115,0.7912,156088000.0
2008-04-21 08:12:00,0.7912,0.79155,0.7911,0.79145,87360000.0
2008-04-21 08:13:00,0.79145,0.79155,0.7914,0.7914,73500000.0
2008-04-21 08:14:00,0.7914,0.79155,0.79135,0.79155,77800000.0
2008-04-21 08:15:00,0.79155,0.79155,0.79125,0.79145,119458000.0
2008-04-21 08:16:00,0.79145,0.79145,0.7913,0.7914,120000000.0
2008-04-21 08:17:00,0.7914,0.79145,0.79115,0.7912,202930000.0
2008-04-21 08:18:00,0.7912,0.7912,0.79105,0.79105,215558000.0
2008-04-21 08:19:00,0.79105,0.7913,0.791,0.7913,125178000.0
2008-04-21 08:20:00,0.7913,0.79135,0.7912,0.7913,132344000.0
2008-04-21 08:21:00,0.7913,0.79135,0.7913,0.7913,103200000.0
2008-04-21 08:22:00,0.7913,0.7913,0.79125,0.7913,190400000.0
2008-04-21 08:23:00,0.7913,0.79145,0.7913,0.79135,123700000.0
2008-04-21 08:24:00,0.79135,0.7914,0.79135,0.7914,28200000.0
2008-04-21 08:25:00,0.7914,0.7914,0.7914,0.7914,5900000.0
2008-04-21 08:26:00,0.7914,0.7915,0.7913,0.79145,24400000.0
2008-04-21 08:27:00,0.79145,0.79165,0.79135,0.79165,58500000.0
2008-04-21 08:28:00,0.79165,0.79175,0.79155,0.79175,91800000.0
2008-04-21 08:29:00,0.79175,0.7918,0.7916,0.7917,65775000.0
2008-04-21 08:30:00,0.7917,0.7917,0.7915,0.79155,100911000.0
2008-04-21 08:31:00,0.79155,0.79175,0.79155,0.79165,80000000.0
2008-04-21 08:32:00,0.79165,0.79185,0.7916,0.7918,449586002.0
2008-04-21 08:33:00,0.7918,0.7918,0.79165,0.79165,122600000.0
2008-04-21 08:34:00,0.79165,0.79185,0.79165,0.79175,289530000.0
2008-04-21 08:35:00,0.79175,0.7918,0.79165,0.7917,466474001.0
2008-04-21 08:36:00,0.7917,0.7918,0.7916,0.7917,165658000.0
2008-04-21 08:37:00,0.79165,0.79175,0.7915,0.79155,591218003.0
2008-04-21 08:38:00,0.79155,0.7918,0.79155,0.7918,257943998.0
2008-04-21 08:39:00,0.7918,0.7918,0.7915,0.7916,408088000.0
2008-04-21 08:40:00,0.7916,0.7916,0.7915,0.7916,353646000.0
2008-04-21 08:41:00,0.7916,0.7919,0.79155,0.7919,120272000.0
2008-04-21 08:42:00,0.79195,0.792,0.79185,0.7919,84544000.0
2008-04-21 08:43:00,0.7919,0.79195,0.7918,0.7919,258686002.0
2008-04-21 08:44:00,0.7919,0.7919,0.7917,0.79175,144144000.0
2008-04-21 08:45:00,0.79175,0.79195,0.79175,0.79185,97900000.0
2008-04-21 08:46:00,0.79185,0.7921,0.7918,0.7921,116700000.0
2008-04-21 08:47:00,0.7921,0.7922,0.7921,0.7922,101986000.0
2008-04-21 08:48:00,0.7922,0.7922,0.7919,0.7919,81200000.0
2008-04-21 08:49:00,0.7919,0.79205,0.7919,0.792,94586000.0
2008-04-21 08:50:00,0.792,0.7921,0.792,0.7921,47100000.0
2008-04-21 08:51:00,0.7921,0.7923,0.7921,0.79215,225200000.0
2008-04-21 08:52:00,0.79215,0.7923,0.7921,0.7923,183344000.0
2008-04-21 08:53:00,0.79225,0.7923,0.7921,0.79225,254000000.0
2008-04-21 08:54:00,0.79225,0.79245,0.79225,0.79245,242704001.0
2008-04-21 08:55:00,0.79245,0.7928,0.79245,0.7928,129758000.0
2008-04-21 08:56:00,0.7928,0.793,0.7928,0.7929,109986000.0
2008-04-21 08:57:00,0.7929,0.7929,0.79275,0.79275,16319336.0
2008-04-21 08:58:00,0.79275,0.7928,0.79265,0.79265,40300000.0
2008-04-21 08:59:00,0.79265,0.7927,0.7926,0.79265,243020000.0
2008-04-21 09:00:00,0.79265,0.7928,0.7926,0.7928,443438000.0
2008-04-21 09:01:00,0.79275,0.7931,0.7927,0.79295,316816001.0
2008-04-21 09:02:00,0.79295,0.79325,0.79295,0.79295,276122000.0
2008-04-21 09:03:00,0.79295,0.793,0.79285,0.79295,371061999.0
2008-04-21 09:04:00,0.79295,0.7931,0.7929,0.79295,385172001.0
2008-04-21 09:05:00,0.79295,0.7931,0.79295,0.79305,558186000.0
2008-04-21 09:06:00,0.79305,0.7934,0.79305,0.7933,332316000.0
2008-04-21 09:07:00,0.7933,0.79335,0.79315,0.79315,239806000.0
2008-04-21 09:08:00,0.79315,0.7933,0.79315,0.7933,975401991.0
2008-04-21 09:09:00,0.7933,0.79345,0.7933,0.7934,155900000.0
2008-04-21 09:10:00,0.7934,0.7935,0.7933,0.7933,63190000.0
2008-04-21 09:11:00,0.7933,0.7934,0.7932,0.7934,186372000.0
2008-04-21 09:12:00,0.7934,0.7934,0.7932,0.7932,789916014.0
2008-04-21 09:13:00,0.7932,0.7934,0.7932,0.79335,696786002.0
2008-04-21 09:14:00,0.7934,0.7935,0.79335,0.79335,237404000.0
2008-04-21 09:15:00,0.79335,0.79335,0.79295,0.793,129676000.0
2008-04-21 09:16:00,0.793,0.793,0.79275,0.79275,89496000.0
2008-04-21 09:17:00,0.79275,0.79295,0.7927,0.79295,79766000.0
2008-04-21 09:18:00,0.79295,0.7931,0.79295,0.7931,436790004.0
2008-04-21 09:19:00,0.7931,0.79315,0.793,0.79315,350802000.0
2008-04-21 09:20:00,0.79315,0.79325,0.7931,0.79315,150312001.0
2008-04-21 09:21:00,0.79315,0.79315,0.79315,0.79315,173892000.0
2008-04-21 09:22:00,0.79315,0.79335,0.7931,0.7933,257700000.0
2008-04-21 09:23:00,0.7933,0.7937,0.7933,0.7937,184172000.0
2008-04-21 09:24:00,0.7937,0.7939,0.79365,0.79385,72550000.0
2008-04-21 09:25:00,0.79385,0.7939,0.7936,0.7936,199952000.0
2008-04-21 09:26:00,0.79365,0.7938,0.7936,0.7938,151718000.0
2008-04-21 09:27:00,0.7938,0.7938,0.7937,0.7938,102004000.0
2008-04-21 09:28:00,0.7938,0.7938,0.7938,0.7938,56800000.0
2008-04-21 09:29:00,0.7938,0.7938,0.7937,0.7937,167276000.0
2008-04-21 09:30:00,0.7937,0.79385,0.7937,0.7938,62118000.0
2008-04-21 09:31:00,0.7938,0.7938,0.7937,0.7937,125992000.0
2008-04-21 09:32:00,0.7937,0.7937,0.79355,0.79355,183118000.0
2008-04-21 09:33:00,0.79355,0.7936,0.79345,0.79345,78116000.0
2008-04-21 09:34:00,0.79345,0.79345,0.79335,0.7934,206032000.0
2008-04-21 09:35:00,0.7934,0.7934,0.79335,0.79335,225962000.0
2008-04-21 09:36:00,0.7934,0.79345,0.79335,0.79345,96144000.0
2008-04-21 09:37:00,0.79345,0.7935,0.7934,0.7935,61372000.0
2008-04-21 09:38:00,0.7935,0.7935,0.79345,0.7935,287900000.0
2008-04-21 09:39:00,0.7935,0.7943,0.79345,0.7943,190958000.0
2008-04-21 09:40:00,0.7943,0.79495,0.7943,0.7949,218188000.0
2008-04-21 09:41:00,0.7949,0.7949,0.79445,0.7945,450006000.0
2008-04-21 09:42:00,0.7945,0.7948,0.7945,0.79475,264078000.0
2008-04-21 09:43:00,0.79475,0.79505,0.7947,0.79505,644356000.0
2008-04-21 09:44:00,0.79505,0.7951,0.79475,0.79495,445156002.0
2008-04-21 09:45:00,0.79495,0.79495,0.7948,0.7948,41012120.0
2008-04-21 09:46:00,0.7948,0.79495,0.7947,0.7949,180758000.0
2008-04-21 09:47:00,0.7949,0.79505,0.7949,0.795,368952000.0
2008-04-21 09:48:00,0.79505,0.7954,0.79505,0.7951,247212000.0
2008-04-21 09:49:00,0.7951,0.7954,0.79505,0.7953,240236000.0
2008-04-21 09:50:00,0.79535,0.79605,0.79535,0.796,226946000.0
2008-04-21 09:51:00,0.79595,0.79615,0.79575,0.79615,105918000.0
2008-04-21 09:52:00,0.79615,0.7965,0.79615,0.7963,73872000.0
2008-04-21 09:53:00,0.7963,0.7963,0.796,0.796,155886000.0
2008-04-21 09:54:00,0.796,0.796,0.79585,0.7959,310602000.0
2008-04-21 09:55:00,0.7959,0.7959,0.7958,0.7959,101800000.0
2008-04-21 09:56:00,0.7959,0.7961,0.7959,0.79605,133600000.0
2008-04-21 09:57:00,0.7961,0.7961,0.7959,0.796,332074000.0
2008-04-21 09:58:00,0.796,0.79605,0.7959,0.796,298944000.0
2008-04-21 09:59:00,0.796,0.7965,0.796,0.7965,128010000.0
2008-04-21 10:00:00,0.7965,0.7967,0.79615,0.7966,226486000.0
2008-04-21 10:01:00,0.7966,0.7966,0.79595,0.7961,444800000.0
2008-04-21 10:02:00,0.7961,0.7961,0.7956,0.79565,585300000.0
2008-04-21 10:03:00,0.79565,0.79595,0.7956,0.7959,545700000.0
2008-04-21 10:04:00,0.7959,0.7962,0.7959,0.7962,233200000.0
2008-04-21 10:05:00,0.7962,0.79685,0.7962,0.7968,292400000.0
2008-04-21 10:06:00,0.7968,0.79735,0.7968,0.79735,308200000.0
2008-04-21 10:07:00,0.79735,0.79765,0.79735,0.7976,294800000.0
2008-04-21 10:08:00,0.7976,0.7982,0.7975,0.7982,298400000.0
2008-04-21 10:09:00,0.7982,0.79845,0.798,0.7981,234300000.0
2008-04-21 10:10:00,0.7981,0.7981,0.79785,0.7979,207700000.0
2008-04-21 10:11:00,0.7979,0.7983,0.7979,0.7983,254000000.0
2008-04-21 10:12:00,0.7983,0.7985,0.7982,0.7983,278600000.0
2008-04-21 10:13:00,0.7983,0.7983,0.7977,0.7977,226600000.0
2008-04-21 10:14:00,0.79775,0.7979,0.7977,0.7979,201100000.0
2008-04-21 10:15:00,0.7979,0.798,0.79775,0.7978,127800000.0
2008-04-21 10:16:00,0.7978,0.798,0.7978,0.7979,191600000.0
2008-04-21 10:17:00,0.7979,0.79805,0.79785,0.79805,308200000.0
2008-04-21 10:18:00,0.79805,0.79805,0.7976,0.7977,514500000.0
2008-04-21 10:19:00,0.7977,0.7979,0.7976,0.7978,110100000.0
2008-04-21 10:20:00,0.79785,0.7979,0.7977,0.79775,214300000.0
2008-04-21 10:21:00,0.79775,0.798,0.7977,0.798,525500000.0
2008-04-21 10:22:00,0.79805,0.7982,0.79805,0.79805,252900000.0
2008-04-21 10:23:00,0.7981,0.7982,0.7978,0.79785,380600000.0
2008-04-21 10:24:00,0.79785,0.79785,0.7974,0.7975,415399999.0
2008-04-21 10:25:00,0.7975,0.79765,0.79735,0.7976,241200000.0
2008-04-21 10:26:00,0.7976,0.7978,0.7975,0.7977,343400000.0
2008-04-21 10:27:00,0.7977,0.79775,0.79755,0.7977,296300000.0
2008-04-21 10:28:00,0.7977,0.7978,0.79765,0.7977,620800000.0
2008-04-21 10:29:00,0.7977,0.7977,0.7975,0.7975,172000000.0
2008-04-21 10:30:00,0.7975,0.79805,0.7975,0.79775,202250000.0
2008-04-21 10:31:00,0.7978,0.79785,0.7976,0.7976,146700000.0
2008-04-21 10:32:00,0.7976,0.7977,0.7975,0.7976,208600000.0
2008-04-21 10:33:00,0.7976,0.7976,0.7974,0.7975,191700000.0
2008-04-21 10:34:00,0.7975,0.7976,0.7974,0.7976,185300000.0
2008-04-21 10:35:00,0.7976,0.7977,0.79745,0.79755,187100000.0
2008-04-21 10:36:00,0.79755,0.79755,0.79735,0.7975,250600000.0
2008-04-21 10:37:00,0.7975,0.7976,0.7975,0.7976,75700000.0
2008-04-21 10:38:00,0.7976,0.79765,0.7974,0.7974,109500000.0
2008-04-21 10:39:00,0.7974,0.7975,0.7974,0.79745,98000000.0
2008-04-21 10:40:00,0.79745,0.79745,0.7973,0.7974,274800000.0
2008-04-21 10:41:00,0.7974,0.79745,0.79735,0.7974,60600000.0
2008-04-21 10:42:00,0.7974,0.79745,0.79725,0.79725,135600000.0
2008-04-21 10:43:00,0.79725,0.79725,0.7971,0.79715,87600000.0
2008-04-21 10:44:00,0.79715,0.7972,0.79705,0.7972,212200000.0
2008-04-21 10:45:00,0.7972,0.7973,0.79715,0.7972,89400000.0
2008-04-21 10:46:00,0.7972,0.7973,0.7972,0.7973,294200000.0
2008-04-21 10:47:00,0.7973,0.79745,0.7973,0.7974,236900000.0
2008-04-21 10:48:00,0.7974,0.7976,0.7974,0.7975,159000000.0
2008-04-21 10:49:00,0.7975,0.7976,0.79745,0.7975,155800000.0
2008-04-21 10:50:00,0.7976,0.7977,0.79755,0.7976,157100000.0
2008-04-21 10:51:00,0.7976,0.7977,0.7975,0.7977,104400000.0
2008-04-21 10:52:00,0.7977,0.79775,0.7976,0.7977,160400000.0
2008-04-21 10:53:00,0.7977,0.7977,0.7976,0.7976,157700000.0
2008-04-21 10:54:00,0.7976,0.79765,0.7975,0.7976,117100000.0
2008-04-21 10:55:00,0.7976,0.7978,0.7976,0.79765,258300000.0
2008-04-21 10:56:00,0.79765,0.7978,0.7976,0.79775,120200000.0
2008-04-21 10:57:00,0.79775,0.7978,0.7977,0.7977,115000000.0
2008-04-21 10:58:00,0.7977,0.7978,0.7976,0.7976,54300000.0
2008-04-21 10:59:00,0.7976,0.7977,0.7976,0.7977,17300000.0
2008-04-21 11:00:00,0.7977,0.7977,0.7977,0.7977,59200000.0
2008-04-21 11:01:00,0.7977,0.7977,0.79765,0.79765,75200000.0
2008-04-21 11:02:00,0.79765,0.7977,0.7976,0.7976,74700000.0
2008-04-21 11:03:00,0.7976,0.79765,0.7976,0.7976,69200000.0
2008-04-21 11:04:00,0.7976,0.7976,0.7976,0.7976,59800000.0
2008-04-21 11:05:00,0.7976,0.79765,0.7976,0.79765,70400000.0
2008-04-21 11:06:00,0.79765,0.79765,0.7975,0.7976,53200000.0
2008-04-21 11:07:00,0.7976,0.7976,0.7975,0.7976,245600000.0
2008-04-21 11:08:00,0.7976,0.7976,0.7975,0.7975,48100000.0
2008-04-21 11:09:00,0.7975,0.7975,0.79725,0.79725,193700000.0
2008-04-21 11:10:00,0.7972,0.7972,0.7972,0.7972,136300000.0
2008-04-21 11:11:00,0.7972,0.7972,0.7971,0.7971,289100000.0
2008-04-21 11:12:00,0.7971,0.7971,0.79695,0.797,241800000.0
2008-04-21 11:13:00,0.797,0.7971,0.7969,0.79705,283900000.0
2008-04-21 11:14:00,0.79705,0.7973,0.797,0.7972,343800000.0
2008-04-21 11:15:00,0.7972,0.7973,0.7971,0.7972,376900000.0
2008-04-21 11:16:00,0.7972,0.7973,0.79715,0.7972,122300000.0
2008-04-21 11:17:00,0.7972,0.7972,0.7971,0.7971,157600000.0
2008-04-21 11:18:00,0.7971,0.7976,0.7971,0.79755,244200000.0
2008-04-21 11:19:00,0.79755,0.7976,0.79755,0.7976,34800000.0
2008-04-21 11:20:00,0.7976,0.7978,0.7976,0.7977,168200000.0
2008-04-21 11:21:00,0.7977,0.7978,0.7977,0.7978,294400000.0
2008-04-21 11:22:00,0.7978,0.798,0.7978,0.798,144800000.0
2008-04-21 11:23:00,0.798,0.79805,0.7979,0.79805,89900000.0
2008-04-21 11:24:00,0.79805,0.79805,0.7979,0.79795,106738565.0
2008-04-21 11:25:00,0.798,0.7985,0.79795,0.79835,318200000.0
2008-04-21 11:26:00,0.79835,0.7986,0.79835,0.7985,151100000.0
2008-04-21 11:27:00,0.79845,0.7985,0.7983,0.7984,194000000.0
2008-04-21 11:28:00,0.7984,0.7991,0.79835,0.799,346100000.0
2008-04-21 11:29:00,0.799,0.7992,0.7989,0.79915,210700000.0
2008-04-21 11:30:00,0.79915,0.79925,0.7991,0.7992,202300000.0
2008-04-21 11:31:00,0.7992,0.7998,0.7992,0.7998,254475000.0
2008-04-21 11:32:00,0.7998,0.7998,0.7997,0.7997,163000000.0
2008-04-21 11:33:00,0.7997,0.7997,0.7996,0.79965,162800000.0
2008-04-21 11:34:00,0.7996,0.79965,0.7995,0.7996,84800000.0
2008-04-21 11:35:00,0.7996,0.7996,0.7994,0.7995,133700000.0
2008-04-21 11:36:00,0.7995,0.7995,0.7994,0.79945,31700000.0
2008-04-21 11:37:00,0.79945,0.7995,0.79925,0.7993,132000000.0
2008-04-21 11:38:00,0.7993,0.7993,0.7992,0.7992,178600000.0
2008-04-21 11:39:00,0.7992,0.7992,0.7989,0.79895,353000000.0
2008-04-21 11:40:00,0.79895,0.799,0.7989,0.7989,182600000.0
2008-04-21 11:41:00,0.7989,0.79895,0.7989,0.7989,117300000.0
2008-04-21 11:42:00,0.79885,0.79895,0.79885,0.7989,78100000.0
2008-04-21 11:43:00,0.7989,0.7992,0.79885,0.7992,68600000.0
2008-04-21 11:44:00,0.7992,0.79925,0.79905,0.79905,168600000.0
2008-04-21 11:45:00,0.79905,0.7991,0.79865,0.79905,305500000.0
2008-04-21 11:46:00,0.7991,0.7993,0.79905,0.7993,274800000.0
2008-04-21 11:47:00,0.7993,0.7994,0.7993,0.7993,83800000.0
2008-04-21 11:48:00,0.7993,0.7995,0.7993,0.79945,152000000.0
2008-04-21 11:49:00,0.79945,0.79945,0.79935,0.7994,85600000.0
2008-04-21 11:50:00,0.7994,0.7995,0.7994,0.7994,218000000.0
2008-04-21 11:51:00,0.79945,0.7995,0.7993,0.7993,418499999.0
2008-04-21 11:52:00,0.7993,0.7994,0.79925,0.79935,172400000.0
2008-04-21 11:53:00,0.79935,0.7995,0.7993,0.7995,264700000.0
2008-04-21 11:54:00,0.7995,0.7996,0.7995,0.7996,145000000.0
2008-04-21 11:55:00,0.7996,0.7997,0.7995,0.7997,232799999.0
2008-04-21 11:56:00,0.7997,0.7998,0.79965,0.7998,183200000.0
2008-04-21 11:57:00,0.7998,0.8002,0.7997,0.8002,363400000.0
2008-04-21 11:58:00,0.8002,0.8002,0.7999,0.7999,731600000.0
2008-04-21 11:59:00,0.7999,0.8,0.7998,0.7999,460599999.0
2008-04-21 12:00:00,0.7999,0.7999,0.7998,0.79985,430200000.0
2008-04-21 12:01:00,0.79985,0.8,0.7998,0.8,331200000.0
2008-04-21 12:02:00,0.8,0.8002,0.8,0.8,579050000.0
2008-04-21 12:03:00,0.8,0.8,0.7998,0.7998,518300000.0
2008-04-21 12:04:00,0.7998,0.7999,0.7998,0.7998,125600000.0
2008-04-21 12:05:00,0.7998,0.7999,0.7998,0.7999,153000000.0
2008-04-21 12:06:00,0.7999,0.8001,0.79985,0.80005,141600000.0
2008-04-21 12:07:00,0.80005,0.8002,0.80005,0.80015,239300000.0
2008-04-21 12:08:00,0.80015,0.8002,0.8001,0.8001,796100000.0
2008-04-21 12:09:00,0.8001,0.80015,0.8001,0.8001,1131700000.0
2008-04-21 12:10:00,0.8001,0.80015,0.7999,0.8,748200000.0
2008-04-21 12:11:00,0.8,0.8,0.7998,0.7998,111500000.0
2008-04-21 12:12:00,0.7998,0.79985,0.7998,0.7998,22400000.0
2008-04-21 12:13:00,0.7998,0.7999,0.7998,0.7998,91600000.0
2008-04-21 12:14:00,0.7998,0.79995,0.7998,0.79985,76500000.0
2008-04-21 12:15:00,0.79985,0.79995,0.79985,0.7999,75600000.0
2008-04-21 12:16:00,0.7999,0.7999,0.79985,0.79985,34200000.0
2008-04-21 12:17:00,0.79985,0.7999,0.7998,0.7999,60400000.0
2008-04-21 12:18:00,0.7999,0.7999,0.7999,0.7999,34600000.0
2008-04-21 12:19:00,0.7999,0.8003,0.79985,0.8003,156300000.0
2008-04-21 12:20:00,0.8003,0.80035,0.8003,0.80035,16458420.0
2008-04-21 12:21:00,0.80035,0.8005,0.80035,0.8005,109464040.0
2008-04-21 12:22:00,0.8005,0.8005,0.8003,0.8003,83765160.0
2008-04-21 12:23:00,0.8003,0.8004,0.8002,0.80025,146000000.0
2008-04-21 12:24:00,0.80025,0.8005,0.80025,0.80035,110700000.0
2008-04-21 12:25:00,0.80035,0.8005,0.80035,0.8004,95300000.0
2008-04-21 12:26:00,0.8004,0.8004,0.80025,0.80025,65100000.0
2008-04-21 12:27:00,0.80025,0.8003,0.80025,0.8003,139900000.0
2008-04-21 12:28:00,0.8003,0.8003,0.8001,0.8002,88200000.0
2008-04-21 12:29:00,0.8002,0.8002,0.8001,0.8001,107500000.0
2008-04-21 12:30:00,0.8001,0.8002,0.8001,0.80015,89200000.0
2008-04-21 12:31:00,0.80015,0.80025,0.80015,0.80015,264400000.0
2008-04-21 12:32:00,0.80015,0.8002,0.8001,0.8001,116100000.0
2008-04-21 12:33:00,0.8001,0.80025,0.8001,0.8002,60100000.0
2008-04-21 12:34:00,0.8002,0.8003,0.8001,0.8003,33100000.0
2008-04-21 12:35:00,0.8003,0.8003,0.8002,0.8003,44300000.0
2008-04-21 12:36:00,0.8003,0.8004,0.8003,0.80035,49200000.0
2008-04-21 12:37:00,0.80035,0.8004,0.8003,0.8003,138200000.0
2008-04-21 12:38:00,0.8003,0.80075,0.8003,0.80075,109200000.0
2008-04-21 12:39:00,0.80075,0.801,0.8006,0.80095,351700000.0
2008-04-21 12:40:00,0.80095,0.801,0.8007,0.8007,354000000.0
2008-04-21 12:41:00,0.8007,0.80085,0.8007,0.80075,292900000.0
2008-04-21 12:42:00,0.8008,0.80095,0.80075,0.8009,410100000.0
2008-04-21 12:43:00,0.8009,0.8009,0.8007,0.80075,178700000.0
2008-04-21 12:44:00,0.80075,0.80105,0.80075,0.80095,114700000.0
2008-04-21 12:45:00,0.801,0.80105,0.8009,0.801,98850000.0
2008-04-21 12:46:00,0.801,0.8013,0.801,0.8013,256600000.0
2008-04-21 12:47:00,0.8013,0.8015,0.8013,0.80135,205200000.0
2008-04-21 12:48:00,0.80135,0.80145,0.8013,0.80145,260600000.0
2008-04-21 12:49:00,0.80145,0.8015,0.80145,0.80145,38200000.0
2008-04-21 12:50:00,0.80145,0.80145,0.8013,0.80135,434650000.0
2008-04-21 12:51:00,0.80135,0.8014,0.8013,0.8014,68300000.0
2008-04-21 12:52:00,0.8014,0.80185,0.8014,0.8018,400874995.0
2008-04-21 12:53:00,0.8018,0.8018,0.8017,0.8017,590200003.0
2008-04-21 12:54:00,0.8017,0.80175,0.80135,0.80135,647800000.0
2008-04-21 12:55:00,0.8014,0.80155,0.8014,0.8015,120800000.0
2008-04-21 12:56:00,0.8015,0.8015,0.8013,0.8014,209600000.0
2008-04-21 12:57:00,0.8014,0.8016,0.80135,0.8015,387900000.0
2008-04-21 12:58:00,0.8015,0.8015,0.80145,0.80145,133400000.0
2008-04-21 12:59:00,0.80145,0.8015,0.8014,0.80145,110500000.0
2008-04-21 13:00:00,0.80145,0.8016,0.80145,0.8015,118100000.0
2008-04-21 13:01:00,0.8015,0.8016,0.8014,0.8014,99000000.0
2008-04-21 13:02:00,0.8014,0.80145,0.8013,0.8013,102500000.0
2008-04-21 13:03:00,0.8013,0.8014,0.8013,0.8014,144900000.0
2008-04-21 13:04:00,0.8014,0.8014,0.80135,0.8014,59400000.0
2008-04-21 13:05:00,0.8014,0.80175,0.8014,0.8016,90300000.0
2008-04-21 13:06:00,0.8016,0.8022,0.8016,0.8021,200900000.0
2008-04-21 13:07:00,0.8021,0.80225,0.80205,0.80215,144800000.0
2008-04-21 13:08:00,0.80215,0.80235,0.80215,0.8022,114100000.0
2008-04-21 13:09:00,0.80215,0.8022,0.8018,0.80185,256500000.0
2008-04-21 13:10:00,0.80185,0.802,0.80185,0.802,123100000.0
2008-04-21 13:11:00,0.802,0.802,0.8018,0.8018,238400000.0
2008-04-21 13:12:00,0.8018,0.80185,0.80165,0.8017,248900000.0
2008-04-21 13:13:00,0.80165,0.8017,0.8014,0.80145,308200000.0
2008-04-21 13:14:00,0.80145,0.8015,0.8013,0.80135,332400000.0
2008-04-21 13:15:00,0.80135,0.8014,0.8013,0.8013,225600000.0
2008-04-21 13:16:00,0.8013,0.8014,0.80125,0.8013,144700000.0
2008-04-21 13:17:00,0.8013,0.80135,0.80125,0.8013,91100000.0
2008-04-21 13:18:00,0.8013,0.8013,0.80125,0.8013,65800000.0
2008-04-21 13:19:00,0.8013,0.80135,0.80125,0.80125,64300000.0
2008-04-21 13:20:00,0.80125,0.80135,0.8012,0.8013,53000000.0
2008-04-21 13:21:00,0.8013,0.8014,0.8013,0.80135,86800000.0
2008-04-21 13:22:00,0.80135,0.8014,0.8012,0.8012,208100000.0
2008-04-21 13:23:00,0.8012,0.8012,0.8011,0.8012,144900000.0
2008-04-21 13:24:00,0.8011,0.8012,0.801,0.801,125900000.0
2008-04-21 13:25:00,0.801,0.801,0.8008,0.8009,376700000.0
2008-04-21 13:26:00,0.80085,0.8009,0.80035,0.8004,272300000.0
2008-04-21 13:27:00,0.8004,0.8006,0.8004,0.80055,66700000.0
2008-04-21 13:28:00,0.80055,0.8006,0.8004,0.8004,104400000.0
2008-04-21 13:29:00,0.8004,0.80055,0.8004,0.80045,75200000.0
2008-04-21 13:30:00,0.80045,0.8005,0.8,0.8001,172200000.0
2008-04-21 13:31:00,0.8001,0.8004,0.8001,0.8003,172600000.0
2008-04-21 13:32:00,0.8003,0.8003,0.8,0.8001,251400000.0
2008-04-21 13:33:00,0.8001,0.80015,0.8,0.8001,146800000.0
2008-04-21 13:34:00,0.8001,0.80015,0.8001,0.8001,240600000.0
2008-04-21 13:35:00,0.8001,0.8002,0.8,0.8002,160500000.0
2008-04-21 13:36:00,0.80025,0.8004,0.8002,0.80035,121900000.0
2008-04-21 13:37:00,0.80035,0.8005,0.80035,0.8005,40300000.0
2008-04-21 13:38:00,0.80055,0.80065,0.80035,0.80045,152300000.0
2008-04-21 13:39:00,0.80045,0.8005,0.8002,0.8002,116200000.0
2008-04-21 13:40:00,0.8002,0.8002,0.8,0.8,157300000.0
2008-04-21 13:41:00,0.8,0.80005,0.79975,0.79985,210500000.0
2008-04-21 13:42:00,0.79985,0.79995,0.79975,0.79995,89400000.0
2008-04-21 13:43:00,0.79995,0.8,0.7999,0.79995,38200000.0
2008-04-21 13:44:00,0.79995,0.8001,0.7999,0.80005,147700000.0
2008-04-21 13:45:00,0.80005,0.80025,0.8,0.8002,77900000.0
2008-04-21 13:46:00,0.8002,0.8004,0.8002,0.8004,142800000.0
2008-04-21 13:47:00,0.8004,0.80045,0.80035,0.80045,67500000.0
2008-04-21 13:48:00,0.80045,0.80065,0.80045,0.8006,213300000.0
2008-04-21 13:49:00,0.8006,0.8008,0.80055,0.8007,93700000.0
2008-04-21 13:50:00,0.8007,0.8008,0.8007,0.8007,43800000.0
2008-04-21 13:51:00,0.8007,0.8007,0.8006,0.8007,104100000.0
2008-04-21 13:52:00,0.8007,0.8008,0.8007,0.80075,113400000.0
2008-04-21 13:53:00,0.80075,0.8008,0.8007,0.8008,191200000.0
2008-04-21 13:54:00,0.8008,0.80085,0.8007,0.80085,94300000.0
2008-04-21 13:55:00,0.80085,0.80085,0.80075,0.8008,178000000.0
2008-04-21 13:56:00,0.8008,0.8008,0.8006,0.80065,64900000.0
2008-04-21 13:57:00,0.80065,0.80075,0.8006,0.8006,71600000.0
2008-04-21 13:58:00,0.8006,0.80065,0.8006,0.8006,209900000.0
2008-04-21 13:59:00,0.8006,0.8007,0.8006,0.80065,60700000.0
2008-04-21 14:00:00,0.80065,0.80095,0.80065,0.80095,70200000.0
2008-04-21 14:01:00,0.80095,0.8011,0.8009,0.8011,78400000.0
2008-04-21 14:02:00,0.8011,0.8011,0.80095,0.801,57300000.0
2008-04-21 14:03:00,0.801,0.8011,0.801,0.80105,51600000.0
2008-04-21 14:04:00,0.80105,0.80105,0.80095,0.80095,121400000.0
2008-04-21 14:05:00,0.80095,0.801,0.80085,0.8009,195100000.0
2008-04-21 14:06:00,0.8009,0.801,0.8009,0.801,106400000.0
2008-04-21 14:07:00,0.801,0.801,0.80085,0.80095,233700000.0
2008-04-21 14:08:00,0.80095,0.80095,0.80085,0.80085,49300000.0
2008-04-21 14:09:00,0.8008,0.80085,0.8007,0.80075,62800000.0
2008-04-21 14:10:00,0.80075,0.80075,0.80065,0.8007,48600000.0
2008-04-21 14:11:00,0.8007,0.80075,0.8006,0.8006,157800000.0
2008-04-21 14:12:00,0.8006,0.8006,0.8006,0.8006,136500000.0
2008-04-21 14:13:00,0.8006,0.8006,0.8005,0.8005,67400000.0
2008-04-21 14:14:00,0.8005,0.8006,0.8005,0.80055,335500000.0
2008-04-21 14:15:00,0.8006,0.80075,0.8006,0.8006,46300000.0
2008-04-21 14:16:00,0.8006,0.8006,0.8004,0.8004,104100000.0
2008-04-21 14:17:00,0.8004,0.80045,0.8004,0.8004,285200000.0
2008-04-21 14:18:00,0.8004,0.8005,0.8004,0.80045,122500000.0
2008-04-21 14:19:00,0.80045,0.8005,0.8004,0.80045,78400000.0
2008-04-21 14:20:00,0.80045,0.80045,0.80035,0.8004,98100000.0
2008-04-21 14:21:00,0.8004,0.8004,0.80035,0.8004,77900000.0
2008-04-21 14:22:00,0.8004,0.8005,0.8004,0.8004,80700000.0
2008-04-21 14:23:00,0.8004,0.80045,0.80035,0.8004,57300000.0
2008-04-21 14:24:00,0.8004,0.8004,0.8004,0.8004,36200000.0
2008-04-21 14:25:00,0.80045,0.8007,0.8004,0.8007,106900000.0
2008-04-21 14:26:00,0.8007,0.8007,0.8006,0.8007,72200000.0
2008-04-21 14:27:00,0.8007,0.8007,0.80055,0.80055,100100000.0
2008-04-21 14:28:00,0.80055,0.8006,0.8004,0.80055,180200000.0
2008-04-21 14:29:00,0.80055,0.8007,0.8005,0.8006,55200000.0
2008-04-21 14:30:00,0.8006,0.80065,0.80055,0.8006,62600000.0
2008-04-21 14:31:00,0.8006,0.80075,0.8005,0.80075,47300000.0
2008-04-21 14:32:00,0.80075,0.801,0.80075,0.8009,149600000.0
2008-04-21 14:33:00,0.8009,0.80105,0.8009,0.801,111600000.0
2008-04-21 14:34:00,0.801,0.801,0.80085,0.80095,170200000.0
2008-04-21 14:35:00,0.80095,0.80135,0.80095,0.80135,143300000.0
2008-04-21 14:36:00,0.8014,0.80145,0.8013,0.80145,154300000.0
2008-04-21 14:37:00,0.80145,0.8016,0.80145,0.80155,67568437.0
2008-04-21 14:38:00,0.80155,0.8018,0.8015,0.8018,124700000.0
2008-04-21 14:39:00,0.80175,0.8018,0.8016,0.80165,47600000.0
2008-04-21 14:40:00,0.80165,0.80185,0.8016,0.8018,59200000.0
2008-04-21 14:41:00,0.8018,0.8023,0.80175,0.80215,125200000.0
2008-04-21 14:42:00,0.80215,0.80215,0.802,0.80205,68775000.0
2008-04-21 14:43:00,0.80205,0.80205,0.8019,0.80195,148100000.0
2008-04-21 14:44:00,0.80195,0.802,0.80185,0.80185,156800000.0
2008-04-21 14:45:00,0.80185,0.80185,0.8017,0.80175,69400000.0
2008-04-21 14:46:00,0.80175,0.80185,0.8017,0.8017,81400000.0
2008-04-21 14:47:00,0.8017,0.8017,0.80155,0.8016,49400000.0
2008-04-21 14:48:00,0.8016,0.8017,0.80155,0.8016,81400000.0
2008-04-21 14:49:00,0.80165,0.80165,0.8015,0.80155,50600000.0
2008-04-21 14:50:00,0.80155,0.80165,0.80155,0.80165,80000000.0
2008-04-21 14:51:00,0.80165,0.80175,0.80165,0.80165,104800000.0
2008-04-21 14:52:00,0.80165,0.80175,0.8016,0.8017,66100000.0
2008-04-21 14:53:00,0.8017,0.8017,0.8016,0.8016,42000000.0
2008-04-21 14:54:00,0.8016,0.8016,0.8015,0.80155,89600000.0
2008-04-21 14:55:00,0.80155,0.8016,0.8015,0.8015,51000000.0
2008-04-21 14:56:00,0.8015,0.80155,0.80145,0.80155,39600000.0
2008-04-21 14:57:00,0.80155,0.8016,0.80155,0.8016,34200000.0
2008-04-21 14:58:00,0.8016,0.8016,0.8015,0.8015,90200000.0
2008-04-21 14:59:00,0.8015,0.8016,0.80145,0.8015,46600000.0
2008-04-21 15:00:00,0.8015,0.80155,0.8015,0.80155,88200000.0
2008-04-21 15:01:00,0.80155,0.8018,0.80155,0.8018,103400000.0
2008-04-21 15:02:00,0.8018,0.8018,0.8017,0.8017,166050000.0
2008-04-21 15:03:00,0.8017,0.8018,0.8016,0.80165,42375000.0
2008-04-21 15:04:00,0.8016,0.8017,0.8016,0.8016,49400000.0
2008-04-21 15:05:00,0.8016,0.8017,0.8016,0.8017,41400000.0
2008-04-21 15:06:00,0.8017,0.8018,0.8017,0.8017,59000000.0
2008-04-21 15:07:00,0.8017,0.80175,0.80155,0.8016,115500000.0
2008-04-21 15:08:00,0.8016,0.8017,0.8016,0.8016,69800000.0
2008-04-21 15:09:00,0.8016,0.8018,0.8016,0.8018,49900000.0
2008-04-21 15:10:00,0.8018,0.80185,0.80175,0.80185,145300000.0
2008-04-21 15:11:00,0.80185,0.8019,0.8017,0.8017,93800000.0
2008-04-21 15:12:00,0.8017,0.80175,0.8016,0.8016,48000000.0
2008-04-21 15:13:00,0.8016,0.80175,0.8016,0.80175,107600000.0
2008-04-21 15:14:00,0.80175,0.8018,0.80155,0.8016,199700000.0
2008-04-21 15:15:00,0.8016,0.80165,0.8016,0.80165,85000000.0
2008-04-21 15:16:00,0.80165,0.80165,0.80155,0.8016,31400000.0
2008-04-21 15:17:00,0.8016,0.80175,0.80155,0.8016,63750000.0
2008-04-21 15:18:00,0.8016,0.8017,0.8016,0.80165,92700002.0
2008-04-21 15:19:00,0.80165,0.80175,0.8016,0.80165,376700002.0
2008-04-21 15:20:00,0.80165,0.8017,0.8016,0.8017,146200000.0
2008-04-21 15:21:00,0.8017,0.8017,0.8015,0.80155,311500001.0
2008-04-21 15:22:00,0.80155,0.8016,0.8015,0.8016,67599999.0
2008-04-21 15:23:00,0.8016,0.8016,0.80155,0.8016,29000000.0
2008-04-21 15:24:00,0.8016,0.80185,0.8016,0.80185,57100000.0
2008-04-21 15:25:00,0.8018,0.8019,0.8018,0.8019,71900000.0
2008-04-21 15:26:00,0.8019,0.8019,0.80185,0.80185,53800000.0
2008-04-21 15:27:00,0.80185,0.80195,0.8018,0.80195,41600000.0
2008-04-21 15:28:00,0.80195,0.802,0.80185,0.8019,59750000.0
2008-04-21 15:29:00,0.8019,0.8021,0.8019,0.80205,42700000.0
2008-04-21 15:30:00,0.80205,0.80205,0.802,0.802,67300000.0
2008-04-21 15:31:00,0.802,0.802,0.8019,0.8019,94400000.0
2008-04-21 15:32:00,0.8019,0.80215,0.8019,0.8021,103500000.0
2008-04-21 15:33:00,0.8021,0.80225,0.8021,0.8022,62800000.0
2008-04-21 15:34:00,0.8022,0.8022,0.80215,0.8022,80800000.0
2008-04-21 15:35:00,0.8022,0.80225,0.80205,0.8021,93400000.0
2008-04-21 15:36:00,0.8021,0.8021,0.802,0.802,83000000.0
2008-04-21 15:37:00,0.802,0.80215,0.802,0.80215,43600000.0
2008-04-21 15:38:00,0.80215,0.8022,0.8021,0.8021,36900000.0
2008-04-21 15:39:00,0.8021,0.8022,0.80195,0.802,81800000.0
2008-04-21 15:40:00,0.802,0.802,0.80185,0.80185,123200000.0
2008-04-21 15:41:00,0.8019,0.80195,0.80185,0.8019,146400000.0
2008-04-21 15:42:00,0.8019,0.80195,0.80185,0.80185,39800000.0
2008-04-21 15:43:00,0.80185,0.8019,0.80175,0.8018,65200000.0
2008-04-21 15:44:00,0.8018,0.8018,0.80165,0.80165,240200000.0
2008-04-21 15:45:00,0.80165,0.8017,0.8016,0.80165,162100000.0
2008-04-21 15:46:00,0.80165,0.8017,0.8016,0.8016,138200000.0
2008-04-21 15:47:00,0.8016,0.80165,0.80155,0.8016,64600000.0
2008-04-21 15:48:00,0.8016,0.8016,0.8015,0.8015,78500000.0
2008-04-21 15:49:00,0.8015,0.8016,0.80145,0.80155,97000000.0
2008-04-21 15:50:00,0.80155,0.8016,0.8014,0.8014,252000000.0
2008-04-21 15:51:00,0.8014,0.8014,0.80125,0.80125,313000000.0
2008-04-21 15:52:00,0.80125,0.8014,0.8012,0.8013,102800000.0
2008-04-21 15:53:00,0.8013,0.8014,0.8013,0.8013,69400000.0
2008-04-21 15:54:00,0.8013,0.8014,0.8013,0.8013,120800000.0
2008-04-21 15:55:00,0.8013,0.8014,0.8013,0.80135,116900000.0
2008-04-21 15:56:00,0.80135,0.80145,0.8013,0.80145,59500000.0
2008-04-21 15:57:00,0.80145,0.8015,0.8014,0.8015,32100000.0
2008-04-21 15:58:00,0.8015,0.8015,0.8015,0.8015,44300000.0
2008-04-21 15:59:00,0.8015,0.802,0.8015,0.802,65200000.0
2008-04-21 16:00:00,0.802,0.8022,0.802,0.8022,79400000.0
2008-04-21 16:01:00,0.8022,0.8023,0.8022,0.8023,42200000.0
2008-04-21 16:02:00,0.8023,0.8025,0.8022,0.8025,69525000.0
2008-04-21 16:03:00,0.8025,0.8028,0.80245,0.8028,95250000.0
2008-04-21 16:04:00,0.8028,0.8028,0.8026,0.8026,119475000.0
2008-04-21 16:05:00,0.8026,0.8027,0.8026,0.8026,164800000.0
2008-04-21 16:06:00,0.8026,0.80285,0.8026,0.8027,137500000.0
2008-04-21 16:07:00,0.8027,0.8027,0.80245,0.8025,92800000.0
2008-04-21 16:08:00,0.80245,0.80245,0.80235,0.8024,87600000.0
2008-04-21 16:09:00,0.8024,0.8025,0.8024,0.8025,88700000.0
2008-04-21 16:10:00,0.8025,0.80265,0.8025,0.8026,82400000.0
2008-04-21 16:11:00,0.8026,0.8026,0.80255,0.8026,42300000.0
2008-04-21 16:12:00,0.8026,0.8027,0.80255,0.80265,45000000.0
2008-04-21 16:13:00,0.80265,0.8028,0.8026,0.8027,41800000.0
2008-04-21 16:14:00,0.8027,0.8028,0.8027,0.8027,75500000.0
2008-04-21 16:15:00,0.8027,0.80275,0.80265,0.80275,73200000.0
2008-04-21 16:16:00,0.80275,0.8029,0.8027,0.80285,100400000.0
2008-04-21 16:17:00,0.8029,0.803,0.80285,0.803,123100000.0
2008-04-21 16:18:00,0.803,0.8031,0.8029,0.803,83800000.0
2008-04-21 16:19:00,0.803,0.803,0.8029,0.8029,145300000.0
2008-04-21 16:20:00,0.8029,0.80335,0.80285,0.8033,132000000.0
2008-04-21 16:21:00,0.8033,0.8035,0.8033,0.80345,133300000.0
2008-04-21 16:22:00,0.8035,0.8035,0.8034,0.8035,87900000.0
2008-04-21 16:23:00,0.8035,0.8035,0.8034,0.80345,42900000.0
2008-04-21 16:24:00,0.80345,0.8035,0.8034,0.8034,42100000.0
2008-04-21 16:25:00,0.8034,0.8036,0.8033,0.8035,64600000.0
2008-04-21 16:26:00,0.8035,0.8036,0.8035,0.80355,77900000.0
2008-04-21 16:27:00,0.80355,0.8037,0.80335,0.8035,75300000.0
2008-04-21 16:28:00,0.8035,0.80355,0.80345,0.80355,90400000.0
2008-04-21 16:29:00,0.80355,0.80375,0.80355,0.8036,61000000.0
2008-04-21 16:30:00,0.8036,0.80365,0.80355,0.80365,104200000.0
2008-04-21 16:31:00,0.80365,0.8038,0.8036,0.8038,62700000.0
2008-04-21 16:32:00,0.8038,0.8038,0.8035,0.8036,72100000.0
2008-04-21 16:33:00,0.8036,0.8036,0.80325,0.8033,54400000.0
2008-04-21 16:34:00,0.8033,0.8033,0.8031,0.8031,87700000.0
2008-04-21 16:35:00,0.8031,0.8032,0.8031,0.8032,60800000.0
2008-04-21 16:36:00,0.8032,0.8032,0.8031,0.80315,51300000.0
2008-04-21 16:37:00,0.80315,0.80315,0.8028,0.8028,99600000.0
2008-04-21 16:38:00,0.8028,0.80285,0.8028,0.8028,113500000.0
2008-04-21 16:39:00,0.80275,0.80285,0.8027,0.80275,104000000.0
2008-04-21 16:40:00,0.80275,0.80285,0.8027,0.8027,57900000.0
2008-04-21 16:41:00,0.8027,0.8027,0.80235,0.8024,132300000.0
2008-04-21 16:42:00,0.8024,0.8024,0.8023,0.80235,64700000.0
2008-04-21 16:43:00,0.80235,0.8025,0.80235,0.8025,38900000.0
2008-04-21 16:44:00,0.80245,0.80245,0.8024,0.80245,39200000.0
2008-04-21 16:45:00,0.80245,0.8025,0.80235,0.8024,99800000.0
2008-04-21 16:46:00,0.8024,0.80245,0.8022,0.8022,73100000.0
2008-04-21 16:47:00,0.8022,0.8022,0.802,0.80205,75700000.0
2008-04-21 16:48:00,0.802,0.8023,0.802,0.8022,117900000.0
2008-04-21 16:49:00,0.8022,0.8026,0.8022,0.8026,64600000.0
2008-04-21 16:50:00,0.80265,0.80285,0.8026,0.80285,96600000.0
2008-04-21 16:51:00,0.8029,0.80305,0.8029,0.80295,56200000.0
2008-04-21 16:52:00,0.8029,0.8032,0.8029,0.8032,68800000.0
2008-04-21 16:53:00,0.8032,0.8036,0.8032,0.80355,67100000.0
2008-04-21 16:54:00,0.80355,0.80355,0.80345,0.8035,44600000.0
2008-04-21 16:55:00,0.8035,0.80355,0.8034,0.8035,62500000.0
2008-04-21 16:56:00,0.8035,0.8035,0.8034,0.8035,59000000.0
2008-04-21 16:57:00,0.8035,0.80365,0.8035,0.8036,47000000.0
2008-04-21 16:58:00,0.8036,0.80365,0.8035,0.80365,98500000.0
2008-04-21 16:59:00,0.80365,0.8037,0.8036,0.8036,66800000.0
2008-04-21 17:00:00,0.8036,0.8036,0.8034,0.8035,82900000.0
2008-04-21 17:01:00,0.8035,0.8035,0.8032,0.8032,65000000.0
2008-04-21 17:02:00,0.8032,0.80325,0.8032,0.8032,58900000.0
2008-04-21 17:03:00,0.8032,0.8033,0.8032,0.8032,38100000.0
2008-04-21 17:04:00,0.8032,0.8033,0.8032,0.80325,29800000.0
2008-04-21 17:05:00,0.80325,0.8033,0.80325,0.8033,26600000.0
2008-04-21 17:06:00,0.8033,0.8033,0.80325,0.80325,15100000.0
2008-04-21 17:07:00,0.8032,0.80325,0.80305,0.8031,161200000.0
2008-04-21 17:08:00,0.8031,0.80315,0.803,0.80305,60000000.0
2008-04-21 17:09:00,0.80305,0.8032,0.80305,0.8032,39000000.0
2008-04-21 17:10:00,0.8032,0.8032,0.803,0.803,49800000.0
2008-04-21 17:11:00,0.80295,0.803,0.8027,0.80275,80300000.0
2008-04-21 17:12:00,0.80275,0.80275,0.8025,0.8026,68200000.0
2008-04-21 17:13:00,0.8026,0.80265,0.8024,0.8024,70600000.0
2008-04-21 17:14:00,0.8024,0.8025,0.8024,0.8024,58700000.0
2008-04-21 17:15:00,0.80245,0.80245,0.8023,0.8024,62200000.0
2008-04-21 17:16:00,0.8024,0.80265,0.8024,0.8025,65100000.0
2008-04-21 17:17:00,0.8025,0.80255,0.8023,0.8024,69600000.0
2008-04-21 17:18:00,0.8024,0.80245,0.8023,0.8024,67400000.0
2008-04-21 17:19:00,0.8024,0.8024,0.80225,0.80235,78000000.0
2008-04-21 17:20:00,0.80235,0.8024,0.8021,0.80225,91200000.0
2008-04-21 17:21:00,0.80225,0.8024,0.8022,0.80225,113800000.0
2008-04-21 17:22:00,0.80225,0.8023,0.80195,0.80205,103700000.0
2008-04-21 17:23:00,0.80205,0.8021,0.8019,0.802,58400000.0
2008-04-21 17:24:00,0.802,0.802,0.8016,0.8019,750599998.0
2008-04-21 17:25:00,0.8019,0.802,0.8016,0.8018,275000002.0
2008-04-21 17:26:00,0.8018,0.80185,0.8018,0.80185,535600000.0
2008-04-21 17:27:00,0.80185,0.8019,0.80165,0.80165,526700000.0
2008-04-21 17:28:00,0.8017,0.8019,0.8016,0.8018,104600000.0
2008-04-21 17:29:00,0.8018,0.8019,0.8017,0.8018,120000000.0
2008-04-21 17:30:00,0.8018,0.8018,0.8016,0.8017,440600000.0
2008-04-21 17:31:00,0.8017,0.8018,0.80165,0.8018,63500000.0
2008-04-21 17:32:00,0.8018,0.8021,0.8018,0.8021,83100000.0
2008-04-21 17:33:00,0.8021,0.8021,0.8019,0.8019,54400000.0
2008-04-21 17:34:00,0.8019,0.802,0.8019,0.802,88100000.0
2008-04-21 17:35:00,0.802,0.802,0.80185,0.802,121400000.0
2008-04-21 17:36:00,0.802,0.802,0.8017,0.8017,67100000.0
2008-04-21 17:37:00,0.8017,0.8018,0.8017,0.8017,81300000.0
2008-04-21 17:38:00,0.8017,0.8018,0.8016,0.80175,172600000.0
2008-04-21 17:39:00,0.80175,0.80185,0.8017,0.8018,69900000.0
2008-04-21 17:40:00,0.8018,0.80185,0.80175,0.80175,62300000.0
2008-04-21 17:41:00,0.80175,0.80185,0.8017,0.80185,42200000.0
2008-04-21 17:42:00,0.8018,0.80185,0.8018,0.8018,38300000.0
2008-04-21 17:43:00,0.8018,0.8019,0.8018,0.80185,79700000.0
2008-04-21 17:44:00,0.80185,0.80195,0.8018,0.80185,71400000.0
2008-04-21 17:45:00,0.80185,0.802,0.80185,0.802,101200000.0
2008-04-21 17:46:00,0.802,0.8021,0.80195,0.802,148100000.0
2008-04-21 17:47:00,0.802,0.8021,0.802,0.8021,58900000.0
2008-04-21 17:48:00,0.8021,0.8021,0.802,0.8021,30200000.0
2008-04-21 17:49:00,0.8021,0.80215,0.802,0.802,62400000.0
2008-04-21 17:50:00,0.802,0.8021,0.8019,0.80195,92900000.0
2008-04-21 17:51:00,0.80195,0.802,0.8019,0.8019,52500000.0
2008-04-21 17:52:00,0.8019,0.802,0.8019,0.80195,56400000.0
2008-04-21 17:53:00,0.80195,0.8021,0.80195,0.80205,53000000.0
2008-04-21 17:54:00,0.80205,0.8021,0.80205,0.8021,38200000.0
2008-04-21 17:55:00,0.8021,0.8021,0.802,0.8021,52700000.0
2008-04-21 17:56:00,0.8021,0.8022,0.8021,0.80215,56400000.0
2008-04-21 17:57:00,0.80215,0.8022,0.8021,0.8021,31300000.0
2008-04-21 17:58:00,0.8021,0.8021,0.80165,0.8017,130700000.0
2008-04-21 17:59:00,0.8017,0.8017,0.8015,0.8015,103700000.0
2008-04-21 18:00:00,0.8015,0.80185,0.8015,0.8018,136000000.0
2008-04-21 18:01:00,0.8018,0.8021,0.8018,0.8021,123200000.0
2008-04-21 18:02:00,0.8021,0.80215,0.80195,0.80195,48100000.0
2008-04-21 18:03:00,0.80195,0.802,0.8016,0.80165,275600000.0
2008-04-21 18:04:00,0.80165,0.80175,0.8016,0.80165,67600000.0
2008-04-21 18:05:00,0.80165,0.8017,0.8016,0.8016,81000000.0
2008-04-21 18:06:00,0.8016,0.8016,0.8015,0.8015,103500000.0
2008-04-21 18:07:00,0.8015,0.8015,0.80145,0.8015,35500000.0
2008-04-21 18:08:00,0.8015,0.80165,0.8015,0.8016,47400000.0
2008-04-21 18:09:00,0.8016,0.80185,0.8016,0.80185,40200000.0
2008-04-21 18:10:00,0.80185,0.8019,0.8018,0.80185,33400000.0
2008-04-21 18:11:00,0.80185,0.80195,0.8018,0.80185,63200000.0
2008-04-21 18:12:00,0.80185,0.80205,0.8018,0.802,74700000.0
2008-04-21 18:13:00,0.802,0.8022,0.802,0.8022,30500000.0
2008-04-21 18:14:00,0.8022,0.8022,0.80215,0.80215,19100000.0
2008-04-21 18:15:00,0.80215,0.8022,0.8021,0.80215,26000000.0
2008-04-21 18:16:00,0.80215,0.8022,0.80185,0.8019,78800000.0
2008-04-21 18:17:00,0.8019,0.802,0.8019,0.802,27900000.0
2008-04-21 18:18:00,0.802,0.802,0.80185,0.8019,107000000.0
2008-04-21 18:19:00,0.8019,0.8019,0.80185,0.8019,42900000.0
2008-04-21 18:20:00,0.8019,0.80195,0.80175,0.8018,52300000.0
2008-04-21 18:21:00,0.8018,0.80185,0.80175,0.8018,36100000.0
2008-04-21 18:22:00,0.8018,0.8018,0.80175,0.80175,28800000.0
2008-04-21 18:23:00,0.80175,0.8018,0.8017,0.8017,31300000.0
2008-04-21 18:24:00,0.8017,0.8017,0.80145,0.80145,41200000.0
2008-04-21 18:25:00,0.80145,0.80155,0.8014,0.8015,87000000.0
2008-04-21 18:26:00,0.8015,0.8015,0.8014,0.8014,92900000.0
2008-04-21 18:27:00,0.8014,0.8014,0.80135,0.8014,70900000.0
2008-04-21 18:28:00,0.8014,0.80145,0.8014,0.8014,108300000.0
2008-04-21 18:29:00,0.8014,0.80145,0.8014,0.8014,167700000.0
2008-04-21 18:30:00,0.8014,0.8015,0.80135,0.8015,38850000.0
2008-04-21 18:31:00,0.8015,0.8016,0.80145,0.8016,24100000.0
2008-04-21 18:32:00,0.8016,0.8016,0.80145,0.8015,43500000.0
2008-04-21 18:33:00,0.8015,0.80165,0.8015,0.80165,31800000.0
2008-04-21 18:34:00,0.80165,0.8019,0.80165,0.80185,38800000.0
2008-04-21 18:35:00,0.80185,0.8019,0.80155,0.8018,71000000.0
2008-04-21 18:36:00,0.8018,0.80185,0.8018,0.8018,28900000.0
2008-04-21 18:37:00,0.8018,0.8019,0.8018,0.8019,18300000.0
2008-04-21 18:38:00,0.8019,0.8019,0.8018,0.8018,71000000.0
2008-04-21 18:39:00,0.8018,0.8019,0.8018,0.80185,48600000.0
2008-04-21 18:40:00,0.80185,0.8019,0.8018,0.8018,40700000.0
2008-04-21 18:41:00,0.8018,0.80185,0.8018,0.8018,31600000.0
2008-04-21 18:42:00,0.8018,0.8018,0.8016,0.8017,39000000.0
2008-04-21 18:43:00,0.8017,0.8017,0.80165,0.80165,29000000.0
2008-04-21 18:44:00,0.80165,0.8017,0.80165,0.80165,52400000.0
2008-04-21 18:45:00,0.80165,0.8017,0.80165,0.8017,107600000.0
2008-04-21 18:46:00,0.80175,0.80175,0.8016,0.80165,42200000.0
2008-04-21 18:47:00,0.80165,0.8018,0.80165,0.8018,25100000.0
2008-04-21 18:48:00,0.8018,0.80185,0.8017,0.8017,37000000.0
2008-04-21 18:49:00,0.8017,0.8017,0.8017,0.8017,13400000.0
2008-04-21 18:50:00,0.8017,0.80175,0.80165,0.80175,12300000.0
2008-04-21 18:51:00,0.80175,0.8019,0.80175,0.8018,36400000.0
2008-04-21 18:52:00,0.8018,0.80185,0.8016,0.80185,50800000.0
2008-04-21 18:53:00,0.80185,0.80205,0.8018,0.802,77100000.0
2008-04-21 18:54:00,0.802,0.80205,0.802,0.80205,34000000.0
2008-04-21 18:55:00,0.80205,0.80225,0.80205,0.8021,75200000.0
2008-04-21 18:56:00,0.8021,0.8022,0.8021,0.8022,57300000.0
2008-04-21 18:57:00,0.8022,0.8023,0.80215,0.8023,24300000.0
2008-04-21 18:58:00,0.8023,0.8023,0.8022,0.8022,27900000.0
2008-04-21 18:59:00,0.8022,0.8022,0.8019,0.80195,65300000.0
2008-04-21 19:00:00,0.80195,0.80195,0.80185,0.80185,144300000.0
2008-04-21 19:01:00,0.80185,0.802,0.80185,0.80195,61800000.0
2008-04-21 19:02:00,0.80195,0.802,0.80185,0.80195,69000000.0
2008-04-21 19:03:00,0.80195,0.80195,0.80185,0.80185,77400000.0
2008-04-21 19:04:00,0.80185,0.8019,0.80175,0.8018,142600000.0
2008-04-21 19:05:00,0.8018,0.8018,0.8017,0.8018,54700000.0
2008-04-21 19:06:00,0.8018,0.80185,0.8018,0.8018,53800000.0
2008-04-21 19:07:00,0.8018,0.80185,0.8018,0.8018,45600000.0
2008-04-21 19:08:00,0.8018,0.8018,0.80175,0.80175,39500000.0
2008-04-21 19:09:00,0.80175,0.8018,0.8016,0.8016,23500000.0
2008-04-21 19:10:00,0.8016,0.8018,0.8016,0.8018,49200000.0
2008-04-21 19:11:00,0.8018,0.80205,0.8018,0.802,54200000.0
2008-04-21 19:12:00,0.802,0.8025,0.802,0.8025,74400000.0
2008-04-21 19:13:00,0.8025,0.8026,0.80235,0.8025,71100000.0
2008-04-21 19:14:00,0.8025,0.80275,0.8025,0.80275,37900000.0
2008-04-21 19:15:00,0.80275,0.8029,0.80275,0.80275,159300000.0
2008-04-21 19:16:00,0.80275,0.8028,0.80275,0.8028,117500000.0
2008-04-21 19:17:00,0.8028,0.8032,0.80275,0.8031,76900000.0
2008-04-21 19:18:00,0.8031,0.8031,0.80285,0.8029,59700000.0
2008-04-21 19:19:00,0.8029,0.803,0.80285,0.8029,55700000.0
2008-04-21 19:20:00,0.8029,0.8029,0.8029,0.8029,24100000.0
2008-04-21 19:21:00,0.8029,0.8029,0.80285,0.8029,38200000.0
2008-04-21 19:22:00,0.8029,0.803,0.8029,0.8029,31000000.0
2008-04-21 19:23:00,0.8029,0.8029,0.80285,0.80285,25800000.0
2008-04-21 19:24:00,0.80285,0.8029,0.80285,0.80285,25000000.0
2008-04-21 19:25:00,0.80285,0.80285,0.8028,0.8028,22600000.0
2008-04-21 19:26:00,0.8028,0.803,0.8028,0.803,32600000.0
2008-04-21 19:27:00,0.803,0.8032,0.803,0.8031,133000000.0
2008-04-21 19:28:00,0.8031,0.8031,0.803,0.80305,45000000.0
2008-04-21 19:29:00,0.80305,0.8031,0.803,0.803,22200000.0
2008-04-21 19:30:00,0.803,0.80305,0.803,0.803,26300000.0
2008-04-21 19:31:00,0.803,0.803,0.80285,0.803,50600000.0
2008-04-21 19:32:00,0.803,0.803,0.803,0.803,29600000.0
2008-04-21 19:33:00,0.803,0.803,0.80295,0.803,11100000.0
2008-04-21 19:34:00,0.803,0.803,0.8029,0.8029,33600000.0
2008-04-21 19:35:00,0.8029,0.8029,0.8028,0.80285,143000000.0
2008-04-21 19:36:00,0.80285,0.803,0.80285,0.8029,84200000.0
2008-04-21 19:37:00,0.8029,0.803,0.8028,0.8029,66900000.0
2008-04-21 19:38:00,0.8029,0.8029,0.8028,0.80285,90500000.0
2008-04-21 19:39:00,0.8028,0.80285,0.8028,0.8028,36200000.0
2008-04-21 19:40:00,0.8028,0.8028,0.80275,0.8028,16000000.0
2008-04-21 19:41:00,0.8028,0.8028,0.8027,0.80275,40700000.0
2008-04-21 19:42:00,0.80275,0.8028,0.8027,0.8027,17300000.0
2008-04-21 19:43:00,0.80275,0.80295,0.8027,0.80295,29000000.0
2008-04-21 19:44:00,0.80295,0.803,0.8029,0.80295,23600000.0
2008-04-21 19:45:00,0.80295,0.803,0.8029,0.80295,32600000.0
2008-04-21 19:46:00,0.80295,0.803,0.8029,0.8029,26900000.0
2008-04-21 19:47:00,0.8029,0.8029,0.8028,0.80285,51800000.0
2008-04-21 19:48:00,0.80285,0.803,0.8028,0.803,23300000.0
2008-04-21 19:49:00,0.803,0.80305,0.8028,0.8028,78300000.0
2008-04-21 19:50:00,0.8028,0.8028,0.8027,0.80275,31000000.0
2008-04-21 19:51:00,0.80275,0.8028,0.8027,0.8027,17800000.0
2008-04-21 19:52:00,0.8027,0.8027,0.8027,0.8027,18500000.0
2008-04-21 19:53:00,0.8027,0.8027,0.8027,0.8027,33800000.0
2008-04-21 19:54:00,0.8027,0.80275,0.8027,0.80275,23300000.0
2008-04-21 19:55:00,0.80275,0.80275,0.8027,0.8027,11900000.0
2008-04-21 19:56:00,0.8027,0.8027,0.8027,0.8027,18700000.0
2008-04-21 19:57:00,0.8027,0.8027,0.8027,0.8027,18400000.0
2008-04-21 19:58:00,0.8027,0.8027,0.8027,0.8027,23000000.0
2008-04-21 19:59:00,0.8027,0.80275,0.8027,0.80275,13100000.0
2008-04-21 20:00:00,0.80275,0.8029,0.80275,0.8029,43500000.0
2008-04-21 20:01:00,0.8029,0.8029,0.80275,0.80275,42600000.0
2008-04-21 20:02:00,0.80275,0.80285,0.80275,0.80285,39000000.0
2008-04-21 20:03:00,0.8028,0.80285,0.80275,0.80285,31900000.0
2008-04-21 20:04:00,0.80285,0.8029,0.8028,0.80285,25200000.0
2008-04-21 20:05:00,0.80285,0.80285,0.80275,0.80275,38500000.0
2008-04-21 20:06:00,0.80275,0.8028,0.8027,0.8027,17100000.0
2008-04-21 20:07:00,0.8027,0.8027,0.8027,0.8027,26600000.0
2008-04-21 20:08:00,0.8027,0.8028,0.8027,0.80275,18600000.0
2008-04-21 20:09:00,0.80275,0.8028,0.80275,0.8028,10800000.0
2008-04-21 20:10:00,0.8028,0.8028,0.8027,0.80275,12900000.0
2008-04-21 20:11:00,0.80275,0.80275,0.8027,0.80275,10600000.0
2008-04-21 20:12:00,0.80275,0.80275,0.8027,0.80275,17600000.0
2008-04-21 20:13:00,0.80275,0.80285,0.80275,0.8028,29300000.0
2008-04-21 20:14:00,0.8028,0.80285,0.8028,0.80285,23300000.0
2008-04-21 20:15:00,0.80285,0.80285,0.80285,0.80285,46200000.0
2008-04-21 20:16:00,0.80285,0.8031,0.80285,0.8029,80200000.0
2008-04-21 20:17:00,0.8029,0.80295,0.80285,0.8029,42600000.0
2008-04-21 20:18:00,0.8029,0.80295,0.8029,0.80295,18700000.0
2008-04-21 20:19:00,0.80295,0.80295,0.80285,0.80295,36700000.0
2008-04-21 20:20:00,0.80295,0.803,0.8029,0.803,29100000.0
2008-04-21 20:21:00,0.803,0.8033,0.803,0.80315,67800000.0
2008-04-21 20:22:00,0.80315,0.8033,0.80305,0.8033,65900000.0
2008-04-21 20:23:00,0.8033,0.8037,0.8033,0.8035,206700000.0
2008-04-21 20:24:00,0.80345,0.8036,0.80345,0.8036,45300000.0
2008-04-21 20:25:00,0.8036,0.8037,0.8035,0.80365,58100000.0
2008-04-21 20:26:00,0.80365,0.80375,0.8036,0.8037,53800000.0
2008-04-21 20:27:00,0.8037,0.80375,0.8034,0.8035,65600000.0
2008-04-21 20:28:00,0.8035,0.8036,0.8032,0.8032,100600000.0
2008-04-21 20:29:00,0.8032,0.80325,0.8031,0.8032,84300000.0
2008-04-21 20:30:00,0.8032,0.8034,0.80315,0.8034,36000000.0
2008-04-21 20:31:00,0.8034,0.8034,0.80335,0.8034,38900000.0
2008-04-21 20:32:00,0.8034,0.80345,0.8034,0.8034,26500000.0
2008-04-21 20:33:00,0.8034,0.8034,0.8033,0.8033,53100000.0
2008-04-21 20:34:00,0.8033,0.8033,0.8032,0.80325,59100000.0
2008-04-21 20:35:00,0.80325,0.8033,0.8032,0.8033,21700000.0
2008-04-21 20:36:00,0.8033,0.8033,0.8032,0.80325,37300000.0
2008-04-21 20:37:00,0.80325,0.80325,0.80325,0.80325,6300000.0
2008-04-21 20:38:00,0.80325,0.80325,0.80325,0.80325,6000000.0
2008-04-21 20:39:00,0.80325,0.80325,0.8032,0.80325,28900000.0
2008-04-21 20:40:00,0.80325,0.8034,0.80325,0.8034,31900000.0
2008-04-21 20:41:00,0.8034,0.8034,0.8034,0.8034,21000000.0
2008-04-21 20:42:00,0.8034,0.80345,0.80335,0.80335,44700000.0
2008-04-21 20:43:00,0.80335,0.8034,0.80335,0.8034,33600000.0
2008-04-21 20:44:00,0.8034,0.8035,0.8034,0.8035,39200000.0
2008-04-21 20:45:00,0.8035,0.8036,0.8035,0.80355,27100000.0
2008-04-21 20:46:00,0.80355,0.8037,0.8035,0.80365,71800000.0
2008-04-21 20:47:00,0.80365,0.804,0.8036,0.804,47400000.0
2008-04-21 20:48:00,0.804,0.804,0.80395,0.804,29800000.0
2008-04-21 20:49:00,0.804,0.80405,0.804,0.80405,33200000.0
2008-04-21 20:50:00,0.80405,0.8041,0.804,0.804,42200000.0
2008-04-21 20:51:00,0.804,0.804,0.80395,0.804,37600000.0
2008-04-21 20:52:00,0.804,0.8041,0.8037,0.8038,155600000.0
2008-04-21 20:53:00,0.8038,0.8038,0.80375,0.80375,29100000.0
2008-04-21 20:54:00,0.80375,0.8038,0.8037,0.8037,32700000.0
2008-04-21 20:55:00,0.8037,0.8038,0.8037,0.8038,72200000.0
2008-04-21 20:56:00,0.8038,0.80385,0.80375,0.8038,56300000.0
2008-04-21 20:57:00,0.8038,0.80385,0.8037,0.80375,130400000.0
2008-04-21 20:58:00,0.80375,0.80385,0.80375,0.8038,129000000.0
2008-04-21 20:59:00,0.8038,0.80385,0.80375,0.8038,69200000.0
2008-04-21 21:00:00,0.8038,0.80385,0.8036,0.8037,181200000.0
2008-04-21 21:01:00,0.8037,0.8037,0.8036,0.8036,84700000.0
2008-04-21 21:02:00,0.8036,0.8038,0.8035,0.8036,89300000.0
2008-04-21 21:03:00,0.8036,0.8037,0.8036,0.8036,72700000.0
2008-04-21 21:04:00,0.8036,0.80385,0.8036,0.8038,86300000.0
2008-04-21 21:05:00,0.8038,0.8038,0.8037,0.8038,97100000.0
2008-04-21 21:06:00,0.8038,0.80385,0.8038,0.8038,45500000.0
2008-04-21 21:07:00,0.8038,0.80385,0.8038,0.80385,54900000.0
2008-04-21 21:08:00,0.80385,0.804,0.80385,0.804,32100000.0
2008-04-21 21:09:00,0.804,0.8041,0.80385,0.80385,99800000.0
2008-04-21 21:10:00,0.80385,0.804,0.80385,0.804,201500000.0
2008-04-21 21:11:00,0.804,0.804,0.8039,0.804,29700000.0
2008-04-21 21:12:00,0.804,0.804,0.8038,0.80385,65400000.0
2008-04-21 21:13:00,0.8038,0.8039,0.8038,0.8038,36400000.0
2008-04-21 21:14:00,0.8038,0.8039,0.8038,0.80385,80500000.0
2008-04-21 21:15:00,0.80385,0.8039,0.80385,0.8039,101500000.0
2008-04-21 21:16:00,0.8039,0.8039,0.80385,0.80385,20000000.0
2008-04-21 21:17:00,0.80385,0.8039,0.8038,0.8038,90300000.0
2008-04-21 21:18:00,0.8038,0.8039,0.8038,0.8038,91200000.0
2008-04-21 21:19:00,0.8038,0.8038,0.8037,0.8038,35100000.0
2008-04-21 21:20:00,0.8038,0.8038,0.8037,0.8037,30800000.0
2008-04-21 21:21:00,0.8037,0.80375,0.8037,0.80375,36600000.0
2008-04-21 21:22:00,0.80375,0.8038,0.8037,0.8038,45400000.0
2008-04-21 21:23:00,0.8038,0.8038,0.8037,0.8038,60000000.0
2008-04-21 21:24:00,0.8038,0.8038,0.8038,0.8038,17500000.0
2008-04-21 21:25:00,0.8038,0.8038,0.80375,0.8038,25000000.0
2008-04-21 21:26:00,0.8038,0.8038,0.8037,0.8037,79400000.0
2008-04-21 21:27:00,0.8037,0.8037,0.80355,0.80355,59700000.0
2008-04-21 21:28:00,0.80355,0.80355,0.80335,0.80335,65400000.0
2008-04-21 21:29:00,0.80335,0.80345,0.80335,0.8034,31300000.0
2008-04-21 21:30:00,0.8034,0.8035,0.8033,0.8034,53500000.0
2008-04-21 21:31:00,0.80345,0.8036,0.80345,0.80355,28900000.0
2008-04-21 21:32:00,0.80355,0.80375,0.80355,0.80375,45100000.0
2008-04-21 21:33:00,0.80375,0.8038,0.8037,0.8037,124000000.0
2008-04-21 21:34:00,0.8037,0.8038,0.8037,0.80375,106400000.0
2008-04-21 21:35:00,0.80375,0.8038,0.8037,0.8037,135500000.0
2008-04-21 21:36:00,0.8037,0.8037,0.8037,0.8037,108300000.0
2008-04-21 21:37:00,0.8037,0.80375,0.8036,0.8037,84100000.0
2008-04-21 21:38:00,0.8037,0.8037,0.8036,0.80365,34500000.0
2008-04-21 21:39:00,0.80365,0.80365,0.8036,0.80365,28100000.0
2008-04-21 21:40:00,0.80365,0.80365,0.80355,0.80365,48300000.0
2008-04-21 21:41:00,0.80365,0.80375,0.80365,0.80375,72300000.0
2008-04-21 21:42:00,0.80375,0.8038,0.80375,0.8038,49200000.0
2008-04-21 21:43:00,0.8038,0.8038,0.80365,0.80365,58500000.0
2008-04-21 21:44:00,0.80365,0.80365,0.8036,0.80365,84000000.0
2008-04-21 21:45:00,0.80365,0.80365,0.8036,0.8036,34300000.0
2008-04-21 21:46:00,0.8036,0.8038,0.8036,0.8037,60500000.0
2008-04-21 21:47:00,0.8037,0.8038,0.80365,0.8037,32300000.0
2008-04-21 21:48:00,0.8037,0.80375,0.8037,0.8037,25500000.0
2008-04-21 21:49:00,0.8037,0.8038,0.8037,0.8038,5900000.0
2008-04-21 21:50:00,0.8038,0.8038,0.8037,0.8037,8800000.0
2008-04-21 21:51:00,0.8037,0.8037,0.8036,0.8037,22200000.0
2008-04-21 21:52:00,0.8037,0.8037,0.8036,0.8037,60000000.0
2008-04-21 21:53:00,0.8037,0.8038,0.8037,0.8038,44200000.0
2008-04-21 21:54:00,0.8038,0.8038,0.8037,0.8037,34300000.0
2008-04-21 21:55:00,0.8037,0.80375,0.8037,0.80375,40200000.0
2008-04-21 21:56:00,0.80375,0.8039,0.80375,0.8038,130500000.0
2008-04-21 21:57:00,0.8038,0.8038,0.8038,0.8038,18300000.0
2008-04-21 21:58:00,0.8038,0.8039,0.8038,0.8039,69600000.0
2008-04-21 21:59:00,0.8039,0.8039,0.8037,0.8037,110000000.0
2008-04-21 22:00:00,0.8037,0.8038,0.8037,0.8038,84300000.0
2008-04-21 22:01:00,0.8038,0.80385,0.80365,0.8037,143900000.0
2008-04-21 22:02:00,0.8037,0.8038,0.8036,0.80365,87600000.0
2008-04-21 22:03:00,0.80365,0.80365,0.8035,0.8035,31800000.0
2008-04-21 22:04:00,0.8035,0.8036,0.8035,0.8035,54900000.0
2008-04-21 22:05:00,0.8035,0.8036,0.8035,0.8036,15000000.0
2008-04-21 22:06:00,0.8036,0.8036,0.8036,0.8036,7200000.0
2008-04-21 22:07:00,0.8036,0.8037,0.8036,0.80365,63900000.0
2008-04-21 22:08:00,0.8036,0.80365,0.8036,0.8036,21400000.0
2008-04-21 22:09:00,0.8036,0.8036,0.8036,0.8036,7600000.0
2008-04-21 22:10:00,0.8036,0.8036,0.8035,0.8036,31800000.0
2008-04-21 22:11:00,0.8036,0.8036,0.80355,0.8036,20200000.0
2008-04-21 22:12:00,0.8036,0.80365,0.8036,0.8036,22700000.0
2008-04-21 22:13:00,0.8036,0.80365,0.8035,0.8036,38600000.0
2008-04-21 22:14:00,0.8036,0.8037,0.8035,0.8036,29200000.0
2008-04-21 22:15:00,0.8036,0.8036,0.8035,0.80355,17500000.0
2008-04-21 22:16:00,0.80355,0.80355,0.8034,0.80345,35900000.0
2008-04-21 22:17:00,0.80345,0.80345,0.80345,0.80345,62300000.0
2008-04-21 22:18:00,0.80345,0.80345,0.8034,0.8034,48100000.0
2008-04-21 22:19:00,0.8034,0.8035,0.8034,0.8035,30300000.0
2008-04-21 22:20:00,0.8035,0.8035,0.8034,0.8034,51300000.0
2008-04-21 22:21:00,0.8034,0.80345,0.8034,0.80345,23800000.0
2008-04-21 22:22:00,0.80345,0.8036,0.80345,0.8036,26900000.0
2008-04-21 22:23:00,0.8036,0.8036,0.8035,0.80355,59700000.0
2008-04-21 22:24:00,0.80355,0.8036,0.8035,0.8035,43700000.0
2008-04-21 22:25:00,0.8035,0.8035,0.8035,0.8035,43200000.0
2008-04-21 22:26:00,0.8035,0.8036,0.8035,0.8036,22200000.0
2008-04-21 22:27:00,0.8036,0.8036,0.8035,0.8036,8800000.0
2008-04-21 22:28:00,0.8036,0.8037,0.8036,0.8037,7000000.0
2008-04-21 22:29:00,0.8037,0.8037,0.8036,0.8036,23700000.0
2008-04-21 22:30:00,0.8036,0.8036,0.8035,0.8036,85800000.0
2008-04-21 22:31:00,0.8036,0.8036,0.80355,0.8036,33300000.0
2008-04-21 22:32:00,0.8036,0.80365,0.8036,0.80365,6800000.0
2008-04-21 22:33:00,0.80365,0.80375,0.80365,0.80365,19700000.0
2008-04-21 22:34:00,0.80365,0.80365,0.8036,0.8036,50500000.0
2008-04-21 22:35:00,0.8036,0.8036,0.8034,0.8034,124300000.0
2008-04-21 22:36:00,0.8034,0.8034,0.8034,0.8034,19400000.0
2008-04-21 22:37:00,0.8034,0.8034,0.8033,0.8034,27000000.0
2008-04-21 22:38:00,0.8034,0.8034,0.8034,0.8034,9900000.0
2008-04-21 22:39:00,0.8034,0.80345,0.80335,0.8034,50800000.0
2008-04-21 22:40:00,0.8034,0.8034,0.8033,0.8033,74800000.0
2008-04-21 22:41:00,0.8033,0.8033,0.8033,0.8033,12200000.0
2008-04-21 22:42:00,0.8033,0.8034,0.8033,0.80335,74200000.0
2008-04-21 22:43:00,0.80335,0.80335,0.80335,0.80335,37200000.0
2008-04-21 22:44:00,0.80335,0.80345,0.80335,0.8034,35400000.0
2008-04-21 22:45:00,0.8034,0.80345,0.8034,0.80345,2800000.0
2008-04-21 22:46:00,0.80345,0.80345,0.8033,0.8034,83800000.0
2008-04-21 22:47:00,0.8034,0.8034,0.80335,0.80335,33000000.0
2008-04-21 22:48:00,0.80335,0.8034,0.80335,0.80335,15100000.0
2008-04-21 22:49:00,0.80335,0.8034,0.80335,0.80335,18000000.0
2008-04-21 22:50:00,0.80335,0.80335,0.8033,0.80335,20300000.0
2008-04-21 22:51:00,0.80335,0.80335,0.80335,0.80335,4600000.0
2008-04-21 22:52:00,0.80335,0.8034,0.80335,0.80335,415400000.0
2008-04-21 22:53:00,0.80335,0.80335,0.80335,0.80335,479000000.0
2008-04-21 22:54:00,0.80335,0.80335,0.80335,0.80335,469100000.0
2008-04-21 22:55:00,0.80335,0.8034,0.80335,0.8034,414400000.0
2008-04-21 22:56:00,0.8034,0.8034,0.80335,0.80335,209300000.0
2008-04-21 22:57:00,0.80335,0.80335,0.80335,0.80335,41100000.0
2008-04-21 22:58:00,0.80335,0.80335,0.80335,0.80335,324600000.0
2008-04-21 22:59:00,0.80335,0.80345,0.8033,0.8034,424700003.0
2008-04-21 23:00:00,0.8034,0.80345,0.8033,0.8034,544000000.0
2008-04-21 23:01:00,0.8034,0.8034,0.80335,0.80335,392000000.0
2008-04-21 23:02:00,0.80335,0.80335,0.80335,0.80335,304000000.0
2008-04-21 23:03:00,0.80335,0.80335,0.80335,0.80335,280000000.0
2008-04-21 23:04:00,0.80335,0.8034,0.80335,0.80335,232300000.0
2008-04-21 23:05:00,0.80335,0.8036,0.80335,0.8036,363500000.0
2008-04-21 23:06:00,0.8036,0.8036,0.8034,0.8035,367600000.0
2008-04-21 23:07:00,0.8035,0.8035,0.8034,0.80345,385700000.0
2008-04-21 23:08:00,0.80345,0.80345,0.80335,0.80345,366600000.0
2008-04-21 23:09:00,0.80345,0.80345,0.80345,0.80345,311600000.0
2008-04-21 23:10:00,0.80345,0.8035,0.80345,0.8035,452600000.0
2008-04-21 23:11:00,0.8035,0.80355,0.8035,0.8035,364800000.0
2008-04-21 23:12:00,0.8035,0.8035,0.8035,0.8035,421200000.0
2008-04-21 23:13:00,0.8035,0.8035,0.8035,0.8035,399600000.0
2008-04-21 23:14:00,0.8035,0.80355,0.8035,0.8035,417700000.0
2008-04-21 23:15:00,0.8035,0.8035,0.80335,0.8034,121200000.0
2008-04-21 23:16:00,0.8034,0.8034,0.80335,0.80335,329500000.0
2008-04-21 23:17:00,0.80335,0.80345,0.8033,0.8034,356600000.0
2008-04-21 23:18:00,0.8034,0.8034,0.80335,0.80335,61700000.0
2008-04-21 23:19:00,0.80335,0.8034,0.80335,0.80335,50400000.0
2008-04-21 23:20:00,0.80335,0.8034,0.80335,0.80335,82300000.0
2008-04-21 23:21:00,0.80335,0.8034,0.80335,0.8034,130400000.0
2008-04-21 23:22:00,0.8034,0.8034,0.80335,0.8034,239500000.0
2008-04-21 23:23:00,0.8034,0.8034,0.80335,0.80335,164000000.0
2008-04-21 23:24:00,0.80335,0.80335,0.80335,0.80335,132800000.0
2008-04-21 23:25:00,0.80335,0.80345,0.80335,0.8034,28200000.0
2008-04-21 23:26:00,0.8034,0.8034,0.80335,0.80335,41900000.0
2008-04-21 23:27:00,0.80335,0.8034,0.80335,0.80335,132500000.0
2008-04-21 23:28:00,0.80335,0.80335,0.80335,0.80335,33600000.0
2008-04-21 23:29:00,0.80335,0.80335,0.80335,0.80335,151400000.0
2008-04-21 23:30:00,0.80335,0.8034,0.80335,0.8034,940100000.0
2008-04-21 23:31:00,0.8034,0.8034,0.8033,0.8034,581800000.0
2008-04-21 23:32:00,0.8034,0.8034,0.8034,0.8034,200200000.0
2008-04-21 23:33:00,0.8034,0.8035,0.8034,0.80345,222800000.0
2008-04-21 23:34:00,0.80345,0.8035,0.80345,0.8035,108300000.0
2008-04-21 23:35:00,0.8035,0.80355,0.8035,0.80355,102800000.0
2008-04-21 23:36:00,0.80355,0.80355,0.8035,0.80355,204800000.0
2008-04-21 23:37:00,0.80355,0.80355,0.80355,0.80355,128200000.0
2008-04-21 23:38:00,0.80355,0.80355,0.80355,0.80355,121000000.0
2008-04-21 23:39:00,0.80355,0.80355,0.80355,0.80355,184600000.0
2008-04-21 23:40:00,0.80355,0.80355,0.80355,0.80355,96000000.0
2008-04-21 23:41:00,0.80355,0.80355,0.80355,0.80355,72000000.0
2008-04-21 23:42:00,0.8035,0.80355,0.8035,0.80355,376900000.0
2008-04-21 23:43:00,0.80355,0.8036,0.80355,0.8036,260000000.0
2008-04-21 23:44:00,0.8036,0.80375,0.8036,0.8036,68700000.0
2008-04-21 23:45:00,0.8036,0.8036,0.80355,0.8036,279000000.0
2008-04-21 23:46:00,0.8036,0.8036,0.8036,0.8036,382400002.0
2008-04-21 23:47:00,0.8036,0.80365,0.8036,0.80365,128200000.0
2008-04-21 23:48:00,0.80365,0.80365,0.8036,0.8036,108300000.0
2008-04-21 23:49:00,0.80365,0.8037,0.80355,0.8036,112700000.0
2008-04-21 23:50:00,0.8036,0.8036,0.8036,0.8036,34600000.0
2008-04-21 23:51:00,0.8036,0.8036,0.8035,0.8035,365200000.0
2008-04-21 23:52:00,0.8035,0.80355,0.8035,0.8035,1623600000.0
2008-04-21 23:53:00,0.80355,0.8036,0.80355,0.8036,144200000.0
2008-04-21 23:54:00,0.8036,0.8037,0.8036,0.8037,281400000.0
2008-04-21 23:55:00,0.8037,0.80375,0.8037,0.80375,154500000.0
2008-04-21 23:56:00,0.80375,0.80375,0.80365,0.80365,68000000.0
2008-04-21 23:57:00,0.80365,0.8037,0.80365,0.80365,80000000.0
2008-04-21 23:58:00,0.80365,0.80385,0.80365,0.80375,208700000.0
2008-04-21 23:59:00,0.80375,0.8038,0.8037,0.80375,348899998.0
2008-04-22 00:00:00,0.80375,0.8038,0.80375,0.80375,440000000.0
2008-04-22 00:01:00,0.80375,0.80385,0.80375,0.8038,420000001.0
2008-04-22 00:02:00,0.8038,0.80385,0.8038,0.8038,1040399996.0
2008-04-22 00:03:00,0.8038,0.804,0.8038,0.804,646700000.0
2008-04-22 00:04:00,0.804,0.804,0.8038,0.8038,803900000.0
2008-04-22 00:05:00,0.8038,0.8039,0.8038,0.8038,922300011.0
2008-04-22 00:06:00,0.8038,0.80385,0.8038,0.8038,767200004.0
2008-04-22 00:07:00,0.8038,0.80395,0.8038,0.80395,420800000.0
2008-04-22 00:08:00,0.80395,0.80395,0.8039,0.80395,130000000.0
2008-04-22 00:09:00,0.80395,0.80395,0.8039,0.80395,121500000.0
2008-04-22 00:10:00,0.80395,0.80395,0.8038,0.80385,101300000.0
2008-04-22 00:11:00,0.80385,0.8039,0.8035,0.8035,1032600008.0
2008-04-22 00:12:00,0.8035,0.8037,0.8034,0.8034,1400100008.0
2008-04-22 00:13:00,0.8034,0.8035,0.8034,0.8035,513500010.0
2008-04-22 00:14:00,0.8035,0.8035,0.8034,0.8035,168800000.0
2008-04-22 00:15:00,0.8035,0.8035,0.8035,0.8035,176400000.0
2008-04-22 00:16:00,0.8035,0.8035,0.8034,0.8035,155000000.0
2008-04-22 00:17:00,0.8035,0.8035,0.8032,0.8034,404200000.0
2008-04-22 00:18:00,0.8034,0.8035,0.8034,0.8034,291900000.0
2008-04-22 00:19:00,0.8034,0.8035,0.8034,0.8034,148000000.0
2008-04-22 00:20:00,0.8034,0.8035,0.8034,0.80345,283600000.0
2008-04-22 00:21:00,0.80345,0.8035,0.80345,0.80345,51900000.0
2008-04-22 00:22:00,0.80345,0.8035,0.8034,0.8035,275200005.0
2008-04-22 00:23:00,0.8035,0.80355,0.8035,0.8035,310200007.0
2008-04-22 00:24:00,0.8035,0.8035,0.8035,0.8035,148400000.0
2008-04-22 00:25:00,0.8035,0.8035,0.80335,0.8035,194500000.0
2008-04-22 00:26:00,0.80345,0.80345,0.8034,0.8034,143200000.0
2008-04-22 00:27:00,0.8034,0.8035,0.80325,0.8033,371300000.0
2008-04-22 00:28:00,0.8033,0.8034,0.8033,0.8034,124700000.0
2008-04-22 00:29:00,0.8034,0.8034,0.80335,0.80335,200000000.0
2008-04-22 00:30:00,0.80335,0.80335,0.8033,0.80335,212000000.0
2008-04-22 00:31:00,0.8033,0.8034,0.8033,0.8033,529699992.0
2008-04-22 00:32:00,0.8033,0.80335,0.8033,0.80335,322599991.0
2008-04-22 00:33:00,0.80335,0.80335,0.8033,0.8033,224900000.0
2008-04-22 00:34:00,0.8033,0.8033,0.80305,0.8033,348900000.0
2008-04-22 00:35:00,0.8033,0.8033,0.8032,0.80325,133100000.0
2008-04-22 00:36:00,0.80325,0.80325,0.80315,0.8032,351500000.0
2008-04-22 00:37:00,0.8032,0.8033,0.8032,0.8033,342300000.0
2008-04-22 00:38:00,0.8033,0.8033,0.8033,0.8033,225200000.0
2008-04-22 00:39:00,0.8033,0.8033,0.8032,0.8032,24500000.0
2008-04-22 00:40:00,0.8032,0.8033,0.8031,0.8032,412700000.0
2008-04-22 00:41:00,0.8032,0.8032,0.8032,0.8032,366800000.0
2008-04-22 00:42:00,0.8032,0.8032,0.8032,0.8032,436800000.0
2008-04-22 00:43:00,0.8032,0.8032,0.8032,0.8032,72700000.0
2008-04-22 00:44:00,0.8032,0.8032,0.8031,0.8032,317900000.0
2008-04-22 00:45:00,0.80325,0.8033,0.8032,0.8032,471900000.0
2008-04-22 00:46:00,0.8032,0.8032,0.8031,0.8031,431800000.0
2008-04-22 00:47:00,0.8031,0.8031,0.80305,0.8031,130000000.0
2008-04-22 00:48:00,0.8031,0.80325,0.8031,0.8032,310500000.0
2008-04-22 00:49:00,0.8032,0.8032,0.8032,0.8032,48500000.0
2008-04-22 00:50:00,0.8032,0.8032,0.8029,0.80295,66400000.0
2008-04-22 00:51:00,0.80295,0.80305,0.80295,0.803,37800000.0
2008-04-22 00:52:00,0.803,0.8031,0.803,0.803,255300000.0
2008-04-22 00:53:00,0.803,0.8031,0.8029,0.8031,340100000.0
2008-04-22 00:54:00,0.8031,0.8031,0.803,0.8031,156000000.0
2008-04-22 00:55:00,0.8031,0.8031,0.803,0.8031,132200000.0
2008-04-22 00:56:00,0.8031,0.8033,0.8031,0.80325,260700000.0
2008-04-22 00:57:00,0.80325,0.80325,0.8032,0.8032,420500000.0
2008-04-22 00:58:00,0.8032,0.8032,0.8032,0.8032,162300000.0
2008-04-22 00:59:00,0.8032,0.80325,0.8032,0.8032,129600000.0
2008-04-22 01:00:00,0.8032,0.8033,0.8032,0.8033,291800000.0
2008-04-22 01:01:00,0.8033,0.8033,0.8033,0.8033,97500000.0
2008-04-22 01:02:00,0.8033,0.8033,0.8032,0.8032,184700000.0
2008-04-22 01:03:00,0.8032,0.8032,0.8032,0.8032,128900000.0
2008-04-22 01:04:00,0.8032,0.8032,0.80315,0.8032,306300000.0
2008-04-22 01:05:00,0.8032,0.80325,0.8032,0.80325,167200000.0
2008-04-22 01:06:00,0.80325,0.80325,0.8032,0.8032,136500000.0
2008-04-22 01:07:00,0.8032,0.8033,0.8032,0.8033,271800000.0
2008-04-22 01:08:00,0.8033,0.8033,0.8033,0.8033,252500000.0
2008-04-22 01:09:00,0.8033,0.8033,0.8033,0.8033,113700000.0
2008-04-22 01:10:00,0.8033,0.8033,0.8033,0.8033,193000000.0
2008-04-22 01:11:00,0.8033,0.8033,0.8033,0.8033,255900000.0
2008-04-22 01:12:00,0.8033,0.80335,0.8033,0.8033,220900000.0
2008-04-22 01:13:00,0.8033,0.8033,0.8033,0.8033,224400000.0
2008-04-22 01:14:00,0.8033,0.8033,0.8033,0.8033,393800000.0
2008-04-22 01:15:00,0.8033,0.80335,0.8033,0.8033,343200000.0
2008-04-22 01:16:00,0.8033,0.8033,0.8033,0.8033,107400000.0
2008-04-22 01:17:00,0.8033,0.8033,0.8033,0.8033,520000000.0
2008-04-22 01:18:00,0.8033,0.8034,0.8033,0.8033,469700000.0
2008-04-22 01:19:00,0.8033,0.8033,0.8032,0.8032,195300000.0
2008-04-22 01:20:00,0.8032,0.8033,0.8032,0.8033,335400000.0
2008-04-22 01:21:00,0.8033,0.8033,0.8032,0.8032,771600000.0
2008-04-22 01:22:00,0.8032,0.8032,0.8032,0.8032,625300000.0
2008-04-22 01:23:00,0.8032,0.8032,0.8032,0.8032,339500000.0
2008-04-22 01:24:00,0.8032,0.8032,0.8031,0.8031,385800000.0
2008-04-22 01:25:00,0.8031,0.80315,0.803,0.803,241600000.0
2008-04-22 01:26:00,0.803,0.803,0.803,0.803,96800000.0
2008-04-22 01:27:00,0.803,0.803,0.803,0.803,75900000.0
2008-04-22 01:28:00,0.803,0.803,0.803,0.803,167700000.0
2008-04-22 01:29:00,0.803,0.80305,0.803,0.80305,44700000.0
2008-04-22 01:30:00,0.80305,0.80305,0.80305,0.80305,1500000.0
2008-04-22 01:31:00,0.80305,0.80305,0.80305,0.80305,600000.0
2008-04-22 01:32:00,0.80305,0.80305,0.803,0.803,73800000.0
2008-04-22 01:33:00,0.803,0.8031,0.803,0.80305,61700000.0
2008-04-22 01:34:00,0.80305,0.8031,0.80305,0.8031,33200000.0
2008-04-22 01:35:00,0.8031,0.8032,0.8031,0.8031,58200000.0
2008-04-22 01:36:00,0.8031,0.8031,0.803,0.803,188500000.0
2008-04-22 01:37:00,0.803,0.803,0.8027,0.8029,375200000.0
2008-04-22 01:38:00,0.8029,0.8029,0.80285,0.80285,229600000.0
2008-04-22 01:39:00,0.80285,0.80285,0.8026,0.8026,141000000.0
2008-04-22 01:40:00,0.8026,0.8027,0.8026,0.8027,185700000.0
2008-04-22 01:41:00,0.8027,0.8027,0.8027,0.8027,199200000.0
2008-04-22 01:42:00,0.8027,0.80275,0.8027,0.8027,272700000.0
2008-04-22 01:43:00,0.8027,0.8028,0.8027,0.8028,356200000.0
2008-04-22 01:44:00,0.8028,0.8028,0.8028,0.8028,126400000.0
2008-04-22 01:45:00,0.8028,0.8028,0.8028,0.8028,333500000.0
2008-04-22 01:46:00,0.8028,0.80295,0.8028,0.80295,364699999.0
2008-04-22 01:47:00,0.80295,0.803,0.80285,0.8029,153900000.0
2008-04-22 01:48:00,0.8029,0.8029,0.8029,0.8029,220000000.0
2008-04-22 01:49:00,0.8029,0.8029,0.8029,0.8029,325800000.0
2008-04-22 01:50:00,0.8029,0.8029,0.8028,0.8028,265300000.0
2008-04-22 01:51:00,0.8028,0.8028,0.8026,0.8026,24300000.0
2008-04-22 01:52:00,0.8026,0.80285,0.8026,0.8028,98300000.0
2008-04-22 01:53:00,0.8028,0.8029,0.80265,0.80265,233400000.0
2008-04-22 01:54:00,0.80265,0.8027,0.8026,0.8026,433400000.0
2008-04-22 01:55:00,0.8026,0.8026,0.80255,0.80255,19000000.0
2008-04-22 01:56:00,0.80255,0.80255,0.80255,0.80255,6900000.0
2008-04-22 01:57:00,0.80255,0.80255,0.80255,0.80255,3600000.0
2008-04-22 01:58:00,0.80255,0.8026,0.80255,0.8026,39700000.0
2008-04-22 01:59:00,0.8026,0.8026,0.8026,0.8026,25900000.0
2008-04-22 02:00:00,0.8026,0.80265,0.8026,0.8026,463999986.0
2008-04-22 02:01:00,0.8026,0.8026,0.80255,0.8026,391500001.0
2008-04-22 02:02:00,0.8026,0.8026,0.80255,0.8026,194400000.0
2008-04-22 02:03:00,0.8026,0.8026,0.8026,0.8026,291599999.0
2008-04-22 02:04:00,0.8026,0.8026,0.8026,0.8026,231599988.0
2008-04-22 02:05:00,0.8026,0.8026,0.8026,0.8026,328099983.0
2008-04-22 02:06:00,0.8026,0.8026,0.8026,0.8026,192999990.0
2008-04-22 02:07:00,0.8026,0.8026,0.8026,0.8026,386499985.0
2008-04-22 02:08:00,0.8026,0.8026,0.8026,0.8026,386299983.0
2008-04-22 02:09:00,0.8026,0.8026,0.8026,0.8026,116400000.0
2008-04-22 02:10:00,0.8026,0.8026,0.8026,0.8026,173699991.0
2008-04-22 02:11:00,0.8026,0.8026,0.8026,0.8026,115200006.0
2008-04-22 02:12:00,0.8026,0.8026,0.8025,0.8025,464500002.0
2008-04-22 02:13:00,0.8025,0.8025,0.8025,0.8025,360200016.0
2008-04-22 02:14:00,0.80255,0.8028,0.80255,0.8026,1011500000.0
2008-04-22 02:15:00,0.8026,0.80265,0.8026,0.8026,246300000.0
2008-04-22 02:16:00,0.8026,0.80265,0.8026,0.80265,185900001.0
2008-04-22 02:17:00,0.80265,0.8027,0.80265,0.8027,1021600000.0
2008-04-22 02:18:00,0.8027,0.8029,0.8027,0.8027,1235699998.0
2008-04-22 02:19:00,0.8027,0.8027,0.8027,0.8027,135099993.0
2008-04-22 02:20:00,0.8027,0.8027,0.8025,0.8025,947499996.0
2008-04-22 02:21:00,0.8025,0.8025,0.8025,0.8025,872399994.0
2008-04-22 02:22:00,0.8025,0.8025,0.8025,0.8025,465600000.0
2008-04-22 02:23:00,0.8025,0.80255,0.8025,0.8025,492000017.0
2008-04-22 02:24:00,0.8025,0.8025,0.8023,0.8023,1190700013.0
2008-04-22 02:25:00,0.8023,0.8023,0.8023,0.8023,1332699986.0
2008-04-22 02:26:00,0.8023,0.8023,0.8023,0.8023,1189999964.0
2008-04-22 02:27:00,0.8023,0.8024,0.8023,0.8024,865400000.0
2008-04-22 02:28:00,0.8024,0.8024,0.8023,0.8023,456600005.0
2008-04-22 02:29:00,0.8023,0.8023,0.8023,0.8023,932300016.0
2008-04-22 02:30:00,0.8023,0.8023,0.8023,0.8023,179400000.0
2008-04-22 02:31:00,0.8023,0.80235,0.8023,0.80235,377600006.0
2008-04-22 02:32:00,0.80235,0.80235,0.8023,0.8023,429600009.0
2008-04-22 02:33:00,0.8023,0.8024,0.8023,0.8024,457500003.0
2008-04-22 02:34:00,0.8024,0.80245,0.8024,0.8024,378300000.0
2008-04-22 02:35:00,0.8024,0.8024,0.80235,0.8024,557900005.0
2008-04-22 02:36:00,0.8024,0.80245,0.8023,0.8024,899899990.0
2008-04-22 02:37:00,0.8024,0.80245,0.80235,0.8024,1113000010.0
2008-04-22 02:38:00,0.8024,0.80245,0.80235,0.80245,97000000.0
2008-04-22 02:39:00,0.80245,0.8025,0.80245,0.8025,11100000.0
2008-04-22 02:40:00,0.8025,0.80255,0.80245,0.80255,215600000.0
2008-04-22 02:41:00,0.80255,0.8026,0.80255,0.8026,156800001.0
2008-04-22 02:42:00,0.8026,0.8026,0.80255,0.80255,134700001.0
2008-04-22 02:43:00,0.80255,0.80255,0.8025,0.8025,8100000.0
2008-04-22 02:44:00,0.8025,0.8025,0.80235,0.80235,79400000.0
2008-04-22 02:45:00,0.80235,0.8024,0.80235,0.8024,24600000.0
2008-04-22 02:46:00,0.8024,0.8024,0.8023,0.8024,20500000.0
2008-04-22 02:47:00,0.8024,0.8024,0.8023,0.8024,26700000.0
2008-04-22 02:48:00,0.8024,0.8024,0.80235,0.80235,13400000.0
2008-04-22 02:49:00,0.80235,0.80235,0.80235,0.80235,8400000.0
2008-04-22 02:50:00,0.80235,0.8024,0.80235,0.8024,8900000.0
2008-04-22 02:51:00,0.8024,0.8024,0.8023,0.8023,26800000.0
2008-04-22 02:52:00,0.8023,0.8023,0.80225,0.8023,13500000.0
2008-04-22 02:53:00,0.8023,0.8023,0.8021,0.8022,56100000.0
2008-04-22 02:54:00,0.8022,0.8022,0.802,0.802,154800000.0
2008-04-22 02:55:00,0.802,0.8022,0.802,0.80205,35800000.0
2008-04-22 02:56:00,0.80205,0.8021,0.802,0.80205,20500000.0
2008-04-22 02:57:00,0.80205,0.8022,0.80205,0.8022,47500000.0
2008-04-22 02:58:00,0.8022,0.8022,0.8021,0.8022,38500000.0
2008-04-22 02:59:00,0.8022,0.8024,0.80215,0.8024,44700000.0
2008-04-22 03:00:00,0.8024,0.8024,0.8023,0.80235,44300000.0
2008-04-22 03:01:00,0.80235,0.80235,0.8023,0.8023,49000000.0
2008-04-22 03:02:00,0.8023,0.80235,0.8023,0.8023,65700000.0
2008-04-22 03:03:00,0.8023,0.8023,0.8023,0.8023,22800000.0
2008-04-22 03:04:00,0.8023,0.8023,0.8023,0.8023,30000000.0
2008-04-22 03:05:00,0.80235,0.80235,0.8022,0.80225,35700000.0
2008-04-22 03:06:00,0.80225,0.8023,0.8022,0.8022,49000000.0
2008-04-22 03:07:00,0.8022,0.8022,0.8021,0.8021,32700000.0
2008-04-22 03:08:00,0.8021,0.8022,0.8021,0.8021,47700000.0
2008-04-22 03:09:00,0.8021,0.8022,0.8021,0.8021,24600000.0
2008-04-22 03:10:00,0.8021,0.8023,0.8021,0.80225,51700000.0
2008-04-22 03:11:00,0.8024,0.80255,0.8022,0.80225,471200000.0
2008-04-22 03:12:00,0.80225,0.80225,0.8021,0.8021,133400000.0
2008-04-22 03:13:00,0.8021,0.8023,0.8021,0.8023,342600002.0
2008-04-22 03:14:00,0.8023,0.80245,0.8022,0.80225,495100000.0
2008-04-22 03:15:00,0.80225,0.8024,0.8021,0.8024,345400000.0
2008-04-22 03:16:00,0.8024,0.80255,0.8024,0.80255,118900000.0
2008-04-22 03:17:00,0.80255,0.8026,0.8023,0.80245,163000000.0
2008-04-22 03:18:00,0.80245,0.8025,0.8024,0.8024,59200000.0
2008-04-22 03:19:00,0.8024,0.8026,0.8024,0.80255,36400000.0
2008-04-22 03:20:00,0.80255,0.80255,0.8024,0.8025,19300000.0
2008-04-22 03:21:00,0.8025,0.80255,0.80245,0.80245,5400000.0
2008-04-22 03:22:00,0.80245,0.8025,0.8024,0.8025,41700000.0
2008-04-22 03:23:00,0.8025,0.8026,0.8025,0.8025,48000000.0
2008-04-22 03:24:00,0.8025,0.8025,0.8025,0.8025,21600000.0
2008-04-22 03:25:00,0.8025,0.8026,0.8025,0.8026,17800000.0
2008-04-22 03:26:00,0.8026,0.8027,0.8025,0.8027,27900000.0
2008-04-22 03:27:00,0.8027,0.8028,0.8027,0.8028,27700000.0
2008-04-22 03:28:00,0.8028,0.8028,0.8027,0.8027,26700000.0
2008-04-22 03:29:00,0.8027,0.8027,0.8027,0.8027,44400000.0
2008-04-22 03:30:00,0.8027,0.8027,0.8026,0.8027,40600000.0
2008-04-22 03:31:00,0.8027,0.80285,0.8027,0.80275,32900000.0
2008-04-22 03:32:00,0.80275,0.8029,0.8027,0.8028,45700000.0
2008-04-22 03:33:00,0.8028,0.8028,0.8025,0.80255,78200000.0
2008-04-22 03:34:00,0.80255,0.80255,0.80235,0.8024,68700000.0
2008-04-22 03:35:00,0.8024,0.8025,0.8024,0.8025,53600000.0
2008-04-22 03:36:00,0.8025,0.8026,0.8025,0.8025,196200000.0
2008-04-22 03:37:00,0.8025,0.8026,0.80245,0.8025,57700000.0
2008-04-22 03:38:00,0.8025,0.80255,0.8024,0.8025,626200000.0
2008-04-22 03:39:00,0.8025,0.8026,0.8025,0.8025,164000000.0
2008-04-22 03:40:00,0.8025,0.8025,0.80235,0.8024,859300000.0
2008-04-22 03:41:00,0.8024,0.8026,0.8024,0.80245,462000000.0
2008-04-22 03:42:00,0.80245,0.8025,0.80225,0.80225,471499998.0
2008-04-22 03:43:00,0.80225,0.8024,0.8022,0.80235,36700000.0
2008-04-22 03:44:00,0.80235,0.8027,0.80235,0.8027,104000000.0
2008-04-22 03:45:00,0.8027,0.8027,0.8026,0.8026,24700000.0
2008-04-22 03:46:00,0.8026,0.8027,0.8026,0.8027,11500000.0
2008-04-22 03:47:00,0.8027,0.8029,0.8027,0.8028,61500000.0
2008-04-22 03:48:00,0.8028,0.8028,0.80275,0.8028,20000000.0
2008-04-22 03:49:00,0.8028,0.8028,0.80275,0.8028,28400000.0
2008-04-22 03:50:00,0.8028,0.8028,0.80275,0.80275,48600000.0
2008-04-22 03:51:00,0.80275,0.8028,0.80265,0.8027,36400000.0
2008-04-22 03:52:00,0.8027,0.8027,0.80265,0.8027,9200000.0
2008-04-22 03:53:00,0.8027,0.80275,0.80265,0.80275,49100000.0
2008-04-22 03:54:00,0.80275,0.8033,0.80275,0.803,273700000.0
2008-04-22 03:55:00,0.803,0.8031,0.803,0.803,153100000.0
2008-04-22 03:56:00,0.803,0.8032,0.803,0.8031,154300000.0
2008-04-22 03:57:00,0.8031,0.8031,0.803,0.803,177100000.0
2008-04-22 03:58:00,0.803,0.8033,0.803,0.8033,237700000.0
2008-04-22 03:59:00,0.8033,0.8033,0.80325,0.8033,65700000.0
2008-04-22 04:00:00,0.8033,0.8035,0.8032,0.8033,83400000.0
2008-04-22 04:01:00,0.8033,0.8034,0.8033,0.8034,120300000.0
2008-04-22 04:02:00,0.8034,0.80345,0.80325,0.8033,115500000.0
2008-04-22 04:03:00,0.8033,0.8035,0.8033,0.8034,57500000.0
2008-04-22 04:04:00,0.8034,0.8035,0.8033,0.8034,111500000.0
2008-04-22 04:05:00,0.8035,0.8042,0.80345,0.8042,118100000.0
2008-04-22 04:06:00,0.8041,0.8042,0.80405,0.8042,380200003.0
2008-04-22 04:07:00,0.8041,0.8042,0.80385,0.804,219400004.0
2008-04-22 04:08:00,0.804,0.80435,0.80395,0.8043,72000000.0
2008-04-22 04:09:00,0.8043,0.8043,0.8041,0.8042,38400000.0
2008-04-22 04:10:00,0.8042,0.8042,0.8041,0.8042,81600000.0
2008-04-22 04:11:00,0.8042,0.8042,0.8041,0.8041,159600000.0
2008-04-22 04:12:00,0.8041,0.8041,0.80405,0.80405,179900000.0
2008-04-22 04:13:00,0.80405,0.80405,0.804,0.804,58700000.0
2008-04-22 04:14:00,0.804,0.804,0.804,0.804,75200000.0
2008-04-22 04:15:00,0.804,0.804,0.8036,0.8036,46700000.0
2008-04-22 04:16:00,0.8036,0.8038,0.8036,0.8038,113100000.0
2008-04-22 04:17:00,0.8038,0.8038,0.8038,0.8038,8400000.0
2008-04-22 04:18:00,0.8038,0.8038,0.8037,0.8038,58600000.0
2008-04-22 04:19:00,0.8038,0.8038,0.8037,0.8037,65500001.0
2008-04-22 04:20:00,0.8037,0.8038,0.8037,0.8037,103600000.0
2008-04-22 04:21:00,0.80375,0.80395,0.80365,0.8038,54800000.0
2008-04-22 04:22:00,0.8038,0.80405,0.8038,0.80405,77500000.0
2008-04-22 04:23:00,0.80405,0.8042,0.80405,0.8042,43700000.0
2008-04-22 04:24:00,0.8042,0.80425,0.804,0.80405,58700000.0
2008-04-22 04:25:00,0.80405,0.8042,0.80395,0.8041,169500000.0
2008-04-22 04:26:00,0.8041,0.8042,0.80395,0.804,208600000.0
2008-04-22 04:27:00,0.804,0.804,0.804,0.804,23300000.0
2008-04-22 04:28:00,0.804,0.804,0.80395,0.804,20000000.0
2008-04-22 04:29:00,0.804,0.804,0.8037,0.80375,124400000.0
2008-04-22 04:30:00,0.80375,0.80385,0.80365,0.8038,70700000.0
2008-04-22 04:31:00,0.8038,0.8039,0.8037,0.8039,44900000.0
2008-04-22 04:32:00,0.8039,0.8041,0.8038,0.80385,313700002.0
2008-04-22 04:33:00,0.80385,0.80395,0.8038,0.8038,99000000.0
2008-04-22 04:34:00,0.8038,0.804,0.8038,0.8039,60500000.0
2008-04-22 04:35:00,0.8039,0.804,0.8039,0.804,446700000.0
2008-04-22 04:36:00,0.804,0.8041,0.80395,0.804,1189000003.0
2008-04-22 04:37:00,0.804,0.804,0.804,0.804,614999975.0
2008-04-22 04:38:00,0.804,0.804,0.8036,0.8036,1506699998.0
2008-04-22 04:39:00,0.8038,0.8039,0.8037,0.8038,975899980.0
2008-04-22 04:40:00,0.8037,0.8037,0.8037,0.8037,975899980.0
2008-04-22 04:41:00,0.8037,0.804,0.8037,0.80395,1100600013.0
2008-04-22 04:42:00,0.80395,0.80395,0.8039,0.8039,469400000.0
2008-04-22 04:43:00,0.8039,0.80395,0.8038,0.8039,368700000.0
2008-04-22 04:44:00,0.8039,0.8039,0.8038,0.8038,835899990.0
2008-04-22 04:45:00,0.8038,0.8038,0.8037,0.8037,1379399969.0
2008-04-22 04:46:00,0.8037,0.80375,0.8037,0.8037,692900030.0
2008-04-22 04:47:00,0.8037,0.80375,0.8037,0.80375,446500016.0
2008-04-22 04:48:00,0.80375,0.8039,0.8037,0.8037,1230900008.0
2008-04-22 04:49:00,0.8037,0.8037,0.8037,0.8037,1184100003.0
2008-04-22 04:50:00,0.8037,0.8037,0.8036,0.8037,522400000.0
2008-04-22 04:51:00,0.8037,0.8037,0.8037,0.8037,485599995.0
2008-04-22 04:52:00,0.8037,0.8037,0.80345,0.8037,888800014.0
2008-04-22 04:53:00,0.8037,0.8037,0.80365,0.80365,364700006.0
2008-04-22 04:54:00,0.80365,0.80385,0.80365,0.8037,373999999.0
2008-04-22 04:55:00,0.8037,0.8038,0.80365,0.8038,626600004.0
2008-04-22 04:56:00,0.8038,0.8038,0.8037,0.8037,1039100000.0
2008-04-22 04:57:00,0.8037,0.8037,0.8036,0.8036,881500031.0
2008-04-22 04:58:00,0.8036,0.8036,0.8036,0.8036,247100002.0
2008-04-22 04:59:00,0.8036,0.8036,0.8035,0.8035,918499979.0
2008-04-22 05:00:00,0.8035,0.8035,0.8034,0.80345,698899981.0
2008-04-22 05:01:00,0.80345,0.8035,0.8034,0.8035,1223200027.0
2008-04-22 05:02:00,0.8035,0.8035,0.8034,0.8035,887800000.0
2008-04-22 05:03:00,0.8035,0.8036,0.8035,0.8036,1472300004.0
2008-04-22 05:04:00,0.8036,0.8037,0.8034,0.8034,1322799996.0
2008-04-22 05:05:00,0.8034,0.8036,0.8034,0.8035,654999998.0
2008-04-22 05:06:00,0.8035,0.8035,0.8034,0.80345,473600015.0
2008-04-22 05:07:00,0.80345,0.80345,0.8034,0.80345,508600000.0
2008-04-22 05:08:00,0.80345,0.80345,0.8034,0.80345,496100007.0
2008-04-22 05:09:00,0.80345,0.80345,0.8034,0.80345,834900037.0
2008-04-22 05:10:00,0.8034,0.8035,0.80335,0.8035,1038199990.0
2008-04-22 05:11:00,0.8035,0.8035,0.8035,0.8035,162200000.0
2008-04-22 05:12:00,0.8035,0.8035,0.8034,0.8034,170900000.0
2008-04-22 05:13:00,0.8034,0.8034,0.8034,0.8034,179100000.0
2008-04-22 05:14:00,0.8034,0.8034,0.80305,0.80325,379000003.0
2008-04-22 05:15:00,0.80325,0.80325,0.80305,0.8031,1412599990.0
2008-04-22 05:16:00,0.8031,0.8031,0.8031,0.8031,265800000.0
2008-04-22 05:17:00,0.8031,0.8031,0.8031,0.8031,181700000.0
2008-04-22 05:18:00,0.8031,0.8031,0.8031,0.8031,79800000.0
2008-04-22 05:19:00,0.8031,0.8031,0.8031,0.8031,93700000.0
2008-04-22 05:20:00,0.8031,0.8032,0.8031,0.80315,256600000.0
2008-04-22 05:21:00,0.80315,0.80315,0.8031,0.80315,616600000.0
2008-04-22 05:22:00,0.80315,0.80315,0.8031,0.8031,380099996.0
2008-04-22 05:23:00,0.8031,0.8031,0.8031,0.8031,409799982.0
2008-04-22 05:24:00,0.8031,0.8031,0.8031,0.8031,416699995.0
2008-04-22 05:25:00,0.8031,0.8031,0.8031,0.8031,38400000.0
2008-04-22 05:26:00,0.8031,0.8031,0.8031,0.8031,203699998.0
2008-04-22 05:27:00,0.8031,0.8031,0.80305,0.8031,76000000.0
2008-04-22 05:28:00,0.8031,0.8031,0.80295,0.803,71600002.0
2008-04-22 05:29:00,0.803,0.803,0.80295,0.80295,20400000.0
2008-04-22 05:30:00,0.80295,0.803,0.80295,0.803,6900000.0
2008-04-22 05:31:00,0.803,0.803,0.80295,0.803,12900000.0
2008-04-22 05:32:00,0.803,0.8031,0.803,0.80305,10800000.0
2008-04-22 05:33:00,0.80305,0.80305,0.80295,0.803,59900000.0
2008-04-22 05:34:00,0.803,0.803,0.803,0.803,1089600003.0
2008-04-22 05:35:00,0.803,0.8031,0.803,0.8031,325799995.0
2008-04-22 05:36:00,0.8031,0.8031,0.803,0.803,278400000.0
2008-04-22 05:37:00,0.803,0.803,0.803,0.803,473600000.0
2008-04-22 05:38:00,0.803,0.803,0.803,0.803,137000000.0
2008-04-22 05:39:00,0.803,0.803,0.80295,0.803,422500000.0
2008-04-22 05:40:00,0.803,0.803,0.803,0.803,133500000.0
2008-04-22 05:41:00,0.803,0.803,0.803,0.803,208300000.0
2008-04-22 05:42:00,0.803,0.80315,0.803,0.80315,343300011.0
2008-04-22 05:43:00,0.80315,0.80315,0.803,0.80305,114500000.0
2008-04-22 05:44:00,0.80305,0.80305,0.803,0.803,599299994.0
2008-04-22 05:45:00,0.803,0.8032,0.803,0.803,881799995.0
2008-04-22 05:46:00,0.803,0.8031,0.803,0.8031,346800002.0
2008-04-22 05:47:00,0.80305,0.8031,0.803,0.803,763200027.0
2008-04-22 05:48:00,0.803,0.803,0.803,0.803,1467799969.0
2008-04-22 05:49:00,0.803,0.803,0.803,0.803,527499999.0
2008-04-22 05:50:00,0.803,0.803,0.803,0.803,605299995.0
2008-04-22 05:51:00,0.803,0.803,0.803,0.803,210400000.0
2008-04-22 05:52:00,0.803,0.803,0.803,0.803,290600000.0
2008-04-22 05:53:00,0.803,0.803,0.803,0.803,333800000.0
2008-04-22 05:54:00,0.803,0.803,0.803,0.803,936100006.0
2008-04-22 05:55:00,0.803,0.803,0.803,0.803,809899977.0
2008-04-22 05:56:00,0.803,0.8031,0.803,0.8031,663000012.0
2008-04-22 05:57:00,0.8031,0.8031,0.80305,0.8031,183100000.0
2008-04-22 05:58:00,0.8031,0.8032,0.80305,0.80305,279800000.0
2008-04-22 05:59:00,0.80305,0.8031,0.80305,0.80305,82600000.0
2008-04-22 06:00:00,0.80305,0.80305,0.803,0.803,585800000.0
2008-04-22 06:01:00,0.803,0.803,0.8029,0.8029,405100000.0
2008-04-22 06:02:00,0.8029,0.8029,0.8029,0.8029,659999984.0
2008-04-22 06:03:00,0.8029,0.8029,0.8027,0.8028,656899991.0
2008-04-22 06:04:00,0.8027,0.8028,0.8026,0.8026,1579100001.0
2008-04-22 06:05:00,0.8026,0.8026,0.80215,0.8022,1200399999.0
2008-04-22 06:06:00,0.8022,0.8024,0.8022,0.8023,1178400001.0
2008-04-22 06:07:00,0.8023,0.80235,0.8023,0.8023,522200000.0
2008-04-22 06:08:00,0.8023,0.8024,0.8023,0.80235,135700000.0
2008-04-22 06:09:00,0.80235,0.80235,0.8023,0.8023,911600006.0
2008-04-22 06:10:00,0.8023,0.80245,0.80225,0.8023,965000001.0
2008-04-22 06:11:00,0.8023,0.8024,0.8023,0.8024,458200000.0
2008-04-22 06:12:00,0.8024,0.8024,0.8024,0.8024,622899996.0
2008-04-22 06:13:00,0.8024,0.8024,0.8023,0.8023,407500005.0
2008-04-22 06:14:00,0.8023,0.8025,0.8023,0.8025,928400016.0
2008-04-22 06:15:00,0.8025,0.8025,0.8024,0.8024,1517499998.0
2008-04-22 06:16:00,0.8024,0.8026,0.8024,0.8025,1495100005.0
2008-04-22 06:17:00,0.8025,0.8026,0.8025,0.8026,690799999.0
2008-04-22 06:18:00,0.8026,0.8029,0.8026,0.8026,401200003.0
2008-04-22 06:19:00,0.8026,0.8026,0.8025,0.8026,675600001.0
2008-04-22 06:20:00,0.8026,0.8026,0.8026,0.8026,507100000.0
2008-04-22 06:21:00,0.8026,0.8026,0.8025,0.8025,749700003.0
2008-04-22 06:22:00,0.8025,0.8027,0.8025,0.8027,991300004.0
2008-04-22 06:23:00,0.8027,0.80275,0.80265,0.80265,797100000.0
2008-04-22 06:24:00,0.80265,0.80285,0.80265,0.80265,597899998.0
2008-04-22 06:25:00,0.80265,0.80275,0.80265,0.8027,251700004.0
2008-04-22 06:26:00,0.8027,0.80275,0.8026,0.8026,566599998.0
2008-04-22 06:27:00,0.8026,0.8028,0.80255,0.8026,963799997.0
2008-04-22 06:28:00,0.8026,0.80275,0.8025,0.8026,1276099997.0
2008-04-22 06:29:00,0.8026,0.80295,0.8026,0.80285,660499995.0
2008-04-22 06:30:00,0.80285,0.8029,0.8028,0.8029,493400006.0
2008-04-22 06:31:00,0.8029,0.803,0.8029,0.803,402400000.0
2008-04-22 06:32:00,0.803,0.803,0.8029,0.8029,874599989.0
2008-04-22 06:33:00,0.8029,0.803,0.8028,0.8028,343999998.0
2008-04-22 06:34:00,0.8028,0.8029,0.80275,0.8028,585900014.0
2008-04-22 06:35:00,0.8028,0.8028,0.8028,0.8028,108100000.0
2008-04-22 06:36:00,0.8028,0.8028,0.8027,0.8027,289000001.0
2008-04-22 06:37:00,0.8027,0.80275,0.8027,0.80275,47300000.0
2008-04-22 06:38:00,0.80275,0.80275,0.8027,0.8027,71900000.0
2008-04-22 06:39:00,0.8027,0.80275,0.8027,0.8027,243100000.0
2008-04-22 06:40:00,0.8027,0.8027,0.8027,0.8027,69500000.0
2008-04-22 06:41:00,0.8027,0.8027,0.8027,0.8027,105800000.0
2008-04-22 06:42:00,0.8027,0.8027,0.80265,0.80265,7800000.0
2008-04-22 06:43:00,0.80265,0.8028,0.80265,0.8028,211000002.0
2008-04-22 06:44:00,0.8028,0.8028,0.8028,0.8028,620500008.0
2008-04-22 06:45:00,0.8028,0.8029,0.8028,0.8028,272800001.0
2008-04-22 06:46:00,0.8028,0.803,0.8028,0.803,231000001.0
2008-04-22 06:47:00,0.803,0.80305,0.80295,0.80295,68000000.0
2008-04-22 06:48:00,0.80295,0.80295,0.80285,0.80285,373099993.0
2008-04-22 06:49:00,0.80285,0.8029,0.80285,0.8029,220500000.0
2008-04-22 06:50:00,0.8029,0.8029,0.8029,0.8029,746400001.0
2008-04-22 06:51:00,0.8029,0.8029,0.8028,0.8029,590600000.0
2008-04-22 06:52:00,0.8029,0.80295,0.80285,0.8029,488299999.0
2008-04-22 06:53:00,0.8029,0.8029,0.80285,0.80285,33300000.0
2008-04-22 06:54:00,0.80285,0.80285,0.80265,0.8028,471299991.0
2008-04-22 06:55:00,0.8028,0.8028,0.8028,0.8028,519399985.0
2008-04-22 06:56:00,0.8028,0.8028,0.80275,0.8028,334099993.0
2008-04-22 06:57:00,0.8028,0.8028,0.8026,0.8028,477400012.0
2008-04-22 06:58:00,0.8028,0.8028,0.8028,0.8028,674700004.0
2008-04-22 06:59:00,0.8028,0.8028,0.8028,0.8028,1480199977.0
2008-04-22 07:00:00,0.8028,0.8029,0.8028,0.8028,766500010.0
2008-04-22 07:01:00,0.8028,0.8029,0.8028,0.80285,207100000.0
2008-04-22 07:02:00,0.80285,0.8029,0.8028,0.8029,324600000.0
2008-04-22 07:03:00,0.8029,0.8029,0.80285,0.8029,85200000.0
2008-04-22 07:04:00,0.8029,0.8029,0.8029,0.8029,173400000.0
2008-04-22 07:05:00,0.8029,0.8029,0.8029,0.8029,182800000.0
2008-04-22 07:06:00,0.8029,0.8029,0.8029,0.8029,126400000.0
2008-04-22 07:07:00,0.8029,0.8029,0.8028,0.80285,154799999.0
2008-04-22 07:08:00,0.80285,0.80305,0.8028,0.803,550800000.0
2008-04-22 07:09:00,0.803,0.803,0.8028,0.8029,139000001.0
2008-04-22 07:10:00,0.8029,0.80295,0.80285,0.80295,406499996.0
2008-04-22 07:11:00,0.80295,0.803,0.8028,0.8028,1809700004.0
2008-04-22 07:12:00,0.8028,0.8029,0.8028,0.8029,568100001.0
2008-04-22 07:13:00,0.80285,0.80295,0.80285,0.80295,69600000.0
2008-04-22 07:14:00,0.80295,0.803,0.8029,0.803,213399999.0
2008-04-22 07:15:00,0.803,0.8031,0.8028,0.80305,996000008.0
2008-04-22 07:16:00,0.80305,0.8031,0.803,0.803,382599996.0
2008-04-22 07:17:00,0.803,0.8031,0.8029,0.803,920099995.0
2008-04-22 07:18:00,0.803,0.803,0.80295,0.80295,175000000.0
2008-04-22 07:19:00,0.80295,0.80295,0.8029,0.8029,351599997.0
2008-04-22 07:20:00,0.8029,0.8029,0.80265,0.80265,436099999.0
2008-04-22 07:21:00,0.80265,0.8027,0.8026,0.8026,252100000.0
2008-04-22 07:22:00,0.8026,0.8028,0.80255,0.8027,465900003.0
2008-04-22 07:23:00,0.8027,0.8028,0.80255,0.8027,1204900016.0
2008-04-22 07:24:00,0.8027,0.8028,0.8027,0.8027,1127900012.0
2008-04-22 07:25:00,0.8027,0.8028,0.8019,0.80195,2055300012.0
2008-04-22 07:26:00,0.802,0.8022,0.8011,0.8012,1347799995.0
2008-04-22 07:27:00,0.8013,0.8017,0.8012,0.8017,1347799995.0
2008-04-22 07:28:00,0.8016,0.8019,0.8016,0.8017,1347799995.0
2008-04-22 07:29:00,0.8016,0.8019,0.8016,0.8019,1347799995.0
2008-04-22 07:30:00,0.802,0.802,0.8017,0.8017,1347799995.0
2008-04-22 07:31:00,0.8018,0.8019,0.8017,0.8017,1347799995.0
2008-04-22 07:32:00,0.8018,0.8018,0.8013,0.80145,1347799995.0
2008-04-22 07:33:00,0.80145,0.8015,0.8013,0.80135,1960999983.0
2008-04-22 07:34:00,0.80135,0.8015,0.80135,0.8015,584499997.0
2008-04-22 07:35:00,0.8015,0.8019,0.80145,0.8019,1332599995.0
2008-04-22 07:36:00,0.8019,0.802,0.8016,0.8016,1547000006.0
2008-04-22 07:37:00,0.8016,0.8018,0.80155,0.8017,1783700008.0
2008-04-22 07:38:00,0.8017,0.8018,0.8016,0.8018,1705099997.0
2008-04-22 07:39:00,0.8017,0.8019,0.8017,0.8018,2003100067.0
2008-04-22 07:40:00,0.8017,0.8019,0.8015,0.8016,2003100067.0
2008-04-22 07:41:00,0.8016,0.8016,0.8016,0.8016,2003100067.0
2008-04-22 07:42:00,0.8016,0.8016,0.8016,0.8016,1584900029.0
2008-04-22 07:43:00,0.8016,0.8016,0.80145,0.8015,986700025.0
2008-04-22 07:44:00,0.80145,0.80145,0.8013,0.8014,1597800011.0
2008-04-22 07:45:00,0.8014,0.80145,0.8013,0.8014,1324599992.0
2008-04-22 07:46:00,0.8015,0.8016,0.8015,0.8016,1588499993.0
2008-04-22 07:47:00,0.8015,0.8017,0.8015,0.8017,1588499993.0
2008-04-22 07:48:00,0.8016,0.8018,0.8015,0.80155,1588499993.0
2008-04-22 07:49:00,0.8015,0.8016,0.8014,0.8015,620800005.0
2008-04-22 07:50:00,0.8015,0.8015,0.8014,0.8014,620800005.0
2008-04-22 07:51:00,0.8014,0.80145,0.80135,0.80135,1537299980.0
2008-04-22 07:52:00,0.80135,0.80135,0.8012,0.8012,1874400000.0
2008-04-22 07:53:00,0.8012,0.8012,0.801,0.8011,2031700000.0
2008-04-22 07:54:00,0.8011,0.8013,0.8011,0.8013,1366599987.0
2008-04-22 07:55:00,0.8014,0.8015,0.8013,0.8013,2065299994.0
2008-04-22 07:56:00,0.8014,0.8015,0.8012,0.80125,2065299994.0
2008-04-22 07:57:00,0.8013,0.80155,0.8012,0.8015,1079799999.0
2008-04-22 07:58:00,0.8014,0.8016,0.8014,0.8014,1785999983.0
2008-04-22 07:59:00,0.8015,0.8016,0.8015,0.8016,1785999983.0
2008-04-22 08:00:00,0.80165,0.8017,0.8015,0.80155,509099999.0
2008-04-22 08:01:00,0.80155,0.802,0.80155,0.8018,554699998.0
2008-04-22 08:02:00,0.8018,0.8018,0.8015,0.80155,1152899997.0
2008-04-22 08:03:00,0.80155,0.8016,0.80145,0.8016,1118499990.0
2008-04-22 08:04:00,0.8016,0.80165,0.8015,0.8015,971899993.0
2008-04-22 08:05:00,0.8015,0.80155,0.8015,0.80155,487699995.0
2008-04-22 08:06:00,0.80155,0.80155,0.80145,0.80145,774500002.0
2008-04-22 08:07:00,0.8015,0.8015,0.8012,0.8012,480200000.0
2008-04-22 08:08:00,0.8013,0.80135,0.8012,0.8012,480200000.0
2008-04-22 08:09:00,0.8012,0.80155,0.8012,0.8014,874300000.0
2008-04-22 08:10:00,0.80135,0.8014,0.80115,0.8012,1461099998.0
2008-04-22 08:11:00,0.8012,0.8015,0.8012,0.8015,1309300001.0
2008-04-22 08:12:00,0.8015,0.8017,0.8015,0.80165,1437699979.0
2008-04-22 08:13:00,0.80165,0.80165,0.80155,0.8016,533899995.0
2008-04-22 08:14:00,0.8016,0.8017,0.8016,0.8016,1641399981.0
2008-04-22 08:15:00,0.8016,0.8017,0.8015,0.8016,1175200002.0
2008-04-22 08:16:00,0.8016,0.80175,0.8015,0.80175,1329699994.0
2008-04-22 08:17:00,0.80175,0.80215,0.80175,0.80205,929500007.0
2008-04-22 08:18:00,0.80205,0.80205,0.80195,0.80205,397900000.0
2008-04-22 08:19:00,0.80205,0.80215,0.802,0.802,373500008.0
2008-04-22 08:20:00,0.802,0.80215,0.802,0.8021,748000011.0
2008-04-22 08:21:00,0.8021,0.8022,0.80205,0.8021,768599999.0
2008-04-22 08:22:00,0.8021,0.8022,0.80205,0.8022,378900000.0
2008-04-22 08:23:00,0.8022,0.80225,0.8022,0.80225,304500000.0
2008-04-22 08:24:00,0.80225,0.80225,0.8022,0.8022,380600000.0
2008-04-22 08:25:00,0.8022,0.80225,0.8022,0.8022,539000000.0
2008-04-22 08:26:00,0.8022,0.8022,0.8021,0.80215,209200000.0
2008-04-22 08:27:00,0.80215,0.80225,0.8021,0.80215,1543900006.0
2008-04-22 08:28:00,0.80215,0.8022,0.8021,0.80215,1413500000.0
2008-04-22 08:29:00,0.80215,0.80215,0.8021,0.8021,1105399998.0
2008-04-22 08:30:00,0.8021,0.8021,0.8021,0.8021,435900000.0
2008-04-22 08:31:00,0.8021,0.8021,0.8018,0.802,1175699998.0
2008-04-22 08:32:00,0.802,0.80215,0.80185,0.8021,1393099996.0
2008-04-22 08:33:00,0.80215,0.8023,0.8021,0.8023,598600004.0
2008-04-22 08:34:00,0.8023,0.8023,0.80225,0.8023,438800000.0
2008-04-22 08:35:00,0.8023,0.8023,0.80225,0.8023,533800000.0
2008-04-22 08:36:00,0.8023,0.8023,0.8023,0.8023,30900000.0
2008-04-22 08:37:00,0.8023,0.8023,0.8023,0.8023,19400000.0
2008-04-22 08:38:00,0.8023,0.8024,0.8023,0.8024,82400000.0
2008-04-22 08:39:00,0.8024,0.8025,0.8024,0.8025,89700000.0
2008-04-22 08:40:00,0.8025,0.803,0.8025,0.803,72900000.0
2008-04-22 08:41:00,0.803,0.8033,0.80295,0.80325,245200000.0
2008-04-22 08:42:00,0.80325,0.8033,0.80295,0.8031,247900000.0
2008-04-22 08:43:00,0.80305,0.8031,0.8029,0.80305,283500000.0
2008-04-22 08:44:00,0.8031,0.80315,0.8029,0.803,426300001.0
2008-04-22 08:45:00,0.803,0.803,0.8028,0.80285,198100000.0
2008-04-22 08:46:00,0.80285,0.80295,0.8028,0.80285,343400000.0
2008-04-22 08:47:00,0.80285,0.803,0.80285,0.80295,75500000.0
2008-04-22 08:48:00,0.80295,0.8032,0.80295,0.8031,91700000.0
2008-04-22 08:49:00,0.8031,0.8031,0.80295,0.803,125600000.0
2008-04-22 08:50:00,0.803,0.803,0.80285,0.8029,150000000.0
2008-04-22 08:51:00,0.8029,0.8029,0.8026,0.8026,250000000.0
2008-04-22 08:52:00,0.8026,0.8026,0.8022,0.8023,159300000.0
2008-04-22 08:53:00,0.8023,0.8023,0.802,0.8021,516899999.0
2008-04-22 08:54:00,0.8021,0.80225,0.8021,0.8022,498200000.0
2008-04-22 08:55:00,0.8022,0.8023,0.80205,0.80215,205100000.0
2008-04-22 08:56:00,0.80215,0.8022,0.8017,0.8018,337500000.0
2008-04-22 08:57:00,0.8018,0.8018,0.8016,0.8017,106600000.0
2008-04-22 08:58:00,0.80165,0.802,0.80165,0.802,98100000.0
2008-04-22 08:59:00,0.802,0.8021,0.802,0.8021,317000000.0
2008-04-22 09:00:00,0.8021,0.8021,0.80195,0.802,92600000.0
2008-04-22 09:01:00,0.802,0.8022,0.802,0.8022,205900000.0
2008-04-22 09:02:00,0.8022,0.8023,0.8021,0.8021,392300000.0
2008-04-22 09:03:00,0.8021,0.80215,0.802,0.802,87900000.0
2008-04-22 09:04:00,0.802,0.80215,0.80195,0.8021,155400000.0
2008-04-22 09:05:00,0.8021,0.80235,0.8021,0.8022,164900000.0
2008-04-22 09:06:00,0.8022,0.80225,0.8021,0.8021,129800000.0
2008-04-22 09:07:00,0.8021,0.8022,0.80185,0.80195,191800000.0
2008-04-22 09:08:00,0.80195,0.80195,0.8017,0.8017,390600000.0
2008-04-22 09:09:00,0.80175,0.8019,0.80175,0.8019,80000000.0
2008-04-22 09:10:00,0.8019,0.80205,0.80185,0.802,84200000.0
2008-04-22 09:11:00,0.802,0.8021,0.80185,0.8021,66500000.0
2008-04-22 09:12:00,0.8021,0.8023,0.80205,0.8023,79300000.0
2008-04-22 09:13:00,0.8023,0.8027,0.8023,0.80265,81100000.0
2008-04-22 09:14:00,0.80265,0.80265,0.8025,0.8026,122100000.0
2008-04-22 09:15:00,0.8026,0.80265,0.80255,0.8026,54200000.0
2008-04-22 09:16:00,0.8026,0.80275,0.8025,0.80275,97800000.0
2008-04-22 09:17:00,0.80275,0.8031,0.80275,0.8031,182400000.0
2008-04-22 09:18:00,0.8031,0.8032,0.8031,0.8032,113300000.0
2008-04-22 09:19:00,0.8032,0.80325,0.8031,0.80315,168700000.0
2008-04-22 09:20:00,0.80315,0.80315,0.80305,0.80305,138100000.0
2008-04-22 09:21:00,0.80305,0.8031,0.80295,0.803,176700000.0
2008-04-22 09:22:00,0.803,0.80305,0.8028,0.8028,78600000.0
2008-04-22 09:23:00,0.8028,0.80285,0.8027,0.80275,127600000.0
2008-04-22 09:24:00,0.80275,0.80275,0.8026,0.8027,119400000.0
2008-04-22 09:25:00,0.8027,0.8027,0.80255,0.80265,84100000.0
2008-04-22 09:26:00,0.80265,0.8028,0.80265,0.8028,82600000.0
2008-04-22 09:27:00,0.8028,0.80285,0.8027,0.80275,91900000.0
2008-04-22 09:28:00,0.80275,0.8028,0.8026,0.8027,105900000.0
2008-04-22 09:29:00,0.8027,0.8027,0.8026,0.8026,117200000.0
2008-04-22 09:30:00,0.8026,0.80275,0.80255,0.80275,166600000.0
2008-04-22 09:31:00,0.8027,0.8028,0.80265,0.8027,164100000.0
2008-04-22 09:32:00,0.8027,0.8028,0.8027,0.8028,97400000.0
2008-04-22 09:33:00,0.8028,0.8028,0.80255,0.8026,104500000.0
2008-04-22 09:34:00,0.8026,0.8027,0.8025,0.8026,183200000.0
2008-04-22 09:35:00,0.8026,0.8027,0.80245,0.8026,95800000.0
2008-04-22 09:36:00,0.80255,0.8026,0.80245,0.80255,58600000.0
2008-04-22 09:37:00,0.80255,0.80265,0.80245,0.8025,77700000.0
2008-04-22 09:38:00,0.8025,0.8025,0.80225,0.8023,73100000.0
2008-04-22 09:39:00,0.8023,0.8023,0.8022,0.8023,83900000.0
2008-04-22 09:40:00,0.8023,0.8023,0.80225,0.80225,44200000.0
2008-04-22 09:41:00,0.80225,0.8024,0.80225,0.8023,93900000.0
2008-04-22 09:42:00,0.8023,0.8023,0.80225,0.80225,95800000.0
2008-04-22 09:43:00,0.8023,0.8023,0.80215,0.8022,115300000.0
2008-04-22 09:44:00,0.8022,0.8023,0.80205,0.8021,174900000.0
2008-04-22 09:45:00,0.8021,0.80235,0.80205,0.8023,187300000.0
2008-04-22 09:46:00,0.8023,0.80245,0.80225,0.8023,116200000.0
2008-04-22 09:47:00,0.8023,0.80245,0.80215,0.8024,163000000.0
2008-04-22 09:48:00,0.8024,0.8025,0.80235,0.8024,107200000.0
2008-04-22 09:49:00,0.8024,0.80255,0.8024,0.8025,140100000.0
2008-04-22 09:50:00,0.8025,0.80255,0.80245,0.8025,75600000.0
2008-04-22 09:51:00,0.8025,0.8025,0.8025,0.8025,60000000.0
2008-04-22 09:52:00,0.8025,0.8025,0.8024,0.8025,50000000.0
2008-04-22 09:53:00,0.8025,0.8026,0.8024,0.8026,64700000.0
2008-04-22 09:54:00,0.8026,0.80275,0.8025,0.80265,76700000.0
2008-04-22 09:55:00,0.80265,0.8028,0.80265,0.80275,50500000.0
2008-04-22 09:56:00,0.80275,0.80295,0.80275,0.8029,57600000.0
2008-04-22 09:57:00,0.8029,0.80315,0.8029,0.8031,57300000.0
2008-04-22 09:58:00,0.8031,0.80315,0.803,0.803,76300000.0
2008-04-22 09:59:00,0.803,0.8034,0.80295,0.8034,70200000.0
2008-04-22 10:00:00,0.8034,0.8037,0.8034,0.8036,83000000.0
2008-04-22 10:01:00,0.8036,0.80365,0.8035,0.8035,70000000.0
2008-04-22 10:02:00,0.8035,0.8037,0.80345,0.8035,76600000.0
2008-04-22 10:03:00,0.8035,0.8037,0.8034,0.80345,84800000.0
2008-04-22 10:04:00,0.80345,0.8036,0.8034,0.8035,173900000.0
2008-04-22 10:05:00,0.8035,0.8036,0.8034,0.80355,67000000.0
2008-04-22 10:06:00,0.80355,0.8037,0.8035,0.8036,60400000.0
2008-04-22 10:07:00,0.8036,0.8038,0.8035,0.80365,69900000.0
2008-04-22 10:08:00,0.8037,0.8038,0.80365,0.80375,40000000.0
2008-04-22 10:09:00,0.80375,0.8041,0.80375,0.804,99700000.0
2008-04-22 10:10:00,0.804,0.80425,0.804,0.8041,69400000.0
2008-04-22 10:11:00,0.8041,0.8041,0.8036,0.80365,62300000.0
2008-04-22 10:12:00,0.80365,0.8038,0.80365,0.8038,62800000.0
2008-04-22 10:13:00,0.8038,0.8038,0.80365,0.8038,70000000.0
2008-04-22 10:14:00,0.8038,0.80425,0.80375,0.80425,87900000.0
2008-04-22 10:15:00,0.80425,0.80445,0.8041,0.8041,112300000.0
2008-04-22 10:16:00,0.8041,0.8042,0.804,0.804,79100000.0
2008-04-22 10:17:00,0.804,0.8043,0.8038,0.8041,132600000.0
2008-04-22 10:18:00,0.8041,0.80435,0.8041,0.8043,79700000.0
2008-04-22 10:19:00,0.8043,0.80435,0.8041,0.8041,75300000.0
2008-04-22 10:20:00,0.8041,0.80425,0.8041,0.8041,76200000.0
2008-04-22 10:21:00,0.8041,0.80415,0.804,0.80405,50700000.0
2008-04-22 10:22:00,0.80405,0.8042,0.8038,0.8038,70600000.0
2008-04-22 10:23:00,0.8038,0.8038,0.8033,0.80345,257500001.0
2008-04-22 10:24:00,0.80345,0.80375,0.8034,0.80375,76900000.0
2008-04-22 10:25:00,0.80375,0.804,0.8037,0.804,91000000.0
2008-04-22 10:26:00,0.804,0.8041,0.804,0.80405,78700000.0
2008-04-22 10:27:00,0.80405,0.8042,0.804,0.804,58300000.0
2008-04-22 10:28:00,0.804,0.8042,0.804,0.8041,53900000.0
2008-04-22 10:29:00,0.8041,0.8042,0.8041,0.80415,196200000.0
2008-04-22 10:30:00,0.80415,0.80415,0.8039,0.8039,76600000.0
2008-04-22 10:31:00,0.8039,0.8041,0.8037,0.80385,145299998.0
2008-04-22 10:32:00,0.80385,0.8039,0.80375,0.8038,69200000.0
2008-04-22 10:33:00,0.8038,0.8038,0.8035,0.8036,115800000.0
2008-04-22 10:34:00,0.8036,0.80385,0.8036,0.80375,103100000.0
2008-04-22 10:35:00,0.80375,0.8038,0.8035,0.80355,64700000.0
2008-04-22 10:36:00,0.80355,0.8038,0.80355,0.80365,81700000.0
2008-04-22 10:37:00,0.80365,0.8037,0.80315,0.80315,87400000.0
2008-04-22 10:38:00,0.80315,0.8033,0.8031,0.80325,64500000.0
2008-04-22 10:39:00,0.80325,0.8033,0.8032,0.8033,47400000.0
2008-04-22 10:40:00,0.8033,0.80335,0.8031,0.8032,90000000.0
2008-04-22 10:41:00,0.80315,0.80375,0.80315,0.80375,64600000.0
2008-04-22 10:42:00,0.80375,0.804,0.80365,0.80395,101000000.0
2008-04-22 10:43:00,0.80395,0.80415,0.8039,0.80415,86500000.0
2008-04-22 10:44:00,0.80415,0.8042,0.804,0.80405,79900000.0
2008-04-22 10:45:00,0.80405,0.8041,0.804,0.8041,52700000.0
2008-04-22 10:46:00,0.8041,0.80415,0.80405,0.8041,44300000.0
2008-04-22 10:47:00,0.8041,0.8047,0.8041,0.8045,90800000.0
2008-04-22 10:48:00,0.8045,0.80465,0.8044,0.8044,77500000.0
2008-04-22 10:49:00,0.8044,0.8045,0.8043,0.8045,123200001.0
2008-04-22 10:50:00,0.8045,0.80455,0.8044,0.8044,73800000.0
2008-04-22 10:51:00,0.8044,0.8044,0.8043,0.80435,329900000.0
2008-04-22 10:52:00,0.80435,0.8045,0.8043,0.8044,88100000.0
2008-04-22 10:53:00,0.8044,0.8044,0.80415,0.80425,67700000.0
2008-04-22 10:54:00,0.80425,0.80425,0.8041,0.80415,55500000.0
2008-04-22 10:55:00,0.80415,0.8042,0.80395,0.80405,39800000.0
2008-04-22 10:56:00,0.80405,0.80435,0.80405,0.8043,64600000.0
2008-04-22 10:57:00,0.8043,0.8044,0.8043,0.8044,52500000.0
2008-04-22 10:58:00,0.8044,0.8045,0.80425,0.8044,100700000.0
2008-04-22 10:59:00,0.80435,0.80465,0.80435,0.80455,70200000.0
2008-04-22 11:00:00,0.80455,0.80465,0.8044,0.80445,86500000.0
2008-04-22 11:01:00,0.80445,0.8045,0.804,0.8041,89600000.0
2008-04-22 11:02:00,0.8041,0.80415,0.8035,0.8036,109900000.0
2008-04-22 11:03:00,0.8036,0.8038,0.8035,0.8036,88000000.0
2008-04-22 11:04:00,0.8036,0.80395,0.8034,0.80395,61700000.0
2008-04-22 11:05:00,0.80395,0.804,0.8039,0.804,71600000.0
2008-04-22 11:06:00,0.804,0.804,0.80375,0.8039,253900000.0
2008-04-22 11:07:00,0.8039,0.8039,0.8037,0.8038,377700000.0
2008-04-22 11:08:00,0.8038,0.8038,0.8035,0.8035,58900000.0
2008-04-22 11:09:00,0.8035,0.80355,0.8033,0.8034,75700000.0
2008-04-22 11:10:00,0.8034,0.8038,0.8034,0.8038,69700000.0
2008-04-22 11:11:00,0.8038,0.80415,0.8038,0.8041,113799999.0
2008-04-22 11:12:00,0.8041,0.8042,0.804,0.80415,60100000.0
2008-04-22 11:13:00,0.80415,0.80415,0.804,0.80405,156799999.0
2008-04-22 11:14:00,0.80405,0.8041,0.804,0.8041,319599995.0
2008-04-22 11:15:00,0.8041,0.8045,0.8041,0.8043,88600000.0
2008-04-22 11:16:00,0.8043,0.8043,0.804,0.8041,240700000.0
2008-04-22 11:17:00,0.8041,0.8045,0.8041,0.8045,477300001.0
2008-04-22 11:18:00,0.8045,0.805,0.80445,0.805,259900000.0
2008-04-22 11:19:00,0.805,0.805,0.8047,0.8047,257400000.0
2008-04-22 11:20:00,0.8047,0.8048,0.80445,0.8048,125599999.0
2008-04-22 11:21:00,0.8048,0.805,0.8047,0.8049,135400000.0
2008-04-22 11:22:00,0.8049,0.805,0.8045,0.80465,187200000.0
2008-04-22 11:23:00,0.80465,0.8047,0.8042,0.80425,181300000.0
2008-04-22 11:24:00,0.80425,0.8045,0.80425,0.80435,91500000.0
2008-04-22 11:25:00,0.80435,0.8044,0.8043,0.8044,70900000.0
2008-04-22 11:26:00,0.8044,0.8044,0.8039,0.8039,211400002.0
2008-04-22 11:27:00,0.8039,0.8042,0.80385,0.8042,78800000.0
2008-04-22 11:28:00,0.8042,0.8046,0.8042,0.8046,147700000.0
2008-04-22 11:29:00,0.8046,0.8049,0.80455,0.8047,194100000.0
2008-04-22 11:30:00,0.80465,0.8047,0.8043,0.8043,97600000.0
2008-04-22 11:31:00,0.8043,0.80435,0.80415,0.8042,42500000.0
2008-04-22 11:32:00,0.8042,0.8043,0.80415,0.80425,101500000.0
2008-04-22 11:33:00,0.80425,0.80435,0.8042,0.8043,71000000.0
2008-04-22 11:34:00,0.8043,0.80435,0.8042,0.80425,47900000.0
2008-04-22 11:35:00,0.80425,0.80445,0.8042,0.80435,53900000.0
2008-04-22 11:36:00,0.80435,0.8044,0.8043,0.8044,59000000.0
2008-04-22 11:37:00,0.8044,0.8046,0.8044,0.8044,79400000.0
2008-04-22 11:38:00,0.8044,0.80445,0.8043,0.8043,193700000.0
2008-04-22 11:39:00,0.8043,0.8044,0.8043,0.8044,35000000.0
2008-04-22 11:40:00,0.8044,0.8044,0.8041,0.8042,111600000.0
2008-04-22 11:41:00,0.8042,0.8043,0.80415,0.80425,76100000.0
2008-04-22 11:42:00,0.80425,0.80425,0.8042,0.8042,53400000.0
2008-04-22 11:43:00,0.8042,0.8043,0.8042,0.80425,148500000.0
2008-04-22 11:44:00,0.80425,0.8043,0.8041,0.8042,262200000.0
2008-04-22 11:45:00,0.8042,0.8042,0.80395,0.80395,77200000.0
2008-04-22 11:46:00,0.80395,0.804,0.8038,0.8038,166300000.0
2008-04-22 11:47:00,0.8038,0.8038,0.8038,0.8038,473600000.0
2008-04-22 11:48:00,0.8038,0.8039,0.8038,0.80385,71900000.0
2008-04-22 11:49:00,0.80385,0.80405,0.80385,0.804,36900000.0
2008-04-22 11:50:00,0.804,0.804,0.8038,0.80385,160700000.0
2008-04-22 11:51:00,0.80385,0.80385,0.8038,0.8038,276500000.0
2008-04-22 11:52:00,0.8038,0.80385,0.80375,0.8038,65000000.0
2008-04-22 11:53:00,0.8038,0.80385,0.80375,0.80385,34400000.0
2008-04-22 11:54:00,0.80385,0.8039,0.8038,0.80385,35700000.0
2008-04-22 11:55:00,0.8038,0.80385,0.8037,0.8038,60600000.0
2008-04-22 11:56:00,0.8038,0.80385,0.80375,0.80385,52800000.0
2008-04-22 11:57:00,0.80385,0.80385,0.80375,0.8038,50400000.0
2008-04-22 11:58:00,0.8038,0.80385,0.8038,0.8038,57600000.0
2008-04-22 11:59:00,0.8038,0.80385,0.8037,0.8037,64000000.0
2008-04-22 12:00:00,0.8037,0.8037,0.8036,0.80365,43700000.0
2008-04-22 12:01:00,0.80365,0.8037,0.80365,0.80365,17200000.0
2008-04-22 12:02:00,0.80365,0.80365,0.8032,0.8032,143100000.0
2008-04-22 12:03:00,0.8033,0.8033,0.8029,0.8029,398000000.0
2008-04-22 12:04:00,0.8029,0.8031,0.80275,0.8028,106500000.0
2008-04-22 12:05:00,0.8028,0.8028,0.8027,0.8027,119800000.0
2008-04-22 12:06:00,0.8027,0.8028,0.8026,0.80265,199400000.0
2008-04-22 12:07:00,0.80265,0.8027,0.8024,0.8025,84500000.0
2008-04-22 12:08:00,0.8025,0.8025,0.8022,0.8023,119900000.0
2008-04-22 12:09:00,0.8023,0.80255,0.8023,0.8024,79100000.0
2008-04-22 12:10:00,0.8024,0.80265,0.8024,0.8026,70100000.0
2008-04-22 12:11:00,0.8026,0.80265,0.8025,0.8026,110000000.0
2008-04-22 12:12:00,0.8026,0.8026,0.8023,0.80235,108900000.0
2008-04-22 12:13:00,0.80235,0.8024,0.80215,0.8023,93500000.0
2008-04-22 12:14:00,0.8023,0.80265,0.8023,0.80265,227400000.0
2008-04-22 12:15:00,0.80265,0.80275,0.8024,0.80245,1378499994.0
2008-04-22 12:16:00,0.80245,0.80245,0.8023,0.8023,44300000.0
2008-04-22 12:17:00,0.8023,0.8024,0.80225,0.8024,45600000.0
2008-04-22 12:18:00,0.8024,0.8026,0.80235,0.80245,57300000.0
2008-04-22 12:19:00,0.80245,0.8025,0.8023,0.8023,58100000.0
2008-04-22 12:20:00,0.8023,0.8025,0.8023,0.8024,74500000.0
2008-04-22 12:21:00,0.8024,0.8024,0.80215,0.8022,69800000.0
2008-04-22 12:22:00,0.8022,0.8022,0.802,0.802,159500000.0
2008-04-22 12:23:00,0.802,0.8024,0.8019,0.8024,123400000.0
2008-04-22 12:24:00,0.8024,0.8024,0.8022,0.8024,71700000.0
2008-04-22 12:25:00,0.8024,0.8024,0.8022,0.8023,61700000.0
2008-04-22 12:26:00,0.8023,0.8023,0.8022,0.80225,44100000.0
2008-04-22 12:27:00,0.80225,0.8023,0.8022,0.80225,50200000.0
2008-04-22 12:28:00,0.80225,0.8023,0.8022,0.8022,44800000.0
2008-04-22 12:29:00,0.8022,0.8022,0.802,0.80205,35300000.0
2008-04-22 12:30:00,0.80205,0.80205,0.8017,0.80195,124200000.0
2008-04-22 12:31:00,0.80195,0.802,0.8018,0.80185,66100000.0
2008-04-22 12:32:00,0.80185,0.8019,0.80165,0.8019,56200000.0
2008-04-22 12:33:00,0.8019,0.80205,0.8018,0.802,60100000.0
2008-04-22 12:34:00,0.802,0.8021,0.8019,0.8021,105900000.0
2008-04-22 12:35:00,0.8021,0.8023,0.8021,0.8023,58100000.0
2008-04-22 12:36:00,0.8023,0.8024,0.80225,0.8023,36200000.0
2008-04-22 12:37:00,0.8023,0.80235,0.80215,0.8022,49700000.0
2008-04-22 12:38:00,0.8022,0.8022,0.8022,0.8022,36300000.0
2008-04-22 12:39:00,0.8022,0.8022,0.802,0.8021,39600000.0
2008-04-22 12:40:00,0.8021,0.8023,0.8021,0.80225,46600000.0
2008-04-22 12:41:00,0.80225,0.80225,0.80205,0.80205,40500000.0
2008-04-22 12:42:00,0.80205,0.8022,0.80205,0.80215,33300000.0
2008-04-22 12:43:00,0.80215,0.80235,0.8021,0.80235,75300000.0
2008-04-22 12:44:00,0.80235,0.80235,0.8023,0.8023,27300000.0
2008-04-22 12:45:00,0.8023,0.80235,0.8023,0.8023,28500000.0
2008-04-22 12:46:00,0.8023,0.8025,0.8023,0.8024,91300000.0
2008-04-22 12:47:00,0.8024,0.8024,0.8023,0.8024,71700000.0
2008-04-22 12:48:00,0.8024,0.80245,0.8024,0.8024,36400000.0
2008-04-22 12:49:00,0.8024,0.8024,0.80235,0.80235,20700000.0
2008-04-22 12:50:00,0.80235,0.8024,0.80225,0.80225,47800000.0
2008-04-22 12:51:00,0.80225,0.80235,0.8017,0.8017,80900000.0
2008-04-22 12:52:00,0.8017,0.8019,0.8016,0.80185,67100000.0
2008-04-22 12:53:00,0.80185,0.8019,0.8017,0.80185,62300000.0
2008-04-22 12:54:00,0.80185,0.8021,0.80185,0.8021,110600000.0
2008-04-22 12:55:00,0.8021,0.8022,0.802,0.802,60200000.0
2008-04-22 12:56:00,0.802,0.8021,0.802,0.802,33800000.0
2008-04-22 12:57:00,0.802,0.80205,0.8019,0.80195,66600000.0
2008-04-22 12:58:00,0.80195,0.802,0.80165,0.8017,59500000.0
2008-04-22 12:59:00,0.8017,0.8019,0.8017,0.8018,72300000.0
2008-04-22 13:00:00,0.80185,0.80185,0.80175,0.8018,71300000.0
2008-04-22 13:01:00,0.8018,0.8019,0.8018,0.8019,58200000.0
2008-04-22 13:02:00,0.8019,0.8019,0.8015,0.80155,87500000.0
2008-04-22 13:03:00,0.80155,0.8018,0.80155,0.80155,87000000.0
2008-04-22 13:04:00,0.80155,0.8016,0.8014,0.8014,64600000.0
2008-04-22 13:05:00,0.8014,0.8014,0.8012,0.8014,50500000.0
2008-04-22 13:06:00,0.8014,0.8015,0.8014,0.8015,48500000.0
2008-04-22 13:07:00,0.8015,0.8016,0.8015,0.8016,90600000.0
2008-04-22 13:08:00,0.8016,0.8018,0.8016,0.80175,96000000.0
2008-04-22 13:09:00,0.8018,0.80185,0.80165,0.8018,68700000.0
2008-04-22 13:10:00,0.8018,0.80185,0.8018,0.8018,27600000.0
2008-04-22 13:11:00,0.8018,0.80185,0.8016,0.80185,68300000.0
2008-04-22 13:12:00,0.8018,0.8019,0.8018,0.8019,64700000.0
2008-04-22 13:13:00,0.8019,0.802,0.8018,0.802,106500000.0
2008-04-22 13:14:00,0.8019,0.80195,0.8017,0.8018,169700000.0
2008-04-22 13:15:00,0.8018,0.8018,0.8013,0.8013,98100000.0
2008-04-22 13:16:00,0.8013,0.8016,0.8013,0.80155,78400000.0
2008-04-22 13:17:00,0.80155,0.80165,0.8015,0.80155,74300000.0
2008-04-22 13:18:00,0.80155,0.8016,0.8015,0.80155,36200000.0
2008-04-22 13:19:00,0.80155,0.8016,0.8015,0.8015,43700000.0
2008-04-22 13:20:00,0.8015,0.8015,0.8012,0.80125,73800000.0
2008-04-22 13:21:00,0.8013,0.8016,0.80125,0.8016,61300000.0
2008-04-22 13:22:00,0.8016,0.80165,0.8016,0.8016,55000000.0
2008-04-22 13:23:00,0.8016,0.8016,0.8014,0.8015,75199999.0
2008-04-22 13:24:00,0.8015,0.8017,0.80145,0.8017,70700000.0
2008-04-22 13:25:00,0.8017,0.8017,0.8016,0.8017,235499994.0
2008-04-22 13:26:00,0.8017,0.8017,0.8016,0.8017,29700000.0
2008-04-22 13:27:00,0.8017,0.8017,0.8016,0.8017,145600000.0
2008-04-22 13:28:00,0.8017,0.8017,0.8013,0.8013,65000000.0
2008-04-22 13:29:00,0.8013,0.8015,0.8011,0.8013,78100000.0
2008-04-22 13:30:00,0.80135,0.80135,0.8004,0.8005,171600000.0
2008-04-22 13:31:00,0.8004,0.8007,0.8003,0.8006,549399998.0
2008-04-22 13:32:00,0.8006,0.80075,0.8005,0.80055,67700000.0
2008-04-22 13:33:00,0.80055,0.8007,0.8005,0.80065,55100000.0
2008-04-22 13:34:00,0.80065,0.80065,0.8003,0.80045,68400000.0
2008-04-22 13:35:00,0.80045,0.80045,0.8003,0.8003,54500000.0
2008-04-22 13:36:00,0.8003,0.8003,0.7997,0.7998,108300000.0
2008-04-22 13:37:00,0.7998,0.7999,0.7998,0.7999,101700000.0
2008-04-22 13:38:00,0.7999,0.80005,0.79985,0.7999,134200000.0
2008-04-22 13:39:00,0.7999,0.8,0.7998,0.8,121299999.0
2008-04-22 13:40:00,0.8,0.8002,0.8,0.8001,194500000.0
2008-04-22 13:41:00,0.8001,0.8003,0.8001,0.8002,164500000.0
2008-04-22 13:42:00,0.8002,0.8003,0.8001,0.8003,76700000.0
2008-04-22 13:43:00,0.8003,0.8003,0.80025,0.8003,52500000.0
2008-04-22 13:44:00,0.8003,0.8006,0.8003,0.8006,89200000.0
2008-04-22 13:45:00,0.8006,0.8006,0.8005,0.8005,49600000.0
2008-04-22 13:46:00,0.8005,0.8006,0.80045,0.80055,41300000.0
2008-04-22 13:47:00,0.80055,0.8006,0.80055,0.80055,21600000.0
2008-04-22 13:48:00,0.80055,0.8006,0.8005,0.8006,85800000.0
2008-04-22 13:49:00,0.8006,0.80095,0.80055,0.80095,79400000.0
2008-04-22 13:50:00,0.80095,0.8011,0.8009,0.8009,67000000.0
2008-04-22 13:51:00,0.8009,0.8009,0.8008,0.8008,63700000.0
2008-04-22 13:52:00,0.8008,0.8008,0.8007,0.8008,47500000.0
2008-04-22 13:53:00,0.8008,0.80105,0.8008,0.80085,64100000.0
2008-04-22 13:54:00,0.80085,0.8009,0.8007,0.8007,60700000.0
2008-04-22 13:55:00,0.8007,0.8007,0.8006,0.80065,53300000.0
2008-04-22 13:56:00,0.80065,0.80065,0.8005,0.8006,39800000.0
2008-04-22 13:57:00,0.8006,0.8007,0.8005,0.8005,59300000.0
2008-04-22 13:58:00,0.8005,0.80055,0.8003,0.8003,124100000.0
2008-04-22 13:59:00,0.8003,0.8006,0.80025,0.8006,142400000.0
2008-04-22 14:00:00,0.8006,0.8006,0.8005,0.8005,27700000.0
2008-04-22 14:01:00,0.8005,0.8005,0.8002,0.8003,70200000.0
2008-04-22 14:02:00,0.8003,0.8003,0.8,0.80005,54300000.0
2008-04-22 14:03:00,0.80005,0.80015,0.80005,0.80015,34400000.0
2008-04-22 14:04:00,0.80015,0.8002,0.8001,0.8002,37800000.0
2008-04-22 14:05:00,0.8002,0.8002,0.80015,0.8002,34900000.0
2008-04-22 14:06:00,0.8002,0.8002,0.80015,0.8002,35000000.0
2008-04-22 14:07:00,0.8002,0.8004,0.8002,0.80035,259799997.0
2008-04-22 14:08:00,0.80035,0.80035,0.80015,0.80015,51600000.0
2008-04-22 14:09:00,0.80015,0.8002,0.8,0.8001,60300000.0
2008-04-22 14:10:00,0.8001,0.8002,0.80005,0.8001,61200000.0
2008-04-22 14:11:00,0.8001,0.8001,0.79995,0.80005,74100000.0
2008-04-22 14:12:00,0.80005,0.8002,0.8,0.8001,58700000.0
2008-04-22 14:13:00,0.8001,0.8001,0.7999,0.8,98700000.0
2008-04-22 14:14:00,0.8,0.80015,0.7999,0.7999,70000000.0
2008-04-22 14:15:00,0.7999,0.7999,0.7992,0.7994,86800000.0
2008-04-22 14:16:00,0.7994,0.7994,0.7987,0.7988,97300000.0
2008-04-22 14:17:00,0.7988,0.7988,0.7986,0.79865,67900000.0
2008-04-22 14:18:00,0.79865,0.7987,0.7981,0.7981,161300000.0
2008-04-22 14:19:00,0.7981,0.7983,0.798,0.7983,106200000.0
2008-04-22 14:20:00,0.7983,0.7984,0.7983,0.7984,30700000.0
2008-04-22 14:21:00,0.7984,0.7986,0.7984,0.7985,125000000.0
2008-04-22 14:22:00,0.7985,0.79895,0.7985,0.79885,128999999.0
2008-04-22 14:23:00,0.79885,0.79895,0.7987,0.79895,148200000.0
2008-04-22 14:24:00,0.79895,0.799,0.7988,0.7989,295800002.0
2008-04-22 14:25:00,0.79885,0.7989,0.7988,0.7988,195499998.0
2008-04-22 14:26:00,0.7988,0.7991,0.79875,0.7991,228600000.0
2008-04-22 14:27:00,0.7991,0.7993,0.7991,0.7992,169600000.0
2008-04-22 14:28:00,0.7992,0.79945,0.79915,0.79945,698599999.0
2008-04-22 14:29:00,0.79945,0.7996,0.7994,0.7995,299199995.0
2008-04-22 14:30:00,0.7995,0.7995,0.7992,0.79925,79600000.0
2008-04-22 14:31:00,0.79925,0.79935,0.7991,0.7993,89100000.0
2008-04-22 14:32:00,0.7993,0.79935,0.79915,0.7992,84500000.0
2008-04-22 14:33:00,0.7992,0.79925,0.7991,0.7992,101300000.0
2008-04-22 14:34:00,0.7992,0.7992,0.7992,0.7992,45800000.0
2008-04-22 14:35:00,0.7992,0.7992,0.7991,0.7992,81900000.0
2008-04-22 14:36:00,0.7992,0.7993,0.79915,0.7993,81200000.0
2008-04-22 14:37:00,0.7993,0.7994,0.7992,0.7993,57200000.0
2008-04-22 14:38:00,0.7993,0.7993,0.7992,0.7993,80500000.0
2008-04-22 14:39:00,0.7993,0.79935,0.7993,0.7993,47800000.0
2008-04-22 14:40:00,0.7993,0.7994,0.7993,0.7993,50800000.0
2008-04-22 14:41:00,0.7993,0.7993,0.7991,0.79915,131200000.0
2008-04-22 14:42:00,0.79915,0.79925,0.7991,0.7991,70400000.0
2008-04-22 14:43:00,0.7991,0.7991,0.79895,0.799,120100000.0
2008-04-22 14:44:00,0.799,0.79905,0.7989,0.7989,77400000.0
2008-04-22 14:45:00,0.7989,0.79895,0.7989,0.7989,41800000.0
2008-04-22 14:46:00,0.7989,0.79895,0.7989,0.7989,71200000.0
2008-04-22 14:47:00,0.7989,0.7989,0.79885,0.79885,70500000.0
2008-04-22 14:48:00,0.79885,0.799,0.7988,0.79895,82800000.0
2008-04-22 14:49:00,0.79895,0.7991,0.79895,0.7991,44400000.0
2008-04-22 14:50:00,0.7991,0.7992,0.799,0.7992,180200000.0
2008-04-22 14:51:00,0.7992,0.79935,0.7992,0.7993,96000000.0
2008-04-22 14:52:00,0.7993,0.7994,0.7991,0.7992,96400000.0
2008-04-22 14:53:00,0.7992,0.7993,0.7992,0.79925,32000000.0
2008-04-22 14:54:00,0.79925,0.79925,0.7991,0.7992,83100000.0
2008-04-22 14:55:00,0.7992,0.7992,0.7992,0.7992,32000000.0
2008-04-22 14:56:00,0.7992,0.7992,0.79915,0.7992,33400000.0
2008-04-22 14:57:00,0.7992,0.7993,0.7992,0.7993,63800000.0
2008-04-22 14:58:00,0.7993,0.7994,0.7992,0.79935,175400000.0
2008-04-22 14:59:00,0.79935,0.7995,0.79935,0.79945,47400000.0
2008-04-22 15:00:00,0.79945,0.7997,0.7994,0.7996,65400000.0
2008-04-22 15:01:00,0.7996,0.7997,0.79945,0.7996,67800000.0
2008-04-22 15:02:00,0.7996,0.79965,0.79935,0.7994,60200000.0
2008-04-22 15:03:00,0.7994,0.79955,0.7994,0.7995,130200000.0
2008-04-22 15:04:00,0.79955,0.79975,0.79955,0.79975,104600000.0
2008-04-22 15:05:00,0.79975,0.7999,0.79975,0.79985,87600000.0
2008-04-22 15:06:00,0.79985,0.7999,0.79975,0.7999,82000000.0
2008-04-22 15:07:00,0.7999,0.7999,0.7998,0.7998,122100000.0
2008-04-22 15:08:00,0.7998,0.7998,0.79975,0.7998,60400000.0
2008-04-22 15:09:00,0.7998,0.7998,0.7997,0.79975,60700000.0
2008-04-22 15:10:00,0.7997,0.79975,0.79955,0.79955,60700000.0
2008-04-22 15:11:00,0.79955,0.7996,0.7992,0.7992,115300000.0
2008-04-22 15:12:00,0.7992,0.7993,0.79915,0.7993,65800000.0
2008-04-22 15:13:00,0.7993,0.7994,0.79925,0.79935,94000000.0
2008-04-22 15:14:00,0.79935,0.79935,0.7992,0.79935,90000000.0
2008-04-22 15:15:00,0.79935,0.7996,0.7993,0.7995,50200000.0
2008-04-22 15:16:00,0.7995,0.79955,0.79945,0.7995,84100000.0
2008-04-22 15:17:00,0.7995,0.7995,0.79915,0.7993,126000000.0
2008-04-22 15:18:00,0.7993,0.79945,0.79925,0.7994,91000000.0
2008-04-22 15:19:00,0.7994,0.7996,0.7994,0.79945,74400000.0
2008-04-22 15:20:00,0.79945,0.7995,0.7993,0.79935,55600000.0
2008-04-22 15:21:00,0.79935,0.7994,0.7993,0.7993,39700000.0
2008-04-22 15:22:00,0.7993,0.79935,0.7992,0.7992,87500000.0
2008-04-22 15:23:00,0.7992,0.7992,0.79905,0.79905,117700000.0
2008-04-22 15:24:00,0.7991,0.7991,0.7989,0.799,106700000.0
2008-04-22 15:25:00,0.799,0.799,0.7986,0.7988,160700000.0
2008-04-22 15:26:00,0.7988,0.7988,0.7986,0.7987,146200000.0
2008-04-22 15:27:00,0.7987,0.7989,0.79865,0.7989,78900000.0
2008-04-22 15:28:00,0.7989,0.7989,0.7988,0.79885,50500000.0
2008-04-22 15:29:00,0.7988,0.7988,0.7986,0.7988,85400000.0
2008-04-22 15:30:00,0.7988,0.7988,0.7986,0.7987,93700000.0
2008-04-22 15:31:00,0.7987,0.7988,0.7985,0.7986,176100000.0
2008-04-22 15:32:00,0.7986,0.79875,0.7985,0.7986,103100000.0
2008-04-22 15:33:00,0.7986,0.7986,0.7985,0.7985,72300000.0
2008-04-22 15:34:00,0.7985,0.79875,0.79845,0.7987,74200000.0
2008-04-22 15:35:00,0.7987,0.79875,0.7986,0.7987,98500000.0
2008-04-22 15:36:00,0.7987,0.7989,0.7987,0.7989,78500000.0
2008-04-22 15:37:00,0.7989,0.7989,0.79875,0.7988,118200000.0
2008-04-22 15:38:00,0.7988,0.7989,0.7987,0.7989,136200000.0
2008-04-22 15:39:00,0.7989,0.79895,0.7988,0.79885,64600000.0
2008-04-22 15:40:00,0.7988,0.7989,0.7988,0.7988,64000000.0
2008-04-22 15:41:00,0.7988,0.79905,0.7988,0.799,83600001.0
2008-04-22 15:42:00,0.799,0.7991,0.7989,0.799,120300000.0
2008-04-22 15:43:00,0.799,0.799,0.79895,0.799,40000000.0
2008-04-22 15:44:00,0.799,0.7991,0.79895,0.7991,47200000.0
2008-04-22 15:45:00,0.7991,0.8,0.79905,0.7999,121900000.0
2008-04-22 15:46:00,0.7999,0.7999,0.79975,0.7998,126600000.0
2008-04-22 15:47:00,0.7998,0.8002,0.7998,0.8001,129199999.0
2008-04-22 15:48:00,0.8001,0.8002,0.7999,0.80015,194100000.0
2008-04-22 15:49:00,0.8001,0.8001,0.79995,0.79995,60200000.0
2008-04-22 15:50:00,0.79995,0.80005,0.79995,0.8,87300000.0
2008-04-22 15:51:00,0.8,0.8,0.7998,0.7998,61800000.0
2008-04-22 15:52:00,0.7998,0.79985,0.79965,0.7997,66800000.0
2008-04-22 15:53:00,0.7997,0.7999,0.79965,0.7997,71500000.0
2008-04-22 15:54:00,0.7997,0.7998,0.7996,0.7996,71300000.0
2008-04-22 15:55:00,0.7996,0.7996,0.7995,0.79955,121100000.0
2008-04-22 15:56:00,0.79955,0.7999,0.79955,0.7999,125800000.0
2008-04-22 15:57:00,0.7999,0.8,0.7999,0.8,98900000.0
2008-04-22 15:58:00,0.79995,0.80015,0.79995,0.8001,82400000.0
2008-04-22 15:59:00,0.8001,0.8003,0.79995,0.8001,168799998.0
2008-04-22 16:00:00,0.8001,0.80015,0.79985,0.7999,335599996.0
2008-04-22 16:01:00,0.7999,0.79995,0.7999,0.7999,69200000.0
2008-04-22 16:02:00,0.7999,0.8,0.79985,0.8,65800000.0
2008-04-22 16:03:00,0.79995,0.8,0.7998,0.79995,71600000.0
2008-04-22 16:04:00,0.79995,0.8,0.7998,0.8,81900000.0
2008-04-22 16:05:00,0.8,0.8001,0.79995,0.8001,78400000.0
2008-04-22 16:06:00,0.8001,0.80025,0.80005,0.8002,143300000.0
2008-04-22 16:07:00,0.8002,0.80045,0.80015,0.80045,108800000.0
2008-04-22 16:08:00,0.80045,0.8006,0.8004,0.8004,92900000.0
2008-04-22 16:09:00,0.80045,0.80075,0.8004,0.8007,64500000.0
2008-04-22 16:10:00,0.8007,0.8009,0.8007,0.8008,108400000.0
2008-04-22 16:11:00,0.8008,0.8008,0.8007,0.8007,233600000.0
2008-04-22 16:12:00,0.8007,0.8007,0.80055,0.8007,113600000.0
2008-04-22 16:13:00,0.8007,0.8009,0.8007,0.8008,76800000.0
2008-04-22 16:14:00,0.8008,0.8008,0.8007,0.8008,70900000.0
2008-04-22 16:15:00,0.8008,0.8008,0.8007,0.80075,78900000.0
2008-04-22 16:16:00,0.80075,0.8009,0.80075,0.8009,69900000.0
2008-04-22 16:17:00,0.8009,0.8014,0.80085,0.80125,78500000.0
2008-04-22 16:18:00,0.80125,0.8015,0.8012,0.8012,90000000.0
2008-04-22 16:19:00,0.8012,0.8012,0.8009,0.8009,94000000.0
2008-04-22 16:20:00,0.8009,0.8011,0.8008,0.8009,108400000.0
2008-04-22 16:21:00,0.8009,0.8011,0.8009,0.8011,72900000.0
2008-04-22 16:22:00,0.8011,0.8013,0.8011,0.8012,105900000.0
2008-04-22 16:23:00,0.8012,0.8012,0.801,0.8012,87400000.0
2008-04-22 16:24:00,0.8012,0.8014,0.80105,0.8014,82300000.0
2008-04-22 16:25:00,0.8014,0.80205,0.8014,0.8018,204900000.0
2008-04-22 16:26:00,0.8018,0.802,0.8016,0.8017,234200000.0
2008-04-22 16:27:00,0.8017,0.8018,0.8016,0.8016,124900000.0
2008-04-22 16:28:00,0.8016,0.80215,0.8016,0.80215,146899998.0
2008-04-22 16:29:00,0.80215,0.80255,0.802,0.80235,130300000.0
2008-04-22 16:30:00,0.80235,0.8026,0.80235,0.8024,133800000.0
2008-04-22 16:31:00,0.8024,0.80255,0.8023,0.8023,75000000.0
2008-04-22 16:32:00,0.8023,0.8025,0.8022,0.8025,96600000.0
2008-04-22 16:33:00,0.8025,0.80285,0.8025,0.8027,77700000.0
2008-04-22 16:34:00,0.8027,0.80275,0.8026,0.8027,70300000.0
2008-04-22 16:35:00,0.8027,0.8028,0.80265,0.8027,70200000.0
2008-04-22 16:36:00,0.8027,0.8027,0.80245,0.8025,118700000.0
2008-04-22 16:37:00,0.8025,0.80255,0.80235,0.8024,70700000.0
2008-04-22 16:38:00,0.8024,0.80245,0.80235,0.8024,73500000.0
2008-04-22 16:39:00,0.8024,0.80245,0.80235,0.80235,72200000.0
2008-04-22 16:40:00,0.80235,0.8024,0.80215,0.80215,55000000.0
2008-04-22 16:41:00,0.80215,0.8022,0.80195,0.802,81500000.0
2008-04-22 16:42:00,0.802,0.802,0.8018,0.8018,72800000.0
2008-04-22 16:43:00,0.8018,0.8018,0.80165,0.80165,68800000.0
2008-04-22 16:44:00,0.8017,0.8017,0.8015,0.8015,98600000.0
2008-04-22 16:45:00,0.8015,0.8018,0.8014,0.80175,185200000.0
2008-04-22 16:46:00,0.80175,0.8023,0.8017,0.8021,109300000.0
2008-04-22 16:47:00,0.8021,0.8021,0.80195,0.8021,76200000.0
2008-04-22 16:48:00,0.8021,0.8021,0.80185,0.8019,144700000.0
2008-04-22 16:49:00,0.8019,0.8022,0.8013,0.8016,629900003.0
2008-04-22 16:50:00,0.8016,0.8018,0.8012,0.80125,268300000.0
2008-04-22 16:51:00,0.80125,0.80135,0.8012,0.8012,159200000.0
2008-04-22 16:52:00,0.8012,0.8012,0.8008,0.8008,308400000.0
2008-04-22 16:53:00,0.8008,0.80095,0.8006,0.8007,88600000.0
2008-04-22 16:54:00,0.8007,0.80095,0.8007,0.80085,69300000.0
2008-04-22 16:55:00,0.80085,0.80085,0.8005,0.8005,270200000.0
2008-04-22 16:56:00,0.8005,0.8007,0.8005,0.8006,655499995.0
2008-04-22 16:57:00,0.8006,0.801,0.8006,0.8007,827699987.0
2008-04-22 16:58:00,0.8007,0.8008,0.8006,0.8008,186100001.0
2008-04-22 16:59:00,0.80085,0.8012,0.80075,0.8011,109500001.0
2008-04-22 17:00:00,0.8011,0.80115,0.8008,0.8008,174800000.0
2008-04-22 17:01:00,0.80085,0.801,0.8008,0.8008,141300000.0
2008-04-22 17:02:00,0.8008,0.80095,0.80065,0.8007,189600000.0
2008-04-22 17:03:00,0.8007,0.8008,0.8007,0.8007,167000000.0
2008-04-22 17:04:00,0.8007,0.8008,0.80055,0.8006,625599997.0
2008-04-22 17:05:00,0.8006,0.80075,0.8006,0.80065,262699993.0
2008-04-22 17:06:00,0.80065,0.8007,0.8005,0.8006,102000000.0
2008-04-22 17:07:00,0.8006,0.8008,0.8006,0.8008,61100000.0
2008-04-22 17:08:00,0.8008,0.8008,0.80065,0.80065,547299989.0
2008-04-22 17:09:00,0.80065,0.80075,0.80065,0.80075,64700000.0
2008-04-22 17:10:00,0.80075,0.8009,0.8007,0.8008,71900000.0
2008-04-22 17:11:00,0.80085,0.8009,0.8005,0.8007,75200000.0
2008-04-22 17:12:00,0.8007,0.8007,0.80055,0.8006,74300000.0
2008-04-22 17:13:00,0.8006,0.8008,0.8006,0.8007,68800000.0
2008-04-22 17:14:00,0.8007,0.8007,0.80055,0.8006,64000000.0
2008-04-22 17:15:00,0.8006,0.8007,0.8004,0.8007,80400000.0
2008-04-22 17:16:00,0.8007,0.8007,0.8006,0.80065,62900000.0
2008-04-22 17:17:00,0.80065,0.8007,0.8006,0.80065,53000000.0
2008-04-22 17:18:00,0.80065,0.8009,0.80065,0.8007,67600000.0
2008-04-22 17:19:00,0.8007,0.8008,0.8006,0.8007,173200000.0
2008-04-22 17:20:00,0.8007,0.8008,0.8007,0.8007,76900000.0
2008-04-22 17:21:00,0.8007,0.8008,0.8007,0.8007,133000000.0
2008-04-22 17:22:00,0.8007,0.801,0.8007,0.801,79300000.0
2008-04-22 17:23:00,0.801,0.8014,0.801,0.8013,93000000.0
2008-04-22 17:24:00,0.8013,0.8013,0.8011,0.8013,155400000.0
2008-04-22 17:25:00,0.8013,0.8013,0.8012,0.80125,76400000.0
2008-04-22 17:26:00,0.80125,0.8013,0.8011,0.8011,168200000.0
2008-04-22 17:27:00,0.8011,0.8012,0.801,0.801,80200000.0
2008-04-22 17:28:00,0.801,0.8011,0.80095,0.801,181300000.0
2008-04-22 17:29:00,0.8011,0.80145,0.801,0.8014,73500000.0
2008-04-22 17:30:00,0.8014,0.80185,0.8014,0.8015,139900000.0
2008-04-22 17:31:00,0.8015,0.8016,0.801,0.8011,152900000.0
2008-04-22 17:32:00,0.8011,0.8011,0.8009,0.80095,70700000.0
2008-04-22 17:33:00,0.80095,0.801,0.80085,0.8009,62400000.0
2008-04-22 17:34:00,0.8009,0.8012,0.8009,0.8012,71900000.0
2008-04-22 17:35:00,0.8012,0.80125,0.80095,0.8011,101500000.0
2008-04-22 17:36:00,0.8011,0.8013,0.8011,0.80115,68700000.0
2008-04-22 17:37:00,0.80115,0.8012,0.80105,0.80115,84500000.0
2008-04-22 17:38:00,0.80115,0.80115,0.801,0.801,83100000.0
2008-04-22 17:39:00,0.801,0.80115,0.80095,0.801,75000000.0
2008-04-22 17:40:00,0.801,0.801,0.8007,0.8008,68300000.0
2008-04-22 17:41:00,0.8008,0.8008,0.8004,0.8004,121200000.0
2008-04-22 17:42:00,0.8004,0.8005,0.8003,0.8005,116400000.0
2008-04-22 17:43:00,0.8005,0.80055,0.8004,0.8004,115400000.0
2008-04-22 17:44:00,0.8004,0.8006,0.80035,0.8005,82300000.0
2008-04-22 17:45:00,0.8005,0.80055,0.8003,0.8004,109200000.0
2008-04-22 17:46:00,0.8004,0.8005,0.8003,0.8003,70100000.0
2008-04-22 17:47:00,0.80035,0.8004,0.80025,0.8003,226600000.0
2008-04-22 17:48:00,0.8003,0.8005,0.8003,0.8004,463700000.0
2008-04-22 17:49:00,0.8004,0.80075,0.80035,0.80075,98100000.0
2008-04-22 17:50:00,0.80075,0.80075,0.8005,0.8006,520299988.0
2008-04-22 17:51:00,0.8006,0.80065,0.8005,0.8005,69800000.0
2008-04-22 17:52:00,0.8005,0.8006,0.8005,0.8006,86700000.0
2008-04-22 17:53:00,0.8006,0.8008,0.8006,0.80075,86300000.0
2008-04-22 17:54:00,0.80075,0.80085,0.8007,0.8008,81000000.0
2008-04-22 17:55:00,0.8008,0.80085,0.8007,0.8008,67300000.0
2008-04-22 17:56:00,0.8008,0.8011,0.8008,0.8009,83000000.0
2008-04-22 17:57:00,0.8009,0.8013,0.80085,0.80125,108600000.0
2008-04-22 17:58:00,0.80125,0.8013,0.8007,0.80085,84800000.0
2008-04-22 17:59:00,0.8009,0.8009,0.8006,0.80075,76400000.0
2008-04-22 18:00:00,0.80075,0.80115,0.80075,0.8009,79700000.0
2008-04-22 18:01:00,0.8009,0.8009,0.8006,0.8007,126400000.0
2008-04-22 18:02:00,0.8007,0.8007,0.8006,0.8006,57400000.0
2008-04-22 18:03:00,0.80055,0.8007,0.80055,0.8007,60600000.0
2008-04-22 18:04:00,0.8007,0.8007,0.8005,0.8006,67200000.0
2008-04-22 18:05:00,0.8006,0.8007,0.8006,0.8006,61200000.0
2008-04-22 18:06:00,0.8006,0.801,0.8005,0.80085,78500000.0
2008-04-22 18:07:00,0.80085,0.8009,0.80075,0.8009,66700000.0
2008-04-22 18:08:00,0.8009,0.801,0.80085,0.8009,62200000.0
2008-04-22 18:09:00,0.80095,0.801,0.80075,0.80085,53400000.0
2008-04-22 18:10:00,0.80085,0.80115,0.80085,0.8011,67400000.0
2008-04-22 18:11:00,0.8011,0.80115,0.80085,0.8009,60100000.0
2008-04-22 18:12:00,0.8009,0.80095,0.80085,0.8009,46400000.0
2008-04-22 18:13:00,0.8009,0.8009,0.8006,0.8006,53300000.0
2008-04-22 18:14:00,0.8006,0.8009,0.8006,0.8008,55800000.0
2008-04-22 18:15:00,0.8008,0.80085,0.80075,0.80085,50900000.0
2008-04-22 18:16:00,0.80085,0.80085,0.80065,0.80065,43400000.0
2008-04-22 18:17:00,0.80065,0.8007,0.8006,0.80065,58400000.0
2008-04-22 18:18:00,0.80065,0.8008,0.80065,0.8008,65000000.0
2008-04-22 18:19:00,0.8008,0.80085,0.8007,0.8008,62000000.0
2008-04-22 18:20:00,0.8008,0.8008,0.8007,0.8007,61400000.0
2008-04-22 18:21:00,0.8007,0.80085,0.8007,0.80085,51000000.0
2008-04-22 18:22:00,0.80085,0.80105,0.80085,0.80105,33700000.0
2008-04-22 18:23:00,0.80105,0.80105,0.80075,0.8008,41500000.0
2008-04-22 18:24:00,0.8008,0.80085,0.8008,0.8008,59300000.0
2008-04-22 18:25:00,0.8008,0.8009,0.8008,0.80085,65200000.0
2008-04-22 18:26:00,0.80085,0.801,0.80085,0.8009,47000000.0
2008-04-22 18:27:00,0.8009,0.80095,0.80085,0.8009,37800000.0
2008-04-22 18:28:00,0.8009,0.80105,0.8008,0.80095,67000000.0
2008-04-22 18:29:00,0.80095,0.8011,0.80095,0.8011,60800000.0
2008-04-22 18:30:00,0.8011,0.8011,0.80105,0.8011,81700000.0
2008-04-22 18:31:00,0.8011,0.8011,0.80105,0.80105,47500000.0
2008-04-22 18:32:00,0.80105,0.80115,0.80095,0.8011,90500000.0
2008-04-22 18:33:00,0.8011,0.8012,0.80105,0.8012,64500000.0
2008-04-22 18:34:00,0.80125,0.80125,0.80105,0.80115,60100000.0
2008-04-22 18:35:00,0.8011,0.8012,0.801,0.8011,45300000.0
2008-04-22 18:36:00,0.8011,0.8011,0.801,0.8011,41200000.0
2008-04-22 18:37:00,0.8011,0.8012,0.801,0.8012,94700000.0
2008-04-22 18:38:00,0.8012,0.8014,0.8012,0.8013,60200000.0
2008-04-22 18:39:00,0.8013,0.80195,0.8013,0.80175,60900000.0
2008-04-22 18:40:00,0.80175,0.8018,0.8017,0.8017,65300000.0
2008-04-22 18:41:00,0.8017,0.8017,0.80125,0.80125,83400000.0
2008-04-22 18:42:00,0.80125,0.80125,0.801,0.80125,126700000.0
2008-04-22 18:43:00,0.80125,0.8013,0.8012,0.8013,46700000.0
2008-04-22 18:44:00,0.8013,0.8014,0.8012,0.80135,48900000.0
2008-04-22 18:45:00,0.80135,0.80135,0.8012,0.80135,72200000.0
2008-04-22 18:46:00,0.80135,0.80145,0.8013,0.80135,46900000.0
2008-04-22 18:47:00,0.80135,0.80145,0.80135,0.8014,49400000.0
2008-04-22 18:48:00,0.8014,0.8014,0.8012,0.8012,74300000.0
2008-04-22 18:49:00,0.8012,0.80125,0.80115,0.8012,32600000.0
2008-04-22 18:50:00,0.8012,0.8012,0.80115,0.8012,49900000.0
2008-04-22 18:51:00,0.8012,0.8012,0.801,0.8011,98300000.0
2008-04-22 18:52:00,0.8011,0.8011,0.80105,0.8011,60300000.0
2008-04-22 18:53:00,0.8011,0.8012,0.801,0.80115,76800000.0
2008-04-22 18:54:00,0.80115,0.8012,0.80115,0.8012,53800000.0
2008-04-22 18:55:00,0.8012,0.8012,0.8011,0.8011,54700000.0
2008-04-22 18:56:00,0.8011,0.8015,0.8011,0.80125,145600000.0
2008-04-22 18:57:00,0.80125,0.8013,0.8011,0.80125,252000000.0
2008-04-22 18:58:00,0.80125,0.8013,0.8012,0.8012,85500000.0
2008-04-22 18:59:00,0.8012,0.80135,0.8011,0.8011,79900000.0
2008-04-22 19:00:00,0.8011,0.8012,0.801,0.801,116700000.0
2008-04-22 19:01:00,0.801,0.80105,0.801,0.80105,54700000.0
2008-04-22 19:02:00,0.80105,0.80115,0.8008,0.801,132600000.0
2008-04-22 19:03:00,0.80105,0.80125,0.80105,0.80125,49600000.0
2008-04-22 19:04:00,0.80125,0.80125,0.80105,0.8011,175200000.0
2008-04-22 19:05:00,0.8011,0.8011,0.8009,0.8009,95600000.0
2008-04-22 19:06:00,0.8009,0.80105,0.8009,0.80105,180100000.0
2008-04-22 19:07:00,0.80105,0.8011,0.801,0.8011,68300000.0
2008-04-22 19:08:00,0.8011,0.80115,0.80105,0.8011,111400000.0
2008-04-22 19:09:00,0.8011,0.8011,0.8011,0.8011,35800000.0
2008-04-22 19:10:00,0.8011,0.80115,0.8011,0.80115,30200000.0
2008-04-22 19:11:00,0.80115,0.8012,0.8011,0.80115,45700000.0
2008-04-22 19:12:00,0.80115,0.80115,0.8011,0.80115,13600000.0
2008-04-22 19:13:00,0.80115,0.80115,0.80105,0.8011,35800000.0
2008-04-22 19:14:00,0.8011,0.8012,0.8011,0.8011,41100000.0
2008-04-22 19:15:00,0.8011,0.80115,0.80105,0.8011,46500000.0
2008-04-22 19:16:00,0.8011,0.80115,0.801,0.801,45400000.0
2008-04-22 19:17:00,0.801,0.80105,0.8009,0.80095,69800000.0
2008-04-22 19:18:00,0.80095,0.80105,0.80095,0.801,54900000.0
2008-04-22 19:19:00,0.801,0.80105,0.801,0.80105,18200000.0
2008-04-22 19:20:00,0.80105,0.80105,0.8009,0.8009,125300000.0
2008-04-22 19:21:00,0.8009,0.80115,0.8009,0.801,134300000.0
2008-04-22 19:22:00,0.801,0.801,0.80085,0.8009,165800000.0
2008-04-22 19:23:00,0.8009,0.8009,0.80075,0.8008,38000000.0
2008-04-22 19:24:00,0.8008,0.8008,0.8006,0.80065,130500000.0
2008-04-22 19:25:00,0.80065,0.80065,0.8006,0.8006,86100000.0
2008-04-22 19:26:00,0.8006,0.8007,0.8006,0.8007,58400000.0
2008-04-22 19:27:00,0.8007,0.8008,0.80065,0.80065,79800000.0
2008-04-22 19:28:00,0.80065,0.8007,0.8006,0.8006,151000000.0
2008-04-22 19:29:00,0.8006,0.8007,0.8006,0.8007,99900000.0
2008-04-22 19:30:00,0.8007,0.8007,0.8007,0.8007,27200000.0
2008-04-22 19:31:00,0.8007,0.8008,0.8007,0.8008,89600000.0
2008-04-22 19:32:00,0.8008,0.8008,0.8007,0.8007,33400000.0
2008-04-22 19:33:00,0.8007,0.8007,0.8006,0.8006,71500000.0
2008-04-22 19:34:00,0.80065,0.80075,0.80065,0.80075,144800000.0
2008-04-22 19:35:00,0.80075,0.8008,0.8007,0.8007,198300000.0
2008-04-22 19:36:00,0.8007,0.80075,0.80065,0.8007,56100000.0
2008-04-22 19:37:00,0.8007,0.8007,0.80065,0.8007,21700000.0
2008-04-22 19:38:00,0.8007,0.8008,0.8007,0.8008,54500000.0
2008-04-22 19:39:00,0.8008,0.8008,0.8008,0.8008,20000000.0
2008-04-22 19:40:00,0.8008,0.80085,0.8008,0.80085,46500000.0
2008-04-22 19:41:00,0.80085,0.80085,0.8008,0.8008,17100000.0
2008-04-22 19:42:00,0.8008,0.8008,0.8008,0.8008,60300000.0
2008-04-22 19:43:00,0.8008,0.8009,0.8008,0.8009,50400000.0
2008-04-22 19:44:00,0.8009,0.801,0.80085,0.8009,57800000.0
2008-04-22 19:45:00,0.8009,0.8009,0.80085,0.80085,16800000.0
2008-04-22 19:46:00,0.80085,0.80085,0.80075,0.8008,29100000.0
2008-04-22 19:47:00,0.8008,0.8008,0.8007,0.80075,31300000.0
2008-04-22 19:48:00,0.80075,0.8009,0.80075,0.8009,52600000.0
2008-04-22 19:49:00,0.80095,0.8011,0.8009,0.8011,69600000.0
2008-04-22 19:50:00,0.8011,0.8011,0.8008,0.8009,158799999.0
2008-04-22 19:51:00,0.8009,0.801,0.80085,0.80095,123600000.0
2008-04-22 19:52:00,0.80095,0.801,0.80095,0.80095,13800000.0
2008-04-22 19:53:00,0.80095,0.80095,0.8009,0.80095,30500000.0
2008-04-22 19:54:00,0.80095,0.801,0.80095,0.801,27800000.0
2008-04-22 19:55:00,0.801,0.801,0.80095,0.80095,37900000.0
2008-04-22 19:56:00,0.80095,0.801,0.80095,0.80095,22200000.0
2008-04-22 19:57:00,0.80095,0.80095,0.8009,0.80095,18200000.0
2008-04-22 19:58:00,0.80095,0.801,0.8009,0.80095,19800000.0
2008-04-22 19:59:00,0.80095,0.80095,0.8009,0.8009,20300000.0
2008-04-22 20:00:00,0.8009,0.80105,0.8009,0.801,50300000.0
2008-04-22 20:01:00,0.801,0.80115,0.801,0.80115,62900000.0
2008-04-22 20:02:00,0.80115,0.8013,0.80115,0.8013,39300000.0
2008-04-22 20:03:00,0.8013,0.80135,0.80125,0.80125,47200000.0
2008-04-22 20:04:00,0.80125,0.8013,0.80125,0.80125,11600000.0
2008-04-22 20:05:00,0.80125,0.80155,0.80125,0.8015,49600000.0
2008-04-22 20:06:00,0.8015,0.8015,0.8014,0.8014,52900000.0
2008-04-22 20:07:00,0.8014,0.8014,0.8013,0.80135,31400000.0
2008-04-22 20:08:00,0.80135,0.8014,0.80125,0.80135,54900000.0
2008-04-22 20:09:00,0.80135,0.80135,0.8012,0.8012,30800000.0
2008-04-22 20:10:00,0.8012,0.80125,0.8009,0.801,132800000.0
2008-04-22 20:11:00,0.801,0.80105,0.80085,0.8009,116800000.0
2008-04-22 20:12:00,0.8009,0.80095,0.8009,0.80095,34800000.0
2008-04-22 20:13:00,0.80095,0.80095,0.8009,0.80095,15900000.0
2008-04-22 20:14:00,0.80095,0.80095,0.8009,0.8009,13100000.0
2008-04-22 20:15:00,0.8009,0.80095,0.8009,0.80095,59000000.0
2008-04-22 20:16:00,0.80095,0.80095,0.8009,0.8009,25400000.0
2008-04-22 20:17:00,0.8009,0.8009,0.8008,0.8008,38600000.0
2008-04-22 20:18:00,0.8008,0.80095,0.8008,0.80095,32300000.0
2008-04-22 20:19:00,0.80095,0.801,0.8009,0.801,22500000.0
2008-04-22 20:20:00,0.801,0.801,0.801,0.801,12200000.0
2008-04-22 20:21:00,0.801,0.801,0.80075,0.80085,98900000.0
2008-04-22 20:22:00,0.80085,0.8009,0.8007,0.8009,77600000.0
2008-04-22 20:23:00,0.8009,0.80105,0.80075,0.8008,51700000.0
2008-04-22 20:24:00,0.8008,0.8008,0.8006,0.8007,181400001.0
2008-04-22 20:25:00,0.8007,0.8008,0.8007,0.8008,82500000.0
2008-04-22 20:26:00,0.8008,0.8008,0.80075,0.8008,14600000.0
2008-04-22 20:27:00,0.8008,0.801,0.8008,0.801,59500000.0
2008-04-22 20:28:00,0.801,0.8011,0.8008,0.8008,74300000.0
2008-04-22 20:29:00,0.8008,0.80085,0.80075,0.80075,35500000.0
2008-04-22 20:30:00,0.80075,0.8008,0.80075,0.8008,29100000.0
2008-04-22 20:31:00,0.8008,0.8009,0.8008,0.8009,36400000.0
2008-04-22 20:32:00,0.8009,0.8009,0.8008,0.80085,38700000.0
2008-04-22 20:33:00,0.80085,0.80115,0.80085,0.80115,53200000.0
2008-04-22 20:34:00,0.80115,0.80115,0.801,0.80105,39700000.0
2008-04-22 20:35:00,0.80105,0.8011,0.8009,0.8009,45000000.0
2008-04-22 20:36:00,0.8009,0.8011,0.8009,0.80105,83000000.0
2008-04-22 20:37:00,0.80105,0.80125,0.80105,0.8012,59300000.0
2008-04-22 20:38:00,0.8012,0.8013,0.8012,0.8013,64200000.0
2008-04-22 20:39:00,0.8013,0.80135,0.8011,0.8012,99700000.0
2008-04-22 20:40:00,0.8012,0.80135,0.8012,0.8013,71700000.0
2008-04-22 20:41:00,0.8013,0.8013,0.80105,0.80105,62100000.0
2008-04-22 20:42:00,0.80105,0.80115,0.80105,0.80115,49500000.0
2008-04-22 20:43:00,0.80115,0.8012,0.80115,0.8012,28800000.0
2008-04-22 20:44:00,0.8012,0.8014,0.8012,0.8014,32400000.0
2008-04-22 20:45:00,0.8014,0.8015,0.8014,0.80145,42900000.0
2008-04-22 20:46:00,0.80145,0.8015,0.8014,0.8014,27200000.0
2008-04-22 20:47:00,0.8014,0.80145,0.8012,0.8014,110800000.0
2008-04-22 20:48:00,0.8014,0.8018,0.8014,0.8018,82300000.0
2008-04-22 20:49:00,0.8018,0.8018,0.8016,0.80165,77400000.0
2008-04-22 20:50:00,0.80165,0.8017,0.8016,0.8016,35900000.0
2008-04-22 20:51:00,0.8016,0.8016,0.8015,0.8015,32400000.0
2008-04-22 20:52:00,0.8015,0.8015,0.8013,0.8013,159100000.0
2008-04-22 20:53:00,0.8013,0.8015,0.8013,0.80145,54900000.0
2008-04-22 20:54:00,0.80145,0.8015,0.8014,0.80145,63600000.0
2008-04-22 20:55:00,0.80145,0.8015,0.8014,0.80145,72900000.0
2008-04-22 20:56:00,0.80145,0.80145,0.8014,0.80145,37200000.0
2008-04-22 20:57:00,0.80145,0.8016,0.80145,0.8016,33700000.0
2008-04-22 20:58:00,0.8016,0.80175,0.8016,0.80175,60700000.0
2008-04-22 20:59:00,0.80175,0.80185,0.8017,0.8018,186600000.0
2008-04-22 21:00:00,0.8018,0.8018,0.8017,0.8017,118600000.0
2008-04-22 21:01:00,0.8017,0.8018,0.8016,0.80165,252600000.0
2008-04-22 21:02:00,0.80165,0.8018,0.80165,0.8018,153400000.0
2008-04-22 21:03:00,0.8018,0.8018,0.8017,0.8018,99400000.0
2008-04-22 21:04:00,0.8018,0.8018,0.8018,0.8018,87000000.0
2008-04-22 21:05:00,0.8018,0.8018,0.8017,0.8017,190000000.0
2008-04-22 21:06:00,0.8017,0.8018,0.8017,0.8017,141800000.0
2008-04-22 21:07:00,0.8017,0.8017,0.8017,0.8017,101400000.0
2008-04-22 21:08:00,0.8017,0.8017,0.8017,0.8017,101200000.0
2008-04-22 21:09:00,0.8017,0.8017,0.8017,0.8017,86600000.0
2008-04-22 21:10:00,0.8017,0.80185,0.8017,0.80185,406500000.0
2008-04-22 21:11:00,0.80185,0.8019,0.8018,0.8019,1330400000.0
2008-04-22 21:12:00,0.8019,0.802,0.8019,0.802,773300000.0
2008-04-22 21:13:00,0.802,0.80205,0.80195,0.80205,187500000.0
2008-04-22 21:14:00,0.80205,0.8022,0.802,0.8022,423600000.0
2008-04-22 21:15:00,0.8022,0.8024,0.80215,0.8023,269800000.0
2008-04-22 21:16:00,0.8023,0.8024,0.80215,0.8022,1326800000.0
2008-04-22 21:17:00,0.8022,0.8022,0.8021,0.8021,643100000.0
2008-04-22 21:18:00,0.8021,0.80215,0.8021,0.8021,182500000.0
2008-04-22 21:19:00,0.8021,0.80215,0.8021,0.80215,404400000.0
2008-04-22 21:20:00,0.80215,0.80215,0.8021,0.8021,1299000000.0
2008-04-22 21:21:00,0.8021,0.8021,0.8021,0.8021,1861600000.0
2008-04-22 21:22:00,0.802,0.802,0.802,0.802,293200000.0
2008-04-22 21:23:00,0.8019,0.8019,0.8019,0.8019,293200000.0
2008-04-22 21:27:00,0.8018,0.8018,0.8017,0.8018,293200000.0
2008-04-22 21:28:00,0.8017,0.8017,0.8017,0.8017,293200000.0
2008-04-22 21:29:00,0.8017,0.80175,0.8017,0.8017,316000000.0
2008-04-22 21:30:00,0.8017,0.8017,0.8017,0.8017,163900000.0
2008-04-22 21:31:00,0.8017,0.8018,0.8017,0.8018,871600000.0
2008-04-22 21:32:00,0.8018,0.8018,0.80175,0.8018,379000000.0
2008-04-22 21:33:00,0.8018,0.8018,0.8018,0.8018,113200000.0
2008-04-22 21:34:00,0.8018,0.8018,0.8017,0.80175,578700000.0
2008-04-22 21:35:00,0.80175,0.8018,0.8017,0.8017,639800000.0
2008-04-22 21:36:00,0.8017,0.8018,0.8017,0.8018,316500000.0
2008-04-22 21:37:00,0.8018,0.8018,0.80165,0.8017,264100000.0
2008-04-22 21:38:00,0.8017,0.8017,0.8016,0.8017,274200000.0
2008-04-22 21:39:00,0.8017,0.8017,0.80165,0.8017,109500000.0
2008-04-22 21:40:00,0.80165,0.8017,0.80145,0.8015,783700000.0
2008-04-22 21:41:00,0.8015,0.8015,0.8012,0.8012,585500000.0
2008-04-22 21:42:00,0.8012,0.8012,0.801,0.8011,545700000.0
2008-04-22 21:43:00,0.8011,0.8011,0.80085,0.80085,355200000.0
2008-04-22 21:44:00,0.80085,0.801,0.8008,0.80085,1318600002.0
2008-04-22 21:45:00,0.80085,0.80085,0.80075,0.80075,608500000.0
2008-04-22 21:46:00,0.80075,0.8008,0.80055,0.80075,583700000.0
2008-04-22 21:47:00,0.80075,0.8008,0.8007,0.8007,566100000.0
2008-04-22 21:48:00,0.8007,0.8007,0.8005,0.8006,693200000.0
2008-04-22 21:49:00,0.8006,0.8007,0.80055,0.8006,562100000.0
2008-04-22 21:50:00,0.8006,0.8007,0.8006,0.8007,420700000.0
2008-04-22 21:51:00,0.8007,0.8007,0.8006,0.8006,105900000.0
2008-04-22 21:52:00,0.8006,0.8007,0.8006,0.8006,235300000.0
2008-04-22 21:53:00,0.8006,0.8007,0.8006,0.8007,383300000.0
2008-04-22 21:54:00,0.8007,0.8008,0.80065,0.8008,230300000.0
2008-04-22 21:55:00,0.8008,0.8009,0.8008,0.8008,572000000.0
2008-04-22 21:56:00,0.8008,0.80085,0.8008,0.8008,591100000.0
2008-04-22 21:57:00,0.8008,0.80085,0.8008,0.8008,249400000.0
2008-04-22 21:58:00,0.8008,0.80095,0.8008,0.80095,809100002.0
2008-04-22 21:59:00,0.80095,0.80105,0.80095,0.801,694000000.0
2008-04-22 22:00:00,0.801,0.801,0.801,0.801,165600000.0
2008-04-22 22:01:00,0.801,0.8011,0.801,0.8011,133700000.0
2008-04-22 22:02:00,0.8011,0.8011,0.8011,0.8011,131800000.0
2008-04-22 22:03:00,0.8011,0.8011,0.80105,0.8011,780200000.0
2008-04-22 22:04:00,0.8011,0.8011,0.80095,0.80095,633000000.0
2008-04-22 22:05:00,0.80095,0.801,0.8008,0.8008,514400000.0
2008-04-22 22:06:00,0.8008,0.8008,0.8007,0.8007,250000000.0
2008-04-22 22:07:00,0.8007,0.8008,0.8007,0.8008,220900000.0
2008-04-22 22:08:00,0.8008,0.80095,0.80075,0.8008,379000000.0
2008-04-22 22:09:00,0.80075,0.80085,0.8007,0.8007,657800000.0
2008-04-22 22:10:00,0.8007,0.80085,0.8007,0.8008,368100000.0
2008-04-22 22:11:00,0.8008,0.8008,0.8007,0.8008,355400000.0
2008-04-22 22:12:00,0.8008,0.8008,0.8007,0.8007,341500000.0
2008-04-22 22:13:00,0.8007,0.80085,0.8007,0.8008,379000000.0
2008-04-22 22:14:00,0.8008,0.80085,0.80065,0.8007,497500000.0
2008-04-22 22:15:00,0.8007,0.8007,0.8007,0.8007,104600000.0
2008-04-22 22:16:00,0.8007,0.80075,0.8006,0.80075,167700000.0
2008-04-22 22:17:00,0.80075,0.8009,0.8007,0.8009,312500000.0
2008-04-22 22:18:00,0.8009,0.8009,0.8008,0.8009,220000000.0
2008-04-22 22:19:00,0.8009,0.801,0.80085,0.80085,600500000.0
2008-04-22 22:20:00,0.80085,0.8009,0.8008,0.8009,980800000.0
2008-04-22 22:21:00,0.8009,0.8009,0.8008,0.80085,302300000.0
2008-04-22 22:22:00,0.80085,0.80085,0.8008,0.80085,1448500000.0
2008-04-22 22:23:00,0.80085,0.80085,0.8008,0.80085,1401500000.0
2008-04-22 22:24:00,0.80085,0.80085,0.8008,0.8008,1545300000.0
2008-04-22 22:25:00,0.8008,0.8009,0.8008,0.8008,940900000.0
2008-04-22 22:26:00,0.8008,0.8009,0.8008,0.80085,494100000.0
2008-04-22 22:27:00,0.80085,0.8009,0.8008,0.80085,979000000.0
2008-04-22 22:28:00,0.80085,0.80095,0.80085,0.80095,760400000.0
2008-04-22 22:29:00,0.80095,0.801,0.80085,0.8009,715300000.0
2008-04-22 22:30:00,0.8009,0.8009,0.80085,0.8009,757700000.0
2008-04-22 22:31:00,0.8009,0.801,0.8009,0.801,172200000.0
2008-04-22 22:32:00,0.801,0.80105,0.80095,0.801,304600000.0
2008-04-22 22:33:00,0.801,0.801,0.80095,0.80095,168000000.0
2008-04-22 22:34:00,0.80095,0.80095,0.8008,0.8009,333500000.0
2008-04-22 22:35:00,0.8009,0.8009,0.8009,0.8009,121000000.0
2008-04-22 22:36:00,0.8009,0.8009,0.8009,0.8009,132000000.0
2008-04-22 22:37:00,0.8009,0.8009,0.8009,0.8009,119600000.0
2008-04-22 22:38:00,0.8009,0.8011,0.8009,0.8011,206300000.0
2008-04-22 22:39:00,0.8011,0.8011,0.801,0.80105,410300000.0
2008-04-22 22:40:00,0.80105,0.80105,0.801,0.801,993000000.0
2008-04-22 22:41:00,0.801,0.80105,0.801,0.80105,1096900000.0
2008-04-22 22:42:00,0.80105,0.8011,0.80105,0.80105,2112200000.0
2008-04-22 22:43:00,0.80105,0.8011,0.801,0.8011,994900000.0
2008-04-22 22:44:00,0.8011,0.8011,0.801,0.80105,1548800000.0
2008-04-22 22:45:00,0.80105,0.8011,0.80105,0.80105,612700000.0
2008-04-22 22:46:00,0.80105,0.8011,0.80105,0.8011,519000000.0
2008-04-22 22:47:00,0.8011,0.8012,0.80105,0.8012,1863300000.0
2008-04-22 22:48:00,0.8013,0.8013,0.8011,0.8012,1545600000.0
2008-04-22 22:49:00,0.8013,0.8013,0.8012,0.8013,1545600000.0
2008-04-22 22:50:00,0.8013,0.8014,0.8013,0.8014,1545600000.0
2008-04-22 22:51:00,0.8013,0.8014,0.8013,0.8014,1858100000.0
2008-04-22 22:52:00,0.8013,0.8015,0.8012,0.8013,1858100000.0
2008-04-22 22:53:00,0.8014,0.8014,0.8014,0.8014,1858100000.0
2008-04-22 22:54:00,0.8015,0.8016,0.8015,0.8015,1858100000.0
2008-04-22 22:55:00,0.8016,0.8017,0.8016,0.8017,1858100000.0
2008-04-22 22:56:00,0.8016,0.8017,0.8015,0.8016,1858100000.0
2008-04-22 22:57:00,0.8016,0.8016,0.80145,0.80145,1858100000.0
2008-04-22 22:58:00,0.80145,0.8015,0.80145,0.80145,179400000.0
2008-04-22 23:00:00,0.8015,0.8015,0.8014,0.8015,477900000.0
2008-04-22 23:01:00,0.8016,0.8016,0.8015,0.8015,477900000.0
2008-04-22 23:02:00,0.8019,0.8019,0.8018,0.8019,477900000.0
2008-04-22 23:03:00,0.8018,0.8019,0.8018,0.8019,477900000.0
2008-04-22 23:04:00,0.8014,0.80165,0.8014,0.80145,477900000.0
2008-04-22 23:05:00,0.80145,0.8016,0.80145,0.8015,222700000.0
2008-04-22 23:06:00,0.8015,0.80175,0.8015,0.80175,429300000.0
2008-04-22 23:07:00,0.80175,0.8018,0.80175,0.8018,225900000.0
2008-04-22 23:08:00,0.8018,0.8019,0.8018,0.8019,194700000.0
2008-04-22 23:09:00,0.8019,0.80195,0.8018,0.8019,228200000.0
2008-04-22 23:10:00,0.8019,0.8019,0.8017,0.8017,560400000.0
2008-04-22 23:11:00,0.8017,0.8017,0.8015,0.8015,1905500000.0
2008-04-22 23:12:00,0.8015,0.8017,0.8015,0.8017,1157600000.0
2008-04-22 23:13:00,0.8017,0.8017,0.80155,0.80155,318600003.0
2008-04-22 23:14:00,0.80155,0.8016,0.8015,0.80155,363400000.0
2008-04-22 23:15:00,0.8015,0.8015,0.8015,0.8015,382100000.0
2008-04-22 23:16:00,0.8014,0.8014,0.8013,0.8013,382100000.0
2008-04-22 23:17:00,0.8014,0.8014,0.8014,0.8014,382100000.0
2008-04-22 23:20:00,0.8013,0.8014,0.8013,0.8014,382100000.0
2008-04-22 23:21:00,0.8013,0.8013,0.8012,0.8012,382100000.0
2008-04-22 23:23:00,0.8013,0.8014,0.8013,0.8014,382100000.0
2008-04-22 23:24:00,0.8013,0.8014,0.8012,0.8013,382100000.0
2008-04-22 23:27:00,0.8014,0.8015,0.8013,0.8013,382100000.0
2008-04-22 23:28:00,0.8012,0.8012,0.8012,0.8012,382100000.0
2008-04-22 23:29:00,0.8013,0.8015,0.8013,0.8015,382100000.0
2008-04-22 23:30:00,0.8015,0.80165,0.8014,0.8014,382100000.0
2008-04-22 23:31:00,0.8014,0.8014,0.8012,0.8012,1703900000.0
2008-04-22 23:32:00,0.8013,0.8014,0.8013,0.8013,1703900000.0
2008-04-22 23:33:00,0.8014,0.8014,0.8013,0.8013,1703900000.0
2008-04-22 23:34:00,0.8012,0.8015,0.8012,0.8012,1703900000.0
2008-04-22 23:35:00,0.8013,0.8013,0.8012,0.8012,1703900000.0
2008-04-22 23:36:00,0.8014,0.8015,0.8014,0.8015,1703900000.0
2008-04-22 23:37:00,0.8012,0.8015,0.801,0.801,1703900000.0
2008-04-22 23:38:00,0.8014,0.8015,0.8012,0.8013,1703900000.0
2008-04-22 23:39:00,0.8012,0.8014,0.8012,0.8013,1703900000.0
2008-04-22 23:40:00,0.8014,0.8017,0.8013,0.8014,1703900000.0
2008-04-22 23:41:00,0.8015,0.8016,0.8015,0.8015,1703900000.0
2008-04-22 23:42:00,0.8014,0.8014,0.8014,0.8014,1703900000.0
2008-04-22 23:43:00,0.8016,0.8016,0.8016,0.8016,1703900000.0
2008-04-22 23:44:00,0.8015,0.8016,0.8013,0.8014,1703900000.0
2008-04-22 23:45:00,0.8015,0.8017,0.8014,0.8017,1703900000.0
2008-04-22 23:46:00,0.80155,0.8017,0.8015,0.8017,1703900000.0
2008-04-22 23:47:00,0.8019,0.8019,0.8017,0.8017,230700000.0
2008-04-22 23:48:00,0.8018,0.8018,0.8017,0.8017,230700000.0
2008-04-22 23:49:00,0.8016,0.8017,0.8016,0.8016,230700000.0
2008-04-22 23:50:00,0.8017,0.8017,0.8014,0.8014,230700000.0
2008-04-22 23:51:00,0.80135,0.80135,0.80135,0.80135,230700000.0
2008-04-22 23:52:00,0.80135,0.80135,0.80135,0.80135,223200000.0
2008-04-22 23:53:00,0.8014,0.8015,0.8014,0.8014,1576800000.0
2008-04-22 23:54:00,0.8013,0.8015,0.8013,0.8015,1576800000.0
2008-04-22 23:55:00,0.8014,0.8015,0.8014,0.8015,1576800000.0
2008-04-22 23:56:00,0.8016,0.8016,0.8015,0.8015,1576800000.0
2008-04-22 23:58:00,0.8014,0.8014,0.8014,0.8014,1576800000.0
2008-04-22 23:59:00,0.80135,0.80135,0.80115,0.8012,1576800000.0
2008-04-23 00:00:00,0.8012,0.8013,0.8011,0.8011,1621200000.0
2008-04-23 00:01:00,0.8012,0.8012,0.8011,0.8012,1621200000.0
2008-04-23 00:02:00,0.8013,0.8013,0.8012,0.8012,1621200000.0
2008-04-23 00:03:00,0.8011,0.8011,0.8011,0.8011,1621200000.0
2008-04-23 00:04:00,0.801,0.801,0.801,0.801,1621200000.0
2008-04-23 00:05:00,0.8009,0.8009,0.8008,0.8008,1621200000.0
2008-04-23 00:06:00,0.8009,0.8009,0.8009,0.8009,1621200000.0
2008-04-23 00:07:00,0.8009,0.8009,0.8009,0.8009,1612000000.0
2008-04-23 00:08:00,0.8009,0.8009,0.8009,0.8009,1237600000.0
2008-04-23 00:09:00,0.8009,0.8009,0.8008,0.8009,1570800000.0
2008-04-23 00:10:00,0.8009,0.8009,0.8009,0.8009,1570800000.0
2008-04-23 00:11:00,0.8009,0.8009,0.8009,0.8009,1723600000.0
2008-04-23 00:12:00,0.8009,0.801,0.8009,0.80095,430800000.0
2008-04-23 00:13:00,0.80095,0.8011,0.80095,0.80095,156700000.0
2008-04-23 00:14:00,0.80095,0.80095,0.8009,0.8009,1767400000.0
2008-04-23 00:15:00,0.8009,0.8009,0.80085,0.8009,663500000.0
2008-04-23 00:16:00,0.8009,0.8009,0.8008,0.8009,742599999.0
2008-04-23 00:17:00,0.8009,0.8009,0.80085,0.80085,279400000.0
2008-04-23 00:18:00,0.8008,0.8009,0.8008,0.8009,1830100000.0
2008-04-23 00:19:00,0.8008,0.8008,0.8007,0.8008,1830100000.0
2008-04-23 00:20:00,0.8007,0.8008,0.8007,0.8007,1830100000.0
2008-04-23 00:21:00,0.8008,0.8008,0.8008,0.8008,1830100000.0
2008-04-23 00:22:00,0.8007,0.8008,0.8007,0.8008,701100000.0
2008-04-23 00:25:00,0.8008,0.80095,0.8008,0.80085,701100000.0
2008-04-23 00:26:00,0.80085,0.80095,0.80085,0.8009,196200000.0
2008-04-23 00:27:00,0.8009,0.8009,0.8008,0.8008,679000000.0
2008-04-23 00:28:00,0.801,0.801,0.8009,0.8009,810800000.0
2008-04-23 00:29:00,0.8008,0.8008,0.8008,0.8008,810800000.0
2008-04-23 00:33:00,0.8009,0.8009,0.8009,0.8009,810800000.0
2008-04-23 00:34:00,0.8008,0.8009,0.8008,0.8009,810800000.0
2008-04-23 00:36:00,0.8008,0.8008,0.8008,0.8008,810800000.0
2008-04-23 00:37:00,0.8009,0.8009,0.8008,0.8009,1248300000.0
2008-04-23 00:38:00,0.8008,0.8008,0.8008,0.8008,1248300000.0
2008-04-23 00:39:00,0.8009,0.8009,0.8008,0.8008,1248300000.0
2008-04-23 00:40:00,0.8009,0.8009,0.8009,0.8009,1248300000.0
2008-04-23 00:42:00,0.8008,0.8008,0.8008,0.8008,1248300000.0
2008-04-23 00:43:00,0.8009,0.8009,0.8008,0.8008,1248300000.0
2008-04-23 00:44:00,0.8009,0.8009,0.8008,0.8008,1248300000.0
2008-04-23 00:48:00,0.8009,0.8009,0.8009,0.8009,1248300000.0
2008-04-23 00:49:00,0.8008,0.8009,0.8008,0.8009,1248300000.0
2008-04-23 00:50:00,0.8008,0.8008,0.8008,0.8008,1248300000.0
2008-04-23 00:51:00,0.8009,0.8009,0.8009,0.8009,1248300000.0
2008-04-23 00:52:00,0.801,0.801,0.8008,0.8008,1248300000.0
2008-04-23 00:54:00,0.8009,0.8009,0.8007,0.8008,1248300000.0
2008-04-23 00:55:00,0.8009,0.8009,0.8009,0.8009,1248300000.0
2008-04-23 00:56:00,0.8008,0.8008,0.8008,0.8008,1248300000.0
2008-04-23 00:57:00,0.8007,0.8009,0.8007,0.8009,1248300000.0
2008-04-23 00:58:00,0.8008,0.8009,0.8007,0.8007,1248300000.0
2008-04-23 00:59:00,0.8008,0.8008,0.8007,0.8008,1248300000.0
2008-04-23 01:00:00,0.8008,0.8008,0.8005,0.8005,1248300000.0
2008-04-23 01:01:00,0.8005,0.8005,0.8003,0.8003,349000000.0
2008-04-23 01:02:00,0.8003,0.8004,0.8003,0.80035,638299999.0
2008-04-23 01:03:00,0.8005,0.8005,0.8004,0.8004,454199999.0
2008-04-23 01:04:00,0.8003,0.80085,0.8003,0.80085,454199999.0
2008-04-23 01:05:00,0.801,0.801,0.8008,0.8009,173600000.0
2008-04-23 01:06:00,0.8008,0.8009,0.8008,0.8009,173600000.0
2008-04-23 01:07:00,0.8008,0.8008,0.8007,0.8008,173600000.0
2008-04-23 01:08:00,0.8008,0.80085,0.8007,0.8008,844200000.0
2008-04-23 01:09:00,0.8008,0.80085,0.8006,0.80065,1253400003.0
2008-04-23 01:10:00,0.8009,0.8009,0.8008,0.8008,236000000.0
2008-04-23 01:11:00,0.80075,0.8008,0.80075,0.8008,236000000.0
2008-04-23 01:12:00,0.8008,0.8009,0.8008,0.8009,1664600004.0
2008-04-23 01:13:00,0.8008,0.8009,0.8007,0.8009,1664600004.0
2008-04-23 01:14:00,0.8009,0.80105,0.8009,0.80105,1536500000.0
2008-04-23 01:15:00,0.80105,0.80105,0.80085,0.80085,499500000.0
2008-04-23 01:16:00,0.80085,0.80085,0.80085,0.80085,430400000.0
2008-04-23 01:17:00,0.80085,0.80085,0.8008,0.8008,413000000.0
2008-04-23 01:18:00,0.8008,0.8008,0.8008,0.8008,377000000.0
2008-04-23 01:19:00,0.8008,0.8009,0.80075,0.8008,756600000.0
2008-04-23 01:20:00,0.8008,0.80095,0.8008,0.8009,1677300000.0
2008-04-23 01:21:00,0.8009,0.80095,0.8009,0.80095,399300000.0
2008-04-23 01:22:00,0.80095,0.80095,0.8009,0.8009,293500000.0
2008-04-23 01:23:00,0.8009,0.8009,0.80085,0.8009,227500000.0
2008-04-23 01:24:00,0.8009,0.80095,0.80085,0.80095,251500000.0
2008-04-23 01:25:00,0.8011,0.8011,0.8011,0.8011,1381800000.0
2008-04-23 01:27:00,0.801,0.8011,0.801,0.8011,1381800000.0
2008-04-23 01:28:00,0.801,0.80105,0.801,0.801,1381800000.0
2008-04-23 01:29:00,0.801,0.8011,0.801,0.8011,1394800000.0
2008-04-23 01:30:00,0.8011,0.8011,0.801,0.8011,1012900000.0
2008-04-23 01:31:00,0.8011,0.8011,0.801,0.801,879000000.0
2008-04-23 01:32:00,0.801,0.801,0.801,0.801,1871400000.0
2008-04-23 01:33:00,0.801,0.801,0.801,0.801,128900000.0
2008-04-23 01:34:00,0.801,0.801,0.801,0.801,58800000.0
2008-04-23 01:35:00,0.801,0.801,0.801,0.801,56400000.0
2008-04-23 01:36:00,0.801,0.801,0.801,0.801,54700000.0
2008-04-23 01:37:00,0.801,0.801,0.801,0.801,68800000.0
2008-04-23 01:38:00,0.801,0.801,0.801,0.801,68200000.0
2008-04-23 01:39:00,0.801,0.801,0.801,0.801,75000000.0
2008-04-23 01:40:00,0.801,0.801,0.801,0.801,72700000.0
2008-04-23 01:41:00,0.801,0.801,0.801,0.801,80300000.0
2008-04-23 01:42:00,0.801,0.801,0.801,0.801,73900000.0
2008-04-23 01:43:00,0.801,0.801,0.8008,0.8008,142000000.0
2008-04-23 01:44:00,0.8008,0.8008,0.8008,0.8008,624700000.0
2008-04-23 01:45:00,0.8008,0.801,0.8008,0.8008,142700000.0
2008-04-23 01:46:00,0.8008,0.8008,0.8008,0.8008,524500000.0
2008-04-23 01:47:00,0.8009,0.8009,0.8008,0.8008,1643300000.0
2008-04-23 01:48:00,0.8008,0.8008,0.80065,0.80075,1643300000.0
2008-04-23 01:49:00,0.80075,0.80075,0.80035,0.80035,359700000.0
2008-04-23 01:50:00,0.80035,0.8005,0.8003,0.8004,578900000.0
2008-04-23 01:51:00,0.8004,0.80065,0.8004,0.8005,393600000.0
2008-04-23 01:52:00,0.8005,0.8005,0.8004,0.8004,961100000.0
2008-04-23 01:53:00,0.8006,0.8006,0.8006,0.8006,493000001.0
2008-04-23 01:54:00,0.8005,0.8005,0.80035,0.8004,493000001.0
2008-04-23 01:55:00,0.8004,0.8005,0.80035,0.8005,697200000.0
2008-04-23 01:56:00,0.8005,0.80055,0.80045,0.80045,203500000.0
2008-04-23 01:57:00,0.80045,0.80045,0.8002,0.8003,310000000.0
2008-04-23 01:58:00,0.8002,0.8003,0.8002,0.8002,441499997.0
2008-04-23 01:59:00,0.8002,0.8002,0.8001,0.80015,1176700000.0
2008-04-23 02:00:00,0.80015,0.8002,0.80005,0.8001,1270800000.0
2008-04-23 02:01:00,0.8001,0.80015,0.80005,0.80015,2127700000.0
2008-04-23 02:02:00,0.80015,0.8002,0.80015,0.80015,171900000.0
2008-04-23 02:03:00,0.8001,0.8002,0.8001,0.8002,1296400000.0
2008-04-23 02:05:00,0.8003,0.8003,0.8003,0.8003,1296400000.0
2008-04-23 02:06:00,0.8002,0.8003,0.8002,0.8003,1296400000.0
2008-04-23 02:07:00,0.8002,0.8003,0.8001,0.8002,1296400000.0
2008-04-23 02:08:00,0.8002,0.8003,0.8002,0.8003,1296400000.0
2008-04-23 02:09:00,0.8003,0.8003,0.8002,0.8002,1997000000.0
2008-04-23 02:11:00,0.8003,0.8004,0.8002,0.8004,1997000000.0
2008-04-23 02:12:00,0.8003,0.80035,0.8002,0.8003,1997000000.0
2008-04-23 02:13:00,0.8003,0.8004,0.8002,0.80035,1759400000.0
2008-04-23 02:14:00,0.8003,0.8005,0.8003,0.8004,505600002.0
2008-04-23 02:15:00,0.8005,0.8005,0.8003,0.8004,505600002.0
2008-04-23 02:16:00,0.8005,0.8005,0.8005,0.8005,505600002.0
2008-04-23 02:18:00,0.8004,0.8005,0.8004,0.8005,505600002.0
2008-04-23 02:19:00,0.8006,0.8006,0.8005,0.8005,505600002.0
2008-04-23 02:23:00,0.80045,0.8005,0.8002,0.80025,505600002.0
2008-04-23 02:24:00,0.8004,0.8004,0.8001,0.8001,954299998.0
2008-04-23 02:25:00,0.8,0.8001,0.7999,0.8001,954299998.0
2008-04-23 02:26:00,0.8,0.8001,0.8,0.8001,954299998.0
2008-04-23 02:27:00,0.8001,0.80045,0.8001,0.8002,954299998.0
2008-04-23 02:28:00,0.8003,0.8003,0.8002,0.8003,998300000.0
2008-04-23 02:29:00,0.8002,0.8003,0.8002,0.8003,998300000.0
2008-04-23 02:30:00,0.8002,0.8002,0.8002,0.8002,998300000.0
2008-04-23 02:31:00,0.8003,0.8003,0.8002,0.8002,998300000.0
2008-04-23 02:32:00,0.8003,0.8003,0.8003,0.8003,998300000.0
2008-04-23 02:33:00,0.80025,0.8003,0.80025,0.80025,998300000.0
2008-04-23 02:34:00,0.8004,0.8004,0.8004,0.8004,1298700000.0
2008-04-23 02:35:00,0.8005,0.8005,0.8005,0.8005,1298700000.0
2008-04-23 02:36:00,0.8004,0.8005,0.8004,0.8004,1298700000.0
2008-04-23 02:37:00,0.8006,0.8006,0.8005,0.8005,2038499999.0
2008-04-23 02:38:00,0.8004,0.8005,0.8004,0.8005,2038499999.0
2008-04-23 02:39:00,0.8004,0.8005,0.8003,0.8005,2038499999.0
2008-04-23 02:42:00,0.8006,0.8006,0.8005,0.8005,2038499999.0
2008-04-23 02:44:00,0.8004,0.8005,0.8004,0.8004,2038499999.0
2008-04-23 02:45:00,0.80035,0.8004,0.8003,0.8003,2038499999.0
2008-04-23 02:46:00,0.8005,0.8006,0.8004,0.8006,1182100000.0
2008-04-23 02:47:00,0.8005,0.8006,0.8004,0.8005,1182100000.0
2008-04-23 02:48:00,0.8004,0.8004,0.8002,0.8002,1182100000.0
2008-04-23 02:49:00,0.8001,0.8002,0.8001,0.8002,1182100000.0
2008-04-23 02:50:00,0.8001,0.8002,0.8,0.8001,1182100000.0
2008-04-23 02:51:00,0.8002,0.8002,0.8001,0.8001,1182100000.0
2008-04-23 02:52:00,0.8,0.8001,0.7999,0.8,1182100000.0
2008-04-23 02:53:00,0.7999,0.8,0.7999,0.8,1182100000.0
2008-04-23 02:54:00,0.8,0.80005,0.8,0.8,1182100000.0
2008-04-23 02:55:00,0.8,0.8002,0.8,0.8001,511200000.0
2008-04-23 02:56:00,0.8001,0.8001,0.80005,0.8001,150300000.0
2008-04-23 02:57:00,0.8001,0.80025,0.80005,0.8002,204600000.0
2008-04-23 02:58:00,0.8002,0.8002,0.8002,0.8002,265000000.0
2008-04-23 02:59:00,0.8002,0.8002,0.80015,0.80015,363300000.0
2008-04-23 03:00:00,0.80015,0.8002,0.8001,0.80015,211800000.0
2008-04-23 03:01:00,0.80015,0.8002,0.80015,0.8002,169200000.0
2008-04-23 03:02:00,0.8002,0.8002,0.8002,0.8002,163500000.0
2008-04-23 03:03:00,0.8002,0.8003,0.8002,0.8002,208600000.0
2008-04-23 03:04:00,0.8003,0.8004,0.8003,0.8003,1592700000.0
2008-04-23 03:05:00,0.8004,0.8004,0.8001,0.8001,1592700000.0
2008-04-23 03:07:00,0.8,0.8001,0.8,0.8,1592700000.0
2008-04-23 03:08:00,0.8,0.80005,0.8,0.80005,1592700000.0
2008-04-23 03:09:00,0.80005,0.80005,0.80005,0.80005,157500000.0
2008-04-23 03:10:00,0.80005,0.80005,0.80005,0.80005,195900000.0
2008-04-23 03:11:00,0.80005,0.80005,0.80005,0.80005,192900000.0
2008-04-23 03:12:00,0.80005,0.8001,0.80005,0.8001,212900000.0
2008-04-23 03:13:00,0.8001,0.8001,0.8,0.8,566400000.0
2008-04-23 03:14:00,0.8,0.8,0.8,0.8,1596200000.0
2008-04-23 03:15:00,0.8,0.80005,0.7999,0.8,1583500001.0
2008-04-23 03:16:00,0.8,0.80005,0.8,0.80005,1409400000.0
2008-04-23 03:17:00,0.80005,0.80015,0.8,0.8001,308000000.0
2008-04-23 03:18:00,0.8001,0.80025,0.80005,0.80025,133400000.0
2008-04-23 03:19:00,0.80025,0.8003,0.80005,0.80005,118600000.0
2008-04-23 03:20:00,0.80005,0.80015,0.8,0.8001,1946600000.0
2008-04-23 03:21:00,0.8001,0.80025,0.8001,0.80025,2092100000.0
2008-04-23 03:22:00,0.80025,0.80025,0.8001,0.80025,564100001.0
2008-04-23 03:23:00,0.8002,0.8003,0.8002,0.8003,151600000.0
2008-04-23 03:24:00,0.8002,0.8003,0.8,0.8001,151600000.0
2008-04-23 03:25:00,0.8,0.8001,0.8,0.8001,151600000.0
2008-04-23 03:26:00,0.8,0.8001,0.8,0.8001,151600000.0
2008-04-23 03:28:00,0.8,0.8001,0.8,0.8,151600000.0
2008-04-23 03:29:00,0.8001,0.8001,0.8001,0.8001,151600000.0
2008-04-23 03:30:00,0.8,0.8001,0.8,0.8001,151600000.0
2008-04-23 03:32:00,0.8002,0.8002,0.8002,0.8002,151600000.0
2008-04-23 03:33:00,0.8001,0.8002,0.8,0.8,151600000.0
2008-04-23 03:34:00,0.8001,0.8001,0.8001,0.8001,151600000.0
2008-04-23 03:35:00,0.8,0.8002,0.8,0.8001,151600000.0
2008-04-23 03:36:00,0.8,0.8001,0.8,0.8,151600000.0
2008-04-23 03:37:00,0.80005,0.80015,0.80005,0.8001,151600000.0
2008-04-23 03:38:00,0.8001,0.80015,0.8001,0.8001,212700000.0
2008-04-23 03:39:00,0.8002,0.8002,0.8,0.8,744300000.0
2008-04-23 03:40:00,0.8001,0.8002,0.8001,0.8002,744300000.0
2008-04-23 03:41:00,0.8001,0.8001,0.8001,0.8001,744300000.0
2008-04-23 03:42:00,0.80005,0.8001,0.80005,0.8001,744300000.0
2008-04-23 03:43:00,0.8001,0.8001,0.80005,0.8001,1778300000.0
2008-04-23 03:44:00,0.8002,0.8002,0.8001,0.8002,518299993.0
2008-04-23 03:45:00,0.8002,0.8002,0.8,0.80005,518299993.0
2008-04-23 03:47:00,0.8,0.8001,0.8,0.8,146100000.0
2008-04-23 03:48:00,0.8001,0.8001,0.8,0.8,146100000.0
2008-04-23 03:49:00,0.80005,0.80005,0.80005,0.80005,146100000.0
2008-04-23 03:50:00,0.80005,0.8001,0.80005,0.80005,165900000.0
2008-04-23 03:51:00,0.80005,0.8002,0.80005,0.8002,166600000.0
2008-04-23 03:52:00,0.8002,0.8002,0.8001,0.8001,1865499927.0
2008-04-23 03:53:00,0.8002,0.8002,0.80005,0.80005,1865499927.0
2008-04-23 03:54:00,0.80005,0.8001,0.80005,0.80005,163200000.0
2008-04-23 03:55:00,0.80005,0.80005,0.80005,0.80005,192000000.0
2008-04-23 03:56:00,0.80005,0.80015,0.80005,0.8001,253400000.0
2008-04-23 03:57:00,0.8001,0.8001,0.8001,0.8001,225000000.0
2008-04-23 03:58:00,0.8,0.8001,0.8,0.8001,868600000.0
2008-04-23 03:59:00,0.8,0.8,0.8,0.8,868600000.0
2008-04-23 04:00:00,0.8001,0.8001,0.8,0.8,868600000.0
2008-04-23 04:01:00,0.8001,0.8001,0.8001,0.8001,868600000.0
2008-04-23 04:02:00,0.8001,0.8001,0.8001,0.8001,869600000.0
2008-04-23 04:03:00,0.8001,0.8001,0.8001,0.8001,1455900003.0
2008-04-23 04:04:00,0.8001,0.80015,0.8001,0.80015,1184000000.0
2008-04-23 04:05:00,0.80015,0.8002,0.8001,0.8002,1087300000.0
2008-04-23 04:06:00,0.8002,0.8002,0.8001,0.8002,729500000.0
2008-04-23 04:07:00,0.8002,0.8002,0.8001,0.8001,1709200065.0
2008-04-23 04:08:00,0.8001,0.8001,0.8,0.8001,847000000.0
2008-04-23 04:10:00,0.8,0.8001,0.8,0.8001,847000000.0
2008-04-23 04:11:00,0.8,0.8001,0.8,0.8001,847000000.0
2008-04-23 04:12:00,0.8,0.8001,0.8,0.8,847000000.0
2008-04-23 04:13:00,0.8001,0.8001,0.8001,0.8001,847000000.0
2008-04-23 04:15:00,0.8002,0.8002,0.8001,0.8001,847000000.0
2008-04-23 04:17:00,0.8,0.8001,0.8,0.8,847000000.0
2008-04-23 04:18:00,0.8001,0.8001,0.8001,0.8001,847000000.0
2008-04-23 04:19:00,0.8001,0.8002,0.8001,0.8001,679000000.0
2008-04-23 04:20:00,0.8001,0.80015,0.8001,0.8001,715600001.0
2008-04-23 04:21:00,0.8001,0.80015,0.8001,0.8001,2077700000.0
2008-04-23 04:23:00,0.8002,0.8002,0.8002,0.8002,511200000.0
2008-04-23 04:24:00,0.8002,0.8002,0.8002,0.8002,641000000.0
2008-04-23 04:25:00,0.8002,0.8002,0.8002,0.8002,1155000000.0
2008-04-23 04:26:00,0.8003,0.8003,0.8002,0.8002,1801699925.0
2008-04-23 04:27:00,0.8003,0.8003,0.8002,0.8002,1801699925.0
2008-04-23 04:29:00,0.8001,0.8002,0.8001,0.8002,1801699925.0
2008-04-23 04:31:00,0.8002,0.8003,0.8002,0.8003,1801699925.0
2008-04-23 04:32:00,0.8003,0.8003,0.8003,0.8003,963800000.0
2008-04-23 04:33:00,0.8003,0.8004,0.8003,0.8003,1768399999.0
2008-04-23 04:34:00,0.8004,0.8004,0.8003,0.8003,1769500002.0
2008-04-23 04:35:00,0.8004,0.8005,0.8003,0.8004,1769500002.0
2008-04-23 04:36:00,0.80045,0.8007,0.80035,0.8005,1769500002.0
2008-04-23 04:37:00,0.8005,0.8006,0.8005,0.8005,1542600004.0
2008-04-23 04:39:00,0.8006,0.8006,0.8004,0.8005,362000000.0
2008-04-23 04:40:00,0.8005,0.8005,0.8005,0.8005,362000000.0
2008-04-23 04:41:00,0.8005,0.8007,0.8005,0.8007,1162900000.0
2008-04-23 04:42:00,0.8007,0.80075,0.8007,0.8007,1838500000.0
2008-04-23 04:43:00,0.8007,0.8007,0.80055,0.8006,1051900000.0
2008-04-23 04:44:00,0.8006,0.8006,0.8005,0.8005,576800000.0
2008-04-23 04:45:00,0.8005,0.8006,0.8005,0.8005,1912000000.0
2008-04-23 04:46:00,0.8006,0.8006,0.8005,0.8005,1494700000.0
2008-04-23 04:49:00,0.8005,0.8005,0.8004,0.8005,1494700000.0
2008-04-23 04:50:00,0.8005,0.8005,0.8004,0.8005,1884700001.0
2008-04-23 04:51:00,0.8005,0.8005,0.8005,0.8005,1463300000.0
2008-04-23 04:52:00,0.8005,0.8005,0.8005,0.8005,1750800000.0
2008-04-23 04:53:00,0.8006,0.8006,0.8005,0.8005,1476800000.0
2008-04-23 04:54:00,0.8006,0.8006,0.8005,0.8005,1476800000.0
2008-04-23 04:58:00,0.8005,0.80055,0.80045,0.8005,1476800000.0
2008-04-23 04:59:00,0.8003,0.8005,0.8003,0.8004,527999999.0
2008-04-23 05:00:00,0.8003,0.8005,0.8003,0.8005,527999999.0
2008-04-23 05:01:00,0.8006,0.8006,0.8005,0.8005,527999999.0
2008-04-23 05:02:00,0.8006,0.8006,0.8005,0.8006,527999999.0
2008-04-23 05:03:00,0.8006,0.8006,0.8005,0.8006,527999999.0
2008-04-23 05:04:00,0.8006,0.8006,0.80055,0.8006,147200000.0
2008-04-23 05:05:00,0.8006,0.8006,0.80055,0.8006,149700000.0
2008-04-23 05:06:00,0.8006,0.8006,0.8006,0.8006,245500000.0
2008-04-23 05:07:00,0.8006,0.80065,0.8006,0.80065,243400000.0
2008-04-23 05:08:00,0.80065,0.80065,0.80065,0.80065,145200000.0
2008-04-23 05:09:00,0.80065,0.80065,0.8006,0.80065,314500000.0
2008-04-23 05:10:00,0.80065,0.80065,0.8006,0.80065,129600000.0
2008-04-23 05:11:00,0.80065,0.80075,0.80065,0.8007,1332800000.0
2008-04-23 05:12:00,0.8008,0.8008,0.8007,0.8008,1471400000.0
2008-04-23 05:13:00,0.8008,0.8008,0.8008,0.8008,1471400000.0
2008-04-23 05:14:00,0.8008,0.8009,0.8008,0.8009,660400000.0
2008-04-23 05:15:00,0.8009,0.8009,0.80085,0.80085,103000000.0
2008-04-23 05:16:00,0.80085,0.8009,0.80085,0.80085,131100000.0
2008-04-23 05:17:00,0.80085,0.80085,0.8008,0.80085,616000000.0
2008-04-23 05:18:00,0.80085,0.80095,0.8008,0.80095,358500000.0
2008-04-23 05:19:00,0.80095,0.8013,0.80095,0.8012,120300000.0
2008-04-23 05:20:00,0.8012,0.8013,0.8012,0.8013,215400000.0
2008-04-23 05:21:00,0.8013,0.8013,0.80105,0.8012,139500000.0
2008-04-23 05:22:00,0.8012,0.8012,0.80115,0.80115,221600000.0
2008-04-23 05:23:00,0.80115,0.8012,0.80115,0.8012,154500000.0
2008-04-23 05:24:00,0.8012,0.8012,0.8011,0.8012,177000000.0
2008-04-23 05:25:00,0.8012,0.80125,0.80115,0.80125,154800000.0
2008-04-23 05:26:00,0.80125,0.80125,0.80125,0.80125,128700000.0
2008-04-23 05:27:00,0.80125,0.80125,0.80115,0.8012,137200000.0
2008-04-23 05:28:00,0.8012,0.8013,0.8012,0.80125,475500000.0
2008-04-23 05:29:00,0.8013,0.8017,0.8013,0.80165,149900000.0
2008-04-23 05:30:00,0.80165,0.80165,0.80135,0.80135,1679800000.0
2008-04-23 05:31:00,0.80135,0.8015,0.80125,0.8014,132100000.0
2008-04-23 05:32:00,0.8014,0.8015,0.80135,0.8014,159500000.0
2008-04-23 05:33:00,0.8014,0.8014,0.8014,0.8014,133600000.0
2008-04-23 05:34:00,0.8014,0.8015,0.8014,0.8014,111300000.0
2008-04-23 05:35:00,0.8014,0.8015,0.8014,0.8014,369500000.0
2008-04-23 05:36:00,0.8014,0.8015,0.8014,0.8014,335900000.0
2008-04-23 05:37:00,0.8014,0.8017,0.8014,0.8016,162700000.0
2008-04-23 05:38:00,0.8016,0.80165,0.8016,0.8016,250600000.0
2008-04-23 05:39:00,0.8016,0.8016,0.8016,0.8016,371100000.0
2008-04-23 05:40:00,0.8016,0.8016,0.8015,0.80155,182800000.0
2008-04-23 05:41:00,0.80155,0.8016,0.8015,0.8016,319300000.0
2008-04-23 05:42:00,0.8016,0.8016,0.8014,0.80145,126900000.0
2008-04-23 05:43:00,0.80145,0.8015,0.8014,0.8014,163199999.0
2008-04-23 05:44:00,0.8014,0.8015,0.8014,0.8014,320300000.0
2008-04-23 05:45:00,0.8014,0.8014,0.8014,0.8014,82800000.0
2008-04-23 05:46:00,0.8014,0.80145,0.8012,0.8012,127200000.0
2008-04-23 05:47:00,0.8012,0.8014,0.8012,0.8014,415700000.0
2008-04-23 05:48:00,0.8014,0.8014,0.80135,0.80135,1918800000.0
2008-04-23 05:49:00,0.80135,0.80145,0.8013,0.80145,381000000.0
2008-04-23 05:50:00,0.80145,0.80145,0.8014,0.8014,367200000.0
2008-04-23 05:51:00,0.8014,0.80165,0.8014,0.80165,440500000.0
2008-04-23 05:52:00,0.80165,0.8017,0.8016,0.8017,154100001.0
2008-04-23 05:53:00,0.8017,0.8017,0.8015,0.8015,113600000.0
2008-04-23 05:54:00,0.8015,0.80165,0.8015,0.8016,233600000.0
2008-04-23 05:55:00,0.8016,0.8016,0.80155,0.80155,310100000.0
2008-04-23 05:56:00,0.80155,0.8016,0.8015,0.8016,222200000.0
2008-04-23 05:57:00,0.8016,0.8016,0.8015,0.8015,300800000.0
2008-04-23 05:58:00,0.8015,0.80165,0.8015,0.8016,203900000.0
2008-04-23 05:59:00,0.8016,0.8016,0.8016,0.8016,465900000.0
2008-04-23 06:00:00,0.8016,0.8016,0.80155,0.80155,400900000.0
2008-04-23 06:01:00,0.80155,0.8016,0.80155,0.8016,241000000.0
2008-04-23 06:02:00,0.8016,0.8016,0.8016,0.8016,469200000.0
2008-04-23 06:03:00,0.8016,0.8016,0.8016,0.8016,552000000.0
2008-04-23 06:04:00,0.8016,0.8016,0.8015,0.80155,191100000.0
2008-04-23 06:05:00,0.80155,0.8016,0.80155,0.80155,126000000.0
2008-04-23 06:06:00,0.80155,0.80155,0.8014,0.80145,242600000.0
2008-04-23 06:07:00,0.80145,0.8016,0.80145,0.8016,246400000.0
2008-04-23 06:08:00,0.8016,0.8017,0.80155,0.80155,236800000.0
2008-04-23 06:09:00,0.80155,0.8017,0.80155,0.8017,177700000.0
2008-04-23 06:10:00,0.8017,0.80175,0.8017,0.8017,390100000.0
2008-04-23 06:11:00,0.8017,0.8017,0.80155,0.80155,142700000.0
2008-04-23 06:12:00,0.80155,0.80165,0.80155,0.8016,157900000.0
2008-04-23 06:13:00,0.8016,0.80165,0.8016,0.8016,177400000.0
2008-04-23 06:14:00,0.8016,0.8017,0.8015,0.8016,283000000.0
2008-04-23 06:15:00,0.8016,0.8017,0.80145,0.8015,162400000.0
2008-04-23 06:16:00,0.8015,0.8018,0.8015,0.8018,185300000.0
2008-04-23 06:17:00,0.8018,0.8018,0.80165,0.8018,119300000.0
2008-04-23 06:18:00,0.8018,0.8018,0.80155,0.8016,124100000.0
2008-04-23 06:19:00,0.8016,0.8017,0.80155,0.8017,92800000.0
2008-04-23 06:20:00,0.8017,0.8017,0.80155,0.80155,117400000.0
2008-04-23 06:21:00,0.80155,0.8017,0.80155,0.8017,212500000.0
2008-04-23 06:22:00,0.8017,0.8018,0.8017,0.8018,404300000.0
2008-04-23 06:23:00,0.8018,0.8018,0.8018,0.8018,200700000.0
2008-04-23 06:24:00,0.8018,0.80185,0.8018,0.8018,283200000.0
2008-04-23 06:25:00,0.8018,0.8019,0.8018,0.80185,383800000.0
2008-04-23 06:26:00,0.80185,0.80195,0.80185,0.8019,448700000.0
2008-04-23 06:27:00,0.8019,0.802,0.80185,0.8019,394400002.0
2008-04-23 06:28:00,0.8019,0.802,0.80185,0.80185,724100000.0
2008-04-23 06:29:00,0.80185,0.8019,0.8018,0.80185,231300000.0
2008-04-23 06:30:00,0.80185,0.80185,0.8018,0.8018,711800000.0
2008-04-23 06:31:00,0.8018,0.80185,0.8018,0.80185,245100000.0
2008-04-23 06:32:00,0.80185,0.802,0.80185,0.80195,174500000.0
2008-04-23 06:33:00,0.80195,0.802,0.8018,0.80185,665300000.0
2008-04-23 06:34:00,0.80185,0.8019,0.8018,0.8019,133700000.0
2008-04-23 06:35:00,0.8019,0.802,0.80185,0.802,276000000.0
2008-04-23 06:36:00,0.802,0.802,0.802,0.802,112300000.0
2008-04-23 06:37:00,0.802,0.802,0.80175,0.80175,599200000.0
2008-04-23 06:38:00,0.80175,0.80175,0.80165,0.8017,871200000.0
2008-04-23 06:39:00,0.8017,0.80175,0.8017,0.8017,170900000.0
2008-04-23 06:40:00,0.8017,0.8018,0.8017,0.8017,117100000.0
2008-04-23 06:41:00,0.8017,0.8018,0.8017,0.8017,382300000.0
2008-04-23 06:42:00,0.8017,0.8018,0.8017,0.8017,318100000.0
2008-04-23 06:43:00,0.8017,0.8018,0.8017,0.8017,113100000.0
2008-04-23 06:44:00,0.8017,0.8017,0.8015,0.8015,177700000.0
2008-04-23 06:45:00,0.8015,0.8015,0.80145,0.80145,104400000.0
2008-04-23 06:46:00,0.80145,0.8015,0.80135,0.8014,380000000.0
2008-04-23 06:47:00,0.8014,0.8014,0.8013,0.8014,211300000.0
2008-04-23 06:48:00,0.8014,0.8014,0.8013,0.8013,188200000.0
2008-04-23 06:49:00,0.8013,0.8014,0.8013,0.8014,196099999.0
2008-04-23 06:50:00,0.8014,0.8014,0.8014,0.8014,162800000.0
2008-04-23 06:51:00,0.8014,0.8015,0.8014,0.80145,138700001.0
2008-04-23 06:52:00,0.80145,0.8015,0.80145,0.80145,153900002.0
2008-04-23 06:53:00,0.80145,0.8015,0.8014,0.8015,235500000.0
2008-04-23 06:54:00,0.8015,0.8016,0.80145,0.8015,146500000.0
2008-04-23 06:55:00,0.8015,0.8015,0.80145,0.8015,122600000.0
2008-04-23 06:56:00,0.8015,0.8015,0.80145,0.80145,223800000.0
2008-04-23 06:57:00,0.80145,0.8015,0.80145,0.80145,1001800000.0
2008-04-23 06:58:00,0.80145,0.8015,0.8013,0.8013,924999999.0
2008-04-23 06:59:00,0.8013,0.80135,0.8012,0.8012,296500000.0
2008-04-23 07:00:00,0.8012,0.8012,0.8011,0.80115,139400000.0
2008-04-23 07:01:00,0.80115,0.8014,0.80115,0.8013,126300000.0
2008-04-23 07:02:00,0.8013,0.8015,0.8013,0.8015,183600000.0
2008-04-23 07:03:00,0.8015,0.8015,0.8013,0.8014,307300000.0
2008-04-23 07:04:00,0.8014,0.8014,0.8014,0.8014,429900000.0
2008-04-23 07:05:00,0.8014,0.8015,0.8014,0.8015,158000000.0
2008-04-23 07:06:00,0.8015,0.8015,0.8014,0.80145,157200000.0
2008-04-23 07:07:00,0.80145,0.8016,0.8014,0.8016,233600000.0
2008-04-23 07:08:00,0.8016,0.8016,0.80145,0.8016,324200000.0
2008-04-23 07:09:00,0.8016,0.8016,0.8015,0.8015,143700000.0
2008-04-23 07:10:00,0.8015,0.8016,0.80145,0.8015,216700000.0
2008-04-23 07:11:00,0.8015,0.8015,0.8015,0.8015,120000000.0
2008-04-23 07:12:00,0.8015,0.8015,0.8014,0.80145,206200000.0
2008-04-23 07:13:00,0.80145,0.80145,0.8013,0.8013,236000000.0
2008-04-23 07:14:00,0.8013,0.8014,0.80125,0.8014,89400000.0
2008-04-23 07:15:00,0.8014,0.8014,0.80135,0.80135,90200000.0
2008-04-23 07:16:00,0.80135,0.8014,0.8013,0.8014,214700000.0
2008-04-23 07:17:00,0.8014,0.8014,0.8013,0.8013,101600000.0
2008-04-23 07:18:00,0.8013,0.8013,0.8011,0.8012,178600000.0
2008-04-23 07:19:00,0.80115,0.8012,0.8011,0.8011,240000000.0
2008-04-23 07:20:00,0.8011,0.8012,0.801,0.801,376600000.0
2008-04-23 07:21:00,0.801,0.8011,0.8009,0.80095,96200000.0
2008-04-23 07:22:00,0.8009,0.8009,0.8006,0.80085,791000000.0
2008-04-23 07:23:00,0.8009,0.8011,0.8008,0.8008,802600000.0
2008-04-23 07:24:00,0.80075,0.80085,0.8007,0.8007,802600000.0
2008-04-23 07:25:00,0.8007,0.8008,0.80055,0.8006,842700000.0
2008-04-23 07:26:00,0.8006,0.80085,0.80055,0.80075,1486400005.0
2008-04-23 07:27:00,0.80065,0.80075,0.80065,0.80075,547700000.0
2008-04-23 07:28:00,0.80075,0.80075,0.80055,0.80075,309400000.0
2008-04-23 07:29:00,0.80075,0.80075,0.8006,0.8007,507000000.0
2008-04-23 07:30:00,0.8007,0.8008,0.8007,0.8008,150300000.0
2008-04-23 07:31:00,0.8008,0.8009,0.8008,0.8008,121200000.0
2008-04-23 07:32:00,0.8008,0.80085,0.80075,0.80085,172100000.0
2008-04-23 07:33:00,0.80085,0.801,0.80085,0.801,311000000.0
2008-04-23 07:34:00,0.801,0.80105,0.8009,0.801,181800000.0
2008-04-23 07:35:00,0.801,0.80115,0.801,0.8011,367400000.0
2008-04-23 07:36:00,0.8011,0.80125,0.8011,0.8011,311100000.0
2008-04-23 07:37:00,0.8011,0.8013,0.8011,0.8011,128600000.0
2008-04-23 07:38:00,0.8011,0.8011,0.80105,0.8011,102400000.0
2008-04-23 07:39:00,0.8011,0.8011,0.80095,0.801,639000000.0
2008-04-23 07:40:00,0.801,0.801,0.8009,0.801,162900000.0
2008-04-23 07:41:00,0.801,0.8011,0.801,0.80105,106300000.0
2008-04-23 07:42:00,0.80105,0.80105,0.801,0.80105,145000000.0
2008-04-23 07:43:00,0.80105,0.80105,0.801,0.801,182700000.0
2008-04-23 07:44:00,0.801,0.801,0.801,0.801,146700000.0
2008-04-23 07:45:00,0.801,0.801,0.801,0.801,83300000.0
2008-04-23 07:46:00,0.801,0.801,0.8008,0.8008,395100000.0
2008-04-23 07:47:00,0.8009,0.801,0.8008,0.8009,970600000.0
2008-04-23 07:48:00,0.80085,0.801,0.80085,0.801,970600000.0
2008-04-23 07:49:00,0.801,0.801,0.801,0.801,94700000.0
2008-04-23 07:50:00,0.801,0.801,0.8009,0.801,117200000.0
2008-04-23 07:51:00,0.801,0.801,0.801,0.801,133100000.0
2008-04-23 07:52:00,0.801,0.801,0.80095,0.801,94800000.0
2008-04-23 07:53:00,0.801,0.801,0.80095,0.801,91400000.0
2008-04-23 07:54:00,0.801,0.80115,0.801,0.801,125900000.0
2008-04-23 07:55:00,0.801,0.801,0.801,0.801,77000000.0
2008-04-23 07:56:00,0.801,0.8011,0.8009,0.80095,144700000.0
2008-04-23 07:57:00,0.80095,0.8011,0.80085,0.8011,245500000.0
2008-04-23 07:58:00,0.8011,0.8011,0.8008,0.8008,148600000.0
2008-04-23 07:59:00,0.8008,0.8009,0.8008,0.8009,240000000.0
2008-04-23 08:00:00,0.8009,0.80125,0.80085,0.80105,174800000.0
2008-04-23 08:01:00,0.80105,0.8012,0.80105,0.8012,116400000.0
2008-04-23 08:02:00,0.8012,0.80125,0.8011,0.8012,102000000.0
2008-04-23 08:03:00,0.8012,0.8012,0.8011,0.8011,288800000.0
2008-04-23 08:04:00,0.8011,0.8012,0.801,0.80115,244500000.0
2008-04-23 08:05:00,0.80115,0.8013,0.8011,0.80115,114400000.0
2008-04-23 08:06:00,0.8012,0.8017,0.8011,0.8016,208100000.0
2008-04-23 08:07:00,0.80155,0.80155,0.8015,0.8015,103400000.0
2008-04-23 08:08:00,0.8015,0.8016,0.8015,0.8015,103300000.0
2008-04-23 08:09:00,0.8015,0.8018,0.8015,0.80165,132100000.0
2008-04-23 08:10:00,0.80165,0.8017,0.8015,0.8016,206800000.0
2008-04-23 08:11:00,0.8016,0.8017,0.80145,0.80145,161400000.0
2008-04-23 08:12:00,0.80145,0.80145,0.80125,0.80135,120600000.0
2008-04-23 08:13:00,0.80135,0.80145,0.80135,0.80145,145000000.0
2008-04-23 08:14:00,0.80145,0.8016,0.8014,0.80145,136500000.0
2008-04-23 08:15:00,0.80145,0.80145,0.80125,0.8013,514000000.0
2008-04-23 08:16:00,0.8013,0.80145,0.8013,0.8014,147900000.0
2008-04-23 08:17:00,0.8014,0.80155,0.8014,0.8015,134900000.0
2008-04-23 08:18:00,0.8015,0.8018,0.8015,0.8017,172900000.0
2008-04-23 08:19:00,0.8017,0.802,0.8017,0.80185,229100000.0
2008-04-23 08:20:00,0.80185,0.80185,0.8017,0.8018,133000000.0
2008-04-23 08:21:00,0.8018,0.80185,0.80175,0.80185,88900000.0
2008-04-23 08:22:00,0.80185,0.8022,0.80185,0.8021,365700000.0
2008-04-23 08:23:00,0.8021,0.8021,0.80195,0.802,942400004.0
2008-04-23 08:24:00,0.802,0.8022,0.802,0.8022,1145500007.0
2008-04-23 08:25:00,0.8022,0.80235,0.80215,0.8023,1229600004.0
2008-04-23 08:26:00,0.8023,0.8027,0.8023,0.8026,1276200028.0
2008-04-23 08:27:00,0.8026,0.8029,0.8025,0.8025,263500000.0
2008-04-23 08:28:00,0.8025,0.8028,0.8025,0.80275,317900000.0
2008-04-23 08:29:00,0.80275,0.80285,0.8027,0.80285,417200000.0
2008-04-23 08:30:00,0.80285,0.80315,0.8027,0.8029,221200000.0
2008-04-23 08:31:00,0.8029,0.8029,0.80245,0.80275,133800000.0
2008-04-23 08:32:00,0.80275,0.8032,0.80275,0.80315,118100000.0
2008-04-23 08:33:00,0.80315,0.80315,0.8027,0.8028,101900000.0
2008-04-23 08:34:00,0.8028,0.80305,0.80275,0.803,107100000.0
2008-04-23 08:35:00,0.803,0.8031,0.8028,0.80285,144600000.0
2008-04-23 08:36:00,0.80285,0.8029,0.8028,0.80285,125300000.0
2008-04-23 08:37:00,0.80285,0.8029,0.80275,0.8028,149000000.0
2008-04-23 08:38:00,0.8027,0.8028,0.80265,0.8027,162700000.0
2008-04-23 08:39:00,0.8027,0.80275,0.8026,0.80265,94300000.0
2008-04-23 08:40:00,0.80265,0.8028,0.8025,0.8025,247600000.0
2008-04-23 08:41:00,0.8025,0.8027,0.8024,0.80255,281300000.0
2008-04-23 08:42:00,0.80255,0.80255,0.8025,0.80255,118300000.0
2008-04-23 08:43:00,0.80255,0.80255,0.8025,0.8025,121100000.0
2008-04-23 08:44:00,0.8025,0.8025,0.8022,0.8023,148200000.0
2008-04-23 08:45:00,0.8023,0.8023,0.80205,0.8021,210800000.0
2008-04-23 08:46:00,0.8021,0.8022,0.80195,0.80195,184200000.0
2008-04-23 08:47:00,0.80195,0.8021,0.80185,0.8021,240400000.0
2008-04-23 08:48:00,0.8021,0.8023,0.802,0.8023,133100000.0
2008-04-23 08:49:00,0.8023,0.8025,0.8023,0.80245,143800000.0
2008-04-23 08:50:00,0.8025,0.8025,0.8022,0.8022,106100000.0
2008-04-23 08:51:00,0.8022,0.8023,0.80205,0.80215,237700000.0
2008-04-23 08:52:00,0.80215,0.80225,0.80185,0.8019,471800000.0
2008-04-23 08:53:00,0.8019,0.80215,0.80165,0.80185,382400000.0
2008-04-23 08:54:00,0.80185,0.802,0.80175,0.802,816100000.0
2008-04-23 08:55:00,0.802,0.80205,0.80185,0.8019,157700000.0
2008-04-23 08:56:00,0.8019,0.8022,0.8019,0.80215,99800000.0
2008-04-23 08:57:00,0.80215,0.8023,0.80205,0.80225,121400000.0
2008-04-23 08:58:00,0.80225,0.8023,0.802,0.802,174300000.0
2008-04-23 08:59:00,0.802,0.802,0.80175,0.80175,94100000.0
2008-04-23 09:00:00,0.80175,0.80185,0.80175,0.8018,108800000.0
2008-04-23 09:01:00,0.80185,0.80205,0.8018,0.80205,168100000.0
2008-04-23 09:02:00,0.8021,0.8022,0.802,0.8021,235000000.0
2008-04-23 09:03:00,0.8021,0.8021,0.8019,0.802,113300000.0
2008-04-23 09:04:00,0.802,0.80235,0.802,0.80235,179800000.0
2008-04-23 09:05:00,0.80235,0.80235,0.80215,0.8022,200000000.0
2008-04-23 09:06:00,0.8022,0.80245,0.80215,0.80235,173800000.0
2008-04-23 09:07:00,0.80235,0.8024,0.8018,0.8019,275500000.0
2008-04-23 09:08:00,0.80185,0.8021,0.8018,0.802,325900000.0
2008-04-23 09:09:00,0.802,0.80215,0.8019,0.80205,185700000.0
2008-04-23 09:10:00,0.80205,0.80215,0.8018,0.80185,549400000.0
2008-04-23 09:11:00,0.80185,0.8021,0.80185,0.8021,455700000.0
2008-04-23 09:12:00,0.8021,0.80225,0.80195,0.80195,524099998.0
2008-04-23 09:13:00,0.80195,0.8021,0.80195,0.80205,817100000.0
2008-04-23 09:14:00,0.80205,0.80225,0.80205,0.80205,1021500000.0
2008-04-23 09:15:00,0.80205,0.8023,0.80205,0.80225,159700000.0
2008-04-23 09:16:00,0.80225,0.80235,0.8021,0.8021,198500000.0
2008-04-23 09:17:00,0.8021,0.80215,0.80205,0.8021,230000000.0
2008-04-23 09:18:00,0.8021,0.80215,0.8018,0.8018,125700000.0
2008-04-23 09:19:00,0.8018,0.802,0.8017,0.802,415900000.0
2008-04-23 09:20:00,0.802,0.8021,0.80195,0.80205,134000000.0
2008-04-23 09:21:00,0.80205,0.8024,0.80205,0.8023,226300000.0
2008-04-23 09:22:00,0.8023,0.80235,0.8022,0.80225,110300000.0
2008-04-23 09:23:00,0.80225,0.80225,0.80185,0.80185,208900000.0
2008-04-23 09:24:00,0.80185,0.80195,0.8018,0.80185,755600001.0
2008-04-23 09:25:00,0.80185,0.80195,0.8018,0.8019,413000000.0
2008-04-23 09:26:00,0.8019,0.8021,0.80185,0.80205,550700000.0
2008-04-23 09:27:00,0.80205,0.80205,0.802,0.802,160100000.0
2008-04-23 09:28:00,0.802,0.8022,0.802,0.8021,118400000.0
2008-04-23 09:29:00,0.8021,0.8025,0.80205,0.8025,393500000.0
2008-04-23 09:30:00,0.8025,0.8026,0.80235,0.80245,174000000.0
2008-04-23 09:31:00,0.80245,0.80255,0.80245,0.80255,359500000.0
2008-04-23 09:32:00,0.80255,0.8026,0.8025,0.80255,304200000.0
2008-04-23 09:33:00,0.80255,0.803,0.80255,0.803,211000000.0
2008-04-23 09:34:00,0.803,0.8031,0.8029,0.80295,186800000.0
2008-04-23 09:35:00,0.80295,0.8031,0.8028,0.80295,533200000.0
2008-04-23 09:36:00,0.80295,0.8031,0.8029,0.80305,1227900000.0
2008-04-23 09:37:00,0.80305,0.8031,0.80285,0.80295,1448399995.0
2008-04-23 09:38:00,0.80295,0.80295,0.80275,0.80275,824700000.0
2008-04-23 09:39:00,0.80275,0.8028,0.8027,0.80275,285000000.0
2008-04-23 09:40:00,0.80275,0.80285,0.80275,0.8028,131000000.0
2008-04-23 09:41:00,0.8028,0.80325,0.8028,0.80315,312800000.0
2008-04-23 09:42:00,0.80315,0.8032,0.803,0.8032,316400000.0
2008-04-23 09:43:00,0.8032,0.8032,0.8031,0.8032,419500000.0
2008-04-23 09:44:00,0.8032,0.8033,0.80305,0.8031,239100000.0
2008-04-23 09:45:00,0.8031,0.8031,0.803,0.80305,377100000.0
2008-04-23 09:46:00,0.80305,0.80305,0.80285,0.8029,503000000.0
2008-04-23 09:47:00,0.80295,0.80295,0.80255,0.8027,781100000.0
2008-04-23 09:48:00,0.8027,0.80275,0.80255,0.80255,205800000.0
2008-04-23 09:49:00,0.80255,0.8027,0.8025,0.8025,585000000.0
2008-04-23 09:50:00,0.8025,0.80275,0.8025,0.8027,823900000.0
2008-04-23 09:51:00,0.8028,0.8028,0.8028,0.8028,1224999999.0
2008-04-23 09:52:00,0.80275,0.80285,0.80275,0.80285,1224999999.0
2008-04-23 09:53:00,0.80285,0.803,0.80285,0.803,577700007.0
2008-04-23 09:54:00,0.803,0.8031,0.8029,0.80295,738899988.0
2008-04-23 09:55:00,0.80295,0.80305,0.8029,0.803,1409900034.0
2008-04-23 09:56:00,0.803,0.80315,0.803,0.8031,1660400006.0
2008-04-23 09:57:00,0.8031,0.8032,0.8031,0.80315,510900000.0
2008-04-23 09:58:00,0.80315,0.8032,0.803,0.803,396900000.0
2008-04-23 09:59:00,0.803,0.8031,0.80295,0.80295,837000000.0
2008-04-23 10:00:00,0.80295,0.803,0.80285,0.8029,502000000.0
2008-04-23 10:01:00,0.8029,0.80295,0.80285,0.8029,471400000.0
2008-04-23 10:02:00,0.8029,0.803,0.80285,0.803,533900002.0
2008-04-23 10:03:00,0.803,0.8031,0.80295,0.8031,605100000.0
2008-04-23 10:04:00,0.8031,0.80315,0.80305,0.80315,698500000.0
2008-04-23 10:05:00,0.80315,0.80335,0.8031,0.8032,505600000.0
2008-04-23 10:06:00,0.8032,0.8036,0.8032,0.8034,426800000.0
2008-04-23 10:07:00,0.8034,0.80355,0.80335,0.8034,247800000.0
2008-04-23 10:08:00,0.8034,0.80345,0.80335,0.80335,224400000.0
2008-04-23 10:09:00,0.8034,0.80345,0.80335,0.8034,358800000.0
2008-04-23 10:10:00,0.8034,0.8036,0.8034,0.8034,314400000.0
2008-04-23 10:11:00,0.8034,0.80345,0.8033,0.8034,583500000.0
2008-04-23 10:12:00,0.8034,0.8034,0.80315,0.8032,490900000.0
2008-04-23 10:13:00,0.8032,0.80325,0.80305,0.8031,208500000.0
2008-04-23 10:14:00,0.8031,0.8031,0.8025,0.8025,406800000.0
2008-04-23 10:15:00,0.8025,0.8026,0.8024,0.80255,284700000.0
2008-04-23 10:16:00,0.80255,0.8026,0.80245,0.8025,332400000.0
2008-04-23 10:17:00,0.8025,0.80255,0.80235,0.80235,386200000.0
2008-04-23 10:18:00,0.80235,0.8025,0.8023,0.8025,210600000.0
2008-04-23 10:19:00,0.8025,0.8026,0.80235,0.8026,147800002.0
2008-04-23 10:20:00,0.8026,0.8026,0.80245,0.8025,110800000.0
2008-04-23 10:21:00,0.8025,0.8025,0.8023,0.8023,136000000.0
2008-04-23 10:22:00,0.8023,0.8025,0.8023,0.8025,490500000.0
2008-04-23 10:23:00,0.8025,0.80255,0.8024,0.80255,471700000.0
2008-04-23 10:24:00,0.80255,0.80255,0.8024,0.80245,688000000.0
2008-04-23 10:25:00,0.80245,0.8026,0.80245,0.8025,456900000.0
2008-04-23 10:26:00,0.8025,0.80255,0.8024,0.8024,1137800000.0
2008-04-23 10:27:00,0.80235,0.80255,0.80235,0.80255,695200000.0
2008-04-23 10:28:00,0.80255,0.8026,0.80225,0.8023,580100000.0
2008-04-23 10:29:00,0.8023,0.8027,0.80225,0.8024,429500000.0
2008-04-23 10:30:00,0.8024,0.8025,0.80055,0.801,202799999.0
2008-04-23 10:31:00,0.80095,0.80115,0.8003,0.8003,405600001.0
2008-04-23 10:32:00,0.8003,0.80035,0.7997,0.7997,369700000.0
2008-04-23 10:33:00,0.79965,0.79985,0.7994,0.79985,379300000.0
2008-04-23 10:34:00,0.79985,0.8,0.79985,0.79995,521800000.0
2008-04-23 10:35:00,0.79995,0.80035,0.79995,0.80025,286100000.0
2008-04-23 10:36:00,0.80025,0.80065,0.80025,0.80035,751649999.0
2008-04-23 10:37:00,0.80035,0.8009,0.8003,0.8008,398200001.0
2008-04-23 10:38:00,0.8008,0.8008,0.8005,0.80065,279700005.0
2008-04-23 10:39:00,0.80065,0.8012,0.8004,0.80105,629300001.0
2008-04-23 10:40:00,0.8011,0.80115,0.80075,0.80085,658799996.0
2008-04-23 10:41:00,0.80085,0.8009,0.80075,0.80075,973100005.0
2008-04-23 10:42:00,0.80075,0.8008,0.8005,0.80055,817400000.0
2008-04-23 10:43:00,0.80055,0.8008,0.80055,0.8008,559600000.0
2008-04-23 10:44:00,0.8008,0.8008,0.8007,0.8007,121200000.0
2008-04-23 10:45:00,0.8007,0.8008,0.80065,0.80075,619000000.0
2008-04-23 10:46:00,0.8007,0.80115,0.8007,0.8009,419700000.0
2008-04-23 10:47:00,0.8009,0.80095,0.8008,0.8009,375100000.0
2008-04-23 10:48:00,0.8009,0.801,0.8009,0.80095,1080700000.0
2008-04-23 10:49:00,0.80095,0.80095,0.80085,0.8009,1198000000.0
2008-04-23 10:50:00,0.8009,0.80095,0.8008,0.8009,674100000.0
2008-04-23 10:51:00,0.8009,0.8011,0.8009,0.80105,1206600000.0
2008-04-23 10:52:00,0.80105,0.8011,0.80055,0.80065,593600000.0
2008-04-23 10:53:00,0.80065,0.80125,0.80065,0.80115,768200000.0
2008-04-23 10:54:00,0.80115,0.8012,0.8011,0.80115,1331300000.0
2008-04-23 10:55:00,0.80115,0.8015,0.80115,0.80145,249200000.0
2008-04-23 10:56:00,0.80145,0.80145,0.8013,0.8013,176800000.0
2008-04-23 10:57:00,0.8013,0.8013,0.8011,0.80125,227900000.0
2008-04-23 10:58:00,0.80125,0.80125,0.80075,0.80075,1617499965.0
2008-04-23 10:59:00,0.80075,0.8008,0.80055,0.80065,295700000.0
2008-04-23 11:00:00,0.80065,0.80085,0.80065,0.80075,593800000.0
2008-04-23 11:01:00,0.80075,0.8008,0.8007,0.8008,756400000.0
2008-04-23 11:02:00,0.8008,0.80085,0.8007,0.80075,276700000.0
2008-04-23 11:03:00,0.80075,0.80075,0.8006,0.8007,152500000.0
2008-04-23 11:04:00,0.8007,0.80075,0.8006,0.80065,92700000.0
2008-04-23 11:05:00,0.80065,0.80075,0.8006,0.80065,134200000.0
2008-04-23 11:06:00,0.80065,0.8009,0.80065,0.80075,570800000.0
2008-04-23 11:07:00,0.80075,0.8008,0.80065,0.80075,120000000.0
2008-04-23 11:08:00,0.8008,0.801,0.8008,0.8009,88200000.0
2008-04-23 11:09:00,0.8009,0.80095,0.8009,0.8009,94500000.0
2008-04-23 11:10:00,0.8009,0.80095,0.8008,0.8009,90200000.0
2008-04-23 11:11:00,0.8009,0.80105,0.8009,0.80095,109500000.0
2008-04-23 11:12:00,0.80095,0.8011,0.80095,0.801,528900000.0
2008-04-23 11:13:00,0.801,0.8011,0.8009,0.80095,553800000.0
2008-04-23 11:14:00,0.80095,0.801,0.8009,0.801,196900000.0
2008-04-23 11:15:00,0.801,0.80105,0.80095,0.80105,394200000.0
2008-04-23 11:16:00,0.80105,0.8011,0.80105,0.80105,768000000.0
2008-04-23 11:17:00,0.80105,0.8012,0.80105,0.80115,378400000.0
2008-04-23 11:18:00,0.80115,0.80125,0.80115,0.80125,1241300000.0
2008-04-23 11:19:00,0.80125,0.80135,0.8012,0.80125,154700000.0
2008-04-23 11:20:00,0.80125,0.80125,0.80115,0.80115,239800000.0
2008-04-23 11:21:00,0.80115,0.8012,0.80095,0.801,460100000.0
2008-04-23 11:22:00,0.801,0.80105,0.80095,0.80095,1063300000.0
2008-04-23 11:23:00,0.80095,0.80095,0.8009,0.8009,1046400000.0
2008-04-23 11:24:00,0.8009,0.801,0.8009,0.8009,88800000.0
2008-04-23 11:25:00,0.8009,0.8009,0.8008,0.8008,216300000.0
2008-04-23 11:26:00,0.8008,0.8008,0.8007,0.80075,579199997.0
2008-04-23 11:27:00,0.80075,0.80075,0.8007,0.8007,108300000.0
2008-04-23 11:28:00,0.8007,0.80075,0.80065,0.80075,118100000.0
2008-04-23 11:29:00,0.80075,0.80075,0.80055,0.80055,179300000.0
2008-04-23 11:30:00,0.80055,0.8006,0.8005,0.80055,242800000.0
2008-04-23 11:31:00,0.80055,0.80055,0.80045,0.80045,486900000.0
2008-04-23 11:32:00,0.80045,0.80055,0.8003,0.80035,300600000.0
2008-04-23 11:33:00,0.80035,0.8004,0.8003,0.80035,160100000.0
2008-04-23 11:34:00,0.80035,0.80045,0.8003,0.80035,651600000.0
2008-04-23 11:35:00,0.80035,0.8004,0.80015,0.8002,785500000.0
2008-04-23 11:36:00,0.8002,0.8002,0.7997,0.79975,420100000.0
2008-04-23 11:37:00,0.79975,0.80015,0.7997,0.8001,177800000.0
2008-04-23 11:38:00,0.8001,0.80035,0.8001,0.8002,112500000.0
2008-04-23 11:39:00,0.8002,0.80025,0.8002,0.8002,98100000.0
2008-04-23 11:40:00,0.8002,0.80035,0.8001,0.80015,237300000.0
2008-04-23 11:41:00,0.80015,0.80035,0.79995,0.8,638500000.0
2008-04-23 11:42:00,0.8,0.8,0.79985,0.79995,167100000.0
2008-04-23 11:43:00,0.79995,0.8,0.7999,0.8,613600000.0
2008-04-23 11:44:00,0.8,0.80005,0.79995,0.8,163300000.0
2008-04-23 11:45:00,0.8,0.8001,0.8,0.80005,89800000.0
2008-04-23 11:46:00,0.8001,0.8001,0.79995,0.8,268500000.0
2008-04-23 11:47:00,0.8,0.80005,0.7998,0.8,875700000.0
2008-04-23 11:48:00,0.8,0.80005,0.79985,0.79985,106200000.0
2008-04-23 11:49:00,0.7999,0.8,0.79985,0.79995,230500000.0
2008-04-23 11:50:00,0.79995,0.79995,0.79985,0.7999,166800000.0
2008-04-23 11:51:00,0.7999,0.8,0.79985,0.7999,975899983.0
2008-04-23 11:52:00,0.7999,0.8,0.79985,0.8,508400000.0
2008-04-23 11:53:00,0.8,0.80035,0.8,0.80035,458300000.0
2008-04-23 11:54:00,0.80035,0.8005,0.80025,0.8004,649500000.0
2008-04-23 11:55:00,0.8004,0.80045,0.80035,0.80045,353100000.0
2008-04-23 11:56:00,0.80045,0.8005,0.8004,0.80045,166400000.0
2008-04-23 11:57:00,0.80045,0.8005,0.8002,0.80025,294100000.0
2008-04-23 11:58:00,0.80025,0.8003,0.80015,0.8002,111300000.0
2008-04-23 11:59:00,0.8002,0.8002,0.80015,0.8002,463900000.0
2008-04-23 12:00:00,0.8002,0.8003,0.8001,0.8003,119300000.0
2008-04-23 12:01:00,0.80035,0.80035,0.80015,0.8003,198000000.0
2008-04-23 12:02:00,0.8003,0.80035,0.8002,0.8003,155800000.0
2008-04-23 12:03:00,0.8003,0.8005,0.8003,0.8005,93600000.0
2008-04-23 12:04:00,0.8005,0.8006,0.8005,0.80055,202700000.0
2008-04-23 12:05:00,0.80055,0.80065,0.80055,0.8006,219100000.0
2008-04-23 12:06:00,0.8006,0.80075,0.8005,0.80065,148800000.0
2008-04-23 12:07:00,0.80065,0.8007,0.80055,0.80055,937400000.0
2008-04-23 12:08:00,0.80055,0.8006,0.8005,0.80055,149400000.0
2008-04-23 12:09:00,0.80055,0.80065,0.80045,0.8005,371700000.0
2008-04-23 12:10:00,0.8005,0.80075,0.8005,0.80075,429700000.0
2008-04-23 12:11:00,0.80075,0.80105,0.8007,0.80095,690600000.0
2008-04-23 12:12:00,0.80095,0.8011,0.80095,0.8011,301000000.0
2008-04-23 12:13:00,0.8011,0.80155,0.8011,0.8013,392500000.0
2008-04-23 12:14:00,0.8013,0.8014,0.80125,0.80125,776300000.0
2008-04-23 12:15:00,0.80125,0.8013,0.80115,0.80125,701400000.0
2008-04-23 12:16:00,0.80125,0.80125,0.8012,0.8012,272700000.0
2008-04-23 12:17:00,0.8012,0.80125,0.8012,0.80125,836000000.0
2008-04-23 12:18:00,0.80125,0.80155,0.8012,0.80155,240200000.0
2008-04-23 12:19:00,0.80155,0.8022,0.80155,0.80215,262600000.0
2008-04-23 12:20:00,0.80215,0.80215,0.80195,0.80195,552900000.0
2008-04-23 12:21:00,0.80195,0.80205,0.80185,0.80185,359900000.0
2008-04-23 12:22:00,0.80185,0.80195,0.8018,0.8019,93600000.0
2008-04-23 12:23:00,0.8019,0.80195,0.8019,0.8019,83700000.0
2008-04-23 12:24:00,0.8019,0.80195,0.80185,0.80185,115500000.0
2008-04-23 12:25:00,0.80185,0.80185,0.80175,0.80175,747000000.0
2008-04-23 12:26:00,0.80175,0.8018,0.8017,0.8018,302100000.0
2008-04-23 12:27:00,0.8018,0.80205,0.8018,0.802,132100000.0
2008-04-23 12:28:00,0.802,0.80205,0.8019,0.8019,266400000.0
2008-04-23 12:29:00,0.8019,0.80195,0.8018,0.80185,220800000.0
2008-04-23 12:30:00,0.80185,0.80185,0.80175,0.80185,534200000.0
2008-04-23 12:31:00,0.80185,0.80185,0.80175,0.8018,130900000.0
2008-04-23 12:32:00,0.8018,0.8018,0.80155,0.8016,149400000.0
2008-04-23 12:33:00,0.8016,0.8016,0.80135,0.8014,382100000.0
2008-04-23 12:34:00,0.8014,0.8014,0.8013,0.80135,110900000.0
2008-04-23 12:35:00,0.80135,0.8014,0.8013,0.8013,119700000.0
2008-04-23 12:36:00,0.8013,0.80135,0.80125,0.80135,177300000.0
2008-04-23 12:37:00,0.80135,0.80135,0.8013,0.80135,197700000.0
2008-04-23 12:38:00,0.80135,0.80145,0.80135,0.80145,301900000.0
2008-04-23 12:39:00,0.80145,0.8015,0.8014,0.8014,630899996.0
2008-04-23 12:40:00,0.8014,0.8014,0.80125,0.80125,610699993.0
2008-04-23 12:41:00,0.80125,0.80135,0.80125,0.80135,107100000.0
2008-04-23 12:42:00,0.80135,0.80145,0.80135,0.8014,209100000.0
2008-04-23 12:43:00,0.8014,0.8016,0.8014,0.8016,162900000.0
2008-04-23 12:44:00,0.8016,0.80185,0.8016,0.80185,116200000.0
2008-04-23 12:45:00,0.80185,0.80185,0.80175,0.8018,379600000.0
2008-04-23 12:46:00,0.8018,0.8018,0.8017,0.8017,1095100000.0
2008-04-23 12:47:00,0.8017,0.80175,0.80165,0.80165,325500000.0
2008-04-23 12:48:00,0.80165,0.80175,0.8015,0.8015,357800000.0
2008-04-23 12:49:00,0.8015,0.802,0.8015,0.8019,605900000.0
2008-04-23 12:50:00,0.8019,0.80205,0.8019,0.80205,532000000.0
2008-04-23 12:51:00,0.80205,0.8022,0.8019,0.80195,637900000.0
2008-04-23 12:52:00,0.80195,0.802,0.80185,0.8019,581600000.0
2008-04-23 12:53:00,0.8019,0.8019,0.8018,0.80185,1069300000.0
2008-04-23 12:54:00,0.80185,0.80185,0.8017,0.80175,1145000000.0
2008-04-23 12:55:00,0.80175,0.80185,0.80165,0.80165,820799998.0
2008-04-23 12:56:00,0.80165,0.80165,0.8015,0.8016,841100000.0
2008-04-23 12:57:00,0.8016,0.80165,0.8015,0.80165,716700000.0
2008-04-23 12:58:00,0.80165,0.8017,0.8016,0.8016,94900000.0
2008-04-23 12:59:00,0.8016,0.80165,0.80145,0.8015,164900000.0
2008-04-23 13:00:00,0.8015,0.80185,0.8015,0.8017,104100000.0
2008-04-23 13:01:00,0.8017,0.8019,0.8017,0.8019,309700000.0
2008-04-23 13:02:00,0.8019,0.80215,0.80185,0.80215,127500000.0
2008-04-23 13:03:00,0.80215,0.80215,0.802,0.80205,1133000000.0
2008-04-23 13:04:00,0.80205,0.80225,0.80205,0.8022,1064200000.0
2008-04-23 13:05:00,0.8022,0.80255,0.8022,0.80245,882100000.0
2008-04-23 13:06:00,0.80245,0.8025,0.8024,0.8024,847700000.0
2008-04-23 13:07:00,0.8024,0.80245,0.8023,0.80235,961500000.0
2008-04-23 13:08:00,0.80235,0.80245,0.80235,0.80245,185400000.0
2008-04-23 13:09:00,0.80245,0.80245,0.8023,0.80235,486200000.0
2008-04-23 13:10:00,0.80235,0.80245,0.80225,0.8023,354400000.0
2008-04-23 13:11:00,0.8023,0.8024,0.8023,0.80235,94000000.0
2008-04-23 13:12:00,0.80235,0.8024,0.80235,0.80235,227600000.0
2008-04-23 13:13:00,0.80235,0.8025,0.8023,0.8023,339200000.0
2008-04-23 13:14:00,0.80235,0.80285,0.8023,0.8028,263500000.0
2008-04-23 13:15:00,0.8028,0.80315,0.8028,0.803,616200000.0
2008-04-23 13:16:00,0.803,0.803,0.80295,0.803,673900000.0
2008-04-23 13:17:00,0.80305,0.8034,0.803,0.8034,443100000.0
2008-04-23 13:18:00,0.8034,0.8035,0.80325,0.80345,766700000.0
2008-04-23 13:19:00,0.80345,0.80355,0.80335,0.80345,684800000.0
2008-04-23 13:20:00,0.80345,0.80345,0.8031,0.80335,579400000.0
2008-04-23 13:21:00,0.80335,0.8034,0.80325,0.80335,153000000.0
2008-04-23 13:22:00,0.80335,0.80335,0.8032,0.80325,295800000.0
2008-04-23 13:23:00,0.80325,0.8033,0.80325,0.80325,176000000.0
2008-04-23 13:24:00,0.80325,0.80325,0.8032,0.80325,367100000.0
2008-04-23 13:25:00,0.80325,0.80325,0.8032,0.80325,421200000.0
2008-04-23 13:26:00,0.80325,0.80325,0.8031,0.80315,657300000.0
2008-04-23 13:27:00,0.80315,0.80315,0.80305,0.8031,449500000.0
2008-04-23 13:28:00,0.8031,0.80325,0.80305,0.8032,599600000.0
2008-04-23 13:29:00,0.8032,0.8032,0.8031,0.80315,363600000.0
2008-04-23 13:30:00,0.80315,0.80315,0.80305,0.8031,342600000.0
2008-04-23 13:31:00,0.8031,0.8034,0.8031,0.8034,103800000.0
2008-04-23 13:32:00,0.8034,0.8035,0.80325,0.80335,168200000.0
2008-04-23 13:33:00,0.80335,0.8037,0.80325,0.8036,80700000.0
2008-04-23 13:34:00,0.8036,0.8037,0.80355,0.80365,792600000.0
2008-04-23 13:35:00,0.80365,0.80365,0.80355,0.8036,987100000.0
2008-04-23 13:36:00,0.8036,0.8036,0.8035,0.80355,756000000.0
2008-04-23 13:37:00,0.80355,0.80355,0.80345,0.8035,1004900000.0
2008-04-23 13:38:00,0.8035,0.80355,0.80345,0.80345,1508300000.0
2008-04-23 13:39:00,0.80345,0.80355,0.8034,0.8035,581800000.0
2008-04-23 13:40:00,0.8035,0.80355,0.8034,0.80355,399300000.0
2008-04-23 13:41:00,0.80355,0.80355,0.8032,0.80325,641000000.0
2008-04-23 13:42:00,0.80325,0.80325,0.8031,0.80315,396400000.0
2008-04-23 13:43:00,0.80315,0.8032,0.80305,0.8032,395100000.0
2008-04-23 13:44:00,0.8032,0.80325,0.80315,0.8032,618300000.0
2008-04-23 13:45:00,0.80315,0.8032,0.8031,0.8031,1024500000.0
2008-04-23 13:46:00,0.8031,0.8032,0.803,0.80305,1331200000.0
2008-04-23 13:47:00,0.80305,0.8031,0.80295,0.80305,750000000.0
2008-04-23 13:48:00,0.80305,0.80305,0.803,0.803,1236400000.0
2008-04-23 13:49:00,0.80305,0.80315,0.80285,0.80285,1111900000.0
2008-04-23 13:50:00,0.80285,0.80285,0.8027,0.80275,1141300000.0
2008-04-23 13:51:00,0.80275,0.80275,0.8025,0.8026,308100000.0
2008-04-23 13:52:00,0.8026,0.80275,0.80255,0.80275,240100000.0
2008-04-23 13:53:00,0.80275,0.80305,0.8027,0.803,824900000.0
2008-04-23 13:54:00,0.803,0.803,0.80265,0.80265,1425900000.0
2008-04-23 13:55:00,0.80265,0.8029,0.80265,0.8027,1119000000.0
2008-04-23 13:56:00,0.8027,0.80285,0.80225,0.80245,551200000.0
2008-04-23 13:57:00,0.80245,0.8027,0.8024,0.8026,398600000.0
2008-04-23 13:58:00,0.8026,0.8027,0.8026,0.8027,102000000.0
2008-04-23 13:59:00,0.8027,0.80305,0.8027,0.803,324600000.0
2008-04-23 14:00:00,0.803,0.80325,0.80295,0.80315,183300000.0
2008-04-23 14:01:00,0.80315,0.80335,0.80305,0.8032,407700000.0
2008-04-23 14:02:00,0.8032,0.80325,0.803,0.80325,532900000.0
2008-04-23 14:03:00,0.80325,0.80335,0.80315,0.8033,485200000.0
2008-04-23 14:04:00,0.80335,0.8034,0.8033,0.8034,141800000.0
2008-04-23 14:05:00,0.8035,0.80355,0.8032,0.80325,603600000.0
2008-04-23 14:06:00,0.80325,0.8034,0.803,0.803,1362000000.0
2008-04-23 14:07:00,0.80295,0.80315,0.8029,0.8031,375100000.0
2008-04-23 14:08:00,0.8031,0.8033,0.8031,0.80315,569500000.0
2008-04-23 14:09:00,0.80315,0.8032,0.803,0.80305,957100000.0
2008-04-23 14:10:00,0.80305,0.80315,0.80305,0.8031,711700000.0
2008-04-23 14:11:00,0.8031,0.8032,0.80305,0.80315,421000000.0
2008-04-23 14:12:00,0.80315,0.8034,0.8031,0.80335,818900000.0
2008-04-23 14:13:00,0.80335,0.80335,0.80305,0.80305,222600000.0
2008-04-23 14:14:00,0.80305,0.80335,0.80305,0.80335,561300000.0
2008-04-23 14:15:00,0.80335,0.8035,0.8033,0.8033,524299998.0
2008-04-23 14:16:00,0.8033,0.8034,0.8032,0.8032,134800000.0
2008-04-23 14:17:00,0.8032,0.80325,0.8031,0.8031,342200000.0
2008-04-23 14:18:00,0.8031,0.80315,0.80305,0.8031,158900000.0
2008-04-23 14:19:00,0.8031,0.80345,0.80305,0.80345,605200000.0
2008-04-23 14:20:00,0.80345,0.80375,0.8034,0.8037,305500000.0
2008-04-23 14:21:00,0.8037,0.8037,0.80355,0.8036,162500000.0
2008-04-23 14:22:00,0.8036,0.8036,0.80325,0.80335,403800000.0
2008-04-23 14:23:00,0.80335,0.80345,0.80325,0.8034,543599999.0
2008-04-23 14:24:00,0.8034,0.80355,0.8033,0.80335,666900000.0
2008-04-23 14:25:00,0.80335,0.80345,0.8033,0.80345,1406700000.0
2008-04-23 14:26:00,0.80345,0.80355,0.8034,0.80355,788200000.0
2008-04-23 14:27:00,0.80355,0.80355,0.80345,0.80345,84200000.0
2008-04-23 14:28:00,0.80345,0.8036,0.80345,0.80355,612500000.0
2008-04-23 14:29:00,0.80355,0.8038,0.80355,0.8038,1146600000.0
2008-04-23 14:30:00,0.8038,0.80385,0.80355,0.8036,655700000.0
2008-04-23 14:31:00,0.8036,0.8036,0.8034,0.8034,186500000.0
2008-04-23 14:32:00,0.8034,0.8034,0.8033,0.8034,212100000.0
2008-04-23 14:33:00,0.8034,0.8035,0.8032,0.8035,199000000.0
2008-04-23 14:34:00,0.8035,0.80355,0.80335,0.80355,131800000.0
2008-04-23 14:35:00,0.80355,0.8037,0.8035,0.8037,92200000.0
2008-04-23 14:36:00,0.8037,0.80375,0.8036,0.80365,115100000.0
2008-04-23 14:37:00,0.80365,0.80365,0.8035,0.80365,77000000.0
2008-04-23 14:38:00,0.80365,0.80365,0.8034,0.8034,618600000.0
2008-04-23 14:39:00,0.8034,0.8035,0.80325,0.80335,258400000.0
2008-04-23 14:40:00,0.80335,0.80355,0.80335,0.8035,281800000.0
2008-04-23 14:41:00,0.8035,0.8037,0.8035,0.80365,139400000.0
2008-04-23 14:42:00,0.80365,0.80385,0.8036,0.80365,101900000.0
2008-04-23 14:43:00,0.80365,0.8038,0.80345,0.80375,95800000.0
2008-04-23 14:44:00,0.80375,0.8039,0.80375,0.80385,93500000.0
2008-04-23 14:45:00,0.80385,0.8039,0.8038,0.8039,79100000.0
2008-04-23 14:46:00,0.8039,0.804,0.8039,0.80395,186200000.0
2008-04-23 14:47:00,0.80395,0.80405,0.80385,0.804,209400000.0
2008-04-23 14:48:00,0.804,0.80405,0.80395,0.80405,276500000.0
2008-04-23 14:49:00,0.8041,0.8041,0.80375,0.80375,323000000.0
2008-04-23 14:50:00,0.80375,0.80405,0.80375,0.8039,233800000.0
2008-04-23 14:51:00,0.80385,0.804,0.8036,0.8036,302000000.0
2008-04-23 14:52:00,0.8036,0.8037,0.8033,0.80345,586500000.0
2008-04-23 14:53:00,0.8034,0.8035,0.80325,0.80335,863800000.0
2008-04-23 14:54:00,0.80335,0.8034,0.80325,0.80335,685000000.0
2008-04-23 14:55:00,0.80335,0.80355,0.8033,0.80335,258400000.0
2008-04-23 14:56:00,0.80335,0.8034,0.8032,0.80325,804000000.0
2008-04-23 14:57:00,0.80325,0.8034,0.80325,0.80335,715200000.0
2008-04-23 14:58:00,0.80335,0.8034,0.80315,0.80325,475400000.0
2008-04-23 14:59:00,0.80325,0.8035,0.80325,0.80335,667500000.0
2008-04-23 15:00:00,0.80335,0.80335,0.8032,0.8032,238700000.0
2008-04-23 15:01:00,0.8032,0.80335,0.80305,0.8032,243600000.0
2008-04-23 15:02:00,0.8032,0.8032,0.803,0.80315,388300000.0
2008-04-23 15:03:00,0.80315,0.8033,0.803,0.803,466000000.0
2008-04-23 15:04:00,0.803,0.8032,0.80295,0.80315,320000000.0
2008-04-23 15:05:00,0.80315,0.8032,0.80315,0.8032,327900000.0
2008-04-23 15:06:00,0.8032,0.8032,0.8031,0.8032,215200000.0
2008-04-23 15:07:00,0.8032,0.8032,0.8029,0.80295,439300000.0
2008-04-23 15:08:00,0.80295,0.803,0.8028,0.80285,629900000.0
2008-04-23 15:09:00,0.80285,0.803,0.80285,0.80295,155200000.0
2008-04-23 15:10:00,0.80295,0.80305,0.80295,0.80295,441900000.0
2008-04-23 15:11:00,0.80295,0.80305,0.8029,0.80295,178700000.0
2008-04-23 15:12:00,0.80295,0.80305,0.8028,0.80305,665000000.0
2008-04-23 15:13:00,0.80305,0.8031,0.80275,0.80305,202500000.0
2008-04-23 15:14:00,0.803,0.80305,0.80285,0.80305,83200000.0
2008-04-23 15:15:00,0.80305,0.80335,0.803,0.8033,216400000.0
2008-04-23 15:16:00,0.8033,0.8034,0.8032,0.80335,341300000.0
2008-04-23 15:17:00,0.80335,0.80335,0.8032,0.80325,340700000.0
2008-04-23 15:18:00,0.8032,0.80325,0.80305,0.80315,186400000.0
2008-04-23 15:19:00,0.80315,0.8033,0.80305,0.80325,103500000.0
2008-04-23 15:20:00,0.80325,0.8033,0.80295,0.80305,495800000.0
2008-04-23 15:21:00,0.80305,0.8032,0.803,0.80315,186300000.0
2008-04-23 15:22:00,0.80315,0.8032,0.8031,0.80315,276700000.0
2008-04-23 15:23:00,0.80315,0.8034,0.8031,0.8033,176400000.0
2008-04-23 15:24:00,0.8033,0.80355,0.8033,0.80355,158700000.0
2008-04-23 15:25:00,0.80355,0.8036,0.80335,0.8034,442800000.0
2008-04-23 15:26:00,0.8034,0.80355,0.80315,0.8033,292200000.0
2008-04-23 15:27:00,0.8033,0.80345,0.8033,0.80335,436300000.0
2008-04-23 15:28:00,0.8033,0.8034,0.80315,0.8033,226800000.0
2008-04-23 15:29:00,0.8033,0.8033,0.8031,0.8032,199000000.0
2008-04-23 15:30:00,0.8032,0.8032,0.80265,0.80275,292200000.0
2008-04-23 15:31:00,0.80275,0.8029,0.80265,0.80275,270100000.0
2008-04-23 15:32:00,0.80275,0.8028,0.8026,0.80265,603700000.0
2008-04-23 15:33:00,0.8027,0.80275,0.80235,0.80255,446200000.0
2008-04-23 15:34:00,0.80255,0.80255,0.8023,0.8024,164300000.0
2008-04-23 15:35:00,0.8024,0.8024,0.80225,0.8023,168400000.0
2008-04-23 15:36:00,0.8023,0.80235,0.802,0.8021,182100000.0
2008-04-23 15:37:00,0.8021,0.8023,0.8021,0.8022,205100000.0
2008-04-23 15:38:00,0.8022,0.80255,0.8022,0.80255,257200000.0
2008-04-23 15:39:00,0.8025,0.80255,0.80235,0.80245,378600000.0
2008-04-23 15:40:00,0.80245,0.8026,0.80235,0.8026,154100000.0
2008-04-23 15:41:00,0.8026,0.8027,0.8026,0.80265,86800000.0
2008-04-23 15:42:00,0.8027,0.8027,0.8026,0.80265,452500000.0
2008-04-23 15:43:00,0.80265,0.80275,0.80265,0.8027,214700000.0
2008-04-23 15:44:00,0.8027,0.8028,0.80265,0.8027,514500000.0
2008-04-23 15:45:00,0.8027,0.8028,0.80265,0.8027,346200000.0
2008-04-23 15:46:00,0.8027,0.80275,0.80265,0.80265,221700000.0
2008-04-23 15:47:00,0.80265,0.80265,0.8026,0.8026,257800000.0
2008-04-23 15:48:00,0.8026,0.80275,0.8026,0.80265,374600000.0
2008-04-23 15:49:00,0.80265,0.80275,0.8026,0.8026,193600000.0
2008-04-23 15:50:00,0.8026,0.8027,0.80255,0.80265,174500000.0
2008-04-23 15:51:00,0.80265,0.8027,0.80255,0.8026,381000000.0
2008-04-23 15:52:00,0.8026,0.8027,0.80245,0.80245,448300000.0
2008-04-23 15:53:00,0.80245,0.8025,0.80235,0.80245,607200000.0
2008-04-23 15:54:00,0.80245,0.80245,0.80205,0.80215,226300000.0
2008-04-23 15:55:00,0.80215,0.80225,0.8021,0.8022,160200000.0
2008-04-23 15:56:00,0.8022,0.80225,0.8021,0.8022,96100000.0
2008-04-23 15:57:00,0.8022,0.80235,0.80215,0.80225,371000000.0
2008-04-23 15:58:00,0.80225,0.8023,0.8021,0.8023,297600000.0
2008-04-23 15:59:00,0.8023,0.80245,0.8023,0.8023,253800000.0
2008-04-23 16:00:00,0.8023,0.80235,0.8019,0.8021,330100000.0
2008-04-23 16:01:00,0.8021,0.8022,0.80195,0.802,131200000.0
2008-04-23 16:02:00,0.80205,0.8021,0.80195,0.80195,192600000.0
2008-04-23 16:03:00,0.80195,0.8021,0.80195,0.8021,348300000.0
2008-04-23 16:04:00,0.8021,0.80245,0.80205,0.80245,169400000.0
2008-04-23 16:05:00,0.80245,0.8025,0.80215,0.80215,298500000.0
2008-04-23 16:06:00,0.80215,0.8022,0.8019,0.802,573400000.0
2008-04-23 16:07:00,0.802,0.8021,0.8019,0.80195,381500000.0
2008-04-23 16:08:00,0.80195,0.80195,0.80145,0.80155,424800000.0
2008-04-23 16:09:00,0.80155,0.80175,0.8015,0.80165,217400000.0
2008-04-23 16:10:00,0.80165,0.8017,0.8016,0.8016,411600000.0
2008-04-23 16:11:00,0.8016,0.8016,0.80155,0.80155,292700000.0
2008-04-23 16:12:00,0.80155,0.80155,0.8013,0.80135,518700000.0
2008-04-23 16:13:00,0.80135,0.80135,0.8013,0.8013,278900000.0
2008-04-23 16:14:00,0.8013,0.80145,0.801,0.8011,431000000.0
2008-04-23 16:15:00,0.8011,0.80115,0.801,0.8011,696100005.0
2008-04-23 16:16:00,0.8011,0.8011,0.8009,0.80105,603000001.0
2008-04-23 16:17:00,0.80105,0.80105,0.8009,0.80105,304200000.0
2008-04-23 16:18:00,0.80105,0.80115,0.801,0.80115,188800000.0
2008-04-23 16:19:00,0.80115,0.8014,0.8011,0.8014,127500000.0
2008-04-23 16:20:00,0.8014,0.8014,0.8011,0.8013,275700002.0
2008-04-23 16:21:00,0.8013,0.80145,0.8012,0.80135,296200000.0
2008-04-23 16:22:00,0.80135,0.8015,0.80125,0.80125,293500000.0
2008-04-23 16:23:00,0.80125,0.8014,0.80085,0.80135,379500000.0
2008-04-23 16:24:00,0.8013,0.8014,0.80115,0.8014,197900000.0
2008-04-23 16:25:00,0.8014,0.80145,0.80125,0.8014,227599998.0
2008-04-23 16:26:00,0.8014,0.80145,0.8012,0.80135,407600000.0
2008-04-23 16:27:00,0.80135,0.80145,0.80125,0.80135,334800000.0
2008-04-23 16:28:00,0.80135,0.8015,0.80125,0.8013,133600000.0
2008-04-23 16:29:00,0.8013,0.80135,0.80115,0.8013,852500007.0
2008-04-23 16:30:00,0.8013,0.80135,0.8011,0.8012,433700004.0
2008-04-23 16:31:00,0.8012,0.80155,0.80115,0.80155,705600002.0
2008-04-23 16:32:00,0.80155,0.8018,0.80155,0.80175,80700000.0
2008-04-23 16:33:00,0.80175,0.8019,0.80175,0.80175,142700000.0
2008-04-23 16:34:00,0.80175,0.80185,0.8015,0.80155,449800000.0
2008-04-23 16:35:00,0.80155,0.8016,0.80135,0.8014,680100000.0
2008-04-23 16:36:00,0.8014,0.8014,0.8012,0.8012,847900000.0
2008-04-23 16:37:00,0.8012,0.80155,0.80115,0.8015,134400000.0
2008-04-23 16:38:00,0.8015,0.8016,0.8015,0.80155,72600000.0
2008-04-23 16:39:00,0.80155,0.8016,0.8013,0.8014,160400000.0
2008-04-23 16:40:00,0.80135,0.80135,0.80115,0.8012,178200000.0
2008-04-23 16:41:00,0.8012,0.80125,0.8011,0.80115,96600000.0
2008-04-23 16:42:00,0.80115,0.80135,0.8011,0.80135,91600000.0
2008-04-23 16:43:00,0.80135,0.80155,0.80135,0.8014,96000000.0
2008-04-23 16:44:00,0.8014,0.8016,0.80135,0.8016,112500000.0
2008-04-23 16:45:00,0.8016,0.8017,0.80155,0.8017,318800000.0
2008-04-23 16:46:00,0.8017,0.8017,0.8016,0.80165,115100000.0
2008-04-23 16:47:00,0.80165,0.8018,0.80145,0.80145,241200000.0
2008-04-23 16:48:00,0.80145,0.8016,0.80145,0.8015,153100000.0
2008-04-23 16:49:00,0.80145,0.80185,0.80145,0.8017,78200000.0
2008-04-23 16:50:00,0.8017,0.80185,0.8017,0.80175,254700000.0
2008-04-23 16:51:00,0.80175,0.8018,0.8016,0.80165,131900000.0
2008-04-23 16:52:00,0.80165,0.802,0.80165,0.802,183500000.0
2008-04-23 16:53:00,0.802,0.80205,0.80195,0.80205,122300000.0
2008-04-23 16:54:00,0.80205,0.80205,0.80165,0.80165,222300000.0
2008-04-23 16:55:00,0.80165,0.80165,0.80135,0.8015,306300000.0
2008-04-23 16:56:00,0.8015,0.8016,0.8015,0.8016,129200000.0
2008-04-23 16:57:00,0.8016,0.8017,0.8016,0.8017,127000000.0
2008-04-23 16:58:00,0.8017,0.8019,0.80165,0.8018,85800000.0
2008-04-23 16:59:00,0.8018,0.80205,0.80175,0.80175,159900000.0
2008-04-23 17:00:00,0.80175,0.80175,0.80155,0.80175,274600000.0
2008-04-23 17:01:00,0.80175,0.8018,0.8016,0.8016,495600000.0
2008-04-23 17:02:00,0.8016,0.8016,0.80145,0.8015,97600000.0
2008-04-23 17:03:00,0.8015,0.8016,0.8015,0.8016,87900000.0
2008-04-23 17:04:00,0.8016,0.80165,0.80155,0.8016,89900000.0
2008-04-23 17:05:00,0.8016,0.80185,0.8016,0.8018,131700000.0
2008-04-23 17:06:00,0.8018,0.80185,0.8016,0.8016,149100000.0
2008-04-23 17:07:00,0.8016,0.80165,0.8015,0.80155,390700000.0
2008-04-23 17:08:00,0.80155,0.80165,0.8015,0.80155,256800000.0
2008-04-23 17:09:00,0.80155,0.8017,0.8015,0.80165,199900000.0
2008-04-23 17:10:00,0.80165,0.80175,0.8016,0.8017,175800000.0
2008-04-23 17:11:00,0.8017,0.8017,0.8016,0.80165,372400000.0
2008-04-23 17:12:00,0.8017,0.8017,0.8015,0.80165,130000000.0
2008-04-23 17:13:00,0.80165,0.80165,0.8015,0.8015,225100000.0
2008-04-23 17:14:00,0.8015,0.8016,0.80145,0.8015,94300000.0
2008-04-23 17:15:00,0.8015,0.80165,0.80145,0.8016,162900000.0
2008-04-23 17:16:00,0.8016,0.8017,0.8016,0.8017,116400000.0
2008-04-23 17:17:00,0.8017,0.80185,0.8017,0.80185,81300000.0
2008-04-23 17:18:00,0.80185,0.802,0.80185,0.80195,97300000.0
2008-04-23 17:19:00,0.80195,0.80205,0.8019,0.802,82700000.0
2008-04-23 17:20:00,0.802,0.8022,0.802,0.8022,88200000.0
2008-04-23 17:21:00,0.8022,0.8024,0.8021,0.80235,388000000.0
2008-04-23 17:22:00,0.8024,0.8026,0.8024,0.8026,207300000.0
2008-04-23 17:23:00,0.8026,0.80265,0.80245,0.8025,193400000.0
2008-04-23 17:24:00,0.8025,0.80265,0.8025,0.8026,97500000.0
2008-04-23 17:25:00,0.8026,0.8026,0.8024,0.8026,149100000.0
2008-04-23 17:26:00,0.8026,0.8026,0.8025,0.8025,377500000.0
2008-04-23 17:27:00,0.8025,0.8026,0.80245,0.8026,503300000.0
2008-04-23 17:28:00,0.8026,0.80265,0.80255,0.8026,150500000.0
2008-04-23 17:29:00,0.8026,0.80275,0.8026,0.80265,147000000.0
2008-04-23 17:30:00,0.80265,0.8028,0.8026,0.8028,132100000.0
2008-04-23 17:31:00,0.8028,0.8028,0.80265,0.80265,88700000.0
2008-04-23 17:32:00,0.80265,0.80265,0.80255,0.80255,84200000.0
2008-04-23 17:33:00,0.80255,0.80285,0.80255,0.80275,86400000.0
2008-04-23 17:34:00,0.80275,0.80295,0.80275,0.80295,70200000.0
2008-04-23 17:35:00,0.80295,0.80315,0.8029,0.8031,107900000.0
2008-04-23 17:36:00,0.8031,0.80345,0.8031,0.8033,131800000.0
2008-04-23 17:37:00,0.8033,0.80335,0.80315,0.80315,252400000.0
2008-04-23 17:38:00,0.8031,0.8031,0.8029,0.80295,175100000.0
2008-04-23 17:39:00,0.80295,0.8031,0.80295,0.80295,123100000.0
2008-04-23 17:40:00,0.80295,0.80315,0.8029,0.80315,335200000.0
2008-04-23 17:41:00,0.80315,0.80315,0.803,0.80305,842700000.0
2008-04-23 17:42:00,0.80305,0.80305,0.80285,0.80295,413700000.0
2008-04-23 17:43:00,0.80295,0.80305,0.80295,0.803,192400000.0
2008-04-23 17:44:00,0.803,0.80315,0.803,0.8031,79700000.0
2008-04-23 17:45:00,0.8031,0.8032,0.80295,0.80295,254700000.0
2008-04-23 17:46:00,0.80295,0.80305,0.8029,0.803,194600000.0
2008-04-23 17:47:00,0.803,0.80305,0.80285,0.80295,378200000.0
2008-04-23 17:48:00,0.80295,0.8031,0.80295,0.80305,297900000.0
2008-04-23 17:49:00,0.80305,0.80355,0.80305,0.80355,320300000.0
2008-04-23 17:50:00,0.80355,0.8036,0.80345,0.8035,100400000.0
2008-04-23 17:51:00,0.8035,0.8036,0.8035,0.8036,198800000.0
2008-04-23 17:52:00,0.8036,0.80365,0.80355,0.8036,232800000.0
2008-04-23 17:53:00,0.8036,0.8036,0.80335,0.80345,449400000.0
2008-04-23 17:54:00,0.80345,0.8035,0.8033,0.8033,211800000.0
2008-04-23 17:55:00,0.8033,0.8033,0.80305,0.8031,219600000.0
2008-04-23 17:56:00,0.8031,0.80315,0.803,0.80305,333700000.0
2008-04-23 17:57:00,0.80305,0.80305,0.80295,0.80305,309300000.0
2008-04-23 17:58:00,0.80305,0.8034,0.80305,0.8034,125000000.0
2008-04-23 17:59:00,0.8034,0.80345,0.8033,0.8034,338600000.0
2008-04-23 18:00:00,0.8034,0.80345,0.80335,0.80345,150600000.0
2008-04-23 18:01:00,0.80345,0.80345,0.80325,0.8033,481100000.0
2008-04-23 18:02:00,0.8033,0.80335,0.80315,0.80325,787100000.0
2008-04-23 18:03:00,0.80325,0.80335,0.80325,0.80325,566400000.0
2008-04-23 18:04:00,0.80325,0.8034,0.8032,0.8034,253200000.0
2008-04-23 18:05:00,0.8034,0.8034,0.8033,0.80335,338500000.0
2008-04-23 18:06:00,0.80335,0.8035,0.80325,0.8035,570000000.0
2008-04-23 18:07:00,0.8035,0.80355,0.80345,0.8035,81100000.0
2008-04-23 18:08:00,0.8035,0.80355,0.80345,0.8035,86500000.0
2008-04-23 18:09:00,0.8035,0.8035,0.8034,0.8034,148200000.0
2008-04-23 18:10:00,0.8034,0.8035,0.80335,0.80335,78800000.0
2008-04-23 18:11:00,0.80335,0.8034,0.8033,0.8033,91800000.0
2008-04-23 18:12:00,0.8033,0.8035,0.8033,0.8035,88000000.0
2008-04-23 18:13:00,0.8035,0.8035,0.80345,0.8035,177600000.0
2008-04-23 18:14:00,0.8035,0.8035,0.80345,0.80345,874900000.0
2008-04-23 18:15:00,0.80345,0.80345,0.80335,0.80335,1022600000.0
2008-04-23 18:16:00,0.80335,0.8034,0.80325,0.80325,621600000.0
2008-04-23 18:17:00,0.80325,0.8033,0.80315,0.8032,988100000.0
2008-04-23 18:18:00,0.8032,0.80325,0.8032,0.80325,96900000.0
2008-04-23 18:19:00,0.80325,0.80335,0.80325,0.80335,98500000.0
2008-04-23 18:20:00,0.80335,0.80355,0.80335,0.80355,297900000.0
2008-04-23 18:21:00,0.80355,0.80355,0.80345,0.8035,522500000.0
2008-04-23 18:22:00,0.8035,0.80355,0.80345,0.80355,83100000.0
2008-04-23 18:23:00,0.80355,0.80355,0.80345,0.80345,162900000.0
2008-04-23 18:24:00,0.80345,0.8035,0.80345,0.80345,502600000.0
2008-04-23 18:25:00,0.80345,0.8035,0.80325,0.80325,1049800000.0
2008-04-23 18:26:00,0.8033,0.80345,0.80325,0.80345,287300000.0
2008-04-23 18:27:00,0.80345,0.8035,0.8034,0.8035,100700000.0
2008-04-23 18:28:00,0.8035,0.80355,0.8035,0.8035,88800000.0
2008-04-23 18:29:00,0.8035,0.8036,0.80345,0.8036,134900000.0
2008-04-23 18:30:00,0.80355,0.804,0.80355,0.80385,317000000.0
2008-04-23 18:31:00,0.80385,0.80415,0.80385,0.80405,622500000.0
2008-04-23 18:32:00,0.80405,0.8041,0.80395,0.80395,730200000.0
2008-04-23 18:33:00,0.80395,0.804,0.80395,0.80395,90300000.0
2008-04-23 18:34:00,0.80395,0.80395,0.80375,0.8038,134700000.0
2008-04-23 18:35:00,0.8038,0.8038,0.80345,0.8035,290200000.0
2008-04-23 18:36:00,0.8035,0.80355,0.80335,0.80355,586500000.0
2008-04-23 18:37:00,0.80355,0.80365,0.80355,0.8036,128900000.0
2008-04-23 18:38:00,0.8036,0.80365,0.80345,0.80345,615900000.0
2008-04-23 18:39:00,0.80345,0.8035,0.80335,0.80335,466800000.0
2008-04-23 18:40:00,0.80335,0.8035,0.80335,0.80335,296900000.0
2008-04-23 18:41:00,0.80335,0.8034,0.80325,0.80335,355900000.0
2008-04-23 18:42:00,0.80335,0.8035,0.80335,0.8035,95700000.0
2008-04-23 18:43:00,0.8035,0.80355,0.8035,0.8035,99000000.0
2008-04-23 18:44:00,0.8035,0.8035,0.8033,0.80345,182900000.0
2008-04-23 18:45:00,0.80345,0.8036,0.8034,0.8034,103900000.0
2008-04-23 18:46:00,0.8034,0.80345,0.80335,0.80335,133200000.0
2008-04-23 18:47:00,0.80335,0.8035,0.80335,0.80335,133000000.0
2008-04-23 18:48:00,0.80335,0.80345,0.80335,0.80335,197500000.0
2008-04-23 18:49:00,0.80335,0.80345,0.80335,0.8034,145800000.0
2008-04-23 18:50:00,0.8034,0.8034,0.80335,0.8034,96600000.0
2008-04-23 18:51:00,0.8034,0.80345,0.8033,0.8033,121100000.0
2008-04-23 18:52:00,0.8033,0.8033,0.80325,0.80325,641900000.0
2008-04-23 18:53:00,0.80325,0.8033,0.8031,0.8031,904100000.0
2008-04-23 18:54:00,0.8031,0.8032,0.8031,0.80315,253000000.0
2008-04-23 18:55:00,0.80315,0.80315,0.8031,0.8031,372500000.0
2008-04-23 18:56:00,0.8031,0.80315,0.803,0.803,130400000.0
2008-04-23 18:57:00,0.80305,0.8031,0.8029,0.8031,168300000.0
2008-04-23 18:58:00,0.8031,0.80315,0.803,0.80305,82500000.0
2008-04-23 18:59:00,0.80305,0.8031,0.803,0.8031,166600000.0
2008-04-23 19:00:00,0.8031,0.8033,0.8031,0.80315,258500000.0
2008-04-23 19:01:00,0.80315,0.8034,0.80315,0.80335,750500000.0
2008-04-23 19:02:00,0.80335,0.80345,0.80325,0.80325,1069300001.0
2008-04-23 19:03:00,0.80325,0.80325,0.80295,0.80305,883100000.0
2008-04-23 19:04:00,0.80305,0.8031,0.803,0.803,2124800000.0
2008-04-23 19:05:00,0.803,0.80305,0.80295,0.80295,853900000.0
2008-04-23 19:06:00,0.80295,0.80335,0.80295,0.80305,392800000.0
2008-04-23 19:07:00,0.80305,0.80315,0.80305,0.80315,557300000.0
2008-04-23 19:08:00,0.80315,0.80325,0.80315,0.8032,199700000.0
2008-04-23 19:09:00,0.8032,0.8033,0.8032,0.8033,401000000.0
2008-04-23 19:10:00,0.8033,0.8033,0.80325,0.8033,1070500000.0
2008-04-23 19:11:00,0.8033,0.8034,0.80325,0.8033,583300000.0
2008-04-23 19:12:00,0.8033,0.80335,0.8033,0.80335,712999999.0
2008-04-23 19:13:00,0.80335,0.80345,0.8032,0.8032,454700000.0
2008-04-23 19:14:00,0.80325,0.80325,0.8031,0.80315,102500000.0
2008-04-23 19:15:00,0.80315,0.80315,0.803,0.8031,199600000.0
2008-04-23 19:16:00,0.8031,0.8032,0.80305,0.8031,288700000.0
2008-04-23 19:17:00,0.8031,0.8031,0.80295,0.803,674900000.0
2008-04-23 19:18:00,0.803,0.80315,0.803,0.8031,176600000.0
2008-04-23 19:19:00,0.8031,0.8031,0.80305,0.8031,112400000.0
2008-04-23 19:20:00,0.8031,0.8033,0.8031,0.8032,227400000.0
2008-04-23 19:21:00,0.8033,0.8033,0.8032,0.8033,811700000.0
2008-04-23 19:22:00,0.80325,0.80325,0.80295,0.80295,811700000.0
2008-04-23 19:23:00,0.80295,0.80315,0.80295,0.80315,157100000.0
2008-04-23 19:24:00,0.80315,0.80315,0.80295,0.80295,167000000.0
2008-04-23 19:25:00,0.80295,0.80295,0.80265,0.80265,1465300001.0
2008-04-23 19:26:00,0.80265,0.8027,0.80265,0.8027,1089600000.0
2008-04-23 19:27:00,0.8027,0.80275,0.8026,0.8026,496800000.0
2008-04-23 19:28:00,0.8026,0.8027,0.8026,0.8027,327000000.0
2008-04-23 19:29:00,0.8027,0.80275,0.8027,0.8027,112600000.0
2008-04-23 19:30:00,0.8027,0.80275,0.80265,0.80275,462000000.0
2008-04-23 19:31:00,0.80275,0.80275,0.80265,0.8027,148100000.0
2008-04-23 19:32:00,0.8027,0.80275,0.8027,0.80275,725800000.0
2008-04-23 19:33:00,0.80275,0.80285,0.80275,0.8028,92400000.0
2008-04-23 19:34:00,0.8028,0.80285,0.8028,0.8028,93600000.0
2008-04-23 19:35:00,0.8028,0.8028,0.80265,0.8027,1298500000.0
2008-04-23 19:36:00,0.8027,0.8027,0.80265,0.8027,312000000.0
2008-04-23 19:37:00,0.8027,0.8027,0.80265,0.8027,1138400000.0
2008-04-23 19:38:00,0.8027,0.8027,0.80265,0.8027,176800000.0
2008-04-23 19:39:00,0.8027,0.8027,0.80265,0.8027,99500000.0
2008-04-23 19:40:00,0.8027,0.8027,0.80265,0.8027,97700000.0
2008-04-23 19:41:00,0.8027,0.8027,0.80265,0.8027,130800000.0
2008-04-23 19:42:00,0.8027,0.8028,0.8027,0.8027,119200000.0
2008-04-23 19:43:00,0.8027,0.80285,0.8027,0.8028,82200000.0
2008-04-23 19:44:00,0.8028,0.80285,0.8028,0.8028,94500000.0
2008-04-23 19:45:00,0.8028,0.8028,0.8027,0.8027,795200000.0
2008-04-23 19:46:00,0.8027,0.80275,0.8027,0.8027,346400000.0
2008-04-23 19:47:00,0.8027,0.8028,0.8027,0.8028,116100000.0
2008-04-23 19:48:00,0.8028,0.80285,0.8028,0.8028,128200000.0
2008-04-23 19:49:00,0.8027,0.8027,0.8026,0.8027,958199981.0
2008-04-23 19:50:00,0.8026,0.80265,0.80255,0.8026,958199981.0
2008-04-23 19:51:00,0.8026,0.8026,0.8025,0.80255,1706100000.0
2008-04-23 19:52:00,0.80255,0.80255,0.8023,0.80235,1925600000.0
2008-04-23 19:53:00,0.80235,0.80235,0.80225,0.80225,687600004.0
2008-04-23 19:54:00,0.80225,0.80235,0.8022,0.80235,833600000.0
2008-04-23 19:55:00,0.80235,0.80235,0.80205,0.8021,426600000.0
2008-04-23 19:56:00,0.8021,0.8022,0.80205,0.80205,1258700001.0
2008-04-23 19:57:00,0.80205,0.80225,0.802,0.80225,1972900000.0
2008-04-23 19:58:00,0.80225,0.80235,0.8021,0.80215,632400000.0
2008-04-23 19:59:00,0.80215,0.8023,0.8021,0.8022,675200000.0
2008-04-23 20:00:00,0.8022,0.8023,0.8022,0.8022,92700000.0
2008-04-23 20:01:00,0.8022,0.8023,0.80215,0.80225,115500000.0
2008-04-23 20:02:00,0.80225,0.8023,0.8022,0.80225,277000000.0
2008-04-23 20:03:00,0.80225,0.8024,0.80225,0.8024,219200000.0
2008-04-23 20:04:00,0.8024,0.80255,0.8023,0.80255,110500000.0
2008-04-23 20:05:00,0.80255,0.80265,0.8025,0.8026,94200000.0
2008-04-23 20:06:00,0.8026,0.80265,0.8026,0.8026,93000000.0
2008-04-23 20:07:00,0.8026,0.8026,0.80245,0.80245,133400000.0
2008-04-23 20:08:00,0.80245,0.8025,0.80245,0.80245,1325300000.0
2008-04-23 20:09:00,0.80245,0.80255,0.80245,0.80255,334300000.0
2008-04-23 20:10:00,0.80255,0.80255,0.80245,0.80255,805800000.0
2008-04-23 20:11:00,0.80255,0.80255,0.80245,0.80255,671700000.0
2008-04-23 20:12:00,0.80255,0.80255,0.80235,0.80235,1283900000.0
2008-04-23 20:13:00,0.80235,0.8024,0.8023,0.8024,93900000.0
2008-04-23 20:14:00,0.8024,0.8024,0.80235,0.8024,121200000.0
2008-04-23 20:15:00,0.8024,0.80255,0.8023,0.8023,530400000.0
2008-04-23 20:16:00,0.8023,0.8025,0.8023,0.80235,753700000.0
2008-04-23 20:17:00,0.8023,0.8023,0.8023,0.8023,1724400000.0
2008-04-23 20:19:00,0.80225,0.8023,0.8022,0.80225,1724400000.0
2008-04-23 20:21:00,0.80225,0.8023,0.8022,0.8022,1397500000.0
2008-04-23 20:22:00,0.8022,0.8023,0.80215,0.8023,783099999.0
2008-04-23 20:23:00,0.8023,0.8024,0.8023,0.80235,287100000.0
2008-04-23 20:24:00,0.80235,0.8024,0.8023,0.8024,105200000.0
2008-04-23 20:25:00,0.8024,0.80245,0.80235,0.8024,254700000.0
2008-04-23 20:29:00,0.80255,0.80265,0.8025,0.80255,1570900000.0
2008-04-23 20:30:00,0.80255,0.8026,0.80255,0.8026,621600000.0
2008-04-23 20:31:00,0.8026,0.8026,0.8025,0.80255,1986300043.0
2008-04-23 20:32:00,0.8027,0.8027,0.8026,0.8027,861600034.0
2008-04-23 20:33:00,0.8026,0.8026,0.8026,0.8026,861600034.0
2008-04-23 20:35:00,0.80255,0.8026,0.80255,0.8026,861600034.0
2008-04-23 20:36:00,0.8026,0.8026,0.80255,0.8026,1206000000.0
2008-04-23 20:37:00,0.8026,0.8026,0.8025,0.80255,295100000.0
2008-04-23 20:38:00,0.80255,0.80255,0.80255,0.80255,980000000.0
2008-04-23 20:40:00,0.80265,0.80265,0.80255,0.80255,551000000.0
2008-04-23 20:41:00,0.80255,0.8026,0.8025,0.80255,2124100001.0
2008-04-23 20:44:00,0.8025,0.8026,0.8025,0.8025,823800001.0
2008-04-23 20:45:00,0.8024,0.80245,0.80235,0.8024,823800001.0
2008-04-23 20:46:00,0.8024,0.80255,0.8024,0.80255,726900000.0
2008-04-23 20:47:00,0.80255,0.80255,0.8025,0.8025,106600000.0
2008-04-23 20:48:00,0.8025,0.80255,0.8025,0.80255,91500000.0
2008-04-23 20:49:00,0.80255,0.80255,0.80255,0.80255,101100000.0
2008-04-23 20:50:00,0.80255,0.80255,0.80245,0.80245,287400000.0
2008-04-23 20:51:00,0.80245,0.80255,0.80245,0.80255,101500000.0
2008-04-23 20:52:00,0.80255,0.80255,0.8025,0.8025,101700000.0
2008-04-23 20:53:00,0.8025,0.8026,0.8025,0.80255,100700000.0
2008-04-23 20:54:00,0.80255,0.80275,0.80255,0.8026,118600000.0
2008-04-23 20:55:00,0.8026,0.8027,0.80255,0.80255,97900000.0
2008-04-23 20:56:00,0.80255,0.8026,0.8025,0.8025,93000000.0
2008-04-23 20:57:00,0.8025,0.80255,0.80245,0.8025,1773300000.0
2008-04-23 20:58:00,0.8026,0.8026,0.8026,0.8026,306000000.0
2008-04-23 20:59:00,0.80255,0.8026,0.8025,0.80255,306000000.0
2008-04-23 21:00:00,0.80255,0.8026,0.8025,0.8025,353300000.0
2008-04-23 21:01:00,0.8025,0.80255,0.80245,0.80245,978700000.0
2008-04-23 21:06:00,0.8024,0.8024,0.8023,0.8024,2132600000.0
2008-04-23 21:07:00,0.80235,0.80235,0.80235,0.80235,2132600000.0
2008-04-23 21:08:00,0.8025,0.8025,0.8024,0.8024,2135900002.0
2008-04-23 21:09:00,0.80235,0.8025,0.80235,0.80235,2135900002.0
2008-04-23 21:10:00,0.80235,0.8024,0.80235,0.8024,1028600000.0
2008-04-23 21:11:00,0.80245,0.8025,0.80235,0.8024,1498399999.0
2008-04-23 21:12:00,0.8024,0.8025,0.8024,0.80245,523100000.0
2008-04-23 21:13:00,0.80245,0.80245,0.8024,0.80245,1576700000.0
2008-04-23 21:14:00,0.80245,0.80245,0.8023,0.8024,1295000000.0
2008-04-23 21:15:00,0.8024,0.8024,0.8023,0.8024,698300000.0
2008-04-23 21:16:00,0.8024,0.8024,0.80235,0.8024,784000000.0
2008-04-23 21:17:00,0.8024,0.80245,0.8024,0.80245,105000000.0
2008-04-23 21:18:00,0.80245,0.80245,0.8023,0.8023,901700000.0
2008-04-23 21:19:00,0.8023,0.80235,0.8023,0.80235,1516200000.0
2008-04-23 21:20:00,0.80235,0.80235,0.80235,0.80235,2062800000.0
2008-04-23 21:21:00,0.80235,0.8024,0.80235,0.8024,1323200000.0
2008-04-23 21:22:00,0.8024,0.80245,0.8024,0.80245,1182500000.0
2008-04-23 21:23:00,0.80245,0.8027,0.80245,0.80255,885900000.0
2008-04-23 21:24:00,0.80255,0.80255,0.80245,0.80245,939000000.0
2008-04-23 21:25:00,0.80245,0.80245,0.8024,0.80245,1036600000.0
2008-04-23 21:26:00,0.80245,0.8025,0.8024,0.8024,1493100000.0
2008-04-23 21:27:00,0.8024,0.8024,0.8024,0.8024,174200000.0
2008-04-23 21:28:00,0.8024,0.8024,0.8024,0.8024,102300000.0
2008-04-23 21:29:00,0.8024,0.80245,0.8024,0.80245,1328300000.0
2008-04-23 21:30:00,0.80245,0.80245,0.80235,0.80245,1241700000.0
2008-04-23 21:31:00,0.80245,0.8025,0.80235,0.80245,978100000.0
2008-04-23 21:32:00,0.8024,0.8024,0.8024,0.8024,2082500000.0
2008-04-23 21:33:00,0.8025,0.8025,0.8025,0.8025,2082500000.0
2008-04-23 21:34:00,0.80245,0.80255,0.80245,0.80255,2082500000.0
2008-04-23 21:37:00,0.8026,0.80265,0.80255,0.8026,1222800000.0
2008-04-23 21:38:00,0.8026,0.80265,0.8026,0.80265,335900000.0
2008-04-23 21:39:00,0.80265,0.8027,0.8026,0.80265,1031100000.0
2008-04-23 21:41:00,0.80265,0.8028,0.80265,0.8027,600000000.0
2008-04-23 21:42:00,0.8027,0.80275,0.80255,0.80265,575500000.0
2008-04-23 21:43:00,0.80265,0.8027,0.8026,0.80265,105300000.0
2008-04-23 21:44:00,0.80265,0.80265,0.80255,0.80255,1011000000.0
2008-04-23 21:45:00,0.8027,0.8027,0.8026,0.8026,698100000.0
2008-04-23 21:47:00,0.80255,0.80255,0.8024,0.8025,698100000.0
2008-04-23 21:48:00,0.8025,0.8025,0.80245,0.80245,112200000.0
2008-04-23 21:49:00,0.80245,0.80255,0.80245,0.8025,98200000.0
2008-04-23 21:50:00,0.8025,0.8025,0.80235,0.80235,703300000.0
2008-04-23 21:51:00,0.80235,0.80245,0.80235,0.8024,230800000.0
2008-04-23 21:52:00,0.8024,0.8024,0.8024,0.8024,90300000.0
2008-04-23 21:53:00,0.8024,0.8024,0.80235,0.8024,336500000.0
2008-04-23 21:54:00,0.8024,0.8024,0.80235,0.8024,153900000.0
2008-04-23 21:55:00,0.8024,0.8024,0.80235,0.8024,1290800000.0
2008-04-23 21:56:00,0.8024,0.80245,0.80235,0.8024,483900000.0
2008-04-23 21:57:00,0.8024,0.8025,0.80235,0.8025,811100000.0
2008-04-23 21:58:00,0.8025,0.80255,0.80245,0.80245,760300000.0
2008-04-23 21:59:00,0.80245,0.80245,0.80235,0.8024,280100000.0
2008-04-23 22:00:00,0.8024,0.80245,0.8024,0.80245,394400000.0
2008-04-23 22:01:00,0.80245,0.80255,0.80235,0.80235,786000000.0
2008-04-23 22:02:00,0.80235,0.80245,0.8023,0.80235,1603000000.0
2008-04-23 22:03:00,0.8023,0.8024,0.8023,0.8024,1607700000.0
2008-04-23 22:06:00,0.80235,0.80235,0.8023,0.80235,1607700000.0
2008-04-23 22:08:00,0.80225,0.80225,0.80215,0.8022,1890600000.0
2008-04-23 22:09:00,0.8022,0.80225,0.8022,0.80225,205200000.0
2008-04-23 22:10:00,0.80225,0.80235,0.80225,0.80235,496000000.0
2008-04-23 22:11:00,0.80235,0.8024,0.8023,0.8023,393600000.0
2008-04-23 22:12:00,0.8023,0.80235,0.80225,0.80225,866400000.0
2008-04-23 22:13:00,0.80225,0.8023,0.80225,0.8023,953600000.0
2008-04-23 22:14:00,0.8023,0.8023,0.80225,0.80225,618400000.0
2008-04-23 22:15:00,0.80225,0.80225,0.8022,0.80225,407100000.0
2008-04-23 22:16:00,0.80225,0.8023,0.80225,0.8023,710800000.0
2008-04-23 22:17:00,0.8023,0.8023,0.80225,0.8023,1382400000.0
2008-04-23 22:18:00,0.8023,0.80235,0.80225,0.80235,586400000.0
2008-04-23 22:19:00,0.80235,0.8024,0.80235,0.8024,425300000.0
2008-04-23 22:20:00,0.8024,0.8024,0.80225,0.80235,317700000.0
2008-04-23 22:21:00,0.80235,0.80235,0.8022,0.8023,422600000.0
2008-04-23 22:22:00,0.8023,0.80235,0.80225,0.8023,200100000.0
2008-04-23 22:23:00,0.8023,0.8024,0.8023,0.8024,207500000.0
2008-04-23 22:24:00,0.8024,0.8024,0.80225,0.80225,346100000.0
2008-04-23 22:25:00,0.80225,0.8023,0.80225,0.80225,1273300000.0
2008-04-23 22:26:00,0.80225,0.80225,0.8021,0.8021,263100000.0
2008-04-23 22:27:00,0.8021,0.80215,0.80205,0.8021,198100000.0
2008-04-23 22:28:00,0.8021,0.8022,0.80205,0.80215,560900000.0
2008-04-23 22:29:00,0.80215,0.8022,0.8021,0.8022,760900000.0
2008-04-23 22:30:00,0.8022,0.8022,0.8021,0.80215,457800000.0
2008-04-23 22:31:00,0.80215,0.80215,0.80215,0.80215,320000000.0
2008-04-23 22:32:00,0.80215,0.8022,0.80205,0.80215,212300000.0
2008-04-23 22:33:00,0.80215,0.80215,0.80185,0.80195,259400000.0
2008-04-23 22:34:00,0.80195,0.80205,0.8019,0.80195,495900000.0
2008-04-23 22:35:00,0.80195,0.8021,0.80195,0.80195,564500000.0
2008-04-23 22:36:00,0.80195,0.8021,0.8019,0.80195,292100000.0
2008-04-23 22:37:00,0.80195,0.802,0.80195,0.802,313600000.0
2008-04-23 22:38:00,0.802,0.802,0.802,0.802,776800000.0
2008-04-23 22:39:00,0.802,0.802,0.8019,0.8019,213000000.0
2008-04-23 22:40:00,0.8019,0.802,0.80185,0.802,1196300000.0
2008-04-23 22:41:00,0.802,0.802,0.802,0.802,900400000.0
2008-04-23 22:42:00,0.802,0.80205,0.802,0.802,1231300000.0
2008-04-23 22:43:00,0.802,0.80205,0.80195,0.80195,1349000000.0
2008-04-23 22:44:00,0.80195,0.8021,0.8019,0.802,1586300000.0
2008-04-23 22:46:00,0.802,0.80205,0.8019,0.8019,1023300000.0
2008-04-23 22:47:00,0.8019,0.80205,0.8019,0.80205,620800000.0
2008-04-23 22:48:00,0.80205,0.80205,0.8019,0.8019,1624700000.0
2008-04-23 22:49:00,0.8019,0.8019,0.8018,0.8019,1904600000.0
2008-04-23 22:50:00,0.8019,0.80195,0.8018,0.80195,1904600000.0
2008-04-23 22:51:00,0.80195,0.80195,0.8018,0.8019,1186700000.0
2008-04-23 22:52:00,0.8019,0.802,0.8019,0.802,1645000000.0
2008-04-23 22:53:00,0.802,0.802,0.802,0.802,769600000.0
2008-04-23 22:55:00,0.802,0.8021,0.802,0.80205,1134800000.0
2008-04-23 22:56:00,0.80205,0.80205,0.80205,0.80205,952800000.0
2008-04-23 22:57:00,0.80205,0.80205,0.802,0.80205,931500000.0
2008-04-23 22:58:00,0.80205,0.8021,0.80205,0.8021,1242700000.0
2008-04-23 22:59:00,0.8021,0.8022,0.80205,0.8021,1532400000.0
2008-04-23 23:00:00,0.8023,0.8026,0.8022,0.8026,2127200000.0
2008-04-23 23:01:00,0.8023,0.8025,0.8022,0.8025,2127200000.0
2008-04-23 23:02:00,0.8025,0.8025,0.8023,0.8024,485600000.0
2008-04-23 23:03:00,0.8024,0.8024,0.8024,0.8024,955200000.0
2008-04-23 23:04:00,0.8024,0.80245,0.8024,0.8024,99600000.0
2008-04-23 23:05:00,0.8024,0.8025,0.80235,0.8024,171200000.0
2008-04-23 23:06:00,0.8024,0.8024,0.8023,0.8024,807999999.0
2008-04-23 23:07:00,0.8024,0.80245,0.8024,0.8024,728000000.0
2008-04-23 23:08:00,0.8024,0.8024,0.8022,0.8022,977700008.0
2008-04-23 23:09:00,0.8022,0.8024,0.8022,0.8024,1081900000.0
2008-04-23 23:10:00,0.8024,0.8024,0.8023,0.80235,323600000.0
2008-04-23 23:11:00,0.80235,0.8024,0.8023,0.8024,239300000.0
2008-04-23 23:12:00,0.8024,0.80245,0.8024,0.80245,785400000.0
2008-04-23 23:13:00,0.80245,0.8025,0.8024,0.8024,272700000.0
2008-04-23 23:14:00,0.8024,0.8025,0.8024,0.80245,178300000.0
2008-04-23 23:15:00,0.80245,0.8026,0.80245,0.8026,102000000.0
2008-04-23 23:16:00,0.8026,0.8026,0.8026,0.8026,101400000.0
2008-04-23 23:17:00,0.8026,0.80265,0.8025,0.80265,191600000.0
2008-04-23 23:18:00,0.80265,0.80275,0.80265,0.8027,658600000.0
2008-04-23 23:19:00,0.8027,0.80275,0.8027,0.8027,778700000.0
2008-04-23 23:20:00,0.8027,0.80275,0.8027,0.8027,1129600000.0
2008-04-23 23:21:00,0.8027,0.80275,0.8027,0.80275,316800000.0
2008-04-23 23:22:00,0.80275,0.80275,0.8027,0.80275,530100000.0
2008-04-23 23:23:00,0.80275,0.80275,0.8027,0.80275,121100000.0
2008-04-23 23:24:00,0.80275,0.80275,0.8027,0.8027,1103700000.0
2008-04-23 23:25:00,0.8027,0.8037,0.80265,0.8027,559900000.0
2008-04-23 23:26:00,0.8027,0.80275,0.8026,0.8027,1344900000.0
2008-04-23 23:27:00,0.8027,0.8027,0.80265,0.80265,1440800000.0
2008-04-23 23:28:00,0.80265,0.8027,0.8026,0.8027,1524700000.0
2008-04-23 23:29:00,0.8027,0.8027,0.8027,0.8027,1566200000.0
2008-04-23 23:30:00,0.8027,0.8027,0.8026,0.80265,1513000000.0
2008-04-23 23:31:00,0.80265,0.8028,0.8026,0.8028,1737000000.0
2008-04-23 23:32:00,0.8027,0.8028,0.8027,0.8028,1460600000.0
2008-04-23 23:33:00,0.8027,0.80275,0.8027,0.8027,1460600000.0
2008-04-23 23:34:00,0.8027,0.8027,0.8027,0.8027,1678400000.0
2008-04-23 23:35:00,0.8027,0.8027,0.8026,0.8026,1781800000.0
2008-04-23 23:36:00,0.8026,0.8027,0.8026,0.8027,1608900000.0
2008-04-23 23:37:00,0.8027,0.8027,0.8027,0.8027,1537500000.0
2008-04-23 23:38:00,0.8027,0.8027,0.8027,0.8027,1430900000.0
2008-04-23 23:39:00,0.8027,0.80275,0.8027,0.8027,1655500000.0
2008-04-23 23:40:00,0.8027,0.8028,0.8027,0.8027,2064800000.0
2008-04-23 23:41:00,0.8027,0.8028,0.8027,0.8027,1611700000.0
2008-04-23 23:42:00,0.8027,0.8028,0.8027,0.8028,1179400000.0
2008-04-23 23:43:00,0.8028,0.80285,0.8026,0.8026,1489000000.0
2008-04-23 23:44:00,0.8026,0.8027,0.8026,0.8027,1523999985.0
2008-04-23 23:45:00,0.8027,0.8027,0.8027,0.8027,1484200000.0
2008-04-23 23:46:00,0.8027,0.8027,0.8027,0.8027,1610800000.0
2008-04-23 23:47:00,0.8027,0.8027,0.8026,0.8027,1162800000.0
2008-04-23 23:48:00,0.8026,0.8027,0.8026,0.8027,832700000.0
2008-04-23 23:49:00,0.8026,0.8026,0.8025,0.80255,832700000.0
2008-04-23 23:50:00,0.80255,0.80255,0.8025,0.80255,114900000.0
2008-04-23 23:51:00,0.80255,0.80255,0.8025,0.8025,116400000.0
2008-04-23 23:52:00,0.8025,0.8025,0.8024,0.8025,112200000.0
2008-04-23 23:53:00,0.8025,0.8025,0.8025,0.8025,114300000.0
2008-04-23 23:54:00,0.8025,0.8025,0.80245,0.8025,113400000.0
2008-04-23 23:55:00,0.8025,0.8025,0.8025,0.8025,113700000.0
2008-04-23 23:56:00,0.8025,0.8025,0.8025,0.8025,114000000.0
2008-04-23 23:57:00,0.8025,0.8025,0.80245,0.8025,249300000.0
2008-04-23 23:58:00,0.8025,0.80255,0.8025,0.80255,1288700000.0
2008-04-23 23:59:00,0.80255,0.80255,0.8023,0.8024,1871699960.0
2008-04-24 00:01:00,0.80245,0.80255,0.8023,0.8025,1627100000.0
2008-04-24 00:02:00,0.8025,0.8026,0.80235,0.80235,925699988.0
2008-04-24 00:03:00,0.80235,0.8025,0.80235,0.8025,1597099935.0
2008-04-24 00:04:00,0.8026,0.8026,0.8026,0.8026,1679900000.0
2008-04-24 00:05:00,0.8025,0.8027,0.8025,0.8027,1679900000.0
2008-04-24 00:06:00,0.8026,0.8026,0.8025,0.8025,1679900000.0
2008-04-24 00:08:00,0.8026,0.80265,0.8026,0.80265,1079000002.0
2008-04-24 00:09:00,0.8027,0.8027,0.8026,0.8027,2116100011.0
2008-04-24 00:10:00,0.8026,0.8027,0.8026,0.8027,2116100011.0
2008-04-24 00:11:00,0.8025,0.80255,0.80245,0.8025,2116100011.0
2008-04-24 00:12:00,0.8025,0.80265,0.8025,0.80255,679900000.0
2008-04-24 00:13:00,0.80255,0.8026,0.80255,0.8026,2100800000.0
2008-04-24 00:14:00,0.8026,0.8026,0.80255,0.8026,1165000000.0
2008-04-24 00:15:00,0.8026,0.8027,0.8026,0.8027,495700000.0
2008-04-24 00:16:00,0.8028,0.8028,0.8027,0.8027,495700000.0
2008-04-24 00:18:00,0.8026,0.8026,0.8026,0.8026,1504100000.0
2008-04-24 00:19:00,0.8025,0.8026,0.8025,0.8026,1504100000.0
2008-04-24 00:21:00,0.8026,0.8027,0.8026,0.8027,1292300000.0
2008-04-24 00:22:00,0.8028,0.8028,0.8027,0.8027,785100000.0
2008-04-24 00:23:00,0.8027,0.8027,0.80265,0.80265,785100000.0
2008-04-24 00:24:00,0.80265,0.8027,0.80265,0.8027,1511600000.0
2008-04-24 00:26:00,0.8028,0.8028,0.8028,0.8028,1132900000.0
2008-04-24 00:28:00,0.80275,0.8028,0.80275,0.80275,1132900000.0
2008-04-24 00:29:00,0.80275,0.8028,0.8027,0.8027,1961000000.0
2008-04-24 00:32:00,0.8028,0.8028,0.8028,0.8028,117600000.0
2008-04-24 00:33:00,0.80275,0.80275,0.80275,0.80275,117600000.0
2008-04-24 00:34:00,0.80275,0.8028,0.80275,0.8028,154400000.0
2008-04-24 00:35:00,0.8028,0.8028,0.8028,0.8028,1694000000.0
2008-04-24 00:36:00,0.8028,0.8028,0.8027,0.8027,590900000.0
2008-04-24 00:37:00,0.8026,0.8026,0.8026,0.8026,599700000.0
2008-04-24 00:38:00,0.8027,0.8027,0.80255,0.8026,599700000.0
2008-04-24 00:39:00,0.8026,0.8026,0.8026,0.8026,1389300000.0
2008-04-24 00:40:00,0.8026,0.8026,0.80255,0.80255,1655600000.0
2008-04-24 00:41:00,0.80255,0.80255,0.8024,0.80245,165900000.0
2008-04-24 00:42:00,0.80245,0.8025,0.80245,0.8025,512700000.0
2008-04-24 00:43:00,0.8025,0.8025,0.8025,0.8025,572600000.0
2008-04-24 00:44:00,0.8025,0.80255,0.8025,0.8025,985100000.0
2008-04-24 00:45:00,0.8025,0.8025,0.8024,0.8024,1209900000.0
2008-04-24 00:46:00,0.8024,0.8025,0.8024,0.8025,1679300000.0
2008-04-24 00:47:00,0.8026,0.8026,0.8025,0.8025,1331800000.0
2008-04-24 00:48:00,0.8026,0.8026,0.8025,0.8025,1331800000.0
2008-04-24 00:49:00,0.8025,0.8026,0.8025,0.80255,1331800000.0
2008-04-24 00:50:00,0.80255,0.8026,0.8024,0.8025,637200000.0
2008-04-24 00:51:00,0.8025,0.8026,0.8025,0.8026,528800000.0
2008-04-24 00:52:00,0.8026,0.8026,0.8026,0.8026,1808800000.0
2008-04-24 00:53:00,0.8026,0.8027,0.8026,0.8026,1423600000.0
2008-04-24 00:55:00,0.8025,0.8025,0.8025,0.8025,1423600000.0
2008-04-24 00:57:00,0.8024,0.8025,0.8022,0.8022,1423600000.0
2008-04-24 00:58:00,0.8023,0.8024,0.8023,0.8023,1423600000.0
2008-04-24 00:59:00,0.8023,0.8023,0.8022,0.8022,1514800000.0
2008-04-24 01:00:00,0.8022,0.8023,0.8022,0.8023,1242600000.0
2008-04-24 01:01:00,0.8023,0.8023,0.8022,0.80225,140200000.0
2008-04-24 01:02:00,0.80225,0.8024,0.80225,0.8023,1636400000.0
2008-04-24 01:03:00,0.8023,0.80235,0.8023,0.8023,1641400000.0
2008-04-24 01:08:00,0.8023,0.80235,0.8023,0.80235,1796600000.0
2008-04-24 01:09:00,0.80235,0.8024,0.8022,0.8023,873500000.0
2008-04-24 01:17:00,0.8023,0.8023,0.8023,0.8023,1258400000.0
2008-04-24 01:18:00,0.8023,0.8023,0.8022,0.8022,1570400000.0
2008-04-24 01:19:00,0.8022,0.8023,0.80195,0.802,1838200000.0
2008-04-24 01:20:00,0.802,0.8022,0.802,0.8022,570400000.0
2008-04-24 01:21:00,0.8022,0.8022,0.80205,0.8021,551400000.0
2008-04-24 01:22:00,0.8021,0.8021,0.802,0.80205,1631700000.0
2008-04-24 01:23:00,0.8021,0.8022,0.8021,0.8021,327000001.0
2008-04-24 01:24:00,0.802,0.80205,0.802,0.80205,327000001.0
2008-04-24 01:25:00,0.8022,0.8022,0.8021,0.8021,240700000.0
2008-04-24 01:26:00,0.802,0.8021,0.802,0.80205,240700000.0
2008-04-24 01:27:00,0.8022,0.8022,0.8021,0.8021,1730100000.0
2008-04-24 01:28:00,0.80205,0.8022,0.80205,0.8022,1730100000.0
2008-04-24 01:29:00,0.8022,0.8022,0.80205,0.8022,1484500000.0
2008-04-24 01:30:00,0.8022,0.8022,0.8022,0.8022,1588000000.0
2008-04-24 01:31:00,0.8022,0.8023,0.8022,0.80225,290600000.0
2008-04-24 01:32:00,0.8025,0.8025,0.8024,0.8024,1537500000.0
2008-04-24 01:33:00,0.8024,0.8024,0.8024,0.8024,1537500000.0
2008-04-24 01:34:00,0.8024,0.8024,0.8024,0.8024,1607200000.0
2008-04-24 01:35:00,0.8024,0.8024,0.8024,0.8024,1549800000.0
2008-04-24 01:36:00,0.8024,0.8024,0.8024,0.8024,1525200000.0
2008-04-24 01:37:00,0.8025,0.8026,0.8025,0.8026,1565100000.0
2008-04-24 01:38:00,0.8025,0.8026,0.8025,0.8026,1565100000.0
2008-04-24 01:39:00,0.8026,0.8026,0.8026,0.8026,1369400000.0
2008-04-24 01:40:00,0.8026,0.8026,0.8024,0.8025,1650899999.0
2008-04-24 01:41:00,0.8025,0.8026,0.8025,0.8026,1592300000.0
2008-04-24 01:42:00,0.8026,0.8026,0.8025,0.8026,1556700000.0
2008-04-24 01:43:00,0.8026,0.8026,0.8025,0.8026,1532700000.0
2008-04-24 01:44:00,0.8026,0.8026,0.8025,0.8025,1685400000.0
2008-04-24 01:45:00,0.8025,0.8025,0.8025,0.8025,1610500000.0
2008-04-24 01:46:00,0.8025,0.8025,0.8023,0.80235,1787400000.0
2008-04-24 01:49:00,0.8023,0.8023,0.8023,0.8023,2143600000.0
2008-04-24 01:50:00,0.80235,0.8024,0.80235,0.8024,2143600000.0
2008-04-24 01:51:00,0.8024,0.8024,0.8024,0.8024,2080900000.0
2008-04-24 01:52:00,0.8024,0.8025,0.8024,0.80245,1604800000.0
2008-04-24 01:53:00,0.80245,0.8025,0.80245,0.80245,110200000.0
2008-04-24 01:54:00,0.80245,0.80245,0.8024,0.8024,109500000.0
2008-04-24 01:55:00,0.8024,0.8025,0.8024,0.8024,91300000.0
2008-04-24 01:56:00,0.8024,0.80245,0.8024,0.8024,207600000.0
2008-04-24 01:57:00,0.8024,0.8024,0.8024,0.8024,327100000.0
2008-04-24 01:58:00,0.8024,0.8024,0.80235,0.8024,331800000.0
2008-04-24 01:59:00,0.8024,0.8024,0.8024,0.8024,79700000.0
2008-04-24 02:00:00,0.8024,0.8024,0.80235,0.80235,119300000.0
2008-04-24 02:01:00,0.80235,0.8024,0.8021,0.8021,150700000.0
2008-04-24 02:02:00,0.8021,0.80215,0.8021,0.8021,112500000.0
2008-04-24 02:03:00,0.8021,0.80225,0.8021,0.80215,111600000.0
2008-04-24 02:04:00,0.80215,0.8023,0.80215,0.8023,109000000.0
2008-04-24 02:05:00,0.8023,0.8023,0.8023,0.8023,77600000.0
2008-04-24 02:06:00,0.8023,0.8023,0.8023,0.8023,91600000.0
2008-04-24 02:07:00,0.8023,0.80235,0.8023,0.8023,148300000.0
2008-04-24 02:08:00,0.8023,0.8023,0.80225,0.8023,134400000.0
2008-04-24 02:09:00,0.8023,0.8024,0.8023,0.8023,202400000.0
2008-04-24 02:10:00,0.8023,0.8023,0.8023,0.8023,154500000.0
2008-04-24 02:11:00,0.8023,0.8024,0.8023,0.8024,123200000.0
2008-04-24 02:12:00,0.8024,0.80255,0.8024,0.8025,182300000.0
2008-04-24 02:13:00,0.8025,0.8026,0.80245,0.80245,152900000.0
2008-04-24 02:14:00,0.80245,0.8026,0.80245,0.8025,81600000.0
2008-04-24 02:15:00,0.8025,0.8026,0.8025,0.8025,72000000.0
2008-04-24 02:16:00,0.8025,0.8025,0.8025,0.8025,71000000.0
2008-04-24 02:17:00,0.8025,0.8025,0.8025,0.8025,69200000.0
2008-04-24 02:18:00,0.8025,0.8025,0.8022,0.8023,123700000.0
2008-04-24 02:19:00,0.8023,0.8024,0.8021,0.8021,179100000.0
2008-04-24 02:20:00,0.8021,0.8022,0.8021,0.8022,73600000.0
2008-04-24 02:21:00,0.8022,0.8022,0.8022,0.8022,66800000.0
2008-04-24 02:22:00,0.8022,0.8023,0.8022,0.8022,84200000.0
2008-04-24 02:23:00,0.8022,0.8023,0.8022,0.8022,90200000.0
2008-04-24 02:24:00,0.8022,0.8022,0.8022,0.8022,71000000.0
2008-04-24 02:25:00,0.8022,0.8022,0.8022,0.8022,70600000.0
2008-04-24 02:26:00,0.8022,0.8022,0.8022,0.8022,69400000.0
2008-04-24 02:27:00,0.8022,0.8022,0.8022,0.8022,72600000.0
2008-04-24 02:28:00,0.8022,0.8022,0.8021,0.8021,76600000.0
2008-04-24 02:29:00,0.8021,0.8021,0.80185,0.80185,317400000.0
2008-04-24 02:30:00,0.80185,0.80195,0.8018,0.80185,257600001.0
2008-04-24 02:31:00,0.80185,0.8019,0.80185,0.80185,925000000.0
2008-04-24 02:32:00,0.80185,0.80185,0.80185,0.80185,1299000000.0
2008-04-24 02:33:00,0.80185,0.80185,0.80185,0.80185,863800000.0
2008-04-24 02:34:00,0.80185,0.8019,0.8017,0.8017,1027500000.0
2008-04-24 02:35:00,0.8017,0.80185,0.8017,0.80185,105300000.0
2008-04-24 02:36:00,0.80185,0.80185,0.8018,0.8018,183700000.0
2008-04-24 02:37:00,0.8018,0.8018,0.8018,0.8018,78200000.0
2008-04-24 02:38:00,0.8018,0.8019,0.8018,0.8019,105700000.0
2008-04-24 02:39:00,0.8019,0.80205,0.8019,0.802,153100000.0
2008-04-24 02:40:00,0.802,0.802,0.8019,0.802,227700000.0
2008-04-24 02:41:00,0.802,0.8021,0.802,0.8021,572900000.0
2008-04-24 02:42:00,0.8021,0.80215,0.8021,0.80215,576500000.0
2008-04-24 02:43:00,0.80215,0.8022,0.8021,0.8021,656400000.0
2008-04-24 02:44:00,0.8021,0.80215,0.8021,0.8021,487100000.0
2008-04-24 02:45:00,0.8021,0.8021,0.8021,0.8021,519100000.0
2008-04-24 02:46:00,0.8021,0.80215,0.8021,0.8021,599800000.0
2008-04-24 02:47:00,0.8021,0.8021,0.8021,0.8021,571200000.0
2008-04-24 02:48:00,0.8021,0.80215,0.80205,0.8021,1620000000.0
2008-04-24 02:49:00,0.8021,0.8021,0.802,0.802,1488800000.0
2008-04-24 02:50:00,0.802,0.80205,0.80195,0.802,595900000.0
2008-04-24 02:51:00,0.802,0.8021,0.802,0.8021,904100000.0
2008-04-24 02:52:00,0.8021,0.80215,0.80195,0.80195,256000000.0
2008-04-24 02:53:00,0.80195,0.80195,0.8018,0.8019,284200000.0
2008-04-24 02:54:00,0.8019,0.8024,0.8018,0.8023,229200000.0
2008-04-24 02:55:00,0.8023,0.8023,0.80205,0.8022,141700000.0
2008-04-24 02:56:00,0.8022,0.8023,0.8021,0.8022,155300000.0
2008-04-24 02:57:00,0.8022,0.8022,0.802,0.8022,130700000.0
2008-04-24 02:58:00,0.8022,0.8022,0.80205,0.80215,166300000.0
2008-04-24 02:59:00,0.80215,0.8022,0.802,0.8021,194500000.0
2008-04-24 03:00:00,0.80205,0.80205,0.8019,0.802,152800000.0
2008-04-24 03:01:00,0.802,0.8021,0.802,0.802,92600000.0
2008-04-24 03:02:00,0.802,0.802,0.8018,0.8018,111500000.0
2008-04-24 03:03:00,0.8018,0.802,0.8018,0.8019,181900000.0
2008-04-24 03:04:00,0.8019,0.802,0.80185,0.802,96100000.0
2008-04-24 03:05:00,0.802,0.802,0.80175,0.8019,162799999.0
2008-04-24 03:06:00,0.8019,0.8019,0.8018,0.8018,78900000.0
2008-04-24 03:07:00,0.8018,0.8018,0.80175,0.8018,112900000.0
2008-04-24 03:08:00,0.80175,0.80175,0.80115,0.8013,417099999.0
2008-04-24 03:09:00,0.8013,0.8014,0.8011,0.8014,647100000.0
2008-04-24 03:10:00,0.8014,0.8014,0.8014,0.8014,448000000.0
2008-04-24 03:11:00,0.8014,0.8014,0.8014,0.8014,476800000.0
2008-04-24 03:12:00,0.8014,0.80145,0.8014,0.8014,430300000.0
2008-04-24 03:13:00,0.8014,0.8016,0.8014,0.8015,241700000.0
2008-04-24 03:14:00,0.8015,0.8015,0.8014,0.8014,393600000.0
2008-04-24 03:15:00,0.8014,0.8015,0.8014,0.8014,471400000.0
2008-04-24 03:16:00,0.8014,0.8014,0.8014,0.8014,512000000.0
2008-04-24 03:17:00,0.8014,0.8014,0.8014,0.8014,512000000.0
2008-04-24 03:18:00,0.8014,0.8014,0.8014,0.8014,494100000.0
2008-04-24 03:19:00,0.8014,0.8015,0.8014,0.8014,543600000.0
2008-04-24 03:20:00,0.8014,0.8015,0.8014,0.8014,552700000.0
2008-04-24 03:21:00,0.8014,0.8014,0.8014,0.8014,591400000.0
2008-04-24 03:22:00,0.8014,0.8015,0.8014,0.8014,529100000.0
2008-04-24 03:23:00,0.8014,0.8015,0.8014,0.8014,870600000.0
2008-04-24 03:24:00,0.8014,0.80145,0.8014,0.8014,551000000.0
2008-04-24 03:25:00,0.8014,0.8014,0.8014,0.8014,321600000.0
2008-04-24 03:26:00,0.8014,0.8014,0.8014,0.8014,222600000.0
2008-04-24 03:27:00,0.8014,0.8014,0.8014,0.8014,217000000.0
2008-04-24 03:28:00,0.8014,0.8014,0.8014,0.8014,266500000.0
2008-04-24 03:29:00,0.8014,0.8014,0.8014,0.8014,220200000.0
2008-04-24 03:30:00,0.8014,0.8014,0.8014,0.8014,212000000.0
2008-04-24 03:31:00,0.8014,0.8014,0.80125,0.8013,245900000.0
2008-04-24 03:32:00,0.8013,0.8013,0.80125,0.8013,380000000.0
2008-04-24 03:33:00,0.8013,0.80135,0.8013,0.8013,129000000.0
2008-04-24 03:34:00,0.8013,0.8013,0.8012,0.80125,704700000.0
2008-04-24 03:35:00,0.80125,0.8013,0.801,0.801,770299999.0
2008-04-24 03:36:00,0.801,0.801,0.8008,0.80085,883099996.0
2008-04-24 03:37:00,0.80085,0.801,0.80085,0.801,1067800000.0
2008-04-24 03:38:00,0.801,0.801,0.8007,0.80085,634500000.0
2008-04-24 03:39:00,0.80085,0.80085,0.8007,0.80075,1145600022.0
2008-04-24 03:40:00,0.80075,0.8008,0.8006,0.80065,252500000.0
2008-04-24 03:41:00,0.80065,0.8008,0.8006,0.80065,128300000.0
2008-04-24 03:42:00,0.80065,0.8007,0.80055,0.8007,132599999.0
2008-04-24 03:43:00,0.8007,0.80085,0.8007,0.80085,184200000.0
2008-04-24 03:44:00,0.80085,0.8009,0.8008,0.8008,572500000.0
2008-04-24 03:45:00,0.8008,0.8009,0.8008,0.8008,663600000.0
2008-04-24 03:46:00,0.8008,0.801,0.80075,0.8008,423499998.0
2008-04-24 03:47:00,0.8008,0.80085,0.80075,0.8008,1256700003.0
2008-04-24 03:48:00,0.8008,0.80085,0.8008,0.8008,511200000.0
2008-04-24 03:49:00,0.8008,0.80085,0.8008,0.8008,187800000.0
2008-04-24 03:50:00,0.8008,0.80085,0.8007,0.80085,82500000.0
2008-04-24 03:51:00,0.8008,0.8008,0.8007,0.80075,146700000.0
2008-04-24 03:52:00,0.80075,0.8008,0.80055,0.80055,183500000.0
2008-04-24 03:53:00,0.80055,0.80065,0.80055,0.8006,158100000.0
2008-04-24 03:54:00,0.8006,0.80065,0.80055,0.8006,569799998.0
2008-04-24 03:55:00,0.80055,0.8006,0.8005,0.8005,270800000.0
2008-04-24 03:56:00,0.8005,0.8007,0.8005,0.8006,89800000.0
2008-04-24 03:57:00,0.8006,0.8007,0.8006,0.80065,120000000.0
2008-04-24 03:58:00,0.80065,0.8007,0.8006,0.80065,107600000.0
2008-04-24 03:59:00,0.80065,0.8007,0.8006,0.8006,103900000.0
2008-04-24 04:00:00,0.8006,0.80075,0.8006,0.80075,107600000.0
2008-04-24 04:01:00,0.80075,0.80075,0.80065,0.80065,102300000.0
2008-04-24 04:02:00,0.80065,0.80075,0.8006,0.80075,335000000.0
2008-04-24 04:03:00,0.80075,0.8008,0.80075,0.80075,602600000.0
2008-04-24 04:04:00,0.80075,0.80075,0.80065,0.80075,663700000.0
2008-04-24 04:05:00,0.80075,0.80075,0.80075,0.80075,720800000.0
2008-04-24 04:06:00,0.80075,0.8008,0.8007,0.80075,450800000.0
2008-04-24 04:07:00,0.80075,0.8008,0.80075,0.8008,162700000.0
2008-04-24 04:08:00,0.8008,0.8008,0.8007,0.80075,142400000.0
2008-04-24 04:09:00,0.80075,0.8009,0.80075,0.8008,174500000.0
2008-04-24 04:10:00,0.8008,0.801,0.8008,0.8009,156400000.0
2008-04-24 04:11:00,0.8009,0.80095,0.80065,0.80065,563199999.0
2008-04-24 04:12:00,0.80065,0.80075,0.8006,0.80065,474900000.0
2008-04-24 04:13:00,0.80065,0.80065,0.80065,0.80065,95700000.0
2008-04-24 04:14:00,0.80065,0.80075,0.80065,0.8007,104300000.0
2008-04-24 04:15:00,0.80075,0.80075,0.80065,0.80065,99700000.0
2008-04-24 04:16:00,0.80065,0.80075,0.8006,0.80065,112900000.0
2008-04-24 04:17:00,0.80065,0.80065,0.8006,0.8006,145800000.0
2008-04-24 04:18:00,0.8006,0.8006,0.8006,0.8006,152100000.0
2008-04-24 04:19:00,0.8006,0.8006,0.8006,0.8006,192500000.0
2008-04-24 04:20:00,0.8006,0.8006,0.8006,0.8006,140800000.0
2008-04-24 04:21:00,0.8006,0.80075,0.8006,0.8007,113000000.0
2008-04-24 04:22:00,0.8007,0.80075,0.8007,0.8007,100600000.0
2008-04-24 04:23:00,0.8007,0.80075,0.8007,0.8007,103200000.0
2008-04-24 04:24:00,0.8007,0.80075,0.80065,0.80065,125200000.0
2008-04-24 04:25:00,0.80065,0.8007,0.8006,0.8007,108900000.0
2008-04-24 04:26:00,0.8007,0.8008,0.8007,0.8008,126900000.0
2008-04-24 04:27:00,0.8008,0.8008,0.80075,0.8008,125900000.0
2008-04-24 04:28:00,0.8008,0.80085,0.80075,0.80085,127000000.0
2008-04-24 04:29:00,0.80085,0.80085,0.8008,0.8008,269700000.0
2008-04-24 04:30:00,0.8008,0.8009,0.8008,0.8009,339300000.0
2008-04-24 04:31:00,0.8009,0.801,0.8009,0.801,104500000.0
2008-04-24 04:32:00,0.801,0.801,0.80085,0.80085,393600000.0
2008-04-24 04:33:00,0.80085,0.80085,0.80075,0.80085,811200000.0
2008-04-24 04:34:00,0.8008,0.8008,0.8007,0.80075,110400000.0
2008-04-24 04:35:00,0.80075,0.8008,0.8007,0.8007,118500000.0
2008-04-24 04:36:00,0.8007,0.8008,0.8007,0.80075,115200000.0
2008-04-24 04:37:00,0.80075,0.80075,0.8006,0.8007,363000000.0
2008-04-24 04:38:00,0.8007,0.8008,0.8006,0.80075,109500000.0
2008-04-24 04:39:00,0.80075,0.8008,0.8007,0.80075,135900000.0
2008-04-24 04:40:00,0.80075,0.80075,0.80065,0.8007,131900000.0
2008-04-24 04:41:00,0.8007,0.80085,0.8007,0.8008,168600000.0
2008-04-24 04:42:00,0.8008,0.80085,0.8008,0.80085,228300000.0
2008-04-24 04:43:00,0.80085,0.8009,0.80085,0.80085,1004200000.0
2008-04-24 04:44:00,0.80085,0.8009,0.80085,0.8009,1864800000.0
2008-04-24 04:45:00,0.8008,0.8009,0.8007,0.8007,884500000.0
2008-04-24 04:46:00,0.8007,0.80085,0.8007,0.80085,884500000.0
2008-04-24 04:47:00,0.80085,0.80085,0.80085,0.80085,622400000.0
2008-04-24 04:48:00,0.80085,0.8009,0.80085,0.80085,776800000.0
2008-04-24 04:49:00,0.80085,0.8009,0.80085,0.80085,1953100000.0
2008-04-24 04:50:00,0.80085,0.8009,0.80085,0.8009,2008900000.0
2008-04-24 04:51:00,0.8009,0.8009,0.80085,0.80085,1765800000.0
2008-04-24 04:54:00,0.80085,0.80095,0.80085,0.80085,352900000.0
2008-04-24 04:55:00,0.80085,0.8009,0.80085,0.80085,2027600000.0
2008-04-24 04:56:00,0.80085,0.8009,0.80085,0.8009,1000200000.0
2008-04-24 04:57:00,0.8009,0.8009,0.80085,0.80085,1801700000.0
2008-04-24 04:58:00,0.80085,0.8009,0.80085,0.8009,1966200000.0
2008-04-24 04:59:00,0.8009,0.801,0.8009,0.801,108600000.0
2008-04-24 05:00:00,0.801,0.8012,0.801,0.8011,193500000.0
2008-04-24 05:01:00,0.8011,0.8011,0.801,0.801,158600000.0
2008-04-24 05:02:00,0.801,0.801,0.801,0.801,176400000.0
2008-04-24 05:03:00,0.801,0.8012,0.801,0.8011,125700000.0
2008-04-24 05:04:00,0.8011,0.8011,0.801,0.80105,143700000.0
2008-04-24 05:05:00,0.80105,0.80105,0.80105,0.80105,103200000.0
2008-04-24 05:06:00,0.80105,0.80105,0.801,0.801,136800000.0
2008-04-24 05:07:00,0.801,0.801,0.801,0.801,118400000.0
2008-04-24 05:08:00,0.801,0.801,0.801,0.801,72800000.0
2008-04-24 05:09:00,0.801,0.8011,0.801,0.80105,112200000.0
2008-04-24 05:10:00,0.80105,0.80105,0.801,0.801,183800000.0
2008-04-24 05:11:00,0.801,0.801,0.801,0.801,162200000.0
2008-04-24 05:12:00,0.801,0.801,0.801,0.801,192500000.0
2008-04-24 05:13:00,0.801,0.801,0.80095,0.80095,210900000.0
2008-04-24 05:14:00,0.80095,0.80095,0.80085,0.80085,2021599999.0
2008-04-24 05:15:00,0.80085,0.80085,0.80085,0.80085,558400000.0
2008-04-24 05:16:00,0.80085,0.80085,0.80085,0.80085,602400000.0
2008-04-24 05:17:00,0.80085,0.801,0.80085,0.80095,190200000.0
2008-04-24 05:18:00,0.80095,0.80095,0.80085,0.80095,129400000.0
2008-04-24 05:19:00,0.80095,0.801,0.80095,0.801,113100000.0
2008-04-24 05:20:00,0.801,0.801,0.8009,0.8009,117200000.0
2008-04-24 05:21:00,0.8008,0.8008,0.8008,0.8008,620800000.0
2008-04-24 05:22:00,0.8009,0.8009,0.8009,0.8009,620800000.0
2008-04-24 05:25:00,0.80085,0.80085,0.80085,0.80085,620800000.0
2008-04-24 05:26:00,0.80085,0.8009,0.80085,0.8009,279000000.0
2008-04-24 05:27:00,0.8009,0.8009,0.80085,0.80085,224600000.0
2008-04-24 05:28:00,0.80085,0.80085,0.80085,0.80085,345600000.0
2008-04-24 05:29:00,0.80085,0.80085,0.80085,0.80085,265200000.0
2008-04-24 05:30:00,0.80085,0.80085,0.80085,0.80085,269600000.0
2008-04-24 05:31:00,0.80085,0.80085,0.8007,0.8007,156700000.0
2008-04-24 05:32:00,0.8007,0.8007,0.80065,0.80065,103800000.0
2008-04-24 05:33:00,0.80065,0.8007,0.80065,0.80065,101100000.0
2008-04-24 05:34:00,0.80065,0.8007,0.80065,0.80065,102900000.0
2008-04-24 05:35:00,0.80065,0.80065,0.80055,0.8006,116400000.0
2008-04-24 05:36:00,0.8006,0.8006,0.80055,0.80055,834800000.0
2008-04-24 05:37:00,0.80055,0.8006,0.8005,0.8005,483200000.0
2008-04-24 05:38:00,0.8005,0.8005,0.80045,0.8005,125300000.0
2008-04-24 05:39:00,0.8005,0.80055,0.8005,0.80055,230500000.0
2008-04-24 05:40:00,0.80055,0.80075,0.80055,0.8007,99200000.0
2008-04-24 05:41:00,0.8007,0.80075,0.8007,0.80075,92700000.0
2008-04-24 05:42:00,0.80075,0.80075,0.8006,0.80065,114300000.0
2008-04-24 05:43:00,0.80065,0.8007,0.80065,0.80065,109800000.0
2008-04-24 05:44:00,0.80065,0.8007,0.80065,0.8007,116100000.0
2008-04-24 05:45:00,0.8007,0.8007,0.80055,0.80055,81900000.0
2008-04-24 05:46:00,0.8005,0.8006,0.8005,0.8006,103100000.0
2008-04-24 05:47:00,0.8006,0.8006,0.8005,0.8005,125700000.0
2008-04-24 05:48:00,0.8005,0.8006,0.80045,0.80045,439900000.0
2008-04-24 05:49:00,0.80045,0.80055,0.80045,0.80055,478400000.0
2008-04-24 05:50:00,0.80055,0.8006,0.80055,0.80055,97800000.0
2008-04-24 05:51:00,0.80055,0.80055,0.8005,0.8005,152300000.0
2008-04-24 05:52:00,0.8005,0.8005,0.8005,0.8005,160000000.0
2008-04-24 05:53:00,0.8005,0.8005,0.8005,0.8005,147800000.0
2008-04-24 05:54:00,0.8005,0.8005,0.80045,0.8005,2088300006.0
2008-04-24 05:55:00,0.8005,0.8006,0.80045,0.80055,568400000.0
2008-04-24 05:56:00,0.80055,0.80055,0.8005,0.80055,96100000.0
2008-04-24 05:57:00,0.80055,0.80055,0.80045,0.8005,130000000.0
2008-04-24 05:58:00,0.8005,0.80055,0.8005,0.80055,115500000.0
2008-04-24 05:59:00,0.80055,0.80055,0.8005,0.8005,133900000.0
2008-04-24 06:00:00,0.8005,0.80055,0.80045,0.8005,343400000.0
2008-04-24 06:01:00,0.8005,0.80055,0.8005,0.8005,152900000.0
2008-04-24 06:02:00,0.8005,0.80055,0.8005,0.8005,127700000.0
2008-04-24 06:03:00,0.8005,0.80055,0.80045,0.80055,163300000.0
2008-04-24 06:04:00,0.80055,0.80055,0.8005,0.8005,99100000.0
2008-04-24 06:05:00,0.8005,0.80055,0.8005,0.80055,134600000.0
2008-04-24 06:06:00,0.80055,0.80055,0.80045,0.8005,234099999.0
2008-04-24 06:07:00,0.8006,0.8006,0.8005,0.8005,134500000.0
2008-04-24 06:08:00,0.8005,0.8006,0.80045,0.80055,134500000.0
2008-04-24 06:09:00,0.80055,0.8006,0.80045,0.8005,166400000.0
2008-04-24 06:10:00,0.8005,0.80055,0.8005,0.8005,168900000.0
2008-04-24 06:11:00,0.8005,0.80055,0.80045,0.8005,911699964.0
2008-04-24 06:12:00,0.8005,0.8006,0.80045,0.80055,550700000.0
2008-04-24 06:13:00,0.80055,0.80065,0.8005,0.8006,123500000.0
2008-04-24 06:14:00,0.8006,0.8007,0.80055,0.80065,137100000.0
2008-04-24 06:15:00,0.80065,0.8007,0.8006,0.8007,91200000.0
2008-04-24 06:16:00,0.8007,0.80085,0.8007,0.80085,101600000.0
2008-04-24 06:17:00,0.80085,0.80095,0.80085,0.80085,134600000.0
2008-04-24 06:18:00,0.80085,0.8009,0.80085,0.8009,99600000.0
2008-04-24 06:19:00,0.8009,0.80095,0.8009,0.8009,112000000.0
2008-04-24 06:20:00,0.8009,0.8009,0.8009,0.8009,102900000.0
2008-04-24 06:21:00,0.8009,0.80095,0.8009,0.80095,132900000.0
2008-04-24 06:22:00,0.80095,0.801,0.80095,0.80095,119400000.0
2008-04-24 06:23:00,0.80095,0.80095,0.80095,0.80095,98100000.0
2008-04-24 06:24:00,0.80095,0.801,0.80095,0.801,103100000.0
2008-04-24 06:25:00,0.801,0.801,0.8009,0.8009,151200000.0
2008-04-24 06:26:00,0.8009,0.801,0.8009,0.801,163000000.0
2008-04-24 06:27:00,0.801,0.801,0.801,0.801,170500000.0
2008-04-24 06:28:00,0.801,0.8012,0.801,0.8012,158000000.0
2008-04-24 06:29:00,0.8012,0.8012,0.80115,0.80115,93300000.0
2008-04-24 06:30:00,0.80115,0.8012,0.8011,0.8012,102800000.0
2008-04-24 06:31:00,0.8012,0.8012,0.801,0.8011,78800000.0
2008-04-24 06:32:00,0.8011,0.8011,0.8009,0.80095,86000000.0
2008-04-24 06:33:00,0.80095,0.801,0.80095,0.80095,100900000.0
2008-04-24 06:34:00,0.80095,0.80095,0.80085,0.8009,96300000.0
2008-04-24 06:35:00,0.8009,0.8009,0.8008,0.8008,106900001.0
2008-04-24 06:36:00,0.8008,0.80085,0.8008,0.8008,151200000.0
2008-04-24 06:37:00,0.8008,0.8008,0.8007,0.8007,298600000.0
2008-04-24 06:38:00,0.8007,0.8008,0.8007,0.8008,431900000.0
2008-04-24 06:39:00,0.8008,0.8009,0.8007,0.80085,120000000.0
2008-04-24 06:40:00,0.80085,0.8009,0.8008,0.8008,114500000.0
2008-04-24 06:41:00,0.8008,0.80095,0.8008,0.8009,109700000.0
2008-04-24 06:42:00,0.8009,0.8009,0.8008,0.80085,149600000.0
2008-04-24 06:43:00,0.80085,0.8009,0.80085,0.80085,99500000.0
2008-04-24 06:44:00,0.80085,0.8009,0.80085,0.8009,305400000.0
2008-04-24 06:45:00,0.8009,0.8009,0.80085,0.80085,239300000.0
2008-04-24 06:46:00,0.80085,0.80085,0.8008,0.8008,136000000.0
2008-04-24 06:47:00,0.8008,0.8009,0.8008,0.8009,119400000.0
2008-04-24 06:48:00,0.8009,0.8009,0.80085,0.80085,119500000.0
2008-04-24 06:49:00,0.80085,0.80085,0.8008,0.8008,134300000.0
2008-04-24 06:50:00,0.8008,0.80085,0.8008,0.80085,101600000.0
2008-04-24 06:51:00,0.80085,0.8009,0.80085,0.8009,117500000.0
2008-04-24 06:52:00,0.8009,0.8009,0.8009,0.8009,114000000.0
2008-04-24 06:53:00,0.8009,0.8009,0.80085,0.80085,114500000.0
2008-04-24 06:54:00,0.80085,0.80085,0.8008,0.8008,138800000.0
2008-04-24 06:55:00,0.8008,0.80085,0.80075,0.80075,430500000.0
2008-04-24 06:56:00,0.8007,0.8007,0.8007,0.8007,163500000.0
2008-04-24 06:57:00,0.8007,0.8008,0.8007,0.8008,536900000.0
2008-04-24 06:58:00,0.8008,0.8008,0.8008,0.8008,62400000.0
2008-04-24 06:59:00,0.8008,0.8008,0.80075,0.80075,200400000.0
2008-04-24 07:00:00,0.80075,0.80075,0.80075,0.80075,1919200000.0
2008-04-24 07:01:00,0.80075,0.8008,0.80075,0.8008,81000000.0
2008-04-24 07:02:00,0.8008,0.8008,0.8008,0.8008,68600000.0
2008-04-24 07:03:00,0.8008,0.8008,0.8008,0.8008,68200000.0
2008-04-24 07:04:00,0.8008,0.8008,0.80075,0.8008,671200000.0
2008-04-24 07:05:00,0.8008,0.80085,0.8008,0.8008,105800000.0
2008-04-24 07:06:00,0.8008,0.80115,0.8008,0.80115,100100000.0
2008-04-24 07:07:00,0.80115,0.8012,0.80095,0.80095,96300000.0
2008-04-24 07:08:00,0.80095,0.801,0.80085,0.8009,158000000.0
2008-04-24 07:09:00,0.8009,0.801,0.8009,0.80095,126100000.0
2008-04-24 07:10:00,0.80095,0.801,0.80095,0.80095,322700000.0
2008-04-24 07:11:00,0.80095,0.801,0.8009,0.80095,611800000.0
2008-04-24 07:13:00,0.80085,0.80085,0.8008,0.80085,1173999995.0
2008-04-24 07:14:00,0.80085,0.80085,0.8008,0.80085,338800000.0
2008-04-24 07:15:00,0.80085,0.80085,0.80085,0.80085,714200000.0
2008-04-24 07:16:00,0.80085,0.80085,0.80085,0.80085,992500000.0
2008-04-24 07:17:00,0.80085,0.80105,0.80085,0.80095,795000000.0
2008-04-24 07:18:00,0.8009,0.8009,0.80085,0.8009,1087999991.0
2008-04-24 07:19:00,0.8009,0.8009,0.80085,0.80085,1836200000.0
2008-04-24 07:20:00,0.80085,0.80095,0.80075,0.80085,535500002.0
2008-04-24 07:21:00,0.80085,0.80095,0.80085,0.8009,109400000.0
2008-04-24 07:22:00,0.8009,0.801,0.8009,0.801,110300000.0
2008-04-24 07:23:00,0.801,0.8011,0.801,0.8011,111400000.0
2008-04-24 07:24:00,0.8011,0.8011,0.8011,0.8011,146800000.0
2008-04-24 07:25:00,0.8011,0.80115,0.8011,0.80115,155100000.0
2008-04-24 07:26:00,0.80115,0.80125,0.8011,0.8012,132500000.0
2008-04-24 07:27:00,0.8012,0.80135,0.80115,0.80115,352800001.0
2008-04-24 07:28:00,0.80115,0.80135,0.80115,0.8013,147500000.0
2008-04-24 07:29:00,0.8013,0.8013,0.8012,0.8012,112400000.0
2008-04-24 07:30:00,0.8012,0.8013,0.8012,0.8013,126400000.0
2008-04-24 07:31:00,0.8013,0.8013,0.8012,0.8012,347800000.0
2008-04-24 07:32:00,0.8012,0.80135,0.8012,0.8013,146600000.0
2008-04-24 07:33:00,0.80125,0.8013,0.8012,0.8012,458300001.0
2008-04-24 07:34:00,0.8012,0.80125,0.80115,0.80115,880100000.0
2008-04-24 07:35:00,0.80115,0.8012,0.80115,0.8012,690000000.0
2008-04-24 07:36:00,0.8012,0.8012,0.8012,0.8012,157300000.0
2008-04-24 07:37:00,0.8012,0.8012,0.8012,0.8012,155300000.0
2008-04-24 07:38:00,0.8012,0.8012,0.8011,0.8011,92400000.0
2008-04-24 07:39:00,0.8011,0.8011,0.80105,0.8011,76300000.0
2008-04-24 07:40:00,0.8011,0.8011,0.801,0.801,101500000.0
2008-04-24 07:41:00,0.801,0.80105,0.801,0.801,150600000.0
2008-04-24 07:42:00,0.801,0.8011,0.801,0.801,126400000.0
2008-04-24 07:43:00,0.801,0.80115,0.801,0.80115,305300000.0
2008-04-24 07:44:00,0.80115,0.80135,0.8011,0.8013,801600000.0
2008-04-24 07:45:00,0.8013,0.8014,0.8013,0.8013,257100000.0
2008-04-24 07:46:00,0.8013,0.8014,0.80125,0.80135,267700000.0
2008-04-24 07:47:00,0.80135,0.8015,0.8013,0.8013,200600000.0
2008-04-24 07:48:00,0.8013,0.8014,0.80125,0.80125,171700000.0
2008-04-24 07:49:00,0.80125,0.80125,0.801,0.801,428300000.0
2008-04-24 07:50:00,0.801,0.8011,0.801,0.801,329000000.0
2008-04-24 07:51:00,0.801,0.80115,0.801,0.8011,89800000.0
2008-04-24 07:52:00,0.8011,0.8013,0.8011,0.8013,140700000.0
2008-04-24 07:53:00,0.8013,0.8013,0.8011,0.8011,116600000.0
2008-04-24 07:54:00,0.8011,0.8013,0.8011,0.8013,117600000.0
2008-04-24 07:55:00,0.8013,0.8013,0.8011,0.8011,1338899999.0
2008-04-24 07:56:00,0.801,0.8011,0.801,0.8011,1338899999.0
2008-04-24 07:57:00,0.8012,0.8012,0.8012,0.8012,1338899999.0
2008-04-24 07:58:00,0.8012,0.8015,0.80115,0.8014,1338899999.0
2008-04-24 07:59:00,0.8014,0.80155,0.8014,0.80155,1026900000.0
2008-04-24 08:00:00,0.80155,0.8019,0.80145,0.80175,324099998.0
2008-04-24 08:01:00,0.80175,0.8018,0.8016,0.80165,225600000.0
2008-04-24 08:02:00,0.80165,0.8017,0.8015,0.8016,200499998.0
2008-04-24 08:03:00,0.8016,0.8017,0.8014,0.8014,282000001.0
2008-04-24 08:04:00,0.8014,0.8015,0.8014,0.8015,282200000.0
2008-04-24 08:05:00,0.8015,0.8017,0.80145,0.80165,127600000.0
2008-04-24 08:06:00,0.80165,0.8019,0.8016,0.8016,111400000.0
2008-04-24 08:07:00,0.8016,0.80175,0.8016,0.80165,94200000.0
2008-04-24 08:08:00,0.80165,0.80175,0.8016,0.8016,116000000.0
2008-04-24 08:09:00,0.8016,0.8016,0.8014,0.80145,424500000.0
2008-04-24 08:10:00,0.80145,0.8015,0.80135,0.80145,170200000.0
2008-04-24 08:11:00,0.80145,0.80145,0.8012,0.8013,126300000.0
2008-04-24 08:12:00,0.8013,0.80175,0.80125,0.8016,415600003.0
2008-04-24 08:13:00,0.8016,0.80165,0.80155,0.8016,1461800040.0
2008-04-24 08:14:00,0.8016,0.8017,0.8015,0.8015,964800000.0
2008-04-24 08:15:00,0.8015,0.80155,0.8013,0.8014,278400000.0
2008-04-24 08:16:00,0.8014,0.8015,0.8014,0.8014,284800000.0
2008-04-24 08:17:00,0.8014,0.8015,0.8013,0.8014,98100000.0
2008-04-24 08:18:00,0.8014,0.8015,0.8014,0.80145,219200001.0
2008-04-24 08:19:00,0.80145,0.8015,0.8014,0.8014,127600000.0
2008-04-24 08:20:00,0.8014,0.8015,0.8014,0.8015,138600000.0
2008-04-24 08:21:00,0.8015,0.80155,0.8015,0.8015,115100000.0
2008-04-24 08:22:00,0.8015,0.80155,0.8013,0.8015,360600001.0
2008-04-24 08:23:00,0.8015,0.8016,0.8014,0.8016,229500000.0
2008-04-24 08:24:00,0.8016,0.80165,0.8014,0.8015,274000000.0
2008-04-24 08:25:00,0.8015,0.8015,0.8013,0.80145,238800001.0
2008-04-24 08:26:00,0.80145,0.8016,0.8014,0.8015,236100000.0
2008-04-24 08:27:00,0.8015,0.8015,0.8013,0.8013,179800000.0
2008-04-24 08:28:00,0.8013,0.8016,0.8013,0.80155,194900001.0
2008-04-24 08:29:00,0.80155,0.8017,0.8013,0.8013,923800000.0
2008-04-24 08:30:00,0.80135,0.8015,0.8013,0.8015,446999998.0
2008-04-24 08:31:00,0.8015,0.8018,0.8015,0.8018,139700000.0
2008-04-24 08:32:00,0.8018,0.802,0.8017,0.8019,541900000.0
2008-04-24 08:33:00,0.80185,0.802,0.8018,0.80185,483500001.0
2008-04-24 08:34:00,0.80185,0.802,0.80185,0.80185,637900001.0
2008-04-24 08:35:00,0.80185,0.80195,0.8017,0.8018,207000000.0
2008-04-24 08:36:00,0.8018,0.8019,0.8017,0.8018,197800000.0
2008-04-24 08:37:00,0.8018,0.8019,0.80165,0.80165,578100003.0
2008-04-24 08:38:00,0.80165,0.80165,0.8012,0.8013,227300000.0
2008-04-24 08:39:00,0.80125,0.80135,0.8012,0.8013,139100000.0
2008-04-24 08:40:00,0.8013,0.80135,0.80125,0.8013,192600000.0
2008-04-24 08:41:00,0.8013,0.80135,0.80125,0.8013,219100000.0
2008-04-24 08:42:00,0.8013,0.80145,0.80125,0.8013,251600000.0
2008-04-24 08:43:00,0.8013,0.8015,0.8013,0.8014,290100000.0
2008-04-24 08:44:00,0.8014,0.8015,0.8013,0.8014,752700000.0
2008-04-24 08:45:00,0.8014,0.8016,0.8014,0.8015,407300000.0
2008-04-24 08:46:00,0.8015,0.8017,0.8015,0.8015,342200000.0
2008-04-24 08:47:00,0.8015,0.8017,0.80145,0.8015,125400000.0
2008-04-24 08:48:00,0.8015,0.80155,0.80135,0.8015,189800000.0
2008-04-24 08:49:00,0.8015,0.8015,0.80135,0.8014,340600000.0
2008-04-24 08:50:00,0.8014,0.8015,0.80135,0.8015,233200000.0
2008-04-24 08:51:00,0.8015,0.8015,0.8012,0.8014,138100000.0
2008-04-24 08:52:00,0.80145,0.80145,0.8013,0.8014,185900000.0
2008-04-24 08:53:00,0.8014,0.8015,0.80135,0.80145,339000000.0
2008-04-24 08:54:00,0.80145,0.80145,0.80125,0.8013,134500000.0
2008-04-24 08:55:00,0.8013,0.8013,0.80115,0.8013,228400002.0
2008-04-24 08:56:00,0.8013,0.80135,0.8012,0.8013,142200000.0
2008-04-24 08:57:00,0.8013,0.8013,0.80125,0.8013,131000000.0
2008-04-24 08:58:00,0.8013,0.8016,0.8013,0.8014,123000000.0
2008-04-24 08:59:00,0.8014,0.80155,0.8013,0.8014,140700000.0
2008-04-24 09:00:00,0.8014,0.8014,0.8013,0.80135,122600000.0
2008-04-24 09:01:00,0.80135,0.8014,0.80115,0.8012,140500000.0
2008-04-24 09:02:00,0.8012,0.8012,0.8009,0.8009,139500000.0
2008-04-24 09:03:00,0.8009,0.80095,0.8008,0.80085,99800000.0
2008-04-24 09:04:00,0.8009,0.8009,0.8008,0.8008,187100000.0
2008-04-24 09:05:00,0.8008,0.8011,0.8008,0.801,412100000.0
2008-04-24 09:06:00,0.801,0.80115,0.801,0.801,199700000.0
2008-04-24 09:07:00,0.801,0.80105,0.80085,0.80095,161700000.0
2008-04-24 09:08:00,0.80095,0.80125,0.8009,0.80125,223400000.0
2008-04-24 09:09:00,0.80125,0.80145,0.8012,0.80135,214400000.0
2008-04-24 09:10:00,0.80135,0.8014,0.8013,0.8013,872500000.0
2008-04-24 09:11:00,0.8013,0.80135,0.8012,0.80135,107600000.0
2008-04-24 09:12:00,0.80135,0.8015,0.8013,0.8015,193300000.0
2008-04-24 09:13:00,0.8015,0.8019,0.8014,0.80185,320800000.0
2008-04-24 09:14:00,0.80185,0.802,0.8018,0.8018,708500001.0
2008-04-24 09:15:00,0.8018,0.80185,0.8018,0.80185,273800000.0
2008-04-24 09:16:00,0.80185,0.80185,0.8017,0.8018,136500000.0
2008-04-24 09:17:00,0.8018,0.80195,0.8018,0.8019,194700000.0
2008-04-24 09:18:00,0.8019,0.802,0.8019,0.802,108600000.0
2008-04-24 09:19:00,0.802,0.8022,0.802,0.8021,244200000.0
2008-04-24 09:20:00,0.8021,0.8021,0.8018,0.80185,383899994.0
2008-04-24 09:21:00,0.80185,0.80195,0.8018,0.80185,193800000.0
2008-04-24 09:22:00,0.80185,0.802,0.80175,0.80185,227300000.0
2008-04-24 09:23:00,0.80185,0.8019,0.8017,0.8019,127700000.0
2008-04-24 09:24:00,0.8019,0.8019,0.8017,0.8018,144500000.0
2008-04-24 09:25:00,0.8018,0.8018,0.8016,0.8016,389900002.0
2008-04-24 09:26:00,0.8016,0.8017,0.80155,0.80165,895800018.0
2008-04-24 09:27:00,0.8017,0.8017,0.8017,0.8017,1467700015.0
2008-04-24 09:28:00,0.80165,0.80165,0.80155,0.80165,1467700015.0
2008-04-24 09:29:00,0.8017,0.80175,0.8015,0.80175,871000000.0
2008-04-24 09:30:00,0.80175,0.80175,0.80165,0.80165,469200000.0
2008-04-24 09:31:00,0.80165,0.80175,0.80165,0.80175,97600000.0
2008-04-24 09:32:00,0.80175,0.80175,0.80155,0.8016,127400000.0
2008-04-24 09:33:00,0.8016,0.80185,0.80155,0.8017,136000001.0
2008-04-24 09:34:00,0.8017,0.80185,0.8017,0.8018,206300000.0
2008-04-24 09:35:00,0.8018,0.8018,0.8014,0.8014,507700000.0
2008-04-24 09:36:00,0.8014,0.8016,0.80135,0.8015,486800002.0
2008-04-24 09:37:00,0.80145,0.80155,0.8012,0.80125,1519400000.0
2008-04-24 09:38:00,0.80125,0.8013,0.80105,0.80105,1806900024.0
2008-04-24 09:39:00,0.80105,0.8011,0.8008,0.80095,735299999.0
2008-04-24 09:40:00,0.80095,0.801,0.80075,0.80085,1445600007.0
2008-04-24 09:41:00,0.80085,0.80115,0.80085,0.8011,1298700001.0
2008-04-24 09:42:00,0.8011,0.8011,0.8007,0.80075,1718600040.0
2008-04-24 09:43:00,0.80075,0.8009,0.80065,0.80065,1387500002.0
2008-04-24 09:44:00,0.8007,0.80085,0.8007,0.8008,697600004.0
2008-04-24 09:45:00,0.8008,0.8008,0.80065,0.8007,912400000.0
2008-04-24 09:46:00,0.8007,0.8007,0.80045,0.8005,788700005.0
2008-04-24 09:47:00,0.8005,0.80055,0.8004,0.80055,664400007.0
2008-04-24 09:48:00,0.80055,0.80075,0.80045,0.8005,230500000.0
2008-04-24 09:49:00,0.8005,0.8005,0.80035,0.80045,1183800015.0
2008-04-24 09:50:00,0.80045,0.80045,0.7995,0.7996,685999994.0
2008-04-24 09:51:00,0.7996,0.7999,0.79955,0.7998,1515899994.0
2008-04-24 09:52:00,0.79985,0.80015,0.7998,0.80015,782100003.0
2008-04-24 09:53:00,0.80015,0.8002,0.8,0.8,1064000000.0
2008-04-24 09:54:00,0.8,0.8,0.7997,0.7998,774500000.0
2008-04-24 09:55:00,0.7996,0.7997,0.7995,0.7997,1506700000.0
2008-04-24 09:56:00,0.7997,0.7999,0.79965,0.79985,1506700000.0
2008-04-24 09:57:00,0.79985,0.80025,0.79985,0.80025,1051700002.0
2008-04-24 09:58:00,0.80025,0.80045,0.80015,0.80025,1027400000.0
2008-04-24 09:59:00,0.80025,0.80045,0.80015,0.80015,1382800001.0
2008-04-24 10:00:00,0.80015,0.80015,0.79825,0.7984,1063299998.0
2008-04-24 10:01:00,0.7984,0.79905,0.7984,0.79905,1075299989.0
2008-04-24 10:02:00,0.79905,0.7991,0.79865,0.79865,1429900009.0
2008-04-24 10:03:00,0.79855,0.7986,0.79815,0.79825,1291600000.0
2008-04-24 10:04:00,0.79825,0.79835,0.79805,0.79825,799500001.0
2008-04-24 10:05:00,0.79825,0.7985,0.7981,0.7982,398100000.0
2008-04-24 10:06:00,0.79815,0.7983,0.79815,0.79825,283300002.0
2008-04-24 10:07:00,0.79825,0.79855,0.79825,0.7984,487399999.0
2008-04-24 10:08:00,0.7984,0.79865,0.79815,0.79835,1125099985.0
2008-04-24 10:09:00,0.79835,0.79855,0.79825,0.79825,1000600004.0
2008-04-24 10:10:00,0.79825,0.79835,0.79795,0.798,1216299999.0
2008-04-24 10:11:00,0.79795,0.7987,0.7978,0.79855,611300002.0
2008-04-24 10:12:00,0.79855,0.79935,0.7985,0.79865,448299999.0
2008-04-24 10:13:00,0.7986,0.7989,0.7984,0.7988,533999998.0
2008-04-24 10:14:00,0.7988,0.79885,0.7985,0.7985,600200001.0
2008-04-24 10:15:00,0.7985,0.7985,0.798,0.7982,447500000.0
2008-04-24 10:16:00,0.7982,0.79845,0.7982,0.79825,854600002.0
2008-04-24 10:17:00,0.79825,0.79835,0.79805,0.79805,374100000.0
2008-04-24 10:18:00,0.79805,0.7981,0.7977,0.79785,502900000.0
2008-04-24 10:19:00,0.79785,0.7979,0.79765,0.79775,246900000.0
2008-04-24 10:20:00,0.79775,0.79795,0.79775,0.79785,471100000.0
2008-04-24 10:21:00,0.79785,0.79825,0.79775,0.79805,252400001.0
2008-04-24 10:22:00,0.79805,0.79805,0.79775,0.79785,632499997.0
2008-04-24 10:23:00,0.79785,0.79785,0.79755,0.79775,954500000.0
2008-04-24 10:24:00,0.79775,0.79795,0.7977,0.79795,779300018.0
2008-04-24 10:25:00,0.79795,0.79815,0.7977,0.7978,138700000.0
2008-04-24 10:26:00,0.7978,0.79785,0.79765,0.79775,155300000.0
2008-04-24 10:27:00,0.79775,0.7978,0.79755,0.79755,487499998.0
2008-04-24 10:28:00,0.79755,0.7983,0.79755,0.79815,426400000.0
2008-04-24 10:29:00,0.79815,0.79835,0.79785,0.7981,1466899993.0
2008-04-24 10:30:00,0.7981,0.79865,0.79655,0.7966,1190800007.0
2008-04-24 10:31:00,0.7966,0.7966,0.7959,0.79655,977200004.0
2008-04-24 10:32:00,0.79655,0.7966,0.79635,0.7965,792499996.0
2008-04-24 10:33:00,0.7965,0.79705,0.7965,0.79705,2031700031.0
2008-04-24 10:34:00,0.7971,0.79735,0.7971,0.79725,1375200007.0
2008-04-24 10:35:00,0.79725,0.79745,0.79725,0.7974,809000007.0
2008-04-24 10:36:00,0.7974,0.7976,0.79715,0.79755,704100000.0
2008-04-24 10:37:00,0.79755,0.79765,0.79755,0.79765,413400004.0
2008-04-24 10:38:00,0.79765,0.7979,0.79755,0.79755,358800002.0
2008-04-24 10:39:00,0.79755,0.7976,0.79735,0.7976,445200004.0
2008-04-24 10:40:00,0.7976,0.79765,0.79735,0.79755,994800008.0
2008-04-24 10:41:00,0.79755,0.79765,0.79745,0.79765,503499997.0
2008-04-24 10:42:00,0.79765,0.79785,0.79745,0.79755,377600004.0
2008-04-24 10:43:00,0.79755,0.79755,0.79735,0.79745,1534600044.0
2008-04-24 10:44:00,0.79745,0.7975,0.7973,0.7974,1981800033.0
2008-04-24 10:45:00,0.7974,0.7974,0.797,0.797,365700002.0
2008-04-24 10:46:00,0.79705,0.79705,0.79695,0.797,734999995.0
2008-04-24 10:47:00,0.797,0.797,0.7968,0.79685,397900000.0
2008-04-24 10:48:00,0.79685,0.7969,0.79665,0.7967,826300018.0
2008-04-24 10:49:00,0.7967,0.7969,0.7967,0.7969,233700000.0
2008-04-24 10:50:00,0.7969,0.797,0.79685,0.7969,128500000.0
2008-04-24 10:51:00,0.7969,0.79715,0.7969,0.79715,1130099991.0
2008-04-24 10:52:00,0.79715,0.79715,0.79685,0.79685,609299999.0
2008-04-24 10:53:00,0.79685,0.7969,0.7966,0.79665,1126400001.0
2008-04-24 10:54:00,0.79665,0.7968,0.7966,0.79665,815900038.0
2008-04-24 10:55:00,0.79665,0.7967,0.7966,0.7966,99900000.0
2008-04-24 10:56:00,0.7966,0.79665,0.79655,0.79655,234700000.0
2008-04-24 10:57:00,0.79655,0.79675,0.7964,0.79675,193000000.0
2008-04-24 10:58:00,0.79675,0.79685,0.79655,0.79685,641900013.0
2008-04-24 10:59:00,0.7968,0.7968,0.7961,0.7961,854000001.0
2008-04-24 11:00:00,0.7961,0.79645,0.79605,0.79605,854000001.0
2008-04-24 11:01:00,0.79605,0.7963,0.7959,0.7959,673200004.0
2008-04-24 11:02:00,0.7959,0.79605,0.7958,0.796,1448700005.0
2008-04-24 11:03:00,0.796,0.7962,0.7959,0.7962,591399999.0
2008-04-24 11:04:00,0.7961,0.7965,0.7961,0.7963,540000009.0
2008-04-24 11:05:00,0.79625,0.79655,0.79625,0.79645,540000009.0
2008-04-24 11:06:00,0.79645,0.7965,0.7963,0.7965,626700005.0
2008-04-24 11:07:00,0.7965,0.79655,0.79635,0.7965,531700000.0
2008-04-24 11:08:00,0.7965,0.7966,0.79645,0.79655,332300001.0
2008-04-24 11:09:00,0.79655,0.79655,0.7963,0.79635,874900006.0
2008-04-24 11:10:00,0.79635,0.7965,0.7962,0.7965,187100000.0
2008-04-24 11:11:00,0.7965,0.7965,0.7963,0.79635,1480200021.0
2008-04-24 11:12:00,0.79635,0.79665,0.79635,0.79665,1668600039.0
2008-04-24 11:13:00,0.79665,0.79685,0.7966,0.79685,654700009.0
2008-04-24 11:14:00,0.79685,0.79685,0.79665,0.79685,769500004.0
2008-04-24 11:15:00,0.79685,0.79685,0.7966,0.7966,533200000.0
2008-04-24 11:16:00,0.7966,0.79665,0.79645,0.79655,400500000.0
2008-04-24 11:17:00,0.79655,0.79655,0.7964,0.7965,1406800038.0
2008-04-24 11:18:00,0.7965,0.79655,0.79645,0.79645,130600000.0
2008-04-24 11:19:00,0.79645,0.7965,0.79635,0.79635,567100000.0
2008-04-24 11:20:00,0.79635,0.7964,0.79605,0.7961,674300003.0
2008-04-24 11:21:00,0.7962,0.7964,0.79615,0.79635,125900000.0
2008-04-24 11:22:00,0.79635,0.7964,0.79625,0.79625,859100002.0
2008-04-24 11:23:00,0.79625,0.79625,0.79615,0.79625,833700000.0
2008-04-24 11:24:00,0.79625,0.7963,0.7962,0.79625,995900000.0
2008-04-24 11:25:00,0.79625,0.79635,0.7962,0.79625,1293000014.0
2008-04-24 11:26:00,0.79625,0.79625,0.7961,0.79615,1152000007.0
2008-04-24 11:27:00,0.79615,0.7963,0.79605,0.79605,619800003.0
2008-04-24 11:28:00,0.79605,0.79635,0.79605,0.79625,1366800044.0
2008-04-24 11:29:00,0.79625,0.79645,0.79625,0.7963,1849400017.0
2008-04-24 11:30:00,0.7963,0.7964,0.7963,0.79635,753800000.0
2008-04-24 11:31:00,0.79635,0.79635,0.79625,0.7963,752900002.0
2008-04-24 11:32:00,0.7963,0.79645,0.79625,0.79645,232500003.0
2008-04-24 11:33:00,0.79645,0.79665,0.79645,0.79665,538000003.0
2008-04-24 11:34:00,0.79665,0.79685,0.79665,0.7968,1025600001.0
2008-04-24 11:35:00,0.7968,0.79685,0.7967,0.7968,801799998.0
2008-04-24 11:36:00,0.7968,0.79685,0.7968,0.79685,1074900001.0
2008-04-24 11:37:00,0.79685,0.79685,0.7967,0.79675,1293400001.0
2008-04-24 11:38:00,0.79675,0.7968,0.7967,0.7968,581700000.0
2008-04-24 11:39:00,0.7968,0.7968,0.79665,0.7967,982499994.0
2008-04-24 11:40:00,0.7967,0.7967,0.79665,0.79665,1913000008.0
2008-04-24 11:41:00,0.79665,0.7968,0.79665,0.79675,871300000.0
2008-04-24 11:42:00,0.79675,0.79685,0.79665,0.79685,914500000.0
2008-04-24 11:43:00,0.797,0.7972,0.7969,0.7971,1541100012.0
2008-04-24 11:44:00,0.7972,0.7972,0.797,0.7971,1541100012.0
2008-04-24 11:45:00,0.797,0.79715,0.797,0.79715,1541100012.0
2008-04-24 11:46:00,0.79715,0.79725,0.79715,0.79715,1532400015.0
2008-04-24 11:47:00,0.79715,0.79715,0.79705,0.79715,1731200000.0
2008-04-24 11:48:00,0.79715,0.79715,0.797,0.7971,1384200003.0
2008-04-24 11:49:00,0.7971,0.79715,0.79705,0.79705,1884200015.0
2008-04-24 11:50:00,0.79705,0.79715,0.79705,0.7971,692399999.0
2008-04-24 11:51:00,0.7971,0.79715,0.79705,0.7971,1137800000.0
2008-04-24 11:52:00,0.7971,0.7971,0.79705,0.79705,349500000.0
2008-04-24 11:53:00,0.79705,0.7971,0.79705,0.7971,1523100041.0
2008-04-24 11:54:00,0.7971,0.79715,0.79705,0.79715,703500011.0
2008-04-24 11:55:00,0.7972,0.7972,0.7972,0.7972,1638500002.0
2008-04-24 11:56:00,0.79715,0.79735,0.79715,0.79715,1638500002.0
2008-04-24 11:57:00,0.79715,0.79725,0.79705,0.79705,506700001.0
2008-04-24 11:58:00,0.79705,0.79715,0.79705,0.7971,357600001.0
2008-04-24 11:59:00,0.7971,0.7972,0.79705,0.7972,690600009.0
2008-04-24 12:00:00,0.7972,0.79775,0.7972,0.79735,550300001.0
2008-04-24 12:01:00,0.79735,0.79745,0.7973,0.79735,1082799993.0
2008-04-24 12:02:00,0.7974,0.7974,0.7972,0.7972,1832700003.0
2008-04-24 12:03:00,0.79715,0.79725,0.7971,0.79725,1832700003.0
2008-04-24 12:04:00,0.79725,0.7973,0.7971,0.79715,862399999.0
2008-04-24 12:05:00,0.79715,0.7972,0.79705,0.7971,899400000.0
2008-04-24 12:06:00,0.7971,0.7971,0.79685,0.79705,1744400002.0
2008-04-24 12:07:00,0.79705,0.79715,0.79695,0.797,1070900002.0
2008-04-24 12:08:00,0.7969,0.797,0.7969,0.7969,802500000.0
2008-04-24 12:09:00,0.79685,0.79695,0.7968,0.7969,802500000.0
2008-04-24 12:10:00,0.7969,0.7969,0.79655,0.7966,706500000.0
2008-04-24 12:11:00,0.7966,0.79675,0.79655,0.79665,300199997.0
2008-04-24 12:12:00,0.79665,0.7968,0.7966,0.79675,157400000.0
2008-04-24 12:13:00,0.79675,0.7968,0.79665,0.7967,381800000.0
2008-04-24 12:14:00,0.7967,0.7967,0.79655,0.7966,1097700004.0
2008-04-24 12:15:00,0.79665,0.7968,0.7966,0.7968,953700005.0
2008-04-24 12:16:00,0.7968,0.79695,0.7968,0.7968,737100000.0
2008-04-24 12:17:00,0.7968,0.79685,0.79675,0.79685,1259299997.0
2008-04-24 12:18:00,0.79685,0.79685,0.7968,0.7968,1659600008.0
2008-04-24 12:19:00,0.7968,0.79695,0.7968,0.7969,150300000.0
2008-04-24 12:20:00,0.7969,0.79695,0.79685,0.79685,216400000.0
2008-04-24 12:21:00,0.79685,0.7972,0.79685,0.79715,1330400007.0
2008-04-24 12:22:00,0.79715,0.79715,0.79705,0.79715,814500000.0
2008-04-24 12:23:00,0.79715,0.79735,0.7971,0.79735,530699997.0
2008-04-24 12:24:00,0.79735,0.79745,0.7973,0.7973,940500000.0
2008-04-24 12:25:00,0.7973,0.7974,0.79725,0.7974,945300012.0
2008-04-24 12:26:00,0.7974,0.7975,0.7974,0.79745,1593900037.0
2008-04-24 12:27:00,0.79745,0.79755,0.79745,0.79755,507399996.0
2008-04-24 12:28:00,0.79755,0.7976,0.7975,0.7976,439100000.0
2008-04-24 12:29:00,0.7976,0.79765,0.79755,0.79765,365300000.0
2008-04-24 12:30:00,0.79765,0.79765,0.79755,0.7976,415200000.0
2008-04-24 12:31:00,0.7976,0.7977,0.79755,0.79765,958799985.0
2008-04-24 12:32:00,0.79765,0.7978,0.79765,0.7978,198300001.0
2008-04-24 12:33:00,0.7978,0.7978,0.79765,0.79765,1703200021.0
2008-04-24 12:34:00,0.79765,0.79775,0.79765,0.79775,1684399976.0
2008-04-24 12:35:00,0.79775,0.79775,0.79765,0.7977,465600004.0
2008-04-24 12:36:00,0.7977,0.7977,0.7976,0.79765,244400000.0
2008-04-24 12:37:00,0.79765,0.79775,0.79765,0.7977,363799998.0
2008-04-24 12:38:00,0.7977,0.79775,0.79765,0.7977,709600000.0
2008-04-24 12:39:00,0.7977,0.7977,0.7976,0.79765,694799992.0
2008-04-24 12:40:00,0.79765,0.79765,0.7975,0.7975,180400001.0
2008-04-24 12:41:00,0.7975,0.7975,0.79735,0.7974,743600000.0
2008-04-24 12:42:00,0.7974,0.79745,0.7973,0.7973,1110700000.0
2008-04-24 12:43:00,0.7973,0.79745,0.79725,0.7974,149500000.0
2008-04-24 12:44:00,0.7974,0.7974,0.79725,0.79735,690500019.0
2008-04-24 12:45:00,0.79735,0.79745,0.79735,0.79745,662600002.0
2008-04-24 12:46:00,0.79745,0.7975,0.79725,0.7973,184400000.0
2008-04-24 12:47:00,0.7973,0.79735,0.79725,0.7973,95400000.0
2008-04-24 12:48:00,0.7973,0.7973,0.79725,0.7973,720299998.0
2008-04-24 12:49:00,0.7973,0.7975,0.7973,0.79745,112000000.0
2008-04-24 12:50:00,0.79745,0.79755,0.7974,0.79745,370299999.0
2008-04-24 12:51:00,0.79745,0.79755,0.7974,0.7974,378300000.0
2008-04-24 12:52:00,0.7974,0.79745,0.79735,0.79735,93600000.0
2008-04-24 12:53:00,0.79735,0.79735,0.7973,0.7973,201500000.0
2008-04-24 12:54:00,0.7973,0.7974,0.7972,0.79725,386600000.0
2008-04-24 12:55:00,0.79725,0.79735,0.7972,0.79735,1040751998.0
2008-04-24 12:56:00,0.79735,0.79735,0.7971,0.79715,813808004.0
2008-04-24 12:57:00,0.79715,0.7972,0.7971,0.7971,406500001.0
2008-04-24 12:58:00,0.79705,0.7972,0.79705,0.79715,791599982.0
2008-04-24 12:59:00,0.79715,0.79715,0.797,0.797,346800000.0
2008-04-24 13:00:00,0.797,0.79705,0.7969,0.797,432700000.0
2008-04-24 13:01:00,0.797,0.7971,0.797,0.7971,231900000.0
2008-04-24 13:02:00,0.7971,0.7971,0.79695,0.797,191200000.0
2008-04-24 13:03:00,0.797,0.79705,0.79695,0.797,362100000.0
2008-04-24 13:04:00,0.797,0.797,0.79695,0.79695,959500000.0
2008-04-24 13:05:00,0.79695,0.79705,0.79685,0.79695,846700000.0
2008-04-24 13:06:00,0.79695,0.79705,0.79695,0.79705,84600000.0
2008-04-24 13:07:00,0.79705,0.79725,0.79705,0.79725,998200008.0
2008-04-24 13:08:00,0.79725,0.7974,0.7972,0.79735,1185100000.0
2008-04-24 13:09:00,0.79735,0.79735,0.7972,0.79725,110600000.0
2008-04-24 13:10:00,0.79725,0.79725,0.7972,0.7972,94200000.0
2008-04-24 13:11:00,0.7972,0.79735,0.7972,0.79725,97900000.0
2008-04-24 13:12:00,0.79725,0.79735,0.79725,0.7973,128700000.0
2008-04-24 13:13:00,0.7973,0.7973,0.79705,0.79715,198700000.0
2008-04-24 13:14:00,0.79715,0.7973,0.79705,0.79705,99500000.0
2008-04-24 13:15:00,0.79705,0.79715,0.79705,0.79705,201300000.0
2008-04-24 13:16:00,0.79705,0.7971,0.797,0.79705,337700000.0
2008-04-24 13:17:00,0.79705,0.79715,0.79705,0.7971,102500000.0
2008-04-24 13:18:00,0.7971,0.79715,0.79705,0.79715,130700000.0
2008-04-24 13:19:00,0.79715,0.79725,0.7971,0.7972,454400000.0
2008-04-24 13:20:00,0.7972,0.79725,0.79715,0.7972,522200000.0
2008-04-24 13:21:00,0.7972,0.7972,0.7971,0.79715,170600000.0
2008-04-24 13:22:00,0.79715,0.79715,0.79705,0.79715,78300000.0
2008-04-24 13:23:00,0.79715,0.79725,0.7971,0.7971,116600000.0
2008-04-24 13:24:00,0.7971,0.79715,0.7971,0.79715,139600000.0
2008-04-24 13:25:00,0.79715,0.7972,0.79715,0.7972,105600000.0
2008-04-24 13:26:00,0.7972,0.7972,0.79715,0.79715,704400000.0
2008-04-24 13:27:00,0.79715,0.79715,0.7971,0.79715,139500000.0
2008-04-24 13:28:00,0.79715,0.79715,0.79705,0.7971,120200000.0
2008-04-24 13:29:00,0.7971,0.79715,0.79685,0.79695,266600002.0
2008-04-24 13:30:00,0.79695,0.79705,0.7969,0.79695,1081300017.0
2008-04-24 13:31:00,0.79695,0.797,0.7969,0.7969,183900000.0
2008-04-24 13:32:00,0.7969,0.79695,0.7968,0.7969,471700000.0
2008-04-24 13:33:00,0.79695,0.797,0.7969,0.79695,162400000.0
2008-04-24 13:34:00,0.79695,0.79705,0.79695,0.797,197500000.0
2008-04-24 13:35:00,0.797,0.79705,0.79695,0.797,301700000.0
2008-04-24 13:36:00,0.797,0.79715,0.797,0.79715,183400000.0
2008-04-24 13:37:00,0.79715,0.7972,0.79705,0.79705,116600000.0
2008-04-24 13:38:00,0.79705,0.79705,0.79685,0.797,561000022.0
2008-04-24 13:39:00,0.797,0.7971,0.797,0.79705,776400008.0
2008-04-24 13:40:00,0.79705,0.79715,0.79705,0.7971,1003300001.0
2008-04-24 13:41:00,0.7971,0.7972,0.79705,0.79715,200100000.0
2008-04-24 13:42:00,0.79715,0.7973,0.79715,0.7973,694000000.0
2008-04-24 13:43:00,0.7972,0.7973,0.7972,0.7972,2018000000.0
2008-04-24 13:44:00,0.79725,0.7973,0.79725,0.7973,2018000000.0
2008-04-24 13:45:00,0.7973,0.79735,0.79725,0.79725,729300019.0
2008-04-24 13:46:00,0.79725,0.79735,0.79725,0.79735,1327800032.0
2008-04-24 13:47:00,0.79735,0.79735,0.7972,0.7972,112800000.0
2008-04-24 13:48:00,0.7972,0.79725,0.79715,0.79725,109400000.0
2008-04-24 13:49:00,0.79725,0.7973,0.7972,0.7973,614100001.0
2008-04-24 13:50:00,0.7973,0.7973,0.79725,0.7973,151600000.0
2008-04-24 13:51:00,0.7973,0.79735,0.7973,0.7973,95700000.0
2008-04-24 13:52:00,0.7973,0.79735,0.7973,0.7973,220200000.0
2008-04-24 13:53:00,0.7973,0.79735,0.79725,0.7973,195600004.0
2008-04-24 13:54:00,0.7973,0.7973,0.79725,0.7973,678300000.0
2008-04-24 13:55:00,0.7973,0.79735,0.7973,0.79735,596800000.0
2008-04-24 13:56:00,0.79735,0.79735,0.7973,0.79735,798000000.0
2008-04-24 13:57:00,0.79735,0.79735,0.79725,0.79725,985200002.0
2008-04-24 13:58:00,0.79725,0.79725,0.79695,0.79705,474800000.0
2008-04-24 13:59:00,0.79705,0.79715,0.797,0.79715,429000000.0
2008-04-24 14:00:00,0.79715,0.79735,0.79715,0.79725,301700009.0
2008-04-24 14:01:00,0.79725,0.7974,0.7972,0.79735,542700000.0
2008-04-24 14:02:00,0.79735,0.79765,0.79735,0.7976,229900005.0
2008-04-24 14:03:00,0.7975,0.7976,0.7975,0.7975,2120400010.0
2008-04-24 14:04:00,0.7976,0.7976,0.7975,0.7975,2120400010.0
2008-04-24 14:05:00,0.7976,0.7976,0.7975,0.7976,2120400010.0
2008-04-24 14:06:00,0.7976,0.7977,0.7976,0.79765,2120400010.0
2008-04-24 14:07:00,0.7977,0.7978,0.7977,0.7978,809899983.0
2008-04-24 14:08:00,0.7978,0.79795,0.7978,0.7979,809899983.0
2008-04-24 14:09:00,0.7979,0.7979,0.79775,0.7978,292600000.0
2008-04-24 14:10:00,0.79785,0.7979,0.7978,0.79785,98400000.0
2008-04-24 14:11:00,0.79785,0.79795,0.7978,0.79795,458000000.0
2008-04-24 14:12:00,0.79795,0.7981,0.79795,0.79805,104100000.0
2008-04-24 14:13:00,0.79805,0.7983,0.79805,0.79825,802100007.0
2008-04-24 14:14:00,0.79825,0.7983,0.7978,0.79785,852600002.0
2008-04-24 14:15:00,0.7979,0.7981,0.7978,0.79805,327100001.0
2008-04-24 14:16:00,0.79805,0.7981,0.79775,0.79775,752500002.0
2008-04-24 14:17:00,0.79775,0.7978,0.79775,0.79775,1281600000.0
2008-04-24 14:18:00,0.79775,0.79785,0.79775,0.79775,673500002.0
2008-04-24 14:19:00,0.79775,0.79785,0.79775,0.7978,1101100017.0
2008-04-24 14:20:00,0.7978,0.79785,0.79765,0.79775,376500000.0
2008-04-24 14:21:00,0.79775,0.7982,0.79775,0.79815,378500000.0
2008-04-24 14:22:00,0.79815,0.79835,0.7981,0.79835,180800000.0
2008-04-24 14:23:00,0.79835,0.7984,0.79825,0.7983,133400000.0
2008-04-24 14:24:00,0.7983,0.79835,0.79815,0.79825,572100000.0
2008-04-24 14:25:00,0.79825,0.79835,0.7982,0.7983,108600000.0
2008-04-24 14:26:00,0.7983,0.7984,0.79825,0.79835,246500000.0
2008-04-24 14:27:00,0.79835,0.79845,0.79825,0.79835,655700003.0
2008-04-24 14:28:00,0.79835,0.7987,0.79835,0.7987,875500001.0
2008-04-24 14:29:00,0.7987,0.7987,0.79815,0.79815,343100009.0
2008-04-24 14:30:00,0.79815,0.79815,0.7975,0.7975,1084200006.0
2008-04-24 14:31:00,0.7975,0.79755,0.79715,0.7974,496799997.0
2008-04-24 14:32:00,0.7974,0.79765,0.7973,0.79745,313100009.0
2008-04-24 14:33:00,0.79745,0.79755,0.797,0.797,771500001.0
2008-04-24 14:34:00,0.797,0.79745,0.79695,0.79745,260800000.0
2008-04-24 14:35:00,0.79745,0.79765,0.7974,0.7976,124800000.0
2008-04-24 14:36:00,0.7976,0.7976,0.7974,0.79745,197800000.0
2008-04-24 14:37:00,0.7974,0.7975,0.7972,0.7973,326100000.0
2008-04-24 14:38:00,0.7973,0.79735,0.7971,0.79725,440400000.0
2008-04-24 14:39:00,0.79725,0.7973,0.79715,0.7973,153700000.0
2008-04-24 14:40:00,0.7973,0.7975,0.79715,0.79735,202599999.0
2008-04-24 14:41:00,0.79735,0.79745,0.79725,0.79725,390300000.0
2008-04-24 14:42:00,0.79725,0.7974,0.7971,0.7971,312300000.0
2008-04-24 14:43:00,0.7971,0.7971,0.79655,0.7967,366000000.0
2008-04-24 14:44:00,0.7967,0.79685,0.7965,0.79665,343599999.0
2008-04-24 14:45:00,0.79665,0.7967,0.7964,0.7966,304000000.0
2008-04-24 14:46:00,0.79665,0.79675,0.7964,0.7966,128300000.0
2008-04-24 14:47:00,0.79655,0.7968,0.79645,0.79675,275900000.0
2008-04-24 14:48:00,0.79675,0.7969,0.79665,0.79675,563700000.0
2008-04-24 14:49:00,0.79675,0.79695,0.7967,0.7967,113400000.0
2008-04-24 14:50:00,0.7967,0.7968,0.79655,0.7966,471100004.0
2008-04-24 14:51:00,0.7966,0.79665,0.7964,0.7965,798499996.0
2008-04-24 14:52:00,0.7965,0.7965,0.7964,0.7964,165800000.0
2008-04-24 14:53:00,0.7964,0.79675,0.7964,0.7967,173000000.0
2008-04-24 14:54:00,0.7967,0.7969,0.79665,0.7969,180000000.0
2008-04-24 14:55:00,0.79695,0.7973,0.79695,0.7972,642800000.0
2008-04-24 14:56:00,0.7972,0.7972,0.7971,0.79715,909100000.0
2008-04-24 14:57:00,0.79715,0.7972,0.7971,0.79715,624900000.0
2008-04-24 14:58:00,0.79715,0.7972,0.7969,0.79695,431000000.0
2008-04-24 14:59:00,0.79695,0.79705,0.7969,0.79695,949199994.0
2008-04-24 15:00:00,0.79695,0.79695,0.79675,0.7968,394300000.0
2008-04-24 15:01:00,0.7968,0.7968,0.79665,0.7967,1048100000.0
2008-04-24 15:02:00,0.7967,0.7968,0.7965,0.7966,529300000.0
2008-04-24 15:03:00,0.7966,0.79675,0.79655,0.7967,854700003.0
2008-04-24 15:04:00,0.7967,0.7967,0.79655,0.79655,529600000.0
2008-04-24 15:05:00,0.7966,0.79675,0.79655,0.7967,369900000.0
2008-04-24 15:06:00,0.7967,0.7968,0.79605,0.7961,417600000.0
2008-04-24 15:07:00,0.79615,0.7964,0.7961,0.79635,610800002.0
2008-04-24 15:08:00,0.79635,0.7964,0.79625,0.79625,719700000.0
2008-04-24 15:09:00,0.79625,0.7965,0.79625,0.7964,553600006.0
2008-04-24 15:10:00,0.7964,0.7964,0.79625,0.7963,318500000.0
2008-04-24 15:11:00,0.7963,0.79635,0.7962,0.79625,149300000.0
2008-04-24 15:12:00,0.79625,0.79635,0.79615,0.7963,899199998.0
2008-04-24 15:13:00,0.7963,0.7963,0.7962,0.7963,923199998.0
2008-04-24 15:14:00,0.7963,0.79665,0.7963,0.7966,264199998.0
2008-04-24 15:15:00,0.79665,0.7967,0.79655,0.79655,296200001.0
2008-04-24 15:16:00,0.79655,0.7966,0.7965,0.79655,501700000.0
2008-04-24 15:17:00,0.79655,0.79705,0.7965,0.79705,376900003.0
2008-04-24 15:18:00,0.79705,0.79715,0.79695,0.79715,279700000.0
2008-04-24 15:19:00,0.7971,0.7971,0.79695,0.79695,452100000.0
2008-04-24 15:20:00,0.79695,0.797,0.7968,0.7969,480200000.0
2008-04-24 15:21:00,0.7969,0.797,0.7968,0.7968,371500000.0
2008-04-24 15:22:00,0.7968,0.7968,0.7966,0.7967,291100001.0
2008-04-24 15:23:00,0.7967,0.7967,0.7964,0.7964,523099995.0
2008-04-24 15:24:00,0.7964,0.7965,0.7964,0.79645,307600000.0
2008-04-24 15:25:00,0.79645,0.79645,0.79625,0.7964,387700001.0
2008-04-24 15:26:00,0.7964,0.79665,0.7964,0.7966,577300000.0
2008-04-24 15:27:00,0.7966,0.79675,0.7964,0.7964,383100000.0
2008-04-24 15:28:00,0.7964,0.7967,0.7961,0.7966,337800001.0
2008-04-24 15:29:00,0.79655,0.79665,0.7965,0.79655,146900000.0
2008-04-24 15:30:00,0.79655,0.79655,0.79615,0.79645,202700000.0
2008-04-24 15:31:00,0.79645,0.7968,0.79645,0.7965,275100000.0
2008-04-24 15:32:00,0.7965,0.79655,0.79625,0.7964,359700000.0
2008-04-24 15:33:00,0.7964,0.79645,0.79635,0.79645,285300001.0
2008-04-24 15:34:00,0.79645,0.7966,0.79635,0.7966,439700000.0
2008-04-24 15:35:00,0.7966,0.7966,0.79645,0.7965,103800000.0
2008-04-24 15:36:00,0.7965,0.79665,0.7965,0.79665,99100000.0
2008-04-24 15:37:00,0.79665,0.79665,0.79645,0.7965,383400000.0
2008-04-24 15:38:00,0.7965,0.79655,0.7964,0.79645,185400000.0
2008-04-24 15:39:00,0.79645,0.7966,0.7963,0.7966,103700000.0
2008-04-24 15:40:00,0.7966,0.79675,0.7966,0.79675,233500000.0
2008-04-24 15:41:00,0.79675,0.7969,0.79675,0.79675,186400000.0
2008-04-24 15:42:00,0.79675,0.7968,0.79655,0.79665,641400009.0
2008-04-24 15:43:00,0.79665,0.79665,0.7965,0.79655,114800000.0
2008-04-24 15:44:00,0.79655,0.79655,0.7963,0.79635,486700005.0
2008-04-24 15:45:00,0.79635,0.7964,0.79625,0.79625,164800000.0
2008-04-24 15:46:00,0.79625,0.7965,0.7962,0.7965,144800000.0
2008-04-24 15:47:00,0.79645,0.79665,0.79645,0.79655,250700000.0
2008-04-24 15:48:00,0.79655,0.79655,0.79635,0.79655,220600000.0
2008-04-24 15:49:00,0.79655,0.79675,0.7965,0.7967,117799999.0
2008-04-24 15:50:00,0.7967,0.7968,0.7966,0.7967,137900001.0
2008-04-24 15:51:00,0.7967,0.79675,0.7966,0.79665,875100003.0
2008-04-24 15:52:00,0.79665,0.7967,0.79655,0.79665,734499993.0
2008-04-24 15:53:00,0.79665,0.79665,0.7965,0.79655,1200600000.0
2008-04-24 15:54:00,0.79655,0.79665,0.79655,0.79655,1129699999.0
2008-04-24 15:55:00,0.79655,0.7968,0.79655,0.79675,899099998.0
2008-04-24 15:56:00,0.7968,0.79685,0.7967,0.79675,158600001.0
2008-04-24 15:57:00,0.7967,0.79675,0.7966,0.79675,298500001.0
2008-04-24 15:58:00,0.79675,0.7968,0.79655,0.7966,342300000.0
2008-04-24 15:59:00,0.7966,0.7966,0.79625,0.79645,754799998.0
2008-04-24 16:00:00,0.79625,0.7972,0.79625,0.79715,369199999.0
2008-04-24 16:01:00,0.79715,0.7974,0.79675,0.79685,372900000.0
2008-04-24 16:02:00,0.79685,0.79705,0.7966,0.797,161500000.0
2008-04-24 16:03:00,0.797,0.7971,0.7966,0.79685,180200000.0
2008-04-24 16:04:00,0.79685,0.797,0.79675,0.797,267100000.0
2008-04-24 16:05:00,0.797,0.7973,0.79695,0.79725,268600003.0
2008-04-24 16:06:00,0.79725,0.7973,0.797,0.79705,1695899989.0
2008-04-24 16:07:00,0.79705,0.79705,0.79685,0.79705,357399997.0
2008-04-24 16:08:00,0.79705,0.79705,0.79665,0.7968,245200000.0
2008-04-24 16:09:00,0.7968,0.79685,0.7967,0.79675,521400000.0
2008-04-24 16:10:00,0.79675,0.7968,0.7967,0.7968,418000001.0
2008-04-24 16:11:00,0.7968,0.7968,0.7966,0.79665,317000000.0
2008-04-24 16:12:00,0.79665,0.79685,0.79665,0.7967,176500000.0
2008-04-24 16:13:00,0.7967,0.797,0.79665,0.797,147900000.0
2008-04-24 16:14:00,0.797,0.7971,0.79695,0.797,179600000.0
2008-04-24 16:15:00,0.79695,0.79695,0.7967,0.7967,110200000.0
2008-04-24 16:16:00,0.7967,0.79675,0.79655,0.79675,111700000.0
2008-04-24 16:17:00,0.79675,0.7968,0.7967,0.7967,109100000.0
2008-04-24 16:18:00,0.7967,0.7968,0.7967,0.7968,120100000.0
2008-04-24 16:19:00,0.7968,0.79685,0.7965,0.7965,143900000.0
2008-04-24 16:20:00,0.7965,0.79675,0.7965,0.79665,224800001.0
2008-04-24 16:21:00,0.79665,0.79695,0.79665,0.79685,249000000.0
2008-04-24 16:22:00,0.79685,0.79685,0.79645,0.79665,665500002.0
2008-04-24 16:23:00,0.7967,0.79675,0.79665,0.79675,663200002.0
2008-04-24 16:24:00,0.79675,0.79675,0.7966,0.79665,293499999.0
2008-04-24 16:25:00,0.79665,0.7967,0.7966,0.79665,132000000.0
2008-04-24 16:26:00,0.79665,0.79665,0.7964,0.79645,125899999.0
2008-04-24 16:27:00,0.79645,0.79695,0.79635,0.79675,136900000.0
2008-04-24 16:28:00,0.79675,0.7968,0.79655,0.7966,220200000.0
2008-04-24 16:29:00,0.7966,0.79665,0.79655,0.7966,354299999.0
2008-04-24 16:30:00,0.7966,0.79665,0.7965,0.79655,509300015.0
2008-04-24 16:31:00,0.79655,0.79675,0.7965,0.7967,246799997.0
2008-04-24 16:32:00,0.7967,0.79685,0.7965,0.7965,268100000.0
2008-04-24 16:33:00,0.7965,0.7966,0.7965,0.79655,173700000.0
2008-04-24 16:34:00,0.79655,0.7966,0.7965,0.79655,298799992.0
2008-04-24 16:35:00,0.79655,0.7967,0.7965,0.79665,172600000.0
2008-04-24 16:36:00,0.79665,0.79705,0.79665,0.797,157500000.0
2008-04-24 16:37:00,0.797,0.797,0.79685,0.797,148100000.0
2008-04-24 16:38:00,0.797,0.797,0.79685,0.7969,744500000.0
2008-04-24 16:39:00,0.7969,0.7971,0.79685,0.79705,380800000.0
2008-04-24 16:40:00,0.79705,0.7972,0.79705,0.7971,323900000.0
2008-04-24 16:41:00,0.7971,0.79715,0.79705,0.7971,1333000000.0
2008-04-24 16:42:00,0.7971,0.7973,0.797,0.7973,670400000.0
2008-04-24 16:43:00,0.7973,0.79735,0.7971,0.79725,165500000.0
2008-04-24 16:44:00,0.79725,0.79725,0.79705,0.79715,187100001.0
2008-04-24 16:45:00,0.79715,0.79715,0.79705,0.79705,701800000.0
2008-04-24 16:46:00,0.79705,0.79725,0.79705,0.79715,240500000.0
2008-04-24 16:47:00,0.79715,0.79715,0.79705,0.79705,866800000.0
2008-04-24 16:48:00,0.79705,0.7971,0.7969,0.7969,916600000.0
2008-04-24 16:49:00,0.7969,0.7969,0.79675,0.7969,235500000.0
2008-04-24 16:50:00,0.7969,0.79715,0.79685,0.79685,169300000.0
2008-04-24 16:51:00,0.7969,0.797,0.79685,0.7969,102300000.0
2008-04-24 16:52:00,0.7969,0.797,0.7969,0.7969,93300000.0
2008-04-24 16:53:00,0.79695,0.79695,0.79665,0.7967,233600002.0
2008-04-24 16:54:00,0.7967,0.79675,0.7965,0.79665,471200000.0
2008-04-24 16:55:00,0.79665,0.7967,0.79635,0.79635,682400000.0
2008-04-24 16:56:00,0.79635,0.79645,0.79635,0.7964,596800000.0
2008-04-24 16:57:00,0.7964,0.79655,0.7964,0.7965,89400000.0
2008-04-24 16:58:00,0.7965,0.7966,0.79635,0.79635,251000000.0
2008-04-24 16:59:00,0.79635,0.79635,0.7958,0.7958,675100001.0
2008-04-24 17:00:00,0.7958,0.79605,0.79575,0.79595,496799999.0
2008-04-24 17:01:00,0.79595,0.79595,0.79585,0.79585,1051600000.0
2008-04-24 17:02:00,0.79585,0.7959,0.79535,0.79545,661100000.0
2008-04-24 17:03:00,0.79545,0.7956,0.7948,0.79485,676699998.0
2008-04-24 17:04:00,0.79485,0.79485,0.79415,0.79425,325200001.0
2008-04-24 17:05:00,0.79425,0.79425,0.79385,0.794,492599998.0
2008-04-24 17:06:00,0.794,0.7944,0.794,0.7944,232100000.0
2008-04-24 17:07:00,0.7944,0.7946,0.7944,0.79445,323800001.0
2008-04-24 17:08:00,0.79445,0.7948,0.7943,0.7948,139100000.0
2008-04-24 17:09:00,0.7948,0.7948,0.79445,0.7945,311600002.0
2008-04-24 17:10:00,0.7945,0.79455,0.79415,0.7943,709200000.0
2008-04-24 17:11:00,0.79425,0.7943,0.79395,0.7941,515600001.0
2008-04-24 17:12:00,0.7941,0.79445,0.79405,0.7944,365199999.0
2008-04-24 17:13:00,0.7944,0.7946,0.7943,0.7944,572399999.0
2008-04-24 17:14:00,0.7944,0.7945,0.7944,0.79445,818699998.0
2008-04-24 17:15:00,0.79445,0.7945,0.7941,0.79415,660799994.0
2008-04-24 17:16:00,0.79415,0.7943,0.7941,0.79425,340400000.0
2008-04-24 17:17:00,0.79425,0.79435,0.7942,0.7943,284300000.0
2008-04-24 17:18:00,0.7943,0.7945,0.79425,0.7945,1222499996.0
2008-04-24 17:19:00,0.7945,0.79465,0.79445,0.79455,1038399995.0
2008-04-24 17:20:00,0.7945,0.79485,0.7945,0.7948,367600001.0
2008-04-24 17:21:00,0.7948,0.7948,0.79425,0.79435,644199999.0
2008-04-24 17:22:00,0.79435,0.79435,0.79395,0.794,472000000.0
2008-04-24 17:23:00,0.794,0.79415,0.7939,0.79415,596600000.0
2008-04-24 17:24:00,0.79415,0.79415,0.79395,0.79415,361700000.0
2008-04-24 17:25:00,0.79415,0.7942,0.79405,0.79405,517900000.0
2008-04-24 17:26:00,0.79405,0.7942,0.79405,0.79415,659200001.0
2008-04-24 17:27:00,0.79415,0.79425,0.794,0.7942,644900000.0
2008-04-24 17:28:00,0.7942,0.7945,0.7942,0.79445,1439499999.0
2008-04-24 17:29:00,0.79445,0.7945,0.7943,0.7945,524200000.0
2008-04-24 17:30:00,0.7945,0.79455,0.79425,0.7943,469499999.0
2008-04-24 17:31:00,0.7943,0.7946,0.7943,0.7945,340900000.0
2008-04-24 17:32:00,0.7945,0.7945,0.79435,0.79445,609800000.0
2008-04-24 17:33:00,0.79445,0.79465,0.79425,0.7943,618999999.0
2008-04-24 17:34:00,0.7943,0.79455,0.7943,0.79445,269800001.0
2008-04-24 17:35:00,0.79445,0.79465,0.7943,0.7943,313300000.0
2008-04-24 17:36:00,0.7943,0.79455,0.7943,0.79445,159800000.0
2008-04-24 17:37:00,0.79445,0.7945,0.79415,0.79415,134699999.0
2008-04-24 17:38:00,0.7942,0.7942,0.794,0.794,124800000.0
2008-04-24 17:39:00,0.794,0.79405,0.79395,0.794,332400000.0
2008-04-24 17:40:00,0.79405,0.79425,0.794,0.79415,145700000.0
2008-04-24 17:41:00,0.79415,0.79425,0.79405,0.79425,298300000.0
2008-04-24 17:42:00,0.79425,0.79435,0.79415,0.79415,663000000.0
2008-04-24 17:43:00,0.79415,0.79425,0.79405,0.79415,353999999.0
2008-04-24 17:44:00,0.79415,0.7942,0.794,0.7941,363800000.0
2008-04-24 17:45:00,0.7941,0.7942,0.79405,0.79415,399800000.0
2008-04-24 17:46:00,0.79415,0.7943,0.7941,0.7943,236100000.0
2008-04-24 17:47:00,0.7943,0.7943,0.7942,0.7942,602400000.0
2008-04-24 17:48:00,0.7942,0.79425,0.79415,0.79425,944099999.0
2008-04-24 17:49:00,0.79425,0.7943,0.79415,0.7943,457100000.0
2008-04-24 17:50:00,0.7943,0.7944,0.79395,0.79395,427600000.0
2008-04-24 17:51:00,0.79395,0.79405,0.79395,0.794,165400000.0
2008-04-24 17:52:00,0.794,0.79425,0.794,0.7942,139700000.0
2008-04-24 17:53:00,0.79425,0.7943,0.79415,0.7943,316899997.0
2008-04-24 17:54:00,0.7943,0.7944,0.7942,0.79425,1392300001.0
2008-04-24 17:55:00,0.7942,0.7943,0.7942,0.7943,570400000.0
2008-04-24 17:56:00,0.7943,0.7945,0.79425,0.7945,935600003.0
2008-04-24 17:57:00,0.7945,0.7947,0.79445,0.79465,827900000.0
2008-04-24 17:58:00,0.79465,0.7947,0.79465,0.7947,1807400000.0
2008-04-24 17:59:00,0.7947,0.7947,0.7945,0.79455,492200000.0
2008-04-24 18:00:00,0.79455,0.7946,0.79445,0.79455,668100000.0
2008-04-24 18:01:00,0.79455,0.79475,0.79455,0.79465,181800000.0
2008-04-24 18:02:00,0.79465,0.79475,0.79455,0.79465,226600000.0
2008-04-24 18:03:00,0.79465,0.79465,0.79445,0.79445,440300000.0
2008-04-24 18:04:00,0.79445,0.7946,0.79445,0.7945,267100000.0
2008-04-24 18:05:00,0.7945,0.79455,0.79445,0.79455,317500000.0
2008-04-24 18:06:00,0.79455,0.79455,0.79445,0.7945,406000000.0
2008-04-24 18:07:00,0.7945,0.7946,0.7945,0.79455,121400000.0
2008-04-24 18:08:00,0.7946,0.7946,0.79445,0.7946,70100000.0
2008-04-24 18:09:00,0.7946,0.7946,0.7945,0.79455,42900000.0
2008-04-24 18:10:00,0.79455,0.79455,0.7944,0.7944,76300000.0
2008-04-24 18:11:00,0.7944,0.7944,0.79375,0.79375,106600000.0
2008-04-24 18:12:00,0.79375,0.79395,0.79375,0.7939,117300000.0
2008-04-24 18:13:00,0.7939,0.794,0.7937,0.7938,127400000.0
2008-04-24 18:14:00,0.7938,0.794,0.7938,0.7939,111300000.0
2008-04-24 18:15:00,0.7939,0.7939,0.79375,0.79375,83700000.0
2008-04-24 18:16:00,0.7937,0.79395,0.7937,0.79395,100900000.0
2008-04-24 18:17:00,0.79395,0.794,0.7938,0.79385,87200000.0
2008-04-24 18:18:00,0.79385,0.7941,0.7938,0.7941,83100000.0
2008-04-24 18:19:00,0.7941,0.7941,0.7938,0.7938,125600000.0
2008-04-24 18:20:00,0.7937,0.7939,0.7937,0.79385,93200000.0
2008-04-24 18:21:00,0.7938,0.794,0.7938,0.794,112900000.0
2008-04-24 18:22:00,0.794,0.7943,0.794,0.79425,106900000.0
2008-04-24 18:23:00,0.7943,0.7943,0.7942,0.79425,90200000.0
2008-04-24 18:24:00,0.79425,0.7944,0.79415,0.79435,102700000.0
2008-04-24 18:25:00,0.79435,0.79455,0.7943,0.79455,101200000.0
2008-04-24 18:26:00,0.79455,0.79455,0.79445,0.7945,116400000.0
2008-04-24 18:27:00,0.7945,0.7946,0.7945,0.7946,82800000.0
2008-04-24 18:28:00,0.7946,0.79465,0.79455,0.7946,90700000.0
2008-04-24 18:29:00,0.7946,0.7947,0.7945,0.7945,148600000.0
2008-04-24 18:30:00,0.7945,0.7945,0.7944,0.7944,132200000.0
2008-04-24 18:31:00,0.7944,0.7945,0.7944,0.7945,110100000.0
2008-04-24 18:32:00,0.7945,0.79465,0.7945,0.7946,164900000.0
2008-04-24 18:33:00,0.7946,0.7946,0.7945,0.7945,104500000.0
2008-04-24 18:34:00,0.7945,0.7947,0.7945,0.7946,332300000.0
2008-04-24 18:35:00,0.7946,0.79465,0.79455,0.7946,272000000.0
2008-04-24 18:36:00,0.7946,0.79475,0.7945,0.7947,173100000.0
2008-04-24 18:37:00,0.79475,0.79475,0.7946,0.7947,125100000.0
2008-04-24 18:38:00,0.7947,0.7947,0.79455,0.79455,288700000.0
2008-04-24 18:39:00,0.79455,0.7946,0.79445,0.7945,100600000.0
2008-04-24 18:40:00,0.7945,0.79465,0.79445,0.7945,101600000.0
2008-04-24 18:41:00,0.7945,0.7945,0.79425,0.79425,410200000.0
2008-04-24 18:42:00,0.79425,0.79445,0.79425,0.79445,96800000.0
2008-04-24 18:43:00,0.79445,0.79445,0.7943,0.7944,112500000.0
2008-04-24 18:44:00,0.7944,0.79445,0.7944,0.79445,118400000.0
2008-04-24 18:45:00,0.79445,0.7945,0.79435,0.79445,114800000.0
2008-04-24 18:46:00,0.79445,0.7945,0.79445,0.7945,121900000.0
2008-04-24 18:47:00,0.7945,0.7945,0.7945,0.7945,108000000.0
2008-04-24 18:48:00,0.7945,0.7946,0.7945,0.7946,138000000.0
2008-04-24 18:49:00,0.7946,0.79475,0.79455,0.7947,105000000.0
2008-04-24 18:50:00,0.7947,0.79475,0.7947,0.7947,144000000.0
2008-04-24 18:51:00,0.7947,0.79475,0.7946,0.7947,381200000.0
2008-04-24 18:52:00,0.7947,0.79485,0.7947,0.79475,207300000.0
2008-04-24 18:53:00,0.79475,0.7948,0.79465,0.79475,182300000.0
2008-04-24 18:54:00,0.79475,0.79475,0.79465,0.79475,284900000.0
2008-04-24 18:55:00,0.79475,0.79475,0.7946,0.7946,130800000.0
2008-04-24 18:56:00,0.7946,0.7947,0.7946,0.7947,267200000.0
2008-04-24 18:57:00,0.7947,0.79475,0.7945,0.7946,195500000.0
2008-04-24 18:58:00,0.7946,0.7948,0.7946,0.7948,107900000.0
2008-04-24 18:59:00,0.7948,0.7949,0.79475,0.79485,124700000.0
2008-04-24 19:00:00,0.79485,0.7949,0.79465,0.79465,130800000.0
2008-04-24 19:01:00,0.79465,0.7947,0.79445,0.7945,139900000.0
2008-04-24 19:02:00,0.79445,0.7945,0.7943,0.7943,132400000.0
2008-04-24 19:03:00,0.7943,0.7944,0.79425,0.7943,145200000.0
2008-04-24 19:04:00,0.7943,0.7944,0.79415,0.79435,305000000.0
2008-04-24 19:05:00,0.79435,0.79455,0.7943,0.79455,112700000.0
2008-04-24 19:06:00,0.79455,0.7946,0.79445,0.79445,97200000.0
2008-04-24 19:07:00,0.79445,0.7945,0.7944,0.7944,87800000.0
2008-04-24 19:08:00,0.7944,0.79455,0.7943,0.79445,101800000.0
2008-04-24 19:09:00,0.79445,0.7946,0.7944,0.7946,134000000.0
2008-04-24 19:10:00,0.7946,0.7946,0.7943,0.7943,121000000.0
2008-04-24 19:11:00,0.79425,0.79435,0.79425,0.7943,158300000.0
2008-04-24 19:12:00,0.7943,0.7943,0.79415,0.7943,129900000.0
2008-04-24 19:13:00,0.7943,0.79445,0.79425,0.7944,128400000.0
2008-04-24 19:14:00,0.7944,0.79445,0.7944,0.7944,163700000.0
2008-04-24 19:15:00,0.7944,0.79465,0.7944,0.79465,142400000.0
2008-04-24 19:16:00,0.79465,0.79465,0.79445,0.7945,260800000.0
2008-04-24 19:17:00,0.7945,0.7945,0.7944,0.7945,150200000.0
2008-04-24 19:18:00,0.79445,0.79445,0.7943,0.79435,142700000.0
2008-04-24 19:19:00,0.79435,0.79435,0.7942,0.79435,188200000.0
2008-04-24 19:20:00,0.79435,0.79435,0.7941,0.79415,150100000.0
2008-04-24 19:21:00,0.79415,0.79425,0.7941,0.7941,142100000.0
2008-04-24 19:22:00,0.7941,0.79425,0.79405,0.79425,296500000.0
2008-04-24 19:23:00,0.79425,0.79435,0.79425,0.79435,117100000.0
2008-04-24 19:24:00,0.79435,0.7944,0.79435,0.7944,86300000.0
2008-04-24 19:25:00,0.7944,0.7944,0.7943,0.7944,150100000.0
2008-04-24 19:26:00,0.7944,0.79445,0.7943,0.7944,123300000.0
2008-04-24 19:27:00,0.7944,0.7944,0.7943,0.79435,98600000.0
2008-04-24 19:28:00,0.79435,0.79435,0.79415,0.79415,105600000.0
2008-04-24 19:29:00,0.79415,0.7942,0.7941,0.7942,190100000.0
2008-04-24 19:30:00,0.7942,0.7942,0.79415,0.79415,95000000.0
2008-04-24 19:31:00,0.79415,0.7942,0.79415,0.7942,140900000.0
2008-04-24 19:32:00,0.7942,0.7944,0.7942,0.7943,115300000.0
2008-04-24 19:33:00,0.7943,0.7944,0.7943,0.7943,162200000.0
2008-04-24 19:34:00,0.7943,0.79435,0.7943,0.79435,102300000.0
2008-04-24 19:35:00,0.79435,0.7945,0.79435,0.7945,113800000.0
2008-04-24 19:36:00,0.7945,0.79465,0.7945,0.79455,126000000.0
2008-04-24 19:37:00,0.79455,0.7946,0.7945,0.7946,327200000.0
2008-04-24 19:38:00,0.7946,0.79465,0.79455,0.7946,157700000.0
2008-04-24 19:39:00,0.7946,0.7947,0.79455,0.7947,163600000.0
2008-04-24 19:40:00,0.7947,0.7947,0.79465,0.7947,77100000.0
2008-04-24 19:41:00,0.7947,0.79475,0.7946,0.7947,117600000.0
2008-04-24 19:42:00,0.7947,0.7947,0.7943,0.7946,195100000.0
2008-04-24 19:43:00,0.7946,0.7946,0.7945,0.7946,130600000.0
2008-04-24 19:44:00,0.7946,0.79465,0.79455,0.7946,202300000.0
2008-04-24 19:45:00,0.7946,0.79465,0.79455,0.7946,156000000.0
2008-04-24 19:46:00,0.7946,0.79465,0.7946,0.7946,181800000.0
2008-04-24 19:47:00,0.7946,0.79465,0.7946,0.79465,192000000.0
2008-04-24 19:48:00,0.79465,0.79465,0.79455,0.7946,315000000.0
2008-04-24 19:49:00,0.7946,0.79465,0.79455,0.7946,157900000.0
2008-04-24 19:50:00,0.7946,0.79465,0.7946,0.79465,97300000.0
2008-04-24 19:51:00,0.79465,0.79465,0.79455,0.79455,184700000.0
2008-04-24 19:52:00,0.79455,0.7946,0.79455,0.79455,360200000.0
2008-04-24 19:53:00,0.79455,0.79465,0.79455,0.79465,165600000.0
2008-04-24 19:54:00,0.79465,0.7947,0.79465,0.79465,101900000.0
2008-04-24 19:55:00,0.79465,0.79475,0.79465,0.7947,93700000.0
2008-04-24 19:56:00,0.7947,0.7947,0.79465,0.79465,100900000.0
2008-04-24 19:57:00,0.79465,0.79465,0.79455,0.7946,140000000.0
2008-04-24 19:58:00,0.7946,0.7946,0.7946,0.7946,185400000.0
2008-04-24 19:59:00,0.7946,0.7947,0.7946,0.79465,125700000.0
2008-04-24 20:00:00,0.79465,0.79465,0.7946,0.7946,157700000.0
2008-04-24 20:01:00,0.7946,0.7946,0.79455,0.7946,125900000.0
2008-04-24 20:02:00,0.79465,0.79465,0.7946,0.7946,136200000.0
2008-04-24 20:03:00,0.7946,0.7947,0.7946,0.7947,120600000.0
2008-04-24 20:04:00,0.7947,0.7947,0.7947,0.7947,155300000.0
2008-04-24 20:05:00,0.7947,0.7947,0.79465,0.79465,128000000.0
2008-04-24 20:06:00,0.79465,0.7947,0.7946,0.79465,105100000.0
2008-04-24 20:07:00,0.79465,0.7947,0.79465,0.7947,103200000.0
2008-04-24 20:08:00,0.7947,0.79475,0.7947,0.79475,90400000.0
2008-04-24 20:09:00,0.79475,0.7948,0.79475,0.7948,124700000.0
2008-04-24 20:10:00,0.7948,0.7948,0.79475,0.79475,109100000.0
2008-04-24 20:11:00,0.79475,0.79485,0.79475,0.7948,117700000.0
2008-04-24 20:12:00,0.7948,0.7948,0.79475,0.7948,100700000.0
2008-04-24 20:13:00,0.7948,0.7949,0.7948,0.79485,120900000.0
2008-04-24 20:14:00,0.79485,0.79485,0.79475,0.79475,121000000.0
2008-04-24 20:15:00,0.79475,0.7948,0.7946,0.79465,136700000.0
2008-04-24 20:16:00,0.79465,0.79475,0.7946,0.7947,151400000.0
2008-04-24 20:17:00,0.7947,0.7948,0.7946,0.7946,101600000.0
2008-04-24 20:18:00,0.7946,0.79465,0.79455,0.7946,158300000.0
2008-04-24 20:19:00,0.7946,0.7946,0.7945,0.79455,91000000.0
2008-04-24 20:20:00,0.7945,0.7946,0.7945,0.79455,132200000.0
2008-04-24 20:21:00,0.79455,0.7946,0.79445,0.7945,97900000.0
2008-04-24 20:22:00,0.7945,0.79455,0.79445,0.7945,135000000.0
2008-04-24 20:23:00,0.7945,0.7945,0.7943,0.7944,119000000.0
2008-04-24 20:24:00,0.7944,0.7945,0.7944,0.79445,116800000.0
2008-04-24 20:25:00,0.79445,0.79455,0.79445,0.7945,125300000.0
2008-04-24 20:26:00,0.7945,0.79465,0.7945,0.79465,99600000.0
2008-04-24 20:27:00,0.79465,0.7947,0.7946,0.7946,119100000.0
2008-04-24 20:28:00,0.7946,0.7946,0.79455,0.7946,146300000.0
2008-04-24 20:29:00,0.7946,0.79475,0.7946,0.7947,111900000.0
2008-04-24 20:30:00,0.7947,0.7947,0.7946,0.79465,93800000.0
2008-04-24 20:31:00,0.79465,0.7947,0.7946,0.79465,97700000.0
2008-04-24 20:32:00,0.79465,0.79465,0.7946,0.79465,142900000.0
2008-04-24 20:33:00,0.79465,0.7948,0.79465,0.79475,175000000.0
2008-04-24 20:34:00,0.79475,0.79485,0.79475,0.7948,120900000.0
2008-04-24 20:35:00,0.7948,0.79485,0.79475,0.79475,103900000.0
2008-04-24 20:36:00,0.79475,0.7948,0.79465,0.7948,138700000.0
2008-04-24 20:37:00,0.7948,0.79485,0.79475,0.7948,120700000.0
2008-04-24 20:38:00,0.7948,0.7949,0.7948,0.79485,107900000.0
2008-04-24 20:39:00,0.79485,0.7949,0.7948,0.7949,103900000.0
2008-04-24 20:40:00,0.7949,0.79505,0.79485,0.795,132900000.0
2008-04-24 20:41:00,0.795,0.795,0.79495,0.795,103600000.0
2008-04-24 20:42:00,0.795,0.795,0.7949,0.7949,123800000.0
2008-04-24 20:43:00,0.7949,0.795,0.7948,0.79495,117300000.0
2008-04-24 20:44:00,0.79495,0.79495,0.7945,0.7945,208100000.0
2008-04-24 20:45:00,0.7945,0.7946,0.79445,0.7945,203500000.0
2008-04-24 20:46:00,0.7945,0.7946,0.79445,0.79445,258100000.0
2008-04-24 20:47:00,0.79445,0.79445,0.7943,0.79435,137300000.0
2008-04-24 20:48:00,0.79435,0.7944,0.7943,0.79435,100000000.0
2008-04-24 20:49:00,0.79435,0.7944,0.7943,0.7944,95100000.0
2008-04-24 20:50:00,0.7944,0.7944,0.79435,0.79435,65100000.0
2008-04-24 20:51:00,0.79435,0.7945,0.7943,0.7944,72800000.0
2008-04-24 20:52:00,0.7944,0.79455,0.7944,0.7945,104100000.0
2008-04-24 20:53:00,0.7945,0.7946,0.79445,0.7946,108400000.0
2008-04-24 20:54:00,0.7946,0.79465,0.79455,0.7946,166300000.0
2008-04-24 20:55:00,0.7946,0.7946,0.79425,0.79425,140100000.0
2008-04-24 20:56:00,0.79425,0.7943,0.7942,0.7942,118500000.0
2008-04-24 20:57:00,0.7942,0.79425,0.79415,0.7942,628600000.0
2008-04-24 20:58:00,0.7942,0.7942,0.79395,0.794,242900000.0
2008-04-24 20:59:00,0.794,0.7941,0.7939,0.79395,177400000.0
2008-04-24 21:00:00,0.79395,0.7941,0.7939,0.79405,253200000.0
2008-04-24 21:01:00,0.7941,0.7941,0.79405,0.79405,167700000.0
2008-04-24 21:02:00,0.79405,0.7941,0.794,0.794,108700000.0
2008-04-24 21:03:00,0.794,0.7942,0.79395,0.7942,221900000.0
2008-04-24 21:04:00,0.7942,0.79425,0.7941,0.79425,144600000.0
2008-04-24 21:05:00,0.79425,0.7945,0.7942,0.7944,311500000.0
2008-04-24 21:06:00,0.7944,0.7945,0.7943,0.7943,140000000.0
2008-04-24 21:07:00,0.7943,0.7945,0.7943,0.79445,535100000.0
2008-04-24 21:08:00,0.79445,0.7945,0.7942,0.7943,361800000.0
2008-04-24 21:09:00,0.7943,0.7944,0.79415,0.79425,204400000.0
2008-04-24 21:10:00,0.79425,0.7943,0.79415,0.79415,68400000.0
2008-04-24 21:11:00,0.79415,0.7942,0.7941,0.7941,105300000.0
2008-04-24 21:12:00,0.7941,0.7941,0.794,0.79405,158200000.0
2008-04-24 21:13:00,0.79405,0.7941,0.794,0.794,65600000.0
2008-04-24 21:14:00,0.794,0.794,0.7939,0.7939,147700000.0
2008-04-24 21:15:00,0.7939,0.79405,0.7939,0.79405,720000000.0
2008-04-24 21:16:00,0.79405,0.7941,0.794,0.7941,220700000.0
2008-04-24 21:17:00,0.7941,0.7941,0.79405,0.7941,274300000.0
2008-04-24 21:18:00,0.7941,0.7941,0.79405,0.7941,689700000.0
2008-04-24 21:19:00,0.7941,0.79425,0.7941,0.7942,247900000.0
2008-04-24 21:20:00,0.7942,0.7942,0.7941,0.7942,97500000.0
2008-04-24 21:21:00,0.7942,0.79435,0.79415,0.79435,233900000.0
2008-04-24 21:22:00,0.79435,0.7944,0.79435,0.7944,203000000.0
2008-04-24 21:23:00,0.7944,0.7945,0.7944,0.7945,87300000.0
2008-04-24 21:24:00,0.7945,0.7945,0.7944,0.79445,93400000.0
2008-04-24 21:25:00,0.79445,0.79445,0.7944,0.7944,101100000.0
2008-04-24 21:26:00,0.7944,0.7945,0.7944,0.7945,145100000.0
2008-04-24 21:27:00,0.7945,0.79455,0.79445,0.7945,77000000.0
2008-04-24 21:28:00,0.79455,0.79455,0.7945,0.7945,97000000.0
2008-04-24 21:29:00,0.7945,0.79455,0.7945,0.7945,86500000.0
2008-04-24 21:30:00,0.7945,0.7946,0.7945,0.7945,96700000.0
2008-04-24 21:31:00,0.7945,0.7946,0.79445,0.7945,102300000.0
2008-04-24 21:32:00,0.7945,0.7946,0.7945,0.7946,93600000.0
2008-04-24 21:33:00,0.7946,0.79475,0.79455,0.7947,145700000.0
2008-04-24 21:34:00,0.7947,0.7947,0.7946,0.7946,65500000.0
2008-04-24 21:35:00,0.7946,0.79465,0.7946,0.7946,59300000.0
2008-04-24 21:36:00,0.7946,0.79465,0.7945,0.7945,95100000.0
2008-04-24 21:37:00,0.7945,0.79455,0.7945,0.79455,32100000.0
2008-04-24 21:38:00,0.79455,0.79455,0.7945,0.7945,103000000.0
2008-04-24 21:39:00,0.7945,0.7945,0.79445,0.7945,171300000.0
2008-04-24 21:40:00,0.7945,0.7945,0.79445,0.7945,183400000.0
2008-04-24 21:41:00,0.7945,0.79455,0.7945,0.79455,230900000.0
2008-04-24 21:42:00,0.79455,0.79455,0.7945,0.7945,51200000.0
2008-04-24 21:43:00,0.7945,0.79455,0.79445,0.79455,356800000.0
2008-04-24 21:44:00,0.79455,0.7946,0.79455,0.7946,44000000.0
2008-04-24 21:45:00,0.7946,0.7946,0.79455,0.7946,118400000.0
2008-04-24 21:46:00,0.7946,0.79465,0.7945,0.79465,105000000.0
2008-04-24 21:47:00,0.79465,0.79465,0.7945,0.7946,66300000.0
2008-04-24 21:48:00,0.7946,0.7946,0.7945,0.79455,120500000.0
2008-04-24 21:49:00,0.79455,0.7946,0.79455,0.7946,115100000.0
2008-04-24 21:50:00,0.7946,0.79475,0.7946,0.7947,72800000.0
2008-04-24 21:51:00,0.7947,0.7947,0.7947,0.7947,98700000.0
2008-04-24 21:52:00,0.7947,0.7947,0.79465,0.7947,152400000.0
2008-04-24 21:53:00,0.7947,0.7947,0.7945,0.79455,180500000.0
2008-04-24 21:54:00,0.79455,0.7947,0.79455,0.7947,143800000.0
2008-04-24 21:55:00,0.7947,0.7947,0.7946,0.7946,158300000.0
2008-04-24 21:56:00,0.7946,0.79465,0.7946,0.7946,192100000.0
2008-04-24 21:57:00,0.7946,0.7946,0.7946,0.7946,113800000.0
2008-04-24 21:58:00,0.7946,0.7946,0.79455,0.7946,109100000.0
2008-04-24 21:59:00,0.7946,0.79465,0.7946,0.7946,109900000.0
2008-04-24 22:00:00,0.7946,0.7947,0.7946,0.7947,99300000.0
2008-04-24 22:01:00,0.7947,0.79475,0.79465,0.7947,174400000.0
2008-04-24 22:02:00,0.7947,0.7947,0.79465,0.7947,152900000.0
2008-04-24 22:03:00,0.7947,0.79475,0.7947,0.79475,186200000.0
2008-04-24 22:04:00,0.79475,0.79475,0.7947,0.7947,331200000.0
2008-04-24 22:05:00,0.7947,0.79475,0.7947,0.79475,198700000.0
2008-04-24 22:06:00,0.79475,0.79475,0.7947,0.7947,162300000.0
2008-04-24 22:07:00,0.7947,0.79485,0.7947,0.7948,174100000.0
2008-04-24 22:08:00,0.7948,0.7948,0.7947,0.7947,162800000.0
2008-04-24 22:09:00,0.7947,0.79475,0.7947,0.79475,67800000.0
2008-04-24 22:10:00,0.79475,0.7948,0.7947,0.79475,257900000.0
2008-04-24 22:11:00,0.79475,0.7948,0.7947,0.7947,300400000.0
2008-04-24 22:12:00,0.7947,0.7948,0.7947,0.79475,111800000.0
2008-04-24 22:13:00,0.79475,0.79475,0.79475,0.79475,58900000.0
2008-04-24 22:14:00,0.79475,0.7948,0.79475,0.79475,323900000.0
2008-04-24 22:15:00,0.79475,0.79485,0.79475,0.79475,282300000.0
2008-04-24 22:16:00,0.79475,0.79485,0.79475,0.79475,146500000.0
2008-04-24 22:17:00,0.79475,0.7948,0.79475,0.79475,587600000.0
2008-04-24 22:18:00,0.79475,0.79485,0.79475,0.79475,292300000.0
2008-04-24 22:19:00,0.79475,0.79485,0.79475,0.7948,529300000.0
2008-04-24 22:20:00,0.7948,0.79485,0.79475,0.7948,308400000.0
2008-04-24 22:21:00,0.7948,0.7948,0.79475,0.7948,49200000.0
2008-04-24 22:22:00,0.7948,0.79485,0.7948,0.7948,275400000.0
2008-04-24 22:23:00,0.7948,0.7949,0.7948,0.79485,173200000.0
2008-04-24 22:24:00,0.79485,0.7949,0.79465,0.79465,311200000.0
2008-04-24 22:25:00,0.79465,0.7947,0.79465,0.7947,129200000.0
2008-04-24 22:26:00,0.7947,0.7947,0.7947,0.7947,106800000.0
2008-04-24 22:27:00,0.7947,0.7947,0.79465,0.79465,220100000.0
2008-04-24 22:28:00,0.79465,0.79495,0.79465,0.79485,432000000.0
2008-04-24 22:29:00,0.79485,0.79485,0.7947,0.7947,89600000.0
2008-04-24 22:30:00,0.7947,0.79475,0.7947,0.7947,84600000.0
2008-04-24 22:31:00,0.7947,0.7947,0.79465,0.7947,169700000.0
2008-04-24 22:32:00,0.7947,0.7947,0.7946,0.7946,183000000.0
2008-04-24 22:33:00,0.7946,0.79465,0.7946,0.7946,114600000.0
2008-04-24 22:34:00,0.7946,0.7946,0.7944,0.7944,184900000.0
2008-04-24 22:35:00,0.7944,0.7945,0.7944,0.7945,89000000.0
2008-04-24 22:36:00,0.7945,0.7945,0.7944,0.7944,198900000.0
2008-04-24 22:37:00,0.7944,0.7944,0.79435,0.7944,174000000.0
2008-04-24 22:38:00,0.7944,0.7945,0.7944,0.79445,230800000.0
2008-04-24 22:39:00,0.79445,0.79455,0.79445,0.7945,274600000.0
2008-04-24 22:40:00,0.7945,0.7946,0.7945,0.79455,1029300000.0
2008-04-24 22:41:00,0.79455,0.79455,0.79455,0.79455,875000000.0
2008-04-24 22:42:00,0.79455,0.79455,0.7944,0.7945,1664300000.0
2008-04-24 22:43:00,0.7945,0.7946,0.79445,0.7945,1109000000.0
2008-04-24 22:44:00,0.7945,0.7945,0.7945,0.7945,811900000.0
2008-04-24 22:45:00,0.7945,0.7945,0.7945,0.7945,929000000.0
2008-04-24 22:46:00,0.7945,0.7945,0.7945,0.7945,690900000.0
2008-04-24 22:47:00,0.7945,0.7946,0.7945,0.7946,868700000.0
2008-04-24 22:48:00,0.7946,0.7946,0.7944,0.7945,930600000.0
2008-04-24 22:49:00,0.7944,0.7945,0.7944,0.7945,930600000.0
2008-04-24 22:50:00,0.7945,0.7946,0.7945,0.7946,930600000.0
2008-04-24 22:51:00,0.7946,0.79475,0.7946,0.7947,1389500000.0
2008-04-24 22:52:00,0.7947,0.7947,0.7946,0.7946,1368400000.0
2008-04-24 22:53:00,0.7946,0.7946,0.7946,0.7946,1285200000.0
2008-04-24 22:54:00,0.7946,0.7947,0.7943,0.7944,1326400000.0
2008-04-24 22:55:00,0.7944,0.7945,0.7944,0.7945,118800000.0
2008-04-24 22:56:00,0.7945,0.7945,0.79445,0.79445,115700000.0
2008-04-24 22:57:00,0.79445,0.79445,0.79445,0.79445,49000000.0
2008-04-24 22:58:00,0.79445,0.79445,0.79445,0.79445,35600000.0
2008-04-24 22:59:00,0.79445,0.79445,0.79445,0.79445,34400000.0
2008-04-24 23:00:00,0.7943,0.7944,0.7943,0.7944,848800000.0
2008-04-24 23:01:00,0.7942,0.7943,0.7942,0.7943,848800000.0
2008-04-24 23:02:00,0.7943,0.7944,0.7943,0.7943,888700000.0
2008-04-24 23:03:00,0.7943,0.7944,0.7943,0.7944,1599300000.0
2008-04-24 23:04:00,0.7944,0.79445,0.7944,0.7944,1374000000.0
2008-04-24 23:05:00,0.7944,0.7945,0.7944,0.7945,533400000.0
2008-04-24 23:06:00,0.7945,0.7945,0.79445,0.79445,98100000.0
2008-04-24 23:07:00,0.79445,0.7945,0.7944,0.7945,591300000.0
2008-04-24 23:08:00,0.7945,0.7945,0.7944,0.79445,750000000.0
2008-04-24 23:09:00,0.79445,0.79445,0.7944,0.7944,560300000.0
2008-04-24 23:10:00,0.7944,0.7944,0.7943,0.7944,712500000.0
2008-04-24 23:11:00,0.7944,0.7944,0.79435,0.7944,108300000.0
2008-04-24 23:12:00,0.7944,0.79445,0.79435,0.79445,131900000.0
2008-04-24 23:13:00,0.79445,0.79445,0.79445,0.79445,97200000.0
2008-04-24 23:14:00,0.79445,0.79445,0.7944,0.7944,268600000.0
2008-04-24 23:15:00,0.7944,0.79445,0.7944,0.7944,699300000.0
2008-04-24 23:16:00,0.7944,0.7944,0.79435,0.7944,108400000.0
2008-04-24 23:17:00,0.7944,0.7944,0.79435,0.79435,126800000.0
2008-04-24 23:18:00,0.79435,0.7944,0.7943,0.7944,679800000.0
2008-04-24 23:19:00,0.7944,0.79445,0.7944,0.79445,848100000.0
2008-04-24 23:20:00,0.79445,0.7945,0.7944,0.7945,328500000.0
2008-04-24 23:21:00,0.7945,0.7945,0.79445,0.79445,208600000.0
2008-04-24 23:22:00,0.79445,0.79445,0.7944,0.7944,1765200000.0
2008-04-24 23:23:00,0.7944,0.7944,0.7943,0.7943,1794800000.0
2008-04-24 23:24:00,0.7943,0.7944,0.7943,0.7944,1529100000.0
2008-04-24 23:25:00,0.7944,0.7944,0.7943,0.7944,1529100000.0
2008-04-24 23:28:00,0.7944,0.7944,0.7944,0.7944,1715400000.0
2008-04-24 23:29:00,0.7945,0.7945,0.7944,0.7944,1819500000.0
2008-04-24 23:30:00,0.7944,0.7944,0.7944,0.7944,1819500000.0
2008-04-24 23:31:00,0.7944,0.79445,0.7944,0.7944,557200000.0
2008-04-24 23:32:00,0.7943,0.7944,0.7943,0.7944,2040300000.0
2008-04-24 23:34:00,0.7944,0.79445,0.7944,0.79445,2040300000.0
2008-04-24 23:35:00,0.79445,0.79445,0.7944,0.7944,951200000.0
2008-04-24 23:37:00,0.7943,0.7943,0.7942,0.7943,1027800000.0
2008-04-24 23:38:00,0.7943,0.7944,0.7943,0.7944,1197900000.0
2008-04-24 23:39:00,0.7944,0.7944,0.7943,0.7944,1744300001.0
2008-04-24 23:40:00,0.7944,0.7944,0.7943,0.7943,323800000.0
2008-04-24 23:41:00,0.7943,0.7943,0.7942,0.7942,514400000.0
2008-04-24 23:42:00,0.7942,0.7943,0.7942,0.7942,1195100000.0
2008-04-24 23:43:00,0.7942,0.7943,0.7942,0.7943,1778800000.0
2008-04-24 23:44:00,0.7943,0.7944,0.7942,0.7944,1478000000.0
2008-04-24 23:45:00,0.7944,0.7946,0.7944,0.79455,1091100000.0
2008-04-24 23:46:00,0.79455,0.7947,0.7945,0.7947,1233800000.0
2008-04-24 23:47:00,0.7947,0.7947,0.7946,0.7947,1170700000.0
2008-04-24 23:48:00,0.7947,0.79485,0.79465,0.79465,805100000.0
2008-04-24 23:49:00,0.79465,0.7947,0.7946,0.7947,944900000.0
2008-04-24 23:50:00,0.7947,0.7948,0.7947,0.7948,176700000.0
2008-04-24 23:51:00,0.7948,0.795,0.7948,0.7949,1621000000.0
2008-04-24 23:52:00,0.7949,0.795,0.7949,0.79495,873200000.0
2008-04-24 23:53:00,0.79495,0.795,0.79485,0.7949,1179400000.0
2008-04-24 23:54:00,0.7949,0.7949,0.7947,0.7949,707700000.0
2008-04-24 23:55:00,0.7949,0.7949,0.79475,0.79475,1480300000.0
2008-04-24 23:56:00,0.79475,0.7949,0.79475,0.7949,1093300000.0
2008-04-24 23:57:00,0.7949,0.7949,0.7949,0.7949,1710600000.0
2008-04-24 23:58:00,0.7949,0.7949,0.7949,0.7949,1690500000.0
2008-04-24 23:59:00,0.7949,0.7949,0.7949,0.7949,1754200000.0
2008-04-25 00:00:00,0.7949,0.7949,0.7948,0.7949,962500000.0
2008-04-25 00:01:00,0.7949,0.7949,0.7949,0.7949,1447300000.0
2008-04-25 00:02:00,0.7949,0.795,0.7949,0.7949,1826300000.0
2008-04-25 00:03:00,0.7949,0.7949,0.7949,0.7949,2085200000.0
2008-04-25 00:04:00,0.7949,0.7949,0.7948,0.7948,1186200000.0
2008-04-25 00:05:00,0.7948,0.7949,0.7948,0.7948,933900000.0
2008-04-25 00:06:00,0.7948,0.7949,0.7948,0.7948,228600000.0
2008-04-25 00:07:00,0.7948,0.7949,0.7948,0.7948,142300000.0
2008-04-25 00:08:00,0.7948,0.79495,0.7948,0.7949,1348100000.0
2008-04-25 00:09:00,0.7949,0.7949,0.7948,0.79485,1813200000.0
2008-04-25 00:10:00,0.79485,0.7949,0.7948,0.7949,1118100000.0
2008-04-25 00:11:00,0.7949,0.7949,0.7949,0.7949,2078400000.0
2008-04-25 00:12:00,0.7949,0.79495,0.7949,0.79495,1389200000.0
2008-04-25 00:13:00,0.79495,0.79495,0.7949,0.7949,944200000.0
2008-04-25 00:14:00,0.7949,0.795,0.7949,0.795,547500000.0
2008-04-25 00:15:00,0.795,0.795,0.795,0.795,1630400000.0
2008-04-25 00:16:00,0.795,0.7951,0.795,0.7951,1492900000.0
2008-04-25 00:17:00,0.7951,0.7951,0.7951,0.7951,1202900000.0
2008-04-25 00:18:00,0.7951,0.7952,0.79505,0.7951,524100000.0
2008-04-25 00:19:00,0.7951,0.79515,0.79505,0.7951,798300000.0
2008-04-25 00:20:00,0.7951,0.7951,0.7951,0.7951,1435000000.0
2008-04-25 00:21:00,0.7951,0.7951,0.79505,0.7951,366200000.0
2008-04-25 00:22:00,0.7951,0.7951,0.795,0.7951,1391600000.0
2008-04-25 00:23:00,0.7951,0.7951,0.795,0.7951,656700000.0
2008-04-25 00:24:00,0.7951,0.7951,0.79505,0.79505,756000000.0
2008-04-25 00:25:00,0.79505,0.7951,0.79505,0.7951,598500000.0
2008-04-25 00:26:00,0.7951,0.7951,0.7951,0.7951,1537500000.0
2008-04-25 00:27:00,0.795,0.795,0.795,0.795,1540000000.0
2008-04-25 00:29:00,0.795,0.795,0.795,0.795,1540000000.0
2008-04-25 00:30:00,0.795,0.795,0.795,0.795,1496000000.0
2008-04-25 00:31:00,0.795,0.795,0.79495,0.79495,1323600000.0
2008-04-25 00:32:00,0.79495,0.79495,0.7949,0.7949,1291400000.0
2008-04-25 00:33:00,0.7949,0.7949,0.7949,0.7949,1557600000.0
2008-04-25 00:34:00,0.7949,0.7949,0.7948,0.7948,759100000.0
2008-04-25 00:35:00,0.7948,0.7948,0.7948,0.7948,1077000000.0
2008-04-25 00:36:00,0.7948,0.7949,0.7948,0.7949,164200000.0
2008-04-25 00:37:00,0.7949,0.7949,0.7949,0.7949,109500000.0
2008-04-25 00:38:00,0.7949,0.7949,0.7949,0.7949,108300000.0
2008-04-25 00:39:00,0.7949,0.7949,0.7949,0.7949,102900000.0
2008-04-25 00:40:00,0.7949,0.7949,0.79485,0.7949,105000000.0
2008-04-25 00:41:00,0.7949,0.7949,0.7949,0.7949,108900000.0
2008-04-25 00:42:00,0.7949,0.7949,0.7948,0.79485,227000000.0
2008-04-25 00:43:00,0.79485,0.79485,0.7948,0.7948,574400000.0
2008-04-25 00:44:00,0.7948,0.7948,0.7948,0.7948,846000000.0
2008-04-25 00:45:00,0.7948,0.79485,0.7948,0.7948,712500000.0
2008-04-25 00:46:00,0.7948,0.7949,0.7948,0.7949,1394200000.0
2008-04-25 00:47:00,0.7949,0.795,0.7949,0.795,2045700000.0
2008-04-25 00:50:00,0.7949,0.7949,0.7949,0.7949,889300000.0
2008-04-25 00:51:00,0.795,0.795,0.7949,0.7949,889300000.0
2008-04-25 00:52:00,0.795,0.795,0.7949,0.7949,889300000.0
2008-04-25 00:54:00,0.7948,0.7949,0.7948,0.7949,889300000.0
2008-04-25 00:55:00,0.7948,0.7948,0.7947,0.7948,889300000.0
2008-04-25 00:56:00,0.7949,0.795,0.7949,0.7949,2079800000.0
2008-04-25 00:57:00,0.7949,0.795,0.7949,0.7949,2079800000.0
2008-04-25 00:58:00,0.7949,0.795,0.7949,0.795,1517600000.0
2008-04-25 00:59:00,0.795,0.795,0.7949,0.7949,689200000.0
2008-04-25 01:00:00,0.7949,0.795,0.7949,0.7949,1583700000.0
2008-04-25 01:01:00,0.7949,0.795,0.7949,0.7949,2030300000.0
2008-04-25 01:02:00,0.7949,0.7949,0.7949,0.7949,1819700000.0
2008-04-25 01:03:00,0.7949,0.7949,0.7949,0.7949,1328400000.0
2008-04-25 01:04:00,0.7949,0.7949,0.7949,0.7949,1418600000.0
2008-04-25 01:05:00,0.7948,0.7948,0.7948,0.7948,1826600004.0
2008-04-25 01:06:00,0.7947,0.7947,0.7946,0.7947,1826600004.0
2008-04-25 01:07:00,0.7947,0.7947,0.79465,0.7947,1415500000.0
2008-04-25 01:08:00,0.7947,0.7947,0.7947,0.7947,1588000000.0
2008-04-25 01:09:00,0.7947,0.7948,0.7947,0.7947,984800000.0
2008-04-25 01:10:00,0.7947,0.7947,0.7947,0.7947,1536000000.0
2008-04-25 01:11:00,0.7947,0.7947,0.7947,0.7947,1687200000.0
2008-04-25 01:12:00,0.7947,0.7949,0.7947,0.7948,1130200001.0
2008-04-25 01:13:00,0.7948,0.7948,0.7947,0.7948,1214000000.0
2008-04-25 01:14:00,0.7948,0.7949,0.79465,0.7948,1216500000.0
2008-04-25 01:15:00,0.7948,0.7948,0.7947,0.7948,470900001.0
2008-04-25 01:16:00,0.7948,0.7948,0.7947,0.7947,1198800000.0
2008-04-25 01:17:00,0.7947,0.7947,0.7946,0.7946,927600000.0
2008-04-25 01:18:00,0.7946,0.7947,0.7946,0.7947,773900000.0
2008-04-25 01:19:00,0.7947,0.7948,0.7947,0.7948,239200000.0
2008-04-25 01:20:00,0.7948,0.7948,0.7947,0.7947,1025900000.0
2008-04-25 01:21:00,0.7947,0.7947,0.7947,0.7947,1690500000.0
2008-04-25 01:22:00,0.7947,0.7947,0.7947,0.7947,783500000.0
2008-04-25 01:23:00,0.7947,0.7947,0.7947,0.7947,736000000.0
2008-04-25 01:24:00,0.7947,0.7947,0.7947,0.7947,278400000.0
2008-04-25 01:25:00,0.7947,0.7947,0.7947,0.7947,327700000.0
2008-04-25 01:26:00,0.7947,0.7947,0.7947,0.7947,285600000.0
2008-04-25 01:27:00,0.7947,0.7947,0.7946,0.7946,1350300000.0
2008-04-25 01:28:00,0.7946,0.7947,0.7946,0.7946,397400000.0
2008-04-25 01:29:00,0.7947,0.7947,0.7946,0.7946,397400000.0
2008-04-25 01:30:00,0.7947,0.7948,0.7947,0.7947,397400000.0
2008-04-25 01:32:00,0.7947,0.7948,0.79455,0.7947,397400000.0
2008-04-25 01:33:00,0.7947,0.7948,0.7946,0.7947,400100000.0
2008-04-25 01:34:00,0.7947,0.7947,0.7946,0.7946,745600000.0
2008-04-25 01:35:00,0.7946,0.7947,0.7946,0.7947,1194900000.0
2008-04-25 01:38:00,0.7946,0.7947,0.7946,0.7947,1194900000.0
2008-04-25 01:39:00,0.7947,0.7947,0.7946,0.7946,1411900000.0
2008-04-25 01:40:00,0.7946,0.79475,0.7946,0.7947,1612300000.0
2008-04-25 01:41:00,0.7947,0.7948,0.7946,0.7947,1198500000.0
2008-04-25 01:43:00,0.7947,0.7948,0.7947,0.7948,892100000.0
2008-04-25 01:44:00,0.7947,0.7949,0.7947,0.7948,892100000.0
2008-04-25 01:45:00,0.7947,0.7948,0.7947,0.7948,892100000.0
2008-04-25 01:46:00,0.7947,0.7947,0.7947,0.7947,892100000.0
2008-04-25 01:47:00,0.7947,0.7947,0.7946,0.7946,869700000.0
2008-04-25 01:48:00,0.7946,0.7946,0.7946,0.7946,298200000.0
2008-04-25 01:49:00,0.7946,0.7947,0.7945,0.7945,609100000.0
2008-04-25 01:50:00,0.7946,0.7946,0.7945,0.7945,287300000.0
2008-04-25 01:51:00,0.7944,0.7945,0.7944,0.7945,287300000.0
2008-04-25 01:53:00,0.7945,0.7946,0.7945,0.7946,287300000.0
2008-04-25 01:54:00,0.7946,0.79465,0.7946,0.7946,566800000.0
2008-04-25 01:55:00,0.7946,0.7946,0.7946,0.7946,278400000.0
2008-04-25 01:56:00,0.7946,0.7946,0.7946,0.7946,278400000.0
2008-04-25 01:57:00,0.7946,0.7946,0.7946,0.7946,290100000.0
2008-04-25 01:58:00,0.7946,0.7947,0.7946,0.7946,1073400000.0
2008-04-25 01:59:00,0.7946,0.7946,0.7946,0.7946,724100000.0
2008-04-25 02:00:00,0.7946,0.7946,0.7945,0.7946,555400000.0
2008-04-25 02:01:00,0.7946,0.79465,0.7945,0.79465,273099999.0
2008-04-25 02:02:00,0.79465,0.79465,0.79465,0.79465,278500000.0
2008-04-25 02:03:00,0.79465,0.79465,0.7943,0.7944,437500000.0
2008-04-25 02:04:00,0.7944,0.7946,0.7943,0.7943,1963700000.0
2008-04-25 02:05:00,0.7944,0.7944,0.7943,0.7943,1946100013.0
2008-04-25 02:06:00,0.7944,0.7944,0.7943,0.7943,1946100013.0
2008-04-25 02:08:00,0.7944,0.7944,0.7943,0.7943,1946100013.0
2008-04-25 02:09:00,0.7944,0.7944,0.7944,0.7944,1946100013.0
2008-04-25 02:10:00,0.7943,0.7944,0.7943,0.7944,1946100013.0
2008-04-25 02:11:00,0.7945,0.7947,0.7945,0.7945,1946100013.0
2008-04-25 02:12:00,0.79445,0.7947,0.79445,0.7947,1946100013.0
2008-04-25 02:13:00,0.7948,0.7949,0.7946,0.7947,1569099985.0
2008-04-25 02:14:00,0.7948,0.7948,0.7946,0.7946,1569099985.0
2008-04-25 02:15:00,0.7947,0.7947,0.7946,0.7947,1569099985.0
2008-04-25 02:16:00,0.7946,0.7946,0.7946,0.7946,1569099985.0
2008-04-25 02:17:00,0.7947,0.7947,0.7947,0.7947,1569099985.0
2008-04-25 02:18:00,0.7946,0.7946,0.7946,0.7946,1569099985.0
2008-04-25 02:19:00,0.7947,0.7947,0.7947,0.7947,1569099985.0
2008-04-25 02:20:00,0.7948,0.7949,0.7948,0.7948,1569099985.0
2008-04-25 02:21:00,0.7949,0.7949,0.7947,0.7947,1569099985.0
2008-04-25 02:22:00,0.7948,0.7948,0.7947,0.7947,1569099985.0
2008-04-25 02:23:00,0.7946,0.7947,0.7946,0.7947,1569099985.0
2008-04-25 02:24:00,0.7948,0.7948,0.7948,0.7948,1569099985.0
2008-04-25 02:25:00,0.7947,0.7948,0.7947,0.7948,1569099985.0
2008-04-25 02:26:00,0.7947,0.7947,0.7947,0.7947,1569099985.0
2008-04-25 02:27:00,0.7948,0.7949,0.7947,0.7948,1569099985.0
2008-04-25 02:28:00,0.7949,0.7949,0.7948,0.7949,1569099985.0
2008-04-25 02:31:00,0.7948,0.795,0.7948,0.7949,1569099985.0
2008-04-25 02:33:00,0.7949,0.795,0.7949,0.795,1860400001.0
2008-04-25 02:34:00,0.795,0.7951,0.7946,0.7946,1860400001.0
2008-04-25 02:35:00,0.7946,0.7947,0.7945,0.7946,2037800000.0
2008-04-25 02:36:00,0.7946,0.7946,0.7946,0.7946,1817500000.0
2008-04-25 02:37:00,0.7946,0.7947,0.7946,0.7947,1776600000.0
2008-04-25 02:38:00,0.7947,0.79475,0.7947,0.7947,1057900000.0
2008-04-25 02:39:00,0.7947,0.79485,0.7947,0.79485,1453700000.0
2008-04-25 02:40:00,0.79485,0.79485,0.7947,0.7947,626400000.0
2008-04-25 02:41:00,0.7947,0.7948,0.7947,0.7947,988800000.0
2008-04-25 02:42:00,0.7947,0.7947,0.7947,0.7947,1275100000.0
2008-04-25 02:43:00,0.7947,0.7948,0.7947,0.79475,713300000.0
2008-04-25 02:44:00,0.79475,0.7948,0.7947,0.7947,535300000.0
2008-04-25 02:45:00,0.7947,0.7948,0.7946,0.7946,855600000.0
2008-04-25 02:46:00,0.7946,0.79465,0.7946,0.7946,1070500000.0
2008-04-25 02:47:00,0.7946,0.79465,0.79445,0.7945,596300000.0
2008-04-25 02:48:00,0.7945,0.7945,0.7943,0.7943,834199999.0
2008-04-25 02:49:00,0.7943,0.7945,0.7943,0.7944,548800002.0
2008-04-25 02:50:00,0.7944,0.7945,0.7944,0.7945,264000000.0
2008-04-25 02:51:00,0.7945,0.7945,0.7945,0.7945,2113400000.0
2008-04-25 02:52:00,0.7945,0.7945,0.7945,0.7945,1013500000.0
2008-04-25 02:53:00,0.7945,0.7945,0.7945,0.7945,1224300000.0
2008-04-25 02:54:00,0.7946,0.7946,0.7943,0.7943,1888399994.0
2008-04-25 02:55:00,0.7943,0.7944,0.7943,0.7943,1888399994.0
2008-04-25 02:56:00,0.7943,0.7944,0.7943,0.7944,990100000.0
2008-04-25 02:57:00,0.7944,0.7944,0.7943,0.7943,1510000000.0
2008-04-25 02:59:00,0.7943,0.7944,0.7943,0.7944,1400000000.0
2008-04-25 03:00:00,0.7944,0.7946,0.7943,0.7944,571099997.0
2008-04-25 03:01:00,0.7944,0.7946,0.7944,0.7944,1565000000.0
2008-04-25 03:02:00,0.7944,0.7945,0.7943,0.7944,642200000.0
2008-04-25 03:03:00,0.7944,0.7944,0.7943,0.7943,712800000.0
2008-04-25 03:05:00,0.7943,0.7944,0.7943,0.7944,1268399998.0
2008-04-25 03:06:00,0.7944,0.7945,0.7944,0.7945,319200000.0
2008-04-25 03:07:00,0.7945,0.7945,0.7944,0.7945,407300000.0
2008-04-25 03:08:00,0.7945,0.7945,0.7943,0.7944,1376600000.0
2008-04-25 03:09:00,0.7944,0.7945,0.7944,0.7945,436900000.0
2008-04-25 03:10:00,0.7945,0.7945,0.7944,0.7944,1629300000.0
2008-04-25 03:11:00,0.7945,0.7945,0.7944,0.7944,92600000.0
2008-04-25 03:12:00,0.7945,0.7945,0.7944,0.7944,92600000.0
2008-04-25 03:13:00,0.7945,0.7945,0.7944,0.7944,92600000.0
2008-04-25 03:14:00,0.7945,0.7945,0.7944,0.7944,92600000.0
2008-04-25 03:15:00,0.7944,0.7945,0.7944,0.79445,92600000.0
2008-04-25 03:16:00,0.79445,0.7945,0.7944,0.79445,267900000.0
2008-04-25 03:17:00,0.79445,0.7946,0.79435,0.79435,1008499998.0
2008-04-25 03:18:00,0.7945,0.7945,0.7943,0.7943,1127400000.0
2008-04-25 03:19:00,0.7944,0.7944,0.7944,0.7944,1127400000.0
2008-04-25 03:21:00,0.79435,0.79435,0.7943,0.7943,1127400000.0
2008-04-25 03:23:00,0.7944,0.7944,0.7944,0.7944,2099100000.0
2008-04-25 03:25:00,0.7943,0.7944,0.7943,0.79435,2099100000.0
2008-04-25 03:26:00,0.7945,0.7945,0.7944,0.7944,1734300000.0
2008-04-25 03:27:00,0.7945,0.7945,0.7942,0.7943,1734300000.0
2008-04-25 03:28:00,0.7943,0.7943,0.7943,0.7943,1734300000.0
2008-04-25 03:29:00,0.7943,0.7943,0.7942,0.7942,1693300000.0
2008-04-25 03:30:00,0.7943,0.7943,0.7941,0.7941,1180800031.0
2008-04-25 03:31:00,0.7942,0.7942,0.7941,0.7942,1180800031.0
2008-04-25 03:32:00,0.7941,0.7942,0.794,0.7941,1180800031.0
2008-04-25 03:33:00,0.7941,0.7943,0.7941,0.7942,907000000.0
2008-04-25 03:34:00,0.7942,0.7942,0.7939,0.7939,1248899999.0
2008-04-25 03:36:00,0.794,0.794,0.794,0.794,1798700000.0
2008-04-25 03:37:00,0.7941,0.7941,0.7941,0.7941,175000000.0
2008-04-25 03:38:00,0.7941,0.7941,0.7941,0.7941,175000000.0
2008-04-25 03:39:00,0.7941,0.7941,0.7941,0.7941,164000000.0
2008-04-25 03:40:00,0.7941,0.7942,0.7941,0.7942,423700017.0
2008-04-25 03:41:00,0.7942,0.7942,0.79405,0.7941,1426200035.0
2008-04-25 03:42:00,0.7941,0.7943,0.7941,0.79415,1324400000.0
2008-04-25 03:43:00,0.7943,0.7943,0.7942,0.7943,455000000.0
2008-04-25 03:44:00,0.7944,0.7944,0.7943,0.7944,455000000.0
2008-04-25 03:45:00,0.7943,0.7944,0.7943,0.7944,455000000.0
2008-04-25 03:46:00,0.7944,0.7944,0.7943,0.7943,219300000.0
2008-04-25 03:47:00,0.7943,0.79435,0.79425,0.79435,226300000.0
2008-04-25 03:48:00,0.79435,0.7944,0.79435,0.7944,1351600000.0
2008-04-25 03:49:00,0.7944,0.79465,0.79435,0.7946,837700000.0
2008-04-25 03:50:00,0.7946,0.79465,0.79455,0.79455,117600000.0
2008-04-25 03:51:00,0.79455,0.79455,0.7945,0.7945,121300000.0
2008-04-25 03:52:00,0.7945,0.7946,0.79445,0.7945,1131300000.0
2008-04-25 03:53:00,0.7945,0.7946,0.7945,0.7946,1672800000.0
2008-04-25 03:54:00,0.7946,0.7947,0.7946,0.7947,880000000.0
2008-04-25 03:55:00,0.7947,0.7947,0.79465,0.7947,560800000.0
2008-04-25 03:56:00,0.7947,0.7947,0.7946,0.7946,357500000.0
2008-04-25 03:57:00,0.7947,0.7947,0.7946,0.7946,437700000.0
2008-04-25 03:58:00,0.7945,0.7946,0.7944,0.7946,437700000.0
2008-04-25 03:59:00,0.7945,0.7946,0.7945,0.7945,437700000.0
2008-04-25 04:00:00,0.7946,0.7946,0.7945,0.7946,437700000.0
2008-04-25 04:03:00,0.7946,0.7947,0.7946,0.7947,437700000.0
2008-04-25 04:04:00,0.7947,0.7947,0.7946,0.79465,786200000.0
2008-04-25 04:05:00,0.79465,0.7947,0.79465,0.7947,298300000.0
2008-04-25 04:06:00,0.7947,0.79475,0.7947,0.79475,656600000.0
2008-04-25 04:07:00,0.79475,0.79485,0.7947,0.79485,468600000.0
2008-04-25 04:08:00,0.79485,0.79485,0.79485,0.79485,481600000.0
2008-04-25 04:09:00,0.79485,0.79485,0.79485,0.79485,515200000.0
2008-04-25 04:10:00,0.79485,0.79485,0.79485,0.79485,550400000.0
2008-04-25 04:11:00,0.79485,0.79485,0.79485,0.79485,536000000.0
2008-04-25 04:12:00,0.79485,0.79485,0.79485,0.79485,332800000.0
2008-04-25 04:13:00,0.79485,0.79485,0.7947,0.7947,335200000.0
2008-04-25 04:14:00,0.7947,0.7947,0.7946,0.79465,349600003.0
2008-04-25 04:15:00,0.79465,0.79475,0.79465,0.79475,170900000.0
2008-04-25 04:16:00,0.79475,0.7948,0.7947,0.79475,435400000.0
2008-04-25 04:17:00,0.79475,0.7948,0.79465,0.7947,910600000.0
2008-04-25 04:18:00,0.7947,0.79475,0.7947,0.79475,1697000000.0
2008-04-25 04:19:00,0.79475,0.7949,0.7947,0.7949,358200000.0
2008-04-25 04:20:00,0.7949,0.79505,0.7949,0.795,285700000.0
2008-04-25 04:21:00,0.795,0.79515,0.795,0.7951,477999999.0
2008-04-25 04:22:00,0.7951,0.7951,0.79505,0.7951,72200000.0
2008-04-25 04:23:00,0.7951,0.7951,0.7951,0.7951,94600000.0
2008-04-25 04:24:00,0.7951,0.7951,0.7951,0.7951,1642500000.0
2008-04-25 04:25:00,0.7951,0.7952,0.7951,0.7952,2108100000.0
2008-04-25 04:26:00,0.7953,0.7953,0.7952,0.7952,1719399998.0
2008-04-25 04:28:00,0.7953,0.7953,0.795,0.795,1719399998.0
2008-04-25 04:29:00,0.7951,0.7952,0.7951,0.7952,1719399998.0
2008-04-25 04:30:00,0.7952,0.7952,0.79505,0.79505,1719399998.0
2008-04-25 04:31:00,0.79505,0.79505,0.79505,0.79505,106800000.0
2008-04-25 04:32:00,0.79505,0.79505,0.79505,0.79505,107700000.0
2008-04-25 04:33:00,0.7952,0.7952,0.7951,0.7952,1717900000.0
2008-04-25 04:34:00,0.7951,0.7952,0.7951,0.7952,1717900000.0
2008-04-25 04:35:00,0.7952,0.7952,0.7952,0.7952,258400000.0
2008-04-25 04:36:00,0.7952,0.7952,0.7952,0.7952,274400000.0
2008-04-25 04:37:00,0.7952,0.7953,0.7952,0.7952,835600000.0
2008-04-25 04:38:00,0.7952,0.7952,0.7951,0.7951,1188500000.0
2008-04-25 04:39:00,0.7952,0.7952,0.7952,0.7952,1878299944.0
2008-04-25 04:40:00,0.7952,0.7952,0.795,0.795,1878299944.0
2008-04-25 04:41:00,0.7951,0.7951,0.795,0.795,280000000.0
2008-04-25 04:42:00,0.7951,0.7951,0.7951,0.7951,280000000.0
2008-04-25 04:43:00,0.7951,0.7952,0.795,0.7951,1313000019.0
2008-04-25 04:44:00,0.7951,0.7951,0.795,0.79505,558600000.0
2008-04-25 04:45:00,0.795,0.795,0.795,0.795,1537899996.0
2008-04-25 04:46:00,0.795,0.79505,0.7949,0.795,1537899996.0
2008-04-25 04:47:00,0.795,0.795,0.7949,0.795,707200000.0
2008-04-25 04:48:00,0.795,0.795,0.7949,0.795,568600000.0
2008-04-25 04:49:00,0.795,0.7953,0.795,0.79525,587399999.0
2008-04-25 04:50:00,0.7953,0.7953,0.7951,0.7952,262900000.0
2008-04-25 04:51:00,0.7952,0.7953,0.7952,0.7952,262900000.0
2008-04-25 04:52:00,0.7952,0.7952,0.79495,0.795,418900000.0
2008-04-25 04:53:00,0.795,0.795,0.79475,0.7948,1234400000.0
2008-04-25 04:54:00,0.7948,0.7949,0.7948,0.79485,2006300000.0
2008-04-25 04:55:00,0.79485,0.7949,0.7947,0.7947,1463299988.0
2008-04-25 04:56:00,0.7947,0.7948,0.7947,0.7948,277399999.0
2008-04-25 04:57:00,0.7948,0.7949,0.7947,0.7949,939300006.0
2008-04-25 04:58:00,0.7948,0.7948,0.7947,0.7947,480699998.0
2008-04-25 04:59:00,0.7948,0.7948,0.7945,0.7946,480699998.0
2008-04-25 05:00:00,0.7946,0.7947,0.7944,0.7945,480699998.0
2008-04-25 05:01:00,0.7945,0.7947,0.7944,0.7946,918900002.0
2008-04-25 05:02:00,0.7947,0.7947,0.7946,0.7947,728000000.0
2008-04-25 05:03:00,0.7947,0.7947,0.7946,0.7946,728000000.0
2008-04-25 05:04:00,0.7946,0.7947,0.7945,0.7947,1314300000.0
2008-04-25 05:05:00,0.7947,0.7948,0.7946,0.7947,1134500000.0
2008-04-25 05:06:00,0.7947,0.7947,0.7947,0.7947,70800000.0
2008-04-25 05:07:00,0.7947,0.7949,0.7947,0.79485,884000001.0
2008-04-25 05:08:00,0.7948,0.7951,0.7948,0.795,795400000.0
2008-04-25 05:09:00,0.7949,0.7949,0.7948,0.7948,795400000.0
2008-04-25 05:10:00,0.7949,0.7949,0.7948,0.7949,795400000.0
2008-04-25 05:11:00,0.7949,0.7949,0.7949,0.7949,795400000.0
2008-04-25 05:12:00,0.795,0.795,0.795,0.795,671200000.0
2008-04-25 05:13:00,0.7951,0.7951,0.795,0.795,671200000.0
2008-04-25 05:14:00,0.7951,0.7951,0.795,0.795,671200000.0
2008-04-25 05:15:00,0.79495,0.795,0.79495,0.795,671200000.0
2008-04-25 05:16:00,0.795,0.7951,0.795,0.7951,1999300000.0
2008-04-25 05:17:00,0.795,0.7951,0.79495,0.7951,1999300000.0
2008-04-25 05:18:00,0.7951,0.7951,0.7951,0.7951,170900000.0
2008-04-25 05:19:00,0.7951,0.7951,0.79495,0.79495,754400000.0
2008-04-25 05:20:00,0.7951,0.7951,0.795,0.795,218100000.0
2008-04-25 05:21:00,0.7951,0.7951,0.7951,0.7951,218100000.0
2008-04-25 05:23:00,0.79505,0.7951,0.795,0.795,218100000.0
2008-04-25 05:24:00,0.795,0.795,0.7949,0.7949,401000000.0
2008-04-25 05:25:00,0.7949,0.795,0.7949,0.795,267800000.0
2008-04-25 05:26:00,0.795,0.7951,0.79485,0.7949,130900000.0
2008-04-25 05:27:00,0.7949,0.795,0.7949,0.795,180300000.0
2008-04-25 05:28:00,0.795,0.795,0.7949,0.79495,263000000.0
2008-04-25 05:29:00,0.79495,0.795,0.7949,0.795,1323299999.0
2008-04-25 05:30:00,0.795,0.795,0.795,0.795,263600000.0
2008-04-25 05:31:00,0.795,0.795,0.795,0.795,244800000.0
2008-04-25 05:32:00,0.795,0.7951,0.795,0.795,407600000.0
2008-04-25 05:33:00,0.795,0.7952,0.795,0.7952,1083200024.0
2008-04-25 05:34:00,0.7952,0.7952,0.79505,0.7952,392000000.0
2008-04-25 05:35:00,0.7952,0.7952,0.7952,0.7952,393600000.0
2008-04-25 05:36:00,0.7952,0.7952,0.7951,0.7952,294300000.0
2008-04-25 05:37:00,0.7952,0.7953,0.7952,0.7953,276000000.0
2008-04-25 05:38:00,0.7953,0.7953,0.7952,0.7952,372700000.0
2008-04-25 05:39:00,0.7952,0.7952,0.7949,0.7949,610100000.0
2008-04-25 05:40:00,0.7949,0.795,0.7949,0.7949,1895800000.0
2008-04-25 05:41:00,0.7949,0.7949,0.7949,0.7949,1988200000.0
2008-04-25 05:42:00,0.7949,0.795,0.7949,0.795,1824600000.0
2008-04-25 05:43:00,0.795,0.795,0.795,0.795,252800000.0
2008-04-25 05:44:00,0.795,0.795,0.795,0.795,255200000.0
2008-04-25 05:45:00,0.795,0.795,0.7949,0.7949,1578300000.0
2008-04-25 05:46:00,0.7949,0.795,0.7949,0.795,2140500001.0
2008-04-25 05:47:00,0.795,0.795,0.7949,0.795,1548200001.0
2008-04-25 05:48:00,0.7949,0.795,0.7949,0.7949,1548200001.0
2008-04-25 05:49:00,0.7949,0.7949,0.7948,0.7949,1548200001.0
2008-04-25 05:50:00,0.7949,0.7949,0.7948,0.7948,295200000.0
2008-04-25 05:51:00,0.7948,0.7948,0.7947,0.7947,1879000078.0
2008-04-25 05:52:00,0.7948,0.7948,0.7947,0.7948,1564200000.0
2008-04-25 05:53:00,0.7949,0.7949,0.7948,0.7948,1564200000.0
2008-04-25 05:57:00,0.7947,0.7948,0.7947,0.7947,1564200000.0
2008-04-25 06:01:00,0.7945,0.7945,0.7945,0.7945,1564200000.0
2008-04-25 06:02:00,0.79445,0.7945,0.7944,0.7944,1564200000.0
2008-04-25 06:03:00,0.7944,0.7945,0.7944,0.7945,2088600000.0
2008-04-25 06:04:00,0.7945,0.7946,0.7945,0.7946,2088600000.0
2008-04-25 06:05:00,0.7946,0.7946,0.7945,0.7945,845100000.0
2008-04-25 06:06:00,0.7945,0.7947,0.7945,0.7946,1439200005.0
2008-04-25 06:07:00,0.7947,0.7947,0.7946,0.7947,1357200000.0
2008-04-25 06:08:00,0.7946,0.7947,0.7946,0.7947,1357200000.0
2008-04-25 06:09:00,0.7946,0.7947,0.7946,0.7947,1357200000.0
2008-04-25 06:10:00,0.7946,0.7947,0.7946,0.7947,1357200000.0
2008-04-25 06:11:00,0.7948,0.7949,0.7948,0.7949,1357200000.0
2008-04-25 06:12:00,0.7949,0.7949,0.79475,0.79485,1357200000.0
2008-04-25 06:13:00,0.7949,0.795,0.7948,0.7949,1013800000.0
2008-04-25 06:14:00,0.7949,0.79505,0.7949,0.795,1576699999.0
2008-04-25 06:15:00,0.7951,0.7951,0.7949,0.7949,92300000.0
2008-04-25 06:16:00,0.79485,0.79485,0.79475,0.79485,92300000.0
2008-04-25 06:17:00,0.79485,0.79485,0.7948,0.79485,143400000.0
2008-04-25 06:18:00,0.79485,0.79485,0.7948,0.7948,92400000.0
2008-04-25 06:19:00,0.7948,0.7949,0.79475,0.7948,200400000.0
2008-04-25 06:20:00,0.7948,0.7948,0.7946,0.7946,777800000.0
2008-04-25 06:21:00,0.7946,0.7947,0.79445,0.7945,273800000.0
2008-04-25 06:22:00,0.7945,0.7946,0.7945,0.79455,89700000.0
2008-04-25 06:23:00,0.79455,0.79475,0.79455,0.79455,84200000.0
2008-04-25 06:24:00,0.79455,0.7947,0.79455,0.7946,1047900000.0
2008-04-25 06:25:00,0.7946,0.7946,0.7944,0.7945,1237999989.0
2008-04-25 06:26:00,0.7944,0.7944,0.79425,0.79425,1237999989.0
2008-04-25 06:27:00,0.79425,0.79425,0.7941,0.7941,1190000000.0
2008-04-25 06:28:00,0.7941,0.79415,0.79405,0.79405,109100000.0
2008-04-25 06:29:00,0.79405,0.7942,0.794,0.79415,1329700000.0
2008-04-25 06:30:00,0.79415,0.7943,0.7941,0.7943,1338000000.0
2008-04-25 06:31:00,0.7942,0.7944,0.7942,0.7943,364100000.0
2008-04-25 06:32:00,0.7944,0.7945,0.7943,0.7945,364100000.0
2008-04-25 06:33:00,0.7944,0.7946,0.7944,0.7945,364100000.0
2008-04-25 06:34:00,0.7944,0.7945,0.7944,0.7945,1487799991.0
2008-04-25 06:35:00,0.7944,0.7944,0.7944,0.7944,1487799991.0
2008-04-25 06:37:00,0.7944,0.7944,0.79415,0.7942,1487799991.0
2008-04-25 06:38:00,0.7943,0.7943,0.794,0.794,1214799999.0
2008-04-25 06:39:00,0.794,0.7942,0.794,0.7942,1130200000.0
2008-04-25 06:40:00,0.7942,0.7942,0.794,0.794,560000000.0
2008-04-25 06:41:00,0.794,0.794,0.794,0.794,1770799999.0
2008-04-25 06:42:00,0.794,0.794,0.7938,0.7939,1505699999.0
2008-04-25 06:43:00,0.7939,0.7939,0.7938,0.7938,1955100010.0
2008-04-25 06:44:00,0.7938,0.7938,0.7937,0.7938,1955100010.0
2008-04-25 06:45:00,0.7939,0.7939,0.7939,0.7939,354600000.0
2008-04-25 06:46:00,0.794,0.7941,0.794,0.794,354600000.0
2008-04-25 06:47:00,0.794,0.7941,0.794,0.794,354600000.0
2008-04-25 06:48:00,0.794,0.7942,0.794,0.794,884800001.0
2008-04-25 06:49:00,0.794,0.794,0.7939,0.79395,706199988.0
2008-04-25 06:50:00,0.79395,0.794,0.7937,0.7938,505200000.0
2008-04-25 06:51:00,0.7938,0.7938,0.7936,0.79365,267700000.0
2008-04-25 06:52:00,0.79365,0.7938,0.79355,0.7937,763900000.0
2008-04-25 06:53:00,0.7937,0.7937,0.7936,0.7937,955800000.0
2008-04-25 06:54:00,0.7937,0.7937,0.7936,0.7936,693200000.0
2008-04-25 06:55:00,0.7936,0.7937,0.7936,0.7937,1067800000.0
2008-04-25 06:56:00,0.7937,0.7938,0.7937,0.7938,963199990.0
2008-04-25 06:57:00,0.7939,0.7939,0.7938,0.7939,1148300021.0
2008-04-25 06:58:00,0.7938,0.794,0.7938,0.79395,1148300021.0
2008-04-25 06:59:00,0.79395,0.794,0.7939,0.7939,1637499989.0
2008-04-25 07:00:00,0.7939,0.7941,0.7939,0.794,1558200000.0
2008-04-25 07:01:00,0.794,0.794,0.794,0.794,354000000.0
2008-04-25 07:02:00,0.794,0.79405,0.794,0.79405,354000000.0
2008-04-25 07:03:00,0.79405,0.79405,0.79395,0.794,1395900000.0
2008-04-25 07:04:00,0.794,0.7941,0.7939,0.794,795100002.0
2008-04-25 07:05:00,0.7939,0.794,0.7939,0.7939,795100002.0
2008-04-25 07:06:00,0.794,0.794,0.7939,0.794,795100002.0
2008-04-25 07:07:00,0.7939,0.79415,0.7939,0.79415,795100002.0
2008-04-25 07:08:00,0.79415,0.79425,0.79405,0.7942,325000000.0
2008-04-25 07:09:00,0.7942,0.79435,0.7942,0.79435,322300000.0
2008-04-25 07:10:00,0.79435,0.7945,0.7943,0.7945,509800001.0
2008-04-25 07:11:00,0.7945,0.7945,0.7942,0.79425,332600000.0
2008-04-25 07:12:00,0.79425,0.79435,0.7942,0.7943,443600000.0
2008-04-25 07:13:00,0.7943,0.7945,0.7943,0.7945,1267100000.0
2008-04-25 07:14:00,0.7946,0.7946,0.7945,0.7946,2018700000.0
2008-04-25 07:15:00,0.79445,0.7945,0.7944,0.7944,2018700000.0
2008-04-25 07:16:00,0.7946,0.7946,0.7945,0.7945,1249600000.0
2008-04-25 07:17:00,0.7945,0.7948,0.7945,0.7947,1249600000.0
2008-04-25 07:18:00,0.7947,0.79475,0.7947,0.79475,700200000.0
2008-04-25 07:19:00,0.79475,0.7948,0.7947,0.7947,614700000.0
2008-04-25 07:20:00,0.7947,0.79475,0.7947,0.7947,1511100000.0
2008-04-25 07:21:00,0.7947,0.79475,0.7947,0.79475,665900000.0
2008-04-25 07:22:00,0.79475,0.79485,0.79475,0.79485,435800000.0
2008-04-25 07:23:00,0.79485,0.7949,0.7947,0.79475,270100000.0
2008-04-25 07:24:00,0.79475,0.79475,0.7947,0.7947,1333200000.0
2008-04-25 07:25:00,0.7947,0.7947,0.79435,0.7945,1243500000.0
2008-04-25 07:26:00,0.7945,0.7945,0.7944,0.79445,1754099998.0
2008-04-25 07:27:00,0.79445,0.79465,0.79445,0.7946,938400006.0
2008-04-25 07:28:00,0.7946,0.7948,0.7946,0.7947,1332299999.0
2008-04-25 07:29:00,0.7947,0.7948,0.7947,0.79475,286600000.0
2008-04-25 07:30:00,0.79475,0.7948,0.79465,0.79465,129900000.0
2008-04-25 07:31:00,0.79465,0.79475,0.79465,0.79475,60400000.0
2008-04-25 07:32:00,0.79475,0.79475,0.7946,0.7947,533100000.0
2008-04-25 07:33:00,0.7947,0.79475,0.7947,0.7947,926000000.0
2008-04-25 07:34:00,0.7947,0.7947,0.7946,0.7947,2015900034.0
2008-04-25 07:35:00,0.7947,0.79475,0.79465,0.7947,296300000.0
2008-04-25 07:36:00,0.7947,0.7948,0.79465,0.7947,568300000.0
2008-04-25 07:37:00,0.7947,0.7947,0.7944,0.7944,618899999.0
2008-04-25 07:38:00,0.7944,0.7944,0.7943,0.7943,1551200000.0
2008-04-25 07:39:00,0.7943,0.79445,0.7943,0.7944,931699993.0
2008-04-25 07:40:00,0.7944,0.79455,0.7944,0.79445,491200000.0
2008-04-25 07:41:00,0.7944,0.7945,0.7944,0.7944,314200000.0
2008-04-25 07:42:00,0.7944,0.79455,0.7941,0.7942,859900000.0
2008-04-25 07:43:00,0.7942,0.7942,0.794,0.794,1701400000.0
2008-04-25 07:44:00,0.794,0.79405,0.7938,0.79395,949800001.0
2008-04-25 07:45:00,0.79395,0.794,0.7939,0.7939,930500006.0
2008-04-25 07:46:00,0.7939,0.794,0.7939,0.79395,1158600000.0
2008-04-25 07:47:00,0.79395,0.79405,0.7939,0.7939,734900000.0
2008-04-25 07:48:00,0.7939,0.794,0.7939,0.7939,1199200000.0
2008-04-25 07:49:00,0.7939,0.794,0.7939,0.794,1607300000.0
2008-04-25 07:50:00,0.794,0.7942,0.794,0.79415,1064600004.0
2008-04-25 07:51:00,0.79415,0.79415,0.794,0.794,2030199976.0
2008-04-25 07:52:00,0.794,0.79415,0.794,0.7941,1371000007.0
2008-04-25 07:53:00,0.7941,0.7942,0.79405,0.79405,253300000.0
2008-04-25 07:54:00,0.79405,0.79415,0.79405,0.79415,931000000.0
2008-04-25 07:55:00,0.79415,0.79415,0.794,0.794,1471400041.0
2008-04-25 07:56:00,0.794,0.7941,0.794,0.79405,1771200039.0
2008-04-25 07:57:00,0.79405,0.7941,0.794,0.794,767800012.0
2008-04-25 07:58:00,0.7939,0.794,0.7939,0.7939,648400000.0
2008-04-25 07:59:00,0.79395,0.7941,0.7939,0.7941,648400000.0
2008-04-25 08:00:00,0.7941,0.79435,0.7941,0.79435,117300000.0
2008-04-25 08:01:00,0.79435,0.79465,0.79435,0.79465,450900000.0
2008-04-25 08:02:00,0.79465,0.7949,0.79445,0.79445,625299995.0
2008-04-25 08:03:00,0.79445,0.7947,0.79445,0.7945,268000000.0
2008-04-25 08:04:00,0.7945,0.79455,0.79445,0.7945,372500000.0
2008-04-25 08:05:00,0.7945,0.7945,0.79445,0.7945,371800000.0
2008-04-25 08:06:00,0.7945,0.7945,0.79435,0.7945,690900000.0
2008-04-25 08:07:00,0.7945,0.7945,0.7943,0.7944,462100000.0
2008-04-25 08:08:00,0.7944,0.7945,0.7944,0.7945,1060800000.0
2008-04-25 08:09:00,0.7945,0.7947,0.79445,0.7947,446200000.0
2008-04-25 08:10:00,0.7948,0.7948,0.7947,0.7947,350900000.0
2008-04-25 08:11:00,0.7947,0.7947,0.7944,0.79455,350900000.0
2008-04-25 08:12:00,0.79455,0.79455,0.7943,0.7943,1909800003.0
2008-04-25 08:13:00,0.7943,0.7943,0.79425,0.7943,746100000.0
2008-04-25 08:14:00,0.7943,0.7944,0.7943,0.7944,751900000.0
2008-04-25 08:15:00,0.7944,0.7945,0.79415,0.7943,680500001.0
2008-04-25 08:16:00,0.7943,0.7943,0.7942,0.7943,201700000.0
2008-04-25 08:17:00,0.7943,0.7943,0.7941,0.7941,346200000.0
2008-04-25 08:18:00,0.7941,0.7942,0.7941,0.7941,126700000.0
2008-04-25 08:19:00,0.7941,0.7942,0.7939,0.79395,161300000.0
2008-04-25 08:20:00,0.79395,0.79395,0.79375,0.7938,112600000.0
2008-04-25 08:21:00,0.7938,0.79405,0.7938,0.794,85900000.0
2008-04-25 08:22:00,0.794,0.79415,0.79395,0.79415,70700000.0
2008-04-25 08:23:00,0.79415,0.7943,0.7941,0.7941,85500000.0
2008-04-25 08:24:00,0.7941,0.79415,0.7938,0.7938,119300000.0
2008-04-25 08:25:00,0.7938,0.7939,0.79355,0.7938,85900000.0
2008-04-25 08:26:00,0.7938,0.7939,0.79365,0.7937,81500000.0
2008-04-25 08:27:00,0.7937,0.7938,0.7936,0.79375,90200000.0
2008-04-25 08:28:00,0.79375,0.79375,0.7936,0.7936,136800000.0
2008-04-25 08:29:00,0.7936,0.79365,0.7935,0.79355,111700000.0
2008-04-25 08:30:00,0.79355,0.79365,0.7934,0.79345,195900000.0
2008-04-25 08:31:00,0.79345,0.7937,0.79345,0.79365,113800000.0
2008-04-25 08:32:00,0.79365,0.7937,0.79355,0.7936,114300000.0
2008-04-25 08:33:00,0.7936,0.7937,0.7935,0.79365,120400000.0
2008-04-25 08:34:00,0.79365,0.7937,0.7936,0.7937,88200000.0
2008-04-25 08:35:00,0.7937,0.79375,0.7936,0.7937,133500000.0
2008-04-25 08:36:00,0.7937,0.7939,0.7937,0.7939,226400000.0
2008-04-25 08:37:00,0.7939,0.794,0.7939,0.79395,121700000.0
2008-04-25 08:38:00,0.79395,0.7941,0.7939,0.7941,338000000.0
2008-04-25 08:39:00,0.7941,0.79415,0.794,0.794,441500000.0
2008-04-25 08:40:00,0.794,0.794,0.7937,0.7938,106800000.0
2008-04-25 08:41:00,0.7938,0.7939,0.7938,0.7939,85200000.0
2008-04-25 08:42:00,0.7939,0.79405,0.7938,0.79405,219700000.0
2008-04-25 08:43:00,0.79405,0.7942,0.794,0.7941,164000000.0
2008-04-25 08:44:00,0.7941,0.79415,0.79385,0.79395,109200000.0
2008-04-25 08:45:00,0.79395,0.79395,0.7938,0.7938,93600000.0
2008-04-25 08:46:00,0.79385,0.79385,0.79375,0.7938,147600000.0
2008-04-25 08:47:00,0.7938,0.7939,0.7938,0.79385,102500000.0
2008-04-25 08:48:00,0.79385,0.7939,0.79375,0.79375,266500000.0
2008-04-25 08:49:00,0.79375,0.7939,0.79375,0.7939,88200000.0
2008-04-25 08:50:00,0.7939,0.794,0.7938,0.7939,277100000.0
2008-04-25 08:51:00,0.7939,0.7941,0.7939,0.7941,177900000.0
2008-04-25 08:52:00,0.7941,0.7942,0.7941,0.7942,693900000.0
2008-04-25 08:53:00,0.7942,0.7943,0.7942,0.79425,94000000.0
2008-04-25 08:54:00,0.79425,0.7947,0.7941,0.79425,176300000.0
2008-04-25 08:55:00,0.7943,0.79435,0.7942,0.7943,194200000.0
2008-04-25 08:56:00,0.7943,0.7946,0.7943,0.79445,229400000.0
2008-04-25 08:57:00,0.79445,0.79445,0.79425,0.79425,110300000.0
2008-04-25 08:58:00,0.79425,0.7944,0.79405,0.79415,240400000.0
2008-04-25 08:59:00,0.79415,0.7943,0.79405,0.79415,116200000.0
2008-04-25 09:00:00,0.79415,0.7944,0.7941,0.7943,96100000.0
2008-04-25 09:01:00,0.7943,0.7945,0.79425,0.7943,177000000.0
2008-04-25 09:02:00,0.7943,0.79495,0.7943,0.7949,144200000.0
2008-04-25 09:03:00,0.79485,0.7949,0.79455,0.7946,137900000.0
2008-04-25 09:04:00,0.79455,0.7946,0.79435,0.7944,127700000.0
2008-04-25 09:05:00,0.7944,0.79455,0.79425,0.79455,111800000.0
2008-04-25 09:06:00,0.79455,0.79455,0.7941,0.79415,369700000.0
2008-04-25 09:07:00,0.79415,0.79435,0.79405,0.79435,185700000.0
2008-04-25 09:08:00,0.79435,0.79435,0.7942,0.79425,99100000.0
2008-04-25 09:09:00,0.79425,0.79435,0.79415,0.79425,138600000.0
2008-04-25 09:10:00,0.79425,0.7943,0.7942,0.7942,188700000.0
2008-04-25 09:11:00,0.7942,0.7944,0.7942,0.7943,250700000.0
2008-04-25 09:12:00,0.7943,0.79435,0.7942,0.79425,210900000.0
2008-04-25 09:13:00,0.79425,0.7944,0.7942,0.79435,158200000.0
2008-04-25 09:14:00,0.79435,0.7944,0.7943,0.7943,303100000.0
2008-04-25 09:15:00,0.7943,0.7943,0.79405,0.7941,168600000.0
2008-04-25 09:16:00,0.7941,0.79435,0.7939,0.79405,320300000.0
2008-04-25 09:17:00,0.7941,0.79415,0.79375,0.794,225800000.0
2008-04-25 09:18:00,0.794,0.794,0.7935,0.7936,347500000.0
2008-04-25 09:19:00,0.7936,0.7936,0.7932,0.7933,274900000.0
2008-04-25 09:20:00,0.7933,0.7936,0.7933,0.79355,116000000.0
2008-04-25 09:21:00,0.79355,0.7937,0.7934,0.7934,287600000.0
2008-04-25 09:22:00,0.7934,0.7935,0.7934,0.79345,262300000.0
2008-04-25 09:23:00,0.7934,0.7937,0.7933,0.7935,174800000.0
2008-04-25 09:24:00,0.7935,0.7935,0.7932,0.7932,387400000.0
2008-04-25 09:25:00,0.7932,0.7932,0.7928,0.7928,138500000.0
2008-04-25 09:26:00,0.7928,0.79285,0.79255,0.79275,65600000.0
2008-04-25 09:27:00,0.79275,0.79295,0.79265,0.7927,95500000.0
2008-04-25 09:28:00,0.7927,0.7927,0.7925,0.79265,97200000.0
2008-04-25 09:29:00,0.79265,0.79285,0.79255,0.79285,99000000.0
2008-04-25 09:30:00,0.79285,0.7929,0.7928,0.79285,88100000.0
2008-04-25 09:31:00,0.79285,0.7929,0.79265,0.79275,177000000.0
2008-04-25 09:32:00,0.79275,0.79295,0.7926,0.7928,242900000.0
2008-04-25 09:33:00,0.7928,0.7929,0.79265,0.7927,141300000.0
2008-04-25 09:34:00,0.79265,0.7928,0.7925,0.79255,108000000.0
2008-04-25 09:35:00,0.79255,0.79265,0.7922,0.7922,209400000.0
2008-04-25 09:36:00,0.7922,0.7923,0.7921,0.79225,126900000.0
2008-04-25 09:37:00,0.79235,0.7924,0.79215,0.79225,195800000.0
2008-04-25 09:38:00,0.79225,0.7923,0.7921,0.7921,881099999.0
2008-04-25 09:39:00,0.7921,0.79215,0.792,0.79205,694300000.0
2008-04-25 09:40:00,0.79205,0.79215,0.7919,0.79195,429600000.0
2008-04-25 09:41:00,0.79195,0.792,0.7919,0.792,238599999.0
2008-04-25 09:42:00,0.792,0.792,0.79185,0.7919,267600000.0
2008-04-25 09:43:00,0.7919,0.7919,0.7916,0.79165,208300000.0
2008-04-25 09:44:00,0.79165,0.7919,0.7916,0.7916,309000000.0
2008-04-25 09:45:00,0.7916,0.79165,0.7912,0.79135,173100000.0
2008-04-25 09:46:00,0.79135,0.7916,0.79135,0.7914,265500000.0
2008-04-25 09:47:00,0.7914,0.79165,0.7914,0.7916,715200003.0
2008-04-25 09:48:00,0.7916,0.79165,0.7914,0.7914,160600000.0
2008-04-25 09:49:00,0.7913,0.7913,0.79105,0.79105,276499998.0
2008-04-25 09:50:00,0.79105,0.7911,0.7905,0.7906,380700000.0
2008-04-25 09:51:00,0.7906,0.7909,0.7906,0.7909,172900000.0
2008-04-25 09:52:00,0.7909,0.7913,0.7909,0.791,179100000.0
2008-04-25 09:53:00,0.791,0.79105,0.7907,0.7909,262100000.0
2008-04-25 09:54:00,0.7909,0.791,0.79085,0.7909,179200000.0
2008-04-25 09:55:00,0.7909,0.791,0.7909,0.791,246900000.0
2008-04-25 09:56:00,0.791,0.791,0.7909,0.7909,531000000.0
2008-04-25 09:57:00,0.7909,0.79095,0.7906,0.79065,205500000.0
2008-04-25 09:58:00,0.79065,0.7907,0.79055,0.7906,110900000.0
2008-04-25 09:59:00,0.7906,0.79065,0.7905,0.79065,106800000.0
2008-04-25 10:00:00,0.7907,0.7909,0.7907,0.7908,135800000.0
2008-04-25 10:01:00,0.7908,0.7909,0.7905,0.7908,264199997.0
2008-04-25 10:02:00,0.7908,0.7908,0.7902,0.7902,213100000.0
2008-04-25 10:03:00,0.79025,0.7903,0.7899,0.7902,173700000.0
2008-04-25 10:04:00,0.7902,0.7902,0.7898,0.78985,239200000.0
2008-04-25 10:05:00,0.78985,0.7901,0.7898,0.7899,174700000.0
2008-04-25 10:06:00,0.7899,0.7901,0.78985,0.79005,272800000.0
2008-04-25 10:07:00,0.79005,0.7903,0.79005,0.7901,462700000.0
2008-04-25 10:08:00,0.7901,0.79015,0.78985,0.78985,184700000.0
2008-04-25 10:09:00,0.7898,0.78995,0.78965,0.7899,244400000.0
2008-04-25 10:10:00,0.7899,0.79,0.7898,0.7899,245200000.0
2008-04-25 10:11:00,0.7899,0.78995,0.78955,0.7896,160800000.0
2008-04-25 10:12:00,0.7896,0.78975,0.7895,0.78975,83200000.0
2008-04-25 10:13:00,0.78975,0.7898,0.78965,0.7897,209000000.0
2008-04-25 10:14:00,0.78975,0.78985,0.7896,0.7896,179100000.0
2008-04-25 10:15:00,0.78965,0.78965,0.789,0.7892,141500000.0
2008-04-25 10:16:00,0.7892,0.7893,0.7888,0.7889,291100000.0
2008-04-25 10:17:00,0.7889,0.78905,0.7888,0.78905,312200000.0
2008-04-25 10:18:00,0.78905,0.7892,0.78895,0.7892,331700000.0
2008-04-25 10:19:00,0.7892,0.78945,0.7892,0.7893,199200000.0
2008-04-25 10:20:00,0.7893,0.7895,0.78925,0.7894,106600000.0
2008-04-25 10:21:00,0.7894,0.78945,0.7893,0.7894,139000000.0
2008-04-25 10:22:00,0.7894,0.7897,0.7894,0.7896,127100000.0
2008-04-25 10:23:00,0.7896,0.7899,0.7896,0.78985,362100000.0
2008-04-25 10:24:00,0.7899,0.79005,0.78985,0.7899,101100000.0
2008-04-25 10:25:00,0.7899,0.78995,0.78985,0.78985,404200000.0
2008-04-25 10:26:00,0.7898,0.79,0.78965,0.7898,163800000.0
2008-04-25 10:27:00,0.7898,0.7899,0.78975,0.7899,202400000.0
2008-04-25 10:28:00,0.7899,0.79015,0.7898,0.7898,146900000.0
2008-04-25 10:29:00,0.7898,0.78985,0.7897,0.7897,412200000.0
2008-04-25 10:30:00,0.7897,0.7902,0.7897,0.7899,487900000.0
2008-04-25 10:31:00,0.7899,0.7899,0.7892,0.78935,246400000.0
2008-04-25 10:32:00,0.78935,0.7895,0.7893,0.7895,163900000.0
2008-04-25 10:33:00,0.78955,0.7898,0.78955,0.7898,193900000.0
2008-04-25 10:34:00,0.78975,0.78975,0.7894,0.7894,193300000.0
2008-04-25 10:35:00,0.7894,0.7896,0.78935,0.78945,371700000.0
2008-04-25 10:36:00,0.78945,0.7898,0.78945,0.78975,113000000.0
2008-04-25 10:37:00,0.78975,0.78995,0.7896,0.7896,193100000.0
2008-04-25 10:38:00,0.7896,0.7898,0.78955,0.78975,206600000.0
2008-04-25 10:39:00,0.78975,0.78975,0.7895,0.7895,118700000.0
2008-04-25 10:40:00,0.7895,0.7895,0.78905,0.7894,215400000.0
2008-04-25 10:41:00,0.7894,0.7896,0.7894,0.7896,156600000.0
2008-04-25 10:42:00,0.7896,0.78965,0.7895,0.7895,125700000.0
2008-04-25 10:43:00,0.7895,0.78965,0.789,0.7896,230000000.0
2008-04-25 10:44:00,0.7896,0.78965,0.78945,0.7896,154300000.0
2008-04-25 10:45:00,0.7896,0.78965,0.7895,0.7895,193700000.0
2008-04-25 10:46:00,0.7895,0.7895,0.7891,0.7891,138000000.0
2008-04-25 10:47:00,0.7891,0.7891,0.7888,0.78905,177100000.0
2008-04-25 10:48:00,0.78905,0.78905,0.78875,0.7888,122900000.0
2008-04-25 10:49:00,0.7888,0.78895,0.7885,0.7886,245400000.0
2008-04-25 10:50:00,0.7886,0.78875,0.7885,0.7887,262400000.0
2008-04-25 10:51:00,0.7887,0.7889,0.7887,0.7888,130100000.0
2008-04-25 10:52:00,0.7888,0.7889,0.78875,0.78885,254200000.0
2008-04-25 10:53:00,0.78885,0.78885,0.78875,0.7888,161300000.0
2008-04-25 10:54:00,0.7888,0.7888,0.78855,0.78865,231600000.0
2008-04-25 10:55:00,0.78865,0.7887,0.78855,0.7886,84700000.0
2008-04-25 10:56:00,0.7886,0.7887,0.78855,0.78865,89000000.0
2008-04-25 10:57:00,0.78865,0.7887,0.7885,0.78865,546800000.0
2008-04-25 10:58:00,0.7887,0.7887,0.7883,0.78835,159600000.0
2008-04-25 10:59:00,0.7884,0.7887,0.7884,0.7887,103900000.0
2008-04-25 11:00:00,0.7887,0.78885,0.78865,0.7888,143000000.0
2008-04-25 11:01:00,0.7888,0.7889,0.78875,0.78885,149200000.0
2008-04-25 11:02:00,0.78885,0.789,0.78875,0.7889,197100000.0
2008-04-25 11:03:00,0.7889,0.7889,0.7888,0.7888,130100000.0
2008-04-25 11:04:00,0.7888,0.7889,0.78875,0.78885,241700000.0
2008-04-25 11:05:00,0.78885,0.7889,0.78875,0.78875,734900000.0
2008-04-25 11:06:00,0.78875,0.78885,0.78855,0.78855,318000000.0
2008-04-25 11:07:00,0.78855,0.78855,0.78835,0.7884,124200000.0
2008-04-25 11:08:00,0.7884,0.7886,0.78835,0.7885,152300000.0
2008-04-25 11:09:00,0.7885,0.7886,0.7884,0.78845,313700000.0
2008-04-25 11:10:00,0.78845,0.7885,0.78825,0.78825,553000000.0
2008-04-25 11:11:00,0.78825,0.78865,0.7882,0.7885,146800000.0
2008-04-25 11:12:00,0.78845,0.78875,0.78845,0.78865,112200000.0
2008-04-25 11:13:00,0.78865,0.7887,0.78855,0.78855,102500000.0
2008-04-25 11:14:00,0.78855,0.78865,0.7885,0.78855,132700000.0
2008-04-25 11:15:00,0.78855,0.78865,0.7884,0.78845,188900000.0
2008-04-25 11:16:00,0.78845,0.7885,0.78815,0.7882,213500000.0
2008-04-25 11:17:00,0.7882,0.78825,0.788,0.78825,260300000.0
2008-04-25 11:18:00,0.78825,0.7883,0.78815,0.7883,331400000.0
2008-04-25 11:19:00,0.7883,0.7883,0.7881,0.78815,229600000.0
2008-04-25 11:20:00,0.78815,0.78845,0.7881,0.7883,157800000.0
2008-04-25 11:21:00,0.7883,0.7886,0.7882,0.7885,123400000.0
2008-04-25 11:22:00,0.7885,0.78875,0.7885,0.7887,142400000.0
2008-04-25 11:23:00,0.7887,0.7889,0.7886,0.78885,118300000.0
2008-04-25 11:24:00,0.7889,0.789,0.7888,0.7889,171300000.0
2008-04-25 11:25:00,0.7889,0.78905,0.7889,0.789,294900000.0
2008-04-25 11:26:00,0.789,0.7891,0.7889,0.7891,145000000.0
2008-04-25 11:27:00,0.7891,0.78945,0.789,0.7891,232400000.0
2008-04-25 11:28:00,0.7891,0.78915,0.78875,0.78885,163200000.0
2008-04-25 11:29:00,0.78885,0.78895,0.78865,0.78875,111000000.0
2008-04-25 11:30:00,0.78875,0.78875,0.78845,0.7885,124000000.0
2008-04-25 11:31:00,0.7885,0.7886,0.788,0.78805,212400000.0
2008-04-25 11:32:00,0.78805,0.78815,0.7879,0.7879,283400000.0
2008-04-25 11:33:00,0.78795,0.7883,0.78775,0.7883,146800000.0
2008-04-25 11:34:00,0.7883,0.7884,0.78825,0.7884,126900000.0
2008-04-25 11:35:00,0.7884,0.78845,0.78815,0.7883,141600000.0
2008-04-25 11:36:00,0.7883,0.7885,0.7883,0.7884,128700000.0
2008-04-25 11:37:00,0.7884,0.7886,0.78835,0.7885,149300000.0
2008-04-25 11:38:00,0.7885,0.78875,0.7884,0.78845,123700000.0
2008-04-25 11:39:00,0.78845,0.7886,0.7882,0.7882,168899999.0
2008-04-25 11:40:00,0.7882,0.78835,0.78815,0.78835,137300000.0
2008-04-25 11:41:00,0.78835,0.78845,0.7883,0.78835,105100000.0
2008-04-25 11:42:00,0.78835,0.78835,0.7878,0.7878,164000000.0
2008-04-25 11:43:00,0.7878,0.788,0.7878,0.78795,101100000.0
2008-04-25 11:44:00,0.78795,0.788,0.7876,0.7877,159400000.0
2008-04-25 11:45:00,0.78765,0.7878,0.78695,0.7871,201800000.0
2008-04-25 11:46:00,0.78715,0.7872,0.78685,0.7869,175600000.0
2008-04-25 11:47:00,0.78685,0.7869,0.7867,0.7867,220600000.0
2008-04-25 11:48:00,0.7867,0.78695,0.7866,0.78685,170400000.0
2008-04-25 11:49:00,0.78685,0.7871,0.7868,0.7871,168400000.0
2008-04-25 11:50:00,0.7871,0.7872,0.78695,0.787,140000000.0
2008-04-25 11:51:00,0.787,0.7871,0.78615,0.7863,171600000.0
2008-04-25 11:52:00,0.7863,0.7866,0.7863,0.7866,225300000.0
2008-04-25 11:53:00,0.7866,0.7866,0.7862,0.7862,160900000.0
2008-04-25 11:54:00,0.7862,0.7864,0.7861,0.7861,323300000.0
2008-04-25 11:55:00,0.7861,0.7861,0.7858,0.786,283200000.0
2008-04-25 11:56:00,0.786,0.7862,0.786,0.78615,240200000.0
2008-04-25 11:57:00,0.78615,0.7862,0.7859,0.7861,457300000.0
2008-04-25 11:58:00,0.7861,0.7864,0.7861,0.78635,364200000.0
2008-04-25 11:59:00,0.78635,0.78635,0.78605,0.7862,370100000.0
2008-04-25 12:00:00,0.7862,0.78645,0.786,0.786,292800000.0
2008-04-25 12:01:00,0.786,0.7861,0.7858,0.7859,284100000.0
2008-04-25 12:02:00,0.7859,0.7859,0.78585,0.7859,142400000.0
2008-04-25 12:03:00,0.7859,0.786,0.7859,0.786,62500000.0
2008-04-25 12:04:00,0.786,0.7862,0.786,0.7861,167500000.0
2008-04-25 12:05:00,0.7861,0.7863,0.786,0.78625,316400000.0
2008-04-25 12:06:00,0.78625,0.7865,0.7862,0.7865,454000000.0
2008-04-25 12:07:00,0.7865,0.7865,0.78625,0.7863,453100000.0
2008-04-25 12:08:00,0.7863,0.7865,0.7863,0.7863,546500000.0
2008-04-25 12:09:00,0.7863,0.7863,0.7859,0.7859,416000000.0
2008-04-25 12:10:00,0.78585,0.78605,0.78575,0.78575,343100000.0
2008-04-25 12:11:00,0.78575,0.78595,0.78565,0.78575,158000000.0
2008-04-25 12:12:00,0.78575,0.78585,0.7857,0.78585,280100000.0
2008-04-25 12:13:00,0.7858,0.7858,0.7856,0.78575,463700000.0
2008-04-25 12:14:00,0.78575,0.7858,0.78565,0.78565,290200000.0
2008-04-25 12:15:00,0.78565,0.7861,0.78565,0.7857,117400000.0
2008-04-25 12:16:00,0.7857,0.7857,0.7855,0.78555,105200000.0
2008-04-25 12:17:00,0.78555,0.78565,0.7854,0.7856,268300000.0
2008-04-25 12:18:00,0.7856,0.7856,0.7855,0.7856,281900000.0
2008-04-25 12:19:00,0.7856,0.7857,0.7855,0.7855,300300000.0
2008-04-25 12:20:00,0.7855,0.7857,0.78545,0.7857,128500000.0
2008-04-25 12:21:00,0.7857,0.7859,0.7856,0.78585,144900000.0
2008-04-25 12:22:00,0.78585,0.7859,0.78575,0.7858,138900000.0
2008-04-25 12:23:00,0.7858,0.7858,0.78545,0.7855,273700000.0
2008-04-25 12:24:00,0.7855,0.7856,0.7855,0.78555,155300000.0
2008-04-25 12:25:00,0.78555,0.7857,0.7854,0.78545,395200000.0
2008-04-25 12:26:00,0.78545,0.78555,0.7854,0.78555,372600000.0
2008-04-25 12:27:00,0.78555,0.78565,0.7855,0.7856,100100000.0
2008-04-25 12:28:00,0.7856,0.7856,0.7855,0.7855,252800000.0
2008-04-25 12:29:00,0.7855,0.7856,0.7855,0.7855,138500000.0
2008-04-25 12:30:00,0.7855,0.7855,0.7854,0.7855,446500000.0
2008-04-25 12:31:00,0.7855,0.7855,0.78525,0.7854,128400000.0
2008-04-25 12:32:00,0.7854,0.7855,0.7854,0.7854,124600000.0
2008-04-25 12:33:00,0.7854,0.7855,0.7854,0.7855,107200000.0
2008-04-25 12:34:00,0.7855,0.7856,0.7855,0.7856,177500000.0
2008-04-25 12:35:00,0.7856,0.7856,0.7855,0.7855,114100000.0
2008-04-25 12:36:00,0.7855,0.78555,0.7855,0.7855,123300000.0
2008-04-25 12:37:00,0.7855,0.7856,0.7855,0.7855,123600000.0
2008-04-25 12:38:00,0.7855,0.78575,0.7855,0.7856,440200000.0
2008-04-25 12:39:00,0.7856,0.78565,0.7855,0.7856,203700000.0
2008-04-25 12:40:00,0.7856,0.78565,0.78535,0.7854,221700000.0
2008-04-25 12:41:00,0.7854,0.7855,0.7854,0.7854,140100000.0
2008-04-25 12:42:00,0.7854,0.7855,0.78535,0.78545,128100000.0
2008-04-25 12:43:00,0.78545,0.78555,0.7854,0.78555,117900000.0
2008-04-25 12:44:00,0.78555,0.7856,0.7855,0.7855,101600000.0
2008-04-25 12:45:00,0.7855,0.7855,0.78535,0.78535,192600000.0
2008-04-25 12:46:00,0.78535,0.7854,0.7852,0.78525,197300000.0
2008-04-25 12:47:00,0.78525,0.7854,0.7851,0.78525,232300000.0
2008-04-25 12:48:00,0.78525,0.7853,0.7851,0.78515,124900000.0
2008-04-25 12:49:00,0.78515,0.78535,0.78515,0.7853,117600000.0
2008-04-25 12:50:00,0.78535,0.7855,0.7853,0.7854,123700000.0
2008-04-25 12:51:00,0.7854,0.7855,0.7854,0.7855,118300000.0
2008-04-25 12:52:00,0.7855,0.7856,0.7855,0.7855,143200000.0
2008-04-25 12:53:00,0.7855,0.78555,0.78525,0.7854,219500000.0
2008-04-25 12:54:00,0.7854,0.78545,0.7853,0.78545,266900000.0
2008-04-25 12:55:00,0.78545,0.78555,0.7854,0.78555,150200000.0
2008-04-25 12:56:00,0.78555,0.78575,0.78555,0.78565,138200000.0
2008-04-25 12:57:00,0.78565,0.78565,0.78555,0.78565,132400000.0
2008-04-25 12:58:00,0.78565,0.78595,0.78565,0.7858,691100000.0
2008-04-25 12:59:00,0.7858,0.78595,0.7856,0.7856,568200000.0
2008-04-25 13:00:00,0.78555,0.78585,0.78555,0.78565,341600000.0
2008-04-25 13:01:00,0.78565,0.78575,0.7856,0.7856,588900000.0
2008-04-25 13:02:00,0.7856,0.78575,0.78555,0.78565,250900000.0
2008-04-25 13:03:00,0.78565,0.7858,0.78565,0.7858,499500000.0
2008-04-25 13:04:00,0.7858,0.78585,0.7857,0.7857,305900000.0
2008-04-25 13:05:00,0.7857,0.78595,0.7857,0.7859,154500000.0
2008-04-25 13:06:00,0.7859,0.78605,0.78585,0.78605,181500000.0
2008-04-25 13:07:00,0.78605,0.78615,0.78575,0.78585,561500000.0
2008-04-25 13:08:00,0.78585,0.78585,0.78575,0.78585,476700000.0
2008-04-25 13:09:00,0.78585,0.786,0.78585,0.7859,809200000.0
2008-04-25 13:10:00,0.7859,0.78625,0.7859,0.7862,656000000.0
2008-04-25 13:11:00,0.7862,0.7863,0.7861,0.7862,563700000.0
2008-04-25 13:12:00,0.7862,0.78645,0.7862,0.7864,859800000.0
2008-04-25 13:13:00,0.7864,0.78675,0.7864,0.7866,277800000.0
2008-04-25 13:14:00,0.7866,0.7866,0.78645,0.78645,381900000.0
2008-04-25 13:15:00,0.7864,0.78645,0.7863,0.7864,308800000.0
2008-04-25 13:16:00,0.7864,0.7869,0.7864,0.78685,258800000.0
2008-04-25 13:17:00,0.78685,0.78695,0.78675,0.7868,310000000.0
2008-04-25 13:18:00,0.7868,0.7869,0.7867,0.7867,340900000.0
2008-04-25 13:19:00,0.7867,0.7867,0.78655,0.7866,334800000.0
2008-04-25 13:20:00,0.7866,0.7867,0.7864,0.78645,266800000.0
2008-04-25 13:21:00,0.78645,0.7865,0.7864,0.7865,209300000.0
2008-04-25 13:22:00,0.7865,0.78665,0.78645,0.7866,96200000.0
2008-04-25 13:23:00,0.7866,0.78665,0.7864,0.7864,165800000.0
2008-04-25 13:24:00,0.7864,0.78665,0.7864,0.7864,133000000.0
2008-04-25 13:25:00,0.7864,0.7866,0.78635,0.7866,263500000.0
2008-04-25 13:26:00,0.7866,0.7866,0.7865,0.7866,429100000.0
2008-04-25 13:27:00,0.7866,0.78665,0.7865,0.78655,134000000.0
2008-04-25 13:28:00,0.78655,0.78655,0.78645,0.78655,349500000.0
2008-04-25 13:29:00,0.78655,0.78655,0.7865,0.78655,152200000.0
2008-04-25 13:30:00,0.78655,0.7866,0.7865,0.78655,343400000.0
2008-04-25 13:31:00,0.78655,0.78655,0.78645,0.78645,247300000.0
2008-04-25 13:32:00,0.78645,0.7865,0.78635,0.7864,717200000.0
2008-04-25 13:33:00,0.7864,0.7864,0.78635,0.78635,1109500000.0
2008-04-25 13:34:00,0.78635,0.7867,0.78635,0.78655,645700000.0
2008-04-25 13:35:00,0.78655,0.78665,0.78655,0.7866,1346300000.0
2008-04-25 13:36:00,0.7866,0.7868,0.7866,0.78665,334400000.0
2008-04-25 13:37:00,0.78665,0.7867,0.78665,0.78665,859100000.0
2008-04-25 13:38:00,0.78665,0.78675,0.78665,0.78675,695500000.0
2008-04-25 13:39:00,0.7867,0.7867,0.78665,0.7867,311200000.0
2008-04-25 13:40:00,0.7867,0.7867,0.78665,0.78665,176600000.0
2008-04-25 13:41:00,0.78665,0.78665,0.7864,0.78645,624800000.0
2008-04-25 13:42:00,0.78645,0.7865,0.78635,0.78645,190000000.0
2008-04-25 13:43:00,0.78645,0.78645,0.78625,0.78625,665900000.0
2008-04-25 13:44:00,0.78625,0.7863,0.7858,0.7859,661800000.0
2008-04-25 13:45:00,0.7859,0.78595,0.78575,0.7859,562800000.0
2008-04-25 13:46:00,0.7859,0.78615,0.7859,0.78615,192000000.0
2008-04-25 13:47:00,0.78615,0.78615,0.78585,0.78585,187100000.0
2008-04-25 13:48:00,0.78585,0.78595,0.7856,0.78575,259500000.0
2008-04-25 13:49:00,0.78575,0.78605,0.78575,0.786,427900000.0
2008-04-25 13:50:00,0.786,0.7861,0.78595,0.78605,817100000.0
2008-04-25 13:51:00,0.78605,0.7862,0.78595,0.7862,1109200000.0
2008-04-25 13:52:00,0.7862,0.7863,0.78615,0.78625,271300000.0
2008-04-25 13:53:00,0.78625,0.78665,0.78625,0.78655,383600000.0
2008-04-25 13:54:00,0.78655,0.7866,0.7864,0.78645,202600000.0
2008-04-25 13:55:00,0.78645,0.7867,0.7864,0.78665,115400000.0
2008-04-25 13:56:00,0.78665,0.78665,0.7863,0.7863,736000000.0
2008-04-25 13:57:00,0.7863,0.78645,0.78625,0.7864,223600000.0
2008-04-25 13:58:00,0.7864,0.7866,0.7864,0.7866,147600000.0
2008-04-25 13:59:00,0.7866,0.7866,0.7864,0.78655,121000000.0
2008-04-25 14:00:00,0.78655,0.78655,0.78645,0.78655,124800000.0
2008-04-25 14:01:00,0.78655,0.7866,0.7865,0.7865,766000000.0
2008-04-25 14:02:00,0.7865,0.7865,0.78615,0.7862,822300000.0
2008-04-25 14:03:00,0.7862,0.78625,0.78615,0.7862,302800000.0
2008-04-25 14:04:00,0.7862,0.7862,0.78595,0.78605,461200000.0
2008-04-25 14:05:00,0.78605,0.7863,0.786,0.78625,525300000.0
2008-04-25 14:06:00,0.78625,0.78635,0.7862,0.7863,377600000.0
2008-04-25 14:07:00,0.7863,0.7864,0.7863,0.78635,165200000.0
2008-04-25 14:08:00,0.78635,0.7864,0.7863,0.78635,292800000.0
2008-04-25 14:09:00,0.78635,0.78645,0.7863,0.7863,276200000.0
2008-04-25 14:10:00,0.7863,0.7864,0.786,0.7861,325300000.0
2008-04-25 14:11:00,0.7861,0.7862,0.78605,0.7861,208200000.0
2008-04-25 14:12:00,0.7861,0.7862,0.78585,0.78595,229800000.0
2008-04-25 14:13:00,0.78595,0.786,0.78575,0.78575,517100000.0
2008-04-25 14:14:00,0.78575,0.78595,0.78575,0.78595,498700000.0
2008-04-25 14:15:00,0.786,0.7861,0.78595,0.7861,703400000.0
2008-04-25 14:16:00,0.7861,0.7862,0.7861,0.78615,103100000.0
2008-04-25 14:17:00,0.78615,0.78615,0.7861,0.78615,285400000.0
2008-04-25 14:18:00,0.78615,0.78635,0.78615,0.7863,85900000.0
2008-04-25 14:19:00,0.7863,0.7863,0.7861,0.78615,242800000.0
2008-04-25 14:20:00,0.78615,0.78625,0.7861,0.78625,191500000.0
2008-04-25 14:21:00,0.78625,0.7872,0.78625,0.7871,349700000.0
2008-04-25 14:22:00,0.7871,0.7872,0.787,0.78715,136300000.0
2008-04-25 14:23:00,0.78715,0.78725,0.78705,0.78715,254500000.0
2008-04-25 14:24:00,0.78715,0.78725,0.7871,0.78725,380900000.0
2008-04-25 14:25:00,0.78725,0.7873,0.7871,0.78715,626700000.0
2008-04-25 14:26:00,0.78715,0.78715,0.787,0.78705,759900000.0
2008-04-25 14:27:00,0.78705,0.7871,0.78695,0.7871,283700000.0
2008-04-25 14:28:00,0.7871,0.78715,0.78695,0.787,174300000.0
2008-04-25 14:29:00,0.78705,0.7873,0.78705,0.78725,494400000.0
2008-04-25 14:30:00,0.78725,0.7874,0.7872,0.7873,220200000.0
2008-04-25 14:31:00,0.7873,0.7874,0.78715,0.78735,226400000.0
2008-04-25 14:32:00,0.78735,0.78735,0.787,0.787,527600000.0
2008-04-25 14:33:00,0.787,0.78705,0.78695,0.78705,327000000.0
2008-04-25 14:34:00,0.787,0.78705,0.78695,0.78695,931399998.0
2008-04-25 14:35:00,0.78695,0.787,0.7869,0.7869,1157400000.0
2008-04-25 14:36:00,0.7869,0.787,0.7869,0.78695,303000000.0
2008-04-25 14:37:00,0.78695,0.78695,0.7868,0.7868,545700001.0
2008-04-25 14:38:00,0.7868,0.7868,0.7866,0.7867,256700000.0
2008-04-25 14:39:00,0.7867,0.78675,0.7865,0.7866,254199999.0
2008-04-25 14:40:00,0.7866,0.7867,0.7866,0.7867,445300000.0
2008-04-25 14:41:00,0.7867,0.78685,0.78665,0.78675,297600000.0
2008-04-25 14:42:00,0.78675,0.78675,0.78655,0.78665,465700001.0
2008-04-25 14:43:00,0.78665,0.78665,0.7863,0.7863,258600000.0
2008-04-25 14:44:00,0.7863,0.7866,0.78625,0.78645,150500000.0
2008-04-25 14:45:00,0.78645,0.7865,0.7864,0.78645,317500000.0
2008-04-25 14:46:00,0.78645,0.7866,0.78645,0.78655,452800000.0
2008-04-25 14:47:00,0.78655,0.78665,0.78655,0.7866,172800000.0
2008-04-25 14:48:00,0.7866,0.78665,0.7865,0.7866,136300000.0
2008-04-25 14:49:00,0.7866,0.78685,0.78655,0.7868,101800000.0
2008-04-25 14:50:00,0.7868,0.787,0.7868,0.78695,151600000.0
2008-04-25 14:51:00,0.78695,0.787,0.7868,0.7868,147600000.0
2008-04-25 14:52:00,0.7868,0.7869,0.78675,0.7869,100500000.0
2008-04-25 14:53:00,0.7869,0.7869,0.7866,0.7866,104600000.0
2008-04-25 14:54:00,0.7866,0.78665,0.7865,0.7865,105500000.0
2008-04-25 14:55:00,0.7865,0.7866,0.7864,0.78655,303800000.0
2008-04-25 14:56:00,0.78655,0.7866,0.7865,0.7865,107600000.0
2008-04-25 14:57:00,0.7865,0.7866,0.7865,0.78655,91100001.0
2008-04-25 14:58:00,0.78655,0.7866,0.7864,0.7865,389000000.0
2008-04-25 14:59:00,0.7865,0.7865,0.78645,0.7865,106500000.0
2008-04-25 15:00:00,0.7865,0.78685,0.7865,0.7868,554900000.0
2008-04-25 15:01:00,0.7868,0.78685,0.7867,0.7867,348399999.0
2008-04-25 15:02:00,0.7867,0.78675,0.78665,0.7867,121600000.0
2008-04-25 15:03:00,0.7867,0.7867,0.7866,0.78665,181900000.0
2008-04-25 15:04:00,0.78665,0.7867,0.78655,0.7866,172400000.0
2008-04-25 15:05:00,0.7866,0.7867,0.7866,0.7866,194300000.0
2008-04-25 15:06:00,0.7866,0.78665,0.7866,0.7866,166200000.0
2008-04-25 15:07:00,0.7866,0.7867,0.7865,0.7866,226500000.0
2008-04-25 15:08:00,0.7866,0.7866,0.7865,0.7866,108800000.0
2008-04-25 15:09:00,0.7866,0.7866,0.7866,0.7866,105900000.0
2008-04-25 15:10:00,0.7866,0.7867,0.78655,0.7866,249500000.0
2008-04-25 15:11:00,0.7866,0.78685,0.7865,0.7868,197100000.0
2008-04-25 15:12:00,0.7868,0.787,0.7868,0.787,109300000.0
2008-04-25 15:13:00,0.787,0.787,0.7868,0.7869,237800000.0
2008-04-25 15:14:00,0.7869,0.78695,0.78675,0.78685,255900000.0
2008-04-25 15:15:00,0.78685,0.78725,0.78685,0.7871,236900000.0
2008-04-25 15:16:00,0.7871,0.7872,0.78705,0.7871,203300000.0
2008-04-25 15:17:00,0.7871,0.7872,0.78705,0.78715,297500000.0
2008-04-25 15:18:00,0.78715,0.7872,0.787,0.78705,291700000.0
2008-04-25 15:19:00,0.78705,0.7871,0.7868,0.7869,271300000.0
2008-04-25 15:20:00,0.7869,0.7869,0.7868,0.7869,91300000.0
2008-04-25 15:21:00,0.7869,0.78715,0.7869,0.787,122700000.0
2008-04-25 15:22:00,0.787,0.7872,0.787,0.78705,122800000.0
2008-04-25 15:23:00,0.78705,0.7872,0.7869,0.78715,149400000.0
2008-04-25 15:24:00,0.7872,0.7874,0.7871,0.7874,117600000.0
2008-04-25 15:25:00,0.7874,0.7874,0.7873,0.78735,88100000.0
2008-04-25 15:26:00,0.78735,0.7874,0.7872,0.7873,142000000.0
2008-04-25 15:27:00,0.7873,0.7875,0.7873,0.78745,103900000.0
2008-04-25 15:28:00,0.78745,0.78745,0.7872,0.7872,103900000.0
2008-04-25 15:29:00,0.7872,0.7873,0.7872,0.7873,103700000.0
2008-04-25 15:30:00,0.7873,0.78745,0.7872,0.78725,119000000.0
2008-04-25 15:31:00,0.78725,0.7874,0.78715,0.7872,115500000.0
2008-04-25 15:32:00,0.7872,0.78725,0.78715,0.7872,111900000.0
2008-04-25 15:33:00,0.7872,0.7874,0.78715,0.7874,111700000.0
2008-04-25 15:34:00,0.7874,0.7875,0.7874,0.7875,95700000.0
2008-04-25 15:35:00,0.7875,0.7877,0.7875,0.7877,125200000.0
2008-04-25 15:36:00,0.7877,0.78805,0.7877,0.78805,123100000.0
2008-04-25 15:37:00,0.788,0.788,0.7878,0.7879,128600000.0
2008-04-25 15:38:00,0.7879,0.7883,0.78785,0.7882,173700000.0
2008-04-25 15:39:00,0.7882,0.7884,0.7882,0.78835,625000000.0
2008-04-25 15:40:00,0.78835,0.7886,0.7883,0.78835,1173300002.0
2008-04-25 15:41:00,0.78835,0.7887,0.78835,0.78865,220800000.0
2008-04-25 15:42:00,0.78865,0.7887,0.7884,0.7885,569000000.0
2008-04-25 15:43:00,0.7885,0.78855,0.7884,0.7885,829500002.0
2008-04-25 15:44:00,0.7885,0.7886,0.7885,0.7886,96600000.0
2008-04-25 15:45:00,0.78855,0.78855,0.78845,0.7885,122100000.0
2008-04-25 15:46:00,0.7885,0.78855,0.78835,0.7884,98400000.0
2008-04-25 15:47:00,0.7884,0.7886,0.7884,0.7886,92000000.0
2008-04-25 15:48:00,0.7886,0.7886,0.78835,0.78835,133600000.0
2008-04-25 15:49:00,0.78835,0.7884,0.78825,0.7883,102100000.0
2008-04-25 15:50:00,0.7883,0.7883,0.7882,0.78825,79100000.0
2008-04-25 15:51:00,0.78825,0.7883,0.7882,0.78825,94700000.0
2008-04-25 15:52:00,0.7883,0.7883,0.7882,0.7882,120200000.0
2008-04-25 15:53:00,0.7882,0.7883,0.78815,0.78825,133000000.0
2008-04-25 15:54:00,0.78825,0.7884,0.7882,0.78825,561500000.0
2008-04-25 15:55:00,0.78825,0.7884,0.7882,0.7884,155600000.0
2008-04-25 15:56:00,0.78835,0.78855,0.78835,0.7884,127500000.0
2008-04-25 15:57:00,0.7884,0.78845,0.7882,0.7883,122200000.0
2008-04-25 15:58:00,0.7883,0.78845,0.7883,0.7884,173500000.0
2008-04-25 15:59:00,0.7884,0.7885,0.78835,0.7885,121200000.0
2008-04-25 16:00:00,0.7885,0.78855,0.7884,0.7884,92100000.0
2008-04-25 16:01:00,0.7884,0.7885,0.78835,0.7884,125600000.0
2008-04-25 16:02:00,0.7884,0.7884,0.7879,0.78795,181100000.0
2008-04-25 16:03:00,0.7879,0.788,0.7879,0.788,204800000.0
2008-04-25 16:04:00,0.788,0.7881,0.788,0.78805,100000000.0
2008-04-25 16:05:00,0.78805,0.7881,0.788,0.78805,104400000.0
2008-04-25 16:06:00,0.78805,0.7881,0.788,0.788,81300000.0
2008-04-25 16:07:00,0.788,0.7881,0.788,0.788,135000000.0
2008-04-25 16:08:00,0.788,0.7881,0.78795,0.788,267400000.0
2008-04-25 16:09:00,0.788,0.788,0.7878,0.7879,109300000.0
2008-04-25 16:10:00,0.7879,0.7882,0.7879,0.7882,97500000.0
2008-04-25 16:11:00,0.7882,0.7882,0.78795,0.7882,123700000.0
2008-04-25 16:12:00,0.78815,0.7882,0.788,0.7881,102600000.0
2008-04-25 16:13:00,0.7881,0.7883,0.7881,0.7882,87600000.0
2008-04-25 16:14:00,0.7882,0.7882,0.78795,0.788,132000000.0
2008-04-25 16:15:00,0.788,0.78805,0.7879,0.788,98200000.0
2008-04-25 16:16:00,0.788,0.7881,0.7878,0.7879,190600000.0
2008-04-25 16:17:00,0.7879,0.7879,0.7876,0.7876,92700000.0
2008-04-25 16:18:00,0.7876,0.78765,0.78725,0.78735,148700000.0
2008-04-25 16:19:00,0.78735,0.7874,0.7871,0.7871,136300000.0
2008-04-25 16:20:00,0.7871,0.7872,0.78705,0.7871,143600000.0
2008-04-25 16:21:00,0.7871,0.78755,0.7871,0.7874,102700000.0
2008-04-25 16:22:00,0.7874,0.7874,0.78725,0.78735,115500000.0
2008-04-25 16:23:00,0.78735,0.7874,0.78725,0.7873,136100000.0
2008-04-25 16:24:00,0.7873,0.7873,0.7871,0.78715,109100000.0
2008-04-25 16:25:00,0.78715,0.78715,0.7869,0.7869,104100000.0
2008-04-25 16:26:00,0.7869,0.787,0.7869,0.7869,110600000.0
2008-04-25 16:27:00,0.7869,0.787,0.7869,0.787,86100000.0
2008-04-25 16:28:00,0.787,0.787,0.7869,0.787,113300000.0
2008-04-25 16:29:00,0.787,0.7871,0.7869,0.78695,107600000.0
2008-04-25 16:30:00,0.7869,0.7869,0.78645,0.7865,225800000.0
2008-04-25 16:31:00,0.7865,0.7868,0.7865,0.7868,107200000.0
2008-04-25 16:32:00,0.7868,0.7869,0.78675,0.7868,130400000.0
2008-04-25 16:33:00,0.7868,0.7869,0.7868,0.78685,102900000.0
2008-04-25 16:34:00,0.78685,0.78695,0.7868,0.78695,105500000.0
2008-04-25 16:35:00,0.787,0.7871,0.7869,0.787,87500000.0
2008-04-25 16:36:00,0.787,0.7872,0.7869,0.7872,80600000.0
2008-04-25 16:37:00,0.7872,0.78725,0.7871,0.78725,116800000.0
2008-04-25 16:38:00,0.7872,0.7875,0.7872,0.7875,123900000.0
2008-04-25 16:39:00,0.78755,0.7879,0.78755,0.78785,108300000.0
2008-04-25 16:40:00,0.7879,0.7879,0.7876,0.7876,107700000.0
2008-04-25 16:41:00,0.7876,0.78765,0.7875,0.7876,102200000.0
2008-04-25 16:42:00,0.7876,0.7877,0.7875,0.7877,88400000.0
2008-04-25 16:43:00,0.7877,0.788,0.7877,0.7878,124600000.0
2008-04-25 16:44:00,0.7878,0.78785,0.7875,0.7875,129600000.0
2008-04-25 16:45:00,0.7875,0.78755,0.7872,0.78735,94900000.0
2008-04-25 16:46:00,0.78735,0.7874,0.7869,0.78715,138400000.0
2008-04-25 16:47:00,0.78715,0.78765,0.78715,0.78765,128700000.0
2008-04-25 16:48:00,0.7877,0.78775,0.7875,0.7875,174600000.0
2008-04-25 16:49:00,0.7875,0.7875,0.7872,0.78735,128700000.0
2008-04-25 16:50:00,0.78735,0.7874,0.7871,0.7871,268100000.0
2008-04-25 16:51:00,0.7871,0.7871,0.7868,0.7869,185900000.0
2008-04-25 16:52:00,0.78685,0.78715,0.78685,0.7871,201000000.0
2008-04-25 16:53:00,0.7871,0.7872,0.787,0.78715,250300000.0
2008-04-25 16:54:00,0.78715,0.7873,0.78705,0.7872,152200000.0
2008-04-25 16:55:00,0.7872,0.78725,0.7871,0.78715,103500000.0
2008-04-25 16:56:00,0.78715,0.7872,0.787,0.787,283400000.0
2008-04-25 16:57:00,0.787,0.7871,0.787,0.7871,115200000.0
2008-04-25 16:58:00,0.7871,0.78725,0.78705,0.7872,133100000.0
2008-04-25 16:59:00,0.78725,0.7875,0.78725,0.78735,111200000.0
2008-04-25 17:00:00,0.78735,0.7876,0.78735,0.78755,94000000.0
2008-04-25 17:01:00,0.78755,0.78755,0.7874,0.78755,101500000.0
2008-04-25 17:02:00,0.78755,0.78795,0.7875,0.7879,116100000.0
2008-04-25 17:03:00,0.7879,0.78795,0.7878,0.78785,93400000.0
2008-04-25 17:04:00,0.78785,0.7881,0.78785,0.7881,106300000.0
2008-04-25 17:05:00,0.7881,0.7882,0.7881,0.78815,232300000.0
2008-04-25 17:06:00,0.78815,0.7883,0.7881,0.78825,168400000.0
2008-04-25 17:07:00,0.78825,0.7883,0.7882,0.78825,416100000.0
2008-04-25 17:08:00,0.78825,0.7883,0.7882,0.78825,244500000.0
2008-04-25 17:09:00,0.78825,0.7883,0.7881,0.7881,566500000.0
2008-04-25 17:10:00,0.7881,0.7882,0.7881,0.7881,217700000.0
2008-04-25 17:11:00,0.7881,0.7881,0.78795,0.7881,101400000.0
2008-04-25 17:12:00,0.7881,0.78835,0.7881,0.78825,111800000.0
2008-04-25 17:13:00,0.78825,0.7884,0.7882,0.78835,105500000.0
2008-04-25 17:14:00,0.78835,0.78845,0.78815,0.7883,133500000.0
2008-04-25 17:15:00,0.7883,0.78835,0.78815,0.78825,107200000.0
2008-04-25 17:16:00,0.78825,0.7884,0.7882,0.7883,124000000.0
2008-04-25 17:17:00,0.7883,0.7884,0.78825,0.78835,169100000.0
2008-04-25 17:18:00,0.78835,0.78855,0.78825,0.7885,137600000.0
2008-04-25 17:19:00,0.7885,0.78855,0.7884,0.78845,160000000.0
2008-04-25 17:20:00,0.78845,0.7885,0.78835,0.78845,114200000.0
2008-04-25 17:21:00,0.78845,0.7885,0.7884,0.78845,131000000.0
2008-04-25 17:22:00,0.78845,0.7887,0.7884,0.78865,128800000.0
2008-04-25 17:23:00,0.78865,0.7888,0.78865,0.78875,86900000.0
2008-04-25 17:24:00,0.78875,0.7888,0.7887,0.7887,210500000.0
2008-04-25 17:25:00,0.7887,0.78875,0.7886,0.7886,103300000.0
2008-04-25 17:26:00,0.7886,0.7887,0.7886,0.7887,88400000.0
2008-04-25 17:27:00,0.7887,0.7887,0.7886,0.7887,74200000.0
2008-04-25 17:28:00,0.7887,0.7888,0.78865,0.7888,97900000.0
2008-04-25 17:29:00,0.7888,0.7888,0.78865,0.78875,212900000.0
2008-04-25 17:30:00,0.78875,0.78885,0.7887,0.78875,114600000.0
2008-04-25 17:31:00,0.78875,0.7888,0.78865,0.7888,144300000.0
2008-04-25 17:32:00,0.7888,0.7889,0.78875,0.7889,92600000.0
2008-04-25 17:33:00,0.7889,0.7891,0.7887,0.789,118800000.0
2008-04-25 17:34:00,0.7889,0.789,0.78885,0.789,171600000.0
2008-04-25 17:35:00,0.789,0.7891,0.789,0.7891,61150000.0
2008-04-25 17:36:00,0.7891,0.7891,0.789,0.7891,159700000.0
2008-04-25 17:37:00,0.7891,0.7893,0.7891,0.7893,172800000.0
2008-04-25 17:38:00,0.7893,0.78935,0.7891,0.7892,118600000.0
2008-04-25 17:39:00,0.7892,0.7892,0.7891,0.7892,131300000.0
2008-04-25 17:40:00,0.7892,0.7892,0.78895,0.78895,396900000.0
2008-04-25 17:41:00,0.78895,0.78915,0.78895,0.7891,153100000.0
2008-04-25 17:42:00,0.7891,0.7892,0.78905,0.78915,319200000.0
2008-04-25 17:43:00,0.78915,0.78915,0.78875,0.78875,186400000.0
2008-04-25 17:44:00,0.78875,0.7889,0.78865,0.78875,223700000.0
2008-04-25 17:45:00,0.78875,0.78875,0.7885,0.7886,163200000.0
2008-04-25 17:46:00,0.78865,0.78875,0.7886,0.78875,105600000.0
2008-04-25 17:47:00,0.78875,0.789,0.7887,0.78885,119700000.0
2008-04-25 17:48:00,0.78885,0.7889,0.78845,0.7886,123100000.0
2008-04-25 17:49:00,0.78855,0.7886,0.7882,0.7882,160400000.0
2008-04-25 17:50:00,0.7882,0.78835,0.78805,0.7882,105600000.0
2008-04-25 17:51:00,0.7882,0.7883,0.78805,0.78825,88800000.0
2008-04-25 17:52:00,0.78825,0.78835,0.78815,0.78835,91200000.0
2008-04-25 17:53:00,0.78835,0.78835,0.78825,0.78825,149600000.0
2008-04-25 17:54:00,0.78825,0.7884,0.7882,0.7883,146300000.0
2008-04-25 17:55:00,0.7883,0.78835,0.7882,0.7883,276600000.0
2008-04-25 17:56:00,0.78835,0.7884,0.78825,0.78835,171200000.0
2008-04-25 17:57:00,0.78835,0.78835,0.7883,0.78835,122400000.0
2008-04-25 17:58:00,0.78835,0.7884,0.7883,0.7883,94800000.0
2008-04-25 17:59:00,0.7883,0.78835,0.78825,0.78825,89600000.0
2008-04-25 18:00:00,0.78825,0.7883,0.7882,0.7883,120500000.0
2008-04-25 18:01:00,0.7883,0.78835,0.7882,0.7882,113100000.0
2008-04-25 18:02:00,0.7882,0.7882,0.78805,0.7881,100600000.0
2008-04-25 18:03:00,0.7881,0.78815,0.7881,0.7881,95500000.0
2008-04-25 18:04:00,0.7881,0.78825,0.78805,0.78825,86600000.0
2008-04-25 18:05:00,0.78825,0.7883,0.78815,0.78815,98000000.0
2008-04-25 18:06:00,0.78815,0.7882,0.78805,0.7881,112700000.0
2008-04-25 18:07:00,0.7881,0.78825,0.7881,0.7882,75200000.0
2008-04-25 18:08:00,0.7882,0.78835,0.7882,0.7883,115900000.0
2008-04-25 18:09:00,0.7883,0.78835,0.78825,0.7883,100600000.0
2008-04-25 18:10:00,0.7883,0.7883,0.78825,0.7883,116200000.0
2008-04-25 18:11:00,0.7883,0.7883,0.78815,0.78815,151700000.0
2008-04-25 18:12:00,0.78815,0.78825,0.78815,0.78825,104400000.0
2008-04-25 18:13:00,0.78825,0.78825,0.7879,0.7879,253800000.0
2008-04-25 18:14:00,0.7879,0.78805,0.7879,0.788,255100000.0
2008-04-25 18:15:00,0.788,0.788,0.7879,0.78795,117800000.0
2008-04-25 18:16:00,0.78795,0.78805,0.78795,0.78805,128800000.0
2008-04-25 18:17:00,0.78805,0.7882,0.78805,0.7882,133200000.0
2008-04-25 18:18:00,0.7882,0.7882,0.788,0.788,112800000.0
2008-04-25 18:19:00,0.788,0.7881,0.78795,0.78795,150100000.0
2008-04-25 18:20:00,0.78795,0.78805,0.78795,0.788,134200000.0
2008-04-25 18:21:00,0.788,0.7881,0.788,0.7881,93000000.0
2008-04-25 18:22:00,0.7881,0.7881,0.788,0.78805,81800000.0
2008-04-25 18:23:00,0.78805,0.78815,0.788,0.7881,92500000.0
2008-04-25 18:24:00,0.7881,0.78815,0.788,0.7881,88700000.0
2008-04-25 18:25:00,0.7881,0.78815,0.7881,0.78815,123500000.0
2008-04-25 18:26:00,0.78815,0.7883,0.7881,0.7883,240800000.0
2008-04-25 18:27:00,0.7883,0.78835,0.7882,0.7882,124100000.0
2008-04-25 18:28:00,0.7882,0.7882,0.788,0.78815,210900000.0
2008-04-25 18:29:00,0.78815,0.7882,0.78815,0.78815,196000000.0
2008-04-25 18:30:00,0.78815,0.78825,0.78795,0.788,121400000.0
2008-04-25 18:31:00,0.788,0.7882,0.78795,0.78805,219200000.0
2008-04-25 18:32:00,0.78805,0.78815,0.78805,0.7881,186700000.0
2008-04-25 18:33:00,0.7881,0.7881,0.78805,0.7881,138900000.0
2008-04-25 18:34:00,0.7881,0.7881,0.78805,0.78805,184800000.0
2008-04-25 18:35:00,0.78805,0.78805,0.78795,0.788,256200000.0
2008-04-25 18:36:00,0.788,0.788,0.78795,0.788,267900000.0
2008-04-25 18:37:00,0.788,0.788,0.788,0.788,269400000.0
2008-04-25 18:38:00,0.788,0.788,0.78795,0.78795,232400000.0
2008-04-25 18:39:00,0.788,0.788,0.78795,0.78795,279900000.0
2008-04-25 18:40:00,0.78795,0.788,0.78795,0.788,198600000.0
2008-04-25 18:41:00,0.788,0.78805,0.78795,0.78795,157200000.0
2008-04-25 18:42:00,0.78795,0.78805,0.78795,0.78795,330400000.0
2008-04-25 18:43:00,0.78795,0.78795,0.78765,0.7877,206000000.0
2008-04-25 18:44:00,0.7877,0.7877,0.7876,0.78765,164000000.0
2008-04-25 18:45:00,0.78765,0.78765,0.7875,0.7875,189300000.0
2008-04-25 18:46:00,0.7875,0.78755,0.7875,0.7875,83300000.0
2008-04-25 18:47:00,0.7875,0.7875,0.78745,0.78745,107700000.0
2008-04-25 18:48:00,0.78745,0.78765,0.78745,0.7876,91500000.0
2008-04-25 18:49:00,0.7876,0.7876,0.78755,0.7876,81400000.0
2008-04-25 18:50:00,0.7876,0.78775,0.78755,0.7877,89100000.0
2008-04-25 18:51:00,0.7877,0.78785,0.7877,0.78775,92100000.0
2008-04-25 18:52:00,0.78775,0.7878,0.7877,0.78775,102200000.0
2008-04-25 18:53:00,0.78775,0.78775,0.7876,0.7877,104200000.0
2008-04-25 18:54:00,0.7877,0.78775,0.78765,0.78765,112500000.0
2008-04-25 18:55:00,0.78765,0.7877,0.78765,0.7877,106100000.0
2008-04-25 18:56:00,0.7877,0.7877,0.7876,0.78765,138600000.0
2008-04-25 18:57:00,0.78765,0.78775,0.78765,0.7877,103300000.0
2008-04-25 18:58:00,0.7877,0.78775,0.7874,0.78745,114700000.0
2008-04-25 18:59:00,0.78745,0.78795,0.78745,0.78795,84100000.0
2008-04-25 19:00:00,0.78795,0.78815,0.78785,0.78785,127200000.0
2008-04-25 19:01:00,0.78785,0.7879,0.78775,0.7878,107800000.0
2008-04-25 19:02:00,0.7878,0.78795,0.78775,0.7879,103000000.0
2008-04-25 19:03:00,0.7879,0.78795,0.78785,0.78785,129600000.0
2008-04-25 19:04:00,0.78785,0.788,0.78785,0.78795,83800000.0
2008-04-25 19:05:00,0.78795,0.78795,0.7878,0.78785,82000000.0
2008-04-25 19:06:00,0.78785,0.78785,0.7877,0.78775,121900000.0
2008-04-25 19:07:00,0.78775,0.7878,0.78775,0.7878,91800000.0
2008-04-25 19:08:00,0.7878,0.7878,0.7876,0.78765,89700000.0
2008-04-25 19:09:00,0.78765,0.78765,0.78725,0.78725,76400000.0
2008-04-25 19:10:00,0.78725,0.7873,0.78715,0.7872,85800000.0
2008-04-25 19:11:00,0.7872,0.7873,0.7872,0.78725,97300000.0
2008-04-25 19:12:00,0.78725,0.78725,0.7872,0.78725,95500000.0
2008-04-25 19:13:00,0.78725,0.78725,0.78715,0.78725,89300000.0
2008-04-25 19:14:00,0.78725,0.78735,0.78725,0.78735,88900000.0
2008-04-25 19:15:00,0.78735,0.7874,0.7873,0.7874,85200000.0
2008-04-25 19:16:00,0.7874,0.7874,0.7873,0.7873,93100000.0
2008-04-25 19:17:00,0.7873,0.7873,0.7872,0.78725,131600000.0
2008-04-25 19:18:00,0.78725,0.78725,0.78725,0.78725,95800000.0
2008-04-25 19:19:00,0.78725,0.7873,0.78725,0.7873,128100000.0
2008-04-25 19:20:00,0.7873,0.7873,0.7873,0.7873,109100000.0
2008-04-25 19:21:00,0.7873,0.7873,0.7871,0.7871,156600000.0
2008-04-25 19:22:00,0.7871,0.7872,0.7871,0.7872,98900000.0
2008-04-25 19:23:00,0.7872,0.7872,0.78715,0.7872,122400000.0
2008-04-25 19:24:00,0.7872,0.7872,0.7871,0.7872,102900000.0
2008-04-25 19:25:00,0.7872,0.7872,0.78695,0.78695,68400000.0
2008-04-25 19:26:00,0.78695,0.78695,0.7868,0.78695,94200000.0
2008-04-25 19:27:00,0.78695,0.78695,0.7868,0.78685,64100000.0
2008-04-25 19:28:00,0.78685,0.7869,0.7868,0.78685,103600000.0
2008-04-25 19:29:00,0.78685,0.7869,0.78685,0.7869,174300000.0
2008-04-25 19:30:00,0.7869,0.78695,0.7868,0.78685,196100000.0
2008-04-25 19:31:00,0.78685,0.7869,0.78685,0.7869,224100000.0
2008-04-25 19:32:00,0.7869,0.7871,0.7869,0.7871,81200000.0
2008-04-25 19:33:00,0.7871,0.78715,0.7871,0.78715,97500000.0
2008-04-25 19:34:00,0.78715,0.7872,0.7871,0.78715,183000000.0
2008-04-25 19:35:00,0.78715,0.78715,0.78705,0.78705,268700000.0
2008-04-25 19:36:00,0.78705,0.7871,0.787,0.78705,287900000.0
2008-04-25 19:37:00,0.78705,0.7871,0.787,0.7871,239600000.0
2008-04-25 19:38:00,0.7871,0.7871,0.78705,0.7871,108000000.0
2008-04-25 19:39:00,0.7871,0.7871,0.78705,0.78705,202600000.0
2008-04-25 19:40:00,0.78705,0.78705,0.78695,0.787,168100000.0
2008-04-25 19:41:00,0.787,0.7871,0.78695,0.78705,242200000.0
2008-04-25 19:42:00,0.78705,0.7871,0.787,0.787,152100000.0
2008-04-25 19:43:00,0.787,0.787,0.78695,0.78695,136600000.0
2008-04-25 19:44:00,0.78695,0.7871,0.78695,0.7871,93500000.0
2008-04-25 19:45:00,0.7871,0.7871,0.787,0.78705,113700000.0
2008-04-25 19:46:00,0.78705,0.78735,0.78705,0.78735,91000000.0
2008-04-25 19:47:00,0.78735,0.78735,0.7872,0.7872,86100000.0
2008-04-25 19:48:00,0.7872,0.7872,0.7871,0.78715,97500000.0
2008-04-25 19:49:00,0.78715,0.7872,0.78715,0.7872,84600000.0
2008-04-25 19:50:00,0.7872,0.7874,0.78715,0.7874,124600000.0
2008-04-25 19:51:00,0.7874,0.7875,0.7874,0.78745,89800000.0
2008-04-25 19:52:00,0.78745,0.78745,0.7874,0.7874,153600000.0
2008-04-25 19:53:00,0.7874,0.7876,0.7874,0.7876,97500000.0
2008-04-25 19:54:00,0.7876,0.7877,0.78745,0.7875,137700000.0
2008-04-25 19:55:00,0.7875,0.7875,0.78735,0.78735,63000000.0
2008-04-25 19:56:00,0.78735,0.7874,0.7873,0.78735,93300000.0
2008-04-25 19:57:00,0.78735,0.78735,0.7873,0.7873,56929604.0
2008-04-25 19:58:00,0.7873,0.7873,0.7872,0.7873,77310637.0
2008-04-25 19:59:00,0.7873,0.78735,0.78725,0.78725,110500000.0
2008-04-25 20:00:00,0.78725,0.7873,0.7872,0.7872,96900000.0
2008-04-25 20:01:00,0.7872,0.78725,0.7872,0.78725,87000000.0
2008-04-25 20:02:00,0.78725,0.78725,0.7872,0.7872,110000000.0
2008-04-25 20:03:00,0.7872,0.7873,0.7872,0.7872,119500000.0
2008-04-25 20:04:00,0.7872,0.78725,0.7872,0.78725,105700000.0
2008-04-25 20:05:00,0.78725,0.7875,0.78725,0.7874,106500000.0
2008-04-25 20:06:00,0.7874,0.78745,0.78735,0.78735,220600000.0
2008-04-25 20:07:00,0.78735,0.78735,0.78715,0.78715,202300000.0
2008-04-25 20:08:00,0.78715,0.78725,0.78695,0.78705,89700000.0
2008-04-25 20:09:00,0.78705,0.78715,0.78705,0.78715,101000000.0
2008-04-25 20:10:00,0.78715,0.78715,0.7868,0.7869,126800000.0
2008-04-25 20:11:00,0.78685,0.78685,0.7868,0.78685,63400000.0
2008-04-25 20:12:00,0.78685,0.78695,0.7868,0.78695,88600000.0
2008-04-25 20:13:00,0.78695,0.787,0.7868,0.7868,158700000.0
2008-04-25 20:14:00,0.7868,0.7869,0.78675,0.78685,88000000.0
2008-04-25 20:15:00,0.78685,0.78685,0.7867,0.7867,161200000.0
2008-04-25 20:16:00,0.7867,0.78675,0.7867,0.7867,115900000.0
2008-04-25 20:17:00,0.7867,0.7867,0.7866,0.78665,91100000.0
2008-04-25 20:18:00,0.78665,0.78665,0.7866,0.78665,104200000.0
2008-04-25 20:19:00,0.78665,0.7867,0.78665,0.7867,112500000.0
2008-04-25 20:20:00,0.7867,0.7868,0.78665,0.7868,147800000.0
2008-04-25 20:21:00,0.7868,0.7869,0.7868,0.7869,122800000.0
2008-04-25 20:22:00,0.7869,0.787,0.7869,0.7869,111200000.0
2008-04-25 20:23:00,0.7869,0.78695,0.7869,0.7869,291600000.0
2008-04-25 20:24:00,0.7869,0.7869,0.7869,0.7869,317700000.0
2008-04-25 20:25:00,0.7869,0.787,0.7869,0.7869,187200000.0
2008-04-25 20:26:00,0.7869,0.78695,0.7869,0.78695,257300000.0
2008-04-25 20:27:00,0.78695,0.78695,0.7869,0.7869,162800000.0
2008-04-25 20:28:00,0.7869,0.78705,0.7869,0.787,136000000.0
2008-04-25 20:29:00,0.787,0.7871,0.787,0.78705,286200000.0
2008-04-25 20:30:00,0.78705,0.78715,0.78705,0.7871,454100000.0
2008-04-25 20:31:00,0.7871,0.78725,0.7871,0.7872,91500000.0
2008-04-25 20:32:00,0.7872,0.7872,0.7871,0.7872,167200000.0
2008-04-25 20:33:00,0.7872,0.7872,0.7872,0.7872,117600000.0
2008-04-25 20:34:00,0.7872,0.7872,0.78715,0.7872,232200000.0
2008-04-25 20:35:00,0.7872,0.78725,0.7871,0.7872,214200000.0
2008-04-25 20:36:00,0.7872,0.7872,0.7871,0.7872,104000000.0
2008-04-25 20:37:00,0.7872,0.78735,0.7872,0.7873,147300000.0
2008-04-25 20:38:00,0.7873,0.7873,0.78725,0.78725,242700000.0
2008-04-25 20:39:00,0.78725,0.78725,0.78715,0.78715,120000000.0
2008-04-25 20:40:00,0.78715,0.78715,0.78695,0.7871,121000000.0
2008-04-25 20:41:00,0.7871,0.7871,0.78705,0.78705,92100000.0
2008-04-25 20:42:00,0.78705,0.7871,0.787,0.78705,130200000.0
2008-04-25 20:43:00,0.78705,0.78705,0.78675,0.78695,227200000.0
2008-04-25 20:44:00,0.78695,0.78695,0.78665,0.7868,242700000.0
2008-04-25 20:45:00,0.7868,0.7868,0.7866,0.7867,182299999.0
2008-04-25 20:46:00,0.7867,0.78675,0.78665,0.7867,145600000.0
2008-04-25 20:47:00,0.7867,0.78675,0.7867,0.78675,133200000.0
2008-04-25 20:48:00,0.78675,0.78685,0.78675,0.78675,178300000.0
2008-04-25 20:49:00,0.78675,0.78685,0.78675,0.78685,195500000.0
2008-04-25 20:50:00,0.78685,0.7869,0.7866,0.7869,194600000.0
2008-04-25 20:51:00,0.7869,0.7869,0.78685,0.7869,155000000.0
2008-04-25 20:52:00,0.7869,0.78695,0.7868,0.7869,89300000.0
2008-04-25 20:53:00,0.7869,0.78695,0.78685,0.7869,134300000.0
2008-04-25 20:54:00,0.7869,0.7869,0.7868,0.7869,159900000.0
2008-04-25 20:55:00,0.7869,0.787,0.7868,0.787,114800000.0
2008-04-25 20:56:00,0.787,0.787,0.78695,0.78695,113300000.0
2008-04-25 20:57:00,0.78695,0.787,0.78695,0.787,122000000.0
2008-04-25 20:58:00,0.787,0.787,0.7869,0.78695,133000000.0
2008-04-25 20:59:00,0.78695,0.78695,0.78675,0.78675,103000000.0
2008-04-25 21:00:00,0.78675,0.787,0.78675,0.7869,83800000.0
2008-04-25 21:01:00,0.7869,0.7873,0.7869,0.7872,166800000.0
2008-04-25 21:02:00,0.7872,0.78735,0.7872,0.7873,206200000.0
2008-04-25 21:03:00,0.78735,0.78735,0.78725,0.7873,66400000.0
2008-04-25 21:04:00,0.7873,0.78735,0.7872,0.7873,70600000.0
2008-04-25 21:05:00,0.7873,0.7873,0.78715,0.7872,51900000.0
2008-04-25 21:06:00,0.7872,0.78725,0.7872,0.78725,79100000.0
2008-04-25 21:07:00,0.78725,0.7873,0.7872,0.7873,82800000.0
2008-04-25 21:08:00,0.7873,0.7873,0.78725,0.7873,123300000.0
2008-04-25 21:09:00,0.7873,0.7874,0.7873,0.7874,57700000.0
2008-04-25 21:10:00,0.7874,0.78745,0.7874,0.7874,55400000.0
2008-04-25 21:11:00,0.7874,0.7878,0.7874,0.7877,74600000.0
2008-04-25 21:12:00,0.7877,0.78775,0.7876,0.7876,117100000.0
2008-04-25 21:13:00,0.7876,0.78765,0.78745,0.78745,86200000.0
2008-04-25 21:14:00,0.78745,0.7875,0.7874,0.7875,112200000.0
2008-04-25 21:15:00,0.78745,0.78745,0.7873,0.78735,38800000.0
2008-04-25 21:16:00,0.7873,0.7874,0.78725,0.7873,51200000.0
2008-04-25 21:17:00,0.7873,0.78735,0.78725,0.78735,32000000.0
2008-04-25 21:18:00,0.78735,0.78735,0.7872,0.78725,67500000.0
2008-04-25 21:19:00,0.78725,0.7873,0.7872,0.78725,34800000.0
2008-04-25 21:20:00,0.78725,0.78725,0.7872,0.78725,30300000.0
2008-04-25 21:21:00,0.78725,0.78725,0.7872,0.7872,49200000.0
2008-04-25 21:22:00,0.7872,0.7872,0.78715,0.78715,54000000.0
2008-04-25 21:23:00,0.7872,0.78725,0.7872,0.78725,39900000.0
2008-04-25 21:24:00,0.78725,0.78735,0.78725,0.78735,50800000.0
2008-04-25 21:25:00,0.78735,0.7874,0.78735,0.78735,45200000.0
2008-04-25 21:26:00,0.78735,0.7874,0.7873,0.7874,53700000.0
2008-04-25 21:27:00,0.7874,0.7874,0.7873,0.78735,48500000.0
2008-04-25 21:28:00,0.78735,0.78735,0.7873,0.7873,67900000.0
2008-04-25 21:29:00,0.7873,0.7874,0.7873,0.78735,36900000.0
2008-04-25 21:30:00,0.78735,0.78735,0.7872,0.78725,71000000.0
2008-04-25 21:31:00,0.78725,0.78725,0.7872,0.78725,33300000.0
2008-04-25 21:32:00,0.78725,0.7873,0.7872,0.78725,31100000.0
2008-04-25 21:33:00,0.78725,0.78725,0.78725,0.78725,28500000.0
2008-04-25 21:34:00,0.78725,0.78725,0.7871,0.7871,240700000.0
2008-04-25 21:35:00,0.7871,0.7871,0.787,0.78705,256800000.0
2008-04-25 21:36:00,0.78705,0.7871,0.78705,0.7871,277100000.0
2008-04-25 21:37:00,0.7871,0.7871,0.78705,0.78705,463400000.0
2008-04-25 21:38:00,0.78705,0.7871,0.787,0.787,562400000.0
2008-04-25 21:39:00,0.787,0.787,0.7869,0.787,325600000.0
2008-04-25 21:40:00,0.787,0.78705,0.7869,0.78695,88000000.0
2008-04-25 21:41:00,0.78695,0.78705,0.78695,0.78705,130900000.0
2008-04-25 21:42:00,0.78705,0.78705,0.787,0.787,73700000.0
2008-04-25 21:43:00,0.787,0.787,0.78675,0.7868,103900000.0
2008-04-25 21:44:00,0.7868,0.78705,0.7868,0.78685,168300000.0
2008-04-25 21:45:00,0.78685,0.78695,0.78685,0.78695,171000000.0
2008-04-25 21:46:00,0.78695,0.787,0.7868,0.7869,280300001.0
2008-04-25 21:47:00,0.7869,0.78695,0.7869,0.7869,41000000.0
2008-04-25 21:48:00,0.7869,0.78705,0.7869,0.78705,33700000.0
2008-04-25 21:49:00,0.78705,0.78705,0.7869,0.78705,61600000.0
2008-04-25 21:50:00,0.78705,0.78705,0.78665,0.78695,150700000.0
2008-04-25 21:51:00,0.78695,0.78695,0.7869,0.7869,41300000.0
2008-04-25 21:52:00,0.7869,0.7869,0.7869,0.7869,156500000.0
2008-04-25 21:53:00,0.7869,0.787,0.7869,0.787,166100000.0
2008-04-25 21:54:00,0.787,0.78705,0.7868,0.7869,96300000.0
2008-04-25 21:55:00,0.7869,0.78695,0.7867,0.78675,77600000.0
2008-04-25 21:56:00,0.78675,0.78675,0.78655,0.7867,217200000.0
2008-04-25 21:57:00,0.7867,0.78675,0.7866,0.78675,272700000.0
2008-04-25 21:58:00,0.78675,0.78685,0.7865,0.7865,187900000.0
2008-04-25 21:59:00,0.7865,0.7865,0.78625,0.78625,88700000.0
2008-04-25 22:00:00,0.78625,0.78635,0.7861,0.78615,138900000.0
2008-04-25 22:01:00,0.78615,0.7862,0.78605,0.78605,96500000.0
2008-04-25 22:02:00,0.78605,0.78605,0.786,0.78605,89700000.0
2008-04-25 22:03:00,0.78605,0.78615,0.78605,0.7861,348500000.0
2008-04-25 22:04:00,0.7861,0.7861,0.7861,0.7861,321600000.0
2008-04-25 22:05:00,0.7861,0.78615,0.78605,0.78615,87000000.0
2008-04-25 22:06:00,0.78615,0.7862,0.78615,0.7862,87900000.0
2008-04-25 22:07:00,0.7862,0.7863,0.7862,0.7863,88500000.0
2008-04-25 22:08:00,0.7863,0.78635,0.78625,0.78635,88200000.0
2008-04-25 22:09:00,0.78635,0.78635,0.7863,0.7863,94300000.0
2008-04-25 22:10:00,0.7863,0.78635,0.7861,0.78615,213100000.0
2008-04-25 22:11:00,0.78615,0.78625,0.7861,0.7861,202200000.0
2008-04-25 22:12:00,0.7861,0.78615,0.7861,0.7861,368000000.0
2008-04-25 22:13:00,0.7861,0.78615,0.786,0.78605,602700000.0
2008-04-25 22:14:00,0.78605,0.7861,0.7859,0.78605,268900001.0
2008-04-25 22:15:00,0.786,0.7861,0.78595,0.78605,109900000.0
2008-04-25 22:16:00,0.78605,0.78605,0.78595,0.786,300900000.0
2008-04-25 22:17:00,0.786,0.7861,0.78595,0.78595,168400000.0
2008-04-25 22:18:00,0.78595,0.78615,0.78595,0.78595,507800000.0
2008-04-25 22:19:00,0.78595,0.78605,0.78595,0.786,1276100000.0
2008-04-25 22:20:00,0.786,0.78605,0.78595,0.78605,263400000.0
2008-04-25 22:21:00,0.78605,0.7861,0.786,0.78605,550300000.0
2008-04-25 22:22:00,0.78605,0.7861,0.786,0.786,795800000.0
2008-04-25 22:23:00,0.786,0.78605,0.786,0.786,92700000.0
2008-04-25 22:24:00,0.786,0.7863,0.7859,0.78605,668000000.0
2008-04-25 22:25:00,0.78605,0.7861,0.78595,0.786,81500000.0
2008-04-25 22:26:00,0.786,0.7861,0.786,0.7861,651800000.0
2008-04-25 22:27:00,0.7861,0.7861,0.78595,0.786,1146800000.0
2008-04-25 22:28:00,0.786,0.7861,0.786,0.786,756500000.0
2008-04-25 22:29:00,0.786,0.78605,0.786,0.786,1518200000.0
2008-04-25 22:30:00,0.7862,0.7862,0.7861,0.7862,2134900000.0
2008-04-25 22:31:00,0.78605,0.7861,0.78605,0.78605,2134900000.0
2008-04-25 22:32:00,0.78605,0.78625,0.78605,0.78615,2028300000.0
2008-04-25 22:33:00,0.78615,0.78625,0.7861,0.78625,1824500000.0
2008-04-25 22:34:00,0.78625,0.78645,0.7861,0.7863,1767200000.0
2008-04-25 22:35:00,0.7863,0.7864,0.78625,0.7863,346700000.0
2008-04-25 22:36:00,0.7863,0.7864,0.7863,0.7864,776900000.0
2008-04-25 22:37:00,0.7864,0.7864,0.78635,0.78635,1104700000.0
2008-04-25 22:38:00,0.78635,0.7864,0.78625,0.7863,214100000.0
2008-04-25 22:39:00,0.7863,0.78665,0.7863,0.78645,1897099981.0
2008-04-25 22:40:00,0.78645,0.7866,0.7864,0.78645,1214600000.0
2008-04-25 22:41:00,0.7865,0.7868,0.7865,0.7868,384799998.0
2008-04-25 22:42:00,0.78675,0.78675,0.78655,0.78665,384799998.0
2008-04-25 22:43:00,0.78665,0.78665,0.78655,0.7866,2131900000.0
2008-04-25 22:44:00,0.7866,0.78675,0.7866,0.78675,952000000.0
2008-04-25 22:45:00,0.78675,0.78685,0.78675,0.78685,1133700000.0
2008-04-25 22:46:00,0.78685,0.7869,0.78685,0.78685,1137800000.0
2008-04-25 22:47:00,0.78685,0.78685,0.7867,0.7868,538000000.0
2008-04-25 22:48:00,0.7868,0.7868,0.7867,0.78675,1100800000.0
2008-04-25 22:49:00,0.7868,0.7869,0.7868,0.7868,1628900000.0
2008-04-25 22:50:00,0.78665,0.78695,0.78665,0.78665,1628900000.0
2008-04-25 22:51:00,0.7867,0.78705,0.7867,0.787,1180800000.0
2008-04-25 22:52:00,0.787,0.7872,0.78695,0.78705,1212300000.0
2008-04-25 22:53:00,0.78705,0.78715,0.78705,0.78715,895300000.0
2008-04-25 22:54:00,0.78715,0.78715,0.78705,0.78705,1248900000.0
2008-04-25 22:55:00,0.78705,0.78715,0.78695,0.78705,457299996.0
2008-04-25 22:56:00,0.78705,0.78705,0.78705,0.78705,28700000.0
2008-04-25 22:57:00,0.78705,0.78705,0.78665,0.78685,876100001.0
2008-04-25 22:58:00,0.7869,0.787,0.7867,0.787,1463700026.0
2008-04-25 22:59:00,0.78685,0.7871,0.78655,0.7871,1463700026.0
2008-04-27 23:00:00,0.78645,0.78645,0.78622,0.78624,61800000.0
2008-04-27 23:01:00,0.78617,0.78625,0.78617,0.78618,117200000.0
2008-04-27 23:02:00,0.78631,0.78631,0.78621,0.78621,107800000.0
2008-04-27 23:03:00,0.7862,0.7862,0.7861,0.7862,135300000.0
2008-04-27 23:04:00,0.78624,0.78644,0.78622,0.78635,106700000.0
2008-04-27 23:05:00,0.7863,0.7863,0.7863,0.7863,36000000.0
2008-04-27 23:06:00,0.7862,0.78625,0.78615,0.78615,48000000.0
2008-04-27 23:07:00,0.7862,0.78633,0.78607,0.78616,214700000.0
2008-04-27 23:08:00,0.78635,0.78635,0.78615,0.78618,114300000.0
2008-04-27 23:09:00,0.78612,0.78618,0.78607,0.7861,378600000.0
2008-04-27 23:10:00,0.78625,0.78625,0.78625,0.78625,39200000.0
2008-04-27 23:11:00,0.78625,0.7863,0.78625,0.78625,38400000.0
2008-04-27 23:12:00,0.78634,0.78641,0.78631,0.78634,410700000.0
2008-04-27 23:13:00,0.78625,0.78625,0.78615,0.78615,86400000.0
2008-04-27 23:14:00,0.78615,0.78635,0.78615,0.78635,43200000.0
2008-04-27 23:15:00,0.7864,0.7864,0.78625,0.7863,28800000.0
2008-04-27 23:16:00,0.7863,0.7863,0.7863,0.7863,800000.0
2008-04-27 23:17:00,0.7863,0.78635,0.7863,0.78635,3200000.0
2008-04-27 23:18:00,0.7864,0.7864,0.78626,0.78626,73500000.0
2008-04-27 23:19:00,0.78625,0.7863,0.78625,0.7863,13600000.0
2008-04-27 23:20:00,0.78635,0.78635,0.78635,0.78635,800000.0
2008-04-27 23:21:00,0.7862,0.78631,0.78615,0.78615,447600000.0
2008-04-27 23:22:00,0.78654,0.78659,0.78652,0.78654,243200000.0
2008-04-27 23:23:00,0.7863,0.78635,0.7863,0.78635,76400000.0
2008-04-27 23:24:00,0.78625,0.7863,0.78625,0.7863,12800000.0
2008-04-27 23:25:00,0.78628,0.78628,0.78627,0.78627,4800000.0
2008-04-27 23:26:00,0.78649,0.78649,0.7863,0.7863,24000000.0
2008-04-27 23:27:00,0.7863,0.7864,0.7863,0.7864,129600000.0
2008-04-27 23:28:00,0.7864,0.7864,0.7863,0.78635,39200000.0
2008-04-27 23:29:00,0.7864,0.78645,0.7864,0.78645,82400000.0
2008-04-27 23:30:00,0.7865,0.7866,0.7865,0.7866,14400000.0
2008-04-27 23:31:00,0.78655,0.78661,0.78649,0.78655,245399999.0
2008-04-27 23:32:00,0.78668,0.78668,0.78649,0.78649,210400000.0
2008-04-27 23:33:00,0.7866,0.7866,0.7866,0.7866,12000000.0
2008-04-27 23:34:00,0.7866,0.7867,0.7866,0.7866,49600000.0
2008-04-27 23:35:00,0.7866,0.7866,0.7866,0.7866,24000000.0
2008-04-27 23:36:00,0.7867,0.7867,0.7867,0.7867,12000000.0
2008-04-27 23:37:00,0.7866,0.7866,0.7866,0.7866,12000000.0
2008-04-27 23:38:00,0.7866,0.7866,0.7866,0.7866,12000000.0
2008-04-27 23:39:00,0.78633,0.78641,0.78623,0.78632,740799992.0
2008-04-27 23:40:00,0.7865,0.7865,0.7865,0.7865,24800000.0
2008-04-27 23:41:00,0.78638,0.7866,0.78638,0.78643,526600002.0
2008-04-27 23:42:00,0.78661,0.78669,0.78661,0.78666,514299997.0
2008-04-27 23:43:00,0.78648,0.78659,0.78639,0.78648,385600002.0
2008-04-27 23:44:00,0.78657,0.78667,0.7865,0.7866,161200001.0
2008-04-27 23:45:00,0.7867,0.7867,0.7865,0.7865,24000000.0
2008-04-27 23:46:00,0.7866,0.7866,0.7866,0.7866,12000000.0
2008-04-27 23:47:00,0.78645,0.7867,0.78645,0.7867,13600000.0
2008-04-27 23:48:00,0.78668,0.7867,0.78653,0.78653,229900004.0
2008-04-27 23:49:00,0.78657,0.78662,0.78649,0.78661,556600011.0
2008-04-27 23:50:00,0.7867,0.7867,0.7867,0.7867,12800000.0
2008-04-27 23:51:00,0.78675,0.78675,0.78675,0.78675,300000.0
2008-04-27 23:52:00,0.7868,0.7868,0.7868,0.7868,900000.0
2008-04-27 23:53:00,0.7868,0.7868,0.78675,0.78675,600000.0
2008-04-27 23:54:00,0.78675,0.78675,0.78675,0.78675,300000.0
2008-04-27 23:55:00,0.7868,0.7868,0.78675,0.78675,600000.0
2008-04-27 23:56:00,0.7867,0.7867,0.7867,0.7867,74700000.0
2008-04-27 23:57:00,0.7867,0.7868,0.78665,0.78675,2100000.0
2008-04-27 23:58:00,0.7867,0.7867,0.7866,0.7867,66400000.0
2008-04-27 23:59:00,0.7867,0.7867,0.7867,0.7867,29600000.0
2008-04-28 00:00:00,0.7868,0.7868,0.7868,0.7868,800000.0
2008-04-28 00:01:00,0.7868,0.7868,0.7868,0.7868,1600000.0
2008-04-28 00:02:00,0.78679,0.78679,0.78662,0.78662,150800000.0
2008-04-28 00:03:00,0.78661,0.78677,0.78661,0.78673,259700000.0
2008-04-28 00:04:00,0.7868,0.7868,0.7868,0.7868,2400000.0
2008-04-28 00:05:00,0.7868,0.7869,0.7868,0.7869,42600000.0
2008-04-28 00:06:00,0.7868,0.7869,0.7868,0.7868,336400000.0
2008-04-28 00:07:00,0.7868,0.78685,0.7868,0.78685,67600000.0
2008-04-28 00:08:00,0.78685,0.7869,0.7868,0.78685,208200000.0
2008-04-28 00:09:00,0.78685,0.7869,0.78685,0.7869,122000000.0
2008-04-28 00:10:00,0.7869,0.7869,0.7868,0.7868,137600000.0
2008-04-28 00:11:00,0.7868,0.7868,0.7868,0.7868,71800000.0
2008-04-28 00:12:00,0.7868,0.78695,0.7868,0.7868,10600000.0
2008-04-28 00:13:00,0.7868,0.7868,0.7868,0.7868,11100000.0
2008-04-28 00:14:00,0.7868,0.7868,0.7868,0.7868,6000000.0
2008-04-28 00:15:00,0.7868,0.7868,0.7868,0.7868,42800000.0
2008-04-28 00:16:00,0.78685,0.7869,0.78685,0.7869,15200000.0
2008-04-28 00:17:00,0.7869,0.7869,0.7868,0.7868,77000000.0
2008-04-28 00:18:00,0.7868,0.78685,0.7868,0.7868,97400000.0
2008-04-28 00:19:00,0.7868,0.7868,0.7868,0.7868,3600000.0
2008-04-28 00:20:00,0.7868,0.787,0.7868,0.787,138000002.0
2008-04-28 00:21:00,0.787,0.787,0.787,0.787,31600000.0
2008-04-28 00:22:00,0.787,0.787,0.787,0.787,7200000.0
2008-04-28 00:23:00,0.787,0.787,0.787,0.787,7200000.0
2008-04-28 00:24:00,0.787,0.787,0.787,0.787,7200000.0
2008-04-28 00:25:00,0.787,0.787,0.787,0.787,35200000.0
2008-04-28 00:26:00,0.787,0.787,0.787,0.787,7200000.0
2008-04-28 00:27:00,0.787,0.787,0.787,0.787,49600000.0
2008-04-28 00:28:00,0.7869,0.78692,0.78686,0.7869,1900000.0
2008-04-28 00:29:00,0.787,0.787,0.7867,0.7868,151100000.0
2008-04-28 00:30:00,0.7868,0.78695,0.7868,0.7868,54600000.0
2008-04-28 00:31:00,0.7868,0.7869,0.78675,0.7868,92800000.0
2008-04-28 00:32:00,0.7868,0.7868,0.7868,0.7868,105400000.0
2008-04-28 00:33:00,0.7868,0.78695,0.7868,0.7868,350800000.0
2008-04-28 00:34:00,0.7868,0.7869,0.78675,0.7869,191000000.0
2008-04-28 00:35:00,0.7869,0.7869,0.78675,0.7868,213600000.0
2008-04-28 00:36:00,0.7868,0.7868,0.78675,0.7868,12900000.0
2008-04-28 00:37:00,0.7868,0.7868,0.7866,0.78665,335800000.0
2008-04-28 00:38:00,0.7866,0.78665,0.7866,0.78665,295500000.0
2008-04-28 00:39:00,0.78665,0.78665,0.7866,0.78665,13400000.0
2008-04-28 00:40:00,0.7866,0.78665,0.7865,0.78655,113100000.0
2008-04-28 00:41:00,0.7866,0.7867,0.78655,0.78665,50900000.0
2008-04-28 00:42:00,0.7866,0.7866,0.7866,0.7866,10400000.0
2008-04-28 00:43:00,0.7867,0.7867,0.78655,0.7866,14600000.0
2008-04-28 00:44:00,0.7866,0.7866,0.78655,0.7866,6300000.0
2008-04-28 00:45:00,0.7867,0.7867,0.78655,0.7866,63000000.0
2008-04-28 00:46:00,0.7866,0.7866,0.7866,0.7866,7400000.0
2008-04-28 00:47:00,0.7866,0.78665,0.7866,0.7866,5800000.0
2008-04-28 00:48:00,0.78665,0.7867,0.78665,0.7867,17300000.0
2008-04-28 00:49:00,0.7867,0.7867,0.7867,0.7867,20400000.0
2008-04-28 00:50:00,0.7867,0.7867,0.7865,0.78665,77800000.0
2008-04-28 00:51:00,0.7867,0.7867,0.7866,0.7866,115900000.0
2008-04-28 00:52:00,0.7866,0.7867,0.7866,0.7866,76800000.0
2008-04-28 00:53:00,0.7866,0.7866,0.78625,0.7865,117800000.0
2008-04-28 00:54:00,0.7865,0.7866,0.7865,0.7866,90000000.0
2008-04-28 00:55:00,0.7866,0.7866,0.7865,0.7865,118200000.0
2008-04-28 00:56:00,0.7865,0.78665,0.7865,0.7866,301500000.0
2008-04-28 00:57:00,0.7866,0.78665,0.7866,0.78665,210600000.0
2008-04-28 00:58:00,0.78665,0.78675,0.7866,0.78675,104700000.0
2008-04-28 00:59:00,0.78675,0.7869,0.78675,0.7869,23100000.0
2008-04-28 01:00:00,0.7869,0.7869,0.7868,0.78685,162099998.0
2008-04-28 01:01:00,0.7869,0.7871,0.78685,0.787,329299998.0
2008-04-28 01:02:00,0.78695,0.78705,0.78685,0.787,315800000.0
2008-04-28 01:03:00,0.78705,0.78705,0.787,0.787,171600000.0
2008-04-28 01:04:00,0.787,0.78705,0.787,0.787,192200000.0
2008-04-28 01:05:00,0.787,0.78705,0.787,0.78705,33500000.0
2008-04-28 01:06:00,0.787,0.7871,0.787,0.787,205500000.0
2008-04-28 01:07:00,0.787,0.7871,0.787,0.7871,117000000.0
2008-04-28 01:08:00,0.78694,0.787,0.7868,0.7869,121900000.0
2008-04-28 01:09:00,0.78687,0.78695,0.78683,0.78695,375499999.0
2008-04-28 01:10:00,0.78693,0.78695,0.7867,0.7868,123800000.0
2008-04-28 01:11:00,0.78689,0.78697,0.78682,0.78697,315799999.0
2008-04-28 01:12:00,0.7871,0.7871,0.787,0.787,100800000.0
2008-04-28 01:13:00,0.78705,0.78705,0.787,0.787,65700000.0
2008-04-28 01:14:00,0.78705,0.7872,0.787,0.7871,235100000.0
2008-04-28 01:15:00,0.7871,0.7872,0.787,0.7872,229400000.0
2008-04-28 01:16:00,0.7872,0.7872,0.7872,0.7872,239600000.0
2008-04-28 01:17:00,0.7872,0.7873,0.7872,0.7873,68200000.0
2008-04-28 01:18:00,0.7873,0.7873,0.787,0.7872,166300000.0
2008-04-28 01:19:00,0.7872,0.7872,0.787,0.787,149200000.0
2008-04-28 01:20:00,0.78705,0.78705,0.787,0.78705,36200000.0
2008-04-28 01:21:00,0.787,0.7871,0.787,0.7871,119300000.0
2008-04-28 01:22:00,0.7871,0.7871,0.7871,0.7871,79900000.0
2008-04-28 01:23:00,0.7871,0.7871,0.7871,0.7871,74600000.0
2008-04-28 01:24:00,0.7871,0.7871,0.7871,0.7871,46100000.0
2008-04-28 01:25:00,0.7871,0.7871,0.787,0.7871,210000001.0
2008-04-28 01:26:00,0.7871,0.7871,0.787,0.78705,153700000.0
2008-04-28 01:27:00,0.787,0.7871,0.787,0.7871,371600000.0
2008-04-28 01:28:00,0.7871,0.7871,0.787,0.7871,402500000.0
2008-04-28 01:29:00,0.7871,0.7872,0.787,0.787,293099995.0
2008-04-28 01:30:00,0.78705,0.7872,0.787,0.7872,728799988.0
2008-04-28 01:31:00,0.7872,0.7873,0.7872,0.7872,1256600000.0
2008-04-28 01:32:00,0.7872,0.7872,0.7872,0.7872,444700013.0
2008-04-28 01:33:00,0.7872,0.7872,0.7871,0.7871,75000000.0
2008-04-28 01:34:00,0.7872,0.7872,0.7872,0.7872,29500000.0
2008-04-28 01:35:00,0.7872,0.7872,0.7872,0.7872,31800000.0
2008-04-28 01:36:00,0.7872,0.7872,0.7872,0.7872,43700000.0
2008-04-28 01:37:00,0.7872,0.7873,0.7872,0.7873,49800000.0
2008-04-28 01:38:00,0.7873,0.7876,0.7873,0.7875,136700000.0
2008-04-28 01:39:00,0.7875,0.7876,0.7875,0.7876,101500000.0
2008-04-28 01:40:00,0.7876,0.7877,0.7874,0.7875,232500000.0
2008-04-28 01:41:00,0.7876,0.7876,0.7875,0.7875,140900000.0
2008-04-28 01:42:00,0.7875,0.7876,0.7873,0.7875,83000000.0
2008-04-28 01:43:00,0.7875,0.7875,0.7874,0.7875,10400000.0
2008-04-28 01:44:00,0.7875,0.7875,0.78725,0.78725,88000000.0
2008-04-28 01:45:00,0.7873,0.7874,0.7873,0.7873,7900000.0
2008-04-28 01:46:00,0.7872,0.7873,0.7871,0.7873,180500000.0
2008-04-28 01:47:00,0.7872,0.7874,0.7871,0.7872,511000000.0
2008-04-28 01:48:00,0.7872,0.7873,0.78705,0.7871,253700000.0
2008-04-28 01:49:00,0.7871,0.7871,0.7871,0.7871,106300000.0
2008-04-28 01:50:00,0.78728,0.78728,0.78711,0.78723,71700000.0
2008-04-28 01:51:00,0.7872,0.7872,0.7871,0.7872,258200000.0
2008-04-28 01:52:00,0.7872,0.7872,0.7872,0.7872,230700000.0
2008-04-28 01:53:00,0.7872,0.7873,0.7872,0.7873,97200000.0
2008-04-28 01:54:00,0.7873,0.7873,0.7873,0.7873,208600000.0
2008-04-28 01:55:00,0.7873,0.7875,0.7873,0.7875,116400000.0
2008-04-28 01:56:00,0.78745,0.7875,0.7874,0.7874,57100000.0
2008-04-28 01:57:00,0.7874,0.7874,0.7873,0.7874,45599999.0
2008-04-28 01:58:00,0.7874,0.7874,0.7873,0.7874,186499994.0
2008-04-28 01:59:00,0.7874,0.7874,0.7874,0.7874,10600000.0
2008-04-28 02:00:00,0.7874,0.7875,0.7874,0.7875,39400000.0
2008-04-28 02:01:00,0.7875,0.78755,0.7875,0.78755,53700000.0
2008-04-28 02:02:00,0.7876,0.78765,0.7876,0.7876,3100000.0
2008-04-28 02:03:00,0.7876,0.7876,0.7876,0.7876,4800000.0
2008-04-28 02:04:00,0.7876,0.7876,0.7876,0.7876,1800000.0
2008-04-28 02:05:00,0.7876,0.7876,0.7876,0.7876,13800000.0
2008-04-28 02:06:00,0.7876,0.7876,0.7876,0.7876,4200000.0
2008-04-28 02:07:00,0.7876,0.7876,0.7876,0.7876,22400000.0
2008-04-28 02:08:00,0.7876,0.78765,0.7876,0.78765,8700000.0
2008-04-28 02:09:00,0.7876,0.78765,0.7876,0.78765,59600000.0
2008-04-28 02:10:00,0.78765,0.7877,0.78765,0.7877,13600000.0
2008-04-28 02:11:00,0.7877,0.7877,0.7877,0.7877,6000000.0
2008-04-28 02:12:00,0.7877,0.7877,0.7876,0.7877,35400001.0
2008-04-28 02:13:00,0.7877,0.7877,0.7876,0.78765,170000000.0
2008-04-28 02:14:00,0.78765,0.78765,0.78765,0.78765,13000000.0
2008-04-28 02:15:00,0.78765,0.78765,0.78765,0.78765,1400000.0
2008-04-28 02:16:00,0.78765,0.78765,0.78765,0.78765,2800000.0
2008-04-28 02:17:00,0.78765,0.78765,0.78765,0.78765,7200000.0
2008-04-28 02:18:00,0.78765,0.7877,0.78765,0.7877,12200000.0
2008-04-28 02:19:00,0.7877,0.7877,0.7877,0.7877,12900000.0
2008-04-28 02:20:00,0.7877,0.78775,0.7877,0.78775,17300000.0
2008-04-28 02:21:00,0.78775,0.78775,0.78775,0.78775,10200000.0
2008-04-28 02:22:00,0.78775,0.78775,0.7876,0.7876,84299996.0
2008-04-28 02:23:00,0.7876,0.78765,0.7876,0.78765,17399999.0
2008-04-28 02:24:00,0.7876,0.7877,0.7876,0.7876,102299995.0
2008-04-28 02:25:00,0.7876,0.78765,0.7876,0.7876,30000000.0
2008-04-28 02:26:00,0.7876,0.78765,0.7876,0.7876,34700000.0
2008-04-28 02:27:00,0.7876,0.78765,0.7876,0.7876,107899995.0
2008-04-28 02:28:00,0.7877,0.7877,0.7876,0.7876,123799996.0
2008-04-28 02:29:00,0.7876,0.7876,0.7876,0.7876,75399999.0
2008-04-28 02:30:00,0.7876,0.7876,0.7875,0.7875,125600004.0
2008-04-28 02:31:00,0.7875,0.7876,0.7875,0.7876,71000000.0
2008-04-28 02:32:00,0.7876,0.7876,0.7876,0.7876,143099997.0
2008-04-28 02:33:00,0.7876,0.78765,0.7876,0.7876,151099998.0
2008-04-28 02:34:00,0.78744,0.7875,0.78737,0.78737,280500000.0
2008-04-28 02:35:00,0.7876,0.7876,0.7876,0.7876,109799999.0
2008-04-28 02:36:00,0.7876,0.7876,0.7876,0.7876,69199996.0
2008-04-28 02:37:00,0.7876,0.7876,0.7876,0.7876,87399998.0
2008-04-28 02:38:00,0.7876,0.7876,0.7876,0.7876,86499995.0
2008-04-28 02:39:00,0.7876,0.7876,0.7876,0.7876,51899997.0
2008-04-28 02:40:00,0.7876,0.7876,0.7876,0.7876,51700001.0
2008-04-28 02:41:00,0.7876,0.7876,0.7876,0.7876,108700000.0
2008-04-28 02:42:00,0.7876,0.7876,0.7876,0.7876,25300000.0
2008-04-28 02:43:00,0.7876,0.78765,0.7876,0.78765,144700000.0
2008-04-28 02:44:00,0.78765,0.7877,0.78765,0.7877,15000000.0
2008-04-28 02:45:00,0.78775,0.7878,0.78775,0.7878,1000000.0
2008-04-28 02:46:00,0.78775,0.7879,0.78775,0.78785,75700000.0
2008-04-28 02:47:00,0.78785,0.7879,0.78785,0.7879,8100000.0
2008-04-28 02:48:00,0.7879,0.788,0.78785,0.7879,173800000.0
2008-04-28 02:49:00,0.7879,0.7879,0.7878,0.7879,154500000.0
2008-04-28 02:50:00,0.7879,0.7881,0.7879,0.78805,472799997.0
2008-04-28 02:51:00,0.7881,0.7882,0.7881,0.7882,123400000.0
2008-04-28 02:52:00,0.7882,0.7882,0.78795,0.788,40599999.0
2008-04-28 02:53:00,0.78805,0.7881,0.78805,0.7881,2900000.0
2008-04-28 02:54:00,0.7881,0.78825,0.788,0.788,79450000.0
2008-04-28 02:55:00,0.788,0.788,0.7878,0.7879,409000001.0
2008-04-28 02:56:00,0.7878,0.788,0.7878,0.7879,502099996.0
2008-04-28 02:57:00,0.7879,0.7881,0.7879,0.7881,103100000.0
2008-04-28 02:58:00,0.7881,0.7881,0.788,0.788,120199998.0
2008-04-28 02:59:00,0.788,0.7882,0.788,0.7881,241200000.0
2008-04-28 03:00:00,0.7881,0.7882,0.78805,0.7882,136700000.0
2008-04-28 03:01:00,0.7882,0.7882,0.7882,0.7882,5300000.0
2008-04-28 03:02:00,0.7882,0.7882,0.7881,0.78815,69200000.0
2008-04-28 03:03:00,0.78815,0.7883,0.78815,0.7883,42100000.0
2008-04-28 03:04:00,0.7883,0.78835,0.7882,0.7883,98200001.0
2008-04-28 03:05:00,0.7883,0.7883,0.78825,0.7883,29200000.0
2008-04-28 03:06:00,0.7883,0.7883,0.7883,0.7883,4300000.0
2008-04-28 03:07:00,0.7883,0.7883,0.7883,0.7883,900000.0
2008-04-28 03:08:00,0.7883,0.78835,0.7883,0.78835,3300000.0
2008-04-28 03:09:00,0.78835,0.7886,0.78835,0.78855,276699999.0
2008-04-28 03:10:00,0.78855,0.7886,0.78855,0.78855,13200000.0
2008-04-28 03:11:00,0.78855,0.78855,0.78855,0.78855,3000000.0
2008-04-28 03:12:00,0.78855,0.7886,0.78855,0.7886,6300000.0
2008-04-28 03:13:00,0.7886,0.7886,0.78855,0.7886,3000000.0
2008-04-28 03:14:00,0.7886,0.7886,0.7886,0.7886,900000.0
2008-04-28 03:15:00,0.7886,0.7886,0.7885,0.78855,6600000.0
2008-04-28 03:16:00,0.78855,0.7887,0.78855,0.7887,17100000.0
2008-04-28 03:17:00,0.7887,0.78875,0.7887,0.78875,3900000.0
2008-04-28 03:18:00,0.7888,0.7888,0.78875,0.78875,600000.0
2008-04-28 03:19:00,0.78847,0.78847,0.78818,0.78843,520700003.0
2008-04-28 03:20:00,0.78852,0.78852,0.78844,0.7885,301200001.0
2008-04-28 03:21:00,0.78875,0.78885,0.78875,0.78885,4300000.0
2008-04-28 03:22:00,0.78885,0.7889,0.7888,0.78885,12100000.0
2008-04-28 03:23:00,0.78885,0.7889,0.78885,0.7889,10400000.0
2008-04-28 03:24:00,0.7889,0.7889,0.7889,0.7889,3600000.0
2008-04-28 03:25:00,0.7888,0.7888,0.7885,0.7886,367899999.0
2008-04-28 03:26:00,0.7886,0.7886,0.78855,0.78855,17900000.0
2008-04-28 03:27:00,0.78855,0.78855,0.78855,0.78855,6600000.0
2008-04-28 03:28:00,0.78855,0.7886,0.78855,0.7886,5100000.0
2008-04-28 03:29:00,0.7886,0.7886,0.7886,0.7886,1500000.0
2008-04-28 03:30:00,0.7886,0.7886,0.7886,0.7886,1400000.0
2008-04-28 03:31:00,0.7886,0.7886,0.7886,0.7886,1200000.0
2008-04-28 03:32:00,0.7886,0.7886,0.7886,0.7886,1800000.0
2008-04-28 03:33:00,0.7886,0.7886,0.7886,0.7886,900000.0
2008-04-28 03:34:00,0.78841,0.7885,0.7884,0.7884,71200000.0
2008-04-28 03:35:00,0.7886,0.7886,0.7886,0.7886,900000.0
2008-04-28 03:36:00,0.7886,0.7886,0.78825,0.78825,191100000.0
2008-04-28 03:37:00,0.78825,0.78835,0.7882,0.7882,214599998.0
2008-04-28 03:38:00,0.7882,0.7883,0.7882,0.7882,394699989.0
2008-04-28 03:39:00,0.7882,0.7882,0.7882,0.7882,198799994.0
2008-04-28 03:40:00,0.7882,0.7882,0.7882,0.7882,125899997.0
2008-04-28 03:41:00,0.7882,0.7882,0.7882,0.7882,187599997.0
2008-04-28 03:42:00,0.7882,0.7882,0.7882,0.7882,36100000.0
2008-04-28 03:43:00,0.7882,0.7882,0.7882,0.7882,195099999.0
2008-04-28 03:44:00,0.7882,0.7882,0.78785,0.788,182900002.0
2008-04-28 03:45:00,0.788,0.788,0.7879,0.78795,20900000.0
2008-04-28 03:46:00,0.7879,0.788,0.78775,0.78785,419799999.0
2008-04-28 03:47:00,0.78795,0.7881,0.78785,0.78785,360300000.0
2008-04-28 03:48:00,0.78785,0.788,0.7878,0.7879,691099995.0
2008-04-28 03:49:00,0.7879,0.788,0.7879,0.788,45600000.0
2008-04-28 03:50:00,0.788,0.788,0.7874,0.7875,1565599991.0
2008-04-28 03:51:00,0.7875,0.7878,0.7875,0.7877,259799996.0
2008-04-28 03:52:00,0.7877,0.7879,0.7877,0.78785,315700002.0
2008-04-28 03:53:00,0.78785,0.78825,0.78785,0.788,378600000.0
2008-04-28 03:54:00,0.788,0.7881,0.7879,0.788,380499999.0
2008-04-28 03:55:00,0.788,0.78825,0.788,0.78825,196700000.0
2008-04-28 03:56:00,0.78825,0.7884,0.7881,0.78815,148200000.0
2008-04-28 03:57:00,0.78815,0.78815,0.7881,0.7881,137100000.0
2008-04-28 03:58:00,0.78805,0.7881,0.7879,0.7881,514399997.0
2008-04-28 03:59:00,0.788,0.7881,0.788,0.7881,324300000.0
2008-04-28 04:00:00,0.7881,0.7882,0.7877,0.788,621400004.0
2008-04-28 04:01:00,0.78795,0.78795,0.7879,0.7879,400200001.0
2008-04-28 04:02:00,0.7879,0.788,0.78785,0.78785,213200000.0
2008-04-28 04:03:00,0.78785,0.7879,0.7878,0.7878,43900000.0
2008-04-28 04:04:00,0.7878,0.7878,0.78765,0.7877,111700001.0
2008-04-28 04:05:00,0.78775,0.7878,0.7876,0.7876,303000004.0
2008-04-28 04:06:00,0.7876,0.7877,0.7876,0.7877,37300000.0
2008-04-28 04:07:00,0.7876,0.7877,0.78755,0.78755,100700000.0
2008-04-28 04:08:00,0.7876,0.7877,0.7875,0.78755,23799999.0
2008-04-28 04:09:00,0.7877,0.7878,0.78755,0.7876,276100000.0
2008-04-28 04:10:00,0.7876,0.78765,0.7876,0.7876,591900011.0
2008-04-28 04:11:00,0.7876,0.7876,0.7876,0.7876,230800002.0
2008-04-28 04:12:00,0.7876,0.78765,0.7876,0.78765,115900000.0
2008-04-28 04:13:00,0.78765,0.7878,0.7876,0.7878,477099994.0
2008-04-28 04:14:00,0.78775,0.7878,0.7877,0.78775,74900000.0
2008-04-28 04:15:00,0.78763,0.78768,0.78756,0.78757,116600000.0
2008-04-28 04:16:00,0.78775,0.7879,0.78775,0.78785,199400000.0
2008-04-28 04:17:00,0.78785,0.7879,0.7877,0.7879,628900000.0
2008-04-28 04:18:00,0.7879,0.7879,0.7877,0.78785,480700000.0
2008-04-28 04:19:00,0.7879,0.7879,0.7878,0.7878,199100004.0
2008-04-28 04:20:00,0.7878,0.7879,0.7877,0.78775,648199999.0
2008-04-28 04:21:00,0.78775,0.7878,0.7877,0.7877,102800003.0
2008-04-28 04:22:00,0.7877,0.78785,0.7877,0.7878,367699998.0
2008-04-28 04:23:00,0.78785,0.7879,0.78775,0.78785,231000000.0
2008-04-28 04:24:00,0.7879,0.788,0.78785,0.78795,112000001.0
2008-04-28 04:25:00,0.788,0.788,0.7878,0.7879,321700000.0
2008-04-28 04:26:00,0.7879,0.7879,0.7877,0.78775,281000007.0
2008-04-28 04:27:00,0.78775,0.7879,0.78775,0.7878,185499998.0
2008-04-28 04:28:00,0.7878,0.7879,0.7878,0.7879,254299999.0
2008-04-28 04:29:00,0.7879,0.7879,0.7879,0.7879,9600000.0
2008-04-28 04:30:00,0.7879,0.7879,0.7879,0.7879,22000000.0
2008-04-28 04:31:00,0.7879,0.7879,0.7879,0.7879,15000000.0
2008-04-28 04:32:00,0.7879,0.7879,0.7879,0.7879,2600000.0
2008-04-28 04:33:00,0.7879,0.7879,0.7879,0.7879,24000000.0
2008-04-28 04:34:00,0.7879,0.7879,0.7879,0.7879,2400000.0
2008-04-28 04:35:00,0.7879,0.7879,0.7879,0.7879,4800000.0
2008-04-28 04:36:00,0.7879,0.7879,0.7879,0.7879,28800000.0
2008-04-28 04:37:00,0.7879,0.7879,0.78785,0.7879,148800000.0
2008-04-28 04:38:00,0.78785,0.7879,0.7878,0.7879,711000000.0
2008-04-28 04:39:00,0.7879,0.7879,0.7879,0.7879,156800000.0
2008-04-28 04:40:00,0.7879,0.78805,0.7879,0.788,312399997.0
2008-04-28 04:41:00,0.788,0.788,0.7878,0.7879,84500000.0
2008-04-28 04:42:00,0.7879,0.7879,0.7878,0.7879,34800000.0
2008-04-28 04:43:00,0.7878,0.7878,0.7877,0.7877,250300000.0
2008-04-28 04:44:00,0.7877,0.7879,0.7877,0.7879,576400000.0
2008-04-28 04:45:00,0.7879,0.7879,0.7878,0.7878,209400000.0
2008-04-28 04:46:00,0.7878,0.7878,0.7878,0.7878,318300000.0
2008-04-28 04:47:00,0.7878,0.7879,0.7878,0.78785,399400000.0
2008-04-28 04:48:00,0.78785,0.7879,0.7878,0.7879,132200000.0
2008-04-28 04:49:00,0.7879,0.7879,0.7877,0.78775,266300000.0
2008-04-28 04:50:00,0.7878,0.7879,0.78775,0.78775,349200000.0
2008-04-28 04:51:00,0.7878,0.7878,0.78775,0.7878,111500000.0
2008-04-28 04:52:00,0.7878,0.7879,0.7878,0.7879,231600000.0
2008-04-28 04:53:00,0.78795,0.78795,0.7879,0.7879,160600000.0
2008-04-28 04:54:00,0.7879,0.788,0.7879,0.788,110000000.0
2008-04-28 04:55:00,0.788,0.788,0.788,0.788,198100000.0
2008-04-28 04:56:00,0.788,0.788,0.7879,0.788,113500000.0
2008-04-28 04:57:00,0.788,0.788,0.7879,0.7879,82399997.0
2008-04-28 04:58:00,0.78788,0.78794,0.78779,0.78785,80900000.0
2008-04-28 04:59:00,0.7879,0.7879,0.7879,0.7879,53600000.0
2008-04-28 05:00:00,0.7879,0.78795,0.7879,0.78795,53200000.0
2008-04-28 05:01:00,0.78795,0.788,0.7879,0.788,42500001.0
2008-04-28 05:02:00,0.788,0.7881,0.788,0.7881,17800000.0
2008-04-28 05:03:00,0.7881,0.7881,0.78795,0.78805,54900000.0
2008-04-28 05:04:00,0.78805,0.7882,0.78805,0.7882,238200000.0
2008-04-28 05:05:00,0.7882,0.7882,0.78805,0.7882,315200000.0
2008-04-28 05:06:00,0.7882,0.7882,0.78815,0.78815,259200000.0
2008-04-28 05:07:00,0.78815,0.7883,0.78815,0.7882,141700000.0
2008-04-28 05:08:00,0.7882,0.78825,0.7882,0.7882,111000000.0
2008-04-28 05:09:00,0.7883,0.7884,0.7882,0.78825,756999999.0
2008-04-28 05:10:00,0.78825,0.78825,0.7882,0.7882,75600000.0
2008-04-28 05:11:00,0.7882,0.7883,0.7882,0.7883,346100000.0
2008-04-28 05:12:00,0.7883,0.7883,0.78825,0.78825,5000000.0
2008-04-28 05:13:00,0.7883,0.7883,0.7882,0.7882,127600000.0
2008-04-28 05:14:00,0.7882,0.7885,0.7881,0.7885,400299998.0
2008-04-28 05:15:00,0.7885,0.7885,0.7883,0.7884,367100001.0
2008-04-28 05:16:00,0.7884,0.7884,0.7883,0.7884,251000007.0
2008-04-28 05:17:00,0.7884,0.7885,0.7883,0.78845,116000000.0
2008-04-28 05:18:00,0.7885,0.78855,0.78835,0.78835,24200000.0
2008-04-28 05:19:00,0.78835,0.7884,0.7882,0.78835,74000000.0
2008-04-28 05:20:00,0.78835,0.7884,0.78825,0.78825,581299999.0
2008-04-28 05:21:00,0.78825,0.7884,0.7882,0.7882,328500001.0
2008-04-28 05:22:00,0.7882,0.78825,0.7881,0.7882,726200000.0
2008-04-28 05:23:00,0.7882,0.7884,0.7882,0.7884,457600000.0
2008-04-28 05:24:00,0.7883,0.7884,0.7882,0.7882,467099994.0
2008-04-28 05:25:00,0.78813,0.78819,0.78812,0.78819,4800000.0
2008-04-28 05:26:00,0.7882,0.7882,0.78805,0.78805,149900001.0
2008-04-28 05:27:00,0.78805,0.7881,0.788,0.7881,186699994.0
2008-04-28 05:28:00,0.7881,0.7881,0.788,0.7881,198999994.0
2008-04-28 05:29:00,0.7881,0.7882,0.7881,0.7882,86900000.0
2008-04-28 05:30:00,0.7882,0.7884,0.7881,0.7882,477100000.0
2008-04-28 05:31:00,0.7882,0.7883,0.78815,0.7882,78000000.0
2008-04-28 05:32:00,0.7882,0.7883,0.7882,0.7882,194000001.0
2008-04-28 05:33:00,0.7882,0.78825,0.7882,0.7882,25100000.0
2008-04-28 05:34:00,0.7882,0.7883,0.78815,0.7883,155400000.0
2008-04-28 05:35:00,0.7884,0.7884,0.78815,0.7882,202400000.0
2008-04-28 05:36:00,0.78815,0.78825,0.7881,0.7881,31400000.0
2008-04-28 05:37:00,0.7882,0.7883,0.7882,0.7883,150099999.0
2008-04-28 05:38:00,0.7883,0.7883,0.7882,0.7883,108900000.0
2008-04-28 05:39:00,0.7883,0.7883,0.7883,0.7883,49900000.0
2008-04-28 05:40:00,0.7883,0.7883,0.7883,0.7883,79600000.0
2008-04-28 05:41:00,0.7883,0.7884,0.7883,0.78835,78400000.0
2008-04-28 05:42:00,0.7883,0.7883,0.788,0.7881,278800000.0
2008-04-28 05:43:00,0.7881,0.7882,0.78795,0.7881,523399999.0
2008-04-28 05:44:00,0.7881,0.7881,0.788,0.788,285000000.0
2008-04-28 05:45:00,0.788,0.78815,0.788,0.7881,235700000.0
2008-04-28 05:46:00,0.78805,0.7881,0.78805,0.7881,2000000.0
2008-04-28 05:47:00,0.788,0.7881,0.788,0.78805,333200001.0
2008-04-28 05:48:00,0.78805,0.78805,0.788,0.788,88800000.0
2008-04-28 05:49:00,0.7881,0.7882,0.7881,0.78815,14600000.0
2008-04-28 05:50:00,0.78815,0.78825,0.78815,0.78825,4000000.0
2008-04-28 05:51:00,0.78825,0.78835,0.78825,0.78835,5700000.0
2008-04-28 05:52:00,0.78822,0.78832,0.78814,0.78832,14300000.0
2008-04-28 05:53:00,0.78835,0.78835,0.78835,0.78835,1600000.0
2008-04-28 05:54:00,0.78835,0.78835,0.78835,0.78835,1100000.0
2008-04-28 05:55:00,0.78835,0.78835,0.78835,0.78835,400000.0
2008-04-28 05:56:00,0.78835,0.78835,0.78835,0.78835,800000.0
2008-04-28 05:57:00,0.78835,0.78835,0.78835,0.78835,600000.0
2008-04-28 05:58:00,0.78835,0.78835,0.7881,0.7881,53099997.0
2008-04-28 05:59:00,0.7881,0.7882,0.7881,0.7882,120200000.0
2008-04-28 06:00:00,0.78815,0.7882,0.7881,0.7881,125300001.0
2008-04-28 06:01:00,0.7881,0.7882,0.7881,0.7882,95799999.0
2008-04-28 06:02:00,0.78815,0.78815,0.7881,0.7881,27500000.0
2008-04-28 06:03:00,0.7881,0.7882,0.7881,0.7881,84300000.0
2008-04-28 06:04:00,0.7881,0.7881,0.7881,0.7881,33300000.0
2008-04-28 06:05:00,0.7881,0.78815,0.7881,0.78815,54800000.0
2008-04-28 06:06:00,0.7881,0.7881,0.7881,0.7881,68000000.0
2008-04-28 06:07:00,0.7881,0.78845,0.7881,0.78845,46100000.0
2008-04-28 06:08:00,0.78845,0.78845,0.7882,0.7883,11200000.0
2008-04-28 06:09:00,0.7883,0.7884,0.7882,0.7884,57500000.0
2008-04-28 06:10:00,0.7884,0.7885,0.7884,0.7885,4800000.0
2008-04-28 06:11:00,0.7885,0.7885,0.7884,0.7884,21000000.0
2008-04-28 06:12:00,0.7884,0.7884,0.7884,0.7884,600000.0
2008-04-28 06:13:00,0.7884,0.7885,0.7884,0.7885,9000000.0
2008-04-28 06:14:00,0.7885,0.7885,0.7885,0.7885,21200000.0
2008-04-28 06:15:00,0.7885,0.7885,0.7885,0.7885,37700000.0
2008-04-28 06:16:00,0.7885,0.78855,0.7885,0.7885,56600000.0
2008-04-28 06:17:00,0.78855,0.7888,0.78845,0.7885,72600000.0
2008-04-28 06:18:00,0.7885,0.7887,0.7885,0.78865,128700000.0
2008-04-28 06:19:00,0.7887,0.7887,0.7884,0.7885,149300000.0
2008-04-28 06:20:00,0.7884,0.7886,0.7884,0.7886,20100000.0
2008-04-28 06:21:00,0.78855,0.78855,0.7884,0.7884,144000000.0
2008-04-28 06:22:00,0.7885,0.7886,0.7884,0.7886,51400000.0
2008-04-28 06:23:00,0.78855,0.7887,0.7885,0.7886,26500000.0
2008-04-28 06:24:00,0.78865,0.7888,0.78865,0.7887,18000000.0
2008-04-28 06:25:00,0.78875,0.7888,0.7887,0.7888,12300000.0
2008-04-28 06:26:00,0.78875,0.78875,0.7887,0.78875,5200000.0
2008-04-28 06:27:00,0.7887,0.7887,0.7887,0.7887,300000.0
2008-04-28 06:28:00,0.7887,0.7887,0.78854,0.78862,12000000.0
2008-04-28 06:29:00,0.78865,0.7887,0.7886,0.78865,24900000.0
2008-04-28 06:30:00,0.7886,0.7886,0.7886,0.7886,28800000.0
2008-04-28 06:31:00,0.78865,0.7887,0.78865,0.7887,20100000.0
2008-04-28 06:32:00,0.7887,0.78875,0.7887,0.7887,66300000.0
2008-04-28 06:33:00,0.7887,0.7887,0.7887,0.7887,16800000.0
2008-04-28 06:34:00,0.78875,0.7888,0.78875,0.7888,8400000.0
2008-04-28 06:35:00,0.7888,0.7888,0.7888,0.7888,24900000.0
2008-04-28 06:36:00,0.78871,0.78876,0.78863,0.78863,69900000.0
2008-04-28 06:37:00,0.7888,0.7888,0.7888,0.7888,97500000.0
2008-04-28 06:38:00,0.7888,0.7888,0.78875,0.78875,114700000.0
2008-04-28 06:39:00,0.78875,0.7888,0.78875,0.7888,8400000.0
2008-04-28 06:40:00,0.7888,0.78885,0.7888,0.7888,5400000.0
2008-04-28 06:41:00,0.7888,0.7888,0.7888,0.7888,9800000.0
2008-04-28 06:42:00,0.78875,0.7888,0.7887,0.7887,27700000.0
2008-04-28 06:43:00,0.7887,0.78875,0.7887,0.78875,8400000.0
2008-04-28 06:44:00,0.78875,0.78875,0.7887,0.78875,7700000.0
2008-04-28 06:45:00,0.78875,0.78875,0.7887,0.7887,50600000.0
2008-04-28 06:46:00,0.7887,0.78875,0.7887,0.7887,13900000.0
2008-04-28 06:47:00,0.7888,0.7888,0.7887,0.7887,15100000.0
2008-04-28 06:48:00,0.78875,0.78875,0.7887,0.78875,23200000.0
2008-04-28 06:49:00,0.78875,0.78885,0.7887,0.7887,39300000.0
2008-04-28 06:50:00,0.78875,0.7888,0.7887,0.78875,24400000.0
2008-04-28 06:51:00,0.78875,0.78875,0.7887,0.7887,6200000.0
2008-04-28 06:52:00,0.7887,0.7887,0.7887,0.7887,14100000.0
2008-04-28 06:53:00,0.7887,0.78875,0.7887,0.78875,33500000.0
2008-04-28 06:54:00,0.7888,0.7888,0.7887,0.78875,19700000.0
2008-04-28 06:55:00,0.7887,0.7887,0.78865,0.7887,12500000.0
2008-04-28 06:56:00,0.7887,0.7887,0.78865,0.78865,2400000.0
2008-04-28 06:57:00,0.7887,0.7887,0.7887,0.7887,200000.0
2008-04-28 06:58:00,0.7887,0.7888,0.7887,0.7887,43700000.0
2008-04-28 06:59:00,0.7887,0.7887,0.78865,0.78865,5700000.0
2008-04-28 07:00:00,0.7887,0.7887,0.7885,0.78855,31200000.0
2008-04-28 07:01:00,0.7886,0.7886,0.7886,0.7886,20700000.0
2008-04-28 07:02:00,0.7886,0.7886,0.7886,0.7886,18300000.0
2008-04-28 07:03:00,0.7886,0.7886,0.7886,0.7886,4200000.0
2008-04-28 07:04:00,0.7886,0.7886,0.7886,0.7886,35100000.0
2008-04-28 07:05:00,0.7886,0.7887,0.7886,0.7886,113200000.0
2008-04-28 07:06:00,0.7886,0.7887,0.7886,0.7887,58100000.0
2008-04-28 07:07:00,0.7887,0.7887,0.7886,0.7886,2400000.0
2008-04-28 07:08:00,0.7886,0.7886,0.7885,0.7885,5700000.0
2008-04-28 07:09:00,0.7885,0.7887,0.78845,0.78855,377800000.0
2008-04-28 07:10:00,0.78855,0.78875,0.78855,0.78875,57300000.0
2008-04-28 07:11:00,0.78875,0.78875,0.78875,0.78875,1400000.0
2008-04-28 07:12:00,0.78875,0.7888,0.78875,0.7888,1200000.0
2008-04-28 07:13:00,0.7888,0.7889,0.7888,0.7889,2600000.0
2008-04-28 07:14:00,0.7889,0.78905,0.78885,0.7889,89300000.0
2008-04-28 07:15:00,0.7889,0.7889,0.7889,0.7889,45900000.0
2008-04-28 07:16:00,0.7889,0.78895,0.7889,0.78895,3400000.0
2008-04-28 07:17:00,0.78895,0.78895,0.7887,0.7887,59000000.0
2008-04-28 07:18:00,0.7887,0.7887,0.7887,0.7887,159199997.0
2008-04-28 07:19:00,0.7887,0.7889,0.7887,0.7887,260399997.0
2008-04-28 07:20:00,0.7887,0.7888,0.7887,0.7888,39199999.0
2008-04-28 07:21:00,0.7888,0.7888,0.7888,0.7888,2000000.0
2008-04-28 07:22:00,0.7888,0.7888,0.7888,0.7888,3000000.0
2008-04-28 07:23:00,0.7888,0.7888,0.7888,0.7888,21500000.0
2008-04-28 07:24:00,0.7888,0.7888,0.7886,0.7886,139800000.0
2008-04-28 07:25:00,0.7886,0.78885,0.78855,0.7887,238200000.0
2008-04-28 07:26:00,0.7887,0.78875,0.78865,0.7887,118600000.0
2008-04-28 07:27:00,0.7887,0.78875,0.78865,0.7887,17600000.0
2008-04-28 07:28:00,0.7887,0.7887,0.7886,0.78865,12000000.0
2008-04-28 07:29:00,0.7886,0.7886,0.7885,0.7886,91599999.0
2008-04-28 07:30:00,0.7886,0.78865,0.7886,0.78865,13700000.0
2008-04-28 07:31:00,0.7886,0.7886,0.78855,0.78855,11100000.0
2008-04-28 07:32:00,0.78855,0.7886,0.78855,0.78855,50200000.0
2008-04-28 07:33:00,0.7886,0.78865,0.78855,0.78855,78200000.0
2008-04-28 07:34:00,0.78834,0.78856,0.78834,0.78849,49500000.0
2008-04-28 07:35:00,0.78855,0.7886,0.78855,0.7886,103300000.0
2008-04-28 07:36:00,0.78865,0.7887,0.78865,0.78865,14100000.0
2008-04-28 07:37:00,0.78865,0.78865,0.7886,0.7886,243099999.0
2008-04-28 07:38:00,0.7886,0.78875,0.7886,0.7887,84400000.0
2008-04-28 07:39:00,0.78875,0.78885,0.7886,0.7886,23500000.0
2008-04-28 07:40:00,0.7886,0.7888,0.7886,0.7888,45200000.0
2008-04-28 07:41:00,0.7888,0.78885,0.78865,0.78885,128100000.0
2008-04-28 07:42:00,0.78885,0.7889,0.78875,0.7888,14800000.0
2008-04-28 07:43:00,0.78885,0.78895,0.78885,0.78895,2000000.0
2008-04-28 07:44:00,0.789,0.78905,0.78895,0.789,17500000.0
2008-04-28 07:45:00,0.789,0.78915,0.789,0.78915,21200000.0
2008-04-28 07:46:00,0.7892,0.78925,0.7889,0.789,47600000.0
2008-04-28 07:47:00,0.789,0.7891,0.78895,0.7891,24300000.0
2008-04-28 07:48:00,0.7891,0.7891,0.7889,0.789,17200000.0
2008-04-28 07:49:00,0.789,0.7891,0.789,0.78905,4700000.0
2008-04-28 07:50:00,0.78905,0.78925,0.789,0.7891,20300000.0
2008-04-28 07:51:00,0.7891,0.7891,0.789,0.789,27500000.0
2008-04-28 07:52:00,0.789,0.789,0.78885,0.789,61100000.0
2008-04-28 07:53:00,0.789,0.78925,0.789,0.78925,23100000.0
2008-04-28 07:54:00,0.78925,0.7893,0.7892,0.7892,59700000.0
2008-04-28 07:55:00,0.7892,0.78925,0.78915,0.7892,34200000.0
2008-04-28 07:56:00,0.7892,0.7893,0.7892,0.78925,23000000.0
2008-04-28 07:57:00,0.7892,0.7893,0.7892,0.7893,4600000.0
2008-04-28 07:58:00,0.7893,0.78935,0.7892,0.7893,48300000.0
2008-04-28 07:59:00,0.78935,0.7894,0.7893,0.7894,16500000.0
2008-04-28 08:00:00,0.7894,0.7894,0.7892,0.78925,14000000.0
2008-04-28 08:01:00,0.78925,0.7894,0.78925,0.78935,14500000.0
2008-04-28 08:02:00,0.78935,0.7894,0.78935,0.7894,49000000.0
2008-04-28 08:03:00,0.7894,0.78945,0.7894,0.7894,28550000.0
2008-04-28 08:04:00,0.7894,0.78945,0.7894,0.7894,41400000.0
2008-04-28 08:05:00,0.7894,0.7894,0.7894,0.7894,80500000.0
2008-04-28 08:06:00,0.7894,0.7894,0.7894,0.7894,10800000.0
2008-04-28 08:07:00,0.7894,0.78945,0.7894,0.78945,46800000.0
2008-04-28 08:08:00,0.78945,0.78945,0.78945,0.78945,14000000.0
2008-04-28 08:09:00,0.78945,0.78945,0.7894,0.7894,20200000.0
2008-04-28 08:10:00,0.7894,0.7896,0.7894,0.7896,36500000.0
2008-04-28 08:11:00,0.7896,0.78965,0.7895,0.7896,73500000.0
2008-04-28 08:12:00,0.7896,0.7897,0.78955,0.78965,34700000.0
2008-04-28 08:13:00,0.78965,0.7898,0.78965,0.7897,30200000.0
2008-04-28 08:14:00,0.7897,0.78975,0.78965,0.78975,96300000.0
2008-04-28 08:15:00,0.78975,0.78975,0.7897,0.7897,17300000.0
2008-04-28 08:16:00,0.7897,0.78975,0.7897,0.7897,34100000.0
2008-04-28 08:17:00,0.7897,0.78975,0.7897,0.7897,26100000.0
2008-04-28 08:18:00,0.7897,0.78975,0.7897,0.7897,59000000.0
2008-04-28 08:19:00,0.7897,0.78975,0.7897,0.7897,22300000.0
2008-04-28 08:20:00,0.7897,0.7897,0.7897,0.7897,24100000.0
2008-04-28 08:21:00,0.78975,0.78975,0.78965,0.78965,28574261.0
2008-04-28 08:22:00,0.78965,0.78975,0.7896,0.7897,31458087.0
2008-04-28 08:23:00,0.7897,0.78975,0.7897,0.78975,7210262.0
2008-04-28 08:24:00,0.78975,0.78975,0.7896,0.78975,10830870.0
2008-04-28 08:25:00,0.78975,0.78975,0.7897,0.7897,13597044.0
2008-04-28 08:26:00,0.78975,0.7898,0.7897,0.7898,3732348.0
2008-04-28 08:27:00,0.7898,0.7898,0.78965,0.78975,10732348.0
2008-04-28 08:28:00,0.7898,0.7898,0.7897,0.78975,1730870.0
2008-04-28 08:29:00,0.78975,0.7898,0.7897,0.78975,1513957.0
2008-04-28 08:30:00,0.78975,0.7898,0.78975,0.7898,8255828.0
2008-04-28 08:31:00,0.7898,0.7898,0.7896,0.7897,57015435.0
2008-04-28 08:32:00,0.7897,0.7897,0.7894,0.7894,35400000.0
2008-04-28 08:33:00,0.7894,0.7894,0.78915,0.7892,133900000.0
2008-04-28 08:34:00,0.7892,0.78925,0.789,0.789,248900000.0
2008-04-28 08:35:00,0.789,0.7891,0.78885,0.789,168500001.0
2008-04-28 08:36:00,0.78895,0.78925,0.78895,0.78925,215599997.0
2008-04-28 08:37:00,0.78925,0.7893,0.7891,0.78915,89800000.0
2008-04-28 08:38:00,0.78915,0.7894,0.78915,0.7893,203400000.0
2008-04-28 08:39:00,0.78935,0.78945,0.7893,0.7894,43500000.0
2008-04-28 08:40:00,0.7894,0.78945,0.7893,0.7894,29600000.0
2008-04-28 08:41:00,0.7894,0.7894,0.7893,0.78935,87100000.0
2008-04-28 08:42:00,0.78935,0.78955,0.7893,0.78955,91300000.0
2008-04-28 08:43:00,0.7896,0.78975,0.7895,0.7896,81100000.0
2008-04-28 08:44:00,0.7896,0.7896,0.78945,0.78955,83800000.0
2008-04-28 08:45:00,0.78955,0.78965,0.7895,0.78965,21200000.0
2008-04-28 08:46:00,0.78965,0.78975,0.7896,0.7897,77900000.0
2008-04-28 08:47:00,0.7897,0.78975,0.78965,0.7897,103300000.0
2008-04-28 08:48:00,0.7897,0.7897,0.78945,0.78945,73700000.0
2008-04-28 08:49:00,0.78945,0.7895,0.7894,0.78945,40100000.0
2008-04-28 08:50:00,0.78945,0.7895,0.7894,0.7895,17700000.0
2008-04-28 08:51:00,0.78945,0.7896,0.78945,0.7896,15200000.0
2008-04-28 08:52:00,0.7896,0.78975,0.78955,0.7897,76000000.0
2008-04-28 08:53:00,0.7897,0.78975,0.7897,0.78975,232100000.0
2008-04-28 08:54:00,0.78975,0.78975,0.78965,0.78975,11800000.0
2008-04-28 08:55:00,0.78975,0.78985,0.7896,0.7897,399400000.0
2008-04-28 08:56:00,0.7897,0.7898,0.78965,0.7898,237600000.0
2008-04-28 08:57:00,0.78975,0.7898,0.78975,0.7898,112500000.0
2008-04-28 08:58:00,0.7898,0.7898,0.78975,0.78975,65300000.0
2008-04-28 08:59:00,0.78975,0.78975,0.78965,0.78965,23100000.0
2008-04-28 09:00:00,0.7897,0.78975,0.7892,0.7892,153000000.0
2008-04-28 09:01:00,0.7892,0.7893,0.7891,0.7893,225099999.0
2008-04-28 09:02:00,0.78925,0.78945,0.78925,0.7893,91100000.0
2008-04-28 09:03:00,0.7893,0.7893,0.7889,0.78895,275499999.0
2008-04-28 09:04:00,0.789,0.78915,0.7889,0.7891,202500000.0
2008-04-28 09:05:00,0.78905,0.7891,0.78865,0.78875,448000002.0
2008-04-28 09:06:00,0.7887,0.7888,0.7885,0.78865,235200000.0
2008-04-28 09:07:00,0.78865,0.7887,0.7883,0.78835,265300000.0
2008-04-28 09:08:00,0.78835,0.78865,0.78835,0.7886,290500001.0
2008-04-28 09:09:00,0.7886,0.78935,0.7886,0.7891,236300000.0
2008-04-28 09:10:00,0.78915,0.78925,0.78915,0.7892,35425000.0
2008-04-28 09:11:00,0.7892,0.7893,0.7891,0.7891,165200000.0
2008-04-28 09:12:00,0.78915,0.7893,0.7891,0.7892,143700000.0
2008-04-28 09:13:00,0.7892,0.78945,0.7892,0.78945,55400000.0
2008-04-28 09:14:00,0.78945,0.7895,0.7892,0.78925,123500001.0
2008-04-28 09:15:00,0.7893,0.7894,0.78925,0.7894,59700000.0
2008-04-28 09:16:00,0.7894,0.7894,0.78935,0.78935,10700000.0
2008-04-28 09:17:00,0.78935,0.7895,0.78935,0.78945,53800000.0
2008-04-28 09:18:00,0.7894,0.7896,0.7894,0.7896,146600001.0
2008-04-28 09:19:00,0.7896,0.7897,0.78955,0.7897,237200000.0
2008-04-28 09:20:00,0.7897,0.78975,0.78965,0.78965,227500000.0
2008-04-28 09:21:00,0.78965,0.78975,0.7896,0.7897,68700000.0
2008-04-28 09:22:00,0.7897,0.78975,0.78935,0.78965,241200001.0
2008-04-28 09:23:00,0.78965,0.78975,0.7895,0.78965,165199998.0
2008-04-28 09:24:00,0.7896,0.78975,0.7896,0.7897,46200000.0
2008-04-28 09:25:00,0.7897,0.7898,0.7896,0.7897,86200000.0
2008-04-28 09:26:00,0.78975,0.7898,0.7897,0.7897,154600000.0
2008-04-28 09:27:00,0.7897,0.7899,0.7897,0.7898,76950000.0
2008-04-28 09:28:00,0.7898,0.78985,0.78975,0.78975,7100000.0
2008-04-28 09:29:00,0.78985,0.78985,0.7897,0.78985,22425000.0
2008-04-28 09:30:00,0.78985,0.78985,0.78965,0.78975,524050000.0
2008-04-28 09:31:00,0.78975,0.78985,0.7897,0.78975,256000000.0
2008-04-28 09:32:00,0.78975,0.7898,0.78965,0.7897,174900000.0
2008-04-28 09:33:00,0.7897,0.78985,0.7896,0.7898,189899999.0
2008-04-28 09:34:00,0.7898,0.7899,0.7897,0.78975,360900000.0
2008-04-28 09:35:00,0.78975,0.7899,0.7897,0.7898,66400000.0
2008-04-28 09:36:00,0.7898,0.7899,0.7898,0.7899,42600000.0
2008-04-28 09:37:00,0.7899,0.78995,0.7898,0.78995,79300000.0
2008-04-28 09:38:00,0.78995,0.79,0.7898,0.7899,42200000.0
2008-04-28 09:39:00,0.7899,0.78995,0.78985,0.7899,61700001.0
2008-04-28 09:40:00,0.7899,0.78995,0.78985,0.78995,70300000.0
2008-04-28 09:41:00,0.7899,0.78995,0.78985,0.7899,457600000.0
2008-04-28 09:42:00,0.78985,0.79,0.7898,0.7899,447800001.0
2008-04-28 09:43:00,0.78995,0.79015,0.7899,0.79015,417700001.0
2008-04-28 09:44:00,0.7902,0.7906,0.7902,0.7906,297799998.0
2008-04-28 09:45:00,0.7906,0.7906,0.7903,0.79045,154950002.0
2008-04-28 09:46:00,0.7903,0.7903,0.7903,0.7903,16000000.0
2008-04-28 09:47:00,0.7902,0.79035,0.7902,0.79025,61100000.0
2008-04-28 09:48:00,0.7903,0.7904,0.7902,0.7902,108700001.0
2008-04-28 09:49:00,0.7902,0.7902,0.79,0.79005,52200000.0
2008-04-28 09:50:00,0.79,0.79,0.78975,0.78975,115700001.0
2008-04-28 09:51:00,0.78975,0.7899,0.78965,0.7899,218199998.0
2008-04-28 09:52:00,0.7899,0.7899,0.78975,0.7899,422400011.0
2008-04-28 09:53:00,0.7899,0.79,0.78985,0.7899,73300000.0
2008-04-28 09:54:00,0.7899,0.7899,0.7897,0.78975,79000001.0
2008-04-28 09:55:00,0.7897,0.7898,0.7897,0.78975,60800000.0
2008-04-28 09:56:00,0.7897,0.7897,0.78965,0.7897,30000000.0
2008-04-28 09:57:00,0.7897,0.7897,0.78965,0.78965,96900000.0
2008-04-28 09:58:00,0.78965,0.78965,0.7896,0.7896,64900000.0
2008-04-28 09:59:00,0.78955,0.7897,0.7895,0.7896,50200000.0
2008-04-28 10:00:00,0.78965,0.78965,0.7893,0.7893,144049999.0
2008-04-28 10:01:00,0.7893,0.7894,0.7892,0.7892,43100000.0
2008-04-28 10:02:00,0.7892,0.7894,0.78915,0.78935,77099999.0
2008-04-28 10:03:00,0.78935,0.7895,0.7893,0.7895,79500000.0
2008-04-28 10:04:00,0.7895,0.7897,0.78945,0.7896,48600000.0
2008-04-28 10:05:00,0.7896,0.7896,0.78955,0.78955,83100000.0
2008-04-28 10:06:00,0.78955,0.78955,0.7894,0.7894,34300000.0
2008-04-28 10:07:00,0.7894,0.7895,0.78935,0.78935,43500000.0
2008-04-28 10:08:00,0.78935,0.7894,0.78935,0.7894,20200000.0
2008-04-28 10:09:00,0.7894,0.78945,0.7894,0.7894,374100001.0
2008-04-28 10:10:00,0.78945,0.7895,0.7893,0.7893,25000000.0
2008-04-28 10:11:00,0.7893,0.7894,0.78925,0.78925,58200000.0
2008-04-28 10:12:00,0.7893,0.7895,0.78925,0.7895,65700000.0
2008-04-28 10:13:00,0.7895,0.78965,0.7894,0.7896,42200000.0
2008-04-28 10:14:00,0.7896,0.7898,0.7896,0.7897,45700000.0
2008-04-28 10:15:00,0.78965,0.7898,0.78965,0.7897,52500000.0
2008-04-28 10:16:00,0.7897,0.7897,0.78965,0.7897,25700000.0
2008-04-28 10:17:00,0.7897,0.7898,0.78965,0.7897,29700000.0
2008-04-28 10:18:00,0.7897,0.7897,0.7894,0.7894,106200001.0
2008-04-28 10:19:00,0.78945,0.78945,0.7892,0.7894,250899998.0
2008-04-28 10:20:00,0.78945,0.7895,0.78935,0.7895,227600002.0
2008-04-28 10:21:00,0.7895,0.7895,0.7895,0.7895,5200000.0
2008-04-28 10:22:00,0.7895,0.78955,0.78945,0.7895,24100000.0
2008-04-28 10:23:00,0.7895,0.7895,0.7895,0.7895,16500000.0
2008-04-28 10:24:00,0.7895,0.7895,0.78925,0.7893,88500000.0
2008-04-28 10:25:00,0.7893,0.7894,0.7892,0.7894,110100001.0
2008-04-28 10:26:00,0.78945,0.7896,0.7894,0.7896,48900000.0
2008-04-28 10:27:00,0.7896,0.7896,0.78945,0.7895,87000000.0
2008-04-28 10:28:00,0.7895,0.7895,0.78945,0.78945,29800000.0
2008-04-28 10:29:00,0.78945,0.7896,0.78945,0.7896,56300000.0
2008-04-28 10:30:00,0.7896,0.7896,0.7895,0.7895,89700000.0
2008-04-28 10:31:00,0.7895,0.7896,0.7895,0.7896,27300000.0
2008-04-28 10:32:00,0.78955,0.78965,0.78955,0.78965,40200000.0
2008-04-28 10:33:00,0.7897,0.7897,0.7896,0.7897,10300000.0
2008-04-28 10:34:00,0.7897,0.78985,0.7897,0.78985,54700000.0
2008-04-28 10:35:00,0.78985,0.78995,0.78975,0.7898,140400001.0
2008-04-28 10:36:00,0.7898,0.7898,0.7897,0.7898,117700000.0
2008-04-28 10:37:00,0.7898,0.78985,0.78975,0.7898,140200001.0
2008-04-28 10:38:00,0.78975,0.7898,0.78975,0.7898,318600006.0
2008-04-28 10:39:00,0.7898,0.7899,0.78975,0.7898,111600000.0
2008-04-28 10:40:00,0.7898,0.7898,0.78975,0.78975,99300000.0
2008-04-28 10:41:00,0.78975,0.78985,0.7897,0.7898,81800000.0
2008-04-28 10:42:00,0.7898,0.7899,0.7898,0.78985,31200000.0
2008-04-28 10:43:00,0.78985,0.78995,0.78985,0.7899,55700000.0
2008-04-28 10:44:00,0.7899,0.7899,0.78985,0.78985,37700000.0
2008-04-28 10:45:00,0.7898,0.7899,0.7898,0.78985,43700000.0
2008-04-28 10:46:00,0.78975,0.7898,0.78975,0.7898,21300000.0
2008-04-28 10:47:00,0.78975,0.7899,0.78975,0.78985,62300000.0
2008-04-28 10:48:00,0.78985,0.78985,0.7897,0.7898,143600002.0
2008-04-28 10:49:00,0.7898,0.7898,0.7897,0.78975,113300000.0
2008-04-28 10:50:00,0.78975,0.78985,0.78965,0.7897,154000003.0
2008-04-28 10:51:00,0.7897,0.7897,0.78955,0.7896,53400000.0
2008-04-28 10:52:00,0.7896,0.7897,0.7896,0.7896,81500000.0
2008-04-28 10:53:00,0.7896,0.78965,0.78955,0.78955,58999998.0
2008-04-28 10:54:00,0.78955,0.78955,0.7893,0.7894,63900000.0
2008-04-28 10:55:00,0.7894,0.78945,0.7894,0.7894,16400000.0
2008-04-28 10:56:00,0.78945,0.78955,0.7894,0.7894,34100000.0
2008-04-28 10:57:00,0.7894,0.7894,0.7893,0.7894,45900000.0
2008-04-28 10:58:00,0.7894,0.7895,0.7894,0.7894,32600000.0
2008-04-28 10:59:00,0.7894,0.7897,0.7894,0.7896,34600000.0
2008-04-28 11:00:00,0.7896,0.7897,0.78935,0.78935,263500000.0
2008-04-28 11:01:00,0.78935,0.7894,0.78895,0.78895,97200001.0
2008-04-28 11:02:00,0.789,0.7892,0.78875,0.7892,215400002.0
2008-04-28 11:03:00,0.7892,0.7892,0.78905,0.7891,31600000.0
2008-04-28 11:04:00,0.7891,0.78915,0.78905,0.7891,30800000.0
2008-04-28 11:05:00,0.7891,0.7892,0.7891,0.7891,39400000.0
2008-04-28 11:06:00,0.7891,0.78925,0.78905,0.7891,74500000.0
2008-04-28 11:07:00,0.78915,0.7892,0.7891,0.7892,19200000.0
2008-04-28 11:08:00,0.78915,0.7892,0.7891,0.78915,30100000.0
2008-04-28 11:09:00,0.78915,0.78915,0.7891,0.7891,16500000.0
2008-04-28 11:10:00,0.7891,0.78915,0.7891,0.7891,21400000.0
2008-04-28 11:11:00,0.7891,0.78915,0.78895,0.789,20100000.0
2008-04-28 11:12:00,0.789,0.78925,0.7889,0.7892,83600000.0
2008-04-28 11:13:00,0.78915,0.78915,0.78895,0.789,37100000.0
2008-04-28 11:14:00,0.789,0.7891,0.7889,0.789,101600000.0
2008-04-28 11:15:00,0.789,0.789,0.7887,0.78875,208300000.0
2008-04-28 11:16:00,0.78875,0.7888,0.7887,0.78875,79400001.0
2008-04-28 11:17:00,0.7887,0.7888,0.7885,0.7886,66500000.0
2008-04-28 11:18:00,0.7886,0.7888,0.7886,0.7887,56100000.0
2008-04-28 11:19:00,0.78865,0.78865,0.7885,0.7885,40800000.0
2008-04-28 11:20:00,0.7885,0.7888,0.78835,0.7888,124199999.0
2008-04-28 11:21:00,0.7888,0.7889,0.78865,0.7887,65700000.0
2008-04-28 11:22:00,0.7887,0.7887,0.78855,0.7886,55600000.0
2008-04-28 11:23:00,0.78855,0.7886,0.7883,0.7883,57600000.0
2008-04-28 11:24:00,0.7883,0.7886,0.7883,0.7886,47300000.0
2008-04-28 11:25:00,0.78855,0.78865,0.78845,0.78855,54400000.0
2008-04-28 11:26:00,0.78855,0.7886,0.7885,0.7886,40400000.0
2008-04-28 11:27:00,0.78855,0.7887,0.78855,0.7887,57400000.0
2008-04-28 11:28:00,0.7887,0.7888,0.7885,0.7885,83000000.0
2008-04-28 11:29:00,0.7885,0.7887,0.7885,0.78865,75200000.0
2008-04-28 11:30:00,0.78865,0.7888,0.7886,0.7887,87200000.0
2008-04-28 11:31:00,0.7887,0.78875,0.7887,0.7887,31000000.0
2008-04-28 11:32:00,0.7887,0.7887,0.7886,0.78865,36300000.0
2008-04-28 11:33:00,0.78865,0.78875,0.7885,0.78855,87700000.0
2008-04-28 11:34:00,0.78855,0.78855,0.7885,0.7885,65400000.0
2008-04-28 11:35:00,0.7885,0.7887,0.7884,0.7885,112200000.0
2008-04-28 11:36:00,0.7885,0.78855,0.7883,0.7885,185099999.0
2008-04-28 11:37:00,0.7885,0.78855,0.78845,0.7885,47700000.0
2008-04-28 11:38:00,0.78855,0.7886,0.7884,0.7884,85600000.0
2008-04-28 11:39:00,0.7884,0.78845,0.7883,0.78835,34800000.0
2008-04-28 11:40:00,0.78835,0.78835,0.7882,0.78835,50200000.0
2008-04-28 11:41:00,0.78835,0.78855,0.7882,0.78825,184800000.0
2008-04-28 11:42:00,0.7882,0.7883,0.7881,0.7882,139300001.0
2008-04-28 11:43:00,0.7882,0.7884,0.7882,0.7883,231299998.0
2008-04-28 11:44:00,0.7883,0.7883,0.78805,0.78815,46600000.0
2008-04-28 11:45:00,0.7882,0.7882,0.78805,0.7882,54100002.0
2008-04-28 11:46:00,0.7882,0.78835,0.78815,0.7883,24900000.0
2008-04-28 11:47:00,0.78835,0.78845,0.78835,0.7884,56000000.0
2008-04-28 11:48:00,0.7884,0.7885,0.78835,0.7885,46900000.0
2008-04-28 11:49:00,0.7885,0.7887,0.78845,0.78865,83800000.0
2008-04-28 11:50:00,0.78865,0.7888,0.78865,0.7888,348799994.0
2008-04-28 11:51:00,0.7888,0.7888,0.78875,0.7888,648400003.0
2008-04-28 11:52:00,0.7888,0.7888,0.7885,0.7886,446500003.0
2008-04-28 11:53:00,0.7886,0.78865,0.7885,0.7886,16600000.0
2008-04-28 11:54:00,0.7886,0.7887,0.78845,0.7885,60199999.0
2008-04-28 11:55:00,0.7885,0.7885,0.78825,0.7883,195800001.0
2008-04-28 11:56:00,0.7883,0.78835,0.78825,0.7883,305300002.0
2008-04-28 11:57:00,0.7883,0.78835,0.78815,0.7882,129000000.0
2008-04-28 11:58:00,0.7882,0.7884,0.7882,0.7883,229399998.0
2008-04-28 11:59:00,0.7883,0.7884,0.78815,0.7882,121800001.0
2008-04-28 12:00:00,0.7882,0.7883,0.7881,0.7882,76300000.0
2008-04-28 12:01:00,0.7882,0.7883,0.78775,0.7881,237899999.0
2008-04-28 12:02:00,0.7881,0.78815,0.78795,0.78795,177100000.0
2008-04-28 12:03:00,0.78795,0.788,0.7878,0.788,183600003.0
2008-04-28 12:04:00,0.788,0.78805,0.78785,0.7879,117400000.0
2008-04-28 12:05:00,0.7879,0.7881,0.7878,0.78795,94400000.0
2008-04-28 12:06:00,0.788,0.78825,0.788,0.7882,118999999.0
2008-04-28 12:07:00,0.7882,0.78825,0.7881,0.78815,189700001.0
2008-04-28 12:08:00,0.78815,0.78825,0.788,0.788,114400001.0
2008-04-28 12:09:00,0.788,0.788,0.78785,0.7879,120800000.0
2008-04-28 12:10:00,0.7879,0.788,0.78775,0.7878,105099999.0
2008-04-28 12:11:00,0.7878,0.788,0.78775,0.78785,58100000.0
2008-04-28 12:12:00,0.78785,0.7881,0.78785,0.7881,161900002.0
2008-04-28 12:13:00,0.7881,0.7884,0.7881,0.7882,68200000.0
2008-04-28 12:14:00,0.78825,0.7883,0.7882,0.7883,12500000.0
2008-04-28 12:15:00,0.7883,0.7884,0.7882,0.78825,23000000.0
2008-04-28 12:16:00,0.78825,0.7883,0.7881,0.7881,37300000.0
2008-04-28 12:17:00,0.7881,0.7882,0.7881,0.7882,81100000.0
2008-04-28 12:18:00,0.7882,0.7882,0.78815,0.7882,18100000.0
2008-04-28 12:19:00,0.7882,0.7883,0.788,0.788,71200000.0
2008-04-28 12:20:00,0.788,0.7881,0.788,0.78805,21800000.0
2008-04-28 12:21:00,0.78805,0.7881,0.78795,0.7881,69200000.0
2008-04-28 12:22:00,0.78805,0.7883,0.788,0.7883,44000000.0
2008-04-28 12:23:00,0.78835,0.7884,0.78825,0.7884,38800000.0
2008-04-28 12:24:00,0.7884,0.7884,0.7883,0.78835,38800000.0
2008-04-28 12:25:00,0.78835,0.7885,0.7883,0.7885,49300000.0
2008-04-28 12:26:00,0.7885,0.7885,0.78835,0.7884,24000000.0
2008-04-28 12:27:00,0.78835,0.7884,0.7882,0.78835,24200000.0
2008-04-28 12:28:00,0.78835,0.7884,0.7883,0.7884,16800000.0
2008-04-28 12:29:00,0.7884,0.78865,0.7884,0.78865,47400000.0
2008-04-28 12:30:00,0.78865,0.78865,0.78845,0.78845,71900000.0
2008-04-28 12:31:00,0.78845,0.7885,0.78845,0.78845,43400000.0
2008-04-28 12:32:00,0.78845,0.78855,0.78845,0.7885,38600000.0
2008-04-28 12:33:00,0.7885,0.7885,0.7884,0.78845,44099999.0
2008-04-28 12:34:00,0.78845,0.78855,0.78845,0.78855,34800000.0
2008-04-28 12:35:00,0.78855,0.78865,0.78855,0.78865,17800000.0
2008-04-28 12:36:00,0.7886,0.78865,0.7884,0.7884,42400000.0
2008-04-28 12:37:00,0.7884,0.7884,0.78835,0.7884,16800000.0
2008-04-28 12:38:00,0.7884,0.7884,0.7883,0.7883,28300000.0
2008-04-28 12:39:00,0.7883,0.7884,0.7883,0.78835,50200000.0
2008-04-28 12:40:00,0.7884,0.7885,0.7884,0.7884,68700000.0
2008-04-28 12:41:00,0.78845,0.78845,0.78825,0.78825,34600000.0
2008-04-28 12:42:00,0.78825,0.78825,0.78815,0.7882,23400000.0
2008-04-28 12:43:00,0.7882,0.7884,0.7882,0.7883,28300000.0
2008-04-28 12:44:00,0.7883,0.7883,0.78815,0.78825,42400000.0
2008-04-28 12:45:00,0.7882,0.78825,0.78805,0.78805,217900000.0
2008-04-28 12:46:00,0.7881,0.7881,0.78805,0.7881,140699999.0
2008-04-28 12:47:00,0.7881,0.7881,0.7881,0.7881,6000000.0
2008-04-28 12:48:00,0.7881,0.78815,0.788,0.7881,146499998.0
2008-04-28 12:49:00,0.78805,0.7881,0.78805,0.78805,29300000.0
2008-04-28 12:50:00,0.7881,0.7881,0.7881,0.7881,700000.0
2008-04-28 12:51:00,0.78805,0.7881,0.788,0.7881,123900000.0
2008-04-28 12:52:00,0.78805,0.7881,0.788,0.7881,81200000.0
2008-04-28 12:53:00,0.78805,0.78815,0.78805,0.7881,29600000.0
2008-04-28 12:54:00,0.7881,0.7882,0.7881,0.7882,17200000.0
2008-04-28 12:55:00,0.7882,0.7882,0.7881,0.7881,22700000.0
2008-04-28 12:56:00,0.7881,0.7881,0.7879,0.788,219000003.0
2008-04-28 12:57:00,0.788,0.78805,0.7879,0.7879,170999997.0
2008-04-28 12:58:00,0.7879,0.788,0.7879,0.7879,47500000.0
2008-04-28 12:59:00,0.7879,0.7879,0.78775,0.78785,69700000.0
2008-04-28 13:00:00,0.78785,0.7879,0.7878,0.7879,36300000.0
2008-04-28 13:01:00,0.78785,0.78785,0.7876,0.7876,82200000.0
2008-04-28 13:02:00,0.7876,0.78775,0.7876,0.7877,153300000.0
2008-04-28 13:03:00,0.7877,0.78775,0.7877,0.7877,20000000.0
2008-04-28 13:04:00,0.7877,0.7877,0.7876,0.78765,34700000.0
2008-04-28 13:05:00,0.78765,0.7877,0.78765,0.7877,38700000.0
2008-04-28 13:06:00,0.7877,0.78775,0.7877,0.78775,8000000.0
2008-04-28 13:07:00,0.78775,0.78785,0.78775,0.78785,52100000.0
2008-04-28 13:08:00,0.78785,0.7879,0.7878,0.7879,33400000.0
2008-04-28 13:09:00,0.7879,0.7879,0.7878,0.78785,23500000.0
2008-04-28 13:10:00,0.78785,0.78795,0.78785,0.78795,11800000.0
2008-04-28 13:11:00,0.78795,0.78795,0.7879,0.7879,9100000.0
2008-04-28 13:12:00,0.7879,0.788,0.78785,0.78795,43600000.0
2008-04-28 13:13:00,0.78795,0.78795,0.7877,0.7877,108299999.0
2008-04-28 13:14:00,0.7877,0.78775,0.78765,0.7877,107700000.0
2008-04-28 13:15:00,0.7877,0.78775,0.78765,0.78765,53800000.0
2008-04-28 13:16:00,0.78765,0.7877,0.78755,0.7876,74600001.0
2008-04-28 13:17:00,0.7876,0.7876,0.78745,0.7876,27500000.0
2008-04-28 13:18:00,0.78755,0.7876,0.78745,0.7875,94900000.0
2008-04-28 13:19:00,0.78755,0.78765,0.78755,0.7876,44000000.0
2008-04-28 13:20:00,0.78765,0.78765,0.7876,0.7876,17100000.0
2008-04-28 13:21:00,0.78765,0.78765,0.7876,0.78765,162600002.0
2008-04-28 13:22:00,0.78765,0.7879,0.7876,0.7879,530399993.0
2008-04-28 13:23:00,0.7879,0.7879,0.78775,0.78775,550799995.0
2008-04-28 13:24:00,0.78775,0.78785,0.7877,0.7878,251699997.0
2008-04-28 13:25:00,0.7878,0.7879,0.7878,0.7879,69600000.0
2008-04-28 13:26:00,0.7879,0.7879,0.7878,0.7878,18800000.0
2008-04-28 13:27:00,0.78785,0.7879,0.7877,0.78775,44500000.0
2008-04-28 13:28:00,0.78775,0.78785,0.78775,0.78785,29000000.0
2008-04-28 13:29:00,0.7878,0.7879,0.78775,0.7878,93900000.0
2008-04-28 13:30:00,0.7878,0.78785,0.78775,0.7878,45700000.0
2008-04-28 13:31:00,0.7878,0.7878,0.7877,0.7877,23800000.0
2008-04-28 13:32:00,0.7877,0.78775,0.7877,0.7877,7900000.0
2008-04-28 13:33:00,0.7877,0.7877,0.7875,0.7875,59200000.0
2008-04-28 13:34:00,0.7875,0.7876,0.7875,0.7876,29600000.0
2008-04-28 13:35:00,0.7876,0.78775,0.7876,0.7877,88000000.0
2008-04-28 13:36:00,0.7877,0.78775,0.78765,0.78765,59000000.0
2008-04-28 13:37:00,0.78765,0.7878,0.78765,0.78775,62800000.0
2008-04-28 13:38:00,0.78775,0.78775,0.78695,0.78725,217900000.0
2008-04-28 13:39:00,0.7872,0.78725,0.7868,0.78685,75700000.0
2008-04-28 13:40:00,0.7868,0.787,0.7867,0.787,107800000.0
2008-04-28 13:41:00,0.787,0.787,0.7869,0.7869,42000000.0
2008-04-28 13:42:00,0.7869,0.78705,0.7869,0.78695,66600000.0
2008-04-28 13:43:00,0.78695,0.787,0.78695,0.78695,63100000.0
2008-04-28 13:44:00,0.78695,0.78695,0.7867,0.78675,39800000.0
2008-04-28 13:45:00,0.78675,0.78695,0.78675,0.7869,92800000.0
2008-04-28 13:46:00,0.78695,0.787,0.7869,0.7869,43700000.0
2008-04-28 13:47:00,0.7869,0.7869,0.78655,0.78655,76400000.0
2008-04-28 13:48:00,0.78655,0.78655,0.78635,0.7864,71200000.0
2008-04-28 13:49:00,0.7864,0.7864,0.7861,0.7862,97900000.0
2008-04-28 13:50:00,0.7862,0.78625,0.78615,0.7862,61800000.0
2008-04-28 13:51:00,0.7862,0.78625,0.7862,0.7862,47600000.0
2008-04-28 13:52:00,0.7862,0.7863,0.7862,0.78625,21900000.0
2008-04-28 13:53:00,0.78625,0.78645,0.7862,0.78635,47600000.0
2008-04-28 13:54:00,0.78635,0.7864,0.7862,0.7864,110500000.0
2008-04-28 13:55:00,0.7864,0.78645,0.7863,0.7864,68000000.0
2008-04-28 13:56:00,0.7864,0.78645,0.78625,0.7863,46100000.0
2008-04-28 13:57:00,0.7863,0.7863,0.7862,0.78625,329499998.0
2008-04-28 13:58:00,0.78625,0.78635,0.78615,0.7862,436600001.0
2008-04-28 13:59:00,0.78625,0.78625,0.7861,0.7861,74200000.0
2008-04-28 14:00:00,0.7861,0.78625,0.78545,0.7855,131300000.0
2008-04-28 14:01:00,0.7855,0.7855,0.7854,0.78545,27100000.0
2008-04-28 14:02:00,0.78545,0.78565,0.7854,0.7854,96400000.0
2008-04-28 14:03:00,0.7854,0.78545,0.7853,0.7854,70900000.0
2008-04-28 14:04:00,0.7854,0.78545,0.78515,0.7852,40800000.0
2008-04-28 14:05:00,0.7852,0.7852,0.7849,0.785,164000000.0
2008-04-28 14:06:00,0.785,0.78505,0.7848,0.7848,157400000.0
2008-04-28 14:07:00,0.7848,0.7848,0.7846,0.7846,80200000.0
2008-04-28 14:08:00,0.7846,0.78465,0.7844,0.7844,72800000.0
2008-04-28 14:09:00,0.7844,0.78445,0.7841,0.7841,95200000.0
2008-04-28 14:10:00,0.78415,0.7842,0.7841,0.78415,193600000.0
2008-04-28 14:11:00,0.78415,0.78425,0.78395,0.78425,299300000.0
2008-04-28 14:12:00,0.78425,0.78445,0.7842,0.78425,547800007.0
2008-04-28 14:13:00,0.78425,0.7843,0.78405,0.7842,444700000.0
2008-04-28 14:14:00,0.78425,0.7846,0.7842,0.7846,193100000.0
2008-04-28 14:15:00,0.7846,0.78475,0.7845,0.78465,320200000.0
2008-04-28 14:16:00,0.78465,0.78475,0.7846,0.7847,474799996.0
2008-04-28 14:17:00,0.7847,0.7848,0.7846,0.7847,276750000.0
2008-04-28 14:18:00,0.78475,0.7848,0.7847,0.7847,34600000.0
2008-04-28 14:19:00,0.7847,0.7848,0.78465,0.78465,110600000.0
2008-04-28 14:20:00,0.7847,0.78475,0.78465,0.7847,607700002.0
2008-04-28 14:21:00,0.7847,0.78475,0.78465,0.78475,285650002.0
2008-04-28 14:22:00,0.7847,0.78485,0.78465,0.78465,830849998.0
2008-04-28 14:23:00,0.78465,0.7848,0.78465,0.7848,431699994.0
2008-04-28 14:24:00,0.78475,0.7848,0.78475,0.7848,275099999.0
2008-04-28 14:25:00,0.7848,0.785,0.7848,0.78495,376299999.0
2008-04-28 14:26:00,0.78495,0.785,0.7849,0.78495,401899999.0
2008-04-28 14:27:00,0.7849,0.78515,0.78485,0.78515,832950002.0
2008-04-28 14:28:00,0.78515,0.7853,0.78505,0.7852,113300000.0
2008-04-28 14:29:00,0.7852,0.78525,0.78515,0.78515,31200000.0
2008-04-28 14:30:00,0.7852,0.78525,0.7851,0.7851,41950000.0
2008-04-28 14:31:00,0.78515,0.78515,0.7851,0.7851,28000000.0
2008-04-28 14:32:00,0.7851,0.7853,0.7851,0.78525,39800000.0
2008-04-28 14:33:00,0.78525,0.78535,0.7852,0.7852,33000000.0
2008-04-28 14:34:00,0.78525,0.78525,0.78515,0.78515,21700000.0
2008-04-28 14:35:00,0.78515,0.7852,0.7851,0.7852,202000000.0
2008-04-28 14:36:00,0.78525,0.78525,0.7851,0.7851,59100000.0
2008-04-28 14:37:00,0.7851,0.7851,0.78505,0.7851,175900000.0
2008-04-28 14:38:00,0.7851,0.78515,0.785,0.785,103900000.0
2008-04-28 14:39:00,0.785,0.7852,0.78475,0.7851,198450000.0
2008-04-28 14:40:00,0.7851,0.78515,0.78495,0.785,104500000.0
2008-04-28 14:41:00,0.78505,0.7851,0.7849,0.7849,75400000.0
2008-04-28 14:42:00,0.7849,0.78495,0.78475,0.7848,152100000.0
2008-04-28 14:43:00,0.78485,0.78485,0.78475,0.78475,169900000.0
2008-04-28 14:44:00,0.78475,0.78475,0.78465,0.7847,259700003.0
2008-04-28 14:45:00,0.7847,0.7848,0.7847,0.78475,12400000.0
2008-04-28 14:46:00,0.78475,0.78485,0.7847,0.7848,14100000.0
2008-04-28 14:47:00,0.7848,0.7848,0.78475,0.78475,276400000.0
2008-04-28 14:48:00,0.78475,0.7848,0.7847,0.78475,34300000.0
2008-04-28 14:49:00,0.78475,0.78475,0.78465,0.78465,260099999.0
2008-04-28 14:50:00,0.78465,0.78475,0.78455,0.78475,157200000.0
2008-04-28 14:51:00,0.7848,0.78485,0.7847,0.78475,42300000.0
2008-04-28 14:52:00,0.7847,0.7848,0.78465,0.7848,43800000.0
2008-04-28 14:53:00,0.78475,0.7848,0.7847,0.7847,10900000.0
2008-04-28 14:54:00,0.7847,0.7847,0.7846,0.78465,146399998.0
2008-04-28 14:55:00,0.78465,0.7847,0.78465,0.7847,298300002.0
2008-04-28 14:56:00,0.7847,0.78475,0.78465,0.7847,191800000.0
2008-04-28 14:57:00,0.78475,0.78495,0.78465,0.7848,155800000.0
2008-04-28 14:58:00,0.78485,0.7849,0.78475,0.7848,35300000.0
2008-04-28 14:59:00,0.7848,0.7849,0.7847,0.78485,76700000.0
2008-04-28 15:00:00,0.7848,0.78485,0.78465,0.78465,400100000.0
2008-04-28 15:01:00,0.78465,0.78465,0.7846,0.7846,133400000.0
2008-04-28 15:02:00,0.7846,0.7846,0.78435,0.7845,252599998.0
2008-04-28 15:03:00,0.7845,0.78455,0.78445,0.78455,113300000.0
2008-04-28 15:04:00,0.78455,0.78465,0.7845,0.7846,123800000.0
2008-04-28 15:05:00,0.7846,0.78465,0.78455,0.7846,42900000.0
2008-04-28 15:06:00,0.7846,0.7849,0.78455,0.7849,101100000.0
2008-04-28 15:07:00,0.7849,0.785,0.78485,0.7849,80500000.0
2008-04-28 15:08:00,0.7849,0.7849,0.78475,0.78485,281900007.0
2008-04-28 15:09:00,0.78485,0.7849,0.7848,0.7848,41400000.0
2008-04-28 15:10:00,0.7848,0.785,0.78475,0.78485,79700000.0
2008-04-28 15:11:00,0.7849,0.785,0.7849,0.785,17700000.0
2008-04-28 15:12:00,0.785,0.785,0.7849,0.7849,37300000.0
2008-04-28 15:13:00,0.78495,0.785,0.7849,0.7849,41700000.0
2008-04-28 15:14:00,0.7849,0.785,0.7849,0.7849,20600000.0
2008-04-28 15:15:00,0.7849,0.7849,0.7846,0.78465,140600000.0
2008-04-28 15:16:00,0.78465,0.7847,0.7844,0.78445,213499999.0
2008-04-28 15:17:00,0.7844,0.7845,0.78435,0.7844,70300000.0
2008-04-28 15:18:00,0.7844,0.7844,0.7844,0.7844,204100000.0
2008-04-28 15:19:00,0.7844,0.7844,0.78435,0.7844,67200000.0
2008-04-28 15:20:00,0.7844,0.7844,0.7843,0.7843,75500000.0
2008-04-28 15:21:00,0.7843,0.7845,0.7843,0.78435,102800000.0
2008-04-28 15:22:00,0.7843,0.7844,0.7843,0.7844,52100000.0
2008-04-28 15:23:00,0.78435,0.78445,0.78435,0.7844,35400000.0
2008-04-28 15:24:00,0.78445,0.78445,0.7843,0.7844,100100000.0
2008-04-28 15:25:00,0.78445,0.7845,0.78435,0.78445,80700000.0
2008-04-28 15:26:00,0.7844,0.78465,0.78435,0.78455,93200000.0
2008-04-28 15:27:00,0.78465,0.78485,0.78465,0.7847,38400000.0
2008-04-28 15:28:00,0.78475,0.7848,0.7847,0.78475,35600000.0
2008-04-28 15:29:00,0.78475,0.7848,0.7847,0.7847,15300000.0
2008-04-28 15:30:00,0.7847,0.7848,0.7847,0.78475,35800000.0
2008-04-28 15:31:00,0.7847,0.7848,0.7847,0.7848,41400000.0
2008-04-28 15:32:00,0.7848,0.7848,0.78475,0.7848,24300000.0
2008-04-28 15:33:00,0.7848,0.7848,0.78465,0.78475,47800000.0
2008-04-28 15:34:00,0.78475,0.7848,0.78465,0.78475,61600000.0
2008-04-28 15:35:00,0.78475,0.7848,0.78465,0.7847,87200000.0
2008-04-28 15:36:00,0.7847,0.78475,0.7845,0.7845,67800000.0
2008-04-28 15:37:00,0.7845,0.78455,0.7845,0.7845,19000000.0
2008-04-28 15:38:00,0.7845,0.7846,0.7845,0.78455,21600000.0
2008-04-28 15:39:00,0.78455,0.78465,0.7845,0.7846,96300000.0
2008-04-28 15:40:00,0.7846,0.7846,0.7845,0.7845,24200000.0
2008-04-28 15:41:00,0.7845,0.78465,0.7844,0.78465,35100000.0
2008-04-28 15:42:00,0.78465,0.78465,0.78455,0.7846,13700000.0
2008-04-28 15:43:00,0.7846,0.7849,0.7846,0.7848,39100000.0
2008-04-28 15:44:00,0.7848,0.7849,0.7848,0.7848,44500000.0
2008-04-28 15:45:00,0.78475,0.78485,0.78475,0.7848,53700000.0
2008-04-28 15:46:00,0.7848,0.785,0.7848,0.7849,54500000.0
2008-04-28 15:47:00,0.7849,0.785,0.7849,0.785,42600000.0
2008-04-28 15:48:00,0.785,0.785,0.7849,0.78495,14200000.0
2008-04-28 15:49:00,0.78495,0.785,0.7848,0.7848,72700000.0
2008-04-28 15:50:00,0.78485,0.7849,0.7848,0.7848,40100000.0
2008-04-28 15:51:00,0.7848,0.78485,0.78465,0.7847,25600000.0
2008-04-28 15:52:00,0.78465,0.78465,0.7844,0.7845,54600000.0
2008-04-28 15:53:00,0.7845,0.7845,0.7844,0.7844,51600000.0
2008-04-28 15:54:00,0.7844,0.7844,0.78415,0.7842,50400000.0
2008-04-28 15:55:00,0.7842,0.78425,0.78415,0.7842,41700000.0
2008-04-28 15:56:00,0.7842,0.7842,0.7841,0.78415,50700000.0
2008-04-28 15:57:00,0.78415,0.7842,0.7841,0.7841,61600000.0
2008-04-28 15:58:00,0.7841,0.7842,0.7841,0.7842,33700000.0
2008-04-28 15:59:00,0.7842,0.78425,0.7842,0.7842,45500000.0
2008-04-28 16:00:00,0.7842,0.7843,0.78415,0.7843,36600000.0
2008-04-28 16:01:00,0.7843,0.7843,0.7841,0.78415,70600000.0
2008-04-28 16:02:00,0.7841,0.7843,0.7841,0.78425,81700000.0
2008-04-28 16:03:00,0.78425,0.78435,0.7842,0.7843,42100000.0
2008-04-28 16:04:00,0.7843,0.7843,0.78425,0.7843,30700000.0
2008-04-28 16:05:00,0.78435,0.7844,0.78415,0.78425,56200000.0
2008-04-28 16:06:00,0.78425,0.78445,0.7842,0.78445,49400000.0
2008-04-28 16:07:00,0.7844,0.7844,0.7843,0.7844,81300000.0
2008-04-28 16:08:00,0.7844,0.7844,0.7843,0.78435,61400000.0
2008-04-28 16:09:00,0.7844,0.78445,0.78435,0.78435,50200000.0
2008-04-28 16:10:00,0.78435,0.78435,0.78405,0.7841,76600000.0
2008-04-28 16:11:00,0.7841,0.7842,0.7841,0.7842,59500000.0
2008-04-28 16:12:00,0.7842,0.78425,0.78415,0.7842,31500000.0
2008-04-28 16:13:00,0.78425,0.7843,0.78415,0.78425,50100000.0
2008-04-28 16:14:00,0.78425,0.7843,0.7842,0.78425,30200000.0
2008-04-28 16:15:00,0.78425,0.78435,0.7842,0.78435,49800000.0
2008-04-28 16:16:00,0.7843,0.7844,0.7843,0.78435,27100000.0
2008-04-28 16:17:00,0.78435,0.7845,0.78435,0.7844,76400000.0
2008-04-28 16:18:00,0.78445,0.7845,0.7844,0.7844,12700000.0
2008-04-28 16:19:00,0.7844,0.7845,0.78435,0.7844,91300000.0
2008-04-28 16:20:00,0.7844,0.7845,0.78435,0.7844,50500000.0
2008-04-28 16:21:00,0.7844,0.78445,0.78435,0.7844,61200000.0
2008-04-28 16:22:00,0.7844,0.7844,0.7844,0.7844,18200000.0
2008-04-28 16:23:00,0.7844,0.78445,0.78435,0.7844,45600000.0
2008-04-28 16:24:00,0.7844,0.7844,0.78415,0.7842,66500000.0
2008-04-28 16:25:00,0.7842,0.78425,0.784,0.7842,80600000.0
2008-04-28 16:26:00,0.7842,0.7845,0.7841,0.78415,87700000.0
2008-04-28 16:27:00,0.78415,0.7842,0.7841,0.78415,81500000.0
2008-04-28 16:28:00,0.78415,0.78415,0.784,0.7841,63000000.0
2008-04-28 16:29:00,0.7841,0.7841,0.7839,0.78395,92400000.0
2008-04-28 16:30:00,0.78395,0.7842,0.7839,0.784,116600000.0
2008-04-28 16:31:00,0.784,0.7842,0.78395,0.78415,71000000.0
2008-04-28 16:32:00,0.78415,0.78425,0.784,0.7842,70700000.0
2008-04-28 16:33:00,0.7842,0.7842,0.78405,0.78415,49800000.0
2008-04-28 16:34:00,0.7842,0.7842,0.78415,0.7842,42600000.0
2008-04-28 16:35:00,0.7842,0.7842,0.7841,0.7842,32300000.0
2008-04-28 16:36:00,0.7842,0.7844,0.7842,0.7844,29100000.0
2008-04-28 16:37:00,0.7844,0.7844,0.7843,0.7844,37200000.0
2008-04-28 16:38:00,0.7844,0.7844,0.78425,0.78425,29500000.0
2008-04-28 16:39:00,0.78425,0.7844,0.7842,0.7843,29100000.0
2008-04-28 16:40:00,0.7843,0.78445,0.7843,0.7844,24100000.0
2008-04-28 16:41:00,0.7844,0.7844,0.7843,0.7844,22200000.0
2008-04-28 16:42:00,0.7844,0.78445,0.7843,0.7844,33000000.0
2008-04-28 16:43:00,0.78435,0.7846,0.7843,0.7843,75000000.0
2008-04-28 16:44:00,0.78435,0.7845,0.7843,0.78445,77200000.0
2008-04-28 16:45:00,0.7844,0.78445,0.7843,0.78435,32500000.0
2008-04-28 16:46:00,0.78435,0.78445,0.7843,0.7844,66900000.0
2008-04-28 16:47:00,0.7844,0.7845,0.78435,0.7844,59000000.0
2008-04-28 16:48:00,0.7844,0.7846,0.7842,0.78455,107200000.0
2008-04-28 16:49:00,0.78455,0.7848,0.78455,0.78475,120300000.0
2008-04-28 16:50:00,0.78475,0.7849,0.78475,0.7848,31700000.0
2008-04-28 16:51:00,0.7848,0.7848,0.7846,0.7846,44100000.0
2008-04-28 16:52:00,0.7846,0.78465,0.7844,0.7846,50000000.0
2008-04-28 16:53:00,0.7846,0.7847,0.7845,0.78465,69800000.0
2008-04-28 16:54:00,0.78465,0.7847,0.78455,0.7846,62400000.0
2008-04-28 16:55:00,0.7846,0.78465,0.78435,0.7844,54600000.0
2008-04-28 16:56:00,0.7844,0.78445,0.78425,0.7843,43000000.0
2008-04-28 16:57:00,0.7843,0.78435,0.7842,0.7843,28600000.0
2008-04-28 16:58:00,0.7843,0.7843,0.7842,0.7843,99600000.0
2008-04-28 16:59:00,0.7843,0.7843,0.784,0.78405,140600000.0
2008-04-28 17:00:00,0.7841,0.7843,0.7841,0.7842,63400000.0
2008-04-28 17:01:00,0.7842,0.7842,0.7841,0.78415,69600000.0
2008-04-28 17:02:00,0.78415,0.78425,0.78385,0.78385,98800000.0
2008-04-28 17:03:00,0.7839,0.7839,0.7835,0.7836,100200000.0
2008-04-28 17:04:00,0.7836,0.7837,0.78345,0.78345,78600000.0
2008-04-28 17:05:00,0.7835,0.7836,0.78345,0.78355,46000000.0
2008-04-28 17:06:00,0.78355,0.7836,0.7835,0.7836,27300000.0
2008-04-28 17:07:00,0.7836,0.7837,0.7836,0.7837,24100000.0
2008-04-28 17:08:00,0.7837,0.7837,0.7836,0.78365,28800000.0
2008-04-28 17:09:00,0.78365,0.78405,0.78365,0.78405,94000000.0
2008-04-28 17:10:00,0.78405,0.78425,0.78405,0.78415,64300000.0
2008-04-28 17:11:00,0.78415,0.7844,0.7841,0.7844,47400000.0
2008-04-28 17:12:00,0.7844,0.7844,0.78425,0.7843,66700000.0
2008-04-28 17:13:00,0.78435,0.7844,0.7843,0.78435,31500000.0
2008-04-28 17:14:00,0.78435,0.7845,0.78435,0.78445,38700000.0
2008-04-28 17:15:00,0.7844,0.7845,0.7844,0.7844,34400000.0
2008-04-28 17:16:00,0.7844,0.7844,0.7843,0.78435,72100000.0
2008-04-28 17:17:00,0.78435,0.7844,0.78425,0.7844,23900000.0
2008-04-28 17:18:00,0.7844,0.7846,0.7844,0.78455,61300000.0
2008-04-28 17:19:00,0.78455,0.7846,0.78455,0.78455,27700000.0
2008-04-28 17:20:00,0.78455,0.7847,0.78455,0.7847,85800000.0
2008-04-28 17:21:00,0.7847,0.7847,0.7844,0.7844,80200000.0
2008-04-28 17:22:00,0.78445,0.78445,0.78415,0.78415,90700000.0
2008-04-28 17:23:00,0.78415,0.7842,0.78405,0.78415,54300000.0
2008-04-28 17:24:00,0.78415,0.78425,0.78415,0.78425,22100000.0
2008-04-28 17:25:00,0.78425,0.78435,0.78425,0.78435,24600000.0
2008-04-28 17:26:00,0.7844,0.7844,0.7843,0.7843,54800000.0
2008-04-28 17:27:00,0.7843,0.7843,0.7841,0.78415,41100000.0
2008-04-28 17:28:00,0.78415,0.78425,0.78415,0.7842,13400000.0
2008-04-28 17:29:00,0.78425,0.7844,0.7842,0.7844,60900000.0
2008-04-28 17:30:00,0.78435,0.7844,0.7843,0.7844,28800000.0
2008-04-28 17:31:00,0.7844,0.7845,0.7844,0.7845,50200000.0
2008-04-28 17:32:00,0.7845,0.7845,0.7843,0.7843,47000000.0
2008-04-28 17:33:00,0.7843,0.7845,0.7843,0.78445,53700000.0
2008-04-28 17:34:00,0.78445,0.7845,0.78445,0.7845,28800000.0
2008-04-28 17:35:00,0.7845,0.7845,0.78445,0.7845,20700000.0
2008-04-28 17:36:00,0.7845,0.7845,0.7844,0.78445,42200000.0
2008-04-28 17:37:00,0.78445,0.7845,0.7844,0.78445,26700000.0
2008-04-28 17:38:00,0.78445,0.78455,0.7844,0.78455,27900000.0
2008-04-28 17:39:00,0.78455,0.7846,0.7845,0.7845,54700000.0
2008-04-28 17:40:00,0.7845,0.7847,0.7845,0.7847,57800000.0
2008-04-28 17:41:00,0.7847,0.7847,0.7846,0.78465,39300000.0
2008-04-28 17:42:00,0.78465,0.785,0.78465,0.7849,139900000.0
2008-04-28 17:43:00,0.7849,0.785,0.7849,0.785,38000000.0
2008-04-28 17:44:00,0.785,0.7853,0.78495,0.7852,86600000.0
2008-04-28 17:45:00,0.7852,0.7852,0.785,0.78505,152700000.0
2008-04-28 17:46:00,0.78505,0.78505,0.7848,0.7848,229200000.0
2008-04-28 17:47:00,0.7848,0.785,0.7848,0.7849,94300000.0
2008-04-28 17:48:00,0.7849,0.78515,0.7848,0.78515,67200000.0
2008-04-28 17:49:00,0.78515,0.78525,0.7851,0.78525,49500000.0
2008-04-28 17:50:00,0.7853,0.7854,0.78505,0.7851,60000000.0
2008-04-28 17:51:00,0.7851,0.7852,0.7851,0.78515,34000000.0
2008-04-28 17:52:00,0.78515,0.78555,0.78515,0.7855,55800000.0
2008-04-28 17:53:00,0.7855,0.7858,0.78535,0.7858,86500000.0
2008-04-28 17:54:00,0.7858,0.78595,0.78575,0.78585,106500000.0
2008-04-28 17:55:00,0.78585,0.78605,0.7858,0.78595,82000000.0
2008-04-28 17:56:00,0.78595,0.786,0.7859,0.786,44500000.0
2008-04-28 17:57:00,0.786,0.786,0.7859,0.7859,31300000.0
2008-04-28 17:58:00,0.7859,0.786,0.7859,0.78595,16600000.0
2008-04-28 17:59:00,0.78595,0.78595,0.7859,0.7859,23300000.0
2008-04-28 18:00:00,0.7859,0.78595,0.78585,0.7859,34800000.0
2008-04-28 18:01:00,0.7859,0.786,0.7859,0.786,51500000.0
2008-04-28 18:02:00,0.78605,0.7861,0.786,0.786,35700000.0
2008-04-28 18:03:00,0.786,0.78615,0.786,0.78615,77600000.0
2008-04-28 18:04:00,0.78615,0.78615,0.78605,0.78605,40900000.0
2008-04-28 18:05:00,0.78605,0.7861,0.786,0.786,34300000.0
2008-04-28 18:06:00,0.786,0.786,0.78595,0.78595,38000000.0
2008-04-28 18:07:00,0.78595,0.786,0.7857,0.78575,63400000.0
2008-04-28 18:08:00,0.7857,0.78575,0.78555,0.78555,77400000.0
2008-04-28 18:09:00,0.78555,0.7856,0.78545,0.7855,34600000.0
2008-04-28 18:10:00,0.7855,0.7856,0.7854,0.7855,41800000.0
2008-04-28 18:11:00,0.7855,0.7855,0.7853,0.78545,29100000.0
2008-04-28 18:12:00,0.7854,0.78545,0.7853,0.78535,105600000.0
2008-04-28 18:13:00,0.7854,0.78545,0.78535,0.7854,73800000.0
2008-04-28 18:14:00,0.7854,0.7855,0.7854,0.7855,7500000.0
2008-04-28 18:15:00,0.7855,0.78555,0.7854,0.7854,107400000.0
2008-04-28 18:16:00,0.7854,0.7854,0.78505,0.78505,98700000.0
2008-04-28 18:17:00,0.785,0.7851,0.785,0.7851,46000000.0
2008-04-28 18:18:00,0.78505,0.7851,0.785,0.785,46100000.0
2008-04-28 18:19:00,0.785,0.78525,0.785,0.7852,22500000.0
2008-04-28 18:20:00,0.7852,0.7854,0.78515,0.7854,31600000.0
2008-04-28 18:21:00,0.7854,0.7854,0.78535,0.7854,39400000.0
2008-04-28 18:22:00,0.7854,0.7854,0.78535,0.78535,28000000.0
2008-04-28 18:23:00,0.78535,0.7854,0.7853,0.78535,43600000.0
2008-04-28 18:24:00,0.78535,0.78545,0.7853,0.7854,34200000.0
2008-04-28 18:25:00,0.7854,0.78545,0.7854,0.7854,24400000.0
2008-04-28 18:26:00,0.78545,0.7855,0.78545,0.7855,9300000.0
2008-04-28 18:27:00,0.7855,0.78575,0.7855,0.7857,12300000.0
2008-04-28 18:28:00,0.7857,0.78575,0.7857,0.7857,8700000.0
2008-04-28 18:29:00,0.7857,0.7857,0.7856,0.7856,46400000.0
2008-04-28 18:30:00,0.78555,0.7857,0.7854,0.78565,44600000.0
2008-04-28 18:31:00,0.78565,0.78565,0.78555,0.7856,48700000.0
2008-04-28 18:32:00,0.7856,0.7856,0.78555,0.78555,20400000.0
2008-04-28 18:33:00,0.7856,0.7857,0.78555,0.78565,27800000.0
2008-04-28 18:34:00,0.7857,0.7857,0.7856,0.7857,7700000.0
2008-04-28 18:35:00,0.78575,0.7858,0.78565,0.7857,24700000.0
2008-04-28 18:36:00,0.7857,0.7857,0.78545,0.7855,50100000.0
2008-04-28 18:37:00,0.7855,0.78555,0.7855,0.78555,14600000.0
2008-04-28 18:38:00,0.7856,0.7856,0.78545,0.7855,25900000.0
2008-04-28 18:39:00,0.7855,0.78555,0.7855,0.7855,6100000.0
2008-04-28 18:40:00,0.7855,0.78565,0.7855,0.7856,31400000.0
2008-04-28 18:41:00,0.7856,0.78575,0.7856,0.78575,24900000.0
2008-04-28 18:42:00,0.78575,0.78585,0.78575,0.7858,15300000.0
2008-04-28 18:43:00,0.7858,0.7859,0.78575,0.78585,31300000.0
2008-04-28 18:44:00,0.78585,0.78585,0.7858,0.7858,6800000.0
2008-04-28 18:45:00,0.7858,0.7859,0.7858,0.7859,10300000.0
2008-04-28 18:46:00,0.78585,0.78585,0.7858,0.78585,18300000.0
2008-04-28 18:47:00,0.7858,0.78585,0.7858,0.7858,15900000.0
2008-04-28 18:48:00,0.78585,0.78605,0.78585,0.78605,13300000.0
2008-04-28 18:49:00,0.786,0.7861,0.78595,0.78595,21400000.0
2008-04-28 18:50:00,0.786,0.786,0.78585,0.78585,41300000.0
2008-04-28 18:51:00,0.78585,0.78585,0.7858,0.7858,18200000.0
2008-04-28 18:52:00,0.78585,0.786,0.78585,0.786,30700000.0
2008-04-28 18:53:00,0.786,0.786,0.78595,0.78595,3800000.0
2008-04-28 18:54:00,0.78595,0.78595,0.7859,0.7859,3900000.0
2008-04-28 18:55:00,0.7859,0.7859,0.7859,0.7859,4000000.0
2008-04-28 18:56:00,0.7859,0.7859,0.78585,0.78585,10800000.0
2008-04-28 18:57:00,0.78585,0.78585,0.78575,0.7858,19400000.0
2008-04-28 18:58:00,0.7858,0.7858,0.7858,0.7858,1500000.0
2008-04-28 18:59:00,0.7858,0.7858,0.7858,0.7858,10000000.0
2008-04-28 19:00:00,0.7858,0.7858,0.7858,0.7858,4800000.0
2008-04-28 19:01:00,0.7858,0.78585,0.78575,0.7858,11100000.0
2008-04-28 19:02:00,0.7858,0.7858,0.78575,0.7858,12100000.0
2008-04-28 19:03:00,0.7858,0.7858,0.7858,0.7858,3400000.0
2008-04-28 19:04:00,0.7858,0.7858,0.7858,0.7858,7400000.0
2008-04-28 19:05:00,0.7858,0.7858,0.7857,0.7857,35100000.0
2008-04-28 19:06:00,0.7857,0.78575,0.7857,0.78575,12900000.0
2008-04-28 19:07:00,0.78575,0.7858,0.78575,0.78575,7600000.0
2008-04-28 19:08:00,0.7858,0.7858,0.7857,0.7857,2500000.0
2008-04-28 19:09:00,0.7857,0.7857,0.7856,0.7856,30500000.0
2008-04-28 19:10:00,0.78565,0.78565,0.7856,0.7856,11800000.0
2008-04-28 19:11:00,0.7856,0.78565,0.7856,0.78565,6000000.0
2008-04-28 19:12:00,0.78565,0.7857,0.78555,0.7856,31600000.0
2008-04-28 19:13:00,0.7856,0.7856,0.78555,0.78555,41800000.0
2008-04-28 19:14:00,0.78555,0.7856,0.78555,0.7856,6000000.0
2008-04-28 19:15:00,0.78555,0.7856,0.78555,0.7856,10300000.0
2008-04-28 19:16:00,0.7856,0.7856,0.7855,0.7856,17100000.0
2008-04-28 19:17:00,0.7856,0.7856,0.78555,0.78555,16500000.0
2008-04-28 19:18:00,0.78555,0.7856,0.7855,0.7855,8600000.0
2008-04-28 19:19:00,0.7855,0.7855,0.78545,0.7855,18300000.0
2008-04-28 19:20:00,0.7855,0.7855,0.78545,0.7855,11300000.0
2008-04-28 19:21:00,0.7855,0.7855,0.7854,0.78545,22200000.0
2008-04-28 19:22:00,0.7855,0.7855,0.78545,0.78545,13900000.0
2008-04-28 19:23:00,0.7855,0.7855,0.7855,0.7855,1600000.0
2008-04-28 19:24:00,0.78545,0.78545,0.7854,0.7854,9100000.0
2008-04-28 19:25:00,0.7854,0.78545,0.7854,0.78545,3400000.0
2008-04-28 19:26:00,0.78545,0.78545,0.78545,0.78545,300000.0
2008-04-28 19:27:00,0.7854,0.7854,0.7854,0.7854,11100000.0
2008-04-28 19:28:00,0.78545,0.78545,0.7854,0.7854,900000.0
2008-04-28 19:29:00,0.7854,0.7854,0.78535,0.7854,7600000.0
2008-04-28 19:30:00,0.7854,0.7855,0.7854,0.7855,3100000.0
2008-04-28 19:31:00,0.78545,0.7855,0.7854,0.7855,10100000.0
2008-04-28 19:32:00,0.7855,0.7855,0.7854,0.78545,6000000.0
2008-04-28 19:33:00,0.78545,0.78545,0.7854,0.78545,2600000.0
2008-04-28 19:34:00,0.78545,0.78555,0.78545,0.7855,16700000.0
2008-04-28 19:35:00,0.7855,0.7856,0.7855,0.7855,4500000.0
2008-04-28 19:36:00,0.7855,0.7855,0.7855,0.7855,1400000.0
2008-04-28 19:37:00,0.7855,0.7855,0.7854,0.7854,8100000.0
2008-04-28 19:38:00,0.78545,0.7855,0.78545,0.7855,8600000.0
2008-04-28 19:39:00,0.7855,0.78555,0.7854,0.78545,6100000.0
2008-04-28 19:40:00,0.78545,0.7855,0.78545,0.78545,5400000.0
2008-04-28 19:41:00,0.78545,0.78545,0.78545,0.78545,300000.0
2008-04-28 19:42:00,0.78545,0.78545,0.78545,0.78545,600000.0
2008-04-28 19:43:00,0.78545,0.78545,0.78545,0.78545,1100000.0
2008-04-28 19:44:00,0.78545,0.78545,0.78545,0.78545,1500000.0
2008-04-28 19:45:00,0.78545,0.78545,0.78535,0.78535,12100000.0
2008-04-28 19:46:00,0.78535,0.7854,0.78535,0.7854,2000000.0
2008-04-28 19:47:00,0.7854,0.7854,0.7854,0.7854,4700000.0
2008-04-28 19:48:00,0.7854,0.7854,0.78535,0.78535,18400000.0
2008-04-28 19:49:00,0.78535,0.7854,0.78535,0.7854,16100000.0
2008-04-28 19:50:00,0.7854,0.7854,0.7854,0.7854,4500000.0
2008-04-28 19:51:00,0.7854,0.7854,0.78535,0.78535,6600000.0
2008-04-28 19:52:00,0.78535,0.78545,0.78535,0.7854,18000000.0
2008-04-28 19:53:00,0.7854,0.7854,0.78535,0.7854,21900000.0
2008-04-28 19:54:00,0.7854,0.7854,0.78535,0.78535,5100000.0
2008-04-28 19:55:00,0.7854,0.7854,0.7853,0.7853,5400000.0
2008-04-28 19:56:00,0.78535,0.7856,0.78525,0.7854,117100000.0
2008-04-28 19:57:00,0.7854,0.7857,0.7854,0.78565,49700000.0
2008-04-28 19:58:00,0.78565,0.7857,0.78545,0.7855,62700000.0
2008-04-28 19:59:00,0.7855,0.7855,0.7854,0.7854,20100000.0
2008-04-28 20:00:00,0.78545,0.78545,0.7853,0.7854,29400000.0
2008-04-28 20:01:00,0.7854,0.7854,0.7853,0.78535,43900000.0
2008-04-28 20:02:00,0.78535,0.7854,0.7853,0.78535,22500000.0
2008-04-28 20:03:00,0.7854,0.7854,0.78535,0.78535,13300000.0
2008-04-28 20:04:00,0.78535,0.78535,0.7853,0.7853,1700000.0
2008-04-28 20:05:00,0.7853,0.7853,0.7852,0.7852,12800000.0
2008-04-28 20:06:00,0.7852,0.78525,0.78515,0.7852,17300000.0
2008-04-28 20:07:00,0.7852,0.7853,0.7852,0.78525,12500000.0
2008-04-28 20:08:00,0.7852,0.78535,0.7852,0.7853,6800000.0
2008-04-28 20:09:00,0.7853,0.7853,0.7852,0.78525,6300000.0
2008-04-28 20:10:00,0.78525,0.7853,0.78525,0.78525,72000000.0
2008-04-28 20:11:00,0.7853,0.78535,0.78525,0.7853,57300000.0
2008-04-28 20:12:00,0.78525,0.7853,0.7852,0.7853,27700000.0
2008-04-28 20:13:00,0.7853,0.7854,0.7853,0.7853,51200000.0
2008-04-28 20:14:00,0.78525,0.7854,0.78525,0.7853,70300000.0
2008-04-28 20:15:00,0.7853,0.7854,0.78525,0.7854,53200000.0
2008-04-28 20:16:00,0.7854,0.7857,0.7854,0.78565,28500000.0
2008-04-28 20:17:00,0.78565,0.78565,0.7855,0.7855,14800000.0
2008-04-28 20:18:00,0.78555,0.78555,0.7855,0.7855,4100000.0
2008-04-28 20:19:00,0.78555,0.78555,0.7855,0.7855,1700000.0
2008-04-28 20:20:00,0.7855,0.7856,0.7855,0.7855,13200000.0
2008-04-28 20:21:00,0.7855,0.7855,0.7855,0.7855,3900000.0
2008-04-28 20:22:00,0.7855,0.7855,0.7854,0.78545,5400000.0
2008-04-28 20:23:00,0.78545,0.7855,0.78545,0.7855,12700000.0
2008-04-28 20:24:00,0.7855,0.7855,0.78545,0.7855,2300000.0
2008-04-28 20:25:00,0.7855,0.7855,0.78545,0.7855,6400000.0
2008-04-28 20:26:00,0.7855,0.7855,0.7855,0.7855,11500000.0
2008-04-28 20:27:00,0.7855,0.78555,0.7855,0.78555,3300000.0
2008-04-28 20:28:00,0.78555,0.7856,0.78555,0.7856,9300000.0
2008-04-28 20:29:00,0.7856,0.78565,0.78555,0.7856,10800000.0
2008-04-28 20:30:00,0.7856,0.7856,0.7856,0.7856,9000000.0
2008-04-28 20:31:00,0.7856,0.78565,0.7856,0.7856,3400000.0
2008-04-28 20:32:00,0.7856,0.7856,0.7856,0.7856,300000.0
2008-04-28 20:33:00,0.7856,0.7856,0.78545,0.7855,26700000.0
2008-04-28 20:34:00,0.7855,0.7855,0.7854,0.7854,12600000.0
2008-04-28 20:35:00,0.7854,0.78555,0.7854,0.7855,22000000.0
2008-04-28 20:36:00,0.7855,0.7855,0.78545,0.7855,8500000.0
2008-04-28 20:37:00,0.7855,0.78555,0.7855,0.7855,12200000.0
2008-04-28 20:38:00,0.7855,0.78555,0.7855,0.78555,2300000.0
2008-04-28 20:39:00,0.78555,0.78565,0.7855,0.78565,27600000.0
2008-04-28 20:40:00,0.78565,0.7857,0.7856,0.7856,36200000.0
2008-04-28 20:41:00,0.7856,0.7856,0.7856,0.7856,13600000.0
2008-04-28 20:42:00,0.7856,0.7856,0.7856,0.7856,1500000.0
2008-04-28 20:43:00,0.78565,0.78565,0.78555,0.7856,18600000.0
2008-04-28 20:44:00,0.7856,0.7857,0.78555,0.7857,29100000.0
2008-04-28 20:45:00,0.7857,0.78575,0.7856,0.78575,23300000.0
2008-04-28 20:46:00,0.78575,0.7858,0.78575,0.78575,13400000.0
2008-04-28 20:47:00,0.78575,0.7859,0.7857,0.7859,46300000.0
2008-04-28 20:48:00,0.7859,0.786,0.78585,0.78595,23100000.0
2008-04-28 20:49:00,0.78595,0.78595,0.7859,0.78595,5250000.0
2008-04-28 20:50:00,0.7859,0.7859,0.7859,0.7859,5400000.0
2008-04-28 20:51:00,0.7859,0.786,0.7859,0.786,23600000.0
2008-04-28 20:52:00,0.786,0.786,0.786,0.786,6100000.0
2008-04-28 20:53:00,0.786,0.78605,0.78595,0.78605,17300000.0
2008-04-28 20:54:00,0.78605,0.78605,0.786,0.78605,6400000.0
2008-04-28 20:55:00,0.78605,0.7861,0.786,0.7861,151099999.0
2008-04-28 20:56:00,0.7861,0.7862,0.78605,0.7862,18200000.0
2008-04-28 20:57:00,0.7862,0.7862,0.78615,0.78615,140399999.0
2008-04-28 20:58:00,0.78615,0.78615,0.7861,0.78615,28100000.0
2008-04-28 20:59:00,0.78615,0.7862,0.78615,0.7862,17100000.0
2008-04-28 21:00:00,0.7862,0.7862,0.7861,0.78615,15400000.0
2008-04-28 21:01:00,0.78615,0.7862,0.78605,0.7861,17700000.0
2008-04-28 21:02:00,0.78605,0.7861,0.78605,0.7861,8600000.0
2008-04-28 21:03:00,0.7861,0.7861,0.7861,0.7861,2500000.0
2008-04-28 21:04:00,0.7861,0.7861,0.7861,0.7861,3100000.0
2008-04-28 21:05:00,0.78587,0.78596,0.78582,0.78596,9700000.0
2008-04-28 21:06:00,0.7861,0.78615,0.7861,0.7861,6200000.0
2008-04-28 21:07:00,0.7861,0.7862,0.7861,0.7862,8500000.0
2008-04-28 21:08:00,0.7862,0.7862,0.78615,0.7862,17600000.0
2008-04-28 21:09:00,0.7862,0.78625,0.7862,0.78625,17900000.0
2008-04-28 21:10:00,0.78625,0.7864,0.7862,0.7863,46200000.0
2008-04-28 21:11:00,0.7863,0.7864,0.7862,0.7862,47600001.0
2008-04-28 21:12:00,0.7862,0.7862,0.78615,0.7862,9100000.0
2008-04-28 21:13:00,0.7862,0.78625,0.7862,0.78625,1900000.0
2008-04-28 21:14:00,0.78625,0.78625,0.7862,0.78625,4200000.0
2008-04-28 21:15:00,0.7862,0.78625,0.7862,0.7862,2800000.0
2008-04-28 21:16:00,0.7862,0.7862,0.7862,0.7862,2100000.0
2008-04-28 21:17:00,0.7862,0.7863,0.7862,0.78625,10000000.0
2008-04-28 21:18:00,0.78625,0.78635,0.7862,0.7862,3050000.0
2008-04-28 21:19:00,0.7862,0.7862,0.7862,0.7862,2700000.0
2008-04-28 21:20:00,0.7862,0.7862,0.7862,0.7862,2500000.0
2008-04-28 21:21:00,0.7862,0.78625,0.78615,0.78615,19900000.0
2008-04-28 21:22:00,0.78615,0.78615,0.7861,0.7861,12800000.0
2008-04-28 21:23:00,0.7861,0.78615,0.7861,0.78615,5900000.0
2008-04-28 21:24:00,0.78615,0.78625,0.78615,0.7862,36600000.0
2008-04-28 21:25:00,0.7862,0.7862,0.7862,0.7862,6400000.0
2008-04-28 21:26:00,0.78625,0.7864,0.78625,0.78635,9000000.0
2008-04-28 21:27:00,0.7864,0.7864,0.7863,0.7863,3500000.0
2008-04-28 21:28:00,0.7863,0.7863,0.7863,0.7863,6200000.0
2008-04-28 21:29:00,0.7863,0.7863,0.7863,0.7863,1900000.0
2008-04-28 21:30:00,0.7863,0.78635,0.7863,0.78635,8200000.0
2008-04-28 21:31:00,0.78635,0.78635,0.7862,0.7863,12700000.0
2008-04-28 21:32:00,0.7863,0.7863,0.78615,0.78615,19700000.0
2008-04-28 21:33:00,0.78615,0.78625,0.7861,0.78625,19600000.0
2008-04-28 21:34:00,0.7862,0.7863,0.7862,0.7863,15000000.0
2008-04-28 21:35:00,0.7863,0.7864,0.78625,0.7864,13500000.0
2008-04-28 21:36:00,0.7864,0.7864,0.7862,0.7862,29800000.0
2008-04-28 21:37:00,0.7862,0.78625,0.78615,0.78615,21400000.0
2008-04-28 21:38:00,0.78615,0.78615,0.7861,0.7861,2900000.0
2008-04-28 21:39:00,0.78615,0.7862,0.7861,0.7861,19500000.0
2008-04-28 21:40:00,0.78615,0.7863,0.7861,0.7863,27000000.0
2008-04-28 21:41:00,0.7863,0.7863,0.7863,0.7863,2900000.0
2008-04-28 21:42:00,0.7863,0.7863,0.78615,0.7862,15600000.0
2008-04-28 21:43:00,0.7862,0.7863,0.7862,0.78625,31000000.0
2008-04-28 21:44:00,0.78625,0.78625,0.78615,0.78625,27100000.0
2008-04-28 21:45:00,0.7862,0.78625,0.78615,0.7862,40800000.0
2008-04-28 21:46:00,0.78625,0.78625,0.7862,0.78625,6700000.0
2008-04-28 21:47:00,0.78625,0.78625,0.7862,0.7862,2400000.0
2008-04-28 21:48:00,0.78625,0.7863,0.78625,0.7863,64500000.0
2008-04-28 21:49:00,0.7863,0.7863,0.7862,0.7862,18900000.0
2008-04-28 21:50:00,0.7862,0.7863,0.7862,0.78625,25300000.0
2008-04-28 21:51:00,0.7863,0.7863,0.78625,0.78625,16700000.0
2008-04-28 21:52:00,0.7862,0.7862,0.7861,0.7861,34800000.0
2008-04-28 21:53:00,0.7861,0.7861,0.7861,0.7861,900000.0
2008-04-28 21:54:00,0.7861,0.7861,0.786,0.78605,96100000.0
2008-04-28 21:55:00,0.78605,0.7861,0.78605,0.78605,25100000.0
2008-04-28 21:56:00,0.78605,0.78605,0.786,0.78605,5900000.0
2008-04-28 21:57:00,0.7861,0.78615,0.786,0.78605,114400002.0
2008-04-28 21:58:00,0.786,0.7861,0.786,0.78605,54600000.0
2008-04-28 21:59:00,0.786,0.78605,0.786,0.786,85800000.0
2008-04-28 22:00:00,0.786,0.786,0.7858,0.7859,170800000.0
2008-04-28 22:01:00,0.7859,0.7859,0.7858,0.7859,148000000.0
2008-04-28 22:02:00,0.7859,0.7859,0.7859,0.7859,59900000.0
2008-04-28 22:03:00,0.7859,0.7859,0.7859,0.7859,16000000.0
2008-04-28 22:04:00,0.7859,0.7859,0.7858,0.7858,30200000.0
2008-04-28 22:05:00,0.7858,0.7859,0.7858,0.7858,34500000.0
2008-04-28 22:06:00,0.7858,0.7858,0.7858,0.7858,16000000.0
2008-04-28 22:07:00,0.7858,0.7858,0.7858,0.7858,18300000.0
2008-04-28 22:08:00,0.7858,0.78585,0.7858,0.78585,14100000.0
2008-04-28 22:09:00,0.7858,0.7858,0.7858,0.7858,44900000.0
2008-04-28 22:10:00,0.7858,0.7858,0.7857,0.78575,38000000.0
2008-04-28 22:11:00,0.7858,0.7858,0.78575,0.7858,53300000.0
2008-04-28 22:12:00,0.7858,0.7858,0.78575,0.7858,64600000.0
2008-04-28 22:13:00,0.7859,0.7859,0.7858,0.7858,125000000.0
2008-04-28 22:14:00,0.7858,0.7859,0.78575,0.7859,109400000.0
2008-04-28 22:15:00,0.7859,0.7859,0.7859,0.7859,151900000.0
2008-04-28 22:16:00,0.7859,0.7859,0.7859,0.7859,48400000.0
2008-04-28 22:17:00,0.78585,0.78595,0.78585,0.78595,28800000.0
2008-04-28 22:18:00,0.78595,0.78595,0.7858,0.7858,50500000.0
2008-04-28 22:19:00,0.7858,0.7859,0.7858,0.7859,31500000.0
2008-04-28 22:20:00,0.78585,0.7859,0.78585,0.78585,56100000.0
2008-04-28 22:21:00,0.7859,0.786,0.7859,0.7859,22400000.0
2008-04-28 22:22:00,0.7859,0.7859,0.78585,0.7859,24500000.0
2008-04-28 22:23:00,0.7859,0.7859,0.7858,0.78585,52600000.0
2008-04-28 22:24:00,0.7858,0.7858,0.78575,0.78575,26700000.0
2008-04-28 22:25:00,0.78575,0.7858,0.7857,0.7858,5400000.0
2008-04-28 22:26:00,0.7858,0.7858,0.7858,0.7858,800000.0
2008-04-28 22:27:00,0.7858,0.7858,0.7857,0.7858,7500000.0
2008-04-28 22:28:00,0.7858,0.7858,0.78575,0.7858,8000000.0
2008-04-28 22:29:00,0.7858,0.7858,0.7856,0.78565,80500000.0
2008-04-28 22:30:00,0.78565,0.7858,0.7856,0.7856,76300000.0
2008-04-28 22:31:00,0.7856,0.7856,0.7855,0.78555,17200000.0
2008-04-28 22:32:00,0.7855,0.7857,0.7854,0.7857,57900000.0
2008-04-28 22:33:00,0.7857,0.7858,0.78565,0.78565,7300000.0
2008-04-28 22:34:00,0.7857,0.78575,0.7857,0.78575,3100000.0
2008-04-28 22:35:00,0.78575,0.78575,0.7856,0.7856,5400000.0
2008-04-28 22:36:00,0.7856,0.78575,0.7856,0.78575,13600000.0
2008-04-28 22:37:00,0.7857,0.7857,0.7857,0.7857,3900000.0
2008-04-28 22:38:00,0.7857,0.7858,0.7857,0.7858,18300000.0
2008-04-28 22:39:00,0.7858,0.7859,0.7858,0.7859,17600000.0
2008-04-28 22:40:00,0.78585,0.7859,0.7858,0.78585,23200000.0
2008-04-28 22:41:00,0.78585,0.78585,0.7858,0.7858,9700000.0
2008-04-28 22:42:00,0.7858,0.7858,0.78565,0.7857,90200000.0
2008-04-28 22:43:00,0.7857,0.78645,0.78565,0.78595,96700000.0
2008-04-28 22:44:00,0.78595,0.78595,0.78585,0.7859,77200000.0
2008-04-28 22:45:00,0.7859,0.78595,0.78585,0.78595,10600000.0
2008-04-28 22:46:00,0.78595,0.78595,0.78575,0.78585,72200000.0
2008-04-28 22:47:00,0.78585,0.7861,0.7858,0.7861,218200001.0
2008-04-28 22:48:00,0.78605,0.7862,0.7859,0.786,509600000.0
2008-04-28 22:49:00,0.786,0.7861,0.7859,0.786,817600000.0
2008-04-28 22:50:00,0.786,0.7862,0.786,0.7861,372900000.0
2008-04-28 22:51:00,0.7861,0.78625,0.7861,0.78625,228600000.0
2008-04-28 22:52:00,0.78625,0.78625,0.78615,0.7862,285800000.0
2008-04-28 22:53:00,0.7862,0.78625,0.78615,0.7862,125900000.0
2008-04-28 22:54:00,0.7862,0.7862,0.78615,0.78615,16600000.0
2008-04-28 22:55:00,0.78615,0.7862,0.78615,0.78615,4100000.0
2008-04-28 22:56:00,0.78615,0.78615,0.78615,0.78615,400000.0
2008-04-28 22:57:00,0.78615,0.78615,0.78615,0.78615,500000.0
2008-04-28 22:58:00,0.78615,0.78615,0.78615,0.78615,600000.0
2008-04-28 22:59:00,0.78615,0.78615,0.78615,0.78615,2400000.0
2008-04-28 23:00:00,0.786,0.7861,0.7859,0.7861,76000000.0
2008-04-28 23:01:00,0.7861,0.78615,0.7861,0.78615,80800000.0
2008-04-28 23:02:00,0.7862,0.78625,0.7862,0.78625,64000000.0
2008-04-28 23:03:00,0.7863,0.7863,0.78585,0.78585,26400000.0
2008-04-28 23:04:00,0.78585,0.78635,0.78585,0.78615,162100000.0
2008-04-28 23:05:00,0.78615,0.7862,0.7861,0.7862,33300000.0
2008-04-28 23:06:00,0.7862,0.78635,0.7862,0.78635,34700000.0
2008-04-28 23:07:00,0.7863,0.78635,0.7862,0.7862,3900000.0
2008-04-28 23:08:00,0.78615,0.78625,0.78615,0.78625,2400000.0
2008-04-28 23:09:00,0.7862,0.78625,0.7862,0.78625,4800000.0
2008-04-28 23:10:00,0.7862,0.7863,0.7861,0.78625,15300000.0
2008-04-28 23:11:00,0.7863,0.78635,0.7863,0.7863,2100000.0
2008-04-28 23:12:00,0.7863,0.7863,0.78625,0.78625,1200000.0
2008-04-28 23:13:00,0.7863,0.78635,0.7862,0.78625,8500000.0
2008-04-28 23:14:00,0.7862,0.7863,0.7861,0.7861,77900000.0
2008-04-28 23:15:00,0.7861,0.7862,0.7861,0.7862,113400002.0
2008-04-28 23:16:00,0.7862,0.7863,0.7862,0.7863,3200000.0
2008-04-28 23:17:00,0.78625,0.78625,0.7862,0.7862,7000000.0
2008-04-28 23:18:00,0.7862,0.7862,0.78615,0.78615,19300000.0
2008-04-28 23:19:00,0.7862,0.7862,0.7862,0.7862,5900000.0
2008-04-28 23:20:00,0.7862,0.78625,0.7862,0.7862,10500000.0
2008-04-28 23:21:00,0.78625,0.78625,0.7862,0.78625,4100000.0
2008-04-28 23:22:00,0.78625,0.7863,0.78625,0.78625,1500000.0
2008-04-28 23:23:00,0.78625,0.78625,0.78625,0.78625,900000.0
2008-04-28 23:24:00,0.7863,0.7863,0.78625,0.7863,1500000.0
2008-04-28 23:25:00,0.78619,0.78621,0.78607,0.78607,69600000.0
2008-04-28 23:26:00,0.78625,0.7863,0.78625,0.78625,900000.0
2008-04-28 23:27:00,0.7863,0.7863,0.78625,0.7863,1500000.0
2008-04-28 23:28:00,0.7863,0.7863,0.78625,0.78625,1500000.0
2008-04-28 23:29:00,0.78625,0.78635,0.78625,0.78635,12600000.0
2008-04-28 23:30:00,0.78625,0.78625,0.78625,0.78625,900000.0
2008-04-28 23:31:00,0.7862,0.7862,0.7862,0.7862,46400000.0
2008-04-28 23:32:00,0.78625,0.78625,0.78625,0.78625,1200000.0
2008-04-28 23:33:00,0.7863,0.7863,0.78625,0.78625,33300000.0
2008-04-28 23:34:00,0.7863,0.7863,0.78625,0.78625,29700000.0
2008-04-28 23:35:00,0.78625,0.78625,0.78625,0.78625,300000.0
2008-04-28 23:36:00,0.78625,0.78625,0.78625,0.78625,300000.0
2008-04-28 23:37:00,0.78625,0.7863,0.78625,0.78625,40200000.0
2008-04-28 23:38:00,0.7863,0.78635,0.78625,0.78625,18300000.0
2008-04-28 23:39:00,0.78617,0.78623,0.78611,0.78611,122200000.0
2008-04-28 23:40:00,0.78625,0.78625,0.7862,0.7862,10800000.0
2008-04-28 23:41:00,0.78625,0.78625,0.7862,0.7862,9000000.0
2008-04-28 23:42:00,0.7862,0.7862,0.7861,0.7861,56800000.0
2008-04-28 23:43:00,0.7861,0.7862,0.7861,0.7862,100899999.0
2008-04-28 23:44:00,0.78602,0.78611,0.78587,0.78587,171000000.0
2008-04-28 23:45:00,0.7862,0.7862,0.786,0.786,30700000.0
2008-04-28 23:46:00,0.78599,0.78599,0.78588,0.7859,20800000.0
2008-04-28 23:47:00,0.78605,0.78605,0.786,0.786,5300000.0
2008-04-28 23:48:00,0.786,0.786,0.7859,0.786,35499999.0
2008-04-28 23:49:00,0.786,0.786,0.786,0.786,4100000.0
2008-04-28 23:50:00,0.78595,0.78601,0.78584,0.786,50800000.0
2008-04-28 23:51:00,0.7859,0.7859,0.78588,0.78588,93699999.0
2008-04-28 23:52:00,0.78585,0.78599,0.78583,0.78583,135500000.0
2008-04-28 23:53:00,0.78594,0.78597,0.78571,0.78586,249199999.0
2008-04-28 23:54:00,0.78588,0.78595,0.78576,0.78576,141900000.0
2008-04-28 23:55:00,0.78582,0.786,0.78574,0.78587,130399999.0
2008-04-28 23:56:00,0.786,0.786,0.786,0.786,32200000.0
2008-04-28 23:57:00,0.786,0.786,0.786,0.786,16400000.0
2008-04-28 23:58:00,0.786,0.7862,0.786,0.7862,143099997.0
2008-04-28 23:59:00,0.7862,0.78625,0.786,0.7862,67200001.0
2008-04-29 00:00:00,0.7862,0.7862,0.7861,0.7862,51500000.0
2008-04-29 00:01:00,0.78607,0.7861,0.78596,0.7861,37700000.0
2008-04-29 00:02:00,0.78623,0.78623,0.78605,0.78612,201200005.0
2008-04-29 00:03:00,0.78618,0.78618,0.78602,0.78606,384600006.0
2008-04-29 00:04:00,0.78621,0.78621,0.78602,0.78609,262300004.0
2008-04-29 00:05:00,0.7862,0.7862,0.7862,0.7862,16300000.0
2008-04-29 00:06:00,0.78625,0.7863,0.7862,0.7862,22100000.0
2008-04-29 00:07:00,0.7862,0.7862,0.7862,0.7862,40000000.0
2008-04-29 00:08:00,0.7862,0.7862,0.7862,0.7862,18800000.0
2008-04-29 00:09:00,0.7862,0.7862,0.7862,0.7862,12800000.0
2008-04-29 00:10:00,0.78625,0.78627,0.78619,0.78622,94999997.0
2008-04-29 00:11:00,0.78625,0.78625,0.78625,0.78625,3200000.0
2008-04-29 00:12:00,0.78625,0.78625,0.78625,0.78625,8800000.0
2008-04-29 00:13:00,0.7863,0.7863,0.7863,0.7863,38100000.0
2008-04-29 00:14:00,0.7863,0.7863,0.7862,0.7862,105900000.0
2008-04-29 00:15:00,0.78625,0.7863,0.78625,0.7863,23900000.0
2008-04-29 00:16:00,0.78636,0.78636,0.78621,0.78621,29199999.0
2008-04-29 00:17:00,0.7863,0.7864,0.7863,0.7864,34900000.0
2008-04-29 00:18:00,0.7864,0.7864,0.7864,0.7864,18700000.0
2008-04-29 00:19:00,0.78621,0.78631,0.78618,0.78618,141100004.0
2008-04-29 00:20:00,0.7864,0.7864,0.7864,0.7864,48700000.0
2008-04-29 00:21:00,0.7864,0.7864,0.7864,0.7864,149700002.0
2008-04-29 00:22:00,0.7864,0.7864,0.7862,0.7862,176000001.0
2008-04-29 00:23:00,0.7862,0.7862,0.7861,0.7861,682299998.0
2008-04-29 00:24:00,0.7861,0.7861,0.786,0.78605,40900001.0
2008-04-29 00:25:00,0.78605,0.78605,0.786,0.78605,85499998.0
2008-04-29 00:26:00,0.786,0.7861,0.786,0.7861,126100000.0
2008-04-29 00:27:00,0.7861,0.78615,0.7861,0.78615,70299998.0
2008-04-29 00:28:00,0.78615,0.78615,0.7861,0.7861,211200002.0
2008-04-29 00:29:00,0.7861,0.7863,0.7861,0.78615,163899997.0
2008-04-29 00:30:00,0.7862,0.7862,0.7861,0.78615,122900000.0
2008-04-29 00:31:00,0.78615,0.7863,0.78615,0.7862,34200000.0
2008-04-29 00:32:00,0.7862,0.7862,0.7862,0.7862,45200000.0
2008-04-29 00:33:00,0.7862,0.7862,0.7862,0.7862,58000000.0
2008-04-29 00:34:00,0.7862,0.7862,0.78615,0.78619,128899996.0
2008-04-29 00:35:00,0.7862,0.7862,0.7861,0.7861,139099998.0
2008-04-29 00:36:00,0.7861,0.7861,0.7861,0.7861,204599995.0
2008-04-29 00:37:00,0.7861,0.7863,0.7861,0.7863,270799998.0
2008-04-29 00:38:00,0.7863,0.7863,0.7863,0.7863,38000000.0
2008-04-29 00:39:00,0.7861,0.7863,0.7861,0.7862,276200000.0
2008-04-29 00:40:00,0.7862,0.7862,0.7862,0.7862,146700000.0
2008-04-29 00:41:00,0.7862,0.7862,0.7862,0.7862,9300000.0
2008-04-29 00:42:00,0.7862,0.7862,0.7862,0.7862,82700000.0
2008-04-29 00:43:00,0.7862,0.7862,0.7862,0.7862,31200000.0
2008-04-29 00:44:00,0.7862,0.7862,0.7862,0.7862,67900000.0
2008-04-29 00:45:00,0.7862,0.7862,0.7862,0.7862,28700000.0
2008-04-29 00:46:00,0.7862,0.7862,0.7862,0.7862,58200000.0
2008-04-29 00:47:00,0.7862,0.7862,0.7862,0.7862,67500000.0
2008-04-29 00:48:00,0.7862,0.7862,0.7862,0.7862,65100000.0
2008-04-29 00:49:00,0.7862,0.7862,0.7862,0.7862,30500000.0
2008-04-29 00:50:00,0.7862,0.7862,0.7862,0.7862,13600000.0
2008-04-29 00:51:00,0.7862,0.7862,0.786,0.786,173499999.0
2008-04-29 00:52:00,0.786,0.786,0.786,0.786,118700000.0
2008-04-29 00:53:00,0.786,0.786,0.786,0.786,161599999.0
2008-04-29 00:54:00,0.786,0.786,0.786,0.786,51800000.0
2008-04-29 00:55:00,0.786,0.786,0.7859,0.786,35100000.0
2008-04-29 00:56:00,0.786,0.786,0.786,0.786,85400000.0
2008-04-29 00:57:00,0.7861,0.7861,0.78605,0.7861,172899998.0
2008-04-29 00:58:00,0.7861,0.7861,0.7861,0.7861,38800000.0
2008-04-29 00:59:00,0.7861,0.7861,0.7861,0.7861,51200000.0
2008-04-29 01:00:00,0.7861,0.7861,0.7861,0.7861,181800000.0
2008-04-29 01:01:00,0.7861,0.7861,0.7861,0.7861,120200000.0
2008-04-29 01:02:00,0.7861,0.7861,0.7861,0.7861,79300000.0
2008-04-29 01:03:00,0.7861,0.7861,0.7861,0.7861,8900000.0
2008-04-29 01:04:00,0.7861,0.7861,0.7861,0.7861,18600000.0
2008-04-29 01:05:00,0.78595,0.78607,0.78595,0.78598,291499995.0
2008-04-29 01:06:00,0.7861,0.7861,0.7861,0.7861,49900000.0
2008-04-29 01:07:00,0.78595,0.78597,0.78582,0.78597,137500000.0
2008-04-29 01:08:00,0.7861,0.7861,0.786,0.786,166100000.0
2008-04-29 01:09:00,0.786,0.786,0.7858,0.7858,166600000.0
2008-04-29 01:10:00,0.7858,0.7858,0.7858,0.7858,80300000.0
2008-04-29 01:11:00,0.7858,0.7858,0.7858,0.7858,152300000.0
2008-04-29 01:12:00,0.78569,0.78578,0.78569,0.78569,369899994.0
2008-04-29 01:13:00,0.78568,0.7857,0.78568,0.78568,91999999.0
2008-04-29 01:14:00,0.7859,0.7859,0.7859,0.7859,37100000.0
2008-04-29 01:15:00,0.78585,0.7859,0.78585,0.7859,19800000.0
2008-04-29 01:16:00,0.7859,0.7859,0.7859,0.7859,61400000.0
2008-04-29 01:17:00,0.7859,0.7859,0.7859,0.7859,147300000.0
2008-04-29 01:18:00,0.7859,0.7859,0.7859,0.7859,134900000.0
2008-04-29 01:19:00,0.7859,0.7859,0.7858,0.7859,54900000.0
2008-04-29 01:20:00,0.7859,0.7859,0.7859,0.7859,91000000.0
2008-04-29 01:21:00,0.7859,0.7859,0.7858,0.7859,130200000.0
2008-04-29 01:22:00,0.7859,0.7859,0.7858,0.7859,152400000.0
2008-04-29 01:23:00,0.7859,0.7859,0.7859,0.7859,55000000.0
2008-04-29 01:24:00,0.7859,0.7859,0.7859,0.7859,18600000.0
2008-04-29 01:25:00,0.7859,0.7859,0.7859,0.7859,57600000.0
2008-04-29 01:26:00,0.78567,0.78576,0.7856,0.78576,60000000.0
2008-04-29 01:27:00,0.78578,0.78578,0.78558,0.78563,415000000.0
2008-04-29 01:28:00,0.78574,0.78579,0.78565,0.78578,433200002.0
2008-04-29 01:29:00,0.78585,0.78585,0.7858,0.7858,458500003.0
2008-04-29 01:30:00,0.7859,0.7859,0.7857,0.7857,4200000.0
2008-04-29 01:31:00,0.78575,0.7859,0.78575,0.7859,77600000.0
2008-04-29 01:32:00,0.7859,0.7859,0.7859,0.7859,118000000.0
2008-04-29 01:33:00,0.7859,0.7859,0.7859,0.7859,134200000.0
2008-04-29 01:34:00,0.7859,0.7859,0.7859,0.7859,86100000.0
2008-04-29 01:35:00,0.7859,0.7859,0.7859,0.7859,48100000.0
2008-04-29 01:36:00,0.7859,0.7859,0.7859,0.7859,47000000.0
2008-04-29 01:37:00,0.7859,0.7859,0.7859,0.7859,4000000.0
2008-04-29 01:38:00,0.7859,0.7859,0.7859,0.7859,12800000.0
2008-04-29 01:39:00,0.7859,0.7861,0.7859,0.78605,469799998.0
2008-04-29 01:40:00,0.7859,0.78605,0.7859,0.78595,226900000.0
2008-04-29 01:41:00,0.78595,0.78595,0.7859,0.7859,222700001.0
2008-04-29 01:42:00,0.7859,0.7859,0.7859,0.7859,328000001.0
2008-04-29 01:43:00,0.7859,0.7859,0.7859,0.7859,347299997.0
2008-04-29 01:44:00,0.78586,0.78587,0.78579,0.78583,109700001.0
2008-04-29 01:45:00,0.78582,0.78588,0.78578,0.7858,194200002.0
2008-04-29 01:46:00,0.78584,0.78591,0.78581,0.78581,465999996.0
2008-04-29 01:47:00,0.7859,0.786,0.7859,0.786,135199996.0
2008-04-29 01:48:00,0.786,0.786,0.7859,0.7859,110399998.0
2008-04-29 01:49:00,0.7859,0.7859,0.7859,0.7859,229000000.0
2008-04-29 01:50:00,0.7859,0.786,0.7859,0.786,646800003.0
2008-04-29 01:51:00,0.786,0.786,0.786,0.786,69300000.0
2008-04-29 01:52:00,0.786,0.786,0.7859,0.786,133900000.0
2008-04-29 01:53:00,0.786,0.786,0.786,0.786,21000000.0
2008-04-29 01:54:00,0.786,0.786,0.78595,0.78595,58200000.0
2008-04-29 01:55:00,0.78595,0.786,0.7859,0.786,62600000.0
2008-04-29 01:56:00,0.786,0.7861,0.786,0.786,156700000.0
2008-04-29 01:57:00,0.786,0.7861,0.786,0.786,282800000.0
2008-04-29 01:58:00,0.786,0.7861,0.786,0.786,247400002.0
2008-04-29 01:59:00,0.786,0.7862,0.786,0.7861,712900014.0
2008-04-29 02:00:00,0.7861,0.7863,0.7861,0.7863,208000000.0
2008-04-29 02:01:00,0.7863,0.7863,0.7862,0.7863,80700000.0
2008-04-29 02:02:00,0.7863,0.7864,0.7862,0.7864,429600004.0
2008-04-29 02:03:00,0.7864,0.7864,0.7863,0.7863,298799998.0
2008-04-29 02:04:00,0.7863,0.7863,0.7862,0.7862,220700000.0
2008-04-29 02:05:00,0.7862,0.7863,0.7862,0.7863,116800000.0
2008-04-29 02:06:00,0.7863,0.7863,0.7862,0.7863,44600000.0
2008-04-29 02:07:00,0.7863,0.7863,0.7863,0.7863,20500000.0
2008-04-29 02:08:00,0.7863,0.7863,0.7862,0.7862,190500000.0
2008-04-29 02:09:00,0.7862,0.7863,0.7861,0.7862,282999999.0
2008-04-29 02:10:00,0.7862,0.78625,0.7862,0.7862,25800000.0
2008-04-29 02:11:00,0.7862,0.7863,0.7862,0.7863,99100000.0
2008-04-29 02:12:00,0.7863,0.7864,0.7863,0.7863,549999998.0
2008-04-29 02:13:00,0.7863,0.7863,0.7862,0.78625,565699997.0
2008-04-29 02:14:00,0.78625,0.78625,0.78615,0.7862,120499999.0
2008-04-29 02:15:00,0.7862,0.78625,0.7862,0.78625,86200000.0
2008-04-29 02:16:00,0.78625,0.78625,0.7862,0.7862,20500000.0
2008-04-29 02:17:00,0.78625,0.78625,0.7862,0.78625,157800001.0
2008-04-29 02:18:00,0.78625,0.78625,0.78605,0.7862,1040900000.0
2008-04-29 02:19:00,0.7862,0.7862,0.7862,0.7862,41600000.0
2008-04-29 02:20:00,0.7862,0.78625,0.7861,0.78615,214000000.0
2008-04-29 02:21:00,0.7862,0.7862,0.7861,0.7862,282199998.0
2008-04-29 02:22:00,0.7862,0.7863,0.7862,0.7863,478500000.0
2008-04-29 02:23:00,0.7863,0.7863,0.7863,0.7863,37100000.0
2008-04-29 02:24:00,0.7863,0.7864,0.7863,0.7864,300900001.0
2008-04-29 02:25:00,0.7864,0.7864,0.7864,0.7864,406999998.0
2008-04-29 02:26:00,0.7864,0.7864,0.7863,0.7863,124599999.0
2008-04-29 02:27:00,0.78635,0.7864,0.7863,0.7864,142799996.0
2008-04-29 02:28:00,0.7864,0.7864,0.7863,0.7863,145899999.0
2008-04-29 02:29:00,0.7863,0.7864,0.7863,0.7864,229800000.0
2008-04-29 02:30:00,0.7864,0.7864,0.7863,0.7864,322100001.0
2008-04-29 02:31:00,0.7864,0.7864,0.7863,0.7863,549300007.0
2008-04-29 02:32:00,0.7863,0.7863,0.7862,0.7863,356399997.0
2008-04-29 02:33:00,0.7863,0.7863,0.7863,0.7863,60600000.0
2008-04-29 02:34:00,0.7863,0.7863,0.7863,0.7863,161300000.0
2008-04-29 02:35:00,0.7863,0.7863,0.7863,0.7863,315499996.0
2008-04-29 02:36:00,0.7863,0.7863,0.7863,0.7863,427599997.0
2008-04-29 02:37:00,0.7863,0.7863,0.7863,0.7863,582700000.0
2008-04-29 02:38:00,0.7863,0.7864,0.7863,0.7864,129300000.0
2008-04-29 02:39:00,0.7864,0.7864,0.78595,0.7861,751599987.0
2008-04-29 02:40:00,0.7861,0.7861,0.7861,0.7861,411899990.0
2008-04-29 02:41:00,0.7861,0.7862,0.7861,0.7861,512999997.0
2008-04-29 02:42:00,0.7862,0.7862,0.7862,0.7862,28900000.0
2008-04-29 02:43:00,0.78611,0.78616,0.78611,0.78615,90000000.0
2008-04-29 02:44:00,0.7862,0.7862,0.78615,0.78615,48200000.0
2008-04-29 02:45:00,0.78615,0.7862,0.7861,0.7862,434999993.0
2008-04-29 02:46:00,0.7862,0.7862,0.7862,0.7862,108899998.0
2008-04-29 02:47:00,0.7862,0.7863,0.7862,0.7863,313099995.0
2008-04-29 02:48:00,0.7863,0.7863,0.78625,0.78625,6900000.0
2008-04-29 02:49:00,0.78625,0.7863,0.78625,0.7863,13700000.0
2008-04-29 02:50:00,0.7863,0.7863,0.7863,0.7863,153800000.0
2008-04-29 02:51:00,0.7863,0.7863,0.7863,0.7863,4400000.0
2008-04-29 02:52:00,0.7863,0.7863,0.7862,0.78625,250600000.0
2008-04-29 02:53:00,0.78625,0.7863,0.7862,0.7862,314000000.0
2008-04-29 02:54:00,0.7862,0.7863,0.7861,0.7861,331199996.0
2008-04-29 02:55:00,0.7861,0.7861,0.7861,0.7861,244399990.0
2008-04-29 02:56:00,0.7862,0.7862,0.7861,0.7861,88699997.0
2008-04-29 02:57:00,0.7862,0.7862,0.7862,0.7862,81900000.0
2008-04-29 02:58:00,0.7862,0.7863,0.78615,0.78615,29100000.0
2008-04-29 02:59:00,0.7861,0.7863,0.7861,0.7863,318900000.0
2008-04-29 03:00:00,0.7863,0.7863,0.7862,0.7862,547599990.0
2008-04-29 03:01:00,0.7862,0.7862,0.7861,0.7861,93399999.0
2008-04-29 03:02:00,0.7861,0.7862,0.7861,0.7862,199000000.0
2008-04-29 03:03:00,0.78615,0.78615,0.78615,0.78615,300000.0
2008-04-29 03:04:00,0.7862,0.7862,0.7862,0.7862,36200000.0
2008-04-29 03:05:00,0.7862,0.7862,0.7862,0.7862,189299997.0
2008-04-29 03:06:00,0.7862,0.7863,0.7862,0.7862,185599996.0
2008-04-29 03:07:00,0.7862,0.7862,0.7862,0.7862,151499996.0
2008-04-29 03:08:00,0.7862,0.7863,0.7862,0.7863,213800000.0
2008-04-29 03:09:00,0.7863,0.7863,0.7862,0.7862,125200000.0
2008-04-29 03:10:00,0.7863,0.7863,0.7862,0.7862,78900000.0
2008-04-29 03:11:00,0.7863,0.7863,0.78625,0.7863,34200000.0
2008-04-29 03:12:00,0.7863,0.7863,0.7861,0.7861,776099988.0
2008-04-29 03:13:00,0.78615,0.78615,0.7861,0.78615,44700000.0
2008-04-29 03:14:00,0.7861,0.7861,0.7861,0.7861,65600000.0
2008-04-29 03:15:00,0.7861,0.7861,0.7861,0.7861,108499999.0
2008-04-29 03:16:00,0.7861,0.7861,0.7861,0.7861,285699996.0
2008-04-29 03:17:00,0.78615,0.78615,0.7861,0.7861,65900000.0
2008-04-29 03:18:00,0.78615,0.78615,0.78615,0.78615,3600000.0
2008-04-29 03:19:00,0.78615,0.78615,0.78615,0.78615,2100000.0
2008-04-29 03:20:00,0.7862,0.7862,0.7861,0.78615,34300000.0
2008-04-29 03:21:00,0.7861,0.78615,0.7861,0.78615,106700000.0
2008-04-29 03:22:00,0.78615,0.78615,0.78615,0.78615,600000.0
2008-04-29 03:23:00,0.7862,0.7862,0.7862,0.7862,41700000.0
2008-04-29 03:24:00,0.7862,0.7862,0.7861,0.7861,146799995.0
2008-04-29 03:25:00,0.7861,0.7861,0.7861,0.7861,129699997.0
2008-04-29 03:26:00,0.7861,0.7861,0.7861,0.7861,273999995.0
2008-04-29 03:27:00,0.7861,0.7861,0.7861,0.7861,8500000.0
2008-04-29 03:28:00,0.7861,0.7861,0.786,0.7861,87700002.0
2008-04-29 03:29:00,0.7861,0.7861,0.7861,0.7861,9600000.0
2008-04-29 03:30:00,0.7861,0.7861,0.7861,0.7861,9200000.0
2008-04-29 03:31:00,0.78589,0.78589,0.78576,0.78582,16000000.0
2008-04-29 03:32:00,0.7861,0.78615,0.7861,0.78615,9900000.0
2008-04-29 03:33:00,0.7861,0.7861,0.78605,0.7861,11600000.0
2008-04-29 03:34:00,0.7861,0.78615,0.7861,0.7861,86899998.0
2008-04-29 03:35:00,0.78615,0.78615,0.78615,0.78615,600000.0
2008-04-29 03:36:00,0.7861,0.7861,0.7861,0.7861,25599999.0
2008-04-29 03:37:00,0.7861,0.7861,0.7861,0.7861,61800000.0
2008-04-29 03:38:00,0.7861,0.7861,0.7861,0.7861,5900000.0
2008-04-29 03:39:00,0.7861,0.78615,0.7861,0.7861,99699999.0
2008-04-29 03:40:00,0.7861,0.7862,0.786,0.78605,95500001.0
2008-04-29 03:41:00,0.78605,0.78615,0.78605,0.78615,51600000.0
2008-04-29 03:42:00,0.7861,0.7862,0.7861,0.78615,157399998.0
2008-04-29 03:43:00,0.7861,0.7862,0.7861,0.78615,29199999.0
2008-04-29 03:44:00,0.7861,0.78615,0.7861,0.7861,114099998.0
2008-04-29 03:45:00,0.7861,0.78615,0.7861,0.7861,158500000.0
2008-04-29 03:46:00,0.7861,0.78615,0.7861,0.7861,47400000.0
2008-04-29 03:47:00,0.7861,0.7861,0.786,0.7861,18500000.0
2008-04-29 03:48:00,0.7861,0.78615,0.78605,0.7861,273499998.0
2008-04-29 03:49:00,0.7861,0.7862,0.7861,0.7862,53299999.0
2008-04-29 03:50:00,0.7862,0.7862,0.7861,0.7861,55199999.0
2008-04-29 03:51:00,0.7861,0.7861,0.786,0.78605,75400000.0
2008-04-29 03:52:00,0.7861,0.7861,0.786,0.786,39300000.0
2008-04-29 03:53:00,0.786,0.7861,0.786,0.7861,296500000.0
2008-04-29 03:54:00,0.7861,0.7861,0.7858,0.7858,334699996.0
2008-04-29 03:55:00,0.7858,0.78585,0.7858,0.7858,311600007.0
2008-04-29 03:56:00,0.7858,0.7859,0.7858,0.7859,515800009.0
2008-04-29 03:57:00,0.7859,0.7859,0.7858,0.7859,129500002.0
2008-04-29 03:58:00,0.7859,0.7859,0.7858,0.7859,47800000.0
2008-04-29 03:59:00,0.7859,0.7859,0.7859,0.7859,52900000.0
2008-04-29 04:00:00,0.7859,0.7859,0.7859,0.7859,45600000.0
2008-04-29 04:01:00,0.7859,0.786,0.7858,0.7859,230700000.0
2008-04-29 04:02:00,0.7859,0.786,0.7859,0.7859,71900000.0
2008-04-29 04:03:00,0.7859,0.7859,0.78585,0.7859,67999999.0
2008-04-29 04:04:00,0.7859,0.786,0.7859,0.7859,216500000.0
2008-04-29 04:05:00,0.7859,0.786,0.78585,0.786,169500000.0
2008-04-29 04:06:00,0.786,0.7861,0.78585,0.7859,393700002.0
2008-04-29 04:07:00,0.7859,0.7859,0.7858,0.78585,93100001.0
2008-04-29 04:08:00,0.78585,0.78595,0.78585,0.78595,7200000.0
2008-04-29 04:09:00,0.7859,0.7859,0.7859,0.7859,700000.0
2008-04-29 04:10:00,0.78595,0.78595,0.78595,0.78595,600000.0
2008-04-29 04:11:00,0.786,0.786,0.7859,0.7859,92099997.0
2008-04-29 04:12:00,0.7859,0.786,0.7859,0.7859,238800000.0
2008-04-29 04:13:00,0.7859,0.7859,0.7859,0.7859,8500000.0
2008-04-29 04:14:00,0.7859,0.7859,0.7859,0.7859,70600000.0
2008-04-29 04:15:00,0.7859,0.786,0.7859,0.7859,159000000.0
2008-04-29 04:16:00,0.7859,0.786,0.7859,0.786,41500000.0
2008-04-29 04:17:00,0.786,0.786,0.7859,0.786,155199996.0
2008-04-29 04:18:00,0.786,0.786,0.7859,0.7859,120199997.0
2008-04-29 04:19:00,0.7859,0.78605,0.78585,0.7859,325500001.0
2008-04-29 04:20:00,0.7859,0.786,0.7859,0.7859,195799999.0
2008-04-29 04:21:00,0.7859,0.7859,0.7858,0.7858,116599997.0
2008-04-29 04:22:00,0.7858,0.7858,0.7858,0.7858,349100000.0
2008-04-29 04:23:00,0.7858,0.78595,0.7858,0.7858,96800001.0
2008-04-29 04:24:00,0.7858,0.7859,0.7858,0.7858,684099996.0
2008-04-29 04:25:00,0.7858,0.7859,0.7858,0.78585,310400000.0
2008-04-29 04:26:00,0.7859,0.7859,0.7859,0.7859,66900000.0
2008-04-29 04:27:00,0.7859,0.7859,0.7858,0.7859,129600000.0
2008-04-29 04:28:00,0.7859,0.786,0.7859,0.7859,51000000.0
2008-04-29 04:29:00,0.7859,0.7859,0.78585,0.78585,8800000.0
2008-04-29 04:30:00,0.78585,0.786,0.78585,0.7859,116599999.0
2008-04-29 04:31:00,0.78595,0.78595,0.7859,0.78595,6800000.0
2008-04-29 04:32:00,0.7859,0.786,0.7859,0.7859,72500001.0
2008-04-29 04:33:00,0.7859,0.7859,0.7858,0.7859,34500000.0
2008-04-29 04:34:00,0.7858,0.78581,0.78575,0.78579,25900000.0
2008-04-29 04:35:00,0.7859,0.7859,0.7859,0.7859,8800000.0
2008-04-29 04:36:00,0.7859,0.7859,0.7859,0.7859,17000000.0
2008-04-29 04:37:00,0.7859,0.786,0.7859,0.786,33300000.0
2008-04-29 04:38:00,0.786,0.786,0.7859,0.786,50100000.0
2008-04-29 04:39:00,0.786,0.786,0.7859,0.786,119400000.0
2008-04-29 04:40:00,0.786,0.7861,0.786,0.78605,91800000.0
2008-04-29 04:41:00,0.7861,0.7861,0.786,0.7861,149600001.0
2008-04-29 04:42:00,0.7861,0.7861,0.7861,0.7861,28700000.0
2008-04-29 04:43:00,0.7861,0.7861,0.786,0.786,50299999.0
2008-04-29 04:44:00,0.786,0.7861,0.786,0.7861,12600000.0
2008-04-29 04:45:00,0.7859,0.78595,0.7859,0.78595,14400000.0
2008-04-29 04:46:00,0.78587,0.78587,0.78574,0.78582,19200000.0
2008-04-29 04:47:00,0.78588,0.7859,0.78585,0.78585,62400000.0
2008-04-29 04:48:00,0.786,0.786,0.7859,0.7859,33600000.0
2008-04-29 04:49:00,0.786,0.78605,0.786,0.786,42000000.0
2008-04-29 04:50:00,0.78605,0.78605,0.786,0.786,29800000.0
2008-04-29 04:51:00,0.786,0.786,0.786,0.786,22800000.0
2008-04-29 04:52:00,0.786,0.786,0.786,0.786,37200000.0
2008-04-29 04:53:00,0.7857,0.78587,0.78564,0.7857,23700000.0
2008-04-29 04:54:00,0.786,0.786,0.786,0.786,8200000.0
2008-04-29 04:55:00,0.786,0.7861,0.786,0.7861,49000000.0
2008-04-29 04:56:00,0.7861,0.7861,0.7861,0.7861,161200000.0
2008-04-29 04:57:00,0.7861,0.7861,0.7861,0.7861,25200000.0
2008-04-29 04:58:00,0.7861,0.7863,0.7861,0.7862,227899995.0
2008-04-29 04:59:00,0.7862,0.7862,0.7861,0.78615,429199995.0
2008-04-29 05:00:00,0.7862,0.7862,0.78615,0.7862,91200000.0
2008-04-29 05:01:00,0.7862,0.7862,0.7862,0.7862,150799997.0
2008-04-29 05:02:00,0.7862,0.7862,0.7862,0.7862,198400001.0
2008-04-29 05:03:00,0.78625,0.7863,0.7862,0.7863,154999999.0
2008-04-29 05:04:00,0.7863,0.7863,0.7862,0.7863,88899999.0
2008-04-29 05:05:00,0.7863,0.7864,0.7862,0.7863,857600004.0
2008-04-29 05:06:00,0.7864,0.7864,0.7863,0.7864,244700001.0
2008-04-29 05:07:00,0.7864,0.7864,0.7864,0.7864,49200000.0
2008-04-29 05:08:00,0.7864,0.7864,0.7864,0.7864,151400000.0
2008-04-29 05:09:00,0.7864,0.7864,0.7864,0.7864,34200000.0
2008-04-29 05:10:00,0.7864,0.7864,0.7863,0.7863,748899986.0
2008-04-29 05:11:00,0.7863,0.7864,0.7863,0.7864,735799985.0
2008-04-29 05:12:00,0.7864,0.7864,0.7863,0.7864,197700000.0
2008-04-29 05:13:00,0.7864,0.7864,0.7863,0.7864,88600000.0
2008-04-29 05:14:00,0.7864,0.7864,0.7864,0.7864,17100000.0
2008-04-29 05:15:00,0.7864,0.7864,0.7864,0.7864,152900000.0
2008-04-29 05:16:00,0.7864,0.7864,0.7864,0.7864,46300000.0
2008-04-29 05:17:00,0.78632,0.78632,0.78617,0.78628,13400000.0
2008-04-29 05:18:00,0.7864,0.7864,0.7864,0.7864,21600000.0
2008-04-29 05:19:00,0.7864,0.7864,0.7864,0.7864,12000000.0
2008-04-29 05:20:00,0.7864,0.7864,0.7864,0.7864,7200000.0
2008-04-29 05:21:00,0.7864,0.7864,0.7864,0.7864,43200000.0
2008-04-29 05:22:00,0.7864,0.7865,0.7864,0.7865,189800001.0
2008-04-29 05:23:00,0.7865,0.7865,0.7865,0.7865,16400000.0
2008-04-29 05:24:00,0.7865,0.7865,0.7865,0.7865,35900000.0
2008-04-29 05:25:00,0.7865,0.7865,0.7864,0.7864,226499999.0
2008-04-29 05:26:00,0.7864,0.7864,0.7864,0.7864,112500000.0
2008-04-29 05:27:00,0.7864,0.7864,0.7864,0.7864,71000000.0
2008-04-29 05:28:00,0.7864,0.7864,0.7864,0.7864,98700000.0
2008-04-29 05:29:00,0.7864,0.7864,0.7864,0.7864,31700000.0
2008-04-29 05:30:00,0.7864,0.7866,0.7864,0.7865,151800000.0
2008-04-29 05:31:00,0.7865,0.7865,0.7865,0.7865,57100000.0
2008-04-29 05:32:00,0.7865,0.7865,0.7865,0.7865,69400000.0
2008-04-29 05:33:00,0.78626,0.7864,0.78625,0.78625,6700000.0
2008-04-29 05:34:00,0.78641,0.78641,0.78626,0.78641,29400000.0
2008-04-29 05:35:00,0.7865,0.7866,0.7865,0.7866,274600006.0
2008-04-29 05:36:00,0.78658,0.78658,0.78633,0.78633,3600000.0
2008-04-29 05:37:00,0.7866,0.7866,0.7865,0.7866,197300002.0
2008-04-29 05:38:00,0.7866,0.7866,0.7864,0.7864,102500000.0
2008-04-29 05:39:00,0.7864,0.7864,0.7864,0.7864,52000000.0
2008-04-29 05:40:00,0.7865,0.7865,0.7864,0.7865,77800000.0
2008-04-29 05:41:00,0.7865,0.7865,0.7865,0.7865,8200000.0
2008-04-29 05:42:00,0.7865,0.7865,0.7865,0.7865,30100000.0
2008-04-29 05:43:00,0.7865,0.7865,0.7865,0.7865,24300000.0
2008-04-29 05:44:00,0.7865,0.7865,0.7865,0.7865,19500000.0
2008-04-29 05:45:00,0.7865,0.7866,0.7865,0.7866,117799999.0
2008-04-29 05:46:00,0.7866,0.7866,0.7865,0.7865,24300000.0
2008-04-29 05:47:00,0.7865,0.7866,0.7865,0.7866,18400000.0
2008-04-29 05:48:00,0.7866,0.7866,0.7865,0.7865,59000000.0
2008-04-29 05:49:00,0.7866,0.7866,0.7866,0.7866,12500000.0
2008-04-29 05:50:00,0.7865,0.7865,0.78641,0.78647,15300000.0
2008-04-29 05:51:00,0.7866,0.7867,0.7866,0.7867,98200000.0
2008-04-29 05:52:00,0.7867,0.7867,0.7866,0.7867,94900000.0
2008-04-29 05:53:00,0.7867,0.7867,0.7866,0.7867,32400000.0
2008-04-29 05:54:00,0.7867,0.7867,0.7867,0.7867,32800000.0
2008-04-29 05:55:00,0.7867,0.7867,0.78665,0.7867,22800000.0
2008-04-29 05:56:00,0.7867,0.7867,0.7867,0.7867,31000000.0
2008-04-29 05:57:00,0.7867,0.7867,0.7867,0.7867,35700000.0
2008-04-29 05:58:00,0.7867,0.7867,0.7866,0.7866,87400000.0
2008-04-29 05:59:00,0.7866,0.7867,0.7866,0.7867,27500000.0
2008-04-29 06:00:00,0.7867,0.7867,0.7866,0.7866,127900000.0
2008-04-29 06:01:00,0.7866,0.7866,0.7866,0.7866,193499995.0
2008-04-29 06:02:00,0.7866,0.7866,0.7866,0.7866,92700000.0
2008-04-29 06:03:00,0.7866,0.7866,0.7866,0.7866,7300000.0
2008-04-29 06:04:00,0.7866,0.7866,0.7866,0.7866,7300000.0
2008-04-29 06:05:00,0.7866,0.7866,0.7866,0.7866,24400000.0
2008-04-29 06:06:00,0.7866,0.7866,0.7865,0.7866,143099997.0
2008-04-29 06:07:00,0.7866,0.7866,0.7865,0.7865,55700000.0
2008-04-29 06:08:00,0.7866,0.7866,0.7865,0.7865,172799995.0
2008-04-29 06:09:00,0.7865,0.7865,0.7865,0.7865,109499999.0
2008-04-29 06:10:00,0.7865,0.7865,0.78625,0.7863,679600001.0
2008-04-29 06:11:00,0.78635,0.78635,0.7863,0.7863,544700000.0
2008-04-29 06:12:00,0.7863,0.7863,0.78615,0.7863,522300000.0
2008-04-29 06:13:00,0.7863,0.7863,0.7863,0.7863,48600000.0
2008-04-29 06:14:00,0.7863,0.7863,0.7862,0.7862,76999999.0
2008-04-29 06:15:00,0.7862,0.7864,0.7862,0.7864,254700001.0
2008-04-29 06:16:00,0.7864,0.7864,0.78635,0.78635,67200000.0
2008-04-29 06:17:00,0.78635,0.78635,0.78615,0.78615,249799998.0
2008-04-29 06:18:00,0.78615,0.7865,0.78615,0.7865,222600001.0
2008-04-29 06:19:00,0.7865,0.7865,0.7862,0.7863,275299997.0
2008-04-29 06:20:00,0.7863,0.7865,0.78625,0.7865,235299995.0
2008-04-29 06:21:00,0.7865,0.7865,0.7862,0.7863,339499998.0
2008-04-29 06:22:00,0.78628,0.78628,0.78605,0.78605,30500000.0
2008-04-29 06:23:00,0.7863,0.7863,0.78615,0.78615,45400000.0
2008-04-29 06:24:00,0.78615,0.7863,0.7861,0.7863,167500002.0
2008-04-29 06:25:00,0.7863,0.7864,0.7863,0.7864,98900001.0
2008-04-29 06:26:00,0.78645,0.7866,0.78645,0.7866,19200000.0
2008-04-29 06:27:00,0.7866,0.7866,0.7865,0.7865,82400000.0
2008-04-29 06:28:00,0.7865,0.7866,0.7865,0.7865,136800002.0
2008-04-29 06:29:00,0.78645,0.78645,0.7864,0.7864,118599999.0
2008-04-29 06:30:00,0.7864,0.7864,0.7864,0.7864,93999999.0
2008-04-29 06:31:00,0.7864,0.78645,0.7864,0.7864,153300000.0
2008-04-29 06:32:00,0.7864,0.7864,0.7863,0.7864,91500000.0
2008-04-29 06:33:00,0.7864,0.7864,0.78635,0.7864,108900000.0
2008-04-29 06:34:00,0.7864,0.7864,0.7863,0.7864,187399999.0
2008-04-29 06:35:00,0.7864,0.78645,0.7864,0.78645,70000001.0
2008-04-29 06:36:00,0.78645,0.7867,0.78645,0.7867,220500000.0
2008-04-29 06:37:00,0.7867,0.7867,0.7867,0.7867,99000000.0
2008-04-29 06:38:00,0.7867,0.7868,0.7867,0.7868,97700000.0
2008-04-29 06:39:00,0.7868,0.7869,0.7868,0.78685,180000000.0
2008-04-29 06:40:00,0.7868,0.7868,0.78675,0.7868,100600000.0
2008-04-29 06:41:00,0.7868,0.7868,0.7867,0.7868,50000000.0
2008-04-29 06:42:00,0.7868,0.7868,0.7868,0.7868,176500004.0
2008-04-29 06:43:00,0.7868,0.7869,0.7868,0.7868,223100002.0
2008-04-29 06:44:00,0.7868,0.7868,0.7868,0.7868,449699997.0
2008-04-29 06:45:00,0.7868,0.7868,0.7867,0.7867,126399996.0
2008-04-29 06:46:00,0.7868,0.7868,0.7867,0.7867,272699991.0
2008-04-29 06:47:00,0.78662,0.78668,0.78647,0.78647,7500000.0
2008-04-29 06:48:00,0.7867,0.7868,0.7867,0.7868,59900000.0
2008-04-29 06:49:00,0.7868,0.7868,0.7867,0.7867,174700001.0
2008-04-29 06:50:00,0.7867,0.7868,0.7867,0.7868,12600000.0
2008-04-29 06:51:00,0.7868,0.7868,0.7868,0.7868,600000.0
2008-04-29 06:52:00,0.7868,0.7868,0.7868,0.7868,200000.0
2008-04-29 06:53:00,0.7868,0.7869,0.78665,0.78665,19100000.0
2008-04-29 06:54:00,0.7867,0.7868,0.78665,0.78665,16200000.0
2008-04-29 06:55:00,0.7866,0.7867,0.78655,0.7867,12700000.0
2008-04-29 06:56:00,0.78665,0.7867,0.78655,0.7866,12500000.0
2008-04-29 06:57:00,0.7866,0.7868,0.7866,0.7868,12300000.0
2008-04-29 06:58:00,0.7868,0.7868,0.7866,0.7866,21600000.0
2008-04-29 06:59:00,0.7866,0.7867,0.78655,0.78655,44800001.0
2008-04-29 07:00:00,0.78655,0.7867,0.78655,0.78655,47299999.0
2008-04-29 07:01:00,0.78655,0.78655,0.78655,0.78655,5600000.0
2008-04-29 07:02:00,0.78654,0.78654,0.78642,0.78647,11500000.0
2008-04-29 07:03:00,0.78655,0.7866,0.78655,0.7866,1100000.0
2008-04-29 07:04:00,0.7866,0.7866,0.78655,0.78655,1200000.0
2008-04-29 07:05:00,0.78655,0.78655,0.7865,0.7865,4000000.0
2008-04-29 07:06:00,0.7865,0.7865,0.78645,0.7865,20200000.0
2008-04-29 07:07:00,0.7865,0.7865,0.7865,0.7865,600000.0
2008-04-29 07:08:00,0.7865,0.7865,0.7865,0.7865,200000.0
2008-04-29 07:09:00,0.78645,0.7865,0.78645,0.78645,96200000.0
2008-04-29 07:10:00,0.78645,0.7865,0.78645,0.7865,25400000.0
2008-04-29 07:11:00,0.78645,0.78645,0.78645,0.78645,3200000.0
2008-04-29 07:12:00,0.78638,0.78638,0.78619,0.78623,79300000.0
2008-04-29 07:13:00,0.78645,0.7865,0.7864,0.7864,30200000.0
2008-04-29 07:14:00,0.78645,0.7865,0.7864,0.7864,24100000.0
2008-04-29 07:15:00,0.7863,0.7864,0.7862,0.7862,14800000.0
2008-04-29 07:16:00,0.7862,0.7863,0.7862,0.7862,24100000.0
2008-04-29 07:17:00,0.7862,0.7862,0.786,0.786,18700000.0
2008-04-29 07:18:00,0.786,0.78605,0.78595,0.78605,6700000.0
2008-04-29 07:19:00,0.786,0.78605,0.7859,0.7859,6300000.0
2008-04-29 07:20:00,0.7859,0.7861,0.7859,0.7859,15500000.0
2008-04-29 07:21:00,0.7859,0.7859,0.7859,0.7859,600000.0
2008-04-29 07:22:00,0.7859,0.786,0.7859,0.786,4700000.0
2008-04-29 07:23:00,0.78595,0.7862,0.7859,0.78615,26000000.0
2008-04-29 07:24:00,0.78615,0.7862,0.78615,0.78615,32900001.0
2008-04-29 07:25:00,0.7862,0.7863,0.7862,0.7862,4700000.0
2008-04-29 07:26:00,0.78625,0.7863,0.78625,0.7863,3600000.0
2008-04-29 07:27:00,0.7863,0.7863,0.7863,0.7863,1000000.0
2008-04-29 07:28:00,0.7863,0.7863,0.7863,0.7863,2400000.0
2008-04-29 07:29:00,0.7863,0.78635,0.7863,0.7863,12200000.0
2008-04-29 07:30:00,0.7863,0.78635,0.7863,0.7863,6600000.0
2008-04-29 07:31:00,0.7863,0.7863,0.7863,0.7863,1800000.0
2008-04-29 07:32:00,0.7863,0.7863,0.78605,0.78605,23700000.0
2008-04-29 07:33:00,0.78605,0.78605,0.7859,0.7859,77100000.0
2008-04-29 07:34:00,0.78595,0.786,0.7858,0.78585,61900000.0
2008-04-29 07:35:00,0.78585,0.7859,0.7858,0.7859,23600000.0
2008-04-29 07:36:00,0.7858,0.7859,0.7858,0.7859,15800000.0
2008-04-29 07:37:00,0.7859,0.7859,0.7859,0.7859,1700000.0
2008-04-29 07:38:00,0.7859,0.786,0.7858,0.7858,6300000.0
2008-04-29 07:39:00,0.7858,0.7858,0.7855,0.78575,70800000.0
2008-04-29 07:40:00,0.78575,0.78575,0.7856,0.7856,56600000.0
2008-04-29 07:41:00,0.7856,0.7858,0.7856,0.78575,39900000.0
2008-04-29 07:42:00,0.7858,0.7858,0.7857,0.7857,41300000.0
2008-04-29 07:43:00,0.7857,0.7858,0.78565,0.78565,25300000.0
2008-04-29 07:44:00,0.78565,0.78575,0.78565,0.78575,2700000.0
2008-04-29 07:45:00,0.7857,0.7858,0.7857,0.7858,31100000.0
2008-04-29 07:46:00,0.7858,0.7858,0.78575,0.7858,14600000.0
2008-04-29 07:47:00,0.7858,0.7858,0.78575,0.7858,10000000.0
2008-04-29 07:48:00,0.7858,0.7859,0.7858,0.7859,16300000.0
2008-04-29 07:49:00,0.7859,0.786,0.7858,0.7859,36500000.0
2008-04-29 07:50:00,0.7859,0.786,0.7859,0.7859,13400000.0
2008-04-29 07:51:00,0.7859,0.7859,0.7857,0.78575,23400000.0
2008-04-29 07:52:00,0.78575,0.7858,0.7855,0.78565,87900001.0
2008-04-29 07:53:00,0.78565,0.7858,0.78565,0.7857,18700000.0
2008-04-29 07:54:00,0.78565,0.7858,0.78565,0.7858,18000000.0
2008-04-29 07:55:00,0.7858,0.7858,0.7858,0.7858,2900000.0
2008-04-29 07:56:00,0.7858,0.7859,0.7858,0.7858,24300000.0
2008-04-29 07:57:00,0.7858,0.7859,0.7857,0.7857,19800000.0
2008-04-29 07:58:00,0.7857,0.7858,0.7856,0.78565,29400000.0
2008-04-29 07:59:00,0.78565,0.7857,0.78555,0.7856,22600000.0
2008-04-29 08:00:00,0.7856,0.7857,0.78555,0.7857,24100000.0
2008-04-29 08:01:00,0.7857,0.7858,0.7857,0.7857,19700000.0
2008-04-29 08:02:00,0.7857,0.78585,0.78565,0.7857,24700000.0
2008-04-29 08:03:00,0.7857,0.7857,0.78545,0.78555,46350000.0
2008-04-29 08:04:00,0.7855,0.78565,0.7855,0.78555,21150000.0
2008-04-29 08:05:00,0.78555,0.78555,0.78535,0.7854,83200000.0
2008-04-29 08:06:00,0.7854,0.7855,0.78535,0.7854,91000000.0
2008-04-29 08:07:00,0.7854,0.7856,0.7854,0.7856,7400000.0
2008-04-29 08:08:00,0.7856,0.7857,0.7854,0.7855,27750000.0
2008-04-29 08:09:00,0.7855,0.7857,0.78545,0.78565,29600000.0
2008-04-29 08:10:00,0.78565,0.78575,0.7856,0.78575,33000000.0
2008-04-29 08:11:00,0.78575,0.78585,0.7857,0.78575,30300000.0
2008-04-29 08:12:00,0.78575,0.7858,0.7857,0.7857,9750000.0
2008-04-29 08:13:00,0.78575,0.78575,0.7856,0.78565,15725000.0
2008-04-29 08:14:00,0.78565,0.7858,0.7855,0.7858,31600000.0
2008-04-29 08:15:00,0.7858,0.7859,0.7857,0.78575,44600000.0
2008-04-29 08:16:00,0.78575,0.7859,0.7856,0.7859,48900000.0
2008-04-29 08:17:00,0.7859,0.78615,0.78585,0.7861,48400000.0
2008-04-29 08:18:00,0.7861,0.78625,0.7861,0.7862,26900000.0
2008-04-29 08:19:00,0.7862,0.7864,0.7862,0.7863,55000000.0
2008-04-29 08:20:00,0.7863,0.78635,0.7858,0.7859,45300000.0
2008-04-29 08:21:00,0.7859,0.7861,0.7858,0.786,47200000.0
2008-04-29 08:22:00,0.786,0.7862,0.786,0.7862,23000000.0
2008-04-29 08:23:00,0.7861,0.7862,0.786,0.7861,16600000.0
2008-04-29 08:24:00,0.7861,0.7861,0.786,0.786,29300000.0
2008-04-29 08:25:00,0.78605,0.7862,0.786,0.7861,26900000.0
2008-04-29 08:26:00,0.7862,0.78635,0.7861,0.7863,16400000.0
2008-04-29 08:27:00,0.78635,0.7864,0.7861,0.7861,19300000.0
2008-04-29 08:28:00,0.7862,0.7862,0.786,0.7861,22400000.0
2008-04-29 08:29:00,0.7861,0.78615,0.786,0.786,28500000.0
2008-04-29 08:30:00,0.78605,0.7861,0.786,0.7861,28400000.0
2008-04-29 08:31:00,0.7861,0.7861,0.78595,0.786,14700000.0
2008-04-29 08:32:00,0.786,0.78605,0.7859,0.78595,16300000.0
2008-04-29 08:33:00,0.7859,0.786,0.7858,0.78585,29900000.0
2008-04-29 08:34:00,0.78585,0.7861,0.78585,0.7861,27800000.0
2008-04-29 08:35:00,0.7861,0.7862,0.786,0.78605,41500000.0
2008-04-29 08:36:00,0.78605,0.78615,0.78575,0.7858,164799999.0
2008-04-29 08:37:00,0.7858,0.78585,0.7858,0.7858,18500000.0
2008-04-29 08:38:00,0.7858,0.78595,0.7854,0.7855,186300000.0
2008-04-29 08:39:00,0.7855,0.78555,0.7854,0.78545,52900000.0
2008-04-29 08:40:00,0.78545,0.78555,0.78535,0.7854,69700000.0
2008-04-29 08:41:00,0.7854,0.7854,0.7852,0.7852,34400000.0
2008-04-29 08:42:00,0.7852,0.78525,0.7849,0.7852,64100000.0
2008-04-29 08:43:00,0.78525,0.78525,0.7847,0.7847,49200000.0
2008-04-29 08:44:00,0.78475,0.78495,0.78475,0.78495,44200000.0
2008-04-29 08:45:00,0.78495,0.785,0.78485,0.785,48100000.0
2008-04-29 08:46:00,0.785,0.785,0.7849,0.78495,27700000.0
2008-04-29 08:47:00,0.78495,0.7851,0.7849,0.78505,66900000.0
2008-04-29 08:48:00,0.785,0.7854,0.785,0.78535,47300000.0
2008-04-29 08:49:00,0.7853,0.7854,0.78525,0.78535,18800000.0
2008-04-29 08:50:00,0.78535,0.7854,0.78535,0.7854,29900000.0
2008-04-29 08:51:00,0.7854,0.7856,0.7854,0.7856,37300000.0
2008-04-29 08:52:00,0.78555,0.7856,0.7855,0.7855,24700000.0
2008-04-29 08:53:00,0.78555,0.78555,0.7855,0.7855,30100000.0
2008-04-29 08:54:00,0.7855,0.7856,0.7855,0.7856,10700000.0
2008-04-29 08:55:00,0.7856,0.7856,0.78545,0.78555,35600000.0
2008-04-29 08:56:00,0.7855,0.7855,0.7854,0.7855,19900000.0
2008-04-29 08:57:00,0.7855,0.7855,0.7854,0.7854,38400000.0
2008-04-29 08:58:00,0.7854,0.7855,0.7854,0.7855,35000000.0
2008-04-29 08:59:00,0.7855,0.78555,0.7852,0.78525,41200000.0
2008-04-29 09:00:00,0.78525,0.7854,0.7852,0.7853,44900000.0
2008-04-29 09:01:00,0.7853,0.78535,0.7852,0.78525,47300000.0
2008-04-29 09:02:00,0.78525,0.7854,0.78515,0.7853,70800000.0
2008-04-29 09:03:00,0.7853,0.78535,0.7847,0.78475,70900000.0
2008-04-29 09:04:00,0.78475,0.78485,0.7846,0.78465,51000000.0
2008-04-29 09:05:00,0.7847,0.78485,0.7843,0.7844,59800000.0
2008-04-29 09:06:00,0.78445,0.7846,0.7844,0.7844,55200000.0
2008-04-29 09:07:00,0.7844,0.7844,0.7842,0.7843,62800000.0
2008-04-29 09:08:00,0.7843,0.7844,0.7843,0.7844,54200000.0
2008-04-29 09:09:00,0.7844,0.7844,0.7842,0.7843,24100000.0
2008-04-29 09:10:00,0.7843,0.78445,0.7843,0.78435,40200000.0
2008-04-29 09:11:00,0.78435,0.7844,0.78425,0.7844,72900000.0
2008-04-29 09:12:00,0.7844,0.78445,0.78425,0.78425,32200000.0
2008-04-29 09:13:00,0.78425,0.78425,0.7838,0.7838,116500000.0
2008-04-29 09:14:00,0.7838,0.7839,0.7835,0.7835,141899999.0
2008-04-29 09:15:00,0.7835,0.7838,0.7834,0.7838,108700000.0
2008-04-29 09:16:00,0.7838,0.7841,0.7838,0.7841,72400000.0
2008-04-29 09:17:00,0.7841,0.7842,0.7839,0.78395,93400000.0
2008-04-29 09:18:00,0.78395,0.784,0.7837,0.784,49400000.0
2008-04-29 09:19:00,0.784,0.78405,0.7839,0.7839,85700000.0
2008-04-29 09:20:00,0.7839,0.78395,0.78385,0.78385,74100000.0
2008-04-29 09:21:00,0.78385,0.7839,0.78385,0.7839,39600000.0
2008-04-29 09:22:00,0.7839,0.78395,0.78385,0.7839,43000000.0
2008-04-29 09:23:00,0.7839,0.7839,0.7838,0.7838,84600000.0
2008-04-29 09:24:00,0.7838,0.78395,0.7838,0.78395,89300000.0
2008-04-29 09:25:00,0.78395,0.78395,0.78385,0.78385,57700000.0
2008-04-29 09:26:00,0.7839,0.7839,0.7836,0.7836,60300000.0
2008-04-29 09:27:00,0.7836,0.7837,0.7836,0.7836,24100000.0
2008-04-29 09:28:00,0.7836,0.7837,0.7835,0.7835,53200001.0
2008-04-29 09:29:00,0.7835,0.78355,0.7833,0.7835,90200000.0
2008-04-29 09:30:00,0.7835,0.78365,0.78335,0.78345,60100000.0
2008-04-29 09:31:00,0.7834,0.7835,0.7833,0.7835,76500000.0
2008-04-29 09:32:00,0.7835,0.7836,0.7833,0.7833,79100000.0
2008-04-29 09:33:00,0.7833,0.7833,0.7831,0.7832,109000000.0
2008-04-29 09:34:00,0.7832,0.78325,0.7831,0.7831,72800000.0
2008-04-29 09:35:00,0.78315,0.7833,0.78315,0.7833,102100000.0
2008-04-29 09:36:00,0.7833,0.7833,0.78305,0.78305,65900000.0
2008-04-29 09:37:00,0.783,0.78325,0.783,0.78315,74500000.0
2008-04-29 09:38:00,0.7831,0.78325,0.78305,0.78315,70400000.0
2008-04-29 09:39:00,0.7832,0.78335,0.7832,0.78335,123800000.0
2008-04-29 09:40:00,0.7834,0.7837,0.78335,0.7837,84000000.0
2008-04-29 09:41:00,0.7837,0.78375,0.7835,0.7835,88200000.0
2008-04-29 09:42:00,0.78355,0.7838,0.78355,0.7838,77000000.0
2008-04-29 09:43:00,0.7838,0.7839,0.7836,0.7838,106500000.0
2008-04-29 09:44:00,0.7838,0.784,0.78365,0.78365,107400000.0
2008-04-29 09:45:00,0.7837,0.78375,0.783,0.78305,87400000.0
2008-04-29 09:46:00,0.783,0.7834,0.78295,0.7833,60800000.0
2008-04-29 09:47:00,0.7833,0.78345,0.7833,0.78345,32100000.0
2008-04-29 09:48:00,0.78345,0.7835,0.78345,0.7835,36100000.0
2008-04-29 09:49:00,0.7835,0.78355,0.7834,0.7835,33900000.0
2008-04-29 09:50:00,0.7835,0.7836,0.7835,0.7835,23400000.0
2008-04-29 09:51:00,0.7835,0.7837,0.7835,0.78365,51300000.0
2008-04-29 09:52:00,0.78365,0.7838,0.78365,0.7838,96300000.0
2008-04-29 09:53:00,0.7838,0.7839,0.78375,0.7839,204400000.0
2008-04-29 09:54:00,0.7839,0.78445,0.7839,0.7844,86500000.0
2008-04-29 09:55:00,0.7844,0.7844,0.7842,0.7844,68200000.0
2008-04-29 09:56:00,0.7844,0.78445,0.78435,0.7844,50100000.0
2008-04-29 09:57:00,0.7844,0.7846,0.78435,0.7845,89100000.0
2008-04-29 09:58:00,0.7845,0.7845,0.7841,0.7843,55500000.0
2008-04-29 09:59:00,0.7843,0.785,0.7843,0.7849,112100000.0
2008-04-29 10:00:00,0.7849,0.7849,0.7844,0.78455,137300000.0
2008-04-29 10:01:00,0.78455,0.7846,0.7845,0.78455,37900000.0
2008-04-29 10:02:00,0.78455,0.78465,0.78445,0.7845,52700000.0
2008-04-29 10:03:00,0.7845,0.7848,0.7845,0.7846,79100000.0
2008-04-29 10:04:00,0.7846,0.78485,0.7842,0.7844,126400000.0
2008-04-29 10:05:00,0.7844,0.7845,0.78405,0.7841,76100000.0
2008-04-29 10:06:00,0.7841,0.7845,0.7841,0.7844,75500000.0
2008-04-29 10:07:00,0.78445,0.7846,0.7844,0.7845,84300000.0
2008-04-29 10:08:00,0.7845,0.7845,0.7844,0.7844,21600000.0
2008-04-29 10:09:00,0.7844,0.7844,0.7842,0.7842,71400000.0
2008-04-29 10:10:00,0.7842,0.78445,0.7842,0.7844,57700000.0
2008-04-29 10:11:00,0.7844,0.7846,0.78435,0.7844,56500000.0
2008-04-29 10:12:00,0.78445,0.78465,0.78445,0.7846,40500000.0
2008-04-29 10:13:00,0.78455,0.7848,0.78455,0.7846,98600000.0
2008-04-29 10:14:00,0.7846,0.7847,0.78455,0.7846,41400000.0
2008-04-29 10:15:00,0.7846,0.78495,0.7846,0.7849,86400000.0
2008-04-29 10:16:00,0.78495,0.78525,0.7849,0.7851,97400000.0
2008-04-29 10:17:00,0.7852,0.7852,0.7848,0.7849,65900000.0
2008-04-29 10:18:00,0.7849,0.7849,0.7846,0.7846,63600000.0
2008-04-29 10:19:00,0.7846,0.7847,0.7846,0.7847,18500000.0
2008-04-29 10:20:00,0.7847,0.7849,0.78465,0.7849,31100000.0
2008-04-29 10:21:00,0.7849,0.785,0.7849,0.785,37600000.0
2008-04-29 10:22:00,0.785,0.7852,0.785,0.7851,48800000.0
2008-04-29 10:23:00,0.7851,0.78525,0.7851,0.7852,58900000.0
2008-04-29 10:24:00,0.78525,0.78575,0.78525,0.7857,47700000.0
2008-04-29 10:25:00,0.78575,0.78615,0.7857,0.78615,83100000.0
2008-04-29 10:26:00,0.78615,0.7862,0.7858,0.7859,52400000.0
2008-04-29 10:27:00,0.78585,0.7859,0.7858,0.7858,96700000.0
2008-04-29 10:28:00,0.7858,0.7861,0.7858,0.78595,78200000.0
2008-04-29 10:29:00,0.7859,0.786,0.7857,0.7857,172500000.0
2008-04-29 10:30:00,0.7857,0.78575,0.7855,0.78565,198000000.0
2008-04-29 10:31:00,0.7856,0.78575,0.7856,0.78565,56800000.0
2008-04-29 10:32:00,0.78565,0.7858,0.78565,0.7858,60600000.0
2008-04-29 10:33:00,0.78585,0.786,0.7858,0.7859,56100000.0
2008-04-29 10:34:00,0.7859,0.7859,0.7858,0.7859,107100000.0
2008-04-29 10:35:00,0.7859,0.786,0.7859,0.7859,31600000.0
2008-04-29 10:36:00,0.7859,0.7861,0.7859,0.786,46200000.0
2008-04-29 10:37:00,0.786,0.786,0.78555,0.78555,118900000.0
2008-04-29 10:38:00,0.78555,0.78555,0.7853,0.7854,64700000.0
2008-04-29 10:39:00,0.7854,0.7856,0.7854,0.7855,38200000.0
2008-04-29 10:40:00,0.7855,0.7855,0.7853,0.7853,92500000.0
2008-04-29 10:41:00,0.7853,0.78545,0.7852,0.7854,73000000.0
2008-04-29 10:42:00,0.7854,0.7854,0.7852,0.7853,55200000.0
2008-04-29 10:43:00,0.78525,0.7853,0.7852,0.7853,15700000.0
2008-04-29 10:44:00,0.7853,0.7854,0.7853,0.7853,52300000.0
2008-04-29 10:45:00,0.7853,0.78535,0.7851,0.7851,68100000.0
2008-04-29 10:46:00,0.7851,0.78525,0.78505,0.7852,58900000.0
2008-04-29 10:47:00,0.7852,0.78565,0.78515,0.78555,69600000.0
2008-04-29 10:48:00,0.7855,0.78555,0.7853,0.7854,114000000.0
2008-04-29 10:49:00,0.7854,0.7856,0.7854,0.7856,35100000.0
2008-04-29 10:50:00,0.78555,0.7857,0.78535,0.7854,118900000.0
2008-04-29 10:51:00,0.78545,0.78575,0.78545,0.78565,56100000.0
2008-04-29 10:52:00,0.78565,0.7858,0.7856,0.7857,67700000.0
2008-04-29 10:53:00,0.7857,0.786,0.7856,0.78595,68500000.0
2008-04-29 10:54:00,0.786,0.786,0.78575,0.7859,101600000.0
2008-04-29 10:55:00,0.7859,0.7862,0.7859,0.7861,46300000.0
2008-04-29 10:56:00,0.7861,0.7863,0.7861,0.78625,47900000.0
2008-04-29 10:57:00,0.7863,0.7863,0.7862,0.7863,37900000.0
2008-04-29 10:58:00,0.7863,0.7865,0.7862,0.78635,127400000.0
2008-04-29 10:59:00,0.78635,0.78635,0.78595,0.7861,134500000.0
2008-04-29 11:00:00,0.7861,0.7863,0.786,0.78615,61400000.0
2008-04-29 11:01:00,0.7861,0.78615,0.78605,0.7861,47100000.0
2008-04-29 11:02:00,0.7861,0.7861,0.7859,0.786,56000000.0
2008-04-29 11:03:00,0.786,0.786,0.7857,0.7858,62400000.0
2008-04-29 11:04:00,0.7858,0.78615,0.7858,0.7861,55100000.0
2008-04-29 11:05:00,0.78615,0.7863,0.78605,0.7862,55535150.0
2008-04-29 11:06:00,0.7862,0.78645,0.7861,0.7861,68900000.0
2008-04-29 11:07:00,0.7861,0.7862,0.78595,0.78615,46700000.0
2008-04-29 11:08:00,0.78615,0.7863,0.78595,0.78595,45200000.0
2008-04-29 11:09:00,0.78595,0.786,0.78555,0.7857,118600000.0
2008-04-29 11:10:00,0.7856,0.78565,0.78545,0.7855,62500000.0
2008-04-29 11:11:00,0.7855,0.7855,0.7853,0.78545,58800000.0
2008-04-29 11:12:00,0.78545,0.7855,0.7853,0.7853,37800000.0
2008-04-29 11:13:00,0.7853,0.7855,0.7853,0.7854,39400000.0
2008-04-29 11:14:00,0.7854,0.7855,0.7854,0.78545,50500000.0
2008-04-29 11:15:00,0.7855,0.7856,0.7855,0.7855,43300000.0
2008-04-29 11:16:00,0.7855,0.7855,0.78545,0.78545,27600000.0
2008-04-29 11:17:00,0.78545,0.7855,0.7854,0.7854,23600000.0
2008-04-29 11:18:00,0.78545,0.7856,0.78545,0.7855,32300000.0
2008-04-29 11:19:00,0.7855,0.78555,0.78545,0.7855,23000000.0
2008-04-29 11:20:00,0.7855,0.78585,0.7855,0.78575,49900000.0
2008-04-29 11:21:00,0.78575,0.7858,0.7856,0.7857,58700000.0
2008-04-29 11:22:00,0.78565,0.7857,0.7856,0.7856,89100000.0
2008-04-29 11:23:00,0.78555,0.78565,0.78555,0.7856,21700000.0
2008-04-29 11:24:00,0.7856,0.78575,0.7856,0.7857,30400000.0
2008-04-29 11:25:00,0.7857,0.7858,0.7856,0.7858,97100000.0
2008-04-29 11:26:00,0.7858,0.7859,0.78575,0.78575,53700000.0
2008-04-29 11:27:00,0.78575,0.78595,0.7857,0.78575,74100000.0
2008-04-29 11:28:00,0.78575,0.78585,0.78565,0.78585,71900000.0
2008-04-29 11:29:00,0.78585,0.78585,0.78575,0.78575,28200000.0
2008-04-29 11:30:00,0.78575,0.7859,0.78565,0.7857,73500000.0
2008-04-29 11:31:00,0.78565,0.78585,0.78565,0.7858,79100000.0
2008-04-29 11:32:00,0.7858,0.78585,0.78575,0.7858,19700000.0
2008-04-29 11:33:00,0.78575,0.786,0.78575,0.786,37700000.0
2008-04-29 11:34:00,0.786,0.7861,0.786,0.786,26600000.0
2008-04-29 11:35:00,0.786,0.7861,0.78595,0.78595,117300000.0
2008-04-29 11:36:00,0.78595,0.7861,0.7859,0.7861,27800000.0
2008-04-29 11:37:00,0.7861,0.78625,0.7861,0.7862,41100000.0
2008-04-29 11:38:00,0.7862,0.7862,0.7861,0.7862,23900000.0
2008-04-29 11:39:00,0.7862,0.7862,0.7861,0.7861,20500000.0
2008-04-29 11:40:00,0.7861,0.78625,0.7861,0.7862,44600000.0
2008-04-29 11:41:00,0.7862,0.7862,0.7859,0.7859,46600000.0
2008-04-29 11:42:00,0.7859,0.7861,0.7859,0.7861,48200000.0
2008-04-29 11:43:00,0.7861,0.78615,0.78605,0.7861,28400000.0
2008-04-29 11:44:00,0.7861,0.7861,0.78585,0.786,38400000.0
2008-04-29 11:45:00,0.786,0.7861,0.786,0.7861,22000000.0
2008-04-29 11:46:00,0.7861,0.78625,0.7861,0.7862,28400000.0
2008-04-29 11:47:00,0.7862,0.7863,0.7862,0.7863,70900000.0
2008-04-29 11:48:00,0.7863,0.7865,0.7863,0.7865,42300000.0
2008-04-29 11:49:00,0.7865,0.7866,0.7865,0.7866,33900000.0
2008-04-29 11:50:00,0.7866,0.7867,0.78655,0.7866,40600000.0
2008-04-29 11:51:00,0.7866,0.7869,0.7866,0.7869,79100000.0
2008-04-29 11:52:00,0.7869,0.787,0.7868,0.7869,64200000.0
2008-04-29 11:53:00,0.7869,0.7869,0.7867,0.7867,36100000.0
2008-04-29 11:54:00,0.7867,0.78675,0.7866,0.7866,41200000.0
2008-04-29 11:55:00,0.7866,0.7866,0.7865,0.7865,40800000.0
2008-04-29 11:56:00,0.7865,0.7865,0.7862,0.78625,87000000.0
2008-04-29 11:57:00,0.7862,0.7863,0.7859,0.7859,82400000.0
2008-04-29 11:58:00,0.7859,0.78625,0.78585,0.7859,67400000.0
2008-04-29 11:59:00,0.7859,0.786,0.78585,0.78585,14500000.0
2008-04-29 12:00:00,0.78585,0.7876,0.78585,0.7876,220269875.0
2008-04-29 12:01:00,0.7876,0.7881,0.78755,0.78785,160800000.0
2008-04-29 12:02:00,0.7879,0.7883,0.7879,0.788,94000000.0
2008-04-29 12:03:00,0.788,0.788,0.78785,0.7879,47200000.0
2008-04-29 12:04:00,0.7879,0.7879,0.78775,0.78775,139200000.0
2008-04-29 12:05:00,0.78775,0.7878,0.78765,0.7877,114200000.0
2008-04-29 12:06:00,0.7877,0.7878,0.78755,0.78755,83400000.0
2008-04-29 12:07:00,0.78755,0.78765,0.7874,0.7875,60800000.0
2008-04-29 12:08:00,0.7875,0.78765,0.7874,0.78765,48700000.0
2008-04-29 12:09:00,0.7877,0.78775,0.78755,0.78765,63400000.0
2008-04-29 12:10:00,0.78765,0.7879,0.78765,0.78775,38400000.0
2008-04-29 12:11:00,0.78775,0.788,0.78745,0.7875,43300000.0
2008-04-29 12:12:00,0.7875,0.7876,0.7875,0.78755,39300000.0
2008-04-29 12:13:00,0.78755,0.7877,0.7874,0.7877,46900000.0
2008-04-29 12:14:00,0.7877,0.7878,0.78765,0.7878,79800000.0
2008-04-29 12:15:00,0.78785,0.7879,0.7878,0.7878,20000000.0
2008-04-29 12:16:00,0.78775,0.78785,0.78775,0.7878,29300000.0
2008-04-29 12:17:00,0.7878,0.7878,0.78775,0.7878,79900000.0
2008-04-29 12:18:00,0.7878,0.788,0.7878,0.7879,7600000.0
2008-04-29 12:19:00,0.7879,0.788,0.7879,0.788,10700000.0
2008-04-29 12:20:00,0.788,0.7882,0.7879,0.7881,29600000.0
2008-04-29 12:21:00,0.7881,0.7881,0.788,0.788,9900000.0
2008-04-29 12:22:00,0.788,0.788,0.7879,0.78795,27600000.0
2008-04-29 12:23:00,0.78795,0.7881,0.7879,0.78805,29000000.0
2008-04-29 12:24:00,0.78805,0.7882,0.788,0.7882,68200000.0
2008-04-29 12:25:00,0.7882,0.7883,0.78795,0.78825,63800000.0
2008-04-29 12:26:00,0.78825,0.78845,0.7882,0.7884,54100000.0
2008-04-29 12:27:00,0.78845,0.78845,0.78835,0.78835,34800000.0
2008-04-29 12:28:00,0.78835,0.78845,0.78835,0.7884,63000000.0
2008-04-29 12:29:00,0.7884,0.7886,0.7884,0.7886,32900000.0
2008-04-29 12:30:00,0.7886,0.7886,0.7885,0.78855,39300000.0
2008-04-29 12:31:00,0.78855,0.7886,0.7885,0.78855,31900000.0
2008-04-29 12:32:00,0.78855,0.7887,0.78855,0.7887,44500000.0
2008-04-29 12:33:00,0.7887,0.7889,0.7887,0.7888,39500000.0
2008-04-29 12:34:00,0.7888,0.78895,0.78865,0.7887,73300000.0
2008-04-29 12:35:00,0.78865,0.7888,0.7886,0.7887,53500000.0
2008-04-29 12:36:00,0.7887,0.78885,0.78865,0.7888,65200000.0
2008-04-29 12:37:00,0.7888,0.78905,0.7887,0.7888,60700000.0
2008-04-29 12:38:00,0.78885,0.7891,0.7888,0.789,83900000.0
2008-04-29 12:39:00,0.789,0.789,0.7888,0.7888,42600000.0
2008-04-29 12:40:00,0.7888,0.7888,0.7887,0.7888,53600000.0
2008-04-29 12:41:00,0.7888,0.7889,0.7888,0.7889,31700000.0
2008-04-29 12:42:00,0.7889,0.7889,0.78875,0.7888,44100000.0
2008-04-29 12:43:00,0.7888,0.7888,0.7886,0.7887,88000000.0
2008-04-29 12:44:00,0.7887,0.78885,0.7886,0.78875,77100000.0
2008-04-29 12:45:00,0.78875,0.78895,0.78875,0.7889,51200000.0
2008-04-29 12:46:00,0.7889,0.7889,0.7888,0.78885,26200000.0
2008-04-29 12:47:00,0.78885,0.78885,0.7886,0.78865,33200000.0
2008-04-29 12:48:00,0.78865,0.7887,0.7886,0.78865,27100000.0
2008-04-29 12:49:00,0.78865,0.7887,0.7886,0.78865,37400000.0
2008-04-29 12:50:00,0.78865,0.7888,0.7886,0.7888,24000000.0
2008-04-29 12:51:00,0.7888,0.7888,0.78865,0.7887,23300000.0
2008-04-29 12:52:00,0.7887,0.7888,0.7886,0.7888,32500000.0
2008-04-29 12:53:00,0.7888,0.789,0.7888,0.789,20900000.0
2008-04-29 12:54:00,0.789,0.789,0.78885,0.789,40100000.0
2008-04-29 12:55:00,0.789,0.789,0.7889,0.789,12000000.0
2008-04-29 12:56:00,0.789,0.7891,0.7889,0.789,43500000.0
2008-04-29 12:57:00,0.789,0.789,0.7889,0.7889,41100000.0
2008-04-29 12:58:00,0.7889,0.78895,0.7888,0.7888,27900000.0
2008-04-29 12:59:00,0.7888,0.789,0.78875,0.7889,49300000.0
2008-04-29 13:00:00,0.7889,0.789,0.7888,0.789,18900000.0
2008-04-29 13:01:00,0.789,0.789,0.7888,0.7888,23000000.0
2008-04-29 13:02:00,0.7888,0.78885,0.7888,0.7888,11800000.0
2008-04-29 13:03:00,0.7888,0.7888,0.78875,0.7888,28100000.0
2008-04-29 13:04:00,0.78875,0.7889,0.78875,0.7889,31200000.0
2008-04-29 13:05:00,0.7889,0.7889,0.7888,0.7889,16600000.0
2008-04-29 13:06:00,0.78895,0.78895,0.78885,0.7889,39300000.0
2008-04-29 13:07:00,0.7889,0.7889,0.7888,0.7889,30100000.0
2008-04-29 13:08:00,0.7889,0.78895,0.78885,0.7889,16900000.0
2008-04-29 13:09:00,0.7889,0.7889,0.7888,0.7889,30300000.0
2008-04-29 13:10:00,0.7889,0.789,0.7889,0.789,29900000.0
2008-04-29 13:11:00,0.78895,0.78895,0.7889,0.7889,8500000.0
2008-04-29 13:12:00,0.7889,0.7889,0.7889,0.7889,10600000.0
2008-04-29 13:13:00,0.7889,0.7889,0.7887,0.78875,33900000.0
2008-04-29 13:14:00,0.7888,0.78885,0.78865,0.7887,53400000.0
2008-04-29 13:15:00,0.7887,0.7887,0.7886,0.78865,27600000.0
2008-04-29 13:16:00,0.78865,0.78865,0.78855,0.7886,28500000.0
2008-04-29 13:17:00,0.7886,0.7886,0.78845,0.78845,23300000.0
2008-04-29 13:18:00,0.78845,0.7886,0.78845,0.7885,45100000.0
2008-04-29 13:19:00,0.7885,0.7887,0.78845,0.78865,58500000.0
2008-04-29 13:20:00,0.78865,0.78875,0.7886,0.7887,14800000.0
2008-04-29 13:21:00,0.78875,0.7888,0.78875,0.78875,18000000.0
2008-04-29 13:22:00,0.7888,0.7888,0.78875,0.7888,17800000.0
2008-04-29 13:23:00,0.7888,0.7888,0.78875,0.78875,31300000.0
2008-04-29 13:24:00,0.7887,0.78885,0.7887,0.7888,27800000.0
2008-04-29 13:25:00,0.7888,0.78885,0.7887,0.78885,21000000.0
2008-04-29 13:26:00,0.78885,0.7889,0.7888,0.7889,31300000.0
2008-04-29 13:27:00,0.7889,0.789,0.7889,0.789,21900000.0
2008-04-29 13:28:00,0.789,0.789,0.78875,0.7888,24400000.0
2008-04-29 13:29:00,0.78875,0.7889,0.78875,0.7889,19700000.0
2008-04-29 13:30:00,0.7889,0.78895,0.7888,0.7888,21000000.0
2008-04-29 13:31:00,0.7888,0.7888,0.7886,0.78865,65700000.0
2008-04-29 13:32:00,0.7886,0.78865,0.78855,0.78865,21200000.0
2008-04-29 13:33:00,0.78865,0.7889,0.78865,0.78885,42700000.0
2008-04-29 13:34:00,0.7889,0.7889,0.78875,0.78885,38800000.0
2008-04-29 13:35:00,0.7889,0.78905,0.78885,0.789,45100000.0
2008-04-29 13:36:00,0.78895,0.78895,0.7888,0.78895,46400000.0
2008-04-29 13:37:00,0.7889,0.7889,0.7887,0.7887,29500000.0
2008-04-29 13:38:00,0.7887,0.78875,0.78865,0.7887,12500000.0
2008-04-29 13:39:00,0.7887,0.7887,0.78865,0.7887,26500000.0
2008-04-29 13:40:00,0.78865,0.7887,0.7886,0.7886,53600000.0
2008-04-29 13:41:00,0.7886,0.7887,0.7886,0.78865,20900000.0
2008-04-29 13:42:00,0.78865,0.78865,0.78845,0.78855,48600000.0
2008-04-29 13:43:00,0.78855,0.78855,0.7885,0.78855,17400000.0
2008-04-29 13:44:00,0.78855,0.7887,0.78855,0.78865,45900000.0
2008-04-29 13:45:00,0.78865,0.7888,0.7886,0.7887,43100000.0
2008-04-29 13:46:00,0.78875,0.78875,0.78865,0.7887,14300000.0
2008-04-29 13:47:00,0.7887,0.78875,0.7887,0.7887,13000000.0
2008-04-29 13:48:00,0.7887,0.7887,0.7887,0.7887,18900000.0
2008-04-29 13:49:00,0.7887,0.7888,0.7887,0.7888,22300000.0
2008-04-29 13:50:00,0.7888,0.7888,0.7887,0.78875,17200000.0
2008-04-29 13:51:00,0.78875,0.7889,0.78875,0.7889,34500000.0
2008-04-29 13:52:00,0.7889,0.789,0.7888,0.7888,29700000.0
2008-04-29 13:53:00,0.78885,0.78895,0.7888,0.7889,17800000.0
2008-04-29 13:54:00,0.7889,0.78905,0.78885,0.789,43300000.0
2008-04-29 13:55:00,0.789,0.789,0.78865,0.78865,60100000.0
2008-04-29 13:56:00,0.78865,0.78865,0.7884,0.78845,41400000.0
2008-04-29 13:57:00,0.78845,0.7885,0.78835,0.7884,32800000.0
2008-04-29 13:58:00,0.7884,0.78845,0.7883,0.7884,36700000.0
2008-04-29 13:59:00,0.7884,0.78845,0.7883,0.7883,28700000.0
2008-04-29 14:00:00,0.78835,0.78845,0.78835,0.7884,33500000.0
2008-04-29 14:01:00,0.78845,0.78865,0.78845,0.7886,28100000.0
2008-04-29 14:02:00,0.7886,0.7886,0.78855,0.78855,35700000.0
2008-04-29 14:03:00,0.78855,0.7887,0.7885,0.78855,40500000.0
2008-04-29 14:04:00,0.7885,0.7886,0.78845,0.7885,54600000.0
2008-04-29 14:05:00,0.7885,0.7886,0.7885,0.7886,31500000.0
2008-04-29 14:06:00,0.7886,0.78865,0.78855,0.7886,24900000.0
2008-04-29 14:07:00,0.7886,0.7889,0.7886,0.78875,44800000.0
2008-04-29 14:08:00,0.78875,0.7888,0.78865,0.7887,37800000.0
2008-04-29 14:09:00,0.7887,0.78875,0.78865,0.78875,41900000.0
2008-04-29 14:10:00,0.78875,0.78885,0.78875,0.7888,37200000.0
2008-04-29 14:11:00,0.7888,0.7888,0.78855,0.7886,28500000.0
2008-04-29 14:12:00,0.7886,0.7886,0.7884,0.7885,38300000.0
2008-04-29 14:13:00,0.7885,0.78865,0.7885,0.78865,25900000.0
2008-04-29 14:14:00,0.78865,0.7889,0.78865,0.7889,53800000.0
2008-04-29 14:15:00,0.7889,0.7889,0.7888,0.7888,32200000.0
2008-04-29 14:16:00,0.7888,0.78895,0.7888,0.78885,38200000.0
2008-04-29 14:17:00,0.78885,0.78885,0.7887,0.7887,33000000.0
2008-04-29 14:18:00,0.7887,0.78875,0.7887,0.7887,18000000.0
2008-04-29 14:19:00,0.78875,0.7888,0.7887,0.78875,54900000.0
2008-04-29 14:20:00,0.78875,0.78905,0.78875,0.78905,43500000.0
2008-04-29 14:21:00,0.7891,0.7891,0.789,0.7891,25300000.0
2008-04-29 14:22:00,0.7891,0.78915,0.78905,0.7891,32800000.0
2008-04-29 14:23:00,0.7891,0.78915,0.78905,0.78915,44800000.0
2008-04-29 14:24:00,0.78915,0.7894,0.7891,0.7894,38800000.0
2008-04-29 14:25:00,0.7894,0.78965,0.7894,0.7895,46900000.0
2008-04-29 14:26:00,0.78955,0.78975,0.78945,0.78965,68400000.0
2008-04-29 14:27:00,0.78965,0.78965,0.7895,0.78955,32900000.0
2008-04-29 14:28:00,0.78955,0.7896,0.78935,0.7894,57000000.0
2008-04-29 14:29:00,0.7894,0.7894,0.78925,0.78925,93200000.0
2008-04-29 14:30:00,0.78925,0.7893,0.7891,0.7892,30000000.0
2008-04-29 14:31:00,0.7892,0.7892,0.789,0.7891,54700000.0
2008-04-29 14:32:00,0.7891,0.7891,0.789,0.78905,93900000.0
2008-04-29 14:33:00,0.78905,0.7891,0.789,0.789,42800000.0
2008-04-29 14:34:00,0.789,0.7892,0.789,0.7892,60500000.0
2008-04-29 14:35:00,0.7892,0.7894,0.78915,0.78925,79200000.0
2008-04-29 14:36:00,0.7893,0.7894,0.7893,0.7894,19400000.0
2008-04-29 14:37:00,0.7894,0.7895,0.78935,0.7894,35700000.0
2008-04-29 14:38:00,0.7894,0.7894,0.7889,0.78895,193100000.0
2008-04-29 14:39:00,0.78895,0.78895,0.78855,0.7887,107300000.0
2008-04-29 14:40:00,0.7887,0.7888,0.78855,0.7886,61600000.0
2008-04-29 14:41:00,0.7886,0.7889,0.7885,0.7889,57900000.0
2008-04-29 14:42:00,0.7889,0.78895,0.78885,0.7889,34300000.0
2008-04-29 14:43:00,0.7889,0.78895,0.7888,0.7889,44000000.0
2008-04-29 14:44:00,0.7889,0.7889,0.78875,0.78875,33800000.0
2008-04-29 14:45:00,0.7887,0.7889,0.7887,0.7889,113400000.0
2008-04-29 14:46:00,0.7889,0.789,0.7889,0.78895,27700000.0
2008-04-29 14:47:00,0.78895,0.78905,0.7889,0.78895,54200000.0
2008-04-29 14:48:00,0.78895,0.78915,0.7889,0.7891,36875000.0
2008-04-29 14:49:00,0.7891,0.7891,0.789,0.789,21700000.0
2008-04-29 14:50:00,0.789,0.78905,0.78885,0.7889,40900000.0
2008-04-29 14:51:00,0.7889,0.789,0.7889,0.7889,42700000.0
2008-04-29 14:52:00,0.7889,0.789,0.78885,0.78895,49400000.0
2008-04-29 14:53:00,0.7889,0.7889,0.7888,0.7888,36200000.0
2008-04-29 14:54:00,0.7888,0.78885,0.7887,0.78875,30700000.0
2008-04-29 14:55:00,0.78875,0.7888,0.7887,0.7888,28800000.0
2008-04-29 14:56:00,0.7888,0.7888,0.7887,0.7887,18100000.0
2008-04-29 14:57:00,0.7887,0.78885,0.7886,0.78885,32100000.0
2008-04-29 14:58:00,0.7888,0.7888,0.7887,0.7887,24100000.0
2008-04-29 14:59:00,0.78865,0.7887,0.7886,0.7887,25900000.0
2008-04-29 15:00:00,0.7887,0.7888,0.78865,0.78875,69500000.0
2008-04-29 15:01:00,0.78875,0.789,0.7887,0.789,54200000.0
2008-04-29 15:02:00,0.789,0.78905,0.7887,0.7888,45500000.0
2008-04-29 15:03:00,0.7888,0.7888,0.78865,0.78875,34800000.0
2008-04-29 15:04:00,0.78875,0.7888,0.7886,0.7886,49200000.0
2008-04-29 15:05:00,0.7886,0.7886,0.7884,0.78855,35300000.0
2008-04-29 15:06:00,0.7886,0.7887,0.78855,0.7887,23000000.0
2008-04-29 15:07:00,0.78865,0.7888,0.7886,0.78875,33800000.0
2008-04-29 15:08:00,0.78875,0.7888,0.7887,0.78875,25000000.0
2008-04-29 15:09:00,0.78875,0.789,0.7887,0.78895,25700000.0
2008-04-29 15:10:00,0.78895,0.78905,0.7889,0.78895,29900000.0
2008-04-29 15:11:00,0.7889,0.789,0.78885,0.7889,37300000.0
2008-04-29 15:12:00,0.7889,0.78895,0.7889,0.7889,16900000.0
2008-04-29 15:13:00,0.7889,0.78895,0.78885,0.78885,33000000.0
2008-04-29 15:14:00,0.78885,0.78895,0.7888,0.7888,57500000.0
2008-04-29 15:15:00,0.7888,0.78885,0.7887,0.78885,83600000.0
2008-04-29 15:16:00,0.78885,0.7891,0.7888,0.78895,66500000.0
2008-04-29 15:17:00,0.78895,0.78905,0.7889,0.789,30300000.0
2008-04-29 15:18:00,0.789,0.78905,0.7889,0.7889,33300000.0
2008-04-29 15:19:00,0.78895,0.78895,0.78885,0.78885,22200000.0
2008-04-29 15:20:00,0.78885,0.78895,0.78885,0.78885,31200000.0
2008-04-29 15:21:00,0.7889,0.78895,0.78885,0.7889,21300000.0
2008-04-29 15:22:00,0.7889,0.7889,0.7888,0.7888,23300000.0
2008-04-29 15:23:00,0.78885,0.78895,0.78885,0.7889,45200000.0
2008-04-29 15:24:00,0.7889,0.7889,0.7889,0.7889,12600000.0
2008-04-29 15:25:00,0.7889,0.7891,0.7889,0.7891,34000000.0
2008-04-29 15:26:00,0.7891,0.7891,0.7889,0.7889,23100000.0
2008-04-29 15:27:00,0.7889,0.7889,0.7888,0.7888,28800000.0
2008-04-29 15:28:00,0.78885,0.7889,0.7888,0.7889,38900000.0
2008-04-29 15:29:00,0.7889,0.7889,0.78875,0.78875,31900000.0
2008-04-29 15:30:00,0.78875,0.78885,0.78875,0.78885,30400000.0
2008-04-29 15:31:00,0.78885,0.78885,0.78875,0.7888,20600000.0
2008-04-29 15:32:00,0.78885,0.7889,0.7888,0.7889,24400000.0
2008-04-29 15:33:00,0.7889,0.78895,0.78885,0.78885,21700000.0
2008-04-29 15:34:00,0.78885,0.78885,0.78875,0.7888,47600000.0
2008-04-29 15:35:00,0.78885,0.78885,0.78875,0.78875,29100000.0
2008-04-29 15:36:00,0.7888,0.7888,0.78865,0.7887,37200000.0
2008-04-29 15:37:00,0.7887,0.78885,0.7887,0.78885,16200000.0
2008-04-29 15:38:00,0.78885,0.789,0.7888,0.78895,22200000.0
2008-04-29 15:39:00,0.789,0.789,0.7889,0.78895,12100000.0
2008-04-29 15:40:00,0.78895,0.78905,0.7889,0.789,22700000.0
2008-04-29 15:41:00,0.789,0.78905,0.78895,0.78905,23000000.0
2008-04-29 15:42:00,0.78905,0.7892,0.78905,0.7892,35400000.0
2008-04-29 15:43:00,0.7892,0.7892,0.78895,0.7891,35300000.0
2008-04-29 15:44:00,0.78905,0.78935,0.789,0.7893,48500000.0
2008-04-29 15:45:00,0.7893,0.7894,0.7892,0.78925,44900000.0
2008-04-29 15:46:00,0.7892,0.78925,0.7891,0.7891,27200000.0
2008-04-29 15:47:00,0.7891,0.7892,0.7891,0.7892,28500000.0
2008-04-29 15:48:00,0.78915,0.78915,0.78885,0.7889,32800000.0
2008-04-29 15:49:00,0.7889,0.7893,0.7889,0.7893,90500000.0
2008-04-29 15:50:00,0.7893,0.7894,0.7892,0.7892,43100000.0
2008-04-29 15:51:00,0.7892,0.78925,0.78895,0.78905,60300000.0
2008-04-29 15:52:00,0.7891,0.7893,0.7891,0.7891,43500000.0
2008-04-29 15:53:00,0.78915,0.7893,0.7891,0.78925,72300000.0
2008-04-29 15:54:00,0.7892,0.7894,0.7892,0.7894,24600000.0
2008-04-29 15:55:00,0.7894,0.7894,0.78925,0.7893,33200000.0
2008-04-29 15:56:00,0.7893,0.7894,0.78925,0.7894,21100000.0
2008-04-29 15:57:00,0.7894,0.7894,0.7893,0.7893,56000000.0
2008-04-29 15:58:00,0.7893,0.7894,0.7893,0.78935,47300000.0
2008-04-29 15:59:00,0.7893,0.7893,0.7886,0.7887,110300000.0
2008-04-29 16:00:00,0.7887,0.7887,0.7882,0.7886,264100000.0
2008-04-29 16:01:00,0.7886,0.7888,0.7886,0.78875,98700000.0
2008-04-29 16:02:00,0.7888,0.7893,0.7887,0.78925,71400000.0
2008-04-29 16:03:00,0.78925,0.78925,0.7887,0.7887,112200000.0
2008-04-29 16:04:00,0.7887,0.78895,0.78865,0.7889,92200000.0
2008-04-29 16:05:00,0.7889,0.78895,0.7887,0.78885,103500000.0
2008-04-29 16:06:00,0.78885,0.7889,0.78875,0.7888,41800000.0
2008-04-29 16:07:00,0.7888,0.78885,0.78855,0.7887,55400000.0
2008-04-29 16:08:00,0.7887,0.7888,0.78865,0.78875,29000000.0
2008-04-29 16:09:00,0.7887,0.7888,0.7887,0.7887,32100000.0
2008-04-29 16:10:00,0.7887,0.7889,0.78865,0.7887,55900000.0
2008-04-29 16:11:00,0.7887,0.7889,0.7887,0.78875,48600000.0
2008-04-29 16:12:00,0.7888,0.7888,0.78855,0.7886,80200000.0
2008-04-29 16:13:00,0.7886,0.7889,0.7886,0.7889,81800000.0
2008-04-29 16:14:00,0.78885,0.78905,0.7888,0.78895,52700000.0
2008-04-29 16:15:00,0.789,0.78915,0.789,0.7891,43600000.0
2008-04-29 16:16:00,0.7891,0.7892,0.789,0.78915,67600000.0
2008-04-29 16:17:00,0.78915,0.78925,0.7891,0.78925,41900000.0
2008-04-29 16:18:00,0.7892,0.7893,0.78915,0.7893,76400000.0
2008-04-29 16:19:00,0.7893,0.7893,0.78915,0.78925,39000000.0
2008-04-29 16:20:00,0.78925,0.7895,0.7892,0.7895,41300000.0
2008-04-29 16:21:00,0.7895,0.7897,0.7895,0.7897,59000000.0
2008-04-29 16:22:00,0.7897,0.78995,0.7897,0.7899,70500000.0
2008-04-29 16:23:00,0.7899,0.7899,0.78965,0.7897,41500000.0
2008-04-29 16:24:00,0.7897,0.7898,0.7897,0.7898,107900000.0
2008-04-29 16:25:00,0.78985,0.78985,0.78965,0.7897,72200000.0
2008-04-29 16:26:00,0.78975,0.7898,0.7896,0.7898,57700000.0
2008-04-29 16:27:00,0.78975,0.78995,0.78975,0.7898,43700000.0
2008-04-29 16:28:00,0.7898,0.7901,0.7898,0.79,63662500.0
2008-04-29 16:29:00,0.79,0.7901,0.79,0.7901,25200000.0
2008-04-29 16:30:00,0.7901,0.7901,0.79,0.7901,29000000.0
2008-04-29 16:31:00,0.7901,0.79015,0.7901,0.79015,36200000.0
2008-04-29 16:32:00,0.79015,0.79045,0.79015,0.79015,80300000.0
2008-04-29 16:33:00,0.7902,0.7902,0.78985,0.78995,79600000.0
2008-04-29 16:34:00,0.79,0.79,0.78985,0.7899,39200000.0
2008-04-29 16:35:00,0.7899,0.7899,0.7896,0.7897,57600000.0
2008-04-29 16:36:00,0.7897,0.78975,0.78965,0.7897,41900000.0
2008-04-29 16:37:00,0.7897,0.7897,0.78945,0.7895,40800000.0
2008-04-29 16:38:00,0.78945,0.78965,0.78945,0.7896,34600000.0
2008-04-29 16:39:00,0.7896,0.7897,0.7896,0.7896,30600000.0
2008-04-29 16:40:00,0.7896,0.79,0.7896,0.78995,53300000.0
2008-04-29 16:41:00,0.78995,0.7902,0.7899,0.7902,76200000.0
2008-04-29 16:42:00,0.79015,0.7903,0.78995,0.79025,93200000.0
2008-04-29 16:43:00,0.79025,0.7905,0.7901,0.7905,63200000.0
2008-04-29 16:44:00,0.7905,0.791,0.7904,0.7908,112900000.0
2008-04-29 16:45:00,0.7908,0.7908,0.7907,0.7907,91000000.0
2008-04-29 16:46:00,0.7907,0.7908,0.79065,0.7907,78000000.0
2008-04-29 16:47:00,0.7907,0.7908,0.7907,0.7907,26900000.0
2008-04-29 16:48:00,0.79075,0.7914,0.79075,0.79135,63750000.0
2008-04-29 16:49:00,0.79135,0.7916,0.79135,0.7915,116050000.0
2008-04-29 16:50:00,0.79155,0.7919,0.79155,0.79175,150000000.0
2008-04-29 16:51:00,0.7918,0.7919,0.7917,0.79185,151425000.0
2008-04-29 16:52:00,0.79185,0.79205,0.79175,0.792,122250000.0
2008-04-29 16:53:00,0.792,0.792,0.79165,0.7917,52800000.0
2008-04-29 16:54:00,0.7917,0.7918,0.7916,0.7917,65900000.0
2008-04-29 16:55:00,0.79175,0.79185,0.7917,0.7918,66800000.0
2008-04-29 16:56:00,0.7918,0.7918,0.7917,0.7917,26200000.0
2008-04-29 16:57:00,0.7917,0.7918,0.7917,0.7918,153600000.0
2008-04-29 16:58:00,0.7918,0.7919,0.79175,0.7919,54400000.0
2008-04-29 16:59:00,0.7919,0.7919,0.7917,0.7917,86100000.0
2008-04-29 17:00:00,0.7917,0.7917,0.7915,0.7915,55800000.0
2008-04-29 17:01:00,0.7915,0.7915,0.7914,0.7915,29200000.0
2008-04-29 17:02:00,0.7915,0.7915,0.7912,0.7912,62600000.0
2008-04-29 17:03:00,0.79125,0.7914,0.79125,0.7913,104000000.0
2008-04-29 17:04:00,0.79125,0.79135,0.79125,0.79135,127800000.0
2008-04-29 17:05:00,0.79135,0.7914,0.7912,0.7912,36400000.0
2008-04-29 17:06:00,0.79115,0.7912,0.7911,0.7911,47100000.0
2008-04-29 17:07:00,0.7911,0.7912,0.7909,0.7909,57800000.0
2008-04-29 17:08:00,0.7909,0.79095,0.79085,0.79095,27400000.0
2008-04-29 17:09:00,0.79095,0.791,0.79075,0.7908,45700000.0
2008-04-29 17:10:00,0.7908,0.79085,0.79075,0.79075,35700000.0
2008-04-29 17:11:00,0.79075,0.7908,0.7907,0.79075,72300000.0
2008-04-29 17:12:00,0.79075,0.7908,0.7907,0.7907,33300000.0
2008-04-29 17:13:00,0.7907,0.79095,0.7907,0.7909,76400000.0
2008-04-29 17:14:00,0.79095,0.7912,0.79095,0.791,51300000.0
2008-04-29 17:15:00,0.791,0.791,0.79085,0.7909,68700000.0
2008-04-29 17:16:00,0.7909,0.7911,0.7909,0.7911,55500000.0
2008-04-29 17:17:00,0.79105,0.79105,0.79095,0.791,32800000.0
2008-04-29 17:18:00,0.791,0.79105,0.791,0.791,9600000.0
2008-04-29 17:19:00,0.791,0.791,0.79085,0.79095,51200000.0
2008-04-29 17:20:00,0.791,0.7911,0.79095,0.79095,38400000.0
2008-04-29 17:21:00,0.791,0.79125,0.791,0.79105,43700000.0
2008-04-29 17:22:00,0.791,0.7911,0.791,0.7911,35400000.0
2008-04-29 17:23:00,0.7911,0.7912,0.7908,0.7908,119000000.0
2008-04-29 17:24:00,0.7908,0.7909,0.79075,0.7908,48000000.0
2008-04-29 17:25:00,0.79085,0.7909,0.7908,0.7909,19500000.0
2008-04-29 17:26:00,0.7909,0.791,0.79085,0.7909,61600000.0
2008-04-29 17:27:00,0.7909,0.7909,0.7909,0.7909,22500000.0
2008-04-29 17:28:00,0.79085,0.7909,0.7907,0.7907,102700000.0
2008-04-29 17:29:00,0.7907,0.7908,0.7907,0.79075,73000000.0
2008-04-29 17:30:00,0.79075,0.7908,0.7905,0.7905,75100000.0
2008-04-29 17:31:00,0.7905,0.7905,0.7904,0.7905,92250000.0
2008-04-29 17:32:00,0.7905,0.79055,0.7905,0.79055,40600000.0
2008-04-29 17:33:00,0.79055,0.79055,0.7905,0.7905,18400000.0
2008-04-29 17:34:00,0.7905,0.7905,0.79045,0.7905,57600000.0
2008-04-29 17:35:00,0.79055,0.7906,0.7905,0.79055,24500000.0
2008-04-29 17:36:00,0.7905,0.79055,0.7904,0.7904,87850000.0
2008-04-29 17:37:00,0.7904,0.7904,0.7903,0.7904,17300000.0
2008-04-29 17:38:00,0.79045,0.7905,0.7904,0.7905,51800000.0
2008-04-29 17:39:00,0.79045,0.7906,0.79045,0.7905,26800000.0
2008-04-29 17:40:00,0.7905,0.7905,0.7903,0.79035,29100000.0
2008-04-29 17:41:00,0.7903,0.79045,0.7903,0.79045,33400000.0
2008-04-29 17:42:00,0.79045,0.7905,0.7904,0.7904,10600000.0
2008-04-29 17:43:00,0.7904,0.7904,0.79035,0.7904,27800000.0
2008-04-29 17:44:00,0.79035,0.79045,0.79035,0.7904,20800000.0
2008-04-29 17:45:00,0.7904,0.79045,0.7904,0.7904,11800000.0
2008-04-29 17:46:00,0.79045,0.7905,0.7904,0.79045,8000000.0
2008-04-29 17:47:00,0.79045,0.7905,0.7904,0.7904,32900000.0
2008-04-29 17:48:00,0.79045,0.79045,0.79015,0.7902,95400000.0
2008-04-29 17:49:00,0.7902,0.7903,0.78995,0.79,67000000.0
2008-04-29 17:50:00,0.79005,0.7901,0.79,0.7901,27500000.0
2008-04-29 17:51:00,0.7901,0.79015,0.7901,0.7901,16400000.0
2008-04-29 17:52:00,0.7901,0.7903,0.79005,0.7902,63700000.0
2008-04-29 17:53:00,0.7902,0.7902,0.79005,0.79005,49600000.0
2008-04-29 17:54:00,0.7901,0.79015,0.79005,0.7901,37700000.0
2008-04-29 17:55:00,0.79015,0.79025,0.79015,0.7902,4700000.0
2008-04-29 17:56:00,0.79025,0.79025,0.7902,0.7902,5000000.0
2008-04-29 17:57:00,0.7902,0.79025,0.7901,0.7902,27200000.0
2008-04-29 17:58:00,0.7902,0.7902,0.79,0.7902,66300000.0
2008-04-29 17:59:00,0.7902,0.7903,0.79015,0.7903,27500000.0
2008-04-29 18:00:00,0.7903,0.79035,0.79025,0.79035,16700000.0
2008-04-29 18:01:00,0.7903,0.7904,0.7903,0.7903,15000000.0
2008-04-29 18:02:00,0.7903,0.7904,0.7903,0.7903,14000000.0
2008-04-29 18:03:00,0.7903,0.7904,0.7903,0.79035,21100000.0
2008-04-29 18:04:00,0.79035,0.7904,0.7903,0.7904,17000000.0
2008-04-29 18:05:00,0.79035,0.7904,0.79,0.79,137500000.0
2008-04-29 18:06:00,0.79005,0.7902,0.79,0.79015,40500000.0
2008-04-29 18:07:00,0.79015,0.7902,0.7901,0.7902,71200000.0
2008-04-29 18:08:00,0.7902,0.7902,0.79,0.79,59200000.0
2008-04-29 18:09:00,0.79005,0.7901,0.7898,0.7898,77500000.0
2008-04-29 18:10:00,0.7898,0.78985,0.78975,0.7898,18000000.0
2008-04-29 18:11:00,0.7898,0.78985,0.7898,0.7898,13500000.0
2008-04-29 18:12:00,0.78985,0.78985,0.7898,0.78985,12700000.0
2008-04-29 18:13:00,0.78985,0.79005,0.78985,0.79,37500000.0
2008-04-29 18:14:00,0.79,0.7901,0.79,0.7901,17100000.0
2008-04-29 18:15:00,0.7901,0.79015,0.79,0.7901,37900000.0
2008-04-29 18:16:00,0.79005,0.7901,0.79,0.79005,68200000.0
2008-04-29 18:17:00,0.79005,0.79005,0.79,0.79,28700000.0
2008-04-29 18:18:00,0.79,0.7901,0.79,0.79,20100000.0
2008-04-29 18:19:00,0.79,0.79,0.7899,0.79,27600000.0
2008-04-29 18:20:00,0.79005,0.79015,0.79,0.7901,20900000.0
2008-04-29 18:21:00,0.79015,0.79015,0.7901,0.79015,21800000.0
2008-04-29 18:22:00,0.79015,0.79015,0.7901,0.79015,9600000.0
2008-04-29 18:23:00,0.7901,0.79015,0.7901,0.7901,5700000.0
2008-04-29 18:24:00,0.79015,0.79015,0.79005,0.7901,11400000.0
2008-04-29 18:25:00,0.79015,0.79015,0.79,0.79,25800000.0
2008-04-29 18:26:00,0.79,0.79005,0.79,0.79,10000000.0
2008-04-29 18:27:00,0.79,0.79,0.79,0.79,9800000.0
2008-04-29 18:28:00,0.79,0.79005,0.78995,0.79,27300000.0
2008-04-29 18:29:00,0.79,0.7901,0.7899,0.79,55100000.0
2008-04-29 18:30:00,0.79,0.79005,0.7899,0.78995,35700000.0
2008-04-29 18:31:00,0.7899,0.79,0.7899,0.78995,31400000.0
2008-04-29 18:32:00,0.79,0.7901,0.79,0.79005,19900000.0
2008-04-29 18:33:00,0.79005,0.79015,0.79,0.79,35100000.0
2008-04-29 18:34:00,0.79005,0.79005,0.78995,0.78995,35500000.0
2008-04-29 18:35:00,0.78995,0.79,0.7899,0.7899,42800000.0
2008-04-29 18:36:00,0.7899,0.79005,0.7899,0.79005,8200000.0
2008-04-29 18:37:00,0.7901,0.7901,0.79,0.79,10400000.0
2008-04-29 18:38:00,0.79,0.79,0.7899,0.78995,45600000.0
2008-04-29 18:39:00,0.78995,0.79,0.78985,0.78995,34300000.0
2008-04-29 18:40:00,0.78995,0.78995,0.78985,0.7899,37800000.0
2008-04-29 18:41:00,0.78985,0.78995,0.7898,0.7899,31800000.0
2008-04-29 18:42:00,0.7899,0.79,0.7899,0.79,13700000.0
2008-04-29 18:43:00,0.79,0.79,0.7899,0.78995,25500000.0
2008-04-29 18:44:00,0.7899,0.78995,0.7898,0.7899,101800000.0
2008-04-29 18:45:00,0.7899,0.78995,0.7898,0.7899,26200000.0
2008-04-29 18:46:00,0.7899,0.7899,0.7898,0.78985,23700000.0
2008-04-29 18:47:00,0.78985,0.7899,0.78985,0.7899,16700000.0
2008-04-29 18:48:00,0.7899,0.78995,0.78985,0.7899,23300000.0
2008-04-29 18:49:00,0.7899,0.7899,0.7898,0.7898,8700000.0
2008-04-29 18:50:00,0.78985,0.78995,0.7898,0.7899,13900000.0
2008-04-29 18:51:00,0.7899,0.78995,0.7899,0.7899,10100000.0
2008-04-29 18:52:00,0.7899,0.78995,0.78985,0.7899,20700000.0
2008-04-29 18:53:00,0.7899,0.78995,0.7899,0.7899,4400000.0
2008-04-29 18:54:00,0.78995,0.78995,0.7899,0.78995,8100000.0
2008-04-29 18:55:00,0.78995,0.79015,0.78995,0.79015,16800000.0
2008-04-29 18:56:00,0.79015,0.7903,0.79015,0.7902,57700000.0
2008-04-29 18:57:00,0.7902,0.7902,0.7901,0.7902,25100000.0
2008-04-29 18:58:00,0.79025,0.79025,0.79015,0.7902,13700000.0
2008-04-29 18:59:00,0.7902,0.79025,0.79015,0.79025,23400000.0
2008-04-29 19:00:00,0.7902,0.7909,0.79015,0.79085,77900000.0
2008-04-29 19:01:00,0.7908,0.7908,0.7906,0.79065,26300000.0
2008-04-29 19:02:00,0.79065,0.79075,0.7906,0.7907,17700000.0
2008-04-29 19:03:00,0.7907,0.7907,0.7906,0.7907,32600000.0
2008-04-29 19:04:00,0.7907,0.7908,0.7907,0.7908,25600000.0
2008-04-29 19:05:00,0.7908,0.7909,0.7908,0.79085,19900000.0
2008-04-29 19:06:00,0.7908,0.7909,0.7908,0.7909,10900000.0
2008-04-29 19:07:00,0.7909,0.7911,0.7909,0.79095,54100000.0
2008-04-29 19:08:00,0.79095,0.79095,0.79075,0.7908,94600000.0
2008-04-29 19:09:00,0.7908,0.7909,0.79055,0.7906,65100000.0
2008-04-29 19:10:00,0.7906,0.7909,0.7906,0.7909,63800000.0
2008-04-29 19:11:00,0.79085,0.7909,0.7908,0.7908,48300000.0
2008-04-29 19:12:00,0.7908,0.79085,0.7908,0.79085,8800000.0
2008-04-29 19:13:00,0.79085,0.7909,0.7907,0.7908,27000000.0
2008-04-29 19:14:00,0.7908,0.7909,0.79075,0.79075,38000000.0
2008-04-29 19:15:00,0.79075,0.7908,0.79065,0.79075,72000000.0
2008-04-29 19:16:00,0.79075,0.791,0.79075,0.791,42200000.0
2008-04-29 19:17:00,0.791,0.79105,0.791,0.791,17000000.0
2008-04-29 19:18:00,0.791,0.791,0.7909,0.79095,43000000.0
2008-04-29 19:19:00,0.79095,0.79105,0.7909,0.7909,67400000.0
2008-04-29 19:20:00,0.7909,0.7911,0.7909,0.791,44900000.0
2008-04-29 19:21:00,0.791,0.79105,0.7909,0.79095,32400000.0
2008-04-29 19:22:00,0.79095,0.791,0.7909,0.79095,49900000.0
2008-04-29 19:23:00,0.791,0.791,0.79095,0.79095,24600000.0
2008-04-29 19:24:00,0.79095,0.791,0.79085,0.79095,32500000.0
2008-04-29 19:25:00,0.79095,0.7911,0.79095,0.7911,45900000.0
2008-04-29 19:26:00,0.7911,0.7911,0.7909,0.79095,18000000.0
2008-04-29 19:27:00,0.79095,0.79105,0.7909,0.79105,36700000.0
2008-04-29 19:28:00,0.79105,0.7911,0.79085,0.7909,46500000.0
2008-04-29 19:29:00,0.7909,0.7909,0.79085,0.79085,19200000.0
2008-04-29 19:30:00,0.79085,0.7909,0.79065,0.7907,27700000.0
2008-04-29 19:31:00,0.7907,0.7907,0.79065,0.7907,8500000.0
2008-04-29 19:32:00,0.7907,0.7907,0.7906,0.7907,18800000.0
2008-04-29 19:33:00,0.7907,0.79075,0.7906,0.79075,29900000.0
2008-04-29 19:34:00,0.79075,0.7908,0.7907,0.79075,13800000.0
2008-04-29 19:35:00,0.7907,0.79075,0.7907,0.79075,8500000.0
2008-04-29 19:36:00,0.79075,0.79085,0.79075,0.79085,9300000.0
2008-04-29 19:37:00,0.79085,0.79085,0.7907,0.79075,28600000.0
2008-04-29 19:38:00,0.79075,0.7909,0.7906,0.7906,38700000.0
2008-04-29 19:39:00,0.7906,0.7907,0.79055,0.7907,34200000.0
2008-04-29 19:40:00,0.7907,0.79075,0.7905,0.79055,23400000.0
2008-04-29 19:41:00,0.7905,0.7906,0.79045,0.7905,64100000.0
2008-04-29 19:42:00,0.7905,0.7906,0.7905,0.7906,5500000.0
2008-04-29 19:43:00,0.7906,0.7906,0.7906,0.7906,12600000.0
2008-04-29 19:44:00,0.7906,0.7906,0.7905,0.7905,16200000.0
2008-04-29 19:45:00,0.7905,0.79055,0.79045,0.79055,31000000.0
2008-04-29 19:46:00,0.79055,0.7906,0.79055,0.7906,11400000.0
2008-04-29 19:47:00,0.7906,0.7906,0.7906,0.7906,9200000.0
2008-04-29 19:48:00,0.7906,0.7907,0.79055,0.7907,36700000.0
2008-04-29 19:49:00,0.7907,0.79075,0.79065,0.79065,15100000.0
2008-04-29 19:50:00,0.79065,0.79075,0.79065,0.7907,44900000.0
2008-04-29 19:51:00,0.7907,0.79075,0.79065,0.79075,16000000.0
2008-04-29 19:52:00,0.79075,0.79085,0.79075,0.79075,40100000.0
2008-04-29 19:53:00,0.79075,0.791,0.79075,0.791,67300000.0
2008-04-29 19:54:00,0.79095,0.791,0.79085,0.7909,135100000.0
2008-04-29 19:55:00,0.7909,0.79095,0.7909,0.79095,2700000.0
2008-04-29 19:56:00,0.79095,0.79115,0.7909,0.79115,15900000.0
2008-04-29 19:57:00,0.79115,0.7912,0.79115,0.7912,41200000.0
2008-04-29 19:58:00,0.7912,0.7912,0.79115,0.79115,2700000.0
2008-04-29 19:59:00,0.79115,0.7912,0.79095,0.791,30400000.0
2008-04-29 20:00:00,0.791,0.791,0.7909,0.7909,39900000.0
2008-04-29 20:01:00,0.7909,0.79095,0.79075,0.7908,56300000.0
2008-04-29 20:02:00,0.79075,0.79075,0.7907,0.79075,34600000.0
2008-04-29 20:03:00,0.79075,0.7909,0.79075,0.7909,9100000.0
2008-04-29 20:04:00,0.7909,0.7909,0.7908,0.79085,11500000.0
2008-04-29 20:05:00,0.79085,0.79095,0.7908,0.79085,31500000.0
2008-04-29 20:06:00,0.79085,0.79085,0.7907,0.7907,12300000.0
2008-04-29 20:07:00,0.79075,0.7909,0.7907,0.7909,52000000.0
2008-04-29 20:08:00,0.7909,0.7909,0.79085,0.7909,37300000.0
2008-04-29 20:09:00,0.79085,0.79085,0.79075,0.7908,58200000.0
2008-04-29 20:10:00,0.7908,0.791,0.7908,0.79095,70600000.0
2008-04-29 20:11:00,0.7909,0.7911,0.7909,0.7911,11400000.0
2008-04-29 20:12:00,0.7911,0.7912,0.7911,0.7911,35900000.0
2008-04-29 20:13:00,0.7911,0.7911,0.79075,0.7908,39900000.0
2008-04-29 20:14:00,0.7908,0.7908,0.79075,0.79075,11200000.0
2008-04-29 20:15:00,0.79075,0.79075,0.7907,0.79075,20500000.0
2008-04-29 20:16:00,0.79075,0.7908,0.7907,0.7908,19000000.0
2008-04-29 20:17:00,0.7908,0.79085,0.79075,0.7908,12000000.0
2008-04-29 20:18:00,0.7908,0.7909,0.7908,0.7909,60500000.0
2008-04-29 20:19:00,0.7909,0.791,0.7909,0.7909,15700000.0
2008-04-29 20:20:00,0.79095,0.79095,0.79085,0.7909,15300000.0
2008-04-29 20:21:00,0.7909,0.7909,0.79085,0.7909,11600000.0
2008-04-29 20:22:00,0.7909,0.7909,0.7909,0.7909,200000.0
2008-04-29 20:23:00,0.7909,0.7909,0.7908,0.7908,22600000.0
2008-04-29 20:24:00,0.79085,0.7909,0.7908,0.7909,70700000.0
2008-04-29 20:25:00,0.7909,0.7913,0.7909,0.79115,52700000.0
2008-04-29 20:26:00,0.7911,0.79155,0.7911,0.7914,58900000.0
2008-04-29 20:27:00,0.7914,0.7914,0.7913,0.7914,27700000.0
2008-04-29 20:28:00,0.7914,0.79145,0.79115,0.7912,167300000.0
2008-04-29 20:29:00,0.7912,0.7912,0.7911,0.7911,70600000.0
2008-04-29 20:30:00,0.7911,0.79115,0.7911,0.7911,11800000.0
2008-04-29 20:31:00,0.7911,0.7912,0.791,0.79115,18200000.0
2008-04-29 20:32:00,0.7911,0.7911,0.79105,0.79105,29900000.0
2008-04-29 20:33:00,0.791,0.791,0.79095,0.79095,26900000.0
2008-04-29 20:34:00,0.79095,0.79105,0.79095,0.79095,14700000.0
2008-04-29 20:35:00,0.79095,0.7911,0.79095,0.7911,15900000.0
2008-04-29 20:36:00,0.7911,0.7912,0.7911,0.79115,15600000.0
2008-04-29 20:37:00,0.79115,0.79115,0.7911,0.7911,12300000.0
2008-04-29 20:38:00,0.7911,0.7911,0.79105,0.79105,2500000.0
2008-04-29 20:39:00,0.79105,0.79105,0.791,0.791,2900000.0
2008-04-29 20:40:00,0.791,0.7911,0.791,0.7911,7000000.0
2008-04-29 20:41:00,0.79105,0.79105,0.791,0.791,3200000.0
2008-04-29 20:42:00,0.791,0.79105,0.79095,0.791,10400000.0
2008-04-29 20:43:00,0.791,0.791,0.79095,0.79095,10100000.0
2008-04-29 20:44:00,0.79095,0.791,0.7909,0.7909,66900000.0
2008-04-29 20:45:00,0.7909,0.7913,0.79085,0.7912,82200000.0
2008-04-29 20:46:00,0.7912,0.79125,0.791,0.79105,29300000.0
2008-04-29 20:47:00,0.79115,0.7913,0.7911,0.79115,66100000.0
2008-04-29 20:48:00,0.79115,0.79125,0.79095,0.79095,111800000.0
2008-04-29 20:49:00,0.79095,0.79095,0.79065,0.7907,283500000.0
2008-04-29 20:50:00,0.7907,0.79085,0.7907,0.79085,65600000.0
2008-04-29 20:51:00,0.79085,0.7909,0.79075,0.79075,57600000.0
2008-04-29 20:52:00,0.79075,0.79085,0.7907,0.79075,60500000.0
2008-04-29 20:53:00,0.79075,0.7908,0.79065,0.7907,50100000.0
2008-04-29 20:54:00,0.7907,0.7908,0.7907,0.79075,8100000.0
2008-04-29 20:55:00,0.7908,0.7909,0.7908,0.7908,27600000.0
2008-04-29 20:56:00,0.7908,0.79085,0.79075,0.7908,27500000.0
2008-04-29 20:57:00,0.7908,0.79085,0.7908,0.79085,12800000.0
2008-04-29 20:58:00,0.79085,0.79085,0.7908,0.79085,16500000.0
2008-04-29 20:59:00,0.79085,0.79085,0.79075,0.7908,43000000.0
2008-04-29 21:00:00,0.7908,0.7909,0.7907,0.7908,168700000.0
2008-04-29 21:01:00,0.7908,0.7909,0.79075,0.7909,85500000.0
2008-04-29 21:02:00,0.79085,0.79085,0.7908,0.7908,31600000.0
2008-04-29 21:03:00,0.7908,0.7908,0.79075,0.79075,24300000.0
2008-04-29 21:04:00,0.79075,0.7908,0.79075,0.7908,127300000.0
2008-04-29 21:05:00,0.79075,0.79075,0.79075,0.79075,81400000.0
2008-04-29 21:06:00,0.79075,0.79075,0.79075,0.79075,89800000.0
2008-04-29 21:07:00,0.79075,0.79075,0.7907,0.7907,40900000.0
2008-04-29 21:08:00,0.7907,0.7907,0.79065,0.7907,18500000.0
2008-04-29 21:09:00,0.79065,0.7907,0.79065,0.7907,98000000.0
2008-04-29 21:10:00,0.7907,0.79075,0.7907,0.7907,23400000.0
2008-04-29 21:11:00,0.7907,0.7908,0.7907,0.7908,18200000.0
2008-04-29 21:12:00,0.7908,0.791,0.7908,0.791,9500000.0
2008-04-29 21:13:00,0.791,0.791,0.79095,0.79095,89300000.0
2008-04-29 21:14:00,0.79095,0.79095,0.79085,0.79085,128700000.0
2008-04-29 21:15:00,0.79085,0.79095,0.79085,0.79085,128700000.0
2008-04-29 21:16:00,0.7909,0.79095,0.7908,0.79085,86300000.0
2008-04-29 21:17:00,0.79085,0.7909,0.7908,0.79085,103700000.0
2008-04-29 21:18:00,0.79085,0.7909,0.79085,0.79085,38100000.0
2008-04-29 21:19:00,0.79085,0.7909,0.79085,0.79085,133700000.0
2008-04-29 21:20:00,0.79085,0.79085,0.79075,0.79075,91900000.0
2008-04-29 21:21:00,0.79075,0.79085,0.79075,0.79085,23800000.0
2008-04-29 21:22:00,0.79085,0.79085,0.7908,0.7908,32400000.0
2008-04-29 21:23:00,0.7908,0.7908,0.79075,0.79075,55700000.0
2008-04-29 21:24:00,0.79075,0.7908,0.79075,0.7908,52900000.0
2008-04-29 21:25:00,0.7908,0.7908,0.7908,0.7908,1000000.0
2008-04-29 21:26:00,0.7908,0.7908,0.79075,0.79075,98100000.0
2008-04-29 21:27:00,0.79075,0.7908,0.79075,0.79075,82000000.0
2008-04-29 21:28:00,0.79075,0.7908,0.7907,0.79075,51900000.0
2008-04-29 21:29:00,0.79075,0.7908,0.79065,0.7907,60600000.0
2008-04-29 21:30:00,0.7907,0.79075,0.79065,0.79065,36100000.0
2008-04-29 21:31:00,0.7907,0.79075,0.7907,0.7907,15300000.0
2008-04-29 21:32:00,0.79075,0.79075,0.79065,0.79075,25000000.0
2008-04-29 21:33:00,0.79075,0.79075,0.7907,0.7907,10900000.0
2008-04-29 21:34:00,0.7907,0.7908,0.79065,0.7907,84500000.0
2008-04-29 21:35:00,0.79065,0.7907,0.79065,0.79065,75100000.0
2008-04-29 21:36:00,0.7906,0.7907,0.7906,0.7907,38200000.0
2008-04-29 21:37:00,0.7907,0.79075,0.79065,0.7907,39800000.0
2008-04-29 21:38:00,0.79065,0.7907,0.79055,0.79055,75200000.0
2008-04-29 21:39:00,0.79055,0.79055,0.79045,0.79055,93300000.0
2008-04-29 21:40:00,0.79055,0.7906,0.79055,0.79055,26100000.0
2008-04-29 21:41:00,0.79055,0.7906,0.79055,0.79055,155200000.0
2008-04-29 21:42:00,0.79055,0.79055,0.7905,0.7905,29900000.0
2008-04-29 21:43:00,0.7905,0.7906,0.7905,0.7906,4000000.0
2008-04-29 21:44:00,0.7906,0.79065,0.7906,0.7906,4100000.0
2008-04-29 21:45:00,0.7906,0.7906,0.79045,0.79055,33900000.0
2008-04-29 21:46:00,0.79055,0.7906,0.79055,0.79055,22100000.0
2008-04-29 21:47:00,0.79055,0.79055,0.7905,0.79055,10700000.0
2008-04-29 21:48:00,0.79055,0.7906,0.7905,0.7906,109600000.0
2008-04-29 21:49:00,0.7906,0.7907,0.7906,0.7906,85000000.0
2008-04-29 21:50:00,0.79065,0.7907,0.7906,0.7906,21500000.0
2008-04-29 21:51:00,0.7906,0.7907,0.7906,0.7907,29500000.0
2008-04-29 21:52:00,0.7906,0.7906,0.7906,0.7906,5400000.0
2008-04-29 21:53:00,0.7906,0.7906,0.7906,0.7906,300000.0
2008-04-29 21:54:00,0.7906,0.7907,0.7906,0.7906,8800000.0
2008-04-29 21:55:00,0.7906,0.7907,0.7906,0.79065,17200000.0
2008-04-29 21:56:00,0.7907,0.7907,0.79065,0.79065,11300000.0
2008-04-29 21:57:00,0.79065,0.7907,0.79065,0.7907,9800000.0
2008-04-29 21:58:00,0.7907,0.7907,0.7906,0.7906,25700000.0
2008-04-29 21:59:00,0.79065,0.7907,0.7906,0.7907,4600000.0
2008-04-29 22:00:00,0.7907,0.7907,0.7906,0.79065,13600000.0
2008-04-29 22:01:00,0.79065,0.7907,0.79065,0.7907,6400000.0
2008-04-29 22:02:00,0.7907,0.7907,0.7907,0.7907,6600000.0
2008-04-29 22:03:00,0.7907,0.7907,0.7907,0.7907,5000000.0
2008-04-29 22:04:00,0.7907,0.7907,0.7907,0.7907,7300000.0
2008-04-29 22:05:00,0.7907,0.7907,0.7907,0.7907,11700000.0
2008-04-29 22:06:00,0.7907,0.7908,0.7907,0.7908,3600000.0
2008-04-29 22:07:00,0.7908,0.7908,0.79075,0.7908,14100000.0
2008-04-29 22:08:00,0.7908,0.7908,0.7908,0.7908,10400000.0
2008-04-29 22:09:00,0.7908,0.7908,0.7908,0.7908,15200000.0
2008-04-29 22:10:00,0.7908,0.7908,0.7908,0.7908,6400000.0
2008-04-29 22:11:00,0.79075,0.79075,0.7907,0.79075,4600000.0
2008-04-29 22:12:00,0.7907,0.79075,0.7907,0.7907,3500000.0
2008-04-29 22:13:00,0.7907,0.79075,0.7907,0.79075,3700000.0
2008-04-29 22:14:00,0.79075,0.79075,0.7907,0.7907,5600000.0
2008-04-29 22:15:00,0.7907,0.7907,0.7906,0.7906,16100000.0
2008-04-29 22:16:00,0.79065,0.79065,0.79055,0.79055,38300000.0
2008-04-29 22:17:00,0.79055,0.7906,0.7905,0.79055,21200000.0
2008-04-29 22:18:00,0.7905,0.7906,0.7905,0.7906,9500000.0
2008-04-29 22:19:00,0.7906,0.7906,0.7904,0.79045,41100000.0
2008-04-29 22:20:00,0.79045,0.7905,0.79045,0.7905,11800000.0
2008-04-29 22:21:00,0.7905,0.7905,0.7905,0.7905,1000000.0
2008-04-29 22:22:00,0.7905,0.7906,0.7905,0.79055,30800000.0
2008-04-29 22:23:00,0.7905,0.7905,0.7905,0.7905,3600000.0
2008-04-29 22:24:00,0.7905,0.7905,0.7904,0.7904,10600000.0
2008-04-29 22:25:00,0.79045,0.79045,0.7903,0.7903,15800000.0
2008-04-29 22:26:00,0.7903,0.79035,0.7903,0.79035,4800000.0
2008-04-29 22:27:00,0.7904,0.7904,0.79035,0.79035,7000000.0
2008-04-29 22:28:00,0.7903,0.7903,0.7902,0.7903,35700000.0
2008-04-29 22:29:00,0.7903,0.7904,0.7903,0.7904,2900000.0
2008-04-29 22:30:00,0.7904,0.7904,0.7903,0.79035,9400000.0
2008-04-29 22:31:00,0.7903,0.7903,0.7903,0.7903,1800000.0
2008-04-29 22:32:00,0.7903,0.7903,0.7903,0.7903,4000000.0
2008-04-29 22:33:00,0.79025,0.7903,0.7902,0.79025,80500000.0
2008-04-29 22:34:00,0.7902,0.79025,0.7902,0.7902,7000000.0
2008-04-29 22:35:00,0.7902,0.7903,0.79015,0.79015,27300000.0
2008-04-29 22:36:00,0.79015,0.7902,0.7901,0.7902,17000000.0
2008-04-29 22:37:00,0.7902,0.7902,0.7902,0.7902,8000000.0
2008-04-29 22:38:00,0.7902,0.79025,0.7902,0.7902,15700000.0
2008-04-29 22:39:00,0.79025,0.79045,0.79025,0.7904,44200000.0
2008-04-29 22:40:00,0.7904,0.79045,0.7903,0.7904,44600000.0
2008-04-29 22:41:00,0.7904,0.7904,0.7903,0.7904,7000000.0
2008-04-29 22:42:00,0.7904,0.79045,0.7904,0.79045,16100000.0
2008-04-29 22:43:00,0.79045,0.79055,0.79035,0.7905,102600000.0
2008-04-29 22:44:00,0.7905,0.7906,0.79045,0.7905,20100000.0
2008-04-29 22:45:00,0.7905,0.7906,0.7905,0.7906,32700000.0
2008-04-29 22:46:00,0.7906,0.7907,0.7906,0.7907,25200000.0
2008-04-29 22:47:00,0.79075,0.7909,0.7907,0.7907,41400000.0
2008-04-29 22:48:00,0.79075,0.7909,0.7907,0.7908,24200000.0
2008-04-29 22:49:00,0.7908,0.7909,0.79075,0.79075,72300000.0
2008-04-29 22:50:00,0.79075,0.7908,0.79065,0.7908,27000000.0
2008-04-29 22:51:00,0.7908,0.7908,0.7906,0.7906,182300000.0
2008-04-29 22:52:00,0.7906,0.7906,0.7906,0.7906,158100000.0
2008-04-29 22:53:00,0.7906,0.791,0.79055,0.7908,137900000.0
2008-04-29 22:54:00,0.7908,0.7909,0.7907,0.7907,146700000.0
2008-04-29 22:55:00,0.7907,0.7909,0.7907,0.7907,115400000.0
2008-04-29 22:56:00,0.7907,0.7907,0.7907,0.7907,19800000.0
2008-04-29 22:57:00,0.7907,0.7907,0.7907,0.7907,1000000.0
2008-04-29 22:58:00,0.7907,0.7907,0.7907,0.7907,600000.0
2008-04-29 22:59:00,0.7907,0.7907,0.7905,0.7907,7800000.0
2008-04-29 23:00:00,0.7907,0.7907,0.7903,0.7904,76100000.0
2008-04-29 23:01:00,0.7903,0.79045,0.79018,0.79038,263199993.0
2008-04-29 23:02:00,0.7904,0.7904,0.79033,0.79033,24800000.0
2008-04-29 23:03:00,0.7905,0.7905,0.7905,0.7905,4000000.0
2008-04-29 23:04:00,0.79051,0.79055,0.79033,0.79033,46300000.0
2008-04-29 23:05:00,0.7905,0.7906,0.7905,0.7905,72100000.0
2008-04-29 23:06:00,0.7907,0.7907,0.7905,0.7905,32300000.0
2008-04-29 23:07:00,0.7905,0.7905,0.7905,0.7905,28000000.0
2008-04-29 23:08:00,0.7905,0.7905,0.7905,0.7905,69100000.0
2008-04-29 23:09:00,0.7905,0.7905,0.7903,0.7903,54200000.0
2008-04-29 23:10:00,0.7903,0.7904,0.7902,0.7903,186400000.0
2008-04-29 23:11:00,0.7903,0.7904,0.7903,0.7904,32800000.0
2008-04-29 23:12:00,0.7903,0.7904,0.7903,0.7903,59200000.0
2008-04-29 23:13:00,0.7903,0.7903,0.7903,0.7903,22400000.0
2008-04-29 23:14:00,0.7904,0.7904,0.7903,0.7903,11200000.0
2008-04-29 23:15:00,0.7903,0.7903,0.7903,0.7903,6400000.0
2008-04-29 23:16:00,0.7903,0.7904,0.7903,0.7904,4800000.0
2008-04-29 23:17:00,0.7904,0.7904,0.7902,0.7903,69000000.0
2008-04-29 23:18:00,0.7903,0.7903,0.7903,0.7903,27200000.0
2008-04-29 23:19:00,0.79036,0.79036,0.79018,0.79028,102300000.0
2008-04-29 23:20:00,0.7904,0.7904,0.7904,0.7904,4800000.0
2008-04-29 23:21:00,0.7904,0.7904,0.7902,0.7903,137200000.0
2008-04-29 23:22:00,0.7904,0.7905,0.7903,0.7905,51200000.0
2008-04-29 23:23:00,0.7905,0.7905,0.7903,0.7904,26700000.0
2008-04-29 23:24:00,0.7904,0.7904,0.7904,0.7904,1600000.0
2008-04-29 23:25:00,0.7904,0.7904,0.7904,0.7904,1600000.0
2008-04-29 23:26:00,0.7903,0.7903,0.7903,0.7903,58400000.0
2008-04-29 23:27:00,0.7903,0.7903,0.7902,0.7903,31300000.0
2008-04-29 23:28:00,0.7902,0.7903,0.7902,0.7903,64900001.0
2008-04-29 23:29:00,0.79016,0.79028,0.79007,0.79021,127599999.0
2008-04-29 23:30:00,0.7904,0.7904,0.7902,0.7902,112400001.0
2008-04-29 23:31:00,0.7903,0.7903,0.7903,0.7903,14600000.0
2008-04-29 23:32:00,0.7903,0.7903,0.7903,0.7903,11400000.0
2008-04-29 23:33:00,0.7903,0.7903,0.7902,0.7903,37500000.0
2008-04-29 23:34:00,0.7903,0.7903,0.7902,0.7903,57700000.0
2008-04-29 23:35:00,0.7903,0.7904,0.7903,0.7904,66100000.0
2008-04-29 23:36:00,0.7905,0.7905,0.7903,0.7904,49100000.0
2008-04-29 23:37:00,0.7904,0.7904,0.7902,0.7902,76500000.0
2008-04-29 23:38:00,0.7902,0.7902,0.7902,0.7902,8000000.0
2008-04-29 23:39:00,0.79019,0.79019,0.78977,0.79007,243200000.0
2008-04-29 23:40:00,0.7902,0.7902,0.7902,0.7902,34100000.0
2008-04-29 23:41:00,0.7902,0.7902,0.7901,0.7901,112400002.0
2008-04-29 23:42:00,0.7901,0.7901,0.79,0.7901,281600004.0
2008-04-29 23:43:00,0.7901,0.7901,0.7901,0.7901,9000000.0
2008-04-29 23:44:00,0.79002,0.79011,0.78984,0.79007,159600000.0
2008-04-29 23:45:00,0.7901,0.7902,0.7901,0.7902,39900000.0
2008-04-29 23:46:00,0.7902,0.7902,0.7902,0.7902,8200000.0
2008-04-29 23:47:00,0.79008,0.79016,0.79002,0.79006,261300000.0
2008-04-29 23:48:00,0.7902,0.7902,0.7902,0.7902,8200000.0
2008-04-29 23:49:00,0.7902,0.7902,0.7902,0.7902,8200000.0
2008-04-29 23:50:00,0.7902,0.7902,0.7902,0.7902,24500000.0
2008-04-29 23:51:00,0.7902,0.7902,0.7902,0.7902,16400000.0
2008-04-29 23:52:00,0.7902,0.7902,0.7902,0.7902,53300000.0
2008-04-29 23:53:00,0.7902,0.7902,0.7902,0.7902,52100000.0
2008-04-29 23:54:00,0.7902,0.7904,0.7902,0.7904,41000000.0
2008-04-29 23:55:00,0.7904,0.7904,0.7903,0.7903,220399999.0
2008-04-29 23:56:00,0.7903,0.7903,0.7902,0.7902,91200000.0
2008-04-29 23:57:00,0.7902,0.7903,0.7902,0.7903,11400000.0
2008-04-29 23:58:00,0.7903,0.7903,0.7901,0.7902,281800000.0
2008-04-29 23:59:00,0.79025,0.7904,0.79025,0.7904,104400000.0
2008-04-30 00:00:00,0.7904,0.7904,0.7903,0.7903,545300000.0
2008-04-30 00:01:00,0.7903,0.7903,0.7902,0.7903,404200000.0
2008-04-30 00:02:00,0.7903,0.7904,0.7902,0.7902,206100000.0
2008-04-30 00:03:00,0.7902,0.7903,0.7902,0.7902,87900000.0
2008-04-30 00:04:00,0.7902,0.79025,0.7902,0.79025,67600000.0
2008-04-30 00:05:00,0.79025,0.7903,0.7902,0.7902,160099999.0
2008-04-30 00:06:00,0.7902,0.7903,0.7902,0.7903,354000000.0
2008-04-30 00:07:00,0.7903,0.79035,0.7903,0.79035,259899998.0
2008-04-30 00:08:00,0.7903,0.79035,0.7902,0.7902,133899997.0
2008-04-30 00:09:00,0.7902,0.7903,0.7902,0.7903,53700000.0
2008-04-30 00:10:00,0.79025,0.7903,0.7902,0.7903,34200000.0
2008-04-30 00:11:00,0.7902,0.7903,0.7902,0.7903,57000000.0
2008-04-30 00:12:00,0.7903,0.7903,0.7902,0.7902,160900000.0
2008-04-30 00:13:00,0.7902,0.79035,0.7902,0.7902,161600000.0
2008-04-30 00:14:00,0.7902,0.7903,0.7902,0.7902,139700000.0
2008-04-30 00:15:00,0.79025,0.79045,0.7902,0.7904,679700005.0
2008-04-30 00:16:00,0.7904,0.7904,0.7904,0.7904,45000000.0
2008-04-30 00:17:00,0.7904,0.7905,0.7904,0.7905,89200000.0
2008-04-30 00:18:00,0.79046,0.79046,0.79032,0.79038,52200000.0
2008-04-30 00:19:00,0.7905,0.79065,0.7905,0.79065,162700000.0
2008-04-30 00:20:00,0.7907,0.7907,0.7906,0.7906,33200000.0
2008-04-30 00:21:00,0.7906,0.7906,0.7906,0.7906,8200000.0
2008-04-30 00:22:00,0.7906,0.7906,0.7906,0.7906,84600000.0
2008-04-30 00:23:00,0.7906,0.7907,0.7906,0.7906,619999999.0
2008-04-30 00:24:00,0.7907,0.79075,0.7906,0.7907,322999999.0
2008-04-30 00:25:00,0.7907,0.7907,0.7907,0.7907,44400000.0
2008-04-30 00:26:00,0.7907,0.7907,0.7906,0.7906,302700000.0
2008-04-30 00:27:00,0.79065,0.79065,0.79065,0.79065,6400000.0
2008-04-30 00:28:00,0.79065,0.79065,0.79065,0.79065,15200000.0
2008-04-30 00:29:00,0.79065,0.7907,0.79065,0.7907,14100000.0
2008-04-30 00:30:00,0.7907,0.7907,0.7907,0.7907,20500000.0
2008-04-30 00:31:00,0.7907,0.7908,0.79065,0.7907,222100000.0
2008-04-30 00:32:00,0.7907,0.7908,0.79055,0.7906,866699993.0
2008-04-30 00:33:00,0.7906,0.7906,0.7904,0.79045,1350899993.0
2008-04-30 00:34:00,0.79045,0.7905,0.79045,0.7905,202400001.0
2008-04-30 00:35:00,0.7906,0.7906,0.7905,0.7906,109799999.0
2008-04-30 00:36:00,0.7906,0.7906,0.79055,0.79055,134800000.0
2008-04-30 00:37:00,0.7906,0.7906,0.79055,0.7906,312700000.0
2008-04-30 00:38:00,0.7906,0.7906,0.7906,0.7906,211399998.0
2008-04-30 00:39:00,0.7906,0.7906,0.7905,0.7906,357399999.0
2008-04-30 00:40:00,0.7906,0.7906,0.7905,0.7906,533300006.0
2008-04-30 00:41:00,0.7906,0.7906,0.7906,0.7906,502199997.0
2008-04-30 00:42:00,0.7906,0.7908,0.7906,0.7907,679499999.0
2008-04-30 00:43:00,0.7908,0.7909,0.79075,0.7908,157300000.0
2008-04-30 00:44:00,0.7908,0.7909,0.7908,0.7909,76500000.0
2008-04-30 00:45:00,0.7909,0.7909,0.7909,0.7909,239500000.0
2008-04-30 00:46:00,0.7909,0.7909,0.7908,0.7909,124400000.0
2008-04-30 00:47:00,0.791,0.791,0.7909,0.791,86300000.0
2008-04-30 00:48:00,0.791,0.791,0.791,0.791,31100000.0
2008-04-30 00:49:00,0.791,0.7911,0.791,0.791,165700000.0
2008-04-30 00:50:00,0.791,0.791,0.791,0.791,235600000.0
2008-04-30 00:51:00,0.791,0.7912,0.791,0.79115,641800001.0
2008-04-30 00:52:00,0.79115,0.7913,0.7911,0.7913,164100000.0
2008-04-30 00:53:00,0.7913,0.7913,0.7912,0.7912,99400000.0
2008-04-30 00:54:00,0.7912,0.7912,0.7911,0.7912,84100000.0
2008-04-30 00:55:00,0.7912,0.7913,0.79095,0.7912,313000000.0
2008-04-30 00:56:00,0.7912,0.7912,0.79095,0.7911,110500000.0
2008-04-30 00:57:00,0.7911,0.7911,0.7911,0.7911,62700000.0
2008-04-30 00:58:00,0.7911,0.7912,0.7911,0.7912,73400000.0
2008-04-30 00:59:00,0.7912,0.7912,0.7911,0.7911,39000000.0
2008-04-30 01:00:00,0.7911,0.7912,0.7911,0.79115,147800000.0
2008-04-30 01:01:00,0.79115,0.7912,0.79115,0.7912,9600000.0
2008-04-30 01:02:00,0.7912,0.7913,0.79115,0.79125,192400000.0
2008-04-30 01:03:00,0.79125,0.7913,0.79125,0.7913,3200000.0
2008-04-30 01:04:00,0.7913,0.7913,0.7912,0.7913,24400000.0
2008-04-30 01:05:00,0.7913,0.7913,0.7913,0.7913,136400000.0
2008-04-30 01:06:00,0.7913,0.7913,0.79125,0.79125,27200000.0
2008-04-30 01:07:00,0.79125,0.7913,0.79125,0.7913,20000000.0
2008-04-30 01:08:00,0.7913,0.7914,0.7913,0.7913,151600000.0
2008-04-30 01:09:00,0.7914,0.7914,0.79125,0.79125,121200000.0
2008-04-30 01:10:00,0.7913,0.79135,0.7913,0.79135,30400000.0
2008-04-30 01:11:00,0.79135,0.79135,0.79135,0.79135,13600000.0
2008-04-30 01:12:00,0.79135,0.79135,0.79125,0.7913,28400000.0
2008-04-30 01:13:00,0.7913,0.7913,0.79125,0.79125,22600000.0
2008-04-30 01:14:00,0.79125,0.7914,0.79125,0.7913,90400000.0
2008-04-30 01:15:00,0.7913,0.79135,0.7913,0.79135,8400000.0
2008-04-30 01:16:00,0.7914,0.7914,0.7913,0.7913,92000000.0
2008-04-30 01:17:00,0.7913,0.7913,0.7913,0.7913,72000000.0
2008-04-30 01:18:00,0.7913,0.7913,0.7912,0.7912,106800000.0
2008-04-30 01:19:00,0.7912,0.7912,0.791,0.791,375199999.0
2008-04-30 01:20:00,0.791,0.7911,0.791,0.791,110400000.0
2008-04-30 01:21:00,0.791,0.7912,0.791,0.7912,411599995.0
2008-04-30 01:22:00,0.7912,0.79125,0.7912,0.7912,214800000.0
2008-04-30 01:23:00,0.7912,0.7912,0.79115,0.7912,73700000.0
2008-04-30 01:24:00,0.7912,0.7912,0.7911,0.7911,173000000.0
2008-04-30 01:25:00,0.7911,0.7911,0.7911,0.7911,281300000.0
2008-04-30 01:26:00,0.7911,0.7911,0.7911,0.7911,144900000.0
2008-04-30 01:27:00,0.79105,0.79111,0.791,0.79106,348099999.0
2008-04-30 01:28:00,0.79115,0.7912,0.79115,0.7912,343100000.0
2008-04-30 01:29:00,0.7912,0.79125,0.7912,0.7912,60100000.0
2008-04-30 01:30:00,0.7912,0.79125,0.7912,0.79125,216800000.0
2008-04-30 01:31:00,0.7912,0.7913,0.7912,0.7912,192200000.0
2008-04-30 01:32:00,0.7912,0.7912,0.7912,0.7912,165400000.0
2008-04-30 01:33:00,0.7912,0.7912,0.7912,0.7912,172200000.0
2008-04-30 01:34:00,0.7912,0.7912,0.7912,0.7912,198600000.0
2008-04-30 01:35:00,0.7912,0.7912,0.7912,0.7912,145700000.0
2008-04-30 01:36:00,0.7912,0.7912,0.7912,0.7912,263400000.0
2008-04-30 01:37:00,0.7912,0.7912,0.7911,0.79115,419399992.0
2008-04-30 01:38:00,0.7911,0.79115,0.7911,0.7911,142300000.0
2008-04-30 01:39:00,0.79115,0.7912,0.7911,0.7911,175100000.0
2008-04-30 01:40:00,0.7911,0.7912,0.791,0.7911,637500003.0
2008-04-30 01:41:00,0.7911,0.7912,0.791,0.7911,789199998.0
2008-04-30 01:42:00,0.7911,0.7912,0.7909,0.79115,842499998.0
2008-04-30 01:43:00,0.79115,0.79125,0.791,0.7912,287800000.0
2008-04-30 01:44:00,0.7912,0.7913,0.7912,0.7912,156700000.0
2008-04-30 01:45:00,0.7912,0.7912,0.7912,0.7912,248000000.0
2008-04-30 01:46:00,0.7912,0.7913,0.7912,0.79125,177200000.0
2008-04-30 01:47:00,0.79125,0.7913,0.79125,0.7913,29400000.0
2008-04-30 01:48:00,0.7913,0.7913,0.7912,0.7912,94700000.0
2008-04-30 01:49:00,0.7913,0.79135,0.7913,0.7913,58400000.0
2008-04-30 01:50:00,0.7913,0.7916,0.7913,0.7914,239900000.0
2008-04-30 01:51:00,0.79145,0.7917,0.79145,0.7915,235400000.0
2008-04-30 01:52:00,0.7915,0.7916,0.7915,0.7916,173200000.0
2008-04-30 01:53:00,0.7916,0.7916,0.7915,0.7916,148500000.0
2008-04-30 01:54:00,0.7916,0.7919,0.7916,0.7917,568900000.0
2008-04-30 01:55:00,0.7917,0.7918,0.7916,0.7917,472300000.0
2008-04-30 01:56:00,0.7917,0.7917,0.7917,0.7917,164900000.0
2008-04-30 01:57:00,0.7917,0.7917,0.7916,0.7917,188700000.0
2008-04-30 01:58:00,0.7917,0.7917,0.7916,0.7916,416900000.0
2008-04-30 01:59:00,0.7916,0.7917,0.7916,0.7917,73200000.0
2008-04-30 02:00:00,0.79165,0.7917,0.7916,0.7917,239400000.0
2008-04-30 02:01:00,0.7917,0.7918,0.7917,0.7917,666800000.0
2008-04-30 02:02:00,0.7917,0.7919,0.7917,0.7919,319400000.0
2008-04-30 02:03:00,0.7919,0.7921,0.7919,0.7921,263500000.0
2008-04-30 02:04:00,0.7921,0.7921,0.792,0.7921,166700004.0
2008-04-30 02:05:00,0.7921,0.79215,0.7921,0.7921,723700000.0
2008-04-30 02:06:00,0.7921,0.79215,0.7921,0.7921,506500000.0
2008-04-30 02:07:00,0.7921,0.7922,0.7921,0.7922,198000004.0
2008-04-30 02:08:00,0.7922,0.7922,0.792,0.792,450900000.0
2008-04-30 02:09:00,0.792,0.7921,0.792,0.7921,421100000.0
2008-04-30 02:10:00,0.7921,0.7921,0.7921,0.7921,304500000.0
2008-04-30 02:11:00,0.7921,0.7922,0.792,0.7921,329000000.0
2008-04-30 02:12:00,0.792,0.7922,0.7919,0.792,526300001.0
2008-04-30 02:13:00,0.792,0.7921,0.792,0.7921,51100000.0
2008-04-30 02:14:00,0.79215,0.7922,0.7921,0.7922,289900001.0
2008-04-30 02:15:00,0.79225,0.7923,0.792,0.7921,142799999.0
2008-04-30 02:16:00,0.7921,0.7922,0.7921,0.7921,586699988.0
2008-04-30 02:17:00,0.7921,0.7921,0.792,0.792,350200016.0
2008-04-30 02:18:00,0.792,0.7922,0.7917,0.7918,810400006.0
2008-04-30 02:19:00,0.7918,0.792,0.7918,0.7918,1005900004.0
2008-04-30 02:20:00,0.7918,0.7919,0.7918,0.7918,350900000.0
2008-04-30 02:21:00,0.7918,0.7918,0.7915,0.7915,557700015.0
2008-04-30 02:22:00,0.7915,0.7916,0.7915,0.7916,165099997.0
2008-04-30 02:23:00,0.79155,0.79155,0.7915,0.7915,122400000.0
2008-04-30 02:24:00,0.7915,0.7917,0.7915,0.7917,220600004.0
2008-04-30 02:25:00,0.7917,0.7918,0.79165,0.7917,347599993.0
2008-04-30 02:26:00,0.7918,0.7918,0.7916,0.7916,130600001.0
2008-04-30 02:27:00,0.7917,0.7917,0.7915,0.7915,145900002.0
2008-04-30 02:28:00,0.7915,0.7916,0.7915,0.7915,210500000.0
2008-04-30 02:29:00,0.7915,0.7916,0.7915,0.7915,127800001.0
2008-04-30 02:30:00,0.7915,0.7916,0.7915,0.7915,206600006.0
2008-04-30 02:31:00,0.7915,0.7916,0.7915,0.7915,402300004.0
2008-04-30 02:32:00,0.7915,0.7916,0.7915,0.7915,494800001.0
2008-04-30 02:33:00,0.7915,0.7915,0.7915,0.7915,43000000.0
2008-04-30 02:34:00,0.79155,0.7916,0.7915,0.7915,125400000.0
2008-04-30 02:35:00,0.7915,0.7916,0.7915,0.7916,91400000.0
2008-04-30 02:36:00,0.7916,0.7916,0.7915,0.7915,77800000.0
2008-04-30 02:37:00,0.7915,0.7915,0.7915,0.7915,11400000.0
2008-04-30 02:38:00,0.7915,0.7916,0.7915,0.7915,116600000.0
2008-04-30 02:39:00,0.7915,0.7915,0.7913,0.7913,153800000.0
2008-04-30 02:40:00,0.7913,0.7914,0.7913,0.7913,76700000.0
2008-04-30 02:41:00,0.7914,0.7915,0.7913,0.7913,175399999.0
2008-04-30 02:42:00,0.7913,0.7915,0.7912,0.7912,485000001.0
2008-04-30 02:43:00,0.7913,0.7913,0.7912,0.7912,99099998.0
2008-04-30 02:44:00,0.7912,0.7912,0.7911,0.7911,113000000.0
2008-04-30 02:45:00,0.7911,0.79115,0.7911,0.7911,43100000.0
2008-04-30 02:46:00,0.7911,0.7911,0.7911,0.7911,96600000.0
2008-04-30 02:47:00,0.7911,0.7911,0.791,0.7911,121400000.0
2008-04-30 02:48:00,0.7911,0.7911,0.7909,0.7909,82500000.0
2008-04-30 02:49:00,0.7909,0.791,0.7909,0.791,73999999.0
2008-04-30 02:50:00,0.791,0.7911,0.791,0.791,27200000.0
2008-04-30 02:51:00,0.791,0.791,0.791,0.791,22800000.0
2008-04-30 02:52:00,0.791,0.791,0.7909,0.7909,110300000.0
2008-04-30 02:53:00,0.7909,0.791,0.7909,0.7909,115700000.0
2008-04-30 02:54:00,0.7909,0.7909,0.7908,0.7908,128200000.0
2008-04-30 02:55:00,0.7908,0.791,0.7907,0.7909,282900000.0
2008-04-30 02:56:00,0.7909,0.791,0.7908,0.79085,128100000.0
2008-04-30 02:57:00,0.79085,0.7909,0.7908,0.7909,58900000.0
2008-04-30 02:58:00,0.7908,0.79085,0.7908,0.79083,12400000.0
2008-04-30 02:59:00,0.7909,0.791,0.7908,0.7909,68900000.0
2008-04-30 03:00:00,0.7909,0.7909,0.7908,0.7908,76099998.0
2008-04-30 03:01:00,0.7908,0.7908,0.7907,0.7907,106800000.0
2008-04-30 03:02:00,0.7907,0.791,0.7907,0.7908,154700000.0
2008-04-30 03:03:00,0.7908,0.7909,0.7908,0.7908,31900000.0
2008-04-30 03:04:00,0.7908,0.79115,0.7908,0.7908,139500000.0
2008-04-30 03:05:00,0.7908,0.791,0.7908,0.791,56900000.0
2008-04-30 03:06:00,0.79105,0.7911,0.7909,0.791,116500000.0
2008-04-30 03:07:00,0.791,0.791,0.791,0.791,43600000.0
2008-04-30 03:08:00,0.791,0.7911,0.7909,0.791,167400000.0
2008-04-30 03:09:00,0.791,0.791,0.791,0.791,28500000.0
2008-04-30 03:10:00,0.791,0.7912,0.791,0.7912,81000000.0
2008-04-30 03:11:00,0.7912,0.7912,0.791,0.791,288199999.0
2008-04-30 03:12:00,0.791,0.7912,0.791,0.7911,193800000.0
2008-04-30 03:13:00,0.7911,0.7912,0.791,0.7911,136000000.0
2008-04-30 03:14:00,0.79097,0.79121,0.79097,0.79109,239500000.0
2008-04-30 03:15:00,0.7912,0.7912,0.7911,0.7912,45500000.0
2008-04-30 03:16:00,0.7912,0.7912,0.791,0.791,186100000.0
2008-04-30 03:17:00,0.791,0.7912,0.791,0.7911,142700000.0
2008-04-30 03:18:00,0.7911,0.7911,0.7911,0.7911,7400000.0
2008-04-30 03:19:00,0.7912,0.7912,0.7912,0.7912,1300000.0
2008-04-30 03:20:00,0.7912,0.7912,0.7911,0.7912,20000000.0
2008-04-30 03:21:00,0.7911,0.7912,0.7911,0.7911,53800000.0
2008-04-30 03:22:00,0.79105,0.7913,0.791,0.7912,237200000.0
2008-04-30 03:23:00,0.7912,0.7913,0.79105,0.7912,158800000.0
2008-04-30 03:24:00,0.7912,0.7912,0.791,0.7911,136700000.0
2008-04-30 03:25:00,0.7911,0.7911,0.7911,0.7911,2400000.0
2008-04-30 03:26:00,0.7911,0.7911,0.791,0.7911,45400000.0
2008-04-30 03:27:00,0.7911,0.7911,0.7911,0.7911,2500000.0
2008-04-30 03:28:00,0.7911,0.7911,0.7911,0.7911,62800000.0
2008-04-30 03:29:00,0.7911,0.7912,0.7911,0.7912,1080399975.0
2008-04-30 03:30:00,0.7912,0.7912,0.79105,0.79105,167000000.0
2008-04-30 03:31:00,0.7914,0.7915,0.7914,0.7915,338799998.0
2008-04-30 03:32:00,0.7915,0.7915,0.7914,0.7914,40500000.0
2008-04-30 03:33:00,0.7914,0.7914,0.7914,0.7914,83200000.0
2008-04-30 03:34:00,0.7914,0.7914,0.7914,0.7914,6500000.0
2008-04-30 03:35:00,0.7914,0.7914,0.7914,0.7914,5700000.0
2008-04-30 03:36:00,0.7914,0.7915,0.7914,0.7915,16800000.0
2008-04-30 03:37:00,0.7915,0.7915,0.7915,0.7915,44400000.0
2008-04-30 03:38:00,0.79138,0.79143,0.79134,0.79142,7700000.0
2008-04-30 03:39:00,0.7915,0.7915,0.7915,0.7915,9100000.0
2008-04-30 03:40:00,0.7915,0.7915,0.79145,0.7915,7300000.0
2008-04-30 03:41:00,0.7915,0.7915,0.79145,0.79145,16200000.0
2008-04-30 03:42:00,0.7914,0.7914,0.7912,0.7913,184600000.0
2008-04-30 03:43:00,0.7913,0.7913,0.791,0.7911,330199997.0
2008-04-30 03:44:00,0.7911,0.7911,0.791,0.7911,86000000.0
2008-04-30 03:45:00,0.7911,0.7912,0.791,0.7912,155800000.0
2008-04-30 03:46:00,0.7912,0.7912,0.791,0.791,115900000.0
2008-04-30 03:47:00,0.791,0.791,0.791,0.791,100500000.0
2008-04-30 03:48:00,0.791,0.791,0.7908,0.7909,224500000.0
2008-04-30 03:49:00,0.791,0.7911,0.79085,0.7909,352799999.0
2008-04-30 03:50:00,0.7909,0.791,0.7908,0.7909,483199997.0
2008-04-30 03:51:00,0.7909,0.791,0.7909,0.791,175099998.0
2008-04-30 03:52:00,0.791,0.7911,0.791,0.791,130000000.0
2008-04-30 03:53:00,0.791,0.7911,0.791,0.791,32900000.0
2008-04-30 03:54:00,0.791,0.791,0.7909,0.7909,63900000.0
2008-04-30 03:55:00,0.79095,0.7911,0.79095,0.7911,53800000.0
2008-04-30 03:56:00,0.7911,0.7911,0.7909,0.791,229200000.0
2008-04-30 03:57:00,0.79095,0.791,0.7909,0.7909,129100000.0
2008-04-30 03:58:00,0.7909,0.791,0.7909,0.7909,126099999.0
2008-04-30 03:59:00,0.7909,0.791,0.7909,0.791,172099997.0
2008-04-30 04:00:00,0.791,0.7911,0.791,0.791,108600000.0
2008-04-30 04:01:00,0.791,0.791,0.791,0.791,249200002.0
2008-04-30 04:02:00,0.791,0.791,0.791,0.791,3700000.0
2008-04-30 04:03:00,0.791,0.791,0.7909,0.791,49200000.0
2008-04-30 04:04:00,0.791,0.7911,0.791,0.7911,21500000.0
2008-04-30 04:05:00,0.7911,0.7911,0.7911,0.7911,25600000.0
2008-04-30 04:06:00,0.7911,0.7911,0.791,0.791,40800000.0
2008-04-30 04:07:00,0.791,0.791,0.791,0.791,94500000.0
2008-04-30 04:08:00,0.791,0.791,0.791,0.791,63000000.0
2008-04-30 04:09:00,0.791,0.7911,0.791,0.791,81900000.0
2008-04-30 04:10:00,0.7911,0.7911,0.7909,0.7911,167600000.0
2008-04-30 04:11:00,0.7911,0.7911,0.7911,0.7911,2500000.0
2008-04-30 04:12:00,0.7911,0.7912,0.7911,0.7912,51500000.0
2008-04-30 04:13:00,0.7912,0.7914,0.7912,0.7914,116900000.0
2008-04-30 04:14:00,0.7914,0.7915,0.7913,0.7913,30300000.0
2008-04-30 04:15:00,0.79135,0.7914,0.79135,0.7914,4200000.0
2008-04-30 04:16:00,0.79135,0.7914,0.79135,0.7914,108400000.0
2008-04-30 04:17:00,0.7914,0.7915,0.7914,0.7914,138600000.0
2008-04-30 04:18:00,0.7914,0.7914,0.79115,0.7912,95999999.0
2008-04-30 04:19:00,0.7912,0.7913,0.79115,0.7913,93500000.0
2008-04-30 04:20:00,0.7913,0.7913,0.7911,0.7912,333100002.0
2008-04-30 04:21:00,0.7912,0.7914,0.7912,0.7913,296100003.0
2008-04-30 04:22:00,0.7913,0.7913,0.7913,0.7913,39500000.0
2008-04-30 04:23:00,0.7913,0.7913,0.7912,0.7913,288000002.0
2008-04-30 04:24:00,0.7913,0.7914,0.7913,0.7914,142399998.0
2008-04-30 04:25:00,0.7914,0.7916,0.7914,0.7916,74100000.0
2008-04-30 04:26:00,0.79155,0.79155,0.7912,0.7913,154400000.0
2008-04-30 04:27:00,0.7914,0.7914,0.7914,0.7914,400000.0
2008-04-30 04:28:00,0.79145,0.79165,0.7913,0.7915,135500000.0
2008-04-30 04:29:00,0.7915,0.7916,0.7915,0.7916,65700000.0
2008-04-30 04:30:00,0.7916,0.7916,0.7914,0.7914,79900000.0
2008-04-30 04:31:00,0.7914,0.7915,0.7914,0.7915,33700000.0
2008-04-30 04:32:00,0.7914,0.7915,0.7914,0.7914,47300000.0
2008-04-30 04:33:00,0.79121,0.79129,0.79109,0.79109,70400000.0
2008-04-30 04:34:00,0.7914,0.7914,0.7914,0.7914,32400000.0
2008-04-30 04:35:00,0.7914,0.7914,0.7914,0.7914,32400000.0
2008-04-30 04:36:00,0.7915,0.7915,0.7914,0.7914,61500000.0
2008-04-30 04:37:00,0.79129,0.79142,0.79123,0.79124,51200000.0
2008-04-30 04:38:00,0.7914,0.7914,0.7914,0.7914,7300000.0
2008-04-30 04:39:00,0.7915,0.7915,0.7915,0.7915,16900000.0
2008-04-30 04:40:00,0.7915,0.7915,0.7914,0.7914,59200000.0
2008-04-30 04:41:00,0.79123,0.79138,0.7912,0.79138,32200000.0
2008-04-30 04:42:00,0.79145,0.7915,0.79145,0.7915,8500000.0
2008-04-30 04:43:00,0.7915,0.7915,0.7915,0.7915,4200000.0
2008-04-30 04:44:00,0.7915,0.7915,0.79145,0.79145,29500000.0
2008-04-30 04:45:00,0.79145,0.7915,0.79145,0.7915,5800000.0
2008-04-30 04:46:00,0.79127,0.79132,0.79122,0.79125,22400000.0
2008-04-30 04:47:00,0.79145,0.79145,0.7914,0.7914,37400000.0
2008-04-30 04:48:00,0.7914,0.7914,0.7913,0.7914,179300000.0
2008-04-30 04:49:00,0.7914,0.7915,0.7913,0.7913,198000003.0
2008-04-30 04:50:00,0.7913,0.7914,0.7912,0.7914,404400001.0
2008-04-30 04:51:00,0.7914,0.7915,0.79135,0.7914,17900000.0
2008-04-30 04:52:00,0.7914,0.7914,0.7914,0.7914,400000.0
2008-04-30 04:53:00,0.7914,0.7914,0.7913,0.7914,57500000.0
2008-04-30 04:54:00,0.79135,0.7915,0.7913,0.7915,259300000.0
2008-04-30 04:55:00,0.79145,0.7915,0.7914,0.7914,171400000.0
2008-04-30 04:56:00,0.7914,0.7914,0.7914,0.7914,5700000.0
2008-04-30 04:57:00,0.7914,0.7914,0.7914,0.7914,50200000.0
2008-04-30 04:58:00,0.7914,0.7914,0.7914,0.7914,45800000.0
2008-04-30 04:59:00,0.7914,0.7914,0.7913,0.7913,24900000.0
2008-04-30 05:00:00,0.7913,0.7913,0.7912,0.7912,185999999.0
2008-04-30 05:01:00,0.7913,0.7913,0.7911,0.7911,63900000.0
2008-04-30 05:02:00,0.7911,0.7912,0.7911,0.7912,21700000.0
2008-04-30 05:03:00,0.7912,0.7912,0.7911,0.7911,4700000.0
2008-04-30 05:04:00,0.7911,0.7912,0.7911,0.7912,11200000.0
2008-04-30 05:05:00,0.7912,0.7912,0.7912,0.7912,12800000.0
2008-04-30 05:06:00,0.7912,0.7912,0.791,0.791,49100000.0
2008-04-30 05:07:00,0.79105,0.7913,0.7909,0.7911,371699998.0
2008-04-30 05:08:00,0.7912,0.7913,0.7912,0.7913,6100000.0
2008-04-30 05:09:00,0.7912,0.7913,0.7912,0.7912,54700000.0
2008-04-30 05:10:00,0.7912,0.7912,0.7911,0.7912,240600000.0
2008-04-30 05:11:00,0.7911,0.79118,0.79107,0.79112,36500000.0
2008-04-30 05:12:00,0.7912,0.7912,0.7911,0.7911,219699998.0
2008-04-30 05:13:00,0.7912,0.7913,0.7911,0.7912,64900000.0
2008-04-30 05:14:00,0.7912,0.7912,0.7911,0.7912,58600000.0
2008-04-30 05:15:00,0.7912,0.7913,0.7912,0.7913,8300000.0
2008-04-30 05:16:00,0.7913,0.7913,0.7913,0.7913,3300000.0
2008-04-30 05:17:00,0.7913,0.7913,0.7913,0.7913,4800000.0
2008-04-30 05:18:00,0.79113,0.79123,0.79107,0.79123,7000000.0
2008-04-30 05:19:00,0.7913,0.7913,0.7912,0.7912,23400000.0
2008-04-30 05:20:00,0.7912,0.7912,0.7912,0.7912,37200000.0
2008-04-30 05:21:00,0.79125,0.7913,0.79125,0.7913,4400000.0
2008-04-30 05:22:00,0.7913,0.7913,0.7913,0.7913,34300000.0
2008-04-30 05:23:00,0.7913,0.7913,0.79125,0.79125,8900000.0
2008-04-30 05:24:00,0.79125,0.7913,0.7912,0.7912,35200000.0
2008-04-30 05:25:00,0.79125,0.7913,0.7912,0.7912,26800000.0
2008-04-30 05:26:00,0.7913,0.7913,0.7913,0.7913,400000.0
2008-04-30 05:27:00,0.7913,0.7914,0.7913,0.7913,15800000.0
2008-04-30 05:28:00,0.7913,0.7913,0.7913,0.7913,200000.0
2008-04-30 05:29:00,0.7913,0.7913,0.7913,0.7913,2400000.0
2008-04-30 05:30:00,0.7913,0.7913,0.7913,0.7913,600000.0
2008-04-30 05:31:00,0.7913,0.7913,0.7909,0.7909,188100000.0
2008-04-30 05:32:00,0.7909,0.7911,0.7909,0.7909,236099999.0
2008-04-30 05:33:00,0.7909,0.7909,0.7909,0.7909,102599999.0
2008-04-30 05:34:00,0.7909,0.7911,0.7909,0.7911,34600000.0
2008-04-30 05:35:00,0.791,0.79106,0.79096,0.79096,16400000.0
2008-04-30 05:36:00,0.7911,0.7911,0.791,0.791,31000000.0
2008-04-30 05:37:00,0.791,0.791,0.791,0.791,115300000.0
2008-04-30 05:38:00,0.791,0.791,0.7909,0.791,184700002.0
2008-04-30 05:39:00,0.791,0.7911,0.791,0.7911,135500000.0
2008-04-30 05:40:00,0.7911,0.7912,0.7911,0.7911,191900001.0
2008-04-30 05:41:00,0.7911,0.7912,0.791,0.791,179300001.0
2008-04-30 05:42:00,0.791,0.791,0.791,0.791,175600000.0
2008-04-30 05:43:00,0.791,0.791,0.791,0.791,66000000.0
2008-04-30 05:44:00,0.791,0.791,0.791,0.791,45900000.0
2008-04-30 05:45:00,0.79105,0.79105,0.79105,0.79105,2400000.0
2008-04-30 05:46:00,0.79082,0.79101,0.79082,0.7909,3500000.0
2008-04-30 05:47:00,0.79105,0.79105,0.79105,0.79105,800000.0
2008-04-30 05:48:00,0.79105,0.7911,0.791,0.791,29100000.0
2008-04-30 05:49:00,0.791,0.791,0.791,0.791,18500000.0
2008-04-30 05:50:00,0.791,0.791,0.791,0.791,53100001.0
2008-04-30 05:51:00,0.791,0.791,0.791,0.791,95100000.0
2008-04-30 05:52:00,0.791,0.791,0.791,0.791,334500009.0
2008-04-30 05:53:00,0.791,0.791,0.791,0.791,45900000.0
2008-04-30 05:54:00,0.791,0.791,0.791,0.791,38500000.0
2008-04-30 05:55:00,0.791,0.791,0.791,0.791,31900000.0
2008-04-30 05:56:00,0.791,0.791,0.791,0.791,67700000.0
2008-04-30 05:57:00,0.791,0.79115,0.791,0.7911,274999998.0
2008-04-30 05:58:00,0.7911,0.7912,0.7911,0.7911,194900001.0
2008-04-30 05:59:00,0.7911,0.7912,0.7911,0.7912,89400000.0
2008-04-30 06:00:00,0.79115,0.79115,0.791,0.791,321999997.0
2008-04-30 06:01:00,0.791,0.791,0.791,0.791,140700000.0
2008-04-30 06:02:00,0.7911,0.7911,0.79105,0.79105,25500000.0
2008-04-30 06:03:00,0.79105,0.7911,0.79105,0.7911,7800000.0
2008-04-30 06:04:00,0.7911,0.7911,0.7911,0.7911,86400000.0
2008-04-30 06:05:00,0.7911,0.7912,0.7911,0.7912,81100000.0
2008-04-30 06:06:00,0.7912,0.7913,0.7912,0.7912,138600000.0
2008-04-30 06:07:00,0.7912,0.7912,0.7912,0.7912,277799996.0
2008-04-30 06:08:00,0.7912,0.7912,0.7912,0.7912,129200000.0
2008-04-30 06:09:00,0.7912,0.7912,0.7911,0.7912,188300000.0
2008-04-30 06:10:00,0.7912,0.7912,0.7912,0.7912,11800000.0
2008-04-30 06:11:00,0.7912,0.7912,0.7911,0.7911,112000000.0
2008-04-30 06:12:00,0.7911,0.7912,0.7911,0.7912,117200000.0
2008-04-30 06:13:00,0.7912,0.7912,0.7912,0.7912,17600000.0
2008-04-30 06:14:00,0.7912,0.7912,0.7912,0.7912,38800000.0
2008-04-30 06:15:00,0.7912,0.7912,0.7911,0.7912,82200000.0
2008-04-30 06:16:00,0.7912,0.7912,0.7911,0.7911,304800000.0
2008-04-30 06:17:00,0.7911,0.7912,0.7911,0.7911,319200000.0
2008-04-30 06:18:00,0.79115,0.7912,0.7911,0.7911,431700000.0
2008-04-30 06:19:00,0.7911,0.7911,0.7911,0.7911,135000000.0
2008-04-30 06:20:00,0.7911,0.7912,0.7911,0.7911,499200000.0
2008-04-30 06:21:00,0.7911,0.7912,0.7911,0.7912,78199999.0
2008-04-30 06:22:00,0.79098,0.79108,0.79079,0.79108,61200000.0
2008-04-30 06:23:00,0.7912,0.7912,0.7911,0.7911,139800000.0
2008-04-30 06:24:00,0.7911,0.7912,0.7911,0.7912,122900000.0
2008-04-30 06:25:00,0.7912,0.7912,0.7911,0.7912,90800000.0
2008-04-30 06:26:00,0.79107,0.79116,0.79106,0.7911,12900000.0
2008-04-30 06:27:00,0.7912,0.7912,0.7912,0.7912,17100000.0
2008-04-30 06:28:00,0.7912,0.7912,0.7912,0.7912,28500000.0
2008-04-30 06:29:00,0.7912,0.7913,0.7912,0.7913,211200001.0
2008-04-30 06:30:00,0.79125,0.7913,0.7911,0.7912,751200000.0
2008-04-30 06:31:00,0.7912,0.7915,0.7912,0.7913,223300000.0
2008-04-30 06:32:00,0.7913,0.7913,0.7912,0.7912,32300000.0
2008-04-30 06:33:00,0.7913,0.7913,0.7913,0.7913,11100000.0
2008-04-30 06:34:00,0.7913,0.7913,0.7913,0.7913,4200000.0
2008-04-30 06:35:00,0.7912,0.7912,0.79114,0.79119,53400000.0
2008-04-30 06:36:00,0.7913,0.7914,0.7913,0.7914,15600000.0
2008-04-30 06:37:00,0.7914,0.7914,0.7913,0.7913,70700000.0
2008-04-30 06:38:00,0.7913,0.7914,0.7913,0.7913,119900000.0
2008-04-30 06:39:00,0.7913,0.7914,0.7913,0.7914,71900000.0
2008-04-30 06:40:00,0.7914,0.7915,0.7913,0.7914,243700000.0
2008-04-30 06:41:00,0.7914,0.7916,0.7914,0.7916,151100000.0
2008-04-30 06:42:00,0.7916,0.7917,0.7915,0.7917,83200000.0
2008-04-30 06:43:00,0.7917,0.7918,0.7915,0.7915,198400000.0
2008-04-30 06:44:00,0.7916,0.7918,0.7915,0.7915,494200002.0
2008-04-30 06:45:00,0.7915,0.7916,0.7915,0.7916,41200000.0
2008-04-30 06:46:00,0.7916,0.7917,0.7916,0.7917,21700000.0
2008-04-30 06:47:00,0.7917,0.7918,0.7916,0.7918,34300000.0
2008-04-30 06:48:00,0.79175,0.79185,0.7917,0.7918,90600000.0
2008-04-30 06:49:00,0.7918,0.7918,0.7917,0.7918,94000000.0
2008-04-30 06:50:00,0.7918,0.7919,0.79175,0.7919,59000000.0
2008-04-30 06:51:00,0.7919,0.792,0.7918,0.7919,170899998.0
2008-04-30 06:52:00,0.79195,0.7921,0.7919,0.7919,574600009.0
2008-04-30 06:53:00,0.792,0.792,0.7918,0.7918,1154900036.0
2008-04-30 06:54:00,0.7918,0.7918,0.7918,0.7918,989600033.0
2008-04-30 06:55:00,0.7918,0.7919,0.7918,0.7918,277400002.0
2008-04-30 06:56:00,0.7918,0.7918,0.7918,0.7918,241300000.0
2008-04-30 06:57:00,0.7918,0.7918,0.7918,0.7918,110300000.0
2008-04-30 06:58:00,0.7918,0.7919,0.7918,0.7918,63000000.0
2008-04-30 06:59:00,0.79177,0.79177,0.79156,0.79163,160800000.0
2008-04-30 07:00:00,0.7918,0.7918,0.7918,0.7918,32200000.0
2008-04-30 07:01:00,0.79185,0.7919,0.7918,0.7918,49200000.0
2008-04-30 07:02:00,0.7918,0.7918,0.7917,0.7918,249600000.0
2008-04-30 07:03:00,0.7918,0.7918,0.7917,0.7917,266000000.0
2008-04-30 07:04:00,0.7917,0.7918,0.7917,0.7918,154400000.0
2008-04-30 07:05:00,0.7918,0.7918,0.7918,0.7918,83300000.0
2008-04-30 07:06:00,0.7918,0.7918,0.7918,0.7918,94800000.0
2008-04-30 07:07:00,0.7918,0.7918,0.7917,0.7917,394100000.0
2008-04-30 07:08:00,0.7917,0.7917,0.7917,0.7917,34200000.0
2008-04-30 07:09:00,0.7917,0.7917,0.7917,0.7917,298100000.0
2008-04-30 07:10:00,0.7917,0.7918,0.7917,0.7918,153099999.0
2008-04-30 07:11:00,0.7918,0.7918,0.7918,0.7918,32000000.0
2008-04-30 07:12:00,0.7918,0.7918,0.7918,0.7918,9600000.0
2008-04-30 07:13:00,0.7918,0.792,0.7918,0.792,517700001.0
2008-04-30 07:14:00,0.7921,0.7921,0.79185,0.7919,138499999.0
2008-04-30 07:15:00,0.7919,0.7919,0.7919,0.7919,245900003.0
2008-04-30 07:16:00,0.7919,0.792,0.7918,0.792,169999999.0
2008-04-30 07:17:00,0.792,0.7921,0.7919,0.7919,78800000.0
2008-04-30 07:18:00,0.792,0.792,0.7918,0.7918,264400001.0
2008-04-30 07:19:00,0.7918,0.7919,0.7918,0.7919,164699999.0
2008-04-30 07:20:00,0.7919,0.7919,0.7919,0.7919,200000.0
2008-04-30 07:21:00,0.79168,0.79194,0.79166,0.79192,2700000.0
2008-04-30 07:22:00,0.792,0.792,0.7919,0.7919,282899999.0
2008-04-30 07:23:00,0.7919,0.792,0.7919,0.7919,92300000.0
2008-04-30 07:24:00,0.7919,0.7919,0.7919,0.7919,98100000.0
2008-04-30 07:25:00,0.7919,0.792,0.7919,0.7919,69900000.0
2008-04-30 07:26:00,0.7919,0.792,0.7919,0.79195,29000000.0
2008-04-30 07:27:00,0.7919,0.79195,0.7919,0.7919,107000000.0
2008-04-30 07:28:00,0.7919,0.7919,0.79185,0.7919,31600000.0
2008-04-30 07:29:00,0.7919,0.7919,0.7918,0.7919,47400000.0
2008-04-30 07:30:00,0.79195,0.79215,0.7919,0.7921,189900000.0
2008-04-30 07:31:00,0.7921,0.7921,0.7919,0.79195,195000001.0
2008-04-30 07:32:00,0.79195,0.79205,0.79195,0.79195,130000000.0
2008-04-30 07:33:00,0.79195,0.79195,0.7918,0.79185,231200000.0
2008-04-30 07:34:00,0.7919,0.7919,0.79185,0.7919,67300000.0
2008-04-30 07:35:00,0.79195,0.792,0.7919,0.7919,142000000.0
2008-04-30 07:36:00,0.7919,0.7919,0.7918,0.7918,138400000.0
2008-04-30 07:37:00,0.7918,0.7919,0.7918,0.7919,113300000.0
2008-04-30 07:38:00,0.7919,0.7919,0.7918,0.7919,76400000.0
2008-04-30 07:39:00,0.7919,0.7919,0.7919,0.7919,47300000.0
2008-04-30 07:40:00,0.7919,0.792,0.79185,0.792,198500000.0
2008-04-30 07:41:00,0.792,0.79205,0.79195,0.79195,102200000.0
2008-04-30 07:42:00,0.79195,0.79215,0.79195,0.7921,77900000.0
2008-04-30 07:43:00,0.7921,0.7921,0.792,0.7921,107900000.0
2008-04-30 07:44:00,0.7921,0.7923,0.7921,0.7922,545700000.0
2008-04-30 07:45:00,0.79225,0.7923,0.7922,0.7923,49800000.0
2008-04-30 07:46:00,0.7923,0.7923,0.7923,0.7923,23500000.0
2008-04-30 07:47:00,0.79225,0.79235,0.7922,0.7923,303000000.0
2008-04-30 07:48:00,0.7923,0.7924,0.7923,0.7923,339500000.0
2008-04-30 07:49:00,0.79235,0.7924,0.7923,0.7923,28000000.0
2008-04-30 07:50:00,0.7923,0.79245,0.7922,0.7924,413000000.0
2008-04-30 07:51:00,0.7924,0.7926,0.7924,0.7924,202300000.0
2008-04-30 07:52:00,0.7924,0.7925,0.7924,0.7925,138300000.0
2008-04-30 07:53:00,0.7925,0.7926,0.7925,0.7926,419399998.0
2008-04-30 07:54:00,0.7926,0.7926,0.7924,0.7925,156500000.0
2008-04-30 07:55:00,0.7925,0.79255,0.7925,0.79255,225400000.0
2008-04-30 07:56:00,0.79255,0.7926,0.7925,0.7925,278500002.0
2008-04-30 07:57:00,0.7925,0.7929,0.7925,0.7928,426800006.0
2008-04-30 07:58:00,0.79285,0.79295,0.79275,0.7929,251800000.0
2008-04-30 07:59:00,0.7929,0.793,0.7929,0.7929,230900000.0
2008-04-30 08:00:00,0.7929,0.7936,0.7929,0.7935,633100004.0
2008-04-30 08:01:00,0.7935,0.7935,0.7932,0.7933,850199997.0
2008-04-30 08:02:00,0.7933,0.7936,0.7933,0.7933,731200004.0
2008-04-30 08:03:00,0.7933,0.7935,0.7933,0.7933,958900009.0
2008-04-30 08:04:00,0.7933,0.7939,0.7932,0.7937,626599999.0
2008-04-30 08:05:00,0.7937,0.7938,0.7936,0.7937,889700004.0
2008-04-30 08:06:00,0.7937,0.7937,0.7936,0.7937,527199999.0
2008-04-30 08:07:00,0.7937,0.7937,0.7936,0.7937,586500000.0
2008-04-30 08:08:00,0.7937,0.7938,0.7936,0.7936,335600000.0
2008-04-30 08:09:00,0.7936,0.7936,0.7934,0.7934,424200000.0
2008-04-30 08:10:00,0.79345,0.7936,0.7934,0.79355,366400000.0
2008-04-30 08:11:00,0.7936,0.7937,0.7936,0.7936,374800000.0
2008-04-30 08:12:00,0.7936,0.7936,0.7935,0.7935,253600000.0
2008-04-30 08:13:00,0.7935,0.7937,0.7935,0.7937,257400000.0
2008-04-30 08:14:00,0.7936,0.7936,0.79355,0.79355,130500000.0
2008-04-30 08:15:00,0.79355,0.7937,0.7935,0.7935,410000000.0
2008-04-30 08:16:00,0.7935,0.7936,0.7934,0.7935,636300002.0
2008-04-30 08:17:00,0.7935,0.7936,0.7934,0.7936,742599999.0
2008-04-30 08:18:00,0.7936,0.7937,0.7934,0.7935,675900000.0
2008-04-30 08:19:00,0.7935,0.7935,0.79345,0.7935,492800000.0
2008-04-30 08:20:00,0.7935,0.7935,0.7935,0.7935,284400000.0
2008-04-30 08:21:00,0.7935,0.7936,0.7935,0.7935,443799991.0
2008-04-30 08:22:00,0.7935,0.7938,0.7935,0.7936,991000001.0
2008-04-30 08:23:00,0.7935,0.7937,0.7935,0.7937,825800001.0
2008-04-30 08:24:00,0.7937,0.7938,0.7935,0.79375,1133699999.0
2008-04-30 08:25:00,0.7937,0.7938,0.7937,0.7938,801200003.0
2008-04-30 08:26:00,0.7938,0.7938,0.7936,0.79365,496800000.0
2008-04-30 08:27:00,0.7937,0.7938,0.7936,0.7938,644100005.0
2008-04-30 08:28:00,0.7938,0.7938,0.7937,0.7938,192400001.0
2008-04-30 08:29:00,0.7938,0.7938,0.7936,0.7936,591799998.0
2008-04-30 08:30:00,0.7936,0.7938,0.7936,0.7936,835799998.0
2008-04-30 08:31:00,0.7936,0.7939,0.7935,0.7939,1067099998.0
2008-04-30 08:32:00,0.7939,0.794,0.7938,0.7939,665300008.0
2008-04-30 08:33:00,0.7939,0.794,0.7939,0.794,546400005.0
2008-04-30 08:34:00,0.794,0.79415,0.7939,0.7939,1186400018.0
2008-04-30 08:35:00,0.7939,0.7941,0.7939,0.794,1101600023.0
2008-04-30 08:36:00,0.794,0.7942,0.794,0.7942,1066500013.0
2008-04-30 08:37:00,0.7942,0.7945,0.7939,0.7945,1190799993.0
2008-04-30 08:38:00,0.7945,0.79455,0.7943,0.7944,874700002.0
2008-04-30 08:39:00,0.7944,0.7945,0.7943,0.7944,577899999.0
2008-04-30 08:40:00,0.7944,0.7945,0.7943,0.7943,1725899985.0
2008-04-30 08:41:00,0.7943,0.7945,0.7943,0.7945,707799987.0
2008-04-30 08:42:00,0.7945,0.7946,0.7943,0.7946,845800000.0
2008-04-30 08:43:00,0.7946,0.7947,0.7945,0.7946,1067599998.0
2008-04-30 08:44:00,0.7946,0.7947,0.7943,0.7944,1580899995.0
2008-04-30 08:45:00,0.7944,0.7945,0.7944,0.79445,582700000.0
2008-04-30 08:46:00,0.7944,0.7945,0.7942,0.7943,708099999.0
2008-04-30 08:47:00,0.7943,0.7943,0.7942,0.7942,516300000.0
2008-04-30 08:48:00,0.7942,0.7943,0.7941,0.7942,599599997.0
2008-04-30 08:49:00,0.7942,0.7943,0.7942,0.7942,432699999.0
2008-04-30 08:50:00,0.7942,0.7942,0.794,0.7941,349600001.0
2008-04-30 08:51:00,0.7942,0.7943,0.7941,0.7942,833400005.0
2008-04-30 08:52:00,0.7942,0.7943,0.79405,0.7942,529599996.0
2008-04-30 08:53:00,0.7942,0.7942,0.7942,0.7942,130000000.0
2008-04-30 08:54:00,0.7942,0.7942,0.794,0.7941,370899999.0
2008-04-30 08:55:00,0.7941,0.7944,0.7941,0.7942,1057499996.0
2008-04-30 08:56:00,0.7942,0.7942,0.7941,0.7941,301100000.0
2008-04-30 08:57:00,0.7941,0.7941,0.794,0.794,253999998.0
2008-04-30 08:58:00,0.794,0.7941,0.79375,0.7938,593900006.0
2008-04-30 08:59:00,0.7938,0.79385,0.79375,0.7938,451700001.0
2008-04-30 09:00:00,0.7938,0.7938,0.79355,0.7936,492000000.0
2008-04-30 09:01:00,0.7936,0.79375,0.79355,0.7937,115900000.0
2008-04-30 09:02:00,0.7937,0.7938,0.7937,0.7938,93200000.0
2008-04-30 09:03:00,0.7938,0.7939,0.7935,0.7935,221000000.0
2008-04-30 09:04:00,0.79355,0.7936,0.7934,0.7935,120300000.0
2008-04-30 09:05:00,0.7935,0.7937,0.7935,0.7937,60400000.0
2008-04-30 09:06:00,0.7937,0.79385,0.79365,0.7938,309200000.0
2008-04-30 09:07:00,0.7938,0.7939,0.79365,0.7937,376900000.0
2008-04-30 09:08:00,0.7937,0.7938,0.7937,0.7938,153600000.0
2008-04-30 09:09:00,0.79385,0.7939,0.79365,0.79375,277300000.0
2008-04-30 09:10:00,0.79375,0.79375,0.7933,0.7934,227200000.0
2008-04-30 09:11:00,0.7934,0.7936,0.7933,0.7934,172100000.0
2008-04-30 09:12:00,0.79335,0.7934,0.7932,0.7933,110700000.0
2008-04-30 09:13:00,0.79335,0.7935,0.7933,0.7933,129400000.0
2008-04-30 09:14:00,0.7933,0.79335,0.7932,0.7932,48600000.0
2008-04-30 09:15:00,0.7932,0.7933,0.7932,0.79325,200100000.0
2008-04-30 09:16:00,0.7933,0.7933,0.79315,0.79325,63100000.0
2008-04-30 09:17:00,0.79325,0.79335,0.7932,0.7933,59500000.0
2008-04-30 09:18:00,0.7933,0.7934,0.79325,0.7934,95900000.0
2008-04-30 09:19:00,0.7933,0.79335,0.7932,0.79325,148300000.0
2008-04-30 09:20:00,0.7933,0.7933,0.79315,0.7932,48000000.0
2008-04-30 09:21:00,0.7932,0.7932,0.7932,0.7932,6200000.0
2008-04-30 09:22:00,0.79315,0.79315,0.7931,0.7931,33900000.0
2008-04-30 09:23:00,0.7931,0.7932,0.79305,0.79305,38100000.0
2008-04-30 09:24:00,0.7931,0.79315,0.79305,0.7931,76600000.0
2008-04-30 09:25:00,0.7931,0.79315,0.7931,0.7931,80400000.0
2008-04-30 09:26:00,0.7931,0.7932,0.7931,0.7932,21100000.0
2008-04-30 09:27:00,0.7932,0.7932,0.79305,0.7931,53600000.0
2008-04-30 09:28:00,0.7931,0.7932,0.7931,0.7932,87000000.0
2008-04-30 09:29:00,0.7932,0.7932,0.7931,0.7931,23200000.0
2008-04-30 09:30:00,0.7931,0.7931,0.79295,0.793,225300000.0
2008-04-30 09:31:00,0.793,0.793,0.79265,0.79275,332100000.0
2008-04-30 09:32:00,0.79275,0.79275,0.7926,0.7927,141000000.0
2008-04-30 09:33:00,0.79265,0.7927,0.7925,0.7925,124000000.0
2008-04-30 09:34:00,0.7925,0.7926,0.7924,0.7924,129200000.0
2008-04-30 09:35:00,0.7924,0.7926,0.7924,0.7925,74100000.0
2008-04-30 09:36:00,0.7925,0.7925,0.79245,0.7925,55400000.0
2008-04-30 09:37:00,0.7925,0.7926,0.79245,0.7925,120300000.0
2008-04-30 09:38:00,0.7925,0.7925,0.79245,0.79245,93900000.0
2008-04-30 09:39:00,0.79245,0.7926,0.79245,0.7926,37000000.0
2008-04-30 09:40:00,0.7926,0.7927,0.7926,0.7927,86900000.0
2008-04-30 09:41:00,0.7927,0.79275,0.79265,0.7927,51600000.0
2008-04-30 09:42:00,0.7927,0.79285,0.7927,0.79285,103100000.0
2008-04-30 09:43:00,0.7928,0.7928,0.79275,0.7928,73100000.0
2008-04-30 09:44:00,0.7928,0.793,0.7928,0.793,95900000.0
2008-04-30 09:45:00,0.793,0.7931,0.793,0.793,51400000.0
2008-04-30 09:46:00,0.793,0.7931,0.793,0.7931,96700000.0
2008-04-30 09:47:00,0.7931,0.7932,0.79305,0.7932,145300000.0
2008-04-30 09:48:00,0.79315,0.7932,0.79295,0.793,69700000.0
2008-04-30 09:49:00,0.793,0.7931,0.79295,0.793,66400000.0
2008-04-30 09:50:00,0.793,0.793,0.7928,0.79285,65900000.0
2008-04-30 09:51:00,0.7928,0.7929,0.79275,0.79275,158900000.0
2008-04-30 09:52:00,0.79275,0.7928,0.7927,0.7927,215600000.0
2008-04-30 09:53:00,0.7927,0.79275,0.7926,0.79265,207200000.0
2008-04-30 09:54:00,0.79265,0.79265,0.7925,0.7925,27100000.0
2008-04-30 09:55:00,0.79255,0.7926,0.79245,0.79255,68700000.0
2008-04-30 09:56:00,0.79255,0.79275,0.79255,0.7927,168900000.0
2008-04-30 09:57:00,0.7927,0.79295,0.7927,0.7929,79600000.0
2008-04-30 09:58:00,0.7929,0.7931,0.7928,0.79295,174000000.0
2008-04-30 09:59:00,0.7929,0.7931,0.7929,0.79305,87400000.0
2008-04-30 10:00:00,0.79305,0.7931,0.79295,0.79295,32800000.0
2008-04-30 10:01:00,0.793,0.793,0.7927,0.79275,210900000.0
2008-04-30 10:02:00,0.79275,0.79275,0.7925,0.7927,258300000.0
2008-04-30 10:03:00,0.7927,0.79285,0.79265,0.79275,79700000.0
2008-04-30 10:04:00,0.79275,0.7928,0.7927,0.7928,92300000.0
2008-04-30 10:05:00,0.7928,0.79295,0.79275,0.7929,127100000.0
2008-04-30 10:06:00,0.7929,0.79295,0.79285,0.7929,81400000.0
2008-04-30 10:07:00,0.7929,0.79295,0.7928,0.7928,103600000.0
2008-04-30 10:08:00,0.7929,0.79295,0.7928,0.79295,278800000.0
2008-04-30 10:09:00,0.7929,0.7929,0.79275,0.7929,145600000.0
2008-04-30 10:10:00,0.7929,0.793,0.7929,0.79295,53200000.0
2008-04-30 10:11:00,0.79295,0.793,0.79285,0.7929,62200000.0
2008-04-30 10:12:00,0.7929,0.7929,0.7927,0.7928,113000000.0
2008-04-30 10:13:00,0.79275,0.7928,0.79275,0.79275,91700000.0
2008-04-30 10:14:00,0.79275,0.7928,0.79265,0.79275,72300000.0
2008-04-30 10:15:00,0.79275,0.79275,0.7924,0.7924,127900000.0
2008-04-30 10:16:00,0.79245,0.7925,0.7921,0.7921,319299999.0
2008-04-30 10:17:00,0.7921,0.7922,0.7917,0.7919,278400000.0
2008-04-30 10:18:00,0.7919,0.792,0.79185,0.7919,102700000.0
2008-04-30 10:19:00,0.7919,0.792,0.7917,0.79175,124100000.0
2008-04-30 10:20:00,0.79175,0.7918,0.79165,0.7917,205100000.0
2008-04-30 10:21:00,0.7917,0.7917,0.79145,0.7915,78700000.0
2008-04-30 10:22:00,0.79145,0.79155,0.79135,0.7914,59100000.0
2008-04-30 10:23:00,0.79145,0.79145,0.79125,0.79135,38100000.0
2008-04-30 10:24:00,0.7914,0.7914,0.7912,0.7913,157000000.0
2008-04-30 10:25:00,0.7913,0.7914,0.79125,0.7913,106600002.0
2008-04-30 10:26:00,0.7913,0.79135,0.79125,0.7913,52400000.0
2008-04-30 10:27:00,0.7913,0.79135,0.7912,0.7912,88600000.0
2008-04-30 10:28:00,0.7912,0.7913,0.79105,0.7913,69200000.0
2008-04-30 10:29:00,0.7913,0.79135,0.79125,0.7913,46500000.0
2008-04-30 10:30:00,0.7913,0.7914,0.79115,0.79115,35400000.0
2008-04-30 10:31:00,0.79115,0.79115,0.7909,0.7909,31300000.0
2008-04-30 10:32:00,0.7909,0.79095,0.7905,0.7905,77300000.0
2008-04-30 10:33:00,0.79055,0.79075,0.79055,0.79055,110700000.0
2008-04-30 10:34:00,0.79055,0.79075,0.7905,0.79055,45000000.0
2008-04-30 10:35:00,0.79055,0.79055,0.79025,0.79045,83800001.0
2008-04-30 10:36:00,0.79045,0.7906,0.7904,0.79045,54600000.0
2008-04-30 10:37:00,0.79045,0.79055,0.79025,0.7903,44100000.0
2008-04-30 10:38:00,0.79035,0.79045,0.7902,0.7902,138500001.0
2008-04-30 10:39:00,0.7902,0.7904,0.7902,0.7904,113500000.0
2008-04-30 10:40:00,0.79035,0.7905,0.79035,0.7904,135999999.0
2008-04-30 10:41:00,0.7904,0.7905,0.79015,0.79015,160500000.0
2008-04-30 10:42:00,0.79015,0.7902,0.79005,0.7901,68900000.0
2008-04-30 10:43:00,0.7901,0.7902,0.7901,0.7902,25500000.0
2008-04-30 10:44:00,0.7902,0.79025,0.7901,0.7902,31400000.0
2008-04-30 10:45:00,0.7902,0.7903,0.7901,0.7903,22400000.0
2008-04-30 10:46:00,0.7903,0.79055,0.7903,0.79045,43800000.0
2008-04-30 10:47:00,0.7904,0.7906,0.7904,0.7906,41200000.0
2008-04-30 10:48:00,0.7906,0.7906,0.7905,0.7906,24000000.0
2008-04-30 10:49:00,0.7906,0.79065,0.79045,0.79045,12200000.0
2008-04-30 10:50:00,0.79045,0.7905,0.79015,0.7904,37900000.0
2008-04-30 10:51:00,0.7904,0.7905,0.7904,0.7904,37100000.0
2008-04-30 10:52:00,0.7904,0.79045,0.7902,0.79025,39800000.0
2008-04-30 10:53:00,0.79025,0.79035,0.7901,0.79015,80199999.0
2008-04-30 10:54:00,0.7901,0.79015,0.79,0.79005,29400000.0
2008-04-30 10:55:00,0.7901,0.7902,0.79005,0.7902,35600000.0
2008-04-30 10:56:00,0.7902,0.79035,0.79015,0.7903,23500000.0
2008-04-30 10:57:00,0.7903,0.7905,0.79025,0.79045,28900000.0
2008-04-30 10:58:00,0.7905,0.7905,0.7902,0.79025,107400000.0
2008-04-30 10:59:00,0.79025,0.7903,0.7898,0.7899,468899998.0
2008-04-30 11:00:00,0.7899,0.79,0.7896,0.78985,155700000.0
2008-04-30 11:01:00,0.78985,0.7899,0.7892,0.78935,207200000.0
2008-04-30 11:02:00,0.78935,0.78945,0.78925,0.78935,50800000.0
2008-04-30 11:03:00,0.78935,0.7894,0.7891,0.78915,51400000.0
2008-04-30 11:04:00,0.78915,0.7894,0.789,0.78935,97300000.0
2008-04-30 11:05:00,0.7893,0.7895,0.789,0.78905,52000000.0
2008-04-30 11:06:00,0.78905,0.7895,0.78905,0.78935,52000000.0
2008-04-30 11:07:00,0.78935,0.78955,0.7892,0.78945,48900000.0
2008-04-30 11:08:00,0.78945,0.78945,0.7893,0.7894,27100000.0
2008-04-30 11:09:00,0.7894,0.78975,0.7894,0.78975,32300000.0
2008-04-30 11:10:00,0.78975,0.7899,0.7897,0.78975,30200000.0
2008-04-30 11:11:00,0.78975,0.78985,0.7897,0.7898,24800000.0
2008-04-30 11:12:00,0.78975,0.78985,0.78975,0.78985,10100000.0
2008-04-30 11:13:00,0.78985,0.78985,0.7897,0.7898,20000000.0
2008-04-30 11:14:00,0.7898,0.78985,0.78975,0.7898,37900000.0
2008-04-30 11:15:00,0.78985,0.78985,0.7898,0.78985,27500000.0
2008-04-30 11:16:00,0.78985,0.79,0.78985,0.79,12000000.0
2008-04-30 11:17:00,0.79,0.7901,0.78995,0.79,34500000.0
2008-04-30 11:18:00,0.79,0.7901,0.79,0.79005,13400000.0
2008-04-30 11:19:00,0.79005,0.79025,0.79005,0.79025,31800000.0
2008-04-30 11:20:00,0.7903,0.7904,0.7902,0.79025,38800000.0
2008-04-30 11:21:00,0.79025,0.7905,0.7902,0.79045,40900000.0
2008-04-30 11:22:00,0.79045,0.7905,0.79035,0.7905,40300000.0
2008-04-30 11:23:00,0.7905,0.79065,0.7904,0.7906,37100000.0
2008-04-30 11:24:00,0.7906,0.79065,0.79035,0.7904,108600000.0
2008-04-30 11:25:00,0.7904,0.7905,0.79035,0.7905,19900000.0
2008-04-30 11:26:00,0.7905,0.79055,0.79045,0.79045,27400000.0
2008-04-30 11:27:00,0.7905,0.7905,0.7903,0.7904,84800000.0
2008-04-30 11:28:00,0.7904,0.7906,0.79035,0.79055,56600000.0
2008-04-30 11:29:00,0.79055,0.79055,0.79045,0.7905,12400000.0
2008-04-30 11:30:00,0.79055,0.79055,0.7904,0.7904,34300000.0
2008-04-30 11:31:00,0.79045,0.7905,0.7903,0.7903,13600000.0
2008-04-30 11:32:00,0.7903,0.7903,0.79,0.79005,54699999.0
2008-04-30 11:33:00,0.79005,0.7901,0.78995,0.7901,98800001.0
2008-04-30 11:34:00,0.7901,0.7902,0.7901,0.7902,28800000.0
2008-04-30 11:35:00,0.7902,0.7902,0.7901,0.7901,10500000.0
2008-04-30 11:36:00,0.7901,0.7901,0.79,0.7901,21900000.0
2008-04-30 11:37:00,0.7901,0.79015,0.79,0.79,87100000.0
2008-04-30 11:38:00,0.79,0.79,0.7898,0.7899,82800000.0
2008-04-30 11:39:00,0.78995,0.7902,0.7899,0.79,52600000.0
2008-04-30 11:40:00,0.79,0.79005,0.78995,0.78995,23100000.0
2008-04-30 11:41:00,0.79,0.79,0.78975,0.78975,45800000.0
2008-04-30 11:42:00,0.78975,0.7899,0.7897,0.7898,32300000.0
2008-04-30 11:43:00,0.7898,0.79,0.7898,0.7899,33800000.0
2008-04-30 11:44:00,0.7899,0.78995,0.7897,0.7898,36700000.0
2008-04-30 11:45:00,0.7898,0.78985,0.7895,0.78955,25600000.0
2008-04-30 11:46:00,0.78955,0.78965,0.78945,0.7896,29800000.0
2008-04-30 11:47:00,0.78955,0.78985,0.7895,0.7898,131500000.0
2008-04-30 11:48:00,0.7898,0.7901,0.7898,0.7898,48500000.0
2008-04-30 11:49:00,0.7898,0.7899,0.7897,0.78985,39750000.0
2008-04-30 11:50:00,0.78985,0.78995,0.7898,0.7899,63700000.0
2008-04-30 11:51:00,0.7899,0.79,0.7898,0.79,33700000.0
2008-04-30 11:52:00,0.79,0.7903,0.79,0.7902,96599999.0
2008-04-30 11:53:00,0.7902,0.7904,0.79015,0.7903,89000000.0
2008-04-30 11:54:00,0.79025,0.7904,0.79025,0.7904,25500000.0
2008-04-30 11:55:00,0.7904,0.7905,0.79035,0.7904,20600000.0
2008-04-30 11:56:00,0.7904,0.7905,0.79035,0.79045,28400000.0
2008-04-30 11:57:00,0.7904,0.7905,0.7903,0.7903,26000000.0
2008-04-30 11:58:00,0.7903,0.7903,0.7901,0.7902,26400000.0
2008-04-30 11:59:00,0.7902,0.7902,0.79,0.79,23200000.0
2008-04-30 12:00:00,0.78995,0.7902,0.78995,0.79015,14400000.0
2008-04-30 12:01:00,0.79015,0.7902,0.7901,0.79015,11600000.0
2008-04-30 12:02:00,0.79015,0.7902,0.7899,0.7899,27500000.0
2008-04-30 12:03:00,0.7899,0.79,0.7898,0.7899,22300000.0
2008-04-30 12:04:00,0.7899,0.7901,0.7898,0.7899,135100000.0
2008-04-30 12:05:00,0.7899,0.78995,0.78985,0.7899,24400000.0
2008-04-30 12:06:00,0.7899,0.7899,0.7897,0.7898,66700000.0
2008-04-30 12:07:00,0.78985,0.7899,0.7898,0.7898,33500000.0
2008-04-30 12:08:00,0.7898,0.7898,0.78975,0.7898,19000000.0
2008-04-30 12:09:00,0.78975,0.78975,0.78955,0.7896,128900000.0
2008-04-30 12:10:00,0.7896,0.78965,0.78945,0.7895,40900000.0
2008-04-30 12:11:00,0.78955,0.7897,0.7895,0.78965,24800000.0
2008-04-30 12:12:00,0.78965,0.7899,0.7896,0.7899,88400000.0
2008-04-30 12:13:00,0.78985,0.78985,0.78965,0.7897,27300000.0
2008-04-30 12:14:00,0.7897,0.78975,0.7895,0.7895,17200000.0
2008-04-30 12:15:00,0.7895,0.7895,0.78935,0.78945,24700000.0
2008-04-30 12:16:00,0.78945,0.7896,0.78945,0.7895,38600000.0
2008-04-30 12:17:00,0.7895,0.7896,0.7894,0.78945,14200000.0
2008-04-30 12:18:00,0.78945,0.7895,0.78945,0.7895,9500000.0
2008-04-30 12:19:00,0.78945,0.78945,0.78935,0.7894,12600000.0
2008-04-30 12:20:00,0.7894,0.7895,0.78935,0.78945,9100000.0
2008-04-30 12:21:00,0.7894,0.7894,0.7893,0.7893,10000000.0
2008-04-30 12:22:00,0.7893,0.7895,0.7893,0.78945,13600000.0
2008-04-30 12:23:00,0.7895,0.7895,0.7894,0.78945,10400000.0
2008-04-30 12:24:00,0.78945,0.78955,0.78945,0.78955,9000000.0
2008-04-30 12:25:00,0.78955,0.78975,0.7895,0.78965,22200000.0
2008-04-30 12:26:00,0.78965,0.78965,0.78955,0.7896,15500000.0
2008-04-30 12:27:00,0.78965,0.78965,0.78955,0.7896,7100000.0
2008-04-30 12:28:00,0.7896,0.7896,0.7895,0.78955,15200000.0
2008-04-30 12:29:00,0.78955,0.7896,0.7895,0.7895,18400000.0
2008-04-30 12:30:00,0.78955,0.78965,0.7895,0.78965,17800000.0
2008-04-30 12:31:00,0.7897,0.7897,0.78955,0.7896,24600000.0
2008-04-30 12:32:00,0.7896,0.78965,0.7896,0.78965,5300000.0
2008-04-30 12:33:00,0.78965,0.7897,0.7896,0.7896,9100000.0
2008-04-30 12:34:00,0.7896,0.7896,0.7896,0.7896,2400000.0
2008-04-30 12:35:00,0.7896,0.78985,0.7896,0.78965,30500000.0
2008-04-30 12:36:00,0.78965,0.78965,0.78955,0.78955,19900000.0
2008-04-30 12:37:00,0.7896,0.7897,0.78955,0.7897,14200000.0
2008-04-30 12:38:00,0.78965,0.7899,0.78965,0.7899,16100000.0
2008-04-30 12:39:00,0.7899,0.7902,0.7899,0.7902,18200000.0
2008-04-30 12:40:00,0.79015,0.7903,0.79015,0.7903,15500000.0
2008-04-30 12:41:00,0.7903,0.79035,0.79025,0.79025,46000000.0
2008-04-30 12:42:00,0.79025,0.7903,0.79015,0.7903,12800000.0
2008-04-30 12:43:00,0.7903,0.7904,0.79025,0.7903,27800000.0
2008-04-30 12:44:00,0.7903,0.7903,0.79015,0.79015,23200000.0
2008-04-30 12:45:00,0.7902,0.79025,0.79015,0.7902,16000000.0
2008-04-30 12:46:00,0.7902,0.7902,0.79005,0.7901,36500000.0
2008-04-30 12:47:00,0.7901,0.79015,0.79005,0.7901,18300000.0
2008-04-30 12:48:00,0.7901,0.79015,0.79005,0.7901,11500000.0
2008-04-30 12:49:00,0.79015,0.79015,0.79,0.79,34000000.0
2008-04-30 12:50:00,0.79005,0.7902,0.79,0.7902,62099999.0
2008-04-30 12:51:00,0.7902,0.79035,0.7901,0.7903,57099999.0
2008-04-30 12:52:00,0.7903,0.7905,0.7903,0.7905,111500000.0
2008-04-30 12:53:00,0.79055,0.7907,0.7905,0.7906,194300000.0
2008-04-30 12:54:00,0.79065,0.7909,0.79065,0.79085,154600000.0
2008-04-30 12:55:00,0.79085,0.7911,0.79085,0.7909,242700001.0
2008-04-30 12:56:00,0.7909,0.7909,0.79065,0.79075,103800000.0
2008-04-30 12:57:00,0.79075,0.7908,0.79065,0.79075,23400000.0
2008-04-30 12:58:00,0.79075,0.79075,0.7906,0.79065,144600001.0
2008-04-30 12:59:00,0.7906,0.7907,0.79055,0.7906,253100000.0
2008-04-30 13:00:00,0.79055,0.7907,0.7905,0.7906,111000000.0
2008-04-30 13:01:00,0.79065,0.79065,0.7905,0.7905,28200000.0
2008-04-30 13:02:00,0.7905,0.7905,0.79045,0.7905,44800000.0
2008-04-30 13:03:00,0.7905,0.79065,0.7905,0.7906,52800000.0
2008-04-30 13:04:00,0.7906,0.79065,0.79055,0.79065,18500000.0
2008-04-30 13:05:00,0.79065,0.79085,0.79065,0.7908,28400000.0
2008-04-30 13:06:00,0.79085,0.791,0.7908,0.791,8200000.0
2008-04-30 13:07:00,0.791,0.79105,0.7909,0.791,70100000.0
2008-04-30 13:08:00,0.791,0.7911,0.79085,0.79085,57300000.0
2008-04-30 13:09:00,0.7908,0.7909,0.7908,0.79085,31000000.0
2008-04-30 13:10:00,0.7908,0.7909,0.7907,0.7909,50400000.0
2008-04-30 13:11:00,0.7909,0.7911,0.7907,0.7909,64499999.0
2008-04-30 13:12:00,0.7909,0.7909,0.7908,0.7908,16500000.0
2008-04-30 13:13:00,0.7908,0.7909,0.7908,0.79085,16100000.0
2008-04-30 13:14:00,0.79085,0.79095,0.7908,0.7908,12600000.0
2008-04-30 13:15:00,0.79085,0.7909,0.79075,0.7908,16400000.0
2008-04-30 13:16:00,0.7908,0.79085,0.7905,0.7905,95300000.0
2008-04-30 13:17:00,0.7905,0.7905,0.79025,0.7903,83600000.0
2008-04-30 13:18:00,0.7903,0.7908,0.7903,0.7908,76800000.0
2008-04-30 13:19:00,0.7908,0.791,0.7908,0.7909,118700000.0
2008-04-30 13:20:00,0.7909,0.7909,0.79075,0.79085,21400000.0
2008-04-30 13:21:00,0.7908,0.79085,0.7907,0.7908,40700000.0
2008-04-30 13:22:00,0.7908,0.7908,0.7907,0.7907,8900000.0
2008-04-30 13:23:00,0.7907,0.7909,0.7907,0.7908,33100000.0
2008-04-30 13:24:00,0.7908,0.7909,0.7908,0.7909,11200000.0
2008-04-30 13:25:00,0.7909,0.7909,0.79085,0.7909,12400000.0
2008-04-30 13:26:00,0.7909,0.79115,0.7909,0.7911,29400000.0
2008-04-30 13:27:00,0.7911,0.7913,0.7911,0.7913,96400000.0
2008-04-30 13:28:00,0.7913,0.79135,0.79125,0.7913,8500000.0
2008-04-30 13:29:00,0.7913,0.7913,0.79125,0.79125,10300000.0
2008-04-30 13:30:00,0.79125,0.7917,0.79125,0.7916,72500000.0
2008-04-30 13:31:00,0.7916,0.7916,0.79125,0.7913,222000001.0
2008-04-30 13:32:00,0.7913,0.79135,0.79125,0.7913,33400000.0
2008-04-30 13:33:00,0.7913,0.7914,0.79125,0.79135,20800000.0
2008-04-30 13:34:00,0.79135,0.7915,0.79135,0.79145,21400000.0
2008-04-30 13:35:00,0.79145,0.7915,0.7914,0.7914,14900000.0
2008-04-30 13:36:00,0.7914,0.79145,0.79135,0.79135,26900000.0
2008-04-30 13:37:00,0.79135,0.79135,0.7912,0.7912,71800000.0
2008-04-30 13:38:00,0.7912,0.7913,0.7912,0.79125,6200000.0
2008-04-30 13:39:00,0.7912,0.79125,0.7912,0.7912,10100000.0
2008-04-30 13:40:00,0.7912,0.7913,0.7912,0.7913,12500000.0
2008-04-30 13:41:00,0.7913,0.7913,0.7912,0.79125,12500000.0
2008-04-30 13:42:00,0.79125,0.7913,0.7912,0.7912,34600000.0
2008-04-30 13:43:00,0.7912,0.7913,0.79115,0.7912,31500000.0
2008-04-30 13:44:00,0.7912,0.7914,0.7912,0.7914,52500000.0
2008-04-30 13:45:00,0.79135,0.7915,0.79125,0.79145,78600000.0
2008-04-30 13:46:00,0.79145,0.79165,0.79145,0.79155,39700000.0
2008-04-30 13:47:00,0.79155,0.7916,0.79155,0.7916,6900000.0
2008-04-30 13:48:00,0.7916,0.7916,0.7914,0.7915,20900000.0
2008-04-30 13:49:00,0.7915,0.7916,0.7915,0.7916,10400000.0
2008-04-30 13:50:00,0.7916,0.7916,0.7915,0.79155,9700000.0
2008-04-30 13:51:00,0.7915,0.7916,0.7915,0.7915,33800000.0
2008-04-30 13:52:00,0.79145,0.79145,0.7912,0.79125,45800000.0
2008-04-30 13:53:00,0.7912,0.79125,0.7911,0.7911,105400000.0
2008-04-30 13:54:00,0.79115,0.7912,0.7911,0.7912,52100000.0
2008-04-30 13:55:00,0.7912,0.7914,0.7912,0.79125,29100000.0
2008-04-30 13:56:00,0.79125,0.79135,0.7911,0.79135,18500000.0
2008-04-30 13:57:00,0.79135,0.7914,0.79125,0.79135,39000000.0
2008-04-30 13:58:00,0.79135,0.7914,0.7913,0.79135,33200000.0
2008-04-30 13:59:00,0.7913,0.7913,0.79125,0.7913,80400000.0
2008-04-30 14:00:00,0.79135,0.7915,0.7913,0.79135,32500000.0
2008-04-30 14:01:00,0.79135,0.79135,0.7912,0.7912,37000000.0
2008-04-30 14:02:00,0.7912,0.7912,0.7911,0.79115,23800000.0
2008-04-30 14:03:00,0.7911,0.7911,0.791,0.79105,48200000.0
2008-04-30 14:04:00,0.791,0.7911,0.791,0.7911,26400000.0
2008-04-30 14:05:00,0.79105,0.7911,0.791,0.79105,47400000.0
2008-04-30 14:06:00,0.79105,0.7911,0.791,0.79105,34500000.0
2008-04-30 14:07:00,0.791,0.791,0.7908,0.7909,50100000.0
2008-04-30 14:08:00,0.7909,0.791,0.7907,0.7907,282000000.0
2008-04-30 14:09:00,0.7907,0.7907,0.79045,0.7905,43000000.0
2008-04-30 14:10:00,0.7905,0.7906,0.79035,0.7904,123000000.0
2008-04-30 14:11:00,0.7904,0.7905,0.79035,0.79045,22100000.0
2008-04-30 14:12:00,0.7905,0.7905,0.79045,0.79045,23300000.0
2008-04-30 14:13:00,0.79045,0.79055,0.7904,0.7904,40300000.0
2008-04-30 14:14:00,0.7904,0.7904,0.79,0.79,643899999.0
2008-04-30 14:15:00,0.7899,0.7902,0.7899,0.79,854500002.0
2008-04-30 14:16:00,0.79,0.79015,0.78975,0.7899,861899999.0
2008-04-30 14:17:00,0.78995,0.79015,0.78985,0.79005,78600000.0
2008-04-30 14:18:00,0.79005,0.79025,0.79,0.7902,46300000.0
2008-04-30 14:19:00,0.7902,0.7904,0.7899,0.79,64400000.0
2008-04-30 14:20:00,0.79,0.79015,0.78995,0.79015,20800000.0
2008-04-30 14:21:00,0.79015,0.7902,0.79,0.7901,28300000.0
2008-04-30 14:22:00,0.7901,0.79015,0.7901,0.79015,17700000.0
2008-04-30 14:23:00,0.79015,0.7902,0.79005,0.7901,49400000.0
2008-04-30 14:24:00,0.7901,0.7903,0.7901,0.7902,13600000.0
2008-04-30 14:25:00,0.7902,0.7903,0.79015,0.7903,30300000.0
2008-04-30 14:26:00,0.7903,0.7904,0.7902,0.7903,34900000.0
2008-04-30 14:27:00,0.7903,0.7905,0.7903,0.7904,28400000.0
2008-04-30 14:28:00,0.79045,0.79045,0.78995,0.79,247200000.0
2008-04-30 14:29:00,0.79,0.7901,0.7899,0.7901,56800000.0
2008-04-30 14:30:00,0.79005,0.7902,0.7895,0.78975,392800000.0
2008-04-30 14:31:00,0.78975,0.79,0.78965,0.79,166800002.0
2008-04-30 14:32:00,0.79005,0.79035,0.79005,0.7903,49300000.0
2008-04-30 14:33:00,0.7903,0.7904,0.7901,0.79035,77900000.0
2008-04-30 14:34:00,0.79035,0.7907,0.7903,0.79055,100500000.0
2008-04-30 14:35:00,0.7906,0.7906,0.79045,0.7905,39900000.0
2008-04-30 14:36:00,0.7905,0.79065,0.79025,0.7903,86700000.0
2008-04-30 14:37:00,0.79025,0.79045,0.79015,0.79045,152300002.0
2008-04-30 14:38:00,0.7904,0.79085,0.7904,0.79085,88700000.0
2008-04-30 14:39:00,0.7908,0.7908,0.7906,0.7906,17000000.0
2008-04-30 14:40:00,0.79055,0.7906,0.79045,0.79055,104500000.0
2008-04-30 14:41:00,0.79055,0.79055,0.7904,0.7904,31000000.0
2008-04-30 14:42:00,0.7904,0.7904,0.79015,0.7902,39100000.0
2008-04-30 14:43:00,0.7902,0.79025,0.79005,0.7901,56000000.0
2008-04-30 14:44:00,0.7901,0.7901,0.78965,0.7897,246300000.0
2008-04-30 14:45:00,0.7897,0.7899,0.7897,0.7899,16700000.0
2008-04-30 14:46:00,0.78985,0.79005,0.7898,0.79005,27900000.0
2008-04-30 14:47:00,0.79005,0.79025,0.79,0.79,112700000.0
2008-04-30 14:48:00,0.79,0.79025,0.79,0.7902,26900000.0
2008-04-30 14:49:00,0.7902,0.7905,0.7902,0.79045,85300000.0
2008-04-30 14:50:00,0.79045,0.7905,0.7903,0.7904,144700000.0
2008-04-30 14:51:00,0.79035,0.7904,0.7903,0.79035,24100000.0
2008-04-30 14:52:00,0.7904,0.7909,0.79035,0.7909,135100000.0
2008-04-30 14:53:00,0.79085,0.791,0.7908,0.7908,108300000.0
2008-04-30 14:54:00,0.79075,0.7909,0.79075,0.7908,59000000.0
2008-04-30 14:55:00,0.79085,0.791,0.79075,0.791,140300000.0
2008-04-30 14:56:00,0.791,0.791,0.79075,0.79075,117000000.0
2008-04-30 14:57:00,0.7907,0.7907,0.7904,0.7905,124600000.0
2008-04-30 14:58:00,0.79045,0.79065,0.7904,0.7904,210000000.0
2008-04-30 14:59:00,0.7904,0.7906,0.7904,0.7905,212400000.0
2008-04-30 15:00:00,0.7906,0.7907,0.7905,0.7906,276299999.0
2008-04-30 15:01:00,0.7906,0.7906,0.7905,0.79055,201400003.0
2008-04-30 15:02:00,0.7906,0.7907,0.7905,0.7907,457700000.0
2008-04-30 15:03:00,0.7907,0.7907,0.7905,0.7906,113000000.0
2008-04-30 15:04:00,0.7906,0.7906,0.7905,0.7906,42300000.0
2008-04-30 15:05:00,0.7906,0.7906,0.7904,0.7904,203600000.0
2008-04-30 15:06:00,0.7904,0.7906,0.7904,0.79055,49200000.0
2008-04-30 15:07:00,0.7906,0.7906,0.79055,0.7906,19900000.0
2008-04-30 15:08:00,0.7906,0.7907,0.7906,0.7907,21200000.0
2008-04-30 15:09:00,0.7907,0.79075,0.7907,0.79075,16100000.0
2008-04-30 15:10:00,0.79075,0.7908,0.7906,0.7906,108200000.0
2008-04-30 15:11:00,0.7906,0.7906,0.79045,0.7905,23200000.0
2008-04-30 15:12:00,0.7905,0.7906,0.79045,0.7905,25500000.0
2008-04-30 15:13:00,0.79045,0.7905,0.79025,0.79025,198099999.0
2008-04-30 15:14:00,0.7903,0.7903,0.7901,0.7902,89500000.0
2008-04-30 15:15:00,0.7902,0.7903,0.7902,0.7903,37700000.0
2008-04-30 15:16:00,0.7903,0.7904,0.7903,0.79035,27400000.0
2008-04-30 15:17:00,0.79035,0.7904,0.7892,0.78935,260800000.0
2008-04-30 15:18:00,0.78935,0.78955,0.7893,0.7895,107800000.0
2008-04-30 15:19:00,0.7894,0.78945,0.789,0.789,137200000.0
2008-04-30 15:20:00,0.789,0.7892,0.7888,0.7889,168800000.0
2008-04-30 15:21:00,0.78885,0.78895,0.7888,0.7889,50900000.0
2008-04-30 15:22:00,0.7889,0.78915,0.7889,0.78905,150200000.0
2008-04-30 15:23:00,0.78905,0.78905,0.78885,0.7889,35500000.0
2008-04-30 15:24:00,0.78895,0.789,0.7889,0.78895,22600000.0
2008-04-30 15:25:00,0.7889,0.7891,0.7889,0.78905,40200000.0
2008-04-30 15:26:00,0.78905,0.78925,0.789,0.78905,63600000.0
2008-04-30 15:27:00,0.78905,0.7891,0.78905,0.7891,17800000.0
2008-04-30 15:28:00,0.7891,0.7893,0.7891,0.78925,84200000.0
2008-04-30 15:29:00,0.7892,0.7893,0.7892,0.7893,269700000.0
2008-04-30 15:30:00,0.7893,0.7894,0.78915,0.7892,179000000.0
2008-04-30 15:31:00,0.7892,0.7892,0.7889,0.789,122799999.0
2008-04-30 15:32:00,0.789,0.789,0.78865,0.7889,179800000.0
2008-04-30 15:33:00,0.7889,0.789,0.7888,0.7889,218600000.0
2008-04-30 15:34:00,0.7889,0.78895,0.78875,0.7889,86200000.0
2008-04-30 15:35:00,0.78895,0.789,0.7888,0.789,91300001.0
2008-04-30 15:36:00,0.789,0.7892,0.789,0.7891,103200000.0
2008-04-30 15:37:00,0.7891,0.7891,0.789,0.78905,234100000.0
2008-04-30 15:38:00,0.78905,0.78935,0.78905,0.7892,74800000.0
2008-04-30 15:39:00,0.7892,0.7892,0.789,0.7891,232400000.0
2008-04-30 15:40:00,0.7891,0.7892,0.789,0.789,177300000.0
2008-04-30 15:41:00,0.789,0.7891,0.78895,0.78895,279000000.0
2008-04-30 15:42:00,0.78895,0.789,0.7889,0.7889,328500000.0
2008-04-30 15:43:00,0.7889,0.789,0.78885,0.7889,197500000.0
2008-04-30 15:44:00,0.7889,0.7889,0.7887,0.7887,92799999.0
2008-04-30 15:45:00,0.7887,0.789,0.7887,0.78885,111500000.0
2008-04-30 15:46:00,0.7889,0.789,0.78875,0.7888,115200000.0
2008-04-30 15:47:00,0.78885,0.78905,0.7888,0.789,114900000.0
2008-04-30 15:48:00,0.789,0.789,0.7888,0.7888,33200000.0
2008-04-30 15:49:00,0.7888,0.78885,0.78875,0.78875,19000000.0
2008-04-30 15:50:00,0.7888,0.78885,0.7887,0.78875,140000000.0
2008-04-30 15:51:00,0.78875,0.78875,0.7887,0.78875,10500000.0
2008-04-30 15:52:00,0.78875,0.78875,0.78865,0.78865,69400000.0
2008-04-30 15:53:00,0.78865,0.78875,0.7886,0.7887,16400000.0
2008-04-30 15:54:00,0.78875,0.7889,0.7887,0.78885,12600000.0
2008-04-30 15:55:00,0.7888,0.78885,0.78875,0.78875,56200000.0
2008-04-30 15:56:00,0.7888,0.7888,0.78875,0.7888,8300000.0
2008-04-30 15:57:00,0.7888,0.78885,0.78875,0.7888,14300000.0
2008-04-30 15:58:00,0.78885,0.7889,0.78875,0.78875,10700000.0
2008-04-30 15:59:00,0.78875,0.78875,0.78855,0.78865,64500000.0
2008-04-30 16:00:00,0.7886,0.78885,0.7886,0.7888,40900000.0
2008-04-30 16:01:00,0.78875,0.78875,0.78855,0.78865,13600000.0
2008-04-30 16:02:00,0.78865,0.78875,0.7886,0.78865,16700000.0
2008-04-30 16:03:00,0.7887,0.7887,0.7886,0.7886,142900000.0
2008-04-30 16:04:00,0.78865,0.7887,0.7884,0.7885,104900000.0
2008-04-30 16:05:00,0.78845,0.7885,0.7883,0.7883,139900000.0
2008-04-30 16:06:00,0.7883,0.7883,0.7882,0.7882,31100000.0
2008-04-30 16:07:00,0.7882,0.78825,0.7881,0.7881,49400000.0
2008-04-30 16:08:00,0.7881,0.78835,0.7881,0.7883,67700000.0
2008-04-30 16:09:00,0.7883,0.7883,0.7881,0.7881,39500000.0
2008-04-30 16:10:00,0.7881,0.7881,0.7878,0.7878,28400000.0
2008-04-30 16:11:00,0.7878,0.7878,0.7876,0.7878,96800000.0
2008-04-30 16:12:00,0.7878,0.7879,0.78765,0.7879,150299999.0
2008-04-30 16:13:00,0.7879,0.78795,0.7878,0.78785,103900000.0
2008-04-30 16:14:00,0.78785,0.78785,0.78735,0.78745,276100002.0
2008-04-30 16:15:00,0.78745,0.7876,0.78735,0.78755,297400000.0
2008-04-30 16:16:00,0.78755,0.78765,0.78755,0.78755,29000000.0
2008-04-30 16:17:00,0.7876,0.78765,0.78755,0.7876,31500000.0
2008-04-30 16:18:00,0.7876,0.7878,0.7876,0.7878,30800000.0
2008-04-30 16:19:00,0.7878,0.788,0.7878,0.7878,66900000.0
2008-04-30 16:20:00,0.78785,0.788,0.7878,0.7879,25700000.0
2008-04-30 16:21:00,0.7879,0.7879,0.7878,0.7878,136600000.0
2008-04-30 16:22:00,0.7878,0.78795,0.7878,0.7878,76600000.0
2008-04-30 16:23:00,0.78775,0.7878,0.7877,0.78775,149799997.0
2008-04-30 16:24:00,0.78775,0.7878,0.7876,0.78775,85100000.0
2008-04-30 16:25:00,0.78775,0.7878,0.7877,0.7878,12900000.0
2008-04-30 16:26:00,0.7878,0.78785,0.7877,0.7878,33400000.0
2008-04-30 16:27:00,0.78775,0.7878,0.7877,0.78775,27200000.0
2008-04-30 16:28:00,0.78775,0.7879,0.78775,0.78775,21500000.0
2008-04-30 16:29:00,0.7878,0.7878,0.7874,0.78745,76000000.0
2008-04-30 16:30:00,0.7875,0.7875,0.78705,0.7871,122900000.0
2008-04-30 16:31:00,0.7871,0.78715,0.7869,0.787,66800000.0
2008-04-30 16:32:00,0.787,0.7872,0.78695,0.78715,30500000.0
2008-04-30 16:33:00,0.7872,0.7872,0.78695,0.78695,26100000.0
2008-04-30 16:34:00,0.78695,0.787,0.7868,0.7869,75300000.0
2008-04-30 16:35:00,0.78685,0.7869,0.78655,0.78665,94600000.0
2008-04-30 16:36:00,0.7867,0.78675,0.7865,0.7865,310000002.0
2008-04-30 16:37:00,0.78655,0.78665,0.7864,0.7866,89999999.0
2008-04-30 16:38:00,0.7866,0.7867,0.78655,0.78665,20900000.0
2008-04-30 16:39:00,0.78665,0.78675,0.7866,0.7866,45500000.0
2008-04-30 16:40:00,0.7866,0.7866,0.7865,0.7865,23900000.0
2008-04-30 16:41:00,0.7865,0.7865,0.7862,0.7862,221000000.0
2008-04-30 16:42:00,0.7862,0.78635,0.78615,0.7862,275000001.0
2008-04-30 16:43:00,0.78625,0.78625,0.78615,0.7862,89300000.0
2008-04-30 16:44:00,0.7862,0.78625,0.7861,0.78625,27800000.0
2008-04-30 16:45:00,0.7862,0.78625,0.7861,0.78615,26800000.0
2008-04-30 16:46:00,0.78615,0.7862,0.7859,0.786,67200000.0
2008-04-30 16:47:00,0.786,0.7861,0.786,0.7861,31300000.0
2008-04-30 16:48:00,0.7861,0.7864,0.78605,0.78635,36400000.0
2008-04-30 16:49:00,0.78635,0.7864,0.7863,0.78635,19600000.0
2008-04-30 16:50:00,0.7863,0.7864,0.78625,0.78635,38900000.0
2008-04-30 16:51:00,0.78635,0.7864,0.786,0.7861,125800000.0
2008-04-30 16:52:00,0.7861,0.78635,0.78605,0.7862,58100000.0
2008-04-30 16:53:00,0.7862,0.7862,0.786,0.78605,42600000.0
2008-04-30 16:54:00,0.786,0.78605,0.78575,0.78585,41800000.0
2008-04-30 16:55:00,0.7859,0.78595,0.7858,0.7859,37500000.0
2008-04-30 16:56:00,0.7859,0.786,0.78565,0.7857,62300000.0
2008-04-30 16:57:00,0.7857,0.786,0.7857,0.7859,43200000.0
2008-04-30 16:58:00,0.7859,0.78605,0.78575,0.78605,66000000.0
2008-04-30 16:59:00,0.786,0.7863,0.7859,0.7863,96700000.0
2008-04-30 17:00:00,0.78635,0.78635,0.7859,0.786,213900000.0
2008-04-30 17:01:00,0.786,0.7861,0.78565,0.78585,95900000.0
2008-04-30 17:02:00,0.7858,0.7859,0.7857,0.7858,50200000.0
2008-04-30 17:03:00,0.7858,0.7858,0.7857,0.7857,29800000.0
2008-04-30 17:04:00,0.7857,0.7858,0.7854,0.78575,53400000.0
2008-04-30 17:05:00,0.78575,0.7858,0.7856,0.7856,26400000.0
2008-04-30 17:06:00,0.7856,0.7857,0.7855,0.78555,87400000.0
2008-04-30 17:07:00,0.78555,0.78565,0.7854,0.78555,122500000.0
2008-04-30 17:08:00,0.78555,0.78555,0.7854,0.7855,60000000.0
2008-04-30 17:09:00,0.7855,0.7857,0.7852,0.7853,105600000.0
2008-04-30 17:10:00,0.78525,0.7853,0.7848,0.78495,106299998.0
2008-04-30 17:11:00,0.785,0.785,0.7844,0.7844,102900000.0
2008-04-30 17:12:00,0.78445,0.78465,0.7843,0.7844,42500000.0
2008-04-30 17:13:00,0.78435,0.7846,0.7843,0.7843,59000000.0
2008-04-30 17:14:00,0.78435,0.7845,0.78435,0.7845,47200000.0
2008-04-30 17:15:00,0.7845,0.7849,0.7845,0.7848,40600000.0
2008-04-30 17:16:00,0.7848,0.7849,0.7848,0.7849,27200000.0
2008-04-30 17:17:00,0.7849,0.785,0.78475,0.78485,29200000.0
2008-04-30 17:18:00,0.78485,0.785,0.7848,0.7849,39800000.0
2008-04-30 17:19:00,0.7849,0.78495,0.78465,0.7847,31800000.0
2008-04-30 17:20:00,0.78465,0.7848,0.78465,0.78475,23700000.0
2008-04-30 17:21:00,0.78475,0.78475,0.78455,0.7846,16000000.0
2008-04-30 17:22:00,0.7846,0.7846,0.78445,0.78455,29400000.0
2008-04-30 17:23:00,0.7845,0.7846,0.78445,0.78455,23200000.0
2008-04-30 17:24:00,0.78455,0.78465,0.7845,0.7845,35600000.0
2008-04-30 17:25:00,0.78455,0.7849,0.7845,0.7849,28100000.0
2008-04-30 17:26:00,0.7849,0.7849,0.7847,0.7848,12500000.0
2008-04-30 17:27:00,0.7847,0.78475,0.78465,0.78465,11900000.0
2008-04-30 17:28:00,0.78465,0.78485,0.78455,0.78485,41600000.0
2008-04-30 17:29:00,0.78485,0.78495,0.7848,0.78495,27700000.0
2008-04-30 17:30:00,0.7849,0.785,0.78485,0.78495,49100000.0
2008-04-30 17:31:00,0.78495,0.78505,0.7849,0.78495,33400000.0
2008-04-30 17:32:00,0.78495,0.785,0.7849,0.78495,17500000.0
2008-04-30 17:33:00,0.78495,0.78505,0.78495,0.78505,63600000.0
2008-04-30 17:34:00,0.78505,0.78525,0.785,0.7852,41600000.0
2008-04-30 17:35:00,0.78525,0.7855,0.78525,0.7853,67900000.0
2008-04-30 17:36:00,0.78525,0.7854,0.78525,0.7853,34700000.0
2008-04-30 17:37:00,0.78535,0.78545,0.78535,0.78545,24200000.0
2008-04-30 17:38:00,0.7854,0.78545,0.78535,0.78545,53400000.0
2008-04-30 17:39:00,0.78545,0.7855,0.7853,0.7853,53400000.0
2008-04-30 17:40:00,0.7853,0.7854,0.78525,0.78535,61800000.0
2008-04-30 17:41:00,0.7854,0.7854,0.7852,0.78525,29700000.0
2008-04-30 17:42:00,0.78525,0.78525,0.78515,0.78515,53000000.0
2008-04-30 17:43:00,0.7852,0.7852,0.7851,0.78515,33300000.0
2008-04-30 17:44:00,0.78515,0.78515,0.7851,0.78515,35500000.0
2008-04-30 17:45:00,0.78515,0.7852,0.78505,0.78515,48700000.0
2008-04-30 17:46:00,0.7852,0.78525,0.7851,0.78525,38900000.0
2008-04-30 17:47:00,0.78525,0.78525,0.78515,0.7852,22800000.0
2008-04-30 17:48:00,0.7852,0.7853,0.7852,0.7853,18500000.0
2008-04-30 17:49:00,0.7853,0.7854,0.7853,0.78535,74400000.0
2008-04-30 17:50:00,0.78535,0.7854,0.78525,0.78525,198400000.0
2008-04-30 17:51:00,0.78525,0.78535,0.78505,0.78505,74900000.0
2008-04-30 17:52:00,0.78505,0.78515,0.785,0.785,21600000.0
2008-04-30 17:53:00,0.78495,0.78495,0.7847,0.7848,41500000.0
2008-04-30 17:54:00,0.7848,0.7848,0.7845,0.7846,51700000.0
2008-04-30 17:55:00,0.7846,0.7846,0.7845,0.7845,43500000.0
2008-04-30 17:56:00,0.7845,0.7845,0.78445,0.7845,17800000.0
2008-04-30 17:57:00,0.7845,0.78455,0.7845,0.78455,10900000.0
2008-04-30 17:58:00,0.78455,0.78455,0.7844,0.7845,28200000.0
2008-04-30 17:59:00,0.7845,0.78455,0.7844,0.7844,18100000.0
2008-04-30 18:00:00,0.78445,0.7846,0.78445,0.78455,19100000.0
2008-04-30 18:01:00,0.7845,0.7846,0.7845,0.78455,18400000.0
2008-04-30 18:02:00,0.78455,0.78455,0.78445,0.78455,20100000.0
2008-04-30 18:03:00,0.78455,0.7846,0.7845,0.78455,26100000.0
2008-04-30 18:04:00,0.78455,0.7846,0.7844,0.7844,44600000.0
2008-04-30 18:05:00,0.7844,0.7845,0.7844,0.7845,20000000.0
2008-04-30 18:06:00,0.7845,0.78455,0.7845,0.7845,21200000.0
2008-04-30 18:07:00,0.7845,0.78455,0.78445,0.7845,14100000.0
2008-04-30 18:08:00,0.7845,0.7846,0.7845,0.78455,13400000.0
2008-04-30 18:09:00,0.78455,0.7846,0.7845,0.7846,14600000.0
2008-04-30 18:10:00,0.7846,0.785,0.7845,0.785,72100000.0
2008-04-30 18:11:00,0.78495,0.78515,0.78495,0.78515,44900000.0
2008-04-30 18:12:00,0.7851,0.78515,0.78505,0.78505,49900000.0
2008-04-30 18:13:00,0.78505,0.7852,0.78505,0.78515,32700000.0
2008-04-30 18:14:00,0.78515,0.78525,0.78505,0.78505,46200000.0
2008-04-30 18:15:00,0.78505,0.7854,0.78505,0.7853,39100000.0
2008-04-30 18:16:00,0.7853,0.7854,0.7853,0.78535,31800000.0
2008-04-30 18:17:00,0.78535,0.78545,0.7853,0.7854,22200000.0
2008-04-30 18:18:00,0.78535,0.7854,0.7853,0.7853,37600000.0
2008-04-30 18:19:00,0.78535,0.7854,0.7853,0.7854,29800000.0
2008-04-30 18:20:00,0.7854,0.7854,0.7853,0.7853,9600000.0
2008-04-30 18:21:00,0.78535,0.7854,0.7853,0.78535,12600000.0
2008-04-30 18:22:00,0.78535,0.78535,0.7853,0.7853,9400000.0
2008-04-30 18:23:00,0.7853,0.78565,0.7853,0.78555,55800000.0
2008-04-30 18:24:00,0.78555,0.78565,0.78555,0.7856,31000000.0
2008-04-30 18:25:00,0.7856,0.78565,0.7855,0.78555,45600000.0
2008-04-30 18:26:00,0.7856,0.7856,0.78525,0.7853,155500000.0
2008-04-30 18:27:00,0.7853,0.7853,0.7852,0.78525,25500000.0
2008-04-30 18:28:00,0.78525,0.78535,0.7852,0.78535,20400000.0
2008-04-30 18:29:00,0.78535,0.78545,0.7853,0.7854,31400000.0
2008-04-30 18:30:00,0.7854,0.78545,0.78535,0.78535,28600000.0
2008-04-30 18:31:00,0.78535,0.78535,0.7853,0.7853,9200000.0
2008-04-30 18:32:00,0.7853,0.7853,0.78525,0.7853,36300000.0
2008-04-30 18:33:00,0.7853,0.7854,0.7853,0.78535,11300000.0
2008-04-30 18:34:00,0.78535,0.78545,0.7853,0.78545,20400000.0
2008-04-30 18:35:00,0.78545,0.7856,0.78545,0.78555,37400000.0
2008-04-30 18:36:00,0.78555,0.7856,0.78555,0.7856,4800000.0
2008-04-30 18:37:00,0.7856,0.78575,0.7856,0.78565,31700000.0
2008-04-30 18:38:00,0.78565,0.78565,0.78555,0.78555,8300000.0
2008-04-30 18:39:00,0.78555,0.78565,0.78555,0.7856,21100000.0
2008-04-30 18:40:00,0.7856,0.78565,0.78555,0.78565,22100000.0
2008-04-30 18:41:00,0.78565,0.7857,0.78565,0.7857,11900000.0
2008-04-30 18:42:00,0.7857,0.78585,0.7857,0.7858,11600000.0
2008-04-30 18:43:00,0.7858,0.7858,0.78575,0.78575,2700000.0
2008-04-30 18:44:00,0.78575,0.78575,0.7857,0.7857,6300000.0
2008-04-30 18:45:00,0.7857,0.78575,0.7857,0.7857,4300000.0
2008-04-30 18:46:00,0.7857,0.7857,0.78565,0.7857,25600000.0
2008-04-30 18:47:00,0.7857,0.7857,0.78565,0.78565,50300000.0
2008-04-30 18:48:00,0.7856,0.78575,0.7856,0.7857,50100000.0
2008-04-30 18:49:00,0.78575,0.7858,0.78565,0.78565,31300000.0
2008-04-30 18:50:00,0.7857,0.7857,0.7856,0.7857,123200000.0
2008-04-30 18:51:00,0.7857,0.7857,0.7856,0.7856,28300000.0
2008-04-30 18:52:00,0.7856,0.78565,0.78545,0.7855,108400000.0
2008-04-30 18:53:00,0.78555,0.78555,0.7855,0.7855,18300000.0
2008-04-30 18:54:00,0.7855,0.78555,0.78545,0.7855,46100000.0
2008-04-30 18:55:00,0.7855,0.7855,0.7854,0.78545,16800000.0
2008-04-30 18:56:00,0.7854,0.7854,0.78535,0.7854,68500000.0
2008-04-30 18:57:00,0.7854,0.78545,0.7854,0.78545,11600000.0
2008-04-30 18:58:00,0.78545,0.78545,0.78535,0.7854,41300000.0
2008-04-30 18:59:00,0.7854,0.7855,0.7852,0.7852,41200000.0
2008-04-30 19:00:00,0.7852,0.78555,0.78515,0.7855,76600000.0
2008-04-30 19:01:00,0.7855,0.7855,0.78545,0.78545,25100000.0
2008-04-30 19:02:00,0.7854,0.7854,0.7853,0.78535,12400000.0
2008-04-30 19:03:00,0.78535,0.7854,0.78525,0.7853,84100000.0
2008-04-30 19:04:00,0.7853,0.78535,0.78515,0.7853,46800000.0
2008-04-30 19:05:00,0.7853,0.7854,0.7852,0.7854,16500000.0
2008-04-30 19:06:00,0.78535,0.78545,0.7853,0.7853,12500000.0
2008-04-30 19:07:00,0.7853,0.7853,0.7852,0.7853,12800000.0
2008-04-30 19:08:00,0.7853,0.7853,0.78525,0.7853,8100000.0
2008-04-30 19:09:00,0.7853,0.78535,0.7853,0.7853,6100000.0
2008-04-30 19:10:00,0.7853,0.7854,0.78525,0.78525,12200000.0
2008-04-30 19:11:00,0.78525,0.78535,0.78525,0.7853,5800000.0
2008-04-30 19:12:00,0.7853,0.78535,0.7852,0.7852,31800000.0
2008-04-30 19:13:00,0.78525,0.7853,0.78525,0.7853,4400000.0
2008-04-30 19:14:00,0.78525,0.7853,0.78515,0.78515,72500000.0
2008-04-30 19:15:00,0.78515,0.78525,0.78505,0.7852,46500000.0
2008-04-30 19:16:00,0.78525,0.7853,0.78515,0.7852,29800000.0
2008-04-30 19:17:00,0.7852,0.7853,0.78515,0.78515,18500000.0
2008-04-30 19:18:00,0.78515,0.7852,0.78515,0.7852,7300000.0
2008-04-30 19:19:00,0.78525,0.7853,0.7852,0.7852,10200000.0
2008-04-30 19:20:00,0.7852,0.7852,0.78515,0.78515,66800000.0
2008-04-30 19:21:00,0.78515,0.78525,0.78515,0.78525,17700000.0
2008-04-30 19:22:00,0.78525,0.7853,0.78525,0.7853,6600000.0
2008-04-30 19:23:00,0.7852,0.7852,0.78505,0.78505,32400000.0
2008-04-30 19:24:00,0.7851,0.7852,0.7851,0.7852,10600000.0
2008-04-30 19:25:00,0.7852,0.7852,0.78515,0.78515,14400000.0
2008-04-30 19:26:00,0.78515,0.78515,0.7851,0.7851,8900000.0
2008-04-30 19:27:00,0.7851,0.7852,0.7851,0.7851,47000000.0
2008-04-30 19:28:00,0.7851,0.7852,0.7851,0.7852,12800000.0
2008-04-30 19:29:00,0.7852,0.7853,0.7852,0.78525,21400000.0
2008-04-30 19:30:00,0.78525,0.7853,0.78525,0.7853,700000.0
2008-04-30 19:31:00,0.7853,0.7853,0.78515,0.78515,28500000.0
2008-04-30 19:32:00,0.78515,0.7853,0.78515,0.7852,12200000.0
2008-04-30 19:33:00,0.78525,0.78525,0.7852,0.7852,3100000.0
2008-04-30 19:34:00,0.7852,0.78525,0.78515,0.7852,35000000.0
2008-04-30 19:35:00,0.7852,0.7852,0.78515,0.7852,17000000.0
2008-04-30 19:36:00,0.7852,0.7853,0.7852,0.78525,21500000.0
2008-04-30 19:37:00,0.78525,0.78525,0.7851,0.7852,38000000.0
2008-04-30 19:38:00,0.7852,0.7852,0.785,0.7851,131100000.0
2008-04-30 19:39:00,0.78505,0.7851,0.78505,0.7851,14600000.0
2008-04-30 19:40:00,0.78505,0.78505,0.785,0.78505,89700000.0
2008-04-30 19:41:00,0.78505,0.7851,0.78495,0.78495,127600000.0
2008-04-30 19:42:00,0.785,0.785,0.78495,0.785,114800000.0
2008-04-30 19:43:00,0.785,0.785,0.7849,0.78495,50200000.0
2008-04-30 19:44:00,0.78495,0.78495,0.7848,0.7849,41200000.0
2008-04-30 19:45:00,0.7849,0.785,0.7849,0.785,7400000.0
2008-04-30 19:46:00,0.785,0.785,0.785,0.785,1400000.0
2008-04-30 19:47:00,0.78505,0.7852,0.785,0.7852,18600000.0
2008-04-30 19:48:00,0.7852,0.7852,0.7851,0.7851,5300000.0
2008-04-30 19:49:00,0.78515,0.7852,0.7851,0.7851,11100000.0
2008-04-30 19:50:00,0.7851,0.7851,0.78505,0.7851,48000000.0
2008-04-30 19:51:00,0.7851,0.7851,0.7851,0.7851,8000000.0
2008-04-30 19:52:00,0.7851,0.7851,0.785,0.78505,345799999.0
2008-04-30 19:53:00,0.785,0.78505,0.78485,0.78485,230600000.0
2008-04-30 19:54:00,0.7849,0.7849,0.7848,0.78485,20600000.0
2008-04-30 19:55:00,0.7848,0.7849,0.78465,0.78475,77100000.0
2008-04-30 19:56:00,0.78475,0.7848,0.7847,0.78475,12700000.0
2008-04-30 19:57:00,0.78475,0.78475,0.78465,0.78475,143700000.0
2008-04-30 19:58:00,0.78475,0.7849,0.78475,0.7848,32100000.0
2008-04-30 19:59:00,0.7848,0.785,0.7848,0.78495,18900000.0
2008-04-30 20:00:00,0.7849,0.785,0.7849,0.785,75400000.0
2008-04-30 20:01:00,0.785,0.785,0.78465,0.78465,39000000.0
2008-04-30 20:02:00,0.78465,0.7848,0.7846,0.78475,12900000.0
2008-04-30 20:03:00,0.78475,0.78495,0.78475,0.78495,24500000.0
2008-04-30 20:04:00,0.78495,0.785,0.7848,0.7848,117600000.0
2008-04-30 20:05:00,0.7848,0.7848,0.78465,0.78465,156800000.0
2008-04-30 20:06:00,0.7847,0.7847,0.78445,0.78455,27100000.0
2008-04-30 20:07:00,0.78455,0.7847,0.78445,0.7846,31900000.0
2008-04-30 20:08:00,0.7846,0.78465,0.78455,0.7846,41600000.0
2008-04-30 20:09:00,0.7846,0.78465,0.78445,0.78445,29600000.0
2008-04-30 20:10:00,0.78445,0.7845,0.78435,0.7844,55600000.0
2008-04-30 20:11:00,0.7844,0.7845,0.78425,0.78435,29900000.0
2008-04-30 20:12:00,0.78435,0.7846,0.78425,0.78455,31600000.0
2008-04-30 20:13:00,0.78455,0.7847,0.7843,0.7844,54500000.0
2008-04-30 20:14:00,0.7845,0.78475,0.78425,0.78475,58800000.0
2008-04-30 20:15:00,0.78425,0.7846,0.7836,0.78425,254099998.0
2008-04-30 20:16:00,0.78435,0.78525,0.78425,0.78505,260300000.0
2008-04-30 20:17:00,0.785,0.7852,0.78435,0.7844,127199999.0
2008-04-30 20:18:00,0.7844,0.7851,0.7842,0.7848,205200000.0
2008-04-30 20:19:00,0.7848,0.7848,0.7839,0.7843,152900000.0
2008-04-30 20:20:00,0.7843,0.78445,0.784,0.784,92100000.0
2008-04-30 20:21:00,0.784,0.78425,0.78395,0.784,147900000.0
2008-04-30 20:22:00,0.784,0.7844,0.7839,0.78425,59300000.0
2008-04-30 20:23:00,0.78425,0.785,0.7841,0.78465,154300000.0
2008-04-30 20:24:00,0.78465,0.7849,0.7846,0.78465,127800000.0
2008-04-30 20:25:00,0.78465,0.78495,0.78455,0.78495,30600000.0
2008-04-30 20:26:00,0.785,0.78505,0.78435,0.7844,95600000.0
2008-04-30 20:27:00,0.7844,0.78495,0.78435,0.7845,108700000.0
2008-04-30 20:28:00,0.7845,0.7845,0.78405,0.7842,124700000.0
2008-04-30 20:29:00,0.7842,0.78525,0.7842,0.78475,89000000.0
2008-04-30 20:30:00,0.7847,0.78515,0.78465,0.7847,63200000.0
2008-04-30 20:31:00,0.78465,0.7848,0.7843,0.7847,118800001.0
2008-04-30 20:32:00,0.78475,0.78515,0.78455,0.78515,71700000.0
2008-04-30 20:33:00,0.78515,0.78515,0.78475,0.7848,109700000.0
2008-04-30 20:34:00,0.7848,0.78535,0.7848,0.78505,60700000.0
2008-04-30 20:35:00,0.78505,0.7853,0.78495,0.7853,74000000.0
2008-04-30 20:36:00,0.7853,0.78555,0.78525,0.78535,77500000.0
2008-04-30 20:37:00,0.7854,0.7858,0.78535,0.7856,162400000.0
2008-04-30 20:38:00,0.7856,0.7861,0.78555,0.78605,78900000.0
2008-04-30 20:39:00,0.786,0.7861,0.7857,0.7857,64700000.0
2008-04-30 20:40:00,0.7857,0.78605,0.7857,0.786,30100000.0
2008-04-30 20:41:00,0.786,0.786,0.7857,0.78575,93100001.0
2008-04-30 20:42:00,0.7857,0.786,0.7857,0.7859,49200000.0
2008-04-30 20:43:00,0.7859,0.7861,0.78575,0.78605,43000000.0
2008-04-30 20:44:00,0.78605,0.78635,0.78605,0.7863,66100000.0
2008-04-30 20:45:00,0.7863,0.78635,0.7861,0.7863,43600000.0
2008-04-30 20:46:00,0.7863,0.7864,0.7861,0.7864,52500000.0
2008-04-30 20:47:00,0.7864,0.7866,0.7863,0.7866,57700000.0
2008-04-30 20:48:00,0.7866,0.7866,0.7865,0.7866,32300000.0
2008-04-30 20:49:00,0.78655,0.7866,0.78625,0.78655,68200000.0
2008-04-30 20:50:00,0.7865,0.78665,0.7864,0.78645,51300000.0
2008-04-30 20:51:00,0.78645,0.7865,0.786,0.78615,65500000.0
2008-04-30 20:52:00,0.78615,0.7862,0.786,0.7861,48100000.0
2008-04-30 20:53:00,0.7861,0.7861,0.7857,0.78575,50700000.0
2008-04-30 20:54:00,0.7858,0.7861,0.78575,0.7861,46800000.0
2008-04-30 20:55:00,0.7861,0.7862,0.786,0.7862,18300000.0
2008-04-30 20:56:00,0.78625,0.78625,0.78595,0.7861,38800000.0
2008-04-30 20:57:00,0.7861,0.78645,0.78605,0.78625,47400000.0
2008-04-30 20:58:00,0.7862,0.7863,0.786,0.7861,38200000.0
2008-04-30 20:59:00,0.7861,0.7863,0.7861,0.7863,28300000.0
2008-04-30 21:00:00,0.78625,0.78665,0.78625,0.78665,58500000.0
2008-04-30 21:01:00,0.78665,0.78665,0.7864,0.7866,48400000.0
2008-04-30 21:02:00,0.7866,0.7867,0.7865,0.7865,37000000.0
2008-04-30 21:03:00,0.78645,0.7868,0.78645,0.7866,93500000.0
2008-04-30 21:04:00,0.7866,0.7866,0.7862,0.78625,93500000.0
2008-04-30 21:05:00,0.78625,0.7863,0.7862,0.7862,27800000.0
2008-04-30 21:06:00,0.7862,0.7862,0.786,0.7861,27900000.0
2008-04-30 21:07:00,0.7861,0.78615,0.786,0.786,23300000.0
2008-04-30 21:08:00,0.786,0.78605,0.78575,0.786,121200001.0
2008-04-30 21:09:00,0.78595,0.78605,0.7859,0.786,31100000.0
2008-04-30 21:10:00,0.786,0.7861,0.7859,0.786,73400000.0
2008-04-30 21:11:00,0.786,0.7861,0.786,0.7861,59100000.0
2008-04-30 21:12:00,0.78605,0.78615,0.786,0.7861,66700000.0
2008-04-30 21:13:00,0.7861,0.78615,0.786,0.7861,24900000.0
2008-04-30 21:14:00,0.7861,0.7861,0.786,0.786,26700000.0
2008-04-30 21:15:00,0.78595,0.786,0.7858,0.7858,49900000.0
2008-04-30 21:16:00,0.7858,0.7858,0.78565,0.78575,59500000.0
2008-04-30 21:17:00,0.7858,0.78585,0.7858,0.7858,6700000.0
2008-04-30 21:18:00,0.78585,0.786,0.78585,0.786,20500000.0
2008-04-30 21:19:00,0.78595,0.78595,0.7859,0.7859,10300000.0
2008-04-30 21:20:00,0.7859,0.786,0.7858,0.7858,37100000.0
2008-04-30 21:21:00,0.7858,0.786,0.7858,0.7859,48500000.0
2008-04-30 21:22:00,0.7859,0.7859,0.78575,0.78585,55800000.0
2008-04-30 21:23:00,0.78585,0.78585,0.7856,0.7856,68800000.0
2008-04-30 21:24:00,0.7856,0.7856,0.7856,0.7856,4500000.0
2008-04-30 21:25:00,0.7856,0.78565,0.7856,0.7856,9600000.0
2008-04-30 21:26:00,0.7856,0.78565,0.7856,0.7856,13900000.0
2008-04-30 21:27:00,0.7856,0.7856,0.7856,0.7856,2000000.0
2008-04-30 21:28:00,0.7856,0.7856,0.7854,0.7855,38700000.0
2008-04-30 21:29:00,0.78545,0.7855,0.7854,0.7855,44200000.0
2008-04-30 21:30:00,0.78545,0.7855,0.7854,0.7854,40000000.0
2008-04-30 21:31:00,0.7854,0.7854,0.7853,0.7854,19200000.0
2008-04-30 21:32:00,0.7854,0.7855,0.7852,0.7853,17200000.0
2008-04-30 21:33:00,0.7853,0.7853,0.7851,0.78515,29700000.0
2008-04-30 21:34:00,0.7852,0.78545,0.7852,0.78535,48200000.0
2008-04-30 21:35:00,0.7854,0.78545,0.7853,0.7854,50500000.0
2008-04-30 21:36:00,0.7854,0.7856,0.7854,0.7856,20400000.0
2008-04-30 21:37:00,0.7857,0.7857,0.7856,0.7856,17900000.0
2008-04-30 21:38:00,0.78565,0.78565,0.7856,0.7856,1600000.0
2008-04-30 21:39:00,0.78565,0.7857,0.7856,0.7856,21100000.0
2008-04-30 21:40:00,0.7856,0.7856,0.7856,0.7856,1800000.0
2008-04-30 21:41:00,0.7856,0.7856,0.7856,0.7856,2000000.0
2008-04-30 21:42:00,0.7856,0.7856,0.7855,0.7855,15800000.0
2008-04-30 21:43:00,0.7855,0.7855,0.7854,0.7854,16200000.0
2008-04-30 21:44:00,0.7854,0.7855,0.7854,0.7854,16800000.0
2008-04-30 21:45:00,0.7854,0.78545,0.7853,0.78545,23000000.0
2008-04-30 21:46:00,0.7855,0.78555,0.7854,0.7854,37700000.0
2008-04-30 21:47:00,0.7854,0.78545,0.7853,0.7853,33100000.0
2008-04-30 21:48:00,0.7853,0.7854,0.7852,0.7852,5600000.0
2008-04-30 21:49:00,0.7852,0.78535,0.7851,0.78535,92700000.0
2008-04-30 21:50:00,0.78535,0.7854,0.7853,0.7854,25200000.0
2008-04-30 21:51:00,0.7854,0.7854,0.7853,0.7854,8600000.0
2008-04-30 21:52:00,0.7854,0.7854,0.7854,0.7854,900000.0
2008-04-30 21:53:00,0.7854,0.7854,0.7853,0.7854,13700000.0
2008-04-30 21:54:00,0.7854,0.78545,0.7854,0.78545,5300000.0
2008-04-30 21:55:00,0.78545,0.7855,0.78535,0.7854,25900000.0
2008-04-30 21:56:00,0.7854,0.78545,0.7854,0.7854,23600000.0
2008-04-30 21:57:00,0.7854,0.7854,0.7854,0.7854,6500000.0
2008-04-30 21:58:00,0.7854,0.7855,0.7854,0.7855,13000000.0
2008-04-30 21:59:00,0.78545,0.78545,0.7854,0.7854,10400000.0
2008-04-30 22:00:00,0.7854,0.7855,0.7853,0.7853,17450000.0
2008-04-30 22:01:00,0.7853,0.7854,0.78525,0.78535,25450000.0
2008-04-30 22:02:00,0.78535,0.7854,0.7853,0.7854,17850000.0
2008-04-30 22:03:00,0.7854,0.7854,0.7854,0.7854,400000.0
2008-04-30 22:04:00,0.7854,0.7854,0.78535,0.7854,8950000.0
2008-04-30 22:05:00,0.7854,0.7856,0.7854,0.7856,32800000.0
2008-04-30 22:06:00,0.7856,0.7856,0.7855,0.78555,4350000.0
2008-04-30 22:07:00,0.78555,0.78555,0.7855,0.78555,3350000.0
2008-04-30 22:08:00,0.78555,0.7857,0.78555,0.78565,13650000.0
2008-04-30 22:09:00,0.7857,0.7857,0.78565,0.7857,13700000.0
2008-04-30 22:10:00,0.7857,0.7858,0.7856,0.7856,9400000.0
2008-04-30 22:11:00,0.7856,0.7857,0.7856,0.78565,15700000.0
2008-04-30 22:12:00,0.78565,0.7857,0.78565,0.78565,12300000.0
2008-04-30 22:13:00,0.7857,0.7857,0.78565,0.78565,2400000.0
2008-04-30 22:14:00,0.78565,0.7857,0.78565,0.78565,4700000.0
2008-04-30 22:15:00,0.78565,0.7857,0.7855,0.78555,37400000.0
2008-04-30 22:16:00,0.7856,0.7857,0.7856,0.7857,2100000.0
2008-04-30 22:17:00,0.7857,0.7857,0.7856,0.78565,9700000.0
2008-04-30 22:18:00,0.78565,0.7857,0.7856,0.7856,6700000.0
2008-04-30 22:19:00,0.7856,0.78565,0.78545,0.7855,23700000.0
2008-04-30 22:20:00,0.7855,0.78555,0.7855,0.78555,2200000.0
2008-04-30 22:21:00,0.78555,0.7856,0.7855,0.7856,3900000.0
2008-04-30 22:22:00,0.7856,0.7856,0.78555,0.7856,5500000.0
2008-04-30 22:23:00,0.7856,0.7856,0.7856,0.7856,2100000.0
2008-04-30 22:24:00,0.7856,0.7856,0.7856,0.7856,6900000.0
2008-04-30 22:25:00,0.7856,0.78575,0.7856,0.78575,15000000.0
2008-04-30 22:26:00,0.7858,0.78595,0.7857,0.7858,68300000.0
2008-04-30 22:27:00,0.7858,0.7859,0.7858,0.78585,21100000.0
2008-04-30 22:28:00,0.78585,0.7859,0.7858,0.7859,27500000.0
2008-04-30 22:29:00,0.7859,0.786,0.78585,0.78595,13900000.0
2008-04-30 22:30:00,0.786,0.7861,0.786,0.78605,14800000.0
2008-04-30 22:31:00,0.7861,0.7861,0.78605,0.78605,11300000.0
2008-04-30 22:32:00,0.7861,0.7862,0.7861,0.7861,6700000.0
2008-04-30 22:33:00,0.78605,0.7861,0.78605,0.7861,3100000.0
2008-04-30 22:34:00,0.7861,0.7861,0.78605,0.78605,900000.0
2008-04-30 22:35:00,0.786,0.7861,0.786,0.78605,1300000.0
2008-04-30 22:36:00,0.7859,0.78604,0.78588,0.78599,18400000.0
2008-04-30 22:37:00,0.786,0.7861,0.786,0.7861,11600000.0
2008-04-30 22:38:00,0.7861,0.7861,0.78605,0.7861,17800000.0
2008-04-30 22:39:00,0.7861,0.7862,0.7861,0.78615,18000000.0
2008-04-30 22:40:00,0.7861,0.7863,0.7861,0.7863,13000000.0
2008-04-30 22:41:00,0.7863,0.7865,0.78625,0.7865,11900000.0
2008-04-30 22:42:00,0.7865,0.78655,0.7865,0.7865,5300000.0
2008-04-30 22:43:00,0.78655,0.7866,0.7865,0.7866,3300000.0
2008-04-30 22:44:00,0.7866,0.7866,0.7865,0.7865,147000000.0
2008-04-30 22:45:00,0.7865,0.7865,0.7864,0.7864,133200000.0
2008-04-30 22:46:00,0.7864,0.7865,0.7864,0.7865,121400000.0
2008-04-30 22:47:00,0.7865,0.7865,0.7865,0.7865,38000000.0
2008-04-30 22:48:00,0.7865,0.7865,0.7863,0.7864,238500003.0
2008-04-30 22:49:00,0.7864,0.7865,0.7864,0.7864,240100000.0
2008-04-30 22:50:00,0.7864,0.7864,0.7863,0.7863,187600000.0
2008-04-30 22:51:00,0.7864,0.7864,0.7863,0.7864,191600000.0
2008-04-30 22:52:00,0.7864,0.7864,0.7863,0.7864,411600000.0
2008-04-30 22:53:00,0.7864,0.7864,0.7863,0.7863,130400001.0
2008-04-30 22:54:00,0.7863,0.7864,0.7863,0.7864,83200000.0
2008-04-30 22:55:00,0.7863,0.7864,0.7863,0.7863,183600000.0
2008-04-30 22:56:00,0.7863,0.7863,0.7862,0.7862,342499999.0
2008-04-30 22:57:00,0.7863,0.7863,0.7862,0.7862,334399995.0
2008-04-30 22:58:00,0.7862,0.7863,0.7862,0.7863,254699998.0
2008-04-30 22:59:00,0.7863,0.7864,0.7862,0.7862,158300003.0
2008-04-30 23:00:00,0.7862,0.7865,0.7862,0.7865,40000000.0
2008-04-30 23:01:00,0.7864,0.7865,0.7861,0.7862,40000000.0
2008-04-30 23:02:00,0.7861,0.7861,0.7861,0.7861,4000000.0
2008-04-30 23:03:00,0.786,0.786,0.7858,0.7859,6400000.0
2008-04-30 23:04:00,0.786,0.78605,0.78595,0.78595,8100000.0
2008-04-30 23:05:00,0.786,0.786,0.7859,0.7859,40700000.0
2008-04-30 23:06:00,0.786,0.786,0.7859,0.7859,49500000.0
2008-04-30 23:07:00,0.7859,0.786,0.7859,0.78595,6700000.0
2008-04-30 23:08:00,0.786,0.78605,0.78595,0.786,4500000.0
2008-04-30 23:09:00,0.786,0.786,0.786,0.786,2100000.0
2008-04-30 23:10:00,0.786,0.786,0.786,0.786,13400000.0
2008-04-30 23:11:00,0.786,0.786,0.786,0.786,24400000.0
2008-04-30 23:12:00,0.786,0.78605,0.786,0.786,73300000.0
2008-04-30 23:13:00,0.786,0.786,0.786,0.786,3200000.0
2008-04-30 23:14:00,0.786,0.786,0.78585,0.7859,11000000.0
2008-04-30 23:15:00,0.7859,0.7859,0.7859,0.7859,19200000.0
2008-04-30 23:16:00,0.7859,0.786,0.78585,0.786,22600000.0
2008-04-30 23:17:00,0.786,0.7861,0.786,0.7861,22400000.0
2008-04-30 23:18:00,0.7861,0.78615,0.7861,0.78615,5500000.0
2008-04-30 23:19:00,0.78615,0.7862,0.7861,0.7861,4200000.0
2008-04-30 23:20:00,0.7861,0.78615,0.7861,0.7861,28400000.0
2008-04-30 23:21:00,0.78605,0.78613,0.78602,0.78602,44900000.0
2008-04-30 23:22:00,0.7861,0.78625,0.7861,0.78625,36000000.0
2008-04-30 23:23:00,0.7862,0.78625,0.7861,0.7862,131100000.0
2008-04-30 23:24:00,0.7862,0.7862,0.7862,0.7862,4500000.0
2008-04-30 23:25:00,0.7862,0.7862,0.78615,0.7862,900000.0
2008-04-30 23:26:00,0.7862,0.7862,0.7861,0.78615,25100000.0
2008-04-30 23:27:00,0.7862,0.7862,0.7861,0.78615,8700000.0
2008-04-30 23:28:00,0.7861,0.78615,0.7861,0.78615,41700000.0
2008-04-30 23:29:00,0.7861,0.7861,0.786,0.78605,17500000.0
2008-04-30 23:30:00,0.78605,0.78605,0.7859,0.7859,6100000.0
2008-04-30 23:31:00,0.7859,0.7859,0.7859,0.7859,5200000.0
2008-04-30 23:32:00,0.7859,0.786,0.7859,0.786,20100000.0
2008-04-30 23:33:00,0.786,0.786,0.786,0.786,3500000.0
2008-04-30 23:34:00,0.786,0.786,0.786,0.786,1900000.0
2008-04-30 23:35:00,0.786,0.786,0.786,0.786,3700000.0
2008-04-30 23:36:00,0.786,0.786,0.786,0.786,49699999.0
2008-04-30 23:37:00,0.786,0.786,0.786,0.786,19400000.0
2008-04-30 23:38:00,0.786,0.786,0.7858,0.7858,17500000.0
2008-04-30 23:39:00,0.7858,0.7858,0.78555,0.78555,40500000.0
2008-04-30 23:40:00,0.78555,0.7858,0.78555,0.7858,11500000.0
2008-04-30 23:41:00,0.7858,0.7859,0.7857,0.7857,96600000.0
2008-04-30 23:42:00,0.7857,0.7859,0.7857,0.7859,6800000.0
2008-04-30 23:43:00,0.7859,0.7859,0.7858,0.7858,700000.0
2008-04-30 23:44:00,0.7858,0.7858,0.7858,0.7858,8500000.0
2008-04-30 23:45:00,0.7859,0.7859,0.7857,0.7857,21400000.0
2008-04-30 23:46:00,0.7857,0.7857,0.7857,0.7857,5600000.0
2008-04-30 23:47:00,0.7857,0.7857,0.7857,0.7857,51600000.0
2008-04-30 23:48:00,0.7857,0.7857,0.7857,0.7857,56400000.0
2008-04-30 23:49:00,0.7858,0.7858,0.7856,0.7856,12200000.0
2008-04-30 23:50:00,0.7856,0.7857,0.7854,0.7857,13600000.0
2008-04-30 23:51:00,0.7857,0.7857,0.7855,0.7855,7400000.0
2008-04-30 23:52:00,0.7855,0.7855,0.7854,0.7855,12000000.0
2008-04-30 23:53:00,0.7855,0.7855,0.78545,0.78545,1200000.0
2008-04-30 23:54:00,0.78545,0.7857,0.78545,0.78555,3600000.0
2008-04-30 23:55:00,0.7856,0.7857,0.7856,0.78565,4700000.0
2008-04-30 23:56:00,0.7856,0.7856,0.78555,0.78555,3400000.0
2008-04-30 23:57:00,0.7856,0.7857,0.78555,0.7857,9100000.0
2008-04-30 23:58:00,0.7857,0.7857,0.78535,0.7857,30200000.0
2008-04-30 23:59:00,0.7857,0.7858,0.7856,0.7856,12200000.0
2008-05-01 00:00:00,0.7856,0.7857,0.7855,0.7857,11100000.0
2008-05-01 00:01:00,0.7855,0.7856,0.78545,0.7856,15000000.0
2008-05-01 00:02:00,0.7856,0.7857,0.7855,0.7856,7700000.0
2008-05-01 00:03:00,0.7856,0.7856,0.7856,0.7856,2200000.0
2008-05-01 00:04:00,0.7856,0.7857,0.7856,0.7857,7900000.0
2008-05-01 00:05:00,0.7857,0.7858,0.7857,0.7857,3400000.0
2008-05-01 00:06:00,0.7858,0.7858,0.7857,0.7857,1700000.0
2008-05-01 00:07:00,0.7857,0.7857,0.78555,0.7856,52299999.0
2008-05-01 00:08:00,0.7856,0.7856,0.7855,0.7855,159399999.0
2008-05-01 00:09:00,0.7855,0.7855,0.78546,0.78547,61699999.0
2008-05-01 00:10:00,0.7855,0.7856,0.7855,0.7855,98700000.0
2008-05-01 00:11:00,0.78552,0.78552,0.78543,0.78546,289699998.0
2008-05-01 00:12:00,0.7855,0.7856,0.7855,0.7856,98700005.0
2008-05-01 00:13:00,0.7856,0.7857,0.7856,0.78565,9200000.0
2008-05-01 00:14:00,0.78565,0.78575,0.7856,0.7856,42400001.0
2008-05-01 00:15:00,0.7856,0.7857,0.7856,0.7856,122600003.0
2008-05-01 00:16:00,0.7856,0.7857,0.7856,0.78565,2800000.0
2008-05-01 00:17:00,0.7857,0.7857,0.78565,0.78565,1200000.0
2008-05-01 00:18:00,0.78565,0.7857,0.7856,0.7857,154400004.0
2008-05-01 00:19:00,0.7856,0.78585,0.7856,0.78585,10100000.0
2008-05-01 00:20:00,0.7858,0.7859,0.7857,0.7859,27600000.0
2008-05-01 00:21:00,0.7859,0.7861,0.7859,0.7861,152700000.0
2008-05-01 00:22:00,0.78615,0.7862,0.7861,0.7862,25200000.0
2008-05-01 00:23:00,0.7862,0.7862,0.78615,0.78615,3000000.0
2008-05-01 00:24:00,0.7862,0.7862,0.78615,0.7862,8800000.0
2008-05-01 00:25:00,0.7862,0.7862,0.78615,0.7862,8400000.0
2008-05-01 00:26:00,0.7862,0.7863,0.7862,0.7863,4000000.0
2008-05-01 00:27:00,0.7863,0.7864,0.7863,0.7864,110900000.0
2008-05-01 00:28:00,0.7864,0.7864,0.7864,0.7864,4900000.0
2008-05-01 00:29:00,0.7864,0.7864,0.7864,0.7864,43700000.0
2008-05-01 00:30:00,0.7864,0.7864,0.7863,0.7863,107700000.0
2008-05-01 00:31:00,0.7863,0.7864,0.7861,0.7861,64600000.0
2008-05-01 00:32:00,0.78605,0.7861,0.7859,0.786,49100002.0
2008-05-01 00:33:00,0.786,0.7863,0.786,0.786,15900000.0
2008-05-01 00:34:00,0.786,0.786,0.7859,0.78595,60000000.0
2008-05-01 00:35:00,0.78595,0.78605,0.78595,0.786,17400000.0
2008-05-01 00:36:00,0.786,0.786,0.78595,0.78595,33100000.0
2008-05-01 00:37:00,0.78595,0.78605,0.7859,0.786,79600000.0
2008-05-01 00:38:00,0.786,0.786,0.7859,0.786,215700000.0
2008-05-01 00:39:00,0.786,0.786,0.78595,0.78595,14100000.0
2008-05-01 00:40:00,0.78595,0.786,0.78595,0.786,4100000.0
2008-05-01 00:41:00,0.786,0.7861,0.786,0.7861,60800000.0
2008-05-01 00:42:00,0.7861,0.7861,0.786,0.786,23400000.0
2008-05-01 00:43:00,0.786,0.786,0.786,0.786,38100000.0
2008-05-01 00:44:00,0.786,0.786,0.786,0.786,47500000.0
2008-05-01 00:45:00,0.786,0.7861,0.786,0.7861,95400000.0
2008-05-01 00:46:00,0.786,0.78605,0.78595,0.78595,19500000.0
2008-05-01 00:47:00,0.78595,0.786,0.78595,0.786,5900000.0
2008-05-01 00:48:00,0.786,0.786,0.7859,0.7859,47500000.0
2008-05-01 00:49:00,0.78578,0.78585,0.78578,0.78583,93400000.0
2008-05-01 00:50:00,0.7859,0.78595,0.7859,0.7859,50800000.0
2008-05-01 00:51:00,0.78585,0.78587,0.7858,0.7858,240200000.0
2008-05-01 00:52:00,0.7859,0.786,0.7859,0.7859,57900000.0
2008-05-01 00:53:00,0.7859,0.7859,0.7859,0.7859,129600000.0
2008-05-01 00:54:00,0.7859,0.7859,0.7859,0.7859,77600000.0
2008-05-01 00:55:00,0.7859,0.7859,0.7859,0.7859,26100000.0
2008-05-01 00:56:00,0.7859,0.7859,0.7859,0.7859,26100000.0
2008-05-01 00:57:00,0.7859,0.7859,0.7859,0.7859,25800000.0
2008-05-01 00:58:00,0.7859,0.7859,0.7858,0.7858,47300000.0
2008-05-01 00:59:00,0.7858,0.7859,0.7858,0.7859,8300000.0
2008-05-01 01:00:00,0.7859,0.78595,0.7858,0.78585,20600000.0
2008-05-01 01:01:00,0.7858,0.78595,0.7858,0.7859,15200000.0
2008-05-01 01:02:00,0.78595,0.786,0.7859,0.7859,4400000.0
2008-05-01 01:03:00,0.7859,0.786,0.7859,0.7859,22000000.0
2008-05-01 01:04:00,0.7859,0.78595,0.7859,0.78595,7700000.0
2008-05-01 01:05:00,0.786,0.7861,0.78595,0.78595,84400000.0
2008-05-01 01:06:00,0.7859,0.7859,0.78585,0.7859,56200000.0
2008-05-01 01:07:00,0.78595,0.78595,0.7858,0.78585,31100000.0
2008-05-01 01:08:00,0.786,0.7861,0.78585,0.78595,39900000.0
2008-05-01 01:09:00,0.78595,0.786,0.78585,0.7859,6400000.0
2008-05-01 01:10:00,0.7859,0.78595,0.7858,0.7859,74899999.0
2008-05-01 01:11:00,0.7859,0.786,0.7859,0.786,9200000.0
2008-05-01 01:12:00,0.786,0.7861,0.786,0.7861,3900000.0
2008-05-01 01:13:00,0.7861,0.7863,0.7859,0.786,56800000.0
2008-05-01 01:14:00,0.786,0.7861,0.786,0.78605,16800000.0
2008-05-01 01:15:00,0.78605,0.78605,0.786,0.786,3100000.0
2008-05-01 01:16:00,0.786,0.7861,0.786,0.7861,6600000.0
2008-05-01 01:17:00,0.7862,0.7862,0.7861,0.7861,19600000.0
2008-05-01 01:18:00,0.7861,0.7862,0.7861,0.7862,2900000.0
2008-05-01 01:19:00,0.78615,0.7862,0.7861,0.7861,14600000.0
2008-05-01 01:20:00,0.7861,0.78615,0.7861,0.78615,3800000.0
2008-05-01 01:21:00,0.78615,0.78615,0.786,0.7861,54100000.0
2008-05-01 01:22:00,0.7861,0.7861,0.7861,0.7861,2200000.0
2008-05-01 01:23:00,0.7861,0.7862,0.7861,0.7861,8700000.0
2008-05-01 01:24:00,0.78613,0.78613,0.78595,0.78598,315499996.0
2008-05-01 01:25:00,0.7861,0.7861,0.7861,0.7861,500000.0
2008-05-01 01:26:00,0.7861,0.7861,0.7861,0.7861,3900000.0
2008-05-01 01:27:00,0.78604,0.78608,0.786,0.78604,398299996.0
2008-05-01 01:28:00,0.7861,0.7861,0.78605,0.7861,800000.0
2008-05-01 01:29:00,0.7861,0.7861,0.7861,0.7861,1500000.0
2008-05-01 01:30:00,0.78605,0.7861,0.786,0.7861,40200000.0
2008-05-01 01:31:00,0.78605,0.7861,0.78605,0.7861,1800000.0
2008-05-01 01:32:00,0.78615,0.7862,0.7861,0.7861,3300000.0
2008-05-01 01:33:00,0.78615,0.78615,0.78605,0.7861,1800000.0
2008-05-01 01:34:00,0.78605,0.78615,0.78605,0.7861,63100000.0
2008-05-01 01:35:00,0.7861,0.7861,0.78605,0.78605,18300000.0
2008-05-01 01:36:00,0.78605,0.7861,0.78605,0.7861,1800000.0
2008-05-01 01:37:00,0.7861,0.7861,0.78605,0.78605,900000.0
2008-05-01 01:38:00,0.78605,0.78605,0.78605,0.78605,600000.0
2008-05-01 01:39:00,0.78605,0.7861,0.78605,0.7861,600000.0
2008-05-01 01:40:00,0.7861,0.78615,0.7861,0.78615,2000000.0
2008-05-01 01:41:00,0.78602,0.78604,0.7858,0.78603,1003200000.0
2008-05-01 01:42:00,0.78617,0.78617,0.78591,0.78599,175900000.0
2008-05-01 01:43:00,0.7861,0.7861,0.7861,0.7861,5600000.0
2008-05-01 01:44:00,0.7861,0.7862,0.7859,0.7859,82700000.0
2008-05-01 01:45:00,0.7859,0.7859,0.78585,0.78585,1200000.0
2008-05-01 01:46:00,0.78585,0.7861,0.7858,0.7859,338200008.0
2008-05-01 01:47:00,0.7859,0.7861,0.7859,0.7861,63300000.0
2008-05-01 01:48:00,0.7861,0.7861,0.78585,0.78605,132600000.0
2008-05-01 01:49:00,0.7861,0.7861,0.7859,0.78595,184300001.0
2008-05-01 01:50:00,0.786,0.786,0.78595,0.78595,41900000.0
2008-05-01 01:51:00,0.78595,0.7861,0.7859,0.78595,217200000.0
2008-05-01 01:52:00,0.78595,0.7862,0.7859,0.78615,111700001.0
2008-05-01 01:53:00,0.7861,0.7861,0.786,0.78605,28900000.0
2008-05-01 01:54:00,0.786,0.7861,0.786,0.7861,7100000.0
2008-05-01 01:55:00,0.7861,0.78615,0.7861,0.78615,1800000.0
2008-05-01 01:56:00,0.7862,0.7862,0.78615,0.7862,9100000.0
2008-05-01 01:57:00,0.7862,0.78625,0.7862,0.7862,9300000.0
2008-05-01 01:58:00,0.7862,0.7863,0.7862,0.78625,26900000.0
2008-05-01 01:59:00,0.78625,0.78625,0.78625,0.78625,600000.0
2008-05-01 02:00:00,0.78625,0.7863,0.78625,0.7863,500000.0
2008-05-01 02:01:00,0.78625,0.78625,0.7862,0.7862,2800000.0
2008-05-01 02:02:00,0.7862,0.7862,0.7862,0.7862,300000.0
2008-05-01 02:03:00,0.78602,0.78604,0.78577,0.78604,181900000.0
2008-05-01 02:04:00,0.78615,0.78615,0.78615,0.78615,300000.0
2008-05-01 02:05:00,0.7862,0.78625,0.7862,0.7862,17500000.0
2008-05-01 02:06:00,0.78625,0.78635,0.7862,0.78635,3000000.0
2008-05-01 02:07:00,0.7863,0.7863,0.7863,0.7863,300000.0
2008-05-01 02:08:00,0.78635,0.78635,0.7862,0.78625,6200000.0
2008-05-01 02:09:00,0.7863,0.7865,0.7863,0.78645,11200000.0
2008-05-01 02:10:00,0.7865,0.7865,0.78645,0.78645,2900000.0
2008-05-01 02:11:00,0.78645,0.7866,0.7863,0.7863,77700000.0
2008-05-01 02:12:00,0.7863,0.78635,0.7863,0.78635,287700005.0
2008-05-01 02:13:00,0.78635,0.78635,0.7863,0.7863,36900000.0
2008-05-01 02:14:00,0.7863,0.7863,0.7863,0.7863,36000000.0
2008-05-01 02:15:00,0.78635,0.78635,0.7863,0.7863,145800000.0
2008-05-01 02:16:00,0.78635,0.7864,0.7863,0.78635,38500000.0
2008-05-01 02:17:00,0.7863,0.7863,0.7863,0.7863,18200001.0
2008-05-01 02:18:00,0.7863,0.7863,0.78625,0.7863,80500002.0
2008-05-01 02:19:00,0.7863,0.7864,0.7863,0.78635,15200000.0
2008-05-01 02:20:00,0.78635,0.78635,0.7863,0.78635,3600000.0
2008-05-01 02:21:00,0.7864,0.7864,0.7863,0.7864,20600001.0
2008-05-01 02:22:00,0.7864,0.7864,0.7864,0.7864,500000.0
2008-05-01 02:23:00,0.7864,0.7865,0.78625,0.7863,93600001.0
2008-05-01 02:24:00,0.7863,0.7863,0.7863,0.7863,600000.0
2008-05-01 02:25:00,0.7863,0.7864,0.7863,0.7864,29600000.0
2008-05-01 02:26:00,0.7864,0.7865,0.7863,0.7865,81500000.0
2008-05-01 02:27:00,0.7864,0.7865,0.7864,0.7865,42900000.0
2008-05-01 02:28:00,0.7865,0.7865,0.7865,0.7865,7800000.0
2008-05-01 02:29:00,0.78655,0.7866,0.7865,0.7866,8200000.0
2008-05-01 02:30:00,0.78655,0.7866,0.78655,0.7866,1200000.0
2008-05-01 02:31:00,0.78655,0.78655,0.78655,0.78655,1000000.0
2008-05-01 02:32:00,0.7866,0.7866,0.78655,0.7866,13700000.0
2008-05-01 02:33:00,0.7866,0.78665,0.7866,0.7866,179800001.0
2008-05-01 02:34:00,0.7866,0.7867,0.7866,0.7867,572500015.0
2008-05-01 02:35:00,0.7867,0.7867,0.7866,0.7867,106100000.0
2008-05-01 02:36:00,0.7867,0.7867,0.7867,0.7867,60400000.0
2008-05-01 02:37:00,0.7867,0.7868,0.7867,0.7868,36299999.0
2008-05-01 02:38:00,0.7868,0.78685,0.7868,0.7868,37300000.0
2008-05-01 02:39:00,0.7868,0.7869,0.7868,0.78685,27800000.0
2008-05-01 02:40:00,0.78685,0.78695,0.78685,0.78695,1700000.0
2008-05-01 02:41:00,0.78695,0.787,0.78685,0.7869,10400000.0
2008-05-01 02:42:00,0.787,0.787,0.787,0.787,13600000.0
2008-05-01 02:43:00,0.787,0.78715,0.787,0.787,81600000.0
2008-05-01 02:44:00,0.787,0.787,0.787,0.787,407000002.0
2008-05-01 02:45:00,0.787,0.7872,0.787,0.787,275200004.0
2008-05-01 02:46:00,0.787,0.7872,0.787,0.787,210900001.0
2008-05-01 02:47:00,0.787,0.7872,0.787,0.7872,180200004.0
2008-05-01 02:48:00,0.7871,0.7872,0.7871,0.7871,305000001.0
2008-05-01 02:49:00,0.7871,0.7871,0.787,0.7871,95900000.0
2008-05-01 02:50:00,0.787,0.7871,0.787,0.7871,212400003.0
2008-05-01 02:51:00,0.7871,0.7871,0.7871,0.7871,65699999.0
2008-05-01 02:52:00,0.7871,0.7871,0.787,0.787,121400005.0
2008-05-01 02:53:00,0.787,0.787,0.787,0.787,78800002.0
2008-05-01 02:54:00,0.787,0.787,0.7866,0.7867,237900003.0
2008-05-01 02:55:00,0.7867,0.7867,0.7866,0.78665,619000016.0
2008-05-01 02:56:00,0.7866,0.7867,0.7866,0.7867,153000001.0
2008-05-01 02:57:00,0.7867,0.7867,0.7867,0.7867,1000000.0
2008-05-01 02:58:00,0.7868,0.7868,0.7867,0.7868,35600000.0
2008-05-01 02:59:00,0.7868,0.7869,0.7868,0.7868,12900000.0
2008-05-01 03:00:00,0.7869,0.7869,0.7868,0.7869,24600000.0
2008-05-01 03:01:00,0.7868,0.7869,0.7867,0.7869,88100001.0
2008-05-01 03:02:00,0.7869,0.7869,0.7869,0.7869,182000001.0
2008-05-01 03:03:00,0.7869,0.7869,0.7869,0.7869,6500000.0
2008-05-01 03:04:00,0.7869,0.7869,0.7869,0.7869,38900000.0
2008-05-01 03:05:00,0.78677,0.78677,0.78663,0.78677,80900000.0
2008-05-01 03:06:00,0.7869,0.7869,0.78685,0.7869,29600000.0
2008-05-01 03:07:00,0.7869,0.787,0.7869,0.7869,71499999.0
2008-05-01 03:08:00,0.7869,0.7869,0.7869,0.7869,36000000.0
2008-05-01 03:09:00,0.7869,0.78695,0.7869,0.7869,107700000.0
2008-05-01 03:10:00,0.7869,0.787,0.7869,0.787,37000000.0
2008-05-01 03:11:00,0.787,0.787,0.787,0.787,62800000.0
2008-05-01 03:12:00,0.787,0.7871,0.787,0.7871,114400001.0
2008-05-01 03:13:00,0.7871,0.7871,0.78705,0.78705,3900000.0
2008-05-01 03:14:00,0.78705,0.78705,0.78705,0.78705,2100000.0
2008-05-01 03:15:00,0.787,0.78715,0.787,0.7871,236100003.0
2008-05-01 03:16:00,0.7871,0.7872,0.78705,0.78715,6800000.0
2008-05-01 03:17:00,0.7871,0.78715,0.7871,0.7871,43300000.0
2008-05-01 03:18:00,0.7871,0.78715,0.7871,0.78715,2300000.0
2008-05-01 03:19:00,0.78715,0.78715,0.7871,0.7871,8300000.0
2008-05-01 03:20:00,0.7871,0.78715,0.78695,0.78715,40400000.0
2008-05-01 03:21:00,0.7871,0.7871,0.7871,0.7871,38500001.0
2008-05-01 03:22:00,0.7871,0.78715,0.7871,0.7871,59100000.0
2008-05-01 03:23:00,0.78715,0.78715,0.7871,0.7871,117599999.0
2008-05-01 03:24:00,0.7871,0.7872,0.7871,0.7872,92500000.0
2008-05-01 03:25:00,0.7872,0.7872,0.78715,0.78715,177499999.0
2008-05-01 03:26:00,0.78712,0.78712,0.78683,0.78699,1163299988.0
2008-05-01 03:27:00,0.78689,0.78703,0.78687,0.78695,1063699994.0
2008-05-01 03:28:00,0.78715,0.7872,0.78715,0.7872,44800000.0
2008-05-01 03:29:00,0.7872,0.7872,0.78715,0.7872,26800000.0
2008-05-01 03:30:00,0.7872,0.7872,0.7872,0.7872,800000.0
2008-05-01 03:31:00,0.78692,0.78696,0.78687,0.78692,14400000.0
2008-05-01 03:32:00,0.7872,0.7872,0.7872,0.7872,3200000.0
2008-05-01 03:33:00,0.7872,0.7872,0.7872,0.7872,9800000.0
2008-05-01 03:34:00,0.7872,0.7872,0.7872,0.7872,24300000.0
2008-05-01 03:35:00,0.7872,0.7872,0.7872,0.7872,60600000.0
2008-05-01 03:36:00,0.7872,0.7872,0.7872,0.7872,32100000.0
2008-05-01 03:37:00,0.7872,0.7872,0.7872,0.7872,67100000.0
2008-05-01 03:38:00,0.7872,0.78725,0.78715,0.78725,11800000.0
2008-05-01 03:39:00,0.78725,0.78725,0.7872,0.7872,3300000.0
2008-05-01 03:40:00,0.7872,0.7872,0.78715,0.7872,22500000.0
2008-05-01 03:41:00,0.78715,0.7872,0.78715,0.7872,4500000.0
2008-05-01 03:42:00,0.7872,0.7872,0.7872,0.7872,3500000.0
2008-05-01 03:43:00,0.7872,0.7872,0.7872,0.7872,1900000.0
2008-05-01 03:44:00,0.7872,0.7872,0.7872,0.7872,1400000.0
2008-05-01 03:45:00,0.7872,0.7872,0.78715,0.78715,4100000.0
2008-05-01 03:46:00,0.7872,0.78735,0.7872,0.7873,22900000.0
2008-05-01 03:47:00,0.78725,0.7873,0.78715,0.78715,27800000.0
2008-05-01 03:48:00,0.78715,0.7872,0.78715,0.7872,5800000.0
2008-05-01 03:49:00,0.78725,0.7873,0.7872,0.7873,8100000.0
2008-05-01 03:50:00,0.7873,0.7873,0.7873,0.7873,8300000.0
2008-05-01 03:51:00,0.7873,0.7873,0.78725,0.7873,2400000.0
2008-05-01 03:52:00,0.7873,0.7874,0.7873,0.7874,116099998.0
2008-05-01 03:53:00,0.7874,0.78745,0.7874,0.7874,31000000.0
2008-05-01 03:54:00,0.7874,0.7874,0.7874,0.7874,34500000.0
2008-05-01 03:55:00,0.7874,0.7874,0.7874,0.7874,20000000.0
2008-05-01 03:56:00,0.7874,0.7875,0.7874,0.7875,60300001.0
2008-05-01 03:57:00,0.7875,0.7876,0.7875,0.7876,3900000.0
2008-05-01 03:58:00,0.7876,0.7876,0.7875,0.7875,10400000.0
2008-05-01 03:59:00,0.7875,0.78755,0.7874,0.7874,122199998.0
2008-05-01 04:00:00,0.7874,0.7874,0.7874,0.7874,20000000.0
2008-05-01 04:01:00,0.7874,0.7874,0.7873,0.7873,176600000.0
2008-05-01 04:02:00,0.7873,0.7873,0.7873,0.7873,235600000.0
2008-05-01 04:03:00,0.7873,0.7873,0.7872,0.7872,180900003.0
2008-05-01 04:04:00,0.7872,0.7872,0.7872,0.7872,173000001.0
2008-05-01 04:05:00,0.78694,0.78713,0.78674,0.78707,50700000.0
2008-05-01 04:06:00,0.78725,0.78725,0.7872,0.7872,72300000.0
2008-05-01 04:07:00,0.7872,0.7872,0.7872,0.7872,71400002.0
2008-05-01 04:08:00,0.78725,0.78725,0.7872,0.78725,40000000.0
2008-05-01 04:09:00,0.7873,0.7873,0.7872,0.7872,98800000.0
2008-05-01 04:10:00,0.78725,0.78725,0.7872,0.7872,125400003.0
2008-05-01 04:11:00,0.7872,0.7872,0.7872,0.7872,125400002.0
2008-05-01 04:12:00,0.7872,0.7872,0.78715,0.78715,3900000.0
2008-05-01 04:13:00,0.78703,0.78709,0.78692,0.78695,26300000.0
2008-05-01 04:14:00,0.78715,0.7872,0.7871,0.7872,24100000.0
2008-05-01 04:15:00,0.7872,0.7873,0.7872,0.7873,79500000.0
2008-05-01 04:16:00,0.7872,0.7873,0.7872,0.7872,2600000.0
2008-05-01 04:17:00,0.78715,0.7872,0.7871,0.7872,75899999.0
2008-05-01 04:18:00,0.7873,0.7874,0.7871,0.7871,27700000.0
2008-05-01 04:19:00,0.78685,0.78702,0.78675,0.787,29200001.0
2008-05-01 04:20:00,0.7871,0.7871,0.7871,0.7871,1200000.0
2008-05-01 04:21:00,0.7871,0.7871,0.7871,0.7871,200000.0
2008-05-01 04:22:00,0.7871,0.7872,0.7871,0.7871,3300000.0
2008-05-01 04:23:00,0.7871,0.7872,0.7871,0.7872,1800000.0
2008-05-01 04:24:00,0.7872,0.7872,0.7871,0.7871,5700000.0
2008-05-01 04:25:00,0.7871,0.7872,0.7871,0.7872,1800000.0
2008-05-01 04:26:00,0.7871,0.7871,0.7871,0.7871,400000.0
2008-05-01 04:27:00,0.7871,0.7872,0.7871,0.7871,183199999.0
2008-05-01 04:28:00,0.78714,0.78714,0.787,0.78708,17300000.0
2008-05-01 04:29:00,0.7871,0.7871,0.7871,0.7871,400000.0
2008-05-01 04:30:00,0.7872,0.7872,0.7871,0.7872,10000000.0
2008-05-01 04:31:00,0.7872,0.7873,0.7871,0.7872,252700004.0
2008-05-01 04:32:00,0.7873,0.7873,0.7872,0.7872,101400000.0
2008-05-01 04:33:00,0.78709,0.78719,0.78707,0.78707,58400000.0
2008-05-01 04:34:00,0.7872,0.7872,0.7871,0.7871,38600000.0
2008-05-01 04:35:00,0.7871,0.7871,0.787,0.7871,175799999.0
2008-05-01 04:36:00,0.7871,0.7872,0.7871,0.7872,18500000.0
2008-05-01 04:37:00,0.7873,0.7873,0.7872,0.7872,1300000.0
2008-05-01 04:38:00,0.7872,0.7872,0.7871,0.7871,32300000.0
2008-05-01 04:39:00,0.7871,0.7872,0.7871,0.7872,7600000.0
2008-05-01 04:40:00,0.7871,0.7871,0.7871,0.7871,12000000.0
2008-05-01 04:41:00,0.78715,0.7872,0.78715,0.7872,2500000.0
2008-05-01 04:42:00,0.7872,0.7872,0.7871,0.7871,11700000.0
2008-05-01 04:43:00,0.7871,0.7871,0.7871,0.7871,2500000.0
2008-05-01 04:44:00,0.7871,0.7871,0.7871,0.7871,2500000.0
2008-05-01 04:45:00,0.7871,0.7872,0.7871,0.7871,15700000.0
2008-05-01 04:46:00,0.7871,0.7871,0.7871,0.7871,2500000.0
2008-05-01 04:47:00,0.7871,0.7871,0.7871,0.7871,4800000.0
2008-05-01 04:48:00,0.7871,0.7871,0.7871,0.7871,42600000.0
2008-05-01 04:49:00,0.7871,0.7872,0.7871,0.7871,36300000.0
2008-05-01 04:50:00,0.78722,0.78729,0.78709,0.78709,54700000.0
2008-05-01 04:51:00,0.78715,0.78715,0.7871,0.7871,25200000.0
2008-05-01 04:52:00,0.7872,0.7872,0.7871,0.7872,108699998.0
2008-05-01 04:53:00,0.7872,0.7872,0.7872,0.7872,200000.0
2008-05-01 04:54:00,0.7872,0.7872,0.7871,0.78715,118899998.0
2008-05-01 04:55:00,0.7872,0.7872,0.7871,0.7871,174499998.0
2008-05-01 04:56:00,0.7872,0.7873,0.7871,0.7872,14400000.0
2008-05-01 04:57:00,0.7873,0.7873,0.7872,0.7872,2800000.0
2008-05-01 04:58:00,0.7872,0.7873,0.7872,0.7872,4800000.0
2008-05-01 04:59:00,0.7872,0.7873,0.7872,0.7872,2400000.0
2008-05-01 05:00:00,0.7873,0.7873,0.7872,0.7872,18600000.0
2008-05-01 05:01:00,0.7872,0.7873,0.7872,0.78725,2900000.0
2008-05-01 05:02:00,0.78725,0.78725,0.78725,0.78725,300000.0
2008-05-01 05:03:00,0.78719,0.7872,0.78711,0.78711,18100000.0
2008-05-01 05:04:00,0.7873,0.7873,0.7873,0.7873,124300000.0
2008-05-01 05:05:00,0.7873,0.7873,0.7873,0.7873,58200000.0
2008-05-01 05:06:00,0.7873,0.7874,0.7872,0.7872,367000000.0
2008-05-01 05:07:00,0.7872,0.78725,0.7872,0.7872,30400000.0
2008-05-01 05:08:00,0.7872,0.7872,0.7871,0.7872,31200000.0
2008-05-01 05:09:00,0.7872,0.7872,0.7871,0.78715,65900000.0
2008-05-01 05:10:00,0.78715,0.78715,0.7871,0.7871,39900000.0
2008-05-01 05:11:00,0.7871,0.78725,0.7871,0.78725,330000003.0
2008-05-01 05:12:00,0.7872,0.7873,0.78705,0.7871,90800000.0
2008-05-01 05:13:00,0.78715,0.78715,0.787,0.78705,41400000.0
2008-05-01 05:14:00,0.78705,0.78705,0.787,0.78705,17100000.0
2008-05-01 05:15:00,0.78705,0.78705,0.787,0.78705,93300000.0
2008-05-01 05:16:00,0.7871,0.7871,0.787,0.787,15500000.0
2008-05-01 05:17:00,0.787,0.787,0.7869,0.787,67399999.0
2008-05-01 05:18:00,0.787,0.787,0.787,0.787,56600000.0
2008-05-01 05:19:00,0.787,0.787,0.787,0.787,35000000.0
2008-05-01 05:20:00,0.787,0.787,0.7869,0.7869,198700000.0
2008-05-01 05:21:00,0.7869,0.7869,0.78685,0.7869,42400000.0
2008-05-01 05:22:00,0.7869,0.787,0.7869,0.78695,24700000.0
2008-05-01 05:23:00,0.78695,0.7871,0.78695,0.7871,4500000.0
2008-05-01 05:24:00,0.7871,0.7871,0.787,0.787,74000000.0
2008-05-01 05:25:00,0.787,0.7871,0.787,0.7871,611800004.0
2008-05-01 05:26:00,0.7871,0.7872,0.7871,0.7871,257500000.0
2008-05-01 05:27:00,0.7871,0.7871,0.787,0.787,27100000.0
2008-05-01 05:28:00,0.787,0.7871,0.787,0.78705,89200000.0
2008-05-01 05:29:00,0.78705,0.78705,0.787,0.787,39800000.0
2008-05-01 05:30:00,0.787,0.7872,0.787,0.7871,435500007.0
2008-05-01 05:31:00,0.7871,0.7871,0.7871,0.7871,122100002.0
2008-05-01 05:32:00,0.7871,0.7871,0.787,0.787,540700000.0
2008-05-01 05:33:00,0.787,0.7871,0.787,0.7871,440900003.0
2008-05-01 05:34:00,0.7871,0.7872,0.7871,0.7872,119200000.0
2008-05-01 05:35:00,0.7872,0.7872,0.787,0.787,410700004.0
2008-05-01 05:36:00,0.7871,0.7871,0.787,0.7871,78000000.0
2008-05-01 05:37:00,0.7871,0.7871,0.787,0.787,64700000.0
2008-05-01 05:38:00,0.7871,0.7871,0.7871,0.7871,17200000.0
2008-05-01 05:39:00,0.7871,0.7871,0.7871,0.7871,340500002.0
2008-05-01 05:40:00,0.7871,0.7871,0.78705,0.78705,263399999.0
2008-05-01 05:41:00,0.7871,0.7871,0.787,0.787,369800000.0
2008-05-01 05:42:00,0.787,0.78705,0.787,0.78705,22300000.0
2008-05-01 05:43:00,0.7871,0.7871,0.787,0.787,377499999.0
2008-05-01 05:44:00,0.787,0.787,0.787,0.787,226400000.0
2008-05-01 05:45:00,0.787,0.787,0.787,0.787,113200000.0
2008-05-01 05:46:00,0.787,0.7871,0.787,0.787,229300000.0
2008-05-01 05:47:00,0.787,0.787,0.787,0.787,22000000.0
2008-05-01 05:48:00,0.787,0.787,0.787,0.787,21700001.0
2008-05-01 05:49:00,0.787,0.787,0.787,0.787,385799998.0
2008-05-01 05:50:00,0.787,0.787,0.787,0.787,518299999.0
2008-05-01 05:51:00,0.78694,0.78694,0.78689,0.78694,10300000.0
2008-05-01 05:52:00,0.78697,0.78697,0.78688,0.78688,18700000.0
2008-05-01 05:53:00,0.787,0.7871,0.787,0.787,179800000.0
2008-05-01 05:54:00,0.787,0.78705,0.787,0.78705,144100000.0
2008-05-01 05:55:00,0.78705,0.7871,0.78705,0.7871,10800000.0
2008-05-01 05:56:00,0.7871,0.7872,0.7871,0.78715,55000000.0
2008-05-01 05:57:00,0.7871,0.78715,0.787,0.78705,320999998.0
2008-05-01 05:58:00,0.787,0.78705,0.78695,0.787,746299993.0
2008-05-01 05:59:00,0.787,0.787,0.7869,0.787,408900000.0
2008-05-01 06:00:00,0.787,0.787,0.787,0.787,16000000.0
2008-05-01 06:01:00,0.787,0.787,0.787,0.787,2700000.0
2008-05-01 06:02:00,0.787,0.787,0.7869,0.7869,26600000.0
2008-05-01 06:03:00,0.7869,0.7869,0.7869,0.7869,24200000.0
2008-05-01 06:04:00,0.7869,0.7869,0.7869,0.7869,97300000.0
2008-05-01 06:05:00,0.7869,0.78695,0.7869,0.7869,123400000.0
2008-05-01 06:06:00,0.7869,0.7869,0.7869,0.7869,24400000.0
2008-05-01 06:07:00,0.78695,0.78695,0.7869,0.7869,13800000.0
2008-05-01 06:08:00,0.78695,0.78695,0.7869,0.7869,38700000.0
2008-05-01 06:09:00,0.7869,0.7869,0.7869,0.7869,53500000.0
2008-05-01 06:10:00,0.78695,0.787,0.7869,0.787,75800000.0
2008-05-01 06:11:00,0.787,0.787,0.787,0.787,5200000.0
2008-05-01 06:12:00,0.787,0.78705,0.787,0.787,10600000.0
2008-05-01 06:13:00,0.787,0.787,0.787,0.787,50600000.0
2008-05-01 06:14:00,0.787,0.787,0.787,0.787,31200000.0
2008-05-01 06:15:00,0.787,0.78715,0.787,0.787,608100006.0
2008-05-01 06:16:00,0.787,0.787,0.78695,0.78695,34800000.0
2008-05-01 06:17:00,0.78695,0.78695,0.78695,0.78695,11200000.0
2008-05-01 06:18:00,0.78695,0.78695,0.78695,0.78695,3600000.0
2008-05-01 06:19:00,0.78695,0.78695,0.7869,0.7869,26800001.0
2008-05-01 06:20:00,0.7869,0.787,0.7869,0.7869,86500002.0
2008-05-01 06:21:00,0.7869,0.7869,0.7869,0.7869,71200001.0
2008-05-01 06:22:00,0.7869,0.78695,0.7869,0.7869,202100004.0
2008-05-01 06:23:00,0.7869,0.78695,0.7869,0.78695,201100007.0
2008-05-01 06:24:00,0.78695,0.78705,0.78695,0.787,7800000.0
2008-05-01 06:25:00,0.78705,0.78705,0.78705,0.78705,3000000.0
2008-05-01 06:26:00,0.78705,0.78705,0.787,0.78705,12600000.0
2008-05-01 06:27:00,0.787,0.787,0.787,0.787,5800000.0
2008-05-01 06:28:00,0.787,0.787,0.78695,0.78695,12300000.0
2008-05-01 06:29:00,0.787,0.787,0.78695,0.787,29700000.0
2008-05-01 06:30:00,0.787,0.787,0.78695,0.78695,4300000.0
2008-05-01 06:31:00,0.78684,0.78689,0.78672,0.78672,46500000.0
2008-05-01 06:32:00,0.7869,0.78695,0.7869,0.78695,154500004.0
2008-05-01 06:33:00,0.787,0.787,0.7869,0.7869,74800002.0
2008-05-01 06:34:00,0.7869,0.7869,0.7869,0.7869,6400000.0
2008-05-01 06:35:00,0.7869,0.7869,0.7869,0.7869,42800000.0
2008-05-01 06:36:00,0.7869,0.7869,0.7869,0.7869,154900000.0
2008-05-01 06:37:00,0.7869,0.7869,0.7869,0.7869,65700001.0
2008-05-01 06:38:00,0.7869,0.7869,0.7869,0.7869,43700001.0
2008-05-01 06:39:00,0.7869,0.7869,0.7869,0.7869,202000001.0
2008-05-01 06:40:00,0.7869,0.7869,0.78685,0.7869,168800000.0
2008-05-01 06:41:00,0.7869,0.7869,0.7867,0.78675,64900000.0
2008-05-01 06:42:00,0.78675,0.78675,0.7867,0.7867,97100000.0
2008-05-01 06:43:00,0.7867,0.7867,0.7867,0.7867,45100000.0
2008-05-01 06:44:00,0.7867,0.7867,0.7867,0.7867,4100000.0
2008-05-01 06:45:00,0.7867,0.7867,0.7866,0.7867,93700000.0
2008-05-01 06:46:00,0.7867,0.7867,0.7866,0.7866,177200000.0
2008-05-01 06:47:00,0.78665,0.7867,0.7866,0.7866,280800003.0
2008-05-01 06:48:00,0.7866,0.7867,0.7866,0.7867,599699997.0
2008-05-01 06:49:00,0.7867,0.7867,0.7867,0.7867,420299997.0
2008-05-01 06:50:00,0.7867,0.7867,0.7867,0.7867,222600001.0
2008-05-01 06:51:00,0.7867,0.7867,0.7867,0.7867,356299999.0
2008-05-01 06:52:00,0.7867,0.7867,0.7867,0.7867,420000009.0
2008-05-01 06:53:00,0.7867,0.78675,0.7867,0.7867,637500005.0
2008-05-01 06:54:00,0.7867,0.7867,0.7867,0.7867,667700006.0
2008-05-01 06:55:00,0.7867,0.7867,0.7867,0.7867,56000002.0
2008-05-01 06:56:00,0.7867,0.7867,0.7867,0.7867,96799999.0
2008-05-01 06:57:00,0.7867,0.7867,0.7866,0.78665,197500005.0
2008-05-01 06:58:00,0.7866,0.78665,0.7866,0.78665,149600000.0
2008-05-01 06:59:00,0.78665,0.7867,0.7866,0.7867,132300000.0
2008-05-01 07:00:00,0.7867,0.7867,0.78665,0.7867,283600005.0
2008-05-01 07:01:00,0.7867,0.7867,0.7867,0.7867,136500001.0
2008-05-01 07:02:00,0.78675,0.78675,0.78675,0.78675,300000.0
2008-05-01 07:03:00,0.78675,0.7868,0.78675,0.7868,4500000.0
2008-05-01 07:04:00,0.7868,0.7868,0.78675,0.7868,16900000.0
2008-05-01 07:05:00,0.7868,0.7868,0.7868,0.7868,18800000.0
2008-05-01 07:06:00,0.7868,0.78685,0.7868,0.78685,34800000.0
2008-05-01 07:07:00,0.78685,0.7869,0.78685,0.78685,15900000.0
2008-05-01 07:08:00,0.7869,0.7869,0.7869,0.7869,4100000.0
2008-05-01 07:09:00,0.7869,0.7869,0.78675,0.78675,16600000.0
2008-05-01 07:10:00,0.78675,0.78675,0.7867,0.78675,50100000.0
2008-05-01 07:11:00,0.78675,0.78675,0.78675,0.78675,900000.0
2008-05-01 07:12:00,0.78675,0.78675,0.78675,0.78675,1200000.0
2008-05-01 07:13:00,0.78675,0.78675,0.7867,0.7867,159400000.0
2008-05-01 07:14:00,0.7867,0.78675,0.7867,0.78675,114100000.0
2008-05-01 07:15:00,0.78675,0.78675,0.78675,0.78675,3600000.0
2008-05-01 07:16:00,0.78675,0.78675,0.7867,0.7867,161999997.0
2008-05-01 07:17:00,0.7867,0.7867,0.7867,0.7867,112199997.0
2008-05-01 07:18:00,0.7867,0.7867,0.7867,0.7867,200999994.0
2008-05-01 07:19:00,0.7867,0.78675,0.7867,0.78675,73299998.0
2008-05-01 07:20:00,0.78675,0.78675,0.7867,0.7867,411400005.0
2008-05-01 07:21:00,0.7867,0.7867,0.7867,0.7867,201700001.0
2008-05-01 07:22:00,0.7867,0.7867,0.7867,0.7867,532000010.0
2008-05-01 07:23:00,0.7867,0.7867,0.7867,0.7867,135000000.0
2008-05-01 07:24:00,0.7867,0.7867,0.7867,0.7867,111700001.0
2008-05-01 07:25:00,0.7867,0.7867,0.7867,0.7867,310400005.0
2008-05-01 07:26:00,0.7867,0.7867,0.7867,0.7867,667200012.0
2008-05-01 07:27:00,0.7867,0.7867,0.7867,0.7867,340000006.0
2008-05-01 07:28:00,0.7867,0.7867,0.7867,0.7867,671600004.0
2008-05-01 07:29:00,0.7867,0.7868,0.7867,0.7868,348399999.0
2008-05-01 07:30:00,0.7868,0.7868,0.7867,0.7867,729500005.0
2008-05-01 07:31:00,0.7867,0.7867,0.7867,0.7867,598000005.0
2008-05-01 07:32:00,0.7867,0.7868,0.7867,0.7867,861700003.0
2008-05-01 07:33:00,0.7867,0.7867,0.7867,0.7867,194799999.0
2008-05-01 07:34:00,0.7867,0.78685,0.7867,0.7868,302599997.0
2008-05-01 07:35:00,0.7868,0.7868,0.7867,0.7867,65000000.0
2008-05-01 07:36:00,0.7867,0.7867,0.7867,0.7867,72000000.0
2008-05-01 07:37:00,0.7867,0.7867,0.7867,0.7867,206500000.0
2008-05-01 07:38:00,0.7867,0.7867,0.7867,0.7867,14400000.0
2008-05-01 07:39:00,0.7867,0.7868,0.7867,0.7868,62200000.0
2008-05-01 07:40:00,0.7868,0.7868,0.7868,0.7868,104300000.0
2008-05-01 07:41:00,0.7868,0.78685,0.7868,0.7868,147800000.0
2008-05-01 07:42:00,0.7868,0.7868,0.7867,0.7867,278500000.0
2008-05-01 07:43:00,0.7867,0.78675,0.7867,0.7867,201000000.0
2008-05-01 07:44:00,0.7867,0.7868,0.7867,0.7868,362100000.0
2008-05-01 07:45:00,0.7867,0.7868,0.7867,0.7867,8300000.0
2008-05-01 07:46:00,0.7867,0.7867,0.7867,0.7867,73800000.0
2008-05-01 07:47:00,0.78675,0.7868,0.78665,0.78665,56800000.0
2008-05-01 07:48:00,0.78665,0.78665,0.7866,0.78665,261400000.0
2008-05-01 07:49:00,0.7866,0.78665,0.7866,0.78665,182600000.0
2008-05-01 07:50:00,0.78665,0.7867,0.78665,0.78665,47600000.0
2008-05-01 07:51:00,0.7867,0.7868,0.7867,0.7867,115700000.0
2008-05-01 07:52:00,0.7867,0.7867,0.7867,0.7867,30900000.0
2008-05-01 07:53:00,0.7867,0.7868,0.7867,0.7868,22500000.0
2008-05-01 07:54:00,0.7868,0.7868,0.78675,0.78675,39000000.0
2008-05-01 07:55:00,0.78675,0.78675,0.7867,0.7867,372099998.0
2008-05-01 07:56:00,0.7867,0.7867,0.7866,0.7866,1642499997.0
2008-05-01 07:57:00,0.7866,0.7867,0.7866,0.78665,454000000.0
2008-05-01 07:58:00,0.7866,0.7867,0.7865,0.7867,553399998.0
2008-05-01 07:59:00,0.7866,0.7866,0.7866,0.7866,154300000.0
2008-05-01 08:00:00,0.7866,0.78665,0.7866,0.78665,599900006.0
2008-05-01 08:01:00,0.78665,0.7868,0.7866,0.78675,83100001.0
2008-05-01 08:02:00,0.78675,0.78675,0.7867,0.7867,114000000.0
2008-05-01 08:03:00,0.7867,0.78675,0.7867,0.78675,26200000.0
2008-05-01 08:04:00,0.78675,0.78675,0.7867,0.7867,24700000.0
2008-05-01 08:05:00,0.7867,0.787,0.7867,0.7869,140900000.0
2008-05-01 08:06:00,0.7869,0.7869,0.7866,0.78665,457299996.0
2008-05-01 08:07:00,0.78665,0.78665,0.7862,0.78625,555799997.0
2008-05-01 08:08:00,0.78625,0.7863,0.78615,0.7862,480200008.0
2008-05-01 08:09:00,0.7862,0.7862,0.7862,0.7862,1301100018.0
2008-05-01 08:10:00,0.7862,0.7862,0.7861,0.7861,219400000.0
2008-05-01 08:11:00,0.7861,0.7862,0.78605,0.78605,66200000.0
2008-05-01 08:12:00,0.78605,0.7861,0.7859,0.78595,269699999.0
2008-05-01 08:13:00,0.786,0.78615,0.786,0.7861,697100004.0
2008-05-01 08:14:00,0.7861,0.7862,0.78595,0.786,223600000.0
2008-05-01 08:15:00,0.786,0.78605,0.7858,0.78585,582000004.0
2008-05-01 08:16:00,0.7859,0.7859,0.78575,0.78575,399800002.0
2008-05-01 08:17:00,0.78575,0.78575,0.7856,0.7856,132200000.0
2008-05-01 08:18:00,0.7856,0.7856,0.7854,0.78555,956100012.0
2008-05-01 08:19:00,0.78555,0.7856,0.7854,0.78545,583700001.0
2008-05-01 08:20:00,0.78545,0.78555,0.7852,0.7855,764600007.0
2008-05-01 08:21:00,0.7855,0.78585,0.7853,0.7856,514899997.0
2008-05-01 08:22:00,0.78555,0.7856,0.78545,0.78545,292699997.0
2008-05-01 08:23:00,0.7855,0.7857,0.78545,0.78565,96200000.0
2008-05-01 08:24:00,0.7857,0.7857,0.78555,0.78555,88900000.0
2008-05-01 08:25:00,0.7856,0.78575,0.7855,0.78555,403200001.0
2008-05-01 08:26:00,0.7855,0.78575,0.7855,0.78575,571499999.0
2008-05-01 08:27:00,0.78575,0.78585,0.7857,0.7858,487200005.0
2008-05-01 08:28:00,0.7858,0.7858,0.7855,0.7857,397100001.0
2008-05-01 08:29:00,0.7857,0.7859,0.7857,0.7859,676800003.0
2008-05-01 08:30:00,0.7859,0.7859,0.7858,0.7858,379199998.0
2008-05-01 08:31:00,0.7858,0.7859,0.7858,0.7859,337799996.0
2008-05-01 08:32:00,0.7859,0.786,0.7859,0.7859,1240199997.0
2008-05-01 08:33:00,0.7859,0.7862,0.7859,0.7862,1105800002.0
2008-05-01 08:34:00,0.7862,0.7862,0.7861,0.78615,607899994.0
2008-05-01 08:35:00,0.7861,0.78625,0.7861,0.78625,835800011.0
2008-05-01 08:36:00,0.7862,0.7863,0.7862,0.7863,1541800007.0
2008-05-01 08:37:00,0.7863,0.78635,0.7862,0.78625,560299999.0
2008-05-01 08:38:00,0.7862,0.78625,0.7862,0.7862,995600004.0
2008-05-01 08:39:00,0.7862,0.78625,0.7862,0.7862,1430500000.0
2008-05-01 08:40:00,0.78625,0.7863,0.7862,0.7862,592799998.0
2008-05-01 08:41:00,0.7862,0.7862,0.78615,0.78615,64200000.0
2008-05-01 08:42:00,0.78615,0.78615,0.7858,0.78585,225500000.0
2008-05-01 08:43:00,0.7859,0.7859,0.78575,0.78575,144599999.0
2008-05-01 08:44:00,0.78575,0.786,0.78575,0.786,209800000.0
2008-05-01 08:45:00,0.786,0.78605,0.78565,0.78565,246099999.0
2008-05-01 08:46:00,0.78565,0.78575,0.7853,0.78555,588800002.0
2008-05-01 08:47:00,0.7856,0.78575,0.78545,0.78555,170500000.0
2008-05-01 08:48:00,0.78555,0.78565,0.7855,0.7856,92900000.0
2008-05-01 08:49:00,0.7856,0.7856,0.78545,0.78545,43400000.0
2008-05-01 08:50:00,0.78545,0.78555,0.78545,0.78555,27700000.0
2008-05-01 08:51:00,0.78555,0.7856,0.7855,0.78555,8500000.0
2008-05-01 08:52:00,0.78555,0.78555,0.78545,0.7855,21500000.0
2008-05-01 08:53:00,0.7855,0.7856,0.7851,0.7851,44400000.0
2008-05-01 08:54:00,0.78515,0.7852,0.7851,0.78515,20500000.0
2008-05-01 08:55:00,0.78515,0.7853,0.7851,0.78525,20500000.0
2008-05-01 08:56:00,0.78525,0.78525,0.78515,0.78515,39500000.0
2008-05-01 08:57:00,0.78515,0.7852,0.78505,0.78515,11000000.0
2008-05-01 08:58:00,0.78515,0.78515,0.78505,0.7851,19900000.0
2008-05-01 08:59:00,0.7851,0.78525,0.78505,0.78525,82500000.0
2008-05-01 09:00:00,0.78525,0.7853,0.7852,0.78525,9400000.0
2008-05-01 09:01:00,0.78525,0.7853,0.7852,0.78525,44000000.0
2008-05-01 09:02:00,0.78525,0.7853,0.7852,0.78525,25200000.0
2008-05-01 09:03:00,0.78525,0.7857,0.78525,0.7857,56200000.0
2008-05-01 09:04:00,0.7857,0.78605,0.7857,0.7858,145100001.0
2008-05-01 09:05:00,0.7858,0.7858,0.7857,0.7857,50300000.0
2008-05-01 09:06:00,0.78575,0.7858,0.7855,0.78555,71600000.0
2008-05-01 09:07:00,0.78555,0.78585,0.78545,0.7855,333000002.0
2008-05-01 09:08:00,0.7855,0.78595,0.7855,0.78585,74500000.0
2008-05-01 09:09:00,0.78585,0.7859,0.78555,0.7856,66300000.0
2008-05-01 09:10:00,0.7856,0.78565,0.7855,0.78555,53100000.0
2008-05-01 09:11:00,0.78555,0.78565,0.78555,0.78565,81500000.0
2008-05-01 09:12:00,0.78565,0.78565,0.78525,0.78545,236600000.0
2008-05-01 09:13:00,0.78545,0.78565,0.78545,0.7855,66300000.0
2008-05-01 09:14:00,0.7855,0.78555,0.7851,0.7852,182300000.0
2008-05-01 09:15:00,0.7852,0.7853,0.7852,0.7853,277400001.0
2008-05-01 09:16:00,0.7853,0.7853,0.785,0.785,230700000.0
2008-05-01 09:17:00,0.785,0.785,0.7847,0.7847,212900000.0
2008-05-01 09:18:00,0.7847,0.7847,0.7846,0.7847,389200001.0
2008-05-01 09:19:00,0.7847,0.7847,0.78405,0.7842,326699997.0
2008-05-01 09:20:00,0.7842,0.7847,0.7842,0.78445,309500000.0
2008-05-01 09:21:00,0.78445,0.7845,0.7843,0.78445,171100001.0
2008-05-01 09:22:00,0.78445,0.78455,0.78435,0.7845,237599999.0
2008-05-01 09:23:00,0.7845,0.78465,0.78415,0.7843,495000002.0
2008-05-01 09:24:00,0.7843,0.7845,0.7841,0.78425,166600000.0
2008-05-01 09:25:00,0.78435,0.7845,0.78415,0.78425,465200001.0
2008-05-01 09:26:00,0.78425,0.7843,0.7841,0.7842,1008500000.0
2008-05-01 09:27:00,0.7842,0.7843,0.78415,0.7843,211699999.0
2008-05-01 09:28:00,0.7843,0.7845,0.78415,0.78445,353500003.0
2008-05-01 09:29:00,0.78445,0.78445,0.784,0.784,449599994.0
2008-05-01 09:30:00,0.784,0.784,0.78375,0.7838,131600000.0
2008-05-01 09:31:00,0.7838,0.78415,0.7838,0.7841,65500001.0
2008-05-01 09:32:00,0.7841,0.7842,0.7839,0.7839,88800001.0
2008-05-01 09:33:00,0.7839,0.78405,0.78375,0.78395,331100001.0
2008-05-01 09:34:00,0.78395,0.784,0.7837,0.7838,448100003.0
2008-05-01 09:35:00,0.7838,0.78385,0.78375,0.7838,103200000.0
2008-05-01 09:36:00,0.7838,0.7838,0.78365,0.78365,109500000.0
2008-05-01 09:37:00,0.78365,0.78365,0.7833,0.7833,144899999.0
2008-05-01 09:38:00,0.7833,0.7833,0.78235,0.78235,475500001.0
2008-05-01 09:39:00,0.78235,0.78235,0.7818,0.78225,288100001.0
2008-05-01 09:40:00,0.78225,0.7824,0.78215,0.7823,265200001.0
2008-05-01 09:41:00,0.7823,0.7823,0.7817,0.7817,254800000.0
2008-05-01 09:42:00,0.7817,0.78185,0.78155,0.78165,337000001.0
2008-05-01 09:43:00,0.78165,0.7819,0.78165,0.7817,467600001.0
2008-05-01 09:44:00,0.7817,0.7819,0.78165,0.7819,343800000.0
2008-05-01 09:45:00,0.7819,0.7821,0.7818,0.7821,316200004.0
2008-05-01 09:46:00,0.7821,0.7822,0.78195,0.7821,86500000.0
2008-05-01 09:47:00,0.7821,0.7821,0.7819,0.7819,57900000.0
2008-05-01 09:48:00,0.7819,0.78195,0.7816,0.78195,903000026.0
2008-05-01 09:49:00,0.7819,0.78195,0.78145,0.7816,358200001.0
2008-05-01 09:50:00,0.7816,0.7816,0.78085,0.7809,555399999.0
2008-05-01 09:51:00,0.7809,0.7812,0.78075,0.7812,347099997.0
2008-05-01 09:52:00,0.7812,0.7812,0.78105,0.7811,308800001.0
2008-05-01 09:53:00,0.7811,0.7812,0.7808,0.7809,526999995.0
2008-05-01 09:54:00,0.78085,0.7809,0.7808,0.78085,294899996.0
2008-05-01 09:55:00,0.78085,0.781,0.78085,0.781,87900000.0
2008-05-01 09:56:00,0.781,0.7812,0.7809,0.781,242800000.0
2008-05-01 09:57:00,0.781,0.7811,0.7807,0.7808,346700002.0
2008-05-01 09:58:00,0.78085,0.78125,0.7808,0.78105,220300001.0
2008-05-01 09:59:00,0.78105,0.7813,0.7807,0.78095,260000001.0
2008-05-01 10:00:00,0.78095,0.7813,0.78095,0.7811,252600001.0
2008-05-01 10:01:00,0.7811,0.78115,0.7809,0.78115,293900003.0
2008-05-01 10:02:00,0.78115,0.78125,0.7811,0.7812,70600000.0
2008-05-01 10:03:00,0.7812,0.7813,0.781,0.7811,336799994.0
2008-05-01 10:04:00,0.7811,0.7813,0.7811,0.7813,39900000.0
2008-05-01 10:05:00,0.7813,0.7813,0.781,0.7811,53100000.0
2008-05-01 10:06:00,0.7811,0.7812,0.78105,0.78105,22700000.0
2008-05-01 10:07:00,0.78105,0.7811,0.78085,0.7809,49700000.0
2008-05-01 10:08:00,0.78085,0.78105,0.78075,0.781,92200000.0
2008-05-01 10:09:00,0.781,0.781,0.7808,0.7809,44900000.0
2008-05-01 10:10:00,0.7809,0.78105,0.7809,0.781,45300000.0
2008-05-01 10:11:00,0.781,0.78135,0.781,0.7812,42000000.0
2008-05-01 10:12:00,0.7812,0.7814,0.78115,0.7813,26600000.0
2008-05-01 10:13:00,0.7813,0.7814,0.7812,0.7814,20100000.0
2008-05-01 10:14:00,0.7814,0.7814,0.7812,0.7812,93500000.0
2008-05-01 10:15:00,0.78125,0.7814,0.7812,0.7814,74700000.0
2008-05-01 10:16:00,0.7814,0.7815,0.78125,0.78145,134800000.0
2008-05-01 10:17:00,0.78145,0.7815,0.78105,0.78115,170700000.0
2008-05-01 10:18:00,0.78115,0.7812,0.7811,0.7812,79900000.0
2008-05-01 10:19:00,0.7812,0.78125,0.7812,0.78125,11500000.0
2008-05-01 10:20:00,0.78125,0.78125,0.7812,0.7812,5600000.0
2008-05-01 10:21:00,0.7812,0.7813,0.7812,0.7812,19800000.0
2008-05-01 10:22:00,0.78125,0.7815,0.7812,0.78145,205700003.0
2008-05-01 10:23:00,0.78145,0.7815,0.7814,0.7815,29200000.0
2008-05-01 10:24:00,0.78145,0.7817,0.78145,0.7815,199699997.0
2008-05-01 10:25:00,0.7815,0.7816,0.78145,0.7815,240400010.0
2008-05-01 10:26:00,0.7815,0.78165,0.7815,0.78165,40800000.0
2008-05-01 10:27:00,0.78165,0.782,0.78155,0.782,89500000.0
2008-05-01 10:28:00,0.782,0.78215,0.78185,0.78205,141500000.0
2008-05-01 10:29:00,0.78205,0.7821,0.7816,0.7818,139000000.0
2008-05-01 10:30:00,0.7818,0.7821,0.7815,0.78195,78700000.0
2008-05-01 10:31:00,0.78195,0.78195,0.781,0.7811,269799998.0
2008-05-01 10:32:00,0.78115,0.78155,0.7811,0.78155,406300008.0
2008-05-01 10:33:00,0.7815,0.78165,0.7813,0.7814,123700001.0
2008-05-01 10:34:00,0.7814,0.78145,0.78115,0.7812,252100004.0
2008-05-01 10:35:00,0.7812,0.78135,0.78115,0.78115,111700003.0
2008-05-01 10:36:00,0.78115,0.78125,0.78115,0.78125,64600001.0
2008-05-01 10:37:00,0.78125,0.7813,0.78115,0.7812,35800000.0
2008-05-01 10:38:00,0.7812,0.78125,0.78105,0.78115,425700003.0
2008-05-01 10:39:00,0.78115,0.7812,0.78075,0.78085,682400007.0
2008-05-01 10:40:00,0.78085,0.781,0.7808,0.7809,764800010.0
2008-05-01 10:41:00,0.7809,0.7811,0.7809,0.781,27900000.0
2008-05-01 10:42:00,0.781,0.781,0.7809,0.78095,273700009.0
2008-05-01 10:43:00,0.78095,0.7811,0.78095,0.7811,53400000.0
2008-05-01 10:44:00,0.7811,0.7811,0.78045,0.7805,505100004.0
2008-05-01 10:45:00,0.7805,0.78105,0.7805,0.78085,499199996.0
2008-05-01 10:46:00,0.7809,0.7811,0.7808,0.78105,211200001.0
2008-05-01 10:47:00,0.78095,0.7811,0.7808,0.7811,962300001.0
2008-05-01 10:48:00,0.7811,0.7812,0.7811,0.7812,366900000.0
2008-05-01 10:49:00,0.7812,0.7815,0.78115,0.7814,649700002.0
2008-05-01 10:50:00,0.78145,0.7815,0.7812,0.78135,419800002.0
2008-05-01 10:51:00,0.78135,0.78145,0.7813,0.78145,31800000.0
2008-05-01 10:52:00,0.78145,0.7815,0.78135,0.7814,113100000.0
2008-05-01 10:53:00,0.7814,0.7814,0.7812,0.78135,266100000.0
2008-05-01 10:54:00,0.78135,0.7816,0.78135,0.7816,117600000.0
2008-05-01 10:55:00,0.7816,0.7818,0.7815,0.78155,174400000.0
2008-05-01 10:56:00,0.78155,0.78165,0.78145,0.78155,128299999.0
2008-05-01 10:57:00,0.7816,0.7817,0.7816,0.7816,106000004.0
2008-05-01 10:58:00,0.7816,0.7816,0.7815,0.7815,11900000.0
2008-05-01 10:59:00,0.7815,0.7815,0.78125,0.7813,195699999.0
2008-05-01 11:00:00,0.78125,0.7813,0.7811,0.7813,136500000.0
2008-05-01 11:01:00,0.7813,0.7814,0.78125,0.7813,195300002.0
2008-05-01 11:02:00,0.7813,0.78165,0.7813,0.7816,61900000.0
2008-05-01 11:03:00,0.7816,0.7817,0.7815,0.78155,75900000.0
2008-05-01 11:04:00,0.78155,0.78165,0.78155,0.7816,57500000.0
2008-05-01 11:05:00,0.7816,0.78165,0.7816,0.78165,85300000.0
2008-05-01 11:06:00,0.7817,0.7818,0.78165,0.7818,111600000.0
2008-05-01 11:07:00,0.7818,0.7819,0.78165,0.7817,376299999.0
2008-05-01 11:08:00,0.7817,0.7818,0.7815,0.7815,140900000.0
2008-05-01 11:09:00,0.7815,0.78155,0.7812,0.78125,233400000.0
2008-05-01 11:10:00,0.78125,0.78135,0.7812,0.7813,36300000.0
2008-05-01 11:11:00,0.7813,0.7813,0.78125,0.7813,15200000.0
2008-05-01 11:12:00,0.7813,0.78135,0.7812,0.7813,204800001.0
2008-05-01 11:13:00,0.7813,0.78135,0.7812,0.78125,538000000.0
2008-05-01 11:14:00,0.78125,0.78135,0.78125,0.7813,108300004.0
2008-05-01 11:15:00,0.7813,0.7813,0.7812,0.78125,589100013.0
2008-05-01 11:16:00,0.78125,0.78135,0.78125,0.7813,16700000.0
2008-05-01 11:17:00,0.7813,0.7813,0.7812,0.7812,227799999.0
2008-05-01 11:18:00,0.78125,0.7813,0.7812,0.7812,431499998.0
2008-05-01 11:19:00,0.78125,0.7813,0.7812,0.7813,154600000.0
2008-05-01 11:20:00,0.7813,0.7814,0.7812,0.7813,93100000.0
2008-05-01 11:21:00,0.7813,0.7813,0.7811,0.7812,402200003.0
2008-05-01 11:22:00,0.7812,0.7812,0.78095,0.781,354799999.0
2008-05-01 11:23:00,0.78095,0.7811,0.7808,0.781,244699996.0
2008-05-01 11:24:00,0.781,0.7811,0.78095,0.781,88100000.0
2008-05-01 11:25:00,0.781,0.7811,0.7809,0.781,76400000.0
2008-05-01 11:26:00,0.781,0.781,0.7808,0.78085,55800000.0
2008-05-01 11:27:00,0.78085,0.78085,0.7805,0.7805,95800000.0
2008-05-01 11:28:00,0.7805,0.78065,0.7805,0.78065,183200001.0
2008-05-01 11:29:00,0.78065,0.78065,0.78045,0.78055,182800000.0
2008-05-01 11:30:00,0.78055,0.78055,0.78025,0.7803,98700000.0
2008-05-01 11:31:00,0.7803,0.78045,0.78005,0.78045,218000000.0
2008-05-01 11:32:00,0.78045,0.7808,0.78045,0.7808,30300000.0
2008-05-01 11:33:00,0.7808,0.78085,0.7806,0.7806,111000000.0
2008-05-01 11:34:00,0.7806,0.7806,0.7804,0.7805,102200000.0
2008-05-01 11:35:00,0.78055,0.7806,0.7805,0.7806,47800000.0
2008-05-01 11:36:00,0.7806,0.78085,0.7806,0.78085,74000000.0
2008-05-01 11:37:00,0.78085,0.781,0.78075,0.78095,233600002.0
2008-05-01 11:38:00,0.78095,0.78095,0.7809,0.7809,16800000.0
2008-05-01 11:39:00,0.7809,0.7809,0.7807,0.7808,258499999.0
2008-05-01 11:40:00,0.78075,0.7808,0.7807,0.7808,105100000.0
2008-05-01 11:41:00,0.7808,0.781,0.7808,0.781,99500000.0
2008-05-01 11:42:00,0.781,0.78125,0.781,0.78125,251700000.0
2008-05-01 11:43:00,0.78125,0.78135,0.7812,0.7812,87400000.0
2008-05-01 11:44:00,0.7812,0.7813,0.78115,0.78115,371700002.0
2008-05-01 11:45:00,0.78115,0.7812,0.781,0.78115,216400000.0
2008-05-01 11:46:00,0.78115,0.78115,0.781,0.781,44700000.0
2008-05-01 11:47:00,0.781,0.78105,0.781,0.781,19500000.0
2008-05-01 11:48:00,0.781,0.7811,0.781,0.7811,36800000.0
2008-05-01 11:49:00,0.7811,0.78135,0.7811,0.7813,23700000.0
2008-05-01 11:50:00,0.7813,0.78135,0.7811,0.78115,337500002.0
2008-05-01 11:51:00,0.78115,0.7812,0.781,0.781,226699999.0
2008-05-01 11:52:00,0.781,0.7811,0.781,0.7811,35800000.0
2008-05-01 11:53:00,0.7811,0.78135,0.781,0.78135,114500000.0
2008-05-01 11:54:00,0.78135,0.7815,0.78115,0.78125,62400000.0
2008-05-01 11:55:00,0.78125,0.78135,0.7812,0.78125,323800000.0
2008-05-01 11:56:00,0.78125,0.78125,0.78105,0.7812,266000001.0
2008-05-01 11:57:00,0.7812,0.78135,0.7811,0.7812,201200001.0
2008-05-01 11:58:00,0.7812,0.78125,0.7811,0.78125,92900000.0
2008-05-01 11:59:00,0.78125,0.78125,0.7812,0.78125,185600000.0
2008-05-01 12:00:00,0.7812,0.7812,0.781,0.781,97800000.0
2008-05-01 12:01:00,0.781,0.78105,0.78095,0.781,261399997.0
2008-05-01 12:02:00,0.781,0.781,0.78095,0.781,209699996.0
2008-05-01 12:03:00,0.781,0.78105,0.781,0.78105,36500000.0
2008-05-01 12:04:00,0.7811,0.7811,0.781,0.78105,25200000.0
2008-05-01 12:05:00,0.78105,0.78105,0.781,0.781,13300000.0
2008-05-01 12:06:00,0.781,0.781,0.7808,0.7809,91300000.0
2008-05-01 12:07:00,0.7809,0.781,0.7809,0.781,69100000.0
2008-05-01 12:08:00,0.781,0.7812,0.781,0.7812,90400000.0
2008-05-01 12:09:00,0.7812,0.78125,0.78095,0.78095,210700000.0
2008-05-01 12:10:00,0.781,0.7812,0.781,0.7811,83300000.0
2008-05-01 12:11:00,0.78105,0.78115,0.78105,0.7811,635900006.0
2008-05-01 12:12:00,0.7811,0.78115,0.7811,0.7811,122200000.0
2008-05-01 12:13:00,0.7811,0.7812,0.7811,0.7812,176700000.0
2008-05-01 12:14:00,0.7812,0.7812,0.7811,0.7811,126000000.0
2008-05-01 12:15:00,0.7811,0.7811,0.78105,0.78105,255300003.0
2008-05-01 12:16:00,0.78105,0.7811,0.78105,0.7811,147600000.0
2008-05-01 12:17:00,0.7811,0.78125,0.78105,0.78125,400500001.0
2008-05-01 12:18:00,0.7812,0.7814,0.7812,0.7813,243700000.0
2008-05-01 12:19:00,0.78125,0.78135,0.78125,0.7813,340200000.0
2008-05-01 12:20:00,0.7813,0.7814,0.7812,0.7813,396099999.0
2008-05-01 12:21:00,0.7813,0.78135,0.7812,0.78125,449800012.0
2008-05-01 12:22:00,0.78125,0.7814,0.7812,0.78125,956799992.0
2008-05-01 12:23:00,0.7813,0.7813,0.781,0.78105,480299995.0
2008-05-01 12:24:00,0.78105,0.7811,0.78095,0.78095,43400000.0
2008-05-01 12:25:00,0.78095,0.781,0.78085,0.78095,60100000.0
2008-05-01 12:26:00,0.78095,0.78095,0.7808,0.7809,57300000.0
2008-05-01 12:27:00,0.7809,0.7809,0.7807,0.7807,25400000.0
2008-05-01 12:28:00,0.7807,0.7807,0.7806,0.78065,167300000.0
2008-05-01 12:29:00,0.78065,0.7807,0.78065,0.7807,130300001.0
2008-05-01 12:30:00,0.7807,0.78075,0.7807,0.78075,15200000.0
2008-05-01 12:31:00,0.78075,0.7811,0.78075,0.78085,102200000.0
2008-05-01 12:32:00,0.7808,0.781,0.78075,0.7809,280700008.0
2008-05-01 12:33:00,0.7809,0.781,0.7808,0.78085,79800000.0
2008-05-01 12:34:00,0.78085,0.78085,0.7808,0.7808,17400000.0
2008-05-01 12:35:00,0.78075,0.78075,0.7806,0.78075,30100000.0
2008-05-01 12:36:00,0.78075,0.781,0.7807,0.78095,41300000.0
2008-05-01 12:37:00,0.7809,0.7809,0.78075,0.78075,27400000.0
2008-05-01 12:38:00,0.7808,0.7809,0.78075,0.7808,13300000.0
2008-05-01 12:39:00,0.7808,0.7808,0.7808,0.7808,9800000.0
2008-05-01 12:40:00,0.7808,0.7808,0.78075,0.7808,25500000.0
2008-05-01 12:41:00,0.7808,0.7808,0.78065,0.78075,59100002.0
2008-05-01 12:42:00,0.78075,0.78095,0.78075,0.7809,62800000.0
2008-05-01 12:43:00,0.7809,0.781,0.7809,0.781,146500001.0
2008-05-01 12:44:00,0.781,0.78105,0.781,0.78105,83400001.0
2008-05-01 12:45:00,0.78105,0.78115,0.781,0.78115,169700003.0
2008-05-01 12:46:00,0.7812,0.7812,0.78105,0.78115,216900000.0
2008-05-01 12:47:00,0.78115,0.7814,0.78115,0.7814,247700000.0
2008-05-01 12:48:00,0.7814,0.7814,0.7813,0.7813,7900000.0
2008-05-01 12:49:00,0.7813,0.78135,0.78125,0.7813,67900000.0
2008-05-01 12:50:00,0.7813,0.78135,0.78125,0.78125,72299999.0
2008-05-01 12:51:00,0.7812,0.7814,0.7812,0.7813,30800000.0
2008-05-01 12:52:00,0.7813,0.7813,0.7813,0.7813,12400000.0
2008-05-01 12:53:00,0.7813,0.7813,0.7813,0.7813,2600000.0
2008-05-01 12:54:00,0.7812,0.7813,0.7812,0.7813,82700000.0
2008-05-01 12:55:00,0.7813,0.7813,0.7813,0.7813,11800000.0
2008-05-01 12:56:00,0.7813,0.7815,0.7813,0.78145,48300000.0
2008-05-01 12:57:00,0.78145,0.7816,0.7814,0.7816,96200000.0
2008-05-01 12:58:00,0.7816,0.78175,0.78155,0.78165,166200001.0
2008-05-01 12:59:00,0.78165,0.78195,0.78165,0.78175,228900002.0
2008-05-01 13:00:00,0.78175,0.7818,0.7817,0.7817,34100000.0
2008-05-01 13:01:00,0.7817,0.78175,0.7817,0.7817,18300000.0
2008-05-01 13:02:00,0.7817,0.78195,0.7817,0.7819,86200000.0
2008-05-01 13:03:00,0.7819,0.7819,0.78175,0.7818,125300002.0
2008-05-01 13:04:00,0.7818,0.782,0.7818,0.782,178300004.0
2008-05-01 13:05:00,0.782,0.782,0.7819,0.782,136099998.0
2008-05-01 13:06:00,0.782,0.782,0.7819,0.7819,48400002.0
2008-05-01 13:07:00,0.7819,0.78205,0.7819,0.7819,44500000.0
2008-05-01 13:08:00,0.7819,0.78205,0.78185,0.78205,296600002.0
2008-05-01 13:09:00,0.78205,0.7821,0.78185,0.782,217999997.0
2008-05-01 13:10:00,0.782,0.782,0.782,0.782,4900000.0
2008-05-01 13:11:00,0.782,0.7821,0.782,0.78205,24700000.0
2008-05-01 13:12:00,0.78205,0.7821,0.782,0.782,65000000.0
2008-05-01 13:13:00,0.7821,0.7821,0.78195,0.7821,159700002.0
2008-05-01 13:14:00,0.7821,0.78245,0.7821,0.78245,267900001.0
2008-05-01 13:15:00,0.78245,0.7825,0.7823,0.7823,249799999.0
2008-05-01 13:16:00,0.7823,0.7823,0.7822,0.7823,52500000.0
2008-05-01 13:17:00,0.7823,0.7823,0.782,0.782,43800000.0
2008-05-01 13:18:00,0.782,0.78215,0.7819,0.7821,55000000.0
2008-05-01 13:19:00,0.78215,0.78215,0.78195,0.782,49100000.0
2008-05-01 13:20:00,0.782,0.782,0.7818,0.78195,123400002.0
2008-05-01 13:21:00,0.78195,0.78205,0.78195,0.782,28200000.0
2008-05-01 13:22:00,0.782,0.782,0.782,0.782,3000000.0
2008-05-01 13:23:00,0.782,0.782,0.78185,0.7819,36300000.0
2008-05-01 13:24:00,0.78195,0.782,0.7817,0.78175,74100000.0
2008-05-01 13:25:00,0.78175,0.78195,0.78175,0.78185,60300000.0
2008-05-01 13:26:00,0.7818,0.7818,0.78175,0.7818,31300000.0
2008-05-01 13:27:00,0.7818,0.7818,0.7817,0.7817,257500006.0
2008-05-01 13:28:00,0.7817,0.7818,0.7817,0.78175,74000000.0
2008-05-01 13:29:00,0.7817,0.7818,0.78145,0.7815,916900009.0
2008-05-01 13:30:00,0.7815,0.7816,0.7815,0.7816,64000000.0
2008-05-01 13:31:00,0.78165,0.78175,0.7816,0.7816,816200015.0
2008-05-01 13:32:00,0.7816,0.7816,0.7814,0.7815,177100001.0
2008-05-01 13:33:00,0.78155,0.7816,0.78155,0.78155,14700000.0
2008-05-01 13:34:00,0.78155,0.7816,0.7815,0.7816,72100000.0
2008-05-01 13:35:00,0.7816,0.7819,0.78155,0.78185,303600007.0
2008-05-01 13:36:00,0.78185,0.7819,0.7818,0.78185,117200000.0
2008-05-01 13:37:00,0.7819,0.7819,0.7818,0.78185,10400000.0
2008-05-01 13:38:00,0.7818,0.7818,0.7817,0.7818,147500001.0
2008-05-01 13:39:00,0.7818,0.78185,0.7818,0.7818,23100000.0
2008-05-01 13:40:00,0.7818,0.78185,0.7818,0.7818,8900000.0
2008-05-01 13:41:00,0.7818,0.7818,0.7818,0.7818,19600000.0
2008-05-01 13:42:00,0.7818,0.78185,0.7817,0.7817,167100000.0
2008-05-01 13:43:00,0.7817,0.7817,0.7816,0.7817,471400008.0
2008-05-01 13:44:00,0.7817,0.78175,0.78165,0.78175,182800003.0
2008-05-01 13:45:00,0.78175,0.78185,0.7817,0.7818,55800000.0
2008-05-01 13:46:00,0.7818,0.78185,0.7817,0.7817,23000000.0
2008-05-01 13:47:00,0.7817,0.7817,0.78165,0.78165,301700000.0
2008-05-01 13:48:00,0.78165,0.7817,0.7816,0.7816,212600000.0
2008-05-01 13:49:00,0.78165,0.78165,0.7816,0.7816,81200000.0
2008-05-01 13:50:00,0.7816,0.7816,0.7815,0.7815,197800000.0
2008-05-01 13:51:00,0.7815,0.7815,0.7813,0.7813,206799998.0
2008-05-01 13:52:00,0.78135,0.7814,0.78095,0.781,480200000.0
2008-05-01 13:53:00,0.7811,0.7812,0.78095,0.7812,429300000.0
2008-05-01 13:54:00,0.7812,0.7814,0.7812,0.7812,174600000.0
2008-05-01 13:55:00,0.7812,0.7812,0.7811,0.7811,5500000.0
2008-05-01 13:56:00,0.7811,0.7811,0.7811,0.7811,9900000.0
2008-05-01 13:57:00,0.7811,0.7812,0.7811,0.7812,14500000.0
2008-05-01 13:58:00,0.78115,0.78115,0.78105,0.78105,39200000.0
2008-05-01 13:59:00,0.78105,0.7811,0.781,0.78105,243699999.0
2008-05-01 14:00:00,0.78105,0.78115,0.781,0.7811,106100000.0
2008-05-01 14:01:00,0.7811,0.78125,0.7811,0.7812,328600002.0
2008-05-01 14:02:00,0.7812,0.7812,0.781,0.78115,234300000.0
2008-05-01 14:03:00,0.7812,0.7812,0.7809,0.7809,393799998.0
2008-05-01 14:04:00,0.7809,0.7809,0.7808,0.7808,329300004.0
2008-05-01 14:05:00,0.7808,0.781,0.7808,0.78095,273700002.0
2008-05-01 14:06:00,0.78095,0.7811,0.7809,0.7811,355100002.0
2008-05-01 14:07:00,0.7811,0.7812,0.7811,0.7811,117600000.0
2008-05-01 14:08:00,0.7811,0.7812,0.7811,0.78115,342700000.0
2008-05-01 14:09:00,0.7812,0.7813,0.78115,0.7812,326600001.0
2008-05-01 14:10:00,0.7812,0.7812,0.7811,0.7812,466900000.0
2008-05-01 14:11:00,0.7812,0.7812,0.78105,0.7811,299099999.0
2008-05-01 14:12:00,0.7811,0.7812,0.78105,0.7812,481300001.0
2008-05-01 14:13:00,0.7812,0.7812,0.78115,0.78115,888400002.0
2008-05-01 14:14:00,0.78115,0.7813,0.7811,0.7812,358900004.0
2008-05-01 14:15:00,0.7812,0.7813,0.7812,0.7812,175600000.0
2008-05-01 14:16:00,0.7812,0.7813,0.78105,0.78105,363399999.0
2008-05-01 14:17:00,0.78105,0.78115,0.78105,0.7811,228400004.0
2008-05-01 14:18:00,0.7811,0.7812,0.7811,0.7812,467599990.0
2008-05-01 14:19:00,0.7812,0.7812,0.7811,0.7811,631899996.0
2008-05-01 14:20:00,0.78115,0.78115,0.7811,0.78115,1219699987.0
2008-05-01 14:21:00,0.7811,0.7812,0.7811,0.7812,1503299996.0
2008-05-01 14:25:00,0.78115,0.7812,0.78095,0.78105,1503299996.0
2008-05-01 14:26:00,0.78105,0.78105,0.7809,0.78095,1793099990.0
2008-05-01 14:27:00,0.78095,0.7811,0.78095,0.78105,846299998.0
2008-05-01 14:28:00,0.78105,0.78105,0.7809,0.781,1176499997.0
2008-05-01 14:29:00,0.781,0.78105,0.78095,0.78095,715400003.0
2008-05-01 14:30:00,0.78095,0.7814,0.78095,0.7813,340100000.0
2008-05-01 14:31:00,0.7813,0.78135,0.7808,0.7808,2022600012.0
2008-05-01 14:32:00,0.781,0.7811,0.7809,0.7811,565999998.0
2008-05-01 14:33:00,0.78115,0.7812,0.78095,0.78105,565999998.0
2008-05-01 14:34:00,0.781,0.78105,0.78015,0.78025,1740999994.0
2008-05-01 14:35:00,0.78025,0.7806,0.7801,0.7805,1967499992.0
2008-05-01 14:36:00,0.7805,0.7807,0.7805,0.78065,578600000.0
2008-05-01 14:37:00,0.78065,0.7809,0.78045,0.78085,1929699998.0
2008-05-01 14:38:00,0.78085,0.7811,0.7808,0.78105,555100000.0
2008-05-01 14:39:00,0.78105,0.7811,0.78095,0.78105,631700000.0
2008-05-01 14:40:00,0.78105,0.78115,0.7806,0.7807,759199993.0
2008-05-01 14:41:00,0.7807,0.78085,0.78055,0.7807,674800009.0
2008-05-01 14:42:00,0.78065,0.7808,0.78055,0.78065,870999997.0
2008-05-01 14:43:00,0.7807,0.78085,0.78055,0.78085,968300012.0
2008-05-01 14:44:00,0.78085,0.7814,0.78075,0.78125,605000002.0
2008-05-01 14:45:00,0.78125,0.78175,0.78115,0.7815,544399997.0
2008-05-01 14:46:00,0.7815,0.78155,0.7812,0.7812,585100004.0
2008-05-01 14:47:00,0.78125,0.7814,0.7812,0.78125,900600007.0
2008-05-01 14:48:00,0.78125,0.78135,0.78115,0.7813,1294900004.0
2008-05-01 14:49:00,0.78125,0.78155,0.78125,0.78145,1009900000.0
2008-05-01 14:50:00,0.78145,0.78165,0.7813,0.78165,442800000.0
2008-05-01 14:51:00,0.78165,0.7818,0.7816,0.7817,836899995.0
2008-05-01 14:52:00,0.7817,0.7819,0.7817,0.78185,281200000.0
2008-05-01 14:53:00,0.7819,0.78205,0.78185,0.78205,379200000.0
2008-05-01 14:54:00,0.78205,0.78215,0.78205,0.78205,320500000.0
2008-05-01 14:55:00,0.78205,0.7821,0.78185,0.7819,368500001.0
2008-05-01 14:56:00,0.7819,0.78195,0.7818,0.78185,787999996.0
2008-05-01 14:57:00,0.78185,0.7819,0.78175,0.7818,447299995.0
2008-05-01 14:58:00,0.78175,0.78195,0.78175,0.78195,593399994.0
2008-05-01 14:59:00,0.7819,0.78255,0.7819,0.78245,663800001.0
2008-05-01 15:00:00,0.78245,0.78245,0.78225,0.78235,926799996.0
2008-05-01 15:01:00,0.78235,0.7827,0.78235,0.78265,1937100000.0
2008-05-01 15:02:00,0.78265,0.78275,0.7826,0.78265,1283900008.0
2008-05-01 15:03:00,0.7826,0.78275,0.78255,0.7827,1666400001.0
2008-05-01 15:04:00,0.78265,0.78295,0.78265,0.78285,720400004.0
2008-05-01 15:05:00,0.78285,0.78335,0.78285,0.78325,641200000.0
2008-05-01 15:06:00,0.78325,0.78325,0.7831,0.7832,496400002.0
2008-05-01 15:07:00,0.7832,0.7834,0.7832,0.78335,192600000.0
2008-05-01 15:08:00,0.78335,0.78335,0.7832,0.7833,465600000.0
2008-05-01 15:09:00,0.7833,0.78335,0.78325,0.7833,289100001.0
2008-05-01 15:10:00,0.7833,0.78335,0.7832,0.78335,573599999.0
2008-05-01 15:11:00,0.7834,0.7834,0.7832,0.78325,798800000.0
2008-05-01 15:12:00,0.78325,0.7833,0.78315,0.78315,349000000.0
2008-05-01 15:13:00,0.78315,0.78325,0.78305,0.7831,322500000.0
2008-05-01 15:14:00,0.7831,0.7832,0.78305,0.7831,205300000.0
2008-05-01 15:15:00,0.78315,0.78315,0.783,0.783,515100000.0
2008-05-01 15:16:00,0.783,0.78305,0.7829,0.7829,455000000.0
2008-05-01 15:17:00,0.7829,0.783,0.7828,0.78285,130100000.0
2008-05-01 15:18:00,0.78285,0.78295,0.7828,0.7828,316700000.0
2008-05-01 15:19:00,0.7828,0.78285,0.78275,0.78275,680000004.0
2008-05-01 15:20:00,0.78275,0.78285,0.7827,0.7828,346699999.0
2008-05-01 15:21:00,0.7828,0.7829,0.78275,0.7828,135100000.0
2008-05-01 15:22:00,0.7828,0.7828,0.7827,0.78275,294200000.0
2008-05-01 15:23:00,0.7828,0.7828,0.78275,0.7828,240000003.0
2008-05-01 15:24:00,0.7828,0.78285,0.78275,0.7828,649400007.0
2008-05-01 15:25:00,0.7828,0.78285,0.7827,0.7827,559800000.0
2008-05-01 15:26:00,0.7827,0.7829,0.7827,0.78285,346100000.0
2008-05-01 15:27:00,0.78285,0.78285,0.78275,0.78285,326900002.0
2008-05-01 15:28:00,0.78285,0.78285,0.78285,0.78285,243200000.0
2008-05-01 15:29:00,0.78285,0.7832,0.78285,0.7831,1095599993.0
2008-05-01 15:30:00,0.783,0.7832,0.783,0.7831,874200001.0
2008-05-01 15:31:00,0.78305,0.78325,0.78305,0.78315,874200001.0
2008-05-01 15:32:00,0.78315,0.7833,0.78315,0.78325,506699993.0
2008-05-01 15:33:00,0.78325,0.78335,0.78315,0.78335,745799997.0
2008-05-01 15:34:00,0.78335,0.7834,0.7833,0.7834,514400000.0
2008-05-01 15:35:00,0.7834,0.7834,0.78335,0.7834,359100000.0
2008-05-01 15:36:00,0.7834,0.7836,0.78335,0.78345,567500007.0
2008-05-01 15:37:00,0.78345,0.7836,0.7834,0.78355,683199997.0
2008-05-01 15:38:00,0.78355,0.78365,0.78355,0.78365,149400001.0
2008-05-01 15:39:00,0.78365,0.78415,0.78365,0.78395,938600002.0
2008-05-01 15:40:00,0.78395,0.784,0.7837,0.7839,576700002.0
2008-05-01 15:41:00,0.7839,0.7839,0.7836,0.78365,570800000.0
2008-05-01 15:42:00,0.78365,0.78365,0.7835,0.7835,463599997.0
2008-05-01 15:43:00,0.7835,0.7836,0.78345,0.78345,371300002.0
2008-05-01 15:44:00,0.78345,0.78345,0.78325,0.7834,865800000.0
2008-05-01 15:45:00,0.7834,0.7834,0.7833,0.78335,428399998.0
2008-05-01 15:46:00,0.78335,0.78335,0.78325,0.78325,425500000.0
2008-05-01 15:47:00,0.78325,0.7833,0.7832,0.7832,353700005.0
2008-05-01 15:48:00,0.7832,0.78325,0.78315,0.78315,559099996.0
2008-05-01 15:49:00,0.7832,0.7833,0.7831,0.78325,365600001.0
2008-05-01 15:50:00,0.7833,0.7834,0.7833,0.78335,236600000.0
2008-05-01 15:51:00,0.78335,0.78345,0.78335,0.7834,151500000.0
2008-05-01 15:52:00,0.78335,0.7834,0.78315,0.7832,461300001.0
2008-05-01 15:53:00,0.7832,0.78325,0.78315,0.78315,422000001.0
2008-05-01 15:54:00,0.78315,0.78315,0.78295,0.78305,678000002.0
2008-05-01 15:55:00,0.78305,0.78315,0.783,0.78305,378900003.0
2008-05-01 15:56:00,0.78305,0.7832,0.78295,0.78315,226500000.0
2008-05-01 15:57:00,0.7831,0.7832,0.783,0.7831,204200000.0
2008-05-01 15:58:00,0.7831,0.7832,0.783,0.7831,357700000.0
2008-05-01 15:59:00,0.7831,0.78325,0.78305,0.78305,370599998.0
2008-05-01 16:00:00,0.78295,0.78315,0.78255,0.78255,1057899991.0
2008-05-01 16:01:00,0.7827,0.7828,0.7824,0.7825,1214999999.0
2008-05-01 16:02:00,0.7826,0.7826,0.7823,0.7823,1214999999.0
2008-05-01 16:03:00,0.7823,0.7825,0.7823,0.7824,1214999999.0
2008-05-01 16:04:00,0.78245,0.7826,0.78245,0.78255,1749099994.0
2008-05-01 16:05:00,0.78255,0.78255,0.78235,0.7824,724399998.0
2008-05-01 16:06:00,0.78235,0.78245,0.7822,0.78225,1080700004.0
2008-05-01 16:07:00,0.78225,0.78245,0.78225,0.78225,1073700000.0
2008-05-01 16:08:00,0.78225,0.78285,0.78225,0.78285,557899999.0
2008-05-01 16:09:00,0.78285,0.7829,0.78265,0.78265,901799997.0
2008-05-01 16:10:00,0.78265,0.78325,0.7825,0.78315,444700002.0
2008-05-01 16:11:00,0.78315,0.7833,0.78315,0.7833,198800000.0
2008-05-01 16:12:00,0.7833,0.78335,0.78315,0.78335,1005300003.0
2008-05-01 16:13:00,0.78335,0.78365,0.7833,0.78365,830399995.0
2008-05-01 16:14:00,0.78365,0.78375,0.7835,0.78355,420599999.0
2008-05-01 16:15:00,0.78355,0.7836,0.78345,0.78345,561000000.0
2008-05-01 16:16:00,0.7835,0.7836,0.78345,0.7835,309199998.0
2008-05-01 16:17:00,0.78345,0.78365,0.7834,0.7835,765799996.0
2008-05-01 16:18:00,0.7835,0.78375,0.78345,0.7837,156700000.0
2008-05-01 16:19:00,0.7837,0.78385,0.7837,0.7837,433200000.0
2008-05-01 16:20:00,0.78365,0.7837,0.78325,0.7833,1300600014.0
2008-05-01 16:21:00,0.7833,0.7834,0.7832,0.7834,372500000.0
2008-05-01 16:22:00,0.7834,0.78345,0.7833,0.78345,479500001.0
2008-05-01 16:23:00,0.78345,0.78345,0.78335,0.7834,1823499997.0
2008-05-01 16:24:00,0.78335,0.78355,0.78335,0.78345,748200001.0
2008-05-01 16:25:00,0.78345,0.78345,0.78325,0.78335,831400005.0
2008-05-01 16:26:00,0.78335,0.78355,0.7833,0.78345,354700000.0
2008-05-01 16:27:00,0.78345,0.78355,0.7834,0.7835,353000000.0
2008-05-01 16:28:00,0.78355,0.78365,0.7835,0.78365,216400000.0
2008-05-01 16:29:00,0.78365,0.78365,0.78325,0.7833,324600002.0
2008-05-01 16:30:00,0.7833,0.78345,0.78325,0.78335,262700000.0
2008-05-01 16:31:00,0.78335,0.78335,0.78325,0.78325,543300001.0
2008-05-01 16:32:00,0.7833,0.78345,0.78325,0.7834,214100000.0
2008-05-01 16:33:00,0.78335,0.78355,0.78335,0.78345,1029600007.0
2008-05-01 16:34:00,0.7835,0.78365,0.78345,0.7836,839500010.0
2008-05-01 16:35:00,0.7836,0.78385,0.7836,0.78365,846800008.0
2008-05-01 16:36:00,0.78365,0.78365,0.7835,0.78355,361599996.0
2008-05-01 16:37:00,0.78355,0.78355,0.78325,0.7833,825099999.0
2008-05-01 16:38:00,0.7833,0.7833,0.7831,0.7832,1441300003.0
2008-05-01 16:39:00,0.78325,0.78335,0.7831,0.7833,499000000.0
2008-05-01 16:40:00,0.78335,0.78355,0.78325,0.78355,401299999.0
2008-05-01 16:41:00,0.78355,0.78355,0.78315,0.7832,811900001.0
2008-05-01 16:42:00,0.78325,0.7833,0.7831,0.78315,1040500010.0
2008-05-01 16:43:00,0.78315,0.7833,0.783,0.7833,1007499996.0
2008-05-01 16:44:00,0.7833,0.7835,0.78325,0.7835,556700003.0
2008-05-01 16:45:00,0.7835,0.7835,0.7834,0.78345,486400000.0
2008-05-01 16:46:00,0.78345,0.7837,0.78345,0.7836,373000004.0
2008-05-01 16:47:00,0.7836,0.7836,0.7833,0.78335,389200001.0
2008-05-01 16:48:00,0.78335,0.7834,0.78325,0.78335,1278899987.0
2008-05-01 16:49:00,0.78335,0.7834,0.78315,0.7832,400200005.0
2008-05-01 16:50:00,0.78325,0.7834,0.7831,0.7831,336299998.0
2008-05-01 16:51:00,0.7831,0.78315,0.78295,0.78305,972800005.0
2008-05-01 16:52:00,0.78305,0.78305,0.783,0.783,143800000.0
2008-05-01 16:53:00,0.783,0.78305,0.7828,0.78285,1072799999.0
2008-05-01 16:54:00,0.78285,0.78295,0.78265,0.7828,292999999.0
2008-05-01 16:55:00,0.78275,0.78275,0.78225,0.78255,471300001.0
2008-05-01 16:56:00,0.78255,0.78265,0.78245,0.78265,236000002.0
2008-05-01 16:57:00,0.78265,0.78265,0.78255,0.78265,156299999.0
2008-05-01 16:58:00,0.78265,0.78265,0.78255,0.78255,746200003.0
2008-05-01 16:59:00,0.78255,0.78255,0.78225,0.7823,1668300005.0
2008-05-01 17:00:00,0.7823,0.7825,0.78225,0.78245,1214500003.0
2008-05-01 17:01:00,0.78245,0.78245,0.7823,0.7823,1511800000.0
2008-05-01 17:02:00,0.78235,0.7824,0.78225,0.78235,143999998.0
2008-05-01 17:03:00,0.78235,0.7824,0.78225,0.78225,593900004.0
2008-05-01 17:04:00,0.78225,0.7823,0.7822,0.7822,730900002.0
2008-05-01 17:05:00,0.78215,0.7822,0.78205,0.7821,608700001.0
2008-05-01 17:06:00,0.7821,0.78215,0.782,0.7821,486500000.0
2008-05-01 17:07:00,0.78215,0.7823,0.78215,0.78215,106600000.0
2008-05-01 17:08:00,0.78215,0.78215,0.78185,0.78195,1138799995.0
2008-05-01 17:09:00,0.78195,0.78205,0.78185,0.78205,639400001.0
2008-05-01 17:10:00,0.78205,0.78205,0.78195,0.78205,949299998.0
2008-05-01 17:11:00,0.78205,0.78215,0.78205,0.7821,730099998.0
2008-05-01 17:12:00,0.7821,0.7822,0.78205,0.7821,334099999.0
2008-05-01 17:13:00,0.7821,0.78215,0.78195,0.782,545599999.0
2008-05-01 17:14:00,0.78205,0.7822,0.78205,0.78215,113000000.0
2008-05-01 17:15:00,0.78215,0.78225,0.78205,0.78205,510599999.0
2008-05-01 17:16:00,0.78205,0.78205,0.7818,0.7819,519200002.0
2008-05-01 17:17:00,0.7819,0.78215,0.78185,0.78215,79100000.0
2008-05-01 17:18:00,0.78215,0.78225,0.7821,0.7821,67100000.0
2008-05-01 17:19:00,0.7821,0.7821,0.78185,0.78185,977300021.0
2008-05-01 17:20:00,0.78185,0.7819,0.7818,0.78185,816500000.0
2008-05-01 17:21:00,0.78185,0.7819,0.7818,0.78185,903000008.0
2008-05-01 17:22:00,0.78185,0.782,0.78185,0.782,1176900006.0
2008-05-01 17:23:00,0.78205,0.78225,0.78205,0.78225,647900006.0
2008-05-01 17:24:00,0.78225,0.7825,0.78225,0.78245,725800005.0
2008-05-01 17:25:00,0.78245,0.7827,0.78245,0.7827,324699999.0
2008-05-01 17:26:00,0.7827,0.7827,0.7826,0.7826,44700000.0
2008-05-01 17:27:00,0.7826,0.78265,0.7824,0.7825,752100004.0
2008-05-01 17:28:00,0.78255,0.7826,0.78255,0.7826,205500000.0
2008-05-01 17:29:00,0.78255,0.7827,0.78255,0.78265,295700000.0
2008-05-01 17:30:00,0.78265,0.78275,0.78265,0.7827,438400003.0
2008-05-01 17:31:00,0.7827,0.7829,0.78265,0.78285,338500001.0
2008-05-01 17:32:00,0.78285,0.7829,0.7828,0.7828,304900000.0
2008-05-01 17:33:00,0.78285,0.78285,0.7828,0.7828,72000000.0
2008-05-01 17:34:00,0.7828,0.7828,0.78275,0.78275,94200000.0
2008-05-01 17:35:00,0.78275,0.78285,0.78265,0.7827,505000004.0
2008-05-01 17:36:00,0.78275,0.78285,0.78275,0.78285,249700000.0
2008-05-01 17:37:00,0.78285,0.78285,0.78265,0.78265,112400000.0
2008-05-01 17:38:00,0.7827,0.7827,0.7826,0.78265,337800000.0
2008-05-01 17:39:00,0.78265,0.78265,0.78255,0.7826,108199999.0
2008-05-01 17:40:00,0.7826,0.7826,0.7825,0.78255,430000000.0
2008-05-01 17:41:00,0.7826,0.7826,0.7824,0.78245,107500000.0
2008-05-01 17:42:00,0.78245,0.7825,0.78235,0.7824,36500000.0
2008-05-01 17:43:00,0.78255,0.78255,0.78245,0.7825,90400000.0
2008-05-01 17:44:00,0.78245,0.78255,0.78245,0.7825,108700000.0
2008-05-01 17:45:00,0.7825,0.7825,0.78245,0.7825,144200000.0
2008-05-01 17:46:00,0.7825,0.7825,0.78245,0.7825,40200000.0
2008-05-01 17:47:00,0.78245,0.7826,0.78245,0.78255,281300000.0
2008-05-01 17:48:00,0.78255,0.7826,0.78245,0.78255,519099999.0
2008-05-01 17:49:00,0.7825,0.78255,0.7824,0.78245,405600001.0
2008-05-01 17:50:00,0.78245,0.78245,0.78235,0.78245,162400000.0
2008-05-01 17:51:00,0.78245,0.78255,0.7824,0.7825,64800000.0
2008-05-01 17:52:00,0.7825,0.7826,0.78245,0.7825,262400000.0
2008-05-01 17:53:00,0.78255,0.7826,0.7825,0.78255,129500000.0
2008-05-01 17:54:00,0.78245,0.78245,0.7824,0.7824,460600000.0
2008-05-01 17:55:00,0.7824,0.78255,0.78235,0.78245,385799999.0
2008-05-01 17:56:00,0.78245,0.7825,0.78245,0.78245,372600004.0
2008-05-01 17:57:00,0.78245,0.78265,0.78245,0.78265,407700000.0
2008-05-01 17:58:00,0.78265,0.7827,0.7826,0.7826,160700000.0
2008-05-01 17:59:00,0.7826,0.78265,0.7826,0.78265,8500000.0
2008-05-01 18:00:00,0.78265,0.7827,0.78265,0.78265,123200000.0
2008-05-01 18:01:00,0.78265,0.7828,0.78265,0.78275,465200001.0
2008-05-01 18:02:00,0.78275,0.7828,0.78275,0.7828,138300000.0
2008-05-01 18:03:00,0.78275,0.7828,0.78275,0.78275,521700002.0
2008-05-01 18:04:00,0.78275,0.78275,0.7826,0.7826,297399998.0
2008-05-01 18:05:00,0.78255,0.78265,0.7825,0.78255,109100000.0
2008-05-01 18:06:00,0.78255,0.78255,0.7824,0.78245,223200000.0
2008-05-01 18:07:00,0.78245,0.7825,0.78245,0.7825,23300000.0
2008-05-01 18:08:00,0.7825,0.78255,0.7825,0.7825,8400000.0
2008-05-01 18:09:00,0.7825,0.78255,0.7825,0.7825,5000000.0
2008-05-01 18:10:00,0.7825,0.7826,0.78245,0.7826,223800000.0
2008-05-01 18:11:00,0.7826,0.7826,0.7826,0.7826,6900000.0
2008-05-01 18:12:00,0.7826,0.78265,0.7826,0.7826,4800000.0
2008-05-01 18:13:00,0.7826,0.78265,0.78255,0.7826,19000000.0
2008-05-01 18:14:00,0.7826,0.7826,0.7826,0.7826,5200000.0
2008-05-01 18:15:00,0.7826,0.7827,0.7826,0.7827,71700000.0
2008-05-01 18:16:00,0.7827,0.78275,0.7826,0.78275,76500000.0
2008-05-01 18:17:00,0.7827,0.7827,0.7827,0.7827,5400000.0
2008-05-01 18:18:00,0.7827,0.78275,0.78265,0.7827,103800000.0
2008-05-01 18:19:00,0.7827,0.78285,0.7827,0.78285,55100000.0
2008-05-01 18:20:00,0.78285,0.78305,0.78285,0.783,274500000.0
2008-05-01 18:21:00,0.783,0.78315,0.783,0.783,68000000.0
2008-05-01 18:22:00,0.783,0.783,0.7829,0.78295,88600000.0
2008-05-01 18:23:00,0.78295,0.78295,0.78285,0.7829,14700000.0
2008-05-01 18:24:00,0.7829,0.783,0.78285,0.783,115900000.0
2008-05-01 18:25:00,0.783,0.78305,0.78295,0.783,15600000.0
2008-05-01 18:26:00,0.78295,0.7831,0.78295,0.783,8700000.0
2008-05-01 18:27:00,0.78305,0.78315,0.783,0.78315,87800000.0
2008-05-01 18:28:00,0.78315,0.7832,0.78305,0.7831,69400000.0
2008-05-01 18:29:00,0.7831,0.78315,0.78305,0.78315,47600000.0
2008-05-01 18:30:00,0.78315,0.78325,0.7831,0.7831,26800000.0
2008-05-01 18:31:00,0.7831,0.7831,0.78305,0.7831,120200000.0
2008-05-01 18:32:00,0.7831,0.78315,0.78305,0.78305,12800000.0
2008-05-01 18:33:00,0.78305,0.78305,0.783,0.78305,157299999.0
2008-05-01 18:34:00,0.7831,0.78325,0.7831,0.78325,441800002.0
2008-05-01 18:35:00,0.78325,0.7835,0.78325,0.78345,129300000.0
2008-05-01 18:36:00,0.78345,0.78365,0.78345,0.78365,28800000.0
2008-05-01 18:37:00,0.7836,0.7837,0.78335,0.7834,57500000.0
2008-05-01 18:38:00,0.7834,0.7834,0.7833,0.7834,123400000.0
2008-05-01 18:39:00,0.78335,0.7834,0.78315,0.78315,71899999.0
2008-05-01 18:40:00,0.78315,0.78335,0.78315,0.78335,118100000.0
2008-05-01 18:41:00,0.7833,0.78335,0.78305,0.7831,198500000.0
2008-05-01 18:42:00,0.78305,0.78305,0.78295,0.78305,158300001.0
2008-05-01 18:43:00,0.78305,0.78305,0.783,0.78305,23700000.0
2008-05-01 18:44:00,0.78305,0.78305,0.78295,0.783,11900000.0
2008-05-01 18:45:00,0.783,0.783,0.7829,0.7829,5700000.0
2008-05-01 18:46:00,0.7829,0.78295,0.7829,0.78295,14100000.0
2008-05-01 18:47:00,0.78295,0.783,0.78295,0.783,5300000.0
2008-05-01 18:48:00,0.783,0.78305,0.783,0.78305,7800000.0
2008-05-01 18:49:00,0.78305,0.78315,0.78305,0.78315,195700000.0
2008-05-01 18:50:00,0.78315,0.78315,0.7831,0.78315,47800000.0
2008-05-01 18:51:00,0.78315,0.7833,0.78315,0.78325,36500000.0
2008-05-01 18:52:00,0.78325,0.7833,0.7832,0.78325,38900000.0
2008-05-01 18:53:00,0.78325,0.7833,0.78325,0.7833,13700000.0
2008-05-01 18:54:00,0.78325,0.7834,0.78325,0.7834,6000000.0
2008-05-01 18:55:00,0.78345,0.7835,0.7834,0.7834,7200000.0
2008-05-01 18:56:00,0.7834,0.78345,0.7832,0.7832,41900000.0
2008-05-01 18:57:00,0.78325,0.78325,0.7831,0.7831,436100001.0
2008-05-01 18:58:00,0.7831,0.7831,0.78285,0.7829,260799999.0
2008-05-01 18:59:00,0.7829,0.78325,0.7829,0.78325,114300002.0
2008-05-01 19:00:00,0.7832,0.78325,0.78285,0.78285,251999999.0
2008-05-01 19:01:00,0.78285,0.78285,0.7826,0.78275,402600001.0
2008-05-01 19:02:00,0.78275,0.7828,0.7827,0.78275,103400000.0
2008-05-01 19:03:00,0.7827,0.7828,0.78265,0.78275,157799999.0
2008-05-01 19:04:00,0.78275,0.78295,0.78275,0.7829,23000000.0
2008-05-01 19:05:00,0.78295,0.783,0.78295,0.783,53300000.0
2008-05-01 19:06:00,0.783,0.783,0.7829,0.7829,12000000.0
2008-05-01 19:07:00,0.78295,0.78295,0.78275,0.78275,35400000.0
2008-05-01 19:08:00,0.78275,0.78275,0.7826,0.78265,48100000.0
2008-05-01 19:09:00,0.78265,0.7827,0.78255,0.7826,62800000.0
2008-05-01 19:10:00,0.7827,0.78275,0.78265,0.7827,79100000.0
2008-05-01 19:11:00,0.7827,0.7827,0.78255,0.7826,48300000.0
2008-05-01 19:12:00,0.7826,0.7826,0.78255,0.78255,14700000.0
2008-05-01 19:13:00,0.78255,0.78255,0.78245,0.7825,245499999.0
2008-05-01 19:14:00,0.78255,0.78265,0.78255,0.7826,17200000.0
2008-05-01 19:15:00,0.78265,0.78275,0.7825,0.7825,16300000.0
2008-05-01 19:16:00,0.7825,0.7825,0.7823,0.7824,92200001.0
2008-05-01 19:17:00,0.78245,0.78245,0.78215,0.7823,378699998.0
2008-05-01 19:18:00,0.78235,0.78235,0.7822,0.7823,81000000.0
2008-05-01 19:19:00,0.78225,0.78225,0.7822,0.78225,150900000.0
2008-05-01 19:20:00,0.78225,0.78235,0.78225,0.78225,25800000.0
2008-05-01 19:21:00,0.7823,0.7824,0.7823,0.78235,29300000.0
2008-05-01 19:22:00,0.7824,0.7825,0.7822,0.7824,41800000.0
2008-05-01 19:23:00,0.7823,0.78245,0.78225,0.78245,38000000.0
2008-05-01 19:24:00,0.78245,0.7826,0.78245,0.7825,70900000.0
2008-05-01 19:25:00,0.7825,0.78255,0.7825,0.78255,9600000.0
2008-05-01 19:26:00,0.78255,0.78255,0.7825,0.7825,11600000.0
2008-05-01 19:27:00,0.7825,0.7826,0.78245,0.78255,64399999.0
2008-05-01 19:28:00,0.78255,0.78255,0.7825,0.7825,18500000.0
2008-05-01 19:29:00,0.7825,0.78255,0.78245,0.7825,52200000.0
2008-05-01 19:30:00,0.78255,0.7826,0.78245,0.78255,132900001.0
2008-05-01 19:31:00,0.78255,0.78255,0.78235,0.78235,1099199998.0
2008-05-01 19:32:00,0.7824,0.78245,0.78235,0.78245,31500000.0
2008-05-01 19:33:00,0.78245,0.7825,0.7824,0.78245,97500000.0
2008-05-01 19:34:00,0.78245,0.7826,0.78235,0.78255,205900002.0
2008-05-01 19:35:00,0.78255,0.78265,0.78255,0.78255,81100000.0
2008-05-01 19:36:00,0.78255,0.78265,0.78255,0.7826,34500000.0
2008-05-01 19:37:00,0.78255,0.78265,0.78255,0.78255,151400001.0
2008-05-01 19:38:00,0.78255,0.78265,0.78255,0.78265,13500000.0
2008-05-01 19:39:00,0.78265,0.78265,0.78245,0.78245,361100002.0
2008-05-01 19:40:00,0.78245,0.78255,0.78245,0.7825,48600001.0
2008-05-01 19:41:00,0.7825,0.78255,0.78245,0.7825,209800001.0
2008-05-01 19:42:00,0.7825,0.7828,0.7825,0.78275,45200000.0
2008-05-01 19:43:00,0.7828,0.78295,0.78275,0.78275,487399996.0
2008-05-01 19:44:00,0.78275,0.78275,0.78275,0.78275,25500000.0
2008-05-01 19:45:00,0.78275,0.78275,0.7827,0.7827,8200000.0
2008-05-01 19:46:00,0.78275,0.78275,0.78265,0.78265,40200000.0
2008-05-01 19:47:00,0.78265,0.78285,0.78265,0.7828,238800004.0
2008-05-01 19:48:00,0.7828,0.7828,0.78275,0.78275,57700000.0
2008-05-01 19:49:00,0.78275,0.7828,0.78275,0.7828,21200000.0
2008-05-01 19:50:00,0.78285,0.78285,0.7828,0.7828,10800000.0
2008-05-01 19:51:00,0.7828,0.78285,0.78275,0.78285,15200000.0
2008-05-01 19:52:00,0.78285,0.78295,0.78285,0.7829,45800000.0
2008-05-01 19:53:00,0.78295,0.783,0.7829,0.78295,57000000.0
2008-05-01 19:54:00,0.783,0.78305,0.78295,0.78305,22800000.0
2008-05-01 19:55:00,0.783,0.78305,0.783,0.783,2400000.0
2008-05-01 19:56:00,0.783,0.78325,0.783,0.7832,29100000.0
2008-05-01 19:57:00,0.7832,0.7833,0.7832,0.78325,12000000.0
2008-05-01 19:58:00,0.78325,0.78325,0.78315,0.78315,59299998.0
2008-05-01 19:59:00,0.78315,0.78325,0.7831,0.7832,346999999.0
2008-05-01 20:00:00,0.78325,0.78325,0.78315,0.78325,186300001.0
2008-05-01 20:01:00,0.78325,0.78325,0.78315,0.78315,488700005.0
2008-05-01 20:02:00,0.78315,0.78315,0.78295,0.78295,533400001.0
2008-05-01 20:03:00,0.78295,0.7832,0.78295,0.7832,47200000.0
2008-05-01 20:04:00,0.7832,0.7834,0.7832,0.7834,58300000.0
2008-05-01 20:05:00,0.78335,0.7834,0.78335,0.7834,5500000.0
2008-05-01 20:06:00,0.7834,0.78345,0.78335,0.7834,48200000.0
2008-05-01 20:07:00,0.7834,0.7834,0.7832,0.7832,958400004.0
2008-05-01 20:08:00,0.78325,0.78325,0.78305,0.78305,495000004.0
2008-05-01 20:09:00,0.78305,0.7831,0.783,0.7831,58700000.0
2008-05-01 20:10:00,0.7831,0.7832,0.78305,0.7832,283899997.0
2008-05-01 20:11:00,0.7832,0.7832,0.78305,0.78315,192499999.0
2008-05-01 20:12:00,0.78315,0.78315,0.78305,0.7831,33600000.0
2008-05-01 20:13:00,0.7831,0.78315,0.7831,0.78315,1500000.0
2008-05-01 20:14:00,0.78315,0.78325,0.78315,0.7832,10500000.0
2008-05-01 20:15:00,0.7832,0.7832,0.7831,0.78315,25700000.0
2008-05-01 20:16:00,0.78315,0.78315,0.78305,0.78305,17400000.0
2008-05-01 20:17:00,0.783,0.78305,0.783,0.783,23000000.0
2008-05-01 20:18:00,0.783,0.78305,0.7829,0.78295,553799997.0
2008-05-01 20:19:00,0.78295,0.78295,0.78295,0.78295,49899999.0
2008-05-01 20:20:00,0.7829,0.78295,0.78285,0.7829,24599999.0
2008-05-01 20:21:00,0.7829,0.78295,0.78275,0.7828,308899998.0
2008-05-01 20:22:00,0.78285,0.78285,0.7827,0.78275,102700000.0
2008-05-01 20:23:00,0.78275,0.7829,0.78275,0.78285,149700000.0
2008-05-01 20:24:00,0.78285,0.78295,0.78285,0.78285,134000000.0
2008-05-01 20:25:00,0.78285,0.78295,0.7828,0.7828,107200000.0
2008-05-01 20:26:00,0.78275,0.78275,0.78275,0.78275,758799990.0
2008-05-01 20:27:00,0.78275,0.78275,0.78275,0.78275,319999998.0
2008-05-01 20:28:00,0.78275,0.7829,0.78275,0.7829,291500003.0
2008-05-01 20:29:00,0.7829,0.78305,0.7829,0.783,238499999.0
2008-05-01 20:30:00,0.783,0.78325,0.783,0.78325,347900001.0
2008-05-01 20:31:00,0.78325,0.78325,0.78305,0.78305,225599999.0
2008-05-01 20:32:00,0.78305,0.7831,0.78305,0.7831,125100003.0
2008-05-01 20:33:00,0.78315,0.78315,0.7831,0.7831,1200000.0
2008-05-01 20:34:00,0.78315,0.78315,0.78305,0.78305,357699998.0
2008-05-01 20:35:00,0.78305,0.78315,0.783,0.78315,1365299993.0
2008-05-01 20:36:00,0.78315,0.78315,0.78295,0.783,368000000.0
2008-05-01 20:37:00,0.783,0.78305,0.78295,0.78295,171900003.0
2008-05-01 20:38:00,0.78295,0.78295,0.7829,0.78295,640500004.0
2008-05-01 20:39:00,0.7829,0.78295,0.7829,0.7829,42700000.0
2008-05-01 20:40:00,0.78295,0.783,0.78295,0.78295,625600011.0
2008-05-01 20:41:00,0.78295,0.78305,0.78295,0.783,864199999.0
2008-05-01 20:42:00,0.783,0.783,0.78295,0.78295,797099990.0
2008-05-01 20:43:00,0.78295,0.78295,0.7828,0.7828,177800000.0
2008-05-01 20:44:00,0.78275,0.78285,0.78265,0.78275,847700001.0
2008-05-01 20:45:00,0.78275,0.78275,0.78255,0.78255,762100007.0
2008-05-01 20:46:00,0.7826,0.7827,0.7826,0.7827,223900001.0
2008-05-01 20:47:00,0.7827,0.7828,0.78265,0.7828,114799999.0
2008-05-01 20:48:00,0.7828,0.78285,0.78275,0.78285,233699995.0
2008-05-01 20:49:00,0.78285,0.78285,0.7828,0.7828,304799999.0
2008-05-01 20:50:00,0.7828,0.7828,0.7827,0.7827,118600000.0
2008-05-01 20:51:00,0.7827,0.7828,0.7827,0.7828,488099996.0
2008-05-01 20:52:00,0.7828,0.7828,0.78275,0.78275,43599999.0
2008-05-01 20:53:00,0.78275,0.78285,0.78275,0.78285,423299994.0
2008-05-01 20:54:00,0.78285,0.78335,0.78285,0.78335,568599999.0
2008-05-01 20:55:00,0.78335,0.7834,0.7833,0.78335,483100000.0
2008-05-01 20:56:00,0.78335,0.78345,0.7832,0.78325,360200001.0
2008-05-01 20:57:00,0.78325,0.78335,0.78325,0.78335,174700002.0
2008-05-01 20:58:00,0.78335,0.78335,0.7831,0.7832,724700000.0
2008-05-01 20:59:00,0.7832,0.7832,0.7831,0.78315,863200007.0
2008-05-01 21:00:00,0.78315,0.78315,0.783,0.78305,339400001.0
2008-05-01 21:01:00,0.78305,0.78305,0.78275,0.78285,484899999.0
2008-05-01 21:02:00,0.78285,0.78305,0.78285,0.78305,336100001.0
2008-05-01 21:03:00,0.78305,0.78305,0.78295,0.78305,388800000.0
2008-05-01 21:04:00,0.78305,0.78305,0.78295,0.78295,481400002.0
2008-05-01 21:05:00,0.78295,0.78295,0.78285,0.78285,89400000.0
2008-05-01 21:06:00,0.78285,0.78295,0.78275,0.78275,542400000.0
2008-05-01 21:07:00,0.78275,0.78295,0.78275,0.78275,686400005.0
2008-05-01 21:08:00,0.78275,0.78275,0.7827,0.78275,356400000.0
2008-05-01 21:09:00,0.78275,0.78275,0.78265,0.78265,540500000.0
2008-05-01 21:10:00,0.78265,0.78265,0.78265,0.78265,50100000.0
2008-05-01 21:11:00,0.78265,0.78265,0.78265,0.78265,41000000.0
2008-05-01 21:12:00,0.78265,0.78265,0.78255,0.78255,465599999.0
2008-05-01 21:13:00,0.78255,0.78265,0.78255,0.78255,483700000.0
2008-05-01 21:14:00,0.78255,0.78255,0.78255,0.78255,40100000.0
2008-05-01 21:15:00,0.78255,0.78255,0.78255,0.78255,26300000.0
2008-05-01 21:16:00,0.78255,0.78255,0.78255,0.78255,32600000.0
2008-05-01 21:17:00,0.78255,0.78265,0.78255,0.78255,616100002.0
2008-05-01 21:18:00,0.78255,0.78255,0.78255,0.78255,6700000.0
2008-05-01 21:19:00,0.78255,0.78255,0.78255,0.78255,900000.0
2008-05-01 21:20:00,0.78255,0.78255,0.78255,0.78255,46000000.0
2008-05-01 21:21:00,0.78255,0.7826,0.78255,0.7826,165500000.0
2008-05-01 21:22:00,0.7826,0.78285,0.7826,0.78285,556600000.0
2008-05-01 21:23:00,0.78285,0.78285,0.78285,0.78285,789599984.0
2008-05-01 21:24:00,0.78285,0.78295,0.78285,0.78295,255899997.0
2008-05-01 21:25:00,0.78295,0.78295,0.78285,0.78285,435699999.0
2008-05-01 21:26:00,0.78285,0.78285,0.78285,0.78285,132100000.0
2008-05-01 21:27:00,0.78285,0.78285,0.78285,0.78285,68099998.0
2008-05-01 21:28:00,0.78285,0.78285,0.78285,0.78285,195000000.0
2008-05-01 21:29:00,0.78285,0.78285,0.78285,0.78285,349100000.0
2008-05-01 21:30:00,0.78285,0.78285,0.78275,0.78285,453299997.0
2008-05-01 21:31:00,0.78285,0.78295,0.78285,0.78285,182299999.0
2008-05-01 21:32:00,0.78285,0.78285,0.78275,0.78285,707700004.0
2008-05-01 21:33:00,0.78285,0.78285,0.78285,0.78285,233600000.0
2008-05-01 21:34:00,0.78285,0.78285,0.78275,0.78275,112100000.0
2008-05-01 21:35:00,0.78275,0.78275,0.78265,0.78275,162599995.0
2008-05-01 21:36:00,0.7827,0.78285,0.78265,0.78265,154799998.0
2008-05-01 21:37:00,0.78265,0.78285,0.78265,0.78285,611099990.0
2008-05-01 21:38:00,0.78285,0.78315,0.78285,0.78315,415600000.0
2008-05-01 21:39:00,0.78315,0.78315,0.78315,0.78315,109400000.0
2008-05-01 21:40:00,0.78315,0.78315,0.78315,0.78315,60500000.0
2008-05-01 21:41:00,0.78315,0.78315,0.78315,0.78315,67900000.0
2008-05-01 21:42:00,0.78315,0.78315,0.78275,0.78275,185900000.0
2008-05-01 21:43:00,0.78275,0.78305,0.78275,0.78285,427800005.0
2008-05-01 21:44:00,0.78285,0.78295,0.78275,0.78285,289900000.0
2008-05-01 21:45:00,0.78285,0.78285,0.78285,0.78285,40000000.0
2008-05-01 21:46:00,0.78285,0.78285,0.78275,0.78285,123900000.0
2008-05-01 21:47:00,0.78285,0.78295,0.78275,0.78275,461900008.0
2008-05-01 21:48:00,0.78275,0.78275,0.78265,0.78265,865099990.0
2008-05-01 21:49:00,0.78265,0.78275,0.78265,0.78275,69200000.0
2008-05-01 21:50:00,0.78275,0.78275,0.78255,0.78255,320700000.0
2008-05-01 21:51:00,0.78265,0.78265,0.78255,0.78255,115200000.0
2008-05-01 21:52:00,0.78255,0.78255,0.78255,0.78255,201399993.0
2008-05-01 21:53:00,0.78255,0.78255,0.78255,0.78255,50800000.0
2008-05-01 21:54:00,0.78255,0.78265,0.78255,0.78255,79300000.0
2008-05-01 21:55:00,0.78255,0.78265,0.78255,0.7826,164400000.0
2008-05-01 21:56:00,0.78265,0.78265,0.78255,0.78255,361999996.0
2008-05-01 21:57:00,0.78255,0.78255,0.78255,0.78255,134200000.0
2008-05-01 21:58:00,0.78255,0.78255,0.78255,0.78255,183400000.0
2008-05-01 21:59:00,0.78255,0.78255,0.78255,0.78255,71800000.0
2008-05-01 22:00:00,0.78255,0.78255,0.78255,0.78255,17300000.0
2008-05-01 22:01:00,0.78255,0.78255,0.78255,0.78255,8700000.0
2008-05-01 22:02:00,0.78255,0.78255,0.78255,0.78255,3300000.0
2008-05-01 22:03:00,0.78255,0.78255,0.78255,0.78255,14300000.0
2008-05-01 22:04:00,0.78255,0.78275,0.78255,0.78275,115700000.0
2008-05-01 22:05:00,0.7827,0.78285,0.7827,0.78285,38300000.0
2008-05-01 22:06:00,0.7828,0.78285,0.7828,0.78285,70900000.0
2008-05-01 22:07:00,0.78285,0.78285,0.78265,0.7828,113600000.0
2008-05-01 22:08:00,0.7828,0.78285,0.78275,0.78285,65400000.0
2008-05-01 22:09:00,0.78285,0.78285,0.78275,0.7828,23700000.0
2008-05-01 22:10:00,0.78275,0.7828,0.78275,0.78275,93700000.0
2008-05-01 22:11:00,0.7828,0.7828,0.78275,0.78275,50900000.0
2008-05-01 22:12:00,0.78275,0.78285,0.78275,0.78285,29600000.0
2008-05-01 22:13:00,0.78285,0.7829,0.78275,0.78285,98600000.0
2008-05-01 22:14:00,0.78285,0.78285,0.78275,0.78285,127400000.0
2008-05-01 22:15:00,0.78285,0.7829,0.7828,0.7828,254100000.0
2008-05-01 22:16:00,0.78285,0.78285,0.78275,0.78285,43100000.0
2008-05-01 22:17:00,0.78285,0.78285,0.78275,0.78285,47800000.0
2008-05-01 22:18:00,0.78285,0.78285,0.7828,0.7828,80100000.0
2008-05-01 22:19:00,0.78285,0.78285,0.7828,0.7828,53400000.0
2008-05-01 22:20:00,0.78285,0.78285,0.7828,0.78285,26400000.0
2008-05-01 22:21:00,0.78285,0.78285,0.7828,0.78285,125700000.0
2008-05-01 22:22:00,0.78285,0.7831,0.78285,0.783,61200000.0
2008-05-01 22:23:00,0.783,0.78305,0.78285,0.78295,41900000.0
2008-05-01 22:24:00,0.78285,0.78295,0.78285,0.78295,58400000.0
2008-05-01 22:25:00,0.78295,0.783,0.78295,0.78295,14500000.0
2008-05-01 22:26:00,0.78295,0.78305,0.78295,0.78305,243200000.0
2008-05-01 22:27:00,0.78305,0.7832,0.78295,0.7832,221800000.0
2008-05-01 22:28:00,0.7832,0.7832,0.78305,0.78315,90800000.0
2008-05-01 22:29:00,0.78315,0.78325,0.7831,0.78315,394500000.0
2008-05-01 22:30:00,0.78315,0.78315,0.78305,0.78315,109000000.0
2008-05-01 22:31:00,0.78315,0.78315,0.783,0.78305,281800000.0
2008-05-01 22:32:00,0.78305,0.78305,0.78295,0.78305,135000000.0
2008-05-01 22:33:00,0.78305,0.78305,0.78295,0.78295,376099999.0
2008-05-01 22:34:00,0.78295,0.783,0.78295,0.78295,266200001.0
2008-05-01 22:35:00,0.7829,0.7829,0.78285,0.78285,90000000.0
2008-05-01 22:36:00,0.78285,0.78295,0.78285,0.78295,83000000.0
2008-05-01 22:37:00,0.78295,0.78315,0.78295,0.78315,346300000.0
2008-05-01 22:38:00,0.78305,0.78315,0.78305,0.7831,327900000.0
2008-05-01 22:39:00,0.78315,0.78315,0.78295,0.7831,43900000.0
2008-05-01 22:40:00,0.78305,0.78315,0.78305,0.78315,473000000.0
2008-05-01 22:41:00,0.78315,0.78315,0.78315,0.78315,69000000.0
2008-05-01 22:42:00,0.78315,0.78315,0.78315,0.78315,94400000.0
2008-05-01 22:43:00,0.78315,0.7832,0.78315,0.78315,235500000.0
2008-05-01 22:44:00,0.78325,0.78325,0.78315,0.78315,426199999.0
2008-05-01 22:45:00,0.78315,0.78315,0.78315,0.78315,216000000.0
2008-05-01 22:46:00,0.78315,0.78315,0.78315,0.78315,376100000.0
2008-05-01 22:47:00,0.78315,0.78315,0.78315,0.78315,98500000.0
2008-05-01 22:48:00,0.78315,0.78325,0.78315,0.78315,359500008.0
2008-05-01 22:49:00,0.78315,0.78315,0.78305,0.7831,245300001.0
2008-05-01 22:50:00,0.7831,0.7832,0.7831,0.7831,171500000.0
2008-05-01 22:51:00,0.7832,0.7832,0.7831,0.7831,265000000.0
2008-05-01 22:52:00,0.7832,0.7833,0.7832,0.7832,127500000.0
2008-05-01 22:53:00,0.7832,0.7833,0.7831,0.7832,225100000.0
2008-05-01 22:54:00,0.7832,0.7832,0.7832,0.7832,221300000.0
2008-05-01 22:55:00,0.7832,0.7834,0.7832,0.7833,243900000.0
2008-05-01 22:56:00,0.7833,0.78345,0.7833,0.7834,335500000.0
2008-05-01 22:57:00,0.7834,0.7834,0.7834,0.7834,24100000.0
2008-05-01 22:58:00,0.7834,0.7834,0.7834,0.7834,122899998.0
2008-05-01 22:59:00,0.7834,0.7835,0.7834,0.7834,155999996.0
2008-05-01 23:00:00,0.7834,0.7834,0.7834,0.7834,12000000.0
2008-05-01 23:01:00,0.7832,0.7832,0.7832,0.7832,2400000.0
2008-05-01 23:02:00,0.78342,0.78342,0.78326,0.78338,62000000.0
2008-05-01 23:03:00,0.78321,0.78331,0.7832,0.78326,163200000.0
2008-05-01 23:04:00,0.7835,0.7835,0.78335,0.78335,29000000.0
2008-05-01 23:05:00,0.78335,0.78345,0.78335,0.7834,2700000.0
2008-05-01 23:06:00,0.78335,0.78335,0.7833,0.7833,10100000.0
2008-05-01 23:07:00,0.7833,0.7835,0.78325,0.7833,387300000.0
2008-05-01 23:08:00,0.7834,0.7834,0.78335,0.78335,28800000.0
2008-05-01 23:09:00,0.78335,0.7834,0.78335,0.7834,18500000.0
2008-05-01 23:10:00,0.7834,0.7834,0.7834,0.7834,43200000.0
2008-05-01 23:11:00,0.7834,0.78345,0.78335,0.7834,53300000.0
2008-05-01 23:12:00,0.7834,0.7834,0.78335,0.7834,5100000.0
2008-05-01 23:13:00,0.7834,0.7834,0.78335,0.7834,3300000.0
2008-05-01 23:14:00,0.7834,0.7834,0.78335,0.78335,3000000.0
2008-05-01 23:15:00,0.78335,0.7835,0.78335,0.7834,87000000.0
2008-05-01 23:16:00,0.7834,0.7835,0.7833,0.78345,95800002.0
2008-05-01 23:17:00,0.7835,0.7836,0.78335,0.7834,80200000.0
2008-05-01 23:18:00,0.78335,0.78335,0.78335,0.78335,900000.0
2008-05-01 23:19:00,0.78335,0.78335,0.783,0.7831,281700000.0
2008-05-01 23:20:00,0.7831,0.7831,0.7828,0.7829,109499999.0
2008-05-01 23:21:00,0.7828,0.7829,0.7828,0.7829,125499998.0
2008-05-01 23:22:00,0.7829,0.7831,0.7829,0.7831,166100003.0
2008-05-01 23:23:00,0.7831,0.78315,0.7829,0.783,114000000.0
2008-05-01 23:24:00,0.783,0.78305,0.783,0.78305,13200000.0
2008-05-01 23:25:00,0.78295,0.783,0.78295,0.783,4600000.0
2008-05-01 23:26:00,0.783,0.783,0.7828,0.7828,172799997.0
2008-05-01 23:27:00,0.7828,0.7828,0.78275,0.78275,141699997.0
2008-05-01 23:28:00,0.78275,0.7828,0.78255,0.7827,111300000.0
2008-05-01 23:29:00,0.7827,0.7828,0.7827,0.7828,66300000.0
2008-05-01 23:30:00,0.7828,0.78285,0.7828,0.7828,44000000.0
2008-05-01 23:31:00,0.7828,0.78285,0.7828,0.7828,45600000.0
2008-05-01 23:32:00,0.7828,0.78285,0.7828,0.78285,200800000.0
2008-05-01 23:33:00,0.78285,0.7829,0.7828,0.7828,175200000.0
2008-05-01 23:34:00,0.7828,0.7828,0.7828,0.7828,48300000.0
2008-05-01 23:35:00,0.7828,0.7828,0.7828,0.7828,108200000.0
2008-05-01 23:36:00,0.7828,0.783,0.7828,0.783,154600000.0
2008-05-01 23:37:00,0.783,0.783,0.7828,0.7829,206400000.0
2008-05-01 23:38:00,0.7828,0.78284,0.78278,0.78284,211499994.0
2008-05-01 23:39:00,0.7829,0.7829,0.7829,0.7829,82400000.0
2008-05-01 23:40:00,0.7829,0.7829,0.7827,0.7827,47600000.0
2008-05-01 23:41:00,0.7827,0.78275,0.78265,0.7827,12300000.0
2008-05-01 23:42:00,0.78265,0.7827,0.78255,0.7827,56700000.0
2008-05-01 23:43:00,0.7828,0.7828,0.7824,0.7825,115600000.0
2008-05-01 23:44:00,0.78245,0.7825,0.78245,0.7825,8300000.0
2008-05-01 23:45:00,0.7825,0.7826,0.7825,0.7825,46700000.0
2008-05-01 23:46:00,0.7824,0.78245,0.7824,0.78245,10500000.0
2008-05-01 23:47:00,0.78245,0.7825,0.7824,0.7825,77600000.0
2008-05-01 23:48:00,0.78255,0.78255,0.7824,0.7825,54500000.0
2008-05-01 23:49:00,0.7825,0.7825,0.7824,0.7825,104500000.0
2008-05-01 23:50:00,0.7825,0.7825,0.7824,0.7825,47000000.0
2008-05-01 23:51:00,0.78252,0.78258,0.7825,0.7825,8600000.0
2008-05-01 23:52:00,0.7825,0.7825,0.7825,0.7825,200000.0
2008-05-01 23:53:00,0.7825,0.7825,0.7825,0.7825,1200000.0
2008-05-01 23:54:00,0.7825,0.7825,0.7825,0.7825,4100000.0
2008-05-01 23:55:00,0.7825,0.7826,0.7825,0.7826,16500000.0
2008-05-01 23:56:00,0.7826,0.7826,0.7825,0.7825,20200000.0
2008-05-01 23:57:00,0.7826,0.7826,0.7825,0.7825,20300000.0
2008-05-01 23:58:00,0.78259,0.78265,0.78255,0.78258,229600000.0
2008-05-01 23:59:00,0.7825,0.7825,0.7825,0.7825,8200000.0
2008-05-02 00:00:00,0.7825,0.7826,0.7824,0.7824,385500004.0
2008-05-02 00:01:00,0.78245,0.7826,0.7824,0.7825,139100001.0
2008-05-02 00:02:00,0.7825,0.7825,0.7825,0.7825,44400000.0
2008-05-02 00:03:00,0.7825,0.7825,0.7825,0.7825,37000000.0
2008-05-02 00:04:00,0.7825,0.7826,0.7825,0.7825,288600000.0
2008-05-02 00:05:00,0.7825,0.7825,0.7825,0.7825,923700012.0
2008-05-02 00:06:00,0.7825,0.78255,0.7825,0.7825,444300010.0
2008-05-02 00:07:00,0.7825,0.7826,0.7825,0.7826,300800012.0
2008-05-02 00:08:00,0.7826,0.7827,0.78255,0.7826,595100005.0
2008-05-02 00:09:00,0.7826,0.7827,0.78255,0.7826,1088300006.0
2008-05-02 00:10:00,0.7826,0.7826,0.7826,0.7826,69600000.0
2008-05-02 00:11:00,0.7826,0.7827,0.7826,0.7827,84200000.0
2008-05-02 00:12:00,0.7827,0.7827,0.78265,0.78265,6800000.0
2008-05-02 00:13:00,0.7826,0.7827,0.7826,0.7826,356700000.0
2008-05-02 00:14:00,0.7826,0.7828,0.7826,0.7828,174700002.0
2008-05-02 00:15:00,0.7828,0.7828,0.7826,0.7827,151100000.0
2008-05-02 00:16:00,0.7827,0.7827,0.78265,0.78265,4800000.0
2008-05-02 00:17:00,0.78265,0.78265,0.78255,0.78255,722600010.0
2008-05-02 00:18:00,0.78255,0.7826,0.78255,0.78255,134700000.0
2008-05-02 00:19:00,0.78255,0.7826,0.78245,0.7826,195800000.0
2008-05-02 00:20:00,0.7827,0.7828,0.7824,0.7824,306699998.0
2008-05-02 00:21:00,0.7824,0.7826,0.7824,0.7824,802500006.0
2008-05-02 00:22:00,0.7824,0.7825,0.7824,0.7825,249900000.0
2008-05-02 00:23:00,0.7825,0.7825,0.7825,0.7825,26000000.0
2008-05-02 00:24:00,0.7825,0.7825,0.7825,0.7825,100800000.0
2008-05-02 00:25:00,0.7825,0.7825,0.7825,0.7825,61000000.0
2008-05-02 00:26:00,0.7825,0.7825,0.7825,0.7825,81400000.0
2008-05-02 00:27:00,0.7825,0.7827,0.7825,0.7826,22900000.0
2008-05-02 00:28:00,0.7826,0.7826,0.7825,0.7825,574199997.0
2008-05-02 00:29:00,0.7825,0.7826,0.7825,0.7825,366300008.0
2008-05-02 00:30:00,0.7825,0.7826,0.7825,0.7825,113300000.0
2008-05-02 00:31:00,0.7825,0.7825,0.7824,0.7824,230600000.0
2008-05-02 00:32:00,0.7824,0.7824,0.7824,0.7824,521700005.0
2008-05-02 00:33:00,0.7824,0.7824,0.7821,0.7822,762200003.0
2008-05-02 00:34:00,0.7822,0.7825,0.782,0.78215,654802254.0
2008-05-02 00:35:00,0.78215,0.78235,0.78215,0.7823,303599999.0
2008-05-02 00:36:00,0.78225,0.78225,0.78215,0.7822,201400000.0
2008-05-02 00:37:00,0.7822,0.7822,0.7822,0.7822,82000000.0
2008-05-02 00:38:00,0.7822,0.7822,0.7821,0.7821,63900000.0
2008-05-02 00:39:00,0.7821,0.7822,0.78205,0.7822,14500000.0
2008-05-02 00:40:00,0.7822,0.7822,0.7821,0.7822,142200000.0
2008-05-02 00:41:00,0.7822,0.7822,0.7821,0.7821,193100000.0
2008-05-02 00:42:00,0.7821,0.7822,0.7821,0.78215,423000000.0
2008-05-02 00:43:00,0.78215,0.78215,0.7821,0.7821,326700000.0
2008-05-02 00:44:00,0.7821,0.7821,0.7821,0.7821,333700000.0
2008-05-02 00:45:00,0.7821,0.78215,0.7821,0.7821,1418399988.0
2008-05-02 00:46:00,0.7821,0.7821,0.782,0.7821,799999989.0
2008-05-02 00:47:00,0.7821,0.7821,0.782,0.7821,359599997.0
2008-05-02 00:48:00,0.7821,0.7823,0.7821,0.78215,197600001.0
2008-05-02 00:49:00,0.7821,0.7821,0.7821,0.7821,528799989.0
2008-05-02 00:50:00,0.7821,0.7821,0.7821,0.7821,124299997.0
2008-05-02 00:51:00,0.7821,0.7821,0.7821,0.7821,139999994.0
2008-05-02 00:52:00,0.7821,0.7821,0.7821,0.7821,39899998.0
2008-05-02 00:53:00,0.7821,0.7821,0.7821,0.7821,5300000.0
2008-05-02 00:54:00,0.7821,0.7821,0.7821,0.7821,603099987.0
2008-05-02 00:55:00,0.7821,0.7821,0.7821,0.7821,1635399957.0
2008-05-02 00:56:00,0.7821,0.7821,0.7821,0.7821,307799999.0
2008-05-02 00:57:00,0.7821,0.7821,0.7821,0.7821,70799998.0
2008-05-02 00:58:00,0.7821,0.7821,0.7821,0.7821,620499984.0
2008-05-02 00:59:00,0.7821,0.7821,0.7821,0.7821,230900004.0
2008-05-02 01:00:00,0.7821,0.7821,0.7821,0.7821,878899991.0
2008-05-02 01:01:00,0.7821,0.7821,0.7821,0.7821,136000000.0
2008-05-02 01:02:00,0.7821,0.78225,0.7821,0.7821,254500002.0
2008-05-02 01:03:00,0.7821,0.7821,0.7821,0.7821,188000000.0
2008-05-02 01:04:00,0.7821,0.7821,0.7821,0.7821,310000000.0
2008-05-02 01:05:00,0.7821,0.7821,0.7821,0.7821,94000000.0
2008-05-02 01:06:00,0.7821,0.78225,0.7821,0.7821,468200000.0
2008-05-02 01:07:00,0.7821,0.7821,0.7821,0.7821,804000012.0
2008-05-02 01:08:00,0.7821,0.7821,0.7821,0.7821,482000015.0
2008-05-02 01:09:00,0.7821,0.7821,0.7821,0.7821,901599990.0
2008-05-02 01:10:00,0.7821,0.7823,0.7821,0.7821,880799992.0
2008-05-02 01:11:00,0.7821,0.7821,0.7821,0.7821,209600000.0
2008-05-02 01:12:00,0.7821,0.7821,0.7821,0.7821,344800009.0
2008-05-02 01:13:00,0.7821,0.7822,0.7821,0.7822,311200001.0
2008-05-02 01:14:00,0.7822,0.78225,0.7822,0.78225,93600004.0
2008-05-02 01:15:00,0.78225,0.78225,0.78225,0.78225,160000000.0
2008-05-02 01:16:00,0.78225,0.78225,0.7822,0.78225,375600017.0
2008-05-02 01:17:00,0.78225,0.78225,0.7822,0.78225,102000001.0
2008-05-02 01:18:00,0.7822,0.78225,0.7822,0.78225,233999995.0
2008-05-02 01:19:00,0.7822,0.78225,0.7822,0.78225,57300001.0
2008-05-02 01:20:00,0.7822,0.78225,0.7822,0.7822,86799996.0
2008-05-02 01:21:00,0.7822,0.7822,0.7822,0.7822,277699996.0
2008-05-02 01:22:00,0.7822,0.78225,0.7822,0.7822,579300003.0
2008-05-02 01:23:00,0.78225,0.78225,0.7821,0.7821,1004199995.0
2008-05-02 01:24:00,0.7821,0.7821,0.7821,0.7821,653399989.0
2008-05-02 01:25:00,0.7821,0.7822,0.7821,0.7822,438599992.0
2008-05-02 01:26:00,0.7822,0.7822,0.7822,0.7822,122699995.0
2008-05-02 01:27:00,0.7822,0.7822,0.7822,0.7822,88099997.0
2008-05-02 01:28:00,0.7822,0.7822,0.7822,0.7822,477499986.0
2008-05-02 01:29:00,0.7822,0.7823,0.7822,0.7822,692200009.0
2008-05-02 01:30:00,0.78225,0.78225,0.7821,0.78215,1136600014.0
2008-05-02 01:31:00,0.78215,0.7823,0.7821,0.78225,299599999.0
2008-05-02 01:32:00,0.78225,0.7823,0.78225,0.7823,130700000.0
2008-05-02 01:33:00,0.7823,0.7823,0.7822,0.7822,237300000.0
2008-05-02 01:34:00,0.78235,0.7824,0.7822,0.7822,318900000.0
2008-05-02 01:35:00,0.7822,0.7824,0.7822,0.7823,161299999.0
2008-05-02 01:36:00,0.7823,0.78235,0.7821,0.7821,341800001.0
2008-05-02 01:37:00,0.7822,0.7824,0.7822,0.7824,54800000.0
2008-05-02 01:38:00,0.7824,0.7824,0.7821,0.7821,596100003.0
2008-05-02 01:39:00,0.7821,0.7823,0.7821,0.7821,1185299977.0
2008-05-02 01:40:00,0.7821,0.78225,0.7821,0.78225,391699986.0
2008-05-02 01:41:00,0.7822,0.78225,0.7822,0.78225,226099999.0
2008-05-02 01:42:00,0.7822,0.7823,0.7822,0.78225,386999990.0
2008-05-02 01:43:00,0.7822,0.7823,0.7822,0.7822,318100008.0
2008-05-02 01:44:00,0.7822,0.78225,0.7822,0.78225,372800000.0
2008-05-02 01:45:00,0.7822,0.78225,0.7822,0.7822,116100000.0
2008-05-02 01:46:00,0.7822,0.78225,0.7822,0.7822,69500000.0
2008-05-02 01:47:00,0.7822,0.78225,0.7822,0.7822,139800000.0
2008-05-02 01:48:00,0.7822,0.78225,0.7822,0.78225,92999998.0
2008-05-02 01:49:00,0.7822,0.78225,0.7822,0.7822,52000000.0
2008-05-02 01:50:00,0.78225,0.78225,0.7822,0.7822,13600000.0
2008-05-02 01:51:00,0.78225,0.78225,0.7822,0.7822,95200000.0
2008-05-02 01:52:00,0.7822,0.78225,0.7822,0.78225,91200000.0
2008-05-02 01:53:00,0.7823,0.7823,0.7822,0.7823,93700000.0
2008-05-02 01:54:00,0.7823,0.7824,0.78225,0.7823,302100003.0
2008-05-02 01:55:00,0.7823,0.7824,0.7823,0.7824,142900000.0
2008-05-02 01:56:00,0.7824,0.7824,0.7824,0.7824,8600000.0
2008-05-02 01:57:00,0.7824,0.7824,0.7824,0.7824,68800000.0
2008-05-02 01:58:00,0.7824,0.7825,0.7824,0.7825,81200000.0
2008-05-02 01:59:00,0.7822,0.78245,0.7821,0.7821,191100000.0
2008-05-02 02:00:00,0.7825,0.7826,0.7824,0.7825,285900000.0
2008-05-02 02:01:00,0.7825,0.7825,0.7823,0.7824,167500000.0
2008-05-02 02:02:00,0.7824,0.7825,0.7824,0.7824,124699997.0
2008-05-02 02:03:00,0.7825,0.7825,0.78235,0.78235,111299998.0
2008-05-02 02:04:00,0.7823,0.7824,0.7823,0.7824,72300000.0
2008-05-02 02:05:00,0.7824,0.78245,0.7823,0.78245,52600000.0
2008-05-02 02:06:00,0.78245,0.7825,0.78245,0.7825,1800000.0
2008-05-02 02:07:00,0.7825,0.78255,0.78245,0.7825,35300000.0
2008-05-02 02:08:00,0.7825,0.7825,0.7825,0.7825,2600000.0
2008-05-02 02:09:00,0.7825,0.7825,0.7825,0.7825,1900000.0
2008-05-02 02:10:00,0.7825,0.78255,0.7824,0.7824,10500000.0
2008-05-02 02:11:00,0.7824,0.7824,0.7823,0.7823,117100000.0
2008-05-02 02:12:00,0.7823,0.7824,0.7823,0.7824,162399998.0
2008-05-02 02:13:00,0.7824,0.7824,0.78235,0.7824,427800000.0
2008-05-02 02:14:00,0.7824,0.7824,0.7824,0.7824,128399996.0
2008-05-02 02:15:00,0.7824,0.7824,0.7824,0.7824,134499998.0
2008-05-02 02:16:00,0.7824,0.7824,0.7824,0.7824,56999999.0
2008-05-02 02:17:00,0.7824,0.7824,0.78235,0.7824,527200001.0
2008-05-02 02:18:00,0.7824,0.7824,0.7824,0.7824,504299992.0
2008-05-02 02:19:00,0.7824,0.7824,0.7824,0.7824,60499999.0
2008-05-02 02:20:00,0.7824,0.78245,0.7824,0.78245,75200003.0
2008-05-02 02:21:00,0.7825,0.7825,0.78245,0.78245,800000.0
2008-05-02 02:22:00,0.78245,0.7826,0.78245,0.7825,89899999.0
2008-05-02 02:23:00,0.7825,0.7825,0.7825,0.7825,5600000.0
2008-05-02 02:24:00,0.7825,0.7825,0.78235,0.7824,11400000.0
2008-05-02 02:25:00,0.7824,0.7824,0.7823,0.7823,463800006.0
2008-05-02 02:26:00,0.7823,0.7823,0.7823,0.7823,30300000.0
2008-05-02 02:27:00,0.78235,0.7824,0.7823,0.7823,9700000.0
2008-05-02 02:28:00,0.7824,0.7824,0.78235,0.7824,13800000.0
2008-05-02 02:29:00,0.7824,0.7824,0.7822,0.7823,129049998.0
2008-05-02 02:30:00,0.7823,0.7823,0.7822,0.7822,134000000.0
2008-05-02 02:31:00,0.7822,0.7823,0.7822,0.7823,175700000.0
2008-05-02 02:32:00,0.7823,0.78235,0.7823,0.7823,267199998.0
2008-05-02 02:33:00,0.7823,0.7824,0.7823,0.7824,574499996.0
2008-05-02 02:34:00,0.7824,0.7824,0.7822,0.7822,370299997.0
2008-05-02 02:35:00,0.7823,0.7823,0.7822,0.7823,372999996.0
2008-05-02 02:36:00,0.7823,0.7823,0.782,0.782,604899995.0
2008-05-02 02:37:00,0.782,0.782,0.782,0.782,344599981.0
2008-05-02 02:38:00,0.782,0.782,0.782,0.782,130599995.0
2008-05-02 02:39:00,0.78205,0.7821,0.782,0.782,384199992.0
2008-05-02 02:40:00,0.782,0.782,0.7818,0.7818,327199999.0
2008-05-02 02:41:00,0.7818,0.7818,0.7818,0.7818,143699992.0
2008-05-02 02:42:00,0.7818,0.7819,0.7818,0.7818,384799979.0
2008-05-02 02:43:00,0.7818,0.7818,0.7818,0.7818,136999993.0
2008-05-02 02:44:00,0.7818,0.7818,0.7818,0.7818,199499990.0
2008-05-02 02:45:00,0.7818,0.7819,0.7818,0.7819,47099998.0
2008-05-02 02:46:00,0.7819,0.782,0.7819,0.782,138300000.0
2008-05-02 02:47:00,0.7819,0.7821,0.7819,0.782,455699999.0
2008-05-02 02:48:00,0.782,0.782,0.7819,0.7819,424200000.0
2008-05-02 02:49:00,0.782,0.782,0.7819,0.7819,370599999.0
2008-05-02 02:50:00,0.7819,0.782,0.78185,0.7819,340900000.0
2008-05-02 02:51:00,0.7819,0.7821,0.7819,0.7821,115800000.0
2008-05-02 02:52:00,0.7821,0.7821,0.782,0.7821,451400000.0
2008-05-02 02:53:00,0.782,0.782,0.782,0.782,157500000.0
2008-05-02 02:54:00,0.7819,0.782,0.7818,0.7818,666199990.0
2008-05-02 02:55:00,0.7818,0.7818,0.7818,0.7818,658099969.0
2008-05-02 02:56:00,0.7818,0.7818,0.7815,0.7815,404099997.0
2008-05-02 02:57:00,0.7815,0.7817,0.7815,0.7816,205299997.0
2008-05-02 02:58:00,0.7816,0.7818,0.7816,0.7817,219200004.0
2008-05-02 02:59:00,0.7817,0.7817,0.7815,0.7815,131100002.0
2008-05-02 03:00:00,0.7815,0.7817,0.7815,0.7817,32800000.0
2008-05-02 03:01:00,0.7817,0.7817,0.7817,0.7817,244400013.0
2008-05-02 03:02:00,0.7817,0.7817,0.7816,0.7817,250800004.0
2008-05-02 03:03:00,0.7817,0.7817,0.7816,0.7817,376399988.0
2008-05-02 03:04:00,0.7817,0.7817,0.7817,0.7817,218399987.0
2008-05-02 03:05:00,0.7817,0.7817,0.7817,0.7817,134999995.0
2008-05-02 03:06:00,0.7817,0.78175,0.7817,0.7817,186899998.0
2008-05-02 03:07:00,0.7817,0.7819,0.7817,0.78185,312699987.0
2008-05-02 03:08:00,0.7818,0.7818,0.7817,0.7818,303899995.0
2008-05-02 03:09:00,0.7818,0.7818,0.7817,0.7817,118899996.0
2008-05-02 03:10:00,0.7817,0.7817,0.7816,0.7816,300499989.0
2008-05-02 03:11:00,0.7817,0.78185,0.7817,0.7818,164899995.0
2008-05-02 03:12:00,0.7818,0.78185,0.7817,0.7817,78799997.0
2008-05-02 03:13:00,0.7817,0.7817,0.7817,0.7817,265199986.0
2008-05-02 03:14:00,0.7817,0.7817,0.7817,0.7817,498099986.0
2008-05-02 03:15:00,0.7817,0.7817,0.7816,0.7816,691700018.0
2008-05-02 03:16:00,0.7816,0.7816,0.7815,0.7815,834399987.0
2008-05-02 03:17:00,0.7815,0.7816,0.7815,0.7816,327499997.0
2008-05-02 03:18:00,0.7817,0.7818,0.78165,0.7817,91299998.0
2008-05-02 03:19:00,0.7817,0.7817,0.7816,0.78165,23800000.0
2008-05-02 03:20:00,0.78165,0.7817,0.7816,0.7816,242900003.0
2008-05-02 03:21:00,0.7816,0.78165,0.78155,0.78155,61200000.0
2008-05-02 03:22:00,0.7816,0.7818,0.7815,0.7816,253299997.0
2008-05-02 03:23:00,0.7816,0.7816,0.7815,0.7816,293099996.0
2008-05-02 03:24:00,0.78157,0.78157,0.78135,0.78151,133799998.0
2008-05-02 03:25:00,0.7816,0.7816,0.7816,0.7816,4800000.0
2008-05-02 03:26:00,0.7816,0.7816,0.7815,0.7816,244300005.0
2008-05-02 03:27:00,0.7816,0.7817,0.7815,0.7815,305599997.0
2008-05-02 03:28:00,0.7816,0.7816,0.7815,0.7816,532099990.0
2008-05-02 03:29:00,0.7816,0.7817,0.7816,0.7816,92600000.0
2008-05-02 03:30:00,0.7816,0.7816,0.7815,0.7816,30800000.0
2008-05-02 03:31:00,0.7816,0.7816,0.7815,0.7815,141900001.0
2008-05-02 03:32:00,0.7815,0.7816,0.7814,0.78155,474799999.0
2008-05-02 03:33:00,0.7816,0.7816,0.7815,0.7815,18000000.0
2008-05-02 03:34:00,0.7815,0.7816,0.7815,0.7815,14100000.0
2008-05-02 03:35:00,0.7815,0.7816,0.7815,0.7816,45900000.0
2008-05-02 03:36:00,0.7816,0.7816,0.7816,0.7816,40200000.0
2008-05-02 03:37:00,0.78136,0.78148,0.78132,0.78148,72600000.0
2008-05-02 03:38:00,0.7816,0.78165,0.7816,0.7816,11000000.0
2008-05-02 03:39:00,0.78165,0.7817,0.7816,0.7816,10300000.0
2008-05-02 03:40:00,0.7817,0.7817,0.7817,0.7817,4600000.0
2008-05-02 03:41:00,0.7817,0.7817,0.78165,0.7817,62400000.0
2008-05-02 03:42:00,0.7817,0.7818,0.7817,0.7818,305799990.0
2008-05-02 03:43:00,0.7818,0.7818,0.7818,0.7818,4400000.0
2008-05-02 03:44:00,0.7818,0.78185,0.7817,0.78175,34600000.0
2008-05-02 03:45:00,0.7817,0.7819,0.7817,0.7819,8900000.0
2008-05-02 03:46:00,0.78185,0.7819,0.7818,0.7819,22000000.0
2008-05-02 03:47:00,0.7819,0.7823,0.7819,0.78205,96600000.0
2008-05-02 03:48:00,0.78205,0.7822,0.78205,0.7822,29300000.0
2008-05-02 03:49:00,0.78215,0.7822,0.782,0.782,203399999.0
2008-05-02 03:50:00,0.7821,0.7822,0.782,0.7821,289199995.0
2008-05-02 03:51:00,0.7821,0.7821,0.782,0.782,103499999.0
2008-05-02 03:52:00,0.7821,0.7822,0.782,0.7822,300600000.0
2008-05-02 03:53:00,0.7822,0.7822,0.7821,0.7821,115999999.0
2008-05-02 03:54:00,0.7821,0.7822,0.7821,0.7821,266999999.0
2008-05-02 03:55:00,0.7821,0.7821,0.782,0.782,111900000.0
2008-05-02 03:56:00,0.782,0.7821,0.782,0.782,17100000.0
2008-05-02 03:57:00,0.782,0.78205,0.782,0.782,27700000.0
2008-05-02 03:58:00,0.782,0.78205,0.782,0.782,3300000.0
2008-05-02 03:59:00,0.782,0.7821,0.782,0.782,172900000.0
2008-05-02 04:00:00,0.782,0.782,0.782,0.782,21800000.0
2008-05-02 04:01:00,0.782,0.782,0.78195,0.782,2300000.0
2008-05-02 04:02:00,0.782,0.782,0.782,0.782,12700000.0
2008-05-02 04:03:00,0.782,0.782,0.782,0.782,11000000.0
2008-05-02 04:04:00,0.782,0.78205,0.782,0.782,7700000.0
2008-05-02 04:05:00,0.78205,0.7821,0.78205,0.7821,10300000.0
2008-05-02 04:06:00,0.7821,0.7821,0.7821,0.7821,1700000.0
2008-05-02 04:07:00,0.7821,0.7821,0.7821,0.7821,53299999.0
2008-05-02 04:08:00,0.78215,0.78215,0.78215,0.78215,300000.0
2008-05-02 04:09:00,0.7822,0.7822,0.7822,0.7822,2800000.0
2008-05-02 04:10:00,0.7822,0.7822,0.7822,0.7822,200000.0
2008-05-02 04:11:00,0.78215,0.7822,0.7821,0.7822,64700000.0
2008-05-02 04:12:00,0.78215,0.7822,0.7821,0.7821,492499990.0
2008-05-02 04:13:00,0.7821,0.7822,0.7821,0.7821,195599994.0
2008-05-02 04:14:00,0.7821,0.7821,0.7821,0.7821,1700000.0
2008-05-02 04:15:00,0.7821,0.7821,0.7821,0.7821,1600000.0
2008-05-02 04:16:00,0.7821,0.7821,0.7821,0.7821,500000.0
2008-05-02 04:17:00,0.7821,0.7821,0.7821,0.7821,74899998.0
2008-05-02 04:18:00,0.7821,0.7822,0.7821,0.7821,120899996.0
2008-05-02 04:19:00,0.7821,0.7821,0.7821,0.7821,42899999.0
2008-05-02 04:20:00,0.7821,0.7821,0.782,0.782,97500000.0
2008-05-02 04:21:00,0.78205,0.78205,0.782,0.782,22800000.0
2008-05-02 04:22:00,0.782,0.782,0.7819,0.78195,30300000.0
2008-05-02 04:23:00,0.78195,0.78195,0.7819,0.7819,20700000.0
2008-05-02 04:24:00,0.7819,0.7821,0.7819,0.782,47199998.0
2008-05-02 04:25:00,0.78205,0.7821,0.78205,0.7821,4300000.0
2008-05-02 04:26:00,0.7821,0.7821,0.78205,0.7821,3100000.0
2008-05-02 04:27:00,0.7821,0.7821,0.7821,0.7821,19799999.0
2008-05-02 04:28:00,0.7821,0.7822,0.782,0.782,341099997.0
2008-05-02 04:29:00,0.782,0.78215,0.782,0.7821,102799999.0
2008-05-02 04:30:00,0.7821,0.7821,0.782,0.78205,7300000.0
2008-05-02 04:31:00,0.782,0.78205,0.782,0.78205,4700000.0
2008-05-02 04:32:00,0.78218,0.78218,0.78189,0.78191,12800000.0
2008-05-02 04:33:00,0.7821,0.7822,0.7821,0.7822,59299998.0
2008-05-02 04:34:00,0.7822,0.7822,0.78215,0.78215,2000000.0
2008-05-02 04:35:00,0.7822,0.7822,0.7821,0.7821,19699999.0
2008-05-02 04:36:00,0.78215,0.7823,0.7821,0.7822,72099999.0
2008-05-02 04:37:00,0.7822,0.7823,0.7822,0.7823,41100000.0
2008-05-02 04:38:00,0.7822,0.7822,0.78205,0.7822,71800000.0
2008-05-02 04:39:00,0.78215,0.7822,0.78215,0.7822,500000.0
2008-05-02 04:40:00,0.7822,0.7823,0.7822,0.7823,109800000.0
2008-05-02 04:41:00,0.7823,0.7823,0.7823,0.7823,4500000.0
2008-05-02 04:42:00,0.7823,0.7823,0.7823,0.7823,101400000.0
2008-05-02 04:43:00,0.7823,0.7823,0.7823,0.7823,65600000.0
2008-05-02 04:44:00,0.7823,0.7823,0.7823,0.7823,20100000.0
2008-05-02 04:45:00,0.7823,0.7823,0.7822,0.7822,22900000.0
2008-05-02 04:46:00,0.7822,0.7822,0.7821,0.7821,40700000.0
2008-05-02 04:47:00,0.7821,0.7822,0.7821,0.7821,64900000.0
2008-05-02 04:48:00,0.7821,0.78215,0.78205,0.7821,60100000.0
2008-05-02 04:49:00,0.7821,0.7821,0.782,0.78205,49700000.0
2008-05-02 04:50:00,0.7821,0.7821,0.7821,0.7821,190200001.0
2008-05-02 04:51:00,0.7821,0.7822,0.782,0.78215,1016199982.0
2008-05-02 04:52:00,0.7822,0.7822,0.7821,0.7822,25800000.0
2008-05-02 04:53:00,0.78215,0.7822,0.782,0.782,498299992.0
2008-05-02 04:54:00,0.782,0.7822,0.782,0.782,314399997.0
2008-05-02 04:55:00,0.782,0.78205,0.782,0.78205,257599995.0
2008-05-02 04:56:00,0.7821,0.7822,0.78205,0.7822,90400000.0
2008-05-02 04:57:00,0.7822,0.7823,0.7821,0.7823,625300005.0
2008-05-02 04:58:00,0.78225,0.7823,0.78215,0.78225,247399998.0
2008-05-02 04:59:00,0.7822,0.78225,0.78215,0.7822,91499999.0
2008-05-02 05:00:00,0.7822,0.7824,0.7822,0.7823,236700001.0
2008-05-02 05:01:00,0.7823,0.7823,0.7823,0.7823,91799998.0
2008-05-02 05:02:00,0.7823,0.78235,0.7823,0.78235,79199999.0
2008-05-02 05:03:00,0.7823,0.7823,0.7823,0.7823,26400000.0
2008-05-02 05:04:00,0.7823,0.7823,0.7823,0.7823,13700000.0
2008-05-02 05:05:00,0.7823,0.7823,0.78215,0.7822,83600000.0
2008-05-02 05:06:00,0.7822,0.7823,0.78215,0.78215,248900001.0
2008-05-02 05:07:00,0.7822,0.78225,0.78215,0.7822,28500000.0
2008-05-02 05:08:00,0.7822,0.78225,0.78215,0.7822,18400000.0
2008-05-02 05:09:00,0.7822,0.7822,0.7821,0.7821,14100000.0
2008-05-02 05:10:00,0.7821,0.7822,0.7821,0.78215,19700000.0
2008-05-02 05:11:00,0.7821,0.7822,0.7819,0.7819,643900010.0
2008-05-02 05:12:00,0.7819,0.78195,0.7818,0.78185,420800007.0
2008-05-02 05:13:00,0.78185,0.7819,0.7818,0.7818,285200003.0
2008-05-02 05:14:00,0.78185,0.7819,0.7818,0.7818,191100009.0
2008-05-02 05:15:00,0.7818,0.782,0.7818,0.7819,358499998.0
2008-05-02 05:16:00,0.78185,0.7819,0.7818,0.7819,269999997.0
2008-05-02 05:17:00,0.7819,0.782,0.7818,0.7819,1037000004.0
2008-05-02 05:18:00,0.7819,0.7819,0.7818,0.7818,862400018.0
2008-05-02 05:19:00,0.7818,0.7818,0.7815,0.78165,719199995.0
2008-05-02 05:20:00,0.7817,0.7819,0.7817,0.7818,52800000.0
2008-05-02 05:21:00,0.7818,0.7819,0.7816,0.7816,625500009.0
2008-05-02 05:22:00,0.7815,0.7816,0.7814,0.7814,135899999.0
2008-05-02 05:23:00,0.7814,0.7819,0.7814,0.7818,224900005.0
2008-05-02 05:24:00,0.7818,0.7818,0.7816,0.7816,336900004.0
2008-05-02 05:25:00,0.78165,0.7818,0.7816,0.7818,82800000.0
2008-05-02 05:26:00,0.7818,0.7819,0.7818,0.78185,17800000.0
2008-05-02 05:27:00,0.7819,0.7819,0.7819,0.7819,54000000.0
2008-05-02 05:28:00,0.7819,0.782,0.7818,0.78195,216699999.0
2008-05-02 05:29:00,0.78195,0.782,0.78195,0.782,13600000.0
2008-05-02 05:30:00,0.78195,0.782,0.7819,0.7819,385999997.0
2008-05-02 05:31:00,0.7819,0.782,0.78185,0.78185,126100004.0
2008-05-02 05:32:00,0.7818,0.7819,0.7818,0.78185,85000000.0
2008-05-02 05:33:00,0.7819,0.7819,0.7818,0.7818,18300000.0
2008-05-02 05:34:00,0.7818,0.7819,0.7818,0.7819,492900020.0
2008-05-02 05:35:00,0.7819,0.7819,0.7819,0.7819,581700008.0
2008-05-02 05:36:00,0.7819,0.7819,0.7819,0.7819,217000000.0
2008-05-02 05:37:00,0.7819,0.782,0.7819,0.7819,617800005.0
2008-05-02 05:38:00,0.7819,0.7819,0.7819,0.7819,214200003.0
2008-05-02 05:39:00,0.7819,0.7819,0.7819,0.7819,78000000.0
2008-05-02 05:40:00,0.78195,0.782,0.7819,0.7819,203300003.0
2008-05-02 05:41:00,0.7819,0.782,0.7819,0.782,339599998.0
2008-05-02 05:42:00,0.782,0.7821,0.782,0.782,119600001.0
2008-05-02 05:43:00,0.782,0.78205,0.782,0.782,143300000.0
2008-05-02 05:44:00,0.782,0.782,0.78195,0.78195,28300000.0
2008-05-02 05:45:00,0.78195,0.78195,0.7819,0.7819,88299999.0
2008-05-02 05:46:00,0.7819,0.7819,0.7819,0.7819,154399992.0
2008-05-02 05:47:00,0.7819,0.782,0.7819,0.7819,95400000.0
2008-05-02 05:48:00,0.7819,0.782,0.7819,0.7819,167400000.0
2008-05-02 05:49:00,0.7819,0.782,0.7818,0.7818,429599991.0
2008-05-02 05:50:00,0.7819,0.7819,0.7818,0.7818,73800001.0
2008-05-02 05:51:00,0.7819,0.7819,0.7818,0.7819,104100001.0
2008-05-02 05:52:00,0.7819,0.7819,0.7819,0.7819,228600001.0
2008-05-02 05:53:00,0.7819,0.782,0.7819,0.782,185199994.0
2008-05-02 05:54:00,0.782,0.7821,0.782,0.782,138400001.0
2008-05-02 05:55:00,0.782,0.782,0.7819,0.782,13700000.0
2008-05-02 05:56:00,0.782,0.782,0.782,0.782,6800000.0
2008-05-02 05:57:00,0.782,0.782,0.782,0.782,13900000.0
2008-05-02 05:58:00,0.782,0.782,0.782,0.782,139100000.0
2008-05-02 05:59:00,0.782,0.782,0.7819,0.78195,84600001.0
2008-05-02 06:00:00,0.78195,0.782,0.78195,0.782,55500000.0
2008-05-02 06:01:00,0.782,0.782,0.782,0.782,16200000.0
2008-05-02 06:02:00,0.782,0.782,0.782,0.782,1800000.0
2008-05-02 06:03:00,0.782,0.78205,0.782,0.782,14500000.0
2008-05-02 06:04:00,0.782,0.7821,0.782,0.782,349999999.0
2008-05-02 06:05:00,0.782,0.782,0.782,0.782,23600000.0
2008-05-02 06:06:00,0.782,0.78205,0.78195,0.78205,37300000.0
2008-05-02 06:07:00,0.78198,0.78198,0.78192,0.78193,4700000.0
2008-05-02 06:08:00,0.7821,0.7821,0.782,0.782,54199998.0
2008-05-02 06:09:00,0.782,0.7821,0.782,0.7821,138799996.0
2008-05-02 06:10:00,0.7821,0.7821,0.7821,0.7821,20400000.0
2008-05-02 06:11:00,0.7821,0.7821,0.7821,0.7821,51100000.0
2008-05-02 06:12:00,0.7821,0.7822,0.7821,0.7822,157600002.0
2008-05-02 06:13:00,0.7822,0.7823,0.7822,0.7822,173099998.0
2008-05-02 06:14:00,0.7822,0.7823,0.7821,0.7823,152300005.0
2008-05-02 06:15:00,0.7823,0.7823,0.7822,0.7822,215700002.0
2008-05-02 06:16:00,0.7822,0.7824,0.7822,0.7823,255800004.0
2008-05-02 06:17:00,0.7823,0.7823,0.7823,0.7823,139200005.0
2008-05-02 06:18:00,0.7823,0.7823,0.7823,0.7823,389699998.0
2008-05-02 06:19:00,0.7823,0.7823,0.7823,0.7823,177000010.0
2008-05-02 06:20:00,0.7823,0.7823,0.7823,0.7823,621700000.0
2008-05-02 06:21:00,0.7823,0.7824,0.7823,0.7824,139599999.0
2008-05-02 06:22:00,0.78235,0.7824,0.7823,0.7824,45200000.0
2008-05-02 06:23:00,0.7824,0.7824,0.7824,0.7824,2500000.0
2008-05-02 06:24:00,0.7824,0.7824,0.7824,0.7824,213199999.0
2008-05-02 06:25:00,0.7824,0.7825,0.7824,0.7824,392699999.0
2008-05-02 06:26:00,0.7825,0.7826,0.7824,0.7825,272999999.0
2008-05-02 06:27:00,0.7826,0.7826,0.7825,0.7825,279000000.0
2008-05-02 06:28:00,0.7825,0.7826,0.7825,0.7826,186900000.0
2008-05-02 06:29:00,0.7826,0.7826,0.7825,0.7826,40399999.0
2008-05-02 06:30:00,0.7826,0.7826,0.7826,0.7826,14300000.0
2008-05-02 06:31:00,0.7826,0.7826,0.7826,0.7826,48000000.0
2008-05-02 06:32:00,0.7826,0.7827,0.7826,0.7827,154100000.0
2008-05-02 06:33:00,0.7827,0.7828,0.7827,0.7828,45500000.0
2008-05-02 06:34:00,0.78275,0.7828,0.7827,0.7827,28400000.0
2008-05-02 06:35:00,0.7827,0.78275,0.7827,0.78275,174899997.0
2008-05-02 06:36:00,0.78275,0.78275,0.7825,0.7826,1154899996.0
2008-05-02 06:37:00,0.7826,0.7827,0.7826,0.7827,186700005.0
2008-05-02 06:38:00,0.7827,0.7827,0.7827,0.7827,130400000.0
2008-05-02 06:39:00,0.7827,0.7827,0.7827,0.7827,127000003.0
2008-05-02 06:40:00,0.7827,0.7828,0.7827,0.78275,311700013.0
2008-05-02 06:41:00,0.7827,0.7829,0.7827,0.7828,136799998.0
2008-05-02 06:42:00,0.7828,0.7829,0.7828,0.7829,86500000.0
2008-05-02 06:43:00,0.78285,0.78285,0.7827,0.7828,158000000.0
2008-05-02 06:44:00,0.78285,0.78285,0.78275,0.78275,24500000.0
2008-05-02 06:45:00,0.78275,0.7828,0.78275,0.7828,1900000.0
2008-05-02 06:46:00,0.7829,0.7829,0.78275,0.78275,10400000.0
2008-05-02 06:47:00,0.7827,0.7828,0.7827,0.7828,77000000.0
2008-05-02 06:48:00,0.7828,0.7829,0.7828,0.7828,10100000.0
2008-05-02 06:49:00,0.7828,0.78285,0.7828,0.7828,3800000.0
2008-05-02 06:50:00,0.78285,0.78295,0.7828,0.7828,285700001.0
2008-05-02 06:51:00,0.7828,0.7829,0.7827,0.7827,253299998.0
2008-05-02 06:52:00,0.78265,0.783,0.78265,0.7828,135600000.0
2008-05-02 06:53:00,0.7828,0.783,0.78275,0.7828,217900000.0
2008-05-02 06:54:00,0.7827,0.783,0.78265,0.7828,507599999.0
2008-05-02 06:55:00,0.78275,0.7829,0.7826,0.7829,652300013.0
2008-05-02 06:56:00,0.7829,0.78295,0.7829,0.7829,5800000.0
2008-05-02 06:57:00,0.7829,0.7829,0.7829,0.7829,37600000.0
2008-05-02 06:58:00,0.7829,0.7829,0.7829,0.7829,3300000.0
2008-05-02 06:59:00,0.7829,0.783,0.7828,0.7829,40100000.0
2008-05-02 07:00:00,0.7829,0.7829,0.7829,0.7829,2100000.0
2008-05-02 07:01:00,0.7829,0.7829,0.7829,0.7829,4200000.0
2008-05-02 07:02:00,0.7829,0.7829,0.7829,0.7829,900000.0
2008-05-02 07:03:00,0.7829,0.7831,0.78285,0.7831,332299996.0
2008-05-02 07:04:00,0.7831,0.7833,0.783,0.78325,320699995.0
2008-05-02 07:05:00,0.78325,0.7834,0.7832,0.7832,175599999.0
2008-05-02 07:06:00,0.7832,0.7832,0.7832,0.7832,89400001.0
2008-05-02 07:07:00,0.78315,0.7832,0.7831,0.7831,38500000.0
2008-05-02 07:08:00,0.7831,0.7831,0.783,0.7831,43000001.0
2008-05-02 07:09:00,0.7831,0.7832,0.78305,0.7831,26800000.0
2008-05-02 07:10:00,0.7831,0.78315,0.78305,0.78305,38800000.0
2008-05-02 07:11:00,0.78305,0.78305,0.783,0.783,118400000.0
2008-05-02 07:12:00,0.783,0.7832,0.783,0.7832,28300000.0
2008-05-02 07:13:00,0.7832,0.7832,0.78305,0.7831,42400000.0
2008-05-02 07:14:00,0.7831,0.7832,0.7831,0.7831,76100000.0
2008-05-02 07:15:00,0.7831,0.7831,0.7831,0.7831,30600000.0
2008-05-02 07:16:00,0.7831,0.78315,0.783,0.783,77500001.0
2008-05-02 07:17:00,0.783,0.783,0.783,0.783,56200000.0
2008-05-02 07:18:00,0.783,0.783,0.783,0.783,38400000.0
2008-05-02 07:19:00,0.783,0.7831,0.783,0.783,68899999.0
2008-05-02 07:20:00,0.783,0.7831,0.783,0.7831,134500000.0
2008-05-02 07:21:00,0.783,0.783,0.783,0.783,587600002.0
2008-05-02 07:22:00,0.783,0.78305,0.783,0.783,195999999.0
2008-05-02 07:23:00,0.783,0.7831,0.783,0.783,473400001.0
2008-05-02 07:24:00,0.783,0.78305,0.783,0.78305,620300010.0
2008-05-02 07:25:00,0.783,0.783,0.783,0.783,530300007.0
2008-05-02 07:26:00,0.783,0.783,0.783,0.783,70500000.0
2008-05-02 07:27:00,0.783,0.783,0.783,0.783,26200000.0
2008-05-02 07:28:00,0.78295,0.783,0.7829,0.7829,209500000.0
2008-05-02 07:29:00,0.783,0.783,0.7829,0.783,155200001.0
2008-05-02 07:30:00,0.783,0.78305,0.7828,0.7828,189099997.0
2008-05-02 07:31:00,0.78285,0.7829,0.78285,0.78285,3000000.0
2008-05-02 07:32:00,0.78285,0.78285,0.78275,0.78275,24500000.0
2008-05-02 07:33:00,0.7827,0.7827,0.7826,0.7826,373900002.0
2008-05-02 07:34:00,0.7826,0.7827,0.7826,0.7826,457699999.0
2008-05-02 07:35:00,0.78265,0.78265,0.7826,0.7826,201300000.0
2008-05-02 07:36:00,0.7826,0.7826,0.7826,0.7826,135300000.0
2008-05-02 07:37:00,0.7826,0.7827,0.7826,0.78265,104000000.0
2008-05-02 07:38:00,0.78265,0.7827,0.78255,0.7826,488999995.0
2008-05-02 07:39:00,0.7826,0.7827,0.7826,0.7827,12700000.0
2008-05-02 07:40:00,0.7827,0.7827,0.7827,0.7827,1800000.0
2008-05-02 07:41:00,0.7827,0.7827,0.7827,0.7827,2000000.0
2008-05-02 07:42:00,0.7827,0.7827,0.7826,0.7826,46700000.0
2008-05-02 07:43:00,0.7826,0.78265,0.7826,0.7826,12500000.0
2008-05-02 07:44:00,0.7826,0.7827,0.7826,0.7826,28800000.0
2008-05-02 07:45:00,0.7826,0.7827,0.7826,0.78265,27600000.0
2008-05-02 07:46:00,0.78265,0.7827,0.78265,0.7827,45200000.0
2008-05-02 07:47:00,0.7827,0.7828,0.7826,0.7827,49200000.0
2008-05-02 07:48:00,0.7827,0.7828,0.7827,0.7828,20800000.0
2008-05-02 07:49:00,0.7828,0.7828,0.7827,0.7827,8600000.0
2008-05-02 07:50:00,0.7827,0.7828,0.78265,0.78265,587700009.0
2008-05-02 07:51:00,0.78265,0.78275,0.78265,0.7827,17400000.0
2008-05-02 07:52:00,0.7827,0.78295,0.7827,0.78295,54600000.0
2008-05-02 07:53:00,0.7829,0.783,0.7829,0.7829,38200000.0
2008-05-02 07:54:00,0.7829,0.78295,0.7829,0.78295,15500000.0
2008-05-02 07:55:00,0.7829,0.783,0.7829,0.78295,16700000.0
2008-05-02 07:56:00,0.78295,0.78295,0.7829,0.7829,3100000.0
2008-05-02 07:57:00,0.7829,0.7829,0.7825,0.78255,25400000.0
2008-05-02 07:58:00,0.78255,0.78275,0.78245,0.7827,207800000.0
2008-05-02 07:59:00,0.78265,0.7827,0.7826,0.78265,42400000.0
2008-05-02 08:00:00,0.7826,0.7827,0.78185,0.78185,363800001.0
2008-05-02 08:01:00,0.78185,0.7819,0.78165,0.7817,142000000.0
2008-05-02 08:02:00,0.7817,0.78185,0.7817,0.78185,26800000.0
2008-05-02 08:03:00,0.7819,0.7821,0.7818,0.7821,14500000.0
2008-05-02 08:04:00,0.7821,0.78215,0.7819,0.7819,30800000.0
2008-05-02 08:05:00,0.7819,0.7819,0.7818,0.78185,12600000.0
2008-05-02 08:06:00,0.78185,0.78185,0.78165,0.7817,102900000.0
2008-05-02 08:07:00,0.7817,0.78175,0.78165,0.78165,15200000.0
2008-05-02 08:08:00,0.78165,0.7817,0.78155,0.78155,115000001.0
2008-05-02 08:09:00,0.78155,0.7816,0.78145,0.78155,196400004.0
2008-05-02 08:10:00,0.78155,0.7816,0.7815,0.7816,13800000.0
2008-05-02 08:11:00,0.7816,0.78185,0.7816,0.78185,44000000.0
2008-05-02 08:12:00,0.78185,0.78195,0.78175,0.7818,42600000.0
2008-05-02 08:13:00,0.7818,0.7818,0.7817,0.7818,78500000.0
2008-05-02 08:14:00,0.78185,0.7819,0.7818,0.7818,13100000.0
2008-05-02 08:15:00,0.78185,0.78195,0.78185,0.7819,12800000.0
2008-05-02 08:16:00,0.7819,0.78195,0.7815,0.7815,431300000.0
2008-05-02 08:17:00,0.78155,0.7817,0.78145,0.78155,600900002.0
2008-05-02 08:18:00,0.78155,0.7817,0.78155,0.7816,567600000.0
2008-05-02 08:19:00,0.78155,0.7816,0.78135,0.78135,1511200005.0
2008-05-02 08:20:00,0.7814,0.7816,0.78135,0.7816,308900007.0
2008-05-02 08:21:00,0.7816,0.7816,0.78145,0.7815,410900001.0
2008-05-02 08:22:00,0.7815,0.78155,0.7814,0.7815,15900000.0
2008-05-02 08:23:00,0.7815,0.7815,0.7814,0.78145,4000000.0
2008-05-02 08:24:00,0.78145,0.78155,0.78145,0.7815,6100000.0
2008-05-02 08:25:00,0.78145,0.7815,0.78135,0.7814,96500000.0
2008-05-02 08:26:00,0.7814,0.78145,0.78135,0.78135,632600010.0
2008-05-02 08:27:00,0.78135,0.7815,0.7813,0.7814,533800004.0
2008-05-02 08:28:00,0.78145,0.78145,0.7812,0.7812,29950000.0
2008-05-02 08:29:00,0.78125,0.78145,0.7812,0.7813,88050000.0
2008-05-02 08:30:00,0.78125,0.7814,0.7812,0.78125,38800000.0
2008-05-02 08:31:00,0.78125,0.7813,0.7812,0.7812,109450000.0
2008-05-02 08:32:00,0.7812,0.7813,0.7812,0.7812,50850000.0
2008-05-02 08:33:00,0.7812,0.78175,0.7812,0.78165,61100000.0
2008-05-02 08:34:00,0.78165,0.78165,0.7812,0.7813,437749996.0
2008-05-02 08:35:00,0.78125,0.7814,0.7812,0.7814,53900000.0
2008-05-02 08:36:00,0.7814,0.78155,0.78135,0.7815,44200000.0
2008-05-02 08:37:00,0.7815,0.78155,0.78135,0.78135,20700000.0
2008-05-02 08:38:00,0.78135,0.78175,0.78135,0.7815,40900000.0
2008-05-02 08:39:00,0.7815,0.7816,0.7814,0.7815,203900000.0
2008-05-02 08:40:00,0.7815,0.7817,0.7815,0.7817,21600000.0
2008-05-02 08:41:00,0.7817,0.78225,0.78165,0.782,108600000.0
2008-05-02 08:42:00,0.782,0.782,0.78195,0.782,343499998.0
2008-05-02 08:43:00,0.782,0.78235,0.782,0.78225,119000000.0
2008-05-02 08:44:00,0.78225,0.78235,0.7822,0.78225,107700000.0
2008-05-02 08:45:00,0.7823,0.7824,0.78225,0.7824,25700000.0
2008-05-02 08:46:00,0.78235,0.7824,0.7823,0.7823,23100000.0
2008-05-02 08:47:00,0.7824,0.7824,0.78225,0.78235,92800000.0
2008-05-02 08:48:00,0.7824,0.7824,0.78235,0.7824,3900000.0
2008-05-02 08:49:00,0.7824,0.7824,0.78235,0.78235,14300000.0
2008-05-02 08:50:00,0.78235,0.7825,0.78235,0.7824,31800000.0
2008-05-02 08:51:00,0.7824,0.7824,0.782,0.7821,277300000.0
2008-05-02 08:52:00,0.7821,0.78245,0.782,0.7824,33700000.0
2008-05-02 08:53:00,0.7824,0.7824,0.7823,0.7823,12900000.0
2008-05-02 08:54:00,0.7823,0.7824,0.78225,0.7823,93300000.0
2008-05-02 08:55:00,0.7823,0.7824,0.7821,0.7821,220400000.0
2008-05-02 08:56:00,0.7821,0.78215,0.7819,0.78205,375000001.0
2008-05-02 08:57:00,0.78205,0.7823,0.78195,0.7822,180400002.0
2008-05-02 08:58:00,0.7822,0.78235,0.7822,0.78225,16800000.0
2008-05-02 08:59:00,0.78225,0.78225,0.78195,0.7821,90100002.0
2008-05-02 09:00:00,0.782,0.7832,0.78195,0.7831,193700000.0
2008-05-02 09:01:00,0.78315,0.7837,0.78315,0.7834,64900000.0
2008-05-02 09:02:00,0.78345,0.78365,0.7834,0.78365,213800000.0
2008-05-02 09:03:00,0.78365,0.78365,0.7835,0.7835,79900000.0
2008-05-02 09:04:00,0.78345,0.78345,0.783,0.7831,118700000.0
2008-05-02 09:05:00,0.7831,0.78325,0.7831,0.78325,42100000.0
2008-05-02 09:06:00,0.78325,0.78325,0.783,0.783,64900000.0
2008-05-02 09:07:00,0.783,0.78305,0.78295,0.783,34200000.0
2008-05-02 09:08:00,0.783,0.7837,0.783,0.78365,246900001.0
2008-05-02 09:09:00,0.78365,0.7837,0.78345,0.78345,55600000.0
2008-05-02 09:10:00,0.78345,0.7835,0.7833,0.7833,48300000.0
2008-05-02 09:11:00,0.7834,0.7834,0.78285,0.783,238500001.0
2008-05-02 09:12:00,0.783,0.7831,0.78295,0.78305,80700000.0
2008-05-02 09:13:00,0.78305,0.78315,0.78295,0.783,65900000.0
2008-05-02 09:14:00,0.783,0.7832,0.78295,0.78305,313400004.0
2008-05-02 09:15:00,0.78305,0.7831,0.7828,0.7829,434800006.0
2008-05-02 09:16:00,0.7829,0.783,0.78285,0.7829,88800000.0
2008-05-02 09:17:00,0.78295,0.783,0.7829,0.7829,46600000.0
2008-05-02 09:18:00,0.7829,0.78295,0.7829,0.78295,12400000.0
2008-05-02 09:19:00,0.78295,0.78295,0.78275,0.78275,41300000.0
2008-05-02 09:20:00,0.78275,0.78275,0.7823,0.78235,156800000.0
2008-05-02 09:21:00,0.78235,0.78245,0.78125,0.78125,382499999.0
2008-05-02 09:22:00,0.78125,0.78155,0.7809,0.78155,251250002.0
2008-05-02 09:23:00,0.78155,0.78155,0.78105,0.7812,388700007.0
2008-05-02 09:24:00,0.7812,0.78125,0.78085,0.78085,94300000.0
2008-05-02 09:25:00,0.7808,0.7811,0.7808,0.78105,378199997.0
2008-05-02 09:26:00,0.78105,0.78125,0.78105,0.78125,832999994.0
2008-05-02 09:27:00,0.78125,0.78125,0.7811,0.7811,203100000.0
2008-05-02 09:28:00,0.7811,0.78115,0.7811,0.78115,22400000.0
2008-05-02 09:29:00,0.7811,0.7811,0.7809,0.78095,261700001.0
2008-05-02 09:30:00,0.78095,0.78095,0.78025,0.78025,228500001.0
2008-05-02 09:31:00,0.78025,0.7806,0.78025,0.7806,510100004.0
2008-05-02 09:32:00,0.7806,0.7807,0.7805,0.7806,473999999.0
2008-05-02 09:33:00,0.7806,0.78065,0.78055,0.7806,147600000.0
2008-05-02 09:34:00,0.78055,0.78075,0.78055,0.78075,92200000.0
2008-05-02 09:35:00,0.7807,0.78075,0.78055,0.7806,518100002.0
2008-05-02 09:36:00,0.7806,0.7806,0.77975,0.7798,289400000.0
2008-05-02 09:37:00,0.7798,0.78015,0.77975,0.78015,182800000.0
2008-05-02 09:38:00,0.78015,0.78035,0.7801,0.7802,242100000.0
2008-05-02 09:39:00,0.78015,0.7803,0.78015,0.7802,48400000.0
2008-05-02 09:40:00,0.7802,0.7802,0.7797,0.7798,292700000.0
2008-05-02 09:41:00,0.7798,0.78,0.77975,0.7798,100100000.0
2008-05-02 09:42:00,0.77985,0.77985,0.77975,0.7798,88300001.0
2008-05-02 09:43:00,0.7798,0.7798,0.77945,0.7795,127300000.0
2008-05-02 09:44:00,0.7795,0.7796,0.77935,0.7796,305800001.0
2008-05-02 09:45:00,0.7796,0.7796,0.77905,0.7792,195000000.0
2008-05-02 09:46:00,0.77925,0.77945,0.77925,0.7794,47800000.0
2008-05-02 09:47:00,0.7794,0.7795,0.7794,0.77945,88000000.0
2008-05-02 09:48:00,0.77945,0.7797,0.77945,0.77965,156000000.0
2008-05-02 09:49:00,0.77965,0.7797,0.77955,0.77965,180899999.0
2008-05-02 09:50:00,0.77965,0.7798,0.77965,0.77975,126300000.0
2008-05-02 09:51:00,0.77975,0.7798,0.77965,0.77975,342400000.0
2008-05-02 09:52:00,0.77975,0.7798,0.77965,0.77965,335199997.0
2008-05-02 09:53:00,0.77965,0.7797,0.7795,0.77965,586099999.0
2008-05-02 09:54:00,0.77965,0.77975,0.77965,0.7797,270800000.0
2008-05-02 09:55:00,0.7797,0.77975,0.77965,0.77965,160300000.0
2008-05-02 09:56:00,0.77965,0.77985,0.77965,0.7797,110700002.0
2008-05-02 09:57:00,0.7797,0.77975,0.7796,0.7796,274300001.0
2008-05-02 09:58:00,0.77965,0.7797,0.7795,0.7796,276800000.0
2008-05-02 09:59:00,0.7796,0.7796,0.77925,0.77935,229200001.0
2008-05-02 10:00:00,0.7793,0.77945,0.77925,0.7794,503300001.0
2008-05-02 10:01:00,0.77945,0.7797,0.7794,0.77965,445800000.0
2008-05-02 10:02:00,0.77965,0.77975,0.77965,0.7797,521800010.0
2008-05-02 10:03:00,0.7797,0.7799,0.7796,0.7799,461300001.0
2008-05-02 10:04:00,0.7799,0.78,0.77985,0.77995,220300000.0
2008-05-02 10:05:00,0.78,0.7801,0.78,0.7801,166099997.0
2008-05-02 10:06:00,0.7801,0.7802,0.7801,0.7802,85700000.0
2008-05-02 10:07:00,0.7802,0.78025,0.78015,0.7802,202399999.0
2008-05-02 10:08:00,0.7802,0.78025,0.78015,0.7802,313999995.0
2008-05-02 10:09:00,0.7802,0.78025,0.7799,0.77995,330699997.0
2008-05-02 10:10:00,0.77995,0.78,0.7799,0.7799,302900000.0
2008-05-02 10:11:00,0.7799,0.77995,0.77985,0.7799,228900000.0
2008-05-02 10:12:00,0.7799,0.78,0.77985,0.7799,132499999.0
2008-05-02 10:13:00,0.7799,0.78005,0.7799,0.78,203600000.0
2008-05-02 10:14:00,0.78,0.78005,0.7799,0.77995,239999998.0
2008-05-02 10:15:00,0.77995,0.78015,0.7799,0.7799,325000000.0
2008-05-02 10:16:00,0.7799,0.77995,0.77975,0.7798,231700000.0
2008-05-02 10:17:00,0.77975,0.7798,0.7796,0.77965,151800000.0
2008-05-02 10:18:00,0.77965,0.77965,0.7795,0.77955,248300001.0
2008-05-02 10:19:00,0.7796,0.7796,0.77955,0.77955,127500000.0
2008-05-02 10:20:00,0.77955,0.77955,0.7794,0.7794,175500000.0
2008-05-02 10:21:00,0.77945,0.77955,0.77945,0.77955,223400000.0
2008-05-02 10:22:00,0.77955,0.77955,0.77935,0.7794,155299996.0
2008-05-02 10:23:00,0.7794,0.7794,0.7792,0.77935,367100000.0
2008-05-02 10:24:00,0.77935,0.77945,0.77935,0.7794,230400000.0
2008-05-02 10:25:00,0.7794,0.77955,0.7794,0.77945,42700000.0
2008-05-02 10:26:00,0.77945,0.77945,0.77935,0.7794,82400002.0
2008-05-02 10:27:00,0.7794,0.7794,0.7793,0.77935,43800000.0
2008-05-02 10:28:00,0.77935,0.7795,0.77935,0.77945,159500001.0
2008-05-02 10:29:00,0.7795,0.7796,0.77945,0.77955,49600000.0
2008-05-02 10:30:00,0.77955,0.7796,0.7795,0.7796,54700000.0
2008-05-02 10:31:00,0.7796,0.77965,0.77955,0.77965,58200000.0
2008-05-02 10:32:00,0.77965,0.77965,0.77955,0.77955,226100001.0
2008-05-02 10:33:00,0.7796,0.7797,0.7796,0.7796,63200000.0
2008-05-02 10:34:00,0.7796,0.7797,0.7796,0.7797,20200000.0
2008-05-02 10:35:00,0.7797,0.7797,0.77955,0.77965,117400000.0
2008-05-02 10:36:00,0.77965,0.77965,0.7796,0.77965,120500000.0
2008-05-02 10:37:00,0.77965,0.77965,0.77955,0.77965,84800000.0
2008-05-02 10:38:00,0.7797,0.7797,0.7795,0.7795,313699998.0
2008-05-02 10:39:00,0.7795,0.77965,0.77945,0.7796,110600000.0
2008-05-02 10:40:00,0.7796,0.77965,0.77955,0.7796,60400000.0
2008-05-02 10:41:00,0.7796,0.77985,0.7796,0.7798,55900000.0
2008-05-02 10:42:00,0.7798,0.77985,0.77965,0.7797,130800000.0
2008-05-02 10:43:00,0.7797,0.7797,0.77965,0.77965,296800000.0
2008-05-02 10:44:00,0.77965,0.77975,0.77965,0.77975,243999995.0
2008-05-02 10:45:00,0.77975,0.7798,0.77975,0.7798,87500001.0
2008-05-02 10:46:00,0.7798,0.78,0.7798,0.7799,389399998.0
2008-05-02 10:47:00,0.7799,0.77995,0.7798,0.7799,148800000.0
2008-05-02 10:48:00,0.7799,0.77995,0.77985,0.77985,11800000.0
2008-05-02 10:49:00,0.7799,0.7799,0.7798,0.77985,75700000.0
2008-05-02 10:50:00,0.77985,0.77985,0.77975,0.77975,40100000.0
2008-05-02 10:51:00,0.77975,0.7798,0.77965,0.7798,589300002.0
2008-05-02 10:52:00,0.77985,0.77995,0.7798,0.7799,344499999.0
2008-05-02 10:53:00,0.7799,0.7803,0.77985,0.78025,112600000.0
2008-05-02 10:54:00,0.78025,0.78025,0.7799,0.77995,104200000.0
2008-05-02 10:55:00,0.77995,0.78,0.7799,0.77995,520399998.0
2008-05-02 10:56:00,0.77995,0.77995,0.7799,0.7799,254200000.0
2008-05-02 10:57:00,0.7799,0.77995,0.7798,0.77985,286099999.0
2008-05-02 10:58:00,0.77985,0.7799,0.77985,0.7799,159400000.0
2008-05-02 10:59:00,0.7799,0.78005,0.77985,0.78005,86700000.0
2008-05-02 11:00:00,0.78005,0.7802,0.78005,0.78015,98100001.0
2008-05-02 11:01:00,0.78015,0.7802,0.78005,0.7801,291600000.0
2008-05-02 11:02:00,0.7801,0.7802,0.7801,0.78015,719699991.0
2008-05-02 11:03:00,0.78015,0.78015,0.78005,0.78005,437899996.0
2008-05-02 11:04:00,0.78005,0.78025,0.77995,0.78025,494399996.0
2008-05-02 11:05:00,0.78025,0.78035,0.78025,0.7803,390899999.0
2008-05-02 11:06:00,0.7803,0.78035,0.7802,0.78025,244300000.0
2008-05-02 11:07:00,0.7802,0.78025,0.78015,0.78025,162299999.0
2008-05-02 11:08:00,0.78025,0.78025,0.78015,0.78015,171999999.0
2008-05-02 11:09:00,0.78015,0.78025,0.78015,0.78025,205600000.0
2008-05-02 11:10:00,0.78025,0.78025,0.78015,0.7802,27900000.0
2008-05-02 11:11:00,0.7802,0.7802,0.7801,0.7801,48300000.0
2008-05-02 11:12:00,0.78005,0.7802,0.78005,0.78005,74600000.0
2008-05-02 11:13:00,0.78005,0.78005,0.77975,0.7798,651799992.0
2008-05-02 11:14:00,0.7798,0.7798,0.77965,0.7798,281400000.0
2008-05-02 11:15:00,0.7798,0.7798,0.77965,0.77975,288200000.0
2008-05-02 11:16:00,0.77975,0.77975,0.7797,0.7797,40500000.0
2008-05-02 11:17:00,0.7797,0.7797,0.7796,0.7796,117200000.0
2008-05-02 11:18:00,0.77965,0.77975,0.77955,0.7797,80800000.0
2008-05-02 11:19:00,0.7797,0.77985,0.7797,0.7798,67500000.0
2008-05-02 11:20:00,0.7798,0.7798,0.77975,0.7798,193200000.0
2008-05-02 11:21:00,0.7798,0.7798,0.7796,0.7796,215600000.0
2008-05-02 11:22:00,0.7796,0.77965,0.7795,0.77955,221400000.0
2008-05-02 11:23:00,0.77955,0.77955,0.7794,0.7794,405799999.0
2008-05-02 11:24:00,0.7794,0.7794,0.7791,0.7791,198100000.0
2008-05-02 11:25:00,0.77915,0.77915,0.7787,0.7787,230699999.0
2008-05-02 11:26:00,0.7787,0.77885,0.77865,0.7788,127000000.0
2008-05-02 11:27:00,0.77885,0.77895,0.77875,0.7789,396500001.0
2008-05-02 11:28:00,0.7789,0.7791,0.7789,0.77905,23300000.0
2008-05-02 11:29:00,0.77905,0.77925,0.77905,0.77925,275100000.0
2008-05-02 11:30:00,0.77925,0.77925,0.77915,0.77915,40700000.0
2008-05-02 11:31:00,0.77915,0.7794,0.77915,0.77935,129500000.0
2008-05-02 11:32:00,0.7794,0.7796,0.7793,0.7795,250300000.0
2008-05-02 11:33:00,0.77955,0.7797,0.77955,0.77965,154200000.0
2008-05-02 11:34:00,0.77965,0.77975,0.77965,0.7797,125900000.0
2008-05-02 11:35:00,0.7797,0.7797,0.7796,0.7796,114399999.0
2008-05-02 11:36:00,0.7796,0.77975,0.7796,0.77975,312600000.0
2008-05-02 11:37:00,0.77975,0.77975,0.77965,0.7797,409800000.0
2008-05-02 11:38:00,0.7797,0.7798,0.77965,0.7798,254700000.0
2008-05-02 11:39:00,0.7798,0.7798,0.7796,0.7796,751300003.0
2008-05-02 11:40:00,0.7796,0.77965,0.77955,0.77965,435600002.0
2008-05-02 11:41:00,0.7796,0.7796,0.77955,0.77955,138700000.0
2008-05-02 11:42:00,0.77955,0.77965,0.77955,0.7796,136200000.0
2008-05-02 11:43:00,0.7796,0.77975,0.77955,0.7797,262700001.0
2008-05-02 11:44:00,0.77975,0.77985,0.77955,0.77965,260099997.0
2008-05-02 11:45:00,0.77965,0.7797,0.77955,0.7797,28900000.0
2008-05-02 11:46:00,0.7797,0.7798,0.77965,0.77975,217700000.0
2008-05-02 11:47:00,0.77975,0.77975,0.77965,0.7797,123900000.0
2008-05-02 11:48:00,0.7797,0.7798,0.77965,0.7797,206800000.0
2008-05-02 11:49:00,0.7797,0.7797,0.77925,0.77925,117500000.0
2008-05-02 11:50:00,0.7792,0.7794,0.7792,0.77935,65100000.0
2008-05-02 11:51:00,0.7793,0.77935,0.7792,0.7792,90800000.0
2008-05-02 11:52:00,0.7792,0.77925,0.77905,0.77915,1135500002.0
2008-05-02 11:53:00,0.77915,0.7792,0.7791,0.7791,958500000.0
2008-05-02 11:54:00,0.7791,0.7791,0.77895,0.77895,203700001.0
2008-05-02 11:55:00,0.77895,0.779,0.7785,0.77855,932700002.0
2008-05-02 11:56:00,0.77855,0.77865,0.7785,0.77855,233299999.0
2008-05-02 11:57:00,0.77855,0.77855,0.7784,0.77845,58200000.0
2008-05-02 11:58:00,0.77845,0.77845,0.77835,0.77835,182899999.0
2008-05-02 11:59:00,0.77835,0.7785,0.7783,0.7785,339300001.0
2008-05-02 12:00:00,0.77855,0.7786,0.7785,0.77855,464600008.0
2008-05-02 12:01:00,0.77855,0.7786,0.77855,0.77855,72500000.0
2008-05-02 12:02:00,0.77855,0.7786,0.77855,0.7786,59500000.0
2008-05-02 12:03:00,0.7786,0.7787,0.7785,0.7786,46700000.0
2008-05-02 12:04:00,0.7786,0.7788,0.7786,0.77875,99900000.0
2008-05-02 12:05:00,0.77875,0.7789,0.77875,0.7789,139300000.0
2008-05-02 12:06:00,0.7789,0.77895,0.77885,0.7789,137600000.0
2008-05-02 12:07:00,0.7789,0.77895,0.7789,0.77895,10200000.0
2008-05-02 12:08:00,0.77895,0.77895,0.77875,0.7789,43400000.0
2008-05-02 12:09:00,0.77895,0.77905,0.7789,0.77905,106800000.0
2008-05-02 12:10:00,0.7791,0.7791,0.77895,0.779,58900000.0
2008-05-02 12:11:00,0.77895,0.77905,0.77895,0.77905,132900000.0
2008-05-02 12:12:00,0.77905,0.77905,0.77895,0.779,187800000.0
2008-05-02 12:13:00,0.779,0.77915,0.779,0.77905,226699997.0
2008-05-02 12:14:00,0.77905,0.7791,0.779,0.77905,490900000.0
2008-05-02 12:15:00,0.77905,0.7791,0.779,0.77905,382599998.0
2008-05-02 12:16:00,0.77905,0.7791,0.77895,0.779,175899999.0
2008-05-02 12:17:00,0.77895,0.779,0.7787,0.77875,32400000.0
2008-05-02 12:18:00,0.77875,0.7788,0.77835,0.77835,620599998.0
2008-05-02 12:19:00,0.77835,0.77845,0.77825,0.77835,491800004.0
2008-05-02 12:20:00,0.77835,0.7784,0.77825,0.77835,626499996.0
2008-05-02 12:21:00,0.7784,0.7784,0.7782,0.7782,570499989.0
2008-05-02 12:22:00,0.7782,0.77825,0.77805,0.77805,392699996.0
2008-05-02 12:23:00,0.77805,0.77805,0.77775,0.77795,353500000.0
2008-05-02 12:24:00,0.77795,0.77795,0.77785,0.7779,462899998.0
2008-05-02 12:25:00,0.77795,0.77805,0.7779,0.778,709200000.0
2008-05-02 12:26:00,0.778,0.77805,0.778,0.77805,140500000.0
2008-05-02 12:27:00,0.77805,0.77805,0.77795,0.77795,189200000.0
2008-05-02 12:28:00,0.77795,0.77805,0.77795,0.778,71100000.0
2008-05-02 12:29:00,0.778,0.77805,0.77795,0.778,186700000.0
2008-05-02 12:30:00,0.778,0.7781,0.778,0.77805,14800000.0
2008-05-02 12:31:00,0.7781,0.77825,0.77805,0.77825,41700000.0
2008-05-02 12:32:00,0.77825,0.7783,0.77815,0.77815,99300000.0
2008-05-02 12:33:00,0.77815,0.77815,0.7778,0.7778,474699998.0
2008-05-02 12:34:00,0.77775,0.77775,0.7774,0.77745,169500000.0
2008-05-02 12:35:00,0.77745,0.77745,0.77725,0.77735,89100000.0
2008-05-02 12:36:00,0.7773,0.7775,0.77715,0.77715,124100000.0
2008-05-02 12:37:00,0.7772,0.7772,0.7771,0.7772,441400000.0
2008-05-02 12:38:00,0.77715,0.77735,0.77715,0.7772,398700001.0
2008-05-02 12:39:00,0.77715,0.7773,0.77715,0.77725,331100000.0
2008-05-02 12:40:00,0.77725,0.77725,0.7772,0.7772,171200000.0
2008-05-02 12:41:00,0.7772,0.77725,0.7771,0.77715,388399996.0
2008-05-02 12:42:00,0.77715,0.7772,0.77685,0.7769,222299999.0
2008-05-02 12:43:00,0.7769,0.777,0.7769,0.77695,67700000.0
2008-05-02 12:44:00,0.77695,0.77735,0.77695,0.77735,69800000.0
2008-05-02 12:45:00,0.77735,0.7774,0.7771,0.7771,526800001.0
2008-05-02 12:46:00,0.7771,0.77715,0.777,0.7771,242000000.0
2008-05-02 12:47:00,0.7771,0.77745,0.7771,0.77745,282100000.0
2008-05-02 12:48:00,0.7774,0.77745,0.77735,0.77735,181499999.0
2008-05-02 12:49:00,0.77735,0.77735,0.77715,0.77725,78100000.0
2008-05-02 12:50:00,0.77725,0.77745,0.77725,0.77745,198000000.0
2008-05-02 12:51:00,0.7774,0.7777,0.7774,0.77755,548299997.0
2008-05-02 12:52:00,0.77755,0.77765,0.7775,0.7776,283999998.0
2008-05-02 12:53:00,0.7776,0.77775,0.7776,0.77765,124000000.0
2008-05-02 12:54:00,0.77765,0.77775,0.77765,0.77775,79600000.0
2008-05-02 12:55:00,0.77775,0.7779,0.7777,0.7779,54200000.0
2008-05-02 12:56:00,0.77785,0.77795,0.77775,0.7778,326899998.0
2008-05-02 12:57:00,0.7778,0.77785,0.7777,0.77775,259299999.0
2008-05-02 12:58:00,0.77775,0.7778,0.77775,0.7778,12100000.0
2008-05-02 12:59:00,0.7778,0.77805,0.7778,0.778,396099999.0
2008-05-02 13:00:00,0.778,0.77835,0.7779,0.77835,464400000.0
2008-05-02 13:01:00,0.77835,0.7784,0.77825,0.77835,424800000.0
2008-05-02 13:02:00,0.77835,0.77845,0.7781,0.77815,291300001.0
2008-05-02 13:03:00,0.7782,0.77835,0.7782,0.77825,172200000.0
2008-05-02 13:04:00,0.77825,0.7784,0.7782,0.77825,225000000.0
2008-05-02 13:05:00,0.77825,0.7783,0.77815,0.7782,148800000.0
2008-05-02 13:06:00,0.7782,0.7782,0.77795,0.77795,320900000.0
2008-05-02 13:07:00,0.778,0.778,0.7779,0.7779,228800000.0
2008-05-02 13:08:00,0.7779,0.7779,0.7777,0.77775,265500000.0
2008-05-02 13:09:00,0.77775,0.77775,0.77755,0.77755,356399999.0
2008-05-02 13:10:00,0.77755,0.7778,0.77755,0.7777,71600000.0
2008-05-02 13:11:00,0.77775,0.77775,0.7777,0.77775,26800000.0
2008-05-02 13:12:00,0.77775,0.77775,0.77765,0.7777,261700001.0
2008-05-02 13:13:00,0.7777,0.77775,0.77765,0.77765,316900002.0
2008-05-02 13:14:00,0.7777,0.7777,0.7776,0.77765,122600000.0
2008-05-02 13:15:00,0.77765,0.7777,0.77755,0.77755,268300001.0
2008-05-02 13:16:00,0.77755,0.77785,0.7775,0.77785,197400000.0
2008-05-02 13:17:00,0.77785,0.7779,0.77775,0.77785,231899999.0
2008-05-02 13:18:00,0.77785,0.7783,0.7778,0.7783,278499996.0
2008-05-02 13:19:00,0.7783,0.7788,0.7782,0.7786,319000000.0
2008-05-02 13:20:00,0.7786,0.77875,0.7786,0.77875,109700000.0
2008-05-02 13:21:00,0.7787,0.7787,0.77855,0.77855,280199995.0
2008-05-02 13:22:00,0.77855,0.77855,0.7784,0.77845,278200000.0
2008-05-02 13:23:00,0.77845,0.7786,0.77845,0.7785,247199997.0
2008-05-02 13:24:00,0.77845,0.7785,0.7784,0.77845,138800001.0
2008-05-02 13:25:00,0.77845,0.77845,0.7784,0.77845,20000000.0
2008-05-02 13:26:00,0.77845,0.77845,0.77835,0.7784,149900000.0
2008-05-02 13:27:00,0.7784,0.77855,0.77835,0.7785,49400000.0
2008-05-02 13:28:00,0.77845,0.7785,0.77845,0.7785,57000000.0
2008-05-02 13:29:00,0.7785,0.7785,0.7784,0.77845,67800000.0
2008-05-02 13:30:00,0.77845,0.77845,0.7783,0.77835,286799999.0
2008-05-02 13:31:00,0.77835,0.77835,0.77805,0.7781,525699999.0
2008-05-02 13:32:00,0.7781,0.7781,0.778,0.77805,417699999.0
2008-05-02 13:33:00,0.77805,0.7782,0.77805,0.7781,272799999.0
2008-05-02 13:34:00,0.7781,0.7782,0.7781,0.77815,108000000.0
2008-05-02 13:35:00,0.77815,0.7784,0.77815,0.77825,81300000.0
2008-05-02 13:36:00,0.77825,0.7783,0.77815,0.77825,163700000.0
2008-05-02 13:37:00,0.77825,0.7784,0.7782,0.7784,88000000.0
2008-05-02 13:38:00,0.77845,0.77845,0.7782,0.77825,62400000.0
2008-05-02 13:39:00,0.7782,0.77845,0.7782,0.77835,260400000.0
2008-05-02 13:40:00,0.77835,0.77835,0.77825,0.77825,67100000.0
2008-05-02 13:41:00,0.77825,0.7783,0.7782,0.77825,314700000.0
2008-05-02 13:42:00,0.77825,0.77825,0.7781,0.7781,139900000.0
2008-05-02 13:43:00,0.7781,0.77815,0.778,0.778,195599998.0
2008-05-02 13:44:00,0.77805,0.7781,0.7779,0.77795,353099998.0
2008-05-02 13:45:00,0.77795,0.77815,0.77795,0.77815,177100000.0
2008-05-02 13:46:00,0.7781,0.77825,0.77805,0.7782,51500000.0
2008-05-02 13:47:00,0.7782,0.7782,0.77805,0.7781,26400000.0
2008-05-02 13:48:00,0.77805,0.7785,0.77805,0.7785,139600000.0
2008-05-02 13:49:00,0.7785,0.77855,0.7784,0.77845,113900000.0
2008-05-02 13:50:00,0.77845,0.7785,0.77835,0.77835,53900000.0
2008-05-02 13:51:00,0.77835,0.7784,0.7782,0.7783,123900000.0
2008-05-02 13:52:00,0.7783,0.77845,0.77825,0.7784,89000000.0
2008-05-02 13:53:00,0.7784,0.77845,0.77825,0.7783,194400000.0
2008-05-02 13:54:00,0.7783,0.77845,0.77825,0.77845,80200000.0
2008-05-02 13:55:00,0.77845,0.7785,0.7783,0.7783,144600000.0
2008-05-02 13:56:00,0.77835,0.77835,0.7782,0.7782,146600000.0
2008-05-02 13:57:00,0.77825,0.77845,0.77825,0.7784,20700000.0
2008-05-02 13:58:00,0.7784,0.7785,0.7784,0.77845,149300000.0
2008-05-02 13:59:00,0.77845,0.7785,0.77845,0.77845,268499999.0
2008-05-02 14:00:00,0.7785,0.7785,0.77845,0.7785,119300000.0
2008-05-02 14:01:00,0.7785,0.7786,0.7785,0.7785,80400000.0
2008-05-02 14:02:00,0.77855,0.77855,0.7785,0.7785,21300000.0
2008-05-02 14:03:00,0.7785,0.7785,0.7783,0.7783,58800000.0
2008-05-02 14:04:00,0.7783,0.77845,0.7783,0.7783,146800000.0
2008-05-02 14:05:00,0.7783,0.7783,0.77825,0.77825,220100000.0
2008-05-02 14:06:00,0.77825,0.7784,0.77825,0.77835,105800000.0
2008-05-02 14:07:00,0.77835,0.77845,0.77815,0.77825,869599997.0
2008-05-02 14:08:00,0.7782,0.7782,0.7781,0.7781,537800001.0
2008-05-02 14:09:00,0.77815,0.7783,0.7781,0.77825,127400000.0
2008-05-02 14:10:00,0.77825,0.7783,0.77815,0.7782,532100000.0
2008-05-02 14:11:00,0.77815,0.7782,0.7781,0.7782,581400000.0
2008-05-02 14:12:00,0.77815,0.77835,0.77815,0.7783,950499998.0
2008-05-02 14:13:00,0.7783,0.77835,0.77825,0.7783,820999994.0
2008-05-02 14:14:00,0.7783,0.77905,0.77825,0.77905,692400003.0
2008-05-02 14:15:00,0.77905,0.7792,0.7789,0.77905,427499998.0
2008-05-02 14:16:00,0.77905,0.7791,0.779,0.77905,590200000.0
2008-05-02 14:17:00,0.77905,0.7791,0.77895,0.7791,533499998.0
2008-05-02 14:18:00,0.7791,0.7795,0.7791,0.7795,374200000.0
2008-05-02 14:19:00,0.7795,0.77975,0.7795,0.77965,1155600006.0
2008-05-02 14:20:00,0.77965,0.7798,0.77955,0.7796,1023900012.0
2008-05-02 14:21:00,0.77965,0.77975,0.77955,0.77975,642900001.0
2008-05-02 14:22:00,0.77975,0.77975,0.7796,0.77965,424400000.0
2008-05-02 14:23:00,0.77965,0.78005,0.7796,0.77995,792199998.0
2008-05-02 14:24:00,0.77995,0.7801,0.7799,0.77995,430099999.0
2008-05-02 14:25:00,0.77995,0.78015,0.77995,0.7801,442800000.0
2008-05-02 14:26:00,0.7801,0.78025,0.78,0.78005,891700004.0
2008-05-02 14:27:00,0.78005,0.78025,0.7799,0.7802,639300000.0
2008-05-02 14:28:00,0.78015,0.78035,0.7801,0.7801,492300000.0
2008-05-02 14:29:00,0.78005,0.78005,0.77965,0.77965,159500000.0
2008-05-02 14:30:00,0.77965,0.77985,0.77775,0.7782,909799993.0
2008-05-02 14:31:00,0.77825,0.77845,0.77755,0.77775,1430999988.0
2008-05-02 14:32:00,0.77775,0.77805,0.77655,0.7779,955199995.0
2008-05-02 14:33:00,0.77795,0.7781,0.77725,0.77745,217700002.0
2008-05-02 14:34:00,0.7775,0.77785,0.7774,0.77745,137800000.0
2008-05-02 14:35:00,0.77745,0.7776,0.77735,0.7776,123200000.0
2008-05-02 14:36:00,0.7776,0.7777,0.7772,0.7773,162599999.0
2008-05-02 14:37:00,0.77725,0.77725,0.7766,0.7766,296699999.0
2008-05-02 14:38:00,0.77665,0.7774,0.7765,0.7774,219800002.0
2008-05-02 14:39:00,0.7774,0.77755,0.7772,0.7772,230400000.0
2008-05-02 14:40:00,0.7773,0.7776,0.7773,0.7774,144500000.0
2008-05-02 14:41:00,0.77745,0.77775,0.77745,0.7776,301300001.0
2008-05-02 14:42:00,0.7776,0.77795,0.7776,0.77795,135700000.0
2008-05-02 14:43:00,0.778,0.7781,0.7779,0.7779,261700000.0
2008-05-02 14:44:00,0.77795,0.77845,0.7779,0.77835,109100000.0
2008-05-02 14:45:00,0.77835,0.7786,0.77795,0.778,197900000.0
2008-05-02 14:46:00,0.778,0.77845,0.77795,0.77825,202300001.0
2008-05-02 14:47:00,0.77825,0.7783,0.7781,0.7782,116300000.0
2008-05-02 14:48:00,0.7782,0.77825,0.778,0.77805,217799999.0
2008-05-02 14:49:00,0.77805,0.7781,0.7779,0.77795,182300000.0
2008-05-02 14:50:00,0.778,0.7782,0.77785,0.77785,134200000.0
2008-05-02 14:51:00,0.7779,0.77815,0.77785,0.77815,65200000.0
2008-05-02 14:52:00,0.77815,0.77835,0.7779,0.778,140900000.0
2008-05-02 14:53:00,0.778,0.77815,0.77795,0.7781,71500000.0
2008-05-02 14:54:00,0.7781,0.7784,0.778,0.7782,84500000.0
2008-05-02 14:55:00,0.77825,0.7784,0.77805,0.77805,156000001.0
2008-05-02 14:56:00,0.7781,0.77815,0.77795,0.77805,80700000.0
2008-05-02 14:57:00,0.77805,0.7781,0.77795,0.778,222700000.0
2008-05-02 14:58:00,0.778,0.778,0.7776,0.77775,281099997.0
2008-05-02 14:59:00,0.77775,0.77775,0.77725,0.77725,490300005.0
2008-05-02 15:00:00,0.77725,0.77775,0.77725,0.77775,137300000.0
2008-05-02 15:01:00,0.77775,0.7779,0.77745,0.7779,154700001.0
2008-05-02 15:02:00,0.77795,0.778,0.7778,0.7779,139400000.0
2008-05-02 15:03:00,0.77785,0.77795,0.77775,0.77785,279600000.0
2008-05-02 15:04:00,0.7779,0.77835,0.7778,0.7783,365500003.0
2008-05-02 15:05:00,0.7783,0.7783,0.77815,0.77825,56900001.0
2008-05-02 15:06:00,0.77825,0.77845,0.7782,0.7782,445800000.0
2008-05-02 15:07:00,0.77815,0.7782,0.77795,0.778,356900001.0
2008-05-02 15:08:00,0.77805,0.77805,0.7776,0.7777,733699996.0
2008-05-02 15:09:00,0.77775,0.77785,0.77765,0.77775,895400011.0
2008-05-02 15:10:00,0.77775,0.77805,0.7777,0.778,473299998.0
2008-05-02 15:11:00,0.778,0.77815,0.77785,0.77795,393099997.0
2008-05-02 15:12:00,0.77795,0.778,0.7777,0.7779,641800000.0
2008-05-02 15:13:00,0.7779,0.77825,0.7779,0.77815,288500004.0
2008-05-02 15:14:00,0.77815,0.77835,0.7781,0.77835,212500001.0
2008-05-02 15:15:00,0.7783,0.77855,0.7783,0.77855,171900000.0
2008-05-02 15:16:00,0.77855,0.77875,0.77855,0.7787,80200000.0
2008-05-02 15:17:00,0.7787,0.77875,0.77855,0.7786,146599999.0
2008-05-02 15:18:00,0.7786,0.7786,0.7783,0.7783,84000000.0
2008-05-02 15:19:00,0.77835,0.77875,0.7783,0.77845,120100000.0
2008-05-02 15:20:00,0.77845,0.7786,0.7784,0.7786,76500000.0
2008-05-02 15:21:00,0.7786,0.77965,0.7786,0.7795,163000001.0
2008-05-02 15:22:00,0.7795,0.7797,0.77935,0.77965,402100003.0
2008-05-02 15:23:00,0.77965,0.7797,0.77935,0.7794,506900003.0
2008-05-02 15:24:00,0.7794,0.7799,0.7794,0.77985,236200002.0
2008-05-02 15:25:00,0.77985,0.77985,0.77945,0.77955,306300000.0
2008-05-02 15:26:00,0.7795,0.7796,0.77945,0.7795,92500000.0
2008-05-02 15:27:00,0.7795,0.7797,0.77945,0.77955,305300000.0
2008-05-02 15:28:00,0.7796,0.78045,0.7794,0.7803,420499999.0
2008-05-02 15:29:00,0.7803,0.7805,0.78015,0.78035,339800001.0
2008-05-02 15:30:00,0.78035,0.78045,0.78025,0.78045,123200000.0
2008-05-02 15:31:00,0.78045,0.78085,0.7803,0.7808,765900009.0
2008-05-02 15:32:00,0.78085,0.7813,0.7808,0.7811,690000001.0
2008-05-02 15:33:00,0.78115,0.78115,0.7808,0.78085,658200002.0
2008-05-02 15:34:00,0.7809,0.78135,0.7809,0.7813,250300000.0
2008-05-02 15:35:00,0.7813,0.7813,0.78105,0.7811,163600000.0
2008-05-02 15:36:00,0.7811,0.78125,0.78095,0.78115,100900000.0
2008-05-02 15:37:00,0.7811,0.78115,0.78065,0.78075,393200000.0
2008-05-02 15:38:00,0.78075,0.78115,0.7807,0.7811,83400000.0
2008-05-02 15:39:00,0.78105,0.78115,0.78085,0.78115,112300001.0
2008-05-02 15:40:00,0.78115,0.78115,0.7807,0.7807,106800000.0
2008-05-02 15:41:00,0.7807,0.7809,0.7807,0.7809,26100000.0
2008-05-02 15:42:00,0.7809,0.7811,0.7809,0.7811,71700000.0
2008-05-02 15:43:00,0.7811,0.78125,0.78105,0.78115,222799999.0
2008-05-02 15:44:00,0.78115,0.78115,0.7809,0.781,81600000.0
2008-05-02 15:45:00,0.781,0.781,0.7807,0.7808,176000000.0
2008-05-02 15:46:00,0.78075,0.7809,0.7807,0.78085,112500001.0
2008-05-02 15:47:00,0.78085,0.781,0.7807,0.7807,277700000.0
2008-05-02 15:48:00,0.7807,0.78075,0.78065,0.78065,402499994.0
2008-05-02 15:49:00,0.7807,0.7809,0.78065,0.78075,131500000.0
2008-05-02 15:50:00,0.78075,0.7808,0.78065,0.78075,317399999.0
2008-05-02 15:51:00,0.78075,0.7809,0.7807,0.78085,86600000.0
2008-05-02 15:52:00,0.78085,0.78085,0.78075,0.78075,269000000.0
2008-05-02 15:53:00,0.78075,0.781,0.78075,0.781,85500000.0
2008-05-02 15:54:00,0.78105,0.78105,0.7808,0.78085,134700000.0
2008-05-02 15:55:00,0.78085,0.78085,0.7806,0.7806,185300000.0
2008-05-02 15:56:00,0.7806,0.7807,0.7803,0.78035,576499993.0
2008-05-02 15:57:00,0.78035,0.7806,0.78035,0.7806,121100000.0
2008-05-02 15:58:00,0.7806,0.7807,0.78055,0.7807,108700000.0
2008-05-02 15:59:00,0.78065,0.78065,0.78025,0.7803,191699999.0
2008-05-02 16:00:00,0.7803,0.78035,0.77995,0.78,863599995.0
2008-05-02 16:01:00,0.78,0.78055,0.78,0.7804,258900002.0
2008-05-02 16:02:00,0.7804,0.78045,0.7803,0.7804,123099999.0
2008-05-02 16:03:00,0.7804,0.78055,0.78035,0.7804,135100000.0
2008-05-02 16:04:00,0.7804,0.78055,0.7803,0.78045,259399999.0
2008-05-02 16:05:00,0.7805,0.7808,0.78045,0.7807,99600000.0
2008-05-02 16:06:00,0.7807,0.78075,0.78045,0.7805,90800001.0
2008-05-02 16:07:00,0.78055,0.7806,0.7804,0.78055,75800000.0
2008-05-02 16:08:00,0.78055,0.78065,0.7804,0.7805,146000000.0
2008-05-02 16:09:00,0.7805,0.78055,0.78035,0.7804,127200000.0
2008-05-02 16:10:00,0.7804,0.7805,0.7804,0.78045,217200000.0
2008-05-02 16:11:00,0.78045,0.7805,0.7803,0.7804,61300000.0
2008-05-02 16:12:00,0.7804,0.78065,0.7804,0.7806,36000000.0
2008-05-02 16:13:00,0.7806,0.78075,0.78045,0.78055,47400000.0
2008-05-02 16:14:00,0.78055,0.7807,0.78055,0.7807,125800000.0
2008-05-02 16:15:00,0.7807,0.7807,0.78045,0.7805,324300002.0
2008-05-02 16:16:00,0.78055,0.78065,0.7805,0.7806,73300000.0
2008-05-02 16:17:00,0.7806,0.78075,0.7806,0.7807,73600000.0
2008-05-02 16:18:00,0.7807,0.7808,0.78065,0.7807,484500002.0
2008-05-02 16:19:00,0.7807,0.7808,0.78065,0.78075,277299999.0
2008-05-02 16:20:00,0.78075,0.78075,0.78065,0.7807,112500000.0
2008-05-02 16:21:00,0.7807,0.78085,0.78055,0.78085,218699999.0
2008-05-02 16:22:00,0.78085,0.7809,0.78075,0.78075,119400000.0
2008-05-02 16:23:00,0.7808,0.78115,0.78075,0.7811,203400000.0
2008-05-02 16:24:00,0.78105,0.7813,0.78085,0.7813,197900000.0
2008-05-02 16:25:00,0.7813,0.7814,0.7811,0.7813,93000000.0
2008-05-02 16:26:00,0.7813,0.78145,0.7812,0.78145,317200001.0
2008-05-02 16:27:00,0.78145,0.78165,0.7814,0.7814,136300000.0
2008-05-02 16:28:00,0.7814,0.78145,0.78135,0.78145,54300000.0
2008-05-02 16:29:00,0.78145,0.78155,0.7814,0.78145,54400000.0
2008-05-02 16:30:00,0.78145,0.7815,0.7813,0.7813,207500000.0
2008-05-02 16:31:00,0.7813,0.7813,0.78115,0.7812,481500000.0
2008-05-02 16:32:00,0.7812,0.7812,0.7811,0.7811,179100000.0
2008-05-02 16:33:00,0.78115,0.78115,0.781,0.781,103999999.0
2008-05-02 16:34:00,0.781,0.781,0.78085,0.78085,163700000.0
2008-05-02 16:35:00,0.78085,0.7809,0.7808,0.78085,72700000.0
2008-05-02 16:36:00,0.7808,0.7809,0.7808,0.7808,33200000.0
2008-05-02 16:37:00,0.7808,0.78085,0.7807,0.78085,165299998.0
2008-05-02 16:38:00,0.78085,0.7809,0.7808,0.78085,72900000.0
2008-05-02 16:39:00,0.7809,0.781,0.78075,0.78085,145799999.0
2008-05-02 16:40:00,0.78085,0.7811,0.7808,0.781,124000000.0
2008-05-02 16:41:00,0.78095,0.78115,0.7809,0.7811,283400001.0
2008-05-02 16:42:00,0.78115,0.78155,0.78115,0.7815,141100000.0
2008-05-02 16:43:00,0.7815,0.78155,0.78125,0.7815,195100000.0
2008-05-02 16:44:00,0.7815,0.78165,0.7815,0.78155,194400000.0
2008-05-02 16:45:00,0.78155,0.78165,0.7812,0.7812,199300000.0
2008-05-02 16:46:00,0.7812,0.7812,0.7808,0.78085,207799999.0
2008-05-02 16:47:00,0.78085,0.78095,0.7808,0.78085,270300000.0
2008-05-02 16:48:00,0.7808,0.78085,0.7807,0.78075,105000000.0
2008-05-02 16:49:00,0.78075,0.78075,0.78065,0.7807,77000000.0
2008-05-02 16:50:00,0.7807,0.7807,0.78055,0.7806,264100000.0
2008-05-02 16:51:00,0.7806,0.78065,0.7805,0.78055,74500000.0
2008-05-02 16:52:00,0.78055,0.7808,0.7805,0.78075,70100000.0
2008-05-02 16:53:00,0.78075,0.7808,0.78065,0.78065,55400000.0
2008-05-02 16:54:00,0.78065,0.7807,0.78055,0.78055,55000000.0
2008-05-02 16:55:00,0.7806,0.78065,0.78055,0.7806,91800000.0
2008-05-02 16:56:00,0.7806,0.7807,0.78055,0.7806,74600000.0
2008-05-02 16:57:00,0.78055,0.78055,0.78035,0.78035,266600000.0
2008-05-02 16:58:00,0.78035,0.78045,0.7803,0.78035,392300000.0
2008-05-02 16:59:00,0.78035,0.78035,0.77985,0.77995,600399999.0
2008-05-02 17:00:00,0.77995,0.7802,0.7799,0.7802,355600000.0
2008-05-02 17:01:00,0.7802,0.7804,0.7801,0.7803,48900000.0
2008-05-02 17:02:00,0.78035,0.78035,0.78015,0.78025,382300004.0
2008-05-02 17:03:00,0.78025,0.78035,0.78015,0.7803,330699999.0
2008-05-02 17:04:00,0.7803,0.7804,0.78025,0.78025,148800000.0
2008-05-02 17:05:00,0.78025,0.78035,0.78015,0.7802,320300000.0
2008-05-02 17:06:00,0.7802,0.78065,0.7802,0.78035,438499998.0
2008-05-02 17:07:00,0.78035,0.7807,0.7803,0.78065,88599999.0
2008-05-02 17:08:00,0.78065,0.78065,0.78045,0.7806,51200000.0
2008-05-02 17:09:00,0.7806,0.78065,0.7804,0.7805,191300000.0
2008-05-02 17:10:00,0.7805,0.78055,0.7804,0.78045,166400000.0
2008-05-02 17:11:00,0.78045,0.78055,0.7804,0.78055,104900000.0
2008-05-02 17:12:00,0.78055,0.78055,0.7802,0.7802,448900000.0
2008-05-02 17:13:00,0.78025,0.78025,0.78005,0.78005,114900000.0
2008-05-02 17:14:00,0.78005,0.7801,0.78,0.78,194900000.0
2008-05-02 17:15:00,0.78,0.78035,0.78,0.78035,53400000.0
2008-05-02 17:16:00,0.78035,0.7807,0.78035,0.7806,76600000.0
2008-05-02 17:17:00,0.7806,0.78075,0.7804,0.78055,142700000.0
2008-05-02 17:18:00,0.7805,0.78065,0.78035,0.78065,88900000.0
2008-05-02 17:19:00,0.78065,0.78075,0.7805,0.7806,111200000.0
2008-05-02 17:20:00,0.7806,0.7806,0.7804,0.78045,190100001.0
2008-05-02 17:21:00,0.78045,0.7806,0.78035,0.7806,113900000.0
2008-05-02 17:22:00,0.78065,0.78075,0.7806,0.78075,116300000.0
2008-05-02 17:23:00,0.78075,0.78075,0.7805,0.78055,89200000.0
2008-05-02 17:24:00,0.78055,0.78065,0.78055,0.78055,100400000.0
2008-05-02 17:25:00,0.78055,0.78065,0.78055,0.7806,94900000.0
2008-05-02 17:26:00,0.7806,0.78075,0.7806,0.7807,208700000.0
2008-05-02 17:27:00,0.78065,0.78075,0.78065,0.7807,90600002.0
2008-05-02 17:28:00,0.7807,0.7808,0.78065,0.78075,154000001.0
2008-05-02 17:29:00,0.78075,0.78085,0.7807,0.78085,358700000.0
2008-05-02 17:30:00,0.78085,0.78105,0.78085,0.781,67300000.0
2008-05-02 17:31:00,0.781,0.78105,0.78095,0.78095,46100000.0
2008-05-02 17:32:00,0.78095,0.78115,0.78095,0.78105,172800000.0
2008-05-02 17:33:00,0.78105,0.7811,0.781,0.78105,219000000.0
2008-05-02 17:34:00,0.78105,0.7812,0.78105,0.7811,42200000.0
2008-05-02 17:35:00,0.78105,0.7811,0.78095,0.78095,123400000.0
2008-05-02 17:36:00,0.78095,0.781,0.78085,0.78085,57400000.0
2008-05-02 17:37:00,0.78085,0.781,0.78085,0.78095,72300000.0
2008-05-02 17:38:00,0.78095,0.7811,0.78085,0.78095,58999999.0
2008-05-02 17:39:00,0.78095,0.78095,0.78075,0.78075,131100000.0
2008-05-02 17:40:00,0.78075,0.7808,0.7807,0.78075,314000000.0
2008-05-02 17:41:00,0.78075,0.7808,0.7806,0.7806,263000000.0
2008-05-02 17:42:00,0.7806,0.78065,0.78055,0.78065,115500000.0
2008-05-02 17:43:00,0.78065,0.78075,0.78065,0.7807,22300000.0
2008-05-02 17:44:00,0.7807,0.78075,0.7806,0.78065,136100000.0
2008-05-02 17:45:00,0.78065,0.7808,0.78065,0.7807,280200000.0
2008-05-02 17:46:00,0.7807,0.7807,0.78055,0.78055,360400000.0
2008-05-02 17:47:00,0.78055,0.7806,0.7805,0.7806,90600000.0
2008-05-02 17:48:00,0.7806,0.7806,0.7805,0.78055,28700000.0
2008-05-02 17:49:00,0.7805,0.7806,0.7805,0.7806,87100000.0
2008-05-02 17:50:00,0.7806,0.78065,0.78045,0.7806,170499999.0
2008-05-02 17:51:00,0.7806,0.7806,0.7805,0.78055,20400000.0
2008-05-02 17:52:00,0.78055,0.7806,0.78045,0.7806,170100000.0
2008-05-02 17:53:00,0.78055,0.7809,0.78055,0.7807,164900000.0
2008-05-02 17:54:00,0.7807,0.78085,0.78065,0.78085,135700000.0
2008-05-02 17:55:00,0.7808,0.7808,0.7807,0.7808,15700000.0
2008-05-02 17:56:00,0.7808,0.78095,0.78075,0.78095,122500000.0
2008-05-02 17:57:00,0.78095,0.78105,0.7809,0.78095,447700000.0
2008-05-02 17:58:00,0.78095,0.78095,0.7809,0.78095,110200000.0
2008-05-02 17:59:00,0.7809,0.781,0.7809,0.781,106100000.0
2008-05-02 18:00:00,0.781,0.78115,0.781,0.78115,246000000.0
2008-05-02 18:01:00,0.78115,0.78135,0.78115,0.78125,313200000.0
2008-05-02 18:02:00,0.78125,0.7813,0.7812,0.78125,28500000.0
2008-05-02 18:03:00,0.78125,0.78135,0.78115,0.7812,130000000.0
2008-05-02 18:04:00,0.7812,0.7813,0.7812,0.78125,120300000.0
2008-05-02 18:05:00,0.78125,0.7813,0.78125,0.78125,228500000.0
2008-05-02 18:06:00,0.78125,0.78125,0.7811,0.78115,100999998.0
2008-05-02 18:07:00,0.7811,0.7812,0.7811,0.78115,13600000.0
2008-05-02 18:08:00,0.78115,0.78125,0.7811,0.7811,57400000.0
2008-05-02 18:09:00,0.78115,0.78125,0.78115,0.78115,128500000.0
2008-05-02 18:10:00,0.78115,0.7813,0.7811,0.78125,101400000.0
2008-05-02 18:11:00,0.78125,0.7813,0.7812,0.7813,218800001.0
2008-05-02 18:12:00,0.7813,0.7813,0.78125,0.78125,77700000.0
2008-05-02 18:13:00,0.78125,0.78125,0.78115,0.7812,125700000.0
2008-05-02 18:14:00,0.7812,0.7812,0.7812,0.7812,9400000.0
2008-05-02 18:15:00,0.7812,0.7812,0.78115,0.7812,14600000.0
2008-05-02 18:16:00,0.7812,0.7812,0.78105,0.7811,54600000.0
2008-05-02 18:17:00,0.78105,0.7811,0.781,0.781,71100000.0
2008-05-02 18:18:00,0.781,0.781,0.78095,0.781,206200000.0
2008-05-02 18:19:00,0.781,0.78115,0.781,0.78115,41800000.0
2008-05-02 18:20:00,0.78115,0.78125,0.78115,0.78125,23300000.0
2008-05-02 18:21:00,0.78125,0.78125,0.7811,0.7811,151500000.0
2008-05-02 18:22:00,0.78115,0.7812,0.7811,0.78115,37500000.0
2008-05-02 18:23:00,0.78115,0.78135,0.78115,0.78125,143000000.0
2008-05-02 18:24:00,0.78125,0.78125,0.7811,0.78115,142900000.0
2008-05-02 18:25:00,0.7812,0.7812,0.78095,0.781,171600000.0
2008-05-02 18:26:00,0.781,0.7811,0.781,0.7811,13800000.0
2008-05-02 18:27:00,0.78105,0.7811,0.78095,0.78105,154700000.0
2008-05-02 18:28:00,0.78105,0.7811,0.781,0.781,58300000.0
2008-05-02 18:29:00,0.781,0.781,0.78095,0.781,70800000.0
2008-05-02 18:30:00,0.78095,0.78105,0.78095,0.78105,43800000.0
2008-05-02 18:31:00,0.78105,0.78115,0.78075,0.7809,350100001.0
2008-05-02 18:32:00,0.78085,0.7809,0.78085,0.78085,83200000.0
2008-05-02 18:33:00,0.78085,0.78095,0.78085,0.78095,39400000.0
2008-05-02 18:34:00,0.78095,0.781,0.7809,0.7809,31100000.0
2008-05-02 18:35:00,0.7809,0.781,0.7809,0.781,7600000.0
2008-05-02 18:36:00,0.78095,0.78105,0.78085,0.78085,186700000.0
2008-05-02 18:37:00,0.78085,0.781,0.7808,0.781,66700000.0
2008-05-02 18:38:00,0.781,0.7811,0.78095,0.781,110300000.0
2008-05-02 18:39:00,0.781,0.781,0.78085,0.7809,54500000.0
2008-05-02 18:40:00,0.7809,0.781,0.7809,0.781,38200000.0
2008-05-02 18:41:00,0.781,0.78115,0.78095,0.78115,30900000.0
2008-05-02 18:42:00,0.78115,0.7813,0.78115,0.7813,7300000.0
2008-05-02 18:43:00,0.7813,0.7814,0.78115,0.7812,79100000.0
2008-05-02 18:44:00,0.7812,0.7812,0.7811,0.78115,246799999.0
2008-05-02 18:45:00,0.78115,0.7813,0.78115,0.7813,16600000.0
2008-05-02 18:46:00,0.7813,0.7813,0.7811,0.78115,101100000.0
2008-05-02 18:47:00,0.78115,0.7812,0.78095,0.78095,158900000.0
2008-05-02 18:48:00,0.78095,0.78095,0.7808,0.7808,63300000.0
2008-05-02 18:49:00,0.7808,0.7808,0.7807,0.78075,492399998.0
2008-05-02 18:50:00,0.78075,0.78075,0.78055,0.78075,400100000.0
2008-05-02 18:51:00,0.78075,0.78075,0.7807,0.7807,18800000.0
2008-05-02 18:52:00,0.7807,0.7809,0.7807,0.78085,153000000.0
2008-05-02 18:53:00,0.78085,0.78105,0.78085,0.781,74300000.0
2008-05-02 18:54:00,0.781,0.781,0.78085,0.78095,121700000.0
2008-05-02 18:55:00,0.781,0.78105,0.781,0.781,13100000.0
2008-05-02 18:56:00,0.781,0.78115,0.781,0.7811,9800000.0
2008-05-02 18:57:00,0.78115,0.78115,0.7811,0.78115,2400000.0
2008-05-02 18:58:00,0.78115,0.78115,0.78115,0.78115,56100000.0
2008-05-02 18:59:00,0.78115,0.7814,0.78115,0.7814,39200000.0
2008-05-02 19:00:00,0.7814,0.7815,0.78135,0.78135,85600000.0
2008-05-02 19:01:00,0.78135,0.78135,0.7812,0.7812,129400000.0
2008-05-02 19:02:00,0.7812,0.7813,0.78115,0.78125,209000000.0
2008-05-02 19:03:00,0.78125,0.78135,0.78125,0.7813,104600000.0
2008-05-02 19:04:00,0.78125,0.78135,0.78125,0.78135,219700000.0
2008-05-02 19:05:00,0.78135,0.7815,0.78135,0.7814,48400000.0
2008-05-02 19:06:00,0.7814,0.7816,0.7814,0.7816,20100000.0
2008-05-02 19:07:00,0.7816,0.7816,0.7815,0.78155,63100000.0
2008-05-02 19:08:00,0.78155,0.7816,0.78145,0.7815,51900000.0
2008-05-02 19:09:00,0.7815,0.78155,0.78145,0.7815,24300000.0
2008-05-02 19:10:00,0.7815,0.78155,0.78145,0.78145,74600000.0
2008-05-02 19:11:00,0.78145,0.78145,0.78135,0.78135,14800000.0
2008-05-02 19:12:00,0.7813,0.78135,0.78125,0.7813,26600000.0
2008-05-02 19:13:00,0.78125,0.78135,0.7812,0.78135,88600000.0
2008-05-02 19:14:00,0.78135,0.7814,0.7813,0.7813,48000000.0
2008-05-02 19:15:00,0.7813,0.7813,0.78125,0.78125,289600000.0
2008-05-02 19:16:00,0.78125,0.78125,0.78115,0.78115,154200000.0
2008-05-02 19:17:00,0.78115,0.7812,0.7811,0.78115,271100000.0
2008-05-02 19:18:00,0.78115,0.7812,0.78105,0.78105,304400000.0
2008-05-02 19:19:00,0.78105,0.7811,0.78105,0.7811,175700000.0
2008-05-02 19:20:00,0.78105,0.78105,0.781,0.78105,38900000.0
2008-05-02 19:21:00,0.78105,0.78115,0.78105,0.78115,9800000.0
2008-05-02 19:22:00,0.78115,0.7812,0.78105,0.78105,102600000.0
2008-05-02 19:23:00,0.78105,0.78105,0.78085,0.78095,77700000.0
2008-05-02 19:24:00,0.78095,0.78095,0.7809,0.78095,26100000.0
2008-05-02 19:25:00,0.78095,0.781,0.78085,0.78085,54200000.0
2008-05-02 19:26:00,0.7809,0.78095,0.7809,0.78095,8500000.0
2008-05-02 19:27:00,0.78095,0.78095,0.78085,0.7809,44100000.0
2008-05-02 19:28:00,0.7809,0.78095,0.7809,0.7809,2200000.0
2008-05-02 19:29:00,0.7809,0.7809,0.7808,0.78085,31200000.0
2008-05-02 19:30:00,0.78085,0.78095,0.7808,0.78095,105000000.0
2008-05-02 19:31:00,0.78095,0.78095,0.78095,0.78095,36100000.0
2008-05-02 19:32:00,0.78095,0.781,0.78095,0.78095,83500000.0
2008-05-02 19:33:00,0.78095,0.78095,0.7809,0.78095,20400000.0
2008-05-02 19:34:00,0.78095,0.78095,0.7809,0.78095,56800000.0
2008-05-02 19:35:00,0.78095,0.78095,0.78085,0.78085,64000000.0
2008-05-02 19:36:00,0.7809,0.7809,0.7808,0.78085,101800000.0
2008-05-02 19:37:00,0.7809,0.78095,0.7809,0.78095,11100000.0
2008-05-02 19:38:00,0.78095,0.78105,0.78095,0.781,46800000.0
2008-05-02 19:39:00,0.78105,0.78115,0.781,0.7811,42400000.0
2008-05-02 19:40:00,0.78115,0.7812,0.78105,0.7811,109300001.0
2008-05-02 19:41:00,0.78105,0.7811,0.781,0.781,105700000.0
2008-05-02 19:42:00,0.781,0.78105,0.781,0.78105,4900000.0
2008-05-02 19:43:00,0.78105,0.7811,0.78105,0.7811,104700000.0
2008-05-02 19:44:00,0.7811,0.78115,0.78095,0.781,103700000.0
2008-05-02 19:45:00,0.781,0.781,0.78095,0.781,185700000.0
2008-05-02 19:46:00,0.78095,0.78115,0.7809,0.78105,296800000.0
2008-05-02 19:47:00,0.78105,0.7811,0.78095,0.78105,73000000.0
2008-05-02 19:48:00,0.78105,0.7812,0.78105,0.7811,139300000.0
2008-05-02 19:49:00,0.7811,0.78115,0.78105,0.78115,12800000.0
2008-05-02 19:50:00,0.78115,0.78115,0.7811,0.7811,3100000.0
2008-05-02 19:51:00,0.7811,0.7812,0.7811,0.7811,38200000.0
2008-05-02 19:52:00,0.78115,0.7812,0.78115,0.78115,41300000.0
2008-05-02 19:53:00,0.78115,0.7812,0.78115,0.7812,14200000.0
2008-05-02 19:54:00,0.7812,0.78125,0.7812,0.7812,3800000.0
2008-05-02 19:55:00,0.7812,0.7812,0.78115,0.78115,6300000.0
2008-05-02 19:56:00,0.78115,0.7813,0.78105,0.7811,17500000.0
2008-05-02 19:57:00,0.7811,0.7812,0.7811,0.78115,17000000.0
2008-05-02 19:58:00,0.7811,0.7811,0.78105,0.7811,26900000.0
2008-05-02 19:59:00,0.7811,0.78115,0.78105,0.7811,30700000.0
2008-05-02 20:00:00,0.78115,0.78115,0.781,0.78105,86500000.0
2008-05-02 20:01:00,0.7811,0.7811,0.78095,0.78095,44100000.0
2008-05-02 20:02:00,0.78095,0.781,0.78085,0.78085,76400000.0
2008-05-02 20:03:00,0.78085,0.7809,0.78085,0.78085,151200000.0
2008-05-02 20:04:00,0.7809,0.781,0.78085,0.7809,35100000.0
2008-05-02 20:05:00,0.7809,0.78105,0.7808,0.78105,72100000.0
2008-05-02 20:06:00,0.78105,0.7811,0.7809,0.781,27000000.0
2008-05-02 20:07:00,0.781,0.781,0.78085,0.78085,106500000.0
2008-05-02 20:08:00,0.78085,0.781,0.78085,0.78095,92100000.0
2008-05-02 20:09:00,0.78095,0.78105,0.78095,0.78095,41900000.0
2008-05-02 20:10:00,0.78095,0.78095,0.7807,0.78075,119300000.0
2008-05-02 20:11:00,0.78075,0.781,0.7807,0.781,129400000.0
2008-05-02 20:12:00,0.781,0.781,0.78085,0.78085,3600000.0
2008-05-02 20:13:00,0.7809,0.7809,0.7809,0.7809,300000.0
2008-05-02 20:14:00,0.78085,0.7809,0.7808,0.78085,3100000.0
2008-05-02 20:15:00,0.7808,0.78085,0.78075,0.78085,10400000.0
2008-05-02 20:16:00,0.7809,0.7809,0.78085,0.7809,4600000.0
2008-05-02 20:17:00,0.7809,0.78095,0.7809,0.7809,12300000.0
2008-05-02 20:18:00,0.7809,0.7809,0.7808,0.7809,13500000.0
2008-05-02 20:19:00,0.7809,0.78095,0.78085,0.78085,33400000.0
2008-05-02 20:20:00,0.7809,0.781,0.78085,0.78095,20900000.0
2008-05-02 20:21:00,0.78095,0.781,0.7809,0.781,16100000.0
2008-05-02 20:22:00,0.78095,0.78095,0.7809,0.7809,9000000.0
2008-05-02 20:23:00,0.7809,0.781,0.7809,0.781,3600000.0
2008-05-02 20:24:00,0.781,0.78105,0.78095,0.78105,34200000.0
2008-05-02 20:25:00,0.78105,0.7811,0.78105,0.7811,11100000.0
2008-05-02 20:26:00,0.7811,0.7811,0.78105,0.78105,2300000.0
2008-05-02 20:27:00,0.78105,0.7811,0.7809,0.781,16000000.0
2008-05-02 20:28:00,0.781,0.781,0.78085,0.78085,229500000.0
2008-05-02 20:29:00,0.78085,0.7809,0.7808,0.78085,84100000.0
2008-05-02 20:30:00,0.78085,0.781,0.78085,0.781,86800000.0
2008-05-02 20:31:00,0.781,0.781,0.78095,0.78095,30700000.0
2008-05-02 20:32:00,0.78095,0.7811,0.78095,0.7811,213599999.0
2008-05-02 20:33:00,0.7811,0.7812,0.7811,0.78115,59100000.0
2008-05-02 20:34:00,0.78115,0.78125,0.78115,0.7812,401499998.0
2008-05-02 20:35:00,0.7812,0.78135,0.7812,0.78135,101799998.0
2008-05-02 20:36:00,0.78135,0.78145,0.78135,0.78135,53700000.0
2008-05-02 20:37:00,0.78135,0.78135,0.78125,0.78125,169500000.0
2008-05-02 20:38:00,0.78125,0.7813,0.7812,0.7813,4600000.0
2008-05-02 20:39:00,0.7813,0.78135,0.78125,0.7813,11200000.0
2008-05-02 20:40:00,0.78125,0.78125,0.78115,0.7812,197899994.0
2008-05-02 20:41:00,0.7812,0.78125,0.7812,0.78125,4300000.0
2008-05-02 20:42:00,0.78125,0.7813,0.78125,0.7813,14800000.0
2008-05-02 20:43:00,0.7813,0.7813,0.7812,0.78125,3900000.0
2008-05-02 20:44:00,0.78125,0.78125,0.78115,0.7812,68000000.0
2008-05-02 20:45:00,0.7812,0.7812,0.78105,0.78105,313600000.0
2008-05-02 20:46:00,0.78105,0.78105,0.781,0.781,9800000.0
2008-05-02 20:47:00,0.78095,0.781,0.78085,0.78085,40100000.0
2008-05-02 20:48:00,0.78085,0.7809,0.78085,0.78085,3300000.0
2008-05-02 20:49:00,0.7809,0.7809,0.78085,0.7809,4200000.0
2008-05-02 20:50:00,0.7809,0.7809,0.78075,0.7808,15800000.0
2008-05-02 20:51:00,0.78085,0.781,0.78085,0.781,8300000.0
2008-05-02 20:52:00,0.78095,0.781,0.78085,0.7809,176899998.0
2008-05-02 20:53:00,0.7809,0.781,0.7809,0.7809,3200000.0
2008-05-02 20:54:00,0.7809,0.7809,0.78085,0.78085,364600005.0
2008-05-02 20:55:00,0.78085,0.7809,0.78085,0.7809,237900002.0
2008-05-02 20:56:00,0.78085,0.78085,0.7808,0.78085,97500000.0
2008-05-02 20:57:00,0.78085,0.78085,0.7808,0.7808,549500001.0
2008-05-02 20:58:00,0.78085,0.78085,0.78085,0.78085,310900002.0
2008-05-02 20:59:00,0.78085,0.78085,0.7807,0.78075,806100003.0
2008-05-02 21:00:00,0.78075,0.78085,0.78075,0.78085,965400002.0
2008-05-02 21:01:00,0.78085,0.7809,0.7808,0.7808,232700000.0
2008-05-02 21:02:00,0.7808,0.78095,0.7808,0.78085,145099997.0
2008-05-02 21:03:00,0.78085,0.78085,0.78075,0.78085,548000001.0
2008-05-02 21:04:00,0.78085,0.781,0.7808,0.78095,142600001.0
2008-05-02 21:05:00,0.78095,0.78115,0.7809,0.78115,124700000.0
2008-05-02 21:06:00,0.7812,0.78125,0.7812,0.78125,200400000.0
2008-05-02 21:07:00,0.78125,0.7814,0.78115,0.7812,315099992.0
2008-05-02 21:08:00,0.78125,0.78125,0.7812,0.7812,61000000.0
2008-05-02 21:09:00,0.78125,0.78135,0.78125,0.78135,183900000.0
2008-05-02 21:10:00,0.78135,0.7814,0.78125,0.78125,45600000.0
2008-05-02 21:11:00,0.78125,0.78155,0.7812,0.78155,140900000.0
2008-05-02 21:12:00,0.78155,0.78155,0.7815,0.7815,10500000.0
2008-05-02 21:13:00,0.7815,0.78155,0.78145,0.7815,81000000.0
2008-05-02 21:14:00,0.7815,0.7815,0.7815,0.7815,24500000.0
2008-05-02 21:15:00,0.7815,0.7816,0.7815,0.7816,102500000.0
2008-05-02 21:16:00,0.7816,0.7816,0.7815,0.7815,167600000.0
2008-05-02 21:17:00,0.7815,0.7815,0.7813,0.78135,94800000.0
2008-05-02 21:18:00,0.7814,0.7814,0.7813,0.7813,169400000.0
2008-05-02 21:19:00,0.7813,0.78135,0.7812,0.7812,314400000.0
2008-05-02 21:20:00,0.7812,0.7813,0.7812,0.7812,172000000.0
2008-05-02 21:21:00,0.7812,0.7812,0.7811,0.78115,142900000.0
2008-05-02 21:22:00,0.78105,0.7811,0.78105,0.78105,154500000.0
2008-05-02 21:23:00,0.781,0.7811,0.781,0.781,211799999.0
2008-05-02 21:24:00,0.78105,0.7811,0.781,0.7811,73300000.0
2008-05-02 21:25:00,0.7811,0.7811,0.7811,0.7811,125800000.0
2008-05-02 21:26:00,0.7811,0.7811,0.7811,0.7811,62400000.0
2008-05-02 21:27:00,0.7811,0.78125,0.7811,0.7812,530900000.0
2008-05-02 21:28:00,0.7812,0.7813,0.7812,0.7813,409099998.0
2008-05-02 21:29:00,0.7813,0.7813,0.7811,0.7811,477600000.0
2008-05-02 21:30:00,0.7811,0.78115,0.781,0.781,261599997.0
2008-05-02 21:31:00,0.781,0.7811,0.781,0.781,298999996.0
2008-05-02 21:32:00,0.781,0.781,0.781,0.781,63800000.0
2008-05-02 21:33:00,0.781,0.7811,0.781,0.781,258799998.0
2008-05-02 21:34:00,0.781,0.781,0.781,0.781,207499999.0
2008-05-02 21:35:00,0.781,0.7811,0.7809,0.7811,154599999.0
2008-05-02 21:36:00,0.7811,0.7811,0.7811,0.7811,128100000.0
2008-05-02 21:37:00,0.7811,0.78115,0.7811,0.7811,73200000.0
2008-05-02 21:38:00,0.7811,0.78115,0.7811,0.78115,80400000.0
2008-05-02 21:39:00,0.7811,0.78115,0.7811,0.7811,179400000.0
2008-05-02 21:40:00,0.7811,0.7811,0.7809,0.78095,76600000.0
2008-05-02 21:41:00,0.78095,0.781,0.78095,0.781,13900000.0
2008-05-02 21:42:00,0.78095,0.78095,0.78095,0.78095,1900000.0
2008-05-02 21:43:00,0.78095,0.78095,0.7809,0.7809,277299996.0
2008-05-02 21:44:00,0.7809,0.7809,0.78085,0.7809,310000000.0
2008-05-02 21:45:00,0.7809,0.7809,0.78085,0.7809,128200000.0
2008-05-02 21:46:00,0.7809,0.7809,0.7809,0.7809,789499989.0
2008-05-02 21:47:00,0.7809,0.7809,0.7809,0.7809,190799994.0
2008-05-02 21:48:00,0.7809,0.781,0.7809,0.781,196399998.0
2008-05-02 21:49:00,0.781,0.781,0.78085,0.7809,356899994.0
2008-05-02 21:50:00,0.7809,0.7809,0.78085,0.7809,32700000.0
2008-05-02 21:51:00,0.7809,0.7809,0.78085,0.7809,151700000.0
2008-05-02 21:52:00,0.7809,0.781,0.7809,0.7809,207299999.0
2008-05-02 21:53:00,0.7809,0.78105,0.7809,0.7809,417299996.0
2008-05-02 21:54:00,0.7809,0.78095,0.7809,0.7809,221700000.0
2008-05-02 21:55:00,0.7809,0.78095,0.78085,0.7809,208800000.0
2008-05-02 21:56:00,0.7809,0.7809,0.78085,0.7809,229100000.0
2008-05-02 21:57:00,0.7809,0.7809,0.7808,0.7808,322200001.0
2008-05-02 21:58:00,0.7808,0.781,0.7808,0.7809,1406199986.0
2008-05-02 21:59:00,0.7809,0.7809,0.7808,0.78085,1474400006.0
2008-05-02 22:00:00,0.78085,0.7809,0.7808,0.7809,241500002.0
2008-05-02 22:01:00,0.7809,0.78095,0.78085,0.78095,91600000.0
2008-05-02 22:02:00,0.78095,0.78105,0.78095,0.781,9300000.0
2008-05-02 22:03:00,0.78105,0.78125,0.781,0.7812,162500000.0
2008-05-02 22:04:00,0.7812,0.78135,0.78115,0.7812,411200000.0
2008-05-02 22:05:00,0.7812,0.7813,0.7812,0.78125,196200000.0
2008-05-02 22:06:00,0.78125,0.78155,0.78125,0.78155,119100000.0
2008-05-02 22:07:00,0.7816,0.7816,0.78135,0.7814,179100000.0
2008-05-02 22:08:00,0.7814,0.78155,0.7814,0.7815,183000000.0
2008-05-02 22:09:00,0.78155,0.7817,0.7815,0.7815,222200000.0
2008-05-02 22:10:00,0.7815,0.7817,0.7815,0.7817,57200000.0
2008-05-02 22:11:00,0.78155,0.78155,0.7815,0.7815,76400000.0
2008-05-02 22:12:00,0.7815,0.78155,0.7815,0.78155,32000000.0
2008-05-02 22:13:00,0.7815,0.78155,0.7815,0.78155,63600000.0
2008-05-02 22:14:00,0.78155,0.78155,0.7815,0.78155,194600000.0
2008-05-02 22:15:00,0.78155,0.78165,0.78155,0.78165,33600000.0
2008-05-02 22:16:00,0.7816,0.7816,0.78155,0.78155,37100000.0
2008-05-02 22:17:00,0.78155,0.78165,0.7815,0.7816,57100000.0
2008-05-02 22:18:00,0.7816,0.78165,0.7815,0.7816,102900000.0
2008-05-02 22:19:00,0.7816,0.78195,0.7816,0.78195,289300000.0
2008-05-02 22:20:00,0.78195,0.7824,0.78195,0.78235,179000000.0
2008-05-02 22:21:00,0.78235,0.78265,0.78235,0.7826,205500000.0
2008-05-02 22:22:00,0.7826,0.7826,0.78245,0.78245,66300000.0
2008-05-02 22:23:00,0.78245,0.78255,0.78245,0.78245,21200000.0
2008-05-02 22:24:00,0.7825,0.7826,0.7822,0.78225,120100000.0
2008-05-02 22:25:00,0.78225,0.78225,0.78215,0.7822,81800000.0
2008-05-02 22:26:00,0.7822,0.7823,0.7821,0.78215,95300000.0
2008-05-02 22:27:00,0.78215,0.7822,0.78215,0.7822,266099995.0
2008-05-02 22:28:00,0.7822,0.78235,0.7822,0.78235,150200000.0
2008-05-02 22:29:00,0.78235,0.78235,0.7823,0.78235,48400000.0
2008-05-02 22:30:00,0.7823,0.78235,0.78215,0.78215,213699999.0
2008-05-02 22:31:00,0.78215,0.78215,0.7821,0.78215,6600000.0
2008-05-02 22:32:00,0.7822,0.78225,0.78215,0.78225,29400000.0
2008-05-02 22:33:00,0.78225,0.78225,0.78225,0.78225,16000000.0
2008-05-02 22:34:00,0.78225,0.7823,0.78225,0.7823,98000000.0
2008-05-02 22:35:00,0.7823,0.78245,0.7823,0.7823,199200001.0
2008-05-02 22:36:00,0.7823,0.7824,0.7823,0.7824,217900004.0
2008-05-02 22:37:00,0.7824,0.7824,0.7823,0.7823,331099999.0
2008-05-02 22:38:00,0.78225,0.78225,0.78225,0.78225,4700000.0
2008-05-02 22:39:00,0.78225,0.78235,0.78225,0.78235,6700000.0
2008-05-02 22:40:00,0.7823,0.7824,0.7823,0.7823,34900000.0
2008-05-02 22:41:00,0.7823,0.7824,0.7823,0.7823,53199999.0
2008-05-02 22:42:00,0.7823,0.7824,0.7823,0.7823,681200009.0
2008-05-02 22:43:00,0.7823,0.7823,0.78225,0.78225,136100004.0
2008-05-02 22:44:00,0.78225,0.78245,0.78225,0.78235,27200000.0
2008-05-02 22:45:00,0.78235,0.78235,0.78225,0.78225,19200000.0
2008-05-02 22:46:00,0.78225,0.7823,0.7822,0.7823,17600000.0
2008-05-02 22:47:00,0.7822,0.7823,0.7822,0.7823,88000000.0
2008-05-02 22:48:00,0.7823,0.7823,0.7822,0.78225,10200000.0
2008-05-02 22:49:00,0.78225,0.78225,0.7821,0.7822,195799997.0
2008-05-02 22:50:00,0.7822,0.7822,0.7822,0.7822,349699995.0
2008-05-02 22:51:00,0.7822,0.7822,0.7821,0.7821,22400000.0
2008-05-02 22:52:00,0.7821,0.78215,0.7821,0.78215,11200000.0
2008-05-02 22:53:00,0.7821,0.7821,0.782,0.782,56800000.0
2008-05-02 22:54:00,0.782,0.782,0.782,0.782,47200000.0
2008-05-02 22:55:00,0.782,0.7821,0.782,0.782,76000000.0
2008-05-02 22:56:00,0.782,0.78205,0.782,0.782,56000000.0
2008-05-02 22:57:00,0.782,0.7821,0.782,0.7821,30400000.0
2008-05-02 22:58:00,0.7821,0.7821,0.782,0.7821,81600000.0
2008-05-02 22:59:00,0.7821,0.7821,0.782,0.782,192000000.0
2008-05-04 23:00:00,0.7821,0.7821,0.782,0.782,24000000.0
2008-05-04 23:01:00,0.7821,0.7821,0.7821,0.7821,12000000.0
2008-05-04 23:02:00,0.7821,0.7821,0.7821,0.7821,12000000.0
2008-05-04 23:03:00,0.782,0.7821,0.782,0.782,60000000.0
2008-05-04 23:04:00,0.7821,0.7821,0.782,0.782,24000000.0
2008-05-04 23:05:00,0.78252,0.78258,0.78245,0.78251,35100000.0
2008-05-04 23:06:00,0.78219,0.78219,0.78219,0.78219,4400000.0
2008-05-04 23:07:00,0.78227,0.78227,0.78212,0.7822,30500000.0
2008-05-04 23:08:00,0.782,0.782,0.782,0.782,36000000.0
2008-05-04 23:09:00,0.78198,0.782,0.78198,0.782,29800000.0
2008-05-04 23:10:00,0.78214,0.78216,0.78214,0.78214,42000000.0
2008-05-04 23:11:00,0.7819,0.7819,0.78188,0.78188,14900000.0
2008-05-04 23:12:00,0.7821,0.7821,0.7821,0.7821,14900000.0
2008-05-04 23:13:00,0.7819,0.7819,0.7819,0.7819,800000.0
2008-05-04 23:14:00,0.7819,0.7819,0.7819,0.7819,14400000.0
2008-05-04 23:15:00,0.78233,0.78239,0.78226,0.78231,26100000.0
2008-05-04 23:16:00,0.782,0.782,0.7819,0.7819,26400000.0
2008-05-04 23:17:00,0.7819,0.782,0.7819,0.782,26500000.0
2008-05-04 23:18:00,0.78211,0.78215,0.78205,0.78215,174200002.0
2008-05-04 23:19:00,0.78228,0.78236,0.7822,0.7822,94700001.0
2008-05-04 23:20:00,0.78212,0.78246,0.78203,0.78246,76500000.0
2008-05-04 23:21:00,0.78242,0.7825,0.78233,0.78233,40300000.0
2008-05-04 23:22:00,0.78195,0.782,0.78195,0.782,12800000.0
2008-05-04 23:23:00,0.78199,0.78199,0.78195,0.78195,17000000.0
2008-05-04 23:24:00,0.78195,0.78195,0.78195,0.78195,800000.0
2008-05-04 23:25:00,0.7819,0.782,0.7819,0.782,17700000.0
2008-05-04 23:26:00,0.782,0.782,0.782,0.782,12000000.0
2008-05-04 23:27:00,0.78256,0.78256,0.78242,0.78248,27900000.0
2008-05-04 23:28:00,0.78236,0.78236,0.78236,0.78236,27000000.0
2008-05-04 23:29:00,0.7819,0.782,0.7819,0.782,26500000.0
2008-05-04 23:30:00,0.78234,0.78234,0.78203,0.78203,12600000.0
2008-05-04 23:31:00,0.78205,0.78205,0.78198,0.782,48800000.0
2008-05-04 23:32:00,0.78209,0.78211,0.78195,0.78198,143800000.0
2008-05-04 23:33:00,0.78185,0.78189,0.78175,0.78188,38300000.0
2008-05-04 23:34:00,0.782,0.782,0.782,0.782,12000000.0
2008-05-04 23:35:00,0.7819,0.78195,0.7819,0.7819,673499994.0
2008-05-04 23:36:00,0.782,0.782,0.782,0.782,12000000.0
2008-05-04 23:37:00,0.782,0.782,0.782,0.782,36000000.0
2008-05-04 23:38:00,0.78209,0.78209,0.78201,0.78202,130499996.0
2008-05-04 23:39:00,0.7819,0.78195,0.7819,0.7819,88300002.0
2008-05-04 23:40:00,0.78205,0.78207,0.7819,0.7819,318499996.0
2008-05-04 23:41:00,0.78188,0.78192,0.78188,0.78188,44300001.0
2008-05-04 23:42:00,0.7819,0.7819,0.7819,0.7819,48800000.0
2008-05-04 23:43:00,0.78196,0.78196,0.78185,0.78187,62000000.0
2008-05-04 23:44:00,0.78198,0.78203,0.78195,0.78198,147700000.0
2008-05-04 23:45:00,0.7819,0.78202,0.7819,0.782,69700000.0
2008-05-04 23:46:00,0.78196,0.78196,0.78196,0.78196,8500000.0
2008-05-04 23:47:00,0.7819,0.7819,0.7819,0.7819,800000.0
2008-05-04 23:48:00,0.78199,0.78203,0.78189,0.78192,86599997.0
2008-05-04 23:49:00,0.7819,0.78195,0.78181,0.78181,10800000.0
2008-05-04 23:50:00,0.78202,0.78202,0.78202,0.78202,19099999.0
2008-05-04 23:51:00,0.78218,0.78225,0.78211,0.78225,36799999.0
2008-05-04 23:52:00,0.78185,0.7819,0.78185,0.7819,61000000.0
2008-05-04 23:53:00,0.7819,0.7819,0.7819,0.7819,12000000.0
2008-05-04 23:54:00,0.7819,0.7819,0.7819,0.7819,24000000.0
2008-05-04 23:55:00,0.7818,0.7819,0.7818,0.7819,36300000.0
2008-05-04 23:56:00,0.7819,0.7819,0.7819,0.7819,12800000.0
2008-05-04 23:57:00,0.78182,0.78196,0.78182,0.78196,84100000.0
2008-05-04 23:58:00,0.7819,0.7819,0.7819,0.7819,1600000.0
2008-05-04 23:59:00,0.78182,0.78187,0.78159,0.78187,44800000.0
2008-05-05 00:00:00,0.7819,0.782,0.7819,0.782,84000000.0
2008-05-05 00:01:00,0.782,0.782,0.7815,0.7815,131300000.0
2008-05-05 00:02:00,0.7815,0.78165,0.7815,0.78165,329300000.0
2008-05-05 00:03:00,0.7817,0.7817,0.7817,0.7817,4800000.0
2008-05-05 00:04:00,0.7817,0.7817,0.7817,0.7817,153100000.0
2008-05-05 00:05:00,0.7817,0.7817,0.7817,0.7817,112000000.0
2008-05-05 00:06:00,0.78175,0.78175,0.78175,0.78175,3200000.0
2008-05-05 00:07:00,0.78175,0.78175,0.78175,0.78175,2400000.0
2008-05-05 00:08:00,0.7818,0.7821,0.7817,0.7821,261500005.0
2008-05-05 00:09:00,0.7821,0.7822,0.7821,0.78215,241300001.0
2008-05-05 00:10:00,0.78225,0.78225,0.78213,0.78213,41199999.0
2008-05-05 00:11:00,0.7822,0.7822,0.7822,0.7822,151300000.0
2008-05-05 00:12:00,0.7822,0.7823,0.7822,0.7822,47000000.0
2008-05-05 00:13:00,0.7822,0.7822,0.782,0.78205,243200000.0
2008-05-05 00:14:00,0.78205,0.7821,0.782,0.782,49800000.0
2008-05-05 00:15:00,0.78205,0.78205,0.782,0.782,40600000.0
2008-05-05 00:16:00,0.7821,0.78235,0.78205,0.78235,228000003.0
2008-05-05 00:17:00,0.7823,0.78235,0.7822,0.78225,227099998.0
2008-05-05 00:18:00,0.78225,0.78235,0.78225,0.78235,2800000.0
2008-05-05 00:19:00,0.7823,0.78235,0.7822,0.7822,43900000.0
2008-05-05 00:20:00,0.7822,0.7822,0.78215,0.78215,41600000.0
2008-05-05 00:21:00,0.78215,0.7824,0.78215,0.7824,94100000.0
2008-05-05 00:22:00,0.7824,0.7824,0.7821,0.7821,99700000.0
2008-05-05 00:23:00,0.7821,0.7821,0.7821,0.7821,62900000.0
2008-05-05 00:24:00,0.7821,0.7821,0.7821,0.7821,221000005.0
2008-05-05 00:25:00,0.7821,0.7823,0.7821,0.7822,241900002.0
2008-05-05 00:26:00,0.78225,0.7823,0.7822,0.7823,25000000.0
2008-05-05 00:27:00,0.7823,0.7823,0.78225,0.7823,2800000.0
2008-05-05 00:28:00,0.7823,0.78235,0.7823,0.7823,11000000.0
2008-05-05 00:29:00,0.7822,0.7823,0.7822,0.7823,35300000.0
2008-05-05 00:30:00,0.78225,0.7823,0.7822,0.7823,29600000.0
2008-05-05 00:31:00,0.7823,0.7823,0.7822,0.78225,15300000.0
2008-05-05 00:32:00,0.7822,0.7823,0.7822,0.7823,65700000.0
2008-05-05 00:33:00,0.7823,0.7823,0.78195,0.7822,322099991.0
2008-05-05 00:34:00,0.7822,0.7822,0.78185,0.78185,140500001.0
2008-05-05 00:35:00,0.7818,0.7821,0.7817,0.7817,487799998.0
2008-05-05 00:36:00,0.7817,0.7818,0.7817,0.7817,268900000.0
2008-05-05 00:37:00,0.78158,0.78165,0.78156,0.78156,9100000.0
2008-05-05 00:38:00,0.7817,0.7817,0.7817,0.7817,197600000.0
2008-05-05 00:39:00,0.7818,0.7819,0.7817,0.7817,557100000.0
2008-05-05 00:40:00,0.7817,0.7818,0.7817,0.7817,305799998.0
2008-05-05 00:41:00,0.7817,0.7817,0.7817,0.7817,170400000.0
2008-05-05 00:42:00,0.7817,0.7818,0.7817,0.7817,260200001.0
2008-05-05 00:43:00,0.7817,0.7818,0.7817,0.7817,887600011.0
2008-05-05 00:44:00,0.7817,0.7817,0.7817,0.7817,115800003.0
2008-05-05 00:45:00,0.7817,0.7818,0.7817,0.7818,211800003.0
2008-05-05 00:46:00,0.7818,0.7818,0.7817,0.7817,51600000.0
2008-05-05 00:47:00,0.7817,0.7817,0.7817,0.7817,380600011.0
2008-05-05 00:48:00,0.7817,0.7819,0.7817,0.7819,294400009.0
2008-05-05 00:49:00,0.7819,0.782,0.7819,0.782,28700000.0
2008-05-05 00:50:00,0.7819,0.7819,0.7819,0.7819,36000000.0
2008-05-05 00:51:00,0.7819,0.7819,0.78185,0.7819,38800000.0
2008-05-05 00:52:00,0.7819,0.7821,0.7819,0.7821,22700000.0
2008-05-05 00:53:00,0.78205,0.78205,0.7819,0.7819,178500000.0
2008-05-05 00:54:00,0.7819,0.7819,0.7819,0.7819,50200000.0
2008-05-05 00:55:00,0.7819,0.7819,0.7819,0.7819,26000000.0
2008-05-05 00:56:00,0.7819,0.7819,0.7819,0.7819,119999999.0
2008-05-05 00:57:00,0.7819,0.7819,0.7819,0.7819,68799998.0
2008-05-05 00:58:00,0.7819,0.78205,0.7819,0.78195,251399994.0
2008-05-05 00:59:00,0.78197,0.782,0.7819,0.782,567499992.0
2008-05-05 01:00:00,0.78195,0.78195,0.78195,0.78195,6200000.0
2008-05-05 01:01:00,0.78195,0.782,0.7819,0.782,77500003.0
2008-05-05 01:02:00,0.782,0.782,0.782,0.782,69700000.0
2008-05-05 01:03:00,0.782,0.782,0.782,0.782,12400000.0
2008-05-05 01:04:00,0.782,0.7821,0.782,0.7821,85299999.0
2008-05-05 01:05:00,0.7821,0.7821,0.782,0.78205,45300000.0
2008-05-05 01:06:00,0.78205,0.78205,0.78205,0.78205,2900000.0
2008-05-05 01:07:00,0.78215,0.78215,0.782,0.782,461899991.0
2008-05-05 01:08:00,0.78205,0.7821,0.782,0.7821,116199998.0
2008-05-05 01:09:00,0.7821,0.78215,0.7821,0.7821,264099997.0
2008-05-05 01:10:00,0.78215,0.7823,0.7821,0.7821,502299989.0
2008-05-05 01:11:00,0.7821,0.7825,0.7821,0.7825,54800001.0
2008-05-05 01:12:00,0.7825,0.7825,0.7825,0.7825,4800000.0
2008-05-05 01:13:00,0.7825,0.7825,0.78205,0.7821,154899995.0
2008-05-05 01:14:00,0.7821,0.78215,0.78195,0.782,622099987.0
2008-05-05 01:15:00,0.782,0.78215,0.782,0.7821,556799981.0
2008-05-05 01:16:00,0.7821,0.7821,0.782,0.78205,255600000.0
2008-05-05 01:17:00,0.782,0.7822,0.782,0.7822,380999999.0
2008-05-05 01:18:00,0.7822,0.7822,0.7821,0.7822,135500000.0
2008-05-05 01:19:00,0.7822,0.7822,0.7821,0.7821,161600000.0
2008-05-05 01:20:00,0.7821,0.7822,0.7821,0.7822,125900000.0
2008-05-05 01:21:00,0.7822,0.7822,0.7822,0.7822,119500000.0
2008-05-05 01:22:00,0.7822,0.7822,0.7822,0.7822,132899999.0
2008-05-05 01:23:00,0.7822,0.78225,0.78215,0.7822,396199988.0
2008-05-05 01:24:00,0.7822,0.7822,0.78205,0.78205,175899996.0
2008-05-05 01:25:00,0.78215,0.78215,0.782,0.7821,243499999.0
2008-05-05 01:26:00,0.7821,0.7821,0.782,0.7821,64900000.0
2008-05-05 01:27:00,0.7821,0.7821,0.782,0.782,132100005.0
2008-05-05 01:28:00,0.782,0.782,0.782,0.782,70700000.0
2008-05-05 01:29:00,0.782,0.782,0.782,0.782,70100000.0
2008-05-05 01:30:00,0.782,0.782,0.782,0.782,59400000.0
2008-05-05 01:31:00,0.782,0.782,0.782,0.782,42300000.0
2008-05-05 01:32:00,0.782,0.782,0.782,0.782,25600000.0
2008-05-05 01:33:00,0.782,0.782,0.782,0.782,2400000.0
2008-05-05 01:34:00,0.782,0.782,0.782,0.782,1400000.0
2008-05-05 01:35:00,0.78175,0.78178,0.7817,0.78175,320700003.0
2008-05-05 01:36:00,0.78181,0.78181,0.7817,0.78172,46300000.0
2008-05-05 01:37:00,0.7818,0.7818,0.7818,0.7818,9300000.0
2008-05-05 01:38:00,0.78179,0.78179,0.78166,0.78173,284699997.0
2008-05-05 01:39:00,0.7818,0.7818,0.7818,0.7818,15000000.0
2008-05-05 01:40:00,0.7818,0.7818,0.7818,0.7818,43600000.0
2008-05-05 01:41:00,0.7818,0.7818,0.7818,0.7818,10900000.0
2008-05-05 01:42:00,0.7818,0.7819,0.7818,0.7819,37600000.0
2008-05-05 01:43:00,0.7818,0.7819,0.7818,0.7819,57900000.0
2008-05-05 01:44:00,0.7819,0.7819,0.7817,0.7817,292000000.0
2008-05-05 01:45:00,0.7817,0.7819,0.7817,0.7819,129000000.0
2008-05-05 01:46:00,0.7819,0.782,0.7818,0.78185,104900000.0
2008-05-05 01:47:00,0.78185,0.78195,0.78185,0.78185,43900000.0
2008-05-05 01:48:00,0.78185,0.7819,0.78185,0.7819,6500000.0
2008-05-05 01:49:00,0.7819,0.7819,0.78185,0.7819,22500000.0
2008-05-05 01:50:00,0.78185,0.782,0.78185,0.7819,197600000.0
2008-05-05 01:51:00,0.78177,0.78188,0.78177,0.78182,198900000.0
2008-05-05 01:52:00,0.7819,0.782,0.7819,0.7819,2300000.0
2008-05-05 01:53:00,0.78195,0.78195,0.7819,0.7819,14100000.0
2008-05-05 01:54:00,0.782,0.782,0.782,0.782,23500000.0
2008-05-05 01:55:00,0.78184,0.78189,0.78182,0.78183,254400000.0
2008-05-05 01:56:00,0.782,0.782,0.782,0.782,11700000.0
2008-05-05 01:57:00,0.78194,0.78195,0.78182,0.78195,334900001.0
2008-05-05 01:58:00,0.78198,0.78198,0.78173,0.78193,108600000.0
2008-05-05 01:59:00,0.782,0.782,0.782,0.782,60900000.0
2008-05-05 02:00:00,0.782,0.782,0.782,0.782,23700001.0
2008-05-05 02:01:00,0.7819,0.7819,0.78178,0.78188,154700000.0
2008-05-05 02:02:00,0.78189,0.78192,0.78177,0.78181,509900001.0
2008-05-05 02:03:00,0.782,0.782,0.782,0.782,67900000.0
2008-05-05 02:04:00,0.782,0.782,0.782,0.782,159599999.0
2008-05-05 02:05:00,0.782,0.782,0.782,0.782,322000003.0
2008-05-05 02:06:00,0.78189,0.7819,0.78171,0.78179,753900012.0
2008-05-05 02:07:00,0.78205,0.78205,0.782,0.782,189999999.0
2008-05-05 02:08:00,0.78193,0.78193,0.78177,0.7818,63900000.0
2008-05-05 02:09:00,0.782,0.7821,0.782,0.7821,57400000.0
2008-05-05 02:10:00,0.7821,0.7821,0.782,0.78205,432400009.0
2008-05-05 02:11:00,0.78205,0.7821,0.782,0.78205,110599998.0
2008-05-05 02:12:00,0.78205,0.7822,0.782,0.7822,1087200010.0
2008-05-05 02:13:00,0.7822,0.7825,0.7822,0.7825,865900004.0
2008-05-05 02:14:00,0.7824,0.7824,0.78215,0.7822,688199999.0
2008-05-05 02:15:00,0.7822,0.7822,0.7821,0.7821,767300001.0
2008-05-05 02:16:00,0.7821,0.7821,0.7821,0.7821,435100000.0
2008-05-05 02:17:00,0.7822,0.7822,0.782,0.78205,1800000.0
2008-05-05 02:18:00,0.7821,0.7823,0.7821,0.7822,303300000.0
2008-05-05 02:19:00,0.78225,0.7823,0.7822,0.7822,273699997.0
2008-05-05 02:20:00,0.7822,0.7822,0.7822,0.7822,42600000.0
2008-05-05 02:21:00,0.7822,0.78225,0.7822,0.7822,627199986.0
2008-05-05 02:22:00,0.7822,0.7823,0.7822,0.78225,533999992.0
2008-05-05 02:23:00,0.7822,0.78225,0.7822,0.7822,84399998.0
2008-05-05 02:24:00,0.78225,0.7823,0.7822,0.7822,179500000.0
2008-05-05 02:25:00,0.7822,0.7823,0.7822,0.7822,177300000.0
2008-05-05 02:26:00,0.7822,0.78225,0.7822,0.78225,168500000.0
2008-05-05 02:27:00,0.7822,0.78225,0.7822,0.7822,57500000.0
2008-05-05 02:28:00,0.78225,0.7823,0.7822,0.78225,65600000.0
2008-05-05 02:29:00,0.7822,0.78225,0.7822,0.7822,98500000.0
2008-05-05 02:30:00,0.7822,0.7822,0.7822,0.7822,18100000.0
2008-05-05 02:31:00,0.7823,0.7823,0.7821,0.7821,594999998.0
2008-05-05 02:32:00,0.7821,0.7821,0.7821,0.7821,33800001.0
2008-05-05 02:33:00,0.7821,0.7821,0.7821,0.7821,200199999.0
2008-05-05 02:34:00,0.7821,0.7821,0.7821,0.7821,20900000.0
2008-05-05 02:35:00,0.7821,0.7821,0.7821,0.7821,199299996.0
2008-05-05 02:36:00,0.7821,0.7821,0.7821,0.7821,151899996.0
2008-05-05 02:37:00,0.7821,0.7821,0.7821,0.7821,242299994.0
2008-05-05 02:38:00,0.7821,0.7821,0.7821,0.7821,65499998.0
2008-05-05 02:39:00,0.7821,0.7821,0.7821,0.7821,418599994.0
2008-05-05 02:40:00,0.7821,0.7821,0.7819,0.782,246500000.0
2008-05-05 02:41:00,0.782,0.782,0.782,0.782,472099994.0
2008-05-05 02:42:00,0.782,0.78205,0.782,0.782,539599990.0
2008-05-05 02:43:00,0.7822,0.7822,0.7822,0.7822,4800000.0
2008-05-05 02:44:00,0.7821,0.7821,0.7821,0.7821,4800000.0
2008-05-05 02:45:00,0.7821,0.7822,0.7821,0.7822,10400000.0
2008-05-05 02:46:00,0.7822,0.7822,0.7821,0.78215,87100003.0
2008-05-05 02:47:00,0.7821,0.7822,0.7821,0.7821,479900019.0
2008-05-05 02:48:00,0.78215,0.78215,0.7821,0.7821,90000004.0
2008-05-05 02:49:00,0.782,0.782,0.782,0.782,86400000.0
2008-05-05 02:50:00,0.7822,0.7822,0.7822,0.7822,20700000.0
2008-05-05 02:51:00,0.7822,0.7822,0.7821,0.7822,29800001.0
2008-05-05 02:52:00,0.7822,0.7822,0.7822,0.7822,126900000.0
2008-05-05 02:53:00,0.7822,0.7823,0.7822,0.7823,378999999.0
2008-05-05 02:54:00,0.7823,0.7823,0.7823,0.7823,715499987.0
2008-05-05 02:55:00,0.7823,0.7823,0.7823,0.7823,605799994.0
2008-05-05 02:56:00,0.7823,0.7823,0.7823,0.7823,549299988.0
2008-05-05 02:57:00,0.7823,0.7823,0.7823,0.7823,373799991.0
2008-05-05 02:58:00,0.7823,0.7823,0.7823,0.7823,344299993.0
2008-05-05 02:59:00,0.7823,0.7823,0.78215,0.78215,200399997.0
2008-05-05 03:00:00,0.78208,0.78208,0.78183,0.78205,34800000.0
2008-05-05 03:01:00,0.7821,0.7821,0.7821,0.7821,50600000.0
2008-05-05 03:02:00,0.7821,0.7821,0.7821,0.7821,53000000.0
2008-05-05 03:03:00,0.78215,0.78215,0.7821,0.7821,153699999.0
2008-05-05 03:04:00,0.7821,0.78215,0.7821,0.78215,116199999.0
2008-05-05 03:05:00,0.78215,0.78215,0.78215,0.78215,68800000.0
2008-05-05 03:06:00,0.7822,0.7822,0.7822,0.7822,55900000.0
2008-05-05 03:07:00,0.7822,0.7822,0.78215,0.7822,139700000.0
2008-05-05 03:08:00,0.78225,0.78225,0.7821,0.7821,570399992.0
2008-05-05 03:09:00,0.7821,0.7822,0.7821,0.7822,232899997.0
2008-05-05 03:10:00,0.7822,0.78225,0.7822,0.78225,74300000.0
2008-05-05 03:11:00,0.78225,0.7823,0.78225,0.7823,338400000.0
2008-05-05 03:12:00,0.7823,0.78235,0.7823,0.78235,183000000.0
2008-05-05 03:13:00,0.7823,0.7823,0.7823,0.7823,129200000.0
2008-05-05 03:14:00,0.7823,0.7823,0.7822,0.7822,301199999.0
2008-05-05 03:15:00,0.7822,0.7822,0.7821,0.7822,191800000.0
2008-05-05 03:16:00,0.78211,0.78218,0.78198,0.78218,116900000.0
2008-05-05 03:17:00,0.7822,0.7823,0.7822,0.7823,47900000.0
2008-05-05 03:18:00,0.7823,0.7823,0.7822,0.7822,459200000.0
2008-05-05 03:19:00,0.7822,0.7822,0.7822,0.7822,217000001.0
2008-05-05 03:20:00,0.7822,0.7823,0.7822,0.7823,263400001.0
2008-05-05 03:21:00,0.7822,0.7824,0.782,0.78205,548700001.0
2008-05-05 03:22:00,0.782,0.7826,0.782,0.7826,1679899977.0
2008-05-05 03:23:00,0.7827,0.7827,0.7821,0.7822,648300005.0
2008-05-05 03:24:00,0.7822,0.7825,0.7821,0.7824,915000014.0
2008-05-05 03:25:00,0.7824,0.78265,0.7824,0.7826,1057399991.0
2008-05-05 03:26:00,0.7826,0.7826,0.7825,0.7825,1161400000.0
2008-05-05 03:27:00,0.7825,0.7825,0.7824,0.7825,559900002.0
2008-05-05 03:28:00,0.7825,0.7825,0.7824,0.7824,1026900008.0
2008-05-05 03:29:00,0.7824,0.7825,0.7824,0.78245,783500008.0
2008-05-05 03:30:00,0.7824,0.7825,0.7824,0.7824,763800011.0
2008-05-05 03:31:00,0.7824,0.7825,0.7824,0.7824,523800011.0
2008-05-05 03:32:00,0.7824,0.7825,0.7824,0.78245,470500002.0
2008-05-05 03:33:00,0.7825,0.7825,0.78245,0.7825,433499994.0
2008-05-05 03:34:00,0.7825,0.7826,0.7825,0.7826,293199999.0
2008-05-05 03:35:00,0.7826,0.7826,0.7825,0.7825,176400003.0
2008-05-05 03:36:00,0.7825,0.7825,0.7825,0.7825,516700001.0
2008-05-05 03:37:00,0.7825,0.7825,0.7825,0.7825,199300002.0
2008-05-05 03:38:00,0.7825,0.7826,0.7825,0.7825,227700000.0
2008-05-05 03:39:00,0.7825,0.7826,0.7825,0.7826,621100003.0
2008-05-05 03:40:00,0.78265,0.78265,0.7825,0.7825,724399996.0
2008-05-05 03:41:00,0.7825,0.7826,0.7825,0.7826,258599996.0
2008-05-05 03:42:00,0.7826,0.7826,0.7826,0.7826,92500000.0
2008-05-05 03:43:00,0.7826,0.7826,0.7825,0.7825,893000011.0
2008-05-05 03:44:00,0.7825,0.7825,0.7824,0.7824,216800005.0
2008-05-05 03:45:00,0.7824,0.7826,0.7824,0.7825,1552100000.0
2008-05-05 03:46:00,0.7825,0.7826,0.7825,0.7825,1242300001.0
2008-05-05 03:47:00,0.7825,0.7825,0.7825,0.7825,132600001.0
2008-05-05 03:48:00,0.7825,0.7825,0.7825,0.7825,436399996.0
2008-05-05 03:49:00,0.7825,0.7825,0.7825,0.7825,565599995.0
2008-05-05 03:50:00,0.7825,0.7825,0.7825,0.7825,143999997.0
2008-05-05 03:51:00,0.7825,0.7825,0.7825,0.7825,174199998.0
2008-05-05 03:52:00,0.7825,0.7825,0.7825,0.7825,46400000.0
2008-05-05 03:53:00,0.7824,0.7825,0.7824,0.7825,279700005.0
2008-05-05 03:54:00,0.7825,0.7825,0.7824,0.7824,359300008.0
2008-05-05 03:55:00,0.7824,0.7825,0.7824,0.7824,146799999.0
2008-05-05 03:56:00,0.7824,0.7825,0.7824,0.7824,346799999.0
2008-05-05 03:57:00,0.7824,0.7824,0.7824,0.7824,83200000.0
2008-05-05 03:58:00,0.7824,0.7824,0.7824,0.7824,93600001.0
2008-05-05 03:59:00,0.7824,0.7824,0.7824,0.7824,533400002.0
2008-05-05 04:00:00,0.7824,0.7825,0.7824,0.7824,732900001.0
2008-05-05 04:01:00,0.7824,0.7826,0.7824,0.7826,610600002.0
2008-05-05 04:02:00,0.7826,0.7827,0.7826,0.7826,640400007.0
2008-05-05 04:03:00,0.7826,0.7827,0.7825,0.7825,745000021.0
2008-05-05 04:04:00,0.7825,0.7826,0.7825,0.7825,671399999.0
2008-05-05 04:05:00,0.7825,0.7826,0.7825,0.7825,631500003.0
2008-05-05 04:06:00,0.7825,0.7826,0.7825,0.7825,301600001.0
2008-05-05 04:07:00,0.7825,0.7825,0.7825,0.7825,93200000.0
2008-05-05 04:08:00,0.7825,0.7825,0.7825,0.7825,316600005.0
2008-05-05 04:09:00,0.7825,0.7825,0.7825,0.7825,498700012.0
2008-05-05 04:10:00,0.7825,0.7825,0.7825,0.7825,149500005.0
2008-05-05 04:11:00,0.7825,0.7825,0.7825,0.7825,241900007.0
2008-05-05 04:12:00,0.7825,0.7825,0.7825,0.7825,88400002.0
2008-05-05 04:13:00,0.7825,0.7825,0.7825,0.7825,93999999.0
2008-05-05 04:14:00,0.7825,0.7825,0.7825,0.7825,202500002.0
2008-05-05 04:15:00,0.7825,0.7825,0.7825,0.7825,139700000.0
2008-05-05 04:16:00,0.7825,0.7825,0.7824,0.7825,196000000.0
2008-05-05 04:17:00,0.7825,0.7825,0.7825,0.7825,36500000.0
2008-05-05 04:18:00,0.7825,0.7825,0.7824,0.7824,107200000.0
2008-05-05 04:19:00,0.78245,0.78245,0.78245,0.78245,9600000.0
2008-05-05 04:20:00,0.78231,0.78231,0.7822,0.7822,21100000.0
2008-05-05 04:21:00,0.78245,0.78245,0.7824,0.7824,68500000.0
2008-05-05 04:22:00,0.7824,0.7824,0.7824,0.7824,79600000.0
2008-05-05 04:23:00,0.7824,0.7825,0.7824,0.7825,66699998.0
2008-05-05 04:24:00,0.7825,0.78255,0.7824,0.7825,145399998.0
2008-05-05 04:25:00,0.7825,0.78255,0.7825,0.7825,136599999.0
2008-05-05 04:26:00,0.7825,0.7825,0.7824,0.7825,162600000.0
2008-05-05 04:27:00,0.7825,0.7825,0.7824,0.7824,80399999.0
2008-05-05 04:28:00,0.7824,0.7825,0.7824,0.7825,39400000.0
2008-05-05 04:29:00,0.7825,0.7825,0.7824,0.7825,177800000.0
2008-05-05 04:30:00,0.7825,0.7826,0.7825,0.78255,392200001.0
2008-05-05 04:31:00,0.78255,0.7826,0.78255,0.7826,239100000.0
2008-05-05 04:32:00,0.7826,0.7826,0.78255,0.78255,5600000.0
2008-05-05 04:33:00,0.78255,0.78255,0.7825,0.78255,35500000.0
2008-05-05 04:34:00,0.78255,0.7827,0.7825,0.7827,108100000.0
2008-05-05 04:35:00,0.7827,0.7827,0.7826,0.7826,225800000.0
2008-05-05 04:36:00,0.7826,0.7827,0.7826,0.7827,51300000.0
2008-05-05 04:37:00,0.7827,0.7827,0.7827,0.7827,181200000.0
2008-05-05 04:38:00,0.7827,0.7828,0.7827,0.7828,97400001.0
2008-05-05 04:39:00,0.7828,0.7828,0.7827,0.7827,240600000.0
2008-05-05 04:40:00,0.7827,0.7827,0.7827,0.7827,31400000.0
2008-05-05 04:41:00,0.7827,0.7827,0.7827,0.7827,72299999.0
2008-05-05 04:42:00,0.7827,0.7827,0.7825,0.7826,418200000.0
2008-05-05 04:43:00,0.7826,0.7826,0.7826,0.7826,92100000.0
2008-05-05 04:44:00,0.7826,0.7826,0.7826,0.7826,190700000.0
2008-05-05 04:45:00,0.7826,0.7826,0.7826,0.7826,129800000.0
2008-05-05 04:46:00,0.7826,0.7827,0.7826,0.7827,19600000.0
2008-05-05 04:47:00,0.7827,0.7827,0.7827,0.7827,5600000.0
2008-05-05 04:48:00,0.7827,0.7827,0.7827,0.7827,52900000.0
2008-05-05 04:49:00,0.7827,0.7827,0.7827,0.7827,4300000.0
2008-05-05 04:50:00,0.7827,0.7827,0.7827,0.7827,9300000.0
2008-05-05 04:51:00,0.7827,0.7827,0.7827,0.7827,104800002.0
2008-05-05 04:52:00,0.7827,0.7828,0.7827,0.7828,169000000.0
2008-05-05 04:53:00,0.7828,0.783,0.7828,0.7829,173600000.0
2008-05-05 04:54:00,0.78285,0.7829,0.7828,0.7828,353000005.0
2008-05-05 04:55:00,0.7828,0.7828,0.7828,0.7828,341700008.0
2008-05-05 04:56:00,0.7828,0.7828,0.7826,0.7826,267600007.0
2008-05-05 04:57:00,0.7826,0.7828,0.7823,0.7827,303000003.0
2008-05-05 04:58:00,0.7827,0.7827,0.7827,0.7827,85899999.0
2008-05-05 04:59:00,0.7827,0.7829,0.7827,0.7829,41100000.0
2008-05-05 05:00:00,0.7828,0.7829,0.7828,0.7828,237000001.0
2008-05-05 05:01:00,0.7829,0.7829,0.7828,0.7829,75799999.0
2008-05-05 05:02:00,0.7828,0.7829,0.7828,0.7828,79300000.0
2008-05-05 05:03:00,0.7829,0.7829,0.7829,0.7829,1100000.0
2008-05-05 05:04:00,0.78299,0.78299,0.78275,0.78275,26820000.0
2008-05-05 05:05:00,0.78275,0.78277,0.78273,0.78275,49400000.0
2008-05-05 05:06:00,0.7829,0.7829,0.7828,0.7828,14300000.0
2008-05-05 05:07:00,0.7829,0.7829,0.7828,0.7828,17200000.0
2008-05-05 05:08:00,0.7828,0.7829,0.7828,0.78285,133300000.0
2008-05-05 05:09:00,0.7828,0.7828,0.7828,0.7828,16400000.0
2008-05-05 05:10:00,0.7828,0.7828,0.7828,0.7828,82799999.0
2008-05-05 05:11:00,0.7829,0.7829,0.7828,0.7828,35599999.0
2008-05-05 05:12:00,0.7828,0.7828,0.7828,0.7828,600000.0
2008-05-05 05:13:00,0.7828,0.7828,0.7828,0.7828,300000.0
2008-05-05 05:14:00,0.7828,0.7828,0.7828,0.7828,33699999.0
2008-05-05 05:15:00,0.7828,0.7828,0.7828,0.7828,17799999.0
2008-05-05 05:16:00,0.78282,0.78282,0.78275,0.78276,144500000.0
2008-05-05 05:17:00,0.7828,0.7828,0.7828,0.7828,23599999.0
2008-05-05 05:18:00,0.7828,0.7828,0.7828,0.7828,82799996.0
2008-05-05 05:19:00,0.7828,0.7828,0.7828,0.7828,23599999.0
2008-05-05 05:20:00,0.7828,0.7828,0.7828,0.7828,28200000.0
2008-05-05 05:21:00,0.7828,0.7828,0.7828,0.7828,35000000.0
2008-05-05 05:22:00,0.7828,0.7828,0.7828,0.7828,24900000.0
2008-05-05 05:23:00,0.78277,0.78277,0.7827,0.7827,12400000.0
2008-05-05 05:24:00,0.7828,0.7828,0.7828,0.7828,24000000.0
2008-05-05 05:25:00,0.7828,0.7828,0.7828,0.7828,7200000.0
2008-05-05 05:26:00,0.7828,0.7828,0.7828,0.7828,69400000.0
2008-05-05 05:27:00,0.7828,0.7828,0.7828,0.7828,11200000.0
2008-05-05 05:28:00,0.7828,0.7828,0.7828,0.7828,12800000.0
2008-05-05 05:29:00,0.7827,0.78275,0.7827,0.7827,11880000.0
2008-05-05 05:30:00,0.7828,0.7828,0.7828,0.7828,9800000.0
2008-05-05 05:31:00,0.78269,0.78271,0.78264,0.78268,9700000.0
2008-05-05 05:32:00,0.78267,0.78271,0.78267,0.7827,3520000.0
2008-05-05 05:33:00,0.7828,0.7828,0.7828,0.7828,53100000.0
2008-05-05 05:34:00,0.7828,0.7828,0.7828,0.7828,26400000.0
2008-05-05 05:35:00,0.7828,0.7828,0.7828,0.7828,71600000.0
2008-05-05 05:36:00,0.7828,0.783,0.7828,0.7829,406399997.0
2008-05-05 05:37:00,0.7829,0.7832,0.7829,0.7831,945099996.0
2008-05-05 05:38:00,0.7831,0.7831,0.783,0.783,444000001.0
2008-05-05 05:39:00,0.783,0.7831,0.7829,0.783,265500000.0
2008-05-05 05:40:00,0.78295,0.78295,0.78284,0.78289,36940000.0
2008-05-05 05:41:00,0.783,0.783,0.7829,0.7829,8500000.0
2008-05-05 05:42:00,0.7829,0.783,0.7829,0.7829,5900000.0
2008-05-05 05:43:00,0.7829,0.7829,0.7829,0.7829,600000.0
2008-05-05 05:44:00,0.7829,0.7831,0.7829,0.783,13500000.0
2008-05-05 05:45:00,0.7831,0.7831,0.783,0.783,13100000.0
2008-05-05 05:46:00,0.783,0.783,0.7829,0.7829,45300000.0
2008-05-05 05:47:00,0.7829,0.7829,0.7829,0.7829,24500000.0
2008-05-05 05:48:00,0.7829,0.783,0.7829,0.7829,51199999.0
2008-05-05 05:49:00,0.7829,0.7831,0.7829,0.7831,28800000.0
2008-05-05 05:50:00,0.7831,0.7831,0.7831,0.7831,2400000.0
2008-05-05 05:51:00,0.7831,0.7831,0.7831,0.7831,205300000.0
2008-05-05 05:52:00,0.7832,0.7832,0.7832,0.7832,25900000.0
2008-05-05 05:53:00,0.7832,0.7832,0.7831,0.7832,826300015.0
2008-05-05 05:54:00,0.7832,0.7833,0.7832,0.7832,629799990.0
2008-05-05 05:55:00,0.7832,0.7833,0.7832,0.7832,1037800003.0
2008-05-05 05:56:00,0.7832,0.7832,0.7832,0.7832,323999994.0
2008-05-05 05:57:00,0.7832,0.7833,0.7832,0.7832,786699979.0
2008-05-05 05:58:00,0.7832,0.7832,0.7832,0.7832,110399997.0
2008-05-05 05:59:00,0.7832,0.7832,0.7829,0.78295,150600001.0
2008-05-05 06:00:00,0.7829,0.783,0.7828,0.7828,840299977.0
2008-05-05 06:01:00,0.7828,0.7828,0.7828,0.7828,160199991.0
2008-05-05 06:02:00,0.7828,0.7828,0.7828,0.7828,213599988.0
2008-05-05 06:03:00,0.7828,0.7828,0.7828,0.7828,89199996.0
2008-05-05 06:04:00,0.7828,0.7829,0.7828,0.78285,293299993.0
2008-05-05 06:05:00,0.78285,0.7829,0.78285,0.7829,73700000.0
2008-05-05 06:06:00,0.7829,0.7829,0.7829,0.7829,29000000.0
2008-05-05 06:07:00,0.7829,0.7829,0.7828,0.7828,155800000.0
2008-05-05 06:08:00,0.7829,0.783,0.7829,0.783,38100000.0
2008-05-05 06:09:00,0.78295,0.783,0.7829,0.7829,67700000.0
2008-05-05 06:10:00,0.7829,0.7829,0.7828,0.7828,212299995.0
2008-05-05 06:11:00,0.7829,0.7829,0.7829,0.7829,36500000.0
2008-05-05 06:12:00,0.7829,0.783,0.7829,0.783,2700000.0
2008-05-05 06:13:00,0.7829,0.783,0.7829,0.7829,3700000.0
2008-05-05 06:14:00,0.7829,0.783,0.7829,0.783,4900000.0
2008-05-05 06:15:00,0.78279,0.78281,0.78273,0.78279,57200000.0
2008-05-05 06:16:00,0.7829,0.783,0.7829,0.783,14800000.0
2008-05-05 06:17:00,0.7829,0.7829,0.7828,0.78285,167899999.0
2008-05-05 06:18:00,0.78285,0.7829,0.7828,0.7828,59900000.0
2008-05-05 06:19:00,0.7828,0.7828,0.7828,0.7828,40000000.0
2008-05-05 06:20:00,0.7828,0.7828,0.7828,0.7828,310000000.0
2008-05-05 06:21:00,0.7828,0.7828,0.7828,0.7828,64999997.0
2008-05-05 06:22:00,0.7828,0.7828,0.7828,0.7828,21300000.0
2008-05-05 06:23:00,0.7828,0.7828,0.7828,0.7828,600000.0
2008-05-05 06:24:00,0.7828,0.7828,0.7827,0.7827,3600000.0
2008-05-05 06:25:00,0.7827,0.7827,0.7827,0.7827,1400000.0
2008-05-05 06:26:00,0.7827,0.7827,0.7827,0.7827,2800000.0
2008-05-05 06:27:00,0.7827,0.7827,0.7827,0.7827,54000000.0
2008-05-05 06:28:00,0.7827,0.7827,0.7827,0.7827,39200000.0
2008-05-05 06:29:00,0.7827,0.7827,0.7827,0.7827,11200000.0
2008-05-05 06:30:00,0.7827,0.7827,0.7827,0.7827,16800000.0
2008-05-05 06:31:00,0.7827,0.7827,0.7827,0.7827,108000000.0
2008-05-05 06:32:00,0.7827,0.7827,0.7827,0.7827,553399989.0
2008-05-05 06:33:00,0.7827,0.7827,0.7827,0.7827,218399990.0
2008-05-05 06:34:00,0.7827,0.7827,0.7827,0.7827,43200000.0
2008-05-05 06:35:00,0.7827,0.7827,0.78245,0.7825,255100003.0
2008-05-05 06:36:00,0.7825,0.7825,0.7825,0.7825,271900004.0
2008-05-05 06:37:00,0.7826,0.7826,0.7825,0.7825,53300001.0
2008-05-05 06:38:00,0.7825,0.7825,0.7825,0.7825,46200001.0
2008-05-05 06:39:00,0.7825,0.7825,0.7825,0.7825,87300003.0
2008-05-05 06:40:00,0.7825,0.7825,0.7825,0.7825,44800000.0
2008-05-05 06:41:00,0.7825,0.7825,0.7825,0.7825,65300000.0
2008-05-05 06:42:00,0.7825,0.7825,0.7825,0.7825,6500000.0
2008-05-05 06:43:00,0.7825,0.7825,0.7825,0.7825,4000000.0
2008-05-05 06:44:00,0.7825,0.7825,0.7825,0.7825,1700000.0
2008-05-05 06:45:00,0.7825,0.7825,0.7825,0.7825,15500000.0
2008-05-05 06:46:00,0.7825,0.7825,0.7825,0.7825,7400000.0
2008-05-05 06:47:00,0.7825,0.7825,0.7824,0.7824,38000001.0
2008-05-05 06:48:00,0.7824,0.7824,0.7824,0.7824,9000000.0
2008-05-05 06:49:00,0.7824,0.7824,0.7824,0.7824,18000000.0
2008-05-05 06:50:00,0.7824,0.7824,0.7824,0.7824,359700020.0
2008-05-05 06:51:00,0.78221,0.78228,0.78221,0.78224,56800000.0
2008-05-05 06:52:00,0.7824,0.7824,0.7824,0.7824,271200014.0
2008-05-05 06:53:00,0.7824,0.7824,0.7824,0.7824,5700000.0
2008-05-05 06:54:00,0.7824,0.7824,0.7824,0.7824,17100000.0
2008-05-05 06:55:00,0.7824,0.7824,0.7824,0.7824,5700000.0
2008-05-05 06:56:00,0.7824,0.7825,0.7824,0.7824,529100016.0
2008-05-05 06:57:00,0.7824,0.7824,0.7824,0.7824,11400000.0
2008-05-05 06:58:00,0.78234,0.78234,0.78216,0.78223,8880000.0
2008-05-05 06:59:00,0.7824,0.7824,0.7824,0.7824,34000000.0
2008-05-05 07:00:00,0.7824,0.7824,0.7824,0.7824,71700000.0
2008-05-05 07:01:00,0.7824,0.7824,0.7824,0.7824,40800000.0
2008-05-05 07:02:00,0.7824,0.7824,0.7824,0.7824,5700000.0
2008-05-05 07:03:00,0.7824,0.7824,0.7824,0.7824,16800000.0
2008-05-05 07:04:00,0.7823,0.7823,0.782,0.7822,678500000.0
2008-05-05 07:05:00,0.7822,0.7822,0.782,0.782,359800000.0
2008-05-05 07:06:00,0.782,0.7822,0.782,0.78215,183700000.0
2008-05-05 07:07:00,0.7822,0.7822,0.7822,0.7822,26100000.0
2008-05-05 07:08:00,0.7822,0.7823,0.7822,0.7823,152000000.0
2008-05-05 07:09:00,0.7823,0.7824,0.78225,0.78225,106600000.0
2008-05-05 07:10:00,0.7823,0.7823,0.7823,0.7823,159300000.0
2008-05-05 07:11:00,0.7823,0.7824,0.7823,0.7824,252600000.0
2008-05-05 07:12:00,0.7824,0.7825,0.7824,0.7824,75299999.0
2008-05-05 07:13:00,0.7824,0.7826,0.7824,0.7825,258000000.0
2008-05-05 07:14:00,0.78255,0.7826,0.7825,0.7825,189900001.0
2008-05-05 07:15:00,0.7826,0.7826,0.7825,0.7826,162299999.0
2008-05-05 07:16:00,0.78255,0.78255,0.7825,0.7825,125600001.0
2008-05-05 07:17:00,0.7825,0.7825,0.7825,0.7825,27400000.0
2008-05-05 07:18:00,0.7825,0.7826,0.7825,0.7826,54100000.0
2008-05-05 07:19:00,0.7826,0.7826,0.7825,0.7826,102800000.0
2008-05-05 07:20:00,0.78255,0.7826,0.78245,0.78255,310499998.0
2008-05-05 07:21:00,0.7826,0.7826,0.7824,0.7825,320300000.0
2008-05-05 07:22:00,0.7824,0.7825,0.7824,0.7825,138599999.0
2008-05-05 07:23:00,0.7825,0.7826,0.7825,0.7826,345599999.0
2008-05-05 07:24:00,0.7826,0.7826,0.7825,0.7825,273600001.0
2008-05-05 07:25:00,0.7825,0.7826,0.7824,0.7825,466000000.0
2008-05-05 07:26:00,0.78245,0.78245,0.7821,0.7821,377900001.0
2008-05-05 07:27:00,0.7821,0.7821,0.7821,0.7821,25600000.0
2008-05-05 07:28:00,0.7821,0.78235,0.7821,0.7823,62800000.0
2008-05-05 07:29:00,0.7823,0.78235,0.7823,0.7823,133900001.0
2008-05-05 07:30:00,0.7823,0.7824,0.7823,0.78235,29800001.0
2008-05-05 07:31:00,0.78235,0.78235,0.78215,0.78215,92000000.0
2008-05-05 07:32:00,0.78215,0.7822,0.78215,0.7822,1600000.0
2008-05-05 07:33:00,0.78215,0.78215,0.7821,0.7821,135400002.0
2008-05-05 07:34:00,0.7821,0.7821,0.7821,0.7821,150499999.0
2008-05-05 07:35:00,0.7821,0.7822,0.7821,0.7822,207299999.0
2008-05-05 07:36:00,0.7821,0.7822,0.7821,0.7821,80100002.0
2008-05-05 07:37:00,0.78215,0.7824,0.78215,0.7823,123600000.0
2008-05-05 07:38:00,0.7824,0.78265,0.7824,0.7825,529800002.0
2008-05-05 07:39:00,0.7825,0.7825,0.7824,0.7824,220200001.0
2008-05-05 07:40:00,0.78245,0.7825,0.78245,0.7825,100800000.0
2008-05-05 07:41:00,0.7825,0.7826,0.7825,0.7826,143800003.0
2008-05-05 07:42:00,0.7826,0.7826,0.7825,0.7825,213300003.0
2008-05-05 07:43:00,0.78255,0.7826,0.78255,0.7826,108100001.0
2008-05-05 07:44:00,0.7826,0.7827,0.7826,0.7827,5500000.0
2008-05-05 07:45:00,0.78265,0.78265,0.78265,0.78265,28200000.0
2008-05-05 07:46:00,0.78265,0.7827,0.78265,0.78265,95700000.0
2008-05-05 07:47:00,0.78265,0.78265,0.78265,0.78265,51500000.0
2008-05-05 07:48:00,0.78265,0.78265,0.78265,0.78265,73200000.0
2008-05-05 07:49:00,0.78265,0.78275,0.78265,0.78275,26200000.0
2008-05-05 07:50:00,0.7828,0.7828,0.7828,0.7828,9500000.0
2008-05-05 07:51:00,0.7828,0.7829,0.7828,0.7828,27900000.0
2008-05-05 07:52:00,0.7828,0.7828,0.7828,0.7828,3700000.0
2008-05-05 07:53:00,0.7828,0.7828,0.7827,0.7827,8000000.0
2008-05-05 07:54:00,0.78265,0.78265,0.78245,0.7825,191400001.0
2008-05-05 07:55:00,0.7825,0.7825,0.78225,0.7823,35500000.0
2008-05-05 07:56:00,0.7823,0.7824,0.7823,0.7824,2100000.0
2008-05-05 07:57:00,0.7824,0.7824,0.78215,0.7822,33600000.0
2008-05-05 07:58:00,0.7822,0.78225,0.7822,0.78225,3300000.0
2008-05-05 07:59:00,0.78225,0.7824,0.78225,0.78235,41200000.0
2008-05-05 08:00:00,0.78235,0.7824,0.78195,0.782,61850000.0
2008-05-05 08:01:00,0.782,0.7822,0.782,0.7822,17500000.0
2008-05-05 08:02:00,0.7822,0.78225,0.78215,0.78225,18800000.0
2008-05-05 08:03:00,0.78225,0.78225,0.78205,0.7821,17100000.0
2008-05-05 08:04:00,0.7821,0.7821,0.7821,0.7821,1060000.0
2008-05-05 08:05:00,0.78215,0.7823,0.78215,0.78225,17200000.0
2008-05-05 08:06:00,0.78225,0.78225,0.78225,0.78225,23460000.0
2008-05-05 08:07:00,0.78225,0.78225,0.78225,0.78225,4500000.0
2008-05-05 08:08:00,0.78225,0.78225,0.7822,0.78225,4800000.0
2008-05-05 08:09:00,0.78225,0.78225,0.7822,0.78225,3200000.0
2008-05-05 08:10:00,0.78225,0.7823,0.78225,0.7823,18400000.0
2008-05-05 08:11:00,0.7823,0.7824,0.78225,0.78235,27000000.0
2008-05-05 08:12:00,0.7824,0.7824,0.7823,0.7823,6400000.0
2008-05-05 08:13:00,0.7823,0.7823,0.78225,0.7823,4800000.0
2008-05-05 08:14:00,0.7823,0.7823,0.78225,0.78225,6200000.0
2008-05-05 08:15:00,0.7823,0.78245,0.78225,0.78235,42560000.0
2008-05-05 08:16:00,0.7824,0.78275,0.7824,0.7826,40900000.0
2008-05-05 08:17:00,0.7826,0.7826,0.78255,0.78255,105200000.0
2008-05-05 08:18:00,0.78255,0.7826,0.7825,0.7826,55500000.0
2008-05-05 08:19:00,0.7826,0.7827,0.7826,0.7826,36560000.0
2008-05-05 08:20:00,0.7826,0.7826,0.7826,0.7826,7000000.0
2008-05-05 08:21:00,0.7826,0.7826,0.78255,0.7826,21000000.0
2008-05-05 08:22:00,0.7826,0.7826,0.7825,0.7825,4800000.0
2008-05-05 08:23:00,0.7825,0.78255,0.7821,0.78215,83560000.0
2008-05-05 08:24:00,0.78215,0.7822,0.7821,0.78215,38000000.0
2008-05-05 08:25:00,0.78215,0.7822,0.7821,0.78215,19300000.0
2008-05-05 08:26:00,0.78215,0.78215,0.78195,0.782,34800000.0
2008-05-05 08:27:00,0.782,0.7821,0.782,0.78205,16100000.0
2008-05-05 08:28:00,0.78205,0.78215,0.78205,0.78205,15620000.0
2008-05-05 08:29:00,0.7821,0.7823,0.78205,0.7823,80600000.0
2008-05-05 08:30:00,0.78225,0.7823,0.7822,0.7823,49600000.0
2008-05-05 08:31:00,0.7823,0.7824,0.7823,0.78235,272480002.0
2008-05-05 08:32:00,0.7823,0.78245,0.7823,0.7824,21060000.0
2008-05-05 08:33:00,0.7824,0.7824,0.7824,0.7824,38300000.0
2008-05-05 08:34:00,0.78245,0.7826,0.78245,0.7825,14720000.0
2008-05-05 08:35:00,0.7825,0.7825,0.78245,0.7825,50980000.0
2008-05-05 08:36:00,0.7825,0.78255,0.78245,0.78255,46360000.0
2008-05-05 08:37:00,0.7825,0.7828,0.7825,0.7827,53040000.0
2008-05-05 08:38:00,0.78275,0.7828,0.78245,0.78265,39040000.0
2008-05-05 08:39:00,0.7826,0.7827,0.7826,0.78265,192900000.0
2008-05-05 08:40:00,0.78265,0.7827,0.78265,0.78265,115940000.0
2008-05-05 08:41:00,0.7827,0.7827,0.7826,0.7826,88080000.0
2008-05-05 08:42:00,0.78255,0.78255,0.7825,0.78255,4380000.0
2008-05-05 08:43:00,0.78255,0.78255,0.7825,0.7825,1880000.0
2008-05-05 08:44:00,0.7825,0.78255,0.7824,0.7824,51440000.0
2008-05-05 08:45:00,0.7824,0.7824,0.7823,0.7823,21800000.0
2008-05-05 08:46:00,0.7823,0.78235,0.782,0.7822,70160000.0
2008-05-05 08:47:00,0.78215,0.7823,0.78215,0.78225,16460000.0
2008-05-05 08:48:00,0.7822,0.78225,0.78215,0.7822,13020000.0
2008-05-05 08:49:00,0.7822,0.7822,0.78215,0.7822,19160000.0
2008-05-05 08:50:00,0.7822,0.78235,0.7822,0.78235,12500000.0
2008-05-05 08:51:00,0.78235,0.7824,0.78225,0.7824,69620001.0
2008-05-05 08:52:00,0.7824,0.7824,0.78225,0.78235,62540000.0
2008-05-05 08:53:00,0.7824,0.7824,0.78235,0.7824,20100000.0
2008-05-05 08:54:00,0.7824,0.78245,0.78235,0.7824,47360000.0
2008-05-05 08:55:00,0.7824,0.78245,0.7823,0.7824,96040000.0
2008-05-05 08:56:00,0.7824,0.7826,0.78235,0.7825,45360000.0
2008-05-05 08:57:00,0.7825,0.78265,0.7825,0.78265,29880000.0
2008-05-05 08:58:00,0.78265,0.78265,0.7825,0.7826,40700000.0
2008-05-05 08:59:00,0.7826,0.78265,0.78245,0.78245,26440000.0
2008-05-05 09:00:00,0.7825,0.78255,0.7824,0.78255,79840000.0
2008-05-05 09:01:00,0.78255,0.78255,0.7825,0.7825,2600000.0
2008-05-05 09:02:00,0.7825,0.7826,0.7825,0.78255,14200000.0
2008-05-05 09:03:00,0.78255,0.7826,0.78235,0.78245,29600000.0
2008-05-05 09:04:00,0.78245,0.7825,0.7823,0.7823,21960000.0
2008-05-05 09:05:00,0.7823,0.7824,0.7823,0.7824,20900000.0
2008-05-05 09:06:00,0.7824,0.7824,0.7822,0.7822,24100000.0
2008-05-05 09:07:00,0.7822,0.7822,0.78215,0.7822,20400000.0
2008-05-05 09:08:00,0.7822,0.7822,0.7822,0.7822,1800000.0
2008-05-05 09:09:00,0.78215,0.78215,0.7821,0.7821,11700000.0
2008-05-05 09:10:00,0.78215,0.7822,0.7821,0.7822,15760000.0
2008-05-05 09:11:00,0.7822,0.7823,0.7819,0.7819,97680000.0
2008-05-05 09:12:00,0.7819,0.78205,0.78185,0.78205,48120000.0
2008-05-05 09:13:00,0.78205,0.7821,0.78205,0.78205,29460000.0
2008-05-05 09:14:00,0.7821,0.7821,0.7821,0.7821,2280000.0
2008-05-05 09:15:00,0.7821,0.7821,0.78205,0.7821,15720000.0
2008-05-05 09:16:00,0.7821,0.78215,0.7821,0.78215,4400000.0
2008-05-05 09:17:00,0.7822,0.7823,0.78215,0.7823,24380000.0
2008-05-05 09:18:00,0.7823,0.7825,0.7823,0.7824,37660000.0
2008-05-05 09:19:00,0.7824,0.7824,0.78235,0.7824,53999998.0
2008-05-05 09:20:00,0.78235,0.7824,0.78225,0.78225,117300000.0
2008-05-05 09:21:00,0.78225,0.7823,0.78225,0.7823,14900000.0
2008-05-05 09:22:00,0.7823,0.7823,0.78225,0.7823,8800000.0
2008-05-05 09:23:00,0.7823,0.78235,0.7823,0.78235,11500000.0
2008-05-05 09:24:00,0.78235,0.78235,0.7822,0.78225,183000000.0
2008-05-05 09:25:00,0.78225,0.7823,0.78215,0.7822,216780000.0
2008-05-05 09:26:00,0.7822,0.7822,0.782,0.78215,168859999.0
2008-05-05 09:27:00,0.78215,0.78215,0.78195,0.782,24520000.0
2008-05-05 09:28:00,0.782,0.782,0.7818,0.78185,57460000.0
2008-05-05 09:29:00,0.78185,0.78185,0.7817,0.7818,27000000.0
2008-05-05 09:30:00,0.7818,0.7818,0.7818,0.7818,5500000.0
2008-05-05 09:31:00,0.7818,0.78195,0.7818,0.7819,34640000.0
2008-05-05 09:32:00,0.78185,0.7819,0.7818,0.7819,98700000.0
2008-05-05 09:33:00,0.7819,0.78195,0.7819,0.7819,8200000.0
2008-05-05 09:34:00,0.7819,0.7819,0.7818,0.7819,39600001.0
2008-05-05 09:35:00,0.78185,0.782,0.7818,0.78195,22500000.0
2008-05-05 09:36:00,0.782,0.782,0.7819,0.782,18360000.0
2008-05-05 09:37:00,0.782,0.78215,0.782,0.782,49420001.0
2008-05-05 09:38:00,0.78205,0.7821,0.7819,0.78195,119060002.0
2008-05-05 09:39:00,0.78195,0.782,0.7819,0.782,12800000.0
2008-05-05 09:40:00,0.782,0.78205,0.782,0.78205,5800000.0
2008-05-05 09:41:00,0.78205,0.78215,0.78205,0.7821,19600000.0
2008-05-05 09:42:00,0.78215,0.78215,0.78205,0.7821,33700000.0
2008-05-05 09:43:00,0.78215,0.78225,0.7821,0.78225,21100000.0
2008-05-05 09:44:00,0.78225,0.78225,0.78215,0.78215,146000004.0
2008-05-05 09:45:00,0.78215,0.78215,0.7821,0.78215,24200000.0
2008-05-05 09:46:00,0.78215,0.7822,0.7821,0.7821,28700000.0
2008-05-05 09:47:00,0.7821,0.78215,0.7821,0.7821,13700000.0
2008-05-05 09:48:00,0.78215,0.78215,0.78185,0.78185,89840000.0
2008-05-05 09:49:00,0.78185,0.782,0.78175,0.7818,453360002.0
2008-05-05 09:50:00,0.7818,0.7819,0.78175,0.78175,663339994.0
2008-05-05 09:51:00,0.78175,0.7818,0.78165,0.78165,63320000.0
2008-05-05 09:52:00,0.78165,0.78185,0.78165,0.78185,85500000.0
2008-05-05 09:53:00,0.7819,0.78195,0.78185,0.78185,63980000.0
2008-05-05 09:54:00,0.7819,0.7819,0.78185,0.78185,6580000.0
2008-05-05 09:55:00,0.78185,0.7821,0.7818,0.78205,41880000.0
2008-05-05 09:56:00,0.782,0.7822,0.782,0.78205,43100000.0
2008-05-05 09:57:00,0.78205,0.7821,0.78195,0.7821,82940000.0
2008-05-05 09:58:00,0.7821,0.78215,0.78205,0.7821,46960000.0
2008-05-05 09:59:00,0.7821,0.7821,0.782,0.7821,84720000.0
2008-05-05 10:00:00,0.7821,0.78215,0.7821,0.7821,6680000.0
2008-05-05 10:01:00,0.7821,0.7822,0.7821,0.78215,29260000.0
2008-05-05 10:02:00,0.78215,0.7824,0.78215,0.78235,47580000.0
2008-05-05 10:03:00,0.78235,0.7825,0.78235,0.7824,47120000.0
2008-05-05 10:04:00,0.78245,0.7826,0.78245,0.78255,48200000.0
2008-05-05 10:05:00,0.7826,0.7826,0.7826,0.7826,3500000.0
2008-05-05 10:06:00,0.7826,0.78275,0.7826,0.78275,45520000.0
2008-05-05 10:07:00,0.7827,0.78275,0.7826,0.7826,64560000.0
2008-05-05 10:08:00,0.7826,0.78265,0.7826,0.7826,8480000.0
2008-05-05 10:09:00,0.7826,0.78295,0.7826,0.7829,111580002.0
2008-05-05 10:10:00,0.78295,0.7833,0.7829,0.7833,36800000.0
2008-05-05 10:11:00,0.7833,0.7834,0.7833,0.7833,22660000.0
2008-05-05 10:12:00,0.78325,0.7833,0.78325,0.7833,24460000.0
2008-05-05 10:13:00,0.7833,0.7834,0.7833,0.7834,17680000.0
2008-05-05 10:14:00,0.7834,0.7835,0.78335,0.7835,28820000.0
2008-05-05 10:15:00,0.78345,0.7835,0.7834,0.7834,8400000.0
2008-05-05 10:16:00,0.7834,0.7834,0.7833,0.7834,165199999.0
2008-05-05 10:17:00,0.7834,0.7834,0.7833,0.7833,22700000.0
2008-05-05 10:18:00,0.7833,0.7835,0.7833,0.7835,32260000.0
2008-05-05 10:19:00,0.7835,0.7838,0.7835,0.7837,41960000.0
2008-05-05 10:20:00,0.7837,0.78375,0.78365,0.7837,105500000.0
2008-05-05 10:21:00,0.7837,0.7838,0.7837,0.7837,12500000.0
2008-05-05 10:22:00,0.78375,0.7838,0.7836,0.78365,39700000.0
2008-05-05 10:23:00,0.78365,0.78365,0.7835,0.7835,72740000.0
2008-05-05 10:24:00,0.7835,0.7836,0.7835,0.78355,32600000.0
2008-05-05 10:25:00,0.78355,0.7836,0.7835,0.7835,42320000.0
2008-05-05 10:26:00,0.7835,0.7837,0.7835,0.7837,20700000.0
2008-05-05 10:27:00,0.78365,0.7838,0.78365,0.78375,96880000.0
2008-05-05 10:28:00,0.78375,0.78395,0.78375,0.7838,76040000.0
2008-05-05 10:29:00,0.7838,0.7843,0.7838,0.7843,128135834.0
2008-05-05 10:30:00,0.78435,0.78465,0.7843,0.78445,66419999.0
2008-05-05 10:31:00,0.78445,0.78465,0.78445,0.7846,225719997.0
2008-05-05 10:32:00,0.78465,0.7849,0.78465,0.7849,132679998.0
2008-05-05 10:33:00,0.7849,0.7855,0.7849,0.78545,118580000.0
2008-05-05 10:34:00,0.78545,0.7855,0.7852,0.7852,277020001.0
2008-05-05 10:35:00,0.7852,0.78525,0.785,0.785,332539998.0
2008-05-05 10:36:00,0.785,0.785,0.78475,0.78475,83560000.0
2008-05-05 10:37:00,0.78475,0.7848,0.78465,0.7848,85640000.0
2008-05-05 10:38:00,0.7848,0.7849,0.7848,0.78485,48240000.0
2008-05-05 10:39:00,0.7848,0.78485,0.78455,0.7846,106820000.0
2008-05-05 10:40:00,0.7846,0.7848,0.78455,0.78475,52000000.0
2008-05-05 10:41:00,0.78475,0.7848,0.78465,0.78465,47580000.0
2008-05-05 10:42:00,0.78465,0.78465,0.78455,0.78455,20220000.0
2008-05-05 10:43:00,0.78455,0.7848,0.78455,0.78475,238879998.0
2008-05-05 10:44:00,0.7847,0.7848,0.7847,0.7848,30600000.0
2008-05-05 10:45:00,0.7848,0.7849,0.78475,0.7849,223600000.0
2008-05-05 10:46:00,0.78485,0.78515,0.78485,0.7851,300760000.0
2008-05-05 10:47:00,0.7851,0.7852,0.785,0.785,163620000.0
2008-05-05 10:48:00,0.785,0.78515,0.785,0.78515,24680000.0
2008-05-05 10:49:00,0.78515,0.7852,0.785,0.785,62320000.0
2008-05-05 10:50:00,0.785,0.7851,0.785,0.785,48740000.0
2008-05-05 10:51:00,0.785,0.78535,0.785,0.78525,122280000.0
2008-05-05 10:52:00,0.78525,0.78525,0.78515,0.78515,34400000.0
2008-05-05 10:53:00,0.78515,0.7852,0.7851,0.7851,129520000.0
2008-05-05 10:54:00,0.7851,0.7851,0.785,0.785,8200000.0
2008-05-05 10:55:00,0.78505,0.7851,0.785,0.785,123760000.0
2008-05-05 10:56:00,0.785,0.785,0.7849,0.785,57000000.0
2008-05-05 10:57:00,0.785,0.78505,0.7848,0.78485,71500000.0
2008-05-05 10:58:00,0.78485,0.7849,0.7848,0.7848,11900000.0
2008-05-05 10:59:00,0.7848,0.7848,0.78475,0.78475,375800002.0
2008-05-05 11:00:00,0.7848,0.7848,0.78465,0.78465,69500001.0
2008-05-05 11:01:00,0.7847,0.7847,0.78465,0.78465,50600000.0
2008-05-05 11:02:00,0.78465,0.7847,0.78465,0.78465,75900000.0
2008-05-05 11:03:00,0.78465,0.78475,0.78465,0.7847,34260000.0
2008-05-05 11:04:00,0.7847,0.78485,0.7847,0.7848,22720000.0
2008-05-05 11:05:00,0.7848,0.7848,0.7848,0.7848,4800000.0
2008-05-05 11:06:00,0.7848,0.78485,0.78475,0.78475,27900000.0
2008-05-05 11:07:00,0.78475,0.7848,0.7847,0.7848,9300000.0
2008-05-05 11:08:00,0.78475,0.78475,0.78465,0.7847,184600002.0
2008-05-05 11:09:00,0.78465,0.7848,0.78465,0.7848,95199999.0
2008-05-05 11:10:00,0.7848,0.78505,0.7848,0.785,108420000.0
2008-05-05 11:11:00,0.785,0.78505,0.78485,0.7849,23860000.0
2008-05-05 11:12:00,0.78485,0.7849,0.78485,0.7849,7300000.0
2008-05-05 11:13:00,0.7849,0.78495,0.7849,0.7849,12600000.0
2008-05-05 11:14:00,0.7849,0.785,0.7849,0.785,23300000.0
2008-05-05 11:15:00,0.785,0.78505,0.78485,0.7849,314400000.0
2008-05-05 11:16:00,0.7849,0.7849,0.78485,0.7849,157200003.0
2008-05-05 11:17:00,0.7849,0.7849,0.7848,0.7848,113400000.0
2008-05-05 11:18:00,0.7848,0.78495,0.78475,0.7848,264860000.0
2008-05-05 11:19:00,0.7848,0.78485,0.7848,0.7848,47900000.0
2008-05-05 11:20:00,0.78475,0.78475,0.78465,0.7847,258999999.0
2008-05-05 11:21:00,0.7847,0.7847,0.78455,0.78455,317879999.0
2008-05-05 11:22:00,0.78455,0.78455,0.7845,0.7845,7960000.0
2008-05-05 11:23:00,0.78455,0.78455,0.78435,0.78435,520259999.0
2008-05-05 11:24:00,0.78435,0.78435,0.78405,0.7841,236000002.0
2008-05-05 11:25:00,0.7841,0.78415,0.78405,0.78405,65000001.0
2008-05-05 11:26:00,0.78405,0.7843,0.78405,0.7843,87020000.0
2008-05-05 11:27:00,0.7843,0.7843,0.78415,0.7842,41100000.0
2008-05-05 11:28:00,0.7842,0.78425,0.78415,0.78415,209000000.0
2008-05-05 11:29:00,0.78415,0.7842,0.7841,0.78415,156559999.0
2008-05-05 11:30:00,0.78415,0.7842,0.7841,0.7842,64260000.0
2008-05-05 11:31:00,0.78406,0.7841,0.78396,0.7841,117660000.0
2008-05-05 11:32:00,0.7842,0.7842,0.7842,0.7842,5400000.0
2008-05-05 11:33:00,0.78425,0.78435,0.78425,0.78435,68580000.0
2008-05-05 11:34:00,0.78435,0.7844,0.78425,0.78425,313399996.0
2008-05-05 11:35:00,0.78425,0.7844,0.78425,0.7844,154520000.0
2008-05-05 11:36:00,0.7844,0.7844,0.78425,0.7843,71240000.0
2008-05-05 11:37:00,0.7843,0.7844,0.78425,0.78435,313180002.0
2008-05-05 11:38:00,0.78435,0.7844,0.78435,0.78435,228620000.0
2008-05-05 11:39:00,0.78435,0.78445,0.78435,0.78445,154620000.0
2008-05-05 11:40:00,0.78445,0.7845,0.78445,0.7845,124200000.0
2008-05-05 11:41:00,0.7845,0.7846,0.7845,0.7845,179700001.0
2008-05-05 11:42:00,0.78455,0.78465,0.78455,0.78465,11480000.0
2008-05-05 11:43:00,0.78465,0.78465,0.7846,0.78465,10960000.0
2008-05-05 11:44:00,0.78465,0.7847,0.78465,0.78465,68220000.0
2008-05-05 11:45:00,0.78465,0.7847,0.78465,0.78465,77060000.0
2008-05-05 11:46:00,0.78465,0.7847,0.7846,0.7847,51600000.0
2008-05-05 11:47:00,0.7847,0.78475,0.78455,0.78455,180380001.0
2008-05-05 11:48:00,0.78455,0.78465,0.7845,0.78465,700479993.0
2008-05-05 11:49:00,0.78465,0.7847,0.7846,0.7847,119100000.0
2008-05-05 11:50:00,0.7847,0.7847,0.78455,0.7846,194140001.0
2008-05-05 11:51:00,0.7846,0.7846,0.78455,0.7846,85860002.0
2008-05-05 11:52:00,0.7846,0.78465,0.78455,0.78455,141200002.0
2008-05-05 11:53:00,0.78455,0.7846,0.78455,0.78455,290980001.0
2008-05-05 11:54:00,0.78455,0.78455,0.78445,0.7845,151100001.0
2008-05-05 11:55:00,0.78445,0.7845,0.78445,0.7845,100380000.0
2008-05-05 11:56:00,0.78445,0.7846,0.78445,0.78455,95580000.0
2008-05-05 11:57:00,0.78455,0.78455,0.7842,0.7842,218900000.0
2008-05-05 11:58:00,0.7842,0.78455,0.7842,0.78455,66700000.0
2008-05-05 11:59:00,0.78455,0.78485,0.78455,0.78485,49920000.0
2008-05-05 12:00:00,0.78485,0.78505,0.7848,0.78505,234040003.0
2008-05-05 12:01:00,0.78505,0.7851,0.785,0.785,293399995.0
2008-05-05 12:02:00,0.785,0.785,0.78495,0.78495,220660000.0
2008-05-05 12:03:00,0.78495,0.78495,0.7847,0.7847,324140006.0
2008-05-05 12:04:00,0.7847,0.78475,0.7847,0.78475,16020000.0
2008-05-05 12:05:00,0.78475,0.7848,0.78475,0.78475,69300000.0
2008-05-05 12:06:00,0.78475,0.78475,0.7847,0.7847,4340000.0
2008-05-05 12:07:00,0.7847,0.7848,0.7847,0.7848,5700000.0
2008-05-05 12:08:00,0.7848,0.7848,0.78465,0.78465,80100000.0
2008-05-05 12:09:00,0.78465,0.78475,0.78465,0.78475,106619999.0
2008-05-05 12:10:00,0.78475,0.78495,0.78475,0.7849,61960000.0
2008-05-05 12:11:00,0.7849,0.78495,0.78485,0.7849,108660000.0
2008-05-05 12:12:00,0.7849,0.7849,0.7849,0.7849,2340000.0
2008-05-05 12:13:00,0.7849,0.7849,0.7849,0.7849,5400000.0
2008-05-05 12:14:00,0.7849,0.7849,0.7848,0.78485,25220000.0
2008-05-05 12:15:00,0.78485,0.7849,0.78485,0.7849,88380000.0
2008-05-05 12:16:00,0.7849,0.7849,0.7848,0.7848,70160000.0
2008-05-05 12:17:00,0.7848,0.78485,0.7847,0.7848,160220000.0
2008-05-05 12:18:00,0.7848,0.7849,0.78475,0.78485,110840000.0
2008-05-05 12:19:00,0.78485,0.78495,0.78485,0.78485,78540000.0
2008-05-05 12:20:00,0.78485,0.7849,0.78485,0.78485,42540000.0
2008-05-05 12:21:00,0.78485,0.7849,0.78485,0.78485,26580000.0
2008-05-05 12:22:00,0.78485,0.78485,0.78485,0.78485,20380000.0
2008-05-05 12:23:00,0.78485,0.7849,0.78485,0.7849,210840000.0
2008-05-05 12:24:00,0.78485,0.78485,0.7848,0.7848,19960000.0
2008-05-05 12:25:00,0.7848,0.7848,0.78475,0.78475,142520000.0
2008-05-05 12:26:00,0.78475,0.78485,0.78475,0.78475,112160000.0
2008-05-05 12:27:00,0.78475,0.78475,0.78465,0.7847,48920000.0
2008-05-05 12:28:00,0.7847,0.7848,0.7847,0.78475,33360000.0
2008-05-05 12:29:00,0.7848,0.7849,0.78475,0.78485,96260001.0
2008-05-05 12:30:00,0.78485,0.7849,0.7848,0.78485,442520000.0
2008-05-05 12:31:00,0.78485,0.78485,0.7848,0.78485,103800000.0
2008-05-05 12:32:00,0.78485,0.7849,0.78485,0.7849,26500000.0
2008-05-05 12:33:00,0.7849,0.78495,0.7849,0.7849,42660000.0
2008-05-05 12:34:00,0.7849,0.7849,0.7849,0.7849,4700000.0
2008-05-05 12:35:00,0.78495,0.78505,0.78495,0.78505,125480000.0
2008-05-05 12:36:00,0.785,0.7851,0.785,0.7851,62380000.0
2008-05-05 12:37:00,0.78515,0.78515,0.78505,0.7851,183920000.0
2008-05-05 12:38:00,0.78505,0.78515,0.78505,0.7851,19900000.0
2008-05-05 12:39:00,0.78515,0.7852,0.78515,0.78515,76980000.0
2008-05-05 12:40:00,0.7852,0.7852,0.78515,0.78515,113500000.0
2008-05-05 12:41:00,0.78515,0.7852,0.78515,0.78515,166360000.0
2008-05-05 12:42:00,0.78515,0.7852,0.7851,0.78515,207080000.0
2008-05-05 12:43:00,0.7851,0.7851,0.7849,0.785,64420001.0
2008-05-05 12:44:00,0.785,0.7851,0.7849,0.78505,37000000.0
2008-05-05 12:45:00,0.78505,0.7851,0.785,0.78505,38240000.0
2008-05-05 12:46:00,0.78505,0.7851,0.78495,0.785,60020000.0
2008-05-05 12:47:00,0.785,0.7851,0.785,0.7851,216699999.0
2008-05-05 12:48:00,0.7851,0.7851,0.785,0.78505,172500000.0
2008-05-05 12:49:00,0.78505,0.78525,0.78505,0.78525,211060000.0
2008-05-05 12:50:00,0.78525,0.78525,0.7852,0.78525,50200000.0
2008-05-05 12:51:00,0.78525,0.78525,0.7852,0.7852,9300000.0
2008-05-05 12:52:00,0.7852,0.78525,0.7852,0.78525,6180000.0
2008-05-05 12:53:00,0.7852,0.78525,0.7852,0.78525,15080000.0
2008-05-05 12:54:00,0.78525,0.78525,0.7852,0.7852,2460000.0
2008-05-05 12:55:00,0.7852,0.7852,0.78515,0.78515,65380000.0
2008-05-05 12:56:00,0.78515,0.78515,0.78515,0.78515,207600000.0
2008-05-05 12:57:00,0.78515,0.78515,0.78505,0.78505,167580002.0
2008-05-05 12:58:00,0.78505,0.7851,0.78505,0.7851,806479991.0
2008-05-05 12:59:00,0.7851,0.7852,0.7851,0.7851,579059997.0
2008-05-05 13:00:00,0.7851,0.78515,0.78505,0.7851,422340003.0
2008-05-05 13:01:00,0.7851,0.78515,0.78505,0.7851,101640000.0
2008-05-05 13:02:00,0.7851,0.7851,0.785,0.78505,166459999.0
2008-05-05 13:03:00,0.78505,0.7851,0.785,0.7851,42420000.0
2008-05-05 13:04:00,0.78505,0.7851,0.78495,0.785,66140000.0
2008-05-05 13:05:00,0.785,0.785,0.78485,0.7849,657379998.0
2008-05-05 13:06:00,0.7849,0.7849,0.78485,0.78485,427500000.0
2008-05-05 13:07:00,0.78485,0.7849,0.78485,0.7849,132820000.0
2008-05-05 13:08:00,0.7849,0.7849,0.78465,0.7847,269840000.0
2008-05-05 13:09:00,0.78465,0.7848,0.78465,0.78475,344120006.0
2008-05-05 13:10:00,0.78475,0.7848,0.78475,0.7848,773640012.0
2008-05-05 13:11:00,0.7848,0.78485,0.7848,0.78485,275700011.0
2008-05-05 13:12:00,0.78485,0.78485,0.7848,0.7848,175800000.0
2008-05-05 13:13:00,0.78475,0.78485,0.7847,0.78485,230200005.0
2008-05-05 13:14:00,0.78485,0.78505,0.78485,0.78505,603000003.0
2008-05-05 13:15:00,0.78505,0.7852,0.78505,0.7851,746740007.0
2008-05-05 13:16:00,0.7851,0.7851,0.7849,0.7849,520040001.0
2008-05-05 13:17:00,0.7849,0.78505,0.7849,0.785,535440001.0
2008-05-05 13:18:00,0.78505,0.7852,0.78505,0.78515,220780004.0
2008-05-05 13:19:00,0.78515,0.7854,0.78515,0.7853,93120000.0
2008-05-05 13:20:00,0.7853,0.78535,0.7853,0.7853,12580000.0
2008-05-05 13:21:00,0.78535,0.78535,0.7851,0.78515,244480000.0
2008-05-05 13:22:00,0.78515,0.7852,0.78515,0.7852,415420000.0
2008-05-05 13:23:00,0.78515,0.78525,0.78515,0.7852,106180000.0
2008-05-05 13:24:00,0.7852,0.78525,0.78515,0.78515,163020000.0
2008-05-05 13:25:00,0.78515,0.78535,0.78515,0.78535,58520001.0
2008-05-05 13:26:00,0.78535,0.7854,0.78535,0.78535,149200000.0
2008-05-05 13:27:00,0.78535,0.78535,0.7853,0.78535,17260000.0
2008-05-05 13:28:00,0.78535,0.7855,0.7853,0.78545,86180000.0
2008-05-05 13:29:00,0.7855,0.78565,0.7855,0.78565,43940000.0
2008-05-05 13:30:00,0.78565,0.7857,0.78555,0.78555,203480000.0
2008-05-05 13:31:00,0.78555,0.78555,0.78535,0.7854,163080000.0
2008-05-05 13:32:00,0.78545,0.78555,0.7854,0.7855,124120000.0
2008-05-05 13:33:00,0.78555,0.7857,0.7855,0.78565,156420000.0
2008-05-05 13:34:00,0.78565,0.7858,0.78565,0.78575,157300000.0
2008-05-05 13:35:00,0.78575,0.78575,0.7856,0.78565,145920000.0
2008-05-05 13:36:00,0.78565,0.7858,0.78565,0.7858,138260000.0
2008-05-05 13:37:00,0.7858,0.7858,0.7857,0.7857,450900005.0
2008-05-05 13:38:00,0.78575,0.7858,0.7857,0.78575,205220000.0
2008-05-05 13:39:00,0.7857,0.7857,0.78545,0.78545,94000000.0
2008-05-05 13:40:00,0.78545,0.78555,0.7854,0.78545,49640000.0
2008-05-05 13:41:00,0.7855,0.7855,0.7854,0.7854,54340000.0
2008-05-05 13:42:00,0.78545,0.78545,0.7854,0.7854,101640000.0
2008-05-05 13:43:00,0.78545,0.78545,0.78535,0.78535,310440000.0
2008-05-05 13:44:00,0.78535,0.7854,0.78535,0.7854,101260000.0
2008-05-05 13:45:00,0.7854,0.7854,0.78515,0.7852,157680000.0
2008-05-05 13:46:00,0.7852,0.78545,0.78515,0.7854,101020000.0
2008-05-05 13:47:00,0.7854,0.78545,0.78535,0.78535,50220000.0
2008-05-05 13:48:00,0.7854,0.7855,0.78535,0.78545,125620000.0
2008-05-05 13:49:00,0.78545,0.7855,0.7853,0.7853,357400006.0
2008-05-05 13:50:00,0.7853,0.7853,0.78515,0.78515,317540000.0
2008-05-05 13:51:00,0.78515,0.78515,0.785,0.78505,260980004.0
2008-05-05 13:52:00,0.785,0.785,0.7849,0.78495,198080000.0
2008-05-05 13:53:00,0.78495,0.78495,0.7849,0.78495,12300000.0
2008-05-05 13:54:00,0.78495,0.78495,0.7849,0.7849,3300000.0
2008-05-05 13:55:00,0.7849,0.785,0.78485,0.78495,546420003.0
2008-05-05 13:56:00,0.785,0.785,0.78475,0.7849,377720001.0
2008-05-05 13:57:00,0.78485,0.78495,0.7847,0.7847,229980000.0
2008-05-05 13:58:00,0.7847,0.7848,0.78465,0.78475,34840000.0
2008-05-05 13:59:00,0.78475,0.7848,0.78475,0.7848,1131420005.0
2008-05-05 14:00:00,0.7848,0.7849,0.7848,0.7849,22160000.0
2008-05-05 14:01:00,0.7849,0.7849,0.78485,0.7849,139500000.0
2008-05-05 14:02:00,0.78485,0.78495,0.78485,0.7849,80460000.0
2008-05-05 14:03:00,0.78495,0.78495,0.7849,0.78495,6000000.0
2008-05-05 14:04:00,0.7849,0.78495,0.78485,0.78485,55860000.0
2008-05-05 14:05:00,0.78485,0.785,0.78485,0.78495,49280000.0
2008-05-05 14:06:00,0.78495,0.78505,0.78495,0.78505,156760002.0
2008-05-05 14:07:00,0.78505,0.78505,0.78505,0.78505,81600000.0
2008-05-05 14:08:00,0.78505,0.78515,0.78495,0.78505,114060000.0
2008-05-05 14:09:00,0.78505,0.78505,0.78505,0.78505,80000000.0
2008-05-05 14:10:00,0.78505,0.78505,0.78505,0.78505,47500000.0
2008-05-05 14:11:00,0.78505,0.7851,0.785,0.78505,163540000.0
2008-05-05 14:12:00,0.78505,0.78515,0.785,0.7851,162140000.0
2008-05-05 14:13:00,0.78515,0.78515,0.785,0.7851,429020004.0
2008-05-05 14:14:00,0.7851,0.78515,0.785,0.7851,347639999.0
2008-05-05 14:15:00,0.7851,0.78515,0.78505,0.78515,306219999.0
2008-05-05 14:16:00,0.78515,0.78515,0.7851,0.78515,224700000.0
2008-05-05 14:17:00,0.78515,0.78515,0.78505,0.7851,147060000.0
2008-05-05 14:18:00,0.7851,0.78515,0.7851,0.78515,265500000.0
2008-05-05 14:19:00,0.78515,0.78515,0.7851,0.78515,216300000.0
2008-05-05 14:20:00,0.78515,0.7852,0.78505,0.78515,407980001.0
2008-05-05 14:21:00,0.7851,0.78515,0.7851,0.78515,26860000.0
2008-05-05 14:22:00,0.78515,0.78515,0.78515,0.78515,158500000.0
2008-05-05 14:23:00,0.78515,0.78515,0.7851,0.78515,18560000.0
2008-05-05 14:24:00,0.78515,0.78535,0.78515,0.7853,25860000.0
2008-05-05 14:25:00,0.78535,0.7856,0.78535,0.7856,25720000.0
2008-05-05 14:26:00,0.7856,0.7856,0.78535,0.78535,173020000.0
2008-05-05 14:27:00,0.78535,0.7854,0.7853,0.7854,60660000.0
2008-05-05 14:28:00,0.78545,0.78555,0.78545,0.7855,82280000.0
2008-05-05 14:29:00,0.7855,0.7856,0.7855,0.7856,132340000.0
2008-05-05 14:30:00,0.7856,0.78565,0.78555,0.7856,69780000.0
2008-05-05 14:31:00,0.7856,0.7857,0.7856,0.7857,48800000.0
2008-05-05 14:32:00,0.7857,0.78575,0.78565,0.78565,96540000.0
2008-05-05 14:33:00,0.78565,0.78565,0.7856,0.78565,47440000.0
2008-05-05 14:34:00,0.78565,0.7858,0.78565,0.78565,150319998.0
2008-05-05 14:35:00,0.78565,0.78565,0.78565,0.78565,71400000.0
2008-05-05 14:36:00,0.78565,0.78565,0.78555,0.78555,106900000.0
2008-05-05 14:37:00,0.78555,0.7857,0.78555,0.7857,119100000.0
2008-05-05 14:38:00,0.7857,0.7857,0.78555,0.7856,66240000.0
2008-05-05 14:39:00,0.7856,0.7856,0.78555,0.7856,183680000.0
2008-05-05 14:40:00,0.7856,0.7856,0.78555,0.7856,26940000.0
2008-05-05 14:41:00,0.7856,0.7856,0.7855,0.7855,118300000.0
2008-05-05 14:42:00,0.78555,0.7856,0.7855,0.78555,108840000.0
2008-05-05 14:43:00,0.78555,0.78555,0.7855,0.7855,11600000.0
2008-05-05 14:44:00,0.7855,0.78565,0.7855,0.78565,65000000.0
2008-05-05 14:45:00,0.78565,0.78575,0.78565,0.78575,92460000.0
2008-05-05 14:46:00,0.78575,0.78575,0.7857,0.78575,5500000.0
2008-05-05 14:47:00,0.78575,0.78585,0.78575,0.78585,67420000.0
2008-05-05 14:48:00,0.78585,0.7859,0.78575,0.7858,179740000.0
2008-05-05 14:49:00,0.78585,0.78585,0.78575,0.78575,133880000.0
2008-05-05 14:50:00,0.7857,0.78575,0.78565,0.7857,574140002.0
2008-05-05 14:51:00,0.78565,0.78565,0.7855,0.7856,321000003.0
2008-05-05 14:52:00,0.7856,0.78565,0.78555,0.7856,55080000.0
2008-05-05 14:53:00,0.7856,0.7858,0.7856,0.78565,28040000.0
2008-05-05 14:54:00,0.78565,0.78565,0.7855,0.7856,176519999.0
2008-05-05 14:55:00,0.78555,0.7856,0.78555,0.7856,21400000.0
2008-05-05 14:56:00,0.7856,0.7856,0.7855,0.7856,460939997.0
2008-05-05 14:57:00,0.7856,0.7857,0.78555,0.78565,37540000.0
2008-05-05 14:58:00,0.78565,0.78585,0.78565,0.78585,197260000.0
2008-05-05 14:59:00,0.78585,0.786,0.78585,0.78595,116820000.0
2008-05-05 15:00:00,0.78595,0.78605,0.7859,0.7859,95560000.0
2008-05-05 15:01:00,0.7859,0.7859,0.78575,0.7858,338740003.0
2008-05-05 15:02:00,0.7858,0.78585,0.7858,0.78585,243160000.0
2008-05-05 15:03:00,0.7858,0.7859,0.78575,0.7859,85980001.0
2008-05-05 15:04:00,0.7859,0.78595,0.78585,0.7859,101140000.0
2008-05-05 15:05:00,0.78595,0.78595,0.78585,0.78585,25040000.0
2008-05-05 15:06:00,0.78585,0.7859,0.78585,0.78585,290840000.0
2008-05-05 15:07:00,0.78585,0.786,0.78585,0.786,98380000.0
2008-05-05 15:08:00,0.786,0.7861,0.78595,0.78595,209360000.0
2008-05-05 15:09:00,0.78595,0.78595,0.78575,0.7858,45660000.0
2008-05-05 15:10:00,0.7858,0.7858,0.78555,0.78555,176580000.0
2008-05-05 15:11:00,0.78555,0.78565,0.78545,0.7856,80540000.0
2008-05-05 15:12:00,0.7856,0.78565,0.78555,0.7856,28960000.0
2008-05-05 15:13:00,0.78565,0.78575,0.7856,0.7857,34605000.0
2008-05-05 15:14:00,0.7857,0.7857,0.7856,0.78565,36440000.0
2008-05-05 15:15:00,0.78565,0.7857,0.7856,0.7857,138320000.0
2008-05-05 15:16:00,0.78575,0.7859,0.78575,0.7858,167485000.0
2008-05-05 15:17:00,0.78585,0.7859,0.7858,0.78585,284969999.0
2008-05-05 15:18:00,0.78585,0.78595,0.78585,0.78595,239519999.0
2008-05-05 15:19:00,0.78595,0.78595,0.7859,0.78595,49300000.0
2008-05-05 15:20:00,0.78595,0.786,0.78595,0.786,62000000.0
2008-05-05 15:21:00,0.786,0.7861,0.786,0.7861,113920000.0
2008-05-05 15:22:00,0.78615,0.78645,0.78615,0.78645,189330000.0
2008-05-05 15:23:00,0.78645,0.78645,0.7864,0.7864,14085000.0
2008-05-05 15:24:00,0.78645,0.7865,0.78645,0.78645,268240000.0
2008-05-05 15:25:00,0.78645,0.78645,0.7864,0.7864,32320000.0
2008-05-05 15:26:00,0.7864,0.7864,0.78625,0.78625,288419999.0
2008-05-05 15:27:00,0.78625,0.7863,0.7862,0.78625,231000000.0
2008-05-05 15:28:00,0.78625,0.7864,0.78625,0.78635,125800000.0
2008-05-05 15:29:00,0.78635,0.7864,0.78635,0.78635,188580000.0
2008-05-05 15:30:00,0.7864,0.7864,0.7863,0.7863,185060000.0
2008-05-05 15:31:00,0.7863,0.78635,0.78625,0.78635,222600001.0
2008-05-05 15:32:00,0.78635,0.7864,0.78635,0.7864,184760000.0
2008-05-05 15:33:00,0.7864,0.7866,0.7864,0.78655,104240000.0
2008-05-05 15:34:00,0.78655,0.7866,0.7864,0.7865,262200000.0
2008-05-05 15:35:00,0.7865,0.7865,0.78635,0.78645,140419999.0
2008-05-05 15:36:00,0.78645,0.78655,0.7864,0.7865,93880000.0
2008-05-05 15:37:00,0.7865,0.7865,0.7864,0.7864,23330000.0
2008-05-05 15:38:00,0.78645,0.7865,0.78645,0.78645,78060000.0
2008-05-05 15:39:00,0.78645,0.7865,0.7864,0.7864,67120000.0
2008-05-05 15:40:00,0.7864,0.78645,0.78635,0.78645,52100000.0
2008-05-05 15:41:00,0.78645,0.78655,0.78645,0.78655,42580000.0
2008-05-05 15:42:00,0.78655,0.7866,0.78655,0.78655,204520000.0
2008-05-05 15:43:00,0.78655,0.78655,0.7865,0.7865,2400000.0
2008-05-05 15:44:00,0.78655,0.78655,0.78645,0.78645,164220000.0
2008-05-05 15:45:00,0.7865,0.78665,0.78635,0.78655,289040000.0
2008-05-05 15:46:00,0.78655,0.7866,0.7865,0.78655,71440000.0
2008-05-05 15:47:00,0.78655,0.7866,0.78655,0.7866,62080000.0
2008-05-05 15:48:00,0.7866,0.78665,0.78645,0.7865,159459999.0
2008-05-05 15:49:00,0.7865,0.78655,0.78635,0.78635,497280000.0
2008-05-05 15:50:00,0.78635,0.78635,0.78625,0.78625,132300000.0
2008-05-05 15:51:00,0.78625,0.7863,0.78625,0.7863,446580001.0
2008-05-05 15:52:00,0.7863,0.7863,0.78625,0.7863,194500000.0
2008-05-05 15:53:00,0.7863,0.78665,0.7863,0.78655,195120000.0
2008-05-05 15:54:00,0.78655,0.78655,0.7865,0.78655,69700000.0
2008-05-05 15:55:00,0.78655,0.78655,0.7864,0.78645,374680000.0
2008-05-05 15:56:00,0.78645,0.7865,0.78645,0.78645,339000000.0
2008-05-05 15:57:00,0.78645,0.78645,0.78635,0.78635,350600000.0
2008-05-05 15:58:00,0.78635,0.7864,0.78625,0.7864,290020000.0
2008-05-05 15:59:00,0.7864,0.7865,0.78635,0.78645,127950000.0
2008-05-05 16:00:00,0.78645,0.78645,0.7854,0.78555,668429995.0
2008-05-05 16:01:00,0.7855,0.7859,0.78545,0.7859,316020001.0
2008-05-05 16:02:00,0.78585,0.7859,0.7856,0.7856,457920001.0
2008-05-05 16:03:00,0.7856,0.7857,0.78555,0.78565,221400000.0
2008-05-05 16:04:00,0.78565,0.7857,0.78525,0.78525,463360000.0
2008-05-05 16:05:00,0.78525,0.78535,0.78515,0.7853,363380000.0
2008-05-05 16:06:00,0.7853,0.78535,0.78505,0.78505,633960001.0
2008-05-05 16:07:00,0.78505,0.7853,0.78505,0.78525,249720000.0
2008-05-05 16:08:00,0.78525,0.78525,0.78505,0.78515,315885999.0
2008-05-05 16:09:00,0.78515,0.78515,0.7848,0.78485,517120002.0
2008-05-05 16:10:00,0.78485,0.7849,0.7847,0.7849,494780001.0
2008-05-05 16:11:00,0.7849,0.78505,0.7848,0.78485,282579999.0
2008-05-05 16:12:00,0.78485,0.78495,0.78485,0.78485,155039999.0
2008-05-05 16:13:00,0.78485,0.7849,0.7846,0.7847,376800001.0
2008-05-05 16:14:00,0.7847,0.78485,0.7846,0.78485,150620000.0
2008-05-05 16:15:00,0.7848,0.78495,0.78475,0.78495,265960000.0
2008-05-05 16:16:00,0.78495,0.7851,0.78495,0.7851,207400000.0
2008-05-05 16:17:00,0.7851,0.78515,0.785,0.7851,238300000.0
2008-05-05 16:18:00,0.7851,0.7851,0.785,0.785,465180000.0
2008-05-05 16:19:00,0.785,0.7851,0.785,0.7851,383700001.0
2008-05-05 16:20:00,0.7851,0.7851,0.785,0.785,506660000.0
2008-05-05 16:21:00,0.785,0.7851,0.785,0.7851,520859999.0
2008-05-05 16:22:00,0.7851,0.7852,0.785,0.78505,1276539999.0
2008-05-05 16:23:00,0.785,0.7852,0.785,0.7852,1246459993.0
2008-05-05 16:24:00,0.7852,0.7856,0.7852,0.7855,1411579990.0
2008-05-05 16:25:00,0.7855,0.78565,0.7855,0.78565,691539993.0
2008-05-05 16:26:00,0.78565,0.7857,0.78565,0.7857,138600000.0
2008-05-05 16:27:00,0.7857,0.78575,0.7856,0.7856,82140000.0
2008-05-05 16:28:00,0.7856,0.7856,0.78545,0.78555,469499993.0
2008-05-05 16:29:00,0.78555,0.78565,0.7855,0.7856,118560000.0
2008-05-05 16:30:00,0.7856,0.7857,0.7856,0.78565,393760000.0
2008-05-05 16:31:00,0.78565,0.7857,0.78555,0.78565,351519997.0
2008-05-05 16:32:00,0.78565,0.78575,0.7856,0.78575,276859999.0
2008-05-05 16:33:00,0.78575,0.78585,0.7857,0.78575,962619996.0
2008-05-05 16:34:00,0.78575,0.78585,0.7857,0.78585,493460000.0
2008-05-05 16:35:00,0.78585,0.78585,0.78565,0.78585,1724639990.0
2008-05-05 16:36:00,0.78585,0.78585,0.78575,0.78585,238080000.0
2008-05-05 16:37:00,0.7858,0.786,0.7858,0.786,28640000.0
2008-05-05 16:38:00,0.786,0.78605,0.7858,0.7859,140980000.0
2008-05-05 16:39:00,0.7859,0.78615,0.7859,0.7861,98880000.0
2008-05-05 16:40:00,0.7861,0.7862,0.7861,0.7861,42640000.0
2008-05-05 16:41:00,0.7861,0.78615,0.786,0.78605,86099999.0
2008-05-05 16:42:00,0.7861,0.7861,0.78595,0.786,95080001.0
2008-05-05 16:43:00,0.786,0.786,0.78585,0.7859,90520000.0
2008-05-05 16:44:00,0.7859,0.7859,0.7858,0.78585,102660000.0
2008-05-05 16:45:00,0.78585,0.7859,0.7857,0.7858,90520002.0
2008-05-05 16:46:00,0.78585,0.78585,0.78575,0.78575,87340001.0
2008-05-05 16:47:00,0.78575,0.78585,0.7857,0.78575,158080000.0
2008-05-05 16:48:00,0.78575,0.78575,0.7856,0.78575,104579999.0
2008-05-05 16:49:00,0.78575,0.78575,0.78565,0.7857,43760000.0
2008-05-05 16:50:00,0.7857,0.7858,0.7857,0.78575,20160000.0
2008-05-05 16:51:00,0.78575,0.78575,0.7856,0.7856,39180000.0
2008-05-05 16:52:00,0.7856,0.78565,0.78555,0.7856,586720008.0
2008-05-05 16:53:00,0.7856,0.78575,0.7855,0.78575,501020000.0
2008-05-05 16:54:00,0.78575,0.78585,0.7857,0.7858,183800002.0
2008-05-05 16:55:00,0.7858,0.78605,0.7858,0.786,59120000.0
2008-05-05 16:56:00,0.786,0.78615,0.78595,0.7861,196940000.0
2008-05-05 16:57:00,0.78615,0.78635,0.7861,0.78615,337400002.0
2008-05-05 16:58:00,0.78615,0.78615,0.786,0.78605,124120000.0
2008-05-05 16:59:00,0.7861,0.78615,0.786,0.7861,618999996.0
2008-05-05 17:00:00,0.7861,0.78625,0.7861,0.78625,100780000.0
2008-05-05 17:01:00,0.78625,0.78645,0.7862,0.7864,19500000.0
2008-05-05 17:02:00,0.7864,0.7865,0.78635,0.78635,110100000.0
2008-05-05 17:03:00,0.78635,0.78635,0.7863,0.7863,34480000.0
2008-05-05 17:04:00,0.7863,0.78635,0.78625,0.7863,145019999.0
2008-05-05 17:05:00,0.7863,0.7863,0.7862,0.7863,140899999.0
2008-05-05 17:06:00,0.7863,0.7863,0.7862,0.7863,220760005.0
2008-05-05 17:07:00,0.78625,0.7864,0.78625,0.78635,214100001.0
2008-05-05 17:08:00,0.7863,0.7863,0.78625,0.78625,219580003.0
2008-05-05 17:09:00,0.78625,0.78635,0.78625,0.78635,71300000.0
2008-05-05 17:10:00,0.78635,0.7864,0.7863,0.7863,153360001.0
2008-05-05 17:11:00,0.7863,0.7863,0.7863,0.7863,2760000.0
2008-05-05 17:12:00,0.7863,0.78635,0.78625,0.78625,102799999.0
2008-05-05 17:13:00,0.7862,0.7862,0.7861,0.7862,151160001.0
2008-05-05 17:14:00,0.7862,0.7865,0.7862,0.78645,235740000.0
2008-05-05 17:15:00,0.78645,0.78695,0.78645,0.7868,421600003.0
2008-05-05 17:16:00,0.7868,0.787,0.7868,0.7869,34400000.0
2008-05-05 17:17:00,0.7869,0.78715,0.7869,0.7871,125540000.0
2008-05-05 17:18:00,0.78715,0.7872,0.787,0.78705,193819998.0
2008-05-05 17:19:00,0.78705,0.7871,0.78685,0.78695,343519999.0
2008-05-05 17:20:00,0.78695,0.7871,0.78695,0.78695,410899999.0
2008-05-05 17:21:00,0.78695,0.787,0.78675,0.78675,348439999.0
2008-05-05 17:22:00,0.78675,0.7868,0.78675,0.78675,382840007.0
2008-05-05 17:23:00,0.78675,0.78685,0.78665,0.78685,237640000.0
2008-05-05 17:24:00,0.78685,0.78685,0.7868,0.7868,93500000.0
2008-05-05 17:25:00,0.7868,0.7868,0.78675,0.78675,449300000.0
2008-05-05 17:26:00,0.78675,0.78675,0.78655,0.7866,393419997.0
2008-05-05 17:27:00,0.78655,0.7866,0.7864,0.7864,411640000.0
2008-05-05 17:28:00,0.7864,0.7864,0.78625,0.78625,388739998.0
2008-05-05 17:29:00,0.7863,0.78635,0.7863,0.7863,5040000.0
2008-05-05 17:30:00,0.78635,0.78655,0.78635,0.7865,48320000.0
2008-05-05 17:31:00,0.7865,0.7866,0.78645,0.7866,78000000.0
2008-05-05 17:32:00,0.7866,0.78665,0.78655,0.7866,26360000.0
2008-05-05 17:33:00,0.7866,0.78675,0.7866,0.7866,16080000.0
2008-05-05 17:34:00,0.78665,0.78665,0.7866,0.78665,8580000.0
2008-05-05 17:35:00,0.78665,0.7867,0.78655,0.78665,75560000.0
2008-05-05 17:36:00,0.78665,0.78665,0.78655,0.7866,29980000.0
2008-05-05 17:37:00,0.7866,0.7866,0.7865,0.78655,56320000.0
2008-05-05 17:38:00,0.78655,0.7866,0.78655,0.7866,23400000.0
2008-05-05 17:39:00,0.7866,0.7867,0.7866,0.7867,18500000.0
2008-05-05 17:40:00,0.7867,0.7867,0.78665,0.7867,76480000.0
2008-05-05 17:41:00,0.7867,0.78675,0.78665,0.7867,49120001.0
2008-05-05 17:42:00,0.7867,0.7868,0.7867,0.7868,13600000.0
2008-05-05 17:43:00,0.7868,0.7869,0.78675,0.7869,54060000.0
2008-05-05 17:44:00,0.7869,0.7869,0.78685,0.7869,52500000.0
2008-05-05 17:45:00,0.7869,0.7869,0.7868,0.78685,90820000.0
2008-05-05 17:46:00,0.78685,0.78695,0.7868,0.7869,32160000.0
2008-05-05 17:47:00,0.78695,0.787,0.7869,0.78695,108100000.0
2008-05-05 17:48:00,0.78695,0.78695,0.7869,0.7869,231600000.0
2008-05-05 17:49:00,0.78695,0.78695,0.7869,0.78695,104500000.0
2008-05-05 17:50:00,0.78695,0.78695,0.7869,0.78695,25300000.0
2008-05-05 17:51:00,0.78695,0.787,0.78695,0.787,10000000.0
2008-05-05 17:52:00,0.787,0.787,0.7869,0.78695,28300000.0
2008-05-05 17:53:00,0.78695,0.78705,0.78695,0.78695,95700000.0
2008-05-05 17:54:00,0.78695,0.7871,0.78695,0.78705,141660004.0
2008-05-05 17:55:00,0.78705,0.78705,0.78695,0.78695,26800001.0
2008-05-05 17:56:00,0.78695,0.787,0.78695,0.78695,780500008.0
2008-05-05 17:57:00,0.78695,0.78705,0.7869,0.787,433480002.0
2008-05-05 17:58:00,0.787,0.787,0.7869,0.787,77960000.0
2008-05-05 17:59:00,0.787,0.7871,0.7869,0.7871,124620000.0
2008-05-05 18:00:00,0.7871,0.78715,0.78705,0.78715,20000000.0
2008-05-05 18:01:00,0.78715,0.78725,0.78715,0.78725,463580006.0
2008-05-05 18:02:00,0.78725,0.7873,0.78715,0.78715,132500000.0
2008-05-05 18:03:00,0.78715,0.78725,0.78715,0.78725,79240000.0
2008-05-05 18:04:00,0.78725,0.78725,0.7872,0.78725,19280000.0
2008-05-05 18:05:00,0.78725,0.78725,0.78715,0.78715,299059997.0
2008-05-05 18:06:00,0.78715,0.78715,0.7871,0.7871,101600000.0
2008-05-05 18:07:00,0.7871,0.7871,0.78705,0.7871,41179999.0
2008-05-05 18:08:00,0.78715,0.7872,0.7871,0.7872,17820000.0
2008-05-05 18:09:00,0.7872,0.7872,0.78715,0.78715,36000000.0
2008-05-05 18:10:00,0.7872,0.7872,0.78715,0.78715,23900000.0
2008-05-05 18:11:00,0.7872,0.78725,0.7872,0.78725,11100000.0
2008-05-05 18:12:00,0.78725,0.78725,0.7872,0.78725,5460000.0
2008-05-05 18:13:00,0.78725,0.7873,0.7872,0.7873,3360000.0
2008-05-05 18:14:00,0.7873,0.7873,0.78725,0.78725,21100000.0
2008-05-05 18:15:00,0.7873,0.7873,0.78725,0.78725,22900000.0
2008-05-05 18:16:00,0.78725,0.78725,0.7872,0.78725,43720000.0
2008-05-05 18:17:00,0.7872,0.78725,0.7872,0.78725,8800000.0
2008-05-05 18:18:00,0.7872,0.78725,0.7872,0.78725,1500000.0
2008-05-05 18:19:00,0.78725,0.78725,0.7872,0.7872,5200000.0
2008-05-05 18:20:00,0.78725,0.78725,0.7872,0.7872,900000.0
2008-05-05 18:21:00,0.7872,0.7873,0.7872,0.78725,7800000.0
2008-05-05 18:22:00,0.7873,0.7873,0.7872,0.7872,23800000.0
2008-05-05 18:23:00,0.7872,0.7872,0.78715,0.7872,166000000.0
2008-05-05 18:24:00,0.78715,0.78715,0.78705,0.7871,314759999.0
2008-05-05 18:25:00,0.78715,0.7872,0.78715,0.7872,34000000.0
2008-05-05 18:26:00,0.7872,0.7872,0.7872,0.7872,11700000.0
2008-05-05 18:27:00,0.7872,0.7872,0.78715,0.78715,42660000.0
2008-05-05 18:28:00,0.7872,0.7872,0.78715,0.78715,57920000.0
2008-05-05 18:29:00,0.78715,0.7872,0.7871,0.7871,146780000.0
2008-05-05 18:30:00,0.7871,0.7871,0.78705,0.78705,34940000.0
2008-05-05 18:31:00,0.78705,0.7871,0.787,0.787,148819998.0
2008-05-05 18:32:00,0.787,0.787,0.787,0.787,18260000.0
2008-05-05 18:33:00,0.78695,0.787,0.78695,0.78695,30840000.0
2008-05-05 18:34:00,0.7869,0.7869,0.7868,0.7868,87099997.0
2008-05-05 18:35:00,0.7868,0.7868,0.7868,0.7868,16560000.0
2008-05-05 18:36:00,0.78685,0.7869,0.7868,0.78685,59160000.0
2008-05-05 18:37:00,0.78685,0.78685,0.78675,0.78675,95120000.0
2008-05-05 18:38:00,0.7868,0.7868,0.78675,0.78675,2580000.0
2008-05-05 18:39:00,0.78675,0.78675,0.78675,0.78675,360000.0
2008-05-05 18:40:00,0.7867,0.7867,0.7867,0.7867,24400000.0
2008-05-05 18:41:00,0.78675,0.78675,0.7867,0.78675,48520000.0
2008-05-05 18:42:00,0.78675,0.78685,0.78675,0.78685,3780000.0
2008-05-05 18:43:00,0.7869,0.78695,0.78685,0.78695,8860000.0
2008-05-05 18:44:00,0.78695,0.78705,0.78695,0.787,5880000.0
2008-05-05 18:45:00,0.787,0.787,0.78685,0.78685,90519999.0
2008-05-05 18:46:00,0.78685,0.78695,0.7868,0.7869,40480000.0
2008-05-05 18:47:00,0.7869,0.7869,0.78685,0.78685,1260000.0
2008-05-05 18:48:00,0.78685,0.78705,0.78685,0.78705,14220000.0
2008-05-05 18:49:00,0.787,0.78705,0.78695,0.78695,44600000.0
2008-05-05 18:50:00,0.7869,0.78695,0.7869,0.7869,780000.0
2008-05-05 18:51:00,0.78695,0.78695,0.7869,0.78695,1200000.0
2008-05-05 18:52:00,0.78695,0.78695,0.78695,0.78695,300000.0
2008-05-05 18:53:00,0.78695,0.787,0.78695,0.787,420000.0
2008-05-05 18:54:00,0.787,0.78705,0.787,0.78705,2700000.0
2008-05-05 18:55:00,0.78705,0.78705,0.787,0.78705,10280000.0
2008-05-05 18:56:00,0.78705,0.7871,0.78705,0.78705,6240000.0
2008-05-05 18:57:00,0.78705,0.7871,0.787,0.78705,4620000.0
2008-05-05 18:58:00,0.78705,0.7871,0.787,0.78705,22820000.0
2008-05-05 18:59:00,0.78705,0.7871,0.78695,0.7871,88080000.0
2008-05-05 19:00:00,0.78705,0.78705,0.78695,0.78695,83280000.0
2008-05-05 19:01:00,0.78695,0.787,0.78695,0.78695,43400000.0
2008-05-05 19:02:00,0.78695,0.787,0.78695,0.78695,35100000.0
2008-05-05 19:03:00,0.78695,0.78695,0.7868,0.78685,113399999.0
2008-05-05 19:04:00,0.7868,0.78685,0.7868,0.78685,3060000.0
2008-05-05 19:05:00,0.78685,0.7869,0.78685,0.7869,7500000.0
2008-05-05 19:06:00,0.78695,0.78695,0.7869,0.7869,1860000.0
2008-05-05 19:07:00,0.7869,0.787,0.7869,0.78695,4560000.0
2008-05-05 19:08:00,0.78695,0.78695,0.78675,0.7868,112239999.0
2008-05-05 19:09:00,0.7868,0.7868,0.78665,0.78675,208739998.0
2008-05-05 19:10:00,0.78675,0.78675,0.7866,0.78665,156660001.0
2008-05-05 19:11:00,0.78665,0.78665,0.78655,0.78655,37160000.0
2008-05-05 19:12:00,0.7866,0.7866,0.78655,0.78655,132660000.0
2008-05-05 19:13:00,0.78655,0.78665,0.7865,0.78665,68580000.0
2008-05-05 19:14:00,0.78675,0.78695,0.7867,0.7868,214439998.0
2008-05-05 19:15:00,0.78675,0.7868,0.7866,0.7867,126239999.0
2008-05-05 19:16:00,0.78665,0.78695,0.78665,0.78685,32160000.0
2008-05-05 19:17:00,0.7869,0.78695,0.78685,0.7869,11300000.0
2008-05-05 19:18:00,0.7869,0.7871,0.7869,0.7871,66620000.0
2008-05-05 19:19:00,0.78715,0.78735,0.7871,0.78725,44280000.0
2008-05-05 19:20:00,0.7873,0.7873,0.7872,0.7872,71800000.0
2008-05-05 19:21:00,0.7872,0.7872,0.7871,0.7871,78220000.0
2008-05-05 19:22:00,0.7871,0.7872,0.78705,0.7872,28680000.0
2008-05-05 19:23:00,0.7872,0.7872,0.78705,0.7871,128299998.0
2008-05-05 19:24:00,0.78715,0.7873,0.78715,0.78725,14220000.0
2008-05-05 19:25:00,0.7873,0.7873,0.78725,0.7873,7500000.0
2008-05-05 19:26:00,0.7873,0.7873,0.7872,0.78725,11100000.0
2008-05-05 19:27:00,0.7873,0.7873,0.78725,0.78725,3000000.0
2008-05-05 19:28:00,0.78725,0.78725,0.78665,0.78665,241279999.0
2008-05-05 19:29:00,0.78665,0.7867,0.7866,0.78665,21700000.0
2008-05-05 19:30:00,0.78665,0.78665,0.78655,0.78665,49640000.0
2008-05-05 19:31:00,0.78665,0.7867,0.78665,0.7867,1500000.0
2008-05-05 19:32:00,0.7867,0.7867,0.78665,0.7867,5900000.0
2008-05-05 19:33:00,0.7867,0.7867,0.78665,0.78665,5500000.0
2008-05-05 19:34:00,0.78665,0.7867,0.7866,0.7867,57820000.0
2008-05-05 19:35:00,0.7867,0.78675,0.7867,0.7867,5700000.0
2008-05-05 19:36:00,0.7867,0.7867,0.7866,0.78665,14700000.0
2008-05-05 19:37:00,0.78665,0.78665,0.7866,0.78665,12400000.0
2008-05-05 19:38:00,0.78665,0.78665,0.7866,0.78665,14580000.0
2008-05-05 19:39:00,0.78665,0.78665,0.78655,0.78655,141040000.0
2008-05-05 19:40:00,0.7865,0.78655,0.78645,0.78645,19000000.0
2008-05-05 19:41:00,0.78645,0.78645,0.7864,0.78645,2100000.0
2008-05-05 19:42:00,0.78645,0.78645,0.78635,0.7864,46400000.0
2008-05-05 19:43:00,0.7864,0.7864,0.7863,0.78635,26180000.0
2008-05-05 19:44:00,0.78635,0.78635,0.7863,0.7863,19180000.0
2008-05-05 19:45:00,0.7863,0.78635,0.7862,0.78635,32080000.0
2008-05-05 19:46:00,0.78635,0.7865,0.78635,0.7865,29760000.0
2008-05-05 19:47:00,0.7865,0.7865,0.7865,0.7865,720000.0
2008-05-05 19:48:00,0.7865,0.7865,0.78645,0.78645,114780000.0
2008-05-05 19:49:00,0.78645,0.7865,0.78635,0.7865,100600000.0
2008-05-05 19:50:00,0.7865,0.7866,0.7864,0.78645,112460000.0
2008-05-05 19:51:00,0.78645,0.7866,0.78645,0.78645,161040000.0
2008-05-05 19:52:00,0.78645,0.78655,0.78645,0.78655,133100000.0
2008-05-05 19:53:00,0.78655,0.78655,0.7864,0.7864,117460000.0
2008-05-05 19:54:00,0.78645,0.78645,0.78635,0.7864,92940000.0
2008-05-05 19:55:00,0.78645,0.78645,0.7864,0.7864,20560000.0
2008-05-05 19:56:00,0.78645,0.78645,0.7864,0.78645,10500000.0
2008-05-05 19:57:00,0.7864,0.7865,0.7864,0.7865,51940000.0
2008-05-05 19:58:00,0.7865,0.7867,0.7865,0.7867,30200000.0
2008-05-05 19:59:00,0.78675,0.78675,0.7866,0.78665,76340000.0
2008-05-05 20:00:00,0.78665,0.78665,0.78655,0.78655,39360000.0
2008-05-05 20:01:00,0.78655,0.7866,0.7864,0.78645,255340001.0
2008-05-05 20:02:00,0.78645,0.7865,0.78645,0.78645,175379998.0
2008-05-05 20:03:00,0.7865,0.78655,0.7864,0.78655,160940000.0
2008-05-05 20:04:00,0.78655,0.7866,0.7865,0.78655,47040000.0
2008-05-05 20:05:00,0.78655,0.7866,0.78645,0.78645,107320001.0
2008-05-05 20:06:00,0.7865,0.7865,0.78645,0.78645,179119999.0
2008-05-05 20:07:00,0.78645,0.7865,0.7864,0.7864,32060000.0
2008-05-05 20:08:00,0.7864,0.7868,0.7864,0.7867,231120000.0
2008-05-05 20:09:00,0.7867,0.7868,0.7866,0.7868,25640000.0
2008-05-05 20:10:00,0.7868,0.78685,0.7867,0.78675,294180000.0
2008-05-05 20:11:00,0.78675,0.7868,0.7867,0.78675,190700000.0
2008-05-05 20:12:00,0.78675,0.7868,0.7867,0.7867,148840001.0
2008-05-05 20:13:00,0.78675,0.7868,0.78675,0.7868,10320000.0
2008-05-05 20:14:00,0.7868,0.7868,0.7867,0.7867,88580000.0
2008-05-05 20:15:00,0.78675,0.7868,0.78675,0.78675,2700000.0
2008-05-05 20:16:00,0.78675,0.78675,0.7867,0.7867,6660000.0
2008-05-05 20:17:00,0.78675,0.78675,0.7867,0.78675,4800000.0
2008-05-05 20:18:00,0.78675,0.7868,0.7867,0.7868,27700000.0
2008-05-05 20:19:00,0.7868,0.78685,0.7868,0.7868,6000000.0
2008-05-05 20:20:00,0.7868,0.7868,0.78665,0.7868,127540001.0
2008-05-05 20:21:00,0.78675,0.78675,0.78665,0.78665,472819998.0
2008-05-05 20:22:00,0.78665,0.7867,0.78655,0.7866,85239997.0
2008-05-05 20:23:00,0.7866,0.7867,0.78655,0.78655,320839996.0
2008-05-05 20:24:00,0.78655,0.78665,0.7863,0.78635,89779998.0
2008-05-05 20:25:00,0.78635,0.78635,0.7861,0.7861,414660002.0
2008-05-05 20:26:00,0.7861,0.78615,0.78595,0.78595,200580001.0
2008-05-05 20:27:00,0.786,0.7861,0.786,0.78605,16740000.0
2008-05-05 20:28:00,0.78605,0.78625,0.78595,0.78625,45580000.0
2008-05-05 20:29:00,0.7862,0.78625,0.78615,0.78615,73380000.0
2008-05-05 20:30:00,0.78615,0.7863,0.78615,0.78625,28780000.0
2008-05-05 20:31:00,0.78625,0.7863,0.7861,0.78625,75540001.0
2008-05-05 20:32:00,0.78625,0.78635,0.78615,0.78635,20120000.0
2008-05-05 20:33:00,0.78635,0.7864,0.78615,0.78615,102080001.0
2008-05-05 20:34:00,0.78615,0.7862,0.78585,0.78605,223300000.0
2008-05-05 20:35:00,0.78605,0.78615,0.78605,0.7861,21900000.0
2008-05-05 20:36:00,0.7861,0.7861,0.78605,0.78605,10500000.0
2008-05-05 20:37:00,0.7861,0.78615,0.78605,0.7861,12200000.0
2008-05-05 20:38:00,0.78615,0.78615,0.7861,0.7861,3900000.0
2008-05-05 20:39:00,0.7861,0.7861,0.78605,0.78605,63860000.0
2008-05-05 20:40:00,0.78605,0.78605,0.78595,0.78595,84680000.0
2008-05-05 20:41:00,0.78595,0.786,0.78595,0.786,62360000.0
2008-05-05 20:42:00,0.78595,0.78595,0.78585,0.78585,89820000.0
2008-05-05 20:43:00,0.78585,0.78585,0.78575,0.78575,28920000.0
2008-05-05 20:44:00,0.78575,0.7859,0.78575,0.7858,14760000.0
2008-05-05 20:45:00,0.78585,0.7859,0.78585,0.7859,3000000.0
2008-05-05 20:46:00,0.7859,0.7859,0.7859,0.7859,3900000.0
2008-05-05 20:47:00,0.7859,0.7859,0.7859,0.7859,300000.0
2008-05-05 20:48:00,0.7859,0.7859,0.7858,0.7858,9200000.0
2008-05-05 20:49:00,0.7858,0.7858,0.78575,0.7858,22960000.0
2008-05-05 20:50:00,0.78575,0.7858,0.78575,0.78575,5100000.0
2008-05-05 20:51:00,0.78575,0.78575,0.78565,0.78565,36300000.0
2008-05-05 20:52:00,0.78565,0.7857,0.7856,0.7857,136260001.0
2008-05-05 20:53:00,0.7857,0.7857,0.78565,0.7857,7200000.0
2008-05-05 20:54:00,0.7857,0.78575,0.7857,0.78575,9100000.0
2008-05-05 20:55:00,0.78575,0.78575,0.78565,0.7857,44060000.0
2008-05-05 20:56:00,0.78575,0.78585,0.78575,0.78585,12100000.0
2008-05-05 20:57:00,0.7858,0.7858,0.7857,0.7857,4860000.0
2008-05-05 20:58:00,0.78575,0.7858,0.7857,0.7857,43860000.0
2008-05-05 20:59:00,0.78575,0.7859,0.7857,0.7859,45520000.0
2008-05-05 21:00:00,0.7859,0.7859,0.78575,0.7858,7740000.0
2008-05-05 21:01:00,0.78585,0.78595,0.78585,0.78585,48060000.0
2008-05-05 21:02:00,0.78585,0.7859,0.78585,0.7859,9420000.0
2008-05-05 21:03:00,0.7859,0.7859,0.7858,0.7858,5980000.0
2008-05-05 21:04:00,0.7858,0.78585,0.7858,0.7858,3120000.0
2008-05-05 21:05:00,0.7858,0.7858,0.7858,0.7858,1260000.0
2008-05-05 21:06:00,0.78585,0.78585,0.78575,0.78575,112619996.0
2008-05-05 21:07:00,0.7858,0.78585,0.78575,0.78585,24400000.0
2008-05-05 21:08:00,0.78585,0.786,0.78585,0.786,85079999.0
2008-05-05 21:09:00,0.78595,0.7861,0.78595,0.78605,78120000.0
2008-05-05 21:10:00,0.7861,0.7861,0.78605,0.7861,21220000.0
2008-05-05 21:11:00,0.7861,0.7861,0.78605,0.7861,84060000.0
2008-05-05 21:12:00,0.7861,0.78615,0.7861,0.78615,5940000.0
2008-05-05 21:13:00,0.78615,0.78615,0.7861,0.78615,8300000.0
2008-05-05 21:14:00,0.78615,0.78615,0.78615,0.78615,92900000.0
2008-05-05 21:15:00,0.78615,0.78615,0.78615,0.78615,72000000.0
2008-05-05 21:16:00,0.78615,0.78615,0.78605,0.78605,406960001.0
2008-05-05 21:17:00,0.78605,0.78605,0.78595,0.78595,33320000.0
2008-05-05 21:18:00,0.786,0.786,0.786,0.786,300000.0
2008-05-05 21:19:00,0.786,0.786,0.7858,0.7858,499199996.0
2008-05-05 21:20:00,0.78585,0.78585,0.7858,0.7858,420000.0
2008-05-05 21:21:00,0.78585,0.78585,0.78575,0.78575,203200000.0
2008-05-05 21:22:00,0.78575,0.78585,0.78575,0.7858,18060000.0
2008-05-05 21:23:00,0.7858,0.78585,0.7857,0.78575,97040001.0
2008-05-05 21:24:00,0.78575,0.78575,0.78565,0.7857,162680001.0
2008-05-05 21:25:00,0.78565,0.7857,0.78565,0.7857,9540000.0
2008-05-05 21:26:00,0.78565,0.78565,0.78565,0.78565,77800000.0
2008-05-05 21:27:00,0.78565,0.78565,0.78555,0.7856,88819999.0
2008-05-05 21:28:00,0.7856,0.78565,0.7856,0.78565,16660000.0
2008-05-05 21:29:00,0.7856,0.78565,0.78555,0.7856,44360002.0
2008-05-05 21:30:00,0.7856,0.7856,0.78535,0.78535,379740007.0
2008-05-05 21:31:00,0.78535,0.78545,0.78535,0.7854,34440000.0
2008-05-05 21:32:00,0.7854,0.78545,0.78535,0.78535,112060000.0
2008-05-05 21:33:00,0.78535,0.78535,0.7853,0.78535,10660000.0
2008-05-05 21:34:00,0.78535,0.78535,0.7853,0.78535,25220000.0
2008-05-05 21:35:00,0.78535,0.78545,0.78535,0.7854,81920000.0
2008-05-05 21:36:00,0.78535,0.7854,0.78535,0.7854,50759998.0
2008-05-05 21:37:00,0.78545,0.7855,0.78535,0.7855,125100001.0
2008-05-05 21:38:00,0.7855,0.7855,0.7854,0.7854,47360000.0
2008-05-05 21:39:00,0.7854,0.78545,0.7854,0.7854,2040000.0
2008-05-05 21:40:00,0.7854,0.7854,0.7854,0.7854,300000.0
2008-05-05 21:41:00,0.7854,0.7854,0.7854,0.7854,600000.0
2008-05-05 21:42:00,0.7854,0.7855,0.7854,0.7854,37360000.0
2008-05-05 21:43:00,0.7854,0.78545,0.7854,0.78545,900000.0
2008-05-05 21:44:00,0.78545,0.78545,0.78535,0.78535,4600000.0
2008-05-05 21:45:00,0.78535,0.78535,0.78525,0.7853,5180000.0
2008-05-05 21:46:00,0.78535,0.78535,0.78525,0.7853,23960000.0
2008-05-05 21:47:00,0.7853,0.7853,0.7853,0.7853,660000.0
2008-05-05 21:48:00,0.7853,0.78535,0.7853,0.78535,17180000.0
2008-05-05 21:49:00,0.78535,0.7854,0.7853,0.7853,21120000.0
2008-05-05 21:50:00,0.7853,0.78535,0.7853,0.78535,54640000.0
2008-05-05 21:51:00,0.7854,0.7854,0.7854,0.7854,1980000.0
2008-05-05 21:52:00,0.7854,0.7854,0.7854,0.7854,2400000.0
2008-05-05 21:53:00,0.7854,0.7854,0.7854,0.7854,1080000.0
2008-05-05 21:54:00,0.7854,0.7854,0.78515,0.7852,166239999.0
2008-05-05 21:55:00,0.7852,0.78535,0.7852,0.78535,5220000.0
2008-05-05 21:56:00,0.78535,0.78535,0.7853,0.78535,16220000.0
2008-05-05 21:57:00,0.78535,0.7854,0.7853,0.7853,57660000.0
2008-05-05 21:58:00,0.78535,0.78535,0.78525,0.7853,17460000.0
2008-05-05 21:59:00,0.7853,0.78535,0.78525,0.78525,69220000.0
2008-05-05 22:00:00,0.78525,0.78535,0.78525,0.78525,36700000.0
2008-05-05 22:01:00,0.7853,0.78535,0.78525,0.7853,28440000.0
2008-05-05 22:02:00,0.7853,0.7853,0.78525,0.78525,24560000.0
2008-05-05 22:03:00,0.78525,0.78535,0.78525,0.78535,43200000.0
2008-05-05 22:04:00,0.78535,0.7854,0.7853,0.7854,75900000.0
2008-05-05 22:05:00,0.78535,0.7854,0.78535,0.7854,67000000.0
2008-05-05 22:06:00,0.7854,0.78545,0.78535,0.7854,25880000.0
2008-05-05 22:07:00,0.7854,0.7854,0.7854,0.7854,300000.0
2008-05-05 22:08:00,0.7854,0.7854,0.78535,0.7854,57560000.0
2008-05-05 22:09:00,0.7854,0.7854,0.7854,0.7854,480000.0
2008-05-05 22:10:00,0.78545,0.78545,0.7854,0.7854,780000.0
2008-05-05 22:11:00,0.7854,0.7854,0.7854,0.7854,1260000.0
2008-05-05 22:12:00,0.7854,0.7854,0.7853,0.7853,15160000.0
2008-05-05 22:13:00,0.78535,0.78535,0.7853,0.7853,840000.0
2008-05-05 22:14:00,0.7853,0.7854,0.7853,0.78535,34160000.0
2008-05-05 22:15:00,0.7854,0.7854,0.7854,0.7854,660000.0
2008-05-05 22:16:00,0.7854,0.7854,0.7854,0.7854,180000.0
2008-05-05 22:17:00,0.7854,0.7854,0.7854,0.7854,600000.0
2008-05-05 22:18:00,0.78535,0.7854,0.78535,0.7854,12260000.0
2008-05-05 22:19:00,0.7854,0.7854,0.7854,0.7854,900000.0
2008-05-05 22:20:00,0.7854,0.7855,0.7854,0.7855,6180000.0
2008-05-05 22:21:00,0.78545,0.78545,0.7854,0.7854,2780000.0
2008-05-05 22:22:00,0.7854,0.7854,0.7854,0.7854,960000.0
2008-05-05 22:23:00,0.78545,0.78545,0.7854,0.78545,480000.0
2008-05-05 22:24:00,0.78545,0.78545,0.7854,0.78545,540000.0
2008-05-05 22:25:00,0.7854,0.78545,0.7854,0.7854,49020000.0
2008-05-05 22:26:00,0.7854,0.7854,0.7854,0.7854,49800000.0
2008-05-05 22:27:00,0.7854,0.7854,0.7854,0.7854,15600000.0
2008-05-05 22:28:00,0.7854,0.78545,0.7854,0.7854,24580000.0
2008-05-05 22:29:00,0.78545,0.78545,0.7854,0.7854,109780000.0
2008-05-05 22:30:00,0.78545,0.78545,0.7854,0.78545,13680000.0
2008-05-05 22:31:00,0.7854,0.7855,0.7854,0.7855,20480000.0
2008-05-05 22:32:00,0.7855,0.7855,0.78545,0.78545,14040000.0
2008-05-05 22:33:00,0.7855,0.7855,0.7854,0.7854,197340000.0
2008-05-05 22:34:00,0.78545,0.7855,0.7854,0.78545,111500000.0
2008-05-05 22:35:00,0.7855,0.7855,0.7854,0.7854,13700000.0
2008-05-05 22:36:00,0.78545,0.7855,0.78545,0.78545,6480000.0
2008-05-05 22:37:00,0.78545,0.7855,0.78545,0.78545,17160000.0
2008-05-05 22:38:00,0.7854,0.7855,0.7854,0.7855,60440000.0
2008-05-05 22:39:00,0.7855,0.78565,0.7855,0.7856,129980000.0
2008-05-05 22:40:00,0.78565,0.7857,0.78555,0.78565,154100000.0
2008-05-05 22:41:00,0.78565,0.7857,0.7856,0.78565,62500000.0
2008-05-05 22:42:00,0.78565,0.78565,0.7856,0.7856,75620000.0
2008-05-05 22:43:00,0.7856,0.7857,0.7856,0.7856,163740000.0
2008-05-05 22:44:00,0.7856,0.78565,0.7856,0.7856,96220000.0
2008-05-05 22:45:00,0.7856,0.78575,0.7856,0.78565,44180000.0
2008-05-05 22:46:00,0.78565,0.7857,0.78565,0.7857,31480000.0
2008-05-05 22:47:00,0.7857,0.78575,0.78565,0.7857,65720000.0
2008-05-05 22:48:00,0.7857,0.7857,0.7857,0.7857,54000000.0
2008-05-05 22:49:00,0.7857,0.7857,0.7857,0.7857,4600000.0
2008-05-05 22:50:00,0.7857,0.7857,0.78565,0.7857,55660000.0
2008-05-05 22:51:00,0.7857,0.7857,0.7857,0.7857,8000000.0
2008-05-05 22:52:00,0.7857,0.7857,0.78565,0.78565,2060000.0
2008-05-05 22:53:00,0.78565,0.78565,0.7855,0.7855,89140000.0
2008-05-05 22:54:00,0.7855,0.7855,0.7855,0.7855,8400000.0
2008-05-05 22:55:00,0.7855,0.7855,0.7855,0.7855,38420000.0
2008-05-05 22:56:00,0.7855,0.7855,0.7855,0.7855,8200000.0
2008-05-05 22:57:00,0.7855,0.7855,0.7855,0.7855,12120000.0
2008-05-05 22:58:00,0.7855,0.7857,0.7855,0.7857,86000000.0
2008-05-05 22:59:00,0.7857,0.7858,0.78565,0.7857,45300000.0
2008-05-05 23:00:00,0.7856,0.7857,0.7856,0.7856,60000000.0
2008-05-05 23:01:00,0.78555,0.78555,0.78555,0.78555,8000000.0
2008-05-05 23:02:00,0.7855,0.7855,0.7854,0.7855,109700000.0
2008-05-05 23:03:00,0.7855,0.7855,0.7855,0.7855,149500000.0
2008-05-05 23:04:00,0.78555,0.78555,0.78555,0.78555,600000.0
2008-05-05 23:05:00,0.78555,0.7856,0.7855,0.7855,79760000.0
2008-05-05 23:06:00,0.7855,0.7855,0.7855,0.7855,51200000.0
2008-05-05 23:07:00,0.7855,0.7855,0.7855,0.7855,95500000.0
2008-05-05 23:08:00,0.7855,0.7857,0.7855,0.7856,289420000.0
2008-05-05 23:09:00,0.7856,0.7856,0.7856,0.7856,82600000.0
2008-05-05 23:10:00,0.7856,0.78565,0.7856,0.7856,71600001.0
2008-05-05 23:11:00,0.7856,0.7857,0.7856,0.7857,153200001.0
2008-05-05 23:12:00,0.7857,0.7857,0.7857,0.7857,15500000.0
2008-05-05 23:13:00,0.7857,0.7857,0.7857,0.7857,42000000.0
2008-05-05 23:14:00,0.7857,0.7857,0.78555,0.78555,55200000.0
2008-05-05 23:15:00,0.78555,0.7856,0.7855,0.7855,84299999.0
2008-05-05 23:16:00,0.7855,0.7855,0.7855,0.7855,80099999.0
2008-05-05 23:17:00,0.7855,0.7855,0.7854,0.7854,131900000.0
2008-05-05 23:18:00,0.78545,0.7855,0.7853,0.7854,113200000.0
2008-05-05 23:19:00,0.78545,0.78545,0.78545,0.78545,8800000.0
2008-05-05 23:20:00,0.78543,0.78543,0.78531,0.78535,217700000.0
2008-05-05 23:21:00,0.7855,0.7855,0.7855,0.7855,12800000.0
2008-05-05 23:22:00,0.7855,0.7855,0.78545,0.78545,16600000.0
2008-05-05 23:23:00,0.78545,0.78545,0.78545,0.78545,57400000.0
2008-05-05 23:24:00,0.78545,0.78545,0.78545,0.78545,48800000.0
2008-05-05 23:25:00,0.78545,0.78545,0.78545,0.78545,32200000.0
2008-05-05 23:26:00,0.78545,0.78545,0.78525,0.7853,173899999.0
2008-05-05 23:27:00,0.78525,0.7853,0.78525,0.7853,27200000.0
2008-05-05 23:28:00,0.78525,0.7853,0.78525,0.78525,1500000.0
2008-05-05 23:29:00,0.78525,0.78525,0.78525,0.78525,300000.0
2008-05-05 23:30:00,0.7852,0.7853,0.78515,0.7853,21400000.0
2008-05-05 23:31:00,0.7853,0.78535,0.7853,0.78535,48200000.0
2008-05-05 23:32:00,0.78536,0.78536,0.78522,0.78526,299400004.0
2008-05-05 23:33:00,0.7853,0.7853,0.78525,0.7853,5700000.0
2008-05-05 23:34:00,0.7853,0.78535,0.7853,0.78535,13300000.0
2008-05-05 23:35:00,0.78535,0.78535,0.78525,0.78535,35200000.0
2008-05-05 23:36:00,0.7853,0.7854,0.7852,0.7854,222500000.0
2008-05-05 23:37:00,0.7854,0.78545,0.7854,0.78545,37200000.0
2008-05-05 23:38:00,0.78535,0.78535,0.78516,0.78527,126400000.0
2008-05-05 23:39:00,0.78545,0.78545,0.7854,0.7854,28900000.0
2008-05-05 23:40:00,0.78534,0.78534,0.78524,0.78529,230800000.0
2008-05-05 23:41:00,0.78545,0.78545,0.7854,0.7854,20900000.0
2008-05-05 23:42:00,0.7854,0.7855,0.7854,0.78545,90899999.0
2008-05-05 23:43:00,0.7854,0.78545,0.7854,0.78545,47300000.0
2008-05-05 23:44:00,0.78545,0.78545,0.78545,0.78545,16200000.0
2008-05-05 23:45:00,0.78533,0.78535,0.7853,0.78535,113000001.0
2008-05-05 23:46:00,0.78545,0.78545,0.78545,0.78545,8200000.0
2008-05-05 23:47:00,0.78545,0.78545,0.78545,0.78545,8200000.0
2008-05-05 23:48:00,0.78545,0.7857,0.78545,0.78545,86500000.0
2008-05-05 23:49:00,0.78545,0.78555,0.78545,0.78555,48300000.0
2008-05-05 23:50:00,0.78548,0.78548,0.78536,0.7854,185300000.0
2008-05-05 23:51:00,0.78546,0.78546,0.78539,0.78546,79300000.0
2008-05-05 23:52:00,0.78543,0.78547,0.78538,0.78545,111300000.0
2008-05-05 23:53:00,0.78555,0.78555,0.78545,0.78545,89260000.0
2008-05-05 23:54:00,0.78545,0.78545,0.78545,0.78545,64320000.0
2008-05-05 23:55:00,0.78545,0.7855,0.78545,0.78545,41300000.0
2008-05-05 23:56:00,0.78545,0.7855,0.78545,0.78545,41700000.0
2008-05-05 23:57:00,0.78545,0.78555,0.78545,0.7855,34620000.0
2008-05-05 23:58:00,0.7855,0.7855,0.78545,0.78545,50460000.0
2008-05-05 23:59:00,0.78545,0.78545,0.78545,0.78545,72800000.0
2008-05-06 00:00:00,0.78545,0.78545,0.78545,0.78545,404000000.0
2008-05-06 00:01:00,0.78545,0.78545,0.78545,0.78545,66400000.0
2008-05-06 00:02:00,0.78545,0.78545,0.78545,0.78545,8800000.0
2008-05-06 00:03:00,0.78545,0.78545,0.78545,0.78545,84000000.0
2008-05-06 00:04:00,0.78545,0.78545,0.78545,0.78545,56800000.0
2008-05-06 00:05:00,0.78545,0.7855,0.78545,0.78545,206900000.0
2008-05-06 00:06:00,0.78545,0.78545,0.78545,0.78545,140800000.0
2008-05-06 00:07:00,0.78545,0.78545,0.78545,0.78545,51200000.0
2008-05-06 00:08:00,0.78545,0.7855,0.78545,0.7855,121800000.0
2008-05-06 00:09:00,0.7855,0.7855,0.7855,0.7855,24100000.0
2008-05-06 00:10:00,0.7855,0.78555,0.7855,0.78555,181699999.0
2008-05-06 00:11:00,0.78555,0.78555,0.78555,0.78555,16000000.0
2008-05-06 00:12:00,0.78555,0.7856,0.78555,0.7856,32300000.0
2008-05-06 00:13:00,0.7856,0.78565,0.7856,0.78565,37700000.0
2008-05-06 00:14:00,0.78565,0.78565,0.7856,0.7856,5500000.0
2008-05-06 00:15:00,0.78556,0.78558,0.7855,0.78556,762400001.0
2008-05-06 00:16:00,0.7856,0.7856,0.7856,0.7856,2400000.0
2008-05-06 00:17:00,0.7856,0.7856,0.7856,0.7856,17200000.0
2008-05-06 00:18:00,0.7856,0.7856,0.78555,0.78555,39200000.0
2008-05-06 00:19:00,0.78555,0.78555,0.78555,0.78555,8200000.0
2008-05-06 00:20:00,0.78554,0.78554,0.78536,0.78537,1110200000.0
2008-05-06 00:21:00,0.78555,0.78555,0.7855,0.7855,41100000.0
2008-05-06 00:22:00,0.7855,0.78555,0.7855,0.78555,32900000.0
2008-05-06 00:23:00,0.78537,0.78546,0.78537,0.78545,767900001.0
2008-05-06 00:24:00,0.78555,0.7856,0.78541,0.78551,887399999.0
2008-05-06 00:25:00,0.7856,0.7856,0.7856,0.7856,300000.0
2008-05-06 00:26:00,0.7856,0.78565,0.7856,0.78565,50499999.0
2008-05-06 00:27:00,0.78565,0.7857,0.78565,0.7857,25200000.0
2008-05-06 00:28:00,0.78566,0.78566,0.7855,0.7855,182800001.0
2008-05-06 00:29:00,0.7857,0.7857,0.7857,0.7857,300000.0
2008-05-06 00:30:00,0.78565,0.78565,0.78565,0.78565,57400000.0
2008-05-06 00:31:00,0.78565,0.78565,0.78565,0.78565,16400000.0
2008-05-06 00:32:00,0.78565,0.78565,0.78565,0.78565,24400000.0
2008-05-06 00:33:00,0.7857,0.7857,0.7857,0.7857,24300000.0
2008-05-06 00:34:00,0.7857,0.7857,0.78565,0.78565,36500000.0
2008-05-06 00:35:00,0.78565,0.78565,0.7855,0.78555,59299999.0
2008-05-06 00:36:00,0.78555,0.78555,0.78555,0.78555,24600000.0
2008-05-06 00:37:00,0.78555,0.78555,0.78555,0.78555,32800000.0
2008-05-06 00:38:00,0.78555,0.78555,0.78555,0.78555,300000.0
2008-05-06 00:39:00,0.78555,0.7856,0.78555,0.78555,2400000.0
2008-05-06 00:40:00,0.78556,0.78556,0.78535,0.78535,49600000.0
2008-05-06 00:41:00,0.78555,0.78555,0.7855,0.7855,172700000.0
2008-05-06 00:42:00,0.78545,0.78547,0.78526,0.78526,12300000.0
2008-05-06 00:43:00,0.7855,0.7855,0.7854,0.7854,162199997.0
2008-05-06 00:44:00,0.7854,0.7854,0.7854,0.7854,2400000.0
2008-05-06 00:45:00,0.7854,0.7854,0.7853,0.7854,296100000.0
2008-05-06 00:46:00,0.7854,0.7854,0.7854,0.7854,102000002.0
2008-05-06 00:47:00,0.78526,0.78533,0.78516,0.78516,595900000.0
2008-05-06 00:48:00,0.78537,0.78537,0.78515,0.78524,520300000.0
2008-05-06 00:49:00,0.78516,0.78528,0.78516,0.78524,295000002.0
2008-05-06 00:50:00,0.7854,0.7854,0.7854,0.7854,800000.0
2008-05-06 00:51:00,0.7853,0.78534,0.78524,0.78529,49400000.0
2008-05-06 00:52:00,0.7854,0.78545,0.7854,0.7854,78600000.0
2008-05-06 00:53:00,0.78545,0.7855,0.78545,0.7855,66700000.0
2008-05-06 00:54:00,0.7855,0.7855,0.78545,0.7855,60200000.0
2008-05-06 00:55:00,0.7855,0.7855,0.7855,0.7855,44000000.0
2008-05-06 00:56:00,0.78548,0.78553,0.78537,0.78537,311400000.0
2008-05-06 00:57:00,0.7855,0.7855,0.7855,0.7855,100800000.0
2008-05-06 00:58:00,0.78555,0.78555,0.7854,0.7854,333099999.0
2008-05-06 00:59:00,0.7854,0.7854,0.78535,0.78535,1300000.0
2008-05-06 01:00:00,0.7853,0.7854,0.7853,0.7854,5700000.0
2008-05-06 01:01:00,0.7854,0.78545,0.7851,0.7851,304500006.0
2008-05-06 01:02:00,0.7851,0.78515,0.7851,0.7851,545600004.0
2008-05-06 01:03:00,0.7851,0.7851,0.7851,0.7851,564400005.0
2008-05-06 01:04:00,0.7851,0.7851,0.7851,0.7851,221300000.0
2008-05-06 01:05:00,0.7851,0.7851,0.7851,0.7851,218100000.0
2008-05-06 01:06:00,0.7851,0.7851,0.7851,0.7851,55800000.0
2008-05-06 01:07:00,0.7851,0.7851,0.7851,0.7851,142800000.0
2008-05-06 01:08:00,0.7851,0.7851,0.7851,0.7851,36400000.0
2008-05-06 01:09:00,0.7851,0.7851,0.7851,0.7851,235100000.0
2008-05-06 01:10:00,0.7851,0.7852,0.7851,0.7851,504600004.0
2008-05-06 01:11:00,0.7851,0.7851,0.7851,0.7851,589200000.0
2008-05-06 01:12:00,0.7851,0.78515,0.7851,0.78515,122900000.0
2008-05-06 01:13:00,0.78515,0.7853,0.78515,0.7853,14500000.0
2008-05-06 01:14:00,0.7853,0.7854,0.7852,0.7852,137600000.0
2008-05-06 01:15:00,0.7852,0.78525,0.7852,0.7852,35100000.0
2008-05-06 01:16:00,0.7852,0.7852,0.7852,0.7852,34100000.0
2008-05-06 01:17:00,0.7853,0.7853,0.7852,0.7852,106099999.0
2008-05-06 01:18:00,0.78525,0.7854,0.78525,0.7853,123100000.0
2008-05-06 01:19:00,0.7853,0.7853,0.7852,0.7853,270300000.0
2008-05-06 01:20:00,0.7853,0.7853,0.7851,0.7851,1200800011.0
2008-05-06 01:21:00,0.7851,0.7853,0.7851,0.7851,1604200030.0
2008-05-06 01:22:00,0.7851,0.7854,0.7851,0.7852,917000005.0
2008-05-06 01:23:00,0.7852,0.7853,0.7852,0.7853,203700002.0
2008-05-06 01:24:00,0.7853,0.7853,0.78525,0.7853,186900003.0
2008-05-06 01:25:00,0.7853,0.7853,0.7852,0.7852,290800001.0
2008-05-06 01:26:00,0.7852,0.7852,0.78515,0.78515,182800000.0
2008-05-06 01:27:00,0.78515,0.7853,0.78515,0.7853,401600000.0
2008-05-06 01:28:00,0.7853,0.78535,0.7853,0.7853,125400000.0
2008-05-06 01:29:00,0.7853,0.78535,0.78515,0.78515,369600000.0
2008-05-06 01:30:00,0.7852,0.7853,0.7852,0.7853,559800001.0
2008-05-06 01:31:00,0.7853,0.7853,0.78515,0.7853,372500000.0
2008-05-06 01:32:00,0.7853,0.7853,0.7853,0.7853,8000000.0
2008-05-06 01:33:00,0.7853,0.7853,0.7853,0.7853,44100000.0
2008-05-06 01:34:00,0.7853,0.78535,0.7853,0.7853,194400000.0
2008-05-06 01:35:00,0.78535,0.78535,0.7853,0.7853,80200000.0
2008-05-06 01:36:00,0.7853,0.7853,0.7853,0.7853,172600000.0
2008-05-06 01:37:00,0.7853,0.7853,0.7853,0.7853,48000000.0
2008-05-06 01:38:00,0.7853,0.7853,0.7852,0.7852,128000000.0
2008-05-06 01:39:00,0.7852,0.78525,0.7852,0.78525,536900000.0
2008-05-06 01:40:00,0.78525,0.78535,0.78525,0.7853,180700000.0
2008-05-06 01:41:00,0.7853,0.78535,0.7852,0.7852,100200000.0
2008-05-06 01:42:00,0.7852,0.78525,0.7852,0.78525,116000000.0
2008-05-06 01:43:00,0.7853,0.7853,0.7853,0.7853,132100000.0
2008-05-06 01:44:00,0.7853,0.7854,0.7853,0.7853,268600001.0
2008-05-06 01:45:00,0.7853,0.78535,0.7853,0.78535,132400000.0
2008-05-06 01:46:00,0.78535,0.7854,0.78535,0.78535,348100000.0
2008-05-06 01:47:00,0.7853,0.78535,0.78525,0.78535,741700000.0
2008-05-06 01:48:00,0.78535,0.7854,0.78535,0.7854,267100000.0
2008-05-06 01:49:00,0.7854,0.7856,0.7854,0.78555,712100000.0
2008-05-06 01:50:00,0.78555,0.78555,0.78555,0.78555,8000000.0
2008-05-06 01:51:00,0.7856,0.78565,0.7856,0.7856,72399999.0
2008-05-06 01:52:00,0.7856,0.7857,0.7856,0.7857,52999998.0
2008-05-06 01:53:00,0.7857,0.7857,0.78545,0.78545,200300000.0
2008-05-06 01:54:00,0.7855,0.7855,0.78545,0.78545,250000000.0
2008-05-06 01:55:00,0.78545,0.78545,0.78545,0.78545,18400000.0
2008-05-06 01:56:00,0.7854,0.7854,0.78528,0.78528,537400011.0
2008-05-06 01:57:00,0.78545,0.78545,0.78535,0.7854,59500000.0
2008-05-06 01:58:00,0.7854,0.7854,0.7851,0.78535,534300005.0
2008-05-06 01:59:00,0.78535,0.7855,0.7853,0.7855,173600000.0
2008-05-06 02:00:00,0.7855,0.7855,0.7854,0.7855,177660002.0
2008-05-06 02:01:00,0.7855,0.78575,0.7854,0.7857,371520001.0
2008-05-06 02:02:00,0.7857,0.7858,0.7856,0.7858,319400000.0
2008-05-06 02:03:00,0.7858,0.7858,0.78575,0.7858,255060006.0
2008-05-06 02:04:00,0.7858,0.7859,0.7858,0.78585,264120000.0
2008-05-06 02:05:00,0.7859,0.7859,0.7858,0.78585,345600000.0
2008-05-06 02:06:00,0.78585,0.7859,0.7858,0.7858,334320001.0
2008-05-06 02:07:00,0.7858,0.7858,0.7858,0.7858,68000000.0
2008-05-06 02:08:00,0.7858,0.7858,0.7858,0.7858,26960000.0
2008-05-06 02:09:00,0.7858,0.7859,0.7858,0.7859,54960001.0
2008-05-06 02:10:00,0.7859,0.78595,0.7858,0.7859,355060000.0
2008-05-06 02:11:00,0.7859,0.7859,0.7858,0.7859,103500000.0
2008-05-06 02:12:00,0.7859,0.7859,0.7858,0.7858,77900000.0
2008-05-06 02:13:00,0.7858,0.7859,0.7858,0.7859,291160000.0
2008-05-06 02:14:00,0.7859,0.7859,0.7857,0.7858,95700000.0
2008-05-06 02:15:00,0.7858,0.7858,0.78575,0.78575,24100000.0
2008-05-06 02:16:00,0.78575,0.7859,0.7857,0.7858,172119999.0
2008-05-06 02:17:00,0.7858,0.7859,0.7858,0.78585,82800000.0
2008-05-06 02:18:00,0.7859,0.7859,0.7858,0.7858,316960001.0
2008-05-06 02:19:00,0.7858,0.7858,0.7858,0.7858,102400000.0
2008-05-06 02:20:00,0.7858,0.7858,0.7858,0.7858,116200000.0
2008-05-06 02:21:00,0.7858,0.7858,0.7858,0.7858,76800000.0
2008-05-06 02:22:00,0.78575,0.78575,0.78559,0.78568,68800000.0
2008-05-06 02:23:00,0.7858,0.7858,0.7858,0.7858,960000.0
2008-05-06 02:24:00,0.7858,0.7858,0.7858,0.7858,45680000.0
2008-05-06 02:25:00,0.7858,0.7858,0.7858,0.7858,84760000.0
2008-05-06 02:26:00,0.7858,0.7859,0.7858,0.7858,251900001.0
2008-05-06 02:27:00,0.7859,0.7859,0.7858,0.7859,197500000.0
2008-05-06 02:28:00,0.7859,0.7859,0.7858,0.78585,262700000.0
2008-05-06 02:29:00,0.7858,0.7859,0.7858,0.7859,211200001.0
2008-05-06 02:30:00,0.7859,0.78595,0.7859,0.7859,80200000.0
2008-05-06 02:31:00,0.78595,0.78595,0.78595,0.78595,800000.0
2008-05-06 02:32:00,0.7859,0.7859,0.7858,0.7858,35800000.0
2008-05-06 02:33:00,0.7858,0.7859,0.7858,0.78585,238020000.0
2008-05-06 02:34:00,0.7859,0.7859,0.7858,0.78585,128600000.0
2008-05-06 02:35:00,0.78585,0.7859,0.7858,0.7858,273200000.0
2008-05-06 02:36:00,0.78585,0.7861,0.78585,0.7859,193660000.0
2008-05-06 02:37:00,0.7859,0.786,0.78585,0.78585,279560001.0
2008-05-06 02:38:00,0.78585,0.7859,0.78585,0.7859,265260003.0
2008-05-06 02:39:00,0.7859,0.78595,0.7859,0.78595,52400000.0
2008-05-06 02:40:00,0.786,0.786,0.786,0.786,80899999.0
2008-05-06 02:41:00,0.786,0.786,0.786,0.786,360000.0
2008-05-06 02:42:00,0.786,0.786,0.78595,0.78595,148100000.0
2008-05-06 02:43:00,0.78595,0.78595,0.7859,0.7859,64600001.0
2008-05-06 02:44:00,0.7859,0.7859,0.7859,0.7859,300000.0
2008-05-06 02:45:00,0.7859,0.7859,0.7859,0.7859,76600001.0
2008-05-06 02:46:00,0.7859,0.7859,0.78585,0.78585,173000000.0
2008-05-06 02:47:00,0.78585,0.7859,0.7858,0.7859,470900000.0
2008-05-06 02:48:00,0.7859,0.78595,0.7858,0.7859,473160000.0
2008-05-06 02:49:00,0.7859,0.786,0.78585,0.7859,332700001.0
2008-05-06 02:50:00,0.7859,0.7859,0.78585,0.7859,113700000.0
2008-05-06 02:51:00,0.7859,0.7859,0.78585,0.7859,191800000.0
2008-05-06 02:52:00,0.7859,0.7859,0.7859,0.7859,19200000.0
2008-05-06 02:53:00,0.7859,0.786,0.7859,0.786,106460000.0
2008-05-06 02:54:00,0.786,0.7861,0.78595,0.78595,152560000.0
2008-05-06 02:55:00,0.78595,0.78595,0.78585,0.7859,170600001.0
2008-05-06 02:56:00,0.7859,0.786,0.7859,0.786,33560000.0
2008-05-06 02:57:00,0.786,0.786,0.78595,0.78595,47200000.0
2008-05-06 02:58:00,0.786,0.78605,0.786,0.78605,102100001.0
2008-05-06 02:59:00,0.78605,0.78605,0.786,0.786,147200001.0
2008-05-06 03:00:00,0.786,0.786,0.786,0.786,38760000.0
2008-05-06 03:01:00,0.78605,0.7861,0.786,0.78605,59860000.0
2008-05-06 03:02:00,0.78605,0.7862,0.78605,0.78615,1114760009.0
2008-05-06 03:03:00,0.78615,0.7862,0.78615,0.7862,251700000.0
2008-05-06 03:04:00,0.7862,0.78625,0.7862,0.7862,185700001.0
2008-05-06 03:05:00,0.7862,0.7863,0.7862,0.7863,367760001.0
2008-05-06 03:06:00,0.7863,0.7863,0.78615,0.78615,580560000.0
2008-05-06 03:07:00,0.78615,0.7863,0.7861,0.7862,161800000.0
2008-05-06 03:08:00,0.7862,0.7862,0.7862,0.7862,70100000.0
2008-05-06 03:09:00,0.7862,0.7862,0.78605,0.7861,388160001.0
2008-05-06 03:10:00,0.7861,0.78615,0.7861,0.78615,43320000.0
2008-05-06 03:11:00,0.78615,0.78615,0.7861,0.78615,17700000.0
2008-05-06 03:12:00,0.78615,0.78635,0.7861,0.7863,663120001.0
2008-05-06 03:13:00,0.7863,0.78635,0.78625,0.7863,259560003.0
2008-05-06 03:14:00,0.7863,0.78655,0.7863,0.78635,338340001.0
2008-05-06 03:15:00,0.78635,0.78635,0.7863,0.7863,33360000.0
2008-05-06 03:16:00,0.7863,0.78635,0.7863,0.78635,27300000.0
2008-05-06 03:17:00,0.78635,0.7864,0.78635,0.7864,12300000.0
2008-05-06 03:18:00,0.7864,0.78645,0.7864,0.7864,9500000.0
2008-05-06 03:19:00,0.7864,0.7864,0.7864,0.7864,49600000.0
2008-05-06 03:20:00,0.7864,0.78645,0.7864,0.78645,60200001.0
2008-05-06 03:21:00,0.78645,0.78645,0.78645,0.78645,3900000.0
2008-05-06 03:22:00,0.78645,0.78645,0.7864,0.7864,78300002.0
2008-05-06 03:23:00,0.7864,0.7864,0.7864,0.7864,26059999.0
2008-05-06 03:24:00,0.7864,0.7864,0.7864,0.7864,9200000.0
2008-05-06 03:25:00,0.78645,0.78645,0.7864,0.78645,9300000.0
2008-05-06 03:26:00,0.7864,0.78645,0.7864,0.78645,1600000.0
2008-05-06 03:27:00,0.78645,0.7866,0.78645,0.7866,7500000.0
2008-05-06 03:28:00,0.7866,0.7867,0.7865,0.7865,72660000.0
2008-05-06 03:29:00,0.7865,0.78655,0.7865,0.7865,97920000.0
2008-05-06 03:30:00,0.7865,0.7865,0.78635,0.78635,44300000.0
2008-05-06 03:31:00,0.78635,0.7864,0.78635,0.7864,202500001.0
2008-05-06 03:32:00,0.7864,0.78645,0.78635,0.7864,690459982.0
2008-05-06 03:33:00,0.7864,0.78645,0.7864,0.7864,72060000.0
2008-05-06 03:34:00,0.7864,0.7864,0.7864,0.7864,51919999.0
2008-05-06 03:35:00,0.7864,0.78645,0.78625,0.7863,283499999.0
2008-05-06 03:36:00,0.7863,0.7863,0.7862,0.7862,194580002.0
2008-05-06 03:37:00,0.7862,0.78625,0.78615,0.7862,632740000.0
2008-05-06 03:38:00,0.7862,0.78625,0.7862,0.78625,23600000.0
2008-05-06 03:39:00,0.7863,0.7864,0.7863,0.7864,345520003.0
2008-05-06 03:40:00,0.7864,0.7864,0.78635,0.7864,226100000.0
2008-05-06 03:41:00,0.7864,0.7864,0.78625,0.7863,364100001.0
2008-05-06 03:42:00,0.7863,0.7864,0.7863,0.78635,147000000.0
2008-05-06 03:43:00,0.78635,0.7864,0.78625,0.78625,55200000.0
2008-05-06 03:44:00,0.7863,0.7864,0.7862,0.7864,528860003.0
2008-05-06 03:45:00,0.7864,0.7864,0.7863,0.7863,293700000.0
2008-05-06 03:46:00,0.7863,0.7863,0.7862,0.7862,247600000.0
2008-05-06 03:47:00,0.7862,0.7862,0.7862,0.7862,548759999.0
2008-05-06 03:48:00,0.7862,0.7862,0.7862,0.7862,315100003.0
2008-05-06 03:49:00,0.7862,0.7862,0.7861,0.7861,150300001.0
2008-05-06 03:50:00,0.7861,0.7861,0.786,0.78605,502700000.0
2008-05-06 03:51:00,0.786,0.786,0.786,0.786,246100000.0
2008-05-06 03:52:00,0.786,0.78615,0.786,0.78605,402700006.0
2008-05-06 03:53:00,0.786,0.7862,0.786,0.7862,561000003.0
2008-05-06 03:54:00,0.7862,0.7862,0.7861,0.7862,256500000.0
2008-05-06 03:55:00,0.7862,0.7862,0.7862,0.7862,609400001.0
2008-05-06 03:56:00,0.7862,0.7862,0.7862,0.7862,418420000.0
2008-05-06 03:57:00,0.7862,0.7862,0.7862,0.7862,303000000.0
2008-05-06 03:58:00,0.7862,0.7863,0.7862,0.7862,419100002.0
2008-05-06 03:59:00,0.7862,0.7862,0.78615,0.78615,9100000.0
2008-05-06 04:00:00,0.78615,0.7862,0.78615,0.78615,147600000.0
2008-05-06 04:01:00,0.7862,0.7862,0.78615,0.7862,385000000.0
2008-05-06 04:02:00,0.7862,0.7862,0.7861,0.7861,338500005.0
2008-05-06 04:03:00,0.7862,0.7862,0.7861,0.78615,390599996.0
2008-05-06 04:04:00,0.7862,0.7862,0.7862,0.7862,60700000.0
2008-05-06 04:05:00,0.7862,0.7863,0.78615,0.7862,367100000.0
2008-05-06 04:06:00,0.7862,0.7862,0.7862,0.7862,148000000.0
2008-05-06 04:07:00,0.7862,0.7862,0.7862,0.7862,92500000.0
2008-05-06 04:08:00,0.7862,0.7862,0.7862,0.7862,37000000.0
2008-05-06 04:09:00,0.7862,0.7862,0.7862,0.7862,166500000.0
2008-05-06 04:10:00,0.7862,0.7862,0.7862,0.7862,267399996.0
2008-05-06 04:11:00,0.7862,0.7862,0.7862,0.7862,11000000.0
2008-05-06 04:12:00,0.7862,0.7863,0.7862,0.7863,32060000.0
2008-05-06 04:13:00,0.7863,0.7863,0.7862,0.7863,39200000.0
2008-05-06 04:14:00,0.7863,0.7863,0.7862,0.7863,78300001.0
2008-05-06 04:15:00,0.7863,0.7863,0.7863,0.7863,125500000.0
2008-05-06 04:16:00,0.78624,0.78624,0.78611,0.78612,34000000.0
2008-05-06 04:17:00,0.7863,0.7863,0.7863,0.7863,235999999.0
2008-05-06 04:18:00,0.7863,0.7863,0.7863,0.7863,39600000.0
2008-05-06 04:19:00,0.7863,0.7863,0.7863,0.7863,206400000.0
2008-05-06 04:20:00,0.7863,0.7863,0.7863,0.7863,100400000.0
2008-05-06 04:21:00,0.7863,0.7863,0.7863,0.7863,121600000.0
2008-05-06 04:22:00,0.7863,0.7864,0.7863,0.7864,369300003.0
2008-05-06 04:23:00,0.7864,0.7865,0.7864,0.7865,183399998.0
2008-05-06 04:24:00,0.7865,0.7865,0.7865,0.7865,87299999.0
2008-05-06 04:25:00,0.7865,0.7865,0.7865,0.7865,37000000.0
2008-05-06 04:26:00,0.7865,0.7865,0.7863,0.78635,434399997.0
2008-05-06 04:27:00,0.78635,0.7864,0.7863,0.7864,166000004.0
2008-05-06 04:28:00,0.7864,0.7864,0.7864,0.7864,225600000.0
2008-05-06 04:29:00,0.7864,0.7865,0.7864,0.7865,241600000.0
2008-05-06 04:30:00,0.7865,0.7865,0.78645,0.7865,61200000.0
2008-05-06 04:31:00,0.7865,0.7865,0.7865,0.7865,20100000.0
2008-05-06 04:32:00,0.78647,0.78647,0.78637,0.78641,16800000.0
2008-05-06 04:33:00,0.7865,0.7865,0.7865,0.7865,12100000.0
2008-05-06 04:34:00,0.7865,0.7865,0.7865,0.7865,200000.0
2008-05-06 04:35:00,0.7864,0.7864,0.78635,0.78635,232599999.0
2008-05-06 04:36:00,0.7863,0.7864,0.7863,0.7864,754799982.0
2008-05-06 04:37:00,0.7864,0.7865,0.78635,0.7865,413299998.0
2008-05-06 04:38:00,0.7865,0.7865,0.7864,0.7864,177399996.0
2008-05-06 04:39:00,0.7864,0.7865,0.7864,0.7865,178800000.0
2008-05-06 04:40:00,0.7865,0.7866,0.7865,0.7865,382800000.0
2008-05-06 04:41:00,0.7865,0.7866,0.7865,0.7866,542199995.0
2008-05-06 04:42:00,0.7866,0.7867,0.7865,0.7866,532199991.0
2008-05-06 04:43:00,0.7866,0.7866,0.78655,0.7866,19300000.0
2008-05-06 04:44:00,0.78655,0.7866,0.78655,0.7866,9400000.0
2008-05-06 04:45:00,0.78655,0.7866,0.78655,0.7866,20600000.0
2008-05-06 04:46:00,0.78655,0.78655,0.7865,0.7865,132800001.0
2008-05-06 04:47:00,0.7865,0.7865,0.7864,0.7865,314499996.0
2008-05-06 04:48:00,0.7865,0.78655,0.7865,0.78655,12100000.0
2008-05-06 04:49:00,0.78655,0.7866,0.78655,0.7866,2600000.0
2008-05-06 04:50:00,0.78655,0.78655,0.7865,0.7865,63600001.0
2008-05-06 04:51:00,0.7865,0.7865,0.78645,0.78645,20000000.0
2008-05-06 04:52:00,0.78645,0.78645,0.78645,0.78645,6400000.0
2008-05-06 04:53:00,0.78645,0.7865,0.78645,0.7865,3400000.0
2008-05-06 04:54:00,0.78637,0.78637,0.7862,0.78628,44060000.0
2008-05-06 04:55:00,0.7865,0.7865,0.7865,0.7865,43900000.0
2008-05-06 04:56:00,0.78645,0.7865,0.78645,0.7865,94600000.0
2008-05-06 04:57:00,0.78645,0.7865,0.78645,0.7865,33600000.0
2008-05-06 04:58:00,0.7865,0.7865,0.7865,0.7865,87999999.0
2008-05-06 04:59:00,0.7865,0.7865,0.7865,0.7865,66100000.0
2008-05-06 05:00:00,0.7865,0.7865,0.78645,0.7865,23600000.0
2008-05-06 05:01:00,0.78645,0.7865,0.7864,0.7864,284799996.0
2008-05-06 05:02:00,0.7864,0.7864,0.7864,0.7864,205899992.0
2008-05-06 05:03:00,0.7864,0.7864,0.7864,0.7864,62299999.0
2008-05-06 05:04:00,0.7864,0.7864,0.7864,0.7864,22099999.0
2008-05-06 05:05:00,0.7864,0.7864,0.7863,0.7863,29900000.0
2008-05-06 05:06:00,0.7863,0.7864,0.7863,0.7863,8900000.0
2008-05-06 05:07:00,0.7863,0.7863,0.7863,0.7863,1700000.0
2008-05-06 05:08:00,0.7863,0.7863,0.7863,0.7863,4100000.0
2008-05-06 05:09:00,0.7863,0.7863,0.7863,0.7863,13300000.0
2008-05-06 05:10:00,0.7863,0.7863,0.7863,0.7863,1900000.0
2008-05-06 05:11:00,0.78635,0.7864,0.78635,0.7864,4400000.0
2008-05-06 05:12:00,0.78635,0.78635,0.7863,0.78635,13300000.0
2008-05-06 05:13:00,0.7864,0.7864,0.78635,0.78635,20900001.0
2008-05-06 05:14:00,0.78635,0.7864,0.7863,0.78635,8900000.0
2008-05-06 05:15:00,0.7864,0.7864,0.7863,0.78635,4400000.0
2008-05-06 05:16:00,0.7864,0.7864,0.7864,0.7864,400000.0
2008-05-06 05:17:00,0.7864,0.7864,0.7863,0.7864,3600000.0
2008-05-06 05:18:00,0.7864,0.7864,0.7864,0.7864,2000000.0
2008-05-06 05:19:00,0.7864,0.7864,0.7864,0.7864,2000000.0
2008-05-06 05:20:00,0.7864,0.7864,0.7864,0.7864,4600000.0
2008-05-06 05:21:00,0.7864,0.7864,0.7864,0.7864,3000000.0
2008-05-06 05:22:00,0.7864,0.78645,0.78635,0.78635,40800000.0
2008-05-06 05:23:00,0.78635,0.78645,0.78635,0.78635,43500000.0
2008-05-06 05:24:00,0.78625,0.78632,0.78624,0.78632,36800000.0
2008-05-06 05:25:00,0.7863,0.78635,0.7863,0.7863,1900000.0
2008-05-06 05:26:00,0.7862,0.7863,0.7862,0.7863,55700000.0
2008-05-06 05:27:00,0.7863,0.7864,0.7863,0.7864,92700000.0
2008-05-06 05:28:00,0.7864,0.78645,0.7864,0.78645,8100000.0
2008-05-06 05:29:00,0.7864,0.7864,0.7864,0.7864,2700000.0
2008-05-06 05:30:00,0.7864,0.7864,0.7864,0.7864,900000.0
2008-05-06 05:31:00,0.7864,0.7864,0.7864,0.7864,33600000.0
2008-05-06 05:32:00,0.7865,0.7865,0.7865,0.7865,200000.0
2008-05-06 05:33:00,0.78645,0.78645,0.7864,0.7864,13200000.0
2008-05-06 05:34:00,0.7864,0.7864,0.7864,0.7864,9200000.0
2008-05-06 05:35:00,0.7864,0.7864,0.7864,0.7864,16800000.0
2008-05-06 05:36:00,0.7864,0.7865,0.7864,0.7864,60200000.0
2008-05-06 05:37:00,0.7864,0.7865,0.7864,0.7864,57800000.0
2008-05-06 05:38:00,0.7864,0.7865,0.7864,0.7864,132900000.0
2008-05-06 05:39:00,0.7865,0.7865,0.7864,0.7864,13900000.0
2008-05-06 05:40:00,0.7864,0.78645,0.7864,0.7864,2700000.0
2008-05-06 05:41:00,0.78645,0.78645,0.7864,0.7864,13800000.0
2008-05-06 05:42:00,0.78645,0.7865,0.78645,0.78645,5200000.0
2008-05-06 05:43:00,0.78645,0.7865,0.7864,0.7864,37800000.0
2008-05-06 05:44:00,0.7864,0.7864,0.7864,0.7864,2300000.0
2008-05-06 05:45:00,0.7864,0.7864,0.7864,0.7864,800000.0
2008-05-06 05:46:00,0.78635,0.7864,0.7862,0.7862,131800000.0
2008-05-06 05:47:00,0.7862,0.7863,0.7862,0.7863,11800000.0
2008-05-06 05:48:00,0.7863,0.7864,0.7863,0.7864,8000000.0
2008-05-06 05:49:00,0.78645,0.78645,0.7864,0.7864,1500000.0
2008-05-06 05:50:00,0.7865,0.7865,0.7864,0.7864,7300000.0
2008-05-06 05:51:00,0.7864,0.7864,0.78605,0.7861,39400000.0
2008-05-06 05:52:00,0.7861,0.7863,0.7861,0.7862,112799999.0
2008-05-06 05:53:00,0.7862,0.7862,0.7862,0.7862,20300000.0
2008-05-06 05:54:00,0.7862,0.7862,0.7862,0.7862,1000000.0
2008-05-06 05:55:00,0.7862,0.7862,0.7861,0.7861,6600000.0
2008-05-06 05:56:00,0.7861,0.7861,0.786,0.78605,47800000.0
2008-05-06 05:57:00,0.78605,0.7861,0.786,0.786,9100000.0
2008-05-06 05:58:00,0.786,0.7861,0.786,0.7861,89499998.0
2008-05-06 05:59:00,0.7861,0.78625,0.7861,0.7862,41100000.0
2008-05-06 06:00:00,0.7862,0.78625,0.7862,0.7862,61900000.0
2008-05-06 06:01:00,0.78625,0.78625,0.78625,0.78625,600000.0
2008-05-06 06:02:00,0.78625,0.78645,0.78625,0.78635,43300000.0
2008-05-06 06:03:00,0.7864,0.7864,0.78625,0.7863,50500001.0
2008-05-06 06:04:00,0.7863,0.78635,0.7862,0.7863,100100002.0
2008-05-06 06:05:00,0.78618,0.78626,0.78614,0.78626,1460000.0
2008-05-06 06:06:00,0.7863,0.7863,0.7863,0.7863,9900000.0
2008-05-06 06:07:00,0.7863,0.7863,0.7863,0.7863,8900000.0
2008-05-06 06:08:00,0.7863,0.7863,0.7863,0.7863,8400000.0
2008-05-06 06:09:00,0.7863,0.7863,0.7863,0.7863,9400000.0
2008-05-06 06:10:00,0.7863,0.7864,0.7863,0.7863,55100000.0
2008-05-06 06:11:00,0.7863,0.7863,0.7863,0.7863,8400000.0
2008-05-06 06:12:00,0.7863,0.7864,0.7863,0.7864,21000000.0
2008-05-06 06:13:00,0.78635,0.7865,0.7863,0.7865,231200001.0
2008-05-06 06:14:00,0.78644,0.78644,0.78616,0.78638,92180000.0
2008-05-06 06:15:00,0.78645,0.78655,0.7864,0.78655,59700000.0
2008-05-06 06:16:00,0.78655,0.7868,0.78655,0.7868,62299999.0
2008-05-06 06:17:00,0.78675,0.7868,0.78655,0.7866,86400001.0
2008-05-06 06:18:00,0.78655,0.7867,0.78655,0.7867,6500000.0
2008-05-06 06:19:00,0.7867,0.7868,0.7867,0.7867,145199999.0
2008-05-06 06:20:00,0.7867,0.7867,0.78645,0.7865,84800001.0
2008-05-06 06:21:00,0.7865,0.7867,0.7865,0.7866,75000000.0
2008-05-06 06:22:00,0.7866,0.7866,0.7866,0.7866,22600000.0
2008-05-06 06:23:00,0.7866,0.7867,0.7866,0.7866,31700000.0
2008-05-06 06:24:00,0.7866,0.78665,0.7865,0.7866,43700001.0
2008-05-06 06:25:00,0.7866,0.78665,0.7866,0.7866,23900000.0
2008-05-06 06:26:00,0.7866,0.78665,0.7865,0.7866,107000000.0
2008-05-06 06:27:00,0.7866,0.7866,0.7865,0.7865,100400000.0
2008-05-06 06:28:00,0.7865,0.7865,0.7864,0.7864,68600000.0
2008-05-06 06:29:00,0.7864,0.7865,0.7864,0.7864,147700000.0
2008-05-06 06:30:00,0.7864,0.7865,0.7864,0.7864,58800000.0
2008-05-06 06:31:00,0.7864,0.7864,0.7863,0.7863,105400000.0
2008-05-06 06:32:00,0.7863,0.7863,0.78595,0.786,122700000.0
2008-05-06 06:33:00,0.786,0.7862,0.786,0.7861,139500000.0
2008-05-06 06:34:00,0.7862,0.7862,0.786,0.78605,92800002.0
2008-05-06 06:35:00,0.7861,0.7862,0.7861,0.7862,51800000.0
2008-05-06 06:36:00,0.7862,0.78635,0.7862,0.7863,29300000.0
2008-05-06 06:37:00,0.7863,0.7864,0.78625,0.7863,87400000.0
2008-05-06 06:38:00,0.78625,0.78625,0.78615,0.7862,84100000.0
2008-05-06 06:39:00,0.7862,0.7862,0.7862,0.7862,8500000.0
2008-05-06 06:40:00,0.78625,0.7864,0.78625,0.7864,142399999.0
2008-05-06 06:41:00,0.78635,0.7864,0.7863,0.78635,202500000.0
2008-05-06 06:42:00,0.7863,0.7864,0.7862,0.7862,270000000.0
2008-05-06 06:43:00,0.7862,0.7863,0.7862,0.7862,30000000.0
2008-05-06 06:44:00,0.7862,0.7863,0.7862,0.7863,30700000.0
2008-05-06 06:45:00,0.7863,0.7864,0.7863,0.7864,49000000.0
2008-05-06 06:46:00,0.7864,0.7864,0.78625,0.7863,26000000.0
2008-05-06 06:47:00,0.7863,0.7864,0.7863,0.7863,16900000.0
2008-05-06 06:48:00,0.7863,0.78635,0.7863,0.7863,11300000.0
2008-05-06 06:49:00,0.7863,0.7865,0.7863,0.78635,55100000.0
2008-05-06 06:50:00,0.7863,0.7864,0.7863,0.7864,18900000.0
2008-05-06 06:51:00,0.78635,0.78635,0.78635,0.78635,32000000.0
2008-05-06 06:52:00,0.78635,0.78635,0.78625,0.7863,14500000.0
2008-05-06 06:53:00,0.7863,0.7863,0.7863,0.7863,5600000.0
2008-05-06 06:54:00,0.7863,0.78635,0.7863,0.7863,6900000.0
2008-05-06 06:55:00,0.7863,0.78635,0.7862,0.7863,37700000.0
2008-05-06 06:56:00,0.7863,0.7864,0.7862,0.7862,139960000.0
2008-05-06 06:57:00,0.7862,0.78625,0.7862,0.7862,64000000.0
2008-05-06 06:58:00,0.7862,0.7863,0.7862,0.7862,109700000.0
2008-05-06 06:59:00,0.7862,0.7862,0.78615,0.7862,587519998.0
2008-05-06 07:00:00,0.7862,0.7862,0.78615,0.78615,84500000.0
2008-05-06 07:01:00,0.7862,0.7862,0.78615,0.7862,33800000.0
2008-05-06 07:02:00,0.78615,0.7864,0.7861,0.7862,77400000.0
2008-05-06 07:03:00,0.7862,0.7863,0.7862,0.7863,105600000.0
2008-05-06 07:04:00,0.7863,0.78635,0.7863,0.78635,64800000.0
2008-05-06 07:05:00,0.7863,0.7863,0.7863,0.7863,11700000.0
2008-05-06 07:06:00,0.7864,0.7864,0.7863,0.7864,1300000.0
2008-05-06 07:07:00,0.7864,0.7866,0.78635,0.78635,182800000.0
2008-05-06 07:08:00,0.78635,0.7865,0.7863,0.7865,11200000.0
2008-05-06 07:09:00,0.7865,0.7865,0.7864,0.7865,22400000.0
2008-05-06 07:10:00,0.78652,0.78652,0.78637,0.78645,36600000.0
2008-05-06 07:11:00,0.78632,0.78643,0.78628,0.7864,19600000.0
2008-05-06 07:12:00,0.78655,0.78655,0.78634,0.78634,27900000.0
2008-05-06 07:13:00,0.78655,0.78655,0.7865,0.7865,17000000.0
2008-05-06 07:14:00,0.7864,0.7865,0.7864,0.7864,56200001.0
2008-05-06 07:15:00,0.78645,0.7865,0.7864,0.7864,62400000.0
2008-05-06 07:16:00,0.78645,0.7866,0.7864,0.78655,124100001.0
2008-05-06 07:17:00,0.78655,0.7866,0.7865,0.7866,77100000.0
2008-05-06 07:18:00,0.7866,0.78675,0.7866,0.7867,40000000.0
2008-05-06 07:19:00,0.78665,0.7868,0.7866,0.7867,125399998.0
2008-05-06 07:20:00,0.7867,0.7867,0.7866,0.7867,21800000.0
2008-05-06 07:21:00,0.7867,0.7867,0.7863,0.7864,90200000.0
2008-05-06 07:22:00,0.7864,0.78655,0.7863,0.78655,107700001.0
2008-05-06 07:23:00,0.78655,0.78655,0.7864,0.7864,15400000.0
2008-05-06 07:24:00,0.7864,0.78645,0.7864,0.7864,2500000.0
2008-05-06 07:25:00,0.78645,0.7865,0.78645,0.7865,580000.0
2008-05-06 07:26:00,0.7865,0.7865,0.78645,0.7865,760000.0
2008-05-06 07:27:00,0.7865,0.7865,0.78645,0.78645,380000.0
2008-05-06 07:28:00,0.78645,0.7865,0.78635,0.78635,49840000.0
2008-05-06 07:29:00,0.78635,0.78635,0.7862,0.78625,1840000.0
2008-05-06 07:30:00,0.78625,0.78635,0.78625,0.78635,5240000.0
2008-05-06 07:31:00,0.78635,0.7864,0.78635,0.78635,800000.0
2008-05-06 07:32:00,0.7864,0.78645,0.7864,0.78645,660000.0
2008-05-06 07:33:00,0.78645,0.78655,0.78625,0.7864,21120000.0
2008-05-06 07:34:00,0.7864,0.7864,0.7863,0.7863,3080000.0
2008-05-06 07:35:00,0.7863,0.78635,0.78625,0.78625,7240000.0
2008-05-06 07:36:00,0.7863,0.7863,0.78625,0.7863,180000.0
2008-05-06 07:37:00,0.78635,0.7865,0.78635,0.7864,45500000.0
2008-05-06 07:38:00,0.7864,0.7864,0.78635,0.78635,460000.0
2008-05-06 07:39:00,0.7864,0.7864,0.7863,0.7863,10960000.0
2008-05-06 07:40:00,0.78635,0.7864,0.7863,0.78635,3800000.0
2008-05-06 07:41:00,0.78635,0.78635,0.7863,0.78635,1780000.0
2008-05-06 07:42:00,0.7863,0.7864,0.7863,0.78635,3480000.0
2008-05-06 07:43:00,0.78635,0.78635,0.7863,0.7863,2580000.0
2008-05-06 07:44:00,0.7863,0.7863,0.78625,0.7863,68200000.0
2008-05-06 07:45:00,0.7863,0.7863,0.78625,0.7863,43000000.0
2008-05-06 07:46:00,0.7863,0.7863,0.78625,0.78625,62600000.0
2008-05-06 07:47:00,0.78625,0.7863,0.78625,0.7863,103600000.0
2008-05-06 07:48:00,0.7863,0.7863,0.78615,0.78615,166800000.0
2008-05-06 07:49:00,0.78615,0.7862,0.78615,0.78615,389300000.0
2008-05-06 07:50:00,0.78615,0.7862,0.78615,0.7862,188800000.0
2008-05-06 07:51:00,0.7862,0.7862,0.7862,0.7862,1800000.0
2008-05-06 07:52:00,0.7862,0.7863,0.7861,0.7863,16200000.0
2008-05-06 07:53:00,0.7863,0.7863,0.78615,0.7862,58300000.0
2008-05-06 07:54:00,0.7862,0.7862,0.78615,0.78615,166100003.0
2008-05-06 07:55:00,0.78615,0.7862,0.78615,0.7862,53200001.0
2008-05-06 07:56:00,0.7862,0.7862,0.7862,0.7862,600000.0
2008-05-06 07:57:00,0.7862,0.7862,0.7862,0.7862,400000.0
2008-05-06 07:58:00,0.7862,0.7862,0.7862,0.7862,1600000.0
2008-05-06 07:59:00,0.7862,0.7862,0.786,0.7862,448140000.0
2008-05-06 08:00:00,0.7862,0.78625,0.7859,0.786,198300000.0
2008-05-06 08:01:00,0.786,0.786,0.78585,0.786,279880000.0
2008-05-06 08:02:00,0.786,0.786,0.78595,0.78595,68800000.0
2008-05-06 08:03:00,0.78595,0.786,0.78595,0.786,115900000.0
2008-05-06 08:04:00,0.78605,0.78605,0.7859,0.786,99280000.0
2008-05-06 08:05:00,0.78605,0.78605,0.786,0.786,1660000.0
2008-05-06 08:06:00,0.786,0.786,0.7859,0.78595,84700000.0
2008-05-06 08:07:00,0.7859,0.7859,0.78585,0.7859,7300000.0
2008-05-06 08:08:00,0.78585,0.7859,0.7858,0.78585,9040000.0
2008-05-06 08:09:00,0.78585,0.7859,0.78585,0.7859,2160000.0
2008-05-06 08:10:00,0.7859,0.78595,0.7859,0.78595,2400000.0
2008-05-06 08:11:00,0.7859,0.786,0.7859,0.78595,10200000.0
2008-05-06 08:12:00,0.7859,0.7859,0.7858,0.78585,7820000.0
2008-05-06 08:13:00,0.78585,0.78585,0.78575,0.7858,5900000.0
2008-05-06 08:14:00,0.7858,0.7858,0.7856,0.7857,26640000.0
2008-05-06 08:15:00,0.7857,0.7858,0.78565,0.78575,19720000.0
2008-05-06 08:16:00,0.78575,0.7858,0.78565,0.78575,27480000.0
2008-05-06 08:17:00,0.7858,0.78585,0.78565,0.7857,24260000.0
2008-05-06 08:18:00,0.7857,0.78575,0.78565,0.7857,13100000.0
2008-05-06 08:19:00,0.7857,0.78575,0.7857,0.78575,4100000.0
2008-05-06 08:20:00,0.78575,0.7858,0.78575,0.78575,14700000.0
2008-05-06 08:21:00,0.78575,0.7858,0.78575,0.78575,3900000.0
2008-05-06 08:22:00,0.7857,0.78575,0.7856,0.7857,15120000.0
2008-05-06 08:23:00,0.78565,0.7858,0.78565,0.7858,23920000.0
2008-05-06 08:24:00,0.7858,0.786,0.7858,0.786,23900000.0
2008-05-06 08:25:00,0.786,0.7861,0.78595,0.7861,47300000.0
2008-05-06 08:26:00,0.786,0.7861,0.786,0.786,24160000.0
2008-05-06 08:27:00,0.786,0.78605,0.786,0.786,5300000.0
2008-05-06 08:28:00,0.786,0.786,0.786,0.786,9000000.0
2008-05-06 08:29:00,0.786,0.78605,0.786,0.786,10500000.0
2008-05-06 08:30:00,0.786,0.786,0.7859,0.786,128120000.0
2008-05-06 08:31:00,0.78595,0.7866,0.78595,0.78625,98220001.0
2008-05-06 08:32:00,0.7862,0.7863,0.786,0.78605,121240004.0
2008-05-06 08:33:00,0.78605,0.7862,0.78605,0.7862,47560000.0
2008-05-06 08:34:00,0.78615,0.7862,0.78605,0.78605,111460000.0
2008-05-06 08:35:00,0.78605,0.78605,0.78595,0.78605,42020001.0
2008-05-06 08:36:00,0.7861,0.78615,0.78595,0.786,54700000.0
2008-05-06 08:37:00,0.78595,0.786,0.7858,0.78585,186320001.0
2008-05-06 08:38:00,0.7859,0.7864,0.78585,0.7864,58880000.0
2008-05-06 08:39:00,0.7864,0.78675,0.78635,0.78675,224860000.0
2008-05-06 08:40:00,0.78675,0.78675,0.7866,0.7867,288019997.0
2008-05-06 08:41:00,0.7867,0.7868,0.7867,0.7867,306300000.0
2008-05-06 08:42:00,0.7867,0.78675,0.7866,0.7867,47800000.0
2008-05-06 08:43:00,0.78675,0.7872,0.78675,0.7871,192060000.0
2008-05-06 08:44:00,0.7871,0.7872,0.78695,0.78715,463480000.0
2008-05-06 08:45:00,0.78715,0.7873,0.78715,0.7873,208280000.0
2008-05-06 08:46:00,0.7873,0.7873,0.78705,0.7872,107100000.0
2008-05-06 08:47:00,0.78715,0.7874,0.7871,0.7874,217539999.0
2008-05-06 08:48:00,0.7874,0.7874,0.7872,0.7872,171039998.0
2008-05-06 08:49:00,0.7872,0.7872,0.78705,0.78715,123320000.0
2008-05-06 08:50:00,0.78715,0.78725,0.7871,0.7872,34320000.0
2008-05-06 08:51:00,0.78715,0.7872,0.7868,0.7868,98520000.0
2008-05-06 08:52:00,0.7868,0.7869,0.78655,0.7869,160980000.0
2008-05-06 08:53:00,0.7869,0.787,0.78685,0.7869,114820000.0
2008-05-06 08:54:00,0.7869,0.7869,0.7865,0.78655,78640000.0
2008-05-06 08:55:00,0.78655,0.7866,0.7865,0.7866,30000000.0
2008-05-06 08:56:00,0.7866,0.7867,0.7866,0.7867,104080000.0
2008-05-06 08:57:00,0.7867,0.7867,0.7867,0.7867,10700000.0
2008-05-06 08:58:00,0.7867,0.7868,0.7866,0.7867,76420000.0
2008-05-06 08:59:00,0.7867,0.7868,0.7866,0.7867,109420000.0
2008-05-06 09:00:00,0.7867,0.7867,0.78655,0.7866,146940000.0
2008-05-06 09:01:00,0.7865,0.7865,0.7862,0.7863,130000000.0
2008-05-06 09:02:00,0.7863,0.78635,0.78615,0.7862,231200000.0
2008-05-06 09:03:00,0.7862,0.78625,0.7861,0.7861,100740000.0
2008-05-06 09:04:00,0.78615,0.78615,0.7856,0.78565,313620000.0
2008-05-06 09:05:00,0.7856,0.7861,0.7856,0.7861,75520000.0
2008-05-06 09:06:00,0.7861,0.7861,0.78595,0.786,86660000.0
2008-05-06 09:07:00,0.786,0.78605,0.7859,0.78595,45500000.0
2008-05-06 09:08:00,0.78595,0.78595,0.7857,0.7857,66500000.0
2008-05-06 09:09:00,0.78575,0.78585,0.78565,0.78585,59300000.0
2008-05-06 09:10:00,0.78585,0.7859,0.78575,0.7858,19080000.0
2008-05-06 09:11:00,0.7858,0.78585,0.7858,0.78585,49940000.0
2008-05-06 09:12:00,0.78585,0.7859,0.7858,0.7859,55160000.0
2008-05-06 09:13:00,0.7859,0.78615,0.7859,0.78605,37680000.0
2008-05-06 09:14:00,0.78605,0.7861,0.7858,0.7859,68340000.0
2008-05-06 09:15:00,0.7859,0.78605,0.7859,0.7859,83300000.0
2008-05-06 09:16:00,0.7859,0.7859,0.7858,0.7859,33360000.0
2008-05-06 09:17:00,0.7859,0.78595,0.7858,0.7859,21700000.0
2008-05-06 09:18:00,0.7859,0.786,0.7859,0.786,32160000.0
2008-05-06 09:19:00,0.786,0.7861,0.78595,0.786,66600000.0
2008-05-06 09:20:00,0.78605,0.7861,0.786,0.7861,26520000.0
2008-05-06 09:21:00,0.7861,0.7862,0.78605,0.7861,34320000.0
2008-05-06 09:22:00,0.7861,0.78625,0.7861,0.78615,58100000.0
2008-05-06 09:23:00,0.7862,0.7862,0.786,0.786,128320000.0
2008-05-06 09:24:00,0.786,0.786,0.7858,0.7859,81020000.0
2008-05-06 09:25:00,0.7859,0.78605,0.78575,0.78585,63080000.0
2008-05-06 09:26:00,0.78585,0.7859,0.78535,0.78535,150520000.0
2008-05-06 09:27:00,0.78535,0.7855,0.7853,0.7855,85600000.0
2008-05-06 09:28:00,0.78555,0.78565,0.7855,0.78555,39020000.0
2008-05-06 09:29:00,0.7856,0.7856,0.7854,0.7855,44800000.0
2008-05-06 09:30:00,0.7855,0.78555,0.7853,0.7853,29300000.0
2008-05-06 09:31:00,0.78525,0.7855,0.78525,0.7855,99060000.0
2008-05-06 09:32:00,0.7855,0.7857,0.7855,0.7856,123020000.0
2008-05-06 09:33:00,0.7856,0.78575,0.78555,0.7856,59360000.0
2008-05-06 09:34:00,0.7856,0.7858,0.7855,0.78575,199460000.0
2008-05-06 09:35:00,0.78575,0.78575,0.785,0.785,277400000.0
2008-05-06 09:36:00,0.785,0.78505,0.78485,0.78505,160640000.0
2008-05-06 09:37:00,0.78505,0.7853,0.78505,0.7852,246280000.0
2008-05-06 09:38:00,0.7852,0.78525,0.7852,0.7852,167320000.0
2008-05-06 09:39:00,0.7852,0.78525,0.78505,0.78505,146520000.0
2008-05-06 09:40:00,0.78505,0.7851,0.78505,0.7851,468300000.0
2008-05-06 09:41:00,0.7851,0.7851,0.78485,0.78485,226560000.0
2008-05-06 09:42:00,0.78485,0.78485,0.78475,0.78475,214640000.0
2008-05-06 09:43:00,0.78475,0.78475,0.7846,0.78465,224400001.0
2008-05-06 09:44:00,0.78465,0.785,0.7846,0.785,100820000.0
2008-05-06 09:45:00,0.785,0.78535,0.7849,0.7849,381660000.0
2008-05-06 09:46:00,0.7849,0.7851,0.78485,0.7851,46620000.0
2008-05-06 09:47:00,0.7851,0.78515,0.78505,0.7851,30660000.0
2008-05-06 09:48:00,0.7851,0.7852,0.7851,0.78515,144460000.0
2008-05-06 09:49:00,0.78515,0.7852,0.78505,0.78505,156000000.0
2008-05-06 09:50:00,0.78505,0.7851,0.78495,0.78495,148700000.0
2008-05-06 09:51:00,0.785,0.785,0.78485,0.7849,44800000.0
2008-05-06 09:52:00,0.7849,0.7849,0.78485,0.7849,25700000.0
2008-05-06 09:53:00,0.7849,0.7849,0.7848,0.78485,57560000.0
2008-05-06 09:54:00,0.78485,0.78485,0.7848,0.78485,117220000.0
2008-05-06 09:55:00,0.7849,0.78525,0.7849,0.78525,127880000.0
2008-05-06 09:56:00,0.78525,0.7854,0.78515,0.7854,245820000.0
2008-05-06 09:57:00,0.7854,0.78545,0.7853,0.7853,230980000.0
2008-05-06 09:58:00,0.78535,0.78535,0.7853,0.7853,16200000.0
2008-05-06 09:59:00,0.7853,0.78535,0.78525,0.7853,163400000.0
2008-05-06 10:00:00,0.7853,0.78565,0.7853,0.78565,164100000.0
2008-05-06 10:01:00,0.78565,0.78595,0.7856,0.78595,148460000.0
2008-05-06 10:02:00,0.786,0.7861,0.78585,0.78595,462499999.0
2008-05-06 10:03:00,0.78595,0.78595,0.78575,0.78575,811240000.0
2008-05-06 10:04:00,0.78575,0.78575,0.7855,0.7856,365760000.0
2008-05-06 10:05:00,0.7856,0.7856,0.7855,0.7856,236340000.0
2008-05-06 10:06:00,0.7856,0.78565,0.78555,0.78565,359419999.0
2008-05-06 10:07:00,0.78565,0.78565,0.7855,0.78565,244939999.0
2008-05-06 10:08:00,0.78565,0.78575,0.78565,0.78565,351220000.0
2008-05-06 10:09:00,0.78565,0.78565,0.78555,0.7856,52860000.0
2008-05-06 10:10:00,0.78565,0.7858,0.78565,0.78575,747640000.0
2008-05-06 10:11:00,0.78575,0.78585,0.78565,0.78575,199920000.0
2008-05-06 10:12:00,0.78575,0.786,0.78575,0.7859,422500001.0
2008-05-06 10:13:00,0.78595,0.786,0.78565,0.78565,336860000.0
2008-05-06 10:14:00,0.78565,0.78595,0.78565,0.78595,475940000.0
2008-05-06 10:15:00,0.78595,0.78595,0.7859,0.78595,300360000.0
2008-05-06 10:16:00,0.78595,0.78595,0.7859,0.7859,182020000.0
2008-05-06 10:17:00,0.7859,0.7859,0.78575,0.78585,540860001.0
2008-05-06 10:18:00,0.78585,0.7859,0.7858,0.78585,261200001.0
2008-05-06 10:19:00,0.78585,0.7859,0.78575,0.78585,311740000.0
2008-05-06 10:20:00,0.7858,0.7859,0.78575,0.78575,444259999.0
2008-05-06 10:21:00,0.78575,0.7858,0.78565,0.78565,487920001.0
2008-05-06 10:22:00,0.78565,0.78565,0.78555,0.7856,412920001.0
2008-05-06 10:23:00,0.7856,0.78565,0.7856,0.7856,81480000.0
2008-05-06 10:24:00,0.7856,0.78565,0.78555,0.7856,49600000.0
2008-05-06 10:25:00,0.7856,0.7857,0.7856,0.7857,123799999.0
2008-05-06 10:26:00,0.78565,0.78565,0.78555,0.7856,286960002.0
2008-05-06 10:27:00,0.78555,0.78555,0.78535,0.7854,153260001.0
2008-05-06 10:28:00,0.7854,0.78545,0.78535,0.78535,44240000.0
2008-05-06 10:29:00,0.7854,0.7854,0.78495,0.78505,125940000.0
2008-05-06 10:30:00,0.78505,0.78595,0.78505,0.7859,404719997.0
2008-05-06 10:31:00,0.78595,0.7866,0.7859,0.7866,617800000.0
2008-05-06 10:32:00,0.7866,0.78685,0.7865,0.78685,1010140004.0
2008-05-06 10:33:00,0.7869,0.78735,0.7869,0.7873,956800004.0
2008-05-06 10:34:00,0.7873,0.7876,0.7873,0.7876,369400001.0
2008-05-06 10:35:00,0.7876,0.78775,0.78745,0.78745,475300000.0
2008-05-06 10:36:00,0.78745,0.7876,0.78745,0.78755,384880000.0
2008-05-06 10:37:00,0.78755,0.78775,0.7875,0.7876,287940000.0
2008-05-06 10:38:00,0.7876,0.7876,0.78745,0.7875,306900000.0
2008-05-06 10:39:00,0.7875,0.7875,0.7873,0.78745,402720000.0
2008-05-06 10:40:00,0.78745,0.7875,0.78735,0.78745,377400000.0
2008-05-06 10:41:00,0.7874,0.78765,0.7874,0.78765,261240000.0
2008-05-06 10:42:00,0.7876,0.78765,0.7875,0.7876,326379999.0
2008-05-06 10:43:00,0.7876,0.7877,0.78755,0.78755,193200000.0
2008-05-06 10:44:00,0.78755,0.7878,0.78755,0.78765,309240001.0
2008-05-06 10:45:00,0.78765,0.78785,0.78765,0.7878,285459997.0
2008-05-06 10:46:00,0.7878,0.7883,0.78775,0.78825,220100000.0
2008-05-06 10:47:00,0.78825,0.7883,0.7882,0.7882,680480004.0
2008-05-06 10:48:00,0.7882,0.7882,0.78805,0.7881,59820000.0
2008-05-06 10:49:00,0.7881,0.7885,0.788,0.7884,251820000.0
2008-05-06 10:50:00,0.7884,0.7884,0.78825,0.78825,457200002.0
2008-05-06 10:51:00,0.78825,0.7883,0.7881,0.78815,224860000.0
2008-05-06 10:52:00,0.78815,0.7882,0.78795,0.78815,487820003.0
2008-05-06 10:53:00,0.7882,0.78825,0.78815,0.78825,709940004.0
2008-05-06 10:54:00,0.7882,0.78835,0.7882,0.7883,413540000.0
2008-05-06 10:55:00,0.78825,0.7886,0.78825,0.78855,508100001.0
2008-05-06 10:56:00,0.78855,0.7886,0.7885,0.78855,612140000.0
2008-05-06 10:57:00,0.78855,0.78895,0.78855,0.78885,382940001.0
2008-05-06 10:58:00,0.78885,0.7889,0.7887,0.7887,310020000.0
2008-05-06 10:59:00,0.7887,0.7888,0.78855,0.7886,363640000.0
2008-05-06 11:00:00,0.7886,0.7887,0.7885,0.7886,206719999.0
2008-05-06 11:01:00,0.7886,0.7886,0.78835,0.78855,386940002.0
2008-05-06 11:02:00,0.78855,0.78855,0.7884,0.78845,170660000.0
2008-05-06 11:03:00,0.7885,0.78855,0.7883,0.7885,188580000.0
2008-05-06 11:04:00,0.7885,0.78855,0.7884,0.78845,172599999.0
2008-05-06 11:05:00,0.78845,0.7885,0.7884,0.78845,276399999.0
2008-05-06 11:06:00,0.78845,0.7885,0.78805,0.78815,366899999.0
2008-05-06 11:07:00,0.78815,0.78825,0.7881,0.7882,198380000.0
2008-05-06 11:08:00,0.7882,0.78825,0.788,0.788,208700000.0
2008-05-06 11:09:00,0.788,0.7881,0.78795,0.788,95000000.0
2008-05-06 11:10:00,0.788,0.788,0.7877,0.7878,416860001.0
2008-05-06 11:11:00,0.7878,0.7879,0.78775,0.78775,313900000.0
2008-05-06 11:12:00,0.78775,0.7878,0.7876,0.78765,362700004.0
2008-05-06 11:13:00,0.78765,0.78765,0.78735,0.78745,100700000.0
2008-05-06 11:14:00,0.78745,0.7875,0.78725,0.78735,398960003.0
2008-05-06 11:15:00,0.78735,0.78755,0.78735,0.7874,507560002.0
2008-05-06 11:16:00,0.78745,0.7875,0.7874,0.7875,130260001.0
2008-05-06 11:17:00,0.7875,0.7876,0.7875,0.78755,589980006.0
2008-05-06 11:18:00,0.78755,0.78765,0.78755,0.78755,468180004.0
2008-05-06 11:19:00,0.78755,0.78755,0.7875,0.7875,338780009.0
2008-05-06 11:20:00,0.7875,0.7875,0.7872,0.78725,521560006.0
2008-05-06 11:21:00,0.78725,0.78725,0.7871,0.7872,379620005.0
2008-05-06 11:22:00,0.7872,0.78755,0.7872,0.7875,838880008.0
2008-05-06 11:23:00,0.7875,0.78755,0.7874,0.7875,628500007.0
2008-05-06 11:24:00,0.7875,0.78755,0.7874,0.7874,572799999.0
2008-05-06 11:25:00,0.7874,0.7874,0.78725,0.7873,378400001.0
2008-05-06 11:26:00,0.7873,0.7873,0.78715,0.78725,262380000.0
2008-05-06 11:27:00,0.78725,0.7874,0.78725,0.7874,64200000.0
2008-05-06 11:28:00,0.7874,0.7875,0.7874,0.7875,30400000.0
2008-05-06 11:29:00,0.7875,0.78755,0.78725,0.7873,121240000.0
2008-05-06 11:30:00,0.7873,0.78745,0.78725,0.78725,247860000.0
2008-05-06 11:31:00,0.78725,0.7873,0.78725,0.78725,421760001.0
2008-05-06 11:32:00,0.78725,0.78735,0.7872,0.7873,135460000.0
2008-05-06 11:33:00,0.78735,0.78735,0.7873,0.78735,17700000.0
2008-05-06 11:34:00,0.78735,0.78755,0.78725,0.78725,82400000.0
2008-05-06 11:35:00,0.78725,0.7874,0.78725,0.7873,240600007.0
2008-05-06 11:36:00,0.7873,0.7874,0.78725,0.7874,196940000.0
2008-05-06 11:37:00,0.7874,0.78745,0.7873,0.78745,49580000.0
2008-05-06 11:38:00,0.78745,0.78745,0.78735,0.78735,92319999.0
2008-05-06 11:39:00,0.78735,0.7874,0.7873,0.78735,189679998.0
2008-05-06 11:40:00,0.78735,0.78775,0.78735,0.78775,132180000.0
2008-05-06 11:41:00,0.7877,0.7877,0.7874,0.7876,234520001.0
2008-05-06 11:42:00,0.78755,0.78785,0.78755,0.78785,320580000.0
2008-05-06 11:43:00,0.78785,0.7879,0.78775,0.7878,198620000.0
2008-05-06 11:44:00,0.7878,0.78805,0.78775,0.78805,248820000.0
2008-05-06 11:45:00,0.78805,0.7881,0.788,0.788,81460000.0
2008-05-06 11:46:00,0.788,0.78805,0.78795,0.78795,96560000.0
2008-05-06 11:47:00,0.7879,0.78795,0.78775,0.7878,127900000.0
2008-05-06 11:48:00,0.7878,0.7879,0.78775,0.78785,61500000.0
2008-05-06 11:49:00,0.78785,0.7879,0.78775,0.7879,71360000.0
2008-05-06 11:50:00,0.7879,0.7883,0.78785,0.78825,58000000.0
2008-05-06 11:51:00,0.7883,0.7884,0.7882,0.78825,88820000.0
2008-05-06 11:52:00,0.78825,0.7883,0.78825,0.78825,62560000.0
2008-05-06 11:53:00,0.78825,0.7883,0.7882,0.7882,17500000.0
2008-05-06 11:54:00,0.7882,0.7882,0.7881,0.78815,155800000.0
2008-05-06 11:55:00,0.78815,0.78815,0.78795,0.78805,121600000.0
2008-05-06 11:56:00,0.78805,0.78805,0.78775,0.78785,212660000.0
2008-05-06 11:57:00,0.78785,0.78795,0.78745,0.78795,172220001.0
2008-05-06 11:58:00,0.788,0.788,0.7875,0.78765,457159998.0
2008-05-06 11:59:00,0.78765,0.78765,0.78735,0.78735,373640002.0
2008-05-06 12:00:00,0.78735,0.7876,0.78735,0.7876,365020002.0
2008-05-06 12:01:00,0.7876,0.7877,0.7875,0.7877,321100003.0
2008-05-06 12:02:00,0.7877,0.7878,0.7876,0.78775,144340000.0
2008-05-06 12:03:00,0.78775,0.78775,0.7877,0.7877,10500000.0
2008-05-06 12:04:00,0.7877,0.78775,0.78755,0.78755,191079999.0
2008-05-06 12:05:00,0.78755,0.78755,0.78735,0.78735,277000001.0
2008-05-06 12:06:00,0.78735,0.78735,0.7872,0.78725,306120000.0
2008-05-06 12:07:00,0.78725,0.78735,0.78725,0.78735,326900005.0
2008-05-06 12:08:00,0.78735,0.78745,0.78735,0.7874,158720000.0
2008-05-06 12:09:00,0.7874,0.78745,0.78725,0.78725,247780000.0
2008-05-06 12:10:00,0.78725,0.7873,0.78715,0.7873,553020000.0
2008-05-06 12:11:00,0.7873,0.7875,0.7873,0.7875,122480000.0
2008-05-06 12:12:00,0.7875,0.7875,0.78725,0.78735,138120000.0
2008-05-06 12:13:00,0.78735,0.7874,0.78735,0.7874,56399999.0
2008-05-06 12:14:00,0.7874,0.7874,0.78725,0.78725,233960001.0
2008-05-06 12:15:00,0.78725,0.7875,0.78725,0.78745,267760000.0
2008-05-06 12:16:00,0.7875,0.7876,0.78745,0.7875,148840000.0
2008-05-06 12:17:00,0.7875,0.78755,0.78735,0.78735,251380000.0
2008-05-06 12:18:00,0.78735,0.7875,0.78725,0.7873,229700000.0
2008-05-06 12:19:00,0.78735,0.78735,0.7872,0.78725,162320000.0
2008-05-06 12:20:00,0.7873,0.78755,0.78725,0.7875,36380000.0
2008-05-06 12:21:00,0.7875,0.78755,0.78745,0.7875,42840000.0
2008-05-06 12:22:00,0.7875,0.7876,0.78745,0.78755,157660000.0
2008-05-06 12:23:00,0.78755,0.78765,0.78745,0.78745,85020000.0
2008-05-06 12:24:00,0.78745,0.78745,0.7873,0.7873,29800000.0
2008-05-06 12:25:00,0.7873,0.7876,0.7873,0.7876,81980000.0
2008-05-06 12:26:00,0.7876,0.7876,0.7875,0.78755,73800000.0
2008-05-06 12:27:00,0.78755,0.78775,0.78755,0.78765,113860000.0
2008-05-06 12:28:00,0.78765,0.78785,0.78765,0.78785,173200001.0
2008-05-06 12:29:00,0.78785,0.7879,0.7878,0.7879,274900002.0
2008-05-06 12:30:00,0.7879,0.788,0.7879,0.788,19800000.0
2008-05-06 12:31:00,0.788,0.7881,0.78785,0.78805,113160000.0
2008-05-06 12:32:00,0.78805,0.7881,0.788,0.78805,26140000.0
2008-05-06 12:33:00,0.78805,0.78805,0.7878,0.78785,110480000.0
2008-05-06 12:34:00,0.78785,0.78805,0.7878,0.78805,85820000.0
2008-05-06 12:35:00,0.788,0.78805,0.78795,0.78805,62400001.0
2008-05-06 12:36:00,0.78805,0.78805,0.7879,0.7879,82500000.0
2008-05-06 12:37:00,0.7879,0.78795,0.78785,0.78795,126800000.0
2008-05-06 12:38:00,0.78795,0.788,0.7879,0.7879,179200002.0
2008-05-06 12:39:00,0.7879,0.78825,0.7879,0.78805,387520009.0
2008-05-06 12:40:00,0.7881,0.7882,0.7881,0.7882,334240001.0
2008-05-06 12:41:00,0.78815,0.7882,0.7881,0.7881,174660000.0
2008-05-06 12:42:00,0.7881,0.7882,0.7881,0.78815,95500001.0
2008-05-06 12:43:00,0.78815,0.7882,0.78815,0.7882,87960000.0
2008-05-06 12:44:00,0.7882,0.7882,0.7881,0.78815,57100000.0
2008-05-06 12:45:00,0.78815,0.7882,0.7881,0.7881,50700000.0
2008-05-06 12:46:00,0.78815,0.78815,0.7881,0.7881,113720000.0
2008-05-06 12:47:00,0.78805,0.7881,0.788,0.7881,54820000.0
2008-05-06 12:48:00,0.7881,0.7881,0.78795,0.78805,61400000.0
2008-05-06 12:49:00,0.78805,0.78805,0.78775,0.78775,36800000.0
2008-05-06 12:50:00,0.78775,0.78775,0.7875,0.7876,71160000.0
2008-05-06 12:51:00,0.7876,0.78765,0.7873,0.7873,145800000.0
2008-05-06 12:52:00,0.7873,0.78755,0.7873,0.78755,42600000.0
2008-05-06 12:53:00,0.78755,0.78765,0.78745,0.78755,101660000.0
2008-05-06 12:54:00,0.7875,0.7875,0.78725,0.7873,391780001.0
2008-05-06 12:55:00,0.7873,0.78755,0.7873,0.78745,103860000.0
2008-05-06 12:56:00,0.7874,0.7875,0.7874,0.78745,36200000.0
2008-05-06 12:57:00,0.78745,0.7876,0.78745,0.7876,51700000.0
2008-05-06 12:58:00,0.7876,0.78785,0.7876,0.78785,184220000.0
2008-05-06 12:59:00,0.78785,0.78825,0.78785,0.78825,598480000.0
2008-05-06 13:00:00,0.7882,0.78835,0.78815,0.7882,336900000.0
2008-05-06 13:01:00,0.7882,0.7883,0.78815,0.78825,188960001.0
2008-05-06 13:02:00,0.78825,0.7883,0.7882,0.78825,171840000.0
2008-05-06 13:03:00,0.78825,0.78835,0.7881,0.7883,584560002.0
2008-05-06 13:04:00,0.7883,0.78835,0.78815,0.7882,354480001.0
2008-05-06 13:05:00,0.7882,0.78825,0.7882,0.7882,37300000.0
2008-05-06 13:06:00,0.7882,0.7883,0.78815,0.7882,60760000.0
2008-05-06 13:07:00,0.7882,0.7882,0.78805,0.78805,176400001.0
2008-05-06 13:08:00,0.78805,0.78805,0.78795,0.788,90360001.0
2008-05-06 13:09:00,0.788,0.78805,0.78795,0.78795,144100000.0
2008-05-06 13:10:00,0.7879,0.7879,0.78775,0.7878,57900000.0
2008-05-06 13:11:00,0.7878,0.78785,0.78775,0.78785,40600000.0
2008-05-06 13:12:00,0.78785,0.7879,0.7878,0.7879,60700000.0
2008-05-06 13:13:00,0.78785,0.7879,0.78765,0.7877,385540001.0
2008-05-06 13:14:00,0.7877,0.7878,0.78765,0.78765,144980002.0
2008-05-06 13:15:00,0.78765,0.78775,0.78765,0.7877,86520000.0
2008-05-06 13:16:00,0.7877,0.78775,0.7876,0.7876,294940002.0
2008-05-06 13:17:00,0.7876,0.78765,0.78755,0.78755,68980000.0
2008-05-06 13:18:00,0.78755,0.78755,0.78745,0.7875,114780000.0
2008-05-06 13:19:00,0.7875,0.78765,0.78745,0.78765,90800000.0
2008-05-06 13:20:00,0.78765,0.7877,0.78755,0.78755,145080001.0
2008-05-06 13:21:00,0.78755,0.7878,0.78755,0.78765,316680000.0
2008-05-06 13:22:00,0.7876,0.7877,0.78755,0.7876,133079998.0
2008-05-06 13:23:00,0.7876,0.78765,0.78755,0.78755,167600001.0
2008-05-06 13:24:00,0.78755,0.78765,0.7875,0.78765,380080000.0
2008-05-06 13:25:00,0.78765,0.7877,0.78755,0.78755,329020001.0
2008-05-06 13:26:00,0.7876,0.7876,0.78755,0.7876,398620011.0
2008-05-06 13:27:00,0.7876,0.7877,0.78755,0.78755,95760000.0
2008-05-06 13:28:00,0.78755,0.7876,0.78745,0.78745,197419999.0
2008-05-06 13:29:00,0.78745,0.78755,0.7874,0.78745,113400000.0
2008-05-06 13:30:00,0.78745,0.78755,0.78745,0.7875,59020000.0
2008-05-06 13:31:00,0.78745,0.78755,0.78745,0.78755,220580000.0
2008-05-06 13:32:00,0.78755,0.78755,0.78745,0.78745,373859998.0
2008-05-06 13:33:00,0.78745,0.7878,0.78745,0.78775,225660000.0
2008-05-06 13:34:00,0.78775,0.78775,0.78765,0.7877,140719999.0
2008-05-06 13:35:00,0.7877,0.78775,0.7877,0.78775,171000000.0
2008-05-06 13:36:00,0.78775,0.7878,0.7877,0.78775,131960000.0
2008-05-06 13:37:00,0.78775,0.78785,0.7877,0.78775,532860006.0
2008-05-06 13:38:00,0.7878,0.7879,0.7878,0.7879,850300019.0
2008-05-06 13:39:00,0.78795,0.78815,0.78795,0.788,413820009.0
2008-05-06 13:40:00,0.788,0.788,0.78795,0.788,128300000.0
2008-05-06 13:41:00,0.788,0.788,0.78795,0.78795,166000004.0
2008-05-06 13:42:00,0.78795,0.78805,0.78795,0.78795,199380000.0
2008-05-06 13:43:00,0.7879,0.788,0.78785,0.7879,346320001.0
2008-05-06 13:44:00,0.78785,0.7881,0.78785,0.788,48700000.0
2008-05-06 13:45:00,0.78805,0.78815,0.7879,0.78795,141040000.0
2008-05-06 13:46:00,0.78795,0.78805,0.7878,0.788,665900006.0
2008-05-06 13:47:00,0.788,0.78815,0.78795,0.788,116000000.0
2008-05-06 13:48:00,0.788,0.78805,0.7879,0.78795,83560000.0
2008-05-06 13:49:00,0.78795,0.788,0.7879,0.78795,152200000.0
2008-05-06 13:50:00,0.78795,0.78805,0.7879,0.78795,643080010.0
2008-05-06 13:51:00,0.78795,0.788,0.7879,0.7879,207080000.0
2008-05-06 13:52:00,0.7879,0.788,0.7879,0.7879,61000000.0
2008-05-06 13:53:00,0.7879,0.78795,0.78785,0.7879,183600000.0
2008-05-06 13:54:00,0.7879,0.788,0.7879,0.788,186300000.0
2008-05-06 13:55:00,0.788,0.78805,0.78795,0.78795,37500000.0
2008-05-06 13:56:00,0.78795,0.78795,0.78795,0.78795,86500000.0
2008-05-06 13:57:00,0.78795,0.78805,0.78795,0.78805,236980000.0
2008-05-06 13:58:00,0.78805,0.7881,0.78805,0.7881,229220000.0
2008-05-06 13:59:00,0.7881,0.7881,0.78805,0.78805,157900000.0
2008-05-06 14:00:00,0.78805,0.78815,0.78805,0.7881,540900000.0
2008-05-06 14:01:00,0.7881,0.7881,0.78805,0.78805,62760000.0
2008-05-06 14:02:00,0.7881,0.7881,0.78795,0.788,373720003.0
2008-05-06 14:03:00,0.78805,0.78805,0.788,0.78805,370280000.0
2008-05-06 14:04:00,0.78805,0.78815,0.788,0.78805,119940000.0
2008-05-06 14:05:00,0.7881,0.7881,0.788,0.788,115960001.0
2008-05-06 14:06:00,0.788,0.78805,0.788,0.78805,12380000.0
2008-05-06 14:07:00,0.7881,0.7881,0.78805,0.7881,113080000.0
2008-05-06 14:08:00,0.7881,0.7882,0.788,0.78805,187700000.0
2008-05-06 14:09:00,0.78805,0.7881,0.788,0.788,144660000.0
2008-05-06 14:10:00,0.788,0.788,0.78785,0.78785,38200000.0
2008-05-06 14:11:00,0.78785,0.7879,0.78785,0.7879,87700000.0
2008-05-06 14:12:00,0.7879,0.788,0.7879,0.7879,80300000.0
2008-05-06 14:13:00,0.78795,0.78815,0.78795,0.78815,61100000.0
2008-05-06 14:14:00,0.78815,0.78815,0.78795,0.788,191459999.0
2008-05-06 14:15:00,0.78805,0.78805,0.78785,0.78785,102280000.0
2008-05-06 14:16:00,0.7879,0.7879,0.7878,0.78785,759260001.0
2008-05-06 14:17:00,0.78785,0.7879,0.78785,0.7879,332960000.0
2008-05-06 14:18:00,0.7879,0.7879,0.78785,0.78785,219400000.0
2008-05-06 14:19:00,0.78785,0.78785,0.78765,0.78765,451720000.0
2008-05-06 14:20:00,0.7877,0.7878,0.7877,0.7878,253660000.0
2008-05-06 14:21:00,0.7878,0.78785,0.78765,0.78765,335120000.0
2008-05-06 14:22:00,0.78765,0.78765,0.78755,0.7876,194440000.0
2008-05-06 14:23:00,0.78755,0.7876,0.7875,0.78755,143000000.0
2008-05-06 14:24:00,0.78755,0.78765,0.78745,0.78745,62660000.0
2008-05-06 14:25:00,0.78745,0.7875,0.7874,0.7874,149300000.0
2008-05-06 14:26:00,0.7874,0.7874,0.78735,0.78735,97700000.0
2008-05-06 14:27:00,0.78735,0.78755,0.78735,0.78745,146780000.0
2008-05-06 14:28:00,0.78745,0.7875,0.78745,0.78745,141000000.0
2008-05-06 14:29:00,0.78745,0.78755,0.7874,0.78745,130480000.0
2008-05-06 14:30:00,0.78745,0.7875,0.7874,0.7874,135500000.0
2008-05-06 14:31:00,0.7874,0.7875,0.7874,0.78745,71500000.0
2008-05-06 14:32:00,0.78745,0.78755,0.7874,0.78755,110600000.0
2008-05-06 14:33:00,0.7875,0.7875,0.7871,0.7872,319460000.0
2008-05-06 14:34:00,0.7872,0.7872,0.78695,0.78715,327140000.0
2008-05-06 14:35:00,0.78715,0.78715,0.7869,0.787,393060003.0
2008-05-06 14:36:00,0.787,0.7871,0.78695,0.787,24100000.0
2008-05-06 14:37:00,0.787,0.78705,0.78695,0.78695,32160000.0
2008-05-06 14:38:00,0.78695,0.787,0.7867,0.78685,456340000.0
2008-05-06 14:39:00,0.78685,0.787,0.78685,0.78695,106140000.0
2008-05-06 14:40:00,0.78695,0.787,0.78685,0.78685,198860000.0
2008-05-06 14:41:00,0.78685,0.7869,0.78675,0.78685,196480000.0
2008-05-06 14:42:00,0.78685,0.78685,0.7868,0.78685,65400000.0
2008-05-06 14:43:00,0.78685,0.78695,0.78675,0.7869,156960000.0
2008-05-06 14:44:00,0.7869,0.78695,0.78675,0.78675,184680000.0
2008-05-06 14:45:00,0.7868,0.7869,0.78675,0.7868,210400000.0
2008-05-06 14:46:00,0.7868,0.78695,0.7868,0.78685,478600002.0
2008-05-06 14:47:00,0.78685,0.787,0.78685,0.78695,332560000.0
2008-05-06 14:48:00,0.78695,0.78715,0.7869,0.78715,67540000.0
2008-05-06 14:49:00,0.7871,0.78715,0.78705,0.78715,376160000.0
2008-05-06 14:50:00,0.7871,0.78715,0.78705,0.78715,36300000.0
2008-05-06 14:51:00,0.78715,0.78735,0.78715,0.78725,438600000.0
2008-05-06 14:52:00,0.78725,0.78725,0.78715,0.78715,113700000.0
2008-05-06 14:53:00,0.78715,0.7872,0.7871,0.7871,85900000.0
2008-05-06 14:54:00,0.78705,0.7871,0.787,0.787,258920005.0
2008-05-06 14:55:00,0.787,0.7871,0.787,0.7871,99660000.0
2008-05-06 14:56:00,0.7871,0.7872,0.78705,0.7872,86960000.0
2008-05-06 14:57:00,0.7872,0.78725,0.78705,0.7871,47400000.0
2008-05-06 14:58:00,0.7871,0.7871,0.78695,0.78695,96400000.0
2008-05-06 14:59:00,0.787,0.787,0.7869,0.787,136300000.0
2008-05-06 15:00:00,0.787,0.78715,0.78695,0.78705,93300000.0
2008-05-06 15:01:00,0.78705,0.7871,0.787,0.78705,389020000.0
2008-05-06 15:02:00,0.78705,0.78715,0.78705,0.7871,68900000.0
2008-05-06 15:03:00,0.7871,0.7872,0.7871,0.7872,99500000.0
2008-05-06 15:04:00,0.7872,0.7873,0.7872,0.7872,51260000.0
2008-05-06 15:05:00,0.7872,0.7874,0.78715,0.7874,76300000.0
2008-05-06 15:06:00,0.7874,0.7877,0.7874,0.7877,462060002.0
2008-05-06 15:07:00,0.7877,0.78785,0.78755,0.7876,1171960003.0
2008-05-06 15:08:00,0.7876,0.78765,0.7875,0.78755,837580011.0
2008-05-06 15:09:00,0.78755,0.7876,0.78745,0.78755,499600002.0
2008-05-06 15:10:00,0.78755,0.7876,0.7875,0.7875,280960001.0
2008-05-06 15:11:00,0.78745,0.78765,0.7874,0.78765,137080000.0
2008-05-06 15:12:00,0.78765,0.7878,0.7876,0.78775,303500000.0
2008-05-06 15:13:00,0.78775,0.78775,0.78765,0.78775,355140000.0
2008-05-06 15:14:00,0.78775,0.78795,0.78775,0.78785,443400000.0
2008-05-06 15:15:00,0.78785,0.78805,0.78785,0.78805,199140000.0
2008-05-06 15:16:00,0.78805,0.78805,0.7878,0.7879,186600000.0
2008-05-06 15:17:00,0.7879,0.7879,0.7878,0.78785,136520000.0
2008-05-06 15:18:00,0.78785,0.78785,0.78765,0.7877,328340002.0
2008-05-06 15:19:00,0.7877,0.78775,0.78755,0.78775,840299998.0
2008-05-06 15:20:00,0.78775,0.7878,0.78765,0.78775,325620000.0
2008-05-06 15:21:00,0.78775,0.78775,0.78745,0.78755,221920002.0
2008-05-06 15:22:00,0.78755,0.7876,0.7875,0.78755,105360000.0
2008-05-06 15:23:00,0.78755,0.78755,0.7874,0.78745,471820015.0
2008-05-06 15:24:00,0.78745,0.78745,0.7873,0.78735,100620001.0
2008-05-06 15:25:00,0.78735,0.7874,0.7873,0.7874,227999998.0
2008-05-06 15:26:00,0.7874,0.78745,0.78735,0.78735,75500000.0
2008-05-06 15:27:00,0.78735,0.7874,0.78735,0.78735,439819998.0
2008-05-06 15:28:00,0.78735,0.78735,0.78725,0.78725,412360003.0
2008-05-06 15:29:00,0.78725,0.78725,0.7872,0.78725,296540000.0
2008-05-06 15:30:00,0.78725,0.7873,0.7872,0.7873,45420000.0
2008-05-06 15:31:00,0.7873,0.78745,0.7872,0.78745,331240000.0
2008-05-06 15:32:00,0.78745,0.7875,0.7873,0.7874,96160000.0
2008-05-06 15:33:00,0.78745,0.78745,0.78735,0.78745,53640000.0
2008-05-06 15:34:00,0.78745,0.7876,0.78745,0.78755,76100000.0
2008-05-06 15:35:00,0.7875,0.78755,0.7873,0.7873,125920000.0
2008-05-06 15:36:00,0.78725,0.7873,0.7871,0.7871,105900000.0
2008-05-06 15:37:00,0.7871,0.7873,0.7871,0.7872,36360000.0
2008-05-06 15:38:00,0.7872,0.7872,0.7871,0.78715,153980000.0
2008-05-06 15:39:00,0.78715,0.78735,0.78715,0.7873,112600000.0
2008-05-06 15:40:00,0.78735,0.7874,0.7872,0.7872,80140000.0
2008-05-06 15:41:00,0.7872,0.78735,0.78705,0.78725,283380000.0
2008-05-06 15:42:00,0.78725,0.7873,0.7871,0.78715,148460000.0
2008-05-06 15:43:00,0.78715,0.7874,0.78705,0.78725,210260000.0
2008-05-06 15:44:00,0.78725,0.78755,0.78725,0.78755,345560000.0
2008-05-06 15:45:00,0.78755,0.7876,0.7874,0.78745,119020000.0
2008-05-06 15:46:00,0.78745,0.78755,0.78745,0.7875,204260000.0
2008-05-06 15:47:00,0.7875,0.78755,0.7875,0.78755,190500000.0
2008-05-06 15:48:00,0.78755,0.78765,0.78755,0.78755,156980000.0
2008-05-06 15:49:00,0.7876,0.78765,0.7874,0.7874,115160000.0
2008-05-06 15:50:00,0.7874,0.7874,0.7873,0.7873,12600000.0
2008-05-06 15:51:00,0.7873,0.78735,0.7872,0.7872,36280000.0
2008-05-06 15:52:00,0.78725,0.7873,0.7872,0.7873,139500000.0
2008-05-06 15:53:00,0.7873,0.7873,0.7872,0.78725,35460000.0
2008-05-06 15:54:00,0.78725,0.78725,0.78715,0.7872,258040002.0
2008-05-06 15:55:00,0.7872,0.7873,0.78715,0.78715,349840003.0
2008-05-06 15:56:00,0.78715,0.78715,0.78705,0.7871,162880000.0
2008-05-06 15:57:00,0.7871,0.78755,0.78705,0.78755,638220002.0
2008-05-06 15:58:00,0.78755,0.7876,0.7875,0.78755,288940002.0
2008-05-06 15:59:00,0.78755,0.78775,0.78755,0.7877,226540003.0
2008-05-06 16:00:00,0.7877,0.78775,0.78755,0.78775,334720000.0
2008-05-06 16:01:00,0.78775,0.78775,0.78765,0.7877,238460001.0
2008-05-06 16:02:00,0.7877,0.7878,0.78765,0.7877,269699999.0
2008-05-06 16:03:00,0.7877,0.78775,0.7876,0.7876,279920002.0
2008-05-06 16:04:00,0.7876,0.7877,0.7875,0.78755,364720000.0
2008-05-06 16:05:00,0.78755,0.7878,0.78755,0.7878,139340000.0
2008-05-06 16:06:00,0.7878,0.78795,0.78775,0.7879,165580001.0
2008-05-06 16:07:00,0.78785,0.7879,0.7878,0.7878,44360000.0
2008-05-06 16:08:00,0.7878,0.788,0.7878,0.7879,233100000.0
2008-05-06 16:09:00,0.78795,0.78795,0.78785,0.78785,463640002.0
2008-05-06 16:10:00,0.78785,0.78795,0.78775,0.7879,334000004.0
2008-05-06 16:11:00,0.7879,0.78805,0.78785,0.788,519299997.0
2008-05-06 16:12:00,0.788,0.78815,0.78795,0.7881,81940000.0
2008-05-06 16:13:00,0.7881,0.7882,0.78805,0.7882,68300000.0
2008-05-06 16:14:00,0.7882,0.7887,0.7881,0.78865,364500003.0
2008-05-06 16:15:00,0.78865,0.78885,0.7886,0.78875,120120000.0
2008-05-06 16:16:00,0.7888,0.7888,0.7886,0.7887,108260000.0
2008-05-06 16:17:00,0.7887,0.78905,0.7887,0.78885,241140000.0
2008-05-06 16:18:00,0.78885,0.78895,0.78875,0.7888,198660000.0
2008-05-06 16:19:00,0.78885,0.78885,0.78865,0.78865,540180001.0
2008-05-06 16:20:00,0.78865,0.78865,0.78855,0.7886,191240000.0
2008-05-06 16:21:00,0.7886,0.78875,0.7886,0.78865,292639998.0
2008-05-06 16:22:00,0.78865,0.7887,0.78835,0.78845,260860001.0
2008-05-06 16:23:00,0.7884,0.78855,0.78835,0.78845,182800000.0
2008-05-06 16:24:00,0.7885,0.78855,0.78845,0.78855,176300001.0
2008-05-06 16:25:00,0.78855,0.78855,0.78845,0.7885,103860000.0
2008-05-06 16:26:00,0.7885,0.78855,0.78845,0.7885,95900001.0
2008-05-06 16:27:00,0.7885,0.78855,0.78835,0.7884,63800000.0
2008-05-06 16:28:00,0.7884,0.78845,0.78835,0.78835,119780000.0
2008-05-06 16:29:00,0.78835,0.7884,0.78825,0.7883,201620000.0
2008-05-06 16:30:00,0.7883,0.7883,0.7882,0.7882,508960002.0
2008-05-06 16:31:00,0.7882,0.78835,0.7882,0.7882,160800000.0
2008-05-06 16:32:00,0.7882,0.78825,0.78815,0.78815,313300001.0
2008-05-06 16:33:00,0.78815,0.7882,0.78805,0.7881,50000000.0
2008-05-06 16:34:00,0.7881,0.78825,0.78805,0.7882,212400000.0
2008-05-06 16:35:00,0.7882,0.7882,0.7881,0.78815,68500000.0
2008-05-06 16:36:00,0.78815,0.78825,0.7878,0.7878,300180000.0
2008-05-06 16:37:00,0.7878,0.78785,0.7877,0.7877,161960001.0
2008-05-06 16:38:00,0.78765,0.7877,0.7876,0.7876,120620000.0
2008-05-06 16:39:00,0.7876,0.78775,0.78755,0.7877,95160000.0
2008-05-06 16:40:00,0.7877,0.7877,0.7872,0.7873,51100000.0
2008-05-06 16:41:00,0.7873,0.78735,0.78725,0.78725,128800000.0
2008-05-06 16:42:00,0.78725,0.7874,0.78725,0.78735,98040000.0
2008-05-06 16:43:00,0.78735,0.78735,0.7872,0.78725,50460000.0
2008-05-06 16:44:00,0.78725,0.78735,0.78725,0.7873,42200000.0
2008-05-06 16:45:00,0.7873,0.78735,0.78725,0.78725,36400000.0
2008-05-06 16:46:00,0.78725,0.78725,0.78715,0.78725,62700000.0
2008-05-06 16:47:00,0.78725,0.7873,0.78725,0.7873,480520001.0
2008-05-06 16:48:00,0.7873,0.78735,0.7872,0.78725,68080000.0
2008-05-06 16:49:00,0.7873,0.7873,0.7872,0.7872,47100000.0
2008-05-06 16:50:00,0.7872,0.7872,0.787,0.78705,167680000.0
2008-05-06 16:51:00,0.78705,0.78715,0.78705,0.78715,142639999.0
2008-05-06 16:52:00,0.78715,0.78725,0.78715,0.78725,146259999.0
2008-05-06 16:53:00,0.78725,0.7873,0.7871,0.78715,53120000.0
2008-05-06 16:54:00,0.78715,0.7872,0.7871,0.78715,415180001.0
2008-05-06 16:55:00,0.78715,0.7873,0.78715,0.7873,128580000.0
2008-05-06 16:56:00,0.7873,0.7873,0.787,0.78705,143620000.0
2008-05-06 16:57:00,0.787,0.78705,0.78695,0.78705,236120000.0
2008-05-06 16:58:00,0.78705,0.78715,0.787,0.7871,47480000.0
2008-05-06 16:59:00,0.7871,0.78715,0.7868,0.7869,295200000.0
2008-05-06 17:00:00,0.7869,0.787,0.7868,0.787,343040003.0
2008-05-06 17:01:00,0.787,0.78715,0.78695,0.7871,373740000.0
2008-05-06 17:02:00,0.7871,0.78715,0.78705,0.7871,138200000.0
2008-05-06 17:03:00,0.78715,0.78715,0.78695,0.787,163160000.0
2008-05-06 17:04:00,0.787,0.787,0.7869,0.787,88380000.0
2008-05-06 17:05:00,0.787,0.787,0.78685,0.78695,220520000.0
2008-05-06 17:06:00,0.78695,0.78695,0.78685,0.78695,69200000.0
2008-05-06 17:07:00,0.78695,0.787,0.7868,0.78685,99180000.0
2008-05-06 17:08:00,0.7868,0.78685,0.78675,0.7868,116880000.0
2008-05-06 17:09:00,0.78685,0.78685,0.7868,0.7868,20880000.0
2008-05-06 17:10:00,0.7868,0.7869,0.7868,0.78685,63500000.0
2008-05-06 17:11:00,0.7869,0.7869,0.78685,0.78685,62300000.0
2008-05-06 17:12:00,0.78685,0.78695,0.7868,0.7868,285080001.0
2008-05-06 17:13:00,0.7868,0.787,0.7867,0.787,151740000.0
2008-05-06 17:14:00,0.78695,0.78715,0.78695,0.7871,71800000.0
2008-05-06 17:15:00,0.7871,0.7871,0.7869,0.787,164960000.0
2008-05-06 17:16:00,0.787,0.78705,0.787,0.78705,43420000.0
2008-05-06 17:17:00,0.78705,0.78705,0.787,0.78705,46140000.0
2008-05-06 17:18:00,0.78705,0.7871,0.787,0.7871,138380000.0
2008-05-06 17:19:00,0.7871,0.78715,0.78705,0.78715,89600000.0
2008-05-06 17:20:00,0.78715,0.7872,0.7871,0.78715,210500000.0
2008-05-06 17:21:00,0.78715,0.7872,0.7871,0.78715,204280000.0
2008-05-06 17:22:00,0.7872,0.7872,0.7871,0.78715,144540000.0
2008-05-06 17:23:00,0.78715,0.78725,0.7871,0.78725,36960000.0
2008-05-06 17:24:00,0.78725,0.7875,0.78725,0.7874,56420000.0
2008-05-06 17:25:00,0.7874,0.7875,0.7874,0.78745,55260000.0
2008-05-06 17:26:00,0.78745,0.78745,0.7874,0.7874,18120000.0
2008-05-06 17:27:00,0.7874,0.78745,0.78725,0.7874,39260000.0
2008-05-06 17:28:00,0.78735,0.78735,0.7873,0.78735,14700000.0
2008-05-06 17:29:00,0.78735,0.7874,0.78725,0.7873,59900001.0
2008-05-06 17:30:00,0.7873,0.7873,0.7872,0.78725,53600000.0
2008-05-06 17:31:00,0.78725,0.78725,0.7872,0.7872,13800000.0
2008-05-06 17:32:00,0.7872,0.78725,0.78715,0.7872,30200000.0
2008-05-06 17:33:00,0.7872,0.7872,0.7872,0.7872,14100000.0
2008-05-06 17:34:00,0.78725,0.78725,0.78715,0.78715,18600000.0
2008-05-06 17:35:00,0.78715,0.7872,0.78715,0.78715,167500000.0
2008-05-06 17:36:00,0.78715,0.78715,0.7871,0.78715,27400000.0
2008-05-06 17:37:00,0.7872,0.78745,0.7871,0.78745,61600000.0
2008-05-06 17:38:00,0.78745,0.78745,0.7873,0.78735,15900000.0
2008-05-06 17:39:00,0.78735,0.78745,0.78735,0.78735,122660000.0
2008-05-06 17:40:00,0.78735,0.78745,0.78725,0.78745,155500000.0
2008-05-06 17:41:00,0.7874,0.7875,0.7874,0.7875,143100000.0
2008-05-06 17:42:00,0.7875,0.78755,0.78745,0.78745,144000000.0
2008-05-06 17:43:00,0.78745,0.7876,0.78745,0.78755,279500000.0
2008-05-06 17:44:00,0.7875,0.78755,0.7875,0.78755,554100002.0
2008-05-06 17:45:00,0.78755,0.7878,0.78755,0.7878,468459999.0
2008-05-06 17:46:00,0.7878,0.78785,0.78765,0.7878,654900000.0
2008-05-06 17:47:00,0.78775,0.7881,0.78775,0.7881,48580000.0
2008-05-06 17:48:00,0.7881,0.7881,0.7879,0.78795,215700002.0
2008-05-06 17:49:00,0.78795,0.78795,0.78775,0.7879,430879998.0
2008-05-06 17:50:00,0.7879,0.78795,0.78785,0.78785,211000000.0
2008-05-06 17:51:00,0.78785,0.7879,0.78775,0.78775,138800000.0
2008-05-06 17:52:00,0.78775,0.7878,0.78775,0.7878,180500000.0
2008-05-06 17:53:00,0.78775,0.7878,0.7877,0.78775,101000000.0
2008-05-06 17:54:00,0.7877,0.78775,0.7877,0.7877,40920000.0
2008-05-06 17:55:00,0.7877,0.78785,0.7877,0.78785,50200000.0
2008-05-06 17:56:00,0.78785,0.7879,0.7877,0.7877,28680000.0
2008-05-06 17:57:00,0.7877,0.78775,0.7875,0.78755,137300000.0
2008-05-06 17:58:00,0.78755,0.7876,0.7873,0.7873,260100000.0
2008-05-06 17:59:00,0.7873,0.78745,0.7873,0.78735,103780000.0
2008-05-06 18:00:00,0.78735,0.78735,0.7871,0.7873,119480000.0
2008-05-06 18:01:00,0.7873,0.78745,0.78725,0.7873,27160000.0
2008-05-06 18:02:00,0.7873,0.7875,0.7873,0.7874,15720000.0
2008-05-06 18:03:00,0.7874,0.7874,0.78735,0.7874,40240000.0
2008-05-06 18:04:00,0.7874,0.7874,0.7873,0.78735,119560001.0
2008-05-06 18:05:00,0.78735,0.7874,0.7873,0.78735,97980000.0
2008-05-06 18:06:00,0.78735,0.7874,0.7873,0.78735,158320000.0
2008-05-06 18:07:00,0.78735,0.78745,0.78725,0.78745,42240000.0
2008-05-06 18:08:00,0.78745,0.78755,0.7874,0.78755,32500000.0
2008-05-06 18:09:00,0.78755,0.78755,0.78745,0.7875,34580000.0
2008-05-06 18:10:00,0.7875,0.7875,0.7874,0.78745,47780000.0
2008-05-06 18:11:00,0.78745,0.78745,0.7874,0.7874,1260000.0
2008-05-06 18:12:00,0.78745,0.78745,0.7874,0.78745,8300000.0
2008-05-06 18:13:00,0.78745,0.7875,0.78745,0.7875,38900000.0
2008-05-06 18:14:00,0.7875,0.78755,0.78725,0.7873,36780000.0
2008-05-06 18:15:00,0.7873,0.7873,0.78725,0.7873,25400000.0
2008-05-06 18:16:00,0.7873,0.78735,0.7873,0.7873,10800000.0
2008-05-06 18:17:00,0.7873,0.7873,0.78715,0.7872,132460000.0
2008-05-06 18:18:00,0.7872,0.7872,0.7872,0.7872,600000.0
2008-05-06 18:19:00,0.7872,0.7873,0.7872,0.7873,17260000.0
2008-05-06 18:20:00,0.7873,0.7873,0.7872,0.78725,58280000.0
2008-05-06 18:21:00,0.7872,0.78725,0.7872,0.78725,6200000.0
2008-05-06 18:22:00,0.7872,0.78725,0.7872,0.78725,2400000.0
2008-05-06 18:23:00,0.78725,0.78735,0.78725,0.78735,56260000.0
2008-05-06 18:24:00,0.78735,0.78735,0.78725,0.7873,41560000.0
2008-05-06 18:25:00,0.78735,0.7874,0.7873,0.7874,9380000.0
2008-05-06 18:26:00,0.7874,0.78745,0.78735,0.78745,47140000.0
2008-05-06 18:27:00,0.78745,0.7875,0.78745,0.7875,19200000.0
2008-05-06 18:28:00,0.7875,0.78755,0.7874,0.7874,82200000.0
2008-05-06 18:29:00,0.7874,0.7876,0.7874,0.78755,28780000.0
2008-05-06 18:30:00,0.78755,0.78765,0.7875,0.78765,22800000.0
2008-05-06 18:31:00,0.78765,0.7877,0.78755,0.78755,46100000.0
2008-05-06 18:32:00,0.78755,0.7876,0.7874,0.7874,71760000.0
2008-05-06 18:33:00,0.78735,0.7875,0.78735,0.7875,34360000.0
2008-05-06 18:34:00,0.7875,0.7875,0.78745,0.7875,23300000.0
2008-05-06 18:35:00,0.7875,0.7875,0.7874,0.78745,16920000.0
2008-05-06 18:36:00,0.78745,0.78745,0.7874,0.78745,23440000.0
2008-05-06 18:37:00,0.78745,0.7876,0.78745,0.78755,93480000.0
2008-05-06 18:38:00,0.78755,0.7877,0.78755,0.7876,46700000.0
2008-05-06 18:39:00,0.7876,0.7877,0.78755,0.78765,59900000.0
2008-05-06 18:40:00,0.78765,0.7877,0.7876,0.78765,10000000.0
2008-05-06 18:41:00,0.7876,0.78765,0.7874,0.7874,87640000.0
2008-05-06 18:42:00,0.7874,0.7874,0.7872,0.7872,80300000.0
2008-05-06 18:43:00,0.78715,0.78715,0.78685,0.7869,143820000.0
2008-05-06 18:44:00,0.7869,0.787,0.78685,0.7869,103720000.0
2008-05-06 18:45:00,0.7869,0.78705,0.78685,0.78705,189080000.0
2008-05-06 18:46:00,0.787,0.7871,0.787,0.78705,45000000.0
2008-05-06 18:47:00,0.78705,0.78715,0.78705,0.7871,11220000.0
2008-05-06 18:48:00,0.78715,0.78715,0.7871,0.7871,360000.0
2008-05-06 18:49:00,0.78715,0.78715,0.7871,0.78715,14200000.0
2008-05-06 18:50:00,0.78715,0.7872,0.7871,0.7871,69780000.0
2008-05-06 18:51:00,0.7871,0.78715,0.78705,0.78715,23700000.0
2008-05-06 18:52:00,0.78715,0.7872,0.78715,0.7872,22620000.0
2008-05-06 18:53:00,0.7872,0.78725,0.78715,0.78715,25300000.0
2008-05-06 18:54:00,0.7872,0.7873,0.7872,0.7872,16120000.0
2008-05-06 18:55:00,0.7872,0.7872,0.78715,0.7872,12040000.0
2008-05-06 18:56:00,0.7872,0.78725,0.7871,0.78725,52140000.0
2008-05-06 18:57:00,0.78725,0.78725,0.7871,0.78715,14580000.0
2008-05-06 18:58:00,0.78715,0.78725,0.78715,0.78725,8600000.0
2008-05-06 18:59:00,0.78725,0.78725,0.7872,0.78725,6600000.0
2008-05-06 19:00:00,0.78725,0.78725,0.78725,0.78725,5400000.0
2008-05-06 19:01:00,0.78725,0.7873,0.78725,0.78725,5300000.0
2008-05-06 19:02:00,0.7872,0.7873,0.7872,0.78725,11600000.0
2008-05-06 19:03:00,0.78725,0.78725,0.7872,0.7872,5700000.0
2008-05-06 19:04:00,0.7872,0.7872,0.7871,0.7871,6480000.0
2008-05-06 19:05:00,0.7871,0.7872,0.78705,0.7871,36100000.0
2008-05-06 19:06:00,0.7871,0.78715,0.78705,0.78705,86000000.0
2008-05-06 19:07:00,0.78705,0.7871,0.78695,0.787,16860000.0
2008-05-06 19:08:00,0.787,0.78705,0.78695,0.787,27480000.0
2008-05-06 19:09:00,0.78705,0.78715,0.78705,0.78715,8300000.0
2008-05-06 19:10:00,0.78715,0.78715,0.7871,0.7871,2160000.0
2008-05-06 19:11:00,0.78715,0.7872,0.78715,0.7872,5960000.0
2008-05-06 19:12:00,0.78715,0.7872,0.7871,0.7871,6060000.0
2008-05-06 19:13:00,0.7871,0.78715,0.7871,0.78715,4200000.0
2008-05-06 19:14:00,0.78715,0.7872,0.78715,0.7872,77980000.0
2008-05-06 19:15:00,0.7872,0.78725,0.7871,0.7871,7200000.0
2008-05-06 19:16:00,0.7871,0.7871,0.7871,0.7871,3360000.0
2008-05-06 19:17:00,0.7871,0.7871,0.78695,0.787,60940000.0
2008-05-06 19:18:00,0.787,0.787,0.7869,0.7869,47780000.0
2008-05-06 19:19:00,0.78695,0.78705,0.78685,0.787,94520000.0
2008-05-06 19:20:00,0.787,0.787,0.78695,0.78695,98540000.0
2008-05-06 19:21:00,0.78695,0.7871,0.78695,0.7871,82400000.0
2008-05-06 19:22:00,0.78705,0.78715,0.78705,0.7871,6800000.0
2008-05-06 19:23:00,0.7871,0.7871,0.78705,0.78705,30600000.0
2008-05-06 19:24:00,0.78705,0.7871,0.787,0.78705,26300000.0
2008-05-06 19:25:00,0.78705,0.7871,0.78705,0.7871,133800000.0
2008-05-06 19:26:00,0.7871,0.78715,0.7871,0.78715,3600000.0
2008-05-06 19:27:00,0.78715,0.78715,0.78715,0.78715,11500000.0
2008-05-06 19:28:00,0.78715,0.7872,0.78715,0.7872,42140000.0
2008-05-06 19:29:00,0.7872,0.78725,0.7872,0.78725,4320000.0
2008-05-06 19:30:00,0.78725,0.78725,0.7872,0.78725,28880000.0
2008-05-06 19:31:00,0.78725,0.78735,0.78725,0.78735,72860000.0
2008-05-06 19:32:00,0.78735,0.7875,0.7873,0.7875,89440000.0
2008-05-06 19:33:00,0.7875,0.78755,0.78745,0.78745,64720000.0
2008-05-06 19:34:00,0.78745,0.78765,0.78745,0.78765,28580000.0
2008-05-06 19:35:00,0.78765,0.7878,0.78765,0.7877,10880000.0
2008-05-06 19:36:00,0.7877,0.7877,0.7877,0.7877,2520000.0
2008-05-06 19:37:00,0.78765,0.7877,0.78765,0.78765,101980000.0
2008-05-06 19:38:00,0.78765,0.78765,0.7876,0.78765,3300000.0
2008-05-06 19:39:00,0.78765,0.7877,0.7876,0.7876,5960000.0
2008-05-06 19:40:00,0.78765,0.78765,0.7876,0.7876,27100000.0
2008-05-06 19:41:00,0.7876,0.78765,0.78755,0.7876,124040000.0
2008-05-06 19:42:00,0.7876,0.78765,0.78755,0.78755,108160000.0
2008-05-06 19:43:00,0.78755,0.7876,0.7875,0.78755,29920000.0
2008-05-06 19:44:00,0.78755,0.78755,0.7875,0.7875,1560000.0
2008-05-06 19:45:00,0.7875,0.7875,0.78735,0.7875,63900000.0
2008-05-06 19:46:00,0.7875,0.7875,0.78735,0.78735,99520000.0
2008-05-06 19:47:00,0.78735,0.7874,0.7873,0.78735,33240000.0
2008-05-06 19:48:00,0.78735,0.7875,0.78735,0.78735,65160000.0
2008-05-06 19:49:00,0.78735,0.7874,0.7873,0.7873,18020000.0
2008-05-06 19:50:00,0.7873,0.7873,0.7872,0.7873,72560000.0
2008-05-06 19:51:00,0.78725,0.78745,0.78725,0.7874,45360000.0
2008-05-06 19:52:00,0.7874,0.7874,0.78725,0.7873,31200000.0
2008-05-06 19:53:00,0.7873,0.78735,0.7873,0.78735,7980000.0
2008-05-06 19:54:00,0.78735,0.78735,0.78725,0.78725,14000000.0
2008-05-06 19:55:00,0.78725,0.78725,0.7872,0.7872,1500000.0
2008-05-06 19:56:00,0.7872,0.7872,0.7872,0.7872,1500000.0
2008-05-06 19:57:00,0.7872,0.7872,0.7872,0.7872,6000000.0
2008-05-06 19:58:00,0.7872,0.7872,0.78715,0.78715,5100000.0
2008-05-06 19:59:00,0.78715,0.7872,0.78715,0.78715,7800000.0
2008-05-06 20:00:00,0.78715,0.7872,0.78715,0.78715,9300000.0
2008-05-06 20:01:00,0.78715,0.78715,0.7871,0.7871,6900000.0
2008-05-06 20:02:00,0.7871,0.78715,0.7871,0.7871,5100000.0
2008-05-06 20:03:00,0.7871,0.7872,0.7871,0.7872,10920000.0
2008-05-06 20:04:00,0.7872,0.78725,0.7872,0.7872,12900000.0
2008-05-06 20:05:00,0.7872,0.7872,0.7872,0.7872,4200000.0
2008-05-06 20:06:00,0.7872,0.7872,0.78715,0.7872,20600000.0
2008-05-06 20:07:00,0.7872,0.7872,0.78715,0.7872,46500000.0
2008-05-06 20:08:00,0.7872,0.7872,0.7871,0.7871,6500000.0
2008-05-06 20:09:00,0.78715,0.78715,0.78705,0.78705,18100000.0
2008-05-06 20:10:00,0.78705,0.78715,0.78705,0.7871,30180000.0
2008-05-06 20:11:00,0.7871,0.7871,0.78695,0.787,80060000.0
2008-05-06 20:12:00,0.787,0.787,0.7869,0.7869,61560000.0
2008-05-06 20:13:00,0.7869,0.78695,0.78685,0.7869,40260000.0
2008-05-06 20:14:00,0.78695,0.78695,0.78685,0.78685,10100000.0
2008-05-06 20:15:00,0.78685,0.78695,0.78685,0.7869,26800000.0
2008-05-06 20:16:00,0.7869,0.7869,0.7868,0.7869,115400000.0
2008-05-06 20:17:00,0.7869,0.78695,0.78685,0.78695,46000000.0
2008-05-06 20:18:00,0.7869,0.78695,0.78685,0.78685,16140000.0
2008-05-06 20:19:00,0.78685,0.78685,0.7868,0.7868,10820000.0
2008-05-06 20:20:00,0.78685,0.7869,0.78675,0.78675,13260000.0
2008-05-06 20:21:00,0.78675,0.7868,0.7866,0.78665,64380000.0
2008-05-06 20:22:00,0.78665,0.78675,0.78665,0.7867,106420000.0
2008-05-06 20:23:00,0.7867,0.78675,0.78665,0.78665,67200000.0
2008-05-06 20:24:00,0.78665,0.78665,0.78655,0.7866,47360000.0
2008-05-06 20:25:00,0.78665,0.78665,0.78665,0.78665,3420000.0
2008-05-06 20:26:00,0.78665,0.78665,0.7866,0.7866,1800000.0
2008-05-06 20:27:00,0.78665,0.78665,0.7866,0.78665,7020000.0
2008-05-06 20:28:00,0.78665,0.78665,0.7866,0.78665,3180000.0
2008-05-06 20:29:00,0.7866,0.7867,0.7866,0.7867,5160000.0
2008-05-06 20:30:00,0.7867,0.7869,0.7867,0.7867,9000000.0
2008-05-06 20:31:00,0.78675,0.78685,0.78675,0.78685,17000000.0
2008-05-06 20:32:00,0.7868,0.78685,0.7867,0.78675,15900000.0
2008-05-06 20:33:00,0.78675,0.7868,0.78675,0.78675,5000000.0
2008-05-06 20:34:00,0.78675,0.78685,0.78675,0.78685,11860000.0
2008-05-06 20:35:00,0.7868,0.7868,0.7868,0.7868,1200000.0
2008-05-06 20:36:00,0.7868,0.7868,0.78675,0.78675,5100000.0
2008-05-06 20:37:00,0.78675,0.78675,0.78675,0.78675,1500000.0
2008-05-06 20:38:00,0.7868,0.78685,0.78675,0.78685,6200000.0
2008-05-06 20:39:00,0.78685,0.78695,0.78685,0.7869,8700000.0
2008-05-06 20:40:00,0.7869,0.7872,0.7869,0.787,36640000.0
2008-05-06 20:41:00,0.78695,0.787,0.7869,0.78695,50600000.0
2008-05-06 20:42:00,0.78695,0.787,0.78695,0.787,9300000.0
2008-05-06 20:43:00,0.787,0.787,0.78685,0.7869,37700000.0
2008-05-06 20:44:00,0.78685,0.78725,0.78685,0.7871,28860000.0
2008-05-06 20:45:00,0.7871,0.7872,0.7871,0.78715,6200000.0
2008-05-06 20:46:00,0.78715,0.78725,0.78715,0.78715,28700000.0
2008-05-06 20:47:00,0.78715,0.7872,0.78715,0.7872,9700000.0
2008-05-06 20:48:00,0.7872,0.78725,0.7872,0.7872,3900000.0
2008-05-06 20:49:00,0.78725,0.78725,0.78715,0.7872,52500000.0
2008-05-06 20:50:00,0.7872,0.7872,0.787,0.787,45280000.0
2008-05-06 20:51:00,0.78695,0.7871,0.7869,0.78705,95540000.0
2008-05-06 20:52:00,0.787,0.78705,0.787,0.787,4200000.0
2008-05-06 20:53:00,0.787,0.78705,0.787,0.78705,8100000.0
2008-05-06 20:54:00,0.787,0.7871,0.787,0.7871,15200000.0
2008-05-06 20:55:00,0.7871,0.7872,0.78705,0.7871,17700000.0
2008-05-06 20:56:00,0.7871,0.78715,0.78705,0.7871,9240000.0
2008-05-06 20:57:00,0.7871,0.7871,0.78695,0.78695,78600001.0
2008-05-06 20:58:00,0.78695,0.78705,0.78695,0.787,86020000.0
2008-05-06 20:59:00,0.787,0.78715,0.787,0.78715,19720000.0
2008-05-06 21:00:00,0.78715,0.78715,0.787,0.78705,99580000.0
2008-05-06 21:01:00,0.78705,0.78705,0.787,0.787,7020000.0
2008-05-06 21:02:00,0.787,0.787,0.78695,0.787,318740000.0
2008-05-06 21:03:00,0.787,0.787,0.78695,0.78695,53880000.0
2008-05-06 21:04:00,0.78695,0.787,0.78685,0.78695,142980000.0
2008-05-06 21:05:00,0.78695,0.787,0.7869,0.78695,74760000.0
2008-05-06 21:06:00,0.78695,0.78705,0.78695,0.78705,67820000.0
2008-05-06 21:07:00,0.78705,0.78705,0.78695,0.78695,23700000.0
2008-05-06 21:08:00,0.787,0.787,0.78695,0.78695,55720000.0
2008-05-06 21:09:00,0.78695,0.787,0.78695,0.787,28080000.0
2008-05-06 21:10:00,0.787,0.7871,0.787,0.78705,71580000.0
2008-05-06 21:11:00,0.78705,0.78715,0.78695,0.78695,63520000.0
2008-05-06 21:12:00,0.78695,0.78705,0.78695,0.787,32240000.0
2008-05-06 21:13:00,0.787,0.787,0.78695,0.78695,74480000.0
2008-05-06 21:14:00,0.78695,0.787,0.78695,0.78695,98580000.0
2008-05-06 21:15:00,0.78695,0.78705,0.78695,0.78705,38140000.0
2008-05-06 21:16:00,0.78705,0.78705,0.78695,0.78695,31540000.0
2008-05-06 21:17:00,0.78695,0.78705,0.78695,0.787,23120000.0
2008-05-06 21:18:00,0.787,0.78705,0.78695,0.78695,84240000.0
2008-05-06 21:19:00,0.78695,0.78695,0.78695,0.78695,91600000.0
2008-05-06 21:20:00,0.78695,0.787,0.78695,0.787,91160000.0
2008-05-06 21:21:00,0.787,0.787,0.78695,0.78695,173740000.0
2008-05-06 21:22:00,0.787,0.787,0.78695,0.78695,50500000.0
2008-05-06 21:23:00,0.78695,0.78695,0.7869,0.78695,34100000.0
2008-05-06 21:24:00,0.78695,0.787,0.78695,0.78695,28540000.0
2008-05-06 21:25:00,0.78695,0.787,0.7869,0.78695,31760000.0
2008-05-06 21:26:00,0.78695,0.78695,0.78695,0.78695,5000000.0
2008-05-06 21:27:00,0.78695,0.78695,0.7868,0.7868,73240000.0
2008-05-06 21:28:00,0.78685,0.78685,0.7867,0.7867,6940000.0
2008-05-06 21:29:00,0.7867,0.78675,0.7866,0.78665,11560000.0
2008-05-06 21:30:00,0.78665,0.78675,0.78665,0.78675,30260000.0
2008-05-06 21:31:00,0.7867,0.7868,0.7867,0.7867,26500000.0
2008-05-06 21:32:00,0.7867,0.78675,0.7867,0.78675,1860000.0
2008-05-06 21:33:00,0.78675,0.78675,0.78675,0.78675,1500000.0
2008-05-06 21:34:00,0.78675,0.78675,0.7867,0.7867,1600000.0
2008-05-06 21:35:00,0.7867,0.7867,0.78665,0.78665,10000000.0
2008-05-06 21:36:00,0.78665,0.78665,0.7866,0.78665,86460000.0
2008-05-06 21:37:00,0.78665,0.78675,0.78665,0.7867,23100000.0
2008-05-06 21:38:00,0.7867,0.78675,0.78665,0.78675,85780000.0
2008-05-06 21:39:00,0.78675,0.78675,0.78665,0.7867,15580000.0
2008-05-06 21:40:00,0.78675,0.78675,0.7867,0.7867,11600000.0
2008-05-06 21:41:00,0.78675,0.7868,0.78675,0.78675,110880000.0
2008-05-06 21:42:00,0.78675,0.78675,0.7867,0.7867,14980000.0
2008-05-06 21:43:00,0.7867,0.7867,0.7866,0.78665,80479999.0
2008-05-06 21:44:00,0.78665,0.7867,0.78655,0.78665,53900000.0
2008-05-06 21:45:00,0.78665,0.7867,0.78655,0.7866,32700000.0
2008-05-06 21:46:00,0.7866,0.78665,0.7864,0.78645,246680001.0
2008-05-06 21:47:00,0.7865,0.78655,0.78645,0.7865,107520000.0
2008-05-06 21:48:00,0.78639,0.78646,0.78615,0.78646,38600000.0
2008-05-06 21:49:00,0.78655,0.78655,0.7865,0.78655,4540000.0
2008-05-06 21:50:00,0.78655,0.7866,0.7865,0.7865,96960000.0
2008-05-06 21:51:00,0.78655,0.78655,0.7865,0.7865,1080000.0
2008-05-06 21:52:00,0.78655,0.78655,0.7865,0.78655,9200000.0
2008-05-06 21:53:00,0.78655,0.7866,0.78655,0.7866,85760000.0
2008-05-06 21:54:00,0.78665,0.78665,0.7866,0.78665,2200000.0
2008-05-06 21:55:00,0.78665,0.78665,0.78665,0.78665,30640000.0
2008-05-06 21:56:00,0.7866,0.78665,0.78655,0.78665,152360000.0
2008-05-06 21:57:00,0.78665,0.78665,0.78655,0.7866,33160000.0
2008-05-06 21:58:00,0.7866,0.78665,0.78655,0.7866,18980000.0
2008-05-06 21:59:00,0.7866,0.78665,0.7866,0.78665,1080000.0
2008-05-06 22:00:00,0.78665,0.78665,0.7866,0.78665,1500000.0
2008-05-06 22:01:00,0.7866,0.78665,0.78655,0.78655,13600000.0
2008-05-06 22:02:00,0.78655,0.78665,0.78655,0.78665,8640000.0
2008-05-06 22:03:00,0.78665,0.78665,0.7866,0.78665,27740000.0
2008-05-06 22:04:00,0.78665,0.7867,0.78665,0.7867,34900000.0
2008-05-06 22:05:00,0.7867,0.7867,0.7867,0.7867,1620000.0
2008-05-06 22:06:00,0.7867,0.78685,0.78665,0.78685,25680000.0
2008-05-06 22:07:00,0.78685,0.787,0.78685,0.787,13040000.0
2008-05-06 22:08:00,0.78695,0.78695,0.7869,0.7869,5980000.0
2008-05-06 22:09:00,0.78685,0.7869,0.78685,0.78685,92460000.0
2008-05-06 22:10:00,0.78685,0.78685,0.7868,0.7868,720000.0
2008-05-06 22:11:00,0.7868,0.78685,0.7868,0.7868,1560000.0
2008-05-06 22:12:00,0.7868,0.7868,0.78675,0.78675,33180000.0
2008-05-06 22:13:00,0.78675,0.78675,0.78675,0.78675,6800000.0
2008-05-06 22:14:00,0.7868,0.78685,0.7868,0.78685,3260000.0
2008-05-06 22:15:00,0.78685,0.7869,0.78685,0.7869,130400000.0
2008-05-06 22:16:00,0.78685,0.7869,0.7868,0.78685,9520000.0
2008-05-06 22:17:00,0.78685,0.7869,0.7868,0.78685,20400000.0
2008-05-06 22:18:00,0.78685,0.7869,0.7868,0.7868,81280000.0
2008-05-06 22:19:00,0.7868,0.78685,0.78675,0.78685,24100000.0
2008-05-06 22:20:00,0.7868,0.7869,0.7868,0.78685,21320000.0
2008-05-06 22:21:00,0.78685,0.78685,0.78675,0.78675,21180000.0
2008-05-06 22:22:00,0.78675,0.7868,0.78675,0.7868,26340000.0
2008-05-06 22:23:00,0.7868,0.7868,0.7867,0.7867,13480000.0
2008-05-06 22:24:00,0.7868,0.78685,0.7867,0.7867,8660000.0
2008-05-06 22:25:00,0.7867,0.7867,0.7866,0.78665,3660000.0
2008-05-06 22:26:00,0.78665,0.78675,0.78665,0.7867,6740000.0
2008-05-06 22:27:00,0.7867,0.7867,0.78665,0.78665,13700000.0
2008-05-06 22:28:00,0.78665,0.78665,0.7866,0.7866,4120000.0
2008-05-06 22:29:00,0.7866,0.78665,0.78655,0.78655,5640000.0
2008-05-06 22:30:00,0.78655,0.7867,0.78655,0.7867,17000000.0
2008-05-06 22:31:00,0.7867,0.7868,0.7867,0.7868,21040000.0
2008-05-06 22:32:00,0.7868,0.7868,0.78675,0.78675,99620000.0
2008-05-06 22:33:00,0.78675,0.7868,0.78675,0.7868,49120000.0
2008-05-06 22:34:00,0.7868,0.7868,0.7868,0.7868,51200000.0
2008-05-06 22:35:00,0.7868,0.7868,0.7867,0.7867,33200000.0
2008-05-06 22:36:00,0.7867,0.78685,0.7867,0.78685,23600000.0
2008-05-06 22:37:00,0.78675,0.7868,0.78675,0.7868,1720000.0
2008-05-06 22:38:00,0.7868,0.7868,0.7868,0.7868,2400000.0
2008-05-06 22:39:00,0.7868,0.7868,0.7867,0.7867,10600000.0
2008-05-06 22:40:00,0.7867,0.7868,0.7867,0.7868,91580000.0
2008-05-06 22:41:00,0.78675,0.7868,0.78675,0.7868,57520000.0
2008-05-06 22:42:00,0.7868,0.7868,0.7867,0.78675,98080000.0
2008-05-06 22:43:00,0.7868,0.7868,0.7868,0.7868,122400000.0
2008-05-06 22:44:00,0.7868,0.787,0.7868,0.787,365420000.0
2008-05-06 22:45:00,0.787,0.787,0.7869,0.7869,183360000.0
2008-05-06 22:46:00,0.7869,0.787,0.7869,0.78695,114720000.0
2008-05-06 22:47:00,0.787,0.787,0.78695,0.787,98060000.0
2008-05-06 22:48:00,0.787,0.7871,0.787,0.7871,151160001.0
2008-05-06 22:49:00,0.7871,0.7871,0.787,0.7871,120400000.0
2008-05-06 22:50:00,0.7871,0.7871,0.7871,0.7871,1300000.0
2008-05-06 22:51:00,0.787,0.78705,0.787,0.787,51360000.0
2008-05-06 22:52:00,0.78705,0.7872,0.78705,0.7872,47620000.0
2008-05-06 22:53:00,0.7872,0.7872,0.7871,0.7871,57760000.0
2008-05-06 22:54:00,0.7872,0.7872,0.78705,0.7871,50080000.0
2008-05-06 22:55:00,0.78705,0.7871,0.78705,0.7871,22060000.0
2008-05-06 22:56:00,0.7871,0.7871,0.78705,0.78705,10580000.0
2008-05-06 22:57:00,0.78705,0.78705,0.78705,0.78705,300000.0
2008-05-06 22:58:00,0.78705,0.78705,0.78705,0.78705,240000.0
2008-05-06 22:59:00,0.78705,0.78705,0.78705,0.78705,360000.0
2008-05-06 23:00:00,0.78705,0.78705,0.7865,0.7865,24120000.0
2008-05-06 23:01:00,0.7864,0.7865,0.7864,0.7864,36000000.0
2008-05-06 23:02:00,0.7865,0.7866,0.7865,0.7865,163900000.0
2008-05-06 23:03:00,0.7865,0.7866,0.7865,0.7865,53700000.0
2008-05-06 23:04:00,0.7866,0.7866,0.7866,0.7866,12300000.0
2008-05-06 23:05:00,0.7865,0.7866,0.7865,0.7866,21700000.0
2008-05-06 23:06:00,0.7866,0.7866,0.7866,0.7866,12000000.0
2008-05-06 23:07:00,0.78665,0.78675,0.78665,0.78675,8480000.0
2008-05-06 23:08:00,0.7867,0.7868,0.7867,0.7868,40000000.0
2008-05-06 23:09:00,0.7868,0.7869,0.7868,0.7869,133780000.0
2008-05-06 23:10:00,0.7869,0.7869,0.7869,0.7869,16000000.0
2008-05-06 23:11:00,0.7869,0.7869,0.7868,0.7868,81560000.0
2008-05-06 23:12:00,0.7868,0.7868,0.7868,0.7868,61200000.0
2008-05-06 23:13:00,0.7868,0.7868,0.7868,0.7868,31600000.0
2008-05-06 23:14:00,0.78685,0.78685,0.7868,0.7868,33560000.0
2008-05-06 23:15:00,0.7868,0.7869,0.7868,0.7869,62900001.0
2008-05-06 23:16:00,0.78696,0.78696,0.78678,0.78685,27200000.0
2008-05-06 23:17:00,0.787,0.787,0.7869,0.7869,30200000.0
2008-05-06 23:18:00,0.7869,0.7869,0.7867,0.7867,40820000.0
2008-05-06 23:19:00,0.7867,0.7868,0.7867,0.7868,38060001.0
2008-05-06 23:20:00,0.7868,0.7868,0.7868,0.7868,39700000.0
2008-05-06 23:21:00,0.7868,0.7868,0.7868,0.7868,78200000.0
2008-05-06 23:22:00,0.7868,0.7868,0.7868,0.7868,70100000.0
2008-05-06 23:23:00,0.7868,0.7868,0.7868,0.7868,5000000.0
2008-05-06 23:24:00,0.7868,0.7868,0.7868,0.7868,45800000.0
2008-05-06 23:25:00,0.7868,0.7868,0.7868,0.7868,116199999.0
2008-05-06 23:26:00,0.7868,0.7868,0.7868,0.7868,38100000.0
2008-05-06 23:27:00,0.7868,0.7868,0.7868,0.7868,21000000.0
2008-05-06 23:28:00,0.78666,0.78666,0.78653,0.78663,23400000.0
2008-05-06 23:29:00,0.7868,0.7868,0.7868,0.7868,91500000.0
2008-05-06 23:30:00,0.7868,0.7868,0.7868,0.7868,52000000.0
2008-05-06 23:31:00,0.7868,0.7868,0.7868,0.7868,179000000.0
2008-05-06 23:32:00,0.7868,0.7868,0.7868,0.7868,300000.0
2008-05-06 23:33:00,0.7869,0.7869,0.7869,0.7869,40900000.0
2008-05-06 23:34:00,0.7869,0.7869,0.7868,0.7869,88200000.0
2008-05-06 23:35:00,0.7869,0.7869,0.7868,0.7869,32500000.0
2008-05-06 23:36:00,0.7869,0.7869,0.7868,0.7868,29900000.0
2008-05-06 23:37:00,0.7868,0.7868,0.7868,0.7868,187599997.0
2008-05-06 23:38:00,0.7868,0.7868,0.7868,0.7868,13800000.0
2008-05-06 23:39:00,0.7868,0.7868,0.7868,0.7868,21100000.0
2008-05-06 23:40:00,0.7869,0.7869,0.7869,0.7869,71700000.0
2008-05-06 23:41:00,0.7869,0.7869,0.7868,0.7869,37400000.0
2008-05-06 23:42:00,0.7869,0.7869,0.7868,0.7869,34000000.0
2008-05-06 23:43:00,0.7869,0.7869,0.7868,0.7869,39600000.0
2008-05-06 23:44:00,0.7869,0.7869,0.7868,0.7868,24200000.0
2008-05-06 23:45:00,0.7868,0.7868,0.7868,0.7868,21900000.0
2008-05-06 23:46:00,0.7868,0.7869,0.7868,0.7869,18700000.0
2008-05-06 23:47:00,0.7869,0.7869,0.7868,0.7869,49400000.0
2008-05-06 23:48:00,0.7869,0.7869,0.7868,0.7868,37200000.0
2008-05-06 23:49:00,0.7868,0.7869,0.7868,0.7868,65500000.0
2008-05-06 23:50:00,0.7869,0.7869,0.7868,0.7869,72399999.0
2008-05-06 23:51:00,0.7869,0.7869,0.7869,0.7869,50100000.0
2008-05-06 23:52:00,0.787,0.787,0.7869,0.7869,102360000.0
2008-05-06 23:53:00,0.7871,0.7871,0.7869,0.787,70860000.0
2008-05-06 23:54:00,0.787,0.787,0.787,0.787,42300000.0
2008-05-06 23:55:00,0.787,0.787,0.78655,0.7869,108400000.0
2008-05-06 23:56:00,0.7869,0.7869,0.7868,0.7869,129500000.0
2008-05-06 23:57:00,0.7869,0.7869,0.7868,0.7869,90500000.0
2008-05-06 23:58:00,0.7869,0.78695,0.7869,0.78695,85800000.0
2008-05-06 23:59:00,0.787,0.787,0.7868,0.7869,156600000.0
2008-05-07 00:00:00,0.7869,0.787,0.7869,0.787,146400000.0
2008-05-07 00:01:00,0.787,0.787,0.787,0.787,46200000.0
2008-05-07 00:02:00,0.78705,0.78705,0.78695,0.78705,22400000.0
2008-05-07 00:03:00,0.787,0.787,0.7869,0.787,95700000.0
2008-05-07 00:04:00,0.787,0.78705,0.787,0.78705,112100000.0
2008-05-07 00:05:00,0.78705,0.78705,0.7869,0.787,207000000.0
2008-05-07 00:06:00,0.787,0.787,0.7869,0.787,82600000.0
2008-05-07 00:07:00,0.787,0.787,0.787,0.787,36500000.0
2008-05-07 00:08:00,0.78695,0.78696,0.78682,0.78691,215200000.0
2008-05-07 00:09:00,0.78685,0.78696,0.78685,0.78689,517400000.0
2008-05-07 00:10:00,0.787,0.787,0.7869,0.787,70300000.0
2008-05-07 00:11:00,0.787,0.787,0.787,0.787,6600000.0
2008-05-07 00:12:00,0.787,0.787,0.787,0.787,1000000.0
2008-05-07 00:13:00,0.787,0.787,0.787,0.787,75800000.0
2008-05-07 00:14:00,0.787,0.787,0.7869,0.7869,27700000.0
2008-05-07 00:15:00,0.7869,0.7869,0.7869,0.7869,28700000.0
2008-05-07 00:16:00,0.78693,0.78697,0.78686,0.78686,55400000.0
2008-05-07 00:17:00,0.7869,0.78695,0.7868,0.78695,69660000.0
2008-05-07 00:18:00,0.787,0.787,0.7869,0.787,52100000.0
2008-05-07 00:19:00,0.787,0.787,0.7869,0.78695,39900001.0
2008-05-07 00:20:00,0.78695,0.78695,0.7868,0.7869,29800000.0
2008-05-07 00:21:00,0.7869,0.78695,0.7869,0.7869,50200000.0
2008-05-07 00:22:00,0.7869,0.787,0.7869,0.787,108960000.0
2008-05-07 00:23:00,0.787,0.787,0.7869,0.787,34500000.0
2008-05-07 00:24:00,0.7869,0.7871,0.7869,0.7871,136000000.0
2008-05-07 00:25:00,0.78699,0.78699,0.78692,0.78699,363000000.0
2008-05-07 00:26:00,0.7871,0.7872,0.7871,0.7871,49600000.0
2008-05-07 00:27:00,0.78698,0.78698,0.78685,0.78692,1092199973.0
2008-05-07 00:28:00,0.7871,0.7871,0.7871,0.7871,4100000.0
2008-05-07 00:29:00,0.7871,0.7872,0.7871,0.7872,29500000.0
2008-05-07 00:30:00,0.78721,0.78721,0.78693,0.78702,406600000.0
2008-05-07 00:31:00,0.78705,0.7871,0.78698,0.78704,525300000.0
2008-05-07 00:32:00,0.7871,0.7873,0.7871,0.7873,98300000.0
2008-05-07 00:33:00,0.7873,0.7873,0.7871,0.7871,258400000.0
2008-05-07 00:34:00,0.7871,0.7873,0.7871,0.7872,260600000.0
2008-05-07 00:35:00,0.7873,0.7873,0.7872,0.7872,35500000.0
2008-05-07 00:36:00,0.7872,0.7872,0.7872,0.7872,52000000.0
2008-05-07 00:37:00,0.7872,0.7872,0.7872,0.7872,13000000.0
2008-05-07 00:38:00,0.7872,0.7872,0.7872,0.7872,61500000.0
2008-05-07 00:39:00,0.7872,0.7873,0.7872,0.7872,120700000.0
2008-05-07 00:40:00,0.7872,0.7873,0.7872,0.7873,37000000.0
2008-05-07 00:41:00,0.7873,0.7873,0.7873,0.7873,8200000.0
2008-05-07 00:42:00,0.7873,0.7873,0.7872,0.7872,89900000.0
2008-05-07 00:43:00,0.7872,0.7872,0.7871,0.7871,113300000.0
2008-05-07 00:44:00,0.7871,0.7872,0.7871,0.7872,115100000.0
2008-05-07 00:45:00,0.7872,0.7872,0.7872,0.7872,95900000.0
2008-05-07 00:46:00,0.7872,0.7872,0.7872,0.7872,31500000.0
2008-05-07 00:47:00,0.7872,0.7872,0.7872,0.7872,10500000.0
2008-05-07 00:48:00,0.7872,0.7872,0.7872,0.7872,63000000.0
2008-05-07 00:49:00,0.7872,0.7873,0.7872,0.7873,58300000.0
2008-05-07 00:50:00,0.78727,0.7873,0.78709,0.78715,556900002.0
2008-05-07 00:51:00,0.7873,0.7873,0.7872,0.7872,94100000.0
2008-05-07 00:52:00,0.7872,0.7872,0.7871,0.7871,133900000.0
2008-05-07 00:53:00,0.7871,0.7871,0.7871,0.7871,48700000.0
2008-05-07 00:54:00,0.7871,0.7872,0.7871,0.7872,50100000.0
2008-05-07 00:55:00,0.7872,0.7872,0.7871,0.7872,177000000.0
2008-05-07 00:56:00,0.7872,0.7873,0.7871,0.7871,281100000.0
2008-05-07 00:57:00,0.7871,0.7872,0.7871,0.7871,93700000.0
2008-05-07 00:58:00,0.7871,0.7872,0.78705,0.7872,32600000.0
2008-05-07 00:59:00,0.7872,0.7872,0.78715,0.78715,1800000.0
2008-05-07 01:00:00,0.7872,0.7872,0.7871,0.7871,282999998.0
2008-05-07 01:01:00,0.7871,0.7873,0.7871,0.7873,94059999.0
2008-05-07 01:02:00,0.7873,0.7874,0.7873,0.7874,179800000.0
2008-05-07 01:03:00,0.7875,0.7876,0.7874,0.7874,527180002.0
2008-05-07 01:04:00,0.7874,0.7875,0.7874,0.7874,332600002.0
2008-05-07 01:05:00,0.7874,0.78745,0.7874,0.7874,144300000.0
2008-05-07 01:06:00,0.7874,0.7875,0.7874,0.7875,77600000.0
2008-05-07 01:07:00,0.7875,0.7875,0.7874,0.7874,135500000.0
2008-05-07 01:08:00,0.7874,0.7874,0.7874,0.7874,38200000.0
2008-05-07 01:09:00,0.7874,0.7874,0.7874,0.7874,20000000.0
2008-05-07 01:10:00,0.7874,0.7874,0.7874,0.7874,87200000.0
2008-05-07 01:11:00,0.7874,0.7874,0.7874,0.7874,13600000.0
2008-05-07 01:12:00,0.7874,0.7874,0.7874,0.7874,19600000.0
2008-05-07 01:13:00,0.7874,0.7874,0.7874,0.7874,24000000.0
2008-05-07 01:14:00,0.7874,0.7874,0.7874,0.7874,22700000.0
2008-05-07 01:15:00,0.7874,0.7874,0.7874,0.7874,18200000.0
2008-05-07 01:16:00,0.7874,0.7874,0.7874,0.7874,18200000.0
2008-05-07 01:17:00,0.7874,0.7874,0.7874,0.7874,31300000.0
2008-05-07 01:18:00,0.7874,0.7874,0.7874,0.7874,23200000.0
2008-05-07 01:19:00,0.7872,0.7872,0.7872,0.7872,202300005.0
2008-05-07 01:20:00,0.7874,0.7874,0.787,0.787,719399996.0
2008-05-07 01:21:00,0.78705,0.7872,0.787,0.7872,341799995.0
2008-05-07 01:22:00,0.7872,0.7874,0.7872,0.7873,558400011.0
2008-05-07 01:23:00,0.7873,0.7874,0.7869,0.7874,367759999.0
2008-05-07 01:24:00,0.7874,0.7874,0.7873,0.78735,344300000.0
2008-05-07 01:25:00,0.78735,0.7874,0.7872,0.7874,257100000.0
2008-05-07 01:26:00,0.7873,0.7873,0.7873,0.7873,78200000.0
2008-05-07 01:27:00,0.7873,0.7873,0.7873,0.7873,39500000.0
2008-05-07 01:28:00,0.7873,0.7874,0.7873,0.7874,83600000.0
2008-05-07 01:29:00,0.7874,0.7874,0.7874,0.7874,23600000.0
2008-05-07 01:30:00,0.7874,0.7874,0.7873,0.7873,131200000.0
2008-05-07 01:31:00,0.7874,0.7874,0.7873,0.7873,59100000.0
2008-05-07 01:32:00,0.7873,0.7874,0.7873,0.7874,114300000.0
2008-05-07 01:33:00,0.7874,0.7874,0.7874,0.7874,25300000.0
2008-05-07 01:34:00,0.7874,0.7874,0.7873,0.7873,87600000.0
2008-05-07 01:35:00,0.7873,0.7874,0.7873,0.7874,216100000.0
2008-05-07 01:36:00,0.7874,0.7874,0.7871,0.7872,83500000.0
2008-05-07 01:37:00,0.7873,0.7874,0.7873,0.7873,79900000.0
2008-05-07 01:38:00,0.7874,0.7874,0.7873,0.7874,47000000.0
2008-05-07 01:39:00,0.7873,0.7874,0.7873,0.7874,38400000.0
2008-05-07 01:40:00,0.7874,0.7874,0.7874,0.7874,6500000.0
2008-05-07 01:41:00,0.7874,0.7875,0.7874,0.7875,91600000.0
2008-05-07 01:42:00,0.7874,0.7875,0.7874,0.7875,36200000.0
2008-05-07 01:43:00,0.7876,0.7876,0.7874,0.7875,114100000.0
2008-05-07 01:44:00,0.78751,0.78751,0.78729,0.78733,18400000.0
2008-05-07 01:45:00,0.7875,0.7875,0.7875,0.7875,31200000.0
2008-05-07 01:46:00,0.7875,0.7875,0.7874,0.7874,98800000.0
2008-05-07 01:47:00,0.7874,0.7875,0.7874,0.7874,39700000.0
2008-05-07 01:48:00,0.7874,0.7874,0.7874,0.7874,65600000.0
2008-05-07 01:49:00,0.7874,0.7874,0.7874,0.7874,49500000.0
2008-05-07 01:50:00,0.7874,0.7874,0.7874,0.7874,141000000.0
2008-05-07 01:51:00,0.7874,0.7874,0.7873,0.7873,73500000.0
2008-05-07 01:52:00,0.7873,0.7873,0.7871,0.7871,506500007.0
2008-05-07 01:53:00,0.78715,0.78735,0.7871,0.7873,535000006.0
2008-05-07 01:54:00,0.7873,0.7873,0.7871,0.7871,300000000.0
2008-05-07 01:55:00,0.7871,0.7872,0.7871,0.7872,431100000.0
2008-05-07 01:56:00,0.7872,0.7872,0.787,0.78715,391600000.0
2008-05-07 01:57:00,0.7871,0.78715,0.7868,0.7868,457400004.0
2008-05-07 01:58:00,0.7868,0.7869,0.7868,0.7869,159500000.0
2008-05-07 01:59:00,0.7869,0.7874,0.78685,0.7872,569319997.0
2008-05-07 02:00:00,0.7872,0.7872,0.7869,0.7869,214100000.0
2008-05-07 02:01:00,0.7869,0.787,0.7868,0.787,477600002.0
2008-05-07 02:02:00,0.787,0.787,0.7868,0.7868,405300007.0
2008-05-07 02:03:00,0.7868,0.7868,0.7867,0.7868,456300001.0
2008-05-07 02:04:00,0.7868,0.7869,0.7868,0.7869,203900000.0
2008-05-07 02:05:00,0.7869,0.787,0.7867,0.7867,1291760007.0
2008-05-07 02:06:00,0.7867,0.7868,0.7867,0.7867,1333399987.0
2008-05-07 02:07:00,0.7867,0.7867,0.7867,0.7867,1182699974.0
2008-05-07 02:08:00,0.7867,0.7867,0.7867,0.7867,660199993.0
2008-05-07 02:09:00,0.7867,0.7867,0.7867,0.7867,612099990.0
2008-05-07 02:10:00,0.7867,0.7867,0.7867,0.7867,154400000.0
2008-05-07 02:11:00,0.78648,0.78653,0.78645,0.7865,69500000.0
2008-05-07 02:12:00,0.7867,0.7867,0.7867,0.7867,125200000.0
2008-05-07 02:13:00,0.7867,0.7867,0.7867,0.7867,426900000.0
2008-05-07 02:14:00,0.7867,0.7867,0.7865,0.7865,537699998.0
2008-05-07 02:15:00,0.7865,0.7867,0.7865,0.7866,594299998.0
2008-05-07 02:16:00,0.7866,0.7868,0.7866,0.7867,801999997.0
2008-05-07 02:17:00,0.7867,0.78675,0.7866,0.7866,862399990.0
2008-05-07 02:18:00,0.7866,0.78675,0.7866,0.78675,217399999.0
2008-05-07 02:19:00,0.7868,0.7868,0.7864,0.78645,625859997.0
2008-05-07 02:20:00,0.7864,0.78675,0.7864,0.7866,758159991.0
2008-05-07 02:21:00,0.7865,0.7868,0.7864,0.7867,755899990.0
2008-05-07 02:22:00,0.7868,0.7868,0.7866,0.7868,725699999.0
2008-05-07 02:23:00,0.7868,0.7869,0.7868,0.7868,522599986.0
2008-05-07 02:24:00,0.7868,0.78695,0.7868,0.7868,667100000.0
2008-05-07 02:25:00,0.7869,0.787,0.7868,0.7869,217800002.0
2008-05-07 02:26:00,0.7869,0.7869,0.7868,0.7869,135699998.0
2008-05-07 02:27:00,0.78695,0.78705,0.7869,0.787,103200000.0
2008-05-07 02:28:00,0.787,0.787,0.787,0.787,246300000.0
2008-05-07 02:29:00,0.787,0.787,0.7868,0.7868,250099997.0
2008-05-07 02:30:00,0.7868,0.7869,0.7868,0.7869,338499995.0
2008-05-07 02:31:00,0.7869,0.787,0.7868,0.7869,321400004.0
2008-05-07 02:32:00,0.7869,0.787,0.7869,0.7869,360799998.0
2008-05-07 02:33:00,0.787,0.78705,0.7869,0.787,401999994.0
2008-05-07 02:34:00,0.7871,0.7872,0.787,0.7872,517599999.0
2008-05-07 02:35:00,0.7872,0.7872,0.787,0.7872,1855699968.0
2008-05-07 02:36:00,0.7872,0.7873,0.7871,0.7872,1052699982.0
2008-05-07 02:37:00,0.7872,0.7873,0.7871,0.7871,791499993.0
2008-05-07 02:38:00,0.7871,0.78715,0.787,0.787,1106999999.0
2008-05-07 02:39:00,0.787,0.787,0.7868,0.78695,403200000.0
2008-05-07 02:40:00,0.78695,0.787,0.78695,0.787,363899996.0
2008-05-07 02:41:00,0.787,0.787,0.787,0.787,139400000.0
2008-05-07 02:42:00,0.787,0.787,0.787,0.787,60300000.0
2008-05-07 02:43:00,0.78686,0.78686,0.78674,0.78683,101800000.0
2008-05-07 02:44:00,0.787,0.787,0.787,0.787,216199994.0
2008-05-07 02:45:00,0.78691,0.78691,0.78676,0.78689,73100000.0
2008-05-07 02:46:00,0.787,0.787,0.787,0.787,21299999.0
2008-05-07 02:47:00,0.787,0.787,0.787,0.787,402199996.0
2008-05-07 02:48:00,0.787,0.787,0.787,0.787,166899997.0
2008-05-07 02:49:00,0.787,0.787,0.787,0.787,381799996.0
2008-05-07 02:50:00,0.787,0.787,0.787,0.787,491299997.0
2008-05-07 02:51:00,0.787,0.787,0.787,0.787,178599997.0
2008-05-07 02:52:00,0.787,0.787,0.787,0.787,71899999.0
2008-05-07 02:53:00,0.7871,0.7871,0.787,0.7871,138000001.0
2008-05-07 02:54:00,0.7871,0.7871,0.787,0.7871,510400003.0
2008-05-07 02:55:00,0.7871,0.7871,0.787,0.7871,1207199981.0
2008-05-07 02:56:00,0.7871,0.7871,0.7871,0.7871,446599990.0
2008-05-07 02:57:00,0.7871,0.7872,0.787,0.7872,1133099994.0
2008-05-07 02:58:00,0.7872,0.7872,0.7872,0.7872,1188299973.0
2008-05-07 02:59:00,0.7872,0.7872,0.7872,0.7872,571399985.0
2008-05-07 03:00:00,0.7872,0.7872,0.7872,0.7872,202599996.0
2008-05-07 03:01:00,0.7872,0.7872,0.7872,0.7872,267399994.0
2008-05-07 03:02:00,0.7872,0.7872,0.7872,0.7872,709599983.0
2008-05-07 03:03:00,0.7872,0.7872,0.7872,0.7872,125099998.0
2008-05-07 03:04:00,0.7872,0.7872,0.7872,0.7872,569899986.0
2008-05-07 03:05:00,0.7872,0.7872,0.7871,0.7871,232599997.0
2008-05-07 03:06:00,0.7871,0.7871,0.787,0.787,413099992.0
2008-05-07 03:07:00,0.7871,0.7872,0.787,0.7871,565699998.0
2008-05-07 03:08:00,0.7871,0.7871,0.787,0.7871,148800000.0
2008-05-07 03:09:00,0.7871,0.7872,0.787,0.7871,327700000.0
2008-05-07 03:10:00,0.7871,0.7872,0.7871,0.7871,828100004.0
2008-05-07 03:11:00,0.7871,0.7872,0.7871,0.7871,254299998.0
2008-05-07 03:12:00,0.7871,0.7872,0.787,0.7872,372500000.0
2008-05-07 03:13:00,0.7872,0.7872,0.7872,0.7872,354200000.0
2008-05-07 03:14:00,0.7872,0.7872,0.7872,0.7872,225400000.0
2008-05-07 03:15:00,0.7872,0.7872,0.7872,0.7872,128800000.0
2008-05-07 03:16:00,0.7872,0.7872,0.7872,0.7872,204800000.0
2008-05-07 03:17:00,0.7872,0.7872,0.7872,0.7872,230600001.0
2008-05-07 03:18:00,0.7872,0.7872,0.7872,0.7872,283999999.0
2008-05-07 03:19:00,0.7872,0.7872,0.7872,0.7872,450000001.0
2008-05-07 03:20:00,0.7872,0.7873,0.7872,0.7872,518499994.0
2008-05-07 03:21:00,0.7872,0.7872,0.7872,0.7872,142200000.0
2008-05-07 03:22:00,0.7872,0.7872,0.7872,0.7872,239500000.0
2008-05-07 03:23:00,0.7872,0.7872,0.7872,0.7872,582999983.0
2008-05-07 03:24:00,0.7872,0.7872,0.7872,0.7872,392399991.0
2008-05-07 03:25:00,0.7872,0.7872,0.7872,0.7872,226700000.0
2008-05-07 03:26:00,0.7872,0.7872,0.7872,0.7872,100499999.0
2008-05-07 03:27:00,0.7872,0.7872,0.7872,0.7872,173099999.0
2008-05-07 03:28:00,0.7872,0.7872,0.7872,0.7872,490199991.0
2008-05-07 03:29:00,0.7872,0.7873,0.7872,0.7873,656499999.0
2008-05-07 03:30:00,0.7873,0.7874,0.787,0.78715,1070599992.0
2008-05-07 03:31:00,0.78715,0.7872,0.7871,0.7871,405500011.0
2008-05-07 03:32:00,0.78715,0.7872,0.787,0.787,717600009.0
2008-05-07 03:33:00,0.787,0.7873,0.787,0.7871,1092299991.0
2008-05-07 03:34:00,0.7871,0.7872,0.787,0.78705,717700000.0
2008-05-07 03:35:00,0.78705,0.78705,0.787,0.787,115600004.0
2008-05-07 03:36:00,0.787,0.7871,0.787,0.7871,739500011.0
2008-05-07 03:37:00,0.787,0.7871,0.787,0.7871,625900000.0
2008-05-07 03:38:00,0.7871,0.7871,0.787,0.7871,860600001.0
2008-05-07 03:39:00,0.7871,0.78725,0.787,0.7871,690320001.0
2008-05-07 03:40:00,0.7871,0.7871,0.7871,0.7871,548100000.0
2008-05-07 03:41:00,0.7871,0.7871,0.7871,0.7871,126000000.0
2008-05-07 03:42:00,0.7871,0.7871,0.787,0.78705,338400012.0
2008-05-07 03:43:00,0.787,0.7871,0.787,0.787,359700003.0
2008-05-07 03:44:00,0.78705,0.7871,0.787,0.7871,155600003.0
2008-05-07 03:45:00,0.7871,0.7871,0.78705,0.7871,229120000.0
2008-05-07 03:46:00,0.7871,0.7872,0.787,0.78705,1075660004.0
2008-05-07 03:47:00,0.787,0.7871,0.787,0.7871,424199992.0
2008-05-07 03:48:00,0.7871,0.7871,0.7871,0.7871,24000000.0
2008-05-07 03:49:00,0.7871,0.78715,0.787,0.78715,839500014.0
2008-05-07 03:50:00,0.78715,0.78715,0.7871,0.7871,396599991.0
2008-05-07 03:51:00,0.7871,0.7871,0.7871,0.7871,417499989.0
2008-05-07 03:52:00,0.7871,0.7871,0.7871,0.7871,283799992.0
2008-05-07 03:53:00,0.7871,0.7871,0.7871,0.7871,109699997.0
2008-05-07 03:54:00,0.7871,0.78715,0.7871,0.78715,85599998.0
2008-05-07 03:55:00,0.7871,0.7871,0.7871,0.7871,94800004.0
2008-05-07 03:56:00,0.7872,0.7872,0.7871,0.7871,280900011.0
2008-05-07 03:57:00,0.7871,0.78715,0.7871,0.78715,159800006.0
2008-05-07 03:58:00,0.78715,0.78715,0.7869,0.7869,158300000.0
2008-05-07 03:59:00,0.7869,0.7872,0.7869,0.7872,850360000.0
2008-05-07 04:00:00,0.7872,0.7872,0.787,0.7871,493399997.0
2008-05-07 04:01:00,0.7872,0.7872,0.7871,0.7871,124399999.0
2008-05-07 04:02:00,0.78715,0.7872,0.787,0.7872,625700000.0
2008-05-07 04:03:00,0.7872,0.7872,0.78685,0.7869,1000860005.0
2008-05-07 04:04:00,0.7869,0.7871,0.7869,0.787,585800001.0
2008-05-07 04:05:00,0.787,0.787,0.787,0.787,43399999.0
2008-05-07 04:06:00,0.787,0.787,0.7868,0.7868,142199996.0
2008-05-07 04:07:00,0.7868,0.7869,0.7868,0.7868,484499995.0
2008-05-07 04:08:00,0.7868,0.7869,0.7868,0.7869,282699998.0
2008-05-07 04:09:00,0.7869,0.7869,0.7868,0.7869,784799987.0
2008-05-07 04:10:00,0.7869,0.787,0.7868,0.787,384300001.0
2008-05-07 04:11:00,0.787,0.787,0.787,0.787,63000000.0
2008-05-07 04:12:00,0.787,0.787,0.787,0.787,68800000.0
2008-05-07 04:13:00,0.787,0.787,0.7869,0.78695,101200000.0
2008-05-07 04:14:00,0.787,0.787,0.7868,0.7868,106500000.0
2008-05-07 04:15:00,0.7868,0.7869,0.7868,0.7869,141899998.0
2008-05-07 04:16:00,0.7869,0.7869,0.7868,0.7868,332399999.0
2008-05-07 04:17:00,0.7868,0.7868,0.78675,0.7868,140600000.0
2008-05-07 04:18:00,0.7868,0.7868,0.7868,0.7868,137900000.0
2008-05-07 04:19:00,0.7868,0.7869,0.7868,0.7868,296400000.0
2008-05-07 04:20:00,0.7868,0.7869,0.7868,0.7868,482599998.0
2008-05-07 04:21:00,0.7868,0.78695,0.7868,0.7868,180000000.0
2008-05-07 04:22:00,0.7868,0.787,0.7868,0.7869,287500000.0
2008-05-07 04:23:00,0.7869,0.7869,0.7868,0.7868,162800000.0
2008-05-07 04:24:00,0.7868,0.7868,0.7868,0.7868,20200000.0
2008-05-07 04:25:00,0.7868,0.7868,0.7868,0.7868,63800000.0
2008-05-07 04:26:00,0.7868,0.7869,0.7868,0.7868,96200000.0
2008-05-07 04:27:00,0.7868,0.7868,0.7868,0.7868,59800000.0
2008-05-07 04:28:00,0.7868,0.7868,0.7868,0.7868,273500000.0
2008-05-07 04:29:00,0.7868,0.7868,0.7868,0.7868,159500000.0
2008-05-07 04:30:00,0.7868,0.7868,0.7868,0.7868,78800000.0
2008-05-07 04:31:00,0.7868,0.7868,0.7868,0.7868,79300000.0
2008-05-07 04:32:00,0.7868,0.7868,0.7868,0.7868,149700000.0
2008-05-07 04:33:00,0.7868,0.7868,0.7868,0.7868,34700000.0
2008-05-07 04:34:00,0.7868,0.78685,0.7868,0.7868,55700000.0
2008-05-07 04:35:00,0.7868,0.78685,0.7868,0.7868,155500000.0
2008-05-07 04:36:00,0.7868,0.78685,0.7868,0.7868,160000000.0
2008-05-07 04:37:00,0.78685,0.7869,0.78685,0.78685,29600000.0
2008-05-07 04:38:00,0.7868,0.7868,0.7868,0.7868,86700000.0
2008-05-07 04:39:00,0.7868,0.7868,0.7868,0.7868,104900000.0
2008-05-07 04:40:00,0.7868,0.7869,0.7868,0.7868,287200001.0
2008-05-07 04:41:00,0.7868,0.7869,0.7868,0.7868,71900001.0
2008-05-07 04:42:00,0.7868,0.7868,0.7868,0.7868,183200000.0
2008-05-07 04:43:00,0.7868,0.7868,0.7868,0.7868,93699999.0
2008-05-07 04:44:00,0.7868,0.7868,0.7868,0.7868,182400000.0
2008-05-07 04:45:00,0.7868,0.78685,0.7868,0.78685,29800000.0
2008-05-07 04:46:00,0.78685,0.7869,0.7868,0.78685,70000000.0
2008-05-07 04:47:00,0.78685,0.78685,0.7868,0.7868,49300001.0
2008-05-07 04:48:00,0.7868,0.78685,0.7868,0.7868,145900004.0
2008-05-07 04:49:00,0.7868,0.7868,0.7868,0.7868,87900001.0
2008-05-07 04:50:00,0.7868,0.7868,0.7868,0.7868,106700000.0
2008-05-07 04:51:00,0.7868,0.78685,0.7868,0.7868,236600000.0
2008-05-07 04:52:00,0.7868,0.7868,0.7868,0.7868,74100000.0
2008-05-07 04:53:00,0.7868,0.7868,0.7868,0.7868,145300001.0
2008-05-07 04:54:00,0.78685,0.7869,0.7868,0.7868,32500000.0
2008-05-07 04:55:00,0.7868,0.7869,0.7868,0.7868,398900004.0
2008-05-07 04:56:00,0.7868,0.7869,0.7868,0.7869,262299999.0
2008-05-07 04:57:00,0.78672,0.78687,0.78663,0.78666,115900000.0
2008-05-07 04:58:00,0.7869,0.7869,0.7869,0.7869,153300000.0
2008-05-07 04:59:00,0.7869,0.7869,0.7869,0.7869,83700000.0
2008-05-07 05:00:00,0.7869,0.7869,0.7869,0.7869,65300000.0
2008-05-07 05:01:00,0.7869,0.787,0.7869,0.7869,363999999.0
2008-05-07 05:02:00,0.7869,0.787,0.7868,0.787,266599999.0
2008-05-07 05:03:00,0.787,0.787,0.7868,0.7869,393500001.0
2008-05-07 05:04:00,0.7869,0.787,0.7868,0.787,863460001.0
2008-05-07 05:05:00,0.787,0.7871,0.7868,0.78695,247799999.0
2008-05-07 05:06:00,0.7869,0.78695,0.7869,0.7869,93800002.0
2008-05-07 05:07:00,0.7869,0.7869,0.7869,0.7869,57700000.0
2008-05-07 05:08:00,0.78695,0.787,0.7869,0.78695,208199997.0
2008-05-07 05:09:00,0.7869,0.787,0.7869,0.7869,54400000.0
2008-05-07 05:10:00,0.7869,0.787,0.7869,0.7869,198800001.0
2008-05-07 05:11:00,0.78683,0.7869,0.78678,0.7869,146760000.0
2008-05-07 05:12:00,0.78698,0.78698,0.78677,0.78678,108720000.0
2008-05-07 05:13:00,0.78692,0.78692,0.78681,0.78688,139160001.0
2008-05-07 05:14:00,0.787,0.787,0.7869,0.7869,84500000.0
2008-05-07 05:15:00,0.7869,0.787,0.7869,0.787,417300000.0
2008-05-07 05:16:00,0.787,0.787,0.787,0.787,254100000.0
2008-05-07 05:17:00,0.787,0.787,0.787,0.787,190400004.0
2008-05-07 05:18:00,0.787,0.7871,0.787,0.7871,252899999.0
2008-05-07 05:19:00,0.7871,0.7871,0.7871,0.7871,29200000.0
2008-05-07 05:20:00,0.7871,0.7871,0.7871,0.7871,60400000.0
2008-05-07 05:21:00,0.7871,0.7871,0.787,0.7871,113600001.0
2008-05-07 05:22:00,0.7871,0.7871,0.7871,0.7871,132500000.0
2008-05-07 05:23:00,0.7871,0.7871,0.787,0.787,695400002.0
2008-05-07 05:24:00,0.787,0.7871,0.787,0.7871,198500001.0
2008-05-07 05:25:00,0.7871,0.7871,0.787,0.787,366000000.0
2008-05-07 05:26:00,0.787,0.787,0.787,0.787,48300000.0
2008-05-07 05:27:00,0.787,0.7871,0.787,0.78705,424400001.0
2008-05-07 05:28:00,0.7871,0.7872,0.787,0.7871,650600001.0
2008-05-07 05:29:00,0.7871,0.7871,0.787,0.787,331300002.0
2008-05-07 05:30:00,0.787,0.7871,0.787,0.7871,273600000.0
2008-05-07 05:31:00,0.7871,0.7871,0.7871,0.7871,76700000.0
2008-05-07 05:32:00,0.7871,0.7871,0.787,0.7871,209200001.0
2008-05-07 05:33:00,0.78705,0.7871,0.78705,0.7871,21200000.0
2008-05-07 05:34:00,0.7871,0.7871,0.7871,0.7871,175900000.0
2008-05-07 05:35:00,0.7871,0.7871,0.7871,0.7871,84900000.0
2008-05-07 05:36:00,0.7871,0.7871,0.787,0.7871,190300000.0
2008-05-07 05:37:00,0.7871,0.7871,0.787,0.787,235500002.0
2008-05-07 05:38:00,0.787,0.7871,0.787,0.787,360500001.0
2008-05-07 05:39:00,0.787,0.787,0.78695,0.78695,161000000.0
2008-05-07 05:40:00,0.787,0.787,0.7869,0.78695,111000003.0
2008-05-07 05:41:00,0.7869,0.787,0.7869,0.7869,77500003.0
2008-05-07 05:42:00,0.78695,0.78695,0.7869,0.7869,170400005.0
2008-05-07 05:43:00,0.7869,0.78695,0.7869,0.7869,143800005.0
2008-05-07 05:44:00,0.78695,0.78695,0.7869,0.7869,74300003.0
2008-05-07 05:45:00,0.7869,0.78695,0.7869,0.7869,120100005.0
2008-05-07 05:46:00,0.7869,0.78695,0.7869,0.7869,197600008.0
2008-05-07 05:47:00,0.787,0.787,0.787,0.787,16600000.0
2008-05-07 05:48:00,0.787,0.787,0.787,0.787,96900000.0
2008-05-07 05:49:00,0.787,0.7871,0.787,0.7871,175500000.0
2008-05-07 05:50:00,0.787,0.7871,0.787,0.787,173000000.0
2008-05-07 05:51:00,0.787,0.7871,0.787,0.787,185900000.0
2008-05-07 05:52:00,0.787,0.7871,0.787,0.7871,78000000.0
2008-05-07 05:53:00,0.7871,0.7872,0.7871,0.7871,493500002.0
2008-05-07 05:54:00,0.7872,0.7872,0.7871,0.7871,284900002.0
2008-05-07 05:55:00,0.7871,0.7872,0.7871,0.7872,482800000.0
2008-05-07 05:56:00,0.7872,0.7872,0.7872,0.7872,515399998.0
2008-05-07 05:57:00,0.7872,0.7872,0.7872,0.7872,770100008.0
2008-05-07 05:58:00,0.7872,0.7873,0.7871,0.7871,674200002.0
2008-05-07 05:59:00,0.7872,0.7872,0.7871,0.7871,307600004.0
2008-05-07 06:00:00,0.7871,0.7871,0.7871,0.7871,590600002.0
2008-05-07 06:01:00,0.7871,0.7871,0.7871,0.7871,71900000.0
2008-05-07 06:02:00,0.7871,0.78725,0.7871,0.7871,210100000.0
2008-05-07 06:03:00,0.7871,0.7871,0.7871,0.7871,99200000.0
2008-05-07 06:04:00,0.7871,0.7872,0.7871,0.7872,822000009.0
2008-05-07 06:05:00,0.78725,0.7873,0.7872,0.7873,254199999.0
2008-05-07 06:06:00,0.7872,0.78725,0.7871,0.7871,643200000.0
2008-05-07 06:07:00,0.7871,0.7873,0.7871,0.7872,238500000.0
2008-05-07 06:08:00,0.7872,0.7872,0.7872,0.7872,444000000.0
2008-05-07 06:09:00,0.7872,0.7872,0.7871,0.7871,151000000.0
2008-05-07 06:10:00,0.7871,0.7871,0.7871,0.7871,61300000.0
2008-05-07 06:11:00,0.7871,0.7871,0.7871,0.7871,16100000.0
2008-05-07 06:12:00,0.7871,0.7871,0.7871,0.7871,16100000.0
2008-05-07 06:13:00,0.7871,0.7872,0.7871,0.7871,172400000.0
2008-05-07 06:14:00,0.7871,0.7871,0.7871,0.7871,177100000.0
2008-05-07 06:15:00,0.7872,0.7872,0.7871,0.7872,317900000.0
2008-05-07 06:16:00,0.7872,0.7872,0.7871,0.7872,378800001.0
2008-05-07 06:17:00,0.7872,0.7873,0.7872,0.7872,114800000.0
2008-05-07 06:18:00,0.7872,0.7872,0.7871,0.7872,200500000.0
2008-05-07 06:19:00,0.7872,0.7872,0.7871,0.7871,431900000.0
2008-05-07 06:20:00,0.7871,0.7871,0.7871,0.7871,163500000.0
2008-05-07 06:21:00,0.7871,0.7872,0.7871,0.7871,370500000.0
2008-05-07 06:22:00,0.78715,0.78715,0.78697,0.78708,35700000.0
2008-05-07 06:23:00,0.7871,0.78715,0.7869,0.7869,389500002.0
2008-05-07 06:24:00,0.787,0.787,0.787,0.787,101800000.0
2008-05-07 06:25:00,0.787,0.787,0.787,0.787,78500000.0
2008-05-07 06:26:00,0.78706,0.78706,0.78687,0.78697,132700000.0
2008-05-07 06:27:00,0.787,0.787,0.7868,0.7868,135999996.0
2008-05-07 06:28:00,0.7868,0.7868,0.7867,0.7867,408799994.0
2008-05-07 06:29:00,0.7867,0.7867,0.7867,0.7867,71500000.0
2008-05-07 06:30:00,0.7867,0.7867,0.7867,0.7867,1256299973.0
2008-05-07 06:31:00,0.7867,0.7867,0.7867,0.7867,349299991.0
2008-05-07 06:32:00,0.7867,0.78675,0.7867,0.7867,444700000.0
2008-05-07 06:33:00,0.7867,0.78675,0.7867,0.78675,153000000.0
2008-05-07 06:34:00,0.7867,0.78675,0.7867,0.78675,79900000.0
2008-05-07 06:35:00,0.7867,0.7868,0.7867,0.7868,290200000.0
2008-05-07 06:36:00,0.7868,0.7869,0.7867,0.7867,537599991.0
2008-05-07 06:37:00,0.7867,0.7868,0.7867,0.7868,594199994.0
2008-05-07 06:38:00,0.7868,0.7868,0.7867,0.7868,610159988.0
2008-05-07 06:39:00,0.7868,0.7869,0.7868,0.7869,533860004.0
2008-05-07 06:40:00,0.7869,0.78695,0.7868,0.7868,284000005.0
2008-05-07 06:41:00,0.7868,0.7868,0.7867,0.7868,233000001.0
2008-05-07 06:42:00,0.7868,0.7868,0.7868,0.7868,245599998.0
2008-05-07 06:43:00,0.7868,0.78685,0.7868,0.78685,252699998.0
2008-05-07 06:44:00,0.7868,0.7868,0.7868,0.7868,139600000.0
2008-05-07 06:45:00,0.78685,0.78685,0.78685,0.78685,3200000.0
2008-05-07 06:46:00,0.78685,0.78685,0.78685,0.78685,16000000.0
2008-05-07 06:47:00,0.7869,0.7869,0.78685,0.78685,97640000.0
2008-05-07 06:48:00,0.78685,0.78685,0.78675,0.78685,70800001.0
2008-05-07 06:49:00,0.78685,0.78685,0.78685,0.78685,6400000.0
2008-05-07 06:50:00,0.7869,0.7869,0.7869,0.7869,21600000.0
2008-05-07 06:51:00,0.7869,0.7869,0.7867,0.78685,271900001.0
2008-05-07 06:52:00,0.7868,0.78685,0.7868,0.7868,53799998.0
2008-05-07 06:53:00,0.78685,0.78685,0.7868,0.78685,30099999.0
2008-05-07 06:54:00,0.78685,0.78685,0.78685,0.78685,1600000.0
2008-05-07 06:55:00,0.7868,0.7869,0.7868,0.7869,52799999.0
2008-05-07 06:56:00,0.7869,0.7869,0.7869,0.7869,10900000.0
2008-05-07 06:57:00,0.7869,0.7869,0.7868,0.7868,149100000.0
2008-05-07 06:58:00,0.7869,0.7869,0.7868,0.7868,24200000.0
2008-05-07 06:59:00,0.7868,0.7868,0.7867,0.7867,177900001.0
2008-05-07 07:00:00,0.7867,0.7868,0.7867,0.7868,78800000.0
2008-05-07 07:01:00,0.7868,0.7868,0.7867,0.7868,323400000.0
2008-05-07 07:02:00,0.7868,0.7868,0.7868,0.7868,64400000.0
2008-05-07 07:03:00,0.7868,0.7869,0.7868,0.7869,109500000.0
2008-05-07 07:04:00,0.7869,0.7869,0.7868,0.7869,132899999.0
2008-05-07 07:05:00,0.7868,0.7869,0.7868,0.7868,43900000.0
2008-05-07 07:06:00,0.7869,0.7869,0.7868,0.7868,27600000.0
2008-05-07 07:07:00,0.78675,0.78683,0.78675,0.78675,3900000.0
2008-05-07 07:08:00,0.7869,0.7869,0.7868,0.7868,33600000.0
2008-05-07 07:09:00,0.7868,0.787,0.7868,0.7869,432899999.0
2008-05-07 07:10:00,0.7868,0.78695,0.7868,0.7869,536300002.0
2008-05-07 07:11:00,0.78695,0.7871,0.7869,0.787,503400000.0
2008-05-07 07:12:00,0.787,0.787,0.7869,0.787,702120002.0
2008-05-07 07:13:00,0.787,0.7871,0.7869,0.787,477700004.0
2008-05-07 07:14:00,0.787,0.78705,0.7868,0.7868,265200000.0
2008-05-07 07:15:00,0.7868,0.7868,0.7867,0.7868,522399992.0
2008-05-07 07:16:00,0.7868,0.7868,0.7867,0.7867,476399992.0
2008-05-07 07:17:00,0.78675,0.7868,0.7867,0.7868,1047099991.0
2008-05-07 07:18:00,0.7868,0.7868,0.7867,0.7867,688499994.0
2008-05-07 07:19:00,0.7868,0.7868,0.7867,0.78675,499500000.0
2008-05-07 07:20:00,0.7867,0.78675,0.7867,0.7867,282300000.0
2008-05-07 07:21:00,0.7868,0.78685,0.7867,0.7868,505599997.0
2008-05-07 07:22:00,0.7868,0.7868,0.7867,0.78675,678000002.0
2008-05-07 07:23:00,0.7867,0.7868,0.7867,0.7868,217300000.0
2008-05-07 07:24:00,0.7868,0.7869,0.7868,0.7868,223100001.0
2008-05-07 07:25:00,0.7868,0.7868,0.7867,0.7868,627000000.0
2008-05-07 07:26:00,0.7868,0.7868,0.7867,0.78675,179760000.0
2008-05-07 07:27:00,0.78675,0.78675,0.7867,0.78675,279479998.0
2008-05-07 07:28:00,0.78675,0.78675,0.78655,0.7866,587640007.0
2008-05-07 07:29:00,0.7866,0.7866,0.78655,0.7866,55900000.0
2008-05-07 07:30:00,0.7866,0.78665,0.7866,0.7866,291940004.0
2008-05-07 07:31:00,0.7866,0.7866,0.7866,0.7866,739580033.0
2008-05-07 07:32:00,0.7866,0.7866,0.7865,0.7865,314180003.0
2008-05-07 07:33:00,0.78655,0.78665,0.78655,0.78665,218760000.0
2008-05-07 07:34:00,0.7867,0.78685,0.78665,0.7867,1547480018.0
2008-05-07 07:35:00,0.78675,0.7868,0.7866,0.7866,1207019992.0
2008-05-07 07:36:00,0.78665,0.7867,0.7865,0.7866,586700001.0
2008-05-07 07:37:00,0.7866,0.7867,0.7866,0.7867,190860000.0
2008-05-07 07:38:00,0.7867,0.7868,0.7867,0.7867,634560019.0
2008-05-07 07:39:00,0.7867,0.7868,0.78665,0.7868,692140004.0
2008-05-07 07:40:00,0.7868,0.7868,0.78665,0.78665,818640003.0
2008-05-07 07:41:00,0.78665,0.7867,0.7866,0.7866,764599988.0
2008-05-07 07:42:00,0.7866,0.7867,0.7865,0.7867,1590719993.0
2008-05-07 07:43:00,0.7867,0.78675,0.78665,0.78675,493580001.0
2008-05-07 07:44:00,0.78675,0.78675,0.78665,0.7867,583100008.0
2008-05-07 07:45:00,0.7867,0.7867,0.7866,0.7866,1849780002.0
2008-05-07 07:46:00,0.7868,0.7868,0.7868,0.7868,660359993.0
2008-05-07 07:47:00,0.7867,0.7868,0.78665,0.78675,660359993.0
2008-05-07 07:48:00,0.78675,0.7868,0.78675,0.78675,68100000.0
2008-05-07 07:49:00,0.78675,0.78675,0.7867,0.7867,428200005.0
2008-05-07 07:50:00,0.7867,0.78675,0.7867,0.78675,127664999.0
2008-05-07 07:51:00,0.78675,0.78675,0.78655,0.78655,882700021.0
2008-05-07 07:52:00,0.78655,0.7866,0.7864,0.7864,1346159999.0
2008-05-07 07:53:00,0.7864,0.7865,0.7864,0.7864,1226520012.0
2008-05-07 07:54:00,0.7864,0.7865,0.78635,0.7864,1115360023.0
2008-05-07 07:55:00,0.7864,0.7864,0.7863,0.7863,1079499996.0
2008-05-07 07:56:00,0.7863,0.7864,0.7863,0.7863,1009060000.0
2008-05-07 07:57:00,0.7863,0.7863,0.78625,0.7863,764199999.0
2008-05-07 07:58:00,0.7863,0.7863,0.7861,0.78615,945919992.0
2008-05-07 07:59:00,0.7861,0.7863,0.7861,0.7863,1261659986.0
2008-05-07 08:00:00,0.7863,0.78645,0.7862,0.7862,1538140005.0
2008-05-07 08:01:00,0.7862,0.7863,0.7862,0.78625,1723919993.0
2008-05-07 08:02:00,0.78625,0.7863,0.7862,0.7863,994120009.0
2008-05-07 08:03:00,0.7863,0.7864,0.78625,0.78625,845240003.0
2008-05-07 08:04:00,0.78625,0.7863,0.7862,0.78625,352199999.0
2008-05-07 08:05:00,0.78625,0.7865,0.78625,0.7864,702100012.0
2008-05-07 08:06:00,0.7863,0.7863,0.7863,0.7863,1936399997.0
2008-05-07 08:07:00,0.7863,0.7863,0.7862,0.7862,622199991.0
2008-05-07 08:08:00,0.7862,0.7862,0.7861,0.7861,1084299989.0
2008-05-07 08:09:00,0.7861,0.7861,0.786,0.786,602999995.0
2008-05-07 08:10:00,0.786,0.7863,0.786,0.7862,775219998.0
2008-05-07 08:11:00,0.78625,0.78635,0.78615,0.7863,570919999.0
2008-05-07 08:12:00,0.7863,0.7864,0.7863,0.7864,1817200015.0
2008-05-07 08:13:00,0.7864,0.7866,0.7863,0.7865,1235740003.0
2008-05-07 08:14:00,0.7865,0.7865,0.78635,0.7864,280420001.0
2008-05-07 08:15:00,0.7864,0.7865,0.7863,0.7863,555359996.0
2008-05-07 08:16:00,0.7863,0.7864,0.7862,0.7862,640600003.0
2008-05-07 08:17:00,0.7862,0.7863,0.78615,0.7862,935379990.0
2008-05-07 08:18:00,0.78625,0.7865,0.7862,0.7865,585679998.0
2008-05-07 08:19:00,0.7865,0.7865,0.7864,0.7865,749800001.0
2008-05-07 08:20:00,0.7865,0.7865,0.7864,0.7864,345300001.0
2008-05-07 08:21:00,0.7864,0.7864,0.7862,0.7863,759800003.0
2008-05-07 08:22:00,0.7863,0.7864,0.7862,0.7863,1165140008.0
2008-05-07 08:23:00,0.7863,0.7863,0.78605,0.7861,985119992.0
2008-05-07 08:24:00,0.7861,0.7863,0.786,0.7862,1578699997.0
2008-05-07 08:25:00,0.7862,0.7863,0.7862,0.7862,896120000.0
2008-05-07 08:26:00,0.7862,0.7865,0.7861,0.7864,988039997.0
2008-05-07 08:27:00,0.7864,0.7865,0.7861,0.78635,1275059995.0
2008-05-07 08:28:00,0.7864,0.7869,0.7863,0.7869,36660000.0
2008-05-07 08:29:00,0.7869,0.787,0.7868,0.7868,36660000.0
2008-05-07 08:30:00,0.7868,0.7872,0.7868,0.7872,163520001.0
2008-05-07 08:31:00,0.7872,0.78745,0.78705,0.78705,73540000.0
2008-05-07 08:32:00,0.78705,0.7873,0.787,0.78725,101060001.0
2008-05-07 08:33:00,0.78725,0.7874,0.7872,0.7873,40660000.0
2008-05-07 08:34:00,0.7873,0.7873,0.78695,0.78725,93479999.0
2008-05-07 08:35:00,0.78725,0.7873,0.78705,0.7872,42120000.0
2008-05-07 08:36:00,0.78725,0.7873,0.7872,0.7873,24540000.0
2008-05-07 08:37:00,0.78725,0.7874,0.7872,0.7874,26840000.0
2008-05-07 08:38:00,0.78735,0.7874,0.7872,0.78725,49440000.0
2008-05-07 08:39:00,0.78725,0.78735,0.78725,0.78735,14840000.0
2008-05-07 08:40:00,0.7874,0.7874,0.7873,0.78735,42240000.0
2008-05-07 08:41:00,0.78735,0.7875,0.7873,0.7874,38580000.0
2008-05-07 08:42:00,0.7874,0.7875,0.7874,0.7875,5720000.0
2008-05-07 08:43:00,0.7874,0.7875,0.78725,0.7874,20860000.0
2008-05-07 08:44:00,0.7874,0.78745,0.78725,0.7873,20880000.0
2008-05-07 08:45:00,0.7873,0.78745,0.7873,0.7874,16600000.0
2008-05-07 08:46:00,0.78735,0.7874,0.7873,0.7874,219719993.0
2008-05-07 08:47:00,0.7873,0.7874,0.7872,0.7874,27120000.0
2008-05-07 08:48:00,0.78735,0.7875,0.7873,0.7875,28400000.0
2008-05-07 08:49:00,0.7875,0.7879,0.7875,0.7878,82200000.0
2008-05-07 08:50:00,0.7879,0.7879,0.78755,0.78775,34520000.0
2008-05-07 08:51:00,0.78775,0.78835,0.7877,0.7883,82820000.0
2008-05-07 08:52:00,0.7883,0.7885,0.7881,0.7881,157860000.0
2008-05-07 08:53:00,0.78815,0.7882,0.788,0.7881,41680000.0
2008-05-07 08:54:00,0.78805,0.7881,0.788,0.78805,25140000.0
2008-05-07 08:55:00,0.7881,0.7882,0.7879,0.78815,100760000.0
2008-05-07 08:56:00,0.7881,0.7884,0.78805,0.78825,142479999.0
2008-05-07 08:57:00,0.78825,0.7884,0.7882,0.7883,67940000.0
2008-05-07 08:58:00,0.7883,0.789,0.7883,0.78885,114619998.0
2008-05-07 08:59:00,0.7889,0.7892,0.78875,0.7891,94440000.0
2008-05-07 09:00:00,0.7891,0.7892,0.789,0.7891,20840000.0
2008-05-07 09:01:00,0.7891,0.78935,0.7891,0.7893,31400000.0
2008-05-07 09:02:00,0.78925,0.7895,0.78925,0.7894,205840000.0
2008-05-07 09:03:00,0.78935,0.7894,0.7892,0.7892,53980000.0
2008-05-07 09:04:00,0.7892,0.78945,0.7892,0.7894,67180000.0
2008-05-07 09:05:00,0.7894,0.7899,0.7892,0.78965,298280001.0
2008-05-07 09:06:00,0.78965,0.78985,0.78955,0.7897,123900000.0
2008-05-07 09:07:00,0.7897,0.78975,0.7896,0.7896,34080000.0
2008-05-07 09:08:00,0.7896,0.7896,0.7894,0.7894,43359999.0
2008-05-07 09:09:00,0.7894,0.7894,0.7892,0.7893,38020000.0
2008-05-07 09:10:00,0.7893,0.7894,0.7893,0.7893,20540000.0
2008-05-07 09:11:00,0.7893,0.78935,0.7892,0.7892,22400000.0
2008-05-07 09:12:00,0.7892,0.7892,0.78915,0.7892,15200000.0
2008-05-07 09:13:00,0.7892,0.78925,0.7892,0.7892,29200000.0
2008-05-07 09:14:00,0.7892,0.7895,0.7892,0.7894,42880000.0
2008-05-07 09:15:00,0.7894,0.7895,0.7893,0.7893,4240000.0
2008-05-07 09:16:00,0.7893,0.7894,0.7893,0.7894,12280000.0
2008-05-07 09:17:00,0.7894,0.7895,0.7894,0.7895,40500000.0
2008-05-07 09:18:00,0.7895,0.7896,0.78935,0.7895,34640000.0
2008-05-07 09:19:00,0.7895,0.7897,0.78945,0.7896,154840000.0
2008-05-07 09:20:00,0.7896,0.7896,0.7895,0.7895,6120000.0
2008-05-07 09:21:00,0.7895,0.7897,0.7895,0.7896,37580000.0
2008-05-07 09:22:00,0.7897,0.7897,0.78965,0.7897,95200000.0
2008-05-07 09:23:00,0.78975,0.7899,0.78975,0.7898,126160000.0
2008-05-07 09:24:00,0.7898,0.7899,0.78975,0.78975,140580000.0
2008-05-07 09:25:00,0.78975,0.79035,0.78975,0.7902,276649999.0
2008-05-07 09:26:00,0.7902,0.7904,0.79005,0.7902,138190000.0
2008-05-07 09:27:00,0.7902,0.7903,0.79,0.79,146265000.0
2008-05-07 09:28:00,0.79,0.79,0.7899,0.7899,80925000.0
2008-05-07 09:29:00,0.7899,0.7899,0.7897,0.7897,67540000.0
2008-05-07 09:30:00,0.7897,0.79,0.7897,0.79,82785000.0
2008-05-07 09:31:00,0.79,0.79005,0.7899,0.7899,66635000.0
2008-05-07 09:32:00,0.78995,0.79,0.7899,0.7899,54095000.0
2008-05-07 09:33:00,0.7899,0.79,0.7899,0.79,67725000.0
2008-05-07 09:34:00,0.79,0.79025,0.79,0.79025,41455000.0
2008-05-07 09:35:00,0.7902,0.7903,0.79015,0.7903,50080000.0
2008-05-07 09:36:00,0.7903,0.7903,0.7899,0.7899,101960000.0
2008-05-07 09:37:00,0.78985,0.7899,0.78965,0.7898,158870000.0
2008-05-07 09:38:00,0.7898,0.7899,0.7897,0.7898,250020000.0
2008-05-07 09:39:00,0.7898,0.7899,0.78975,0.78975,201750000.0
2008-05-07 09:40:00,0.78975,0.7898,0.78965,0.78975,87085000.0
2008-05-07 09:41:00,0.78975,0.7898,0.7897,0.7898,183190000.0
2008-05-07 09:42:00,0.7898,0.7899,0.78965,0.78985,161820000.0
2008-05-07 09:43:00,0.78985,0.7901,0.78985,0.7899,52590000.0
2008-05-07 09:44:00,0.78985,0.78995,0.78985,0.78995,79460000.0
2008-05-07 09:45:00,0.78995,0.79,0.78975,0.78975,87400000.0
2008-05-07 09:46:00,0.78975,0.78975,0.78965,0.7897,11100000.0
2008-05-07 09:47:00,0.7897,0.7898,0.78965,0.78975,9980000.0
2008-05-07 09:48:00,0.78975,0.78995,0.78975,0.78995,20160000.0
2008-05-07 09:49:00,0.7899,0.7901,0.7899,0.78995,19520000.0
2008-05-07 09:50:00,0.7899,0.79,0.7898,0.7898,15020000.0
2008-05-07 09:51:00,0.7898,0.78985,0.7897,0.7897,33860000.0
2008-05-07 09:52:00,0.7897,0.78975,0.78965,0.7897,1720000.0
2008-05-07 09:53:00,0.7897,0.7897,0.78965,0.78965,8300000.0
2008-05-07 09:54:00,0.78965,0.78965,0.78955,0.78955,10320000.0
2008-05-07 09:55:00,0.7896,0.7897,0.7896,0.7897,11140000.0
2008-05-07 09:56:00,0.7897,0.7897,0.7896,0.7896,24650000.0
2008-05-07 09:57:00,0.7896,0.7896,0.7893,0.78945,9800000.0
2008-05-07 09:58:00,0.7894,0.78945,0.7892,0.78925,143445000.0
2008-05-07 09:59:00,0.78925,0.78955,0.78925,0.78955,4200000.0
2008-05-07 10:00:00,0.78955,0.7896,0.78935,0.78935,7020000.0
2008-05-07 10:01:00,0.7894,0.78945,0.78925,0.7893,2660000.0
2008-05-07 10:02:00,0.7893,0.7893,0.78925,0.78925,3080000.0
2008-05-07 10:03:00,0.7893,0.78945,0.78925,0.78945,6220000.0
2008-05-07 10:04:00,0.78945,0.78955,0.78945,0.7895,10580000.0
2008-05-07 10:05:00,0.78945,0.7895,0.78925,0.78925,6120000.0
2008-05-07 10:06:00,0.78925,0.78925,0.7892,0.7892,13985000.0
2008-05-07 10:07:00,0.7892,0.7893,0.7892,0.78925,17680000.0
2008-05-07 10:08:00,0.7892,0.7892,0.78895,0.78895,19645000.0
2008-05-07 10:09:00,0.78895,0.78895,0.7887,0.78885,21120000.0
2008-05-07 10:10:00,0.78885,0.78895,0.7888,0.7889,4900000.0
2008-05-07 10:11:00,0.7889,0.78905,0.78885,0.78905,3340000.0
2008-05-07 10:12:00,0.789,0.7893,0.789,0.7893,8020000.0
2008-05-07 10:13:00,0.7893,0.7894,0.7893,0.78935,21520000.0
2008-05-07 10:14:00,0.78935,0.78945,0.7893,0.7894,5600000.0
2008-05-07 10:15:00,0.7894,0.7895,0.78935,0.78945,5520000.0
2008-05-07 10:16:00,0.78945,0.78945,0.7893,0.78935,7185000.0
2008-05-07 10:17:00,0.7894,0.78955,0.7894,0.78955,25640000.0
2008-05-07 10:18:00,0.78955,0.78965,0.78955,0.78965,2225000.0
2008-05-07 10:19:00,0.78965,0.78985,0.78965,0.78985,3780000.0
2008-05-07 10:20:00,0.78985,0.79015,0.78975,0.7899,14820000.0
2008-05-07 10:21:00,0.78995,0.7901,0.7898,0.79005,7660000.0
2008-05-07 10:22:00,0.79,0.79035,0.79,0.79015,7200000.0
2008-05-07 10:23:00,0.79015,0.7903,0.79005,0.7902,22140000.0
2008-05-07 10:24:00,0.79025,0.7903,0.79015,0.79025,3895000.0
2008-05-07 10:25:00,0.79025,0.7903,0.79015,0.7902,56765001.0
2008-05-07 10:26:00,0.7902,0.7903,0.7902,0.7902,130260000.0
2008-05-07 10:27:00,0.7902,0.79025,0.79015,0.79025,166060000.0
2008-05-07 10:28:00,0.7902,0.79075,0.79,0.7907,133360000.0
2008-05-07 10:29:00,0.79065,0.79095,0.79055,0.7908,119080000.0
2008-05-07 10:30:00,0.7908,0.7921,0.7908,0.7916,667420001.0
2008-05-07 10:31:00,0.7916,0.7918,0.7915,0.79165,59765000.0
2008-05-07 10:32:00,0.79165,0.7917,0.79135,0.79135,40090000.0
2008-05-07 10:33:00,0.7913,0.79145,0.79125,0.7914,30070000.0
2008-05-07 10:34:00,0.79135,0.79135,0.79125,0.7913,13540000.0
2008-05-07 10:35:00,0.7913,0.7913,0.79105,0.79105,66595000.0
2008-05-07 10:36:00,0.79105,0.79105,0.7909,0.79095,47580000.0
2008-05-07 10:37:00,0.79095,0.79105,0.79075,0.791,79675000.0
2008-05-07 10:38:00,0.791,0.79105,0.7907,0.79085,59580000.0
2008-05-07 10:39:00,0.79085,0.791,0.7907,0.79075,49120000.0
2008-05-07 10:40:00,0.7908,0.79085,0.79075,0.7908,108250000.0
2008-05-07 10:41:00,0.79075,0.7908,0.7907,0.7907,785010005.0
2008-05-07 10:42:00,0.7907,0.7909,0.7907,0.7908,1360479995.0
2008-05-07 10:43:00,0.79085,0.7909,0.7907,0.7908,637064994.0
2008-05-07 10:44:00,0.7908,0.7909,0.7907,0.79075,1406920000.0
2008-05-07 10:45:00,0.7907,0.7908,0.7906,0.7908,1940020002.0
2008-05-07 10:46:00,0.79075,0.79075,0.7906,0.7906,859999998.0
2008-05-07 10:47:00,0.7906,0.79085,0.7906,0.7908,886460001.0
2008-05-07 10:48:00,0.7908,0.7908,0.7907,0.7908,204999998.0
2008-05-07 10:49:00,0.7907,0.7908,0.7907,0.7908,775200009.0
2008-05-07 10:50:00,0.7908,0.7909,0.7908,0.7909,776800004.0
2008-05-07 10:51:00,0.7909,0.791,0.7909,0.791,766600002.0
2008-05-07 10:52:00,0.791,0.7911,0.791,0.791,518920002.0
2008-05-07 10:53:00,0.791,0.791,0.7909,0.7909,922159993.0
2008-05-07 10:54:00,0.7909,0.7911,0.7909,0.7911,1538280013.0
2008-05-07 10:55:00,0.7911,0.7911,0.791,0.791,622240005.0
2008-05-07 10:56:00,0.791,0.7911,0.791,0.7911,880060003.0
2008-05-07 10:57:00,0.7911,0.7911,0.791,0.791,962580004.0
2008-05-07 10:58:00,0.7909,0.79095,0.7907,0.7907,1622059997.0
2008-05-07 10:59:00,0.7907,0.7907,0.7906,0.7906,1364059976.0
2008-05-07 11:00:00,0.7906,0.7906,0.79,0.7902,1462524994.0
2008-05-07 11:01:00,0.7902,0.7905,0.79015,0.7904,1925360004.0
2008-05-07 11:02:00,0.7904,0.7904,0.79025,0.7903,1829740000.0
2008-05-07 11:03:00,0.7903,0.7903,0.7901,0.7903,1072219991.0
2008-05-07 11:04:00,0.7903,0.7903,0.79,0.7901,1059199992.0
2008-05-07 11:05:00,0.7901,0.7901,0.78975,0.7898,1953840016.0
2008-05-07 11:06:00,0.7898,0.7901,0.7898,0.7901,547660002.0
2008-05-07 11:07:00,0.7901,0.7901,0.7898,0.7898,659019998.0
2008-05-07 11:08:00,0.7898,0.7899,0.7898,0.7898,844800004.0
2008-05-07 11:09:00,0.7898,0.7899,0.7896,0.7896,1178920007.0
2008-05-07 11:10:00,0.7896,0.7896,0.7896,0.7896,762400003.0
2008-05-07 11:11:00,0.7896,0.7896,0.7895,0.7895,1380019986.0
2008-05-07 11:12:00,0.7896,0.78965,0.7895,0.7896,865509999.0
2008-05-07 11:13:00,0.7896,0.7898,0.7895,0.7898,1291730007.0
2008-05-07 11:14:00,0.7898,0.7899,0.7897,0.78985,771260000.0
2008-05-07 11:15:00,0.7899,0.7901,0.7899,0.7901,1194184997.0
2008-05-07 11:16:00,0.7901,0.7901,0.78995,0.78995,64980000.0
2008-05-07 11:17:00,0.78995,0.7901,0.78995,0.79,15500000.0
2008-05-07 11:18:00,0.78995,0.79,0.78985,0.78985,17780000.0
2008-05-07 11:19:00,0.7899,0.7899,0.7898,0.78985,20560000.0
2008-05-07 11:20:00,0.78985,0.78985,0.78975,0.78975,12300000.0
2008-05-07 11:21:00,0.78975,0.78975,0.78945,0.78945,21700000.0
2008-05-07 11:22:00,0.78945,0.7895,0.78935,0.78935,24000000.0
2008-05-07 11:23:00,0.7894,0.78975,0.78935,0.7897,31960000.0
2008-05-07 11:24:00,0.7897,0.78975,0.78955,0.7897,16840000.0
2008-05-07 11:25:00,0.7897,0.78975,0.7896,0.7896,12900000.0
2008-05-07 11:26:00,0.7896,0.78965,0.78945,0.7895,21060000.0
2008-05-07 11:27:00,0.78955,0.7896,0.7895,0.78955,16585000.0
2008-05-07 11:28:00,0.78955,0.7896,0.78955,0.7896,13420000.0
2008-05-07 11:29:00,0.7896,0.78965,0.7894,0.78945,18900000.0
2008-05-07 11:30:00,0.7895,0.7896,0.7894,0.78955,28220000.0
2008-05-07 11:31:00,0.78955,0.78965,0.78945,0.7896,15160000.0
2008-05-07 11:32:00,0.7896,0.7897,0.7896,0.7897,11200000.0
2008-05-07 11:33:00,0.7897,0.78975,0.78965,0.78965,8160000.0
2008-05-07 11:34:00,0.78965,0.78975,0.78965,0.78975,4500000.0
2008-05-07 11:35:00,0.78975,0.7898,0.78965,0.78975,6340000.0
2008-05-07 11:36:00,0.78975,0.78975,0.78965,0.7897,6160000.0
2008-05-07 11:37:00,0.7897,0.7897,0.78965,0.7897,5000000.0
2008-05-07 11:38:00,0.7897,0.78975,0.7897,0.7897,6660000.0
2008-05-07 11:39:00,0.7897,0.7897,0.7896,0.7896,5100000.0
2008-05-07 11:40:00,0.7896,0.78965,0.78955,0.78965,10560000.0
2008-05-07 11:41:00,0.78965,0.78975,0.78965,0.78975,18120000.0
2008-05-07 11:42:00,0.78975,0.7899,0.7897,0.7899,19880000.0
2008-05-07 11:43:00,0.7899,0.79015,0.7899,0.79015,14840000.0
2008-05-07 11:44:00,0.79015,0.79025,0.79005,0.79005,26200000.0
2008-05-07 11:45:00,0.79005,0.79005,0.78985,0.7899,42520000.0
2008-05-07 11:46:00,0.7899,0.79,0.78985,0.78995,19060000.0
2008-05-07 11:47:00,0.78995,0.79,0.7898,0.78985,26740000.0
2008-05-07 11:48:00,0.78985,0.7899,0.7898,0.78985,18060000.0
2008-05-07 11:49:00,0.7899,0.78995,0.7899,0.78995,13200000.0
2008-05-07 11:50:00,0.78995,0.78995,0.78985,0.78985,15160000.0
2008-05-07 11:51:00,0.78985,0.79,0.78985,0.78995,12460000.0
2008-05-07 11:52:00,0.78995,0.78995,0.7898,0.78995,18100000.0
2008-05-07 11:53:00,0.78995,0.79015,0.7899,0.79015,35300000.0
2008-05-07 11:54:00,0.79015,0.7902,0.79005,0.7901,13560000.0
2008-05-07 11:55:00,0.7901,0.7902,0.7901,0.7902,5840000.0
2008-05-07 11:56:00,0.7902,0.79035,0.79015,0.7903,11560000.0
2008-05-07 11:57:00,0.7903,0.7904,0.79025,0.7903,13960000.0
2008-05-07 11:58:00,0.79035,0.79035,0.7903,0.7903,26385000.0
2008-05-07 11:59:00,0.7903,0.7903,0.79015,0.7902,9220000.0
2008-05-07 12:00:00,0.79015,0.79015,0.78945,0.78955,43960000.0
2008-05-07 12:01:00,0.7896,0.7896,0.78875,0.78875,69685000.0
2008-05-07 12:02:00,0.78875,0.78875,0.7882,0.7885,70345000.0
2008-05-07 12:03:00,0.7885,0.7886,0.7883,0.7883,50625000.0
2008-05-07 12:04:00,0.7883,0.7886,0.78825,0.7885,24240000.0
2008-05-07 12:05:00,0.78855,0.7886,0.78825,0.7883,58420000.0
2008-05-07 12:06:00,0.7883,0.78855,0.78825,0.78855,24660000.0
2008-05-07 12:07:00,0.78855,0.78855,0.78835,0.78845,16700000.0
2008-05-07 12:08:00,0.78845,0.7885,0.78825,0.78825,27960000.0
2008-05-07 12:09:00,0.78825,0.78835,0.78815,0.78815,18060000.0
2008-05-07 12:10:00,0.78815,0.78815,0.78795,0.788,23820000.0
2008-05-07 12:11:00,0.78795,0.788,0.78745,0.7875,39485000.0
2008-05-07 12:12:00,0.78755,0.7876,0.7874,0.78745,23925000.0
2008-05-07 12:13:00,0.78745,0.7875,0.78735,0.7875,176700000.0
2008-05-07 12:14:00,0.78745,0.7875,0.7874,0.7875,278600000.0
2008-05-07 12:15:00,0.78755,0.78775,0.78755,0.7877,22160000.0
2008-05-07 12:16:00,0.78765,0.7877,0.7876,0.7877,67560001.0
2008-05-07 12:17:00,0.78775,0.78785,0.78765,0.78765,12880000.0
2008-05-07 12:18:00,0.7877,0.78785,0.7877,0.7877,102280002.0
2008-05-07 12:19:00,0.7877,0.7879,0.78765,0.78785,16820000.0
2008-05-07 12:20:00,0.7878,0.78785,0.78775,0.78775,8760000.0
2008-05-07 12:21:00,0.7878,0.7878,0.7877,0.78775,13500000.0
2008-05-07 12:22:00,0.78775,0.78775,0.7876,0.7876,80839998.0
2008-05-07 12:23:00,0.7876,0.7877,0.7876,0.7877,118420000.0
2008-05-07 12:24:00,0.7877,0.78775,0.78765,0.7877,44100000.0
2008-05-07 12:25:00,0.7877,0.7878,0.7876,0.7878,51820001.0
2008-05-07 12:26:00,0.7878,0.78805,0.7878,0.78805,306140004.0
2008-05-07 12:27:00,0.78805,0.78835,0.788,0.78835,21720000.0
2008-05-07 12:28:00,0.7883,0.78845,0.78825,0.7883,29000000.0
2008-05-07 12:29:00,0.78825,0.7883,0.78825,0.7883,16000000.0
2008-05-07 12:30:00,0.78825,0.78835,0.78815,0.7883,52400000.0
2008-05-07 12:31:00,0.78825,0.78825,0.7881,0.7881,19500000.0
2008-05-07 12:32:00,0.7881,0.7882,0.7881,0.7881,17900000.0
2008-05-07 12:33:00,0.7881,0.78815,0.78795,0.78795,46765000.0
2008-05-07 12:34:00,0.78795,0.78805,0.78795,0.788,17700000.0
2008-05-07 12:35:00,0.788,0.7881,0.78795,0.7881,20300000.0
2008-05-07 12:36:00,0.7881,0.7883,0.7881,0.7883,15800000.0
2008-05-07 12:37:00,0.7883,0.78835,0.7882,0.7882,20800000.0
2008-05-07 12:38:00,0.7882,0.7882,0.78805,0.7881,13000000.0
2008-05-07 12:39:00,0.7881,0.7882,0.78805,0.78815,9400000.0
2008-05-07 12:40:00,0.78815,0.78825,0.7881,0.78815,23800000.0
2008-05-07 12:41:00,0.7882,0.78825,0.78805,0.7881,49200000.0
2008-05-07 12:42:00,0.7881,0.7884,0.7881,0.7883,26600000.0
2008-05-07 12:43:00,0.7883,0.78835,0.7882,0.7882,29300000.0
2008-05-07 12:44:00,0.7882,0.78825,0.78815,0.78825,17800000.0
2008-05-07 12:45:00,0.78825,0.78825,0.7882,0.7882,12000000.0
2008-05-07 12:46:00,0.78825,0.7883,0.7882,0.7882,13000000.0
2008-05-07 12:47:00,0.7882,0.7882,0.7881,0.7881,9100000.0
2008-05-07 12:48:00,0.7881,0.7882,0.7881,0.78815,11800000.0
2008-05-07 12:49:00,0.78815,0.7882,0.7881,0.7882,9300000.0
2008-05-07 12:50:00,0.7882,0.7882,0.7881,0.78815,19300000.0
2008-05-07 12:51:00,0.78815,0.78815,0.788,0.78805,27100000.0
2008-05-07 12:52:00,0.78805,0.78805,0.7879,0.788,21800000.0
2008-05-07 12:53:00,0.788,0.7882,0.788,0.7882,21000000.0
2008-05-07 12:54:00,0.78815,0.7882,0.7881,0.78815,14600000.0
2008-05-07 12:55:00,0.78815,0.7882,0.7881,0.7881,18100000.0
2008-05-07 12:56:00,0.78815,0.78815,0.7881,0.78815,5700000.0
2008-05-07 12:57:00,0.7881,0.78815,0.7881,0.78815,4400000.0
2008-05-07 12:58:00,0.78815,0.78825,0.78815,0.7882,15400000.0
2008-05-07 12:59:00,0.7882,0.7884,0.7882,0.7884,290599998.0
2008-05-07 13:00:00,0.7884,0.78845,0.78815,0.7883,143900000.0
2008-05-07 13:01:00,0.7884,0.78845,0.7883,0.78845,19200000.0
2008-05-07 13:02:00,0.78845,0.78845,0.78835,0.7884,24000000.0
2008-05-07 13:03:00,0.7884,0.7884,0.78835,0.7884,8100000.0
2008-05-07 13:04:00,0.78835,0.78845,0.7883,0.78835,12365000.0
2008-05-07 13:05:00,0.78835,0.78835,0.78825,0.78825,18200000.0
2008-05-07 13:06:00,0.7883,0.7883,0.7882,0.78825,5500000.0
2008-05-07 13:07:00,0.78825,0.7883,0.78815,0.7883,13600000.0
2008-05-07 13:08:00,0.78825,0.7883,0.78825,0.78825,20700000.0
2008-05-07 13:09:00,0.78825,0.7886,0.78825,0.78855,17100000.0
2008-05-07 13:10:00,0.7886,0.7887,0.78855,0.7886,20400000.0
2008-05-07 13:11:00,0.78855,0.78865,0.78855,0.78865,4600000.0
2008-05-07 13:12:00,0.78865,0.78865,0.78855,0.7886,21400000.0
2008-05-07 13:13:00,0.7886,0.7886,0.78845,0.7886,13700000.0
2008-05-07 13:14:00,0.78855,0.78865,0.78855,0.7886,19500000.0
2008-05-07 13:15:00,0.78865,0.78865,0.78855,0.7886,19700000.0
2008-05-07 13:16:00,0.7886,0.7886,0.78855,0.7886,3600000.0
2008-05-07 13:17:00,0.7886,0.7886,0.7885,0.7886,29800000.0
2008-05-07 13:18:00,0.7886,0.7886,0.78855,0.78855,9900000.0
2008-05-07 13:19:00,0.78855,0.78855,0.78845,0.78845,9500000.0
2008-05-07 13:20:00,0.78845,0.7885,0.78835,0.78835,16300000.0
2008-05-07 13:21:00,0.78835,0.7886,0.78835,0.78845,25200000.0
2008-05-07 13:22:00,0.78845,0.78855,0.78845,0.7885,18400000.0
2008-05-07 13:23:00,0.7885,0.7885,0.78845,0.7885,9200000.0
2008-05-07 13:24:00,0.7885,0.7887,0.7885,0.78865,21500000.0
2008-05-07 13:25:00,0.7886,0.7886,0.7885,0.78855,34100000.0
2008-05-07 13:26:00,0.78855,0.7887,0.7885,0.78865,27900000.0
2008-05-07 13:27:00,0.78865,0.7887,0.7886,0.78865,20100000.0
2008-05-07 13:28:00,0.7887,0.78875,0.78855,0.7886,33600000.0
2008-05-07 13:29:00,0.78865,0.78865,0.7886,0.78865,29530000.0
2008-05-07 13:30:00,0.78865,0.78865,0.78845,0.78845,22600000.0
2008-05-07 13:31:00,0.7885,0.7885,0.7884,0.78845,20600000.0
2008-05-07 13:32:00,0.7885,0.78865,0.7885,0.7886,20900000.0
2008-05-07 13:33:00,0.7886,0.7887,0.7886,0.78865,15500000.0
2008-05-07 13:34:00,0.78865,0.7887,0.78855,0.78855,18900000.0
2008-05-07 13:35:00,0.78855,0.7886,0.78855,0.7886,11300000.0
2008-05-07 13:36:00,0.7886,0.789,0.7886,0.7889,20100000.0
2008-05-07 13:37:00,0.78895,0.789,0.78895,0.78895,19200000.0
2008-05-07 13:38:00,0.78895,0.78905,0.78895,0.789,9465000.0
2008-05-07 13:39:00,0.78895,0.789,0.7888,0.7889,12565000.0
2008-05-07 13:40:00,0.7889,0.7889,0.78875,0.7888,10700000.0
2008-05-07 13:41:00,0.7888,0.78885,0.78875,0.7888,6400000.0
2008-05-07 13:42:00,0.7888,0.7888,0.7887,0.78875,14700000.0
2008-05-07 13:43:00,0.7887,0.78875,0.7886,0.78865,20900000.0
2008-05-07 13:44:00,0.7887,0.78875,0.7886,0.7887,44000000.0
2008-05-07 13:45:00,0.78875,0.78875,0.7887,0.78875,18000000.0
2008-05-07 13:46:00,0.78875,0.78875,0.78865,0.78865,10200000.0
2008-05-07 13:47:00,0.78865,0.78865,0.7885,0.7885,20765000.0
2008-05-07 13:48:00,0.7885,0.7885,0.78835,0.78835,18500000.0
2008-05-07 13:49:00,0.78835,0.78865,0.78835,0.7886,18500000.0
2008-05-07 13:50:00,0.78865,0.7887,0.78855,0.7886,10200000.0
2008-05-07 13:51:00,0.7886,0.7888,0.7886,0.7888,21000000.0
2008-05-07 13:52:00,0.78875,0.78875,0.7886,0.7886,8800000.0
2008-05-07 13:53:00,0.78865,0.78865,0.7886,0.78865,2700000.0
2008-05-07 13:54:00,0.7886,0.78865,0.7886,0.78865,12400000.0
2008-05-07 13:55:00,0.7886,0.7886,0.7885,0.78855,15900000.0
2008-05-07 13:56:00,0.7885,0.78875,0.7885,0.78865,41365000.0
2008-05-07 13:57:00,0.78865,0.7887,0.7886,0.7887,12200000.0
2008-05-07 13:58:00,0.7887,0.78875,0.78855,0.7887,25400000.0
2008-05-07 13:59:00,0.78875,0.78885,0.7887,0.7887,29965000.0
2008-05-07 14:00:00,0.78875,0.7888,0.7887,0.7887,18300000.0
2008-05-07 14:01:00,0.7887,0.78875,0.78865,0.78865,16900000.0
2008-05-07 14:02:00,0.78865,0.7887,0.78865,0.78865,13900000.0
2008-05-07 14:03:00,0.78865,0.7887,0.78865,0.78865,12565000.0
2008-05-07 14:04:00,0.78865,0.78865,0.7886,0.7886,6400000.0
2008-05-07 14:05:00,0.7886,0.78865,0.78855,0.78865,8200000.0
2008-05-07 14:06:00,0.78865,0.7887,0.7886,0.78865,8300000.0
2008-05-07 14:07:00,0.78865,0.78865,0.7886,0.7886,10600000.0
2008-05-07 14:08:00,0.78855,0.78865,0.78855,0.7886,12200000.0
2008-05-07 14:09:00,0.7886,0.78865,0.7885,0.7885,23300000.0
2008-05-07 14:10:00,0.7885,0.7886,0.7885,0.7886,15100000.0
2008-05-07 14:11:00,0.78855,0.7886,0.7885,0.7885,20700000.0
2008-05-07 14:12:00,0.78855,0.7886,0.7885,0.78855,16000000.0
2008-05-07 14:13:00,0.7885,0.7886,0.7885,0.78855,20400000.0
2008-05-07 14:14:00,0.7885,0.7886,0.78845,0.7885,19200000.0
2008-05-07 14:15:00,0.78855,0.7886,0.78845,0.78855,35900000.0
2008-05-07 14:16:00,0.78855,0.78865,0.78845,0.78855,67900000.0
2008-05-07 14:17:00,0.7886,0.7887,0.78855,0.7887,19400000.0
2008-05-07 14:18:00,0.78865,0.7887,0.78865,0.7887,2200000.0
2008-05-07 14:19:00,0.7887,0.7888,0.78865,0.7888,14000000.0
2008-05-07 14:20:00,0.7888,0.789,0.7888,0.78895,23300000.0
2008-05-07 14:21:00,0.789,0.7892,0.789,0.7892,51500000.0
2008-05-07 14:22:00,0.78915,0.7893,0.7891,0.7891,31665000.0
2008-05-07 14:23:00,0.78915,0.78915,0.789,0.789,95730000.0
2008-05-07 14:24:00,0.789,0.7891,0.78895,0.78905,25300000.0
2008-05-07 14:25:00,0.7891,0.7895,0.78905,0.78905,34000000.0
2008-05-07 14:26:00,0.7891,0.7893,0.78905,0.7892,50565000.0
2008-05-07 14:27:00,0.78925,0.78935,0.78915,0.7892,23130000.0
2008-05-07 14:28:00,0.78925,0.78935,0.789,0.7891,33530000.0
2008-05-07 14:29:00,0.7891,0.78915,0.7887,0.7888,47900000.0
2008-05-07 14:30:00,0.7888,0.78885,0.7887,0.78875,39700000.0
2008-05-07 14:31:00,0.7888,0.78885,0.7886,0.7886,52800000.0
2008-05-07 14:32:00,0.78865,0.78865,0.7885,0.7885,39000000.0
2008-05-07 14:33:00,0.78855,0.7886,0.78835,0.7884,57300000.0
2008-05-07 14:34:00,0.7884,0.78855,0.7883,0.7885,52000000.0
2008-05-07 14:35:00,0.7885,0.7886,0.7884,0.78855,39100000.0
2008-05-07 14:36:00,0.78855,0.78865,0.7885,0.78855,35295000.0
2008-05-07 14:37:00,0.78855,0.7887,0.7885,0.78865,36465000.0
2008-05-07 14:38:00,0.78865,0.7888,0.78865,0.7888,48600000.0
2008-05-07 14:39:00,0.7888,0.78885,0.7887,0.7888,81365000.0
2008-05-07 14:40:00,0.7888,0.789,0.7888,0.7889,75165000.0
2008-05-07 14:41:00,0.7889,0.789,0.78885,0.7889,34600000.0
2008-05-07 14:42:00,0.78895,0.78895,0.78875,0.78875,20800000.0
2008-05-07 14:43:00,0.78875,0.7889,0.78875,0.78885,36800000.0
2008-05-07 14:44:00,0.78885,0.78895,0.7887,0.7887,21400000.0
2008-05-07 14:45:00,0.7887,0.7887,0.78845,0.78845,44365000.0
2008-05-07 14:46:00,0.78845,0.7885,0.78825,0.78825,47615000.0
2008-05-07 14:47:00,0.78825,0.7884,0.78815,0.78815,34100000.0
2008-05-07 14:48:00,0.78815,0.78815,0.78795,0.78805,50065000.0
2008-05-07 14:49:00,0.78805,0.7882,0.78795,0.78815,61090000.0
2008-05-07 14:50:00,0.7882,0.7884,0.7881,0.7884,150930000.0
2008-05-07 14:51:00,0.7884,0.7884,0.7882,0.7883,176865003.0
2008-05-07 14:52:00,0.7883,0.7884,0.7882,0.78835,25200000.0
2008-05-07 14:53:00,0.78835,0.7886,0.78835,0.7885,23500000.0
2008-05-07 14:54:00,0.78855,0.78855,0.7884,0.78845,15000000.0
2008-05-07 14:55:00,0.78845,0.78855,0.78845,0.78855,18200000.0
2008-05-07 14:56:00,0.78855,0.78855,0.78845,0.78845,23000000.0
2008-05-07 14:57:00,0.78845,0.78845,0.7883,0.78835,36365000.0
2008-05-07 14:58:00,0.78835,0.78835,0.78815,0.78825,26400000.0
2008-05-07 14:59:00,0.7882,0.78845,0.7882,0.7884,25200000.0
2008-05-07 15:00:00,0.7884,0.78845,0.788,0.78805,154129998.0
2008-05-07 15:01:00,0.788,0.788,0.78785,0.7879,314964997.0
2008-05-07 15:02:00,0.7879,0.7879,0.7878,0.7878,225064998.0
2008-05-07 15:03:00,0.7878,0.7879,0.78745,0.78775,291665002.0
2008-05-07 15:04:00,0.7878,0.7879,0.7877,0.78785,103100002.0
2008-05-07 15:05:00,0.78785,0.7879,0.7877,0.7878,64000000.0
2008-05-07 15:06:00,0.7878,0.78825,0.7878,0.7882,55365000.0
2008-05-07 15:07:00,0.7882,0.7883,0.78815,0.7882,28700000.0
2008-05-07 15:08:00,0.7882,0.7882,0.788,0.7882,54800000.0
2008-05-07 15:09:00,0.78825,0.78835,0.78815,0.7882,53600000.0
2008-05-07 15:10:00,0.7882,0.7882,0.7879,0.788,46600000.0
2008-05-07 15:11:00,0.78795,0.78815,0.78795,0.7881,28500000.0
2008-05-07 15:12:00,0.7881,0.78855,0.7881,0.78855,35800000.0
2008-05-07 15:13:00,0.78855,0.7888,0.78855,0.78865,38300000.0
2008-05-07 15:14:00,0.78865,0.78875,0.78855,0.78855,29000000.0
2008-05-07 15:15:00,0.78855,0.78855,0.7884,0.7884,17700000.0
2008-05-07 15:16:00,0.7884,0.78855,0.78835,0.78845,30400000.0
2008-05-07 15:17:00,0.78845,0.78875,0.78845,0.7887,27100000.0
2008-05-07 15:18:00,0.7887,0.78875,0.7886,0.78875,30900000.0
2008-05-07 15:19:00,0.78875,0.78875,0.78865,0.78875,28000000.0
2008-05-07 15:20:00,0.78875,0.78915,0.7887,0.789,51900000.0
2008-05-07 15:21:00,0.78905,0.78905,0.7888,0.7888,84300000.0
2008-05-07 15:22:00,0.7888,0.78885,0.78875,0.7888,15400000.0
2008-05-07 15:23:00,0.7888,0.7889,0.78875,0.78885,25700000.0
2008-05-07 15:24:00,0.78885,0.78885,0.78875,0.7888,14000000.0
2008-05-07 15:25:00,0.7888,0.78885,0.78875,0.78875,14600000.0
2008-05-07 15:26:00,0.78875,0.78885,0.7886,0.7887,35600000.0
2008-05-07 15:27:00,0.7887,0.78875,0.78865,0.78865,14900000.0
2008-05-07 15:28:00,0.78865,0.7887,0.78855,0.78865,24400000.0
2008-05-07 15:29:00,0.78865,0.7887,0.7886,0.7886,20300000.0
2008-05-07 15:30:00,0.7886,0.78875,0.7886,0.78865,19900000.0
2008-05-07 15:31:00,0.7887,0.78875,0.78805,0.78805,64364999.0
2008-05-07 15:32:00,0.7881,0.7885,0.7881,0.78845,30300000.0
2008-05-07 15:33:00,0.78845,0.78855,0.7882,0.78825,68900000.0
2008-05-07 15:34:00,0.7883,0.7883,0.78795,0.7881,58900000.0
2008-05-07 15:35:00,0.7881,0.78815,0.78795,0.788,33600000.0
2008-05-07 15:36:00,0.78805,0.78815,0.788,0.7881,45500000.0
2008-05-07 15:37:00,0.7881,0.7881,0.78795,0.78795,28800000.0
2008-05-07 15:38:00,0.78795,0.78815,0.78795,0.78815,44700000.0
2008-05-07 15:39:00,0.7881,0.7883,0.7881,0.78825,47165000.0
2008-05-07 15:40:00,0.7882,0.78825,0.7881,0.78815,21665000.0
2008-05-07 15:41:00,0.7881,0.78825,0.7881,0.7882,22400000.0
2008-05-07 15:42:00,0.7882,0.78825,0.78815,0.78825,27300000.0
2008-05-07 15:43:00,0.78825,0.7883,0.78815,0.78825,23400000.0
2008-05-07 15:44:00,0.78825,0.78835,0.78815,0.78825,31200000.0
2008-05-07 15:45:00,0.7882,0.7883,0.7882,0.78825,14900000.0
2008-05-07 15:46:00,0.78825,0.7884,0.78825,0.7883,31200000.0
2008-05-07 15:47:00,0.78825,0.78835,0.7882,0.7883,33500000.0
2008-05-07 15:48:00,0.7883,0.7883,0.78815,0.78815,23365000.0
2008-05-07 15:49:00,0.78815,0.7882,0.7881,0.7882,15100000.0
2008-05-07 15:50:00,0.7882,0.7882,0.78805,0.78805,32665000.0
2008-05-07 15:51:00,0.78805,0.7881,0.78795,0.788,26400000.0
2008-05-07 15:52:00,0.788,0.788,0.78795,0.78795,19300000.0
2008-05-07 15:53:00,0.78795,0.78805,0.78795,0.78805,18230000.0
2008-05-07 15:54:00,0.788,0.7881,0.78795,0.788,188000000.0
2008-05-07 15:55:00,0.788,0.7882,0.788,0.7882,41600000.0
2008-05-07 15:56:00,0.78825,0.78825,0.7881,0.7881,33900000.0
2008-05-07 15:57:00,0.7881,0.78835,0.7881,0.7883,25600000.0
2008-05-07 15:58:00,0.7883,0.7884,0.7883,0.78835,16300000.0
2008-05-07 15:59:00,0.78835,0.78845,0.7883,0.78835,20200000.0
2008-05-07 16:00:00,0.78845,0.7886,0.78835,0.7884,37000000.0
2008-05-07 16:01:00,0.78835,0.78845,0.7883,0.7884,36000000.0
2008-05-07 16:02:00,0.7884,0.78845,0.7881,0.78815,43600000.0
2008-05-07 16:03:00,0.7881,0.7881,0.788,0.78805,33800000.0
2008-05-07 16:04:00,0.7881,0.7881,0.7879,0.7879,55800000.0
2008-05-07 16:05:00,0.78795,0.7881,0.7879,0.7881,38100000.0
2008-05-07 16:06:00,0.7881,0.78825,0.78805,0.7882,42895000.0
2008-05-07 16:07:00,0.7882,0.78825,0.78805,0.78805,22700000.0
2008-05-07 16:08:00,0.78805,0.7883,0.78805,0.78825,28600000.0
2008-05-07 16:09:00,0.78825,0.7883,0.78825,0.78825,29100000.0
2008-05-07 16:10:00,0.78825,0.7883,0.78815,0.78815,32100000.0
2008-05-07 16:11:00,0.78815,0.78815,0.78805,0.78805,32630000.0
2008-05-07 16:12:00,0.78805,0.78805,0.788,0.78805,23100000.0
2008-05-07 16:13:00,0.78805,0.78805,0.78795,0.78795,37800000.0
2008-05-07 16:14:00,0.78795,0.78795,0.7877,0.7877,16700000.0
2008-05-07 16:15:00,0.78775,0.7878,0.7877,0.7878,27900000.0
2008-05-07 16:16:00,0.7878,0.78785,0.7876,0.7876,46200000.0
2008-05-07 16:17:00,0.78765,0.78785,0.78765,0.78785,31730000.0
2008-05-07 16:18:00,0.78785,0.78795,0.78785,0.7879,29100000.0
2008-05-07 16:19:00,0.78785,0.7879,0.7878,0.78785,26600000.0
2008-05-07 16:20:00,0.78785,0.78785,0.78755,0.7877,37200000.0
2008-05-07 16:21:00,0.7877,0.78775,0.78765,0.78775,18200000.0
2008-05-07 16:22:00,0.78775,0.7878,0.7877,0.7877,24500000.0
2008-05-07 16:23:00,0.78775,0.7879,0.78775,0.78785,21900000.0
2008-05-07 16:24:00,0.78785,0.788,0.78785,0.788,22900000.0
2008-05-07 16:25:00,0.788,0.7881,0.78795,0.7881,29665000.0
2008-05-07 16:26:00,0.7881,0.7882,0.7881,0.78815,50200000.0
2008-05-07 16:27:00,0.7881,0.78825,0.7881,0.7882,37265000.0
2008-05-07 16:28:00,0.78815,0.7882,0.78805,0.7881,76790000.0
2008-05-07 16:29:00,0.7881,0.78825,0.7881,0.78825,38665000.0
2008-05-07 16:30:00,0.7882,0.78825,0.788,0.7882,76800000.0
2008-05-07 16:31:00,0.7882,0.78825,0.788,0.788,44265000.0
2008-05-07 16:32:00,0.78805,0.7883,0.788,0.7882,36600000.0
2008-05-07 16:33:00,0.7882,0.78825,0.78805,0.78805,27900000.0
2008-05-07 16:34:00,0.7881,0.78835,0.78805,0.78835,40300000.0
2008-05-07 16:35:00,0.7883,0.7884,0.78825,0.78835,35400000.0
2008-05-07 16:36:00,0.78835,0.78835,0.78815,0.7882,55700000.0
2008-05-07 16:37:00,0.7882,0.78825,0.7881,0.7881,58500000.0
2008-05-07 16:38:00,0.7881,0.7885,0.788,0.78845,53700000.0
2008-05-07 16:39:00,0.78845,0.7886,0.78835,0.78835,35500000.0
2008-05-07 16:40:00,0.78835,0.78835,0.7881,0.78815,48900000.0
2008-05-07 16:41:00,0.78815,0.7882,0.7879,0.788,44900000.0
2008-05-07 16:42:00,0.788,0.7882,0.78795,0.78815,33100000.0
2008-05-07 16:43:00,0.78815,0.7883,0.7881,0.78825,29700000.0
2008-05-07 16:44:00,0.7882,0.7883,0.78805,0.78815,29465000.0
2008-05-07 16:45:00,0.78815,0.7883,0.788,0.7883,32100000.0
2008-05-07 16:46:00,0.7883,0.7885,0.78825,0.7884,21200000.0
2008-05-07 16:47:00,0.7884,0.7885,0.78835,0.78845,40200000.0
2008-05-07 16:48:00,0.78845,0.78855,0.7883,0.78835,40465000.0
2008-05-07 16:49:00,0.78835,0.7884,0.7883,0.78835,26400000.0
2008-05-07 16:50:00,0.78835,0.78845,0.78825,0.78825,38265000.0
2008-05-07 16:51:00,0.78825,0.78835,0.7882,0.78835,39000000.0
2008-05-07 16:52:00,0.78835,0.7885,0.7883,0.7885,41130000.0
2008-05-07 16:53:00,0.7885,0.7887,0.78845,0.78865,26065000.0
2008-05-07 16:54:00,0.78865,0.7888,0.78855,0.7888,31100000.0
2008-05-07 16:55:00,0.7888,0.7889,0.78875,0.78885,37600000.0
2008-05-07 16:56:00,0.7889,0.789,0.7888,0.789,29100000.0
2008-05-07 16:57:00,0.789,0.7891,0.78895,0.78905,57265000.0
2008-05-07 16:58:00,0.78905,0.7891,0.789,0.7891,46700000.0
2008-05-07 16:59:00,0.7891,0.78915,0.78885,0.789,71695000.0
2008-05-07 17:00:00,0.78895,0.789,0.7887,0.7887,29900000.0
2008-05-07 17:01:00,0.7887,0.7889,0.7887,0.7889,29700000.0
2008-05-07 17:02:00,0.7889,0.7889,0.78885,0.78885,36000000.0
2008-05-07 17:03:00,0.78885,0.78885,0.7887,0.78875,46200000.0
2008-05-07 17:04:00,0.7888,0.7888,0.78875,0.78875,7900000.0
2008-05-07 17:05:00,0.7888,0.7888,0.78865,0.78865,14600000.0
2008-05-07 17:06:00,0.7887,0.78885,0.78865,0.78885,27600000.0
2008-05-07 17:07:00,0.78885,0.7889,0.78875,0.7888,19800000.0
2008-05-07 17:08:00,0.78875,0.78875,0.78875,0.78875,2900000.0
2008-05-07 17:09:00,0.78875,0.7888,0.7886,0.78865,21200000.0
2008-05-07 17:10:00,0.78865,0.78865,0.7884,0.7884,74625000.0
2008-05-07 17:11:00,0.7884,0.7884,0.78825,0.7883,37855000.0
2008-05-07 17:12:00,0.7883,0.78845,0.7883,0.78845,28400000.0
2008-05-07 17:13:00,0.78845,0.78845,0.78835,0.7884,25100000.0
2008-05-07 17:14:00,0.7884,0.78855,0.7883,0.7885,18800000.0
2008-05-07 17:15:00,0.7885,0.78855,0.7885,0.7885,23495000.0
2008-05-07 17:16:00,0.7885,0.7887,0.7885,0.7886,19400000.0
2008-05-07 17:17:00,0.7886,0.7886,0.78845,0.7885,41200000.0
2008-05-07 17:18:00,0.78855,0.78855,0.7885,0.7885,21400000.0
2008-05-07 17:19:00,0.7885,0.7886,0.78845,0.7885,27900000.0
2008-05-07 17:20:00,0.78855,0.78865,0.7885,0.7885,20400000.0
2008-05-07 17:21:00,0.7885,0.78855,0.78835,0.78835,21165000.0
2008-05-07 17:22:00,0.78835,0.78845,0.78825,0.78845,30900000.0
2008-05-07 17:23:00,0.78845,0.78855,0.7884,0.78845,33600000.0
2008-05-07 17:24:00,0.78845,0.78855,0.78845,0.78845,18700000.0
2008-05-07 17:25:00,0.78845,0.7885,0.78835,0.7884,25800000.0
2008-05-07 17:26:00,0.78835,0.78835,0.7882,0.7883,54100000.0
2008-05-07 17:27:00,0.7883,0.7883,0.78805,0.78805,36400000.0
2008-05-07 17:28:00,0.78805,0.7883,0.78805,0.78815,35600000.0
2008-05-07 17:29:00,0.7881,0.78825,0.7881,0.7882,22400000.0
2008-05-07 17:30:00,0.7882,0.7883,0.78815,0.7882,24500000.0
2008-05-07 17:31:00,0.7882,0.78825,0.78785,0.78785,76200000.0
2008-05-07 17:32:00,0.7879,0.78795,0.7878,0.78785,44895000.0
2008-05-07 17:33:00,0.78785,0.78795,0.78785,0.7879,20600000.0
2008-05-07 17:34:00,0.7879,0.7879,0.7878,0.7878,14000000.0
2008-05-07 17:35:00,0.78785,0.78785,0.7877,0.7878,75195000.0
2008-05-07 17:36:00,0.7878,0.7879,0.78775,0.78775,46495000.0
2008-05-07 17:37:00,0.78775,0.78785,0.78775,0.78785,19300000.0
2008-05-07 17:38:00,0.7879,0.78795,0.78785,0.78795,22300000.0
2008-05-07 17:39:00,0.78795,0.788,0.7879,0.7879,65965000.0
2008-05-07 17:40:00,0.7879,0.78795,0.78785,0.7879,30700000.0
2008-05-07 17:41:00,0.78785,0.7879,0.78785,0.7879,24400000.0
2008-05-07 17:42:00,0.78785,0.788,0.7878,0.78785,44400000.0
2008-05-07 17:43:00,0.78785,0.7879,0.7878,0.78785,16165000.0
2008-05-07 17:44:00,0.78785,0.7879,0.7877,0.78775,26700000.0
2008-05-07 17:45:00,0.78775,0.7878,0.78755,0.7876,25800000.0
2008-05-07 17:46:00,0.7876,0.7877,0.78755,0.7877,37300000.0
2008-05-07 17:47:00,0.7877,0.7878,0.7876,0.7878,44765000.0
2008-05-07 17:48:00,0.7878,0.78795,0.78755,0.7876,94865000.0
2008-05-07 17:49:00,0.7876,0.7878,0.7873,0.7873,53900000.0
2008-05-07 17:50:00,0.7873,0.78745,0.7873,0.7874,54765000.0
2008-05-07 17:51:00,0.7874,0.7874,0.78715,0.7874,64400000.0
2008-05-07 17:52:00,0.78745,0.78745,0.7872,0.7873,67400000.0
2008-05-07 17:53:00,0.7873,0.7874,0.7873,0.7874,16300000.0
2008-05-07 17:54:00,0.7874,0.7876,0.7874,0.7876,28500000.0
2008-05-07 17:55:00,0.7876,0.78765,0.78735,0.7874,58465000.0
2008-05-07 17:56:00,0.78735,0.7875,0.78735,0.78745,19200000.0
2008-05-07 17:57:00,0.78745,0.7875,0.7874,0.78745,37665000.0
2008-05-07 17:58:00,0.7874,0.7874,0.78725,0.78725,22930000.0
2008-05-07 17:59:00,0.78725,0.7873,0.78715,0.78725,64530000.0
2008-05-07 18:00:00,0.78725,0.7873,0.7872,0.7873,18000000.0
2008-05-07 18:01:00,0.78725,0.78735,0.7872,0.78725,22200000.0
2008-05-07 18:02:00,0.78725,0.7873,0.7872,0.7873,12700000.0
2008-05-07 18:03:00,0.7873,0.78735,0.7873,0.7873,16500000.0
2008-05-07 18:04:00,0.7873,0.7873,0.7871,0.7872,19000000.0
2008-05-07 18:05:00,0.78715,0.7873,0.78715,0.7873,34300000.0
2008-05-07 18:06:00,0.78735,0.78735,0.7873,0.7873,28000000.0
2008-05-07 18:07:00,0.78735,0.78745,0.7873,0.7874,31600000.0
2008-05-07 18:08:00,0.7874,0.78745,0.7874,0.78745,21400000.0
2008-05-07 18:09:00,0.78745,0.7875,0.78745,0.78745,14500000.0
2008-05-07 18:10:00,0.78745,0.78745,0.78735,0.7874,20800000.0
2008-05-07 18:11:00,0.7874,0.78745,0.7874,0.7874,14300000.0
2008-05-07 18:12:00,0.78745,0.7875,0.7874,0.78745,10100000.0
2008-05-07 18:13:00,0.78745,0.7876,0.78745,0.7875,12900000.0
2008-05-07 18:14:00,0.7875,0.7875,0.78745,0.78745,6000000.0
2008-05-07 18:15:00,0.7875,0.78755,0.78745,0.7875,8600000.0
2008-05-07 18:16:00,0.7875,0.78755,0.7875,0.78755,7400000.0
2008-05-07 18:17:00,0.78755,0.7876,0.7875,0.7875,15500000.0
2008-05-07 18:18:00,0.7875,0.7876,0.7875,0.78755,8800000.0
2008-05-07 18:19:00,0.78755,0.7876,0.7875,0.7875,5400000.0
2008-05-07 18:20:00,0.7875,0.7876,0.7875,0.7876,18100000.0
2008-05-07 18:21:00,0.7876,0.7876,0.7876,0.7876,1700000.0
2008-05-07 18:22:00,0.7876,0.7876,0.78745,0.7875,10900000.0
2008-05-07 18:23:00,0.7875,0.7875,0.78745,0.7875,9200000.0
2008-05-07 18:24:00,0.7875,0.7875,0.7875,0.7875,6900000.0
2008-05-07 18:25:00,0.78755,0.78755,0.7875,0.7875,3800000.0
2008-05-07 18:26:00,0.78755,0.7876,0.78755,0.7876,5800000.0
2008-05-07 18:27:00,0.7876,0.7876,0.78755,0.78755,6800000.0
2008-05-07 18:28:00,0.78755,0.78765,0.78755,0.78765,10300000.0
2008-05-07 18:29:00,0.78765,0.7878,0.78765,0.78775,15400000.0
2008-05-07 18:30:00,0.7878,0.7878,0.78775,0.78775,8900000.0
2008-05-07 18:31:00,0.78775,0.78775,0.78765,0.78765,8300000.0
2008-05-07 18:32:00,0.7877,0.78775,0.78765,0.7877,6200000.0
2008-05-07 18:33:00,0.7877,0.7878,0.7877,0.78775,16300000.0
2008-05-07 18:34:00,0.78775,0.7878,0.78765,0.7878,11900000.0
2008-05-07 18:35:00,0.7878,0.7878,0.7877,0.78775,7200000.0
2008-05-07 18:36:00,0.78775,0.78775,0.78765,0.78765,9700000.0
2008-05-07 18:37:00,0.78765,0.78765,0.7876,0.7876,11900000.0
2008-05-07 18:38:00,0.78765,0.7877,0.7876,0.7876,9100000.0
2008-05-07 18:39:00,0.78755,0.7876,0.78755,0.7876,5300000.0
2008-05-07 18:40:00,0.7876,0.7876,0.78755,0.78755,1600000.0
2008-05-07 18:41:00,0.7876,0.7876,0.78755,0.7876,8000000.0
2008-05-07 18:42:00,0.7876,0.78775,0.7876,0.7877,13700000.0
2008-05-07 18:43:00,0.7877,0.7877,0.7877,0.7877,3400000.0
2008-05-07 18:44:00,0.7877,0.78775,0.7877,0.78775,5600000.0
2008-05-07 18:45:00,0.78775,0.78785,0.78775,0.78775,5500000.0
2008-05-07 18:46:00,0.78775,0.78785,0.78775,0.78785,4200000.0
2008-05-07 18:47:00,0.7878,0.78785,0.7878,0.7878,5600000.0
2008-05-07 18:48:00,0.7878,0.7878,0.78775,0.78775,4200000.0
2008-05-07 18:49:00,0.78775,0.78785,0.78775,0.78785,8130000.0
2008-05-07 18:50:00,0.78785,0.78795,0.78785,0.78795,9895000.0
2008-05-07 18:51:00,0.7879,0.78795,0.78785,0.78795,6700000.0
2008-05-07 18:52:00,0.78795,0.78795,0.7879,0.7879,9900000.0
2008-05-07 18:53:00,0.7879,0.78795,0.7879,0.7879,8300000.0
2008-05-07 18:54:00,0.7879,0.7879,0.7878,0.7878,5765000.0
2008-05-07 18:55:00,0.7878,0.78785,0.7878,0.7878,5600000.0
2008-05-07 18:56:00,0.78785,0.78785,0.7878,0.78785,3000000.0
2008-05-07 18:57:00,0.78785,0.78785,0.78775,0.78785,10000000.0
2008-05-07 18:58:00,0.78785,0.7879,0.78785,0.78785,6400000.0
2008-05-07 18:59:00,0.78785,0.7879,0.78785,0.78785,12160000.0
2008-05-07 19:00:00,0.78785,0.78785,0.78775,0.7878,18010000.0
2008-05-07 19:01:00,0.78785,0.7879,0.7878,0.78785,17060000.0
2008-05-07 19:02:00,0.78785,0.7879,0.78785,0.7879,9660000.0
2008-05-07 19:03:00,0.78785,0.78785,0.78785,0.78785,8995000.0
2008-05-07 19:04:00,0.78785,0.78785,0.7878,0.78785,3560000.0
2008-05-07 19:05:00,0.78785,0.7879,0.78775,0.78785,20525000.0
2008-05-07 19:06:00,0.78785,0.78795,0.7878,0.78785,20065000.0
2008-05-07 19:07:00,0.7878,0.78785,0.78775,0.78785,11595000.0
2008-05-07 19:08:00,0.78785,0.78785,0.78785,0.78785,715000.0
2008-05-07 19:09:00,0.78785,0.78795,0.7878,0.7879,10425000.0
2008-05-07 19:10:00,0.7879,0.78795,0.78785,0.78795,18465000.0
2008-05-07 19:11:00,0.78795,0.78795,0.78795,0.78795,7560000.0
2008-05-07 19:12:00,0.78795,0.78795,0.78795,0.78795,2730000.0
2008-05-07 19:13:00,0.78795,0.78795,0.78785,0.78795,5730000.0
2008-05-07 19:14:00,0.7879,0.78805,0.7879,0.78795,8100000.0
2008-05-07 19:15:00,0.788,0.788,0.78795,0.788,8300000.0
2008-05-07 19:16:00,0.788,0.78805,0.78795,0.78805,7900000.0
2008-05-07 19:17:00,0.7881,0.78815,0.7881,0.78815,5700000.0
2008-05-07 19:18:00,0.78815,0.78815,0.78805,0.78805,9190000.0
2008-05-07 19:19:00,0.78805,0.7881,0.78805,0.7881,6460000.0
2008-05-07 19:20:00,0.78805,0.78805,0.78805,0.78805,9565000.0
2008-05-07 19:21:00,0.78805,0.78815,0.78805,0.78805,17595000.0
2008-05-07 19:22:00,0.78805,0.78825,0.78805,0.7881,24685000.0
2008-05-07 19:23:00,0.7881,0.78815,0.78805,0.78805,9200000.0
2008-05-07 19:24:00,0.7881,0.7882,0.7881,0.78815,6390000.0
2008-05-07 19:25:00,0.78815,0.7882,0.78805,0.78815,9690000.0
2008-05-07 19:26:00,0.78815,0.78825,0.78815,0.7882,16490000.0
2008-05-07 19:27:00,0.7882,0.7883,0.78815,0.7883,12360000.0
2008-05-07 19:28:00,0.7883,0.78835,0.78825,0.78835,11730000.0
2008-05-07 19:29:00,0.78835,0.78845,0.78835,0.78835,5320000.0
2008-05-07 19:30:00,0.78835,0.78845,0.78835,0.78845,4350000.0
2008-05-07 19:31:00,0.78835,0.7884,0.78835,0.7884,5200000.0
2008-05-07 19:32:00,0.7884,0.7884,0.7883,0.7883,5800000.0
2008-05-07 19:33:00,0.7883,0.7883,0.7883,0.7883,3000000.0
2008-05-07 19:34:00,0.7883,0.7884,0.7883,0.7884,7800000.0
2008-05-07 19:35:00,0.7884,0.7884,0.78835,0.78835,7800000.0
2008-05-07 19:36:00,0.78835,0.78835,0.78835,0.78835,2100000.0
2008-05-07 19:37:00,0.78835,0.7884,0.78835,0.7884,5400000.0
2008-05-07 19:38:00,0.7884,0.78845,0.7884,0.7884,1800000.0
2008-05-07 19:39:00,0.7884,0.7884,0.78835,0.78835,7100000.0
2008-05-07 19:40:00,0.7884,0.7884,0.78835,0.7884,7600000.0
2008-05-07 19:41:00,0.7884,0.7884,0.78835,0.7884,10600000.0
2008-05-07 19:42:00,0.7884,0.7884,0.78835,0.7884,16600000.0
2008-05-07 19:43:00,0.7884,0.7884,0.78835,0.78835,8400000.0
2008-05-07 19:44:00,0.78835,0.7884,0.78835,0.7884,7000000.0
2008-05-07 19:45:00,0.7884,0.78845,0.78835,0.7884,9200000.0
2008-05-07 19:46:00,0.7884,0.78845,0.7884,0.7884,11000000.0
2008-05-07 19:47:00,0.7884,0.7884,0.78835,0.7884,4300000.0
2008-05-07 19:48:00,0.78835,0.7884,0.78835,0.7884,2500000.0
2008-05-07 19:49:00,0.7884,0.7884,0.7883,0.78835,5700000.0
2008-05-07 19:50:00,0.78835,0.7884,0.78835,0.7884,4600000.0
2008-05-07 19:51:00,0.7884,0.7884,0.7883,0.78835,5500000.0
2008-05-07 19:52:00,0.7883,0.7884,0.7883,0.7884,11600000.0
2008-05-07 19:53:00,0.7884,0.7884,0.78835,0.78835,1400000.0
2008-05-07 19:54:00,0.7884,0.7885,0.7884,0.78845,4300000.0
2008-05-07 19:55:00,0.7885,0.78865,0.7885,0.78855,12400000.0
2008-05-07 19:56:00,0.7886,0.7886,0.7885,0.78855,3700000.0
2008-05-07 19:57:00,0.7885,0.7885,0.7885,0.7885,2400000.0
2008-05-07 19:58:00,0.7885,0.7885,0.7885,0.7885,9300000.0
2008-05-07 19:59:00,0.78855,0.78855,0.7885,0.7885,6500000.0
2008-05-07 20:00:00,0.7885,0.7885,0.7884,0.7884,7700000.0
2008-05-07 20:01:00,0.7884,0.7884,0.7884,0.7884,1800000.0
2008-05-07 20:02:00,0.7884,0.78845,0.78835,0.7884,16100000.0
2008-05-07 20:03:00,0.7884,0.7884,0.78835,0.78835,9000000.0
2008-05-07 20:04:00,0.7884,0.7884,0.7884,0.7884,2800000.0
2008-05-07 20:05:00,0.7884,0.7884,0.7883,0.7883,12000000.0
2008-05-07 20:06:00,0.78835,0.7884,0.78825,0.78825,7500000.0
2008-05-07 20:07:00,0.7883,0.7883,0.78825,0.78825,800000.0
2008-05-07 20:08:00,0.7883,0.78835,0.78825,0.78835,6000000.0
2008-05-07 20:09:00,0.78835,0.78835,0.78835,0.78835,2900000.0
2008-05-07 20:10:00,0.78835,0.7884,0.7883,0.7884,10600000.0
2008-05-07 20:11:00,0.7884,0.7884,0.78825,0.7883,16600000.0
2008-05-07 20:12:00,0.78835,0.7884,0.7883,0.7884,11400000.0
2008-05-07 20:13:00,0.7884,0.78845,0.7884,0.78845,8100000.0
2008-05-07 20:14:00,0.7885,0.7887,0.78845,0.7887,17400000.0
2008-05-07 20:15:00,0.7887,0.7887,0.7886,0.7886,17400000.0
2008-05-07 20:16:00,0.7886,0.78865,0.78855,0.78855,12400000.0
2008-05-07 20:17:00,0.7886,0.78865,0.78855,0.78865,8400000.0
2008-05-07 20:18:00,0.78865,0.78865,0.78855,0.78855,10700000.0
2008-05-07 20:19:00,0.78855,0.78855,0.78845,0.7885,7600000.0
2008-05-07 20:20:00,0.7885,0.78855,0.7885,0.7885,5800000.0
2008-05-07 20:21:00,0.7885,0.7886,0.7885,0.7886,10000000.0
2008-05-07 20:22:00,0.78855,0.7886,0.7885,0.7886,8800000.0
2008-05-07 20:23:00,0.7886,0.7888,0.7886,0.7888,15000000.0
2008-05-07 20:24:00,0.7888,0.78885,0.7888,0.7888,13000000.0
2008-05-07 20:25:00,0.7888,0.78885,0.78875,0.78885,9100000.0
2008-05-07 20:26:00,0.78885,0.78885,0.7887,0.7887,11700000.0
2008-05-07 20:27:00,0.7887,0.78885,0.7887,0.78885,14100000.0
2008-05-07 20:28:00,0.78885,0.7889,0.7888,0.7888,13900000.0
2008-05-07 20:29:00,0.7888,0.7889,0.78875,0.7888,17700000.0
2008-05-07 20:30:00,0.7888,0.7888,0.7887,0.78875,13900000.0
2008-05-07 20:31:00,0.78875,0.78875,0.7887,0.7887,9000000.0
2008-05-07 20:32:00,0.7887,0.7888,0.78865,0.7887,21900000.0
2008-05-07 20:33:00,0.7887,0.7887,0.7885,0.78855,15000000.0
2008-05-07 20:34:00,0.78855,0.7886,0.7885,0.78855,10200000.0
2008-05-07 20:35:00,0.7886,0.7886,0.78855,0.78855,3100000.0
2008-05-07 20:36:00,0.78855,0.78855,0.7885,0.78855,9700000.0
2008-05-07 20:37:00,0.78855,0.78855,0.78855,0.78855,2700000.0
2008-05-07 20:38:00,0.7885,0.78855,0.7885,0.7885,1900000.0
2008-05-07 20:39:00,0.7885,0.7885,0.78835,0.7884,14600000.0
2008-05-07 20:40:00,0.7884,0.7884,0.78825,0.78825,11000000.0
2008-05-07 20:41:00,0.7883,0.7883,0.78825,0.7883,7100000.0
2008-05-07 20:42:00,0.7883,0.7883,0.7882,0.7882,10200000.0
2008-05-07 20:43:00,0.78825,0.7883,0.7882,0.78825,5400000.0
2008-05-07 20:44:00,0.7883,0.7883,0.7883,0.7883,600000.0
2008-05-07 20:45:00,0.78825,0.7884,0.78825,0.7884,13100000.0
2008-05-07 20:46:00,0.7884,0.78855,0.7884,0.78855,10900000.0
2008-05-07 20:47:00,0.78855,0.78865,0.7885,0.7886,8800000.0
2008-05-07 20:48:00,0.7886,0.7886,0.78855,0.7886,12000000.0
2008-05-07 20:49:00,0.7886,0.78865,0.78855,0.78865,12200000.0
2008-05-07 20:50:00,0.78865,0.78865,0.78855,0.7886,6400000.0
2008-05-07 20:51:00,0.7886,0.7886,0.7885,0.78855,8400000.0
2008-05-07 20:52:00,0.78855,0.7886,0.78855,0.78855,2700000.0
2008-05-07 20:53:00,0.78855,0.7887,0.78855,0.78865,10300000.0
2008-05-07 20:54:00,0.7886,0.7886,0.7885,0.78855,14600000.0
2008-05-07 20:55:00,0.78855,0.7886,0.7885,0.78855,8500000.0
2008-05-07 20:56:00,0.7886,0.7886,0.78855,0.7886,4500000.0
2008-05-07 20:57:00,0.7886,0.7886,0.78855,0.7886,3200000.0
2008-05-07 20:58:00,0.7886,0.78865,0.78855,0.78855,4800000.0
2008-05-07 20:59:00,0.78855,0.7886,0.7885,0.7885,8100000.0
2008-05-07 21:00:00,0.7885,0.78855,0.78835,0.7884,12630000.0
2008-05-07 21:01:00,0.78835,0.7886,0.78835,0.78845,5230000.0
2008-05-07 21:02:00,0.78855,0.78855,0.78845,0.78845,4420000.0
2008-05-07 21:03:00,0.78845,0.7885,0.78835,0.78845,56965000.0
2008-05-07 21:04:00,0.78845,0.7885,0.78845,0.78845,28800000.0
2008-05-07 21:05:00,0.78845,0.78845,0.78835,0.78845,6800000.0
2008-05-07 21:06:00,0.78845,0.78845,0.7884,0.78845,4300000.0
2008-05-07 21:07:00,0.78845,0.78845,0.78845,0.78845,1600000.0
2008-05-07 21:08:00,0.78845,0.78855,0.7884,0.7885,9800000.0
2008-05-07 21:09:00,0.7885,0.78855,0.7885,0.7885,6800000.0
2008-05-07 21:10:00,0.7885,0.7885,0.7884,0.78845,10100000.0
2008-05-07 21:11:00,0.7885,0.7885,0.78845,0.78845,6200000.0
2008-05-07 21:12:00,0.78845,0.78845,0.78845,0.78845,1700000.0
2008-05-07 21:13:00,0.78845,0.7885,0.78845,0.78845,7500000.0
2008-05-07 21:14:00,0.78845,0.78845,0.7884,0.78845,3700000.0
2008-05-07 21:15:00,0.7885,0.7885,0.78845,0.7885,3700000.0
2008-05-07 21:16:00,0.7885,0.78855,0.78845,0.78855,3400000.0
2008-05-07 21:17:00,0.78855,0.78855,0.78845,0.7885,7200000.0
2008-05-07 21:18:00,0.7885,0.78855,0.7885,0.78855,3300000.0
2008-05-07 21:19:00,0.7885,0.7886,0.7885,0.7886,12465000.0
2008-05-07 21:20:00,0.78865,0.78865,0.7886,0.7886,3000000.0
2008-05-07 21:21:00,0.7886,0.7886,0.78855,0.7886,3300000.0
2008-05-07 21:22:00,0.7886,0.78865,0.7886,0.7886,3300000.0
2008-05-07 21:23:00,0.7886,0.7886,0.7886,0.7886,900000.0
2008-05-07 21:24:00,0.7886,0.7886,0.7885,0.7885,12900000.0
2008-05-07 21:25:00,0.78855,0.7886,0.78845,0.7885,10400000.0
2008-05-07 21:26:00,0.78855,0.78855,0.7885,0.7885,800000.0
2008-05-07 21:27:00,0.78855,0.78855,0.78845,0.7885,4900000.0
2008-05-07 21:28:00,0.78855,0.78855,0.78845,0.78845,8500000.0
2008-05-07 21:29:00,0.78845,0.7885,0.7884,0.7884,22200000.0
2008-05-07 21:30:00,0.7884,0.7884,0.78835,0.7884,5900000.0
2008-05-07 21:31:00,0.7884,0.78845,0.78825,0.78835,12100000.0
2008-05-07 21:32:00,0.78835,0.78835,0.7883,0.7883,4300000.0
2008-05-07 21:33:00,0.78835,0.78835,0.7883,0.7883,3700000.0
2008-05-07 21:34:00,0.78835,0.7884,0.7883,0.7884,11300000.0
2008-05-07 21:35:00,0.7884,0.7884,0.78835,0.7884,5700000.0
2008-05-07 21:36:00,0.7884,0.7885,0.78835,0.7884,7000000.0
2008-05-07 21:37:00,0.78845,0.78855,0.78845,0.78845,10065000.0
2008-05-07 21:38:00,0.78845,0.7885,0.78845,0.7885,4300000.0
2008-05-07 21:39:00,0.7885,0.7885,0.7885,0.7885,800000.0
2008-05-07 21:40:00,0.7885,0.7885,0.78845,0.7885,9300000.0
2008-05-07 21:41:00,0.78845,0.7885,0.78845,0.7885,3600000.0
2008-05-07 21:42:00,0.7885,0.7886,0.7884,0.78845,14600000.0
2008-05-07 21:43:00,0.78845,0.7886,0.78845,0.78855,9400000.0
2008-05-07 21:44:00,0.78855,0.78865,0.7885,0.7885,9400000.0
2008-05-07 21:45:00,0.7885,0.7885,0.7884,0.78845,15000000.0
2008-05-07 21:46:00,0.7885,0.7886,0.78845,0.78855,9100000.0
2008-05-07 21:47:00,0.78855,0.78865,0.7885,0.7886,9565000.0
2008-05-07 21:48:00,0.78855,0.7886,0.7885,0.78855,13900000.0
2008-05-07 21:49:00,0.78855,0.7886,0.7885,0.78855,8100000.0
2008-05-07 21:50:00,0.78855,0.7887,0.78855,0.78865,9800000.0
2008-05-07 21:51:00,0.78865,0.7887,0.7886,0.7887,5000000.0
2008-05-07 21:52:00,0.7887,0.78875,0.78865,0.78875,5700000.0
2008-05-07 21:53:00,0.78875,0.78875,0.7887,0.78875,2500000.0
2008-05-07 21:54:00,0.7888,0.7888,0.78875,0.7888,3300000.0
2008-05-07 21:55:00,0.7888,0.7888,0.78875,0.7888,1200000.0
2008-05-07 21:56:00,0.7888,0.7888,0.78875,0.78875,1800000.0
2008-05-07 21:57:00,0.7887,0.78875,0.78865,0.78865,3600000.0
2008-05-07 21:58:00,0.7887,0.7887,0.78865,0.7887,9300000.0
2008-05-07 21:59:00,0.78865,0.7887,0.78865,0.78865,7800000.0
2008-05-07 22:00:00,0.78865,0.78865,0.78845,0.7885,8700000.0
2008-05-07 22:01:00,0.78855,0.7886,0.7885,0.7886,9700000.0
2008-05-07 22:02:00,0.78865,0.7887,0.7886,0.7886,4000000.0
2008-05-07 22:03:00,0.7886,0.78865,0.7885,0.78865,4700000.0
2008-05-07 22:04:00,0.78865,0.78865,0.7885,0.7885,3700000.0
2008-05-07 22:05:00,0.78855,0.78855,0.7884,0.7885,8200000.0
2008-05-07 22:06:00,0.7885,0.7885,0.78845,0.78845,10000000.0
2008-05-07 22:07:00,0.7885,0.7886,0.7885,0.7886,6200000.0
2008-05-07 22:08:00,0.78855,0.7886,0.78855,0.78855,1800000.0
2008-05-07 22:09:00,0.78855,0.78865,0.78855,0.78865,3700000.0
2008-05-07 22:10:00,0.78865,0.78875,0.78865,0.7887,6300000.0
2008-05-07 22:11:00,0.7887,0.7887,0.78865,0.78865,1800000.0
2008-05-07 22:12:00,0.78865,0.78865,0.78835,0.78835,14100000.0
2008-05-07 22:13:00,0.78835,0.78845,0.78835,0.78845,3600000.0
2008-05-07 22:14:00,0.78845,0.78845,0.7884,0.7884,2200000.0
2008-05-07 22:15:00,0.7884,0.7884,0.78835,0.7884,4500000.0
2008-05-07 22:16:00,0.7884,0.7884,0.78835,0.78835,6400000.0
2008-05-07 22:17:00,0.78835,0.78835,0.7883,0.78835,8400000.0
2008-05-07 22:18:00,0.78835,0.78835,0.7883,0.7883,2600000.0
2008-05-07 22:19:00,0.7883,0.78835,0.7883,0.7883,5900000.0
2008-05-07 22:20:00,0.7883,0.7883,0.7882,0.7882,1400000.0
2008-05-07 22:21:00,0.78815,0.78815,0.788,0.788,12700000.0
2008-05-07 22:22:00,0.788,0.788,0.78795,0.788,2800000.0
2008-05-07 22:23:00,0.788,0.78805,0.78795,0.78805,20400000.0
2008-05-07 22:24:00,0.78805,0.7883,0.78805,0.78825,17100000.0
2008-05-07 22:25:00,0.78825,0.78835,0.7882,0.7883,17400000.0
2008-05-07 22:26:00,0.7883,0.78845,0.78825,0.7883,15400000.0
2008-05-07 22:27:00,0.7883,0.7883,0.7882,0.7882,5300000.0
2008-05-07 22:28:00,0.7882,0.78825,0.7881,0.78825,13100000.0
2008-05-07 22:29:00,0.78825,0.7883,0.78815,0.7882,5130000.0
2008-05-07 22:30:00,0.7881,0.78815,0.7881,0.78815,11365000.0
2008-05-07 22:31:00,0.78815,0.78825,0.7881,0.78825,7965000.0
2008-05-07 22:32:00,0.7882,0.78825,0.7882,0.78825,5800000.0
2008-05-07 22:33:00,0.78825,0.78825,0.7882,0.7882,8130000.0
2008-05-07 22:34:00,0.78815,0.7883,0.78815,0.78825,8200000.0
2008-05-07 22:35:00,0.78825,0.7883,0.78815,0.7882,6200000.0
2008-05-07 22:36:00,0.7882,0.78825,0.78815,0.7882,3400000.0
2008-05-07 22:37:00,0.7882,0.7882,0.78815,0.78815,3200000.0
2008-05-07 22:38:00,0.78815,0.7882,0.7881,0.7882,8200000.0
2008-05-07 22:39:00,0.7882,0.7882,0.78815,0.78815,4200000.0
2008-05-07 22:40:00,0.78815,0.78815,0.7881,0.7881,1600000.0
2008-05-07 22:41:00,0.7881,0.7881,0.7879,0.78795,10600000.0
2008-05-07 22:42:00,0.78795,0.78795,0.78795,0.78795,1500000.0
2008-05-07 22:43:00,0.7879,0.78795,0.7878,0.7879,9400000.0
2008-05-07 22:44:00,0.7879,0.7879,0.78785,0.78785,2400000.0
2008-05-07 22:45:00,0.7879,0.7879,0.78785,0.7879,9100000.0
2008-05-07 22:46:00,0.78785,0.78795,0.78785,0.78795,2800000.0
2008-05-07 22:47:00,0.78795,0.78795,0.7879,0.7879,1100000.0
2008-05-07 22:48:00,0.78795,0.78795,0.78795,0.78795,200000.0
2008-05-07 22:49:00,0.7879,0.78795,0.78785,0.78795,3300000.0
2008-05-07 22:50:00,0.78795,0.788,0.78795,0.788,2300000.0
2008-05-07 22:51:00,0.78805,0.78815,0.788,0.788,10600000.0
2008-05-07 22:52:00,0.78795,0.788,0.7879,0.7879,246800000.0
2008-05-07 22:53:00,0.7879,0.7879,0.78785,0.7879,124300000.0
2008-05-07 22:54:00,0.7879,0.78805,0.7879,0.788,197300000.0
2008-05-07 22:55:00,0.788,0.7881,0.788,0.78805,64800000.0
2008-05-07 22:56:00,0.788,0.788,0.78795,0.78795,44200000.0
2008-05-07 22:57:00,0.78795,0.78795,0.78795,0.78795,2400000.0
2008-05-07 22:58:00,0.78771,0.78772,0.78755,0.7876,288299995.0
2008-05-07 22:59:00,0.78795,0.78795,0.78795,0.78795,5000000.0
2008-05-07 23:00:00,0.78795,0.78795,0.7876,0.7877,24500000.0
2008-05-07 23:01:00,0.7876,0.7877,0.7876,0.7876,60000000.0
2008-05-07 23:02:00,0.7875,0.78785,0.7875,0.7876,63200000.0
2008-05-07 23:03:00,0.7876,0.7877,0.7876,0.7877,6300000.0
2008-05-07 23:04:00,0.7877,0.7877,0.78765,0.78765,1600000.0
2008-05-07 23:05:00,0.7876,0.78765,0.7876,0.78765,7100000.0
2008-05-07 23:06:00,0.7876,0.7877,0.7876,0.7877,40865000.0
2008-05-07 23:07:00,0.7877,0.7877,0.7876,0.7876,20765000.0
2008-05-07 23:08:00,0.7876,0.7877,0.7876,0.7877,22500000.0
2008-05-07 23:09:00,0.7877,0.78775,0.7877,0.7877,32500000.0
2008-05-07 23:10:00,0.7877,0.7877,0.7877,0.7877,9800000.0
2008-05-07 23:11:00,0.7877,0.7877,0.7877,0.7877,2400000.0
2008-05-07 23:12:00,0.7877,0.7877,0.7877,0.7877,26400000.0
2008-05-07 23:13:00,0.7877,0.7877,0.7877,0.7877,9600000.0
2008-05-07 23:14:00,0.7877,0.7877,0.7876,0.7876,50400000.0
2008-05-07 23:15:00,0.7876,0.7877,0.7876,0.7877,58800000.0
2008-05-07 23:16:00,0.7877,0.7878,0.7876,0.7878,85600000.0
2008-05-07 23:17:00,0.7878,0.7878,0.7876,0.7876,24800000.0
2008-05-07 23:18:00,0.7876,0.7877,0.7876,0.7877,61300001.0
2008-05-07 23:19:00,0.7877,0.7877,0.7876,0.7876,84365001.0
2008-05-07 23:20:00,0.7876,0.7876,0.7876,0.7876,35200000.0
2008-05-07 23:21:00,0.7877,0.7877,0.7876,0.7876,21000000.0
2008-05-07 23:22:00,0.7876,0.7877,0.7876,0.78765,36600000.0
2008-05-07 23:23:00,0.7877,0.78785,0.7877,0.78775,44700000.0
2008-05-07 23:24:00,0.78775,0.78775,0.7876,0.78765,70300000.0
2008-05-07 23:25:00,0.78765,0.78765,0.78765,0.78765,1800000.0
2008-05-07 23:26:00,0.78765,0.78765,0.78765,0.78765,300000.0
2008-05-07 23:27:00,0.78765,0.78765,0.7876,0.7876,5500000.0
2008-05-07 23:28:00,0.7876,0.78765,0.7876,0.7876,64800000.0
2008-05-07 23:29:00,0.7876,0.7876,0.7875,0.7876,77300000.0
2008-05-07 23:30:00,0.7876,0.7876,0.7876,0.7876,24000000.0
2008-05-07 23:31:00,0.7876,0.7876,0.7875,0.7875,39300000.0
2008-05-07 23:32:00,0.7875,0.7876,0.7875,0.7876,67000000.0
2008-05-07 23:33:00,0.7876,0.7876,0.7876,0.7876,30200000.0
2008-05-07 23:34:00,0.78756,0.78756,0.78749,0.78749,37000000.0
2008-05-07 23:35:00,0.78755,0.78755,0.7875,0.7875,66700000.0
2008-05-07 23:36:00,0.7875,0.7875,0.7875,0.7875,21600000.0
2008-05-07 23:37:00,0.7875,0.7876,0.7875,0.7876,22900001.0
2008-05-07 23:38:00,0.7876,0.78765,0.7876,0.78765,10000000.0
2008-05-07 23:39:00,0.78756,0.7876,0.78743,0.78743,100600000.0
2008-05-07 23:40:00,0.7877,0.7877,0.7877,0.7877,24300000.0
2008-05-07 23:41:00,0.7877,0.7878,0.7877,0.7878,50300000.0
2008-05-07 23:42:00,0.78775,0.7878,0.78775,0.7878,4300000.0
2008-05-07 23:43:00,0.78783,0.78783,0.78758,0.78758,69999998.0
2008-05-07 23:44:00,0.78779,0.78779,0.78761,0.78774,130299999.0
2008-05-07 23:45:00,0.78775,0.78775,0.78775,0.78775,900000.0
2008-05-07 23:46:00,0.78789,0.78789,0.78764,0.78777,24700000.0
2008-05-07 23:47:00,0.78765,0.78775,0.78765,0.7877,38400000.0
2008-05-07 23:48:00,0.7877,0.7877,0.78765,0.7877,13600000.0
2008-05-07 23:49:00,0.78775,0.7878,0.78775,0.7878,4300000.0
2008-05-07 23:50:00,0.7877,0.7877,0.7877,0.7877,10000000.0
2008-05-07 23:51:00,0.7877,0.7877,0.7875,0.7875,14200000.0
2008-05-07 23:52:00,0.7875,0.7876,0.7875,0.7876,23400000.0
2008-05-07 23:53:00,0.7876,0.78765,0.7876,0.78765,62000000.0
2008-05-07 23:54:00,0.78765,0.78765,0.78765,0.78765,1800000.0
2008-05-07 23:55:00,0.7876,0.7876,0.7876,0.7876,63800002.0
2008-05-07 23:56:00,0.7876,0.7876,0.7875,0.7875,83700000.0
2008-05-07 23:57:00,0.7875,0.7876,0.7875,0.78755,57500000.0
2008-05-07 23:58:00,0.7875,0.7877,0.7875,0.7876,132129997.0
2008-05-07 23:59:00,0.7876,0.7877,0.7876,0.7876,84800000.0
2008-05-08 00:00:00,0.7876,0.7877,0.7876,0.7877,146400000.0
2008-05-08 00:01:00,0.7877,0.7879,0.7877,0.78785,298465000.0
2008-05-08 00:02:00,0.7879,0.78795,0.7879,0.78795,33600000.0
2008-05-08 00:03:00,0.78795,0.78795,0.7879,0.78795,128000000.0
2008-05-08 00:04:00,0.78795,0.7881,0.78795,0.788,123265002.0
2008-05-08 00:05:00,0.788,0.7882,0.788,0.7881,812564999.0
2008-05-08 00:06:00,0.788,0.7881,0.788,0.7881,552129993.0
2008-05-08 00:07:00,0.7881,0.7881,0.7881,0.7881,116399998.0
2008-05-08 00:08:00,0.7881,0.7881,0.7881,0.7881,417599993.0
2008-05-08 00:09:00,0.7881,0.7882,0.7881,0.7881,158930000.0
2008-05-08 00:10:00,0.7881,0.7882,0.7881,0.7881,170865000.0
2008-05-08 00:11:00,0.7881,0.7881,0.7881,0.7881,200800000.0
2008-05-08 00:12:00,0.7881,0.7882,0.7881,0.7882,743799990.0
2008-05-08 00:13:00,0.7882,0.7882,0.78815,0.78815,7265000.0
2008-05-08 00:14:00,0.78815,0.78815,0.7881,0.7881,29400000.0
2008-05-08 00:15:00,0.7881,0.7881,0.78805,0.7881,107030000.0
2008-05-08 00:16:00,0.7881,0.7881,0.78805,0.78805,83500000.0
2008-05-08 00:17:00,0.78805,0.7881,0.78805,0.78805,17800000.0
2008-05-08 00:18:00,0.7881,0.7881,0.7881,0.7881,161800000.0
2008-05-08 00:19:00,0.7881,0.7881,0.788,0.788,428299995.0
2008-05-08 00:20:00,0.788,0.788,0.788,0.788,712599994.0
2008-05-08 00:21:00,0.788,0.788,0.7879,0.7879,927399996.0
2008-05-08 00:22:00,0.7879,0.7879,0.7879,0.7879,507000002.0
2008-05-08 00:23:00,0.78795,0.7882,0.78795,0.7882,39765000.0
2008-05-08 00:24:00,0.7882,0.7882,0.788,0.7881,635100003.0
2008-05-08 00:25:00,0.7884,0.7884,0.7883,0.7884,174400000.0
2008-05-08 00:26:00,0.7883,0.7884,0.7882,0.7883,174400000.0
2008-05-08 00:27:00,0.7883,0.7884,0.7882,0.7882,139300000.0
2008-05-08 00:28:00,0.7883,0.7883,0.7883,0.7883,186865000.0
2008-05-08 00:29:00,0.7883,0.7883,0.7882,0.7883,248400000.0
2008-05-08 00:30:00,0.7883,0.7883,0.78805,0.7881,564365006.0
2008-05-08 00:31:00,0.7881,0.7881,0.788,0.788,728600001.0
2008-05-08 00:32:00,0.788,0.788,0.788,0.788,314999995.0
2008-05-08 00:33:00,0.788,0.788,0.7879,0.7879,745199987.0
2008-05-08 00:34:00,0.7879,0.7879,0.7879,0.7879,700400009.0
2008-05-08 00:35:00,0.7879,0.7879,0.7879,0.7879,134800000.0
2008-05-08 00:36:00,0.7879,0.7879,0.7879,0.7879,86800000.0
2008-05-08 00:37:00,0.7879,0.7879,0.7879,0.7879,85600000.0
2008-05-08 00:38:00,0.7879,0.7879,0.7877,0.7877,119799998.0
2008-05-08 00:39:00,0.7878,0.7878,0.7877,0.7878,430795010.0
2008-05-08 00:40:00,0.7878,0.7879,0.78775,0.78785,278865003.0
2008-05-08 00:41:00,0.7879,0.7881,0.78785,0.7881,542695000.0
2008-05-08 00:42:00,0.7881,0.7881,0.7881,0.7881,47200000.0
2008-05-08 00:43:00,0.7881,0.7881,0.7881,0.7881,88000000.0
2008-05-08 00:44:00,0.7881,0.7882,0.7881,0.7881,208800000.0
2008-05-08 00:45:00,0.7881,0.7881,0.788,0.788,198400000.0
2008-05-08 00:46:00,0.788,0.7881,0.7879,0.7881,363665000.0
2008-05-08 00:47:00,0.7881,0.7881,0.788,0.788,227530000.0
2008-05-08 00:48:00,0.788,0.78805,0.788,0.788,305700000.0
2008-05-08 00:49:00,0.788,0.788,0.7878,0.7878,347664991.0
2008-05-08 00:50:00,0.7878,0.7879,0.78755,0.7879,484099992.0
2008-05-08 00:51:00,0.7879,0.788,0.7879,0.788,93665000.0
2008-05-08 00:52:00,0.788,0.788,0.7876,0.7876,849599989.0
2008-05-08 00:53:00,0.7876,0.7879,0.7876,0.7878,94464999.0
2008-05-08 00:54:00,0.7878,0.7878,0.78775,0.7878,398200002.0
2008-05-08 00:55:00,0.7878,0.7879,0.7876,0.78775,1599329993.0
2008-05-08 00:56:00,0.7877,0.7878,0.7876,0.7876,561399997.0
2008-05-08 00:57:00,0.7876,0.7879,0.7876,0.7878,549065000.0
2008-05-08 00:58:00,0.7879,0.7879,0.7877,0.7878,519060000.0
2008-05-08 00:59:00,0.7878,0.7878,0.7877,0.78775,283365001.0
2008-05-08 01:00:00,0.78775,0.78775,0.7871,0.7874,1047629996.0
2008-05-08 01:01:00,0.7875,0.7877,0.7874,0.7875,619660000.0
2008-05-08 01:02:00,0.7876,0.78765,0.7875,0.7875,89200000.0
2008-05-08 01:03:00,0.7875,0.7875,0.7873,0.78745,285399998.0
2008-05-08 01:04:00,0.78745,0.7876,0.78735,0.7874,266265000.0
2008-05-08 01:05:00,0.7875,0.7876,0.7872,0.7872,727330002.0
2008-05-08 01:06:00,0.7872,0.7874,0.7872,0.7873,511530020.0
2008-05-08 01:07:00,0.7874,0.78745,0.7872,0.7872,1007995016.0
2008-05-08 01:08:00,0.7872,0.7876,0.7872,0.7876,1037565013.0
2008-05-08 01:09:00,0.7876,0.7876,0.7876,0.7876,70000000.0
2008-05-08 01:10:00,0.7876,0.7876,0.7873,0.7876,234630001.0
2008-05-08 01:11:00,0.7876,0.7878,0.7876,0.7876,235900005.0
2008-05-08 01:12:00,0.7876,0.7876,0.7875,0.7876,165200001.0
2008-05-08 01:13:00,0.7876,0.7877,0.7875,0.78765,546265000.0
2008-05-08 01:14:00,0.78765,0.78765,0.7873,0.78755,558665002.0
2008-05-08 01:15:00,0.78755,0.7876,0.78745,0.78755,568430008.0
2008-05-08 01:16:00,0.78755,0.7877,0.78755,0.7877,196465000.0
2008-05-08 01:17:00,0.7877,0.78775,0.7876,0.7877,1490995023.0
2008-05-08 01:18:00,0.7877,0.7877,0.7876,0.7876,733265002.0
2008-05-08 01:19:00,0.7876,0.7876,0.7876,0.7876,89600000.0
2008-05-08 01:20:00,0.7876,0.7876,0.7875,0.7876,538000000.0
2008-05-08 01:21:00,0.7876,0.7876,0.78715,0.7873,372499997.0
2008-05-08 01:22:00,0.7873,0.7876,0.7873,0.7876,435100002.0
2008-05-08 01:23:00,0.7876,0.7877,0.7874,0.7877,431465001.0
2008-05-08 01:24:00,0.7877,0.7879,0.7876,0.7878,444194998.0
2008-05-08 01:25:00,0.7878,0.7879,0.78765,0.7877,500295001.0
2008-05-08 01:26:00,0.7877,0.7877,0.7874,0.7875,369465002.0
2008-05-08 01:27:00,0.7875,0.78755,0.7873,0.7874,572830000.0
2008-05-08 01:28:00,0.7874,0.7876,0.7874,0.7875,136265000.0
2008-05-08 01:29:00,0.7875,0.7875,0.7875,0.7875,23200000.0
2008-05-08 01:30:00,0.7875,0.7875,0.7875,0.7875,51400000.0
2008-05-08 01:31:00,0.78755,0.78755,0.7875,0.7875,70300000.0
2008-05-08 01:32:00,0.7875,0.7875,0.78735,0.78735,355300008.0
2008-05-08 01:33:00,0.7873,0.7875,0.78715,0.7874,850565005.0
2008-05-08 01:34:00,0.7875,0.7875,0.787,0.787,1265090001.0
2008-05-08 01:35:00,0.787,0.7872,0.787,0.7871,832629999.0
2008-05-08 01:36:00,0.7871,0.7872,0.7871,0.7871,1044000000.0
2008-05-08 01:37:00,0.7871,0.78715,0.7871,0.7871,975000000.0
2008-05-08 01:38:00,0.7871,0.7872,0.7871,0.7872,462365000.0
2008-05-08 01:39:00,0.7872,0.7873,0.7872,0.7872,809400000.0
2008-05-08 01:40:00,0.7872,0.7874,0.7872,0.7873,632765001.0
2008-05-08 01:41:00,0.7874,0.7874,0.7872,0.7872,468330000.0
2008-05-08 01:42:00,0.7872,0.7872,0.7872,0.7872,842400000.0
2008-05-08 01:43:00,0.7872,0.7872,0.787,0.7872,928399983.0
2008-05-08 01:44:00,0.7872,0.7873,0.787,0.7872,981824997.0
2008-05-08 01:45:00,0.7872,0.7872,0.7871,0.78715,722930001.0
2008-05-08 01:46:00,0.7871,0.7872,0.7871,0.7872,323200000.0
2008-05-08 01:47:00,0.7872,0.7872,0.7871,0.7872,224465000.0
2008-05-08 01:48:00,0.7872,0.7872,0.7871,0.7871,296865001.0
2008-05-08 01:49:00,0.7871,0.78715,0.7869,0.7869,443700000.0
2008-05-08 01:50:00,0.7869,0.787,0.7869,0.7869,439200000.0
2008-05-08 01:51:00,0.78695,0.787,0.786,0.7861,600650000.0
2008-05-08 01:52:00,0.7861,0.7862,0.7861,0.7862,1285365008.0
2008-05-08 01:53:00,0.7862,0.7863,0.7862,0.78625,647265000.0
2008-05-08 01:54:00,0.7862,0.7865,0.7862,0.78625,933325000.0
2008-05-08 01:55:00,0.7863,0.7863,0.7862,0.7862,1238930000.0
2008-05-08 01:56:00,0.78625,0.7863,0.7862,0.78625,601600000.0
2008-05-08 01:57:00,0.7863,0.78635,0.7862,0.78635,360630000.0
2008-05-08 01:58:00,0.7863,0.7864,0.7862,0.7864,762629999.0
2008-05-08 01:59:00,0.7864,0.7865,0.7863,0.7865,210665000.0
2008-05-08 02:00:00,0.7865,0.7867,0.7865,0.78655,484864999.0
2008-05-08 02:01:00,0.78655,0.78675,0.7865,0.78675,1343600013.0
2008-05-08 02:02:00,0.78675,0.7869,0.78675,0.78675,231165000.0
2008-05-08 02:03:00,0.78675,0.7869,0.7865,0.7866,744330020.0
2008-05-08 02:04:00,0.7867,0.7867,0.7866,0.7867,651200007.0
2008-05-08 02:05:00,0.7867,0.7867,0.7866,0.7866,491200002.0
2008-05-08 02:06:00,0.7866,0.7866,0.7866,0.7866,131000000.0
2008-05-08 02:07:00,0.7866,0.78665,0.7866,0.7866,428300004.0
2008-05-08 02:08:00,0.7866,0.7866,0.7861,0.7861,655365009.0
2008-05-08 02:09:00,0.7861,0.7864,0.78605,0.78605,722465013.0
2008-05-08 02:10:00,0.7861,0.7861,0.786,0.78605,1032699999.0
2008-05-08 02:11:00,0.7861,0.7861,0.786,0.7861,355199998.0
2008-05-08 02:12:00,0.7861,0.7861,0.78605,0.7861,1202799994.0
2008-05-08 02:13:00,0.7861,0.7861,0.7861,0.7861,592600000.0
2008-05-08 02:14:00,0.7861,0.78615,0.7861,0.78615,862000000.0
2008-05-08 02:15:00,0.7862,0.78625,0.7861,0.78615,235095002.0
2008-05-08 02:16:00,0.78615,0.7862,0.7861,0.7862,375500000.0
2008-05-08 02:17:00,0.7862,0.7862,0.7861,0.7861,1170829998.0
2008-05-08 02:18:00,0.7861,0.7863,0.7861,0.7861,710865001.0
2008-05-08 02:19:00,0.7861,0.7864,0.78605,0.7864,1011295011.0
2008-05-08 02:20:00,0.7864,0.7864,0.7864,0.7864,624199997.0
2008-05-08 02:21:00,0.7864,0.7864,0.7863,0.7863,319200005.0
2008-05-08 02:22:00,0.78635,0.7865,0.78625,0.7865,788265007.0
2008-05-08 02:23:00,0.7865,0.7866,0.7864,0.7866,392999995.0
2008-05-08 02:24:00,0.7866,0.7867,0.7865,0.7866,720000002.0
2008-05-08 02:25:00,0.7865,0.7866,0.7864,0.7864,735565018.0
2008-05-08 02:26:00,0.7864,0.7866,0.7864,0.7865,521800006.0
2008-05-08 02:27:00,0.7865,0.7869,0.7865,0.78675,721060014.0
2008-05-08 02:28:00,0.78675,0.7868,0.7864,0.7864,1666625004.0
2008-05-08 02:29:00,0.7864,0.7864,0.7864,0.7864,1008400012.0
2008-05-08 02:30:00,0.7864,0.7864,0.7864,0.7864,819400028.0
2008-05-08 02:31:00,0.7864,0.7864,0.786,0.7862,1162600017.0
2008-05-08 02:32:00,0.7862,0.78635,0.7861,0.7863,1482430013.0
2008-05-08 02:33:00,0.7863,0.7864,0.7861,0.7862,1557100007.0
2008-05-08 02:34:00,0.7862,0.78625,0.7861,0.7862,1633799998.0
2008-05-08 02:35:00,0.7862,0.7863,0.7862,0.7862,1846999994.0
2008-05-08 02:36:00,0.7862,0.7864,0.7859,0.7864,1201065003.0
2008-05-08 02:37:00,0.7864,0.7864,0.78595,0.7861,418165002.0
2008-05-08 02:38:00,0.7861,0.7865,0.7861,0.7862,535164997.0
2008-05-08 02:39:00,0.7862,0.7865,0.7862,0.7863,792465007.0
2008-05-08 02:40:00,0.7863,0.7864,0.7863,0.7863,504900007.0
2008-05-08 02:41:00,0.7863,0.7864,0.7863,0.7864,378999999.0
2008-05-08 02:42:00,0.7864,0.7864,0.7864,0.7864,150000000.0
2008-05-08 02:43:00,0.7864,0.7864,0.7864,0.7864,336800000.0
2008-05-08 02:44:00,0.7864,0.7864,0.7862,0.78625,498765005.0
2008-05-08 02:45:00,0.78625,0.78635,0.7862,0.7863,636000001.0
2008-05-08 02:46:00,0.7863,0.7863,0.7862,0.7862,1916795012.0
2008-05-08 02:47:00,0.7862,0.7862,0.7862,0.7862,894800005.0
2008-05-08 02:48:00,0.7862,0.7862,0.7862,0.7862,287400002.0
2008-05-08 02:49:00,0.7862,0.78625,0.7862,0.78625,803900000.0
2008-05-08 02:50:00,0.7862,0.7863,0.7862,0.7863,1780500002.0
2008-05-08 02:51:00,0.7863,0.7863,0.7862,0.7862,1659564986.0
2008-05-08 02:52:00,0.7862,0.7863,0.7862,0.7862,421600001.0
2008-05-08 02:53:00,0.7862,0.7862,0.7862,0.7862,832600004.0
2008-05-08 02:54:00,0.7862,0.7862,0.7861,0.7862,941900000.0
2008-05-08 02:55:00,0.7862,0.7863,0.786,0.7861,938200006.0
2008-05-08 02:56:00,0.7861,0.7861,0.786,0.7861,418800001.0
2008-05-08 02:57:00,0.7861,0.7861,0.78565,0.78565,636700007.0
2008-05-08 02:58:00,0.7856,0.7856,0.7855,0.7855,649065007.0
2008-05-08 02:59:00,0.7855,0.7856,0.78545,0.7856,866500012.0
2008-05-08 03:00:00,0.7856,0.7856,0.7855,0.7855,802000004.0
2008-05-08 03:01:00,0.7855,0.7856,0.7855,0.7856,256065005.0
2008-05-08 03:02:00,0.7856,0.7857,0.7856,0.7856,410765000.0
2008-05-08 03:03:00,0.78565,0.78565,0.7856,0.7856,445100000.0
2008-05-08 03:04:00,0.7856,0.7857,0.7856,0.7856,398630000.0
2008-05-08 03:05:00,0.7856,0.78565,0.7856,0.7856,386500000.0
2008-05-08 03:06:00,0.7856,0.7856,0.78555,0.7856,443600000.0
2008-05-08 03:07:00,0.7856,0.7857,0.7856,0.7856,814765000.0
2008-05-08 03:08:00,0.7857,0.7857,0.7856,0.7856,188930000.0
2008-05-08 03:09:00,0.7856,0.7857,0.7856,0.78565,112400000.0
2008-05-08 03:10:00,0.78565,0.7857,0.78565,0.7857,28865000.0
2008-05-08 03:11:00,0.7857,0.7857,0.7856,0.78565,29400000.0
2008-05-08 03:12:00,0.78565,0.7858,0.78565,0.7857,131199998.0
2008-05-08 03:13:00,0.78575,0.7858,0.7857,0.7857,135000003.0
2008-05-08 03:14:00,0.7857,0.7858,0.7857,0.7858,463600012.0
2008-05-08 03:15:00,0.7858,0.7858,0.7858,0.7858,19200000.0
2008-05-08 03:16:00,0.78575,0.7858,0.7857,0.78575,418099985.0
2008-05-08 03:17:00,0.78575,0.7858,0.78575,0.7858,128065003.0
2008-05-08 03:18:00,0.7858,0.7858,0.78575,0.7858,38200000.0
2008-05-08 03:19:00,0.7858,0.7858,0.7858,0.7858,22000000.0
2008-05-08 03:20:00,0.7858,0.78585,0.7858,0.7858,170900002.0
2008-05-08 03:21:00,0.78585,0.78585,0.7858,0.78585,107200000.0
2008-05-08 03:22:00,0.78585,0.78585,0.7857,0.7858,554200002.0
2008-05-08 03:23:00,0.7858,0.7859,0.7858,0.7859,740664998.0
2008-05-08 03:24:00,0.7859,0.786,0.7858,0.786,540430004.0
2008-05-08 03:25:00,0.786,0.78605,0.78585,0.78595,473830002.0
2008-05-08 03:26:00,0.78595,0.786,0.7859,0.786,220399996.0
2008-05-08 03:27:00,0.786,0.786,0.7857,0.78575,223100003.0
2008-05-08 03:28:00,0.7857,0.7858,0.7857,0.7858,469365003.0
2008-05-08 03:29:00,0.7858,0.786,0.7858,0.7858,312465006.0
2008-05-08 03:30:00,0.7858,0.786,0.7858,0.7859,416199997.0
2008-05-08 03:31:00,0.7859,0.78625,0.7859,0.7862,688930006.0
2008-05-08 03:32:00,0.7862,0.7862,0.786,0.7861,244465000.0
2008-05-08 03:33:00,0.7861,0.7861,0.7859,0.78595,580565006.0
2008-05-08 03:34:00,0.78595,0.7861,0.78595,0.78595,207330002.0
2008-05-08 03:35:00,0.786,0.7861,0.786,0.7861,126800001.0
2008-05-08 03:36:00,0.7861,0.7861,0.7859,0.786,949429998.0
2008-05-08 03:37:00,0.786,0.786,0.7859,0.786,767164990.0
2008-05-08 03:38:00,0.786,0.7861,0.786,0.786,460200000.0
2008-05-08 03:39:00,0.786,0.7861,0.7859,0.7861,336300000.0
2008-05-08 03:40:00,0.7861,0.78615,0.786,0.78605,412230001.0
2008-05-08 03:41:00,0.78605,0.7861,0.786,0.78605,133030001.0
2008-05-08 03:42:00,0.7861,0.7861,0.786,0.7861,328500008.0
2008-05-08 03:43:00,0.7861,0.7862,0.78605,0.7861,107799999.0
2008-05-08 03:44:00,0.7861,0.7861,0.78595,0.786,323829994.0
2008-05-08 03:45:00,0.786,0.7861,0.786,0.7861,321029999.0
2008-05-08 03:46:00,0.7861,0.78615,0.78605,0.7861,176500006.0
2008-05-08 03:47:00,0.7861,0.78615,0.786,0.786,114200002.0
2008-05-08 03:48:00,0.786,0.7861,0.7859,0.7861,557865007.0
2008-05-08 03:49:00,0.7861,0.7861,0.7859,0.7859,878200007.0
2008-05-08 03:50:00,0.7857,0.7857,0.7856,0.7856,953300011.0
2008-05-08 03:51:00,0.7855,0.7855,0.7851,0.7851,953300011.0
2008-05-08 03:52:00,0.7851,0.7851,0.7842,0.7844,788065000.0
2008-05-08 03:53:00,0.7844,0.7844,0.7843,0.7843,738729997.0
2008-05-08 03:54:00,0.7843,0.7844,0.7843,0.7843,699200002.0
2008-05-08 03:55:00,0.7843,0.7845,0.7842,0.7842,1046799993.0
2008-05-08 03:56:00,0.7843,0.7843,0.78345,0.7838,1563464996.0
2008-05-08 03:57:00,0.7838,0.7841,0.7837,0.7839,779865000.0
2008-05-08 03:58:00,0.7837,0.7839,0.7836,0.7839,1460690001.0
2008-05-08 03:59:00,0.7839,0.784,0.7837,0.784,1042694997.0
2008-05-08 04:00:00,0.784,0.7844,0.784,0.7844,930264999.0
2008-05-08 04:01:00,0.7843,0.7846,0.7841,0.7846,1536599992.0
2008-05-08 04:02:00,0.7846,0.7846,0.7843,0.7844,1348165002.0
2008-05-08 04:03:00,0.7844,0.7845,0.7841,0.7843,1041600008.0
2008-05-08 04:04:00,0.7843,0.7847,0.7842,0.7846,1103965006.0
2008-05-08 04:05:00,0.7846,0.7847,0.7845,0.7846,1022430009.0
2008-05-08 04:06:00,0.7846,0.7847,0.7845,0.7845,1208800013.0
2008-05-08 04:07:00,0.7845,0.7846,0.7845,0.7845,910930005.0
2008-05-08 04:08:00,0.7845,0.7845,0.7842,0.7843,1070765010.0
2008-05-08 04:09:00,0.7843,0.7845,0.78425,0.7844,535995003.0
2008-05-08 04:10:00,0.7844,0.7845,0.7844,0.7844,875094999.0
2008-05-08 04:11:00,0.7844,0.7845,0.7843,0.7844,788730008.0
2008-05-08 04:12:00,0.7844,0.7845,0.7843,0.7844,471965011.0
2008-05-08 04:13:00,0.7844,0.7844,0.7844,0.7844,300400001.0
2008-05-08 04:14:00,0.7844,0.78455,0.7843,0.7844,501064998.0
2008-05-08 04:15:00,0.78435,0.78445,0.7843,0.7844,262800006.0
2008-05-08 04:16:00,0.7844,0.7845,0.78425,0.7843,245400001.0
2008-05-08 04:17:00,0.7843,0.7844,0.7841,0.7842,1261930002.0
2008-05-08 04:18:00,0.7842,0.7843,0.7842,0.7843,672500007.0
2008-05-08 04:19:00,0.7843,0.7844,0.7843,0.7844,632800008.0
2008-05-08 04:20:00,0.7844,0.7845,0.7844,0.7845,565730003.0
2008-05-08 04:21:00,0.7845,0.7845,0.7844,0.7845,302630004.0
2008-05-08 04:22:00,0.7845,0.7845,0.78435,0.7845,197299996.0
2008-05-08 04:23:00,0.7845,0.7846,0.7845,0.7846,178130000.0
2008-05-08 04:24:00,0.7846,0.7847,0.7845,0.7847,331530003.0
2008-05-08 04:25:00,0.7847,0.7847,0.7846,0.7846,268700008.0
2008-05-08 04:26:00,0.7846,0.7851,0.7846,0.785,411264999.0
2008-05-08 04:27:00,0.785,0.785,0.78475,0.7848,753764999.0
2008-05-08 04:28:00,0.7848,0.78505,0.7848,0.785,1275230017.0
2008-05-08 04:29:00,0.78505,0.7852,0.785,0.785,887530000.0
2008-05-08 04:30:00,0.785,0.7851,0.785,0.785,807665000.0
2008-05-08 04:31:00,0.785,0.7852,0.7848,0.78485,638930002.0
2008-05-08 04:32:00,0.78485,0.785,0.7848,0.78485,389865000.0
2008-05-08 04:33:00,0.7849,0.785,0.7848,0.7849,757399999.0
2008-05-08 04:34:00,0.7849,0.7849,0.78465,0.7847,524830007.0
2008-05-08 04:35:00,0.7847,0.7849,0.78455,0.7847,1039365006.0
2008-05-08 04:36:00,0.7847,0.7848,0.7846,0.78475,1175099994.0
2008-05-08 04:37:00,0.7848,0.7848,0.78455,0.7847,799064987.0
2008-05-08 04:38:00,0.7847,0.78485,0.7847,0.7848,371095002.0
2008-05-08 04:39:00,0.7848,0.7848,0.7846,0.7847,1049894990.0
2008-05-08 04:40:00,0.7847,0.7848,0.7847,0.7847,1022600007.0
2008-05-08 04:41:00,0.7847,0.78485,0.7847,0.78475,1011100021.0
2008-05-08 04:42:00,0.78475,0.78485,0.78475,0.78485,50200002.0
2008-05-08 04:43:00,0.78485,0.78485,0.7847,0.7848,618565008.0
2008-05-08 04:44:00,0.7848,0.7848,0.78465,0.7848,716865000.0
2008-05-08 04:45:00,0.7848,0.785,0.7848,0.785,449265005.0
2008-05-08 04:46:00,0.7849,0.7851,0.7848,0.785,760329998.0
2008-05-08 04:47:00,0.78505,0.78505,0.78495,0.78495,311600000.0
2008-05-08 04:48:00,0.78495,0.7851,0.78495,0.7851,464800002.0
2008-05-08 04:49:00,0.7851,0.7851,0.785,0.785,1740864994.0
2008-05-08 04:50:00,0.785,0.78505,0.7849,0.785,671194992.0
2008-05-08 04:51:00,0.785,0.78505,0.7849,0.7849,808600010.0
2008-05-08 04:52:00,0.78495,0.78505,0.7848,0.7849,529094993.0
2008-05-08 04:53:00,0.78485,0.7849,0.7847,0.78475,461225003.0
2008-05-08 04:54:00,0.78475,0.785,0.7847,0.7848,523795004.0
2008-05-08 04:55:00,0.7848,0.7851,0.78475,0.7848,737299996.0
2008-05-08 04:56:00,0.7848,0.78495,0.7848,0.7848,206765008.0
2008-05-08 04:57:00,0.7848,0.7848,0.7848,0.7848,396400002.0
2008-05-08 04:58:00,0.7848,0.78485,0.7848,0.7848,65100004.0
2008-05-08 04:59:00,0.7848,0.785,0.7848,0.7848,299299997.0
2008-05-08 05:00:00,0.7848,0.785,0.7848,0.78495,99999996.0
2008-05-08 05:01:00,0.785,0.785,0.7848,0.785,783264991.0
2008-05-08 05:02:00,0.785,0.7852,0.785,0.7851,690100006.0
2008-05-08 05:03:00,0.7851,0.7851,0.785,0.785,813794994.0
2008-05-08 05:04:00,0.785,0.7851,0.78495,0.785,531394991.0
2008-05-08 05:05:00,0.785,0.785,0.7846,0.7848,608465002.0
2008-05-08 05:06:00,0.7848,0.7849,0.7848,0.7849,945800007.0
2008-05-08 05:07:00,0.7849,0.78505,0.7849,0.78505,910365000.0
2008-05-08 05:08:00,0.78505,0.78505,0.785,0.78505,210800002.0
2008-05-08 05:09:00,0.78505,0.78515,0.785,0.7851,1114264982.0
2008-05-08 05:10:00,0.7851,0.7851,0.7849,0.7849,1112700010.0
2008-05-08 05:11:00,0.7849,0.7851,0.7849,0.7849,554930003.0
2008-05-08 05:12:00,0.785,0.78505,0.7848,0.7848,999865013.0
2008-05-08 05:13:00,0.7848,0.7848,0.7845,0.7845,2131700018.0
2008-05-08 05:14:00,0.7845,0.7847,0.7845,0.7847,1170600010.0
2008-05-08 05:15:00,0.7847,0.7847,0.7846,0.7847,656199998.0
2008-05-08 05:16:00,0.7847,0.7848,0.7847,0.7848,774000004.0
2008-05-08 05:17:00,0.7848,0.7848,0.7847,0.7848,1068900006.0
2008-05-08 05:18:00,0.7848,0.7848,0.7847,0.7848,244000003.0
2008-05-08 05:19:00,0.7848,0.785,0.7848,0.7848,574199990.0
2008-05-08 05:20:00,0.7848,0.7848,0.7848,0.7848,320999993.0
2008-05-08 05:21:00,0.7848,0.7849,0.7848,0.7849,171400000.0
2008-05-08 05:22:00,0.7849,0.7849,0.7849,0.7849,317199996.0
2008-05-08 05:23:00,0.78484,0.78488,0.78475,0.78479,20280000.0
2008-05-08 05:24:00,0.7849,0.7849,0.7848,0.7849,456799995.0
2008-05-08 05:25:00,0.7849,0.7849,0.7848,0.7849,535465003.0
2008-05-08 05:26:00,0.7849,0.7849,0.7849,0.7849,122000000.0
2008-05-08 05:27:00,0.7849,0.7849,0.7849,0.7849,178000000.0
2008-05-08 05:28:00,0.7849,0.7849,0.7848,0.7848,330199995.0
2008-05-08 05:29:00,0.7848,0.7848,0.7847,0.7848,1411299997.0
2008-05-08 05:30:00,0.7848,0.7848,0.7847,0.7847,812800000.0
2008-05-08 05:31:00,0.7847,0.78475,0.7847,0.7847,271200000.0
2008-05-08 05:32:00,0.78475,0.78475,0.7847,0.7847,104000000.0
2008-05-08 05:33:00,0.78475,0.78475,0.7847,0.7847,280800000.0
2008-05-08 05:34:00,0.7847,0.7847,0.7845,0.7846,859200004.0
2008-05-08 05:35:00,0.7846,0.7847,0.7846,0.7846,909665006.0
2008-05-08 05:36:00,0.7846,0.7846,0.7846,0.7846,262800000.0
2008-05-08 05:37:00,0.7846,0.7846,0.7846,0.7846,402800000.0
2008-05-08 05:38:00,0.7846,0.7846,0.7846,0.7846,470800000.0
2008-05-08 05:39:00,0.7846,0.7846,0.7846,0.7846,388200000.0
2008-05-08 05:40:00,0.7846,0.7846,0.7846,0.7846,210800000.0
2008-05-08 05:41:00,0.7846,0.7846,0.7846,0.7846,289200000.0
2008-05-08 05:42:00,0.7846,0.7847,0.7846,0.7847,191200000.0
2008-05-08 05:43:00,0.7847,0.7847,0.7847,0.7847,44600000.0
2008-05-08 05:44:00,0.7847,0.7847,0.78465,0.78465,26365000.0
2008-05-08 05:45:00,0.78465,0.78465,0.78465,0.78465,1200000.0
2008-05-08 05:46:00,0.7847,0.7847,0.78465,0.7847,45095000.0
2008-05-08 05:47:00,0.7847,0.7847,0.78465,0.78465,4600000.0
2008-05-08 05:48:00,0.7846,0.7847,0.7846,0.7846,56800000.0
2008-05-08 05:49:00,0.7846,0.7847,0.7845,0.7846,525829999.0
2008-05-08 05:50:00,0.7846,0.7847,0.7846,0.7846,54900000.0
2008-05-08 05:51:00,0.78465,0.7847,0.7846,0.7847,38700001.0
2008-05-08 05:52:00,0.7847,0.78475,0.7847,0.78475,80900000.0
2008-05-08 05:53:00,0.7848,0.7849,0.78475,0.78485,108730000.0
2008-05-08 05:54:00,0.78485,0.7849,0.7848,0.78485,170100000.0
2008-05-08 05:55:00,0.7848,0.7848,0.78475,0.7848,126600000.0
2008-05-08 05:56:00,0.7848,0.7848,0.7847,0.7847,83965000.0
2008-05-08 05:57:00,0.7847,0.7847,0.7846,0.7846,315400000.0
2008-05-08 05:58:00,0.7846,0.7846,0.7845,0.7846,745460000.0
2008-05-08 05:59:00,0.7846,0.7846,0.7845,0.7846,514665002.0
2008-05-08 06:00:00,0.7846,0.7846,0.7846,0.7846,64000000.0
2008-05-08 06:01:00,0.7846,0.7847,0.7846,0.78465,422900001.0
2008-05-08 06:02:00,0.7846,0.7847,0.7846,0.7847,304799999.0
2008-05-08 06:03:00,0.7847,0.7848,0.7847,0.7847,387565003.0
2008-05-08 06:04:00,0.7847,0.78475,0.7847,0.7847,383999995.0
2008-05-08 06:05:00,0.7847,0.7848,0.7847,0.7847,256100000.0
2008-05-08 06:06:00,0.7847,0.7849,0.7847,0.7849,135265000.0
2008-05-08 06:07:00,0.7849,0.7849,0.7849,0.7849,12000000.0
2008-05-08 06:08:00,0.7849,0.7849,0.7849,0.7849,16200000.0
2008-05-08 06:09:00,0.7849,0.7849,0.7847,0.7849,203365000.0
2008-05-08 06:10:00,0.78495,0.785,0.7849,0.7849,67400001.0
2008-05-08 06:11:00,0.785,0.785,0.7849,0.7849,19065000.0
2008-05-08 06:12:00,0.7849,0.78495,0.7847,0.7847,588600002.0
2008-05-08 06:13:00,0.7847,0.7848,0.7846,0.78475,422065004.0
2008-05-08 06:14:00,0.7847,0.78475,0.78465,0.78465,122165006.0
2008-05-08 06:15:00,0.78461,0.78462,0.78453,0.7846,58460000.0
2008-05-08 06:16:00,0.78465,0.78465,0.78465,0.78465,800000.0
2008-05-08 06:17:00,0.7847,0.7848,0.78465,0.78475,260065002.0
2008-05-08 06:18:00,0.78475,0.78475,0.7846,0.7846,151699999.0
2008-05-08 06:19:00,0.7846,0.7847,0.7846,0.7847,228265002.0
2008-05-08 06:20:00,0.7847,0.7847,0.78465,0.78465,135630001.0
2008-05-08 06:21:00,0.78465,0.78485,0.7846,0.7848,430364999.0
2008-05-08 06:22:00,0.7848,0.78485,0.7847,0.7847,138700002.0
2008-05-08 06:23:00,0.7847,0.7847,0.7847,0.7847,116000000.0
2008-05-08 06:24:00,0.7847,0.78475,0.7845,0.7846,648730006.0
2008-05-08 06:25:00,0.7847,0.78475,0.7846,0.7847,99599999.0
2008-05-08 06:26:00,0.78475,0.7848,0.7847,0.7848,281300001.0
2008-05-08 06:27:00,0.7847,0.78475,0.7846,0.7846,127000004.0
2008-05-08 06:28:00,0.7846,0.7847,0.7845,0.78455,193965003.0
2008-05-08 06:29:00,0.7845,0.7846,0.7845,0.7846,1043029989.0
2008-05-08 06:30:00,0.7847,0.7848,0.7846,0.7847,359765005.0
2008-05-08 06:31:00,0.7847,0.78475,0.7847,0.7847,251200000.0
2008-05-08 06:32:00,0.78475,0.78475,0.7847,0.7847,114800000.0
2008-05-08 06:33:00,0.78475,0.78475,0.7847,0.78475,42000000.0
2008-05-08 06:34:00,0.7847,0.7847,0.7847,0.7847,197800004.0
2008-05-08 06:35:00,0.7847,0.7848,0.7847,0.7848,91865003.0
2008-05-08 06:36:00,0.7848,0.78485,0.7847,0.78485,307065002.0
2008-05-08 06:37:00,0.78485,0.78485,0.7847,0.7847,214265000.0
2008-05-08 06:38:00,0.7847,0.7848,0.7845,0.78465,781664993.0
2008-05-08 06:39:00,0.7846,0.78465,0.7846,0.78465,47200000.0
2008-05-08 06:40:00,0.7847,0.7847,0.7846,0.7846,62200000.0
2008-05-08 06:41:00,0.7846,0.7846,0.7846,0.7846,209000005.0
2008-05-08 06:42:00,0.7846,0.7846,0.7846,0.7846,396200001.0
2008-05-08 06:43:00,0.7846,0.7846,0.78455,0.7846,257965003.0
2008-05-08 06:44:00,0.7846,0.7847,0.7846,0.7846,521465011.0
2008-05-08 06:45:00,0.7846,0.7847,0.7846,0.7846,354230004.0
2008-05-08 06:46:00,0.7846,0.7847,0.7846,0.7847,463600004.0
2008-05-08 06:47:00,0.7847,0.7848,0.7847,0.7848,520665013.0
2008-05-08 06:48:00,0.7848,0.7848,0.78475,0.78475,324965005.0
2008-05-08 06:49:00,0.78475,0.78475,0.7845,0.7846,438465003.0
2008-05-08 06:50:00,0.7846,0.7847,0.7845,0.7846,1423799993.0
2008-05-08 06:51:00,0.7846,0.78475,0.7846,0.7846,707365003.0
2008-05-08 06:52:00,0.7846,0.7847,0.7846,0.7847,558365015.0
2008-05-08 06:53:00,0.7847,0.7848,0.78465,0.78465,481599999.0
2008-05-08 06:54:00,0.78465,0.7847,0.7846,0.78465,372200004.0
2008-05-08 06:55:00,0.78465,0.78465,0.7846,0.78465,300499999.0
2008-05-08 06:56:00,0.78465,0.7848,0.7846,0.7848,925965004.0
2008-05-08 06:57:00,0.7849,0.78495,0.7848,0.7848,855700008.0
2008-05-08 06:58:00,0.78485,0.785,0.7848,0.7849,561199998.0
2008-05-08 06:59:00,0.7849,0.7851,0.7849,0.7851,462065000.0
2008-05-08 07:00:00,0.7851,0.7851,0.7848,0.7849,286699998.0
2008-05-08 07:01:00,0.7849,0.7852,0.7848,0.7851,474765003.0
2008-05-08 07:02:00,0.7851,0.7851,0.785,0.785,569265014.0
2008-05-08 07:03:00,0.785,0.785,0.7848,0.7848,1069460014.0
2008-05-08 07:04:00,0.7848,0.7848,0.7846,0.7847,1206525004.0
2008-05-08 07:05:00,0.7847,0.7847,0.7845,0.7845,1683994968.0
2008-05-08 07:06:00,0.7845,0.7847,0.7845,0.7845,1059764979.0
2008-05-08 07:07:00,0.7845,0.7846,0.7842,0.7845,652800006.0
2008-05-08 07:08:00,0.78455,0.7846,0.7844,0.7844,1248165000.0
2008-05-08 07:09:00,0.7844,0.7846,0.7843,0.7845,623865003.0
2008-05-08 07:10:00,0.7845,0.7845,0.78425,0.7843,573265000.0
2008-05-08 07:11:00,0.7843,0.7846,0.78415,0.78415,1089095005.0
2008-05-08 07:12:00,0.78415,0.7842,0.7841,0.7841,1425494987.0
2008-05-08 07:13:00,0.7841,0.78415,0.7841,0.78415,1440999976.0
2008-05-08 07:14:00,0.7841,0.7844,0.7841,0.7841,1368929985.0
2008-05-08 07:15:00,0.7841,0.7842,0.7841,0.7841,1101999991.0
2008-05-08 07:16:00,0.7841,0.7842,0.7841,0.7841,672265000.0
2008-05-08 07:17:00,0.7841,0.7841,0.7841,0.7841,176400000.0
2008-05-08 07:18:00,0.7841,0.7841,0.784,0.784,343200007.0
2008-05-08 07:19:00,0.784,0.784,0.7835,0.7835,541565005.0
2008-05-08 07:20:00,0.7835,0.7836,0.7835,0.7836,983199985.0
2008-05-08 07:21:00,0.7836,0.7837,0.7836,0.7837,719800010.0
2008-05-08 07:22:00,0.7837,0.7838,0.7837,0.7838,599500001.0
2008-05-08 07:23:00,0.78385,0.7841,0.7838,0.7841,454530001.0
2008-05-08 07:24:00,0.7841,0.7841,0.7839,0.78405,81564998.0
2008-05-08 07:25:00,0.7841,0.7841,0.78385,0.78385,94399998.0
2008-05-08 07:26:00,0.78385,0.78385,0.78375,0.7838,778400001.0
2008-05-08 07:27:00,0.7838,0.78385,0.7836,0.7836,635100000.0
2008-05-08 07:28:00,0.7836,0.7837,0.7836,0.7837,1044000003.0
2008-05-08 07:29:00,0.7837,0.78385,0.7837,0.78385,791100006.0
2008-05-08 07:30:00,0.78385,0.784,0.78385,0.7839,399200002.0
2008-05-08 07:31:00,0.7839,0.7839,0.7838,0.7838,184300000.0
2008-05-08 07:32:00,0.7838,0.78385,0.7838,0.78385,873799999.0
2008-05-08 07:33:00,0.78385,0.78385,0.7837,0.7837,512465004.0
2008-05-08 07:34:00,0.7837,0.7838,0.7837,0.78375,450500000.0
2008-05-08 07:35:00,0.7838,0.78385,0.7838,0.7838,349099993.0
2008-05-08 07:36:00,0.7838,0.7838,0.7838,0.7838,11100000.0
2008-05-08 07:37:00,0.7838,0.7838,0.7838,0.7838,600000.0
2008-05-08 07:38:00,0.7836,0.7836,0.7836,0.7836,100600000.0
2008-05-08 07:39:00,0.7836,0.78375,0.7836,0.78365,173700000.0
2008-05-08 07:40:00,0.78365,0.7837,0.7835,0.78355,292130000.0
2008-05-08 07:41:00,0.78355,0.78365,0.7835,0.7835,157565000.0
2008-05-08 07:42:00,0.7835,0.7836,0.7835,0.78355,327800000.0
2008-05-08 07:43:00,0.7835,0.7836,0.7835,0.78355,292700002.0
2008-05-08 07:44:00,0.78355,0.78375,0.78355,0.78375,805699993.0
2008-05-08 07:45:00,0.7837,0.78375,0.7837,0.78375,894599996.0
2008-05-08 07:46:00,0.78375,0.78395,0.78375,0.78395,398430001.0
2008-05-08 07:47:00,0.78395,0.78415,0.7839,0.7841,242029998.0
2008-05-08 07:48:00,0.7841,0.78415,0.784,0.7841,235565001.0
2008-05-08 07:49:00,0.7841,0.7842,0.784,0.7841,223194999.0
2008-05-08 07:50:00,0.7841,0.7842,0.78405,0.78415,275500000.0
2008-05-08 07:51:00,0.78415,0.7842,0.78415,0.7842,728600000.0
2008-05-08 07:52:00,0.7842,0.7843,0.7842,0.7842,698395001.0
2008-05-08 07:53:00,0.7842,0.78425,0.7842,0.78425,1337400008.0
2008-05-08 07:54:00,0.78425,0.7843,0.7842,0.78425,1254030010.0
2008-05-08 07:55:00,0.7843,0.7844,0.78425,0.7843,586795000.0
2008-05-08 07:56:00,0.7843,0.78465,0.7843,0.78455,861029998.0
2008-05-08 07:57:00,0.78455,0.7847,0.78455,0.7847,1473600001.0
2008-05-08 07:58:00,0.7847,0.7849,0.7843,0.7844,728265002.0
2008-05-08 07:59:00,0.7844,0.7844,0.7841,0.7843,885999998.0
2008-05-08 08:00:00,0.7843,0.7844,0.78415,0.78425,1129194996.0
2008-05-08 08:01:00,0.7843,0.7843,0.7841,0.7841,559300002.0
2008-05-08 08:02:00,0.7841,0.7841,0.78395,0.784,682300000.0
2008-05-08 08:03:00,0.784,0.78415,0.784,0.7841,102000000.0
2008-05-08 08:04:00,0.7841,0.78415,0.7841,0.78415,179499999.0
2008-05-08 08:05:00,0.78415,0.7845,0.78415,0.7844,305064999.0
2008-05-08 08:06:00,0.78435,0.7846,0.78435,0.7845,289700000.0
2008-05-08 08:07:00,0.7845,0.7845,0.7844,0.7844,460700000.0
2008-05-08 08:08:00,0.7844,0.7844,0.7841,0.7842,602394997.0
2008-05-08 08:09:00,0.7842,0.78435,0.7841,0.7843,633465001.0
2008-05-08 08:10:00,0.78425,0.78435,0.78415,0.78435,1651500005.0
2008-05-08 08:11:00,0.78435,0.7844,0.78425,0.78435,377599999.0
2008-05-08 08:12:00,0.78435,0.78445,0.78425,0.7843,1363500006.0
2008-05-08 08:13:00,0.7843,0.7845,0.78425,0.78435,590000000.0
2008-05-08 08:14:00,0.78435,0.78435,0.78415,0.7842,243300000.0
2008-05-08 08:15:00,0.7842,0.78435,0.7842,0.7843,1262464994.0
2008-05-08 08:16:00,0.78435,0.7845,0.7843,0.7844,622894997.0
2008-05-08 08:17:00,0.7844,0.78455,0.7844,0.78445,639899997.0
2008-05-08 08:18:00,0.7844,0.78455,0.7843,0.78435,763200000.0
2008-05-08 08:19:00,0.7844,0.78445,0.78425,0.7843,468100000.0
2008-05-08 08:20:00,0.7843,0.7844,0.7842,0.78425,561400000.0
2008-05-08 08:21:00,0.78425,0.78425,0.784,0.784,1300864994.0
2008-05-08 08:22:00,0.784,0.7842,0.784,0.7841,1125230003.0
2008-05-08 08:23:00,0.7841,0.7842,0.78405,0.7842,956999999.0
2008-05-08 08:24:00,0.7842,0.7843,0.7842,0.7843,971229999.0
2008-05-08 08:25:00,0.7843,0.7844,0.78425,0.7843,211800000.0
2008-05-08 08:26:00,0.7843,0.78445,0.78425,0.78445,49925000.0
2008-05-08 08:27:00,0.78445,0.7846,0.7844,0.7845,26090000.0
2008-05-08 08:28:00,0.7845,0.7846,0.7843,0.7846,41815000.0
2008-05-08 08:29:00,0.7846,0.7846,0.78445,0.7845,25245000.0
2008-05-08 08:30:00,0.78445,0.78475,0.78445,0.78475,24025000.0
2008-05-08 08:31:00,0.78475,0.78525,0.78475,0.78505,51175000.0
2008-05-08 08:32:00,0.78505,0.78515,0.7848,0.78485,23325000.0
2008-05-08 08:33:00,0.7848,0.7848,0.7846,0.7846,43320000.0
2008-05-08 08:34:00,0.7846,0.7849,0.7846,0.7847,51625000.0
2008-05-08 08:35:00,0.7847,0.7848,0.78465,0.7847,42800000.0
2008-05-08 08:36:00,0.7847,0.7848,0.78455,0.7846,51160000.0
2008-05-08 08:37:00,0.78465,0.7847,0.78445,0.78465,42960000.0
2008-05-08 08:38:00,0.78465,0.78525,0.78455,0.78495,65105000.0
2008-05-08 08:39:00,0.78495,0.7855,0.78495,0.78535,69385000.0
2008-05-08 08:40:00,0.78525,0.7853,0.78475,0.78505,53590000.0
2008-05-08 08:41:00,0.78505,0.78515,0.785,0.78515,38400000.0
2008-05-08 08:42:00,0.7852,0.7853,0.78505,0.7853,53500000.0
2008-05-08 08:43:00,0.78535,0.7854,0.78515,0.78525,42800000.0
2008-05-08 08:44:00,0.7852,0.78545,0.7852,0.7854,42100000.0
2008-05-08 08:45:00,0.7854,0.7854,0.78525,0.7853,61300000.0
2008-05-08 08:46:00,0.78525,0.78535,0.78515,0.7852,14900000.0
2008-05-08 08:47:00,0.78515,0.7853,0.78515,0.78525,41100000.0
2008-05-08 08:48:00,0.78525,0.7854,0.7852,0.7853,56100000.0
2008-05-08 08:49:00,0.7853,0.7854,0.78525,0.7854,46500000.0
2008-05-08 08:50:00,0.7854,0.78555,0.78535,0.7855,22900000.0
2008-05-08 08:51:00,0.7855,0.7856,0.78545,0.7855,24230000.0
2008-05-08 08:52:00,0.7855,0.78565,0.78545,0.78565,33700000.0
2008-05-08 08:53:00,0.78565,0.7857,0.7855,0.7856,50400000.0
2008-05-08 08:54:00,0.7856,0.7856,0.7855,0.78555,15400000.0
2008-05-08 08:55:00,0.7855,0.78555,0.7854,0.78555,34500000.0
2008-05-08 08:56:00,0.78555,0.78555,0.78545,0.7855,18900000.0
2008-05-08 08:57:00,0.7855,0.78555,0.78545,0.7855,10900000.0
2008-05-08 08:58:00,0.7855,0.78555,0.78545,0.7855,17800000.0
2008-05-08 08:59:00,0.78545,0.7855,0.7854,0.7855,12600000.0
2008-05-08 09:00:00,0.78545,0.78545,0.78505,0.78505,43400000.0
2008-05-08 09:01:00,0.78505,0.78515,0.785,0.7851,45720000.0
2008-05-08 09:02:00,0.78515,0.78515,0.78505,0.7851,12900000.0
2008-05-08 09:03:00,0.78515,0.78525,0.78505,0.78525,31100000.0
2008-05-08 09:04:00,0.78525,0.7853,0.7851,0.78515,28730000.0
2008-05-08 09:05:00,0.7852,0.78535,0.78515,0.78515,27600000.0
2008-05-08 09:06:00,0.7851,0.78515,0.78495,0.785,33400000.0
2008-05-08 09:07:00,0.785,0.785,0.7849,0.78495,87065000.0
2008-05-08 09:08:00,0.7849,0.78495,0.7848,0.7849,25300000.0
2008-05-08 09:09:00,0.78495,0.78505,0.78485,0.78505,48365000.0
2008-05-08 09:10:00,0.7851,0.7852,0.78505,0.7852,8730000.0
2008-05-08 09:11:00,0.7852,0.78525,0.7849,0.785,46065000.0
2008-05-08 09:12:00,0.785,0.78505,0.78495,0.785,27830000.0
2008-05-08 09:13:00,0.785,0.78535,0.785,0.7853,22600000.0
2008-05-08 09:14:00,0.7853,0.7854,0.7852,0.78525,15865000.0
2008-05-08 09:15:00,0.78525,0.7854,0.7852,0.7853,35195000.0
2008-05-08 09:16:00,0.7853,0.78535,0.7852,0.78525,24100000.0
2008-05-08 09:17:00,0.78525,0.78525,0.7852,0.7852,27265000.0
2008-05-08 09:18:00,0.7852,0.7852,0.7851,0.78515,31665000.0
2008-05-08 09:19:00,0.78515,0.78515,0.785,0.78505,11300000.0
2008-05-08 09:20:00,0.78505,0.78505,0.7848,0.7848,23865000.0
2008-05-08 09:21:00,0.7848,0.78495,0.7848,0.7849,29165000.0
2008-05-08 09:22:00,0.7849,0.7849,0.78485,0.78485,4400000.0
2008-05-08 09:23:00,0.7849,0.7849,0.78485,0.78485,27700000.0
2008-05-08 09:24:00,0.78485,0.7849,0.78455,0.78455,170430000.0
2008-05-08 09:25:00,0.78455,0.7846,0.78445,0.7845,15630000.0
2008-05-08 09:26:00,0.7845,0.78455,0.7845,0.7845,34955000.0
2008-05-08 09:27:00,0.7845,0.7845,0.7844,0.78445,17400000.0
2008-05-08 09:28:00,0.78445,0.7846,0.78445,0.7846,25400000.0
2008-05-08 09:29:00,0.7846,0.78465,0.7845,0.78455,30400000.0
2008-05-08 09:30:00,0.78455,0.7846,0.7845,0.7846,24800000.0
2008-05-08 09:31:00,0.7846,0.78465,0.78455,0.7846,24900000.0
2008-05-08 09:32:00,0.7846,0.7847,0.7846,0.7847,18600000.0
2008-05-08 09:33:00,0.7847,0.78475,0.78465,0.78475,14100000.0
2008-05-08 09:34:00,0.7848,0.78485,0.7847,0.7848,22600000.0
2008-05-08 09:35:00,0.78485,0.785,0.78485,0.785,51265000.0
2008-05-08 09:36:00,0.785,0.785,0.78495,0.785,18600000.0
2008-05-08 09:37:00,0.785,0.78505,0.7848,0.785,47600000.0
2008-05-08 09:38:00,0.78505,0.7851,0.78495,0.78495,28300000.0
2008-05-08 09:39:00,0.78495,0.78505,0.7848,0.7849,34100000.0
2008-05-08 09:40:00,0.78485,0.78495,0.78485,0.7849,23800000.0
2008-05-08 09:41:00,0.7849,0.7851,0.78485,0.78505,29500000.0
2008-05-08 09:42:00,0.78505,0.7854,0.785,0.78535,52400000.0
2008-05-08 09:43:00,0.7854,0.7855,0.78535,0.7854,30700000.0
2008-05-08 09:44:00,0.7854,0.7854,0.7853,0.7853,24200000.0
2008-05-08 09:45:00,0.78525,0.78555,0.78525,0.7855,19200000.0
2008-05-08 09:46:00,0.7855,0.78585,0.7855,0.78565,37200000.0
2008-05-08 09:47:00,0.7857,0.7858,0.78565,0.78575,33500000.0
2008-05-08 09:48:00,0.78575,0.78595,0.7855,0.7855,37000000.0
2008-05-08 09:49:00,0.7855,0.78575,0.7855,0.7857,25400000.0
2008-05-08 09:50:00,0.7857,0.78575,0.7855,0.78555,35500000.0
2008-05-08 09:51:00,0.78555,0.78555,0.78545,0.7855,36500000.0
2008-05-08 09:52:00,0.7855,0.7855,0.78525,0.7853,30100000.0
2008-05-08 09:53:00,0.7853,0.7853,0.7852,0.78525,37165000.0
2008-05-08 09:54:00,0.7852,0.78525,0.7852,0.78525,15100000.0
2008-05-08 09:55:00,0.7853,0.7854,0.78525,0.7854,20500000.0
2008-05-08 09:56:00,0.7854,0.78545,0.78535,0.7854,19600000.0
2008-05-08 09:57:00,0.78545,0.7855,0.7854,0.7855,13800000.0
2008-05-08 09:58:00,0.7855,0.7856,0.7855,0.7855,37100000.0
2008-05-08 09:59:00,0.7855,0.7856,0.7855,0.78555,22500000.0
2008-05-08 10:00:00,0.78555,0.78555,0.7853,0.7853,54900000.0
2008-05-08 10:01:00,0.7853,0.7853,0.7852,0.78525,12200000.0
2008-05-08 10:02:00,0.78525,0.7853,0.7852,0.7853,11300000.0
2008-05-08 10:03:00,0.78525,0.7853,0.78515,0.7852,89500000.0
2008-05-08 10:04:00,0.7852,0.7853,0.7852,0.78525,25665000.0
2008-05-08 10:05:00,0.7853,0.7853,0.7852,0.78525,13900000.0
2008-05-08 10:06:00,0.78525,0.7853,0.7851,0.78515,29865000.0
2008-05-08 10:07:00,0.7851,0.7851,0.78485,0.78485,37965000.0
2008-05-08 10:08:00,0.78485,0.78485,0.7847,0.7847,29365000.0
2008-05-08 10:09:00,0.7847,0.78475,0.78465,0.78465,21800000.0
2008-05-08 10:10:00,0.7847,0.78475,0.7845,0.7845,86800000.0
2008-05-08 10:11:00,0.7845,0.78455,0.78445,0.7845,25200000.0
2008-05-08 10:12:00,0.7845,0.78455,0.7845,0.7845,25200000.0
2008-05-08 10:13:00,0.78455,0.78455,0.7844,0.78445,39300000.0
2008-05-08 10:14:00,0.78445,0.7846,0.7841,0.7846,49530000.0
2008-05-08 10:15:00,0.7846,0.78475,0.7846,0.7847,26500000.0
2008-05-08 10:16:00,0.7847,0.7847,0.7846,0.7846,35000000.0
2008-05-08 10:17:00,0.78465,0.78475,0.7846,0.78475,16000000.0
2008-05-08 10:18:00,0.78475,0.78485,0.7847,0.78475,60600000.0
2008-05-08 10:19:00,0.7847,0.78475,0.7845,0.7846,23300000.0
2008-05-08 10:20:00,0.7846,0.78475,0.7846,0.78465,22700000.0
2008-05-08 10:21:00,0.78465,0.78475,0.78465,0.7847,22900000.0
2008-05-08 10:22:00,0.7847,0.78475,0.7845,0.78455,83300000.0
2008-05-08 10:23:00,0.7846,0.78465,0.78445,0.78445,18500000.0
2008-05-08 10:24:00,0.78445,0.78455,0.78415,0.78425,50830000.0
2008-05-08 10:25:00,0.7843,0.78435,0.7842,0.78425,48365000.0
2008-05-08 10:26:00,0.78425,0.78435,0.78415,0.78435,27800000.0
2008-05-08 10:27:00,0.78435,0.7844,0.78435,0.78435,13700000.0
2008-05-08 10:28:00,0.7844,0.78445,0.7844,0.78445,13400000.0
2008-05-08 10:29:00,0.78445,0.78445,0.78435,0.78435,20165000.0
2008-05-08 10:30:00,0.78435,0.78435,0.7843,0.78435,20000000.0
2008-05-08 10:31:00,0.7843,0.7844,0.7843,0.78435,6200000.0
2008-05-08 10:32:00,0.78435,0.78435,0.7843,0.78435,14900000.0
2008-05-08 10:33:00,0.7843,0.7843,0.78425,0.7843,17000000.0
2008-05-08 10:34:00,0.7843,0.7844,0.7843,0.78435,18900000.0
2008-05-08 10:35:00,0.7844,0.7845,0.7842,0.7842,29300000.0
2008-05-08 10:36:00,0.7842,0.7842,0.78385,0.7839,52500000.0
2008-05-08 10:37:00,0.78385,0.784,0.7838,0.78395,24600000.0
2008-05-08 10:38:00,0.784,0.784,0.7838,0.7838,25100000.0
2008-05-08 10:39:00,0.78375,0.78385,0.78365,0.7837,44730000.0
2008-05-08 10:40:00,0.7837,0.7838,0.7837,0.78375,28600000.0
2008-05-08 10:41:00,0.78375,0.7838,0.78375,0.7838,18300000.0
2008-05-08 10:42:00,0.7838,0.7838,0.7836,0.7836,95060000.0
2008-05-08 10:43:00,0.78355,0.78375,0.78355,0.78375,17100000.0
2008-05-08 10:44:00,0.78375,0.78375,0.78345,0.7835,32100000.0
2008-05-08 10:45:00,0.78345,0.7836,0.78345,0.7836,30265000.0
2008-05-08 10:46:00,0.7836,0.7836,0.78345,0.78345,36465000.0
2008-05-08 10:47:00,0.7835,0.78355,0.78305,0.7831,84265001.0
2008-05-08 10:48:00,0.78315,0.78335,0.7831,0.78315,39700000.0
2008-05-08 10:49:00,0.78315,0.7833,0.78315,0.7833,41365000.0
2008-05-08 10:50:00,0.7833,0.78335,0.78305,0.78305,52800000.0
2008-05-08 10:51:00,0.78305,0.78305,0.7825,0.7827,50400000.0
2008-05-08 10:52:00,0.7827,0.78275,0.78255,0.78265,51400000.0
2008-05-08 10:53:00,0.78265,0.78275,0.7824,0.7824,45500000.0
2008-05-08 10:54:00,0.7824,0.7824,0.78225,0.78235,41995000.0
2008-05-08 10:55:00,0.78235,0.78235,0.7822,0.78225,30800000.0
2008-05-08 10:56:00,0.78225,0.78245,0.7822,0.78235,28665000.0
2008-05-08 10:57:00,0.7824,0.7825,0.78235,0.78245,15400000.0
2008-05-08 10:58:00,0.78245,0.7826,0.78245,0.78255,46300000.0
2008-05-08 10:59:00,0.78255,0.7827,0.78245,0.78245,53665000.0
2008-05-08 11:00:00,0.78245,0.78265,0.7824,0.7826,30000000.0
2008-05-08 11:01:00,0.7826,0.7828,0.7826,0.78275,18000000.0
2008-05-08 11:02:00,0.78275,0.7828,0.78265,0.7828,59100000.0
2008-05-08 11:03:00,0.7828,0.78325,0.7828,0.78315,296399996.0
2008-05-08 11:04:00,0.7831,0.7832,0.78305,0.78305,302099996.0
2008-05-08 11:05:00,0.78305,0.78315,0.783,0.78305,104699997.0
2008-05-08 11:06:00,0.78305,0.7832,0.783,0.7831,21700000.0
2008-05-08 11:07:00,0.7831,0.7832,0.78305,0.78315,27400000.0
2008-05-08 11:08:00,0.7832,0.78335,0.78315,0.7833,19600000.0
2008-05-08 11:09:00,0.7833,0.78335,0.7833,0.7833,10300000.0
2008-05-08 11:10:00,0.78325,0.7833,0.78325,0.78325,3600000.0
2008-05-08 11:11:00,0.78325,0.78335,0.78325,0.78335,10800000.0
2008-05-08 11:12:00,0.78335,0.78345,0.78335,0.78345,18400000.0
2008-05-08 11:13:00,0.7834,0.7835,0.7834,0.7835,24200000.0
2008-05-08 11:14:00,0.7835,0.78355,0.78345,0.7835,56395000.0
2008-05-08 11:15:00,0.7835,0.78355,0.78345,0.7835,21200000.0
2008-05-08 11:16:00,0.78345,0.78355,0.7834,0.78345,20700000.0
2008-05-08 11:17:00,0.7834,0.7835,0.7834,0.78345,22295000.0
2008-05-08 11:18:00,0.78345,0.78345,0.7834,0.7834,13900000.0
2008-05-08 11:19:00,0.7834,0.7834,0.78315,0.7832,15300000.0
2008-05-08 11:20:00,0.7832,0.7832,0.7831,0.78315,17000000.0
2008-05-08 11:21:00,0.78315,0.78325,0.78315,0.7832,16600000.0
2008-05-08 11:22:00,0.78325,0.78335,0.7831,0.7831,61365000.0
2008-05-08 11:23:00,0.78315,0.78325,0.78315,0.78325,17400000.0
2008-05-08 11:24:00,0.78325,0.78325,0.7832,0.7832,63200000.0
2008-05-08 11:25:00,0.78325,0.7833,0.7832,0.7832,33000000.0
2008-05-08 11:26:00,0.7832,0.7833,0.7832,0.78325,18100000.0
2008-05-08 11:27:00,0.78325,0.7833,0.78315,0.7832,15600000.0
2008-05-08 11:28:00,0.7832,0.7832,0.78315,0.7832,9300000.0
2008-05-08 11:29:00,0.78315,0.78325,0.78315,0.78325,11600000.0
2008-05-08 11:30:00,0.78325,0.7833,0.78325,0.7833,11500000.0
2008-05-08 11:31:00,0.7833,0.78335,0.78325,0.78325,18800000.0
2008-05-08 11:32:00,0.78325,0.78355,0.78325,0.7835,18800000.0
2008-05-08 11:33:00,0.7835,0.78355,0.78335,0.78335,26500000.0
2008-05-08 11:34:00,0.7834,0.7835,0.78335,0.7834,12900000.0
2008-05-08 11:35:00,0.7834,0.78345,0.7834,0.78345,12000000.0
2008-05-08 11:36:00,0.7834,0.78345,0.78335,0.78345,8700000.0
2008-05-08 11:37:00,0.7834,0.7835,0.7834,0.78345,32800000.0
2008-05-08 11:38:00,0.78345,0.7835,0.78335,0.78335,13000000.0
2008-05-08 11:39:00,0.78335,0.7835,0.7833,0.7835,27000000.0
2008-05-08 11:40:00,0.7835,0.78365,0.7835,0.7835,47500000.0
2008-05-08 11:41:00,0.7835,0.78355,0.78345,0.7835,12100000.0
2008-05-08 11:42:00,0.7835,0.78355,0.78345,0.7835,11100000.0
2008-05-08 11:43:00,0.7835,0.7835,0.78335,0.78335,20300000.0
2008-05-08 11:44:00,0.78335,0.7834,0.78335,0.78335,14500000.0
2008-05-08 11:45:00,0.78335,0.78335,0.78315,0.78315,28200000.0
2008-05-08 11:46:00,0.78315,0.7832,0.78315,0.7832,13400000.0
2008-05-08 11:47:00,0.7832,0.78325,0.7832,0.7832,6700000.0
2008-05-08 11:48:00,0.78325,0.78345,0.78325,0.7834,8100000.0
2008-05-08 11:49:00,0.7834,0.7834,0.78325,0.7833,29300000.0
2008-05-08 11:50:00,0.78325,0.7833,0.78305,0.7831,28900000.0
2008-05-08 11:51:00,0.7831,0.78325,0.783,0.7832,34800000.0
2008-05-08 11:52:00,0.7832,0.7833,0.78315,0.78325,117930000.0
2008-05-08 11:53:00,0.78325,0.78345,0.78325,0.78335,259100000.0
2008-05-08 11:54:00,0.7834,0.78345,0.78335,0.7834,40000000.0
2008-05-08 11:55:00,0.78335,0.78355,0.78335,0.78355,26100000.0
2008-05-08 11:56:00,0.78355,0.78375,0.78355,0.7836,37300000.0
2008-05-08 11:57:00,0.7836,0.7837,0.7834,0.78345,36700000.0
2008-05-08 11:58:00,0.78345,0.7836,0.78345,0.7836,19900000.0
2008-05-08 11:59:00,0.7836,0.7837,0.7835,0.78365,37400000.0
2008-05-08 12:00:00,0.7836,0.7836,0.7834,0.78345,49200000.0
2008-05-08 12:01:00,0.78345,0.78355,0.7834,0.7835,21000000.0
2008-05-08 12:02:00,0.78355,0.78355,0.7835,0.78355,14600000.0
2008-05-08 12:03:00,0.7835,0.78355,0.7835,0.78355,7000000.0
2008-05-08 12:04:00,0.78355,0.7836,0.78345,0.78355,17000000.0
2008-05-08 12:05:00,0.7836,0.7836,0.7835,0.7836,17165000.0
2008-05-08 12:06:00,0.7836,0.7838,0.7836,0.78375,16000000.0
2008-05-08 12:07:00,0.78375,0.78395,0.78375,0.78395,13900000.0
2008-05-08 12:08:00,0.7839,0.7842,0.7839,0.784,44065000.0
2008-05-08 12:09:00,0.78405,0.7841,0.784,0.78405,20700000.0
2008-05-08 12:10:00,0.78405,0.78415,0.784,0.78415,34930000.0
2008-05-08 12:11:00,0.78415,0.78415,0.78405,0.7841,16665000.0
2008-05-08 12:12:00,0.7841,0.78415,0.78405,0.78405,15400000.0
2008-05-08 12:13:00,0.7841,0.7841,0.78395,0.78395,14700000.0
2008-05-08 12:14:00,0.78395,0.78395,0.7837,0.78375,141360000.0
2008-05-08 12:15:00,0.7837,0.7838,0.7837,0.78375,171799997.0
2008-05-08 12:16:00,0.78375,0.78375,0.7837,0.7837,15200000.0
2008-05-08 12:17:00,0.7838,0.78385,0.78375,0.78385,8000000.0
2008-05-08 12:18:00,0.78385,0.7839,0.7838,0.7838,9100000.0
2008-05-08 12:19:00,0.7838,0.7839,0.7838,0.7838,17830000.0
2008-05-08 12:20:00,0.78385,0.78385,0.7838,0.78385,24500000.0
2008-05-08 12:21:00,0.78385,0.78385,0.78375,0.78375,18100000.0
2008-05-08 12:22:00,0.7838,0.78385,0.7838,0.7838,8600000.0
2008-05-08 12:23:00,0.7838,0.784,0.7838,0.78395,18600000.0
2008-05-08 12:24:00,0.78395,0.7842,0.78395,0.7842,16400000.0
2008-05-08 12:25:00,0.7842,0.78425,0.7842,0.7842,31900000.0
2008-05-08 12:26:00,0.78425,0.78435,0.7842,0.78435,12710000.0
2008-05-08 12:27:00,0.78435,0.78435,0.78425,0.78425,11500000.0
2008-05-08 12:28:00,0.7843,0.7843,0.7842,0.7842,7565000.0
2008-05-08 12:29:00,0.7842,0.7843,0.7842,0.7843,8000000.0
2008-05-08 12:30:00,0.7843,0.7843,0.78415,0.78415,12000000.0
2008-05-08 12:31:00,0.78415,0.7842,0.78415,0.7842,12500000.0
2008-05-08 12:32:00,0.7842,0.78425,0.7842,0.78425,30500000.0
2008-05-08 12:33:00,0.78425,0.7843,0.7842,0.7842,13200000.0
2008-05-08 12:34:00,0.7842,0.78425,0.7842,0.7842,10800000.0
2008-05-08 12:35:00,0.7842,0.78425,0.78415,0.7842,18200000.0
2008-05-08 12:36:00,0.7842,0.78425,0.7842,0.7842,20730000.0
2008-05-08 12:37:00,0.7842,0.78425,0.78415,0.78425,18700000.0
2008-05-08 12:38:00,0.78425,0.78425,0.78405,0.7842,21500000.0
2008-05-08 12:39:00,0.78415,0.78415,0.7839,0.78395,17400000.0
2008-05-08 12:40:00,0.7839,0.78405,0.7839,0.78405,9300000.0
2008-05-08 12:41:00,0.784,0.78425,0.784,0.7842,19700000.0
2008-05-08 12:42:00,0.7842,0.78425,0.7841,0.7841,13200000.0
2008-05-08 12:43:00,0.7841,0.78415,0.7841,0.7841,7500000.0
2008-05-08 12:44:00,0.7841,0.78415,0.7841,0.7841,5800000.0
2008-05-08 12:45:00,0.7841,0.78415,0.78395,0.78395,20800000.0
2008-05-08 12:46:00,0.78395,0.78395,0.7838,0.78385,17300000.0
2008-05-08 12:47:00,0.7839,0.7839,0.7836,0.78365,19700000.0
2008-05-08 12:48:00,0.78365,0.7842,0.78365,0.7841,37000000.0
2008-05-08 12:49:00,0.78415,0.7842,0.7841,0.78415,18300000.0
2008-05-08 12:50:00,0.7841,0.7841,0.7837,0.7839,29800000.0
2008-05-08 12:51:00,0.7839,0.78395,0.7837,0.78385,19900000.0
2008-05-08 12:52:00,0.78385,0.78385,0.7836,0.78375,32900000.0
2008-05-08 12:53:00,0.7837,0.78385,0.7837,0.7837,86400000.0
2008-05-08 12:54:00,0.7837,0.7837,0.78345,0.78355,67500000.0
2008-05-08 12:55:00,0.78355,0.7836,0.78355,0.78355,16100000.0
2008-05-08 12:56:00,0.78355,0.7837,0.7835,0.7835,57400000.0
2008-05-08 12:57:00,0.7835,0.7837,0.78345,0.7837,68360000.0
2008-05-08 12:58:00,0.7837,0.7841,0.7836,0.78405,36165000.0
2008-05-08 12:59:00,0.784,0.78415,0.7834,0.7839,75700000.0
2008-05-08 13:00:00,0.7834,0.78345,0.7823,0.783,406900001.0
2008-05-08 13:01:00,0.783,0.7834,0.78295,0.78335,45800000.0
2008-05-08 13:02:00,0.78335,0.78355,0.7833,0.7834,51700000.0
2008-05-08 13:03:00,0.7834,0.7837,0.78315,0.78365,70000000.0
2008-05-08 13:04:00,0.7837,0.7838,0.7834,0.7838,40600000.0
2008-05-08 13:05:00,0.7838,0.7845,0.7837,0.7845,59000000.0
2008-05-08 13:06:00,0.7845,0.78465,0.7843,0.78455,53200000.0
2008-05-08 13:07:00,0.7846,0.7846,0.78445,0.78445,36265000.0
2008-05-08 13:08:00,0.78445,0.78445,0.7841,0.78415,38365000.0
2008-05-08 13:09:00,0.78415,0.7842,0.7841,0.7842,39795000.0
2008-05-08 13:10:00,0.7842,0.78445,0.78415,0.78445,29700000.0
2008-05-08 13:11:00,0.7845,0.7849,0.7845,0.78475,42000000.0
2008-05-08 13:12:00,0.78475,0.78475,0.78465,0.78465,24900000.0
2008-05-08 13:13:00,0.78465,0.78495,0.7846,0.7847,48695000.0
2008-05-08 13:14:00,0.7847,0.7847,0.7846,0.7847,21900000.0
2008-05-08 13:15:00,0.7847,0.7847,0.78455,0.78455,20300000.0
2008-05-08 13:16:00,0.78455,0.78455,0.7844,0.7844,28730000.0
2008-05-08 13:17:00,0.7844,0.7844,0.7841,0.78425,53565000.0
2008-05-08 13:18:00,0.7842,0.7843,0.7842,0.78425,29100000.0
2008-05-08 13:19:00,0.78425,0.7843,0.78425,0.78425,14300000.0
2008-05-08 13:20:00,0.78425,0.7843,0.78425,0.78425,9100000.0
2008-05-08 13:21:00,0.78425,0.78445,0.78425,0.7844,20900000.0
2008-05-08 13:22:00,0.7844,0.78455,0.78435,0.78455,25000000.0
2008-05-08 13:23:00,0.78455,0.78465,0.7845,0.7845,30000000.0
2008-05-08 13:24:00,0.7845,0.78455,0.7841,0.78415,29665000.0
2008-05-08 13:25:00,0.78415,0.78435,0.78415,0.7843,31700000.0
2008-05-08 13:26:00,0.7843,0.7843,0.7842,0.7842,6400000.0
2008-05-08 13:27:00,0.7842,0.78425,0.78415,0.78425,8200000.0
2008-05-08 13:28:00,0.78425,0.7843,0.78415,0.7842,37200000.0
2008-05-08 13:29:00,0.7842,0.78435,0.7842,0.7843,21400000.0
2008-05-08 13:30:00,0.7843,0.7845,0.78425,0.78445,22000000.0
2008-05-08 13:31:00,0.78445,0.78445,0.7841,0.78425,48795000.0
2008-05-08 13:32:00,0.7843,0.7844,0.7843,0.78435,21900000.0
2008-05-08 13:33:00,0.78435,0.7845,0.7843,0.7845,29000000.0
2008-05-08 13:34:00,0.78455,0.785,0.7845,0.78495,49900000.0
2008-05-08 13:35:00,0.78495,0.78505,0.7849,0.78495,51000000.0
2008-05-08 13:36:00,0.78495,0.7851,0.7849,0.7851,33600000.0
2008-05-08 13:37:00,0.78505,0.7853,0.785,0.7852,36300000.0
2008-05-08 13:38:00,0.7852,0.7852,0.7851,0.78515,18500000.0
2008-05-08 13:39:00,0.7851,0.7851,0.78495,0.785,35500000.0
2008-05-08 13:40:00,0.785,0.7851,0.785,0.78505,24600000.0
2008-05-08 13:41:00,0.78505,0.78515,0.78505,0.78515,28300000.0
2008-05-08 13:42:00,0.7852,0.7852,0.78495,0.7851,49330000.0
2008-05-08 13:43:00,0.78505,0.7851,0.7849,0.785,24390000.0
2008-05-08 13:44:00,0.78495,0.785,0.78475,0.78485,45245000.0
2008-05-08 13:45:00,0.7848,0.785,0.7847,0.78475,101340000.0
2008-05-08 13:46:00,0.7848,0.7849,0.78475,0.78475,32300000.0
2008-05-08 13:47:00,0.78475,0.78475,0.78455,0.7847,25800000.0
2008-05-08 13:48:00,0.78465,0.7849,0.78465,0.7849,25100000.0
2008-05-08 13:49:00,0.78485,0.785,0.78485,0.78495,16800000.0
2008-05-08 13:50:00,0.785,0.7852,0.78495,0.78505,29400000.0
2008-05-08 13:51:00,0.78505,0.78515,0.785,0.7851,33800000.0
2008-05-08 13:52:00,0.7851,0.78545,0.7851,0.7854,24600000.0
2008-05-08 13:53:00,0.7854,0.78555,0.78535,0.7854,43200000.0
2008-05-08 13:54:00,0.7854,0.78555,0.78535,0.7855,22200000.0
2008-05-08 13:55:00,0.7855,0.7855,0.78535,0.78535,14000000.0
2008-05-08 13:56:00,0.7854,0.7855,0.78535,0.7855,16930000.0
2008-05-08 13:57:00,0.7855,0.78555,0.7855,0.78555,27965000.0
2008-05-08 13:58:00,0.7856,0.7856,0.78555,0.78555,29000000.0
2008-05-08 13:59:00,0.78555,0.7856,0.78545,0.78555,18200000.0
2008-05-08 14:00:00,0.78555,0.78555,0.78505,0.78505,37695000.0
2008-05-08 14:01:00,0.78505,0.7851,0.78485,0.78495,36300000.0
2008-05-08 14:02:00,0.7849,0.78495,0.7848,0.78495,48100000.0
2008-05-08 14:03:00,0.7849,0.7849,0.7847,0.7847,26900000.0
2008-05-08 14:04:00,0.7847,0.7847,0.78455,0.7846,19900000.0
2008-05-08 14:05:00,0.78465,0.7847,0.7846,0.78465,35700000.0
2008-05-08 14:06:00,0.78465,0.7848,0.78465,0.78465,21200000.0
2008-05-08 14:07:00,0.7847,0.7849,0.78465,0.78485,22400000.0
2008-05-08 14:08:00,0.78485,0.785,0.78485,0.785,15200000.0
2008-05-08 14:09:00,0.785,0.78505,0.7849,0.785,44130000.0
2008-05-08 14:10:00,0.785,0.78505,0.785,0.785,36965000.0
2008-05-08 14:11:00,0.785,0.78505,0.78495,0.78505,21000000.0
2008-05-08 14:12:00,0.78505,0.78505,0.78495,0.78505,24400000.0
2008-05-08 14:13:00,0.78505,0.78505,0.7849,0.78495,20000000.0
2008-05-08 14:14:00,0.78495,0.78525,0.78495,0.785,69800000.0
2008-05-08 14:15:00,0.785,0.78505,0.78485,0.78485,38365000.0
2008-05-08 14:16:00,0.78485,0.78485,0.7847,0.78475,37200000.0
2008-05-08 14:17:00,0.78475,0.7848,0.7847,0.78475,18300000.0
2008-05-08 14:18:00,0.78475,0.7848,0.78465,0.7847,18400000.0
2008-05-08 14:19:00,0.7847,0.7847,0.7846,0.7846,27200000.0
2008-05-08 14:20:00,0.7846,0.78465,0.78455,0.78455,8800000.0
2008-05-08 14:21:00,0.7846,0.78465,0.78455,0.7846,19300000.0
2008-05-08 14:22:00,0.7846,0.78465,0.78455,0.78465,16000000.0
2008-05-08 14:23:00,0.78465,0.7847,0.7846,0.7846,15600000.0
2008-05-08 14:24:00,0.7846,0.7846,0.78455,0.7846,23300000.0
2008-05-08 14:25:00,0.7846,0.7846,0.78445,0.78455,33100000.0
2008-05-08 14:26:00,0.78455,0.7846,0.7844,0.7845,84230000.0
2008-05-08 14:27:00,0.7845,0.78465,0.78445,0.7845,40165000.0
2008-05-08 14:28:00,0.7845,0.78455,0.78435,0.78445,27500000.0
2008-05-08 14:29:00,0.78445,0.78455,0.7844,0.7844,22300000.0
2008-05-08 14:30:00,0.78435,0.7848,0.7842,0.7846,347700000.0
2008-05-08 14:31:00,0.78455,0.78485,0.7845,0.78485,60600000.0
2008-05-08 14:32:00,0.78485,0.7849,0.7847,0.7849,61600000.0
2008-05-08 14:33:00,0.7849,0.78525,0.78485,0.7851,62800000.0
2008-05-08 14:34:00,0.78515,0.78515,0.7846,0.7846,173365000.0
2008-05-08 14:35:00,0.7846,0.7847,0.78395,0.784,96425000.0
2008-05-08 14:36:00,0.784,0.78435,0.78395,0.78435,47700000.0
2008-05-08 14:37:00,0.7844,0.78445,0.7843,0.78435,40700000.0
2008-05-08 14:38:00,0.78435,0.7845,0.7843,0.7845,52930000.0
2008-05-08 14:39:00,0.7845,0.78465,0.7844,0.78465,47000000.0
2008-05-08 14:40:00,0.78465,0.7848,0.7845,0.78475,31200000.0
2008-05-08 14:41:00,0.78475,0.7852,0.7847,0.78495,41365000.0
2008-05-08 14:42:00,0.78495,0.78495,0.78465,0.7847,37000000.0
2008-05-08 14:43:00,0.7847,0.78545,0.7847,0.785,72065000.0
2008-05-08 14:44:00,0.785,0.78505,0.7848,0.7848,55800000.0
2008-05-08 14:45:00,0.7848,0.7848,0.78465,0.7847,32900000.0
2008-05-08 14:46:00,0.7848,0.78525,0.7848,0.78495,74500000.0
2008-05-08 14:47:00,0.7849,0.7849,0.78475,0.78485,17365000.0
2008-05-08 14:48:00,0.78485,0.7849,0.7847,0.7847,21260000.0
2008-05-08 14:49:00,0.78475,0.78505,0.78475,0.78485,13765000.0
2008-05-08 14:50:00,0.78485,0.7851,0.7848,0.7851,32365000.0
2008-05-08 14:51:00,0.7851,0.78515,0.78485,0.78505,23065000.0
2008-05-08 14:52:00,0.78505,0.78515,0.7849,0.78495,25465000.0
2008-05-08 14:53:00,0.78495,0.78495,0.7848,0.78485,29965000.0
2008-05-08 14:54:00,0.78485,0.7849,0.7848,0.78485,34960000.0
2008-05-08 14:55:00,0.78485,0.7851,0.7848,0.7851,20065000.0
2008-05-08 14:56:00,0.78515,0.78565,0.7851,0.7856,29800000.0
2008-05-08 14:57:00,0.7856,0.7857,0.7853,0.7855,56000000.0
2008-05-08 14:58:00,0.7855,0.7855,0.78525,0.78535,42065000.0
2008-05-08 14:59:00,0.78535,0.78545,0.7853,0.7854,32000000.0
2008-05-08 15:00:00,0.7854,0.78565,0.7854,0.78555,44200000.0
2008-05-08 15:01:00,0.78555,0.78555,0.78535,0.7854,56600000.0
2008-05-08 15:02:00,0.78545,0.78545,0.78535,0.7854,38800000.0
2008-05-08 15:03:00,0.7854,0.7854,0.7851,0.78515,38100000.0
2008-05-08 15:04:00,0.7852,0.7852,0.78505,0.7851,27465000.0
2008-05-08 15:05:00,0.7851,0.7852,0.78505,0.78515,38600000.0
2008-05-08 15:06:00,0.78515,0.78515,0.7851,0.7851,19800000.0
2008-05-08 15:07:00,0.7851,0.7853,0.7851,0.78525,28200000.0
2008-05-08 15:08:00,0.78525,0.7854,0.78515,0.7854,62865000.0
2008-05-08 15:09:00,0.7854,0.7858,0.7853,0.78575,67600000.0
2008-05-08 15:10:00,0.7857,0.78615,0.7857,0.7861,46900000.0
2008-05-08 15:11:00,0.7861,0.78625,0.786,0.78605,72400000.0
2008-05-08 15:12:00,0.78605,0.7861,0.78585,0.78585,34100000.0
2008-05-08 15:13:00,0.78585,0.78595,0.78585,0.7859,32500000.0
2008-05-08 15:14:00,0.78585,0.7863,0.78585,0.78605,68565000.0
2008-05-08 15:15:00,0.7861,0.78635,0.78605,0.78605,45400000.0
2008-05-08 15:16:00,0.786,0.78615,0.786,0.78605,37000000.0
2008-05-08 15:17:00,0.78605,0.78625,0.78605,0.78625,37300000.0
2008-05-08 15:18:00,0.78625,0.7863,0.7862,0.7862,38700000.0
2008-05-08 15:19:00,0.7862,0.7862,0.78595,0.786,45200000.0
2008-05-08 15:20:00,0.786,0.786,0.7858,0.7859,38200000.0
2008-05-08 15:21:00,0.7859,0.78605,0.7858,0.786,48500000.0
2008-05-08 15:22:00,0.786,0.78605,0.7858,0.7858,32900000.0
2008-05-08 15:23:00,0.78575,0.78585,0.7857,0.7858,35000000.0
2008-05-08 15:24:00,0.7858,0.78585,0.78575,0.78575,21500000.0
2008-05-08 15:25:00,0.78575,0.7858,0.7857,0.78575,30000000.0
2008-05-08 15:26:00,0.78575,0.7858,0.78565,0.78575,17500000.0
2008-05-08 15:27:00,0.78575,0.78575,0.78555,0.78565,35500000.0
2008-05-08 15:28:00,0.78565,0.78575,0.7855,0.78555,34100000.0
2008-05-08 15:29:00,0.78555,0.78595,0.78555,0.78565,64500000.0
2008-05-08 15:30:00,0.78565,0.78595,0.7856,0.78565,48900000.0
2008-05-08 15:31:00,0.78565,0.78585,0.78545,0.78585,62065000.0
2008-05-08 15:32:00,0.78585,0.786,0.7858,0.78595,50730000.0
2008-05-08 15:33:00,0.7859,0.7868,0.7859,0.78665,96395000.0
2008-05-08 15:34:00,0.7866,0.78685,0.7866,0.7868,48600000.0
2008-05-08 15:35:00,0.7868,0.7868,0.7866,0.7867,65200000.0
2008-05-08 15:36:00,0.7867,0.7867,0.7866,0.7867,24100000.0
2008-05-08 15:37:00,0.78675,0.7868,0.78665,0.78665,52800000.0
2008-05-08 15:38:00,0.7867,0.78675,0.7866,0.78665,32000000.0
2008-05-08 15:39:00,0.78665,0.787,0.7866,0.78695,39065000.0
2008-05-08 15:40:00,0.78695,0.78695,0.78675,0.78675,32300000.0
2008-05-08 15:41:00,0.7868,0.78685,0.7866,0.78665,44400000.0
2008-05-08 15:42:00,0.7867,0.78675,0.7866,0.78665,41000000.0
2008-05-08 15:43:00,0.78665,0.7869,0.7866,0.78685,38400000.0
2008-05-08 15:44:00,0.7869,0.7871,0.78685,0.78705,43300000.0
2008-05-08 15:45:00,0.7871,0.7872,0.7871,0.7872,69600000.0
2008-05-08 15:46:00,0.78725,0.78745,0.78725,0.7873,62630000.0
2008-05-08 15:47:00,0.7873,0.78745,0.7873,0.78735,40700000.0
2008-05-08 15:48:00,0.78735,0.78755,0.78735,0.7874,60800000.0
2008-05-08 15:49:00,0.7874,0.7876,0.78735,0.7874,38200000.0
2008-05-08 15:50:00,0.7874,0.7874,0.7873,0.7873,30200000.0
2008-05-08 15:51:00,0.78735,0.78735,0.78705,0.7871,40365000.0
2008-05-08 15:52:00,0.7871,0.7872,0.78695,0.7872,40700000.0
2008-05-08 15:53:00,0.7872,0.7872,0.7871,0.7871,37000000.0
2008-05-08 15:54:00,0.7871,0.7873,0.78705,0.78725,38200000.0
2008-05-08 15:55:00,0.78725,0.78725,0.78695,0.787,39200000.0
2008-05-08 15:56:00,0.787,0.78705,0.787,0.787,21000000.0
2008-05-08 15:57:00,0.787,0.787,0.78695,0.787,12400000.0
2008-05-08 15:58:00,0.78695,0.78705,0.78695,0.787,18200000.0
2008-05-08 15:59:00,0.787,0.787,0.7867,0.7868,75599999.0
2008-05-08 16:00:00,0.78675,0.7869,0.7866,0.78665,88500000.0
2008-05-08 16:01:00,0.78665,0.78665,0.78645,0.7866,49900000.0
2008-05-08 16:02:00,0.78665,0.78665,0.78655,0.7866,35800000.0
2008-05-08 16:03:00,0.7866,0.78665,0.78645,0.78645,41800000.0
2008-05-08 16:04:00,0.7865,0.7866,0.78645,0.7866,35000000.0
2008-05-08 16:05:00,0.7866,0.78695,0.7866,0.7869,40600000.0
2008-05-08 16:06:00,0.78695,0.787,0.7868,0.7869,49600000.0
2008-05-08 16:07:00,0.7869,0.78695,0.7868,0.78695,32200000.0
2008-05-08 16:08:00,0.78695,0.78695,0.78685,0.7869,24200000.0
2008-05-08 16:09:00,0.7869,0.78695,0.78685,0.7869,20800000.0
2008-05-08 16:10:00,0.7869,0.7869,0.78685,0.7869,20400000.0
2008-05-08 16:11:00,0.7869,0.787,0.78685,0.78685,44330000.0
2008-05-08 16:12:00,0.7869,0.7869,0.78675,0.7868,42400000.0
2008-05-08 16:13:00,0.78685,0.7869,0.78675,0.7869,52400000.0
2008-05-08 16:14:00,0.7869,0.78705,0.7868,0.78705,37265000.0
2008-05-08 16:15:00,0.7871,0.78715,0.787,0.78715,52930000.0
2008-05-08 16:16:00,0.7872,0.78725,0.7871,0.78725,34400000.0
2008-05-08 16:17:00,0.78725,0.78745,0.78725,0.78735,39665000.0
2008-05-08 16:18:00,0.78735,0.7874,0.78715,0.7873,45300000.0
2008-05-08 16:19:00,0.7873,0.78735,0.78725,0.7873,27200000.0
2008-05-08 16:20:00,0.7873,0.78735,0.78725,0.7873,23000000.0
2008-05-08 16:21:00,0.7873,0.7874,0.78725,0.7873,34200000.0
2008-05-08 16:22:00,0.78725,0.7873,0.7871,0.78725,30865000.0
2008-05-08 16:23:00,0.78725,0.7874,0.78725,0.78725,25000000.0
2008-05-08 16:24:00,0.7872,0.7873,0.7872,0.78725,28600000.0
2008-05-08 16:25:00,0.78725,0.78735,0.7872,0.78735,20200000.0
2008-05-08 16:26:00,0.78735,0.7875,0.78735,0.78745,31200000.0
2008-05-08 16:27:00,0.7875,0.78755,0.7874,0.78745,43800000.0
2008-05-08 16:28:00,0.78745,0.7876,0.78745,0.78755,20800000.0
2008-05-08 16:29:00,0.78755,0.7876,0.7874,0.78745,26400000.0
2008-05-08 16:30:00,0.78745,0.78765,0.78745,0.7876,43600000.0
2008-05-08 16:31:00,0.7876,0.7876,0.7873,0.78735,26200000.0
2008-05-08 16:32:00,0.78735,0.78735,0.7873,0.78735,24800000.0
2008-05-08 16:33:00,0.78735,0.7876,0.78735,0.7875,35800000.0
2008-05-08 16:34:00,0.78755,0.7877,0.7875,0.7876,29400000.0
2008-05-08 16:35:00,0.7876,0.78775,0.7876,0.78775,29665000.0
2008-05-08 16:36:00,0.78775,0.78795,0.78775,0.78785,46000000.0
2008-05-08 16:37:00,0.78785,0.78795,0.7878,0.78785,50400000.0
2008-05-08 16:38:00,0.78785,0.78795,0.78775,0.7879,52600000.0
2008-05-08 16:39:00,0.7879,0.78805,0.78785,0.78785,48800000.0
2008-05-08 16:40:00,0.7879,0.7879,0.78765,0.78765,27000000.0
2008-05-08 16:41:00,0.7877,0.7879,0.78765,0.78775,34800000.0
2008-05-08 16:42:00,0.78775,0.7879,0.78775,0.7879,38400000.0
2008-05-08 16:43:00,0.7879,0.7882,0.7878,0.78815,46700000.0
2008-05-08 16:44:00,0.78815,0.78815,0.78765,0.7877,54500000.0
2008-05-08 16:45:00,0.7877,0.78795,0.7877,0.78795,65200000.0
2008-05-08 16:46:00,0.788,0.7882,0.788,0.78805,42865000.0
2008-05-08 16:47:00,0.7881,0.7881,0.7879,0.7879,52765000.0
2008-05-08 16:48:00,0.7879,0.78795,0.78775,0.7879,29800000.0
2008-05-08 16:49:00,0.7879,0.788,0.78785,0.7879,38100000.0
2008-05-08 16:50:00,0.7879,0.788,0.78775,0.788,27500000.0
2008-05-08 16:51:00,0.78795,0.78825,0.7879,0.7882,35200000.0
2008-05-08 16:52:00,0.78825,0.78825,0.7882,0.78825,12400000.0
2008-05-08 16:53:00,0.78825,0.7883,0.7882,0.78825,21500000.0
2008-05-08 16:54:00,0.78825,0.7883,0.7882,0.78825,14900000.0
2008-05-08 16:55:00,0.7882,0.78825,0.78815,0.7882,12300000.0
2008-05-08 16:56:00,0.78825,0.78825,0.7881,0.78815,28100000.0
2008-05-08 16:57:00,0.78815,0.78815,0.7879,0.78795,26000000.0
2008-05-08 16:58:00,0.78795,0.788,0.7878,0.78785,14565000.0
2008-05-08 16:59:00,0.78785,0.78815,0.7878,0.78815,40000000.0
2008-05-08 17:00:00,0.78815,0.78815,0.78795,0.788,45100000.0
2008-05-08 17:01:00,0.788,0.78815,0.788,0.7881,44200000.0
2008-05-08 17:02:00,0.7881,0.78815,0.78805,0.7881,182700000.0
2008-05-08 17:03:00,0.7881,0.7881,0.78805,0.78805,106600000.0
2008-05-08 17:04:00,0.7881,0.7881,0.788,0.7881,49030000.0
2008-05-08 17:05:00,0.7881,0.7882,0.78805,0.78815,25765000.0
2008-05-08 17:06:00,0.78815,0.78825,0.78815,0.78815,47065000.0
2008-05-08 17:07:00,0.78815,0.78825,0.7881,0.7882,26500000.0
2008-05-08 17:08:00,0.7882,0.7882,0.78785,0.7879,39600000.0
2008-05-08 17:09:00,0.7879,0.7879,0.7877,0.78775,45900000.0
2008-05-08 17:10:00,0.78775,0.7878,0.7876,0.78765,53100000.0
2008-05-08 17:11:00,0.78765,0.7877,0.78755,0.78755,19900000.0
2008-05-08 17:12:00,0.7876,0.78765,0.78755,0.78765,10600000.0
2008-05-08 17:13:00,0.7876,0.78765,0.78745,0.78755,37500000.0
2008-05-08 17:14:00,0.78755,0.7876,0.7875,0.7876,30765000.0
2008-05-08 17:15:00,0.7876,0.7876,0.78755,0.7876,17400000.0
2008-05-08 17:16:00,0.7876,0.7877,0.7876,0.78765,29065000.0
2008-05-08 17:17:00,0.78765,0.78765,0.7875,0.78755,30165000.0
2008-05-08 17:18:00,0.78755,0.7876,0.7875,0.78755,35600000.0
2008-05-08 17:19:00,0.78755,0.78765,0.7875,0.78765,11800000.0
2008-05-08 17:20:00,0.78765,0.78765,0.78755,0.7876,28165000.0
2008-05-08 17:21:00,0.7876,0.7876,0.78755,0.7876,17600000.0
2008-05-08 17:22:00,0.7876,0.78765,0.78755,0.78755,23300000.0
2008-05-08 17:23:00,0.78755,0.7876,0.7875,0.78755,45795000.0
2008-05-08 17:24:00,0.78755,0.7876,0.78755,0.78755,18900000.0
2008-05-08 17:25:00,0.7876,0.7876,0.78735,0.78745,62300001.0
2008-05-08 17:26:00,0.78745,0.78745,0.7872,0.7872,56865000.0
2008-05-08 17:27:00,0.78725,0.78735,0.78715,0.7873,44700000.0
2008-05-08 17:28:00,0.7873,0.78735,0.78725,0.78725,47165000.0
2008-05-08 17:29:00,0.7873,0.7873,0.7872,0.78725,22230000.0
2008-05-08 17:30:00,0.78725,0.7873,0.78715,0.7873,16800000.0
2008-05-08 17:31:00,0.78725,0.7874,0.78725,0.7873,14700000.0
2008-05-08 17:32:00,0.7873,0.78735,0.7871,0.78715,25100000.0
2008-05-08 17:33:00,0.7872,0.7872,0.78715,0.7872,11800000.0
2008-05-08 17:34:00,0.7872,0.7873,0.7872,0.7873,10900000.0
2008-05-08 17:35:00,0.7873,0.7873,0.7871,0.78715,13600000.0
2008-05-08 17:36:00,0.7872,0.78725,0.78715,0.78725,17865000.0
2008-05-08 17:37:00,0.78725,0.78735,0.78725,0.78735,22100000.0
2008-05-08 17:38:00,0.78735,0.78745,0.78735,0.7874,34300000.0
2008-05-08 17:39:00,0.7874,0.78745,0.78735,0.7874,25300000.0
2008-05-08 17:40:00,0.7874,0.7876,0.7874,0.7874,29465000.0
2008-05-08 17:41:00,0.7874,0.7874,0.78735,0.7874,21800000.0
2008-05-08 17:42:00,0.7874,0.7876,0.7874,0.78755,54665000.0
2008-05-08 17:43:00,0.78755,0.7878,0.78755,0.78765,80400000.0
2008-05-08 17:44:00,0.78765,0.78775,0.7876,0.78775,19800000.0
2008-05-08 17:45:00,0.78775,0.78785,0.7877,0.7878,23000000.0
2008-05-08 17:46:00,0.7878,0.7878,0.78765,0.7877,17500000.0
2008-05-08 17:47:00,0.7877,0.7877,0.7876,0.7876,37400000.0
2008-05-08 17:48:00,0.7876,0.78775,0.7876,0.7877,39565000.0
2008-05-08 17:49:00,0.7877,0.7878,0.78755,0.7878,45500000.0
2008-05-08 17:50:00,0.7878,0.78795,0.7878,0.78795,15265000.0
2008-05-08 17:51:00,0.78795,0.788,0.78785,0.78795,21500000.0
2008-05-08 17:52:00,0.788,0.788,0.78785,0.78785,19000000.0
2008-05-08 17:53:00,0.7879,0.78795,0.78785,0.78795,10030000.0
2008-05-08 17:54:00,0.78795,0.7881,0.78795,0.7881,62700000.0
2008-05-08 17:55:00,0.78805,0.7882,0.78805,0.7882,17600000.0
2008-05-08 17:56:00,0.7882,0.78835,0.7882,0.78835,27330000.0
2008-05-08 17:57:00,0.7884,0.7884,0.7883,0.7884,9400000.0
2008-05-08 17:58:00,0.7884,0.78855,0.78835,0.7885,17400000.0
2008-05-08 17:59:00,0.7885,0.7885,0.78835,0.7884,62800000.0
2008-05-08 18:00:00,0.7884,0.78845,0.78835,0.7884,23865000.0
2008-05-08 18:01:00,0.78845,0.78855,0.7884,0.7885,13100000.0
2008-05-08 18:02:00,0.78855,0.7886,0.7885,0.7885,8100000.0
2008-05-08 18:03:00,0.7885,0.7885,0.78825,0.78825,17795000.0
2008-05-08 18:04:00,0.78825,0.7883,0.7882,0.7883,19500000.0
2008-05-08 18:05:00,0.78825,0.7883,0.78825,0.78825,7700000.0
2008-05-08 18:06:00,0.7883,0.7883,0.78805,0.78805,17800000.0
2008-05-08 18:07:00,0.78805,0.78805,0.78785,0.78785,17300000.0
2008-05-08 18:08:00,0.78785,0.7879,0.7878,0.78785,11500000.0
2008-05-08 18:09:00,0.7879,0.788,0.78785,0.788,5400000.0
2008-05-08 18:10:00,0.788,0.7882,0.78726,0.78815,55600000.0
2008-05-08 18:11:00,0.7882,0.78845,0.7882,0.7883,26100000.0
2008-05-08 18:12:00,0.78825,0.7883,0.7882,0.7883,13400000.0
2008-05-08 18:13:00,0.7883,0.7883,0.7882,0.7882,6900000.0
2008-05-08 18:14:00,0.78825,0.78825,0.7881,0.7881,14200000.0
2008-05-08 18:15:00,0.7881,0.7881,0.788,0.7881,37300000.0
2008-05-08 18:16:00,0.7881,0.78815,0.7881,0.78815,5100000.0
2008-05-08 18:17:00,0.7881,0.7883,0.7881,0.7883,11100000.0
2008-05-08 18:18:00,0.78825,0.7883,0.78825,0.7883,7000000.0
2008-05-08 18:19:00,0.7883,0.7884,0.7883,0.78835,14900000.0
2008-05-08 18:20:00,0.78835,0.7884,0.78835,0.7884,5600000.0
2008-05-08 18:21:00,0.7884,0.78845,0.78825,0.7883,17000000.0
2008-05-08 18:22:00,0.7883,0.78835,0.78805,0.78805,19900000.0
2008-05-08 18:23:00,0.78805,0.78825,0.788,0.78825,26400000.0
2008-05-08 18:24:00,0.78825,0.78825,0.7881,0.78815,23330000.0
2008-05-08 18:25:00,0.78815,0.7882,0.78805,0.78805,8900000.0
2008-05-08 18:26:00,0.78805,0.7881,0.788,0.78805,12200000.0
2008-05-08 18:27:00,0.78805,0.78805,0.788,0.788,7300000.0
2008-05-08 18:28:00,0.788,0.788,0.78785,0.788,15500000.0
2008-05-08 18:29:00,0.78795,0.78805,0.78795,0.78805,6600000.0
2008-05-08 18:30:00,0.78805,0.7881,0.78795,0.788,14900000.0
2008-05-08 18:31:00,0.78795,0.78835,0.78795,0.78825,36500000.0
2008-05-08 18:32:00,0.78825,0.7884,0.7882,0.78835,27100000.0
2008-05-08 18:33:00,0.7883,0.78835,0.78825,0.7883,8200000.0
2008-05-08 18:34:00,0.7883,0.7883,0.78815,0.78825,19400000.0
2008-05-08 18:35:00,0.78825,0.78835,0.78825,0.7883,19500000.0
2008-05-08 18:36:00,0.7883,0.78835,0.7883,0.7883,6700000.0
2008-05-08 18:37:00,0.7883,0.7883,0.78815,0.78825,17000000.0
2008-05-08 18:38:00,0.78825,0.78825,0.78815,0.7882,6000000.0
2008-05-08 18:39:00,0.78825,0.78825,0.78815,0.7882,7900000.0
2008-05-08 18:40:00,0.7882,0.78825,0.7881,0.78815,24100000.0
2008-05-08 18:41:00,0.78815,0.7882,0.78805,0.78815,9400000.0
2008-05-08 18:42:00,0.7881,0.7882,0.7881,0.78815,9900000.0
2008-05-08 18:43:00,0.78815,0.7882,0.78805,0.7882,9300000.0
2008-05-08 18:44:00,0.78815,0.78825,0.7881,0.78815,19600000.0
2008-05-08 18:45:00,0.78815,0.7882,0.7881,0.78815,19500000.0
2008-05-08 18:46:00,0.7881,0.7882,0.7881,0.7881,11500000.0
2008-05-08 18:47:00,0.7881,0.7881,0.788,0.788,13900000.0
2008-05-08 18:48:00,0.788,0.788,0.7879,0.78795,7065000.0
2008-05-08 18:49:00,0.78795,0.78805,0.78775,0.7878,11265000.0
2008-05-08 18:50:00,0.7878,0.7878,0.78775,0.78775,6700000.0
2008-05-08 18:51:00,0.78775,0.7878,0.7877,0.7877,12400000.0
2008-05-08 18:52:00,0.7877,0.7877,0.78755,0.78755,18900000.0
2008-05-08 18:53:00,0.78755,0.78765,0.78755,0.78765,14400000.0
2008-05-08 18:54:00,0.78765,0.7878,0.78765,0.7878,6300000.0
2008-05-08 18:55:00,0.7878,0.7878,0.7876,0.78765,15900000.0
2008-05-08 18:56:00,0.78765,0.7879,0.78765,0.7879,21300000.0
2008-05-08 18:57:00,0.7879,0.7881,0.78785,0.78805,20200000.0
2008-05-08 18:58:00,0.78805,0.78815,0.788,0.788,19795000.0
2008-05-08 18:59:00,0.78805,0.7882,0.78805,0.7882,8300000.0
2008-05-08 19:00:00,0.78815,0.7882,0.7881,0.7881,5900000.0
2008-05-08 19:01:00,0.7881,0.7881,0.78805,0.7881,8400000.0
2008-05-08 19:02:00,0.7881,0.7881,0.788,0.788,13600000.0
2008-05-08 19:03:00,0.78805,0.7881,0.788,0.78805,8600000.0
2008-05-08 19:04:00,0.78805,0.7881,0.78805,0.78805,8600000.0
2008-05-08 19:05:00,0.78805,0.7881,0.78795,0.788,11300000.0
2008-05-08 19:06:00,0.788,0.788,0.78795,0.788,13800000.0
2008-05-08 19:07:00,0.788,0.788,0.7878,0.78785,14200000.0
2008-05-08 19:08:00,0.78785,0.788,0.7878,0.788,13000000.0
2008-05-08 19:09:00,0.78805,0.7887,0.78795,0.7886,33500000.0
2008-05-08 19:10:00,0.7886,0.78895,0.7886,0.7887,36900000.0
2008-05-08 19:11:00,0.7887,0.7887,0.7885,0.78865,21200000.0
2008-05-08 19:12:00,0.7887,0.78875,0.78865,0.78875,9400000.0
2008-05-08 19:13:00,0.7887,0.78875,0.7886,0.7886,11400000.0
2008-05-08 19:14:00,0.7886,0.7887,0.7885,0.7886,34865000.0
2008-05-08 19:15:00,0.7886,0.7886,0.7885,0.7886,13100000.0
2008-05-08 19:16:00,0.7886,0.7886,0.7884,0.7884,11100000.0
2008-05-08 19:17:00,0.78845,0.78845,0.7883,0.7883,9400000.0
2008-05-08 19:18:00,0.7883,0.78835,0.78825,0.7883,8800000.0
2008-05-08 19:19:00,0.7883,0.7884,0.7883,0.7884,4500000.0
2008-05-08 19:20:00,0.78835,0.78835,0.7883,0.78835,10300000.0
2008-05-08 19:21:00,0.78835,0.78835,0.78825,0.78825,13900000.0
2008-05-08 19:22:00,0.78825,0.7884,0.7882,0.78835,27165000.0
2008-05-08 19:23:00,0.7883,0.7884,0.7883,0.7884,5700000.0
2008-05-08 19:24:00,0.7884,0.7884,0.78835,0.78835,5000000.0
2008-05-08 19:25:00,0.7883,0.78835,0.7882,0.78825,9900000.0
2008-05-08 19:26:00,0.7883,0.78835,0.78825,0.7883,13300000.0
2008-05-08 19:27:00,0.7883,0.7883,0.78825,0.78825,10500000.0
2008-05-08 19:28:00,0.78825,0.7883,0.7882,0.7883,9165000.0
2008-05-08 19:29:00,0.78825,0.78835,0.7882,0.78835,17200000.0
2008-05-08 19:30:00,0.78835,0.78845,0.78815,0.7882,12400000.0
2008-05-08 19:31:00,0.7882,0.78825,0.78795,0.78795,13500000.0
2008-05-08 19:32:00,0.78795,0.78805,0.7879,0.78805,14900000.0
2008-05-08 19:33:00,0.788,0.7881,0.78795,0.78795,9800000.0
2008-05-08 19:34:00,0.788,0.78805,0.78775,0.78775,13100000.0
2008-05-08 19:35:00,0.78775,0.7879,0.78775,0.7879,10000000.0
2008-05-08 19:36:00,0.7879,0.7879,0.78775,0.7878,14000000.0
2008-05-08 19:37:00,0.7878,0.7878,0.7878,0.7878,1200000.0
2008-05-08 19:38:00,0.7878,0.7878,0.78775,0.7878,4000000.0
2008-05-08 19:39:00,0.7878,0.7879,0.78775,0.78775,4900000.0
2008-05-08 19:40:00,0.7878,0.7878,0.78775,0.78775,8000000.0
2008-05-08 19:41:00,0.7878,0.78785,0.78775,0.78785,5800000.0
2008-05-08 19:42:00,0.78785,0.788,0.78785,0.7879,11600000.0
2008-05-08 19:43:00,0.7879,0.7879,0.7878,0.78785,5500000.0
2008-05-08 19:44:00,0.7878,0.78785,0.78775,0.78785,8500000.0
2008-05-08 19:45:00,0.78785,0.78795,0.78785,0.7879,12200000.0
2008-05-08 19:46:00,0.7879,0.7879,0.7878,0.7879,7600000.0
2008-05-08 19:47:00,0.78795,0.78795,0.78785,0.7879,8800000.0
2008-05-08 19:48:00,0.7879,0.7879,0.78775,0.78785,12700000.0
2008-05-08 19:49:00,0.78785,0.788,0.78785,0.78795,18400000.0
2008-05-08 19:50:00,0.78795,0.788,0.78795,0.788,3900000.0
2008-05-08 19:51:00,0.78795,0.7881,0.78795,0.788,16200000.0
2008-05-08 19:52:00,0.788,0.78805,0.788,0.788,3500000.0
2008-05-08 19:53:00,0.78805,0.7881,0.78805,0.78805,8400000.0
2008-05-08 19:54:00,0.78805,0.78805,0.7879,0.78795,13300000.0
2008-05-08 19:55:00,0.7879,0.7879,0.78785,0.78785,6000000.0
2008-05-08 19:56:00,0.78785,0.7879,0.7878,0.78785,10200000.0
2008-05-08 19:57:00,0.78785,0.7879,0.78785,0.7879,4200000.0
2008-05-08 19:58:00,0.7879,0.788,0.7879,0.788,7600000.0
2008-05-08 19:59:00,0.78795,0.78795,0.7879,0.78795,4400000.0
2008-05-08 20:00:00,0.7879,0.78795,0.7879,0.78795,4700000.0
2008-05-08 20:01:00,0.7879,0.7879,0.78775,0.7878,13500000.0
2008-05-08 20:02:00,0.7878,0.7878,0.7878,0.7878,8700000.0
2008-05-08 20:03:00,0.78785,0.78785,0.7878,0.7878,5500000.0
2008-05-08 20:04:00,0.7878,0.7879,0.7878,0.78785,12400000.0
2008-05-08 20:05:00,0.78785,0.78815,0.78785,0.78815,12800000.0
2008-05-08 20:06:00,0.7882,0.7882,0.7881,0.7881,7200000.0
2008-05-08 20:07:00,0.78815,0.78815,0.78805,0.78805,5200000.0
2008-05-08 20:08:00,0.7881,0.7881,0.78805,0.78805,9300000.0
2008-05-08 20:09:00,0.78805,0.7881,0.78805,0.78805,9000000.0
2008-05-08 20:10:00,0.7881,0.7881,0.78805,0.78805,11700000.0
2008-05-08 20:11:00,0.78805,0.7881,0.788,0.78805,13100000.0
2008-05-08 20:12:00,0.788,0.78805,0.788,0.78805,11300000.0
2008-05-08 20:13:00,0.78805,0.7881,0.78795,0.788,18600000.0
2008-05-08 20:14:00,0.788,0.78805,0.788,0.788,12700000.0
2008-05-08 20:15:00,0.788,0.78815,0.788,0.78805,23000000.0
2008-05-08 20:16:00,0.7881,0.7882,0.7881,0.78815,8500000.0
2008-05-08 20:17:00,0.78815,0.7883,0.78815,0.78825,8200000.0
2008-05-08 20:18:00,0.78825,0.7883,0.7882,0.7883,20600000.0
2008-05-08 20:19:00,0.78825,0.7883,0.7882,0.7883,10500000.0
2008-05-08 20:20:00,0.78825,0.7883,0.78815,0.78815,7800000.0
2008-05-08 20:21:00,0.78815,0.78815,0.78805,0.7881,7400000.0
2008-05-08 20:22:00,0.7881,0.7881,0.78805,0.7881,5700000.0
2008-05-08 20:23:00,0.7881,0.7881,0.78805,0.78805,5700000.0
2008-05-08 20:24:00,0.78805,0.78805,0.788,0.78805,4900000.0
2008-05-08 20:25:00,0.78805,0.78815,0.78805,0.78815,4600000.0
2008-05-08 20:26:00,0.78815,0.78815,0.78805,0.78805,3600000.0
2008-05-08 20:27:00,0.7881,0.7882,0.788,0.78805,21300000.0
2008-05-08 20:28:00,0.788,0.78815,0.788,0.78815,21400000.0
2008-05-08 20:29:00,0.78815,0.7882,0.7881,0.78815,19200000.0
2008-05-08 20:30:00,0.78815,0.7882,0.7881,0.7882,11100000.0
2008-05-08 20:31:00,0.7882,0.7883,0.7882,0.7883,15300000.0
2008-05-08 20:32:00,0.78835,0.7884,0.78835,0.78835,8700000.0
2008-05-08 20:33:00,0.78835,0.78835,0.78815,0.78815,13300000.0
2008-05-08 20:34:00,0.7881,0.7882,0.7881,0.78815,9900000.0
2008-05-08 20:35:00,0.78815,0.7882,0.78815,0.7882,6400000.0
2008-05-08 20:36:00,0.7882,0.78825,0.7882,0.78825,2500000.0
2008-05-08 20:37:00,0.78825,0.7883,0.78825,0.78825,3300000.0
2008-05-08 20:38:00,0.78825,0.78825,0.78815,0.78815,3700000.0
2008-05-08 20:39:00,0.78815,0.78815,0.78815,0.78815,3600000.0
2008-05-08 20:40:00,0.78815,0.78825,0.78815,0.78825,6100000.0
2008-05-08 20:41:00,0.78825,0.7883,0.78825,0.7883,8100000.0
2008-05-08 20:42:00,0.7883,0.7883,0.78825,0.7883,5000000.0
2008-05-08 20:43:00,0.7883,0.7884,0.78825,0.78835,21800000.0
2008-05-08 20:44:00,0.78835,0.78835,0.78825,0.7883,6600000.0
2008-05-08 20:45:00,0.7883,0.7883,0.78825,0.78825,5400000.0
2008-05-08 20:46:00,0.7883,0.7883,0.78825,0.78825,4800000.0
2008-05-08 20:47:00,0.7882,0.7882,0.7882,0.7882,900000.0
2008-05-08 20:48:00,0.7882,0.7883,0.78815,0.7883,11100000.0
2008-05-08 20:49:00,0.7883,0.7884,0.7882,0.7883,18000000.0
2008-05-08 20:50:00,0.78825,0.7883,0.78815,0.78825,12500000.0
2008-05-08 20:51:00,0.78825,0.78825,0.7882,0.78825,3900000.0
2008-05-08 20:52:00,0.78825,0.78825,0.7882,0.78825,11200000.0
2008-05-08 20:53:00,0.78825,0.7883,0.7882,0.78825,11500000.0
2008-05-08 20:54:00,0.78825,0.78825,0.78825,0.78825,1600000.0
2008-05-08 20:55:00,0.7883,0.7883,0.7882,0.78825,10400000.0
2008-05-08 20:56:00,0.7883,0.7885,0.7883,0.7885,17200000.0
2008-05-08 20:57:00,0.7885,0.78855,0.7884,0.78845,11100000.0
2008-05-08 20:58:00,0.78845,0.7885,0.78845,0.7885,6400000.0
2008-05-08 20:59:00,0.7885,0.78865,0.7885,0.78865,12000000.0
2008-05-08 21:00:00,0.78865,0.78865,0.78815,0.7882,33155000.0
2008-05-08 21:01:00,0.7882,0.7883,0.7882,0.7882,19700000.0
2008-05-08 21:02:00,0.78825,0.78835,0.78825,0.78825,14165000.0
2008-05-08 21:03:00,0.78825,0.7883,0.78825,0.7883,9200000.0
2008-05-08 21:04:00,0.7883,0.78835,0.78825,0.78825,21300000.0
2008-05-08 21:05:00,0.7883,0.7883,0.78825,0.7883,4300000.0
2008-05-08 21:06:00,0.7883,0.7883,0.78825,0.78825,8000000.0
2008-05-08 21:07:00,0.78825,0.7883,0.78825,0.78825,6200000.0
2008-05-08 21:08:00,0.78825,0.7883,0.78825,0.7883,10000000.0
2008-05-08 21:09:00,0.7883,0.78835,0.7883,0.78835,3100000.0
2008-05-08 21:10:00,0.7884,0.7886,0.7884,0.7886,6300000.0
2008-05-08 21:11:00,0.78865,0.78865,0.78855,0.7886,3800000.0
2008-05-08 21:12:00,0.78865,0.78865,0.7885,0.78855,7065000.0
2008-05-08 21:13:00,0.78855,0.78865,0.78855,0.7886,5200000.0
2008-05-08 21:14:00,0.78865,0.7888,0.78865,0.7887,10000000.0
2008-05-08 21:15:00,0.7887,0.7887,0.7886,0.78865,6300000.0
2008-05-08 21:16:00,0.7887,0.7887,0.78865,0.78865,12000000.0
2008-05-08 21:17:00,0.7887,0.78875,0.7887,0.7887,37900000.0
2008-05-08 21:18:00,0.7887,0.78875,0.78865,0.7887,39200000.0
2008-05-08 21:19:00,0.7887,0.78875,0.78865,0.78875,10500000.0
2008-05-08 21:20:00,0.78875,0.78875,0.7886,0.78865,10800000.0
2008-05-08 21:21:00,0.78865,0.7887,0.78865,0.7887,2700000.0
2008-05-08 21:22:00,0.7887,0.7887,0.7886,0.78865,8200000.0
2008-05-08 21:23:00,0.78865,0.78865,0.78855,0.78855,4200000.0
2008-05-08 21:24:00,0.78855,0.78855,0.7885,0.7885,5900000.0
2008-05-08 21:25:00,0.7885,0.78855,0.78835,0.78835,9100000.0
2008-05-08 21:26:00,0.7884,0.7885,0.7884,0.78845,6100000.0
2008-05-08 21:27:00,0.7885,0.78855,0.7885,0.7885,4400000.0
2008-05-08 21:28:00,0.78855,0.78855,0.78835,0.78835,7300000.0
2008-05-08 21:29:00,0.78835,0.7884,0.78835,0.7884,3500000.0
2008-05-08 21:30:00,0.7884,0.7885,0.7884,0.7885,3100000.0
2008-05-08 21:31:00,0.78855,0.78855,0.78845,0.78845,9300000.0
2008-05-08 21:32:00,0.7885,0.78855,0.78845,0.7885,10600000.0
2008-05-08 21:33:00,0.78845,0.7885,0.78845,0.7885,2400000.0
2008-05-08 21:34:00,0.7885,0.7885,0.7885,0.7885,2400000.0
2008-05-08 21:35:00,0.78855,0.78865,0.78855,0.78865,4600000.0
2008-05-08 21:36:00,0.78865,0.78865,0.78855,0.7886,4830000.0
2008-05-08 21:37:00,0.7886,0.7886,0.78855,0.7886,1400000.0
2008-05-08 21:38:00,0.7886,0.7886,0.78855,0.78855,11300000.0
2008-05-08 21:39:00,0.7886,0.7886,0.78855,0.78855,1000000.0
2008-05-08 21:40:00,0.78855,0.78855,0.7885,0.7885,600000.0
2008-05-08 21:41:00,0.7885,0.78855,0.7885,0.78855,1400000.0
2008-05-08 21:42:00,0.78855,0.78855,0.78855,0.78855,200000.0
2008-05-08 21:43:00,0.78855,0.78855,0.7885,0.7885,3100000.0
2008-05-08 21:44:00,0.7885,0.7885,0.78845,0.78845,6200000.0
2008-05-08 21:45:00,0.7885,0.7885,0.78845,0.7885,2200000.0
2008-05-08 21:46:00,0.7885,0.78855,0.7885,0.7885,2400000.0
2008-05-08 21:47:00,0.7885,0.78855,0.7885,0.7885,800000.0
2008-05-08 21:48:00,0.7885,0.7885,0.7885,0.7885,1200000.0
2008-05-08 21:49:00,0.78855,0.78855,0.7885,0.7885,400000.0
2008-05-08 21:50:00,0.7885,0.78855,0.7885,0.7885,4700000.0
2008-05-08 21:51:00,0.7885,0.78855,0.78845,0.78845,10365000.0
2008-05-08 21:52:00,0.7885,0.7885,0.78845,0.78845,4000000.0
2008-05-08 21:53:00,0.78845,0.78845,0.7884,0.78845,6165000.0
2008-05-08 21:54:00,0.78845,0.78845,0.78835,0.78835,2400000.0
2008-05-08 21:55:00,0.7884,0.7884,0.78835,0.78835,1400000.0
2008-05-08 21:56:00,0.78835,0.7884,0.78835,0.78835,1900000.0
2008-05-08 21:57:00,0.78835,0.7884,0.78835,0.7884,3100000.0
2008-05-08 21:58:00,0.7884,0.78845,0.78835,0.7884,5700000.0
2008-05-08 21:59:00,0.7884,0.7884,0.7883,0.7883,9100000.0
2008-05-08 22:00:00,0.7883,0.7883,0.78825,0.78825,3400000.0
2008-05-08 22:01:00,0.78825,0.7883,0.78825,0.7883,4600000.0
2008-05-08 22:02:00,0.78825,0.78835,0.78825,0.7883,3400000.0
2008-05-08 22:03:00,0.78835,0.78835,0.7882,0.7882,6300000.0
2008-05-08 22:04:00,0.78825,0.78835,0.7882,0.7883,16165000.0
2008-05-08 22:05:00,0.78835,0.78835,0.7883,0.7883,7200000.0
2008-05-08 22:06:00,0.7883,0.7883,0.7882,0.78825,8300000.0
2008-05-08 22:07:00,0.7883,0.7883,0.78825,0.78825,2200000.0
2008-05-08 22:08:00,0.78825,0.78825,0.7882,0.7882,5300000.0
2008-05-08 22:09:00,0.78825,0.78825,0.78815,0.78815,4800000.0
2008-05-08 22:10:00,0.78815,0.7882,0.788,0.7881,10500000.0
2008-05-08 22:11:00,0.7881,0.78815,0.7881,0.7881,3300000.0
2008-05-08 22:12:00,0.7881,0.7881,0.788,0.788,2900000.0
2008-05-08 22:13:00,0.788,0.7882,0.788,0.78815,9700000.0
2008-05-08 22:14:00,0.7881,0.7882,0.7881,0.78815,8000000.0
2008-05-08 22:15:00,0.7881,0.78815,0.7881,0.7881,4200000.0
2008-05-08 22:16:00,0.7881,0.7881,0.78805,0.7881,3100000.0
2008-05-08 22:17:00,0.7881,0.7881,0.78805,0.7881,3600000.0
2008-05-08 22:18:00,0.7881,0.7881,0.78805,0.78805,1900000.0
2008-05-08 22:19:00,0.7881,0.78815,0.78805,0.78805,5665000.0
2008-05-08 22:20:00,0.78805,0.78805,0.78785,0.7879,20300000.0
2008-05-08 22:21:00,0.7879,0.788,0.78785,0.78785,9100000.0
2008-05-08 22:22:00,0.78785,0.788,0.78785,0.78795,10600000.0
2008-05-08 22:23:00,0.78795,0.788,0.78795,0.788,8000000.0
2008-05-08 22:24:00,0.788,0.78805,0.788,0.788,1100000.0
2008-05-08 22:25:00,0.788,0.788,0.78795,0.788,1200000.0
2008-05-08 22:26:00,0.78805,0.78805,0.78795,0.78795,3300000.0
2008-05-08 22:27:00,0.78795,0.788,0.78795,0.78795,2700000.0
2008-05-08 22:28:00,0.78795,0.788,0.78795,0.78795,3600000.0
2008-05-08 22:29:00,0.78795,0.788,0.7879,0.78795,4900000.0
2008-05-08 22:30:00,0.78795,0.788,0.7879,0.7879,4900000.0
2008-05-08 22:31:00,0.78795,0.788,0.7879,0.78795,12700000.0
2008-05-08 22:32:00,0.788,0.788,0.788,0.788,800000.0
2008-05-08 22:33:00,0.78805,0.78805,0.78805,0.78805,200000.0
2008-05-08 22:34:00,0.788,0.788,0.78795,0.78795,1600000.0
2008-05-08 22:35:00,0.78795,0.78795,0.78775,0.7878,26265000.0
2008-05-08 22:36:00,0.7878,0.78785,0.7878,0.78785,600000.0
2008-05-08 22:37:00,0.7878,0.78785,0.7877,0.7877,9900000.0
2008-05-08 22:38:00,0.78775,0.7878,0.7877,0.78775,15200000.0
2008-05-08 22:39:00,0.78775,0.78775,0.7876,0.7876,9295000.0
2008-05-08 22:40:00,0.78765,0.7877,0.7876,0.7877,7200000.0
2008-05-08 22:41:00,0.7877,0.7877,0.78765,0.78765,5100000.0
2008-05-08 22:42:00,0.78765,0.7877,0.78765,0.7877,2200000.0
2008-05-08 22:43:00,0.7877,0.78775,0.78765,0.78775,1400000.0
2008-05-08 22:44:00,0.78775,0.78775,0.78775,0.78775,800000.0
2008-05-08 22:45:00,0.78775,0.78775,0.7877,0.78775,3700000.0
2008-05-08 22:46:00,0.78775,0.7878,0.7877,0.7877,2200000.0
2008-05-08 22:47:00,0.78775,0.78775,0.7876,0.7876,3265000.0
2008-05-08 22:48:00,0.7876,0.78765,0.7876,0.7876,4100000.0
2008-05-08 22:49:00,0.7876,0.78765,0.78755,0.7876,1800000.0
2008-05-08 22:50:00,0.7876,0.78765,0.78755,0.7876,4000000.0
2008-05-08 22:51:00,0.78755,0.7877,0.7875,0.7877,8800000.0
2008-05-08 22:52:00,0.78765,0.78765,0.7876,0.7876,8400000.0
2008-05-08 22:53:00,0.7876,0.7877,0.7876,0.7877,86300000.0
2008-05-08 22:54:00,0.7877,0.7877,0.78755,0.7876,19300000.0
2008-05-08 22:55:00,0.7876,0.7876,0.7876,0.7876,3100000.0
2008-05-08 22:56:00,0.7876,0.7876,0.7876,0.7876,12300000.0
2008-05-08 22:57:00,0.7876,0.7877,0.7876,0.7876,55664999.0
2008-05-08 22:58:00,0.7876,0.7876,0.7876,0.7876,10700000.0
2008-05-08 22:59:00,0.7876,0.7876,0.7876,0.7876,3600000.0
2008-05-08 23:00:00,0.7875,0.7875,0.7875,0.7875,12800000.0
2008-05-08 23:01:00,0.7875,0.78755,0.7875,0.7875,28800000.0
2008-05-08 23:02:00,0.78755,0.7876,0.78755,0.7876,33730000.0
2008-05-08 23:03:00,0.7876,0.7878,0.7876,0.78775,34300000.0
2008-05-08 23:04:00,0.7877,0.78805,0.7877,0.7878,39700000.0
2008-05-08 23:05:00,0.7878,0.7879,0.7878,0.7879,19500000.0
2008-05-08 23:06:00,0.7879,0.7879,0.78775,0.7878,17700000.0
2008-05-08 23:07:00,0.7878,0.78785,0.78775,0.7878,30100000.0
2008-05-08 23:08:00,0.7878,0.7878,0.78775,0.7878,15100000.0
2008-05-08 23:09:00,0.78785,0.78785,0.7878,0.7878,3700000.0
2008-05-08 23:10:00,0.78785,0.78785,0.78785,0.78785,300000.0
2008-05-08 23:11:00,0.78764,0.78773,0.78764,0.78773,12100000.0
2008-05-08 23:12:00,0.7878,0.78785,0.7878,0.78785,13700000.0
2008-05-08 23:13:00,0.78785,0.78785,0.78785,0.78785,2700000.0
2008-05-08 23:14:00,0.78785,0.788,0.7878,0.78795,9300000.0
2008-05-08 23:15:00,0.78795,0.78815,0.78795,0.7881,58300001.0
2008-05-08 23:16:00,0.7881,0.7881,0.78795,0.78795,27500000.0
2008-05-08 23:17:00,0.788,0.788,0.78785,0.7879,11865000.0
2008-05-08 23:18:00,0.7879,0.7879,0.7879,0.7879,24200000.0
2008-05-08 23:19:00,0.7879,0.7879,0.7878,0.7878,32465000.0
2008-05-08 23:20:00,0.7878,0.7878,0.7877,0.7877,90800000.0
2008-05-08 23:21:00,0.7877,0.7877,0.7877,0.7877,46400000.0
2008-05-08 23:22:00,0.7877,0.7877,0.7877,0.7877,63000000.0
2008-05-08 23:23:00,0.7877,0.7877,0.7877,0.7877,56600000.0
2008-05-08 23:24:00,0.7877,0.7877,0.7877,0.7877,35800000.0
2008-05-08 23:25:00,0.7877,0.7878,0.7877,0.7878,47200001.0
2008-05-08 23:26:00,0.78782,0.78782,0.78762,0.7878,23820000.0
2008-05-08 23:27:00,0.7878,0.7878,0.7877,0.7877,291660002.0
2008-05-08 23:28:00,0.7877,0.7878,0.7877,0.7878,46000000.0
2008-05-08 23:29:00,0.78767,0.78772,0.78763,0.7877,56500000.0
2008-05-08 23:30:00,0.7878,0.7879,0.7878,0.7879,12865000.0
2008-05-08 23:31:00,0.7879,0.7879,0.7877,0.7877,246399992.0
2008-05-08 23:32:00,0.7877,0.7877,0.7877,0.7877,155199999.0
2008-05-08 23:33:00,0.7877,0.7878,0.7877,0.7877,58465000.0
2008-05-08 23:34:00,0.7877,0.7877,0.7877,0.7877,12000000.0
2008-05-08 23:35:00,0.7877,0.7877,0.7877,0.7877,33600000.0
2008-05-08 23:36:00,0.7877,0.7877,0.7877,0.7877,129400001.0
2008-05-08 23:37:00,0.7878,0.7879,0.78775,0.7879,56130000.0
2008-05-08 23:38:00,0.7879,0.7879,0.7878,0.7878,29600000.0
2008-05-08 23:39:00,0.7878,0.7878,0.7878,0.7878,24800000.0
2008-05-08 23:40:00,0.7878,0.7878,0.7878,0.7878,20800000.0
2008-05-08 23:41:00,0.7878,0.7879,0.7878,0.7879,17665000.0
2008-05-08 23:42:00,0.7878,0.7878,0.7877,0.78775,88400002.0
2008-05-08 23:43:00,0.7877,0.7877,0.7877,0.7877,292400001.0
2008-05-08 23:44:00,0.7877,0.7878,0.7877,0.7878,36000000.0
2008-05-08 23:45:00,0.7878,0.7878,0.7878,0.7878,22400000.0
2008-05-08 23:46:00,0.7878,0.7878,0.7878,0.7878,13600000.0
2008-05-08 23:47:00,0.78767,0.78777,0.78762,0.78762,252399993.0
2008-05-08 23:48:00,0.7878,0.7878,0.7878,0.7878,8800000.0
2008-05-08 23:49:00,0.7878,0.7878,0.7878,0.7878,8800000.0
2008-05-08 23:50:00,0.7878,0.7878,0.7878,0.7878,244400002.0
2008-05-08 23:51:00,0.7878,0.7878,0.7878,0.7878,91200002.0
2008-05-08 23:52:00,0.7879,0.7879,0.7878,0.7878,56930000.0
2008-05-08 23:53:00,0.7878,0.7879,0.7878,0.7879,37600000.0
2008-05-08 23:54:00,0.7879,0.7881,0.7879,0.7881,196864999.0
2008-05-08 23:55:00,0.788,0.7881,0.7879,0.788,89665000.0
2008-05-08 23:56:00,0.788,0.788,0.78785,0.7879,111330000.0
2008-05-08 23:57:00,0.7879,0.7879,0.7878,0.7879,156064997.0
2008-05-08 23:58:00,0.7879,0.7879,0.7877,0.78785,169264999.0
2008-05-08 23:59:00,0.7879,0.7879,0.7878,0.7879,168995001.0
2008-05-09 00:00:00,0.7879,0.788,0.7879,0.788,128000000.0
2008-05-09 00:01:00,0.788,0.788,0.7878,0.7878,131200000.0
2008-05-09 00:02:00,0.7878,0.7878,0.7874,0.7875,646864998.0
2008-05-09 00:03:00,0.7875,0.7876,0.7875,0.7875,613000000.0
2008-05-09 00:04:00,0.7875,0.7876,0.7875,0.7876,544865005.0
2008-05-09 00:05:00,0.7876,0.7876,0.7876,0.7876,260000003.0
2008-05-09 00:06:00,0.7876,0.7877,0.7876,0.7877,181664998.0
2008-05-09 00:07:00,0.7877,0.78775,0.7877,0.7877,99200000.0
2008-05-09 00:08:00,0.78765,0.78775,0.7876,0.78775,305200000.0
2008-05-09 00:09:00,0.7878,0.7878,0.7878,0.7878,28800000.0
2008-05-09 00:10:00,0.7878,0.7878,0.7875,0.7876,587600001.0
2008-05-09 00:11:00,0.7876,0.78775,0.7876,0.78775,137700002.0
2008-05-09 00:12:00,0.78775,0.7878,0.78775,0.7878,103465000.0
2008-05-09 00:13:00,0.7878,0.7879,0.7878,0.7879,189599998.0
2008-05-09 00:14:00,0.7879,0.7879,0.78775,0.78775,176099997.0
2008-05-09 00:15:00,0.78775,0.78775,0.78775,0.78775,18200000.0
2008-05-09 00:16:00,0.78775,0.78795,0.78775,0.78795,109264999.0
2008-05-09 00:17:00,0.78795,0.78795,0.78795,0.78795,5600000.0
2008-05-09 00:18:00,0.78795,0.788,0.78795,0.78795,9600000.0
2008-05-09 00:19:00,0.78795,0.78795,0.7878,0.7878,27300000.0
2008-05-09 00:20:00,0.7878,0.7878,0.7877,0.7877,71065000.0
2008-05-09 00:21:00,0.7877,0.7877,0.7876,0.7876,119100000.0
2008-05-09 00:22:00,0.78765,0.7878,0.7876,0.7876,236360005.0
2008-05-09 00:23:00,0.7876,0.7876,0.78735,0.7875,808095006.0
2008-05-09 00:24:00,0.7875,0.7875,0.7874,0.7875,41600000.0
2008-05-09 00:25:00,0.7875,0.7875,0.7874,0.7875,127600000.0
2008-05-09 00:26:00,0.7875,0.7875,0.7873,0.7875,477864996.0
2008-05-09 00:27:00,0.7875,0.7875,0.7874,0.7874,405600001.0
2008-05-09 00:28:00,0.7874,0.7875,0.7874,0.7875,101199998.0
2008-05-09 00:29:00,0.7875,0.7875,0.7874,0.7874,318465001.0
2008-05-09 00:30:00,0.7874,0.7874,0.7873,0.7873,378799999.0
2008-05-09 00:31:00,0.7873,0.7874,0.78725,0.7873,366865001.0
2008-05-09 00:32:00,0.7873,0.7873,0.7873,0.7873,269200000.0
2008-05-09 00:33:00,0.7874,0.7874,0.7873,0.7874,269730000.0
2008-05-09 00:34:00,0.7874,0.7874,0.7874,0.7874,26400000.0
2008-05-09 00:35:00,0.7874,0.7874,0.7874,0.7874,92000000.0
2008-05-09 00:36:00,0.7874,0.7874,0.7872,0.7873,266665001.0
2008-05-09 00:37:00,0.7873,0.7874,0.7873,0.7874,469665003.0
2008-05-09 00:38:00,0.7873,0.7873,0.7872,0.7873,387600000.0
2008-05-09 00:39:00,0.7874,0.7874,0.7873,0.7874,16400000.0
2008-05-09 00:40:00,0.7874,0.7874,0.7874,0.7874,57600000.0
2008-05-09 00:41:00,0.7874,0.7874,0.7873,0.7874,94930000.0
2008-05-09 00:42:00,0.7874,0.7874,0.7874,0.7874,112000000.0
2008-05-09 00:43:00,0.7874,0.7874,0.78725,0.7873,264600004.0
2008-05-09 00:44:00,0.7873,0.7873,0.7873,0.7873,338300002.0
2008-05-09 00:45:00,0.7873,0.7873,0.78725,0.7873,45330000.0
2008-05-09 00:46:00,0.7873,0.78735,0.7873,0.7873,123200000.0
2008-05-09 00:47:00,0.7873,0.7874,0.7873,0.7873,255600000.0
2008-05-09 00:48:00,0.7873,0.7876,0.7873,0.7873,268665002.0
2008-05-09 00:49:00,0.7873,0.78745,0.7873,0.78735,148600001.0
2008-05-09 00:50:00,0.78735,0.78735,0.78735,0.78735,48000000.0
2008-05-09 00:51:00,0.78735,0.78735,0.78735,0.78735,16000000.0
2008-05-09 00:52:00,0.7874,0.7874,0.78735,0.78735,26465000.0
2008-05-09 00:53:00,0.78735,0.78735,0.7873,0.7873,359800008.0
2008-05-09 00:54:00,0.78735,0.78735,0.7873,0.7873,250200007.0
2008-05-09 00:55:00,0.7873,0.78735,0.7873,0.7873,619400000.0
2008-05-09 00:56:00,0.7873,0.78735,0.7873,0.78735,30199999.0
2008-05-09 00:57:00,0.78735,0.78735,0.7873,0.78735,167399995.0
2008-05-09 00:58:00,0.78735,0.78745,0.78735,0.78735,48800000.0
2008-05-09 00:59:00,0.78735,0.78745,0.78725,0.7874,381300006.0
2008-05-09 01:00:00,0.7874,0.7874,0.7872,0.7873,164500001.0
2008-05-09 01:01:00,0.7872,0.7873,0.7872,0.78725,299800002.0
2008-05-09 01:02:00,0.7874,0.7876,0.7872,0.7872,1065100003.0
2008-05-09 01:03:00,0.7872,0.7873,0.7872,0.7873,494600000.0
2008-05-09 01:04:00,0.7873,0.7873,0.7873,0.7873,132800000.0
2008-05-09 01:05:00,0.7873,0.7873,0.7873,0.7873,238400000.0
2008-05-09 01:06:00,0.7873,0.7873,0.7873,0.7873,150800000.0
2008-05-09 01:07:00,0.7873,0.7874,0.7873,0.7873,534665004.0
2008-05-09 01:08:00,0.7873,0.7873,0.7873,0.7873,235600000.0
2008-05-09 01:09:00,0.7873,0.78755,0.7873,0.7874,603964996.0
2008-05-09 01:10:00,0.7874,0.78745,0.7874,0.7874,224400000.0
2008-05-09 01:11:00,0.78723,0.78735,0.78707,0.7872,584400000.0
2008-05-09 01:12:00,0.7874,0.7874,0.7874,0.7874,32000000.0
2008-05-09 01:13:00,0.7874,0.7874,0.7874,0.7874,188000000.0
2008-05-09 01:14:00,0.7874,0.7875,0.7874,0.7874,224000000.0
2008-05-09 01:15:00,0.7874,0.7875,0.7874,0.7874,80000000.0
2008-05-09 01:16:00,0.7874,0.7874,0.7873,0.78735,317895005.0
2008-05-09 01:17:00,0.78735,0.7874,0.7873,0.78735,152995000.0
2008-05-09 01:18:00,0.78735,0.7874,0.7873,0.7874,285600007.0
2008-05-09 01:19:00,0.78735,0.7874,0.78735,0.7874,186565000.0
2008-05-09 01:20:00,0.7874,0.7875,0.7874,0.7875,42400000.0
2008-05-09 01:21:00,0.7875,0.7875,0.7874,0.7874,218000000.0
2008-05-09 01:22:00,0.7874,0.7875,0.7874,0.7875,85200002.0
2008-05-09 01:23:00,0.7875,0.7875,0.7874,0.7874,107799999.0
2008-05-09 01:24:00,0.78735,0.78743,0.78729,0.78729,276300000.0
2008-05-09 01:25:00,0.7874,0.7874,0.7874,0.7874,20000000.0
2008-05-09 01:26:00,0.7874,0.7875,0.7874,0.78745,142200000.0
2008-05-09 01:27:00,0.78745,0.78745,0.7874,0.7874,377999999.0
2008-05-09 01:28:00,0.7874,0.7874,0.7874,0.7874,186000000.0
2008-05-09 01:29:00,0.7874,0.7874,0.7873,0.78735,593464994.0
2008-05-09 01:30:00,0.7874,0.7875,0.7873,0.7873,173899999.0
2008-05-09 01:31:00,0.78735,0.78735,0.7872,0.7872,587600003.0
2008-05-09 01:32:00,0.7872,0.7873,0.7872,0.7873,476065001.0
2008-05-09 01:33:00,0.7873,0.7873,0.78725,0.7873,24400000.0
2008-05-09 01:34:00,0.7873,0.7873,0.7873,0.7873,29200000.0
2008-05-09 01:35:00,0.7873,0.7873,0.7873,0.7873,681999995.0
2008-05-09 01:36:00,0.7873,0.78745,0.7873,0.78745,520800000.0
2008-05-09 01:37:00,0.7875,0.7876,0.78745,0.7876,91265000.0
2008-05-09 01:38:00,0.7876,0.7878,0.7876,0.7877,265525000.0
2008-05-09 01:39:00,0.7877,0.7877,0.78755,0.7876,329400002.0
2008-05-09 01:40:00,0.7876,0.7876,0.7874,0.7875,977400013.0
2008-05-09 01:41:00,0.7875,0.78765,0.7875,0.78765,149865002.0
2008-05-09 01:42:00,0.78771,0.78771,0.78747,0.78747,139300001.0
2008-05-09 01:43:00,0.7877,0.7878,0.7877,0.7878,130530000.0
2008-05-09 01:44:00,0.7878,0.7878,0.7877,0.7877,100000000.0
2008-05-09 01:45:00,0.7877,0.7877,0.7877,0.7877,26000000.0
2008-05-09 01:46:00,0.78775,0.7878,0.78775,0.78775,13600000.0
2008-05-09 01:47:00,0.7877,0.7877,0.7876,0.7876,327200000.0
2008-05-09 01:48:00,0.7876,0.7878,0.7876,0.78775,454865005.0
2008-05-09 01:49:00,0.78775,0.7878,0.78775,0.7878,119400000.0
2008-05-09 01:50:00,0.7878,0.7878,0.7878,0.7878,156400000.0
2008-05-09 01:51:00,0.7878,0.7878,0.7878,0.7878,98400000.0
2008-05-09 01:52:00,0.7878,0.7878,0.7878,0.7878,7200000.0
2008-05-09 01:53:00,0.78785,0.78785,0.7878,0.7878,110800000.0
2008-05-09 01:54:00,0.7878,0.7878,0.78755,0.78755,483559999.0
2008-05-09 01:55:00,0.7876,0.7878,0.78755,0.7877,363265005.0
2008-05-09 01:56:00,0.7877,0.7877,0.7875,0.7876,450865009.0
2008-05-09 01:57:00,0.7876,0.7877,0.7876,0.7877,169330001.0
2008-05-09 01:58:00,0.78765,0.78775,0.7876,0.7876,154465000.0
2008-05-09 01:59:00,0.7876,0.7876,0.7876,0.7876,204000000.0
2008-05-09 02:00:00,0.78765,0.78765,0.7876,0.7876,420000000.0
2008-05-09 02:01:00,0.7876,0.7876,0.7875,0.7875,308000000.0
2008-05-09 02:02:00,0.7875,0.7876,0.78745,0.7876,948900010.0
2008-05-09 02:03:00,0.7876,0.7877,0.78755,0.7876,780265003.0
2008-05-09 02:04:00,0.7876,0.7877,0.7876,0.7877,249200000.0
2008-05-09 02:05:00,0.78775,0.7878,0.7876,0.78775,870730006.0
2008-05-09 02:06:00,0.7877,0.78785,0.7877,0.7878,180500003.0
2008-05-09 02:07:00,0.7878,0.7878,0.7877,0.7877,198000000.0
2008-05-09 02:08:00,0.78775,0.78775,0.7877,0.7877,56200001.0
2008-05-09 02:09:00,0.7877,0.7878,0.78765,0.7877,843700013.0
2008-05-09 02:10:00,0.78775,0.78775,0.7876,0.7877,823265010.0
2008-05-09 02:11:00,0.7877,0.7877,0.7877,0.7877,296600003.0
2008-05-09 02:12:00,0.7877,0.7877,0.7876,0.7876,432100008.0
2008-05-09 02:13:00,0.7876,0.7876,0.7876,0.7876,168000000.0
2008-05-09 02:14:00,0.7876,0.78765,0.7876,0.78765,297400007.0
2008-05-09 02:15:00,0.78765,0.78765,0.78765,0.78765,24000000.0
2008-05-09 02:16:00,0.78765,0.78765,0.78745,0.78745,577300002.0
2008-05-09 02:17:00,0.78745,0.7876,0.78745,0.7875,161165001.0
2008-05-09 02:18:00,0.78755,0.78755,0.7875,0.78755,179100006.0
2008-05-09 02:19:00,0.78755,0.7876,0.7875,0.78755,249500005.0
2008-05-09 02:20:00,0.7876,0.78765,0.7876,0.7876,89600000.0
2008-05-09 02:21:00,0.7876,0.7876,0.78755,0.7876,330530010.0
2008-05-09 02:22:00,0.7876,0.7876,0.78745,0.7875,435700008.0
2008-05-09 02:23:00,0.78743,0.78753,0.78727,0.78753,90000000.0
2008-05-09 02:24:00,0.7876,0.7876,0.7875,0.7875,170200007.0
2008-05-09 02:25:00,0.7875,0.7875,0.78745,0.78745,240800006.0
2008-05-09 02:26:00,0.78745,0.78745,0.7874,0.7874,180300000.0
2008-05-09 02:27:00,0.7874,0.78745,0.7874,0.78745,270200000.0
2008-05-09 02:28:00,0.78745,0.7875,0.7874,0.7875,86399999.0
2008-05-09 02:29:00,0.7875,0.7875,0.78745,0.78745,11800000.0
2008-05-09 02:30:00,0.78745,0.7875,0.78745,0.78745,20600000.0
2008-05-09 02:31:00,0.7875,0.7875,0.78745,0.7875,2700000.0
2008-05-09 02:32:00,0.7875,0.7875,0.7875,0.7875,600000.0
2008-05-09 02:33:00,0.7875,0.7875,0.7875,0.7875,900000.0
2008-05-09 02:34:00,0.7875,0.7875,0.78745,0.78745,9700000.0
2008-05-09 02:35:00,0.78745,0.78745,0.78745,0.78745,1500000.0
2008-05-09 02:36:00,0.78745,0.78745,0.7874,0.78745,857599975.0
2008-05-09 02:37:00,0.7874,0.7876,0.7874,0.7874,1331564996.0
2008-05-09 02:38:00,0.7874,0.78765,0.7874,0.7874,1183799999.0
2008-05-09 02:39:00,0.7874,0.7875,0.7874,0.7874,1188364999.0
2008-05-09 02:40:00,0.7876,0.7876,0.7874,0.7874,268899997.0
2008-05-09 02:41:00,0.7874,0.7874,0.7873,0.7873,595699996.0
2008-05-09 02:42:00,0.7873,0.7873,0.7873,0.7873,338400000.0
2008-05-09 02:43:00,0.7873,0.7873,0.7873,0.7873,334400000.0
2008-05-09 02:44:00,0.7873,0.7874,0.7873,0.7874,260399999.0
2008-05-09 02:45:00,0.7874,0.7874,0.78735,0.7874,65600000.0
2008-05-09 02:46:00,0.78745,0.78745,0.7873,0.7873,185199999.0
2008-05-09 02:47:00,0.7873,0.7875,0.7873,0.7873,1367099986.0
2008-05-09 02:48:00,0.7873,0.7873,0.7873,0.7873,1317199989.0
2008-05-09 02:49:00,0.7873,0.7873,0.7873,0.7873,466399999.0
2008-05-09 02:50:00,0.7873,0.7873,0.78725,0.7873,101900000.0
2008-05-09 02:51:00,0.7873,0.7873,0.78725,0.7873,362200000.0
2008-05-09 02:52:00,0.7873,0.7873,0.7873,0.7873,136500000.0
2008-05-09 02:53:00,0.7873,0.7873,0.7873,0.7873,608399996.0
2008-05-09 02:54:00,0.7873,0.7873,0.78725,0.7873,1161799999.0
2008-05-09 02:55:00,0.7874,0.7875,0.7873,0.7873,2019800001.0
2008-05-09 02:56:00,0.7873,0.7873,0.7873,0.7873,2019800001.0
2008-05-09 02:57:00,0.7873,0.7874,0.7873,0.7874,1408999981.0
2008-05-09 02:58:00,0.7874,0.7874,0.7873,0.7873,604500009.0
2008-05-09 02:59:00,0.7873,0.78735,0.7873,0.7873,1439799993.0
2008-05-09 03:00:00,0.7873,0.78755,0.7873,0.7873,1049465018.0
2008-05-09 03:01:00,0.7873,0.7875,0.7873,0.7875,425000000.0
2008-05-09 03:02:00,0.7875,0.7876,0.7874,0.78745,650000000.0
2008-05-09 03:03:00,0.78745,0.78765,0.78745,0.7876,293730000.0
2008-05-09 03:04:00,0.7876,0.78785,0.7876,0.78785,1058399999.0
2008-05-09 03:05:00,0.7878,0.788,0.7878,0.78785,1331130008.0
2008-05-09 03:06:00,0.7878,0.7878,0.7876,0.7877,1057465001.0
2008-05-09 03:07:00,0.7877,0.7877,0.78745,0.78745,306900002.0
2008-05-09 03:08:00,0.7875,0.78755,0.7874,0.78755,328730006.0
2008-05-09 03:09:00,0.7876,0.7876,0.7875,0.78755,403365007.0
2008-05-09 03:10:00,0.7876,0.7876,0.78755,0.78755,220830000.0
2008-05-09 03:11:00,0.78755,0.78755,0.7875,0.7875,135400002.0
2008-05-09 03:12:00,0.7875,0.78755,0.7875,0.7875,794600008.0
2008-05-09 03:13:00,0.78755,0.78755,0.7875,0.78755,160000000.0
2008-05-09 03:14:00,0.78755,0.7876,0.78745,0.7876,914665002.0
2008-05-09 03:15:00,0.7876,0.7876,0.7876,0.7876,1175199990.0
2008-05-09 03:16:00,0.7876,0.78775,0.7876,0.78775,847400000.0
2008-05-09 03:17:00,0.7878,0.78795,0.78775,0.7879,291265000.0
2008-05-09 03:18:00,0.7879,0.78795,0.7876,0.78775,805865001.0
2008-05-09 03:19:00,0.78775,0.7878,0.78775,0.78775,196065000.0
2008-05-09 03:20:00,0.78775,0.7879,0.7876,0.7879,1307030002.0
2008-05-09 03:21:00,0.7879,0.7881,0.7879,0.7879,1179665001.0
2008-05-09 03:22:00,0.7879,0.788,0.7879,0.788,846065007.0
2008-05-09 03:23:00,0.788,0.7882,0.78795,0.78815,654264997.0
2008-05-09 03:24:00,0.78815,0.7883,0.78805,0.7883,853860005.0
2008-05-09 03:25:00,0.7883,0.7883,0.7881,0.7881,407900000.0
2008-05-09 03:26:00,0.7881,0.7882,0.7881,0.7881,1270264994.0
2008-05-09 03:27:00,0.78815,0.78825,0.7881,0.7881,407300002.0
2008-05-09 03:28:00,0.7881,0.7882,0.7881,0.78815,446799999.0
2008-05-09 03:29:00,0.78815,0.78825,0.7881,0.78815,551600001.0
2008-05-09 03:30:00,0.78815,0.7883,0.78815,0.7882,275865002.0
2008-05-09 03:31:00,0.7882,0.7882,0.78815,0.78815,188500000.0
2008-05-09 03:32:00,0.78815,0.7883,0.7881,0.7882,680464998.0
2008-05-09 03:33:00,0.7882,0.7883,0.7882,0.78825,388399998.0
2008-05-09 03:34:00,0.78825,0.7884,0.78825,0.7884,366124999.0
2008-05-09 03:35:00,0.78835,0.78835,0.78815,0.7882,1173464997.0
2008-05-09 03:36:00,0.7882,0.7883,0.7882,0.7883,830399994.0
2008-05-09 03:37:00,0.7883,0.7883,0.7882,0.7882,890465004.0
2008-05-09 03:38:00,0.7882,0.7884,0.7882,0.7884,763600022.0
2008-05-09 03:39:00,0.7884,0.7885,0.78835,0.78835,825629992.0
2008-05-09 03:40:00,0.78835,0.7885,0.78835,0.7884,399100005.0
2008-05-09 03:41:00,0.7884,0.78845,0.7884,0.7884,462300002.0
2008-05-09 03:42:00,0.7884,0.7884,0.7881,0.7881,412799996.0
2008-05-09 03:43:00,0.7881,0.78825,0.7881,0.7881,1541330008.0
2008-05-09 03:44:00,0.7881,0.7882,0.788,0.788,826930000.0
2008-05-09 03:45:00,0.788,0.78805,0.7879,0.7879,1066530001.0
2008-05-09 03:46:00,0.7879,0.788,0.7879,0.7879,296065001.0
2008-05-09 03:47:00,0.78795,0.788,0.7879,0.7879,331230000.0
2008-05-09 03:48:00,0.7879,0.78805,0.7879,0.788,655200005.0
2008-05-09 03:49:00,0.788,0.788,0.788,0.788,574399983.0
2008-05-09 03:50:00,0.788,0.788,0.788,0.788,427999995.0
2008-05-09 03:51:00,0.788,0.788,0.788,0.788,282800001.0
2008-05-09 03:52:00,0.788,0.78805,0.788,0.78805,74000000.0
2008-05-09 03:53:00,0.78805,0.78805,0.788,0.78805,94200001.0
2008-05-09 03:54:00,0.78805,0.78805,0.7879,0.7879,438200009.0
2008-05-09 03:55:00,0.7879,0.7879,0.7874,0.7875,265800001.0
2008-05-09 03:56:00,0.78755,0.78755,0.78725,0.7875,554000010.0
2008-05-09 03:57:00,0.7876,0.7876,0.7876,0.7876,148800000.0
2008-05-09 03:58:00,0.7876,0.7877,0.7876,0.7876,70800000.0
2008-05-09 03:59:00,0.7876,0.7876,0.7875,0.7875,102000000.0
2008-05-09 04:00:00,0.7875,0.7875,0.7875,0.7875,114600000.0
2008-05-09 04:01:00,0.7875,0.7875,0.7874,0.7874,239199999.0
2008-05-09 04:02:00,0.7875,0.7875,0.7874,0.7875,301899996.0
2008-05-09 04:03:00,0.7875,0.7876,0.7875,0.7876,314599995.0
2008-05-09 04:04:00,0.7876,0.7876,0.7874,0.7874,381265010.0
2008-05-09 04:05:00,0.7874,0.7875,0.7874,0.7874,214500000.0
2008-05-09 04:06:00,0.7874,0.7875,0.7874,0.7875,316265004.0
2008-05-09 04:07:00,0.7875,0.7875,0.7874,0.7875,267999999.0
2008-05-09 04:08:00,0.7875,0.7875,0.7875,0.7875,199200000.0
2008-05-09 04:09:00,0.7875,0.7876,0.7875,0.7875,352600001.0
2008-05-09 04:10:00,0.7875,0.7879,0.7875,0.7878,678530009.0
2008-05-09 04:11:00,0.7878,0.7879,0.7878,0.7878,1131965011.0
2008-05-09 04:12:00,0.7878,0.7878,0.7877,0.7878,449200000.0
2008-05-09 04:13:00,0.7878,0.7878,0.7877,0.7877,436899997.0
2008-05-09 04:14:00,0.7877,0.7879,0.7877,0.7879,217059998.0
2008-05-09 04:15:00,0.7879,0.7879,0.7877,0.7878,225765001.0
2008-05-09 04:16:00,0.7878,0.7879,0.7877,0.7877,1151029991.0
2008-05-09 04:17:00,0.7877,0.7878,0.7877,0.78775,256799995.0
2008-05-09 04:18:00,0.78775,0.7878,0.7877,0.7877,539764992.0
2008-05-09 04:19:00,0.7877,0.7877,0.7877,0.7877,846399983.0
2008-05-09 04:20:00,0.7877,0.7877,0.7876,0.7876,954799999.0
2008-05-09 04:21:00,0.7876,0.7877,0.7876,0.7876,817565003.0
2008-05-09 04:22:00,0.7876,0.78785,0.7876,0.7878,935930005.0
2008-05-09 04:23:00,0.7878,0.7879,0.78775,0.7878,99800000.0
2008-05-09 04:24:00,0.7878,0.7878,0.7878,0.7878,235000001.0
2008-05-09 04:25:00,0.7878,0.78795,0.7878,0.7879,389130002.0
2008-05-09 04:26:00,0.7879,0.78795,0.78785,0.78795,299100001.0
2008-05-09 04:27:00,0.788,0.78815,0.7879,0.7881,162265003.0
2008-05-09 04:28:00,0.7881,0.7881,0.7879,0.7879,197399998.0
2008-05-09 04:29:00,0.78795,0.78815,0.7879,0.7881,364900002.0
2008-05-09 04:30:00,0.78815,0.7882,0.7881,0.7881,88300000.0
2008-05-09 04:31:00,0.7881,0.7881,0.7881,0.7881,41200000.0
2008-05-09 04:32:00,0.7881,0.78815,0.7881,0.78815,231100001.0
2008-05-09 04:33:00,0.78815,0.78815,0.7881,0.78815,73100000.0
2008-05-09 04:34:00,0.78815,0.78815,0.788,0.7881,184765000.0
2008-05-09 04:35:00,0.7881,0.7881,0.7881,0.7881,9000000.0
2008-05-09 04:36:00,0.7881,0.7882,0.78805,0.78805,70300000.0
2008-05-09 04:37:00,0.78805,0.7882,0.788,0.7882,51500001.0
2008-05-09 04:38:00,0.7882,0.7882,0.78815,0.78815,2900000.0
2008-05-09 04:39:00,0.7882,0.7882,0.78815,0.7882,6700000.0
2008-05-09 04:40:00,0.7882,0.7882,0.7881,0.7882,19000000.0
2008-05-09 04:41:00,0.7882,0.7883,0.7882,0.7882,59000000.0
2008-05-09 04:42:00,0.7882,0.7883,0.7882,0.78825,47700000.0
2008-05-09 04:43:00,0.78825,0.7883,0.78825,0.78825,1200000.0
2008-05-09 04:44:00,0.78825,0.78825,0.78825,0.78825,2400000.0
2008-05-09 04:45:00,0.78825,0.78825,0.7881,0.78815,98199997.0
2008-05-09 04:46:00,0.78815,0.78825,0.7881,0.78815,33099999.0
2008-05-09 04:47:00,0.78815,0.78815,0.78795,0.788,34700001.0
2008-05-09 04:48:00,0.788,0.78805,0.788,0.788,44800000.0
2008-05-09 04:49:00,0.788,0.788,0.78785,0.78785,256599999.0
2008-05-09 04:50:00,0.78785,0.788,0.78785,0.788,82500002.0
2008-05-09 04:51:00,0.788,0.78805,0.78785,0.7879,250430004.0
2008-05-09 04:52:00,0.7879,0.78795,0.7879,0.78795,21200000.0
2008-05-09 04:53:00,0.78795,0.78795,0.7878,0.7878,156800006.0
2008-05-09 04:54:00,0.7878,0.7878,0.7878,0.7878,1200000.0
2008-05-09 04:55:00,0.7878,0.7879,0.7876,0.7879,1028930007.0
2008-05-09 04:56:00,0.7879,0.7881,0.7877,0.78785,537665000.0
2008-05-09 04:57:00,0.7878,0.788,0.7878,0.7878,248099999.0
2008-05-09 04:58:00,0.7878,0.7878,0.7878,0.7878,202400000.0
2008-05-09 04:59:00,0.7878,0.7879,0.7876,0.7876,486500002.0
2008-05-09 05:00:00,0.7876,0.7876,0.7876,0.7876,757799995.0
2008-05-09 05:01:00,0.7876,0.7876,0.7876,0.7876,985999990.0
2008-05-09 05:02:00,0.7876,0.7876,0.7876,0.7876,478099996.0
2008-05-09 05:03:00,0.7876,0.7876,0.7875,0.7875,79300000.0
2008-05-09 05:04:00,0.7875,0.78765,0.7875,0.78765,337200001.0
2008-05-09 05:05:00,0.7876,0.78765,0.78755,0.7876,80600002.0
2008-05-09 05:06:00,0.7876,0.7876,0.78755,0.78755,66600002.0
2008-05-09 05:07:00,0.7875,0.7876,0.7875,0.7876,48765000.0
2008-05-09 05:08:00,0.7876,0.7876,0.7875,0.7876,245200002.0
2008-05-09 05:09:00,0.7876,0.7876,0.7876,0.7876,36800000.0
2008-05-09 05:10:00,0.7876,0.7876,0.7876,0.7876,36800000.0
2008-05-09 05:11:00,0.7876,0.7876,0.7876,0.7876,38800000.0
2008-05-09 05:12:00,0.7876,0.7876,0.7876,0.7876,106800000.0
2008-05-09 05:13:00,0.7876,0.7876,0.7876,0.7876,70000002.0
2008-05-09 05:14:00,0.7876,0.7876,0.7876,0.7876,9200000.0
2008-05-09 05:15:00,0.7876,0.7876,0.7875,0.78755,143700002.0
2008-05-09 05:16:00,0.7876,0.7876,0.78755,0.78755,17730000.0
2008-05-09 05:17:00,0.7876,0.78765,0.78755,0.7876,178765005.0
2008-05-09 05:18:00,0.78755,0.78775,0.78755,0.7877,152665002.0
2008-05-09 05:19:00,0.7877,0.7878,0.78765,0.78775,190565001.0
2008-05-09 05:20:00,0.78775,0.78775,0.7877,0.7877,101599995.0
2008-05-09 05:21:00,0.7877,0.7878,0.78765,0.78765,125764997.0
2008-05-09 05:22:00,0.7877,0.7878,0.7877,0.7877,467564987.0
2008-05-09 05:23:00,0.7877,0.7877,0.7877,0.7877,32400002.0
2008-05-09 05:24:00,0.78773,0.78773,0.78765,0.78765,30800000.0
2008-05-09 05:25:00,0.7877,0.7878,0.78765,0.78765,182000006.0
2008-05-09 05:26:00,0.78765,0.78775,0.78765,0.7877,57799999.0
2008-05-09 05:27:00,0.7877,0.78775,0.7877,0.78775,111899994.0
2008-05-09 05:28:00,0.78775,0.78775,0.78765,0.78765,466700001.0
2008-05-09 05:29:00,0.78765,0.78765,0.78765,0.78765,12800000.0
2008-05-09 05:30:00,0.78765,0.78765,0.78765,0.78765,21600000.0
2008-05-09 05:31:00,0.78765,0.7877,0.7876,0.7876,321565004.0
2008-05-09 05:32:00,0.7876,0.7876,0.7876,0.7876,209400007.0
2008-05-09 05:33:00,0.7876,0.7877,0.7875,0.7875,1257295006.0
2008-05-09 05:34:00,0.7875,0.7875,0.7875,0.7875,470399993.0
2008-05-09 05:35:00,0.7875,0.7875,0.7875,0.7875,622999989.0
2008-05-09 05:36:00,0.7875,0.7875,0.7875,0.7875,405599990.0
2008-05-09 05:37:00,0.7875,0.7875,0.7875,0.7875,285199987.0
2008-05-09 05:38:00,0.7875,0.7875,0.7875,0.7875,316399994.0
2008-05-09 05:39:00,0.7875,0.7875,0.7875,0.7875,123600000.0
2008-05-09 05:40:00,0.7875,0.7875,0.7875,0.7875,55600000.0
2008-05-09 05:41:00,0.7875,0.7875,0.7872,0.7872,248399998.0
2008-05-09 05:42:00,0.7872,0.7873,0.7872,0.7872,260930000.0
2008-05-09 05:43:00,0.7872,0.7873,0.7872,0.7873,339795000.0
2008-05-09 05:44:00,0.7873,0.7873,0.78725,0.7873,235999999.0
2008-05-09 05:45:00,0.7873,0.78735,0.7873,0.78735,1660999999.0
2008-05-09 05:46:00,0.78735,0.78755,0.7873,0.78755,360500005.0
2008-05-09 05:47:00,0.78755,0.78775,0.7874,0.7874,433265007.0
2008-05-09 05:48:00,0.7874,0.78755,0.7872,0.78725,564165005.0
2008-05-09 05:49:00,0.78725,0.7875,0.78725,0.7873,1139530006.0
2008-05-09 05:50:00,0.7873,0.7874,0.7873,0.7873,1388230008.0
2008-05-09 05:51:00,0.7873,0.7874,0.7872,0.7872,1666600005.0
2008-05-09 05:52:00,0.7872,0.7873,0.7872,0.7873,361999999.0
2008-05-09 05:53:00,0.7873,0.7873,0.7872,0.7872,763464998.0
2008-05-09 05:54:00,0.7872,0.7873,0.7872,0.7873,1706164995.0
2008-05-09 05:55:00,0.7873,0.7873,0.7872,0.7873,269600000.0
2008-05-09 05:56:00,0.7873,0.7874,0.7872,0.7872,224400000.0
2008-05-09 05:57:00,0.7872,0.7873,0.7872,0.78725,478765000.0
2008-05-09 05:58:00,0.78725,0.7874,0.78725,0.7874,169264998.0
2008-05-09 05:59:00,0.7874,0.78755,0.7874,0.7875,249129998.0
2008-05-09 06:00:00,0.7875,0.7876,0.7875,0.7876,524065000.0
2008-05-09 06:01:00,0.7876,0.7876,0.7875,0.7875,313265000.0
2008-05-09 06:02:00,0.7875,0.7876,0.7874,0.7875,639764998.0
2008-05-09 06:03:00,0.7875,0.7875,0.7874,0.7874,135599998.0
2008-05-09 06:04:00,0.7874,0.7875,0.7874,0.7875,226399999.0
2008-05-09 06:05:00,0.7875,0.7875,0.7875,0.7875,152400000.0
2008-05-09 06:06:00,0.7875,0.7877,0.7875,0.7876,243065000.0
2008-05-09 06:07:00,0.7876,0.7877,0.7875,0.7875,557900002.0
2008-05-09 06:08:00,0.7875,0.7876,0.7875,0.7876,437700003.0
2008-05-09 06:09:00,0.7876,0.7877,0.7876,0.7877,308930005.0
2008-05-09 06:10:00,0.7877,0.7877,0.7876,0.7876,276265002.0
2008-05-09 06:11:00,0.7876,0.7876,0.78755,0.7876,627400002.0
2008-05-09 06:12:00,0.7876,0.7877,0.7876,0.7877,304200005.0
2008-05-09 06:13:00,0.7877,0.7877,0.7877,0.7877,129999999.0
2008-05-09 06:14:00,0.7877,0.7877,0.7877,0.7877,321599989.0
2008-05-09 06:15:00,0.7877,0.7877,0.7877,0.7877,270999987.0
2008-05-09 06:16:00,0.7877,0.7877,0.7877,0.7877,175799997.0
2008-05-09 06:17:00,0.7877,0.7878,0.7877,0.7877,413600000.0
2008-05-09 06:18:00,0.7877,0.7878,0.7877,0.7877,261600000.0
2008-05-09 06:19:00,0.7877,0.7878,0.7877,0.7878,287299999.0
2008-05-09 06:20:00,0.7878,0.7879,0.7878,0.7879,255999999.0
2008-05-09 06:21:00,0.7879,0.78795,0.7879,0.78795,207600005.0
2008-05-09 06:22:00,0.78795,0.78805,0.7879,0.788,217800003.0
2008-05-09 06:23:00,0.788,0.788,0.7878,0.7878,366200000.0
2008-05-09 06:24:00,0.7878,0.7878,0.7878,0.7878,483200003.0
2008-05-09 06:25:00,0.7878,0.7878,0.7878,0.7878,26000000.0
2008-05-09 06:26:00,0.7878,0.7878,0.7878,0.7878,152000001.0
2008-05-09 06:27:00,0.7878,0.7878,0.7878,0.7878,25600000.0
2008-05-09 06:28:00,0.7878,0.7878,0.7878,0.7878,52000000.0
2008-05-09 06:29:00,0.7878,0.7878,0.7878,0.7878,61200000.0
2008-05-09 06:30:00,0.7878,0.7882,0.7878,0.7881,447895002.0
2008-05-09 06:31:00,0.7881,0.7883,0.78805,0.7883,346800002.0
2008-05-09 06:32:00,0.78825,0.7883,0.78825,0.7883,844999999.0
2008-05-09 06:33:00,0.7883,0.7883,0.7882,0.7882,551265001.0
2008-05-09 06:34:00,0.7882,0.7883,0.78815,0.78815,816200001.0
2008-05-09 06:35:00,0.78815,0.78815,0.7878,0.788,940660010.0
2008-05-09 06:36:00,0.788,0.7881,0.78785,0.788,216865002.0
2008-05-09 06:37:00,0.788,0.78805,0.78795,0.78795,185599999.0
2008-05-09 06:38:00,0.78795,0.788,0.78795,0.78795,128000000.0
2008-05-09 06:39:00,0.78795,0.78795,0.7879,0.7879,100000000.0
2008-05-09 06:40:00,0.7879,0.7879,0.7878,0.78785,1013400014.0
2008-05-09 06:41:00,0.78785,0.7881,0.78785,0.78795,225225001.0
2008-05-09 06:42:00,0.788,0.78805,0.7879,0.788,95200000.0
2008-05-09 06:43:00,0.788,0.788,0.7878,0.7878,595465003.0
2008-05-09 06:44:00,0.7878,0.788,0.7878,0.7878,634000000.0
2008-05-09 06:45:00,0.7878,0.7879,0.7878,0.7878,926400005.0
2008-05-09 06:46:00,0.7878,0.788,0.7878,0.7878,1033500017.0
2008-05-09 06:47:00,0.7878,0.78815,0.7878,0.78815,313099995.0
2008-05-09 06:48:00,0.7882,0.7882,0.788,0.78815,59000000.0
2008-05-09 06:49:00,0.7881,0.7881,0.78795,0.788,13700000.0
2008-05-09 06:50:00,0.788,0.7881,0.78795,0.788,553594998.0
2008-05-09 06:51:00,0.788,0.7881,0.78795,0.788,409565002.0
2008-05-09 06:52:00,0.788,0.78805,0.78795,0.78795,167100001.0
2008-05-09 06:53:00,0.788,0.788,0.78795,0.78795,54730000.0
2008-05-09 06:54:00,0.78795,0.788,0.78795,0.788,16400000.0
2008-05-09 06:55:00,0.788,0.788,0.78795,0.788,57465000.0
2008-05-09 06:56:00,0.788,0.788,0.78795,0.788,43500000.0
2008-05-09 06:57:00,0.788,0.78805,0.788,0.78805,16900000.0
2008-05-09 06:58:00,0.78805,0.7882,0.78805,0.7882,58200000.0
2008-05-09 06:59:00,0.7882,0.7883,0.7881,0.78815,357464995.0
2008-05-09 07:00:00,0.78815,0.7884,0.78815,0.78825,678800008.0
2008-05-09 07:01:00,0.78825,0.7883,0.7882,0.7882,217465000.0
2008-05-09 07:02:00,0.7882,0.7884,0.7882,0.7884,207565000.0
2008-05-09 07:03:00,0.7884,0.7884,0.7884,0.7884,25600000.0
2008-05-09 07:04:00,0.7884,0.7885,0.7883,0.7883,168600000.0
2008-05-09 07:05:00,0.7883,0.7884,0.78815,0.7882,889365001.0
2008-05-09 07:06:00,0.7882,0.7885,0.7882,0.7884,1003930001.0
2008-05-09 07:07:00,0.7884,0.7884,0.7882,0.7882,862865008.0
2008-05-09 07:08:00,0.7882,0.7884,0.7882,0.7883,373365002.0
2008-05-09 07:09:00,0.7883,0.7883,0.7883,0.7883,553399999.0
2008-05-09 07:10:00,0.7883,0.7885,0.7883,0.7885,305130000.0
2008-05-09 07:11:00,0.7885,0.7885,0.7883,0.7883,397599999.0
2008-05-09 07:12:00,0.7883,0.7885,0.7883,0.78845,387995002.0
2008-05-09 07:13:00,0.7884,0.7885,0.78835,0.7885,328564998.0
2008-05-09 07:14:00,0.7885,0.7885,0.7885,0.7885,31200000.0
2008-05-09 07:15:00,0.78822,0.78839,0.78815,0.7883,20500000.0
2008-05-09 07:16:00,0.78843,0.78843,0.78825,0.7884,32620000.0
2008-05-09 07:17:00,0.7885,0.7885,0.78845,0.7885,40065000.0
2008-05-09 07:18:00,0.7885,0.7885,0.78845,0.7885,26465000.0
2008-05-09 07:19:00,0.7885,0.7885,0.78835,0.78835,18665000.0
2008-05-09 07:20:00,0.78835,0.7884,0.78835,0.7884,20400000.0
2008-05-09 07:21:00,0.7884,0.78845,0.78835,0.78845,204600003.0
2008-05-09 07:22:00,0.7885,0.7885,0.78835,0.7884,257000008.0
2008-05-09 07:23:00,0.78845,0.7885,0.78845,0.78845,206595000.0
2008-05-09 07:24:00,0.78845,0.7885,0.7884,0.7884,295400002.0
2008-05-09 07:25:00,0.7884,0.78845,0.7884,0.7884,274100001.0
2008-05-09 07:26:00,0.7884,0.7884,0.78835,0.7884,307530001.0
2008-05-09 07:27:00,0.7884,0.78855,0.7884,0.7885,287694996.0
2008-05-09 07:28:00,0.7885,0.7885,0.78845,0.78845,69000000.0
2008-05-09 07:29:00,0.7885,0.7885,0.78845,0.7885,50265000.0
2008-05-09 07:30:00,0.7885,0.78865,0.78845,0.7885,167265000.0
2008-05-09 07:31:00,0.78855,0.7887,0.7885,0.78865,179464999.0
2008-05-09 07:32:00,0.7887,0.78875,0.7886,0.78865,127600002.0
2008-05-09 07:33:00,0.7886,0.78875,0.7886,0.7887,436299999.0
2008-05-09 07:34:00,0.7887,0.7887,0.7887,0.7887,110300000.0
2008-05-09 07:35:00,0.7887,0.78875,0.7887,0.7887,437099995.0
2008-05-09 07:36:00,0.7887,0.7888,0.7887,0.7887,693864998.0
2008-05-09 07:37:00,0.78875,0.78905,0.78875,0.78905,53200000.0
2008-05-09 07:38:00,0.789,0.7892,0.78895,0.789,982860004.0
2008-05-09 07:39:00,0.789,0.7891,0.78895,0.7891,489065002.0
2008-05-09 07:40:00,0.7891,0.7891,0.7891,0.7891,196200000.0
2008-05-09 07:41:00,0.7891,0.7893,0.7891,0.7892,692664997.0
2008-05-09 07:42:00,0.7892,0.78925,0.7891,0.7892,849265002.0
2008-05-09 07:43:00,0.7892,0.7894,0.7892,0.7892,1254200005.0
2008-05-09 07:44:00,0.78915,0.7893,0.7891,0.78915,805400001.0
2008-05-09 07:45:00,0.78915,0.7892,0.789,0.7891,587599999.0
2008-05-09 07:46:00,0.789,0.7891,0.7889,0.789,781000000.0
2008-05-09 07:47:00,0.789,0.78905,0.7889,0.789,681900000.0
2008-05-09 07:48:00,0.789,0.789,0.7889,0.789,288200003.0
2008-05-09 07:49:00,0.789,0.789,0.7889,0.789,240899997.0
2008-05-09 07:50:00,0.789,0.789,0.7889,0.7889,765600001.0
2008-05-09 07:51:00,0.7889,0.78905,0.7888,0.78885,1212700000.0
2008-05-09 07:52:00,0.78885,0.78905,0.78885,0.7889,1489399997.0
2008-05-09 07:53:00,0.7889,0.7891,0.7889,0.7889,873999996.0
2008-05-09 07:54:00,0.78895,0.78895,0.78885,0.78885,51600000.0
2008-05-09 07:55:00,0.78885,0.7891,0.78885,0.7891,16500000.0
2008-05-09 07:56:00,0.7891,0.7892,0.7891,0.7892,9800000.0
2008-05-09 07:57:00,0.7892,0.7892,0.78905,0.7891,49800000.0
2008-05-09 07:58:00,0.7891,0.78915,0.78905,0.78915,31900000.0
2008-05-09 07:59:00,0.7891,0.7892,0.78905,0.78915,18300000.0
2008-05-09 08:00:00,0.78915,0.78925,0.7891,0.78925,91400000.0
2008-05-09 08:01:00,0.7893,0.7898,0.7893,0.7898,170800000.0
2008-05-09 08:02:00,0.78985,0.7899,0.7896,0.78985,119500000.0
2008-05-09 08:03:00,0.78985,0.79025,0.78985,0.79,259800001.0
2008-05-09 08:04:00,0.79,0.79005,0.78975,0.78995,237900000.0
2008-05-09 08:05:00,0.78995,0.7904,0.78995,0.79025,315700000.0
2008-05-09 08:06:00,0.7903,0.7904,0.7901,0.7904,81199999.0
2008-05-09 08:07:00,0.7904,0.791,0.7904,0.7909,80700000.0
2008-05-09 08:08:00,0.79085,0.7909,0.7907,0.7907,160200000.0
2008-05-09 08:09:00,0.7907,0.7908,0.7906,0.79075,294099998.0
2008-05-09 08:10:00,0.79075,0.7908,0.79065,0.7908,150200000.0
2008-05-09 08:11:00,0.7908,0.7908,0.7907,0.7908,67900000.0
2008-05-09 08:12:00,0.79085,0.79085,0.7907,0.7908,218400001.0
2008-05-09 08:13:00,0.7908,0.7915,0.79075,0.79125,288100001.0
2008-05-09 08:14:00,0.7913,0.79155,0.79115,0.79135,109800000.0
2008-05-09 08:15:00,0.79135,0.7915,0.7913,0.79135,139700000.0
2008-05-09 08:16:00,0.7913,0.7915,0.7913,0.79135,218500000.0
2008-05-09 08:17:00,0.7913,0.7914,0.7913,0.7914,68500000.0
2008-05-09 08:18:00,0.7913,0.79135,0.79125,0.7913,100799998.0
2008-05-09 08:19:00,0.7913,0.7913,0.7912,0.7912,291300000.0
2008-05-09 08:20:00,0.79125,0.7913,0.7911,0.7911,90900000.0
2008-05-09 08:21:00,0.79115,0.7912,0.791,0.791,109400000.0
2008-05-09 08:22:00,0.791,0.79115,0.7909,0.79095,99900000.0
2008-05-09 08:23:00,0.791,0.79105,0.79075,0.79075,59900000.0
2008-05-09 08:24:00,0.7908,0.791,0.7907,0.791,73400000.0
2008-05-09 08:25:00,0.79095,0.79095,0.79085,0.7909,29500000.0
2008-05-09 08:26:00,0.7909,0.791,0.79085,0.79085,26200000.0
2008-05-09 08:27:00,0.79085,0.79095,0.79075,0.79075,235800000.0
2008-05-09 08:28:00,0.79075,0.79105,0.79065,0.791,334900000.0
2008-05-09 08:29:00,0.791,0.7913,0.7909,0.7913,86200000.0
2008-05-09 08:30:00,0.79135,0.7914,0.79105,0.7911,96600000.0
2008-05-09 08:31:00,0.7911,0.7912,0.7909,0.79095,114200001.0
2008-05-09 08:32:00,0.791,0.7911,0.79095,0.791,142100000.0
2008-05-09 08:33:00,0.791,0.7912,0.7909,0.7909,117100000.0
2008-05-09 08:34:00,0.7909,0.7911,0.7908,0.7909,226300001.0
2008-05-09 08:35:00,0.7909,0.7911,0.79075,0.79105,172500000.0
2008-05-09 08:36:00,0.79105,0.7912,0.79085,0.79105,154299999.0
2008-05-09 08:37:00,0.79105,0.79115,0.79075,0.7909,140800000.0
2008-05-09 08:38:00,0.7909,0.7909,0.79055,0.7906,202700000.0
2008-05-09 08:39:00,0.79065,0.7909,0.79065,0.79085,276899997.0
2008-05-09 08:40:00,0.79085,0.7911,0.79065,0.7911,190800000.0
2008-05-09 08:41:00,0.7911,0.79115,0.7907,0.7908,324000001.0
2008-05-09 08:42:00,0.7908,0.7908,0.7907,0.7907,180200000.0
2008-05-09 08:43:00,0.7907,0.7907,0.7905,0.79065,109200000.0
2008-05-09 08:44:00,0.7906,0.7908,0.79055,0.7907,150200000.0
2008-05-09 08:45:00,0.79075,0.7908,0.7906,0.7907,78100000.0
2008-05-09 08:46:00,0.7907,0.7907,0.7907,0.7907,19400000.0
2008-05-09 08:47:00,0.7907,0.79075,0.7906,0.79065,318500000.0
2008-05-09 08:48:00,0.7907,0.7911,0.79065,0.7908,118200000.0
2008-05-09 08:49:00,0.79075,0.7909,0.79075,0.7908,189700000.0
2008-05-09 08:50:00,0.7908,0.7908,0.7906,0.7907,48600000.0
2008-05-09 08:51:00,0.7907,0.7907,0.7906,0.7906,102400000.0
2008-05-09 08:52:00,0.79065,0.79075,0.7906,0.7907,138899999.0
2008-05-09 08:53:00,0.7907,0.7909,0.7907,0.7909,127000000.0
2008-05-09 08:54:00,0.7909,0.79115,0.79075,0.79115,184000001.0
2008-05-09 08:55:00,0.79115,0.7913,0.79105,0.7913,289400000.0
2008-05-09 08:56:00,0.7913,0.79155,0.79125,0.79145,135200000.0
2008-05-09 08:57:00,0.79145,0.7915,0.7911,0.79115,351400001.0
2008-05-09 08:58:00,0.79115,0.7914,0.7908,0.79085,259900002.0
2008-05-09 08:59:00,0.79085,0.79085,0.79065,0.7907,339200001.0
2008-05-09 09:00:00,0.7907,0.791,0.7907,0.791,435200000.0
2008-05-09 09:01:00,0.791,0.7911,0.791,0.7911,120800000.0
2008-05-09 09:02:00,0.7911,0.7914,0.7911,0.79135,185800000.0
2008-05-09 09:03:00,0.7913,0.79135,0.79125,0.7913,228100000.0
2008-05-09 09:04:00,0.7913,0.7913,0.7912,0.7912,36900000.0
2008-05-09 09:05:00,0.7912,0.7913,0.7912,0.79125,15100000.0
2008-05-09 09:06:00,0.7912,0.7913,0.79105,0.79105,148500000.0
2008-05-09 09:07:00,0.79105,0.7911,0.7909,0.7909,112599999.0
2008-05-09 09:08:00,0.7909,0.7909,0.7906,0.79065,242700000.0
2008-05-09 09:09:00,0.79065,0.7907,0.7906,0.7907,139700000.0
2008-05-09 09:10:00,0.7907,0.7907,0.7905,0.7905,99800000.0
2008-05-09 09:11:00,0.7905,0.7906,0.7905,0.7906,12400000.0
2008-05-09 09:12:00,0.7906,0.7906,0.79045,0.7905,21800000.0
2008-05-09 09:13:00,0.7905,0.7905,0.79045,0.7905,57199999.0
2008-05-09 09:14:00,0.7905,0.7905,0.7905,0.7905,31600000.0
2008-05-09 09:15:00,0.7906,0.7906,0.7905,0.79055,34600000.0
2008-05-09 09:16:00,0.79055,0.7907,0.7905,0.7907,92000000.0
2008-05-09 09:17:00,0.7907,0.7908,0.7907,0.79075,863700000.0
2008-05-09 09:18:00,0.79075,0.7909,0.79075,0.7908,447000000.0
2008-05-09 09:19:00,0.79085,0.7909,0.79075,0.79075,239999999.0
2008-05-09 09:20:00,0.7908,0.791,0.79075,0.791,26100000.0
2008-05-09 09:21:00,0.79105,0.7913,0.791,0.7912,92100000.0
2008-05-09 09:22:00,0.7912,0.7913,0.79115,0.7913,114300000.0
2008-05-09 09:23:00,0.79135,0.7914,0.79125,0.7913,178499999.0
2008-05-09 09:24:00,0.79135,0.7914,0.79125,0.7913,223000004.0
2008-05-09 09:25:00,0.7913,0.79135,0.79115,0.7912,418900001.0
2008-05-09 09:26:00,0.7912,0.7914,0.7912,0.79125,83100000.0
2008-05-09 09:27:00,0.79125,0.7913,0.7911,0.7912,132800000.0
2008-05-09 09:28:00,0.7912,0.7912,0.7911,0.79115,8400000.0
2008-05-09 09:29:00,0.7911,0.7912,0.791,0.791,92800000.0
2008-05-09 09:30:00,0.79105,0.7912,0.791,0.7912,96800000.0
2008-05-09 09:31:00,0.7912,0.7913,0.7911,0.79115,110300000.0
2008-05-09 09:32:00,0.7911,0.7913,0.7911,0.79125,89200000.0
2008-05-09 09:33:00,0.79125,0.7914,0.79125,0.79135,157700000.0
2008-05-09 09:34:00,0.79135,0.7914,0.7913,0.7914,271400000.0
2008-05-09 09:35:00,0.7914,0.7918,0.7914,0.7918,691900001.0
2008-05-09 09:36:00,0.79175,0.7918,0.7916,0.7916,456600000.0
2008-05-09 09:37:00,0.7916,0.7917,0.79155,0.7917,147300000.0
2008-05-09 09:38:00,0.7917,0.79185,0.7914,0.7914,139600000.0
2008-05-09 09:39:00,0.7914,0.7917,0.79125,0.7917,114000000.0
2008-05-09 09:40:00,0.79165,0.792,0.79165,0.7918,212300000.0
2008-05-09 09:41:00,0.79175,0.7918,0.7917,0.79175,699200000.0
2008-05-09 09:42:00,0.79175,0.7918,0.7917,0.79175,192500000.0
2008-05-09 09:43:00,0.79175,0.7919,0.7916,0.79175,390900002.0
2008-05-09 09:44:00,0.79175,0.79185,0.79165,0.7917,1195600007.0
2008-05-09 09:45:00,0.7917,0.79175,0.7917,0.7917,179200000.0
2008-05-09 09:46:00,0.7917,0.7917,0.7916,0.7917,178400000.0
2008-05-09 09:47:00,0.7917,0.79175,0.7916,0.7916,119500000.0
2008-05-09 09:48:00,0.7916,0.7917,0.7915,0.7916,188300004.0
2008-05-09 09:49:00,0.79155,0.79155,0.7913,0.7913,139299998.0
2008-05-09 09:50:00,0.7913,0.7915,0.7913,0.7914,133500000.0
2008-05-09 09:51:00,0.7914,0.7914,0.7912,0.7912,194600000.0
2008-05-09 09:52:00,0.7912,0.7914,0.7912,0.7914,71100000.0
2008-05-09 09:53:00,0.7914,0.7915,0.7914,0.79145,32800000.0
2008-05-09 09:54:00,0.79145,0.7916,0.7914,0.7916,11500000.0
2008-05-09 09:55:00,0.79155,0.7917,0.7915,0.79165,96800000.0
2008-05-09 09:56:00,0.79165,0.7917,0.79145,0.7916,186200001.0
2008-05-09 09:57:00,0.7916,0.7916,0.7915,0.7915,83800000.0
2008-05-09 09:58:00,0.79155,0.7916,0.7915,0.7916,34800000.0
2008-05-09 09:59:00,0.7916,0.7916,0.7915,0.7916,43200000.0
2008-05-09 10:00:00,0.7916,0.7916,0.7915,0.7915,23400000.0
2008-05-09 10:01:00,0.7915,0.7915,0.79145,0.79145,40200000.0
2008-05-09 10:02:00,0.7915,0.7915,0.79125,0.7913,182400000.0
2008-05-09 10:03:00,0.7913,0.7914,0.79125,0.7914,141600000.0
2008-05-09 10:04:00,0.7914,0.79145,0.7913,0.7913,74300000.0
2008-05-09 10:05:00,0.79135,0.7914,0.7913,0.7914,169100000.0
2008-05-09 10:06:00,0.7914,0.7915,0.79135,0.79145,127000000.0
2008-05-09 10:07:00,0.79145,0.79165,0.79145,0.7916,438400000.0
2008-05-09 10:08:00,0.7916,0.79165,0.79155,0.79155,189500000.0
2008-05-09 10:09:00,0.79155,0.7918,0.79155,0.79165,59700000.0
2008-05-09 10:10:00,0.79165,0.79175,0.7916,0.7917,147500000.0
2008-05-09 10:11:00,0.79175,0.79185,0.79165,0.7917,57099999.0
2008-05-09 10:12:00,0.7917,0.7918,0.79165,0.7918,281300005.0
2008-05-09 10:13:00,0.7918,0.79185,0.7918,0.7918,90300000.0
2008-05-09 10:14:00,0.7918,0.79185,0.7915,0.7915,464600000.0
2008-05-09 10:15:00,0.7915,0.79155,0.79135,0.7914,292799996.0
2008-05-09 10:16:00,0.7914,0.79145,0.79125,0.79125,699100001.0
2008-05-09 10:17:00,0.79125,0.79135,0.79125,0.79135,143000003.0
2008-05-09 10:18:00,0.79135,0.79135,0.79125,0.79125,968200009.0
2008-05-09 10:19:00,0.79125,0.79125,0.79115,0.7912,344499998.0
2008-05-09 10:20:00,0.7912,0.79135,0.79115,0.7913,313200000.0
2008-05-09 10:21:00,0.79135,0.79135,0.7912,0.79125,78300000.0
2008-05-09 10:22:00,0.79125,0.79125,0.7912,0.79125,82200000.0
2008-05-09 10:23:00,0.79125,0.7914,0.79125,0.79135,398200001.0
2008-05-09 10:24:00,0.79135,0.79135,0.7912,0.79125,526999998.0
2008-05-09 10:25:00,0.79125,0.79125,0.79115,0.79115,397300001.0
2008-05-09 10:26:00,0.79115,0.7912,0.79115,0.7912,179800000.0
2008-05-09 10:27:00,0.79115,0.7912,0.79105,0.7911,382400003.0
2008-05-09 10:28:00,0.7911,0.79115,0.79105,0.7911,229100002.0
2008-05-09 10:29:00,0.79105,0.79115,0.79105,0.7911,50600000.0
2008-05-09 10:30:00,0.7911,0.7911,0.79105,0.7911,252000006.0
2008-05-09 10:31:00,0.7911,0.79115,0.79105,0.79115,197799998.0
2008-05-09 10:32:00,0.79115,0.79115,0.79105,0.7911,256900000.0
2008-05-09 10:33:00,0.7911,0.7913,0.79105,0.79125,503699999.0
2008-05-09 10:34:00,0.79125,0.7914,0.79125,0.79135,270200000.0
2008-05-09 10:35:00,0.79135,0.79135,0.79125,0.79125,368065002.0
2008-05-09 10:36:00,0.79125,0.79135,0.79125,0.79125,139600000.0
2008-05-09 10:37:00,0.79125,0.79135,0.79125,0.7913,563000000.0
2008-05-09 10:38:00,0.7913,0.79155,0.7913,0.79155,70000000.0
2008-05-09 10:39:00,0.79155,0.79155,0.79135,0.79135,386599991.0
2008-05-09 10:40:00,0.79135,0.7914,0.7913,0.7913,173800000.0
2008-05-09 10:41:00,0.7913,0.79145,0.7913,0.79135,156400000.0
2008-05-09 10:42:00,0.79135,0.7914,0.79135,0.79135,367700000.0
2008-05-09 10:43:00,0.79135,0.7914,0.79135,0.79135,242600000.0
2008-05-09 10:44:00,0.79135,0.7915,0.7913,0.79135,241900000.0
2008-05-09 10:45:00,0.79135,0.7915,0.79135,0.7914,27200000.0
2008-05-09 10:46:00,0.7914,0.7915,0.7914,0.79145,69700000.0
2008-05-09 10:47:00,0.79145,0.79145,0.79135,0.7914,278100000.0
2008-05-09 10:48:00,0.7914,0.7915,0.7914,0.7915,7800000.0
2008-05-09 10:49:00,0.7915,0.79155,0.79145,0.79155,110400001.0
2008-05-09 10:50:00,0.79155,0.7916,0.7915,0.79155,65400000.0
2008-05-09 10:51:00,0.79155,0.7917,0.7915,0.7917,76800000.0
2008-05-09 10:52:00,0.7917,0.79175,0.7916,0.79165,110600000.0
2008-05-09 10:53:00,0.79165,0.79165,0.7916,0.79165,132500000.0
2008-05-09 10:54:00,0.7916,0.7917,0.7916,0.7917,11300000.0
2008-05-09 10:55:00,0.7917,0.7917,0.79165,0.7917,24400000.0
2008-05-09 10:56:00,0.7917,0.79175,0.79165,0.7917,20100000.0
2008-05-09 10:57:00,0.7917,0.79225,0.7917,0.79225,287299999.0
2008-05-09 10:58:00,0.79225,0.7923,0.79215,0.7922,60900000.0
2008-05-09 10:59:00,0.79225,0.79225,0.7921,0.7921,92800000.0
2008-05-09 11:00:00,0.7921,0.79215,0.7919,0.79195,45600000.0
2008-05-09 11:01:00,0.7919,0.79195,0.79185,0.7919,14500000.0
2008-05-09 11:02:00,0.7919,0.79195,0.7919,0.7919,15300000.0
2008-05-09 11:03:00,0.7919,0.792,0.79185,0.7919,14000000.0
2008-05-09 11:04:00,0.7919,0.7919,0.7916,0.79165,88799998.0
2008-05-09 11:05:00,0.7916,0.79165,0.79145,0.7915,27000000.0
2008-05-09 11:06:00,0.7915,0.7915,0.79125,0.7913,93900001.0
2008-05-09 11:07:00,0.7913,0.79145,0.7913,0.79145,26400000.0
2008-05-09 11:08:00,0.79145,0.79155,0.79145,0.79145,68800000.0
2008-05-09 11:09:00,0.79145,0.79145,0.79125,0.79135,67800000.0
2008-05-09 11:10:00,0.79135,0.79145,0.79135,0.79145,8300000.0
2008-05-09 11:11:00,0.7915,0.7915,0.7914,0.7914,7100000.0
2008-05-09 11:12:00,0.79145,0.7915,0.7914,0.79145,11200000.0
2008-05-09 11:13:00,0.7914,0.79145,0.7914,0.7914,11000000.0
2008-05-09 11:14:00,0.7914,0.7914,0.79135,0.7914,10100000.0
2008-05-09 11:15:00,0.7914,0.79145,0.79135,0.7914,22400000.0
2008-05-09 11:16:00,0.79135,0.79145,0.7913,0.7913,23300000.0
2008-05-09 11:17:00,0.79135,0.79135,0.79125,0.7913,7800000.0
2008-05-09 11:18:00,0.7913,0.79135,0.7913,0.79135,10500000.0
2008-05-09 11:19:00,0.79135,0.79145,0.79135,0.7914,7900000.0
2008-05-09 11:20:00,0.7914,0.79145,0.7914,0.7914,11500000.0
2008-05-09 11:21:00,0.7914,0.7914,0.7913,0.79135,7900000.0
2008-05-09 11:22:00,0.79135,0.7914,0.79135,0.7914,7600000.0
2008-05-09 11:23:00,0.7914,0.7916,0.79135,0.7915,22200000.0
2008-05-09 11:24:00,0.7915,0.7916,0.7914,0.7915,29800000.0
2008-05-09 11:25:00,0.7915,0.7915,0.79145,0.79145,15600000.0
2008-05-09 11:26:00,0.79145,0.79155,0.7914,0.79145,16200000.0
2008-05-09 11:27:00,0.79145,0.7915,0.7913,0.79135,45100000.0
2008-05-09 11:28:00,0.79135,0.7914,0.7913,0.79135,156800000.0
2008-05-09 11:29:00,0.7913,0.79135,0.79115,0.7912,54200000.0
2008-05-09 11:30:00,0.7912,0.7913,0.79115,0.7912,37700000.0
2008-05-09 11:31:00,0.7912,0.79125,0.7912,0.79125,6000000.0
2008-05-09 11:32:00,0.79125,0.79125,0.79115,0.7912,82000000.0
2008-05-09 11:33:00,0.7912,0.7912,0.7911,0.79115,48200000.0
2008-05-09 11:34:00,0.79115,0.79115,0.79105,0.7911,77000000.0
2008-05-09 11:35:00,0.79105,0.7913,0.79105,0.7913,12000000.0
2008-05-09 11:36:00,0.79125,0.79135,0.79125,0.7913,19700000.0
2008-05-09 11:37:00,0.7913,0.79135,0.79125,0.7913,14300000.0
2008-05-09 11:38:00,0.79135,0.79135,0.79125,0.79125,6400000.0
2008-05-09 11:39:00,0.7913,0.7914,0.7913,0.79135,17700000.0
2008-05-09 11:40:00,0.79135,0.7914,0.79135,0.7914,8000000.0
2008-05-09 11:41:00,0.7914,0.7916,0.7914,0.7916,23600000.0
2008-05-09 11:42:00,0.7916,0.79175,0.7916,0.79165,26800000.0
2008-05-09 11:43:00,0.79165,0.7917,0.7916,0.79165,12200000.0
2008-05-09 11:44:00,0.79165,0.7918,0.7916,0.7918,13200000.0
2008-05-09 11:45:00,0.79175,0.7922,0.7917,0.79215,46100000.0
2008-05-09 11:46:00,0.79215,0.7922,0.79205,0.79205,11200000.0
2008-05-09 11:47:00,0.79205,0.79205,0.7917,0.79175,7400000.0
2008-05-09 11:48:00,0.7917,0.7918,0.7917,0.7918,5300000.0
2008-05-09 11:49:00,0.7918,0.7919,0.79175,0.79185,6800000.0
2008-05-09 11:50:00,0.7919,0.7919,0.7917,0.79175,8800000.0
2008-05-09 11:51:00,0.79175,0.7919,0.7917,0.7919,8300000.0
2008-05-09 11:52:00,0.79195,0.792,0.7919,0.7919,8400000.0
2008-05-09 11:53:00,0.7919,0.7919,0.7917,0.7917,6200000.0
2008-05-09 11:54:00,0.79175,0.7918,0.7917,0.7918,5700000.0
2008-05-09 11:55:00,0.7918,0.7918,0.7917,0.7917,8100000.0
2008-05-09 11:56:00,0.7917,0.79175,0.7916,0.79165,9100000.0
2008-05-09 11:57:00,0.7916,0.79165,0.7916,0.7916,6200000.0
2008-05-09 11:58:00,0.7916,0.7916,0.7916,0.7916,1200000.0
2008-05-09 11:59:00,0.7916,0.7916,0.79155,0.7916,6700000.0
2008-05-09 12:00:00,0.79155,0.7917,0.79155,0.79165,11200000.0
2008-05-09 12:01:00,0.7916,0.79165,0.7916,0.79165,3200000.0
2008-05-09 12:02:00,0.7916,0.7917,0.7916,0.7917,5200000.0
2008-05-09 12:03:00,0.79165,0.79185,0.79165,0.7918,4500000.0
2008-05-09 12:04:00,0.7918,0.7919,0.79175,0.7919,9400000.0
2008-05-09 12:05:00,0.7919,0.7919,0.79185,0.7919,1600000.0
2008-05-09 12:06:00,0.7919,0.7919,0.7917,0.79175,10500000.0
2008-05-09 12:07:00,0.79175,0.79175,0.79165,0.79175,11500000.0
2008-05-09 12:08:00,0.79175,0.7922,0.7917,0.79215,13500000.0
2008-05-09 12:09:00,0.7921,0.79215,0.79205,0.7921,12800000.0
2008-05-09 12:10:00,0.7921,0.7922,0.7921,0.79215,11100000.0
2008-05-09 12:11:00,0.7922,0.79225,0.79215,0.7922,14100000.0
2008-05-09 12:12:00,0.7922,0.7922,0.7921,0.79215,5800000.0
2008-05-09 12:13:00,0.7922,0.7922,0.7921,0.79215,14100000.0
2008-05-09 12:14:00,0.79215,0.79225,0.7921,0.79225,11700000.0
2008-05-09 12:15:00,0.79225,0.7924,0.79225,0.7924,13400000.0
2008-05-09 12:16:00,0.7924,0.79245,0.79235,0.7924,8000000.0
2008-05-09 12:17:00,0.7924,0.79265,0.7924,0.79255,11600000.0
2008-05-09 12:18:00,0.7926,0.7926,0.7924,0.79245,13900000.0
2008-05-09 12:19:00,0.7925,0.79275,0.79245,0.79275,17800000.0
2008-05-09 12:20:00,0.7928,0.79285,0.7927,0.7928,10400000.0
2008-05-09 12:21:00,0.7928,0.7928,0.7927,0.7928,33400000.0
2008-05-09 12:22:00,0.7928,0.7928,0.7927,0.79275,26100000.0
2008-05-09 12:23:00,0.79275,0.79275,0.79265,0.7927,17200000.0
2008-05-09 12:24:00,0.7927,0.7927,0.79245,0.79245,14900000.0
2008-05-09 12:25:00,0.79245,0.79245,0.79235,0.79245,18300000.0
2008-05-09 12:26:00,0.79245,0.79255,0.79245,0.79255,5900000.0
2008-05-09 12:27:00,0.79255,0.7926,0.7923,0.79235,16000000.0
2008-05-09 12:28:00,0.79235,0.79235,0.79225,0.7923,10800000.0
2008-05-09 12:29:00,0.79235,0.79235,0.7922,0.7922,16900000.0
2008-05-09 12:30:00,0.79225,0.7924,0.79225,0.7924,11000000.0
2008-05-09 12:31:00,0.7924,0.79255,0.7924,0.7925,8200000.0
2008-05-09 12:32:00,0.7925,0.7929,0.7925,0.7929,11300000.0
2008-05-09 12:33:00,0.7929,0.79295,0.79265,0.79265,14800000.0
2008-05-09 12:34:00,0.7927,0.79275,0.79265,0.79275,9200000.0
2008-05-09 12:35:00,0.79275,0.79275,0.79265,0.79265,6300000.0
2008-05-09 12:36:00,0.79265,0.79295,0.79265,0.79285,13700000.0
2008-05-09 12:37:00,0.79285,0.7929,0.7928,0.7929,9400000.0
2008-05-09 12:38:00,0.79285,0.79295,0.7928,0.79295,22600000.0
2008-05-09 12:39:00,0.79295,0.7933,0.7929,0.79325,38200000.0
2008-05-09 12:40:00,0.79325,0.79325,0.79305,0.79305,54600000.0
2008-05-09 12:41:00,0.7931,0.7931,0.793,0.79305,14800000.0
2008-05-09 12:42:00,0.79305,0.7931,0.793,0.79305,18600000.0
2008-05-09 12:43:00,0.79305,0.79315,0.793,0.7931,24100000.0
2008-05-09 12:44:00,0.7931,0.79325,0.7931,0.7932,21000000.0
2008-05-09 12:45:00,0.7932,0.79335,0.7932,0.79335,28400000.0
2008-05-09 12:46:00,0.7934,0.79355,0.79335,0.79355,26600000.0
2008-05-09 12:47:00,0.79355,0.79375,0.79355,0.7937,29300000.0
2008-05-09 12:48:00,0.7937,0.7937,0.79345,0.79345,15400000.0
2008-05-09 12:49:00,0.7935,0.79355,0.7931,0.79325,32400000.0
2008-05-09 12:50:00,0.7932,0.7932,0.7931,0.7932,9900000.0
2008-05-09 12:51:00,0.79325,0.79335,0.7932,0.7932,20400000.0
2008-05-09 12:52:00,0.7932,0.79325,0.79305,0.7931,14500000.0
2008-05-09 12:53:00,0.7931,0.7931,0.79295,0.79305,15200000.0
2008-05-09 12:54:00,0.79305,0.7931,0.793,0.79305,18500000.0
2008-05-09 12:55:00,0.793,0.7931,0.79295,0.793,17500000.0
2008-05-09 12:56:00,0.79295,0.79305,0.79285,0.79285,18900000.0
2008-05-09 12:57:00,0.79285,0.7929,0.7927,0.7928,26700000.0
2008-05-09 12:58:00,0.79285,0.793,0.79265,0.79265,13900000.0
2008-05-09 12:59:00,0.7927,0.7927,0.7924,0.79255,26200000.0
2008-05-09 13:00:00,0.7926,0.7926,0.7923,0.7923,38800000.0
2008-05-09 13:01:00,0.7923,0.7925,0.7923,0.7925,23900000.0
2008-05-09 13:02:00,0.79255,0.79265,0.79255,0.7926,7400000.0
2008-05-09 13:03:00,0.79255,0.79265,0.7925,0.79265,8700000.0
2008-05-09 13:04:00,0.79265,0.79265,0.7926,0.7926,14200000.0
2008-05-09 13:05:00,0.79265,0.79265,0.7926,0.7926,4400000.0
2008-05-09 13:06:00,0.7926,0.79275,0.7926,0.79275,10200000.0
2008-05-09 13:07:00,0.79275,0.7929,0.7927,0.7929,8100000.0
2008-05-09 13:08:00,0.79285,0.793,0.79285,0.793,22200000.0
2008-05-09 13:09:00,0.79295,0.79315,0.79295,0.79305,8000000.0
2008-05-09 13:10:00,0.79305,0.7931,0.7929,0.79295,11100000.0
2008-05-09 13:11:00,0.7929,0.793,0.7929,0.79295,11400000.0
2008-05-09 13:12:00,0.7929,0.793,0.79285,0.79295,19100000.0
2008-05-09 13:13:00,0.793,0.79305,0.793,0.793,4900000.0
2008-05-09 13:14:00,0.793,0.79315,0.793,0.79315,5800000.0
2008-05-09 13:15:00,0.79315,0.7932,0.7931,0.79315,14300000.0
2008-05-09 13:16:00,0.7932,0.79335,0.79315,0.79335,16200000.0
2008-05-09 13:17:00,0.79335,0.7934,0.7933,0.7934,6000000.0
2008-05-09 13:18:00,0.7934,0.7934,0.7932,0.7932,9000000.0
2008-05-09 13:19:00,0.7932,0.7932,0.7931,0.79315,9600000.0
2008-05-09 13:20:00,0.79315,0.79315,0.79305,0.7931,8100000.0
2008-05-09 13:21:00,0.7931,0.7931,0.79305,0.79305,3600000.0
2008-05-09 13:22:00,0.79305,0.7931,0.79305,0.7931,2900000.0
2008-05-09 13:23:00,0.7931,0.7931,0.79305,0.7931,4500000.0
2008-05-09 13:24:00,0.7931,0.7931,0.793,0.79305,7600000.0
2008-05-09 13:25:00,0.79305,0.79305,0.79285,0.79295,12500000.0
2008-05-09 13:26:00,0.79295,0.79305,0.7929,0.7929,14300000.0
2008-05-09 13:27:00,0.79285,0.7929,0.79285,0.79285,7900000.0
2008-05-09 13:28:00,0.79285,0.7929,0.7928,0.7929,9100000.0
2008-05-09 13:29:00,0.79285,0.793,0.79285,0.79285,27500000.0
2008-05-09 13:30:00,0.7929,0.79295,0.79285,0.79295,18100000.0
2008-05-09 13:31:00,0.7929,0.79305,0.7929,0.793,18200000.0
2008-05-09 13:32:00,0.79305,0.7931,0.793,0.79305,21300000.0
2008-05-09 13:33:00,0.79305,0.79315,0.79305,0.7931,24400000.0
2008-05-09 13:34:00,0.7931,0.7931,0.79295,0.79295,22100000.0
2008-05-09 13:35:00,0.79295,0.7932,0.79295,0.79315,18500000.0
2008-05-09 13:36:00,0.79315,0.7933,0.79315,0.7933,26600000.0
2008-05-09 13:37:00,0.7933,0.7933,0.7932,0.79325,12300000.0
2008-05-09 13:38:00,0.7932,0.79325,0.793,0.793,14000000.0
2008-05-09 13:39:00,0.79305,0.7931,0.793,0.7931,12300000.0
2008-05-09 13:40:00,0.79305,0.79315,0.793,0.793,20800000.0
2008-05-09 13:41:00,0.793,0.7931,0.793,0.79305,3600000.0
2008-05-09 13:42:00,0.79305,0.79325,0.79305,0.79325,10500000.0
2008-05-09 13:43:00,0.79325,0.79335,0.7932,0.79335,10700000.0
2008-05-09 13:44:00,0.79335,0.79335,0.7933,0.7933,12700000.0
2008-05-09 13:45:00,0.7933,0.7935,0.7932,0.79345,21000000.0
2008-05-09 13:46:00,0.7935,0.7936,0.7935,0.7936,24700000.0
2008-05-09 13:47:00,0.79365,0.7938,0.79365,0.7938,8000000.0
2008-05-09 13:48:00,0.7938,0.7938,0.7937,0.7937,6900000.0
2008-05-09 13:49:00,0.79375,0.7938,0.7937,0.7937,8800000.0
2008-05-09 13:50:00,0.7937,0.7938,0.79355,0.79355,11400000.0
2008-05-09 13:51:00,0.7936,0.7936,0.7934,0.7936,23500000.0
2008-05-09 13:52:00,0.7936,0.79365,0.7935,0.79355,14400000.0
2008-05-09 13:53:00,0.7936,0.7936,0.7935,0.7935,10300000.0
2008-05-09 13:54:00,0.7935,0.79355,0.79345,0.7935,15300000.0
2008-05-09 13:55:00,0.7935,0.79365,0.7935,0.7936,18100000.0
2008-05-09 13:56:00,0.7936,0.79365,0.79355,0.7936,12300000.0
2008-05-09 13:57:00,0.7936,0.7937,0.7936,0.79365,12400000.0
2008-05-09 13:58:00,0.7936,0.7938,0.7936,0.7937,12800000.0
2008-05-09 13:59:00,0.7937,0.79375,0.7936,0.7937,10800000.0
2008-05-09 14:00:00,0.79375,0.79385,0.7937,0.7938,11200000.0
2008-05-09 14:01:00,0.79375,0.7938,0.7937,0.79375,7800000.0
2008-05-09 14:02:00,0.7937,0.79385,0.7937,0.79385,24000000.0
2008-05-09 14:03:00,0.79385,0.7939,0.7937,0.79375,9200000.0
2008-05-09 14:04:00,0.7937,0.7937,0.7936,0.79365,6400000.0
2008-05-09 14:05:00,0.79365,0.7937,0.7936,0.7936,12700000.0
2008-05-09 14:06:00,0.7936,0.7936,0.79355,0.7936,19400000.0
2008-05-09 14:07:00,0.7936,0.7936,0.7934,0.79345,35700000.0
2008-05-09 14:08:00,0.79345,0.79355,0.7934,0.7935,30700000.0
2008-05-09 14:09:00,0.7935,0.7935,0.7934,0.79345,12300000.0
2008-05-09 14:10:00,0.79345,0.7935,0.7933,0.7935,33200000.0
2008-05-09 14:11:00,0.7935,0.7937,0.79345,0.7936,22700000.0
2008-05-09 14:12:00,0.79355,0.79355,0.79345,0.79345,18400000.0
2008-05-09 14:13:00,0.79345,0.7938,0.79345,0.7938,22800000.0
2008-05-09 14:14:00,0.79385,0.7939,0.7937,0.7938,29500000.0
2008-05-09 14:15:00,0.79375,0.79385,0.7937,0.7937,38500000.0
2008-05-09 14:16:00,0.7937,0.7937,0.79365,0.7937,8000000.0
2008-05-09 14:17:00,0.7937,0.7937,0.7936,0.79365,17000000.0
2008-05-09 14:18:00,0.7936,0.79365,0.7936,0.7936,17500000.0
2008-05-09 14:19:00,0.7936,0.79385,0.7936,0.79385,24800000.0
2008-05-09 14:20:00,0.7939,0.7941,0.7939,0.7939,34500000.0
2008-05-09 14:21:00,0.7939,0.7941,0.7939,0.7941,29100000.0
2008-05-09 14:22:00,0.79405,0.7941,0.79395,0.79395,24600000.0
2008-05-09 14:23:00,0.79395,0.79405,0.79395,0.794,13900000.0
2008-05-09 14:24:00,0.794,0.794,0.7939,0.7939,13900000.0
2008-05-09 14:25:00,0.7939,0.7939,0.79385,0.7939,9500000.0
2008-05-09 14:26:00,0.7939,0.794,0.79385,0.79395,33700000.0
2008-05-09 14:27:00,0.794,0.79405,0.79395,0.79395,24500000.0
2008-05-09 14:28:00,0.79395,0.7941,0.79385,0.79405,27300000.0
2008-05-09 14:29:00,0.79405,0.7941,0.7938,0.7938,63000000.0
2008-05-09 14:30:00,0.7938,0.7938,0.7934,0.79375,382000000.0
2008-05-09 14:31:00,0.79375,0.7938,0.7936,0.7937,49500000.0
2008-05-09 14:32:00,0.79365,0.7937,0.793,0.793,51700000.0
2008-05-09 14:33:00,0.79305,0.79355,0.79305,0.7935,51700000.0
2008-05-09 14:34:00,0.7935,0.7936,0.79335,0.7934,49500000.0
2008-05-09 14:35:00,0.7934,0.7934,0.7931,0.79325,59000000.0
2008-05-09 14:36:00,0.7932,0.79375,0.7931,0.7937,56400000.0
2008-05-09 14:37:00,0.79365,0.7937,0.79355,0.7936,42700000.0
2008-05-09 14:38:00,0.7936,0.7936,0.7935,0.7935,22800000.0
2008-05-09 14:39:00,0.7935,0.7935,0.79325,0.7934,47500000.0
2008-05-09 14:40:00,0.7934,0.7935,0.79335,0.79345,28000000.0
2008-05-09 14:41:00,0.79345,0.7935,0.7933,0.7933,40500000.0
2008-05-09 14:42:00,0.7933,0.7933,0.79295,0.79295,29800000.0
2008-05-09 14:43:00,0.79295,0.7931,0.79285,0.79285,31900000.0
2008-05-09 14:44:00,0.79285,0.7931,0.7927,0.79305,44000000.0
2008-05-09 14:45:00,0.79305,0.79325,0.79295,0.79315,46400000.0
2008-05-09 14:46:00,0.79315,0.7932,0.7931,0.79315,20600000.0
2008-05-09 14:47:00,0.79315,0.7932,0.7931,0.79315,8100000.0
2008-05-09 14:48:00,0.79315,0.7933,0.79315,0.79325,25000000.0
2008-05-09 14:49:00,0.7932,0.7933,0.79315,0.7932,28400000.0
2008-05-09 14:50:00,0.7932,0.79325,0.793,0.79315,42200000.0
2008-05-09 14:51:00,0.79315,0.7932,0.793,0.79305,27300000.0
2008-05-09 14:52:00,0.79305,0.7931,0.793,0.7931,24400000.0
2008-05-09 14:53:00,0.7931,0.7931,0.79265,0.7927,46100000.0
2008-05-09 14:54:00,0.7927,0.7928,0.7927,0.7928,17500000.0
2008-05-09 14:55:00,0.7928,0.79305,0.7928,0.79305,28900000.0
2008-05-09 14:56:00,0.7931,0.79315,0.79305,0.7931,24900000.0
2008-05-09 14:57:00,0.7931,0.79335,0.79305,0.7932,26400000.0
2008-05-09 14:58:00,0.7932,0.7932,0.793,0.793,29800000.0
2008-05-09 14:59:00,0.793,0.79305,0.79285,0.79285,37300000.0
2008-05-09 15:00:00,0.79285,0.7929,0.79255,0.79255,29700000.0
2008-05-09 15:01:00,0.79255,0.79255,0.7922,0.79225,65100000.0
2008-05-09 15:02:00,0.79225,0.7923,0.79215,0.7922,29300000.0
2008-05-09 15:03:00,0.79215,0.7923,0.79205,0.7923,39100000.0
2008-05-09 15:04:00,0.7923,0.7923,0.79205,0.79205,30200000.0
2008-05-09 15:05:00,0.7921,0.79215,0.79195,0.79205,43300000.0
2008-05-09 15:06:00,0.79205,0.7921,0.79195,0.7921,37100000.0
2008-05-09 15:07:00,0.7921,0.79215,0.792,0.79205,19500000.0
2008-05-09 15:08:00,0.7921,0.7922,0.7921,0.79215,13800000.0
2008-05-09 15:09:00,0.79215,0.7925,0.79215,0.79245,34500000.0
2008-05-09 15:10:00,0.7925,0.7926,0.79245,0.7925,39600000.0
2008-05-09 15:11:00,0.7925,0.79265,0.7925,0.79265,35000000.0
2008-05-09 15:12:00,0.7926,0.79265,0.79255,0.7926,14300000.0
2008-05-09 15:13:00,0.79265,0.79265,0.79255,0.79265,11900000.0
2008-05-09 15:14:00,0.79265,0.79275,0.79265,0.79265,26300000.0
2008-05-09 15:15:00,0.79265,0.7928,0.7926,0.79265,34100000.0
2008-05-09 15:16:00,0.79265,0.7927,0.7926,0.79265,24900000.0
2008-05-09 15:17:00,0.79265,0.79265,0.7926,0.79265,12300000.0
2008-05-09 15:18:00,0.79265,0.7927,0.79265,0.79265,17600000.0
2008-05-09 15:19:00,0.79265,0.79275,0.79265,0.79275,22400000.0
2008-05-09 15:20:00,0.7928,0.79285,0.79275,0.79285,28400000.0
2008-05-09 15:21:00,0.7929,0.79295,0.79265,0.7927,33500000.0
2008-05-09 15:22:00,0.7927,0.79275,0.79265,0.79265,37000000.0
2008-05-09 15:23:00,0.79265,0.7927,0.79255,0.7926,27500000.0
2008-05-09 15:24:00,0.7926,0.79275,0.7926,0.7927,22500000.0
2008-05-09 15:25:00,0.79275,0.79285,0.79275,0.79285,11800000.0
2008-05-09 15:26:00,0.79285,0.7929,0.7927,0.7928,30500000.0
2008-05-09 15:27:00,0.79285,0.79285,0.79265,0.79265,29800000.0
2008-05-09 15:28:00,0.7927,0.7927,0.7926,0.7927,19000000.0
2008-05-09 15:29:00,0.7927,0.79275,0.7926,0.7926,17000000.0
2008-05-09 15:30:00,0.7926,0.79265,0.7925,0.79265,28500000.0
2008-05-09 15:31:00,0.7926,0.79265,0.7925,0.79255,26100000.0
2008-05-09 15:32:00,0.7925,0.7925,0.7924,0.79245,35000000.0
2008-05-09 15:33:00,0.79245,0.7925,0.7924,0.7924,28800000.0
2008-05-09 15:34:00,0.79245,0.79245,0.79235,0.79235,26600000.0
2008-05-09 15:35:00,0.79235,0.7924,0.7923,0.79235,34500000.0
2008-05-09 15:36:00,0.7924,0.7924,0.7923,0.7923,28400000.0
2008-05-09 15:37:00,0.7923,0.7923,0.79225,0.7923,14600000.0
2008-05-09 15:38:00,0.7923,0.7924,0.7923,0.7924,13000000.0
2008-05-09 15:39:00,0.7924,0.7924,0.79235,0.79235,12800000.0
2008-05-09 15:40:00,0.79235,0.7924,0.7923,0.79235,15500000.0
2008-05-09 15:41:00,0.7923,0.7923,0.79225,0.7923,15900000.0
2008-05-09 15:42:00,0.79235,0.7924,0.7923,0.79235,14900000.0
2008-05-09 15:43:00,0.7923,0.79245,0.7923,0.7924,17400000.0
2008-05-09 15:44:00,0.7924,0.79245,0.79235,0.7924,16200000.0
2008-05-09 15:45:00,0.7924,0.79245,0.79235,0.79245,10200000.0
2008-05-09 15:46:00,0.7924,0.7925,0.79235,0.7924,16900000.0
2008-05-09 15:47:00,0.79235,0.7925,0.79235,0.7924,26900000.0
2008-05-09 15:48:00,0.79245,0.79245,0.7924,0.79245,14000000.0
2008-05-09 15:49:00,0.7925,0.7925,0.79235,0.79235,18800000.0
2008-05-09 15:50:00,0.79235,0.7924,0.79225,0.79235,26000000.0
2008-05-09 15:51:00,0.7923,0.79235,0.7922,0.79225,20400000.0
2008-05-09 15:52:00,0.7922,0.79245,0.7922,0.7924,27300000.0
2008-05-09 15:53:00,0.7924,0.79265,0.7924,0.7926,16400000.0
2008-05-09 15:54:00,0.79265,0.79265,0.7925,0.7926,17000000.0
2008-05-09 15:55:00,0.79265,0.7927,0.7925,0.7926,12400000.0
2008-05-09 15:56:00,0.7926,0.79285,0.7926,0.7928,35700000.0
2008-05-09 15:57:00,0.7928,0.7929,0.7927,0.7928,18300000.0
2008-05-09 15:58:00,0.79285,0.79295,0.7928,0.7929,27900000.0
2008-05-09 15:59:00,0.79295,0.7935,0.7929,0.7935,40400000.0
2008-05-09 16:00:00,0.79345,0.7935,0.7932,0.7932,49100000.0
2008-05-09 16:01:00,0.7932,0.7933,0.7932,0.7932,29200000.0
2008-05-09 16:02:00,0.7932,0.7933,0.7932,0.79325,34200000.0
2008-05-09 16:03:00,0.79325,0.79325,0.7931,0.7932,23000000.0
2008-05-09 16:04:00,0.7932,0.7932,0.79295,0.79295,31200000.0
2008-05-09 16:05:00,0.793,0.793,0.7929,0.793,27800000.0
2008-05-09 16:06:00,0.793,0.793,0.7929,0.793,31300000.0
2008-05-09 16:07:00,0.793,0.793,0.79275,0.7928,26500000.0
2008-05-09 16:08:00,0.79275,0.79285,0.79255,0.7926,44800000.0
2008-05-09 16:09:00,0.79265,0.7927,0.7926,0.79265,11100000.0
2008-05-09 16:10:00,0.7926,0.7928,0.7926,0.79275,33800000.0
2008-05-09 16:11:00,0.79275,0.79285,0.7926,0.79265,48300000.0
2008-05-09 16:12:00,0.7927,0.79275,0.7925,0.7925,33200000.0
2008-05-09 16:13:00,0.7925,0.7925,0.7923,0.7923,35500000.0
2008-05-09 16:14:00,0.79225,0.7924,0.79215,0.7924,27600000.0
2008-05-09 16:15:00,0.7924,0.79245,0.79235,0.7924,32600000.0
2008-05-09 16:16:00,0.7924,0.7924,0.7923,0.79235,27900000.0
2008-05-09 16:17:00,0.79235,0.7924,0.7923,0.7923,24700000.0
2008-05-09 16:18:00,0.79235,0.79245,0.7923,0.7924,19500000.0
2008-05-09 16:19:00,0.7924,0.7925,0.79235,0.7924,33100000.0
2008-05-09 16:20:00,0.7924,0.7924,0.79225,0.79225,17500000.0
2008-05-09 16:21:00,0.79225,0.79235,0.79215,0.79235,22900000.0
2008-05-09 16:22:00,0.79235,0.7924,0.7922,0.79225,30500000.0
2008-05-09 16:23:00,0.79225,0.7923,0.7922,0.7922,29500000.0
2008-05-09 16:24:00,0.7922,0.7922,0.79205,0.79205,18800000.0
2008-05-09 16:25:00,0.7921,0.79215,0.79205,0.79215,33500000.0
2008-05-09 16:26:00,0.79215,0.7922,0.7921,0.7922,21300000.0
2008-05-09 16:27:00,0.7922,0.79225,0.792,0.79215,21100000.0
2008-05-09 16:28:00,0.79215,0.79225,0.792,0.792,19600000.0
2008-05-09 16:29:00,0.79195,0.7922,0.79195,0.79205,38700000.0
2008-05-09 16:30:00,0.79205,0.79215,0.79195,0.792,40300000.0
2008-05-09 16:31:00,0.792,0.79205,0.792,0.79205,20900000.0
2008-05-09 16:32:00,0.79205,0.79215,0.792,0.79215,20000000.0
2008-05-09 16:33:00,0.7922,0.79225,0.79215,0.7922,26400000.0
2008-05-09 16:34:00,0.7922,0.7922,0.792,0.792,24600000.0
2008-05-09 16:35:00,0.792,0.792,0.7919,0.7919,28000000.0
2008-05-09 16:36:00,0.7919,0.79205,0.79185,0.79205,29400000.0
2008-05-09 16:37:00,0.79205,0.7921,0.7919,0.79195,30200000.0
2008-05-09 16:38:00,0.792,0.792,0.7919,0.79195,15600000.0
2008-05-09 16:39:00,0.79195,0.792,0.7919,0.792,17700000.0
2008-05-09 16:40:00,0.792,0.79205,0.7919,0.79195,33200000.0
2008-05-09 16:41:00,0.79195,0.79205,0.79185,0.792,32200000.0
2008-05-09 16:42:00,0.792,0.79205,0.7918,0.79195,36300000.0
2008-05-09 16:43:00,0.7919,0.7919,0.7917,0.79175,29400000.0
2008-05-09 16:44:00,0.7918,0.79185,0.7917,0.7918,39900000.0
2008-05-09 16:45:00,0.7918,0.7918,0.7917,0.7917,37900000.0
2008-05-09 16:46:00,0.7917,0.7918,0.79165,0.7917,50100000.0
2008-05-09 16:47:00,0.7917,0.79175,0.79165,0.79165,24700000.0
2008-05-09 16:48:00,0.79165,0.79175,0.79165,0.79165,20500000.0
2008-05-09 16:49:00,0.79165,0.79175,0.79155,0.7916,38500000.0
2008-05-09 16:50:00,0.7916,0.79165,0.79155,0.79165,42400000.0
2008-05-09 16:51:00,0.79165,0.7921,0.79165,0.79205,45100000.0
2008-05-09 16:52:00,0.79205,0.7921,0.792,0.7921,17600000.0
2008-05-09 16:53:00,0.7921,0.7921,0.792,0.79205,25200000.0
2008-05-09 16:54:00,0.79205,0.79215,0.79205,0.79215,18000000.0
2008-05-09 16:55:00,0.79215,0.79215,0.79205,0.79205,15900000.0
2008-05-09 16:56:00,0.79205,0.7922,0.792,0.79215,26900000.0
2008-05-09 16:57:00,0.79215,0.79255,0.79215,0.79255,33900000.0
2008-05-09 16:58:00,0.7925,0.7926,0.79245,0.79255,29400000.0
2008-05-09 16:59:00,0.79255,0.793,0.79255,0.7929,41400000.0
2008-05-09 17:00:00,0.7929,0.79295,0.79275,0.79275,41800000.0
2008-05-09 17:01:00,0.79275,0.7928,0.7926,0.7927,21700000.0
2008-05-09 17:02:00,0.79275,0.7929,0.79275,0.79275,31100000.0
2008-05-09 17:03:00,0.79275,0.79275,0.7926,0.7927,33100000.0
2008-05-09 17:04:00,0.7927,0.7927,0.7925,0.7926,24600000.0
2008-05-09 17:05:00,0.79265,0.7927,0.79255,0.7926,26000000.0
2008-05-09 17:06:00,0.7926,0.7926,0.79255,0.7926,8200000.0
2008-05-09 17:07:00,0.7926,0.7926,0.7925,0.7925,14400000.0
2008-05-09 17:08:00,0.79255,0.7926,0.7925,0.7925,19000000.0
2008-05-09 17:09:00,0.79255,0.7927,0.79255,0.7927,9800000.0
2008-05-09 17:10:00,0.7927,0.79275,0.79255,0.79255,25500000.0
2008-05-09 17:11:00,0.7926,0.7926,0.79255,0.79255,14800000.0
2008-05-09 17:12:00,0.7926,0.7926,0.7925,0.79255,15700000.0
2008-05-09 17:13:00,0.79255,0.79255,0.79245,0.7925,24100000.0
2008-05-09 17:14:00,0.7925,0.7929,0.7925,0.7929,31600000.0
2008-05-09 17:15:00,0.79285,0.7931,0.79285,0.79305,28500000.0
2008-05-09 17:16:00,0.7931,0.79325,0.793,0.7932,39300000.0
2008-05-09 17:17:00,0.7932,0.7932,0.793,0.793,34500000.0
2008-05-09 17:18:00,0.79305,0.79315,0.79305,0.79305,18700000.0
2008-05-09 17:19:00,0.79305,0.79315,0.79305,0.79315,16200000.0
2008-05-09 17:20:00,0.7931,0.7932,0.7931,0.7932,19800000.0
2008-05-09 17:21:00,0.7932,0.7933,0.793,0.79305,36300000.0
2008-05-09 17:22:00,0.79305,0.79325,0.79305,0.79315,45200000.0
2008-05-09 17:23:00,0.79315,0.79315,0.793,0.793,21100000.0
2008-05-09 17:24:00,0.793,0.79305,0.79295,0.79295,22100000.0
2008-05-09 17:25:00,0.79295,0.793,0.79285,0.7929,20400000.0
2008-05-09 17:26:00,0.7929,0.79295,0.7928,0.7929,26500000.0
2008-05-09 17:27:00,0.79295,0.79295,0.79285,0.79285,9400000.0
2008-05-09 17:28:00,0.79285,0.79285,0.7927,0.79275,50000000.0
2008-05-09 17:29:00,0.7928,0.7929,0.7928,0.7929,34100000.0
2008-05-09 17:30:00,0.7929,0.79295,0.79275,0.79295,23400000.0
2008-05-09 17:31:00,0.79295,0.793,0.79285,0.793,20100000.0
2008-05-09 17:32:00,0.793,0.79315,0.793,0.7931,31000000.0
2008-05-09 17:33:00,0.7931,0.7931,0.79305,0.79305,26200000.0
2008-05-09 17:34:00,0.7931,0.7932,0.79305,0.79315,36300000.0
2008-05-09 17:35:00,0.79315,0.79315,0.793,0.79305,24500000.0
2008-05-09 17:36:00,0.79305,0.79325,0.79305,0.79325,26800000.0
2008-05-09 17:37:00,0.79325,0.7934,0.79305,0.7932,28800000.0
2008-05-09 17:38:00,0.7932,0.7934,0.7931,0.79325,54300000.0
2008-05-09 17:39:00,0.7933,0.79335,0.79325,0.79335,18400000.0
2008-05-09 17:40:00,0.79335,0.79335,0.79315,0.79315,12000000.0
2008-05-09 17:41:00,0.7932,0.7932,0.7931,0.79315,15100000.0
2008-05-09 17:42:00,0.79315,0.79315,0.7931,0.79315,5300000.0
2008-05-09 17:43:00,0.79315,0.7932,0.7931,0.7931,20300000.0
2008-05-09 17:44:00,0.7931,0.7932,0.79305,0.7932,22800000.0
2008-05-09 17:45:00,0.7932,0.7932,0.79315,0.7932,13600000.0
2008-05-09 17:46:00,0.7932,0.79355,0.7932,0.79355,21600000.0
2008-05-09 17:47:00,0.7935,0.7936,0.7934,0.79355,28700000.0
2008-05-09 17:48:00,0.7935,0.7935,0.79345,0.7935,4900000.0
2008-05-09 17:49:00,0.7935,0.7935,0.7934,0.7935,19800000.0
2008-05-09 17:50:00,0.79355,0.79355,0.79335,0.7934,26900000.0
2008-05-09 17:51:00,0.7934,0.7934,0.7933,0.7934,18100000.0
2008-05-09 17:52:00,0.7934,0.7934,0.7932,0.79325,22800000.0
2008-05-09 17:53:00,0.7933,0.7933,0.79315,0.79315,14000000.0
2008-05-09 17:54:00,0.79315,0.79315,0.79305,0.7931,31400000.0
2008-05-09 17:55:00,0.79305,0.7931,0.793,0.793,6300000.0
2008-05-09 17:56:00,0.79305,0.7931,0.793,0.79305,2100000.0
2008-05-09 17:57:00,0.793,0.793,0.79285,0.79285,18900000.0
2008-05-09 17:58:00,0.79285,0.7929,0.79275,0.79275,12500000.0
2008-05-09 17:59:00,0.79275,0.79285,0.7927,0.7927,17400000.0
2008-05-09 18:00:00,0.7927,0.7929,0.7927,0.7928,17200000.0
2008-05-09 18:01:00,0.79285,0.7929,0.79275,0.7928,13800000.0
2008-05-09 18:02:00,0.7928,0.79285,0.7928,0.7928,6600000.0
2008-05-09 18:03:00,0.7928,0.7928,0.79275,0.7928,8100000.0
2008-05-09 18:04:00,0.7928,0.79285,0.7928,0.79285,8500000.0
2008-05-09 18:05:00,0.7929,0.79295,0.79285,0.79285,15100000.0
2008-05-09 18:06:00,0.79285,0.7929,0.7928,0.7929,8700000.0
2008-05-09 18:07:00,0.79295,0.79295,0.7929,0.79295,7300000.0
2008-05-09 18:08:00,0.79295,0.793,0.79295,0.79295,7300000.0
2008-05-09 18:09:00,0.793,0.7931,0.793,0.79305,8700000.0
2008-05-09 18:10:00,0.793,0.793,0.7929,0.7929,5900000.0
2008-05-09 18:11:00,0.79295,0.793,0.79295,0.793,8300000.0
2008-05-09 18:12:00,0.793,0.793,0.79295,0.79295,8100000.0
2008-05-09 18:13:00,0.79295,0.79305,0.79295,0.79295,4800000.0
2008-05-09 18:14:00,0.793,0.793,0.79295,0.793,900000.0
2008-05-09 18:15:00,0.793,0.7931,0.7929,0.79305,9600000.0
2008-05-09 18:16:00,0.7931,0.7931,0.793,0.79305,10100000.0
2008-05-09 18:17:00,0.7931,0.7931,0.79305,0.7931,8800000.0
2008-05-09 18:18:00,0.7931,0.79315,0.7931,0.79315,3200000.0
2008-05-09 18:19:00,0.7932,0.7932,0.793,0.7931,10000000.0
2008-05-09 18:20:00,0.7931,0.7931,0.793,0.793,4700000.0
2008-05-09 18:21:00,0.79305,0.79305,0.793,0.793,4600000.0
2008-05-09 18:22:00,0.793,0.7931,0.793,0.793,5600000.0
2008-05-09 18:23:00,0.79305,0.7931,0.79295,0.79305,10600000.0
2008-05-09 18:24:00,0.793,0.79305,0.793,0.79305,3600000.0
2008-05-09 18:25:00,0.7931,0.7932,0.79305,0.7932,9800000.0
2008-05-09 18:26:00,0.7932,0.7932,0.79315,0.7932,4500000.0
2008-05-09 18:27:00,0.7932,0.7933,0.7931,0.7931,7400000.0
2008-05-09 18:28:00,0.79315,0.79315,0.79305,0.79305,7600000.0
2008-05-09 18:29:00,0.7931,0.7932,0.7931,0.79315,7600000.0
2008-05-09 18:30:00,0.7931,0.7931,0.7929,0.793,12900000.0
2008-05-09 18:31:00,0.793,0.793,0.79295,0.793,5400000.0
2008-05-09 18:32:00,0.793,0.7931,0.793,0.793,13700000.0
2008-05-09 18:33:00,0.793,0.793,0.79285,0.79285,7600000.0
2008-05-09 18:34:00,0.79285,0.7929,0.7928,0.7929,9300000.0
2008-05-09 18:35:00,0.79295,0.79295,0.79285,0.79295,15600000.0
2008-05-09 18:36:00,0.79295,0.79295,0.7929,0.7929,3300000.0
2008-05-09 18:37:00,0.79285,0.7929,0.79285,0.79285,8600000.0
2008-05-09 18:38:00,0.79285,0.7929,0.79285,0.7929,1500000.0
2008-05-09 18:39:00,0.7929,0.793,0.7928,0.7928,7300000.0
2008-05-09 18:40:00,0.7928,0.79285,0.79275,0.79285,4700000.0
2008-05-09 18:41:00,0.79285,0.79295,0.79285,0.7929,4300000.0
2008-05-09 18:42:00,0.7929,0.79295,0.7928,0.79285,6000000.0
2008-05-09 18:43:00,0.7928,0.79285,0.7928,0.79285,900000.0
2008-05-09 18:44:00,0.7929,0.7929,0.7928,0.79285,2500000.0
2008-05-09 18:45:00,0.79285,0.7929,0.79285,0.79285,2900000.0
2008-05-09 18:46:00,0.7928,0.79295,0.7928,0.79295,6000000.0
2008-05-09 18:47:00,0.79295,0.79295,0.7929,0.79295,4200000.0
2008-05-09 18:48:00,0.79295,0.79305,0.7929,0.79305,9700000.0
2008-05-09 18:49:00,0.79305,0.7931,0.7929,0.79295,5200000.0
2008-05-09 18:50:00,0.79295,0.79305,0.79285,0.79285,6100000.0
2008-05-09 18:51:00,0.79285,0.7929,0.79285,0.7929,3300000.0
2008-05-09 18:52:00,0.79285,0.79295,0.79285,0.7929,9500000.0
2008-05-09 18:53:00,0.79285,0.79295,0.79285,0.79295,7200000.0
2008-05-09 18:54:00,0.793,0.79305,0.79295,0.79305,3900000.0
2008-05-09 18:55:00,0.793,0.793,0.7928,0.79285,7400000.0
2008-05-09 18:56:00,0.7929,0.79295,0.79285,0.79285,11000000.0
2008-05-09 18:57:00,0.7928,0.79285,0.7928,0.79285,4200000.0
2008-05-09 18:58:00,0.7929,0.79295,0.79285,0.79295,5100000.0
2008-05-09 18:59:00,0.7929,0.7931,0.7929,0.7931,8100000.0
2008-05-09 19:00:00,0.79315,0.79315,0.79305,0.7931,12700000.0
2008-05-09 19:01:00,0.7931,0.7931,0.79305,0.79305,7700000.0
2008-05-09 19:02:00,0.7931,0.79315,0.79295,0.79295,13600000.0
2008-05-09 19:03:00,0.793,0.7931,0.793,0.79305,6600000.0
2008-05-09 19:04:00,0.7931,0.7931,0.79305,0.7931,8700000.0
2008-05-09 19:05:00,0.79305,0.79305,0.79305,0.79305,500000.0
2008-05-09 19:06:00,0.7931,0.7931,0.79305,0.79305,5500000.0
2008-05-09 19:07:00,0.7931,0.7931,0.79305,0.7931,1700000.0
2008-05-09 19:08:00,0.7931,0.7931,0.79305,0.7931,8300000.0
2008-05-09 19:09:00,0.7931,0.7931,0.79305,0.7931,5200000.0
2008-05-09 19:10:00,0.7931,0.7931,0.79305,0.7931,8100000.0
2008-05-09 19:11:00,0.79305,0.7931,0.79305,0.7931,7200000.0
2008-05-09 19:12:00,0.7931,0.7931,0.79305,0.7931,15900000.0
2008-05-09 19:13:00,0.7931,0.79315,0.7931,0.7931,4200000.0
2008-05-09 19:14:00,0.7931,0.79325,0.7931,0.7932,8000000.0
2008-05-09 19:15:00,0.7932,0.79325,0.7932,0.79325,3600000.0
2008-05-09 19:16:00,0.79325,0.79325,0.79325,0.79325,3400000.0
2008-05-09 19:17:00,0.79325,0.7933,0.7932,0.79325,6700000.0
2008-05-09 19:18:00,0.7933,0.79335,0.79325,0.7933,12700000.0
2008-05-09 19:19:00,0.7933,0.7933,0.79325,0.7933,6400000.0
2008-05-09 19:20:00,0.7933,0.79335,0.7933,0.7933,3900000.0
2008-05-09 19:21:00,0.7933,0.7933,0.79325,0.7933,2200000.0
2008-05-09 19:22:00,0.79325,0.7933,0.79325,0.7933,2200000.0
2008-05-09 19:23:00,0.79325,0.79325,0.79325,0.79325,200000.0
2008-05-09 19:24:00,0.79325,0.79325,0.7931,0.7931,4500000.0
2008-05-09 19:25:00,0.79305,0.7931,0.79285,0.7929,15400000.0
2008-05-09 19:26:00,0.79295,0.79305,0.7929,0.793,7000000.0
2008-05-09 19:27:00,0.79295,0.793,0.79295,0.79295,2900000.0
2008-05-09 19:28:00,0.7929,0.79295,0.7929,0.79295,2400000.0
2008-05-09 19:29:00,0.793,0.793,0.79285,0.79285,5300000.0
2008-05-09 19:30:00,0.7929,0.79295,0.79285,0.79285,1700000.0
2008-05-09 19:31:00,0.7929,0.7929,0.79285,0.7929,1400000.0
2008-05-09 19:32:00,0.7929,0.793,0.7929,0.793,9500000.0
2008-05-09 19:33:00,0.79305,0.79305,0.79305,0.79305,2100000.0
2008-05-09 19:34:00,0.7931,0.7931,0.7931,0.7931,2100000.0
2008-05-09 19:35:00,0.7931,0.7932,0.7931,0.7932,4600000.0
2008-05-09 19:36:00,0.7932,0.7932,0.79315,0.79315,3000000.0
2008-05-09 19:37:00,0.79315,0.79315,0.7931,0.7931,2600000.0
2008-05-09 19:38:00,0.7931,0.7931,0.79275,0.79275,10000000.0
2008-05-09 19:39:00,0.79275,0.79285,0.7927,0.7928,12000000.0
2008-05-09 19:40:00,0.7928,0.7928,0.79275,0.7928,7000000.0
2008-05-09 19:41:00,0.79255,0.79273,0.79251,0.79264,17300000.0
2008-05-09 19:42:00,0.7928,0.79305,0.7928,0.793,9100000.0
2008-05-09 19:43:00,0.793,0.793,0.79295,0.793,3000000.0
2008-05-09 19:44:00,0.793,0.793,0.79295,0.793,2500000.0
2008-05-09 19:45:00,0.793,0.7931,0.793,0.793,6600000.0
2008-05-09 19:46:00,0.793,0.7931,0.793,0.79305,4300000.0
2008-05-09 19:47:00,0.793,0.79305,0.79295,0.793,6300000.0
2008-05-09 19:48:00,0.79305,0.79315,0.793,0.7931,8800000.0
2008-05-09 19:49:00,0.7931,0.7931,0.7931,0.7931,6200000.0
2008-05-09 19:50:00,0.7931,0.7932,0.7931,0.7932,6000000.0
2008-05-09 19:51:00,0.7932,0.7932,0.79315,0.79315,2900000.0
2008-05-09 19:52:00,0.79315,0.79315,0.7931,0.7931,3600000.0
2008-05-09 19:53:00,0.7931,0.7932,0.79305,0.79315,15600000.0
2008-05-09 19:54:00,0.79315,0.79315,0.7931,0.7931,2400000.0
2008-05-09 19:55:00,0.7931,0.7931,0.793,0.793,1500000.0
2008-05-09 19:56:00,0.79305,0.79305,0.793,0.79305,800000.0
2008-05-09 19:57:00,0.79305,0.79305,0.793,0.793,2200000.0
2008-05-09 19:58:00,0.793,0.79305,0.79295,0.79295,5400000.0
2008-05-09 19:59:00,0.79286,0.7929,0.79267,0.79272,235200003.0
2008-05-09 20:00:00,0.79295,0.79295,0.79295,0.79295,700000.0
2008-05-09 20:01:00,0.7929,0.79295,0.7929,0.79295,1500000.0
2008-05-09 20:02:00,0.7929,0.79295,0.7929,0.79295,2800000.0
2008-05-09 20:03:00,0.79295,0.79295,0.79295,0.79295,1400000.0
2008-05-09 20:04:00,0.79295,0.79295,0.79295,0.79295,4000000.0
2008-05-09 20:05:00,0.79274,0.79287,0.79272,0.79272,231800005.0
2008-05-09 20:06:00,0.793,0.79305,0.79295,0.79305,7200000.0
2008-05-09 20:07:00,0.79305,0.7932,0.79305,0.7931,14400000.0
2008-05-09 20:08:00,0.79305,0.7931,0.79305,0.79305,10200000.0
2008-05-09 20:09:00,0.7931,0.7931,0.79305,0.79305,4000000.0
2008-05-09 20:10:00,0.79305,0.7931,0.793,0.7931,1500000.0
2008-05-09 20:11:00,0.79305,0.7931,0.79305,0.79305,1600000.0
2008-05-09 20:12:00,0.7931,0.79315,0.7931,0.7931,2900000.0
2008-05-09 20:13:00,0.79315,0.79325,0.79315,0.79315,10800000.0
2008-05-09 20:14:00,0.7931,0.7931,0.7931,0.7931,900000.0
2008-05-09 20:15:00,0.79305,0.7932,0.79305,0.7932,10300000.0
2008-05-09 20:16:00,0.79315,0.79315,0.79305,0.7931,11900000.0
2008-05-09 20:17:00,0.79305,0.79315,0.79305,0.7931,22400000.0
2008-05-09 20:18:00,0.79305,0.7932,0.79305,0.79315,12700000.0
2008-05-09 20:19:00,0.79315,0.7932,0.79315,0.7932,6900000.0
2008-05-09 20:20:00,0.7932,0.7932,0.79305,0.7931,4800000.0
2008-05-09 20:21:00,0.7931,0.7931,0.7931,0.7931,30300000.0
2008-05-09 20:22:00,0.7931,0.7931,0.7931,0.7931,15900000.0
2008-05-09 20:23:00,0.7931,0.79315,0.7931,0.79315,6000000.0
2008-05-09 20:24:00,0.7932,0.7934,0.7932,0.7933,90700001.0
2008-05-09 20:25:00,0.79335,0.7935,0.7933,0.7933,33000000.0
2008-05-09 20:26:00,0.7933,0.7933,0.7932,0.79325,13700000.0
2008-05-09 20:27:00,0.7933,0.7933,0.7932,0.7932,29100000.0
2008-05-09 20:28:00,0.7932,0.79325,0.79315,0.7932,41100000.0
2008-05-09 20:29:00,0.7932,0.7932,0.7931,0.7931,23300000.0
2008-05-09 20:30:00,0.7931,0.7932,0.7931,0.7932,2400000.0
2008-05-09 20:31:00,0.79315,0.7932,0.79315,0.7932,2500000.0
2008-05-09 20:32:00,0.7932,0.7932,0.7931,0.79315,4800000.0
2008-05-09 20:33:00,0.79315,0.7932,0.79315,0.79315,8100000.0
2008-05-09 20:34:00,0.7932,0.7935,0.7932,0.79325,125000000.0
2008-05-09 20:35:00,0.79325,0.7933,0.7932,0.79325,17000000.0
2008-05-09 20:36:00,0.79325,0.7933,0.79315,0.79325,22900000.0
2008-05-09 20:37:00,0.7933,0.7933,0.79325,0.7933,13500000.0
2008-05-09 20:38:00,0.7933,0.7934,0.7933,0.7933,129800000.0
2008-05-09 20:39:00,0.7933,0.79335,0.7933,0.7933,104000000.0
2008-05-09 20:40:00,0.7933,0.7933,0.7933,0.7933,66000000.0
2008-05-09 20:41:00,0.7933,0.7933,0.79325,0.79325,27900000.0
2008-05-09 20:42:00,0.79325,0.79325,0.79305,0.7931,165900001.0
2008-05-09 20:43:00,0.7931,0.7931,0.79295,0.793,81100000.0
2008-05-09 20:44:00,0.793,0.79305,0.79295,0.793,47800000.0
2008-05-09 20:45:00,0.79305,0.79305,0.7929,0.7929,80900000.0
2008-05-09 20:46:00,0.7929,0.793,0.7929,0.79295,57500000.0
2008-05-09 20:47:00,0.793,0.79305,0.7929,0.79305,137800000.0
2008-05-09 20:48:00,0.79305,0.79305,0.793,0.793,48600000.0
2008-05-09 20:49:00,0.79295,0.793,0.79295,0.793,2900000.0
2008-05-09 20:50:00,0.793,0.793,0.79295,0.793,119500000.0
2008-05-09 20:51:00,0.79305,0.7931,0.79305,0.79305,12700000.0
2008-05-09 20:52:00,0.79305,0.7931,0.79305,0.79305,23900000.0
2008-05-09 20:53:00,0.7931,0.79315,0.7931,0.79315,109800000.0
2008-05-09 20:54:00,0.7931,0.79315,0.7931,0.79315,221200000.0
2008-05-09 20:55:00,0.7931,0.79315,0.7931,0.7931,240500000.0
2008-05-09 20:56:00,0.7931,0.7931,0.79305,0.7931,111300000.0
2008-05-09 20:57:00,0.7931,0.7931,0.79305,0.79305,106700000.0
2008-05-09 20:58:00,0.79305,0.79305,0.793,0.793,70000000.0
2008-05-09 20:59:00,0.793,0.793,0.7929,0.7929,291700000.0
2008-05-09 21:00:00,0.7929,0.79295,0.7928,0.7929,171400000.0
2008-05-09 21:01:00,0.7929,0.7931,0.7929,0.79305,86100000.0
2008-05-09 21:02:00,0.79305,0.7931,0.793,0.79305,51700000.0
2008-05-09 21:03:00,0.7931,0.7931,0.79285,0.79285,100200000.0
2008-05-09 21:04:00,0.7929,0.7929,0.79265,0.79285,144300000.0
2008-05-09 21:05:00,0.7928,0.79285,0.7926,0.79265,386699998.0
2008-05-09 21:06:00,0.7927,0.7927,0.79265,0.79265,42700000.0
2008-05-09 21:07:00,0.7927,0.7928,0.7927,0.7928,32900000.0
2008-05-09 21:08:00,0.7928,0.79285,0.79265,0.79265,43600000.0
2008-05-09 21:09:00,0.7927,0.7927,0.79255,0.79255,31100000.0
2008-05-09 21:10:00,0.79255,0.7926,0.7925,0.7925,46100000.0
2008-05-09 21:11:00,0.7925,0.79255,0.7925,0.7925,83100000.0
2008-05-09 21:12:00,0.7925,0.79255,0.79245,0.7925,120800000.0
2008-05-09 21:13:00,0.7925,0.7925,0.7925,0.7925,10000000.0
2008-05-09 21:14:00,0.79255,0.79255,0.7925,0.79255,5900000.0
2008-05-09 21:15:00,0.79255,0.7926,0.79255,0.7926,68600000.0
2008-05-09 21:16:00,0.7926,0.7926,0.79255,0.7926,95800000.0
2008-05-09 21:17:00,0.7926,0.7927,0.7926,0.7927,41200000.0
2008-05-09 21:18:00,0.7927,0.7928,0.7927,0.7928,19000000.0
2008-05-09 21:19:00,0.79275,0.79275,0.79275,0.79275,1600000.0
2008-05-09 21:20:00,0.7928,0.7928,0.79275,0.79275,20600000.0
2008-05-09 21:21:00,0.79275,0.7928,0.79275,0.7928,900000.0
2008-05-09 21:22:00,0.7928,0.79285,0.7928,0.79285,14300000.0
2008-05-09 21:23:00,0.79285,0.79285,0.79285,0.79285,1600000.0
2008-05-09 21:24:00,0.79285,0.79285,0.7928,0.7928,46600000.0
2008-05-09 21:25:00,0.7928,0.79285,0.7928,0.7928,53600000.0
2008-05-09 21:26:00,0.7928,0.7929,0.7928,0.7929,17900000.0
2008-05-09 21:27:00,0.7929,0.7929,0.7928,0.79285,69200000.0
2008-05-09 21:28:00,0.7929,0.79295,0.79285,0.7929,72700000.0
2008-05-09 21:29:00,0.7929,0.79295,0.7929,0.79295,14900000.0
2008-05-09 21:30:00,0.79295,0.79295,0.79295,0.79295,2000000.0
2008-05-09 21:31:00,0.793,0.793,0.79295,0.79295,800000.0
2008-05-09 21:32:00,0.7929,0.79295,0.7929,0.7929,85900000.0
2008-05-09 21:33:00,0.7929,0.79295,0.7929,0.79295,99500000.0
2008-05-09 21:34:00,0.79295,0.79295,0.7929,0.79295,18600000.0
2008-05-09 21:35:00,0.79295,0.79295,0.7929,0.79295,131200000.0
2008-05-09 21:36:00,0.79295,0.79295,0.79295,0.79295,2700000.0
2008-05-09 21:37:00,0.79295,0.79295,0.79295,0.79295,9700000.0
2008-05-09 21:38:00,0.79295,0.79295,0.7929,0.7929,3100000.0
2008-05-09 21:39:00,0.7929,0.7929,0.79285,0.7929,50700000.0
2008-05-09 21:40:00,0.79285,0.7929,0.79285,0.7929,5500000.0
2008-05-09 21:41:00,0.79285,0.7929,0.7928,0.79285,19500000.0
2008-05-09 21:42:00,0.7928,0.79285,0.7928,0.79285,40100000.0
2008-05-09 21:43:00,0.7928,0.79285,0.7928,0.7928,207800000.0
2008-05-09 21:44:00,0.7928,0.79285,0.7928,0.7928,70200000.0
2008-05-09 21:45:00,0.79285,0.79285,0.7928,0.7928,13100000.0
2008-05-09 21:46:00,0.79285,0.79285,0.7928,0.7928,10800000.0
2008-05-09 21:47:00,0.79285,0.79285,0.7928,0.79285,59700000.0
2008-05-09 21:48:00,0.79275,0.79275,0.79267,0.79267,53300000.0
2008-05-09 21:49:00,0.7926,0.79271,0.79253,0.79258,63000000.0
2008-05-09 21:50:00,0.79285,0.79295,0.79285,0.79295,32100000.0
2008-05-09 21:51:00,0.79295,0.793,0.79295,0.79295,16200000.0
2008-05-09 21:52:00,0.79295,0.79295,0.79285,0.7929,113100000.0
2008-05-09 21:53:00,0.79295,0.79295,0.79285,0.79285,5900000.0
2008-05-09 21:54:00,0.7928,0.79285,0.79261,0.79271,588080003.0
2008-05-09 21:55:00,0.79285,0.79285,0.79285,0.79285,19700000.0
2008-05-09 21:56:00,0.79285,0.79285,0.79285,0.79285,32500000.0
2008-05-09 21:57:00,0.7928,0.7928,0.79275,0.7928,101199999.0
2008-05-09 21:58:00,0.7928,0.7929,0.7928,0.7929,24900000.0
2008-05-09 21:59:00,0.7929,0.79295,0.7929,0.7929,175600001.0
2008-05-09 22:00:00,0.7929,0.79295,0.79285,0.79285,68900000.0
2008-05-09 22:01:00,0.7929,0.79295,0.79285,0.7929,45800000.0
2008-05-09 22:02:00,0.7929,0.7929,0.79285,0.7929,23000000.0
2008-05-09 22:03:00,0.7929,0.7929,0.79285,0.79285,66600000.0
2008-05-09 22:04:00,0.79285,0.79285,0.79285,0.79285,65600000.0
2008-05-09 22:05:00,0.79285,0.79285,0.79285,0.79285,29000000.0
2008-05-09 22:06:00,0.79285,0.79285,0.79285,0.79285,18400000.0
2008-05-09 22:07:00,0.79285,0.79285,0.79285,0.79285,63000000.0
2008-05-09 22:08:00,0.7929,0.7929,0.7929,0.7929,500000.0
2008-05-09 22:09:00,0.79269,0.79275,0.79269,0.79275,6300000.0
2008-05-09 22:10:00,0.7929,0.7929,0.7927,0.7927,44700000.0
2008-05-09 22:11:00,0.7927,0.793,0.7927,0.7928,159200000.0
2008-05-09 22:12:00,0.7928,0.7928,0.7928,0.7928,121600000.0
2008-05-09 22:13:00,0.7928,0.79285,0.7928,0.79285,79400000.0
2008-05-09 22:14:00,0.79285,0.79285,0.79285,0.79285,25600000.0
2008-05-09 22:15:00,0.79285,0.79285,0.7928,0.79285,133600002.0
2008-05-09 22:16:00,0.7929,0.7929,0.79285,0.7929,41200000.0
2008-05-09 22:17:00,0.7929,0.7929,0.79285,0.7929,33500000.0
2008-05-09 22:18:00,0.7929,0.79295,0.79285,0.79295,42600000.0
2008-05-09 22:19:00,0.79295,0.79295,0.7929,0.79295,56800000.0
2008-05-09 22:20:00,0.79295,0.793,0.79295,0.793,34400000.0
2008-05-09 22:21:00,0.793,0.793,0.793,0.793,70400000.0
2008-05-09 22:22:00,0.793,0.793,0.7929,0.7929,107600000.0
2008-05-09 22:23:00,0.7929,0.7929,0.79275,0.7929,139999999.0
2008-05-09 22:24:00,0.7929,0.79305,0.7929,0.793,239300000.0
2008-05-09 22:25:00,0.793,0.793,0.79285,0.79285,167400000.0
2008-05-09 22:26:00,0.7929,0.7929,0.79285,0.79285,52100000.0
2008-05-09 22:27:00,0.79285,0.79285,0.7926,0.7926,399899998.0
2008-05-09 22:28:00,0.7926,0.7926,0.7924,0.7925,378899998.0
2008-05-09 22:29:00,0.7925,0.7926,0.7925,0.7925,280000000.0
2008-05-09 22:30:00,0.7925,0.79255,0.7922,0.7924,392399997.0
2008-05-09 22:31:00,0.7924,0.79245,0.79225,0.79225,127200000.0
2008-05-09 22:32:00,0.79225,0.7923,0.7922,0.7922,103200000.0
2008-05-09 22:33:00,0.7922,0.7922,0.7922,0.7922,123400000.0
2008-05-09 22:34:00,0.7922,0.7922,0.79215,0.79215,62400000.0
2008-05-09 22:35:00,0.79215,0.79215,0.79215,0.79215,20800000.0
2008-05-09 22:36:00,0.79215,0.7922,0.79215,0.79215,69600000.0
2008-05-09 22:37:00,0.79215,0.7922,0.79215,0.7922,71500000.0
2008-05-09 22:38:00,0.7922,0.7923,0.7922,0.7923,137500000.0
2008-05-09 22:39:00,0.79235,0.79235,0.79235,0.79235,26400000.0
2008-05-09 22:40:00,0.79235,0.7924,0.79235,0.79235,90400000.0
2008-05-09 22:41:00,0.79235,0.7924,0.79235,0.79235,112000000.0
2008-05-09 22:42:00,0.79235,0.79235,0.7923,0.79235,84099999.0
2008-05-09 22:43:00,0.79235,0.79235,0.7922,0.79235,256800000.0
2008-05-09 22:44:00,0.7924,0.79245,0.79235,0.79245,172000000.0
2008-05-09 22:45:00,0.7925,0.7925,0.79245,0.7925,188000000.0
2008-05-09 22:46:00,0.7925,0.7926,0.7925,0.79255,36000000.0
2008-05-09 22:47:00,0.79255,0.7926,0.79255,0.7926,60800000.0
2008-05-09 22:48:00,0.7926,0.7926,0.79255,0.79255,147200000.0
2008-05-09 22:49:00,0.79255,0.7926,0.79255,0.7926,56000000.0
2008-05-09 22:50:00,0.7926,0.7926,0.79255,0.79255,56000000.0
2008-05-09 22:51:00,0.7925,0.7925,0.7923,0.7923,124300000.0
2008-05-09 22:52:00,0.7923,0.7923,0.7923,0.7923,118500001.0
2008-05-09 22:53:00,0.7923,0.79235,0.7923,0.79235,115699999.0
2008-05-09 22:54:00,0.7923,0.79235,0.7923,0.7923,84199999.0
2008-05-09 22:55:00,0.7923,0.7923,0.7923,0.7923,49800000.0
2008-05-09 22:56:00,0.7923,0.7923,0.7923,0.7923,13100000.0
2008-05-09 22:57:00,0.7923,0.7923,0.7923,0.7923,800000.0
2008-05-09 22:58:00,0.7923,0.7923,0.7923,0.7923,2400000.0
2008-05-09 22:59:00,0.7923,0.7923,0.7923,0.7923,3600000.0
2008-05-11 23:00:00,0.7919,0.79201,0.79189,0.79199,34100000.0
2008-05-11 23:01:00,0.79183,0.79191,0.79174,0.79191,20300000.0
2008-05-11 23:02:00,0.79187,0.79207,0.79187,0.79207,28799999.0
2008-05-11 23:03:00,0.79199,0.792,0.79189,0.79192,143499999.0
2008-05-11 23:04:00,0.79197,0.79207,0.79176,0.79178,24600000.0
2008-05-11 23:05:00,0.79183,0.79192,0.79174,0.79192,38099999.0
2008-05-11 23:06:00,0.79203,0.79203,0.79185,0.79186,39199998.0
2008-05-11 23:07:00,0.79193,0.79212,0.79188,0.7921,22799999.0
2008-05-11 23:08:00,0.79211,0.79211,0.7918,0.79182,24300000.0
2008-05-11 23:09:00,0.792,0.792,0.792,0.792,12000000.0
2008-05-11 23:10:00,0.792,0.792,0.792,0.792,38800000.0
2008-05-11 23:11:00,0.7921,0.79216,0.79208,0.79212,72000000.0
2008-05-11 23:12:00,0.79221,0.79222,0.79207,0.79209,164999999.0
2008-05-11 23:13:00,0.79206,0.7921,0.79206,0.79209,81800001.0
2008-05-11 23:14:00,0.79226,0.79226,0.79224,0.79224,95399999.0
2008-05-11 23:15:00,0.792,0.7921,0.792,0.7921,39200000.0
2008-05-11 23:16:00,0.7922,0.7922,0.7921,0.7921,24000000.0
2008-05-11 23:17:00,0.7922,0.7923,0.7922,0.7923,24000000.0
2008-05-11 23:18:00,0.79234,0.79238,0.79218,0.79219,596599994.0
2008-05-11 23:19:00,0.7923,0.7923,0.7923,0.7923,12000000.0
2008-05-11 23:20:00,0.7922,0.7922,0.7921,0.7921,25600000.0
2008-05-11 23:21:00,0.7922,0.79225,0.7921,0.79215,17600000.0
2008-05-11 23:22:00,0.7922,0.7922,0.7922,0.7922,800000.0
2008-05-11 23:23:00,0.79215,0.7922,0.79215,0.7922,3200000.0
2008-05-11 23:24:00,0.7921,0.7921,0.7921,0.7921,12800000.0
2008-05-11 23:25:00,0.79215,0.79215,0.7921,0.7921,25600000.0
2008-05-11 23:26:00,0.7922,0.7922,0.7922,0.7922,24000000.0
2008-05-11 23:27:00,0.7922,0.7922,0.7921,0.7921,24000000.0
2008-05-11 23:28:00,0.79205,0.7922,0.792,0.792,139300000.0
2008-05-11 23:29:00,0.792,0.792,0.792,0.792,25300000.0
2008-05-11 23:30:00,0.7921,0.7921,0.792,0.792,24900000.0
2008-05-11 23:31:00,0.792,0.792,0.792,0.792,26300000.0
2008-05-11 23:32:00,0.7921,0.7921,0.7921,0.7921,12000000.0
2008-05-11 23:33:00,0.79188,0.79188,0.79173,0.79173,494799993.0
2008-05-11 23:34:00,0.7921,0.7921,0.7921,0.7921,12000000.0
2008-05-11 23:35:00,0.792,0.792,0.792,0.792,1000000.0
2008-05-11 23:36:00,0.792,0.79205,0.792,0.792,30400000.0
2008-05-11 23:37:00,0.792,0.792,0.792,0.792,25800000.0
2008-05-11 23:38:00,0.792,0.792,0.792,0.792,1500000.0
2008-05-11 23:39:00,0.792,0.7921,0.792,0.7921,24400000.0
2008-05-11 23:40:00,0.792,0.792,0.792,0.792,14000000.0
2008-05-11 23:41:00,0.792,0.7921,0.792,0.7921,74400000.0
2008-05-11 23:42:00,0.7921,0.7921,0.792,0.7921,58799999.0
2008-05-11 23:43:00,0.7921,0.7921,0.7921,0.7921,12000000.0
2008-05-11 23:44:00,0.79218,0.79218,0.79203,0.79203,79900000.0
2008-05-11 23:45:00,0.79211,0.7922,0.79208,0.79208,199000001.0
2008-05-11 23:46:00,0.79225,0.79225,0.79209,0.79209,96499999.0
2008-05-11 23:47:00,0.7921,0.7923,0.7921,0.7923,72400000.0
2008-05-11 23:48:00,0.7923,0.7923,0.79185,0.79185,84800000.0
2008-05-11 23:49:00,0.7919,0.7923,0.7919,0.7923,49600000.0
2008-05-11 23:50:00,0.7923,0.7924,0.7923,0.7923,88799999.0
2008-05-11 23:51:00,0.79229,0.79229,0.79229,0.79229,37000000.0
2008-05-11 23:52:00,0.7922,0.7922,0.7922,0.7922,52000000.0
2008-05-11 23:53:00,0.7922,0.7923,0.7922,0.7922,136100000.0
2008-05-11 23:54:00,0.7923,0.7923,0.7922,0.7922,84000000.0
2008-05-11 23:55:00,0.7922,0.7922,0.7922,0.7922,36800000.0
2008-05-11 23:56:00,0.79224,0.79229,0.79219,0.79219,336100002.0
2008-05-11 23:57:00,0.7921,0.79215,0.7921,0.79215,336199998.0
2008-05-11 23:58:00,0.79223,0.79223,0.79211,0.79219,402299999.0
2008-05-11 23:59:00,0.79213,0.79224,0.79213,0.79215,287499999.0
2008-05-12 00:00:00,0.7922,0.79225,0.7922,0.79225,40000000.0
2008-05-12 00:01:00,0.79225,0.79225,0.7922,0.79225,122399997.0
2008-05-12 00:02:00,0.79225,0.7923,0.79225,0.79225,192100000.0
2008-05-12 00:03:00,0.79225,0.79225,0.7922,0.79225,88800000.0
2008-05-12 00:04:00,0.7922,0.79225,0.7922,0.7922,177600000.0
2008-05-12 00:05:00,0.7922,0.7922,0.7922,0.7922,58800000.0
2008-05-12 00:06:00,0.79225,0.79225,0.7922,0.79225,111600000.0
2008-05-12 00:07:00,0.7922,0.79225,0.7922,0.79225,175200003.0
2008-05-12 00:08:00,0.79225,0.79225,0.7921,0.79215,182100003.0
2008-05-12 00:09:00,0.79215,0.79215,0.79205,0.79205,396800000.0
2008-05-12 00:10:00,0.79205,0.7921,0.7919,0.7919,206300000.0
2008-05-12 00:11:00,0.7919,0.79195,0.79185,0.7919,134900000.0
2008-05-12 00:12:00,0.7919,0.7919,0.7919,0.7919,189999996.0
2008-05-12 00:13:00,0.7919,0.7921,0.79185,0.79185,314899997.0
2008-05-12 00:14:00,0.79185,0.79205,0.79185,0.79205,109000001.0
2008-05-12 00:15:00,0.79205,0.79205,0.792,0.792,64000000.0
2008-05-12 00:16:00,0.79195,0.79195,0.7918,0.79185,333199995.0
2008-05-12 00:17:00,0.79185,0.79185,0.7918,0.7918,211200000.0
2008-05-12 00:18:00,0.7919,0.7919,0.79185,0.7919,81600000.0
2008-05-12 00:19:00,0.7919,0.7919,0.7917,0.7917,329400001.0
2008-05-12 00:20:00,0.7917,0.79175,0.7917,0.79175,100000000.0
2008-05-12 00:21:00,0.79175,0.79175,0.7916,0.7916,350799996.0
2008-05-12 00:22:00,0.7916,0.79165,0.7916,0.7916,312799998.0
2008-05-12 00:23:00,0.79165,0.7918,0.7916,0.7918,161399998.0
2008-05-12 00:24:00,0.7918,0.7918,0.7916,0.79165,66000001.0
2008-05-12 00:25:00,0.7917,0.7917,0.7916,0.7916,346400008.0
2008-05-12 00:26:00,0.7916,0.7916,0.7915,0.79155,317200002.0
2008-05-12 00:27:00,0.7916,0.7916,0.79155,0.7916,464400001.0
2008-05-12 00:28:00,0.79155,0.7916,0.79155,0.7916,559600001.0
2008-05-12 00:29:00,0.7916,0.79165,0.7916,0.7916,278000002.0
2008-05-12 00:30:00,0.79165,0.79185,0.79165,0.7918,107500000.0
2008-05-12 00:31:00,0.7918,0.7918,0.79175,0.7918,345699999.0
2008-05-12 00:32:00,0.7918,0.7918,0.7918,0.7918,67200000.0
2008-05-12 00:33:00,0.7918,0.79185,0.7918,0.7918,274600001.0
2008-05-12 00:34:00,0.7918,0.7918,0.7917,0.7917,416299999.0
2008-05-12 00:35:00,0.7917,0.7917,0.7916,0.7916,236600000.0
2008-05-12 00:36:00,0.79165,0.7917,0.7916,0.7917,204300000.0
2008-05-12 00:37:00,0.7917,0.7917,0.7917,0.7917,98900000.0
2008-05-12 00:38:00,0.7918,0.7918,0.79175,0.79175,5900000.0
2008-05-12 00:39:00,0.7917,0.7917,0.7917,0.7917,4400000.0
2008-05-12 00:40:00,0.7917,0.7917,0.7917,0.7917,4000000.0
2008-05-12 00:41:00,0.7917,0.7918,0.7917,0.7917,9200000.0
2008-05-12 00:42:00,0.7917,0.7918,0.7917,0.7917,16800000.0
2008-05-12 00:43:00,0.7917,0.7917,0.7916,0.7917,44300000.0
2008-05-12 00:44:00,0.7917,0.7917,0.7916,0.7917,14300000.0
2008-05-12 00:45:00,0.7917,0.7917,0.7917,0.7917,10800000.0
2008-05-12 00:46:00,0.7917,0.7919,0.7917,0.7918,57500000.0
2008-05-12 00:47:00,0.7918,0.792,0.7918,0.7918,72200000.0
2008-05-12 00:48:00,0.7919,0.792,0.7918,0.7918,262799995.0
2008-05-12 00:49:00,0.7918,0.7919,0.7918,0.7918,146999998.0
2008-05-12 00:50:00,0.7918,0.7918,0.7918,0.7918,62100000.0
2008-05-12 00:51:00,0.7918,0.7919,0.7918,0.7918,36700000.0
2008-05-12 00:52:00,0.7918,0.7918,0.79175,0.79175,15400000.0
2008-05-12 00:53:00,0.79185,0.79185,0.7917,0.7917,70300000.0
2008-05-12 00:54:00,0.7917,0.792,0.7917,0.7918,180300002.0
2008-05-12 00:55:00,0.7918,0.792,0.7918,0.792,61700000.0
2008-05-12 00:56:00,0.792,0.792,0.79185,0.792,196400000.0
2008-05-12 00:57:00,0.792,0.792,0.79175,0.7919,132700000.0
2008-05-12 00:58:00,0.7918,0.792,0.7918,0.7919,151800001.0
2008-05-12 00:59:00,0.79185,0.79195,0.7918,0.79195,52000000.0
2008-05-12 01:00:00,0.79195,0.792,0.79195,0.792,15200000.0
2008-05-12 01:01:00,0.792,0.792,0.7919,0.792,20900000.0
2008-05-12 01:02:00,0.792,0.792,0.7919,0.792,5600000.0
2008-05-12 01:03:00,0.792,0.792,0.79195,0.792,43600000.0
2008-05-12 01:04:00,0.792,0.792,0.792,0.792,10700000.0
2008-05-12 01:05:00,0.792,0.792,0.792,0.792,1000000.0
2008-05-12 01:06:00,0.792,0.792,0.792,0.792,33700000.0
2008-05-12 01:07:00,0.7921,0.7921,0.7921,0.7921,200000.0
2008-05-12 01:08:00,0.7921,0.7921,0.792,0.792,50200000.0
2008-05-12 01:09:00,0.792,0.79235,0.79195,0.7922,153599998.0
2008-05-12 01:10:00,0.7922,0.7922,0.792,0.792,182200000.0
2008-05-12 01:11:00,0.792,0.7922,0.792,0.79205,52400000.0
2008-05-12 01:12:00,0.79205,0.7922,0.79205,0.7921,37100000.0
2008-05-12 01:13:00,0.7921,0.7921,0.7919,0.7921,203399999.0
2008-05-12 01:14:00,0.79215,0.79215,0.79205,0.79212,138400003.0
2008-05-12 01:15:00,0.79205,0.7922,0.792,0.7922,29299999.0
2008-05-12 01:16:00,0.7921,0.7922,0.792,0.7921,236699999.0
2008-05-12 01:17:00,0.7921,0.7921,0.7921,0.7921,200000.0
2008-05-12 01:18:00,0.7921,0.7921,0.7921,0.7921,1200000.0
2008-05-12 01:19:00,0.7921,0.7921,0.7921,0.7921,600000.0
2008-05-12 01:20:00,0.7921,0.79215,0.7921,0.79215,109200000.0
2008-05-12 01:21:00,0.7922,0.79225,0.7922,0.79225,67900000.0
2008-05-12 01:22:00,0.79225,0.79225,0.79225,0.79225,6400000.0
2008-05-12 01:23:00,0.7922,0.7923,0.7922,0.7923,62400000.0
2008-05-12 01:24:00,0.7923,0.7927,0.7923,0.7926,187200000.0
2008-05-12 01:25:00,0.7926,0.7926,0.7923,0.7923,207999999.0
2008-05-12 01:26:00,0.7923,0.7924,0.7922,0.79235,249300000.0
2008-05-12 01:27:00,0.7923,0.7923,0.7923,0.7923,14900000.0
2008-05-12 01:28:00,0.7923,0.7924,0.7923,0.7924,9100000.0
2008-05-12 01:29:00,0.79235,0.79235,0.7923,0.7923,45500000.0
2008-05-12 01:30:00,0.79229,0.79229,0.79212,0.79212,515300000.0
2008-05-12 01:31:00,0.7923,0.7923,0.7921,0.7921,87000000.0
2008-05-12 01:32:00,0.7921,0.7923,0.7921,0.79225,36600000.0
2008-05-12 01:33:00,0.79225,0.79225,0.7922,0.7922,40300000.0
2008-05-12 01:34:00,0.7922,0.7922,0.7922,0.7922,146100002.0
2008-05-12 01:35:00,0.7922,0.7923,0.7922,0.7923,20200000.0
2008-05-12 01:36:00,0.7923,0.7924,0.7923,0.7924,9800000.0
2008-05-12 01:37:00,0.7924,0.7924,0.7919,0.7921,465299999.0
2008-05-12 01:38:00,0.7921,0.7923,0.7921,0.79225,13900000.0
2008-05-12 01:39:00,0.79225,0.79225,0.7922,0.7922,63400000.0
2008-05-12 01:40:00,0.7922,0.7922,0.7922,0.7922,39900000.0
2008-05-12 01:41:00,0.7922,0.7922,0.7922,0.7922,82600000.0
2008-05-12 01:42:00,0.7922,0.7922,0.7922,0.7922,29400000.0
2008-05-12 01:43:00,0.79235,0.79235,0.7922,0.7922,87800000.0
2008-05-12 01:44:00,0.7922,0.7922,0.7922,0.7922,31900000.0
2008-05-12 01:45:00,0.7922,0.7922,0.7922,0.7922,44900000.0
2008-05-12 01:46:00,0.7922,0.7922,0.7922,0.7922,18800000.0
2008-05-12 01:47:00,0.7922,0.7922,0.7922,0.7922,73400000.0
2008-05-12 01:48:00,0.7922,0.7922,0.7922,0.7922,106200000.0
2008-05-12 01:49:00,0.7922,0.7922,0.7922,0.7922,65300000.0
2008-05-12 01:50:00,0.7922,0.7922,0.7921,0.7922,51000000.0
2008-05-12 01:51:00,0.7922,0.7922,0.7921,0.7921,40000000.0
2008-05-12 01:52:00,0.7921,0.7921,0.7917,0.7918,387300000.0
2008-05-12 01:53:00,0.79185,0.7924,0.79185,0.7923,228400000.0
2008-05-12 01:54:00,0.7923,0.7924,0.7922,0.7923,176400000.0
2008-05-12 01:55:00,0.7923,0.7924,0.7921,0.7921,334199998.0
2008-05-12 01:56:00,0.7921,0.79235,0.792,0.7921,384599995.0
2008-05-12 01:57:00,0.7921,0.7923,0.792,0.7922,271999996.0
2008-05-12 01:58:00,0.7922,0.7923,0.7922,0.7922,63999999.0
2008-05-12 01:59:00,0.7922,0.7923,0.7921,0.7923,141599998.0
2008-05-12 02:00:00,0.7923,0.7924,0.7923,0.7924,206499998.0
2008-05-12 02:01:00,0.7924,0.7924,0.79235,0.7924,90100000.0
2008-05-12 02:02:00,0.7924,0.7924,0.7924,0.7924,73400000.0
2008-05-12 02:03:00,0.7924,0.7925,0.7924,0.7924,108400000.0
2008-05-12 02:04:00,0.7924,0.7926,0.7924,0.7924,103500000.0
2008-05-12 02:05:00,0.7924,0.7925,0.7924,0.7924,109500001.0
2008-05-12 02:06:00,0.7925,0.7925,0.79245,0.7925,61200000.0
2008-05-12 02:07:00,0.7925,0.7926,0.7925,0.7926,161600000.0
2008-05-12 02:08:00,0.79265,0.79265,0.7925,0.7925,60200001.0
2008-05-12 02:09:00,0.7925,0.7926,0.7924,0.79245,314999999.0
2008-05-12 02:10:00,0.79245,0.7925,0.7924,0.7924,53100000.0
2008-05-12 02:11:00,0.7925,0.7925,0.7925,0.7925,48700000.0
2008-05-12 02:12:00,0.7925,0.7925,0.7925,0.7925,12100000.0
2008-05-12 02:13:00,0.7925,0.7926,0.7925,0.7925,106999999.0
2008-05-12 02:14:00,0.7925,0.7925,0.7925,0.7925,25300000.0
2008-05-12 02:15:00,0.7925,0.7925,0.7925,0.7925,112400000.0
2008-05-12 02:16:00,0.7925,0.7926,0.7925,0.7926,59600000.0
2008-05-12 02:17:00,0.79255,0.79255,0.7925,0.7925,62600000.0
2008-05-12 02:18:00,0.79255,0.7926,0.79255,0.7926,4800000.0
2008-05-12 02:19:00,0.7926,0.7926,0.7926,0.7926,600000.0
2008-05-12 02:20:00,0.7926,0.7927,0.7926,0.7927,191700001.0
2008-05-12 02:21:00,0.7927,0.7928,0.7926,0.7927,282099998.0
2008-05-12 02:22:00,0.7927,0.7928,0.7927,0.79275,92400000.0
2008-05-12 02:23:00,0.7927,0.7927,0.7927,0.7927,27300000.0
2008-05-12 02:24:00,0.79261,0.79264,0.79258,0.79259,52900000.0
2008-05-12 02:25:00,0.7927,0.7927,0.7927,0.7927,700000.0
2008-05-12 02:26:00,0.7927,0.7927,0.7927,0.7927,64700000.0
2008-05-12 02:27:00,0.7927,0.7928,0.7927,0.79275,72300000.0
2008-05-12 02:28:00,0.79275,0.7928,0.79275,0.7928,12200000.0
2008-05-12 02:29:00,0.7928,0.7929,0.7928,0.79285,85000000.0
2008-05-12 02:30:00,0.7928,0.7929,0.7928,0.7929,431700001.0
2008-05-12 02:31:00,0.79295,0.79295,0.7929,0.7929,55800000.0
2008-05-12 02:32:00,0.79295,0.7931,0.79295,0.793,293499998.0
2008-05-12 02:33:00,0.793,0.793,0.793,0.793,98399999.0
2008-05-12 02:34:00,0.793,0.793,0.7929,0.793,110999999.0
2008-05-12 02:35:00,0.793,0.793,0.7929,0.7929,233900002.0
2008-05-12 02:36:00,0.7929,0.793,0.7929,0.793,167900003.0
2008-05-12 02:37:00,0.793,0.793,0.7929,0.793,155000001.0
2008-05-12 02:38:00,0.793,0.793,0.7929,0.793,118100001.0
2008-05-12 02:39:00,0.793,0.793,0.7929,0.793,37300000.0
2008-05-12 02:40:00,0.793,0.793,0.7929,0.7929,39800000.0
2008-05-12 02:41:00,0.7929,0.7929,0.7929,0.7929,127900000.0
2008-05-12 02:42:00,0.7929,0.7929,0.7929,0.7929,8000000.0
2008-05-12 02:43:00,0.7929,0.793,0.7929,0.79295,376199991.0
2008-05-12 02:44:00,0.7929,0.79295,0.7929,0.7929,141999997.0
2008-05-12 02:45:00,0.7929,0.79295,0.7928,0.79285,442899993.0
2008-05-12 02:46:00,0.79285,0.79285,0.79245,0.7927,812900007.0
2008-05-12 02:47:00,0.7927,0.7927,0.7925,0.7926,805499999.0
2008-05-12 02:48:00,0.7926,0.7928,0.7926,0.7927,189300002.0
2008-05-12 02:49:00,0.7927,0.7927,0.7926,0.7927,1201600005.0
2008-05-12 02:50:00,0.7927,0.7928,0.7926,0.7926,235700004.0
2008-05-12 02:51:00,0.7926,0.7926,0.7926,0.7926,97000000.0
2008-05-12 02:52:00,0.7926,0.79265,0.7926,0.7926,462000004.0
2008-05-12 02:53:00,0.7926,0.7927,0.7926,0.7927,529399998.0
2008-05-12 02:54:00,0.7927,0.7929,0.7927,0.79275,348299997.0
2008-05-12 02:55:00,0.7929,0.7929,0.7926,0.7928,793399996.0
2008-05-12 02:56:00,0.7928,0.7928,0.7928,0.7928,49100000.0
2008-05-12 02:57:00,0.7928,0.7928,0.7928,0.7928,142099999.0
2008-05-12 02:58:00,0.7928,0.7928,0.7928,0.7928,60300000.0
2008-05-12 02:59:00,0.7928,0.7928,0.7928,0.7928,61100000.0
2008-05-12 03:00:00,0.7928,0.7928,0.7928,0.7928,151000000.0
2008-05-12 03:01:00,0.7928,0.7929,0.7928,0.7928,254399999.0
2008-05-12 03:02:00,0.7928,0.7928,0.7926,0.7926,458700004.0
2008-05-12 03:03:00,0.79265,0.7927,0.7926,0.7926,266999998.0
2008-05-12 03:04:00,0.7926,0.79265,0.7923,0.7926,825599989.0
2008-05-12 03:05:00,0.7926,0.7928,0.7926,0.79275,364900001.0
2008-05-12 03:06:00,0.7927,0.7928,0.7926,0.7927,379899997.0
2008-05-12 03:07:00,0.7927,0.7927,0.7926,0.7927,74399999.0
2008-05-12 03:08:00,0.79265,0.79265,0.7926,0.7926,82100001.0
2008-05-12 03:09:00,0.7926,0.7926,0.7926,0.7926,202199995.0
2008-05-12 03:10:00,0.7926,0.7926,0.7926,0.7926,69199996.0
2008-05-12 03:11:00,0.7926,0.7926,0.7926,0.7926,10600000.0
2008-05-12 03:12:00,0.7926,0.7927,0.7926,0.7927,151199994.0
2008-05-12 03:13:00,0.79265,0.7927,0.7926,0.7927,65100000.0
2008-05-12 03:14:00,0.7927,0.7927,0.7927,0.7927,93100003.0
2008-05-12 03:15:00,0.7927,0.7927,0.7927,0.7927,80300002.0
2008-05-12 03:16:00,0.7927,0.7927,0.7927,0.7927,41100001.0
2008-05-12 03:17:00,0.79253,0.79255,0.79244,0.79246,44900000.0
2008-05-12 03:18:00,0.7927,0.7927,0.7927,0.7927,41100002.0
2008-05-12 03:19:00,0.7927,0.7927,0.7927,0.7927,146400002.0
2008-05-12 03:20:00,0.7927,0.7927,0.7927,0.7927,47800000.0
2008-05-12 03:21:00,0.7927,0.7927,0.7927,0.7927,40599999.0
2008-05-12 03:22:00,0.7927,0.7927,0.7927,0.7927,25499999.0
2008-05-12 03:23:00,0.7927,0.7927,0.7926,0.7926,104899999.0
2008-05-12 03:24:00,0.7926,0.7927,0.7926,0.7927,173000000.0
2008-05-12 03:25:00,0.7926,0.7926,0.7926,0.7926,60300000.0
2008-05-12 03:26:00,0.7926,0.7926,0.7926,0.7926,18900000.0
2008-05-12 03:27:00,0.7927,0.7927,0.7925,0.7925,518799998.0
2008-05-12 03:28:00,0.79232,0.79233,0.79224,0.79233,73800000.0
2008-05-12 03:29:00,0.79236,0.79236,0.79229,0.79231,121000000.0
2008-05-12 03:30:00,0.7925,0.7925,0.7925,0.7925,282299994.0
2008-05-12 03:31:00,0.7925,0.7925,0.7925,0.7925,228999995.0
2008-05-12 03:32:00,0.7925,0.7925,0.7922,0.7922,501099997.0
2008-05-12 03:33:00,0.7922,0.7923,0.7921,0.7921,866599993.0
2008-05-12 03:34:00,0.7921,0.7921,0.7915,0.79175,1779699980.0
2008-05-12 03:35:00,0.7917,0.7917,0.7916,0.7917,298100000.0
2008-05-12 03:36:00,0.7917,0.79205,0.7917,0.792,201700003.0
2008-05-12 03:37:00,0.792,0.79205,0.792,0.792,179800000.0
2008-05-12 03:38:00,0.79205,0.7921,0.79205,0.7921,219799994.0
2008-05-12 03:39:00,0.7921,0.7921,0.7921,0.7921,95200000.0
2008-05-12 03:40:00,0.7921,0.7921,0.7921,0.7921,62400000.0
2008-05-12 03:41:00,0.7921,0.79215,0.7921,0.7921,236500005.0
2008-05-12 03:42:00,0.79201,0.79202,0.79198,0.79202,58000000.0
2008-05-12 03:43:00,0.7921,0.7921,0.7921,0.7921,48000000.0
2008-05-12 03:44:00,0.7921,0.7921,0.7919,0.792,181399999.0
2008-05-12 03:45:00,0.792,0.79205,0.792,0.792,238700000.0
2008-05-12 03:46:00,0.792,0.792,0.792,0.792,8300000.0
2008-05-12 03:47:00,0.792,0.792,0.79175,0.7918,197300000.0
2008-05-12 03:48:00,0.79175,0.7918,0.7917,0.7917,105400001.0
2008-05-12 03:49:00,0.7917,0.7917,0.7917,0.7917,161000000.0
2008-05-12 03:50:00,0.7917,0.79175,0.7917,0.7917,568099999.0
2008-05-12 03:51:00,0.7917,0.7921,0.7917,0.7919,476900000.0
2008-05-12 03:52:00,0.7919,0.7919,0.7918,0.7918,488300003.0
2008-05-12 03:53:00,0.7918,0.7919,0.7918,0.7919,464499996.0
2008-05-12 03:54:00,0.7919,0.7919,0.7918,0.7918,300400001.0
2008-05-12 03:55:00,0.7918,0.7919,0.7918,0.7919,402000000.0
2008-05-12 03:56:00,0.7919,0.7919,0.7918,0.7919,189599998.0
2008-05-12 03:57:00,0.7919,0.7919,0.7919,0.7919,96800000.0
2008-05-12 03:58:00,0.7919,0.7919,0.7918,0.7918,48800000.0
2008-05-12 03:59:00,0.7918,0.7918,0.7918,0.7918,169100005.0
2008-05-12 04:00:00,0.7918,0.7918,0.7917,0.79175,448600003.0
2008-05-12 04:01:00,0.7918,0.7918,0.7915,0.7915,730400000.0
2008-05-12 04:02:00,0.7915,0.79155,0.7915,0.7915,755799994.0
2008-05-12 04:03:00,0.7915,0.7915,0.7915,0.7915,320399996.0
2008-05-12 04:04:00,0.7916,0.7916,0.7915,0.7915,362299994.0
2008-05-12 04:05:00,0.7915,0.7917,0.7915,0.7917,167499998.0
2008-05-12 04:06:00,0.7916,0.7917,0.7916,0.7916,558799997.0
2008-05-12 04:07:00,0.7916,0.7918,0.7916,0.7916,638499994.0
2008-05-12 04:08:00,0.7916,0.7917,0.7915,0.7915,739299992.0
2008-05-12 04:09:00,0.7916,0.7917,0.7915,0.7917,368699999.0
2008-05-12 04:10:00,0.7917,0.7917,0.7916,0.7916,193700002.0
2008-05-12 04:11:00,0.7916,0.7917,0.7916,0.7917,162600000.0
2008-05-12 04:12:00,0.7917,0.7918,0.7917,0.7917,341499997.0
2008-05-12 04:13:00,0.7917,0.7918,0.7917,0.79175,246899999.0
2008-05-12 04:14:00,0.79175,0.7918,0.7917,0.7917,46800000.0
2008-05-12 04:15:00,0.7917,0.7917,0.7916,0.7917,167600000.0
2008-05-12 04:16:00,0.7917,0.7919,0.7916,0.7919,521400002.0
2008-05-12 04:17:00,0.7919,0.7919,0.79165,0.7917,556200001.0
2008-05-12 04:18:00,0.7917,0.7917,0.7916,0.79165,136400000.0
2008-05-12 04:19:00,0.79165,0.7918,0.79165,0.7918,155300000.0
2008-05-12 04:20:00,0.79165,0.7918,0.79165,0.7918,168200000.0
2008-05-12 04:21:00,0.7918,0.7918,0.7917,0.7917,238500002.0
2008-05-12 04:22:00,0.7917,0.7918,0.7917,0.7918,101100000.0
2008-05-12 04:23:00,0.7918,0.7918,0.79165,0.79165,132500000.0
2008-05-12 04:24:00,0.79165,0.7917,0.79165,0.7917,2800000.0
2008-05-12 04:25:00,0.7917,0.7917,0.7917,0.7917,800000.0
2008-05-12 04:26:00,0.79165,0.7917,0.7916,0.79165,104900003.0
2008-05-12 04:27:00,0.79165,0.79185,0.79165,0.7917,261400000.0
2008-05-12 04:28:00,0.7917,0.7918,0.7917,0.7918,79500000.0
2008-05-12 04:29:00,0.7918,0.7919,0.79175,0.79185,298700007.0
2008-05-12 04:30:00,0.79185,0.79185,0.7917,0.7917,290200000.0
2008-05-12 04:31:00,0.7918,0.7918,0.7917,0.79175,16700000.0
2008-05-12 04:32:00,0.79175,0.7918,0.7917,0.7917,29300001.0
2008-05-12 04:33:00,0.7917,0.7918,0.7917,0.79175,70000003.0
2008-05-12 04:34:00,0.79175,0.79175,0.79165,0.7917,130400000.0
2008-05-12 04:35:00,0.7917,0.7918,0.7917,0.7917,332100002.0
2008-05-12 04:36:00,0.7917,0.7917,0.7917,0.7917,105900000.0
2008-05-12 04:37:00,0.7917,0.7917,0.7916,0.7916,172700000.0
2008-05-12 04:38:00,0.7916,0.7917,0.7916,0.79165,304200002.0
2008-05-12 04:39:00,0.7916,0.7918,0.7916,0.7917,669300007.0
2008-05-12 04:40:00,0.7917,0.7917,0.7916,0.7916,691099994.0
2008-05-12 04:41:00,0.7916,0.7916,0.7915,0.7916,511099998.0
2008-05-12 04:42:00,0.7916,0.7916,0.7916,0.7916,164500000.0
2008-05-12 04:43:00,0.7916,0.7916,0.7915,0.7916,56400001.0
2008-05-12 04:44:00,0.7915,0.7916,0.7913,0.7914,338700009.0
2008-05-12 04:45:00,0.7914,0.79155,0.7912,0.7914,109600001.0
2008-05-12 04:46:00,0.7914,0.7914,0.7912,0.7912,256199998.0
2008-05-12 04:47:00,0.7912,0.79125,0.7912,0.7912,1520799998.0
2008-05-12 04:48:00,0.7912,0.7914,0.7912,0.7914,449899996.0
2008-05-12 04:49:00,0.7914,0.7914,0.79125,0.79125,166699997.0
2008-05-12 04:50:00,0.7913,0.79145,0.7913,0.7913,392900002.0
2008-05-12 04:51:00,0.7913,0.7915,0.7912,0.79135,697200001.0
2008-05-12 04:52:00,0.79135,0.7914,0.7913,0.7914,141600002.0
2008-05-12 04:53:00,0.7914,0.7914,0.7912,0.7913,480699995.0
2008-05-12 04:54:00,0.79125,0.7913,0.7912,0.7912,626600000.0
2008-05-12 04:55:00,0.79125,0.7914,0.7912,0.7912,682000001.0
2008-05-12 04:56:00,0.79125,0.79125,0.7912,0.7912,225299997.0
2008-05-12 04:57:00,0.7912,0.79135,0.7911,0.7913,506000000.0
2008-05-12 04:58:00,0.7913,0.7913,0.791,0.791,869399995.0
2008-05-12 04:59:00,0.791,0.791,0.791,0.791,608000000.0
2008-05-12 05:00:00,0.791,0.7912,0.791,0.7911,396299995.0
2008-05-12 05:01:00,0.7911,0.7911,0.791,0.791,237200002.0
2008-05-12 05:02:00,0.791,0.791,0.7909,0.791,167100001.0
2008-05-12 05:03:00,0.791,0.7911,0.791,0.791,99600003.0
2008-05-12 05:04:00,0.791,0.791,0.7909,0.7909,314650003.0
2008-05-12 05:05:00,0.79095,0.791,0.7909,0.7909,422400003.0
2008-05-12 05:06:00,0.7909,0.7911,0.7909,0.791,236499995.0
2008-05-12 05:07:00,0.791,0.79105,0.791,0.79105,260000000.0
2008-05-12 05:08:00,0.79105,0.7911,0.791,0.791,52900001.0
2008-05-12 05:09:00,0.7911,0.79115,0.7911,0.7911,53400000.0
2008-05-12 05:10:00,0.79115,0.7912,0.7911,0.7911,150600000.0
2008-05-12 05:11:00,0.7911,0.7911,0.791,0.79105,937600001.0
2008-05-12 05:12:00,0.79105,0.79105,0.791,0.791,709399999.0
2008-05-12 05:13:00,0.79105,0.79105,0.791,0.791,804399997.0
2008-05-12 05:14:00,0.791,0.7912,0.791,0.7912,304499995.0
2008-05-12 05:15:00,0.7912,0.7912,0.7912,0.7912,33600000.0
2008-05-12 05:16:00,0.7912,0.7912,0.7912,0.7912,14400000.0
2008-05-12 05:17:00,0.7912,0.7912,0.7912,0.7912,54500000.0
2008-05-12 05:18:00,0.7912,0.7912,0.7911,0.7911,39900001.0
2008-05-12 05:19:00,0.7911,0.7912,0.7911,0.7911,43599998.0
2008-05-12 05:20:00,0.7911,0.7911,0.7911,0.7911,57499998.0
2008-05-12 05:21:00,0.7911,0.7911,0.791,0.7911,360099999.0
2008-05-12 05:22:00,0.7911,0.7912,0.7911,0.7912,85400001.0
2008-05-12 05:23:00,0.7911,0.7912,0.7911,0.7911,116100000.0
2008-05-12 05:24:00,0.7911,0.7911,0.7911,0.7911,18500000.0
2008-05-12 05:25:00,0.7911,0.7912,0.7911,0.7911,78799998.0
2008-05-12 05:26:00,0.7911,0.7911,0.79105,0.79105,50600000.0
2008-05-12 05:27:00,0.79105,0.79105,0.791,0.791,84099996.0
2008-05-12 05:28:00,0.791,0.79105,0.791,0.791,166599994.0
2008-05-12 05:29:00,0.791,0.79105,0.791,0.791,127499996.0
2008-05-12 05:30:00,0.791,0.791,0.7909,0.791,388899997.0
2008-05-12 05:31:00,0.791,0.791,0.7909,0.791,46050000.0
2008-05-12 05:32:00,0.79095,0.791,0.7909,0.791,159300004.0
2008-05-12 05:33:00,0.791,0.791,0.791,0.791,12600000.0
2008-05-12 05:34:00,0.791,0.791,0.7909,0.791,85000000.0
2008-05-12 05:35:00,0.791,0.791,0.7909,0.7909,267600003.0
2008-05-12 05:36:00,0.7909,0.791,0.7909,0.7909,348800000.0
2008-05-12 05:37:00,0.7909,0.791,0.7909,0.79095,257299997.0
2008-05-12 05:38:00,0.7909,0.791,0.7909,0.791,258600002.0
2008-05-12 05:39:00,0.791,0.7913,0.79095,0.7913,319900000.0
2008-05-12 05:40:00,0.7913,0.7914,0.79125,0.7914,421000001.0
2008-05-12 05:41:00,0.79135,0.7914,0.7913,0.7913,51900000.0
2008-05-12 05:42:00,0.7913,0.7913,0.7912,0.7912,235600000.0
2008-05-12 05:43:00,0.7912,0.7913,0.7912,0.7912,197200003.0
2008-05-12 05:44:00,0.7912,0.7913,0.7912,0.7913,126100001.0
2008-05-12 05:45:00,0.7913,0.7913,0.7912,0.7912,126800000.0
2008-05-12 05:46:00,0.7912,0.7912,0.79095,0.7911,196499999.0
2008-05-12 05:47:00,0.7911,0.7911,0.7911,0.7911,15900000.0
2008-05-12 05:48:00,0.7911,0.7911,0.7911,0.7911,15100000.0
2008-05-12 05:49:00,0.7911,0.7911,0.7911,0.7911,25000000.0
2008-05-12 05:50:00,0.7911,0.7912,0.791,0.791,226699999.0
2008-05-12 05:51:00,0.79095,0.791,0.7909,0.791,210799997.0
2008-05-12 05:52:00,0.79094,0.79097,0.79087,0.79087,17000000.0
2008-05-12 05:53:00,0.791,0.7911,0.791,0.7911,69800000.0
2008-05-12 05:54:00,0.7911,0.7911,0.791,0.7911,40900000.0
2008-05-12 05:55:00,0.791,0.79102,0.79095,0.79096,8300000.0
2008-05-12 05:56:00,0.7911,0.7911,0.7911,0.7911,27700000.0
2008-05-12 05:57:00,0.7911,0.79115,0.7911,0.7911,80300000.0
2008-05-12 05:58:00,0.7911,0.7913,0.7911,0.7913,196300002.0
2008-05-12 05:59:00,0.7913,0.7915,0.7913,0.7914,490299998.0
2008-05-12 06:00:00,0.7914,0.7914,0.7912,0.7914,66400000.0
2008-05-12 06:01:00,0.7914,0.7914,0.7914,0.7914,14500000.0
2008-05-12 06:02:00,0.7914,0.7914,0.7914,0.7914,25800000.0
2008-05-12 06:03:00,0.7914,0.7914,0.7914,0.7914,55000000.0
2008-05-12 06:04:00,0.7914,0.7914,0.7914,0.7914,89700000.0
2008-05-12 06:05:00,0.7914,0.79155,0.7914,0.7915,177599999.0
2008-05-12 06:06:00,0.7915,0.79165,0.7915,0.79155,101400000.0
2008-05-12 06:07:00,0.7916,0.7916,0.79145,0.7915,32200000.0
2008-05-12 06:08:00,0.7915,0.7915,0.7913,0.7914,169100001.0
2008-05-12 06:09:00,0.7914,0.7915,0.79135,0.79135,105400000.0
2008-05-12 06:10:00,0.7914,0.7914,0.7913,0.79135,161800000.0
2008-05-12 06:11:00,0.7913,0.7914,0.7913,0.7914,470399997.0
2008-05-12 06:12:00,0.7914,0.7915,0.7914,0.79145,346300007.0
2008-05-12 06:13:00,0.7915,0.7917,0.79145,0.7917,30100000.0
2008-05-12 06:14:00,0.7917,0.7917,0.7914,0.79145,248900000.0
2008-05-12 06:15:00,0.7915,0.79165,0.7914,0.79165,257200001.0
2008-05-12 06:16:00,0.7917,0.7917,0.7914,0.7915,149600001.0
2008-05-12 06:17:00,0.7915,0.7915,0.79145,0.7915,30100000.0
2008-05-12 06:18:00,0.7915,0.7917,0.79145,0.79145,174400001.0
2008-05-12 06:19:00,0.79145,0.7915,0.7914,0.7915,48900000.0
2008-05-12 06:20:00,0.7915,0.7915,0.79145,0.79145,42500000.0
2008-05-12 06:21:00,0.79145,0.7915,0.79145,0.7915,15200000.0
2008-05-12 06:22:00,0.7915,0.7915,0.79145,0.79145,27000000.0
2008-05-12 06:23:00,0.7914,0.79144,0.79117,0.79125,8100000.0
2008-05-12 06:24:00,0.79145,0.7915,0.79145,0.79145,146700000.0
2008-05-12 06:25:00,0.79145,0.7915,0.79145,0.7915,93500000.0
2008-05-12 06:26:00,0.7915,0.7915,0.7915,0.7915,37600000.0
2008-05-12 06:27:00,0.7915,0.7917,0.79145,0.7915,341400001.0
2008-05-12 06:28:00,0.79155,0.7916,0.7915,0.7916,188500006.0
2008-05-12 06:29:00,0.7916,0.7916,0.7915,0.7915,157000003.0
2008-05-12 06:30:00,0.7915,0.7916,0.7915,0.7916,152500002.0
2008-05-12 06:31:00,0.79155,0.79155,0.7915,0.7915,136499999.0
2008-05-12 06:32:00,0.7915,0.7915,0.79145,0.79145,108800000.0
2008-05-12 06:33:00,0.79145,0.79145,0.79145,0.79145,60000000.0
2008-05-12 06:34:00,0.79145,0.79145,0.79145,0.79145,44000000.0
2008-05-12 06:35:00,0.79145,0.79145,0.7913,0.7913,341600002.0
2008-05-12 06:36:00,0.7913,0.7913,0.7913,0.7913,190400000.0
2008-05-12 06:37:00,0.7913,0.79135,0.7913,0.7913,158500001.0
2008-05-12 06:38:00,0.7913,0.7914,0.79125,0.79125,163600000.0
2008-05-12 06:39:00,0.79125,0.79125,0.79125,0.79125,48000000.0
2008-05-12 06:40:00,0.79125,0.79125,0.7912,0.7912,81500000.0
2008-05-12 06:41:00,0.7912,0.7912,0.79115,0.7912,58600000.0
2008-05-12 06:42:00,0.7912,0.7912,0.79115,0.79115,64800000.0
2008-05-12 06:43:00,0.79115,0.7912,0.79115,0.79115,51200000.0
2008-05-12 06:44:00,0.79115,0.7912,0.79115,0.7912,133600000.0
2008-05-12 06:45:00,0.7912,0.7912,0.7912,0.7912,9700000.0
2008-05-12 06:46:00,0.7912,0.7912,0.7912,0.7912,60200000.0
2008-05-12 06:47:00,0.7912,0.7912,0.7912,0.7912,27300000.0
2008-05-12 06:48:00,0.7912,0.7912,0.7912,0.7912,18400000.0
2008-05-12 06:49:00,0.7912,0.7912,0.7912,0.7912,15900000.0
2008-05-12 06:50:00,0.7912,0.7912,0.7912,0.7912,20900000.0
2008-05-12 06:51:00,0.7912,0.7912,0.7912,0.7912,8300000.0
2008-05-12 06:52:00,0.7912,0.7912,0.7912,0.7912,2500000.0
2008-05-12 06:53:00,0.7912,0.7912,0.7912,0.7912,2400000.0
2008-05-12 06:54:00,0.7912,0.7912,0.7912,0.7912,9600000.0
2008-05-12 06:55:00,0.7912,0.7912,0.7912,0.7912,5000000.0
2008-05-12 06:56:00,0.7912,0.7912,0.7912,0.7912,2500000.0
2008-05-12 06:57:00,0.7912,0.7912,0.7912,0.7912,5000000.0
2008-05-12 06:58:00,0.7912,0.7912,0.7912,0.7912,5000000.0
2008-05-12 06:59:00,0.7912,0.7912,0.7912,0.7912,12300000.0
2008-05-12 07:00:00,0.7912,0.7912,0.7909,0.791,375600001.0
2008-05-12 07:01:00,0.7911,0.7911,0.7909,0.791,242499995.0
2008-05-12 07:02:00,0.791,0.791,0.7909,0.791,57500000.0
2008-05-12 07:03:00,0.791,0.791,0.791,0.791,132200000.0
2008-05-12 07:04:00,0.791,0.791,0.7909,0.7909,202799999.0
2008-05-12 07:05:00,0.79095,0.79095,0.7909,0.7909,82599999.0
2008-05-12 07:06:00,0.7909,0.7909,0.79085,0.79085,74100000.0
2008-05-12 07:07:00,0.79085,0.79085,0.79065,0.79065,199300000.0
2008-05-12 07:08:00,0.7907,0.79085,0.7907,0.7907,418500002.0
2008-05-12 07:09:00,0.7907,0.7909,0.7907,0.7909,250700000.0
2008-05-12 07:10:00,0.7909,0.79105,0.7909,0.79105,382699999.0
2008-05-12 07:11:00,0.7911,0.7913,0.7911,0.7913,104899999.0
2008-05-12 07:12:00,0.7913,0.7914,0.7911,0.7911,236300005.0
2008-05-12 07:13:00,0.79105,0.7911,0.791,0.791,45200000.0
2008-05-12 07:14:00,0.79105,0.7911,0.79105,0.79105,52400000.0
2008-05-12 07:15:00,0.79105,0.7912,0.79105,0.7911,91900000.0
2008-05-12 07:16:00,0.7911,0.7912,0.79105,0.7912,196900002.0
2008-05-12 07:17:00,0.7912,0.7913,0.7912,0.7913,94900000.0
2008-05-12 07:18:00,0.7913,0.7913,0.7913,0.7913,8100000.0
2008-05-12 07:19:00,0.7913,0.7913,0.7913,0.7913,16800000.0
2008-05-12 07:20:00,0.7913,0.7913,0.7913,0.7913,2800000.0
2008-05-12 07:21:00,0.7913,0.7913,0.7913,0.7913,14400000.0
2008-05-12 07:22:00,0.7913,0.7913,0.7913,0.7913,7600000.0
2008-05-12 07:23:00,0.7913,0.7914,0.7913,0.7914,17900000.0
2008-05-12 07:24:00,0.7913,0.7913,0.7912,0.7913,121199999.0
2008-05-12 07:25:00,0.7913,0.7916,0.7912,0.7915,85799999.0
2008-05-12 07:26:00,0.7915,0.7916,0.79145,0.79145,8700000.0
2008-05-12 07:27:00,0.79145,0.7915,0.7914,0.7915,8300000.0
2008-05-12 07:28:00,0.7915,0.7915,0.7913,0.79135,20500000.0
2008-05-12 07:29:00,0.79135,0.79135,0.79135,0.79135,1600000.0
2008-05-12 07:30:00,0.7914,0.7914,0.79125,0.7913,18900000.0
2008-05-12 07:31:00,0.79125,0.7914,0.79125,0.7914,93999999.0
2008-05-12 07:32:00,0.7914,0.7914,0.7913,0.7913,49500000.0
2008-05-12 07:33:00,0.7913,0.79135,0.7913,0.7913,87200000.0
2008-05-12 07:34:00,0.7913,0.79135,0.7913,0.7913,48900000.0
2008-05-12 07:35:00,0.7913,0.79145,0.7913,0.79145,29900000.0
2008-05-12 07:36:00,0.79145,0.7915,0.7912,0.7912,33900000.0
2008-05-12 07:37:00,0.7913,0.7913,0.7913,0.7913,2400000.0
2008-05-12 07:38:00,0.7913,0.7913,0.7912,0.7912,20800000.0
2008-05-12 07:39:00,0.7913,0.7913,0.7911,0.7912,44100000.0
2008-05-12 07:40:00,0.7911,0.79115,0.7911,0.7911,1900000.0
2008-05-12 07:41:00,0.79105,0.79105,0.791,0.791,800000.0
2008-05-12 07:42:00,0.79095,0.79105,0.79095,0.791,8200000.0
2008-05-12 07:43:00,0.79105,0.79115,0.79105,0.7911,25000000.0
2008-05-12 07:44:00,0.7911,0.7913,0.7911,0.7913,4200000.0
2008-05-12 07:45:00,0.79135,0.79135,0.79135,0.79135,400000.0
2008-05-12 07:46:00,0.7914,0.7914,0.7913,0.7913,1600000.0
2008-05-12 07:47:00,0.7913,0.7913,0.7913,0.7913,2000000.0
2008-05-12 07:48:00,0.79125,0.79135,0.79125,0.79135,2400000.0
2008-05-12 07:49:00,0.7913,0.7913,0.79115,0.7912,2400000.0
2008-05-12 07:50:00,0.79115,0.79125,0.79115,0.7912,2400000.0
2008-05-12 07:51:00,0.79125,0.7913,0.7912,0.7912,4800000.0
2008-05-12 07:52:00,0.7912,0.79135,0.7912,0.7912,13600000.0
2008-05-12 07:53:00,0.79125,0.79125,0.79115,0.7912,2400000.0
2008-05-12 07:54:00,0.79125,0.7913,0.7912,0.79125,2000000.0
2008-05-12 07:55:00,0.7913,0.79135,0.7913,0.79135,5400000.0
2008-05-12 07:56:00,0.7913,0.7913,0.79105,0.7911,41500000.0
2008-05-12 07:57:00,0.79115,0.79115,0.79105,0.7911,5100000.0
2008-05-12 07:58:00,0.7911,0.7911,0.7909,0.7911,7600000.0
2008-05-12 07:59:00,0.79105,0.7915,0.7909,0.79135,167899999.0
2008-05-12 08:00:00,0.7914,0.7918,0.79135,0.7915,103400001.0
2008-05-12 08:01:00,0.79155,0.79165,0.7915,0.79155,57300000.0
2008-05-12 08:02:00,0.7916,0.7917,0.7915,0.79165,88400000.0
2008-05-12 08:03:00,0.7916,0.79165,0.79155,0.7916,184800000.0
2008-05-12 08:04:00,0.7916,0.7917,0.7916,0.7917,29800000.0
2008-05-12 08:05:00,0.79165,0.7917,0.79145,0.7915,129500000.0
2008-05-12 08:06:00,0.7915,0.7915,0.7913,0.79135,162199999.0
2008-05-12 08:07:00,0.79135,0.79135,0.791,0.791,155800000.0
2008-05-12 08:08:00,0.79095,0.79095,0.7906,0.79065,354799999.0
2008-05-12 08:09:00,0.7906,0.7907,0.79055,0.79055,123700000.0
2008-05-12 08:10:00,0.7905,0.79055,0.79025,0.7904,227200001.0
2008-05-12 08:11:00,0.7904,0.7906,0.79035,0.79055,73000000.0
2008-05-12 08:12:00,0.79055,0.7907,0.7904,0.79055,59900000.0
2008-05-12 08:13:00,0.7905,0.79085,0.7904,0.7905,33600000.0
2008-05-12 08:14:00,0.7905,0.7905,0.79035,0.79035,44200000.0
2008-05-12 08:15:00,0.79035,0.79045,0.7903,0.7904,34800000.0
2008-05-12 08:16:00,0.7903,0.7905,0.7903,0.7905,24100000.0
2008-05-12 08:17:00,0.7905,0.79055,0.79045,0.79045,9100000.0
2008-05-12 08:18:00,0.79045,0.7905,0.79045,0.79045,12600000.0
2008-05-12 08:19:00,0.79035,0.79035,0.7901,0.7901,45599999.0
2008-05-12 08:20:00,0.7901,0.7901,0.79,0.7901,22300000.0
2008-05-12 08:21:00,0.7901,0.79025,0.79,0.79015,34500000.0
2008-05-12 08:22:00,0.7901,0.79015,0.78995,0.79,29700000.0
2008-05-12 08:23:00,0.78995,0.7901,0.78995,0.7901,21400000.0
2008-05-12 08:24:00,0.79015,0.79035,0.79,0.79025,48400000.0
2008-05-12 08:25:00,0.7902,0.79025,0.78975,0.78975,59100000.0
2008-05-12 08:26:00,0.78975,0.78975,0.78965,0.7897,15100000.0
2008-05-12 08:27:00,0.78965,0.7897,0.7895,0.78965,34700000.0
2008-05-12 08:28:00,0.7897,0.7898,0.7897,0.78975,13700000.0
2008-05-12 08:29:00,0.78975,0.7898,0.7897,0.78975,9100000.0
2008-05-12 08:30:00,0.7898,0.78995,0.7895,0.78965,46800000.0
2008-05-12 08:31:00,0.78965,0.7897,0.7896,0.78965,12700000.0
2008-05-12 08:32:00,0.78965,0.7898,0.78965,0.7898,22000000.0
2008-05-12 08:33:00,0.78975,0.78975,0.7895,0.7895,37200000.0
2008-05-12 08:34:00,0.7895,0.7896,0.7893,0.7894,39700000.0
2008-05-12 08:35:00,0.7894,0.78945,0.78905,0.7892,88900000.0
2008-05-12 08:36:00,0.7892,0.7895,0.7892,0.7895,17200000.0
2008-05-12 08:37:00,0.7895,0.79,0.7895,0.79,49300000.0
2008-05-12 08:38:00,0.78995,0.79025,0.78975,0.7898,46500000.0
2008-05-12 08:39:00,0.78975,0.78985,0.78965,0.7898,34600000.0
2008-05-12 08:40:00,0.7898,0.79015,0.7898,0.7901,49100000.0
2008-05-12 08:41:00,0.79015,0.79025,0.79,0.7901,89900000.0
2008-05-12 08:42:00,0.79015,0.7903,0.79015,0.79015,67300000.0
2008-05-12 08:43:00,0.79015,0.7903,0.7898,0.7899,80100000.0
2008-05-12 08:44:00,0.7899,0.78995,0.7898,0.78985,36300000.0
2008-05-12 08:45:00,0.7899,0.79,0.78985,0.78995,39100000.0
2008-05-12 08:46:00,0.78995,0.7901,0.78995,0.7901,25300000.0
2008-05-12 08:47:00,0.7901,0.7901,0.7899,0.79005,31700000.0
2008-05-12 08:48:00,0.79005,0.79005,0.79,0.79005,6100000.0
2008-05-12 08:49:00,0.7901,0.7902,0.7901,0.79015,8900000.0
2008-05-12 08:50:00,0.7901,0.79015,0.79005,0.7901,7700000.0
2008-05-12 08:51:00,0.79015,0.7902,0.79015,0.79015,9000000.0
2008-05-12 08:52:00,0.7901,0.79025,0.7901,0.79025,18800000.0
2008-05-12 08:53:00,0.79025,0.79025,0.79,0.79,98700000.0
2008-05-12 08:54:00,0.79,0.7902,0.78995,0.7902,30300000.0
2008-05-12 08:55:00,0.79025,0.79045,0.79025,0.7904,25900000.0
2008-05-12 08:56:00,0.7904,0.79075,0.7904,0.79065,47400000.0
2008-05-12 08:57:00,0.79065,0.79065,0.7904,0.79045,60899999.0
2008-05-12 08:58:00,0.7905,0.7906,0.79045,0.7906,27000000.0
2008-05-12 08:59:00,0.7906,0.7906,0.7904,0.7904,40100000.0
2008-05-12 09:00:00,0.79045,0.7905,0.79035,0.79035,16800000.0
2008-05-12 09:01:00,0.7903,0.7903,0.78995,0.79005,92600000.0
2008-05-12 09:02:00,0.79005,0.79035,0.79005,0.7903,35400000.0
2008-05-12 09:03:00,0.7903,0.7904,0.79025,0.79035,36200000.0
2008-05-12 09:04:00,0.7903,0.79035,0.79025,0.79035,45100000.0
2008-05-12 09:05:00,0.7903,0.7904,0.7903,0.79035,8400000.0
2008-05-12 09:06:00,0.79035,0.7904,0.7901,0.7902,47300000.0
2008-05-12 09:07:00,0.7902,0.7903,0.79015,0.79025,12600000.0
2008-05-12 09:08:00,0.7902,0.79025,0.79015,0.79015,30000000.0
2008-05-12 09:09:00,0.79015,0.79015,0.7901,0.7901,29800000.0
2008-05-12 09:10:00,0.79015,0.79015,0.7901,0.7901,24200000.0
2008-05-12 09:11:00,0.7901,0.79015,0.7901,0.7901,20900000.0
2008-05-12 09:12:00,0.7901,0.79015,0.79,0.79,15900000.0
2008-05-12 09:13:00,0.79,0.79005,0.7899,0.79,32800000.0
2008-05-12 09:14:00,0.79,0.79,0.78985,0.78985,27700000.0
2008-05-12 09:15:00,0.78985,0.7899,0.78975,0.78975,22100000.0
2008-05-12 09:16:00,0.78975,0.78975,0.78945,0.78945,19400000.0
2008-05-12 09:17:00,0.7895,0.78955,0.78945,0.7895,22400000.0
2008-05-12 09:18:00,0.7895,0.78955,0.7893,0.7895,38900000.0
2008-05-12 09:19:00,0.7895,0.7895,0.78945,0.78945,9500000.0
2008-05-12 09:20:00,0.78945,0.78955,0.78945,0.7895,15100000.0
2008-05-12 09:21:00,0.7895,0.7896,0.7895,0.7896,29500000.0
2008-05-12 09:22:00,0.7896,0.7897,0.7896,0.78965,8300000.0
2008-05-12 09:23:00,0.78965,0.78965,0.7895,0.78955,20100000.0
2008-05-12 09:24:00,0.78955,0.7896,0.7895,0.78955,9300000.0
2008-05-12 09:25:00,0.78955,0.7896,0.7895,0.7896,12700000.0
2008-05-12 09:26:00,0.78965,0.7897,0.7896,0.78965,15000000.0
2008-05-12 09:27:00,0.78965,0.7897,0.78955,0.7897,13600000.0
2008-05-12 09:28:00,0.7897,0.7901,0.7897,0.7901,29700000.0
2008-05-12 09:29:00,0.7901,0.7904,0.7901,0.79025,36800000.0
2008-05-12 09:30:00,0.7903,0.79035,0.7902,0.7903,26400000.0
2008-05-12 09:31:00,0.7903,0.79055,0.79025,0.7905,34600000.0
2008-05-12 09:32:00,0.7905,0.79055,0.79045,0.7905,24900000.0
2008-05-12 09:33:00,0.7905,0.7905,0.7904,0.79045,28600000.0
2008-05-12 09:34:00,0.7904,0.7904,0.79035,0.7904,10500000.0
2008-05-12 09:35:00,0.7904,0.7905,0.7904,0.7904,25900000.0
2008-05-12 09:36:00,0.7904,0.7904,0.7899,0.78995,28300000.0
2008-05-12 09:37:00,0.79,0.79005,0.7899,0.79,31700000.0
2008-05-12 09:38:00,0.79,0.79015,0.78995,0.79005,31800000.0
2008-05-12 09:39:00,0.79,0.79005,0.78995,0.79,27900000.0
2008-05-12 09:40:00,0.79,0.79025,0.78995,0.79015,25700000.0
2008-05-12 09:41:00,0.7901,0.7902,0.79005,0.7902,26200000.0
2008-05-12 09:42:00,0.79025,0.79045,0.79015,0.7904,24500000.0
2008-05-12 09:43:00,0.79045,0.79075,0.79035,0.79065,25900000.0
2008-05-12 09:44:00,0.79065,0.79065,0.7904,0.7904,25600000.0
2008-05-12 09:45:00,0.7904,0.7907,0.7904,0.7907,16700000.0
2008-05-12 09:46:00,0.7907,0.79095,0.7907,0.7909,18600000.0
2008-05-12 09:47:00,0.79095,0.79095,0.7906,0.7907,32500000.0
2008-05-12 09:48:00,0.7907,0.7907,0.7906,0.79065,10800000.0
2008-05-12 09:49:00,0.7906,0.79065,0.7906,0.79065,11400000.0
2008-05-12 09:50:00,0.7907,0.79075,0.79065,0.7907,11600000.0
2008-05-12 09:51:00,0.7907,0.79075,0.7907,0.79075,14900000.0
2008-05-12 09:52:00,0.7907,0.7908,0.7906,0.7908,25100000.0
2008-05-12 09:53:00,0.7908,0.79085,0.7907,0.7907,17200000.0
2008-05-12 09:54:00,0.7907,0.7908,0.7906,0.7906,14900000.0
2008-05-12 09:55:00,0.7906,0.79065,0.7906,0.7906,7000000.0
2008-05-12 09:56:00,0.7906,0.7906,0.79055,0.79055,7100000.0
2008-05-12 09:57:00,0.79055,0.79055,0.7902,0.7904,22600000.0
2008-05-12 09:58:00,0.7904,0.7904,0.7903,0.7904,17200000.0
2008-05-12 09:59:00,0.7904,0.79055,0.7904,0.79055,11000000.0
2008-05-12 10:00:00,0.79055,0.79055,0.79045,0.79055,19600000.0
2008-05-12 10:01:00,0.7906,0.7907,0.7906,0.7906,24600000.0
2008-05-12 10:02:00,0.7906,0.7907,0.7905,0.79065,23800000.0
2008-05-12 10:03:00,0.79065,0.7907,0.79065,0.79065,8700000.0
2008-05-12 10:04:00,0.79065,0.79065,0.7906,0.79065,12600000.0
2008-05-12 10:05:00,0.7906,0.79075,0.7906,0.7907,23400000.0
2008-05-12 10:06:00,0.7907,0.79075,0.7906,0.7907,21200000.0
2008-05-12 10:07:00,0.7907,0.7907,0.7904,0.7904,13600000.0
2008-05-12 10:08:00,0.7904,0.7904,0.79035,0.7904,15000000.0
2008-05-12 10:09:00,0.7904,0.7904,0.7902,0.7903,41500000.0
2008-05-12 10:10:00,0.7903,0.7903,0.7901,0.79015,33800000.0
2008-05-12 10:11:00,0.7901,0.79035,0.79005,0.79015,21700000.0
2008-05-12 10:12:00,0.7902,0.7904,0.7901,0.7904,37500000.0
2008-05-12 10:13:00,0.7904,0.79045,0.7903,0.79045,29700000.0
2008-05-12 10:14:00,0.79045,0.7905,0.7903,0.7905,27300000.0
2008-05-12 10:15:00,0.7905,0.7905,0.79035,0.79045,34400000.0
2008-05-12 10:16:00,0.7904,0.79045,0.7903,0.7903,25000000.0
2008-05-12 10:17:00,0.79035,0.7904,0.79015,0.79015,25600000.0
2008-05-12 10:18:00,0.79015,0.7903,0.7901,0.7903,24100000.0
2008-05-12 10:19:00,0.7903,0.7904,0.7903,0.7904,17000000.0
2008-05-12 10:20:00,0.7904,0.7904,0.79015,0.79025,36900000.0
2008-05-12 10:21:00,0.79025,0.7903,0.7902,0.7902,23700000.0
2008-05-12 10:22:00,0.7902,0.7903,0.7902,0.7903,25800000.0
2008-05-12 10:23:00,0.79025,0.7905,0.7901,0.79045,63900000.0
2008-05-12 10:24:00,0.79045,0.79065,0.79045,0.7906,40300000.0
2008-05-12 10:25:00,0.7906,0.79065,0.7905,0.7906,22100000.0
2008-05-12 10:26:00,0.7906,0.7906,0.79035,0.7904,38100000.0
2008-05-12 10:27:00,0.7904,0.79055,0.79025,0.79025,54500000.0
2008-05-12 10:28:00,0.79025,0.79055,0.79025,0.79055,114800000.0
2008-05-12 10:29:00,0.79055,0.79075,0.79055,0.7906,56400000.0
2008-05-12 10:30:00,0.7906,0.7906,0.7898,0.79015,200700000.0
2008-05-12 10:31:00,0.79015,0.79015,0.7894,0.7895,48300000.0
2008-05-12 10:32:00,0.78955,0.78985,0.7895,0.78975,37400000.0
2008-05-12 10:33:00,0.78975,0.7898,0.7894,0.78975,42200000.0
2008-05-12 10:34:00,0.78975,0.78975,0.7891,0.7892,47700000.0
2008-05-12 10:35:00,0.7892,0.78925,0.78885,0.7889,48800000.0
2008-05-12 10:36:00,0.7889,0.7891,0.7888,0.7889,62800000.0
2008-05-12 10:37:00,0.7889,0.78905,0.78885,0.7889,48900000.0
2008-05-12 10:38:00,0.78895,0.78915,0.78885,0.78915,30700000.0
2008-05-12 10:39:00,0.78915,0.78935,0.78905,0.7891,32400000.0
2008-05-12 10:40:00,0.7891,0.7892,0.78905,0.78915,18600000.0
2008-05-12 10:41:00,0.78915,0.78925,0.7891,0.78925,36000000.0
2008-05-12 10:42:00,0.78925,0.78925,0.78905,0.78905,41200000.0
2008-05-12 10:43:00,0.78905,0.7891,0.78895,0.789,25300000.0
2008-05-12 10:44:00,0.789,0.789,0.78875,0.7888,39400000.0
2008-05-12 10:45:00,0.78875,0.7888,0.78855,0.78855,22700000.0
2008-05-12 10:46:00,0.78855,0.7887,0.7885,0.7885,46100000.0
2008-05-12 10:47:00,0.78845,0.7885,0.78825,0.7883,64300000.0
2008-05-12 10:48:00,0.7883,0.7885,0.7883,0.7884,38200000.0
2008-05-12 10:49:00,0.7884,0.7884,0.78825,0.78825,35200000.0
2008-05-12 10:50:00,0.78825,0.7883,0.7882,0.78825,26500000.0
2008-05-12 10:51:00,0.78825,0.78825,0.78815,0.78815,15000000.0
2008-05-12 10:52:00,0.78815,0.78825,0.7881,0.7882,28100000.0
2008-05-12 10:53:00,0.7882,0.7883,0.78815,0.7883,11700000.0
2008-05-12 10:54:00,0.7883,0.7884,0.78815,0.7882,22900000.0
2008-05-12 10:55:00,0.7882,0.7882,0.78805,0.78805,19500000.0
2008-05-12 10:56:00,0.78805,0.7881,0.788,0.78805,22900000.0
2008-05-12 10:57:00,0.78805,0.7881,0.78805,0.7881,7100000.0
2008-05-12 10:58:00,0.78815,0.7883,0.7881,0.7883,10100000.0
2008-05-12 10:59:00,0.7883,0.7883,0.7882,0.78825,22600000.0
2008-05-12 11:00:00,0.78825,0.7883,0.78815,0.7882,24200000.0
2008-05-12 11:01:00,0.78815,0.78815,0.788,0.7881,26900000.0
2008-05-12 11:02:00,0.7881,0.78815,0.7879,0.7879,12700000.0
2008-05-12 11:03:00,0.78795,0.788,0.78775,0.7878,28600000.0
2008-05-12 11:04:00,0.7878,0.788,0.7877,0.7879,46500000.0
2008-05-12 11:05:00,0.7879,0.7879,0.78775,0.7878,10300000.0
2008-05-12 11:06:00,0.7878,0.7878,0.7877,0.7877,26900000.0
2008-05-12 11:07:00,0.7877,0.78785,0.7877,0.78775,28100000.0
2008-05-12 11:08:00,0.7878,0.7879,0.78775,0.7878,16900000.0
2008-05-12 11:09:00,0.7878,0.78795,0.7878,0.7879,15500000.0
2008-05-12 11:10:00,0.78795,0.78805,0.7879,0.78805,46400000.0
2008-05-12 11:11:00,0.788,0.7881,0.7879,0.7879,17400000.0
2008-05-12 11:12:00,0.788,0.78805,0.78785,0.7879,48400000.0
2008-05-12 11:13:00,0.7879,0.788,0.78785,0.78785,18700000.0
2008-05-12 11:14:00,0.78785,0.78785,0.7878,0.78785,17900000.0
2008-05-12 11:15:00,0.7878,0.78785,0.7878,0.7878,21000000.0
2008-05-12 11:16:00,0.7878,0.78785,0.78775,0.7878,11200000.0
2008-05-12 11:17:00,0.78785,0.788,0.7878,0.7879,38900000.0
2008-05-12 11:18:00,0.7879,0.7881,0.78785,0.7881,24800000.0
2008-05-12 11:19:00,0.78805,0.7882,0.788,0.78815,21000000.0
2008-05-12 11:20:00,0.78815,0.78825,0.7881,0.78825,8600000.0
2008-05-12 11:21:00,0.78825,0.78835,0.78825,0.7883,11400000.0
2008-05-12 11:22:00,0.78825,0.78835,0.78825,0.78835,23400000.0
2008-05-12 11:23:00,0.7883,0.78835,0.78825,0.78825,17800000.0
2008-05-12 11:24:00,0.78825,0.78825,0.7882,0.7882,6400000.0
2008-05-12 11:25:00,0.7882,0.78825,0.78805,0.7881,6600000.0
2008-05-12 11:26:00,0.7881,0.78835,0.7881,0.78835,18900000.0
2008-05-12 11:27:00,0.7883,0.78835,0.7883,0.7883,6100000.0
2008-05-12 11:28:00,0.7883,0.7885,0.78825,0.7885,23400000.0
2008-05-12 11:29:00,0.78855,0.7886,0.78845,0.78845,9000000.0
2008-05-12 11:30:00,0.78845,0.78845,0.7884,0.7884,7500000.0
2008-05-12 11:31:00,0.7884,0.7884,0.78825,0.78825,8200000.0
2008-05-12 11:32:00,0.78825,0.78825,0.788,0.788,86600000.0
2008-05-12 11:33:00,0.78795,0.788,0.78785,0.788,58700000.0
2008-05-12 11:34:00,0.788,0.7881,0.7879,0.7881,23400000.0
2008-05-12 11:35:00,0.78805,0.7881,0.788,0.78805,19000000.0
2008-05-12 11:36:00,0.7881,0.7881,0.788,0.78805,8800000.0
2008-05-12 11:37:00,0.78805,0.78815,0.788,0.78815,12500000.0
2008-05-12 11:38:00,0.78815,0.78815,0.78805,0.78815,4800000.0
2008-05-12 11:39:00,0.7881,0.7881,0.78795,0.788,6600000.0
2008-05-12 11:40:00,0.788,0.7881,0.78795,0.78805,11000000.0
2008-05-12 11:41:00,0.78805,0.7881,0.78795,0.788,14500000.0
2008-05-12 11:42:00,0.78795,0.788,0.7879,0.7879,11800000.0
2008-05-12 11:43:00,0.7879,0.788,0.7879,0.788,7600000.0
2008-05-12 11:44:00,0.788,0.78815,0.788,0.78815,9600000.0
2008-05-12 11:45:00,0.78815,0.78825,0.78815,0.78825,8600000.0
2008-05-12 11:46:00,0.7883,0.7883,0.7882,0.7882,10300000.0
2008-05-12 11:47:00,0.7882,0.7883,0.7882,0.78825,14100000.0
2008-05-12 11:48:00,0.78825,0.78825,0.78825,0.78825,400000.0
2008-05-12 11:49:00,0.78825,0.78825,0.78825,0.78825,2000000.0
2008-05-12 11:50:00,0.7883,0.7883,0.78825,0.78825,3600000.0
2008-05-12 11:51:00,0.78825,0.78825,0.7882,0.7882,9100000.0
2008-05-12 11:52:00,0.7882,0.7884,0.7882,0.78825,22100000.0
2008-05-12 11:53:00,0.7883,0.7883,0.7882,0.78825,15300000.0
2008-05-12 11:54:00,0.78825,0.7885,0.78825,0.78845,23100000.0
2008-05-12 11:55:00,0.7885,0.78865,0.78845,0.7886,9700000.0
2008-05-12 11:56:00,0.7886,0.78865,0.78855,0.7886,13200000.0
2008-05-12 11:57:00,0.78855,0.78875,0.78855,0.78875,20100000.0
2008-05-12 11:58:00,0.78875,0.78875,0.78865,0.7887,12900000.0
2008-05-12 11:59:00,0.7887,0.78875,0.7887,0.78875,14700000.0
2008-05-12 12:00:00,0.78875,0.7888,0.7887,0.7888,17600000.0
2008-05-12 12:01:00,0.78875,0.7888,0.7887,0.7888,17300000.0
2008-05-12 12:02:00,0.7888,0.7888,0.78875,0.7888,6200000.0
2008-05-12 12:03:00,0.7888,0.7888,0.7887,0.78875,8200000.0
2008-05-12 12:04:00,0.7888,0.7888,0.7888,0.7888,3900000.0
2008-05-12 12:05:00,0.78885,0.7889,0.7888,0.7889,7100000.0
2008-05-12 12:06:00,0.7889,0.78895,0.78885,0.78895,3900000.0
2008-05-12 12:07:00,0.78895,0.78915,0.78895,0.789,15600000.0
2008-05-12 12:08:00,0.78905,0.7891,0.789,0.78905,16500000.0
2008-05-12 12:09:00,0.78905,0.7893,0.78905,0.7893,9700000.0
2008-05-12 12:10:00,0.7893,0.78945,0.7893,0.78935,29000000.0
2008-05-12 12:11:00,0.78935,0.7894,0.7893,0.7893,20300000.0
2008-05-12 12:12:00,0.7893,0.7893,0.7891,0.78915,13400000.0
2008-05-12 12:13:00,0.78915,0.7892,0.7891,0.7892,17000000.0
2008-05-12 12:14:00,0.78915,0.78925,0.78915,0.78915,9700000.0
2008-05-12 12:15:00,0.78915,0.78915,0.78895,0.789,18300000.0
2008-05-12 12:16:00,0.78905,0.78905,0.78895,0.78895,16800000.0
2008-05-12 12:17:00,0.7889,0.7889,0.7888,0.7888,13000000.0
2008-05-12 12:18:00,0.78885,0.7889,0.7888,0.78885,10500000.0
2008-05-12 12:19:00,0.78885,0.78885,0.7886,0.78865,14200000.0
2008-05-12 12:20:00,0.78865,0.78885,0.7886,0.7888,19800000.0
2008-05-12 12:21:00,0.78885,0.78885,0.78865,0.78865,9900000.0
2008-05-12 12:22:00,0.7886,0.7888,0.7886,0.7888,9800000.0
2008-05-12 12:23:00,0.7888,0.78895,0.78875,0.7889,17500000.0
2008-05-12 12:24:00,0.78895,0.78915,0.78895,0.78915,10800000.0
2008-05-12 12:25:00,0.78925,0.7894,0.7892,0.78935,17200000.0
2008-05-12 12:26:00,0.7894,0.78945,0.78935,0.7894,22600000.0
2008-05-12 12:27:00,0.78935,0.7894,0.7893,0.7893,18300000.0
2008-05-12 12:28:00,0.78935,0.78935,0.789,0.78905,31700000.0
2008-05-12 12:29:00,0.789,0.7891,0.78895,0.78905,12300000.0
2008-05-12 12:30:00,0.78905,0.7891,0.789,0.789,9100000.0
2008-05-12 12:31:00,0.789,0.78905,0.78895,0.789,11700000.0
2008-05-12 12:32:00,0.789,0.789,0.7889,0.78895,13100000.0
2008-05-12 12:33:00,0.78895,0.78895,0.7889,0.78895,6500000.0
2008-05-12 12:34:00,0.78895,0.78905,0.7889,0.789,13800000.0
2008-05-12 12:35:00,0.78905,0.7891,0.789,0.7891,6200000.0
2008-05-12 12:36:00,0.7891,0.78915,0.78895,0.78895,15500000.0
2008-05-12 12:37:00,0.7889,0.78905,0.7889,0.789,13600000.0
2008-05-12 12:38:00,0.789,0.7891,0.78875,0.78905,54400000.0
2008-05-12 12:39:00,0.7891,0.7892,0.78905,0.7892,18200000.0
2008-05-12 12:40:00,0.7892,0.78925,0.78915,0.78925,14700000.0
2008-05-12 12:41:00,0.7892,0.78935,0.7892,0.7893,9400000.0
2008-05-12 12:42:00,0.78935,0.7894,0.78925,0.78935,31200000.0
2008-05-12 12:43:00,0.7894,0.7894,0.78925,0.78935,13900000.0
2008-05-12 12:44:00,0.78935,0.78935,0.78925,0.7893,10800000.0
2008-05-12 12:45:00,0.78935,0.7894,0.7893,0.7893,15800000.0
2008-05-12 12:46:00,0.78935,0.78935,0.78925,0.78925,12400000.0
2008-05-12 12:47:00,0.78925,0.7893,0.7891,0.7891,21400000.0
2008-05-12 12:48:00,0.78915,0.78915,0.7889,0.78895,26400000.0
2008-05-12 12:49:00,0.78895,0.7891,0.78895,0.7891,7800000.0
2008-05-12 12:50:00,0.78905,0.7891,0.78895,0.78895,14500000.0
2008-05-12 12:51:00,0.78895,0.789,0.7888,0.78885,17200000.0
2008-05-12 12:52:00,0.7889,0.7889,0.78865,0.78865,32700000.0
2008-05-12 12:53:00,0.78865,0.78865,0.7886,0.78865,1600000.0
2008-05-12 12:54:00,0.78865,0.78865,0.7886,0.7886,6100000.0
2008-05-12 12:55:00,0.7886,0.78865,0.7886,0.7886,7500000.0
2008-05-12 12:56:00,0.78865,0.78875,0.7886,0.78875,15800000.0
2008-05-12 12:57:00,0.78875,0.7889,0.7885,0.78855,23400000.0
2008-05-12 12:58:00,0.7886,0.7889,0.78855,0.78885,29400000.0
2008-05-12 12:59:00,0.78885,0.7889,0.7885,0.7885,27800000.0
2008-05-12 13:00:00,0.7885,0.78875,0.7885,0.78875,24000000.0
2008-05-12 13:01:00,0.78875,0.7889,0.78865,0.78885,20900000.0
2008-05-12 13:02:00,0.78885,0.7889,0.7888,0.78885,15200000.0
2008-05-12 13:03:00,0.78885,0.78885,0.7888,0.78885,5700000.0
2008-05-12 13:04:00,0.7889,0.789,0.78885,0.78885,13600000.0
2008-05-12 13:05:00,0.78885,0.78895,0.7888,0.78895,16600000.0
2008-05-12 13:06:00,0.7889,0.78905,0.7889,0.78905,17800000.0
2008-05-12 13:07:00,0.789,0.7893,0.789,0.78925,24500000.0
2008-05-12 13:08:00,0.78925,0.78945,0.78925,0.78945,17400000.0
2008-05-12 13:09:00,0.7895,0.7896,0.7894,0.7896,14700000.0
2008-05-12 13:10:00,0.78955,0.78955,0.7893,0.7893,23600000.0
2008-05-12 13:11:00,0.78925,0.7893,0.78925,0.7893,9800000.0
2008-05-12 13:12:00,0.78925,0.78925,0.7892,0.7892,12900000.0
2008-05-12 13:13:00,0.7892,0.78925,0.7892,0.7892,12100000.0
2008-05-12 13:14:00,0.7892,0.7892,0.78915,0.78915,8600000.0
2008-05-12 13:15:00,0.7892,0.7892,0.7889,0.7889,19500000.0
2008-05-12 13:16:00,0.78895,0.78905,0.78885,0.78905,23800000.0
2008-05-12 13:17:00,0.789,0.78905,0.789,0.78905,13600000.0
2008-05-12 13:18:00,0.78905,0.78915,0.78905,0.78915,15500000.0
2008-05-12 13:19:00,0.7891,0.78915,0.78895,0.789,16200000.0
2008-05-12 13:20:00,0.78895,0.789,0.78895,0.789,19800000.0
2008-05-12 13:21:00,0.78895,0.78895,0.78885,0.7889,11100000.0
2008-05-12 13:22:00,0.78895,0.789,0.78895,0.789,7900000.0
2008-05-12 13:23:00,0.789,0.7891,0.789,0.78905,12800000.0
2008-05-12 13:24:00,0.78905,0.7891,0.78905,0.78905,9300000.0
2008-05-12 13:25:00,0.789,0.78905,0.7889,0.7889,11500000.0
2008-05-12 13:26:00,0.7889,0.7889,0.7887,0.78875,11900000.0
2008-05-12 13:27:00,0.7887,0.78875,0.7887,0.7887,13700000.0
2008-05-12 13:28:00,0.78875,0.7889,0.78875,0.78885,23100000.0
2008-05-12 13:29:00,0.7889,0.78895,0.78875,0.7889,24600000.0
2008-05-12 13:30:00,0.78895,0.789,0.7889,0.7889,28100000.0
2008-05-12 13:31:00,0.78885,0.78895,0.7888,0.78885,17300000.0
2008-05-12 13:32:00,0.78885,0.7889,0.7888,0.78885,26900000.0
2008-05-12 13:33:00,0.7889,0.7889,0.78885,0.78885,11500000.0
2008-05-12 13:34:00,0.7889,0.78895,0.78885,0.7889,17400000.0
2008-05-12 13:35:00,0.78895,0.78895,0.7888,0.7889,9900000.0
2008-05-12 13:36:00,0.78885,0.789,0.78885,0.789,15800000.0
2008-05-12 13:37:00,0.789,0.789,0.78895,0.789,9200000.0
2008-05-12 13:38:00,0.789,0.7891,0.789,0.7891,6000000.0
2008-05-12 13:39:00,0.7891,0.7891,0.789,0.7891,29000000.0
2008-05-12 13:40:00,0.78905,0.7892,0.78905,0.7892,12600000.0
2008-05-12 13:41:00,0.7892,0.7893,0.78915,0.78925,17400000.0
2008-05-12 13:42:00,0.78925,0.78925,0.7891,0.7891,21700000.0
2008-05-12 13:43:00,0.78915,0.78915,0.78895,0.78895,24400000.0
2008-05-12 13:44:00,0.7889,0.7889,0.7887,0.78885,32400000.0
2008-05-12 13:45:00,0.78885,0.78885,0.7887,0.7887,32700000.0
2008-05-12 13:46:00,0.7887,0.7888,0.78865,0.78875,20700000.0
2008-05-12 13:47:00,0.7887,0.78885,0.7887,0.78885,28200000.0
2008-05-12 13:48:00,0.7889,0.78905,0.78885,0.789,31100000.0
2008-05-12 13:49:00,0.789,0.789,0.78895,0.78895,19000000.0
2008-05-12 13:50:00,0.789,0.78905,0.7889,0.78895,16000000.0
2008-05-12 13:51:00,0.78895,0.789,0.7889,0.789,14500000.0
2008-05-12 13:52:00,0.78895,0.789,0.78895,0.78895,6000000.0
2008-05-12 13:53:00,0.78895,0.78905,0.78895,0.78895,11000000.0
2008-05-12 13:54:00,0.789,0.7891,0.78895,0.7891,15200000.0
2008-05-12 13:55:00,0.7891,0.7891,0.7891,0.7891,4000000.0
2008-05-12 13:56:00,0.7891,0.7891,0.789,0.789,13300000.0
2008-05-12 13:57:00,0.789,0.789,0.78895,0.789,10200000.0
2008-05-12 13:58:00,0.78895,0.78895,0.78875,0.78885,13900000.0
2008-05-12 13:59:00,0.7889,0.7889,0.7888,0.78885,15700000.0
2008-05-12 14:00:00,0.78885,0.78895,0.7888,0.7889,28800000.0
2008-05-12 14:01:00,0.7889,0.7889,0.78875,0.78885,29000000.0
2008-05-12 14:02:00,0.78875,0.78885,0.7887,0.7888,11600000.0
2008-05-12 14:03:00,0.78875,0.7888,0.7887,0.78875,11000000.0
2008-05-12 14:04:00,0.78875,0.78885,0.78875,0.78875,19800000.0
2008-05-12 14:05:00,0.78875,0.78885,0.78875,0.7888,17600000.0
2008-05-12 14:06:00,0.7888,0.78905,0.7888,0.789,25200000.0
2008-05-12 14:07:00,0.78905,0.78905,0.7889,0.7889,17900000.0
2008-05-12 14:08:00,0.7889,0.78895,0.7887,0.78875,35300000.0
2008-05-12 14:09:00,0.7887,0.78875,0.7886,0.7887,28600000.0
2008-05-12 14:10:00,0.7887,0.7888,0.7887,0.78875,19600000.0
2008-05-12 14:11:00,0.78875,0.78875,0.78865,0.78875,13300000.0
2008-05-12 14:12:00,0.7887,0.7888,0.7886,0.78875,35000000.0
2008-05-12 14:13:00,0.7888,0.7888,0.7887,0.78875,15300000.0
2008-05-12 14:14:00,0.78875,0.7889,0.78865,0.7888,45000000.0
2008-05-12 14:15:00,0.78875,0.78905,0.78875,0.78885,34800000.0
2008-05-12 14:16:00,0.7889,0.7889,0.78885,0.7889,22400000.0
2008-05-12 14:17:00,0.7889,0.7893,0.7889,0.78925,24600000.0
2008-05-12 14:18:00,0.78925,0.78935,0.7892,0.7892,39600000.0
2008-05-12 14:19:00,0.7892,0.7893,0.78915,0.7893,32600000.0
2008-05-12 14:20:00,0.7893,0.78955,0.7893,0.78955,41200000.0
2008-05-12 14:21:00,0.78955,0.7897,0.78955,0.78965,53700000.0
2008-05-12 14:22:00,0.7896,0.7898,0.78955,0.7898,33100000.0
2008-05-12 14:23:00,0.7898,0.7898,0.78945,0.78945,31700000.0
2008-05-12 14:24:00,0.7895,0.7895,0.78925,0.78925,22500000.0
2008-05-12 14:25:00,0.7892,0.7893,0.7892,0.7893,22000000.0
2008-05-12 14:26:00,0.7893,0.7894,0.7893,0.7894,31900000.0
2008-05-12 14:27:00,0.7894,0.7895,0.7893,0.78935,27100000.0
2008-05-12 14:28:00,0.78935,0.7894,0.78925,0.7893,11000000.0
2008-05-12 14:29:00,0.7893,0.78935,0.78915,0.78915,26500000.0
2008-05-12 14:30:00,0.7892,0.78925,0.7891,0.78925,22800000.0
2008-05-12 14:31:00,0.78925,0.7893,0.7892,0.7893,8100000.0
2008-05-12 14:32:00,0.78935,0.7894,0.78925,0.78935,28400000.0
2008-05-12 14:33:00,0.7894,0.78945,0.78925,0.7893,11700000.0
2008-05-12 14:34:00,0.7893,0.78935,0.78915,0.78915,9600000.0
2008-05-12 14:35:00,0.78915,0.7893,0.7891,0.7893,14300000.0
2008-05-12 14:36:00,0.7893,0.78945,0.7893,0.7894,12800000.0
2008-05-12 14:37:00,0.7894,0.7894,0.78915,0.78915,14100000.0
2008-05-12 14:38:00,0.78915,0.7892,0.78905,0.78905,11300000.0
2008-05-12 14:39:00,0.7891,0.7891,0.789,0.789,15100000.0
2008-05-12 14:40:00,0.789,0.7892,0.789,0.7891,22000000.0
2008-05-12 14:41:00,0.7891,0.7891,0.7888,0.78885,25400000.0
2008-05-12 14:42:00,0.78885,0.78895,0.7888,0.78885,27800000.0
2008-05-12 14:43:00,0.78885,0.78905,0.78885,0.789,22000000.0
2008-05-12 14:44:00,0.78905,0.78915,0.789,0.78915,21300000.0
2008-05-12 14:45:00,0.78915,0.78945,0.78905,0.7894,25900000.0
2008-05-12 14:46:00,0.78945,0.7895,0.78935,0.7894,29500000.0
2008-05-12 14:47:00,0.7894,0.7894,0.7893,0.78935,27100000.0
2008-05-12 14:48:00,0.7893,0.7894,0.7892,0.7894,32100000.0
2008-05-12 14:49:00,0.7894,0.78945,0.7893,0.78935,26400000.0
2008-05-12 14:50:00,0.78935,0.78935,0.7892,0.7893,16600000.0
2008-05-12 14:51:00,0.7893,0.7894,0.7893,0.78935,18900000.0
2008-05-12 14:52:00,0.78935,0.78935,0.7893,0.78935,10500000.0
2008-05-12 14:53:00,0.7894,0.7894,0.7893,0.78935,11000000.0
2008-05-12 14:54:00,0.7893,0.78945,0.7893,0.7894,7600000.0
2008-05-12 14:55:00,0.7894,0.7894,0.78925,0.78935,14200000.0
2008-05-12 14:56:00,0.78935,0.7894,0.7893,0.7894,20300000.0
2008-05-12 14:57:00,0.7894,0.7894,0.7892,0.7892,15000000.0
2008-05-12 14:58:00,0.78915,0.7892,0.78915,0.78915,10900000.0
2008-05-12 14:59:00,0.7892,0.7892,0.78905,0.78905,10200000.0
2008-05-12 15:00:00,0.78905,0.78905,0.7889,0.78905,21600000.0
2008-05-12 15:01:00,0.78905,0.7891,0.7889,0.7889,25100000.0
2008-05-12 15:02:00,0.7889,0.7889,0.7888,0.7888,13000000.0
2008-05-12 15:03:00,0.7888,0.78895,0.7888,0.7889,16200000.0
2008-05-12 15:04:00,0.78895,0.78895,0.7889,0.7889,14900000.0
2008-05-12 15:05:00,0.78895,0.78895,0.78865,0.7887,12600000.0
2008-05-12 15:06:00,0.78875,0.789,0.7887,0.78895,19300000.0
2008-05-12 15:07:00,0.78895,0.789,0.78895,0.789,9400000.0
2008-05-12 15:08:00,0.789,0.78905,0.78895,0.78905,11300000.0
2008-05-12 15:09:00,0.78905,0.78915,0.78905,0.78915,14900000.0
2008-05-12 15:10:00,0.7891,0.78915,0.7891,0.7891,5100000.0
2008-05-12 15:11:00,0.7891,0.7891,0.789,0.789,10100000.0
2008-05-12 15:12:00,0.78905,0.78905,0.7888,0.78885,21900000.0
2008-05-12 15:13:00,0.7888,0.7889,0.7888,0.7889,11500000.0
2008-05-12 15:14:00,0.78885,0.78905,0.78885,0.78905,13800000.0
2008-05-12 15:15:00,0.78905,0.78905,0.789,0.789,7100000.0
2008-05-12 15:16:00,0.789,0.789,0.78885,0.78885,9600000.0
2008-05-12 15:17:00,0.7889,0.7889,0.7888,0.7888,11500000.0
2008-05-12 15:18:00,0.7888,0.7888,0.7887,0.78875,15400000.0
2008-05-12 15:19:00,0.7888,0.78885,0.78875,0.78885,7300000.0
2008-05-12 15:20:00,0.78885,0.7889,0.7888,0.78885,7100000.0
2008-05-12 15:21:00,0.7889,0.7889,0.78885,0.7889,5300000.0
2008-05-12 15:22:00,0.7889,0.7889,0.7888,0.78885,9400000.0
2008-05-12 15:23:00,0.7888,0.7889,0.7888,0.78885,5600000.0
2008-05-12 15:24:00,0.78885,0.7889,0.78885,0.7889,3400000.0
2008-05-12 15:25:00,0.7889,0.7889,0.7888,0.78885,18600000.0
2008-05-12 15:26:00,0.7889,0.7889,0.78875,0.7888,18300000.0
2008-05-12 15:27:00,0.7888,0.7889,0.7888,0.7889,18800000.0
2008-05-12 15:28:00,0.78895,0.789,0.7888,0.78885,28800000.0
2008-05-12 15:29:00,0.78885,0.78895,0.78885,0.78895,19500000.0
2008-05-12 15:30:00,0.789,0.7893,0.78895,0.7893,25800000.0
2008-05-12 15:31:00,0.7893,0.7893,0.7891,0.7891,48200000.0
2008-05-12 15:32:00,0.7891,0.78935,0.7891,0.78925,33700000.0
2008-05-12 15:33:00,0.78925,0.78935,0.7892,0.78925,41200000.0
2008-05-12 15:34:00,0.78925,0.78925,0.78895,0.7892,43800000.0
2008-05-12 15:35:00,0.7892,0.7893,0.78905,0.78925,52200000.0
2008-05-12 15:36:00,0.78925,0.7893,0.78915,0.7892,30400000.0
2008-05-12 15:37:00,0.7892,0.78935,0.7892,0.78925,24300000.0
2008-05-12 15:38:00,0.7892,0.7893,0.7892,0.7893,20500000.0
2008-05-12 15:39:00,0.7893,0.7893,0.7892,0.78925,17100000.0
2008-05-12 15:40:00,0.78925,0.78935,0.78925,0.78925,35700000.0
2008-05-12 15:41:00,0.78925,0.78935,0.7892,0.7893,39300000.0
2008-05-12 15:42:00,0.78935,0.78935,0.7892,0.78925,42100000.0
2008-05-12 15:43:00,0.78925,0.78925,0.78915,0.7892,34900000.0
2008-05-12 15:44:00,0.7892,0.78925,0.78905,0.7891,34900000.0
2008-05-12 15:45:00,0.7891,0.7891,0.78885,0.789,33800000.0
2008-05-12 15:46:00,0.789,0.789,0.7888,0.78885,12100000.0
2008-05-12 15:47:00,0.78885,0.78895,0.7888,0.7888,35700000.0
2008-05-12 15:48:00,0.7888,0.78885,0.78875,0.78885,19300000.0
2008-05-12 15:49:00,0.78885,0.789,0.7888,0.7889,19900000.0
2008-05-12 15:50:00,0.7889,0.7891,0.78885,0.78905,21700000.0
2008-05-12 15:51:00,0.78905,0.7891,0.7888,0.7889,36700000.0
2008-05-12 15:52:00,0.7889,0.7891,0.7889,0.78905,38700000.0
2008-05-12 15:53:00,0.78905,0.7893,0.78905,0.7893,21700000.0
2008-05-12 15:54:00,0.7893,0.78945,0.78925,0.78945,34600000.0
2008-05-12 15:55:00,0.7894,0.78945,0.7894,0.7894,29400000.0
2008-05-12 15:56:00,0.7894,0.7895,0.7894,0.78945,22900000.0
2008-05-12 15:57:00,0.78945,0.78945,0.78925,0.78925,28100000.0
2008-05-12 15:58:00,0.78925,0.7893,0.78925,0.7893,21200000.0
2008-05-12 15:59:00,0.7893,0.78945,0.7893,0.78935,19600000.0
2008-05-12 16:00:00,0.78935,0.78935,0.7891,0.7892,36600000.0
2008-05-12 16:01:00,0.7892,0.78945,0.7892,0.7893,45900000.0
2008-05-12 16:02:00,0.7893,0.7894,0.78925,0.78935,18300000.0
2008-05-12 16:03:00,0.78935,0.7897,0.78925,0.78925,55600000.0
2008-05-12 16:04:00,0.7893,0.7894,0.7892,0.7894,31500000.0
2008-05-12 16:05:00,0.7894,0.78945,0.78935,0.7894,17500000.0
2008-05-12 16:06:00,0.78935,0.7895,0.78935,0.7895,28400000.0
2008-05-12 16:07:00,0.7895,0.7895,0.7893,0.7894,30600000.0
2008-05-12 16:08:00,0.7894,0.7897,0.7894,0.7896,37100000.0
2008-05-12 16:09:00,0.7896,0.7898,0.78955,0.7898,31300000.0
2008-05-12 16:10:00,0.78985,0.7901,0.78985,0.79005,46400000.0
2008-05-12 16:11:00,0.79005,0.7901,0.78985,0.78985,30400000.0
2008-05-12 16:12:00,0.7899,0.7899,0.7897,0.7897,16300000.0
2008-05-12 16:13:00,0.7898,0.7898,0.78965,0.78975,31800000.0
2008-05-12 16:14:00,0.7898,0.7901,0.78975,0.79005,33800000.0
2008-05-12 16:15:00,0.7901,0.7902,0.79005,0.7901,43600000.0
2008-05-12 16:16:00,0.7901,0.7903,0.79005,0.79025,36300000.0
2008-05-12 16:17:00,0.79025,0.79035,0.7902,0.7903,38700000.0
2008-05-12 16:18:00,0.7903,0.79045,0.7903,0.79045,22600000.0
2008-05-12 16:19:00,0.79045,0.7907,0.79045,0.79055,45800000.0
2008-05-12 16:20:00,0.7906,0.7906,0.7904,0.7904,29400000.0
2008-05-12 16:21:00,0.7904,0.79045,0.7903,0.79045,30500000.0
2008-05-12 16:22:00,0.7904,0.79065,0.7904,0.7906,34600000.0
2008-05-12 16:23:00,0.79055,0.7906,0.79045,0.7905,12400000.0
2008-05-12 16:24:00,0.7905,0.7905,0.7904,0.7904,16200000.0
2008-05-12 16:25:00,0.7904,0.7904,0.79025,0.7903,23300000.0
2008-05-12 16:26:00,0.7903,0.79035,0.79025,0.7903,25400000.0
2008-05-12 16:27:00,0.7903,0.7903,0.79015,0.79025,22300000.0
2008-05-12 16:28:00,0.79025,0.7903,0.79015,0.7902,26100000.0
2008-05-12 16:29:00,0.7902,0.79035,0.7901,0.79025,35100000.0
2008-05-12 16:30:00,0.7903,0.7903,0.7901,0.79015,30200000.0
2008-05-12 16:31:00,0.79015,0.79025,0.79015,0.79025,19800000.0
2008-05-12 16:32:00,0.7902,0.79035,0.7902,0.7903,22000000.0
2008-05-12 16:33:00,0.7903,0.79045,0.79025,0.7904,36100000.0
2008-05-12 16:34:00,0.79035,0.79045,0.79035,0.79045,21900000.0
2008-05-12 16:35:00,0.7905,0.7906,0.7904,0.7904,33200000.0
2008-05-12 16:36:00,0.7904,0.7904,0.7902,0.79025,38700000.0
2008-05-12 16:37:00,0.79025,0.7903,0.7901,0.7901,28300000.0
2008-05-12 16:38:00,0.7901,0.79015,0.7901,0.79015,16600000.0
2008-05-12 16:39:00,0.7901,0.7902,0.7901,0.7902,19200000.0
2008-05-12 16:40:00,0.7902,0.7902,0.79,0.79,33300000.0
2008-05-12 16:41:00,0.79,0.79015,0.79,0.7901,16700000.0
2008-05-12 16:42:00,0.7901,0.79035,0.7901,0.7903,26000000.0
2008-05-12 16:43:00,0.79035,0.79035,0.79025,0.79035,9100000.0
2008-05-12 16:44:00,0.7903,0.79035,0.79025,0.79025,15900000.0
2008-05-12 16:45:00,0.79025,0.7903,0.79015,0.79015,13500000.0
2008-05-12 16:46:00,0.79015,0.79015,0.7901,0.79015,19500000.0
2008-05-12 16:47:00,0.7901,0.7902,0.79005,0.7901,34000000.0
2008-05-12 16:48:00,0.79015,0.79025,0.7901,0.79015,36300000.0
2008-05-12 16:49:00,0.7902,0.79025,0.79015,0.79025,15000000.0
2008-05-12 16:50:00,0.79025,0.7903,0.7902,0.7903,14900000.0
2008-05-12 16:51:00,0.79025,0.7905,0.79025,0.79045,21400000.0
2008-05-12 16:52:00,0.7904,0.7905,0.7904,0.79045,23200000.0
2008-05-12 16:53:00,0.79045,0.7908,0.79045,0.79075,28900000.0
2008-05-12 16:54:00,0.79075,0.7909,0.79065,0.79075,37600000.0
2008-05-12 16:55:00,0.79075,0.79095,0.79075,0.7909,57500000.0
2008-05-12 16:56:00,0.7909,0.79105,0.79085,0.791,32800000.0
2008-05-12 16:57:00,0.791,0.79105,0.79095,0.791,76100000.0
2008-05-12 16:58:00,0.79105,0.79105,0.79055,0.79055,131200000.0
2008-05-12 16:59:00,0.7906,0.7906,0.79035,0.79045,43400000.0
2008-05-12 17:00:00,0.7904,0.79055,0.7904,0.7905,32900000.0
2008-05-12 17:01:00,0.7905,0.79055,0.7904,0.7905,23200000.0
2008-05-12 17:02:00,0.7905,0.7905,0.7904,0.79045,18500000.0
2008-05-12 17:03:00,0.7904,0.79045,0.7904,0.7904,11500000.0
2008-05-12 17:04:00,0.7904,0.7904,0.7902,0.7902,16200000.0
2008-05-12 17:05:00,0.79025,0.79025,0.79015,0.79025,23400000.0
2008-05-12 17:06:00,0.79025,0.79025,0.79015,0.79015,12500000.0
2008-05-12 17:07:00,0.79015,0.79035,0.79015,0.79035,28300000.0
2008-05-12 17:08:00,0.7903,0.79035,0.79015,0.7902,27000000.0
2008-05-12 17:09:00,0.7902,0.79035,0.7901,0.79035,42200000.0
2008-05-12 17:10:00,0.79035,0.7905,0.7903,0.79045,29300000.0
2008-05-12 17:11:00,0.79045,0.7905,0.79035,0.79045,44600000.0
2008-05-12 17:12:00,0.79045,0.7905,0.7904,0.79045,25000000.0
2008-05-12 17:13:00,0.79045,0.79055,0.79045,0.7905,18900000.0
2008-05-12 17:14:00,0.79055,0.7906,0.7905,0.7905,8100000.0
2008-05-12 17:15:00,0.79055,0.79075,0.7905,0.7907,48300000.0
2008-05-12 17:16:00,0.79075,0.79075,0.7906,0.7906,31700000.0
2008-05-12 17:17:00,0.7906,0.791,0.7906,0.791,30900000.0
2008-05-12 17:18:00,0.79095,0.79105,0.7909,0.79105,26300000.0
2008-05-12 17:19:00,0.79105,0.7912,0.79105,0.79115,21700000.0
2008-05-12 17:20:00,0.79115,0.79115,0.791,0.7911,27700000.0
2008-05-12 17:21:00,0.7911,0.7912,0.79105,0.7911,23600000.0
2008-05-12 17:22:00,0.7911,0.79115,0.7911,0.79115,6200000.0
2008-05-12 17:23:00,0.79115,0.79115,0.79105,0.7911,11700000.0
2008-05-12 17:24:00,0.7911,0.7911,0.791,0.79105,19500000.0
2008-05-12 17:25:00,0.79105,0.79105,0.791,0.791,16400000.0
2008-05-12 17:26:00,0.791,0.791,0.79095,0.791,19200000.0
2008-05-12 17:27:00,0.791,0.791,0.79095,0.79095,25500000.0
2008-05-12 17:28:00,0.79095,0.79105,0.79095,0.79095,17400000.0
2008-05-12 17:29:00,0.79095,0.7914,0.79095,0.79135,28300000.0
2008-05-12 17:30:00,0.7913,0.79155,0.7911,0.7914,59200000.0
2008-05-12 17:31:00,0.79145,0.7916,0.79135,0.7916,47400000.0
2008-05-12 17:32:00,0.7916,0.79165,0.79155,0.7916,24900000.0
2008-05-12 17:33:00,0.79165,0.79175,0.7915,0.7916,34600000.0
2008-05-12 17:34:00,0.79155,0.79155,0.7914,0.79155,31400000.0
2008-05-12 17:35:00,0.79155,0.7916,0.7914,0.7914,25300000.0
2008-05-12 17:36:00,0.7914,0.79145,0.79135,0.79145,23100000.0
2008-05-12 17:37:00,0.79145,0.79155,0.79135,0.7914,39900000.0
2008-05-12 17:38:00,0.79145,0.79155,0.7913,0.79135,34500000.0
2008-05-12 17:39:00,0.79135,0.79135,0.79125,0.7913,27300000.0
2008-05-12 17:40:00,0.7913,0.7914,0.7913,0.7914,13500000.0
2008-05-12 17:41:00,0.7914,0.79145,0.79135,0.7914,11400000.0
2008-05-12 17:42:00,0.7914,0.79155,0.79135,0.79155,18700000.0
2008-05-12 17:43:00,0.7915,0.7917,0.7915,0.7917,23300000.0
2008-05-12 17:44:00,0.79165,0.7918,0.7916,0.79175,22000000.0
2008-05-12 17:45:00,0.7917,0.7918,0.7916,0.79165,30800000.0
2008-05-12 17:46:00,0.79165,0.79175,0.79165,0.79165,17000000.0
2008-05-12 17:47:00,0.79165,0.79165,0.7916,0.7916,8900000.0
2008-05-12 17:48:00,0.7916,0.7918,0.79155,0.7918,19400000.0
2008-05-12 17:49:00,0.7918,0.79185,0.79175,0.79185,22700000.0
2008-05-12 17:50:00,0.7918,0.792,0.79175,0.792,26500000.0
2008-05-12 17:51:00,0.79195,0.79215,0.79195,0.7921,32700000.0
2008-05-12 17:52:00,0.7921,0.7921,0.792,0.792,29800000.0
2008-05-12 17:53:00,0.792,0.792,0.79185,0.79185,13100000.0
2008-05-12 17:54:00,0.79185,0.7919,0.7918,0.7919,14600000.0
2008-05-12 17:55:00,0.7919,0.79195,0.79185,0.7919,26900000.0
2008-05-12 17:56:00,0.7919,0.7919,0.7918,0.79185,24900000.0
2008-05-12 17:57:00,0.79185,0.79185,0.79175,0.79175,18900000.0
2008-05-12 17:58:00,0.79175,0.7918,0.7917,0.7917,9500000.0
2008-05-12 17:59:00,0.7917,0.79195,0.7917,0.79195,35600000.0
2008-05-12 18:00:00,0.79195,0.79215,0.7919,0.79215,25700000.0
2008-05-12 18:01:00,0.79215,0.7922,0.7921,0.7922,29800000.0
2008-05-12 18:02:00,0.7922,0.7923,0.7921,0.7922,22600000.0
2008-05-12 18:03:00,0.7922,0.7922,0.7921,0.7921,22200000.0
2008-05-12 18:04:00,0.7921,0.7921,0.79205,0.79205,7600000.0
2008-05-12 18:05:00,0.7921,0.7921,0.79205,0.7921,13300000.0
2008-05-12 18:06:00,0.7921,0.7921,0.79205,0.7921,8100000.0
2008-05-12 18:07:00,0.7921,0.7921,0.792,0.79205,11500000.0
2008-05-12 18:08:00,0.792,0.79205,0.79195,0.792,22700000.0
2008-05-12 18:09:00,0.792,0.792,0.79195,0.79195,9100000.0
2008-05-12 18:10:00,0.792,0.79205,0.7919,0.7919,16200000.0
2008-05-12 18:11:00,0.79195,0.792,0.7919,0.7919,12400000.0
2008-05-12 18:12:00,0.7919,0.79195,0.79185,0.79185,18700000.0
2008-05-12 18:13:00,0.79185,0.79185,0.7918,0.7918,3000000.0
2008-05-12 18:14:00,0.79185,0.79185,0.7918,0.7918,8100000.0
2008-05-12 18:15:00,0.79185,0.79195,0.7918,0.79185,11800000.0
2008-05-12 18:16:00,0.7919,0.792,0.7918,0.792,25300000.0
2008-05-12 18:17:00,0.792,0.79205,0.79195,0.79205,25900000.0
2008-05-12 18:18:00,0.79205,0.79205,0.79205,0.79205,2800000.0
2008-05-12 18:19:00,0.7921,0.7921,0.79205,0.79205,4800000.0
2008-05-12 18:20:00,0.79205,0.7921,0.79205,0.7921,17500000.0
2008-05-12 18:21:00,0.79205,0.79215,0.79205,0.7921,11500000.0
2008-05-12 18:22:00,0.7921,0.79215,0.79205,0.79205,11400000.0
2008-05-12 18:23:00,0.79205,0.79205,0.79195,0.792,6500000.0
2008-05-12 18:24:00,0.792,0.79205,0.792,0.792,13500000.0
2008-05-12 18:25:00,0.792,0.79215,0.79195,0.79215,14200000.0
2008-05-12 18:26:00,0.79215,0.79225,0.79215,0.79225,13800000.0
2008-05-12 18:27:00,0.7922,0.79225,0.79205,0.7921,24600000.0
2008-05-12 18:28:00,0.7921,0.7921,0.7919,0.7919,22300000.0
2008-05-12 18:29:00,0.7919,0.79195,0.79185,0.79195,18200000.0
2008-05-12 18:30:00,0.79195,0.792,0.7919,0.792,4500000.0
2008-05-12 18:31:00,0.792,0.792,0.7919,0.7919,3000000.0
2008-05-12 18:32:00,0.7919,0.7921,0.7919,0.79205,15400000.0
2008-05-12 18:33:00,0.792,0.79205,0.792,0.79205,9500000.0
2008-05-12 18:34:00,0.7921,0.7921,0.79205,0.79205,2000000.0
2008-05-12 18:35:00,0.79205,0.79215,0.79205,0.7921,14500000.0
2008-05-12 18:36:00,0.7921,0.7922,0.7921,0.7922,6600000.0
2008-05-12 18:37:00,0.79215,0.7923,0.79215,0.7923,4300000.0
2008-05-12 18:38:00,0.7923,0.79235,0.7923,0.79235,6600000.0
2008-05-12 18:39:00,0.7923,0.7924,0.7923,0.79235,6900000.0
2008-05-12 18:40:00,0.7923,0.7924,0.7923,0.79235,20600000.0
2008-05-12 18:41:00,0.79235,0.79245,0.7923,0.79245,15900000.0
2008-05-12 18:42:00,0.79255,0.79285,0.79255,0.7928,28000000.0
2008-05-12 18:43:00,0.7929,0.7929,0.7928,0.7928,9200000.0
2008-05-12 18:44:00,0.7928,0.7929,0.7928,0.79285,20400000.0
2008-05-12 18:45:00,0.79285,0.7929,0.7928,0.7928,12800000.0
2008-05-12 18:46:00,0.7928,0.79285,0.7928,0.7928,3600000.0
2008-05-12 18:47:00,0.7928,0.79285,0.79275,0.79285,10700000.0
2008-05-12 18:48:00,0.79285,0.79285,0.79275,0.79285,15700000.0
2008-05-12 18:49:00,0.7928,0.79295,0.7928,0.7929,21300000.0
2008-05-12 18:50:00,0.7929,0.79295,0.7929,0.7929,7500000.0
2008-05-12 18:51:00,0.7929,0.79305,0.7927,0.79295,30600000.0
2008-05-12 18:52:00,0.793,0.79305,0.79285,0.79285,20500000.0
2008-05-12 18:53:00,0.79285,0.79285,0.79265,0.79265,14200000.0
2008-05-12 18:54:00,0.79265,0.79265,0.79265,0.79265,2200000.0
2008-05-12 18:55:00,0.79265,0.79265,0.7926,0.79265,19700000.0
2008-05-12 18:56:00,0.7926,0.79265,0.79245,0.7925,34700000.0
2008-05-12 18:57:00,0.7925,0.7927,0.7925,0.7926,28400000.0
2008-05-12 18:58:00,0.7926,0.79265,0.79255,0.79265,24600000.0
2008-05-12 18:59:00,0.7927,0.79295,0.7927,0.7929,30700000.0
2008-05-12 19:00:00,0.7929,0.793,0.7928,0.79295,28700000.0
2008-05-12 19:01:00,0.79295,0.7932,0.79295,0.793,36300000.0
2008-05-12 19:02:00,0.793,0.7931,0.7929,0.79305,16300000.0
2008-05-12 19:03:00,0.793,0.7931,0.793,0.7931,5500000.0
2008-05-12 19:04:00,0.7931,0.79315,0.7931,0.79315,3100000.0
2008-05-12 19:05:00,0.7932,0.79365,0.7932,0.79355,34500000.0
2008-05-12 19:06:00,0.79355,0.7936,0.79345,0.7935,13100000.0
2008-05-12 19:07:00,0.7935,0.7936,0.7935,0.7936,13800000.0
2008-05-12 19:08:00,0.79365,0.79415,0.79365,0.79415,31000000.0
2008-05-12 19:09:00,0.7941,0.79425,0.7941,0.79415,24300000.0
2008-05-12 19:10:00,0.79415,0.79435,0.79415,0.79435,38700000.0
2008-05-12 19:11:00,0.79435,0.7945,0.7943,0.7945,40100000.0
2008-05-12 19:12:00,0.7945,0.79475,0.7945,0.7947,32300000.0
2008-05-12 19:13:00,0.7947,0.7947,0.79455,0.79455,19200000.0
2008-05-12 19:14:00,0.79455,0.79455,0.79435,0.79435,27000000.0
2008-05-12 19:15:00,0.7943,0.7944,0.7942,0.7944,26800000.0
2008-05-12 19:16:00,0.7944,0.7944,0.79425,0.79425,11700000.0
2008-05-12 19:17:00,0.7942,0.79435,0.79415,0.79425,23300000.0
2008-05-12 19:18:00,0.7943,0.7943,0.79415,0.79425,8500000.0
2008-05-12 19:19:00,0.7942,0.79425,0.79415,0.79415,5600000.0
2008-05-12 19:20:00,0.7942,0.7944,0.7942,0.7944,10200000.0
2008-05-12 19:21:00,0.79435,0.7944,0.7943,0.7943,14300000.0
2008-05-12 19:22:00,0.7943,0.79435,0.79415,0.7942,12200000.0
2008-05-12 19:23:00,0.7942,0.79465,0.79415,0.7946,29600000.0
2008-05-12 19:24:00,0.7946,0.7947,0.7946,0.79465,22300000.0
2008-05-12 19:25:00,0.79465,0.79505,0.79455,0.79495,34400000.0
2008-05-12 19:26:00,0.79495,0.79525,0.79495,0.79525,45400000.0
2008-05-12 19:27:00,0.7952,0.7952,0.79505,0.79505,19700000.0
2008-05-12 19:28:00,0.7951,0.7952,0.795,0.7951,36500000.0
2008-05-12 19:29:00,0.7951,0.79515,0.795,0.79515,22500000.0
2008-05-12 19:30:00,0.7952,0.7952,0.7948,0.79485,28600000.0
2008-05-12 19:31:00,0.79485,0.79495,0.7948,0.7949,23100000.0
2008-05-12 19:32:00,0.7949,0.795,0.7948,0.79495,27900000.0
2008-05-12 19:33:00,0.795,0.795,0.7948,0.7948,16500000.0
2008-05-12 19:34:00,0.7948,0.7948,0.7946,0.7946,20800000.0
2008-05-12 19:35:00,0.7946,0.7946,0.79455,0.7946,10400000.0
2008-05-12 19:36:00,0.79465,0.7947,0.7946,0.7947,10200000.0
2008-05-12 19:37:00,0.7947,0.7947,0.7945,0.7945,19500000.0
2008-05-12 19:38:00,0.7945,0.7945,0.7944,0.7944,14900000.0
2008-05-12 19:39:00,0.79445,0.7946,0.7944,0.7946,11600000.0
2008-05-12 19:40:00,0.7946,0.79465,0.79445,0.7946,14500000.0
2008-05-12 19:41:00,0.7946,0.79465,0.7946,0.7946,6300000.0
2008-05-12 19:42:00,0.7946,0.79465,0.79455,0.7946,6600000.0
2008-05-12 19:43:00,0.7946,0.7946,0.79445,0.79445,18600000.0
2008-05-12 19:44:00,0.7945,0.79455,0.79445,0.79455,10300000.0
2008-05-12 19:45:00,0.7945,0.79455,0.7945,0.79455,1100000.0
2008-05-12 19:46:00,0.79455,0.7946,0.79455,0.79455,1400000.0
2008-05-12 19:47:00,0.7946,0.7947,0.7946,0.7947,2200000.0
2008-05-12 19:48:00,0.79465,0.79485,0.79465,0.7948,15200000.0
2008-05-12 19:49:00,0.7948,0.7948,0.79465,0.7947,9200000.0
2008-05-12 19:50:00,0.7947,0.79475,0.79465,0.7947,11900000.0
2008-05-12 19:51:00,0.79475,0.7948,0.7947,0.7948,11900000.0
2008-05-12 19:52:00,0.79485,0.795,0.79485,0.79495,16400000.0
2008-05-12 19:53:00,0.79495,0.795,0.7949,0.795,10000000.0
2008-05-12 19:54:00,0.795,0.7952,0.795,0.7952,12000000.0
2008-05-12 19:55:00,0.79525,0.7953,0.7951,0.79515,22000000.0
2008-05-12 19:56:00,0.7952,0.7952,0.7951,0.79515,12900000.0
2008-05-12 19:57:00,0.7951,0.7951,0.795,0.795,11000000.0
2008-05-12 19:58:00,0.79495,0.79495,0.7947,0.79475,10700000.0
2008-05-12 19:59:00,0.79475,0.79495,0.7947,0.7949,9300000.0
2008-05-12 20:00:00,0.7949,0.79495,0.7948,0.7948,6300000.0
2008-05-12 20:01:00,0.7948,0.7948,0.79475,0.7948,3100000.0
2008-05-12 20:02:00,0.7948,0.79485,0.7948,0.7948,6800000.0
2008-05-12 20:03:00,0.79485,0.79485,0.79475,0.79475,11500000.0
2008-05-12 20:04:00,0.79475,0.79475,0.7947,0.7947,13100000.0
2008-05-12 20:05:00,0.7947,0.7947,0.7947,0.7947,2700000.0
2008-05-12 20:06:00,0.79475,0.79475,0.7947,0.7947,5200000.0
2008-05-12 20:07:00,0.7947,0.7947,0.79465,0.7947,3000000.0
2008-05-12 20:08:00,0.79465,0.7947,0.79445,0.79445,8000000.0
2008-05-12 20:09:00,0.79445,0.79445,0.7944,0.7944,9700000.0
2008-05-12 20:10:00,0.7944,0.7944,0.79435,0.7944,7400000.0
2008-05-12 20:11:00,0.7944,0.7944,0.79435,0.7944,5500000.0
2008-05-12 20:12:00,0.7944,0.7944,0.79435,0.7944,3300000.0
2008-05-12 20:13:00,0.7944,0.7947,0.7944,0.79465,10800000.0
2008-05-12 20:14:00,0.79465,0.79465,0.7945,0.7946,17500000.0
2008-05-12 20:15:00,0.79455,0.79455,0.79455,0.79455,400000.0
2008-05-12 20:16:00,0.7945,0.7945,0.79445,0.7945,4000000.0
2008-05-12 20:17:00,0.7945,0.7945,0.79445,0.7945,11600000.0
2008-05-12 20:18:00,0.7945,0.7945,0.79445,0.79445,6500000.0
2008-05-12 20:19:00,0.7944,0.7944,0.7944,0.7944,2100000.0
2008-05-12 20:20:00,0.7944,0.7944,0.7944,0.7944,1000000.0
2008-05-12 20:21:00,0.7944,0.7944,0.7944,0.7944,7900000.0
2008-05-12 20:22:00,0.7944,0.7944,0.79435,0.7944,5600000.0
2008-05-12 20:23:00,0.7944,0.79445,0.79435,0.79445,11800000.0
2008-05-12 20:24:00,0.7944,0.79445,0.7944,0.7944,17100000.0
2008-05-12 20:25:00,0.7944,0.7944,0.79425,0.7943,14600000.0
2008-05-12 20:26:00,0.79435,0.79435,0.7943,0.79435,9400000.0
2008-05-12 20:27:00,0.7943,0.79435,0.79425,0.7943,9700000.0
2008-05-12 20:28:00,0.7943,0.7943,0.7942,0.79425,13600000.0
2008-05-12 20:29:00,0.79425,0.7943,0.79425,0.79425,4200000.0
2008-05-12 20:30:00,0.79425,0.79425,0.7942,0.79425,6200000.0
2008-05-12 20:31:00,0.7942,0.7942,0.79415,0.79415,11100000.0
2008-05-12 20:32:00,0.7941,0.7941,0.79405,0.7941,7200000.0
2008-05-12 20:33:00,0.7941,0.79415,0.7941,0.79415,10900000.0
2008-05-12 20:34:00,0.79415,0.79415,0.79405,0.7941,7600000.0
2008-05-12 20:35:00,0.7941,0.79415,0.79405,0.7941,15300000.0
2008-05-12 20:36:00,0.79415,0.7942,0.79415,0.79415,6300000.0
2008-05-12 20:37:00,0.79415,0.7942,0.79415,0.7942,5100000.0
2008-05-12 20:38:00,0.7942,0.7942,0.79415,0.7942,8200000.0
2008-05-12 20:39:00,0.7942,0.7942,0.7942,0.7942,1300000.0
2008-05-12 20:40:00,0.79415,0.7942,0.79415,0.7942,4800000.0
2008-05-12 20:41:00,0.7942,0.7942,0.7941,0.7941,9700000.0
2008-05-12 20:42:00,0.7941,0.79415,0.7941,0.79415,12900000.0
2008-05-12 20:43:00,0.7942,0.79425,0.7942,0.7942,12400000.0
2008-05-12 20:44:00,0.7942,0.79425,0.79415,0.79415,4500000.0
2008-05-12 20:45:00,0.79415,0.7942,0.7941,0.79415,8900000.0
2008-05-12 20:46:00,0.79415,0.79415,0.79405,0.7941,3000000.0
2008-05-12 20:47:00,0.79405,0.79415,0.79405,0.79415,11500000.0
2008-05-12 20:48:00,0.7942,0.7942,0.7941,0.7941,7800000.0
2008-05-12 20:49:00,0.79415,0.7942,0.7941,0.7941,11600000.0
2008-05-12 20:50:00,0.7941,0.79415,0.79405,0.79405,19100000.0
2008-05-12 20:51:00,0.7941,0.79415,0.79405,0.79415,12400000.0
2008-05-12 20:52:00,0.79415,0.79415,0.7941,0.79415,11900000.0
2008-05-12 20:53:00,0.7941,0.79415,0.7941,0.79415,11700000.0
2008-05-12 20:54:00,0.7941,0.79415,0.79405,0.79405,12100000.0
2008-05-12 20:55:00,0.79405,0.7941,0.79405,0.79405,4800000.0
2008-05-12 20:56:00,0.79405,0.79405,0.794,0.794,9500000.0
2008-05-12 20:57:00,0.794,0.79405,0.7939,0.794,24200000.0
2008-05-12 20:58:00,0.794,0.7941,0.79395,0.7941,12100000.0
2008-05-12 20:59:00,0.7941,0.79415,0.79405,0.79415,8800000.0
2008-05-12 21:00:00,0.7942,0.79425,0.79415,0.79415,11500000.0
2008-05-12 21:01:00,0.7942,0.7942,0.7941,0.7941,3900000.0
2008-05-12 21:02:00,0.79415,0.79415,0.7941,0.7941,3800000.0
2008-05-12 21:03:00,0.7941,0.7941,0.79405,0.79405,4600000.0
2008-05-12 21:04:00,0.7941,0.7941,0.794,0.794,5200000.0
2008-05-12 21:05:00,0.794,0.79405,0.794,0.79405,6800000.0
2008-05-12 21:06:00,0.7941,0.7941,0.794,0.794,2300000.0
2008-05-12 21:07:00,0.79405,0.79405,0.794,0.794,3200000.0
2008-05-12 21:08:00,0.79405,0.79405,0.794,0.79405,5200000.0
2008-05-12 21:09:00,0.7941,0.7941,0.79405,0.79405,1200000.0
2008-05-12 21:10:00,0.7941,0.7941,0.79405,0.79405,800000.0
2008-05-12 21:11:00,0.7941,0.79415,0.79405,0.79415,4000000.0
2008-05-12 21:12:00,0.7942,0.7942,0.79415,0.79415,8500000.0
2008-05-12 21:13:00,0.7942,0.7942,0.794,0.794,22300000.0
2008-05-12 21:14:00,0.794,0.79405,0.794,0.794,5100000.0
2008-05-12 21:15:00,0.794,0.79405,0.794,0.79405,8600000.0
2008-05-12 21:16:00,0.794,0.79405,0.79395,0.79395,5600000.0
2008-05-12 21:17:00,0.794,0.794,0.79385,0.7939,4200000.0
2008-05-12 21:18:00,0.79385,0.79385,0.79385,0.79385,400000.0
2008-05-12 21:19:00,0.79385,0.7939,0.7938,0.7938,7200000.0
2008-05-12 21:20:00,0.7938,0.7938,0.7937,0.79375,5500000.0
2008-05-12 21:21:00,0.7938,0.7938,0.7937,0.7938,3900000.0
2008-05-12 21:22:00,0.79375,0.7938,0.79375,0.7938,1600000.0
2008-05-12 21:23:00,0.7938,0.7938,0.79365,0.79375,13400000.0
2008-05-12 21:24:00,0.7937,0.7937,0.7936,0.7937,4900000.0
2008-05-12 21:25:00,0.79375,0.79375,0.7936,0.7936,7400000.0
2008-05-12 21:26:00,0.79365,0.79365,0.79355,0.7936,5800000.0
2008-05-12 21:27:00,0.79365,0.7937,0.7935,0.79355,6400000.0
2008-05-12 21:28:00,0.79355,0.79355,0.7935,0.7935,5800000.0
2008-05-12 21:29:00,0.79355,0.79355,0.7934,0.79345,10600000.0
2008-05-12 21:30:00,0.7935,0.7936,0.7934,0.7935,14200000.0
2008-05-12 21:31:00,0.79355,0.79355,0.7934,0.79345,6200000.0
2008-05-12 21:32:00,0.7935,0.7935,0.79335,0.7934,4800000.0
2008-05-12 21:33:00,0.79318,0.79335,0.79313,0.79322,344300002.0
2008-05-12 21:34:00,0.7935,0.7936,0.7935,0.7936,6200000.0
2008-05-12 21:35:00,0.79356,0.79356,0.79336,0.79349,34800000.0
2008-05-12 21:36:00,0.7936,0.79365,0.7936,0.79365,2800000.0
2008-05-12 21:37:00,0.79365,0.7937,0.79365,0.79365,2800000.0
2008-05-12 21:38:00,0.7937,0.7937,0.79365,0.7937,4600000.0
2008-05-12 21:39:00,0.7937,0.7937,0.7936,0.7936,5400000.0
2008-05-12 21:40:00,0.7936,0.79365,0.79355,0.7936,4600000.0
2008-05-12 21:41:00,0.79365,0.79365,0.7936,0.7936,7800000.0
2008-05-12 21:42:00,0.7936,0.7936,0.7936,0.7936,1000000.0
2008-05-12 21:43:00,0.79355,0.79365,0.79355,0.79365,2600000.0
2008-05-12 21:44:00,0.7936,0.79365,0.7936,0.79365,7300000.0
2008-05-12 21:45:00,0.79365,0.79365,0.7936,0.7936,5600000.0
2008-05-12 21:46:00,0.7936,0.7936,0.7936,0.7936,1000000.0
2008-05-12 21:47:00,0.7936,0.7936,0.79355,0.7936,1600000.0
2008-05-12 21:48:00,0.79365,0.7937,0.7936,0.7936,6400000.0
2008-05-12 21:49:00,0.79365,0.79365,0.7936,0.7936,3000000.0
2008-05-12 21:50:00,0.7936,0.79365,0.7936,0.7936,2400000.0
2008-05-12 21:51:00,0.79365,0.7937,0.7936,0.79365,10300000.0
2008-05-12 21:52:00,0.7937,0.79385,0.7937,0.79375,42000000.0
2008-05-12 21:53:00,0.7937,0.79375,0.7937,0.79375,2800000.0
2008-05-12 21:54:00,0.79375,0.79385,0.79375,0.79385,3800000.0
2008-05-12 21:55:00,0.7938,0.7938,0.79375,0.79375,3800000.0
2008-05-12 21:56:00,0.7938,0.7938,0.79375,0.7938,2000000.0
2008-05-12 21:57:00,0.79375,0.79385,0.79375,0.7938,14900000.0
2008-05-12 21:58:00,0.7938,0.79385,0.7938,0.79385,2000000.0
2008-05-12 21:59:00,0.7938,0.79385,0.7938,0.7938,10600000.0
2008-05-12 22:00:00,0.79385,0.79385,0.79385,0.79385,400000.0
2008-05-12 22:01:00,0.79385,0.79385,0.79385,0.79385,800000.0
2008-05-12 22:02:00,0.7939,0.79395,0.79385,0.79385,5800000.0
2008-05-12 22:03:00,0.7938,0.79385,0.7938,0.79385,5900000.0
2008-05-12 22:04:00,0.7939,0.7939,0.79385,0.79385,4800000.0
2008-05-12 22:05:00,0.79385,0.7939,0.79385,0.7939,4200000.0
2008-05-12 22:06:00,0.7939,0.7939,0.79385,0.79385,5000000.0
2008-05-12 22:07:00,0.7938,0.79385,0.7938,0.79385,1400000.0
2008-05-12 22:08:00,0.7938,0.79385,0.7938,0.7938,2400000.0
2008-05-12 22:09:00,0.7938,0.79385,0.7938,0.79385,2000000.0
2008-05-12 22:10:00,0.7938,0.7938,0.7938,0.7938,2600000.0
2008-05-12 22:11:00,0.7938,0.79395,0.7938,0.79395,14400000.0
2008-05-12 22:12:00,0.7939,0.79395,0.79385,0.7939,9000000.0
2008-05-12 22:13:00,0.7939,0.7939,0.7939,0.7939,800000.0
2008-05-12 22:14:00,0.79385,0.7939,0.79385,0.7939,6000000.0
2008-05-12 22:15:00,0.79385,0.7939,0.79385,0.7939,2400000.0
2008-05-12 22:16:00,0.79395,0.794,0.79395,0.794,2000000.0
2008-05-12 22:17:00,0.7939,0.7939,0.79385,0.7939,3300000.0
2008-05-12 22:18:00,0.7939,0.79395,0.79385,0.79385,6200000.0
2008-05-12 22:19:00,0.7939,0.7939,0.7938,0.79385,2600000.0
2008-05-12 22:20:00,0.7938,0.79385,0.7937,0.7937,23600000.0
2008-05-12 22:21:00,0.79375,0.79375,0.79375,0.79375,400000.0
2008-05-12 22:22:00,0.7937,0.7937,0.7937,0.7937,4400000.0
2008-05-12 22:23:00,0.79375,0.79375,0.7937,0.79375,3200000.0
2008-05-12 22:24:00,0.7937,0.7938,0.7937,0.7938,1400000.0
2008-05-12 22:25:00,0.79375,0.7938,0.79375,0.7938,800000.0
2008-05-12 22:26:00,0.79375,0.79375,0.79375,0.79375,400000.0
2008-05-12 22:27:00,0.7938,0.7938,0.79375,0.7938,1200000.0
2008-05-12 22:28:00,0.79366,0.79373,0.79355,0.79373,389700002.0
2008-05-12 22:29:00,0.79359,0.79371,0.79359,0.79363,347399997.0
2008-05-12 22:30:00,0.79385,0.79385,0.79385,0.79385,1300000.0
2008-05-12 22:31:00,0.79385,0.79385,0.79385,0.79385,900000.0
2008-05-12 22:32:00,0.7939,0.79395,0.79385,0.79385,8600000.0
2008-05-12 22:33:00,0.7939,0.7939,0.79385,0.79385,4200000.0
2008-05-12 22:34:00,0.79385,0.7939,0.79385,0.79385,7800000.0
2008-05-12 22:35:00,0.79385,0.7939,0.79385,0.79385,2800000.0
2008-05-12 22:36:00,0.79385,0.7939,0.79385,0.7939,1800000.0
2008-05-12 22:37:00,0.7939,0.7939,0.79385,0.79385,5500000.0
2008-05-12 22:38:00,0.7939,0.7939,0.79385,0.7939,2300000.0
2008-05-12 22:39:00,0.7939,0.7939,0.79385,0.79385,1600000.0
2008-05-12 22:40:00,0.7938,0.79385,0.7938,0.79385,600000.0
2008-05-12 22:41:00,0.7936,0.79383,0.79355,0.79371,158100000.0
2008-05-12 22:42:00,0.79385,0.7939,0.79385,0.7939,2400000.0
2008-05-12 22:43:00,0.7939,0.7939,0.79385,0.79385,7400000.0
2008-05-12 22:44:00,0.79385,0.7939,0.79385,0.79385,1500000.0
2008-05-12 22:45:00,0.7939,0.7939,0.79385,0.7939,4500000.0
2008-05-12 22:46:00,0.7939,0.79395,0.7939,0.7939,6500000.0
2008-05-12 22:47:00,0.79395,0.79395,0.7939,0.79395,3100000.0
2008-05-12 22:48:00,0.7939,0.79395,0.7939,0.79395,4400000.0
2008-05-12 22:49:00,0.7939,0.79405,0.7939,0.794,6400000.0
2008-05-12 22:50:00,0.794,0.7942,0.794,0.7941,16000000.0
2008-05-12 22:51:00,0.79415,0.7943,0.794,0.79415,13700000.0
2008-05-12 22:52:00,0.7941,0.79415,0.7941,0.7941,1900000.0
2008-05-12 22:53:00,0.7941,0.79415,0.7941,0.79415,15000000.0
2008-05-12 22:54:00,0.7941,0.79415,0.7941,0.79415,74300000.0
2008-05-12 22:55:00,0.79415,0.7942,0.79415,0.79415,40100000.0
2008-05-12 22:56:00,0.7942,0.7943,0.7942,0.79425,69600000.0
2008-05-12 22:57:00,0.79425,0.7945,0.79425,0.7945,88800000.0
2008-05-12 22:58:00,0.7945,0.7945,0.79415,0.7942,363699999.0
2008-05-12 22:59:00,0.7942,0.7942,0.79415,0.79415,64700000.0
2008-05-12 23:00:00,0.7941,0.7944,0.7941,0.7941,148000000.0
2008-05-12 23:01:00,0.7941,0.7944,0.7941,0.7941,248000000.0
2008-05-12 23:02:00,0.7941,0.7941,0.7941,0.7941,345699998.0
2008-05-12 23:03:00,0.7941,0.7941,0.7941,0.7941,78400000.0
2008-05-12 23:04:00,0.79445,0.79445,0.7941,0.7941,81500000.0
2008-05-12 23:05:00,0.7941,0.79435,0.7941,0.7943,79100000.0
2008-05-12 23:06:00,0.7943,0.79445,0.7943,0.79435,43200000.0
2008-05-12 23:07:00,0.7943,0.7943,0.7942,0.79425,38900000.0
2008-05-12 23:08:00,0.79435,0.79435,0.79435,0.79435,2400000.0
2008-05-12 23:09:00,0.7944,0.7944,0.7942,0.7942,40100001.0
2008-05-12 23:10:00,0.7942,0.79425,0.7942,0.79425,94100000.0
2008-05-12 23:11:00,0.7942,0.7942,0.7942,0.7942,67000000.0
2008-05-12 23:12:00,0.7942,0.7942,0.7942,0.7942,59000000.0
2008-05-12 23:13:00,0.7942,0.79425,0.7942,0.7942,90500000.0
2008-05-12 23:14:00,0.7942,0.7942,0.7942,0.7942,154700000.0
2008-05-12 23:15:00,0.7942,0.7942,0.7942,0.7942,110000000.0
2008-05-12 23:16:00,0.7942,0.7942,0.79415,0.7942,100500000.0
2008-05-12 23:17:00,0.7942,0.7942,0.79415,0.7942,69800000.0
2008-05-12 23:18:00,0.7942,0.79425,0.7941,0.7941,111100000.0
2008-05-12 23:19:00,0.7941,0.7941,0.794,0.7941,247400000.0
2008-05-12 23:20:00,0.7941,0.79425,0.7941,0.7941,199100001.0
2008-05-12 23:21:00,0.7941,0.7941,0.79405,0.79405,467200001.0
2008-05-12 23:22:00,0.79405,0.79405,0.79405,0.79405,66600000.0
2008-05-12 23:23:00,0.79405,0.79405,0.79405,0.79405,91000000.0
2008-05-12 23:24:00,0.79405,0.79405,0.79405,0.79405,600000.0
2008-05-12 23:25:00,0.79405,0.79405,0.79405,0.79405,1800000.0
2008-05-12 23:26:00,0.79405,0.79415,0.79405,0.7941,18400000.0
2008-05-12 23:27:00,0.79392,0.79403,0.79392,0.79392,582199988.0
2008-05-12 23:28:00,0.7941,0.7941,0.79405,0.79405,25600000.0
2008-05-12 23:29:00,0.79405,0.79415,0.794,0.794,87400000.0
2008-05-12 23:30:00,0.794,0.794,0.794,0.794,54800000.0
2008-05-12 23:31:00,0.79392,0.79392,0.79382,0.79392,353900002.0
2008-05-12 23:32:00,0.794,0.794,0.794,0.794,121500005.0
2008-05-12 23:33:00,0.794,0.794,0.794,0.794,27400000.0
2008-05-12 23:34:00,0.794,0.794,0.794,0.794,32800000.0
2008-05-12 23:35:00,0.794,0.794,0.7939,0.7939,109000000.0
2008-05-12 23:36:00,0.7939,0.7939,0.7939,0.7939,80400000.0
2008-05-12 23:37:00,0.7939,0.7939,0.7939,0.7939,132300000.0
2008-05-12 23:38:00,0.79381,0.79381,0.79362,0.79378,537899983.0
2008-05-12 23:39:00,0.7939,0.7939,0.7939,0.7939,25700000.0
2008-05-12 23:40:00,0.7939,0.7939,0.7939,0.7939,55400000.0
2008-05-12 23:41:00,0.7939,0.79395,0.7939,0.79395,287500005.0
2008-05-12 23:42:00,0.79395,0.79395,0.79395,0.79395,64000000.0
2008-05-12 23:43:00,0.79395,0.79395,0.79395,0.79395,8000000.0
2008-05-12 23:44:00,0.79395,0.79395,0.79383,0.79383,144400000.0
2008-05-12 23:45:00,0.79395,0.794,0.79395,0.794,52900000.0
2008-05-12 23:46:00,0.794,0.794,0.794,0.794,12100000.0
2008-05-12 23:47:00,0.794,0.794,0.794,0.794,32600000.0
2008-05-12 23:48:00,0.794,0.794,0.794,0.794,8200000.0
2008-05-12 23:49:00,0.794,0.794,0.794,0.794,4100000.0
2008-05-12 23:50:00,0.794,0.794,0.794,0.794,38700000.0
2008-05-12 23:51:00,0.79397,0.79402,0.7939,0.79392,1259500028.0
2008-05-12 23:52:00,0.794,0.794,0.794,0.794,27800000.0
2008-05-12 23:53:00,0.794,0.794,0.794,0.794,37800000.0
2008-05-12 23:54:00,0.79401,0.79401,0.79392,0.79393,266600010.0
2008-05-12 23:55:00,0.794,0.794,0.794,0.794,12200000.0
2008-05-12 23:56:00,0.794,0.794,0.794,0.794,12000000.0
2008-05-12 23:57:00,0.79391,0.79391,0.7938,0.7938,198000000.0
2008-05-12 23:58:00,0.794,0.794,0.7939,0.794,180200001.0
2008-05-12 23:59:00,0.794,0.794,0.7938,0.7938,419500004.0
2008-05-13 00:00:00,0.7938,0.7942,0.7938,0.7942,449599999.0
2008-05-13 00:01:00,0.7942,0.7942,0.7942,0.7942,8100000.0
2008-05-13 00:02:00,0.79419,0.79419,0.79406,0.79417,255800002.0
2008-05-13 00:03:00,0.79407,0.79413,0.79402,0.79402,423000003.0
2008-05-13 00:04:00,0.7941,0.7941,0.79402,0.79404,1256700007.0
2008-05-13 00:05:00,0.7942,0.7942,0.7942,0.7942,31500000.0
2008-05-13 00:06:00,0.7942,0.7942,0.7942,0.7942,52800000.0
2008-05-13 00:07:00,0.7942,0.7942,0.7942,0.7942,17600000.0
2008-05-13 00:08:00,0.79425,0.79425,0.7942,0.7942,59299999.0
2008-05-13 00:09:00,0.7942,0.79425,0.7942,0.79425,317199990.0
2008-05-13 00:10:00,0.79425,0.79425,0.79425,0.79425,120000000.0
2008-05-13 00:11:00,0.79425,0.79425,0.79425,0.79425,16000000.0
2008-05-13 00:12:00,0.79425,0.7943,0.79425,0.79425,49600000.0
2008-05-13 00:13:00,0.7943,0.7943,0.7943,0.7943,300000.0
2008-05-13 00:14:00,0.79425,0.79425,0.79425,0.79425,193000000.0
2008-05-13 00:15:00,0.79425,0.7943,0.7942,0.7942,398100001.0
2008-05-13 00:16:00,0.79425,0.7943,0.7941,0.79415,698800009.0
2008-05-13 00:17:00,0.79415,0.79415,0.79415,0.79415,3600000.0
2008-05-13 00:18:00,0.79415,0.79415,0.7941,0.7941,27200000.0
2008-05-13 00:19:00,0.7941,0.7941,0.79405,0.79405,157500000.0
2008-05-13 00:20:00,0.79405,0.7941,0.79405,0.79405,172800000.0
2008-05-13 00:21:00,0.79405,0.79405,0.794,0.794,57799998.0
2008-05-13 00:22:00,0.794,0.79405,0.794,0.79405,63399998.0
2008-05-13 00:23:00,0.7941,0.7941,0.79405,0.79405,38000000.0
2008-05-13 00:24:00,0.79405,0.79405,0.794,0.794,366800000.0
2008-05-13 00:25:00,0.794,0.794,0.794,0.794,99100000.0
2008-05-13 00:26:00,0.794,0.794,0.7939,0.7939,128599999.0
2008-05-13 00:27:00,0.7939,0.7939,0.7939,0.7939,145899999.0
2008-05-13 00:28:00,0.7939,0.7939,0.7939,0.7939,156400000.0
2008-05-13 00:29:00,0.7939,0.7939,0.7939,0.7939,56600000.0
2008-05-13 00:30:00,0.7939,0.7939,0.7939,0.7939,41200000.0
2008-05-13 00:31:00,0.7939,0.7939,0.7938,0.79385,73800000.0
2008-05-13 00:32:00,0.7938,0.7938,0.7938,0.7938,79700001.0
2008-05-13 00:33:00,0.7938,0.7938,0.7938,0.7938,59700001.0
2008-05-13 00:34:00,0.7938,0.7938,0.7938,0.7938,40000000.0
2008-05-13 00:35:00,0.79385,0.79385,0.7938,0.7938,200000003.0
2008-05-13 00:36:00,0.7939,0.7939,0.7938,0.7939,168000003.0
2008-05-13 00:37:00,0.7939,0.7939,0.79385,0.79385,439300000.0
2008-05-13 00:38:00,0.79385,0.79385,0.79385,0.79385,108600000.0
2008-05-13 00:39:00,0.79385,0.79385,0.79385,0.79385,40400000.0
2008-05-13 00:40:00,0.79385,0.79385,0.7938,0.7938,385500006.0
2008-05-13 00:41:00,0.7938,0.7938,0.7938,0.7938,130300002.0
2008-05-13 00:42:00,0.7938,0.7938,0.7938,0.7938,39700001.0
2008-05-13 00:43:00,0.7938,0.79385,0.7938,0.7938,304399998.0
2008-05-13 00:44:00,0.7938,0.7938,0.7938,0.7938,82599998.0
2008-05-13 00:45:00,0.79363,0.7938,0.79363,0.79372,647400000.0
2008-05-13 00:46:00,0.7938,0.7938,0.7938,0.7938,7600000.0
2008-05-13 00:47:00,0.7938,0.7938,0.7938,0.7938,108399999.0
2008-05-13 00:48:00,0.7938,0.7938,0.7938,0.7938,33400000.0
2008-05-13 00:49:00,0.7938,0.79385,0.7938,0.79385,159099996.0
2008-05-13 00:50:00,0.7939,0.794,0.79385,0.794,38500000.0
2008-05-13 00:51:00,0.794,0.794,0.794,0.794,131500000.0
2008-05-13 00:52:00,0.794,0.7941,0.794,0.794,180400002.0
2008-05-13 00:53:00,0.794,0.7941,0.794,0.79405,97500000.0
2008-05-13 00:54:00,0.7941,0.79415,0.794,0.79415,195499998.0
2008-05-13 00:55:00,0.79415,0.79415,0.7941,0.7941,264700001.0
2008-05-13 00:56:00,0.7941,0.79415,0.7941,0.79415,257899996.0
2008-05-13 00:57:00,0.79415,0.7945,0.79415,0.79435,352500000.0
2008-05-13 00:58:00,0.79435,0.79445,0.7943,0.79445,314799999.0
2008-05-13 00:59:00,0.79445,0.79445,0.7943,0.7943,193600003.0
2008-05-13 01:00:00,0.7943,0.7943,0.7941,0.7942,504799999.0
2008-05-13 01:01:00,0.7942,0.7947,0.7942,0.7947,1154700000.0
2008-05-13 01:02:00,0.7947,0.79515,0.7947,0.79485,1220399994.0
2008-05-13 01:03:00,0.79485,0.79525,0.7948,0.7952,741099997.0
2008-05-13 01:04:00,0.79515,0.79515,0.795,0.7951,383699999.0
2008-05-13 01:05:00,0.7951,0.7951,0.79475,0.79485,310900000.0
2008-05-13 01:06:00,0.79495,0.795,0.79485,0.79495,472200000.0
2008-05-13 01:07:00,0.7949,0.79505,0.7949,0.7949,564500000.0
2008-05-13 01:08:00,0.7949,0.795,0.7949,0.7949,449200002.0
2008-05-13 01:09:00,0.7949,0.79505,0.7949,0.795,362500003.0
2008-05-13 01:10:00,0.795,0.795,0.7949,0.7949,275999998.0
2008-05-13 01:11:00,0.79495,0.795,0.7949,0.795,56500000.0
2008-05-13 01:12:00,0.79495,0.7951,0.7949,0.795,394199999.0
2008-05-13 01:13:00,0.795,0.795,0.79485,0.795,297299995.0
2008-05-13 01:14:00,0.795,0.795,0.7949,0.7949,285800000.0
2008-05-13 01:15:00,0.7949,0.795,0.7949,0.7949,643800004.0
2008-05-13 01:16:00,0.7949,0.79495,0.7949,0.7949,237500000.0
2008-05-13 01:17:00,0.7949,0.79495,0.7949,0.7949,173800000.0
2008-05-13 01:18:00,0.7949,0.795,0.7949,0.795,582999999.0
2008-05-13 01:19:00,0.795,0.795,0.795,0.795,90700000.0
2008-05-13 01:20:00,0.795,0.795,0.7949,0.795,232800000.0
2008-05-13 01:21:00,0.795,0.7951,0.795,0.7951,120100000.0
2008-05-13 01:22:00,0.7951,0.7951,0.7951,0.7951,72500000.0
2008-05-13 01:23:00,0.7951,0.7951,0.7949,0.7949,464000001.0
2008-05-13 01:24:00,0.7949,0.7949,0.7948,0.7948,195200000.0
2008-05-13 01:25:00,0.7948,0.7949,0.79475,0.7948,99700000.0
2008-05-13 01:26:00,0.7948,0.7949,0.7948,0.7948,107000000.0
2008-05-13 01:27:00,0.7949,0.7949,0.7949,0.7949,40500000.0
2008-05-13 01:28:00,0.79485,0.7949,0.79475,0.79475,164100000.0
2008-05-13 01:29:00,0.79475,0.7948,0.7946,0.7946,132600000.0
2008-05-13 01:30:00,0.7946,0.7948,0.7946,0.79475,120600000.0
2008-05-13 01:31:00,0.7948,0.795,0.7947,0.795,774300002.0
2008-05-13 01:32:00,0.795,0.795,0.79495,0.795,169400000.0
2008-05-13 01:33:00,0.795,0.795,0.79495,0.79495,78700000.0
2008-05-13 01:34:00,0.7949,0.79505,0.7948,0.7948,525699999.0
2008-05-13 01:35:00,0.7948,0.79505,0.7948,0.7949,434299999.0
2008-05-13 01:36:00,0.7949,0.79505,0.7949,0.795,332500000.0
2008-05-13 01:37:00,0.795,0.795,0.7949,0.795,157100000.0
2008-05-13 01:38:00,0.795,0.79505,0.7948,0.795,362700000.0
2008-05-13 01:39:00,0.795,0.795,0.7949,0.795,87700001.0
2008-05-13 01:40:00,0.795,0.795,0.7949,0.795,62700000.0
2008-05-13 01:41:00,0.795,0.795,0.79485,0.795,91100000.0
2008-05-13 01:42:00,0.795,0.795,0.7948,0.7948,346200000.0
2008-05-13 01:43:00,0.7948,0.7948,0.7948,0.7948,640799994.0
2008-05-13 01:44:00,0.7948,0.7949,0.7948,0.79485,323000000.0
2008-05-13 01:45:00,0.79485,0.7949,0.79485,0.7949,118600000.0
2008-05-13 01:46:00,0.7949,0.795,0.7949,0.7949,100500000.0
2008-05-13 01:47:00,0.7949,0.795,0.79485,0.7949,203300000.0
2008-05-13 01:48:00,0.7949,0.79495,0.79485,0.79485,116000000.0
2008-05-13 01:49:00,0.79485,0.7949,0.79485,0.7949,36500000.0
2008-05-13 01:50:00,0.7949,0.7949,0.7949,0.7949,40200000.0
2008-05-13 01:51:00,0.7949,0.7949,0.7948,0.7948,435300001.0
2008-05-13 01:52:00,0.79485,0.7949,0.7948,0.79485,118000000.0
2008-05-13 01:53:00,0.79485,0.79485,0.7948,0.79485,299700000.0
2008-05-13 01:54:00,0.79485,0.7949,0.7948,0.7949,230600001.0
2008-05-13 01:55:00,0.7949,0.79495,0.7949,0.7949,211100000.0
2008-05-13 01:56:00,0.795,0.795,0.7949,0.7949,117900000.0
2008-05-13 01:57:00,0.79495,0.795,0.79495,0.795,15000000.0
2008-05-13 01:58:00,0.795,0.7952,0.795,0.79505,234700000.0
2008-05-13 01:59:00,0.79505,0.7951,0.79495,0.79505,83800000.0
2008-05-13 02:00:00,0.79505,0.7951,0.79505,0.79505,418499998.0
2008-05-13 02:01:00,0.7951,0.7951,0.795,0.7951,283199998.0
2008-05-13 02:02:00,0.7951,0.79515,0.7951,0.79515,209200003.0
2008-05-13 02:03:00,0.79515,0.79515,0.7951,0.79515,55500002.0
2008-05-13 02:04:00,0.7951,0.7952,0.7951,0.7952,91200000.0
2008-05-13 02:05:00,0.7952,0.79525,0.7952,0.7952,239100001.0
2008-05-13 02:06:00,0.7952,0.79525,0.7952,0.7952,206199999.0
2008-05-13 02:07:00,0.7952,0.7952,0.79515,0.7952,49600000.0
2008-05-13 02:08:00,0.7952,0.7952,0.7952,0.7952,53300000.0
2008-05-13 02:09:00,0.7952,0.7953,0.7952,0.79525,174400001.0
2008-05-13 02:10:00,0.79525,0.7953,0.7952,0.7953,130700003.0
2008-05-13 02:11:00,0.79525,0.79525,0.79525,0.79525,9700000.0
2008-05-13 02:12:00,0.79525,0.79525,0.7952,0.7952,188800004.0
2008-05-13 02:13:00,0.7952,0.7952,0.7952,0.7952,365300010.0
2008-05-13 02:14:00,0.7952,0.7952,0.79505,0.79515,202700002.0
2008-05-13 02:15:00,0.79515,0.79515,0.7951,0.79515,23500000.0
2008-05-13 02:16:00,0.7952,0.7952,0.79515,0.79515,198999999.0
2008-05-13 02:17:00,0.79515,0.7952,0.7951,0.7952,166400000.0
2008-05-13 02:18:00,0.7952,0.7952,0.7951,0.7951,226800000.0
2008-05-13 02:19:00,0.7951,0.7951,0.7951,0.7951,18600000.0
2008-05-13 02:20:00,0.7951,0.7951,0.79505,0.7951,96200000.0
2008-05-13 02:21:00,0.7951,0.79515,0.7951,0.7951,218199999.0
2008-05-13 02:22:00,0.7951,0.7952,0.7951,0.7952,285299998.0
2008-05-13 02:23:00,0.7952,0.7952,0.7952,0.7952,148300000.0
2008-05-13 02:24:00,0.7951,0.7952,0.79505,0.7951,399899998.0
2008-05-13 02:25:00,0.7951,0.7951,0.7949,0.795,473299998.0
2008-05-13 02:26:00,0.795,0.795,0.7946,0.7948,1247100007.0
2008-05-13 02:27:00,0.7948,0.795,0.7948,0.795,500399999.0
2008-05-13 02:28:00,0.7949,0.795,0.7948,0.7949,242500001.0
2008-05-13 02:29:00,0.7949,0.7949,0.79475,0.7948,77900000.0
2008-05-13 02:30:00,0.7948,0.7949,0.7948,0.7948,109300000.0
2008-05-13 02:31:00,0.7948,0.7948,0.7947,0.7947,317600000.0
2008-05-13 02:32:00,0.7947,0.7948,0.7947,0.79475,129100001.0
2008-05-13 02:33:00,0.7947,0.7949,0.7947,0.7949,191000000.0
2008-05-13 02:34:00,0.7949,0.7949,0.7948,0.7948,86400000.0
2008-05-13 02:35:00,0.7948,0.7949,0.7948,0.7948,119400001.0
2008-05-13 02:36:00,0.7948,0.7948,0.7947,0.7947,355199999.0
2008-05-13 02:37:00,0.7947,0.7947,0.7947,0.7947,889600006.0
2008-05-13 02:38:00,0.7947,0.7947,0.7947,0.7947,512700001.0
2008-05-13 02:39:00,0.7947,0.7947,0.7947,0.7947,272200000.0
2008-05-13 02:40:00,0.7947,0.7947,0.7947,0.7947,741099994.0
2008-05-13 02:41:00,0.7947,0.7947,0.7947,0.7947,365999997.0
2008-05-13 02:42:00,0.7947,0.7947,0.7946,0.7946,502200001.0
2008-05-13 02:43:00,0.7946,0.7947,0.79455,0.7947,809000002.0
2008-05-13 02:44:00,0.7947,0.7947,0.7945,0.7945,1122199995.0
2008-05-13 02:45:00,0.7945,0.79455,0.7945,0.79455,1081099987.0
2008-05-13 02:46:00,0.79455,0.7946,0.7945,0.7946,103300000.0
2008-05-13 02:47:00,0.7946,0.7946,0.7945,0.79455,230499997.0
2008-05-13 02:48:00,0.7945,0.79455,0.7945,0.79455,103600000.0
2008-05-13 02:49:00,0.7946,0.7946,0.79455,0.79455,36500000.0
2008-05-13 02:50:00,0.7946,0.7946,0.7945,0.7946,124600003.0
2008-05-13 02:51:00,0.7946,0.7946,0.7946,0.7946,124800000.0
2008-05-13 02:52:00,0.79455,0.7946,0.7941,0.7942,735900001.0
2008-05-13 02:53:00,0.7942,0.7944,0.7942,0.79435,625499998.0
2008-05-13 02:54:00,0.79435,0.7944,0.7943,0.79435,367299999.0
2008-05-13 02:55:00,0.79435,0.7944,0.79435,0.7944,507500000.0
2008-05-13 02:56:00,0.79445,0.7946,0.7944,0.7946,165600000.0
2008-05-13 02:57:00,0.7946,0.7946,0.7945,0.7945,66700000.0
2008-05-13 02:58:00,0.7945,0.7945,0.7945,0.7945,413599998.0
2008-05-13 02:59:00,0.7945,0.7945,0.7944,0.7944,399700001.0
2008-05-13 03:00:00,0.7944,0.7944,0.7943,0.79435,1081999999.0
2008-05-13 03:01:00,0.7943,0.7944,0.7943,0.79435,411400003.0
2008-05-13 03:02:00,0.79435,0.79435,0.79435,0.79435,83400000.0
2008-05-13 03:03:00,0.79435,0.7944,0.79435,0.79435,230500000.0
2008-05-13 03:04:00,0.79435,0.79435,0.7942,0.7942,1483000007.0
2008-05-13 03:05:00,0.7942,0.7943,0.7942,0.7942,1750000011.0
2008-05-13 03:06:00,0.7942,0.7943,0.7941,0.79415,467599999.0
2008-05-13 03:07:00,0.79415,0.7943,0.7941,0.7943,750699998.0
2008-05-13 03:08:00,0.7943,0.7944,0.7943,0.7943,2147099995.0
2008-05-13 03:09:00,0.7943,0.79435,0.7943,0.79435,1203899995.0
2008-05-13 03:10:00,0.79435,0.79435,0.7943,0.7943,529600001.0
2008-05-13 03:11:00,0.7943,0.7944,0.7943,0.7943,572200000.0
2008-05-13 03:12:00,0.7943,0.7944,0.7943,0.79435,282600000.0
2008-05-13 03:13:00,0.7944,0.7945,0.7944,0.7945,118299999.0
2008-05-13 03:14:00,0.7945,0.7947,0.7945,0.7945,661699998.0
2008-05-13 03:15:00,0.7945,0.79455,0.7944,0.79445,468200000.0
2008-05-13 03:16:00,0.7945,0.7945,0.7943,0.7943,863199999.0
2008-05-13 03:17:00,0.7943,0.7944,0.7943,0.7944,394999993.0
2008-05-13 03:18:00,0.7944,0.7944,0.79435,0.79435,156400000.0
2008-05-13 03:19:00,0.79435,0.79435,0.79425,0.79425,197299998.0
2008-05-13 03:20:00,0.79425,0.7943,0.7942,0.7943,887999997.0
2008-05-13 03:21:00,0.7943,0.7945,0.79425,0.7945,506499998.0
2008-05-13 03:22:00,0.7945,0.7945,0.7943,0.7944,748400001.0
2008-05-13 03:23:00,0.7944,0.7944,0.7944,0.7944,182800000.0
2008-05-13 03:24:00,0.7944,0.7945,0.7943,0.7944,782499996.0
2008-05-13 03:25:00,0.79445,0.7946,0.7943,0.7946,809099991.0
2008-05-13 03:26:00,0.7946,0.7946,0.79435,0.79435,252399998.0
2008-05-13 03:27:00,0.79435,0.79455,0.79435,0.7945,419000000.0
2008-05-13 03:28:00,0.7946,0.7946,0.79455,0.79455,28100000.0
2008-05-13 03:29:00,0.7946,0.7946,0.7945,0.7945,119900000.0
2008-05-13 03:30:00,0.7945,0.7946,0.7945,0.7946,536199998.0
2008-05-13 03:31:00,0.7946,0.7948,0.7946,0.7947,926500001.0
2008-05-13 03:32:00,0.7947,0.7947,0.79465,0.7947,358199993.0
2008-05-13 03:33:00,0.7947,0.7948,0.7946,0.7948,854999999.0
2008-05-13 03:34:00,0.7948,0.7948,0.7947,0.7948,221700000.0
2008-05-13 03:35:00,0.7948,0.7948,0.7946,0.7948,871800000.0
2008-05-13 03:36:00,0.7948,0.7948,0.7946,0.7946,661400002.0
2008-05-13 03:37:00,0.7946,0.7947,0.7946,0.79465,164200001.0
2008-05-13 03:38:00,0.79465,0.7948,0.79465,0.7948,242500000.0
2008-05-13 03:39:00,0.7948,0.7948,0.79465,0.7947,580600010.0
2008-05-13 03:40:00,0.7947,0.7947,0.7947,0.7947,619200013.0
2008-05-13 03:41:00,0.7947,0.7947,0.7947,0.7947,659200004.0
2008-05-13 03:42:00,0.7947,0.7947,0.7946,0.7946,659199998.0
2008-05-13 03:43:00,0.7946,0.7946,0.7946,0.7946,490900010.0
2008-05-13 03:44:00,0.7946,0.79465,0.7946,0.7946,198300002.0
2008-05-13 03:45:00,0.7946,0.7946,0.7946,0.7946,277800001.0
2008-05-13 03:46:00,0.7946,0.79465,0.7946,0.7946,501099999.0
2008-05-13 03:47:00,0.7946,0.7946,0.7945,0.7946,601899998.0
2008-05-13 03:48:00,0.7946,0.7946,0.7945,0.7946,56700000.0
2008-05-13 03:49:00,0.7946,0.7946,0.7946,0.7946,64500000.0
2008-05-13 03:50:00,0.7946,0.7946,0.7946,0.7946,47300000.0
2008-05-13 03:51:00,0.7946,0.7947,0.7946,0.7946,510500003.0
2008-05-13 03:52:00,0.7946,0.7946,0.7946,0.7946,191199999.0
2008-05-13 03:53:00,0.7946,0.7946,0.7946,0.7946,6900000.0
2008-05-13 03:54:00,0.7946,0.7946,0.7946,0.7946,40900000.0
2008-05-13 03:55:00,0.7946,0.7946,0.7946,0.7946,446700003.0
2008-05-13 03:56:00,0.7946,0.7946,0.79455,0.7946,170200000.0
2008-05-13 03:57:00,0.7946,0.7946,0.7945,0.7945,131000000.0
2008-05-13 03:58:00,0.7945,0.7945,0.7943,0.79445,197100000.0
2008-05-13 03:59:00,0.7944,0.7946,0.7944,0.7946,264500000.0
2008-05-13 04:00:00,0.7946,0.7946,0.7945,0.7945,380099998.0
2008-05-13 04:01:00,0.7945,0.79455,0.79445,0.79445,393400000.0
2008-05-13 04:02:00,0.79445,0.7947,0.79445,0.7947,203800000.0
2008-05-13 04:03:00,0.7948,0.7949,0.7947,0.7948,821900000.0
2008-05-13 04:04:00,0.7948,0.79485,0.7948,0.79485,225500002.0
2008-05-13 04:05:00,0.79485,0.7949,0.79485,0.7949,239200008.0
2008-05-13 04:06:00,0.7949,0.7949,0.79485,0.79485,188900000.0
2008-05-13 04:07:00,0.79485,0.79485,0.7948,0.7948,583800001.0
2008-05-13 04:08:00,0.7948,0.79485,0.7948,0.7948,1466800037.0
2008-05-13 04:09:00,0.79485,0.7949,0.7948,0.7948,735900005.0
2008-05-13 04:10:00,0.7948,0.79485,0.7947,0.7948,229699999.0
2008-05-13 04:11:00,0.7948,0.79485,0.79475,0.79475,36500000.0
2008-05-13 04:12:00,0.79475,0.79475,0.79465,0.7947,193799998.0
2008-05-13 04:13:00,0.7947,0.7947,0.79465,0.7947,88300000.0
2008-05-13 04:14:00,0.7947,0.7947,0.7946,0.7946,58600000.0
2008-05-13 04:15:00,0.7946,0.7946,0.7946,0.7946,150000000.0
2008-05-13 04:16:00,0.7946,0.7946,0.7945,0.7945,339799998.0
2008-05-13 04:17:00,0.7945,0.7945,0.7945,0.7945,268700000.0
2008-05-13 04:18:00,0.7945,0.7945,0.7945,0.7945,327600000.0
2008-05-13 04:19:00,0.7945,0.7946,0.7945,0.79455,168900000.0
2008-05-13 04:20:00,0.79455,0.79455,0.7945,0.7945,61900000.0
2008-05-13 04:21:00,0.7945,0.79455,0.7945,0.7945,222099994.0
2008-05-13 04:22:00,0.7945,0.7945,0.7945,0.7945,269300001.0
2008-05-13 04:23:00,0.7945,0.7945,0.7944,0.7944,273700000.0
2008-05-13 04:24:00,0.7944,0.7944,0.7944,0.7944,455000000.0
2008-05-13 04:25:00,0.7944,0.7945,0.7944,0.7944,1250499994.0
2008-05-13 04:26:00,0.7944,0.7944,0.7944,0.7944,603100003.0
2008-05-13 04:27:00,0.7944,0.79445,0.7944,0.7944,593000000.0
2008-05-13 04:28:00,0.7944,0.7944,0.7943,0.79435,255400002.0
2008-05-13 04:29:00,0.79435,0.7944,0.79435,0.79435,388700000.0
2008-05-13 04:30:00,0.79435,0.79435,0.79435,0.79435,60800000.0
2008-05-13 04:31:00,0.79435,0.7945,0.79435,0.79435,233800000.0
2008-05-13 04:32:00,0.79435,0.79435,0.7943,0.79435,544599989.0
2008-05-13 04:33:00,0.79435,0.79435,0.7943,0.79435,268699996.0
2008-05-13 04:34:00,0.79435,0.79435,0.7943,0.7943,281699993.0
2008-05-13 04:35:00,0.7943,0.79435,0.7943,0.7943,986899983.0
2008-05-13 04:36:00,0.7943,0.79435,0.7943,0.7943,265000000.0
2008-05-13 04:37:00,0.7943,0.79435,0.7943,0.7943,305900000.0
2008-05-13 04:38:00,0.7943,0.7943,0.7943,0.7943,35700000.0
2008-05-13 04:39:00,0.7943,0.7943,0.7943,0.7943,14600000.0
2008-05-13 04:40:00,0.7943,0.7943,0.7943,0.7943,279400000.0
2008-05-13 04:41:00,0.7943,0.7943,0.7943,0.7943,435999998.0
2008-05-13 04:42:00,0.7943,0.7943,0.7943,0.7943,139200000.0
2008-05-13 04:43:00,0.7943,0.7943,0.7943,0.7943,183600000.0
2008-05-13 04:44:00,0.7942,0.79425,0.7942,0.79425,91300004.0
2008-05-13 04:45:00,0.79425,0.7944,0.7942,0.79425,514600000.0
2008-05-13 04:46:00,0.79425,0.79425,0.79425,0.79425,91800000.0
2008-05-13 04:47:00,0.79425,0.7943,0.79425,0.7943,303400002.0
2008-05-13 04:48:00,0.7943,0.79435,0.7943,0.7943,533500001.0
2008-05-13 04:49:00,0.7943,0.7943,0.7943,0.7943,240699997.0
2008-05-13 04:50:00,0.7943,0.7944,0.7943,0.7944,153099997.0
2008-05-13 04:51:00,0.7944,0.7945,0.7944,0.7944,367299997.0
2008-05-13 04:52:00,0.7944,0.7945,0.7944,0.7944,380799999.0
2008-05-13 04:53:00,0.7944,0.7944,0.7944,0.7944,163200000.0
2008-05-13 04:54:00,0.7944,0.79445,0.7944,0.7944,623500004.0
2008-05-13 04:55:00,0.79445,0.79445,0.7944,0.79445,365199996.0
2008-05-13 04:56:00,0.79445,0.7945,0.79445,0.7945,62100000.0
2008-05-13 04:57:00,0.7945,0.7945,0.79445,0.79445,28100000.0
2008-05-13 04:58:00,0.7944,0.7945,0.7944,0.7945,82300000.0
2008-05-13 04:59:00,0.7945,0.7945,0.7945,0.7945,81999998.0
2008-05-13 05:00:00,0.7945,0.7945,0.7945,0.7945,16200000.0
2008-05-13 05:01:00,0.7945,0.7946,0.7945,0.79455,241400003.0
2008-05-13 05:02:00,0.7946,0.7946,0.79455,0.7946,49000000.0
2008-05-13 05:03:00,0.7946,0.7946,0.7945,0.7946,177800000.0
2008-05-13 05:04:00,0.7946,0.7946,0.7945,0.7946,223600000.0
2008-05-13 05:05:00,0.7946,0.7946,0.7946,0.7946,244900000.0
2008-05-13 05:06:00,0.7946,0.7946,0.7946,0.7946,120700000.0
2008-05-13 05:07:00,0.7946,0.7946,0.7946,0.7946,66700000.0
2008-05-13 05:08:00,0.7946,0.7946,0.7946,0.7946,18100000.0
2008-05-13 05:09:00,0.7946,0.7946,0.7946,0.7946,18700000.0
2008-05-13 05:10:00,0.7946,0.7946,0.7946,0.7946,37300000.0
2008-05-13 05:11:00,0.7946,0.7946,0.7946,0.7946,172600001.0
2008-05-13 05:12:00,0.7946,0.7946,0.7946,0.7946,32399999.0
2008-05-13 05:13:00,0.7946,0.7946,0.7946,0.7946,157199999.0
2008-05-13 05:14:00,0.7946,0.7946,0.7946,0.7946,124300000.0
2008-05-13 05:15:00,0.7946,0.7946,0.7946,0.7946,296699999.0
2008-05-13 05:16:00,0.7946,0.7947,0.7946,0.7946,376100000.0
2008-05-13 05:17:00,0.7946,0.7947,0.7946,0.79465,50400000.0
2008-05-13 05:18:00,0.79465,0.7947,0.79465,0.7947,167300000.0
2008-05-13 05:19:00,0.7947,0.7949,0.7947,0.7948,581200000.0
2008-05-13 05:20:00,0.7948,0.79495,0.79475,0.7949,859000003.0
2008-05-13 05:21:00,0.7949,0.79495,0.79485,0.7949,688000001.0
2008-05-13 05:22:00,0.7949,0.795,0.7948,0.79485,432700000.0
2008-05-13 05:23:00,0.7949,0.7951,0.7948,0.7949,810799997.0
2008-05-13 05:24:00,0.7949,0.7951,0.7949,0.79505,219700000.0
2008-05-13 05:25:00,0.79505,0.7952,0.79505,0.7951,270700001.0
2008-05-13 05:26:00,0.7951,0.7952,0.79505,0.7951,264299998.0
2008-05-13 05:27:00,0.7951,0.7951,0.79505,0.7951,130400000.0
2008-05-13 05:28:00,0.7951,0.7951,0.79505,0.79505,90100000.0
2008-05-13 05:29:00,0.795,0.7951,0.79495,0.7951,488600000.0
2008-05-13 05:30:00,0.7951,0.7951,0.795,0.7951,134500000.0
2008-05-13 05:31:00,0.7951,0.7951,0.795,0.795,337400000.0
2008-05-13 05:32:00,0.795,0.795,0.795,0.795,195200000.0
2008-05-13 05:33:00,0.795,0.7951,0.795,0.7951,154300000.0
2008-05-13 05:34:00,0.7951,0.7951,0.79505,0.79505,222300000.0
2008-05-13 05:35:00,0.79505,0.79525,0.7949,0.795,1014200003.0
2008-05-13 05:36:00,0.795,0.7951,0.795,0.7951,296499998.0
2008-05-13 05:37:00,0.7951,0.7951,0.7951,0.7951,31600000.0
2008-05-13 05:38:00,0.7951,0.7954,0.7951,0.7953,201700000.0
2008-05-13 05:39:00,0.7954,0.7956,0.7953,0.79545,845499997.0
2008-05-13 05:40:00,0.79545,0.7957,0.7954,0.7955,1267000002.0
2008-05-13 05:41:00,0.7955,0.7956,0.79545,0.7955,602299996.0
2008-05-13 05:42:00,0.7955,0.7956,0.79545,0.79545,784700000.0
2008-05-13 05:43:00,0.7955,0.79555,0.79545,0.79545,149200000.0
2008-05-13 05:44:00,0.79545,0.79555,0.7952,0.7952,478700002.0
2008-05-13 05:45:00,0.79525,0.7954,0.79525,0.7954,211899999.0
2008-05-13 05:46:00,0.7954,0.7954,0.79535,0.79535,241800001.0
2008-05-13 05:47:00,0.79535,0.7954,0.79515,0.79515,810200001.0
2008-05-13 05:48:00,0.7951,0.79525,0.7951,0.79515,1033700011.0
2008-05-13 05:49:00,0.7952,0.79535,0.7952,0.79525,709300000.0
2008-05-13 05:50:00,0.79525,0.7953,0.7952,0.7952,1183800003.0
2008-05-13 05:51:00,0.7952,0.79525,0.7952,0.79525,470800000.0
2008-05-13 05:52:00,0.79525,0.7953,0.79525,0.7953,58900000.0
2008-05-13 05:53:00,0.79525,0.79535,0.79525,0.7953,561200000.0
2008-05-13 05:54:00,0.7953,0.7953,0.7952,0.7952,676900000.0
2008-05-13 05:55:00,0.7952,0.7952,0.7952,0.7952,199100005.0
2008-05-13 05:56:00,0.7952,0.7952,0.7952,0.7952,158799993.0
2008-05-13 05:57:00,0.7952,0.7953,0.7952,0.7952,176299996.0
2008-05-13 05:58:00,0.7952,0.7952,0.7952,0.7952,140499999.0
2008-05-13 05:59:00,0.7952,0.7952,0.7952,0.7952,70099999.0
2008-05-13 06:00:00,0.7952,0.7952,0.7952,0.7952,169499996.0
2008-05-13 06:01:00,0.7952,0.7952,0.7952,0.7952,104699997.0
2008-05-13 06:02:00,0.7952,0.7952,0.7951,0.7951,308200000.0
2008-05-13 06:03:00,0.7951,0.7951,0.7949,0.795,409600002.0
2008-05-13 06:04:00,0.795,0.795,0.7949,0.7949,176300004.0
2008-05-13 06:05:00,0.7949,0.7951,0.7948,0.79485,564300001.0
2008-05-13 06:06:00,0.79485,0.79485,0.79475,0.7948,1270800000.0
2008-05-13 06:07:00,0.7948,0.7948,0.7947,0.7947,497400000.0
2008-05-13 06:08:00,0.7947,0.7947,0.7947,0.7947,704599995.0
2008-05-13 06:09:00,0.7947,0.7948,0.79465,0.79475,996499998.0
2008-05-13 06:10:00,0.79475,0.7948,0.79475,0.7948,414400000.0
2008-05-13 06:11:00,0.7948,0.7948,0.7947,0.7948,185000000.0
2008-05-13 06:12:00,0.7948,0.7948,0.7948,0.7948,20200000.0
2008-05-13 06:13:00,0.7948,0.7948,0.7948,0.7948,7400000.0
2008-05-13 06:14:00,0.7948,0.7948,0.7948,0.7948,5000000.0
2008-05-13 06:15:00,0.7948,0.7948,0.7948,0.7948,506600000.0
2008-05-13 06:16:00,0.7948,0.7948,0.7948,0.7948,437600000.0
2008-05-13 06:17:00,0.7948,0.7948,0.7948,0.7948,547200000.0
2008-05-13 06:18:00,0.7948,0.79485,0.7948,0.7948,418500000.0
2008-05-13 06:19:00,0.7948,0.79485,0.7948,0.7948,573600000.0
2008-05-13 06:20:00,0.7948,0.7949,0.7948,0.7949,282400000.0
2008-05-13 06:21:00,0.7949,0.795,0.7949,0.795,196000000.0
2008-05-13 06:22:00,0.795,0.7951,0.795,0.79505,239900000.0
2008-05-13 06:23:00,0.79505,0.7951,0.79495,0.795,286300000.0
2008-05-13 06:24:00,0.795,0.795,0.79495,0.79495,41600000.0
2008-05-13 06:25:00,0.79495,0.79495,0.79495,0.79495,8400000.0
2008-05-13 06:26:00,0.79495,0.795,0.79485,0.79485,331100002.0
2008-05-13 06:27:00,0.7949,0.7949,0.7948,0.7949,149300000.0
2008-05-13 06:28:00,0.7949,0.7949,0.7949,0.7949,39800000.0
2008-05-13 06:29:00,0.7949,0.7949,0.7948,0.79485,143000000.0
2008-05-13 06:30:00,0.79485,0.79485,0.7948,0.79485,429200001.0
2008-05-13 06:31:00,0.7948,0.7948,0.7948,0.7948,451800000.0
2008-05-13 06:32:00,0.7948,0.7948,0.7948,0.7948,228600000.0
2008-05-13 06:33:00,0.7948,0.7949,0.7948,0.7949,388700000.0
2008-05-13 06:34:00,0.7949,0.7949,0.7948,0.7948,1390700000.0
2008-05-13 06:35:00,0.7948,0.79485,0.7948,0.7948,910500001.0
2008-05-13 06:36:00,0.7948,0.7948,0.7948,0.7948,919200001.0
2008-05-13 06:37:00,0.7948,0.7948,0.7947,0.79475,251200000.0
2008-05-13 06:38:00,0.79475,0.79475,0.7947,0.7947,192500002.0
2008-05-13 06:39:00,0.7947,0.7947,0.7947,0.7947,71400000.0
2008-05-13 06:40:00,0.7947,0.7947,0.7947,0.7947,113200001.0
2008-05-13 06:41:00,0.7947,0.79475,0.7947,0.7947,268600001.0
2008-05-13 06:42:00,0.7947,0.79475,0.79465,0.7947,497999997.0
2008-05-13 06:43:00,0.7947,0.79475,0.7947,0.7947,157500000.0
2008-05-13 06:44:00,0.79475,0.79475,0.79465,0.79465,32900000.0
2008-05-13 06:45:00,0.7947,0.7947,0.7947,0.7947,220500000.0
2008-05-13 06:46:00,0.7947,0.7947,0.7945,0.7945,277900003.0
2008-05-13 06:47:00,0.7945,0.7945,0.7941,0.7945,824500001.0
2008-05-13 06:48:00,0.7945,0.7945,0.7944,0.7944,1117199996.0
2008-05-13 06:49:00,0.7944,0.7946,0.7944,0.7946,534899999.0
2008-05-13 06:50:00,0.7945,0.7947,0.7945,0.7946,155700001.0
2008-05-13 06:51:00,0.7946,0.7946,0.7941,0.7941,781900002.0
2008-05-13 06:52:00,0.7941,0.7942,0.7941,0.79415,623600000.0
2008-05-13 06:53:00,0.7941,0.7943,0.79405,0.79425,1094900003.0
2008-05-13 06:54:00,0.79425,0.7945,0.79425,0.7945,921999999.0
2008-05-13 06:55:00,0.79445,0.7945,0.79405,0.7941,519400000.0
2008-05-13 06:56:00,0.7941,0.7941,0.794,0.7941,596400004.0
2008-05-13 06:57:00,0.7941,0.7942,0.79405,0.79405,647600000.0
2008-05-13 06:58:00,0.79405,0.79425,0.79405,0.79425,439200000.0
2008-05-13 06:59:00,0.7943,0.79435,0.7942,0.79425,378999999.0
2008-05-13 07:00:00,0.79425,0.7943,0.79405,0.7941,688100001.0
2008-05-13 07:01:00,0.7941,0.7942,0.7941,0.79415,209200000.0
2008-05-13 07:02:00,0.79415,0.7945,0.79415,0.7945,901400000.0
2008-05-13 07:03:00,0.7945,0.7946,0.79435,0.7945,679000000.0
2008-05-13 07:04:00,0.7945,0.7945,0.7945,0.7945,200500003.0
2008-05-13 07:05:00,0.7945,0.7946,0.7945,0.7946,561800005.0
2008-05-13 07:06:00,0.7946,0.7947,0.7945,0.7945,316000001.0
2008-05-13 07:07:00,0.7945,0.79455,0.7945,0.79455,204200005.0
2008-05-13 07:08:00,0.79455,0.7946,0.7945,0.7945,480500006.0
2008-05-13 07:09:00,0.79455,0.79455,0.79455,0.79455,17300000.0
2008-05-13 07:10:00,0.7946,0.7946,0.79455,0.79455,65300000.0
2008-05-13 07:11:00,0.79455,0.7946,0.79455,0.79455,93100000.0
2008-05-13 07:12:00,0.79455,0.7946,0.7945,0.7946,103600000.0
2008-05-13 07:13:00,0.7946,0.7946,0.7946,0.7946,282100000.0
2008-05-13 07:14:00,0.7946,0.7947,0.7946,0.7946,366600000.0
2008-05-13 07:15:00,0.7946,0.79465,0.7946,0.7946,310900002.0
2008-05-13 07:16:00,0.7946,0.7946,0.79435,0.79455,341700000.0
2008-05-13 07:17:00,0.79455,0.79455,0.7945,0.7945,882900003.0
2008-05-13 07:18:00,0.7945,0.7946,0.7945,0.7946,295599996.0
2008-05-13 07:19:00,0.7946,0.7946,0.7945,0.7945,87600001.0
2008-05-13 07:20:00,0.7945,0.7945,0.7945,0.7945,251200007.0
2008-05-13 07:21:00,0.7945,0.79455,0.7945,0.7945,547600008.0
2008-05-13 07:22:00,0.7945,0.79475,0.7945,0.79465,406500000.0
2008-05-13 07:23:00,0.79465,0.79475,0.79465,0.7947,419699997.0
2008-05-13 07:24:00,0.7947,0.7949,0.7947,0.7949,677900005.0
2008-05-13 07:25:00,0.7949,0.795,0.7949,0.795,212700003.0
2008-05-13 07:26:00,0.795,0.79505,0.7949,0.7949,446400004.0
2008-05-13 07:27:00,0.79495,0.795,0.79495,0.79495,64700000.0
2008-05-13 07:28:00,0.7949,0.79495,0.79485,0.7949,147300000.0
2008-05-13 07:29:00,0.7949,0.795,0.7949,0.79495,194900000.0
2008-05-13 07:30:00,0.79495,0.795,0.79495,0.795,52200000.0
2008-05-13 07:31:00,0.795,0.7954,0.7949,0.7954,388100000.0
2008-05-13 07:32:00,0.79535,0.7956,0.79535,0.7954,61000000.0
2008-05-13 07:33:00,0.7954,0.79545,0.79535,0.79545,91100000.0
2008-05-13 07:34:00,0.79545,0.7955,0.79545,0.7955,29600000.0
2008-05-13 07:35:00,0.7955,0.7959,0.79545,0.7957,309800003.0
2008-05-13 07:36:00,0.79575,0.7958,0.7957,0.79575,71900000.0
2008-05-13 07:37:00,0.7958,0.7961,0.79575,0.79605,464299997.0
2008-05-13 07:38:00,0.796,0.79615,0.796,0.7961,680999996.0
2008-05-13 07:39:00,0.7961,0.7961,0.79605,0.79605,178100000.0
2008-05-13 07:40:00,0.796,0.79625,0.79595,0.79625,568200000.0
2008-05-13 07:41:00,0.7963,0.7963,0.79615,0.79615,126600000.0
2008-05-13 07:42:00,0.79615,0.79625,0.79615,0.7962,17600000.0
2008-05-13 07:43:00,0.7962,0.7962,0.79605,0.79605,26300000.0
2008-05-13 07:44:00,0.79605,0.7961,0.79605,0.7961,10200000.0
2008-05-13 07:45:00,0.7961,0.79615,0.7961,0.7961,7700000.0
2008-05-13 07:46:00,0.7961,0.79635,0.7961,0.7963,21000000.0
2008-05-13 07:47:00,0.7963,0.79635,0.7961,0.7963,92599999.0
2008-05-13 07:48:00,0.7963,0.7963,0.79615,0.7962,21800000.0
2008-05-13 07:49:00,0.7962,0.7962,0.79615,0.7962,85200000.0
2008-05-13 07:50:00,0.79615,0.7962,0.796,0.796,64000000.0
2008-05-13 07:51:00,0.79605,0.79605,0.7959,0.7959,8500000.0
2008-05-13 07:52:00,0.79595,0.79595,0.7958,0.79585,20000000.0
2008-05-13 07:53:00,0.79585,0.7959,0.7958,0.79585,23000000.0
2008-05-13 07:54:00,0.79585,0.79585,0.79565,0.79575,46300000.0
2008-05-13 07:55:00,0.7958,0.79595,0.7958,0.7959,19200000.0
2008-05-13 07:56:00,0.7959,0.7959,0.79575,0.7958,10000000.0
2008-05-13 07:57:00,0.7958,0.7958,0.79555,0.79575,32500000.0
2008-05-13 07:58:00,0.79575,0.7958,0.7955,0.79555,19800000.0
2008-05-13 07:59:00,0.7956,0.7956,0.7955,0.7956,21200000.0
2008-05-13 08:00:00,0.7956,0.7956,0.7953,0.7953,20400000.0
2008-05-13 08:01:00,0.79535,0.79535,0.7953,0.7953,19400000.0
2008-05-13 08:02:00,0.7953,0.79535,0.7951,0.7952,28450000.0
2008-05-13 08:03:00,0.7952,0.7953,0.79515,0.7953,23500000.0
2008-05-13 08:04:00,0.7953,0.79535,0.7951,0.7952,20600000.0
2008-05-13 08:05:00,0.7952,0.7952,0.79515,0.79515,15200000.0
2008-05-13 08:06:00,0.79515,0.79515,0.7949,0.79495,54900000.0
2008-05-13 08:07:00,0.795,0.7952,0.795,0.79515,21400000.0
2008-05-13 08:08:00,0.79515,0.7954,0.79515,0.7953,19000000.0
2008-05-13 08:09:00,0.7953,0.7954,0.79525,0.7953,19800000.0
2008-05-13 08:10:00,0.7953,0.7953,0.79515,0.7952,21300000.0
2008-05-13 08:11:00,0.79525,0.79575,0.7952,0.79575,48500000.0
2008-05-13 08:12:00,0.79575,0.79575,0.79535,0.79555,58300000.0
2008-05-13 08:13:00,0.79555,0.7958,0.79555,0.79575,22100000.0
2008-05-13 08:14:00,0.79575,0.79595,0.79575,0.79595,46500000.0
2008-05-13 08:15:00,0.79595,0.7964,0.79595,0.7964,107400000.0
2008-05-13 08:16:00,0.7964,0.7965,0.79635,0.7965,346399999.0
2008-05-13 08:17:00,0.79645,0.7965,0.79615,0.7962,45700000.0
2008-05-13 08:18:00,0.7962,0.7963,0.79605,0.79615,73300000.0
2008-05-13 08:19:00,0.79615,0.7963,0.7961,0.79625,113699999.0
2008-05-13 08:20:00,0.79625,0.7964,0.7962,0.79635,55300000.0
2008-05-13 08:21:00,0.79635,0.7965,0.7963,0.79635,94400000.0
2008-05-13 08:22:00,0.79635,0.7964,0.79635,0.7964,56600000.0
2008-05-13 08:23:00,0.7964,0.79645,0.7963,0.7963,107500000.0
2008-05-13 08:24:00,0.79635,0.7964,0.7961,0.7962,57700000.0
2008-05-13 08:25:00,0.7962,0.7963,0.7962,0.7963,23500000.0
2008-05-13 08:26:00,0.7963,0.7964,0.7963,0.7963,20800000.0
2008-05-13 08:27:00,0.7963,0.7963,0.7961,0.7962,46300000.0
2008-05-13 08:28:00,0.7962,0.7964,0.79615,0.7964,20900000.0
2008-05-13 08:29:00,0.79635,0.7965,0.7963,0.7965,41400000.0
2008-05-13 08:30:00,0.7965,0.79675,0.79645,0.79645,56800000.0
2008-05-13 08:31:00,0.7964,0.7966,0.7963,0.7965,58900000.0
2008-05-13 08:32:00,0.7965,0.79655,0.7964,0.7964,61000000.0
2008-05-13 08:33:00,0.79635,0.79635,0.79555,0.79595,323300000.0
2008-05-13 08:34:00,0.79595,0.7963,0.79595,0.7963,230300002.0
2008-05-13 08:35:00,0.7963,0.7964,0.79615,0.79625,129200000.0
2008-05-13 08:36:00,0.79625,0.7964,0.79615,0.79635,93300000.0
2008-05-13 08:37:00,0.79635,0.79635,0.7962,0.7963,30800000.0
2008-05-13 08:38:00,0.7963,0.79635,0.79625,0.7963,18200000.0
2008-05-13 08:39:00,0.79625,0.7963,0.7962,0.79625,93300000.0
2008-05-13 08:40:00,0.79625,0.7963,0.79615,0.79615,77700000.0
2008-05-13 08:41:00,0.79615,0.79635,0.79615,0.79625,41000000.0
2008-05-13 08:42:00,0.79625,0.79635,0.7962,0.79625,48699999.0
2008-05-13 08:43:00,0.79625,0.79635,0.79625,0.79625,56500000.0
2008-05-13 08:44:00,0.7963,0.79635,0.79625,0.79635,34400000.0
2008-05-13 08:45:00,0.79635,0.79635,0.79625,0.79625,38700000.0
2008-05-13 08:46:00,0.79625,0.7964,0.7962,0.79625,57800000.0
2008-05-13 08:47:00,0.79625,0.79635,0.7962,0.7963,57900000.0
2008-05-13 08:48:00,0.7963,0.7963,0.796,0.79605,67800000.0
2008-05-13 08:49:00,0.79605,0.79605,0.7957,0.79585,118400000.0
2008-05-13 08:50:00,0.79585,0.79595,0.7958,0.7959,61400000.0
2008-05-13 08:51:00,0.7959,0.79595,0.7957,0.7958,43500000.0
2008-05-13 08:52:00,0.7958,0.79625,0.7958,0.7961,48600000.0
2008-05-13 08:53:00,0.79615,0.7962,0.7959,0.79595,25700000.0
2008-05-13 08:54:00,0.79595,0.79625,0.79595,0.79625,51700000.0
2008-05-13 08:55:00,0.7962,0.79635,0.7962,0.79635,19500000.0
2008-05-13 08:56:00,0.79635,0.7964,0.7959,0.79595,32900000.0
2008-05-13 08:57:00,0.7959,0.7961,0.79585,0.79605,29300000.0
2008-05-13 08:58:00,0.79605,0.7961,0.7958,0.7958,40200000.0
2008-05-13 08:59:00,0.7958,0.7959,0.79575,0.7958,15100000.0
2008-05-13 09:00:00,0.7958,0.79625,0.79565,0.79595,34300000.0
2008-05-13 09:01:00,0.7959,0.79595,0.7957,0.79575,39700000.0
2008-05-13 09:02:00,0.79575,0.7959,0.79575,0.79585,21900000.0
2008-05-13 09:03:00,0.7959,0.796,0.79575,0.79575,27600000.0
2008-05-13 09:04:00,0.79575,0.79585,0.7956,0.79565,24700000.0
2008-05-13 09:05:00,0.79565,0.796,0.7956,0.79595,30500000.0
2008-05-13 09:06:00,0.7959,0.7959,0.79575,0.79575,29900000.0
2008-05-13 09:07:00,0.7958,0.79605,0.7958,0.796,26100000.0
2008-05-13 09:08:00,0.79595,0.79595,0.7956,0.7956,23600000.0
2008-05-13 09:09:00,0.79565,0.7957,0.7955,0.7955,31600000.0
2008-05-13 09:10:00,0.7955,0.7957,0.7955,0.79555,23800000.0
2008-05-13 09:11:00,0.79555,0.79565,0.79555,0.79555,16500000.0
2008-05-13 09:12:00,0.7956,0.79565,0.7955,0.7955,15200000.0
2008-05-13 09:13:00,0.7955,0.79555,0.7954,0.7954,10100000.0
2008-05-13 09:14:00,0.7954,0.79555,0.7954,0.79555,14200000.0
2008-05-13 09:15:00,0.79555,0.79575,0.79555,0.7957,25300000.0
2008-05-13 09:16:00,0.79565,0.79605,0.79565,0.796,17200000.0
2008-05-13 09:17:00,0.79605,0.79625,0.796,0.796,18700000.0
2008-05-13 09:18:00,0.79605,0.79605,0.79585,0.796,20900000.0
2008-05-13 09:19:00,0.796,0.796,0.7959,0.7959,14100000.0
2008-05-13 09:20:00,0.79585,0.79595,0.7958,0.79585,13900000.0
2008-05-13 09:21:00,0.7959,0.79595,0.79585,0.7959,9300000.0
2008-05-13 09:22:00,0.79585,0.79595,0.79585,0.79585,8400000.0
2008-05-13 09:23:00,0.7959,0.7959,0.79575,0.7958,4300000.0
2008-05-13 09:24:00,0.7958,0.79585,0.7958,0.7958,3700000.0
2008-05-13 09:25:00,0.7958,0.7958,0.7956,0.7956,7700000.0
2008-05-13 09:26:00,0.79555,0.7956,0.79545,0.79545,22100000.0
2008-05-13 09:27:00,0.79545,0.7955,0.79535,0.79545,32400000.0
2008-05-13 09:28:00,0.79545,0.79545,0.79535,0.7954,28400000.0
2008-05-13 09:29:00,0.7954,0.7955,0.7954,0.7955,13000000.0
2008-05-13 09:30:00,0.7955,0.7955,0.7954,0.79545,16200000.0
2008-05-13 09:31:00,0.79545,0.79545,0.79535,0.7954,10900000.0
2008-05-13 09:32:00,0.79545,0.7955,0.79545,0.7955,9100000.0
2008-05-13 09:33:00,0.79545,0.79545,0.79525,0.79525,15400000.0
2008-05-13 09:34:00,0.79525,0.79525,0.7945,0.79485,64400000.0
2008-05-13 09:35:00,0.7949,0.7949,0.79465,0.79465,11700000.0
2008-05-13 09:36:00,0.7947,0.7947,0.7945,0.79455,42200000.0
2008-05-13 09:37:00,0.7946,0.7947,0.79455,0.7947,15000000.0
2008-05-13 09:38:00,0.7947,0.7948,0.79465,0.79475,10600000.0
2008-05-13 09:39:00,0.7948,0.7948,0.79465,0.79465,15000000.0
2008-05-13 09:40:00,0.7947,0.79485,0.79465,0.7948,27900000.0
2008-05-13 09:41:00,0.79485,0.79515,0.7948,0.7951,22200000.0
2008-05-13 09:42:00,0.79515,0.79525,0.79515,0.79525,25700000.0
2008-05-13 09:43:00,0.79525,0.79525,0.7951,0.7952,28000000.0
2008-05-13 09:44:00,0.7952,0.7955,0.7952,0.79545,12800000.0
2008-05-13 09:45:00,0.79545,0.79555,0.79545,0.7955,12000000.0
2008-05-13 09:46:00,0.7955,0.7955,0.7954,0.7954,15600000.0
2008-05-13 09:47:00,0.7954,0.7954,0.79525,0.7953,24100000.0
2008-05-13 09:48:00,0.79535,0.7954,0.7953,0.79535,23000000.0
2008-05-13 09:49:00,0.7954,0.7954,0.79535,0.7954,5600000.0
2008-05-13 09:50:00,0.79545,0.79545,0.79525,0.7953,18100000.0
2008-05-13 09:51:00,0.7953,0.7954,0.7953,0.79535,8000000.0
2008-05-13 09:52:00,0.7954,0.7956,0.79535,0.79555,20400000.0
2008-05-13 09:53:00,0.7956,0.7956,0.7954,0.7955,16100000.0
2008-05-13 09:54:00,0.79545,0.7955,0.79525,0.79525,29500000.0
2008-05-13 09:55:00,0.79525,0.79525,0.7951,0.7951,11700000.0
2008-05-13 09:56:00,0.7951,0.79525,0.7951,0.79525,10100000.0
2008-05-13 09:57:00,0.7953,0.7954,0.79525,0.79535,17900000.0
2008-05-13 09:58:00,0.79535,0.79535,0.7953,0.79535,3200000.0
2008-05-13 09:59:00,0.7953,0.7954,0.7953,0.7954,8800000.0
2008-05-13 10:00:00,0.7954,0.7954,0.79525,0.7953,6900000.0
2008-05-13 10:01:00,0.7953,0.7953,0.7951,0.79515,19800000.0
2008-05-13 10:02:00,0.79515,0.7953,0.7951,0.79525,17900000.0
2008-05-13 10:03:00,0.79525,0.7953,0.7952,0.7953,8000000.0
2008-05-13 10:04:00,0.7953,0.7954,0.79525,0.7953,19800000.0
2008-05-13 10:05:00,0.79525,0.79535,0.79525,0.7953,7400000.0
2008-05-13 10:06:00,0.7953,0.7953,0.79515,0.79515,19500000.0
2008-05-13 10:07:00,0.79515,0.7952,0.7951,0.79515,14100000.0
2008-05-13 10:08:00,0.79515,0.7952,0.795,0.79505,21000000.0
2008-05-13 10:09:00,0.79505,0.7952,0.79505,0.7952,15600000.0
2008-05-13 10:10:00,0.7952,0.7952,0.7952,0.7952,4400000.0
2008-05-13 10:11:00,0.79525,0.7954,0.7952,0.79535,9400000.0
2008-05-13 10:12:00,0.7954,0.79545,0.7952,0.7952,18300000.0
2008-05-13 10:13:00,0.79525,0.79525,0.795,0.79505,16300000.0
2008-05-13 10:14:00,0.79505,0.79515,0.795,0.79515,20700000.0
2008-05-13 10:15:00,0.79515,0.7954,0.7951,0.7954,129600000.0
2008-05-13 10:16:00,0.79535,0.7955,0.79535,0.7955,15100000.0
2008-05-13 10:17:00,0.79545,0.7955,0.7954,0.79545,12500000.0
2008-05-13 10:18:00,0.7954,0.79545,0.79525,0.79535,20400000.0
2008-05-13 10:19:00,0.7953,0.7954,0.7953,0.7953,153100000.0
2008-05-13 10:20:00,0.7953,0.7953,0.79515,0.7952,17700000.0
2008-05-13 10:21:00,0.7952,0.7952,0.795,0.7951,34700000.0
2008-05-13 10:22:00,0.79515,0.7952,0.7951,0.79515,7500000.0
2008-05-13 10:23:00,0.7952,0.79525,0.7951,0.7952,11800000.0
2008-05-13 10:24:00,0.79515,0.7952,0.7951,0.7951,11400000.0
2008-05-13 10:25:00,0.7951,0.79515,0.79505,0.79505,8700000.0
2008-05-13 10:26:00,0.7951,0.7951,0.79505,0.79505,11700000.0
2008-05-13 10:27:00,0.795,0.79515,0.7949,0.79495,20700000.0
2008-05-13 10:28:00,0.795,0.795,0.7949,0.7949,9400000.0
2008-05-13 10:29:00,0.79485,0.79487,0.7945,0.7945,75500000.0
2008-05-13 10:30:00,0.7945,0.7945,0.792,0.79275,720300000.0
2008-05-13 10:31:00,0.7928,0.79285,0.79225,0.7925,33700000.0
2008-05-13 10:32:00,0.7925,0.79285,0.7923,0.7928,38100000.0
2008-05-13 10:33:00,0.7928,0.7929,0.79265,0.79285,27900000.0
2008-05-13 10:34:00,0.79285,0.793,0.7923,0.7924,71200000.0
2008-05-13 10:35:00,0.79245,0.79275,0.7921,0.79215,55800000.0
2008-05-13 10:36:00,0.7921,0.7923,0.7915,0.79155,37100000.0
2008-05-13 10:37:00,0.79155,0.79175,0.79155,0.7917,37300000.0
2008-05-13 10:38:00,0.7917,0.7918,0.79165,0.79175,25700000.0
2008-05-13 10:39:00,0.7917,0.792,0.7917,0.792,22500000.0
2008-05-13 10:40:00,0.79195,0.7928,0.79195,0.7924,27900000.0
2008-05-13 10:41:00,0.7924,0.79245,0.7922,0.7923,18000000.0
2008-05-13 10:42:00,0.79225,0.7923,0.79205,0.7922,30500000.0
2008-05-13 10:43:00,0.79215,0.7924,0.79215,0.79235,18600000.0
2008-05-13 10:44:00,0.79235,0.7927,0.7923,0.79255,19600000.0
2008-05-13 10:45:00,0.7925,0.7927,0.79245,0.79265,27100000.0
2008-05-13 10:46:00,0.7927,0.7929,0.79255,0.79265,28600000.0
2008-05-13 10:47:00,0.7926,0.79265,0.7922,0.7922,28700000.0
2008-05-13 10:48:00,0.79225,0.7925,0.7922,0.7924,23000000.0
2008-05-13 10:49:00,0.79245,0.7928,0.79235,0.7927,32900000.0
2008-05-13 10:50:00,0.79265,0.79315,0.79265,0.7929,32500000.0
2008-05-13 10:51:00,0.7929,0.79305,0.79265,0.79295,40000000.0
2008-05-13 10:52:00,0.79295,0.7935,0.79295,0.79315,34600000.0
2008-05-13 10:53:00,0.79315,0.7932,0.7931,0.7932,21800000.0
2008-05-13 10:54:00,0.79315,0.79385,0.7931,0.79385,20400000.0
2008-05-13 10:55:00,0.7939,0.79495,0.79385,0.79445,54500000.0
2008-05-13 10:56:00,0.7945,0.795,0.7944,0.7947,37500000.0
2008-05-13 10:57:00,0.79475,0.7948,0.7946,0.79465,22000000.0
2008-05-13 10:58:00,0.7947,0.7948,0.7945,0.7945,28100000.0
2008-05-13 10:59:00,0.79455,0.79455,0.7941,0.79415,31300000.0
2008-05-13 11:00:00,0.79415,0.79425,0.794,0.79425,22400000.0
2008-05-13 11:01:00,0.7943,0.7943,0.7939,0.7941,27000000.0
2008-05-13 11:02:00,0.79405,0.7941,0.794,0.794,57800000.0
2008-05-13 11:03:00,0.794,0.79415,0.794,0.79405,36500000.0
2008-05-13 11:04:00,0.7941,0.7941,0.794,0.7941,41300000.0
2008-05-13 11:05:00,0.79405,0.7941,0.79385,0.7941,23500000.0
2008-05-13 11:06:00,0.79415,0.7946,0.79415,0.79445,30700000.0
2008-05-13 11:07:00,0.7944,0.79455,0.7944,0.79455,21000000.0
2008-05-13 11:08:00,0.7946,0.7946,0.7945,0.7945,12000000.0
2008-05-13 11:09:00,0.7945,0.7948,0.7945,0.79465,18100000.0
2008-05-13 11:10:00,0.79465,0.79475,0.7946,0.7946,10400000.0
2008-05-13 11:11:00,0.79455,0.79465,0.79445,0.79445,19600000.0
2008-05-13 11:12:00,0.79445,0.79445,0.79435,0.79445,23900000.0
2008-05-13 11:13:00,0.79445,0.79485,0.79445,0.79485,14600000.0
2008-05-13 11:14:00,0.79485,0.79515,0.79485,0.79495,26300000.0
2008-05-13 11:15:00,0.79495,0.795,0.7949,0.7949,13000000.0
2008-05-13 11:16:00,0.79485,0.79495,0.7945,0.7946,25100000.0
2008-05-13 11:17:00,0.79465,0.7947,0.7945,0.7945,18100000.0
2008-05-13 11:18:00,0.7945,0.7946,0.7945,0.7946,11200000.0
2008-05-13 11:19:00,0.79455,0.7947,0.7945,0.7947,15100000.0
2008-05-13 11:20:00,0.79475,0.79475,0.7946,0.79465,7700000.0
2008-05-13 11:21:00,0.7946,0.79465,0.79445,0.79445,16500000.0
2008-05-13 11:22:00,0.7945,0.79475,0.7945,0.79455,33000000.0
2008-05-13 11:23:00,0.79455,0.79465,0.79455,0.79455,7200000.0
2008-05-13 11:24:00,0.7946,0.79465,0.7945,0.7945,12500000.0
2008-05-13 11:25:00,0.7945,0.79455,0.79445,0.7945,12200000.0
2008-05-13 11:26:00,0.79445,0.7945,0.7944,0.79445,24800000.0
2008-05-13 11:27:00,0.7944,0.79445,0.7942,0.79435,21300000.0
2008-05-13 11:28:00,0.7943,0.7944,0.7942,0.7943,21400000.0
2008-05-13 11:29:00,0.79425,0.7943,0.7942,0.7943,6500000.0
2008-05-13 11:30:00,0.7943,0.79445,0.7943,0.7943,10700000.0
2008-05-13 11:31:00,0.7943,0.7943,0.7942,0.7943,11400000.0
2008-05-13 11:32:00,0.7943,0.79445,0.7943,0.7944,15400000.0
2008-05-13 11:33:00,0.7944,0.79455,0.79435,0.79455,12500000.0
2008-05-13 11:34:00,0.7945,0.7946,0.79445,0.7946,11600000.0
2008-05-13 11:35:00,0.7946,0.7947,0.79455,0.79455,11800000.0
2008-05-13 11:36:00,0.7945,0.7947,0.7945,0.7947,26100000.0
2008-05-13 11:37:00,0.7947,0.79475,0.79455,0.7946,22600000.0
2008-05-13 11:38:00,0.7946,0.79465,0.7946,0.7946,10100000.0
2008-05-13 11:39:00,0.79465,0.7947,0.79465,0.7947,6600000.0
2008-05-13 11:40:00,0.7947,0.7948,0.7947,0.7947,7700000.0
2008-05-13 11:41:00,0.79465,0.79465,0.7945,0.79465,14400000.0
2008-05-13 11:42:00,0.79465,0.79465,0.7944,0.7944,18900000.0
2008-05-13 11:43:00,0.7944,0.7945,0.79415,0.7942,18000000.0
2008-05-13 11:44:00,0.79425,0.79425,0.79415,0.79425,10800000.0
2008-05-13 11:45:00,0.79425,0.79455,0.7942,0.7945,26400000.0
2008-05-13 11:46:00,0.7945,0.79455,0.79445,0.79455,11100000.0
2008-05-13 11:47:00,0.7946,0.7948,0.79415,0.79425,39900000.0
2008-05-13 11:48:00,0.79425,0.7946,0.7942,0.7946,21500000.0
2008-05-13 11:49:00,0.7946,0.79465,0.79445,0.79455,16800000.0
2008-05-13 11:50:00,0.7945,0.79455,0.79425,0.7945,26000000.0
2008-05-13 11:51:00,0.7945,0.79465,0.79445,0.7946,19800000.0
2008-05-13 11:52:00,0.7946,0.79465,0.7944,0.7945,11700000.0
2008-05-13 11:53:00,0.7945,0.7946,0.79445,0.7946,11000000.0
2008-05-13 11:54:00,0.79455,0.7946,0.79425,0.7944,19900000.0
2008-05-13 11:55:00,0.7944,0.7944,0.79435,0.79435,12400000.0
2008-05-13 11:56:00,0.79435,0.7944,0.7943,0.79435,19600000.0
2008-05-13 11:57:00,0.79435,0.7944,0.79425,0.7943,9200000.0
2008-05-13 11:58:00,0.79425,0.7943,0.7942,0.79425,17600000.0
2008-05-13 11:59:00,0.7943,0.79435,0.7942,0.79425,8400000.0
2008-05-13 12:00:00,0.7942,0.7943,0.79405,0.79405,18500000.0
2008-05-13 12:01:00,0.79405,0.79415,0.79395,0.79405,20700000.0
2008-05-13 12:02:00,0.79405,0.79415,0.794,0.794,14500000.0
2008-05-13 12:03:00,0.79405,0.7941,0.7939,0.79405,28700000.0
2008-05-13 12:04:00,0.7941,0.7942,0.7941,0.79415,12700000.0
2008-05-13 12:05:00,0.79415,0.79425,0.79415,0.79425,8500000.0
2008-05-13 12:06:00,0.7943,0.7943,0.79425,0.7943,6000000.0
2008-05-13 12:07:00,0.79425,0.79435,0.79425,0.7943,12300000.0
2008-05-13 12:08:00,0.7943,0.7943,0.79425,0.79425,8600000.0
2008-05-13 12:09:00,0.7943,0.7943,0.79405,0.79405,14000000.0
2008-05-13 12:10:00,0.79405,0.7941,0.79385,0.79385,17600000.0
2008-05-13 12:11:00,0.7939,0.79395,0.79375,0.7938,12700000.0
2008-05-13 12:12:00,0.7938,0.7939,0.7938,0.79385,14600000.0
2008-05-13 12:13:00,0.79385,0.79395,0.7936,0.7939,19600000.0
2008-05-13 12:14:00,0.79395,0.79405,0.7939,0.79405,17200000.0
2008-05-13 12:15:00,0.794,0.794,0.79385,0.794,28500000.0
2008-05-13 12:16:00,0.79395,0.7941,0.7939,0.7941,26200000.0
2008-05-13 12:17:00,0.7941,0.79415,0.79405,0.79405,14100000.0
2008-05-13 12:18:00,0.7941,0.7941,0.79395,0.79395,16700000.0
2008-05-13 12:19:00,0.79395,0.7941,0.79395,0.79405,10700000.0
2008-05-13 12:20:00,0.794,0.79405,0.79395,0.79405,10500000.0
2008-05-13 12:21:00,0.79405,0.7941,0.794,0.79405,11900000.0
2008-05-13 12:22:00,0.79405,0.7942,0.79405,0.79415,14000000.0
2008-05-13 12:23:00,0.7942,0.7943,0.79415,0.79425,14600000.0
2008-05-13 12:24:00,0.79425,0.79435,0.79425,0.79435,1400000.0
2008-05-13 12:25:00,0.79435,0.7944,0.7943,0.79435,13000000.0
2008-05-13 12:26:00,0.7943,0.79435,0.79425,0.79425,7800000.0
2008-05-13 12:27:00,0.79425,0.7943,0.7942,0.7943,8400000.0
2008-05-13 12:28:00,0.7943,0.7943,0.79425,0.7943,5800000.0
2008-05-13 12:29:00,0.79425,0.7943,0.7942,0.79425,8300000.0
2008-05-13 12:30:00,0.7942,0.79425,0.7942,0.7942,8600000.0
2008-05-13 12:31:00,0.79425,0.79425,0.7942,0.7942,2500000.0
2008-05-13 12:32:00,0.7942,0.7942,0.79415,0.7942,1700000.0
2008-05-13 12:33:00,0.79415,0.79425,0.79415,0.79425,3900000.0
2008-05-13 12:34:00,0.7942,0.7943,0.79415,0.79425,8500000.0
2008-05-13 12:35:00,0.79425,0.7943,0.7942,0.79425,6600000.0
2008-05-13 12:36:00,0.7942,0.7942,0.7941,0.7942,13300000.0
2008-05-13 12:37:00,0.7942,0.79425,0.79385,0.79385,23800000.0
2008-05-13 12:38:00,0.79385,0.7941,0.79385,0.7941,9900000.0
2008-05-13 12:39:00,0.7941,0.7943,0.7941,0.7943,23600000.0
2008-05-13 12:40:00,0.7943,0.7944,0.7943,0.79435,12000000.0
2008-05-13 12:41:00,0.79435,0.7944,0.7943,0.79435,13800000.0
2008-05-13 12:42:00,0.7943,0.79435,0.79425,0.79425,10300000.0
2008-05-13 12:43:00,0.79425,0.79425,0.79425,0.79425,4800000.0
2008-05-13 12:44:00,0.79425,0.79425,0.7942,0.7942,3500000.0
2008-05-13 12:45:00,0.7942,0.79425,0.79415,0.79425,7400000.0
2008-05-13 12:46:00,0.79425,0.7943,0.7942,0.7942,12900000.0
2008-05-13 12:47:00,0.79425,0.79425,0.7939,0.7939,20800000.0
2008-05-13 12:48:00,0.79395,0.7941,0.79385,0.7941,14400000.0
2008-05-13 12:49:00,0.7941,0.7941,0.79405,0.79405,7900000.0
2008-05-13 12:50:00,0.79405,0.79405,0.7938,0.79395,14750000.0
2008-05-13 12:51:00,0.79395,0.7941,0.7939,0.7941,8000000.0
2008-05-13 12:52:00,0.79405,0.79415,0.79405,0.79405,9100000.0
2008-05-13 12:53:00,0.79405,0.79415,0.794,0.79405,16600000.0
2008-05-13 12:54:00,0.79405,0.7941,0.79405,0.7941,8700000.0
2008-05-13 12:55:00,0.79415,0.79425,0.7941,0.79425,19800000.0
2008-05-13 12:56:00,0.79425,0.7943,0.79425,0.79425,7900000.0
2008-05-13 12:57:00,0.79425,0.79425,0.7942,0.79425,5500000.0
2008-05-13 12:58:00,0.79425,0.79435,0.79425,0.79425,6900000.0
2008-05-13 12:59:00,0.79425,0.7943,0.79415,0.79415,9400000.0
2008-05-13 13:00:00,0.79415,0.79425,0.79415,0.7942,6900000.0
2008-05-13 13:01:00,0.79415,0.7943,0.79415,0.7943,6300000.0
2008-05-13 13:02:00,0.7943,0.7943,0.79425,0.79425,5400000.0
2008-05-13 13:03:00,0.79425,0.7943,0.79425,0.7943,5800000.0
2008-05-13 13:04:00,0.7943,0.7944,0.79415,0.79415,10800000.0
2008-05-13 13:05:00,0.7942,0.79425,0.79415,0.7942,5200000.0
2008-05-13 13:06:00,0.79425,0.79425,0.79415,0.7942,16600000.0
2008-05-13 13:07:00,0.79415,0.79425,0.79415,0.7942,11000000.0
2008-05-13 13:08:00,0.79415,0.7942,0.7941,0.7941,22700000.0
2008-05-13 13:09:00,0.7941,0.79415,0.79405,0.79405,9200000.0
2008-05-13 13:10:00,0.79405,0.7941,0.794,0.794,14800000.0
2008-05-13 13:11:00,0.79405,0.79415,0.79405,0.7941,5200000.0
2008-05-13 13:12:00,0.7941,0.79415,0.7941,0.79415,19700000.0
2008-05-13 13:13:00,0.79415,0.7942,0.7941,0.79415,9300000.0
2008-05-13 13:14:00,0.79415,0.79425,0.7941,0.7942,10400000.0
2008-05-13 13:15:00,0.7942,0.7943,0.7942,0.7943,4500000.0
2008-05-13 13:16:00,0.7943,0.79455,0.7943,0.79455,19900000.0
2008-05-13 13:17:00,0.7945,0.79455,0.79445,0.79455,13900000.0
2008-05-13 13:18:00,0.79455,0.79455,0.7945,0.79455,7500000.0
2008-05-13 13:19:00,0.79455,0.79455,0.79435,0.7944,9900000.0
2008-05-13 13:20:00,0.7944,0.79455,0.79435,0.79455,18800000.0
2008-05-13 13:21:00,0.79465,0.79475,0.79455,0.79465,18900000.0
2008-05-13 13:22:00,0.79465,0.79465,0.7945,0.7945,13400000.0
2008-05-13 13:23:00,0.79455,0.79455,0.7943,0.7944,13200000.0
2008-05-13 13:24:00,0.7944,0.7944,0.7943,0.7943,13000000.0
2008-05-13 13:25:00,0.79435,0.79435,0.79425,0.79435,10800000.0
2008-05-13 13:26:00,0.7943,0.7944,0.7943,0.79435,18900000.0
2008-05-13 13:27:00,0.79435,0.79445,0.79435,0.7944,16500000.0
2008-05-13 13:28:00,0.7944,0.79445,0.7944,0.79445,5100000.0
2008-05-13 13:29:00,0.79445,0.7945,0.79435,0.79435,11000000.0
2008-05-13 13:30:00,0.79435,0.7944,0.7942,0.7943,28200000.0
2008-05-13 13:31:00,0.79435,0.7946,0.79435,0.79445,10400000.0
2008-05-13 13:32:00,0.79445,0.7946,0.79445,0.7945,7200000.0
2008-05-13 13:33:00,0.7945,0.79455,0.79445,0.7945,9800000.0
2008-05-13 13:34:00,0.79445,0.7945,0.7944,0.79445,8200000.0
2008-05-13 13:35:00,0.79445,0.79445,0.7943,0.79435,11000000.0
2008-05-13 13:36:00,0.7943,0.79435,0.79425,0.7943,9700000.0
2008-05-13 13:37:00,0.7943,0.7943,0.794,0.7941,49300000.0
2008-05-13 13:38:00,0.7941,0.7942,0.79405,0.7942,13300000.0
2008-05-13 13:39:00,0.79415,0.79415,0.79405,0.7941,14800000.0
2008-05-13 13:40:00,0.7941,0.79415,0.79405,0.79405,16100000.0
2008-05-13 13:41:00,0.7941,0.79415,0.79405,0.79405,6600000.0
2008-05-13 13:42:00,0.79405,0.7942,0.79405,0.79415,3500000.0
2008-05-13 13:43:00,0.7942,0.7942,0.79405,0.79415,13000000.0
2008-05-13 13:44:00,0.7941,0.79415,0.7941,0.7941,6800000.0
2008-05-13 13:45:00,0.79405,0.79415,0.79405,0.7941,4900000.0
2008-05-13 13:46:00,0.7941,0.79415,0.79405,0.79415,15900000.0
2008-05-13 13:47:00,0.7941,0.79415,0.7939,0.7939,15700000.0
2008-05-13 13:48:00,0.79395,0.79395,0.7939,0.7939,12400000.0
2008-05-13 13:49:00,0.79395,0.79405,0.7939,0.7939,11100000.0
2008-05-13 13:50:00,0.7939,0.79395,0.7939,0.7939,10500000.0
2008-05-13 13:51:00,0.7939,0.79415,0.7939,0.79415,15500000.0
2008-05-13 13:52:00,0.79415,0.7943,0.79415,0.7943,9900000.0
2008-05-13 13:53:00,0.7943,0.79435,0.7943,0.79435,4000000.0
2008-05-13 13:54:00,0.79435,0.79435,0.79415,0.7942,13800000.0
2008-05-13 13:55:00,0.7942,0.79425,0.7942,0.79425,10000000.0
2008-05-13 13:56:00,0.79425,0.7943,0.7942,0.7943,4700000.0
2008-05-13 13:57:00,0.79435,0.79435,0.7943,0.7943,5700000.0
2008-05-13 13:58:00,0.79435,0.79435,0.7942,0.7942,6300000.0
2008-05-13 13:59:00,0.79425,0.79425,0.79415,0.79415,2400000.0
2008-05-13 14:00:00,0.7942,0.7942,0.794,0.79405,14900000.0
2008-05-13 14:01:00,0.794,0.79405,0.79395,0.794,6700000.0
2008-05-13 14:02:00,0.79405,0.79405,0.79395,0.794,8300000.0
2008-05-13 14:03:00,0.79405,0.79405,0.794,0.79405,2200000.0
2008-05-13 14:04:00,0.79405,0.7941,0.794,0.7941,5600000.0
2008-05-13 14:05:00,0.7941,0.7942,0.79405,0.79415,12800000.0
2008-05-13 14:06:00,0.79415,0.79415,0.79385,0.79395,15900000.0
2008-05-13 14:07:00,0.794,0.79405,0.79395,0.794,10500000.0
2008-05-13 14:08:00,0.79405,0.79415,0.79405,0.79405,6500000.0
2008-05-13 14:09:00,0.79405,0.7942,0.79405,0.7941,6400000.0
2008-05-13 14:10:00,0.79415,0.79415,0.79405,0.7941,6100000.0
2008-05-13 14:11:00,0.79405,0.7941,0.79405,0.7941,11300000.0
2008-05-13 14:12:00,0.79415,0.7942,0.79405,0.79405,9000000.0
2008-05-13 14:13:00,0.794,0.79405,0.79385,0.79385,8300000.0
2008-05-13 14:14:00,0.79385,0.79385,0.7937,0.7937,13150000.0
2008-05-13 14:15:00,0.7937,0.7939,0.7937,0.79385,17600000.0
2008-05-13 14:16:00,0.79385,0.79385,0.79355,0.79355,16600000.0
2008-05-13 14:17:00,0.7936,0.7936,0.7935,0.7935,71400000.0
2008-05-13 14:18:00,0.7935,0.7935,0.7934,0.7934,34500000.0
2008-05-13 14:19:00,0.7934,0.7935,0.79335,0.79345,16100000.0
2008-05-13 14:20:00,0.7934,0.79345,0.79335,0.7934,9500000.0
2008-05-13 14:21:00,0.79345,0.79355,0.79345,0.7935,15800000.0
2008-05-13 14:22:00,0.7935,0.79355,0.7935,0.7935,4300000.0
2008-05-13 14:23:00,0.7935,0.79355,0.7935,0.7935,7000000.0
2008-05-13 14:24:00,0.7935,0.7935,0.7934,0.79345,10300000.0
2008-05-13 14:25:00,0.79345,0.7937,0.79335,0.79355,32800000.0
2008-05-13 14:26:00,0.7936,0.79385,0.7936,0.79385,7700000.0
2008-05-13 14:27:00,0.79385,0.79385,0.79375,0.7938,6200000.0
2008-05-13 14:28:00,0.7938,0.7939,0.79345,0.79345,24200000.0
2008-05-13 14:29:00,0.7935,0.79365,0.7933,0.7934,24000000.0
2008-05-13 14:30:00,0.7933,0.79365,0.7931,0.7935,211000000.0
2008-05-13 14:31:00,0.7935,0.79355,0.7932,0.7933,30200000.0
2008-05-13 14:32:00,0.7933,0.79345,0.79315,0.79345,32500000.0
2008-05-13 14:33:00,0.7934,0.79345,0.7933,0.79335,20800000.0
2008-05-13 14:34:00,0.79335,0.79375,0.79325,0.7937,32800000.0
2008-05-13 14:35:00,0.7937,0.7938,0.79365,0.7938,22900000.0
2008-05-13 14:36:00,0.79385,0.79385,0.7934,0.7937,30300000.0
2008-05-13 14:37:00,0.79375,0.79375,0.7933,0.7933,55800000.0
2008-05-13 14:38:00,0.7933,0.7934,0.7931,0.79335,38000000.0
2008-05-13 14:39:00,0.7933,0.7934,0.7932,0.7933,28700000.0
2008-05-13 14:40:00,0.7933,0.7934,0.7932,0.79335,27500000.0
2008-05-13 14:41:00,0.79335,0.79335,0.7931,0.79315,33200000.0
2008-05-13 14:42:00,0.7932,0.7932,0.79305,0.7931,24300000.0
2008-05-13 14:43:00,0.7931,0.79355,0.7931,0.79355,21900000.0
2008-05-13 14:44:00,0.7936,0.79375,0.7936,0.79375,17800000.0
2008-05-13 14:45:00,0.79375,0.79375,0.79325,0.79325,20700000.0
2008-05-13 14:46:00,0.79325,0.79325,0.7931,0.7931,23900000.0
2008-05-13 14:47:00,0.79315,0.79345,0.79315,0.79335,29500000.0
2008-05-13 14:48:00,0.79335,0.7934,0.79305,0.79305,20500000.0
2008-05-13 14:49:00,0.793,0.7937,0.793,0.7937,36200000.0
2008-05-13 14:50:00,0.79375,0.794,0.79365,0.7937,30200000.0
2008-05-13 14:51:00,0.7937,0.79375,0.79355,0.7937,27700000.0
2008-05-13 14:52:00,0.7937,0.79375,0.79335,0.7934,33300000.0
2008-05-13 14:53:00,0.7934,0.7938,0.7932,0.79375,31000000.0
2008-05-13 14:54:00,0.7938,0.79385,0.7937,0.7938,17200000.0
2008-05-13 14:55:00,0.7938,0.7938,0.79365,0.7937,30300000.0
2008-05-13 14:56:00,0.7937,0.7938,0.79365,0.7938,13900000.0
2008-05-13 14:57:00,0.7938,0.79395,0.7937,0.7939,26300000.0
2008-05-13 14:58:00,0.7939,0.79395,0.79365,0.79375,21400000.0
2008-05-13 14:59:00,0.7937,0.7938,0.79365,0.7938,11900000.0
2008-05-13 15:00:00,0.7938,0.7939,0.79375,0.7939,21900000.0
2008-05-13 15:01:00,0.79385,0.79385,0.79375,0.79385,15200000.0
2008-05-13 15:02:00,0.7939,0.79405,0.79385,0.794,22400000.0
2008-05-13 15:03:00,0.794,0.7942,0.794,0.7941,22200000.0
2008-05-13 15:04:00,0.7941,0.79415,0.79395,0.794,25600000.0
2008-05-13 15:05:00,0.79395,0.794,0.7939,0.794,17400000.0
2008-05-13 15:06:00,0.794,0.79405,0.794,0.79405,7000000.0
2008-05-13 15:07:00,0.79405,0.79405,0.79395,0.79395,16000000.0
2008-05-13 15:08:00,0.794,0.794,0.7939,0.79395,20900000.0
2008-05-13 15:09:00,0.79395,0.794,0.7939,0.794,21100000.0
2008-05-13 15:10:00,0.794,0.794,0.7939,0.79395,11000000.0
2008-05-13 15:11:00,0.79395,0.79395,0.7939,0.79395,11500000.0
2008-05-13 15:12:00,0.79395,0.79395,0.79385,0.79385,11800000.0
2008-05-13 15:13:00,0.79385,0.79395,0.79385,0.7939,12700000.0
2008-05-13 15:14:00,0.79395,0.79395,0.7939,0.79395,18300000.0
2008-05-13 15:15:00,0.79395,0.794,0.7939,0.79395,14600000.0
2008-05-13 15:16:00,0.79395,0.79395,0.79375,0.7938,11600000.0
2008-05-13 15:17:00,0.79375,0.7938,0.7937,0.79375,18200000.0
2008-05-13 15:18:00,0.7937,0.7938,0.79365,0.79365,12400000.0
2008-05-13 15:19:00,0.7937,0.79375,0.79355,0.79355,23000000.0
2008-05-13 15:20:00,0.79355,0.7937,0.79355,0.79365,24300000.0
2008-05-13 15:21:00,0.79365,0.7937,0.79355,0.7936,15800000.0
2008-05-13 15:22:00,0.7936,0.79365,0.79345,0.7935,19900000.0
2008-05-13 15:23:00,0.79345,0.79345,0.79335,0.79335,20600000.0
2008-05-13 15:24:00,0.79335,0.7934,0.7932,0.7932,15000000.0
2008-05-13 15:25:00,0.79325,0.7933,0.79315,0.79315,15900000.0
2008-05-13 15:26:00,0.79325,0.79325,0.79305,0.79305,15400000.0
2008-05-13 15:27:00,0.79305,0.79315,0.79305,0.79305,23000000.0
2008-05-13 15:28:00,0.79305,0.7932,0.79305,0.79315,16700000.0
2008-05-13 15:29:00,0.79315,0.7932,0.79305,0.79305,25300000.0
2008-05-13 15:30:00,0.79305,0.7931,0.7929,0.79295,25100000.0
2008-05-13 15:31:00,0.79295,0.7931,0.79295,0.7931,20200000.0
2008-05-13 15:32:00,0.7931,0.79315,0.793,0.7931,28800000.0
2008-05-13 15:33:00,0.7931,0.79325,0.7931,0.7932,17300000.0
2008-05-13 15:34:00,0.79325,0.79335,0.7932,0.7932,19100000.0
2008-05-13 15:35:00,0.79325,0.79335,0.7932,0.7933,16400000.0
2008-05-13 15:36:00,0.79335,0.79345,0.7933,0.7934,4400000.0
2008-05-13 15:37:00,0.79335,0.7935,0.79335,0.7935,11900000.0
2008-05-13 15:38:00,0.79355,0.79365,0.79355,0.7936,15700000.0
2008-05-13 15:39:00,0.79355,0.79365,0.79355,0.79365,13800000.0
2008-05-13 15:40:00,0.7937,0.79395,0.79365,0.7939,19500000.0
2008-05-13 15:41:00,0.7939,0.79395,0.79385,0.79395,17500000.0
2008-05-13 15:42:00,0.79395,0.7942,0.7939,0.7941,24400000.0
2008-05-13 15:43:00,0.79405,0.7941,0.7939,0.79405,15700000.0
2008-05-13 15:44:00,0.7941,0.79415,0.794,0.79405,24000000.0
2008-05-13 15:45:00,0.79405,0.7942,0.794,0.7941,19200000.0
2008-05-13 15:46:00,0.7941,0.7942,0.7938,0.7938,28100000.0
2008-05-13 15:47:00,0.79385,0.79385,0.79335,0.79355,19400000.0
2008-05-13 15:48:00,0.79355,0.7937,0.79355,0.79365,22500000.0
2008-05-13 15:49:00,0.79365,0.79385,0.79365,0.7937,20300000.0
2008-05-13 15:50:00,0.7937,0.7938,0.7937,0.79375,14900000.0
2008-05-13 15:51:00,0.7937,0.7938,0.7937,0.7938,7000000.0
2008-05-13 15:52:00,0.7938,0.79385,0.79375,0.79385,2600000.0
2008-05-13 15:53:00,0.79385,0.79385,0.7937,0.79375,15900000.0
2008-05-13 15:54:00,0.79375,0.7938,0.7937,0.7938,14100000.0
2008-05-13 15:55:00,0.7938,0.7941,0.79375,0.7941,24100000.0
2008-05-13 15:56:00,0.7941,0.7944,0.7941,0.7944,30600000.0
2008-05-13 15:57:00,0.7944,0.7945,0.79435,0.79445,22300000.0
2008-05-13 15:58:00,0.79445,0.7946,0.7944,0.7944,26600000.0
2008-05-13 15:59:00,0.7944,0.7944,0.7942,0.7943,86100000.0
2008-05-13 16:00:00,0.7943,0.79525,0.7943,0.7952,175100002.0
2008-05-13 16:01:00,0.7952,0.79535,0.79515,0.7953,38000000.0
2008-05-13 16:02:00,0.79535,0.79535,0.79505,0.79515,25000000.0
2008-05-13 16:03:00,0.79515,0.7952,0.79505,0.7952,22000000.0
2008-05-13 16:04:00,0.79515,0.79535,0.7951,0.79535,17900000.0
2008-05-13 16:05:00,0.79535,0.79545,0.7953,0.7954,12600000.0
2008-05-13 16:06:00,0.79535,0.79545,0.79535,0.79535,9000000.0
2008-05-13 16:07:00,0.7953,0.7953,0.7951,0.79515,24000000.0
2008-05-13 16:08:00,0.79515,0.79515,0.7948,0.79485,11800000.0
2008-05-13 16:09:00,0.7948,0.79495,0.79475,0.7949,26700000.0
2008-05-13 16:10:00,0.7949,0.7951,0.7949,0.7949,18600000.0
2008-05-13 16:11:00,0.79485,0.79505,0.79485,0.79495,19000000.0
2008-05-13 16:12:00,0.79495,0.7953,0.79495,0.79525,26100000.0
2008-05-13 16:13:00,0.7953,0.79535,0.79505,0.79505,22500000.0
2008-05-13 16:14:00,0.7951,0.7953,0.79505,0.7953,15400000.0
2008-05-13 16:15:00,0.7953,0.79535,0.7952,0.7953,18100000.0
2008-05-13 16:16:00,0.79535,0.7954,0.7953,0.7954,12800000.0
2008-05-13 16:17:00,0.7954,0.7954,0.79525,0.7953,10400000.0
2008-05-13 16:18:00,0.79535,0.79535,0.79525,0.79525,5900000.0
2008-05-13 16:19:00,0.79525,0.7954,0.79525,0.7953,13500000.0
2008-05-13 16:20:00,0.7953,0.79535,0.7953,0.7953,5200000.0
2008-05-13 16:21:00,0.7953,0.79535,0.79525,0.79525,14400000.0
2008-05-13 16:22:00,0.79525,0.7953,0.7952,0.7953,14200000.0
2008-05-13 16:23:00,0.79525,0.7953,0.7951,0.79515,16600000.0
2008-05-13 16:24:00,0.7952,0.7952,0.79505,0.7951,8200000.0
2008-05-13 16:25:00,0.79515,0.79515,0.7948,0.79485,24600000.0
2008-05-13 16:26:00,0.79485,0.79495,0.7947,0.7949,31100000.0
2008-05-13 16:27:00,0.79495,0.79495,0.7947,0.7948,34400000.0
2008-05-13 16:28:00,0.79485,0.79485,0.7948,0.7948,9200000.0
2008-05-13 16:29:00,0.79485,0.79505,0.7948,0.79505,18200000.0
2008-05-13 16:30:00,0.79505,0.7951,0.7949,0.7949,18200000.0
2008-05-13 16:31:00,0.7949,0.79495,0.79485,0.7949,15700000.0
2008-05-13 16:32:00,0.7949,0.795,0.79485,0.79495,19500000.0
2008-05-13 16:33:00,0.79495,0.79495,0.79485,0.79485,12300000.0
2008-05-13 16:34:00,0.7949,0.7949,0.79465,0.79465,12500000.0
2008-05-13 16:35:00,0.79465,0.79465,0.79455,0.79465,13900000.0
2008-05-13 16:36:00,0.7946,0.79465,0.7945,0.7945,16100000.0
2008-05-13 16:37:00,0.7945,0.7948,0.7945,0.7948,24600000.0
2008-05-13 16:38:00,0.7948,0.79495,0.79475,0.79495,12200000.0
2008-05-13 16:39:00,0.79495,0.79515,0.79495,0.795,21800000.0
2008-05-13 16:40:00,0.795,0.7951,0.79495,0.79505,22600000.0
2008-05-13 16:41:00,0.79505,0.7952,0.79505,0.7951,23800000.0
2008-05-13 16:42:00,0.7951,0.7952,0.795,0.7952,14600000.0
2008-05-13 16:43:00,0.7952,0.7955,0.7952,0.79525,23200000.0
2008-05-13 16:44:00,0.79525,0.79525,0.79515,0.7952,14200000.0
2008-05-13 16:45:00,0.79525,0.79535,0.79525,0.7953,17100000.0
2008-05-13 16:46:00,0.79535,0.79565,0.7953,0.7955,27700000.0
2008-05-13 16:47:00,0.7955,0.7956,0.7955,0.79555,11900000.0
2008-05-13 16:48:00,0.7956,0.79575,0.79555,0.7957,18200000.0
2008-05-13 16:49:00,0.79565,0.79575,0.7956,0.79565,33700000.0
2008-05-13 16:50:00,0.7956,0.7957,0.7954,0.79545,29200000.0
2008-05-13 16:51:00,0.7955,0.7956,0.79545,0.79555,28500000.0
2008-05-13 16:52:00,0.7956,0.7959,0.79555,0.7959,23800000.0
2008-05-13 16:53:00,0.79585,0.796,0.7958,0.79595,26400000.0
2008-05-13 16:54:00,0.79595,0.79605,0.79585,0.7959,27400000.0
2008-05-13 16:55:00,0.79595,0.79595,0.79575,0.79585,21700000.0
2008-05-13 16:56:00,0.7958,0.79585,0.79555,0.7956,20600000.0
2008-05-13 16:57:00,0.79565,0.79565,0.7955,0.7956,21700000.0
2008-05-13 16:58:00,0.7956,0.79575,0.7956,0.7956,14900000.0
2008-05-13 16:59:00,0.79565,0.7957,0.79545,0.7955,37700000.0
2008-05-13 17:00:00,0.79555,0.79555,0.7954,0.7955,24700000.0
2008-05-13 17:01:00,0.7955,0.79565,0.79545,0.7956,25300000.0
2008-05-13 17:02:00,0.79555,0.7956,0.79555,0.79555,19100000.0
2008-05-13 17:03:00,0.79555,0.79565,0.7955,0.79555,20900000.0
2008-05-13 17:04:00,0.79555,0.7956,0.7954,0.7954,19700000.0
2008-05-13 17:05:00,0.7954,0.79545,0.79535,0.79535,11500000.0
2008-05-13 17:06:00,0.79535,0.7954,0.7953,0.7954,15800000.0
2008-05-13 17:07:00,0.79545,0.79545,0.7953,0.7953,13800000.0
2008-05-13 17:08:00,0.79535,0.7954,0.79515,0.79535,36200000.0
2008-05-13 17:09:00,0.79535,0.7955,0.7953,0.7953,16000000.0
2008-05-13 17:10:00,0.79525,0.79535,0.7951,0.79525,21400000.0
2008-05-13 17:11:00,0.79525,0.79535,0.79525,0.7953,17500000.0
2008-05-13 17:12:00,0.7953,0.7953,0.7951,0.7951,9700000.0
2008-05-13 17:13:00,0.7951,0.79515,0.79505,0.7951,13900000.0
2008-05-13 17:14:00,0.79515,0.7952,0.7951,0.7952,9300000.0
2008-05-13 17:15:00,0.7952,0.7954,0.7952,0.79535,22300000.0
2008-05-13 17:16:00,0.79535,0.79535,0.79505,0.7951,13000000.0
2008-05-13 17:17:00,0.79505,0.7958,0.79505,0.7958,22800000.0
2008-05-13 17:18:00,0.79595,0.7961,0.79585,0.796,27100000.0
2008-05-13 17:19:00,0.796,0.79655,0.796,0.79655,23900000.0
2008-05-13 17:20:00,0.79655,0.79665,0.7963,0.79645,24500000.0
2008-05-13 17:21:00,0.79645,0.79685,0.79645,0.7968,22700000.0
2008-05-13 17:22:00,0.7968,0.7969,0.7965,0.7965,25100000.0
2008-05-13 17:23:00,0.79645,0.79665,0.79645,0.7965,28000000.0
2008-05-13 17:24:00,0.7965,0.79655,0.79645,0.79645,14300000.0
2008-05-13 17:25:00,0.7965,0.7965,0.79635,0.79635,16800000.0
2008-05-13 17:26:00,0.7963,0.79665,0.7961,0.7966,24500000.0
2008-05-13 17:27:00,0.7966,0.79685,0.79645,0.79685,20300000.0
2008-05-13 17:28:00,0.7969,0.7969,0.7963,0.7964,28200000.0
2008-05-13 17:29:00,0.7964,0.7967,0.7964,0.79665,26900000.0
2008-05-13 17:30:00,0.7967,0.79685,0.79665,0.79685,26900000.0
2008-05-13 17:31:00,0.7968,0.7969,0.7966,0.79665,15500000.0
2008-05-13 17:32:00,0.79665,0.79665,0.7965,0.7965,22000000.0
2008-05-13 17:33:00,0.7965,0.79665,0.7964,0.7964,29900000.0
2008-05-13 17:34:00,0.79635,0.79645,0.79625,0.79635,15800000.0
2008-05-13 17:35:00,0.7964,0.7964,0.7963,0.79635,18300000.0
2008-05-13 17:36:00,0.7964,0.79655,0.7963,0.79655,16400000.0
2008-05-13 17:37:00,0.79655,0.79665,0.79655,0.7966,18500000.0
2008-05-13 17:38:00,0.79655,0.79685,0.79655,0.79685,26600000.0
2008-05-13 17:39:00,0.79685,0.7971,0.7968,0.7971,20900000.0
2008-05-13 17:40:00,0.79705,0.79715,0.79705,0.7971,18300000.0
2008-05-13 17:41:00,0.79705,0.79715,0.797,0.79705,20200000.0
2008-05-13 17:42:00,0.797,0.7971,0.79695,0.7971,20700000.0
2008-05-13 17:43:00,0.7971,0.7972,0.79705,0.7971,22500000.0
2008-05-13 17:44:00,0.79705,0.79715,0.797,0.79705,17600000.0
2008-05-13 17:45:00,0.79705,0.79715,0.79705,0.7971,16700000.0
2008-05-13 17:46:00,0.79715,0.7972,0.7971,0.7971,17000000.0
2008-05-13 17:47:00,0.79705,0.7971,0.797,0.7971,14800000.0
2008-05-13 17:48:00,0.7971,0.79715,0.797,0.7971,19800000.0
2008-05-13 17:49:00,0.79705,0.7974,0.79705,0.7974,21300000.0
2008-05-13 17:50:00,0.7974,0.79745,0.7972,0.79725,26800000.0
2008-05-13 17:51:00,0.79725,0.7974,0.79725,0.79725,17100000.0
2008-05-13 17:52:00,0.79725,0.7973,0.79705,0.79705,19800000.0
2008-05-13 17:53:00,0.79705,0.7971,0.797,0.797,10000000.0
2008-05-13 17:54:00,0.79705,0.79705,0.79695,0.797,12400000.0
2008-05-13 17:55:00,0.797,0.797,0.7969,0.7969,9400000.0
2008-05-13 17:56:00,0.79695,0.797,0.7965,0.7965,29700000.0
2008-05-13 17:57:00,0.7965,0.7966,0.79645,0.7966,14400000.0
2008-05-13 17:58:00,0.7966,0.79685,0.7966,0.79685,16400000.0
2008-05-13 17:59:00,0.7968,0.79685,0.7965,0.7965,29600000.0
2008-05-13 18:00:00,0.79655,0.79665,0.79645,0.7965,27600000.0
2008-05-13 18:01:00,0.7965,0.7965,0.7961,0.79615,23600000.0
2008-05-13 18:02:00,0.7962,0.7962,0.79605,0.79615,18600000.0
2008-05-13 18:03:00,0.7962,0.79625,0.796,0.7961,22700000.0
2008-05-13 18:04:00,0.79605,0.7961,0.7959,0.79605,13600000.0
2008-05-13 18:05:00,0.796,0.79605,0.79585,0.79585,17600000.0
2008-05-13 18:06:00,0.79585,0.79605,0.79575,0.79575,24500000.0
2008-05-13 18:07:00,0.79575,0.7959,0.79575,0.7958,19300000.0
2008-05-13 18:08:00,0.79575,0.79595,0.79575,0.79585,25500000.0
2008-05-13 18:09:00,0.7958,0.7958,0.79565,0.79565,5400000.0
2008-05-13 18:10:00,0.7957,0.7957,0.7955,0.79555,16600000.0
2008-05-13 18:11:00,0.7955,0.7957,0.79545,0.7956,16900000.0
2008-05-13 18:12:00,0.7956,0.79565,0.7956,0.79565,8400000.0
2008-05-13 18:13:00,0.7957,0.796,0.7957,0.796,16800000.0
2008-05-13 18:14:00,0.79595,0.79605,0.7959,0.79595,15000000.0
2008-05-13 18:15:00,0.79595,0.79595,0.79565,0.7957,17600000.0
2008-05-13 18:16:00,0.79575,0.7958,0.79565,0.79565,8700000.0
2008-05-13 18:17:00,0.79565,0.79565,0.79555,0.7956,11400000.0
2008-05-13 18:18:00,0.79565,0.79565,0.79555,0.79555,6000000.0
2008-05-13 18:19:00,0.7956,0.7958,0.79555,0.79575,10000000.0
2008-05-13 18:20:00,0.79575,0.79575,0.7956,0.79565,7400000.0
2008-05-13 18:21:00,0.7956,0.7958,0.79555,0.79575,10800000.0
2008-05-13 18:22:00,0.7958,0.7958,0.7957,0.79575,12800000.0
2008-05-13 18:23:00,0.79575,0.79595,0.79575,0.7959,5600000.0
2008-05-13 18:24:00,0.7959,0.7959,0.7956,0.7957,11900000.0
2008-05-13 18:25:00,0.7957,0.7957,0.79545,0.7955,13900000.0
2008-05-13 18:26:00,0.7955,0.7955,0.79525,0.7953,15500000.0
2008-05-13 18:27:00,0.7953,0.7956,0.7953,0.7956,18400000.0
2008-05-13 18:28:00,0.7956,0.79565,0.79555,0.7956,12800000.0
2008-05-13 18:29:00,0.79565,0.79575,0.79555,0.7957,11500000.0
2008-05-13 18:30:00,0.79565,0.7957,0.79555,0.7957,11800000.0
2008-05-13 18:31:00,0.7957,0.7957,0.79545,0.79545,14400000.0
2008-05-13 18:32:00,0.7954,0.7954,0.79505,0.79515,17100000.0
2008-05-13 18:33:00,0.7951,0.79555,0.7951,0.7954,20100000.0
2008-05-13 18:34:00,0.79545,0.7955,0.7953,0.79545,12500000.0
2008-05-13 18:35:00,0.7955,0.79555,0.79545,0.7955,17300000.0
2008-05-13 18:36:00,0.7955,0.7955,0.7954,0.79545,11400000.0
2008-05-13 18:37:00,0.79545,0.7956,0.79545,0.79555,6500000.0
2008-05-13 18:38:00,0.7956,0.7957,0.79555,0.79565,34800000.0
2008-05-13 18:39:00,0.79565,0.7957,0.79565,0.79565,6200000.0
2008-05-13 18:40:00,0.7957,0.7958,0.7957,0.7958,3900000.0
2008-05-13 18:41:00,0.7958,0.7959,0.79575,0.79585,12000000.0
2008-05-13 18:42:00,0.79585,0.7959,0.7958,0.7959,6700000.0
2008-05-13 18:43:00,0.7959,0.7959,0.79575,0.79585,6800000.0
2008-05-13 18:44:00,0.79585,0.79595,0.79585,0.79595,3400000.0
2008-05-13 18:45:00,0.79595,0.796,0.79585,0.7959,7200000.0
2008-05-13 18:46:00,0.7959,0.796,0.79585,0.79585,14600000.0
2008-05-13 18:47:00,0.79585,0.79595,0.79585,0.79595,4500000.0
2008-05-13 18:48:00,0.79595,0.796,0.7959,0.79595,9600000.0
2008-05-13 18:49:00,0.79595,0.79595,0.7956,0.79585,16700000.0
2008-05-13 18:50:00,0.7958,0.79595,0.7958,0.7959,13700000.0
2008-05-13 18:51:00,0.7959,0.79595,0.7959,0.7959,3700000.0
2008-05-13 18:52:00,0.7959,0.7959,0.7958,0.79585,8400000.0
2008-05-13 18:53:00,0.79585,0.7959,0.79585,0.7959,5900000.0
2008-05-13 18:54:00,0.7959,0.796,0.7959,0.79595,4200000.0
2008-05-13 18:55:00,0.79595,0.796,0.7959,0.796,2200000.0
2008-05-13 18:56:00,0.796,0.79615,0.796,0.79615,6300000.0
2008-05-13 18:57:00,0.79615,0.79615,0.79605,0.7961,8200000.0
2008-05-13 18:58:00,0.7961,0.7961,0.796,0.79605,7700000.0
2008-05-13 18:59:00,0.7961,0.7962,0.7961,0.79615,7900000.0
2008-05-13 19:00:00,0.79615,0.79615,0.79595,0.79605,12300000.0
2008-05-13 19:01:00,0.79605,0.7961,0.796,0.79605,4600000.0
2008-05-13 19:02:00,0.79605,0.79605,0.79595,0.79595,6000000.0
2008-05-13 19:03:00,0.796,0.796,0.7959,0.7959,4200000.0
2008-05-13 19:04:00,0.7959,0.7959,0.79585,0.79585,5900000.0
2008-05-13 19:05:00,0.79585,0.79585,0.7958,0.7958,1000000.0
2008-05-13 19:06:00,0.79575,0.7958,0.79575,0.79575,2900000.0
2008-05-13 19:07:00,0.79575,0.7958,0.7957,0.7957,3900000.0
2008-05-13 19:08:00,0.79565,0.7957,0.7956,0.7956,8100000.0
2008-05-13 19:09:00,0.7956,0.7957,0.7956,0.79565,6000000.0
2008-05-13 19:10:00,0.7957,0.79585,0.79565,0.79575,10700000.0
2008-05-13 19:11:00,0.79575,0.79575,0.7957,0.79575,1500000.0
2008-05-13 19:12:00,0.79575,0.79575,0.7957,0.79575,4400000.0
2008-05-13 19:13:00,0.79575,0.7958,0.79575,0.79575,4100000.0
2008-05-13 19:14:00,0.79575,0.79575,0.7957,0.7957,3600000.0
2008-05-13 19:15:00,0.79558,0.79565,0.7955,0.79555,33300000.0
2008-05-13 19:16:00,0.79575,0.79575,0.7957,0.79575,2900000.0
2008-05-13 19:17:00,0.7958,0.7958,0.7958,0.7958,300000.0
2008-05-13 19:18:00,0.7958,0.7958,0.79575,0.7958,2100000.0
2008-05-13 19:19:00,0.79585,0.79585,0.79575,0.79575,4500000.0
2008-05-13 19:20:00,0.79575,0.79575,0.7957,0.79575,5300000.0
2008-05-13 19:21:00,0.79575,0.79575,0.7956,0.7957,14100000.0
2008-05-13 19:22:00,0.7957,0.79575,0.7954,0.79545,16500000.0
2008-05-13 19:23:00,0.79545,0.7956,0.79545,0.7956,11200000.0
2008-05-13 19:24:00,0.7956,0.79575,0.7956,0.7957,8200000.0
2008-05-13 19:25:00,0.79565,0.79565,0.7956,0.7956,3200000.0
2008-05-13 19:26:00,0.7956,0.79565,0.7955,0.79555,5500000.0
2008-05-13 19:27:00,0.7955,0.79555,0.79545,0.79555,2400000.0
2008-05-13 19:28:00,0.79555,0.7956,0.79555,0.7956,5500000.0
2008-05-13 19:29:00,0.7956,0.7959,0.7956,0.79585,7900000.0
2008-05-13 19:30:00,0.79585,0.79605,0.79585,0.7959,7100000.0
2008-05-13 19:31:00,0.79595,0.79595,0.79585,0.7959,6200000.0
2008-05-13 19:32:00,0.7959,0.79595,0.7959,0.79595,4000000.0
2008-05-13 19:33:00,0.7959,0.7959,0.7955,0.7955,13300000.0
2008-05-13 19:34:00,0.79555,0.79555,0.7955,0.79555,9000000.0
2008-05-13 19:35:00,0.79555,0.7956,0.79555,0.7956,4900000.0
2008-05-13 19:36:00,0.79555,0.79575,0.79555,0.7957,10900000.0
2008-05-13 19:37:00,0.7957,0.79575,0.79565,0.7957,5900000.0
2008-05-13 19:38:00,0.7957,0.7957,0.7957,0.7957,300000.0
2008-05-13 19:39:00,0.79565,0.7957,0.79565,0.7957,6100000.0
2008-05-13 19:40:00,0.7957,0.79575,0.7957,0.79575,2500000.0
2008-05-13 19:41:00,0.7958,0.79585,0.79575,0.79585,4900000.0
2008-05-13 19:42:00,0.7958,0.79585,0.7957,0.79575,6700000.0
2008-05-13 19:43:00,0.79575,0.7958,0.79575,0.79575,2500000.0
2008-05-13 19:44:00,0.79575,0.7958,0.7957,0.7957,6800000.0
2008-05-13 19:45:00,0.79575,0.79585,0.7957,0.7958,13200000.0
2008-05-13 19:46:00,0.79575,0.79585,0.79565,0.7957,11000000.0
2008-05-13 19:47:00,0.79565,0.79575,0.7956,0.79575,6600000.0
2008-05-13 19:48:00,0.79575,0.79575,0.7957,0.79575,1400000.0
2008-05-13 19:49:00,0.79575,0.79575,0.79565,0.79565,6200000.0
2008-05-13 19:50:00,0.79565,0.7957,0.79565,0.79565,2500000.0
2008-05-13 19:51:00,0.7957,0.7957,0.79555,0.79555,5600000.0
2008-05-13 19:52:00,0.79555,0.7957,0.79555,0.7957,9400000.0
2008-05-13 19:53:00,0.79565,0.79565,0.7956,0.79565,4900000.0
2008-05-13 19:54:00,0.79565,0.79565,0.79555,0.79555,5200000.0
2008-05-13 19:55:00,0.79555,0.79565,0.79555,0.7956,14700000.0
2008-05-13 19:56:00,0.79555,0.7956,0.7955,0.7955,12200000.0
2008-05-13 19:57:00,0.7955,0.7955,0.79545,0.7955,2700000.0
2008-05-13 19:58:00,0.79555,0.79555,0.7955,0.7955,7000000.0
2008-05-13 19:59:00,0.79555,0.79555,0.7955,0.79555,7900000.0
2008-05-13 20:00:00,0.7956,0.7956,0.7956,0.7956,700000.0
2008-05-13 20:01:00,0.7956,0.79565,0.79555,0.7956,7300000.0
2008-05-13 20:02:00,0.7956,0.7956,0.7955,0.7955,7100000.0
2008-05-13 20:03:00,0.7955,0.7955,0.7953,0.79535,10900000.0
2008-05-13 20:04:00,0.79535,0.7954,0.7953,0.7953,10800000.0
2008-05-13 20:05:00,0.79535,0.7954,0.7953,0.79535,16200000.0
2008-05-13 20:06:00,0.7954,0.79555,0.79535,0.7955,13300000.0
2008-05-13 20:07:00,0.79555,0.79555,0.7955,0.79555,11000000.0
2008-05-13 20:08:00,0.79555,0.7956,0.7955,0.79555,3700000.0
2008-05-13 20:09:00,0.7955,0.7956,0.7955,0.7955,7100000.0
2008-05-13 20:10:00,0.7955,0.79565,0.7955,0.79565,5100000.0
2008-05-13 20:11:00,0.7957,0.79575,0.79565,0.79575,6900000.0
2008-05-13 20:12:00,0.7958,0.7958,0.7956,0.79565,7500000.0
2008-05-13 20:13:00,0.79565,0.79575,0.79565,0.7957,3900000.0
2008-05-13 20:14:00,0.7957,0.7957,0.7955,0.79555,11000000.0
2008-05-13 20:15:00,0.79555,0.7956,0.7953,0.7953,10700000.0
2008-05-13 20:16:00,0.79535,0.7955,0.7953,0.79535,11400000.0
2008-05-13 20:17:00,0.7954,0.7955,0.7954,0.7954,6100000.0
2008-05-13 20:18:00,0.79545,0.7955,0.79535,0.7954,11600000.0
2008-05-13 20:19:00,0.7954,0.7954,0.7951,0.79535,17200000.0
2008-05-13 20:20:00,0.7954,0.7954,0.7953,0.79535,8200000.0
2008-05-13 20:21:00,0.79535,0.79555,0.79535,0.79555,3600000.0
2008-05-13 20:22:00,0.7956,0.7956,0.7954,0.7954,9000000.0
2008-05-13 20:23:00,0.7954,0.7955,0.7954,0.79545,3600000.0
2008-05-13 20:24:00,0.7955,0.7955,0.7954,0.79545,3300000.0
2008-05-13 20:25:00,0.79545,0.7955,0.79515,0.7952,15000000.0
2008-05-13 20:26:00,0.7952,0.79525,0.79515,0.7952,30800000.0
2008-05-13 20:27:00,0.79525,0.79525,0.79505,0.79525,32000000.0
2008-05-13 20:28:00,0.79525,0.79525,0.79515,0.7952,5100000.0
2008-05-13 20:29:00,0.7952,0.7952,0.79515,0.79515,2700000.0
2008-05-13 20:30:00,0.79515,0.7952,0.79515,0.7952,2400000.0
2008-05-13 20:31:00,0.7952,0.7952,0.79515,0.7952,2300000.0
2008-05-13 20:32:00,0.79515,0.7952,0.79515,0.7952,2100000.0
2008-05-13 20:33:00,0.7952,0.79525,0.79515,0.79525,3800000.0
2008-05-13 20:34:00,0.7952,0.79525,0.7952,0.7952,2500000.0
2008-05-13 20:35:00,0.7952,0.79525,0.79515,0.7952,7000000.0
2008-05-13 20:36:00,0.79525,0.79525,0.7952,0.79525,3600000.0
2008-05-13 20:37:00,0.7953,0.7953,0.7951,0.7951,3700000.0
2008-05-13 20:38:00,0.7951,0.7951,0.79505,0.7951,8200000.0
2008-05-13 20:39:00,0.7951,0.79525,0.7951,0.7952,4600000.0
2008-05-13 20:40:00,0.79515,0.79515,0.7951,0.79515,4200000.0
2008-05-13 20:41:00,0.79515,0.79515,0.79505,0.7951,1900000.0
2008-05-13 20:42:00,0.79515,0.7952,0.7951,0.7952,1800000.0
2008-05-13 20:43:00,0.7952,0.7952,0.79515,0.7952,1800000.0
2008-05-13 20:44:00,0.7952,0.79525,0.7952,0.7952,2100000.0
2008-05-13 20:45:00,0.79525,0.79525,0.7952,0.79525,3300000.0
2008-05-13 20:46:00,0.7952,0.7952,0.7951,0.79515,4900000.0
2008-05-13 20:47:00,0.7952,0.7952,0.79485,0.79495,12300000.0
2008-05-13 20:48:00,0.7949,0.7949,0.7948,0.79485,8800000.0
2008-05-13 20:49:00,0.7948,0.79485,0.79475,0.79485,7500000.0
2008-05-13 20:50:00,0.79485,0.795,0.79485,0.795,3100000.0
2008-05-13 20:51:00,0.79495,0.7952,0.7949,0.7952,6300000.0
2008-05-13 20:52:00,0.7952,0.7952,0.7951,0.7952,6700000.0
2008-05-13 20:53:00,0.7952,0.79525,0.79515,0.7952,7400000.0
2008-05-13 20:54:00,0.79525,0.7953,0.7952,0.79525,6800000.0
2008-05-13 20:55:00,0.7952,0.79525,0.7952,0.79525,2200000.0
2008-05-13 20:56:00,0.79525,0.79525,0.7952,0.7952,4000000.0
2008-05-13 20:57:00,0.79525,0.7954,0.79525,0.7954,14100000.0
2008-05-13 20:58:00,0.7954,0.7955,0.7954,0.7955,6500000.0
2008-05-13 20:59:00,0.7955,0.79565,0.7954,0.7956,11900000.0
2008-05-13 21:00:00,0.7956,0.7956,0.7954,0.79545,9600000.0
2008-05-13 21:01:00,0.7954,0.7955,0.7951,0.79515,11700000.0
2008-05-13 21:02:00,0.7952,0.7952,0.795,0.79505,8100000.0
2008-05-13 21:03:00,0.7951,0.7952,0.7951,0.7952,20400000.0
2008-05-13 21:04:00,0.7952,0.7953,0.7951,0.7951,10200000.0
2008-05-13 21:05:00,0.7951,0.79515,0.79505,0.7951,7700000.0
2008-05-13 21:06:00,0.7951,0.7952,0.79505,0.79515,4800000.0
2008-05-13 21:07:00,0.79515,0.7952,0.79505,0.79515,4500000.0
2008-05-13 21:08:00,0.7951,0.7951,0.7949,0.795,7600000.0
2008-05-13 21:09:00,0.795,0.7951,0.795,0.79505,3600000.0
2008-05-13 21:10:00,0.795,0.79505,0.79495,0.79505,3300000.0
2008-05-13 21:11:00,0.79505,0.79505,0.795,0.79505,3600000.0
2008-05-13 21:12:00,0.79505,0.7951,0.795,0.79505,2400000.0
2008-05-13 21:13:00,0.79505,0.7951,0.79505,0.7951,2100000.0
2008-05-13 21:14:00,0.79515,0.79525,0.7951,0.7952,6900000.0
2008-05-13 21:15:00,0.79525,0.79525,0.7952,0.7952,1500000.0
2008-05-13 21:16:00,0.7952,0.7952,0.79505,0.7951,3700000.0
2008-05-13 21:17:00,0.79505,0.79525,0.79505,0.7951,4800000.0
2008-05-13 21:18:00,0.79515,0.79515,0.795,0.79505,10200000.0
2008-05-13 21:19:00,0.795,0.79505,0.79495,0.79505,3000000.0
2008-05-13 21:20:00,0.79505,0.79505,0.79505,0.79505,2400000.0
2008-05-13 21:21:00,0.7951,0.7951,0.79505,0.7951,2700000.0
2008-05-13 21:22:00,0.79505,0.7952,0.795,0.79515,7800000.0
2008-05-13 21:23:00,0.7952,0.7952,0.7951,0.79515,2200000.0
2008-05-13 21:24:00,0.79515,0.79515,0.7951,0.79515,4100000.0
2008-05-13 21:25:00,0.7952,0.7952,0.7951,0.79515,3000000.0
2008-05-13 21:26:00,0.79515,0.7952,0.79515,0.79515,1300000.0
2008-05-13 21:27:00,0.7951,0.7952,0.7951,0.7951,3100000.0
2008-05-13 21:28:00,0.79505,0.7951,0.79505,0.7951,2000000.0
2008-05-13 21:29:00,0.79515,0.79515,0.79505,0.7951,3000000.0
2008-05-13 21:30:00,0.79505,0.7951,0.79505,0.79505,1700000.0
2008-05-13 21:31:00,0.79505,0.79505,0.795,0.79505,1200000.0
2008-05-13 21:32:00,0.7951,0.7952,0.7951,0.7952,3700000.0
2008-05-13 21:33:00,0.79515,0.79525,0.79515,0.79525,900000.0
2008-05-13 21:34:00,0.7952,0.79525,0.7951,0.79515,2600000.0
2008-05-13 21:35:00,0.7951,0.79515,0.7951,0.7951,2400000.0
2008-05-13 21:36:00,0.79515,0.79515,0.7951,0.79515,1500000.0
2008-05-13 21:37:00,0.79515,0.7952,0.79515,0.7952,1400000.0
2008-05-13 21:38:00,0.79513,0.79513,0.79487,0.79505,207200000.0
2008-05-13 21:39:00,0.79515,0.7952,0.7951,0.79515,8700000.0
2008-05-13 21:40:00,0.79512,0.79512,0.79479,0.79508,628100000.0
2008-05-13 21:41:00,0.79509,0.79509,0.79494,0.795,392100000.0
2008-05-13 21:42:00,0.7952,0.7952,0.79515,0.7952,1500000.0
2008-05-13 21:43:00,0.79515,0.7952,0.79515,0.79515,900000.0
2008-05-13 21:44:00,0.7952,0.7952,0.79515,0.79515,600000.0
2008-05-13 21:45:00,0.7952,0.7952,0.7952,0.7952,300000.0
2008-05-13 21:46:00,0.79515,0.7952,0.795,0.795,7400000.0
2008-05-13 21:47:00,0.79505,0.7951,0.79505,0.7951,1600000.0
2008-05-13 21:48:00,0.79505,0.7951,0.795,0.795,18100000.0
2008-05-13 21:49:00,0.79505,0.7951,0.79505,0.7951,3800000.0
2008-05-13 21:50:00,0.7951,0.7952,0.7951,0.7952,3400000.0
2008-05-13 21:51:00,0.79515,0.79535,0.79515,0.7953,8400000.0
2008-05-13 21:52:00,0.7953,0.7955,0.7953,0.79545,17800000.0
2008-05-13 21:53:00,0.79555,0.79565,0.79545,0.79545,11000000.0
2008-05-13 21:54:00,0.7955,0.79555,0.79545,0.79555,17600000.0
2008-05-13 21:55:00,0.79555,0.7956,0.79555,0.79555,8200000.0
2008-05-13 21:56:00,0.7956,0.7956,0.79555,0.79555,7400000.0
2008-05-13 21:57:00,0.79531,0.79543,0.79531,0.79532,253000000.0
2008-05-13 21:58:00,0.7956,0.7956,0.79555,0.79555,5200000.0
2008-05-13 21:59:00,0.79555,0.7956,0.7955,0.7955,4900000.0
2008-05-13 22:00:00,0.79555,0.79555,0.7955,0.79555,7300000.0
2008-05-13 22:01:00,0.7955,0.7955,0.79545,0.79545,3600000.0
2008-05-13 22:02:00,0.79545,0.79545,0.79545,0.79545,500000.0
2008-05-13 22:03:00,0.79545,0.79545,0.79545,0.79545,1800000.0
2008-05-13 22:04:00,0.7955,0.7955,0.7954,0.7955,12600000.0
2008-05-13 22:05:00,0.7955,0.7955,0.7954,0.7954,6700000.0
2008-05-13 22:06:00,0.79545,0.79555,0.7954,0.7955,7700000.0
2008-05-13 22:07:00,0.79555,0.79565,0.7955,0.79555,17600000.0
2008-05-13 22:08:00,0.79555,0.79555,0.7955,0.7955,1900000.0
2008-05-13 22:09:00,0.79555,0.7957,0.79555,0.79565,16700000.0
2008-05-13 22:10:00,0.79565,0.79565,0.7956,0.7956,4300000.0
2008-05-13 22:11:00,0.7956,0.79565,0.7956,0.7956,5100000.0
2008-05-13 22:12:00,0.7956,0.79565,0.7956,0.7956,8400000.0
2008-05-13 22:13:00,0.79565,0.79565,0.7956,0.7956,1900000.0
2008-05-13 22:14:00,0.7956,0.7956,0.7956,0.7956,900000.0
2008-05-13 22:15:00,0.7956,0.7956,0.7956,0.7956,900000.0
2008-05-13 22:16:00,0.79565,0.79565,0.79555,0.7956,6600000.0
2008-05-13 22:17:00,0.79555,0.7957,0.79555,0.7956,4300000.0
2008-05-13 22:18:00,0.7956,0.79565,0.7956,0.7956,5100000.0
2008-05-13 22:19:00,0.7956,0.7956,0.79555,0.79555,900000.0
2008-05-13 22:20:00,0.7956,0.79565,0.7956,0.79565,2200000.0
2008-05-13 22:21:00,0.7957,0.79575,0.7957,0.79575,4100000.0
2008-05-13 22:22:00,0.79575,0.7958,0.79575,0.7958,5300000.0
2008-05-13 22:23:00,0.7958,0.7958,0.7958,0.7958,3100000.0
2008-05-13 22:24:00,0.79575,0.7958,0.79575,0.79575,1100000.0
2008-05-13 22:25:00,0.7958,0.7958,0.79575,0.79575,6200000.0
2008-05-13 22:26:00,0.7958,0.7958,0.79575,0.79575,3800000.0
2008-05-13 22:27:00,0.79575,0.7958,0.79575,0.7958,3500000.0
2008-05-13 22:28:00,0.7958,0.7958,0.7958,0.7958,2000000.0
2008-05-13 22:29:00,0.7958,0.7958,0.7958,0.7958,2500000.0
2008-05-13 22:30:00,0.7958,0.79585,0.7958,0.7958,3200000.0
2008-05-13 22:31:00,0.79585,0.7959,0.79575,0.79575,7900000.0
2008-05-13 22:32:00,0.79575,0.79575,0.7957,0.7957,6400000.0
2008-05-13 22:33:00,0.7957,0.7957,0.79565,0.79565,7200000.0
2008-05-13 22:34:00,0.79565,0.79565,0.7956,0.79565,1700000.0
2008-05-13 22:35:00,0.7956,0.7957,0.79555,0.7956,21600000.0
2008-05-13 22:36:00,0.7956,0.79565,0.79555,0.79555,4700000.0
2008-05-13 22:37:00,0.7956,0.7956,0.79555,0.79555,2700000.0
2008-05-13 22:38:00,0.79555,0.79555,0.7955,0.7955,3300000.0
2008-05-13 22:39:00,0.7955,0.7956,0.7955,0.79555,9600000.0
2008-05-13 22:40:00,0.79555,0.79555,0.79545,0.79545,3800000.0
2008-05-13 22:41:00,0.79545,0.7955,0.7954,0.7955,8000000.0
2008-05-13 22:42:00,0.7955,0.7955,0.79535,0.7954,11000000.0
2008-05-13 22:43:00,0.7954,0.79545,0.7954,0.79545,2000000.0
2008-05-13 22:44:00,0.7954,0.79545,0.79535,0.79545,7300000.0
2008-05-13 22:45:00,0.79545,0.7955,0.79545,0.79545,10000000.0
2008-05-13 22:46:00,0.7955,0.7955,0.79545,0.79545,5900000.0
2008-05-13 22:47:00,0.7954,0.79555,0.79525,0.79535,65800000.0
2008-05-13 22:48:00,0.7953,0.7954,0.7953,0.7953,8200000.0
2008-05-13 22:49:00,0.79535,0.79535,0.7952,0.7953,33200000.0
2008-05-13 22:50:00,0.7953,0.7954,0.7952,0.79535,7200000.0
2008-05-13 22:51:00,0.79535,0.79535,0.7953,0.7953,3000000.0
2008-05-13 22:52:00,0.7953,0.79535,0.7953,0.79535,3200000.0
2008-05-13 22:53:00,0.79535,0.7954,0.79535,0.79535,3300000.0
2008-05-13 22:54:00,0.79535,0.79535,0.7953,0.79535,5000000.0
2008-05-13 22:55:00,0.7953,0.7954,0.7953,0.7954,16100000.0
2008-05-13 22:56:00,0.7954,0.7954,0.7953,0.7954,6500000.0
2008-05-13 22:57:00,0.7954,0.7955,0.79535,0.7954,9800000.0
2008-05-13 22:58:00,0.7953,0.7954,0.7953,0.7953,92700000.0
2008-05-13 22:59:00,0.7953,0.7953,0.79525,0.79525,38500000.0
2008-05-13 23:00:00,0.79525,0.79525,0.7951,0.79515,160800000.0
2008-05-13 23:01:00,0.7952,0.7952,0.7952,0.7952,72000000.0
2008-05-13 23:02:00,0.7952,0.7952,0.79505,0.7952,257100000.0
2008-05-13 23:03:00,0.79525,0.79525,0.7952,0.7952,101100000.0
2008-05-13 23:04:00,0.7952,0.7953,0.7952,0.79525,144100000.0
2008-05-13 23:05:00,0.79525,0.79525,0.79525,0.79525,80000000.0
2008-05-13 23:06:00,0.79525,0.79525,0.7951,0.79515,364100000.0
2008-05-13 23:07:00,0.7952,0.7952,0.79515,0.7952,304099999.0
2008-05-13 23:08:00,0.7952,0.7952,0.795,0.7951,360700000.0
2008-05-13 23:09:00,0.7951,0.7952,0.7951,0.7952,113900000.0
2008-05-13 23:10:00,0.7952,0.79525,0.7952,0.79525,102399999.0
2008-05-13 23:11:00,0.7952,0.7952,0.79505,0.79515,319999995.0
2008-05-13 23:12:00,0.79515,0.79515,0.79505,0.7951,60900000.0
2008-05-13 23:13:00,0.7951,0.7951,0.7951,0.7951,7500000.0
2008-05-13 23:14:00,0.7951,0.7952,0.7951,0.7951,203500000.0
2008-05-13 23:15:00,0.7951,0.7951,0.7949,0.7949,91000000.0
2008-05-13 23:16:00,0.79495,0.7952,0.7948,0.7948,440899999.0
2008-05-13 23:17:00,0.7948,0.7948,0.7947,0.7947,106400000.0
2008-05-13 23:18:00,0.7947,0.79475,0.7944,0.7947,314300000.0
2008-05-13 23:19:00,0.7947,0.7947,0.7947,0.7947,16000000.0
2008-05-13 23:20:00,0.7947,0.7947,0.7947,0.7947,15000000.0
2008-05-13 23:21:00,0.7947,0.7947,0.7947,0.7947,8000000.0
2008-05-13 23:22:00,0.7947,0.7947,0.7947,0.7947,13900000.0
2008-05-13 23:23:00,0.7947,0.7949,0.7947,0.7949,186700000.0
2008-05-13 23:24:00,0.7949,0.7949,0.79475,0.79475,210900000.0
2008-05-13 23:25:00,0.79475,0.79495,0.79475,0.7949,388800000.0
2008-05-13 23:26:00,0.7949,0.7949,0.79485,0.79485,40000000.0
2008-05-13 23:27:00,0.79485,0.79485,0.79485,0.79485,40000000.0
2008-05-13 23:28:00,0.79485,0.79485,0.7948,0.7948,36000000.0
2008-05-13 23:29:00,0.7947,0.7947,0.79468,0.7947,57600000.0
2008-05-13 23:30:00,0.79475,0.7948,0.7947,0.7947,21800000.0
2008-05-13 23:31:00,0.7947,0.79475,0.7947,0.7947,47400000.0
2008-05-13 23:32:00,0.7947,0.7947,0.7947,0.7947,29000000.0
2008-05-13 23:33:00,0.79475,0.79475,0.7947,0.79475,45000000.0
2008-05-13 23:34:00,0.7947,0.7948,0.7947,0.7948,49000000.0
2008-05-13 23:35:00,0.7948,0.79485,0.7948,0.79485,248300000.0
2008-05-13 23:36:00,0.7948,0.795,0.7948,0.795,56600000.0
2008-05-13 23:37:00,0.795,0.795,0.7949,0.7949,31500000.0
2008-05-13 23:38:00,0.79488,0.79488,0.79473,0.79482,492799989.0
2008-05-13 23:39:00,0.7949,0.7949,0.79475,0.7948,65200000.0
2008-05-13 23:40:00,0.79485,0.79485,0.79485,0.79485,8000000.0
2008-05-13 23:41:00,0.79475,0.7948,0.79475,0.7948,314300000.0
2008-05-13 23:42:00,0.79475,0.79475,0.79475,0.79475,16000000.0
2008-05-13 23:43:00,0.7948,0.79485,0.79475,0.79475,20300000.0
2008-05-13 23:44:00,0.7948,0.79485,0.79475,0.79475,205600000.0
2008-05-13 23:45:00,0.7948,0.7948,0.79475,0.79475,45100000.0
2008-05-13 23:46:00,0.7948,0.7948,0.7948,0.7948,28300000.0
2008-05-13 23:47:00,0.79485,0.7949,0.7948,0.7949,48300000.0
2008-05-13 23:48:00,0.7949,0.7949,0.7948,0.7949,59100000.0
2008-05-13 23:49:00,0.7949,0.795,0.7949,0.795,28400000.0
2008-05-13 23:50:00,0.795,0.795,0.795,0.795,181300000.0
2008-05-13 23:51:00,0.795,0.795,0.795,0.795,14500000.0
2008-05-13 23:52:00,0.79504,0.79504,0.79484,0.79487,570500003.0
2008-05-13 23:53:00,0.79489,0.79489,0.79477,0.79479,310900001.0
2008-05-13 23:54:00,0.79506,0.79507,0.79495,0.79495,133600001.0
2008-05-13 23:55:00,0.795,0.795,0.7949,0.7949,278199991.0
2008-05-13 23:56:00,0.7949,0.795,0.7949,0.795,23000000.0
2008-05-13 23:57:00,0.79493,0.79493,0.7948,0.7948,285800000.0
2008-05-13 23:58:00,0.795,0.795,0.795,0.795,33599999.0
2008-05-13 23:59:00,0.795,0.795,0.795,0.795,48799999.0
2008-05-14 00:00:00,0.79495,0.79495,0.79476,0.79482,271800000.0
2008-05-14 00:01:00,0.795,0.795,0.795,0.795,165100000.0
2008-05-14 00:02:00,0.795,0.795,0.79485,0.7949,245400000.0
2008-05-14 00:03:00,0.7949,0.7949,0.79485,0.79485,142800000.0
2008-05-14 00:04:00,0.79485,0.7949,0.79485,0.79485,232700000.0
2008-05-14 00:05:00,0.79485,0.79495,0.79485,0.79495,159800000.0
2008-05-14 00:06:00,0.79495,0.7951,0.79495,0.79505,41600000.0
2008-05-14 00:07:00,0.7951,0.7951,0.79505,0.7951,75800000.0
2008-05-14 00:08:00,0.7951,0.7951,0.795,0.795,123199999.0
2008-05-14 00:09:00,0.79497,0.79509,0.79489,0.79493,37000000.0
2008-05-14 00:10:00,0.795,0.795,0.79485,0.7949,173000000.0
2008-05-14 00:11:00,0.7949,0.7949,0.79485,0.79485,60600000.0
2008-05-14 00:12:00,0.79485,0.79485,0.79485,0.79485,16000000.0
2008-05-14 00:13:00,0.79485,0.79485,0.79485,0.79485,41600000.0
2008-05-14 00:14:00,0.79485,0.795,0.79485,0.795,64600000.0
2008-05-14 00:15:00,0.795,0.795,0.795,0.795,74200000.0
2008-05-14 00:16:00,0.79505,0.7951,0.795,0.7951,56700000.0
2008-05-14 00:17:00,0.7951,0.7951,0.79495,0.795,91799999.0
2008-05-14 00:18:00,0.79505,0.79505,0.795,0.795,84500000.0
2008-05-14 00:19:00,0.79492,0.79495,0.79488,0.79495,616000011.0
2008-05-14 00:20:00,0.795,0.795,0.795,0.795,13000000.0
2008-05-14 00:21:00,0.795,0.795,0.795,0.795,1400000.0
2008-05-14 00:22:00,0.795,0.795,0.795,0.795,900000.0
2008-05-14 00:23:00,0.79495,0.795,0.7949,0.795,35200000.0
2008-05-14 00:24:00,0.79519,0.79519,0.79487,0.79497,897700000.0
2008-05-14 00:25:00,0.79493,0.79493,0.79475,0.79489,503300002.0
2008-05-14 00:26:00,0.795,0.795,0.7949,0.7949,66800000.0
2008-05-14 00:27:00,0.7949,0.795,0.7946,0.7947,336200003.0
2008-05-14 00:28:00,0.7947,0.7947,0.7947,0.7947,25200000.0
2008-05-14 00:29:00,0.7947,0.795,0.7947,0.795,112500000.0
2008-05-14 00:30:00,0.79495,0.79495,0.7949,0.7949,78300000.0
2008-05-14 00:31:00,0.7948,0.7948,0.7948,0.7948,41100000.0
2008-05-14 00:32:00,0.7948,0.7948,0.7947,0.7947,17800000.0
2008-05-14 00:33:00,0.7947,0.7947,0.7947,0.7947,27200000.0
2008-05-14 00:34:00,0.7947,0.7948,0.7946,0.7948,187800000.0
2008-05-14 00:35:00,0.7948,0.7948,0.7946,0.7947,360500000.0
2008-05-14 00:36:00,0.7946,0.7947,0.7946,0.79465,97900001.0
2008-05-14 00:37:00,0.7948,0.7949,0.79465,0.7947,123700002.0
2008-05-14 00:38:00,0.7947,0.7947,0.79465,0.79465,18000000.0
2008-05-14 00:39:00,0.79465,0.79465,0.7946,0.7946,64800001.0
2008-05-14 00:40:00,0.7946,0.7947,0.7946,0.7946,336900000.0
2008-05-14 00:41:00,0.7946,0.7946,0.7946,0.7946,186500000.0
2008-05-14 00:42:00,0.7946,0.7948,0.7946,0.7948,46400000.0
2008-05-14 00:43:00,0.7948,0.7948,0.7948,0.7948,12200000.0
2008-05-14 00:44:00,0.7948,0.7948,0.7948,0.7948,72200000.0
2008-05-14 00:45:00,0.7948,0.7948,0.7948,0.7948,20200000.0
2008-05-14 00:46:00,0.79485,0.79487,0.79474,0.79476,59500000.0
2008-05-14 00:47:00,0.7948,0.7948,0.7948,0.7948,28800000.0
2008-05-14 00:48:00,0.7948,0.7948,0.7948,0.7948,28800000.0
2008-05-14 00:49:00,0.7948,0.7949,0.7948,0.7948,346199996.0
2008-05-14 00:50:00,0.7948,0.7948,0.7948,0.7948,128100000.0
2008-05-14 00:51:00,0.7948,0.7948,0.7948,0.7948,81099998.0
2008-05-14 00:52:00,0.7948,0.7948,0.7948,0.7948,97300000.0
2008-05-14 00:53:00,0.7948,0.7948,0.7948,0.7948,227799998.0
2008-05-14 00:54:00,0.7948,0.7948,0.7948,0.7948,137299998.0
2008-05-14 00:55:00,0.7948,0.7948,0.7948,0.7948,193499996.0
2008-05-14 00:56:00,0.7948,0.7948,0.7948,0.7948,146000000.0
2008-05-14 00:57:00,0.7948,0.7949,0.7948,0.7949,85600000.0
2008-05-14 00:58:00,0.795,0.795,0.7949,0.795,7700000.0
2008-05-14 00:59:00,0.79495,0.79495,0.7948,0.7948,245199996.0
2008-05-14 01:00:00,0.7948,0.7949,0.7948,0.7948,625100001.0
2008-05-14 01:01:00,0.7948,0.7948,0.7948,0.7948,445200000.0
2008-05-14 01:02:00,0.7948,0.7948,0.7945,0.7946,283400000.0
2008-05-14 01:03:00,0.7947,0.7947,0.7947,0.7947,154400000.0
2008-05-14 01:04:00,0.7947,0.7947,0.7947,0.7947,63500000.0
2008-05-14 01:05:00,0.7947,0.7947,0.7946,0.7946,179399999.0
2008-05-14 01:06:00,0.7946,0.7947,0.7946,0.7946,225100001.0
2008-05-14 01:07:00,0.7947,0.7947,0.7946,0.7947,482699996.0
2008-05-14 01:08:00,0.7947,0.7947,0.7947,0.7947,80400000.0
2008-05-14 01:09:00,0.7947,0.7948,0.7947,0.7947,40600000.0
2008-05-14 01:10:00,0.7947,0.7949,0.7947,0.7948,28500000.0
2008-05-14 01:11:00,0.7948,0.7949,0.7948,0.7949,7300000.0
2008-05-14 01:12:00,0.7949,0.7949,0.7948,0.7948,211100002.0
2008-05-14 01:13:00,0.79485,0.7949,0.7948,0.7948,219099997.0
2008-05-14 01:14:00,0.7948,0.7948,0.7948,0.7948,47599999.0
2008-05-14 01:15:00,0.7948,0.7949,0.7948,0.7948,28200000.0
2008-05-14 01:16:00,0.7948,0.7948,0.7948,0.7948,7200000.0
2008-05-14 01:17:00,0.7948,0.7948,0.7948,0.7948,2400000.0
2008-05-14 01:18:00,0.7948,0.7948,0.7948,0.7948,2400000.0
2008-05-14 01:19:00,0.7948,0.7948,0.7948,0.7948,9600000.0
2008-05-14 01:20:00,0.7948,0.7948,0.79475,0.79475,15200000.0
2008-05-14 01:21:00,0.79475,0.79475,0.7947,0.79475,57900000.0
2008-05-14 01:22:00,0.79476,0.79477,0.79468,0.79468,744300003.0
2008-05-14 01:23:00,0.79465,0.7947,0.7946,0.7946,355600001.0
2008-05-14 01:24:00,0.79477,0.79477,0.79468,0.7947,304100000.0
2008-05-14 01:25:00,0.79467,0.79472,0.79463,0.7947,75899999.0
2008-05-14 01:26:00,0.79475,0.7948,0.7947,0.7948,62500001.0
2008-05-14 01:27:00,0.79454,0.79466,0.79454,0.79463,127900001.0
2008-05-14 01:28:00,0.7948,0.7948,0.7948,0.7948,2400000.0
2008-05-14 01:29:00,0.7948,0.7948,0.7948,0.7948,30400000.0
2008-05-14 01:30:00,0.7948,0.7948,0.7948,0.7948,54000000.0
2008-05-14 01:31:00,0.79471,0.79478,0.79461,0.7947,284300000.0
2008-05-14 01:32:00,0.79493,0.79493,0.79464,0.79466,426799999.0
2008-05-14 01:33:00,0.7948,0.7948,0.7948,0.7948,4800000.0
2008-05-14 01:34:00,0.79473,0.79476,0.7946,0.7947,412200000.0
2008-05-14 01:35:00,0.7948,0.7948,0.7947,0.7947,45200000.0
2008-05-14 01:36:00,0.7947,0.7952,0.7947,0.7951,796099995.0
2008-05-14 01:37:00,0.7951,0.7952,0.7951,0.7951,405699997.0
2008-05-14 01:38:00,0.7951,0.7951,0.7951,0.7951,82899999.0
2008-05-14 01:39:00,0.7951,0.7952,0.7951,0.79515,210500000.0
2008-05-14 01:40:00,0.7952,0.7955,0.7952,0.7955,189000000.0
2008-05-14 01:41:00,0.79545,0.7955,0.7954,0.7954,114300000.0
2008-05-14 01:42:00,0.7954,0.7956,0.7954,0.7955,70500000.0
2008-05-14 01:43:00,0.7955,0.7957,0.7953,0.7953,276999999.0
2008-05-14 01:44:00,0.7953,0.7955,0.7953,0.7954,811400000.0
2008-05-14 01:45:00,0.7954,0.7955,0.7952,0.7955,816699999.0
2008-05-14 01:46:00,0.7956,0.7956,0.7953,0.7955,219599998.0
2008-05-14 01:47:00,0.7955,0.7957,0.7955,0.7957,26100000.0
2008-05-14 01:48:00,0.7957,0.7957,0.7957,0.7957,1900000.0
2008-05-14 01:49:00,0.7957,0.7957,0.7957,0.7957,400000.0
2008-05-14 01:50:00,0.7956,0.7956,0.7954,0.7954,631800002.0
2008-05-14 01:51:00,0.7954,0.7955,0.7954,0.7955,350400001.0
2008-05-14 01:52:00,0.7955,0.7956,0.7955,0.7955,42600000.0
2008-05-14 01:53:00,0.7955,0.7955,0.7955,0.7955,51400000.0
2008-05-14 01:54:00,0.7955,0.7955,0.7955,0.7955,46500000.0
2008-05-14 01:55:00,0.7955,0.7955,0.7955,0.7955,70700000.0
2008-05-14 01:56:00,0.7955,0.7955,0.7955,0.7955,35700000.0
2008-05-14 01:57:00,0.7955,0.7955,0.7955,0.7955,28600000.0
2008-05-14 01:58:00,0.7955,0.7955,0.7953,0.7954,135200000.0
2008-05-14 01:59:00,0.7954,0.7954,0.7953,0.7953,8800000.0
2008-05-14 02:00:00,0.79525,0.7954,0.7951,0.7951,699100000.0
2008-05-14 02:01:00,0.79505,0.7954,0.795,0.7952,778900000.0
2008-05-14 02:02:00,0.7952,0.7952,0.7951,0.7951,232799999.0
2008-05-14 02:03:00,0.7951,0.7953,0.79505,0.7953,441400001.0
2008-05-14 02:04:00,0.7953,0.7954,0.7953,0.7954,441200000.0
2008-05-14 02:05:00,0.7954,0.7954,0.79535,0.79535,138500000.0
2008-05-14 02:06:00,0.7953,0.7954,0.795,0.7954,515700003.0
2008-05-14 02:07:00,0.7954,0.7955,0.7951,0.79515,765800003.0
2008-05-14 02:08:00,0.79515,0.7952,0.79515,0.7952,151100000.0
2008-05-14 02:09:00,0.7952,0.7952,0.79505,0.79505,125300000.0
2008-05-14 02:10:00,0.79505,0.7953,0.795,0.7952,300900003.0
2008-05-14 02:11:00,0.7953,0.7953,0.795,0.7951,630300005.0
2008-05-14 02:12:00,0.7952,0.7954,0.795,0.7954,633700001.0
2008-05-14 02:13:00,0.79535,0.7954,0.7953,0.7953,104700004.0
2008-05-14 02:14:00,0.7953,0.7953,0.79525,0.7953,146200002.0
2008-05-14 02:15:00,0.7953,0.7955,0.7953,0.7954,405300005.0
2008-05-14 02:16:00,0.7954,0.7954,0.7953,0.7953,1157099995.0
2008-05-14 02:17:00,0.7953,0.7953,0.7952,0.7952,277600001.0
2008-05-14 02:18:00,0.7952,0.7953,0.7952,0.7952,754799997.0
2008-05-14 02:19:00,0.7952,0.7953,0.7952,0.7952,75500000.0
2008-05-14 02:20:00,0.7952,0.7952,0.7951,0.7952,47800000.0
2008-05-14 02:21:00,0.7952,0.7952,0.7951,0.79515,244500000.0
2008-05-14 02:22:00,0.7952,0.7952,0.79515,0.79515,25200000.0
2008-05-14 02:23:00,0.79515,0.79515,0.7951,0.79515,4100000.0
2008-05-14 02:24:00,0.79515,0.79515,0.79515,0.79515,900000.0
2008-05-14 02:25:00,0.7952,0.7952,0.7951,0.7952,10200000.0
2008-05-14 02:26:00,0.79515,0.7952,0.795,0.795,87500000.0
2008-05-14 02:27:00,0.795,0.795,0.7949,0.795,224200003.0
2008-05-14 02:28:00,0.795,0.795,0.7949,0.795,115100000.0
2008-05-14 02:29:00,0.795,0.795,0.7949,0.795,168399999.0
2008-05-14 02:30:00,0.795,0.795,0.795,0.795,35900000.0
2008-05-14 02:31:00,0.795,0.795,0.7949,0.7949,188900000.0
2008-05-14 02:32:00,0.7949,0.79495,0.7948,0.7948,566500001.0
2008-05-14 02:33:00,0.7948,0.795,0.7948,0.7949,821800002.0
2008-05-14 02:34:00,0.7949,0.7949,0.7949,0.7949,104300000.0
2008-05-14 02:35:00,0.7949,0.795,0.7949,0.795,255999999.0
2008-05-14 02:36:00,0.7949,0.795,0.7949,0.7949,160400001.0
2008-05-14 02:37:00,0.79495,0.7951,0.79495,0.79495,11600000.0
2008-05-14 02:38:00,0.79495,0.795,0.79485,0.79485,163399999.0
2008-05-14 02:39:00,0.79485,0.79485,0.7948,0.7948,2084400006.0
2008-05-14 02:40:00,0.7948,0.7948,0.7948,0.7948,261200000.0
2008-05-14 02:41:00,0.7948,0.7949,0.7948,0.7949,386199993.0
2008-05-14 02:42:00,0.7949,0.79495,0.7949,0.79495,292700001.0
2008-05-14 02:43:00,0.79495,0.7951,0.79495,0.7951,314500000.0
2008-05-14 02:44:00,0.7951,0.7952,0.795,0.7951,374700000.0
2008-05-14 02:45:00,0.7951,0.7951,0.795,0.795,223000000.0
2008-05-14 02:46:00,0.795,0.795,0.79485,0.7949,537300001.0
2008-05-14 02:47:00,0.7949,0.795,0.7948,0.7949,941800001.0
2008-05-14 02:48:00,0.7949,0.7951,0.7948,0.795,572600000.0
2008-05-14 02:49:00,0.7949,0.795,0.7949,0.7949,196800001.0
2008-05-14 02:50:00,0.7949,0.795,0.7949,0.7949,599200001.0
2008-05-14 02:51:00,0.795,0.795,0.7949,0.7949,407200000.0
2008-05-14 02:52:00,0.7949,0.7949,0.7948,0.7948,202800005.0
2008-05-14 02:53:00,0.7948,0.7949,0.7948,0.7948,441099994.0
2008-05-14 02:54:00,0.7948,0.7949,0.7948,0.7949,396800002.0
2008-05-14 02:55:00,0.7949,0.795,0.7948,0.7948,1025700006.0
2008-05-14 02:56:00,0.7948,0.7948,0.7948,0.7948,183200006.0
2008-05-14 02:57:00,0.7949,0.7949,0.7949,0.7949,169200000.0
2008-05-14 02:58:00,0.7949,0.795,0.7948,0.7948,333600011.0
2008-05-14 02:59:00,0.7948,0.7948,0.7948,0.7948,307200015.0
2008-05-14 03:00:00,0.7948,0.7948,0.7948,0.7948,201600010.0
2008-05-14 03:01:00,0.7948,0.7949,0.7948,0.7949,149800004.0
2008-05-14 03:02:00,0.7949,0.7949,0.7948,0.7949,386499996.0
2008-05-14 03:03:00,0.7949,0.795,0.7949,0.7949,256400000.0
2008-05-14 03:04:00,0.7949,0.795,0.7949,0.7949,215100001.0
2008-05-14 03:05:00,0.7949,0.795,0.7949,0.7949,190300002.0
2008-05-14 03:06:00,0.79495,0.795,0.7949,0.795,441100000.0
2008-05-14 03:07:00,0.795,0.7951,0.795,0.795,584900001.0
2008-05-14 03:08:00,0.795,0.795,0.795,0.795,84700000.0
2008-05-14 03:09:00,0.795,0.795,0.7949,0.7949,304400000.0
2008-05-14 03:10:00,0.7949,0.795,0.7949,0.795,55100000.0
2008-05-14 03:11:00,0.7949,0.795,0.7949,0.795,176600000.0
2008-05-14 03:12:00,0.7949,0.795,0.7949,0.7949,200100000.0
2008-05-14 03:13:00,0.7949,0.7949,0.7947,0.7947,198000000.0
2008-05-14 03:14:00,0.7947,0.7947,0.7946,0.79465,737299999.0
2008-05-14 03:15:00,0.79465,0.7947,0.7946,0.7947,319200000.0
2008-05-14 03:16:00,0.7947,0.7948,0.7947,0.7947,516800006.0
2008-05-14 03:17:00,0.7947,0.7948,0.7947,0.7947,61700000.0
2008-05-14 03:18:00,0.7947,0.7949,0.7947,0.7948,381700001.0
2008-05-14 03:19:00,0.7948,0.7948,0.7947,0.7948,96900004.0
2008-05-14 03:20:00,0.7948,0.7948,0.7944,0.7946,1016399991.0
2008-05-14 03:21:00,0.7946,0.79465,0.7945,0.7946,335600001.0
2008-05-14 03:22:00,0.7946,0.7947,0.7945,0.7946,310400001.0
2008-05-14 03:23:00,0.7946,0.7947,0.7946,0.7946,226900001.0
2008-05-14 03:24:00,0.7946,0.7947,0.7946,0.7947,371700001.0
2008-05-14 03:25:00,0.7947,0.7947,0.7946,0.7947,252799997.0
2008-05-14 03:26:00,0.7947,0.7947,0.7947,0.7947,439600005.0
2008-05-14 03:27:00,0.7947,0.7947,0.7947,0.7947,733100012.0
2008-05-14 03:28:00,0.7947,0.7948,0.7947,0.7948,149799999.0
2008-05-14 03:29:00,0.7948,0.7948,0.7948,0.7948,60800000.0
2008-05-14 03:30:00,0.7948,0.7948,0.7946,0.7946,666800005.0
2008-05-14 03:31:00,0.7946,0.7946,0.7945,0.7945,254400001.0
2008-05-14 03:32:00,0.7945,0.7945,0.7943,0.7944,479500002.0
2008-05-14 03:33:00,0.7945,0.7945,0.7943,0.7944,1476199990.0
2008-05-14 03:34:00,0.7944,0.7944,0.7943,0.7943,936899993.0
2008-05-14 03:35:00,0.7943,0.79445,0.7943,0.79435,1189200000.0
2008-05-14 03:36:00,0.79435,0.79455,0.79435,0.7945,355000000.0
2008-05-14 03:37:00,0.7945,0.7945,0.7944,0.7945,90600002.0
2008-05-14 03:38:00,0.7945,0.7946,0.7945,0.7945,55600000.0
2008-05-14 03:39:00,0.7945,0.7946,0.79445,0.79455,124100000.0
2008-05-14 03:40:00,0.7945,0.7947,0.79445,0.7945,837599998.0
2008-05-14 03:41:00,0.7945,0.7946,0.7945,0.7946,251099999.0
2008-05-14 03:42:00,0.7946,0.7946,0.7944,0.7944,456900002.0
2008-05-14 03:43:00,0.7944,0.7945,0.7944,0.7944,582799999.0
2008-05-14 03:44:00,0.7944,0.7944,0.7943,0.7943,1135099999.0
2008-05-14 03:45:00,0.7943,0.7944,0.7943,0.7943,2124399999.0
2008-05-14 03:46:00,0.7943,0.7944,0.7943,0.7943,1045700000.0
2008-05-14 03:47:00,0.7943,0.7944,0.7943,0.79435,1475699994.0
2008-05-14 03:48:00,0.79435,0.7944,0.7943,0.7943,638400000.0
2008-05-14 03:49:00,0.7943,0.7945,0.7943,0.7944,438800000.0
2008-05-14 03:50:00,0.7944,0.7945,0.7944,0.7945,304399998.0
2008-05-14 03:51:00,0.7945,0.7945,0.7944,0.7945,236600000.0
2008-05-14 03:52:00,0.7945,0.7946,0.7945,0.7946,46900000.0
2008-05-14 03:53:00,0.7946,0.7946,0.79455,0.79455,26000000.0
2008-05-14 03:54:00,0.79455,0.7946,0.7945,0.7946,202000001.0
2008-05-14 03:55:00,0.7946,0.7947,0.7946,0.7947,351300000.0
2008-05-14 03:56:00,0.7947,0.79475,0.7946,0.79475,358100003.0
2008-05-14 03:57:00,0.7947,0.7947,0.7947,0.7947,92400000.0
2008-05-14 03:58:00,0.79475,0.79475,0.7947,0.79475,25000000.0
2008-05-14 03:59:00,0.79475,0.7948,0.7947,0.7947,105500000.0
2008-05-14 04:00:00,0.7947,0.7947,0.7947,0.7947,64500000.0
2008-05-14 04:01:00,0.7947,0.7947,0.7946,0.7947,492300016.0
2008-05-14 04:02:00,0.7947,0.7948,0.7946,0.7947,499800003.0
2008-05-14 04:03:00,0.7947,0.7948,0.79465,0.7948,475700000.0
2008-05-14 04:04:00,0.7948,0.7949,0.7946,0.7948,506200003.0
2008-05-14 04:05:00,0.7948,0.7948,0.79475,0.79475,340900000.0
2008-05-14 04:06:00,0.7947,0.7948,0.7947,0.7948,789999998.0
2008-05-14 04:07:00,0.79469,0.79469,0.79451,0.79453,6400000.0
2008-05-14 04:08:00,0.7948,0.7949,0.7948,0.7949,174299998.0
2008-05-14 04:09:00,0.7949,0.795,0.7949,0.795,272900000.0
2008-05-14 04:10:00,0.795,0.795,0.79485,0.7949,214299998.0
2008-05-14 04:11:00,0.7949,0.795,0.7949,0.795,187000000.0
2008-05-14 04:12:00,0.7949,0.795,0.7949,0.795,198899999.0
2008-05-14 04:13:00,0.795,0.795,0.7949,0.7949,201100002.0
2008-05-14 04:14:00,0.7949,0.7949,0.7949,0.7949,315700000.0
2008-05-14 04:15:00,0.7949,0.7949,0.7949,0.7949,163600000.0
2008-05-14 04:16:00,0.7949,0.7949,0.7949,0.7949,82800000.0
2008-05-14 04:17:00,0.7949,0.7949,0.7949,0.7949,301800000.0
2008-05-14 04:18:00,0.7948,0.795,0.7948,0.795,55300001.0
2008-05-14 04:19:00,0.795,0.795,0.7949,0.795,177399999.0
2008-05-14 04:20:00,0.795,0.795,0.7949,0.7949,82399999.0
2008-05-14 04:21:00,0.7949,0.7949,0.7949,0.7949,29400000.0
2008-05-14 04:22:00,0.7949,0.7949,0.7948,0.7948,181900000.0
2008-05-14 04:23:00,0.7948,0.79485,0.7948,0.7948,353700001.0
2008-05-14 04:24:00,0.7948,0.7948,0.7948,0.7948,91200000.0
2008-05-14 04:25:00,0.7948,0.7949,0.7948,0.7949,88900000.0
2008-05-14 04:26:00,0.7949,0.795,0.7949,0.7949,314299997.0
2008-05-14 04:27:00,0.7949,0.7949,0.7948,0.7949,201200002.0
2008-05-14 04:28:00,0.7949,0.7949,0.7948,0.7948,88400001.0
2008-05-14 04:29:00,0.7948,0.7948,0.7948,0.7948,41900000.0
2008-05-14 04:30:00,0.7948,0.7948,0.7947,0.7947,10900000.0
2008-05-14 04:31:00,0.7947,0.7947,0.7947,0.7947,52100000.0
2008-05-14 04:32:00,0.7947,0.7948,0.7947,0.7948,43000000.0
2008-05-14 04:33:00,0.7948,0.7948,0.7946,0.7946,27099999.0
2008-05-14 04:34:00,0.7947,0.7947,0.7947,0.7947,26700000.0
2008-05-14 04:35:00,0.7947,0.7947,0.7947,0.7947,7500000.0
2008-05-14 04:36:00,0.7947,0.7948,0.7947,0.7948,207900000.0
2008-05-14 04:37:00,0.7948,0.7948,0.7947,0.7947,91600001.0
2008-05-14 04:38:00,0.7947,0.7947,0.7946,0.7946,11300000.0
2008-05-14 04:39:00,0.7946,0.7946,0.7946,0.7946,36800000.0
2008-05-14 04:40:00,0.7946,0.7946,0.7945,0.7946,121200000.0
2008-05-14 04:41:00,0.7946,0.7946,0.7945,0.7946,140699999.0
2008-05-14 04:42:00,0.7946,0.7946,0.7946,0.7946,2500000.0
2008-05-14 04:43:00,0.7946,0.7946,0.79445,0.7945,209000000.0
2008-05-14 04:44:00,0.7945,0.79455,0.7945,0.79455,177100000.0
2008-05-14 04:45:00,0.79455,0.79455,0.7945,0.79455,13000000.0
2008-05-14 04:46:00,0.7946,0.7946,0.79455,0.7946,3000000.0
2008-05-14 04:47:00,0.79455,0.79455,0.7945,0.79455,42900000.0
2008-05-14 04:48:00,0.79442,0.79442,0.79426,0.79437,301399995.0
2008-05-14 04:49:00,0.7946,0.79475,0.79455,0.7947,55000000.0
2008-05-14 04:50:00,0.7947,0.79475,0.79455,0.79455,303599999.0
2008-05-14 04:51:00,0.7946,0.79465,0.7946,0.7946,181600000.0
2008-05-14 04:52:00,0.7946,0.7947,0.7946,0.7947,560399992.0
2008-05-14 04:53:00,0.79475,0.7948,0.7947,0.79475,209800001.0
2008-05-14 04:54:00,0.79475,0.79475,0.7947,0.7947,128000000.0
2008-05-14 04:55:00,0.79465,0.79465,0.79454,0.79463,175500000.0
2008-05-14 04:56:00,0.79475,0.7948,0.7947,0.7948,172500000.0
2008-05-14 04:57:00,0.7948,0.7949,0.7947,0.7948,297500003.0
2008-05-14 04:58:00,0.7948,0.7948,0.7947,0.7947,390900008.0
2008-05-14 04:59:00,0.7947,0.7948,0.7947,0.7948,301600001.0
2008-05-14 05:00:00,0.7949,0.7949,0.7948,0.7948,49400002.0
2008-05-14 05:01:00,0.7948,0.79485,0.7948,0.79485,252100002.0
2008-05-14 05:02:00,0.79485,0.79495,0.7948,0.7948,328100002.0
2008-05-14 05:03:00,0.7948,0.7949,0.7948,0.7949,235300000.0
2008-05-14 05:04:00,0.7949,0.795,0.7949,0.795,364500004.0
2008-05-14 05:05:00,0.795,0.795,0.7948,0.7949,352800002.0
2008-05-14 05:06:00,0.7949,0.7949,0.7947,0.79475,125400000.0
2008-05-14 05:07:00,0.79475,0.7948,0.7947,0.7947,280700000.0
2008-05-14 05:08:00,0.7948,0.7949,0.7948,0.7948,258100000.0
2008-05-14 05:09:00,0.7949,0.7949,0.7947,0.7947,374999998.0
2008-05-14 05:10:00,0.7947,0.7948,0.7947,0.7947,299099999.0
2008-05-14 05:11:00,0.7947,0.7948,0.7947,0.7947,107300000.0
2008-05-14 05:12:00,0.7947,0.7947,0.7946,0.7947,257700000.0
2008-05-14 05:13:00,0.79465,0.7947,0.7946,0.7947,27700000.0
2008-05-14 05:14:00,0.7947,0.7947,0.7947,0.7947,193000000.0
2008-05-14 05:15:00,0.7947,0.7947,0.7947,0.7947,134900000.0
2008-05-14 05:16:00,0.7947,0.7948,0.7947,0.7948,224700000.0
2008-05-14 05:17:00,0.7948,0.7949,0.79475,0.7948,201200000.0
2008-05-14 05:18:00,0.7948,0.7949,0.7948,0.7948,346600011.0
2008-05-14 05:19:00,0.7948,0.7949,0.7948,0.7949,46700001.0
2008-05-14 05:20:00,0.7949,0.7949,0.7948,0.7949,180100003.0
2008-05-14 05:21:00,0.7949,0.7949,0.7948,0.7949,148700005.0
2008-05-14 05:22:00,0.7949,0.7949,0.7948,0.7949,335600003.0
2008-05-14 05:23:00,0.7949,0.795,0.7949,0.795,66000000.0
2008-05-14 05:24:00,0.795,0.795,0.795,0.795,49599999.0
2008-05-14 05:25:00,0.795,0.795,0.795,0.795,17800000.0
2008-05-14 05:26:00,0.795,0.795,0.795,0.795,37999999.0
2008-05-14 05:27:00,0.795,0.795,0.795,0.795,5300000.0
2008-05-14 05:28:00,0.795,0.795,0.7949,0.7949,340400000.0
2008-05-14 05:29:00,0.7949,0.795,0.7949,0.7949,27600000.0
2008-05-14 05:30:00,0.7949,0.7949,0.7949,0.7949,44600000.0
2008-05-14 05:31:00,0.7949,0.7949,0.7949,0.7949,13000000.0
2008-05-14 05:32:00,0.7949,0.7949,0.79485,0.7949,5200000.0
2008-05-14 05:33:00,0.7949,0.7949,0.7949,0.7949,4000000.0
2008-05-14 05:34:00,0.7949,0.7949,0.7948,0.7949,59500001.0
2008-05-14 05:35:00,0.7949,0.7949,0.7949,0.7949,1000000.0
2008-05-14 05:36:00,0.7949,0.7949,0.7948,0.7949,31100001.0
2008-05-14 05:37:00,0.7948,0.7949,0.7946,0.7947,294700001.0
2008-05-14 05:38:00,0.7947,0.7947,0.7947,0.7947,1000000.0
2008-05-14 05:39:00,0.7947,0.7947,0.7947,0.7947,3000000.0
2008-05-14 05:40:00,0.7945,0.7946,0.7944,0.7946,135700001.0
2008-05-14 05:41:00,0.7946,0.7946,0.7945,0.7945,6500000.0
2008-05-14 05:42:00,0.7945,0.7945,0.7943,0.7944,265899995.0
2008-05-14 05:43:00,0.7944,0.7944,0.7944,0.7944,156299997.0
2008-05-14 05:44:00,0.7944,0.7944,0.7944,0.7944,279199995.0
2008-05-14 05:45:00,0.7944,0.7944,0.7944,0.7944,45199998.0
2008-05-14 05:46:00,0.7944,0.7945,0.7944,0.7945,222800004.0
2008-05-14 05:47:00,0.7945,0.7945,0.7944,0.7945,108200001.0
2008-05-14 05:48:00,0.7945,0.7945,0.79445,0.7945,7200000.0
2008-05-14 05:49:00,0.7945,0.7946,0.7945,0.7946,52800000.0
2008-05-14 05:50:00,0.7946,0.7946,0.7946,0.7946,161499998.0
2008-05-14 05:51:00,0.7946,0.7946,0.7945,0.7945,15000000.0
2008-05-14 05:52:00,0.7945,0.7946,0.7943,0.7944,564799994.0
2008-05-14 05:53:00,0.7943,0.7943,0.7941,0.7941,291199999.0
2008-05-14 05:54:00,0.7941,0.7942,0.794,0.7942,172100000.0
2008-05-14 05:55:00,0.7942,0.7944,0.7942,0.7943,178700001.0
2008-05-14 05:56:00,0.7943,0.7943,0.7943,0.7943,151500000.0
2008-05-14 05:57:00,0.7943,0.7943,0.7943,0.7943,44600001.0
2008-05-14 05:58:00,0.7943,0.7943,0.7943,0.7943,85000000.0
2008-05-14 05:59:00,0.7943,0.7943,0.7943,0.7943,123600001.0
2008-05-14 06:00:00,0.7943,0.7945,0.7943,0.7945,169900001.0
2008-05-14 06:01:00,0.7945,0.7945,0.79445,0.79445,85800000.0
2008-05-14 06:02:00,0.7945,0.7945,0.7944,0.7945,177100000.0
2008-05-14 06:03:00,0.7945,0.7945,0.7944,0.7945,228100000.0
2008-05-14 06:04:00,0.7945,0.7945,0.7945,0.7945,121699999.0
2008-05-14 06:05:00,0.7945,0.7945,0.7945,0.7945,50900000.0
2008-05-14 06:06:00,0.79448,0.79448,0.79435,0.79435,9900000.0
2008-05-14 06:07:00,0.7945,0.79455,0.7945,0.79455,37300001.0
2008-05-14 06:08:00,0.79455,0.79455,0.7945,0.7945,88500002.0
2008-05-14 06:09:00,0.7945,0.79455,0.7945,0.79455,91799999.0
2008-05-14 06:10:00,0.79455,0.7948,0.79455,0.7947,299600001.0
2008-05-14 06:11:00,0.7947,0.7947,0.7946,0.7947,229700000.0
2008-05-14 06:12:00,0.7947,0.7947,0.79455,0.7946,162599999.0
2008-05-14 06:13:00,0.79448,0.79462,0.79448,0.7946,3400000.0
2008-05-14 06:14:00,0.7946,0.7946,0.7946,0.7946,226199999.0
2008-05-14 06:15:00,0.7946,0.7946,0.7945,0.7945,172600001.0
2008-05-14 06:16:00,0.7945,0.7945,0.7944,0.7945,165199999.0
2008-05-14 06:17:00,0.7945,0.7945,0.7945,0.7945,8500000.0
2008-05-14 06:18:00,0.7945,0.7945,0.7945,0.7945,47500000.0
2008-05-14 06:19:00,0.7945,0.7945,0.7945,0.7945,121299999.0
2008-05-14 06:20:00,0.7945,0.7946,0.7945,0.7946,46299999.0
2008-05-14 06:21:00,0.7946,0.7946,0.7946,0.7946,1000000.0
2008-05-14 06:22:00,0.7946,0.7946,0.7946,0.7946,1500000.0
2008-05-14 06:23:00,0.7946,0.7946,0.7944,0.7945,123599998.0
2008-05-14 06:24:00,0.7944,0.7945,0.7944,0.7945,145100001.0
2008-05-14 06:25:00,0.7945,0.7945,0.7945,0.7945,94400000.0
2008-05-14 06:26:00,0.7945,0.7945,0.7945,0.7945,42800000.0
2008-05-14 06:27:00,0.7945,0.7945,0.7944,0.7945,83500003.0
2008-05-14 06:28:00,0.7945,0.7945,0.7944,0.7945,83799998.0
2008-05-14 06:29:00,0.7944,0.7946,0.7944,0.7946,418599999.0
2008-05-14 06:30:00,0.7946,0.7946,0.7945,0.7946,96900000.0
2008-05-14 06:31:00,0.7946,0.7947,0.7945,0.7946,348799999.0
2008-05-14 06:32:00,0.7946,0.7947,0.7945,0.7947,181099999.0
2008-05-14 06:33:00,0.7947,0.7947,0.7945,0.7946,1103500000.0
2008-05-14 06:34:00,0.7946,0.7947,0.7945,0.7946,595800001.0
2008-05-14 06:35:00,0.7947,0.7948,0.7946,0.7948,540600001.0
2008-05-14 06:36:00,0.7948,0.7948,0.7948,0.7948,319500009.0
2008-05-14 06:37:00,0.7948,0.7948,0.7946,0.7947,110000000.0
2008-05-14 06:38:00,0.7948,0.7949,0.7947,0.7949,317099999.0
2008-05-14 06:39:00,0.7948,0.7949,0.7948,0.7948,45300000.0
2008-05-14 06:40:00,0.7947,0.7949,0.7947,0.7948,579300001.0
2008-05-14 06:41:00,0.7948,0.7948,0.7947,0.7947,586000000.0
2008-05-14 06:42:00,0.7947,0.7947,0.7947,0.7947,252699998.0
2008-05-14 06:43:00,0.7947,0.7947,0.7945,0.7946,193900000.0
2008-05-14 06:44:00,0.7946,0.7946,0.7946,0.7946,5500000.0
2008-05-14 06:45:00,0.7946,0.7947,0.7946,0.7947,131899999.0
2008-05-14 06:46:00,0.7946,0.7947,0.7946,0.7947,231100000.0
2008-05-14 06:47:00,0.7946,0.7947,0.7945,0.7946,281900006.0
2008-05-14 06:48:00,0.7946,0.7947,0.7945,0.7946,175200002.0
2008-05-14 06:49:00,0.7946,0.7947,0.7945,0.7946,109899999.0
2008-05-14 06:50:00,0.7946,0.7947,0.7946,0.7946,126400000.0
2008-05-14 06:51:00,0.7946,0.7947,0.7946,0.7947,267899998.0
2008-05-14 06:52:00,0.79465,0.7947,0.7946,0.7946,40800000.0
2008-05-14 06:53:00,0.7947,0.7947,0.7946,0.7946,104100000.0
2008-05-14 06:54:00,0.7946,0.7946,0.7946,0.7946,14900000.0
2008-05-14 06:55:00,0.7946,0.7946,0.7946,0.7946,197300000.0
2008-05-14 06:56:00,0.7946,0.7946,0.7944,0.7944,217000000.0
2008-05-14 06:57:00,0.7944,0.7944,0.7941,0.7942,356200001.0
2008-05-14 06:58:00,0.7942,0.7943,0.7941,0.7943,413300000.0
2008-05-14 06:59:00,0.7943,0.7944,0.7942,0.7943,252600000.0
2008-05-14 07:00:00,0.7943,0.7944,0.7943,0.7944,430800001.0
2008-05-14 07:01:00,0.7944,0.7945,0.7944,0.7945,323800000.0
2008-05-14 07:02:00,0.7945,0.7945,0.7943,0.7945,74100000.0
2008-05-14 07:03:00,0.7945,0.7947,0.7944,0.7945,785199995.0
2008-05-14 07:04:00,0.7945,0.7947,0.7945,0.7947,144800000.0
2008-05-14 07:05:00,0.7947,0.7947,0.7947,0.7947,32400000.0
2008-05-14 07:06:00,0.7946,0.7947,0.7946,0.7947,323299998.0
2008-05-14 07:07:00,0.7948,0.7948,0.7947,0.7947,208799999.0
2008-05-14 07:08:00,0.7947,0.7947,0.7946,0.7946,280799994.0
2008-05-14 07:09:00,0.7946,0.7947,0.7946,0.7947,340700003.0
2008-05-14 07:10:00,0.7948,0.7948,0.7947,0.7947,306299999.0
2008-05-14 07:11:00,0.7947,0.7947,0.79465,0.79465,100600000.0
2008-05-14 07:12:00,0.7947,0.7947,0.79465,0.79465,36400000.0
2008-05-14 07:13:00,0.7946,0.7947,0.7946,0.7946,1047600007.0
2008-05-14 07:14:00,0.7946,0.7948,0.7946,0.7948,302199998.0
2008-05-14 07:15:00,0.7947,0.7947,0.7947,0.7947,100300001.0
2008-05-14 07:16:00,0.7947,0.7947,0.7946,0.7947,110400000.0
2008-05-14 07:17:00,0.79465,0.7947,0.7946,0.7946,1131900000.0
2008-05-14 07:18:00,0.7946,0.7947,0.7946,0.7947,774700000.0
2008-05-14 07:19:00,0.7947,0.7949,0.7947,0.7948,554799998.0
2008-05-14 07:20:00,0.7948,0.7949,0.7948,0.7949,361200003.0
2008-05-14 07:21:00,0.7949,0.7949,0.7948,0.7949,39400000.0
2008-05-14 07:22:00,0.7949,0.795,0.7949,0.795,55600000.0
2008-05-14 07:23:00,0.7951,0.7951,0.795,0.795,173800000.0
2008-05-14 07:24:00,0.795,0.795,0.7949,0.795,190600001.0
2008-05-14 07:25:00,0.795,0.7951,0.795,0.7951,203200001.0
2008-05-14 07:26:00,0.79505,0.7951,0.795,0.795,72200000.0
2008-05-14 07:27:00,0.795,0.795,0.795,0.795,32100000.0
2008-05-14 07:28:00,0.795,0.795,0.7949,0.7949,69099998.0
2008-05-14 07:29:00,0.7949,0.7949,0.7949,0.7949,9000000.0
2008-05-14 07:30:00,0.7949,0.79505,0.7949,0.79505,7700000.0
2008-05-14 07:31:00,0.79505,0.79505,0.7949,0.7949,8400000.0
2008-05-14 07:32:00,0.7949,0.7949,0.7949,0.7949,42200000.0
2008-05-14 07:33:00,0.79495,0.79495,0.7949,0.7949,3600000.0
2008-05-14 07:34:00,0.7949,0.7949,0.7949,0.7949,900000.0
2008-05-14 07:35:00,0.79495,0.795,0.7949,0.79495,19000000.0
2008-05-14 07:36:00,0.79495,0.795,0.7949,0.7949,6000000.0
2008-05-14 07:37:00,0.7949,0.79495,0.7949,0.7949,3000000.0
2008-05-14 07:38:00,0.7949,0.795,0.7949,0.795,4200000.0
2008-05-14 07:39:00,0.79505,0.79505,0.79505,0.79505,4200000.0
2008-05-14 07:40:00,0.79505,0.79505,0.795,0.79505,1500000.0
2008-05-14 07:41:00,0.79505,0.79505,0.7949,0.79495,3300000.0
2008-05-14 07:42:00,0.7949,0.79495,0.7949,0.79495,600000.0
2008-05-14 07:43:00,0.7949,0.79505,0.7949,0.795,4100000.0
2008-05-14 07:44:00,0.795,0.79505,0.79495,0.795,5600000.0
2008-05-14 07:45:00,0.79505,0.7952,0.795,0.7951,7200000.0
2008-05-14 07:46:00,0.79515,0.79515,0.79505,0.79515,6300000.0
2008-05-14 07:47:00,0.7951,0.79515,0.795,0.795,108199999.0
2008-05-14 07:48:00,0.795,0.795,0.79495,0.795,7200000.0
2008-05-14 07:49:00,0.795,0.7951,0.795,0.7951,10300000.0
2008-05-14 07:50:00,0.7951,0.7952,0.7951,0.79515,13200000.0
2008-05-14 07:51:00,0.7951,0.7951,0.795,0.795,176700000.0
2008-05-14 07:52:00,0.795,0.7951,0.7948,0.7948,476799997.0
2008-05-14 07:53:00,0.7948,0.7948,0.7947,0.7948,305499996.0
2008-05-14 07:54:00,0.7947,0.79475,0.7947,0.7947,896700005.0
2008-05-14 07:55:00,0.7947,0.7947,0.7947,0.7947,600700010.0
2008-05-14 07:56:00,0.7947,0.7947,0.7946,0.7946,74300000.0
2008-05-14 07:57:00,0.7946,0.79485,0.7946,0.79485,100100000.0
2008-05-14 07:58:00,0.79485,0.7949,0.7948,0.7948,349800010.0
2008-05-14 07:59:00,0.7948,0.7948,0.7948,0.7948,41800000.0
2008-05-14 08:00:00,0.7948,0.79505,0.7948,0.7949,312000001.0
2008-05-14 08:01:00,0.79495,0.7951,0.79485,0.7949,89500000.0
2008-05-14 08:02:00,0.7949,0.795,0.7949,0.7949,104000000.0
2008-05-14 08:03:00,0.7949,0.79495,0.7948,0.7948,266599999.0
2008-05-14 08:04:00,0.7948,0.7948,0.79475,0.7948,71700000.0
2008-05-14 08:05:00,0.7948,0.7949,0.7948,0.79485,107899999.0
2008-05-14 08:06:00,0.79485,0.795,0.7948,0.795,64500000.0
2008-05-14 08:07:00,0.795,0.79505,0.79495,0.79495,46900000.0
2008-05-14 08:08:00,0.795,0.79505,0.7949,0.79505,76000000.0
2008-05-14 08:09:00,0.795,0.795,0.79495,0.79495,14800000.0
2008-05-14 08:10:00,0.79495,0.795,0.7949,0.79495,12100000.0
2008-05-14 08:11:00,0.79495,0.79515,0.79495,0.79505,30000000.0
2008-05-14 08:12:00,0.79505,0.79525,0.79485,0.79485,174100000.0
2008-05-14 08:13:00,0.79485,0.795,0.79485,0.79495,85900000.0
2008-05-14 08:14:00,0.7949,0.79495,0.7948,0.7949,194299999.0
2008-05-14 08:15:00,0.7949,0.79515,0.7949,0.79505,58500000.0
2008-05-14 08:16:00,0.79505,0.79505,0.795,0.795,102900000.0
2008-05-14 08:17:00,0.795,0.79505,0.79485,0.79495,166800000.0
2008-05-14 08:18:00,0.7949,0.79495,0.79485,0.7949,313100000.0
2008-05-14 08:19:00,0.79485,0.7949,0.79485,0.7949,192400000.0
2008-05-14 08:20:00,0.7949,0.79505,0.7949,0.795,116100000.0
2008-05-14 08:21:00,0.795,0.79505,0.79495,0.795,186600000.0
2008-05-14 08:22:00,0.795,0.79505,0.795,0.795,353500000.0
2008-05-14 08:23:00,0.795,0.79505,0.79495,0.795,279600000.0
2008-05-14 08:24:00,0.795,0.795,0.7948,0.7948,261500000.0
2008-05-14 08:25:00,0.7948,0.79495,0.7948,0.7949,349500001.0
2008-05-14 08:26:00,0.7949,0.79495,0.7949,0.7949,593900000.0
2008-05-14 08:27:00,0.7949,0.795,0.7949,0.795,743200000.0
2008-05-14 08:28:00,0.795,0.79515,0.7949,0.79505,280000000.0
2008-05-14 08:29:00,0.79505,0.79515,0.79505,0.79505,259800000.0
2008-05-14 08:30:00,0.79505,0.79505,0.7948,0.7948,713699998.0
2008-05-14 08:31:00,0.79485,0.7949,0.7948,0.7949,372500001.0
2008-05-14 08:32:00,0.7949,0.79515,0.7949,0.79515,237500003.0
2008-05-14 08:33:00,0.79515,0.79525,0.7951,0.79515,468000001.0
2008-05-14 08:34:00,0.79515,0.79515,0.795,0.7951,246600001.0
2008-05-14 08:35:00,0.7951,0.79545,0.79505,0.7954,251900000.0
2008-05-14 08:36:00,0.7954,0.79545,0.7953,0.79535,81500000.0
2008-05-14 08:37:00,0.79535,0.7954,0.7953,0.7954,39900000.0
2008-05-14 08:38:00,0.7954,0.7955,0.7953,0.7955,31800000.0
2008-05-14 08:39:00,0.7955,0.79575,0.7955,0.7957,103200000.0
2008-05-14 08:40:00,0.7957,0.7958,0.79565,0.7957,61100000.0
2008-05-14 08:41:00,0.79575,0.79575,0.79565,0.7957,30700000.0
2008-05-14 08:42:00,0.7957,0.7958,0.7957,0.79575,44400000.0
2008-05-14 08:43:00,0.79575,0.79585,0.79575,0.7958,50400000.0
2008-05-14 08:44:00,0.7958,0.7959,0.7957,0.7959,31900000.0
2008-05-14 08:45:00,0.7959,0.79595,0.79585,0.79595,42000000.0
2008-05-14 08:46:00,0.7959,0.79595,0.79585,0.7959,44600000.0
2008-05-14 08:47:00,0.79585,0.7959,0.7957,0.7957,208000000.0
2008-05-14 08:48:00,0.7957,0.7957,0.79545,0.79555,114300000.0
2008-05-14 08:49:00,0.79555,0.79565,0.79555,0.79565,36200000.0
2008-05-14 08:50:00,0.79565,0.79575,0.79565,0.79575,15000000.0
2008-05-14 08:51:00,0.7958,0.79585,0.79575,0.7958,203300000.0
2008-05-14 08:52:00,0.7958,0.79585,0.7957,0.79575,61000000.0
2008-05-14 08:53:00,0.79575,0.7959,0.7957,0.7959,34500000.0
2008-05-14 08:54:00,0.7959,0.7959,0.7958,0.79585,65300000.0
2008-05-14 08:55:00,0.7958,0.79585,0.7957,0.79575,49800000.0
2008-05-14 08:56:00,0.79575,0.79575,0.7956,0.79565,34300000.0
2008-05-14 08:57:00,0.79565,0.79565,0.79545,0.7955,36900000.0
2008-05-14 08:58:00,0.7955,0.7961,0.79545,0.79595,71200000.0
2008-05-14 08:59:00,0.79595,0.7962,0.79595,0.79615,44000000.0
2008-05-14 09:00:00,0.79615,0.79645,0.7961,0.79615,41500000.0
2008-05-14 09:01:00,0.79615,0.7962,0.79605,0.7961,55100000.0
2008-05-14 09:02:00,0.7961,0.79615,0.79595,0.7961,65200000.0
2008-05-14 09:03:00,0.7961,0.7961,0.7956,0.7956,60000000.0
2008-05-14 09:04:00,0.7956,0.79565,0.7954,0.79545,59500000.0
2008-05-14 09:05:00,0.7954,0.79545,0.79505,0.79545,80600000.0
2008-05-14 09:06:00,0.79545,0.79565,0.7954,0.79555,39900000.0
2008-05-14 09:07:00,0.7956,0.7959,0.7951,0.79515,95100000.0
2008-05-14 09:08:00,0.7951,0.79515,0.7947,0.79475,67700000.0
2008-05-14 09:09:00,0.79475,0.79485,0.79465,0.79475,40000000.0
2008-05-14 09:10:00,0.79475,0.79485,0.7947,0.79475,136600000.0
2008-05-14 09:11:00,0.79475,0.7948,0.7946,0.79465,72100000.0
2008-05-14 09:12:00,0.79465,0.7947,0.79455,0.7946,51500000.0
2008-05-14 09:13:00,0.7946,0.7946,0.7944,0.79455,77600000.0
2008-05-14 09:14:00,0.79455,0.79475,0.79455,0.7947,23300000.0
2008-05-14 09:15:00,0.79475,0.79475,0.79445,0.7945,55700000.0
2008-05-14 09:16:00,0.79455,0.79465,0.79435,0.79445,58000000.0
2008-05-14 09:17:00,0.79445,0.79465,0.7944,0.7946,36400000.0
2008-05-14 09:18:00,0.7946,0.7946,0.79435,0.7944,34300000.0
2008-05-14 09:19:00,0.7944,0.7947,0.7944,0.79465,35200000.0
2008-05-14 09:20:00,0.79465,0.79495,0.7946,0.7947,58500000.0
2008-05-14 09:21:00,0.79475,0.79495,0.79475,0.79485,30300000.0
2008-05-14 09:22:00,0.7948,0.79485,0.79475,0.79485,28000000.0
2008-05-14 09:23:00,0.7948,0.7949,0.7947,0.7948,24500000.0
2008-05-14 09:24:00,0.79475,0.79475,0.79455,0.79465,26500000.0
2008-05-14 09:25:00,0.7947,0.7947,0.7943,0.79435,31100000.0
2008-05-14 09:26:00,0.79435,0.79465,0.79425,0.79465,39300000.0
2008-05-14 09:27:00,0.7946,0.7946,0.7943,0.7943,36700000.0
2008-05-14 09:28:00,0.7943,0.7944,0.7943,0.79435,17500000.0
2008-05-14 09:29:00,0.7944,0.7944,0.7943,0.79435,17800000.0
2008-05-14 09:30:00,0.79435,0.7944,0.7942,0.7944,22600000.0
2008-05-14 09:31:00,0.7944,0.79455,0.79435,0.79445,28400000.0
2008-05-14 09:32:00,0.7944,0.7945,0.79435,0.79435,18100000.0
2008-05-14 09:33:00,0.79435,0.7945,0.7943,0.79445,28900000.0
2008-05-14 09:34:00,0.79445,0.7946,0.7944,0.79445,27300000.0
2008-05-14 09:35:00,0.79445,0.79465,0.7944,0.79445,17400000.0
2008-05-14 09:36:00,0.79445,0.7945,0.7943,0.79445,22200000.0
2008-05-14 09:37:00,0.79445,0.7945,0.7944,0.79445,15800000.0
2008-05-14 09:38:00,0.79445,0.7945,0.79445,0.79445,7000000.0
2008-05-14 09:39:00,0.7945,0.79465,0.7945,0.7946,20200000.0
2008-05-14 09:40:00,0.79465,0.7947,0.79455,0.7946,23400000.0
2008-05-14 09:41:00,0.7946,0.7946,0.79435,0.7944,22900000.0
2008-05-14 09:42:00,0.7944,0.79445,0.7943,0.79445,24200000.0
2008-05-14 09:43:00,0.79445,0.79445,0.79415,0.79425,34600000.0
2008-05-14 09:44:00,0.7943,0.79435,0.7941,0.79425,26200000.0
2008-05-14 09:45:00,0.79425,0.7944,0.7942,0.79435,23800000.0
2008-05-14 09:46:00,0.79435,0.79445,0.7943,0.79435,12900000.0
2008-05-14 09:47:00,0.7944,0.79445,0.79415,0.79415,19400000.0
2008-05-14 09:48:00,0.79415,0.79415,0.79405,0.79405,21000000.0
2008-05-14 09:49:00,0.79405,0.79425,0.79405,0.7942,21100000.0
2008-05-14 09:50:00,0.7942,0.7942,0.794,0.794,26500000.0
2008-05-14 09:51:00,0.794,0.79415,0.794,0.79415,20700000.0
2008-05-14 09:52:00,0.79415,0.79435,0.79415,0.7943,15800000.0
2008-05-14 09:53:00,0.7943,0.79445,0.79425,0.79435,68999999.0
2008-05-14 09:54:00,0.7944,0.7944,0.79435,0.7944,13400000.0
2008-05-14 09:55:00,0.7944,0.7944,0.7942,0.7943,21500000.0
2008-05-14 09:56:00,0.7943,0.79445,0.7943,0.7944,19600000.0
2008-05-14 09:57:00,0.7944,0.7945,0.7941,0.7941,33300000.0
2008-05-14 09:58:00,0.7941,0.7941,0.794,0.794,13600000.0
2008-05-14 09:59:00,0.794,0.79405,0.79395,0.794,15000000.0
2008-05-14 10:00:00,0.79395,0.79405,0.79395,0.794,17700000.0
2008-05-14 10:01:00,0.794,0.79405,0.7939,0.79395,23800000.0
2008-05-14 10:02:00,0.79395,0.79405,0.79385,0.79405,14800000.0
2008-05-14 10:03:00,0.79405,0.79405,0.7939,0.79395,17700000.0
2008-05-14 10:04:00,0.79395,0.794,0.79385,0.79385,19200000.0
2008-05-14 10:05:00,0.79385,0.79385,0.7934,0.7935,30350000.0
2008-05-14 10:06:00,0.79345,0.7936,0.79345,0.79345,29300000.0
2008-05-14 10:07:00,0.79345,0.79345,0.7932,0.79335,26700000.0
2008-05-14 10:08:00,0.7933,0.7933,0.79315,0.79325,28600000.0
2008-05-14 10:09:00,0.79325,0.7933,0.7932,0.7933,19700000.0
2008-05-14 10:10:00,0.7933,0.7933,0.7931,0.79315,19300000.0
2008-05-14 10:11:00,0.79315,0.7932,0.7931,0.7931,24800000.0
2008-05-14 10:12:00,0.7931,0.79335,0.7931,0.79325,58200000.0
2008-05-14 10:13:00,0.79325,0.79325,0.79305,0.79315,26600000.0
2008-05-14 10:14:00,0.7932,0.7932,0.7931,0.79315,27200000.0
2008-05-14 10:15:00,0.79315,0.79315,0.7931,0.79315,9300000.0
2008-05-14 10:16:00,0.79315,0.79315,0.7931,0.79315,5900000.0
2008-05-14 10:17:00,0.7931,0.79315,0.7931,0.79315,6500000.0
2008-05-14 10:18:00,0.79315,0.79315,0.79305,0.7931,13800000.0
2008-05-14 10:19:00,0.7931,0.7931,0.79305,0.7931,13000000.0
2008-05-14 10:20:00,0.79305,0.7931,0.7927,0.7927,55299999.0
2008-05-14 10:21:00,0.7927,0.79295,0.79255,0.79285,265699999.0
2008-05-14 10:22:00,0.7929,0.793,0.79285,0.793,21600000.0
2008-05-14 10:23:00,0.793,0.79305,0.79295,0.793,19700000.0
2008-05-14 10:24:00,0.79295,0.79305,0.7929,0.793,27200000.0
2008-05-14 10:25:00,0.793,0.79305,0.793,0.793,5800000.0
2008-05-14 10:26:00,0.793,0.79305,0.793,0.793,21600000.0
2008-05-14 10:27:00,0.793,0.79305,0.79285,0.79295,23600000.0
2008-05-14 10:28:00,0.79295,0.79305,0.7929,0.79295,19200000.0
2008-05-14 10:29:00,0.7929,0.793,0.7928,0.793,22100000.0
2008-05-14 10:30:00,0.79305,0.7935,0.7928,0.79335,165000001.0
2008-05-14 10:31:00,0.79335,0.79345,0.79335,0.7934,28900000.0
2008-05-14 10:32:00,0.7934,0.79385,0.7934,0.7938,38200000.0
2008-05-14 10:33:00,0.79385,0.79415,0.79375,0.7939,47600000.0
2008-05-14 10:34:00,0.7939,0.7939,0.7934,0.7934,35100000.0
2008-05-14 10:35:00,0.79335,0.79335,0.793,0.793,47600000.0
2008-05-14 10:36:00,0.79295,0.79295,0.7928,0.7929,24600000.0
2008-05-14 10:37:00,0.7929,0.79295,0.7928,0.79285,25300000.0
2008-05-14 10:38:00,0.7929,0.7934,0.7928,0.79335,32300000.0
2008-05-14 10:39:00,0.7934,0.7937,0.79335,0.7937,32800000.0
2008-05-14 10:40:00,0.79365,0.7937,0.7935,0.79355,34300000.0
2008-05-14 10:41:00,0.7936,0.7936,0.79335,0.7935,34700000.0
2008-05-14 10:42:00,0.7935,0.79355,0.79325,0.79335,28500000.0
2008-05-14 10:43:00,0.79335,0.7935,0.7933,0.7934,32700000.0
2008-05-14 10:44:00,0.7934,0.79375,0.7934,0.7936,43400000.0
2008-05-14 10:45:00,0.79365,0.79375,0.7936,0.7937,25000000.0
2008-05-14 10:46:00,0.79365,0.79365,0.7932,0.7933,19600000.0
2008-05-14 10:47:00,0.7933,0.7934,0.7931,0.7931,35600000.0
2008-05-14 10:48:00,0.7931,0.79315,0.79285,0.79315,30200000.0
2008-05-14 10:49:00,0.79315,0.79335,0.79315,0.7933,33900000.0
2008-05-14 10:50:00,0.7933,0.79355,0.7933,0.7935,26400000.0
2008-05-14 10:51:00,0.7935,0.7939,0.79335,0.79345,29800000.0
2008-05-14 10:52:00,0.7935,0.79355,0.79345,0.79355,27600000.0
2008-05-14 10:53:00,0.7935,0.7936,0.7935,0.79355,13600000.0
2008-05-14 10:54:00,0.79355,0.79365,0.79355,0.79355,11400000.0
2008-05-14 10:55:00,0.79355,0.79355,0.79345,0.7935,11300000.0
2008-05-14 10:56:00,0.7935,0.7935,0.79345,0.7935,11300000.0
2008-05-14 10:57:00,0.79345,0.7935,0.7934,0.79345,20100000.0
2008-05-14 10:58:00,0.79345,0.79345,0.7933,0.79335,10200000.0
2008-05-14 10:59:00,0.7934,0.79345,0.79325,0.7933,27800000.0
2008-05-14 11:00:00,0.79325,0.7934,0.79315,0.79335,34300000.0
2008-05-14 11:01:00,0.7934,0.7935,0.7933,0.7934,26000000.0
2008-05-14 11:02:00,0.7934,0.7935,0.79335,0.79345,27700000.0
2008-05-14 11:03:00,0.79345,0.79365,0.7934,0.7936,34400000.0
2008-05-14 11:04:00,0.7936,0.7938,0.79355,0.7937,14600000.0
2008-05-14 11:05:00,0.7937,0.7937,0.7936,0.79365,15600000.0
2008-05-14 11:06:00,0.79365,0.7937,0.79345,0.7936,24900000.0
2008-05-14 11:07:00,0.7936,0.7938,0.7936,0.7938,23600000.0
2008-05-14 11:08:00,0.79385,0.7941,0.79385,0.794,26900000.0
2008-05-14 11:09:00,0.79405,0.7942,0.794,0.79415,11700000.0
2008-05-14 11:10:00,0.7941,0.7943,0.7941,0.7942,27100000.0
2008-05-14 11:11:00,0.7942,0.7943,0.7942,0.7942,20300000.0
2008-05-14 11:12:00,0.79425,0.79435,0.79415,0.7943,19900000.0
2008-05-14 11:13:00,0.79425,0.79435,0.79425,0.7943,15300000.0
2008-05-14 11:14:00,0.7943,0.7944,0.7943,0.7944,15800000.0
2008-05-14 11:15:00,0.79435,0.7944,0.7943,0.7943,12700000.0
2008-05-14 11:16:00,0.7943,0.7944,0.79425,0.7943,20000000.0
2008-05-14 11:17:00,0.7943,0.7943,0.79405,0.79415,23600000.0
2008-05-14 11:18:00,0.79415,0.7942,0.7941,0.79415,8700000.0
2008-05-14 11:19:00,0.7941,0.7941,0.79405,0.79405,7000000.0
2008-05-14 11:20:00,0.79405,0.79405,0.79395,0.79395,10400000.0
2008-05-14 11:21:00,0.794,0.794,0.7939,0.794,10500000.0
2008-05-14 11:22:00,0.794,0.794,0.7939,0.79395,10600000.0
2008-05-14 11:23:00,0.7939,0.79415,0.7939,0.79415,11600000.0
2008-05-14 11:24:00,0.7942,0.7943,0.79415,0.7943,3300000.0
2008-05-14 11:25:00,0.7943,0.79435,0.7943,0.7943,10000000.0
2008-05-14 11:26:00,0.79425,0.79435,0.79425,0.79435,8100000.0
2008-05-14 11:27:00,0.79435,0.79445,0.7943,0.7944,14200000.0
2008-05-14 11:28:00,0.79445,0.79475,0.7944,0.7947,20300000.0
2008-05-14 11:29:00,0.7947,0.79475,0.7944,0.7944,25800000.0
2008-05-14 11:30:00,0.7944,0.795,0.7942,0.795,116000000.0
2008-05-14 11:31:00,0.795,0.7954,0.7948,0.79495,44600000.0
2008-05-14 11:32:00,0.795,0.796,0.7949,0.796,51000000.0
2008-05-14 11:33:00,0.796,0.79615,0.79535,0.7954,45400000.0
2008-05-14 11:34:00,0.7954,0.79595,0.79535,0.79595,45000000.0
2008-05-14 11:35:00,0.79595,0.79645,0.79595,0.79605,68300000.0
2008-05-14 11:36:00,0.79605,0.7965,0.79605,0.79625,60600000.0
2008-05-14 11:37:00,0.7963,0.79635,0.796,0.796,92100000.0
2008-05-14 11:38:00,0.79605,0.79625,0.7959,0.79625,45500000.0
2008-05-14 11:39:00,0.7962,0.7963,0.7961,0.7963,53000000.0
2008-05-14 11:40:00,0.79625,0.79645,0.79615,0.79615,42300000.0
2008-05-14 11:41:00,0.79615,0.7963,0.79615,0.7963,23900000.0
2008-05-14 11:42:00,0.7963,0.7963,0.79615,0.79615,21700000.0
2008-05-14 11:43:00,0.7961,0.79615,0.7958,0.7958,28650000.0
2008-05-14 11:44:00,0.7958,0.7958,0.7957,0.7957,33400000.0
2008-05-14 11:45:00,0.7957,0.79575,0.7955,0.7956,33300000.0
2008-05-14 11:46:00,0.79565,0.7957,0.7956,0.7957,18100000.0
2008-05-14 11:47:00,0.7957,0.79575,0.7956,0.7957,18600000.0
2008-05-14 11:48:00,0.7957,0.7958,0.79565,0.79575,32800000.0
2008-05-14 11:49:00,0.7958,0.79585,0.79545,0.7955,30900000.0
2008-05-14 11:50:00,0.7955,0.79555,0.7954,0.79555,30000000.0
2008-05-14 11:51:00,0.7955,0.79565,0.79545,0.79555,36100000.0
2008-05-14 11:52:00,0.7955,0.79555,0.79545,0.79545,15400000.0
2008-05-14 11:53:00,0.79545,0.79545,0.7953,0.7954,39900000.0
2008-05-14 11:54:00,0.79545,0.7955,0.7954,0.79545,18700000.0
2008-05-14 11:55:00,0.79545,0.7955,0.7953,0.7953,35700000.0
2008-05-14 11:56:00,0.7953,0.7954,0.79515,0.79525,22500000.0
2008-05-14 11:57:00,0.79525,0.79535,0.79515,0.79515,30200000.0
2008-05-14 11:58:00,0.7952,0.7954,0.79515,0.7952,29000000.0
2008-05-14 11:59:00,0.7952,0.79525,0.7949,0.79505,40700000.0
2008-05-14 12:00:00,0.795,0.79525,0.79495,0.79525,34900000.0
2008-05-14 12:01:00,0.7952,0.7952,0.7949,0.79505,50100000.0
2008-05-14 12:02:00,0.79505,0.79505,0.79475,0.7948,25200000.0
2008-05-14 12:03:00,0.7948,0.7951,0.7948,0.7951,20700000.0
2008-05-14 12:04:00,0.7951,0.7953,0.795,0.79505,36550000.0
2008-05-14 12:05:00,0.79505,0.7951,0.7948,0.795,37300000.0
2008-05-14 12:06:00,0.795,0.7951,0.795,0.7951,17200000.0
2008-05-14 12:07:00,0.7951,0.7952,0.79495,0.79515,31600000.0
2008-05-14 12:08:00,0.7952,0.79535,0.7952,0.79535,17700000.0
2008-05-14 12:09:00,0.79535,0.79545,0.79535,0.7954,19900000.0
2008-05-14 12:10:00,0.7954,0.7955,0.7953,0.79535,15700000.0
2008-05-14 12:11:00,0.79535,0.7954,0.7953,0.7954,46000000.0
2008-05-14 12:12:00,0.79535,0.7954,0.7953,0.7954,54300000.0
2008-05-14 12:13:00,0.7954,0.7954,0.7952,0.79525,33600000.0
2008-05-14 12:14:00,0.79525,0.79535,0.79525,0.7953,19800000.0
2008-05-14 12:15:00,0.7953,0.7953,0.7952,0.79525,20100000.0
2008-05-14 12:16:00,0.79515,0.79545,0.79515,0.7954,33200000.0
2008-05-14 12:17:00,0.7954,0.79565,0.79535,0.79565,15700000.0
2008-05-14 12:18:00,0.79565,0.7957,0.79555,0.79555,15900000.0
2008-05-14 12:19:00,0.79555,0.7957,0.7955,0.7955,20500000.0
2008-05-14 12:20:00,0.79555,0.79565,0.7954,0.7956,20000000.0
2008-05-14 12:21:00,0.79555,0.7957,0.79555,0.79565,21600000.0
2008-05-14 12:22:00,0.7957,0.79585,0.79565,0.79585,13800000.0
2008-05-14 12:23:00,0.79585,0.79595,0.7958,0.7958,16500000.0
2008-05-14 12:24:00,0.79575,0.7958,0.79555,0.79565,17900000.0
2008-05-14 12:25:00,0.79565,0.7957,0.79555,0.79555,28800000.0
2008-05-14 12:26:00,0.79555,0.7956,0.79525,0.7955,31900000.0
2008-05-14 12:27:00,0.79555,0.79555,0.7955,0.79555,11400000.0
2008-05-14 12:28:00,0.7956,0.79565,0.79555,0.7956,9800000.0
2008-05-14 12:29:00,0.7956,0.79565,0.7955,0.79555,12500000.0
2008-05-14 12:30:00,0.7955,0.7956,0.79545,0.7955,45900000.0
2008-05-14 12:31:00,0.79545,0.79555,0.7954,0.7954,27100000.0
2008-05-14 12:32:00,0.7954,0.79545,0.7952,0.7952,45400000.0
2008-05-14 12:33:00,0.7952,0.7953,0.79515,0.7953,11400000.0
2008-05-14 12:34:00,0.79535,0.79535,0.79525,0.79525,12000000.0
2008-05-14 12:35:00,0.79525,0.79535,0.79525,0.7953,13500000.0
2008-05-14 12:36:00,0.79535,0.7954,0.7953,0.7954,10900000.0
2008-05-14 12:37:00,0.79535,0.79555,0.7953,0.79555,30000000.0
2008-05-14 12:38:00,0.7955,0.79555,0.79545,0.79545,21300000.0
2008-05-14 12:39:00,0.7955,0.7955,0.7955,0.7955,7800000.0
2008-05-14 12:40:00,0.7955,0.7956,0.7955,0.7955,11400000.0
2008-05-14 12:41:00,0.7955,0.79555,0.7955,0.7955,4500000.0
2008-05-14 12:42:00,0.7955,0.79555,0.7954,0.79545,14900000.0
2008-05-14 12:43:00,0.7954,0.79555,0.79535,0.79545,15900000.0
2008-05-14 12:44:00,0.7954,0.7954,0.7953,0.7954,23900000.0
2008-05-14 12:45:00,0.79535,0.7954,0.7953,0.7953,26400000.0
2008-05-14 12:46:00,0.7953,0.7953,0.7952,0.7953,17900000.0
2008-05-14 12:47:00,0.7953,0.7954,0.79525,0.79535,33900000.0
2008-05-14 12:48:00,0.7954,0.79555,0.7954,0.7955,20700000.0
2008-05-14 12:49:00,0.79545,0.7955,0.7954,0.79545,12600000.0
2008-05-14 12:50:00,0.79545,0.7955,0.7954,0.7955,16900000.0
2008-05-14 12:51:00,0.7955,0.7955,0.7954,0.79545,25900000.0
2008-05-14 12:52:00,0.79545,0.7955,0.7954,0.7955,34500000.0
2008-05-14 12:53:00,0.7955,0.7957,0.7955,0.79565,35700000.0
2008-05-14 12:54:00,0.7957,0.7957,0.7956,0.7956,37300000.0
2008-05-14 12:55:00,0.7956,0.7957,0.7956,0.7957,34800000.0
2008-05-14 12:56:00,0.79565,0.79565,0.79555,0.7956,16500000.0
2008-05-14 12:57:00,0.7956,0.7956,0.7955,0.7955,15200000.0
2008-05-14 12:58:00,0.79555,0.79555,0.7954,0.7955,14300000.0
2008-05-14 12:59:00,0.7955,0.7956,0.7954,0.79555,18300000.0
2008-05-14 13:00:00,0.7955,0.79575,0.79545,0.79575,21600000.0
2008-05-14 13:01:00,0.79575,0.79575,0.7956,0.79565,10100000.0
2008-05-14 13:02:00,0.79565,0.7957,0.79555,0.79555,14100000.0
2008-05-14 13:03:00,0.7956,0.7956,0.7955,0.79555,10500000.0
2008-05-14 13:04:00,0.79555,0.7956,0.79555,0.79555,17900000.0
2008-05-14 13:05:00,0.79555,0.79555,0.79535,0.79545,19400000.0
2008-05-14 13:06:00,0.7955,0.7955,0.79535,0.79535,26900000.0
2008-05-14 13:07:00,0.7954,0.7956,0.79535,0.79555,20700000.0
2008-05-14 13:08:00,0.79555,0.7956,0.7955,0.7956,21100000.0
2008-05-14 13:09:00,0.79555,0.7956,0.79535,0.79535,35600000.0
2008-05-14 13:10:00,0.79535,0.79545,0.7951,0.7951,31700000.0
2008-05-14 13:11:00,0.7951,0.7951,0.795,0.79505,14000000.0
2008-05-14 13:12:00,0.7951,0.79515,0.79505,0.79515,7200000.0
2008-05-14 13:13:00,0.79515,0.7955,0.79515,0.7955,20700000.0
2008-05-14 13:14:00,0.79555,0.79565,0.7954,0.7956,10500000.0
2008-05-14 13:15:00,0.7956,0.7957,0.7956,0.79565,6700000.0
2008-05-14 13:16:00,0.79565,0.79575,0.7956,0.7956,17300000.0
2008-05-14 13:17:00,0.7956,0.79565,0.7956,0.79565,3300000.0
2008-05-14 13:18:00,0.79565,0.79585,0.79565,0.7958,6900000.0
2008-05-14 13:19:00,0.7958,0.7959,0.79565,0.79565,15000000.0
2008-05-14 13:20:00,0.7957,0.79585,0.79565,0.7958,12400000.0
2008-05-14 13:21:00,0.7958,0.79585,0.7956,0.7956,26100000.0
2008-05-14 13:22:00,0.7956,0.796,0.79555,0.7959,19800000.0
2008-05-14 13:23:00,0.79595,0.79595,0.7959,0.79595,11400000.0
2008-05-14 13:24:00,0.79595,0.79605,0.7959,0.796,16200000.0
2008-05-14 13:25:00,0.79595,0.79595,0.7959,0.7959,15600000.0
2008-05-14 13:26:00,0.7959,0.79605,0.79585,0.79605,19800000.0
2008-05-14 13:27:00,0.79605,0.79605,0.79585,0.79585,28500000.0
2008-05-14 13:28:00,0.7959,0.79595,0.79585,0.7959,7500000.0
2008-05-14 13:29:00,0.7959,0.7959,0.79565,0.79575,12000000.0
2008-05-14 13:30:00,0.79575,0.7959,0.79575,0.79585,27100000.0
2008-05-14 13:31:00,0.79585,0.79605,0.7958,0.79605,29300000.0
2008-05-14 13:32:00,0.79605,0.79605,0.79585,0.796,24000000.0
2008-05-14 13:33:00,0.79595,0.796,0.79585,0.7959,13400000.0
2008-05-14 13:34:00,0.79595,0.796,0.7958,0.79585,15300000.0
2008-05-14 13:35:00,0.79585,0.79585,0.7957,0.7958,13500000.0
2008-05-14 13:36:00,0.7958,0.7958,0.7956,0.79565,18600000.0
2008-05-14 13:37:00,0.79565,0.79575,0.7956,0.79575,25500000.0
2008-05-14 13:38:00,0.7957,0.7958,0.79565,0.79575,13500000.0
2008-05-14 13:39:00,0.79575,0.7958,0.7957,0.7957,7800000.0
2008-05-14 13:40:00,0.7957,0.79575,0.7956,0.7957,19100000.0
2008-05-14 13:41:00,0.79575,0.79575,0.79555,0.7956,19800000.0
2008-05-14 13:42:00,0.7956,0.7956,0.7954,0.7954,18000000.0
2008-05-14 13:43:00,0.79545,0.79545,0.7953,0.79535,20500000.0
2008-05-14 13:44:00,0.7954,0.7954,0.79515,0.79515,8700000.0
2008-05-14 13:45:00,0.79515,0.79515,0.79445,0.7945,33100000.0
2008-05-14 13:46:00,0.7945,0.79465,0.7944,0.79465,41000000.0
2008-05-14 13:47:00,0.79465,0.79475,0.7945,0.7947,48700000.0
2008-05-14 13:48:00,0.79475,0.79475,0.7945,0.79455,20500000.0
2008-05-14 13:49:00,0.7946,0.79465,0.79455,0.7946,22200000.0
2008-05-14 13:50:00,0.79465,0.79465,0.79435,0.79435,27000000.0
2008-05-14 13:51:00,0.7944,0.79455,0.79435,0.7945,22800000.0
2008-05-14 13:52:00,0.79445,0.7946,0.7944,0.79455,19800000.0
2008-05-14 13:53:00,0.79455,0.79475,0.79445,0.79465,14700000.0
2008-05-14 13:54:00,0.79465,0.79475,0.79465,0.7947,18300000.0
2008-05-14 13:55:00,0.79465,0.79485,0.79465,0.79485,24200000.0
2008-05-14 13:56:00,0.79485,0.79485,0.79475,0.79475,4500000.0
2008-05-14 13:57:00,0.7948,0.79485,0.79475,0.7948,17700000.0
2008-05-14 13:58:00,0.7948,0.7949,0.79475,0.7949,15600000.0
2008-05-14 13:59:00,0.79495,0.795,0.7949,0.795,14400000.0
2008-05-14 14:00:00,0.79495,0.795,0.79495,0.795,10400000.0
2008-05-14 14:01:00,0.795,0.79505,0.79495,0.795,7800000.0
2008-05-14 14:02:00,0.79505,0.79505,0.79495,0.79495,8700000.0
2008-05-14 14:03:00,0.79495,0.79505,0.7949,0.79495,8700000.0
2008-05-14 14:04:00,0.795,0.795,0.7947,0.79475,17700000.0
2008-05-14 14:05:00,0.79475,0.7948,0.7947,0.7948,22200000.0
2008-05-14 14:06:00,0.7948,0.79485,0.7948,0.7948,9300000.0
2008-05-14 14:07:00,0.79485,0.7949,0.7948,0.79485,14400000.0
2008-05-14 14:08:00,0.79485,0.79495,0.7948,0.7949,19800000.0
2008-05-14 14:09:00,0.79495,0.795,0.79485,0.79485,15500000.0
2008-05-14 14:10:00,0.79485,0.7949,0.7948,0.7949,4800000.0
2008-05-14 14:11:00,0.7949,0.79495,0.79485,0.79495,4800000.0
2008-05-14 14:12:00,0.79495,0.7951,0.79495,0.7951,12000000.0
2008-05-14 14:13:00,0.7951,0.79515,0.79505,0.7951,15900000.0
2008-05-14 14:14:00,0.79505,0.7951,0.79495,0.795,17100000.0
2008-05-14 14:15:00,0.79505,0.79515,0.79505,0.79505,21700000.0
2008-05-14 14:16:00,0.79505,0.7951,0.79505,0.79505,7800000.0
2008-05-14 14:17:00,0.7951,0.7951,0.795,0.79505,9500000.0
2008-05-14 14:18:00,0.79505,0.79505,0.7949,0.7949,15900000.0
2008-05-14 14:19:00,0.7949,0.79495,0.7948,0.79495,12000000.0
2008-05-14 14:20:00,0.79495,0.79505,0.79495,0.795,7500000.0
2008-05-14 14:21:00,0.79505,0.79505,0.79495,0.795,8700000.0
2008-05-14 14:22:00,0.79505,0.7951,0.795,0.795,9300000.0
2008-05-14 14:23:00,0.795,0.79505,0.79495,0.79495,10500000.0
2008-05-14 14:24:00,0.79485,0.7949,0.7948,0.79485,14900000.0
2008-05-14 14:25:00,0.79485,0.79485,0.7947,0.7948,15900000.0
2008-05-14 14:26:00,0.7948,0.79495,0.7947,0.7948,27700000.0
2008-05-14 14:27:00,0.7948,0.7949,0.7948,0.7948,11100000.0
2008-05-14 14:28:00,0.79485,0.79485,0.79475,0.7948,10500000.0
2008-05-14 14:29:00,0.79475,0.79485,0.7945,0.7945,30400000.0
2008-05-14 14:30:00,0.7945,0.7955,0.7945,0.7955,257399997.0
2008-05-14 14:31:00,0.79545,0.79565,0.79525,0.7955,43200000.0
2008-05-14 14:32:00,0.79555,0.79555,0.7954,0.7954,41600000.0
2008-05-14 14:33:00,0.7954,0.79545,0.79525,0.79535,27300000.0
2008-05-14 14:34:00,0.79525,0.79535,0.79495,0.79525,27500000.0
2008-05-14 14:35:00,0.79525,0.7957,0.7952,0.79545,67100000.0
2008-05-14 14:36:00,0.7955,0.7957,0.7953,0.7954,46200000.0
2008-05-14 14:37:00,0.7954,0.7954,0.79525,0.7953,31600000.0
2008-05-14 14:38:00,0.7953,0.79545,0.7952,0.7954,32800000.0
2008-05-14 14:39:00,0.7954,0.7954,0.79495,0.795,44600000.0
2008-05-14 14:40:00,0.79505,0.79525,0.7949,0.79515,44200000.0
2008-05-14 14:41:00,0.7951,0.7953,0.79505,0.79525,28800000.0
2008-05-14 14:42:00,0.7952,0.7953,0.79485,0.7949,35700000.0
2008-05-14 14:43:00,0.79485,0.795,0.79485,0.79495,24000000.0
2008-05-14 14:44:00,0.79495,0.795,0.79485,0.7949,26200000.0
2008-05-14 14:45:00,0.7949,0.79495,0.7947,0.79475,78300000.0
2008-05-14 14:46:00,0.79475,0.79485,0.79465,0.7947,27600000.0
2008-05-14 14:47:00,0.7947,0.79475,0.7945,0.7946,28700000.0
2008-05-14 14:48:00,0.7946,0.79465,0.7944,0.79445,24500000.0
2008-05-14 14:49:00,0.79445,0.79445,0.7944,0.79445,27600000.0
2008-05-14 14:50:00,0.7945,0.7947,0.79445,0.79465,27100000.0
2008-05-14 14:51:00,0.79465,0.7948,0.79465,0.79475,31300000.0
2008-05-14 14:52:00,0.7948,0.7952,0.79475,0.7951,37800000.0
2008-05-14 14:53:00,0.7951,0.79515,0.7947,0.79475,30100000.0
2008-05-14 14:54:00,0.79475,0.7949,0.79475,0.7948,22100000.0
2008-05-14 14:55:00,0.7948,0.795,0.79475,0.795,12900000.0
2008-05-14 14:56:00,0.79495,0.79515,0.79495,0.7951,24000000.0
2008-05-14 14:57:00,0.7951,0.79525,0.7951,0.79515,27200000.0
2008-05-14 14:58:00,0.79515,0.79515,0.79485,0.7949,30100000.0
2008-05-14 14:59:00,0.79485,0.79495,0.7947,0.79475,23000000.0
2008-05-14 15:00:00,0.7948,0.79485,0.79475,0.79475,21300000.0
2008-05-14 15:01:00,0.7948,0.7949,0.79475,0.7949,28800000.0
2008-05-14 15:02:00,0.79485,0.7952,0.79485,0.79515,26500000.0
2008-05-14 15:03:00,0.7952,0.7955,0.7952,0.7954,33000000.0
2008-05-14 15:04:00,0.7954,0.7954,0.7952,0.79525,31900000.0
2008-05-14 15:05:00,0.7952,0.7953,0.79515,0.7952,28800000.0
2008-05-14 15:06:00,0.7952,0.79545,0.7952,0.7954,27800000.0
2008-05-14 15:07:00,0.7954,0.7954,0.7952,0.79525,19800000.0
2008-05-14 15:08:00,0.7952,0.79535,0.79515,0.79535,22800000.0
2008-05-14 15:09:00,0.7953,0.7954,0.7952,0.7952,21200000.0
2008-05-14 15:10:00,0.79525,0.7954,0.79525,0.7953,26000000.0
2008-05-14 15:11:00,0.7953,0.79545,0.79525,0.79545,21900000.0
2008-05-14 15:12:00,0.7954,0.79545,0.79515,0.7952,23000000.0
2008-05-14 15:13:00,0.7952,0.7954,0.7952,0.7953,18800000.0
2008-05-14 15:14:00,0.7953,0.79555,0.7952,0.79525,27900000.0
2008-05-14 15:15:00,0.7952,0.7955,0.7952,0.7953,29000000.0
2008-05-14 15:16:00,0.79535,0.7954,0.7953,0.79535,20700000.0
2008-05-14 15:17:00,0.79535,0.79545,0.79535,0.79535,20700000.0
2008-05-14 15:18:00,0.79535,0.7954,0.7953,0.7953,9600000.0
2008-05-14 15:19:00,0.7953,0.79545,0.7953,0.79545,17400000.0
2008-05-14 15:20:00,0.7954,0.7955,0.7954,0.7955,57300000.0
2008-05-14 15:21:00,0.7955,0.79555,0.79545,0.79545,21300000.0
2008-05-14 15:22:00,0.7955,0.79565,0.79545,0.7956,28700000.0
2008-05-14 15:23:00,0.7956,0.79565,0.79555,0.79565,23600000.0
2008-05-14 15:24:00,0.79565,0.79565,0.79555,0.7956,7800000.0
2008-05-14 15:25:00,0.7956,0.7957,0.7956,0.79565,12000000.0
2008-05-14 15:26:00,0.7956,0.7956,0.79545,0.7955,11100000.0
2008-05-14 15:27:00,0.7955,0.7955,0.79535,0.7954,17600000.0
2008-05-14 15:28:00,0.7954,0.7954,0.7952,0.7952,11600000.0
2008-05-14 15:29:00,0.7952,0.79525,0.7952,0.79525,11400000.0
2008-05-14 15:30:00,0.7952,0.79525,0.79515,0.79515,23200000.0
2008-05-14 15:31:00,0.79515,0.7952,0.7951,0.79515,10500000.0
2008-05-14 15:32:00,0.7952,0.7952,0.7951,0.7951,12300000.0
2008-05-14 15:33:00,0.7951,0.7952,0.795,0.79505,19400000.0
2008-05-14 15:34:00,0.79505,0.79505,0.795,0.795,16800000.0
2008-05-14 15:35:00,0.795,0.79525,0.79495,0.79515,22200000.0
2008-05-14 15:36:00,0.79515,0.7952,0.79505,0.79505,21600000.0
2008-05-14 15:37:00,0.79505,0.7951,0.79495,0.795,15600000.0
2008-05-14 15:38:00,0.795,0.79505,0.79485,0.795,30600000.0
2008-05-14 15:39:00,0.79495,0.795,0.7949,0.795,21600000.0
2008-05-14 15:40:00,0.795,0.79505,0.7948,0.79485,11700000.0
2008-05-14 15:41:00,0.7949,0.7949,0.79465,0.79465,26400000.0
2008-05-14 15:42:00,0.79465,0.79465,0.79455,0.7946,16400000.0
2008-05-14 15:43:00,0.79455,0.79465,0.79435,0.79445,21700000.0
2008-05-14 15:44:00,0.7945,0.79465,0.79445,0.79455,24800000.0
2008-05-14 15:45:00,0.7945,0.7947,0.79445,0.79465,16200000.0
2008-05-14 15:46:00,0.79465,0.79475,0.79465,0.7947,8700000.0
2008-05-14 15:47:00,0.7947,0.79485,0.7946,0.7947,32300000.0
2008-05-14 15:48:00,0.7947,0.79485,0.7947,0.7948,16500000.0
2008-05-14 15:49:00,0.79475,0.79485,0.7946,0.79465,18400000.0
2008-05-14 15:50:00,0.7946,0.79475,0.79455,0.7947,18400000.0
2008-05-14 15:51:00,0.79465,0.79465,0.79435,0.7944,18700000.0
2008-05-14 15:52:00,0.7944,0.79455,0.79425,0.7945,31800000.0
2008-05-14 15:53:00,0.79445,0.79475,0.7944,0.7947,30800000.0
2008-05-14 15:54:00,0.7947,0.79475,0.7945,0.79455,24900000.0
2008-05-14 15:55:00,0.79455,0.79485,0.79455,0.79485,23100000.0
2008-05-14 15:56:00,0.79485,0.79515,0.7948,0.79485,33800000.0
2008-05-14 15:57:00,0.7949,0.795,0.79485,0.795,24500000.0
2008-05-14 15:58:00,0.795,0.79505,0.7949,0.79495,29400000.0
2008-05-14 15:59:00,0.795,0.79515,0.79495,0.7951,25300000.0
2008-05-14 16:00:00,0.79515,0.7952,0.79505,0.7952,30100000.0
2008-05-14 16:01:00,0.7952,0.79525,0.79515,0.79515,33500000.0
2008-05-14 16:02:00,0.79515,0.7952,0.7951,0.79515,18000000.0
2008-05-14 16:03:00,0.7952,0.7952,0.7951,0.7951,15600000.0
2008-05-14 16:04:00,0.7951,0.79515,0.79505,0.79515,17400000.0
2008-05-14 16:05:00,0.7952,0.79525,0.7951,0.7952,21800000.0
2008-05-14 16:06:00,0.7952,0.79525,0.79515,0.7952,4500000.0
2008-05-14 16:07:00,0.79525,0.79535,0.7952,0.79525,20800000.0
2008-05-14 16:08:00,0.79525,0.79525,0.79515,0.79515,14100000.0
2008-05-14 16:09:00,0.7952,0.7953,0.7952,0.79525,19200000.0
2008-05-14 16:10:00,0.79525,0.7955,0.79525,0.79545,20200000.0
2008-05-14 16:11:00,0.79545,0.7955,0.7954,0.7955,20700000.0
2008-05-14 16:12:00,0.79545,0.79555,0.79545,0.7955,25900000.0
2008-05-14 16:13:00,0.79555,0.7956,0.7955,0.79555,17400000.0
2008-05-14 16:14:00,0.79555,0.79565,0.79555,0.79565,13500000.0
2008-05-14 16:15:00,0.79565,0.7957,0.7955,0.7955,24900000.0
2008-05-14 16:16:00,0.79555,0.7956,0.7955,0.7956,12600000.0
2008-05-14 16:17:00,0.7956,0.79565,0.7956,0.7956,8100000.0
2008-05-14 16:18:00,0.7956,0.7956,0.7955,0.79555,12000000.0
2008-05-14 16:19:00,0.7955,0.79555,0.7954,0.79555,21500000.0
2008-05-14 16:20:00,0.79555,0.79565,0.79555,0.7956,14400000.0
2008-05-14 16:21:00,0.7956,0.7957,0.79555,0.79555,15200000.0
2008-05-14 16:22:00,0.79555,0.7956,0.79555,0.7956,19100000.0
2008-05-14 16:23:00,0.7956,0.7956,0.79555,0.7956,8800000.0
2008-05-14 16:24:00,0.7956,0.7956,0.79555,0.79555,8300000.0
2008-05-14 16:25:00,0.7955,0.7955,0.7954,0.7954,6300000.0
2008-05-14 16:26:00,0.7954,0.79545,0.79535,0.79535,9600000.0
2008-05-14 16:27:00,0.7954,0.79545,0.79535,0.79545,24300000.0
2008-05-14 16:28:00,0.79545,0.7955,0.79535,0.7955,14800000.0
2008-05-14 16:29:00,0.79545,0.79545,0.79535,0.79545,19700000.0
2008-05-14 16:30:00,0.7955,0.79565,0.7954,0.7955,28300000.0
2008-05-14 16:31:00,0.7955,0.79555,0.79545,0.7955,27900000.0
2008-05-14 16:32:00,0.7955,0.7955,0.7951,0.7952,27100000.0
2008-05-14 16:33:00,0.7952,0.7957,0.7952,0.79555,27700000.0
2008-05-14 16:34:00,0.79555,0.79585,0.7955,0.7958,32500000.0
2008-05-14 16:35:00,0.79585,0.79595,0.79585,0.7959,20400000.0
2008-05-14 16:36:00,0.7959,0.796,0.79585,0.7959,21100000.0
2008-05-14 16:37:00,0.79595,0.79625,0.79585,0.79625,24700000.0
2008-05-14 16:38:00,0.79625,0.79625,0.79605,0.7961,22500000.0
2008-05-14 16:39:00,0.79615,0.7962,0.7961,0.7961,19500000.0
2008-05-14 16:40:00,0.7961,0.79635,0.79605,0.79625,21600000.0
2008-05-14 16:41:00,0.79635,0.79655,0.7963,0.79645,30900000.0
2008-05-14 16:42:00,0.79645,0.79645,0.7963,0.79635,23400000.0
2008-05-14 16:43:00,0.7963,0.79635,0.7962,0.7962,15800000.0
2008-05-14 16:44:00,0.7962,0.79635,0.7959,0.79615,31500000.0
2008-05-14 16:45:00,0.7961,0.79645,0.7961,0.7963,29200000.0
2008-05-14 16:46:00,0.79635,0.7964,0.7962,0.7962,20100000.0
2008-05-14 16:47:00,0.7962,0.7964,0.7962,0.79635,23100000.0
2008-05-14 16:48:00,0.79635,0.7966,0.7963,0.7964,21800000.0
2008-05-14 16:49:00,0.7964,0.79655,0.79635,0.79655,25700000.0
2008-05-14 16:50:00,0.79655,0.79665,0.7965,0.79665,37300000.0
2008-05-14 16:51:00,0.79665,0.79665,0.79655,0.79665,21100000.0
2008-05-14 16:52:00,0.7966,0.79665,0.79635,0.79635,23000000.0
2008-05-14 16:53:00,0.79635,0.79635,0.79605,0.79615,28000000.0
2008-05-14 16:54:00,0.79615,0.7962,0.7961,0.79615,8200000.0
2008-05-14 16:55:00,0.79615,0.79615,0.7958,0.79585,22800000.0
2008-05-14 16:56:00,0.79585,0.79625,0.79585,0.7962,24500000.0
2008-05-14 16:57:00,0.7962,0.7963,0.79615,0.7962,20300000.0
2008-05-14 16:58:00,0.7962,0.7963,0.7961,0.79625,22100000.0
2008-05-14 16:59:00,0.7963,0.7964,0.796,0.796,31000000.0
2008-05-14 17:00:00,0.796,0.79605,0.79595,0.796,20700000.0
2008-05-14 17:01:00,0.79605,0.7961,0.796,0.79605,16800000.0
2008-05-14 17:02:00,0.796,0.79605,0.7957,0.79575,25700000.0
2008-05-14 17:03:00,0.79575,0.79575,0.7957,0.79575,27300000.0
2008-05-14 17:04:00,0.79575,0.7958,0.79575,0.7958,34000000.0
2008-05-14 17:05:00,0.79585,0.79585,0.7958,0.7958,25500000.0
2008-05-14 17:06:00,0.79585,0.7959,0.79585,0.7959,22400000.0
2008-05-14 17:07:00,0.7959,0.79595,0.79585,0.7959,8700000.0
2008-05-14 17:08:00,0.7959,0.79595,0.79585,0.7959,12900000.0
2008-05-14 17:09:00,0.7959,0.796,0.7959,0.79595,27400000.0
2008-05-14 17:10:00,0.7959,0.79595,0.7958,0.79585,27200000.0
2008-05-14 17:11:00,0.79585,0.7959,0.7956,0.79565,33400000.0
2008-05-14 17:12:00,0.79565,0.79595,0.79565,0.7958,24300000.0
2008-05-14 17:13:00,0.79585,0.79585,0.79575,0.79575,18900000.0
2008-05-14 17:14:00,0.79575,0.79585,0.79575,0.7958,5700000.0
2008-05-14 17:15:00,0.7958,0.7958,0.79575,0.7958,14100000.0
2008-05-14 17:16:00,0.7958,0.796,0.7958,0.79595,13800000.0
2008-05-14 17:17:00,0.79595,0.79615,0.79595,0.79615,17900000.0
2008-05-14 17:18:00,0.79615,0.7962,0.7958,0.7958,30700000.0
2008-05-14 17:19:00,0.7958,0.7958,0.79535,0.79535,44700000.0
2008-05-14 17:20:00,0.79535,0.7956,0.79535,0.7956,31700000.0
2008-05-14 17:21:00,0.7956,0.7957,0.79555,0.79555,31800000.0
2008-05-14 17:22:00,0.7955,0.79565,0.79545,0.79565,16500000.0
2008-05-14 17:23:00,0.79565,0.79565,0.7953,0.7953,20500000.0
2008-05-14 17:24:00,0.7953,0.7954,0.7952,0.79535,17800000.0
2008-05-14 17:25:00,0.79535,0.79535,0.795,0.795,23500000.0
2008-05-14 17:26:00,0.79505,0.79505,0.7949,0.7949,21000000.0
2008-05-14 17:27:00,0.7949,0.795,0.79485,0.795,26500000.0
2008-05-14 17:28:00,0.79505,0.79505,0.795,0.79505,9400000.0
2008-05-14 17:29:00,0.795,0.79535,0.795,0.7953,25300000.0
2008-05-14 17:30:00,0.7953,0.7953,0.79515,0.79515,9300000.0
2008-05-14 17:31:00,0.7951,0.79525,0.7951,0.7952,14100000.0
2008-05-14 17:32:00,0.7952,0.79525,0.795,0.795,24800000.0
2008-05-14 17:33:00,0.79495,0.795,0.79485,0.7949,14900000.0
2008-05-14 17:34:00,0.7949,0.7949,0.7948,0.79485,14900000.0
2008-05-14 17:35:00,0.7949,0.7951,0.79485,0.795,21400000.0
2008-05-14 17:36:00,0.79505,0.79505,0.7949,0.79495,18300000.0
2008-05-14 17:37:00,0.7949,0.7949,0.79485,0.79485,9500000.0
2008-05-14 17:38:00,0.79485,0.7949,0.79485,0.7949,11700000.0
2008-05-14 17:39:00,0.79485,0.79485,0.7947,0.79475,27000000.0
2008-05-14 17:40:00,0.79475,0.7948,0.7947,0.79475,6600000.0
2008-05-14 17:41:00,0.79475,0.7949,0.79475,0.7949,12500000.0
2008-05-14 17:42:00,0.7949,0.79495,0.7949,0.7949,8400000.0
2008-05-14 17:43:00,0.79495,0.79495,0.7949,0.7949,13900000.0
2008-05-14 17:44:00,0.7949,0.79495,0.79485,0.7949,15900000.0
2008-05-14 17:45:00,0.79495,0.795,0.7949,0.79495,13800000.0
2008-05-14 17:46:00,0.79495,0.795,0.7949,0.79495,10800000.0
2008-05-14 17:47:00,0.79495,0.795,0.79495,0.795,8400000.0
2008-05-14 17:48:00,0.79505,0.79505,0.79495,0.79495,13700000.0
2008-05-14 17:49:00,0.79495,0.79505,0.79495,0.795,10100000.0
2008-05-14 17:50:00,0.795,0.79505,0.795,0.795,18000000.0
2008-05-14 17:51:00,0.795,0.795,0.7949,0.79495,9000000.0
2008-05-14 17:52:00,0.79495,0.79505,0.79495,0.79505,10200000.0
2008-05-14 17:53:00,0.79505,0.7952,0.795,0.7952,21800000.0
2008-05-14 17:54:00,0.79525,0.79535,0.79525,0.7953,18200000.0
2008-05-14 17:55:00,0.7953,0.7953,0.79525,0.7953,4200000.0
2008-05-14 17:56:00,0.79525,0.7953,0.79525,0.79525,6900000.0
2008-05-14 17:57:00,0.7953,0.7953,0.79525,0.7953,3900000.0
2008-05-14 17:58:00,0.79535,0.79535,0.7952,0.7952,9000000.0
2008-05-14 17:59:00,0.7952,0.7952,0.79505,0.7951,18400000.0
2008-05-14 18:00:00,0.7951,0.7952,0.7951,0.7952,17900000.0
2008-05-14 18:01:00,0.7952,0.79525,0.7952,0.79525,7900000.0
2008-05-14 18:02:00,0.79525,0.7953,0.79525,0.79525,9900000.0
2008-05-14 18:03:00,0.79525,0.7953,0.7952,0.7953,15300000.0
2008-05-14 18:04:00,0.79525,0.79545,0.7952,0.7953,32700000.0
2008-05-14 18:05:00,0.7953,0.79535,0.79515,0.79515,18600000.0
2008-05-14 18:06:00,0.7952,0.7952,0.79515,0.7952,12300000.0
2008-05-14 18:07:00,0.7952,0.79525,0.7951,0.79525,10400000.0
2008-05-14 18:08:00,0.79525,0.79545,0.7952,0.7953,23800000.0
2008-05-14 18:09:00,0.7953,0.7954,0.79525,0.7953,14200000.0
2008-05-14 18:10:00,0.7953,0.79545,0.7953,0.7954,16300000.0
2008-05-14 18:11:00,0.79535,0.7954,0.79525,0.79525,7800000.0
2008-05-14 18:12:00,0.79525,0.79525,0.7952,0.79525,15900000.0
2008-05-14 18:13:00,0.7952,0.7953,0.7952,0.7953,12200000.0
2008-05-14 18:14:00,0.79535,0.7956,0.7953,0.7955,22600000.0
2008-05-14 18:15:00,0.79555,0.79555,0.7954,0.7955,22900000.0
2008-05-14 18:16:00,0.79545,0.7956,0.79545,0.7956,11800000.0
2008-05-14 18:17:00,0.7956,0.79565,0.79555,0.79565,12900000.0
2008-05-14 18:18:00,0.79565,0.79565,0.79555,0.7956,11500000.0
2008-05-14 18:19:00,0.79565,0.79565,0.79565,0.79565,300000.0
2008-05-14 18:20:00,0.79565,0.79565,0.7956,0.79565,6900000.0
2008-05-14 18:21:00,0.79565,0.79565,0.79555,0.79555,6300000.0
2008-05-14 18:22:00,0.7956,0.7956,0.79555,0.79555,7100000.0
2008-05-14 18:23:00,0.79555,0.7956,0.7955,0.7956,12700000.0
2008-05-14 18:24:00,0.7956,0.7956,0.7955,0.7955,12500000.0
2008-05-14 18:25:00,0.7955,0.7955,0.79535,0.79545,20800000.0
2008-05-14 18:26:00,0.7954,0.79545,0.79535,0.7954,14200000.0
2008-05-14 18:27:00,0.7954,0.79555,0.7954,0.79545,17400000.0
2008-05-14 18:28:00,0.79545,0.79545,0.7954,0.79545,7500000.0
2008-05-14 18:29:00,0.79545,0.7955,0.7954,0.79545,12800000.0
2008-05-14 18:30:00,0.79545,0.7956,0.79545,0.79555,20000000.0
2008-05-14 18:31:00,0.79555,0.7956,0.7955,0.7955,12000000.0
2008-05-14 18:32:00,0.7955,0.79555,0.79545,0.7955,11100000.0
2008-05-14 18:33:00,0.79545,0.7955,0.79545,0.7955,7000000.0
2008-05-14 18:34:00,0.7955,0.7955,0.79545,0.79545,5700000.0
2008-05-14 18:35:00,0.79545,0.7955,0.7954,0.7954,15200000.0
2008-05-14 18:36:00,0.79545,0.79565,0.7954,0.79565,9400000.0
2008-05-14 18:37:00,0.79565,0.79565,0.7955,0.79565,8500000.0
2008-05-14 18:38:00,0.7956,0.7957,0.7956,0.7957,6600000.0
2008-05-14 18:39:00,0.79565,0.79565,0.7956,0.79565,13200000.0
2008-05-14 18:40:00,0.7956,0.79565,0.79555,0.7956,9300000.0
2008-05-14 18:41:00,0.79555,0.7957,0.79555,0.79565,9000000.0
2008-05-14 18:42:00,0.79565,0.7957,0.79565,0.7957,7800000.0
2008-05-14 18:43:00,0.7957,0.7957,0.79565,0.79565,6700000.0
2008-05-14 18:44:00,0.79565,0.7959,0.79565,0.79575,32700000.0
2008-05-14 18:45:00,0.7957,0.79575,0.79565,0.79565,12000000.0
2008-05-14 18:46:00,0.7956,0.7957,0.79555,0.7956,11400000.0
2008-05-14 18:47:00,0.79565,0.79565,0.79565,0.79565,1500000.0
2008-05-14 18:48:00,0.79565,0.79565,0.7956,0.7956,10200000.0
2008-05-14 18:49:00,0.7956,0.79565,0.7956,0.79565,5700000.0
2008-05-14 18:50:00,0.79565,0.79565,0.7956,0.7956,6700000.0
2008-05-14 18:51:00,0.7956,0.7956,0.7956,0.7956,3000000.0
2008-05-14 18:52:00,0.7956,0.7956,0.7955,0.79555,3000000.0
2008-05-14 18:53:00,0.7955,0.79555,0.7955,0.7955,8100000.0
2008-05-14 18:54:00,0.7955,0.7955,0.79535,0.79535,7600000.0
2008-05-14 18:55:00,0.79535,0.7954,0.79525,0.79525,6900000.0
2008-05-14 18:56:00,0.79525,0.79525,0.79515,0.7952,9600000.0
2008-05-14 18:57:00,0.79525,0.79545,0.79525,0.7954,10500000.0
2008-05-14 18:58:00,0.7954,0.7954,0.7953,0.7953,8400000.0
2008-05-14 18:59:00,0.79535,0.79535,0.7953,0.79535,1800000.0
2008-05-14 19:00:00,0.79535,0.7954,0.79515,0.79515,17900000.0
2008-05-14 19:01:00,0.79515,0.7952,0.79505,0.79505,6600000.0
2008-05-14 19:02:00,0.79505,0.7952,0.79505,0.7951,9900000.0
2008-05-14 19:03:00,0.7952,0.79525,0.79505,0.79525,12400000.0
2008-05-14 19:04:00,0.7952,0.7953,0.7952,0.79525,15300000.0
2008-05-14 19:05:00,0.7952,0.7953,0.7952,0.7953,13800000.0
2008-05-14 19:06:00,0.7953,0.7953,0.79525,0.79525,6600000.0
2008-05-14 19:07:00,0.79525,0.79525,0.7952,0.7952,9300000.0
2008-05-14 19:08:00,0.7952,0.7952,0.7951,0.7951,6100000.0
2008-05-14 19:09:00,0.79515,0.79525,0.7951,0.7952,17800000.0
2008-05-14 19:10:00,0.7952,0.7952,0.795,0.795,3300000.0
2008-05-14 19:11:00,0.79505,0.79505,0.79495,0.795,4800000.0
2008-05-14 19:12:00,0.795,0.795,0.79495,0.795,2400000.0
2008-05-14 19:13:00,0.79495,0.795,0.79495,0.79495,1800000.0
2008-05-14 19:14:00,0.79495,0.795,0.7949,0.79495,5000000.0
2008-05-14 19:15:00,0.795,0.795,0.7948,0.7948,4800000.0
2008-05-14 19:16:00,0.79485,0.7949,0.79485,0.7949,3600000.0
2008-05-14 19:17:00,0.7949,0.7951,0.7949,0.7951,8100000.0
2008-05-14 19:18:00,0.79505,0.79515,0.79505,0.79515,15000000.0
2008-05-14 19:19:00,0.7952,0.79525,0.7951,0.79525,9600000.0
2008-05-14 19:20:00,0.79525,0.7953,0.79515,0.7952,4400000.0
2008-05-14 19:21:00,0.79515,0.79515,0.79505,0.7951,8100000.0
2008-05-14 19:22:00,0.79505,0.79505,0.795,0.79505,6200000.0
2008-05-14 19:23:00,0.7951,0.79525,0.795,0.79505,10600000.0
2008-05-14 19:24:00,0.795,0.795,0.795,0.795,1800000.0
2008-05-14 19:25:00,0.79505,0.79505,0.79505,0.79505,300000.0
2008-05-14 19:26:00,0.79505,0.79505,0.795,0.795,7100000.0
2008-05-14 19:27:00,0.79505,0.7951,0.79505,0.79505,10900000.0
2008-05-14 19:28:00,0.79505,0.7951,0.79505,0.7951,3300000.0
2008-05-14 19:29:00,0.7951,0.7951,0.7951,0.7951,600000.0
2008-05-14 19:30:00,0.79505,0.79505,0.79505,0.79505,1200000.0
2008-05-14 19:31:00,0.7951,0.7951,0.79505,0.79505,1200000.0
2008-05-14 19:32:00,0.79505,0.7951,0.79505,0.79505,2900000.0
2008-05-14 19:33:00,0.7951,0.7951,0.79505,0.79505,1800000.0
2008-05-14 19:34:00,0.79505,0.79505,0.795,0.795,2400000.0
2008-05-14 19:35:00,0.795,0.79505,0.795,0.795,900000.0
2008-05-14 19:36:00,0.79495,0.795,0.79495,0.795,7200000.0
2008-05-14 19:37:00,0.795,0.79505,0.795,0.79505,2700000.0
2008-05-14 19:38:00,0.7951,0.7951,0.79505,0.79505,2100000.0
2008-05-14 19:39:00,0.79505,0.7951,0.795,0.79505,13100000.0
2008-05-14 19:40:00,0.7951,0.7951,0.7951,0.7951,300000.0
2008-05-14 19:41:00,0.79505,0.7951,0.79505,0.79505,4700000.0
2008-05-14 19:42:00,0.79505,0.79505,0.79495,0.79495,4500000.0
2008-05-14 19:43:00,0.795,0.795,0.7949,0.79495,7200000.0
2008-05-14 19:44:00,0.79495,0.79495,0.7949,0.79495,2700000.0
2008-05-14 19:45:00,0.79495,0.79505,0.7949,0.7949,9300000.0
2008-05-14 19:46:00,0.7949,0.79495,0.7948,0.7948,8700000.0
2008-05-14 19:47:00,0.7948,0.7948,0.7947,0.79475,6900000.0
2008-05-14 19:48:00,0.7947,0.79485,0.7947,0.79485,10200000.0
2008-05-14 19:49:00,0.7949,0.7949,0.7949,0.7949,900000.0
2008-05-14 19:50:00,0.7949,0.795,0.7948,0.7949,12400000.0
2008-05-14 19:51:00,0.7949,0.79495,0.79485,0.7949,5700000.0
2008-05-14 19:52:00,0.7949,0.79495,0.7949,0.7949,4800000.0
2008-05-14 19:53:00,0.7949,0.7949,0.7947,0.79475,6600000.0
2008-05-14 19:54:00,0.79475,0.79475,0.7947,0.79475,2400000.0
2008-05-14 19:55:00,0.7947,0.79485,0.7947,0.7948,5700000.0
2008-05-14 19:56:00,0.7948,0.7948,0.7948,0.7948,2100000.0
2008-05-14 19:57:00,0.7948,0.7949,0.7948,0.79485,2100000.0
2008-05-14 19:58:00,0.79485,0.7949,0.79485,0.7949,1800000.0
2008-05-14 19:59:00,0.79485,0.79485,0.7948,0.7948,2700000.0
2008-05-14 20:00:00,0.7948,0.79485,0.7948,0.79485,5100000.0
2008-05-14 20:01:00,0.79485,0.7949,0.79485,0.7949,2400000.0
2008-05-14 20:02:00,0.79485,0.7949,0.79475,0.7948,5900000.0
2008-05-14 20:03:00,0.7948,0.79485,0.7948,0.79485,1200000.0
2008-05-14 20:04:00,0.7948,0.7949,0.79465,0.7947,13900000.0
2008-05-14 20:05:00,0.79465,0.7948,0.79465,0.79475,10700000.0
2008-05-14 20:06:00,0.79475,0.79475,0.7947,0.7947,4500000.0
2008-05-14 20:07:00,0.7947,0.79475,0.79465,0.79475,4200000.0
2008-05-14 20:08:00,0.79475,0.7948,0.79465,0.79465,5700000.0
2008-05-14 20:09:00,0.79465,0.79475,0.79465,0.79475,9000000.0
2008-05-14 20:10:00,0.79475,0.79475,0.79475,0.79475,600000.0
2008-05-14 20:11:00,0.7948,0.7948,0.79475,0.79475,6700000.0
2008-05-14 20:12:00,0.79475,0.79475,0.7947,0.79475,2700000.0
2008-05-14 20:13:00,0.7947,0.7948,0.7947,0.79475,11400000.0
2008-05-14 20:14:00,0.7947,0.7948,0.79465,0.7948,13800000.0
2008-05-14 20:15:00,0.7948,0.7949,0.79475,0.7948,15300000.0
2008-05-14 20:16:00,0.7948,0.79485,0.7948,0.7948,6900000.0
2008-05-14 20:17:00,0.79485,0.7949,0.79485,0.79485,4100000.0
2008-05-14 20:18:00,0.79485,0.79495,0.79485,0.79495,7900000.0
2008-05-14 20:19:00,0.79485,0.79487,0.79477,0.79484,680400000.0
2008-05-14 20:20:00,0.79495,0.79495,0.79495,0.79495,4500000.0
2008-05-14 20:21:00,0.795,0.795,0.79495,0.79495,11800000.0
2008-05-14 20:22:00,0.795,0.795,0.79475,0.7948,11300000.0
2008-05-14 20:23:00,0.7948,0.7949,0.79475,0.79485,7800000.0
2008-05-14 20:24:00,0.7949,0.7949,0.7948,0.7948,5400000.0
2008-05-14 20:25:00,0.79485,0.79485,0.79475,0.79475,9700000.0
2008-05-14 20:26:00,0.7947,0.7948,0.7947,0.7948,7500000.0
2008-05-14 20:27:00,0.79475,0.7948,0.79475,0.7948,1800000.0
2008-05-14 20:28:00,0.79475,0.7948,0.7947,0.7947,4800000.0
2008-05-14 20:29:00,0.79475,0.7948,0.79475,0.79475,9300000.0
2008-05-14 20:30:00,0.79475,0.7948,0.7947,0.7948,8100000.0
2008-05-14 20:31:00,0.79475,0.7948,0.79475,0.7948,7800000.0
2008-05-14 20:32:00,0.79448,0.79473,0.79448,0.79461,104500000.0
2008-05-14 20:33:00,0.79485,0.7949,0.7948,0.79485,5700000.0
2008-05-14 20:34:00,0.79485,0.79485,0.7948,0.79485,11500000.0
2008-05-14 20:35:00,0.79485,0.79485,0.79485,0.79485,1200000.0
2008-05-14 20:36:00,0.79485,0.79485,0.79475,0.7948,6300000.0
2008-05-14 20:37:00,0.79475,0.79485,0.79475,0.7948,5100000.0
2008-05-14 20:38:00,0.79485,0.795,0.7948,0.795,11400000.0
2008-05-14 20:39:00,0.795,0.79515,0.795,0.7951,6400000.0
2008-05-14 20:40:00,0.7951,0.7951,0.79505,0.79505,8100000.0
2008-05-14 20:41:00,0.7951,0.79515,0.7951,0.79515,1800000.0
2008-05-14 20:42:00,0.7951,0.79515,0.79505,0.79505,5400000.0
2008-05-14 20:43:00,0.7951,0.7951,0.79495,0.795,6300000.0
2008-05-14 20:44:00,0.79495,0.79505,0.7949,0.79495,7900000.0
2008-05-14 20:45:00,0.795,0.795,0.79495,0.79495,11700000.0
2008-05-14 20:46:00,0.79495,0.79495,0.7949,0.7949,3600000.0
2008-05-14 20:47:00,0.79495,0.795,0.79495,0.795,1200000.0
2008-05-14 20:48:00,0.795,0.7951,0.795,0.7951,3600000.0
2008-05-14 20:49:00,0.7951,0.79515,0.7951,0.79515,6000000.0
2008-05-14 20:50:00,0.79515,0.7952,0.79515,0.7952,1500000.0
2008-05-14 20:51:00,0.7952,0.7952,0.79505,0.79505,11900000.0
2008-05-14 20:52:00,0.795,0.79505,0.795,0.79505,1500000.0
2008-05-14 20:53:00,0.79493,0.79494,0.79475,0.79475,277100003.0
2008-05-14 20:54:00,0.795,0.79505,0.795,0.795,1500000.0
2008-05-14 20:55:00,0.79505,0.7951,0.79505,0.7951,7600000.0
2008-05-14 20:56:00,0.79505,0.7951,0.795,0.7951,5100000.0
2008-05-14 20:57:00,0.7951,0.7951,0.79505,0.79505,6600000.0
2008-05-14 20:58:00,0.7951,0.7951,0.795,0.79505,10800000.0
2008-05-14 20:59:00,0.79505,0.79515,0.795,0.7951,15800000.0
2008-05-14 21:00:00,0.79515,0.7952,0.7951,0.79515,3700000.0
2008-05-14 21:01:00,0.79504,0.79506,0.79492,0.79501,598400000.0
2008-05-14 21:02:00,0.7952,0.7952,0.7952,0.7952,300000.0
2008-05-14 21:03:00,0.7953,0.7953,0.7952,0.7952,6300000.0
2008-05-14 21:04:00,0.79525,0.7953,0.7952,0.7952,2300000.0
2008-05-14 21:05:00,0.79525,0.79525,0.79525,0.79525,1100000.0
2008-05-14 21:06:00,0.7953,0.7953,0.79515,0.79515,1500000.0
2008-05-14 21:07:00,0.7952,0.79525,0.7951,0.7952,12400000.0
2008-05-14 21:08:00,0.79525,0.7953,0.7952,0.79525,9000000.0
2008-05-14 21:09:00,0.7952,0.7952,0.7951,0.7951,4600000.0
2008-05-14 21:10:00,0.7951,0.7951,0.7949,0.795,15200000.0
2008-05-14 21:11:00,0.79505,0.79505,0.795,0.795,2400000.0
2008-05-14 21:12:00,0.7949,0.79499,0.7948,0.7949,1066300006.0
2008-05-14 21:13:00,0.79495,0.79505,0.79495,0.795,1200000.0
2008-05-14 21:14:00,0.79495,0.795,0.79495,0.795,1800000.0
2008-05-14 21:15:00,0.79505,0.79505,0.795,0.795,1200000.0
2008-05-14 21:16:00,0.79495,0.795,0.79495,0.79495,2100000.0
2008-05-14 21:17:00,0.795,0.795,0.79495,0.79495,2100000.0
2008-05-14 21:18:00,0.795,0.795,0.79495,0.79495,1200000.0
2008-05-14 21:19:00,0.7949,0.79495,0.79485,0.79485,2700000.0
2008-05-14 21:20:00,0.7949,0.7949,0.79485,0.7949,900000.0
2008-05-14 21:21:00,0.79495,0.79495,0.7949,0.7949,600000.0
2008-05-14 21:22:00,0.7949,0.7949,0.79466,0.79475,323000001.0
2008-05-14 21:23:00,0.79495,0.79495,0.7949,0.7949,6700000.0
2008-05-14 21:24:00,0.79495,0.79515,0.79495,0.7951,6000000.0
2008-05-14 21:25:00,0.79515,0.79515,0.79515,0.79515,300000.0
2008-05-14 21:26:00,0.7951,0.7951,0.795,0.795,900000.0
2008-05-14 21:27:00,0.79505,0.79505,0.795,0.795,2700000.0
2008-05-14 21:28:00,0.79505,0.79505,0.79505,0.79505,1200000.0
2008-05-14 21:29:00,0.7951,0.7951,0.795,0.795,5300000.0
2008-05-14 21:30:00,0.79495,0.795,0.79495,0.79495,1500000.0
2008-05-14 21:31:00,0.79495,0.795,0.7949,0.7949,3300000.0
2008-05-14 21:32:00,0.79485,0.7949,0.79485,0.79485,2000000.0
2008-05-14 21:33:00,0.79485,0.795,0.79485,0.7949,2400000.0
2008-05-14 21:34:00,0.79495,0.79495,0.7949,0.7949,600000.0
2008-05-14 21:35:00,0.79474,0.7948,0.79467,0.7948,42200000.0
2008-05-14 21:36:00,0.79485,0.79505,0.79485,0.795,4200000.0
2008-05-14 21:37:00,0.79505,0.7951,0.7949,0.7949,4800000.0
2008-05-14 21:38:00,0.79485,0.795,0.79485,0.7949,3600000.0
2008-05-14 21:39:00,0.79495,0.79505,0.7949,0.795,4300000.0
2008-05-14 21:40:00,0.79495,0.795,0.79495,0.795,600000.0
2008-05-14 21:41:00,0.79505,0.79505,0.795,0.79505,1800000.0
2008-05-14 21:42:00,0.795,0.79505,0.795,0.795,2100000.0
2008-05-14 21:43:00,0.79505,0.7951,0.79495,0.79495,6200000.0
2008-05-14 21:44:00,0.795,0.79505,0.795,0.795,900000.0
2008-05-14 21:45:00,0.79495,0.795,0.79495,0.79495,3300000.0
2008-05-14 21:46:00,0.79495,0.795,0.79495,0.795,4000000.0
2008-05-14 21:47:00,0.79495,0.79495,0.7949,0.7949,1600000.0
2008-05-14 21:48:00,0.79495,0.79495,0.79485,0.7949,3900000.0
2008-05-14 21:49:00,0.79495,0.79495,0.79485,0.7949,4100000.0
2008-05-14 21:50:00,0.79485,0.79485,0.7947,0.7948,4100000.0
2008-05-14 21:51:00,0.79485,0.79485,0.79475,0.79475,1800000.0
2008-05-14 21:52:00,0.79475,0.79475,0.79475,0.79475,900000.0
2008-05-14 21:53:00,0.7948,0.7948,0.79475,0.79475,4500000.0
2008-05-14 21:54:00,0.7948,0.7948,0.7948,0.7948,300000.0
2008-05-14 21:55:00,0.79475,0.7948,0.79475,0.7948,600000.0
2008-05-14 21:56:00,0.7948,0.79485,0.7948,0.79485,2700000.0
2008-05-14 21:57:00,0.7949,0.795,0.7949,0.79495,5700000.0
2008-05-14 21:58:00,0.795,0.795,0.7949,0.795,3300000.0
2008-05-14 21:59:00,0.79495,0.79495,0.7948,0.7949,6000000.0
2008-05-14 22:00:00,0.79485,0.7949,0.7948,0.79485,3200000.0
2008-05-14 22:01:00,0.79485,0.7949,0.79485,0.7949,2300000.0
2008-05-14 22:02:00,0.79495,0.795,0.79495,0.79495,4500000.0
2008-05-14 22:03:00,0.79495,0.79495,0.79495,0.79495,600000.0
2008-05-14 22:04:00,0.79505,0.79505,0.79505,0.79505,3000000.0
2008-05-14 22:05:00,0.79505,0.79505,0.7949,0.79495,6000000.0
2008-05-14 22:06:00,0.7949,0.79495,0.7949,0.7949,2100000.0
2008-05-14 22:07:00,0.79495,0.795,0.7949,0.795,7200000.0
2008-05-14 22:08:00,0.79495,0.79505,0.79495,0.795,5400000.0
2008-05-14 22:09:00,0.79495,0.79505,0.79495,0.79505,5400000.0
2008-05-14 22:10:00,0.795,0.795,0.79495,0.795,3300000.0
2008-05-14 22:11:00,0.79505,0.79515,0.795,0.79515,5900000.0
2008-05-14 22:12:00,0.7951,0.79515,0.79505,0.7951,3900000.0
2008-05-14 22:13:00,0.79505,0.79515,0.79505,0.7951,4200000.0
2008-05-14 22:14:00,0.7951,0.79515,0.7951,0.7951,3400000.0
2008-05-14 22:15:00,0.7951,0.7951,0.79505,0.7951,3600000.0
2008-05-14 22:16:00,0.79505,0.7951,0.79505,0.79505,3000000.0
2008-05-14 22:17:00,0.795,0.79505,0.79495,0.79495,5700000.0
2008-05-14 22:18:00,0.79495,0.7951,0.79495,0.795,2400000.0
2008-05-14 22:19:00,0.79482,0.79495,0.79471,0.79487,1296499990.0
2008-05-14 22:20:00,0.79485,0.79495,0.79481,0.79494,1238299994.0
2008-05-14 22:21:00,0.79493,0.79496,0.79476,0.79483,668999998.0
2008-05-14 22:22:00,0.79494,0.79494,0.79485,0.79485,100100001.0
2008-05-14 22:23:00,0.79485,0.7949,0.7948,0.7948,278100001.0
2008-05-14 22:24:00,0.79515,0.79515,0.795,0.79515,4500000.0
2008-05-14 22:25:00,0.7951,0.7952,0.7951,0.7952,2100000.0
2008-05-14 22:26:00,0.79521,0.79523,0.7951,0.79511,118000000.0
2008-05-14 22:27:00,0.79525,0.79525,0.7952,0.7952,1500000.0
2008-05-14 22:28:00,0.79525,0.79525,0.79515,0.79515,900000.0
2008-05-14 22:29:00,0.79515,0.7952,0.7951,0.7952,3300000.0
2008-05-14 22:30:00,0.79515,0.7952,0.79515,0.7952,2700000.0
2008-05-14 22:31:00,0.79525,0.79525,0.7952,0.79525,1100000.0
2008-05-14 22:32:00,0.79525,0.79525,0.79525,0.79525,1100000.0
2008-05-14 22:33:00,0.79515,0.7952,0.7951,0.79515,2700000.0
2008-05-14 22:34:00,0.7952,0.79525,0.7952,0.7952,900000.0
2008-05-14 22:35:00,0.79515,0.79515,0.7948,0.79485,16900000.0
2008-05-14 22:36:00,0.7949,0.7949,0.7947,0.7948,11200000.0
2008-05-14 22:37:00,0.7947,0.7949,0.7947,0.7948,6900000.0
2008-05-14 22:38:00,0.79485,0.79485,0.7948,0.7948,600000.0
2008-05-14 22:39:00,0.7948,0.7949,0.7948,0.7948,13400000.0
2008-05-14 22:40:00,0.79485,0.79485,0.7948,0.7948,600000.0
2008-05-14 22:41:00,0.79475,0.7948,0.79475,0.7948,1800000.0
2008-05-14 22:42:00,0.7948,0.7948,0.7948,0.7948,600000.0
2008-05-14 22:43:00,0.79485,0.79485,0.79475,0.7948,4800000.0
2008-05-14 22:44:00,0.79475,0.7948,0.79475,0.79475,1500000.0
2008-05-14 22:45:00,0.79475,0.79475,0.79475,0.79475,300000.0
2008-05-14 22:46:00,0.79475,0.79475,0.79475,0.79475,900000.0
2008-05-14 22:47:00,0.79454,0.79465,0.79454,0.7946,223199996.0
2008-05-14 22:48:00,0.7948,0.7951,0.79475,0.795,5700000.0
2008-05-14 22:49:00,0.79495,0.7952,0.7949,0.7952,3900000.0
2008-05-14 22:50:00,0.7951,0.79515,0.79505,0.79505,2900000.0
2008-05-14 22:51:00,0.7951,0.7951,0.795,0.7951,400000.0
2008-05-14 22:52:00,0.79515,0.7952,0.79515,0.7952,900000.0
2008-05-14 22:53:00,0.79525,0.79525,0.7951,0.79515,1700000.0
2008-05-14 22:54:00,0.7952,0.7952,0.79515,0.7952,1100000.0
2008-05-14 22:55:00,0.79515,0.7952,0.79515,0.7952,500000.0
2008-05-14 22:56:00,0.7952,0.7952,0.7952,0.7952,15700000.0
2008-05-14 22:57:00,0.7952,0.7952,0.7952,0.7952,4500000.0
2008-05-14 22:58:00,0.79515,0.7952,0.7951,0.79515,3200000.0
2008-05-14 22:59:00,0.79515,0.7952,0.79515,0.7952,2000000.0
2008-05-14 23:00:00,0.7952,0.7952,0.7948,0.79495,152900000.0
2008-05-14 23:01:00,0.79495,0.795,0.7948,0.79495,115200000.0
2008-05-14 23:02:00,0.79495,0.7951,0.7949,0.7949,246600000.0
2008-05-14 23:03:00,0.7949,0.795,0.7947,0.7948,223499997.0
2008-05-14 23:04:00,0.7948,0.795,0.7948,0.795,61099999.0
2008-05-14 23:05:00,0.795,0.79505,0.7948,0.7948,87800000.0
2008-05-14 23:06:00,0.7949,0.79495,0.7947,0.79475,178800001.0
2008-05-14 23:07:00,0.79475,0.7949,0.79475,0.7948,38500000.0
2008-05-14 23:08:00,0.7948,0.79495,0.7947,0.7949,171900000.0
2008-05-14 23:09:00,0.7949,0.795,0.7948,0.7949,134700000.0
2008-05-14 23:10:00,0.7949,0.7951,0.7947,0.795,185199999.0
2008-05-14 23:11:00,0.79495,0.7951,0.79485,0.795,75600000.0
2008-05-14 23:12:00,0.79505,0.7951,0.795,0.7951,39400000.0
2008-05-14 23:13:00,0.795,0.7952,0.79495,0.79505,71600000.0
2008-05-14 23:14:00,0.79505,0.79525,0.79505,0.7951,12600000.0
2008-05-14 23:15:00,0.7951,0.79515,0.795,0.79515,147200000.0
2008-05-14 23:16:00,0.79515,0.79515,0.79485,0.79485,84500000.0
2008-05-14 23:17:00,0.79485,0.79485,0.7947,0.7947,24400000.0
2008-05-14 23:18:00,0.79475,0.79505,0.79475,0.795,13200000.0
2008-05-14 23:19:00,0.795,0.795,0.79475,0.79475,9900000.0
2008-05-14 23:20:00,0.7947,0.7947,0.7947,0.7947,17600000.0
2008-05-14 23:21:00,0.7947,0.7947,0.7947,0.7947,74000000.0
2008-05-14 23:22:00,0.7947,0.7947,0.7947,0.7947,33600000.0
2008-05-14 23:23:00,0.79463,0.79465,0.7946,0.7946,270100000.0
2008-05-14 23:24:00,0.7947,0.7947,0.7947,0.7947,12400000.0
2008-05-14 23:25:00,0.7947,0.7947,0.7947,0.7947,12400000.0
2008-05-14 23:26:00,0.7947,0.79475,0.7947,0.7947,27000000.0
2008-05-14 23:27:00,0.7947,0.79485,0.7947,0.79485,25900000.0
2008-05-14 23:28:00,0.79485,0.79485,0.79485,0.79485,600000.0
2008-05-14 23:29:00,0.79468,0.7947,0.7946,0.7946,53100000.0
2008-05-14 23:30:00,0.79481,0.79482,0.79464,0.79474,443600001.0
2008-05-14 23:31:00,0.7947,0.79481,0.79465,0.79475,269800002.0
2008-05-14 23:32:00,0.7949,0.79495,0.79485,0.79495,104500000.0
2008-05-14 23:33:00,0.79495,0.79495,0.7947,0.7948,146399999.0
2008-05-14 23:34:00,0.79475,0.7949,0.79475,0.7949,7600000.0
2008-05-14 23:35:00,0.7949,0.7949,0.7948,0.79485,90000001.0
2008-05-14 23:36:00,0.7948,0.7949,0.7948,0.7949,6900000.0
2008-05-14 23:37:00,0.7949,0.7949,0.79485,0.79485,4300000.0
2008-05-14 23:38:00,0.7948,0.79485,0.7948,0.79485,9100000.0
2008-05-14 23:39:00,0.7948,0.79485,0.79475,0.79485,17300000.0
2008-05-14 23:40:00,0.7949,0.7949,0.7949,0.7949,4300000.0
2008-05-14 23:41:00,0.7949,0.795,0.7949,0.7949,50400000.0
2008-05-14 23:42:00,0.7949,0.7949,0.7949,0.7949,79100000.0
2008-05-14 23:43:00,0.79495,0.79495,0.79495,0.79495,2400000.0
2008-05-14 23:44:00,0.795,0.795,0.795,0.795,12900000.0
2008-05-14 23:45:00,0.795,0.79525,0.795,0.7952,581700000.0
2008-05-14 23:46:00,0.7952,0.7952,0.7951,0.7951,798400000.0
2008-05-14 23:47:00,0.7951,0.79515,0.7951,0.7951,116300000.0
2008-05-14 23:48:00,0.7951,0.79515,0.7951,0.7951,48100000.0
2008-05-14 23:49:00,0.7951,0.79515,0.795,0.79515,272900000.0
2008-05-14 23:50:00,0.79515,0.7952,0.79515,0.79515,72000000.0
2008-05-14 23:51:00,0.7951,0.7951,0.7949,0.795,270600000.0
2008-05-14 23:52:00,0.795,0.795,0.7949,0.7949,125000000.0
2008-05-14 23:53:00,0.7949,0.795,0.7946,0.795,472400000.0
2008-05-14 23:54:00,0.795,0.7951,0.79485,0.79485,541800000.0
2008-05-14 23:55:00,0.79485,0.7949,0.7947,0.7949,782900004.0
2008-05-14 23:56:00,0.7949,0.79495,0.7949,0.79495,696100000.0
2008-05-14 23:57:00,0.795,0.7951,0.795,0.795,609900002.0
2008-05-14 23:58:00,0.795,0.795,0.795,0.795,251499998.0
2008-05-14 23:59:00,0.795,0.795,0.79485,0.79485,153800000.0
2008-05-15 00:00:00,0.7949,0.7949,0.79475,0.7949,295800003.0
2008-05-15 00:01:00,0.7949,0.795,0.7949,0.795,59800000.0
2008-05-15 00:02:00,0.795,0.795,0.79475,0.79475,270199999.0
2008-05-15 00:03:00,0.7947,0.7948,0.7947,0.79475,334900003.0
2008-05-15 00:04:00,0.79475,0.79475,0.79475,0.79475,145600000.0
2008-05-15 00:05:00,0.79475,0.7948,0.79475,0.7948,175400000.0
2008-05-15 00:06:00,0.7948,0.79485,0.7948,0.7948,318400001.0
2008-05-15 00:07:00,0.7948,0.7949,0.79475,0.7948,297200001.0
2008-05-15 00:08:00,0.7948,0.7948,0.79475,0.79475,29600000.0
2008-05-15 00:09:00,0.79475,0.79475,0.7947,0.7947,170500002.0
2008-05-15 00:10:00,0.7947,0.7949,0.7947,0.7949,288099998.0
2008-05-15 00:11:00,0.7949,0.7949,0.7948,0.7948,55900000.0
2008-05-15 00:12:00,0.7948,0.7948,0.79465,0.79465,134900000.0
2008-05-15 00:13:00,0.79465,0.7948,0.7946,0.7946,661900001.0
2008-05-15 00:14:00,0.7946,0.7946,0.7946,0.7946,247900002.0
2008-05-15 00:15:00,0.79465,0.79465,0.79465,0.79465,900000.0
2008-05-15 00:16:00,0.7947,0.79475,0.7947,0.79475,56799999.0
2008-05-15 00:17:00,0.7947,0.7947,0.7947,0.7947,69500000.0
2008-05-15 00:18:00,0.7948,0.79485,0.7948,0.79485,203300000.0
2008-05-15 00:19:00,0.79485,0.79485,0.79475,0.79475,54300000.0
2008-05-15 00:20:00,0.79485,0.79485,0.7948,0.79485,30900000.0
2008-05-15 00:21:00,0.79485,0.7949,0.79485,0.7949,65200000.0
2008-05-15 00:22:00,0.7949,0.7949,0.7949,0.7949,16200000.0
2008-05-15 00:23:00,0.7949,0.7949,0.7948,0.7949,443500001.0
2008-05-15 00:24:00,0.7949,0.7949,0.79475,0.79475,121800000.0
2008-05-15 00:25:00,0.79475,0.7948,0.79475,0.7948,128100000.0
2008-05-15 00:26:00,0.7948,0.7948,0.79475,0.79475,90400000.0
2008-05-15 00:27:00,0.79475,0.79475,0.79475,0.79475,16200000.0
2008-05-15 00:28:00,0.79475,0.7948,0.7947,0.79475,268700000.0
2008-05-15 00:29:00,0.79475,0.79475,0.7947,0.7947,2700000.0
2008-05-15 00:30:00,0.7947,0.7948,0.7947,0.7948,30100000.0
2008-05-15 00:31:00,0.7948,0.795,0.79475,0.7949,597100003.0
2008-05-15 00:32:00,0.79495,0.795,0.79475,0.79475,553600003.0
2008-05-15 00:33:00,0.7948,0.7949,0.7947,0.7947,201900000.0
2008-05-15 00:34:00,0.7947,0.7948,0.79465,0.7948,236000000.0
2008-05-15 00:35:00,0.7948,0.7948,0.79475,0.79475,77700000.0
2008-05-15 00:36:00,0.79475,0.7948,0.7947,0.7948,32000000.0
2008-05-15 00:37:00,0.7948,0.795,0.7948,0.7949,704200008.0
2008-05-15 00:38:00,0.79495,0.79495,0.7949,0.7949,60200000.0
2008-05-15 00:39:00,0.7949,0.7949,0.7949,0.7949,48200000.0
2008-05-15 00:40:00,0.7949,0.7949,0.7948,0.7948,168700001.0
2008-05-15 00:41:00,0.79473,0.79487,0.79469,0.79478,198000000.0
2008-05-15 00:42:00,0.7948,0.7948,0.7948,0.7948,26900000.0
2008-05-15 00:43:00,0.7948,0.7948,0.7948,0.7948,151800000.0
2008-05-15 00:44:00,0.79486,0.79492,0.79473,0.7948,512599998.0
2008-05-15 00:45:00,0.7948,0.7949,0.7948,0.7948,965500003.0
2008-05-15 00:46:00,0.7948,0.79485,0.7947,0.7947,507699998.0
2008-05-15 00:47:00,0.79475,0.7948,0.79455,0.7946,278500000.0
2008-05-15 00:48:00,0.7946,0.7946,0.79455,0.7946,61000000.0
2008-05-15 00:49:00,0.7946,0.7946,0.79455,0.79455,326900000.0
2008-05-15 00:50:00,0.79455,0.79455,0.7945,0.7945,456299999.0
2008-05-15 00:51:00,0.7945,0.7946,0.7945,0.7945,220199997.0
2008-05-15 00:52:00,0.7945,0.7945,0.7945,0.7945,196699997.0
2008-05-15 00:53:00,0.7945,0.7946,0.7945,0.7946,178299996.0
2008-05-15 00:54:00,0.7946,0.7947,0.79455,0.79455,60300000.0
2008-05-15 00:55:00,0.79455,0.79455,0.7945,0.79455,22100000.0
2008-05-15 00:56:00,0.79455,0.79455,0.79455,0.79455,600000.0
2008-05-15 00:57:00,0.79455,0.79455,0.79455,0.79455,600000.0
2008-05-15 00:58:00,0.79455,0.79455,0.79455,0.79455,900000.0
2008-05-15 00:59:00,0.79455,0.79455,0.79455,0.79455,1200000.0
2008-05-15 01:00:00,0.79455,0.79455,0.79455,0.79455,900000.0
2008-05-15 01:01:00,0.7946,0.7946,0.79455,0.79455,13900000.0
2008-05-15 01:02:00,0.79455,0.79455,0.7945,0.7945,127100003.0
2008-05-15 01:03:00,0.7945,0.79455,0.7945,0.7945,138000001.0
2008-05-15 01:04:00,0.7945,0.7945,0.7945,0.7945,71700000.0
2008-05-15 01:05:00,0.7945,0.7945,0.7945,0.7945,138200002.0
2008-05-15 01:06:00,0.7945,0.7945,0.7945,0.7945,172900000.0
2008-05-15 01:07:00,0.7945,0.7945,0.7945,0.7945,122000000.0
2008-05-15 01:08:00,0.7945,0.7945,0.79435,0.79445,224700000.0
2008-05-15 01:09:00,0.7944,0.79445,0.79435,0.7944,217100000.0
2008-05-15 01:10:00,0.7944,0.79445,0.79435,0.7944,79700000.0
2008-05-15 01:11:00,0.7944,0.79445,0.7944,0.7944,577800004.0
2008-05-15 01:12:00,0.7944,0.7944,0.79435,0.7944,89300000.0
2008-05-15 01:13:00,0.7944,0.79445,0.7944,0.79445,316400008.0
2008-05-15 01:14:00,0.7945,0.79455,0.79445,0.7945,69200000.0
2008-05-15 01:15:00,0.7945,0.7945,0.7945,0.7945,33800000.0
2008-05-15 01:16:00,0.7945,0.7945,0.79445,0.7945,216099995.0
2008-05-15 01:17:00,0.7945,0.7945,0.7944,0.79445,284399999.0
2008-05-15 01:18:00,0.79445,0.79445,0.7944,0.79445,14000000.0
2008-05-15 01:19:00,0.7944,0.79445,0.7944,0.79445,42500000.0
2008-05-15 01:20:00,0.79445,0.7945,0.79445,0.79445,33100000.0
2008-05-15 01:21:00,0.7945,0.7945,0.79445,0.7945,206100000.0
2008-05-15 01:22:00,0.7945,0.7945,0.7944,0.7944,107100000.0
2008-05-15 01:23:00,0.7944,0.7944,0.7944,0.7944,24800000.0
2008-05-15 01:24:00,0.7944,0.7944,0.7944,0.7944,171300000.0
2008-05-15 01:25:00,0.7944,0.7944,0.7944,0.7944,178000000.0
2008-05-15 01:26:00,0.7944,0.79445,0.7944,0.7944,213600000.0
2008-05-15 01:27:00,0.7944,0.7944,0.7944,0.7944,36800000.0
2008-05-15 01:28:00,0.7944,0.7944,0.7944,0.7944,36600000.0
2008-05-15 01:29:00,0.7944,0.7944,0.7944,0.7944,65000000.0
2008-05-15 01:30:00,0.7944,0.7944,0.7944,0.7944,163200001.0
2008-05-15 01:31:00,0.7944,0.7945,0.7944,0.7945,640099998.0
2008-05-15 01:32:00,0.7945,0.79465,0.7945,0.7946,324900000.0
2008-05-15 01:33:00,0.7945,0.7945,0.7943,0.7943,914499998.0
2008-05-15 01:34:00,0.7943,0.7943,0.7943,0.7943,902299998.0
2008-05-15 01:35:00,0.7943,0.7944,0.7942,0.7943,793000001.0
2008-05-15 01:36:00,0.7943,0.7943,0.7943,0.7943,353200000.0
2008-05-15 01:37:00,0.7943,0.7944,0.7943,0.7944,211500000.0
2008-05-15 01:38:00,0.7944,0.7945,0.7944,0.7944,372900000.0
2008-05-15 01:39:00,0.79445,0.79445,0.7944,0.7944,316200000.0
2008-05-15 01:40:00,0.7946,0.7946,0.7944,0.79445,642899992.0
2008-05-15 01:41:00,0.7945,0.7945,0.7945,0.7945,16600000.0
2008-05-15 01:42:00,0.79452,0.79452,0.79435,0.79442,192000000.0
2008-05-15 01:43:00,0.79438,0.79444,0.79434,0.79434,184499999.0
2008-05-15 01:44:00,0.7945,0.7945,0.7945,0.7945,4400000.0
2008-05-15 01:45:00,0.7945,0.7947,0.7945,0.7947,93500000.0
2008-05-15 01:46:00,0.7947,0.7947,0.79455,0.7946,438599998.0
2008-05-15 01:47:00,0.7946,0.7946,0.79445,0.79445,428499999.0
2008-05-15 01:48:00,0.79445,0.79455,0.79445,0.79445,193900000.0
2008-05-15 01:49:00,0.79445,0.7945,0.79445,0.7945,79200000.0
2008-05-15 01:50:00,0.7945,0.7945,0.7944,0.7944,57200000.0
2008-05-15 01:51:00,0.7944,0.7945,0.7944,0.7945,65200000.0
2008-05-15 01:52:00,0.7945,0.7947,0.7945,0.7945,268100002.0
2008-05-15 01:53:00,0.7945,0.7946,0.7945,0.7945,900599993.0
2008-05-15 01:54:00,0.7945,0.7946,0.7945,0.7946,140100000.0
2008-05-15 01:55:00,0.7946,0.79475,0.79455,0.79475,245800000.0
2008-05-15 01:56:00,0.79475,0.79475,0.7944,0.79445,1074000004.0
2008-05-15 01:57:00,0.7945,0.7945,0.79445,0.79445,107900000.0
2008-05-15 01:58:00,0.79446,0.79446,0.79432,0.79432,268699996.0
2008-05-15 01:59:00,0.79445,0.7945,0.79445,0.7945,22300000.0
2008-05-15 02:00:00,0.7945,0.79455,0.7944,0.7944,834300000.0
2008-05-15 02:01:00,0.7944,0.79445,0.7943,0.7944,994100006.0
2008-05-15 02:02:00,0.7944,0.79445,0.79435,0.79445,126899999.0
2008-05-15 02:03:00,0.79445,0.79445,0.79435,0.79445,195300000.0
2008-05-15 02:04:00,0.79445,0.7945,0.79435,0.7945,358299999.0
2008-05-15 02:05:00,0.7945,0.79465,0.79445,0.7945,721499998.0
2008-05-15 02:06:00,0.7945,0.79465,0.79445,0.7946,338400002.0
2008-05-15 02:07:00,0.7946,0.7947,0.79455,0.7946,1940900002.0
2008-05-15 02:08:00,0.7946,0.7948,0.7946,0.7947,677999994.0
2008-05-15 02:09:00,0.7947,0.7948,0.7947,0.7948,905600000.0
2008-05-15 02:10:00,0.7948,0.7948,0.79475,0.7948,160400000.0
2008-05-15 02:11:00,0.7948,0.7949,0.7948,0.7949,363400003.0
2008-05-15 02:12:00,0.7949,0.7951,0.79485,0.79495,450100002.0
2008-05-15 02:13:00,0.795,0.795,0.79485,0.79485,611100003.0
2008-05-15 02:14:00,0.79485,0.7949,0.7948,0.7949,1373899998.0
2008-05-15 02:15:00,0.7949,0.7949,0.7948,0.7948,1743900001.0
2008-05-15 02:16:00,0.7948,0.7951,0.7948,0.795,809300004.0
2008-05-15 02:17:00,0.7949,0.7949,0.7948,0.79485,1758899989.0
2008-05-15 02:18:00,0.79485,0.7949,0.7948,0.7949,783900000.0
2008-05-15 02:19:00,0.7949,0.7949,0.7948,0.7948,1120299987.0
2008-05-15 02:20:00,0.7948,0.7949,0.7948,0.7948,918499984.0
2008-05-15 02:21:00,0.7948,0.7948,0.7948,0.7948,577199987.0
2008-05-15 02:22:00,0.7948,0.7948,0.79465,0.7948,512200000.0
2008-05-15 02:23:00,0.7948,0.7949,0.79475,0.7949,212600000.0
2008-05-15 02:24:00,0.7949,0.79495,0.7947,0.79475,1422100009.0
2008-05-15 02:25:00,0.79475,0.7949,0.79465,0.7947,543400007.0
2008-05-15 02:26:00,0.7947,0.7948,0.7947,0.7948,248700004.0
2008-05-15 02:27:00,0.7948,0.7949,0.7948,0.79485,117500000.0
2008-05-15 02:28:00,0.79485,0.7949,0.7948,0.79485,806900003.0
2008-05-15 02:29:00,0.79485,0.795,0.79475,0.79495,551100003.0
2008-05-15 02:30:00,0.79495,0.7952,0.79495,0.7952,562200000.0
2008-05-15 02:31:00,0.7952,0.7952,0.7951,0.79515,709800006.0
2008-05-15 02:32:00,0.79515,0.79515,0.795,0.795,652299995.0
2008-05-15 02:33:00,0.795,0.7951,0.795,0.795,476300000.0
2008-05-15 02:34:00,0.795,0.795,0.795,0.795,145799998.0
2008-05-15 02:35:00,0.795,0.795,0.7947,0.7948,898499994.0
2008-05-15 02:36:00,0.7948,0.7948,0.79475,0.7948,299299999.0
2008-05-15 02:37:00,0.7948,0.7948,0.7948,0.7948,126000000.0
2008-05-15 02:38:00,0.7948,0.7948,0.7948,0.7948,20600000.0
2008-05-15 02:39:00,0.7948,0.7948,0.7948,0.7948,54800000.0
2008-05-15 02:40:00,0.7948,0.7948,0.7948,0.7948,46200000.0
2008-05-15 02:41:00,0.7948,0.7948,0.7948,0.7948,20600000.0
2008-05-15 02:42:00,0.7948,0.7948,0.7946,0.79465,334100002.0
2008-05-15 02:43:00,0.79465,0.79475,0.79465,0.79475,429900005.0
2008-05-15 02:44:00,0.79475,0.7949,0.7947,0.7948,790800004.0
2008-05-15 02:45:00,0.7948,0.7948,0.7947,0.7947,1127600008.0
2008-05-15 02:46:00,0.7947,0.7948,0.7947,0.79475,228200003.0
2008-05-15 02:47:00,0.79475,0.79475,0.79475,0.79475,26400000.0
2008-05-15 02:48:00,0.79475,0.7948,0.79465,0.79475,32600000.0
2008-05-15 02:49:00,0.79475,0.79475,0.7947,0.7947,201100000.0
2008-05-15 02:50:00,0.7947,0.79475,0.7947,0.7947,325400002.0
2008-05-15 02:51:00,0.7947,0.7948,0.7947,0.7948,260400001.0
2008-05-15 02:52:00,0.7948,0.7948,0.7948,0.7948,89000000.0
2008-05-15 02:53:00,0.7948,0.7948,0.7947,0.79475,837799999.0
2008-05-15 02:54:00,0.79475,0.7948,0.7947,0.7947,863600004.0
2008-05-15 02:55:00,0.7947,0.7947,0.7947,0.7947,1410699996.0
2008-05-15 02:56:00,0.7947,0.7947,0.7947,0.7947,1206799988.0
2008-05-15 02:57:00,0.7947,0.7947,0.7947,0.7947,892699994.0
2008-05-15 02:58:00,0.7947,0.7947,0.7947,0.7947,252199998.0
2008-05-15 02:59:00,0.7948,0.7948,0.7947,0.7947,486600000.0
2008-05-15 03:00:00,0.7947,0.7948,0.7947,0.7948,428099996.0
2008-05-15 03:01:00,0.7948,0.7948,0.7946,0.7946,173599999.0
2008-05-15 03:02:00,0.7946,0.7946,0.7945,0.79455,485999996.0
2008-05-15 03:03:00,0.7946,0.7947,0.79455,0.7946,755100006.0
2008-05-15 03:04:00,0.7947,0.7947,0.7946,0.7946,320500000.0
2008-05-15 03:05:00,0.7946,0.7947,0.7946,0.79465,950800002.0
2008-05-15 03:06:00,0.79465,0.7947,0.7946,0.7946,481600003.0
2008-05-15 03:07:00,0.7947,0.7948,0.79465,0.7948,546100002.0
2008-05-15 03:08:00,0.7948,0.7948,0.79465,0.79465,234600000.0
2008-05-15 03:09:00,0.79465,0.7947,0.79465,0.7947,208300000.0
2008-05-15 03:10:00,0.7947,0.7947,0.7947,0.7947,162500000.0
2008-05-15 03:11:00,0.7947,0.7947,0.7946,0.7946,133800000.0
2008-05-15 03:12:00,0.7946,0.7946,0.7946,0.7946,6500000.0
2008-05-15 03:13:00,0.7946,0.7946,0.7946,0.7946,142699998.0
2008-05-15 03:14:00,0.7946,0.7946,0.79455,0.79455,13800000.0
2008-05-15 03:15:00,0.7946,0.7947,0.7946,0.7947,661400000.0
2008-05-15 03:16:00,0.7947,0.7947,0.79465,0.7947,518700000.0
2008-05-15 03:17:00,0.7947,0.79475,0.79465,0.7947,771200000.0
2008-05-15 03:18:00,0.7947,0.79475,0.7947,0.7947,533100000.0
2008-05-15 03:19:00,0.7947,0.79475,0.79465,0.79465,457000000.0
2008-05-15 03:20:00,0.79465,0.7947,0.7945,0.79455,536499999.0
2008-05-15 03:21:00,0.79455,0.79465,0.7945,0.7946,1001799990.0
2008-05-15 03:22:00,0.7946,0.7947,0.79455,0.79465,151100001.0
2008-05-15 03:23:00,0.7946,0.7946,0.79455,0.7946,232400000.0
2008-05-15 03:24:00,0.7946,0.7946,0.7946,0.7946,244600000.0
2008-05-15 03:25:00,0.7946,0.7948,0.7946,0.7948,366400000.0
2008-05-15 03:26:00,0.7948,0.79485,0.7947,0.7947,559399999.0
2008-05-15 03:27:00,0.7947,0.7948,0.7947,0.7948,123900001.0
2008-05-15 03:28:00,0.7948,0.7948,0.7948,0.7948,17000000.0
2008-05-15 03:29:00,0.7948,0.7948,0.7947,0.7947,356200000.0
2008-05-15 03:30:00,0.7947,0.7948,0.7947,0.79475,346700000.0
2008-05-15 03:31:00,0.79475,0.7948,0.7947,0.7947,385600002.0
2008-05-15 03:32:00,0.7947,0.7947,0.79465,0.7947,741099999.0
2008-05-15 03:33:00,0.7947,0.7947,0.7946,0.7947,470500005.0
2008-05-15 03:34:00,0.7947,0.7947,0.79465,0.79465,370400000.0
2008-05-15 03:35:00,0.79465,0.7947,0.79465,0.79465,733200000.0
2008-05-15 03:36:00,0.7947,0.7947,0.7946,0.79465,405699999.0
2008-05-15 03:37:00,0.79465,0.79465,0.7946,0.7946,207999993.0
2008-05-15 03:38:00,0.7946,0.79465,0.7946,0.7946,415899984.0
2008-05-15 03:39:00,0.7946,0.7946,0.7944,0.7945,331299997.0
2008-05-15 03:40:00,0.7945,0.7946,0.7945,0.7945,292499997.0
2008-05-15 03:41:00,0.7945,0.7946,0.7945,0.7946,658400002.0
2008-05-15 03:42:00,0.7946,0.7947,0.79455,0.7947,663100001.0
2008-05-15 03:43:00,0.7947,0.7948,0.79465,0.7947,737500002.0
2008-05-15 03:44:00,0.7947,0.7947,0.79465,0.7947,149000000.0
2008-05-15 03:45:00,0.7947,0.7947,0.79465,0.79465,129100000.0
2008-05-15 03:46:00,0.79465,0.7948,0.7946,0.7948,402899997.0
2008-05-15 03:47:00,0.79475,0.7948,0.79465,0.7947,1020899999.0
2008-05-15 03:48:00,0.7947,0.7948,0.79465,0.79465,611500002.0
2008-05-15 03:49:00,0.7947,0.7947,0.79465,0.79465,391200000.0
2008-05-15 03:50:00,0.79465,0.7948,0.79465,0.7947,441900001.0
2008-05-15 03:51:00,0.7947,0.7947,0.79465,0.79465,344700000.0
2008-05-15 03:52:00,0.79465,0.79465,0.7946,0.7946,638499988.0
2008-05-15 03:53:00,0.79465,0.79465,0.7946,0.7946,51700000.0
2008-05-15 03:54:00,0.79445,0.79445,0.79409,0.79429,225500000.0
2008-05-15 03:55:00,0.7946,0.7947,0.7946,0.7947,175400000.0
2008-05-15 03:56:00,0.7947,0.7947,0.79465,0.79465,251400000.0
2008-05-15 03:57:00,0.79465,0.79465,0.79465,0.79465,176000000.0
2008-05-15 03:58:00,0.79465,0.7948,0.79465,0.7947,466000001.0
2008-05-15 03:59:00,0.7947,0.7948,0.79465,0.7947,703300000.0
2008-05-15 04:00:00,0.7947,0.7948,0.79465,0.7948,323100001.0
2008-05-15 04:01:00,0.7948,0.7948,0.79465,0.7947,174199999.0
2008-05-15 04:02:00,0.7947,0.79475,0.7946,0.7946,429000000.0
2008-05-15 04:03:00,0.7946,0.7948,0.7946,0.7948,393499999.0
2008-05-15 04:04:00,0.79463,0.79463,0.79444,0.79449,213999990.0
2008-05-15 04:05:00,0.7948,0.7948,0.79475,0.79475,60000000.0
2008-05-15 04:06:00,0.79475,0.79475,0.7946,0.7946,513299985.0
2008-05-15 04:07:00,0.7946,0.7947,0.7946,0.79465,495099997.0
2008-05-15 04:08:00,0.79465,0.7948,0.79465,0.7947,471000001.0
2008-05-15 04:09:00,0.7947,0.7948,0.7947,0.7948,248200000.0
2008-05-15 04:10:00,0.7947,0.7948,0.7947,0.79475,347400000.0
2008-05-15 04:11:00,0.79475,0.7948,0.7947,0.79475,182400001.0
2008-05-15 04:12:00,0.79475,0.7948,0.7947,0.7948,796099996.0
2008-05-15 04:13:00,0.7948,0.7948,0.7948,0.7948,146300000.0
2008-05-15 04:14:00,0.7948,0.7948,0.79475,0.7948,150800000.0
2008-05-15 04:15:00,0.7948,0.7948,0.7948,0.7948,5600000.0
2008-05-15 04:16:00,0.7948,0.7948,0.7947,0.7948,253099998.0
2008-05-15 04:17:00,0.79468,0.79476,0.79453,0.79472,52100000.0
2008-05-15 04:18:00,0.7948,0.7948,0.7947,0.7948,284700000.0
2008-05-15 04:19:00,0.7948,0.7948,0.7948,0.7948,6100000.0
2008-05-15 04:20:00,0.7948,0.7948,0.79475,0.79475,67400000.0
2008-05-15 04:21:00,0.7947,0.7951,0.7947,0.79495,777800001.0
2008-05-15 04:22:00,0.795,0.795,0.79495,0.795,361900000.0
2008-05-15 04:23:00,0.795,0.795,0.79495,0.79495,296900000.0
2008-05-15 04:24:00,0.79495,0.79495,0.79495,0.79495,32000000.0
2008-05-15 04:25:00,0.79495,0.795,0.79495,0.795,172400000.0
2008-05-15 04:26:00,0.79505,0.7953,0.79495,0.7952,740200000.0
2008-05-15 04:27:00,0.7952,0.7955,0.7952,0.7953,1775400002.0
2008-05-15 04:28:00,0.7954,0.7954,0.7952,0.79525,489599999.0
2008-05-15 04:29:00,0.7953,0.7953,0.79525,0.79525,237800001.0
2008-05-15 04:30:00,0.79525,0.7953,0.7951,0.7951,522400003.0
2008-05-15 04:31:00,0.7951,0.79515,0.7951,0.7951,1632399988.0
2008-05-15 04:32:00,0.7951,0.7952,0.7949,0.79495,743700003.0
2008-05-15 04:33:00,0.79495,0.7951,0.79485,0.79505,945400000.0
2008-05-15 04:34:00,0.79505,0.7951,0.7949,0.79495,210700000.0
2008-05-15 04:35:00,0.7949,0.795,0.7949,0.7949,1046899993.0
2008-05-15 04:36:00,0.7949,0.79495,0.7949,0.7949,464299998.0
2008-05-15 04:37:00,0.7949,0.795,0.7949,0.795,810899998.0
2008-05-15 04:38:00,0.79489,0.79503,0.79487,0.7949,8000000.0
2008-05-15 04:39:00,0.795,0.795,0.7949,0.7949,284899999.0
2008-05-15 04:40:00,0.7949,0.7949,0.7948,0.7948,513500000.0
2008-05-15 04:41:00,0.7948,0.7948,0.7948,0.7948,339400000.0
2008-05-15 04:42:00,0.7948,0.7948,0.7948,0.7948,448199997.0
2008-05-15 04:43:00,0.7948,0.79485,0.79475,0.79475,614300003.0
2008-05-15 04:44:00,0.79475,0.79475,0.79475,0.79475,233800000.0
2008-05-15 04:45:00,0.79475,0.79475,0.79475,0.79475,139200000.0
2008-05-15 04:46:00,0.79475,0.79475,0.7947,0.7947,51000000.0
2008-05-15 04:47:00,0.7947,0.7948,0.7947,0.7948,118199999.0
2008-05-15 04:48:00,0.7948,0.7948,0.79475,0.7948,584900001.0
2008-05-15 04:49:00,0.7948,0.7948,0.79475,0.79475,222700000.0
2008-05-15 04:50:00,0.79475,0.79475,0.79475,0.79475,96000000.0
2008-05-15 04:51:00,0.79475,0.79475,0.79475,0.79475,35200000.0
2008-05-15 04:52:00,0.79475,0.7948,0.79475,0.7948,89900000.0
2008-05-15 04:53:00,0.7948,0.7948,0.7948,0.7948,221500000.0
2008-05-15 04:54:00,0.7948,0.7948,0.7948,0.7948,72300000.0
2008-05-15 04:55:00,0.7948,0.7948,0.7948,0.7948,148600000.0
2008-05-15 04:56:00,0.7948,0.7948,0.7948,0.7948,96400000.0
2008-05-15 04:57:00,0.7948,0.7948,0.7948,0.7948,72300000.0
2008-05-15 04:58:00,0.7948,0.7948,0.79475,0.79475,390700000.0
2008-05-15 04:59:00,0.79475,0.7948,0.79475,0.79475,586600000.0
2008-05-15 05:00:00,0.79475,0.7948,0.79475,0.7948,193700000.0
2008-05-15 05:01:00,0.7948,0.7948,0.79475,0.79475,67400000.0
2008-05-15 05:02:00,0.79475,0.79475,0.79475,0.79475,52800000.0
2008-05-15 05:03:00,0.79475,0.7948,0.79475,0.7948,270900002.0
2008-05-15 05:04:00,0.7948,0.7948,0.79475,0.79475,450000004.0
2008-05-15 05:05:00,0.79475,0.79475,0.79475,0.79475,86000000.0
2008-05-15 05:06:00,0.79475,0.79475,0.79475,0.79475,94400000.0
2008-05-15 05:07:00,0.7948,0.7948,0.79475,0.7948,142000000.0
2008-05-15 05:08:00,0.7948,0.79495,0.79475,0.79495,317600002.0
2008-05-15 05:09:00,0.795,0.795,0.79475,0.79475,398000000.0
2008-05-15 05:10:00,0.79475,0.79495,0.79475,0.7948,814200005.0
2008-05-15 05:11:00,0.7949,0.7949,0.79475,0.79475,113200000.0
2008-05-15 05:12:00,0.79475,0.7948,0.79475,0.79475,275900000.0
2008-05-15 05:13:00,0.79475,0.79475,0.79475,0.79475,475200000.0
2008-05-15 05:14:00,0.79475,0.7949,0.79475,0.7948,869600004.0
2008-05-15 05:15:00,0.7948,0.7949,0.79475,0.79475,806299999.0
2008-05-15 05:16:00,0.79475,0.79495,0.79475,0.79475,746800000.0
2008-05-15 05:17:00,0.79475,0.79475,0.79475,0.79475,410800000.0
2008-05-15 05:18:00,0.79475,0.79475,0.79475,0.79475,438000000.0
2008-05-15 05:19:00,0.79475,0.79475,0.79475,0.79475,191600000.0
2008-05-15 05:20:00,0.79475,0.79475,0.79475,0.79475,347400000.0
2008-05-15 05:21:00,0.79475,0.79475,0.79475,0.79475,244800000.0
2008-05-15 05:22:00,0.79475,0.79475,0.79475,0.79475,153600000.0
2008-05-15 05:23:00,0.79475,0.79475,0.7947,0.7947,279400000.0
2008-05-15 05:24:00,0.7947,0.7947,0.7947,0.7947,73300000.0
2008-05-15 05:25:00,0.7947,0.7947,0.79465,0.7947,95700000.0
2008-05-15 05:26:00,0.7947,0.7947,0.7945,0.7945,58600000.0
2008-05-15 05:27:00,0.7945,0.79465,0.7945,0.7946,328499997.0
2008-05-15 05:28:00,0.79465,0.79465,0.7946,0.7946,173400000.0
2008-05-15 05:29:00,0.7946,0.79465,0.7946,0.79465,136000000.0
2008-05-15 05:30:00,0.79465,0.79465,0.79455,0.79455,242099999.0
2008-05-15 05:31:00,0.79455,0.7946,0.79455,0.7946,65800000.0
2008-05-15 05:32:00,0.7946,0.7946,0.79455,0.7946,97599998.0
2008-05-15 05:33:00,0.79455,0.7946,0.79455,0.7946,85600000.0
2008-05-15 05:34:00,0.7946,0.7946,0.7945,0.7945,262999998.0
2008-05-15 05:35:00,0.79455,0.79455,0.79455,0.79455,900000.0
2008-05-15 05:36:00,0.79455,0.79455,0.79455,0.79455,8500000.0
2008-05-15 05:37:00,0.79455,0.7947,0.79455,0.7946,548500002.0
2008-05-15 05:38:00,0.7946,0.79465,0.7946,0.7946,133000001.0
2008-05-15 05:39:00,0.79442,0.79448,0.79442,0.79448,2300000.0
2008-05-15 05:40:00,0.7946,0.7946,0.7946,0.7946,21500000.0
2008-05-15 05:41:00,0.7946,0.7946,0.7946,0.7946,21000000.0
2008-05-15 05:42:00,0.7946,0.7946,0.7946,0.7946,97600000.0
2008-05-15 05:43:00,0.7945,0.79455,0.79444,0.79455,6100000.0
2008-05-15 05:44:00,0.79465,0.7947,0.7946,0.7946,66900000.0
2008-05-15 05:45:00,0.79451,0.79459,0.79446,0.79459,9700000.0
2008-05-15 05:46:00,0.7946,0.7946,0.79455,0.7946,69600000.0
2008-05-15 05:47:00,0.7946,0.7947,0.7946,0.79465,227000000.0
2008-05-15 05:48:00,0.79465,0.7948,0.79465,0.79465,136800000.0
2008-05-15 05:49:00,0.79465,0.79475,0.79465,0.79465,690300000.0
2008-05-15 05:50:00,0.79465,0.79465,0.79445,0.7946,582000000.0
2008-05-15 05:51:00,0.7946,0.7947,0.79445,0.7946,787000000.0
2008-05-15 05:52:00,0.7946,0.7946,0.7945,0.79455,159700000.0
2008-05-15 05:53:00,0.79455,0.7946,0.7945,0.7946,575399989.0
2008-05-15 05:54:00,0.7946,0.7948,0.79445,0.7945,245100000.0
2008-05-15 05:55:00,0.7945,0.7945,0.7945,0.7945,8800000.0
2008-05-15 05:56:00,0.7945,0.7946,0.7945,0.7946,169499999.0
2008-05-15 05:57:00,0.7946,0.79485,0.7946,0.7946,709599999.0
2008-05-15 05:58:00,0.7946,0.7947,0.7946,0.7946,814400002.0
2008-05-15 05:59:00,0.7946,0.79465,0.7946,0.7946,582699977.0
2008-05-15 06:00:00,0.7946,0.7949,0.7946,0.7948,813399998.0
2008-05-15 06:01:00,0.7948,0.7949,0.79475,0.79475,1209299987.0
2008-05-15 06:02:00,0.79475,0.7948,0.79475,0.79475,325300000.0
2008-05-15 06:03:00,0.79475,0.7948,0.79475,0.79475,477600000.0
2008-05-15 06:04:00,0.79475,0.79475,0.79475,0.79475,212800000.0
2008-05-15 06:05:00,0.79475,0.79475,0.79475,0.79475,52400000.0
2008-05-15 06:06:00,0.79475,0.79475,0.79475,0.79475,176800000.0
2008-05-15 06:07:00,0.79475,0.7948,0.79475,0.7948,224300000.0
2008-05-15 06:08:00,0.7948,0.79515,0.7948,0.79505,659700000.0
2008-05-15 06:09:00,0.79505,0.7951,0.795,0.795,202700002.0
2008-05-15 06:10:00,0.795,0.795,0.79485,0.79495,643400001.0
2008-05-15 06:11:00,0.79495,0.795,0.7949,0.7949,224900000.0
2008-05-15 06:12:00,0.7949,0.795,0.7948,0.79495,260500002.0
2008-05-15 06:13:00,0.79495,0.7951,0.79495,0.795,328399999.0
2008-05-15 06:14:00,0.795,0.7952,0.795,0.79505,824399993.0
2008-05-15 06:15:00,0.79505,0.79515,0.795,0.7951,811100002.0
2008-05-15 06:16:00,0.7951,0.7952,0.7951,0.7951,717599999.0
2008-05-15 06:17:00,0.7951,0.7951,0.795,0.79505,224100000.0
2008-05-15 06:18:00,0.795,0.7951,0.795,0.7951,68700000.0
2008-05-15 06:19:00,0.7951,0.7952,0.79505,0.7951,436100000.0
2008-05-15 06:20:00,0.7951,0.7952,0.7951,0.7951,198999999.0
2008-05-15 06:21:00,0.7951,0.7951,0.79505,0.79505,46900000.0
2008-05-15 06:22:00,0.79502,0.79504,0.79491,0.79502,3300000.0
2008-05-15 06:23:00,0.79505,0.79505,0.79505,0.79505,8500000.0
2008-05-15 06:24:00,0.7951,0.7952,0.79505,0.7952,359699999.0
2008-05-15 06:25:00,0.7953,0.79535,0.79515,0.79515,542400001.0
2008-05-15 06:26:00,0.7952,0.7952,0.79515,0.7952,650400000.0
2008-05-15 06:27:00,0.7952,0.7952,0.79515,0.7952,278500000.0
2008-05-15 06:28:00,0.7952,0.7952,0.79515,0.79515,176800000.0
2008-05-15 06:29:00,0.79515,0.7952,0.79515,0.79515,124800000.0
2008-05-15 06:30:00,0.79515,0.79515,0.7949,0.7949,901399998.0
2008-05-15 06:31:00,0.7949,0.7951,0.7949,0.79495,923300002.0
2008-05-15 06:32:00,0.79495,0.795,0.79495,0.795,445000000.0
2008-05-15 06:33:00,0.795,0.795,0.7949,0.7949,826100012.0
2008-05-15 06:34:00,0.7949,0.7949,0.79485,0.7949,348000005.0
2008-05-15 06:35:00,0.79485,0.7949,0.79475,0.79475,919800002.0
2008-05-15 06:36:00,0.79475,0.7949,0.79475,0.79485,339299998.0
2008-05-15 06:37:00,0.79485,0.79485,0.79485,0.79485,9000000.0
2008-05-15 06:38:00,0.7949,0.79495,0.79485,0.79495,492300002.0
2008-05-15 06:39:00,0.79495,0.7952,0.7949,0.7952,1085299998.0
2008-05-15 06:40:00,0.7953,0.7956,0.7952,0.7956,1911900000.0
2008-05-15 06:41:00,0.7955,0.7955,0.79535,0.79535,1911900000.0
2008-05-15 06:42:00,0.7954,0.7955,0.7954,0.79545,1415299993.0
2008-05-15 06:43:00,0.7955,0.7956,0.7955,0.7955,1080600005.0
2008-05-15 06:44:00,0.7955,0.7956,0.7955,0.7955,588200002.0
2008-05-15 06:45:00,0.7955,0.79555,0.7954,0.7955,1234999994.0
2008-05-15 06:46:00,0.7955,0.7957,0.7955,0.79565,751299998.0
2008-05-15 06:47:00,0.7957,0.7957,0.79555,0.7956,620200000.0
2008-05-15 06:48:00,0.7956,0.7959,0.7956,0.79565,1065300007.0
2008-05-15 06:49:00,0.7957,0.79585,0.79565,0.7957,967400000.0
2008-05-15 06:50:00,0.7958,0.79605,0.79575,0.79605,1255199999.0
2008-05-15 06:51:00,0.7961,0.7961,0.796,0.796,347400002.0
2008-05-15 06:52:00,0.796,0.796,0.79585,0.7959,803200003.0
2008-05-15 06:53:00,0.7959,0.7959,0.79585,0.7959,440100000.0
2008-05-15 06:54:00,0.7959,0.7959,0.7957,0.7957,1295199988.0
2008-05-15 06:55:00,0.7957,0.7958,0.7957,0.7958,1593799986.0
2008-05-15 06:56:00,0.7958,0.79595,0.7958,0.79595,586999997.0
2008-05-15 06:57:00,0.79595,0.79605,0.79595,0.79605,326900004.0
2008-05-15 06:58:00,0.79605,0.79605,0.796,0.796,283300004.0
2008-05-15 06:59:00,0.796,0.796,0.7959,0.7959,191099998.0
2008-05-15 07:00:00,0.7959,0.7959,0.7957,0.7957,500499998.0
2008-05-15 07:01:00,0.7957,0.7958,0.79565,0.7957,818999982.0
2008-05-15 07:02:00,0.7957,0.7958,0.7957,0.7958,804699997.0
2008-05-15 07:03:00,0.7958,0.79585,0.79575,0.79585,1280600002.0
2008-05-15 07:04:00,0.79585,0.7959,0.79585,0.79585,260800001.0
2008-05-15 07:05:00,0.79585,0.7959,0.7958,0.7959,738300001.0
2008-05-15 07:06:00,0.7959,0.7959,0.7958,0.7958,498400000.0
2008-05-15 07:07:00,0.7958,0.7958,0.79575,0.79575,354600000.0
2008-05-15 07:08:00,0.79575,0.7958,0.79575,0.79575,155600000.0
2008-05-15 07:09:00,0.79575,0.79575,0.7957,0.7957,275499998.0
2008-05-15 07:10:00,0.7957,0.79585,0.7957,0.79575,326699999.0
2008-05-15 07:11:00,0.7958,0.7959,0.7955,0.7955,724700007.0
2008-05-15 07:12:00,0.7955,0.7956,0.7955,0.7956,606799999.0
2008-05-15 07:13:00,0.7956,0.7956,0.7953,0.7954,1712700000.0
2008-05-15 07:14:00,0.7954,0.7956,0.79535,0.7955,910099998.0
2008-05-15 07:15:00,0.79545,0.7956,0.7953,0.79545,257299999.0
2008-05-15 07:16:00,0.7955,0.7956,0.7954,0.7955,90499998.0
2008-05-15 07:17:00,0.79545,0.7956,0.79545,0.7956,45900000.0
2008-05-15 07:18:00,0.7956,0.7956,0.7954,0.7954,999499992.0
2008-05-15 07:19:00,0.7954,0.7954,0.7953,0.7953,1546699980.0
2008-05-15 07:20:00,0.7953,0.7954,0.79525,0.79525,414899993.0
2008-05-15 07:21:00,0.7953,0.7953,0.7953,0.7953,3100000.0
2008-05-15 07:22:00,0.7953,0.7953,0.7952,0.7953,37000000.0
2008-05-15 07:23:00,0.7953,0.7954,0.7953,0.7953,30300001.0
2008-05-15 07:24:00,0.7953,0.7954,0.7953,0.7954,854200004.0
2008-05-15 07:25:00,0.7954,0.7955,0.7953,0.7953,847000005.0
2008-05-15 07:26:00,0.79535,0.79555,0.79535,0.79555,335299999.0
2008-05-15 07:27:00,0.79555,0.79555,0.7955,0.79555,15300000.0
2008-05-15 07:28:00,0.79555,0.7956,0.7955,0.7955,3800000.0
2008-05-15 07:29:00,0.7955,0.7956,0.7955,0.7956,200700003.0
2008-05-15 07:30:00,0.7956,0.7956,0.7956,0.7956,303100008.0
2008-05-15 07:31:00,0.7956,0.7956,0.7955,0.79555,1900000.0
2008-05-15 07:32:00,0.79555,0.79555,0.79555,0.79555,1500000.0
2008-05-15 07:33:00,0.79555,0.7957,0.79555,0.79565,44600001.0
2008-05-15 07:34:00,0.7956,0.7957,0.7956,0.7956,104900000.0
2008-05-15 07:35:00,0.7956,0.79565,0.7956,0.7956,285300003.0
2008-05-15 07:36:00,0.79555,0.7956,0.79555,0.79555,17500000.0
2008-05-15 07:37:00,0.7955,0.7958,0.7955,0.7957,460200000.0
2008-05-15 07:38:00,0.7957,0.7957,0.7955,0.7955,269700004.0
2008-05-15 07:39:00,0.7955,0.79565,0.7955,0.7956,19300000.0
2008-05-15 07:40:00,0.79555,0.79555,0.79545,0.7955,100300000.0
2008-05-15 07:41:00,0.79545,0.7955,0.79535,0.79535,290899999.0
2008-05-15 07:42:00,0.79535,0.7954,0.79535,0.79535,39600000.0
2008-05-15 07:43:00,0.79535,0.7954,0.79515,0.79525,280100002.0
2008-05-15 07:44:00,0.79525,0.79525,0.7949,0.7949,302400005.0
2008-05-15 07:45:00,0.79485,0.795,0.79485,0.795,78100001.0
2008-05-15 07:46:00,0.795,0.7951,0.795,0.7951,138000000.0
2008-05-15 07:47:00,0.7951,0.7952,0.79505,0.7951,381799993.0
2008-05-15 07:48:00,0.7951,0.79515,0.795,0.79505,81600000.0
2008-05-15 07:49:00,0.79505,0.7952,0.79505,0.7952,47000000.0
2008-05-15 07:50:00,0.7952,0.79525,0.7949,0.79505,347200006.0
2008-05-15 07:51:00,0.79505,0.7952,0.79505,0.7951,11600000.0
2008-05-15 07:52:00,0.7951,0.7955,0.795,0.7955,38100000.0
2008-05-15 07:53:00,0.7955,0.7956,0.79545,0.7955,101300002.0
2008-05-15 07:54:00,0.7955,0.7956,0.7955,0.7955,463900003.0
2008-05-15 07:55:00,0.7955,0.7956,0.7955,0.7956,189600001.0
2008-05-15 07:56:00,0.7956,0.7957,0.7956,0.7957,53300000.0
2008-05-15 07:57:00,0.79565,0.7957,0.79565,0.79565,26300000.0
2008-05-15 07:58:00,0.79565,0.7957,0.79545,0.7957,566100000.0
2008-05-15 07:59:00,0.7957,0.7957,0.79555,0.7956,375700001.0
2008-05-15 08:00:00,0.7956,0.79655,0.7956,0.79655,822100004.0
2008-05-15 08:01:00,0.7965,0.7968,0.7964,0.7967,1156700008.0
2008-05-15 08:02:00,0.7967,0.7967,0.7966,0.7967,990400001.0
2008-05-15 08:03:00,0.7967,0.7967,0.7966,0.7966,872700001.0
2008-05-15 08:04:00,0.7966,0.7966,0.79625,0.79625,383799999.0
2008-05-15 08:05:00,0.7963,0.7963,0.79625,0.7963,191600000.0
2008-05-15 08:06:00,0.79625,0.79665,0.79625,0.7966,152900000.0
2008-05-15 08:07:00,0.7966,0.7967,0.7965,0.79665,25200000.0
2008-05-15 08:08:00,0.79665,0.7968,0.7966,0.7966,131100000.0
2008-05-15 08:09:00,0.7966,0.7968,0.7965,0.7966,576100000.0
2008-05-15 08:10:00,0.7966,0.7968,0.7966,0.7967,156799999.0
2008-05-15 08:11:00,0.7967,0.79695,0.7967,0.7969,494299997.0
2008-05-15 08:12:00,0.7969,0.7972,0.7969,0.7972,270700001.0
2008-05-15 08:13:00,0.79725,0.79725,0.79665,0.7968,406300001.0
2008-05-15 08:14:00,0.79675,0.7968,0.7966,0.7967,483800002.0
2008-05-15 08:15:00,0.7967,0.797,0.7966,0.7968,524800000.0
2008-05-15 08:16:00,0.7968,0.7968,0.7966,0.79665,140500000.0
2008-05-15 08:17:00,0.7966,0.7967,0.79655,0.7967,245499999.0
2008-05-15 08:18:00,0.7967,0.7968,0.7967,0.7967,347800000.0
2008-05-15 08:19:00,0.7967,0.7968,0.7966,0.7967,609600000.0
2008-05-15 08:20:00,0.79675,0.7969,0.79675,0.7969,100500000.0
2008-05-15 08:21:00,0.79685,0.7974,0.79685,0.7973,535200002.0
2008-05-15 08:22:00,0.7973,0.7974,0.7972,0.79725,347900000.0
2008-05-15 08:23:00,0.79725,0.7973,0.7971,0.7971,414800000.0
2008-05-15 08:24:00,0.7971,0.79715,0.797,0.797,278700001.0
2008-05-15 08:25:00,0.797,0.79715,0.79695,0.797,638500002.0
2008-05-15 08:26:00,0.797,0.79715,0.7969,0.797,353800004.0
2008-05-15 08:27:00,0.79705,0.79705,0.79695,0.79705,207000000.0
2008-05-15 08:28:00,0.797,0.79735,0.797,0.79735,119200000.0
2008-05-15 08:29:00,0.7973,0.79765,0.7973,0.7976,283000000.0
2008-05-15 08:30:00,0.7976,0.7983,0.7975,0.79815,562299999.0
2008-05-15 08:31:00,0.79815,0.79815,0.7978,0.798,1205500003.0
2008-05-15 08:32:00,0.798,0.798,0.7979,0.7979,354100000.0
2008-05-15 08:33:00,0.7979,0.79805,0.79775,0.79775,778799996.0
2008-05-15 08:34:00,0.79775,0.79785,0.79745,0.7975,517899999.0
2008-05-15 08:35:00,0.7975,0.7976,0.7975,0.7976,1123599996.0
2008-05-15 08:36:00,0.7976,0.7977,0.7975,0.7975,625799999.0
2008-05-15 08:37:00,0.7975,0.7975,0.7974,0.7975,432700000.0
2008-05-15 08:38:00,0.7975,0.7976,0.7973,0.7973,948199999.0
2008-05-15 08:39:00,0.7973,0.79745,0.7972,0.79745,816099994.0
2008-05-15 08:40:00,0.79745,0.7975,0.7974,0.79745,718499997.0
2008-05-15 08:41:00,0.79745,0.79755,0.7974,0.7975,662000000.0
2008-05-15 08:42:00,0.7975,0.79765,0.7975,0.7976,380099996.0
2008-05-15 08:43:00,0.79765,0.7977,0.79745,0.7975,344399998.0
2008-05-15 08:44:00,0.7975,0.79765,0.79745,0.7975,492599999.0
2008-05-15 08:45:00,0.79745,0.7976,0.7974,0.7976,444500000.0
2008-05-15 08:46:00,0.7976,0.7977,0.79755,0.7976,490100004.0
2008-05-15 08:47:00,0.79765,0.7977,0.7976,0.7976,543800017.0
2008-05-15 08:48:00,0.79765,0.79765,0.7972,0.7972,904600003.0
2008-05-15 08:49:00,0.7972,0.7972,0.797,0.7972,904700002.0
2008-05-15 08:50:00,0.7972,0.7976,0.7971,0.7976,938700001.0
2008-05-15 08:51:00,0.7976,0.79765,0.79755,0.7976,585500000.0
2008-05-15 08:52:00,0.7976,0.79775,0.79755,0.79765,300199999.0
2008-05-15 08:53:00,0.7977,0.79775,0.7976,0.7977,470500003.0
2008-05-15 08:54:00,0.7977,0.7981,0.79765,0.79805,508400000.0
2008-05-15 08:55:00,0.79805,0.7985,0.798,0.7985,647999997.0
2008-05-15 08:56:00,0.7985,0.7986,0.79835,0.7985,814600000.0
2008-05-15 08:57:00,0.7985,0.7987,0.79845,0.79865,690499998.0
2008-05-15 08:58:00,0.79865,0.79865,0.79855,0.7986,668700000.0
2008-05-15 08:59:00,0.7986,0.79865,0.79855,0.79855,364100000.0
2008-05-15 09:00:00,0.7986,0.7986,0.7985,0.7985,443200003.0
2008-05-15 09:01:00,0.7985,0.79865,0.7985,0.7985,419000000.0
2008-05-15 09:02:00,0.7985,0.7986,0.79845,0.79855,378800000.0
2008-05-15 09:03:00,0.7986,0.7986,0.7984,0.79845,421200000.0
2008-05-15 09:04:00,0.7984,0.79845,0.79835,0.7984,604799999.0
2008-05-15 09:05:00,0.7984,0.7985,0.79835,0.79835,834999996.0
2008-05-15 09:06:00,0.79835,0.7984,0.7983,0.7983,388500000.0
2008-05-15 09:07:00,0.7983,0.7983,0.79825,0.7983,353600000.0
2008-05-15 09:08:00,0.7983,0.7984,0.79825,0.79825,284800000.0
2008-05-15 09:09:00,0.7983,0.7984,0.7983,0.7984,94000000.0
2008-05-15 09:10:00,0.79835,0.79835,0.79825,0.79835,164700000.0
2008-05-15 09:11:00,0.79835,0.79835,0.79825,0.7983,342500000.0
2008-05-15 09:12:00,0.7983,0.79835,0.7983,0.7983,424499997.0
2008-05-15 09:13:00,0.7983,0.7984,0.7983,0.7984,217700000.0
2008-05-15 09:14:00,0.7984,0.7984,0.79835,0.7984,47300000.0
2008-05-15 09:15:00,0.7984,0.7984,0.7983,0.7983,543000000.0
2008-05-15 09:16:00,0.7983,0.7983,0.7982,0.7982,294300000.0
2008-05-15 09:17:00,0.7982,0.79835,0.79815,0.79835,417100000.0
2008-05-15 09:18:00,0.7984,0.7985,0.7982,0.7983,547100000.0
2008-05-15 09:19:00,0.7983,0.79835,0.79825,0.79825,352600000.0
2008-05-15 09:20:00,0.79825,0.7984,0.79825,0.7984,274400000.0
2008-05-15 09:21:00,0.7984,0.7984,0.79825,0.7983,260200000.0
2008-05-15 09:22:00,0.7983,0.79835,0.7982,0.79835,209700001.0
2008-05-15 09:23:00,0.79835,0.79835,0.79795,0.7981,269300000.0
2008-05-15 09:24:00,0.7981,0.7981,0.79785,0.79785,203100000.0
2008-05-15 09:25:00,0.79785,0.79785,0.7977,0.7977,713900001.0
2008-05-15 09:26:00,0.7977,0.79775,0.7974,0.7975,1026600001.0
2008-05-15 09:27:00,0.7975,0.7976,0.7973,0.79735,766199999.0
2008-05-15 09:28:00,0.7973,0.7975,0.7973,0.79745,488600000.0
2008-05-15 09:29:00,0.7974,0.79755,0.7974,0.7975,266999999.0
2008-05-15 09:30:00,0.7975,0.79775,0.79745,0.79775,302000000.0
2008-05-15 09:31:00,0.7978,0.79785,0.7977,0.79775,171400000.0
2008-05-15 09:32:00,0.7977,0.79775,0.7976,0.7976,224200000.0
2008-05-15 09:33:00,0.7976,0.79765,0.7975,0.7976,316700001.0
2008-05-15 09:34:00,0.7976,0.7976,0.7975,0.7975,122100000.0
2008-05-15 09:35:00,0.7975,0.7975,0.7972,0.7973,277300000.0
2008-05-15 09:36:00,0.7973,0.7974,0.7973,0.7974,287100000.0
2008-05-15 09:37:00,0.79735,0.7974,0.7971,0.79715,169300000.0
2008-05-15 09:38:00,0.79715,0.79715,0.797,0.79715,446800000.0
2008-05-15 09:39:00,0.79715,0.79725,0.79715,0.79725,284200000.0
2008-05-15 09:40:00,0.7972,0.79725,0.7971,0.7971,824800002.0
2008-05-15 09:41:00,0.7971,0.7971,0.79675,0.79695,84000000.0
2008-05-15 09:42:00,0.79695,0.79715,0.79695,0.79715,32000000.0
2008-05-15 09:43:00,0.7971,0.79735,0.7971,0.79735,25900000.0
2008-05-15 09:44:00,0.7973,0.79745,0.7973,0.7974,79100000.0
2008-05-15 09:45:00,0.79745,0.7976,0.79745,0.7975,9000000.0
2008-05-15 09:46:00,0.7975,0.79755,0.79745,0.79745,13200000.0
2008-05-15 09:47:00,0.7975,0.79755,0.79745,0.79755,13100000.0
2008-05-15 09:48:00,0.7975,0.79755,0.7975,0.7975,3400000.0
2008-05-15 09:49:00,0.7975,0.79755,0.79745,0.7975,31800000.0
2008-05-15 09:50:00,0.79755,0.7976,0.7975,0.79755,5800000.0
2008-05-15 09:51:00,0.7976,0.7976,0.79755,0.79755,10500000.0
2008-05-15 09:52:00,0.79755,0.79755,0.7974,0.7974,2100000.0
2008-05-15 09:53:00,0.7974,0.7974,0.79735,0.79735,9700000.0
2008-05-15 09:54:00,0.7973,0.7974,0.79725,0.79725,9100000.0
2008-05-15 09:55:00,0.7973,0.7973,0.7972,0.79725,2700000.0
2008-05-15 09:56:00,0.79725,0.7973,0.7971,0.79715,8900000.0
2008-05-15 09:57:00,0.79715,0.79715,0.797,0.797,12100000.0
2008-05-15 09:58:00,0.797,0.7971,0.79695,0.7971,20800000.0
2008-05-15 09:59:00,0.7971,0.79715,0.797,0.797,21200000.0
2008-05-15 10:00:00,0.797,0.79705,0.79695,0.797,11800000.0
2008-05-15 10:01:00,0.797,0.79715,0.797,0.79705,11300000.0
2008-05-15 10:02:00,0.7971,0.79715,0.79705,0.79715,5900000.0
2008-05-15 10:03:00,0.79715,0.79735,0.79715,0.79735,12100000.0
2008-05-15 10:04:00,0.7973,0.79745,0.7973,0.79735,8200000.0
2008-05-15 10:05:00,0.79735,0.7974,0.7972,0.7972,35900000.0
2008-05-15 10:06:00,0.7972,0.79745,0.7972,0.79745,10400000.0
2008-05-15 10:07:00,0.79745,0.7977,0.79745,0.79765,13600000.0
2008-05-15 10:08:00,0.79765,0.798,0.79765,0.7979,45700000.0
2008-05-15 10:09:00,0.7979,0.7979,0.7976,0.79765,64900001.0
2008-05-15 10:10:00,0.79765,0.79775,0.7975,0.79775,15700000.0
2008-05-15 10:11:00,0.7977,0.79775,0.7976,0.79765,16000000.0
2008-05-15 10:12:00,0.79765,0.79775,0.7976,0.79765,12300000.0
2008-05-15 10:13:00,0.79765,0.7977,0.7974,0.7974,16500000.0
2008-05-15 10:14:00,0.79745,0.7975,0.7974,0.7975,8000000.0
2008-05-15 10:15:00,0.79745,0.79745,0.7972,0.7972,14700000.0
2008-05-15 10:16:00,0.7972,0.7976,0.7972,0.7975,24200000.0
2008-05-15 10:17:00,0.79755,0.7976,0.7975,0.7975,12500000.0
2008-05-15 10:18:00,0.7975,0.79755,0.79745,0.7975,17300000.0
2008-05-15 10:19:00,0.79755,0.79785,0.7975,0.7976,17300000.0
2008-05-15 10:20:00,0.7976,0.7978,0.79755,0.7977,12300000.0
2008-05-15 10:21:00,0.79765,0.79775,0.7975,0.7975,17200000.0
2008-05-15 10:22:00,0.79755,0.7977,0.79755,0.79765,11400000.0
2008-05-15 10:23:00,0.7976,0.7978,0.7976,0.79775,13000000.0
2008-05-15 10:24:00,0.7978,0.79785,0.79775,0.7978,8400000.0
2008-05-15 10:25:00,0.79785,0.79785,0.7977,0.7977,5500000.0
2008-05-15 10:26:00,0.79775,0.7978,0.7977,0.7978,7800000.0
2008-05-15 10:27:00,0.7978,0.79785,0.79775,0.79785,4000000.0
2008-05-15 10:28:00,0.79785,0.798,0.79785,0.79795,6800000.0
2008-05-15 10:29:00,0.798,0.798,0.79775,0.7978,10400000.0
2008-05-15 10:30:00,0.79775,0.79785,0.7977,0.79775,10500000.0
2008-05-15 10:31:00,0.7978,0.7978,0.79775,0.7978,9300000.0
2008-05-15 10:32:00,0.79775,0.7978,0.79775,0.79775,2500000.0
2008-05-15 10:33:00,0.79775,0.79775,0.7977,0.79775,7800000.0
2008-05-15 10:34:00,0.79775,0.79775,0.79755,0.79755,15100000.0
2008-05-15 10:35:00,0.7975,0.7975,0.7974,0.7974,13800000.0
2008-05-15 10:36:00,0.7974,0.7974,0.79715,0.7972,20700000.0
2008-05-15 10:37:00,0.7972,0.79725,0.7971,0.7972,9200000.0
2008-05-15 10:38:00,0.7972,0.79745,0.7971,0.7974,20300000.0
2008-05-15 10:39:00,0.7974,0.7974,0.7972,0.79725,13600000.0
2008-05-15 10:40:00,0.7973,0.79745,0.7973,0.7974,13800000.0
2008-05-15 10:41:00,0.79735,0.7974,0.7973,0.7974,5300000.0
2008-05-15 10:42:00,0.7974,0.7974,0.7973,0.79735,17700000.0
2008-05-15 10:43:00,0.79735,0.79735,0.7972,0.7972,15700000.0
2008-05-15 10:44:00,0.7972,0.7972,0.79705,0.79715,20500000.0
2008-05-15 10:45:00,0.7972,0.7972,0.7971,0.7972,10400000.0
2008-05-15 10:46:00,0.7972,0.7972,0.7971,0.7971,8000000.0
2008-05-15 10:47:00,0.79715,0.79725,0.7971,0.7972,16200000.0
2008-05-15 10:48:00,0.7972,0.7972,0.79715,0.79715,22300000.0
2008-05-15 10:49:00,0.79715,0.7972,0.79715,0.7972,14400000.0
2008-05-15 10:50:00,0.7972,0.7972,0.79705,0.7971,7300000.0
2008-05-15 10:51:00,0.7971,0.7971,0.79695,0.7971,26500000.0
2008-05-15 10:52:00,0.7971,0.7971,0.79705,0.7971,5800000.0
2008-05-15 10:53:00,0.79715,0.79715,0.7971,0.7971,10100000.0
2008-05-15 10:54:00,0.79715,0.7972,0.7971,0.79715,11100000.0
2008-05-15 10:55:00,0.7972,0.7972,0.7971,0.79715,8400000.0
2008-05-15 10:56:00,0.7972,0.7972,0.797,0.7971,61500000.0
2008-05-15 10:57:00,0.7971,0.7971,0.79685,0.7969,19800000.0
2008-05-15 10:58:00,0.7969,0.79695,0.79675,0.79685,14200000.0
2008-05-15 10:59:00,0.79685,0.7969,0.79675,0.79685,14200000.0
2008-05-15 11:00:00,0.79685,0.79705,0.79625,0.7963,29700000.0
2008-05-15 11:01:00,0.7963,0.7963,0.79605,0.79625,26300000.0
2008-05-15 11:02:00,0.7963,0.79655,0.7963,0.79645,24100000.0
2008-05-15 11:03:00,0.7965,0.79655,0.79645,0.7965,40000000.0
2008-05-15 11:04:00,0.7965,0.7966,0.7965,0.79655,109600000.0
2008-05-15 11:05:00,0.7966,0.7967,0.7964,0.7965,128300000.0
2008-05-15 11:06:00,0.7965,0.7966,0.79645,0.7965,37500000.0
2008-05-15 11:07:00,0.7965,0.7966,0.79645,0.7966,16600000.0
2008-05-15 11:08:00,0.7965,0.7967,0.7965,0.7966,12600000.0
2008-05-15 11:09:00,0.79655,0.79675,0.79655,0.7966,43100000.0
2008-05-15 11:10:00,0.7966,0.79665,0.79655,0.79665,14400000.0
2008-05-15 11:11:00,0.79665,0.7967,0.7966,0.7966,15400000.0
2008-05-15 11:12:00,0.79665,0.7967,0.7966,0.79665,21500000.0
2008-05-15 11:13:00,0.79665,0.79665,0.7963,0.7963,128500000.0
2008-05-15 11:14:00,0.79635,0.79635,0.79615,0.7962,38900000.0
2008-05-15 11:15:00,0.7962,0.7962,0.79595,0.79605,8800000.0
2008-05-15 11:16:00,0.7961,0.7962,0.79605,0.79615,23800000.0
2008-05-15 11:17:00,0.79615,0.79625,0.79615,0.79625,8300000.0
2008-05-15 11:18:00,0.7962,0.79625,0.7962,0.79625,12600000.0
2008-05-15 11:19:00,0.79625,0.7963,0.7962,0.79625,16900000.0
2008-05-15 11:20:00,0.7962,0.7963,0.79615,0.7962,20600000.0
2008-05-15 11:21:00,0.7962,0.7964,0.7962,0.79625,33500000.0
2008-05-15 11:22:00,0.7963,0.79635,0.79625,0.79625,13600000.0
2008-05-15 11:23:00,0.7963,0.79635,0.7963,0.7963,10600000.0
2008-05-15 11:24:00,0.79635,0.7964,0.7963,0.79635,22300000.0
2008-05-15 11:25:00,0.7963,0.7963,0.7962,0.79625,14300000.0
2008-05-15 11:26:00,0.79625,0.7963,0.7962,0.79625,18000000.0
2008-05-15 11:27:00,0.79625,0.79625,0.7962,0.79625,12100000.0
2008-05-15 11:28:00,0.7962,0.79625,0.79615,0.79625,15300000.0
2008-05-15 11:29:00,0.79625,0.79625,0.7962,0.7962,7300000.0
2008-05-15 11:30:00,0.7962,0.7962,0.7962,0.7962,41200000.0
2008-05-15 11:31:00,0.7962,0.7962,0.7962,0.7962,22200000.0
2008-05-15 11:32:00,0.7962,0.79625,0.7962,0.7962,45400000.0
2008-05-15 11:33:00,0.7962,0.7963,0.7962,0.7963,68900000.0
2008-05-15 11:34:00,0.7963,0.7964,0.79625,0.7964,139200000.0
2008-05-15 11:35:00,0.7964,0.7964,0.79605,0.79605,32600000.0
2008-05-15 11:36:00,0.796,0.79605,0.79595,0.796,31200000.0
2008-05-15 11:37:00,0.796,0.7961,0.79585,0.7959,28600000.0
2008-05-15 11:38:00,0.7959,0.796,0.7959,0.796,7700000.0
2008-05-15 11:39:00,0.796,0.79605,0.79595,0.79605,9000000.0
2008-05-15 11:40:00,0.796,0.7961,0.796,0.79605,8500000.0
2008-05-15 11:41:00,0.7961,0.7961,0.7959,0.79595,13200000.0
2008-05-15 11:42:00,0.79595,0.79595,0.7959,0.79595,3700000.0
2008-05-15 11:43:00,0.79595,0.796,0.79595,0.796,7900000.0
2008-05-15 11:44:00,0.796,0.79605,0.79595,0.796,7500000.0
2008-05-15 11:45:00,0.79605,0.79625,0.79595,0.79625,34400000.0
2008-05-15 11:46:00,0.7962,0.79625,0.79615,0.79615,42900000.0
2008-05-15 11:47:00,0.79615,0.7963,0.79615,0.79625,18900000.0
2008-05-15 11:48:00,0.79625,0.79635,0.7961,0.79625,23300000.0
2008-05-15 11:49:00,0.7962,0.7962,0.79595,0.7961,20400000.0
2008-05-15 11:50:00,0.7961,0.79635,0.7961,0.79615,16700000.0
2008-05-15 11:51:00,0.79615,0.79625,0.79615,0.7962,8300000.0
2008-05-15 11:52:00,0.7962,0.79625,0.79605,0.79605,8600000.0
2008-05-15 11:53:00,0.796,0.7961,0.796,0.79605,6700000.0
2008-05-15 11:54:00,0.79605,0.7961,0.796,0.79605,9300000.0
2008-05-15 11:55:00,0.7961,0.7962,0.7961,0.79615,18400000.0
2008-05-15 11:56:00,0.79615,0.7962,0.7961,0.7962,7300000.0
2008-05-15 11:57:00,0.7962,0.79625,0.79615,0.7962,8800000.0
2008-05-15 11:58:00,0.79615,0.79625,0.79615,0.7962,5500000.0
2008-05-15 11:59:00,0.7962,0.7962,0.79605,0.7961,8600000.0
2008-05-15 12:00:00,0.79605,0.7962,0.79605,0.79615,11700000.0
2008-05-15 12:01:00,0.7962,0.79625,0.79615,0.7962,3100000.0
2008-05-15 12:02:00,0.7962,0.7964,0.7962,0.7964,14900000.0
2008-05-15 12:03:00,0.7964,0.79645,0.7962,0.7962,17400000.0
2008-05-15 12:04:00,0.7962,0.7962,0.796,0.79605,8700000.0
2008-05-15 12:05:00,0.79605,0.7961,0.796,0.7961,12200000.0
2008-05-15 12:06:00,0.7961,0.79625,0.7961,0.7962,23800000.0
2008-05-15 12:07:00,0.7962,0.79635,0.79605,0.7961,27100000.0
2008-05-15 12:08:00,0.79605,0.79615,0.79605,0.79615,14600000.0
2008-05-15 12:09:00,0.79615,0.7962,0.79615,0.7962,6100000.0
2008-05-15 12:10:00,0.7962,0.79625,0.7962,0.79625,5700000.0
2008-05-15 12:11:00,0.79625,0.79665,0.7962,0.7966,19400000.0
2008-05-15 12:12:00,0.7966,0.79675,0.79655,0.7967,25200000.0
2008-05-15 12:13:00,0.7967,0.7967,0.7966,0.79665,27800000.0
2008-05-15 12:14:00,0.7967,0.7967,0.7966,0.7966,9800000.0
2008-05-15 12:15:00,0.7966,0.7966,0.7965,0.79655,10300000.0
2008-05-15 12:16:00,0.79655,0.7966,0.7965,0.7966,5400000.0
2008-05-15 12:17:00,0.7966,0.7967,0.79655,0.7966,9200000.0
2008-05-15 12:18:00,0.7966,0.7966,0.7964,0.79645,17600000.0
2008-05-15 12:19:00,0.79645,0.7966,0.7964,0.7966,14800000.0
2008-05-15 12:20:00,0.7966,0.79675,0.7966,0.79675,27800000.0
2008-05-15 12:21:00,0.79675,0.79675,0.7966,0.7966,14000000.0
2008-05-15 12:22:00,0.79665,0.79675,0.79665,0.79665,19600000.0
2008-05-15 12:23:00,0.7967,0.7968,0.79665,0.79675,20600000.0
2008-05-15 12:24:00,0.79675,0.79685,0.79675,0.79675,17500000.0
2008-05-15 12:25:00,0.79675,0.79675,0.79665,0.7967,11800000.0
2008-05-15 12:26:00,0.7967,0.79675,0.7966,0.79665,30200000.0
2008-05-15 12:27:00,0.7966,0.79675,0.7966,0.7967,19400000.0
2008-05-15 12:28:00,0.7967,0.7968,0.7966,0.7967,25600000.0
2008-05-15 12:29:00,0.7967,0.7968,0.7967,0.7968,20400000.0
2008-05-15 12:30:00,0.7968,0.79685,0.7968,0.79685,4200000.0
2008-05-15 12:31:00,0.79685,0.79695,0.79685,0.7969,32800000.0
2008-05-15 12:32:00,0.7969,0.79705,0.79685,0.797,45900000.0
2008-05-15 12:33:00,0.797,0.79705,0.797,0.79705,17000000.0
2008-05-15 12:34:00,0.7971,0.7971,0.79695,0.79705,33200000.0
2008-05-15 12:35:00,0.797,0.79705,0.79695,0.79695,29800000.0
2008-05-15 12:36:00,0.797,0.79705,0.797,0.79705,9600000.0
2008-05-15 12:37:00,0.79705,0.7971,0.79705,0.7971,17600000.0
2008-05-15 12:38:00,0.7971,0.79715,0.7971,0.79715,9000000.0
2008-05-15 12:39:00,0.7971,0.7971,0.79705,0.79705,10200000.0
2008-05-15 12:40:00,0.79705,0.79705,0.7969,0.7969,14400000.0
2008-05-15 12:41:00,0.7969,0.79695,0.7969,0.79695,13400000.0
2008-05-15 12:42:00,0.7969,0.797,0.7969,0.7969,14200000.0
2008-05-15 12:43:00,0.7969,0.797,0.7969,0.79695,17200000.0
2008-05-15 12:44:00,0.79695,0.79705,0.79695,0.797,9000000.0
2008-05-15 12:45:00,0.79695,0.79705,0.7969,0.7969,28600000.0
2008-05-15 12:46:00,0.7969,0.7969,0.79685,0.7969,16800000.0
2008-05-15 12:47:00,0.7969,0.79695,0.79685,0.7969,36200000.0
2008-05-15 12:48:00,0.79695,0.79695,0.7969,0.79695,7000000.0
2008-05-15 12:49:00,0.7969,0.79695,0.7969,0.7969,26500000.0
2008-05-15 12:50:00,0.7969,0.79715,0.7969,0.79715,17800000.0
2008-05-15 12:51:00,0.79715,0.79715,0.7971,0.7971,24000000.0
2008-05-15 12:52:00,0.79715,0.79715,0.79705,0.79705,20100000.0
2008-05-15 12:53:00,0.79705,0.79725,0.79705,0.7971,33400000.0
2008-05-15 12:54:00,0.7971,0.7971,0.79685,0.79695,33700000.0
2008-05-15 12:55:00,0.7969,0.797,0.79685,0.797,24000000.0
2008-05-15 12:56:00,0.797,0.79705,0.79695,0.79695,25600000.0
2008-05-15 12:57:00,0.79695,0.79705,0.7968,0.7969,29500000.0
2008-05-15 12:58:00,0.7969,0.79695,0.79675,0.7968,16000000.0
2008-05-15 12:59:00,0.7968,0.797,0.79675,0.797,31600000.0
2008-05-15 13:00:00,0.797,0.79715,0.797,0.7971,24800000.0
2008-05-15 13:01:00,0.7971,0.7973,0.7971,0.79725,22400000.0
2008-05-15 13:02:00,0.7973,0.7973,0.79715,0.7972,17000000.0
2008-05-15 13:03:00,0.7972,0.7974,0.79715,0.79735,27000000.0
2008-05-15 13:04:00,0.79735,0.79735,0.79725,0.7973,10000000.0
2008-05-15 13:05:00,0.79725,0.7973,0.79715,0.79715,9400000.0
2008-05-15 13:06:00,0.79715,0.79715,0.79705,0.79705,8800000.0
2008-05-15 13:07:00,0.79705,0.7971,0.79695,0.797,20200000.0
2008-05-15 13:08:00,0.79695,0.797,0.79675,0.7969,13000000.0
2008-05-15 13:09:00,0.7969,0.797,0.79685,0.797,12000000.0
2008-05-15 13:10:00,0.79695,0.797,0.7969,0.79695,21200000.0
2008-05-15 13:11:00,0.79695,0.797,0.7969,0.797,13400000.0
2008-05-15 13:12:00,0.79705,0.79735,0.79705,0.79735,15400000.0
2008-05-15 13:13:00,0.79735,0.79735,0.7973,0.79735,10400000.0
2008-05-15 13:14:00,0.79735,0.79735,0.7973,0.7973,4200000.0
2008-05-15 13:15:00,0.79725,0.79725,0.79715,0.79715,4000000.0
2008-05-15 13:16:00,0.79715,0.7972,0.7971,0.79715,11000000.0
2008-05-15 13:17:00,0.79715,0.7972,0.79715,0.7972,11600000.0
2008-05-15 13:18:00,0.79715,0.7972,0.79715,0.7972,8200000.0
2008-05-15 13:19:00,0.7972,0.7972,0.7972,0.7972,2400000.0
2008-05-15 13:20:00,0.7972,0.7973,0.79715,0.79725,7600000.0
2008-05-15 13:21:00,0.79725,0.79735,0.79725,0.7973,13800000.0
2008-05-15 13:22:00,0.7973,0.79745,0.79725,0.7974,20800000.0
2008-05-15 13:23:00,0.7974,0.7974,0.79735,0.7974,6200000.0
2008-05-15 13:24:00,0.7974,0.7974,0.79735,0.7974,7000000.0
2008-05-15 13:25:00,0.7974,0.79745,0.79735,0.7974,8800000.0
2008-05-15 13:26:00,0.7974,0.79745,0.79735,0.79735,18500000.0
2008-05-15 13:27:00,0.7974,0.7974,0.7973,0.7973,12200000.0
2008-05-15 13:28:00,0.79735,0.7977,0.7973,0.7977,16100000.0
2008-05-15 13:29:00,0.79765,0.79785,0.7976,0.79775,32000000.0
2008-05-15 13:30:00,0.7977,0.79775,0.7976,0.7976,29000000.0
2008-05-15 13:31:00,0.79755,0.7976,0.79745,0.7975,22700000.0
2008-05-15 13:32:00,0.79755,0.7976,0.7971,0.7971,28600000.0
2008-05-15 13:33:00,0.79715,0.79715,0.79695,0.79695,34500000.0
2008-05-15 13:34:00,0.79695,0.7971,0.79675,0.79685,67500000.0
2008-05-15 13:35:00,0.79685,0.79685,0.79665,0.7968,42200000.0
2008-05-15 13:36:00,0.7968,0.7968,0.79655,0.7967,34800000.0
2008-05-15 13:37:00,0.7967,0.79705,0.7967,0.7969,40200000.0
2008-05-15 13:38:00,0.7969,0.79705,0.79675,0.797,25200000.0
2008-05-15 13:39:00,0.79705,0.79715,0.7969,0.7971,35000000.0
2008-05-15 13:40:00,0.79715,0.79715,0.79705,0.79705,24400000.0
2008-05-15 13:41:00,0.7971,0.7971,0.79695,0.797,25800000.0
2008-05-15 13:42:00,0.79695,0.7971,0.79695,0.79705,18000000.0
2008-05-15 13:43:00,0.79705,0.79705,0.7969,0.7969,23800000.0
2008-05-15 13:44:00,0.79695,0.797,0.7969,0.79695,20200000.0
2008-05-15 13:45:00,0.797,0.797,0.7968,0.79685,16200000.0
2008-05-15 13:46:00,0.79685,0.7969,0.7968,0.7969,15600000.0
2008-05-15 13:47:00,0.79685,0.7969,0.7967,0.79675,19400000.0
2008-05-15 13:48:00,0.79675,0.79675,0.7965,0.7965,33500000.0
2008-05-15 13:49:00,0.79655,0.7966,0.7965,0.79655,20800000.0
2008-05-15 13:50:00,0.79655,0.79665,0.79655,0.7966,26000000.0
2008-05-15 13:51:00,0.79665,0.7967,0.7966,0.79665,27800000.0
2008-05-15 13:52:00,0.79665,0.7968,0.79665,0.79675,16200000.0
2008-05-15 13:53:00,0.79675,0.7968,0.7967,0.7968,16400000.0
2008-05-15 13:54:00,0.79685,0.79685,0.7968,0.79685,8400000.0
2008-05-15 13:55:00,0.79685,0.7969,0.7968,0.79685,16600000.0
2008-05-15 13:56:00,0.79685,0.7969,0.7968,0.7969,14800000.0
2008-05-15 13:57:00,0.79685,0.7969,0.79685,0.7969,3600000.0
2008-05-15 13:58:00,0.79695,0.7971,0.7969,0.797,20400000.0
2008-05-15 13:59:00,0.79705,0.79705,0.79695,0.797,13600000.0
2008-05-15 14:00:00,0.79705,0.7971,0.797,0.7971,13400000.0
2008-05-15 14:01:00,0.79705,0.79715,0.79705,0.79715,16600000.0
2008-05-15 14:02:00,0.79715,0.79725,0.7971,0.79715,18600000.0
2008-05-15 14:03:00,0.79715,0.7973,0.79715,0.7973,15000000.0
2008-05-15 14:04:00,0.79735,0.7974,0.7973,0.7973,17600000.0
2008-05-15 14:05:00,0.7973,0.79735,0.7973,0.7973,20000000.0
2008-05-15 14:06:00,0.79735,0.7974,0.7973,0.79735,28400000.0
2008-05-15 14:07:00,0.7974,0.7974,0.7973,0.79735,11800000.0
2008-05-15 14:08:00,0.7974,0.7974,0.79735,0.7974,16600000.0
2008-05-15 14:09:00,0.79735,0.79735,0.79715,0.7972,18600000.0
2008-05-15 14:10:00,0.79715,0.79715,0.79695,0.797,27400000.0
2008-05-15 14:11:00,0.797,0.797,0.79665,0.79675,40000000.0
2008-05-15 14:12:00,0.79675,0.79675,0.79665,0.79675,29200000.0
2008-05-15 14:13:00,0.79675,0.79685,0.79675,0.7968,17200000.0
2008-05-15 14:14:00,0.79675,0.7971,0.79675,0.7971,21600000.0
2008-05-15 14:15:00,0.797,0.7972,0.7969,0.7969,35500000.0
2008-05-15 14:16:00,0.79685,0.7969,0.7968,0.7968,9400000.0
2008-05-15 14:17:00,0.7968,0.7968,0.7966,0.7966,19600000.0
2008-05-15 14:18:00,0.7966,0.7966,0.79655,0.7966,21600000.0
2008-05-15 14:19:00,0.79665,0.7967,0.7966,0.79665,19800000.0
2008-05-15 14:20:00,0.79665,0.79685,0.79665,0.79685,17400000.0
2008-05-15 14:21:00,0.7968,0.79685,0.79675,0.79685,12800000.0
2008-05-15 14:22:00,0.7968,0.7969,0.7968,0.79685,10200000.0
2008-05-15 14:23:00,0.79685,0.79695,0.79685,0.79695,16800000.0
2008-05-15 14:24:00,0.79695,0.79695,0.7969,0.7969,18200000.0
2008-05-15 14:25:00,0.7969,0.79695,0.7969,0.7969,12000000.0
2008-05-15 14:26:00,0.7969,0.797,0.7969,0.797,15000000.0
2008-05-15 14:27:00,0.79705,0.79705,0.79675,0.7968,32000000.0
2008-05-15 14:28:00,0.7968,0.7969,0.79675,0.79685,25800000.0
2008-05-15 14:29:00,0.7969,0.797,0.7967,0.7967,131500002.0
2008-05-15 14:30:00,0.7967,0.7972,0.7967,0.7972,448899995.0
2008-05-15 14:31:00,0.7972,0.79735,0.79715,0.7973,40400000.0
2008-05-15 14:32:00,0.7973,0.7973,0.79685,0.7969,50000000.0
2008-05-15 14:33:00,0.79695,0.79695,0.79675,0.79675,27400000.0
2008-05-15 14:34:00,0.79675,0.79685,0.79675,0.79675,14000000.0
2008-05-15 14:35:00,0.79675,0.797,0.7967,0.797,26000000.0
2008-05-15 14:36:00,0.79695,0.797,0.7968,0.79685,29200000.0
2008-05-15 14:37:00,0.79685,0.797,0.7968,0.797,34500000.0
2008-05-15 14:38:00,0.797,0.797,0.7969,0.797,16662732.0
2008-05-15 14:39:00,0.797,0.797,0.79685,0.7969,28000000.0
2008-05-15 14:40:00,0.7969,0.7971,0.79685,0.79705,34400000.0
2008-05-15 14:41:00,0.7971,0.79725,0.797,0.79725,37200000.0
2008-05-15 14:42:00,0.7972,0.79725,0.7971,0.7972,54300000.0
2008-05-15 14:43:00,0.79725,0.79725,0.79715,0.7972,12600000.0
2008-05-15 14:44:00,0.7972,0.7973,0.7972,0.79725,19600000.0
2008-05-15 14:45:00,0.79725,0.7974,0.7972,0.7974,25000000.0
2008-05-15 14:46:00,0.7974,0.79745,0.79725,0.7973,31200000.0
2008-05-15 14:47:00,0.7973,0.79755,0.7973,0.79745,37200000.0
2008-05-15 14:48:00,0.7974,0.79745,0.7973,0.79735,25400000.0
2008-05-15 14:49:00,0.7973,0.7973,0.7971,0.7971,31400000.0
2008-05-15 14:50:00,0.79715,0.7972,0.7971,0.79715,35400000.0
2008-05-15 14:51:00,0.79715,0.7972,0.79705,0.7971,19600000.0
2008-05-15 14:52:00,0.7971,0.7972,0.7971,0.79715,19200000.0
2008-05-15 14:53:00,0.79715,0.7972,0.7971,0.7972,21800000.0
2008-05-15 14:54:00,0.7972,0.7972,0.7971,0.79715,29200000.0
2008-05-15 14:55:00,0.79715,0.7972,0.797,0.79715,11200000.0
2008-05-15 14:56:00,0.79715,0.79715,0.79695,0.797,23600000.0
2008-05-15 14:57:00,0.79705,0.79705,0.79685,0.79685,38800000.0
2008-05-15 14:58:00,0.7969,0.7969,0.7968,0.7968,14400000.0
2008-05-15 14:59:00,0.79685,0.79685,0.79665,0.79665,45300000.0
2008-05-15 15:00:00,0.79655,0.7969,0.7964,0.79685,47800000.0
2008-05-15 15:01:00,0.79685,0.7972,0.7968,0.7972,33600000.0
2008-05-15 15:02:00,0.79725,0.79745,0.79725,0.79735,27200000.0
2008-05-15 15:03:00,0.79735,0.7976,0.7973,0.79755,28400000.0
2008-05-15 15:04:00,0.79755,0.79765,0.7975,0.7976,36700000.0
2008-05-15 15:05:00,0.7976,0.79765,0.79755,0.79755,43600000.0
2008-05-15 15:06:00,0.79755,0.7976,0.7974,0.7975,37400000.0
2008-05-15 15:07:00,0.7975,0.7976,0.79745,0.7975,18200000.0
2008-05-15 15:08:00,0.79745,0.7975,0.79735,0.7974,26800000.0
2008-05-15 15:09:00,0.7974,0.7975,0.7973,0.79735,25800000.0
2008-05-15 15:10:00,0.79735,0.79735,0.79715,0.7972,26400000.0
2008-05-15 15:11:00,0.79715,0.79725,0.79715,0.79725,17800000.0
2008-05-15 15:12:00,0.79725,0.7975,0.79725,0.7974,23800000.0
2008-05-15 15:13:00,0.7974,0.7975,0.7973,0.7973,23200000.0
2008-05-15 15:14:00,0.79725,0.7974,0.7971,0.7971,27600000.0
2008-05-15 15:15:00,0.7971,0.7976,0.7971,0.7976,229599996.0
2008-05-15 15:16:00,0.7976,0.79795,0.7975,0.7978,42000000.0
2008-05-15 15:17:00,0.79785,0.79795,0.7978,0.7979,34800000.0
2008-05-15 15:18:00,0.7979,0.7979,0.79775,0.79785,42100000.0
2008-05-15 15:19:00,0.79785,0.7979,0.7978,0.7978,21800000.0
2008-05-15 15:20:00,0.7978,0.7978,0.79755,0.79765,58100000.0
2008-05-15 15:21:00,0.79765,0.7977,0.7976,0.7976,38100000.0
2008-05-15 15:22:00,0.7976,0.79765,0.79755,0.79755,26100000.0
2008-05-15 15:23:00,0.79755,0.79755,0.7973,0.79735,32000000.0
2008-05-15 15:24:00,0.7973,0.7974,0.79725,0.79735,25600000.0
2008-05-15 15:25:00,0.79735,0.79735,0.7972,0.79725,16400000.0
2008-05-15 15:26:00,0.79725,0.7974,0.79725,0.7974,28900000.0
2008-05-15 15:27:00,0.7974,0.79745,0.79735,0.7974,12000000.0
2008-05-15 15:28:00,0.79745,0.79755,0.79745,0.7975,15400000.0
2008-05-15 15:29:00,0.7975,0.79775,0.79745,0.7977,23300000.0
2008-05-15 15:30:00,0.7977,0.7977,0.79755,0.7976,24800000.0
2008-05-15 15:31:00,0.7976,0.7977,0.79745,0.79765,26400000.0
2008-05-15 15:32:00,0.7977,0.79785,0.79765,0.7977,26200000.0
2008-05-15 15:33:00,0.79775,0.79775,0.7977,0.7977,16600000.0
2008-05-15 15:34:00,0.79775,0.79775,0.7976,0.7977,22000000.0
2008-05-15 15:35:00,0.7977,0.79785,0.7977,0.7977,33600000.0
2008-05-15 15:36:00,0.7977,0.7977,0.79755,0.79755,35700000.0
2008-05-15 15:37:00,0.79755,0.79755,0.7974,0.7975,19400000.0
2008-05-15 15:38:00,0.79745,0.7975,0.79735,0.79735,25800000.0
2008-05-15 15:39:00,0.7974,0.79745,0.79735,0.79735,21400000.0
2008-05-15 15:40:00,0.79735,0.7975,0.79725,0.7973,25400000.0
2008-05-15 15:41:00,0.79725,0.79725,0.79685,0.7969,43700000.0
2008-05-15 15:42:00,0.79685,0.79705,0.79685,0.797,21800000.0
2008-05-15 15:43:00,0.797,0.797,0.79675,0.7968,20700000.0
2008-05-15 15:44:00,0.7968,0.7968,0.79675,0.7968,18700000.0
2008-05-15 15:45:00,0.79675,0.7969,0.79675,0.7968,26200000.0
2008-05-15 15:46:00,0.79685,0.7969,0.79675,0.7968,28300000.0
2008-05-15 15:47:00,0.7968,0.797,0.7968,0.797,24900000.0
2008-05-15 15:48:00,0.79695,0.797,0.79685,0.7969,18000000.0
2008-05-15 15:49:00,0.7969,0.7969,0.7967,0.79675,12200000.0
2008-05-15 15:50:00,0.79675,0.7968,0.7966,0.7967,18100000.0
2008-05-15 15:51:00,0.79675,0.79675,0.7967,0.7967,11200000.0
2008-05-15 15:52:00,0.7967,0.7968,0.7966,0.79665,37400000.0
2008-05-15 15:53:00,0.7966,0.79665,0.79655,0.7966,18300000.0
2008-05-15 15:54:00,0.79665,0.7967,0.79655,0.79665,19100000.0
2008-05-15 15:55:00,0.79665,0.79675,0.79665,0.79675,19400000.0
2008-05-15 15:56:00,0.79675,0.79675,0.79665,0.7967,22800000.0
2008-05-15 15:57:00,0.79675,0.79675,0.7966,0.79665,12900000.0
2008-05-15 15:58:00,0.7966,0.7967,0.7966,0.7967,13300000.0
2008-05-15 15:59:00,0.7967,0.79675,0.79655,0.7966,27000000.0
2008-05-15 16:00:00,0.7966,0.7966,0.79645,0.79655,90400000.0
2008-05-15 16:01:00,0.7965,0.7966,0.79645,0.79655,21500000.0
2008-05-15 16:02:00,0.7966,0.7966,0.7964,0.79645,25800000.0
2008-05-15 16:03:00,0.79645,0.7965,0.7961,0.7962,42200000.0
2008-05-15 16:04:00,0.79625,0.7963,0.7961,0.7962,22900000.0
2008-05-15 16:05:00,0.7962,0.7962,0.7961,0.79615,21300000.0
2008-05-15 16:06:00,0.79615,0.7963,0.79615,0.7962,35300000.0
2008-05-15 16:07:00,0.79625,0.7963,0.7962,0.79625,22900000.0
2008-05-15 16:08:00,0.79625,0.7964,0.79625,0.79625,16300000.0
2008-05-15 16:09:00,0.79625,0.79625,0.7961,0.7961,32600000.0
2008-05-15 16:10:00,0.7961,0.7962,0.79605,0.7961,27500000.0
2008-05-15 16:11:00,0.79605,0.79615,0.79605,0.79615,17900000.0
2008-05-15 16:12:00,0.79615,0.79625,0.7961,0.7961,21000000.0
2008-05-15 16:13:00,0.79615,0.7963,0.7961,0.79615,28400000.0
2008-05-15 16:14:00,0.79615,0.79615,0.79605,0.7961,11900000.0
2008-05-15 16:15:00,0.7961,0.79615,0.79595,0.79605,17800000.0
2008-05-15 16:16:00,0.79605,0.7961,0.79595,0.79605,28900000.0
2008-05-15 16:17:00,0.79605,0.7961,0.7959,0.7959,20900000.0
2008-05-15 16:18:00,0.7959,0.79595,0.7956,0.7957,27400000.0
2008-05-15 16:19:00,0.7957,0.7958,0.7957,0.79575,12200000.0
2008-05-15 16:20:00,0.79575,0.79575,0.7956,0.7957,19100000.0
2008-05-15 16:21:00,0.79565,0.7957,0.7954,0.7954,25800000.0
2008-05-15 16:22:00,0.7954,0.7954,0.7951,0.7951,36100000.0
2008-05-15 16:23:00,0.79515,0.79535,0.7951,0.7953,22700000.0
2008-05-15 16:24:00,0.7953,0.7953,0.79515,0.7952,20600000.0
2008-05-15 16:25:00,0.7952,0.79525,0.79495,0.795,35000000.0
2008-05-15 16:26:00,0.79505,0.79515,0.795,0.7951,38300000.0
2008-05-15 16:27:00,0.7951,0.79515,0.79505,0.7951,22300000.0
2008-05-15 16:28:00,0.7951,0.79525,0.7951,0.79525,12900000.0
2008-05-15 16:29:00,0.79525,0.79545,0.79525,0.7954,23500000.0
2008-05-15 16:30:00,0.79535,0.7954,0.7952,0.7953,26600000.0
2008-05-15 16:31:00,0.79535,0.7954,0.79525,0.7953,18400000.0
2008-05-15 16:32:00,0.79535,0.7955,0.7953,0.7955,23400000.0
2008-05-15 16:33:00,0.79545,0.7957,0.79545,0.79565,23200000.0
2008-05-15 16:34:00,0.7956,0.79565,0.79555,0.7956,22000000.0
2008-05-15 16:35:00,0.7956,0.79565,0.7956,0.7956,16200000.0
2008-05-15 16:36:00,0.7956,0.79575,0.7956,0.7957,10000000.0
2008-05-15 16:37:00,0.79565,0.7958,0.79565,0.79575,23800000.0
2008-05-15 16:38:00,0.79575,0.79575,0.7957,0.7957,16100000.0
2008-05-15 16:39:00,0.7957,0.79575,0.79565,0.79565,10300000.0
2008-05-15 16:40:00,0.79565,0.7958,0.79565,0.7957,24600000.0
2008-05-15 16:41:00,0.7957,0.7957,0.79555,0.79565,8900000.0
2008-05-15 16:42:00,0.79565,0.7957,0.7956,0.7956,17700000.0
2008-05-15 16:43:00,0.79565,0.79565,0.7951,0.79515,45500000.0
2008-05-15 16:44:00,0.79515,0.79525,0.7951,0.79515,28400000.0
2008-05-15 16:45:00,0.79515,0.79535,0.7951,0.79525,22100000.0
2008-05-15 16:46:00,0.79525,0.7953,0.7952,0.7952,27100000.0
2008-05-15 16:47:00,0.7952,0.7954,0.7952,0.79535,22400000.0
2008-05-15 16:48:00,0.79535,0.79545,0.7952,0.79535,36700000.0
2008-05-15 16:49:00,0.7954,0.79545,0.79525,0.79535,18900000.0
2008-05-15 16:50:00,0.79535,0.7955,0.7953,0.79545,31300000.0
2008-05-15 16:51:00,0.79545,0.7956,0.79545,0.79555,32700000.0
2008-05-15 16:52:00,0.7955,0.7955,0.79535,0.79535,16700000.0
2008-05-15 16:53:00,0.7954,0.7954,0.7953,0.79535,15100000.0
2008-05-15 16:54:00,0.79535,0.79535,0.79525,0.79535,13400000.0
2008-05-15 16:55:00,0.7953,0.7953,0.7952,0.7952,7200000.0
2008-05-15 16:56:00,0.7952,0.7952,0.7951,0.79515,23700000.0
2008-05-15 16:57:00,0.7951,0.79515,0.795,0.79505,19900000.0
2008-05-15 16:58:00,0.7951,0.7951,0.795,0.79505,8800000.0
2008-05-15 16:59:00,0.795,0.79515,0.7949,0.79515,24500000.0
2008-05-15 17:00:00,0.79515,0.7953,0.79515,0.7952,22800000.0
2008-05-15 17:01:00,0.79525,0.79535,0.7952,0.79525,19700000.0
2008-05-15 17:02:00,0.7953,0.7953,0.79505,0.79515,28200000.0
2008-05-15 17:03:00,0.79515,0.7953,0.79515,0.79525,23400000.0
2008-05-15 17:04:00,0.79525,0.7953,0.7952,0.7952,17500000.0
2008-05-15 17:05:00,0.7952,0.7953,0.79515,0.7953,12600000.0
2008-05-15 17:06:00,0.79525,0.79535,0.79525,0.7953,9700000.0
2008-05-15 17:07:00,0.7953,0.79545,0.7953,0.7954,30800000.0
2008-05-15 17:08:00,0.79545,0.7955,0.79535,0.7955,26000000.0
2008-05-15 17:09:00,0.79545,0.7958,0.79545,0.7957,28000000.0
2008-05-15 17:10:00,0.79575,0.79575,0.7956,0.79565,16300000.0
2008-05-15 17:11:00,0.7957,0.79575,0.7957,0.79575,4800000.0
2008-05-15 17:12:00,0.79575,0.7958,0.79565,0.79565,21100000.0
2008-05-15 17:13:00,0.7957,0.7957,0.79565,0.79565,9200000.0
2008-05-15 17:14:00,0.79565,0.79565,0.7956,0.79565,15600000.0
2008-05-15 17:15:00,0.79565,0.79565,0.7955,0.7955,18200000.0
2008-05-15 17:16:00,0.7955,0.79555,0.79535,0.7954,35200000.0
2008-05-15 17:17:00,0.79535,0.7955,0.7953,0.7953,16200000.0
2008-05-15 17:18:00,0.79525,0.79535,0.7951,0.7952,22100000.0
2008-05-15 17:19:00,0.7952,0.7952,0.79495,0.7951,33300000.0
2008-05-15 17:20:00,0.7951,0.7952,0.795,0.7952,13600000.0
2008-05-15 17:21:00,0.7952,0.79525,0.79495,0.79495,23100000.0
2008-05-15 17:22:00,0.7949,0.7949,0.7943,0.7943,40800000.0
2008-05-15 17:23:00,0.7943,0.7948,0.7943,0.7947,28700000.0
2008-05-15 17:24:00,0.79475,0.7949,0.7947,0.7948,16200000.0
2008-05-15 17:25:00,0.79475,0.7948,0.7947,0.79475,13900000.0
2008-05-15 17:26:00,0.79475,0.79475,0.79465,0.79465,13000000.0
2008-05-15 17:27:00,0.79465,0.79475,0.79465,0.7947,17500000.0
2008-05-15 17:28:00,0.79465,0.7947,0.7946,0.79465,10800000.0
2008-05-15 17:29:00,0.79465,0.7948,0.7946,0.7948,25100000.0
2008-05-15 17:30:00,0.79485,0.7951,0.7948,0.79495,32000000.0
2008-05-15 17:31:00,0.79495,0.7951,0.7949,0.79505,16600000.0
2008-05-15 17:32:00,0.79505,0.7952,0.795,0.7952,13100000.0
2008-05-15 17:33:00,0.79515,0.79525,0.795,0.79505,17500000.0
2008-05-15 17:34:00,0.79505,0.7951,0.795,0.79505,19800000.0
2008-05-15 17:35:00,0.795,0.7951,0.795,0.7951,27000000.0
2008-05-15 17:36:00,0.79505,0.7951,0.795,0.79505,8400000.0
2008-05-15 17:37:00,0.79505,0.7951,0.795,0.79505,5900000.0
2008-05-15 17:38:00,0.79505,0.79525,0.79505,0.79525,13200000.0
2008-05-15 17:39:00,0.79525,0.7954,0.7952,0.7954,22900000.0
2008-05-15 17:40:00,0.7954,0.79545,0.7953,0.79545,16700000.0
2008-05-15 17:41:00,0.7955,0.7956,0.79545,0.79555,12500000.0
2008-05-15 17:42:00,0.79555,0.7956,0.7955,0.7955,22600000.0
2008-05-15 17:43:00,0.7955,0.7955,0.79515,0.79515,29300000.0
2008-05-15 17:44:00,0.79515,0.79515,0.79505,0.7951,19900000.0
2008-05-15 17:45:00,0.7951,0.79515,0.795,0.79515,13700000.0
2008-05-15 17:46:00,0.7951,0.79525,0.79505,0.79505,24100000.0
2008-05-15 17:47:00,0.79505,0.79545,0.79505,0.7952,41400000.0
2008-05-15 17:48:00,0.7952,0.79525,0.795,0.79505,12000000.0
2008-05-15 17:49:00,0.79505,0.7952,0.7949,0.79495,17800000.0
2008-05-15 17:50:00,0.795,0.79525,0.79495,0.79515,31000000.0
2008-05-15 17:51:00,0.79515,0.79515,0.79495,0.79505,24900000.0
2008-05-15 17:52:00,0.79505,0.7951,0.79485,0.79485,14200000.0
2008-05-15 17:53:00,0.7948,0.7948,0.7946,0.79465,25000000.0
2008-05-15 17:54:00,0.79465,0.7948,0.79465,0.79475,21800000.0
2008-05-15 17:55:00,0.79475,0.7948,0.79455,0.7947,21500000.0
2008-05-15 17:56:00,0.79475,0.7948,0.7947,0.7948,10800000.0
2008-05-15 17:57:00,0.79485,0.79505,0.79485,0.795,23900000.0
2008-05-15 17:58:00,0.795,0.79505,0.7949,0.7949,14300000.0
2008-05-15 17:59:00,0.79495,0.795,0.7949,0.79495,8100000.0
2008-05-15 18:00:00,0.79495,0.79505,0.79495,0.795,13100000.0
2008-05-15 18:01:00,0.795,0.795,0.7949,0.79495,6000000.0
2008-05-15 18:02:00,0.795,0.79515,0.79495,0.79495,15300000.0
2008-05-15 18:03:00,0.7949,0.79495,0.79485,0.79485,8400000.0
2008-05-15 18:04:00,0.7948,0.7949,0.7947,0.7949,15400000.0
2008-05-15 18:05:00,0.7949,0.795,0.7949,0.795,9100000.0
2008-05-15 18:06:00,0.79495,0.795,0.79495,0.79495,10900000.0
2008-05-15 18:07:00,0.79495,0.79515,0.79495,0.79515,11100000.0
2008-05-15 18:08:00,0.79515,0.7952,0.7951,0.7951,7300000.0
2008-05-15 18:09:00,0.79515,0.7953,0.7951,0.7953,7900000.0
2008-05-15 18:10:00,0.7953,0.7955,0.7953,0.79535,14000000.0
2008-05-15 18:11:00,0.7953,0.79535,0.7952,0.7952,18800000.0
2008-05-15 18:12:00,0.7952,0.79525,0.7951,0.79515,11900000.0
2008-05-15 18:13:00,0.7951,0.79515,0.7949,0.7949,13800000.0
2008-05-15 18:14:00,0.7949,0.79495,0.79485,0.79485,6200000.0
2008-05-15 18:15:00,0.7948,0.79485,0.7948,0.7948,7100000.0
2008-05-15 18:16:00,0.79475,0.7948,0.79475,0.7948,9100000.0
2008-05-15 18:17:00,0.79485,0.79495,0.7948,0.7949,9400000.0
2008-05-15 18:18:00,0.79495,0.79495,0.7949,0.7949,4300000.0
2008-05-15 18:19:00,0.7949,0.795,0.79475,0.79495,13200000.0
2008-05-15 18:20:00,0.795,0.795,0.79475,0.7948,17200000.0
2008-05-15 18:21:00,0.7948,0.79495,0.7948,0.7949,11300000.0
2008-05-15 18:22:00,0.7949,0.7951,0.7949,0.79505,12300000.0
2008-05-15 18:23:00,0.79505,0.79525,0.79505,0.79525,8900000.0
2008-05-15 18:24:00,0.7952,0.79525,0.79515,0.79515,7500000.0
2008-05-15 18:25:00,0.7951,0.79515,0.79505,0.79505,13800000.0
2008-05-15 18:26:00,0.79505,0.79505,0.7949,0.7949,11900000.0
2008-05-15 18:27:00,0.7949,0.79495,0.79475,0.79485,19300000.0
2008-05-15 18:28:00,0.79485,0.7949,0.79475,0.79475,8300000.0
2008-05-15 18:29:00,0.79475,0.79475,0.7946,0.79465,11800000.0
2008-05-15 18:30:00,0.79465,0.79465,0.7944,0.7945,21500000.0
2008-05-15 18:31:00,0.7945,0.79455,0.79445,0.79455,13800000.0
2008-05-15 18:32:00,0.7945,0.79455,0.79445,0.7945,9900000.0
2008-05-15 18:33:00,0.79455,0.79455,0.7945,0.79455,11300000.0
2008-05-15 18:34:00,0.7946,0.79465,0.79445,0.79445,22900000.0
2008-05-15 18:35:00,0.7945,0.79455,0.7942,0.79425,22000000.0
2008-05-15 18:36:00,0.7942,0.79425,0.79405,0.7941,19500000.0
2008-05-15 18:37:00,0.79415,0.79415,0.7937,0.7937,72600001.0
2008-05-15 18:38:00,0.7937,0.7937,0.7933,0.79345,203200002.0
2008-05-15 18:39:00,0.79345,0.79365,0.79345,0.7936,73800000.0
2008-05-15 18:40:00,0.7936,0.7939,0.79355,0.79375,28300000.0
2008-05-15 18:41:00,0.7938,0.7939,0.79365,0.79385,20100000.0
2008-05-15 18:42:00,0.7939,0.79405,0.7939,0.79395,36300000.0
2008-05-15 18:43:00,0.79395,0.79405,0.7939,0.794,18100000.0
2008-05-15 18:44:00,0.794,0.79405,0.794,0.79405,9800000.0
2008-05-15 18:45:00,0.794,0.79405,0.7938,0.7938,17600000.0
2008-05-15 18:46:00,0.7938,0.7939,0.7938,0.79385,12000000.0
2008-05-15 18:47:00,0.79385,0.79395,0.7938,0.7939,21200000.0
2008-05-15 18:48:00,0.7939,0.79395,0.7939,0.79395,13100000.0
2008-05-15 18:49:00,0.79395,0.79395,0.7936,0.7936,41100000.0
2008-05-15 18:50:00,0.7936,0.79365,0.79355,0.79355,53700000.0
2008-05-15 18:51:00,0.79355,0.79375,0.7935,0.7935,50700000.0
2008-05-15 18:52:00,0.7935,0.7937,0.7934,0.79365,22600000.0
2008-05-15 18:53:00,0.7937,0.7937,0.7935,0.79355,96800001.0
2008-05-15 18:54:00,0.7935,0.7936,0.7935,0.7935,21100000.0
2008-05-15 18:55:00,0.7935,0.7935,0.79345,0.7935,8500000.0
2008-05-15 18:56:00,0.79345,0.7935,0.7934,0.7935,38500000.0
2008-05-15 18:57:00,0.7935,0.79365,0.7935,0.79355,59900000.0
2008-05-15 18:58:00,0.79355,0.79355,0.79345,0.79355,45100000.0
2008-05-15 18:59:00,0.7936,0.7937,0.79355,0.7937,22300000.0
2008-05-15 19:00:00,0.79375,0.7939,0.7935,0.7937,42800000.0
2008-05-15 19:01:00,0.79365,0.79375,0.79365,0.7937,45800001.0
2008-05-15 19:02:00,0.7937,0.79375,0.7935,0.7936,23300000.0
2008-05-15 19:03:00,0.7936,0.79365,0.7936,0.79365,19100000.0
2008-05-15 19:04:00,0.79365,0.7937,0.7935,0.7935,24000000.0
2008-05-15 19:05:00,0.79355,0.7936,0.79345,0.79355,27700000.0
2008-05-15 19:06:00,0.79355,0.79365,0.79335,0.7934,81000000.0
2008-05-15 19:07:00,0.7934,0.7935,0.79335,0.79345,29200000.0
2008-05-15 19:08:00,0.79345,0.79365,0.79335,0.7934,38300000.0
2008-05-15 19:09:00,0.7934,0.7935,0.7934,0.7935,20900000.0
2008-05-15 19:10:00,0.7935,0.7936,0.79345,0.7936,19400000.0
2008-05-15 19:11:00,0.7936,0.7936,0.7935,0.79355,11300000.0
2008-05-15 19:12:00,0.7935,0.7936,0.7933,0.79335,43000000.0
2008-05-15 19:13:00,0.79335,0.7934,0.79325,0.7934,35200000.0
2008-05-15 19:14:00,0.7934,0.7935,0.7932,0.7932,51600000.0
2008-05-15 19:15:00,0.79325,0.79345,0.79315,0.79335,20900000.0
2008-05-15 19:16:00,0.7934,0.7936,0.7934,0.79345,20700000.0
2008-05-15 19:17:00,0.7935,0.7936,0.7934,0.79345,31000000.0
2008-05-15 19:18:00,0.79345,0.7935,0.79315,0.7932,32000000.0
2008-05-15 19:19:00,0.7932,0.7932,0.7931,0.7931,22700000.0
2008-05-15 19:20:00,0.7931,0.79315,0.7931,0.79315,26800000.0
2008-05-15 19:21:00,0.79315,0.79345,0.79315,0.79325,22800000.0
2008-05-15 19:22:00,0.79325,0.79325,0.79325,0.79325,2700000.0
2008-05-15 19:23:00,0.79325,0.79325,0.7932,0.79325,6800000.0
2008-05-15 19:24:00,0.79325,0.79335,0.79325,0.7933,13500000.0
2008-05-15 19:25:00,0.79335,0.79335,0.7933,0.7933,13800000.0
2008-05-15 19:26:00,0.7933,0.7934,0.7933,0.79335,12800000.0
2008-05-15 19:27:00,0.79335,0.7935,0.79335,0.7934,17400000.0
2008-05-15 19:28:00,0.7934,0.7935,0.7934,0.79345,6100000.0
2008-05-15 19:29:00,0.79345,0.7936,0.79345,0.7936,23500000.0
2008-05-15 19:30:00,0.79365,0.79365,0.79355,0.79355,11700000.0
2008-05-15 19:31:00,0.79355,0.7936,0.79355,0.79355,5400000.0
2008-05-15 19:32:00,0.79355,0.79355,0.79345,0.79345,9800000.0
2008-05-15 19:33:00,0.79345,0.7936,0.79345,0.79355,6800000.0
2008-05-15 19:34:00,0.79355,0.79355,0.79345,0.7935,10600000.0
2008-05-15 19:35:00,0.7935,0.79355,0.7935,0.7935,11400000.0
2008-05-15 19:36:00,0.79355,0.79355,0.7935,0.79355,20100000.0
2008-05-15 19:37:00,0.79355,0.79365,0.7935,0.79365,25500000.0
2008-05-15 19:38:00,0.79365,0.7938,0.7936,0.7938,19200000.0
2008-05-15 19:39:00,0.7938,0.7939,0.7938,0.79385,17400000.0
2008-05-15 19:40:00,0.79385,0.79385,0.79385,0.79385,6300000.0
2008-05-15 19:41:00,0.79385,0.79385,0.79385,0.79385,4200000.0
2008-05-15 19:42:00,0.79385,0.7939,0.79385,0.79385,20400000.0
2008-05-15 19:43:00,0.7938,0.79385,0.7938,0.7938,2700000.0
2008-05-15 19:44:00,0.79375,0.79375,0.7936,0.79365,4100000.0
2008-05-15 19:45:00,0.7937,0.7937,0.7936,0.7936,3500000.0
2008-05-15 19:46:00,0.79365,0.79365,0.79345,0.79345,13500000.0
2008-05-15 19:47:00,0.79345,0.79345,0.79335,0.7934,9600000.0
2008-05-15 19:48:00,0.7934,0.79345,0.79335,0.7934,8100000.0
2008-05-15 19:49:00,0.79345,0.79345,0.7934,0.79345,2000000.0
2008-05-15 19:50:00,0.79345,0.79365,0.79345,0.79365,12800000.0
2008-05-15 19:51:00,0.7937,0.79375,0.79365,0.79365,20200000.0
2008-05-15 19:52:00,0.79365,0.7937,0.7936,0.7936,18200000.0
2008-05-15 19:53:00,0.7936,0.794,0.7936,0.7938,27200000.0
2008-05-15 19:54:00,0.7938,0.79405,0.79375,0.79405,9300000.0
2008-05-15 19:55:00,0.79405,0.7942,0.7939,0.7939,18200000.0
2008-05-15 19:56:00,0.79385,0.7939,0.7938,0.79385,13900000.0
2008-05-15 19:57:00,0.7938,0.79385,0.79375,0.7938,8300000.0
2008-05-15 19:58:00,0.79385,0.7939,0.79385,0.7939,3100000.0
2008-05-15 19:59:00,0.7939,0.7939,0.7938,0.79385,1900000.0
2008-05-15 20:00:00,0.79385,0.7939,0.7938,0.7939,10500000.0
2008-05-15 20:01:00,0.7939,0.79395,0.79385,0.7939,3500000.0
2008-05-15 20:02:00,0.7939,0.79405,0.7939,0.794,3800000.0
2008-05-15 20:03:00,0.794,0.79405,0.79395,0.794,7000000.0
2008-05-15 20:04:00,0.794,0.79405,0.79395,0.794,6500000.0
2008-05-15 20:05:00,0.794,0.794,0.79395,0.794,1300000.0
2008-05-15 20:06:00,0.79395,0.794,0.79385,0.79385,7100000.0
2008-05-15 20:07:00,0.7939,0.7939,0.79385,0.7939,1000000.0
2008-05-15 20:08:00,0.79385,0.7939,0.79375,0.79385,5400000.0
2008-05-15 20:09:00,0.7939,0.7939,0.79375,0.7939,4300000.0
2008-05-15 20:10:00,0.7939,0.794,0.7939,0.794,7000000.0
2008-05-15 20:11:00,0.794,0.79405,0.79395,0.794,4800000.0
2008-05-15 20:12:00,0.794,0.79405,0.794,0.79405,7700000.0
2008-05-15 20:13:00,0.79405,0.79405,0.794,0.794,4100000.0
2008-05-15 20:14:00,0.79405,0.7941,0.794,0.79405,2900000.0
2008-05-15 20:15:00,0.79405,0.7941,0.79405,0.7941,6400000.0
2008-05-15 20:16:00,0.7941,0.7941,0.794,0.79405,4900000.0
2008-05-15 20:17:00,0.794,0.794,0.7937,0.79375,16600000.0
2008-05-15 20:18:00,0.7938,0.79395,0.79375,0.79395,19900000.0
2008-05-15 20:19:00,0.794,0.794,0.7939,0.79395,10600000.0
2008-05-15 20:20:00,0.79395,0.794,0.79395,0.794,8200000.0
2008-05-15 20:21:00,0.79395,0.794,0.79395,0.79395,11200000.0
2008-05-15 20:22:00,0.7939,0.7939,0.7938,0.7938,4700000.0
2008-05-15 20:23:00,0.79385,0.79395,0.7938,0.79395,13200000.0
2008-05-15 20:24:00,0.7939,0.7939,0.79385,0.79385,17200000.0
2008-05-15 20:25:00,0.7938,0.7938,0.7937,0.79375,27000000.0
2008-05-15 20:26:00,0.7938,0.7938,0.79375,0.79375,49900000.0
2008-05-15 20:27:00,0.79375,0.7938,0.7937,0.79375,33400000.0
2008-05-15 20:28:00,0.79375,0.7941,0.79375,0.7939,34100000.0
2008-05-15 20:29:00,0.7939,0.79395,0.7938,0.7939,15400000.0
2008-05-15 20:30:00,0.7939,0.7942,0.79385,0.79405,16600000.0
2008-05-15 20:31:00,0.79405,0.7942,0.794,0.79415,19100000.0
2008-05-15 20:32:00,0.79415,0.7942,0.7941,0.79415,8000000.0
2008-05-15 20:33:00,0.79415,0.7942,0.7941,0.7942,19700000.0
2008-05-15 20:34:00,0.7942,0.7942,0.794,0.794,17300000.0
2008-05-15 20:35:00,0.794,0.7947,0.794,0.7946,45300000.0
2008-05-15 20:36:00,0.7946,0.7946,0.7945,0.7945,21500000.0
2008-05-15 20:37:00,0.7945,0.7946,0.79445,0.7945,11400000.0
2008-05-15 20:38:00,0.7945,0.79475,0.7945,0.7947,26100000.0
2008-05-15 20:39:00,0.7947,0.79475,0.79445,0.7945,50200000.0
2008-05-15 20:40:00,0.7945,0.7945,0.79445,0.79445,22300000.0
2008-05-15 20:41:00,0.79445,0.7945,0.7944,0.79445,11700000.0
2008-05-15 20:42:00,0.79445,0.7946,0.7944,0.79445,53500000.0
2008-05-15 20:43:00,0.79445,0.7945,0.7944,0.7944,85100000.0
2008-05-15 20:44:00,0.79435,0.79435,0.79425,0.79435,125300000.0
2008-05-15 20:45:00,0.79435,0.79455,0.79435,0.7945,276000000.0
2008-05-15 20:46:00,0.7945,0.79465,0.79445,0.7946,27000000.0
2008-05-15 20:47:00,0.7946,0.79465,0.79455,0.79455,59500000.0
2008-05-15 20:48:00,0.79455,0.79465,0.7945,0.7945,90000000.0
2008-05-15 20:49:00,0.7945,0.7945,0.7943,0.79435,23500000.0
2008-05-15 20:50:00,0.79435,0.79435,0.7943,0.7943,7400000.0
2008-05-15 20:51:00,0.7943,0.79435,0.7943,0.7943,20300000.0
2008-05-15 20:52:00,0.7943,0.79435,0.79425,0.7943,56400000.0
2008-05-15 20:53:00,0.79435,0.7944,0.7943,0.7943,38600000.0
2008-05-15 20:54:00,0.7943,0.79435,0.7943,0.7943,15600000.0
2008-05-15 20:55:00,0.7943,0.7943,0.79425,0.7943,66000000.0
2008-05-15 20:56:00,0.7943,0.79435,0.7943,0.7943,10700000.0
2008-05-15 20:57:00,0.7943,0.79435,0.7943,0.79435,12150000.0
2008-05-15 20:58:00,0.79435,0.79435,0.7943,0.7943,5600000.0
2008-05-15 20:59:00,0.7943,0.7944,0.7943,0.7944,13100000.0
2008-05-15 21:00:00,0.7944,0.7944,0.7943,0.7943,14900000.0
2008-05-15 21:01:00,0.79435,0.79435,0.79425,0.7943,6000000.0
2008-05-15 21:02:00,0.7943,0.7943,0.79415,0.79415,33200000.0
2008-05-15 21:03:00,0.7942,0.79425,0.7941,0.7942,18100000.0
2008-05-15 21:04:00,0.7942,0.79425,0.79415,0.79415,12300000.0
2008-05-15 21:05:00,0.7942,0.7942,0.794,0.79405,11100000.0
2008-05-15 21:06:00,0.79405,0.79405,0.7939,0.7939,2800000.0
2008-05-15 21:07:00,0.79395,0.79415,0.7939,0.79405,8700000.0
2008-05-15 21:08:00,0.794,0.7941,0.794,0.7941,6700000.0
2008-05-15 21:09:00,0.79405,0.7941,0.794,0.794,4600000.0
2008-05-15 21:10:00,0.79405,0.7941,0.794,0.794,5500000.0
2008-05-15 21:11:00,0.79395,0.794,0.79385,0.7939,23300000.0
2008-05-15 21:12:00,0.7939,0.79395,0.7939,0.7939,7000000.0
2008-05-15 21:13:00,0.7939,0.7939,0.7938,0.7938,12200000.0
2008-05-15 21:14:00,0.7938,0.79395,0.79375,0.79385,26700000.0
2008-05-15 21:15:00,0.79385,0.7939,0.7938,0.79385,2400000.0
2008-05-15 21:16:00,0.7939,0.7939,0.7938,0.79385,5900000.0
2008-05-15 21:17:00,0.7939,0.7939,0.7938,0.7938,6500000.0
2008-05-15 21:18:00,0.79385,0.7939,0.79385,0.79385,15100000.0
2008-05-15 21:19:00,0.79385,0.7939,0.7937,0.7937,8800000.0
2008-05-15 21:20:00,0.7937,0.79385,0.79365,0.7937,30900000.0
2008-05-15 21:21:00,0.7937,0.79375,0.79365,0.7937,8500000.0
2008-05-15 21:22:00,0.79375,0.79375,0.7937,0.79375,4800000.0
2008-05-15 21:23:00,0.7937,0.79375,0.7937,0.7937,3400000.0
2008-05-15 21:24:00,0.79375,0.7938,0.79365,0.7937,9700000.0
2008-05-15 21:25:00,0.7937,0.7937,0.7936,0.79365,10100000.0
2008-05-15 21:26:00,0.7937,0.7937,0.79365,0.79365,2000000.0
2008-05-15 21:27:00,0.7936,0.7937,0.7936,0.7937,4600000.0
2008-05-15 21:28:00,0.7937,0.79395,0.79365,0.79395,17500000.0
2008-05-15 21:29:00,0.7939,0.794,0.7939,0.79395,6200000.0
2008-05-15 21:30:00,0.79395,0.79405,0.79395,0.794,5700000.0
2008-05-15 21:31:00,0.79395,0.794,0.7939,0.7939,1800000.0
2008-05-15 21:32:00,0.79395,0.79395,0.79385,0.79385,2400000.0
2008-05-15 21:33:00,0.7939,0.794,0.7939,0.794,2600000.0
2008-05-15 21:34:00,0.79395,0.794,0.79385,0.7939,6500000.0
2008-05-15 21:35:00,0.79385,0.79385,0.79385,0.79385,1300000.0
2008-05-15 21:36:00,0.7938,0.7938,0.79375,0.79375,2900000.0
2008-05-15 21:37:00,0.7938,0.7938,0.79375,0.7938,600000.0
2008-05-15 21:38:00,0.79375,0.7938,0.79375,0.79375,600000.0
2008-05-15 21:39:00,0.7938,0.7938,0.7938,0.7938,200000.0
2008-05-15 21:40:00,0.79385,0.7939,0.79385,0.7939,400000.0
2008-05-15 21:41:00,0.7939,0.7939,0.79385,0.79385,1000000.0
2008-05-15 21:42:00,0.79385,0.79385,0.7938,0.79385,1500000.0
2008-05-15 21:43:00,0.7939,0.7939,0.79385,0.79385,400000.0
2008-05-15 21:44:00,0.7939,0.7939,0.79385,0.7939,600000.0
2008-05-15 21:45:00,0.79385,0.7939,0.7938,0.79385,1800000.0
2008-05-15 21:46:00,0.7938,0.7938,0.79375,0.79375,6900000.0
2008-05-15 21:47:00,0.7938,0.79385,0.7938,0.79385,1400000.0
2008-05-15 21:48:00,0.7938,0.79385,0.7938,0.79385,1200000.0
2008-05-15 21:49:00,0.7939,0.7939,0.79385,0.7939,1800000.0
2008-05-15 21:50:00,0.79385,0.79385,0.7938,0.7938,800000.0
2008-05-15 21:51:00,0.7938,0.7938,0.7938,0.7938,200000.0
2008-05-15 21:52:00,0.79363,0.79368,0.79347,0.79349,721400005.0
2008-05-15 21:53:00,0.79375,0.7938,0.79375,0.7938,2200000.0
2008-05-15 21:54:00,0.7938,0.79385,0.7938,0.79385,1200000.0
2008-05-15 21:55:00,0.7938,0.79385,0.7938,0.79385,1600000.0
2008-05-15 21:56:00,0.7938,0.7939,0.7938,0.79385,2200000.0
2008-05-15 21:57:00,0.7939,0.7939,0.7938,0.7939,11600000.0
2008-05-15 21:58:00,0.7939,0.7939,0.79385,0.7939,14700000.0
2008-05-15 21:59:00,0.7939,0.79395,0.7939,0.79395,1200000.0
2008-05-15 22:00:00,0.794,0.79405,0.79395,0.79395,2400000.0
2008-05-15 22:01:00,0.7939,0.7939,0.79385,0.7939,8000000.0
2008-05-15 22:02:00,0.7939,0.79395,0.7939,0.7939,2600000.0
2008-05-15 22:03:00,0.7939,0.7939,0.7937,0.7938,20300000.0
2008-05-15 22:04:00,0.79385,0.79385,0.79375,0.7938,3900000.0
2008-05-15 22:05:00,0.79385,0.79385,0.79375,0.79375,3300000.0
2008-05-15 22:06:00,0.7938,0.7938,0.79375,0.7938,5600000.0
2008-05-15 22:07:00,0.79385,0.79385,0.7938,0.7938,400000.0
2008-05-15 22:08:00,0.79375,0.7939,0.7937,0.79385,9000000.0
2008-05-15 22:09:00,0.79375,0.79385,0.7937,0.7938,27700000.0
2008-05-15 22:10:00,0.79385,0.79385,0.79375,0.79375,2100000.0
2008-05-15 22:11:00,0.7937,0.79375,0.7937,0.79375,1200000.0
2008-05-15 22:12:00,0.7937,0.7938,0.7937,0.79375,3000000.0
2008-05-15 22:13:00,0.79375,0.79375,0.7937,0.7937,10000000.0
2008-05-15 22:14:00,0.79375,0.79375,0.7937,0.7937,3200000.0
2008-05-15 22:15:00,0.7937,0.79375,0.7937,0.7937,2800000.0
2008-05-15 22:16:00,0.79375,0.79375,0.7937,0.7937,1400000.0
2008-05-15 22:17:00,0.7937,0.79375,0.7937,0.7937,1600000.0
2008-05-15 22:18:00,0.79375,0.7938,0.7937,0.7937,9500000.0
2008-05-15 22:19:00,0.7937,0.7938,0.7937,0.7938,1800000.0
2008-05-15 22:20:00,0.7938,0.7938,0.79375,0.79375,800000.0
2008-05-15 22:21:00,0.7938,0.7938,0.79375,0.7938,2400000.0
2008-05-15 22:22:00,0.7938,0.7938,0.79375,0.7938,5500000.0
2008-05-15 22:23:00,0.7938,0.7938,0.7938,0.7938,7700000.0
2008-05-15 22:24:00,0.7938,0.7938,0.7937,0.7938,79400000.0
2008-05-15 22:25:00,0.7938,0.7938,0.7938,0.7938,20100000.0
2008-05-15 22:26:00,0.7938,0.7938,0.7938,0.7938,27900000.0
2008-05-15 22:27:00,0.7938,0.7938,0.7937,0.7938,90699998.0
2008-05-15 22:28:00,0.7937,0.7938,0.79365,0.79365,27500000.0
2008-05-15 22:29:00,0.7937,0.79375,0.79365,0.7937,251400000.0
2008-05-15 22:30:00,0.7937,0.7937,0.7936,0.79365,77500000.0
2008-05-15 22:31:00,0.79365,0.79365,0.7935,0.79355,86800000.0
2008-05-15 22:32:00,0.7936,0.7937,0.7935,0.79355,53700000.0
2008-05-15 22:33:00,0.7935,0.7936,0.7935,0.7936,65900000.0
2008-05-15 22:34:00,0.7936,0.7936,0.7935,0.7935,86200000.0
2008-05-15 22:35:00,0.7935,0.7935,0.7934,0.7934,88499999.0
2008-05-15 22:36:00,0.7934,0.7935,0.7934,0.7935,49000000.0
2008-05-15 22:37:00,0.7935,0.7935,0.7934,0.79345,33300000.0
2008-05-15 22:38:00,0.7934,0.7934,0.7933,0.7934,80200000.0
2008-05-15 22:39:00,0.7934,0.7934,0.7933,0.79335,71900000.0
2008-05-15 22:40:00,0.7934,0.7934,0.79335,0.7934,58900000.0
2008-05-15 22:41:00,0.79335,0.79345,0.79335,0.79345,230500000.0
2008-05-15 22:42:00,0.7935,0.7935,0.7934,0.79345,117500000.0
2008-05-15 22:43:00,0.7934,0.79345,0.7934,0.7934,67800000.0
2008-05-15 22:44:00,0.7934,0.7934,0.7933,0.79335,39000000.0
2008-05-15 22:45:00,0.79345,0.79345,0.7934,0.7934,10400000.0
2008-05-15 22:46:00,0.7934,0.7934,0.7933,0.7934,14700000.0
2008-05-15 22:47:00,0.7934,0.79345,0.7934,0.7934,7300000.0
2008-05-15 22:48:00,0.7934,0.7934,0.79335,0.7934,11100000.0
2008-05-15 22:49:00,0.7934,0.7934,0.7933,0.7934,13200000.0
2008-05-15 22:50:00,0.79335,0.7934,0.79335,0.7934,7000000.0
2008-05-15 22:51:00,0.7934,0.7935,0.7934,0.7935,88800000.0
2008-05-15 22:52:00,0.79345,0.7935,0.79345,0.79345,1600000.0
2008-05-15 22:53:00,0.7935,0.7935,0.79345,0.79345,42800000.0
2008-05-15 22:54:00,0.79345,0.79345,0.7934,0.7934,50000000.0
2008-05-15 22:55:00,0.7934,0.79345,0.7934,0.79345,11900000.0
2008-05-15 22:56:00,0.79345,0.79345,0.79315,0.79315,62600000.0
2008-05-15 22:57:00,0.7931,0.79325,0.7931,0.7931,189600000.0
2008-05-15 22:58:00,0.7931,0.7932,0.7931,0.79315,28500000.0
2008-05-15 22:59:00,0.79305,0.7932,0.79305,0.79315,20800000.0
2008-05-15 23:00:00,0.79315,0.79315,0.793,0.79305,119600000.0
2008-05-15 23:01:00,0.79305,0.79305,0.79305,0.79305,7200000.0
2008-05-15 23:02:00,0.7931,0.7931,0.7931,0.7931,22700000.0
2008-05-15 23:03:00,0.7931,0.7931,0.7931,0.7931,9900000.0
2008-05-15 23:04:00,0.79315,0.7932,0.7931,0.7931,30500000.0
2008-05-15 23:05:00,0.79315,0.7932,0.79315,0.79315,35700000.0
2008-05-15 23:06:00,0.79315,0.79315,0.7931,0.7931,56100000.0
2008-05-15 23:07:00,0.7931,0.7931,0.7931,0.7931,22200000.0
2008-05-15 23:08:00,0.7931,0.7932,0.7931,0.7932,69800000.0
2008-05-15 23:09:00,0.7932,0.7932,0.7932,0.7932,2500000.0
2008-05-15 23:10:00,0.7932,0.7932,0.7931,0.7931,32100000.0
2008-05-15 23:11:00,0.7931,0.7931,0.793,0.793,28400000.0
2008-05-15 23:12:00,0.793,0.793,0.7929,0.793,158000000.0
2008-05-15 23:13:00,0.793,0.793,0.7927,0.7927,219500000.0
2008-05-15 23:14:00,0.7927,0.7927,0.7926,0.79265,141000000.0
2008-05-15 23:15:00,0.7927,0.7928,0.7926,0.7926,211000000.0
2008-05-15 23:16:00,0.7926,0.7927,0.7926,0.7927,168500000.0
2008-05-15 23:17:00,0.7927,0.7927,0.79265,0.7927,99300000.0
2008-05-15 23:18:00,0.7927,0.7928,0.79265,0.79265,142900000.0
2008-05-15 23:19:00,0.79265,0.7927,0.7926,0.7927,105400000.0
2008-05-15 23:20:00,0.7927,0.7927,0.7927,0.7927,28700000.0
2008-05-15 23:21:00,0.7927,0.7927,0.7926,0.7926,82800000.0
2008-05-15 23:22:00,0.7926,0.7926,0.7926,0.7926,67850000.0
2008-05-15 23:23:00,0.7926,0.7926,0.7926,0.7926,58300000.0
2008-05-15 23:24:00,0.7926,0.7926,0.7926,0.7926,69000000.0
2008-05-15 23:25:00,0.79235,0.79255,0.79226,0.79232,174199996.0
2008-05-15 23:26:00,0.79241,0.79241,0.79225,0.79232,337099994.0
2008-05-15 23:27:00,0.7926,0.7926,0.7924,0.7924,48250000.0
2008-05-15 23:28:00,0.7924,0.79255,0.7924,0.7925,251800000.0
2008-05-15 23:29:00,0.7925,0.7926,0.79245,0.7925,81200000.0
2008-05-15 23:30:00,0.7925,0.7925,0.79235,0.7924,146400000.0
2008-05-15 23:31:00,0.7924,0.7925,0.79235,0.7925,125800000.0
2008-05-15 23:32:00,0.7925,0.7925,0.7924,0.7925,20800000.0
2008-05-15 23:33:00,0.7925,0.7925,0.7925,0.7925,20500000.0
2008-05-15 23:34:00,0.79259,0.79259,0.79233,0.79233,1339999987.0
2008-05-15 23:35:00,0.7925,0.7925,0.7925,0.7925,13100000.0
2008-05-15 23:36:00,0.7925,0.79255,0.7925,0.7925,17200000.0
2008-05-15 23:37:00,0.7925,0.7925,0.7925,0.7925,13500000.0
2008-05-15 23:38:00,0.7925,0.7925,0.7925,0.7925,6900000.0
2008-05-15 23:39:00,0.7925,0.7925,0.7925,0.7925,800000.0
2008-05-15 23:40:00,0.79245,0.7925,0.79245,0.7925,800000.0
2008-05-15 23:41:00,0.7925,0.7925,0.7925,0.7925,17600000.0
2008-05-15 23:42:00,0.7925,0.79255,0.7925,0.79255,13300000.0
2008-05-15 23:43:00,0.79255,0.7926,0.7925,0.7926,39500000.0
2008-05-15 23:44:00,0.7926,0.79265,0.7926,0.79265,60100000.0
2008-05-15 23:45:00,0.79265,0.79265,0.7926,0.7926,84100000.0
2008-05-15 23:46:00,0.7926,0.7927,0.7926,0.7926,108200000.0
2008-05-15 23:47:00,0.7926,0.7926,0.79255,0.79255,65000000.0
2008-05-15 23:48:00,0.79255,0.79255,0.79255,0.79255,24900000.0
2008-05-15 23:49:00,0.79243,0.7925,0.79242,0.7925,230599998.0
2008-05-15 23:50:00,0.79255,0.79255,0.7925,0.79255,36200000.0
2008-05-15 23:51:00,0.79247,0.7926,0.79242,0.79255,1232600024.0
2008-05-15 23:52:00,0.79255,0.79257,0.79244,0.79247,914700022.0
2008-05-15 23:53:00,0.79255,0.79255,0.79255,0.79255,32900000.0
2008-05-15 23:54:00,0.79255,0.79255,0.79255,0.79255,24900000.0
2008-05-15 23:55:00,0.7926,0.79265,0.79255,0.79265,28200000.0
2008-05-15 23:56:00,0.7927,0.79275,0.7927,0.7927,40900000.0
2008-05-15 23:57:00,0.7927,0.7927,0.7927,0.7927,4100000.0
2008-05-15 23:58:00,0.7927,0.7927,0.7927,0.7927,28600000.0
2008-05-15 23:59:00,0.7927,0.7927,0.7926,0.7926,26900000.0
2008-05-16 00:00:00,0.7926,0.7927,0.7926,0.7927,155200000.0
2008-05-16 00:01:00,0.7927,0.7928,0.7927,0.7928,125300000.0
2008-05-16 00:02:00,0.7928,0.7928,0.7927,0.7927,114400000.0
2008-05-16 00:03:00,0.7928,0.7928,0.7927,0.7927,598100000.0
2008-05-16 00:04:00,0.7927,0.7929,0.7927,0.7928,275000000.0
2008-05-16 00:05:00,0.7928,0.7928,0.7928,0.7928,161400000.0
2008-05-16 00:06:00,0.7928,0.7928,0.7928,0.7928,32400000.0
2008-05-16 00:07:00,0.7928,0.7928,0.7928,0.7928,42299999.0
2008-05-16 00:08:00,0.7928,0.79283,0.79265,0.79283,770700000.0
2008-05-16 00:09:00,0.7928,0.7928,0.7928,0.7928,58799999.0
2008-05-16 00:10:00,0.7928,0.7929,0.7928,0.7929,142099999.0
2008-05-16 00:11:00,0.7929,0.7929,0.7928,0.7929,94400000.0
2008-05-16 00:12:00,0.7929,0.7929,0.7929,0.7929,37300000.0
2008-05-16 00:13:00,0.7929,0.79295,0.7929,0.79295,27400000.0
2008-05-16 00:14:00,0.7929,0.79295,0.7929,0.79295,17400000.0
2008-05-16 00:15:00,0.79295,0.79295,0.79285,0.7929,32700000.0
2008-05-16 00:16:00,0.7929,0.7929,0.7929,0.7929,4700000.0
2008-05-16 00:17:00,0.7929,0.79295,0.7929,0.79295,51400000.0
2008-05-16 00:18:00,0.793,0.79315,0.793,0.79315,5200000.0
2008-05-16 00:19:00,0.79315,0.7932,0.79315,0.7932,500000.0
2008-05-16 00:20:00,0.7932,0.79325,0.7932,0.7932,13900000.0
2008-05-16 00:21:00,0.7932,0.79325,0.79315,0.79315,9300000.0
2008-05-16 00:22:00,0.7932,0.7932,0.7932,0.7932,600000.0
2008-05-16 00:23:00,0.79315,0.79315,0.79315,0.79315,300000.0
2008-05-16 00:24:00,0.79315,0.79315,0.7931,0.7931,2800000.0
2008-05-16 00:25:00,0.7931,0.7932,0.7931,0.7932,22000000.0
2008-05-16 00:26:00,0.7932,0.79325,0.7932,0.79325,20800000.0
2008-05-16 00:27:00,0.79325,0.79325,0.79325,0.79325,1400000.0
2008-05-16 00:28:00,0.79325,0.79325,0.79325,0.79325,3400000.0
2008-05-16 00:29:00,0.79325,0.7933,0.79325,0.7933,4800000.0
2008-05-16 00:30:00,0.7933,0.79335,0.7933,0.79335,7200000.0
2008-05-16 00:31:00,0.79335,0.7934,0.79335,0.79335,5100000.0
2008-05-16 00:32:00,0.79335,0.7934,0.79335,0.7934,2500000.0
2008-05-16 00:33:00,0.7934,0.79345,0.7934,0.79345,2500000.0
2008-05-16 00:34:00,0.79345,0.79345,0.79335,0.79335,1400000.0
2008-05-16 00:35:00,0.79335,0.79335,0.7931,0.7931,16000000.0
2008-05-16 00:36:00,0.7931,0.7933,0.7931,0.79325,25200000.0
2008-05-16 00:37:00,0.79325,0.79335,0.79325,0.79335,6100000.0
2008-05-16 00:38:00,0.79335,0.7934,0.79335,0.7934,2000000.0
2008-05-16 00:39:00,0.7934,0.7934,0.7934,0.7934,600000.0
2008-05-16 00:40:00,0.7934,0.79345,0.79335,0.79345,2600000.0
2008-05-16 00:41:00,0.79345,0.79345,0.7934,0.7934,10700000.0
2008-05-16 00:42:00,0.7934,0.7934,0.7934,0.7934,7000000.0
2008-05-16 00:43:00,0.7934,0.7935,0.7934,0.79345,1300000.0
2008-05-16 00:44:00,0.79345,0.79345,0.79345,0.79345,4400000.0
2008-05-16 00:45:00,0.79345,0.79365,0.79345,0.7936,222100000.0
2008-05-16 00:46:00,0.7936,0.79365,0.7936,0.79365,43900000.0
2008-05-16 00:47:00,0.7936,0.7936,0.7936,0.7936,300000.0
2008-05-16 00:48:00,0.7936,0.79365,0.7936,0.79365,8500000.0
2008-05-16 00:49:00,0.7937,0.79375,0.79365,0.79365,1900000.0
2008-05-16 00:50:00,0.79365,0.79365,0.79355,0.79355,600000.0
2008-05-16 00:51:00,0.79355,0.79355,0.79355,0.79355,1000000.0
2008-05-16 00:52:00,0.79355,0.79355,0.7935,0.7935,4400000.0
2008-05-16 00:53:00,0.7935,0.7935,0.7935,0.7935,3200000.0
2008-05-16 00:54:00,0.7935,0.7935,0.7935,0.7935,400000.0
2008-05-16 00:55:00,0.7935,0.7935,0.7935,0.7935,200000.0
2008-05-16 00:56:00,0.7935,0.7935,0.79345,0.79345,1200000.0
2008-05-16 00:57:00,0.79326,0.79329,0.79322,0.79325,120500000.0
2008-05-16 00:58:00,0.7933,0.79334,0.7932,0.79322,393600002.0
2008-05-16 00:59:00,0.79345,0.79345,0.7933,0.7933,3700000.0
2008-05-16 01:00:00,0.7933,0.7934,0.7933,0.7934,1000000.0
2008-05-16 01:01:00,0.7934,0.79345,0.7934,0.79345,2800000.0
2008-05-16 01:02:00,0.79345,0.79345,0.79335,0.79335,2800000.0
2008-05-16 01:03:00,0.79335,0.79345,0.79335,0.79345,2500000.0
2008-05-16 01:04:00,0.79345,0.79345,0.79335,0.79335,2800000.0
2008-05-16 01:05:00,0.7933,0.79335,0.7932,0.79335,8400000.0
2008-05-16 01:06:00,0.79335,0.79335,0.7932,0.7933,12700000.0
2008-05-16 01:07:00,0.79335,0.79335,0.7931,0.7931,388600000.0
2008-05-16 01:08:00,0.79315,0.79315,0.79305,0.7931,666599999.0
2008-05-16 01:09:00,0.7931,0.7931,0.7931,0.7931,15300000.0
2008-05-16 01:10:00,0.7931,0.79315,0.7931,0.79315,36300000.0
2008-05-16 01:11:00,0.79315,0.7932,0.79315,0.79315,57600000.0
2008-05-16 01:12:00,0.79315,0.79315,0.79315,0.79315,500000.0
2008-05-16 01:13:00,0.79315,0.79315,0.79315,0.79315,1600000.0
2008-05-16 01:14:00,0.79315,0.79315,0.7929,0.7929,15800000.0
2008-05-16 01:15:00,0.7929,0.7929,0.7929,0.7929,372299992.0
2008-05-16 01:16:00,0.7929,0.79295,0.7929,0.79295,124900000.0
2008-05-16 01:17:00,0.79295,0.7931,0.79295,0.79305,543800001.0
2008-05-16 01:18:00,0.79305,0.7932,0.793,0.7932,294500000.0
2008-05-16 01:19:00,0.7932,0.7932,0.79305,0.79305,64200000.0
2008-05-16 01:20:00,0.79305,0.79305,0.793,0.793,28700000.0
2008-05-16 01:21:00,0.793,0.7931,0.793,0.7931,68400000.0
2008-05-16 01:22:00,0.7931,0.79315,0.79305,0.79315,149500000.0
2008-05-16 01:23:00,0.79315,0.79325,0.79315,0.79325,384500000.0
2008-05-16 01:24:00,0.79325,0.7934,0.79325,0.7934,107500000.0
2008-05-16 01:25:00,0.7934,0.7934,0.79325,0.79325,151099999.0
2008-05-16 01:26:00,0.7933,0.79345,0.7933,0.79345,27100000.0
2008-05-16 01:27:00,0.79345,0.79345,0.79345,0.79345,1900000.0
2008-05-16 01:28:00,0.79345,0.79355,0.79345,0.79355,6600000.0
2008-05-16 01:29:00,0.79355,0.79355,0.79355,0.79355,1400000.0
2008-05-16 01:30:00,0.79355,0.79355,0.79315,0.7932,413700008.0
2008-05-16 01:31:00,0.7932,0.7933,0.79315,0.7933,472700000.0
2008-05-16 01:32:00,0.7933,0.79345,0.79325,0.7934,446399998.0
2008-05-16 01:33:00,0.79345,0.7935,0.79345,0.7935,1500000.0
2008-05-16 01:34:00,0.7935,0.7935,0.7935,0.7935,1400000.0
2008-05-16 01:35:00,0.7935,0.7935,0.7933,0.7933,81700000.0
2008-05-16 01:36:00,0.7933,0.7933,0.7933,0.7933,291600000.0
2008-05-16 01:37:00,0.7933,0.7933,0.7932,0.79325,276100004.0
2008-05-16 01:38:00,0.7933,0.7933,0.79325,0.7933,44800000.0
2008-05-16 01:39:00,0.7933,0.79335,0.7933,0.79335,33600000.0
2008-05-16 01:40:00,0.79335,0.79335,0.79335,0.79335,9300000.0
2008-05-16 01:41:00,0.79335,0.79335,0.7933,0.7933,126400000.0
2008-05-16 01:42:00,0.79335,0.7934,0.79335,0.7934,105100000.0
2008-05-16 01:43:00,0.7934,0.79345,0.7934,0.7934,103600000.0
2008-05-16 01:44:00,0.7934,0.7935,0.7934,0.7935,108800000.0
2008-05-16 01:45:00,0.7935,0.79355,0.7935,0.7935,208200000.0
2008-05-16 01:46:00,0.7935,0.7936,0.7935,0.79355,45300000.0
2008-05-16 01:47:00,0.7936,0.79365,0.7936,0.79365,4400000.0
2008-05-16 01:48:00,0.79365,0.7937,0.79345,0.7935,276200001.0
2008-05-16 01:49:00,0.7935,0.7935,0.7934,0.79345,187800000.0
2008-05-16 01:50:00,0.7935,0.7937,0.79345,0.7937,335699999.0
2008-05-16 01:51:00,0.7937,0.7938,0.7936,0.7936,800299998.0
2008-05-16 01:52:00,0.7936,0.7938,0.7936,0.79375,407699995.0
2008-05-16 01:53:00,0.79375,0.7939,0.79375,0.79385,197200002.0
2008-05-16 01:54:00,0.7938,0.7938,0.7936,0.79365,293000003.0
2008-05-16 01:55:00,0.79365,0.7938,0.79365,0.7938,217400004.0
2008-05-16 01:56:00,0.7938,0.7939,0.79375,0.7938,486899999.0
2008-05-16 01:57:00,0.7938,0.7939,0.7938,0.7938,1070400000.0
2008-05-16 01:58:00,0.7938,0.7938,0.7936,0.79365,895899999.0
2008-05-16 01:59:00,0.7937,0.7937,0.79355,0.7936,603299999.0
2008-05-16 02:00:00,0.7936,0.7937,0.7936,0.7936,662199998.0
2008-05-16 02:01:00,0.7936,0.79365,0.7936,0.79365,571999992.0
2008-05-16 02:02:00,0.79365,0.7937,0.79365,0.7937,52600000.0
2008-05-16 02:03:00,0.7937,0.7937,0.79365,0.79365,228600000.0
2008-05-16 02:04:00,0.79365,0.7937,0.79355,0.7936,987100000.0
2008-05-16 02:05:00,0.7936,0.7937,0.79355,0.7937,478900001.0
2008-05-16 02:06:00,0.7937,0.7937,0.7937,0.7937,81800000.0
2008-05-16 02:07:00,0.7937,0.79375,0.7937,0.7937,653600006.0
2008-05-16 02:08:00,0.7937,0.79375,0.7937,0.79375,278100002.0
2008-05-16 02:09:00,0.79375,0.79375,0.79375,0.79375,56600000.0
2008-05-16 02:10:00,0.79375,0.7938,0.7937,0.7938,257400001.0
2008-05-16 02:11:00,0.79375,0.79375,0.79375,0.79375,81500000.0
2008-05-16 02:12:00,0.79375,0.7938,0.79375,0.79375,645100000.0
2008-05-16 02:13:00,0.79375,0.79375,0.79375,0.79375,130400000.0
2008-05-16 02:14:00,0.79375,0.7938,0.79375,0.79375,194499998.0
2008-05-16 02:15:00,0.79375,0.7938,0.79375,0.7938,366799999.0
2008-05-16 02:16:00,0.7938,0.79395,0.7938,0.7939,1046699999.0
2008-05-16 02:17:00,0.7939,0.7939,0.7937,0.7938,751700001.0
2008-05-16 02:18:00,0.7938,0.7938,0.7938,0.7938,214800004.0
2008-05-16 02:19:00,0.7938,0.7938,0.79375,0.7938,175100001.0
2008-05-16 02:20:00,0.7938,0.7939,0.7938,0.79385,269300002.0
2008-05-16 02:21:00,0.79385,0.79385,0.79375,0.79375,440099992.0
2008-05-16 02:22:00,0.7937,0.79375,0.7937,0.79375,401199996.0
2008-05-16 02:23:00,0.79375,0.79375,0.7937,0.7937,286099998.0
2008-05-16 02:24:00,0.7937,0.7937,0.7937,0.7937,150799996.0
2008-05-16 02:25:00,0.7937,0.7937,0.7936,0.7936,326600000.0
2008-05-16 02:26:00,0.7936,0.7936,0.79355,0.7936,600600000.0
2008-05-16 02:27:00,0.7936,0.7938,0.7936,0.7938,56900000.0
2008-05-16 02:28:00,0.7938,0.7938,0.7938,0.7938,149400000.0
2008-05-16 02:29:00,0.7938,0.7938,0.7936,0.79365,590599998.0
2008-05-16 02:30:00,0.79365,0.7937,0.7936,0.79365,346700000.0
2008-05-16 02:31:00,0.79365,0.79365,0.79365,0.79365,101400000.0
2008-05-16 02:32:00,0.79365,0.79375,0.79365,0.79375,63600000.0
2008-05-16 02:33:00,0.79365,0.79375,0.79365,0.79375,220799999.0
2008-05-16 02:34:00,0.79375,0.7939,0.79375,0.7939,273099999.0
2008-05-16 02:35:00,0.7939,0.7939,0.7938,0.79385,315400000.0
2008-05-16 02:36:00,0.79385,0.7939,0.7937,0.79385,579499999.0
2008-05-16 02:37:00,0.7938,0.7939,0.7938,0.7939,607199996.0
2008-05-16 02:38:00,0.7939,0.7942,0.7939,0.79405,1016999999.0
2008-05-16 02:39:00,0.794,0.7941,0.79395,0.7941,391800006.0
2008-05-16 02:40:00,0.7941,0.7941,0.7941,0.7941,143200000.0
2008-05-16 02:41:00,0.7941,0.7941,0.794,0.794,49200000.0
2008-05-16 02:42:00,0.794,0.794,0.794,0.794,49200000.0
2008-05-16 02:43:00,0.794,0.7942,0.794,0.79415,124700000.0
2008-05-16 02:44:00,0.79415,0.79415,0.7941,0.7941,514400000.0
2008-05-16 02:45:00,0.7941,0.7941,0.794,0.794,282100000.0
2008-05-16 02:46:00,0.794,0.794,0.794,0.794,2600000.0
2008-05-16 02:47:00,0.794,0.794,0.7939,0.7939,3900000.0
2008-05-16 02:48:00,0.7939,0.7939,0.7939,0.7939,42299999.0
2008-05-16 02:49:00,0.7939,0.79395,0.7939,0.7939,84999997.0
2008-05-16 02:50:00,0.7939,0.7939,0.7939,0.7939,85099997.0
2008-05-16 02:51:00,0.7939,0.79395,0.7939,0.79395,32700000.0
2008-05-16 02:52:00,0.7939,0.79395,0.7939,0.7939,1600000.0
2008-05-16 02:53:00,0.7939,0.7939,0.7939,0.7939,2000000.0
2008-05-16 02:54:00,0.7939,0.7939,0.7938,0.7938,509100000.0
2008-05-16 02:55:00,0.7938,0.7938,0.79355,0.7937,999899999.0
2008-05-16 02:56:00,0.7937,0.7938,0.79365,0.7937,1076999998.0
2008-05-16 02:57:00,0.7937,0.79375,0.7937,0.7937,693899996.0
2008-05-16 02:58:00,0.7937,0.79375,0.7937,0.79375,44900000.0
2008-05-16 02:59:00,0.79375,0.79375,0.7937,0.7937,82899999.0
2008-05-16 03:00:00,0.7937,0.7937,0.7937,0.7937,15000000.0
2008-05-16 03:01:00,0.79375,0.7938,0.79375,0.79375,173400000.0
2008-05-16 03:02:00,0.79375,0.79395,0.79375,0.7939,409500003.0
2008-05-16 03:03:00,0.7939,0.79395,0.7939,0.79395,160800003.0
2008-05-16 03:04:00,0.79395,0.79395,0.7939,0.79395,91500000.0
2008-05-16 03:05:00,0.7939,0.7939,0.7937,0.7937,146200000.0
2008-05-16 03:06:00,0.7937,0.7938,0.7937,0.7938,60599999.0
2008-05-16 03:07:00,0.7938,0.794,0.7938,0.794,60800000.0
2008-05-16 03:08:00,0.79395,0.794,0.79385,0.79395,363099999.0
2008-05-16 03:09:00,0.7939,0.794,0.7939,0.7939,215599999.0
2008-05-16 03:10:00,0.7939,0.794,0.7939,0.79395,354399999.0
2008-05-16 03:11:00,0.7939,0.7939,0.7939,0.7939,450700000.0
2008-05-16 03:12:00,0.7939,0.794,0.7939,0.7939,515899999.0
2008-05-16 03:13:00,0.7939,0.794,0.7939,0.79395,541500000.0
2008-05-16 03:14:00,0.794,0.794,0.79395,0.79395,145400000.0
2008-05-16 03:15:00,0.79384,0.79385,0.79377,0.79385,64200000.0
2008-05-16 03:16:00,0.79395,0.79395,0.7939,0.7939,8700000.0
2008-05-16 03:17:00,0.7939,0.79395,0.7939,0.7939,101900000.0
2008-05-16 03:18:00,0.7939,0.79395,0.7939,0.79395,351000000.0
2008-05-16 03:19:00,0.7939,0.7939,0.7939,0.7939,471600011.0
2008-05-16 03:20:00,0.7939,0.79395,0.79385,0.7939,505600010.0
2008-05-16 03:21:00,0.7939,0.7939,0.79385,0.7939,433700002.0
2008-05-16 03:22:00,0.7939,0.7939,0.79385,0.7939,260200001.0
2008-05-16 03:23:00,0.7939,0.79395,0.79385,0.7939,196600004.0
2008-05-16 03:24:00,0.7939,0.79395,0.7939,0.79395,534100006.0
2008-05-16 03:25:00,0.79395,0.79395,0.79385,0.7939,695299994.0
2008-05-16 03:26:00,0.7939,0.7939,0.79385,0.79385,304400000.0
2008-05-16 03:27:00,0.7937,0.79373,0.79357,0.79368,101100001.0
2008-05-16 03:28:00,0.79385,0.79385,0.7938,0.7938,457100001.0
2008-05-16 03:29:00,0.79385,0.7939,0.79385,0.7939,2300000.0
2008-05-16 03:30:00,0.7939,0.7939,0.7939,0.7939,1400000.0
2008-05-16 03:31:00,0.7939,0.7939,0.7939,0.7939,100000.0
2008-05-16 03:32:00,0.7939,0.7939,0.7939,0.7939,1300000.0
2008-05-16 03:33:00,0.7939,0.7939,0.7939,0.7939,200000.0
2008-05-16 03:34:00,0.7939,0.794,0.79385,0.79385,155400001.0
2008-05-16 03:35:00,0.79385,0.7939,0.79375,0.7939,589500000.0
2008-05-16 03:36:00,0.7939,0.7939,0.7938,0.7938,209300000.0
2008-05-16 03:37:00,0.7938,0.79395,0.7938,0.79395,326700000.0
2008-05-16 03:38:00,0.79395,0.794,0.79385,0.794,93600000.0
2008-05-16 03:39:00,0.794,0.794,0.79385,0.794,184899999.0
2008-05-16 03:40:00,0.794,0.794,0.794,0.794,14500000.0
2008-05-16 03:41:00,0.79395,0.794,0.7938,0.79385,239800000.0
2008-05-16 03:42:00,0.7939,0.794,0.7939,0.794,68000001.0
2008-05-16 03:43:00,0.7939,0.794,0.79385,0.79385,394400001.0
2008-05-16 03:44:00,0.79385,0.79385,0.79385,0.79385,130100000.0
2008-05-16 03:45:00,0.79385,0.79385,0.79385,0.79385,57500000.0
2008-05-16 03:46:00,0.7939,0.7939,0.7939,0.7939,500000.0
2008-05-16 03:47:00,0.7939,0.7939,0.7939,0.7939,700000.0
2008-05-16 03:48:00,0.79367,0.79367,0.79352,0.79363,111500000.0
2008-05-16 03:49:00,0.79353,0.79367,0.79353,0.79367,239399999.0
2008-05-16 03:50:00,0.7939,0.7939,0.7939,0.7939,300000.0
2008-05-16 03:51:00,0.7939,0.79395,0.7939,0.79395,1400000.0
2008-05-16 03:52:00,0.79395,0.79395,0.79395,0.79395,500000.0
2008-05-16 03:53:00,0.79395,0.79395,0.79375,0.7938,452000001.0
2008-05-16 03:54:00,0.7938,0.7939,0.79375,0.7938,117100000.0
2008-05-16 03:55:00,0.7938,0.7938,0.79375,0.7938,42200000.0
2008-05-16 03:56:00,0.7938,0.79385,0.7938,0.79385,27100000.0
2008-05-16 03:57:00,0.79385,0.7939,0.79385,0.7939,1000000.0
2008-05-16 03:58:00,0.7939,0.79405,0.7939,0.79405,35700000.0
2008-05-16 03:59:00,0.79405,0.79415,0.79405,0.79415,35300000.0
2008-05-16 04:00:00,0.79415,0.79425,0.79395,0.79395,101400000.0
2008-05-16 04:01:00,0.79395,0.7942,0.79395,0.79405,486200000.0
2008-05-16 04:02:00,0.7941,0.7941,0.7941,0.7941,55500000.0
2008-05-16 04:03:00,0.7941,0.7941,0.79395,0.79395,623299999.0
2008-05-16 04:04:00,0.79395,0.794,0.79395,0.794,163400000.0
2008-05-16 04:05:00,0.794,0.7941,0.794,0.7941,218400000.0
2008-05-16 04:06:00,0.79405,0.79415,0.79405,0.7941,159599999.0
2008-05-16 04:07:00,0.79415,0.7943,0.79415,0.79425,82900000.0
2008-05-16 04:08:00,0.7942,0.7943,0.7942,0.79425,386900000.0
2008-05-16 04:09:00,0.79425,0.7943,0.794,0.794,742200005.0
2008-05-16 04:10:00,0.794,0.7941,0.79385,0.7941,408700002.0
2008-05-16 04:11:00,0.7941,0.7941,0.7939,0.7939,803699999.0
2008-05-16 04:12:00,0.7939,0.794,0.7939,0.79395,186300000.0
2008-05-16 04:13:00,0.79405,0.7942,0.794,0.794,60000000.0
2008-05-16 04:14:00,0.794,0.79405,0.7938,0.7938,882699999.0
2008-05-16 04:15:00,0.7938,0.79405,0.7938,0.79405,414499998.0
2008-05-16 04:16:00,0.79405,0.7941,0.7939,0.79405,569299996.0
2008-05-16 04:17:00,0.79405,0.7941,0.79405,0.7941,384199999.0
2008-05-16 04:18:00,0.7941,0.7941,0.79405,0.7941,205800000.0
2008-05-16 04:19:00,0.7941,0.7941,0.79405,0.79405,200600000.0
2008-05-16 04:20:00,0.7941,0.7941,0.794,0.794,225500000.0
2008-05-16 04:21:00,0.794,0.79405,0.79385,0.79395,383000000.0
2008-05-16 04:22:00,0.7939,0.7939,0.7939,0.7939,500000.0
2008-05-16 04:23:00,0.7939,0.794,0.7939,0.7939,466800000.0
2008-05-16 04:24:00,0.7939,0.7941,0.79385,0.79405,383000000.0
2008-05-16 04:25:00,0.7941,0.79415,0.79405,0.79415,110000000.0
2008-05-16 04:26:00,0.79415,0.7942,0.79415,0.79415,229100000.0
2008-05-16 04:27:00,0.79415,0.79415,0.7941,0.7941,132900000.0
2008-05-16 04:28:00,0.7941,0.79415,0.7941,0.79415,76700000.0
2008-05-16 04:29:00,0.79415,0.79415,0.7941,0.7941,107800000.0
2008-05-16 04:30:00,0.7941,0.7941,0.7941,0.7941,98100000.0
2008-05-16 04:31:00,0.7941,0.7941,0.7941,0.7941,83300000.0
2008-05-16 04:32:00,0.7941,0.79415,0.7941,0.79415,94599999.0
2008-05-16 04:33:00,0.79415,0.79415,0.79415,0.79415,16600000.0
2008-05-16 04:34:00,0.7942,0.7942,0.7941,0.7941,21000000.0
2008-05-16 04:35:00,0.7941,0.7942,0.7941,0.7942,45500000.0
2008-05-16 04:36:00,0.7942,0.7942,0.7942,0.7942,54800000.0
2008-05-16 04:37:00,0.7942,0.7942,0.79415,0.79415,57400000.0
2008-05-16 04:38:00,0.79415,0.79415,0.794,0.7941,400399998.0
2008-05-16 04:39:00,0.7941,0.7942,0.7941,0.7941,69700000.0
2008-05-16 04:40:00,0.7941,0.7941,0.7941,0.7941,50400000.0
2008-05-16 04:41:00,0.7941,0.7941,0.7941,0.7941,406899996.0
2008-05-16 04:42:00,0.7941,0.7942,0.7941,0.79415,281300000.0
2008-05-16 04:43:00,0.79415,0.7942,0.79405,0.7941,282400000.0
2008-05-16 04:44:00,0.7941,0.7941,0.79405,0.79405,36000000.0
2008-05-16 04:45:00,0.79405,0.79405,0.79395,0.79405,186600000.0
2008-05-16 04:46:00,0.79405,0.7941,0.794,0.7941,57500001.0
2008-05-16 04:47:00,0.7941,0.79415,0.7941,0.79415,8400000.0
2008-05-16 04:48:00,0.79415,0.79415,0.794,0.7941,157099999.0
2008-05-16 04:49:00,0.7941,0.7941,0.7941,0.7941,21800000.0
2008-05-16 04:50:00,0.7941,0.7941,0.7941,0.7941,400000.0
2008-05-16 04:51:00,0.7941,0.7941,0.7941,0.7941,103900000.0
2008-05-16 04:52:00,0.7941,0.7941,0.79395,0.794,156100000.0
2008-05-16 04:53:00,0.794,0.794,0.79395,0.79395,158799998.0
2008-05-16 04:54:00,0.79395,0.79415,0.79395,0.79405,193999999.0
2008-05-16 04:55:00,0.79405,0.79415,0.79405,0.79415,54600000.0
2008-05-16 04:56:00,0.79415,0.7942,0.79405,0.79415,344599999.0
2008-05-16 04:57:00,0.79415,0.79415,0.79415,0.79415,48000000.0
2008-05-16 04:58:00,0.79415,0.7942,0.79415,0.79415,74400000.0
2008-05-16 04:59:00,0.7941,0.7941,0.794,0.79405,59300000.0
2008-05-16 05:00:00,0.7941,0.7942,0.7941,0.7942,80300000.0
2008-05-16 05:01:00,0.7942,0.7943,0.7942,0.7943,197100001.0
2008-05-16 05:02:00,0.7943,0.79435,0.7942,0.7942,553100000.0
2008-05-16 05:03:00,0.7942,0.7942,0.7942,0.7942,357700000.0
2008-05-16 05:04:00,0.7942,0.7942,0.7942,0.7942,241000000.0
2008-05-16 05:05:00,0.7942,0.7942,0.7941,0.7942,403000000.0
2008-05-16 05:06:00,0.7942,0.7942,0.79415,0.79415,95600000.0
2008-05-16 05:07:00,0.79415,0.7942,0.79415,0.7942,866000000.0
2008-05-16 05:08:00,0.7942,0.7942,0.79415,0.79415,721000000.0
2008-05-16 05:09:00,0.79415,0.79415,0.79415,0.79415,321600000.0
2008-05-16 05:10:00,0.79415,0.7943,0.79415,0.7942,582100001.0
2008-05-16 05:11:00,0.7942,0.7942,0.7941,0.7941,659900004.0
2008-05-16 05:12:00,0.7941,0.7941,0.7941,0.7941,33400000.0
2008-05-16 05:13:00,0.7941,0.79415,0.7941,0.7941,85499999.0
2008-05-16 05:14:00,0.7941,0.7941,0.7941,0.7941,20000000.0
2008-05-16 05:15:00,0.7941,0.7941,0.7938,0.7938,329200003.0
2008-05-16 05:16:00,0.7938,0.79385,0.7938,0.79385,2058899986.0
2008-05-16 05:17:00,0.7938,0.7939,0.7938,0.7939,256899997.0
2008-05-16 05:18:00,0.79385,0.7939,0.7938,0.7938,256899997.0
2008-05-16 05:19:00,0.7938,0.79385,0.7938,0.7938,574099999.0
2008-05-16 05:20:00,0.7938,0.79385,0.7938,0.7938,693800000.0
2008-05-16 05:21:00,0.7938,0.7939,0.7938,0.79385,133400000.0
2008-05-16 05:22:00,0.7938,0.79385,0.7938,0.79385,79800000.0
2008-05-16 05:23:00,0.79385,0.79385,0.7938,0.7938,74600000.0
2008-05-16 05:24:00,0.7938,0.7939,0.7938,0.7939,270900000.0
2008-05-16 05:25:00,0.7939,0.7939,0.79385,0.79385,56600000.0
2008-05-16 05:26:00,0.7939,0.7939,0.79385,0.7939,410300000.0
2008-05-16 05:27:00,0.7939,0.7939,0.79385,0.79385,164500000.0
2008-05-16 05:28:00,0.79385,0.7939,0.79385,0.7939,296700000.0
2008-05-16 05:29:00,0.7939,0.7939,0.7939,0.7939,408600000.0
2008-05-16 05:30:00,0.7939,0.7939,0.7939,0.7939,97600000.0
2008-05-16 05:31:00,0.7939,0.7939,0.7939,0.7939,318300000.0
2008-05-16 05:32:00,0.7939,0.7939,0.7939,0.7939,140500000.0
2008-05-16 05:33:00,0.7939,0.7939,0.79385,0.7939,700300000.0
2008-05-16 05:34:00,0.7939,0.7939,0.7939,0.7939,101600000.0
2008-05-16 05:35:00,0.7939,0.7939,0.7939,0.7939,124000000.0
2008-05-16 05:36:00,0.79395,0.7941,0.79395,0.79405,138500000.0
2008-05-16 05:37:00,0.794,0.7941,0.794,0.79405,332300000.0
2008-05-16 05:38:00,0.79405,0.79415,0.79405,0.79415,386300001.0
2008-05-16 05:39:00,0.7942,0.7943,0.7942,0.7943,466300004.0
2008-05-16 05:40:00,0.7943,0.7943,0.79425,0.79425,352300000.0
2008-05-16 05:41:00,0.7942,0.7943,0.7941,0.7942,895500002.0
2008-05-16 05:42:00,0.7942,0.7942,0.794,0.79415,292400000.0
2008-05-16 05:43:00,0.7941,0.7942,0.7941,0.7942,299300000.0
2008-05-16 05:44:00,0.7942,0.7942,0.79415,0.7942,756699996.0
2008-05-16 05:45:00,0.7942,0.7943,0.7942,0.7943,402399996.0
2008-05-16 05:46:00,0.7943,0.7943,0.7943,0.7943,656899993.0
2008-05-16 05:47:00,0.7943,0.7944,0.7943,0.79435,99599999.0
2008-05-16 05:48:00,0.79435,0.79445,0.79435,0.79445,239300000.0
2008-05-16 05:49:00,0.79445,0.79445,0.7944,0.7944,314999997.0
2008-05-16 05:50:00,0.7944,0.7944,0.7944,0.7944,519499985.0
2008-05-16 05:51:00,0.7944,0.7945,0.7944,0.7945,358199996.0
2008-05-16 05:52:00,0.7945,0.7945,0.79445,0.7945,458400000.0
2008-05-16 05:53:00,0.7945,0.7945,0.7945,0.7945,217300000.0
2008-05-16 05:54:00,0.7945,0.7945,0.7945,0.7945,285599999.0
2008-05-16 05:55:00,0.7945,0.7945,0.7945,0.7945,66799999.0
2008-05-16 05:56:00,0.7945,0.7945,0.79445,0.7945,42400000.0
2008-05-16 05:57:00,0.7945,0.7945,0.7945,0.7945,137400000.0
2008-05-16 05:58:00,0.7945,0.7945,0.79445,0.7945,403499994.0
2008-05-16 05:59:00,0.7945,0.7945,0.7945,0.7945,78500000.0
2008-05-16 06:00:00,0.79435,0.79435,0.79425,0.7943,5400000.0
2008-05-16 06:01:00,0.7945,0.7945,0.79445,0.7945,256900000.0
2008-05-16 06:02:00,0.7945,0.7945,0.7944,0.7945,256299999.0
2008-05-16 06:03:00,0.7945,0.7945,0.7945,0.7945,116000000.0
2008-05-16 06:04:00,0.7945,0.7945,0.7945,0.7945,73600000.0
2008-05-16 06:05:00,0.7945,0.7945,0.7943,0.7943,1659500001.0
2008-05-16 06:06:00,0.79435,0.79435,0.79435,0.79435,124500000.0
2008-05-16 06:07:00,0.79435,0.79435,0.7943,0.79435,298500000.0
2008-05-16 06:08:00,0.79435,0.79435,0.7943,0.79435,397000001.0
2008-05-16 06:09:00,0.79435,0.79435,0.7943,0.79435,81000000.0
2008-05-16 06:10:00,0.7943,0.7944,0.7943,0.7943,248999995.0
2008-05-16 06:11:00,0.7943,0.7944,0.7943,0.7944,373899994.0
2008-05-16 06:12:00,0.7944,0.7944,0.79435,0.7944,326400000.0
2008-05-16 06:13:00,0.7944,0.7945,0.7944,0.7945,329400000.0
2008-05-16 06:14:00,0.7945,0.7945,0.7945,0.7945,176700000.0
2008-05-16 06:15:00,0.79455,0.7946,0.7945,0.79455,162300000.0
2008-05-16 06:16:00,0.79455,0.7946,0.79455,0.7946,140300000.0
2008-05-16 06:17:00,0.7946,0.7946,0.79455,0.79455,244100000.0
2008-05-16 06:18:00,0.79455,0.7946,0.79455,0.7946,93800000.0
2008-05-16 06:19:00,0.7946,0.7946,0.7946,0.7946,36200000.0
2008-05-16 06:20:00,0.7946,0.7946,0.79455,0.79455,33400000.0
2008-05-16 06:21:00,0.79455,0.79455,0.79455,0.79455,24000000.0
2008-05-16 06:22:00,0.7945,0.7945,0.7945,0.7945,76300000.0
2008-05-16 06:23:00,0.79452,0.79457,0.79442,0.79442,1500000.0
2008-05-16 06:24:00,0.7945,0.7946,0.7945,0.7945,412999998.0
2008-05-16 06:25:00,0.7945,0.79455,0.7945,0.79455,16600000.0
2008-05-16 06:26:00,0.79455,0.79465,0.79455,0.79465,71400000.0
2008-05-16 06:27:00,0.7946,0.7948,0.7946,0.79465,610399998.0
2008-05-16 06:28:00,0.79465,0.7947,0.7946,0.7946,458900000.0
2008-05-16 06:29:00,0.79465,0.7947,0.7945,0.7945,362999998.0
2008-05-16 06:30:00,0.79455,0.7946,0.79445,0.79445,132000000.0
2008-05-16 06:31:00,0.79445,0.7945,0.7944,0.7945,790199998.0
2008-05-16 06:32:00,0.7945,0.7945,0.7945,0.7945,71700000.0
2008-05-16 06:33:00,0.7945,0.7946,0.7945,0.7946,126700000.0
2008-05-16 06:34:00,0.7946,0.7947,0.7946,0.7947,87200000.0
2008-05-16 06:35:00,0.7947,0.7948,0.7947,0.79475,341300000.0
2008-05-16 06:36:00,0.79475,0.79475,0.7946,0.7946,73200000.0
2008-05-16 06:37:00,0.79465,0.79465,0.7946,0.7946,18100000.0
2008-05-16 06:38:00,0.7946,0.7946,0.7946,0.7946,198100003.0
2008-05-16 06:39:00,0.7946,0.7947,0.7946,0.7947,181200000.0
2008-05-16 06:40:00,0.7947,0.7947,0.79465,0.7947,146199998.0
2008-05-16 06:41:00,0.7947,0.7947,0.7947,0.7947,411499988.0
2008-05-16 06:42:00,0.7947,0.7948,0.7947,0.7948,370699996.0
2008-05-16 06:43:00,0.7948,0.7948,0.7947,0.7948,172200001.0
2008-05-16 06:44:00,0.7948,0.7948,0.7948,0.7948,35700000.0
2008-05-16 06:45:00,0.7948,0.7948,0.7947,0.7947,575700014.0
2008-05-16 06:46:00,0.7947,0.7947,0.7947,0.7947,170800000.0
2008-05-16 06:47:00,0.7947,0.7948,0.7947,0.7948,39500000.0
2008-05-16 06:48:00,0.7948,0.7948,0.7948,0.7948,15300000.0
2008-05-16 06:49:00,0.7948,0.7948,0.7948,0.7948,361600000.0
2008-05-16 06:50:00,0.7948,0.7949,0.79475,0.7948,575400004.0
2008-05-16 06:51:00,0.7948,0.7948,0.79475,0.7948,87200000.0
2008-05-16 06:52:00,0.7948,0.7948,0.7948,0.7948,92800000.0
2008-05-16 06:53:00,0.7948,0.7949,0.7948,0.7949,160900000.0
2008-05-16 06:54:00,0.7949,0.7949,0.7948,0.7948,142800000.0
2008-05-16 06:55:00,0.7948,0.79505,0.7948,0.795,306600001.0
2008-05-16 06:56:00,0.795,0.7951,0.79495,0.795,820299992.0
2008-05-16 06:57:00,0.79505,0.7951,0.795,0.7951,267799998.0
2008-05-16 06:58:00,0.7951,0.7951,0.79485,0.79485,234500000.0
2008-05-16 06:59:00,0.79485,0.795,0.79485,0.7949,367300004.0
2008-05-16 07:00:00,0.795,0.795,0.7949,0.795,215699996.0
2008-05-16 07:01:00,0.795,0.795,0.795,0.795,54400000.0
2008-05-16 07:02:00,0.795,0.795,0.79485,0.7949,71400000.0
2008-05-16 07:03:00,0.7949,0.7949,0.7948,0.7949,252100000.0
2008-05-16 07:04:00,0.7949,0.795,0.7949,0.7949,71900000.0
2008-05-16 07:05:00,0.7949,0.7949,0.79485,0.79485,295200000.0
2008-05-16 07:06:00,0.7949,0.7949,0.7948,0.7948,446000004.0
2008-05-16 07:07:00,0.7948,0.79485,0.7948,0.79485,573200007.0
2008-05-16 07:08:00,0.79485,0.79485,0.79485,0.79485,11700000.0
2008-05-16 07:09:00,0.79485,0.79485,0.7948,0.7948,252000001.0
2008-05-16 07:10:00,0.7948,0.7948,0.7948,0.7948,1114800010.0
2008-05-16 07:11:00,0.7948,0.7949,0.7948,0.7949,1083100017.0
2008-05-16 07:12:00,0.7949,0.79495,0.7948,0.7948,312200000.0
2008-05-16 07:13:00,0.7948,0.7948,0.7948,0.7948,349600000.0
2008-05-16 07:14:00,0.7948,0.7948,0.7948,0.7948,642400008.0
2008-05-16 07:15:00,0.7948,0.7948,0.7948,0.7948,604000001.0
2008-05-16 07:16:00,0.7948,0.7948,0.7948,0.7948,412300000.0
2008-05-16 07:17:00,0.79485,0.7949,0.79485,0.79485,113500000.0
2008-05-16 07:18:00,0.79485,0.7949,0.79485,0.7949,13900000.0
2008-05-16 07:19:00,0.7949,0.79495,0.7949,0.79495,620100000.0
2008-05-16 07:20:00,0.7949,0.7949,0.7948,0.7948,555400001.0
2008-05-16 07:21:00,0.7948,0.7949,0.7948,0.7948,335800000.0
2008-05-16 07:22:00,0.7948,0.7948,0.7948,0.7948,950400005.0
2008-05-16 07:23:00,0.7948,0.7948,0.7948,0.7948,651200005.0
2008-05-16 07:24:00,0.7948,0.7948,0.7948,0.7948,391200001.0
2008-05-16 07:25:00,0.7948,0.7948,0.7948,0.7948,114300000.0
2008-05-16 07:26:00,0.7948,0.7948,0.7948,0.7948,25730000.0
2008-05-16 07:27:00,0.7948,0.79485,0.7948,0.7948,33140000.0
2008-05-16 07:28:00,0.7948,0.79485,0.7948,0.79485,1172499989.0
2008-05-16 07:29:00,0.79485,0.79495,0.7948,0.79495,89700001.0
2008-05-16 07:30:00,0.795,0.795,0.79495,0.795,20100000.0
2008-05-16 07:31:00,0.795,0.7954,0.795,0.7953,411099994.0
2008-05-16 07:32:00,0.7953,0.7953,0.7952,0.7952,196299999.0
2008-05-16 07:33:00,0.7952,0.7952,0.79515,0.7952,721499999.0
2008-05-16 07:34:00,0.7952,0.7952,0.79515,0.79515,109500000.0
2008-05-16 07:35:00,0.79515,0.79515,0.7951,0.7951,58200000.0
2008-05-16 07:36:00,0.79515,0.79515,0.79515,0.79515,88000000.0
2008-05-16 07:37:00,0.79509,0.79512,0.7949,0.79504,9000000.0
2008-05-16 07:38:00,0.79515,0.79515,0.7951,0.7951,79900002.0
2008-05-16 07:39:00,0.7951,0.7951,0.79485,0.79495,292699997.0
2008-05-16 07:40:00,0.79495,0.7951,0.7949,0.7951,562799995.0
2008-05-16 07:41:00,0.7951,0.7955,0.7949,0.7954,984499998.0
2008-05-16 07:42:00,0.7953,0.7953,0.7952,0.7952,401199998.0
2008-05-16 07:43:00,0.7952,0.79525,0.7952,0.79525,35099999.0
2008-05-16 07:44:00,0.7953,0.7956,0.7953,0.79545,339999998.0
2008-05-16 07:45:00,0.79545,0.79555,0.79535,0.79545,60600000.0
2008-05-16 07:46:00,0.7954,0.79565,0.79535,0.7954,912200002.0
2008-05-16 07:47:00,0.7954,0.79545,0.7953,0.7954,265200000.0
2008-05-16 07:48:00,0.7954,0.7956,0.7953,0.79535,690799999.0
2008-05-16 07:49:00,0.79535,0.79545,0.7953,0.7954,813000001.0
2008-05-16 07:50:00,0.7954,0.7954,0.79525,0.79535,407800000.0
2008-05-16 07:51:00,0.7953,0.7954,0.7952,0.7953,610499999.0
2008-05-16 07:52:00,0.7953,0.7954,0.7952,0.79535,594500000.0
2008-05-16 07:53:00,0.79535,0.7955,0.79535,0.7954,566599999.0
2008-05-16 07:54:00,0.7954,0.7954,0.79525,0.7953,926799999.0
2008-05-16 07:55:00,0.7953,0.7953,0.79525,0.7953,561199990.0
2008-05-16 07:56:00,0.7953,0.7953,0.7952,0.7952,455999999.0
2008-05-16 07:57:00,0.7952,0.7953,0.79515,0.7953,734500000.0
2008-05-16 07:58:00,0.79535,0.79555,0.7952,0.7955,214199998.0
2008-05-16 07:59:00,0.7955,0.7956,0.79545,0.79555,51000000.0
2008-05-16 08:00:00,0.79555,0.7956,0.79545,0.79545,89750000.0
2008-05-16 08:01:00,0.79545,0.7957,0.79545,0.79565,104600000.0
2008-05-16 08:02:00,0.7957,0.7958,0.79565,0.79565,56800000.0
2008-05-16 08:03:00,0.79565,0.79565,0.7954,0.7955,101800000.0
2008-05-16 08:04:00,0.79545,0.7955,0.7954,0.7954,25200000.0
2008-05-16 08:05:00,0.7954,0.79545,0.7954,0.7954,15400000.0
2008-05-16 08:06:00,0.79545,0.79545,0.7953,0.7953,9100000.0
2008-05-16 08:07:00,0.7953,0.79545,0.79525,0.79535,99900000.0
2008-05-16 08:08:00,0.7954,0.7954,0.7953,0.79535,31000000.0
2008-05-16 08:09:00,0.7953,0.79535,0.7951,0.7951,268300003.0
2008-05-16 08:10:00,0.79515,0.79545,0.79515,0.7953,66900000.0
2008-05-16 08:11:00,0.7953,0.7957,0.79525,0.79535,141200000.0
2008-05-16 08:12:00,0.79535,0.79535,0.795,0.79505,120500000.0
2008-05-16 08:13:00,0.79505,0.7951,0.795,0.7951,101599999.0
2008-05-16 08:14:00,0.7951,0.79515,0.79505,0.7951,45200000.0
2008-05-16 08:15:00,0.7951,0.7953,0.7951,0.7953,43400000.0
2008-05-16 08:16:00,0.7953,0.79535,0.7953,0.7953,3600000.0
2008-05-16 08:17:00,0.79535,0.79535,0.79505,0.7952,202200000.0
2008-05-16 08:18:00,0.79515,0.79535,0.79515,0.7953,25200000.0
2008-05-16 08:19:00,0.7953,0.79535,0.7952,0.7953,37400000.0
2008-05-16 08:20:00,0.7953,0.7953,0.7951,0.7951,74600000.0
2008-05-16 08:21:00,0.7951,0.7952,0.795,0.79505,86800000.0
2008-05-16 08:22:00,0.7951,0.79515,0.79505,0.79505,30400000.0
2008-05-16 08:23:00,0.7951,0.7952,0.7951,0.7952,59400000.0
2008-05-16 08:24:00,0.7952,0.7953,0.7952,0.7953,15600000.0
2008-05-16 08:25:00,0.7953,0.79535,0.79525,0.7953,38400000.0
2008-05-16 08:26:00,0.7953,0.7954,0.79525,0.7953,270000000.0
2008-05-16 08:27:00,0.7953,0.7955,0.79525,0.79545,66900000.0
2008-05-16 08:28:00,0.79545,0.7955,0.79525,0.7953,56500000.0
2008-05-16 08:29:00,0.7953,0.79555,0.7953,0.7954,60600000.0
2008-05-16 08:30:00,0.7954,0.7954,0.79525,0.79525,44400000.0
2008-05-16 08:31:00,0.79525,0.7953,0.7952,0.79525,38300000.0
2008-05-16 08:32:00,0.79525,0.79525,0.7952,0.79525,52900000.0
2008-05-16 08:33:00,0.79525,0.79535,0.7952,0.7953,88900000.0
2008-05-16 08:34:00,0.7953,0.7953,0.79505,0.7951,142800000.0
2008-05-16 08:35:00,0.7951,0.7951,0.7947,0.79475,108600000.0
2008-05-16 08:36:00,0.79475,0.79485,0.79475,0.79475,193200000.0
2008-05-16 08:37:00,0.79475,0.7948,0.7947,0.7947,460299999.0
2008-05-16 08:38:00,0.7947,0.7947,0.7946,0.79465,50700000.0
2008-05-16 08:39:00,0.7947,0.79485,0.7947,0.7948,55400000.0
2008-05-16 08:40:00,0.7948,0.7948,0.7945,0.79455,90200000.0
2008-05-16 08:41:00,0.7945,0.79465,0.7945,0.79455,52200000.0
2008-05-16 08:42:00,0.79455,0.79465,0.7945,0.79465,16100000.0
2008-05-16 08:43:00,0.79465,0.79465,0.79455,0.7946,26600000.0
2008-05-16 08:44:00,0.7946,0.7946,0.79455,0.79455,86000000.0
2008-05-16 08:45:00,0.79455,0.79465,0.79455,0.7946,27600000.0
2008-05-16 08:46:00,0.7946,0.7946,0.79455,0.7946,50200000.0
2008-05-16 08:47:00,0.79455,0.79455,0.79405,0.7941,235499998.0
2008-05-16 08:48:00,0.7941,0.7942,0.79405,0.7941,125700000.0
2008-05-16 08:49:00,0.7941,0.7942,0.79405,0.7942,76400001.0
2008-05-16 08:50:00,0.79415,0.79435,0.7941,0.7943,95000000.0
2008-05-16 08:51:00,0.7943,0.79445,0.79425,0.7944,91800000.0
2008-05-16 08:52:00,0.7944,0.7944,0.7943,0.7943,144400000.0
2008-05-16 08:53:00,0.79435,0.7944,0.7943,0.79435,22100000.0
2008-05-16 08:54:00,0.79435,0.7944,0.7943,0.79435,94700000.0
2008-05-16 08:55:00,0.79435,0.7945,0.7943,0.79435,86100000.0
2008-05-16 08:56:00,0.7944,0.7944,0.7943,0.79435,53400000.0
2008-05-16 08:57:00,0.7944,0.7944,0.79425,0.7943,239500000.0
2008-05-16 08:58:00,0.7943,0.79445,0.7943,0.7944,218700000.0
2008-05-16 08:59:00,0.7944,0.7946,0.7944,0.7946,59400000.0
2008-05-16 09:00:00,0.7946,0.7946,0.7945,0.7945,32200000.0
2008-05-16 09:01:00,0.7945,0.7945,0.7942,0.7943,140100000.0
2008-05-16 09:02:00,0.7943,0.7946,0.7943,0.79445,88900000.0
2008-05-16 09:03:00,0.79445,0.7945,0.79425,0.7943,101300000.0
2008-05-16 09:04:00,0.7943,0.7943,0.7934,0.7935,200400000.0
2008-05-16 09:05:00,0.7935,0.79365,0.7934,0.7935,161699999.0
2008-05-16 09:06:00,0.79355,0.7936,0.79345,0.7936,195500001.0
2008-05-16 09:07:00,0.79355,0.79365,0.7932,0.7933,185600000.0
2008-05-16 09:08:00,0.7933,0.79355,0.7932,0.7934,63300000.0
2008-05-16 09:09:00,0.7934,0.79355,0.7934,0.79355,142399999.0
2008-05-16 09:10:00,0.79355,0.7936,0.79345,0.7935,54000000.0
2008-05-16 09:11:00,0.7935,0.7936,0.79345,0.7935,30300000.0
2008-05-16 09:12:00,0.7935,0.7937,0.79345,0.7936,85000000.0
2008-05-16 09:13:00,0.7936,0.7938,0.7936,0.79365,188300001.0
2008-05-16 09:14:00,0.79365,0.79375,0.79365,0.7937,78600000.0
2008-05-16 09:15:00,0.7937,0.79385,0.7937,0.7938,41200000.0
2008-05-16 09:16:00,0.79375,0.7941,0.79375,0.79405,338900000.0
2008-05-16 09:17:00,0.79405,0.7941,0.794,0.794,70500000.0
2008-05-16 09:18:00,0.794,0.794,0.79365,0.7937,52700000.0
2008-05-16 09:19:00,0.79365,0.7939,0.79365,0.7938,25300000.0
2008-05-16 09:20:00,0.79375,0.79375,0.79345,0.7936,85600000.0
2008-05-16 09:21:00,0.7936,0.79365,0.7934,0.79355,36500000.0
2008-05-16 09:22:00,0.7935,0.79375,0.79345,0.7937,94499999.0
2008-05-16 09:23:00,0.7937,0.7937,0.79355,0.79355,81800001.0
2008-05-16 09:24:00,0.7936,0.7936,0.79345,0.79345,123700000.0
2008-05-16 09:25:00,0.7935,0.7936,0.79345,0.79355,81700000.0
2008-05-16 09:26:00,0.79355,0.79355,0.79345,0.79345,63500000.0
2008-05-16 09:27:00,0.79345,0.79345,0.7934,0.79345,26400000.0
2008-05-16 09:28:00,0.79345,0.7935,0.7934,0.7935,21200000.0
2008-05-16 09:29:00,0.79345,0.7935,0.7933,0.7933,42200000.0
2008-05-16 09:30:00,0.7933,0.7934,0.79325,0.79335,18000000.0
2008-05-16 09:31:00,0.7933,0.7934,0.7933,0.7934,32500000.0
2008-05-16 09:32:00,0.7934,0.7934,0.79335,0.79335,70300000.0
2008-05-16 09:33:00,0.7934,0.79345,0.7933,0.7933,55400000.0
2008-05-16 09:34:00,0.79335,0.7934,0.7932,0.79335,111400000.0
2008-05-16 09:35:00,0.79335,0.79385,0.79335,0.79365,41800000.0
2008-05-16 09:36:00,0.79365,0.7937,0.7934,0.79345,31400000.0
2008-05-16 09:37:00,0.79355,0.7936,0.7934,0.7936,27700000.0
2008-05-16 09:38:00,0.7936,0.7937,0.7936,0.7937,28600000.0
2008-05-16 09:39:00,0.7937,0.7937,0.79365,0.7937,14800000.0
2008-05-16 09:40:00,0.79365,0.79375,0.79365,0.79375,17400000.0
2008-05-16 09:41:00,0.79385,0.79415,0.79385,0.79415,71000000.0
2008-05-16 09:42:00,0.79405,0.7944,0.79405,0.79435,107800000.0
2008-05-16 09:43:00,0.79435,0.79445,0.79435,0.79445,43100000.0
2008-05-16 09:44:00,0.79445,0.7946,0.79435,0.7945,61800000.0
2008-05-16 09:45:00,0.7945,0.79455,0.7943,0.79455,40000000.0
2008-05-16 09:46:00,0.7945,0.7947,0.7945,0.7945,65100000.0
2008-05-16 09:47:00,0.7945,0.79455,0.79445,0.79455,33000000.0
2008-05-16 09:48:00,0.79455,0.79505,0.79455,0.79505,47200000.0
2008-05-16 09:49:00,0.7951,0.7952,0.79505,0.7952,96300000.0
2008-05-16 09:50:00,0.7952,0.7952,0.79485,0.79495,81100000.0
2008-05-16 09:51:00,0.795,0.7953,0.795,0.79525,79900000.0
2008-05-16 09:52:00,0.7953,0.7953,0.7951,0.7951,237300001.0
2008-05-16 09:53:00,0.7951,0.7952,0.79505,0.7952,60700000.0
2008-05-16 09:54:00,0.7952,0.79535,0.79515,0.79515,271200002.0
2008-05-16 09:55:00,0.79515,0.79525,0.79495,0.795,192200000.0
2008-05-16 09:56:00,0.795,0.795,0.79485,0.79485,65900000.0
2008-05-16 09:57:00,0.7949,0.79495,0.7948,0.79495,99500000.0
2008-05-16 09:58:00,0.79495,0.79495,0.7948,0.79485,94300000.0
2008-05-16 09:59:00,0.79485,0.795,0.7948,0.79485,106000000.0
2008-05-16 10:00:00,0.79485,0.79495,0.79475,0.79485,157100000.0
2008-05-16 10:01:00,0.79485,0.795,0.79485,0.79495,117500000.0
2008-05-16 10:02:00,0.79495,0.79505,0.7949,0.7949,125100000.0
2008-05-16 10:03:00,0.79495,0.795,0.7949,0.7949,41700000.0
2008-05-16 10:04:00,0.7949,0.79495,0.7949,0.7949,30200000.0
2008-05-16 10:05:00,0.7949,0.795,0.79485,0.79495,110500000.0
2008-05-16 10:06:00,0.7949,0.79495,0.7948,0.7949,98700000.0
2008-05-16 10:07:00,0.7949,0.7953,0.7949,0.79525,124500000.0
2008-05-16 10:08:00,0.79525,0.79535,0.795,0.79525,163000000.0
2008-05-16 10:09:00,0.79525,0.7953,0.79515,0.7952,23100000.0
2008-05-16 10:10:00,0.7952,0.7955,0.79515,0.7955,101600000.0
2008-05-16 10:11:00,0.7955,0.7956,0.7954,0.7956,210100000.0
2008-05-16 10:12:00,0.7956,0.7958,0.79555,0.7957,98100000.0
2008-05-16 10:13:00,0.7957,0.79575,0.79555,0.7956,78300000.0
2008-05-16 10:14:00,0.7956,0.7956,0.79555,0.7956,19800000.0
2008-05-16 10:15:00,0.7956,0.79575,0.79545,0.7955,80800000.0
2008-05-16 10:16:00,0.7955,0.7956,0.7954,0.79555,119200000.0
2008-05-16 10:17:00,0.79555,0.79575,0.79555,0.7957,110500000.0
2008-05-16 10:18:00,0.7957,0.7957,0.7956,0.7956,130800000.0
2008-05-16 10:19:00,0.79565,0.7958,0.7956,0.7958,78100000.0
2008-05-16 10:20:00,0.7958,0.79595,0.79575,0.7958,361300000.0
2008-05-16 10:21:00,0.7958,0.7959,0.79575,0.7959,95300000.0
2008-05-16 10:22:00,0.7959,0.79595,0.7956,0.79565,99800000.0
2008-05-16 10:23:00,0.79565,0.7957,0.79555,0.7956,113400000.0
2008-05-16 10:24:00,0.79565,0.7957,0.79555,0.79565,134199999.0
2008-05-16 10:25:00,0.79565,0.79575,0.79565,0.7957,94500000.0
2008-05-16 10:26:00,0.79575,0.7958,0.7957,0.79575,271500000.0
2008-05-16 10:27:00,0.7958,0.7958,0.7957,0.7957,440000005.0
2008-05-16 10:28:00,0.79575,0.79575,0.79525,0.7953,646100002.0
2008-05-16 10:29:00,0.7953,0.79535,0.79525,0.7953,138100000.0
2008-05-16 10:30:00,0.79525,0.7954,0.79525,0.79535,239299998.0
2008-05-16 10:31:00,0.79535,0.79535,0.7952,0.79525,305400000.0
2008-05-16 10:32:00,0.79525,0.7953,0.79505,0.79525,541000009.0
2008-05-16 10:33:00,0.79525,0.7953,0.79515,0.7953,175200001.0
2008-05-16 10:34:00,0.7953,0.7954,0.79525,0.79535,215700000.0
2008-05-16 10:35:00,0.79535,0.79545,0.79535,0.7954,144500000.0
2008-05-16 10:36:00,0.7954,0.7958,0.7954,0.79575,80400000.0
2008-05-16 10:37:00,0.79575,0.7958,0.79545,0.7955,88200000.0
2008-05-16 10:38:00,0.7955,0.7955,0.7953,0.7954,189299999.0
2008-05-16 10:39:00,0.7954,0.7956,0.79535,0.79555,159700000.0
2008-05-16 10:40:00,0.79555,0.79555,0.79535,0.7954,43900000.0
2008-05-16 10:41:00,0.7954,0.7954,0.7952,0.7952,175700000.0
2008-05-16 10:42:00,0.7952,0.7954,0.7952,0.79535,110700000.0
2008-05-16 10:43:00,0.79535,0.79535,0.7951,0.7952,135800000.0
2008-05-16 10:44:00,0.7952,0.7953,0.79515,0.7952,79300000.0
2008-05-16 10:45:00,0.7952,0.79525,0.79505,0.79505,346100000.0
2008-05-16 10:46:00,0.7951,0.7951,0.79505,0.7951,147700000.0
2008-05-16 10:47:00,0.7951,0.79525,0.7951,0.79515,32500000.0
2008-05-16 10:48:00,0.79515,0.79525,0.7951,0.7952,122700000.0
2008-05-16 10:49:00,0.7952,0.7953,0.7952,0.7952,34400000.0
2008-05-16 10:50:00,0.7952,0.79535,0.7952,0.79535,15700000.0
2008-05-16 10:51:00,0.79535,0.79535,0.79505,0.79515,165500000.0
2008-05-16 10:52:00,0.79515,0.7953,0.7951,0.79525,28900000.0
2008-05-16 10:53:00,0.7952,0.7952,0.79505,0.79505,111299999.0
2008-05-16 10:54:00,0.79505,0.7952,0.79505,0.7952,69300000.0
2008-05-16 10:55:00,0.7952,0.79525,0.79515,0.79515,33500000.0
2008-05-16 10:56:00,0.79515,0.79525,0.79515,0.79525,21400000.0
2008-05-16 10:57:00,0.79525,0.79525,0.7951,0.7951,25400000.0
2008-05-16 10:58:00,0.7951,0.7952,0.79505,0.7952,181600002.0
2008-05-16 10:59:00,0.7952,0.79525,0.79505,0.79505,165700000.0
2008-05-16 11:00:00,0.79505,0.79525,0.79495,0.7952,94500000.0
2008-05-16 11:01:00,0.7952,0.79525,0.7952,0.79525,9100000.0
2008-05-16 11:02:00,0.79525,0.79525,0.79515,0.7952,63800000.0
2008-05-16 11:03:00,0.7952,0.79525,0.7952,0.79525,2600000.0
2008-05-16 11:04:00,0.79525,0.79545,0.79525,0.79545,5500000.0
2008-05-16 11:05:00,0.79545,0.7955,0.79545,0.7955,30600000.0
2008-05-16 11:06:00,0.79545,0.7955,0.7954,0.79545,8600000.0
2008-05-16 11:07:00,0.7955,0.79555,0.79545,0.79555,4200000.0
2008-05-16 11:08:00,0.79555,0.79575,0.79555,0.7957,20200000.0
2008-05-16 11:09:00,0.79575,0.79575,0.7956,0.7956,21600000.0
2008-05-16 11:10:00,0.79565,0.79565,0.79545,0.79545,23500000.0
2008-05-16 11:11:00,0.79545,0.7955,0.79535,0.79545,32200000.0
2008-05-16 11:12:00,0.79545,0.7956,0.7954,0.7956,25800000.0
2008-05-16 11:13:00,0.7956,0.79565,0.79555,0.79555,14200000.0
2008-05-16 11:14:00,0.79555,0.7956,0.7954,0.79545,33300000.0
2008-05-16 11:15:00,0.79545,0.7955,0.7954,0.7954,18600000.0
2008-05-16 11:16:00,0.7954,0.7955,0.79535,0.7955,15000000.0
2008-05-16 11:17:00,0.79545,0.79555,0.79545,0.7955,18300000.0
2008-05-16 11:18:00,0.7955,0.7955,0.79535,0.79545,34600000.0
2008-05-16 11:19:00,0.7954,0.79545,0.7954,0.79545,7600000.0
2008-05-16 11:20:00,0.7954,0.7956,0.7954,0.79555,18600000.0
2008-05-16 11:21:00,0.7955,0.79555,0.79545,0.79555,19700000.0
2008-05-16 11:22:00,0.79555,0.79565,0.79555,0.79565,9800000.0
2008-05-16 11:23:00,0.79565,0.79565,0.79555,0.79555,91600000.0
2008-05-16 11:24:00,0.79555,0.7956,0.79555,0.79555,120800000.0
2008-05-16 11:25:00,0.79555,0.7958,0.79555,0.7958,44300000.0
2008-05-16 11:26:00,0.7958,0.796,0.7958,0.7958,149700000.0
2008-05-16 11:27:00,0.7958,0.7958,0.79535,0.7954,215500000.0
2008-05-16 11:28:00,0.79535,0.7954,0.7953,0.7953,34400000.0
2008-05-16 11:29:00,0.7953,0.79535,0.79515,0.79535,57900000.0
2008-05-16 11:30:00,0.79535,0.7954,0.7952,0.79535,86200000.0
2008-05-16 11:31:00,0.79535,0.79535,0.7952,0.79525,18100000.0
2008-05-16 11:32:00,0.7952,0.7953,0.7951,0.7953,22400000.0
2008-05-16 11:33:00,0.79535,0.79535,0.79515,0.79515,41700000.0
2008-05-16 11:34:00,0.79515,0.79515,0.7951,0.7951,4200000.0
2008-05-16 11:35:00,0.7951,0.7952,0.7951,0.7951,8100000.0
2008-05-16 11:36:00,0.79515,0.79515,0.7951,0.7951,9000000.0
2008-05-16 11:37:00,0.7951,0.7951,0.79505,0.7951,101100000.0
2008-05-16 11:38:00,0.79505,0.7951,0.79505,0.79505,41000000.0
2008-05-16 11:39:00,0.7951,0.7951,0.795,0.795,7500000.0
2008-05-16 11:40:00,0.79505,0.79515,0.795,0.7951,6000000.0
2008-05-16 11:41:00,0.7951,0.7951,0.79505,0.79505,10900000.0
2008-05-16 11:42:00,0.79505,0.7951,0.795,0.79505,11900000.0
2008-05-16 11:43:00,0.79505,0.7951,0.795,0.795,8300000.0
2008-05-16 11:44:00,0.795,0.795,0.7949,0.79495,86700000.0
2008-05-16 11:45:00,0.7949,0.79495,0.79475,0.79485,66500000.0
2008-05-16 11:46:00,0.7948,0.79485,0.79475,0.79475,51500000.0
2008-05-16 11:47:00,0.79475,0.7949,0.79475,0.79485,23600000.0
2008-05-16 11:48:00,0.79485,0.79485,0.79475,0.79475,42900000.0
2008-05-16 11:49:00,0.79475,0.79485,0.79475,0.79475,37700000.0
2008-05-16 11:50:00,0.7947,0.79475,0.7945,0.7945,93899999.0
2008-05-16 11:51:00,0.7945,0.7946,0.79445,0.79455,29799999.0
2008-05-16 11:52:00,0.7945,0.79455,0.7943,0.7943,63300000.0
2008-05-16 11:53:00,0.79435,0.79435,0.7941,0.7943,180700002.0
2008-05-16 11:54:00,0.7943,0.79445,0.7943,0.79435,30400000.0
2008-05-16 11:55:00,0.7944,0.7944,0.7943,0.7944,6700000.0
2008-05-16 11:56:00,0.79435,0.79445,0.79435,0.7944,17700000.0
2008-05-16 11:57:00,0.79445,0.7946,0.7942,0.7942,61500000.0
2008-05-16 11:58:00,0.7942,0.7942,0.79395,0.79405,47500000.0
2008-05-16 11:59:00,0.794,0.79405,0.79375,0.79375,33300000.0
2008-05-16 12:00:00,0.7937,0.7938,0.7937,0.79375,37000000.0
2008-05-16 12:01:00,0.7937,0.79385,0.79355,0.79385,61200000.0
2008-05-16 12:02:00,0.79385,0.79395,0.7938,0.7939,29900000.0
2008-05-16 12:03:00,0.7939,0.79395,0.79385,0.7939,11500000.0
2008-05-16 12:04:00,0.7939,0.794,0.79385,0.7939,25200000.0
2008-05-16 12:05:00,0.7939,0.79395,0.79385,0.7939,23800000.0
2008-05-16 12:06:00,0.7939,0.79395,0.7938,0.79385,44300000.0
2008-05-16 12:07:00,0.79385,0.79385,0.7938,0.7938,82900000.0
2008-05-16 12:08:00,0.7938,0.7938,0.7937,0.7938,28500000.0
2008-05-16 12:09:00,0.79375,0.79385,0.79365,0.7938,63100000.0
2008-05-16 12:10:00,0.7938,0.7939,0.7937,0.79375,47700000.0
2008-05-16 12:11:00,0.79375,0.79385,0.79375,0.7938,20600000.0
2008-05-16 12:12:00,0.7938,0.79405,0.79375,0.79405,35800000.0
2008-05-16 12:13:00,0.79405,0.79405,0.79395,0.794,15700000.0
2008-05-16 12:14:00,0.794,0.7941,0.794,0.7941,9200000.0
2008-05-16 12:15:00,0.7941,0.7941,0.794,0.794,15500000.0
2008-05-16 12:16:00,0.79405,0.79405,0.79395,0.79395,25200000.0
2008-05-16 12:17:00,0.79395,0.794,0.7938,0.7938,348600000.0
2008-05-16 12:18:00,0.7938,0.794,0.7938,0.79395,301300000.0
2008-05-16 12:19:00,0.79395,0.794,0.79385,0.7939,245800000.0
2008-05-16 12:20:00,0.7939,0.7939,0.79365,0.79365,110300000.0
2008-05-16 12:21:00,0.79365,0.79375,0.79365,0.79375,85600000.0
2008-05-16 12:22:00,0.79375,0.79375,0.7937,0.7937,19300000.0
2008-05-16 12:23:00,0.7937,0.79375,0.7937,0.7937,11200000.0
2008-05-16 12:24:00,0.7937,0.79385,0.7937,0.79385,85200000.0
2008-05-16 12:25:00,0.79385,0.79385,0.79385,0.79385,44000000.0
2008-05-16 12:26:00,0.79385,0.7939,0.79375,0.7938,354499999.0
2008-05-16 12:27:00,0.7938,0.794,0.7938,0.79395,156100000.0
2008-05-16 12:28:00,0.79395,0.79395,0.79385,0.7939,127200000.0
2008-05-16 12:29:00,0.7939,0.7939,0.7937,0.79375,162100000.0
2008-05-16 12:30:00,0.7938,0.7938,0.79375,0.7938,68500000.0
2008-05-16 12:31:00,0.7938,0.7939,0.79375,0.7939,160900000.0
2008-05-16 12:32:00,0.7939,0.79415,0.7939,0.79415,88300001.0
2008-05-16 12:33:00,0.7941,0.7943,0.7941,0.7942,233200000.0
2008-05-16 12:34:00,0.79425,0.79425,0.79415,0.79415,137100000.0
2008-05-16 12:35:00,0.7942,0.7942,0.79405,0.7941,44200000.0
2008-05-16 12:36:00,0.7941,0.79415,0.794,0.79405,81900000.0
2008-05-16 12:37:00,0.7941,0.7941,0.794,0.79405,97800001.0
2008-05-16 12:38:00,0.79405,0.7941,0.794,0.794,191000000.0
2008-05-16 12:39:00,0.794,0.79405,0.79395,0.79405,145000001.0
2008-05-16 12:40:00,0.79405,0.79405,0.794,0.79405,1100000.0
2008-05-16 12:41:00,0.79405,0.7941,0.794,0.79405,52700000.0
2008-05-16 12:42:00,0.794,0.79405,0.79395,0.794,48700000.0
2008-05-16 12:43:00,0.794,0.794,0.79395,0.794,27000000.0
2008-05-16 12:44:00,0.794,0.794,0.79395,0.79395,16000000.0
2008-05-16 12:45:00,0.79395,0.79395,0.7938,0.7938,51400000.0
2008-05-16 12:46:00,0.79375,0.7938,0.79375,0.7938,39700000.0
2008-05-16 12:47:00,0.7938,0.79385,0.7934,0.79345,164100000.0
2008-05-16 12:48:00,0.79345,0.79345,0.7934,0.79345,21900000.0
2008-05-16 12:49:00,0.7934,0.79355,0.7934,0.79355,42200000.0
2008-05-16 12:50:00,0.79355,0.79355,0.7935,0.79355,44500000.0
2008-05-16 12:51:00,0.79355,0.7937,0.7934,0.79345,267899996.0
2008-05-16 12:52:00,0.79345,0.79345,0.79325,0.79325,367000000.0
2008-05-16 12:53:00,0.7933,0.7933,0.79325,0.7933,149100000.0
2008-05-16 12:54:00,0.7933,0.7933,0.79325,0.7933,215000000.0
2008-05-16 12:55:00,0.7933,0.7934,0.7933,0.7933,95900000.0
2008-05-16 12:56:00,0.7933,0.7934,0.7933,0.7934,82900000.0
2008-05-16 12:57:00,0.7934,0.79345,0.7934,0.7934,14100000.0
2008-05-16 12:58:00,0.7934,0.7934,0.79335,0.7934,47100000.0
2008-05-16 12:59:00,0.7934,0.7934,0.7933,0.7934,181400000.0
2008-05-16 13:00:00,0.7934,0.7934,0.7933,0.7934,64000000.0
2008-05-16 13:01:00,0.79335,0.7934,0.7933,0.79335,56200000.0
2008-05-16 13:02:00,0.79335,0.7934,0.79335,0.7934,33800000.0
2008-05-16 13:03:00,0.7934,0.7935,0.7934,0.7935,27400000.0
2008-05-16 13:04:00,0.7935,0.7936,0.7935,0.7935,39600000.0
2008-05-16 13:05:00,0.79355,0.7936,0.7935,0.79355,52400000.0
2008-05-16 13:06:00,0.79355,0.79365,0.79355,0.7936,33200000.0
2008-05-16 13:07:00,0.7936,0.7936,0.7935,0.7936,8200000.0
2008-05-16 13:08:00,0.7936,0.7936,0.79355,0.7936,31800000.0
2008-05-16 13:09:00,0.7936,0.7936,0.79355,0.7936,52900000.0
2008-05-16 13:10:00,0.7936,0.79365,0.7936,0.7936,16400000.0
2008-05-16 13:11:00,0.7936,0.79365,0.7936,0.7936,33300000.0
2008-05-16 13:12:00,0.7936,0.7936,0.7936,0.7936,5400000.0
2008-05-16 13:13:00,0.7936,0.7936,0.7936,0.7936,10100000.0
2008-05-16 13:14:00,0.7936,0.7937,0.7936,0.7937,22900000.0
2008-05-16 13:15:00,0.7937,0.7938,0.7936,0.7938,27300000.0
2008-05-16 13:16:00,0.79385,0.79405,0.7938,0.794,25500000.0
2008-05-16 13:17:00,0.794,0.79405,0.7939,0.7939,21200000.0
2008-05-16 13:18:00,0.7939,0.7941,0.7939,0.7941,24200000.0
2008-05-16 13:19:00,0.7941,0.7941,0.79395,0.794,47500000.0
2008-05-16 13:20:00,0.794,0.794,0.7939,0.79395,221200000.0
2008-05-16 13:21:00,0.79395,0.794,0.79385,0.79385,147100000.0
2008-05-16 13:22:00,0.79385,0.7939,0.7938,0.7938,115200000.0
2008-05-16 13:23:00,0.79385,0.79385,0.79375,0.79375,152800000.0
2008-05-16 13:24:00,0.7938,0.7938,0.7937,0.7937,106400000.0
2008-05-16 13:25:00,0.7937,0.7939,0.7937,0.79385,25300000.0
2008-05-16 13:26:00,0.79385,0.79385,0.79375,0.7938,26100000.0
2008-05-16 13:27:00,0.7938,0.7938,0.7937,0.7937,31100000.0
2008-05-16 13:28:00,0.79375,0.7938,0.7937,0.79375,51200000.0
2008-05-16 13:29:00,0.79375,0.7938,0.7937,0.7938,16000000.0
2008-05-16 13:30:00,0.7938,0.7938,0.7937,0.7938,18700000.0
2008-05-16 13:31:00,0.7938,0.79405,0.7938,0.79405,51400000.0
2008-05-16 13:32:00,0.79405,0.79415,0.79405,0.7941,32400000.0
2008-05-16 13:33:00,0.79405,0.7941,0.79405,0.7941,9800000.0
2008-05-16 13:34:00,0.7941,0.7942,0.79405,0.7941,51600000.0
2008-05-16 13:35:00,0.79415,0.79425,0.7941,0.79425,36800000.0
2008-05-16 13:36:00,0.7942,0.7944,0.7942,0.79435,79300000.0
2008-05-16 13:37:00,0.79435,0.7947,0.7943,0.79465,61700000.0
2008-05-16 13:38:00,0.7946,0.79475,0.79455,0.7946,33700000.0
2008-05-16 13:39:00,0.7946,0.7946,0.79435,0.79445,51100000.0
2008-05-16 13:40:00,0.7944,0.79445,0.79435,0.79445,17400000.0
2008-05-16 13:41:00,0.79445,0.7945,0.79435,0.79445,19800000.0
2008-05-16 13:42:00,0.79445,0.79455,0.79445,0.7945,16500000.0
2008-05-16 13:43:00,0.7945,0.7945,0.7943,0.7944,19700000.0
2008-05-16 13:44:00,0.79435,0.7944,0.79435,0.7944,21500000.0
2008-05-16 13:45:00,0.79445,0.79455,0.7944,0.7945,28700000.0
2008-05-16 13:46:00,0.7945,0.79455,0.7945,0.79455,14100000.0
2008-05-16 13:47:00,0.79455,0.7947,0.7945,0.7947,36100000.0
2008-05-16 13:48:00,0.7947,0.79475,0.79455,0.79475,72000000.0
2008-05-16 13:49:00,0.79475,0.795,0.79475,0.7949,43100000.0
2008-05-16 13:50:00,0.7949,0.7949,0.79475,0.79485,46100000.0
2008-05-16 13:51:00,0.79485,0.795,0.7948,0.7949,71000000.0
2008-05-16 13:52:00,0.7949,0.7949,0.7948,0.7948,30600000.0
2008-05-16 13:53:00,0.7948,0.7948,0.7947,0.7947,66300000.0
2008-05-16 13:54:00,0.7947,0.79475,0.7947,0.7947,14000000.0
2008-05-16 13:55:00,0.7947,0.7947,0.79455,0.79465,77400000.0
2008-05-16 13:56:00,0.79465,0.79465,0.79435,0.7944,123200000.0
2008-05-16 13:57:00,0.7944,0.7946,0.7943,0.7946,61200000.0
2008-05-16 13:58:00,0.7946,0.79465,0.7945,0.7945,40200000.0
2008-05-16 13:59:00,0.7945,0.79465,0.7945,0.79465,45200000.0
2008-05-16 14:00:00,0.79465,0.7949,0.79465,0.7949,84800000.0
2008-05-16 14:01:00,0.7949,0.79495,0.79475,0.79475,75200000.0
2008-05-16 14:02:00,0.79475,0.79495,0.79475,0.79485,175700000.0
2008-05-16 14:03:00,0.79485,0.7949,0.7948,0.7949,78800000.0
2008-05-16 14:04:00,0.7949,0.79495,0.79485,0.7949,151500000.0
2008-05-16 14:05:00,0.7949,0.7949,0.7947,0.79475,101400000.0
2008-05-16 14:06:00,0.7947,0.79485,0.7947,0.79485,102800000.0
2008-05-16 14:07:00,0.79485,0.795,0.79485,0.795,63600000.0
2008-05-16 14:08:00,0.79495,0.79515,0.79495,0.7951,173800000.0
2008-05-16 14:09:00,0.7951,0.7951,0.79505,0.7951,55100000.0
2008-05-16 14:10:00,0.7951,0.79515,0.795,0.795,257400000.0
2008-05-16 14:11:00,0.79505,0.7951,0.7949,0.79495,116100000.0
2008-05-16 14:12:00,0.79495,0.79515,0.79495,0.7951,111100000.0
2008-05-16 14:13:00,0.7951,0.79545,0.7951,0.7954,315700000.0
2008-05-16 14:14:00,0.7954,0.79575,0.7953,0.79575,113000000.0
2008-05-16 14:15:00,0.7957,0.79585,0.7955,0.7956,205200000.0
2008-05-16 14:16:00,0.79555,0.7956,0.7955,0.7956,60900000.0
2008-05-16 14:17:00,0.79555,0.7956,0.7955,0.7955,90100000.0
2008-05-16 14:18:00,0.7955,0.7956,0.7955,0.79555,105500000.0
2008-05-16 14:19:00,0.79555,0.7957,0.7955,0.7957,69200000.0
2008-05-16 14:20:00,0.7957,0.79575,0.7956,0.79565,80400000.0
2008-05-16 14:21:00,0.79565,0.79575,0.7956,0.79565,121700000.0
2008-05-16 14:22:00,0.79565,0.79565,0.79555,0.7956,92900000.0
2008-05-16 14:23:00,0.7956,0.79565,0.7955,0.7955,50000000.0
2008-05-16 14:24:00,0.7955,0.7956,0.79545,0.7955,116800000.0
2008-05-16 14:25:00,0.79555,0.7956,0.7955,0.7955,28400000.0
2008-05-16 14:26:00,0.79545,0.7955,0.7954,0.7955,51600000.0
2008-05-16 14:27:00,0.7955,0.7956,0.79545,0.79555,61800000.0
2008-05-16 14:28:00,0.79555,0.7957,0.7955,0.79555,49800000.0
2008-05-16 14:29:00,0.79555,0.7957,0.79535,0.79535,97100000.0
2008-05-16 14:30:00,0.79535,0.79535,0.7949,0.795,372400000.0
2008-05-16 14:31:00,0.795,0.79515,0.7949,0.79515,116600000.0
2008-05-16 14:32:00,0.7952,0.7952,0.79495,0.7952,114700000.0
2008-05-16 14:33:00,0.7952,0.7953,0.79505,0.7951,114600000.0
2008-05-16 14:34:00,0.7951,0.79515,0.79495,0.795,71700000.0
2008-05-16 14:35:00,0.795,0.795,0.79485,0.7949,86500000.0
2008-05-16 14:36:00,0.79485,0.7949,0.7947,0.7947,134800000.0
2008-05-16 14:37:00,0.7947,0.79475,0.79465,0.7947,46100000.0
2008-05-16 14:38:00,0.7947,0.7948,0.7946,0.7946,28600000.0
2008-05-16 14:39:00,0.7946,0.7948,0.7946,0.7948,36200000.0
2008-05-16 14:40:00,0.7948,0.79495,0.7948,0.7949,29400000.0
2008-05-16 14:41:00,0.7949,0.7951,0.7949,0.79505,19100000.0
2008-05-16 14:42:00,0.79505,0.79505,0.7946,0.7946,53800000.0
2008-05-16 14:43:00,0.79465,0.79485,0.7946,0.79485,20700000.0
2008-05-16 14:44:00,0.79485,0.795,0.79485,0.795,50900000.0
2008-05-16 14:45:00,0.795,0.795,0.79475,0.79475,13600000.0
2008-05-16 14:46:00,0.7947,0.7949,0.79465,0.79485,23200000.0
2008-05-16 14:47:00,0.79485,0.7949,0.79475,0.79485,25400000.0
2008-05-16 14:48:00,0.79485,0.79505,0.79485,0.79505,17300000.0
2008-05-16 14:49:00,0.79505,0.79505,0.79485,0.7949,128600000.0
2008-05-16 14:50:00,0.7949,0.7949,0.79455,0.79465,61099999.0
2008-05-16 14:51:00,0.7946,0.7948,0.7946,0.7948,18000000.0
2008-05-16 14:52:00,0.7948,0.79485,0.7945,0.79475,74000000.0
2008-05-16 14:53:00,0.7948,0.7948,0.79455,0.79465,56700000.0
2008-05-16 14:54:00,0.7947,0.79475,0.79455,0.79475,86400000.0
2008-05-16 14:55:00,0.79475,0.79485,0.79465,0.7948,43800000.0
2008-05-16 14:56:00,0.7948,0.79485,0.7946,0.7946,27000000.0
2008-05-16 14:57:00,0.7946,0.7949,0.7946,0.79475,37300000.0
2008-05-16 14:58:00,0.79475,0.7949,0.79475,0.7949,50900000.0
2008-05-16 14:59:00,0.79485,0.7949,0.79475,0.7949,56100000.0
2008-05-16 15:00:00,0.7949,0.79505,0.7949,0.79495,80700000.0
2008-05-16 15:01:00,0.79495,0.79505,0.79485,0.795,25900000.0
2008-05-16 15:02:00,0.795,0.79515,0.795,0.79515,23400000.0
2008-05-16 15:03:00,0.79515,0.79525,0.795,0.79525,60500000.0
2008-05-16 15:04:00,0.7952,0.79535,0.7951,0.79515,46100000.0
2008-05-16 15:05:00,0.79515,0.79515,0.79495,0.79495,104500000.0
2008-05-16 15:06:00,0.79495,0.79495,0.7948,0.7949,91000000.0
2008-05-16 15:07:00,0.7949,0.7949,0.7946,0.79465,43800000.0
2008-05-16 15:08:00,0.7946,0.79465,0.7945,0.7945,28200000.0
2008-05-16 15:09:00,0.79455,0.7948,0.7945,0.7948,126200000.0
2008-05-16 15:10:00,0.7948,0.7948,0.7947,0.79475,83600000.0
2008-05-16 15:11:00,0.79475,0.7949,0.79475,0.7949,89700000.0
2008-05-16 15:12:00,0.7949,0.795,0.7949,0.795,83500000.0
2008-05-16 15:13:00,0.79495,0.795,0.79495,0.79495,32500000.0
2008-05-16 15:14:00,0.795,0.79515,0.79495,0.79515,23000000.0
2008-05-16 15:15:00,0.7951,0.7952,0.795,0.79515,30700000.0
2008-05-16 15:16:00,0.79515,0.79525,0.7951,0.7952,26500000.0
2008-05-16 15:17:00,0.7952,0.7952,0.79505,0.79505,24700000.0
2008-05-16 15:18:00,0.7951,0.79515,0.79505,0.79515,30000000.0
2008-05-16 15:19:00,0.7951,0.7953,0.7951,0.7953,9000000.0
2008-05-16 15:20:00,0.7953,0.79535,0.79525,0.7953,38800000.0
2008-05-16 15:21:00,0.79525,0.7954,0.79525,0.79535,25500000.0
2008-05-16 15:22:00,0.79535,0.7956,0.79535,0.7956,78900000.0
2008-05-16 15:23:00,0.7956,0.7956,0.7954,0.79545,60500000.0
2008-05-16 15:24:00,0.79545,0.7956,0.79545,0.7955,32000000.0
2008-05-16 15:25:00,0.7955,0.7956,0.7955,0.79555,20100000.0
2008-05-16 15:26:00,0.79555,0.7956,0.79545,0.7956,30200000.0
2008-05-16 15:27:00,0.7956,0.7956,0.7955,0.79555,43700000.0
2008-05-16 15:28:00,0.7956,0.7956,0.79555,0.79555,16300000.0
2008-05-16 15:29:00,0.79555,0.79555,0.7953,0.7953,59800000.0
2008-05-16 15:30:00,0.7953,0.79535,0.79525,0.7953,34600000.0
2008-05-16 15:31:00,0.79525,0.79545,0.79525,0.79535,23700000.0
2008-05-16 15:32:00,0.79535,0.79535,0.7951,0.79535,37500000.0
2008-05-16 15:33:00,0.7953,0.7954,0.7952,0.7954,41000000.0
2008-05-16 15:34:00,0.79535,0.7954,0.7953,0.7954,43700000.0
2008-05-16 15:35:00,0.7954,0.79545,0.7954,0.7954,9700000.0
2008-05-16 15:36:00,0.79545,0.7955,0.7954,0.7954,22300000.0
2008-05-16 15:37:00,0.7954,0.79555,0.7954,0.7954,12100000.0
2008-05-16 15:38:00,0.79545,0.79545,0.79525,0.7953,36600000.0
2008-05-16 15:39:00,0.7953,0.79545,0.79525,0.79545,24600000.0
2008-05-16 15:40:00,0.7955,0.7956,0.7954,0.7956,35900000.0
2008-05-16 15:41:00,0.79555,0.7956,0.7955,0.79555,38200000.0
2008-05-16 15:42:00,0.79555,0.79565,0.79535,0.7954,34800000.0
2008-05-16 15:43:00,0.7954,0.7954,0.7952,0.7954,46100000.0
2008-05-16 15:44:00,0.7954,0.79545,0.79535,0.7954,57800000.0
2008-05-16 15:45:00,0.7954,0.7954,0.7953,0.79535,13200000.0
2008-05-16 15:46:00,0.79535,0.7956,0.79535,0.7954,55500000.0
2008-05-16 15:47:00,0.7954,0.7955,0.79535,0.7954,57300000.0
2008-05-16 15:48:00,0.79545,0.7955,0.7954,0.7955,11600000.0
2008-05-16 15:49:00,0.7955,0.7955,0.7954,0.7955,36500000.0
2008-05-16 15:50:00,0.79555,0.7956,0.79535,0.79535,61400000.0
2008-05-16 15:51:00,0.7954,0.7954,0.79525,0.79535,68400000.0
2008-05-16 15:52:00,0.79535,0.7954,0.79525,0.79525,39300000.0
2008-05-16 15:53:00,0.7953,0.7953,0.7951,0.7951,16400000.0
2008-05-16 15:54:00,0.7951,0.79525,0.79505,0.79525,46900000.0
2008-05-16 15:55:00,0.79535,0.79545,0.7951,0.7952,61900000.0
2008-05-16 15:56:00,0.7952,0.7953,0.79495,0.795,56400000.0
2008-05-16 15:57:00,0.795,0.79515,0.795,0.79505,37500000.0
2008-05-16 15:58:00,0.7951,0.7952,0.79505,0.7951,19700000.0
2008-05-16 15:59:00,0.7951,0.7952,0.795,0.7951,24300000.0
2008-05-16 16:00:00,0.7951,0.7953,0.795,0.7951,25900000.0
2008-05-16 16:01:00,0.79505,0.7951,0.79485,0.795,92000000.0
2008-05-16 16:02:00,0.79495,0.7952,0.79495,0.7952,50600000.0
2008-05-16 16:03:00,0.79515,0.79525,0.7951,0.7951,112500000.0
2008-05-16 16:04:00,0.7951,0.79515,0.7948,0.79485,73799999.0
2008-05-16 16:05:00,0.79485,0.79515,0.79485,0.7951,25400000.0
2008-05-16 16:06:00,0.79515,0.79545,0.79515,0.79545,33400000.0
2008-05-16 16:07:00,0.79545,0.7956,0.7953,0.7954,41600000.0
2008-05-16 16:08:00,0.79535,0.79555,0.7952,0.79555,73000000.0
2008-05-16 16:09:00,0.7955,0.79575,0.7954,0.7955,74000000.0
2008-05-16 16:10:00,0.7955,0.7956,0.79535,0.7955,96600000.0
2008-05-16 16:11:00,0.7955,0.7957,0.79545,0.7957,45000000.0
2008-05-16 16:12:00,0.7957,0.7957,0.79515,0.79535,68600000.0
2008-05-16 16:13:00,0.7953,0.79545,0.7951,0.7952,53600000.0
2008-05-16 16:14:00,0.7952,0.7954,0.7952,0.79535,36900000.0
2008-05-16 16:15:00,0.79535,0.79555,0.7953,0.79555,29500000.0
2008-05-16 16:16:00,0.79555,0.7956,0.7955,0.79555,21000000.0
2008-05-16 16:17:00,0.79555,0.79565,0.7955,0.7956,19800000.0
2008-05-16 16:18:00,0.79565,0.796,0.7956,0.79595,46900000.0
2008-05-16 16:19:00,0.79595,0.7963,0.7959,0.79625,53000000.0
2008-05-16 16:20:00,0.7962,0.79635,0.79605,0.79625,50300000.0
2008-05-16 16:21:00,0.79625,0.7965,0.79605,0.79645,30300000.0
2008-05-16 16:22:00,0.7964,0.7966,0.7964,0.7965,99200000.0
2008-05-16 16:23:00,0.7965,0.7965,0.7961,0.7962,68800000.0
2008-05-16 16:24:00,0.7962,0.7963,0.7962,0.7962,18100000.0
2008-05-16 16:25:00,0.7962,0.79635,0.7962,0.7962,23200000.0
2008-05-16 16:26:00,0.7962,0.79625,0.796,0.796,26100000.0
2008-05-16 16:27:00,0.79605,0.79615,0.796,0.796,24400000.0
2008-05-16 16:28:00,0.796,0.79615,0.79595,0.79615,60000000.0
2008-05-16 16:29:00,0.79615,0.79615,0.79585,0.79585,54500000.0
2008-05-16 16:30:00,0.7958,0.79615,0.7958,0.7961,33300000.0
2008-05-16 16:31:00,0.7961,0.7962,0.796,0.796,25500000.0
2008-05-16 16:32:00,0.796,0.79605,0.79595,0.79595,30600000.0
2008-05-16 16:33:00,0.796,0.79605,0.7959,0.796,23600000.0
2008-05-16 16:34:00,0.796,0.79635,0.79595,0.7962,36600000.0
2008-05-16 16:35:00,0.7962,0.7964,0.79595,0.79595,52200000.0
2008-05-16 16:36:00,0.7959,0.79615,0.7959,0.79595,44600000.0
2008-05-16 16:37:00,0.79595,0.79615,0.7959,0.79605,45500000.0
2008-05-16 16:38:00,0.79605,0.79625,0.79605,0.79605,81000000.0
2008-05-16 16:39:00,0.796,0.7961,0.7958,0.7958,40900000.0
2008-05-16 16:40:00,0.79575,0.7959,0.7956,0.7957,122700000.0
2008-05-16 16:41:00,0.7957,0.7957,0.7954,0.7954,38100000.0
2008-05-16 16:42:00,0.7954,0.79545,0.79535,0.79545,29700000.0
2008-05-16 16:43:00,0.79545,0.79555,0.79535,0.7955,18800000.0
2008-05-16 16:44:00,0.7955,0.79625,0.7955,0.796,36500000.0
2008-05-16 16:45:00,0.796,0.79605,0.79585,0.796,24800000.0
2008-05-16 16:46:00,0.796,0.79615,0.796,0.7961,17000000.0
2008-05-16 16:47:00,0.7961,0.7961,0.7959,0.7959,37000000.0
2008-05-16 16:48:00,0.7959,0.7959,0.79575,0.7958,22700000.0
2008-05-16 16:49:00,0.7958,0.7959,0.7956,0.7959,35800000.0
2008-05-16 16:50:00,0.7959,0.79605,0.79585,0.7959,44700000.0
2008-05-16 16:51:00,0.7959,0.7959,0.7956,0.7958,48800000.0
2008-05-16 16:52:00,0.7958,0.79595,0.7958,0.7959,25800000.0
2008-05-16 16:53:00,0.7959,0.79595,0.79585,0.79585,14600000.0
2008-05-16 16:54:00,0.7958,0.796,0.7958,0.796,39500000.0
2008-05-16 16:55:00,0.796,0.79605,0.79595,0.796,19400000.0
2008-05-16 16:56:00,0.796,0.79605,0.79595,0.79605,33200000.0
2008-05-16 16:57:00,0.79605,0.79605,0.79585,0.79595,38500000.0
2008-05-16 16:58:00,0.79595,0.79605,0.7959,0.796,19000000.0
2008-05-16 16:59:00,0.79605,0.79615,0.79595,0.796,53300000.0
2008-05-16 17:00:00,0.796,0.79625,0.7959,0.79625,26600000.0
2008-05-16 17:01:00,0.7962,0.7962,0.79605,0.7961,20100000.0
2008-05-16 17:02:00,0.7961,0.79615,0.79605,0.79615,11600000.0
2008-05-16 17:03:00,0.79615,0.79625,0.79595,0.7961,63200000.0
2008-05-16 17:04:00,0.7961,0.79635,0.7961,0.79635,20700000.0
2008-05-16 17:05:00,0.79635,0.7964,0.79625,0.7963,29900000.0
2008-05-16 17:06:00,0.7963,0.79645,0.7963,0.79645,30400000.0
2008-05-16 17:07:00,0.7965,0.79665,0.79645,0.79655,38600000.0
2008-05-16 17:08:00,0.7966,0.79665,0.7963,0.79635,49400000.0
2008-05-16 17:09:00,0.7963,0.7963,0.7962,0.7963,23600000.0
2008-05-16 17:10:00,0.7963,0.79645,0.7963,0.7964,16000000.0
2008-05-16 17:11:00,0.79645,0.79645,0.79635,0.79635,10200000.0
2008-05-16 17:12:00,0.79635,0.79675,0.79635,0.79655,76200000.0
2008-05-16 17:13:00,0.7965,0.7968,0.7964,0.79675,21200000.0
2008-05-16 17:14:00,0.7967,0.79685,0.7967,0.7968,21700000.0
2008-05-16 17:15:00,0.7968,0.79685,0.7967,0.79675,36200000.0
2008-05-16 17:16:00,0.79675,0.79695,0.79675,0.7969,30400000.0
2008-05-16 17:17:00,0.7969,0.79695,0.7968,0.7969,41300000.0
2008-05-16 17:18:00,0.7969,0.7969,0.7968,0.79685,42300000.0
2008-05-16 17:19:00,0.79685,0.79685,0.79675,0.79675,24100000.0
2008-05-16 17:20:00,0.79675,0.79695,0.79675,0.7968,23500000.0
2008-05-16 17:21:00,0.79675,0.79675,0.7966,0.79665,31400000.0
2008-05-16 17:22:00,0.79665,0.79675,0.79645,0.79645,32800000.0
2008-05-16 17:23:00,0.79645,0.79665,0.7964,0.7965,28500000.0
2008-05-16 17:24:00,0.7965,0.7966,0.79635,0.79645,29800000.0
2008-05-16 17:25:00,0.79645,0.79655,0.7964,0.79645,27200000.0
2008-05-16 17:26:00,0.79645,0.7966,0.79645,0.79655,38300000.0
2008-05-16 17:27:00,0.7965,0.79655,0.7964,0.7964,28600000.0
2008-05-16 17:28:00,0.79635,0.79655,0.79635,0.79645,14500000.0
2008-05-16 17:29:00,0.7964,0.79655,0.7964,0.7965,25400000.0
2008-05-16 17:30:00,0.79655,0.7967,0.79645,0.79665,15900000.0
2008-05-16 17:31:00,0.79665,0.7967,0.7964,0.79645,31800000.0
2008-05-16 17:32:00,0.79645,0.79645,0.7963,0.7963,36500000.0
2008-05-16 17:33:00,0.79635,0.79645,0.79625,0.79625,48300000.0
2008-05-16 17:34:00,0.7962,0.7962,0.79595,0.79595,61000000.0
2008-05-16 17:35:00,0.79595,0.79605,0.79565,0.79585,53300000.0
2008-05-16 17:36:00,0.79585,0.796,0.79545,0.796,34500000.0
2008-05-16 17:37:00,0.79595,0.796,0.79575,0.7959,19300000.0
2008-05-16 17:38:00,0.7959,0.7961,0.7959,0.79595,56600000.0
2008-05-16 17:39:00,0.79595,0.796,0.7958,0.796,28600000.0
2008-05-16 17:40:00,0.796,0.79615,0.79595,0.79595,29500000.0
2008-05-16 17:41:00,0.79595,0.79595,0.7957,0.79575,62000000.0
2008-05-16 17:42:00,0.79575,0.7958,0.7956,0.79575,41100000.0
2008-05-16 17:43:00,0.7957,0.79595,0.7957,0.79585,25900000.0
2008-05-16 17:44:00,0.79585,0.79605,0.7958,0.79585,22200000.0
2008-05-16 17:45:00,0.7958,0.79595,0.79575,0.79595,20900000.0
2008-05-16 17:46:00,0.7959,0.79605,0.7959,0.796,15300000.0
2008-05-16 17:47:00,0.79595,0.79605,0.7957,0.7957,14000000.0
2008-05-16 17:48:00,0.7957,0.7959,0.79565,0.7959,20400000.0
2008-05-16 17:49:00,0.7959,0.796,0.7956,0.7956,37100000.0
2008-05-16 17:50:00,0.7956,0.79595,0.79555,0.79595,36200000.0
2008-05-16 17:51:00,0.79595,0.79615,0.7959,0.7961,23500000.0
2008-05-16 17:52:00,0.7961,0.7962,0.79605,0.79605,16300000.0
2008-05-16 17:53:00,0.79605,0.79615,0.79605,0.79615,14200000.0
2008-05-16 17:54:00,0.79615,0.79645,0.79615,0.79645,27700000.0
2008-05-16 17:55:00,0.79645,0.7965,0.79625,0.79625,30200000.0
2008-05-16 17:56:00,0.79625,0.7963,0.7961,0.79625,25800000.0
2008-05-16 17:57:00,0.79625,0.79625,0.79605,0.79615,33100000.0
2008-05-16 17:58:00,0.79615,0.7963,0.79615,0.7962,40600000.0
2008-05-16 17:59:00,0.79625,0.7963,0.7962,0.79625,18400000.0
2008-05-16 18:00:00,0.7962,0.79625,0.7961,0.7962,11100000.0
2008-05-16 18:01:00,0.7962,0.79635,0.7962,0.7963,15500000.0
2008-05-16 18:02:00,0.7963,0.79635,0.7963,0.7963,12500000.0
2008-05-16 18:03:00,0.79635,0.7964,0.7963,0.79635,28200000.0
2008-05-16 18:04:00,0.79635,0.79645,0.79635,0.79635,14800000.0
2008-05-16 18:05:00,0.7964,0.7964,0.7963,0.79635,5300000.0
2008-05-16 18:06:00,0.7963,0.79635,0.7962,0.7962,8300000.0
2008-05-16 18:07:00,0.7962,0.79625,0.79615,0.79615,27000000.0
2008-05-16 18:08:00,0.79615,0.7962,0.79605,0.7961,22900000.0
2008-05-16 18:09:00,0.7961,0.79615,0.7959,0.79595,14200000.0
2008-05-16 18:10:00,0.79595,0.79615,0.79595,0.79615,7800000.0
2008-05-16 18:11:00,0.7961,0.7961,0.796,0.79605,6600000.0
2008-05-16 18:12:00,0.79605,0.7961,0.79605,0.7961,5200000.0
2008-05-16 18:13:00,0.7961,0.79615,0.796,0.796,4900000.0
2008-05-16 18:14:00,0.796,0.79605,0.79595,0.79605,4000000.0
2008-05-16 18:15:00,0.796,0.79605,0.796,0.796,4800000.0
2008-05-16 18:16:00,0.79605,0.79605,0.796,0.79605,3700000.0
2008-05-16 18:17:00,0.79605,0.7961,0.79605,0.7961,7000000.0
2008-05-16 18:18:00,0.7961,0.7961,0.796,0.796,10800000.0
2008-05-16 18:19:00,0.796,0.796,0.79585,0.7959,12600000.0
2008-05-16 18:20:00,0.7959,0.796,0.7959,0.796,15500000.0
2008-05-16 18:21:00,0.796,0.7961,0.79595,0.79595,10900000.0
2008-05-16 18:22:00,0.79595,0.79605,0.7959,0.796,11100000.0
2008-05-16 18:23:00,0.796,0.7961,0.796,0.7961,16400000.0
2008-05-16 18:24:00,0.7961,0.7961,0.796,0.796,2000000.0
2008-05-16 18:25:00,0.796,0.796,0.79595,0.79595,600000.0
2008-05-16 18:26:00,0.796,0.7961,0.79595,0.7961,21300000.0
2008-05-16 18:27:00,0.7961,0.79615,0.7961,0.7961,6700000.0
2008-05-16 18:28:00,0.79615,0.79625,0.79615,0.7962,3400000.0
2008-05-16 18:29:00,0.79615,0.7962,0.79605,0.79615,20100000.0
2008-05-16 18:30:00,0.79615,0.7962,0.79595,0.7962,31200000.0
2008-05-16 18:31:00,0.7962,0.79625,0.79615,0.79625,6900000.0
2008-05-16 18:32:00,0.79625,0.7963,0.7962,0.79625,17200000.0
2008-05-16 18:33:00,0.79625,0.7963,0.79625,0.79625,2900000.0
2008-05-16 18:34:00,0.79625,0.7963,0.79625,0.79625,12200000.0
2008-05-16 18:35:00,0.79625,0.79625,0.79615,0.7962,13200000.0
2008-05-16 18:36:00,0.7962,0.79625,0.79615,0.7962,18700000.0
2008-05-16 18:37:00,0.7962,0.79625,0.7961,0.79615,10900000.0
2008-05-16 18:38:00,0.79615,0.7962,0.7961,0.79615,11300000.0
2008-05-16 18:39:00,0.79615,0.7962,0.796,0.79605,15400000.0
2008-05-16 18:40:00,0.79605,0.7961,0.79595,0.79605,8500000.0
2008-05-16 18:41:00,0.7961,0.7961,0.79605,0.79605,4300000.0
2008-05-16 18:42:00,0.7961,0.79615,0.79605,0.7961,8800000.0
2008-05-16 18:43:00,0.7961,0.7961,0.796,0.79605,7700000.0
2008-05-16 18:44:00,0.79605,0.79605,0.79595,0.796,10500000.0
2008-05-16 18:45:00,0.796,0.79615,0.796,0.79615,12400000.0
2008-05-16 18:46:00,0.7962,0.79625,0.79615,0.7962,16600000.0
2008-05-16 18:47:00,0.79625,0.7963,0.7962,0.7963,9400000.0
2008-05-16 18:48:00,0.79625,0.79635,0.79625,0.7963,5700000.0
2008-05-16 18:49:00,0.7963,0.7963,0.7962,0.79625,2600000.0
2008-05-16 18:50:00,0.79625,0.7963,0.79625,0.79625,2000000.0
2008-05-16 18:51:00,0.7963,0.7963,0.7962,0.7962,7400000.0
2008-05-16 18:52:00,0.7962,0.7962,0.796,0.79605,10300000.0
2008-05-16 18:53:00,0.79605,0.7961,0.796,0.79605,16800000.0
2008-05-16 18:54:00,0.79605,0.79605,0.79595,0.79595,20600000.0
2008-05-16 18:55:00,0.79595,0.7961,0.79595,0.796,25700000.0
2008-05-16 18:56:00,0.796,0.79605,0.796,0.796,4900000.0
2008-05-16 18:57:00,0.796,0.79605,0.796,0.79605,5700000.0
2008-05-16 18:58:00,0.79605,0.79615,0.79605,0.79615,9300000.0
2008-05-16 18:59:00,0.79615,0.79615,0.7961,0.79615,2300000.0
2008-05-16 19:00:00,0.7961,0.7962,0.7961,0.79615,6000000.0
2008-05-16 19:01:00,0.79615,0.79615,0.79605,0.7961,7300000.0
2008-05-16 19:02:00,0.7961,0.79615,0.79595,0.796,19500000.0
2008-05-16 19:03:00,0.796,0.79605,0.79595,0.796,4200000.0
2008-05-16 19:04:00,0.796,0.79605,0.796,0.796,2600000.0
2008-05-16 19:05:00,0.796,0.79605,0.79595,0.79595,3200000.0
2008-05-16 19:06:00,0.79595,0.796,0.7959,0.79595,11000000.0
2008-05-16 19:07:00,0.79595,0.796,0.7956,0.79565,36400000.0
2008-05-16 19:08:00,0.7957,0.79595,0.7957,0.79595,7800000.0
2008-05-16 19:09:00,0.79595,0.79595,0.7959,0.79595,2900000.0
2008-05-16 19:10:00,0.79595,0.79595,0.7959,0.7959,4200000.0
2008-05-16 19:11:00,0.79595,0.79615,0.79595,0.7961,8300000.0
2008-05-16 19:12:00,0.79605,0.79625,0.79605,0.79625,26900000.0
2008-05-16 19:13:00,0.79625,0.7964,0.79625,0.79635,12900000.0
2008-05-16 19:14:00,0.79635,0.79645,0.79635,0.79635,10400000.0
2008-05-16 19:15:00,0.7964,0.7964,0.79635,0.7964,2900000.0
2008-05-16 19:16:00,0.7964,0.79645,0.7964,0.79645,4000000.0
2008-05-16 19:17:00,0.7964,0.79655,0.7964,0.79655,5700000.0
2008-05-16 19:18:00,0.7965,0.7965,0.7965,0.7965,10900000.0
2008-05-16 19:19:00,0.7965,0.7966,0.79645,0.7966,9600000.0
2008-05-16 19:20:00,0.7966,0.79665,0.79655,0.79655,2800000.0
2008-05-16 19:21:00,0.7966,0.79665,0.79655,0.7966,6300000.0
2008-05-16 19:22:00,0.7966,0.79665,0.79655,0.79665,10500000.0
2008-05-16 19:23:00,0.7966,0.79665,0.79655,0.79655,2900000.0
2008-05-16 19:24:00,0.7966,0.79675,0.7966,0.79675,4500000.0
2008-05-16 19:25:00,0.79675,0.79675,0.7966,0.7966,3000000.0
2008-05-16 19:26:00,0.79665,0.7967,0.79655,0.7967,49000000.0
2008-05-16 19:27:00,0.7967,0.79695,0.79665,0.7969,40700000.0
2008-05-16 19:28:00,0.7969,0.7969,0.7968,0.79685,9700000.0
2008-05-16 19:29:00,0.7968,0.797,0.79675,0.79695,11000000.0
2008-05-16 19:30:00,0.797,0.79705,0.79695,0.79705,5800000.0
2008-05-16 19:31:00,0.79705,0.79705,0.79685,0.79685,5100000.0
2008-05-16 19:32:00,0.7968,0.79685,0.7968,0.7968,3400000.0
2008-05-16 19:33:00,0.79685,0.7969,0.7968,0.79685,6400000.0
2008-05-16 19:34:00,0.7968,0.79685,0.7968,0.7968,5400000.0
2008-05-16 19:35:00,0.7968,0.79685,0.7968,0.7968,7000000.0
2008-05-16 19:36:00,0.7968,0.79685,0.7967,0.79685,26700000.0
2008-05-16 19:37:00,0.79685,0.79685,0.7968,0.79685,18100000.0
2008-05-16 19:38:00,0.79685,0.7971,0.79685,0.79705,26200000.0
2008-05-16 19:39:00,0.79705,0.79725,0.797,0.79725,13200000.0
2008-05-16 19:40:00,0.7972,0.79725,0.79715,0.79725,9100000.0
2008-05-16 19:41:00,0.79725,0.7973,0.79715,0.79715,27200000.0
2008-05-16 19:42:00,0.7972,0.79735,0.7972,0.7973,68700000.0
2008-05-16 19:43:00,0.7973,0.79735,0.79725,0.7973,7900000.0
2008-05-16 19:44:00,0.7973,0.7974,0.79725,0.79735,15100000.0
2008-05-16 19:45:00,0.79735,0.79735,0.7973,0.7973,2700000.0
2008-05-16 19:46:00,0.79735,0.7974,0.79735,0.79735,3500000.0
2008-05-16 19:47:00,0.7973,0.79735,0.7973,0.79735,2700000.0
2008-05-16 19:48:00,0.7974,0.7974,0.7973,0.7973,11300000.0
2008-05-16 19:49:00,0.79735,0.79735,0.7973,0.7973,6000000.0
2008-05-16 19:50:00,0.7973,0.79755,0.7973,0.79755,32200000.0
2008-05-16 19:51:00,0.7975,0.79755,0.79745,0.79755,38100000.0
2008-05-16 19:52:00,0.7976,0.7976,0.79755,0.79755,7700000.0
2008-05-16 19:53:00,0.79755,0.7976,0.7975,0.7975,7500000.0
2008-05-16 19:54:00,0.7975,0.7975,0.79735,0.7974,22900000.0
2008-05-16 19:55:00,0.79735,0.7974,0.79735,0.79735,22500000.0
2008-05-16 19:56:00,0.79735,0.79735,0.7972,0.7972,15700000.0
2008-05-16 19:57:00,0.79725,0.79725,0.7972,0.79725,4000000.0
2008-05-16 19:58:00,0.7972,0.7973,0.7972,0.79725,5000000.0
2008-05-16 19:59:00,0.79725,0.79725,0.79715,0.79725,16300000.0
2008-05-16 20:00:00,0.7972,0.7972,0.79715,0.79715,2000000.0
2008-05-16 20:01:00,0.79715,0.7972,0.79705,0.7971,12400000.0
2008-05-16 20:02:00,0.79715,0.79715,0.7971,0.7971,1700000.0
2008-05-16 20:03:00,0.7971,0.7971,0.79695,0.797,5500000.0
2008-05-16 20:04:00,0.797,0.7971,0.79695,0.79705,11400000.0
2008-05-16 20:05:00,0.7971,0.7971,0.797,0.79705,20600000.0
2008-05-16 20:06:00,0.79705,0.79705,0.797,0.79705,6900000.0
2008-05-16 20:07:00,0.797,0.79705,0.797,0.797,5400000.0
2008-05-16 20:08:00,0.79705,0.79705,0.797,0.79705,2400000.0
2008-05-16 20:09:00,0.797,0.79705,0.79695,0.79705,16300000.0
2008-05-16 20:10:00,0.79705,0.79705,0.79695,0.79695,14800000.0
2008-05-16 20:11:00,0.7969,0.79695,0.79685,0.7969,8300000.0
2008-05-16 20:12:00,0.7969,0.7969,0.7968,0.7969,9700000.0
2008-05-16 20:13:00,0.79685,0.7969,0.7968,0.7968,3300000.0
2008-05-16 20:14:00,0.7968,0.79685,0.79675,0.7968,3300000.0
2008-05-16 20:15:00,0.7968,0.7968,0.79675,0.7968,2800000.0
2008-05-16 20:16:00,0.79675,0.7968,0.79675,0.7968,2200000.0
2008-05-16 20:17:00,0.79675,0.7968,0.79675,0.79675,1600000.0
2008-05-16 20:18:00,0.7968,0.79685,0.79675,0.7968,2000000.0
2008-05-16 20:19:00,0.79685,0.79685,0.79675,0.79675,5400000.0
2008-05-16 20:20:00,0.7968,0.7968,0.79665,0.79665,6200000.0
2008-05-16 20:21:00,0.79665,0.79665,0.79655,0.79655,5100000.0
2008-05-16 20:22:00,0.79655,0.7966,0.79655,0.7966,3800000.0
2008-05-16 20:23:00,0.79655,0.7966,0.79655,0.7966,1000000.0
2008-05-16 20:24:00,0.7966,0.7966,0.79655,0.79655,2900000.0
2008-05-16 20:25:00,0.79655,0.7966,0.79645,0.7965,6500000.0
2008-05-16 20:26:00,0.7965,0.79655,0.7965,0.79655,7000000.0
2008-05-16 20:27:00,0.79655,0.7966,0.79655,0.7966,2800000.0
2008-05-16 20:28:00,0.79665,0.79675,0.7966,0.7967,11400000.0
2008-05-16 20:29:00,0.7967,0.7967,0.7966,0.79665,49400000.0
2008-05-16 20:30:00,0.7966,0.7966,0.7966,0.7966,300000.0
2008-05-16 20:31:00,0.7966,0.7966,0.7966,0.7966,5400000.0
2008-05-16 20:32:00,0.7966,0.7966,0.79655,0.79655,800000.0
2008-05-16 20:33:00,0.7965,0.79655,0.7965,0.7965,3100000.0
2008-05-16 20:34:00,0.7965,0.7965,0.7963,0.79635,20700000.0
2008-05-16 20:35:00,0.7964,0.79655,0.79635,0.7965,4500000.0
2008-05-16 20:36:00,0.7965,0.7966,0.7965,0.7966,5000000.0
2008-05-16 20:37:00,0.79655,0.79655,0.79645,0.79645,3500000.0
2008-05-16 20:38:00,0.79645,0.7965,0.79645,0.7965,2800000.0
2008-05-16 20:39:00,0.79645,0.79645,0.79645,0.79645,2500000.0
2008-05-16 20:40:00,0.79645,0.7965,0.79645,0.79645,3400000.0
2008-05-16 20:41:00,0.79645,0.79645,0.7964,0.79645,5200000.0
2008-05-16 20:42:00,0.79645,0.7965,0.7964,0.79645,10900000.0
2008-05-16 20:43:00,0.7964,0.79645,0.7964,0.7964,3300000.0
2008-05-16 20:44:00,0.7964,0.79645,0.7964,0.79645,2800000.0
2008-05-16 20:45:00,0.79645,0.79645,0.79635,0.79645,8300000.0
2008-05-16 20:46:00,0.79645,0.7965,0.7964,0.79645,3200000.0
2008-05-16 20:47:00,0.7964,0.7964,0.7964,0.7964,1200000.0
2008-05-16 20:48:00,0.79635,0.7964,0.7963,0.79635,4500000.0
2008-05-16 20:49:00,0.79635,0.7964,0.7963,0.79635,6700000.0
2008-05-16 20:50:00,0.79635,0.79645,0.79635,0.7964,7100000.0
2008-05-16 20:51:00,0.7964,0.79645,0.7964,0.79645,5800000.0
2008-05-16 20:52:00,0.79645,0.79645,0.7964,0.7964,2400000.0
2008-05-16 20:53:00,0.79635,0.7964,0.7962,0.79635,4800000.0
2008-05-16 20:54:00,0.79635,0.79635,0.79625,0.7963,82999998.0
2008-05-16 20:55:00,0.79635,0.7964,0.79635,0.7964,1300000.0
2008-05-16 20:56:00,0.7964,0.7964,0.79635,0.7964,1500000.0
2008-05-16 20:57:00,0.79635,0.79645,0.79635,0.79645,11500000.0
2008-05-16 20:58:00,0.79645,0.7965,0.7964,0.7965,7500000.0
2008-05-16 20:59:00,0.7965,0.79665,0.7965,0.7966,13700000.0
2008-05-16 21:00:00,0.79665,0.7967,0.79665,0.7967,16600000.0
2008-05-16 21:01:00,0.79665,0.7967,0.79655,0.79655,6900000.0
2008-05-16 21:02:00,0.7966,0.7966,0.79655,0.79655,2000000.0
2008-05-16 21:03:00,0.79655,0.79655,0.79645,0.79645,10400000.0
2008-05-16 21:04:00,0.7965,0.7965,0.7964,0.79645,16600000.0
2008-05-16 21:05:00,0.79645,0.7965,0.79645,0.7965,3300000.0
2008-05-16 21:06:00,0.7965,0.7965,0.79645,0.7965,3000000.0
2008-05-16 21:07:00,0.7965,0.79655,0.7965,0.7965,800000.0
2008-05-16 21:08:00,0.7965,0.7965,0.79645,0.7965,3900000.0
2008-05-16 21:09:00,0.79636,0.79636,0.79622,0.79625,567200005.0
2008-05-16 21:10:00,0.79655,0.79655,0.7965,0.7965,400000.0
2008-05-16 21:11:00,0.79655,0.7966,0.7965,0.79655,7000000.0
2008-05-16 21:12:00,0.7966,0.7966,0.79655,0.7966,1100000.0
2008-05-16 21:13:00,0.7966,0.7966,0.79655,0.7966,1200000.0
2008-05-16 21:14:00,0.79655,0.79655,0.7965,0.79655,500000.0
2008-05-16 21:15:00,0.79655,0.79655,0.7965,0.79655,3300000.0
2008-05-16 21:16:00,0.79646,0.79649,0.79636,0.79648,364900004.0
2008-05-16 21:17:00,0.7963,0.79635,0.79627,0.79632,485899999.0
2008-05-16 21:18:00,0.7966,0.7966,0.79655,0.79655,5700000.0
2008-05-16 21:19:00,0.7966,0.7966,0.79655,0.79655,4600000.0
2008-05-16 21:20:00,0.79655,0.7966,0.79655,0.7966,27700000.0
2008-05-16 21:21:00,0.7966,0.79665,0.7966,0.79665,1900000.0
2008-05-16 21:22:00,0.7967,0.7969,0.7967,0.7968,10300000.0
2008-05-16 21:23:00,0.79675,0.79675,0.79655,0.79655,13400000.0
2008-05-16 21:24:00,0.7966,0.7966,0.79655,0.7966,4800000.0
2008-05-16 21:25:00,0.7966,0.7966,0.79655,0.7966,700000.0
2008-05-16 21:26:00,0.79655,0.79665,0.79655,0.7966,5000000.0
2008-05-16 21:27:00,0.79665,0.79665,0.79655,0.79655,800000.0
2008-05-16 21:28:00,0.7966,0.79665,0.79655,0.79665,1100000.0
2008-05-16 21:29:00,0.79665,0.79705,0.79665,0.79705,65800000.0
2008-05-16 21:30:00,0.79705,0.79705,0.7969,0.797,2900000.0
2008-05-16 21:31:00,0.797,0.79705,0.7969,0.79695,55400000.0
2008-05-16 21:32:00,0.79695,0.797,0.79695,0.797,44400000.0
2008-05-16 21:33:00,0.79695,0.79705,0.79695,0.79705,500000.0
2008-05-16 21:34:00,0.797,0.79705,0.797,0.797,1400000.0
2008-05-16 21:35:00,0.797,0.797,0.797,0.797,600000.0
2008-05-16 21:36:00,0.797,0.7971,0.797,0.79705,6700000.0
2008-05-16 21:37:00,0.7971,0.7972,0.797,0.797,165999998.0
2008-05-16 21:38:00,0.79695,0.797,0.7969,0.797,33100000.0
2008-05-16 21:39:00,0.79695,0.797,0.79695,0.797,1300000.0
2008-05-16 21:40:00,0.79695,0.7971,0.79695,0.797,11800000.0
2008-05-16 21:41:00,0.79705,0.79705,0.79685,0.7969,69200000.0
2008-05-16 21:42:00,0.7969,0.7971,0.7969,0.7971,16100000.0
2008-05-16 21:43:00,0.79715,0.7972,0.79715,0.7972,4400000.0
2008-05-16 21:44:00,0.79715,0.79725,0.79715,0.7972,2500000.0
2008-05-16 21:45:00,0.79725,0.79725,0.79725,0.79725,2400000.0
2008-05-16 21:46:00,0.7973,0.7973,0.79725,0.79725,6800000.0
2008-05-16 21:47:00,0.7973,0.79745,0.79725,0.79745,3300000.0
2008-05-16 21:48:00,0.7974,0.7975,0.79735,0.79745,4000000.0
2008-05-16 21:49:00,0.7975,0.79755,0.7975,0.79755,700000.0
2008-05-16 21:50:00,0.79755,0.79755,0.7974,0.7974,3800000.0
2008-05-16 21:51:00,0.79735,0.7974,0.79735,0.79735,1000000.0
2008-05-16 21:52:00,0.79735,0.7974,0.79735,0.79735,1000000.0
2008-05-16 21:53:00,0.7974,0.7974,0.7973,0.7973,2800000.0
2008-05-16 21:54:00,0.7973,0.7974,0.7973,0.7974,800000.0
2008-05-16 21:55:00,0.79735,0.79735,0.7973,0.79735,9400000.0
2008-05-16 21:56:00,0.79735,0.79735,0.79735,0.79735,1200000.0
2008-05-16 21:57:00,0.79735,0.79735,0.79725,0.79725,117399999.0
2008-05-16 21:58:00,0.7973,0.79735,0.79725,0.79735,113999998.0
2008-05-16 21:59:00,0.79735,0.7974,0.79735,0.7974,70700000.0
2008-05-16 22:00:00,0.79735,0.79735,0.79725,0.79735,45800000.0
2008-05-16 22:01:00,0.79735,0.79735,0.79735,0.79735,600000.0
2008-05-16 22:02:00,0.79735,0.79735,0.7973,0.7973,18500000.0
2008-05-16 22:03:00,0.79735,0.79735,0.79725,0.79725,45100000.0
2008-05-16 22:04:00,0.79725,0.79725,0.79725,0.79725,94000000.0
2008-05-16 22:05:00,0.79725,0.79725,0.79725,0.79725,56400000.0
2008-05-16 22:06:00,0.79725,0.79735,0.79725,0.79735,30800000.0
2008-05-16 22:07:00,0.79735,0.7974,0.7972,0.7972,108000000.0
2008-05-16 22:08:00,0.7972,0.79725,0.79715,0.79725,120100000.0
2008-05-16 22:09:00,0.79715,0.79715,0.797,0.797,242300000.0
2008-05-16 22:10:00,0.79705,0.79705,0.79705,0.79705,41600000.0
2008-05-16 22:11:00,0.797,0.7971,0.797,0.79705,157500000.0
2008-05-16 22:12:00,0.79705,0.7971,0.797,0.79705,175900000.0
2008-05-16 22:13:00,0.7971,0.79725,0.79705,0.79725,94700000.0
2008-05-16 22:14:00,0.79725,0.79725,0.7972,0.7972,2700000.0
2008-05-16 22:15:00,0.79703,0.79721,0.79697,0.7971,540300001.0
2008-05-16 22:16:00,0.7972,0.79725,0.7971,0.7971,76900000.0
2008-05-16 22:17:00,0.79715,0.79715,0.79715,0.79715,2400000.0
2008-05-16 22:18:00,0.7971,0.7972,0.7971,0.7972,4700000.0
2008-05-16 22:19:00,0.79715,0.79725,0.79715,0.79725,66400000.0
2008-05-16 22:20:00,0.79725,0.79725,0.79715,0.79725,12900000.0
2008-05-16 22:21:00,0.7972,0.79725,0.79715,0.79725,98700000.0
2008-05-16 22:22:00,0.79725,0.7973,0.7971,0.79715,77100000.0
2008-05-16 22:23:00,0.7971,0.7971,0.7971,0.7971,1300000.0
2008-05-16 22:24:00,0.7971,0.79715,0.7971,0.7971,38000000.0
2008-05-16 22:25:00,0.7971,0.79715,0.79705,0.7971,37100000.0
2008-05-16 22:26:00,0.79702,0.79702,0.79681,0.797,162100000.0
2008-05-16 22:27:00,0.7971,0.79715,0.79695,0.79695,14200000.0
2008-05-16 22:28:00,0.79695,0.79715,0.79695,0.79695,15800000.0
2008-05-16 22:29:00,0.79695,0.797,0.7969,0.7969,10700000.0
2008-05-16 22:30:00,0.79685,0.79685,0.79675,0.7968,25800000.0
2008-05-16 22:31:00,0.79685,0.79685,0.79665,0.79665,20800000.0
2008-05-16 22:32:00,0.79665,0.7967,0.7966,0.79665,5500000.0
2008-05-16 22:33:00,0.7966,0.7968,0.79655,0.7968,25500000.0
2008-05-16 22:34:00,0.79665,0.79685,0.7966,0.79665,57100000.0
2008-05-16 22:35:00,0.79665,0.79675,0.79665,0.79665,8400000.0
2008-05-16 22:36:00,0.79665,0.7967,0.79665,0.7967,32500000.0
2008-05-16 22:37:00,0.7967,0.7967,0.7965,0.7965,52900000.0
2008-05-16 22:38:00,0.7965,0.7966,0.79645,0.79645,293900000.0
2008-05-16 22:39:00,0.79645,0.7965,0.79645,0.79645,138300000.0
2008-05-16 22:40:00,0.79645,0.79645,0.79635,0.79635,129800000.0
2008-05-16 22:41:00,0.79635,0.79645,0.7963,0.7963,187200000.0
2008-05-16 22:42:00,0.7963,0.7964,0.79625,0.79635,173900000.0
2008-05-16 22:43:00,0.79635,0.79635,0.79635,0.79635,8200000.0
2008-05-16 22:44:00,0.79635,0.79635,0.79615,0.79615,140600000.0
2008-05-16 22:45:00,0.79615,0.79625,0.79605,0.79605,41000000.0
2008-05-16 22:46:00,0.79605,0.79605,0.79595,0.79595,232499999.0
2008-05-16 22:47:00,0.7959,0.796,0.79575,0.79585,241600000.0
2008-05-16 22:48:00,0.79585,0.7959,0.7958,0.79585,197400000.0
2008-05-16 22:49:00,0.79585,0.79585,0.7958,0.79585,48800000.0
2008-05-16 22:50:00,0.79585,0.79585,0.79565,0.7957,224400000.0
2008-05-16 22:51:00,0.79575,0.7959,0.79575,0.7958,209700002.0
2008-05-16 22:52:00,0.7958,0.7958,0.7957,0.79575,276500000.0
2008-05-16 22:53:00,0.79575,0.7958,0.79575,0.7958,170500000.0
2008-05-16 22:54:00,0.7958,0.7958,0.7957,0.7958,111200000.0
2008-05-16 22:55:00,0.7958,0.7958,0.79575,0.79575,149800000.0
2008-05-16 22:56:00,0.79575,0.79575,0.79575,0.79575,26500000.0
2008-05-16 22:57:00,0.79575,0.79585,0.79575,0.79585,34500000.0
2008-05-16 22:58:00,0.7958,0.79585,0.79575,0.79575,161200000.0
2008-05-16 22:59:00,0.79575,0.79575,0.79555,0.7956,4400000.0
2008-05-18 23:00:00,0.7965,0.79669,0.79646,0.79665,81300000.0
2008-05-18 23:01:00,0.7965,0.79672,0.7965,0.79668,163399998.0
2008-05-18 23:02:00,0.79668,0.79668,0.79647,0.79665,87200000.0
2008-05-18 23:03:00,0.79649,0.79674,0.79649,0.79672,298400001.0
2008-05-18 23:04:00,0.7967,0.79674,0.79647,0.79667,651900000.0
2008-05-18 23:05:00,0.79663,0.79677,0.79663,0.79672,674099998.0
2008-05-18 23:06:00,0.7969,0.7969,0.79678,0.79685,275499998.0
2008-05-18 23:07:00,0.79678,0.79682,0.79671,0.79678,719700002.0
2008-05-18 23:08:00,0.7968,0.79682,0.79671,0.79678,710100000.0
2008-05-18 23:09:00,0.7967,0.7967,0.7967,0.7967,12000000.0
2008-05-18 23:10:00,0.7966,0.7966,0.7965,0.7965,24000000.0
2008-05-18 23:11:00,0.7966,0.7966,0.7965,0.7966,48000000.0
2008-05-18 23:12:00,0.7967,0.7967,0.7967,0.7967,12000000.0
2008-05-18 23:13:00,0.79668,0.79676,0.79668,0.79672,129600001.0
2008-05-18 23:14:00,0.79675,0.79677,0.79666,0.79668,893900002.0
2008-05-18 23:15:00,0.79672,0.79672,0.7967,0.7967,121400000.0
2008-05-18 23:16:00,0.79691,0.79691,0.79686,0.79689,296900006.0
2008-05-18 23:17:00,0.79696,0.79704,0.79696,0.79699,145200002.0
2008-05-18 23:18:00,0.79678,0.79679,0.7967,0.79672,310200001.0
2008-05-18 23:19:00,0.7967,0.7967,0.7966,0.7966,24000000.0
2008-05-18 23:20:00,0.79677,0.79677,0.7967,0.7967,14600000.0
2008-05-18 23:21:00,0.79662,0.79662,0.79662,0.79662,34100000.0
2008-05-18 23:22:00,0.7965,0.7966,0.7965,0.7965,36000000.0
2008-05-18 23:23:00,0.7965,0.7967,0.7965,0.7967,48000000.0
2008-05-18 23:24:00,0.79681,0.79683,0.79679,0.79681,882499982.0
2008-05-18 23:25:00,0.79682,0.7969,0.79682,0.79683,255499994.0
2008-05-18 23:26:00,0.7967,0.7967,0.7967,0.7967,12000000.0
2008-05-18 23:27:00,0.7967,0.7967,0.79662,0.79665,417699995.0
2008-05-18 23:28:00,0.79676,0.79682,0.79671,0.79678,299599998.0
2008-05-18 23:29:00,0.7968,0.7968,0.7967,0.7967,24000000.0
2008-05-18 23:30:00,0.7968,0.7968,0.7968,0.7968,12000000.0
2008-05-18 23:31:00,0.79675,0.79675,0.79663,0.7967,263300001.0
2008-05-18 23:32:00,0.7968,0.7968,0.7968,0.7968,48000000.0
2008-05-18 23:33:00,0.79684,0.79686,0.79674,0.79686,418799997.0
2008-05-18 23:34:00,0.79691,0.79696,0.79689,0.79691,1037600000.0
2008-05-18 23:35:00,0.79682,0.79682,0.79672,0.79678,840799999.0
2008-05-18 23:36:00,0.79684,0.79687,0.79672,0.79672,302300000.0
2008-05-18 23:37:00,0.7968,0.7968,0.7967,0.7967,42399999.0
2008-05-18 23:38:00,0.7967,0.7967,0.7967,0.7967,12000000.0
2008-05-18 23:39:00,0.7968,0.7968,0.7967,0.7967,24000000.0
2008-05-18 23:40:00,0.7968,0.7968,0.7967,0.7967,24000000.0
2008-05-18 23:41:00,0.79663,0.79665,0.79661,0.79661,383400000.0
2008-05-18 23:42:00,0.7968,0.7968,0.7967,0.7968,88000000.0
2008-05-18 23:43:00,0.7968,0.7968,0.7967,0.7967,20000000.0
2008-05-18 23:44:00,0.7968,0.7968,0.7968,0.7968,12000000.0
2008-05-18 23:45:00,0.7967,0.7967,0.7967,0.7967,24800000.0
2008-05-18 23:46:00,0.79693,0.79693,0.79675,0.79675,124899999.0
2008-05-18 23:47:00,0.79675,0.79675,0.79662,0.79662,201499998.0
2008-05-18 23:48:00,0.79678,0.79685,0.79674,0.79678,137699999.0
2008-05-18 23:49:00,0.79667,0.79668,0.79654,0.79667,99499999.0
2008-05-18 23:50:00,0.7967,0.7967,0.7967,0.7967,800000.0
2008-05-18 23:51:00,0.79669,0.79677,0.79666,0.79675,1500100039.0
2008-05-18 23:52:00,0.7966,0.7967,0.7966,0.7966,26400000.0
2008-05-18 23:53:00,0.7966,0.7966,0.7965,0.7966,42400000.0
2008-05-18 23:54:00,0.7966,0.7966,0.79645,0.79645,28800000.0
2008-05-18 23:55:00,0.79644,0.79654,0.79644,0.79647,298900002.0
2008-05-18 23:56:00,0.7966,0.79665,0.79649,0.79657,932800001.0
2008-05-18 23:57:00,0.7966,0.7966,0.7966,0.7966,16000000.0
2008-05-18 23:58:00,0.7966,0.7966,0.7965,0.7965,20000000.0
2008-05-18 23:59:00,0.79651,0.79661,0.79645,0.79645,428099997.0
2008-05-19 00:00:00,0.7965,0.7966,0.7965,0.7966,26399999.0
2008-05-19 00:01:00,0.7966,0.7967,0.7966,0.7967,4000000.0
2008-05-19 00:02:00,0.7966,0.7967,0.7966,0.7967,7200000.0
2008-05-19 00:03:00,0.7967,0.7967,0.79655,0.79655,8000000.0
2008-05-19 00:04:00,0.79655,0.79655,0.79625,0.7963,305600000.0
2008-05-19 00:05:00,0.7963,0.7963,0.7963,0.7963,20700000.0
2008-05-19 00:06:00,0.7963,0.79635,0.7963,0.7963,245100000.0
2008-05-19 00:07:00,0.7963,0.7963,0.7963,0.7963,62400000.0
2008-05-19 00:08:00,0.7963,0.7963,0.79605,0.7961,190200000.0
2008-05-19 00:09:00,0.7961,0.79615,0.79605,0.7961,169200000.0
2008-05-19 00:10:00,0.7961,0.79615,0.79605,0.7961,217600000.0
2008-05-19 00:11:00,0.7961,0.79615,0.7961,0.7961,66400000.0
2008-05-19 00:12:00,0.7961,0.79615,0.7961,0.79615,60600000.0
2008-05-19 00:13:00,0.7961,0.7961,0.7961,0.7961,47400000.0
2008-05-19 00:14:00,0.7961,0.7977,0.7961,0.7965,160000000.0
2008-05-19 00:15:00,0.7965,0.79655,0.79645,0.79645,90800000.0
2008-05-19 00:16:00,0.79645,0.79645,0.79645,0.79645,22400000.0
2008-05-19 00:17:00,0.79655,0.7966,0.79645,0.79645,17000000.0
2008-05-19 00:18:00,0.7965,0.79655,0.79639,0.79655,637400008.0
2008-05-19 00:19:00,0.79645,0.79645,0.79625,0.79625,22600000.0
2008-05-19 00:20:00,0.79625,0.79625,0.79615,0.7962,334000000.0
2008-05-19 00:21:00,0.7962,0.79625,0.7962,0.79625,69600000.0
2008-05-19 00:22:00,0.79625,0.79625,0.7962,0.7962,157800000.0
2008-05-19 00:23:00,0.7962,0.7962,0.79615,0.7962,242900000.0
2008-05-19 00:24:00,0.7962,0.7962,0.79615,0.79615,139000000.0
2008-05-19 00:25:00,0.79615,0.79615,0.79605,0.7961,162000000.0
2008-05-19 00:26:00,0.7961,0.7962,0.7961,0.79615,549100000.0
2008-05-19 00:27:00,0.79615,0.7966,0.79615,0.7965,271000005.0
2008-05-19 00:28:00,0.7965,0.7967,0.79645,0.79645,212400000.0
2008-05-19 00:29:00,0.79645,0.7965,0.79645,0.79645,77500000.0
2008-05-19 00:30:00,0.79645,0.79645,0.7963,0.79635,472100000.0
2008-05-19 00:31:00,0.79635,0.79635,0.7963,0.7963,24200000.0
2008-05-19 00:32:00,0.79625,0.7964,0.79615,0.79615,149800000.0
2008-05-19 00:33:00,0.79615,0.7962,0.7961,0.79615,230000000.0
2008-05-19 00:34:00,0.79625,0.7963,0.7962,0.79625,191399996.0
2008-05-19 00:35:00,0.79625,0.79625,0.7961,0.7961,131999998.0
2008-05-19 00:36:00,0.7961,0.7961,0.7961,0.7961,87199998.0
2008-05-19 00:37:00,0.79605,0.7961,0.79605,0.7961,101200000.0
2008-05-19 00:38:00,0.7961,0.7964,0.7961,0.7964,29700000.0
2008-05-19 00:39:00,0.7964,0.7964,0.79605,0.79605,209000000.0
2008-05-19 00:40:00,0.79605,0.79605,0.796,0.796,540400007.0
2008-05-19 00:41:00,0.796,0.796,0.796,0.796,289599995.0
2008-05-19 00:42:00,0.796,0.796,0.796,0.796,55200000.0
2008-05-19 00:43:00,0.79575,0.7959,0.79575,0.7959,94200000.0
2008-05-19 00:44:00,0.7959,0.79595,0.7959,0.7959,71200000.0
2008-05-19 00:45:00,0.7959,0.7959,0.7958,0.7958,256300002.0
2008-05-19 00:46:00,0.7958,0.7959,0.7958,0.7959,21600000.0
2008-05-19 00:47:00,0.7959,0.7959,0.79585,0.79585,13600000.0
2008-05-19 00:48:00,0.7958,0.79595,0.79575,0.7958,283700003.0
2008-05-19 00:49:00,0.7958,0.7959,0.7958,0.7958,328100004.0
2008-05-19 00:50:00,0.79585,0.79585,0.7958,0.79585,104800000.0
2008-05-19 00:51:00,0.7959,0.7959,0.79585,0.79585,237100000.0
2008-05-19 00:52:00,0.79585,0.79585,0.7958,0.79585,201400001.0
2008-05-19 00:53:00,0.79585,0.79615,0.79585,0.7961,823000001.0
2008-05-19 00:54:00,0.79605,0.79605,0.79595,0.79605,695199994.0
2008-05-19 00:55:00,0.79605,0.79615,0.796,0.79615,921200007.0
2008-05-19 00:56:00,0.7961,0.79625,0.7959,0.796,1408699992.0
2008-05-19 00:57:00,0.796,0.79615,0.796,0.7961,443500000.0
2008-05-19 00:58:00,0.79605,0.79615,0.79605,0.79615,281400002.0
2008-05-19 00:59:00,0.79615,0.7963,0.7961,0.7961,760499997.0
2008-05-19 01:00:00,0.7961,0.79615,0.7961,0.7961,908699990.0
2008-05-19 01:01:00,0.7961,0.79615,0.79565,0.79585,277799997.0
2008-05-19 01:02:00,0.79585,0.79605,0.79585,0.796,450000003.0
2008-05-19 01:03:00,0.796,0.79605,0.7959,0.796,1128300004.0
2008-05-19 01:04:00,0.796,0.796,0.796,0.796,1414000010.0
2008-05-19 01:05:00,0.796,0.796,0.796,0.796,496800001.0
2008-05-19 01:06:00,0.796,0.796,0.796,0.796,88400000.0
2008-05-19 01:07:00,0.796,0.796,0.7958,0.7959,1785600025.0
2008-05-19 01:08:00,0.7959,0.79605,0.7958,0.79605,456899999.0
2008-05-19 01:09:00,0.796,0.7961,0.7959,0.7961,124700001.0
2008-05-19 01:10:00,0.7961,0.7961,0.7961,0.7961,20000000.0
2008-05-19 01:11:00,0.7961,0.79625,0.7961,0.79625,516800000.0
2008-05-19 01:12:00,0.79625,0.7963,0.79625,0.79625,154400000.0
2008-05-19 01:13:00,0.79625,0.7963,0.79625,0.7963,294700000.0
2008-05-19 01:14:00,0.7963,0.7964,0.79625,0.79635,466500003.0
2008-05-19 01:15:00,0.79635,0.79635,0.7962,0.7963,102200000.0
2008-05-19 01:16:00,0.7963,0.7963,0.796,0.79605,1355499998.0
2008-05-19 01:17:00,0.79605,0.79625,0.796,0.7961,812499995.0
2008-05-19 01:18:00,0.7961,0.79625,0.79605,0.7962,43800000.0
2008-05-19 01:19:00,0.79625,0.79625,0.7962,0.7962,51600000.0
2008-05-19 01:20:00,0.7962,0.7962,0.7961,0.7961,179400001.0
2008-05-19 01:21:00,0.7961,0.7961,0.7961,0.7961,60800000.0
2008-05-19 01:22:00,0.7961,0.7962,0.7961,0.7962,150600000.0
2008-05-19 01:23:00,0.7962,0.7962,0.7962,0.7962,48000000.0
2008-05-19 01:24:00,0.7962,0.7962,0.7962,0.7962,116000000.0
2008-05-19 01:25:00,0.7962,0.7962,0.7962,0.7962,29600000.0
2008-05-19 01:26:00,0.7962,0.7962,0.7962,0.7962,93600000.0
2008-05-19 01:27:00,0.7962,0.7964,0.7962,0.79635,294700000.0
2008-05-19 01:28:00,0.79635,0.7964,0.7962,0.7962,331700000.0
2008-05-19 01:29:00,0.7962,0.7962,0.7962,0.7962,186000001.0
2008-05-19 01:30:00,0.7962,0.7962,0.7962,0.7962,288200001.0
2008-05-19 01:31:00,0.7962,0.79625,0.7962,0.79625,306800002.0
2008-05-19 01:32:00,0.79625,0.79625,0.7962,0.79625,322800000.0
2008-05-19 01:33:00,0.79625,0.7963,0.79625,0.7963,119400000.0
2008-05-19 01:34:00,0.7963,0.7963,0.7963,0.7963,74800000.0
2008-05-19 01:35:00,0.7963,0.7963,0.7963,0.7963,40400000.0
2008-05-19 01:36:00,0.7963,0.7963,0.7963,0.7963,159600000.0
2008-05-19 01:37:00,0.7963,0.7963,0.7963,0.7963,94800000.0
2008-05-19 01:38:00,0.7963,0.7963,0.7963,0.7963,260800000.0
2008-05-19 01:39:00,0.7963,0.7963,0.7963,0.7963,135200000.0
2008-05-19 01:40:00,0.7963,0.7963,0.7963,0.7963,102800000.0
2008-05-19 01:41:00,0.7963,0.7963,0.7961,0.7961,304300003.0
2008-05-19 01:42:00,0.7961,0.79625,0.7961,0.79625,352700001.0
2008-05-19 01:43:00,0.79625,0.79635,0.79625,0.79625,212300000.0
2008-05-19 01:44:00,0.79625,0.79625,0.7962,0.79625,131600000.0
2008-05-19 01:45:00,0.7962,0.7962,0.7962,0.7962,64400000.0
2008-05-19 01:46:00,0.79625,0.7963,0.7962,0.7963,178200001.0
2008-05-19 01:47:00,0.7963,0.7963,0.79625,0.7963,206200000.0
2008-05-19 01:48:00,0.7963,0.7963,0.7963,0.7963,178800000.0
2008-05-19 01:49:00,0.79645,0.79645,0.7963,0.7963,266700000.0
2008-05-19 01:50:00,0.7963,0.79635,0.7963,0.7963,61400000.0
2008-05-19 01:51:00,0.7963,0.79635,0.7963,0.79635,178100000.0
2008-05-19 01:52:00,0.79635,0.79635,0.7963,0.7963,113800000.0
2008-05-19 01:53:00,0.7963,0.79635,0.7963,0.79635,79700000.0
2008-05-19 01:54:00,0.7963,0.7963,0.7963,0.7963,121000000.0
2008-05-19 01:55:00,0.7963,0.7963,0.7963,0.7963,160000000.0
2008-05-19 01:56:00,0.7963,0.7963,0.7963,0.7963,228000000.0
2008-05-19 01:57:00,0.7963,0.7963,0.796,0.796,42200000.0
2008-05-19 01:58:00,0.796,0.7962,0.796,0.7962,51800000.0
2008-05-19 01:59:00,0.7962,0.79625,0.796,0.796,318600002.0
2008-05-19 02:00:00,0.796,0.79615,0.796,0.796,869999986.0
2008-05-19 02:01:00,0.796,0.79615,0.796,0.7961,657799995.0
2008-05-19 02:02:00,0.7961,0.7961,0.796,0.7961,250000000.0
2008-05-19 02:03:00,0.7961,0.7963,0.7961,0.7963,582800003.0
2008-05-19 02:04:00,0.7963,0.7963,0.7961,0.7961,842200009.0
2008-05-19 02:05:00,0.7961,0.7962,0.79605,0.7961,161300000.0
2008-05-19 02:06:00,0.7961,0.7962,0.7961,0.7961,350600005.0
2008-05-19 02:07:00,0.7961,0.7962,0.7961,0.7962,243500000.0
2008-05-19 02:08:00,0.7962,0.79625,0.7962,0.7962,601600000.0
2008-05-19 02:09:00,0.7962,0.7962,0.79615,0.79615,316000000.0
2008-05-19 02:10:00,0.79615,0.7962,0.7961,0.7962,687199996.0
2008-05-19 02:11:00,0.7962,0.7962,0.7962,0.7962,1161399969.0
2008-05-19 02:12:00,0.7962,0.7962,0.7962,0.7962,773199980.0
2008-05-19 02:13:00,0.7962,0.7962,0.7962,0.7962,97600000.0
2008-05-19 02:14:00,0.7962,0.7962,0.7962,0.7962,129600000.0
2008-05-19 02:15:00,0.7962,0.7962,0.7962,0.7962,66400000.0
2008-05-19 02:16:00,0.7962,0.7962,0.796,0.796,433199999.0
2008-05-19 02:17:00,0.796,0.7962,0.7959,0.79595,974700001.0
2008-05-19 02:18:00,0.7959,0.7962,0.7959,0.79605,267300002.0
2008-05-19 02:19:00,0.79605,0.79605,0.79605,0.79605,8000000.0
2008-05-19 02:20:00,0.79605,0.7962,0.79605,0.79615,447200000.0
2008-05-19 02:21:00,0.79615,0.79625,0.7961,0.7961,431600001.0
2008-05-19 02:22:00,0.7961,0.7961,0.7961,0.7961,308400000.0
2008-05-19 02:23:00,0.7961,0.7961,0.796,0.796,137699999.0
2008-05-19 02:24:00,0.796,0.796,0.7959,0.7959,107899999.0
2008-05-19 02:25:00,0.7959,0.796,0.79585,0.79585,298800000.0
2008-05-19 02:26:00,0.79585,0.79585,0.79575,0.7958,678800005.0
2008-05-19 02:27:00,0.7958,0.7958,0.79575,0.7958,312400000.0
2008-05-19 02:28:00,0.7958,0.7958,0.7957,0.7957,361400001.0
2008-05-19 02:29:00,0.7957,0.7958,0.7957,0.79575,150700001.0
2008-05-19 02:30:00,0.79575,0.7958,0.79575,0.7958,93000000.0
2008-05-19 02:31:00,0.7958,0.79595,0.7958,0.7959,400400000.0
2008-05-19 02:32:00,0.7959,0.796,0.79585,0.7959,334200008.0
2008-05-19 02:33:00,0.796,0.796,0.7959,0.79595,282900000.0
2008-05-19 02:34:00,0.79595,0.79615,0.7959,0.7959,694900002.0
2008-05-19 02:35:00,0.79595,0.79595,0.7958,0.7959,1140600004.0
2008-05-19 02:36:00,0.7959,0.7959,0.7958,0.7958,1414800004.0
2008-05-19 02:37:00,0.7958,0.7958,0.7958,0.7958,440000000.0
2008-05-19 02:38:00,0.7958,0.7958,0.7958,0.7958,200000000.0
2008-05-19 02:39:00,0.7958,0.7958,0.7958,0.7958,480200001.0
2008-05-19 02:40:00,0.7958,0.7959,0.79575,0.7959,949300020.0
2008-05-19 02:41:00,0.7959,0.79595,0.7958,0.79585,500800009.0
2008-05-19 02:42:00,0.7959,0.7959,0.79585,0.79585,274600000.0
2008-05-19 02:43:00,0.7959,0.7959,0.7958,0.7958,409700003.0
2008-05-19 02:44:00,0.7958,0.79585,0.79575,0.7958,513300003.0
2008-05-19 02:45:00,0.7958,0.7958,0.79575,0.79575,244200001.0
2008-05-19 02:46:00,0.79575,0.7958,0.79575,0.7958,121100000.0
2008-05-19 02:47:00,0.7958,0.7958,0.79575,0.79575,348400001.0
2008-05-19 02:48:00,0.7958,0.7958,0.7958,0.7958,109000004.0
2008-05-19 02:49:00,0.7958,0.7959,0.7958,0.79585,249500005.0
2008-05-19 02:50:00,0.7958,0.7958,0.79575,0.7958,289600000.0
2008-05-19 02:51:00,0.7958,0.7958,0.7958,0.7958,120400002.0
2008-05-19 02:52:00,0.7959,0.7959,0.79575,0.79575,244500000.0
2008-05-19 02:53:00,0.79575,0.79575,0.79575,0.79575,146200000.0
2008-05-19 02:54:00,0.79575,0.79575,0.7957,0.7957,444900004.0
2008-05-19 02:55:00,0.7957,0.7958,0.7957,0.7957,1557499994.0
2008-05-19 02:56:00,0.7957,0.7957,0.7957,0.7957,363100004.0
2008-05-19 02:57:00,0.7957,0.7958,0.7957,0.79575,244999999.0
2008-05-19 02:58:00,0.79575,0.79575,0.7957,0.7957,700199999.0
2008-05-19 02:59:00,0.7957,0.79575,0.7957,0.79575,8700000.0
2008-05-19 03:00:00,0.79575,0.79585,0.79575,0.79585,73600000.0
2008-05-19 03:01:00,0.79585,0.79585,0.79585,0.79585,44800000.0
2008-05-19 03:02:00,0.79585,0.79585,0.79585,0.79585,158400000.0
2008-05-19 03:03:00,0.79585,0.79585,0.79585,0.79585,6400000.0
2008-05-19 03:04:00,0.79585,0.79585,0.79585,0.79585,14400000.0
2008-05-19 03:05:00,0.79585,0.79585,0.79585,0.79585,11200000.0
2008-05-19 03:06:00,0.79585,0.79585,0.79585,0.79585,17600000.0
2008-05-19 03:07:00,0.79585,0.7959,0.79585,0.7959,218200000.0
2008-05-19 03:08:00,0.796,0.796,0.79585,0.79585,416000000.0
2008-05-19 03:09:00,0.79585,0.796,0.79585,0.79595,275200000.0
2008-05-19 03:10:00,0.79595,0.796,0.79595,0.79595,104700000.0
2008-05-19 03:11:00,0.79595,0.796,0.79595,0.796,54000000.0
2008-05-19 03:12:00,0.796,0.7961,0.796,0.7961,272000002.0
2008-05-19 03:13:00,0.7961,0.7961,0.7961,0.7961,387299998.0
2008-05-19 03:14:00,0.79615,0.79615,0.79605,0.79605,420800000.0
2008-05-19 03:15:00,0.79605,0.7961,0.7957,0.7959,1082199997.0
2008-05-19 03:16:00,0.79585,0.79595,0.7958,0.7959,365700000.0
2008-05-19 03:17:00,0.7959,0.7959,0.79585,0.79585,351200000.0
2008-05-19 03:18:00,0.79585,0.7959,0.7958,0.7958,490400000.0
2008-05-19 03:19:00,0.7958,0.79585,0.7958,0.7958,231600000.0
2008-05-19 03:20:00,0.7958,0.79585,0.7958,0.7958,392400000.0
2008-05-19 03:21:00,0.7958,0.79585,0.7957,0.79575,1029600001.0
2008-05-19 03:22:00,0.79575,0.79585,0.7956,0.7957,1720199998.0
2008-05-19 03:23:00,0.7957,0.7958,0.7957,0.7958,223300001.0
2008-05-19 03:24:00,0.7958,0.7958,0.7957,0.79575,142900000.0
2008-05-19 03:25:00,0.7958,0.79585,0.7957,0.7957,19300000.0
2008-05-19 03:26:00,0.7957,0.79575,0.7957,0.7957,180500000.0
2008-05-19 03:27:00,0.7957,0.7957,0.7957,0.7957,87200000.0
2008-05-19 03:28:00,0.7957,0.79575,0.7957,0.7957,45100000.0
2008-05-19 03:29:00,0.7957,0.7957,0.7957,0.7957,86100000.0
2008-05-19 03:30:00,0.7957,0.7957,0.7956,0.7956,420300000.0
2008-05-19 03:31:00,0.7956,0.7956,0.7955,0.7956,311100000.0
2008-05-19 03:32:00,0.7956,0.7956,0.7956,0.7956,91400000.0
2008-05-19 03:33:00,0.7956,0.7956,0.7955,0.7955,298400000.0
2008-05-19 03:34:00,0.7955,0.7955,0.7954,0.7955,47100000.0
2008-05-19 03:35:00,0.7955,0.7956,0.7954,0.7954,115400000.0
2008-05-19 03:36:00,0.7954,0.79545,0.7954,0.7954,62800000.0
2008-05-19 03:37:00,0.7954,0.79545,0.7954,0.7954,123000000.0
2008-05-19 03:38:00,0.7954,0.7954,0.7954,0.7954,292600000.0
2008-05-19 03:39:00,0.7954,0.7954,0.7954,0.7954,106000000.0
2008-05-19 03:40:00,0.7954,0.7954,0.7954,0.7954,125400000.0
2008-05-19 03:41:00,0.7954,0.7955,0.7954,0.7954,140300000.0
2008-05-19 03:42:00,0.7954,0.7955,0.7954,0.7955,81000000.0
2008-05-19 03:43:00,0.79545,0.79545,0.7954,0.7954,44200000.0
2008-05-19 03:44:00,0.7954,0.7955,0.7953,0.7953,154600000.0
2008-05-19 03:45:00,0.7953,0.7954,0.7953,0.79535,72900000.0
2008-05-19 03:46:00,0.79535,0.79535,0.7951,0.7951,87100000.0
2008-05-19 03:47:00,0.79515,0.7952,0.79515,0.7952,26700000.0
2008-05-19 03:48:00,0.7952,0.7953,0.7952,0.7953,112600000.0
2008-05-19 03:49:00,0.7953,0.7953,0.7951,0.7951,327699999.0
2008-05-19 03:50:00,0.7951,0.7951,0.7951,0.7951,248400000.0
2008-05-19 03:51:00,0.7951,0.7951,0.7951,0.7951,219400000.0
2008-05-19 03:52:00,0.7951,0.7953,0.7951,0.79525,122400000.0
2008-05-19 03:53:00,0.79525,0.79535,0.79525,0.79535,29700000.0
2008-05-19 03:54:00,0.7953,0.79535,0.79525,0.79535,7600000.0
2008-05-19 03:55:00,0.7954,0.7955,0.79515,0.79515,277500000.0
2008-05-19 03:56:00,0.7951,0.7954,0.7951,0.7952,63700000.0
2008-05-19 03:57:00,0.7952,0.7952,0.79505,0.79505,99200000.0
2008-05-19 03:58:00,0.79505,0.7951,0.795,0.79505,309900000.0
2008-05-19 03:59:00,0.795,0.79505,0.795,0.79505,95100000.0
2008-05-19 04:00:00,0.79505,0.79505,0.79505,0.79505,12100000.0
2008-05-19 04:01:00,0.79505,0.79505,0.795,0.79505,110300000.0
2008-05-19 04:02:00,0.79505,0.79505,0.79505,0.79505,1800000.0
2008-05-19 04:03:00,0.79505,0.7952,0.79505,0.79515,3700000.0
2008-05-19 04:04:00,0.79515,0.7952,0.79505,0.79515,38100000.0
2008-05-19 04:05:00,0.79515,0.79515,0.7951,0.79515,88800000.0
2008-05-19 04:06:00,0.79515,0.79515,0.7951,0.7951,43200000.0
2008-05-19 04:07:00,0.7951,0.7953,0.7951,0.7952,145000000.0
2008-05-19 04:08:00,0.7952,0.7953,0.7952,0.7953,296900000.0
2008-05-19 04:09:00,0.7953,0.7953,0.7953,0.7953,130400000.0
2008-05-19 04:10:00,0.7953,0.7953,0.7951,0.7951,227300000.0
2008-05-19 04:11:00,0.7951,0.7951,0.7951,0.7951,130000000.0
2008-05-19 04:12:00,0.7951,0.7952,0.7951,0.79515,38500000.0
2008-05-19 04:13:00,0.79515,0.7952,0.7951,0.79515,107700000.0
2008-05-19 04:14:00,0.79515,0.7952,0.7951,0.7951,101100000.0
2008-05-19 04:15:00,0.79515,0.7952,0.7951,0.7952,16900000.0
2008-05-19 04:16:00,0.79515,0.79515,0.79515,0.79515,300000.0
2008-05-19 04:17:00,0.7952,0.7952,0.7951,0.7951,20000000.0
2008-05-19 04:18:00,0.7951,0.7951,0.7951,0.7951,44400000.0
2008-05-19 04:19:00,0.7951,0.7951,0.7951,0.7951,11600000.0
2008-05-19 04:20:00,0.7951,0.7951,0.7951,0.7951,9000000.0
2008-05-19 04:21:00,0.7951,0.7951,0.7951,0.7951,6000000.0
2008-05-19 04:22:00,0.79515,0.79515,0.79515,0.79515,300000.0
2008-05-19 04:23:00,0.79515,0.79515,0.79515,0.79515,300000.0
2008-05-19 04:24:00,0.79507,0.7951,0.79498,0.79506,77200000.0
2008-05-19 04:25:00,0.79515,0.79515,0.7951,0.7951,15400000.0
2008-05-19 04:26:00,0.79515,0.79515,0.7951,0.7951,65900000.0
2008-05-19 04:27:00,0.7951,0.7951,0.7951,0.7951,97200000.0
2008-05-19 04:28:00,0.7951,0.7951,0.7951,0.7951,49600000.0
2008-05-19 04:29:00,0.7951,0.79525,0.7951,0.7952,62300000.0
2008-05-19 04:30:00,0.7952,0.79525,0.7952,0.7952,25100000.0
2008-05-19 04:31:00,0.7952,0.7953,0.7952,0.7953,83300000.0
2008-05-19 04:32:00,0.7953,0.7953,0.7953,0.7953,130600004.0
2008-05-19 04:33:00,0.7953,0.7953,0.79525,0.7953,190800001.0
2008-05-19 04:34:00,0.7953,0.7953,0.7952,0.79525,119700000.0
2008-05-19 04:35:00,0.7953,0.7953,0.79525,0.79525,17000000.0
2008-05-19 04:36:00,0.79525,0.7953,0.79525,0.79525,161000000.0
2008-05-19 04:37:00,0.79525,0.79525,0.79525,0.79525,57400000.0
2008-05-19 04:38:00,0.79525,0.79525,0.79525,0.79525,16400000.0
2008-05-19 04:39:00,0.79525,0.79525,0.7952,0.7952,87900000.0
2008-05-19 04:40:00,0.7952,0.7953,0.7952,0.7953,80600000.0
2008-05-19 04:41:00,0.7953,0.7953,0.79525,0.79525,74800000.0
2008-05-19 04:42:00,0.79525,0.79525,0.79525,0.79525,32000000.0
2008-05-19 04:43:00,0.79525,0.79525,0.79525,0.79525,96400000.0
2008-05-19 04:44:00,0.79525,0.79525,0.7952,0.7952,49300000.0
2008-05-19 04:45:00,0.79525,0.79525,0.7952,0.79525,22800000.0
2008-05-19 04:46:00,0.79525,0.79525,0.7952,0.7952,112000000.0
2008-05-19 04:47:00,0.7952,0.79535,0.7952,0.7953,361600000.0
2008-05-19 04:48:00,0.79535,0.79535,0.7953,0.7953,33800000.0
2008-05-19 04:49:00,0.79535,0.79535,0.79535,0.79535,78400000.0
2008-05-19 04:50:00,0.79535,0.79535,0.79535,0.79535,25600000.0
2008-05-19 04:51:00,0.79535,0.79535,0.79535,0.79535,57600000.0
2008-05-19 04:52:00,0.79535,0.79535,0.7953,0.7953,189600000.0
2008-05-19 04:53:00,0.7953,0.79535,0.7952,0.7952,530000010.0
2008-05-19 04:54:00,0.7952,0.7953,0.7951,0.7952,862000002.0
2008-05-19 04:55:00,0.7952,0.7954,0.7952,0.79535,936599996.0
2008-05-19 04:56:00,0.79535,0.7954,0.79535,0.79535,176000000.0
2008-05-19 04:57:00,0.79535,0.79545,0.79535,0.79545,161999999.0
2008-05-19 04:58:00,0.79545,0.7955,0.79545,0.7955,340000000.0
2008-05-19 04:59:00,0.7955,0.79555,0.7955,0.79555,772800001.0
2008-05-19 05:00:00,0.7955,0.7955,0.7955,0.7955,127200000.0
2008-05-19 05:01:00,0.79555,0.79555,0.7955,0.7955,154400000.0
2008-05-19 05:02:00,0.7955,0.79555,0.7955,0.7955,342400000.0
2008-05-19 05:03:00,0.7955,0.7955,0.79535,0.79535,840000000.0
2008-05-19 05:04:00,0.79535,0.79555,0.79535,0.7955,783600002.0
2008-05-19 05:05:00,0.7955,0.79555,0.7955,0.7955,244200000.0
2008-05-19 05:06:00,0.7955,0.7955,0.7955,0.7955,100800004.0
2008-05-19 05:07:00,0.7955,0.7955,0.7955,0.7955,80600003.0
2008-05-19 05:08:00,0.79555,0.79555,0.7955,0.7955,16600000.0
2008-05-19 05:09:00,0.7956,0.79565,0.7956,0.7956,227999997.0
2008-05-19 05:10:00,0.7956,0.79565,0.7956,0.79565,70799999.0
2008-05-19 05:11:00,0.7956,0.7956,0.7956,0.7956,22400000.0
2008-05-19 05:12:00,0.79567,0.79567,0.79547,0.79547,2800000.0
2008-05-19 05:13:00,0.7956,0.7956,0.7956,0.7956,22400000.0
2008-05-19 05:14:00,0.79565,0.79565,0.7956,0.79565,58400000.0
2008-05-19 05:15:00,0.7956,0.7956,0.7955,0.7955,114100001.0
2008-05-19 05:16:00,0.7955,0.7955,0.7955,0.7955,127500005.0
2008-05-19 05:17:00,0.7955,0.7956,0.7955,0.7956,65200000.0
2008-05-19 05:18:00,0.7956,0.7956,0.79555,0.7956,182600000.0
2008-05-19 05:19:00,0.7956,0.7956,0.7955,0.7956,197000000.0
2008-05-19 05:20:00,0.79563,0.79563,0.79539,0.79553,4700000.0
2008-05-19 05:21:00,0.7956,0.7956,0.7955,0.7955,79400002.0
2008-05-19 05:22:00,0.7955,0.7955,0.7955,0.7955,151200006.0
2008-05-19 05:23:00,0.7955,0.7955,0.7955,0.7955,421200003.0
2008-05-19 05:24:00,0.7955,0.79555,0.7955,0.79555,205900004.0
2008-05-19 05:25:00,0.79555,0.79565,0.79555,0.79565,92500000.0
2008-05-19 05:26:00,0.79565,0.79565,0.7956,0.79565,435600006.0
2008-05-19 05:27:00,0.79565,0.7957,0.7956,0.7956,595200008.0
2008-05-19 05:28:00,0.79565,0.7957,0.79565,0.7957,101400000.0
2008-05-19 05:29:00,0.7957,0.7957,0.79565,0.7957,60800000.0
2008-05-19 05:30:00,0.7957,0.7957,0.7957,0.7957,65000002.0
2008-05-19 05:31:00,0.7957,0.7957,0.79565,0.79565,179400001.0
2008-05-19 05:32:00,0.79565,0.7957,0.79555,0.79555,160500002.0
2008-05-19 05:33:00,0.79555,0.79565,0.7955,0.7955,155200000.0
2008-05-19 05:34:00,0.7955,0.7955,0.7955,0.7955,89200000.0
2008-05-19 05:35:00,0.7955,0.7955,0.7955,0.7955,63600000.0
2008-05-19 05:36:00,0.7955,0.7955,0.7955,0.7955,82400000.0
2008-05-19 05:37:00,0.7955,0.7955,0.7955,0.7955,45000000.0
2008-05-19 05:38:00,0.7955,0.7955,0.7955,0.7955,184600000.0
2008-05-19 05:39:00,0.7955,0.79555,0.7955,0.79555,120800000.0
2008-05-19 05:40:00,0.79555,0.7956,0.79555,0.79555,5700000.0
2008-05-19 05:41:00,0.7955,0.7955,0.7955,0.7955,23200000.0
2008-05-19 05:42:00,0.7955,0.7955,0.7955,0.7955,77800000.0
2008-05-19 05:43:00,0.7955,0.7955,0.7955,0.7955,29600000.0
2008-05-19 05:44:00,0.7955,0.7955,0.7955,0.7955,5200000.0
2008-05-19 05:45:00,0.7955,0.7955,0.7955,0.7955,38000000.0
2008-05-19 05:46:00,0.7955,0.7955,0.7955,0.7955,14800000.0
2008-05-19 05:47:00,0.7955,0.7955,0.7955,0.7955,10600000.0
2008-05-19 05:48:00,0.7955,0.7955,0.7955,0.7955,139400000.0
2008-05-19 05:49:00,0.7955,0.7955,0.7955,0.7955,47200000.0
2008-05-19 05:50:00,0.7955,0.7955,0.7955,0.7955,26400000.0
2008-05-19 05:51:00,0.79544,0.79545,0.79538,0.79545,23500000.0
2008-05-19 05:52:00,0.7955,0.7955,0.7955,0.7955,41600000.0
2008-05-19 05:53:00,0.7955,0.7955,0.7955,0.7955,19700000.0
2008-05-19 05:54:00,0.7955,0.7955,0.7955,0.7955,68800002.0
2008-05-19 05:55:00,0.7955,0.7955,0.7955,0.7955,140400004.0
2008-05-19 05:56:00,0.7955,0.7955,0.7955,0.7955,54799999.0
2008-05-19 05:57:00,0.79555,0.79555,0.79555,0.79555,32000000.0
2008-05-19 05:58:00,0.79555,0.79555,0.79555,0.79555,105600000.0
2008-05-19 05:59:00,0.79555,0.79555,0.7955,0.7955,122400002.0
2008-05-19 06:00:00,0.7955,0.7955,0.7955,0.7955,25400000.0
2008-05-19 06:01:00,0.7955,0.7955,0.7955,0.7955,38800000.0
2008-05-19 06:02:00,0.7955,0.7955,0.7955,0.7955,25400000.0
2008-05-19 06:03:00,0.7955,0.7956,0.7955,0.79555,40500000.0
2008-05-19 06:04:00,0.79551,0.79551,0.79523,0.79543,4400000.0
2008-05-19 06:05:00,0.79555,0.79555,0.79555,0.79555,16200000.0
2008-05-19 06:06:00,0.79554,0.79554,0.79538,0.79538,2200000.0
2008-05-19 06:07:00,0.7956,0.7956,0.79555,0.79555,121400000.0
2008-05-19 06:08:00,0.79555,0.79555,0.79555,0.79555,32000000.0
2008-05-19 06:09:00,0.79555,0.79555,0.7955,0.7955,137099998.0
2008-05-19 06:10:00,0.7955,0.79555,0.7955,0.7955,460100006.0
2008-05-19 06:11:00,0.7955,0.7955,0.7955,0.7955,338800008.0
2008-05-19 06:12:00,0.7955,0.7955,0.7955,0.7955,13200000.0
2008-05-19 06:13:00,0.7955,0.7955,0.7955,0.7955,326000009.0
2008-05-19 06:14:00,0.79543,0.79545,0.79535,0.79545,6500000.0
2008-05-19 06:15:00,0.7955,0.7955,0.7955,0.7955,141600003.0
2008-05-19 06:16:00,0.79543,0.7955,0.79521,0.79535,80099999.0
2008-05-19 06:17:00,0.7955,0.7955,0.7955,0.7955,76800002.0
2008-05-19 06:18:00,0.79548,0.79551,0.7953,0.79535,11300000.0
2008-05-19 06:19:00,0.79537,0.79543,0.79537,0.79537,5600000.0
2008-05-19 06:20:00,0.7955,0.7955,0.7955,0.7955,17200001.0
2008-05-19 06:21:00,0.79537,0.79551,0.7953,0.7953,2300000.0
2008-05-19 06:22:00,0.7954,0.7954,0.7954,0.7954,300000.0
2008-05-19 06:23:00,0.79545,0.79545,0.79545,0.79545,300000.0
2008-05-19 06:24:00,0.79551,0.79551,0.79531,0.7955,3500000.0
2008-05-19 06:25:00,0.79546,0.79551,0.79537,0.79537,3600000.0
2008-05-19 06:26:00,0.79553,0.79553,0.79529,0.79529,4300000.0
2008-05-19 06:27:00,0.7955,0.7955,0.79545,0.79545,600000.0
2008-05-19 06:28:00,0.7954,0.79545,0.7954,0.79545,600000.0
2008-05-19 06:29:00,0.7955,0.7955,0.7955,0.7955,50400002.0
2008-05-19 06:30:00,0.79545,0.79545,0.79529,0.79535,3600000.0
2008-05-19 06:31:00,0.7955,0.7955,0.7955,0.7955,100800004.0
2008-05-19 06:32:00,0.7955,0.7955,0.7955,0.7955,38400001.0
2008-05-19 06:33:00,0.7955,0.79555,0.7955,0.79555,25700000.0
2008-05-19 06:34:00,0.79555,0.7956,0.79555,0.7956,35800000.0
2008-05-19 06:35:00,0.7956,0.7957,0.7956,0.7957,61200000.0
2008-05-19 06:36:00,0.7957,0.7957,0.79565,0.79565,26800000.0
2008-05-19 06:37:00,0.79565,0.79565,0.7956,0.7956,51100001.0
2008-05-19 06:38:00,0.7956,0.7956,0.7956,0.7956,117200000.0
2008-05-19 06:39:00,0.7956,0.7956,0.7955,0.7955,189900002.0
2008-05-19 06:40:00,0.7955,0.7955,0.7955,0.7955,387600002.0
2008-05-19 06:41:00,0.7955,0.7955,0.79531,0.79534,5200000.0
2008-05-19 06:42:00,0.79549,0.79549,0.79537,0.79537,7400000.0
2008-05-19 06:43:00,0.7955,0.7956,0.7955,0.79555,239999999.0
2008-05-19 06:44:00,0.79555,0.7956,0.79555,0.79555,25500000.0
2008-05-19 06:45:00,0.79555,0.7956,0.79555,0.79555,115100000.0
2008-05-19 06:46:00,0.79555,0.79555,0.79555,0.79555,24200000.0
2008-05-19 06:47:00,0.79555,0.79555,0.7955,0.7955,192199999.0
2008-05-19 06:48:00,0.79555,0.79555,0.79545,0.7955,470900002.0
2008-05-19 06:49:00,0.7955,0.7955,0.7955,0.7955,75200001.0
2008-05-19 06:50:00,0.7955,0.7955,0.7955,0.7955,152400005.0
2008-05-19 06:51:00,0.7955,0.7955,0.7955,0.7955,203400005.0
2008-05-19 06:52:00,0.7955,0.7955,0.7955,0.7955,100800004.0
2008-05-19 06:53:00,0.7955,0.7955,0.7955,0.7955,143499999.0
2008-05-19 06:54:00,0.7955,0.7955,0.7955,0.7955,107300001.0
2008-05-19 06:55:00,0.7955,0.7955,0.7955,0.7955,30900000.0
2008-05-19 06:56:00,0.7955,0.7955,0.7955,0.7955,36100000.0
2008-05-19 06:57:00,0.7955,0.7955,0.7955,0.7955,32700000.0
2008-05-19 06:58:00,0.7955,0.7955,0.7955,0.7955,3600000.0
2008-05-19 06:59:00,0.7955,0.7955,0.7955,0.7955,500000.0
2008-05-19 07:00:00,0.7955,0.7955,0.7955,0.7955,44599999.0
2008-05-19 07:01:00,0.79555,0.79555,0.79555,0.79555,8500000.0
2008-05-19 07:02:00,0.79555,0.7956,0.79555,0.79555,159200000.0
2008-05-19 07:03:00,0.79555,0.7956,0.79555,0.7956,135099999.0
2008-05-19 07:04:00,0.7956,0.7956,0.79555,0.79555,127700000.0
2008-05-19 07:05:00,0.7956,0.7956,0.7956,0.7956,69400000.0
2008-05-19 07:06:00,0.7956,0.79565,0.7956,0.7956,40300000.0
2008-05-19 07:07:00,0.7956,0.7956,0.7956,0.7956,18999999.0
2008-05-19 07:08:00,0.7956,0.7957,0.7956,0.7957,137400000.0
2008-05-19 07:09:00,0.7957,0.7957,0.79565,0.79565,17800000.0
2008-05-19 07:10:00,0.7957,0.7957,0.7957,0.7957,117400000.0
2008-05-19 07:11:00,0.7957,0.7957,0.79565,0.7957,82800000.0
2008-05-19 07:12:00,0.79567,0.79567,0.79561,0.79563,14700000.0
2008-05-19 07:13:00,0.7957,0.7957,0.7957,0.7957,17000000.0
2008-05-19 07:14:00,0.7957,0.7957,0.7956,0.7957,345700000.0
2008-05-19 07:15:00,0.79565,0.79565,0.7956,0.79565,52600000.0
2008-05-19 07:16:00,0.7956,0.7957,0.79555,0.7957,339300000.0
2008-05-19 07:17:00,0.7957,0.7957,0.7957,0.7957,89100000.0
2008-05-19 07:18:00,0.7957,0.7957,0.7957,0.7957,34600000.0
2008-05-19 07:19:00,0.7957,0.7958,0.7957,0.79575,281299998.0
2008-05-19 07:20:00,0.7959,0.7959,0.79585,0.7959,660999994.0
2008-05-19 07:21:00,0.7959,0.7959,0.7959,0.7959,424899989.0
2008-05-19 07:22:00,0.7959,0.796,0.7959,0.7959,757399986.0
2008-05-19 07:23:00,0.7959,0.796,0.79575,0.7958,381200001.0
2008-05-19 07:24:00,0.7958,0.7959,0.79575,0.7959,398999999.0
2008-05-19 07:25:00,0.7959,0.79605,0.7959,0.79605,170600000.0
2008-05-19 07:26:00,0.79605,0.7963,0.79605,0.7963,616700002.0
2008-05-19 07:27:00,0.7963,0.7964,0.7961,0.7964,918300000.0
2008-05-19 07:28:00,0.7964,0.7964,0.7963,0.7963,581100000.0
2008-05-19 07:29:00,0.7963,0.7963,0.79615,0.7962,702000000.0
2008-05-19 07:30:00,0.7962,0.7963,0.79615,0.79615,188800000.0
2008-05-19 07:31:00,0.79615,0.79615,0.79615,0.79615,32000000.0
2008-05-19 07:32:00,0.79615,0.7962,0.79615,0.79615,91200000.0
2008-05-19 07:33:00,0.79615,0.79615,0.796,0.79605,265700000.0
2008-05-19 07:34:00,0.7961,0.7961,0.796,0.7961,232100000.0
2008-05-19 07:35:00,0.7961,0.7961,0.796,0.796,62300000.0
2008-05-19 07:36:00,0.79605,0.7961,0.79605,0.79605,24800000.0
2008-05-19 07:37:00,0.79605,0.79605,0.79605,0.79605,8200000.0
2008-05-19 07:38:00,0.79605,0.7961,0.79605,0.79605,40900000.0
2008-05-19 07:39:00,0.79605,0.7961,0.79605,0.79605,73900000.0
2008-05-19 07:40:00,0.7961,0.79625,0.79605,0.7962,403100001.0
2008-05-19 07:41:00,0.7963,0.7964,0.7963,0.79635,383100000.0
2008-05-19 07:42:00,0.79635,0.7964,0.7963,0.7964,366300000.0
2008-05-19 07:43:00,0.7964,0.7965,0.7964,0.79645,374900000.0
2008-05-19 07:44:00,0.7964,0.7966,0.7963,0.7963,643700000.0
2008-05-19 07:45:00,0.7963,0.7963,0.7961,0.7961,1108000000.0
2008-05-19 07:46:00,0.79615,0.7962,0.796,0.796,830100000.0
2008-05-19 07:47:00,0.796,0.796,0.796,0.796,445499996.0
2008-05-19 07:48:00,0.796,0.79605,0.796,0.796,62700000.0
2008-05-19 07:49:00,0.796,0.796,0.7959,0.7959,308599997.0
2008-05-19 07:50:00,0.7959,0.7959,0.79555,0.79565,842500007.0
2008-05-19 07:51:00,0.7957,0.7957,0.7957,0.7957,33000000.0
2008-05-19 07:52:00,0.7957,0.7957,0.7957,0.7957,33600000.0
2008-05-19 07:53:00,0.7957,0.7957,0.79565,0.79565,159900000.0
2008-05-19 07:54:00,0.79565,0.7957,0.7956,0.79565,110200000.0
2008-05-19 07:55:00,0.79565,0.79565,0.79555,0.7956,411899999.0
2008-05-19 07:56:00,0.7956,0.7957,0.79555,0.7957,556800001.0
2008-05-19 07:57:00,0.7957,0.7957,0.79565,0.79565,418100000.0
2008-05-19 07:58:00,0.79565,0.7958,0.79565,0.7958,92400001.0
2008-05-19 07:59:00,0.7958,0.796,0.7958,0.7958,1473499996.0
2008-05-19 08:00:00,0.79585,0.79595,0.79565,0.7958,766500000.0
2008-05-19 08:01:00,0.7958,0.79585,0.7958,0.79585,1504900002.0
2008-05-19 08:02:00,0.7958,0.7959,0.7958,0.7959,307300000.0
2008-05-19 08:03:00,0.7959,0.7959,0.79585,0.79585,758800000.0
2008-05-19 08:04:00,0.79585,0.79595,0.79585,0.79585,639600000.0
2008-05-19 08:05:00,0.79585,0.79585,0.79585,0.79585,895800000.0
2008-05-19 08:06:00,0.79585,0.796,0.79575,0.79575,547600002.0
2008-05-19 08:07:00,0.79575,0.7958,0.79575,0.7958,382200000.0
2008-05-19 08:08:00,0.7958,0.79585,0.79575,0.7958,242299999.0
2008-05-19 08:09:00,0.7957,0.79575,0.7957,0.7957,489800003.0
2008-05-19 08:10:00,0.7957,0.79585,0.7957,0.7958,52300000.0
2008-05-19 08:11:00,0.7958,0.7958,0.79565,0.79575,445300000.0
2008-05-19 08:12:00,0.7958,0.79585,0.7957,0.7957,434200003.0
2008-05-19 08:13:00,0.7957,0.7958,0.79565,0.7958,378700001.0
2008-05-19 08:14:00,0.79575,0.7958,0.7957,0.7958,207000002.0
2008-05-19 08:15:00,0.7958,0.79595,0.7956,0.7956,996300003.0
2008-05-19 08:16:00,0.7956,0.79565,0.79555,0.7956,738199993.0
2008-05-19 08:17:00,0.7956,0.79565,0.7956,0.7956,372700004.0
2008-05-19 08:18:00,0.7956,0.79575,0.7955,0.7957,241900000.0
2008-05-19 08:19:00,0.79575,0.7958,0.79565,0.79565,197400000.0
2008-05-19 08:20:00,0.7957,0.7958,0.79565,0.7958,165600000.0
2008-05-19 08:21:00,0.7958,0.7958,0.7957,0.7957,86400000.0
2008-05-19 08:22:00,0.7957,0.7958,0.7956,0.7957,132500000.0
2008-05-19 08:23:00,0.79575,0.7958,0.7957,0.7958,232500001.0
2008-05-19 08:24:00,0.7958,0.79585,0.79565,0.79565,203300001.0
2008-05-19 08:25:00,0.79565,0.7959,0.7956,0.7958,393700006.0
2008-05-19 08:26:00,0.7958,0.7958,0.7957,0.7958,184300000.0
2008-05-19 08:27:00,0.7958,0.79605,0.7958,0.796,395500001.0
2008-05-19 08:28:00,0.796,0.7962,0.79595,0.7961,425899995.0
2008-05-19 08:29:00,0.7961,0.7961,0.79595,0.7961,579999998.0
2008-05-19 08:30:00,0.79605,0.79615,0.796,0.79605,315100000.0
2008-05-19 08:31:00,0.79605,0.7961,0.7959,0.7961,941200005.0
2008-05-19 08:32:00,0.7961,0.79625,0.79605,0.7962,612499999.0
2008-05-19 08:33:00,0.7962,0.7963,0.7962,0.7963,530300004.0
2008-05-19 08:34:00,0.7963,0.7964,0.7963,0.7963,185900000.0
2008-05-19 08:35:00,0.7963,0.7963,0.7962,0.7963,226900002.0
2008-05-19 08:36:00,0.79625,0.7963,0.7962,0.7962,415600004.0
2008-05-19 08:37:00,0.7962,0.7962,0.7961,0.7961,319899997.0
2008-05-19 08:38:00,0.79615,0.79635,0.79615,0.7962,481699998.0
2008-05-19 08:39:00,0.7962,0.7963,0.79615,0.7962,494900000.0
2008-05-19 08:40:00,0.7962,0.7963,0.7962,0.7962,580399998.0
2008-05-19 08:41:00,0.7963,0.7963,0.7962,0.79625,296200000.0
2008-05-19 08:42:00,0.79625,0.7964,0.79625,0.79635,630399997.0
2008-05-19 08:43:00,0.79635,0.79635,0.79615,0.7963,424499998.0
2008-05-19 08:44:00,0.7963,0.79645,0.7963,0.7964,325300000.0
2008-05-19 08:45:00,0.7964,0.7964,0.7961,0.7961,860599997.0
2008-05-19 08:46:00,0.7961,0.7963,0.79605,0.79615,444200001.0
2008-05-19 08:47:00,0.79615,0.7964,0.7961,0.7961,416599996.0
2008-05-19 08:48:00,0.7961,0.7962,0.7961,0.7962,1311599980.0
2008-05-19 08:49:00,0.79625,0.79635,0.7962,0.79635,343699999.0
2008-05-19 08:50:00,0.7963,0.7965,0.7963,0.79645,288099996.0
2008-05-19 08:51:00,0.7964,0.7965,0.7963,0.7964,722999999.0
2008-05-19 08:52:00,0.7964,0.7964,0.7963,0.7964,1183799995.0
2008-05-19 08:53:00,0.79635,0.7965,0.79635,0.7964,425599994.0
2008-05-19 08:54:00,0.79635,0.7964,0.7963,0.79635,1027999988.0
2008-05-19 08:55:00,0.7963,0.7964,0.79625,0.7963,833000011.0
2008-05-19 08:56:00,0.7963,0.7964,0.7963,0.79635,13800000.0
2008-05-19 08:57:00,0.79635,0.7965,0.7963,0.7964,14400000.0
2008-05-19 08:58:00,0.7964,0.79655,0.7964,0.7965,13800000.0
2008-05-19 08:59:00,0.79655,0.79655,0.7964,0.7964,9200000.0
2008-05-19 09:00:00,0.7964,0.79655,0.7964,0.79655,11200000.0
2008-05-19 09:01:00,0.79655,0.7967,0.79645,0.7965,18000000.0
2008-05-19 09:02:00,0.7965,0.7965,0.7963,0.79635,18100000.0
2008-05-19 09:03:00,0.7963,0.7964,0.7963,0.79635,10300000.0
2008-05-19 09:04:00,0.79635,0.79635,0.79625,0.79625,10300000.0
2008-05-19 09:05:00,0.79625,0.79645,0.7962,0.7962,16000000.0
2008-05-19 09:06:00,0.7962,0.7965,0.79615,0.79645,17600000.0
2008-05-19 09:07:00,0.7965,0.7966,0.7965,0.7966,9200000.0
2008-05-19 09:08:00,0.79655,0.7967,0.7965,0.7967,11500000.0
2008-05-19 09:09:00,0.79665,0.7967,0.7966,0.79665,8400000.0
2008-05-19 09:10:00,0.79665,0.7967,0.7966,0.79665,16200000.0
2008-05-19 09:11:00,0.79665,0.79665,0.7966,0.79665,4800000.0
2008-05-19 09:12:00,0.79665,0.79665,0.7966,0.79665,10100000.0
2008-05-19 09:13:00,0.79665,0.79675,0.7966,0.79665,9200000.0
2008-05-19 09:14:00,0.7966,0.79675,0.7966,0.7967,10100000.0
2008-05-19 09:15:00,0.79675,0.7968,0.7966,0.7966,12500000.0
2008-05-19 09:16:00,0.79665,0.79665,0.79655,0.7966,8900000.0
2008-05-19 09:17:00,0.79665,0.79665,0.7966,0.7966,8000000.0
2008-05-19 09:18:00,0.7966,0.79665,0.7966,0.7966,18300000.0
2008-05-19 09:19:00,0.79655,0.79665,0.7965,0.79665,6100000.0
2008-05-19 09:20:00,0.79665,0.7969,0.79665,0.7969,26700000.0
2008-05-19 09:21:00,0.79695,0.79705,0.7968,0.7969,29200000.0
2008-05-19 09:22:00,0.7969,0.79695,0.79685,0.7969,11700000.0
2008-05-19 09:23:00,0.7969,0.7969,0.7967,0.7967,253599998.0
2008-05-19 09:24:00,0.79675,0.79675,0.7967,0.7967,23000000.0
2008-05-19 09:25:00,0.7967,0.7967,0.79645,0.79645,232300000.0
2008-05-19 09:26:00,0.7965,0.7965,0.79645,0.7965,135300000.0
2008-05-19 09:27:00,0.7965,0.79655,0.7965,0.7965,14700000.0
2008-05-19 09:28:00,0.7965,0.79655,0.79635,0.79635,84900000.0
2008-05-19 09:29:00,0.79635,0.7964,0.79635,0.7964,59000000.0
2008-05-19 09:30:00,0.79635,0.79665,0.79635,0.79655,125800000.0
2008-05-19 09:31:00,0.7966,0.79665,0.79655,0.79665,84399999.0
2008-05-19 09:32:00,0.7967,0.7967,0.79645,0.79655,26700000.0
2008-05-19 09:33:00,0.79655,0.7967,0.79655,0.7966,17100000.0
2008-05-19 09:34:00,0.79655,0.7966,0.79655,0.7966,88600000.0
2008-05-19 09:35:00,0.7966,0.79665,0.7966,0.79665,1900000.0
2008-05-19 09:36:00,0.79665,0.79665,0.7965,0.7966,7700000.0
2008-05-19 09:37:00,0.79655,0.79655,0.79645,0.79655,16700000.0
2008-05-19 09:38:00,0.7966,0.79665,0.7965,0.79665,27600000.0
2008-05-19 09:39:00,0.79665,0.7967,0.7966,0.7966,16300000.0
2008-05-19 09:40:00,0.7966,0.79675,0.7966,0.79675,23300000.0
2008-05-19 09:41:00,0.7967,0.79695,0.7967,0.79695,140500000.0
2008-05-19 09:42:00,0.79695,0.79695,0.7968,0.79695,55100000.0
2008-05-19 09:43:00,0.7969,0.79695,0.79675,0.79685,234400001.0
2008-05-19 09:44:00,0.7968,0.797,0.7968,0.7969,47500000.0
2008-05-19 09:45:00,0.7969,0.797,0.7969,0.7969,106500000.0
2008-05-19 09:46:00,0.79695,0.79725,0.79695,0.79715,134700000.0
2008-05-19 09:47:00,0.7972,0.7972,0.79665,0.7967,119800000.0
2008-05-19 09:48:00,0.7967,0.7969,0.7967,0.7968,224100000.0
2008-05-19 09:49:00,0.7968,0.7969,0.7968,0.7968,190100000.0
2008-05-19 09:50:00,0.79685,0.79685,0.79665,0.7968,46300000.0
2008-05-19 09:51:00,0.7968,0.7968,0.7967,0.79675,20600000.0
2008-05-19 09:52:00,0.7967,0.79675,0.7967,0.79675,7100000.0
2008-05-19 09:53:00,0.79675,0.7969,0.79675,0.7968,22000000.0
2008-05-19 09:54:00,0.79675,0.7969,0.7967,0.7969,21000000.0
2008-05-19 09:55:00,0.7969,0.797,0.7968,0.7969,29900000.0
2008-05-19 09:56:00,0.7969,0.797,0.7969,0.7969,16700000.0
2008-05-19 09:57:00,0.7969,0.79695,0.79685,0.7969,23500000.0
2008-05-19 09:58:00,0.7969,0.7969,0.7968,0.7969,77900000.0
2008-05-19 09:59:00,0.79685,0.79735,0.79685,0.79735,71600001.0
2008-05-19 10:00:00,0.79735,0.7974,0.79715,0.79715,40100000.0
2008-05-19 10:01:00,0.7972,0.7972,0.79705,0.7971,51800000.0
2008-05-19 10:02:00,0.7971,0.7971,0.79675,0.79675,75100000.0
2008-05-19 10:03:00,0.79675,0.7968,0.7967,0.79675,138700000.0
2008-05-19 10:04:00,0.7968,0.7968,0.79675,0.7968,54500000.0
2008-05-19 10:05:00,0.7968,0.7968,0.7965,0.7966,119700000.0
2008-05-19 10:06:00,0.79655,0.79665,0.79645,0.7966,66700000.0
2008-05-19 10:07:00,0.7966,0.79665,0.7965,0.7966,190200000.0
2008-05-19 10:08:00,0.79665,0.79665,0.7965,0.79665,101700000.0
2008-05-19 10:09:00,0.7966,0.7967,0.7965,0.79655,113000000.0
2008-05-19 10:10:00,0.7965,0.7966,0.7965,0.7966,201099996.0
2008-05-19 10:11:00,0.7966,0.7966,0.7962,0.79625,78300000.0
2008-05-19 10:12:00,0.79625,0.79655,0.7959,0.7964,308899999.0
2008-05-19 10:13:00,0.79635,0.79635,0.7962,0.7963,158000000.0
2008-05-19 10:14:00,0.7963,0.7966,0.7963,0.7966,61800000.0
2008-05-19 10:15:00,0.79665,0.7968,0.7966,0.7967,53800000.0
2008-05-19 10:16:00,0.7967,0.79675,0.79665,0.7967,36000000.0
2008-05-19 10:17:00,0.7967,0.7969,0.7967,0.79685,44800000.0
2008-05-19 10:18:00,0.79685,0.79695,0.7968,0.7969,67400000.0
2008-05-19 10:19:00,0.7969,0.7969,0.79655,0.7966,51000000.0
2008-05-19 10:20:00,0.7966,0.79665,0.79645,0.79655,41900000.0
2008-05-19 10:21:00,0.7965,0.79675,0.7965,0.7966,35000000.0
2008-05-19 10:22:00,0.79655,0.7966,0.79635,0.7966,51700000.0
2008-05-19 10:23:00,0.7966,0.7967,0.79655,0.79655,41600000.0
2008-05-19 10:24:00,0.79655,0.7966,0.79645,0.7966,24400000.0
2008-05-19 10:25:00,0.7966,0.79665,0.7965,0.7965,27600000.0
2008-05-19 10:26:00,0.7965,0.79655,0.7964,0.79655,56300000.0
2008-05-19 10:27:00,0.7966,0.7966,0.79645,0.79645,49900000.0
2008-05-19 10:28:00,0.79645,0.7965,0.7963,0.7964,88600000.0
2008-05-19 10:29:00,0.7964,0.7968,0.7964,0.7967,40300000.0
2008-05-19 10:30:00,0.7967,0.79685,0.79665,0.7968,93700000.0
2008-05-19 10:31:00,0.7968,0.79685,0.79655,0.79655,53800000.0
2008-05-19 10:32:00,0.79655,0.7966,0.79645,0.7965,30600000.0
2008-05-19 10:33:00,0.79655,0.79665,0.7965,0.7966,39800000.0
2008-05-19 10:34:00,0.7966,0.7967,0.7966,0.79665,42800000.0
2008-05-19 10:35:00,0.79665,0.79665,0.79645,0.7965,34800000.0
2008-05-19 10:36:00,0.7965,0.79655,0.79645,0.79655,54000000.0
2008-05-19 10:37:00,0.79655,0.79665,0.7965,0.79665,19000000.0
2008-05-19 10:38:00,0.79665,0.79675,0.79655,0.79655,24200000.0
2008-05-19 10:39:00,0.79655,0.7967,0.79655,0.7967,30100000.0
2008-05-19 10:40:00,0.7967,0.7967,0.7966,0.7966,11700000.0
2008-05-19 10:41:00,0.7966,0.7967,0.7966,0.79665,11100000.0
2008-05-19 10:42:00,0.79665,0.7967,0.7965,0.7965,257800000.0
2008-05-19 10:43:00,0.7965,0.79655,0.7964,0.7965,259100001.0
2008-05-19 10:44:00,0.7965,0.7965,0.79645,0.7965,6900000.0
2008-05-19 10:45:00,0.79645,0.79655,0.79645,0.79655,70700000.0
2008-05-19 10:46:00,0.7965,0.7966,0.7965,0.7966,138200000.0
2008-05-19 10:47:00,0.7966,0.7966,0.7964,0.7965,216899999.0
2008-05-19 10:48:00,0.79655,0.7967,0.7965,0.7965,112900000.0
2008-05-19 10:49:00,0.79655,0.7968,0.79645,0.7968,44900000.0
2008-05-19 10:50:00,0.7968,0.79685,0.7967,0.79685,92500000.0
2008-05-19 10:51:00,0.79685,0.797,0.7968,0.797,158500001.0
2008-05-19 10:52:00,0.797,0.79725,0.797,0.7972,50200000.0
2008-05-19 10:53:00,0.7972,0.7972,0.7971,0.7971,74700000.0
2008-05-19 10:54:00,0.7971,0.79715,0.7971,0.7971,49200000.0
2008-05-19 10:55:00,0.7971,0.7971,0.79705,0.7971,98800000.0
2008-05-19 10:56:00,0.7971,0.79715,0.797,0.7971,65900000.0
2008-05-19 10:57:00,0.7971,0.7972,0.79705,0.7971,52500000.0
2008-05-19 10:58:00,0.7971,0.79715,0.79695,0.79695,104600000.0
2008-05-19 10:59:00,0.79695,0.797,0.7969,0.7969,112800000.0
2008-05-19 11:00:00,0.7968,0.7969,0.79675,0.79685,606300013.0
2008-05-19 11:01:00,0.79685,0.7969,0.7968,0.7968,195800000.0
2008-05-19 11:02:00,0.79675,0.7969,0.79675,0.7969,645300020.0
2008-05-19 11:03:00,0.79685,0.7969,0.7968,0.7969,82700000.0
2008-05-19 11:04:00,0.7969,0.7971,0.7969,0.7971,21900000.0
2008-05-19 11:05:00,0.7971,0.79715,0.797,0.797,129900000.0
2008-05-19 11:06:00,0.797,0.797,0.7969,0.797,254099999.0
2008-05-19 11:07:00,0.797,0.7972,0.797,0.7971,35200000.0
2008-05-19 11:08:00,0.7971,0.7972,0.7971,0.79715,107100000.0
2008-05-19 11:09:00,0.79715,0.7972,0.79705,0.7971,69800000.0
2008-05-19 11:10:00,0.7971,0.7971,0.7968,0.79685,88500000.0
2008-05-19 11:11:00,0.79685,0.7969,0.79685,0.7969,61000001.0
2008-05-19 11:12:00,0.7969,0.79705,0.7968,0.79705,168100000.0
2008-05-19 11:13:00,0.79705,0.7972,0.797,0.7971,62800000.0
2008-05-19 11:14:00,0.7971,0.7971,0.797,0.79705,43900000.0
2008-05-19 11:15:00,0.79705,0.79705,0.7968,0.7968,30500000.0
2008-05-19 11:16:00,0.7968,0.79685,0.79665,0.79675,52400000.0
2008-05-19 11:17:00,0.7967,0.79685,0.7967,0.79685,7500000.0
2008-05-19 11:18:00,0.7968,0.79685,0.79675,0.79685,21400000.0
2008-05-19 11:19:00,0.7968,0.79685,0.7968,0.7968,5700000.0
2008-05-19 11:20:00,0.79685,0.7969,0.7968,0.79685,29700000.0
2008-05-19 11:21:00,0.79685,0.79685,0.7968,0.79685,20700000.0
2008-05-19 11:22:00,0.79685,0.79685,0.79685,0.79685,11400000.0
2008-05-19 11:23:00,0.79685,0.79685,0.79675,0.7968,85900002.0
2008-05-19 11:24:00,0.79675,0.7968,0.79675,0.79675,1375600045.0
2008-05-19 11:25:00,0.79675,0.79685,0.79675,0.7968,407400003.0
2008-05-19 11:26:00,0.7968,0.7968,0.7966,0.79665,173272733.0
2008-05-19 11:27:00,0.7967,0.79675,0.7967,0.7967,19200000.0
2008-05-19 11:28:00,0.7967,0.79675,0.7966,0.79675,19200000.0
2008-05-19 11:29:00,0.7967,0.79675,0.7966,0.7967,62500000.0
2008-05-19 11:30:00,0.79675,0.7968,0.79675,0.7968,25200000.0
2008-05-19 11:31:00,0.7968,0.79685,0.7967,0.7967,39700000.0
2008-05-19 11:32:00,0.7967,0.79675,0.7967,0.7967,53100000.0
2008-05-19 11:33:00,0.7967,0.7968,0.7967,0.79675,5700000.0
2008-05-19 11:34:00,0.7967,0.79675,0.7967,0.79675,17400000.0
2008-05-19 11:35:00,0.79675,0.7968,0.7967,0.7967,14200000.0
2008-05-19 11:36:00,0.79675,0.7968,0.7967,0.7968,101600003.0
2008-05-19 11:37:00,0.79675,0.79675,0.79665,0.7967,16800000.0
2008-05-19 11:38:00,0.7967,0.7967,0.7966,0.79665,27900000.0
2008-05-19 11:39:00,0.79665,0.79665,0.7965,0.7966,17100000.0
2008-05-19 11:40:00,0.7966,0.79665,0.7966,0.7966,5700000.0
2008-05-19 11:41:00,0.79665,0.7967,0.7966,0.7966,37300000.0
2008-05-19 11:42:00,0.7966,0.79665,0.7966,0.7966,1900000.0
2008-05-19 11:43:00,0.7966,0.79665,0.7966,0.7966,22800000.0
2008-05-19 11:44:00,0.7966,0.79665,0.7966,0.7966,30500000.0
2008-05-19 11:45:00,0.7966,0.79665,0.7966,0.7966,28100000.0
2008-05-19 11:46:00,0.79665,0.79675,0.79665,0.7967,29900000.0
2008-05-19 11:47:00,0.7967,0.79675,0.7967,0.79675,305500004.0
2008-05-19 11:48:00,0.79675,0.7968,0.7967,0.79675,144400001.0
2008-05-19 11:49:00,0.79675,0.79685,0.79675,0.7968,58500000.0
2008-05-19 11:50:00,0.7968,0.79715,0.7968,0.7971,148500001.0
2008-05-19 11:51:00,0.7971,0.79715,0.79675,0.79675,330700010.0
2008-05-19 11:52:00,0.7968,0.7968,0.7966,0.7966,34800000.0
2008-05-19 11:53:00,0.7966,0.79675,0.7966,0.79675,81100002.0
2008-05-19 11:54:00,0.79675,0.79675,0.79645,0.7965,75100002.0
2008-05-19 11:55:00,0.79645,0.7965,0.7963,0.79645,248600000.0
2008-05-19 11:56:00,0.79645,0.79665,0.79645,0.7966,259100000.0
2008-05-19 11:57:00,0.7966,0.79665,0.79655,0.7966,21500000.0
2008-05-19 11:58:00,0.7966,0.7966,0.7965,0.7966,73000000.0
2008-05-19 11:59:00,0.7966,0.797,0.79655,0.7969,110000000.0
2008-05-19 12:00:00,0.7969,0.79705,0.79675,0.797,181300002.0
2008-05-19 12:01:00,0.797,0.79705,0.7969,0.79705,98100000.0
2008-05-19 12:02:00,0.79705,0.7971,0.79675,0.79675,236500000.0
2008-05-19 12:03:00,0.79675,0.7969,0.7966,0.79675,539100001.0
2008-05-19 12:04:00,0.79675,0.7968,0.7967,0.7968,55200000.0
2008-05-19 12:05:00,0.7968,0.7968,0.7967,0.7967,134400000.0
2008-05-19 12:06:00,0.79675,0.79675,0.7967,0.7967,44400000.0
2008-05-19 12:07:00,0.7967,0.7968,0.79655,0.79655,75200001.0
2008-05-19 12:08:00,0.7966,0.7966,0.7965,0.79655,43500000.0
2008-05-19 12:09:00,0.79655,0.79655,0.79645,0.79645,19600000.0
2008-05-19 12:10:00,0.79645,0.7965,0.79645,0.7965,15800000.0
2008-05-19 12:11:00,0.7965,0.7967,0.7965,0.79665,33300000.0
2008-05-19 12:12:00,0.7966,0.7966,0.7965,0.7966,55800000.0
2008-05-19 12:13:00,0.7966,0.7967,0.7966,0.7967,49400000.0
2008-05-19 12:14:00,0.7967,0.7967,0.79665,0.7967,13600000.0
2008-05-19 12:15:00,0.7967,0.79675,0.79665,0.7967,19800000.0
2008-05-19 12:16:00,0.7967,0.79685,0.79665,0.79685,193800000.0
2008-05-19 12:17:00,0.7968,0.7969,0.79675,0.79675,104000000.0
2008-05-19 12:18:00,0.79675,0.79685,0.7967,0.7967,23700000.0
2008-05-19 12:19:00,0.7967,0.7967,0.79665,0.79665,19800000.0
2008-05-19 12:20:00,0.79665,0.79675,0.79665,0.7967,76800000.0
2008-05-19 12:21:00,0.7967,0.79675,0.7967,0.7967,23500000.0
2008-05-19 12:22:00,0.79675,0.7969,0.7967,0.7968,200500000.0
2008-05-19 12:23:00,0.7968,0.7968,0.7967,0.79675,398800003.0
2008-05-19 12:24:00,0.79675,0.7968,0.79655,0.7966,243400000.0
2008-05-19 12:25:00,0.79665,0.7967,0.7966,0.79665,34800000.0
2008-05-19 12:26:00,0.79665,0.7967,0.7966,0.7966,58700000.0
2008-05-19 12:27:00,0.79665,0.79665,0.7965,0.7966,150799999.0
2008-05-19 12:28:00,0.7966,0.7966,0.79655,0.7966,56600000.0
2008-05-19 12:29:00,0.79655,0.79655,0.7964,0.79645,107400000.0
2008-05-19 12:30:00,0.7964,0.7966,0.7964,0.79655,83800000.0
2008-05-19 12:31:00,0.79655,0.7966,0.79645,0.79645,73100000.0
2008-05-19 12:32:00,0.79645,0.7965,0.7964,0.7965,16800000.0
2008-05-19 12:33:00,0.7965,0.7965,0.7964,0.7964,90400000.0
2008-05-19 12:34:00,0.7964,0.7964,0.79635,0.7964,128400000.0
2008-05-19 12:35:00,0.79645,0.79655,0.79645,0.79645,297199999.0
2008-05-19 12:36:00,0.7965,0.7965,0.7964,0.79645,68400000.0
2008-05-19 12:37:00,0.79645,0.79665,0.7964,0.79665,36500000.0
2008-05-19 12:38:00,0.79665,0.7967,0.7966,0.7966,173800000.0
2008-05-19 12:39:00,0.7966,0.7966,0.79655,0.79655,398400000.0
2008-05-19 12:40:00,0.79655,0.7966,0.79645,0.79645,119500000.0
2008-05-19 12:41:00,0.7965,0.7966,0.79645,0.79645,106600000.0
2008-05-19 12:42:00,0.7965,0.7966,0.7964,0.7964,80500000.0
2008-05-19 12:43:00,0.7964,0.79645,0.7963,0.7963,153500000.0
2008-05-19 12:44:00,0.7963,0.79635,0.79625,0.7963,142900000.0
2008-05-19 12:45:00,0.79625,0.79625,0.7962,0.7962,86500000.0
2008-05-19 12:46:00,0.7962,0.7962,0.7961,0.7961,23700000.0
2008-05-19 12:47:00,0.7961,0.7961,0.796,0.796,25700000.0
2008-05-19 12:48:00,0.79605,0.79605,0.79585,0.7959,78700000.0
2008-05-19 12:49:00,0.79595,0.79605,0.79585,0.79605,62600000.0
2008-05-19 12:50:00,0.796,0.79615,0.796,0.79615,39000000.0
2008-05-19 12:51:00,0.79615,0.7962,0.79605,0.7962,22200000.0
2008-05-19 12:52:00,0.7962,0.7962,0.7961,0.7961,19800000.0
2008-05-19 12:53:00,0.7961,0.7961,0.79605,0.79605,117600000.0
2008-05-19 12:54:00,0.79605,0.79605,0.796,0.796,12900000.0
2008-05-19 12:55:00,0.79605,0.7961,0.79605,0.7961,13000000.0
2008-05-19 12:56:00,0.7961,0.7961,0.79605,0.79605,18100000.0
2008-05-19 12:57:00,0.79605,0.79615,0.796,0.79615,15200000.0
2008-05-19 12:58:00,0.7961,0.7963,0.7961,0.7963,51300000.0
2008-05-19 12:59:00,0.7963,0.79645,0.79615,0.79615,36400000.0
2008-05-19 13:00:00,0.79615,0.7963,0.79615,0.79625,17300000.0
2008-05-19 13:01:00,0.7962,0.7963,0.7962,0.79625,29700000.0
2008-05-19 13:02:00,0.7962,0.7963,0.7962,0.79625,6800000.0
2008-05-19 13:03:00,0.7963,0.79635,0.79625,0.79635,8100000.0
2008-05-19 13:04:00,0.79635,0.7964,0.79635,0.7964,4600000.0
2008-05-19 13:05:00,0.7964,0.7964,0.7963,0.79635,15800000.0
2008-05-19 13:06:00,0.7964,0.7964,0.7961,0.7961,76500000.0
2008-05-19 13:07:00,0.7961,0.7962,0.7961,0.79615,2400000.0
2008-05-19 13:08:00,0.79615,0.79625,0.79615,0.7962,9000000.0
2008-05-19 13:09:00,0.7962,0.7963,0.7962,0.79625,4200000.0
2008-05-19 13:10:00,0.79625,0.79645,0.79625,0.7964,34600000.0
2008-05-19 13:11:00,0.7964,0.7966,0.7963,0.79655,24800000.0
2008-05-19 13:12:00,0.7966,0.79665,0.79655,0.79655,27500000.0
2008-05-19 13:13:00,0.79655,0.79665,0.79655,0.79665,15400000.0
2008-05-19 13:14:00,0.79665,0.7968,0.7966,0.7968,8900000.0
2008-05-19 13:15:00,0.7968,0.79685,0.79675,0.7968,11500000.0
2008-05-19 13:16:00,0.7968,0.79695,0.79675,0.79695,19600000.0
2008-05-19 13:17:00,0.79695,0.79695,0.79665,0.7967,25000000.0
2008-05-19 13:18:00,0.7967,0.7968,0.7967,0.7968,11700000.0
2008-05-19 13:19:00,0.79675,0.7969,0.79675,0.79685,20700000.0
2008-05-19 13:20:00,0.7968,0.7969,0.7968,0.79685,10000000.0
2008-05-19 13:21:00,0.79685,0.79685,0.79675,0.7968,13400000.0
2008-05-19 13:22:00,0.7968,0.7968,0.79675,0.79675,10000000.0
2008-05-19 13:23:00,0.7968,0.79685,0.79675,0.7968,8400000.0
2008-05-19 13:24:00,0.7968,0.79685,0.79675,0.79675,11800000.0
2008-05-19 13:25:00,0.79675,0.79685,0.79675,0.7968,34900000.0
2008-05-19 13:26:00,0.7968,0.7968,0.7968,0.7968,2300000.0
2008-05-19 13:27:00,0.7968,0.7969,0.7968,0.79685,4300000.0
2008-05-19 13:28:00,0.7969,0.7969,0.79685,0.79685,3700000.0
2008-05-19 13:29:00,0.79685,0.79705,0.79685,0.79705,9000000.0
2008-05-19 13:30:00,0.79705,0.79715,0.79695,0.797,9800000.0
2008-05-19 13:31:00,0.797,0.797,0.79695,0.79695,9100000.0
2008-05-19 13:32:00,0.79695,0.797,0.79695,0.79695,3700000.0
2008-05-19 13:33:00,0.797,0.7971,0.7968,0.79685,33400000.0
2008-05-19 13:34:00,0.7968,0.7968,0.79675,0.7968,11200000.0
2008-05-19 13:35:00,0.7968,0.79685,0.79675,0.79675,9900000.0
2008-05-19 13:36:00,0.7968,0.7968,0.79675,0.79675,11000000.0
2008-05-19 13:37:00,0.79675,0.79695,0.79675,0.79695,16200000.0
2008-05-19 13:38:00,0.7969,0.79695,0.79675,0.7968,21400000.0
2008-05-19 13:39:00,0.7968,0.7968,0.7967,0.79675,15300000.0
2008-05-19 13:40:00,0.79675,0.79685,0.79675,0.7968,16200000.0
2008-05-19 13:41:00,0.7968,0.79685,0.79665,0.79665,16500000.0
2008-05-19 13:42:00,0.79665,0.7967,0.79665,0.79665,13100000.0
2008-05-19 13:43:00,0.79665,0.7967,0.7966,0.79665,11800000.0
2008-05-19 13:44:00,0.7967,0.7968,0.7967,0.79675,11700000.0
2008-05-19 13:45:00,0.7967,0.7968,0.7967,0.7968,13100000.0
2008-05-19 13:46:00,0.7968,0.79685,0.79675,0.7968,8900000.0
2008-05-19 13:47:00,0.7968,0.7968,0.7967,0.7967,18000000.0
2008-05-19 13:48:00,0.79675,0.79685,0.7967,0.7968,7800000.0
2008-05-19 13:49:00,0.7968,0.797,0.7968,0.79695,7200000.0
2008-05-19 13:50:00,0.79695,0.797,0.7969,0.7969,1600000.0
2008-05-19 13:51:00,0.79685,0.79685,0.79675,0.79675,1400000.0
2008-05-19 13:52:00,0.79675,0.7968,0.7967,0.79675,7200000.0
2008-05-19 13:53:00,0.7968,0.7968,0.7968,0.7968,9200000.0
2008-05-19 13:54:00,0.7968,0.7968,0.7968,0.7968,1900000.0
2008-05-19 13:55:00,0.7968,0.7968,0.79675,0.7968,6600000.0
2008-05-19 13:56:00,0.7968,0.79695,0.7968,0.79695,6000000.0
2008-05-19 13:57:00,0.79695,0.79715,0.79695,0.79705,26500000.0
2008-05-19 13:58:00,0.7971,0.7971,0.79705,0.7971,35200000.0
2008-05-19 13:59:00,0.79705,0.79705,0.7969,0.79695,21100000.0
2008-05-19 14:00:00,0.797,0.79705,0.79695,0.797,14300000.0
2008-05-19 14:01:00,0.797,0.797,0.7969,0.79695,17100000.0
2008-05-19 14:02:00,0.7969,0.797,0.7969,0.797,9300000.0
2008-05-19 14:03:00,0.797,0.7971,0.7969,0.7969,25800000.0
2008-05-19 14:04:00,0.7969,0.79705,0.7969,0.79705,13500000.0
2008-05-19 14:05:00,0.79705,0.79765,0.79705,0.79755,40700000.0
2008-05-19 14:06:00,0.79755,0.7976,0.7975,0.7976,20200000.0
2008-05-19 14:07:00,0.79765,0.79765,0.79755,0.7976,16100000.0
2008-05-19 14:08:00,0.7976,0.79765,0.79755,0.7976,27600000.0
2008-05-19 14:09:00,0.7976,0.79765,0.79755,0.7976,13300000.0
2008-05-19 14:10:00,0.79765,0.79765,0.79735,0.79755,38200000.0
2008-05-19 14:11:00,0.7976,0.79765,0.79755,0.79765,9100000.0
2008-05-19 14:12:00,0.7977,0.7977,0.79765,0.7977,14200000.0
2008-05-19 14:13:00,0.7977,0.7977,0.7975,0.7976,11600000.0
2008-05-19 14:14:00,0.79755,0.7976,0.79755,0.79755,41700000.0
2008-05-19 14:15:00,0.79755,0.7977,0.79755,0.79765,13600000.0
2008-05-19 14:16:00,0.79765,0.7977,0.79755,0.79755,20700000.0
2008-05-19 14:17:00,0.79755,0.7976,0.7975,0.7975,6300000.0
2008-05-19 14:18:00,0.7975,0.79755,0.79745,0.79755,14200000.0
2008-05-19 14:19:00,0.7976,0.7976,0.7975,0.79755,16400000.0
2008-05-19 14:20:00,0.79755,0.7976,0.7974,0.7975,25400000.0
2008-05-19 14:21:00,0.7975,0.79765,0.7975,0.7976,50700000.0
2008-05-19 14:22:00,0.7976,0.7976,0.79745,0.7975,47100000.0
2008-05-19 14:23:00,0.7975,0.79755,0.79745,0.79745,13400000.0
2008-05-19 14:24:00,0.7975,0.7975,0.79735,0.79735,39600000.0
2008-05-19 14:25:00,0.7974,0.79745,0.79735,0.79735,19300000.0
2008-05-19 14:26:00,0.7974,0.7974,0.79725,0.7973,13900000.0
2008-05-19 14:27:00,0.7973,0.7973,0.79715,0.7972,23900000.0
2008-05-19 14:28:00,0.7972,0.7973,0.79715,0.79715,25900000.0
2008-05-19 14:29:00,0.7972,0.79745,0.7972,0.79745,19100000.0
2008-05-19 14:30:00,0.79745,0.7975,0.7974,0.79745,13200000.0
2008-05-19 14:31:00,0.7974,0.7976,0.7974,0.7976,24400000.0
2008-05-19 14:32:00,0.7976,0.79765,0.7974,0.7974,17300000.0
2008-05-19 14:33:00,0.7974,0.79755,0.7974,0.79745,17100000.0
2008-05-19 14:34:00,0.7975,0.7975,0.7974,0.7974,14300000.0
2008-05-19 14:35:00,0.79745,0.7975,0.79735,0.7974,30300000.0
2008-05-19 14:36:00,0.79745,0.7977,0.7974,0.79755,21200000.0
2008-05-19 14:37:00,0.79755,0.7976,0.7975,0.79755,21800000.0
2008-05-19 14:38:00,0.7976,0.7976,0.79755,0.79755,1900000.0
2008-05-19 14:39:00,0.79755,0.7976,0.79745,0.7975,19000000.0
2008-05-19 14:40:00,0.7975,0.7976,0.7975,0.7975,12600000.0
2008-05-19 14:41:00,0.7975,0.7976,0.7975,0.79755,21500000.0
2008-05-19 14:42:00,0.7976,0.79765,0.7976,0.7976,11000000.0
2008-05-19 14:43:00,0.7976,0.79765,0.7976,0.79765,7700000.0
2008-05-19 14:44:00,0.79765,0.7978,0.79765,0.7978,18600000.0
2008-05-19 14:45:00,0.7978,0.7978,0.7976,0.79765,38400000.0
2008-05-19 14:46:00,0.79765,0.79775,0.79765,0.7977,13800000.0
2008-05-19 14:47:00,0.79765,0.79765,0.79755,0.79755,11300000.0
2008-05-19 14:48:00,0.79755,0.79755,0.7975,0.7975,9600000.0
2008-05-19 14:49:00,0.7975,0.7975,0.79735,0.79735,11600000.0
2008-05-19 14:50:00,0.79735,0.79745,0.7973,0.7974,10000000.0
2008-05-19 14:51:00,0.7974,0.7974,0.7973,0.7973,4300000.0
2008-05-19 14:52:00,0.7973,0.7973,0.79725,0.79725,20500000.0
2008-05-19 14:53:00,0.79725,0.79725,0.7972,0.79725,6500000.0
2008-05-19 14:54:00,0.7972,0.79725,0.7972,0.79725,2500000.0
2008-05-19 14:55:00,0.7973,0.7973,0.79725,0.7973,10900000.0
2008-05-19 14:56:00,0.7973,0.79745,0.7973,0.7974,12100000.0
2008-05-19 14:57:00,0.7974,0.7974,0.7973,0.79735,14800000.0
2008-05-19 14:58:00,0.7974,0.7976,0.7974,0.7976,14200000.0
2008-05-19 14:59:00,0.7976,0.7977,0.79755,0.79765,12500000.0
2008-05-19 15:00:00,0.79765,0.79785,0.7976,0.79775,17100000.0
2008-05-19 15:01:00,0.79775,0.79785,0.79775,0.79785,17500000.0
2008-05-19 15:02:00,0.7978,0.79785,0.7977,0.79775,37300000.0
2008-05-19 15:03:00,0.7978,0.7978,0.7977,0.7977,20900000.0
2008-05-19 15:04:00,0.7977,0.7977,0.79765,0.79765,13000000.0
2008-05-19 15:05:00,0.7977,0.79795,0.79765,0.7979,21600000.0
2008-05-19 15:06:00,0.7979,0.7979,0.79775,0.7978,18100000.0
2008-05-19 15:07:00,0.79785,0.79785,0.7978,0.7978,4900000.0
2008-05-19 15:08:00,0.7978,0.79785,0.7977,0.7978,13500000.0
2008-05-19 15:09:00,0.7978,0.79785,0.79775,0.79775,72600000.0
2008-05-19 15:10:00,0.7978,0.7978,0.79775,0.79775,7600000.0
2008-05-19 15:11:00,0.79775,0.7978,0.79765,0.79765,21000000.0
2008-05-19 15:12:00,0.79765,0.7977,0.79755,0.79755,7000000.0
2008-05-19 15:13:00,0.7976,0.7976,0.79755,0.7976,25500000.0
2008-05-19 15:14:00,0.79755,0.7976,0.79745,0.79755,31900000.0
2008-05-19 15:15:00,0.7975,0.79755,0.79745,0.7975,25600000.0
2008-05-19 15:16:00,0.7975,0.79755,0.79735,0.7974,28200000.0
2008-05-19 15:17:00,0.7974,0.7976,0.79725,0.7976,40300000.0
2008-05-19 15:18:00,0.7976,0.79765,0.79755,0.79765,13600000.0
2008-05-19 15:19:00,0.79765,0.7977,0.7976,0.79765,10800000.0
2008-05-19 15:20:00,0.7976,0.79765,0.7973,0.79735,59200000.0
2008-05-19 15:21:00,0.79735,0.7975,0.79735,0.7975,15500000.0
2008-05-19 15:22:00,0.7975,0.7975,0.79745,0.79745,17600000.0
2008-05-19 15:23:00,0.79745,0.7975,0.79735,0.79735,9700000.0
2008-05-19 15:24:00,0.7974,0.79755,0.7973,0.79745,19800000.0
2008-05-19 15:25:00,0.79745,0.7975,0.79735,0.7974,55100000.0
2008-05-19 15:26:00,0.79735,0.7975,0.79735,0.7975,22000000.0
2008-05-19 15:27:00,0.7975,0.7975,0.7974,0.79745,17100000.0
2008-05-19 15:28:00,0.79745,0.79745,0.79735,0.79735,15700000.0
2008-05-19 15:29:00,0.7974,0.7974,0.79725,0.79725,26600000.0
2008-05-19 15:30:00,0.7972,0.7974,0.79715,0.7974,26300000.0
2008-05-19 15:31:00,0.7974,0.79745,0.7972,0.79725,41100000.0
2008-05-19 15:32:00,0.79725,0.7974,0.79715,0.7974,24800000.0
2008-05-19 15:33:00,0.7974,0.79745,0.79735,0.79735,22200000.0
2008-05-19 15:34:00,0.7973,0.79735,0.7972,0.79735,24100000.0
2008-05-19 15:35:00,0.79735,0.7974,0.79725,0.79735,18900000.0
2008-05-19 15:36:00,0.79735,0.79735,0.7971,0.79715,47300000.0
2008-05-19 15:37:00,0.7971,0.79735,0.7971,0.7973,45900000.0
2008-05-19 15:38:00,0.7973,0.7974,0.79725,0.7973,19000000.0
2008-05-19 15:39:00,0.79735,0.7974,0.7973,0.7974,25000000.0
2008-05-19 15:40:00,0.79735,0.7974,0.79735,0.7974,5700000.0
2008-05-19 15:41:00,0.7976,0.7979,0.79755,0.7977,15500000.0
2008-05-19 15:42:00,0.7977,0.79795,0.7977,0.79785,32700000.0
2008-05-19 15:43:00,0.7978,0.7978,0.7976,0.7977,11700000.0
2008-05-19 15:44:00,0.7977,0.7978,0.7977,0.79775,6900000.0
2008-05-19 15:45:00,0.79775,0.7978,0.7975,0.7975,13200000.0
2008-05-19 15:46:00,0.79745,0.7976,0.79745,0.79755,11500000.0
2008-05-19 15:47:00,0.79755,0.79765,0.7975,0.7976,15800000.0
2008-05-19 15:48:00,0.79755,0.79755,0.79745,0.7975,12600000.0
2008-05-19 15:49:00,0.7975,0.7975,0.79735,0.7974,25100000.0
2008-05-19 15:50:00,0.79745,0.79745,0.79725,0.79735,36400000.0
2008-05-19 15:51:00,0.79735,0.79735,0.7972,0.79735,37900000.0
2008-05-19 15:52:00,0.79735,0.79745,0.79735,0.7974,29700000.0
2008-05-19 15:53:00,0.7974,0.7975,0.79735,0.79745,18500000.0
2008-05-19 15:54:00,0.79745,0.79745,0.7974,0.79745,14600000.0
2008-05-19 15:55:00,0.7974,0.79745,0.79735,0.7974,15500000.0
2008-05-19 15:56:00,0.7974,0.79745,0.79735,0.79745,31500000.0
2008-05-19 15:57:00,0.7974,0.79745,0.7973,0.79735,25800000.0
2008-05-19 15:58:00,0.79735,0.79735,0.7972,0.79725,50900000.0
2008-05-19 15:59:00,0.7973,0.79735,0.79715,0.79725,99400001.0
2008-05-19 16:00:00,0.79725,0.79725,0.79675,0.797,323699999.0
2008-05-19 16:01:00,0.79705,0.79725,0.797,0.7971,53300000.0
2008-05-19 16:02:00,0.7971,0.79715,0.79705,0.79705,98200000.0
2008-05-19 16:03:00,0.7971,0.7971,0.79685,0.79695,44300000.0
2008-05-19 16:04:00,0.79695,0.79705,0.7968,0.7969,23200000.0
2008-05-19 16:05:00,0.7969,0.79695,0.79675,0.79685,108900000.0
2008-05-19 16:06:00,0.7968,0.79685,0.7965,0.79655,47000000.0
2008-05-19 16:07:00,0.79655,0.79665,0.79645,0.79655,27600000.0
2008-05-19 16:08:00,0.7965,0.79675,0.7965,0.7967,45500000.0
2008-05-19 16:09:00,0.79675,0.79675,0.79655,0.7966,223900001.0
2008-05-19 16:10:00,0.79655,0.7967,0.7965,0.7967,29100000.0
2008-05-19 16:11:00,0.7967,0.79675,0.79665,0.7967,28800000.0
2008-05-19 16:12:00,0.7967,0.79675,0.79665,0.79675,14200000.0
2008-05-19 16:13:00,0.7967,0.79685,0.7966,0.79665,43200000.0
2008-05-19 16:14:00,0.79665,0.7967,0.79645,0.79655,36200000.0
2008-05-19 16:15:00,0.79655,0.7967,0.79635,0.79665,42100000.0
2008-05-19 16:16:00,0.7966,0.7966,0.7965,0.79655,47300000.0
2008-05-19 16:17:00,0.79655,0.7966,0.79645,0.7966,19400000.0
2008-05-19 16:18:00,0.79665,0.7968,0.79665,0.79675,35200000.0
2008-05-19 16:19:00,0.79675,0.7969,0.79675,0.7968,20800000.0
2008-05-19 16:20:00,0.79675,0.79685,0.79675,0.7968,42500000.0
2008-05-19 16:21:00,0.79675,0.7968,0.7967,0.79675,21600000.0
2008-05-19 16:22:00,0.79675,0.79675,0.7967,0.79675,4300000.0
2008-05-19 16:23:00,0.79675,0.7968,0.7967,0.7967,17200000.0
2008-05-19 16:24:00,0.79675,0.7968,0.7967,0.7967,3000000.0
2008-05-19 16:25:00,0.7967,0.7967,0.7963,0.7963,35700000.0
2008-05-19 16:26:00,0.79625,0.79635,0.7962,0.79635,55100000.0
2008-05-19 16:27:00,0.7963,0.7964,0.79625,0.7963,23200000.0
2008-05-19 16:28:00,0.79625,0.7963,0.7961,0.79615,43900000.0
2008-05-19 16:29:00,0.79615,0.7962,0.7959,0.79605,172999999.0
2008-05-19 16:30:00,0.79605,0.7961,0.79595,0.79605,39500000.0
2008-05-19 16:31:00,0.79605,0.79635,0.796,0.79635,22300000.0
2008-05-19 16:32:00,0.7963,0.7964,0.7962,0.7962,18900000.0
2008-05-19 16:33:00,0.7962,0.79625,0.7961,0.79625,24900000.0
2008-05-19 16:34:00,0.79625,0.7964,0.7961,0.7964,83100000.0
2008-05-19 16:35:00,0.7964,0.79645,0.7961,0.7961,89900001.0
2008-05-19 16:36:00,0.79615,0.79645,0.7961,0.79635,28200000.0
2008-05-19 16:37:00,0.79635,0.79635,0.79615,0.79615,27000000.0
2008-05-19 16:38:00,0.79615,0.79615,0.79595,0.7961,33600000.0
2008-05-19 16:39:00,0.7961,0.79615,0.7961,0.7961,12700000.0
2008-05-19 16:40:00,0.79615,0.79625,0.79615,0.7962,14200000.0
2008-05-19 16:41:00,0.7962,0.79625,0.79615,0.7962,10600000.0
2008-05-19 16:42:00,0.7962,0.79625,0.79615,0.7962,34600000.0
2008-05-19 16:43:00,0.79615,0.7964,0.79615,0.79635,32200000.0
2008-05-19 16:44:00,0.7964,0.7965,0.79635,0.7964,18200000.0
2008-05-19 16:45:00,0.79645,0.79645,0.79615,0.79615,39400000.0
2008-05-19 16:46:00,0.7962,0.7963,0.7962,0.7962,82199999.0
2008-05-19 16:47:00,0.79625,0.7963,0.7962,0.79625,46900000.0
2008-05-19 16:48:00,0.79625,0.79635,0.79625,0.7963,38399999.0
2008-05-19 16:49:00,0.79635,0.79635,0.7962,0.7962,7700000.0
2008-05-19 16:50:00,0.7962,0.79625,0.7961,0.7962,60300000.0
2008-05-19 16:51:00,0.7962,0.7963,0.79615,0.79625,13500000.0
2008-05-19 16:52:00,0.79625,0.7964,0.79625,0.7964,37200000.0
2008-05-19 16:53:00,0.7964,0.79645,0.79635,0.79645,4500000.0
2008-05-19 16:54:00,0.79645,0.79645,0.79625,0.79625,23000000.0
2008-05-19 16:55:00,0.79625,0.7963,0.7962,0.7962,6300000.0
2008-05-19 16:56:00,0.79625,0.7963,0.7962,0.79625,32300000.0
2008-05-19 16:57:00,0.79625,0.79635,0.79625,0.79635,11000000.0
2008-05-19 16:58:00,0.7964,0.7964,0.7961,0.7961,41600000.0
2008-05-19 16:59:00,0.79605,0.7961,0.79595,0.79605,34900000.0
2008-05-19 17:00:00,0.79605,0.7962,0.796,0.7962,19500000.0
2008-05-19 17:01:00,0.7962,0.79625,0.79615,0.79625,6700000.0
2008-05-19 17:02:00,0.79625,0.79625,0.7959,0.7961,41100000.0
2008-05-19 17:03:00,0.79615,0.7962,0.79605,0.7961,56299999.0
2008-05-19 17:04:00,0.7961,0.7962,0.7961,0.7962,10300000.0
2008-05-19 17:05:00,0.7962,0.7962,0.7959,0.796,64500000.0
2008-05-19 17:06:00,0.79605,0.7961,0.7959,0.79605,123000000.0
2008-05-19 17:07:00,0.7961,0.79615,0.79605,0.79615,41700000.0
2008-05-19 17:08:00,0.7961,0.7962,0.79595,0.79605,136699999.0
2008-05-19 17:09:00,0.796,0.79605,0.7959,0.79605,101600000.0
2008-05-19 17:10:00,0.796,0.796,0.7959,0.79595,50400000.0
2008-05-19 17:11:00,0.79595,0.79595,0.79585,0.7959,95800000.0
2008-05-19 17:12:00,0.7959,0.79595,0.79585,0.7959,31100000.0
2008-05-19 17:13:00,0.7959,0.7961,0.7959,0.79605,43700000.0
2008-05-19 17:14:00,0.7961,0.7961,0.79595,0.79595,10500000.0
2008-05-19 17:15:00,0.79595,0.796,0.79585,0.7959,60500000.0
2008-05-19 17:16:00,0.7959,0.79595,0.7959,0.79595,11500000.0
2008-05-19 17:17:00,0.79595,0.79605,0.79595,0.796,19100000.0
2008-05-19 17:18:00,0.79605,0.79605,0.7959,0.79595,41000000.0
2008-05-19 17:19:00,0.796,0.79615,0.79595,0.796,36100000.0
2008-05-19 17:20:00,0.796,0.7961,0.79595,0.796,37900000.0
2008-05-19 17:21:00,0.796,0.79615,0.796,0.7961,92500000.0
2008-05-19 17:22:00,0.79615,0.79615,0.79595,0.796,120500000.0
2008-05-19 17:23:00,0.79595,0.79605,0.79585,0.79605,128000000.0
2008-05-19 17:24:00,0.7961,0.79625,0.7961,0.7962,35200000.0
2008-05-19 17:25:00,0.79615,0.79625,0.79595,0.796,40000000.0
2008-05-19 17:26:00,0.79595,0.796,0.79585,0.7959,22200000.0
2008-05-19 17:27:00,0.7959,0.79605,0.7959,0.796,7500000.0
2008-05-19 17:28:00,0.796,0.79605,0.79595,0.79605,11500000.0
2008-05-19 17:29:00,0.79605,0.79615,0.79595,0.79595,21600000.0
2008-05-19 17:30:00,0.79595,0.79605,0.7959,0.796,15200000.0
2008-05-19 17:31:00,0.796,0.79605,0.7959,0.79595,23100000.0
2008-05-19 17:32:00,0.79595,0.79605,0.79595,0.79605,16000000.0
2008-05-19 17:33:00,0.79605,0.7961,0.796,0.79605,22900000.0
2008-05-19 17:34:00,0.7961,0.79615,0.79605,0.7961,14500000.0
2008-05-19 17:35:00,0.79615,0.7962,0.7961,0.79615,2500000.0
2008-05-19 17:36:00,0.79615,0.79625,0.79615,0.79615,13400000.0
2008-05-19 17:37:00,0.7962,0.79625,0.79615,0.79625,14000000.0
2008-05-19 17:38:00,0.79625,0.79625,0.7962,0.7962,3000000.0
2008-05-19 17:39:00,0.79625,0.79625,0.7962,0.7962,2600000.0
2008-05-19 17:40:00,0.7962,0.7962,0.79615,0.7962,9900000.0
2008-05-19 17:41:00,0.7962,0.7962,0.796,0.79615,21300000.0
2008-05-19 17:42:00,0.79615,0.79615,0.7961,0.79615,6100000.0
2008-05-19 17:43:00,0.7962,0.7962,0.796,0.796,23300000.0
2008-05-19 17:44:00,0.79605,0.7962,0.79605,0.79615,7000000.0
2008-05-19 17:45:00,0.79615,0.7962,0.7961,0.7962,6100000.0
2008-05-19 17:46:00,0.79625,0.79635,0.79625,0.79635,8200000.0
2008-05-19 17:47:00,0.7964,0.79665,0.7964,0.7966,28000000.0
2008-05-19 17:48:00,0.7966,0.79665,0.79655,0.79665,9500000.0
2008-05-19 17:49:00,0.79665,0.79665,0.79655,0.79655,11900000.0
2008-05-19 17:50:00,0.7965,0.79655,0.7965,0.7965,5000000.0
2008-05-19 17:51:00,0.79655,0.79655,0.79635,0.79645,23000000.0
2008-05-19 17:52:00,0.7965,0.79665,0.79645,0.7966,16100000.0
2008-05-19 17:53:00,0.7966,0.7967,0.79655,0.7967,12900000.0
2008-05-19 17:54:00,0.7967,0.79685,0.79665,0.7968,18900000.0
2008-05-19 17:55:00,0.7968,0.79685,0.79675,0.7968,16500000.0
2008-05-19 17:56:00,0.79675,0.7968,0.7966,0.7967,21200000.0
2008-05-19 17:57:00,0.79675,0.79675,0.79665,0.79665,9900000.0
2008-05-19 17:58:00,0.7967,0.7967,0.79665,0.7967,30000000.0
2008-05-19 17:59:00,0.79665,0.7968,0.79665,0.7968,22400000.0
2008-05-19 18:00:00,0.7968,0.79685,0.7968,0.7968,3200000.0
2008-05-19 18:01:00,0.79685,0.79705,0.79685,0.797,10600000.0
2008-05-19 18:02:00,0.797,0.797,0.7968,0.79685,9800000.0
2008-05-19 18:03:00,0.79685,0.7969,0.79665,0.79665,10100000.0
2008-05-19 18:04:00,0.79665,0.79665,0.79635,0.79635,4700000.0
2008-05-19 18:05:00,0.79635,0.7965,0.7963,0.7965,12100000.0
2008-05-19 18:06:00,0.79645,0.7966,0.79645,0.79655,6000000.0
2008-05-19 18:07:00,0.79655,0.7966,0.79655,0.7966,4000000.0
2008-05-19 18:08:00,0.79665,0.79665,0.79655,0.79655,4800000.0
2008-05-19 18:09:00,0.79655,0.79655,0.7964,0.79645,5600000.0
2008-05-19 18:10:00,0.79645,0.7965,0.7964,0.7965,9600000.0
2008-05-19 18:11:00,0.7965,0.79655,0.79645,0.79645,6300000.0
2008-05-19 18:12:00,0.7964,0.7966,0.79635,0.7966,23800000.0
2008-05-19 18:13:00,0.7966,0.79665,0.79655,0.79655,14100000.0
2008-05-19 18:14:00,0.7966,0.7967,0.79655,0.79665,24600000.0
2008-05-19 18:15:00,0.7967,0.79675,0.79655,0.79655,9300000.0
2008-05-19 18:16:00,0.7965,0.79655,0.7965,0.79655,8000000.0
2008-05-19 18:17:00,0.79655,0.79655,0.7964,0.7964,2200000.0
2008-05-19 18:18:00,0.79635,0.7964,0.79625,0.79625,3500000.0
2008-05-19 18:19:00,0.79625,0.79635,0.79625,0.79635,9600000.0
2008-05-19 18:20:00,0.79635,0.79635,0.7963,0.7963,3100000.0
2008-05-19 18:21:00,0.7963,0.7964,0.7963,0.79635,9400000.0
2008-05-19 18:22:00,0.7964,0.79645,0.79635,0.7964,6500000.0
2008-05-19 18:23:00,0.7964,0.7967,0.7964,0.79665,56100000.0
2008-05-19 18:24:00,0.79665,0.79665,0.79655,0.7966,4600000.0
2008-05-19 18:25:00,0.79665,0.79665,0.79655,0.7966,3800000.0
2008-05-19 18:26:00,0.7966,0.7966,0.7965,0.7965,49500000.0
2008-05-19 18:27:00,0.7965,0.79665,0.7965,0.7966,44400000.0
2008-05-19 18:28:00,0.7966,0.7967,0.7966,0.7966,48200000.0
2008-05-19 18:29:00,0.79655,0.79655,0.79635,0.79635,25200000.0
2008-05-19 18:30:00,0.79635,0.7964,0.79635,0.79635,13200000.0
2008-05-19 18:31:00,0.79635,0.7967,0.79635,0.7965,51800000.0
2008-05-19 18:32:00,0.7965,0.7966,0.7965,0.79655,10300000.0
2008-05-19 18:33:00,0.79655,0.79655,0.7965,0.7965,3300000.0
2008-05-19 18:34:00,0.7965,0.7965,0.79645,0.79645,900000.0
2008-05-19 18:35:00,0.79645,0.79645,0.7964,0.7964,1100000.0
2008-05-19 18:36:00,0.7964,0.79645,0.7964,0.79645,3400000.0
2008-05-19 18:37:00,0.7965,0.7965,0.7965,0.7965,1800000.0
2008-05-19 18:38:00,0.7965,0.79665,0.7965,0.7966,100200000.0
2008-05-19 18:39:00,0.79655,0.7966,0.79655,0.7966,23300000.0
2008-05-19 18:40:00,0.7966,0.7967,0.7966,0.7967,10000000.0
2008-05-19 18:41:00,0.7967,0.7968,0.7967,0.7968,4800000.0
2008-05-19 18:42:00,0.79675,0.79685,0.79675,0.79685,62900000.0
2008-05-19 18:43:00,0.7969,0.7969,0.79685,0.79685,15600000.0
2008-05-19 18:44:00,0.79685,0.79695,0.79685,0.79685,9900000.0
2008-05-19 18:45:00,0.79685,0.7969,0.79685,0.79685,5400000.0
2008-05-19 18:46:00,0.79685,0.79685,0.79685,0.79685,1900000.0
2008-05-19 18:47:00,0.79685,0.7969,0.79685,0.79685,22200000.0
2008-05-19 18:48:00,0.79685,0.797,0.79685,0.79695,7200000.0
2008-05-19 18:49:00,0.79695,0.79695,0.7967,0.7967,7300000.0
2008-05-19 18:50:00,0.7967,0.79675,0.7966,0.7966,13100000.0
2008-05-19 18:51:00,0.7966,0.79665,0.79655,0.7966,51200000.0
2008-05-19 18:52:00,0.79655,0.79655,0.79655,0.79655,100000.0
2008-05-19 18:53:00,0.79655,0.79665,0.7965,0.7966,3900000.0
2008-05-19 18:54:00,0.79665,0.79665,0.79655,0.7966,15800000.0
2008-05-19 18:55:00,0.7966,0.7966,0.79635,0.7964,31800000.0
2008-05-19 18:56:00,0.7964,0.7964,0.7964,0.7964,100000.0
2008-05-19 18:57:00,0.79635,0.79645,0.79635,0.7964,22000000.0
2008-05-19 18:58:00,0.79635,0.7965,0.79635,0.7965,43300000.0
2008-05-19 18:59:00,0.7965,0.7967,0.7965,0.79655,20100000.0
2008-05-19 19:00:00,0.79655,0.7966,0.79645,0.79645,11000000.0
2008-05-19 19:01:00,0.79645,0.79645,0.79625,0.79625,33600000.0
2008-05-19 19:02:00,0.79625,0.79625,0.79605,0.7961,37300000.0
2008-05-19 19:03:00,0.7961,0.79615,0.796,0.796,9300000.0
2008-05-19 19:04:00,0.796,0.79605,0.79595,0.796,10700000.0
2008-05-19 19:05:00,0.79605,0.79615,0.79605,0.79615,1500000.0
2008-05-19 19:06:00,0.7961,0.79615,0.79605,0.79605,4800000.0
2008-05-19 19:07:00,0.79605,0.7961,0.79605,0.79605,1000000.0
2008-05-19 19:08:00,0.79605,0.79605,0.7959,0.79595,14300000.0
2008-05-19 19:09:00,0.79595,0.79615,0.7959,0.79595,45700000.0
2008-05-19 19:10:00,0.79595,0.79595,0.7959,0.79595,5600000.0
2008-05-19 19:11:00,0.79595,0.796,0.79595,0.796,7400000.0
2008-05-19 19:12:00,0.796,0.79605,0.796,0.796,3300000.0
2008-05-19 19:13:00,0.796,0.796,0.79595,0.79595,5700000.0
2008-05-19 19:14:00,0.79595,0.796,0.79595,0.79595,9100000.0
2008-05-19 19:15:00,0.79595,0.79595,0.7959,0.7959,1000000.0
2008-05-19 19:16:00,0.7959,0.7959,0.7959,0.7959,1400000.0
2008-05-19 19:17:00,0.79585,0.7959,0.79585,0.7959,4700000.0
2008-05-19 19:18:00,0.7959,0.7959,0.79585,0.7959,2400000.0
2008-05-19 19:19:00,0.79585,0.7959,0.79585,0.7959,51300000.0
2008-05-19 19:20:00,0.7959,0.7959,0.79585,0.79585,24200000.0
2008-05-19 19:21:00,0.7959,0.7959,0.79585,0.7959,47200000.0
2008-05-19 19:22:00,0.7959,0.7959,0.79585,0.79585,12900000.0
2008-05-19 19:23:00,0.7959,0.7959,0.79585,0.79585,9100000.0
2008-05-19 19:24:00,0.79585,0.7959,0.79585,0.7959,23900000.0
2008-05-19 19:25:00,0.7959,0.7959,0.7959,0.7959,3100000.0
2008-05-19 19:26:00,0.7959,0.7959,0.79572,0.79584,11200000.0
2008-05-19 19:27:00,0.7959,0.7959,0.7959,0.7959,100000.0
2008-05-19 19:28:00,0.79585,0.7959,0.79585,0.7959,10400000.0
2008-05-19 19:29:00,0.79585,0.7959,0.7958,0.7959,6600000.0
2008-05-19 19:30:00,0.7959,0.79595,0.7959,0.7959,3500000.0
2008-05-19 19:31:00,0.7959,0.796,0.7959,0.796,1700000.0
2008-05-19 19:32:00,0.796,0.7961,0.796,0.7961,4100000.0
2008-05-19 19:33:00,0.7961,0.79615,0.79605,0.7961,7400000.0
2008-05-19 19:34:00,0.7961,0.7961,0.79605,0.7961,1400000.0
2008-05-19 19:35:00,0.7961,0.79615,0.7961,0.79615,2400000.0
2008-05-19 19:36:00,0.7961,0.7962,0.7961,0.7962,2100000.0
2008-05-19 19:37:00,0.7962,0.7963,0.7962,0.79625,5100000.0
2008-05-19 19:38:00,0.79625,0.79635,0.79625,0.7963,5600000.0
2008-05-19 19:39:00,0.79635,0.7965,0.79635,0.79635,4800000.0
2008-05-19 19:40:00,0.79635,0.79635,0.7963,0.79635,1700000.0
2008-05-19 19:41:00,0.7963,0.7963,0.7963,0.7963,900000.0
2008-05-19 19:42:00,0.7963,0.79635,0.7963,0.7963,2000000.0
2008-05-19 19:43:00,0.7963,0.7963,0.7962,0.7962,2700000.0
2008-05-19 19:44:00,0.7962,0.79625,0.7962,0.79625,5700000.0
2008-05-19 19:45:00,0.7962,0.7962,0.7961,0.79615,1500000.0
2008-05-19 19:46:00,0.7961,0.79615,0.7961,0.7961,5700000.0
2008-05-19 19:47:00,0.7961,0.7961,0.79605,0.79605,400000.0
2008-05-19 19:48:00,0.7961,0.7961,0.7961,0.7961,400000.0
2008-05-19 19:49:00,0.79605,0.7961,0.79605,0.7961,500000.0
2008-05-19 19:50:00,0.7961,0.79615,0.7961,0.7961,2100000.0
2008-05-19 19:51:00,0.7961,0.79615,0.7961,0.7961,3200000.0
2008-05-19 19:52:00,0.7961,0.7961,0.7961,0.7961,400000.0
2008-05-19 19:53:00,0.7961,0.7961,0.79605,0.7961,2100000.0
2008-05-19 19:54:00,0.79605,0.79615,0.79605,0.7961,3600000.0
2008-05-19 19:55:00,0.79605,0.7961,0.79605,0.7961,2200000.0
2008-05-19 19:56:00,0.79615,0.7962,0.7961,0.79615,3300000.0
2008-05-19 19:57:00,0.7962,0.79635,0.79615,0.7963,6300000.0
2008-05-19 19:58:00,0.79635,0.7964,0.79635,0.7964,2000000.0
2008-05-19 19:59:00,0.7964,0.7964,0.79635,0.7964,900000.0
2008-05-19 20:00:00,0.79635,0.79645,0.79635,0.79635,5500000.0
2008-05-19 20:01:00,0.79635,0.79635,0.79625,0.7963,5900000.0
2008-05-19 20:02:00,0.79625,0.7963,0.79625,0.7963,2200000.0
2008-05-19 20:03:00,0.7963,0.79635,0.7963,0.7963,2200000.0
2008-05-19 20:04:00,0.7963,0.7964,0.7963,0.79635,3300000.0
2008-05-19 20:05:00,0.79635,0.79645,0.7963,0.7964,6600000.0
2008-05-19 20:06:00,0.7964,0.79645,0.7964,0.79645,4000000.0
2008-05-19 20:07:00,0.79645,0.79645,0.79645,0.79645,300000.0
2008-05-19 20:08:00,0.7964,0.79645,0.79635,0.79635,1100000.0
2008-05-19 20:09:00,0.79635,0.79635,0.7963,0.7963,6400000.0
2008-05-19 20:10:00,0.79635,0.7964,0.79635,0.79635,9100000.0
2008-05-19 20:11:00,0.7964,0.7965,0.79635,0.79635,14300000.0
2008-05-19 20:12:00,0.79635,0.79645,0.79635,0.79635,9200000.0
2008-05-19 20:13:00,0.7964,0.7964,0.79635,0.79635,3100000.0
2008-05-19 20:14:00,0.7964,0.7964,0.7963,0.7963,1900000.0
2008-05-19 20:15:00,0.79635,0.79635,0.7963,0.79635,1200000.0
2008-05-19 20:16:00,0.79635,0.7964,0.79635,0.7964,1500000.0
2008-05-19 20:17:00,0.7964,0.7964,0.79635,0.79635,3200000.0
2008-05-19 20:18:00,0.7963,0.79635,0.7962,0.79625,3000000.0
2008-05-19 20:19:00,0.79625,0.7963,0.7962,0.79625,1200000.0
2008-05-19 20:20:00,0.7963,0.7964,0.7962,0.7962,6100000.0
2008-05-19 20:21:00,0.7962,0.79625,0.79615,0.7962,5300000.0
2008-05-19 20:22:00,0.79625,0.7963,0.7962,0.79625,3900000.0
2008-05-19 20:23:00,0.7962,0.79625,0.7962,0.79625,2700000.0
2008-05-19 20:24:00,0.79625,0.79625,0.7962,0.79625,2500000.0
2008-05-19 20:25:00,0.7962,0.79625,0.7962,0.79625,8000000.0
2008-05-19 20:26:00,0.79625,0.79635,0.79625,0.7963,2900000.0
2008-05-19 20:27:00,0.7963,0.7963,0.7962,0.79625,2700000.0
2008-05-19 20:28:00,0.79625,0.79625,0.79625,0.79625,900000.0
2008-05-19 20:29:00,0.7963,0.7963,0.79625,0.79625,6500000.0
2008-05-19 20:30:00,0.7963,0.7963,0.7962,0.7962,4500000.0
2008-05-19 20:31:00,0.7962,0.7962,0.79595,0.796,4700000.0
2008-05-19 20:32:00,0.796,0.7961,0.796,0.79605,1700000.0
2008-05-19 20:33:00,0.79605,0.7962,0.796,0.79615,9600000.0
2008-05-19 20:34:00,0.79615,0.7962,0.79615,0.7962,1500000.0
2008-05-19 20:35:00,0.79615,0.7962,0.7961,0.79615,1600000.0
2008-05-19 20:36:00,0.79615,0.79615,0.79605,0.7961,3200000.0
2008-05-19 20:37:00,0.79605,0.79615,0.79605,0.79615,1400000.0
2008-05-19 20:38:00,0.7961,0.79615,0.7961,0.7961,5500000.0
2008-05-19 20:39:00,0.79615,0.79615,0.7961,0.79615,2400000.0
2008-05-19 20:40:00,0.79615,0.79615,0.7961,0.7961,4700000.0
2008-05-19 20:41:00,0.79615,0.79615,0.79605,0.79605,4900000.0
2008-05-19 20:42:00,0.79605,0.7961,0.796,0.796,4500000.0
2008-05-19 20:43:00,0.79605,0.79605,0.796,0.796,4000000.0
2008-05-19 20:44:00,0.79605,0.79605,0.796,0.79605,1700000.0
2008-05-19 20:45:00,0.79605,0.7962,0.79605,0.7962,4800000.0
2008-05-19 20:46:00,0.7962,0.79625,0.7962,0.79625,1800000.0
2008-05-19 20:47:00,0.7962,0.7963,0.7962,0.7962,2700000.0
2008-05-19 20:48:00,0.79615,0.7962,0.79605,0.7961,7400000.0
2008-05-19 20:49:00,0.7961,0.7961,0.79605,0.79605,2200000.0
2008-05-19 20:50:00,0.79605,0.7961,0.796,0.796,4300000.0
2008-05-19 20:51:00,0.79605,0.7961,0.79605,0.7961,3100000.0
2008-05-19 20:52:00,0.7961,0.79615,0.7961,0.7961,2000000.0
2008-05-19 20:53:00,0.7961,0.7961,0.79595,0.796,10300000.0
2008-05-19 20:54:00,0.796,0.7961,0.796,0.7961,3800000.0
2008-05-19 20:55:00,0.79605,0.7962,0.79605,0.7962,15000000.0
2008-05-19 20:56:00,0.7962,0.79625,0.7962,0.7962,2900000.0
2008-05-19 20:57:00,0.79625,0.7963,0.79625,0.7963,2900000.0
2008-05-19 20:58:00,0.79625,0.7963,0.7962,0.7962,3200000.0
2008-05-19 20:59:00,0.7962,0.7962,0.7962,0.7962,2900000.0
2008-05-19 21:00:00,0.7962,0.79625,0.7962,0.7962,1300000.0
2008-05-19 21:01:00,0.7962,0.7962,0.7962,0.7962,300000.0
2008-05-19 21:02:00,0.79615,0.7962,0.79615,0.7962,500000.0
2008-05-19 21:03:00,0.79615,0.7962,0.79615,0.79615,2300000.0
2008-05-19 21:04:00,0.7962,0.7962,0.79615,0.7962,2000000.0
2008-05-19 21:05:00,0.7962,0.79625,0.7962,0.7962,3200000.0
2008-05-19 21:06:00,0.7962,0.7962,0.7962,0.7962,100000.0
2008-05-19 21:07:00,0.7962,0.79625,0.79615,0.7962,2800000.0
2008-05-19 21:08:00,0.7962,0.7962,0.7962,0.7962,100000.0
2008-05-19 21:09:00,0.7962,0.7963,0.7962,0.7963,1700000.0
2008-05-19 21:10:00,0.79625,0.7963,0.79625,0.7963,1900000.0
2008-05-19 21:11:00,0.7963,0.79635,0.7963,0.7963,2500000.0
2008-05-19 21:12:00,0.79635,0.79635,0.7963,0.7963,1700000.0
2008-05-19 21:13:00,0.7963,0.7963,0.7963,0.7963,600000.0
2008-05-19 21:14:00,0.7963,0.7963,0.7962,0.7962,5600000.0
2008-05-19 21:15:00,0.79625,0.79625,0.7961,0.7961,1400000.0
2008-05-19 21:16:00,0.79615,0.79615,0.7961,0.79615,1000000.0
2008-05-19 21:17:00,0.79615,0.79615,0.796,0.79605,2900000.0
2008-05-19 21:18:00,0.796,0.796,0.796,0.796,100000.0
2008-05-19 21:19:00,0.796,0.796,0.796,0.796,400000.0
2008-05-19 21:20:00,0.79605,0.79605,0.796,0.796,1600000.0
2008-05-19 21:21:00,0.79595,0.796,0.79595,0.796,1000000.0
2008-05-19 21:22:00,0.796,0.796,0.7957,0.7957,3300000.0
2008-05-19 21:23:00,0.79575,0.7959,0.7957,0.7959,10700000.0
2008-05-19 21:24:00,0.7959,0.796,0.79585,0.79595,4600000.0
2008-05-19 21:25:00,0.79595,0.79595,0.7959,0.79595,3700000.0
2008-05-19 21:26:00,0.7959,0.79595,0.7959,0.7959,3700000.0
2008-05-19 21:27:00,0.79595,0.796,0.79595,0.79595,4300000.0
2008-05-19 21:28:00,0.79579,0.79579,0.79557,0.79557,131600001.0
2008-05-19 21:29:00,0.796,0.796,0.7959,0.7959,1600000.0
2008-05-19 21:30:00,0.7959,0.79595,0.7959,0.7959,600000.0
2008-05-19 21:31:00,0.7959,0.79595,0.7959,0.7959,400000.0
2008-05-19 21:32:00,0.79595,0.796,0.7959,0.796,2400000.0
2008-05-19 21:33:00,0.79605,0.79605,0.79605,0.79605,100000.0
2008-05-19 21:34:00,0.79605,0.79605,0.79605,0.79605,500000.0
2008-05-19 21:35:00,0.7961,0.79615,0.7961,0.7961,900000.0
2008-05-19 21:36:00,0.7961,0.79615,0.796,0.796,3900000.0
2008-05-19 21:37:00,0.79605,0.7961,0.796,0.79605,3700000.0
2008-05-19 21:38:00,0.796,0.796,0.796,0.796,1500000.0
2008-05-19 21:39:00,0.796,0.7961,0.796,0.79605,3300000.0
2008-05-19 21:40:00,0.7961,0.7961,0.796,0.796,700000.0
2008-05-19 21:41:00,0.796,0.796,0.79585,0.79585,5400000.0
2008-05-19 21:42:00,0.7959,0.7959,0.7958,0.7959,1900000.0
2008-05-19 21:43:00,0.79585,0.7959,0.7958,0.7959,3700000.0
2008-05-19 21:44:00,0.79585,0.7959,0.79585,0.7959,1300000.0
2008-05-19 21:45:00,0.7959,0.79595,0.79585,0.79595,1100000.0
2008-05-19 21:46:00,0.7959,0.79595,0.7959,0.7959,500000.0
2008-05-19 21:47:00,0.79595,0.79605,0.79595,0.79605,600000.0
2008-05-19 21:48:00,0.796,0.79605,0.796,0.79605,600000.0
2008-05-19 21:49:00,0.796,0.79605,0.796,0.79605,1100000.0
2008-05-19 21:50:00,0.796,0.79605,0.796,0.79605,3800000.0
2008-05-19 21:51:00,0.79605,0.79605,0.79595,0.79595,42700000.0
2008-05-19 21:52:00,0.796,0.796,0.79595,0.796,3700000.0
2008-05-19 21:53:00,0.796,0.79605,0.79595,0.796,2700000.0
2008-05-19 21:54:00,0.796,0.796,0.7959,0.79595,23800000.0
2008-05-19 21:55:00,0.79595,0.79605,0.7959,0.79595,14300000.0
2008-05-19 21:56:00,0.79595,0.796,0.79595,0.79595,6200000.0
2008-05-19 21:57:00,0.79595,0.79595,0.79585,0.79595,53099999.0
2008-05-19 21:58:00,0.7959,0.7959,0.79585,0.7959,52999999.0
2008-05-19 21:59:00,0.7959,0.796,0.7958,0.796,41600000.0
2008-05-19 22:00:00,0.796,0.7961,0.7959,0.79605,50300000.0
2008-05-19 22:01:00,0.79605,0.79605,0.79605,0.79605,21200000.0
2008-05-19 22:02:00,0.79605,0.7961,0.796,0.79605,13600000.0
2008-05-19 22:03:00,0.79605,0.79605,0.7959,0.7959,18400000.0
2008-05-19 22:04:00,0.7959,0.796,0.7959,0.79595,4100000.0
2008-05-19 22:05:00,0.79595,0.79595,0.79575,0.79575,3800000.0
2008-05-19 22:06:00,0.7957,0.7958,0.7957,0.79575,7600000.0
2008-05-19 22:07:00,0.79575,0.79575,0.7956,0.79565,29000000.0
2008-05-19 22:08:00,0.79565,0.7957,0.79565,0.7957,8100000.0
2008-05-19 22:09:00,0.7957,0.7958,0.7957,0.7957,3500000.0
2008-05-19 22:10:00,0.79575,0.7958,0.79565,0.7958,11700000.0
2008-05-19 22:11:00,0.7958,0.7958,0.7957,0.79575,2600000.0
2008-05-19 22:12:00,0.79575,0.79585,0.79575,0.7958,10500000.0
2008-05-19 22:13:00,0.79585,0.7959,0.79585,0.79585,18700000.0
2008-05-19 22:14:00,0.79585,0.7959,0.79585,0.79585,32200000.0
2008-05-19 22:15:00,0.79585,0.7959,0.79575,0.7959,5800000.0
2008-05-19 22:16:00,0.79585,0.7959,0.7958,0.79585,5000000.0
2008-05-19 22:17:00,0.7958,0.79585,0.79575,0.7958,1700000.0
2008-05-19 22:18:00,0.7958,0.79585,0.7958,0.79585,900000.0
2008-05-19 22:19:00,0.7958,0.7958,0.7958,0.7958,100000.0
2008-05-19 22:20:00,0.7958,0.79585,0.7958,0.79585,1100000.0
2008-05-19 22:21:00,0.7958,0.7959,0.7958,0.7958,700000.0
2008-05-19 22:22:00,0.7958,0.79585,0.79575,0.79585,3300000.0
2008-05-19 22:23:00,0.7958,0.79585,0.79575,0.7958,3800000.0
2008-05-19 22:24:00,0.7958,0.79585,0.7958,0.79585,400000.0
2008-05-19 22:25:00,0.7958,0.79585,0.7958,0.7958,500000.0
2008-05-19 22:26:00,0.79585,0.79585,0.7958,0.79585,700000.0
2008-05-19 22:27:00,0.7958,0.79585,0.7958,0.79585,300000.0
2008-05-19 22:28:00,0.7958,0.79585,0.79575,0.79575,7400000.0
2008-05-19 22:29:00,0.79575,0.7958,0.79575,0.7958,7100000.0
2008-05-19 22:30:00,0.79585,0.79585,0.7958,0.79585,300000.0
2008-05-19 22:31:00,0.7958,0.7959,0.7958,0.79585,4600000.0
2008-05-19 22:32:00,0.79585,0.7959,0.7957,0.79575,16900000.0
2008-05-19 22:33:00,0.79575,0.79575,0.79575,0.79575,700000.0
2008-05-19 22:34:00,0.79565,0.79567,0.79544,0.79557,177900000.0
2008-05-19 22:35:00,0.7957,0.7957,0.7957,0.7957,100000.0
2008-05-19 22:36:00,0.79575,0.79575,0.79575,0.79575,2600000.0
2008-05-19 22:37:00,0.7958,0.7958,0.79575,0.7958,2100000.0
2008-05-19 22:38:00,0.79585,0.79585,0.7958,0.79585,500000.0
2008-05-19 22:39:00,0.79585,0.7959,0.79575,0.7958,2500000.0
2008-05-19 22:40:00,0.79575,0.79585,0.79575,0.7958,400000.0
2008-05-19 22:41:00,0.79585,0.79585,0.79575,0.7958,600000.0
2008-05-19 22:42:00,0.79585,0.79585,0.79575,0.7958,400000.0
2008-05-19 22:43:00,0.79585,0.79585,0.7957,0.79575,2000000.0
2008-05-19 22:44:00,0.7957,0.79575,0.7957,0.79575,400000.0
2008-05-19 22:45:00,0.7957,0.7959,0.79565,0.7957,14200000.0
2008-05-19 22:46:00,0.79565,0.7958,0.79565,0.7958,1100000.0
2008-05-19 22:47:00,0.79575,0.79575,0.79575,0.79575,100000.0
2008-05-19 22:48:00,0.7957,0.7958,0.7957,0.79575,1000000.0
2008-05-19 22:49:00,0.79575,0.7958,0.7957,0.79575,21200000.0
2008-05-19 22:50:00,0.7957,0.7957,0.7956,0.79565,9100000.0
2008-05-19 22:51:00,0.7956,0.79565,0.79555,0.79565,5000000.0
2008-05-19 22:52:00,0.7956,0.79565,0.79555,0.79555,3600000.0
2008-05-19 22:53:00,0.7956,0.7956,0.79555,0.7956,300000.0
2008-05-19 22:54:00,0.79555,0.79575,0.79555,0.79575,5000000.0
2008-05-19 22:55:00,0.7957,0.79575,0.7957,0.79575,200000.0
2008-05-19 22:56:00,0.79575,0.79575,0.79575,0.79575,200000.0
2008-05-19 22:57:00,0.79575,0.79575,0.79575,0.79575,800000.0
2008-05-19 22:58:00,0.79575,0.79575,0.79575,0.79575,400000.0
2008-05-19 22:59:00,0.79575,0.7958,0.7957,0.79575,91400000.0
2008-05-19 23:00:00,0.7957,0.7958,0.79555,0.79555,161600000.0
2008-05-19 23:01:00,0.7956,0.7956,0.79555,0.79555,100000000.0
2008-05-19 23:02:00,0.79555,0.7956,0.79555,0.7956,26700000.0
2008-05-19 23:03:00,0.7956,0.7957,0.79555,0.7957,31700000.0
2008-05-19 23:04:00,0.79575,0.79575,0.79575,0.79575,8000000.0
2008-05-19 23:05:00,0.79576,0.79576,0.79553,0.7956,616200003.0
2008-05-19 23:06:00,0.79575,0.79575,0.79575,0.79575,24400000.0
2008-05-19 23:07:00,0.7958,0.7958,0.79575,0.79575,17300000.0
2008-05-19 23:08:00,0.79575,0.7958,0.79575,0.79575,65200000.0
2008-05-19 23:09:00,0.79575,0.79575,0.7956,0.7956,98299999.0
2008-05-19 23:10:00,0.79565,0.79565,0.79565,0.79565,32000000.0
2008-05-19 23:11:00,0.79565,0.79565,0.79565,0.79565,48000000.0
2008-05-19 23:12:00,0.79565,0.79565,0.79565,0.79565,56000000.0
2008-05-19 23:13:00,0.79565,0.79565,0.79565,0.79565,16000000.0
2008-05-19 23:14:00,0.7957,0.79575,0.7957,0.79575,29400000.0
2008-05-19 23:15:00,0.79575,0.7959,0.79575,0.7958,40200000.0
2008-05-19 23:16:00,0.79585,0.7959,0.7958,0.7959,13900000.0
2008-05-19 23:17:00,0.7959,0.7959,0.79585,0.7959,29700000.0
2008-05-19 23:18:00,0.7959,0.7959,0.79585,0.7959,34300000.0
2008-05-19 23:19:00,0.7959,0.796,0.7959,0.79595,143300002.0
2008-05-19 23:20:00,0.79595,0.79595,0.79595,0.79595,90200000.0
2008-05-19 23:21:00,0.79595,0.796,0.79595,0.796,28600000.0
2008-05-19 23:22:00,0.796,0.79605,0.796,0.79605,4400000.0
2008-05-19 23:23:00,0.79605,0.79615,0.79605,0.79615,96300000.0
2008-05-19 23:24:00,0.79615,0.79615,0.7961,0.79615,36100000.0
2008-05-19 23:25:00,0.79615,0.79615,0.796,0.79615,161599999.0
2008-05-19 23:26:00,0.79615,0.79615,0.7961,0.79615,15400000.0
2008-05-19 23:27:00,0.7961,0.79615,0.7961,0.7961,29900000.0
2008-05-19 23:28:00,0.79615,0.79615,0.7961,0.7961,15100000.0
2008-05-19 23:29:00,0.7961,0.7961,0.7961,0.7961,64300000.0
2008-05-19 23:30:00,0.7961,0.7961,0.7961,0.7961,45900000.0
2008-05-19 23:31:00,0.7961,0.7961,0.7961,0.7961,174800000.0
2008-05-19 23:32:00,0.7961,0.7961,0.7961,0.7961,64199999.0
2008-05-19 23:33:00,0.7961,0.7961,0.7961,0.7961,29300000.0
2008-05-19 23:34:00,0.7961,0.7961,0.7961,0.7961,14500000.0
2008-05-19 23:35:00,0.7961,0.7961,0.796,0.796,57100000.0
2008-05-19 23:36:00,0.7961,0.7961,0.796,0.796,63500000.0
2008-05-19 23:37:00,0.79605,0.7961,0.796,0.79605,33700000.0
2008-05-19 23:38:00,0.7961,0.7961,0.79595,0.79605,178300000.0
2008-05-19 23:39:00,0.796,0.796,0.79595,0.796,116800000.0
2008-05-19 23:40:00,0.796,0.796,0.79595,0.79595,107700000.0
2008-05-19 23:41:00,0.7959,0.79605,0.7959,0.79605,255500001.0
2008-05-19 23:42:00,0.79605,0.79605,0.796,0.79605,295800000.0
2008-05-19 23:43:00,0.7961,0.7962,0.79605,0.7962,71000000.0
2008-05-19 23:44:00,0.7962,0.7962,0.79615,0.7962,62800000.0
2008-05-19 23:45:00,0.7962,0.7962,0.79615,0.7962,48900000.0
2008-05-19 23:46:00,0.7962,0.7962,0.79615,0.7962,60600000.0
2008-05-19 23:47:00,0.7962,0.7962,0.7962,0.7962,13600000.0
2008-05-19 23:48:00,0.7962,0.7962,0.7962,0.7962,6800000.0
2008-05-19 23:49:00,0.7962,0.7962,0.7962,0.7962,20400000.0
2008-05-19 23:50:00,0.7962,0.79625,0.7962,0.79625,84300000.0
2008-05-19 23:51:00,0.79617,0.79622,0.79612,0.79622,413499999.0
2008-05-19 23:52:00,0.79625,0.79625,0.7962,0.7962,32200000.0
2008-05-19 23:53:00,0.7962,0.7962,0.7962,0.7962,48800000.0
2008-05-19 23:54:00,0.7962,0.7962,0.7962,0.7962,23600000.0
2008-05-19 23:55:00,0.7962,0.7962,0.79615,0.79615,126100000.0
2008-05-19 23:56:00,0.79615,0.79615,0.7961,0.79615,36900000.0
2008-05-19 23:57:00,0.79615,0.7962,0.79615,0.79615,17900000.0
2008-05-19 23:58:00,0.79615,0.7962,0.79615,0.7962,55200000.0
2008-05-19 23:59:00,0.79615,0.79615,0.79615,0.79615,10400000.0
2008-05-20 00:00:00,0.79615,0.7963,0.7961,0.7963,206400000.0
2008-05-20 00:01:00,0.7963,0.7963,0.7963,0.7963,85600000.0
2008-05-20 00:02:00,0.7963,0.7965,0.7963,0.7965,575700003.0
2008-05-20 00:03:00,0.7965,0.7966,0.79645,0.79645,384700001.0
2008-05-20 00:04:00,0.79645,0.79645,0.7964,0.7964,313900007.0
2008-05-20 00:05:00,0.7964,0.7964,0.7964,0.7964,526799996.0
2008-05-20 00:06:00,0.7964,0.7964,0.7964,0.7964,138199999.0
2008-05-20 00:07:00,0.7964,0.79655,0.7964,0.7964,216599998.0
2008-05-20 00:08:00,0.7964,0.7966,0.7964,0.79655,58399999.0
2008-05-20 00:09:00,0.79655,0.7966,0.7965,0.7965,592699993.0
2008-05-20 00:10:00,0.79655,0.79655,0.7965,0.79655,31600000.0
2008-05-20 00:11:00,0.79655,0.79655,0.7965,0.7965,220100001.0
2008-05-20 00:12:00,0.7965,0.7966,0.7965,0.7966,375900000.0
2008-05-20 00:13:00,0.7966,0.7966,0.79645,0.7965,150600000.0
2008-05-20 00:14:00,0.7965,0.79655,0.79645,0.79645,186300000.0
2008-05-20 00:15:00,0.79645,0.79645,0.79645,0.79645,227800000.0
2008-05-20 00:16:00,0.79645,0.7965,0.7964,0.7965,226700001.0
2008-05-20 00:17:00,0.79655,0.79655,0.7964,0.79645,339000000.0
2008-05-20 00:18:00,0.79645,0.79645,0.79645,0.79645,32000000.0
2008-05-20 00:19:00,0.79645,0.79645,0.79645,0.79645,32400000.0
2008-05-20 00:20:00,0.79639,0.79644,0.7963,0.79638,866800005.0
2008-05-20 00:21:00,0.7963,0.7964,0.79625,0.79627,1787599997.0
2008-05-20 00:22:00,0.79645,0.79645,0.79645,0.79645,8000000.0
2008-05-20 00:23:00,0.7964,0.7964,0.7964,0.7964,300000.0
2008-05-20 00:24:00,0.79645,0.79645,0.79645,0.79645,600000.0
2008-05-20 00:25:00,0.7964,0.7964,0.7964,0.7964,600000.0
2008-05-20 00:26:00,0.7964,0.79645,0.7964,0.79645,137500000.0
2008-05-20 00:27:00,0.79645,0.79645,0.7964,0.79645,114100000.0
2008-05-20 00:28:00,0.79645,0.7965,0.7964,0.7964,69700000.0
2008-05-20 00:29:00,0.79635,0.7966,0.79635,0.79645,207800000.0
2008-05-20 00:30:00,0.7964,0.7966,0.7964,0.79645,312699996.0
2008-05-20 00:31:00,0.7965,0.7966,0.7964,0.7964,48100000.0
2008-05-20 00:32:00,0.7964,0.7965,0.7963,0.7963,666800006.0
2008-05-20 00:33:00,0.7963,0.79645,0.7963,0.7963,348099995.0
2008-05-20 00:34:00,0.79635,0.7964,0.79605,0.7962,555699995.0
2008-05-20 00:35:00,0.7962,0.79625,0.7961,0.7961,608099991.0
2008-05-20 00:36:00,0.7962,0.7963,0.7962,0.79625,144500000.0
2008-05-20 00:37:00,0.7963,0.79635,0.7963,0.7963,330899998.0
2008-05-20 00:38:00,0.7963,0.7964,0.7962,0.79635,299800000.0
2008-05-20 00:39:00,0.79635,0.7965,0.79635,0.7964,134799999.0
2008-05-20 00:40:00,0.7965,0.7965,0.7962,0.7964,600599999.0
2008-05-20 00:41:00,0.7964,0.7964,0.7964,0.7964,5500000.0
2008-05-20 00:42:00,0.7964,0.7964,0.79635,0.7964,79100000.0
2008-05-20 00:43:00,0.7964,0.7965,0.7963,0.7964,255199999.0
2008-05-20 00:44:00,0.7964,0.79645,0.7963,0.79645,172800000.0
2008-05-20 00:45:00,0.79645,0.7965,0.79635,0.7964,52200000.0
2008-05-20 00:46:00,0.7964,0.7964,0.7963,0.79635,60700000.0
2008-05-20 00:47:00,0.79635,0.7964,0.79635,0.7964,32500000.0
2008-05-20 00:48:00,0.7964,0.7964,0.79635,0.79635,102700000.0
2008-05-20 00:49:00,0.7963,0.7963,0.7963,0.7963,24200000.0
2008-05-20 00:50:00,0.7963,0.7963,0.79625,0.7963,91700000.0
2008-05-20 00:51:00,0.7963,0.7964,0.7963,0.7963,58500000.0
2008-05-20 00:52:00,0.7964,0.7964,0.7963,0.79635,116700000.0
2008-05-20 00:53:00,0.79635,0.7964,0.7963,0.79635,244100000.0
2008-05-20 00:54:00,0.7963,0.7963,0.7963,0.7963,24600000.0
2008-05-20 00:55:00,0.79603,0.79619,0.79601,0.79605,1525499988.0
2008-05-20 00:56:00,0.7963,0.7963,0.7963,0.7963,49800000.0
2008-05-20 00:57:00,0.7963,0.7964,0.7963,0.7964,172599999.0
2008-05-20 00:58:00,0.7964,0.7964,0.7964,0.7964,12300000.0
2008-05-20 00:59:00,0.7964,0.7964,0.7963,0.7963,31000000.0
2008-05-20 01:00:00,0.7964,0.79645,0.7964,0.79645,148800000.0
2008-05-20 01:01:00,0.79645,0.7965,0.79645,0.79645,75200000.0
2008-05-20 01:02:00,0.7965,0.7966,0.7965,0.79655,128400000.0
2008-05-20 01:03:00,0.79655,0.7966,0.7965,0.7966,71500000.0
2008-05-20 01:04:00,0.7966,0.7966,0.7966,0.7966,21400000.0
2008-05-20 01:05:00,0.7966,0.7966,0.79655,0.7966,20300000.0
2008-05-20 01:06:00,0.79655,0.7966,0.79655,0.7966,124900000.0
2008-05-20 01:07:00,0.79641,0.79641,0.79619,0.79625,900800001.0
2008-05-20 01:08:00,0.79651,0.79663,0.79645,0.79647,1630900000.0
2008-05-20 01:09:00,0.7966,0.7966,0.79645,0.7965,115700000.0
2008-05-20 01:10:00,0.7965,0.7965,0.7965,0.7965,17299999.0
2008-05-20 01:11:00,0.7965,0.7965,0.7964,0.79645,79299998.0
2008-05-20 01:12:00,0.79645,0.7965,0.7964,0.7965,29700000.0
2008-05-20 01:13:00,0.7964,0.7965,0.7964,0.7964,53600000.0
2008-05-20 01:14:00,0.7964,0.7965,0.7963,0.7963,533900000.0
2008-05-20 01:15:00,0.7963,0.79635,0.7963,0.79635,55500000.0
2008-05-20 01:16:00,0.79635,0.7964,0.7963,0.7963,142300000.0
2008-05-20 01:17:00,0.7963,0.7964,0.7963,0.7964,371999997.0
2008-05-20 01:18:00,0.7964,0.7965,0.7964,0.79645,139700000.0
2008-05-20 01:19:00,0.7964,0.79645,0.7964,0.7964,182499996.0
2008-05-20 01:20:00,0.79635,0.7964,0.7963,0.7963,75100000.0
2008-05-20 01:21:00,0.79635,0.7964,0.7963,0.7964,16800000.0
2008-05-20 01:22:00,0.7964,0.7964,0.7964,0.7964,72600000.0
2008-05-20 01:23:00,0.7964,0.7964,0.7963,0.7963,122100000.0
2008-05-20 01:24:00,0.7963,0.7963,0.7963,0.7963,87900000.0
2008-05-20 01:25:00,0.7963,0.7963,0.7963,0.7963,294100000.0
2008-05-20 01:26:00,0.79635,0.79645,0.79635,0.79635,88800000.0
2008-05-20 01:27:00,0.79635,0.79635,0.7963,0.79635,257499999.0
2008-05-20 01:28:00,0.79635,0.7964,0.79635,0.79635,253100000.0
2008-05-20 01:29:00,0.79635,0.79635,0.79635,0.79635,57200000.0
2008-05-20 01:30:00,0.7964,0.7964,0.79635,0.79635,505299994.0
2008-05-20 01:31:00,0.79635,0.7964,0.79635,0.7964,319999999.0
2008-05-20 01:32:00,0.7964,0.7965,0.7964,0.7965,123199999.0
2008-05-20 01:33:00,0.79645,0.79645,0.79645,0.79645,57400000.0
2008-05-20 01:34:00,0.79645,0.79645,0.7964,0.7964,151799998.0
2008-05-20 01:35:00,0.7964,0.79645,0.79635,0.79645,464499999.0
2008-05-20 01:36:00,0.79645,0.79645,0.79645,0.79645,16000000.0
2008-05-20 01:37:00,0.79645,0.79645,0.79645,0.79645,24000000.0
2008-05-20 01:38:00,0.79645,0.79645,0.79645,0.79645,8200000.0
2008-05-20 01:39:00,0.79645,0.79645,0.79645,0.79645,48200000.0
2008-05-20 01:40:00,0.7965,0.7965,0.7965,0.7965,600000.0
2008-05-20 01:41:00,0.7965,0.7965,0.79645,0.79645,57800000.0
2008-05-20 01:42:00,0.79645,0.7965,0.7964,0.7964,180100000.0
2008-05-20 01:43:00,0.7964,0.7964,0.7964,0.7964,167400000.0
2008-05-20 01:44:00,0.79645,0.79645,0.79645,0.79645,96000000.0
2008-05-20 01:45:00,0.79645,0.79645,0.79645,0.79645,40600000.0
2008-05-20 01:46:00,0.79645,0.79645,0.7964,0.7964,124000003.0
2008-05-20 01:47:00,0.7964,0.7965,0.7963,0.7965,345199997.0
2008-05-20 01:48:00,0.7965,0.7966,0.79645,0.79655,430500000.0
2008-05-20 01:49:00,0.79655,0.79655,0.79655,0.79655,8200000.0
2008-05-20 01:50:00,0.7966,0.7966,0.7965,0.7965,75600000.0
2008-05-20 01:51:00,0.7966,0.7966,0.79655,0.7966,135500000.0
2008-05-20 01:52:00,0.79655,0.7966,0.79655,0.7966,43300000.0
2008-05-20 01:53:00,0.7966,0.7966,0.79655,0.79655,54000000.0
2008-05-20 01:54:00,0.7965,0.7965,0.7965,0.7965,37200000.0
2008-05-20 01:55:00,0.7965,0.7965,0.7965,0.7965,91700000.0
2008-05-20 01:56:00,0.7965,0.7965,0.7965,0.7965,234400000.0
2008-05-20 01:57:00,0.7965,0.7965,0.7965,0.7965,122000000.0
2008-05-20 01:58:00,0.7965,0.7965,0.7965,0.7965,52800000.0
2008-05-20 01:59:00,0.7965,0.7965,0.7965,0.7965,17600000.0
2008-05-20 02:00:00,0.7965,0.7965,0.7965,0.7965,36299998.0
2008-05-20 02:01:00,0.7965,0.7965,0.7965,0.7965,2700000.0
2008-05-20 02:02:00,0.7965,0.79655,0.7965,0.79655,39900000.0
2008-05-20 02:03:00,0.79655,0.79655,0.7965,0.7965,74500000.0
2008-05-20 02:04:00,0.7965,0.7966,0.7965,0.7966,249100000.0
2008-05-20 02:05:00,0.7966,0.7966,0.79655,0.7966,225700000.0
2008-05-20 02:06:00,0.7966,0.7966,0.7966,0.7966,181000000.0
2008-05-20 02:07:00,0.7966,0.7966,0.7966,0.7966,352300000.0
2008-05-20 02:08:00,0.7966,0.7966,0.7966,0.7966,68300000.0
2008-05-20 02:09:00,0.79648,0.79648,0.79643,0.79643,25600000.0
2008-05-20 02:10:00,0.7966,0.7966,0.7966,0.7966,20000000.0
2008-05-20 02:11:00,0.79648,0.79648,0.79632,0.79632,278300001.0
2008-05-20 02:12:00,0.7966,0.7966,0.79655,0.79655,16000000.0
2008-05-20 02:13:00,0.7966,0.7966,0.79655,0.7966,213500000.0
2008-05-20 02:14:00,0.7966,0.7966,0.79645,0.79645,236700000.0
2008-05-20 02:15:00,0.79645,0.79645,0.79645,0.79645,40000000.0
2008-05-20 02:16:00,0.79645,0.79645,0.7964,0.7964,629500010.0
2008-05-20 02:17:00,0.7964,0.7964,0.7963,0.7963,568900002.0
2008-05-20 02:18:00,0.7963,0.7963,0.7959,0.7961,1158500003.0
2008-05-20 02:19:00,0.79615,0.79625,0.79615,0.79625,365300000.0
2008-05-20 02:20:00,0.7962,0.7963,0.7962,0.7962,1212500017.0
2008-05-20 02:21:00,0.7962,0.79625,0.7962,0.7962,860500001.0
2008-05-20 02:22:00,0.7962,0.7962,0.7957,0.7958,2013499993.0
2008-05-20 02:23:00,0.7958,0.7958,0.79555,0.7957,1021100010.0
2008-05-20 02:24:00,0.7957,0.79575,0.79565,0.7957,754999991.0
2008-05-20 02:25:00,0.7957,0.79585,0.7957,0.79585,1716399985.0
2008-05-20 02:26:00,0.7958,0.7959,0.7958,0.7958,1470600018.0
2008-05-20 02:27:00,0.7958,0.79585,0.7958,0.7958,373900005.0
2008-05-20 02:28:00,0.7958,0.7959,0.7958,0.7958,679700008.0
2008-05-20 02:29:00,0.7958,0.79585,0.7957,0.7958,450099999.0
2008-05-20 02:30:00,0.7958,0.79585,0.7958,0.79585,500800005.0
2008-05-20 02:31:00,0.79585,0.7962,0.7958,0.7962,825900001.0
2008-05-20 02:32:00,0.7962,0.7963,0.796,0.7962,1209399999.0
2008-05-20 02:33:00,0.7962,0.7963,0.7962,0.7962,820199996.0
2008-05-20 02:34:00,0.7962,0.79625,0.7961,0.7962,1342799990.0
2008-05-20 02:35:00,0.7962,0.7963,0.7961,0.7961,628399996.0
2008-05-20 02:36:00,0.7961,0.7962,0.796,0.796,609399995.0
2008-05-20 02:37:00,0.796,0.79605,0.796,0.796,1130200004.0
2008-05-20 02:38:00,0.796,0.7961,0.796,0.7961,290300000.0
2008-05-20 02:39:00,0.7961,0.7961,0.79605,0.79605,27000000.0
2008-05-20 02:40:00,0.79605,0.7961,0.79605,0.7961,278600002.0
2008-05-20 02:41:00,0.7961,0.7963,0.7961,0.79625,290600000.0
2008-05-20 02:42:00,0.79625,0.7964,0.79625,0.79625,193500000.0
2008-05-20 02:43:00,0.79625,0.7965,0.7962,0.7963,1299399990.0
2008-05-20 02:44:00,0.7963,0.7963,0.7962,0.7963,539900000.0
2008-05-20 02:45:00,0.79625,0.79625,0.79615,0.7962,881800001.0
2008-05-20 02:46:00,0.7962,0.7962,0.796,0.796,1535899997.0
2008-05-20 02:47:00,0.796,0.7963,0.7959,0.79605,2100999995.0
2008-05-20 02:48:00,0.7961,0.79615,0.7959,0.79605,940899999.0
2008-05-20 02:49:00,0.79605,0.79605,0.796,0.796,687600003.0
2008-05-20 02:50:00,0.796,0.7962,0.79595,0.79605,1295199999.0
2008-05-20 02:51:00,0.79605,0.7962,0.79595,0.7961,1313400000.0
2008-05-20 02:52:00,0.79615,0.7963,0.7961,0.79615,877300001.0
2008-05-20 02:53:00,0.79615,0.79615,0.79595,0.796,1107500001.0
2008-05-20 02:54:00,0.79605,0.79605,0.7958,0.79585,1179599999.0
2008-05-20 02:55:00,0.79585,0.7962,0.7958,0.796,892000000.0
2008-05-20 02:56:00,0.796,0.79605,0.7956,0.7957,1017299999.0
2008-05-20 02:57:00,0.7957,0.7958,0.7957,0.7958,1405099988.0
2008-05-20 02:58:00,0.7958,0.7958,0.7957,0.79575,596300000.0
2008-05-20 02:59:00,0.79575,0.7959,0.79575,0.7959,591100004.0
2008-05-20 03:00:00,0.7959,0.796,0.7959,0.79595,1243100036.0
2008-05-20 03:01:00,0.79595,0.796,0.7959,0.7959,491000008.0
2008-05-20 03:02:00,0.7959,0.7959,0.7956,0.7957,447100001.0
2008-05-20 03:03:00,0.7957,0.79575,0.7957,0.7957,670500005.0
2008-05-20 03:04:00,0.7957,0.79585,0.7957,0.7957,1216299996.0
2008-05-20 03:05:00,0.79565,0.79575,0.79555,0.7956,1259700000.0
2008-05-20 03:06:00,0.7956,0.79565,0.79555,0.79555,612400000.0
2008-05-20 03:07:00,0.79555,0.79555,0.79555,0.79555,594800000.0
2008-05-20 03:08:00,0.79555,0.79575,0.79555,0.79565,543000000.0
2008-05-20 03:09:00,0.79565,0.79575,0.79555,0.79555,624799999.0
2008-05-20 03:10:00,0.79555,0.79565,0.79555,0.79565,704100001.0
2008-05-20 03:11:00,0.7956,0.7958,0.7956,0.7958,815299999.0
2008-05-20 03:12:00,0.7958,0.7958,0.79555,0.7956,812400000.0
2008-05-20 03:13:00,0.7956,0.7956,0.79555,0.7956,856299999.0
2008-05-20 03:14:00,0.7956,0.7956,0.7956,0.7956,72300000.0
2008-05-20 03:15:00,0.7956,0.7956,0.7956,0.7956,168700000.0
2008-05-20 03:16:00,0.7956,0.7956,0.79555,0.79555,467400000.0
2008-05-20 03:17:00,0.79555,0.7956,0.79555,0.79555,347400000.0
2008-05-20 03:18:00,0.79555,0.7956,0.79555,0.79555,488800000.0
2008-05-20 03:19:00,0.79555,0.79555,0.79555,0.79555,104000000.0
2008-05-20 03:20:00,0.79555,0.79555,0.7955,0.7955,270599995.0
2008-05-20 03:21:00,0.7955,0.7955,0.79525,0.7953,990399998.0
2008-05-20 03:22:00,0.7953,0.7953,0.7953,0.7953,489499999.0
2008-05-20 03:23:00,0.7953,0.79535,0.79525,0.79535,429699996.0
2008-05-20 03:24:00,0.79535,0.79535,0.7953,0.7953,716900000.0
2008-05-20 03:25:00,0.7953,0.7953,0.79515,0.79515,566300000.0
2008-05-20 03:26:00,0.79515,0.7953,0.79515,0.7953,927200000.0
2008-05-20 03:27:00,0.7953,0.7953,0.7949,0.795,786999997.0
2008-05-20 03:28:00,0.795,0.7951,0.7949,0.795,956600002.0
2008-05-20 03:29:00,0.795,0.79525,0.795,0.79525,1347299991.0
2008-05-20 03:30:00,0.7953,0.7954,0.7952,0.79535,798099999.0
2008-05-20 03:31:00,0.79535,0.7954,0.7952,0.7954,995500000.0
2008-05-20 03:32:00,0.7954,0.7955,0.7953,0.79535,1008100005.0
2008-05-20 03:33:00,0.79535,0.7955,0.79535,0.7954,992899999.0
2008-05-20 03:34:00,0.7954,0.79555,0.7954,0.79555,186800002.0
2008-05-20 03:35:00,0.79555,0.79565,0.79555,0.79565,94300000.0
2008-05-20 03:36:00,0.79565,0.79565,0.7955,0.79555,336200000.0
2008-05-20 03:37:00,0.79555,0.7957,0.79525,0.79565,1515899996.0
2008-05-20 03:38:00,0.7956,0.7956,0.79545,0.79545,761199998.0
2008-05-20 03:39:00,0.79545,0.7956,0.7954,0.7955,298600001.0
2008-05-20 03:40:00,0.7956,0.7956,0.79545,0.79545,1036899997.0
2008-05-20 03:41:00,0.79545,0.7955,0.7954,0.79545,723099999.0
2008-05-20 03:42:00,0.79545,0.79545,0.79535,0.7954,324799999.0
2008-05-20 03:43:00,0.7954,0.79545,0.7953,0.7953,928399998.0
2008-05-20 03:44:00,0.7954,0.7954,0.7953,0.7954,405799999.0
2008-05-20 03:45:00,0.79535,0.79555,0.79535,0.79555,462399996.0
2008-05-20 03:46:00,0.7956,0.79565,0.79545,0.7956,764499999.0
2008-05-20 03:47:00,0.7956,0.7956,0.7956,0.7956,367300002.0
2008-05-20 03:48:00,0.7956,0.7956,0.79555,0.7956,316500000.0
2008-05-20 03:49:00,0.7956,0.7956,0.7956,0.7956,222300003.0
2008-05-20 03:50:00,0.7956,0.7956,0.7956,0.7956,42400000.0
2008-05-20 03:51:00,0.7956,0.79565,0.7956,0.79565,169700002.0
2008-05-20 03:52:00,0.79565,0.7958,0.79565,0.7957,481900000.0
2008-05-20 03:53:00,0.7957,0.7957,0.7957,0.7957,570899992.0
2008-05-20 03:54:00,0.7957,0.7957,0.7957,0.7957,297499999.0
2008-05-20 03:55:00,0.7957,0.7957,0.79565,0.7957,1353999983.0
2008-05-20 03:56:00,0.7957,0.7957,0.7956,0.79565,89100001.0
2008-05-20 03:57:00,0.79565,0.79565,0.7956,0.79565,82000000.0
2008-05-20 03:58:00,0.79565,0.79575,0.79565,0.7957,687999991.0
2008-05-20 03:59:00,0.7957,0.7958,0.7957,0.7957,395699999.0
2008-05-20 04:00:00,0.7957,0.79575,0.7957,0.7957,113700000.0
2008-05-20 04:01:00,0.7957,0.7957,0.7956,0.7957,425799999.0
2008-05-20 04:02:00,0.7957,0.79575,0.7957,0.7957,240899999.0
2008-05-20 04:03:00,0.7957,0.7957,0.7957,0.7957,109000000.0
2008-05-20 04:04:00,0.7957,0.79575,0.7957,0.7957,162300003.0
2008-05-20 04:05:00,0.7957,0.79575,0.7957,0.79575,154800001.0
2008-05-20 04:06:00,0.7958,0.7958,0.79575,0.79575,101800000.0
2008-05-20 04:07:00,0.79575,0.7958,0.79575,0.79575,56600000.0
2008-05-20 04:08:00,0.79575,0.79575,0.7957,0.7957,130899999.0
2008-05-20 04:09:00,0.7957,0.7957,0.7957,0.7957,4300000.0
2008-05-20 04:10:00,0.7957,0.7957,0.7957,0.7957,196099996.0
2008-05-20 04:11:00,0.79575,0.7958,0.7957,0.7957,39100000.0
2008-05-20 04:12:00,0.7957,0.7957,0.7957,0.7957,42500000.0
2008-05-20 04:13:00,0.7957,0.7957,0.7957,0.7957,59600000.0
2008-05-20 04:14:00,0.7957,0.7957,0.7957,0.7957,104400000.0
2008-05-20 04:15:00,0.79575,0.79575,0.7957,0.7957,44700000.0
2008-05-20 04:16:00,0.7957,0.79575,0.7957,0.7957,168399998.0
2008-05-20 04:17:00,0.7957,0.7958,0.7957,0.79575,70100000.0
2008-05-20 04:18:00,0.79575,0.7958,0.7957,0.79575,203499996.0
2008-05-20 04:19:00,0.79575,0.79575,0.7957,0.7957,162100001.0
2008-05-20 04:20:00,0.7957,0.7957,0.7957,0.7957,153500003.0
2008-05-20 04:21:00,0.7957,0.79575,0.7957,0.79575,76699999.0
2008-05-20 04:22:00,0.79575,0.79575,0.7957,0.79575,78400000.0
2008-05-20 04:23:00,0.79575,0.7958,0.7957,0.7957,118000000.0
2008-05-20 04:24:00,0.7957,0.7957,0.7957,0.7957,365199995.0
2008-05-20 04:25:00,0.7957,0.7957,0.7957,0.7957,458699993.0
2008-05-20 04:26:00,0.7957,0.7957,0.7957,0.7957,216500001.0
2008-05-20 04:27:00,0.7957,0.7957,0.7957,0.7957,60700000.0
2008-05-20 04:28:00,0.7957,0.7957,0.7957,0.7957,242900002.0
2008-05-20 04:29:00,0.7957,0.7957,0.7957,0.7957,338899995.0
2008-05-20 04:30:00,0.7957,0.7957,0.7957,0.7957,409299993.0
2008-05-20 04:31:00,0.7957,0.7957,0.79565,0.79565,83400000.0
2008-05-20 04:32:00,0.79565,0.7957,0.7956,0.79565,128700003.0
2008-05-20 04:33:00,0.79565,0.7957,0.7956,0.7956,46500000.0
2008-05-20 04:34:00,0.7956,0.7957,0.7956,0.79565,28600000.0
2008-05-20 04:35:00,0.79565,0.7957,0.79565,0.7957,81700000.0
2008-05-20 04:36:00,0.7957,0.7957,0.7957,0.7957,52300000.0
2008-05-20 04:37:00,0.7957,0.7957,0.79565,0.79565,31200000.0
2008-05-20 04:38:00,0.79565,0.7957,0.79565,0.79565,49600000.0
2008-05-20 04:39:00,0.79565,0.7957,0.79565,0.79565,54000000.0
2008-05-20 04:40:00,0.79565,0.7957,0.7956,0.7956,64600001.0
2008-05-20 04:41:00,0.7956,0.7957,0.7956,0.79565,56100000.0
2008-05-20 04:42:00,0.7956,0.7956,0.79535,0.7954,1138799996.0
2008-05-20 04:43:00,0.7954,0.7954,0.7954,0.7954,39099999.0
2008-05-20 04:44:00,0.7954,0.79545,0.7954,0.79545,30100000.0
2008-05-20 04:45:00,0.7954,0.7955,0.7954,0.79545,276600000.0
2008-05-20 04:46:00,0.79545,0.7955,0.79545,0.7955,316300000.0
2008-05-20 04:47:00,0.7955,0.7955,0.79545,0.7955,683100001.0
2008-05-20 04:48:00,0.7955,0.7955,0.7955,0.7955,323299997.0
2008-05-20 04:49:00,0.7955,0.7955,0.7954,0.7954,360900004.0
2008-05-20 04:50:00,0.7954,0.79545,0.79535,0.7954,774399998.0
2008-05-20 04:51:00,0.7954,0.79545,0.7954,0.7954,861099993.0
2008-05-20 04:52:00,0.7954,0.7954,0.7954,0.7954,463599989.0
2008-05-20 04:53:00,0.7954,0.79545,0.7954,0.79545,273600000.0
2008-05-20 04:54:00,0.79545,0.7955,0.7953,0.79545,588700002.0
2008-05-20 04:55:00,0.79545,0.7955,0.7954,0.79545,295700000.0
2008-05-20 04:56:00,0.79545,0.7956,0.79545,0.7956,69400000.0
2008-05-20 04:57:00,0.7956,0.7956,0.7955,0.7956,142000000.0
2008-05-20 04:58:00,0.79565,0.7957,0.79565,0.7957,161800000.0
2008-05-20 04:59:00,0.7957,0.7957,0.7957,0.7957,113500000.0
2008-05-20 05:00:00,0.7957,0.7957,0.7957,0.7957,90100000.0
2008-05-20 05:01:00,0.7957,0.7957,0.7957,0.7957,200000.0
2008-05-20 05:02:00,0.7957,0.7957,0.7957,0.7957,200000.0
2008-05-20 05:03:00,0.7956,0.7957,0.7956,0.7956,1500000.0
2008-05-20 05:04:00,0.79565,0.7957,0.7956,0.7956,2800000.0
2008-05-20 05:05:00,0.7956,0.7956,0.7955,0.7956,75399998.0
2008-05-20 05:06:00,0.79565,0.7957,0.7955,0.7955,109800000.0
2008-05-20 05:07:00,0.7955,0.7957,0.7955,0.7956,50500000.0
2008-05-20 05:08:00,0.7956,0.79565,0.7956,0.7956,10800000.0
2008-05-20 05:09:00,0.7956,0.79565,0.7956,0.7956,3500000.0
2008-05-20 05:10:00,0.7956,0.79565,0.7955,0.7955,15700000.0
2008-05-20 05:11:00,0.79536,0.79549,0.79536,0.79547,6800000.0
2008-05-20 05:12:00,0.7956,0.7956,0.7956,0.7956,1400000.0
2008-05-20 05:13:00,0.7956,0.7956,0.7956,0.7956,1800000.0
2008-05-20 05:14:00,0.79555,0.7956,0.7955,0.7956,48600000.0
2008-05-20 05:15:00,0.7956,0.7956,0.7955,0.7955,39300000.0
2008-05-20 05:16:00,0.7955,0.79555,0.7955,0.7955,29200000.0
2008-05-20 05:17:00,0.7955,0.7955,0.7955,0.7955,17000000.0
2008-05-20 05:18:00,0.7955,0.7955,0.7955,0.7955,400000.0
2008-05-20 05:19:00,0.7955,0.7955,0.7955,0.7955,200000.0
2008-05-20 05:20:00,0.79545,0.79545,0.79545,0.79545,17200001.0
2008-05-20 05:21:00,0.79545,0.79545,0.79545,0.79545,69200002.0
2008-05-20 05:22:00,0.79546,0.79546,0.79528,0.79528,2800000.0
2008-05-20 05:23:00,0.79537,0.79548,0.79537,0.79548,8600000.0
2008-05-20 05:24:00,0.7955,0.7955,0.79545,0.79545,33200000.0
2008-05-20 05:25:00,0.79545,0.7955,0.79545,0.7955,1100000.0
2008-05-20 05:26:00,0.79545,0.79545,0.79545,0.79545,400000.0
2008-05-20 05:27:00,0.79545,0.79545,0.79545,0.79545,54000000.0
2008-05-20 05:28:00,0.79545,0.79545,0.79545,0.79545,86400000.0
2008-05-20 05:29:00,0.79545,0.7955,0.79545,0.79545,49500000.0
2008-05-20 05:30:00,0.7955,0.7955,0.79545,0.79545,24900000.0
2008-05-20 05:31:00,0.79548,0.79548,0.79537,0.79537,10400000.0
2008-05-20 05:32:00,0.79545,0.79545,0.79545,0.79545,64800000.0
2008-05-20 05:33:00,0.7954,0.79546,0.79539,0.79546,17700000.0
2008-05-20 05:34:00,0.79545,0.79545,0.79545,0.79545,174800000.0
2008-05-20 05:35:00,0.79545,0.79545,0.79545,0.79545,24400000.0
2008-05-20 05:36:00,0.79553,0.79553,0.79537,0.79537,2400000.0
2008-05-20 05:37:00,0.79545,0.79545,0.79545,0.79545,53799999.0
2008-05-20 05:38:00,0.7955,0.7955,0.79545,0.79545,78400000.0
2008-05-20 05:39:00,0.79545,0.79555,0.79545,0.7955,76199998.0
2008-05-20 05:40:00,0.7955,0.7955,0.7955,0.7955,2200000.0
2008-05-20 05:41:00,0.7955,0.7955,0.7955,0.7955,500000.0
2008-05-20 05:42:00,0.7955,0.7955,0.7955,0.7955,2000000.0
2008-05-20 05:43:00,0.7955,0.79555,0.7955,0.7955,10400000.0
2008-05-20 05:44:00,0.7955,0.7955,0.7955,0.7955,26000000.0
2008-05-20 05:45:00,0.7955,0.7955,0.79545,0.7955,17400000.0
2008-05-20 05:46:00,0.79553,0.79553,0.79528,0.79528,4000000.0
2008-05-20 05:47:00,0.79545,0.79545,0.79545,0.79545,900000.0
2008-05-20 05:48:00,0.7955,0.79565,0.79545,0.7955,17900000.0
2008-05-20 05:49:00,0.7955,0.7955,0.79545,0.7955,14400000.0
2008-05-20 05:50:00,0.7955,0.7955,0.7955,0.7955,2900000.0
2008-05-20 05:51:00,0.7955,0.7955,0.7952,0.7953,136200000.0
2008-05-20 05:52:00,0.7953,0.7953,0.795,0.79515,151700001.0
2008-05-20 05:53:00,0.79515,0.79525,0.79515,0.7952,49700000.0
2008-05-20 05:54:00,0.79519,0.79519,0.79492,0.79512,14100000.0
2008-05-20 05:55:00,0.7952,0.7952,0.79505,0.7952,47600000.0
2008-05-20 05:56:00,0.7952,0.79545,0.7952,0.7954,56100000.0
2008-05-20 05:57:00,0.7954,0.7955,0.7954,0.7955,4600000.0
2008-05-20 05:58:00,0.7955,0.79565,0.7955,0.7956,66400000.0
2008-05-20 05:59:00,0.7956,0.79565,0.7956,0.79565,49200000.0
2008-05-20 06:00:00,0.79565,0.79565,0.7954,0.7955,50000001.0
2008-05-20 06:01:00,0.7955,0.79555,0.7955,0.7955,8600000.0
2008-05-20 06:02:00,0.7955,0.7956,0.7955,0.7956,47400000.0
2008-05-20 06:03:00,0.7956,0.7956,0.7956,0.7956,22500000.0
2008-05-20 06:04:00,0.7956,0.7956,0.7955,0.7955,63300000.0
2008-05-20 06:05:00,0.7955,0.7955,0.79525,0.7953,64800000.0
2008-05-20 06:06:00,0.7953,0.7953,0.79515,0.79515,45800001.0
2008-05-20 06:07:00,0.7952,0.7953,0.79515,0.79525,70200000.0
2008-05-20 06:08:00,0.79525,0.79535,0.79515,0.79525,84300001.0
2008-05-20 06:09:00,0.7953,0.79545,0.7953,0.79545,14600000.0
2008-05-20 06:10:00,0.79545,0.7955,0.7954,0.7954,21500000.0
2008-05-20 06:11:00,0.7954,0.7954,0.7954,0.7954,17300000.0
2008-05-20 06:12:00,0.7954,0.7954,0.7954,0.7954,2300000.0
2008-05-20 06:13:00,0.7954,0.79545,0.7954,0.7954,18600000.0
2008-05-20 06:14:00,0.7954,0.7954,0.7954,0.7954,700000.0
2008-05-20 06:15:00,0.7954,0.7954,0.7953,0.79535,49800000.0
2008-05-20 06:16:00,0.7953,0.7953,0.79515,0.79525,34300000.0
2008-05-20 06:17:00,0.79525,0.7953,0.795,0.795,211300000.0
2008-05-20 06:18:00,0.795,0.795,0.7949,0.795,86100000.0
2008-05-20 06:19:00,0.795,0.795,0.795,0.795,10900000.0
2008-05-20 06:20:00,0.79505,0.79515,0.795,0.79515,88500000.0
2008-05-20 06:21:00,0.79515,0.79515,0.79505,0.7951,67400000.0
2008-05-20 06:22:00,0.7951,0.79535,0.7951,0.7953,126600000.0
2008-05-20 06:23:00,0.79525,0.7953,0.7952,0.7952,163800000.0
2008-05-20 06:24:00,0.79525,0.79525,0.79525,0.79525,2400000.0
2008-05-20 06:25:00,0.7953,0.7953,0.7952,0.79525,62300000.0
2008-05-20 06:26:00,0.79525,0.7953,0.79515,0.7952,253600001.0
2008-05-20 06:27:00,0.79525,0.7953,0.7952,0.79525,30900000.0
2008-05-20 06:28:00,0.79525,0.79525,0.79525,0.79525,16900000.0
2008-05-20 06:29:00,0.79525,0.79525,0.79525,0.79525,12300000.0
2008-05-20 06:30:00,0.79525,0.79525,0.79525,0.79525,1500000.0
2008-05-20 06:31:00,0.7952,0.7952,0.795,0.795,144500001.0
2008-05-20 06:32:00,0.795,0.795,0.795,0.795,8500000.0
2008-05-20 06:33:00,0.795,0.7951,0.795,0.795,86300001.0
2008-05-20 06:34:00,0.795,0.795,0.79495,0.795,90600001.0
2008-05-20 06:35:00,0.795,0.795,0.79495,0.795,103200000.0
2008-05-20 06:36:00,0.795,0.795,0.7949,0.7949,58200000.0
2008-05-20 06:37:00,0.795,0.795,0.7949,0.795,36600000.0
2008-05-20 06:38:00,0.795,0.7951,0.795,0.7951,6100000.0
2008-05-20 06:39:00,0.7951,0.7951,0.795,0.795,18800000.0
2008-05-20 06:40:00,0.795,0.795,0.795,0.795,1300000.0
2008-05-20 06:41:00,0.795,0.795,0.795,0.795,2000000.0
2008-05-20 06:42:00,0.795,0.7951,0.795,0.795,5800000.0
2008-05-20 06:43:00,0.795,0.795,0.7949,0.79495,62000000.0
2008-05-20 06:44:00,0.79495,0.79495,0.79495,0.79495,6800000.0
2008-05-20 06:45:00,0.79495,0.795,0.79495,0.795,47200000.0
2008-05-20 06:46:00,0.795,0.795,0.79475,0.79475,560999999.0
2008-05-20 06:47:00,0.79475,0.7948,0.79465,0.79475,65200001.0
2008-05-20 06:48:00,0.79475,0.7948,0.7945,0.7946,194500001.0
2008-05-20 06:49:00,0.7946,0.79465,0.7945,0.7946,357800000.0
2008-05-20 06:50:00,0.7946,0.79475,0.7946,0.7947,104400000.0
2008-05-20 06:51:00,0.7947,0.79475,0.7945,0.7946,93900000.0
2008-05-20 06:52:00,0.7946,0.7946,0.7945,0.7945,151700000.0
2008-05-20 06:53:00,0.7945,0.7945,0.7945,0.7945,54600000.0
2008-05-20 06:54:00,0.79455,0.7946,0.79455,0.79455,17500000.0
2008-05-20 06:55:00,0.7946,0.79465,0.7946,0.7946,4000000.0
2008-05-20 06:56:00,0.79454,0.79454,0.79438,0.79445,148000000.0
2008-05-20 06:57:00,0.7946,0.7946,0.79455,0.79455,22700000.0
2008-05-20 06:58:00,0.79455,0.79455,0.79455,0.79455,900000.0
2008-05-20 06:59:00,0.7945,0.7946,0.7945,0.7946,9200000.0
2008-05-20 07:00:00,0.7946,0.79465,0.7945,0.79465,33300000.0
2008-05-20 07:01:00,0.79465,0.79465,0.79465,0.79465,5700000.0
2008-05-20 07:02:00,0.79465,0.7948,0.7946,0.79475,23200000.0
2008-05-20 07:03:00,0.7947,0.7952,0.7946,0.7951,173800000.0
2008-05-20 07:04:00,0.7952,0.7954,0.7951,0.79535,202300000.0
2008-05-20 07:05:00,0.7953,0.7955,0.79525,0.7955,443000001.0
2008-05-20 07:06:00,0.7955,0.7955,0.7952,0.7953,279599997.0
2008-05-20 07:07:00,0.7953,0.7953,0.7952,0.7952,195100002.0
2008-05-20 07:08:00,0.7952,0.7952,0.7951,0.7951,342100000.0
2008-05-20 07:09:00,0.7951,0.7952,0.795,0.795,323900001.0
2008-05-20 07:10:00,0.795,0.79535,0.795,0.7953,72200000.0
2008-05-20 07:11:00,0.79525,0.79525,0.79505,0.79515,145700002.0
2008-05-20 07:12:00,0.79515,0.7953,0.795,0.7952,586200001.0
2008-05-20 07:13:00,0.7952,0.79525,0.795,0.79525,292899999.0
2008-05-20 07:14:00,0.79525,0.7953,0.79515,0.7952,179000002.0
2008-05-20 07:15:00,0.79515,0.79525,0.795,0.7952,193500000.0
2008-05-20 07:16:00,0.7952,0.7952,0.7951,0.7952,228400000.0
2008-05-20 07:17:00,0.7952,0.7952,0.7951,0.79515,141300002.0
2008-05-20 07:18:00,0.79515,0.7953,0.7951,0.7953,169700000.0
2008-05-20 07:19:00,0.7953,0.7953,0.7952,0.7952,93700000.0
2008-05-20 07:20:00,0.7952,0.7953,0.7952,0.7953,70500000.0
2008-05-20 07:21:00,0.7953,0.7954,0.7951,0.7954,228200000.0
2008-05-20 07:22:00,0.7954,0.7954,0.79525,0.7954,167200000.0
2008-05-20 07:23:00,0.7954,0.7955,0.7953,0.7955,73100000.0
2008-05-20 07:24:00,0.7955,0.79555,0.79525,0.79525,104900000.0
2008-05-20 07:25:00,0.79525,0.7955,0.79525,0.7954,78600000.0
2008-05-20 07:26:00,0.7954,0.79545,0.79535,0.79545,49900000.0
2008-05-20 07:27:00,0.79545,0.7955,0.7954,0.7954,22800000.0
2008-05-20 07:28:00,0.7954,0.7954,0.79525,0.79525,97000000.0
2008-05-20 07:29:00,0.79525,0.7954,0.79525,0.7954,84100000.0
2008-05-20 07:30:00,0.7954,0.79545,0.79525,0.7954,89000001.0
2008-05-20 07:31:00,0.7954,0.7954,0.7954,0.7954,21100000.0
2008-05-20 07:32:00,0.79535,0.7954,0.7953,0.7954,41000000.0
2008-05-20 07:33:00,0.7954,0.7955,0.7954,0.7954,16200000.0
2008-05-20 07:34:00,0.79545,0.7955,0.79545,0.79545,22600000.0
2008-05-20 07:35:00,0.79538,0.79546,0.79538,0.79539,7400000.0
2008-05-20 07:36:00,0.79545,0.79545,0.79535,0.79535,13500000.0
2008-05-20 07:37:00,0.7953,0.7953,0.795,0.7951,208700002.0
2008-05-20 07:38:00,0.7951,0.79515,0.7951,0.7951,7500000.0
2008-05-20 07:39:00,0.7951,0.7951,0.7951,0.7951,10500000.0
2008-05-20 07:40:00,0.7951,0.7951,0.7951,0.7951,5000000.0
2008-05-20 07:41:00,0.7951,0.7951,0.7948,0.7948,127000000.0
2008-05-20 07:42:00,0.79485,0.7949,0.7948,0.7949,99000000.0
2008-05-20 07:43:00,0.7949,0.7949,0.7949,0.7949,1400000.0
2008-05-20 07:44:00,0.7949,0.79495,0.7949,0.7949,78900000.0
2008-05-20 07:45:00,0.7949,0.7949,0.79475,0.7948,490699993.0
2008-05-20 07:46:00,0.79475,0.7948,0.7947,0.79475,717599993.0
2008-05-20 07:47:00,0.79475,0.79475,0.79465,0.7947,74400000.0
2008-05-20 07:48:00,0.7946,0.7947,0.7946,0.7946,250700000.0
2008-05-20 07:49:00,0.7946,0.79475,0.7946,0.7947,82300000.0
2008-05-20 07:50:00,0.7947,0.7947,0.7947,0.7947,92400000.0
2008-05-20 07:51:00,0.7947,0.7947,0.7947,0.7947,15300000.0
2008-05-20 07:52:00,0.7947,0.7947,0.7947,0.7947,1500000.0
2008-05-20 07:53:00,0.7947,0.79475,0.79465,0.79465,73800000.0
2008-05-20 07:54:00,0.79465,0.7947,0.79465,0.7947,8200000.0
2008-05-20 07:55:00,0.7947,0.7948,0.7947,0.7948,18300000.0
2008-05-20 07:56:00,0.7948,0.79515,0.7948,0.79495,103300000.0
2008-05-20 07:57:00,0.79495,0.7951,0.79485,0.795,57900000.0
2008-05-20 07:58:00,0.7951,0.7952,0.79505,0.7951,40200000.0
2008-05-20 07:59:00,0.7951,0.7952,0.79505,0.7951,67000000.0
2008-05-20 08:00:00,0.7951,0.7955,0.7951,0.7955,129800000.0
2008-05-20 08:01:00,0.7955,0.7956,0.7955,0.79555,21500000.0
2008-05-20 08:02:00,0.79555,0.7957,0.7955,0.7957,28600000.0
2008-05-20 08:03:00,0.79575,0.7959,0.79575,0.7958,812900007.0
2008-05-20 08:04:00,0.7958,0.7959,0.79575,0.79585,488100000.0
2008-05-20 08:05:00,0.79585,0.79605,0.7958,0.79605,40300000.0
2008-05-20 08:06:00,0.79605,0.7963,0.79605,0.79625,36700000.0
2008-05-20 08:07:00,0.79625,0.7963,0.796,0.7962,41600000.0
2008-05-20 08:08:00,0.7962,0.7962,0.79585,0.79595,61100000.0
2008-05-20 08:09:00,0.79595,0.79595,0.79575,0.79575,188200000.0
2008-05-20 08:10:00,0.79575,0.7959,0.79575,0.7958,52600000.0
2008-05-20 08:11:00,0.7958,0.79595,0.79575,0.79595,573799990.0
2008-05-20 08:12:00,0.7959,0.796,0.79575,0.7959,78799999.0
2008-05-20 08:13:00,0.7959,0.796,0.7959,0.796,18100000.0
2008-05-20 08:14:00,0.79595,0.796,0.7959,0.7959,32900000.0
2008-05-20 08:15:00,0.79595,0.79625,0.7959,0.79625,12100000.0
2008-05-20 08:16:00,0.79625,0.79645,0.7962,0.7964,21100000.0
2008-05-20 08:17:00,0.79635,0.79635,0.7959,0.7959,21200000.0
2008-05-20 08:18:00,0.7959,0.79595,0.7958,0.7959,24500000.0
2008-05-20 08:19:00,0.7959,0.7961,0.7959,0.796,11000000.0
2008-05-20 08:20:00,0.79595,0.7962,0.79595,0.79615,24500000.0
2008-05-20 08:21:00,0.7962,0.79665,0.79615,0.79645,32700000.0
2008-05-20 08:22:00,0.7964,0.7965,0.7963,0.79645,30700000.0
2008-05-20 08:23:00,0.79645,0.79665,0.7964,0.7966,17700000.0
2008-05-20 08:24:00,0.7966,0.79665,0.7965,0.79655,16200000.0
2008-05-20 08:25:00,0.79655,0.7966,0.7965,0.7966,23400000.0
2008-05-20 08:26:00,0.7966,0.7967,0.7966,0.7966,9000000.0
2008-05-20 08:27:00,0.79665,0.79675,0.7966,0.79665,35200000.0
2008-05-20 08:28:00,0.7966,0.79665,0.7964,0.7964,48100000.0
2008-05-20 08:29:00,0.79635,0.7964,0.7962,0.7962,11400000.0
2008-05-20 08:30:00,0.79625,0.79635,0.79615,0.7963,21500000.0
2008-05-20 08:31:00,0.7963,0.79635,0.7962,0.7962,31700000.0
2008-05-20 08:32:00,0.7962,0.7963,0.7961,0.7962,39800000.0
2008-05-20 08:33:00,0.7962,0.79635,0.7962,0.79635,12300000.0
2008-05-20 08:34:00,0.7963,0.7964,0.79625,0.7963,27400000.0
2008-05-20 08:35:00,0.79635,0.79665,0.79635,0.79665,17100000.0
2008-05-20 08:36:00,0.79665,0.79675,0.7966,0.7967,37000000.0
2008-05-20 08:37:00,0.79665,0.7968,0.7966,0.7967,21100000.0
2008-05-20 08:38:00,0.7967,0.7967,0.7965,0.79655,42900000.0
2008-05-20 08:39:00,0.79655,0.7966,0.79645,0.79645,18800000.0
2008-05-20 08:40:00,0.79645,0.7968,0.79645,0.79675,52700000.0
2008-05-20 08:41:00,0.7968,0.79685,0.7967,0.7968,14700000.0
2008-05-20 08:42:00,0.79685,0.7969,0.7967,0.7967,27800000.0
2008-05-20 08:43:00,0.7967,0.79675,0.79665,0.7967,15400000.0
2008-05-20 08:44:00,0.7967,0.7968,0.79665,0.7968,10800000.0
2008-05-20 08:45:00,0.7968,0.797,0.79675,0.79695,46400000.0
2008-05-20 08:46:00,0.79695,0.7971,0.7969,0.7971,32300000.0
2008-05-20 08:47:00,0.7971,0.7973,0.7971,0.7972,22800000.0
2008-05-20 08:48:00,0.7972,0.79725,0.79705,0.79715,11600000.0
2008-05-20 08:49:00,0.7971,0.79725,0.7971,0.79725,13200000.0
2008-05-20 08:50:00,0.7972,0.79725,0.79705,0.7971,15300000.0
2008-05-20 08:51:00,0.7971,0.7971,0.797,0.79705,9400000.0
2008-05-20 08:52:00,0.79705,0.79705,0.79695,0.79705,4700000.0
2008-05-20 08:53:00,0.797,0.79725,0.797,0.7972,22000000.0
2008-05-20 08:54:00,0.7972,0.79725,0.79705,0.7971,18000000.0
2008-05-20 08:55:00,0.79705,0.7971,0.797,0.797,9300000.0
2008-05-20 08:56:00,0.79705,0.79715,0.797,0.79715,10900000.0
2008-05-20 08:57:00,0.79715,0.7973,0.7971,0.79715,39300000.0
2008-05-20 08:58:00,0.7972,0.7972,0.7971,0.79715,8600000.0
2008-05-20 08:59:00,0.79715,0.7972,0.79715,0.7972,4300000.0
2008-05-20 09:00:00,0.7972,0.7973,0.7971,0.79725,16700000.0
2008-05-20 09:01:00,0.79725,0.7973,0.79715,0.7972,35300000.0
2008-05-20 09:02:00,0.7972,0.79735,0.7972,0.79735,29000000.0
2008-05-20 09:03:00,0.7973,0.79735,0.7972,0.7973,33900000.0
2008-05-20 09:04:00,0.7973,0.7974,0.79695,0.79705,31100000.0
2008-05-20 09:05:00,0.79705,0.7973,0.79695,0.79695,44100000.0
2008-05-20 09:06:00,0.7969,0.79695,0.79665,0.79685,57000000.0
2008-05-20 09:07:00,0.7969,0.7969,0.7968,0.7969,25700000.0
2008-05-20 09:08:00,0.79685,0.7969,0.7967,0.79675,26600000.0
2008-05-20 09:09:00,0.7967,0.79695,0.79665,0.7967,46900000.0
2008-05-20 09:10:00,0.79665,0.79675,0.79665,0.7967,37200000.0
2008-05-20 09:11:00,0.79675,0.7968,0.7967,0.79675,94700000.0
2008-05-20 09:12:00,0.79675,0.79675,0.79645,0.79645,92300000.0
2008-05-20 09:13:00,0.7965,0.7965,0.7963,0.7965,21400000.0
2008-05-20 09:14:00,0.7965,0.7967,0.79645,0.79665,15400000.0
2008-05-20 09:15:00,0.7966,0.7967,0.7966,0.79665,9300000.0
2008-05-20 09:16:00,0.79665,0.79675,0.79665,0.79665,17700000.0
2008-05-20 09:17:00,0.7967,0.7967,0.7966,0.79665,9600000.0
2008-05-20 09:18:00,0.7967,0.7967,0.79665,0.79665,15900000.0
2008-05-20 09:19:00,0.79665,0.7967,0.79665,0.79665,18100000.0
2008-05-20 09:20:00,0.79665,0.79685,0.79665,0.79685,7400000.0
2008-05-20 09:21:00,0.79685,0.7969,0.7968,0.7968,8600000.0
2008-05-20 09:22:00,0.79685,0.7971,0.79685,0.797,17400000.0
2008-05-20 09:23:00,0.79705,0.79705,0.7969,0.79695,7900000.0
2008-05-20 09:24:00,0.79695,0.797,0.7968,0.79695,8100000.0
2008-05-20 09:25:00,0.79695,0.797,0.7969,0.79695,16200000.0
2008-05-20 09:26:00,0.79695,0.7971,0.79695,0.7971,12100000.0
2008-05-20 09:27:00,0.7971,0.7973,0.797,0.7972,12700000.0
2008-05-20 09:28:00,0.7972,0.7973,0.7972,0.79725,7800000.0
2008-05-20 09:29:00,0.79725,0.7973,0.79715,0.79725,12900000.0
2008-05-20 09:30:00,0.79725,0.7973,0.79715,0.7972,14000000.0
2008-05-20 09:31:00,0.79725,0.7974,0.7972,0.79735,16300000.0
2008-05-20 09:32:00,0.79735,0.79745,0.79735,0.7974,13700000.0
2008-05-20 09:33:00,0.7974,0.79755,0.79735,0.79745,33800000.0
2008-05-20 09:34:00,0.79745,0.79745,0.79725,0.79725,29000000.0
2008-05-20 09:35:00,0.79725,0.79745,0.79725,0.79735,36200000.0
2008-05-20 09:36:00,0.79735,0.7974,0.7973,0.7973,29100000.0
2008-05-20 09:37:00,0.7973,0.7974,0.79725,0.79725,15300000.0
2008-05-20 09:38:00,0.79725,0.7974,0.79725,0.7974,27200000.0
2008-05-20 09:39:00,0.79745,0.79745,0.7971,0.79725,37000000.0
2008-05-20 09:40:00,0.79725,0.7976,0.7972,0.79755,38500000.0
2008-05-20 09:41:00,0.7975,0.79755,0.7973,0.7973,29700000.0
2008-05-20 09:42:00,0.79735,0.79765,0.7973,0.79765,20200000.0
2008-05-20 09:43:00,0.79765,0.79765,0.7975,0.79755,16800000.0
2008-05-20 09:44:00,0.79755,0.79755,0.7975,0.7975,8000000.0
2008-05-20 09:45:00,0.7975,0.7975,0.79735,0.7974,11000000.0
2008-05-20 09:46:00,0.7974,0.7974,0.7972,0.7973,84700000.0
2008-05-20 09:47:00,0.79735,0.79735,0.7972,0.79735,22500000.0
2008-05-20 09:48:00,0.79735,0.7974,0.7973,0.79735,62800000.0
2008-05-20 09:49:00,0.79735,0.7974,0.79725,0.7973,35000000.0
2008-05-20 09:50:00,0.7973,0.7973,0.7972,0.79725,36200000.0
2008-05-20 09:51:00,0.79725,0.7974,0.7972,0.79735,21500000.0
2008-05-20 09:52:00,0.79735,0.79735,0.79725,0.79735,22100000.0
2008-05-20 09:53:00,0.79735,0.79735,0.79725,0.79725,57600000.0
2008-05-20 09:54:00,0.79725,0.79725,0.79705,0.79705,15300000.0
2008-05-20 09:55:00,0.7971,0.7971,0.79695,0.797,4500000.0
2008-05-20 09:56:00,0.797,0.79705,0.79695,0.797,40300000.0
2008-05-20 09:57:00,0.79705,0.79715,0.79685,0.79685,15700000.0
2008-05-20 09:58:00,0.79685,0.79685,0.79665,0.79665,48000000.0
2008-05-20 09:59:00,0.7967,0.79715,0.79665,0.79715,17300000.0
2008-05-20 10:00:00,0.79715,0.79715,0.79695,0.79705,13200000.0
2008-05-20 10:01:00,0.79705,0.79715,0.79705,0.79705,39800000.0
2008-05-20 10:02:00,0.79705,0.79705,0.79695,0.79695,22700000.0
2008-05-20 10:03:00,0.79695,0.797,0.79685,0.7969,27400000.0
2008-05-20 10:04:00,0.7969,0.79695,0.7968,0.7969,19600000.0
2008-05-20 10:05:00,0.7969,0.79735,0.79685,0.7973,21000000.0
2008-05-20 10:06:00,0.7973,0.7976,0.7972,0.79755,36900000.0
2008-05-20 10:07:00,0.7976,0.79765,0.79745,0.7975,24400000.0
2008-05-20 10:08:00,0.7975,0.7978,0.7975,0.79775,12100000.0
2008-05-20 10:09:00,0.79775,0.79785,0.79765,0.79775,15300000.0
2008-05-20 10:10:00,0.7977,0.7978,0.7977,0.7978,9000000.0
2008-05-20 10:11:00,0.79775,0.7978,0.7977,0.79775,8900000.0
2008-05-20 10:12:00,0.79775,0.7978,0.79765,0.79765,18500000.0
2008-05-20 10:13:00,0.79765,0.79765,0.7975,0.79765,6700000.0
2008-05-20 10:14:00,0.79765,0.79765,0.79755,0.7976,10500000.0
2008-05-20 10:15:00,0.79755,0.79775,0.79755,0.7976,16700000.0
2008-05-20 10:16:00,0.79765,0.79775,0.7975,0.7977,66100000.0
2008-05-20 10:17:00,0.7977,0.7977,0.79755,0.7976,11200000.0
2008-05-20 10:18:00,0.79765,0.7977,0.79755,0.79755,23100000.0
2008-05-20 10:19:00,0.79755,0.7976,0.79745,0.79745,37900000.0
2008-05-20 10:20:00,0.79745,0.7976,0.7974,0.7976,24300000.0
2008-05-20 10:21:00,0.7976,0.7976,0.79755,0.7976,14500000.0
2008-05-20 10:22:00,0.7976,0.7976,0.79745,0.7975,9800000.0
2008-05-20 10:23:00,0.7975,0.79755,0.79745,0.79755,9800000.0
2008-05-20 10:24:00,0.7976,0.7976,0.7974,0.79745,15600000.0
2008-05-20 10:25:00,0.79745,0.79745,0.7973,0.7973,28300000.0
2008-05-20 10:26:00,0.7973,0.7974,0.7972,0.7974,31500000.0
2008-05-20 10:27:00,0.79745,0.7976,0.7974,0.79745,29500000.0
2008-05-20 10:28:00,0.7975,0.79765,0.79735,0.7974,17600000.0
2008-05-20 10:29:00,0.79735,0.7975,0.79735,0.7975,25200000.0
2008-05-20 10:30:00,0.79755,0.79755,0.7974,0.7974,13100000.0
2008-05-20 10:31:00,0.7974,0.7974,0.7973,0.7974,32300000.0
2008-05-20 10:32:00,0.79735,0.7974,0.7973,0.7973,17600000.0
2008-05-20 10:33:00,0.79735,0.79735,0.79715,0.79715,15200000.0
2008-05-20 10:34:00,0.7972,0.7972,0.7971,0.7971,12800000.0
2008-05-20 10:35:00,0.7971,0.7971,0.79695,0.79705,39900000.0
2008-05-20 10:36:00,0.79705,0.79715,0.79695,0.7971,67000000.0
2008-05-20 10:37:00,0.79705,0.7971,0.797,0.7971,48300000.0
2008-05-20 10:38:00,0.79705,0.79725,0.79705,0.79705,63900000.0
2008-05-20 10:39:00,0.7971,0.79715,0.79695,0.797,5700000.0
2008-05-20 10:40:00,0.797,0.79715,0.79695,0.79715,14400000.0
2008-05-20 10:41:00,0.79715,0.79725,0.79715,0.7972,66700000.0
2008-05-20 10:42:00,0.79725,0.79725,0.7971,0.79715,12500000.0
2008-05-20 10:43:00,0.79715,0.7972,0.7971,0.7971,14500000.0
2008-05-20 10:44:00,0.7971,0.7971,0.79685,0.79685,46900000.0
2008-05-20 10:45:00,0.7969,0.79705,0.79685,0.79705,75400000.0
2008-05-20 10:46:00,0.79705,0.7971,0.79695,0.79695,15100000.0
2008-05-20 10:47:00,0.79695,0.797,0.79685,0.79685,18700000.0
2008-05-20 10:48:00,0.7968,0.79685,0.79675,0.79675,38500000.0
2008-05-20 10:49:00,0.79675,0.7969,0.79675,0.7969,15900000.0
2008-05-20 10:50:00,0.7969,0.79695,0.7967,0.7967,8400000.0
2008-05-20 10:51:00,0.79675,0.79675,0.7966,0.79675,21400000.0
2008-05-20 10:52:00,0.79675,0.7969,0.79675,0.7968,23100000.0
2008-05-20 10:53:00,0.79685,0.79685,0.7967,0.7967,18700000.0
2008-05-20 10:54:00,0.7967,0.79675,0.79645,0.7965,33400000.0
2008-05-20 10:55:00,0.7965,0.7968,0.79645,0.79675,32700000.0
2008-05-20 10:56:00,0.79675,0.79695,0.79675,0.7969,14200000.0
2008-05-20 10:57:00,0.7969,0.7969,0.79665,0.7967,20900000.0
2008-05-20 10:58:00,0.79675,0.79675,0.7966,0.7967,21100000.0
2008-05-20 10:59:00,0.79675,0.7968,0.7965,0.79655,73200000.0
2008-05-20 11:00:00,0.79655,0.79655,0.7958,0.796,361200000.0
2008-05-20 11:01:00,0.7961,0.79615,0.7959,0.79595,78500000.0
2008-05-20 11:02:00,0.796,0.7963,0.79595,0.796,54100000.0
2008-05-20 11:03:00,0.796,0.7962,0.79575,0.7959,112400000.0
2008-05-20 11:04:00,0.7959,0.79595,0.7958,0.79595,125300000.0
2008-05-20 11:05:00,0.79595,0.79645,0.79565,0.79575,69300000.0
2008-05-20 11:06:00,0.79575,0.7958,0.7955,0.7955,24400000.0
2008-05-20 11:07:00,0.79545,0.79555,0.7953,0.7953,63200000.0
2008-05-20 11:08:00,0.79535,0.7954,0.79525,0.7954,39600000.0
2008-05-20 11:09:00,0.7954,0.7954,0.7953,0.7954,25100000.0
2008-05-20 11:10:00,0.7954,0.7955,0.7954,0.7955,5600000.0
2008-05-20 11:11:00,0.7955,0.7958,0.7955,0.79575,35800000.0
2008-05-20 11:12:00,0.7957,0.79585,0.7957,0.7957,15300000.0
2008-05-20 11:13:00,0.7957,0.7958,0.7957,0.79575,20800000.0
2008-05-20 11:14:00,0.79575,0.79595,0.7957,0.79595,23000000.0
2008-05-20 11:15:00,0.7959,0.79605,0.7959,0.79605,14200000.0
2008-05-20 11:16:00,0.79605,0.7962,0.79605,0.79615,11400000.0
2008-05-20 11:17:00,0.79615,0.79645,0.7961,0.7964,19400000.0
2008-05-20 11:18:00,0.79645,0.79665,0.7964,0.7965,23400000.0
2008-05-20 11:19:00,0.7965,0.7966,0.7962,0.79655,18500000.0
2008-05-20 11:20:00,0.7965,0.7969,0.7965,0.79665,75700000.0
2008-05-20 11:21:00,0.79665,0.7967,0.79635,0.79645,47900000.0
2008-05-20 11:22:00,0.7964,0.79695,0.79635,0.7968,44400000.0
2008-05-20 11:23:00,0.7968,0.79715,0.7968,0.79705,31600000.0
2008-05-20 11:24:00,0.79705,0.79735,0.797,0.7973,21700000.0
2008-05-20 11:25:00,0.7973,0.7976,0.79725,0.79755,64900000.0
2008-05-20 11:26:00,0.79755,0.79785,0.79735,0.7977,41600000.0
2008-05-20 11:27:00,0.79775,0.7978,0.7973,0.7974,47300000.0
2008-05-20 11:28:00,0.7974,0.79795,0.7974,0.7979,79300000.0
2008-05-20 11:29:00,0.79795,0.79805,0.79785,0.79785,263600000.0
2008-05-20 11:30:00,0.79785,0.79785,0.7976,0.7976,91600000.0
2008-05-20 11:31:00,0.79765,0.79775,0.7976,0.79765,24900000.0
2008-05-20 11:32:00,0.79765,0.79765,0.7972,0.7972,15000000.0
2008-05-20 11:33:00,0.7972,0.7972,0.7964,0.7968,83000000.0
2008-05-20 11:34:00,0.79685,0.7969,0.79655,0.7966,105800000.0
2008-05-20 11:35:00,0.7966,0.79665,0.79655,0.7966,35100000.0
2008-05-20 11:36:00,0.79665,0.79685,0.79655,0.79685,15200000.0
2008-05-20 11:37:00,0.7969,0.79735,0.7969,0.7972,33100000.0
2008-05-20 11:38:00,0.79715,0.7974,0.79715,0.7973,38800000.0
2008-05-20 11:39:00,0.7973,0.79735,0.79695,0.797,51600000.0
2008-05-20 11:40:00,0.797,0.79725,0.797,0.7971,14700000.0
2008-05-20 11:41:00,0.7971,0.7971,0.7968,0.797,37400000.0
2008-05-20 11:42:00,0.797,0.79725,0.797,0.79715,38900000.0
2008-05-20 11:43:00,0.7972,0.79725,0.79705,0.79715,31500000.0
2008-05-20 11:44:00,0.7971,0.79725,0.79695,0.79725,49600000.0
2008-05-20 11:45:00,0.79725,0.79735,0.79685,0.7969,37300000.0
2008-05-20 11:46:00,0.79695,0.797,0.79675,0.79695,27800000.0
2008-05-20 11:47:00,0.7969,0.79715,0.7969,0.797,21100000.0
2008-05-20 11:48:00,0.79695,0.7971,0.7967,0.7967,78800000.0
2008-05-20 11:49:00,0.79675,0.7969,0.7966,0.7968,47900000.0
2008-05-20 11:50:00,0.7968,0.7968,0.79665,0.79665,258100000.0
2008-05-20 11:51:00,0.7967,0.7967,0.79655,0.79655,51000000.0
2008-05-20 11:52:00,0.79655,0.7966,0.79655,0.79655,40900000.0
2008-05-20 11:53:00,0.7966,0.7967,0.7965,0.7965,33900000.0
2008-05-20 11:54:00,0.79655,0.79655,0.79605,0.7961,64800000.0
2008-05-20 11:55:00,0.79605,0.79615,0.796,0.79605,82200000.0
2008-05-20 11:56:00,0.796,0.7961,0.79595,0.796,62500000.0
2008-05-20 11:57:00,0.796,0.7961,0.79585,0.7959,133000000.0
2008-05-20 11:58:00,0.79595,0.79605,0.7959,0.79595,81000000.0
2008-05-20 11:59:00,0.7959,0.79595,0.7957,0.7957,43800000.0
2008-05-20 12:00:00,0.79565,0.796,0.79565,0.7959,52400000.0
2008-05-20 12:01:00,0.7959,0.79615,0.79585,0.7961,34300000.0
2008-05-20 12:02:00,0.79615,0.7962,0.7959,0.796,63700000.0
2008-05-20 12:03:00,0.79595,0.79615,0.7959,0.79605,62000000.0
2008-05-20 12:04:00,0.796,0.79605,0.7959,0.7959,36000000.0
2008-05-20 12:05:00,0.7959,0.7961,0.7959,0.79605,13000000.0
2008-05-20 12:06:00,0.79605,0.7963,0.796,0.79625,31900000.0
2008-05-20 12:07:00,0.79625,0.7963,0.79615,0.7962,80699999.0
2008-05-20 12:08:00,0.7962,0.7963,0.79615,0.7963,18000000.0
2008-05-20 12:09:00,0.79635,0.7964,0.7962,0.7963,170000000.0
2008-05-20 12:10:00,0.79635,0.79635,0.7963,0.7963,4300000.0
2008-05-20 12:11:00,0.79635,0.7965,0.7963,0.7965,15000000.0
2008-05-20 12:12:00,0.79645,0.7968,0.79645,0.7968,33900000.0
2008-05-20 12:13:00,0.79675,0.797,0.79665,0.797,115200000.0
2008-05-20 12:14:00,0.79695,0.797,0.7964,0.79695,42100000.0
2008-05-20 12:15:00,0.7969,0.79695,0.79675,0.79685,87200000.0
2008-05-20 12:16:00,0.7969,0.79695,0.79675,0.7968,48400000.0
2008-05-20 12:17:00,0.7968,0.79695,0.7966,0.7966,93200000.0
2008-05-20 12:18:00,0.7966,0.7966,0.7964,0.79655,53100000.0
2008-05-20 12:19:00,0.7965,0.79705,0.7965,0.79695,52100000.0
2008-05-20 12:20:00,0.79695,0.79705,0.79685,0.797,18000000.0
2008-05-20 12:21:00,0.79695,0.797,0.7969,0.7969,19500000.0
2008-05-20 12:22:00,0.7969,0.79695,0.7967,0.79675,53500000.0
2008-05-20 12:23:00,0.7968,0.79685,0.79665,0.7967,41600000.0
2008-05-20 12:24:00,0.79665,0.7968,0.79655,0.7968,36000000.0
2008-05-20 12:25:00,0.79675,0.79705,0.79675,0.79705,6400000.0
2008-05-20 12:26:00,0.797,0.79705,0.7968,0.79685,22200000.0
2008-05-20 12:27:00,0.79685,0.79705,0.7968,0.7968,9900000.0
2008-05-20 12:28:00,0.79685,0.79685,0.7966,0.7966,27000000.0
2008-05-20 12:29:00,0.79665,0.79665,0.7964,0.7964,105600000.0
2008-05-20 12:30:00,0.79635,0.79695,0.79635,0.7968,142200000.0
2008-05-20 12:31:00,0.7968,0.79685,0.7966,0.7967,85400000.0
2008-05-20 12:32:00,0.7967,0.79685,0.79665,0.79665,73300000.0
2008-05-20 12:33:00,0.7967,0.7967,0.7964,0.7964,78100000.0
2008-05-20 12:34:00,0.7964,0.7965,0.7964,0.79645,4900000.0
2008-05-20 12:35:00,0.79645,0.79645,0.7964,0.7964,2800000.0
2008-05-20 12:36:00,0.7964,0.79655,0.7964,0.79655,4900000.0
2008-05-20 12:37:00,0.79655,0.7966,0.7965,0.7966,13100000.0
2008-05-20 12:38:00,0.79655,0.7966,0.79655,0.7966,15600000.0
2008-05-20 12:39:00,0.7966,0.79685,0.7966,0.79685,23500000.0
2008-05-20 12:40:00,0.79685,0.79705,0.7968,0.79695,55600000.0
2008-05-20 12:41:00,0.79695,0.79695,0.79685,0.7969,6000000.0
2008-05-20 12:42:00,0.7969,0.797,0.79685,0.797,14400000.0
2008-05-20 12:43:00,0.797,0.79705,0.79695,0.79705,23000000.0
2008-05-20 12:44:00,0.79705,0.79705,0.797,0.797,11300000.0
2008-05-20 12:45:00,0.79695,0.797,0.79675,0.79675,34700000.0
2008-05-20 12:46:00,0.79675,0.7968,0.7966,0.7966,9800000.0
2008-05-20 12:47:00,0.79665,0.797,0.7966,0.7968,24400000.0
2008-05-20 12:48:00,0.7968,0.7969,0.7967,0.79675,53500000.0
2008-05-20 12:49:00,0.79675,0.79675,0.79665,0.7967,16500000.0
2008-05-20 12:50:00,0.7967,0.7968,0.7967,0.79675,3200000.0
2008-05-20 12:51:00,0.7967,0.7968,0.7967,0.7968,3900000.0
2008-05-20 12:52:00,0.7968,0.79685,0.79675,0.7968,21000000.0
2008-05-20 12:53:00,0.7968,0.7969,0.7968,0.79685,44800000.0
2008-05-20 12:54:00,0.79685,0.79695,0.79685,0.79695,20600000.0
2008-05-20 12:55:00,0.79695,0.797,0.79685,0.79685,47100000.0
2008-05-20 12:56:00,0.7969,0.7969,0.79665,0.7967,4500000.0
2008-05-20 12:57:00,0.79665,0.79665,0.79665,0.79665,17800000.0
2008-05-20 12:58:00,0.7967,0.7967,0.79655,0.7967,17800000.0
2008-05-20 12:59:00,0.79665,0.7967,0.79645,0.79645,41600000.0
2008-05-20 13:00:00,0.7965,0.79655,0.79645,0.7965,9800000.0
2008-05-20 13:01:00,0.79655,0.7968,0.79655,0.79675,6500000.0
2008-05-20 13:02:00,0.79675,0.79675,0.7966,0.7966,4600000.0
2008-05-20 13:03:00,0.7966,0.79665,0.79645,0.7965,4100000.0
2008-05-20 13:04:00,0.79645,0.79645,0.7963,0.79635,9500000.0
2008-05-20 13:05:00,0.7963,0.79635,0.796,0.79605,11200000.0
2008-05-20 13:06:00,0.7961,0.79615,0.79605,0.7961,58200000.0
2008-05-20 13:07:00,0.79605,0.7961,0.796,0.7961,10600000.0
2008-05-20 13:08:00,0.79605,0.7961,0.796,0.79605,29400000.0
2008-05-20 13:09:00,0.796,0.796,0.7958,0.7958,11300000.0
2008-05-20 13:10:00,0.7958,0.79585,0.7958,0.79585,6400000.0
2008-05-20 13:11:00,0.79585,0.79585,0.7958,0.79585,1800000.0
2008-05-20 13:12:00,0.7958,0.79595,0.7958,0.79595,10400000.0
2008-05-20 13:13:00,0.79595,0.79595,0.7958,0.7958,23400000.0
2008-05-20 13:14:00,0.7958,0.7959,0.79575,0.7958,13100000.0
2008-05-20 13:15:00,0.79585,0.79605,0.79585,0.79595,8700000.0
2008-05-20 13:16:00,0.7959,0.79595,0.7958,0.7958,18900000.0
2008-05-20 13:17:00,0.7958,0.79585,0.7957,0.79575,9900000.0
2008-05-20 13:18:00,0.79575,0.79585,0.79575,0.79585,4100000.0
2008-05-20 13:19:00,0.7958,0.7959,0.7958,0.7959,8800000.0
2008-05-20 13:20:00,0.7959,0.79605,0.79585,0.79595,11700000.0
2008-05-20 13:21:00,0.796,0.7961,0.79595,0.7961,3100000.0
2008-05-20 13:22:00,0.79615,0.79635,0.79615,0.79635,17600000.0
2008-05-20 13:23:00,0.79635,0.7964,0.79625,0.79635,34100000.0
2008-05-20 13:24:00,0.7963,0.7964,0.79625,0.79635,28700000.0
2008-05-20 13:25:00,0.79635,0.79645,0.7963,0.7964,14900000.0
2008-05-20 13:26:00,0.7964,0.7964,0.79635,0.79635,9100000.0
2008-05-20 13:27:00,0.7964,0.7965,0.7964,0.7965,5300000.0
2008-05-20 13:28:00,0.7965,0.79665,0.7965,0.79655,17700000.0
2008-05-20 13:29:00,0.79655,0.7966,0.79655,0.79655,14200000.0
2008-05-20 13:30:00,0.79655,0.7966,0.7965,0.79655,4600000.0
2008-05-20 13:31:00,0.7965,0.79655,0.79645,0.7965,2400000.0
2008-05-20 13:32:00,0.7965,0.7965,0.79635,0.7964,14000000.0
2008-05-20 13:33:00,0.7964,0.79645,0.79635,0.79635,2900000.0
2008-05-20 13:34:00,0.79635,0.7964,0.7963,0.7964,5900000.0
2008-05-20 13:35:00,0.7964,0.7964,0.79635,0.79635,11800000.0
2008-05-20 13:36:00,0.79635,0.7965,0.79635,0.79645,13300000.0
2008-05-20 13:37:00,0.7964,0.7965,0.7964,0.79645,5800000.0
2008-05-20 13:38:00,0.79645,0.79655,0.7964,0.7965,4100000.0
2008-05-20 13:39:00,0.7965,0.79655,0.7965,0.79655,28000000.0
2008-05-20 13:40:00,0.7966,0.79675,0.79655,0.7967,4000000.0
2008-05-20 13:41:00,0.7967,0.7968,0.7967,0.7968,2500000.0
2008-05-20 13:42:00,0.7968,0.79685,0.7968,0.79685,5800000.0
2008-05-20 13:43:00,0.7968,0.7969,0.7968,0.79685,5600000.0
2008-05-20 13:44:00,0.79685,0.79685,0.7967,0.7967,14300000.0
2008-05-20 13:45:00,0.79665,0.79675,0.79665,0.79675,55800000.0
2008-05-20 13:46:00,0.7967,0.79675,0.79665,0.79665,5800000.0
2008-05-20 13:47:00,0.79665,0.79665,0.7965,0.7965,9700000.0
2008-05-20 13:48:00,0.7965,0.7965,0.7963,0.7964,28800000.0
2008-05-20 13:49:00,0.7964,0.7967,0.7964,0.7967,6600000.0
2008-05-20 13:50:00,0.7967,0.79675,0.79665,0.79665,9900000.0
2008-05-20 13:51:00,0.79665,0.7967,0.7965,0.79655,8100000.0
2008-05-20 13:52:00,0.7965,0.79655,0.79635,0.7965,13600000.0
2008-05-20 13:53:00,0.7965,0.7965,0.79625,0.79635,15700000.0
2008-05-20 13:54:00,0.79635,0.7964,0.79635,0.7964,800000.0
2008-05-20 13:55:00,0.7964,0.7965,0.7964,0.7965,4400000.0
2008-05-20 13:56:00,0.79655,0.79655,0.79635,0.7964,6000000.0
2008-05-20 13:57:00,0.7964,0.79645,0.7963,0.7963,33000000.0
2008-05-20 13:58:00,0.7963,0.7963,0.79625,0.79625,3000000.0
2008-05-20 13:59:00,0.79625,0.79625,0.79615,0.79625,19900000.0
2008-05-20 14:00:00,0.79625,0.79635,0.79625,0.7963,5000000.0
2008-05-20 14:01:00,0.7963,0.7963,0.79625,0.79625,4500000.0
2008-05-20 14:02:00,0.79625,0.79625,0.7962,0.7962,2500000.0
2008-05-20 14:03:00,0.7962,0.7962,0.7961,0.79615,10000000.0
2008-05-20 14:04:00,0.7961,0.7961,0.7959,0.79595,24500000.0
2008-05-20 14:05:00,0.79595,0.79595,0.79575,0.79575,42200000.0
2008-05-20 14:06:00,0.7957,0.79615,0.79565,0.79615,17900000.0
2008-05-20 14:07:00,0.79615,0.7962,0.7961,0.7961,9400000.0
2008-05-20 14:08:00,0.7961,0.79615,0.796,0.79615,12300000.0
2008-05-20 14:09:00,0.79615,0.79635,0.79615,0.7963,27500000.0
2008-05-20 14:10:00,0.79635,0.79635,0.7963,0.79635,4500000.0
2008-05-20 14:11:00,0.79635,0.7965,0.79635,0.79645,8900000.0
2008-05-20 14:12:00,0.79645,0.7965,0.7964,0.7964,4900000.0
2008-05-20 14:13:00,0.79645,0.79645,0.7963,0.7963,2000000.0
2008-05-20 14:14:00,0.7963,0.7963,0.79625,0.7963,40200000.0
2008-05-20 14:15:00,0.79625,0.7964,0.79625,0.79635,10900000.0
2008-05-20 14:16:00,0.79635,0.7964,0.7963,0.79635,36600000.0
2008-05-20 14:17:00,0.7963,0.7963,0.7962,0.79625,5400000.0
2008-05-20 14:18:00,0.79625,0.79625,0.7962,0.7962,3600000.0
2008-05-20 14:19:00,0.7962,0.79625,0.79615,0.7962,11000000.0
2008-05-20 14:20:00,0.79615,0.7962,0.7959,0.7959,28000000.0
2008-05-20 14:21:00,0.79595,0.796,0.7959,0.79595,5400000.0
2008-05-20 14:22:00,0.796,0.7961,0.79595,0.7961,9800000.0
2008-05-20 14:23:00,0.7961,0.79615,0.796,0.796,3500000.0
2008-05-20 14:24:00,0.796,0.796,0.79595,0.796,47800000.0
2008-05-20 14:25:00,0.79605,0.79605,0.796,0.79605,3000000.0
2008-05-20 14:26:00,0.79605,0.7961,0.79605,0.7961,7400000.0
2008-05-20 14:27:00,0.7961,0.79625,0.7961,0.79625,16500000.0
2008-05-20 14:28:00,0.79625,0.7963,0.79605,0.79605,11400000.0
2008-05-20 14:29:00,0.79605,0.7961,0.7959,0.7959,11800000.0
2008-05-20 14:30:00,0.79585,0.79645,0.7956,0.79605,123400000.0
2008-05-20 14:31:00,0.7961,0.7963,0.79595,0.79625,18900000.0
2008-05-20 14:32:00,0.79625,0.7965,0.7962,0.79635,19300000.0
2008-05-20 14:33:00,0.79635,0.79645,0.7962,0.7964,22800000.0
2008-05-20 14:34:00,0.7964,0.7965,0.7962,0.7962,19900000.0
2008-05-20 14:35:00,0.79615,0.79635,0.79615,0.7962,57200000.0
2008-05-20 14:36:00,0.7962,0.7967,0.7962,0.79655,42600000.0
2008-05-20 14:37:00,0.79655,0.79665,0.7961,0.79625,48500000.0
2008-05-20 14:38:00,0.79625,0.7963,0.79605,0.7962,31800000.0
2008-05-20 14:39:00,0.79615,0.7962,0.79605,0.79605,19600000.0
2008-05-20 14:40:00,0.79605,0.7961,0.796,0.79605,25800000.0
2008-05-20 14:41:00,0.7961,0.7963,0.7961,0.7961,12500000.0
2008-05-20 14:42:00,0.79605,0.79615,0.7959,0.79595,21800000.0
2008-05-20 14:43:00,0.79595,0.796,0.79595,0.796,17400000.0
2008-05-20 14:44:00,0.79595,0.79615,0.7958,0.79615,25200000.0
2008-05-20 14:45:00,0.79615,0.7962,0.7959,0.79595,37200000.0
2008-05-20 14:46:00,0.79595,0.79595,0.7958,0.7959,15000000.0
2008-05-20 14:47:00,0.7959,0.79605,0.79585,0.79605,9500000.0
2008-05-20 14:48:00,0.7961,0.7964,0.796,0.796,20500000.0
2008-05-20 14:49:00,0.79595,0.7964,0.79595,0.7962,27200000.0
2008-05-20 14:50:00,0.7962,0.79645,0.79615,0.7964,11100000.0
2008-05-20 14:51:00,0.79645,0.79645,0.79635,0.79645,15200000.0
2008-05-20 14:52:00,0.79645,0.7966,0.7964,0.7966,14500000.0
2008-05-20 14:53:00,0.7966,0.7967,0.7965,0.79655,20200000.0
2008-05-20 14:54:00,0.79655,0.7966,0.79645,0.7965,53400000.0
2008-05-20 14:55:00,0.7965,0.79665,0.79645,0.7966,17000000.0
2008-05-20 14:56:00,0.79655,0.79665,0.7965,0.7965,24500000.0
2008-05-20 14:57:00,0.79645,0.7965,0.79635,0.7964,22800000.0
2008-05-20 14:58:00,0.79645,0.79645,0.79625,0.7963,46700000.0
2008-05-20 14:59:00,0.7963,0.7963,0.79615,0.79625,36200000.0
2008-05-20 15:00:00,0.79625,0.79625,0.79555,0.7956,68600000.0
2008-05-20 15:01:00,0.7956,0.79565,0.79545,0.79555,18100000.0
2008-05-20 15:02:00,0.7956,0.79575,0.7954,0.7954,38100000.0
2008-05-20 15:03:00,0.79545,0.7956,0.7954,0.79545,20800000.0
2008-05-20 15:04:00,0.79545,0.79575,0.79545,0.7957,28000000.0
2008-05-20 15:05:00,0.7957,0.79575,0.79535,0.7954,42600000.0
2008-05-20 15:06:00,0.7954,0.79545,0.79535,0.7954,37900000.0
2008-05-20 15:07:00,0.79535,0.7954,0.7952,0.79525,80300000.0
2008-05-20 15:08:00,0.7952,0.79545,0.7952,0.79545,15200000.0
2008-05-20 15:09:00,0.79545,0.79555,0.7954,0.7955,13400000.0
2008-05-20 15:10:00,0.7955,0.79555,0.79545,0.79555,23600000.0
2008-05-20 15:11:00,0.7955,0.79555,0.79545,0.79545,5700000.0
2008-05-20 15:12:00,0.7955,0.79555,0.79535,0.7955,16500000.0
2008-05-20 15:13:00,0.7955,0.79555,0.79545,0.7955,16600000.0
2008-05-20 15:14:00,0.7955,0.7955,0.7953,0.79535,14200000.0
2008-05-20 15:15:00,0.79535,0.79535,0.7952,0.7952,25500000.0
2008-05-20 15:16:00,0.7952,0.7952,0.79485,0.79505,66900000.0
2008-05-20 15:17:00,0.795,0.79505,0.7947,0.79485,30500000.0
2008-05-20 15:18:00,0.79485,0.79495,0.79485,0.7949,25600000.0
2008-05-20 15:19:00,0.79495,0.7952,0.7949,0.7952,14000000.0
2008-05-20 15:20:00,0.79525,0.7955,0.79525,0.7954,39300000.0
2008-05-20 15:21:00,0.7954,0.79545,0.79535,0.7954,11600000.0
2008-05-20 15:22:00,0.79535,0.7954,0.7952,0.79525,14800000.0
2008-05-20 15:23:00,0.7952,0.79535,0.7952,0.7952,19800000.0
2008-05-20 15:24:00,0.7952,0.7953,0.79515,0.79515,21600000.0
2008-05-20 15:25:00,0.79515,0.7952,0.7951,0.7952,7300000.0
2008-05-20 15:26:00,0.79515,0.7952,0.7951,0.7951,8800000.0
2008-05-20 15:27:00,0.7951,0.79515,0.79505,0.79505,41500000.0
2008-05-20 15:28:00,0.79505,0.79505,0.7949,0.7949,14500000.0
2008-05-20 15:29:00,0.7949,0.7949,0.79485,0.7949,11400000.0
2008-05-20 15:30:00,0.7949,0.7949,0.79485,0.79485,2900000.0
2008-05-20 15:31:00,0.79485,0.795,0.79485,0.795,13600000.0
2008-05-20 15:32:00,0.79495,0.795,0.79495,0.79495,13700000.0
2008-05-20 15:33:00,0.795,0.79505,0.79495,0.795,14600000.0
2008-05-20 15:34:00,0.795,0.795,0.7949,0.7949,17100000.0
2008-05-20 15:35:00,0.7949,0.79505,0.7949,0.79505,15000000.0
2008-05-20 15:36:00,0.7951,0.7951,0.795,0.795,20200000.0
2008-05-20 15:37:00,0.795,0.79505,0.7949,0.7949,12500000.0
2008-05-20 15:38:00,0.7949,0.79495,0.7947,0.7947,9200000.0
2008-05-20 15:39:00,0.7947,0.79475,0.7946,0.79475,8200000.0
2008-05-20 15:40:00,0.7948,0.7948,0.79455,0.7947,33800000.0
2008-05-20 15:41:00,0.7947,0.7948,0.79455,0.7948,27100000.0
2008-05-20 15:42:00,0.7948,0.7948,0.79465,0.79475,12400000.0
2008-05-20 15:43:00,0.79475,0.7948,0.7947,0.79475,11400000.0
2008-05-20 15:44:00,0.79475,0.79475,0.79465,0.79465,6600000.0
2008-05-20 15:45:00,0.79465,0.79475,0.79465,0.7947,14000000.0
2008-05-20 15:46:00,0.7947,0.7947,0.79465,0.7947,18800000.0
2008-05-20 15:47:00,0.7947,0.79485,0.7947,0.7948,20000000.0
2008-05-20 15:48:00,0.79485,0.7949,0.7948,0.79485,9100000.0
2008-05-20 15:49:00,0.79485,0.795,0.7948,0.79495,23500000.0
2008-05-20 15:50:00,0.795,0.795,0.79495,0.79495,7500000.0
2008-05-20 15:51:00,0.795,0.79505,0.79495,0.79495,11900000.0
2008-05-20 15:52:00,0.79495,0.7952,0.79495,0.79505,23000000.0
2008-05-20 15:53:00,0.79505,0.7951,0.79495,0.79505,23600000.0
2008-05-20 15:54:00,0.7951,0.79515,0.795,0.79515,16200000.0
2008-05-20 15:55:00,0.79515,0.79515,0.7951,0.79515,13500000.0
2008-05-20 15:56:00,0.79515,0.79525,0.7951,0.7951,12400000.0
2008-05-20 15:57:00,0.7951,0.79525,0.79505,0.7952,21300000.0
2008-05-20 15:58:00,0.7952,0.7953,0.79515,0.79525,47000000.0
2008-05-20 15:59:00,0.7953,0.79535,0.7952,0.7953,272600000.0
2008-05-20 16:00:00,0.79535,0.7954,0.79525,0.79525,344500000.0
2008-05-20 16:01:00,0.79525,0.79535,0.7952,0.79535,57300000.0
2008-05-20 16:02:00,0.7954,0.7955,0.7953,0.79545,13100000.0
2008-05-20 16:03:00,0.79545,0.79595,0.79535,0.7959,23400000.0
2008-05-20 16:04:00,0.7959,0.79625,0.7958,0.79625,23000000.0
2008-05-20 16:05:00,0.79625,0.79625,0.79585,0.79585,25200000.0
2008-05-20 16:06:00,0.79585,0.79585,0.7955,0.7955,13000000.0
2008-05-20 16:07:00,0.79545,0.7958,0.79545,0.79575,15700000.0
2008-05-20 16:08:00,0.79575,0.7958,0.7955,0.7955,19700000.0
2008-05-20 16:09:00,0.7955,0.79555,0.79545,0.79545,12400000.0
2008-05-20 16:10:00,0.79545,0.7957,0.79545,0.7957,12700000.0
2008-05-20 16:11:00,0.7957,0.7957,0.7955,0.7956,24900000.0
2008-05-20 16:12:00,0.7956,0.79565,0.7955,0.79565,14000000.0
2008-05-20 16:13:00,0.79565,0.7957,0.7956,0.7957,8800000.0
2008-05-20 16:14:00,0.7957,0.7957,0.79555,0.79555,10100000.0
2008-05-20 16:15:00,0.79555,0.79555,0.79505,0.79515,23900000.0
2008-05-20 16:16:00,0.79515,0.79535,0.79505,0.79515,18100000.0
2008-05-20 16:17:00,0.79515,0.79515,0.795,0.7951,15600000.0
2008-05-20 16:18:00,0.79515,0.79515,0.79505,0.7951,16000000.0
2008-05-20 16:19:00,0.7951,0.7952,0.79505,0.7951,13900000.0
2008-05-20 16:20:00,0.79505,0.7951,0.79505,0.79505,6900000.0
2008-05-20 16:21:00,0.79505,0.79515,0.79495,0.795,16100000.0
2008-05-20 16:22:00,0.79505,0.7951,0.795,0.795,14300000.0
2008-05-20 16:23:00,0.795,0.795,0.79485,0.7949,9600000.0
2008-05-20 16:24:00,0.79485,0.79495,0.79485,0.7949,6600000.0
2008-05-20 16:25:00,0.7949,0.7949,0.79465,0.79465,6200000.0
2008-05-20 16:26:00,0.79465,0.7947,0.79445,0.7945,12400000.0
2008-05-20 16:27:00,0.79455,0.7946,0.7945,0.79455,13900000.0
2008-05-20 16:28:00,0.79455,0.79475,0.7945,0.79475,16200000.0
2008-05-20 16:29:00,0.79475,0.795,0.79475,0.79495,22900000.0
2008-05-20 16:30:00,0.79495,0.79525,0.7949,0.7952,21000000.0
2008-05-20 16:31:00,0.7952,0.79535,0.79515,0.79515,16300000.0
2008-05-20 16:32:00,0.79515,0.7953,0.7951,0.79525,9500000.0
2008-05-20 16:33:00,0.7952,0.7953,0.7952,0.7952,9700000.0
2008-05-20 16:34:00,0.7952,0.7952,0.79505,0.7952,7100000.0
2008-05-20 16:35:00,0.7952,0.7953,0.79515,0.7953,7200000.0
2008-05-20 16:36:00,0.7953,0.7953,0.7952,0.79525,9600000.0
2008-05-20 16:37:00,0.7952,0.79525,0.7952,0.79525,8300000.0
2008-05-20 16:38:00,0.79525,0.79545,0.79525,0.79525,9600000.0
2008-05-20 16:39:00,0.7952,0.7952,0.7951,0.7951,9400000.0
2008-05-20 16:40:00,0.7951,0.7951,0.7947,0.79475,18100000.0
2008-05-20 16:41:00,0.7948,0.795,0.7947,0.795,11600000.0
2008-05-20 16:42:00,0.795,0.79505,0.7949,0.7949,8400000.0
2008-05-20 16:43:00,0.7949,0.7949,0.79465,0.7948,22900000.0
2008-05-20 16:44:00,0.79475,0.7948,0.7945,0.79455,11900000.0
2008-05-20 16:45:00,0.7946,0.7946,0.79445,0.7946,12500000.0
2008-05-20 16:46:00,0.79455,0.7948,0.79455,0.79475,7600000.0
2008-05-20 16:47:00,0.79475,0.79485,0.79475,0.7948,8400000.0
2008-05-20 16:48:00,0.79475,0.79475,0.7947,0.7947,10700000.0
2008-05-20 16:49:00,0.7947,0.7948,0.7947,0.7948,7900000.0
2008-05-20 16:50:00,0.7948,0.79485,0.7947,0.79475,7800000.0
2008-05-20 16:51:00,0.7948,0.79485,0.7947,0.7947,11800000.0
2008-05-20 16:52:00,0.79475,0.7948,0.79465,0.79465,10300000.0
2008-05-20 16:53:00,0.79465,0.7947,0.79445,0.7945,12700000.0
2008-05-20 16:54:00,0.7945,0.7945,0.7944,0.79445,9300000.0
2008-05-20 16:55:00,0.7944,0.79445,0.79435,0.7944,10600000.0
2008-05-20 16:56:00,0.7944,0.79445,0.79435,0.79445,6400000.0
2008-05-20 16:57:00,0.7944,0.79455,0.7944,0.79445,12300000.0
2008-05-20 16:58:00,0.79445,0.79455,0.7944,0.79455,4700000.0
2008-05-20 16:59:00,0.7945,0.7947,0.79435,0.7944,18400000.0
2008-05-20 17:00:00,0.7944,0.79465,0.7944,0.79465,12200000.0
2008-05-20 17:01:00,0.79465,0.79465,0.7945,0.7945,12800000.0
2008-05-20 17:02:00,0.7945,0.7946,0.7945,0.7946,12500000.0
2008-05-20 17:03:00,0.79465,0.7947,0.79455,0.7946,11300000.0
2008-05-20 17:04:00,0.7946,0.79465,0.79455,0.7946,10900000.0
2008-05-20 17:05:00,0.7946,0.7946,0.7945,0.7945,5600000.0
2008-05-20 17:06:00,0.79445,0.7945,0.7944,0.79445,13200000.0
2008-05-20 17:07:00,0.79445,0.7945,0.79445,0.7945,10700000.0
2008-05-20 17:08:00,0.7945,0.7946,0.79445,0.7946,10100000.0
2008-05-20 17:09:00,0.7946,0.7948,0.7946,0.79475,12400000.0
2008-05-20 17:10:00,0.79475,0.7948,0.79455,0.7946,12600000.0
2008-05-20 17:11:00,0.7946,0.79475,0.7946,0.79475,12000000.0
2008-05-20 17:12:00,0.79475,0.79485,0.7947,0.7948,13400000.0
2008-05-20 17:13:00,0.79485,0.79485,0.79475,0.7948,4900000.0
2008-05-20 17:14:00,0.79475,0.79485,0.7947,0.7947,9200000.0
2008-05-20 17:15:00,0.7947,0.7947,0.7945,0.7945,7100000.0
2008-05-20 17:16:00,0.7945,0.7946,0.7945,0.79455,3900000.0
2008-05-20 17:17:00,0.79455,0.79465,0.7945,0.79465,9000000.0
2008-05-20 17:18:00,0.79465,0.79475,0.79465,0.7947,9000000.0
2008-05-20 17:19:00,0.7947,0.79485,0.7947,0.79475,13400000.0
2008-05-20 17:20:00,0.79475,0.7951,0.7947,0.79505,16800000.0
2008-05-20 17:21:00,0.79505,0.79525,0.795,0.79515,26500000.0
2008-05-20 17:22:00,0.79515,0.7952,0.79495,0.795,15800000.0
2008-05-20 17:23:00,0.795,0.7952,0.795,0.7952,16600000.0
2008-05-20 17:24:00,0.7952,0.79555,0.7952,0.7954,24900000.0
2008-05-20 17:25:00,0.7954,0.7956,0.7954,0.79545,26200000.0
2008-05-20 17:26:00,0.79545,0.7956,0.7953,0.79555,23600000.0
2008-05-20 17:27:00,0.7956,0.7956,0.7955,0.79555,13600000.0
2008-05-20 17:28:00,0.7956,0.7956,0.7954,0.7955,22300000.0
2008-05-20 17:29:00,0.7955,0.7955,0.79525,0.79525,18400000.0
2008-05-20 17:30:00,0.79525,0.7954,0.7952,0.7954,13300000.0
2008-05-20 17:31:00,0.7954,0.7955,0.7954,0.79545,21200000.0
2008-05-20 17:32:00,0.79545,0.7955,0.7954,0.7954,13400000.0
2008-05-20 17:33:00,0.7954,0.79545,0.79535,0.79535,9100000.0
2008-05-20 17:34:00,0.79535,0.7955,0.7953,0.7955,64000000.0
2008-05-20 17:35:00,0.7955,0.79555,0.7954,0.7955,49100000.0
2008-05-20 17:36:00,0.7955,0.7956,0.79545,0.7956,23400000.0
2008-05-20 17:37:00,0.79555,0.7956,0.79555,0.7956,8100000.0
2008-05-20 17:38:00,0.7956,0.7957,0.79555,0.7956,47900000.0
2008-05-20 17:39:00,0.7956,0.7957,0.7954,0.7957,64700000.0
2008-05-20 17:40:00,0.7957,0.7957,0.7956,0.79565,32100000.0
2008-05-20 17:41:00,0.79565,0.7957,0.7956,0.7956,18000000.0
2008-05-20 17:42:00,0.7956,0.79565,0.7955,0.7955,23900000.0
2008-05-20 17:43:00,0.7955,0.7955,0.7953,0.7953,39300000.0
2008-05-20 17:44:00,0.7953,0.7953,0.7951,0.7951,28800000.0
2008-05-20 17:45:00,0.7951,0.79525,0.795,0.79515,41100000.0
2008-05-20 17:46:00,0.7952,0.7952,0.795,0.79515,30500000.0
2008-05-20 17:47:00,0.7951,0.79525,0.7951,0.79515,27400000.0
2008-05-20 17:48:00,0.79515,0.79515,0.79505,0.79515,20800000.0
2008-05-20 17:49:00,0.79515,0.79515,0.79505,0.7951,22000000.0
2008-05-20 17:50:00,0.7951,0.79515,0.79495,0.79515,39200000.0
2008-05-20 17:51:00,0.79515,0.79515,0.79485,0.79505,48400000.0
2008-05-20 17:52:00,0.7951,0.7951,0.7949,0.7949,32700000.0
2008-05-20 17:53:00,0.7949,0.795,0.7947,0.7947,33600000.0
2008-05-20 17:54:00,0.79475,0.79485,0.79465,0.7947,25000000.0
2008-05-20 17:55:00,0.79465,0.7947,0.7946,0.79465,27400000.0
2008-05-20 17:56:00,0.79465,0.7948,0.79465,0.7948,15900000.0
2008-05-20 17:57:00,0.7948,0.79505,0.7948,0.795,21200000.0
2008-05-20 17:58:00,0.795,0.79515,0.79495,0.79515,23400000.0
2008-05-20 17:59:00,0.79515,0.7952,0.79495,0.79505,32400000.0
2008-05-20 18:00:00,0.79505,0.7952,0.79505,0.7951,32000000.0
2008-05-20 18:01:00,0.7951,0.79515,0.7951,0.7951,15400000.0
2008-05-20 18:02:00,0.79515,0.7952,0.79505,0.79515,27100000.0
2008-05-20 18:03:00,0.79515,0.7952,0.79505,0.7951,20300000.0
2008-05-20 18:04:00,0.79505,0.79505,0.7949,0.79495,27700000.0
2008-05-20 18:05:00,0.795,0.79505,0.79495,0.795,17800000.0
2008-05-20 18:06:00,0.79505,0.7951,0.795,0.795,16700000.0
2008-05-20 18:07:00,0.795,0.7952,0.795,0.7952,20700000.0
2008-05-20 18:08:00,0.7952,0.79525,0.79515,0.7952,24500000.0
2008-05-20 18:09:00,0.7952,0.7955,0.79515,0.79545,36600000.0
2008-05-20 18:10:00,0.79545,0.79545,0.79535,0.79535,11600000.0
2008-05-20 18:11:00,0.79535,0.79555,0.7953,0.7955,29900000.0
2008-05-20 18:12:00,0.7955,0.7955,0.7954,0.79545,23900000.0
2008-05-20 18:13:00,0.7955,0.79555,0.79535,0.7954,28000000.0
2008-05-20 18:14:00,0.79535,0.7954,0.79525,0.79525,12100000.0
2008-05-20 18:15:00,0.79525,0.79535,0.79525,0.79525,14800000.0
2008-05-20 18:16:00,0.79525,0.79525,0.79515,0.79515,11100000.0
2008-05-20 18:17:00,0.7952,0.79525,0.79515,0.79515,12800000.0
2008-05-20 18:18:00,0.79515,0.79525,0.79505,0.79515,28800000.0
2008-05-20 18:19:00,0.7952,0.79525,0.7951,0.7952,27600000.0
2008-05-20 18:20:00,0.7952,0.79525,0.79515,0.79525,23300000.0
2008-05-20 18:21:00,0.7952,0.79525,0.7951,0.79515,21200000.0
2008-05-20 18:22:00,0.79515,0.7953,0.79515,0.79515,24900000.0
2008-05-20 18:23:00,0.7951,0.7952,0.795,0.7952,25900000.0
2008-05-20 18:24:00,0.7952,0.7952,0.7951,0.7951,23500000.0
2008-05-20 18:25:00,0.7951,0.7953,0.7951,0.79525,28500000.0
2008-05-20 18:26:00,0.79525,0.79535,0.7952,0.7953,18500000.0
2008-05-20 18:27:00,0.7953,0.7954,0.7953,0.7953,14800000.0
2008-05-20 18:28:00,0.7953,0.79535,0.79525,0.7953,16200000.0
2008-05-20 18:29:00,0.7953,0.7954,0.7953,0.7954,16900000.0
2008-05-20 18:30:00,0.79535,0.79545,0.79535,0.7954,10600000.0
2008-05-20 18:31:00,0.7954,0.7954,0.79535,0.79535,8700000.0
2008-05-20 18:32:00,0.79535,0.79535,0.79525,0.7953,23700000.0
2008-05-20 18:33:00,0.7953,0.7953,0.79525,0.7953,4900000.0
2008-05-20 18:34:00,0.7953,0.79535,0.7953,0.79535,4700000.0
2008-05-20 18:35:00,0.79535,0.7954,0.7953,0.7954,5000000.0
2008-05-20 18:36:00,0.79535,0.7954,0.7953,0.79535,13300000.0
2008-05-20 18:37:00,0.7953,0.79535,0.79525,0.79525,9500000.0
2008-05-20 18:38:00,0.79525,0.7953,0.79525,0.7953,6900000.0
2008-05-20 18:39:00,0.7953,0.7953,0.7952,0.79525,14500000.0
2008-05-20 18:40:00,0.79525,0.79535,0.79525,0.79535,18300000.0
2008-05-20 18:41:00,0.79535,0.7954,0.7953,0.7954,18800000.0
2008-05-20 18:42:00,0.7954,0.7955,0.7953,0.79535,19400000.0
2008-05-20 18:43:00,0.79535,0.7955,0.79535,0.7955,15900000.0
2008-05-20 18:44:00,0.7955,0.79555,0.79545,0.79545,19800000.0
2008-05-20 18:45:00,0.79545,0.7955,0.7954,0.7954,13900000.0
2008-05-20 18:46:00,0.7954,0.7955,0.7954,0.79545,13200000.0
2008-05-20 18:47:00,0.7955,0.7955,0.79545,0.79545,12000000.0
2008-05-20 18:48:00,0.7954,0.7954,0.7953,0.79535,17000000.0
2008-05-20 18:49:00,0.7954,0.7954,0.79535,0.7954,12000000.0
2008-05-20 18:50:00,0.79545,0.7955,0.79545,0.79545,7700000.0
2008-05-20 18:51:00,0.79545,0.79545,0.79545,0.79545,400000.0
2008-05-20 18:52:00,0.79536,0.79539,0.79522,0.79525,28100000.0
2008-05-20 18:53:00,0.79545,0.7955,0.79545,0.7955,7200000.0
2008-05-20 18:54:00,0.7955,0.79555,0.7955,0.7955,6400000.0
2008-05-20 18:55:00,0.7955,0.7955,0.7955,0.7955,6800000.0
2008-05-20 18:56:00,0.7955,0.7955,0.7954,0.7954,8000000.0
2008-05-20 18:57:00,0.7954,0.79545,0.79535,0.79535,16600000.0
2008-05-20 18:58:00,0.7954,0.79545,0.7953,0.79545,23000000.0
2008-05-20 18:59:00,0.79545,0.79545,0.79535,0.7954,7100000.0
2008-05-20 19:00:00,0.79545,0.79545,0.79525,0.7953,24700000.0
2008-05-20 19:01:00,0.7953,0.7953,0.795,0.79505,23300000.0
2008-05-20 19:02:00,0.795,0.79505,0.79495,0.79495,12400000.0
2008-05-20 19:03:00,0.79495,0.79505,0.79495,0.79505,11200000.0
2008-05-20 19:04:00,0.7951,0.7952,0.79505,0.7952,18900000.0
2008-05-20 19:05:00,0.79515,0.7952,0.79505,0.7951,9100000.0
2008-05-20 19:06:00,0.79505,0.79525,0.79505,0.7952,18400000.0
2008-05-20 19:07:00,0.79515,0.7952,0.79505,0.7951,8000000.0
2008-05-20 19:08:00,0.7951,0.79515,0.7951,0.79515,5000000.0
2008-05-20 19:09:00,0.7952,0.79525,0.7951,0.79525,12400000.0
2008-05-20 19:10:00,0.7952,0.7952,0.79515,0.79515,5500000.0
2008-05-20 19:11:00,0.79515,0.79515,0.79515,0.79515,1800000.0
2008-05-20 19:12:00,0.7952,0.7953,0.7952,0.79525,7700000.0
2008-05-20 19:13:00,0.79525,0.79525,0.79515,0.79515,2700000.0
2008-05-20 19:14:00,0.7952,0.79525,0.79515,0.7952,8800000.0
2008-05-20 19:15:00,0.79525,0.7953,0.7952,0.7953,5800000.0
2008-05-20 19:16:00,0.7953,0.7953,0.7953,0.7953,6400000.0
2008-05-20 19:17:00,0.79525,0.7953,0.79525,0.79525,4100000.0
2008-05-20 19:18:00,0.79525,0.79525,0.79525,0.79525,2100000.0
2008-05-20 19:19:00,0.79525,0.7953,0.79525,0.7953,3300000.0
2008-05-20 19:20:00,0.7953,0.7953,0.79525,0.7953,7400000.0
2008-05-20 19:21:00,0.7953,0.7953,0.7953,0.7953,2800000.0
2008-05-20 19:22:00,0.7953,0.79535,0.7953,0.7953,7400000.0
2008-05-20 19:23:00,0.79535,0.79535,0.7953,0.7953,7700000.0
2008-05-20 19:24:00,0.7953,0.7953,0.79525,0.7953,7000000.0
2008-05-20 19:25:00,0.7953,0.7953,0.79525,0.79525,9200000.0
2008-05-20 19:26:00,0.7952,0.7952,0.79515,0.79515,15100000.0
2008-05-20 19:27:00,0.79515,0.7952,0.7951,0.7952,10400000.0
2008-05-20 19:28:00,0.7952,0.79525,0.7952,0.79525,5900000.0
2008-05-20 19:29:00,0.7952,0.79525,0.7952,0.7952,8300000.0
2008-05-20 19:30:00,0.7952,0.7953,0.7952,0.79525,3600000.0
2008-05-20 19:31:00,0.7953,0.79535,0.79525,0.79535,5600000.0
2008-05-20 19:32:00,0.79535,0.79535,0.7953,0.79535,6400000.0
2008-05-20 19:33:00,0.7954,0.7954,0.79535,0.79535,13500000.0
2008-05-20 19:34:00,0.79535,0.7954,0.79535,0.79535,3900000.0
2008-05-20 19:35:00,0.79535,0.7954,0.79535,0.79535,5100000.0
2008-05-20 19:36:00,0.79535,0.7954,0.79535,0.7954,1700000.0
2008-05-20 19:37:00,0.79535,0.79545,0.79535,0.79545,14400000.0
2008-05-20 19:38:00,0.7954,0.79545,0.7954,0.7954,10000000.0
2008-05-20 19:39:00,0.7954,0.7954,0.79535,0.79535,5700000.0
2008-05-20 19:40:00,0.79535,0.79545,0.79535,0.79545,8700000.0
2008-05-20 19:41:00,0.79545,0.79545,0.7954,0.79545,8200000.0
2008-05-20 19:42:00,0.7954,0.79545,0.79535,0.7954,16000000.0
2008-05-20 19:43:00,0.7954,0.7954,0.79535,0.79535,10600000.0
2008-05-20 19:44:00,0.79535,0.79535,0.79525,0.79525,12400000.0
2008-05-20 19:45:00,0.79525,0.7953,0.79525,0.7953,13100000.0
2008-05-20 19:46:00,0.79525,0.79525,0.79515,0.7952,12200000.0
2008-05-20 19:47:00,0.79515,0.7952,0.7951,0.7952,10500000.0
2008-05-20 19:48:00,0.79515,0.79525,0.79515,0.79525,13400000.0
2008-05-20 19:49:00,0.7953,0.7953,0.7952,0.7953,10400000.0
2008-05-20 19:50:00,0.7953,0.79545,0.7953,0.79545,28500000.0
2008-05-20 19:51:00,0.79545,0.79545,0.79545,0.79545,400000.0
2008-05-20 19:52:00,0.7954,0.7955,0.7954,0.79545,14100000.0
2008-05-20 19:53:00,0.7955,0.7955,0.7955,0.7955,24500000.0
2008-05-20 19:54:00,0.7955,0.7955,0.79545,0.7955,10500000.0
2008-05-20 19:55:00,0.7955,0.7955,0.79545,0.7955,9500000.0
2008-05-20 19:56:00,0.7955,0.7955,0.79535,0.79535,17900000.0
2008-05-20 19:57:00,0.79535,0.7954,0.7953,0.7953,5200000.0
2008-05-20 19:58:00,0.79535,0.7954,0.79535,0.7954,9900000.0
2008-05-20 19:59:00,0.7954,0.7954,0.79515,0.7952,27100000.0
2008-05-20 20:00:00,0.7952,0.79525,0.79515,0.79525,14500000.0
2008-05-20 20:01:00,0.7952,0.7954,0.7952,0.79525,17400000.0
2008-05-20 20:02:00,0.79525,0.7953,0.79525,0.79525,14200000.0
2008-05-20 20:03:00,0.79525,0.79525,0.7952,0.7952,9200000.0
2008-05-20 20:04:00,0.7952,0.7952,0.79515,0.79515,4000000.0
2008-05-20 20:05:00,0.79515,0.7952,0.79515,0.7952,3800000.0
2008-05-20 20:06:00,0.7952,0.7952,0.79515,0.7952,8300000.0
2008-05-20 20:07:00,0.7952,0.7952,0.7951,0.7951,14700000.0
2008-05-20 20:08:00,0.7951,0.7952,0.7951,0.7952,47100000.0
2008-05-20 20:09:00,0.7952,0.79525,0.79515,0.7952,34300000.0
2008-05-20 20:10:00,0.7952,0.79525,0.7952,0.7952,8900000.0
2008-05-20 20:11:00,0.79525,0.79535,0.79525,0.7953,6700000.0
2008-05-20 20:12:00,0.7953,0.7953,0.79525,0.7953,3600000.0
2008-05-20 20:13:00,0.7953,0.7954,0.7953,0.7954,14300000.0
2008-05-20 20:14:00,0.79535,0.7954,0.7953,0.79535,3300000.0
2008-05-20 20:15:00,0.7953,0.79545,0.7953,0.7954,14900000.0
2008-05-20 20:16:00,0.7954,0.7954,0.7954,0.7954,7300000.0
2008-05-20 20:17:00,0.7954,0.7954,0.7954,0.7954,3800000.0
2008-05-20 20:18:00,0.7954,0.7954,0.7954,0.7954,6200000.0
2008-05-20 20:19:00,0.79545,0.79545,0.79535,0.79535,9900000.0
2008-05-20 20:20:00,0.79535,0.7954,0.7953,0.7953,6400000.0
2008-05-20 20:21:00,0.79525,0.7953,0.79525,0.7953,4400000.0
2008-05-20 20:22:00,0.7953,0.7953,0.79525,0.7953,6000000.0
2008-05-20 20:23:00,0.7953,0.79535,0.7953,0.7953,6100000.0
2008-05-20 20:24:00,0.79535,0.7954,0.7953,0.7954,6400000.0
2008-05-20 20:25:00,0.79535,0.7954,0.79535,0.79535,1800000.0
2008-05-20 20:26:00,0.7954,0.79545,0.7954,0.79545,15300000.0
2008-05-20 20:27:00,0.7954,0.7955,0.7954,0.79545,25100000.0
2008-05-20 20:28:00,0.79545,0.79545,0.7954,0.7954,12800000.0
2008-05-20 20:29:00,0.79545,0.79545,0.7954,0.79545,13000000.0
2008-05-20 20:30:00,0.79545,0.79545,0.79535,0.7954,12600000.0
2008-05-20 20:31:00,0.79535,0.7954,0.79535,0.79535,6900000.0
2008-05-20 20:32:00,0.7953,0.79535,0.7953,0.79535,2900000.0
2008-05-20 20:33:00,0.79535,0.7954,0.79535,0.7954,11800000.0
2008-05-20 20:34:00,0.7954,0.79545,0.7954,0.79545,17500000.0
2008-05-20 20:35:00,0.79545,0.7955,0.79545,0.79545,5000000.0
2008-05-20 20:36:00,0.7955,0.7955,0.79545,0.7955,9300000.0
2008-05-20 20:37:00,0.79545,0.79555,0.79545,0.7955,5000000.0
2008-05-20 20:38:00,0.7955,0.7956,0.7955,0.79555,11500000.0
2008-05-20 20:39:00,0.79555,0.7956,0.79555,0.7956,8000000.0
2008-05-20 20:40:00,0.79555,0.79565,0.79555,0.79555,39300000.0
2008-05-20 20:41:00,0.79555,0.7957,0.79555,0.7956,150600000.0
2008-05-20 20:42:00,0.79565,0.79575,0.79565,0.79575,114300000.0
2008-05-20 20:43:00,0.7958,0.7958,0.79575,0.79575,62700000.0
2008-05-20 20:44:00,0.79575,0.79575,0.7957,0.79575,43500000.0
2008-05-20 20:45:00,0.79575,0.7958,0.79575,0.7958,32800000.0
2008-05-20 20:46:00,0.7958,0.7958,0.79575,0.7958,21700000.0
2008-05-20 20:47:00,0.79575,0.7958,0.79575,0.7958,20400000.0
2008-05-20 20:48:00,0.79585,0.7959,0.7958,0.7959,30200000.0
2008-05-20 20:49:00,0.7959,0.796,0.7959,0.79595,30500000.0
2008-05-20 20:50:00,0.796,0.7961,0.79595,0.79605,102400000.0
2008-05-20 20:51:00,0.79605,0.7962,0.79605,0.7962,126500000.0
2008-05-20 20:52:00,0.7962,0.79625,0.79615,0.79625,192100000.0
2008-05-20 20:53:00,0.79625,0.7963,0.79615,0.7962,134000000.0
2008-05-20 20:54:00,0.79625,0.79625,0.79615,0.7962,26700000.0
2008-05-20 20:55:00,0.7962,0.7962,0.79615,0.7962,33900000.0
2008-05-20 20:56:00,0.7962,0.7962,0.79615,0.7962,41100000.0
2008-05-20 20:57:00,0.79625,0.79635,0.79625,0.7963,18500000.0
2008-05-20 20:58:00,0.79625,0.7963,0.79615,0.7963,18100000.0
2008-05-20 20:59:00,0.7963,0.79635,0.79625,0.79625,19500000.0
2008-05-20 21:00:00,0.79625,0.7963,0.79595,0.796,17900000.0
2008-05-20 21:01:00,0.79605,0.7961,0.796,0.79605,7400000.0
2008-05-20 21:02:00,0.7961,0.7962,0.7961,0.79615,4200000.0
2008-05-20 21:03:00,0.796,0.796,0.79585,0.79585,146000000.0
2008-05-20 21:04:00,0.7961,0.7961,0.79605,0.79605,6800000.0
2008-05-20 21:05:00,0.79605,0.7961,0.79605,0.79605,2800000.0
2008-05-20 21:06:00,0.7961,0.7961,0.79605,0.79605,7600000.0
2008-05-20 21:07:00,0.7961,0.7961,0.796,0.79605,5900000.0
2008-05-20 21:08:00,0.796,0.79605,0.796,0.796,4800000.0
2008-05-20 21:09:00,0.79605,0.79605,0.796,0.79605,5200000.0
2008-05-20 21:10:00,0.796,0.79605,0.79595,0.796,7700000.0
2008-05-20 21:11:00,0.796,0.796,0.79595,0.79595,2400000.0
2008-05-20 21:12:00,0.796,0.796,0.79595,0.796,2800000.0
2008-05-20 21:13:00,0.796,0.796,0.79595,0.79595,4400000.0
2008-05-20 21:14:00,0.79595,0.79595,0.7959,0.7959,2600000.0
2008-05-20 21:15:00,0.7959,0.7959,0.7958,0.79585,12100000.0
2008-05-20 21:16:00,0.7959,0.7959,0.79585,0.79585,1600000.0
2008-05-20 21:17:00,0.7958,0.7958,0.79575,0.7958,8300000.0
2008-05-20 21:18:00,0.79585,0.79585,0.7958,0.7958,1200000.0
2008-05-20 21:19:00,0.79585,0.79585,0.7958,0.7958,1600000.0
2008-05-20 21:20:00,0.7958,0.7958,0.79575,0.7958,5900000.0
2008-05-20 21:21:00,0.7958,0.7958,0.7958,0.7958,2000000.0
2008-05-20 21:22:00,0.7958,0.7958,0.7958,0.7958,1200000.0
2008-05-20 21:23:00,0.79585,0.7959,0.79585,0.7959,1200000.0
2008-05-20 21:24:00,0.7959,0.7959,0.79585,0.79585,3200000.0
2008-05-20 21:25:00,0.7958,0.79585,0.7958,0.7958,2400000.0
2008-05-20 21:26:00,0.79585,0.79585,0.7958,0.79585,1400000.0
2008-05-20 21:27:00,0.7958,0.79585,0.7958,0.79585,2400000.0
2008-05-20 21:28:00,0.79585,0.79585,0.7958,0.7958,7200000.0
2008-05-20 21:29:00,0.7958,0.79585,0.79575,0.79575,3600000.0
2008-05-20 21:30:00,0.7958,0.7958,0.79575,0.7958,1200000.0
2008-05-20 21:31:00,0.79585,0.79585,0.7957,0.7957,15000000.0
2008-05-20 21:32:00,0.79575,0.79575,0.7957,0.79575,6600000.0
2008-05-20 21:33:00,0.7957,0.7958,0.7957,0.7958,4000000.0
2008-05-20 21:34:00,0.79575,0.79575,0.79575,0.79575,400000.0
2008-05-20 21:35:00,0.79575,0.7958,0.79575,0.79575,3500000.0
2008-05-20 21:36:00,0.7958,0.7958,0.7957,0.7958,11800000.0
2008-05-20 21:37:00,0.79575,0.7958,0.79575,0.79575,4400000.0
2008-05-20 21:38:00,0.7958,0.7958,0.79575,0.79575,800000.0
2008-05-20 21:39:00,0.79575,0.79575,0.7957,0.7957,8000000.0
2008-05-20 21:40:00,0.7957,0.79585,0.7957,0.79575,6000000.0
2008-05-20 21:41:00,0.79575,0.796,0.79575,0.79595,11300000.0
2008-05-20 21:42:00,0.7959,0.7959,0.79575,0.79575,12500000.0
2008-05-20 21:43:00,0.7957,0.79575,0.79565,0.7957,60800000.0
2008-05-20 21:44:00,0.79575,0.79575,0.7957,0.7957,6300000.0
2008-05-20 21:45:00,0.7957,0.7957,0.79565,0.7957,6900000.0
2008-05-20 21:46:00,0.7957,0.7957,0.79565,0.7957,1500000.0
2008-05-20 21:47:00,0.7957,0.7957,0.79555,0.79565,38900000.0
2008-05-20 21:48:00,0.7957,0.7957,0.7956,0.7957,5400000.0
2008-05-20 21:49:00,0.79565,0.7957,0.7956,0.7956,1800000.0
2008-05-20 21:50:00,0.7956,0.79575,0.7956,0.79575,11200000.0
2008-05-20 21:51:00,0.7957,0.79585,0.7957,0.79585,10700000.0
2008-05-20 21:52:00,0.7959,0.79595,0.79585,0.79585,9100000.0
2008-05-20 21:53:00,0.7958,0.79585,0.7958,0.79585,2100000.0
2008-05-20 21:54:00,0.79566,0.79566,0.79546,0.79556,38700000.0
2008-05-20 21:55:00,0.7958,0.7958,0.7958,0.7958,500000.0
2008-05-20 21:56:00,0.79585,0.79585,0.7957,0.79575,17100000.0
2008-05-20 21:57:00,0.7957,0.7957,0.7957,0.7957,900000.0
2008-05-20 21:58:00,0.79538,0.79552,0.79538,0.79539,7100000.0
2008-05-20 21:59:00,0.7957,0.7957,0.7957,0.7957,2800000.0
2008-05-20 22:00:00,0.7957,0.7957,0.79565,0.7957,13300000.0
2008-05-20 22:01:00,0.7957,0.79575,0.79565,0.79565,9600000.0
2008-05-20 22:02:00,0.7957,0.7957,0.79565,0.79565,3200000.0
2008-05-20 22:03:00,0.7957,0.79575,0.79565,0.79575,9500000.0
2008-05-20 22:04:00,0.79575,0.79575,0.7957,0.7957,5000000.0
2008-05-20 22:05:00,0.7957,0.7957,0.79565,0.79565,18600000.0
2008-05-20 22:06:00,0.7957,0.79575,0.79565,0.7957,7500000.0
2008-05-20 22:07:00,0.7957,0.7958,0.7957,0.7958,6800000.0
2008-05-20 22:08:00,0.7958,0.7958,0.79565,0.79575,27100000.0
2008-05-20 22:09:00,0.79575,0.79575,0.7956,0.79565,14400000.0
2008-05-20 22:10:00,0.7957,0.7957,0.79565,0.7957,13600000.0
2008-05-20 22:11:00,0.7957,0.7957,0.79565,0.7957,16800000.0
2008-05-20 22:12:00,0.7957,0.7957,0.7957,0.7957,800000.0
2008-05-20 22:13:00,0.7957,0.7957,0.79565,0.79565,6300000.0
2008-05-20 22:14:00,0.7957,0.7957,0.79565,0.7957,2000000.0
2008-05-20 22:15:00,0.79565,0.7957,0.79565,0.7957,5800000.0
2008-05-20 22:16:00,0.79565,0.79565,0.7956,0.7956,3000000.0
2008-05-20 22:17:00,0.79565,0.79565,0.7956,0.79565,7200000.0
2008-05-20 22:18:00,0.7956,0.79565,0.7956,0.7956,4600000.0
2008-05-20 22:19:00,0.7956,0.7956,0.79555,0.7956,2800000.0
2008-05-20 22:20:00,0.7956,0.7956,0.79545,0.7955,5500000.0
2008-05-20 22:21:00,0.7955,0.7955,0.7955,0.7955,400000.0
2008-05-20 22:22:00,0.79555,0.7956,0.7955,0.79555,2800000.0
2008-05-20 22:23:00,0.7955,0.79555,0.7955,0.79555,2400000.0
2008-05-20 22:24:00,0.7956,0.7956,0.7954,0.79545,11300000.0
2008-05-20 22:25:00,0.7954,0.7954,0.7954,0.7954,2700000.0
2008-05-20 22:26:00,0.7954,0.7954,0.7951,0.79515,19800000.0
2008-05-20 22:27:00,0.79515,0.79525,0.79515,0.79525,14700000.0
2008-05-20 22:28:00,0.7953,0.7953,0.7952,0.79525,9500000.0
2008-05-20 22:29:00,0.79525,0.79525,0.795,0.79505,126900000.0
2008-05-20 22:30:00,0.7951,0.7953,0.7951,0.79515,13300000.0
2008-05-20 22:31:00,0.7952,0.79525,0.79515,0.79525,14100000.0
2008-05-20 22:32:00,0.7952,0.79525,0.7951,0.79515,25000000.0
2008-05-20 22:33:00,0.7952,0.7952,0.7951,0.7952,21000000.0
2008-05-20 22:34:00,0.7952,0.7952,0.7951,0.79515,10600000.0
2008-05-20 22:35:00,0.7951,0.79515,0.7951,0.7951,4700000.0
2008-05-20 22:36:00,0.7951,0.7951,0.79505,0.79505,4000000.0
2008-05-20 22:37:00,0.7951,0.7951,0.79505,0.7951,5100000.0
2008-05-20 22:38:00,0.7951,0.7951,0.79505,0.7951,2800000.0
2008-05-20 22:39:00,0.79505,0.7951,0.795,0.795,4700000.0
2008-05-20 22:40:00,0.795,0.795,0.79485,0.79485,21100000.0
2008-05-20 22:41:00,0.79485,0.79495,0.7948,0.7949,7700000.0
2008-05-20 22:42:00,0.7949,0.79505,0.7949,0.795,38900000.0
2008-05-20 22:43:00,0.795,0.795,0.795,0.795,1900000.0
2008-05-20 22:44:00,0.79495,0.79505,0.79495,0.79505,5200000.0
2008-05-20 22:45:00,0.795,0.79515,0.795,0.7951,6100000.0
2008-05-20 22:46:00,0.7951,0.79525,0.7951,0.7951,22100000.0
2008-05-20 22:47:00,0.79515,0.7952,0.79515,0.7952,2800000.0
2008-05-20 22:48:00,0.79525,0.79525,0.79515,0.7952,6800000.0
2008-05-20 22:49:00,0.79525,0.79525,0.7949,0.795,45700000.0
2008-05-20 22:50:00,0.79505,0.7951,0.79495,0.79495,37000000.0
2008-05-20 22:51:00,0.795,0.79505,0.79495,0.79505,8200000.0
2008-05-20 22:52:00,0.7951,0.7951,0.7949,0.795,13300000.0
2008-05-20 22:53:00,0.79495,0.79505,0.79485,0.79485,72100000.0
2008-05-20 22:54:00,0.7949,0.7949,0.79485,0.79485,12700000.0
2008-05-20 22:55:00,0.79456,0.79471,0.79448,0.79469,2200000.0
2008-05-20 22:56:00,0.79465,0.79474,0.79457,0.7947,3300000.0
2008-05-20 22:57:00,0.79485,0.7949,0.79485,0.79485,8700000.0
2008-05-20 22:58:00,0.79483,0.79484,0.79467,0.79484,29200000.0
2008-05-20 22:59:00,0.79485,0.79485,0.79485,0.79485,11800000.0
2008-05-20 23:00:00,0.7947,0.79485,0.7947,0.7948,62400000.0
2008-05-20 23:01:00,0.7948,0.79485,0.7948,0.79485,77200000.0
2008-05-20 23:02:00,0.79485,0.79485,0.7948,0.7948,161500000.0
2008-05-20 23:03:00,0.79485,0.79485,0.7948,0.7948,64300000.0
2008-05-20 23:04:00,0.7948,0.795,0.7948,0.7949,239400001.0
2008-05-20 23:05:00,0.7949,0.795,0.7948,0.79495,46000000.0
2008-05-20 23:06:00,0.795,0.795,0.79485,0.79485,18700000.0
2008-05-20 23:07:00,0.7949,0.795,0.7949,0.795,145600000.0
2008-05-20 23:08:00,0.795,0.79505,0.7949,0.795,74200000.0
2008-05-20 23:09:00,0.795,0.79505,0.795,0.795,78900000.0
2008-05-20 23:10:00,0.795,0.795,0.795,0.795,21100000.0
2008-05-20 23:11:00,0.795,0.79505,0.795,0.79505,130500000.0
2008-05-20 23:12:00,0.7951,0.7951,0.79505,0.79505,25800000.0
2008-05-20 23:13:00,0.79505,0.79505,0.795,0.795,33400000.0
2008-05-20 23:14:00,0.795,0.7952,0.795,0.795,197900000.0
2008-05-20 23:15:00,0.795,0.7951,0.795,0.795,122600000.0
2008-05-20 23:16:00,0.795,0.79515,0.795,0.79515,119300000.0
2008-05-20 23:17:00,0.79515,0.79515,0.79505,0.79505,80000000.0
2008-05-20 23:18:00,0.7951,0.7951,0.79505,0.7951,49600000.0
2008-05-20 23:19:00,0.7951,0.7951,0.79505,0.7951,29600000.0
2008-05-20 23:20:00,0.79507,0.79507,0.79495,0.79495,55200000.0
2008-05-20 23:21:00,0.7952,0.7952,0.7952,0.7952,23400000.0
2008-05-20 23:22:00,0.79505,0.79506,0.79501,0.79503,30800000.0
2008-05-20 23:23:00,0.7951,0.79512,0.79507,0.79507,22900000.0
2008-05-20 23:24:00,0.79513,0.79515,0.79507,0.79512,129000000.0
2008-05-20 23:25:00,0.79503,0.7951,0.79491,0.79491,83000000.0
2008-05-20 23:26:00,0.7952,0.7952,0.7951,0.7951,39700000.0
2008-05-20 23:27:00,0.7952,0.7952,0.7951,0.7951,22099999.0
2008-05-20 23:28:00,0.7952,0.7952,0.7951,0.7952,61400000.0
2008-05-20 23:29:00,0.7952,0.7952,0.7951,0.7952,19300000.0
2008-05-20 23:30:00,0.7952,0.7952,0.7951,0.7952,112099998.0
2008-05-20 23:31:00,0.7952,0.7952,0.7951,0.7952,56400000.0
2008-05-20 23:32:00,0.79508,0.79508,0.79495,0.795,989299981.0
2008-05-20 23:33:00,0.7952,0.7952,0.7951,0.7952,42899999.0
2008-05-20 23:34:00,0.7952,0.7952,0.79505,0.79505,36800000.0
2008-05-20 23:35:00,0.795,0.79505,0.795,0.79505,53100000.0
2008-05-20 23:36:00,0.79502,0.79506,0.79495,0.79495,572900000.0
2008-05-20 23:37:00,0.795,0.7951,0.795,0.7951,64200000.0
2008-05-20 23:38:00,0.7951,0.7951,0.7951,0.7951,38200000.0
2008-05-20 23:39:00,0.7951,0.7951,0.7951,0.7951,16400000.0
2008-05-20 23:40:00,0.7951,0.7951,0.7951,0.7951,13600000.0
2008-05-20 23:41:00,0.7951,0.7951,0.7951,0.7951,26999999.0
2008-05-20 23:42:00,0.7951,0.7951,0.7951,0.7951,84599999.0
2008-05-20 23:43:00,0.795,0.79505,0.79495,0.79495,265599997.0
2008-05-20 23:44:00,0.7951,0.7951,0.7951,0.7951,157899993.0
2008-05-20 23:45:00,0.7951,0.7951,0.7951,0.7951,73500000.0
2008-05-20 23:46:00,0.7951,0.7951,0.7951,0.7951,137499997.0
2008-05-20 23:47:00,0.7951,0.79515,0.7951,0.79515,46199998.0
2008-05-20 23:48:00,0.79512,0.79514,0.79503,0.79503,239500000.0
2008-05-20 23:49:00,0.7951,0.7951,0.7951,0.7951,18299999.0
2008-05-20 23:50:00,0.7951,0.7951,0.7951,0.7951,93299999.0
2008-05-20 23:51:00,0.7951,0.7951,0.7951,0.7951,58999997.0
2008-05-20 23:52:00,0.79515,0.7955,0.79515,0.7955,139300002.0
2008-05-20 23:53:00,0.79532,0.79543,0.79532,0.79536,109900000.0
2008-05-20 23:54:00,0.7955,0.7955,0.7955,0.7955,135400002.0
2008-05-20 23:55:00,0.7953,0.79537,0.7953,0.79535,501900008.0
2008-05-20 23:56:00,0.7955,0.7955,0.7953,0.7954,68499999.0
2008-05-20 23:57:00,0.7954,0.7955,0.7954,0.7955,31700000.0
2008-05-20 23:58:00,0.7955,0.7955,0.7955,0.7955,5200000.0
2008-05-20 23:59:00,0.79533,0.79546,0.79533,0.79541,113500000.0
2008-05-21 00:00:00,0.7955,0.7955,0.7955,0.7955,202000001.0
2008-05-21 00:01:00,0.7955,0.7955,0.7955,0.7955,119699998.0
2008-05-21 00:02:00,0.7955,0.7955,0.7955,0.7955,49800000.0
2008-05-21 00:03:00,0.7955,0.7955,0.7955,0.7955,14500000.0
2008-05-21 00:04:00,0.7955,0.7955,0.79545,0.7955,196700000.0
2008-05-21 00:05:00,0.7955,0.7955,0.7954,0.7954,666599989.0
2008-05-21 00:06:00,0.7954,0.7954,0.7953,0.7954,439899991.0
2008-05-21 00:07:00,0.7954,0.7954,0.79535,0.7954,214700000.0
2008-05-21 00:08:00,0.7954,0.7954,0.79535,0.79535,239600000.0
2008-05-21 00:09:00,0.7953,0.79535,0.7953,0.7953,54900000.0
2008-05-21 00:10:00,0.7953,0.7953,0.7953,0.7953,876399965.0
2008-05-21 00:11:00,0.7953,0.7953,0.7953,0.7953,178999990.0
2008-05-21 00:12:00,0.7953,0.7953,0.7953,0.7953,196999991.0
2008-05-21 00:13:00,0.7953,0.7953,0.7953,0.7953,340799987.0
2008-05-21 00:14:00,0.7953,0.7953,0.7953,0.7953,83900000.0
2008-05-21 00:15:00,0.7953,0.79535,0.7953,0.79535,47500000.0
2008-05-21 00:16:00,0.79535,0.79535,0.79535,0.79535,10500000.0
2008-05-21 00:17:00,0.7954,0.7954,0.7954,0.7954,10000000.0
2008-05-21 00:18:00,0.7954,0.7954,0.79535,0.7954,157100000.0
2008-05-21 00:19:00,0.7954,0.7955,0.79535,0.7954,308600000.0
2008-05-21 00:20:00,0.7954,0.7955,0.7954,0.7955,117700000.0
2008-05-21 00:21:00,0.7955,0.7955,0.7954,0.7954,198400000.0
2008-05-21 00:22:00,0.7954,0.7954,0.7953,0.7953,291900001.0
2008-05-21 00:23:00,0.7953,0.7953,0.7953,0.7953,259999992.0
2008-05-21 00:24:00,0.7953,0.7953,0.7953,0.7953,38599998.0
2008-05-21 00:25:00,0.79524,0.79528,0.79517,0.79517,310800001.0
2008-05-21 00:26:00,0.7953,0.79535,0.7953,0.79535,203199999.0
2008-05-21 00:27:00,0.79535,0.79535,0.79535,0.79535,83600000.0
2008-05-21 00:28:00,0.79535,0.7954,0.7953,0.7954,282500002.0
2008-05-21 00:29:00,0.7954,0.7954,0.7953,0.7953,160700007.0
2008-05-21 00:30:00,0.7953,0.7954,0.7953,0.7954,260700005.0
2008-05-21 00:31:00,0.7954,0.7954,0.7954,0.7954,147500000.0
2008-05-21 00:32:00,0.7954,0.7954,0.7954,0.7954,106300000.0
2008-05-21 00:33:00,0.7954,0.7954,0.7954,0.7954,120800000.0
2008-05-21 00:34:00,0.7954,0.7955,0.7954,0.7954,325100003.0
2008-05-21 00:35:00,0.7954,0.7954,0.7954,0.7954,106800000.0
2008-05-21 00:36:00,0.7954,0.7955,0.7954,0.79545,211900000.0
2008-05-21 00:37:00,0.79545,0.7955,0.79545,0.7955,83100000.0
2008-05-21 00:38:00,0.7955,0.7955,0.7954,0.7954,156600000.0
2008-05-21 00:39:00,0.7954,0.7954,0.7954,0.7954,8200000.0
2008-05-21 00:40:00,0.7953,0.79532,0.79519,0.79532,104000000.0
2008-05-21 00:41:00,0.7954,0.79545,0.7954,0.79545,427099995.0
2008-05-21 00:42:00,0.79538,0.79541,0.79528,0.79528,410300000.0
2008-05-21 00:43:00,0.79532,0.79536,0.79526,0.79527,448100000.0
2008-05-21 00:44:00,0.7954,0.7954,0.79528,0.79528,74500000.0
2008-05-21 00:45:00,0.7954,0.7954,0.7954,0.7954,332599992.0
2008-05-21 00:46:00,0.7954,0.7954,0.7954,0.7954,501400007.0
2008-05-21 00:47:00,0.7954,0.7954,0.7954,0.7954,25200000.0
2008-05-21 00:48:00,0.7954,0.7954,0.7954,0.7954,74299999.0
2008-05-21 00:49:00,0.7954,0.79545,0.7954,0.7954,387900010.0
2008-05-21 00:50:00,0.7954,0.7954,0.7954,0.7954,22600000.0
2008-05-21 00:51:00,0.79527,0.7954,0.79522,0.79526,575700000.0
2008-05-21 00:52:00,0.79532,0.79534,0.79524,0.79527,674200000.0
2008-05-21 00:53:00,0.79532,0.79532,0.79517,0.79527,564400000.0
2008-05-21 00:54:00,0.7954,0.7954,0.7954,0.7954,37800000.0
2008-05-21 00:55:00,0.7954,0.7954,0.7954,0.7954,7200000.0
2008-05-21 00:56:00,0.7954,0.7954,0.7954,0.7954,58700000.0
2008-05-21 00:57:00,0.7954,0.7954,0.7954,0.7954,30500000.0
2008-05-21 00:58:00,0.7954,0.7954,0.7954,0.7954,25100000.0
2008-05-21 00:59:00,0.7954,0.7954,0.7953,0.7953,95900000.0
2008-05-21 01:00:00,0.7953,0.7954,0.7952,0.7953,189299998.0
2008-05-21 01:01:00,0.7952,0.7953,0.7951,0.7952,326900000.0
2008-05-21 01:02:00,0.7952,0.7952,0.7952,0.7952,74300000.0
2008-05-21 01:03:00,0.7952,0.7953,0.7952,0.7953,91799999.0
2008-05-21 01:04:00,0.7953,0.7953,0.7953,0.7953,131900000.0
2008-05-21 01:05:00,0.7953,0.7953,0.7953,0.7953,63600000.0
2008-05-21 01:06:00,0.79517,0.79528,0.79505,0.79515,1211400002.0
2008-05-21 01:07:00,0.79512,0.79514,0.79501,0.79505,956800002.0
2008-05-21 01:08:00,0.7953,0.7953,0.7953,0.7953,42400000.0
2008-05-21 01:09:00,0.7953,0.7953,0.7953,0.7953,4900000.0
2008-05-21 01:10:00,0.79521,0.79521,0.79511,0.79517,704300002.0
2008-05-21 01:11:00,0.7953,0.7953,0.7952,0.7953,104200000.0
2008-05-21 01:12:00,0.7953,0.7953,0.7953,0.7953,44100000.0
2008-05-21 01:13:00,0.79505,0.79518,0.79499,0.79501,1562700002.0
2008-05-21 01:14:00,0.7953,0.7953,0.79515,0.79515,242300000.0
2008-05-21 01:15:00,0.79515,0.79515,0.79515,0.79515,10500000.0
2008-05-21 01:16:00,0.79515,0.79515,0.7951,0.7951,79200000.0
2008-05-21 01:17:00,0.7951,0.7952,0.7951,0.7952,347999998.0
2008-05-21 01:18:00,0.7952,0.7952,0.7952,0.7952,417099993.0
2008-05-21 01:19:00,0.7952,0.7952,0.7952,0.7952,128799998.0
2008-05-21 01:20:00,0.7952,0.7952,0.7952,0.7952,211500009.0
2008-05-21 01:21:00,0.7952,0.7952,0.7952,0.7952,391000007.0
2008-05-21 01:22:00,0.7952,0.7953,0.7952,0.7952,469000016.0
2008-05-21 01:23:00,0.7952,0.7952,0.7952,0.7952,528500025.0
2008-05-21 01:24:00,0.7952,0.7952,0.7952,0.7952,105500005.0
2008-05-21 01:25:00,0.7952,0.7952,0.7952,0.7952,83800004.0
2008-05-21 01:26:00,0.7952,0.7952,0.7952,0.7952,254400012.0
2008-05-21 01:27:00,0.7952,0.7952,0.7952,0.7952,110900001.0
2008-05-21 01:28:00,0.7952,0.7952,0.7952,0.7952,336300000.0
2008-05-21 01:29:00,0.7952,0.7952,0.7952,0.7952,128100000.0
2008-05-21 01:30:00,0.7952,0.7952,0.795,0.795,159999999.0
2008-05-21 01:31:00,0.795,0.7952,0.795,0.7952,269999997.0
2008-05-21 01:32:00,0.7952,0.7952,0.7952,0.7952,160100000.0
2008-05-21 01:33:00,0.7952,0.7952,0.7951,0.7951,94300000.0
2008-05-21 01:34:00,0.7951,0.7951,0.7951,0.7951,176900000.0
2008-05-21 01:35:00,0.79497,0.79505,0.7949,0.79505,743699990.0
2008-05-21 01:36:00,0.7951,0.79515,0.7951,0.7951,69400002.0
2008-05-21 01:37:00,0.7951,0.7951,0.7951,0.7951,63100003.0
2008-05-21 01:38:00,0.7951,0.7951,0.7951,0.7951,21700001.0
2008-05-21 01:39:00,0.7951,0.7951,0.7951,0.7951,126200006.0
2008-05-21 01:40:00,0.7951,0.7952,0.79505,0.7952,550100003.0
2008-05-21 01:41:00,0.7952,0.7953,0.7951,0.7952,689400004.0
2008-05-21 01:42:00,0.7953,0.79535,0.7953,0.7953,253599998.0
2008-05-21 01:43:00,0.7953,0.7955,0.7952,0.7953,761899992.0
2008-05-21 01:44:00,0.7954,0.7954,0.79525,0.7953,351899996.0
2008-05-21 01:45:00,0.7954,0.79545,0.79535,0.79535,121500000.0
2008-05-21 01:46:00,0.79535,0.7954,0.7953,0.7953,279200004.0
2008-05-21 01:47:00,0.7953,0.7953,0.7953,0.7953,670500005.0
2008-05-21 01:48:00,0.79535,0.79535,0.7953,0.7953,263099999.0
2008-05-21 01:49:00,0.7953,0.7953,0.7952,0.79525,271000003.0
2008-05-21 01:50:00,0.7953,0.7953,0.7953,0.7953,25600000.0
2008-05-21 01:51:00,0.7953,0.7954,0.7953,0.7953,428700001.0
2008-05-21 01:52:00,0.7953,0.7954,0.7953,0.7954,482500000.0
2008-05-21 01:53:00,0.7954,0.7955,0.7954,0.79545,329699996.0
2008-05-21 01:54:00,0.7954,0.7954,0.79535,0.7954,204100000.0
2008-05-21 01:55:00,0.7954,0.7955,0.7953,0.7954,528299999.0
2008-05-21 01:56:00,0.79545,0.79545,0.79545,0.79545,9600000.0
2008-05-21 01:57:00,0.7954,0.7954,0.79535,0.79535,53600000.0
2008-05-21 01:58:00,0.79535,0.79535,0.79535,0.79535,63300000.0
2008-05-21 01:59:00,0.79535,0.7954,0.79535,0.79535,151200000.0
2008-05-21 02:00:00,0.79535,0.7955,0.7953,0.7954,199799999.0
2008-05-21 02:01:00,0.7954,0.7955,0.7954,0.79545,248099999.0
2008-05-21 02:02:00,0.7955,0.7955,0.79545,0.79545,77099999.0
2008-05-21 02:03:00,0.79545,0.7955,0.79545,0.7955,41900001.0
2008-05-21 02:04:00,0.7955,0.79555,0.7955,0.7955,42800000.0
2008-05-21 02:05:00,0.79555,0.7956,0.7955,0.7956,70899999.0
2008-05-21 02:06:00,0.79555,0.7957,0.7955,0.7957,237500000.0
2008-05-21 02:07:00,0.7957,0.7957,0.79565,0.79565,389900000.0
2008-05-21 02:08:00,0.79565,0.7957,0.79565,0.7957,75300000.0
2008-05-21 02:09:00,0.7957,0.7959,0.79565,0.7958,1003099999.0
2008-05-21 02:10:00,0.7958,0.7958,0.7958,0.7958,447499999.0
2008-05-21 02:11:00,0.7958,0.7959,0.7958,0.7959,194199998.0
2008-05-21 02:12:00,0.7959,0.7959,0.7957,0.7957,477100004.0
2008-05-21 02:13:00,0.7957,0.7958,0.7955,0.7956,892100000.0
2008-05-21 02:14:00,0.7956,0.7957,0.7956,0.7956,819499985.0
2008-05-21 02:15:00,0.7957,0.7957,0.7956,0.7956,185499999.0
2008-05-21 02:16:00,0.7957,0.7957,0.7955,0.7955,172999999.0
2008-05-21 02:17:00,0.79555,0.7956,0.7955,0.7956,189700002.0
2008-05-21 02:18:00,0.7956,0.7956,0.7955,0.7956,98900000.0
2008-05-21 02:19:00,0.7956,0.7956,0.7956,0.7956,3400000.0
2008-05-21 02:20:00,0.7956,0.7956,0.7956,0.7956,100800000.0
2008-05-21 02:21:00,0.7956,0.7956,0.7956,0.7956,96799999.0
2008-05-21 02:22:00,0.7956,0.7956,0.7956,0.7956,96200002.0
2008-05-21 02:23:00,0.7956,0.7956,0.7956,0.7956,279299998.0
2008-05-21 02:24:00,0.7956,0.7956,0.7956,0.7956,28100000.0
2008-05-21 02:25:00,0.7956,0.79565,0.7956,0.79565,97199997.0
2008-05-21 02:26:00,0.79565,0.7957,0.79555,0.7956,369300002.0
2008-05-21 02:27:00,0.7956,0.7956,0.7956,0.7956,53700000.0
2008-05-21 02:28:00,0.7956,0.7957,0.7956,0.7957,235100004.0
2008-05-21 02:29:00,0.79565,0.79565,0.7956,0.79565,173300000.0
2008-05-21 02:30:00,0.79565,0.7957,0.7956,0.7956,325399997.0
2008-05-21 02:31:00,0.7956,0.7957,0.7956,0.7956,145199998.0
2008-05-21 02:32:00,0.7956,0.7957,0.7956,0.7957,434799991.0
2008-05-21 02:33:00,0.7957,0.79575,0.7957,0.79575,282499999.0
2008-05-21 02:34:00,0.79575,0.79575,0.7957,0.7957,316899999.0
2008-05-21 02:35:00,0.7957,0.7957,0.7957,0.7957,84200002.0
2008-05-21 02:36:00,0.7957,0.7957,0.7957,0.7957,23500000.0
2008-05-21 02:37:00,0.7957,0.7957,0.7957,0.7957,6700000.0
2008-05-21 02:38:00,0.7957,0.7957,0.7956,0.7956,168100000.0
2008-05-21 02:39:00,0.7956,0.79565,0.7955,0.79565,133600000.0
2008-05-21 02:40:00,0.79565,0.79565,0.7956,0.7956,139100000.0
2008-05-21 02:41:00,0.7956,0.7957,0.7956,0.7956,189800000.0
2008-05-21 02:42:00,0.7956,0.7956,0.7956,0.7956,108299999.0
2008-05-21 02:43:00,0.7956,0.7957,0.7956,0.79565,353500001.0
2008-05-21 02:44:00,0.7956,0.7957,0.7956,0.7956,340500003.0
2008-05-21 02:45:00,0.79565,0.7957,0.7956,0.7957,88000001.0
2008-05-21 02:46:00,0.7957,0.7957,0.7957,0.7957,884399995.0
2008-05-21 02:47:00,0.7957,0.7958,0.7957,0.7958,322900000.0
2008-05-21 02:48:00,0.7958,0.7958,0.7958,0.7958,72500000.0
2008-05-21 02:49:00,0.7958,0.7959,0.7958,0.7959,108800000.0
2008-05-21 02:50:00,0.7958,0.7959,0.7958,0.7959,76700001.0
2008-05-21 02:51:00,0.7959,0.7959,0.7959,0.7959,67100000.0
2008-05-21 02:52:00,0.7959,0.796,0.7959,0.796,74599999.0
2008-05-21 02:53:00,0.796,0.796,0.7959,0.796,123199997.0
2008-05-21 02:54:00,0.796,0.7961,0.796,0.7961,232799999.0
2008-05-21 02:55:00,0.7961,0.7963,0.796,0.796,259300003.0
2008-05-21 02:56:00,0.796,0.7961,0.7959,0.7959,314999998.0
2008-05-21 02:57:00,0.7959,0.796,0.7957,0.79585,828799994.0
2008-05-21 02:58:00,0.7958,0.79585,0.7958,0.7958,48200000.0
2008-05-21 02:59:00,0.7958,0.7959,0.7958,0.7959,292700000.0
2008-05-21 03:00:00,0.7959,0.7959,0.79585,0.7959,54400000.0
2008-05-21 03:01:00,0.79585,0.796,0.7958,0.7959,272499999.0
2008-05-21 03:02:00,0.7959,0.7959,0.7959,0.7959,124100001.0
2008-05-21 03:03:00,0.7959,0.7959,0.7958,0.7958,66800000.0
2008-05-21 03:04:00,0.7958,0.7958,0.7958,0.7958,340100000.0
2008-05-21 03:05:00,0.7958,0.79605,0.7958,0.7958,702000004.0
2008-05-21 03:06:00,0.7958,0.7958,0.7958,0.7958,1010200005.0
2008-05-21 03:07:00,0.7958,0.7958,0.7958,0.7958,610500009.0
2008-05-21 03:08:00,0.7958,0.7958,0.7957,0.7957,195399997.0
2008-05-21 03:09:00,0.7957,0.7957,0.7956,0.7956,117499999.0
2008-05-21 03:10:00,0.7956,0.79575,0.7956,0.7957,71700000.0
2008-05-21 03:11:00,0.7957,0.7961,0.79565,0.7961,292500000.0
2008-05-21 03:12:00,0.7962,0.7962,0.79595,0.79595,269600001.0
2008-05-21 03:13:00,0.796,0.7961,0.79595,0.79595,794900006.0
2008-05-21 03:14:00,0.79595,0.7963,0.79595,0.7962,926599997.0
2008-05-21 03:15:00,0.7962,0.7966,0.7962,0.7966,616100000.0
2008-05-21 03:16:00,0.7966,0.7966,0.7965,0.7965,117600001.0
2008-05-21 03:17:00,0.7965,0.7966,0.7964,0.7964,121700000.0
2008-05-21 03:18:00,0.7964,0.7965,0.7959,0.796,856200004.0
2008-05-21 03:19:00,0.796,0.7962,0.7959,0.7961,425700004.0
2008-05-21 03:20:00,0.7961,0.7962,0.796,0.7961,363600009.0
2008-05-21 03:21:00,0.7961,0.7962,0.796,0.7962,429000000.0
2008-05-21 03:22:00,0.7962,0.7962,0.7961,0.7961,173300001.0
2008-05-21 03:23:00,0.7961,0.7962,0.796,0.796,318500001.0
2008-05-21 03:24:00,0.796,0.7961,0.796,0.7961,180000005.0
2008-05-21 03:25:00,0.7961,0.7962,0.7961,0.79615,167200001.0
2008-05-21 03:26:00,0.79615,0.7962,0.7961,0.7961,139200000.0
2008-05-21 03:27:00,0.79615,0.79615,0.7961,0.7961,272500000.0
2008-05-21 03:28:00,0.79615,0.79615,0.7961,0.7961,193800000.0
2008-05-21 03:29:00,0.79615,0.79615,0.7961,0.7961,160000000.0
2008-05-21 03:30:00,0.7961,0.7961,0.7961,0.7961,58700000.0
2008-05-21 03:31:00,0.7961,0.7961,0.796,0.796,260499999.0
2008-05-21 03:32:00,0.796,0.796,0.7958,0.79585,196400000.0
2008-05-21 03:33:00,0.7958,0.79615,0.7958,0.7961,279000000.0
2008-05-21 03:34:00,0.7961,0.79625,0.7961,0.79615,43100000.0
2008-05-21 03:35:00,0.79615,0.79625,0.79615,0.7962,44200000.0
2008-05-21 03:36:00,0.7962,0.7963,0.7962,0.7963,127699998.0
2008-05-21 03:37:00,0.79625,0.79625,0.7961,0.79615,383900002.0
2008-05-21 03:38:00,0.7961,0.79635,0.796,0.796,357800004.0
2008-05-21 03:39:00,0.796,0.7961,0.796,0.7961,488000001.0
2008-05-21 03:40:00,0.7961,0.7962,0.7961,0.7961,118099999.0
2008-05-21 03:41:00,0.7962,0.79625,0.79615,0.79615,101100000.0
2008-05-21 03:42:00,0.7962,0.79625,0.79605,0.79615,726799999.0
2008-05-21 03:43:00,0.79615,0.7963,0.7961,0.7962,341900000.0
2008-05-21 03:44:00,0.7962,0.7962,0.7961,0.7961,776199997.0
2008-05-21 03:45:00,0.7961,0.7963,0.7959,0.796,1391200002.0
2008-05-21 03:46:00,0.796,0.796,0.796,0.796,267900000.0
2008-05-21 03:47:00,0.796,0.796,0.796,0.796,2500000.0
2008-05-21 03:48:00,0.796,0.796,0.796,0.796,4300000.0
2008-05-21 03:49:00,0.796,0.796,0.796,0.796,1700000.0
2008-05-21 03:50:00,0.796,0.796,0.7957,0.7958,664800005.0
2008-05-21 03:51:00,0.7958,0.79585,0.7957,0.79585,247000001.0
2008-05-21 03:52:00,0.7959,0.796,0.7957,0.7957,1016299996.0
2008-05-21 03:53:00,0.7957,0.7959,0.7957,0.7958,533500002.0
2008-05-21 03:54:00,0.7958,0.7959,0.7958,0.7959,369100004.0
2008-05-21 03:55:00,0.7959,0.79595,0.7959,0.79595,58100000.0
2008-05-21 03:56:00,0.79595,0.79595,0.79585,0.79595,48300000.0
2008-05-21 03:57:00,0.79595,0.79615,0.7959,0.7961,122200000.0
2008-05-21 03:58:00,0.79605,0.7963,0.79595,0.7961,526399994.0
2008-05-21 03:59:00,0.7961,0.79625,0.7959,0.7961,1248100005.0
2008-05-21 04:00:00,0.7961,0.7964,0.7961,0.7964,509300005.0
2008-05-21 04:01:00,0.79635,0.79635,0.7963,0.7963,351100009.0
2008-05-21 04:02:00,0.7963,0.7963,0.7963,0.7963,311300013.0
2008-05-21 04:03:00,0.7964,0.7964,0.7963,0.7964,156400001.0
2008-05-21 04:04:00,0.7964,0.7966,0.7963,0.79645,278100003.0
2008-05-21 04:05:00,0.7965,0.7966,0.79645,0.7966,101500000.0
2008-05-21 04:06:00,0.7966,0.79665,0.7964,0.7965,350100004.0
2008-05-21 04:07:00,0.7965,0.79655,0.7965,0.79655,139499998.0
2008-05-21 04:08:00,0.7965,0.7966,0.7965,0.7966,22200000.0
2008-05-21 04:09:00,0.7966,0.7966,0.7964,0.7965,257400002.0
2008-05-21 04:10:00,0.79644,0.79648,0.79633,0.79636,37900000.0
2008-05-21 04:11:00,0.7965,0.7965,0.79625,0.7964,300800001.0
2008-05-21 04:12:00,0.7964,0.7964,0.7962,0.7962,580600001.0
2008-05-21 04:13:00,0.7962,0.7962,0.7961,0.79615,189999999.0
2008-05-21 04:14:00,0.79615,0.79615,0.7958,0.7961,596900001.0
2008-05-21 04:15:00,0.7961,0.7961,0.796,0.79605,8000000.0
2008-05-21 04:16:00,0.79605,0.79605,0.796,0.79605,133200001.0
2008-05-21 04:17:00,0.796,0.796,0.796,0.796,302500008.0
2008-05-21 04:18:00,0.796,0.79605,0.796,0.796,42800000.0
2008-05-21 04:19:00,0.796,0.7961,0.796,0.7961,11500000.0
2008-05-21 04:20:00,0.7961,0.7962,0.7961,0.7962,66500002.0
2008-05-21 04:21:00,0.7962,0.7962,0.7961,0.7961,66399999.0
2008-05-21 04:22:00,0.7961,0.7962,0.7961,0.7962,62200000.0
2008-05-21 04:23:00,0.7962,0.7963,0.7961,0.7962,358599994.0
2008-05-21 04:24:00,0.7962,0.7963,0.7962,0.7962,279399998.0
2008-05-21 04:25:00,0.7962,0.7963,0.79615,0.7963,714300004.0
2008-05-21 04:26:00,0.79625,0.7965,0.7962,0.7965,929899987.0
2008-05-21 04:27:00,0.7965,0.7965,0.7964,0.7964,574599997.0
2008-05-21 04:28:00,0.7964,0.7965,0.7964,0.79645,135000003.0
2008-05-21 04:29:00,0.7964,0.7965,0.7964,0.7965,53200002.0
2008-05-21 04:30:00,0.7965,0.7965,0.7963,0.7963,287300004.0
2008-05-21 04:31:00,0.7963,0.7963,0.7963,0.7963,106799994.0
2008-05-21 04:32:00,0.7963,0.7963,0.796,0.796,373799989.0
2008-05-21 04:33:00,0.796,0.7962,0.796,0.79605,661099998.0
2008-05-21 04:34:00,0.79605,0.7961,0.796,0.796,314399998.0
2008-05-21 04:35:00,0.796,0.7961,0.796,0.796,386199989.0
2008-05-21 04:36:00,0.796,0.796,0.796,0.796,29000000.0
2008-05-21 04:37:00,0.796,0.796,0.796,0.796,220100000.0
2008-05-21 04:38:00,0.796,0.796,0.796,0.796,137699999.0
2008-05-21 04:39:00,0.796,0.7962,0.796,0.796,271100006.0
2008-05-21 04:40:00,0.796,0.7962,0.796,0.7961,178300001.0
2008-05-21 04:41:00,0.7961,0.7961,0.796,0.796,543799999.0
2008-05-21 04:42:00,0.796,0.796,0.796,0.796,93399997.0
2008-05-21 04:43:00,0.796,0.796,0.796,0.796,412100006.0
2008-05-21 04:44:00,0.796,0.796,0.7958,0.7959,318199992.0
2008-05-21 04:45:00,0.7959,0.796,0.7959,0.7959,325099993.0
2008-05-21 04:46:00,0.7959,0.7959,0.7959,0.7959,491800004.0
2008-05-21 04:47:00,0.7959,0.796,0.7959,0.796,329500004.0
2008-05-21 04:48:00,0.796,0.796,0.7959,0.796,412199992.0
2008-05-21 04:49:00,0.796,0.796,0.796,0.796,198399990.0
2008-05-21 04:50:00,0.796,0.796,0.7959,0.7959,395799994.0
2008-05-21 04:51:00,0.7959,0.7959,0.7959,0.7959,259299994.0
2008-05-21 04:52:00,0.796,0.796,0.7959,0.796,343199996.0
2008-05-21 04:53:00,0.796,0.7962,0.796,0.796,517899998.0
2008-05-21 04:54:00,0.796,0.7963,0.796,0.79605,371799995.0
2008-05-21 04:55:00,0.796,0.7962,0.796,0.7961,408499989.0
2008-05-21 04:56:00,0.7962,0.7962,0.796,0.796,271600001.0
2008-05-21 04:57:00,0.796,0.796,0.796,0.796,76500000.0
2008-05-21 04:58:00,0.796,0.796,0.7959,0.7959,335900000.0
2008-05-21 04:59:00,0.7959,0.7959,0.7959,0.7959,56699999.0
2008-05-21 05:00:00,0.7959,0.7959,0.7957,0.7957,465099996.0
2008-05-21 05:01:00,0.7957,0.7958,0.7957,0.7957,635399995.0
2008-05-21 05:02:00,0.7957,0.7957,0.7957,0.7957,232599997.0
2008-05-21 05:03:00,0.7957,0.79575,0.7957,0.7957,459500006.0
2008-05-21 05:04:00,0.79575,0.79575,0.7957,0.7957,175999999.0
2008-05-21 05:05:00,0.7957,0.7957,0.7957,0.7957,230399992.0
2008-05-21 05:06:00,0.7957,0.7957,0.7956,0.7956,216100000.0
2008-05-21 05:07:00,0.7956,0.7956,0.7956,0.7956,48100000.0
2008-05-21 05:08:00,0.7956,0.7956,0.7956,0.7956,259799998.0
2008-05-21 05:09:00,0.7956,0.7956,0.7956,0.7956,94200000.0
2008-05-21 05:10:00,0.7956,0.7956,0.7956,0.7956,72900000.0
2008-05-21 05:11:00,0.7956,0.79565,0.7956,0.7956,221700007.0
2008-05-21 05:12:00,0.7956,0.7956,0.7956,0.7956,156400000.0
2008-05-21 05:13:00,0.7956,0.79565,0.7956,0.79565,57500000.0
2008-05-21 05:14:00,0.7956,0.79575,0.7956,0.79565,320100000.0
2008-05-21 05:15:00,0.7956,0.7956,0.7956,0.7956,18600000.0
2008-05-21 05:16:00,0.7956,0.79565,0.7956,0.7956,166699995.0
2008-05-21 05:17:00,0.7956,0.7956,0.7956,0.7956,36899999.0
2008-05-21 05:18:00,0.7956,0.7956,0.7956,0.7956,120200000.0
2008-05-21 05:19:00,0.7956,0.79565,0.7956,0.79565,2900000.0
2008-05-21 05:20:00,0.79565,0.79565,0.7956,0.7956,9200000.0
2008-05-21 05:21:00,0.7956,0.7957,0.7956,0.79565,118800001.0
2008-05-21 05:22:00,0.7956,0.7956,0.7956,0.7956,63000000.0
2008-05-21 05:23:00,0.7956,0.7956,0.7956,0.7956,343500006.0
2008-05-21 05:24:00,0.7956,0.7956,0.7955,0.7956,962800018.0
2008-05-21 05:25:00,0.7956,0.7956,0.7955,0.7955,661600006.0
2008-05-21 05:26:00,0.7955,0.79555,0.7955,0.7955,641299992.0
2008-05-21 05:27:00,0.7955,0.7955,0.7955,0.7955,303900008.0
2008-05-21 05:28:00,0.7955,0.7956,0.7955,0.7955,884700001.0
2008-05-21 05:29:00,0.7955,0.7955,0.7955,0.7955,20700001.0
2008-05-21 05:30:00,0.7955,0.7955,0.7955,0.7955,104700001.0
2008-05-21 05:31:00,0.7955,0.79555,0.7955,0.7955,86600000.0
2008-05-21 05:32:00,0.79555,0.79555,0.7955,0.7955,202600003.0
2008-05-21 05:33:00,0.7955,0.7955,0.7955,0.7955,270600013.0
2008-05-21 05:34:00,0.7955,0.7956,0.7955,0.7955,194699999.0
2008-05-21 05:35:00,0.7955,0.7955,0.7955,0.7955,128799998.0
2008-05-21 05:36:00,0.7955,0.7955,0.7955,0.7955,98100000.0
2008-05-21 05:37:00,0.7955,0.7955,0.7955,0.7955,64100000.0
2008-05-21 05:38:00,0.7955,0.7955,0.7955,0.7955,270400008.0
2008-05-21 05:39:00,0.7955,0.79555,0.7955,0.7955,486800008.0
2008-05-21 05:40:00,0.7955,0.7956,0.7955,0.7956,142699996.0
2008-05-21 05:41:00,0.7956,0.7956,0.7956,0.7956,370399998.0
2008-05-21 05:42:00,0.7956,0.7956,0.79555,0.79555,157599996.0
2008-05-21 05:43:00,0.7955,0.7955,0.7955,0.7955,109000000.0
2008-05-21 05:44:00,0.7955,0.7955,0.7955,0.7955,175300000.0
2008-05-21 05:45:00,0.7955,0.79555,0.7955,0.79555,255800001.0
2008-05-21 05:46:00,0.79555,0.7956,0.7955,0.79555,234200000.0
2008-05-21 05:47:00,0.79555,0.79555,0.7955,0.7955,305699999.0
2008-05-21 05:48:00,0.7955,0.7955,0.7955,0.7955,58000000.0
2008-05-21 05:49:00,0.7955,0.7957,0.7955,0.7956,965399996.0
2008-05-21 05:50:00,0.7957,0.7957,0.7955,0.79565,638599995.0
2008-05-21 05:51:00,0.7957,0.79575,0.7957,0.79575,293300001.0
2008-05-21 05:52:00,0.79575,0.7958,0.79575,0.7958,6200000.0
2008-05-21 05:53:00,0.7958,0.7958,0.7957,0.7957,42299999.0
2008-05-21 05:54:00,0.7957,0.7957,0.79565,0.79565,3200000.0
2008-05-21 05:55:00,0.79565,0.79565,0.79555,0.79555,53100000.0
2008-05-21 05:56:00,0.79555,0.7957,0.79555,0.79565,72700000.0
2008-05-21 05:57:00,0.7957,0.79575,0.79565,0.7957,296400000.0
2008-05-21 05:58:00,0.7957,0.7958,0.7956,0.7956,657299998.0
2008-05-21 05:59:00,0.7956,0.7957,0.7956,0.7956,292200006.0
2008-05-21 06:00:00,0.7956,0.7956,0.7956,0.7956,314000015.0
2008-05-21 06:01:00,0.7956,0.79565,0.7956,0.79565,41900001.0
2008-05-21 06:02:00,0.79565,0.7957,0.7956,0.7956,5800000.0
2008-05-21 06:03:00,0.7956,0.79565,0.7956,0.79565,1100000.0
2008-05-21 06:04:00,0.79574,0.79574,0.79556,0.79561,24800000.0
2008-05-21 06:05:00,0.79565,0.7957,0.79565,0.79565,5400000.0
2008-05-21 06:06:00,0.79565,0.79565,0.7956,0.79565,187100000.0
2008-05-21 06:07:00,0.7956,0.79565,0.7956,0.79565,48000000.0
2008-05-21 06:08:00,0.79565,0.79565,0.7956,0.79565,22500000.0
2008-05-21 06:09:00,0.79565,0.79565,0.7956,0.79565,112800000.0
2008-05-21 06:10:00,0.7956,0.79565,0.7956,0.7956,185700000.0
2008-05-21 06:11:00,0.7956,0.79565,0.7956,0.7956,280200000.0
2008-05-21 06:12:00,0.7956,0.7956,0.7956,0.7956,64500001.0
2008-05-21 06:13:00,0.7956,0.7956,0.79545,0.7955,207100000.0
2008-05-21 06:14:00,0.79555,0.7957,0.7955,0.79555,185100000.0
2008-05-21 06:15:00,0.79555,0.79565,0.79555,0.79565,113200000.0
2008-05-21 06:16:00,0.7955,0.7956,0.7955,0.79555,282500005.0
2008-05-21 06:17:00,0.79555,0.79555,0.7954,0.7955,453800000.0
2008-05-21 06:18:00,0.7955,0.7955,0.79535,0.79535,287800003.0
2008-05-21 06:19:00,0.79535,0.7954,0.7953,0.7953,336300000.0
2008-05-21 06:20:00,0.79535,0.7955,0.7953,0.79535,360100000.0
2008-05-21 06:21:00,0.7954,0.7954,0.79535,0.7954,82800000.0
2008-05-21 06:22:00,0.7954,0.7954,0.79535,0.7954,321099998.0
2008-05-21 06:23:00,0.7954,0.7955,0.7953,0.7954,788799998.0
2008-05-21 06:24:00,0.7954,0.7955,0.7954,0.7954,426400003.0
2008-05-21 06:25:00,0.7954,0.7955,0.7954,0.7955,605900000.0
2008-05-21 06:26:00,0.7955,0.79565,0.7955,0.79565,479599998.0
2008-05-21 06:27:00,0.7956,0.79575,0.7955,0.7957,891199999.0
2008-05-21 06:28:00,0.7957,0.7957,0.79545,0.7955,504700001.0
2008-05-21 06:29:00,0.79545,0.79555,0.79545,0.79555,217000000.0
2008-05-21 06:30:00,0.79555,0.7956,0.7955,0.7956,157100001.0
2008-05-21 06:31:00,0.7956,0.7956,0.79555,0.79555,81900000.0
2008-05-21 06:32:00,0.79555,0.79555,0.7953,0.7954,277699997.0
2008-05-21 06:33:00,0.7954,0.7955,0.7954,0.7954,177599999.0
2008-05-21 06:34:00,0.7954,0.79545,0.79535,0.79535,410400002.0
2008-05-21 06:35:00,0.79535,0.79555,0.79535,0.7955,593300005.0
2008-05-21 06:36:00,0.7955,0.79555,0.7954,0.79545,650199991.0
2008-05-21 06:37:00,0.79545,0.79565,0.79545,0.79555,259099996.0
2008-05-21 06:38:00,0.79555,0.7958,0.7955,0.79575,669799995.0
2008-05-21 06:39:00,0.79575,0.7958,0.79575,0.79575,555700000.0
2008-05-21 06:40:00,0.79575,0.7958,0.7957,0.7957,164600000.0
2008-05-21 06:41:00,0.7957,0.7958,0.7957,0.7958,201299995.0
2008-05-21 06:42:00,0.79575,0.7958,0.79575,0.79575,165800004.0
2008-05-21 06:43:00,0.79575,0.7958,0.79575,0.7958,410600000.0
2008-05-21 06:44:00,0.7958,0.79585,0.7958,0.79585,8600000.0
2008-05-21 06:45:00,0.79585,0.7959,0.79575,0.79575,148300001.0
2008-05-21 06:46:00,0.7958,0.7958,0.79575,0.79575,288900000.0
2008-05-21 06:47:00,0.79575,0.79575,0.79565,0.79565,227900000.0
2008-05-21 06:48:00,0.79565,0.7957,0.79555,0.7956,562499998.0
2008-05-21 06:49:00,0.7956,0.7957,0.7956,0.7957,113400000.0
2008-05-21 06:50:00,0.79575,0.79575,0.79565,0.79565,145899998.0
2008-05-21 06:51:00,0.79565,0.79565,0.7956,0.79565,282199994.0
2008-05-21 06:52:00,0.79565,0.7957,0.7956,0.7956,568799997.0
2008-05-21 06:53:00,0.7956,0.7958,0.7956,0.79575,249800000.0
2008-05-21 06:54:00,0.79575,0.79575,0.7956,0.7957,281199998.0
2008-05-21 06:55:00,0.7957,0.7957,0.7957,0.7957,400000.0
2008-05-21 06:56:00,0.7957,0.7957,0.79565,0.79565,22400000.0
2008-05-21 06:57:00,0.7956,0.7957,0.7956,0.7957,508499998.0
2008-05-21 06:58:00,0.7957,0.79575,0.7957,0.79575,58600000.0
2008-05-21 06:59:00,0.7957,0.79585,0.7957,0.79575,161500000.0
2008-05-21 07:00:00,0.79575,0.79585,0.7957,0.7957,500799995.0
2008-05-21 07:01:00,0.7957,0.7958,0.7957,0.7957,262199997.0
2008-05-21 07:02:00,0.7957,0.7958,0.7957,0.7958,19900000.0
2008-05-21 07:03:00,0.7958,0.7958,0.79575,0.7958,54100000.0
2008-05-21 07:04:00,0.7958,0.7958,0.79565,0.79565,218800002.0
2008-05-21 07:05:00,0.79565,0.7957,0.79555,0.79555,101400001.0
2008-05-21 07:06:00,0.79555,0.79555,0.7955,0.79555,507000000.0
2008-05-21 07:07:00,0.79555,0.7956,0.79555,0.79555,302800000.0
2008-05-21 07:08:00,0.7956,0.7958,0.79555,0.79555,570400002.0
2008-05-21 07:09:00,0.7956,0.79565,0.79555,0.79555,289900000.0
2008-05-21 07:10:00,0.79555,0.7956,0.7955,0.79555,149400000.0
2008-05-21 07:11:00,0.79555,0.79575,0.79555,0.79575,444600001.0
2008-05-21 07:12:00,0.79575,0.79575,0.79565,0.79565,350199999.0
2008-05-21 07:13:00,0.79565,0.79565,0.7956,0.7956,569599997.0
2008-05-21 07:14:00,0.7956,0.7957,0.7956,0.79565,231799998.0
2008-05-21 07:15:00,0.79565,0.79565,0.7956,0.79565,207200001.0
2008-05-21 07:16:00,0.79565,0.79575,0.7956,0.79575,311899996.0
2008-05-21 07:17:00,0.7958,0.79585,0.79575,0.79585,155999998.0
2008-05-21 07:18:00,0.79585,0.79585,0.79575,0.7958,267999999.0
2008-05-21 07:19:00,0.7958,0.7958,0.79555,0.7957,482299994.0
2008-05-21 07:20:00,0.7957,0.7957,0.7957,0.7957,138200000.0
2008-05-21 07:21:00,0.7957,0.79575,0.7957,0.79575,387500000.0
2008-05-21 07:22:00,0.79575,0.7958,0.79575,0.79575,303500000.0
2008-05-21 07:23:00,0.7958,0.7958,0.79575,0.79575,51399999.0
2008-05-21 07:24:00,0.7958,0.7958,0.7958,0.7958,350400000.0
2008-05-21 07:25:00,0.7958,0.7958,0.7958,0.7958,9600000.0
2008-05-21 07:26:00,0.7958,0.7958,0.79575,0.79575,438600001.0
2008-05-21 07:27:00,0.79575,0.7958,0.79575,0.79575,312700006.0
2008-05-21 07:28:00,0.79575,0.7959,0.79575,0.79585,247299999.0
2008-05-21 07:29:00,0.7959,0.7959,0.7958,0.79585,288099998.0
2008-05-21 07:30:00,0.79585,0.79595,0.79585,0.79595,444199999.0
2008-05-21 07:31:00,0.796,0.7961,0.79595,0.796,392399999.0
2008-05-21 07:32:00,0.796,0.7961,0.796,0.7961,317399999.0
2008-05-21 07:33:00,0.7961,0.79625,0.796,0.79625,954799994.0
2008-05-21 07:34:00,0.79625,0.79635,0.7962,0.79635,599599997.0
2008-05-21 07:35:00,0.79635,0.79635,0.7962,0.7963,455800000.0
2008-05-21 07:36:00,0.79625,0.79635,0.79625,0.7963,90799999.0
2008-05-21 07:37:00,0.7963,0.79635,0.79625,0.7963,210000000.0
2008-05-21 07:38:00,0.79635,0.7964,0.7963,0.7964,325499999.0
2008-05-21 07:39:00,0.7964,0.7964,0.79625,0.79625,366299999.0
2008-05-21 07:40:00,0.79625,0.7963,0.7961,0.7961,485800006.0
2008-05-21 07:41:00,0.7961,0.7963,0.79605,0.7961,322700003.0
2008-05-21 07:42:00,0.7961,0.79615,0.7961,0.79615,84600000.0
2008-05-21 07:43:00,0.79615,0.7962,0.79615,0.79615,162500001.0
2008-05-21 07:44:00,0.79615,0.79615,0.79605,0.79605,134300002.0
2008-05-21 07:45:00,0.79605,0.7961,0.79595,0.79595,284200002.0
2008-05-21 07:46:00,0.79595,0.79605,0.79595,0.796,256300000.0
2008-05-21 07:47:00,0.796,0.7961,0.796,0.7961,137100000.0
2008-05-21 07:48:00,0.79605,0.7961,0.79605,0.79605,17900000.0
2008-05-21 07:49:00,0.79605,0.79615,0.79605,0.79615,318499999.0
2008-05-21 07:50:00,0.79615,0.79615,0.796,0.796,348400001.0
2008-05-21 07:51:00,0.79595,0.79605,0.79595,0.79605,151900000.0
2008-05-21 07:52:00,0.79605,0.79605,0.79575,0.79575,250299998.0
2008-05-21 07:53:00,0.79575,0.79585,0.7957,0.79575,273500003.0
2008-05-21 07:54:00,0.79575,0.7958,0.7957,0.7957,292100000.0
2008-05-21 07:55:00,0.7957,0.7958,0.79565,0.79575,374199999.0
2008-05-21 07:56:00,0.79575,0.79585,0.7957,0.79575,613099999.0
2008-05-21 07:57:00,0.79575,0.79625,0.79575,0.79625,432400000.0
2008-05-21 07:58:00,0.79625,0.7963,0.79615,0.7963,48100000.0
2008-05-21 07:59:00,0.79625,0.7963,0.79625,0.7963,68300000.0
2008-05-21 08:00:00,0.79625,0.7964,0.79625,0.7964,28200000.0
2008-05-21 08:01:00,0.7964,0.79655,0.79615,0.79625,200200000.0
2008-05-21 08:02:00,0.79625,0.79635,0.79625,0.79625,175300001.0
2008-05-21 08:03:00,0.79625,0.7964,0.79615,0.79625,142700000.0
2008-05-21 08:04:00,0.79625,0.79635,0.79625,0.79635,302199999.0
2008-05-21 08:05:00,0.7963,0.79665,0.7963,0.7966,402800000.0
2008-05-21 08:06:00,0.7966,0.79665,0.79655,0.7966,43200000.0
2008-05-21 08:07:00,0.7966,0.7966,0.7964,0.79645,215000000.0
2008-05-21 08:08:00,0.79645,0.7965,0.79635,0.7964,160800000.0
2008-05-21 08:09:00,0.79635,0.7964,0.79625,0.79625,47800000.0
2008-05-21 08:10:00,0.79625,0.79645,0.79625,0.79635,30900000.0
2008-05-21 08:11:00,0.7964,0.7964,0.79635,0.79635,7600000.0
2008-05-21 08:12:00,0.7964,0.79645,0.7963,0.7963,154800000.0
2008-05-21 08:13:00,0.79625,0.79645,0.79625,0.79645,136099999.0
2008-05-21 08:14:00,0.7965,0.7968,0.79645,0.79665,348500002.0
2008-05-21 08:15:00,0.79665,0.7969,0.79655,0.7967,206299999.0
2008-05-21 08:16:00,0.79665,0.79685,0.79665,0.79675,29400000.0
2008-05-21 08:17:00,0.79675,0.79675,0.7964,0.79645,179100000.0
2008-05-21 08:18:00,0.7965,0.79665,0.79635,0.79655,47000000.0
2008-05-21 08:19:00,0.79655,0.79665,0.7964,0.7966,65599999.0
2008-05-21 08:20:00,0.79665,0.7967,0.79645,0.79655,24800000.0
2008-05-21 08:21:00,0.79655,0.79655,0.79645,0.7965,27100000.0
2008-05-21 08:22:00,0.7965,0.79655,0.7963,0.7963,132500000.0
2008-05-21 08:23:00,0.7964,0.7965,0.79635,0.79645,16400000.0
2008-05-21 08:24:00,0.79645,0.79655,0.79645,0.79655,8200000.0
2008-05-21 08:25:00,0.79655,0.7967,0.79655,0.79665,11000000.0
2008-05-21 08:26:00,0.79665,0.79665,0.79655,0.79665,62000001.0
2008-05-21 08:27:00,0.79665,0.79665,0.79655,0.7966,25400000.0
2008-05-21 08:28:00,0.7966,0.79665,0.79655,0.79665,16000000.0
2008-05-21 08:29:00,0.79665,0.7968,0.79665,0.79675,14000000.0
2008-05-21 08:30:00,0.7967,0.7969,0.7967,0.7968,36100000.0
2008-05-21 08:31:00,0.7968,0.7968,0.79675,0.79675,14300000.0
2008-05-21 08:32:00,0.7967,0.79675,0.7966,0.7966,15200000.0
2008-05-21 08:33:00,0.79655,0.79655,0.79625,0.7963,58600000.0
2008-05-21 08:34:00,0.7963,0.79635,0.79615,0.7963,21000000.0
2008-05-21 08:35:00,0.79625,0.7963,0.79595,0.79605,75500000.0
2008-05-21 08:36:00,0.79605,0.7961,0.796,0.79605,55800000.0
2008-05-21 08:37:00,0.79605,0.7961,0.79595,0.79595,130300000.0
2008-05-21 08:38:00,0.796,0.79605,0.79595,0.79605,61400000.0
2008-05-21 08:39:00,0.79605,0.79635,0.79605,0.79635,42400000.0
2008-05-21 08:40:00,0.79635,0.79635,0.7963,0.79635,19600000.0
2008-05-21 08:41:00,0.79635,0.7964,0.79625,0.7964,14900000.0
2008-05-21 08:42:00,0.7964,0.7964,0.79625,0.79625,57300000.0
2008-05-21 08:43:00,0.79625,0.7963,0.7961,0.79625,25400000.0
2008-05-21 08:44:00,0.79625,0.7965,0.7962,0.7964,27800000.0
2008-05-21 08:45:00,0.79645,0.7966,0.7962,0.7962,97100000.0
2008-05-21 08:46:00,0.7962,0.79655,0.79615,0.7965,59900000.0
2008-05-21 08:47:00,0.79655,0.7968,0.79645,0.7966,62500000.0
2008-05-21 08:48:00,0.7966,0.79665,0.79645,0.79645,40200000.0
2008-05-21 08:49:00,0.79645,0.7968,0.79645,0.7968,43200000.0
2008-05-21 08:50:00,0.79675,0.79695,0.7966,0.7966,43200000.0
2008-05-21 08:51:00,0.79665,0.7969,0.7966,0.79675,54300000.0
2008-05-21 08:52:00,0.79675,0.7968,0.79655,0.7967,46600000.0
2008-05-21 08:53:00,0.79675,0.79685,0.7967,0.7968,25400000.0
2008-05-21 08:54:00,0.7968,0.7968,0.7965,0.7966,108900000.0
2008-05-21 08:55:00,0.79655,0.79665,0.7965,0.7966,67100000.0
2008-05-21 08:56:00,0.79655,0.7967,0.79655,0.7967,32600000.0
2008-05-21 08:57:00,0.7967,0.7967,0.7963,0.79635,206100000.0
2008-05-21 08:58:00,0.79635,0.7965,0.7963,0.7964,35200000.0
2008-05-21 08:59:00,0.79635,0.7964,0.7962,0.7963,62100000.0
2008-05-21 09:00:00,0.79635,0.7967,0.7963,0.7966,53500000.0
2008-05-21 09:01:00,0.79665,0.79665,0.79635,0.7964,21600000.0
2008-05-21 09:02:00,0.7964,0.7966,0.79635,0.7965,31900000.0
2008-05-21 09:03:00,0.7965,0.7967,0.79645,0.7967,34300000.0
2008-05-21 09:04:00,0.7968,0.7968,0.79655,0.79655,48200000.0
2008-05-21 09:05:00,0.7966,0.7968,0.79655,0.7968,48300000.0
2008-05-21 09:06:00,0.79675,0.79685,0.79675,0.7968,74700000.0
2008-05-21 09:07:00,0.7968,0.7968,0.7966,0.79665,81500000.0
2008-05-21 09:08:00,0.7966,0.79665,0.79645,0.7965,28700000.0
2008-05-21 09:09:00,0.7965,0.7969,0.79645,0.7969,79200000.0
2008-05-21 09:10:00,0.79685,0.79685,0.79675,0.79685,40200000.0
2008-05-21 09:11:00,0.7968,0.7968,0.7967,0.7967,11800000.0
2008-05-21 09:12:00,0.79675,0.79675,0.7967,0.7967,17000000.0
2008-05-21 09:13:00,0.79665,0.7967,0.7964,0.79655,66200000.0
2008-05-21 09:14:00,0.79655,0.79655,0.79645,0.79655,23000000.0
2008-05-21 09:15:00,0.79655,0.7966,0.7965,0.79655,38600000.0
2008-05-21 09:16:00,0.79655,0.79665,0.79655,0.7966,20200000.0
2008-05-21 09:17:00,0.79665,0.79675,0.7966,0.79675,20200000.0
2008-05-21 09:18:00,0.79675,0.7968,0.79665,0.79675,28600000.0
2008-05-21 09:19:00,0.79675,0.797,0.7967,0.79695,48100000.0
2008-05-21 09:20:00,0.7969,0.79725,0.79685,0.7972,42100000.0
2008-05-21 09:21:00,0.79725,0.7973,0.7971,0.79715,84500000.0
2008-05-21 09:22:00,0.79715,0.79715,0.7969,0.7969,50100000.0
2008-05-21 09:23:00,0.7969,0.79705,0.79685,0.79705,40100000.0
2008-05-21 09:24:00,0.79705,0.79705,0.7968,0.7969,113000000.0
2008-05-21 09:25:00,0.79685,0.79705,0.7968,0.797,52300000.0
2008-05-21 09:26:00,0.79695,0.797,0.79675,0.79675,41400000.0
2008-05-21 09:27:00,0.79675,0.7969,0.79675,0.79685,69600000.0
2008-05-21 09:28:00,0.79685,0.797,0.79685,0.7969,144000000.0
2008-05-21 09:29:00,0.79695,0.79705,0.7969,0.79695,50600000.0
2008-05-21 09:30:00,0.797,0.797,0.79675,0.7968,90800000.0
2008-05-21 09:31:00,0.7968,0.7968,0.7967,0.79675,68200000.0
2008-05-21 09:32:00,0.7968,0.7969,0.7968,0.79685,10400000.0
2008-05-21 09:33:00,0.79685,0.79685,0.7967,0.79675,94700000.0
2008-05-21 09:34:00,0.7967,0.79675,0.7965,0.7965,134700000.0
2008-05-21 09:35:00,0.7965,0.79665,0.7965,0.7966,28100000.0
2008-05-21 09:36:00,0.7966,0.79675,0.7966,0.7967,41100000.0
2008-05-21 09:37:00,0.79675,0.7969,0.79675,0.79685,44300000.0
2008-05-21 09:38:00,0.7969,0.7969,0.79675,0.7968,42900000.0
2008-05-21 09:39:00,0.79675,0.7968,0.79655,0.7966,83599999.0
2008-05-21 09:40:00,0.7966,0.7966,0.79645,0.79655,111400000.0
2008-05-21 09:41:00,0.79655,0.79655,0.7965,0.7965,13000000.0
2008-05-21 09:42:00,0.7965,0.79655,0.7965,0.7965,6800000.0
2008-05-21 09:43:00,0.7965,0.79665,0.79645,0.79665,38800000.0
2008-05-21 09:44:00,0.7966,0.7967,0.7966,0.7967,12000000.0
2008-05-21 09:45:00,0.7967,0.79675,0.7967,0.79675,7700000.0
2008-05-21 09:46:00,0.7967,0.7968,0.7967,0.79675,30600000.0
2008-05-21 09:47:00,0.79675,0.79685,0.79675,0.79685,20700000.0
2008-05-21 09:48:00,0.79685,0.79685,0.79675,0.7968,25500000.0
2008-05-21 09:49:00,0.7968,0.7969,0.79675,0.7968,16200000.0
2008-05-21 09:50:00,0.7968,0.7968,0.7966,0.7966,34500000.0
2008-05-21 09:51:00,0.7966,0.7966,0.7964,0.7964,104600000.0
2008-05-21 09:52:00,0.7964,0.7965,0.7964,0.79645,93700001.0
2008-05-21 09:53:00,0.7964,0.79645,0.79635,0.79635,172300000.0
2008-05-21 09:54:00,0.79635,0.7965,0.7963,0.7964,205000001.0
2008-05-21 09:55:00,0.7964,0.7964,0.7962,0.79625,104500000.0
2008-05-21 09:56:00,0.79625,0.79655,0.79625,0.79655,44800000.0
2008-05-21 09:57:00,0.79655,0.79655,0.7964,0.7965,30900000.0
2008-05-21 09:58:00,0.7965,0.7965,0.79615,0.79615,36100000.0
2008-05-21 09:59:00,0.7962,0.7965,0.79605,0.79605,364200001.0
2008-05-21 10:00:00,0.79605,0.79805,0.79575,0.79805,1668100000.0
2008-05-21 10:01:00,0.79795,0.7988,0.79795,0.798,645900002.0
2008-05-21 10:02:00,0.798,0.79835,0.79785,0.79835,158399999.0
2008-05-21 10:03:00,0.79835,0.79885,0.79825,0.7988,86900000.0
2008-05-21 10:04:00,0.79885,0.7993,0.79885,0.799,182000000.0
2008-05-21 10:05:00,0.799,0.79915,0.79895,0.79905,75100000.0
2008-05-21 10:06:00,0.79905,0.7994,0.79895,0.7993,96500000.0
2008-05-21 10:07:00,0.7993,0.79955,0.79925,0.7995,90000000.0
2008-05-21 10:08:00,0.79955,0.7996,0.79935,0.7994,143900000.0
2008-05-21 10:09:00,0.79945,0.7995,0.79935,0.79945,388200000.0
2008-05-21 10:10:00,0.79945,0.7997,0.7992,0.7992,71800000.0
2008-05-21 10:11:00,0.79915,0.79935,0.79905,0.79935,187500000.0
2008-05-21 10:12:00,0.7993,0.7999,0.7993,0.79975,182599999.0
2008-05-21 10:13:00,0.79975,0.80005,0.79975,0.8,81200000.0
2008-05-21 10:14:00,0.80005,0.80025,0.79995,0.8001,63300000.0
2008-05-21 10:15:00,0.8001,0.8001,0.7999,0.8001,80300000.0
2008-05-21 10:16:00,0.8001,0.8002,0.8,0.80005,153400000.0
2008-05-21 10:17:00,0.80005,0.8003,0.8,0.80025,258500000.0
2008-05-21 10:18:00,0.80025,0.8003,0.79995,0.8001,219200000.0
2008-05-21 10:19:00,0.80005,0.8001,0.79995,0.79995,84400000.0
2008-05-21 10:20:00,0.7999,0.79995,0.79955,0.79955,116499999.0
2008-05-21 10:21:00,0.79955,0.7997,0.7995,0.7996,137300000.0
2008-05-21 10:22:00,0.7996,0.79975,0.7996,0.7997,30500000.0
2008-05-21 10:23:00,0.7997,0.7998,0.7997,0.7997,48900000.0
2008-05-21 10:24:00,0.7997,0.7998,0.79965,0.7997,16800000.0
2008-05-21 10:25:00,0.7997,0.79975,0.79965,0.79965,39400000.0
2008-05-21 10:26:00,0.7997,0.79975,0.79955,0.7996,44000000.0
2008-05-21 10:27:00,0.7996,0.7996,0.79945,0.79945,32200000.0
2008-05-21 10:28:00,0.79945,0.7996,0.79945,0.7995,34300000.0
2008-05-21 10:29:00,0.7995,0.79965,0.7992,0.79935,123300000.0
2008-05-21 10:30:00,0.79935,0.79955,0.79875,0.79895,387000000.0
2008-05-21 10:31:00,0.79895,0.7991,0.7988,0.7988,83100000.0
2008-05-21 10:32:00,0.7988,0.79885,0.7985,0.7987,146699999.0
2008-05-21 10:33:00,0.7987,0.79885,0.79865,0.79875,144500000.0
2008-05-21 10:34:00,0.7988,0.7988,0.79845,0.7986,129100000.0
2008-05-21 10:35:00,0.79865,0.79885,0.79855,0.7988,155400000.0
2008-05-21 10:36:00,0.7988,0.7989,0.79875,0.79885,68000000.0
2008-05-21 10:37:00,0.7989,0.79895,0.7988,0.7989,55100000.0
2008-05-21 10:38:00,0.79895,0.79895,0.7988,0.7988,108500000.0
2008-05-21 10:39:00,0.7988,0.7989,0.7986,0.79885,57400000.0
2008-05-21 10:40:00,0.79885,0.799,0.79885,0.799,29300000.0
2008-05-21 10:41:00,0.799,0.79945,0.799,0.7993,147500000.0
2008-05-21 10:42:00,0.7993,0.7997,0.7993,0.7997,150000000.0
2008-05-21 10:43:00,0.7997,0.79975,0.79925,0.79925,150800000.0
2008-05-21 10:44:00,0.7993,0.7993,0.7992,0.79925,168600000.0
2008-05-21 10:45:00,0.79925,0.7993,0.79905,0.7991,110000000.0
2008-05-21 10:46:00,0.7991,0.79925,0.79905,0.7992,49800000.0
2008-05-21 10:47:00,0.79915,0.7992,0.79905,0.79905,99000000.0
2008-05-21 10:48:00,0.79905,0.7993,0.799,0.7992,39700000.0
2008-05-21 10:49:00,0.79925,0.79925,0.79915,0.79925,120400000.0
2008-05-21 10:50:00,0.7992,0.79945,0.7992,0.7994,129800000.0
2008-05-21 10:51:00,0.7994,0.7997,0.79935,0.79965,59500000.0
2008-05-21 10:52:00,0.7997,0.7997,0.79955,0.7996,27600000.0
2008-05-21 10:53:00,0.7996,0.7996,0.79955,0.79955,113099999.0
2008-05-21 10:54:00,0.79955,0.7997,0.7995,0.79965,50100000.0
2008-05-21 10:55:00,0.79965,0.79965,0.7996,0.7996,12400000.0
2008-05-21 10:56:00,0.79955,0.79975,0.79955,0.7997,60600000.0
2008-05-21 10:57:00,0.7997,0.7998,0.7996,0.79975,109400000.0
2008-05-21 10:58:00,0.7997,0.7999,0.7996,0.79985,40600000.0
2008-05-21 10:59:00,0.7999,0.79995,0.7997,0.7999,161000001.0
2008-05-21 11:00:00,0.79985,0.8,0.79985,0.79995,617300003.0
2008-05-21 11:01:00,0.79995,0.8005,0.79995,0.80045,591999997.0
2008-05-21 11:02:00,0.80045,0.80045,0.8003,0.8004,164200000.0
2008-05-21 11:03:00,0.80045,0.80045,0.8003,0.80035,96600000.0
2008-05-21 11:04:00,0.80035,0.80055,0.80015,0.8002,115200000.0
2008-05-21 11:05:00,0.8002,0.80035,0.80015,0.8002,156800001.0
2008-05-21 11:06:00,0.8002,0.8004,0.80015,0.80025,193800000.0
2008-05-21 11:07:00,0.80025,0.8003,0.8001,0.8002,97600000.0
2008-05-21 11:08:00,0.80015,0.80025,0.8,0.8,108400000.0
2008-05-21 11:09:00,0.79995,0.8001,0.7999,0.79995,229900000.0
2008-05-21 11:10:00,0.79995,0.79995,0.79965,0.7997,197100000.0
2008-05-21 11:11:00,0.79975,0.79975,0.79955,0.79955,34400000.0
2008-05-21 11:12:00,0.7996,0.7997,0.7996,0.7996,29100000.0
2008-05-21 11:13:00,0.79965,0.79985,0.7996,0.79975,20900000.0
2008-05-21 11:14:00,0.79975,0.79985,0.79975,0.79975,10400000.0
2008-05-21 11:15:00,0.7998,0.7999,0.79975,0.7999,17100000.0
2008-05-21 11:16:00,0.79995,0.80015,0.7999,0.80005,56800000.0
2008-05-21 11:17:00,0.80005,0.80005,0.79995,0.80005,75200000.0
2008-05-21 11:18:00,0.8,0.8001,0.8,0.8,28000000.0
2008-05-21 11:19:00,0.80005,0.80005,0.8,0.8,28200000.0
2008-05-21 11:20:00,0.8,0.8002,0.79995,0.80015,85900000.0
2008-05-21 11:21:00,0.80015,0.8002,0.79975,0.79975,74700000.0
2008-05-21 11:22:00,0.7997,0.7999,0.79965,0.7998,29200000.0
2008-05-21 11:23:00,0.79985,0.8005,0.79975,0.8005,135600000.0
2008-05-21 11:24:00,0.8005,0.8005,0.8003,0.8003,141000000.0
2008-05-21 11:25:00,0.80035,0.8004,0.8,0.80025,52500000.0
2008-05-21 11:26:00,0.8002,0.8003,0.8001,0.8001,81200000.0
2008-05-21 11:27:00,0.8001,0.8003,0.80005,0.8002,20800000.0
2008-05-21 11:28:00,0.80025,0.80045,0.8002,0.80035,62400000.0
2008-05-21 11:29:00,0.8004,0.80065,0.8004,0.80065,122700000.0
2008-05-21 11:30:00,0.80065,0.80065,0.80045,0.8005,98900000.0
2008-05-21 11:31:00,0.8005,0.80055,0.8004,0.8005,31600000.0
2008-05-21 11:32:00,0.8005,0.8006,0.80035,0.80035,63900000.0
2008-05-21 11:33:00,0.80035,0.8006,0.80035,0.80045,186800001.0
2008-05-21 11:34:00,0.8004,0.80055,0.8004,0.80055,68800000.0
2008-05-21 11:35:00,0.80055,0.80065,0.8004,0.8004,60600000.0
2008-05-21 11:36:00,0.80035,0.8005,0.80035,0.8004,177499999.0
2008-05-21 11:37:00,0.80045,0.80055,0.8004,0.8004,21200000.0
2008-05-21 11:38:00,0.80045,0.80045,0.8004,0.8004,22400000.0
2008-05-21 11:39:00,0.80045,0.80045,0.8003,0.8003,187599998.0
2008-05-21 11:40:00,0.8003,0.8005,0.8003,0.80035,181000000.0
2008-05-21 11:41:00,0.80035,0.8006,0.80035,0.80045,159600000.0
2008-05-21 11:42:00,0.8005,0.80055,0.8004,0.8004,97200000.0
2008-05-21 11:43:00,0.80045,0.8005,0.8004,0.8005,114900000.0
2008-05-21 11:44:00,0.8005,0.80055,0.8004,0.80045,151900000.0
2008-05-21 11:45:00,0.80045,0.80055,0.8004,0.8004,88200000.0
2008-05-21 11:46:00,0.8004,0.8004,0.80025,0.80035,328000000.0
2008-05-21 11:47:00,0.80035,0.80055,0.8003,0.8005,420800000.0
2008-05-21 11:48:00,0.8005,0.80055,0.8004,0.80045,150400000.0
2008-05-21 11:49:00,0.80045,0.8005,0.8004,0.8004,181200000.0
2008-05-21 11:50:00,0.8004,0.80045,0.79985,0.7999,203399999.0
2008-05-21 11:51:00,0.79985,0.80015,0.7998,0.80015,116900000.0
2008-05-21 11:52:00,0.80015,0.80015,0.79985,0.79985,155000000.0
2008-05-21 11:53:00,0.79985,0.79985,0.79965,0.7997,53800000.0
2008-05-21 11:54:00,0.79975,0.7998,0.7997,0.7998,28900000.0
2008-05-21 11:55:00,0.79975,0.79995,0.79975,0.79985,45700000.0
2008-05-21 11:56:00,0.79985,0.79985,0.7997,0.7997,20800000.0
2008-05-21 11:57:00,0.79975,0.7998,0.79965,0.79965,49000000.0
2008-05-21 11:58:00,0.79965,0.7998,0.7996,0.7998,20700000.0
2008-05-21 11:59:00,0.7998,0.7999,0.79975,0.79985,43700000.0
2008-05-21 12:00:00,0.79985,0.79995,0.7998,0.7999,51500000.0
2008-05-21 12:01:00,0.79995,0.80015,0.7999,0.8001,22700000.0
2008-05-21 12:02:00,0.80005,0.8002,0.8,0.80015,64800000.0
2008-05-21 12:03:00,0.8002,0.80025,0.8001,0.8001,24200000.0
2008-05-21 12:04:00,0.8001,0.8002,0.8001,0.8002,10900000.0
2008-05-21 12:05:00,0.80015,0.80015,0.80005,0.8001,40400000.0
2008-05-21 12:06:00,0.80015,0.8002,0.8001,0.8001,13400000.0
2008-05-21 12:07:00,0.80015,0.80035,0.8001,0.8003,44600000.0
2008-05-21 12:08:00,0.8003,0.80035,0.80015,0.8002,59700000.0
2008-05-21 12:09:00,0.80015,0.8002,0.80005,0.80015,65000000.0
2008-05-21 12:10:00,0.80015,0.80025,0.80015,0.80025,56800000.0
2008-05-21 12:11:00,0.8002,0.80035,0.8002,0.80035,10200000.0
2008-05-21 12:12:00,0.8004,0.80055,0.80035,0.80045,45900000.0
2008-05-21 12:13:00,0.80045,0.80045,0.8003,0.80045,41900000.0
2008-05-21 12:14:00,0.80045,0.8005,0.80035,0.80035,92800000.0
2008-05-21 12:15:00,0.80035,0.80045,0.80035,0.80035,144600000.0
2008-05-21 12:16:00,0.80035,0.80035,0.8001,0.80015,122300000.0
2008-05-21 12:17:00,0.80015,0.80025,0.80015,0.8002,4400000.0
2008-05-21 12:18:00,0.8002,0.80035,0.80015,0.8003,96300000.0
2008-05-21 12:19:00,0.80025,0.8004,0.80025,0.8004,117800000.0
2008-05-21 12:20:00,0.8004,0.8004,0.80035,0.8004,94800000.0
2008-05-21 12:21:00,0.8004,0.8004,0.80035,0.80035,96300000.0
2008-05-21 12:22:00,0.80035,0.8004,0.80035,0.80035,137200000.0
2008-05-21 12:23:00,0.8004,0.80045,0.80035,0.80035,75600000.0
2008-05-21 12:24:00,0.80035,0.8005,0.80035,0.80045,41600000.0
2008-05-21 12:25:00,0.80045,0.80045,0.8003,0.8004,48800000.0
2008-05-21 12:26:00,0.8004,0.80045,0.80035,0.8004,12300000.0
2008-05-21 12:27:00,0.80045,0.8005,0.80035,0.8005,29600000.0
2008-05-21 12:28:00,0.8005,0.8007,0.8005,0.8007,57300000.0
2008-05-21 12:29:00,0.8007,0.80095,0.80065,0.8009,31900000.0
2008-05-21 12:30:00,0.8009,0.80115,0.8009,0.8011,58100000.0
2008-05-21 12:31:00,0.8011,0.80125,0.80105,0.80115,84200000.0
2008-05-21 12:32:00,0.80115,0.80175,0.80115,0.80175,120000000.0
2008-05-21 12:33:00,0.8018,0.8018,0.8016,0.80165,93500000.0
2008-05-21 12:34:00,0.80165,0.80175,0.80155,0.80165,71200000.0
2008-05-21 12:35:00,0.80165,0.8017,0.8015,0.80155,54600000.0
2008-05-21 12:36:00,0.80155,0.80155,0.8015,0.80155,42800000.0
2008-05-21 12:37:00,0.80155,0.80165,0.8015,0.80155,91100000.0
2008-05-21 12:38:00,0.80155,0.80155,0.80125,0.80125,175600000.0
2008-05-21 12:39:00,0.8013,0.80135,0.80125,0.80125,141500000.0
2008-05-21 12:40:00,0.80125,0.80125,0.8012,0.8012,41600000.0
2008-05-21 12:41:00,0.8012,0.8014,0.80115,0.8014,32000000.0
2008-05-21 12:42:00,0.8014,0.80145,0.8013,0.8013,25800000.0
2008-05-21 12:43:00,0.8013,0.8013,0.80115,0.80125,29300000.0
2008-05-21 12:44:00,0.80125,0.80135,0.80115,0.80125,119400000.0
2008-05-21 12:45:00,0.80125,0.8013,0.8012,0.80125,28300000.0
2008-05-21 12:46:00,0.8013,0.8013,0.80115,0.80115,12700000.0
2008-05-21 12:47:00,0.8012,0.80135,0.80115,0.8013,39000000.0
2008-05-21 12:48:00,0.8013,0.80165,0.8013,0.80165,7900000.0
2008-05-21 12:49:00,0.80165,0.8017,0.80155,0.8017,42100000.0
2008-05-21 12:50:00,0.80165,0.8019,0.80165,0.8019,34400000.0
2008-05-21 12:51:00,0.8019,0.80195,0.8018,0.80185,44600000.0
2008-05-21 12:52:00,0.8019,0.80205,0.80185,0.802,55900000.0
2008-05-21 12:53:00,0.80205,0.8021,0.802,0.80205,95600000.0
2008-05-21 12:54:00,0.8021,0.8022,0.80205,0.8021,73899999.0
2008-05-21 12:55:00,0.80205,0.80205,0.80175,0.80175,71000000.0
2008-05-21 12:56:00,0.8018,0.8018,0.8017,0.80175,59000000.0
2008-05-21 12:57:00,0.80175,0.802,0.80175,0.8019,57800000.0
2008-05-21 12:58:00,0.80195,0.802,0.8016,0.8017,99500000.0
2008-05-21 12:59:00,0.8017,0.80185,0.80165,0.80165,71900000.0
2008-05-21 13:00:00,0.80165,0.80195,0.80165,0.80185,137299999.0
2008-05-21 13:01:00,0.80185,0.80205,0.80175,0.802,61000000.0
2008-05-21 13:02:00,0.80205,0.80215,0.8019,0.80195,38600000.0
2008-05-21 13:03:00,0.80195,0.802,0.8019,0.802,31600000.0
2008-05-21 13:04:00,0.802,0.802,0.80185,0.8019,15500000.0
2008-05-21 13:05:00,0.80195,0.80205,0.80185,0.80185,41300000.0
2008-05-21 13:06:00,0.8019,0.8019,0.8016,0.8016,67600000.0
2008-05-21 13:07:00,0.80165,0.8017,0.8016,0.8016,38100000.0
2008-05-21 13:08:00,0.8016,0.8019,0.80155,0.8018,69700000.0
2008-05-21 13:09:00,0.8018,0.80185,0.80175,0.80175,45200000.0
2008-05-21 13:10:00,0.80175,0.80175,0.8016,0.8017,66500000.0
2008-05-21 13:11:00,0.80175,0.8018,0.80175,0.8018,118600000.0
2008-05-21 13:12:00,0.80175,0.8018,0.80175,0.80175,83200000.0
2008-05-21 13:13:00,0.80175,0.8018,0.80175,0.80175,3600000.0
2008-05-21 13:14:00,0.8018,0.8018,0.8017,0.8017,19200000.0
2008-05-21 13:15:00,0.8017,0.8017,0.8016,0.8016,12000000.0
2008-05-21 13:16:00,0.80165,0.80165,0.8016,0.8016,17700000.0
2008-05-21 13:17:00,0.8016,0.8017,0.80155,0.80165,40600000.0
2008-05-21 13:18:00,0.80165,0.8018,0.8016,0.80175,14900000.0
2008-05-21 13:19:00,0.80175,0.8018,0.8017,0.8017,31300000.0
2008-05-21 13:20:00,0.80165,0.80175,0.8016,0.8016,20600000.0
2008-05-21 13:21:00,0.80155,0.8017,0.80155,0.80165,16900000.0
2008-05-21 13:22:00,0.80165,0.80175,0.8016,0.80165,58500000.0
2008-05-21 13:23:00,0.80165,0.8017,0.80165,0.8017,14700000.0
2008-05-21 13:24:00,0.8017,0.8017,0.80165,0.80165,56500000.0
2008-05-21 13:25:00,0.80165,0.80165,0.8016,0.8016,3900000.0
2008-05-21 13:26:00,0.80165,0.8017,0.8015,0.8015,38000000.0
2008-05-21 13:27:00,0.8015,0.8016,0.8015,0.8015,32600000.0
2008-05-21 13:28:00,0.80155,0.80165,0.80155,0.80165,13200000.0
2008-05-21 13:29:00,0.80165,0.80175,0.8016,0.80175,16200000.0
2008-05-21 13:30:00,0.80175,0.80185,0.80175,0.8018,17400000.0
2008-05-21 13:31:00,0.8018,0.80185,0.80175,0.80185,14500000.0
2008-05-21 13:32:00,0.80185,0.8019,0.80185,0.8019,20700000.0
2008-05-21 13:33:00,0.8019,0.80205,0.8019,0.8019,196500000.0
2008-05-21 13:34:00,0.8019,0.80195,0.8018,0.8018,138000000.0
2008-05-21 13:35:00,0.8018,0.8019,0.80175,0.80185,191200000.0
2008-05-21 13:36:00,0.80185,0.80185,0.80175,0.80185,180000000.0
2008-05-21 13:37:00,0.80185,0.80185,0.80165,0.80165,97400000.0
2008-05-21 13:38:00,0.80165,0.80165,0.80155,0.8016,124400000.0
2008-05-21 13:39:00,0.80165,0.80165,0.80145,0.80145,222500002.0
2008-05-21 13:40:00,0.80145,0.80165,0.80145,0.80165,21100000.0
2008-05-21 13:41:00,0.80165,0.8018,0.80165,0.80165,48000000.0
2008-05-21 13:42:00,0.80165,0.80175,0.80165,0.80165,73000000.0
2008-05-21 13:43:00,0.8016,0.8017,0.80155,0.80165,61600000.0
2008-05-21 13:44:00,0.8017,0.80205,0.80165,0.802,46900000.0
2008-05-21 13:45:00,0.802,0.80215,0.80185,0.8021,67100000.0
2008-05-21 13:46:00,0.80215,0.80215,0.8019,0.8019,46300000.0
2008-05-21 13:47:00,0.8019,0.80195,0.8018,0.8019,53200000.0
2008-05-21 13:48:00,0.8019,0.8019,0.80165,0.80165,184600000.0
2008-05-21 13:49:00,0.80165,0.80165,0.80145,0.8015,81600000.0
2008-05-21 13:50:00,0.8015,0.8015,0.80145,0.8015,124200000.0
2008-05-21 13:51:00,0.8015,0.8015,0.80125,0.8013,86600000.0
2008-05-21 13:52:00,0.80125,0.80135,0.80125,0.8013,108900000.0
2008-05-21 13:53:00,0.8013,0.80135,0.80125,0.8013,226500000.0
2008-05-21 13:54:00,0.8013,0.80135,0.8013,0.8013,2500000.0
2008-05-21 13:55:00,0.8013,0.8014,0.8013,0.80135,76000000.0
2008-05-21 13:56:00,0.80135,0.80135,0.80125,0.8013,106300000.0
2008-05-21 13:57:00,0.8013,0.80135,0.8013,0.80135,12200000.0
2008-05-21 13:58:00,0.80135,0.80135,0.8013,0.80135,2600000.0
2008-05-21 13:59:00,0.80135,0.8015,0.80135,0.80145,46600000.0
2008-05-21 14:00:00,0.8015,0.8016,0.8014,0.80155,75400000.0
2008-05-21 14:01:00,0.8015,0.80155,0.8015,0.80155,18400000.0
2008-05-21 14:02:00,0.80155,0.80155,0.80145,0.8015,36000000.0
2008-05-21 14:03:00,0.8015,0.8015,0.8014,0.80145,94600000.0
2008-05-21 14:04:00,0.80145,0.80145,0.8012,0.8012,252800000.0
2008-05-21 14:05:00,0.8012,0.80125,0.80115,0.80125,45700000.0
2008-05-21 14:06:00,0.80125,0.8014,0.8012,0.8014,115900000.0
2008-05-21 14:07:00,0.8014,0.80145,0.8013,0.8013,20000000.0
2008-05-21 14:08:00,0.8013,0.8013,0.80125,0.8013,21500000.0
2008-05-21 14:09:00,0.8013,0.80145,0.80125,0.80145,59000000.0
2008-05-21 14:10:00,0.80145,0.80145,0.8013,0.8014,142000000.0
2008-05-21 14:11:00,0.8014,0.8014,0.8013,0.8014,201400000.0
2008-05-21 14:12:00,0.8014,0.8014,0.8013,0.8013,146100000.0
2008-05-21 14:13:00,0.80125,0.80135,0.80115,0.80135,181200000.0
2008-05-21 14:14:00,0.80135,0.80145,0.80135,0.80145,119500000.0
2008-05-21 14:15:00,0.80145,0.80145,0.8012,0.80125,122700000.0
2008-05-21 14:16:00,0.80125,0.80125,0.80115,0.80115,163600000.0
2008-05-21 14:17:00,0.80115,0.8012,0.80115,0.8012,137400000.0
2008-05-21 14:18:00,0.8012,0.80125,0.8011,0.80115,265000000.0
2008-05-21 14:19:00,0.80115,0.80125,0.80115,0.80115,213700000.0
2008-05-21 14:20:00,0.8012,0.80135,0.80115,0.8013,62800000.0
2008-05-21 14:21:00,0.8013,0.80135,0.80125,0.8013,33900000.0
2008-05-21 14:22:00,0.80125,0.8013,0.80125,0.8013,121699997.0
2008-05-21 14:23:00,0.8013,0.8013,0.80125,0.8013,242100001.0
2008-05-21 14:24:00,0.8013,0.80135,0.8013,0.80135,10700000.0
2008-05-21 14:25:00,0.8013,0.8014,0.8013,0.8014,83300000.0
2008-05-21 14:26:00,0.80135,0.8014,0.80135,0.8014,121000000.0
2008-05-21 14:27:00,0.8014,0.8014,0.80135,0.80135,184000000.0
2008-05-21 14:28:00,0.80135,0.8014,0.80135,0.80135,33900000.0
2008-05-21 14:29:00,0.80135,0.80135,0.8011,0.80115,121699999.0
2008-05-21 14:30:00,0.80115,0.8013,0.8011,0.80125,210600000.0
2008-05-21 14:31:00,0.80125,0.80135,0.80125,0.8013,104200001.0
2008-05-21 14:32:00,0.8013,0.8014,0.80115,0.8013,252500002.0
2008-05-21 14:33:00,0.8013,0.80145,0.80125,0.80145,36400000.0
2008-05-21 14:34:00,0.8014,0.80145,0.80135,0.8014,22500000.0
2008-05-21 14:35:00,0.8014,0.8015,0.8014,0.8015,14900000.0
2008-05-21 14:36:00,0.8015,0.80165,0.8015,0.80165,21700000.0
2008-05-21 14:37:00,0.8016,0.80165,0.8016,0.80165,10800000.0
2008-05-21 14:38:00,0.80165,0.8017,0.80165,0.8017,14500000.0
2008-05-21 14:39:00,0.8017,0.8018,0.8017,0.8018,11800000.0
2008-05-21 14:40:00,0.8018,0.8019,0.8018,0.8018,29400000.0
2008-05-21 14:41:00,0.80175,0.8018,0.8017,0.8017,50000000.0
2008-05-21 14:42:00,0.8017,0.8018,0.8017,0.8018,11600000.0
2008-05-21 14:43:00,0.8018,0.8018,0.8016,0.80165,20900000.0
2008-05-21 14:44:00,0.8016,0.80165,0.80155,0.80155,16400000.0
2008-05-21 14:45:00,0.80155,0.80155,0.8015,0.80155,30600000.0
2008-05-21 14:46:00,0.80155,0.80155,0.8015,0.80155,7400000.0
2008-05-21 14:47:00,0.8016,0.8017,0.8016,0.8016,6500000.0
2008-05-21 14:48:00,0.80155,0.80165,0.8015,0.80165,21800000.0
2008-05-21 14:49:00,0.80165,0.80165,0.80155,0.80155,6200000.0
2008-05-21 14:50:00,0.80155,0.8016,0.80145,0.80145,33800000.0
2008-05-21 14:51:00,0.8015,0.8015,0.80135,0.8014,22000000.0
2008-05-21 14:52:00,0.8014,0.8015,0.8014,0.8015,12400000.0
2008-05-21 14:53:00,0.8015,0.80155,0.80145,0.8015,29200000.0
2008-05-21 14:54:00,0.80155,0.80155,0.80145,0.8015,31100000.0
2008-05-21 14:55:00,0.8015,0.80155,0.80145,0.8015,17600000.0
2008-05-21 14:56:00,0.8015,0.8015,0.8014,0.80145,35400000.0
2008-05-21 14:57:00,0.80145,0.8016,0.8014,0.80155,39800000.0
2008-05-21 14:58:00,0.8016,0.80165,0.80155,0.80155,43300000.0
2008-05-21 14:59:00,0.80155,0.80155,0.8015,0.8015,35600000.0
2008-05-21 15:00:00,0.8015,0.80155,0.80145,0.80145,23300000.0
2008-05-21 15:01:00,0.8014,0.80145,0.8014,0.80145,23800000.0
2008-05-21 15:02:00,0.80145,0.8015,0.80135,0.8014,24000000.0
2008-05-21 15:03:00,0.80135,0.8014,0.80135,0.8014,9000000.0
2008-05-21 15:04:00,0.8014,0.8014,0.8011,0.8011,81700000.0
2008-05-21 15:05:00,0.80115,0.80115,0.801,0.8011,96100000.0
2008-05-21 15:06:00,0.8011,0.8012,0.80105,0.8012,82800000.0
2008-05-21 15:07:00,0.80125,0.80135,0.80125,0.8013,76600000.0
2008-05-21 15:08:00,0.8013,0.80135,0.80125,0.80125,30300000.0
2008-05-21 15:09:00,0.80125,0.8014,0.80125,0.8013,22600000.0
2008-05-21 15:10:00,0.8013,0.8013,0.8012,0.80125,53200000.0
2008-05-21 15:11:00,0.80125,0.80135,0.80125,0.8013,4800000.0
2008-05-21 15:12:00,0.8013,0.8014,0.80125,0.8013,36100000.0
2008-05-21 15:13:00,0.8013,0.8014,0.8012,0.80125,25400000.0
2008-05-21 15:14:00,0.8012,0.80135,0.8012,0.80135,7600000.0
2008-05-21 15:15:00,0.8013,0.80135,0.8012,0.80125,54899999.0
2008-05-21 15:16:00,0.80125,0.8013,0.8012,0.8013,47000000.0
2008-05-21 15:17:00,0.8013,0.80135,0.80125,0.80135,19400000.0
2008-05-21 15:18:00,0.80135,0.80145,0.8013,0.80145,36200000.0
2008-05-21 15:19:00,0.80145,0.80155,0.8013,0.80135,182500001.0
2008-05-21 15:20:00,0.80135,0.8016,0.80135,0.8015,32600000.0
2008-05-21 15:21:00,0.80145,0.8015,0.80145,0.8015,19300000.0
2008-05-21 15:22:00,0.8015,0.8016,0.80145,0.80155,37400000.0
2008-05-21 15:23:00,0.80155,0.80155,0.8014,0.8014,82300000.0
2008-05-21 15:24:00,0.80145,0.80145,0.8013,0.80135,40900000.0
2008-05-21 15:25:00,0.80135,0.8014,0.8011,0.80115,20100000.0
2008-05-21 15:26:00,0.80115,0.8012,0.8011,0.80115,8900000.0
2008-05-21 15:27:00,0.80115,0.80125,0.80115,0.8012,27400000.0
2008-05-21 15:28:00,0.80125,0.80125,0.80115,0.80125,71399999.0
2008-05-21 15:29:00,0.80125,0.8015,0.80125,0.80145,63200000.0
2008-05-21 15:30:00,0.80145,0.8016,0.8014,0.8014,40000000.0
2008-05-21 15:31:00,0.8014,0.8015,0.8013,0.8015,22400000.0
2008-05-21 15:32:00,0.80145,0.8015,0.8014,0.8015,41600000.0
2008-05-21 15:33:00,0.80145,0.80155,0.80145,0.8015,35500000.0
2008-05-21 15:34:00,0.8015,0.8016,0.80145,0.80155,37000000.0
2008-05-21 15:35:00,0.80155,0.8016,0.8015,0.80155,11000000.0
2008-05-21 15:36:00,0.80155,0.80155,0.8014,0.8015,14000000.0
2008-05-21 15:37:00,0.8015,0.8015,0.8014,0.80145,22400000.0
2008-05-21 15:38:00,0.80145,0.8015,0.8014,0.80145,26700000.0
2008-05-21 15:39:00,0.80145,0.80145,0.80125,0.80125,100500000.0
2008-05-21 15:40:00,0.80125,0.8013,0.8012,0.8013,24300000.0
2008-05-21 15:41:00,0.8013,0.8014,0.8013,0.8014,12400000.0
2008-05-21 15:42:00,0.80135,0.80155,0.80135,0.80155,16800000.0
2008-05-21 15:43:00,0.80155,0.80175,0.8014,0.80175,28000000.0
2008-05-21 15:44:00,0.80175,0.80175,0.8017,0.80175,15200000.0
2008-05-21 15:45:00,0.80175,0.80175,0.8017,0.8017,10500000.0
2008-05-21 15:46:00,0.80175,0.8019,0.80175,0.8019,6600000.0
2008-05-21 15:47:00,0.80195,0.80215,0.80195,0.8021,16800000.0
2008-05-21 15:48:00,0.8021,0.80215,0.802,0.8021,22900000.0
2008-05-21 15:49:00,0.8021,0.8023,0.802,0.80225,34500000.0
2008-05-21 15:50:00,0.80225,0.80245,0.8022,0.8023,80100000.0
2008-05-21 15:51:00,0.8023,0.8024,0.80225,0.8023,33700000.0
2008-05-21 15:52:00,0.8023,0.80245,0.80225,0.80235,28300000.0
2008-05-21 15:53:00,0.80235,0.80245,0.8023,0.8024,50900000.0
2008-05-21 15:54:00,0.8024,0.80245,0.8023,0.8023,54200000.0
2008-05-21 15:55:00,0.80235,0.80235,0.8023,0.8023,11100000.0
2008-05-21 15:56:00,0.80235,0.80235,0.8023,0.8023,14500000.0
2008-05-21 15:57:00,0.80235,0.80245,0.8023,0.8024,19200000.0
2008-05-21 15:58:00,0.8024,0.8025,0.8024,0.8025,24900000.0
2008-05-21 15:59:00,0.80245,0.8025,0.80225,0.8023,68300000.0
2008-05-21 16:00:00,0.8023,0.80245,0.80225,0.8023,30900000.0
2008-05-21 16:01:00,0.80225,0.8023,0.8022,0.80225,26300000.0
2008-05-21 16:02:00,0.8022,0.80245,0.8022,0.8024,15400000.0
2008-05-21 16:03:00,0.8024,0.8024,0.8022,0.80225,39500000.0
2008-05-21 16:04:00,0.80225,0.80235,0.80215,0.80235,29200000.0
2008-05-21 16:05:00,0.80235,0.80235,0.8022,0.8023,25900000.0
2008-05-21 16:06:00,0.8023,0.8023,0.80225,0.80225,68300000.0
2008-05-21 16:07:00,0.8023,0.8023,0.80225,0.8023,23500000.0
2008-05-21 16:08:00,0.8023,0.8023,0.80225,0.8023,21400000.0
2008-05-21 16:09:00,0.8023,0.8023,0.8023,0.8023,1000000.0
2008-05-21 16:10:00,0.8023,0.80235,0.80225,0.80235,40600000.0
2008-05-21 16:11:00,0.80235,0.80245,0.8023,0.80235,40400000.0
2008-05-21 16:12:00,0.80235,0.80235,0.8023,0.8023,5200000.0
2008-05-21 16:13:00,0.8023,0.8023,0.80225,0.8023,87300000.0
2008-05-21 16:14:00,0.8023,0.8023,0.80215,0.8022,37400000.0
2008-05-21 16:15:00,0.80215,0.8022,0.80195,0.802,43500000.0
2008-05-21 16:16:00,0.80205,0.8021,0.802,0.802,49600000.0
2008-05-21 16:17:00,0.802,0.80215,0.802,0.80215,16000000.0
2008-05-21 16:18:00,0.80215,0.80215,0.80205,0.8021,22700000.0
2008-05-21 16:19:00,0.8021,0.8022,0.8021,0.8021,31000000.0
2008-05-21 16:20:00,0.80215,0.8022,0.8021,0.8021,26400000.0
2008-05-21 16:21:00,0.8021,0.8022,0.80205,0.8021,180800000.0
2008-05-21 16:22:00,0.80215,0.8022,0.8021,0.80215,23800000.0
2008-05-21 16:23:00,0.8021,0.8022,0.8021,0.80215,26000000.0
2008-05-21 16:24:00,0.80215,0.80215,0.80205,0.80205,23000000.0
2008-05-21 16:25:00,0.802,0.80205,0.80195,0.802,23400000.0
2008-05-21 16:26:00,0.802,0.80225,0.80195,0.80225,51900000.0
2008-05-21 16:27:00,0.80225,0.8026,0.80215,0.8026,29500000.0
2008-05-21 16:28:00,0.80255,0.8026,0.8021,0.8021,66200000.0
2008-05-21 16:29:00,0.80215,0.8023,0.80205,0.80215,107300000.0
2008-05-21 16:30:00,0.80215,0.8023,0.8021,0.80225,76300000.0
2008-05-21 16:31:00,0.8023,0.8024,0.80225,0.80235,260700000.0
2008-05-21 16:32:00,0.8024,0.80255,0.80235,0.80245,91700000.0
2008-05-21 16:33:00,0.8025,0.8025,0.8024,0.8024,38800000.0
2008-05-21 16:34:00,0.8024,0.80245,0.80235,0.8024,26200000.0
2008-05-21 16:35:00,0.8024,0.8025,0.8023,0.8025,66300000.0
2008-05-21 16:36:00,0.80245,0.8025,0.80235,0.80245,31700000.0
2008-05-21 16:37:00,0.8024,0.8025,0.8022,0.8022,56300000.0
2008-05-21 16:38:00,0.8022,0.80225,0.80205,0.80205,119600000.0
2008-05-21 16:39:00,0.8021,0.80215,0.802,0.802,56600000.0
2008-05-21 16:40:00,0.80205,0.8021,0.80195,0.8021,184700000.0
2008-05-21 16:41:00,0.8021,0.80215,0.802,0.802,166700000.0
2008-05-21 16:42:00,0.802,0.80205,0.8019,0.80195,88600000.0
2008-05-21 16:43:00,0.80195,0.802,0.8018,0.8018,238899998.0
2008-05-21 16:44:00,0.80185,0.8019,0.8018,0.80185,48600000.0
2008-05-21 16:45:00,0.80185,0.8021,0.80185,0.80205,44900000.0
2008-05-21 16:46:00,0.80205,0.80215,0.80195,0.80215,146500000.0
2008-05-21 16:47:00,0.80215,0.80215,0.80205,0.8021,144200000.0
2008-05-21 16:48:00,0.8021,0.80235,0.8021,0.80235,59200000.0
2008-05-21 16:49:00,0.80235,0.8024,0.80225,0.8024,36300000.0
2008-05-21 16:50:00,0.8024,0.8025,0.8023,0.80235,25600000.0
2008-05-21 16:51:00,0.8023,0.80255,0.8023,0.80245,18100000.0
2008-05-21 16:52:00,0.80245,0.80255,0.8024,0.8025,19000000.0
2008-05-21 16:53:00,0.8025,0.8026,0.8024,0.8026,24800000.0
2008-05-21 16:54:00,0.80255,0.80255,0.80245,0.80245,281900003.0
2008-05-21 16:55:00,0.80245,0.80255,0.8024,0.80255,43399999.0
2008-05-21 16:56:00,0.80255,0.80265,0.8025,0.8026,42400000.0
2008-05-21 16:57:00,0.8026,0.8027,0.80255,0.80265,31400000.0
2008-05-21 16:58:00,0.80265,0.8029,0.8026,0.8028,33500000.0
2008-05-21 16:59:00,0.80285,0.80285,0.80265,0.8027,78800000.0
2008-05-21 17:00:00,0.8027,0.8027,0.80255,0.80265,122800000.0
2008-05-21 17:01:00,0.8026,0.80295,0.8026,0.80295,134100000.0
2008-05-21 17:02:00,0.80295,0.8034,0.80295,0.80325,168199999.0
2008-05-21 17:03:00,0.8032,0.80335,0.80315,0.8032,119800000.0
2008-05-21 17:04:00,0.80315,0.8032,0.80305,0.80315,44300000.0
2008-05-21 17:05:00,0.80315,0.8032,0.80305,0.8031,107900000.0
2008-05-21 17:06:00,0.8031,0.8031,0.803,0.80305,82300000.0
2008-05-21 17:07:00,0.80305,0.80305,0.80295,0.803,47500000.0
2008-05-21 17:08:00,0.80295,0.803,0.8029,0.80295,50000000.0
2008-05-21 17:09:00,0.80295,0.803,0.80285,0.80285,13200000.0
2008-05-21 17:10:00,0.8029,0.8029,0.80275,0.8028,22600000.0
2008-05-21 17:11:00,0.8028,0.80285,0.80275,0.80285,35100000.0
2008-05-21 17:12:00,0.8028,0.80285,0.8026,0.80265,26700000.0
2008-05-21 17:13:00,0.80265,0.80265,0.8024,0.8024,59700000.0
2008-05-21 17:14:00,0.8024,0.8025,0.80235,0.8025,58700000.0
2008-05-21 17:15:00,0.80245,0.80255,0.8024,0.80245,43300000.0
2008-05-21 17:16:00,0.8025,0.8025,0.8024,0.80245,46400000.0
2008-05-21 17:17:00,0.8025,0.80255,0.80245,0.80255,17200000.0
2008-05-21 17:18:00,0.80255,0.8026,0.80255,0.8026,63300000.0
2008-05-21 17:19:00,0.80255,0.80275,0.80255,0.8027,42000000.0
2008-05-21 17:20:00,0.80275,0.8028,0.80265,0.80275,85700000.0
2008-05-21 17:21:00,0.80275,0.80275,0.8026,0.8026,86800000.0
2008-05-21 17:22:00,0.80265,0.80265,0.80255,0.8026,42300000.0
2008-05-21 17:23:00,0.8026,0.80265,0.80255,0.80255,160600000.0
2008-05-21 17:24:00,0.80255,0.8026,0.8025,0.8025,65300000.0
2008-05-21 17:25:00,0.80255,0.80255,0.8023,0.8023,165000000.0
2008-05-21 17:26:00,0.80235,0.80235,0.8022,0.8022,26400000.0
2008-05-21 17:27:00,0.80215,0.80225,0.80215,0.8022,27700000.0
2008-05-21 17:28:00,0.8022,0.8023,0.80215,0.8023,89900000.0
2008-05-21 17:29:00,0.8023,0.8023,0.80215,0.80215,93500000.0
2008-05-21 17:30:00,0.8022,0.8022,0.80205,0.80215,164200000.0
2008-05-21 17:31:00,0.8021,0.80215,0.80205,0.8021,37100000.0
2008-05-21 17:32:00,0.80215,0.8022,0.80205,0.80205,31400000.0
2008-05-21 17:33:00,0.80205,0.8021,0.8019,0.802,12000000.0
2008-05-21 17:34:00,0.802,0.80215,0.802,0.8021,21600000.0
2008-05-21 17:35:00,0.8021,0.8021,0.80205,0.80205,193200000.0
2008-05-21 17:36:00,0.802,0.80215,0.802,0.8021,20700000.0
2008-05-21 17:37:00,0.8021,0.80215,0.80205,0.80215,32300000.0
2008-05-21 17:38:00,0.8021,0.8022,0.8021,0.80215,59300000.0
2008-05-21 17:39:00,0.80215,0.8022,0.80205,0.8021,60000000.0
2008-05-21 17:40:00,0.8021,0.8021,0.80205,0.80205,192903542.0
2008-05-21 17:41:00,0.80205,0.80225,0.80205,0.80225,33600000.0
2008-05-21 17:42:00,0.80225,0.8023,0.8021,0.80225,40500000.0
2008-05-21 17:43:00,0.80225,0.80235,0.8022,0.80235,19100000.0
2008-05-21 17:44:00,0.8023,0.8023,0.8023,0.8023,2400000.0
2008-05-21 17:45:00,0.80225,0.80235,0.8022,0.80235,94700000.0
2008-05-21 17:46:00,0.80235,0.80235,0.80215,0.80225,43600000.0
2008-05-21 17:47:00,0.8023,0.8024,0.8022,0.80225,19300000.0
2008-05-21 17:48:00,0.80225,0.80225,0.80205,0.8022,58500000.0
2008-05-21 17:49:00,0.8022,0.80225,0.8021,0.8022,33500000.0
2008-05-21 17:50:00,0.8022,0.8023,0.80215,0.80215,54700000.0
2008-05-21 17:51:00,0.8022,0.8022,0.80195,0.80195,104300000.0
2008-05-21 17:52:00,0.802,0.802,0.80185,0.8019,99300000.0
2008-05-21 17:53:00,0.80185,0.80205,0.80185,0.802,20000000.0
2008-05-21 17:54:00,0.80195,0.802,0.8019,0.8019,37400000.0
2008-05-21 17:55:00,0.80195,0.80195,0.80175,0.8018,27900000.0
2008-05-21 17:56:00,0.80175,0.8018,0.8017,0.8017,38500000.0
2008-05-21 17:57:00,0.80175,0.80185,0.8017,0.80185,50400000.0
2008-05-21 17:58:00,0.8018,0.80185,0.8017,0.80175,17300000.0
2008-05-21 17:59:00,0.80175,0.80185,0.80175,0.80185,4800000.0
2008-05-21 18:00:00,0.8018,0.80195,0.8018,0.80185,29400000.0
2008-05-21 18:01:00,0.80185,0.80195,0.8018,0.80195,23900000.0
2008-05-21 18:02:00,0.8019,0.80195,0.80185,0.80195,10800000.0
2008-05-21 18:03:00,0.8019,0.8019,0.8018,0.80185,18400000.0
2008-05-21 18:04:00,0.8018,0.80185,0.80175,0.80175,26100000.0
2008-05-21 18:05:00,0.80175,0.80175,0.80165,0.8017,48700000.0
2008-05-21 18:06:00,0.8017,0.8018,0.8017,0.80175,27600000.0
2008-05-21 18:07:00,0.80175,0.8018,0.8017,0.80175,36200000.0
2008-05-21 18:08:00,0.80175,0.8018,0.80175,0.80175,6600000.0
2008-05-21 18:09:00,0.8018,0.80185,0.80175,0.80185,5700000.0
2008-05-21 18:10:00,0.8018,0.80185,0.8016,0.80165,64400000.0
2008-05-21 18:11:00,0.8017,0.80175,0.80165,0.8017,6500000.0
2008-05-21 18:12:00,0.80165,0.8017,0.8016,0.8016,11700000.0
2008-05-21 18:13:00,0.8016,0.80175,0.8016,0.80175,6000000.0
2008-05-21 18:14:00,0.80175,0.80175,0.8017,0.80175,3000000.0
2008-05-21 18:15:00,0.8017,0.8018,0.8017,0.8018,38800000.0
2008-05-21 18:16:00,0.8018,0.80185,0.8018,0.80185,3300000.0
2008-05-21 18:17:00,0.8019,0.8019,0.8019,0.8019,200000.0
2008-05-21 18:18:00,0.8019,0.80195,0.8019,0.8019,3000000.0
2008-05-21 18:19:00,0.8019,0.8019,0.80185,0.8019,29000000.0
2008-05-21 18:20:00,0.8019,0.8019,0.80185,0.80185,2400000.0
2008-05-21 18:21:00,0.8019,0.8019,0.80185,0.80185,1000000.0
2008-05-21 18:22:00,0.8019,0.8019,0.80185,0.80185,16400000.0
2008-05-21 18:23:00,0.80185,0.8019,0.80185,0.8019,21400000.0
2008-05-21 18:24:00,0.80185,0.80185,0.80165,0.80165,66100000.0
2008-05-21 18:25:00,0.80165,0.8017,0.80165,0.80165,52900000.0
2008-05-21 18:26:00,0.80165,0.80175,0.8016,0.8017,53900000.0
2008-05-21 18:27:00,0.8017,0.8017,0.8016,0.80165,10500000.0
2008-05-21 18:28:00,0.8016,0.8017,0.8016,0.8017,8900000.0
2008-05-21 18:29:00,0.8017,0.8017,0.8017,0.8017,1200000.0
2008-05-21 18:30:00,0.80175,0.80205,0.80165,0.80205,10900000.0
2008-05-21 18:31:00,0.802,0.802,0.80175,0.80175,16700000.0
2008-05-21 18:32:00,0.80175,0.80175,0.80165,0.8017,1400000.0
2008-05-21 18:33:00,0.80165,0.8017,0.8016,0.80165,4200000.0
2008-05-21 18:34:00,0.8016,0.80165,0.8016,0.8016,6800000.0
2008-05-21 18:35:00,0.8016,0.80165,0.80155,0.8016,7800000.0
2008-05-21 18:36:00,0.80165,0.80165,0.8014,0.80145,40260000.0
2008-05-21 18:37:00,0.80145,0.80145,0.80135,0.80145,29100000.0
2008-05-21 18:38:00,0.80145,0.80145,0.8014,0.8014,6500000.0
2008-05-21 18:39:00,0.8014,0.80145,0.8014,0.80145,6300000.0
2008-05-21 18:40:00,0.8014,0.8015,0.8014,0.80145,3000000.0
2008-05-21 18:41:00,0.80145,0.80145,0.80135,0.8014,3000000.0
2008-05-21 18:42:00,0.8014,0.8015,0.80135,0.80145,32500000.0
2008-05-21 18:43:00,0.80145,0.8015,0.80145,0.8015,12200000.0
2008-05-21 18:44:00,0.8015,0.8015,0.80145,0.8015,1400000.0
2008-05-21 18:45:00,0.8015,0.80155,0.80145,0.8015,6900000.0
2008-05-21 18:46:00,0.80145,0.8015,0.80135,0.80145,38500000.0
2008-05-21 18:47:00,0.80145,0.80145,0.8014,0.80145,9000000.0
2008-05-21 18:48:00,0.80145,0.8015,0.8014,0.80145,23100000.0
2008-05-21 18:49:00,0.80145,0.8015,0.8014,0.8014,11400000.0
2008-05-21 18:50:00,0.8014,0.8015,0.8014,0.80145,11000000.0
2008-05-21 18:51:00,0.8014,0.80155,0.8014,0.8015,7200000.0
2008-05-21 18:52:00,0.80155,0.80155,0.80145,0.8015,19600000.0
2008-05-21 18:53:00,0.8015,0.80155,0.8015,0.80155,3800000.0
2008-05-21 18:54:00,0.80155,0.80155,0.8015,0.80155,4700000.0
2008-05-21 18:55:00,0.80155,0.80155,0.80145,0.8015,35500000.0
2008-05-21 18:56:00,0.80145,0.80145,0.8013,0.80135,48300000.0
2008-05-21 18:57:00,0.80135,0.8015,0.80135,0.80145,6200000.0
2008-05-21 18:58:00,0.80145,0.8015,0.8014,0.80145,93500000.0
2008-05-21 18:59:00,0.8015,0.8015,0.80145,0.8015,34600000.0
2008-05-21 19:00:00,0.8015,0.8015,0.80145,0.80145,5000000.0
2008-05-21 19:01:00,0.80145,0.80145,0.8014,0.80145,7200000.0
2008-05-21 19:02:00,0.80145,0.80145,0.80125,0.80135,24300000.0
2008-05-21 19:03:00,0.80135,0.80135,0.80115,0.80125,45700000.0
2008-05-21 19:04:00,0.8012,0.8012,0.8011,0.8012,88000000.0
2008-05-21 19:05:00,0.8012,0.8012,0.8011,0.8012,47100000.0
2008-05-21 19:06:00,0.80125,0.80135,0.80125,0.80135,32900000.0
2008-05-21 19:07:00,0.80135,0.80145,0.80135,0.80145,11300000.0
2008-05-21 19:08:00,0.8015,0.8015,0.80145,0.8015,41700000.0
2008-05-21 19:09:00,0.80145,0.80145,0.80135,0.80135,13000000.0
2008-05-21 19:10:00,0.80135,0.80145,0.80135,0.8014,2600000.0
2008-05-21 19:11:00,0.80145,0.80145,0.80125,0.8013,11000000.0
2008-05-21 19:12:00,0.8013,0.8013,0.80125,0.8013,12600000.0
2008-05-21 19:13:00,0.8013,0.8014,0.8013,0.8014,3200000.0
2008-05-21 19:14:00,0.80135,0.8014,0.80135,0.8014,18600000.0
2008-05-21 19:15:00,0.80135,0.80135,0.80125,0.80125,20700000.0
2008-05-21 19:16:00,0.8012,0.8013,0.8012,0.8013,1800000.0
2008-05-21 19:17:00,0.80125,0.80125,0.80125,0.80125,5300000.0
2008-05-21 19:18:00,0.8012,0.80125,0.8012,0.80125,5800000.0
2008-05-21 19:19:00,0.8012,0.8014,0.8012,0.8014,5400000.0
2008-05-21 19:20:00,0.80135,0.8014,0.8013,0.80135,2200000.0
2008-05-21 19:21:00,0.80135,0.8014,0.8013,0.8014,2000000.0
2008-05-21 19:22:00,0.8014,0.8014,0.8014,0.8014,1000000.0
2008-05-21 19:23:00,0.8014,0.8014,0.80125,0.8013,6700000.0
2008-05-21 19:24:00,0.80125,0.80135,0.80125,0.80135,4000000.0
2008-05-21 19:25:00,0.80135,0.8014,0.80135,0.8014,1400000.0
2008-05-21 19:26:00,0.8014,0.80145,0.8014,0.80145,2800000.0
2008-05-21 19:27:00,0.80145,0.8015,0.80145,0.80145,6000000.0
2008-05-21 19:28:00,0.8015,0.8015,0.8014,0.8014,2200000.0
2008-05-21 19:29:00,0.8014,0.80145,0.8014,0.80145,2800000.0
2008-05-21 19:30:00,0.80145,0.80145,0.8014,0.8014,2800000.0
2008-05-21 19:31:00,0.80145,0.80145,0.80115,0.80115,59300000.0
2008-05-21 19:32:00,0.80115,0.80115,0.801,0.80105,25000000.0
2008-05-21 19:33:00,0.8011,0.8012,0.80105,0.8012,9400000.0
2008-05-21 19:34:00,0.80115,0.8012,0.80115,0.80115,15600000.0
2008-05-21 19:35:00,0.8012,0.8012,0.8011,0.8011,4700000.0
2008-05-21 19:36:00,0.80115,0.80115,0.80105,0.8011,12100000.0
2008-05-21 19:37:00,0.80105,0.80105,0.80105,0.80105,14400000.0
2008-05-21 19:38:00,0.80105,0.80105,0.80105,0.80105,5900000.0
2008-05-21 19:39:00,0.80105,0.80105,0.80095,0.801,16700000.0
2008-05-21 19:40:00,0.801,0.80115,0.80095,0.8011,15300000.0
2008-05-21 19:41:00,0.8011,0.80115,0.8011,0.80115,1400000.0
2008-05-21 19:42:00,0.80115,0.80115,0.8011,0.8011,3000000.0
2008-05-21 19:43:00,0.8011,0.8011,0.801,0.80105,20700000.0
2008-05-21 19:44:00,0.80105,0.80105,0.80105,0.80105,1000000.0
2008-05-21 19:45:00,0.8011,0.8013,0.80105,0.80115,52900000.0
2008-05-21 19:46:00,0.80115,0.8013,0.80115,0.80125,10200000.0
2008-05-21 19:47:00,0.80125,0.8013,0.80115,0.80115,31900000.0
2008-05-21 19:48:00,0.8012,0.80125,0.8012,0.80125,2600000.0
2008-05-21 19:49:00,0.80125,0.80125,0.80115,0.80125,5600000.0
2008-05-21 19:50:00,0.80125,0.8013,0.8012,0.8012,3800000.0
2008-05-21 19:51:00,0.80125,0.80125,0.80115,0.80115,6100000.0
2008-05-21 19:52:00,0.8012,0.80125,0.8011,0.8011,9900000.0
2008-05-21 19:53:00,0.8011,0.8011,0.801,0.80105,4300000.0
2008-05-21 19:54:00,0.8011,0.8011,0.80105,0.80105,10300000.0
2008-05-21 19:55:00,0.80105,0.80105,0.801,0.80105,4600000.0
2008-05-21 19:56:00,0.80105,0.8011,0.80105,0.80105,6500000.0
2008-05-21 19:57:00,0.8011,0.8011,0.80095,0.80095,36600000.0
2008-05-21 19:58:00,0.801,0.801,0.80095,0.80095,4100000.0
2008-05-21 19:59:00,0.801,0.801,0.80075,0.8008,12100000.0
2008-05-21 20:00:00,0.8007,0.80075,0.80005,0.80045,165400001.0
2008-05-21 20:01:00,0.8005,0.80075,0.8003,0.8005,73100000.0
2008-05-21 20:02:00,0.8004,0.80045,0.80015,0.8002,366699998.0
2008-05-21 20:03:00,0.80025,0.8004,0.80015,0.8002,456100001.0
2008-05-21 20:04:00,0.80015,0.8003,0.8001,0.8003,156100000.0
2008-05-21 20:05:00,0.8003,0.80045,0.80025,0.8004,14800000.0
2008-05-21 20:06:00,0.8004,0.8004,0.79995,0.8002,80000000.0
2008-05-21 20:07:00,0.8002,0.8007,0.8001,0.80065,128600000.0
2008-05-21 20:08:00,0.8007,0.8009,0.8006,0.80075,107200000.0
2008-05-21 20:09:00,0.8007,0.80085,0.8006,0.8006,179200000.0
2008-05-21 20:10:00,0.80065,0.80075,0.80055,0.80065,401500000.0
2008-05-21 20:11:00,0.80065,0.80075,0.80065,0.80075,421899999.0
2008-05-21 20:12:00,0.80075,0.80075,0.80055,0.80065,119000000.0
2008-05-21 20:13:00,0.8007,0.8007,0.8006,0.8007,87500001.0
2008-05-21 20:14:00,0.8007,0.80075,0.80045,0.8005,168600001.0
2008-05-21 20:15:00,0.8005,0.8007,0.8005,0.8007,22700000.0
2008-05-21 20:16:00,0.8007,0.8008,0.8007,0.8008,52600000.0
2008-05-21 20:17:00,0.8008,0.8008,0.80065,0.80075,85400000.0
2008-05-21 20:18:00,0.80075,0.80085,0.8007,0.80075,71600000.0
2008-05-21 20:19:00,0.80075,0.8011,0.80075,0.80105,202100000.0
2008-05-21 20:20:00,0.80105,0.8012,0.801,0.8011,22800000.0
2008-05-21 20:21:00,0.8011,0.8011,0.80085,0.80085,295700000.0
2008-05-21 20:22:00,0.80085,0.80085,0.80075,0.80075,9800000.0
2008-05-21 20:23:00,0.80075,0.80075,0.80055,0.80065,8600000.0
2008-05-21 20:24:00,0.80065,0.80075,0.8006,0.80075,10200000.0
2008-05-21 20:25:00,0.80075,0.8009,0.80075,0.8008,58900000.0
2008-05-21 20:26:00,0.8008,0.80115,0.8008,0.80095,233299997.0
2008-05-21 20:27:00,0.80095,0.80145,0.80095,0.8012,427400001.0
2008-05-21 20:28:00,0.80125,0.80125,0.801,0.80105,298900000.0
2008-05-21 20:29:00,0.80105,0.8011,0.801,0.8011,63500000.0
2008-05-21 20:30:00,0.8011,0.8012,0.80105,0.80115,146100000.0
2008-05-21 20:31:00,0.80115,0.80125,0.8011,0.80115,30000000.0
2008-05-21 20:32:00,0.80115,0.80125,0.8011,0.80115,67700000.0
2008-05-21 20:33:00,0.8012,0.8012,0.80105,0.80105,205399999.0
2008-05-21 20:34:00,0.80105,0.8014,0.80105,0.80115,123100000.0
2008-05-21 20:35:00,0.80115,0.8014,0.80115,0.8014,58400000.0
2008-05-21 20:36:00,0.8014,0.8014,0.80115,0.8012,290300000.0
2008-05-21 20:37:00,0.80115,0.8012,0.80105,0.8012,405100001.0
2008-05-21 20:38:00,0.8012,0.8012,0.80105,0.80115,325899998.0
2008-05-21 20:39:00,0.80115,0.8013,0.8011,0.8013,163600000.0
2008-05-21 20:40:00,0.8013,0.80135,0.8013,0.8013,22600000.0
2008-05-21 20:41:00,0.80135,0.8014,0.80135,0.8014,2000000.0
2008-05-21 20:42:00,0.8014,0.8016,0.80135,0.8016,6900000.0
2008-05-21 20:43:00,0.80165,0.8017,0.8016,0.8016,11000000.0
2008-05-21 20:44:00,0.80165,0.8017,0.8016,0.80165,10500000.0
2008-05-21 20:45:00,0.8016,0.8016,0.8015,0.8015,6900000.0
2008-05-21 20:46:00,0.8015,0.80155,0.8014,0.80155,5200000.0
2008-05-21 20:47:00,0.8016,0.8018,0.80155,0.80165,15100000.0
2008-05-21 20:48:00,0.80165,0.80165,0.8016,0.80165,5500000.0
2008-05-21 20:49:00,0.8016,0.8017,0.8016,0.80165,3500000.0
2008-05-21 20:50:00,0.80165,0.8017,0.8015,0.80155,16900000.0
2008-05-21 20:51:00,0.8015,0.80155,0.8014,0.8015,10500000.0
2008-05-21 20:52:00,0.80155,0.8016,0.80155,0.80155,8500000.0
2008-05-21 20:53:00,0.80155,0.80165,0.80155,0.8016,3600000.0
2008-05-21 20:54:00,0.8016,0.8017,0.8016,0.8017,3400000.0
2008-05-21 20:55:00,0.8017,0.8017,0.8016,0.80165,9200000.0
2008-05-21 20:56:00,0.80165,0.80165,0.80155,0.80155,17900000.0
2008-05-21 20:57:00,0.80155,0.8016,0.80145,0.8016,53700000.0
2008-05-21 20:58:00,0.8016,0.8016,0.80145,0.80145,119199999.0
2008-05-21 20:59:00,0.80145,0.8015,0.80135,0.8015,17300000.0
2008-05-21 21:00:00,0.8015,0.8016,0.80145,0.8016,55100000.0
2008-05-21 21:01:00,0.80155,0.80165,0.80155,0.80165,56200000.0
2008-05-21 21:02:00,0.80165,0.80165,0.8015,0.8016,4400000.0
2008-05-21 21:03:00,0.80165,0.8017,0.8016,0.8016,2200000.0
2008-05-21 21:04:00,0.80155,0.80155,0.8015,0.80155,2000000.0
2008-05-21 21:05:00,0.8015,0.80155,0.8015,0.8015,1400000.0
2008-05-21 21:06:00,0.80145,0.8015,0.80145,0.8015,40500000.0
2008-05-21 21:07:00,0.8015,0.80155,0.8015,0.8015,3600000.0
2008-05-21 21:08:00,0.80155,0.80155,0.8015,0.8015,3600000.0
2008-05-21 21:09:00,0.8015,0.8016,0.8015,0.8015,18600000.0
2008-05-21 21:10:00,0.80155,0.8016,0.8015,0.8016,1400000.0
2008-05-21 21:11:00,0.80165,0.80165,0.8015,0.8015,6400000.0
2008-05-21 21:12:00,0.80155,0.80185,0.80155,0.80175,8900000.0
2008-05-21 21:13:00,0.8018,0.8018,0.80155,0.8016,3600000.0
2008-05-21 21:14:00,0.80155,0.8016,0.8015,0.80155,7900000.0
2008-05-21 21:15:00,0.8015,0.8016,0.8015,0.80155,800000.0
2008-05-21 21:16:00,0.8016,0.80165,0.80155,0.80155,3000000.0
2008-05-21 21:17:00,0.8016,0.80165,0.8016,0.80165,800000.0
2008-05-21 21:18:00,0.8017,0.8017,0.8016,0.8016,4800000.0
2008-05-21 21:19:00,0.80155,0.80155,0.80155,0.80155,11700000.0
2008-05-21 21:20:00,0.8016,0.80165,0.8016,0.8016,2200000.0
2008-05-21 21:21:00,0.80165,0.80165,0.80155,0.80155,1600000.0
2008-05-21 21:22:00,0.8016,0.8017,0.8016,0.8017,2400000.0
2008-05-21 21:23:00,0.80165,0.8017,0.80165,0.8017,400000.0
2008-05-21 21:24:00,0.80167,0.80167,0.80131,0.80141,83800000.0
2008-05-21 21:25:00,0.80165,0.8018,0.80165,0.8018,1800000.0
2008-05-21 21:26:00,0.80185,0.80185,0.80155,0.80165,129900000.0
2008-05-21 21:27:00,0.80165,0.80175,0.80165,0.8017,12300000.0
2008-05-21 21:28:00,0.80175,0.80175,0.8017,0.8017,6000000.0
2008-05-21 21:29:00,0.8017,0.80175,0.8017,0.80175,27300000.0
2008-05-21 21:30:00,0.80175,0.8018,0.8017,0.80175,67600000.0
2008-05-21 21:31:00,0.80175,0.8018,0.80175,0.80175,55300000.0
2008-05-21 21:32:00,0.80175,0.80175,0.80175,0.80175,32600000.0
2008-05-21 21:33:00,0.80175,0.8018,0.80175,0.80175,41800000.0
2008-05-21 21:34:00,0.80175,0.80175,0.80175,0.80175,26500000.0
2008-05-21 21:35:00,0.80175,0.80175,0.8017,0.8017,91000000.0
2008-05-21 21:36:00,0.80175,0.80175,0.80165,0.80165,43900000.0
2008-05-21 21:37:00,0.80165,0.8017,0.80165,0.80165,5900000.0
2008-05-21 21:38:00,0.80165,0.80165,0.8016,0.80165,2500000.0
2008-05-21 21:39:00,0.80165,0.8017,0.80165,0.80165,7400000.0
2008-05-21 21:40:00,0.8017,0.80175,0.80165,0.8017,38000000.0
2008-05-21 21:41:00,0.80175,0.8019,0.8017,0.8018,28200000.0
2008-05-21 21:42:00,0.8018,0.8018,0.80175,0.80175,2800000.0
2008-05-21 21:43:00,0.80175,0.8018,0.80175,0.8018,42300000.0
2008-05-21 21:44:00,0.80175,0.80185,0.80175,0.8018,20700000.0
2008-05-21 21:45:00,0.8018,0.8018,0.80175,0.8018,32400000.0
2008-05-21 21:46:00,0.80175,0.8018,0.80175,0.80175,177199998.0
2008-05-21 21:47:00,0.80175,0.80185,0.80165,0.80175,204400000.0
2008-05-21 21:48:00,0.80175,0.80175,0.80165,0.8017,89600000.0
2008-05-21 21:49:00,0.8017,0.8018,0.8017,0.8018,65100000.0
2008-05-21 21:50:00,0.8018,0.80185,0.80175,0.8018,43100000.0
2008-05-21 21:51:00,0.8018,0.8018,0.80175,0.80175,15900000.0
2008-05-21 21:52:00,0.80175,0.80185,0.8017,0.8018,118200000.0
2008-05-21 21:53:00,0.80185,0.80185,0.8018,0.80185,1000000.0
2008-05-21 21:54:00,0.8018,0.8019,0.8018,0.80185,1600000.0
2008-05-21 21:55:00,0.80185,0.8019,0.8018,0.80185,5600000.0
2008-05-21 21:56:00,0.8018,0.80185,0.80175,0.8018,4600000.0
2008-05-21 21:57:00,0.8018,0.80185,0.80175,0.80175,5600000.0
2008-05-21 21:58:00,0.8018,0.8019,0.8018,0.80185,23600000.0
2008-05-21 21:59:00,0.8019,0.8019,0.80185,0.8019,6600000.0
2008-05-21 22:00:00,0.80195,0.80195,0.8018,0.8019,15800000.0
2008-05-21 22:01:00,0.80185,0.80195,0.80185,0.80195,5100000.0
2008-05-21 22:02:00,0.8019,0.80195,0.80185,0.8019,25200000.0
2008-05-21 22:03:00,0.80185,0.80195,0.80185,0.80195,13000000.0
2008-05-21 22:04:00,0.8019,0.80195,0.8019,0.80195,2000000.0
2008-05-21 22:05:00,0.8019,0.80195,0.8019,0.8019,1200000.0
2008-05-21 22:06:00,0.80195,0.80195,0.8019,0.8019,400000.0
2008-05-21 22:07:00,0.80168,0.80176,0.8014,0.80172,190900001.0
2008-05-21 22:08:00,0.80185,0.8019,0.80185,0.80185,10700000.0
2008-05-21 22:09:00,0.8018,0.80185,0.80175,0.8018,11700000.0
2008-05-21 22:10:00,0.8018,0.8018,0.8018,0.8018,200000.0
2008-05-21 22:11:00,0.8018,0.8018,0.8018,0.8018,1800000.0
2008-05-21 22:12:00,0.8018,0.80185,0.80175,0.80175,3600000.0
2008-05-21 22:13:00,0.8017,0.80185,0.8017,0.8018,20000000.0
2008-05-21 22:14:00,0.80175,0.8018,0.8017,0.80175,11200000.0
2008-05-21 22:15:00,0.80175,0.80175,0.80175,0.80175,200000.0
2008-05-21 22:16:00,0.80175,0.80175,0.8015,0.8017,21700000.0
2008-05-21 22:17:00,0.80165,0.8017,0.8016,0.8016,2800000.0
2008-05-21 22:18:00,0.80165,0.80165,0.8013,0.80135,19800000.0
2008-05-21 22:19:00,0.8013,0.80135,0.80125,0.80125,4500000.0
2008-05-21 22:20:00,0.80125,0.8013,0.8012,0.8012,1200000.0
2008-05-21 22:21:00,0.80125,0.8013,0.8012,0.8013,3000000.0
2008-05-21 22:22:00,0.80125,0.8013,0.80125,0.8013,1400000.0
2008-05-21 22:23:00,0.80125,0.80125,0.80125,0.80125,600000.0
2008-05-21 22:24:00,0.8013,0.80135,0.80125,0.8013,1800000.0
2008-05-21 22:25:00,0.8013,0.8013,0.8013,0.8013,400000.0
2008-05-21 22:26:00,0.80105,0.80106,0.80086,0.80106,167600000.0
2008-05-21 22:27:00,0.80135,0.80135,0.80135,0.80135,600000.0
2008-05-21 22:28:00,0.8013,0.8013,0.80125,0.8013,4800000.0
2008-05-21 22:29:00,0.80125,0.80125,0.80125,0.80125,700000.0
2008-05-21 22:30:00,0.80125,0.80125,0.80095,0.80095,9300000.0
2008-05-21 22:31:00,0.80095,0.80095,0.8009,0.8009,2200000.0
2008-05-21 22:32:00,0.8009,0.8009,0.80085,0.8009,4200000.0
2008-05-21 22:33:00,0.80085,0.801,0.80085,0.80085,11000000.0
2008-05-21 22:34:00,0.8009,0.8009,0.8007,0.80075,6600000.0
2008-05-21 22:35:00,0.8008,0.8009,0.80075,0.8009,4000000.0
2008-05-21 22:36:00,0.80085,0.8009,0.80085,0.8009,4100000.0
2008-05-21 22:37:00,0.80085,0.8009,0.80085,0.8009,1600000.0
2008-05-21 22:38:00,0.8009,0.80095,0.80085,0.80085,3000000.0
2008-05-21 22:39:00,0.80085,0.8009,0.80085,0.80085,2600000.0
2008-05-21 22:40:00,0.80078,0.80078,0.80052,0.80065,84300000.0
2008-05-21 22:41:00,0.8009,0.8009,0.8007,0.80075,57100000.0
2008-05-21 22:42:00,0.8008,0.8008,0.8007,0.80075,3600000.0
2008-05-21 22:43:00,0.8007,0.8007,0.8006,0.8007,5600000.0
2008-05-21 22:44:00,0.80065,0.8007,0.80065,0.80065,2200000.0
2008-05-21 22:45:00,0.8007,0.8007,0.80065,0.8007,10600000.0
2008-05-21 22:46:00,0.80065,0.8008,0.80065,0.8008,2900000.0
2008-05-21 22:47:00,0.80075,0.8008,0.8007,0.8008,2200000.0
2008-05-21 22:48:00,0.80075,0.8008,0.8007,0.80075,2000000.0
2008-05-21 22:49:00,0.8008,0.80085,0.80045,0.80045,22000000.0
2008-05-21 22:50:00,0.80045,0.80055,0.80045,0.80045,15000000.0
2008-05-21 22:51:00,0.80045,0.8005,0.8004,0.80045,8100000.0
2008-05-21 22:52:00,0.8004,0.80065,0.8004,0.80055,6000000.0
2008-05-21 22:53:00,0.8006,0.80065,0.8006,0.8006,1400000.0
2008-05-21 22:54:00,0.80055,0.8006,0.80055,0.80055,5600000.0
2008-05-21 22:55:00,0.8005,0.80055,0.8005,0.8005,3000000.0
2008-05-21 22:56:00,0.8005,0.80055,0.8005,0.80055,4600000.0
2008-05-21 22:57:00,0.8005,0.80065,0.8005,0.8006,13700000.0
2008-05-21 22:58:00,0.8006,0.8006,0.80035,0.8005,106700001.0
2008-05-21 22:59:00,0.8005,0.8005,0.8005,0.8005,18200000.0
2008-05-21 23:00:00,0.8005,0.8005,0.8001,0.8001,329800000.0
2008-05-21 23:01:00,0.8001,0.80015,0.8001,0.80015,134400000.0
2008-05-21 23:02:00,0.8001,0.80035,0.8001,0.8002,208000001.0
2008-05-21 23:03:00,0.8002,0.8003,0.8001,0.80025,181600000.0
2008-05-21 23:04:00,0.80025,0.8005,0.80025,0.8005,274200003.0
2008-05-21 23:05:00,0.8005,0.8006,0.8003,0.80045,232799999.0
2008-05-21 23:06:00,0.80045,0.80045,0.80035,0.80035,611900002.0
2008-05-21 23:07:00,0.80035,0.80045,0.8003,0.80045,323099999.0
2008-05-21 23:08:00,0.80045,0.8006,0.80045,0.8006,119400002.0
2008-05-21 23:09:00,0.8006,0.80065,0.8006,0.80065,43200000.0
2008-05-21 23:10:00,0.80065,0.80065,0.80055,0.8006,354999998.0
2008-05-21 23:11:00,0.8006,0.80065,0.80045,0.80065,110199999.0
2008-05-21 23:12:00,0.80065,0.80065,0.80055,0.80055,1900000.0
2008-05-21 23:13:00,0.8006,0.80065,0.80055,0.8006,104499999.0
2008-05-21 23:14:00,0.8006,0.8006,0.8006,0.8006,92399998.0
2008-05-21 23:15:00,0.80065,0.80065,0.80055,0.80055,112400000.0
2008-05-21 23:16:00,0.80055,0.8006,0.80055,0.8006,40500000.0
2008-05-21 23:17:00,0.80055,0.80065,0.80055,0.80065,20500000.0
2008-05-21 23:18:00,0.80065,0.80075,0.8006,0.8007,7900000.0
2008-05-21 23:19:00,0.8007,0.8007,0.80055,0.80065,31200000.0
2008-05-21 23:20:00,0.80065,0.80075,0.80055,0.80075,207200000.0
2008-05-21 23:21:00,0.8007,0.80075,0.80065,0.80065,153100000.0
2008-05-21 23:22:00,0.80065,0.8008,0.80065,0.8007,69000000.0
2008-05-21 23:23:00,0.8007,0.8008,0.80065,0.8007,179200000.0
2008-05-21 23:24:00,0.8007,0.8009,0.8007,0.8008,204000000.0
2008-05-21 23:25:00,0.80085,0.80085,0.80085,0.80085,57800000.0
2008-05-21 23:26:00,0.80085,0.80085,0.80085,0.80085,38400000.0
2008-05-21 23:27:00,0.8008,0.80085,0.8008,0.80085,67600000.0
2008-05-21 23:28:00,0.80085,0.80085,0.8008,0.8008,98500001.0
2008-05-21 23:29:00,0.8008,0.8008,0.8008,0.8008,123700000.0
2008-05-21 23:30:00,0.8008,0.80085,0.8008,0.80085,278299999.0
2008-05-21 23:31:00,0.80085,0.80085,0.8008,0.8008,91700000.0
2008-05-21 23:32:00,0.8008,0.8008,0.8008,0.8008,34599999.0
2008-05-21 23:33:00,0.8008,0.801,0.8008,0.801,100900000.0
2008-05-21 23:34:00,0.801,0.801,0.80095,0.801,39000000.0
2008-05-21 23:35:00,0.801,0.801,0.801,0.801,5800000.0
2008-05-21 23:36:00,0.801,0.801,0.801,0.801,103100000.0
2008-05-21 23:37:00,0.801,0.801,0.801,0.801,15400000.0
2008-05-21 23:38:00,0.801,0.801,0.801,0.801,19400000.0
2008-05-21 23:39:00,0.801,0.801,0.801,0.801,40500000.0
2008-05-21 23:40:00,0.801,0.801,0.8009,0.801,67200000.0
2008-05-21 23:41:00,0.801,0.801,0.801,0.801,32000000.0
2008-05-21 23:42:00,0.801,0.801,0.8009,0.801,157400000.0
2008-05-21 23:43:00,0.801,0.801,0.801,0.801,10000000.0
2008-05-21 23:44:00,0.801,0.801,0.801,0.801,10000000.0
2008-05-21 23:45:00,0.801,0.801,0.801,0.801,15300000.0
2008-05-21 23:46:00,0.801,0.801,0.80095,0.80095,25500000.0
2008-05-21 23:47:00,0.80083,0.80088,0.80083,0.80088,184800001.0
2008-05-21 23:48:00,0.80095,0.80095,0.8009,0.8009,72800000.0
2008-05-21 23:49:00,0.8009,0.80095,0.8009,0.80095,81300000.0
2008-05-21 23:50:00,0.80085,0.80099,0.80076,0.80086,155099996.0
2008-05-21 23:51:00,0.801,0.801,0.80095,0.80095,39100000.0
2008-05-21 23:52:00,0.8009,0.801,0.8009,0.801,38200000.0
2008-05-21 23:53:00,0.80091,0.80095,0.80088,0.80095,110100000.0
2008-05-21 23:54:00,0.801,0.801,0.8008,0.8008,28900000.0
2008-05-21 23:55:00,0.8008,0.80095,0.8008,0.8009,10200000.0
2008-05-21 23:56:00,0.8009,0.801,0.8009,0.8009,35100000.0
2008-05-21 23:57:00,0.80092,0.80092,0.80077,0.80077,1639099990.0
2008-05-21 23:58:00,0.80085,0.80095,0.8008,0.8008,164199999.0
2008-05-21 23:59:00,0.8008,0.801,0.8008,0.80095,312899998.0
2008-05-22 00:00:00,0.801,0.801,0.8009,0.8009,258000005.0
2008-05-22 00:01:00,0.8009,0.801,0.8009,0.801,184900000.0
2008-05-22 00:02:00,0.801,0.801,0.8008,0.8008,247899994.0
2008-05-22 00:03:00,0.8008,0.801,0.8008,0.801,68099998.0
2008-05-22 00:04:00,0.80088,0.80088,0.80073,0.8008,1607599985.0
2008-05-22 00:05:00,0.801,0.801,0.8008,0.8009,170099994.0
2008-05-22 00:06:00,0.8009,0.801,0.8009,0.801,48900000.0
2008-05-22 00:07:00,0.801,0.801,0.801,0.801,1900000.0
2008-05-22 00:08:00,0.801,0.801,0.801,0.801,194300000.0
2008-05-22 00:09:00,0.8007,0.8008,0.80065,0.80065,449099991.0
2008-05-22 00:10:00,0.801,0.801,0.801,0.801,93199998.0
2008-05-22 00:11:00,0.801,0.80105,0.801,0.801,146099995.0
2008-05-22 00:12:00,0.801,0.80105,0.801,0.80105,224099999.0
2008-05-22 00:13:00,0.8012,0.8012,0.80105,0.8011,87400000.0
2008-05-22 00:14:00,0.8011,0.8011,0.80105,0.80105,53300000.0
2008-05-22 00:15:00,0.8011,0.80115,0.80105,0.80105,80000000.0
2008-05-22 00:16:00,0.80105,0.80115,0.80105,0.80115,26000000.0
2008-05-22 00:17:00,0.80115,0.8012,0.80115,0.80115,65200000.0
2008-05-22 00:18:00,0.80115,0.80115,0.80105,0.80105,72800000.0
2008-05-22 00:19:00,0.80105,0.80105,0.801,0.80105,119900000.0
2008-05-22 00:20:00,0.80105,0.8011,0.80105,0.80105,164000002.0
2008-05-22 00:21:00,0.80105,0.80105,0.80105,0.80105,60300000.0
2008-05-22 00:22:00,0.80105,0.80105,0.80105,0.80105,151100000.0
2008-05-22 00:23:00,0.80105,0.80105,0.80105,0.80105,63100000.0
2008-05-22 00:24:00,0.80105,0.80105,0.80105,0.80105,174900000.0
2008-05-22 00:25:00,0.80105,0.8011,0.801,0.8011,80400001.0
2008-05-22 00:26:00,0.8009,0.80094,0.80076,0.80094,1024000001.0
2008-05-22 00:27:00,0.8011,0.8011,0.801,0.801,133800002.0
2008-05-22 00:28:00,0.801,0.80105,0.801,0.801,141499998.0
2008-05-22 00:29:00,0.801,0.801,0.801,0.801,66400000.0
2008-05-22 00:30:00,0.801,0.801,0.801,0.801,90900000.0
2008-05-22 00:31:00,0.801,0.80105,0.801,0.801,150600001.0
2008-05-22 00:32:00,0.801,0.801,0.801,0.801,61500000.0
2008-05-22 00:33:00,0.801,0.801,0.801,0.801,81100003.0
2008-05-22 00:34:00,0.801,0.801,0.801,0.801,56600001.0
2008-05-22 00:35:00,0.801,0.801,0.801,0.801,61600002.0
2008-05-22 00:36:00,0.801,0.801,0.801,0.801,41400001.0
2008-05-22 00:37:00,0.801,0.801,0.801,0.801,186400002.0
2008-05-22 00:38:00,0.80076,0.80094,0.80076,0.80091,1065099999.0
2008-05-22 00:39:00,0.801,0.801,0.801,0.801,71500002.0
2008-05-22 00:40:00,0.80101,0.80101,0.80077,0.80085,104000000.0
2008-05-22 00:41:00,0.801,0.801,0.801,0.801,343700016.0
2008-05-22 00:42:00,0.801,0.801,0.801,0.801,84700000.0
2008-05-22 00:43:00,0.801,0.801,0.801,0.801,250100004.0
2008-05-22 00:44:00,0.801,0.80105,0.801,0.801,123100000.0
2008-05-22 00:45:00,0.80105,0.80105,0.801,0.80105,20800000.0
2008-05-22 00:46:00,0.80105,0.80105,0.801,0.801,20600000.0
2008-05-22 00:47:00,0.801,0.801,0.801,0.801,202900007.0
2008-05-22 00:48:00,0.801,0.801,0.801,0.801,306900002.0
2008-05-22 00:49:00,0.801,0.801,0.801,0.801,226400005.0
2008-05-22 00:50:00,0.801,0.801,0.801,0.801,98200004.0
2008-05-22 00:51:00,0.801,0.801,0.8007,0.8007,270200004.0
2008-05-22 00:52:00,0.8007,0.8007,0.80035,0.8004,740899999.0
2008-05-22 00:53:00,0.80035,0.8005,0.80035,0.80045,258199999.0
2008-05-22 00:54:00,0.8005,0.8008,0.8005,0.80075,238199998.0
2008-05-22 00:55:00,0.8007,0.80075,0.80065,0.80065,265099997.0
2008-05-22 00:56:00,0.8007,0.8007,0.8006,0.8006,235899992.0
2008-05-22 00:57:00,0.8006,0.8007,0.8006,0.8007,97300000.0
2008-05-22 00:58:00,0.8007,0.8007,0.8007,0.8007,10200000.0
2008-05-22 00:59:00,0.8007,0.80075,0.8006,0.80065,53400000.0
2008-05-22 01:00:00,0.80065,0.8007,0.8006,0.80065,232800002.0
2008-05-22 01:01:00,0.80065,0.80065,0.8006,0.8006,134400001.0
2008-05-22 01:02:00,0.8006,0.8006,0.8005,0.8005,286000000.0
2008-05-22 01:03:00,0.8005,0.8007,0.8005,0.8006,287200000.0
2008-05-22 01:04:00,0.80065,0.80065,0.8006,0.8006,119100000.0
2008-05-22 01:05:00,0.8006,0.8006,0.8006,0.8006,73300000.0
2008-05-22 01:06:00,0.80055,0.80055,0.80037,0.80038,1200500001.0
2008-05-22 01:07:00,0.8006,0.8006,0.80045,0.80045,1760500000.0
2008-05-22 01:08:00,0.80045,0.80045,0.80045,0.80045,362000000.0
2008-05-22 01:09:00,0.80045,0.8005,0.80045,0.8005,206600000.0
2008-05-22 01:10:00,0.8005,0.80055,0.8005,0.80055,237500000.0
2008-05-22 01:11:00,0.80055,0.80055,0.8005,0.8005,138400000.0
2008-05-22 01:12:00,0.8005,0.8005,0.8005,0.8005,50000000.0
2008-05-22 01:13:00,0.8005,0.8006,0.80045,0.80045,224300000.0
2008-05-22 01:14:00,0.80045,0.80045,0.8003,0.8003,368800000.0
2008-05-22 01:15:00,0.8003,0.8003,0.80025,0.80025,176000000.0
2008-05-22 01:16:00,0.80025,0.80025,0.80025,0.80025,86800000.0
2008-05-22 01:17:00,0.80035,0.80045,0.80035,0.80045,151599999.0
2008-05-22 01:18:00,0.80045,0.8005,0.80045,0.80045,204600000.0
2008-05-22 01:19:00,0.80045,0.80045,0.8004,0.8004,1015500021.0
2008-05-22 01:20:00,0.8004,0.80045,0.8004,0.8004,443500004.0
2008-05-22 01:21:00,0.8004,0.8004,0.8004,0.8004,85800000.0
2008-05-22 01:22:00,0.8004,0.8004,0.8004,0.8004,393600000.0
2008-05-22 01:23:00,0.8004,0.80045,0.8004,0.8004,359200000.0
2008-05-22 01:24:00,0.8004,0.8004,0.8003,0.80035,152900000.0
2008-05-22 01:25:00,0.80035,0.80035,0.80035,0.80035,48500000.0
2008-05-22 01:26:00,0.80035,0.8004,0.80035,0.8004,138400000.0
2008-05-22 01:27:00,0.8004,0.80045,0.80025,0.80045,313200001.0
2008-05-22 01:28:00,0.80045,0.80045,0.80035,0.8004,257800000.0
2008-05-22 01:29:00,0.8004,0.80045,0.8004,0.80045,96700000.0
2008-05-22 01:30:00,0.8005,0.8005,0.80035,0.80035,889399993.0
2008-05-22 01:31:00,0.80035,0.80045,0.80035,0.80045,314900000.0
2008-05-22 01:32:00,0.80045,0.80045,0.8004,0.8004,60700000.0
2008-05-22 01:33:00,0.8004,0.80045,0.8004,0.80045,309799999.0
2008-05-22 01:34:00,0.80045,0.8005,0.8004,0.8004,329899995.0
2008-05-22 01:35:00,0.8004,0.8005,0.8004,0.8005,202300000.0
2008-05-22 01:36:00,0.80045,0.8005,0.80045,0.8005,83300000.0
2008-05-22 01:37:00,0.8005,0.8005,0.8005,0.8005,43700000.0
2008-05-22 01:38:00,0.8005,0.8005,0.8005,0.8005,43700000.0
2008-05-22 01:39:00,0.8005,0.8005,0.8005,0.8005,132500000.0
2008-05-22 01:40:00,0.8005,0.8005,0.8004,0.8004,216000004.0
2008-05-22 01:41:00,0.80045,0.8005,0.80045,0.8005,49700000.0
2008-05-22 01:42:00,0.8005,0.8005,0.8005,0.8005,85300002.0
2008-05-22 01:43:00,0.8005,0.8005,0.8004,0.8005,153299998.0
2008-05-22 01:44:00,0.8005,0.8005,0.80045,0.8005,147300000.0
2008-05-22 01:45:00,0.8005,0.8006,0.80045,0.8006,346600000.0
2008-05-22 01:46:00,0.8006,0.8006,0.8005,0.8005,202200000.0
2008-05-22 01:47:00,0.8005,0.80055,0.80045,0.80055,678900002.0
2008-05-22 01:48:00,0.80055,0.80055,0.8004,0.8004,231400000.0
2008-05-22 01:49:00,0.8004,0.8004,0.8004,0.8004,29000000.0
2008-05-22 01:50:00,0.8004,0.8005,0.8004,0.80045,164300000.0
2008-05-22 01:51:00,0.80045,0.80045,0.8004,0.8004,348900004.0
2008-05-22 01:52:00,0.8004,0.8004,0.8004,0.8004,72700000.0
2008-05-22 01:53:00,0.8004,0.8004,0.8004,0.8004,116000000.0
2008-05-22 01:54:00,0.8004,0.8004,0.80035,0.8004,435200000.0
2008-05-22 01:55:00,0.8004,0.8004,0.80035,0.8004,166000000.0
2008-05-22 01:56:00,0.8004,0.8004,0.80035,0.8004,123800000.0
2008-05-22 01:57:00,0.8004,0.8004,0.80035,0.80035,294300000.0
2008-05-22 01:58:00,0.80035,0.80035,0.80035,0.80035,57600000.0
2008-05-22 01:59:00,0.80035,0.8004,0.80035,0.8004,97000000.0
2008-05-22 02:00:00,0.8004,0.8006,0.8004,0.8005,587399995.0
2008-05-22 02:01:00,0.8006,0.8006,0.80025,0.8005,698899992.0
2008-05-22 02:02:00,0.8005,0.8007,0.80045,0.8006,1029399984.0
2008-05-22 02:03:00,0.8006,0.8006,0.8005,0.80055,744099998.0
2008-05-22 02:04:00,0.8006,0.8006,0.80045,0.80045,472699998.0
2008-05-22 02:05:00,0.80045,0.80045,0.8002,0.8002,1378999966.0
2008-05-22 02:06:00,0.8002,0.8002,0.80015,0.8002,218699999.0
2008-05-22 02:07:00,0.80015,0.8002,0.80015,0.8002,45000000.0
2008-05-22 02:08:00,0.8002,0.80025,0.8002,0.8002,7500000.0
2008-05-22 02:09:00,0.8002,0.8002,0.8001,0.8001,309599998.0
2008-05-22 02:10:00,0.8001,0.80025,0.8001,0.80025,594900000.0
2008-05-22 02:11:00,0.8003,0.80035,0.8002,0.80035,216700000.0
2008-05-22 02:12:00,0.80035,0.80035,0.8002,0.8003,54700000.0
2008-05-22 02:13:00,0.8003,0.80035,0.80025,0.80025,34100000.0
2008-05-22 02:14:00,0.80025,0.80035,0.80025,0.80035,12500000.0
2008-05-22 02:15:00,0.80035,0.8004,0.8003,0.8004,65600000.0
2008-05-22 02:16:00,0.80035,0.80055,0.80035,0.8005,78200000.0
2008-05-22 02:17:00,0.80045,0.8005,0.8004,0.8004,71400000.0
2008-05-22 02:18:00,0.80045,0.80045,0.80035,0.80035,83100000.0
2008-05-22 02:19:00,0.80035,0.80035,0.8002,0.80035,434600000.0
2008-05-22 02:20:00,0.8003,0.80055,0.8003,0.80055,272200000.0
2008-05-22 02:21:00,0.80055,0.8006,0.80045,0.80045,93400000.0
2008-05-22 02:22:00,0.80045,0.80055,0.80045,0.80055,408800000.0
2008-05-22 02:23:00,0.80055,0.8006,0.80045,0.8006,93700000.0
2008-05-22 02:24:00,0.8006,0.8006,0.80055,0.8006,101200000.0
2008-05-22 02:25:00,0.8006,0.8006,0.80055,0.8006,215600000.0
2008-05-22 02:26:00,0.80055,0.80065,0.80055,0.80055,196800000.0
2008-05-22 02:27:00,0.80055,0.8006,0.80055,0.80055,268100000.0
2008-05-22 02:28:00,0.80055,0.80055,0.80055,0.80055,129600000.0
2008-05-22 02:29:00,0.80055,0.80055,0.80055,0.80055,101900000.0
2008-05-22 02:30:00,0.80055,0.80055,0.80055,0.80055,14700000.0
2008-05-22 02:31:00,0.80055,0.80075,0.80055,0.80075,97600000.0
2008-05-22 02:32:00,0.80075,0.80075,0.8003,0.8004,232600001.0
2008-05-22 02:33:00,0.80035,0.8004,0.80035,0.8004,116200000.0
2008-05-22 02:34:00,0.80035,0.80055,0.80035,0.8005,147400000.0
2008-05-22 02:35:00,0.8005,0.8005,0.8004,0.80045,10100000.0
2008-05-22 02:36:00,0.80045,0.80045,0.8004,0.8004,19700000.0
2008-05-22 02:37:00,0.8004,0.8004,0.80035,0.8004,211800000.0
2008-05-22 02:38:00,0.8004,0.8004,0.8004,0.8004,300000.0
2008-05-22 02:39:00,0.8004,0.80045,0.80035,0.80045,96600000.0
2008-05-22 02:40:00,0.80045,0.80055,0.8004,0.80045,15200000.0
2008-05-22 02:41:00,0.80045,0.80045,0.8001,0.80025,815300000.0
2008-05-22 02:42:00,0.80025,0.8004,0.8002,0.8002,908700000.0
2008-05-22 02:43:00,0.80025,0.80025,0.8002,0.80025,122300000.0
2008-05-22 02:44:00,0.80025,0.8003,0.8002,0.80025,33200000.0
2008-05-22 02:45:00,0.80025,0.80035,0.80025,0.8003,4600000.0
2008-05-22 02:46:00,0.8003,0.8006,0.8003,0.80045,185800000.0
2008-05-22 02:47:00,0.80045,0.8005,0.80045,0.8005,452600000.0
2008-05-22 02:48:00,0.8005,0.8005,0.80025,0.8004,79900000.0
2008-05-22 02:49:00,0.8004,0.8005,0.80035,0.80045,569000000.0
2008-05-22 02:50:00,0.80045,0.80045,0.8004,0.80045,188300000.0
2008-05-22 02:51:00,0.80045,0.80055,0.80045,0.8005,61900000.0
2008-05-22 02:52:00,0.8005,0.8005,0.80045,0.8005,62400000.0
2008-05-22 02:53:00,0.8005,0.80055,0.8005,0.80055,3300000.0
2008-05-22 02:54:00,0.80055,0.8006,0.8005,0.80055,40800000.0
2008-05-22 02:55:00,0.80055,0.80055,0.80025,0.8003,9800000.0
2008-05-22 02:56:00,0.8003,0.8004,0.8002,0.8002,93900000.0
2008-05-22 02:57:00,0.8002,0.8003,0.80015,0.80025,349099998.0
2008-05-22 02:58:00,0.80025,0.8003,0.80025,0.80025,249900000.0
2008-05-22 02:59:00,0.8003,0.8003,0.8002,0.8002,715000000.0
2008-05-22 03:00:00,0.8002,0.8003,0.8002,0.8003,194200000.0
2008-05-22 03:01:00,0.8003,0.8004,0.8003,0.8004,68700000.0
2008-05-22 03:02:00,0.8004,0.8004,0.8004,0.8004,32300000.0
2008-05-22 03:03:00,0.8004,0.8004,0.8004,0.8004,9500000.0
2008-05-22 03:04:00,0.8004,0.8004,0.8004,0.8004,3800000.0
2008-05-22 03:05:00,0.8004,0.8004,0.8004,0.8004,21200000.0
2008-05-22 03:06:00,0.8004,0.8004,0.8004,0.8004,19100000.0
2008-05-22 03:07:00,0.8004,0.8004,0.80015,0.80015,145499998.0
2008-05-22 03:08:00,0.80015,0.8002,0.8001,0.80015,86100000.0
2008-05-22 03:09:00,0.80015,0.8003,0.80015,0.80025,70700000.0
2008-05-22 03:10:00,0.80025,0.8003,0.80025,0.8003,145200000.0
2008-05-22 03:11:00,0.80025,0.80025,0.80025,0.80025,298200000.0
2008-05-22 03:12:00,0.80025,0.80025,0.8001,0.8001,250199998.0
2008-05-22 03:13:00,0.8001,0.80015,0.80005,0.8001,97100000.0
2008-05-22 03:14:00,0.8001,0.8001,0.80005,0.80005,274500000.0
2008-05-22 03:15:00,0.80005,0.80005,0.79985,0.79985,226000000.0
2008-05-22 03:16:00,0.79985,0.8,0.79985,0.7999,54000000.0
2008-05-22 03:17:00,0.7999,0.8,0.7999,0.7999,13800000.0
2008-05-22 03:18:00,0.7999,0.8,0.7999,0.79995,63900000.0
2008-05-22 03:19:00,0.79995,0.8,0.7999,0.7999,100400000.0
2008-05-22 03:20:00,0.7999,0.79995,0.7998,0.7998,17500000.0
2008-05-22 03:21:00,0.7998,0.7999,0.7998,0.7999,9000000.0
2008-05-22 03:22:00,0.7999,0.7999,0.7999,0.7999,200000.0
2008-05-22 03:23:00,0.7999,0.8,0.7999,0.79995,20000000.0
2008-05-22 03:24:00,0.79995,0.80015,0.79995,0.80015,85600000.0
2008-05-22 03:25:00,0.80015,0.80015,0.80005,0.8001,87400000.0
2008-05-22 03:26:00,0.8001,0.8002,0.8001,0.8002,15600000.0
2008-05-22 03:27:00,0.8002,0.80025,0.8002,0.8002,1600000.0
2008-05-22 03:28:00,0.8002,0.8003,0.8002,0.8002,75700000.0
2008-05-22 03:29:00,0.80005,0.80006,0.79999,0.8,254200002.0
2008-05-22 03:30:00,0.80025,0.80025,0.8002,0.8002,29400000.0
2008-05-22 03:31:00,0.8002,0.8003,0.8002,0.80025,75400000.0
2008-05-22 03:32:00,0.80025,0.80045,0.80025,0.80035,55800000.0
2008-05-22 03:33:00,0.80035,0.80045,0.8002,0.80025,45800000.0
2008-05-22 03:34:00,0.80025,0.80025,0.80015,0.80015,57900000.0
2008-05-22 03:35:00,0.80015,0.8002,0.79995,0.8001,142300000.0
2008-05-22 03:36:00,0.8001,0.80015,0.80005,0.8001,178300000.0
2008-05-22 03:37:00,0.8001,0.8001,0.79995,0.80005,317000000.0
2008-05-22 03:38:00,0.80005,0.80015,0.8,0.8001,299300000.0
2008-05-22 03:39:00,0.8001,0.80015,0.8001,0.80015,84100000.0
2008-05-22 03:40:00,0.8002,0.80035,0.80015,0.80035,373300000.0
2008-05-22 03:41:00,0.80035,0.8005,0.80025,0.8004,215700000.0
2008-05-22 03:42:00,0.8004,0.8004,0.8003,0.8003,199200000.0
2008-05-22 03:43:00,0.8003,0.8003,0.80025,0.8003,72200000.0
2008-05-22 03:44:00,0.8003,0.8005,0.8003,0.80045,75500000.0
2008-05-22 03:45:00,0.80045,0.8005,0.80035,0.8004,383600000.0
2008-05-22 03:46:00,0.8004,0.8004,0.80015,0.80015,83700000.0
2008-05-22 03:47:00,0.80015,0.80035,0.8001,0.80025,58400000.0
2008-05-22 03:48:00,0.80025,0.8003,0.80015,0.8003,47400000.0
2008-05-22 03:49:00,0.8003,0.8003,0.8,0.80005,330300000.0
2008-05-22 03:50:00,0.80005,0.8002,0.8,0.8002,183700000.0
2008-05-22 03:51:00,0.8002,0.8003,0.8002,0.8003,146500000.0
2008-05-22 03:52:00,0.8003,0.80035,0.80025,0.8003,138200000.0
2008-05-22 03:53:00,0.8003,0.8003,0.80025,0.80025,92500000.0
2008-05-22 03:54:00,0.80025,0.8003,0.80025,0.8003,38700000.0
2008-05-22 03:55:00,0.8003,0.80035,0.80025,0.8003,3800000.0
2008-05-22 03:56:00,0.8003,0.80035,0.80025,0.80035,112800000.0
2008-05-22 03:57:00,0.80035,0.80035,0.80035,0.80035,110600000.0
2008-05-22 03:58:00,0.80035,0.80035,0.8003,0.80035,164600000.0
2008-05-22 03:59:00,0.80035,0.80035,0.80035,0.80035,281800000.0
2008-05-22 04:00:00,0.80035,0.8005,0.80035,0.8005,234000000.0
2008-05-22 04:01:00,0.80045,0.80045,0.8003,0.8003,36700000.0
2008-05-22 04:02:00,0.8003,0.8003,0.80025,0.80025,7800000.0
2008-05-22 04:03:00,0.8003,0.8003,0.8002,0.8002,26700000.0
2008-05-22 04:04:00,0.8002,0.8002,0.80015,0.80015,58500000.0
2008-05-22 04:05:00,0.8002,0.8003,0.80015,0.80025,255700000.0
2008-05-22 04:06:00,0.8002,0.8002,0.80015,0.8002,68400000.0
2008-05-22 04:07:00,0.8002,0.8003,0.8002,0.8003,38000000.0
2008-05-22 04:08:00,0.8003,0.8003,0.8001,0.8001,13200000.0
2008-05-22 04:09:00,0.80005,0.80015,0.80005,0.80015,141500000.0
2008-05-22 04:10:00,0.80015,0.8002,0.8001,0.80015,289600000.0
2008-05-22 04:11:00,0.80015,0.80025,0.80015,0.80025,153000000.0
2008-05-22 04:12:00,0.80025,0.80025,0.80005,0.80015,322100000.0
2008-05-22 04:13:00,0.80005,0.80015,0.80005,0.80015,187500000.0
2008-05-22 04:14:00,0.80015,0.8003,0.80015,0.8002,356000000.0
2008-05-22 04:15:00,0.8002,0.80025,0.8002,0.80025,307200000.0
2008-05-22 04:16:00,0.80025,0.80025,0.80005,0.80005,555099999.0
2008-05-22 04:17:00,0.80005,0.80005,0.79985,0.8,141800000.0
2008-05-22 04:18:00,0.8,0.80015,0.79995,0.80015,72700000.0
2008-05-22 04:19:00,0.80015,0.8003,0.80015,0.8002,187100000.0
2008-05-22 04:20:00,0.80015,0.8002,0.8001,0.8001,222200000.0
2008-05-22 04:21:00,0.8001,0.8002,0.8001,0.8001,212200000.0
2008-05-22 04:22:00,0.8001,0.80015,0.80005,0.8001,178900000.0
2008-05-22 04:23:00,0.8001,0.80015,0.8001,0.80015,97500000.0
2008-05-22 04:24:00,0.80015,0.8002,0.80005,0.8001,155200000.0
2008-05-22 04:25:00,0.80005,0.8002,0.80005,0.8001,170800000.0
2008-05-22 04:26:00,0.80005,0.8001,0.80005,0.80005,99100000.0
2008-05-22 04:27:00,0.80005,0.8001,0.80005,0.8001,57900000.0
2008-05-22 04:28:00,0.8001,0.80015,0.8001,0.80015,119200000.0
2008-05-22 04:29:00,0.80015,0.8002,0.80015,0.8002,38400000.0
2008-05-22 04:30:00,0.80015,0.8002,0.80015,0.8002,192000000.0
2008-05-22 04:31:00,0.8001,0.8003,0.8001,0.8002,248100000.0
2008-05-22 04:32:00,0.80025,0.80025,0.80015,0.8002,190600000.0
2008-05-22 04:33:00,0.8002,0.8002,0.8001,0.8001,11200000.0
2008-05-22 04:34:00,0.8001,0.8001,0.8001,0.8001,2500000.0
2008-05-22 04:35:00,0.8001,0.80015,0.80005,0.80005,57500000.0
2008-05-22 04:36:00,0.80005,0.8001,0.80005,0.8001,65100000.0
2008-05-22 04:37:00,0.8001,0.8001,0.79995,0.79995,159300000.0
2008-05-22 04:38:00,0.79995,0.79995,0.79995,0.79995,202699999.0
2008-05-22 04:39:00,0.79995,0.79995,0.79975,0.7999,837800000.0
2008-05-22 04:40:00,0.7999,0.8,0.79985,0.79985,161400000.0
2008-05-22 04:41:00,0.79985,0.79985,0.7998,0.79985,44800000.0
2008-05-22 04:42:00,0.79985,0.79985,0.7998,0.7998,47200000.0
2008-05-22 04:43:00,0.7998,0.7999,0.7998,0.7998,191200000.0
2008-05-22 04:44:00,0.79985,0.7999,0.79985,0.79985,174400000.0
2008-05-22 04:45:00,0.79985,0.8,0.79985,0.8,86500000.0
2008-05-22 04:46:00,0.8,0.8,0.79995,0.79995,46500000.0
2008-05-22 04:47:00,0.8,0.8,0.79995,0.79995,142500000.0
2008-05-22 04:48:00,0.79995,0.8,0.79995,0.8,46400000.0
2008-05-22 04:49:00,0.8,0.8,0.79995,0.8,30500000.0
2008-05-22 04:50:00,0.79995,0.79995,0.7999,0.79995,12000000.0
2008-05-22 04:51:00,0.7999,0.79995,0.7999,0.7999,2000000.0
2008-05-22 04:52:00,0.7999,0.79995,0.79985,0.79995,6100000.0
2008-05-22 04:53:00,0.79995,0.79995,0.7999,0.7999,11100000.0
2008-05-22 04:54:00,0.7999,0.8,0.7999,0.8,80200000.0
2008-05-22 04:55:00,0.79995,0.8,0.79995,0.8,19700000.0
2008-05-22 04:56:00,0.8,0.8,0.79995,0.8,37500000.0
2008-05-22 04:57:00,0.8,0.8,0.8,0.8,15700000.0
2008-05-22 04:58:00,0.79982,0.79984,0.79977,0.79984,78400000.0
2008-05-22 04:59:00,0.8,0.8,0.8,0.8,1900000.0
2008-05-22 05:00:00,0.8,0.8,0.7999,0.8,208800000.0
2008-05-22 05:01:00,0.79995,0.79995,0.7999,0.7999,21600000.0
2008-05-22 05:02:00,0.7999,0.7999,0.7998,0.7998,222800000.0
2008-05-22 05:03:00,0.7998,0.79985,0.7997,0.7997,176500000.0
2008-05-22 05:04:00,0.7997,0.7997,0.7996,0.7997,460260000.0
2008-05-22 05:05:00,0.79965,0.79975,0.79965,0.7997,82900000.0
2008-05-22 05:06:00,0.7997,0.79985,0.7997,0.7998,41100000.0
2008-05-22 05:07:00,0.79985,0.7999,0.79985,0.79985,9600000.0
2008-05-22 05:08:00,0.7999,0.8,0.7999,0.79995,32900000.0
2008-05-22 05:09:00,0.79995,0.79995,0.79985,0.79985,13400000.0
2008-05-22 05:10:00,0.7998,0.7998,0.79965,0.79965,14900000.0
2008-05-22 05:11:00,0.7997,0.79975,0.7997,0.79975,1000000.0
2008-05-22 05:12:00,0.79975,0.79985,0.79975,0.79985,34700000.0
2008-05-22 05:13:00,0.79985,0.79985,0.7998,0.7998,13200000.0
2008-05-22 05:14:00,0.7998,0.7998,0.7998,0.7998,5000000.0
2008-05-22 05:15:00,0.7998,0.7998,0.7998,0.7998,2500000.0
2008-05-22 05:16:00,0.7998,0.79985,0.79975,0.79985,5800000.0
2008-05-22 05:17:00,0.79985,0.79985,0.7998,0.7998,87300000.0
2008-05-22 05:18:00,0.79985,0.79985,0.79975,0.7998,151900000.0
2008-05-22 05:19:00,0.7998,0.79985,0.7998,0.7998,2100000.0
2008-05-22 05:20:00,0.7998,0.7998,0.79975,0.79975,1100000.0
2008-05-22 05:21:00,0.79975,0.79975,0.79965,0.79965,24500000.0
2008-05-22 05:22:00,0.79975,0.7998,0.79975,0.7998,1700000.0
2008-05-22 05:23:00,0.79985,0.79985,0.79975,0.79975,5400000.0
2008-05-22 05:24:00,0.79975,0.79985,0.79975,0.7998,11600000.0
2008-05-22 05:25:00,0.7998,0.79985,0.7998,0.7998,2500000.0
2008-05-22 05:26:00,0.7998,0.7999,0.7998,0.7999,6900000.0
2008-05-22 05:27:00,0.79985,0.7999,0.79985,0.7999,73700000.0
2008-05-22 05:28:00,0.7999,0.7999,0.7999,0.7999,100000.0
2008-05-22 05:29:00,0.79985,0.79985,0.79985,0.79985,111400000.0
2008-05-22 05:30:00,0.79985,0.7999,0.79975,0.7998,66000000.0
2008-05-22 05:31:00,0.79985,0.7999,0.79975,0.79975,22900000.0
2008-05-22 05:32:00,0.79975,0.7998,0.79975,0.7998,6900000.0
2008-05-22 05:33:00,0.79975,0.79985,0.79975,0.79985,7900000.0
2008-05-22 05:34:00,0.79985,0.7999,0.79985,0.79985,6200000.0
2008-05-22 05:35:00,0.79985,0.79985,0.79985,0.79985,2000000.0
2008-05-22 05:36:00,0.79985,0.79985,0.79975,0.79975,97100000.0
2008-05-22 05:37:00,0.79975,0.7998,0.79975,0.7998,12700000.0
2008-05-22 05:38:00,0.79975,0.79975,0.79975,0.79975,4000000.0
2008-05-22 05:39:00,0.7998,0.7998,0.7998,0.7998,300000.0
2008-05-22 05:40:00,0.7998,0.79985,0.79975,0.79975,39900000.0
2008-05-22 05:41:00,0.79975,0.7998,0.7997,0.79975,162100000.0
2008-05-22 05:42:00,0.79975,0.79975,0.79975,0.79975,124900000.0
2008-05-22 05:43:00,0.79975,0.79975,0.79965,0.79965,23000000.0
2008-05-22 05:44:00,0.79965,0.79975,0.79965,0.79975,218900000.0
2008-05-22 05:45:00,0.79975,0.79985,0.79965,0.79985,223800001.0
2008-05-22 05:46:00,0.79985,0.8,0.79975,0.79995,103400000.0
2008-05-22 05:47:00,0.7999,0.8,0.79985,0.79995,292799999.0
2008-05-22 05:48:00,0.79995,0.79995,0.7999,0.7999,167199999.0
2008-05-22 05:49:00,0.7999,0.8,0.7999,0.7999,496999996.0
2008-05-22 05:50:00,0.79995,0.79995,0.7999,0.79995,118300000.0
2008-05-22 05:51:00,0.79995,0.8,0.7999,0.7999,89900000.0
2008-05-22 05:52:00,0.79995,0.8,0.7999,0.79995,86200000.0
2008-05-22 05:53:00,0.79995,0.80005,0.79995,0.80005,157600000.0
2008-05-22 05:54:00,0.80005,0.80005,0.8,0.8,100600000.0
2008-05-22 05:55:00,0.8,0.80005,0.79995,0.79995,222600000.0
2008-05-22 05:56:00,0.79995,0.80005,0.79995,0.79995,543399999.0
2008-05-22 05:57:00,0.79995,0.80005,0.79995,0.8,352900001.0
2008-05-22 05:58:00,0.8,0.80005,0.7998,0.80005,269700000.0
2008-05-22 05:59:00,0.8,0.8,0.79985,0.79985,33800000.0
2008-05-22 06:00:00,0.79985,0.80005,0.7998,0.7998,418800000.0
2008-05-22 06:01:00,0.7998,0.7999,0.79975,0.7999,291000000.0
2008-05-22 06:02:00,0.7999,0.8,0.79985,0.79995,66700000.0
2008-05-22 06:03:00,0.79995,0.79995,0.7999,0.7999,5200000.0
2008-05-22 06:04:00,0.79995,0.79995,0.79995,0.79995,195600000.0
2008-05-22 06:05:00,0.79995,0.79995,0.7999,0.7999,285100000.0
2008-05-22 06:06:00,0.7999,0.7999,0.79985,0.79985,99800000.0
2008-05-22 06:07:00,0.79985,0.7999,0.79975,0.79975,95700001.0
2008-05-22 06:08:00,0.79975,0.7998,0.79975,0.7998,14100000.0
2008-05-22 06:09:00,0.7998,0.79985,0.79975,0.79985,52500000.0
2008-05-22 06:10:00,0.79985,0.7999,0.79985,0.79985,38000000.0
2008-05-22 06:11:00,0.79985,0.79985,0.79975,0.7998,50000000.0
2008-05-22 06:12:00,0.7998,0.7999,0.7998,0.7999,29300000.0
2008-05-22 06:13:00,0.79985,0.79985,0.79985,0.79985,8600000.0
2008-05-22 06:14:00,0.79985,0.7999,0.79985,0.7999,69000000.0
2008-05-22 06:15:00,0.7999,0.7999,0.79965,0.7997,114200000.0
2008-05-22 06:16:00,0.79975,0.7998,0.7997,0.7997,122000000.0
2008-05-22 06:17:00,0.7997,0.79985,0.7997,0.79985,428099999.0
2008-05-22 06:18:00,0.79985,0.79985,0.79975,0.79975,57600000.0
2008-05-22 06:19:00,0.7996,0.79975,0.7996,0.7997,63300000.0
2008-05-22 06:20:00,0.7997,0.7997,0.79955,0.7996,309600002.0
2008-05-22 06:21:00,0.7996,0.7996,0.7995,0.79955,70000000.0
2008-05-22 06:22:00,0.79955,0.7996,0.7995,0.7996,83299999.0
2008-05-22 06:23:00,0.7996,0.7996,0.79955,0.79955,115200000.0
2008-05-22 06:24:00,0.79955,0.7996,0.79955,0.7996,149100000.0
2008-05-22 06:25:00,0.7996,0.7996,0.79945,0.79945,225700000.0
2008-05-22 06:26:00,0.7995,0.7995,0.7993,0.7993,745700000.0
2008-05-22 06:27:00,0.7993,0.79935,0.79905,0.79905,385799999.0
2008-05-22 06:28:00,0.79905,0.79915,0.799,0.79905,25400000.0
2008-05-22 06:29:00,0.79905,0.79915,0.79905,0.7991,37100000.0
2008-05-22 06:30:00,0.79915,0.79935,0.7991,0.79935,36700000.0
2008-05-22 06:31:00,0.7993,0.7995,0.7992,0.7993,113800000.0
2008-05-22 06:32:00,0.7993,0.7993,0.7992,0.7992,41400000.0
2008-05-22 06:33:00,0.7992,0.7993,0.7992,0.7993,201200000.0
2008-05-22 06:34:00,0.7993,0.79955,0.79925,0.79955,299400000.0
2008-05-22 06:35:00,0.79955,0.79965,0.79955,0.79955,118500000.0
2008-05-22 06:36:00,0.79955,0.79955,0.7995,0.7995,197300000.0
2008-05-22 06:37:00,0.7995,0.7997,0.7995,0.7996,323599999.0
2008-05-22 06:38:00,0.7996,0.79965,0.7995,0.79965,138900000.0
2008-05-22 06:39:00,0.79965,0.79965,0.7996,0.7996,93100000.0
2008-05-22 06:40:00,0.79965,0.79965,0.7995,0.7995,234499999.0
2008-05-22 06:41:00,0.7995,0.79965,0.7995,0.7996,91399999.0
2008-05-22 06:42:00,0.7996,0.7996,0.79945,0.79945,131200000.0
2008-05-22 06:43:00,0.79945,0.7996,0.79945,0.7996,260300000.0
2008-05-22 06:44:00,0.79955,0.7996,0.7995,0.7995,77900000.0
2008-05-22 06:45:00,0.7995,0.79955,0.7992,0.7993,500699999.0
2008-05-22 06:46:00,0.7993,0.79935,0.7992,0.79925,482199999.0
2008-05-22 06:47:00,0.79925,0.7996,0.79925,0.79955,562600001.0
2008-05-22 06:48:00,0.79955,0.79955,0.79955,0.79955,33300000.0
2008-05-22 06:49:00,0.79955,0.79955,0.79955,0.79955,84599999.0
2008-05-22 06:50:00,0.79955,0.79965,0.79955,0.7996,214399999.0
2008-05-22 06:51:00,0.7996,0.7996,0.79955,0.79955,94500000.0
2008-05-22 06:52:00,0.79955,0.79965,0.79955,0.79965,216399999.0
2008-05-22 06:53:00,0.79965,0.79965,0.79965,0.79965,428799998.0
2008-05-22 06:54:00,0.79965,0.7997,0.79955,0.7996,335400000.0
2008-05-22 06:55:00,0.79955,0.79955,0.79945,0.7995,47500000.0
2008-05-22 06:56:00,0.7995,0.7995,0.79945,0.79945,101800000.0
2008-05-22 06:57:00,0.79945,0.7995,0.7994,0.7995,160700000.0
2008-05-22 06:58:00,0.7995,0.7996,0.7995,0.7996,93100000.0
2008-05-22 06:59:00,0.79965,0.7997,0.7996,0.7997,22000000.0
2008-05-22 07:00:00,0.7997,0.7998,0.7997,0.7998,380600000.0
2008-05-22 07:01:00,0.79985,0.79985,0.7996,0.7996,518400000.0
2008-05-22 07:02:00,0.7996,0.79965,0.79955,0.79965,80900000.0
2008-05-22 07:03:00,0.79965,0.79975,0.79965,0.79975,85100000.0
2008-05-22 07:04:00,0.7998,0.79995,0.7998,0.79985,44900000.0
2008-05-22 07:05:00,0.79985,0.7999,0.79975,0.7998,45400000.0
2008-05-22 07:06:00,0.7998,0.79985,0.7998,0.79985,77100000.0
2008-05-22 07:07:00,0.79985,0.7999,0.79975,0.79985,66100000.0
2008-05-22 07:08:00,0.79985,0.7999,0.7998,0.79985,16700000.0
2008-05-22 07:09:00,0.79985,0.7999,0.79975,0.79975,60500000.0
2008-05-22 07:10:00,0.79975,0.79985,0.79965,0.7998,203300000.0
2008-05-22 07:11:00,0.79975,0.7998,0.79965,0.79965,437099999.0
2008-05-22 07:12:00,0.79965,0.79965,0.7996,0.7996,1315300002.0
2008-05-22 07:13:00,0.79965,0.79965,0.7996,0.79965,476699998.0
2008-05-22 07:14:00,0.79965,0.79965,0.7996,0.7996,369900000.0
2008-05-22 07:15:00,0.7996,0.79965,0.7996,0.7996,39700000.0
2008-05-22 07:16:00,0.79965,0.79965,0.7996,0.79965,61000000.0
2008-05-22 07:17:00,0.79965,0.79965,0.79955,0.79965,131800000.0
2008-05-22 07:18:00,0.79965,0.79965,0.7996,0.79965,145400001.0
2008-05-22 07:19:00,0.79965,0.7997,0.79965,0.7997,16800000.0
2008-05-22 07:20:00,0.79965,0.79985,0.7996,0.7998,50300000.0
2008-05-22 07:21:00,0.7998,0.7998,0.7997,0.7997,148700000.0
2008-05-22 07:22:00,0.7997,0.79975,0.7997,0.7997,1900000.0
2008-05-22 07:23:00,0.7997,0.7997,0.7997,0.7997,1900000.0
2008-05-22 07:24:00,0.7997,0.7998,0.7997,0.7998,33900000.0
2008-05-22 07:25:00,0.79975,0.7998,0.79975,0.79975,45500000.0
2008-05-22 07:26:00,0.7998,0.80005,0.7998,0.79985,44700000.0
2008-05-22 07:27:00,0.7998,0.8001,0.7998,0.8,95000000.0
2008-05-22 07:28:00,0.8,0.80005,0.7999,0.8,592399999.0
2008-05-22 07:29:00,0.8,0.8001,0.8,0.80005,340800000.0
2008-05-22 07:30:00,0.80005,0.80015,0.80005,0.80015,95700000.0
2008-05-22 07:31:00,0.8001,0.80015,0.79985,0.80005,498400000.0
2008-05-22 07:32:00,0.80005,0.80025,0.80005,0.80025,242500000.0
2008-05-22 07:33:00,0.8002,0.80025,0.80015,0.80025,16800000.0
2008-05-22 07:34:00,0.80025,0.8004,0.80025,0.8004,23200000.0
2008-05-22 07:35:00,0.8004,0.8004,0.80015,0.80025,19200000.0
2008-05-22 07:36:00,0.80025,0.8004,0.8002,0.8004,28400000.0
2008-05-22 07:37:00,0.8004,0.8005,0.80025,0.8003,436099996.0
2008-05-22 07:38:00,0.8003,0.8003,0.80005,0.8001,184400000.0
2008-05-22 07:39:00,0.8001,0.80015,0.8,0.8001,150800000.0
2008-05-22 07:40:00,0.80005,0.80015,0.8,0.8001,197999999.0
2008-05-22 07:41:00,0.8001,0.80015,0.80005,0.80015,252899998.0
2008-05-22 07:42:00,0.80015,0.8003,0.80015,0.8003,20000000.0
2008-05-22 07:43:00,0.8003,0.80035,0.80025,0.80025,14700000.0
2008-05-22 07:44:00,0.80025,0.8003,0.80025,0.80025,3900000.0
2008-05-22 07:45:00,0.80025,0.80025,0.80025,0.80025,3000000.0
2008-05-22 07:46:00,0.80025,0.80025,0.80005,0.80005,176200000.0
2008-05-22 07:47:00,0.80005,0.80005,0.79995,0.79995,299300000.0
2008-05-22 07:48:00,0.79995,0.8,0.79995,0.8,22400000.0
2008-05-22 07:49:00,0.8,0.8,0.7999,0.7999,92100000.0
2008-05-22 07:50:00,0.7999,0.80015,0.7999,0.8001,188200002.0
2008-05-22 07:51:00,0.8001,0.8002,0.8001,0.80015,8400000.0
2008-05-22 07:52:00,0.8001,0.8002,0.8001,0.8002,17100000.0
2008-05-22 07:53:00,0.8002,0.8002,0.8002,0.8002,14500000.0
2008-05-22 07:54:00,0.8002,0.8002,0.8002,0.8002,12000000.0
2008-05-22 07:55:00,0.8002,0.80025,0.8002,0.80025,15300000.0
2008-05-22 07:56:00,0.8002,0.8003,0.7997,0.79975,621000000.0
2008-05-22 07:57:00,0.79975,0.8,0.79975,0.8,123900000.0
2008-05-22 07:58:00,0.8,0.80005,0.79995,0.8,170500000.0
2008-05-22 07:59:00,0.8,0.8001,0.79995,0.8,119900000.0
2008-05-22 08:00:00,0.8,0.8,0.79965,0.7997,445900000.0
2008-05-22 08:01:00,0.79965,0.79975,0.7996,0.7997,98800000.0
2008-05-22 08:02:00,0.7997,0.7998,0.7997,0.7997,364400002.0
2008-05-22 08:03:00,0.7997,0.7997,0.79955,0.7997,239900001.0
2008-05-22 08:04:00,0.79965,0.79975,0.79965,0.79975,8700000.0
2008-05-22 08:05:00,0.7997,0.79985,0.79965,0.7998,17800000.0
2008-05-22 08:06:00,0.7998,0.79985,0.7998,0.79985,260200000.0
2008-05-22 08:07:00,0.7998,0.7998,0.7998,0.7998,22400000.0
2008-05-22 08:08:00,0.7998,0.7998,0.7998,0.7998,1200000.0
2008-05-22 08:09:00,0.7998,0.7998,0.7997,0.7997,263899998.0
2008-05-22 08:10:00,0.7997,0.80005,0.7997,0.8,127000000.0
2008-05-22 08:11:00,0.8,0.8001,0.7999,0.80005,187099998.0
2008-05-22 08:12:00,0.80005,0.8006,0.80005,0.8006,151700001.0
2008-05-22 08:13:00,0.8006,0.8007,0.8004,0.8004,179600000.0
2008-05-22 08:14:00,0.8004,0.80045,0.80035,0.8004,56499999.0
2008-05-22 08:15:00,0.8004,0.8005,0.8004,0.8005,4200000.0
2008-05-22 08:16:00,0.8005,0.8008,0.80045,0.80065,53600000.0
2008-05-22 08:17:00,0.80065,0.80065,0.8004,0.80055,46000000.0
2008-05-22 08:18:00,0.80055,0.8008,0.80045,0.80065,26300000.0
2008-05-22 08:19:00,0.80065,0.80065,0.80055,0.80055,23800000.0
2008-05-22 08:20:00,0.8005,0.8006,0.80035,0.80045,42100000.0
2008-05-22 08:21:00,0.8005,0.80085,0.80045,0.8008,33700000.0
2008-05-22 08:22:00,0.8008,0.80085,0.80065,0.8007,38700000.0
2008-05-22 08:23:00,0.8007,0.8008,0.8005,0.80075,16800000.0
2008-05-22 08:24:00,0.80075,0.80075,0.80045,0.8006,31400000.0
2008-05-22 08:25:00,0.80065,0.80075,0.80055,0.8006,31300000.0
2008-05-22 08:26:00,0.80065,0.80065,0.8005,0.8006,7000000.0
2008-05-22 08:27:00,0.80055,0.80055,0.8003,0.80035,34000000.0
2008-05-22 08:28:00,0.8003,0.8004,0.8002,0.8002,29100000.0
2008-05-22 08:29:00,0.80025,0.8004,0.8002,0.8004,9400000.0
2008-05-22 08:30:00,0.8004,0.80045,0.8002,0.8002,20900000.0
2008-05-22 08:31:00,0.8002,0.80045,0.8002,0.80035,57300000.0
2008-05-22 08:32:00,0.80035,0.80035,0.80015,0.80025,38300000.0
2008-05-22 08:33:00,0.80025,0.8003,0.8001,0.80015,33500000.0
2008-05-22 08:34:00,0.8002,0.8002,0.80015,0.80015,22700000.0
2008-05-22 08:35:00,0.8001,0.80025,0.8001,0.8002,36300000.0
2008-05-22 08:36:00,0.8002,0.80035,0.8001,0.8003,24100000.0
2008-05-22 08:37:00,0.8003,0.80035,0.80015,0.80025,76300001.0
2008-05-22 08:38:00,0.80035,0.8004,0.80015,0.80025,17900000.0
2008-05-22 08:39:00,0.80025,0.8004,0.80025,0.8004,147899999.0
2008-05-22 08:40:00,0.8004,0.80045,0.80035,0.80045,105000000.0
2008-05-22 08:41:00,0.8004,0.8005,0.8004,0.8005,82400000.0
2008-05-22 08:42:00,0.8005,0.8006,0.8005,0.8006,46700000.0
2008-05-22 08:43:00,0.8006,0.8006,0.8004,0.80045,93300000.0
2008-05-22 08:44:00,0.80045,0.8006,0.80045,0.8006,189800001.0
2008-05-22 08:45:00,0.80065,0.80075,0.80055,0.8006,99899998.0
2008-05-22 08:46:00,0.8006,0.8008,0.8006,0.8008,37600000.0
2008-05-22 08:47:00,0.8008,0.80095,0.80075,0.8009,57800000.0
2008-05-22 08:48:00,0.80085,0.80095,0.8008,0.80085,215300000.0
2008-05-22 08:49:00,0.80085,0.8009,0.8008,0.8008,139400000.0
2008-05-22 08:50:00,0.8008,0.8008,0.8007,0.80075,101500000.0
2008-05-22 08:51:00,0.80075,0.8008,0.80065,0.8007,53600000.0
2008-05-22 08:52:00,0.8007,0.80075,0.80065,0.8007,18600000.0
2008-05-22 08:53:00,0.8007,0.80075,0.8006,0.80065,14300000.0
2008-05-22 08:54:00,0.80065,0.80075,0.8006,0.80075,6600000.0
2008-05-22 08:55:00,0.8008,0.8012,0.80075,0.8012,49400000.0
2008-05-22 08:56:00,0.80115,0.8012,0.8008,0.80085,51900000.0
2008-05-22 08:57:00,0.80085,0.80115,0.80085,0.80105,61000000.0
2008-05-22 08:58:00,0.80105,0.80105,0.80055,0.80075,76500000.0
2008-05-22 08:59:00,0.80075,0.80085,0.80055,0.80085,57500000.0
2008-05-22 09:00:00,0.8008,0.8008,0.8005,0.80065,73300000.0
2008-05-22 09:01:00,0.80065,0.80075,0.80055,0.80055,45600000.0
2008-05-22 09:02:00,0.80055,0.80065,0.80035,0.80035,36000000.0
2008-05-22 09:03:00,0.80035,0.80055,0.80035,0.8004,57300000.0
2008-05-22 09:04:00,0.8004,0.80045,0.8002,0.8003,57400000.0
2008-05-22 09:05:00,0.8003,0.8005,0.8002,0.8004,105400000.0
2008-05-22 09:06:00,0.8004,0.80045,0.80005,0.80015,100700000.0
2008-05-22 09:07:00,0.8001,0.80015,0.8001,0.8001,43700000.0
2008-05-22 09:08:00,0.8001,0.80025,0.8,0.80005,54700000.0
2008-05-22 09:09:00,0.8001,0.80015,0.80005,0.80015,65600000.0
2008-05-22 09:10:00,0.80015,0.8002,0.80005,0.80015,54900000.0
2008-05-22 09:11:00,0.80015,0.80015,0.8,0.80005,38600000.0
2008-05-22 09:12:00,0.8,0.80015,0.7999,0.79995,135400000.0
2008-05-22 09:13:00,0.7999,0.79995,0.7996,0.7998,66600000.0
2008-05-22 09:14:00,0.7998,0.79995,0.7998,0.7999,43900000.0
2008-05-22 09:15:00,0.7999,0.8,0.7998,0.7998,60000000.0
2008-05-22 09:16:00,0.7998,0.79985,0.7997,0.79985,160000000.0
2008-05-22 09:17:00,0.7998,0.7999,0.79925,0.7994,85300000.0
2008-05-22 09:18:00,0.7994,0.79975,0.7994,0.79965,30300000.0
2008-05-22 09:19:00,0.79965,0.79975,0.79955,0.79965,13500000.0
2008-05-22 09:20:00,0.79965,0.79975,0.79965,0.79965,23500000.0
2008-05-22 09:21:00,0.7997,0.7998,0.79965,0.7997,26900000.0
2008-05-22 09:22:00,0.79965,0.79985,0.79965,0.7998,46900000.0
2008-05-22 09:23:00,0.7998,0.79985,0.7997,0.79975,54700000.0
2008-05-22 09:24:00,0.79975,0.79995,0.7997,0.7997,36800000.0
2008-05-22 09:25:00,0.79975,0.7999,0.7997,0.79985,41600000.0
2008-05-22 09:26:00,0.79985,0.79985,0.7997,0.7997,31800000.0
2008-05-22 09:27:00,0.7997,0.7997,0.79965,0.79965,20600000.0
2008-05-22 09:28:00,0.7996,0.79965,0.7995,0.7995,9900000.0
2008-05-22 09:29:00,0.7995,0.7996,0.79945,0.79955,31400000.0
2008-05-22 09:30:00,0.7996,0.79965,0.79945,0.7996,21600000.0
2008-05-22 09:31:00,0.7996,0.79965,0.7995,0.7996,48200000.0
2008-05-22 09:32:00,0.7996,0.79965,0.7995,0.79955,35100000.0
2008-05-22 09:33:00,0.7995,0.7996,0.7995,0.79955,15800000.0
2008-05-22 09:34:00,0.7996,0.7998,0.7996,0.7998,27600000.0
2008-05-22 09:35:00,0.7998,0.7998,0.79975,0.79975,19900000.0
2008-05-22 09:36:00,0.79975,0.7998,0.7996,0.7997,19000000.0
2008-05-22 09:37:00,0.7997,0.79975,0.7996,0.7996,15600000.0
2008-05-22 09:38:00,0.7996,0.79965,0.79955,0.7996,26900000.0
2008-05-22 09:39:00,0.7996,0.79975,0.7995,0.7996,50300000.0
2008-05-22 09:40:00,0.7996,0.79985,0.79955,0.7997,47600000.0
2008-05-22 09:41:00,0.7997,0.79975,0.7995,0.7995,56800000.0
2008-05-22 09:42:00,0.7995,0.79965,0.79935,0.7996,146400000.0
2008-05-22 09:43:00,0.79965,0.79985,0.79965,0.79985,68100000.0
2008-05-22 09:44:00,0.7998,0.7998,0.7995,0.7995,38200000.0
2008-05-22 09:45:00,0.7995,0.7996,0.7993,0.7993,61400000.0
2008-05-22 09:46:00,0.7993,0.79935,0.7992,0.79935,98500000.0
2008-05-22 09:47:00,0.7993,0.7993,0.7983,0.7986,164100000.0
2008-05-22 09:48:00,0.79855,0.7986,0.79825,0.7984,158100000.0
2008-05-22 09:49:00,0.7984,0.7987,0.7984,0.7987,58200000.0
2008-05-22 09:50:00,0.7987,0.79875,0.7986,0.79865,84300000.0
2008-05-22 09:51:00,0.7986,0.7988,0.7986,0.7988,67600000.0
2008-05-22 09:52:00,0.7988,0.7989,0.7987,0.7988,82900000.0
2008-05-22 09:53:00,0.7988,0.7989,0.7986,0.7988,77200000.0
2008-05-22 09:54:00,0.7988,0.79885,0.7986,0.79865,108300000.0
2008-05-22 09:55:00,0.79865,0.7989,0.79865,0.79885,103700000.0
2008-05-22 09:56:00,0.79885,0.79905,0.7988,0.799,62200000.0
2008-05-22 09:57:00,0.79905,0.79905,0.79885,0.7989,232100000.0
2008-05-22 09:58:00,0.7989,0.79945,0.7989,0.7994,102000000.0
2008-05-22 09:59:00,0.7994,0.79945,0.7993,0.7993,91600000.0
2008-05-22 10:00:00,0.79925,0.79935,0.79915,0.7993,261900000.0
2008-05-22 10:01:00,0.79925,0.79935,0.799,0.799,99500000.0
2008-05-22 10:02:00,0.79895,0.7991,0.79885,0.7989,57100000.0
2008-05-22 10:03:00,0.7989,0.7991,0.7989,0.79895,73300000.0
2008-05-22 10:04:00,0.79895,0.79905,0.7988,0.7989,39800000.0
2008-05-22 10:05:00,0.79885,0.7989,0.79875,0.79875,21300000.0
2008-05-22 10:06:00,0.7987,0.7989,0.7987,0.79885,81300000.0
2008-05-22 10:07:00,0.79885,0.799,0.7988,0.79885,23900000.0
2008-05-22 10:08:00,0.79885,0.7989,0.79885,0.7989,7000000.0
2008-05-22 10:09:00,0.7989,0.79895,0.7987,0.79875,65100000.0
2008-05-22 10:10:00,0.7987,0.7989,0.79865,0.7989,40600000.0
2008-05-22 10:11:00,0.79885,0.79905,0.79885,0.79895,72700000.0
2008-05-22 10:12:00,0.79895,0.79895,0.7987,0.79885,94600000.0
2008-05-22 10:13:00,0.79885,0.79905,0.79885,0.799,149899999.0
2008-05-22 10:14:00,0.799,0.7991,0.79895,0.79905,25700000.0
2008-05-22 10:15:00,0.79905,0.7994,0.799,0.7992,89500000.0
2008-05-22 10:16:00,0.7992,0.7994,0.7992,0.7994,51300000.0
2008-05-22 10:17:00,0.7994,0.7994,0.79925,0.79935,31000000.0
2008-05-22 10:18:00,0.7994,0.79945,0.7993,0.7994,44000000.0
2008-05-22 10:19:00,0.7994,0.79945,0.7992,0.79925,50300000.0
2008-05-22 10:20:00,0.7993,0.7994,0.79915,0.7992,55800000.0
2008-05-22 10:21:00,0.7992,0.79935,0.7992,0.79935,19000000.0
2008-05-22 10:22:00,0.79935,0.79955,0.79935,0.7995,40900000.0
2008-05-22 10:23:00,0.79945,0.79945,0.79925,0.79925,46800000.0
2008-05-22 10:24:00,0.7993,0.7997,0.7992,0.7995,105200000.0
2008-05-22 10:25:00,0.79945,0.7998,0.79945,0.79975,100000000.0
2008-05-22 10:26:00,0.79975,0.79995,0.79955,0.79955,140699999.0
2008-05-22 10:27:00,0.79955,0.79965,0.79945,0.7995,58100000.0
2008-05-22 10:28:00,0.7995,0.7996,0.79945,0.79945,26000000.0
2008-05-22 10:29:00,0.7994,0.7996,0.79915,0.79925,421399999.0
2008-05-22 10:30:00,0.79925,0.79925,0.79775,0.79825,193831600.0
2008-05-22 10:31:00,0.79825,0.79825,0.7976,0.79775,165800000.0
2008-05-22 10:32:00,0.7978,0.79805,0.79745,0.79745,234400000.0
2008-05-22 10:33:00,0.7974,0.79745,0.7971,0.79745,165000000.0
2008-05-22 10:34:00,0.7974,0.7978,0.7974,0.79745,108300000.0
2008-05-22 10:35:00,0.79745,0.7977,0.7973,0.7977,79100000.0
2008-05-22 10:36:00,0.7977,0.7977,0.7973,0.7974,63200000.0
2008-05-22 10:37:00,0.7974,0.7975,0.7973,0.7974,68000000.0
2008-05-22 10:38:00,0.79745,0.7975,0.7968,0.79685,87600000.0
2008-05-22 10:39:00,0.79685,0.79705,0.7968,0.79685,113700000.0
2008-05-22 10:40:00,0.79685,0.797,0.7968,0.7969,88400000.0
2008-05-22 10:41:00,0.7969,0.7971,0.79685,0.7971,133100000.0
2008-05-22 10:42:00,0.7971,0.7972,0.79705,0.7972,72500000.0
2008-05-22 10:43:00,0.7972,0.79735,0.7972,0.79725,194700002.0
2008-05-22 10:44:00,0.79725,0.7974,0.7972,0.7973,85300000.0
2008-05-22 10:45:00,0.7973,0.79735,0.79725,0.79725,40200000.0
2008-05-22 10:46:00,0.79725,0.7973,0.7971,0.7971,76900000.0
2008-05-22 10:47:00,0.79715,0.7973,0.7971,0.7972,96100000.0
2008-05-22 10:48:00,0.7972,0.79735,0.7972,0.79725,60300000.0
2008-05-22 10:49:00,0.7973,0.7973,0.7971,0.7973,42400000.0
2008-05-22 10:50:00,0.7973,0.7973,0.7972,0.7972,38600000.0
2008-05-22 10:51:00,0.7972,0.79735,0.7972,0.79735,23100000.0
2008-05-22 10:52:00,0.79735,0.79745,0.79735,0.79745,52000000.0
2008-05-22 10:53:00,0.79745,0.79745,0.79735,0.7974,80300000.0
2008-05-22 10:54:00,0.7974,0.79765,0.7974,0.79765,85300000.0
2008-05-22 10:55:00,0.7976,0.7976,0.79745,0.7975,38100000.0
2008-05-22 10:56:00,0.7975,0.7975,0.79735,0.79735,55000000.0
2008-05-22 10:57:00,0.79735,0.7977,0.7973,0.7975,109900001.0
2008-05-22 10:58:00,0.79755,0.79765,0.7975,0.79765,30800000.0
2008-05-22 10:59:00,0.79765,0.79765,0.7973,0.7973,124800000.0
2008-05-22 11:00:00,0.7973,0.7973,0.79695,0.79695,61600000.0
2008-05-22 11:01:00,0.79695,0.79695,0.7967,0.7968,45500000.0
2008-05-22 11:02:00,0.7968,0.7968,0.7965,0.79655,85400000.0
2008-05-22 11:03:00,0.79655,0.7966,0.7965,0.7965,114800000.0
2008-05-22 11:04:00,0.7965,0.79655,0.7963,0.7964,114500000.0
2008-05-22 11:05:00,0.7964,0.7966,0.79635,0.79655,108000000.0
2008-05-22 11:06:00,0.7966,0.79695,0.79655,0.79695,81300000.0
2008-05-22 11:07:00,0.79695,0.7971,0.7969,0.797,130700000.0
2008-05-22 11:08:00,0.797,0.797,0.7968,0.79685,68200000.0
2008-05-22 11:09:00,0.79685,0.7969,0.79675,0.7968,43200000.0
2008-05-22 11:10:00,0.7968,0.7969,0.7968,0.7969,23700000.0
2008-05-22 11:11:00,0.7969,0.7969,0.7966,0.79675,207200001.0
2008-05-22 11:12:00,0.79675,0.79695,0.79675,0.7969,95200000.0
2008-05-22 11:13:00,0.7969,0.79695,0.79685,0.79695,54600000.0
2008-05-22 11:14:00,0.79695,0.79715,0.7969,0.7971,125500000.0
2008-05-22 11:15:00,0.7971,0.7972,0.7971,0.7972,31700000.0
2008-05-22 11:16:00,0.7972,0.7973,0.79715,0.7972,56700000.0
2008-05-22 11:17:00,0.7972,0.7972,0.79705,0.7971,51800000.0
2008-05-22 11:18:00,0.7971,0.7974,0.79705,0.79735,49200000.0
2008-05-22 11:19:00,0.79735,0.7974,0.7973,0.7974,37100000.0
2008-05-22 11:20:00,0.7974,0.79755,0.7974,0.7975,41300000.0
2008-05-22 11:21:00,0.7975,0.7976,0.79745,0.79755,51500000.0
2008-05-22 11:22:00,0.7975,0.79755,0.79745,0.7975,93200000.0
2008-05-22 11:23:00,0.7975,0.7975,0.79735,0.7974,38800000.0
2008-05-22 11:24:00,0.79745,0.79755,0.79735,0.79755,62300000.0
2008-05-22 11:25:00,0.79755,0.7976,0.79745,0.7975,37500000.0
2008-05-22 11:26:00,0.7975,0.7977,0.79745,0.79755,67900000.0
2008-05-22 11:27:00,0.7976,0.79765,0.79755,0.79755,35700000.0
2008-05-22 11:28:00,0.7976,0.7976,0.7975,0.79755,44000000.0
2008-05-22 11:29:00,0.79755,0.79765,0.79735,0.79735,79800000.0
2008-05-22 11:30:00,0.79735,0.7978,0.79725,0.7977,74300000.0
2008-05-22 11:31:00,0.7977,0.798,0.7977,0.798,71100000.0
2008-05-22 11:32:00,0.798,0.79805,0.79795,0.79795,127800000.0
2008-05-22 11:33:00,0.798,0.798,0.79795,0.798,101600000.0
2008-05-22 11:34:00,0.798,0.798,0.7979,0.7979,58100000.0
2008-05-22 11:35:00,0.7979,0.798,0.7979,0.7979,44800000.0
2008-05-22 11:36:00,0.7979,0.79805,0.7979,0.798,75600000.0
2008-05-22 11:37:00,0.798,0.798,0.7979,0.7979,62500000.0
2008-05-22 11:38:00,0.7979,0.7979,0.79785,0.7979,104200000.0
2008-05-22 11:39:00,0.7979,0.7979,0.79785,0.79785,39400000.0
2008-05-22 11:40:00,0.79785,0.79785,0.79775,0.7978,36900000.0
2008-05-22 11:41:00,0.7978,0.7978,0.79775,0.7978,81600000.0
2008-05-22 11:42:00,0.7978,0.79785,0.79775,0.79775,20100000.0
2008-05-22 11:43:00,0.79775,0.7978,0.79765,0.79765,71600000.0
2008-05-22 11:44:00,0.7976,0.79765,0.7976,0.7976,55200000.0
2008-05-22 11:45:00,0.7976,0.79765,0.79755,0.79755,27800000.0
2008-05-22 11:46:00,0.7976,0.7976,0.79725,0.7973,97400000.0
2008-05-22 11:47:00,0.79725,0.7973,0.797,0.7972,88500000.0
2008-05-22 11:48:00,0.7972,0.79725,0.79685,0.7969,131100000.0
2008-05-22 11:49:00,0.7969,0.797,0.79685,0.79695,103600000.0
2008-05-22 11:50:00,0.79695,0.797,0.7969,0.79695,53700000.0
2008-05-22 11:51:00,0.79695,0.797,0.79675,0.7968,124800000.0
2008-05-22 11:52:00,0.7968,0.7969,0.7967,0.7969,36000000.0
2008-05-22 11:53:00,0.7969,0.7971,0.7969,0.79705,97100000.0
2008-05-22 11:54:00,0.7971,0.79725,0.797,0.7972,68000000.0
2008-05-22 11:55:00,0.7972,0.7973,0.7972,0.79725,54300000.0
2008-05-22 11:56:00,0.79725,0.79725,0.7972,0.7972,11300000.0
2008-05-22 11:57:00,0.7972,0.7973,0.7972,0.79725,37500000.0
2008-05-22 11:58:00,0.79725,0.79735,0.7972,0.79735,33400000.0
2008-05-22 11:59:00,0.79735,0.7975,0.79725,0.79725,47100000.0
2008-05-22 12:00:00,0.79725,0.79735,0.7969,0.7973,71700000.0
2008-05-22 12:01:00,0.7973,0.7973,0.79675,0.79675,69600000.0
2008-05-22 12:02:00,0.79675,0.797,0.79675,0.79685,43500000.0
2008-05-22 12:03:00,0.79685,0.79685,0.79665,0.7967,45400000.0
2008-05-22 12:04:00,0.79665,0.7967,0.79655,0.79665,53300000.0
2008-05-22 12:05:00,0.7966,0.79665,0.79655,0.7966,21300000.0
2008-05-22 12:06:00,0.79665,0.7967,0.7966,0.79665,27700000.0
2008-05-22 12:07:00,0.7966,0.7968,0.7966,0.79675,51300000.0
2008-05-22 12:08:00,0.7967,0.7968,0.79655,0.79655,47500000.0
2008-05-22 12:09:00,0.79655,0.7967,0.79655,0.7966,63400000.0
2008-05-22 12:10:00,0.7966,0.7966,0.7959,0.7961,66200000.0
2008-05-22 12:11:00,0.7961,0.79615,0.79605,0.7961,45000000.0
2008-05-22 12:12:00,0.7961,0.7961,0.796,0.79605,45500000.0
2008-05-22 12:13:00,0.79605,0.79615,0.796,0.79615,40400000.0
2008-05-22 12:14:00,0.79615,0.79625,0.7961,0.7962,36300000.0
2008-05-22 12:15:00,0.7962,0.79625,0.7961,0.7961,32100000.0
2008-05-22 12:16:00,0.7961,0.7963,0.7961,0.79615,36500000.0
2008-05-22 12:17:00,0.79615,0.79615,0.7959,0.7959,37800000.0
2008-05-22 12:18:00,0.7959,0.79595,0.7958,0.7959,39200000.0
2008-05-22 12:19:00,0.7959,0.7961,0.7959,0.796,19700000.0
2008-05-22 12:20:00,0.796,0.79605,0.79595,0.796,14400000.0
2008-05-22 12:21:00,0.796,0.7961,0.796,0.79605,42200000.0
2008-05-22 12:22:00,0.7961,0.79615,0.79605,0.79615,34900000.0
2008-05-22 12:23:00,0.79615,0.7963,0.7961,0.7963,27000000.0
2008-05-22 12:24:00,0.7963,0.7963,0.7962,0.7962,24900000.0
2008-05-22 12:25:00,0.79625,0.7964,0.7962,0.7963,34900000.0
2008-05-22 12:26:00,0.7963,0.7963,0.7962,0.7962,19600000.0
2008-05-22 12:27:00,0.7962,0.7963,0.7962,0.79625,243400000.0
2008-05-22 12:28:00,0.79625,0.7964,0.7962,0.79625,295800000.0
2008-05-22 12:29:00,0.79625,0.79635,0.7962,0.79625,342400000.0
2008-05-22 12:30:00,0.7963,0.7963,0.7961,0.79615,694400000.0
2008-05-22 12:31:00,0.79615,0.79625,0.7961,0.79625,271500000.0
2008-05-22 12:32:00,0.7962,0.79625,0.79615,0.7962,254700000.0
2008-05-22 12:33:00,0.7962,0.79625,0.79615,0.7962,425200000.0
2008-05-22 12:34:00,0.7962,0.7962,0.79595,0.796,201400000.0
2008-05-22 12:35:00,0.796,0.79615,0.79545,0.79545,725700000.0
2008-05-22 12:36:00,0.79545,0.7959,0.79545,0.79585,594000000.0
2008-05-22 12:37:00,0.79585,0.79595,0.79575,0.7958,780500000.0
2008-05-22 12:38:00,0.7958,0.7958,0.79565,0.7957,902500002.0
2008-05-22 12:39:00,0.7957,0.7957,0.79565,0.7957,524000000.0
2008-05-22 12:40:00,0.7957,0.79575,0.79565,0.7957,567700000.0
2008-05-22 12:41:00,0.7957,0.7957,0.7955,0.79555,988100000.0
2008-05-22 12:42:00,0.79555,0.7957,0.79555,0.7956,370000000.0
2008-05-22 12:43:00,0.7956,0.79575,0.7956,0.79575,245600000.0
2008-05-22 12:44:00,0.79575,0.7959,0.79575,0.7959,207400000.0
2008-05-22 12:45:00,0.7959,0.7959,0.79575,0.79575,685700000.0
2008-05-22 12:46:00,0.7958,0.79585,0.79545,0.79555,408200000.0
2008-05-22 12:47:00,0.79555,0.79585,0.7955,0.7958,577700000.0
2008-05-22 12:48:00,0.7958,0.7958,0.79555,0.79555,682200000.0
2008-05-22 12:49:00,0.79555,0.7957,0.79555,0.79565,579800000.0
2008-05-22 12:50:00,0.79565,0.79575,0.79555,0.79565,354100000.0
2008-05-22 12:51:00,0.79565,0.79565,0.79545,0.79545,631000000.0
2008-05-22 12:52:00,0.7955,0.7955,0.79545,0.79545,181600000.0
2008-05-22 12:53:00,0.79545,0.7955,0.79545,0.7955,154400000.0
2008-05-22 12:54:00,0.7955,0.79565,0.79545,0.79565,801500002.0
2008-05-22 12:55:00,0.7957,0.7957,0.7955,0.7956,542500001.0
2008-05-22 12:56:00,0.7956,0.7956,0.7955,0.79555,243300000.0
2008-05-22 12:57:00,0.7955,0.79565,0.7955,0.79555,106000000.0
2008-05-22 12:58:00,0.79555,0.7956,0.7955,0.79555,261400000.0
2008-05-22 12:59:00,0.79555,0.7956,0.79545,0.79545,447300000.0
2008-05-22 13:00:00,0.79545,0.79555,0.7954,0.7954,494500000.0
2008-05-22 13:01:00,0.7954,0.79555,0.7953,0.7953,779699999.0
2008-05-22 13:02:00,0.7953,0.7954,0.7953,0.79535,456300000.0
2008-05-22 13:03:00,0.79535,0.79535,0.7952,0.79525,263600000.0
2008-05-22 13:04:00,0.7952,0.79525,0.795,0.79505,240800000.0
2008-05-22 13:05:00,0.79505,0.7952,0.79505,0.7952,139600000.0
2008-05-22 13:06:00,0.79515,0.7953,0.79515,0.79515,231900000.0
2008-05-22 13:07:00,0.7952,0.7953,0.79515,0.79525,300700000.0
2008-05-22 13:08:00,0.79525,0.79525,0.79515,0.79515,175500000.0
2008-05-22 13:09:00,0.7952,0.7952,0.79515,0.7952,83700000.0
2008-05-22 13:10:00,0.7952,0.7953,0.7952,0.7953,229500000.0
2008-05-22 13:11:00,0.7953,0.7953,0.7952,0.7953,189900000.0
2008-05-22 13:12:00,0.7953,0.79545,0.79525,0.7954,262700000.0
2008-05-22 13:13:00,0.7954,0.79545,0.7952,0.7952,475800000.0
2008-05-22 13:14:00,0.7952,0.7952,0.79515,0.79515,247900000.0
2008-05-22 13:15:00,0.7952,0.7952,0.7951,0.79515,159200000.0
2008-05-22 13:16:00,0.79515,0.79515,0.79505,0.7951,428800000.0
2008-05-22 13:17:00,0.7951,0.7952,0.7951,0.7951,173100000.0
2008-05-22 13:18:00,0.7951,0.7952,0.7951,0.79515,87700000.0
2008-05-22 13:19:00,0.7952,0.7952,0.7951,0.79515,137700000.0
2008-05-22 13:20:00,0.79515,0.7952,0.79505,0.79515,215600000.0
2008-05-22 13:21:00,0.79515,0.79515,0.795,0.79505,162400000.0
2008-05-22 13:22:00,0.7951,0.7951,0.795,0.7951,311999999.0
2008-05-22 13:23:00,0.7951,0.7951,0.795,0.79505,194800000.0
2008-05-22 13:24:00,0.79505,0.79505,0.795,0.795,325900000.0
2008-05-22 13:25:00,0.795,0.79505,0.79495,0.795,351100000.0
2008-05-22 13:26:00,0.795,0.795,0.795,0.795,161000000.0
2008-05-22 13:27:00,0.795,0.79505,0.795,0.795,292000000.0
2008-05-22 13:28:00,0.795,0.79505,0.795,0.795,421400000.0
2008-05-22 13:29:00,0.795,0.79505,0.795,0.79505,276300000.0
2008-05-22 13:30:00,0.79505,0.79505,0.795,0.795,306400000.0
2008-05-22 13:31:00,0.79505,0.7951,0.795,0.79505,169600000.0
2008-05-22 13:32:00,0.7951,0.7951,0.795,0.79505,125599999.0
2008-05-22 13:33:00,0.79505,0.7951,0.79505,0.79505,33500000.0
2008-05-22 13:34:00,0.79505,0.7951,0.79505,0.7951,155300000.0
2008-05-22 13:35:00,0.7951,0.7951,0.79505,0.7951,250400000.0
2008-05-22 13:36:00,0.7951,0.79515,0.7951,0.79515,239500000.0
2008-05-22 13:37:00,0.79515,0.79515,0.79495,0.79495,563000000.0
2008-05-22 13:38:00,0.79495,0.795,0.7944,0.79445,325100001.0
2008-05-22 13:39:00,0.79445,0.7946,0.79445,0.7946,301500000.0
2008-05-22 13:40:00,0.7946,0.79465,0.7945,0.7945,278000000.0
2008-05-22 13:41:00,0.7945,0.79455,0.79425,0.7943,604000000.0
2008-05-22 13:42:00,0.7943,0.7944,0.7943,0.79435,337400000.0
2008-05-22 13:43:00,0.79435,0.79445,0.79435,0.7944,420000000.0
2008-05-22 13:44:00,0.7944,0.79445,0.79425,0.79425,381900000.0
2008-05-22 13:45:00,0.79425,0.7944,0.79415,0.7944,504100000.0
2008-05-22 13:46:00,0.7944,0.7945,0.7942,0.7942,988400001.0
2008-05-22 13:47:00,0.7942,0.79445,0.7942,0.79445,557600000.0
2008-05-22 13:48:00,0.7944,0.7944,0.794,0.79405,885600000.0
2008-05-22 13:49:00,0.79405,0.7943,0.79405,0.7941,527300000.0
2008-05-22 13:50:00,0.79415,0.79425,0.794,0.79405,388000000.0
2008-05-22 13:51:00,0.794,0.7944,0.794,0.7943,565300000.0
2008-05-22 13:52:00,0.7943,0.7944,0.79425,0.79435,330800001.0
2008-05-22 13:53:00,0.79435,0.7944,0.79425,0.7943,385200000.0
2008-05-22 13:54:00,0.7943,0.79445,0.79405,0.7941,454600000.0
2008-05-22 13:55:00,0.7941,0.7943,0.7941,0.7942,305000000.0
2008-05-22 13:56:00,0.79425,0.7943,0.7942,0.79425,219700000.0
2008-05-22 13:57:00,0.7942,0.7943,0.79415,0.7942,175700000.0
2008-05-22 13:58:00,0.7942,0.79425,0.7941,0.79415,258200000.0
2008-05-22 13:59:00,0.79415,0.7942,0.7941,0.7942,134000000.0
2008-05-22 14:00:00,0.7942,0.79425,0.79395,0.79395,242400000.0
2008-05-22 14:01:00,0.79395,0.794,0.7938,0.7939,316300001.0
2008-05-22 14:02:00,0.7939,0.794,0.7939,0.79395,188000000.0
2008-05-22 14:03:00,0.79395,0.79405,0.79395,0.79405,320900000.0
2008-05-22 14:04:00,0.794,0.794,0.7939,0.79395,292600000.0
2008-05-22 14:05:00,0.79395,0.794,0.79385,0.79395,381500000.0
2008-05-22 14:06:00,0.794,0.794,0.7939,0.79395,698100000.0
2008-05-22 14:07:00,0.79395,0.79395,0.79375,0.79375,336100000.0
2008-05-22 14:08:00,0.79375,0.7939,0.7937,0.7939,279500000.0
2008-05-22 14:09:00,0.79395,0.79415,0.7939,0.79415,364000000.0
2008-05-22 14:10:00,0.79415,0.7943,0.7941,0.79425,639199999.0
2008-05-22 14:11:00,0.79425,0.79435,0.7942,0.7943,321000000.0
2008-05-22 14:12:00,0.7943,0.7943,0.794,0.794,436800000.0
2008-05-22 14:13:00,0.794,0.79405,0.79385,0.79385,351500000.0
2008-05-22 14:14:00,0.79385,0.794,0.7938,0.79395,594100000.0
2008-05-22 14:15:00,0.794,0.79405,0.79395,0.79405,650500000.0
2008-05-22 14:16:00,0.794,0.7942,0.794,0.79405,398700001.0
2008-05-22 14:17:00,0.79405,0.79425,0.79395,0.7942,414500000.0
2008-05-22 14:18:00,0.7942,0.79435,0.79415,0.79435,420200000.0
2008-05-22 14:19:00,0.7943,0.7944,0.7943,0.79435,406700000.0
2008-05-22 14:20:00,0.7944,0.7946,0.7944,0.7945,385700000.0
2008-05-22 14:21:00,0.7945,0.7945,0.7944,0.7945,328400000.0
2008-05-22 14:22:00,0.7945,0.7945,0.7944,0.7944,617800000.0
2008-05-22 14:23:00,0.7944,0.7944,0.79405,0.79405,432500000.0
2008-05-22 14:24:00,0.79405,0.79405,0.79395,0.79395,367100000.0
2008-05-22 14:25:00,0.794,0.794,0.79375,0.7938,460400000.0
2008-05-22 14:26:00,0.79385,0.7939,0.7938,0.79385,538699999.0
2008-05-22 14:27:00,0.79385,0.7939,0.7938,0.79385,248100000.0
2008-05-22 14:28:00,0.7938,0.79405,0.7938,0.79395,478200000.0
2008-05-22 14:29:00,0.794,0.79405,0.7939,0.7939,277600000.0
2008-05-22 14:30:00,0.7939,0.7939,0.7936,0.79375,1518399997.0
2008-05-22 14:31:00,0.79375,0.79375,0.7933,0.7933,1255599997.0
2008-05-22 14:32:00,0.79335,0.7935,0.7933,0.7935,677900000.0
2008-05-22 14:33:00,0.7935,0.7936,0.7934,0.7934,880400000.0
2008-05-22 14:34:00,0.7934,0.7935,0.793,0.7931,576700000.0
2008-05-22 14:35:00,0.7931,0.79335,0.7931,0.79335,440700002.0
2008-05-22 14:36:00,0.79335,0.79365,0.7933,0.79345,612700003.0
2008-05-22 14:37:00,0.79345,0.7936,0.79345,0.7936,843699999.0
2008-05-22 14:38:00,0.7936,0.7936,0.79355,0.79355,799600000.0
2008-05-22 14:39:00,0.79355,0.7936,0.7935,0.79355,868800000.0
2008-05-22 14:40:00,0.79355,0.79355,0.7934,0.7934,973100000.0
2008-05-22 14:41:00,0.7934,0.7935,0.79335,0.7934,657000000.0
2008-05-22 14:42:00,0.7934,0.7935,0.7934,0.7934,406200000.0
2008-05-22 14:43:00,0.7934,0.7934,0.7931,0.79325,558800000.0
2008-05-22 14:44:00,0.79325,0.7935,0.7932,0.7935,381700000.0
2008-05-22 14:45:00,0.7935,0.7935,0.7933,0.7933,825299999.0
2008-05-22 14:46:00,0.7933,0.79365,0.7933,0.7936,473200000.0
2008-05-22 14:47:00,0.7936,0.7938,0.7936,0.7938,296300000.0
2008-05-22 14:48:00,0.7938,0.7938,0.7936,0.7937,740300000.0
2008-05-22 14:49:00,0.7937,0.7938,0.79365,0.79375,328600000.0
2008-05-22 14:50:00,0.79375,0.79375,0.79355,0.7936,694100000.0
2008-05-22 14:51:00,0.7936,0.7936,0.79335,0.7934,376699999.0
2008-05-22 14:52:00,0.7934,0.7934,0.7933,0.7933,146100000.0
2008-05-22 14:53:00,0.7933,0.7934,0.7933,0.79335,265999999.0
2008-05-22 14:54:00,0.79335,0.79375,0.79335,0.7937,407100000.0
2008-05-22 14:55:00,0.7937,0.79375,0.7935,0.79365,1042800005.0
2008-05-22 14:56:00,0.79365,0.7938,0.7936,0.79375,517400000.0
2008-05-22 14:57:00,0.79375,0.794,0.7937,0.79395,387900000.0
2008-05-22 14:58:00,0.79395,0.794,0.79385,0.79395,437400000.0
2008-05-22 14:59:00,0.79395,0.79415,0.79395,0.79405,323400000.0
2008-05-22 15:00:00,0.79405,0.7941,0.79385,0.7941,412000000.0
2008-05-22 15:01:00,0.7941,0.7942,0.79405,0.7941,346900000.0
2008-05-22 15:02:00,0.7941,0.7941,0.7939,0.79405,260700000.0
2008-05-22 15:03:00,0.79405,0.7941,0.79395,0.7941,234200000.0
2008-05-22 15:04:00,0.7941,0.7941,0.794,0.7941,179000000.0
2008-05-22 15:05:00,0.7941,0.7941,0.7939,0.79405,202200000.0
2008-05-22 15:06:00,0.79405,0.79405,0.79385,0.794,231700000.0
2008-05-22 15:07:00,0.79405,0.79405,0.79395,0.79405,309000000.0
2008-05-22 15:08:00,0.79405,0.7941,0.794,0.794,267300000.0
2008-05-22 15:09:00,0.794,0.79405,0.7938,0.7939,268600000.0
2008-05-22 15:10:00,0.7939,0.79405,0.7939,0.79395,422000000.0
2008-05-22 15:11:00,0.794,0.794,0.79385,0.7939,445900000.0
2008-05-22 15:12:00,0.7939,0.794,0.7939,0.79395,339800000.0
2008-05-22 15:13:00,0.79395,0.794,0.79385,0.79385,292100000.0
2008-05-22 15:14:00,0.79385,0.794,0.79385,0.79385,347200000.0
2008-05-22 15:15:00,0.7938,0.79405,0.7938,0.794,344400000.0
2008-05-22 15:16:00,0.794,0.79405,0.7939,0.79395,589700000.0
2008-05-22 15:17:00,0.79395,0.79405,0.79395,0.794,277900000.0
2008-05-22 15:18:00,0.794,0.79415,0.794,0.7941,366300000.0
2008-05-22 15:19:00,0.79415,0.79415,0.79405,0.7941,284100000.0
2008-05-22 15:20:00,0.7941,0.7941,0.794,0.79405,180800000.0
2008-05-22 15:21:00,0.79405,0.7941,0.794,0.794,222900000.0
2008-05-22 15:22:00,0.794,0.7942,0.79395,0.79395,113000000.0
2008-05-22 15:23:00,0.79395,0.794,0.79385,0.79385,223500000.0
2008-05-22 15:24:00,0.79385,0.7939,0.79385,0.7939,80500000.0
2008-05-22 15:25:00,0.7939,0.794,0.7939,0.79395,292200000.0
2008-05-22 15:26:00,0.7939,0.79395,0.79385,0.79385,333800000.0
2008-05-22 15:27:00,0.7939,0.7941,0.7939,0.7941,98900000.0
2008-05-22 15:28:00,0.7941,0.7941,0.79395,0.79405,553800003.0
2008-05-22 15:29:00,0.79405,0.79405,0.7939,0.79395,528500003.0
2008-05-22 15:30:00,0.79395,0.79395,0.79375,0.79375,445200000.0
2008-05-22 15:31:00,0.79375,0.79395,0.79375,0.79385,349400000.0
2008-05-22 15:32:00,0.7939,0.79395,0.7938,0.79385,253700001.0
2008-05-22 15:33:00,0.79385,0.794,0.7938,0.79395,222600000.0
2008-05-22 15:34:00,0.79395,0.79405,0.79395,0.794,323200000.0
2008-05-22 15:35:00,0.794,0.79405,0.794,0.794,253400000.0
2008-05-22 15:36:00,0.794,0.794,0.7939,0.79395,153600000.0
2008-05-22 15:37:00,0.79395,0.7942,0.7939,0.7942,406700000.0
2008-05-22 15:38:00,0.7942,0.79425,0.7941,0.7942,564400000.0
2008-05-22 15:39:00,0.79415,0.7945,0.79415,0.7944,557900000.0
2008-05-22 15:40:00,0.79435,0.79465,0.79435,0.7946,972100003.0
2008-05-22 15:41:00,0.79475,0.79475,0.79455,0.79455,430500000.0
2008-05-22 15:42:00,0.79455,0.79455,0.7944,0.79445,339899997.0
2008-05-22 15:43:00,0.79445,0.79455,0.7944,0.79445,805399998.0
2008-05-22 15:44:00,0.7944,0.79455,0.79435,0.7945,565500000.0
2008-05-22 15:45:00,0.7945,0.79465,0.79445,0.79465,529699999.0
2008-05-22 15:46:00,0.79465,0.79475,0.79465,0.79475,423300001.0
2008-05-22 15:47:00,0.7947,0.7948,0.7947,0.79475,307000000.0
2008-05-22 15:48:00,0.79475,0.79485,0.79465,0.7947,376300000.0
2008-05-22 15:49:00,0.79465,0.79485,0.7946,0.79485,184099999.0
2008-05-22 15:50:00,0.79485,0.79485,0.79465,0.7947,229800000.0
2008-05-22 15:51:00,0.7947,0.7948,0.7947,0.7947,140100000.0
2008-05-22 15:52:00,0.7947,0.7947,0.7945,0.79455,340100000.0
2008-05-22 15:53:00,0.79455,0.79465,0.79445,0.7946,273900000.0
2008-05-22 15:54:00,0.79455,0.7946,0.79425,0.79435,345800000.0
2008-05-22 15:55:00,0.79435,0.7944,0.7943,0.79435,437100000.0
2008-05-22 15:56:00,0.79435,0.7944,0.79425,0.7944,229400000.0
2008-05-22 15:57:00,0.7944,0.7944,0.79425,0.7943,346000000.0
2008-05-22 15:58:00,0.7943,0.7945,0.7942,0.79445,233200000.0
2008-05-22 15:59:00,0.79445,0.79475,0.79445,0.79445,170800000.0
2008-05-22 16:00:00,0.79445,0.7946,0.79435,0.7944,232400000.0
2008-05-22 16:01:00,0.7944,0.7945,0.7943,0.7944,231100000.0
2008-05-22 16:02:00,0.7944,0.7946,0.7943,0.79445,354100000.0
2008-05-22 16:03:00,0.7944,0.79455,0.7943,0.7943,306500000.0
2008-05-22 16:04:00,0.7943,0.7943,0.79395,0.79395,641100001.0
2008-05-22 16:05:00,0.794,0.7941,0.7939,0.79405,509100000.0
2008-05-22 16:06:00,0.79405,0.79405,0.79385,0.79385,347200000.0
2008-05-22 16:07:00,0.79385,0.79385,0.7937,0.7937,162100000.0
2008-05-22 16:08:00,0.7937,0.79375,0.7936,0.79375,301600000.0
2008-05-22 16:09:00,0.7937,0.79385,0.79355,0.79385,269300001.0
2008-05-22 16:10:00,0.79385,0.7939,0.7938,0.79385,170800000.0
2008-05-22 16:11:00,0.79385,0.79385,0.79365,0.7937,218800000.0
2008-05-22 16:12:00,0.7937,0.79375,0.79355,0.7937,371100000.0
2008-05-22 16:13:00,0.7937,0.79375,0.79365,0.7937,246000000.0
2008-05-22 16:14:00,0.79375,0.79385,0.79375,0.79385,196700000.0
2008-05-22 16:15:00,0.7939,0.7939,0.7936,0.7937,304700000.0
2008-05-22 16:16:00,0.7937,0.7938,0.7935,0.79355,456600001.0
2008-05-22 16:17:00,0.79355,0.7936,0.7934,0.79345,407400002.0
2008-05-22 16:18:00,0.79345,0.79355,0.7933,0.79335,631200009.0
2008-05-22 16:19:00,0.79335,0.7934,0.79325,0.7933,466300002.0
2008-05-22 16:20:00,0.7933,0.7935,0.7933,0.79345,393000000.0
2008-05-22 16:21:00,0.79345,0.7936,0.79345,0.79355,82700000.0
2008-05-22 16:22:00,0.79355,0.79355,0.7932,0.79335,348199999.0
2008-05-22 16:23:00,0.7933,0.7934,0.79315,0.7932,550400003.0
2008-05-22 16:24:00,0.7932,0.7932,0.79285,0.793,523100002.0
2008-05-22 16:25:00,0.793,0.79315,0.79295,0.79315,248400000.0
2008-05-22 16:26:00,0.79315,0.79325,0.7931,0.7932,307200000.0
2008-05-22 16:27:00,0.7932,0.7934,0.79315,0.79335,278100001.0
2008-05-22 16:28:00,0.79335,0.79345,0.79335,0.7934,174800000.0
2008-05-22 16:29:00,0.7934,0.7934,0.7931,0.7931,320400000.0
2008-05-22 16:30:00,0.7931,0.7931,0.79295,0.79295,361700000.0
2008-05-22 16:31:00,0.79295,0.79305,0.79285,0.79285,303000000.0
2008-05-22 16:32:00,0.79285,0.793,0.7928,0.79295,318700000.0
2008-05-22 16:33:00,0.79295,0.7931,0.79295,0.79305,438700000.0
2008-05-22 16:34:00,0.793,0.7932,0.793,0.793,822200010.0
2008-05-22 16:35:00,0.793,0.79325,0.793,0.7932,325600000.0
2008-05-22 16:36:00,0.7932,0.79325,0.79315,0.7932,476700004.0
2008-05-22 16:37:00,0.7932,0.79325,0.79315,0.7932,426000003.0
2008-05-22 16:38:00,0.7932,0.79335,0.79315,0.79335,483800000.0
2008-05-22 16:39:00,0.79335,0.79355,0.79335,0.7935,417500002.0
2008-05-22 16:40:00,0.7935,0.7935,0.79335,0.7934,477300002.0
2008-05-22 16:41:00,0.7934,0.7935,0.7933,0.7933,254300000.0
2008-05-22 16:42:00,0.7933,0.79335,0.79325,0.79335,340500000.0
2008-05-22 16:43:00,0.79335,0.7934,0.79325,0.7933,341400000.0
2008-05-22 16:44:00,0.7933,0.79335,0.7933,0.7933,417500001.0
2008-05-22 16:45:00,0.79335,0.79335,0.79305,0.79315,474900000.0
2008-05-22 16:46:00,0.7931,0.79315,0.79305,0.7931,425800000.0
2008-05-22 16:47:00,0.7931,0.7932,0.79305,0.79305,376800000.0
2008-05-22 16:48:00,0.7931,0.7931,0.79295,0.79295,435100001.0
2008-05-22 16:49:00,0.79295,0.793,0.79285,0.793,244400000.0
2008-05-22 16:50:00,0.793,0.79305,0.79285,0.79285,338500000.0
2008-05-22 16:51:00,0.79285,0.79305,0.79285,0.79305,184900000.0
2008-05-22 16:52:00,0.79305,0.79315,0.79305,0.7931,196099999.0
2008-05-22 16:53:00,0.7931,0.79325,0.7931,0.79325,240900000.0
2008-05-22 16:54:00,0.79325,0.7933,0.79305,0.7931,183400000.0
2008-05-22 16:55:00,0.79305,0.7931,0.79295,0.79295,175600000.0
2008-05-22 16:56:00,0.793,0.793,0.79285,0.7929,208500000.0
2008-05-22 16:57:00,0.7929,0.79315,0.7929,0.79305,159400000.0
2008-05-22 16:58:00,0.79305,0.7933,0.79305,0.79325,246300000.0
2008-05-22 16:59:00,0.79325,0.79325,0.793,0.79325,368700000.0
2008-05-22 17:00:00,0.79325,0.7933,0.79305,0.7931,258500000.0
2008-05-22 17:01:00,0.79305,0.7935,0.79305,0.79345,333600000.0
2008-05-22 17:02:00,0.79345,0.7936,0.79345,0.7935,152500000.0
2008-05-22 17:03:00,0.7935,0.7935,0.7934,0.7934,179600000.0
2008-05-22 17:04:00,0.7934,0.7934,0.7932,0.7932,192800000.0
2008-05-22 17:05:00,0.7932,0.7932,0.79305,0.7931,175700000.0
2008-05-22 17:06:00,0.79305,0.7931,0.793,0.7931,276100000.0
2008-05-22 17:07:00,0.7931,0.79315,0.79305,0.7931,243300000.0
2008-05-22 17:08:00,0.7931,0.79315,0.793,0.79305,234800000.0
2008-05-22 17:09:00,0.79305,0.7931,0.79295,0.793,237500000.0
2008-05-22 17:10:00,0.793,0.793,0.7929,0.7929,303600000.0
2008-05-22 17:11:00,0.7929,0.79295,0.79285,0.79285,246600000.0
2008-05-22 17:12:00,0.7928,0.7928,0.7926,0.7927,244200000.0
2008-05-22 17:13:00,0.7927,0.7927,0.79255,0.79265,174899999.0
2008-05-22 17:14:00,0.7927,0.7928,0.7927,0.79275,323200000.0
2008-05-22 17:15:00,0.7928,0.79285,0.79275,0.79275,211500000.0
2008-05-22 17:16:00,0.79275,0.79295,0.79275,0.7929,556200000.0
2008-05-22 17:17:00,0.7929,0.793,0.7929,0.793,42200000.0
2008-05-22 17:18:00,0.79295,0.7931,0.79295,0.7931,148500000.0
2008-05-22 17:19:00,0.7931,0.7931,0.793,0.793,332200000.0
2008-05-22 17:20:00,0.793,0.793,0.79295,0.79295,181300000.0
2008-05-22 17:21:00,0.793,0.79305,0.79295,0.79305,296100000.0
2008-05-22 17:22:00,0.79305,0.7931,0.793,0.793,268600000.0
2008-05-22 17:23:00,0.793,0.793,0.7928,0.7928,467900000.0
2008-05-22 17:24:00,0.7928,0.7929,0.79275,0.7929,106300000.0
2008-05-22 17:25:00,0.7929,0.79295,0.7929,0.79295,307700000.0
2008-05-22 17:26:00,0.79295,0.79295,0.7928,0.79285,198600001.0
2008-05-22 17:27:00,0.7929,0.793,0.79285,0.79295,148200000.0
2008-05-22 17:28:00,0.79295,0.793,0.7929,0.79295,226800000.0
2008-05-22 17:29:00,0.79295,0.79305,0.7929,0.79305,205700000.0
2008-05-22 17:30:00,0.793,0.79305,0.7929,0.793,329600000.0
2008-05-22 17:31:00,0.793,0.7931,0.79295,0.7931,174000000.0
2008-05-22 17:32:00,0.7931,0.7931,0.793,0.793,161500000.0
2008-05-22 17:33:00,0.793,0.79315,0.79295,0.793,209000000.0
2008-05-22 17:34:00,0.793,0.7931,0.79295,0.7931,210200000.0
2008-05-22 17:35:00,0.7931,0.79315,0.79305,0.7931,256900000.0
2008-05-22 17:36:00,0.7931,0.7932,0.793,0.79315,234500000.0
2008-05-22 17:37:00,0.79315,0.7932,0.7931,0.7932,212700000.0
2008-05-22 17:38:00,0.7932,0.7933,0.7932,0.7933,171900000.0
2008-05-22 17:39:00,0.7933,0.79335,0.7933,0.79335,166700000.0
2008-05-22 17:40:00,0.79335,0.79335,0.79325,0.7933,188100000.0
2008-05-22 17:41:00,0.7933,0.7933,0.7933,0.7933,152600000.0
2008-05-22 17:42:00,0.7933,0.7934,0.7933,0.79335,84300000.0
2008-05-22 17:43:00,0.79335,0.7934,0.7933,0.7934,298900002.0
2008-05-22 17:44:00,0.79345,0.7935,0.79335,0.7934,319100001.0
2008-05-22 17:45:00,0.7934,0.7937,0.79335,0.79345,407800001.0
2008-05-22 17:46:00,0.7935,0.79355,0.79345,0.79345,419800006.0
2008-05-22 17:47:00,0.79345,0.79345,0.7933,0.7933,458700000.0
2008-05-22 17:48:00,0.7933,0.7933,0.79315,0.7932,192100000.0
2008-05-22 17:49:00,0.7932,0.7933,0.7931,0.79325,247200000.0
2008-05-22 17:50:00,0.7933,0.7935,0.79325,0.7933,529900000.0
2008-05-22 17:51:00,0.79335,0.79365,0.7933,0.7936,215400001.0
2008-05-22 17:52:00,0.7936,0.79365,0.7935,0.7936,274300000.0
2008-05-22 17:53:00,0.7936,0.79395,0.79355,0.7938,423600000.0
2008-05-22 17:54:00,0.7938,0.7939,0.79375,0.7939,138100000.0
2008-05-22 17:55:00,0.7939,0.7939,0.79375,0.79375,457200008.0
2008-05-22 17:56:00,0.7938,0.7938,0.7937,0.79375,388800002.0
2008-05-22 17:57:00,0.7938,0.7938,0.79365,0.79365,289799999.0
2008-05-22 17:58:00,0.7936,0.7936,0.7935,0.79355,120800000.0
2008-05-22 17:59:00,0.79355,0.79365,0.7935,0.7936,157400000.0
2008-05-22 18:00:00,0.7936,0.79365,0.79355,0.79355,240600000.0
2008-05-22 18:01:00,0.7936,0.7936,0.79345,0.7935,71600000.0
2008-05-22 18:02:00,0.79345,0.79345,0.7933,0.79335,150000000.0
2008-05-22 18:03:00,0.7934,0.7935,0.79335,0.7935,156000000.0
2008-05-22 18:04:00,0.7935,0.7935,0.79335,0.79335,176900000.0
2008-05-22 18:05:00,0.79335,0.79345,0.7933,0.79345,83400000.0
2008-05-22 18:06:00,0.7935,0.7936,0.7935,0.79355,92500000.0
2008-05-22 18:07:00,0.7935,0.7936,0.7935,0.7935,71700000.0
2008-05-22 18:08:00,0.7935,0.79355,0.7935,0.79355,59500000.0
2008-05-22 18:09:00,0.7936,0.7936,0.79355,0.7936,18600000.0
2008-05-22 18:10:00,0.7936,0.7937,0.7936,0.7936,315300000.0
2008-05-22 18:11:00,0.7936,0.7936,0.79345,0.7935,154300000.0
2008-05-22 18:12:00,0.7935,0.79355,0.7934,0.79345,164500000.0
2008-05-22 18:13:00,0.7934,0.79345,0.7933,0.7933,133600000.0
2008-05-22 18:14:00,0.7933,0.79335,0.79325,0.79335,92400000.0
2008-05-22 18:15:00,0.79335,0.79335,0.7933,0.79335,84900000.0
2008-05-22 18:16:00,0.7934,0.79355,0.7934,0.7935,152800000.0
2008-05-22 18:17:00,0.79355,0.79355,0.7934,0.7934,253100000.0
2008-05-22 18:18:00,0.7934,0.79345,0.7934,0.7934,162900000.0
2008-05-22 18:19:00,0.7934,0.79345,0.7932,0.7932,69300000.0
2008-05-22 18:20:00,0.7932,0.7933,0.79315,0.79325,77300000.0
2008-05-22 18:21:00,0.7933,0.7933,0.79325,0.79325,11200000.0
2008-05-22 18:22:00,0.7933,0.7933,0.7932,0.79325,22100000.0
2008-05-22 18:23:00,0.79325,0.7933,0.7932,0.7933,54500000.0
2008-05-22 18:24:00,0.79325,0.7933,0.7931,0.79315,164000001.0
2008-05-22 18:25:00,0.79315,0.79315,0.793,0.793,190700000.0
2008-05-22 18:26:00,0.79305,0.79305,0.793,0.79305,55300000.0
2008-05-22 18:27:00,0.79305,0.7932,0.793,0.7932,38400000.0
2008-05-22 18:28:00,0.79315,0.7932,0.79315,0.7932,36700000.0
2008-05-22 18:29:00,0.79325,0.79325,0.79315,0.7932,118300000.0
2008-05-22 18:30:00,0.7932,0.7933,0.7932,0.7933,47500000.0
2008-05-22 18:31:00,0.7933,0.79345,0.7933,0.7934,199600000.0
2008-05-22 18:32:00,0.7934,0.7934,0.79335,0.79335,77300000.0
2008-05-22 18:33:00,0.79335,0.7934,0.7933,0.7934,14600000.0
2008-05-22 18:34:00,0.79335,0.7935,0.79335,0.7935,58900000.0
2008-05-22 18:35:00,0.79345,0.7935,0.79345,0.79345,30900000.0
2008-05-22 18:36:00,0.7935,0.7935,0.7933,0.79335,140000000.0
2008-05-22 18:37:00,0.7933,0.79335,0.79325,0.7933,138599998.0
2008-05-22 18:38:00,0.79335,0.79335,0.7933,0.79335,24900000.0
2008-05-22 18:39:00,0.7933,0.79335,0.79325,0.79325,265700000.0
2008-05-22 18:40:00,0.7933,0.7934,0.7933,0.7934,115700000.0
2008-05-22 18:41:00,0.7934,0.7934,0.7934,0.7934,230600000.0
2008-05-22 18:42:00,0.7934,0.79345,0.7934,0.79345,161100000.0
2008-05-22 18:43:00,0.7934,0.7935,0.7934,0.7935,40300000.0
2008-05-22 18:44:00,0.79345,0.7935,0.7933,0.7933,258299998.0
2008-05-22 18:45:00,0.7933,0.7933,0.79325,0.79325,143600000.0
2008-05-22 18:46:00,0.79325,0.7933,0.79325,0.7933,71100000.0
2008-05-22 18:47:00,0.7933,0.7933,0.79325,0.7933,346200000.0
2008-05-22 18:48:00,0.7933,0.7933,0.79325,0.79325,104100000.0
2008-05-22 18:49:00,0.7933,0.79335,0.7933,0.79335,72500000.0
2008-05-22 18:50:00,0.79335,0.79335,0.79325,0.79325,168400000.0
2008-05-22 18:51:00,0.79325,0.79325,0.7932,0.7932,114700000.0
2008-05-22 18:52:00,0.79325,0.79325,0.79315,0.79315,112100000.0
2008-05-22 18:53:00,0.7931,0.79335,0.7931,0.7933,186200001.0
2008-05-22 18:54:00,0.7933,0.79335,0.7933,0.79335,364699999.0
2008-05-22 18:55:00,0.7933,0.79335,0.7933,0.7933,82000000.0
2008-05-22 18:56:00,0.7933,0.7933,0.7933,0.7933,56500000.0
2008-05-22 18:57:00,0.7933,0.7933,0.79325,0.79325,7000000.0
2008-05-22 18:58:00,0.7932,0.79325,0.7932,0.79325,34199998.0
2008-05-22 18:59:00,0.7932,0.7933,0.7932,0.7933,147500000.0
2008-05-22 19:00:00,0.79325,0.79335,0.7932,0.7933,197300000.0
2008-05-22 19:01:00,0.7933,0.7933,0.79325,0.7933,62700000.0
2008-05-22 19:02:00,0.7933,0.7933,0.7933,0.7933,74600000.0
2008-05-22 19:03:00,0.7933,0.7933,0.7932,0.7932,101000000.0
2008-05-22 19:04:00,0.7932,0.7933,0.7932,0.79325,81000000.0
2008-05-22 19:05:00,0.7932,0.7933,0.7932,0.7933,14700000.0
2008-05-22 19:06:00,0.7933,0.7933,0.79315,0.7932,152600000.0
2008-05-22 19:07:00,0.7932,0.7932,0.79315,0.7932,148900000.0
2008-05-22 19:08:00,0.7932,0.7932,0.7931,0.7931,191600000.0
2008-05-22 19:09:00,0.7931,0.7932,0.7931,0.7932,96500000.0
2008-05-22 19:10:00,0.7932,0.79325,0.7932,0.7932,25100000.0
2008-05-22 19:11:00,0.79325,0.79325,0.7932,0.7932,55800000.0
2008-05-22 19:12:00,0.7932,0.7932,0.79315,0.7932,29800000.0
2008-05-22 19:13:00,0.7932,0.79325,0.79315,0.79325,83200000.0
2008-05-22 19:14:00,0.7932,0.79325,0.7932,0.79325,79700000.0
2008-05-22 19:15:00,0.7932,0.79325,0.7932,0.79325,25100000.0
2008-05-22 19:16:00,0.79325,0.7933,0.7932,0.7932,15400000.0
2008-05-22 19:17:00,0.79325,0.79325,0.7932,0.79325,46000000.0
2008-05-22 19:18:00,0.7932,0.7933,0.7932,0.7933,73500000.0
2008-05-22 19:19:00,0.79325,0.7933,0.79325,0.79325,5700000.0
2008-05-22 19:20:00,0.79325,0.79325,0.7932,0.79325,12500000.0
2008-05-22 19:21:00,0.7933,0.7933,0.7933,0.7933,44300000.0
2008-05-22 19:22:00,0.7933,0.7933,0.79325,0.7933,67700000.0
2008-05-22 19:23:00,0.7933,0.7933,0.79325,0.79325,12700000.0
2008-05-22 19:24:00,0.7932,0.79325,0.7932,0.79325,18200000.0
2008-05-22 19:25:00,0.79325,0.79325,0.79325,0.79325,800000.0
2008-05-22 19:26:00,0.79321,0.79321,0.79307,0.79307,11200000.0
2008-05-22 19:27:00,0.79325,0.7933,0.79325,0.7933,4800000.0
2008-05-22 19:28:00,0.7933,0.7933,0.7932,0.7933,51300000.0
2008-05-22 19:29:00,0.7933,0.7933,0.79325,0.7933,57600000.0
2008-05-22 19:30:00,0.7933,0.7933,0.79325,0.79325,22400000.0
2008-05-22 19:31:00,0.79325,0.7934,0.7932,0.79325,100500000.0
2008-05-22 19:32:00,0.7932,0.7933,0.7932,0.79325,134800000.0
2008-05-22 19:33:00,0.79325,0.79325,0.79325,0.79325,2500000.0
2008-05-22 19:34:00,0.79325,0.7933,0.79325,0.7933,42500000.0
2008-05-22 19:35:00,0.7933,0.7933,0.79325,0.7933,151900000.0
2008-05-22 19:36:00,0.7933,0.7933,0.79315,0.79325,124900000.0
2008-05-22 19:37:00,0.79325,0.7933,0.79325,0.7933,24700000.0
2008-05-22 19:38:00,0.7933,0.79335,0.79325,0.79335,100300000.0
2008-05-22 19:39:00,0.79335,0.7934,0.7933,0.79335,38400000.0
2008-05-22 19:40:00,0.79335,0.79335,0.79335,0.79335,2500000.0
2008-05-22 19:41:00,0.79335,0.79335,0.7933,0.79335,125900000.0
2008-05-22 19:42:00,0.79335,0.7934,0.7933,0.7934,20500000.0
2008-05-22 19:43:00,0.7934,0.7934,0.79335,0.7934,18600000.0
2008-05-22 19:44:00,0.7934,0.7934,0.7934,0.7934,47100000.0
2008-05-22 19:45:00,0.79345,0.79345,0.7934,0.7934,8700000.0
2008-05-22 19:46:00,0.7934,0.79345,0.7934,0.79345,16600000.0
2008-05-22 19:47:00,0.79333,0.79343,0.79323,0.79334,82899998.0
2008-05-22 19:48:00,0.79345,0.79345,0.79345,0.79345,400000.0
2008-05-22 19:49:00,0.7935,0.7935,0.7934,0.7934,89900000.0
2008-05-22 19:50:00,0.7934,0.7935,0.7934,0.7935,47500000.0
2008-05-22 19:51:00,0.7935,0.7935,0.7935,0.7935,69300000.0
2008-05-22 19:52:00,0.7935,0.7935,0.7935,0.7935,27900000.0
2008-05-22 19:53:00,0.7935,0.7935,0.7935,0.7935,3300000.0
2008-05-22 19:54:00,0.7935,0.7935,0.7935,0.7935,44100000.0
2008-05-22 19:55:00,0.7935,0.7935,0.79345,0.7935,50900000.0
2008-05-22 19:56:00,0.7935,0.79365,0.7935,0.79365,17800000.0
2008-05-22 19:57:00,0.79365,0.7938,0.79365,0.7938,14300000.0
2008-05-22 19:58:00,0.7938,0.7938,0.79375,0.79375,8900000.0
2008-05-22 19:59:00,0.7937,0.7937,0.7936,0.7936,74700000.0
2008-05-22 20:00:00,0.7936,0.7936,0.79345,0.79345,39100000.0
2008-05-22 20:01:00,0.79345,0.79355,0.79345,0.79345,159200000.0
2008-05-22 20:02:00,0.7935,0.7935,0.7934,0.7934,42300000.0
2008-05-22 20:03:00,0.7934,0.7934,0.7933,0.7933,33900000.0
2008-05-22 20:04:00,0.79325,0.7933,0.7931,0.7931,85000000.0
2008-05-22 20:05:00,0.79315,0.7932,0.7931,0.7931,112300000.0
2008-05-22 20:06:00,0.7931,0.79325,0.7931,0.79325,126000000.0
2008-05-22 20:07:00,0.7932,0.79325,0.7932,0.79325,137200000.0
2008-05-22 20:08:00,0.79325,0.79335,0.7932,0.79335,85400000.0
2008-05-22 20:09:00,0.7933,0.79335,0.79325,0.7933,296800000.0
2008-05-22 20:10:00,0.7933,0.7934,0.7933,0.79335,66200000.0
2008-05-22 20:11:00,0.79335,0.79335,0.79325,0.7933,118300000.0
2008-05-22 20:12:00,0.7933,0.7933,0.79315,0.79315,229500000.0
2008-05-22 20:13:00,0.7932,0.79335,0.7931,0.7933,236800000.0
2008-05-22 20:14:00,0.79325,0.7933,0.7931,0.7931,61200000.0
2008-05-22 20:15:00,0.7931,0.7932,0.793,0.79315,240200000.0
2008-05-22 20:16:00,0.79315,0.7933,0.79315,0.79315,102200000.0
2008-05-22 20:17:00,0.79315,0.79335,0.79315,0.7932,161600000.0
2008-05-22 20:18:00,0.79315,0.79315,0.793,0.79305,250100000.0
2008-05-22 20:19:00,0.79305,0.7931,0.793,0.7931,79900000.0
2008-05-22 20:20:00,0.7931,0.7933,0.7931,0.79325,51300000.0
2008-05-22 20:21:00,0.79325,0.79325,0.79305,0.7932,86900000.0
2008-05-22 20:22:00,0.79315,0.79335,0.7931,0.7933,60800000.0
2008-05-22 20:23:00,0.79335,0.79345,0.7933,0.79335,97100000.0
2008-05-22 20:24:00,0.79335,0.79335,0.7933,0.79335,77500000.0
2008-05-22 20:25:00,0.79335,0.79345,0.7933,0.7934,167200000.0
2008-05-22 20:26:00,0.7934,0.79345,0.7934,0.79345,75900000.0
2008-05-22 20:27:00,0.7935,0.7935,0.79345,0.7935,39200000.0
2008-05-22 20:28:00,0.7935,0.7936,0.7935,0.7936,106300000.0
2008-05-22 20:29:00,0.79355,0.79355,0.79345,0.7935,74800000.0
2008-05-22 20:30:00,0.7935,0.7935,0.79335,0.79335,255100000.0
2008-05-22 20:31:00,0.79335,0.79345,0.7933,0.7934,134200000.0
2008-05-22 20:32:00,0.7934,0.79345,0.7934,0.7934,134500000.0
2008-05-22 20:33:00,0.79345,0.79345,0.7934,0.79345,12400000.0
2008-05-22 20:34:00,0.7934,0.79345,0.7934,0.7934,62200000.0
2008-05-22 20:35:00,0.79335,0.7934,0.7933,0.79335,101900000.0
2008-05-22 20:36:00,0.79335,0.7934,0.79315,0.7932,59100000.0
2008-05-22 20:37:00,0.7932,0.7933,0.7932,0.79325,45800000.0
2008-05-22 20:38:00,0.79325,0.7933,0.7932,0.79325,176200000.0
2008-05-22 20:39:00,0.79325,0.79325,0.7932,0.7932,423199999.0
2008-05-22 20:40:00,0.7932,0.7932,0.79315,0.79315,114800000.0
2008-05-22 20:41:00,0.79315,0.7932,0.79315,0.7932,61800000.0
2008-05-22 20:42:00,0.7932,0.7933,0.7932,0.7933,198600000.0
2008-05-22 20:43:00,0.7933,0.7933,0.7932,0.7932,374299996.0
2008-05-22 20:44:00,0.7932,0.7933,0.7932,0.7933,168499998.0
2008-05-22 20:45:00,0.7933,0.79335,0.7932,0.79335,87699998.0
2008-05-22 20:46:00,0.79335,0.7934,0.7933,0.7933,308199998.0
2008-05-22 20:47:00,0.7933,0.79335,0.7933,0.79335,62400000.0
2008-05-22 20:48:00,0.79335,0.79345,0.79335,0.79345,30100000.0
2008-05-22 20:49:00,0.79345,0.7935,0.7934,0.79345,27200000.0
2008-05-22 20:50:00,0.79345,0.7935,0.79335,0.7934,172100000.0
2008-05-22 20:51:00,0.7934,0.7935,0.7934,0.7935,323000000.0
2008-05-22 20:52:00,0.7935,0.7935,0.79335,0.7934,391200000.0
2008-05-22 20:53:00,0.7934,0.7934,0.79325,0.79325,166400000.0
2008-05-22 20:54:00,0.7933,0.7933,0.7932,0.7932,105100000.0
2008-05-22 20:55:00,0.7932,0.7932,0.7931,0.7932,204400000.0
2008-05-22 20:56:00,0.7932,0.7933,0.79315,0.7932,290800000.0
2008-05-22 20:57:00,0.7932,0.79335,0.7932,0.79325,174700000.0
2008-05-22 20:58:00,0.79325,0.7934,0.79325,0.79335,128600000.0
2008-05-22 20:59:00,0.79335,0.7936,0.79335,0.7935,206800000.0
2008-05-22 21:00:00,0.7935,0.7935,0.7934,0.79345,345500000.0
2008-05-22 21:01:00,0.7935,0.79355,0.79345,0.79355,13300000.0
2008-05-22 21:02:00,0.79355,0.79355,0.7935,0.79355,19900000.0
2008-05-22 21:03:00,0.7936,0.7936,0.7935,0.79355,43000000.0
2008-05-22 21:04:00,0.7934,0.79349,0.79333,0.79349,3800000.0
2008-05-22 21:05:00,0.7936,0.7936,0.7936,0.7936,39600000.0
2008-05-22 21:06:00,0.7937,0.7937,0.7936,0.7936,18700000.0
2008-05-22 21:07:00,0.79365,0.79365,0.7936,0.7936,19100000.0
2008-05-22 21:08:00,0.79365,0.79365,0.7936,0.7936,12000000.0
2008-05-22 21:09:00,0.7936,0.7936,0.79355,0.7936,68400000.0
2008-05-22 21:10:00,0.7936,0.7936,0.7935,0.7935,30700000.0
2008-05-22 21:11:00,0.7935,0.79365,0.7935,0.7936,66000000.0
2008-05-22 21:12:00,0.7936,0.7936,0.79355,0.7936,7400000.0
2008-05-22 21:13:00,0.7936,0.7936,0.79355,0.79355,800000.0
2008-05-22 21:14:00,0.7936,0.7936,0.79355,0.79355,5600000.0
2008-05-22 21:15:00,0.7936,0.7936,0.79355,0.7936,2100000.0
2008-05-22 21:16:00,0.7936,0.7936,0.79355,0.7936,12900000.0
2008-05-22 21:17:00,0.7936,0.79365,0.79355,0.79355,6800000.0
2008-05-22 21:18:00,0.7935,0.79355,0.7935,0.79355,31500000.0
2008-05-22 21:19:00,0.79355,0.79355,0.79345,0.79345,34700000.0
2008-05-22 21:20:00,0.79345,0.79345,0.79335,0.7934,128200000.0
2008-05-22 21:21:00,0.79345,0.79355,0.79345,0.7935,21500000.0
2008-05-22 21:22:00,0.7935,0.7936,0.7935,0.7936,7500000.0
2008-05-22 21:23:00,0.79355,0.7936,0.7935,0.79355,9500000.0
2008-05-22 21:24:00,0.7936,0.7936,0.7936,0.7936,8600000.0
2008-05-22 21:25:00,0.7936,0.79365,0.7936,0.79365,66200000.0
2008-05-22 21:26:00,0.7936,0.79365,0.7936,0.7936,69800000.0
2008-05-22 21:27:00,0.7936,0.7936,0.7936,0.7936,12800000.0
2008-05-22 21:28:00,0.7936,0.7936,0.7936,0.7936,19000000.0
2008-05-22 21:29:00,0.7936,0.79365,0.7936,0.7936,95100000.0
2008-05-22 21:30:00,0.7936,0.7937,0.7936,0.79365,23900000.0
2008-05-22 21:31:00,0.79365,0.79365,0.79365,0.79365,1600000.0
2008-05-22 21:32:00,0.79365,0.7937,0.79365,0.7937,12200000.0
2008-05-22 21:33:00,0.7937,0.7937,0.7936,0.79365,8100000.0
2008-05-22 21:34:00,0.79365,0.7937,0.79365,0.7937,400000.0
2008-05-22 21:35:00,0.7937,0.79375,0.7937,0.7937,7700000.0
2008-05-22 21:36:00,0.7937,0.7937,0.79365,0.7937,3900000.0
2008-05-22 21:37:00,0.7937,0.7937,0.7937,0.7937,5800000.0
2008-05-22 21:38:00,0.7937,0.7937,0.79365,0.7937,7100000.0
2008-05-22 21:39:00,0.79375,0.79375,0.7937,0.79375,11800000.0
2008-05-22 21:40:00,0.7937,0.79375,0.79365,0.79365,13600000.0
2008-05-22 21:41:00,0.79338,0.79355,0.79327,0.79327,142800000.0
2008-05-22 21:42:00,0.7937,0.7937,0.7937,0.7937,3000000.0
2008-05-22 21:43:00,0.7937,0.79375,0.79365,0.79365,38300000.0
2008-05-22 21:44:00,0.7937,0.7938,0.79365,0.7938,121700000.0
2008-05-22 21:45:00,0.7938,0.7939,0.7938,0.79385,10400000.0
2008-05-22 21:46:00,0.7939,0.79395,0.7939,0.7939,73600000.0
2008-05-22 21:47:00,0.79395,0.79395,0.7939,0.7939,3400000.0
2008-05-22 21:48:00,0.7939,0.7939,0.7939,0.7939,10100000.0
2008-05-22 21:49:00,0.7939,0.7939,0.79385,0.79385,1400000.0
2008-05-22 21:50:00,0.79385,0.79385,0.79385,0.79385,900000.0
2008-05-22 21:51:00,0.7939,0.7939,0.7939,0.7939,600000.0
2008-05-22 21:52:00,0.7939,0.7939,0.79385,0.7939,13100000.0
2008-05-22 21:53:00,0.7939,0.79395,0.7939,0.7939,24200000.0
2008-05-22 21:54:00,0.79385,0.79385,0.7938,0.7938,14100000.0
2008-05-22 21:55:00,0.7938,0.79385,0.79375,0.79385,22800000.0
2008-05-22 21:56:00,0.7938,0.79385,0.7938,0.7938,66300000.0
2008-05-22 21:57:00,0.7938,0.79385,0.7938,0.79385,4500000.0
2008-05-22 21:58:00,0.7939,0.79395,0.7939,0.7939,55600000.0
2008-05-22 21:59:00,0.79395,0.794,0.7939,0.794,29400000.0
2008-05-22 22:00:00,0.794,0.794,0.79395,0.79395,2100000.0
2008-05-22 22:01:00,0.794,0.794,0.79395,0.79395,14600000.0
2008-05-22 22:02:00,0.794,0.794,0.79395,0.79395,1600000.0
2008-05-22 22:03:00,0.794,0.794,0.79395,0.79395,800000.0
2008-05-22 22:04:00,0.79382,0.79389,0.7937,0.7937,24500000.0
2008-05-22 22:05:00,0.7937,0.79384,0.7937,0.7938,5000000.0
2008-05-22 22:06:00,0.794,0.79405,0.79395,0.794,40000000.0
2008-05-22 22:07:00,0.794,0.7941,0.794,0.79405,62700000.0
2008-05-22 22:08:00,0.7941,0.79425,0.7941,0.79425,16800000.0
2008-05-22 22:09:00,0.7942,0.79425,0.7942,0.7942,18200000.0
2008-05-22 22:10:00,0.7942,0.79435,0.7942,0.7943,18800000.0
2008-05-22 22:11:00,0.7943,0.7944,0.79425,0.7943,16900000.0
2008-05-22 22:12:00,0.7943,0.79435,0.79425,0.79425,42100000.0
2008-05-22 22:13:00,0.7943,0.79435,0.79425,0.79425,25400000.0
2008-05-22 22:14:00,0.7943,0.7943,0.7942,0.79425,9100000.0
2008-05-22 22:15:00,0.79425,0.7943,0.79415,0.79415,19000000.0
2008-05-22 22:16:00,0.7942,0.79425,0.79415,0.7942,19000000.0
2008-05-22 22:17:00,0.7942,0.79425,0.79415,0.7942,29600000.0
2008-05-22 22:18:00,0.79425,0.7943,0.7942,0.79425,30700000.0
2008-05-22 22:19:00,0.7942,0.79425,0.7942,0.7942,40100000.0
2008-05-22 22:20:00,0.7942,0.79425,0.7942,0.7942,9100000.0
2008-05-22 22:21:00,0.7942,0.7942,0.79405,0.79415,87200000.0
2008-05-22 22:22:00,0.79415,0.79415,0.79405,0.79405,51500000.0
2008-05-22 22:23:00,0.7941,0.79425,0.79385,0.79415,52000000.0
2008-05-22 22:24:00,0.7942,0.79435,0.79415,0.79425,53700000.0
2008-05-22 22:25:00,0.79425,0.7943,0.7942,0.79425,27600000.0
2008-05-22 22:26:00,0.7942,0.7943,0.7942,0.7943,53800000.0
2008-05-22 22:27:00,0.7943,0.7943,0.79415,0.7942,26600000.0
2008-05-22 22:28:00,0.7942,0.7944,0.7942,0.7943,30700000.0
2008-05-22 22:29:00,0.7943,0.7943,0.79425,0.7943,10700000.0
2008-05-22 22:30:00,0.79435,0.7944,0.79425,0.79435,36200000.0
2008-05-22 22:31:00,0.7943,0.79435,0.79425,0.7943,38500000.0
2008-05-22 22:32:00,0.7943,0.79435,0.79425,0.79435,137300000.0
2008-05-22 22:33:00,0.79435,0.79435,0.79435,0.79435,4800000.0
2008-05-22 22:34:00,0.7944,0.7944,0.79435,0.79435,400000.0
2008-05-22 22:35:00,0.79415,0.79435,0.79415,0.79421,35900000.0
2008-05-22 22:36:00,0.79432,0.79432,0.79406,0.79415,73200000.0
2008-05-22 22:37:00,0.79422,0.79423,0.79411,0.79415,20100001.0
2008-05-22 22:38:00,0.79425,0.7943,0.7942,0.7943,83800000.0
2008-05-22 22:39:00,0.79424,0.79424,0.79411,0.79423,96100002.0
2008-05-22 22:40:00,0.79435,0.7944,0.79435,0.7944,3800000.0
2008-05-22 22:41:00,0.7944,0.7944,0.7944,0.7944,1400000.0
2008-05-22 22:42:00,0.7944,0.7944,0.79435,0.79435,1400000.0
2008-05-22 22:43:00,0.7944,0.7944,0.7944,0.7944,2400000.0
2008-05-22 22:44:00,0.7944,0.7944,0.79435,0.79435,400000.0
2008-05-22 22:45:00,0.7943,0.7943,0.7943,0.7943,27400000.0
2008-05-22 22:46:00,0.7943,0.79435,0.79425,0.79435,14200000.0
2008-05-22 22:47:00,0.7943,0.79435,0.7943,0.79435,8400000.0
2008-05-22 22:48:00,0.7943,0.7943,0.7943,0.7943,14700000.0
2008-05-22 22:49:00,0.79425,0.7943,0.79425,0.7943,14300000.0
2008-05-22 22:50:00,0.79425,0.79435,0.79425,0.7943,7400000.0
2008-05-22 22:51:00,0.7943,0.79435,0.7943,0.79435,48100000.0
2008-05-22 22:52:00,0.7943,0.7944,0.7943,0.79435,35100000.0
2008-05-22 22:53:00,0.7943,0.79435,0.7943,0.79435,134700000.0
2008-05-22 22:54:00,0.7943,0.7945,0.7943,0.7945,122600000.0
2008-05-22 22:55:00,0.79445,0.79445,0.79435,0.79435,33500000.0
2008-05-22 22:56:00,0.79435,0.79435,0.79435,0.79435,2400000.0
2008-05-22 22:57:00,0.7941,0.7941,0.7941,0.7941,40800000.0
2008-05-22 22:58:00,0.79415,0.79415,0.79415,0.79415,57600000.0
2008-05-22 22:59:00,0.79415,0.7942,0.7941,0.7941,224700001.0
2008-05-22 23:00:00,0.79409,0.79425,0.79377,0.79377,84100000.0
2008-05-22 23:01:00,0.79387,0.79404,0.79369,0.79391,197800000.0
2008-05-22 23:02:00,0.79411,0.79411,0.79393,0.79393,120500000.0
2008-05-22 23:03:00,0.7939,0.79405,0.7939,0.79405,33600000.0
2008-05-22 23:04:00,0.79405,0.79405,0.79395,0.79395,78900000.0
2008-05-22 23:05:00,0.79395,0.79395,0.79375,0.79385,129500000.0
2008-05-22 23:06:00,0.7939,0.794,0.79385,0.7939,195199999.0
2008-05-22 23:07:00,0.7939,0.794,0.79385,0.7939,179400002.0
2008-05-22 23:08:00,0.7939,0.794,0.7939,0.79395,127500001.0
2008-05-22 23:09:00,0.79395,0.79395,0.79395,0.79395,127400000.0
2008-05-22 23:10:00,0.79395,0.79395,0.79395,0.79395,9800000.0
2008-05-22 23:11:00,0.79395,0.79395,0.79395,0.79395,77800000.0
2008-05-22 23:12:00,0.79395,0.79395,0.79395,0.79395,39500000.0
2008-05-22 23:13:00,0.79388,0.79391,0.79383,0.79383,328700000.0
2008-05-22 23:14:00,0.79395,0.79395,0.79395,0.79395,107200000.0
2008-05-22 23:15:00,0.79395,0.79395,0.79395,0.79395,156400000.0
2008-05-22 23:16:00,0.79395,0.79395,0.79395,0.79395,48200000.0
2008-05-22 23:17:00,0.79395,0.79395,0.7939,0.7939,148300000.0
2008-05-22 23:18:00,0.7939,0.79395,0.7939,0.79395,94400000.0
2008-05-22 23:19:00,0.79381,0.79391,0.79381,0.79385,197800000.0
2008-05-22 23:20:00,0.7939,0.79395,0.7939,0.79395,181499998.0
2008-05-22 23:21:00,0.79395,0.794,0.79395,0.79395,79900000.0
2008-05-22 23:22:00,0.794,0.7941,0.79395,0.794,46700000.0
2008-05-22 23:23:00,0.79405,0.79405,0.794,0.79405,30000000.0
2008-05-22 23:24:00,0.79405,0.7941,0.79405,0.7941,11000000.0
2008-05-22 23:25:00,0.79405,0.79405,0.79405,0.79405,29400000.0
2008-05-22 23:26:00,0.79405,0.79405,0.794,0.794,95800000.0
2008-05-22 23:27:00,0.794,0.794,0.79395,0.79395,135000000.0
2008-05-22 23:28:00,0.79395,0.79405,0.79395,0.79405,50800000.0
2008-05-22 23:29:00,0.79405,0.79405,0.79405,0.79405,39200000.0
2008-05-22 23:30:00,0.79405,0.79405,0.7939,0.79395,96600000.0
2008-05-22 23:31:00,0.79395,0.79395,0.79395,0.79395,58000000.0
2008-05-22 23:32:00,0.79395,0.79395,0.7939,0.7939,60600000.0
2008-05-22 23:33:00,0.7939,0.7939,0.7939,0.7939,389999996.0
2008-05-22 23:34:00,0.7939,0.7939,0.7939,0.7939,8400000.0
2008-05-22 23:35:00,0.7939,0.79405,0.7939,0.79405,95400000.0
2008-05-22 23:36:00,0.79405,0.7941,0.79405,0.7941,60800000.0
2008-05-22 23:37:00,0.7941,0.7941,0.79405,0.79405,27600000.0
2008-05-22 23:38:00,0.7941,0.7941,0.79393,0.79393,292000000.0
2008-05-22 23:39:00,0.79405,0.7941,0.79405,0.79405,69300000.0
2008-05-22 23:40:00,0.79405,0.79415,0.79405,0.79405,279800003.0
2008-05-22 23:41:00,0.7941,0.79415,0.7941,0.79415,33600000.0
2008-05-22 23:42:00,0.79423,0.79423,0.79406,0.7941,838399987.0
2008-05-22 23:43:00,0.79415,0.79415,0.79415,0.79415,19400000.0
2008-05-22 23:44:00,0.7941,0.7941,0.79405,0.79405,78700001.0
2008-05-22 23:45:00,0.79405,0.79405,0.79405,0.79405,9800000.0
2008-05-22 23:46:00,0.79405,0.79405,0.79405,0.79405,58900000.0
2008-05-22 23:47:00,0.79405,0.79405,0.794,0.79405,74299997.0
2008-05-22 23:48:00,0.79405,0.79405,0.794,0.794,210399997.0
2008-05-22 23:49:00,0.794,0.794,0.794,0.794,90199998.0
2008-05-22 23:50:00,0.794,0.794,0.794,0.794,123499999.0
2008-05-22 23:51:00,0.794,0.794,0.794,0.794,25400000.0
2008-05-22 23:52:00,0.794,0.794,0.794,0.794,63700000.0
2008-05-22 23:53:00,0.794,0.794,0.794,0.794,198900000.0
2008-05-22 23:54:00,0.794,0.794,0.794,0.794,130100001.0
2008-05-22 23:55:00,0.794,0.794,0.794,0.794,44200000.0
2008-05-22 23:56:00,0.794,0.794,0.794,0.794,169500000.0
2008-05-22 23:57:00,0.79398,0.79401,0.79392,0.79392,1516799984.0
2008-05-22 23:58:00,0.794,0.794,0.79395,0.79395,157200000.0
2008-05-22 23:59:00,0.794,0.794,0.794,0.794,116900000.0
2008-05-23 00:00:00,0.794,0.7941,0.794,0.7941,838999983.0
2008-05-23 00:01:00,0.7941,0.7941,0.79405,0.7941,800700012.0
2008-05-23 00:02:00,0.7941,0.7941,0.7941,0.7941,332499990.0
2008-05-23 00:03:00,0.7941,0.7941,0.7941,0.7941,864799970.0
2008-05-23 00:04:00,0.7941,0.79425,0.79405,0.79425,594199991.0
2008-05-23 00:05:00,0.79425,0.7943,0.7942,0.7943,125500002.0
2008-05-23 00:06:00,0.7943,0.7943,0.794,0.794,213900001.0
2008-05-23 00:07:00,0.794,0.7942,0.794,0.7942,123399998.0
2008-05-23 00:08:00,0.7942,0.7942,0.79415,0.79415,9900000.0
2008-05-23 00:09:00,0.7941,0.7941,0.7941,0.7941,5000000.0
2008-05-23 00:10:00,0.79415,0.7942,0.79415,0.79415,39100000.0
2008-05-23 00:11:00,0.7941,0.7941,0.79405,0.79405,146000001.0
2008-05-23 00:12:00,0.79405,0.79415,0.79405,0.79415,32700000.0
2008-05-23 00:13:00,0.79415,0.7942,0.79415,0.7942,50800000.0
2008-05-23 00:14:00,0.7942,0.7942,0.7942,0.7942,10800000.0
2008-05-23 00:15:00,0.7942,0.7942,0.7942,0.7942,37400000.0
2008-05-23 00:16:00,0.7942,0.7942,0.7942,0.7942,5400000.0
2008-05-23 00:17:00,0.7942,0.7942,0.7942,0.7942,15800000.0
2008-05-23 00:18:00,0.7942,0.7942,0.7942,0.7942,15400000.0
2008-05-23 00:19:00,0.79386,0.79403,0.79385,0.79403,1850299986.0
2008-05-23 00:20:00,0.7942,0.7942,0.79415,0.79415,5100000.0
2008-05-23 00:21:00,0.79415,0.79415,0.79405,0.7941,102800000.0
2008-05-23 00:22:00,0.7941,0.79415,0.7941,0.79415,83800000.0
2008-05-23 00:23:00,0.79398,0.79411,0.79398,0.794,362600000.0
2008-05-23 00:24:00,0.79415,0.79415,0.79415,0.79415,19400000.0
2008-05-23 00:25:00,0.7941,0.7941,0.79405,0.79405,76600000.0
2008-05-23 00:26:00,0.79405,0.79405,0.7939,0.7939,409800002.0
2008-05-23 00:27:00,0.7939,0.79395,0.7939,0.79395,82000000.0
2008-05-23 00:28:00,0.79395,0.79395,0.79395,0.79395,900000.0
2008-05-23 00:29:00,0.79395,0.7941,0.79395,0.794,51800000.0
2008-05-23 00:30:00,0.794,0.794,0.794,0.794,500000.0
2008-05-23 00:31:00,0.794,0.79405,0.794,0.79405,60800000.0
2008-05-23 00:32:00,0.79405,0.7942,0.79405,0.7942,15100000.0
2008-05-23 00:33:00,0.7942,0.7942,0.7942,0.7942,76900000.0
2008-05-23 00:34:00,0.7942,0.7942,0.7942,0.7942,12000000.0
2008-05-23 00:35:00,0.79393,0.79396,0.79379,0.79396,684400000.0
2008-05-23 00:36:00,0.7942,0.79425,0.7942,0.79425,22500000.0
2008-05-23 00:37:00,0.79425,0.79425,0.79425,0.79425,100000.0
2008-05-23 00:38:00,0.79425,0.79425,0.79425,0.79425,400000.0
2008-05-23 00:39:00,0.79425,0.79435,0.79425,0.79435,19600000.0
2008-05-23 00:40:00,0.7944,0.79445,0.7944,0.79445,45800000.0
2008-05-23 00:41:00,0.79445,0.7945,0.79445,0.7945,9100000.0
2008-05-23 00:42:00,0.7945,0.7946,0.7945,0.7946,27900000.0
2008-05-23 00:43:00,0.7946,0.7946,0.7946,0.7946,600000.0
2008-05-23 00:44:00,0.7946,0.7946,0.7946,0.7946,800000.0
2008-05-23 00:45:00,0.7946,0.7946,0.7944,0.7944,276900000.0
2008-05-23 00:46:00,0.7944,0.7945,0.7944,0.7945,35300000.0
2008-05-23 00:47:00,0.7945,0.7945,0.7945,0.7945,31200000.0
2008-05-23 00:48:00,0.7945,0.7945,0.7945,0.7945,17100000.0
2008-05-23 00:49:00,0.7945,0.7945,0.7944,0.7944,71100000.0
2008-05-23 00:50:00,0.7944,0.7944,0.79415,0.7943,36400000.0
2008-05-23 00:51:00,0.79435,0.7944,0.7943,0.7943,17300000.0
2008-05-23 00:52:00,0.79425,0.79427,0.79406,0.79418,600200000.0
2008-05-23 00:53:00,0.7944,0.7944,0.7944,0.7944,7700000.0
2008-05-23 00:54:00,0.7944,0.7944,0.79415,0.7943,195700000.0
2008-05-23 00:55:00,0.7943,0.7943,0.7942,0.7942,136500000.0
2008-05-23 00:56:00,0.7942,0.7942,0.7941,0.7942,182900000.0
2008-05-23 00:57:00,0.7942,0.7942,0.79415,0.7942,213900000.0
2008-05-23 00:58:00,0.7942,0.7942,0.7942,0.7942,118000001.0
2008-05-23 00:59:00,0.7942,0.7943,0.7942,0.79425,176200000.0
2008-05-23 01:00:00,0.7942,0.79425,0.7942,0.79425,118900000.0
2008-05-23 01:01:00,0.79425,0.79425,0.79415,0.79415,176700000.0
2008-05-23 01:02:00,0.79415,0.79415,0.79415,0.79415,90000000.0
2008-05-23 01:03:00,0.79415,0.79415,0.79415,0.79415,91800000.0
2008-05-23 01:04:00,0.79415,0.79415,0.79415,0.79415,40200000.0
2008-05-23 01:05:00,0.79415,0.79415,0.79415,0.79415,69000000.0
2008-05-23 01:06:00,0.79408,0.7941,0.79397,0.79403,1115900001.0
2008-05-23 01:07:00,0.79415,0.79415,0.79415,0.79415,20100000.0
2008-05-23 01:08:00,0.79415,0.7942,0.79415,0.7942,24900000.0
2008-05-23 01:09:00,0.79425,0.79425,0.79425,0.79425,31500000.0
2008-05-23 01:10:00,0.79425,0.79425,0.79425,0.79425,68000000.0
2008-05-23 01:11:00,0.79425,0.7943,0.79425,0.7943,109900000.0
2008-05-23 01:12:00,0.7943,0.79435,0.79425,0.79435,84200000.0
2008-05-23 01:13:00,0.79435,0.79435,0.7943,0.79435,37000000.0
2008-05-23 01:14:00,0.79435,0.7944,0.79435,0.7944,5400000.0
2008-05-23 01:15:00,0.79435,0.79435,0.7943,0.79435,27500000.0
2008-05-23 01:16:00,0.79435,0.7944,0.79435,0.79435,1500000.0
2008-05-23 01:17:00,0.7942,0.79428,0.79417,0.79426,249100000.0
2008-05-23 01:18:00,0.79435,0.79435,0.79435,0.79435,900000.0
2008-05-23 01:19:00,0.79435,0.79435,0.7943,0.79435,3600000.0
2008-05-23 01:20:00,0.79435,0.79435,0.7943,0.7943,30100000.0
2008-05-23 01:21:00,0.7943,0.7943,0.7943,0.7943,10800000.0
2008-05-23 01:22:00,0.7943,0.7943,0.7943,0.7943,36600000.0
2008-05-23 01:23:00,0.7943,0.7943,0.7943,0.7943,42900000.0
2008-05-23 01:24:00,0.7943,0.7943,0.7943,0.7943,65300000.0
2008-05-23 01:25:00,0.7943,0.7943,0.7943,0.7943,7900000.0
2008-05-23 01:26:00,0.7943,0.7943,0.7943,0.7943,25900000.0
2008-05-23 01:27:00,0.7943,0.7943,0.7943,0.7943,26200000.0
2008-05-23 01:28:00,0.79416,0.79426,0.794,0.79422,1008000001.0
2008-05-23 01:29:00,0.79406,0.79413,0.79406,0.79411,371400003.0
2008-05-23 01:30:00,0.7943,0.7943,0.7943,0.7943,55000000.0
2008-05-23 01:31:00,0.7943,0.7943,0.7943,0.7943,31600000.0
2008-05-23 01:32:00,0.7943,0.7943,0.7943,0.7943,10400000.0
2008-05-23 01:33:00,0.7943,0.7943,0.79425,0.79425,232500000.0
2008-05-23 01:34:00,0.79425,0.7943,0.7942,0.7943,78700000.0
2008-05-23 01:35:00,0.79405,0.7941,0.794,0.7941,702400001.0
2008-05-23 01:36:00,0.79416,0.79421,0.794,0.7941,1067100007.0
2008-05-23 01:37:00,0.7943,0.7943,0.7943,0.7943,3800000.0
2008-05-23 01:38:00,0.7943,0.7943,0.7943,0.7943,13200000.0
2008-05-23 01:39:00,0.7943,0.7943,0.7942,0.7943,115500002.0
2008-05-23 01:40:00,0.7943,0.7943,0.7943,0.7943,80000000.0
2008-05-23 01:41:00,0.7943,0.7943,0.7943,0.7943,19100000.0
2008-05-23 01:42:00,0.7943,0.7943,0.7942,0.79425,135099999.0
2008-05-23 01:43:00,0.7942,0.79425,0.7942,0.79425,48199999.0
2008-05-23 01:44:00,0.7942,0.7943,0.7942,0.79425,213100000.0
2008-05-23 01:45:00,0.79425,0.79435,0.79425,0.7943,142200000.0
2008-05-23 01:46:00,0.7943,0.7943,0.7942,0.79425,413900000.0
2008-05-23 01:47:00,0.79425,0.79435,0.7942,0.7943,98900000.0
2008-05-23 01:48:00,0.79435,0.79435,0.7942,0.79425,224500000.0
2008-05-23 01:49:00,0.7942,0.7942,0.7942,0.7942,25000000.0
2008-05-23 01:50:00,0.7942,0.7943,0.7942,0.7943,143900000.0
2008-05-23 01:51:00,0.7943,0.7943,0.79425,0.79425,257500000.0
2008-05-23 01:52:00,0.79425,0.79435,0.7942,0.79435,521799995.0
2008-05-23 01:53:00,0.79435,0.79435,0.79425,0.7943,261300001.0
2008-05-23 01:54:00,0.7943,0.7943,0.7943,0.7943,15000000.0
2008-05-23 01:55:00,0.7943,0.79435,0.7943,0.79435,201200000.0
2008-05-23 01:56:00,0.7943,0.7943,0.79425,0.7943,84700000.0
2008-05-23 01:57:00,0.7943,0.7943,0.7943,0.7943,27000000.0
2008-05-23 01:58:00,0.7943,0.7944,0.79425,0.7944,59200000.0
2008-05-23 01:59:00,0.7944,0.7944,0.7944,0.7944,900000.0
2008-05-23 02:00:00,0.7943,0.7943,0.79425,0.79425,23200000.0
2008-05-23 02:01:00,0.7944,0.7944,0.7942,0.7942,226300000.0
2008-05-23 02:02:00,0.79425,0.79425,0.7942,0.7942,293600000.0
2008-05-23 02:03:00,0.79425,0.7944,0.7942,0.79425,207700000.0
2008-05-23 02:04:00,0.79425,0.79425,0.7942,0.7942,156400000.0
2008-05-23 02:05:00,0.7942,0.7943,0.7942,0.79425,72300000.0
2008-05-23 02:06:00,0.79425,0.7943,0.79425,0.7943,22200000.0
2008-05-23 02:07:00,0.7943,0.79435,0.7943,0.79435,114600000.0
2008-05-23 02:08:00,0.79435,0.7944,0.79435,0.79435,24600000.0
2008-05-23 02:09:00,0.79435,0.79435,0.79435,0.79435,25200000.0
2008-05-23 02:10:00,0.79435,0.7944,0.79435,0.7944,6000000.0
2008-05-23 02:11:00,0.7944,0.79445,0.7944,0.79445,52500000.0
2008-05-23 02:12:00,0.79445,0.79445,0.79445,0.79445,11100000.0
2008-05-23 02:13:00,0.79445,0.79445,0.79445,0.79445,10500000.0
2008-05-23 02:14:00,0.79445,0.79445,0.79445,0.79445,4500000.0
2008-05-23 02:15:00,0.79445,0.79445,0.79445,0.79445,6600000.0
2008-05-23 02:16:00,0.79445,0.79445,0.79445,0.79445,1200000.0
2008-05-23 02:17:00,0.79445,0.79445,0.7943,0.7943,27400000.0
2008-05-23 02:18:00,0.79445,0.79445,0.79445,0.79445,4500000.0
2008-05-23 02:19:00,0.79445,0.79445,0.79445,0.79445,3000000.0
2008-05-23 02:20:00,0.79445,0.79445,0.79435,0.79435,5700000.0
2008-05-23 02:21:00,0.79435,0.7944,0.7943,0.7943,140500000.0
2008-05-23 02:22:00,0.7943,0.7943,0.7943,0.7943,52900000.0
2008-05-23 02:23:00,0.7943,0.7943,0.79425,0.7943,118400000.0
2008-05-23 02:24:00,0.7943,0.7943,0.7943,0.7943,128600000.0
2008-05-23 02:25:00,0.7943,0.7943,0.7942,0.7942,140499998.0
2008-05-23 02:26:00,0.79415,0.79415,0.79415,0.79415,46000000.0
2008-05-23 02:27:00,0.79415,0.7942,0.79415,0.7942,102500000.0
2008-05-23 02:28:00,0.7941,0.7941,0.7941,0.7941,234200001.0
2008-05-23 02:29:00,0.7941,0.7941,0.7941,0.7941,112400001.0
2008-05-23 02:30:00,0.7941,0.79415,0.7941,0.7941,211299994.0
2008-05-23 02:31:00,0.79415,0.7942,0.79405,0.79415,624399991.0
2008-05-23 02:32:00,0.79415,0.7942,0.79395,0.7941,131399999.0
2008-05-23 02:33:00,0.7941,0.7941,0.7941,0.7941,190399997.0
2008-05-23 02:34:00,0.7941,0.7942,0.7941,0.7942,155600000.0
2008-05-23 02:35:00,0.7942,0.7942,0.79405,0.7941,233600001.0
2008-05-23 02:36:00,0.7941,0.7941,0.794,0.794,96100000.0
2008-05-23 02:37:00,0.79405,0.7942,0.794,0.79405,416400004.0
2008-05-23 02:38:00,0.79405,0.79405,0.79405,0.79405,57600000.0
2008-05-23 02:39:00,0.7941,0.7941,0.79405,0.79405,115900001.0
2008-05-23 02:40:00,0.79405,0.7941,0.79395,0.79395,575000009.0
2008-05-23 02:41:00,0.794,0.794,0.7939,0.794,926299994.0
2008-05-23 02:42:00,0.794,0.7941,0.794,0.7941,198800004.0
2008-05-23 02:43:00,0.79415,0.79415,0.79415,0.79415,19200000.0
2008-05-23 02:44:00,0.79415,0.79415,0.79405,0.79405,172800000.0
2008-05-23 02:45:00,0.794,0.794,0.794,0.794,391899995.0
2008-05-23 02:46:00,0.794,0.794,0.79395,0.794,795399987.0
2008-05-23 02:47:00,0.794,0.79415,0.794,0.7941,206099993.0
2008-05-23 02:48:00,0.7941,0.7942,0.79405,0.7942,771800010.0
2008-05-23 02:49:00,0.7942,0.79425,0.7941,0.7942,831599999.0
2008-05-23 02:50:00,0.7942,0.79425,0.7942,0.7942,1442699988.0
2008-05-23 02:51:00,0.7942,0.7942,0.7942,0.7942,788000000.0
2008-05-23 02:52:00,0.7942,0.7944,0.7942,0.7944,1255599987.0
2008-05-23 02:53:00,0.7944,0.7945,0.79435,0.7945,1697400007.0
2008-05-23 02:54:00,0.7945,0.79455,0.7945,0.79455,1110900014.0
2008-05-23 02:55:00,0.7945,0.79455,0.7945,0.7945,248200003.0
2008-05-23 02:56:00,0.7945,0.7945,0.7945,0.7945,141100003.0
2008-05-23 02:57:00,0.7945,0.7946,0.7945,0.7945,567899994.0
2008-05-23 02:58:00,0.7945,0.7945,0.7945,0.7945,70400002.0
2008-05-23 02:59:00,0.7945,0.7945,0.7945,0.7945,427200001.0
2008-05-23 03:00:00,0.7945,0.7945,0.7945,0.7945,127699997.0
2008-05-23 03:01:00,0.7945,0.7945,0.7945,0.7945,115200000.0
2008-05-23 03:02:00,0.7945,0.7945,0.7945,0.7945,69400000.0
2008-05-23 03:03:00,0.79436,0.79436,0.79427,0.79427,43600000.0
2008-05-23 03:04:00,0.7945,0.7945,0.79425,0.79425,211000002.0
2008-05-23 03:05:00,0.7942,0.7943,0.7942,0.7943,219200000.0
2008-05-23 03:06:00,0.7943,0.7943,0.7943,0.7943,330599999.0
2008-05-23 03:07:00,0.7943,0.7943,0.7943,0.7943,364799994.0
2008-05-23 03:08:00,0.7943,0.7944,0.7943,0.7943,895999988.0
2008-05-23 03:09:00,0.79435,0.79445,0.79435,0.79445,50000000.0
2008-05-23 03:10:00,0.79445,0.79445,0.79435,0.79435,46700000.0
2008-05-23 03:11:00,0.7944,0.7944,0.7943,0.7943,1230199998.0
2008-05-23 03:12:00,0.7943,0.7943,0.7942,0.7943,1406799983.0
2008-05-23 03:13:00,0.7942,0.7943,0.7942,0.7943,207199995.0
2008-05-23 03:14:00,0.7943,0.79435,0.7943,0.7943,1088099993.0
2008-05-23 03:15:00,0.7943,0.7943,0.7943,0.7943,484999990.0
2008-05-23 03:16:00,0.7943,0.79435,0.7943,0.79435,45800000.0
2008-05-23 03:17:00,0.7943,0.79435,0.7943,0.79435,217899998.0
2008-05-23 03:18:00,0.79435,0.7944,0.7943,0.7944,322200001.0
2008-05-23 03:19:00,0.7944,0.79455,0.79435,0.7945,566999999.0
2008-05-23 03:20:00,0.7945,0.7947,0.79445,0.7946,971200010.0
2008-05-23 03:21:00,0.7946,0.7947,0.7946,0.7946,892700000.0
2008-05-23 03:22:00,0.7946,0.7947,0.7946,0.7947,209800000.0
2008-05-23 03:23:00,0.7947,0.7947,0.7946,0.7947,281500001.0
2008-05-23 03:24:00,0.7947,0.7947,0.7946,0.7946,327699996.0
2008-05-23 03:25:00,0.7946,0.7946,0.7946,0.7946,58800000.0
2008-05-23 03:26:00,0.7946,0.7946,0.7946,0.7946,29799999.0
2008-05-23 03:27:00,0.7946,0.7946,0.7946,0.7946,44400000.0
2008-05-23 03:28:00,0.7946,0.7946,0.79455,0.7946,193900001.0
2008-05-23 03:29:00,0.7946,0.7946,0.79455,0.79455,84700000.0
2008-05-23 03:30:00,0.7946,0.7947,0.79455,0.7946,200199997.0
2008-05-23 03:31:00,0.7946,0.79465,0.7946,0.7946,120499997.0
2008-05-23 03:32:00,0.7946,0.79465,0.7946,0.7946,174299995.0
2008-05-23 03:33:00,0.7946,0.7946,0.7946,0.7946,1195199989.0
2008-05-23 03:34:00,0.7946,0.7947,0.7946,0.7947,274099999.0
2008-05-23 03:35:00,0.7947,0.7947,0.7947,0.7947,85800000.0
2008-05-23 03:36:00,0.7947,0.7947,0.7946,0.7947,504100005.0
2008-05-23 03:37:00,0.7947,0.7947,0.7947,0.7947,27600000.0
2008-05-23 03:38:00,0.7947,0.7947,0.7946,0.7947,96300000.0
2008-05-23 03:39:00,0.7947,0.7947,0.7946,0.7946,106899998.0
2008-05-23 03:40:00,0.79455,0.7947,0.7945,0.7947,352500000.0
2008-05-23 03:41:00,0.7947,0.7947,0.7946,0.7946,210700000.0
2008-05-23 03:42:00,0.7946,0.7947,0.7946,0.79465,103800000.0
2008-05-23 03:43:00,0.79465,0.7947,0.79465,0.7947,130100000.0
2008-05-23 03:44:00,0.7947,0.7947,0.7947,0.7947,90600000.0
2008-05-23 03:45:00,0.7947,0.7947,0.7946,0.7946,173199998.0
2008-05-23 03:46:00,0.7946,0.7947,0.7946,0.7947,133200000.0
2008-05-23 03:47:00,0.7947,0.7947,0.79465,0.7947,271700000.0
2008-05-23 03:48:00,0.7947,0.7948,0.7947,0.79475,636000001.0
2008-05-23 03:49:00,0.79475,0.7948,0.7947,0.79475,399300002.0
2008-05-23 03:50:00,0.7948,0.7948,0.7946,0.7947,635200000.0
2008-05-23 03:51:00,0.7947,0.7948,0.7947,0.7947,742799999.0
2008-05-23 03:52:00,0.7947,0.7947,0.7947,0.7947,216199997.0
2008-05-23 03:53:00,0.7947,0.7948,0.7947,0.7947,633799997.0
2008-05-23 03:54:00,0.7947,0.7948,0.7947,0.7948,479099991.0
2008-05-23 03:55:00,0.7948,0.7948,0.7947,0.79475,250300002.0
2008-05-23 03:56:00,0.79475,0.79475,0.79475,0.79475,6000000.0
2008-05-23 03:57:00,0.79475,0.7948,0.79475,0.79475,11500000.0
2008-05-23 03:58:00,0.79475,0.79475,0.7947,0.7947,601400005.0
2008-05-23 03:59:00,0.7947,0.7948,0.7947,0.7947,771199988.0
2008-05-23 04:00:00,0.7947,0.7947,0.7947,0.7947,350600010.0
2008-05-23 04:01:00,0.7947,0.7948,0.7947,0.79475,398700005.0
2008-05-23 04:02:00,0.7948,0.7948,0.7948,0.7948,464499990.0
2008-05-23 04:03:00,0.7948,0.79485,0.7948,0.7948,354699992.0
2008-05-23 04:04:00,0.7948,0.7948,0.7948,0.7948,120700001.0
2008-05-23 04:05:00,0.7948,0.7948,0.7948,0.7948,270300003.0
2008-05-23 04:06:00,0.7948,0.7948,0.7948,0.7948,93600000.0
2008-05-23 04:07:00,0.7948,0.7948,0.7947,0.7947,44600000.0
2008-05-23 04:08:00,0.79465,0.79465,0.79438,0.79441,86099999.0
2008-05-23 04:09:00,0.7947,0.7947,0.7946,0.7947,77899998.0
2008-05-23 04:10:00,0.7947,0.7947,0.7947,0.7947,19500000.0
2008-05-23 04:11:00,0.7947,0.7947,0.7947,0.7947,312800001.0
2008-05-23 04:12:00,0.7947,0.7947,0.79465,0.79465,257900000.0
2008-05-23 04:13:00,0.7946,0.7947,0.79455,0.7946,245100000.0
2008-05-23 04:14:00,0.7946,0.7947,0.7946,0.79465,95600000.0
2008-05-23 04:15:00,0.79465,0.7947,0.79465,0.7947,40800000.0
2008-05-23 04:16:00,0.7947,0.7947,0.79465,0.7947,112000000.0
2008-05-23 04:17:00,0.7947,0.7947,0.7947,0.7947,3000000.0
2008-05-23 04:18:00,0.7947,0.7947,0.79465,0.7947,558400001.0
2008-05-23 04:19:00,0.7947,0.7948,0.7947,0.79475,708500000.0
2008-05-23 04:20:00,0.7948,0.7948,0.7947,0.7947,799100000.0
2008-05-23 04:21:00,0.7947,0.79475,0.7947,0.79475,425700004.0
2008-05-23 04:22:00,0.79475,0.79475,0.7947,0.79475,689599985.0
2008-05-23 04:23:00,0.79475,0.7948,0.79475,0.79475,124300000.0
2008-05-23 04:24:00,0.79475,0.7948,0.79475,0.7948,220699997.0
2008-05-23 04:25:00,0.7948,0.7948,0.7947,0.7948,588800008.0
2008-05-23 04:26:00,0.7948,0.7949,0.79475,0.7948,252499999.0
2008-05-23 04:27:00,0.7948,0.7949,0.79475,0.7948,643900001.0
2008-05-23 04:28:00,0.7948,0.7949,0.7948,0.7948,510499999.0
2008-05-23 04:29:00,0.7948,0.7948,0.7948,0.7948,870300006.0
2008-05-23 04:30:00,0.7948,0.7948,0.7948,0.7948,85000000.0
2008-05-23 04:31:00,0.7948,0.7948,0.7948,0.7948,317500003.0
2008-05-23 04:32:00,0.7948,0.7948,0.7948,0.7948,117700000.0
2008-05-23 04:33:00,0.7948,0.7948,0.7948,0.7948,221300001.0
2008-05-23 04:34:00,0.7948,0.7948,0.7948,0.7948,179800002.0
2008-05-23 04:35:00,0.7948,0.7948,0.7948,0.7948,83200000.0
2008-05-23 04:36:00,0.7948,0.7949,0.7947,0.7948,461799992.0
2008-05-23 04:37:00,0.7948,0.7948,0.7948,0.7948,535800001.0
2008-05-23 04:38:00,0.7948,0.7948,0.7948,0.7948,429000005.0
2008-05-23 04:39:00,0.7948,0.7948,0.7948,0.7948,187400003.0
2008-05-23 04:40:00,0.7948,0.7948,0.79465,0.79465,339700006.0
2008-05-23 04:41:00,0.79465,0.79475,0.79465,0.79475,39200000.0
2008-05-23 04:42:00,0.7947,0.79475,0.7946,0.7946,629099999.0
2008-05-23 04:43:00,0.7946,0.7947,0.7946,0.7947,907800027.0
2008-05-23 04:44:00,0.7947,0.79475,0.7947,0.7947,93500000.0
2008-05-23 04:45:00,0.7947,0.7947,0.7947,0.7947,119500001.0
2008-05-23 04:46:00,0.7947,0.7947,0.7946,0.79465,474300004.0
2008-05-23 04:47:00,0.79465,0.7947,0.79465,0.7947,86800001.0
2008-05-23 04:48:00,0.7947,0.7947,0.7947,0.7947,86400000.0
2008-05-23 04:49:00,0.7947,0.7947,0.7947,0.7947,469899999.0
2008-05-23 04:50:00,0.7947,0.79475,0.7947,0.79475,227600000.0
2008-05-23 04:51:00,0.7947,0.7947,0.79465,0.7947,468399998.0
2008-05-23 04:52:00,0.7947,0.7947,0.7947,0.7947,118599998.0
2008-05-23 04:53:00,0.79475,0.79475,0.79475,0.79475,28800000.0
2008-05-23 04:54:00,0.79475,0.79475,0.79475,0.79475,19200000.0
2008-05-23 04:55:00,0.79475,0.79475,0.79475,0.79475,28800000.0
2008-05-23 04:56:00,0.79475,0.79475,0.7947,0.7947,370499999.0
2008-05-23 04:57:00,0.7947,0.7947,0.79465,0.7947,95300000.0
2008-05-23 04:58:00,0.7947,0.7948,0.79465,0.7947,78100000.0
2008-05-23 04:59:00,0.7947,0.79475,0.7946,0.7947,548900007.0
2008-05-23 05:00:00,0.7947,0.7947,0.7947,0.7947,74200000.0
2008-05-23 05:01:00,0.7947,0.7947,0.7946,0.7946,570572013.0
2008-05-23 05:02:00,0.7946,0.7947,0.7946,0.7947,148400000.0
2008-05-23 05:03:00,0.7946,0.79475,0.7946,0.79475,148999999.0
2008-05-23 05:04:00,0.79475,0.79475,0.79475,0.79475,1900000.0
2008-05-23 05:05:00,0.79475,0.79475,0.79475,0.79475,5700000.0
2008-05-23 05:06:00,0.79475,0.79475,0.79475,0.79475,1900000.0
2008-05-23 05:07:00,0.79475,0.79475,0.7947,0.7947,18000000.0
2008-05-23 05:08:00,0.79475,0.79475,0.79475,0.79475,1900000.0
2008-05-23 05:09:00,0.79475,0.79475,0.7947,0.79475,10000000.0
2008-05-23 05:10:00,0.7947,0.7947,0.79446,0.79455,38000000.0
2008-05-23 05:11:00,0.79475,0.79475,0.7946,0.7946,82600001.0
2008-05-23 05:12:00,0.7946,0.7947,0.7946,0.7947,57600000.0
2008-05-23 05:13:00,0.7947,0.7947,0.7946,0.7946,120199999.0
2008-05-23 05:14:00,0.7946,0.7947,0.7946,0.7947,198899999.0
2008-05-23 05:15:00,0.7947,0.7947,0.7946,0.7946,202200008.0
2008-05-23 05:16:00,0.7946,0.7946,0.7946,0.7946,64700000.0
2008-05-23 05:17:00,0.7946,0.7946,0.7946,0.7946,235400005.0
2008-05-23 05:18:00,0.7946,0.7946,0.7946,0.7946,83700001.0
2008-05-23 05:19:00,0.79455,0.79457,0.79448,0.79455,24700000.0
2008-05-23 05:20:00,0.7946,0.7946,0.7946,0.7946,51000000.0
2008-05-23 05:21:00,0.7946,0.7946,0.7946,0.7946,182999999.0
2008-05-23 05:22:00,0.7946,0.7946,0.7946,0.7946,118700000.0
2008-05-23 05:23:00,0.7946,0.7946,0.7946,0.7946,10000000.0
2008-05-23 05:24:00,0.7946,0.7946,0.7946,0.7946,55500000.0
2008-05-23 05:25:00,0.7946,0.7946,0.7946,0.7946,5500000.0
2008-05-23 05:26:00,0.7946,0.7946,0.7945,0.7946,143000004.0
2008-05-23 05:27:00,0.7946,0.7946,0.7945,0.7945,213299992.0
2008-05-23 05:28:00,0.7945,0.7945,0.7943,0.7943,348899996.0
2008-05-23 05:29:00,0.7943,0.7945,0.7943,0.7944,626900003.0
2008-05-23 05:30:00,0.7944,0.7945,0.7944,0.7945,926899988.0
2008-05-23 05:31:00,0.7945,0.79455,0.7944,0.79445,702499990.0
2008-05-23 05:32:00,0.79445,0.79455,0.79445,0.7945,372999998.0
2008-05-23 05:33:00,0.7945,0.7945,0.7944,0.7944,236000000.0
2008-05-23 05:34:00,0.7944,0.7945,0.7944,0.79445,202400000.0
2008-05-23 05:35:00,0.7945,0.7945,0.79445,0.79445,284000000.0
2008-05-23 05:36:00,0.79445,0.7945,0.79445,0.79445,139100000.0
2008-05-23 05:37:00,0.79445,0.7945,0.79445,0.79445,31300000.0
2008-05-23 05:38:00,0.79445,0.7945,0.79445,0.7945,171700000.0
2008-05-23 05:39:00,0.7945,0.7946,0.7945,0.7945,231499999.0
2008-05-23 05:40:00,0.7945,0.7946,0.7945,0.79455,300899995.0
2008-05-23 05:41:00,0.79455,0.79455,0.79455,0.79455,67600000.0
2008-05-23 05:42:00,0.7946,0.7946,0.79455,0.79455,19200000.0
2008-05-23 05:43:00,0.7946,0.7946,0.79455,0.7946,64500000.0
2008-05-23 05:44:00,0.7946,0.7946,0.7945,0.79455,534899996.0
2008-05-23 05:45:00,0.7945,0.7946,0.7945,0.7946,250300000.0
2008-05-23 05:46:00,0.79462,0.79462,0.79447,0.79453,6300000.0
2008-05-23 05:47:00,0.7946,0.7946,0.79455,0.79455,24000000.0
2008-05-23 05:48:00,0.7946,0.7946,0.7946,0.7946,39500000.0
2008-05-23 05:49:00,0.79446,0.79453,0.79446,0.79453,14500000.0
2008-05-23 05:50:00,0.7946,0.7946,0.7944,0.7944,180500001.0
2008-05-23 05:51:00,0.7944,0.79445,0.7944,0.7944,510499992.0
2008-05-23 05:52:00,0.7944,0.7944,0.7944,0.7944,302700000.0
2008-05-23 05:53:00,0.7944,0.79445,0.7944,0.79445,146599997.0
2008-05-23 05:54:00,0.79445,0.7945,0.7944,0.7944,1099200003.0
2008-05-23 05:55:00,0.7945,0.79455,0.79445,0.7945,575299999.0
2008-05-23 05:56:00,0.7945,0.7946,0.7945,0.7945,284099998.0
2008-05-23 05:57:00,0.79455,0.7947,0.79455,0.7946,202600000.0
2008-05-23 05:58:00,0.7946,0.7946,0.7946,0.7946,81800000.0
2008-05-23 05:59:00,0.7946,0.7946,0.7946,0.7946,27400000.0
2008-05-23 06:00:00,0.7946,0.7946,0.7945,0.79455,143999999.0
2008-05-23 06:01:00,0.79432,0.7944,0.79428,0.79431,156300000.0
2008-05-23 06:02:00,0.7945,0.7945,0.7945,0.7945,111899999.0
2008-05-23 06:03:00,0.7945,0.7945,0.7945,0.7945,22500000.0
2008-05-23 06:04:00,0.7945,0.7945,0.7943,0.7944,471699999.0
2008-05-23 06:05:00,0.7944,0.79445,0.7943,0.7944,264100002.0
2008-05-23 06:06:00,0.7944,0.7945,0.7944,0.7945,39000000.0
2008-05-23 06:07:00,0.7945,0.7945,0.7945,0.7945,17100000.0
2008-05-23 06:08:00,0.7945,0.7945,0.7945,0.7945,69300000.0
2008-05-23 06:09:00,0.7945,0.7945,0.7945,0.7945,175000001.0
2008-05-23 06:10:00,0.7945,0.7947,0.7945,0.7947,163900000.0
2008-05-23 06:11:00,0.7947,0.7947,0.79465,0.7947,5600000.0
2008-05-23 06:12:00,0.7947,0.7947,0.7947,0.7947,10400000.0
2008-05-23 06:13:00,0.7947,0.7947,0.79455,0.7946,162299999.0
2008-05-23 06:14:00,0.7946,0.7946,0.7946,0.7946,52600000.0
2008-05-23 06:15:00,0.7946,0.7946,0.7946,0.7946,8000000.0
2008-05-23 06:16:00,0.7946,0.7946,0.7946,0.7946,262900000.0
2008-05-23 06:17:00,0.7946,0.7947,0.7946,0.7946,375899995.0
2008-05-23 06:18:00,0.7946,0.7947,0.7946,0.7947,86300000.0
2008-05-23 06:19:00,0.7947,0.7947,0.7947,0.7947,66900000.0
2008-05-23 06:20:00,0.7947,0.7947,0.79465,0.7947,40200000.0
2008-05-23 06:21:00,0.79465,0.7947,0.79465,0.7947,94300000.0
2008-05-23 06:22:00,0.7947,0.7947,0.7946,0.7946,163200000.0
2008-05-23 06:23:00,0.7946,0.79465,0.7946,0.7946,154900003.0
2008-05-23 06:24:00,0.7946,0.7946,0.7946,0.7946,17700001.0
2008-05-23 06:25:00,0.7946,0.79465,0.7946,0.79465,124300000.0
2008-05-23 06:26:00,0.7946,0.7946,0.7946,0.7946,39900002.0
2008-05-23 06:27:00,0.79455,0.7946,0.79455,0.7946,22100000.0
2008-05-23 06:28:00,0.7946,0.7946,0.7946,0.7946,4800000.0
2008-05-23 06:29:00,0.7946,0.7946,0.7946,0.7946,15600000.0
2008-05-23 06:30:00,0.7946,0.7946,0.7943,0.7944,497200003.0
2008-05-23 06:31:00,0.7944,0.7944,0.7943,0.7943,1405000016.0
2008-05-23 06:32:00,0.7943,0.7945,0.7943,0.7944,406299999.0
2008-05-23 06:33:00,0.7944,0.7944,0.7944,0.7944,206200000.0
2008-05-23 06:34:00,0.7944,0.7944,0.7944,0.7944,394099997.0
2008-05-23 06:35:00,0.7944,0.7944,0.7944,0.7944,214299993.0
2008-05-23 06:36:00,0.7944,0.7944,0.7944,0.7944,208199999.0
2008-05-23 06:37:00,0.7944,0.7944,0.7944,0.7944,153300000.0
2008-05-23 06:38:00,0.7944,0.79445,0.7944,0.7944,271099995.0
2008-05-23 06:39:00,0.7944,0.7944,0.7943,0.7943,230099999.0
2008-05-23 06:40:00,0.7943,0.79435,0.7943,0.79435,113300000.0
2008-05-23 06:41:00,0.7943,0.79435,0.79415,0.7943,277500000.0
2008-05-23 06:42:00,0.7943,0.7944,0.79425,0.7944,605000001.0
2008-05-23 06:43:00,0.7944,0.7944,0.7943,0.7943,336999988.0
2008-05-23 06:44:00,0.7943,0.7943,0.7943,0.7943,4800000.0
2008-05-23 06:45:00,0.7943,0.7943,0.7943,0.7943,2400000.0
2008-05-23 06:46:00,0.7943,0.7943,0.7943,0.7943,1800000.0
2008-05-23 06:47:00,0.79415,0.79415,0.79415,0.79415,2800000.0
2008-05-23 06:48:00,0.7943,0.7945,0.7943,0.7944,26600000.0
2008-05-23 06:49:00,0.7944,0.79445,0.7944,0.7944,356800002.0
2008-05-23 06:50:00,0.7944,0.7944,0.7944,0.7944,239099999.0
2008-05-23 06:51:00,0.7944,0.79445,0.7944,0.79445,308400001.0
2008-05-23 06:52:00,0.79445,0.7945,0.79445,0.7945,24400000.0
2008-05-23 06:53:00,0.79445,0.79445,0.79445,0.79445,78200000.0
2008-05-23 06:54:00,0.7945,0.7945,0.79445,0.79445,72000000.0
2008-05-23 06:55:00,0.7945,0.7945,0.7945,0.7945,345899999.0
2008-05-23 06:56:00,0.7945,0.7945,0.79435,0.7944,945000010.0
2008-05-23 06:57:00,0.7944,0.7944,0.79435,0.7944,197600001.0
2008-05-23 06:58:00,0.7944,0.7944,0.7943,0.7944,64600001.0
2008-05-23 06:59:00,0.7944,0.7944,0.7942,0.7942,224100001.0
2008-05-23 07:00:00,0.7942,0.7944,0.7942,0.7944,439699997.0
2008-05-23 07:01:00,0.7944,0.79445,0.79435,0.79445,266999999.0
2008-05-23 07:02:00,0.7944,0.79445,0.7943,0.7944,250200002.0
2008-05-23 07:03:00,0.7943,0.7944,0.7943,0.7944,309600000.0
2008-05-23 07:04:00,0.7944,0.7944,0.79435,0.7944,253000003.0
2008-05-23 07:05:00,0.7944,0.7945,0.7942,0.7944,854899994.0
2008-05-23 07:06:00,0.79445,0.7946,0.7944,0.7945,643599998.0
2008-05-23 07:07:00,0.7945,0.79455,0.79445,0.7945,641700001.0
2008-05-23 07:08:00,0.7945,0.7945,0.7945,0.7945,155100002.0
2008-05-23 07:09:00,0.7945,0.79455,0.7945,0.79455,38600000.0
2008-05-23 07:10:00,0.79459,0.79464,0.79447,0.79457,33700000.0
2008-05-23 07:11:00,0.7945,0.7945,0.7945,0.7945,103200001.0
2008-05-23 07:12:00,0.7945,0.7945,0.7945,0.7945,106000000.0
2008-05-23 07:13:00,0.7945,0.7945,0.7945,0.7945,201200004.0
2008-05-23 07:14:00,0.7945,0.7945,0.7945,0.7945,355500013.0
2008-05-23 07:15:00,0.7945,0.7945,0.7945,0.7945,495100006.0
2008-05-23 07:16:00,0.7945,0.7945,0.7945,0.7945,177199996.0
2008-05-23 07:17:00,0.7945,0.7945,0.7945,0.7945,199600001.0
2008-05-23 07:18:00,0.7945,0.7945,0.7945,0.7945,35200001.0
2008-05-23 07:19:00,0.7945,0.7945,0.7945,0.7945,212600004.0
2008-05-23 07:20:00,0.7945,0.7945,0.7945,0.7945,35200001.0
2008-05-23 07:21:00,0.7945,0.7945,0.7945,0.7945,182400002.0
2008-05-23 07:22:00,0.7945,0.7945,0.7945,0.7945,184200001.0
2008-05-23 07:23:00,0.7945,0.79455,0.7945,0.79455,189500003.0
2008-05-23 07:24:00,0.79455,0.7946,0.79455,0.7946,40800000.0
2008-05-23 07:25:00,0.7946,0.7947,0.7946,0.7946,166599999.0
2008-05-23 07:26:00,0.79464,0.79464,0.79449,0.79456,11600000.0
2008-05-23 07:27:00,0.7946,0.7946,0.7946,0.7946,35000000.0
2008-05-23 07:28:00,0.7946,0.7947,0.79455,0.7946,340100002.0
2008-05-23 07:29:00,0.7946,0.7947,0.7946,0.7946,101900000.0
2008-05-23 07:30:00,0.79465,0.7947,0.7946,0.7946,118499999.0
2008-05-23 07:31:00,0.7946,0.7946,0.7945,0.7945,283200002.0
2008-05-23 07:32:00,0.79453,0.79453,0.79431,0.79449,25000000.0
2008-05-23 07:33:00,0.7945,0.7945,0.7945,0.7945,65100003.0
2008-05-23 07:34:00,0.7945,0.7945,0.7945,0.7945,66000002.0
2008-05-23 07:35:00,0.7945,0.7945,0.7945,0.7945,8400000.0
2008-05-23 07:36:00,0.7945,0.7945,0.7945,0.7945,42300000.0
2008-05-23 07:37:00,0.79436,0.79442,0.79427,0.79427,6000000.0
2008-05-23 07:38:00,0.7945,0.7945,0.7945,0.7945,35699999.0
2008-05-23 07:39:00,0.7945,0.79455,0.7945,0.7945,299900004.0
2008-05-23 07:40:00,0.7945,0.7945,0.7945,0.7945,44399999.0
2008-05-23 07:41:00,0.7945,0.7945,0.7945,0.7945,109499995.0
2008-05-23 07:42:00,0.7945,0.7945,0.79445,0.79445,523799996.0
2008-05-23 07:43:00,0.7945,0.7945,0.79445,0.7945,445299998.0
2008-05-23 07:44:00,0.7945,0.7946,0.7945,0.79455,133400000.0
2008-05-23 07:45:00,0.7946,0.7946,0.7946,0.7946,105400000.0
2008-05-23 07:46:00,0.7946,0.7946,0.7946,0.7946,95000000.0
2008-05-23 07:47:00,0.7946,0.7947,0.7946,0.7947,627999996.0
2008-05-23 07:48:00,0.7947,0.7949,0.7947,0.7949,841799992.0
2008-05-23 07:49:00,0.7949,0.7949,0.7948,0.7948,303899994.0
2008-05-23 07:50:00,0.7948,0.7948,0.7948,0.7948,509700003.0
2008-05-23 07:51:00,0.7948,0.7948,0.7946,0.7946,604199986.0
2008-05-23 07:52:00,0.7946,0.7946,0.7946,0.7946,379599998.0
2008-05-23 07:53:00,0.7946,0.7946,0.7946,0.7946,308999990.0
2008-05-23 07:54:00,0.7946,0.7947,0.7946,0.79465,507800002.0
2008-05-23 07:55:00,0.7947,0.7948,0.79465,0.7947,790999997.0
2008-05-23 07:56:00,0.7947,0.7947,0.79465,0.7947,1022599999.0
2008-05-23 07:57:00,0.7947,0.7947,0.79465,0.79465,518500000.0
2008-05-23 07:58:00,0.79465,0.79475,0.79465,0.79475,521100000.0
2008-05-23 07:59:00,0.79475,0.79475,0.7947,0.79475,331200000.0
2008-05-23 08:00:00,0.79475,0.7949,0.7947,0.7948,266500001.0
2008-05-23 08:01:00,0.7948,0.79485,0.79475,0.79485,89000000.0
2008-05-23 08:02:00,0.79485,0.79485,0.7947,0.7947,188599998.0
2008-05-23 08:03:00,0.7947,0.7947,0.7946,0.7946,211700000.0
2008-05-23 08:04:00,0.7946,0.79465,0.7945,0.7946,516400004.0
2008-05-23 08:05:00,0.7946,0.7947,0.79445,0.7946,700100004.0
2008-05-23 08:06:00,0.7946,0.79465,0.7942,0.7944,1246500012.0
2008-05-23 08:07:00,0.7944,0.7944,0.7943,0.7943,847499989.0
2008-05-23 08:08:00,0.7943,0.79455,0.7943,0.79455,147900000.0
2008-05-23 08:09:00,0.7946,0.7946,0.79445,0.79445,285500004.0
2008-05-23 08:10:00,0.79445,0.7945,0.79445,0.7945,186700000.0
2008-05-23 08:11:00,0.7945,0.79455,0.7945,0.79455,122700000.0
2008-05-23 08:12:00,0.7946,0.7946,0.7945,0.79455,142200000.0
2008-05-23 08:13:00,0.7946,0.7946,0.79455,0.79455,90600000.0
2008-05-23 08:14:00,0.79455,0.7946,0.79425,0.79425,761699999.0
2008-05-23 08:15:00,0.79425,0.7944,0.79425,0.7943,603800002.0
2008-05-23 08:16:00,0.7943,0.79435,0.7943,0.7943,318800000.0
2008-05-23 08:17:00,0.79435,0.7944,0.79425,0.7943,515800000.0
2008-05-23 08:18:00,0.7943,0.79445,0.7943,0.79435,470100000.0
2008-05-23 08:19:00,0.79435,0.7944,0.7943,0.7944,164300000.0
2008-05-23 08:20:00,0.7944,0.7944,0.79435,0.7944,372600000.0
2008-05-23 08:21:00,0.7944,0.79445,0.7944,0.79445,135000000.0
2008-05-23 08:22:00,0.7944,0.79445,0.79435,0.79435,260100000.0
2008-05-23 08:23:00,0.7944,0.79445,0.7944,0.7944,342300000.0
2008-05-23 08:24:00,0.7944,0.79445,0.79435,0.7944,271600000.0
2008-05-23 08:25:00,0.79445,0.79445,0.7942,0.79435,857200005.0
2008-05-23 08:26:00,0.7944,0.7945,0.79435,0.7944,553200001.0
2008-05-23 08:27:00,0.7944,0.7944,0.7943,0.7943,634500001.0
2008-05-23 08:28:00,0.7943,0.7943,0.794,0.79415,426922603.0
2008-05-23 08:29:00,0.79415,0.7942,0.794,0.79405,145455650.0
2008-05-23 08:30:00,0.79405,0.79405,0.79375,0.79375,810799999.0
2008-05-23 08:31:00,0.7938,0.794,0.79375,0.794,444100000.0
2008-05-23 08:32:00,0.79405,0.7942,0.79405,0.7942,730200001.0
2008-05-23 08:33:00,0.7942,0.7943,0.7936,0.79395,289020003.0
2008-05-23 08:34:00,0.79395,0.794,0.7938,0.79395,167000000.0
2008-05-23 08:35:00,0.794,0.79405,0.79385,0.7939,481200000.0
2008-05-23 08:36:00,0.7939,0.7939,0.79375,0.7938,437100002.0
2008-05-23 08:37:00,0.7938,0.794,0.79375,0.79375,156900000.0
2008-05-23 08:38:00,0.7937,0.79395,0.7937,0.79395,185200001.0
2008-05-23 08:39:00,0.79395,0.79395,0.79365,0.7937,327000000.0
2008-05-23 08:40:00,0.79375,0.79375,0.79365,0.7937,117000000.0
2008-05-23 08:41:00,0.79365,0.79385,0.79365,0.7938,96900000.0
2008-05-23 08:42:00,0.7938,0.794,0.7938,0.79395,242200000.0
2008-05-23 08:43:00,0.79395,0.79395,0.7938,0.7938,278700000.0
2008-05-23 08:44:00,0.7938,0.79385,0.7938,0.79385,43000000.0
2008-05-23 08:45:00,0.79385,0.7939,0.79375,0.79385,741500000.0
2008-05-23 08:46:00,0.79385,0.79405,0.79385,0.794,324100000.0
2008-05-23 08:47:00,0.79405,0.79415,0.794,0.79415,341400000.0
2008-05-23 08:48:00,0.79415,0.7943,0.79415,0.7943,279200000.0
2008-05-23 08:49:00,0.7943,0.7944,0.79425,0.79435,273100000.0
2008-05-23 08:50:00,0.79435,0.7944,0.79435,0.7944,14300000.0
2008-05-23 08:51:00,0.7944,0.7944,0.79425,0.7943,563399999.0
2008-05-23 08:52:00,0.7943,0.7944,0.7942,0.7944,142200000.0
2008-05-23 08:53:00,0.79445,0.7949,0.79445,0.7948,554300001.0
2008-05-23 08:54:00,0.7948,0.7949,0.7946,0.79475,737500001.0
2008-05-23 08:55:00,0.7947,0.79495,0.7947,0.7949,364200000.0
2008-05-23 08:56:00,0.79495,0.79535,0.7949,0.7953,463690001.0
2008-05-23 08:57:00,0.7952,0.79525,0.79495,0.79495,404600000.0
2008-05-23 08:58:00,0.795,0.795,0.79465,0.7947,590100003.0
2008-05-23 08:59:00,0.7947,0.79485,0.79465,0.79485,234800000.0
2008-05-23 09:00:00,0.79485,0.79485,0.79465,0.79465,447899998.0
2008-05-23 09:01:00,0.79465,0.7947,0.7945,0.79455,685000000.0
2008-05-23 09:02:00,0.79455,0.79465,0.7945,0.7946,490400004.0
2008-05-23 09:03:00,0.7946,0.79475,0.79445,0.79445,742000003.0
2008-05-23 09:04:00,0.7945,0.7946,0.79445,0.7946,403799999.0
2008-05-23 09:05:00,0.7946,0.7946,0.7945,0.7945,402900000.0
2008-05-23 09:06:00,0.79445,0.79445,0.79415,0.79425,524300001.0
2008-05-23 09:07:00,0.79425,0.7944,0.79425,0.7943,389499999.0
2008-05-23 09:08:00,0.7943,0.7945,0.7943,0.79435,442400001.0
2008-05-23 09:09:00,0.7943,0.79435,0.7942,0.7942,972100004.0
2008-05-23 09:10:00,0.7942,0.7942,0.794,0.7941,699400001.0
2008-05-23 09:11:00,0.7941,0.7942,0.794,0.79405,238900000.0
2008-05-23 09:12:00,0.79405,0.7941,0.79395,0.794,476100004.0
2008-05-23 09:13:00,0.794,0.7941,0.794,0.79405,139100000.0
2008-05-23 09:14:00,0.79405,0.7941,0.79405,0.79405,55000000.0
2008-05-23 09:15:00,0.7941,0.7942,0.79405,0.79415,325000000.0
2008-05-23 09:16:00,0.79415,0.79455,0.79415,0.79445,475400000.0
2008-05-23 09:17:00,0.79445,0.79465,0.79445,0.79455,180500001.0
2008-05-23 09:18:00,0.79455,0.7946,0.79435,0.79435,230499999.0
2008-05-23 09:19:00,0.79435,0.7945,0.79425,0.79445,614200000.0
2008-05-23 09:20:00,0.7944,0.7944,0.7942,0.79425,686599995.0
2008-05-23 09:21:00,0.79425,0.79465,0.7942,0.7945,450700000.0
2008-05-23 09:22:00,0.7945,0.7946,0.79445,0.7945,216200001.0
2008-05-23 09:23:00,0.79445,0.79455,0.79435,0.7945,482300000.0
2008-05-23 09:24:00,0.7945,0.79465,0.7945,0.7945,257300002.0
2008-05-23 09:25:00,0.7945,0.7947,0.7944,0.7945,485400006.0
2008-05-23 09:26:00,0.7945,0.79475,0.7945,0.79465,531100000.0
2008-05-23 09:27:00,0.79465,0.79475,0.7946,0.79465,378900002.0
2008-05-23 09:28:00,0.7947,0.7947,0.7945,0.7945,741500002.0
2008-05-23 09:29:00,0.7945,0.79465,0.7945,0.7946,261400004.0
2008-05-23 09:30:00,0.7946,0.79495,0.79455,0.7949,175400000.0
2008-05-23 09:31:00,0.79485,0.795,0.7947,0.795,515800002.0
2008-05-23 09:32:00,0.79505,0.79505,0.7949,0.795,218500000.0
2008-05-23 09:33:00,0.795,0.795,0.7949,0.7949,245700000.0
2008-05-23 09:34:00,0.7949,0.7949,0.79475,0.7948,281399998.0
2008-05-23 09:35:00,0.79485,0.7949,0.79475,0.7949,509499999.0
2008-05-23 09:36:00,0.7949,0.7949,0.7948,0.7949,521399996.0
2008-05-23 09:37:00,0.7949,0.79495,0.7948,0.79495,505100000.0
2008-05-23 09:38:00,0.79495,0.79495,0.7948,0.79485,441599998.0
2008-05-23 09:39:00,0.79485,0.7949,0.7948,0.79485,826199997.0
2008-05-23 09:40:00,0.79485,0.7949,0.7948,0.79485,510699996.0
2008-05-23 09:41:00,0.79485,0.79495,0.79485,0.7949,523000000.0
2008-05-23 09:42:00,0.7949,0.7949,0.7949,0.7949,342100000.0
2008-05-23 09:43:00,0.7949,0.79495,0.7949,0.79495,227900000.0
2008-05-23 09:44:00,0.7949,0.79495,0.79485,0.7949,151600001.0
2008-05-23 09:45:00,0.7949,0.7949,0.79485,0.7949,337600000.0
2008-05-23 09:46:00,0.7949,0.79495,0.79485,0.7949,260299999.0
2008-05-23 09:47:00,0.7949,0.79495,0.7949,0.79495,639699999.0
2008-05-23 09:48:00,0.79495,0.79505,0.7949,0.7949,407700000.0
2008-05-23 09:49:00,0.7949,0.79505,0.7949,0.79505,503300000.0
2008-05-23 09:50:00,0.795,0.79505,0.795,0.795,376900000.0
2008-05-23 09:51:00,0.795,0.7951,0.7949,0.7949,325400001.0
2008-05-23 09:52:00,0.79495,0.79525,0.7949,0.79525,910699998.0
2008-05-23 09:53:00,0.7952,0.79525,0.79515,0.7952,420199996.0
2008-05-23 09:54:00,0.7952,0.7952,0.79495,0.79495,532500000.0
2008-05-23 09:55:00,0.795,0.795,0.7949,0.79495,126500000.0
2008-05-23 09:56:00,0.79495,0.79495,0.7949,0.7949,353000000.0
2008-05-23 09:57:00,0.79485,0.79505,0.79485,0.7949,260300000.0
2008-05-23 09:58:00,0.7949,0.79495,0.79485,0.7949,494000000.0
2008-05-23 09:59:00,0.7949,0.7949,0.79475,0.79475,624100000.0
2008-05-23 10:00:00,0.79475,0.7948,0.7946,0.7947,847500002.0
2008-05-23 10:01:00,0.7947,0.79485,0.7947,0.79475,580500002.0
2008-05-23 10:02:00,0.79475,0.7949,0.79475,0.79485,869599993.0
2008-05-23 10:03:00,0.79485,0.79485,0.79465,0.79475,1180299997.0
2008-05-23 10:04:00,0.79475,0.7948,0.7947,0.7947,605899998.0
2008-05-23 10:05:00,0.7947,0.7947,0.79455,0.79455,747499996.0
2008-05-23 10:06:00,0.79455,0.7946,0.79455,0.79455,19100000.0
2008-05-23 10:07:00,0.79455,0.7946,0.79455,0.7946,213000000.0
2008-05-23 10:08:00,0.7946,0.7947,0.79445,0.79445,477099997.0
2008-05-23 10:09:00,0.7945,0.7945,0.7944,0.79445,299100000.0
2008-05-23 10:10:00,0.79445,0.79445,0.7944,0.7944,742400000.0
2008-05-23 10:11:00,0.7944,0.79445,0.7944,0.7944,686600000.0
2008-05-23 10:12:00,0.7944,0.79445,0.7944,0.79445,596800000.0
2008-05-23 10:13:00,0.79445,0.79445,0.7943,0.79435,229000000.0
2008-05-23 10:14:00,0.79435,0.7945,0.79435,0.7945,124800000.0
2008-05-23 10:15:00,0.7945,0.79485,0.79445,0.79475,492300000.0
2008-05-23 10:16:00,0.79475,0.79485,0.7947,0.79485,131600000.0
2008-05-23 10:17:00,0.79485,0.7949,0.7948,0.79485,565600000.0
2008-05-23 10:18:00,0.79485,0.79485,0.7947,0.79475,375100001.0
2008-05-23 10:19:00,0.7948,0.7948,0.7947,0.7947,222100000.0
2008-05-23 10:20:00,0.7947,0.7948,0.79465,0.79475,222500000.0
2008-05-23 10:21:00,0.79475,0.79475,0.7947,0.79475,183700000.0
2008-05-23 10:22:00,0.79475,0.7948,0.7947,0.7948,393200000.0
2008-05-23 10:23:00,0.7948,0.7949,0.7948,0.7949,452100000.0
2008-05-23 10:24:00,0.7949,0.79495,0.7948,0.79485,412199999.0
2008-05-23 10:25:00,0.79485,0.7949,0.79475,0.79475,233899999.0
2008-05-23 10:26:00,0.79475,0.79495,0.7947,0.7949,481100000.0
2008-05-23 10:27:00,0.7949,0.79495,0.7948,0.7949,378700000.0
2008-05-23 10:28:00,0.79485,0.79495,0.79475,0.79475,423700000.0
2008-05-23 10:29:00,0.79475,0.7948,0.79455,0.79465,237400000.0
2008-05-23 10:30:00,0.7946,0.79475,0.7945,0.79465,257399999.0
2008-05-23 10:31:00,0.79465,0.7947,0.79465,0.7947,11200000.0
2008-05-23 10:32:00,0.79465,0.7949,0.79465,0.7948,296900000.0
2008-05-23 10:33:00,0.79485,0.7951,0.7948,0.7951,304600000.0
2008-05-23 10:34:00,0.7951,0.79525,0.795,0.79505,322700000.0
2008-05-23 10:35:00,0.795,0.795,0.7949,0.7949,349700000.0
2008-05-23 10:36:00,0.7949,0.79495,0.79485,0.7949,246000000.0
2008-05-23 10:37:00,0.7949,0.7951,0.7949,0.7951,201700000.0
2008-05-23 10:38:00,0.7951,0.7951,0.7947,0.79485,195600000.0
2008-05-23 10:39:00,0.79485,0.79515,0.79485,0.79515,347600000.0
2008-05-23 10:40:00,0.79515,0.79535,0.79505,0.7951,328100001.0
2008-05-23 10:41:00,0.7951,0.7952,0.79505,0.79515,332800000.0
2008-05-23 10:42:00,0.79515,0.7952,0.79505,0.7951,290800000.0
2008-05-23 10:43:00,0.7951,0.79515,0.79505,0.7951,250899999.0
2008-05-23 10:44:00,0.79505,0.79525,0.795,0.795,353100000.0
2008-05-23 10:45:00,0.795,0.79525,0.79495,0.795,360900000.0
2008-05-23 10:46:00,0.795,0.7951,0.795,0.79505,539499997.0
2008-05-23 10:47:00,0.7951,0.79515,0.79505,0.7951,235000000.0
2008-05-23 10:48:00,0.7951,0.7951,0.795,0.795,683599986.0
2008-05-23 10:49:00,0.795,0.795,0.7949,0.7949,186799999.0
2008-05-23 10:50:00,0.7949,0.79505,0.7949,0.795,266700000.0
2008-05-23 10:51:00,0.79495,0.795,0.79495,0.79495,122299998.0
2008-05-23 10:52:00,0.79495,0.795,0.79495,0.795,155100000.0
2008-05-23 10:53:00,0.795,0.795,0.79485,0.7949,308700000.0
2008-05-23 10:54:00,0.7949,0.79495,0.79485,0.79495,204600000.0
2008-05-23 10:55:00,0.7949,0.79505,0.7949,0.79505,501899999.0
2008-05-23 10:56:00,0.79505,0.7951,0.795,0.7951,322900000.0
2008-05-23 10:57:00,0.7951,0.79515,0.7951,0.7951,291800000.0
2008-05-23 10:58:00,0.7951,0.7953,0.7951,0.7953,196400000.0
2008-05-23 10:59:00,0.7953,0.7957,0.7953,0.79565,204600000.0
2008-05-23 11:00:00,0.79565,0.79565,0.79555,0.79555,321200000.0
2008-05-23 11:01:00,0.7955,0.79555,0.7953,0.7953,559199994.0
2008-05-23 11:02:00,0.79535,0.79535,0.79485,0.795,519900000.0
2008-05-23 11:03:00,0.795,0.79515,0.795,0.79505,443960000.0
2008-05-23 11:04:00,0.79505,0.79505,0.7949,0.79495,384479999.0
2008-05-23 11:05:00,0.7949,0.79505,0.7949,0.79505,370599999.0
2008-05-23 11:06:00,0.79505,0.7953,0.79505,0.7953,339600001.0
2008-05-23 11:07:00,0.79535,0.7954,0.7952,0.7954,597299999.0
2008-05-23 11:08:00,0.79535,0.7954,0.79525,0.79525,372899999.0
2008-05-23 11:09:00,0.79525,0.79525,0.7951,0.7951,366500007.0
2008-05-23 11:10:00,0.7951,0.7951,0.79505,0.7951,298100001.0
2008-05-23 11:11:00,0.7951,0.7951,0.7949,0.7951,465600002.0
2008-05-23 11:12:00,0.7951,0.7952,0.79505,0.7952,492900000.0
2008-05-23 11:13:00,0.7952,0.7952,0.7949,0.79495,631700001.0
2008-05-23 11:14:00,0.79495,0.79495,0.7948,0.7948,305200001.0
2008-05-23 11:15:00,0.7948,0.7948,0.79475,0.79475,275100000.0
2008-05-23 11:16:00,0.79475,0.7948,0.7947,0.79475,1014999996.0
2008-05-23 11:17:00,0.79475,0.7949,0.79475,0.79485,191300000.0
2008-05-23 11:18:00,0.79485,0.7949,0.7948,0.7949,530900000.0
2008-05-23 11:19:00,0.7949,0.7949,0.79485,0.79485,647599999.0
2008-05-23 11:20:00,0.79485,0.79485,0.79475,0.79485,146900000.0
2008-05-23 11:21:00,0.7949,0.7949,0.7948,0.79485,324499999.0
2008-05-23 11:22:00,0.7949,0.7949,0.79475,0.7949,649399999.0
2008-05-23 11:23:00,0.7949,0.7949,0.7948,0.7948,414999999.0
2008-05-23 11:24:00,0.7948,0.7949,0.7948,0.79485,542099997.0
2008-05-23 11:25:00,0.7949,0.7949,0.79485,0.79485,280399995.0
2008-05-23 11:26:00,0.7949,0.7949,0.7946,0.7946,517500004.0
2008-05-23 11:27:00,0.7946,0.7947,0.7946,0.7947,303600001.0
2008-05-23 11:28:00,0.7947,0.79485,0.7947,0.7948,709800002.0
2008-05-23 11:29:00,0.7948,0.7948,0.7947,0.79475,372899998.0
2008-05-23 11:30:00,0.79475,0.79475,0.79455,0.79455,641700000.0
2008-05-23 11:31:00,0.79455,0.7948,0.7944,0.7948,510800000.0
2008-05-23 11:32:00,0.7948,0.7948,0.79455,0.79465,542600000.0
2008-05-23 11:33:00,0.79465,0.79465,0.79455,0.79455,450600000.0
2008-05-23 11:34:00,0.79455,0.79455,0.7945,0.7945,223700000.0
2008-05-23 11:35:00,0.7945,0.79455,0.79445,0.7945,231199999.0
2008-05-23 11:36:00,0.7945,0.7945,0.7945,0.7945,39500000.0
2008-05-23 11:37:00,0.7945,0.7945,0.79425,0.7943,241600000.0
2008-05-23 11:38:00,0.7943,0.79435,0.79425,0.7943,703699999.0
2008-05-23 11:39:00,0.7943,0.79445,0.7943,0.7943,344399999.0
2008-05-23 11:40:00,0.7943,0.7944,0.7943,0.79435,440100000.0
2008-05-23 11:41:00,0.79435,0.7944,0.79435,0.79435,427200000.0
2008-05-23 11:42:00,0.7944,0.79445,0.79425,0.7943,315100000.0
2008-05-23 11:43:00,0.7943,0.79435,0.79425,0.7943,367700000.0
2008-05-23 11:44:00,0.79425,0.79425,0.79415,0.79425,429100000.0
2008-05-23 11:45:00,0.79425,0.7943,0.7942,0.7942,467300000.0
2008-05-23 11:46:00,0.7942,0.7942,0.794,0.79405,33800000.0
2008-05-23 11:47:00,0.794,0.79405,0.79375,0.79375,22800000.0
2008-05-23 11:48:00,0.7938,0.794,0.7938,0.794,25100000.0
2008-05-23 11:49:00,0.794,0.7941,0.79395,0.79395,30000000.0
2008-05-23 11:50:00,0.794,0.7941,0.79395,0.79405,46500000.0
2008-05-23 11:51:00,0.7941,0.7941,0.79395,0.7941,25500000.0
2008-05-23 11:52:00,0.79415,0.79425,0.794,0.794,28900000.0
2008-05-23 11:53:00,0.794,0.7942,0.794,0.7941,28800000.0
2008-05-23 11:54:00,0.7941,0.7941,0.79395,0.79405,21400000.0
2008-05-23 11:55:00,0.79405,0.7941,0.794,0.79405,17000000.0
2008-05-23 11:56:00,0.7941,0.79415,0.79405,0.7941,12300000.0
2008-05-23 11:57:00,0.79405,0.7941,0.79405,0.79405,4400000.0
2008-05-23 11:58:00,0.79405,0.7941,0.79395,0.79405,19900000.0
2008-05-23 11:59:00,0.79405,0.7942,0.79405,0.7942,14800000.0
2008-05-23 12:00:00,0.7942,0.7942,0.79415,0.7942,8100000.0
2008-05-23 12:01:00,0.79425,0.79435,0.79425,0.7943,10400000.0
2008-05-23 12:02:00,0.7943,0.79435,0.79425,0.7943,24100000.0
2008-05-23 12:03:00,0.7943,0.7943,0.7942,0.7942,19400000.0
2008-05-23 12:04:00,0.7942,0.79435,0.7942,0.7943,24000000.0
2008-05-23 12:05:00,0.7943,0.7944,0.79425,0.7944,27800000.0
2008-05-23 12:06:00,0.7944,0.7944,0.7943,0.79435,26000000.0
2008-05-23 12:07:00,0.79435,0.79445,0.79435,0.79445,20200000.0
2008-05-23 12:08:00,0.7944,0.7945,0.7944,0.7944,16800000.0
2008-05-23 12:09:00,0.79445,0.79445,0.7944,0.7944,9100000.0
2008-05-23 12:10:00,0.79445,0.79445,0.7944,0.7944,4700000.0
2008-05-23 12:11:00,0.7944,0.7944,0.79435,0.7944,9500000.0
2008-05-23 12:12:00,0.79435,0.7944,0.7943,0.79435,5900000.0
2008-05-23 12:13:00,0.7944,0.79445,0.79435,0.7944,7800000.0
2008-05-23 12:14:00,0.7944,0.7944,0.79435,0.7944,3400000.0
2008-05-23 12:15:00,0.79435,0.79445,0.79435,0.7944,3200000.0
2008-05-23 12:16:00,0.79445,0.79455,0.79445,0.79455,13700000.0
2008-05-23 12:17:00,0.7946,0.79465,0.79455,0.7946,11000000.0
2008-05-23 12:18:00,0.79455,0.79455,0.79445,0.79445,4600000.0
2008-05-23 12:19:00,0.79445,0.79455,0.79435,0.79445,8600000.0
2008-05-23 12:20:00,0.79445,0.7947,0.79445,0.79465,8600000.0
2008-05-23 12:21:00,0.79465,0.7947,0.7946,0.79465,9200000.0
2008-05-23 12:22:00,0.7947,0.7947,0.7945,0.7945,4400000.0
2008-05-23 12:23:00,0.79445,0.7945,0.79445,0.7945,8900000.0
2008-05-23 12:24:00,0.79445,0.7945,0.79445,0.79445,2400000.0
2008-05-23 12:25:00,0.79445,0.79475,0.79445,0.79465,7200000.0
2008-05-23 12:26:00,0.7946,0.79465,0.7946,0.7946,1600000.0
2008-05-23 12:27:00,0.79455,0.7946,0.79445,0.79455,6800000.0
2008-05-23 12:28:00,0.7946,0.7946,0.79455,0.7946,2400000.0
2008-05-23 12:29:00,0.79455,0.7946,0.79455,0.79455,3000000.0
2008-05-23 12:30:00,0.7946,0.7946,0.79455,0.79455,4400000.0
2008-05-23 12:31:00,0.79455,0.79455,0.79445,0.79445,3200000.0
2008-05-23 12:32:00,0.79445,0.79445,0.79425,0.7943,36700000.0
2008-05-23 12:33:00,0.79435,0.7944,0.7943,0.79435,5900000.0
2008-05-23 12:34:00,0.79435,0.7945,0.79435,0.7944,85200001.0
2008-05-23 12:35:00,0.79445,0.79445,0.79425,0.7943,10200000.0
2008-05-23 12:36:00,0.79435,0.79435,0.79425,0.79425,6800000.0
2008-05-23 12:37:00,0.7942,0.79425,0.7941,0.7941,9400000.0
2008-05-23 12:38:00,0.79415,0.7942,0.7941,0.79415,3600000.0
2008-05-23 12:39:00,0.7941,0.79415,0.79405,0.79405,3800000.0
2008-05-23 12:40:00,0.79405,0.7941,0.794,0.7941,31700000.0
2008-05-23 12:41:00,0.79405,0.79405,0.7939,0.7939,4600000.0
2008-05-23 12:42:00,0.79395,0.79395,0.79375,0.79385,6800000.0
2008-05-23 12:43:00,0.7938,0.794,0.79375,0.7939,18000000.0
2008-05-23 12:44:00,0.79395,0.794,0.7939,0.794,10600000.0
2008-05-23 12:45:00,0.79395,0.794,0.79395,0.794,1600000.0
2008-05-23 12:46:00,0.79395,0.79405,0.79395,0.79395,1800000.0
2008-05-23 12:47:00,0.794,0.794,0.79395,0.79395,2000000.0
2008-05-23 12:48:00,0.7939,0.79395,0.7939,0.7939,8000000.0
2008-05-23 12:49:00,0.79395,0.79395,0.7939,0.79395,2500000.0
2008-05-23 12:50:00,0.79395,0.794,0.7939,0.79395,8500000.0
2008-05-23 12:51:00,0.7939,0.794,0.7938,0.7938,12600000.0
2008-05-23 12:52:00,0.79385,0.7939,0.7938,0.7938,2200000.0
2008-05-23 12:53:00,0.79375,0.79385,0.79375,0.79375,4400000.0
2008-05-23 12:54:00,0.79375,0.7938,0.7937,0.79375,3800000.0
2008-05-23 12:55:00,0.7937,0.79375,0.7936,0.7937,10200000.0
2008-05-23 12:56:00,0.7937,0.7938,0.7935,0.7936,37600000.0
2008-05-23 12:57:00,0.7936,0.79395,0.7936,0.79395,30100000.0
2008-05-23 12:58:00,0.79395,0.79405,0.79385,0.7939,19900000.0
2008-05-23 12:59:00,0.79395,0.79405,0.79395,0.79405,15700000.0
2008-05-23 13:00:00,0.7941,0.79415,0.79405,0.79405,11100000.0
2008-05-23 13:01:00,0.79405,0.7941,0.794,0.79405,4100000.0
2008-05-23 13:02:00,0.79405,0.7941,0.79395,0.79395,6700000.0
2008-05-23 13:03:00,0.79395,0.79415,0.79395,0.7941,24000000.0
2008-05-23 13:04:00,0.7941,0.7941,0.794,0.79405,26100000.0
2008-05-23 13:05:00,0.79405,0.7941,0.794,0.794,13000000.0
2008-05-23 13:06:00,0.79405,0.79405,0.794,0.794,5400000.0
2008-05-23 13:07:00,0.794,0.79405,0.794,0.794,9100000.0
2008-05-23 13:08:00,0.794,0.7943,0.794,0.7943,80099999.0
2008-05-23 13:09:00,0.7943,0.7945,0.79425,0.79445,21900000.0
2008-05-23 13:10:00,0.79445,0.79455,0.79445,0.7945,14200000.0
2008-05-23 13:11:00,0.79445,0.79445,0.7944,0.7944,12900000.0
2008-05-23 13:12:00,0.79445,0.7945,0.79435,0.7945,4200000.0
2008-05-23 13:13:00,0.79445,0.79455,0.7944,0.7945,22200000.0
2008-05-23 13:14:00,0.79455,0.79495,0.7945,0.7949,24400000.0
2008-05-23 13:15:00,0.79485,0.79495,0.7948,0.79485,39100000.0
2008-05-23 13:16:00,0.79485,0.79485,0.7948,0.7948,12500000.0
2008-05-23 13:17:00,0.7948,0.7948,0.79475,0.7948,8400000.0
2008-05-23 13:18:00,0.7948,0.7949,0.7948,0.79485,19800000.0
2008-05-23 13:19:00,0.7948,0.79485,0.7948,0.79485,9100000.0
2008-05-23 13:20:00,0.79485,0.79485,0.79465,0.79465,28200000.0
2008-05-23 13:21:00,0.79465,0.7947,0.79465,0.79465,5900000.0
2008-05-23 13:22:00,0.79465,0.7948,0.7945,0.7948,16400000.0
2008-05-23 13:23:00,0.79475,0.79485,0.7947,0.79485,5600000.0
2008-05-23 13:24:00,0.7948,0.7949,0.7948,0.7949,9300000.0
2008-05-23 13:25:00,0.7949,0.7949,0.79485,0.79485,5500000.0
2008-05-23 13:26:00,0.7949,0.7949,0.79485,0.79485,6300000.0
2008-05-23 13:27:00,0.7949,0.7951,0.79485,0.7951,8700000.0
2008-05-23 13:28:00,0.79505,0.79505,0.79485,0.7949,9800000.0
2008-05-23 13:29:00,0.7949,0.79495,0.79475,0.79475,7900000.0
2008-05-23 13:30:00,0.7948,0.79505,0.7948,0.79495,10500000.0
2008-05-23 13:31:00,0.7949,0.79495,0.79485,0.79485,16800000.0
2008-05-23 13:32:00,0.7949,0.79495,0.79485,0.7949,7700000.0
2008-05-23 13:33:00,0.79485,0.7949,0.7948,0.7949,24500000.0
2008-05-23 13:34:00,0.7949,0.7951,0.7949,0.79505,13200000.0
2008-05-23 13:35:00,0.79505,0.79505,0.79465,0.7948,16400000.0
2008-05-23 13:36:00,0.79475,0.7948,0.7947,0.79475,6600000.0
2008-05-23 13:37:00,0.79475,0.7948,0.7947,0.79475,9900000.0
2008-05-23 13:38:00,0.7947,0.7948,0.7947,0.7947,10800000.0
2008-05-23 13:39:00,0.7947,0.7947,0.79455,0.7946,14900000.0
2008-05-23 13:40:00,0.7946,0.7946,0.7946,0.7946,6000000.0
2008-05-23 13:41:00,0.7946,0.79475,0.7946,0.79475,10700000.0
2008-05-23 13:42:00,0.7948,0.7948,0.7947,0.7947,9400000.0
2008-05-23 13:43:00,0.7947,0.7947,0.7946,0.7946,8000000.0
2008-05-23 13:44:00,0.79465,0.79465,0.7945,0.7945,12600000.0
2008-05-23 13:45:00,0.7945,0.79455,0.79445,0.7945,10700000.0
2008-05-23 13:46:00,0.7945,0.79455,0.79445,0.79455,11300000.0
2008-05-23 13:47:00,0.79455,0.79455,0.7945,0.79455,1500000.0
2008-05-23 13:48:00,0.7945,0.7946,0.7945,0.79455,4400000.0
2008-05-23 13:49:00,0.79455,0.79455,0.79455,0.79455,3400000.0
2008-05-23 13:50:00,0.79455,0.7946,0.79455,0.79455,19800000.0
2008-05-23 13:51:00,0.79455,0.7946,0.79455,0.7946,22200000.0
2008-05-23 13:52:00,0.7946,0.7946,0.7945,0.7945,7900000.0
2008-05-23 13:53:00,0.7945,0.7945,0.79435,0.79445,15500000.0
2008-05-23 13:54:00,0.7944,0.79455,0.7944,0.79445,11000000.0
2008-05-23 13:55:00,0.79445,0.79445,0.7943,0.7943,5900000.0
2008-05-23 13:56:00,0.7943,0.79435,0.7942,0.79425,7800000.0
2008-05-23 13:57:00,0.79425,0.7943,0.7942,0.7942,18800000.0
2008-05-23 13:58:00,0.79425,0.79455,0.79425,0.79455,10400000.0
2008-05-23 13:59:00,0.7945,0.79465,0.79445,0.79465,30500000.0
2008-05-23 14:00:00,0.79465,0.7947,0.7946,0.79465,24300000.0
2008-05-23 14:01:00,0.79465,0.79465,0.7945,0.7946,15500000.0
2008-05-23 14:02:00,0.79465,0.7947,0.79465,0.79465,7900000.0
2008-05-23 14:03:00,0.7947,0.7947,0.7946,0.79465,12300000.0
2008-05-23 14:04:00,0.79465,0.79465,0.79455,0.79455,16800000.0
2008-05-23 14:05:00,0.79455,0.79465,0.7945,0.7946,5700000.0
2008-05-23 14:06:00,0.79455,0.79465,0.79455,0.79465,6300000.0
2008-05-23 14:07:00,0.79465,0.79475,0.7946,0.79465,17000000.0
2008-05-23 14:08:00,0.7946,0.79465,0.7945,0.7945,9500000.0
2008-05-23 14:09:00,0.79455,0.7946,0.7945,0.7946,2400000.0
2008-05-23 14:10:00,0.79465,0.79465,0.7946,0.79465,5100000.0
2008-05-23 14:11:00,0.7946,0.79465,0.79445,0.79445,19200000.0
2008-05-23 14:12:00,0.79445,0.7945,0.7944,0.7945,5600000.0
2008-05-23 14:13:00,0.79445,0.7945,0.79445,0.79445,8200000.0
2008-05-23 14:14:00,0.79445,0.79445,0.79425,0.79435,23500000.0
2008-05-23 14:15:00,0.79435,0.7944,0.79425,0.7943,26500000.0
2008-05-23 14:16:00,0.79435,0.79435,0.79415,0.79425,13700000.0
2008-05-23 14:17:00,0.7942,0.7944,0.7942,0.7944,10900000.0
2008-05-23 14:18:00,0.79435,0.7944,0.7943,0.7944,14600000.0
2008-05-23 14:19:00,0.79435,0.7945,0.79435,0.7945,15600000.0
2008-05-23 14:20:00,0.79445,0.7945,0.79445,0.79445,20300000.0
2008-05-23 14:21:00,0.79445,0.7945,0.79445,0.79445,10500000.0
2008-05-23 14:22:00,0.79445,0.79445,0.79405,0.7941,18500000.0
2008-05-23 14:23:00,0.7941,0.79415,0.79395,0.794,26200000.0
2008-05-23 14:24:00,0.794,0.794,0.79375,0.79385,16400000.0
2008-05-23 14:25:00,0.79385,0.794,0.7938,0.79395,18700000.0
2008-05-23 14:26:00,0.794,0.794,0.79385,0.7939,15000000.0
2008-05-23 14:27:00,0.7939,0.79395,0.79385,0.79395,16200000.0
2008-05-23 14:28:00,0.79395,0.794,0.7939,0.79395,13700000.0
2008-05-23 14:29:00,0.7939,0.794,0.7939,0.79395,8600000.0
2008-05-23 14:30:00,0.79395,0.794,0.7939,0.794,9800000.0
2008-05-23 14:31:00,0.794,0.79415,0.794,0.79415,11600000.0
2008-05-23 14:32:00,0.79415,0.7944,0.79415,0.79435,27900000.0
2008-05-23 14:33:00,0.79435,0.7944,0.79425,0.7943,31400000.0
2008-05-23 14:34:00,0.79435,0.79435,0.79435,0.79435,4000000.0
2008-05-23 14:35:00,0.79435,0.79435,0.79425,0.7943,11900000.0
2008-05-23 14:36:00,0.7943,0.7944,0.79425,0.79435,21000000.0
2008-05-23 14:37:00,0.79435,0.7944,0.7943,0.7943,21000000.0
2008-05-23 14:38:00,0.79425,0.7944,0.79425,0.7944,18800000.0
2008-05-23 14:39:00,0.79435,0.79435,0.7942,0.79425,15800000.0
2008-05-23 14:40:00,0.79425,0.79425,0.794,0.794,17600000.0
2008-05-23 14:41:00,0.794,0.7942,0.794,0.7942,20600000.0
2008-05-23 14:42:00,0.7942,0.7943,0.7942,0.79425,8700000.0
2008-05-23 14:43:00,0.7943,0.7943,0.79405,0.79405,13200000.0
2008-05-23 14:44:00,0.79405,0.7941,0.79395,0.794,15900000.0
2008-05-23 14:45:00,0.794,0.79405,0.7939,0.7939,28900000.0
2008-05-23 14:46:00,0.79395,0.79395,0.79385,0.7939,17200000.0
2008-05-23 14:47:00,0.7939,0.79395,0.7939,0.79395,4700000.0
2008-05-23 14:48:00,0.79395,0.79395,0.79375,0.7938,17200000.0
2008-05-23 14:49:00,0.79385,0.7939,0.79375,0.7939,17200000.0
2008-05-23 14:50:00,0.7939,0.79395,0.79385,0.7939,8900000.0
2008-05-23 14:51:00,0.7939,0.79405,0.79385,0.794,17700000.0
2008-05-23 14:52:00,0.794,0.79405,0.79395,0.79405,16800000.0
2008-05-23 14:53:00,0.79405,0.79425,0.79405,0.7942,18700000.0
2008-05-23 14:54:00,0.7942,0.7943,0.7941,0.79425,18700000.0
2008-05-23 14:55:00,0.79425,0.79425,0.79415,0.7942,15400000.0
2008-05-23 14:56:00,0.7942,0.79425,0.79415,0.7942,16800000.0
2008-05-23 14:57:00,0.79415,0.7942,0.79415,0.7942,13900000.0
2008-05-23 14:58:00,0.79415,0.7942,0.79415,0.7942,6800000.0
2008-05-23 14:59:00,0.7942,0.79425,0.79415,0.79425,21400000.0
2008-05-23 15:00:00,0.7942,0.79445,0.7942,0.79445,29300000.0
2008-05-23 15:01:00,0.7944,0.7945,0.7944,0.7944,30600000.0
2008-05-23 15:02:00,0.79445,0.79445,0.79435,0.7944,15900000.0
2008-05-23 15:03:00,0.79435,0.79445,0.7943,0.7944,13700000.0
2008-05-23 15:04:00,0.79445,0.79445,0.7944,0.79445,14100000.0
2008-05-23 15:05:00,0.79445,0.79455,0.7944,0.79445,23400000.0
2008-05-23 15:06:00,0.79445,0.7945,0.7944,0.79445,31900000.0
2008-05-23 15:07:00,0.7945,0.7945,0.79445,0.7945,8900000.0
2008-05-23 15:08:00,0.7945,0.79455,0.7945,0.7945,7300000.0
2008-05-23 15:09:00,0.79455,0.79465,0.79455,0.7946,6600000.0
2008-05-23 15:10:00,0.7946,0.7946,0.7945,0.79455,21100000.0
2008-05-23 15:11:00,0.79455,0.7946,0.79455,0.7946,15800000.0
2008-05-23 15:12:00,0.79465,0.79465,0.79455,0.79455,8100000.0
2008-05-23 15:13:00,0.7945,0.7945,0.79435,0.7944,12000000.0
2008-05-23 15:14:00,0.7944,0.7945,0.79435,0.7944,13600000.0
2008-05-23 15:15:00,0.79445,0.79445,0.7943,0.79435,6500000.0
2008-05-23 15:16:00,0.79435,0.79445,0.7943,0.7944,11700000.0
2008-05-23 15:17:00,0.79445,0.79445,0.7944,0.79445,4800000.0
2008-05-23 15:18:00,0.79445,0.79445,0.7944,0.79445,14300000.0
2008-05-23 15:19:00,0.79445,0.79445,0.7944,0.7944,7900000.0
2008-05-23 15:20:00,0.7944,0.79445,0.7944,0.79445,5200000.0
2008-05-23 15:21:00,0.79445,0.7945,0.7944,0.79445,13100000.0
2008-05-23 15:22:00,0.79445,0.7945,0.79435,0.7944,7100000.0
2008-05-23 15:23:00,0.79445,0.7945,0.79435,0.7944,20900000.0
2008-05-23 15:24:00,0.7944,0.79445,0.79435,0.7944,9000000.0
2008-05-23 15:25:00,0.7944,0.7944,0.7944,0.7944,8200000.0
2008-05-23 15:26:00,0.7944,0.7944,0.79435,0.7944,5500000.0
2008-05-23 15:27:00,0.79435,0.7944,0.79435,0.7944,9800000.0
2008-05-23 15:28:00,0.7944,0.79445,0.7943,0.79435,14600000.0
2008-05-23 15:29:00,0.7944,0.79445,0.79435,0.79435,29500000.0
2008-05-23 15:30:00,0.7944,0.79445,0.79435,0.79445,9200000.0
2008-05-23 15:31:00,0.7944,0.7945,0.79435,0.79445,19700000.0
2008-05-23 15:32:00,0.79445,0.7946,0.79445,0.79455,17700000.0
2008-05-23 15:33:00,0.7945,0.7947,0.79445,0.79465,23400000.0
2008-05-23 15:34:00,0.7947,0.7948,0.79465,0.7948,16800000.0
2008-05-23 15:35:00,0.79475,0.7949,0.79475,0.7948,12800000.0
2008-05-23 15:36:00,0.79485,0.79505,0.79485,0.795,11200000.0
2008-05-23 15:37:00,0.795,0.79515,0.795,0.7951,12000000.0
2008-05-23 15:38:00,0.7951,0.79515,0.7951,0.79515,2900000.0
2008-05-23 15:39:00,0.7951,0.7952,0.7951,0.79515,16300000.0
2008-05-23 15:40:00,0.79515,0.7952,0.7951,0.79515,23000000.0
2008-05-23 15:41:00,0.79515,0.7952,0.79495,0.795,17000000.0
2008-05-23 15:42:00,0.79505,0.79505,0.79475,0.79475,16500000.0
2008-05-23 15:43:00,0.79475,0.7948,0.7946,0.79475,16100000.0
2008-05-23 15:44:00,0.7947,0.795,0.7947,0.7948,23400000.0
2008-05-23 15:45:00,0.7948,0.79495,0.79475,0.7949,18200000.0
2008-05-23 15:46:00,0.79495,0.79505,0.79485,0.79505,66500001.0
2008-05-23 15:47:00,0.79505,0.79505,0.79495,0.795,15200000.0
2008-05-23 15:48:00,0.795,0.79525,0.795,0.7952,24500000.0
2008-05-23 15:49:00,0.7952,0.79535,0.7952,0.79525,35400000.0
2008-05-23 15:50:00,0.7952,0.7954,0.7952,0.7954,23000000.0
2008-05-23 15:51:00,0.7954,0.7954,0.79525,0.7953,39000000.0
2008-05-23 15:52:00,0.7953,0.7953,0.79525,0.79525,15600000.0
2008-05-23 15:53:00,0.79525,0.7953,0.7951,0.7951,14700000.0
2008-05-23 15:54:00,0.79515,0.79515,0.79505,0.7951,9200000.0
2008-05-23 15:55:00,0.79515,0.79525,0.79515,0.7952,11500000.0
2008-05-23 15:56:00,0.79525,0.7953,0.79515,0.79515,17900000.0
2008-05-23 15:57:00,0.7952,0.79525,0.7951,0.7951,12400000.0
2008-05-23 15:58:00,0.7951,0.79515,0.79505,0.7951,16100000.0
2008-05-23 15:59:00,0.79515,0.79525,0.7947,0.7947,128000000.0
2008-05-23 16:00:00,0.7947,0.7949,0.7945,0.7948,405100000.0
2008-05-23 16:01:00,0.7948,0.7954,0.7948,0.79535,57700000.0
2008-05-23 16:02:00,0.7953,0.7954,0.7951,0.7954,22200000.0
2008-05-23 16:03:00,0.7954,0.7954,0.7952,0.7952,31200000.0
2008-05-23 16:04:00,0.7952,0.7952,0.7948,0.7949,95300000.0
2008-05-23 16:05:00,0.79485,0.795,0.79485,0.7949,25400000.0
2008-05-23 16:06:00,0.79485,0.7949,0.7948,0.7949,26300000.0
2008-05-23 16:07:00,0.7949,0.7952,0.7949,0.7952,26100000.0
2008-05-23 16:08:00,0.7952,0.7953,0.79515,0.79525,20400000.0
2008-05-23 16:09:00,0.79525,0.7953,0.79505,0.79515,21300000.0
2008-05-23 16:10:00,0.79515,0.7953,0.7951,0.7953,24000000.0
2008-05-23 16:11:00,0.7953,0.79535,0.79515,0.79515,19100000.0
2008-05-23 16:12:00,0.79515,0.79515,0.795,0.7951,13400000.0
2008-05-23 16:13:00,0.7951,0.79515,0.795,0.79515,10300000.0
2008-05-23 16:14:00,0.79515,0.79535,0.79515,0.79535,18200000.0
2008-05-23 16:15:00,0.7953,0.7954,0.79525,0.7954,17700000.0
2008-05-23 16:16:00,0.7954,0.7954,0.7953,0.7954,20000000.0
2008-05-23 16:17:00,0.7954,0.79555,0.7954,0.7954,23600000.0
2008-05-23 16:18:00,0.7954,0.79555,0.79535,0.7955,17400000.0
2008-05-23 16:19:00,0.79555,0.79565,0.79555,0.7956,7800000.0
2008-05-23 16:20:00,0.79555,0.7957,0.79555,0.7957,10000000.0
2008-05-23 16:21:00,0.7957,0.7957,0.79565,0.7957,8600000.0
2008-05-23 16:22:00,0.7957,0.79575,0.79565,0.79565,20200000.0
2008-05-23 16:23:00,0.7957,0.79575,0.7955,0.7956,36100000.0
2008-05-23 16:24:00,0.7956,0.79575,0.7956,0.7956,22800000.0
2008-05-23 16:25:00,0.7956,0.7956,0.79545,0.79545,24100000.0
2008-05-23 16:26:00,0.7955,0.7956,0.79545,0.7955,19800000.0
2008-05-23 16:27:00,0.79555,0.79555,0.7953,0.7954,15200000.0
2008-05-23 16:28:00,0.79545,0.79555,0.7954,0.79555,5400000.0
2008-05-23 16:29:00,0.7956,0.79575,0.79555,0.79555,13900000.0
2008-05-23 16:30:00,0.7956,0.7957,0.7956,0.79565,59200000.0
2008-05-23 16:31:00,0.79565,0.79575,0.79565,0.79565,13200000.0
2008-05-23 16:32:00,0.7957,0.7957,0.7955,0.7955,4800000.0
2008-05-23 16:33:00,0.79555,0.7956,0.7955,0.79555,7500000.0
2008-05-23 16:34:00,0.7955,0.7957,0.7955,0.79565,11400000.0
2008-05-23 16:35:00,0.7956,0.79575,0.7956,0.7957,4000000.0
2008-05-23 16:36:00,0.79575,0.7958,0.7957,0.7957,8500000.0
2008-05-23 16:37:00,0.79575,0.7958,0.7957,0.79575,5000000.0
2008-05-23 16:38:00,0.7958,0.7958,0.7956,0.79565,1600000.0
2008-05-23 16:39:00,0.7956,0.7956,0.7955,0.7955,6500000.0
2008-05-23 16:40:00,0.79555,0.7956,0.79525,0.79535,3200000.0
2008-05-23 16:41:00,0.7953,0.79535,0.7952,0.79535,3200000.0
2008-05-23 16:42:00,0.7953,0.79545,0.79525,0.79545,3800000.0
2008-05-23 16:43:00,0.7955,0.79565,0.79545,0.79565,2400000.0
2008-05-23 16:44:00,0.7956,0.7957,0.7956,0.79565,2000000.0
2008-05-23 16:45:00,0.7957,0.7958,0.79565,0.7958,1600000.0
2008-05-23 16:46:00,0.79575,0.79575,0.79555,0.79565,7400000.0
2008-05-23 16:47:00,0.7956,0.7958,0.7956,0.7958,6100000.0
2008-05-23 16:48:00,0.79575,0.79585,0.79575,0.7958,4000000.0
2008-05-23 16:49:00,0.79585,0.79595,0.7958,0.7958,6400000.0
2008-05-23 16:50:00,0.79585,0.7959,0.79585,0.7959,4400000.0
2008-05-23 16:51:00,0.79585,0.7959,0.7958,0.79585,7600000.0
2008-05-23 16:52:00,0.7959,0.79625,0.7959,0.79625,8700000.0
2008-05-23 16:53:00,0.7962,0.7963,0.7962,0.79625,6600000.0
2008-05-23 16:54:00,0.7962,0.7962,0.7961,0.7961,14700000.0
2008-05-23 16:55:00,0.79605,0.7961,0.7959,0.7959,4200000.0
2008-05-23 16:56:00,0.79595,0.7962,0.79595,0.79615,6600000.0
2008-05-23 16:57:00,0.7962,0.7963,0.79615,0.7963,6200000.0
2008-05-23 16:58:00,0.79625,0.7963,0.79615,0.79615,2800000.0
2008-05-23 16:59:00,0.7961,0.7961,0.79555,0.79555,11900000.0
2008-05-23 17:00:00,0.7955,0.79575,0.79545,0.7957,7000000.0
2008-05-23 17:01:00,0.79565,0.79575,0.7956,0.79575,4800000.0
2008-05-23 17:02:00,0.7958,0.7959,0.7958,0.7959,600000.0
2008-05-23 17:03:00,0.79595,0.79595,0.79565,0.79565,5000000.0
2008-05-23 17:04:00,0.7957,0.7958,0.79565,0.79575,2800000.0
2008-05-23 17:05:00,0.7958,0.79585,0.79575,0.7958,3800000.0
2008-05-23 17:06:00,0.79585,0.79585,0.7957,0.7958,4000000.0
2008-05-23 17:07:00,0.79575,0.79585,0.7956,0.7956,12000000.0
2008-05-23 17:08:00,0.79565,0.79575,0.7955,0.7957,11800000.0
2008-05-23 17:09:00,0.79575,0.7959,0.7957,0.7959,6200000.0
2008-05-23 17:10:00,0.79585,0.7959,0.79565,0.7957,3800000.0
2008-05-23 17:11:00,0.79575,0.7959,0.79575,0.7959,3200000.0
2008-05-23 17:12:00,0.79585,0.7959,0.7957,0.7958,7900000.0
2008-05-23 17:13:00,0.79585,0.7959,0.7958,0.79585,3200000.0
2008-05-23 17:14:00,0.7958,0.7958,0.79565,0.79565,5600000.0
2008-05-23 17:15:00,0.7957,0.7957,0.79565,0.79565,10400000.0
2008-05-23 17:16:00,0.79565,0.7959,0.79565,0.7959,16200000.0
2008-05-23 17:17:00,0.7959,0.79595,0.79585,0.79595,8600000.0
2008-05-23 17:18:00,0.79595,0.79605,0.79595,0.79595,8200000.0
2008-05-23 17:19:00,0.7959,0.79595,0.79565,0.79575,24200000.0
2008-05-23 17:20:00,0.7958,0.7959,0.7958,0.7959,4400000.0
2008-05-23 17:21:00,0.79595,0.79615,0.79595,0.79615,15700000.0
2008-05-23 17:22:00,0.7961,0.7965,0.7961,0.7965,37400000.0
2008-05-23 17:23:00,0.79645,0.79655,0.7964,0.79645,16600000.0
2008-05-23 17:24:00,0.79645,0.79655,0.7962,0.79625,24700000.0
2008-05-23 17:25:00,0.7963,0.79635,0.79625,0.7963,58900000.0
2008-05-23 17:26:00,0.7963,0.7964,0.7962,0.7962,111900000.0
2008-05-23 17:27:00,0.7962,0.7963,0.79615,0.7962,202399998.0
2008-05-23 17:28:00,0.7962,0.7963,0.79615,0.7962,38300000.0
2008-05-23 17:29:00,0.7962,0.79625,0.79615,0.79615,101600000.0
2008-05-23 17:30:00,0.79615,0.7965,0.79615,0.7963,63200000.0
2008-05-23 17:31:00,0.79635,0.79635,0.79615,0.7962,44800000.0
2008-05-23 17:32:00,0.7962,0.79635,0.7961,0.79625,105400000.0
2008-05-23 17:33:00,0.7962,0.79625,0.79615,0.79625,25500000.0
2008-05-23 17:34:00,0.79625,0.7963,0.7962,0.7963,34600000.0
2008-05-23 17:35:00,0.7963,0.79635,0.79625,0.7963,31000000.0
2008-05-23 17:36:00,0.79625,0.7963,0.7962,0.79625,26100000.0
2008-05-23 17:37:00,0.79625,0.79625,0.79615,0.7962,45300000.0
2008-05-23 17:38:00,0.7962,0.7962,0.796,0.79605,18300000.0
2008-05-23 17:39:00,0.796,0.79615,0.796,0.79615,30600000.0
2008-05-23 17:40:00,0.79615,0.79615,0.796,0.7961,46200000.0
2008-05-23 17:41:00,0.7961,0.79615,0.796,0.7961,16200000.0
2008-05-23 17:42:00,0.79605,0.7961,0.79605,0.7961,6900000.0
2008-05-23 17:43:00,0.7961,0.7961,0.796,0.79605,52100000.0
2008-05-23 17:44:00,0.79605,0.79615,0.796,0.7961,26900000.0
2008-05-23 17:45:00,0.7961,0.79615,0.79605,0.7961,24800000.0
2008-05-23 17:46:00,0.7961,0.7961,0.7958,0.79595,76500000.0
2008-05-23 17:47:00,0.79595,0.79605,0.7959,0.79605,28900000.0
2008-05-23 17:48:00,0.7961,0.7961,0.79585,0.79585,32200000.0
2008-05-23 17:49:00,0.7959,0.79605,0.7958,0.79605,41900000.0
2008-05-23 17:50:00,0.79605,0.79625,0.79605,0.79625,41400000.0
2008-05-23 17:51:00,0.7963,0.7964,0.79615,0.7962,131300000.0
2008-05-23 17:52:00,0.7962,0.79625,0.7961,0.79615,42200000.0
2008-05-23 17:53:00,0.79615,0.79625,0.79615,0.7962,25400000.0
2008-05-23 17:54:00,0.7962,0.7962,0.79605,0.79615,39900000.0
2008-05-23 17:55:00,0.79615,0.79615,0.79605,0.79605,26300000.0
2008-05-23 17:56:00,0.7961,0.7962,0.79605,0.7962,17000000.0
2008-05-23 17:57:00,0.7962,0.7963,0.7962,0.79625,20200000.0
2008-05-23 17:58:00,0.7963,0.7963,0.7962,0.7963,32500000.0
2008-05-23 17:59:00,0.7963,0.79635,0.79625,0.79635,28300000.0
2008-05-23 18:00:00,0.7963,0.7963,0.7961,0.79615,21700000.0
2008-05-23 18:01:00,0.79615,0.79615,0.79605,0.7961,9300000.0
2008-05-23 18:02:00,0.7961,0.7961,0.79605,0.7961,12500000.0
2008-05-23 18:03:00,0.7961,0.7962,0.79605,0.7962,18400000.0
2008-05-23 18:04:00,0.79615,0.7963,0.79615,0.79625,19700000.0
2008-05-23 18:05:00,0.79625,0.7963,0.79625,0.7963,18400000.0
2008-05-23 18:06:00,0.7963,0.79635,0.7963,0.7963,15000000.0
2008-05-23 18:07:00,0.7963,0.7963,0.7962,0.7962,10300000.0
2008-05-23 18:08:00,0.7962,0.79625,0.7961,0.7962,20700000.0
2008-05-23 18:09:00,0.7962,0.79625,0.7962,0.79625,11900000.0
2008-05-23 18:10:00,0.79625,0.79625,0.7962,0.79625,6500000.0
2008-05-23 18:11:00,0.79625,0.79625,0.79625,0.79625,3100000.0
2008-05-23 18:12:00,0.79625,0.7963,0.7962,0.79625,23200000.0
2008-05-23 18:13:00,0.79625,0.79625,0.7962,0.79625,8600000.0
2008-05-23 18:14:00,0.79625,0.79625,0.79615,0.79615,7400000.0
2008-05-23 18:15:00,0.79615,0.79615,0.79615,0.79615,7900000.0
2008-05-23 18:16:00,0.7961,0.79625,0.7961,0.79625,9200000.0
2008-05-23 18:17:00,0.79625,0.7963,0.79625,0.79625,5100000.0
2008-05-23 18:18:00,0.79625,0.7963,0.79625,0.7963,7600000.0
2008-05-23 18:19:00,0.7963,0.7963,0.7963,0.7963,8600000.0
2008-05-23 18:20:00,0.7963,0.79635,0.7963,0.7963,9400000.0
2008-05-23 18:21:00,0.7963,0.7963,0.79625,0.79625,25100000.0
2008-05-23 18:22:00,0.7963,0.7963,0.79625,0.79625,12000000.0
2008-05-23 18:23:00,0.7963,0.7963,0.7962,0.79625,9800000.0
2008-05-23 18:24:00,0.79625,0.7963,0.79625,0.79625,8300000.0
2008-05-23 18:25:00,0.7963,0.7963,0.7962,0.7962,6200000.0
2008-05-23 18:26:00,0.7962,0.79635,0.7962,0.79625,15600000.0
2008-05-23 18:27:00,0.79625,0.79625,0.7962,0.7962,10800000.0
2008-05-23 18:28:00,0.7962,0.79625,0.7962,0.7962,7500000.0
2008-05-23 18:29:00,0.7962,0.7964,0.7962,0.79635,23300000.0
2008-05-23 18:30:00,0.79635,0.79635,0.7961,0.79615,45700000.0
2008-05-23 18:31:00,0.79615,0.79615,0.79605,0.7961,22600000.0
2008-05-23 18:32:00,0.7961,0.79615,0.7961,0.79615,10200000.0
2008-05-23 18:33:00,0.79615,0.79625,0.79615,0.79615,12800000.0
2008-05-23 18:34:00,0.79615,0.79625,0.79615,0.79625,19700000.0
2008-05-23 18:35:00,0.79625,0.79635,0.79625,0.7963,16300000.0
2008-05-23 18:36:00,0.7963,0.7965,0.7963,0.7965,12100000.0
2008-05-23 18:37:00,0.79645,0.79645,0.7964,0.79645,11000000.0
2008-05-23 18:38:00,0.79645,0.7965,0.79645,0.7965,28700000.0
2008-05-23 18:39:00,0.79655,0.79655,0.7965,0.7965,1900000.0
2008-05-23 18:40:00,0.7965,0.7965,0.7964,0.7965,14100000.0
2008-05-23 18:41:00,0.7965,0.79655,0.79645,0.7965,14800000.0
2008-05-23 18:42:00,0.7965,0.7965,0.79645,0.7965,18700000.0
2008-05-23 18:43:00,0.7965,0.7966,0.79645,0.7966,17300000.0
2008-05-23 18:44:00,0.7966,0.7966,0.79655,0.79655,24100000.0
2008-05-23 18:45:00,0.79655,0.79655,0.79655,0.79655,5600000.0
2008-05-23 18:46:00,0.79655,0.79655,0.79645,0.7965,13100000.0
2008-05-23 18:47:00,0.7965,0.7965,0.79635,0.7964,11500000.0
2008-05-23 18:48:00,0.79635,0.79645,0.79635,0.79645,7200000.0
2008-05-23 18:49:00,0.79645,0.7965,0.79635,0.7964,15200000.0
2008-05-23 18:50:00,0.7964,0.7964,0.7962,0.7962,6200000.0
2008-05-23 18:51:00,0.79625,0.7964,0.79625,0.7964,9700000.0
2008-05-23 18:52:00,0.7964,0.79645,0.7964,0.79645,4500000.0
2008-05-23 18:53:00,0.79645,0.79645,0.7963,0.7963,18400000.0
2008-05-23 18:54:00,0.79635,0.79645,0.79635,0.79645,17100000.0
2008-05-23 18:55:00,0.79645,0.7965,0.79645,0.7965,22000000.0
2008-05-23 18:56:00,0.7965,0.79665,0.79645,0.7966,30300000.0
2008-05-23 18:57:00,0.7966,0.79665,0.7965,0.79655,42000000.0
2008-05-23 18:58:00,0.79655,0.7969,0.79655,0.79685,34200000.0
2008-05-23 18:59:00,0.79685,0.797,0.79685,0.79695,31400000.0
2008-05-23 19:00:00,0.79695,0.79705,0.7969,0.79695,27400000.0
2008-05-23 19:01:00,0.79695,0.797,0.79695,0.79695,13500000.0
2008-05-23 19:02:00,0.79695,0.797,0.79685,0.79685,11200000.0
2008-05-23 19:03:00,0.7969,0.79695,0.79685,0.7969,14800000.0
2008-05-23 19:04:00,0.79695,0.79695,0.79685,0.79695,18500000.0
2008-05-23 19:05:00,0.79695,0.79695,0.7969,0.7969,6700000.0
2008-05-23 19:06:00,0.79685,0.7969,0.79685,0.7969,10700000.0
2008-05-23 19:07:00,0.7969,0.7969,0.79685,0.79685,6000000.0
2008-05-23 19:08:00,0.7969,0.79695,0.7969,0.7969,15700000.0
2008-05-23 19:09:00,0.7969,0.79695,0.7969,0.7969,7600000.0
2008-05-23 19:10:00,0.7969,0.79695,0.7969,0.7969,8400000.0
2008-05-23 19:11:00,0.79695,0.79695,0.7969,0.7969,12400000.0
2008-05-23 19:12:00,0.79695,0.79695,0.7969,0.7969,7500000.0
2008-05-23 19:13:00,0.7969,0.79695,0.7969,0.7969,7800000.0
2008-05-23 19:14:00,0.7969,0.79695,0.7969,0.79695,8700000.0
2008-05-23 19:15:00,0.79695,0.797,0.7969,0.79695,10900000.0
2008-05-23 19:16:00,0.79695,0.797,0.7969,0.7969,14400000.0
2008-05-23 19:17:00,0.7969,0.79695,0.7969,0.79695,7100000.0
2008-05-23 19:18:00,0.79695,0.79695,0.79685,0.7969,10600000.0
2008-05-23 19:19:00,0.7969,0.7969,0.79685,0.7969,11500000.0
2008-05-23 19:20:00,0.79685,0.7969,0.79685,0.79685,8900000.0
2008-05-23 19:21:00,0.79685,0.79685,0.79685,0.79685,7800000.0
2008-05-23 19:22:00,0.79685,0.79685,0.79685,0.79685,3300000.0
2008-05-23 19:23:00,0.79685,0.7969,0.79685,0.7969,5000000.0
2008-05-23 19:24:00,0.7969,0.7969,0.7969,0.7969,3000000.0
2008-05-23 19:25:00,0.7969,0.79695,0.7969,0.7969,13400000.0
2008-05-23 19:26:00,0.79695,0.79695,0.7969,0.79695,6600000.0
2008-05-23 19:27:00,0.79695,0.79695,0.79685,0.7969,3500000.0
2008-05-23 19:28:00,0.7969,0.7969,0.79685,0.7969,1800000.0
2008-05-23 19:29:00,0.79676,0.79685,0.79668,0.79685,21500000.0
2008-05-23 19:30:00,0.79685,0.7969,0.79685,0.79685,21400000.0
2008-05-23 19:31:00,0.7969,0.7969,0.7967,0.79675,33700000.0
2008-05-23 19:32:00,0.7967,0.7968,0.7967,0.79675,19600000.0
2008-05-23 19:33:00,0.79675,0.79685,0.79675,0.7968,15500000.0
2008-05-23 19:34:00,0.7968,0.79685,0.7968,0.79685,2200000.0
2008-05-23 19:35:00,0.7969,0.79695,0.7969,0.79695,15700000.0
2008-05-23 19:36:00,0.797,0.79705,0.7969,0.79695,14600000.0
2008-05-23 19:37:00,0.79695,0.797,0.7969,0.79695,20300000.0
2008-05-23 19:38:00,0.79695,0.79695,0.79675,0.7968,20700000.0
2008-05-23 19:39:00,0.7968,0.79685,0.7968,0.7968,8500000.0
2008-05-23 19:40:00,0.7968,0.79685,0.7968,0.7968,2400000.0
2008-05-23 19:41:00,0.79685,0.79685,0.79675,0.7968,26600000.0
2008-05-23 19:42:00,0.7968,0.797,0.7967,0.79675,45500000.0
2008-05-23 19:43:00,0.79675,0.7968,0.7967,0.79675,9100000.0
2008-05-23 19:44:00,0.7968,0.79685,0.7967,0.79675,22100000.0
2008-05-23 19:45:00,0.79675,0.7968,0.79675,0.79675,1500000.0
2008-05-23 19:46:00,0.7968,0.7968,0.79675,0.79675,3900000.0
2008-05-23 19:47:00,0.79675,0.7968,0.79675,0.79675,3400000.0
2008-05-23 19:48:00,0.7967,0.7967,0.7966,0.79665,16500000.0
2008-05-23 19:49:00,0.7967,0.7967,0.79665,0.7967,2000000.0
2008-05-23 19:50:00,0.7967,0.7967,0.79665,0.7967,5800000.0
2008-05-23 19:51:00,0.7967,0.7968,0.7967,0.7968,5300000.0
2008-05-23 19:52:00,0.7968,0.7968,0.7968,0.7968,1700000.0
2008-05-23 19:53:00,0.7968,0.7968,0.79675,0.7968,7400000.0
2008-05-23 19:54:00,0.7968,0.7969,0.79675,0.7968,20600000.0
2008-05-23 19:55:00,0.7968,0.7968,0.7968,0.7968,2700000.0
2008-05-23 19:56:00,0.79675,0.7968,0.79675,0.7968,10500000.0
2008-05-23 19:57:00,0.7968,0.79695,0.79675,0.7969,31500000.0
2008-05-23 19:58:00,0.7969,0.79695,0.7969,0.79695,12000000.0
2008-05-23 19:59:00,0.79695,0.79695,0.7968,0.7969,13100000.0
2008-05-23 20:00:00,0.79695,0.79705,0.79685,0.79695,14500000.0
2008-05-23 20:01:00,0.79695,0.797,0.7968,0.7968,9300000.0
2008-05-23 20:02:00,0.7968,0.79685,0.7968,0.79685,12100000.0
2008-05-23 20:03:00,0.79685,0.79685,0.79675,0.79685,19300000.0
2008-05-23 20:04:00,0.79685,0.7969,0.79675,0.79675,9500000.0
2008-05-23 20:05:00,0.79675,0.7968,0.79675,0.79675,11000000.0
2008-05-23 20:06:00,0.79673,0.79673,0.79647,0.79656,64500000.0
2008-05-23 20:07:00,0.79675,0.79675,0.79665,0.79665,6900000.0
2008-05-23 20:08:00,0.79665,0.7968,0.79665,0.79675,15000000.0
2008-05-23 20:09:00,0.7968,0.7968,0.7967,0.7967,5000000.0
2008-05-23 20:10:00,0.7967,0.79675,0.7967,0.79675,5500000.0
2008-05-23 20:11:00,0.79675,0.79675,0.79675,0.79675,3700000.0
2008-05-23 20:12:00,0.79675,0.79675,0.79665,0.7967,7400000.0
2008-05-23 20:13:00,0.79665,0.7967,0.79665,0.79665,7300000.0
2008-05-23 20:14:00,0.7967,0.7967,0.7967,0.7967,3400000.0
2008-05-23 20:15:00,0.7967,0.7967,0.7967,0.7967,1000000.0
2008-05-23 20:16:00,0.7967,0.7967,0.7967,0.7967,4300000.0
2008-05-23 20:17:00,0.7967,0.79675,0.7967,0.7967,4200000.0
2008-05-23 20:18:00,0.7967,0.79675,0.7967,0.79675,8600000.0
2008-05-23 20:19:00,0.79675,0.7969,0.79675,0.7969,10400000.0
2008-05-23 20:20:00,0.79685,0.7969,0.79685,0.7969,2500000.0
2008-05-23 20:21:00,0.7969,0.7969,0.79675,0.79675,11600000.0
2008-05-23 20:22:00,0.7968,0.7968,0.7967,0.7967,4000000.0
2008-05-23 20:23:00,0.7967,0.7967,0.7967,0.7967,1300000.0
2008-05-23 20:24:00,0.7967,0.7967,0.79665,0.79665,7700000.0
2008-05-23 20:25:00,0.79665,0.79675,0.79665,0.79665,19100000.0
2008-05-23 20:26:00,0.79665,0.7967,0.79665,0.79665,7000000.0
2008-05-23 20:27:00,0.79665,0.79675,0.79665,0.79675,7000000.0
2008-05-23 20:28:00,0.79675,0.7968,0.79675,0.7968,4900000.0
2008-05-23 20:29:00,0.79675,0.7968,0.79675,0.79675,7000000.0
2008-05-23 20:30:00,0.79675,0.7968,0.79675,0.7968,2300000.0
2008-05-23 20:31:00,0.7968,0.7968,0.7968,0.7968,3700000.0
2008-05-23 20:32:00,0.7968,0.7968,0.7968,0.7968,2800000.0
2008-05-23 20:33:00,0.79675,0.7969,0.7967,0.79685,20500000.0
2008-05-23 20:34:00,0.79685,0.7969,0.79675,0.7969,15600000.0
2008-05-23 20:35:00,0.7969,0.7969,0.79685,0.79685,5500000.0
2008-05-23 20:36:00,0.7969,0.7969,0.7968,0.7969,20500000.0
2008-05-23 20:37:00,0.7969,0.7969,0.79675,0.79675,31900000.0
2008-05-23 20:38:00,0.7968,0.7968,0.7968,0.7968,1200000.0
2008-05-23 20:39:00,0.7968,0.7968,0.79675,0.7968,3100000.0
2008-05-23 20:40:00,0.7968,0.7968,0.7968,0.7968,2400000.0
2008-05-23 20:41:00,0.7968,0.79685,0.7968,0.7968,2500000.0
2008-05-23 20:42:00,0.79662,0.79665,0.79646,0.7966,172400005.0
2008-05-23 20:43:00,0.7968,0.79685,0.7968,0.79685,1300000.0
2008-05-23 20:44:00,0.79685,0.79685,0.79685,0.79685,6000000.0
2008-05-23 20:45:00,0.79685,0.7969,0.79685,0.79685,6600000.0
2008-05-23 20:46:00,0.7969,0.7969,0.7968,0.7968,12500000.0
2008-05-23 20:47:00,0.79668,0.79681,0.79656,0.79664,607300001.0
2008-05-23 20:48:00,0.79685,0.79685,0.7968,0.7968,4800000.0
2008-05-23 20:49:00,0.7968,0.7968,0.7967,0.7968,89700000.0
2008-05-23 20:50:00,0.7968,0.7968,0.7967,0.79675,41900000.0
2008-05-23 20:51:00,0.79675,0.79675,0.7967,0.79675,4200000.0
2008-05-23 20:52:00,0.79675,0.79675,0.79675,0.79675,1600000.0
2008-05-23 20:53:00,0.7968,0.7968,0.79675,0.7968,1700000.0
2008-05-23 20:54:00,0.7968,0.7968,0.79675,0.7968,3700000.0
2008-05-23 20:55:00,0.7968,0.7969,0.7968,0.7968,9500000.0
2008-05-23 20:56:00,0.7968,0.7968,0.7967,0.79675,9700000.0
2008-05-23 20:57:00,0.7967,0.79675,0.7967,0.79675,15900000.0
2008-05-23 20:58:00,0.79675,0.7968,0.7967,0.7968,18600000.0
2008-05-23 20:59:00,0.7968,0.7968,0.7967,0.79675,16000000.0
2008-05-23 21:00:00,0.79675,0.79685,0.79675,0.79685,9900000.0
2008-05-23 21:01:00,0.79685,0.7969,0.79685,0.79685,6400000.0
2008-05-23 21:02:00,0.7969,0.7969,0.79685,0.79685,9500000.0
2008-05-23 21:03:00,0.79685,0.79685,0.79685,0.79685,4900000.0
2008-05-23 21:04:00,0.7969,0.7969,0.79685,0.79685,36600000.0
2008-05-23 21:05:00,0.7968,0.79695,0.7968,0.7969,21400000.0
2008-05-23 21:06:00,0.79695,0.79695,0.7968,0.7968,26400000.0
2008-05-23 21:07:00,0.79685,0.7969,0.7968,0.79685,8700000.0
2008-05-23 21:08:00,0.79685,0.7969,0.7968,0.79685,8700000.0
2008-05-23 21:09:00,0.79685,0.79685,0.79685,0.79685,10700000.0
2008-05-23 21:10:00,0.79685,0.7969,0.7968,0.7969,2800000.0
2008-05-23 21:11:00,0.7969,0.7969,0.7969,0.7969,1000000.0
2008-05-23 21:12:00,0.7969,0.7969,0.79685,0.7969,12500000.0
2008-05-23 21:13:00,0.7969,0.79695,0.7969,0.79695,4700000.0
2008-05-23 21:14:00,0.7969,0.79695,0.79685,0.79695,10000000.0
2008-05-23 21:15:00,0.797,0.7971,0.7968,0.79685,19200000.0
2008-05-23 21:16:00,0.79685,0.79685,0.79685,0.79685,200000.0
2008-05-23 21:17:00,0.79685,0.79705,0.79685,0.79695,10400000.0
2008-05-23 21:18:00,0.797,0.797,0.79695,0.797,1100000.0
2008-05-23 21:19:00,0.797,0.797,0.797,0.797,800000.0
2008-05-23 21:20:00,0.797,0.79705,0.797,0.79705,2700000.0
2008-05-23 21:21:00,0.79705,0.7971,0.797,0.79705,5200000.0
2008-05-23 21:22:00,0.797,0.79705,0.797,0.79705,2500000.0
2008-05-23 21:23:00,0.797,0.7971,0.797,0.79705,2600000.0
2008-05-23 21:24:00,0.79705,0.79705,0.797,0.79705,1300000.0
2008-05-23 21:25:00,0.797,0.79705,0.79695,0.79695,7700000.0
2008-05-23 21:26:00,0.7969,0.7969,0.7969,0.7969,1100000.0
2008-05-23 21:27:00,0.79685,0.7969,0.79685,0.7969,2900000.0
2008-05-23 21:28:00,0.79685,0.79685,0.79675,0.7968,20600000.0
2008-05-23 21:29:00,0.79685,0.797,0.7968,0.79695,13100000.0
2008-05-23 21:30:00,0.79695,0.797,0.79695,0.797,4000000.0
2008-05-23 21:31:00,0.797,0.797,0.7969,0.7969,8800000.0
2008-05-23 21:32:00,0.7969,0.797,0.79685,0.79695,12900000.0
2008-05-23 21:33:00,0.797,0.797,0.7969,0.79695,6200000.0
2008-05-23 21:34:00,0.797,0.797,0.79695,0.79695,1800000.0
2008-05-23 21:35:00,0.797,0.797,0.7969,0.79695,2500000.0
2008-05-23 21:36:00,0.79695,0.797,0.79695,0.79695,2800000.0
2008-05-23 21:37:00,0.797,0.79705,0.79695,0.79695,7100000.0
2008-05-23 21:38:00,0.797,0.797,0.7968,0.7968,86699998.0
2008-05-23 21:39:00,0.7968,0.79685,0.7968,0.7968,14100000.0
2008-05-23 21:40:00,0.79675,0.79685,0.79675,0.7968,10500000.0
2008-05-23 21:41:00,0.7968,0.7968,0.79675,0.7968,2000000.0
2008-05-23 21:42:00,0.7968,0.7968,0.79675,0.7968,11300000.0
2008-05-23 21:43:00,0.7968,0.7968,0.79675,0.79675,3900000.0
2008-05-23 21:44:00,0.79675,0.79675,0.7967,0.79675,2600000.0
2008-05-23 21:45:00,0.7968,0.7968,0.7967,0.7967,7500000.0
2008-05-23 21:46:00,0.79675,0.79675,0.7967,0.79675,6300000.0
2008-05-23 21:47:00,0.79675,0.7968,0.7967,0.79675,5500000.0
2008-05-23 21:48:00,0.7967,0.79675,0.7967,0.79675,800000.0
2008-05-23 21:49:00,0.7968,0.79685,0.79675,0.79675,3100000.0
2008-05-23 21:50:00,0.79675,0.7968,0.79675,0.79675,1800000.0
2008-05-23 21:51:00,0.79675,0.7968,0.79675,0.7968,1400000.0
2008-05-23 21:52:00,0.79675,0.79675,0.79675,0.79675,1400000.0
2008-05-23 21:53:00,0.7967,0.7968,0.7967,0.79675,7100000.0
2008-05-23 21:54:00,0.79675,0.7968,0.79675,0.79675,2000000.0
2008-05-23 21:55:00,0.79675,0.79675,0.79675,0.79675,800000.0
2008-05-23 21:56:00,0.7967,0.79675,0.79665,0.79665,6800000.0
2008-05-23 21:57:00,0.79665,0.79665,0.79665,0.79665,14800000.0
2008-05-23 21:58:00,0.79665,0.79665,0.79645,0.7965,36900000.0
2008-05-23 21:59:00,0.7965,0.7965,0.79645,0.7965,341300000.0
2008-05-23 22:00:00,0.7965,0.79655,0.7965,0.7965,22100000.0
2008-05-23 22:01:00,0.79655,0.79655,0.79645,0.79645,34500000.0
2008-05-23 22:02:00,0.79645,0.79645,0.79645,0.79645,26100000.0
2008-05-23 22:03:00,0.79645,0.7965,0.79645,0.7965,95999998.0
2008-05-23 22:04:00,0.7965,0.79655,0.7965,0.79655,14600000.0
2008-05-23 22:05:00,0.7966,0.79665,0.7966,0.79665,38000000.0
2008-05-23 22:06:00,0.79665,0.79665,0.7965,0.7965,45900000.0
2008-05-23 22:07:00,0.7965,0.79655,0.7965,0.7965,73400000.0
2008-05-23 22:08:00,0.7965,0.7965,0.7965,0.7965,77800000.0
2008-05-23 22:09:00,0.7965,0.7965,0.7965,0.7965,7500000.0
2008-05-23 22:10:00,0.7965,0.7965,0.79635,0.79635,38900000.0
2008-05-23 22:11:00,0.79635,0.79635,0.7963,0.7963,127700000.0
2008-05-23 22:12:00,0.79625,0.7963,0.79625,0.79625,179200000.0
2008-05-23 22:13:00,0.79625,0.79625,0.79615,0.79625,180600000.0
2008-05-23 22:14:00,0.79625,0.7963,0.79625,0.7963,4200000.0
2008-05-23 22:15:00,0.7963,0.79635,0.7963,0.79635,1600000.0
2008-05-23 22:16:00,0.79635,0.79635,0.7963,0.7963,600000.0
2008-05-23 22:17:00,0.7963,0.7963,0.7963,0.7963,1900000.0
2008-05-23 22:18:00,0.79635,0.79635,0.79635,0.79635,200000.0
2008-05-23 22:19:00,0.79635,0.79635,0.79625,0.79625,11600000.0
2008-05-23 22:20:00,0.79619,0.79621,0.79615,0.79621,90299998.0
2008-05-23 22:21:00,0.79625,0.79625,0.79625,0.79625,6200000.0
2008-05-23 22:22:00,0.7963,0.7963,0.79625,0.7963,7400000.0
2008-05-23 22:23:00,0.7963,0.7963,0.7963,0.7963,300000.0
2008-05-23 22:24:00,0.7963,0.7963,0.79625,0.79625,9600000.0
2008-05-23 22:25:00,0.79612,0.79615,0.79606,0.79615,181200000.0
2008-05-23 22:26:00,0.79625,0.79625,0.79625,0.79625,4300000.0
2008-05-23 22:27:00,0.7962,0.79625,0.7962,0.79625,128900000.0
2008-05-23 22:28:00,0.79625,0.79625,0.7962,0.7962,34600000.0
2008-05-23 22:29:00,0.79615,0.79625,0.79615,0.7962,290399995.0
2008-05-23 22:30:00,0.79615,0.79615,0.79615,0.79615,97200000.0
2008-05-23 22:31:00,0.79615,0.7962,0.79615,0.7962,40600000.0
2008-05-23 22:32:00,0.7962,0.7962,0.7962,0.7962,37200000.0
2008-05-23 22:33:00,0.7962,0.7962,0.7962,0.7962,5600000.0
2008-05-23 22:34:00,0.79615,0.7962,0.79615,0.7962,67800000.0
2008-05-23 22:35:00,0.79615,0.79615,0.79615,0.79615,9600000.0
2008-05-23 22:36:00,0.79615,0.79615,0.79605,0.79605,195800000.0
2008-05-23 22:37:00,0.79605,0.7961,0.79605,0.7961,72000000.0
2008-05-23 22:38:00,0.7961,0.7961,0.79605,0.79605,58600000.0
2008-05-23 22:39:00,0.7961,0.7961,0.7961,0.7961,29000000.0
2008-05-23 22:40:00,0.7961,0.7961,0.7961,0.7961,19700000.0
2008-05-23 22:41:00,0.7961,0.7961,0.796,0.7961,192800000.0
2008-05-23 22:42:00,0.7961,0.7961,0.79605,0.79605,12500000.0
2008-05-23 22:43:00,0.79605,0.79605,0.79605,0.79605,19400000.0
2008-05-23 22:44:00,0.79605,0.79605,0.79605,0.79605,9600000.0
2008-05-23 22:45:00,0.79605,0.79605,0.79605,0.79605,58000000.0
2008-05-23 22:46:00,0.79605,0.79605,0.796,0.796,317400000.0
2008-05-23 22:47:00,0.796,0.79605,0.796,0.796,195299999.0
2008-05-23 22:48:00,0.796,0.796,0.796,0.796,15600000.0
2008-05-23 22:49:00,0.796,0.79605,0.796,0.79605,40200000.0
2008-05-23 22:50:00,0.79605,0.79605,0.79605,0.79605,21000000.0
2008-05-23 22:51:00,0.79598,0.79598,0.79595,0.79595,2300000.0
2008-05-23 22:52:00,0.79601,0.79603,0.79593,0.79593,35000000.0
2008-05-23 22:53:00,0.79605,0.79605,0.79605,0.79605,21000000.0
2008-05-23 22:54:00,0.79605,0.79605,0.79605,0.79605,10500000.0
2008-05-23 22:55:00,0.79605,0.7961,0.79605,0.7961,36200000.0
2008-05-23 22:56:00,0.7961,0.7961,0.79605,0.7961,39900000.0
2008-05-23 22:57:00,0.7961,0.7961,0.7961,0.7961,38000001.0
2008-05-23 22:58:00,0.7961,0.7961,0.7961,0.7961,122600001.0
2008-05-23 22:59:00,0.79605,0.7961,0.79605,0.79605,22600000.0
2008-05-25 23:00:00,0.79627,0.79627,0.79617,0.79618,79299999.0
2008-05-25 23:01:00,0.79614,0.79618,0.7961,0.79614,261299999.0
2008-05-25 23:02:00,0.79622,0.79622,0.7961,0.7961,249599997.0
2008-05-25 23:03:00,0.7962,0.79628,0.79611,0.79611,183599999.0
2008-05-25 23:04:00,0.79617,0.79626,0.79616,0.79616,561799999.0
2008-05-25 23:05:00,0.79615,0.79626,0.79614,0.79618,579299998.0
2008-05-25 23:06:00,0.7962,0.79623,0.79605,0.79623,237099999.0
2008-05-25 23:07:00,0.7961,0.79612,0.796,0.796,242900000.0
2008-05-25 23:08:00,0.79609,0.79613,0.79603,0.79603,490699998.0
2008-05-25 23:09:00,0.796,0.79617,0.79596,0.79617,647799998.0
2008-05-25 23:10:00,0.79622,0.79622,0.79599,0.79618,338900001.0
2008-05-25 23:11:00,0.79598,0.79598,0.79595,0.79595,293700001.0
2008-05-25 23:12:00,0.79621,0.79621,0.79605,0.79614,703799997.0
2008-05-25 23:13:00,0.79607,0.79629,0.79602,0.79612,601499997.0
2008-05-25 23:14:00,0.79617,0.79617,0.79604,0.79604,262299999.0
2008-05-25 23:15:00,0.79589,0.79597,0.79587,0.79597,81800000.0
2008-05-25 23:16:00,0.796,0.796,0.796,0.796,14400000.0
2008-05-25 23:17:00,0.7959,0.7959,0.7959,0.7959,14400000.0
2008-05-25 23:18:00,0.7959,0.796,0.7959,0.7959,100800000.0
2008-05-25 23:19:00,0.7958,0.7958,0.7958,0.7958,14400000.0
2008-05-25 23:20:00,0.79586,0.79587,0.79567,0.79581,50400000.0
2008-05-25 23:21:00,0.7959,0.7959,0.7958,0.7958,28800000.0
2008-05-25 23:22:00,0.7958,0.7958,0.7958,0.7958,14400000.0
2008-05-25 23:23:00,0.7958,0.7959,0.7957,0.7957,78599999.0
2008-05-25 23:24:00,0.7958,0.7959,0.7957,0.7959,100800000.0
2008-05-25 23:25:00,0.7959,0.7959,0.7959,0.7959,14400000.0
2008-05-25 23:26:00,0.79599,0.79604,0.79599,0.79601,124799997.0
2008-05-25 23:27:00,0.79588,0.7959,0.79585,0.79588,205299998.0
2008-05-25 23:28:00,0.79601,0.79604,0.79601,0.79601,251599995.0
2008-05-25 23:29:00,0.79592,0.79599,0.79591,0.79599,372399994.0
2008-05-25 23:30:00,0.7956,0.7956,0.7956,0.7956,900000.0
2008-05-25 23:31:00,0.796,0.796,0.79583,0.79598,543499995.0
2008-05-25 23:32:00,0.7956,0.7956,0.7956,0.7956,2700000.0
2008-05-25 23:33:00,0.79593,0.79606,0.79593,0.796,958599992.0
2008-05-25 23:34:00,0.79604,0.79604,0.79595,0.79595,1317699992.0
2008-05-25 23:35:00,0.79585,0.79588,0.79585,0.79585,1256299985.0
2008-05-25 23:36:00,0.79606,0.7961,0.79603,0.79603,806199996.0
2008-05-25 23:37:00,0.7956,0.7956,0.7956,0.7956,900000.0
2008-05-25 23:38:00,0.7961,0.7961,0.79608,0.79608,193900001.0
2008-05-25 23:39:00,0.7956,0.7956,0.7956,0.7956,1200000.0
2008-05-25 23:40:00,0.79608,0.79611,0.79608,0.7961,535500001.0
2008-05-25 23:41:00,0.79624,0.79633,0.79614,0.79622,690800001.0
2008-05-25 23:42:00,0.79555,0.7959,0.79555,0.7959,17000000.0
2008-05-25 23:43:00,0.7959,0.79595,0.7959,0.79594,204199999.0
2008-05-25 23:44:00,0.79603,0.79603,0.79597,0.79597,60000000.0
2008-05-25 23:45:00,0.79591,0.79596,0.79584,0.79596,131999998.0
2008-05-25 23:46:00,0.7956,0.7959,0.7956,0.7959,48000000.0
2008-05-25 23:47:00,0.79585,0.79585,0.79576,0.7958,120400001.0
2008-05-25 23:48:00,0.79599,0.79599,0.79586,0.7959,321000002.0
2008-05-25 23:49:00,0.7958,0.79587,0.79576,0.79576,1053000006.0
2008-05-25 23:50:00,0.796,0.79604,0.79584,0.79604,135000000.0
2008-05-25 23:51:00,0.7959,0.79597,0.79588,0.79588,489500003.0
2008-05-25 23:52:00,0.79603,0.79606,0.79603,0.79603,129200001.0
2008-05-25 23:53:00,0.79602,0.7961,0.79598,0.79598,452400002.0
2008-05-25 23:54:00,0.79601,0.79601,0.79599,0.79599,817700000.0
2008-05-25 23:55:00,0.79603,0.79622,0.79603,0.79622,713800004.0
2008-05-25 23:56:00,0.79555,0.7959,0.79555,0.7959,16500000.0
2008-05-25 23:57:00,0.79602,0.79602,0.79585,0.79585,1514599994.0
2008-05-25 23:58:00,0.7959,0.7959,0.7959,0.7959,14400000.0
2008-05-25 23:59:00,0.7959,0.79592,0.7959,0.7959,130100000.0
2008-05-26 00:00:00,0.7959,0.7961,0.7959,0.7959,197900002.0
2008-05-26 00:01:00,0.7959,0.7959,0.7959,0.7959,221199993.0
2008-05-26 00:02:00,0.7959,0.7959,0.7959,0.7959,19700000.0
2008-05-26 00:03:00,0.7959,0.7959,0.7959,0.7959,85199997.0
2008-05-26 00:04:00,0.7959,0.7959,0.7959,0.7959,132899996.0
2008-05-26 00:05:00,0.7959,0.7959,0.7958,0.7958,96600000.0
2008-05-26 00:06:00,0.7958,0.7959,0.7958,0.7958,85600000.0
2008-05-26 00:07:00,0.7958,0.7958,0.7957,0.7957,29300000.0
2008-05-26 00:08:00,0.7957,0.7957,0.7957,0.7957,14200000.0
2008-05-26 00:09:00,0.7957,0.7957,0.7957,0.7957,19500000.0
2008-05-26 00:10:00,0.7957,0.7957,0.7955,0.7956,10300000.0
2008-05-26 00:11:00,0.7956,0.7956,0.7956,0.7956,11000000.0
2008-05-26 00:12:00,0.7956,0.7956,0.7956,0.7956,17400000.0
2008-05-26 00:13:00,0.7956,0.7956,0.7956,0.7956,1400000.0
2008-05-26 00:14:00,0.79565,0.79565,0.7956,0.7956,12600000.0
2008-05-26 00:15:00,0.7956,0.79565,0.7956,0.79565,9200000.0
2008-05-26 00:16:00,0.79568,0.79573,0.79556,0.79562,1011099997.0
2008-05-26 00:17:00,0.7957,0.7957,0.79565,0.79565,3000000.0
2008-05-26 00:18:00,0.79565,0.79565,0.7956,0.7956,6200000.0
2008-05-26 00:19:00,0.7956,0.7956,0.7956,0.7956,4400000.0
2008-05-26 00:20:00,0.79555,0.7956,0.79548,0.79548,653400006.0
2008-05-26 00:21:00,0.7956,0.7956,0.7956,0.7956,44800001.0
2008-05-26 00:22:00,0.7956,0.7956,0.7953,0.7956,267999996.0
2008-05-26 00:23:00,0.7956,0.7956,0.7956,0.7956,1400000.0
2008-05-26 00:24:00,0.7956,0.7956,0.7956,0.7956,4200000.0
2008-05-26 00:25:00,0.7956,0.7956,0.7956,0.7956,19600000.0
2008-05-26 00:26:00,0.7956,0.7956,0.7956,0.7956,7000000.0
2008-05-26 00:27:00,0.7956,0.7956,0.7953,0.7953,86900000.0
2008-05-26 00:28:00,0.7953,0.7953,0.7953,0.7953,51200000.0
2008-05-26 00:29:00,0.7953,0.7953,0.7953,0.7953,10900000.0
2008-05-26 00:30:00,0.7953,0.7953,0.7953,0.7953,202300000.0
2008-05-26 00:31:00,0.7953,0.7953,0.7953,0.7953,3200000.0
2008-05-26 00:32:00,0.7953,0.7953,0.7953,0.7953,25100000.0
2008-05-26 00:33:00,0.7953,0.7954,0.7953,0.79535,27900000.0
2008-05-26 00:34:00,0.79535,0.79535,0.7953,0.7953,67500000.0
2008-05-26 00:35:00,0.7953,0.79535,0.7953,0.7953,53200000.0
2008-05-26 00:36:00,0.7953,0.7953,0.7953,0.7953,249499999.0
2008-05-26 00:37:00,0.7953,0.79535,0.7953,0.7953,56299998.0
2008-05-26 00:38:00,0.7953,0.7953,0.7953,0.7953,35000000.0
2008-05-26 00:39:00,0.7953,0.79535,0.7953,0.79535,364099988.0
2008-05-26 00:40:00,0.79535,0.7954,0.7953,0.79535,254099997.0
2008-05-26 00:41:00,0.79535,0.79535,0.7953,0.79535,131100000.0
2008-05-26 00:42:00,0.79545,0.7955,0.7954,0.7954,104500000.0
2008-05-26 00:43:00,0.7954,0.79565,0.7954,0.7956,38900000.0
2008-05-26 00:44:00,0.7956,0.7957,0.7956,0.7957,58799999.0
2008-05-26 00:45:00,0.7957,0.7957,0.7955,0.7956,165499996.0
2008-05-26 00:46:00,0.7956,0.7956,0.79555,0.79555,3300000.0
2008-05-26 00:47:00,0.79555,0.79555,0.7954,0.79555,345700000.0
2008-05-26 00:48:00,0.79555,0.79565,0.7955,0.7955,315500000.0
2008-05-26 00:49:00,0.7955,0.79555,0.7953,0.79555,69999999.0
2008-05-26 00:50:00,0.79555,0.79575,0.79555,0.7957,290900000.0
2008-05-26 00:51:00,0.7957,0.79585,0.7957,0.7958,159500000.0
2008-05-26 00:52:00,0.7958,0.7958,0.7954,0.7958,198700000.0
2008-05-26 00:53:00,0.7958,0.7959,0.7958,0.7959,211300000.0
2008-05-26 00:54:00,0.7959,0.7959,0.7959,0.7959,88900000.0
2008-05-26 00:55:00,0.7959,0.796,0.7958,0.79595,88000000.0
2008-05-26 00:56:00,0.79595,0.79605,0.79595,0.796,14500000.0
2008-05-26 00:57:00,0.79605,0.79625,0.79605,0.79605,196000001.0
2008-05-26 00:58:00,0.79605,0.7961,0.7958,0.796,96399999.0
2008-05-26 00:59:00,0.7959,0.79605,0.79585,0.796,249799996.0
2008-05-26 01:00:00,0.796,0.79615,0.796,0.79615,222799999.0
2008-05-26 01:01:00,0.79615,0.7963,0.796,0.79625,306300000.0
2008-05-26 01:02:00,0.79625,0.79625,0.796,0.7961,229300001.0
2008-05-26 01:03:00,0.7961,0.7961,0.796,0.796,290399998.0
2008-05-26 01:04:00,0.796,0.796,0.796,0.796,244500000.0
2008-05-26 01:05:00,0.796,0.796,0.796,0.796,17100000.0
2008-05-26 01:06:00,0.796,0.79615,0.796,0.79615,289200001.0
2008-05-26 01:07:00,0.7961,0.7962,0.7961,0.7961,70000000.0
2008-05-26 01:08:00,0.7961,0.7961,0.79605,0.7961,9200000.0
2008-05-26 01:09:00,0.7961,0.7961,0.796,0.796,35600000.0
2008-05-26 01:10:00,0.796,0.7963,0.796,0.7962,655099997.0
2008-05-26 01:11:00,0.7962,0.7962,0.7961,0.7961,591099993.0
2008-05-26 01:12:00,0.7961,0.7963,0.7961,0.7962,831000001.0
2008-05-26 01:13:00,0.7962,0.79635,0.796,0.796,285799998.0
2008-05-26 01:14:00,0.7961,0.7962,0.796,0.7962,1468799994.0
2008-05-26 01:15:00,0.7962,0.79635,0.7962,0.7963,699000003.0
2008-05-26 01:16:00,0.7963,0.7964,0.7963,0.7963,197900000.0
2008-05-26 01:17:00,0.79635,0.7964,0.7963,0.7964,71400000.0
2008-05-26 01:18:00,0.7964,0.7964,0.7964,0.7964,16900000.0
2008-05-26 01:19:00,0.7964,0.7964,0.7963,0.7963,76400000.0
2008-05-26 01:20:00,0.7963,0.7965,0.7963,0.7963,186600000.0
2008-05-26 01:21:00,0.79596,0.7962,0.79596,0.79617,498900002.0
2008-05-26 01:22:00,0.7963,0.7963,0.79612,0.79612,891600008.0
2008-05-26 01:23:00,0.7963,0.7964,0.7963,0.7964,66900000.0
2008-05-26 01:24:00,0.7964,0.7964,0.7964,0.7964,54600000.0
2008-05-26 01:25:00,0.7964,0.7964,0.7961,0.79615,198200000.0
2008-05-26 01:26:00,0.79615,0.7963,0.7961,0.7961,765000003.0
2008-05-26 01:27:00,0.7961,0.7963,0.7961,0.79615,561699991.0
2008-05-26 01:28:00,0.79615,0.7962,0.7961,0.79615,398099990.0
2008-05-26 01:29:00,0.79615,0.7962,0.7961,0.79615,341799999.0
2008-05-26 01:30:00,0.7961,0.7962,0.7961,0.7962,273699998.0
2008-05-26 01:31:00,0.7962,0.7962,0.7962,0.7962,87000000.0
2008-05-26 01:32:00,0.7962,0.7962,0.7962,0.7962,154199996.0
2008-05-26 01:33:00,0.7962,0.7962,0.7962,0.7962,152500000.0
2008-05-26 01:34:00,0.7962,0.7962,0.7962,0.7962,161000000.0
2008-05-26 01:35:00,0.7962,0.7962,0.7962,0.7962,52200000.0
2008-05-26 01:36:00,0.7962,0.7962,0.796,0.796,177600000.0
2008-05-26 01:37:00,0.796,0.796,0.796,0.796,454699999.0
2008-05-26 01:38:00,0.79618,0.79618,0.79591,0.79594,835900003.0
2008-05-26 01:39:00,0.796,0.796,0.796,0.796,591200008.0
2008-05-26 01:40:00,0.796,0.7962,0.796,0.7961,818799994.0
2008-05-26 01:41:00,0.7961,0.7961,0.7961,0.7961,14000000.0
2008-05-26 01:42:00,0.7961,0.7962,0.7961,0.7961,62800000.0
2008-05-26 01:43:00,0.7961,0.7962,0.796,0.7961,161999996.0
2008-05-26 01:44:00,0.7961,0.7961,0.79605,0.7961,125399998.0
2008-05-26 01:45:00,0.7961,0.7962,0.7961,0.7962,634999999.0
2008-05-26 01:46:00,0.7962,0.7962,0.7961,0.7961,373799999.0
2008-05-26 01:47:00,0.7962,0.7963,0.7962,0.7962,1038699992.0
2008-05-26 01:48:00,0.7962,0.7962,0.7962,0.7962,174099997.0
2008-05-26 01:49:00,0.7962,0.7963,0.7962,0.7962,216099997.0
2008-05-26 01:50:00,0.7962,0.7963,0.79615,0.7963,594699995.0
2008-05-26 01:51:00,0.7964,0.7964,0.7963,0.7964,41100000.0
2008-05-26 01:52:00,0.7964,0.7965,0.7964,0.7965,240299997.0
2008-05-26 01:53:00,0.7965,0.7965,0.7965,0.7965,71000000.0
2008-05-26 01:54:00,0.7964,0.7965,0.7964,0.7965,137000000.0
2008-05-26 01:55:00,0.7965,0.7965,0.7964,0.7965,117900000.0
2008-05-26 01:56:00,0.7965,0.79655,0.7965,0.7965,149200000.0
2008-05-26 01:57:00,0.7965,0.7965,0.7965,0.7965,136000000.0
2008-05-26 01:58:00,0.7965,0.7965,0.7965,0.7965,157600000.0
2008-05-26 01:59:00,0.7965,0.7965,0.7965,0.7965,70200000.0
2008-05-26 02:00:00,0.7965,0.7965,0.7965,0.7965,220599995.0
2008-05-26 02:01:00,0.7965,0.7966,0.7965,0.79655,455200000.0
2008-05-26 02:02:00,0.7965,0.7966,0.7965,0.79655,175300000.0
2008-05-26 02:03:00,0.7966,0.79665,0.7966,0.7966,171600001.0
2008-05-26 02:04:00,0.7966,0.79675,0.7966,0.7967,67500000.0
2008-05-26 02:05:00,0.7967,0.7967,0.7966,0.79665,234800000.0
2008-05-26 02:06:00,0.79665,0.7967,0.79665,0.7967,28900000.0
2008-05-26 02:07:00,0.7967,0.7967,0.79665,0.79665,38100000.0
2008-05-26 02:08:00,0.79665,0.7967,0.79665,0.79665,12600000.0
2008-05-26 02:09:00,0.79653,0.79661,0.79652,0.79661,25100000.0
2008-05-26 02:10:00,0.7967,0.7967,0.79665,0.79665,36400000.0
2008-05-26 02:11:00,0.7965,0.79651,0.79645,0.79645,33700000.0
2008-05-26 02:12:00,0.7966,0.7966,0.7965,0.7966,116200000.0
2008-05-26 02:13:00,0.79655,0.7966,0.79655,0.79655,3900000.0
2008-05-26 02:14:00,0.79655,0.79655,0.79637,0.7964,513500002.0
2008-05-26 02:15:00,0.7965,0.7965,0.7965,0.7965,92400000.0
2008-05-26 02:16:00,0.7965,0.7966,0.7965,0.79655,70500000.0
2008-05-26 02:17:00,0.79638,0.79642,0.79633,0.79633,189600000.0
2008-05-26 02:18:00,0.7966,0.7967,0.7966,0.7967,77599999.0
2008-05-26 02:19:00,0.7967,0.7967,0.7966,0.7967,55000000.0
2008-05-26 02:20:00,0.7967,0.79675,0.7966,0.79665,206599999.0
2008-05-26 02:21:00,0.7967,0.7967,0.79665,0.79665,10400000.0
2008-05-26 02:22:00,0.79662,0.79662,0.79639,0.79655,245100000.0
2008-05-26 02:23:00,0.7966,0.79665,0.7965,0.79665,116099999.0
2008-05-26 02:24:00,0.79665,0.7967,0.7966,0.7967,243599998.0
2008-05-26 02:25:00,0.7967,0.7967,0.79665,0.7967,148999998.0
2008-05-26 02:26:00,0.7967,0.7967,0.7967,0.7967,220499997.0
2008-05-26 02:27:00,0.7967,0.79675,0.79655,0.7966,616199998.0
2008-05-26 02:28:00,0.79665,0.79675,0.7966,0.7967,355399991.0
2008-05-26 02:29:00,0.7967,0.7967,0.7966,0.7966,369899999.0
2008-05-26 02:30:00,0.7966,0.7967,0.79655,0.7966,607199984.0
2008-05-26 02:31:00,0.7966,0.79665,0.7965,0.79655,1243499986.0
2008-05-26 02:32:00,0.79655,0.79665,0.79655,0.79655,452200004.0
2008-05-26 02:33:00,0.79655,0.7966,0.7965,0.7966,318600001.0
2008-05-26 02:34:00,0.7966,0.7966,0.7965,0.7966,209499999.0
2008-05-26 02:35:00,0.7965,0.7966,0.7965,0.79655,539600007.0
2008-05-26 02:36:00,0.79655,0.79655,0.7965,0.7965,621100011.0
2008-05-26 02:37:00,0.7965,0.79655,0.7965,0.7965,785100003.0
2008-05-26 02:38:00,0.7965,0.7965,0.7965,0.7965,109800000.0
2008-05-26 02:39:00,0.7965,0.7965,0.79645,0.79645,68400000.0
2008-05-26 02:40:00,0.79645,0.7965,0.79645,0.7965,49500000.0
2008-05-26 02:41:00,0.7965,0.7965,0.7965,0.7965,84200000.0
2008-05-26 02:42:00,0.7965,0.7965,0.7965,0.7965,27100000.0
2008-05-26 02:43:00,0.7965,0.7965,0.7965,0.7965,62100000.0
2008-05-26 02:44:00,0.7965,0.7965,0.79645,0.7965,75000000.0
2008-05-26 02:45:00,0.7965,0.7965,0.79645,0.7965,31300000.0
2008-05-26 02:46:00,0.79645,0.7965,0.79645,0.7965,33800000.0
2008-05-26 02:47:00,0.7965,0.7965,0.79645,0.7965,19700000.0
2008-05-26 02:48:00,0.7965,0.7965,0.79645,0.79645,37300000.0
2008-05-26 02:49:00,0.7965,0.7965,0.7962,0.7962,210099995.0
2008-05-26 02:50:00,0.7962,0.7963,0.7962,0.7962,445500004.0
2008-05-26 02:51:00,0.7962,0.7964,0.7962,0.7964,457299999.0
2008-05-26 02:52:00,0.7964,0.7964,0.7964,0.7964,570100007.0
2008-05-26 02:53:00,0.7964,0.7964,0.7964,0.7964,54000000.0
2008-05-26 02:54:00,0.7964,0.7964,0.79625,0.79625,274900002.0
2008-05-26 02:55:00,0.79625,0.7963,0.79605,0.7962,803600007.0
2008-05-26 02:56:00,0.7962,0.7962,0.79605,0.79605,429900002.0
2008-05-26 02:57:00,0.79605,0.7962,0.79605,0.79615,275899996.0
2008-05-26 02:58:00,0.7961,0.7961,0.7961,0.7961,25500000.0
2008-05-26 02:59:00,0.7961,0.7962,0.79605,0.7962,738300004.0
2008-05-26 03:00:00,0.7962,0.7962,0.79605,0.79605,18000000.0
2008-05-26 03:01:00,0.79605,0.7961,0.79605,0.79605,147200000.0
2008-05-26 03:02:00,0.79605,0.79605,0.79605,0.79605,11400000.0
2008-05-26 03:03:00,0.79605,0.7961,0.79605,0.7961,148900000.0
2008-05-26 03:04:00,0.7961,0.7961,0.79605,0.7961,235600004.0
2008-05-26 03:05:00,0.7961,0.7961,0.79605,0.7961,162300003.0
2008-05-26 03:06:00,0.7961,0.7961,0.79605,0.7961,40500000.0
2008-05-26 03:07:00,0.79605,0.7961,0.79605,0.7961,52300000.0
2008-05-26 03:08:00,0.7961,0.7961,0.7961,0.7961,11700000.0
2008-05-26 03:09:00,0.7961,0.7961,0.7961,0.7961,88500000.0
2008-05-26 03:10:00,0.7961,0.79615,0.7961,0.79615,259199998.0
2008-05-26 03:11:00,0.79615,0.79615,0.79605,0.79605,290999996.0
2008-05-26 03:12:00,0.79605,0.79605,0.79605,0.79605,67400000.0
2008-05-26 03:13:00,0.79605,0.79605,0.79605,0.79605,60300000.0
2008-05-26 03:14:00,0.79605,0.79605,0.796,0.79605,538900007.0
2008-05-26 03:15:00,0.79605,0.79605,0.79605,0.79605,28000000.0
2008-05-26 03:16:00,0.7961,0.7961,0.7961,0.7961,107400001.0
2008-05-26 03:17:00,0.7961,0.7961,0.7961,0.7961,19900000.0
2008-05-26 03:18:00,0.7961,0.79615,0.7961,0.79615,120799998.0
2008-05-26 03:19:00,0.79615,0.79615,0.7961,0.7961,97299998.0
2008-05-26 03:20:00,0.79615,0.79615,0.79615,0.79615,10500000.0
2008-05-26 03:21:00,0.79592,0.79594,0.79581,0.79594,41400000.0
2008-05-26 03:22:00,0.79615,0.79615,0.7961,0.7961,42600000.0
2008-05-26 03:23:00,0.79602,0.79605,0.796,0.796,189700000.0
2008-05-26 03:24:00,0.7961,0.79615,0.7961,0.79615,30600000.0
2008-05-26 03:25:00,0.79615,0.79615,0.7961,0.7961,131100000.0
2008-05-26 03:26:00,0.7961,0.79615,0.7961,0.79615,76700000.0
2008-05-26 03:27:00,0.79597,0.796,0.79592,0.796,258300000.0
2008-05-26 03:28:00,0.79615,0.79615,0.7961,0.79615,78500000.0
2008-05-26 03:29:00,0.79615,0.79615,0.7961,0.7961,150300002.0
2008-05-26 03:30:00,0.79615,0.79615,0.7961,0.7961,81300001.0
2008-05-26 03:31:00,0.7961,0.7961,0.7961,0.7961,41399999.0
2008-05-26 03:32:00,0.79596,0.79599,0.79589,0.79597,91400000.0
2008-05-26 03:33:00,0.79595,0.79598,0.79589,0.79589,23000000.0
2008-05-26 03:34:00,0.7961,0.7961,0.7961,0.7961,128499998.0
2008-05-26 03:35:00,0.7961,0.7961,0.7961,0.7961,192700005.0
2008-05-26 03:36:00,0.7961,0.7961,0.7961,0.7961,27500000.0
2008-05-26 03:37:00,0.7961,0.7961,0.796,0.796,262700000.0
2008-05-26 03:38:00,0.796,0.796,0.796,0.796,232499997.0
2008-05-26 03:39:00,0.796,0.796,0.7959,0.7959,576799983.0
2008-05-26 03:40:00,0.7959,0.7959,0.7959,0.7959,245299998.0
2008-05-26 03:41:00,0.7959,0.796,0.7959,0.796,160300000.0
2008-05-26 03:42:00,0.796,0.796,0.7958,0.7958,692100012.0
2008-05-26 03:43:00,0.7958,0.79585,0.7958,0.79585,152800001.0
2008-05-26 03:44:00,0.79585,0.7959,0.79585,0.7959,107100001.0
2008-05-26 03:45:00,0.79585,0.79585,0.79585,0.79585,305200000.0
2008-05-26 03:46:00,0.79585,0.79585,0.7958,0.79585,280800002.0
2008-05-26 03:47:00,0.79585,0.79585,0.79585,0.79585,8600000.0
2008-05-26 03:48:00,0.79583,0.79583,0.79557,0.79557,200400000.0
2008-05-26 03:49:00,0.79572,0.79572,0.79558,0.79558,52600000.0
2008-05-26 03:50:00,0.79585,0.79585,0.79585,0.79585,17400000.0
2008-05-26 03:51:00,0.79585,0.79585,0.79555,0.7956,611100000.0
2008-05-26 03:52:00,0.7956,0.7957,0.79555,0.79555,988699997.0
2008-05-26 03:53:00,0.7956,0.7957,0.7956,0.7957,155099999.0
2008-05-26 03:54:00,0.7957,0.7957,0.79545,0.79545,477000002.0
2008-05-26 03:55:00,0.79545,0.7955,0.79545,0.7955,442099998.0
2008-05-26 03:56:00,0.7955,0.7955,0.7955,0.7955,202199998.0
2008-05-26 03:57:00,0.7955,0.7955,0.7955,0.7955,274799998.0
2008-05-26 03:58:00,0.7955,0.7955,0.7954,0.7955,402499999.0
2008-05-26 03:59:00,0.7955,0.7955,0.7953,0.7953,229900000.0
2008-05-26 04:00:00,0.7953,0.7953,0.79505,0.7952,418800002.0
2008-05-26 04:01:00,0.7952,0.7952,0.79505,0.7951,677299999.0
2008-05-26 04:02:00,0.79515,0.7952,0.79505,0.7951,290599999.0
2008-05-26 04:03:00,0.7951,0.7952,0.79505,0.79505,817599995.0
2008-05-26 04:04:00,0.79505,0.7952,0.79505,0.79505,731800002.0
2008-05-26 04:05:00,0.7951,0.7951,0.79505,0.7951,364400002.0
2008-05-26 04:06:00,0.7951,0.79515,0.7951,0.7951,787200020.0
2008-05-26 04:07:00,0.7951,0.7951,0.7951,0.7951,360099998.0
2008-05-26 04:08:00,0.7951,0.7952,0.7951,0.7951,729799970.0
2008-05-26 04:09:00,0.7951,0.79515,0.7951,0.7951,700599987.0
2008-05-26 04:10:00,0.7951,0.7951,0.7951,0.7951,324199991.0
2008-05-26 04:11:00,0.7951,0.79515,0.7951,0.7951,678899973.0
2008-05-26 04:12:00,0.7951,0.7951,0.7951,0.7951,175199996.0
2008-05-26 04:13:00,0.7951,0.7951,0.7951,0.7951,188000005.0
2008-05-26 04:14:00,0.7951,0.7951,0.7951,0.7951,1016499995.0
2008-05-26 04:15:00,0.7951,0.7951,0.7951,0.7951,426299994.0
2008-05-26 04:16:00,0.7951,0.7951,0.7951,0.7951,516999989.0
2008-05-26 04:17:00,0.7951,0.79515,0.79505,0.79515,385899997.0
2008-05-26 04:18:00,0.7951,0.79515,0.7951,0.7951,1100699977.0
2008-05-26 04:19:00,0.7951,0.7951,0.7951,0.7951,685500000.0
2008-05-26 04:20:00,0.7951,0.7951,0.7951,0.7951,945699989.0
2008-05-26 04:21:00,0.79505,0.7951,0.795,0.79505,681599991.0
2008-05-26 04:22:00,0.79505,0.79505,0.79505,0.79505,62600000.0
2008-05-26 04:23:00,0.79505,0.79515,0.79505,0.7951,411799993.0
2008-05-26 04:24:00,0.79515,0.7952,0.79515,0.7952,170000001.0
2008-05-26 04:25:00,0.7952,0.7953,0.7952,0.7953,899699992.0
2008-05-26 04:26:00,0.7953,0.7953,0.79525,0.79525,59200000.0
2008-05-26 04:27:00,0.79525,0.79535,0.79525,0.79525,120400000.0
2008-05-26 04:28:00,0.79525,0.7953,0.7952,0.79525,404700001.0
2008-05-26 04:29:00,0.7953,0.7953,0.7953,0.7953,413999996.0
2008-05-26 04:30:00,0.7953,0.7953,0.79526,0.79526,10000000.0
2008-05-26 04:31:00,0.7953,0.7953,0.7951,0.7952,1467300004.0
2008-05-26 04:32:00,0.79525,0.7953,0.7952,0.79525,440299999.0
2008-05-26 04:33:00,0.79525,0.79525,0.79525,0.79525,20100000.0
2008-05-26 04:34:00,0.79525,0.7953,0.79515,0.7953,564999999.0
2008-05-26 04:35:00,0.7953,0.7954,0.79525,0.79525,608400003.0
2008-05-26 04:36:00,0.79525,0.7953,0.79525,0.7953,301699994.0
2008-05-26 04:37:00,0.7953,0.7953,0.7952,0.7952,383600000.0
2008-05-26 04:38:00,0.7952,0.7953,0.7952,0.79525,686599990.0
2008-05-26 04:39:00,0.79525,0.79525,0.7951,0.7951,1403900020.0
2008-05-26 04:40:00,0.7951,0.7951,0.7951,0.7951,1175900026.0
2008-05-26 04:41:00,0.7951,0.7951,0.79505,0.7951,456800011.0
2008-05-26 04:42:00,0.79505,0.79505,0.79505,0.79505,68200000.0
2008-05-26 04:43:00,0.79505,0.7951,0.79505,0.79505,277100002.0
2008-05-26 04:44:00,0.79505,0.79505,0.79505,0.79505,19600000.0
2008-05-26 04:45:00,0.79494,0.79498,0.79489,0.79489,75300000.0
2008-05-26 04:46:00,0.7951,0.7951,0.79505,0.79505,20200000.0
2008-05-26 04:47:00,0.7951,0.7951,0.7951,0.7951,121900000.0
2008-05-26 04:48:00,0.7951,0.7951,0.7951,0.7951,407199986.0
2008-05-26 04:49:00,0.7951,0.79515,0.7951,0.7951,141499992.0
2008-05-26 04:50:00,0.79509,0.7951,0.79503,0.7951,11300000.0
2008-05-26 04:51:00,0.79515,0.79515,0.7951,0.7951,70999996.0
2008-05-26 04:52:00,0.7951,0.79515,0.7951,0.7951,171200004.0
2008-05-26 04:53:00,0.79515,0.79515,0.7951,0.79515,115100001.0
2008-05-26 04:54:00,0.7951,0.79515,0.7951,0.79515,54600001.0
2008-05-26 04:55:00,0.7952,0.7952,0.7952,0.7952,310799998.0
2008-05-26 04:56:00,0.7952,0.7953,0.7952,0.7952,544299999.0
2008-05-26 04:57:00,0.7952,0.7952,0.7952,0.7952,88800000.0
2008-05-26 04:58:00,0.7952,0.7952,0.79515,0.7952,251600000.0
2008-05-26 04:59:00,0.7952,0.7952,0.7952,0.7952,117600000.0
2008-05-26 05:00:00,0.7952,0.79525,0.79515,0.79515,263000000.0
2008-05-26 05:01:00,0.79515,0.79515,0.79515,0.79515,68600000.0
2008-05-26 05:02:00,0.79515,0.79515,0.7951,0.79515,628800009.0
2008-05-26 05:03:00,0.79515,0.79515,0.7951,0.7951,90700000.0
2008-05-26 05:04:00,0.7951,0.7951,0.7951,0.7951,525500000.0
2008-05-26 05:05:00,0.7951,0.79515,0.7951,0.79515,341099999.0
2008-05-26 05:06:00,0.7952,0.7952,0.7952,0.7952,280299995.0
2008-05-26 05:07:00,0.7952,0.79525,0.7952,0.7952,264100000.0
2008-05-26 05:08:00,0.7952,0.79535,0.7952,0.79535,170800001.0
2008-05-26 05:09:00,0.7954,0.7954,0.7953,0.79535,521900000.0
2008-05-26 05:10:00,0.79535,0.7954,0.79535,0.7954,267900000.0
2008-05-26 05:11:00,0.7954,0.7954,0.79535,0.7954,224400000.0
2008-05-26 05:12:00,0.7954,0.7954,0.7952,0.7954,1111899994.0
2008-05-26 05:13:00,0.7954,0.7955,0.79535,0.7955,337100000.0
2008-05-26 05:14:00,0.7955,0.7955,0.7954,0.7954,272600000.0
2008-05-26 05:15:00,0.7954,0.7954,0.79535,0.7954,158100000.0
2008-05-26 05:16:00,0.7954,0.79545,0.7954,0.7954,926499986.0
2008-05-26 05:17:00,0.7954,0.7954,0.79535,0.79535,247199999.0
2008-05-26 05:18:00,0.79535,0.79535,0.7953,0.7953,135400000.0
2008-05-26 05:19:00,0.7953,0.7953,0.7953,0.7953,466000000.0
2008-05-26 05:20:00,0.7953,0.7953,0.7953,0.7953,174000000.0
2008-05-26 05:21:00,0.7953,0.7953,0.7953,0.7953,29000000.0
2008-05-26 05:22:00,0.7953,0.7953,0.79525,0.79525,185199999.0
2008-05-26 05:23:00,0.79525,0.79525,0.79515,0.7952,606400000.0
2008-05-26 05:24:00,0.7952,0.7952,0.79515,0.7952,190200003.0
2008-05-26 05:25:00,0.7952,0.7952,0.79515,0.79515,138400000.0
2008-05-26 05:26:00,0.7952,0.7953,0.79515,0.79515,307499999.0
2008-05-26 05:27:00,0.79515,0.7952,0.79515,0.7952,93700000.0
2008-05-26 05:28:00,0.7952,0.79525,0.7952,0.79525,352700000.0
2008-05-26 05:29:00,0.79525,0.79525,0.7952,0.7952,147600000.0
2008-05-26 05:30:00,0.7952,0.7952,0.7951,0.7952,625099990.0
2008-05-26 05:31:00,0.7952,0.7952,0.7951,0.7951,963700015.0
2008-05-26 05:32:00,0.7951,0.7952,0.7951,0.79515,1071899977.0
2008-05-26 05:33:00,0.79515,0.79515,0.7951,0.7951,1247400035.0
2008-05-26 05:34:00,0.7951,0.7951,0.7951,0.7951,297800004.0
2008-05-26 05:35:00,0.7951,0.7953,0.7951,0.7953,120100000.0
2008-05-26 05:36:00,0.79525,0.7953,0.79525,0.7953,49200000.0
2008-05-26 05:37:00,0.79514,0.79517,0.79497,0.79506,13200000.0
2008-05-26 05:38:00,0.79525,0.7953,0.79525,0.7953,21700000.0
2008-05-26 05:39:00,0.79516,0.79519,0.79516,0.79516,2600000.0
2008-05-26 05:40:00,0.79525,0.7953,0.79525,0.7953,22300000.0
2008-05-26 05:41:00,0.79516,0.79521,0.79516,0.79521,2000000.0
2008-05-26 05:42:00,0.79525,0.7953,0.79525,0.7953,10200000.0
2008-05-26 05:43:00,0.79516,0.7952,0.79516,0.7952,7000000.0
2008-05-26 05:44:00,0.79526,0.79526,0.79517,0.79517,4200000.0
2008-05-26 05:45:00,0.79525,0.7953,0.7952,0.7952,292399991.0
2008-05-26 05:46:00,0.7952,0.7952,0.7952,0.7952,28799999.0
2008-05-26 05:47:00,0.7952,0.7952,0.7951,0.7951,429099993.0
2008-05-26 05:48:00,0.7951,0.7951,0.7951,0.7951,358400007.0
2008-05-26 05:49:00,0.7951,0.7951,0.7951,0.7951,208200002.0
2008-05-26 05:50:00,0.7951,0.7951,0.7949,0.7949,706000016.0
2008-05-26 05:51:00,0.7949,0.7949,0.7947,0.79475,1220399987.0
2008-05-26 05:52:00,0.79475,0.79475,0.7947,0.7947,736799989.0
2008-05-26 05:53:00,0.7947,0.7947,0.7947,0.7947,314099993.0
2008-05-26 05:54:00,0.7947,0.7947,0.7947,0.7947,428799984.0
2008-05-26 05:55:00,0.7947,0.7947,0.7947,0.7947,762600008.0
2008-05-26 05:56:00,0.7947,0.7949,0.7947,0.7949,583200000.0
2008-05-26 05:57:00,0.7949,0.79505,0.7949,0.79505,394900001.0
2008-05-26 05:58:00,0.79505,0.79505,0.7949,0.79495,593000000.0
2008-05-26 05:59:00,0.79495,0.79495,0.7949,0.7949,178799999.0
2008-05-26 06:00:00,0.7949,0.7949,0.7949,0.7949,110400000.0
2008-05-26 06:01:00,0.7949,0.79495,0.7949,0.7949,202599999.0
2008-05-26 06:02:00,0.7949,0.7949,0.79475,0.7948,649200001.0
2008-05-26 06:03:00,0.7948,0.7948,0.79475,0.79475,73400000.0
2008-05-26 06:04:00,0.7948,0.7948,0.7948,0.7948,341899997.0
2008-05-26 06:05:00,0.7948,0.7948,0.7948,0.7948,139500000.0
2008-05-26 06:06:00,0.7948,0.79485,0.7948,0.79485,248599997.0
2008-05-26 06:07:00,0.79485,0.7949,0.7948,0.7949,116600000.0
2008-05-26 06:08:00,0.7949,0.7949,0.79485,0.7949,41700000.0
2008-05-26 06:09:00,0.7949,0.7949,0.79485,0.79485,28400000.0
2008-05-26 06:10:00,0.7949,0.7949,0.7949,0.7949,172899998.0
2008-05-26 06:11:00,0.7949,0.7949,0.79485,0.79485,63700000.0
2008-05-26 06:12:00,0.79485,0.79485,0.7948,0.79485,62099999.0
2008-05-26 06:13:00,0.79485,0.79485,0.79485,0.79485,19600000.0
2008-05-26 06:14:00,0.79485,0.79485,0.79485,0.79485,29700000.0
2008-05-26 06:15:00,0.79485,0.79485,0.79485,0.79485,6300000.0
2008-05-26 06:16:00,0.7948,0.79485,0.7948,0.7948,440500000.0
2008-05-26 06:17:00,0.79485,0.79485,0.7948,0.7948,106600001.0
2008-05-26 06:18:00,0.7948,0.79485,0.7948,0.79485,323399998.0
2008-05-26 06:19:00,0.79485,0.7949,0.79485,0.7949,99500000.0
2008-05-26 06:20:00,0.7949,0.7949,0.79485,0.7949,264399998.0
2008-05-26 06:21:00,0.7949,0.7949,0.79475,0.7948,453499997.0
2008-05-26 06:22:00,0.7948,0.7948,0.7948,0.7948,223200000.0
2008-05-26 06:23:00,0.7948,0.7948,0.79475,0.7948,745900003.0
2008-05-26 06:24:00,0.7948,0.7948,0.7948,0.7948,482400008.0
2008-05-26 06:25:00,0.7948,0.7948,0.7948,0.7948,287699997.0
2008-05-26 06:26:00,0.7948,0.7948,0.7947,0.7947,945500016.0
2008-05-26 06:27:00,0.7947,0.7947,0.7947,0.7947,313799989.0
2008-05-26 06:28:00,0.79475,0.79475,0.7947,0.7947,682699987.0
2008-05-26 06:29:00,0.7947,0.7947,0.7947,0.7947,145900002.0
2008-05-26 06:30:00,0.7947,0.7947,0.7947,0.7947,223500005.0
2008-05-26 06:31:00,0.7947,0.7947,0.7947,0.7947,222600008.0
2008-05-26 06:32:00,0.7947,0.7948,0.7947,0.7948,310899995.0
2008-05-26 06:33:00,0.7948,0.7948,0.7947,0.7948,727099996.0
2008-05-26 06:34:00,0.7948,0.7948,0.7947,0.7947,544800002.0
2008-05-26 06:35:00,0.7947,0.7947,0.7947,0.7947,1132599983.0
2008-05-26 06:36:00,0.7947,0.7948,0.7947,0.7948,784699998.0
2008-05-26 06:37:00,0.7948,0.7948,0.79475,0.7948,174900000.0
2008-05-26 06:38:00,0.7948,0.79495,0.79475,0.7949,244099999.0
2008-05-26 06:39:00,0.79495,0.79495,0.7948,0.7948,119100000.0
2008-05-26 06:40:00,0.79485,0.79485,0.79485,0.79485,15700000.0
2008-05-26 06:41:00,0.79485,0.79485,0.79485,0.79485,9800000.0
2008-05-26 06:42:00,0.7949,0.795,0.7949,0.79495,206799999.0
2008-05-26 06:43:00,0.79495,0.795,0.79495,0.795,145000000.0
2008-05-26 06:44:00,0.795,0.795,0.79495,0.79495,168399999.0
2008-05-26 06:45:00,0.795,0.79505,0.795,0.79505,112499998.0
2008-05-26 06:46:00,0.79507,0.79507,0.7948,0.7948,2400000.0
2008-05-26 06:47:00,0.795,0.79505,0.795,0.795,367000000.0
2008-05-26 06:48:00,0.795,0.795,0.7949,0.79495,353199998.0
2008-05-26 06:49:00,0.79495,0.795,0.79495,0.795,101200000.0
2008-05-26 06:50:00,0.79505,0.79505,0.79495,0.795,159400001.0
2008-05-26 06:51:00,0.795,0.795,0.7949,0.79495,805699991.0
2008-05-26 06:52:00,0.79495,0.79495,0.7948,0.7948,309100002.0
2008-05-26 06:53:00,0.7948,0.79485,0.79475,0.79485,30099999.0
2008-05-26 06:54:00,0.79485,0.7949,0.79485,0.79485,32700000.0
2008-05-26 06:55:00,0.79485,0.79485,0.79485,0.79485,39200000.0
2008-05-26 06:56:00,0.7949,0.7949,0.79485,0.7949,23200000.0
2008-05-26 06:57:00,0.7949,0.7949,0.79485,0.79485,12800000.0
2008-05-26 06:58:00,0.79485,0.79495,0.79485,0.79495,72899999.0
2008-05-26 06:59:00,0.79485,0.79485,0.79485,0.79485,11100000.0
2008-05-26 07:00:00,0.79493,0.79498,0.79478,0.79489,14500000.0
2008-05-26 07:01:00,0.79485,0.79492,0.79485,0.79485,11300000.0
2008-05-26 07:02:00,0.79495,0.795,0.79495,0.79495,82500000.0
2008-05-26 07:03:00,0.79495,0.79495,0.79485,0.79485,98999999.0
2008-05-26 07:04:00,0.79485,0.7949,0.79485,0.79485,377500000.0
2008-05-26 07:05:00,0.79485,0.7949,0.79485,0.7949,128199998.0
2008-05-26 07:06:00,0.7949,0.7949,0.79485,0.7949,82599999.0
2008-05-26 07:07:00,0.7949,0.7949,0.79485,0.7949,170199998.0
2008-05-26 07:08:00,0.7949,0.79495,0.7949,0.79495,412999997.0
2008-05-26 07:09:00,0.795,0.79505,0.79495,0.795,854199999.0
2008-05-26 07:10:00,0.795,0.79515,0.795,0.7951,376300000.0
2008-05-26 07:11:00,0.7951,0.79515,0.79505,0.79505,39900000.0
2008-05-26 07:12:00,0.79505,0.79505,0.79495,0.79495,99300000.0
2008-05-26 07:13:00,0.79495,0.795,0.79495,0.795,170299999.0
2008-05-26 07:14:00,0.795,0.795,0.79495,0.795,174500001.0
2008-05-26 07:15:00,0.795,0.79525,0.795,0.79505,244199998.0
2008-05-26 07:16:00,0.79505,0.7951,0.795,0.795,217500000.0
2008-05-26 07:17:00,0.795,0.7951,0.79495,0.79495,185700002.0
2008-05-26 07:18:00,0.79495,0.79495,0.79495,0.79495,20000000.0
2008-05-26 07:19:00,0.79495,0.79495,0.7949,0.79495,694300011.0
2008-05-26 07:20:00,0.795,0.7951,0.795,0.79505,138100000.0
2008-05-26 07:21:00,0.795,0.795,0.79495,0.795,744400000.0
2008-05-26 07:22:00,0.795,0.79505,0.795,0.79505,162600000.0
2008-05-26 07:23:00,0.7951,0.79515,0.795,0.7951,286800002.0
2008-05-26 07:24:00,0.7951,0.7951,0.795,0.7951,836199998.0
2008-05-26 07:25:00,0.7951,0.7951,0.7951,0.7951,5400000.0
2008-05-26 07:26:00,0.7951,0.7951,0.795,0.795,354900000.0
2008-05-26 07:27:00,0.795,0.7951,0.795,0.7951,158800003.0
2008-05-26 07:28:00,0.7951,0.7951,0.7949,0.79495,163300000.0
2008-05-26 07:29:00,0.79495,0.795,0.79485,0.7949,614400005.0
2008-05-26 07:30:00,0.7949,0.79495,0.79485,0.7949,526899998.0
2008-05-26 07:31:00,0.7949,0.7951,0.7949,0.79505,685699999.0
2008-05-26 07:32:00,0.795,0.795,0.79495,0.79495,32799999.0
2008-05-26 07:33:00,0.795,0.795,0.79495,0.795,145100002.0
2008-05-26 07:34:00,0.795,0.795,0.795,0.795,31900000.0
2008-05-26 07:35:00,0.795,0.7951,0.795,0.79505,291600001.0
2008-05-26 07:36:00,0.79514,0.79514,0.79498,0.79505,6600000.0
2008-05-26 07:37:00,0.7951,0.79515,0.7951,0.79515,144399999.0
2008-05-26 07:38:00,0.7951,0.7951,0.79505,0.79505,558000004.0
2008-05-26 07:39:00,0.7951,0.7952,0.7951,0.7951,596000007.0
2008-05-26 07:40:00,0.7951,0.7952,0.7951,0.7951,562600002.0
2008-05-26 07:41:00,0.7951,0.79515,0.7951,0.7951,478900007.0
2008-05-26 07:42:00,0.79515,0.7952,0.79515,0.7952,311600001.0
2008-05-26 07:43:00,0.7952,0.7953,0.7951,0.7953,661020000.0
2008-05-26 07:44:00,0.79525,0.7953,0.7952,0.7953,565300013.0
2008-05-26 07:45:00,0.7953,0.79565,0.79525,0.7955,449799997.0
2008-05-26 07:46:00,0.7955,0.79565,0.79545,0.79565,397699998.0
2008-05-26 07:47:00,0.79565,0.79565,0.79525,0.7953,1112099999.0
2008-05-26 07:48:00,0.7953,0.7954,0.7953,0.79535,1139400004.0
2008-05-26 07:49:00,0.7954,0.79545,0.7953,0.7954,666699997.0
2008-05-26 07:50:00,0.7954,0.7956,0.79535,0.7956,1431800003.0
2008-05-26 07:51:00,0.7956,0.7956,0.79535,0.79545,676899996.0
2008-05-26 07:52:00,0.79545,0.79545,0.7954,0.7954,234400000.0
2008-05-26 07:53:00,0.7954,0.79545,0.79535,0.7954,810599998.0
2008-05-26 07:54:00,0.79545,0.7955,0.7954,0.7954,200100000.0
2008-05-26 07:55:00,0.7954,0.7956,0.7954,0.7956,1068299996.0
2008-05-26 07:56:00,0.7956,0.79565,0.7955,0.7955,797400003.0
2008-05-26 07:57:00,0.7955,0.7956,0.7955,0.7955,246700008.0
2008-05-26 07:58:00,0.7955,0.79555,0.79545,0.7955,777299997.0
2008-05-26 07:59:00,0.7955,0.7955,0.7955,0.7955,87500000.0
2008-05-26 08:00:00,0.7955,0.7955,0.79545,0.79545,227299996.0
2008-05-26 08:01:00,0.79545,0.7955,0.79545,0.7955,146800001.0
2008-05-26 08:02:00,0.7955,0.79565,0.7955,0.79565,212099999.0
2008-05-26 08:03:00,0.79565,0.7957,0.7955,0.7955,177399999.0
2008-05-26 08:04:00,0.7955,0.7956,0.7955,0.7956,77600000.0
2008-05-26 08:05:00,0.79555,0.7956,0.79555,0.7956,354600005.0
2008-05-26 08:06:00,0.7956,0.79565,0.79555,0.79565,642700003.0
2008-05-26 08:07:00,0.79565,0.79565,0.79555,0.7956,242400001.0
2008-05-26 08:08:00,0.7956,0.7957,0.7955,0.79565,131500002.0
2008-05-26 08:09:00,0.79565,0.7957,0.79555,0.7957,108200000.0
2008-05-26 08:10:00,0.7957,0.79575,0.79565,0.79575,316199998.0
2008-05-26 08:11:00,0.79575,0.7958,0.79575,0.79575,377899997.0
2008-05-26 08:12:00,0.7957,0.79575,0.7957,0.79575,436099997.0
2008-05-26 08:13:00,0.79575,0.7958,0.79575,0.7958,462200001.0
2008-05-26 08:14:00,0.7958,0.79585,0.79575,0.79575,1185600003.0
2008-05-26 08:15:00,0.79575,0.7958,0.7957,0.79575,523200002.0
2008-05-26 08:16:00,0.79575,0.79575,0.7957,0.7957,317899993.0
2008-05-26 08:17:00,0.7957,0.79575,0.7956,0.79565,343999995.0
2008-05-26 08:18:00,0.79565,0.7958,0.79565,0.7958,129500001.0
2008-05-26 08:19:00,0.7958,0.79605,0.7958,0.796,413799998.0
2008-05-26 08:20:00,0.79595,0.796,0.7959,0.7959,137300000.0
2008-05-26 08:21:00,0.79585,0.79595,0.7957,0.7957,223800000.0
2008-05-26 08:22:00,0.7957,0.79575,0.7955,0.79555,812400000.0
2008-05-26 08:23:00,0.7956,0.79565,0.7955,0.7956,122200001.0
2008-05-26 08:24:00,0.7956,0.79565,0.7955,0.79565,427700001.0
2008-05-26 08:25:00,0.79565,0.7957,0.79555,0.79555,411000003.0
2008-05-26 08:26:00,0.79555,0.7956,0.7955,0.7956,383600001.0
2008-05-26 08:27:00,0.7956,0.7957,0.7956,0.7957,583099993.0
2008-05-26 08:28:00,0.7957,0.79575,0.79565,0.7957,484600006.0
2008-05-26 08:29:00,0.79565,0.79575,0.79565,0.79575,1366900021.0
2008-05-26 08:30:00,0.79575,0.7958,0.7957,0.7957,978100003.0
2008-05-26 08:31:00,0.7957,0.7959,0.7957,0.7959,807399998.0
2008-05-26 08:32:00,0.7959,0.7959,0.7959,0.7959,170600000.0
2008-05-26 08:33:00,0.7959,0.79595,0.7959,0.7959,47700000.0
2008-05-26 08:34:00,0.7959,0.7959,0.7958,0.7958,91599998.0
2008-05-26 08:35:00,0.7958,0.7959,0.7958,0.79585,594699996.0
2008-05-26 08:36:00,0.79585,0.7959,0.7958,0.7959,633200007.0
2008-05-26 08:37:00,0.7959,0.79605,0.79585,0.79605,760099994.0
2008-05-26 08:38:00,0.79605,0.79615,0.796,0.79605,1703199998.0
2008-05-26 08:39:00,0.79605,0.7964,0.796,0.7964,1562499987.0
2008-05-26 08:40:00,0.7964,0.7964,0.79625,0.7963,1150900003.0
2008-05-26 08:41:00,0.7963,0.79635,0.79615,0.79625,518199991.0
2008-05-26 08:42:00,0.79625,0.7963,0.79625,0.79625,97900000.0
2008-05-26 08:43:00,0.7962,0.7963,0.7962,0.79625,167500000.0
2008-05-26 08:44:00,0.79625,0.7963,0.7962,0.7963,43100000.0
2008-05-26 08:45:00,0.7963,0.7963,0.7962,0.79625,7200000.0
2008-05-26 08:46:00,0.7962,0.79635,0.7962,0.79635,42100000.0
2008-05-26 08:47:00,0.7963,0.79635,0.79615,0.7962,76900000.0
2008-05-26 08:48:00,0.7962,0.7962,0.7961,0.7962,129200000.0
2008-05-26 08:49:00,0.7962,0.79625,0.7962,0.79625,3700000.0
2008-05-26 08:50:00,0.7962,0.7963,0.7962,0.79625,8900000.0
2008-05-26 08:51:00,0.79625,0.79625,0.7962,0.7962,11600000.0
2008-05-26 08:52:00,0.7962,0.7962,0.7962,0.7962,6600000.0
2008-05-26 08:53:00,0.7962,0.79625,0.7962,0.7962,22100000.0
2008-05-26 08:54:00,0.7962,0.79625,0.7962,0.7962,7000000.0
2008-05-26 08:55:00,0.7962,0.79625,0.7962,0.7962,12100000.0
2008-05-26 08:56:00,0.7962,0.7962,0.79615,0.7962,29700000.0
2008-05-26 08:57:00,0.7962,0.7962,0.7962,0.7962,12000000.0
2008-05-26 08:58:00,0.7962,0.7963,0.7962,0.7963,25400000.0
2008-05-26 08:59:00,0.7963,0.79655,0.79625,0.7965,63400000.0
2008-05-26 09:00:00,0.7965,0.7969,0.7965,0.79685,141000000.0
2008-05-26 09:01:00,0.79685,0.797,0.79675,0.7969,68700000.0
2008-05-26 09:02:00,0.7969,0.79695,0.79675,0.7969,53400000.0
2008-05-26 09:03:00,0.7969,0.7969,0.7968,0.79685,25300000.0
2008-05-26 09:04:00,0.7968,0.7968,0.79675,0.7968,172299996.0
2008-05-26 09:05:00,0.7968,0.79685,0.79675,0.79685,10700000.0
2008-05-26 09:06:00,0.79685,0.79685,0.7967,0.79675,24100000.0
2008-05-26 09:07:00,0.79675,0.7968,0.79675,0.79675,12700000.0
2008-05-26 09:08:00,0.79675,0.79675,0.7967,0.79675,26300000.0
2008-05-26 09:09:00,0.79675,0.79675,0.7967,0.79675,7000000.0
2008-05-26 09:10:00,0.79675,0.79675,0.7967,0.7967,21100000.0
2008-05-26 09:11:00,0.7967,0.7968,0.7967,0.79675,14100000.0
2008-05-26 09:12:00,0.79675,0.7968,0.7967,0.7968,37700000.0
2008-05-26 09:13:00,0.7968,0.7968,0.7967,0.79675,20300000.0
2008-05-26 09:14:00,0.79675,0.7968,0.7967,0.7968,19700000.0
2008-05-26 09:15:00,0.79675,0.7968,0.7967,0.79675,76300001.0
2008-05-26 09:16:00,0.79675,0.79675,0.7967,0.7967,151000000.0
2008-05-26 09:17:00,0.7967,0.79675,0.7967,0.79675,10600000.0
2008-05-26 09:18:00,0.79675,0.7968,0.7967,0.79675,20600000.0
2008-05-26 09:19:00,0.79675,0.79675,0.79675,0.79675,7900000.0
2008-05-26 09:20:00,0.7968,0.79685,0.7968,0.7968,54500000.0
2008-05-26 09:21:00,0.7968,0.7968,0.79675,0.79675,127000000.0
2008-05-26 09:22:00,0.7968,0.7968,0.7968,0.7968,23900000.0
2008-05-26 09:23:00,0.7968,0.7968,0.7968,0.7968,37200000.0
2008-05-26 09:24:00,0.7968,0.7968,0.7968,0.7968,36800000.0
2008-05-26 09:25:00,0.7968,0.7968,0.79665,0.7967,348499999.0
2008-05-26 09:26:00,0.7967,0.7967,0.79655,0.7966,125000000.0
2008-05-26 09:27:00,0.7966,0.7966,0.7966,0.7966,101200000.0
2008-05-26 09:28:00,0.7966,0.7966,0.7966,0.7966,170400000.0
2008-05-26 09:29:00,0.7966,0.79665,0.79655,0.7966,101400000.0
2008-05-26 09:30:00,0.7966,0.7967,0.7966,0.79665,74699999.0
2008-05-26 09:31:00,0.79665,0.7968,0.79665,0.7968,109500000.0
2008-05-26 09:32:00,0.7968,0.7968,0.79675,0.7968,78700000.0
2008-05-26 09:33:00,0.7968,0.79695,0.7968,0.79695,94500000.0
2008-05-26 09:34:00,0.79695,0.79695,0.7969,0.7969,131500000.0
2008-05-26 09:35:00,0.7969,0.79695,0.7969,0.7969,213500000.0
2008-05-26 09:36:00,0.7969,0.7969,0.7968,0.79685,203100001.0
2008-05-26 09:37:00,0.7969,0.7969,0.79685,0.79685,14600000.0
2008-05-26 09:38:00,0.7969,0.7969,0.79685,0.7969,6600000.0
2008-05-26 09:39:00,0.7969,0.7969,0.79685,0.7969,131500000.0
2008-05-26 09:40:00,0.7969,0.797,0.7969,0.79695,144100000.0
2008-05-26 09:41:00,0.79695,0.797,0.79695,0.797,5600000.0
2008-05-26 09:42:00,0.79695,0.797,0.7969,0.79695,64300000.0
2008-05-26 09:43:00,0.7969,0.797,0.7969,0.79695,31800000.0
2008-05-26 09:44:00,0.79695,0.79695,0.7969,0.7969,74000000.0
2008-05-26 09:45:00,0.7969,0.797,0.7969,0.79695,145600000.0
2008-05-26 09:46:00,0.79695,0.797,0.7969,0.79695,109700000.0
2008-05-26 09:47:00,0.79695,0.79695,0.7969,0.79695,14300000.0
2008-05-26 09:48:00,0.79695,0.79695,0.7969,0.7969,45400000.0
2008-05-26 09:49:00,0.7969,0.7969,0.79685,0.7969,62100000.0
2008-05-26 09:50:00,0.7969,0.79695,0.79665,0.79665,189200000.0
2008-05-26 09:51:00,0.79665,0.79665,0.7966,0.7966,92300000.0
2008-05-26 09:52:00,0.7966,0.79665,0.7966,0.79665,132900000.0
2008-05-26 09:53:00,0.79665,0.79665,0.7966,0.79665,96000000.0
2008-05-26 09:54:00,0.79665,0.79665,0.7966,0.7966,131600000.0
2008-05-26 09:55:00,0.7966,0.79665,0.7966,0.79665,168800000.0
2008-05-26 09:56:00,0.79665,0.7967,0.7966,0.7967,128400000.0
2008-05-26 09:57:00,0.7967,0.79675,0.79665,0.79675,145500000.0
2008-05-26 09:58:00,0.7967,0.79675,0.79665,0.7967,210200000.0
2008-05-26 09:59:00,0.7967,0.7967,0.79655,0.7966,253200001.0
2008-05-26 10:00:00,0.7967,0.7967,0.7966,0.7967,97200001.0
2008-05-26 10:01:00,0.7967,0.7968,0.7967,0.7968,83600000.0
2008-05-26 10:02:00,0.79675,0.79705,0.79675,0.79705,134400000.0
2008-05-26 10:03:00,0.79695,0.79705,0.7969,0.79705,95600000.0
2008-05-26 10:04:00,0.79705,0.7972,0.797,0.797,298400000.0
2008-05-26 10:05:00,0.797,0.797,0.79685,0.79685,163000000.0
2008-05-26 10:06:00,0.7969,0.79695,0.79685,0.7969,272800000.0
2008-05-26 10:07:00,0.7969,0.797,0.7967,0.79675,176400000.0
2008-05-26 10:08:00,0.79675,0.79695,0.79675,0.79695,74800000.0
2008-05-26 10:09:00,0.79695,0.7971,0.7969,0.7969,155300000.0
2008-05-26 10:10:00,0.7969,0.79705,0.7969,0.797,195500000.0
2008-05-26 10:11:00,0.797,0.7971,0.79695,0.797,262800000.0
2008-05-26 10:12:00,0.797,0.79705,0.79695,0.797,111500000.0
2008-05-26 10:13:00,0.797,0.797,0.7969,0.79695,155300000.0
2008-05-26 10:14:00,0.7969,0.79715,0.7969,0.79715,165800000.0
2008-05-26 10:15:00,0.79715,0.7972,0.7971,0.79715,73300000.0
2008-05-26 10:16:00,0.7972,0.7972,0.79715,0.79715,111900000.0
2008-05-26 10:17:00,0.79715,0.79725,0.7971,0.79715,162800000.0
2008-05-26 10:18:00,0.79715,0.79715,0.797,0.797,58100000.0
2008-05-26 10:19:00,0.79705,0.7971,0.797,0.797,67400000.0
2008-05-26 10:20:00,0.797,0.797,0.79695,0.79695,255100000.0
2008-05-26 10:21:00,0.797,0.797,0.79685,0.79685,55700000.0
2008-05-26 10:22:00,0.7969,0.7969,0.7968,0.7969,78400000.0
2008-05-26 10:23:00,0.7969,0.7969,0.7967,0.7967,184400000.0
2008-05-26 10:24:00,0.79675,0.7968,0.7967,0.7967,137900000.0
2008-05-26 10:25:00,0.7967,0.79685,0.79665,0.7967,141200000.0
2008-05-26 10:26:00,0.7967,0.79685,0.7967,0.79675,69100000.0
2008-05-26 10:27:00,0.7968,0.7968,0.79675,0.79675,12200000.0
2008-05-26 10:28:00,0.79675,0.7968,0.7967,0.7967,38000000.0
2008-05-26 10:29:00,0.7967,0.7967,0.7967,0.7967,172500000.0
2008-05-26 10:30:00,0.7967,0.7968,0.7967,0.79675,39200000.0
2008-05-26 10:31:00,0.79675,0.79675,0.7967,0.7967,250900000.0
2008-05-26 10:32:00,0.7967,0.7967,0.79665,0.7967,71500000.0
2008-05-26 10:33:00,0.7967,0.7967,0.7966,0.7966,37900000.0
2008-05-26 10:34:00,0.7966,0.79665,0.7966,0.79665,25800000.0
2008-05-26 10:35:00,0.79665,0.79675,0.7966,0.79675,42500000.0
2008-05-26 10:36:00,0.7968,0.79685,0.7967,0.7967,99500000.0
2008-05-26 10:37:00,0.7967,0.7967,0.7967,0.7967,38700000.0
2008-05-26 10:38:00,0.79667,0.79667,0.79644,0.7966,3200000.0
2008-05-26 10:39:00,0.7967,0.79675,0.7967,0.7967,82000000.0
2008-05-26 10:40:00,0.7967,0.7967,0.79655,0.79655,243999999.0
2008-05-26 10:41:00,0.7966,0.79665,0.79655,0.7966,378000001.0
2008-05-26 10:42:00,0.7966,0.79665,0.79645,0.79645,399500000.0
2008-05-26 10:43:00,0.7964,0.7965,0.7964,0.79645,184800000.0
2008-05-26 10:44:00,0.79645,0.7965,0.79645,0.7965,116200000.0
2008-05-26 10:45:00,0.7965,0.7965,0.79635,0.7964,77700000.0
2008-05-26 10:46:00,0.7964,0.7964,0.7963,0.7963,146700000.0
2008-05-26 10:47:00,0.7963,0.7964,0.79625,0.7963,166800000.0
2008-05-26 10:48:00,0.79635,0.7965,0.7963,0.7964,109100000.0
2008-05-26 10:49:00,0.7964,0.7964,0.7961,0.7961,74700000.0
2008-05-26 10:50:00,0.7961,0.79615,0.7961,0.79615,29700000.0
2008-05-26 10:51:00,0.79615,0.7963,0.7961,0.7963,61500000.0
2008-05-26 10:52:00,0.7963,0.7963,0.7961,0.79615,112900000.0
2008-05-26 10:53:00,0.79615,0.7962,0.7961,0.7961,139200000.0
2008-05-26 10:54:00,0.7961,0.7962,0.7961,0.79615,75900000.0
2008-05-26 10:55:00,0.79615,0.7963,0.79615,0.7962,84700000.0
2008-05-26 10:56:00,0.7962,0.7963,0.7962,0.7962,39700000.0
2008-05-26 10:57:00,0.7962,0.7962,0.79615,0.7962,27600000.0
2008-05-26 10:58:00,0.7962,0.7962,0.7961,0.7961,70100000.0
2008-05-26 10:59:00,0.7961,0.79615,0.7961,0.79615,61900000.0
2008-05-26 11:00:00,0.79615,0.7962,0.79615,0.79615,12400000.0
2008-05-26 11:01:00,0.7961,0.79625,0.7961,0.79615,54400000.0
2008-05-26 11:02:00,0.79615,0.79625,0.79615,0.7962,112900000.0
2008-05-26 11:03:00,0.7962,0.7962,0.79615,0.7962,23400000.0
2008-05-26 11:04:00,0.7962,0.7962,0.79595,0.796,147600000.0
2008-05-26 11:05:00,0.796,0.796,0.79595,0.79595,106087200.0
2008-05-26 11:06:00,0.79595,0.796,0.7959,0.79595,66610400.0
2008-05-26 11:07:00,0.79595,0.796,0.79595,0.79595,121261600.0
2008-05-26 11:08:00,0.79595,0.796,0.7959,0.79595,55248800.0
2008-05-26 11:09:00,0.7958,0.79595,0.7957,0.7958,150168000.0
2008-05-26 11:10:00,0.7958,0.796,0.7958,0.79595,56200000.0
2008-05-26 11:11:00,0.79595,0.79605,0.79595,0.796,90800000.0
2008-05-26 11:12:00,0.796,0.7961,0.796,0.7961,102200000.0
2008-05-26 11:13:00,0.7961,0.7961,0.796,0.79605,58700000.0
2008-05-26 11:14:00,0.79605,0.7961,0.796,0.7961,134300000.0
2008-05-26 11:15:00,0.7961,0.7961,0.7961,0.7961,39500000.0
2008-05-26 11:16:00,0.7961,0.7961,0.7961,0.7961,10500000.0
2008-05-26 11:17:00,0.7961,0.7961,0.7961,0.7961,14400000.0
2008-05-26 11:18:00,0.7961,0.7962,0.7961,0.7962,27800000.0
2008-05-26 11:19:00,0.7962,0.7962,0.7961,0.7961,46600000.0
2008-05-26 11:20:00,0.7961,0.7961,0.7961,0.7961,16800000.0
2008-05-26 11:21:00,0.7961,0.7962,0.7961,0.7962,65300000.0
2008-05-26 11:22:00,0.7962,0.7963,0.79615,0.7963,103700000.0
2008-05-26 11:23:00,0.7963,0.7963,0.7962,0.7963,76800000.0
2008-05-26 11:24:00,0.7963,0.7963,0.7963,0.7963,86600000.0
2008-05-26 11:25:00,0.7963,0.7963,0.7963,0.7963,116100000.0
2008-05-26 11:26:00,0.7963,0.7964,0.79625,0.7963,105200000.0
2008-05-26 11:27:00,0.7963,0.7963,0.79625,0.79625,148800000.0
2008-05-26 11:28:00,0.79625,0.79635,0.79625,0.79635,86100000.0
2008-05-26 11:29:00,0.79635,0.7964,0.7963,0.79635,58100000.0
2008-05-26 11:30:00,0.79635,0.79635,0.7963,0.7963,34400000.0
2008-05-26 11:31:00,0.7963,0.79635,0.7963,0.7963,125500000.0
2008-05-26 11:32:00,0.7963,0.7964,0.7963,0.79635,162200000.0
2008-05-26 11:33:00,0.79635,0.79645,0.79635,0.7964,192100000.0
2008-05-26 11:34:00,0.7964,0.7966,0.7964,0.79655,213000000.0
2008-05-26 11:35:00,0.79655,0.7967,0.79655,0.7967,120800000.0
2008-05-26 11:36:00,0.7967,0.7969,0.7967,0.79675,131600000.0
2008-05-26 11:37:00,0.79675,0.7968,0.79675,0.7968,107200000.0
2008-05-26 11:38:00,0.7968,0.7968,0.79675,0.79675,125700000.0
2008-05-26 11:39:00,0.7967,0.79675,0.7967,0.79675,151900000.0
2008-05-26 11:40:00,0.79675,0.7968,0.79645,0.7965,85300000.0
2008-05-26 11:41:00,0.7965,0.7965,0.79645,0.79645,40500000.0
2008-05-26 11:42:00,0.79645,0.7965,0.79645,0.7965,66100000.0
2008-05-26 11:43:00,0.7965,0.7965,0.79645,0.7965,84900000.0
2008-05-26 11:44:00,0.7965,0.7966,0.79645,0.79655,190300000.0
2008-05-26 11:45:00,0.79655,0.7967,0.79655,0.7966,196300000.0
2008-05-26 11:46:00,0.7966,0.7966,0.79655,0.79655,187500000.0
2008-05-26 11:47:00,0.7966,0.79665,0.7966,0.7966,84500000.0
2008-05-26 11:48:00,0.7966,0.7966,0.7965,0.79655,102800000.0
2008-05-26 11:49:00,0.79655,0.79655,0.7965,0.79655,120900000.0
2008-05-26 11:50:00,0.79655,0.79655,0.7965,0.7965,81000000.0
2008-05-26 11:51:00,0.79655,0.7968,0.79655,0.7967,48100000.0
2008-05-26 11:52:00,0.7967,0.7967,0.7967,0.7967,131300000.0
2008-05-26 11:53:00,0.7967,0.7967,0.7967,0.7967,36900000.0
2008-05-26 11:54:00,0.7967,0.7967,0.7966,0.79665,31800000.0
2008-05-26 11:55:00,0.79665,0.79665,0.7966,0.79665,15400000.0
2008-05-26 11:56:00,0.7966,0.79665,0.7966,0.7966,50300000.0
2008-05-26 11:57:00,0.7966,0.79665,0.7966,0.7966,29800000.0
2008-05-26 11:58:00,0.7966,0.7967,0.7966,0.7967,13600000.0
2008-05-26 11:59:00,0.7967,0.7968,0.79665,0.79675,102000000.0
2008-05-26 12:00:00,0.79675,0.7969,0.79675,0.7969,59900000.0
2008-05-26 12:01:00,0.7969,0.7969,0.7968,0.79685,10200000.0
2008-05-26 12:02:00,0.79685,0.79685,0.79675,0.79675,31600000.0
2008-05-26 12:03:00,0.79675,0.7968,0.7967,0.7968,25800000.0
2008-05-26 12:04:00,0.7968,0.79685,0.7967,0.7967,35000000.0
2008-05-26 12:05:00,0.7967,0.79675,0.7967,0.7967,45000000.0
2008-05-26 12:06:00,0.79665,0.79665,0.79665,0.79665,20700000.0
2008-05-26 12:07:00,0.79665,0.7967,0.7965,0.7966,182000000.0
2008-05-26 12:08:00,0.7966,0.79685,0.7966,0.79685,127200000.0
2008-05-26 12:09:00,0.79685,0.797,0.79685,0.79695,26600000.0
2008-05-26 12:10:00,0.79695,0.79705,0.7968,0.79685,225200000.0
2008-05-26 12:11:00,0.79685,0.7969,0.7968,0.7968,74000000.0
2008-05-26 12:12:00,0.7968,0.7969,0.79675,0.7969,62400000.0
2008-05-26 12:13:00,0.7969,0.7969,0.79685,0.79685,52900000.0
2008-05-26 12:14:00,0.79685,0.7969,0.7968,0.79685,63800000.0
2008-05-26 12:15:00,0.79685,0.7969,0.7967,0.79675,103300000.0
2008-05-26 12:16:00,0.79675,0.79675,0.79665,0.79665,161600000.0
2008-05-26 12:17:00,0.79665,0.7967,0.7966,0.7967,82800000.0
2008-05-26 12:18:00,0.7967,0.79675,0.7967,0.79675,40500000.0
2008-05-26 12:19:00,0.7967,0.7967,0.7967,0.7967,37200000.0
2008-05-26 12:20:00,0.7967,0.7967,0.7967,0.7967,32900000.0
2008-05-26 12:21:00,0.7967,0.7967,0.79655,0.7966,38400000.0
2008-05-26 12:22:00,0.7966,0.7966,0.7966,0.7966,81400000.0
2008-05-26 12:23:00,0.7966,0.7966,0.7966,0.7966,25600000.0
2008-05-26 12:24:00,0.7966,0.7966,0.7965,0.79655,51000000.0
2008-05-26 12:25:00,0.79655,0.79655,0.7965,0.7965,53100000.0
2008-05-26 12:26:00,0.7965,0.7966,0.7965,0.7965,23200000.0
2008-05-26 12:27:00,0.79655,0.7966,0.79655,0.7966,8900000.0
2008-05-26 12:28:00,0.7966,0.7966,0.7965,0.79655,54600000.0
2008-05-26 12:29:00,0.79655,0.79655,0.7965,0.79655,9600000.0
2008-05-26 12:30:00,0.79655,0.79655,0.7965,0.79655,18000000.0
2008-05-26 12:31:00,0.79655,0.79655,0.79655,0.79655,600000.0
2008-05-26 12:32:00,0.79655,0.79655,0.79655,0.79655,1000000.0
2008-05-26 12:33:00,0.79655,0.7966,0.79655,0.79655,15900000.0
2008-05-26 12:34:00,0.79655,0.7966,0.7965,0.79655,21500000.0
2008-05-26 12:35:00,0.79655,0.7966,0.79655,0.79655,16000000.0
2008-05-26 12:36:00,0.79655,0.79655,0.79655,0.79655,11500000.0
2008-05-26 12:37:00,0.79655,0.79655,0.7965,0.79655,17200000.0
2008-05-26 12:38:00,0.7966,0.7966,0.79655,0.79655,13800000.0
2008-05-26 12:39:00,0.79655,0.79655,0.79655,0.79655,400000.0
2008-05-26 12:40:00,0.7965,0.7965,0.7964,0.7964,188700000.0
2008-05-26 12:41:00,0.7965,0.7966,0.7965,0.7966,30300000.0
2008-05-26 12:42:00,0.7966,0.7967,0.7966,0.7967,20200000.0
2008-05-26 12:43:00,0.7967,0.7967,0.7966,0.79665,34900000.0
2008-05-26 12:44:00,0.79665,0.79665,0.79655,0.7966,32100000.0
2008-05-26 12:45:00,0.7966,0.79665,0.79655,0.7966,99500000.0
2008-05-26 12:46:00,0.7966,0.7966,0.79655,0.79655,53600000.0
2008-05-26 12:47:00,0.79655,0.79655,0.79645,0.7965,30200000.0
2008-05-26 12:48:00,0.79645,0.79645,0.7964,0.7964,20800000.0
2008-05-26 12:49:00,0.7964,0.7964,0.7964,0.7964,37100000.0
2008-05-26 12:50:00,0.7964,0.7964,0.79625,0.7963,130000000.0
2008-05-26 12:51:00,0.7963,0.7963,0.79625,0.7963,110300000.0
2008-05-26 12:52:00,0.7963,0.7963,0.79625,0.7963,129100000.0
2008-05-26 12:53:00,0.7963,0.7963,0.79625,0.79625,90200000.0
2008-05-26 12:54:00,0.79625,0.7963,0.7962,0.79625,198500000.0
2008-05-26 12:55:00,0.79625,0.7963,0.7962,0.7963,16400000.0
2008-05-26 12:56:00,0.7963,0.79645,0.79615,0.79645,50500000.0
2008-05-26 12:57:00,0.79645,0.7965,0.79625,0.79635,39700000.0
2008-05-26 12:58:00,0.79635,0.79645,0.7963,0.7964,44400000.0
2008-05-26 12:59:00,0.7964,0.79645,0.7964,0.7964,25400000.0
2008-05-26 13:00:00,0.7964,0.7965,0.79625,0.79625,208600000.0
2008-05-26 13:01:00,0.79625,0.79625,0.7962,0.79625,25500000.0
2008-05-26 13:02:00,0.79625,0.79625,0.7962,0.7962,18400000.0
2008-05-26 13:03:00,0.7962,0.7962,0.7962,0.7962,70100000.0
2008-05-26 13:04:00,0.7962,0.79625,0.7962,0.7962,54700000.0
2008-05-26 13:05:00,0.7962,0.79625,0.79615,0.7962,57000000.0
2008-05-26 13:06:00,0.7962,0.79635,0.7962,0.7962,85000000.0
2008-05-26 13:07:00,0.79625,0.7963,0.7962,0.7963,24800000.0
2008-05-26 13:08:00,0.79625,0.7963,0.79625,0.79625,117700000.0
2008-05-26 13:09:00,0.79625,0.7963,0.79625,0.79625,65000000.0
2008-05-26 13:10:00,0.79625,0.79625,0.79615,0.7962,100400000.0
2008-05-26 13:11:00,0.7962,0.7962,0.79615,0.7962,19100000.0
2008-05-26 13:12:00,0.7962,0.7962,0.7962,0.7962,58100000.0
2008-05-26 13:13:00,0.7962,0.7962,0.7962,0.7962,17600000.0
2008-05-26 13:14:00,0.7962,0.79625,0.7962,0.7962,52700000.0
2008-05-26 13:15:00,0.7962,0.7963,0.7962,0.79625,60700000.0
2008-05-26 13:16:00,0.7962,0.79625,0.7962,0.79625,15600000.0
2008-05-26 13:17:00,0.7962,0.7962,0.7962,0.7962,57000000.0
2008-05-26 13:18:00,0.7962,0.7962,0.7961,0.79615,93400000.0
2008-05-26 13:19:00,0.7961,0.7962,0.7961,0.79615,72100000.0
2008-05-26 13:20:00,0.79615,0.7962,0.79615,0.7962,27300000.0
2008-05-26 13:21:00,0.7962,0.7962,0.79615,0.7962,34900000.0
2008-05-26 13:22:00,0.7962,0.7962,0.79615,0.7962,8500000.0
2008-05-26 13:23:00,0.7962,0.7963,0.7962,0.7963,8200000.0
2008-05-26 13:24:00,0.7963,0.7963,0.7962,0.79625,5300000.0
2008-05-26 13:25:00,0.7962,0.79625,0.79615,0.7962,17500000.0
2008-05-26 13:26:00,0.7962,0.79625,0.7962,0.7962,24500000.0
2008-05-26 13:27:00,0.7962,0.7963,0.7961,0.7963,19900000.0
2008-05-26 13:28:00,0.7963,0.79635,0.7962,0.7962,15100000.0
2008-05-26 13:29:00,0.7962,0.79625,0.7962,0.7962,6900000.0
2008-05-26 13:30:00,0.7962,0.79625,0.7962,0.7962,9100000.0
2008-05-26 13:31:00,0.7962,0.7963,0.7962,0.79625,13700000.0
2008-05-26 13:32:00,0.79625,0.7963,0.79625,0.79625,7300000.0
2008-05-26 13:33:00,0.79625,0.79625,0.7962,0.79625,6000000.0
2008-05-26 13:34:00,0.79625,0.7963,0.79625,0.79625,16300000.0
2008-05-26 13:35:00,0.79625,0.7963,0.79625,0.79625,11900000.0
2008-05-26 13:36:00,0.79625,0.79625,0.7962,0.7962,89900000.0
2008-05-26 13:37:00,0.7962,0.7962,0.79615,0.7962,16300000.0
2008-05-26 13:38:00,0.7962,0.7962,0.79615,0.79615,9100000.0
2008-05-26 13:39:00,0.79615,0.79615,0.79615,0.79615,400000.0
2008-05-26 13:40:00,0.79615,0.79615,0.79615,0.79615,200000.0
2008-05-26 13:41:00,0.79615,0.7962,0.79615,0.7962,13900000.0
2008-05-26 13:42:00,0.79615,0.79615,0.79615,0.79615,5600000.0
2008-05-26 13:43:00,0.7962,0.79625,0.7962,0.7962,10900000.0
2008-05-26 13:44:00,0.79625,0.7963,0.79625,0.79625,8600000.0
2008-05-26 13:45:00,0.79625,0.7963,0.7962,0.7962,13000000.0
2008-05-26 13:46:00,0.79625,0.79625,0.7962,0.79625,1900000.0
2008-05-26 13:47:00,0.7962,0.7962,0.7962,0.7962,6100000.0
2008-05-26 13:48:00,0.7962,0.79625,0.7962,0.7962,20000000.0
2008-05-26 13:49:00,0.7962,0.7962,0.79615,0.7962,5900000.0
2008-05-26 13:50:00,0.7962,0.7962,0.79615,0.7962,5100000.0
2008-05-26 13:51:00,0.7962,0.7962,0.79615,0.7962,12300000.0
2008-05-26 13:52:00,0.7962,0.7962,0.7961,0.7961,12200000.0
2008-05-26 13:53:00,0.7961,0.79615,0.796,0.796,147600000.0
2008-05-26 13:54:00,0.79605,0.7962,0.796,0.79615,60400000.0
2008-05-26 13:55:00,0.79615,0.7963,0.7961,0.79615,18800000.0
2008-05-26 13:56:00,0.79615,0.79615,0.79615,0.79615,4400000.0
2008-05-26 13:57:00,0.7962,0.7962,0.79615,0.79615,3800000.0
2008-05-26 13:58:00,0.79615,0.7962,0.79615,0.79615,5500000.0
2008-05-26 13:59:00,0.7961,0.7961,0.7961,0.7961,700000.0
2008-05-26 14:00:00,0.79615,0.79615,0.7961,0.79615,2000000.0
2008-05-26 14:01:00,0.79615,0.7962,0.7961,0.79615,10800000.0
2008-05-26 14:02:00,0.79615,0.79615,0.79615,0.79615,1200000.0
2008-05-26 14:03:00,0.79615,0.79615,0.79615,0.79615,600000.0
2008-05-26 14:04:00,0.79615,0.79615,0.79615,0.79615,3200000.0
2008-05-26 14:05:00,0.79615,0.79615,0.7961,0.79615,3300000.0
2008-05-26 14:06:00,0.79615,0.7962,0.79615,0.7962,12600000.0
2008-05-26 14:07:00,0.7962,0.79625,0.7962,0.79625,6500000.0
2008-05-26 14:08:00,0.79625,0.79625,0.79625,0.79625,4800000.0
2008-05-26 14:09:00,0.79625,0.7963,0.79625,0.79625,5700000.0
2008-05-26 14:10:00,0.79625,0.79625,0.79625,0.79625,5800000.0
2008-05-26 14:11:00,0.79625,0.79625,0.7962,0.79625,6600000.0
2008-05-26 14:12:00,0.79625,0.7964,0.79625,0.79635,27500000.0
2008-05-26 14:13:00,0.79635,0.79645,0.79635,0.7964,10600000.0
2008-05-26 14:14:00,0.7964,0.79645,0.79635,0.79645,6800000.0
2008-05-26 14:15:00,0.7965,0.7967,0.7965,0.7966,26700000.0
2008-05-26 14:16:00,0.79665,0.79675,0.7966,0.7967,34200000.0
2008-05-26 14:17:00,0.7967,0.7967,0.7966,0.79665,3400000.0
2008-05-26 14:18:00,0.79665,0.79675,0.7966,0.7966,41500000.0
2008-05-26 14:19:00,0.7966,0.79665,0.7966,0.7966,11900000.0
2008-05-26 14:20:00,0.7966,0.79665,0.7966,0.79665,8600000.0
2008-05-26 14:21:00,0.79665,0.79665,0.7966,0.7966,11800000.0
2008-05-26 14:22:00,0.79665,0.79665,0.79645,0.7965,9700000.0
2008-05-26 14:23:00,0.7965,0.7965,0.7965,0.7965,3200000.0
2008-05-26 14:24:00,0.79655,0.79655,0.79655,0.79655,200000.0
2008-05-26 14:25:00,0.7965,0.79655,0.7965,0.79655,5400000.0
2008-05-26 14:26:00,0.79655,0.79655,0.7965,0.79655,3600000.0
2008-05-26 14:27:00,0.7965,0.79655,0.7965,0.7965,5000000.0
2008-05-26 14:28:00,0.79655,0.79665,0.7965,0.7965,16900000.0
2008-05-26 14:29:00,0.7965,0.79655,0.7965,0.79655,10700000.0
2008-05-26 14:30:00,0.79655,0.7966,0.7965,0.79655,16500000.0
2008-05-26 14:31:00,0.79655,0.7967,0.79655,0.7967,14900000.0
2008-05-26 14:32:00,0.7967,0.7967,0.79665,0.7967,4500000.0
2008-05-26 14:33:00,0.7967,0.79675,0.7966,0.7966,21500000.0
2008-05-26 14:34:00,0.79665,0.79665,0.7966,0.79665,20100000.0
2008-05-26 14:35:00,0.79665,0.79675,0.79665,0.79675,6700000.0
2008-05-26 14:36:00,0.79675,0.79675,0.79665,0.7967,27700000.0
2008-05-26 14:37:00,0.7967,0.7967,0.79655,0.79655,114200000.0
2008-05-26 14:38:00,0.79655,0.7966,0.7965,0.79655,4100000.0
2008-05-26 14:39:00,0.7965,0.79655,0.7965,0.7965,5800000.0
2008-05-26 14:40:00,0.79655,0.79655,0.7965,0.7965,900000.0
2008-05-26 14:41:00,0.7965,0.79655,0.7965,0.79655,10800000.0
2008-05-26 14:42:00,0.79655,0.7966,0.79655,0.79655,47500000.0
2008-05-26 14:43:00,0.79655,0.7966,0.79655,0.79655,18600000.0
2008-05-26 14:44:00,0.79655,0.7966,0.79655,0.79655,2200000.0
2008-05-26 14:45:00,0.79655,0.79655,0.7965,0.7965,8300000.0
2008-05-26 14:46:00,0.7965,0.7966,0.7965,0.7966,11800000.0
2008-05-26 14:47:00,0.7966,0.7966,0.7964,0.7965,13800000.0
2008-05-26 14:48:00,0.7965,0.7965,0.7965,0.7965,2000000.0
2008-05-26 14:49:00,0.7965,0.7965,0.7965,0.7965,4000000.0
2008-05-26 14:50:00,0.7965,0.79655,0.7965,0.7965,8400000.0
2008-05-26 14:51:00,0.7965,0.79655,0.7965,0.79655,11300000.0
2008-05-26 14:52:00,0.79655,0.7966,0.79655,0.7966,11900000.0
2008-05-26 14:53:00,0.79665,0.79665,0.7966,0.7966,18600000.0
2008-05-26 14:54:00,0.7966,0.79665,0.79655,0.79655,22400000.0
2008-05-26 14:55:00,0.79655,0.79665,0.79655,0.79655,17200000.0
2008-05-26 14:56:00,0.79655,0.7966,0.79655,0.7966,34000000.0
2008-05-26 14:57:00,0.7966,0.7966,0.7963,0.79635,158500001.0
2008-05-26 14:58:00,0.79635,0.7964,0.79635,0.7964,14000000.0
2008-05-26 14:59:00,0.7964,0.7964,0.7964,0.7964,2400000.0
2008-05-26 15:00:00,0.7964,0.7966,0.7964,0.7966,14600000.0
2008-05-26 15:01:00,0.7966,0.7966,0.79655,0.7966,13300000.0
2008-05-26 15:02:00,0.79655,0.7966,0.7963,0.7964,126100000.0
2008-05-26 15:03:00,0.79645,0.7965,0.79635,0.79635,10600000.0
2008-05-26 15:04:00,0.79635,0.7965,0.79635,0.79645,11600000.0
2008-05-26 15:05:00,0.7965,0.79665,0.7964,0.79645,43500000.0
2008-05-26 15:06:00,0.79645,0.79645,0.7963,0.79635,14100000.0
2008-05-26 15:07:00,0.7963,0.79635,0.7963,0.79635,4100000.0
2008-05-26 15:08:00,0.7963,0.7964,0.7963,0.79635,7400000.0
2008-05-26 15:09:00,0.79635,0.79635,0.7963,0.79635,3900000.0
2008-05-26 15:10:00,0.79635,0.7964,0.7963,0.7963,5900000.0
2008-05-26 15:11:00,0.7963,0.7964,0.7963,0.7963,20400000.0
2008-05-26 15:12:00,0.79635,0.79635,0.7963,0.7963,22200000.0
2008-05-26 15:13:00,0.7963,0.7963,0.7963,0.7963,19300000.0
2008-05-26 15:14:00,0.7963,0.7963,0.7963,0.7963,3100000.0
2008-05-26 15:15:00,0.7963,0.79635,0.7963,0.7963,13600000.0
2008-05-26 15:16:00,0.7963,0.79645,0.7963,0.79645,18300000.0
2008-05-26 15:17:00,0.79645,0.79645,0.79635,0.79635,16800000.0
2008-05-26 15:18:00,0.79635,0.7964,0.79635,0.79635,13600000.0
2008-05-26 15:19:00,0.79635,0.79645,0.79635,0.79635,27700000.0
2008-05-26 15:20:00,0.7964,0.7964,0.79635,0.7964,12300000.0
2008-05-26 15:21:00,0.7964,0.7964,0.7964,0.7964,6000000.0
2008-05-26 15:22:00,0.7964,0.79645,0.79635,0.7964,16300000.0
2008-05-26 15:23:00,0.79645,0.79645,0.7964,0.79645,8400000.0
2008-05-26 15:24:00,0.79645,0.79655,0.79645,0.7965,18600000.0
2008-05-26 15:25:00,0.7965,0.7965,0.79645,0.7965,8700000.0
2008-05-26 15:26:00,0.7965,0.7965,0.79645,0.7965,36200000.0
2008-05-26 15:27:00,0.7965,0.7965,0.79645,0.79645,15200000.0
2008-05-26 15:28:00,0.79645,0.7965,0.7964,0.79645,45000000.0
2008-05-26 15:29:00,0.79645,0.79645,0.7964,0.7964,8200000.0
2008-05-26 15:30:00,0.7964,0.79645,0.7964,0.7964,13800000.0
2008-05-26 15:31:00,0.7964,0.7964,0.79635,0.79635,23600000.0
2008-05-26 15:32:00,0.79635,0.7964,0.79635,0.7964,8900000.0
2008-05-26 15:33:00,0.7964,0.79645,0.7964,0.79645,9300000.0
2008-05-26 15:34:00,0.7965,0.7965,0.79645,0.79645,9700000.0
2008-05-26 15:35:00,0.7964,0.79645,0.7964,0.79645,9400000.0
2008-05-26 15:36:00,0.79645,0.79645,0.7964,0.7964,900000.0
2008-05-26 15:37:00,0.79645,0.79645,0.7964,0.7964,1700000.0
2008-05-26 15:38:00,0.7964,0.7964,0.79635,0.79635,2700000.0
2008-05-26 15:39:00,0.7964,0.7964,0.79635,0.7964,5300000.0
2008-05-26 15:40:00,0.79645,0.79645,0.7964,0.7964,2300000.0
2008-05-26 15:41:00,0.79616,0.79633,0.79616,0.79633,62000000.0
2008-05-26 15:42:00,0.7965,0.7965,0.79645,0.7965,1400000.0
2008-05-26 15:43:00,0.79645,0.79655,0.79645,0.79655,4700000.0
2008-05-26 15:44:00,0.79655,0.7966,0.7965,0.7966,23800000.0
2008-05-26 15:45:00,0.7966,0.79665,0.7966,0.79665,5800000.0
2008-05-26 15:46:00,0.79665,0.79665,0.79665,0.79665,600000.0
2008-05-26 15:47:00,0.7967,0.79675,0.79665,0.79665,25200000.0
2008-05-26 15:48:00,0.79665,0.7967,0.79665,0.7967,9200000.0
2008-05-26 15:49:00,0.7967,0.7967,0.79665,0.7967,14400000.0
2008-05-26 15:50:00,0.7967,0.7967,0.79665,0.79665,5400000.0
2008-05-26 15:51:00,0.7967,0.7967,0.7967,0.7967,3400000.0
2008-05-26 15:52:00,0.7967,0.79675,0.7967,0.79675,9400000.0
2008-05-26 15:53:00,0.7968,0.79685,0.7968,0.79685,9000000.0
2008-05-26 15:54:00,0.7968,0.7968,0.7967,0.7967,6700000.0
2008-05-26 15:55:00,0.7967,0.79675,0.79655,0.7966,19200000.0
2008-05-26 15:56:00,0.79655,0.79665,0.7965,0.79655,20900000.0
2008-05-26 15:57:00,0.79655,0.79665,0.7965,0.7965,14300000.0
2008-05-26 15:58:00,0.79655,0.79655,0.7965,0.7965,11600000.0
2008-05-26 15:59:00,0.7965,0.79655,0.7965,0.7965,16900000.0
2008-05-26 16:00:00,0.7965,0.7967,0.7965,0.7966,32900000.0
2008-05-26 16:01:00,0.7966,0.79665,0.79655,0.79655,9000000.0
2008-05-26 16:02:00,0.79655,0.79655,0.79645,0.7965,25200000.0
2008-05-26 16:03:00,0.7965,0.7965,0.79645,0.7965,9100000.0
2008-05-26 16:04:00,0.7965,0.7965,0.79645,0.7965,12700000.0
2008-05-26 16:05:00,0.7965,0.7965,0.7964,0.7964,30500000.0
2008-05-26 16:06:00,0.79645,0.7965,0.7964,0.79645,63300000.0
2008-05-26 16:07:00,0.79645,0.7965,0.79645,0.7965,5700000.0
2008-05-26 16:08:00,0.79655,0.79655,0.79645,0.79655,12900000.0
2008-05-26 16:09:00,0.7966,0.79665,0.79645,0.7966,15600000.0
2008-05-26 16:10:00,0.79665,0.79665,0.7965,0.7965,52000000.0
2008-05-26 16:11:00,0.7965,0.7965,0.7964,0.7964,10000000.0
2008-05-26 16:12:00,0.79645,0.79645,0.79635,0.7964,13200000.0
2008-05-26 16:13:00,0.7964,0.79645,0.7963,0.79635,14800000.0
2008-05-26 16:14:00,0.7964,0.7964,0.79615,0.79615,134099999.0
2008-05-26 16:15:00,0.79615,0.7962,0.79615,0.79615,2500000.0
2008-05-26 16:16:00,0.7962,0.7962,0.79615,0.7962,7000000.0
2008-05-26 16:17:00,0.79615,0.79625,0.79615,0.79625,3100000.0
2008-05-26 16:18:00,0.7963,0.7964,0.79625,0.7963,6900000.0
2008-05-26 16:19:00,0.79635,0.79645,0.7963,0.7964,8200000.0
2008-05-26 16:20:00,0.79645,0.7965,0.7964,0.79645,11500000.0
2008-05-26 16:21:00,0.79645,0.79655,0.7964,0.7965,7200000.0
2008-05-26 16:22:00,0.7965,0.7965,0.79645,0.79645,9600000.0
2008-05-26 16:23:00,0.7965,0.7965,0.7964,0.79645,4200000.0
2008-05-26 16:24:00,0.79645,0.79645,0.7964,0.79645,10000000.0
2008-05-26 16:25:00,0.7964,0.79645,0.7964,0.79645,2100000.0
2008-05-26 16:26:00,0.79645,0.79645,0.79645,0.79645,1800000.0
2008-05-26 16:27:00,0.79645,0.79645,0.7964,0.7964,1600000.0
2008-05-26 16:28:00,0.7964,0.7964,0.7964,0.7964,1800000.0
2008-05-26 16:29:00,0.7964,0.7964,0.7964,0.7964,1400000.0
2008-05-26 16:30:00,0.7964,0.79645,0.7964,0.79645,6800000.0
2008-05-26 16:31:00,0.7964,0.7964,0.79635,0.7964,12400000.0
2008-05-26 16:32:00,0.7964,0.7965,0.7964,0.79645,2000000.0
2008-05-26 16:33:00,0.79645,0.79645,0.79645,0.79645,3200000.0
2008-05-26 16:34:00,0.79645,0.7965,0.7964,0.79645,6400000.0
2008-05-26 16:35:00,0.79645,0.79645,0.7964,0.7964,10700000.0
2008-05-26 16:36:00,0.7964,0.7964,0.7963,0.7963,4700000.0
2008-05-26 16:37:00,0.79625,0.79625,0.79615,0.79615,5700000.0
2008-05-26 16:38:00,0.7962,0.7963,0.7962,0.7962,16100000.0
2008-05-26 16:39:00,0.7962,0.79625,0.79615,0.79625,6400000.0
2008-05-26 16:40:00,0.7963,0.79635,0.79625,0.7963,2800000.0
2008-05-26 16:41:00,0.7963,0.7963,0.79615,0.7962,23500000.0
2008-05-26 16:42:00,0.79615,0.7962,0.7961,0.7961,16400000.0
2008-05-26 16:43:00,0.7961,0.79615,0.79585,0.79595,72656401.0
2008-05-26 16:44:00,0.7959,0.79595,0.79585,0.7959,18200000.0
2008-05-26 16:45:00,0.7959,0.7959,0.79585,0.7959,3800000.0
2008-05-26 16:46:00,0.79595,0.79595,0.7959,0.79595,1800000.0
2008-05-26 16:47:00,0.7959,0.796,0.7959,0.79595,3400000.0
2008-05-26 16:48:00,0.796,0.796,0.79595,0.796,40600000.0
2008-05-26 16:49:00,0.79595,0.79615,0.7958,0.79605,17900000.0
2008-05-26 16:50:00,0.7961,0.79625,0.796,0.7962,11400000.0
2008-05-26 16:51:00,0.79615,0.79625,0.7961,0.7961,17300000.0
2008-05-26 16:52:00,0.7961,0.7961,0.7961,0.7961,5500000.0
2008-05-26 16:53:00,0.7961,0.7961,0.796,0.796,5200000.0
2008-05-26 16:54:00,0.796,0.7961,0.796,0.79605,8800000.0
2008-05-26 16:55:00,0.7961,0.7961,0.79605,0.7961,2400000.0
2008-05-26 16:56:00,0.7961,0.7961,0.7961,0.7961,2000000.0
2008-05-26 16:57:00,0.7961,0.79615,0.7961,0.7961,4300000.0
2008-05-26 16:58:00,0.7961,0.79615,0.79605,0.79605,14400000.0
2008-05-26 16:59:00,0.796,0.7961,0.79575,0.79605,40200000.0
2008-05-26 17:00:00,0.796,0.79605,0.79575,0.79585,19200000.0
2008-05-26 17:01:00,0.7959,0.79595,0.7959,0.79595,7000000.0
2008-05-26 17:02:00,0.7959,0.7959,0.7959,0.7959,1300000.0
2008-05-26 17:03:00,0.7959,0.79595,0.7959,0.7959,1400000.0
2008-05-26 17:04:00,0.7959,0.7959,0.79585,0.7959,3900000.0
2008-05-26 17:05:00,0.79585,0.7959,0.7958,0.7958,6500000.0
2008-05-26 17:06:00,0.7958,0.79585,0.79575,0.7958,13800000.0
2008-05-26 17:07:00,0.79585,0.79585,0.79575,0.79585,7400000.0
2008-05-26 17:08:00,0.79585,0.79585,0.7958,0.7958,2600000.0
2008-05-26 17:09:00,0.7958,0.7958,0.79575,0.79575,8800000.0
2008-05-26 17:10:00,0.7958,0.7958,0.7958,0.7958,2400000.0
2008-05-26 17:11:00,0.7958,0.79585,0.7958,0.7958,5300000.0
2008-05-26 17:12:00,0.7958,0.7959,0.7958,0.7959,4700000.0
2008-05-26 17:13:00,0.7959,0.7959,0.79585,0.79585,4000000.0
2008-05-26 17:14:00,0.79584,0.79584,0.7956,0.79582,87600000.0
2008-05-26 17:15:00,0.79585,0.7959,0.79585,0.7959,12300000.0
2008-05-26 17:16:00,0.7959,0.79595,0.79585,0.7959,4600000.0
2008-05-26 17:17:00,0.79568,0.79587,0.79568,0.79577,46400000.0
2008-05-26 17:18:00,0.79585,0.7959,0.79585,0.7959,2900000.0
2008-05-26 17:19:00,0.79595,0.79595,0.7959,0.79595,1000000.0
2008-05-26 17:20:00,0.7959,0.7959,0.7959,0.7959,700000.0
2008-05-26 17:21:00,0.7959,0.7959,0.7956,0.7956,26100000.0
2008-05-26 17:22:00,0.7956,0.79565,0.7956,0.79565,2200000.0
2008-05-26 17:23:00,0.7957,0.79585,0.7957,0.79585,2200000.0
2008-05-26 17:24:00,0.79575,0.79575,0.7957,0.7957,10400000.0
2008-05-26 17:25:00,0.79565,0.7957,0.79565,0.7957,2400000.0
2008-05-26 17:26:00,0.79575,0.79575,0.79565,0.7957,13100000.0
2008-05-26 17:27:00,0.7957,0.7957,0.7957,0.7957,800000.0
2008-05-26 17:28:00,0.79565,0.79565,0.7956,0.7956,2200000.0
2008-05-26 17:29:00,0.7956,0.7956,0.7956,0.7956,2600000.0
2008-05-26 17:30:00,0.7956,0.79565,0.7956,0.7956,3600000.0
2008-05-26 17:31:00,0.7956,0.79565,0.7956,0.79565,2000000.0
2008-05-26 17:32:00,0.7956,0.79565,0.79555,0.79555,6800000.0
2008-05-26 17:33:00,0.79555,0.79565,0.79555,0.7956,5700000.0
2008-05-26 17:34:00,0.7956,0.7956,0.7956,0.7956,1500000.0
2008-05-26 17:35:00,0.7956,0.7956,0.79555,0.7956,6800000.0
2008-05-26 17:36:00,0.7956,0.7956,0.7956,0.7956,3000000.0
2008-05-26 17:37:00,0.7956,0.7956,0.7956,0.7956,2700000.0
2008-05-26 17:38:00,0.79555,0.79565,0.79555,0.79565,3600000.0
2008-05-26 17:39:00,0.7956,0.79565,0.7956,0.79565,1000000.0
2008-05-26 17:40:00,0.79565,0.79565,0.7956,0.79565,3200000.0
2008-05-26 17:41:00,0.79565,0.79565,0.7956,0.7956,4600000.0
2008-05-26 17:42:00,0.79565,0.79565,0.79555,0.79555,10800000.0
2008-05-26 17:43:00,0.7956,0.7956,0.7955,0.79555,14700000.0
2008-05-26 17:44:00,0.79555,0.79555,0.7955,0.79555,4700000.0
2008-05-26 17:45:00,0.7956,0.79565,0.7956,0.79565,1000000.0
2008-05-26 17:46:00,0.7956,0.79565,0.7956,0.79565,7600000.0
2008-05-26 17:47:00,0.7956,0.79565,0.7956,0.7956,3200000.0
2008-05-26 17:48:00,0.7956,0.7956,0.79555,0.79555,10600000.0
2008-05-26 17:49:00,0.7956,0.7956,0.79555,0.79555,5300000.0
2008-05-26 17:50:00,0.79555,0.79555,0.7955,0.7955,2400000.0
2008-05-26 17:51:00,0.7955,0.7955,0.7955,0.7955,2000000.0
2008-05-26 17:52:00,0.79555,0.7956,0.79545,0.79555,11000000.0
2008-05-26 17:53:00,0.7955,0.79555,0.7955,0.79555,3000000.0
2008-05-26 17:54:00,0.79559,0.79559,0.79523,0.79544,30500000.0
2008-05-26 17:55:00,0.7955,0.7956,0.7954,0.79545,13300000.0
2008-05-26 17:56:00,0.79545,0.79545,0.7954,0.79545,3000000.0
2008-05-26 17:57:00,0.79545,0.79555,0.79545,0.79555,6300000.0
2008-05-26 17:58:00,0.79555,0.7956,0.79555,0.7956,11000000.0
2008-05-26 17:59:00,0.7956,0.7956,0.7956,0.7956,600000.0
2008-05-26 18:00:00,0.7956,0.7956,0.79555,0.7956,1800000.0
2008-05-26 18:01:00,0.7956,0.79565,0.79555,0.79565,7000000.0
2008-05-26 18:02:00,0.7956,0.79565,0.7955,0.79555,5800000.0
2008-05-26 18:03:00,0.7956,0.7957,0.7955,0.79565,17300000.0
2008-05-26 18:04:00,0.7957,0.7957,0.79565,0.79565,600000.0
2008-05-26 18:05:00,0.7957,0.7957,0.79565,0.7957,800000.0
2008-05-26 18:06:00,0.79571,0.79571,0.79551,0.79557,67900000.0
2008-05-26 18:07:00,0.7957,0.7957,0.79565,0.79565,1600000.0
2008-05-26 18:08:00,0.79565,0.79575,0.79565,0.7957,2800000.0
2008-05-26 18:09:00,0.79575,0.79575,0.7956,0.7956,4600000.0
2008-05-26 18:10:00,0.7957,0.79575,0.7957,0.7957,1800000.0
2008-05-26 18:11:00,0.79575,0.79575,0.7956,0.7956,1500000.0
2008-05-26 18:12:00,0.79565,0.79565,0.79555,0.79555,800000.0
2008-05-26 18:13:00,0.7956,0.7956,0.79555,0.79555,400000.0
2008-05-26 18:14:00,0.79555,0.7956,0.79555,0.7956,1000000.0
2008-05-26 18:15:00,0.79545,0.79553,0.79539,0.79553,39400000.0
2008-05-26 18:16:00,0.79555,0.7956,0.79555,0.7956,400000.0
2008-05-26 18:17:00,0.79555,0.7956,0.79555,0.7956,800000.0
2008-05-26 18:18:00,0.7956,0.7956,0.79555,0.79555,6800000.0
2008-05-26 18:19:00,0.79544,0.79549,0.79537,0.79537,54400000.0
2008-05-26 18:20:00,0.79553,0.79553,0.79539,0.79546,26200000.0
2008-05-26 18:21:00,0.7955,0.7955,0.7955,0.7955,1200000.0
2008-05-26 18:22:00,0.79555,0.79555,0.79555,0.79555,200000.0
2008-05-26 18:23:00,0.79555,0.79555,0.79555,0.79555,400000.0
2008-05-26 18:24:00,0.79551,0.79551,0.7951,0.79545,219900003.0
2008-05-26 18:25:00,0.7955,0.7956,0.7955,0.7955,1800000.0
2008-05-26 18:26:00,0.79555,0.79565,0.79545,0.7956,17700000.0
2008-05-26 18:27:00,0.79565,0.79565,0.7956,0.79565,1200000.0
2008-05-26 18:28:00,0.7956,0.79565,0.79555,0.7956,5300000.0
2008-05-26 18:29:00,0.79565,0.79565,0.7955,0.79555,3000000.0
2008-05-26 18:30:00,0.7955,0.79555,0.7955,0.7955,2100000.0
2008-05-26 18:31:00,0.79555,0.79555,0.7955,0.79555,2300000.0
2008-05-26 18:32:00,0.79555,0.79555,0.7955,0.79555,2600000.0
2008-05-26 18:33:00,0.79555,0.7956,0.79555,0.79555,2200000.0
2008-05-26 18:34:00,0.7955,0.7955,0.7955,0.7955,1300000.0
2008-05-26 18:35:00,0.7955,0.7955,0.79545,0.7955,2800000.0
2008-05-26 18:36:00,0.7955,0.7955,0.79545,0.7955,1000000.0
2008-05-26 18:37:00,0.79542,0.79546,0.79521,0.79535,41400000.0
2008-05-26 18:38:00,0.79535,0.79545,0.79511,0.79545,31500000.0
2008-05-26 18:39:00,0.79535,0.79543,0.79522,0.79534,34400000.0
2008-05-26 18:40:00,0.79555,0.79555,0.7955,0.7955,1400000.0
2008-05-26 18:41:00,0.79545,0.7955,0.79545,0.79545,600000.0
2008-05-26 18:42:00,0.7954,0.7954,0.7954,0.7954,700000.0
2008-05-26 18:43:00,0.79535,0.79535,0.79535,0.79535,300000.0
2008-05-26 18:44:00,0.7953,0.7953,0.79525,0.79525,3000000.0
2008-05-26 18:45:00,0.79525,0.79525,0.79525,0.79525,1300000.0
2008-05-26 18:46:00,0.7953,0.7953,0.7953,0.7953,700000.0
2008-05-26 18:47:00,0.79521,0.79529,0.79493,0.79515,35600000.0
2008-05-26 18:48:00,0.79525,0.79525,0.79515,0.7952,6800000.0
2008-05-26 18:49:00,0.79515,0.79515,0.7951,0.7951,2000000.0
2008-05-26 18:50:00,0.79509,0.79509,0.7948,0.79493,100300000.0
2008-05-26 18:51:00,0.79515,0.79515,0.79505,0.7951,3400000.0
2008-05-26 18:52:00,0.79515,0.79515,0.7951,0.79515,5200000.0
2008-05-26 18:53:00,0.7951,0.7952,0.7951,0.79515,2000000.0
2008-05-26 18:54:00,0.7952,0.7956,0.7952,0.79545,13600000.0
2008-05-26 18:55:00,0.7954,0.79545,0.79535,0.7954,3600000.0
2008-05-26 18:56:00,0.79545,0.79545,0.7954,0.79545,2800000.0
2008-05-26 18:57:00,0.7955,0.7955,0.7954,0.79545,3200000.0
2008-05-26 18:58:00,0.7954,0.7954,0.79525,0.7953,11700000.0
2008-05-26 18:59:00,0.79535,0.79545,0.79535,0.7954,3200000.0
2008-05-26 19:00:00,0.79535,0.79567,0.79515,0.79537,90100000.0
2008-05-26 19:01:00,0.79517,0.79536,0.79517,0.79533,14600000.0
2008-05-26 19:02:00,0.79535,0.79535,0.79525,0.79525,6800000.0
2008-05-26 19:03:00,0.79525,0.7953,0.79525,0.7953,8300000.0
2008-05-26 19:04:00,0.79525,0.7954,0.79525,0.7954,9100000.0
2008-05-26 19:05:00,0.7954,0.7954,0.7953,0.7953,800000.0
2008-05-26 19:06:00,0.79525,0.79545,0.7952,0.79545,5400000.0
2008-05-26 19:07:00,0.79535,0.7954,0.79535,0.7954,5900000.0
2008-05-26 19:08:00,0.79535,0.7954,0.79535,0.7954,4000000.0
2008-05-26 19:09:00,0.79534,0.79539,0.79523,0.79536,73600000.0
2008-05-26 19:10:00,0.79535,0.7954,0.79535,0.7954,12800000.0
2008-05-26 19:11:00,0.79534,0.79538,0.79527,0.79536,60400000.0
2008-05-26 19:12:00,0.79535,0.79545,0.79535,0.79545,12700000.0
2008-05-26 19:13:00,0.7954,0.79545,0.79535,0.7954,4200000.0
2008-05-26 19:14:00,0.79545,0.79545,0.79535,0.79545,5200000.0
2008-05-26 19:15:00,0.79545,0.79545,0.79535,0.79545,15300000.0
2008-05-26 19:16:00,0.79545,0.79545,0.79535,0.7954,1400000.0
2008-05-26 19:17:00,0.79535,0.7954,0.79535,0.7954,2000000.0
2008-05-26 19:18:00,0.7954,0.79545,0.79535,0.79535,3400000.0
2008-05-26 19:19:00,0.7954,0.79545,0.7953,0.7954,9300000.0
2008-05-26 19:20:00,0.79545,0.79545,0.7954,0.79545,1800000.0
2008-05-26 19:21:00,0.7954,0.7954,0.7954,0.7954,1000000.0
2008-05-26 19:22:00,0.79535,0.7954,0.79535,0.7954,800000.0
2008-05-26 19:23:00,0.7954,0.7954,0.7954,0.7954,600000.0
2008-05-26 19:24:00,0.7954,0.79545,0.79535,0.79535,1800000.0
2008-05-26 19:25:00,0.7954,0.79545,0.7954,0.79545,1400000.0
2008-05-26 19:26:00,0.79545,0.79545,0.79545,0.79545,600000.0
2008-05-26 19:27:00,0.79545,0.79545,0.7954,0.7954,1800000.0
2008-05-26 19:28:00,0.79545,0.79545,0.79545,0.79545,400000.0
2008-05-26 19:29:00,0.7954,0.7954,0.7954,0.7954,2600000.0
2008-05-26 19:30:00,0.7954,0.7954,0.7954,0.7954,1000000.0
2008-05-26 19:31:00,0.7954,0.79545,0.7954,0.79545,800000.0
2008-05-26 19:32:00,0.7954,0.79545,0.7954,0.79545,2800000.0
2008-05-26 19:33:00,0.79545,0.7955,0.7954,0.7955,1200000.0
2008-05-26 19:34:00,0.79555,0.79555,0.79555,0.79555,400000.0
2008-05-26 19:35:00,0.7956,0.7956,0.7955,0.7955,1800000.0
2008-05-26 19:36:00,0.7955,0.7955,0.79545,0.79545,1400000.0
2008-05-26 19:37:00,0.7955,0.7955,0.79545,0.79545,2800000.0
2008-05-26 19:38:00,0.7955,0.7955,0.79545,0.79545,3800000.0
2008-05-26 19:39:00,0.7955,0.7955,0.7954,0.79545,15600000.0
2008-05-26 19:40:00,0.79545,0.79545,0.7954,0.79545,2600000.0
2008-05-26 19:41:00,0.7954,0.7955,0.7954,0.79545,2800000.0
2008-05-26 19:42:00,0.7954,0.79545,0.7954,0.79545,2400000.0
2008-05-26 19:43:00,0.7955,0.7955,0.7954,0.7955,1400000.0
2008-05-26 19:44:00,0.79545,0.7955,0.7954,0.79545,1800000.0
2008-05-26 19:45:00,0.79545,0.79545,0.79545,0.79545,1000000.0
2008-05-26 19:46:00,0.79545,0.79555,0.79545,0.79555,1200000.0
2008-05-26 19:47:00,0.79545,0.79555,0.79545,0.79555,11800000.0
2008-05-26 19:48:00,0.7956,0.7956,0.7955,0.79555,8000000.0
2008-05-26 19:49:00,0.79555,0.79555,0.79555,0.79555,1000000.0
2008-05-26 19:50:00,0.79555,0.7956,0.7955,0.7956,1600000.0
2008-05-26 19:51:00,0.79555,0.7956,0.7955,0.7956,1600000.0
2008-05-26 19:52:00,0.79555,0.7956,0.7955,0.7956,1600000.0
2008-05-26 19:53:00,0.79555,0.7956,0.79545,0.7956,42700000.0
2008-05-26 19:54:00,0.79555,0.79555,0.79545,0.79555,15200000.0
2008-05-26 19:55:00,0.7955,0.7956,0.7955,0.7956,1200000.0
2008-05-26 19:56:00,0.7955,0.7955,0.79545,0.7955,2400000.0
2008-05-26 19:57:00,0.79555,0.79555,0.7955,0.79555,2400000.0
2008-05-26 19:58:00,0.7955,0.79555,0.7955,0.79555,1800000.0
2008-05-26 19:59:00,0.7955,0.7956,0.7955,0.7956,2200000.0
2008-05-26 20:00:00,0.7955,0.7955,0.79545,0.7955,28500000.0
2008-05-26 20:01:00,0.79555,0.7956,0.79555,0.7956,1600000.0
2008-05-26 20:02:00,0.79555,0.7956,0.79555,0.7956,2400000.0
2008-05-26 20:03:00,0.7956,0.7956,0.79555,0.7956,1200000.0
2008-05-26 20:04:00,0.79555,0.7956,0.79555,0.7956,1600000.0
2008-05-26 20:05:00,0.7956,0.7956,0.79555,0.7956,1600000.0
2008-05-26 20:06:00,0.79555,0.7956,0.79555,0.7956,800000.0
2008-05-26 20:07:00,0.7953,0.79539,0.79501,0.79539,226199999.0
2008-05-26 20:08:00,0.7955,0.79555,0.79545,0.79555,5600000.0
2008-05-26 20:09:00,0.79555,0.79555,0.79555,0.79555,4800000.0
2008-05-26 20:10:00,0.79555,0.7956,0.79555,0.79555,11200000.0
2008-05-26 20:11:00,0.79555,0.7956,0.79555,0.7956,6900000.0
2008-05-26 20:12:00,0.79534,0.79542,0.79515,0.7954,47600000.0
2008-05-26 20:13:00,0.79545,0.7956,0.7954,0.7956,25200000.0
2008-05-26 20:14:00,0.79565,0.79565,0.79565,0.79565,400000.0
2008-05-26 20:15:00,0.7955,0.79555,0.79535,0.79555,42300000.0
2008-05-26 20:16:00,0.79555,0.79565,0.7954,0.7955,25000000.0
2008-05-26 20:17:00,0.79545,0.79545,0.7952,0.79545,31800000.0
2008-05-26 20:18:00,0.79545,0.7955,0.79545,0.7955,5900000.0
2008-05-26 20:19:00,0.79535,0.7955,0.7953,0.7955,14000000.0
2008-05-26 20:20:00,0.7956,0.7956,0.7956,0.7956,1200000.0
2008-05-26 20:21:00,0.79555,0.79555,0.79535,0.7955,10500000.0
2008-05-26 20:22:00,0.7954,0.7956,0.7954,0.7956,3200000.0
2008-05-26 20:23:00,0.79565,0.79575,0.79565,0.79575,1600000.0
2008-05-26 20:24:00,0.7957,0.7957,0.7956,0.7956,800000.0
2008-05-26 20:25:00,0.79535,0.79545,0.79523,0.79523,34600000.0
2008-05-26 20:26:00,0.79555,0.7956,0.7955,0.7955,12400000.0
2008-05-26 20:27:00,0.79555,0.79565,0.79555,0.79565,1200000.0
2008-05-26 20:28:00,0.7956,0.79565,0.7956,0.7956,1200000.0
2008-05-26 20:29:00,0.79565,0.79565,0.7956,0.79565,1200000.0
2008-05-26 20:30:00,0.7956,0.79565,0.7956,0.79565,1200000.0
2008-05-26 20:31:00,0.79558,0.79562,0.79542,0.7955,36500001.0
2008-05-26 20:32:00,0.7956,0.79565,0.7956,0.79565,1600000.0
2008-05-26 20:33:00,0.79555,0.7956,0.79555,0.7956,36000000.0
2008-05-26 20:34:00,0.79536,0.79553,0.79524,0.79529,2400000.0
2008-05-26 20:35:00,0.79539,0.79544,0.79525,0.79526,13200000.0
2008-05-26 20:36:00,0.79555,0.79555,0.79555,0.79555,400000.0
2008-05-26 20:37:00,0.7955,0.7955,0.79545,0.79545,1000000.0
2008-05-26 20:38:00,0.7955,0.7955,0.7955,0.7955,400000.0
2008-05-26 20:39:00,0.79532,0.79537,0.79532,0.79537,2000000.0
2008-05-26 20:40:00,0.79541,0.79541,0.79533,0.79534,11800000.0
2008-05-26 20:41:00,0.79537,0.79543,0.79532,0.79532,7600000.0
2008-05-26 20:42:00,0.7955,0.7955,0.7955,0.7955,600000.0
2008-05-26 20:43:00,0.79538,0.79549,0.79531,0.79534,18800000.0
2008-05-26 20:44:00,0.79555,0.79555,0.7955,0.7955,2000000.0
2008-05-26 20:45:00,0.7955,0.7955,0.7955,0.7955,1000000.0
2008-05-26 20:46:00,0.79545,0.79545,0.79545,0.79545,400000.0
2008-05-26 20:47:00,0.7953,0.7953,0.7953,0.7953,2100000.0
2008-05-26 20:48:00,0.79536,0.79536,0.79527,0.7953,2400000.0
2008-05-26 20:49:00,0.79555,0.79555,0.7955,0.7955,1200000.0
2008-05-26 20:50:00,0.79555,0.79555,0.79555,0.79555,800000.0
2008-05-26 20:51:00,0.7956,0.79575,0.7956,0.79575,2400000.0
2008-05-26 20:52:00,0.79565,0.79575,0.79565,0.79575,17000000.0
2008-05-26 20:53:00,0.7957,0.7957,0.7957,0.7957,400000.0
2008-05-26 20:54:00,0.79555,0.7956,0.7955,0.7955,6900000.0
2008-05-26 20:55:00,0.7956,0.79565,0.79555,0.79565,1400000.0
2008-05-26 20:56:00,0.79555,0.79565,0.79545,0.79565,16600000.0
2008-05-26 20:57:00,0.79575,0.79585,0.79565,0.79585,7500000.0
2008-05-26 20:58:00,0.7958,0.7958,0.7957,0.79575,24400000.0
2008-05-26 20:59:00,0.79585,0.7959,0.79585,0.7959,2400000.0
2008-05-26 21:00:00,0.7959,0.7959,0.7958,0.7958,2800000.0
2008-05-26 21:01:00,0.79575,0.7958,0.79575,0.7958,800000.0
2008-05-26 21:02:00,0.79564,0.79565,0.79557,0.79558,26400000.0
2008-05-26 21:03:00,0.7958,0.7958,0.7958,0.7958,800000.0
2008-05-26 21:04:00,0.79575,0.79595,0.79575,0.79595,18600000.0
2008-05-26 21:05:00,0.79585,0.79595,0.79585,0.79595,6300000.0
2008-05-26 21:06:00,0.7959,0.7959,0.7959,0.7959,400000.0
2008-05-26 21:07:00,0.79585,0.79585,0.79585,0.79585,5500000.0
2008-05-26 21:08:00,0.7959,0.7959,0.7959,0.7959,400000.0
2008-05-26 21:09:00,0.79584,0.79594,0.79571,0.7958,43500000.0
2008-05-26 21:10:00,0.79584,0.79584,0.79534,0.79578,142000000.0
2008-05-26 21:11:00,0.79531,0.79566,0.79529,0.79566,15900000.0
2008-05-26 21:12:00,0.79595,0.79595,0.79595,0.79595,400000.0
2008-05-26 21:13:00,0.79579,0.79579,0.79575,0.79575,2400000.0
2008-05-26 21:14:00,0.7959,0.7959,0.7959,0.7959,400000.0
2008-05-26 21:15:00,0.79578,0.79583,0.79576,0.79577,17400000.0
2008-05-26 21:16:00,0.79597,0.79597,0.79585,0.79586,1200000.0
2008-05-26 21:17:00,0.79585,0.7959,0.79585,0.79585,6600000.0
2008-05-26 21:18:00,0.79568,0.79568,0.79545,0.79566,2700000.0
2008-05-26 21:19:00,0.7958,0.7958,0.79567,0.79576,4000000.0
2008-05-26 21:20:00,0.79582,0.79582,0.79574,0.79574,1300000.0
2008-05-26 21:21:00,0.79583,0.79583,0.7958,0.79583,2600000.0
2008-05-26 21:22:00,0.79575,0.79575,0.79575,0.79575,200000.0
2008-05-26 21:23:00,0.7958,0.79583,0.7958,0.7958,9400000.0
2008-05-26 21:24:00,0.7959,0.7959,0.7959,0.7959,400000.0
2008-05-26 21:25:00,0.79585,0.79585,0.79585,0.79585,3100000.0
2008-05-26 21:26:00,0.7958,0.79585,0.79565,0.79565,15000000.0
2008-05-26 21:27:00,0.7956,0.7956,0.79555,0.7956,4500000.0
2008-05-26 21:28:00,0.79555,0.7956,0.79555,0.79555,3900000.0
2008-05-26 21:29:00,0.79528,0.79536,0.79528,0.79536,37500001.0
2008-05-26 21:30:00,0.79556,0.79556,0.79552,0.79552,6000000.0
2008-05-26 21:31:00,0.79541,0.7955,0.79541,0.79549,78700002.0
2008-05-26 21:32:00,0.79575,0.79575,0.7957,0.79575,1600000.0
2008-05-26 21:33:00,0.79565,0.7957,0.79565,0.7957,23800000.0
2008-05-26 21:34:00,0.79562,0.79562,0.79552,0.79555,5500000.0
2008-05-26 21:35:00,0.79562,0.79565,0.79553,0.79553,6400000.0
2008-05-26 21:36:00,0.79562,0.79562,0.79559,0.79559,1000000.0
2008-05-26 21:37:00,0.79563,0.79566,0.79554,0.79554,14500000.0
2008-05-26 21:38:00,0.7957,0.7957,0.79557,0.79562,11400000.0
2008-05-26 21:39:00,0.79565,0.79565,0.79565,0.79565,9800000.0
2008-05-26 21:40:00,0.79566,0.79573,0.79553,0.79553,10200000.0
2008-05-26 21:41:00,0.79575,0.7958,0.79575,0.7958,800000.0
2008-05-26 21:42:00,0.79579,0.79579,0.7957,0.7957,25200000.0
2008-05-26 21:43:00,0.79568,0.79568,0.79561,0.79561,12300000.0
2008-05-26 21:44:00,0.79578,0.79578,0.79564,0.79564,2000000.0
2008-05-26 21:45:00,0.79575,0.79575,0.79575,0.79575,400000.0
2008-05-26 21:46:00,0.79571,0.79571,0.7956,0.7957,101400000.0
2008-05-26 21:47:00,0.79569,0.79569,0.79563,0.79563,33200000.0
2008-05-26 21:48:00,0.79572,0.79572,0.79559,0.79559,80200000.0
2008-05-26 21:49:00,0.7958,0.7958,0.7958,0.7958,400000.0
2008-05-26 21:50:00,0.79583,0.79583,0.7957,0.7957,3500000.0
2008-05-26 21:51:00,0.79561,0.79568,0.79561,0.79562,4100000.0
2008-05-26 21:52:00,0.79577,0.79577,0.79565,0.79567,2900000.0
2008-05-26 21:53:00,0.79579,0.79579,0.79569,0.79569,3400000.0
2008-05-26 21:54:00,0.79585,0.7959,0.79585,0.79585,1200000.0
2008-05-26 21:55:00,0.79575,0.79575,0.79575,0.79575,10300000.0
2008-05-26 21:56:00,0.7958,0.7958,0.7958,0.7958,400000.0
2008-05-26 21:57:00,0.79585,0.79585,0.79585,0.79585,400000.0
2008-05-26 21:58:00,0.7958,0.7958,0.7958,0.7958,400000.0
2008-05-26 21:59:00,0.79582,0.79582,0.79568,0.7957,13900000.0
2008-05-26 22:00:00,0.79579,0.7958,0.79572,0.79578,26200000.0
2008-05-26 22:01:00,0.79575,0.79581,0.79566,0.79581,15500000.0
2008-05-26 22:02:00,0.79585,0.79585,0.79585,0.79585,400000.0
2008-05-26 22:03:00,0.7958,0.79585,0.7958,0.7958,1200000.0
2008-05-26 22:04:00,0.79585,0.79585,0.79585,0.79585,400000.0
2008-05-26 22:05:00,0.79566,0.79567,0.79563,0.79563,13600000.0
2008-05-26 22:06:00,0.79572,0.79572,0.79563,0.79563,21300000.0
2008-05-26 22:07:00,0.7956,0.7956,0.7956,0.7956,14300000.0
2008-05-26 22:08:00,0.79576,0.79576,0.79561,0.79561,38600000.0
2008-05-26 22:09:00,0.7957,0.79585,0.7957,0.79585,34200000.0
2008-05-26 22:10:00,0.79584,0.79584,0.79582,0.79584,22900000.0
2008-05-26 22:11:00,0.7958,0.79583,0.7958,0.7958,4400000.0
2008-05-26 22:12:00,0.79577,0.79577,0.79577,0.79577,2200000.0
2008-05-26 22:13:00,0.79573,0.79577,0.7957,0.7957,26300000.0
2008-05-26 22:14:00,0.79568,0.79568,0.79566,0.79566,11900000.0
2008-05-26 22:15:00,0.79567,0.79567,0.79564,0.79564,22100000.0
2008-05-26 22:16:00,0.79575,0.79579,0.79565,0.79565,1200000.0
2008-05-26 22:17:00,0.7959,0.7959,0.79585,0.79585,800000.0
2008-05-26 22:18:00,0.7958,0.7958,0.7956,0.79575,22800000.0
2008-05-26 22:19:00,0.7956,0.7956,0.7956,0.7956,10800000.0
2008-05-26 22:20:00,0.79552,0.79553,0.79544,0.79544,2800000.0
2008-05-26 22:21:00,0.79536,0.7956,0.79536,0.79552,4600000.0
2008-05-26 22:22:00,0.7955,0.7955,0.79523,0.79534,12100000.0
2008-05-26 22:23:00,0.79565,0.79565,0.79565,0.79565,400000.0
2008-05-26 22:24:00,0.79565,0.79565,0.79547,0.79555,2400000.0
2008-05-26 22:25:00,0.79543,0.79553,0.79538,0.79553,2300000.0
2008-05-26 22:26:00,0.79554,0.79554,0.79544,0.7955,12700000.0
2008-05-26 22:27:00,0.7956,0.7956,0.7956,0.7956,400000.0
2008-05-26 22:28:00,0.79554,0.79556,0.79544,0.7955,8500000.0
2008-05-26 22:29:00,0.79554,0.7956,0.79549,0.79559,4200000.0
2008-05-26 22:30:00,0.79557,0.79557,0.79547,0.7955,5600000.0
2008-05-26 22:31:00,0.79547,0.79547,0.79547,0.79547,1200000.0
2008-05-26 22:32:00,0.79565,0.79565,0.79565,0.79565,400000.0
2008-05-26 22:33:00,0.79547,0.7955,0.79547,0.7955,11400000.0
2008-05-26 22:34:00,0.79555,0.79555,0.79546,0.79548,3000000.0
2008-05-26 22:35:00,0.7955,0.79553,0.7955,0.7955,4700000.0
2008-05-26 22:36:00,0.79565,0.79565,0.79555,0.7956,1600000.0
2008-05-26 22:37:00,0.79565,0.7957,0.79555,0.7956,6000000.0
2008-05-26 22:38:00,0.79545,0.79545,0.79531,0.79536,7700000.0
2008-05-26 22:39:00,0.79543,0.79543,0.79537,0.7954,80700000.0
2008-05-26 22:40:00,0.79554,0.79563,0.79543,0.79543,56700000.0
2008-05-26 22:41:00,0.79554,0.79554,0.79545,0.79545,38800000.0
2008-05-26 22:42:00,0.79555,0.79563,0.79555,0.79556,82400000.0
2008-05-26 22:43:00,0.79565,0.79565,0.79565,0.79565,400000.0
2008-05-26 22:44:00,0.79559,0.79563,0.7954,0.7955,2400000.0
2008-05-26 22:45:00,0.79555,0.79555,0.7955,0.7955,3100000.0
2008-05-26 22:46:00,0.7957,0.7957,0.7957,0.7957,5300000.0
2008-05-26 22:47:00,0.7957,0.79575,0.7957,0.79575,4300000.0
2008-05-26 22:48:00,0.7957,0.7958,0.7957,0.7957,5100000.0
2008-05-26 22:49:00,0.7956,0.7956,0.7956,0.7956,32500000.0
2008-05-26 22:50:00,0.79563,0.79565,0.7956,0.7956,23700000.0
2008-05-26 22:51:00,0.7957,0.7957,0.7957,0.7957,2700000.0
2008-05-26 22:52:00,0.79575,0.79605,0.79575,0.79585,11800000.0
2008-05-26 22:53:00,0.79585,0.79585,0.7953,0.7953,28300000.0
2008-05-26 22:54:00,0.7953,0.7953,0.79525,0.7953,30199999.0
2008-05-26 22:55:00,0.7953,0.7953,0.7953,0.7953,18500000.0
2008-05-26 22:56:00,0.79552,0.79552,0.79532,0.79532,260999998.0
2008-05-26 22:57:00,0.7953,0.7953,0.7953,0.7953,66999999.0
2008-05-26 22:58:00,0.7953,0.7953,0.7953,0.7953,3300000.0
2008-05-26 22:59:00,0.7953,0.7953,0.79525,0.79525,37500000.0
2008-05-26 23:00:00,0.7953,0.7953,0.7953,0.7953,14400000.0
2008-05-26 23:01:00,0.7953,0.7953,0.7953,0.7953,38400000.0
2008-05-26 23:02:00,0.7954,0.7954,0.7953,0.7954,39000000.0
2008-05-26 23:03:00,0.7954,0.7954,0.7954,0.7954,19600000.0
2008-05-26 23:04:00,0.7954,0.7955,0.7954,0.7954,54200000.0
2008-05-26 23:05:00,0.7954,0.7954,0.7954,0.7954,89999999.0
2008-05-26 23:06:00,0.79542,0.79542,0.79533,0.79533,246099996.0
2008-05-26 23:07:00,0.79539,0.79548,0.79538,0.79548,74999999.0
2008-05-26 23:08:00,0.7954,0.7954,0.7954,0.7954,16200000.0
2008-05-26 23:09:00,0.7954,0.7955,0.7954,0.7955,34600000.0
2008-05-26 23:10:00,0.79555,0.79555,0.79555,0.79555,400000.0
2008-05-26 23:11:00,0.7955,0.79555,0.7954,0.79555,6500000.0
2008-05-26 23:12:00,0.79556,0.79558,0.79556,0.79556,783000006.0
2008-05-26 23:13:00,0.7955,0.7955,0.7955,0.7955,5100000.0
2008-05-26 23:14:00,0.79555,0.79555,0.79555,0.79555,400000.0
2008-05-26 23:15:00,0.79541,0.79541,0.79536,0.79541,109200000.0
2008-05-26 23:16:00,0.7955,0.7955,0.7955,0.7955,400000.0
2008-05-26 23:17:00,0.79559,0.79559,0.79543,0.79547,4700000.0
2008-05-26 23:18:00,0.79555,0.79555,0.79555,0.79555,400000.0
2008-05-26 23:19:00,0.79537,0.79543,0.79536,0.79543,6800000.0
2008-05-26 23:20:00,0.7955,0.79555,0.7955,0.79555,800000.0
2008-05-26 23:21:00,0.7954,0.7954,0.7954,0.7954,400000.0
2008-05-26 23:22:00,0.79575,0.79575,0.79537,0.7955,123499999.0
2008-05-26 23:23:00,0.79543,0.79565,0.79543,0.79553,406999997.0
2008-05-26 23:24:00,0.79555,0.79555,0.79555,0.79555,29000000.0
2008-05-26 23:25:00,0.79563,0.79578,0.79551,0.79551,125199999.0
2008-05-26 23:26:00,0.79582,0.79582,0.79563,0.79581,63200000.0
2008-05-26 23:27:00,0.79565,0.7957,0.79565,0.7957,47300000.0
2008-05-26 23:28:00,0.7957,0.7957,0.79555,0.79565,44600000.0
2008-05-26 23:29:00,0.79565,0.79565,0.79565,0.79565,14700000.0
2008-05-26 23:30:00,0.7958,0.7958,0.7957,0.7957,14100000.0
2008-05-26 23:31:00,0.7957,0.7957,0.7957,0.7957,400000.0
2008-05-26 23:32:00,0.79575,0.79575,0.79575,0.79575,4800000.0
2008-05-26 23:33:00,0.79587,0.79588,0.79583,0.79588,132000003.0
2008-05-26 23:34:00,0.7958,0.7958,0.7958,0.7958,200000.0
2008-05-26 23:35:00,0.7958,0.79593,0.79575,0.79575,99199999.0
2008-05-26 23:36:00,0.79586,0.79586,0.79583,0.79585,55500000.0
2008-05-26 23:37:00,0.79567,0.7958,0.79567,0.7957,394900000.0
2008-05-26 23:38:00,0.7958,0.7958,0.7958,0.7958,200000.0
2008-05-26 23:39:00,0.79585,0.79585,0.7958,0.7958,400000.0
2008-05-26 23:40:00,0.79596,0.79596,0.79583,0.79583,87600000.0
2008-05-26 23:41:00,0.79581,0.79581,0.79573,0.79575,174400000.0
2008-05-26 23:42:00,0.79575,0.79575,0.79575,0.79575,3100000.0
2008-05-26 23:43:00,0.7958,0.7958,0.7958,0.7958,1400000.0
2008-05-26 23:44:00,0.79575,0.7958,0.79575,0.79575,48900000.0
2008-05-26 23:45:00,0.7958,0.79583,0.7958,0.79583,133100000.0
2008-05-26 23:46:00,0.7958,0.7958,0.79575,0.79575,58500002.0
2008-05-26 23:47:00,0.79575,0.79581,0.79572,0.79572,227199993.0
2008-05-26 23:48:00,0.79584,0.79587,0.7958,0.79583,1339600001.0
2008-05-26 23:49:00,0.79575,0.79575,0.79575,0.79575,19200001.0
2008-05-26 23:50:00,0.79575,0.7958,0.79575,0.7958,19600001.0
2008-05-26 23:51:00,0.79575,0.79575,0.79575,0.79575,19400000.0
2008-05-26 23:52:00,0.79586,0.79595,0.7958,0.79595,1063400019.0
2008-05-26 23:53:00,0.79595,0.79595,0.79587,0.7959,409000012.0
2008-05-26 23:54:00,0.79575,0.79575,0.79575,0.79575,24400000.0
2008-05-26 23:55:00,0.79598,0.79598,0.7959,0.79592,2500000.0
2008-05-26 23:56:00,0.79589,0.79591,0.79569,0.79591,1200000.0
2008-05-26 23:57:00,0.79579,0.79589,0.79579,0.79589,1600000.0
2008-05-26 23:58:00,0.79575,0.79575,0.79575,0.79575,57600003.0
2008-05-26 23:59:00,0.79583,0.79583,0.79583,0.79583,12200000.0
2008-05-27 00:00:00,0.79575,0.7958,0.79575,0.7958,202700006.0
2008-05-27 00:01:00,0.7958,0.7958,0.7957,0.79575,131100000.0
2008-05-27 00:02:00,0.79575,0.79585,0.79575,0.7958,30100000.0
2008-05-27 00:03:00,0.79585,0.79615,0.79585,0.79615,64100000.0
2008-05-27 00:04:00,0.79605,0.7962,0.79605,0.7962,78800000.0
2008-05-27 00:05:00,0.79615,0.7962,0.79605,0.7962,60200000.0
2008-05-27 00:06:00,0.7962,0.79645,0.79605,0.7961,23400000.0
2008-05-27 00:07:00,0.796,0.79605,0.796,0.79605,3600000.0
2008-05-27 00:08:00,0.796,0.79605,0.79585,0.79595,24400000.0
2008-05-27 00:09:00,0.7959,0.7959,0.79575,0.79575,35300000.0
2008-05-27 00:10:00,0.79575,0.79575,0.79575,0.79575,7600000.0
2008-05-27 00:11:00,0.79575,0.79575,0.79575,0.79575,8400000.0
2008-05-27 00:12:00,0.79585,0.79585,0.7957,0.7957,8600000.0
2008-05-27 00:13:00,0.7957,0.79575,0.7957,0.79575,22600000.0
2008-05-27 00:14:00,0.7957,0.7957,0.7957,0.7957,4200000.0
2008-05-27 00:15:00,0.7957,0.79575,0.7957,0.79575,26700000.0
2008-05-27 00:16:00,0.79575,0.7958,0.79575,0.79575,7600000.0
2008-05-27 00:17:00,0.79575,0.79575,0.79575,0.79575,2600000.0
2008-05-27 00:18:00,0.7958,0.7958,0.79575,0.79575,1800000.0
2008-05-27 00:19:00,0.79575,0.7958,0.79575,0.7958,1600000.0
2008-05-27 00:20:00,0.79575,0.79575,0.79575,0.79575,12300000.0
2008-05-27 00:21:00,0.79575,0.7958,0.79575,0.7958,4000000.0
2008-05-27 00:22:00,0.79575,0.79575,0.79575,0.79575,5700000.0
2008-05-27 00:23:00,0.7958,0.7958,0.79575,0.79575,2500000.0
2008-05-27 00:24:00,0.79575,0.7958,0.79575,0.7958,6800000.0
2008-05-27 00:25:00,0.7958,0.79585,0.79575,0.79575,98200000.0
2008-05-27 00:26:00,0.7958,0.7958,0.79575,0.79575,17900000.0
2008-05-27 00:27:00,0.79575,0.7959,0.79575,0.79585,16900000.0
2008-05-27 00:28:00,0.79585,0.7959,0.7958,0.79585,118000000.0
2008-05-27 00:29:00,0.79585,0.7959,0.79575,0.7958,72600000.0
2008-05-27 00:30:00,0.7958,0.7959,0.7958,0.7959,17900000.0
2008-05-27 00:31:00,0.7959,0.79595,0.7959,0.79595,9000000.0
2008-05-27 00:32:00,0.796,0.796,0.796,0.796,9800000.0
2008-05-27 00:33:00,0.796,0.796,0.7959,0.7959,36600000.0
2008-05-27 00:34:00,0.7959,0.7959,0.7959,0.7959,10300000.0
2008-05-27 00:35:00,0.796,0.796,0.79585,0.79585,92600000.0
2008-05-27 00:36:00,0.79585,0.7959,0.7958,0.7958,187800000.0
2008-05-27 00:37:00,0.7958,0.7958,0.7958,0.7958,169100000.0
2008-05-27 00:38:00,0.7958,0.7959,0.7957,0.7957,548700001.0
2008-05-27 00:39:00,0.7957,0.79575,0.7957,0.79575,30000000.0
2008-05-27 00:40:00,0.79575,0.7958,0.79575,0.7958,30400000.0
2008-05-27 00:41:00,0.7958,0.7958,0.79575,0.79575,31400000.0
2008-05-27 00:42:00,0.79575,0.7958,0.79575,0.7958,58700000.0
2008-05-27 00:43:00,0.7958,0.7958,0.7958,0.7958,32400000.0
2008-05-27 00:44:00,0.7958,0.7958,0.7958,0.7958,92500000.0
2008-05-27 00:45:00,0.7958,0.7958,0.7957,0.7957,191600000.0
2008-05-27 00:46:00,0.7957,0.7957,0.7957,0.7957,40500000.0
2008-05-27 00:47:00,0.7957,0.7957,0.7957,0.7957,91100000.0
2008-05-27 00:48:00,0.7957,0.7957,0.7957,0.7957,80800000.0
2008-05-27 00:49:00,0.7957,0.7957,0.7957,0.7957,49900000.0
2008-05-27 00:50:00,0.79551,0.79567,0.79547,0.79553,1005600001.0
2008-05-27 00:51:00,0.7957,0.79575,0.7957,0.79575,46800000.0
2008-05-27 00:52:00,0.79575,0.7958,0.79575,0.79575,48500000.0
2008-05-27 00:53:00,0.79575,0.79575,0.79575,0.79575,11100000.0
2008-05-27 00:54:00,0.79575,0.7958,0.79575,0.7958,90100000.0
2008-05-27 00:55:00,0.7958,0.79585,0.7958,0.79585,16200000.0
2008-05-27 00:56:00,0.79585,0.7959,0.7958,0.79585,57200000.0
2008-05-27 00:57:00,0.7959,0.79605,0.7959,0.79605,27100000.0
2008-05-27 00:58:00,0.79605,0.79605,0.79605,0.79605,1800000.0
2008-05-27 00:59:00,0.79605,0.79605,0.796,0.796,27600000.0
2008-05-27 01:00:00,0.796,0.79605,0.796,0.79605,65600000.0
2008-05-27 01:01:00,0.796,0.796,0.79595,0.79595,61300000.0
2008-05-27 01:02:00,0.796,0.796,0.7959,0.7959,77300000.0
2008-05-27 01:03:00,0.7959,0.796,0.7959,0.79595,181400000.0
2008-05-27 01:04:00,0.79595,0.796,0.79595,0.796,15400000.0
2008-05-27 01:05:00,0.796,0.796,0.796,0.796,19600000.0
2008-05-27 01:06:00,0.796,0.7961,0.796,0.7961,47000000.0
2008-05-27 01:07:00,0.7961,0.7961,0.7961,0.7961,50700000.0
2008-05-27 01:08:00,0.79606,0.79606,0.79596,0.79604,519399997.0
2008-05-27 01:09:00,0.79602,0.79608,0.79598,0.79605,1080400003.0
2008-05-27 01:10:00,0.79615,0.79615,0.79605,0.79605,33700000.0
2008-05-27 01:11:00,0.796,0.796,0.79585,0.7959,101600001.0
2008-05-27 01:12:00,0.7959,0.7959,0.7958,0.79585,236900002.0
2008-05-27 01:13:00,0.7959,0.7959,0.7959,0.7959,65200000.0
2008-05-27 01:14:00,0.7959,0.796,0.7959,0.796,167700000.0
2008-05-27 01:15:00,0.79605,0.7961,0.79605,0.7961,43400000.0
2008-05-27 01:16:00,0.79615,0.7962,0.79615,0.7962,13400000.0
2008-05-27 01:17:00,0.7962,0.7962,0.7961,0.7961,47400000.0
2008-05-27 01:18:00,0.7961,0.7961,0.7961,0.7961,40300000.0
2008-05-27 01:19:00,0.7961,0.7962,0.7961,0.7962,95800000.0
2008-05-27 01:20:00,0.7962,0.7963,0.7959,0.7959,505400000.0
2008-05-27 01:21:00,0.7959,0.7959,0.7957,0.7957,222999999.0
2008-05-27 01:22:00,0.7957,0.796,0.7957,0.796,207400000.0
2008-05-27 01:23:00,0.796,0.796,0.7958,0.7959,150800003.0
2008-05-27 01:24:00,0.79595,0.79605,0.7959,0.7959,174700000.0
2008-05-27 01:25:00,0.7959,0.796,0.7959,0.796,61900002.0
2008-05-27 01:26:00,0.796,0.796,0.796,0.796,101900000.0
2008-05-27 01:27:00,0.796,0.796,0.796,0.796,42700001.0
2008-05-27 01:28:00,0.79606,0.79606,0.79599,0.79605,44200000.0
2008-05-27 01:29:00,0.796,0.796,0.796,0.796,39800000.0
2008-05-27 01:30:00,0.796,0.796,0.796,0.796,60800001.0
2008-05-27 01:31:00,0.796,0.796,0.7959,0.796,389300003.0
2008-05-27 01:32:00,0.796,0.796,0.7959,0.7959,30500000.0
2008-05-27 01:33:00,0.7959,0.79605,0.7959,0.79605,4200000.0
2008-05-27 01:34:00,0.79605,0.7961,0.7959,0.796,300800001.0
2008-05-27 01:35:00,0.796,0.7961,0.7959,0.79595,158200000.0
2008-05-27 01:36:00,0.796,0.79605,0.796,0.79605,44600000.0
2008-05-27 01:37:00,0.79605,0.7961,0.796,0.7961,161400000.0
2008-05-27 01:38:00,0.79615,0.79635,0.79615,0.7962,382400000.0
2008-05-27 01:39:00,0.7962,0.7963,0.7962,0.7962,99000000.0
2008-05-27 01:40:00,0.79625,0.7964,0.79625,0.7964,277700000.0
2008-05-27 01:41:00,0.7964,0.7964,0.7962,0.7962,235500000.0
2008-05-27 01:42:00,0.7962,0.7963,0.7962,0.7962,51000000.0
2008-05-27 01:43:00,0.7962,0.7962,0.7961,0.79615,68400000.0
2008-05-27 01:44:00,0.79615,0.7962,0.796,0.796,174600000.0
2008-05-27 01:45:00,0.796,0.7962,0.796,0.79615,295300000.0
2008-05-27 01:46:00,0.79615,0.79625,0.79605,0.79615,174300001.0
2008-05-27 01:47:00,0.79615,0.79615,0.796,0.796,67000001.0
2008-05-27 01:48:00,0.79605,0.79605,0.7959,0.796,615199995.0
2008-05-27 01:49:00,0.796,0.79605,0.7959,0.7959,401599999.0
2008-05-27 01:50:00,0.7959,0.79595,0.7959,0.79595,129400000.0
2008-05-27 01:51:00,0.79595,0.79595,0.79595,0.79595,30400000.0
2008-05-27 01:52:00,0.79595,0.79595,0.79585,0.79585,137200000.0
2008-05-27 01:53:00,0.79585,0.7959,0.79585,0.7959,271099999.0
2008-05-27 01:54:00,0.7959,0.7959,0.7959,0.7959,94900000.0
2008-05-27 01:55:00,0.7959,0.7959,0.7959,0.7959,14400000.0
2008-05-27 01:56:00,0.7959,0.79595,0.7959,0.7959,91900000.0
2008-05-27 01:57:00,0.7959,0.7959,0.7959,0.7959,31000000.0
2008-05-27 01:58:00,0.7959,0.7962,0.7959,0.7962,196999999.0
2008-05-27 01:59:00,0.7962,0.79625,0.7961,0.7962,235599999.0
2008-05-27 02:00:00,0.7962,0.79625,0.7962,0.79625,618299982.0
2008-05-27 02:01:00,0.79625,0.79625,0.79625,0.79625,157200000.0
2008-05-27 02:02:00,0.79625,0.7963,0.7961,0.7963,241999999.0
2008-05-27 02:03:00,0.7963,0.7963,0.79615,0.7962,71700000.0
2008-05-27 02:04:00,0.7962,0.7963,0.79615,0.7962,206900001.0
2008-05-27 02:05:00,0.7962,0.7962,0.7962,0.7962,145000003.0
2008-05-27 02:06:00,0.7962,0.7962,0.7962,0.7962,97900002.0
2008-05-27 02:07:00,0.7962,0.79625,0.7962,0.79625,70500001.0
2008-05-27 02:08:00,0.79625,0.79645,0.79625,0.79635,219399998.0
2008-05-27 02:09:00,0.79635,0.79645,0.79635,0.79645,44900000.0
2008-05-27 02:10:00,0.79645,0.79645,0.79645,0.79645,12600000.0
2008-05-27 02:11:00,0.79645,0.79645,0.79635,0.7964,351500000.0
2008-05-27 02:12:00,0.79645,0.79645,0.7963,0.7963,506400008.0
2008-05-27 02:13:00,0.7963,0.7964,0.7963,0.7964,424300006.0
2008-05-27 02:14:00,0.7964,0.7964,0.7963,0.7963,741800003.0
2008-05-27 02:15:00,0.7963,0.79645,0.7963,0.7964,227500000.0
2008-05-27 02:16:00,0.7964,0.7964,0.7963,0.79635,1089700024.0
2008-05-27 02:17:00,0.79635,0.79635,0.7963,0.7963,508100011.0
2008-05-27 02:18:00,0.7963,0.7964,0.7963,0.7964,81800002.0
2008-05-27 02:19:00,0.7964,0.7964,0.7964,0.7964,191600000.0
2008-05-27 02:20:00,0.7964,0.79645,0.7964,0.7964,477000001.0
2008-05-27 02:21:00,0.7964,0.7964,0.79635,0.79635,305600000.0
2008-05-27 02:22:00,0.79635,0.7964,0.7963,0.79635,493600008.0
2008-05-27 02:23:00,0.79635,0.7964,0.79635,0.7964,249400001.0
2008-05-27 02:24:00,0.7964,0.79645,0.7964,0.7964,557699998.0
2008-05-27 02:25:00,0.7964,0.79645,0.7964,0.7964,720400004.0
2008-05-27 02:26:00,0.7964,0.79655,0.7964,0.79655,202800000.0
2008-05-27 02:27:00,0.79655,0.79655,0.79655,0.79655,15900000.0
2008-05-27 02:28:00,0.7965,0.7965,0.79645,0.79645,30800000.0
2008-05-27 02:29:00,0.7965,0.7965,0.7965,0.7965,54800000.0
2008-05-27 02:30:00,0.7966,0.7966,0.7965,0.7966,242500000.0
2008-05-27 02:31:00,0.7966,0.7966,0.7965,0.7965,44200000.0
2008-05-27 02:32:00,0.7965,0.7965,0.7965,0.7965,57100000.0
2008-05-27 02:33:00,0.7965,0.7966,0.7965,0.79655,51700000.0
2008-05-27 02:34:00,0.79655,0.7966,0.79655,0.7966,122200000.0
2008-05-27 02:35:00,0.7966,0.7966,0.79655,0.79655,12000000.0
2008-05-27 02:36:00,0.7966,0.79665,0.79655,0.7966,87600000.0
2008-05-27 02:37:00,0.7966,0.79665,0.79655,0.7966,143200000.0
2008-05-27 02:38:00,0.79655,0.79655,0.7965,0.79655,240499999.0
2008-05-27 02:39:00,0.79655,0.7966,0.7965,0.7966,172200004.0
2008-05-27 02:40:00,0.7966,0.7968,0.7966,0.7968,280000000.0
2008-05-27 02:41:00,0.7968,0.7968,0.7967,0.7967,1017500001.0
2008-05-27 02:42:00,0.7967,0.79715,0.7967,0.79705,832500010.0
2008-05-27 02:43:00,0.7971,0.7973,0.7971,0.7973,497400002.0
2008-05-27 02:44:00,0.7973,0.7973,0.797,0.79715,1550400021.0
2008-05-27 02:45:00,0.79715,0.7972,0.7971,0.7971,1552699986.0
2008-05-27 02:46:00,0.7971,0.7971,0.797,0.797,494399987.0
2008-05-27 02:47:00,0.797,0.797,0.7968,0.7968,437600007.0
2008-05-27 02:48:00,0.7968,0.79695,0.79675,0.7969,884299993.0
2008-05-27 02:49:00,0.79695,0.7971,0.7968,0.7968,1209000004.0
2008-05-27 02:50:00,0.7969,0.797,0.7968,0.79685,1130700004.0
2008-05-27 02:51:00,0.7969,0.797,0.79685,0.797,414000001.0
2008-05-27 02:52:00,0.79695,0.7971,0.79685,0.797,492900000.0
2008-05-27 02:53:00,0.797,0.79705,0.797,0.79705,220700000.0
2008-05-27 02:54:00,0.79705,0.7971,0.7968,0.7969,1553400006.0
2008-05-27 02:55:00,0.7968,0.797,0.7968,0.79695,1329699991.0
2008-05-27 02:56:00,0.797,0.7971,0.79695,0.797,477899994.0
2008-05-27 02:57:00,0.797,0.7971,0.797,0.79705,137800000.0
2008-05-27 02:58:00,0.79705,0.79705,0.797,0.797,187600000.0
2008-05-27 02:59:00,0.797,0.79705,0.79685,0.797,541799999.0
2008-05-27 03:00:00,0.797,0.797,0.797,0.797,349500001.0
2008-05-27 03:01:00,0.797,0.7971,0.797,0.79705,429900000.0
2008-05-27 03:02:00,0.79705,0.7971,0.797,0.797,955300005.0
2008-05-27 03:03:00,0.797,0.797,0.7966,0.7967,1104200003.0
2008-05-27 03:04:00,0.7967,0.7969,0.7966,0.7969,402599998.0
2008-05-27 03:05:00,0.7969,0.7969,0.7968,0.7968,1414900001.0
2008-05-27 03:06:00,0.7968,0.79695,0.7968,0.7968,1410500001.0
2008-05-27 03:07:00,0.7968,0.7969,0.7968,0.7969,418299997.0
2008-05-27 03:08:00,0.7969,0.7969,0.7968,0.7968,2115500005.0
2008-05-27 03:09:00,0.7968,0.7968,0.7966,0.7966,970800006.0
2008-05-27 03:10:00,0.7966,0.7968,0.7966,0.7968,1549800013.0
2008-05-27 03:11:00,0.7968,0.7968,0.79665,0.79665,855000001.0
2008-05-27 03:12:00,0.7967,0.7967,0.7966,0.7967,840400009.0
2008-05-27 03:13:00,0.7967,0.7967,0.79665,0.7967,1289200013.0
2008-05-27 03:14:00,0.7967,0.79685,0.79665,0.7967,1730700004.0
2008-05-27 03:15:00,0.7967,0.79675,0.7967,0.7967,430299999.0
2008-05-27 03:16:00,0.7967,0.7967,0.7967,0.7967,23600000.0
2008-05-27 03:17:00,0.7967,0.7967,0.7965,0.7966,952700002.0
2008-05-27 03:18:00,0.79665,0.79665,0.79655,0.7966,675699994.0
2008-05-27 03:19:00,0.7966,0.79665,0.7966,0.7966,151999998.0
2008-05-27 03:20:00,0.7966,0.7966,0.7966,0.7966,179899996.0
2008-05-27 03:21:00,0.7966,0.79665,0.7966,0.7966,1373599992.0
2008-05-27 03:22:00,0.7966,0.7966,0.7966,0.7966,158000000.0
2008-05-27 03:23:00,0.7966,0.7966,0.7966,0.7966,100000.0
2008-05-27 03:24:00,0.7966,0.7966,0.7966,0.7966,300000.0
2008-05-27 03:25:00,0.7966,0.79665,0.7966,0.79665,135399997.0
2008-05-27 03:26:00,0.79665,0.7967,0.7966,0.7967,606399988.0
2008-05-27 03:27:00,0.79665,0.7967,0.79665,0.7967,62500000.0
2008-05-27 03:28:00,0.7967,0.7967,0.79665,0.7967,62700000.0
2008-05-27 03:29:00,0.7967,0.7967,0.79665,0.7967,377699998.0
2008-05-27 03:30:00,0.7967,0.7967,0.79665,0.79665,115599999.0
2008-05-27 03:31:00,0.79665,0.79665,0.7966,0.7966,648799997.0
2008-05-27 03:32:00,0.7966,0.79665,0.7966,0.7966,1435199988.0
2008-05-27 03:33:00,0.7966,0.7968,0.7966,0.7967,538600000.0
2008-05-27 03:34:00,0.7967,0.79685,0.7967,0.7968,712799991.0
2008-05-27 03:35:00,0.7968,0.7969,0.7967,0.7967,1397600013.0
2008-05-27 03:36:00,0.7967,0.7968,0.7966,0.7967,309699995.0
2008-05-27 03:37:00,0.7967,0.79675,0.79665,0.7967,816000012.0
2008-05-27 03:38:00,0.7967,0.79675,0.7967,0.79675,285800000.0
2008-05-27 03:39:00,0.79675,0.79675,0.7967,0.7967,208700001.0
2008-05-27 03:40:00,0.7967,0.79675,0.7967,0.7967,193000000.0
2008-05-27 03:41:00,0.79675,0.7968,0.7967,0.79675,666100001.0
2008-05-27 03:42:00,0.79675,0.7968,0.79675,0.7968,310600000.0
2008-05-27 03:43:00,0.7968,0.7969,0.79675,0.79685,873300004.0
2008-05-27 03:44:00,0.7968,0.79685,0.7968,0.79685,1059100020.0
2008-05-27 03:45:00,0.7968,0.79685,0.7968,0.7968,253799988.0
2008-05-27 03:46:00,0.7968,0.7968,0.7968,0.7968,39099998.0
2008-05-27 03:47:00,0.7968,0.7968,0.7968,0.7968,409200011.0
2008-05-27 03:48:00,0.7968,0.7968,0.7968,0.7968,596600023.0
2008-05-27 03:49:00,0.7968,0.7968,0.7966,0.7966,552200011.0
2008-05-27 03:50:00,0.7966,0.7966,0.7966,0.7966,21600000.0
2008-05-27 03:51:00,0.7966,0.7966,0.7966,0.7966,165499999.0
2008-05-27 03:52:00,0.7966,0.7966,0.7966,0.7966,2200000.0
2008-05-27 03:53:00,0.7966,0.7966,0.7964,0.7964,157700000.0
2008-05-27 03:54:00,0.7965,0.7965,0.7963,0.7964,782500009.0
2008-05-27 03:55:00,0.7965,0.7965,0.7965,0.7965,1133900022.0
2008-05-27 03:56:00,0.7965,0.7965,0.7965,0.7965,33800000.0
2008-05-27 03:57:00,0.7965,0.7965,0.7965,0.7965,238700001.0
2008-05-27 03:58:00,0.7965,0.7965,0.7965,0.7965,55500000.0
2008-05-27 03:59:00,0.7965,0.7965,0.7965,0.7965,3300000.0
2008-05-27 04:00:00,0.7965,0.7965,0.7965,0.7965,12200000.0
2008-05-27 04:01:00,0.7965,0.7965,0.7965,0.7965,27100000.0
2008-05-27 04:02:00,0.7965,0.7965,0.7965,0.7965,1600000.0
2008-05-27 04:03:00,0.7965,0.7965,0.7965,0.7965,1200000.0
2008-05-27 04:04:00,0.7965,0.7965,0.7964,0.7965,2700000.0
2008-05-27 04:05:00,0.7964,0.7965,0.7964,0.7964,1500000.0
2008-05-27 04:06:00,0.7965,0.7965,0.7964,0.7965,2200000.0
2008-05-27 04:07:00,0.7965,0.7965,0.7963,0.7963,1575600028.0
2008-05-27 04:08:00,0.7963,0.7963,0.7961,0.7962,1097900022.0
2008-05-27 04:09:00,0.7962,0.7963,0.7962,0.7962,1755700025.0
2008-05-27 04:10:00,0.7962,0.7963,0.7962,0.7963,991400012.0
2008-05-27 04:11:00,0.7963,0.79635,0.79625,0.7963,1352800013.0
2008-05-27 04:12:00,0.7963,0.7963,0.7963,0.7963,395999995.0
2008-05-27 04:13:00,0.7963,0.7963,0.7963,0.7963,70400002.0
2008-05-27 04:14:00,0.7963,0.7963,0.7963,0.7963,177300000.0
2008-05-27 04:15:00,0.7963,0.7963,0.7963,0.7963,591800008.0
2008-05-27 04:16:00,0.7963,0.7965,0.7963,0.79645,1089800004.0
2008-05-27 04:17:00,0.79645,0.7965,0.7964,0.7964,965499996.0
2008-05-27 04:18:00,0.7964,0.7964,0.7964,0.7964,174400000.0
2008-05-27 04:19:00,0.7964,0.7964,0.7964,0.7964,87600000.0
2008-05-27 04:20:00,0.7964,0.7964,0.7964,0.7964,349000001.0
2008-05-27 04:21:00,0.7964,0.7964,0.7964,0.7964,232000000.0
2008-05-27 04:22:00,0.7964,0.7964,0.79635,0.7964,344799999.0
2008-05-27 04:23:00,0.7964,0.7964,0.7964,0.7964,80599999.0
2008-05-27 04:24:00,0.79635,0.79635,0.7961,0.79632,480700003.0
2008-05-27 04:25:00,0.7964,0.7965,0.7964,0.7965,699400001.0
2008-05-27 04:26:00,0.7965,0.7965,0.7965,0.7965,122200002.0
2008-05-27 04:27:00,0.7965,0.7966,0.7965,0.79655,137400003.0
2008-05-27 04:28:00,0.79655,0.79655,0.79655,0.79655,120800000.0
2008-05-27 04:29:00,0.79655,0.79655,0.7965,0.79655,48600002.0
2008-05-27 04:30:00,0.7966,0.79665,0.7966,0.7966,30300000.0
2008-05-27 04:31:00,0.7966,0.7966,0.7965,0.7965,276000000.0
2008-05-27 04:32:00,0.7965,0.7965,0.7965,0.7965,201700001.0
2008-05-27 04:33:00,0.7965,0.7965,0.7965,0.7965,131000001.0
2008-05-27 04:34:00,0.7965,0.7965,0.7964,0.7964,165999998.0
2008-05-27 04:35:00,0.7964,0.7964,0.79635,0.7964,13800000.0
2008-05-27 04:36:00,0.7964,0.7965,0.7964,0.7965,357399998.0
2008-05-27 04:37:00,0.7965,0.7965,0.79645,0.7965,167999998.0
2008-05-27 04:38:00,0.7965,0.79655,0.7965,0.7965,130300003.0
2008-05-27 04:39:00,0.7965,0.7966,0.7965,0.7966,17900000.0
2008-05-27 04:40:00,0.7966,0.7966,0.7965,0.7965,12700000.0
2008-05-27 04:41:00,0.7965,0.7965,0.7965,0.7965,6800000.0
2008-05-27 04:42:00,0.7965,0.79655,0.7965,0.79655,5000000.0
2008-05-27 04:43:00,0.79625,0.79625,0.79625,0.79625,19500000.0
2008-05-27 04:44:00,0.79646,0.79646,0.79634,0.79634,19000000.0
2008-05-27 04:45:00,0.79655,0.7966,0.79655,0.7966,3000000.0
2008-05-27 04:46:00,0.7966,0.7966,0.7966,0.7966,2400000.0
2008-05-27 04:47:00,0.7966,0.7966,0.7964,0.7964,860700005.0
2008-05-27 04:48:00,0.7964,0.79655,0.7964,0.7965,267800004.0
2008-05-27 04:49:00,0.7965,0.7965,0.79645,0.7965,108699999.0
2008-05-27 04:50:00,0.79655,0.79655,0.7965,0.7965,193400002.0
2008-05-27 04:51:00,0.7965,0.7965,0.7965,0.7965,85800001.0
2008-05-27 04:52:00,0.79646,0.79646,0.79633,0.79633,129200000.0
2008-05-27 04:53:00,0.7965,0.7966,0.7965,0.7966,258899995.0
2008-05-27 04:54:00,0.7966,0.79665,0.7966,0.7966,98599999.0
2008-05-27 04:55:00,0.7966,0.79665,0.7966,0.7966,6400000.0
2008-05-27 04:56:00,0.79655,0.7966,0.7965,0.79655,7600000.0
2008-05-27 04:57:00,0.79655,0.79655,0.7965,0.7965,4400000.0
2008-05-27 04:58:00,0.79645,0.79645,0.7964,0.79645,349000000.0
2008-05-27 04:59:00,0.79645,0.79655,0.79645,0.79655,161099998.0
2008-05-27 05:00:00,0.79655,0.7966,0.79655,0.7966,23000000.0
2008-05-27 05:01:00,0.7966,0.7966,0.79655,0.7966,13500000.0
2008-05-27 05:02:00,0.7966,0.7966,0.7966,0.7966,4000000.0
2008-05-27 05:03:00,0.7966,0.7966,0.79655,0.79655,366399997.0
2008-05-27 05:04:00,0.7965,0.79655,0.7965,0.7965,689299993.0
2008-05-27 05:05:00,0.7965,0.7965,0.79645,0.79645,24000000.0
2008-05-27 05:06:00,0.7964,0.7964,0.7962,0.7962,477799999.0
2008-05-27 05:07:00,0.7962,0.7963,0.7962,0.7963,520899988.0
2008-05-27 05:08:00,0.7963,0.7963,0.79625,0.79625,117300000.0
2008-05-27 05:09:00,0.79625,0.79635,0.79625,0.79635,42700000.0
2008-05-27 05:10:00,0.7963,0.79635,0.7963,0.79635,17400000.0
2008-05-27 05:11:00,0.79635,0.79635,0.79635,0.79635,4000000.0
2008-05-27 05:12:00,0.7964,0.7964,0.79635,0.7964,2200000.0
2008-05-27 05:13:00,0.7964,0.7964,0.79635,0.7964,4600000.0
2008-05-27 05:14:00,0.7964,0.7964,0.7964,0.7964,1600000.0
2008-05-27 05:15:00,0.79645,0.79645,0.79645,0.79645,800000.0
2008-05-27 05:16:00,0.7965,0.7965,0.7965,0.7965,183799999.0
2008-05-27 05:17:00,0.7965,0.7965,0.79645,0.7965,92100000.0
2008-05-27 05:18:00,0.7965,0.7965,0.7965,0.7965,88700000.0
2008-05-27 05:19:00,0.79645,0.7965,0.79645,0.79645,72700000.0
2008-05-27 05:20:00,0.79645,0.79655,0.7964,0.79655,22600000.0
2008-05-27 05:21:00,0.7965,0.79655,0.7965,0.7965,4000000.0
2008-05-27 05:22:00,0.7965,0.7965,0.79645,0.79645,2100000.0
2008-05-27 05:23:00,0.79645,0.7965,0.7964,0.7964,126700000.0
2008-05-27 05:24:00,0.7964,0.7964,0.79635,0.79635,4600000.0
2008-05-27 05:25:00,0.79635,0.79645,0.79635,0.79645,2700000.0
2008-05-27 05:26:00,0.79645,0.79645,0.7964,0.7964,10800000.0
2008-05-27 05:27:00,0.79645,0.79645,0.7964,0.79645,9200000.0
2008-05-27 05:28:00,0.7964,0.7964,0.7964,0.7964,1000000.0
2008-05-27 05:29:00,0.7964,0.7964,0.7964,0.7964,4200000.0
2008-05-27 05:30:00,0.7964,0.79645,0.7964,0.79645,5400000.0
2008-05-27 05:31:00,0.79645,0.79645,0.7964,0.7964,7800000.0
2008-05-27 05:32:00,0.79645,0.79645,0.7964,0.7964,1800000.0
2008-05-27 05:33:00,0.79645,0.79645,0.7964,0.79645,3200000.0
2008-05-27 05:34:00,0.7964,0.79645,0.7964,0.79645,1000000.0
2008-05-27 05:35:00,0.7964,0.7965,0.7964,0.7965,1900000.0
2008-05-27 05:36:00,0.7964,0.7964,0.79624,0.79631,2400000.0
2008-05-27 05:37:00,0.7965,0.7965,0.7965,0.7965,3100000.0
2008-05-27 05:38:00,0.7965,0.79665,0.7965,0.79665,3100000.0
2008-05-27 05:39:00,0.7966,0.7966,0.7966,0.7966,300000.0
2008-05-27 05:40:00,0.79654,0.79661,0.79649,0.79661,3000000.0
2008-05-27 05:41:00,0.79657,0.7966,0.7965,0.79655,4400000.0
2008-05-27 05:42:00,0.79664,0.79664,0.79651,0.79662,3400000.0
2008-05-27 05:43:00,0.79663,0.79663,0.79647,0.79663,6400000.0
2008-05-27 05:44:00,0.7965,0.7965,0.79645,0.79645,19700000.0
2008-05-27 05:45:00,0.79645,0.7965,0.79645,0.79645,7400000.0
2008-05-27 05:46:00,0.7965,0.79665,0.7965,0.79665,42300000.0
2008-05-27 05:47:00,0.79657,0.79663,0.79643,0.79654,7400000.0
2008-05-27 05:48:00,0.7967,0.7967,0.79665,0.79665,16200000.0
2008-05-27 05:49:00,0.7967,0.7967,0.7966,0.79665,11500000.0
2008-05-27 05:50:00,0.7966,0.79665,0.7966,0.7966,4500000.0
2008-05-27 05:51:00,0.7966,0.7966,0.79655,0.7966,5100000.0
2008-05-27 05:52:00,0.7966,0.79665,0.7966,0.79665,5100000.0
2008-05-27 05:53:00,0.79665,0.79665,0.7965,0.7965,55400000.0
2008-05-27 05:54:00,0.7965,0.7965,0.79645,0.7965,2900000.0
2008-05-27 05:55:00,0.79618,0.79632,0.79618,0.79632,6500000.0
2008-05-27 05:56:00,0.7965,0.79655,0.7965,0.79655,5300000.0
2008-05-27 05:57:00,0.79638,0.79651,0.79638,0.79638,10400000.0
2008-05-27 05:58:00,0.79655,0.79655,0.79655,0.79655,1200000.0
2008-05-27 05:59:00,0.79655,0.79655,0.7965,0.7965,44400000.0
2008-05-27 06:00:00,0.7965,0.7965,0.7965,0.7965,1500000.0
2008-05-27 06:01:00,0.79635,0.79643,0.79635,0.79643,3600000.0
2008-05-27 06:02:00,0.79649,0.79649,0.79635,0.79635,5200000.0
2008-05-27 06:03:00,0.79655,0.79655,0.7965,0.7965,14300000.0
2008-05-27 06:04:00,0.7965,0.7965,0.79645,0.7965,30900000.0
2008-05-27 06:05:00,0.7965,0.7965,0.7965,0.7965,2200000.0
2008-05-27 06:06:00,0.79639,0.79647,0.79639,0.79645,3100000.0
2008-05-27 06:07:00,0.79638,0.79646,0.79635,0.79638,12100000.0
2008-05-27 06:08:00,0.79655,0.7966,0.79655,0.7966,2500000.0
2008-05-27 06:09:00,0.7966,0.7966,0.7966,0.7966,300000.0
2008-05-27 06:10:00,0.7966,0.7966,0.79656,0.79656,1800000.0
2008-05-27 06:11:00,0.79655,0.79655,0.79655,0.79655,5200000.0
2008-05-27 06:12:00,0.79655,0.79655,0.79647,0.79653,5100000.0
2008-05-27 06:13:00,0.79655,0.79655,0.79655,0.79655,5700000.0
2008-05-27 06:14:00,0.7966,0.79665,0.79655,0.7966,13100000.0
2008-05-27 06:15:00,0.7966,0.79665,0.7966,0.79665,15200000.0
2008-05-27 06:16:00,0.79665,0.79665,0.7966,0.79665,18600000.0
2008-05-27 06:17:00,0.79665,0.79665,0.79665,0.79665,1500000.0
2008-05-27 06:18:00,0.79665,0.79685,0.79665,0.79685,11900000.0
2008-05-27 06:19:00,0.79685,0.7969,0.7968,0.7968,8300000.0
2008-05-27 06:20:00,0.7968,0.7968,0.7967,0.7967,1600000.0
2008-05-27 06:21:00,0.79675,0.79685,0.7967,0.7968,19000000.0
2008-05-27 06:22:00,0.79675,0.79675,0.7967,0.79675,2700000.0
2008-05-27 06:23:00,0.79667,0.79673,0.79667,0.79673,3200000.0
2008-05-27 06:24:00,0.7968,0.7968,0.79667,0.79667,4400000.0
2008-05-27 06:25:00,0.7967,0.79675,0.7967,0.79675,600000.0
2008-05-27 06:26:00,0.79675,0.79675,0.79675,0.79675,1000000.0
2008-05-27 06:27:00,0.7968,0.7968,0.7968,0.7968,300000.0
2008-05-27 06:28:00,0.7968,0.7968,0.79675,0.79675,600000.0
2008-05-27 06:29:00,0.7968,0.7968,0.7968,0.7968,600000.0
2008-05-27 06:30:00,0.79675,0.7968,0.79675,0.7968,600000.0
2008-05-27 06:31:00,0.7968,0.7969,0.7968,0.79685,2200000.0
2008-05-27 06:32:00,0.7969,0.7969,0.79685,0.79685,1200000.0
2008-05-27 06:33:00,0.7968,0.7968,0.79675,0.79675,10000000.0
2008-05-27 06:34:00,0.79676,0.79676,0.79667,0.79675,7300000.0
2008-05-27 06:35:00,0.7968,0.79685,0.7968,0.79685,9600000.0
2008-05-27 06:36:00,0.79685,0.79695,0.7968,0.79685,8900000.0
2008-05-27 06:37:00,0.79685,0.79695,0.79685,0.7969,9000000.0
2008-05-27 06:38:00,0.79685,0.79685,0.7968,0.79685,2200000.0
2008-05-27 06:39:00,0.7968,0.7968,0.79675,0.79675,1300000.0
2008-05-27 06:40:00,0.7967,0.79685,0.7967,0.79685,4400000.0
2008-05-27 06:41:00,0.79659,0.79682,0.79659,0.79682,6000000.0
2008-05-27 06:42:00,0.7969,0.7969,0.79685,0.7969,900000.0
2008-05-27 06:43:00,0.79695,0.79695,0.7969,0.79695,1600000.0
2008-05-27 06:44:00,0.7969,0.797,0.79685,0.79685,42000000.0
2008-05-27 06:45:00,0.7968,0.79681,0.79671,0.79681,3500000.0
2008-05-27 06:46:00,0.79685,0.7969,0.79685,0.7969,2400000.0
2008-05-27 06:47:00,0.7969,0.7969,0.79685,0.79685,8300000.0
2008-05-27 06:48:00,0.7969,0.7969,0.7969,0.7969,4500000.0
2008-05-27 06:49:00,0.7969,0.7969,0.7966,0.7967,142600000.0
2008-05-27 06:50:00,0.7967,0.7968,0.7967,0.7968,24200000.0
2008-05-27 06:51:00,0.79675,0.79685,0.79675,0.79675,12200000.0
2008-05-27 06:52:00,0.7967,0.79675,0.7967,0.79675,1300000.0
2008-05-27 06:53:00,0.7968,0.79685,0.7968,0.7968,6600000.0
2008-05-27 06:54:00,0.79694,0.79694,0.7968,0.7968,3600000.0
2008-05-27 06:55:00,0.79685,0.79685,0.79685,0.79685,300000.0
2008-05-27 06:56:00,0.7968,0.7968,0.7967,0.7968,2900000.0
2008-05-27 06:57:00,0.7968,0.7968,0.79665,0.79665,22000000.0
2008-05-27 06:58:00,0.7967,0.7967,0.79665,0.79665,3000000.0
2008-05-27 06:59:00,0.79665,0.7967,0.79665,0.79665,9400000.0
2008-05-27 07:00:00,0.79665,0.7967,0.79665,0.7967,1000000.0
2008-05-27 07:01:00,0.7967,0.7968,0.79665,0.79675,7600000.0
2008-05-27 07:02:00,0.7967,0.7967,0.7966,0.79665,10200000.0
2008-05-27 07:03:00,0.79665,0.79675,0.79665,0.7967,2200000.0
2008-05-27 07:04:00,0.7967,0.7967,0.79665,0.7967,7900000.0
2008-05-27 07:05:00,0.7967,0.7967,0.7966,0.7966,11800000.0
2008-05-27 07:06:00,0.7966,0.7967,0.7966,0.7966,3700000.0
2008-05-27 07:07:00,0.79665,0.7967,0.79665,0.7967,900000.0
2008-05-27 07:08:00,0.7967,0.79675,0.79665,0.79665,6900000.0
2008-05-27 07:09:00,0.79665,0.79675,0.7966,0.7967,13000000.0
2008-05-27 07:10:00,0.7967,0.79675,0.79665,0.7967,12400000.0
2008-05-27 07:11:00,0.79665,0.79665,0.7966,0.7966,600000.0
2008-05-27 07:12:00,0.79655,0.7966,0.7965,0.79655,2100000.0
2008-05-27 07:13:00,0.7966,0.79665,0.79655,0.79665,4700000.0
2008-05-27 07:14:00,0.79665,0.7967,0.79665,0.79665,2400000.0
2008-05-27 07:15:00,0.79665,0.79665,0.79655,0.79655,4900000.0
2008-05-27 07:16:00,0.79655,0.79655,0.7965,0.79655,1900000.0
2008-05-27 07:17:00,0.7966,0.79665,0.7966,0.79665,3400000.0
2008-05-27 07:18:00,0.7967,0.7968,0.7967,0.7968,2500000.0
2008-05-27 07:19:00,0.7968,0.79685,0.7968,0.79685,2600000.0
2008-05-27 07:20:00,0.79685,0.79685,0.79685,0.79685,15400000.0
2008-05-27 07:21:00,0.79685,0.79685,0.7967,0.7967,27100000.0
2008-05-27 07:22:00,0.7967,0.79685,0.7967,0.79675,56200001.0
2008-05-27 07:23:00,0.7967,0.79675,0.79655,0.79655,25800000.0
2008-05-27 07:24:00,0.7966,0.79675,0.79655,0.79675,14300000.0
2008-05-27 07:25:00,0.7968,0.7968,0.79675,0.79675,600000.0
2008-05-27 07:26:00,0.7968,0.7968,0.79675,0.79675,1200000.0
2008-05-27 07:27:00,0.7968,0.7968,0.79675,0.79675,1800000.0
2008-05-27 07:28:00,0.7967,0.7967,0.79665,0.79665,600000.0
2008-05-27 07:29:00,0.7967,0.79685,0.7967,0.7967,20000000.0
2008-05-27 07:30:00,0.7967,0.7968,0.7966,0.7968,38700000.0
2008-05-27 07:31:00,0.79685,0.79685,0.7967,0.7967,77200000.0
2008-05-27 07:32:00,0.79665,0.7967,0.7965,0.7966,191000000.0
2008-05-27 07:33:00,0.7966,0.7967,0.7965,0.79655,45600000.0
2008-05-27 07:34:00,0.79655,0.79665,0.79655,0.7966,42500000.0
2008-05-27 07:35:00,0.7966,0.7966,0.7965,0.7966,128700001.0
2008-05-27 07:36:00,0.79665,0.7967,0.79655,0.7966,105500000.0
2008-05-27 07:37:00,0.7966,0.7967,0.7964,0.7965,234500000.0
2008-05-27 07:38:00,0.7965,0.7966,0.7965,0.7965,48000000.0
2008-05-27 07:39:00,0.79655,0.7966,0.7965,0.79655,134899999.0
2008-05-27 07:40:00,0.79655,0.7967,0.79655,0.7967,27700000.0
2008-05-27 07:41:00,0.7967,0.7967,0.7966,0.7966,197400000.0
2008-05-27 07:42:00,0.7966,0.7966,0.79655,0.79655,34400000.0
2008-05-27 07:43:00,0.7966,0.7967,0.7966,0.7967,11400000.0
2008-05-27 07:44:00,0.79665,0.7967,0.7966,0.7966,85700000.0
2008-05-27 07:45:00,0.7966,0.7966,0.7965,0.7965,143700000.0
2008-05-27 07:46:00,0.7966,0.7967,0.7965,0.7966,145900000.0
2008-05-27 07:47:00,0.7966,0.7968,0.7966,0.7968,112600000.0
2008-05-27 07:48:00,0.7968,0.7969,0.7967,0.7968,138700000.0
2008-05-27 07:49:00,0.7968,0.797,0.7968,0.797,199200000.0
2008-05-27 07:50:00,0.7969,0.79705,0.79675,0.79675,260900000.0
2008-05-27 07:51:00,0.79675,0.79685,0.7966,0.7968,92700000.0
2008-05-27 07:52:00,0.79685,0.79685,0.7967,0.7967,186599999.0
2008-05-27 07:53:00,0.79665,0.7967,0.7965,0.7966,117000000.0
2008-05-27 07:54:00,0.7966,0.79675,0.79655,0.7967,45000000.0
2008-05-27 07:55:00,0.7967,0.7968,0.7966,0.7968,86900000.0
2008-05-27 07:56:00,0.7968,0.7969,0.79675,0.7969,71000000.0
2008-05-27 07:57:00,0.7969,0.79695,0.7968,0.7969,247500000.0
2008-05-27 07:58:00,0.7969,0.79695,0.7969,0.7969,55600000.0
2008-05-27 07:59:00,0.7969,0.7969,0.79685,0.7969,30800000.0
2008-05-27 08:00:00,0.79695,0.79705,0.79685,0.79695,208800000.0
2008-05-27 08:01:00,0.79695,0.79695,0.79665,0.79675,39700000.0
2008-05-27 08:02:00,0.7967,0.7971,0.7967,0.7969,114600000.0
2008-05-27 08:03:00,0.7969,0.797,0.7969,0.797,118600000.0
2008-05-27 08:04:00,0.79695,0.79705,0.79685,0.79705,18800000.0
2008-05-27 08:05:00,0.7971,0.7974,0.79695,0.79735,61000000.0
2008-05-27 08:06:00,0.7974,0.7976,0.7973,0.7975,119200000.0
2008-05-27 08:07:00,0.79755,0.79805,0.7975,0.7978,143600001.0
2008-05-27 08:08:00,0.7978,0.7981,0.7978,0.79805,30300000.0
2008-05-27 08:09:00,0.79805,0.79805,0.7978,0.7978,18500000.0
2008-05-27 08:10:00,0.79785,0.79795,0.79775,0.79775,55900000.0
2008-05-27 08:11:00,0.79775,0.7979,0.79765,0.79785,35300000.0
2008-05-27 08:12:00,0.79785,0.7979,0.79775,0.7978,27100000.0
2008-05-27 08:13:00,0.7978,0.7978,0.7975,0.7975,40900000.0
2008-05-27 08:14:00,0.7975,0.7976,0.7975,0.7975,28800000.0
2008-05-27 08:15:00,0.7975,0.7976,0.7975,0.79755,8000000.0
2008-05-27 08:16:00,0.7976,0.7976,0.7974,0.79755,26400000.0
2008-05-27 08:17:00,0.7975,0.7975,0.7974,0.79745,22200000.0
2008-05-27 08:18:00,0.7975,0.79755,0.79735,0.79745,30900000.0
2008-05-27 08:19:00,0.79745,0.79745,0.79715,0.79745,23800000.0
2008-05-27 08:20:00,0.79745,0.7976,0.79745,0.7975,21700000.0
2008-05-27 08:21:00,0.7975,0.79775,0.7973,0.7976,101200000.0
2008-05-27 08:22:00,0.79765,0.79775,0.7976,0.7977,40300000.0
2008-05-27 08:23:00,0.7977,0.79775,0.79755,0.79775,37100000.0
2008-05-27 08:24:00,0.7978,0.7982,0.79775,0.7978,60300000.0
2008-05-27 08:25:00,0.7978,0.79785,0.79745,0.79755,75100000.0
2008-05-27 08:26:00,0.7975,0.79755,0.79695,0.79715,84300000.0
2008-05-27 08:27:00,0.7972,0.79735,0.79715,0.79715,40800000.0
2008-05-27 08:28:00,0.7972,0.7972,0.79675,0.79695,52700000.0
2008-05-27 08:29:00,0.79695,0.797,0.7969,0.79695,22600000.0
2008-05-27 08:30:00,0.797,0.797,0.79665,0.7968,64000000.0
2008-05-27 08:31:00,0.7968,0.79685,0.79665,0.79675,51000000.0
2008-05-27 08:32:00,0.79675,0.797,0.79675,0.79695,55400000.0
2008-05-27 08:33:00,0.7969,0.79705,0.7969,0.797,73900000.0
2008-05-27 08:34:00,0.797,0.79705,0.79685,0.79705,29200000.0
2008-05-27 08:35:00,0.79705,0.79705,0.7969,0.79705,23000000.0
2008-05-27 08:36:00,0.79705,0.7974,0.79695,0.7973,49500000.0
2008-05-27 08:37:00,0.7973,0.7974,0.7972,0.79725,26600000.0
2008-05-27 08:38:00,0.79725,0.79725,0.79695,0.797,75599999.0
2008-05-27 08:39:00,0.797,0.79705,0.7969,0.7969,49800000.0
2008-05-27 08:40:00,0.79695,0.79695,0.7967,0.7967,81200000.0
2008-05-27 08:41:00,0.79675,0.79695,0.79675,0.79685,68300000.0
2008-05-27 08:42:00,0.7968,0.7968,0.79655,0.7966,53500000.0
2008-05-27 08:43:00,0.79665,0.7967,0.7965,0.7966,52100000.0
2008-05-27 08:44:00,0.7966,0.7966,0.7963,0.79635,37400000.0
2008-05-27 08:45:00,0.79635,0.7964,0.796,0.7962,67500000.0
2008-05-27 08:46:00,0.7962,0.7962,0.796,0.79615,59900000.0
2008-05-27 08:47:00,0.79615,0.79625,0.79605,0.79615,109200000.0
2008-05-27 08:48:00,0.79615,0.79645,0.79605,0.7964,77100000.0
2008-05-27 08:49:00,0.7964,0.7965,0.7963,0.7964,55300000.0
2008-05-27 08:50:00,0.79645,0.79645,0.79605,0.79615,77000000.0
2008-05-27 08:51:00,0.7961,0.79615,0.79605,0.7961,59200000.0
2008-05-27 08:52:00,0.7961,0.79615,0.7958,0.79615,63800001.0
2008-05-27 08:53:00,0.79615,0.79615,0.796,0.79605,60900000.0
2008-05-27 08:54:00,0.79605,0.7962,0.796,0.79615,56966000.0
2008-05-27 08:55:00,0.79615,0.79655,0.79615,0.79645,52300000.0
2008-05-27 08:56:00,0.7964,0.7965,0.7964,0.79645,20200000.0
2008-05-27 08:57:00,0.7965,0.7965,0.79645,0.7965,26200000.0
2008-05-27 08:58:00,0.7965,0.7965,0.7964,0.7964,10500000.0
2008-05-27 08:59:00,0.7964,0.7965,0.79615,0.79635,131400000.0
2008-05-27 09:00:00,0.7964,0.79645,0.79625,0.7963,69800000.0
2008-05-27 09:01:00,0.7963,0.79635,0.79625,0.7963,38400000.0
2008-05-27 09:02:00,0.7963,0.7963,0.796,0.79605,89300000.0
2008-05-27 09:03:00,0.7961,0.7963,0.7961,0.7963,39200000.0
2008-05-27 09:04:00,0.7963,0.79635,0.79625,0.79625,67300000.0
2008-05-27 09:05:00,0.7963,0.7964,0.79625,0.7963,60800000.0
2008-05-27 09:06:00,0.7963,0.7963,0.79615,0.7962,38900000.0
2008-05-27 09:07:00,0.79625,0.79635,0.79605,0.7963,48700000.0
2008-05-27 09:08:00,0.7963,0.79675,0.79625,0.79665,61100000.0
2008-05-27 09:09:00,0.7966,0.7966,0.79625,0.79625,61900000.0
2008-05-27 09:10:00,0.7962,0.79625,0.79615,0.7962,30400000.0
2008-05-27 09:11:00,0.79625,0.79655,0.79625,0.7965,32400000.0
2008-05-27 09:12:00,0.7965,0.79665,0.7965,0.79655,34800000.0
2008-05-27 09:13:00,0.7966,0.79665,0.79655,0.7966,18900000.0
2008-05-27 09:14:00,0.7966,0.79665,0.7966,0.79665,14700000.0
2008-05-27 09:15:00,0.7966,0.79665,0.7966,0.79665,11800000.0
2008-05-27 09:16:00,0.79665,0.79665,0.7966,0.79665,14200000.0
2008-05-27 09:17:00,0.7966,0.7966,0.79655,0.79655,28500000.0
2008-05-27 09:18:00,0.79655,0.7966,0.79645,0.7965,16700000.0
2008-05-27 09:19:00,0.7965,0.7965,0.79645,0.7965,25800000.0
2008-05-27 09:20:00,0.7965,0.7968,0.7965,0.79675,29700000.0
2008-05-27 09:21:00,0.79675,0.79685,0.7967,0.79685,30100000.0
2008-05-27 09:22:00,0.79685,0.79695,0.79675,0.79675,40800000.0
2008-05-27 09:23:00,0.7968,0.79685,0.7967,0.7967,48500000.0
2008-05-27 09:24:00,0.79675,0.79675,0.79665,0.79675,14700000.0
2008-05-27 09:25:00,0.79675,0.79685,0.7967,0.7968,13800000.0
2008-05-27 09:26:00,0.79685,0.79685,0.79675,0.7968,9600000.0
2008-05-27 09:27:00,0.7968,0.7968,0.79675,0.7968,7200000.0
2008-05-27 09:28:00,0.7968,0.7968,0.79655,0.7966,46300000.0
2008-05-27 09:29:00,0.7966,0.79665,0.7963,0.79635,52900000.0
2008-05-27 09:30:00,0.7963,0.79655,0.7963,0.79645,43200000.0
2008-05-27 09:31:00,0.7964,0.79665,0.7964,0.7966,36000000.0
2008-05-27 09:32:00,0.79665,0.79665,0.7965,0.7966,28700000.0
2008-05-27 09:33:00,0.79655,0.7966,0.7965,0.7966,43600000.0
2008-05-27 09:34:00,0.7966,0.79685,0.79655,0.79685,55400000.0
2008-05-27 09:35:00,0.79685,0.79765,0.79685,0.7973,190600001.0
2008-05-27 09:36:00,0.7973,0.79735,0.79725,0.79735,73900000.0
2008-05-27 09:37:00,0.79735,0.79735,0.7973,0.79735,25300000.0
2008-05-27 09:38:00,0.79735,0.7974,0.7973,0.7974,25500000.0
2008-05-27 09:39:00,0.7974,0.7974,0.7973,0.7973,25400000.0
2008-05-27 09:40:00,0.7973,0.79745,0.79725,0.7973,78200000.0
2008-05-27 09:41:00,0.79725,0.79735,0.79695,0.797,122299998.0
2008-05-27 09:42:00,0.797,0.7972,0.797,0.79715,71000000.0
2008-05-27 09:43:00,0.79715,0.79725,0.79705,0.7972,65300000.0
2008-05-27 09:44:00,0.7972,0.7972,0.797,0.7972,41600000.0
2008-05-27 09:45:00,0.79715,0.79725,0.79715,0.79725,28600000.0
2008-05-27 09:46:00,0.7972,0.79735,0.7972,0.79735,38100000.0
2008-05-27 09:47:00,0.79735,0.7975,0.79735,0.7974,118500000.0
2008-05-27 09:48:00,0.7974,0.7975,0.7973,0.7974,302100000.0
2008-05-27 09:49:00,0.7974,0.7976,0.7973,0.79745,445600000.0
2008-05-27 09:50:00,0.79745,0.79775,0.7974,0.79755,76800000.0
2008-05-27 09:51:00,0.79755,0.7978,0.79755,0.79775,65100000.0
2008-05-27 09:52:00,0.7977,0.79775,0.7976,0.7977,70800000.0
2008-05-27 09:53:00,0.79775,0.7979,0.79765,0.79785,67900000.0
2008-05-27 09:54:00,0.7979,0.798,0.7975,0.7976,193000000.0
2008-05-27 09:55:00,0.7976,0.7977,0.7975,0.79755,67600000.0
2008-05-27 09:56:00,0.7975,0.7977,0.7974,0.7977,51100000.0
2008-05-27 09:57:00,0.7977,0.79775,0.7976,0.79765,45600000.0
2008-05-27 09:58:00,0.79765,0.7977,0.7976,0.79765,41500000.0
2008-05-27 09:59:00,0.79765,0.7977,0.79755,0.7976,21400000.0
2008-05-27 10:00:00,0.7976,0.79775,0.7975,0.79775,21400000.0
2008-05-27 10:01:00,0.79775,0.7978,0.7977,0.79775,62800000.0
2008-05-27 10:02:00,0.79775,0.7978,0.7977,0.7978,31800000.0
2008-05-27 10:03:00,0.7978,0.7979,0.79775,0.79785,54500000.0
2008-05-27 10:04:00,0.79785,0.79785,0.7976,0.79765,42600000.0
2008-05-27 10:05:00,0.7977,0.79775,0.79765,0.79765,34300000.0
2008-05-27 10:06:00,0.7977,0.79775,0.79765,0.79775,29900000.0
2008-05-27 10:07:00,0.7978,0.7979,0.79775,0.7978,55700000.0
2008-05-27 10:08:00,0.7978,0.79795,0.7977,0.79785,50100000.0
2008-05-27 10:09:00,0.79785,0.7981,0.79785,0.7981,29900000.0
2008-05-27 10:10:00,0.7981,0.7981,0.798,0.79805,48300000.0
2008-05-27 10:11:00,0.79805,0.7982,0.798,0.79815,59800000.0
2008-05-27 10:12:00,0.79815,0.7982,0.7981,0.7981,31800000.0
2008-05-27 10:13:00,0.79815,0.7982,0.7981,0.7982,20100000.0
2008-05-27 10:14:00,0.7982,0.7983,0.79815,0.79825,57300000.0
2008-05-27 10:15:00,0.7982,0.7984,0.7981,0.79825,58400000.0
2008-05-27 10:16:00,0.7983,0.79835,0.79825,0.79835,32500000.0
2008-05-27 10:17:00,0.7983,0.7983,0.7981,0.7981,21900000.0
2008-05-27 10:18:00,0.79815,0.7983,0.79815,0.79815,25200000.0
2008-05-27 10:19:00,0.79815,0.7982,0.79805,0.79815,36400000.0
2008-05-27 10:20:00,0.79815,0.79825,0.7981,0.7981,14400000.0
2008-05-27 10:21:00,0.7981,0.7981,0.79785,0.79795,114900000.0
2008-05-27 10:22:00,0.79795,0.79805,0.79795,0.79805,28900000.0
2008-05-27 10:23:00,0.79805,0.79805,0.798,0.798,31300000.0
2008-05-27 10:24:00,0.79805,0.79805,0.798,0.798,43900000.0
2008-05-27 10:25:00,0.79805,0.79805,0.79775,0.79775,57300000.0
2008-05-27 10:26:00,0.79775,0.79785,0.79775,0.7978,32100000.0
2008-05-27 10:27:00,0.7978,0.79785,0.79775,0.7978,138300000.0
2008-05-27 10:28:00,0.79775,0.79775,0.7977,0.7977,17300000.0
2008-05-27 10:29:00,0.7977,0.79785,0.79765,0.79775,56300000.0
2008-05-27 10:30:00,0.79775,0.79775,0.7974,0.79765,73400000.0
2008-05-27 10:31:00,0.7976,0.79765,0.79755,0.79755,21200000.0
2008-05-27 10:32:00,0.7975,0.79755,0.7975,0.79755,25600000.0
2008-05-27 10:33:00,0.7975,0.7978,0.7975,0.79775,33200000.0
2008-05-27 10:34:00,0.79775,0.79775,0.7976,0.79765,29800000.0
2008-05-27 10:35:00,0.7977,0.7977,0.79765,0.7977,23500000.0
2008-05-27 10:36:00,0.7977,0.7979,0.79765,0.7977,66400000.0
2008-05-27 10:37:00,0.7977,0.7978,0.7977,0.79775,20200000.0
2008-05-27 10:38:00,0.79775,0.79775,0.7977,0.79775,15300000.0
2008-05-27 10:39:00,0.79775,0.79785,0.79775,0.79785,9900000.0
2008-05-27 10:40:00,0.79785,0.79785,0.79775,0.79775,18700000.0
2008-05-27 10:41:00,0.79775,0.7979,0.7977,0.79785,26200000.0
2008-05-27 10:42:00,0.79785,0.79795,0.79785,0.7979,45800000.0
2008-05-27 10:43:00,0.79795,0.79825,0.79795,0.7982,46500000.0
2008-05-27 10:44:00,0.79825,0.7983,0.79815,0.7982,68900000.0
2008-05-27 10:45:00,0.7982,0.7982,0.798,0.7981,92600000.0
2008-05-27 10:46:00,0.79815,0.7982,0.798,0.7981,44500000.0
2008-05-27 10:47:00,0.79805,0.79815,0.79805,0.7981,28100000.0
2008-05-27 10:48:00,0.7981,0.79815,0.79805,0.79805,16800000.0
2008-05-27 10:49:00,0.79805,0.79805,0.7979,0.7979,45200000.0
2008-05-27 10:50:00,0.79795,0.79795,0.79785,0.79785,18200000.0
2008-05-27 10:51:00,0.79785,0.79785,0.79775,0.7978,12600000.0
2008-05-27 10:52:00,0.7978,0.798,0.7978,0.79795,20600000.0
2008-05-27 10:53:00,0.798,0.798,0.79785,0.7979,37800000.0
2008-05-27 10:54:00,0.7979,0.79795,0.7978,0.7979,53500000.0
2008-05-27 10:55:00,0.7979,0.7979,0.7977,0.7977,111700000.0
2008-05-27 10:56:00,0.79775,0.7978,0.7977,0.79775,18300000.0
2008-05-27 10:57:00,0.7977,0.7978,0.79755,0.7976,33400000.0
2008-05-27 10:58:00,0.79755,0.79765,0.79755,0.79765,17600000.0
2008-05-27 10:59:00,0.79765,0.79795,0.79765,0.79795,35000000.0
2008-05-27 11:00:00,0.7979,0.79795,0.79755,0.7976,45800000.0
2008-05-27 11:01:00,0.7976,0.79765,0.79755,0.79765,45100000.0
2008-05-27 11:02:00,0.79765,0.7977,0.79765,0.7977,14800000.0
2008-05-27 11:03:00,0.79765,0.79785,0.79765,0.7977,30100000.0
2008-05-27 11:04:00,0.7977,0.79775,0.79765,0.79765,18700000.0
2008-05-27 11:05:00,0.79765,0.7978,0.79765,0.7978,24500000.0
2008-05-27 11:06:00,0.79785,0.798,0.7978,0.79795,33100000.0
2008-05-27 11:07:00,0.79795,0.7981,0.7979,0.7981,59900000.0
2008-05-27 11:08:00,0.7981,0.79815,0.798,0.798,68800000.0
2008-05-27 11:09:00,0.79805,0.7981,0.79795,0.7981,55100000.0
2008-05-27 11:10:00,0.7981,0.79825,0.798,0.79825,76600000.0
2008-05-27 11:11:00,0.7983,0.7983,0.7982,0.7982,30600000.0
2008-05-27 11:12:00,0.7982,0.7982,0.7981,0.7981,56300000.0
2008-05-27 11:13:00,0.7981,0.79815,0.798,0.798,44600000.0
2008-05-27 11:14:00,0.79805,0.79805,0.7979,0.7979,75900000.0
2008-05-27 11:15:00,0.7979,0.79795,0.7979,0.7979,59500000.0
2008-05-27 11:16:00,0.7979,0.798,0.79785,0.7979,24600000.0
2008-05-27 11:17:00,0.79795,0.79805,0.7979,0.79795,44300000.0
2008-05-27 11:18:00,0.79795,0.798,0.7979,0.79795,24500000.0
2008-05-27 11:19:00,0.79795,0.798,0.7979,0.79795,15500000.0
2008-05-27 11:20:00,0.79795,0.79805,0.79785,0.79785,43800000.0
2008-05-27 11:21:00,0.79785,0.7979,0.79765,0.7977,68600000.0
2008-05-27 11:22:00,0.7977,0.79775,0.7977,0.7977,32000000.0
2008-05-27 11:23:00,0.7977,0.7977,0.7977,0.7977,6000000.0
2008-05-27 11:24:00,0.79775,0.79775,0.7977,0.7977,24300000.0
2008-05-27 11:25:00,0.79775,0.79775,0.7977,0.7977,16800000.0
2008-05-27 11:26:00,0.7977,0.79775,0.7977,0.7977,16500000.0
2008-05-27 11:27:00,0.7977,0.7977,0.79765,0.7977,5600000.0
2008-05-27 11:28:00,0.79775,0.79785,0.79775,0.79785,37900000.0
2008-05-27 11:29:00,0.79785,0.79785,0.7978,0.79785,13400000.0
2008-05-27 11:30:00,0.7978,0.7979,0.79775,0.7979,48100000.0
2008-05-27 11:31:00,0.7979,0.7979,0.7975,0.79765,67200000.0
2008-05-27 11:32:00,0.7976,0.79795,0.7976,0.79785,35800000.0
2008-05-27 11:33:00,0.79785,0.79795,0.79785,0.7979,39400000.0
2008-05-27 11:34:00,0.79785,0.79795,0.79785,0.79785,26100000.0
2008-05-27 11:35:00,0.7979,0.7979,0.7978,0.79785,4804660.0
2008-05-27 11:36:00,0.79785,0.79785,0.7976,0.79765,79864060.0
2008-05-27 11:37:00,0.7976,0.79765,0.7974,0.7975,36300000.0
2008-05-27 11:38:00,0.79755,0.79755,0.7974,0.79745,41600000.0
2008-05-27 11:39:00,0.79745,0.79745,0.7974,0.79745,17300000.0
2008-05-27 11:40:00,0.79745,0.79765,0.79745,0.79765,21300000.0
2008-05-27 11:41:00,0.7976,0.79765,0.7976,0.7976,9100000.0
2008-05-27 11:42:00,0.7976,0.7977,0.7976,0.79765,25200000.0
2008-05-27 11:43:00,0.7976,0.79765,0.7976,0.79765,3100000.0
2008-05-27 11:44:00,0.79765,0.7977,0.7976,0.7977,12000000.0
2008-05-27 11:45:00,0.7977,0.7977,0.79765,0.79765,18300000.0
2008-05-27 11:46:00,0.79765,0.79765,0.7976,0.79765,16600000.0
2008-05-27 11:47:00,0.7976,0.79765,0.79755,0.7976,11400000.0
2008-05-27 11:48:00,0.7976,0.7976,0.79755,0.7976,13300000.0
2008-05-27 11:49:00,0.7976,0.7977,0.79755,0.7977,21700000.0
2008-05-27 11:50:00,0.7977,0.7977,0.79755,0.79755,16200000.0
2008-05-27 11:51:00,0.7976,0.7976,0.79755,0.7976,23600000.0
2008-05-27 11:52:00,0.7976,0.7976,0.79745,0.7975,23600000.0
2008-05-27 11:53:00,0.7975,0.79765,0.7975,0.7976,18800000.0
2008-05-27 11:54:00,0.7976,0.79765,0.79755,0.7976,34500000.0
2008-05-27 11:55:00,0.79755,0.79755,0.79745,0.79745,20900000.0
2008-05-27 11:56:00,0.79745,0.79755,0.79745,0.79755,35000000.0
2008-05-27 11:57:00,0.79755,0.79755,0.79745,0.7975,16300000.0
2008-05-27 11:58:00,0.7975,0.79755,0.79735,0.79735,26700000.0
2008-05-27 11:59:00,0.7974,0.79745,0.79725,0.79725,121499998.0
2008-05-27 12:00:00,0.7973,0.79755,0.7973,0.79745,38600000.0
2008-05-27 12:01:00,0.7975,0.7975,0.7974,0.7975,37400000.0
2008-05-27 12:02:00,0.7975,0.79765,0.7975,0.79755,29900000.0
2008-05-27 12:03:00,0.79755,0.7976,0.79745,0.79745,25400000.0
2008-05-27 12:04:00,0.7974,0.79745,0.79735,0.79735,13500000.0
2008-05-27 12:05:00,0.7974,0.7974,0.7973,0.7973,26600000.0
2008-05-27 12:06:00,0.79725,0.7974,0.7972,0.7973,26900000.0
2008-05-27 12:07:00,0.79725,0.79735,0.79725,0.79725,10700000.0
2008-05-27 12:08:00,0.7972,0.7973,0.7972,0.7973,16300000.0
2008-05-27 12:09:00,0.7973,0.79775,0.7973,0.79775,69400000.0
2008-05-27 12:10:00,0.79775,0.7978,0.7973,0.79735,51700000.0
2008-05-27 12:11:00,0.7973,0.7973,0.7971,0.79725,27100000.0
2008-05-27 12:12:00,0.7973,0.7973,0.7972,0.79725,41500000.0
2008-05-27 12:13:00,0.7973,0.7973,0.7972,0.7973,15500000.0
2008-05-27 12:14:00,0.7973,0.7973,0.79705,0.79705,34000000.0
2008-05-27 12:15:00,0.797,0.79705,0.79685,0.7969,24100000.0
2008-05-27 12:16:00,0.7969,0.7969,0.7968,0.7968,29200000.0
2008-05-27 12:17:00,0.79685,0.7969,0.7968,0.7969,12600000.0
2008-05-27 12:18:00,0.7969,0.79705,0.7969,0.79695,50700000.0
2008-05-27 12:19:00,0.79695,0.79695,0.79675,0.7968,43800000.0
2008-05-27 12:20:00,0.7968,0.7969,0.79675,0.7969,229000000.0
2008-05-27 12:21:00,0.7969,0.797,0.7969,0.79695,28100000.0
2008-05-27 12:22:00,0.79695,0.79695,0.7969,0.79695,16500000.0
2008-05-27 12:23:00,0.79695,0.797,0.79695,0.79695,18300000.0
2008-05-27 12:24:00,0.79695,0.797,0.7969,0.7969,40200000.0
2008-05-27 12:25:00,0.79695,0.797,0.7969,0.797,32000000.0
2008-05-27 12:26:00,0.797,0.79715,0.797,0.79705,35500000.0
2008-05-27 12:27:00,0.79705,0.7971,0.797,0.79705,19200000.0
2008-05-27 12:28:00,0.79705,0.7971,0.79695,0.7971,39000000.0
2008-05-27 12:29:00,0.7971,0.79715,0.79705,0.79715,20800000.0
2008-05-27 12:30:00,0.79715,0.79725,0.79715,0.79725,11400000.0
2008-05-27 12:31:00,0.79725,0.79735,0.79725,0.79725,31200000.0
2008-05-27 12:32:00,0.79725,0.79725,0.7971,0.7972,28400000.0
2008-05-27 12:33:00,0.79715,0.79735,0.79715,0.79735,31500000.0
2008-05-27 12:34:00,0.79735,0.79735,0.7972,0.79725,20700000.0
2008-05-27 12:35:00,0.7972,0.79725,0.7971,0.79725,16900000.0
2008-05-27 12:36:00,0.7973,0.7973,0.7972,0.7972,9400000.0
2008-05-27 12:37:00,0.7972,0.7972,0.79695,0.79705,21500000.0
2008-05-27 12:38:00,0.797,0.79705,0.797,0.797,14400000.0
2008-05-27 12:39:00,0.79695,0.797,0.7969,0.797,33600000.0
2008-05-27 12:40:00,0.79695,0.797,0.7969,0.79695,49900000.0
2008-05-27 12:41:00,0.797,0.797,0.79695,0.79695,23600000.0
2008-05-27 12:42:00,0.79695,0.79705,0.79695,0.79705,22100000.0
2008-05-27 12:43:00,0.79705,0.7971,0.79705,0.79705,5800000.0
2008-05-27 12:44:00,0.79705,0.79705,0.7969,0.7969,27300000.0
2008-05-27 12:45:00,0.7969,0.79695,0.7969,0.7969,13600000.0
2008-05-27 12:46:00,0.7969,0.7969,0.79685,0.7969,2500000.0
2008-05-27 12:47:00,0.7969,0.79695,0.79685,0.79695,8500000.0
2008-05-27 12:48:00,0.79695,0.797,0.7967,0.7967,17700000.0
2008-05-27 12:49:00,0.79675,0.79685,0.7967,0.7968,13800000.0
2008-05-27 12:50:00,0.79675,0.79685,0.79675,0.7968,28500000.0
2008-05-27 12:51:00,0.7968,0.7968,0.79675,0.79675,13800000.0
2008-05-27 12:52:00,0.79675,0.79675,0.79665,0.79665,14000000.0
2008-05-27 12:53:00,0.79665,0.79675,0.79665,0.79675,40400000.0
2008-05-27 12:54:00,0.7967,0.79705,0.79665,0.79705,47200000.0
2008-05-27 12:55:00,0.79705,0.7971,0.797,0.797,52200000.0
2008-05-27 12:56:00,0.79705,0.79705,0.7969,0.797,21200000.0
2008-05-27 12:57:00,0.797,0.79715,0.797,0.79715,48300000.0
2008-05-27 12:58:00,0.7971,0.7972,0.7971,0.7972,24000000.0
2008-05-27 12:59:00,0.7972,0.79725,0.7971,0.79715,35600000.0
2008-05-27 13:00:00,0.79715,0.79715,0.797,0.797,30200000.0
2008-05-27 13:01:00,0.797,0.797,0.79675,0.79675,28300000.0
2008-05-27 13:02:00,0.7968,0.7969,0.79665,0.79665,27200000.0
2008-05-27 13:03:00,0.7967,0.7967,0.79655,0.7966,41400000.0
2008-05-27 13:04:00,0.79665,0.7967,0.79655,0.7966,22200000.0
2008-05-27 13:05:00,0.7966,0.79665,0.79645,0.79645,32500000.0
2008-05-27 13:06:00,0.7964,0.79655,0.7964,0.79655,13900000.0
2008-05-27 13:07:00,0.7966,0.7966,0.7965,0.79655,40800000.0
2008-05-27 13:08:00,0.7966,0.7966,0.7964,0.7964,22500000.0
2008-05-27 13:09:00,0.7964,0.7964,0.7963,0.7964,44900000.0
2008-05-27 13:10:00,0.7964,0.79655,0.7964,0.7965,31200000.0
2008-05-27 13:11:00,0.7965,0.7965,0.7964,0.79645,9900000.0
2008-05-27 13:12:00,0.7965,0.7965,0.79635,0.79635,41800000.0
2008-05-27 13:13:00,0.79635,0.79635,0.7962,0.7963,37300000.0
2008-05-27 13:14:00,0.7963,0.79635,0.7962,0.79635,58300000.0
2008-05-27 13:15:00,0.79635,0.7965,0.79635,0.7965,13800000.0
2008-05-27 13:16:00,0.79645,0.7965,0.7964,0.79645,92800000.0
2008-05-27 13:17:00,0.79645,0.7965,0.7964,0.7964,41500000.0
2008-05-27 13:18:00,0.7964,0.79645,0.79635,0.79645,47300000.0
2008-05-27 13:19:00,0.7964,0.7965,0.7964,0.7965,15900000.0
2008-05-27 13:20:00,0.7965,0.7966,0.79645,0.7966,25900000.0
2008-05-27 13:21:00,0.7966,0.7969,0.7966,0.79675,61600000.0
2008-05-27 13:22:00,0.7967,0.7968,0.79665,0.7967,26600000.0
2008-05-27 13:23:00,0.79675,0.79675,0.79675,0.79675,2000000.0
2008-05-27 13:24:00,0.79675,0.79675,0.7966,0.79665,20100000.0
2008-05-27 13:25:00,0.7967,0.7967,0.7966,0.79665,11900000.0
2008-05-27 13:26:00,0.79665,0.7967,0.79665,0.79665,15700000.0
2008-05-27 13:27:00,0.7967,0.7968,0.79665,0.7968,27700000.0
2008-05-27 13:28:00,0.7968,0.79685,0.7967,0.79675,57100000.0
2008-05-27 13:29:00,0.79675,0.7969,0.7967,0.7969,55400000.0
2008-05-27 13:30:00,0.7969,0.79695,0.7968,0.79695,71400000.0
2008-05-27 13:31:00,0.79695,0.79695,0.7968,0.7968,62700000.0
2008-05-27 13:32:00,0.7968,0.7968,0.79665,0.7967,53500000.0
2008-05-27 13:33:00,0.7967,0.79705,0.7967,0.79705,51200000.0
2008-05-27 13:34:00,0.79705,0.7971,0.79695,0.797,57100000.0
2008-05-27 13:35:00,0.79705,0.7971,0.797,0.7971,128800000.0
2008-05-27 13:36:00,0.7971,0.79715,0.797,0.797,72300000.0
2008-05-27 13:37:00,0.79695,0.7971,0.79695,0.7971,28500000.0
2008-05-27 13:38:00,0.7971,0.7971,0.797,0.7971,40700000.0
2008-05-27 13:39:00,0.7971,0.79715,0.79705,0.79715,14600000.0
2008-05-27 13:40:00,0.79715,0.7972,0.79715,0.7972,5500000.0
2008-05-27 13:41:00,0.79725,0.79725,0.7971,0.7971,11900000.0
2008-05-27 13:42:00,0.79715,0.79715,0.7971,0.79715,6100000.0
2008-05-27 13:43:00,0.79715,0.79715,0.79705,0.79705,6200000.0
2008-05-27 13:44:00,0.7971,0.79715,0.7971,0.7971,3300000.0
2008-05-27 13:45:00,0.79705,0.7971,0.79695,0.797,41600000.0
2008-05-27 13:46:00,0.797,0.797,0.7968,0.79685,14200000.0
2008-05-27 13:47:00,0.79685,0.7969,0.79685,0.7969,4000000.0
2008-05-27 13:48:00,0.79685,0.7969,0.7968,0.79685,24400000.0
2008-05-27 13:49:00,0.7968,0.79685,0.79675,0.79685,16300000.0
2008-05-27 13:50:00,0.79685,0.7969,0.7968,0.7968,15700000.0
2008-05-27 13:51:00,0.79685,0.79695,0.79675,0.79695,12500000.0
2008-05-27 13:52:00,0.7969,0.79695,0.79685,0.79685,13600000.0
2008-05-27 13:53:00,0.79685,0.79695,0.79685,0.79685,8200000.0
2008-05-27 13:54:00,0.79685,0.79685,0.7968,0.79685,4300000.0
2008-05-27 13:55:00,0.79685,0.79685,0.7968,0.7968,5400000.0
2008-05-27 13:56:00,0.7968,0.7968,0.7968,0.7968,2000000.0
2008-05-27 13:57:00,0.7968,0.7968,0.7968,0.7968,5400000.0
2008-05-27 13:58:00,0.7968,0.79685,0.7968,0.79685,5800000.0
2008-05-27 13:59:00,0.79685,0.79685,0.7968,0.7968,9700000.0
2008-05-27 14:00:00,0.79685,0.79685,0.7968,0.79685,3800000.0
2008-05-27 14:01:00,0.7968,0.79695,0.7968,0.7969,7800000.0
2008-05-27 14:02:00,0.7969,0.7969,0.79685,0.7969,6900000.0
2008-05-27 14:03:00,0.79685,0.79685,0.7968,0.7968,6400000.0
2008-05-27 14:04:00,0.79685,0.7969,0.7968,0.79685,7300000.0
2008-05-27 14:05:00,0.79685,0.79685,0.7968,0.79685,10100000.0
2008-05-27 14:06:00,0.79685,0.79685,0.79685,0.79685,2700000.0
2008-05-27 14:07:00,0.79685,0.79685,0.7968,0.79685,4300000.0
2008-05-27 14:08:00,0.79685,0.79685,0.79675,0.7968,13800000.0
2008-05-27 14:09:00,0.79685,0.7969,0.7968,0.79685,9600000.0
2008-05-27 14:10:00,0.7968,0.7968,0.7967,0.79675,10700000.0
2008-05-27 14:11:00,0.79675,0.79695,0.79675,0.79695,18600000.0
2008-05-27 14:12:00,0.79695,0.7971,0.79685,0.7969,30900000.0
2008-05-27 14:13:00,0.7969,0.7971,0.7969,0.7971,23400000.0
2008-05-27 14:14:00,0.7971,0.7972,0.7971,0.79715,23300000.0
2008-05-27 14:15:00,0.7971,0.7971,0.7969,0.79695,20600000.0
2008-05-27 14:16:00,0.79695,0.797,0.79695,0.79695,15400000.0
2008-05-27 14:17:00,0.797,0.797,0.79695,0.79695,6300000.0
2008-05-27 14:18:00,0.79695,0.79695,0.7969,0.7969,4300000.0
2008-05-27 14:19:00,0.79695,0.79695,0.7969,0.7969,4000000.0
2008-05-27 14:20:00,0.7969,0.79695,0.7969,0.7969,4100000.0
2008-05-27 14:21:00,0.7969,0.79695,0.79685,0.7969,14200000.0
2008-05-27 14:22:00,0.7969,0.79695,0.7969,0.7969,7400000.0
2008-05-27 14:23:00,0.7969,0.7969,0.7969,0.7969,3400000.0
2008-05-27 14:24:00,0.7969,0.7969,0.7969,0.7969,300000.0
2008-05-27 14:25:00,0.79685,0.7969,0.79685,0.7969,3600000.0
2008-05-27 14:26:00,0.79685,0.7969,0.79675,0.7968,3500000.0
2008-05-27 14:27:00,0.79685,0.79685,0.79675,0.7968,3000000.0
2008-05-27 14:28:00,0.79675,0.79685,0.79675,0.7968,3000000.0
2008-05-27 14:29:00,0.79685,0.79685,0.7968,0.7968,1800000.0
2008-05-27 14:30:00,0.79685,0.797,0.7968,0.7968,5200000.0
2008-05-27 14:31:00,0.79685,0.79685,0.7964,0.7964,10900000.0
2008-05-27 14:32:00,0.79635,0.7965,0.7963,0.79645,10600000.0
2008-05-27 14:33:00,0.7965,0.79665,0.79645,0.79665,4800000.0
2008-05-27 14:34:00,0.7966,0.7968,0.7966,0.7967,5800000.0
2008-05-27 14:35:00,0.79675,0.79675,0.79665,0.79665,1200000.0
2008-05-27 14:36:00,0.7967,0.79675,0.7966,0.79675,3400000.0
2008-05-27 14:37:00,0.79675,0.79675,0.79655,0.7966,5600000.0
2008-05-27 14:38:00,0.79655,0.7966,0.7965,0.7966,4100000.0
2008-05-27 14:39:00,0.79665,0.79665,0.7966,0.7966,1200000.0
2008-05-27 14:40:00,0.79665,0.79675,0.79665,0.7967,6300000.0
2008-05-27 14:41:00,0.79665,0.79685,0.79655,0.7966,6600000.0
2008-05-27 14:42:00,0.79665,0.7967,0.79655,0.79655,6700000.0
2008-05-27 14:43:00,0.79655,0.79665,0.7965,0.7966,6000000.0
2008-05-27 14:44:00,0.79665,0.79675,0.79655,0.79655,9000000.0
2008-05-27 14:45:00,0.7966,0.7966,0.7965,0.79655,6100000.0
2008-05-27 14:46:00,0.79655,0.79655,0.79645,0.79655,10800000.0
2008-05-27 14:47:00,0.7965,0.7967,0.7965,0.7967,4600000.0
2008-05-27 14:48:00,0.79665,0.7967,0.79665,0.79665,6300000.0
2008-05-27 14:49:00,0.7966,0.79665,0.7965,0.7965,4800000.0
2008-05-27 14:50:00,0.79655,0.7966,0.7965,0.7965,5400000.0
2008-05-27 14:51:00,0.79655,0.7966,0.79645,0.7966,9600000.0
2008-05-27 14:52:00,0.79665,0.7967,0.7966,0.7966,9700000.0
2008-05-27 14:53:00,0.79655,0.7966,0.79655,0.7966,8500000.0
2008-05-27 14:54:00,0.79665,0.79665,0.79655,0.7966,3700000.0
2008-05-27 14:55:00,0.79665,0.7967,0.7966,0.79665,8500000.0
2008-05-27 14:56:00,0.79665,0.7967,0.79665,0.79665,3700000.0
2008-05-27 14:57:00,0.79665,0.79665,0.79645,0.7965,6400000.0
2008-05-27 14:58:00,0.79645,0.7965,0.7964,0.79645,20700000.0
2008-05-27 14:59:00,0.79645,0.7966,0.79645,0.7966,5400000.0
2008-05-27 15:00:00,0.79655,0.7967,0.79655,0.79665,8700000.0
2008-05-27 15:01:00,0.79665,0.79665,0.7963,0.7963,22100000.0
2008-05-27 15:02:00,0.79635,0.7964,0.79625,0.79625,7000000.0
2008-05-27 15:03:00,0.7963,0.7963,0.7961,0.7962,15400000.0
2008-05-27 15:04:00,0.79615,0.79625,0.7961,0.7962,22800000.0
2008-05-27 15:05:00,0.79615,0.79625,0.79605,0.7961,7700000.0
2008-05-27 15:06:00,0.79605,0.79615,0.796,0.796,9300000.0
2008-05-27 15:07:00,0.79605,0.79615,0.796,0.79615,9100000.0
2008-05-27 15:08:00,0.7962,0.79625,0.79615,0.79625,3300000.0
2008-05-27 15:09:00,0.7962,0.7966,0.7962,0.79655,18200000.0
2008-05-27 15:10:00,0.7966,0.79665,0.7964,0.7964,22000000.0
2008-05-27 15:11:00,0.79645,0.7965,0.7964,0.79645,9000000.0
2008-05-27 15:12:00,0.79645,0.79655,0.7964,0.7965,6200000.0
2008-05-27 15:13:00,0.79655,0.79665,0.79655,0.7966,5400000.0
2008-05-27 15:14:00,0.79665,0.79665,0.7965,0.79655,11500000.0
2008-05-27 15:15:00,0.7966,0.7966,0.7965,0.7965,13400000.0
2008-05-27 15:16:00,0.79655,0.7966,0.79605,0.79605,201499997.0
2008-05-27 15:17:00,0.7961,0.7962,0.79605,0.7961,12700000.0
2008-05-27 15:18:00,0.79605,0.79615,0.796,0.79605,6600000.0
2008-05-27 15:19:00,0.7961,0.7961,0.79605,0.79605,9700000.0
2008-05-27 15:20:00,0.796,0.7961,0.796,0.796,9000000.0
2008-05-27 15:21:00,0.79595,0.796,0.7958,0.79595,20700000.0
2008-05-27 15:22:00,0.79595,0.796,0.7959,0.79595,17400000.0
2008-05-27 15:23:00,0.796,0.796,0.7959,0.7959,14700000.0
2008-05-27 15:24:00,0.79595,0.79615,0.79595,0.7961,16300000.0
2008-05-27 15:25:00,0.79605,0.79615,0.79605,0.7961,5500000.0
2008-05-27 15:26:00,0.79615,0.79615,0.79605,0.7961,8900000.0
2008-05-27 15:27:00,0.79615,0.7962,0.7961,0.79615,10700000.0
2008-05-27 15:28:00,0.7962,0.79635,0.7962,0.79625,8100000.0
2008-05-27 15:29:00,0.7962,0.7963,0.79615,0.7963,1800000.0
2008-05-27 15:30:00,0.79635,0.79635,0.79625,0.7963,7100000.0
2008-05-27 15:31:00,0.79635,0.79635,0.7963,0.7963,4800000.0
2008-05-27 15:32:00,0.79635,0.79635,0.79625,0.79625,6200000.0
2008-05-27 15:33:00,0.7963,0.7965,0.7963,0.79635,14400000.0
2008-05-27 15:34:00,0.7963,0.7963,0.79625,0.7963,8000000.0
2008-05-27 15:35:00,0.79635,0.7964,0.79625,0.79625,5200000.0
2008-05-27 15:36:00,0.7962,0.79625,0.79615,0.7962,12700000.0
2008-05-27 15:37:00,0.79625,0.79625,0.79615,0.7962,3200000.0
2008-05-27 15:38:00,0.79625,0.7963,0.7962,0.79625,3900000.0
2008-05-27 15:39:00,0.7962,0.79625,0.7962,0.79625,4200000.0
2008-05-27 15:40:00,0.7962,0.7963,0.7962,0.79625,7100000.0
2008-05-27 15:41:00,0.79625,0.79625,0.7962,0.79625,9000000.0
2008-05-27 15:42:00,0.7962,0.7963,0.7962,0.79625,7800000.0
2008-05-27 15:43:00,0.79625,0.7963,0.7962,0.7962,3100000.0
2008-05-27 15:44:00,0.79625,0.79625,0.79615,0.79615,10500000.0
2008-05-27 15:45:00,0.7961,0.79615,0.7961,0.7961,6600000.0
2008-05-27 15:46:00,0.79605,0.79635,0.79605,0.7961,16600000.0
2008-05-27 15:47:00,0.79615,0.7962,0.796,0.7961,26200000.0
2008-05-27 15:48:00,0.79605,0.7962,0.79605,0.79615,7800000.0
2008-05-27 15:49:00,0.7962,0.7963,0.79615,0.79625,7200000.0
2008-05-27 15:50:00,0.7963,0.7963,0.7962,0.79625,8000000.0
2008-05-27 15:51:00,0.79625,0.79625,0.7961,0.79615,9200000.0
2008-05-27 15:52:00,0.7961,0.7962,0.79605,0.7962,3000000.0
2008-05-27 15:53:00,0.79625,0.7963,0.79625,0.79625,2400000.0
2008-05-27 15:54:00,0.7963,0.7963,0.79625,0.7963,5200000.0
2008-05-27 15:55:00,0.79625,0.79625,0.7962,0.79625,1800000.0
2008-05-27 15:56:00,0.7962,0.7962,0.7961,0.79615,15600000.0
2008-05-27 15:57:00,0.79615,0.7962,0.79615,0.7962,5200000.0
2008-05-27 15:58:00,0.79615,0.7962,0.7961,0.7961,8200000.0
2008-05-27 15:59:00,0.79615,0.79625,0.7959,0.796,96800001.0
2008-05-27 16:00:00,0.7959,0.79645,0.7959,0.7962,566900000.0
2008-05-27 16:01:00,0.79625,0.7964,0.79625,0.79635,32200000.0
2008-05-27 16:02:00,0.7963,0.79635,0.7957,0.79575,31600000.0
2008-05-27 16:03:00,0.7958,0.796,0.7957,0.7959,16400000.0
2008-05-27 16:04:00,0.79595,0.796,0.7959,0.79595,11800000.0
2008-05-27 16:05:00,0.79595,0.79615,0.7959,0.79605,12600000.0
2008-05-27 16:06:00,0.796,0.796,0.79575,0.79595,26700000.0
2008-05-27 16:07:00,0.7959,0.7959,0.79585,0.7959,5800000.0
2008-05-27 16:08:00,0.79585,0.7959,0.7958,0.7959,16600000.0
2008-05-27 16:09:00,0.79585,0.7959,0.79565,0.79565,15200000.0
2008-05-27 16:10:00,0.7957,0.7959,0.79565,0.79585,10000000.0
2008-05-27 16:11:00,0.7959,0.796,0.79585,0.796,14400000.0
2008-05-27 16:12:00,0.79605,0.79615,0.79595,0.79615,16700000.0
2008-05-27 16:13:00,0.7962,0.79635,0.79615,0.7962,14200000.0
2008-05-27 16:14:00,0.79625,0.79625,0.796,0.7961,28100000.0
2008-05-27 16:15:00,0.79605,0.7962,0.796,0.7962,11400000.0
2008-05-27 16:16:00,0.79625,0.79625,0.7961,0.7961,9400000.0
2008-05-27 16:17:00,0.79615,0.79635,0.79615,0.79625,16200000.0
2008-05-27 16:18:00,0.79625,0.7963,0.79625,0.7963,8400000.0
2008-05-27 16:19:00,0.79635,0.7965,0.7963,0.7965,13200000.0
2008-05-27 16:20:00,0.79645,0.7965,0.79645,0.7965,13600000.0
2008-05-27 16:21:00,0.79655,0.79655,0.7964,0.7964,11600000.0
2008-05-27 16:22:00,0.79645,0.79655,0.7964,0.7965,11200000.0
2008-05-27 16:23:00,0.79655,0.7966,0.7965,0.7966,11400000.0
2008-05-27 16:24:00,0.79665,0.7967,0.7966,0.79665,16800000.0
2008-05-27 16:25:00,0.7966,0.7966,0.79645,0.79645,16400000.0
2008-05-27 16:26:00,0.79645,0.79665,0.79645,0.7966,15200000.0
2008-05-27 16:27:00,0.79665,0.79665,0.79645,0.79645,7200000.0
2008-05-27 16:28:00,0.7965,0.79655,0.7964,0.79645,11800000.0
2008-05-27 16:29:00,0.79645,0.7965,0.79635,0.7964,11800000.0
2008-05-27 16:30:00,0.79635,0.79645,0.79635,0.79645,3800000.0
2008-05-27 16:31:00,0.79645,0.7966,0.79645,0.79655,11400000.0
2008-05-27 16:32:00,0.79655,0.7967,0.7965,0.7965,86200004.0
2008-05-27 16:33:00,0.79645,0.7965,0.79625,0.7964,26000000.0
2008-05-27 16:34:00,0.79635,0.7964,0.79615,0.7962,13600000.0
2008-05-27 16:35:00,0.79625,0.7965,0.7962,0.79635,17800000.0
2008-05-27 16:36:00,0.7963,0.79645,0.7962,0.7963,29100000.0
2008-05-27 16:37:00,0.79635,0.79635,0.79625,0.7963,3600000.0
2008-05-27 16:38:00,0.79625,0.7964,0.79625,0.79635,28300000.0
2008-05-27 16:39:00,0.79635,0.7967,0.79635,0.7966,11900000.0
2008-05-27 16:40:00,0.79665,0.79665,0.7966,0.7966,4400000.0
2008-05-27 16:41:00,0.79655,0.7966,0.79635,0.7964,9400000.0
2008-05-27 16:42:00,0.79645,0.7965,0.7964,0.79645,12800000.0
2008-05-27 16:43:00,0.7965,0.7965,0.79645,0.7965,1400000.0
2008-05-27 16:44:00,0.79645,0.7965,0.79635,0.79635,7200000.0
2008-05-27 16:45:00,0.79635,0.79635,0.7961,0.79615,11800000.0
2008-05-27 16:46:00,0.7961,0.7961,0.796,0.79605,5400000.0
2008-05-27 16:47:00,0.79605,0.7961,0.7957,0.7958,17400000.0
2008-05-27 16:48:00,0.79585,0.79585,0.7958,0.79585,8200000.0
2008-05-27 16:49:00,0.79585,0.7959,0.7958,0.7958,17000000.0
2008-05-27 16:50:00,0.79575,0.7959,0.79575,0.7959,8000000.0
2008-05-27 16:51:00,0.7959,0.79595,0.79575,0.7958,7400000.0
2008-05-27 16:52:00,0.79575,0.7958,0.7957,0.79575,2800000.0
2008-05-27 16:53:00,0.7958,0.7958,0.7957,0.79575,4000000.0
2008-05-27 16:54:00,0.7957,0.79575,0.7957,0.79575,8000000.0
2008-05-27 16:55:00,0.79575,0.79575,0.7956,0.7957,18400000.0
2008-05-27 16:56:00,0.79565,0.79575,0.79565,0.79575,4200000.0
2008-05-27 16:57:00,0.79575,0.7958,0.7957,0.7957,4000000.0
2008-05-27 16:58:00,0.79575,0.79575,0.7957,0.79575,2000000.0
2008-05-27 16:59:00,0.7958,0.79605,0.7958,0.79605,17000000.0
2008-05-27 17:00:00,0.796,0.796,0.7958,0.79585,11000000.0
2008-05-27 17:01:00,0.7959,0.796,0.79585,0.79595,8800000.0
2008-05-27 17:02:00,0.79595,0.7961,0.79595,0.79605,11200000.0
2008-05-27 17:03:00,0.796,0.79615,0.796,0.7961,6200000.0
2008-05-27 17:04:00,0.79615,0.7962,0.79615,0.79615,16400000.0
2008-05-27 17:05:00,0.79615,0.79615,0.79605,0.7961,8800000.0
2008-05-27 17:06:00,0.79605,0.7961,0.796,0.7961,9600000.0
2008-05-27 17:07:00,0.79615,0.7962,0.79615,0.79615,3200000.0
2008-05-27 17:08:00,0.7962,0.79645,0.7962,0.7964,6600000.0
2008-05-27 17:09:00,0.79645,0.7965,0.7964,0.79645,3600000.0
2008-05-27 17:10:00,0.7965,0.79655,0.79645,0.7965,8800000.0
2008-05-27 17:11:00,0.79655,0.79655,0.7965,0.79655,5600000.0
2008-05-27 17:12:00,0.7965,0.79655,0.79645,0.7965,15200000.0
2008-05-27 17:13:00,0.79655,0.79655,0.79635,0.7964,11700000.0
2008-05-27 17:14:00,0.79635,0.7964,0.7962,0.7962,177700003.0
2008-05-27 17:15:00,0.79625,0.7965,0.79625,0.7965,9600000.0
2008-05-27 17:16:00,0.79645,0.79665,0.7964,0.79665,13800000.0
2008-05-27 17:17:00,0.7966,0.7966,0.7965,0.79655,5000000.0
2008-05-27 17:18:00,0.7965,0.7967,0.7965,0.79655,9200000.0
2008-05-27 17:19:00,0.7965,0.7965,0.7962,0.79625,9900000.0
2008-05-27 17:20:00,0.79625,0.79635,0.79625,0.79625,4800000.0
2008-05-27 17:21:00,0.79625,0.79635,0.7962,0.79635,3200000.0
2008-05-27 17:22:00,0.79635,0.7964,0.7963,0.79635,6000000.0
2008-05-27 17:23:00,0.7963,0.79635,0.79625,0.79635,9400000.0
2008-05-27 17:24:00,0.7963,0.79635,0.79625,0.7963,4000000.0
2008-05-27 17:25:00,0.79625,0.7963,0.79615,0.79625,10400000.0
2008-05-27 17:26:00,0.7963,0.7965,0.7963,0.79645,11400000.0
2008-05-27 17:27:00,0.79645,0.7965,0.79645,0.79645,1600000.0
2008-05-27 17:28:00,0.7965,0.79655,0.7964,0.7964,14400000.0
2008-05-27 17:29:00,0.79635,0.7964,0.79635,0.7964,6400000.0
2008-05-27 17:30:00,0.79635,0.79635,0.7962,0.7962,5700000.0
2008-05-27 17:31:00,0.79615,0.7962,0.7961,0.7961,6700000.0
2008-05-27 17:32:00,0.79605,0.7961,0.796,0.7961,4200000.0
2008-05-27 17:33:00,0.79615,0.79615,0.79605,0.79605,5200000.0
2008-05-27 17:34:00,0.7961,0.7961,0.7959,0.7959,7600000.0
2008-05-27 17:35:00,0.79595,0.796,0.7958,0.79595,11200000.0
2008-05-27 17:36:00,0.796,0.796,0.79595,0.79595,800000.0
2008-05-27 17:37:00,0.7959,0.79595,0.7959,0.79595,5600000.0
2008-05-27 17:38:00,0.7959,0.7961,0.7959,0.7961,8200000.0
2008-05-27 17:39:00,0.79605,0.7961,0.79605,0.79605,5000000.0
2008-05-27 17:40:00,0.79605,0.7963,0.79605,0.7961,46900000.0
2008-05-27 17:41:00,0.79615,0.7962,0.7961,0.79615,21100000.0
2008-05-27 17:42:00,0.7962,0.7962,0.7961,0.79615,7200000.0
2008-05-27 17:43:00,0.79615,0.79615,0.79615,0.79615,2000000.0
2008-05-27 17:44:00,0.7961,0.79615,0.79605,0.79605,20100000.0
2008-05-27 17:45:00,0.7961,0.7961,0.79595,0.796,21200000.0
2008-05-27 17:46:00,0.796,0.7961,0.79595,0.7961,15800000.0
2008-05-27 17:47:00,0.7961,0.79625,0.79605,0.79625,14600000.0
2008-05-27 17:48:00,0.79625,0.79645,0.79625,0.79645,16800000.0
2008-05-27 17:49:00,0.7965,0.7965,0.7962,0.79625,48100000.0
2008-05-27 17:50:00,0.7962,0.79625,0.7962,0.79625,10800000.0
2008-05-27 17:51:00,0.79625,0.7965,0.7962,0.79645,30300000.0
2008-05-27 17:52:00,0.79645,0.79655,0.7964,0.79655,15000000.0
2008-05-27 17:53:00,0.7965,0.7966,0.7965,0.79655,12800000.0
2008-05-27 17:54:00,0.79655,0.7966,0.7965,0.7965,8100000.0
2008-05-27 17:55:00,0.79645,0.7965,0.79645,0.7965,19700000.0
2008-05-27 17:56:00,0.7965,0.79655,0.79645,0.79645,8600000.0
2008-05-27 17:57:00,0.79645,0.79645,0.7963,0.7964,17500000.0
2008-05-27 17:58:00,0.79635,0.79635,0.7963,0.79635,15200000.0
2008-05-27 17:59:00,0.79635,0.7964,0.7963,0.79635,20400000.0
2008-05-27 18:00:00,0.79635,0.7964,0.7963,0.7964,8200000.0
2008-05-27 18:01:00,0.7964,0.79645,0.79635,0.7964,9200000.0
2008-05-27 18:02:00,0.7964,0.79655,0.7964,0.7965,8800000.0
2008-05-27 18:03:00,0.7965,0.7965,0.79645,0.7965,5600000.0
2008-05-27 18:04:00,0.7965,0.7965,0.79635,0.7965,18900000.0
2008-05-27 18:05:00,0.7965,0.79655,0.79645,0.7965,13000000.0
2008-05-27 18:06:00,0.7965,0.7965,0.79635,0.7964,13900000.0
2008-05-27 18:07:00,0.79635,0.79645,0.79635,0.7964,13200000.0
2008-05-27 18:08:00,0.79645,0.79645,0.79625,0.79625,33500000.0
2008-05-27 18:09:00,0.79625,0.79625,0.796,0.796,18700000.0
2008-05-27 18:10:00,0.796,0.796,0.79595,0.796,5600000.0
2008-05-27 18:11:00,0.796,0.796,0.796,0.796,1000000.0
2008-05-27 18:12:00,0.796,0.79605,0.796,0.79605,4400000.0
2008-05-27 18:13:00,0.79605,0.7962,0.796,0.7962,11900000.0
2008-05-27 18:14:00,0.7962,0.7962,0.79615,0.7962,3400000.0
2008-05-27 18:15:00,0.7962,0.79625,0.7962,0.79625,3600000.0
2008-05-27 18:16:00,0.79625,0.79635,0.7962,0.7963,6100000.0
2008-05-27 18:17:00,0.7963,0.7963,0.79625,0.7963,6300000.0
2008-05-27 18:18:00,0.79625,0.7963,0.7962,0.7962,4400000.0
2008-05-27 18:19:00,0.79615,0.7962,0.7961,0.7961,4800000.0
2008-05-27 18:20:00,0.7961,0.7961,0.796,0.79605,5200000.0
2008-05-27 18:21:00,0.79605,0.7961,0.79605,0.7961,6600000.0
2008-05-27 18:22:00,0.7961,0.79615,0.79605,0.79605,5200000.0
2008-05-27 18:23:00,0.7961,0.7961,0.7959,0.79595,9000000.0
2008-05-27 18:24:00,0.79595,0.796,0.7959,0.79595,15500000.0
2008-05-27 18:25:00,0.79595,0.79595,0.7959,0.7959,4100000.0
2008-05-27 18:26:00,0.7959,0.796,0.7959,0.79595,8000000.0
2008-05-27 18:27:00,0.79595,0.796,0.7959,0.7959,4900000.0
2008-05-27 18:28:00,0.7959,0.7961,0.7959,0.7961,11700000.0
2008-05-27 18:29:00,0.7961,0.7961,0.79605,0.79605,2900000.0
2008-05-27 18:30:00,0.7961,0.7964,0.79605,0.79625,14600000.0
2008-05-27 18:31:00,0.7963,0.7963,0.79625,0.79625,8100000.0
2008-05-27 18:32:00,0.79625,0.79625,0.7962,0.79625,2800000.0
2008-05-27 18:33:00,0.7962,0.79625,0.7962,0.79625,4400000.0
2008-05-27 18:34:00,0.79625,0.79625,0.7961,0.7961,37399999.0
2008-05-27 18:35:00,0.79615,0.79615,0.79615,0.79615,1000000.0
2008-05-27 18:36:00,0.79615,0.79615,0.79605,0.7961,5600000.0
2008-05-27 18:37:00,0.7961,0.7961,0.79605,0.7961,3100000.0
2008-05-27 18:38:00,0.79605,0.7961,0.796,0.796,10500000.0
2008-05-27 18:39:00,0.796,0.796,0.796,0.796,3600000.0
2008-05-27 18:40:00,0.79595,0.796,0.79595,0.79595,11600000.0
2008-05-27 18:41:00,0.79595,0.79595,0.7959,0.7959,6200000.0
2008-05-27 18:42:00,0.79595,0.79605,0.7959,0.796,7400000.0
2008-05-27 18:43:00,0.79598,0.79606,0.79582,0.79595,14000000.0
2008-05-27 18:44:00,0.79605,0.7961,0.796,0.7961,5700000.0
2008-05-27 18:45:00,0.79605,0.79605,0.796,0.796,11800000.0
2008-05-27 18:46:00,0.79605,0.79605,0.796,0.796,2000000.0
2008-05-27 18:47:00,0.79605,0.79615,0.79605,0.7961,5000000.0
2008-05-27 18:48:00,0.79615,0.79615,0.79605,0.7961,7600000.0
2008-05-27 18:49:00,0.79605,0.7961,0.79605,0.7961,4600000.0
2008-05-27 18:50:00,0.7961,0.7961,0.79605,0.7961,6600000.0
2008-05-27 18:51:00,0.79605,0.7962,0.79605,0.79615,12100000.0
2008-05-27 18:52:00,0.79615,0.79615,0.79605,0.79615,8000000.0
2008-05-27 18:53:00,0.79615,0.79615,0.7961,0.79615,6400000.0
2008-05-27 18:54:00,0.79615,0.79615,0.79605,0.7961,5600000.0
2008-05-27 18:55:00,0.79605,0.7961,0.796,0.796,4400000.0
2008-05-27 18:56:00,0.79595,0.796,0.7959,0.796,4600000.0
2008-05-27 18:57:00,0.796,0.79605,0.79595,0.796,15100000.0
2008-05-27 18:58:00,0.796,0.796,0.79595,0.796,5000000.0
2008-05-27 18:59:00,0.796,0.79605,0.796,0.79605,5200000.0
2008-05-27 19:00:00,0.79605,0.7961,0.79605,0.7961,2200000.0
2008-05-27 19:01:00,0.7961,0.79615,0.7961,0.7961,7800000.0
2008-05-27 19:02:00,0.79615,0.79615,0.79615,0.79615,1400000.0
2008-05-27 19:03:00,0.7961,0.7962,0.7961,0.7961,6000000.0
2008-05-27 19:04:00,0.7961,0.7961,0.796,0.7961,9000000.0
2008-05-27 19:05:00,0.7961,0.79625,0.7961,0.79625,7400000.0
2008-05-27 19:06:00,0.7963,0.79635,0.79625,0.79635,7400000.0
2008-05-27 19:07:00,0.7964,0.79645,0.7963,0.79645,5200000.0
2008-05-27 19:08:00,0.7964,0.7964,0.7964,0.7964,2200000.0
2008-05-27 19:09:00,0.7964,0.79645,0.7964,0.7964,5000000.0
2008-05-27 19:10:00,0.7964,0.7964,0.79635,0.7964,7100000.0
2008-05-27 19:11:00,0.79635,0.7964,0.79635,0.79635,5400000.0
2008-05-27 19:12:00,0.79635,0.79635,0.79615,0.79615,11700000.0
2008-05-27 19:13:00,0.79615,0.7962,0.79605,0.7961,17500000.0
2008-05-27 19:14:00,0.7961,0.7961,0.79605,0.7961,2300000.0
2008-05-27 19:15:00,0.79605,0.7961,0.79605,0.7961,6300000.0
2008-05-27 19:16:00,0.79605,0.79605,0.796,0.796,12700000.0
2008-05-27 19:17:00,0.796,0.796,0.796,0.796,800000.0
2008-05-27 19:18:00,0.796,0.796,0.796,0.796,1400000.0
2008-05-27 19:19:00,0.796,0.796,0.79595,0.796,7200000.0
2008-05-27 19:20:00,0.796,0.796,0.796,0.796,2000000.0
2008-05-27 19:21:00,0.796,0.796,0.79595,0.79595,3400000.0
2008-05-27 19:22:00,0.79595,0.79595,0.79595,0.79595,400000.0
2008-05-27 19:23:00,0.79595,0.79595,0.79595,0.79595,2200000.0
2008-05-27 19:24:00,0.79595,0.796,0.79595,0.796,2600000.0
2008-05-27 19:25:00,0.79595,0.796,0.79595,0.796,800000.0
2008-05-27 19:26:00,0.79595,0.796,0.79595,0.796,2800000.0
2008-05-27 19:27:00,0.79595,0.79595,0.79578,0.79588,49600000.0
2008-05-27 19:28:00,0.79595,0.796,0.79595,0.796,3700000.0
2008-05-27 19:29:00,0.796,0.796,0.796,0.796,2000000.0
2008-05-27 19:30:00,0.79605,0.79605,0.796,0.796,2800000.0
2008-05-27 19:31:00,0.796,0.796,0.7959,0.79595,6200000.0
2008-05-27 19:32:00,0.7959,0.79595,0.7958,0.7958,6800000.0
2008-05-27 19:33:00,0.7958,0.7959,0.7958,0.7959,2200000.0
2008-05-27 19:34:00,0.79585,0.79585,0.79585,0.79585,800000.0
2008-05-27 19:35:00,0.7958,0.79585,0.7958,0.7958,2200000.0
2008-05-27 19:36:00,0.79575,0.79575,0.79535,0.7954,17900000.0
2008-05-27 19:37:00,0.7954,0.7955,0.7954,0.7955,7000000.0
2008-05-27 19:38:00,0.79545,0.79545,0.7954,0.79545,6400000.0
2008-05-27 19:39:00,0.79545,0.79545,0.7954,0.79545,7600000.0
2008-05-27 19:40:00,0.79545,0.79545,0.7954,0.79545,5200000.0
2008-05-27 19:41:00,0.79545,0.7955,0.79545,0.7955,7800000.0
2008-05-27 19:42:00,0.79555,0.7956,0.7955,0.7956,6900000.0
2008-05-27 19:43:00,0.7956,0.7956,0.79555,0.7956,10200000.0
2008-05-27 19:44:00,0.7956,0.7956,0.79555,0.7956,11400000.0
2008-05-27 19:45:00,0.7956,0.7957,0.7956,0.79565,11900000.0
2008-05-27 19:46:00,0.7956,0.79565,0.79555,0.79565,5600000.0
2008-05-27 19:47:00,0.79543,0.79556,0.79536,0.79549,31500000.0
2008-05-27 19:48:00,0.7955,0.79559,0.7954,0.79542,47600000.0
2008-05-27 19:49:00,0.79538,0.79558,0.79538,0.7954,50900000.0
2008-05-27 19:50:00,0.7956,0.79565,0.7956,0.7956,6200000.0
2008-05-27 19:51:00,0.79524,0.79548,0.79524,0.79546,21100000.0
2008-05-27 19:52:00,0.7956,0.79565,0.79545,0.79545,12000000.0
2008-05-27 19:53:00,0.7955,0.79565,0.7955,0.7956,9000000.0
2008-05-27 19:54:00,0.7956,0.7957,0.7956,0.7957,3400000.0
2008-05-27 19:55:00,0.79565,0.7957,0.79565,0.7957,18900000.0
2008-05-27 19:56:00,0.79565,0.7957,0.79555,0.7956,12900000.0
2008-05-27 19:57:00,0.7956,0.7956,0.79555,0.79555,13200000.0
2008-05-27 19:58:00,0.79555,0.7956,0.79555,0.79555,5600000.0
2008-05-27 19:59:00,0.79555,0.79555,0.79545,0.79545,17000000.0
2008-05-27 20:00:00,0.7954,0.7955,0.79525,0.79525,6600000.0
2008-05-27 20:01:00,0.7953,0.79535,0.79525,0.79525,4800000.0
2008-05-27 20:02:00,0.7952,0.79525,0.7951,0.79525,16900000.0
2008-05-27 20:03:00,0.7952,0.79525,0.79505,0.7951,16900000.0
2008-05-27 20:04:00,0.7951,0.79525,0.7951,0.7952,9000000.0
2008-05-27 20:05:00,0.7952,0.7952,0.7951,0.7951,13400000.0
2008-05-27 20:06:00,0.7951,0.79515,0.7951,0.7951,6400000.0
2008-05-27 20:07:00,0.7951,0.79515,0.7951,0.79515,15000000.0
2008-05-27 20:08:00,0.79515,0.79525,0.79515,0.79525,10400000.0
2008-05-27 20:09:00,0.7953,0.79535,0.7953,0.79535,6000000.0
2008-05-27 20:10:00,0.79535,0.79535,0.79525,0.79525,3200000.0
2008-05-27 20:11:00,0.79525,0.79525,0.79515,0.7952,16800000.0
2008-05-27 20:12:00,0.79525,0.79525,0.7951,0.79515,13400000.0
2008-05-27 20:13:00,0.7951,0.79515,0.7951,0.79515,22600000.0
2008-05-27 20:14:00,0.79515,0.79515,0.79495,0.79495,16000000.0
2008-05-27 20:15:00,0.79495,0.795,0.7949,0.7949,18700000.0
2008-05-27 20:16:00,0.7949,0.79495,0.7949,0.7949,19900000.0
2008-05-27 20:17:00,0.79495,0.79515,0.79495,0.79515,15600000.0
2008-05-27 20:18:00,0.79515,0.7952,0.7951,0.79515,8000000.0
2008-05-27 20:19:00,0.7952,0.7952,0.79515,0.7952,9600000.0
2008-05-27 20:20:00,0.79515,0.79535,0.79515,0.79535,6600000.0
2008-05-27 20:21:00,0.79535,0.79535,0.7953,0.79535,14600000.0
2008-05-27 20:22:00,0.79535,0.79535,0.7953,0.7953,5600000.0
2008-05-27 20:23:00,0.79525,0.7953,0.79515,0.79515,6800000.0
2008-05-27 20:24:00,0.7952,0.7952,0.7952,0.7952,1000000.0
2008-05-27 20:25:00,0.7952,0.7952,0.7952,0.7952,1000000.0
2008-05-27 20:26:00,0.7952,0.7953,0.7951,0.7951,10200000.0
2008-05-27 20:27:00,0.7951,0.7952,0.7951,0.79515,8900000.0
2008-05-27 20:28:00,0.79515,0.7952,0.79515,0.7952,2000000.0
2008-05-27 20:29:00,0.7952,0.7952,0.79515,0.7952,3400000.0
2008-05-27 20:30:00,0.79515,0.7952,0.79515,0.79515,8500000.0
2008-05-27 20:31:00,0.7951,0.7952,0.7951,0.7951,6700000.0
2008-05-27 20:32:00,0.79515,0.79515,0.7951,0.7951,3400000.0
2008-05-27 20:33:00,0.79505,0.79505,0.795,0.79505,17100000.0
2008-05-27 20:34:00,0.79505,0.79505,0.795,0.795,5800000.0
2008-05-27 20:35:00,0.79495,0.795,0.79495,0.795,5500000.0
2008-05-27 20:36:00,0.79495,0.795,0.7948,0.7948,15800000.0
2008-05-27 20:37:00,0.7948,0.79495,0.7948,0.79495,5400000.0
2008-05-27 20:38:00,0.7949,0.795,0.7949,0.7949,10800000.0
2008-05-27 20:39:00,0.79495,0.79495,0.79465,0.79465,17600000.0
2008-05-27 20:40:00,0.7947,0.7947,0.79445,0.79455,11800000.0
2008-05-27 20:41:00,0.7946,0.7946,0.7945,0.7945,6600000.0
2008-05-27 20:42:00,0.79455,0.7946,0.79445,0.79455,15500000.0
2008-05-27 20:43:00,0.79455,0.7946,0.79455,0.7946,3000000.0
2008-05-27 20:44:00,0.7946,0.79465,0.79455,0.79455,12800000.0
2008-05-27 20:45:00,0.79455,0.79455,0.7944,0.79445,8400000.0
2008-05-27 20:46:00,0.79445,0.7945,0.79445,0.7945,6400000.0
2008-05-27 20:47:00,0.79445,0.79455,0.79445,0.79455,7200000.0
2008-05-27 20:48:00,0.79455,0.79455,0.7945,0.7945,8900000.0
2008-05-27 20:49:00,0.79445,0.79465,0.79445,0.7946,15000000.0
2008-05-27 20:50:00,0.7946,0.7947,0.79455,0.7947,14300000.0
2008-05-27 20:51:00,0.79465,0.7947,0.79465,0.79465,10800000.0
2008-05-27 20:52:00,0.7947,0.7948,0.7947,0.7947,27900000.0
2008-05-27 20:53:00,0.7947,0.79475,0.7947,0.79475,6000000.0
2008-05-27 20:54:00,0.7948,0.79485,0.7948,0.79485,9200000.0
2008-05-27 20:55:00,0.79485,0.7949,0.79485,0.79485,7800000.0
2008-05-27 20:56:00,0.79485,0.79485,0.79465,0.7947,25200000.0
2008-05-27 20:57:00,0.7947,0.79475,0.7947,0.79475,11800000.0
2008-05-27 20:58:00,0.79475,0.79475,0.7945,0.7945,10300000.0
2008-05-27 20:59:00,0.79455,0.79465,0.7945,0.79455,17000000.0
2008-05-27 21:00:00,0.7945,0.79455,0.7943,0.7944,9400000.0
2008-05-27 21:01:00,0.79445,0.79455,0.79445,0.7945,8600000.0
2008-05-27 21:02:00,0.79445,0.79455,0.79445,0.79455,5100000.0
2008-05-27 21:03:00,0.7945,0.7945,0.79445,0.7945,2800000.0
2008-05-27 21:04:00,0.7945,0.7945,0.7945,0.7945,1000000.0
2008-05-27 21:05:00,0.79445,0.79445,0.7943,0.7943,3400000.0
2008-05-27 21:06:00,0.79425,0.7944,0.79425,0.79435,3800000.0
2008-05-27 21:07:00,0.79435,0.7944,0.7943,0.7943,2800000.0
2008-05-27 21:08:00,0.79425,0.7943,0.79425,0.7943,1600000.0
2008-05-27 21:09:00,0.79425,0.7943,0.79425,0.7943,21200000.0
2008-05-27 21:10:00,0.79425,0.7943,0.79425,0.7943,11000000.0
2008-05-27 21:11:00,0.79425,0.7943,0.79425,0.7943,11100000.0
2008-05-27 21:12:00,0.79435,0.79435,0.7943,0.7943,3600000.0
2008-05-27 21:13:00,0.79435,0.7944,0.79435,0.79435,2400000.0
2008-05-27 21:14:00,0.79435,0.79435,0.79435,0.79435,1600000.0
2008-05-27 21:15:00,0.7943,0.7943,0.7943,0.7943,400000.0
2008-05-27 21:16:00,0.79435,0.79435,0.79435,0.79435,400000.0
2008-05-27 21:17:00,0.7944,0.7944,0.79425,0.7943,3000000.0
2008-05-27 21:18:00,0.79435,0.79435,0.7943,0.7943,6000000.0
2008-05-27 21:19:00,0.79425,0.7943,0.79425,0.7943,2200000.0
2008-05-27 21:20:00,0.79435,0.79435,0.7943,0.7943,800000.0
2008-05-27 21:21:00,0.79435,0.7944,0.79435,0.79435,2000000.0
2008-05-27 21:22:00,0.7944,0.7944,0.79435,0.79435,2400000.0
2008-05-27 21:23:00,0.7944,0.7944,0.7944,0.7944,400000.0
2008-05-27 21:24:00,0.79435,0.7944,0.79435,0.7944,4300000.0
2008-05-27 21:25:00,0.79435,0.7944,0.79435,0.7944,6500000.0
2008-05-27 21:26:00,0.79435,0.79445,0.79435,0.79445,4000000.0
2008-05-27 21:27:00,0.7944,0.7945,0.7944,0.79445,4000000.0
2008-05-27 21:28:00,0.79445,0.79445,0.7944,0.79445,4000000.0
2008-05-27 21:29:00,0.7944,0.7945,0.7944,0.7945,2400000.0
2008-05-27 21:30:00,0.79445,0.79445,0.7943,0.7944,10000000.0
2008-05-27 21:31:00,0.79435,0.79435,0.7943,0.79435,4400000.0
2008-05-27 21:32:00,0.7943,0.7943,0.7941,0.7942,14800000.0
2008-05-27 21:33:00,0.79415,0.79425,0.79405,0.79405,6400000.0
2008-05-27 21:34:00,0.79405,0.7942,0.79405,0.7942,2800000.0
2008-05-27 21:35:00,0.79415,0.7942,0.79415,0.79415,4400000.0
2008-05-27 21:36:00,0.7941,0.7942,0.7941,0.7942,3400000.0
2008-05-27 21:37:00,0.79425,0.7943,0.79425,0.79425,4000000.0
2008-05-27 21:38:00,0.7943,0.7943,0.79425,0.79425,1200000.0
2008-05-27 21:39:00,0.7942,0.79425,0.7942,0.79425,800000.0
2008-05-27 21:40:00,0.79425,0.79435,0.79415,0.7943,8700000.0
2008-05-27 21:41:00,0.79425,0.7943,0.7942,0.79425,2600000.0
2008-05-27 21:42:00,0.7943,0.7943,0.79425,0.7943,2800000.0
2008-05-27 21:43:00,0.79425,0.7943,0.7942,0.7942,4200000.0
2008-05-27 21:44:00,0.79415,0.7942,0.79415,0.7942,1000000.0
2008-05-27 21:45:00,0.79415,0.79415,0.794,0.7941,7600000.0
2008-05-27 21:46:00,0.79405,0.79405,0.7939,0.794,5000000.0
2008-05-27 21:47:00,0.79395,0.79415,0.79395,0.79415,4800000.0
2008-05-27 21:48:00,0.79415,0.79425,0.79415,0.7942,5500000.0
2008-05-27 21:49:00,0.79415,0.7942,0.79415,0.79415,2300000.0
2008-05-27 21:50:00,0.79415,0.7942,0.7941,0.79415,2600000.0
2008-05-27 21:51:00,0.7941,0.79415,0.7941,0.7941,3000000.0
2008-05-27 21:52:00,0.79415,0.79415,0.79415,0.79415,1200000.0
2008-05-27 21:53:00,0.7941,0.79415,0.7941,0.7941,2800000.0
2008-05-27 21:54:00,0.7941,0.7941,0.79405,0.7941,1800000.0
2008-05-27 21:55:00,0.7941,0.79415,0.7941,0.79415,2600000.0
2008-05-27 21:56:00,0.7941,0.79415,0.7941,0.79415,3000000.0
2008-05-27 21:57:00,0.79415,0.79415,0.7941,0.7941,4800000.0
2008-05-27 21:58:00,0.79415,0.7942,0.79405,0.7941,3800000.0
2008-05-27 21:59:00,0.79415,0.79415,0.79405,0.7941,3600000.0
2008-05-27 22:00:00,0.79405,0.79405,0.79385,0.7939,9000000.0
2008-05-27 22:01:00,0.79385,0.7939,0.79375,0.79375,10000000.0
2008-05-27 22:02:00,0.7938,0.79385,0.79365,0.7938,10400000.0
2008-05-27 22:03:00,0.79375,0.7938,0.79375,0.79375,1200000.0
2008-05-27 22:04:00,0.7938,0.79385,0.79375,0.79375,6300000.0
2008-05-27 22:05:00,0.7937,0.79375,0.79365,0.79375,5900000.0
2008-05-27 22:06:00,0.79375,0.79385,0.79375,0.79385,3000000.0
2008-05-27 22:07:00,0.7938,0.79385,0.7938,0.7938,6700000.0
2008-05-27 22:08:00,0.7938,0.79385,0.79365,0.7937,7700000.0
2008-05-27 22:09:00,0.79375,0.79375,0.79375,0.79375,400000.0
2008-05-27 22:10:00,0.79375,0.79375,0.79375,0.79375,400000.0
2008-05-27 22:11:00,0.7937,0.79375,0.7937,0.79375,1200000.0
2008-05-27 22:12:00,0.7938,0.7938,0.79375,0.7938,1600000.0
2008-05-27 22:13:00,0.79385,0.79385,0.7938,0.79385,3200000.0
2008-05-27 22:14:00,0.7939,0.7939,0.79385,0.79385,2400000.0
2008-05-27 22:15:00,0.7939,0.79395,0.7939,0.7939,4000000.0
2008-05-27 22:16:00,0.7939,0.7939,0.79375,0.7938,7000000.0
2008-05-27 22:17:00,0.79375,0.7938,0.79375,0.7938,1600000.0
2008-05-27 22:18:00,0.79385,0.79385,0.7938,0.79385,2000000.0
2008-05-27 22:19:00,0.7938,0.79385,0.79375,0.79375,2800000.0
2008-05-27 22:20:00,0.79375,0.7938,0.79375,0.79375,2800000.0
2008-05-27 22:21:00,0.79375,0.79375,0.7937,0.7937,2800000.0
2008-05-27 22:22:00,0.79365,0.7937,0.79365,0.7937,800000.0
2008-05-27 22:23:00,0.79365,0.7937,0.79365,0.79365,2600000.0
2008-05-27 22:24:00,0.7937,0.79375,0.7937,0.7937,1200000.0
2008-05-27 22:25:00,0.79375,0.7938,0.79375,0.79375,1200000.0
2008-05-27 22:26:00,0.7938,0.7938,0.79375,0.7938,1200000.0
2008-05-27 22:27:00,0.79385,0.79385,0.7938,0.7938,800000.0
2008-05-27 22:28:00,0.79385,0.79385,0.79385,0.79385,400000.0
2008-05-27 22:29:00,0.7938,0.79385,0.79375,0.79385,3400000.0
2008-05-27 22:30:00,0.7938,0.79385,0.79375,0.7938,2600000.0
2008-05-27 22:31:00,0.79385,0.79385,0.79375,0.7938,3600000.0
2008-05-27 22:32:00,0.79369,0.79369,0.79349,0.79349,9300000.0
2008-05-27 22:33:00,0.79375,0.7938,0.79375,0.7938,3600000.0
2008-05-27 22:34:00,0.79366,0.79377,0.79356,0.79373,34600000.0
2008-05-27 22:35:00,0.79375,0.7938,0.7937,0.7937,3000000.0
2008-05-27 22:36:00,0.79375,0.79375,0.7937,0.7937,1600000.0
2008-05-27 22:37:00,0.79375,0.79375,0.7937,0.7937,800000.0
2008-05-27 22:38:00,0.79352,0.79368,0.79341,0.79341,20900000.0
2008-05-27 22:39:00,0.79365,0.7937,0.79365,0.7937,800000.0
2008-05-27 22:40:00,0.79365,0.7937,0.79365,0.7937,1600000.0
2008-05-27 22:41:00,0.79365,0.79375,0.7936,0.79375,7700000.0
2008-05-27 22:42:00,0.7937,0.7937,0.79355,0.7936,3000000.0
2008-05-27 22:43:00,0.79355,0.79365,0.79355,0.79365,1800000.0
2008-05-27 22:44:00,0.7937,0.7937,0.7937,0.7937,800000.0
2008-05-27 22:45:00,0.79375,0.79375,0.7937,0.7937,3200000.0
2008-05-27 22:46:00,0.79375,0.79375,0.7937,0.79375,2400000.0
2008-05-27 22:47:00,0.7937,0.7938,0.7937,0.7938,2600000.0
2008-05-27 22:48:00,0.79375,0.7938,0.79375,0.79375,2000000.0
2008-05-27 22:49:00,0.7936,0.79369,0.79354,0.79369,11500000.0
2008-05-27 22:50:00,0.7938,0.79385,0.79375,0.79385,3600000.0
2008-05-27 22:51:00,0.7938,0.79385,0.7937,0.7937,7000000.0
2008-05-27 22:52:00,0.79375,0.79375,0.7937,0.7937,3200000.0
2008-05-27 22:53:00,0.79343,0.79362,0.79342,0.79342,409499999.0
2008-05-27 22:54:00,0.79375,0.7938,0.79375,0.7938,1600000.0
2008-05-27 22:55:00,0.79375,0.7938,0.7937,0.7937,1600000.0
2008-05-27 22:56:00,0.79364,0.79364,0.79337,0.79342,435099999.0
2008-05-27 22:57:00,0.7937,0.7937,0.7937,0.7937,1200000.0
2008-05-27 22:58:00,0.7937,0.7937,0.7937,0.7937,4700000.0
2008-05-27 22:59:00,0.7937,0.7937,0.7936,0.7936,37000000.0
2008-05-27 23:00:00,0.7936,0.7936,0.7936,0.7936,14400000.0
2008-05-27 23:01:00,0.7937,0.7937,0.7937,0.7937,30400000.0
2008-05-27 23:02:00,0.7937,0.7937,0.7937,0.7937,42800000.0
2008-05-27 23:03:00,0.7937,0.7937,0.7937,0.7937,23300000.0
2008-05-27 23:04:00,0.7937,0.7937,0.7937,0.7937,12200000.0
2008-05-27 23:05:00,0.7937,0.7937,0.7937,0.7937,55800000.0
2008-05-27 23:06:00,0.7937,0.7937,0.7937,0.7937,12200000.0
2008-05-27 23:07:00,0.79343,0.79358,0.79343,0.79343,103400000.0
2008-05-27 23:08:00,0.7937,0.7937,0.7937,0.7937,43800000.0
2008-05-27 23:09:00,0.7937,0.7937,0.7937,0.7937,11900000.0
2008-05-27 23:10:00,0.7937,0.7937,0.7937,0.7937,65400000.0
2008-05-27 23:11:00,0.7937,0.7937,0.7937,0.7937,44000000.0
2008-05-27 23:12:00,0.7937,0.7937,0.7937,0.7937,51200000.0
2008-05-27 23:13:00,0.7937,0.7937,0.7937,0.7937,50900000.0
2008-05-27 23:14:00,0.7937,0.7937,0.7937,0.7937,79000000.0
2008-05-27 23:15:00,0.7937,0.7937,0.7937,0.7937,8100000.0
2008-05-27 23:16:00,0.7937,0.7937,0.7937,0.7937,20800000.0
2008-05-27 23:17:00,0.79358,0.79358,0.79345,0.7935,9300000.0
2008-05-27 23:18:00,0.7937,0.7937,0.7937,0.7937,21600000.0
2008-05-27 23:19:00,0.7937,0.7937,0.7937,0.7937,23900000.0
2008-05-27 23:20:00,0.7937,0.7937,0.7937,0.7937,2800000.0
2008-05-27 23:21:00,0.7937,0.7937,0.7937,0.7937,32100000.0
2008-05-27 23:22:00,0.7936,0.7936,0.79344,0.79344,180999998.0
2008-05-27 23:23:00,0.7937,0.7937,0.7937,0.7937,40300000.0
2008-05-27 23:24:00,0.7937,0.7937,0.7936,0.7937,31599999.0
2008-05-27 23:25:00,0.7937,0.7937,0.7937,0.7937,20000000.0
2008-05-27 23:26:00,0.7937,0.7937,0.7937,0.7937,55200000.0
2008-05-27 23:27:00,0.7937,0.7937,0.7937,0.7937,106300000.0
2008-05-27 23:28:00,0.79373,0.79373,0.79356,0.79356,307400000.0
2008-05-27 23:29:00,0.7938,0.7938,0.7938,0.7938,10000000.0
2008-05-27 23:30:00,0.7938,0.7939,0.7937,0.7939,44000000.0
2008-05-27 23:31:00,0.7939,0.7939,0.7938,0.7938,49099998.0
2008-05-27 23:32:00,0.7938,0.7939,0.7938,0.7938,347699999.0
2008-05-27 23:33:00,0.7938,0.7939,0.7938,0.7939,158200001.0
2008-05-27 23:34:00,0.7939,0.7939,0.7938,0.7939,57299999.0
2008-05-27 23:35:00,0.7939,0.7939,0.79355,0.7938,454600001.0
2008-05-27 23:36:00,0.7937,0.7937,0.79355,0.7936,370499999.0
2008-05-27 23:37:00,0.7937,0.7937,0.79355,0.7936,329200000.0
2008-05-27 23:38:00,0.7936,0.7937,0.7936,0.7936,163000000.0
2008-05-27 23:39:00,0.7936,0.7937,0.7936,0.7937,73400000.0
2008-05-27 23:40:00,0.7937,0.7938,0.7937,0.7937,55500000.0
2008-05-27 23:41:00,0.7937,0.7937,0.7937,0.7937,48400000.0
2008-05-27 23:42:00,0.7937,0.7938,0.7937,0.7937,118800000.0
2008-05-27 23:43:00,0.7937,0.7938,0.7937,0.7938,38600000.0
2008-05-27 23:44:00,0.7938,0.7938,0.7938,0.7938,10000000.0
2008-05-27 23:45:00,0.7938,0.7938,0.7937,0.7938,54400000.0
2008-05-27 23:46:00,0.7938,0.7938,0.7937,0.7938,43800000.0
2008-05-27 23:47:00,0.7938,0.7938,0.7937,0.7937,88100000.0
2008-05-27 23:48:00,0.7937,0.7937,0.7937,0.7937,5000000.0
2008-05-27 23:49:00,0.7937,0.7938,0.7937,0.7938,66400000.0
2008-05-27 23:50:00,0.79382,0.79382,0.79359,0.79359,1835000032.0
2008-05-27 23:51:00,0.7938,0.7938,0.7937,0.7937,64700000.0
2008-05-27 23:52:00,0.7937,0.7937,0.7937,0.7937,32700000.0
2008-05-27 23:53:00,0.7938,0.7938,0.7938,0.7938,5300000.0
2008-05-27 23:54:00,0.7938,0.7938,0.7938,0.7938,10000000.0
2008-05-27 23:55:00,0.79369,0.79385,0.79369,0.79373,2300000.0
2008-05-27 23:56:00,0.7937,0.7938,0.7937,0.7937,68100000.0
2008-05-27 23:57:00,0.7937,0.7937,0.7937,0.7937,11700000.0
2008-05-27 23:58:00,0.7937,0.7938,0.7937,0.7938,64000000.0
2008-05-27 23:59:00,0.7938,0.7938,0.7938,0.7938,6600000.0
2008-05-28 00:00:00,0.7939,0.7939,0.7938,0.7938,164600000.0
2008-05-28 00:01:00,0.7938,0.7938,0.7935,0.7935,385100000.0
2008-05-28 00:02:00,0.7935,0.7935,0.7935,0.7935,57100000.0
2008-05-28 00:03:00,0.7935,0.7935,0.7934,0.79345,108000000.0
2008-05-28 00:04:00,0.7934,0.7934,0.7934,0.7934,141900000.0
2008-05-28 00:05:00,0.7934,0.7934,0.7934,0.7934,55700000.0
2008-05-28 00:06:00,0.79336,0.79342,0.79329,0.79335,224400000.0
2008-05-28 00:07:00,0.7934,0.7934,0.7934,0.7934,10800000.0
2008-05-28 00:08:00,0.7934,0.7934,0.79335,0.7934,101900000.0
2008-05-28 00:09:00,0.7934,0.7934,0.7934,0.7934,213300000.0
2008-05-28 00:10:00,0.7934,0.7934,0.7934,0.7934,87600000.0
2008-05-28 00:11:00,0.7934,0.7935,0.7934,0.7935,183200000.0
2008-05-28 00:12:00,0.7935,0.7936,0.7935,0.7936,127000000.0
2008-05-28 00:13:00,0.7936,0.7937,0.7936,0.7937,313000000.0
2008-05-28 00:14:00,0.7937,0.7938,0.7936,0.7937,324200000.0
2008-05-28 00:15:00,0.7937,0.7938,0.7936,0.7938,114700000.0
2008-05-28 00:16:00,0.7938,0.7938,0.79355,0.79355,108100000.0
2008-05-28 00:17:00,0.79355,0.7937,0.79355,0.7937,21200000.0
2008-05-28 00:18:00,0.79368,0.79368,0.79344,0.79347,583100002.0
2008-05-28 00:19:00,0.7937,0.7937,0.79355,0.79355,26700000.0
2008-05-28 00:20:00,0.79355,0.7936,0.79355,0.7936,129400000.0
2008-05-28 00:21:00,0.7936,0.79365,0.7935,0.79365,203600000.0
2008-05-28 00:22:00,0.79365,0.7937,0.7936,0.7936,191400000.0
2008-05-28 00:23:00,0.7937,0.7937,0.7936,0.7936,231399999.0
2008-05-28 00:24:00,0.7936,0.7937,0.7936,0.7936,358899998.0
2008-05-28 00:25:00,0.7936,0.7937,0.7936,0.7937,221799995.0
2008-05-28 00:26:00,0.79365,0.79365,0.79365,0.79365,900000.0
2008-05-28 00:27:00,0.7937,0.7937,0.79365,0.7937,95300000.0
2008-05-28 00:28:00,0.7937,0.7938,0.7937,0.7937,206000000.0
2008-05-28 00:29:00,0.7937,0.7938,0.7937,0.7937,469399988.0
2008-05-28 00:30:00,0.7937,0.79385,0.7937,0.7938,182899998.0
2008-05-28 00:31:00,0.7938,0.7938,0.7938,0.7938,46800000.0
2008-05-28 00:32:00,0.7938,0.7938,0.79365,0.7938,306900000.0
2008-05-28 00:33:00,0.7938,0.7938,0.79365,0.7937,144800000.0
2008-05-28 00:34:00,0.7937,0.79385,0.7937,0.79385,335800000.0
2008-05-28 00:35:00,0.7939,0.7939,0.7939,0.7939,5000000.0
2008-05-28 00:36:00,0.7939,0.794,0.7939,0.79395,197600000.0
2008-05-28 00:37:00,0.79395,0.794,0.79395,0.79395,11800000.0
2008-05-28 00:38:00,0.79395,0.794,0.79395,0.794,33400000.0
2008-05-28 00:39:00,0.794,0.79405,0.794,0.79405,30200000.0
2008-05-28 00:40:00,0.79405,0.79405,0.7938,0.7938,477500000.0
2008-05-28 00:41:00,0.7938,0.7939,0.7938,0.79385,220400000.0
2008-05-28 00:42:00,0.79385,0.7939,0.79385,0.79385,63800000.0
2008-05-28 00:43:00,0.7939,0.7939,0.7939,0.7939,13800000.0
2008-05-28 00:44:00,0.7939,0.7939,0.79371,0.79371,343199999.0
2008-05-28 00:45:00,0.7939,0.7939,0.7938,0.7939,125000000.0
2008-05-28 00:46:00,0.7939,0.7939,0.7939,0.7939,10000000.0
2008-05-28 00:47:00,0.79385,0.7939,0.79385,0.7939,186500000.0
2008-05-28 00:48:00,0.79385,0.7939,0.79385,0.79385,95500000.0
2008-05-28 00:49:00,0.7939,0.7939,0.79385,0.7939,116100000.0
2008-05-28 00:50:00,0.7939,0.7939,0.79385,0.79385,21400000.0
2008-05-28 00:51:00,0.79385,0.7939,0.79385,0.7939,22000000.0
2008-05-28 00:52:00,0.7939,0.7939,0.7939,0.7939,14500000.0
2008-05-28 00:53:00,0.7939,0.7939,0.7939,0.7939,31900000.0
2008-05-28 00:54:00,0.7939,0.7939,0.79379,0.79387,1277699999.0
2008-05-28 00:55:00,0.7938,0.79387,0.79376,0.79387,553600003.0
2008-05-28 00:56:00,0.7939,0.7939,0.79385,0.79385,60100001.0
2008-05-28 00:57:00,0.7939,0.7939,0.7939,0.7939,22100000.0
2008-05-28 00:58:00,0.79393,0.79393,0.79382,0.79392,417099997.0
2008-05-28 00:59:00,0.7939,0.794,0.7939,0.794,88400001.0
2008-05-28 01:00:00,0.794,0.7941,0.794,0.794,43000000.0
2008-05-28 01:01:00,0.7941,0.7942,0.7941,0.7942,102000000.0
2008-05-28 01:02:00,0.7942,0.7942,0.7941,0.7941,374699987.0
2008-05-28 01:03:00,0.7941,0.7942,0.7941,0.79415,121200001.0
2008-05-28 01:04:00,0.79415,0.79415,0.7941,0.7941,98000000.0
2008-05-28 01:05:00,0.79405,0.79405,0.794,0.794,35300000.0
2008-05-28 01:06:00,0.794,0.794,0.794,0.794,21600000.0
2008-05-28 01:07:00,0.794,0.79405,0.794,0.79405,79199999.0
2008-05-28 01:08:00,0.79405,0.79415,0.79405,0.7941,107500000.0
2008-05-28 01:09:00,0.7941,0.7942,0.7941,0.7942,187200000.0
2008-05-28 01:10:00,0.7942,0.7942,0.7942,0.7942,52600000.0
2008-05-28 01:11:00,0.7942,0.7942,0.7942,0.7942,21500000.0
2008-05-28 01:12:00,0.7942,0.7942,0.7942,0.7942,11200000.0
2008-05-28 01:13:00,0.7942,0.7942,0.7942,0.7942,170700000.0
2008-05-28 01:14:00,0.7942,0.7942,0.7942,0.7942,46900000.0
2008-05-28 01:15:00,0.7942,0.7943,0.7942,0.7942,347300000.0
2008-05-28 01:16:00,0.7942,0.7943,0.79415,0.7942,173100000.0
2008-05-28 01:17:00,0.794,0.79417,0.79395,0.79408,813500001.0
2008-05-28 01:18:00,0.7942,0.7942,0.79405,0.7941,146600000.0
2008-05-28 01:19:00,0.7941,0.7941,0.7941,0.7941,148600000.0
2008-05-28 01:20:00,0.7941,0.7941,0.794,0.794,136000000.0
2008-05-28 01:21:00,0.794,0.794,0.794,0.794,46600000.0
2008-05-28 01:22:00,0.794,0.794,0.7939,0.794,126000000.0
2008-05-28 01:23:00,0.794,0.794,0.79385,0.79385,322300000.0
2008-05-28 01:24:00,0.79385,0.79385,0.79385,0.79385,4700000.0
2008-05-28 01:25:00,0.7939,0.7939,0.79385,0.79385,27100000.0
2008-05-28 01:26:00,0.79385,0.79385,0.7938,0.7938,117200000.0
2008-05-28 01:27:00,0.7938,0.7938,0.79375,0.79375,88200000.0
2008-05-28 01:28:00,0.79375,0.7939,0.79375,0.79385,48900000.0
2008-05-28 01:29:00,0.79385,0.7939,0.7938,0.7938,287600002.0
2008-05-28 01:30:00,0.7938,0.794,0.7938,0.794,500100002.0
2008-05-28 01:31:00,0.79395,0.79395,0.79395,0.79395,1300000.0
2008-05-28 01:32:00,0.794,0.7941,0.794,0.7941,67400000.0
2008-05-28 01:33:00,0.7942,0.7942,0.7942,0.7942,411500000.0
2008-05-28 01:34:00,0.7942,0.7942,0.7942,0.7942,159400000.0
2008-05-28 01:35:00,0.7942,0.7942,0.7942,0.7942,180100000.0
2008-05-28 01:36:00,0.7942,0.7942,0.7942,0.7942,9300000.0
2008-05-28 01:37:00,0.7942,0.7942,0.7941,0.7941,249200000.0
2008-05-28 01:38:00,0.7941,0.7943,0.7941,0.7941,139500000.0
2008-05-28 01:39:00,0.7941,0.7943,0.7941,0.7941,56200000.0
2008-05-28 01:40:00,0.79417,0.79417,0.79405,0.79405,210600000.0
2008-05-28 01:41:00,0.7942,0.7942,0.7941,0.7942,143200000.0
2008-05-28 01:42:00,0.7942,0.7943,0.79415,0.7942,190200000.0
2008-05-28 01:43:00,0.7943,0.7943,0.7942,0.7943,74600000.0
2008-05-28 01:44:00,0.79425,0.79425,0.7941,0.7941,1171500003.0
2008-05-28 01:45:00,0.7941,0.7942,0.7941,0.7942,515700003.0
2008-05-28 01:46:00,0.7942,0.7944,0.7942,0.7943,376300000.0
2008-05-28 01:47:00,0.7943,0.7943,0.7943,0.7943,197200000.0
2008-05-28 01:48:00,0.7943,0.7943,0.7943,0.7943,30800000.0
2008-05-28 01:49:00,0.7943,0.79435,0.79415,0.7943,334400002.0
2008-05-28 01:50:00,0.7943,0.7943,0.7943,0.7943,5000000.0
2008-05-28 01:51:00,0.7943,0.7944,0.7943,0.7943,234800000.0
2008-05-28 01:52:00,0.7943,0.7943,0.7942,0.7942,1189899995.0
2008-05-28 01:53:00,0.7942,0.79425,0.7941,0.7941,644999999.0
2008-05-28 01:54:00,0.7941,0.7942,0.7941,0.7942,112300000.0
2008-05-28 01:55:00,0.79425,0.7943,0.79425,0.79425,66500000.0
2008-05-28 01:56:00,0.79425,0.79425,0.79425,0.79425,13900000.0
2008-05-28 01:57:00,0.79425,0.7943,0.79425,0.7943,55000000.0
2008-05-28 01:58:00,0.7943,0.7943,0.7943,0.7943,25000000.0
2008-05-28 01:59:00,0.7943,0.7943,0.7942,0.7943,108900000.0
2008-05-28 02:00:00,0.7943,0.7943,0.7941,0.7941,471600003.0
2008-05-28 02:01:00,0.7941,0.7941,0.7941,0.7941,186600000.0
2008-05-28 02:02:00,0.7941,0.7941,0.7939,0.7939,549200000.0
2008-05-28 02:03:00,0.7939,0.7939,0.7939,0.7939,372499991.0
2008-05-28 02:04:00,0.7939,0.7939,0.7939,0.7939,57000000.0
2008-05-28 02:05:00,0.7939,0.794,0.7938,0.794,529499997.0
2008-05-28 02:06:00,0.79395,0.79395,0.79385,0.7939,385700000.0
2008-05-28 02:07:00,0.7939,0.7939,0.79385,0.79385,137200000.0
2008-05-28 02:08:00,0.79385,0.7939,0.7938,0.79385,371600002.0
2008-05-28 02:09:00,0.79385,0.79385,0.79355,0.7936,1241699988.0
2008-05-28 02:10:00,0.7936,0.79365,0.7936,0.79365,1043300024.0
2008-05-28 02:11:00,0.79365,0.7938,0.79365,0.79375,1418499990.0
2008-05-28 02:12:00,0.79375,0.7939,0.79375,0.7938,1105199999.0
2008-05-28 02:13:00,0.7938,0.7938,0.7937,0.7937,636100000.0
2008-05-28 02:14:00,0.7937,0.7937,0.7937,0.7937,675499993.0
2008-05-28 02:15:00,0.7937,0.7937,0.7936,0.7936,608499987.0
2008-05-28 02:16:00,0.7936,0.7936,0.79355,0.7936,558299993.0
2008-05-28 02:17:00,0.7936,0.7936,0.79355,0.7936,504199998.0
2008-05-28 02:18:00,0.7936,0.7936,0.79355,0.7936,556200000.0
2008-05-28 02:19:00,0.7936,0.7938,0.79355,0.79375,1229800011.0
2008-05-28 02:20:00,0.79375,0.7938,0.79375,0.7938,852599996.0
2008-05-28 02:21:00,0.7938,0.7938,0.79365,0.79375,1060300000.0
2008-05-28 02:22:00,0.79375,0.7938,0.79375,0.7938,305899998.0
2008-05-28 02:23:00,0.7938,0.7938,0.7936,0.7936,774199999.0
2008-05-28 02:24:00,0.7936,0.79365,0.7936,0.79365,321999999.0
2008-05-28 02:25:00,0.79365,0.79365,0.79365,0.79365,67500000.0
2008-05-28 02:26:00,0.79365,0.79385,0.79365,0.79385,339900006.0
2008-05-28 02:27:00,0.79385,0.79385,0.7937,0.79375,1443499987.0
2008-05-28 02:28:00,0.79375,0.7938,0.79375,0.7938,352100003.0
2008-05-28 02:29:00,0.7938,0.7938,0.7938,0.7938,230800002.0
2008-05-28 02:30:00,0.7938,0.7938,0.7938,0.7938,782199994.0
2008-05-28 02:31:00,0.7938,0.7938,0.79375,0.79375,888300010.0
2008-05-28 02:32:00,0.79375,0.7938,0.7936,0.79365,1331199979.0
2008-05-28 02:33:00,0.7937,0.7937,0.79355,0.7936,1517800002.0
2008-05-28 02:34:00,0.7936,0.7937,0.79355,0.79365,867800000.0
2008-05-28 02:35:00,0.79365,0.79365,0.7936,0.7936,100000000.0
2008-05-28 02:36:00,0.7936,0.7936,0.7936,0.7936,276200002.0
2008-05-28 02:37:00,0.7936,0.7936,0.7935,0.7936,267000004.0
2008-05-28 02:38:00,0.7936,0.7936,0.7936,0.7936,151200000.0
2008-05-28 02:39:00,0.7936,0.79365,0.79355,0.79365,764199999.0
2008-05-28 02:40:00,0.79365,0.79395,0.7936,0.79385,1411999999.0
2008-05-28 02:41:00,0.79385,0.7939,0.79365,0.7937,1022399998.0
2008-05-28 02:42:00,0.7937,0.7939,0.7937,0.79385,595100009.0
2008-05-28 02:43:00,0.7938,0.79385,0.7938,0.79385,199199993.0
2008-05-28 02:44:00,0.7938,0.7938,0.7936,0.7936,630900000.0
2008-05-28 02:45:00,0.7936,0.79375,0.7936,0.79375,962299996.0
2008-05-28 02:46:00,0.7937,0.79375,0.7937,0.79375,778400000.0
2008-05-28 02:47:00,0.79375,0.7938,0.79365,0.7937,451400000.0
2008-05-28 02:48:00,0.7937,0.79375,0.7937,0.79375,788899994.0
2008-05-28 02:49:00,0.79375,0.7939,0.79375,0.7939,765300000.0
2008-05-28 02:50:00,0.7939,0.7939,0.79375,0.79375,675499996.0
2008-05-28 02:51:00,0.79375,0.79375,0.79365,0.79375,869400011.0
2008-05-28 02:52:00,0.79375,0.79375,0.79365,0.7937,418599998.0
2008-05-28 02:53:00,0.79375,0.79375,0.79365,0.79365,535999992.0
2008-05-28 02:54:00,0.79365,0.7937,0.7936,0.7936,1321299991.0
2008-05-28 02:55:00,0.7936,0.7936,0.7935,0.7935,233399999.0
2008-05-28 02:56:00,0.7935,0.7935,0.7935,0.7935,472400010.0
2008-05-28 02:57:00,0.7935,0.7936,0.7935,0.7936,348400005.0
2008-05-28 02:58:00,0.7936,0.7936,0.7935,0.79355,147800000.0
2008-05-28 02:59:00,0.7935,0.7936,0.7935,0.79355,444200014.0
2008-05-28 03:00:00,0.7936,0.7936,0.79355,0.7936,82500000.0
2008-05-28 03:01:00,0.7936,0.7936,0.7936,0.7936,25900000.0
2008-05-28 03:02:00,0.7936,0.7936,0.7935,0.7935,31700000.0
2008-05-28 03:03:00,0.7935,0.7935,0.79315,0.7932,992499983.0
2008-05-28 03:04:00,0.7932,0.7933,0.7932,0.7933,77499999.0
2008-05-28 03:05:00,0.7933,0.7933,0.7933,0.7933,24000000.0
2008-05-28 03:06:00,0.7933,0.7933,0.79315,0.7932,380300000.0
2008-05-28 03:07:00,0.7932,0.7935,0.7932,0.7934,1319900004.0
2008-05-28 03:08:00,0.7935,0.7935,0.7934,0.7934,1319900004.0
2008-05-28 03:09:00,0.7933,0.79345,0.7933,0.79345,1319900004.0
2008-05-28 03:10:00,0.7934,0.79355,0.79335,0.79355,783400008.0
2008-05-28 03:11:00,0.79355,0.79355,0.79335,0.79335,577099999.0
2008-05-28 03:12:00,0.79335,0.7934,0.79335,0.79335,359000000.0
2008-05-28 03:13:00,0.79335,0.7935,0.7932,0.79325,482700002.0
2008-05-28 03:14:00,0.79325,0.7934,0.79325,0.7934,95500000.0
2008-05-28 03:15:00,0.7935,0.79355,0.79335,0.7934,268000001.0
2008-05-28 03:16:00,0.7934,0.7935,0.7933,0.79345,1079800001.0
2008-05-28 03:17:00,0.79345,0.7936,0.79345,0.7936,444999997.0
2008-05-28 03:18:00,0.7936,0.7937,0.7934,0.79365,683699997.0
2008-05-28 03:19:00,0.79365,0.7937,0.79365,0.79365,225699999.0
2008-05-28 03:20:00,0.7937,0.7937,0.79365,0.7937,104400000.0
2008-05-28 03:21:00,0.7937,0.7937,0.7937,0.7937,98900000.0
2008-05-28 03:22:00,0.7937,0.7937,0.7937,0.7937,340299997.0
2008-05-28 03:23:00,0.7937,0.79395,0.7937,0.7939,937199993.0
2008-05-28 03:24:00,0.7939,0.7939,0.7939,0.7939,516899999.0
2008-05-28 03:25:00,0.7939,0.7941,0.7939,0.794,727000005.0
2008-05-28 03:26:00,0.794,0.7941,0.794,0.7941,212400002.0
2008-05-28 03:27:00,0.7941,0.7942,0.7939,0.7939,537599995.0
2008-05-28 03:28:00,0.79385,0.79405,0.79385,0.7939,889300004.0
2008-05-28 03:29:00,0.7939,0.79405,0.7939,0.794,711200001.0
2008-05-28 03:30:00,0.79395,0.7942,0.79395,0.79415,758699994.0
2008-05-28 03:31:00,0.79415,0.7943,0.7939,0.7942,939599986.0
2008-05-28 03:32:00,0.7942,0.79445,0.794,0.794,1329899989.0
2008-05-28 03:33:00,0.794,0.79425,0.794,0.7942,1113999997.0
2008-05-28 03:34:00,0.7942,0.7943,0.7942,0.7942,720800002.0
2008-05-28 03:35:00,0.7942,0.7942,0.79415,0.7942,185100001.0
2008-05-28 03:36:00,0.79415,0.7942,0.79415,0.7942,88900000.0
2008-05-28 03:37:00,0.7942,0.7942,0.794,0.794,987199998.0
2008-05-28 03:38:00,0.7941,0.7941,0.79395,0.7941,137400000.0
2008-05-28 03:39:00,0.7941,0.7941,0.794,0.7941,235000000.0
2008-05-28 03:40:00,0.7941,0.79415,0.79405,0.79405,310299999.0
2008-05-28 03:41:00,0.7941,0.7941,0.794,0.7941,284400006.0
2008-05-28 03:42:00,0.7941,0.7943,0.7941,0.7943,80100000.0
2008-05-28 03:43:00,0.7943,0.7943,0.7943,0.7943,20500000.0
2008-05-28 03:44:00,0.7943,0.7943,0.7943,0.7943,147600000.0
2008-05-28 03:45:00,0.7943,0.7944,0.7943,0.7944,68600000.0
2008-05-28 03:46:00,0.7944,0.7945,0.7944,0.79445,47200000.0
2008-05-28 03:47:00,0.79445,0.79445,0.79445,0.79445,23700000.0
2008-05-28 03:48:00,0.79445,0.79445,0.79445,0.79445,1800000.0
2008-05-28 03:49:00,0.7945,0.7945,0.79445,0.79445,2400000.0
2008-05-28 03:50:00,0.7945,0.79455,0.7944,0.7945,254100000.0
2008-05-28 03:51:00,0.7945,0.7947,0.7945,0.7946,306299998.0
2008-05-28 03:52:00,0.7946,0.79465,0.79445,0.7946,158499999.0
2008-05-28 03:53:00,0.7946,0.7947,0.7945,0.7946,626499993.0
2008-05-28 03:54:00,0.7946,0.7946,0.7945,0.7945,102600000.0
2008-05-28 03:55:00,0.7945,0.7946,0.7945,0.7946,172100000.0
2008-05-28 03:56:00,0.79455,0.79455,0.79444,0.79445,122900000.0
2008-05-28 03:57:00,0.7946,0.7947,0.7946,0.7946,92899999.0
2008-05-28 03:58:00,0.7946,0.7946,0.7946,0.7946,169900000.0
2008-05-28 03:59:00,0.7946,0.7947,0.7946,0.7946,433799995.0
2008-05-28 04:00:00,0.7947,0.7948,0.7946,0.79475,554399993.0
2008-05-28 04:01:00,0.79475,0.7948,0.7947,0.7948,331299999.0
2008-05-28 04:02:00,0.7948,0.7949,0.79475,0.7948,110600000.0
2008-05-28 04:03:00,0.7948,0.7948,0.7947,0.7947,462700000.0
2008-05-28 04:04:00,0.7947,0.79475,0.7946,0.7947,564799996.0
2008-05-28 04:05:00,0.7947,0.7947,0.79455,0.7946,611300008.0
2008-05-28 04:06:00,0.7946,0.7947,0.79455,0.7946,795800002.0
2008-05-28 04:07:00,0.79465,0.7948,0.7945,0.7947,850199992.0
2008-05-28 04:08:00,0.7947,0.7948,0.79455,0.7947,622300001.0
2008-05-28 04:09:00,0.7947,0.7949,0.79465,0.7947,1125000007.0
2008-05-28 04:10:00,0.7947,0.7948,0.79465,0.7947,264000001.0
2008-05-28 04:11:00,0.7947,0.7948,0.79465,0.7947,1301400005.0
2008-05-28 04:12:00,0.7947,0.7948,0.7945,0.7947,863000006.0
2008-05-28 04:13:00,0.7947,0.79495,0.7945,0.7949,1039600001.0
2008-05-28 04:14:00,0.7949,0.79495,0.7948,0.7949,803300005.0
2008-05-28 04:15:00,0.7949,0.7949,0.7948,0.79485,1023399987.0
2008-05-28 04:16:00,0.79485,0.795,0.7946,0.7948,1002899989.0
2008-05-28 04:17:00,0.7948,0.7948,0.7947,0.7947,567500004.0
2008-05-28 04:18:00,0.7947,0.7948,0.7947,0.7947,719800003.0
2008-05-28 04:19:00,0.7947,0.7949,0.7947,0.79475,529100004.0
2008-05-28 04:20:00,0.7947,0.7948,0.7947,0.7948,1363699997.0
2008-05-28 04:21:00,0.7948,0.7949,0.7948,0.7948,796600001.0
2008-05-28 04:22:00,0.7948,0.7948,0.7947,0.7947,1188100000.0
2008-05-28 04:23:00,0.7948,0.7948,0.7948,0.7948,43500000.0
2008-05-28 04:24:00,0.7948,0.7948,0.7948,0.7948,9600000.0
2008-05-28 04:25:00,0.7948,0.7948,0.7948,0.7948,1800000.0
2008-05-28 04:26:00,0.7948,0.7948,0.7947,0.7947,72600000.0
2008-05-28 04:27:00,0.7947,0.7947,0.7947,0.7947,240600009.0
2008-05-28 04:28:00,0.7947,0.79475,0.7947,0.79475,250600007.0
2008-05-28 04:29:00,0.7948,0.7948,0.7946,0.79465,710500005.0
2008-05-28 04:30:00,0.79465,0.7947,0.79465,0.7947,278000001.0
2008-05-28 04:31:00,0.7947,0.7947,0.79465,0.79465,314900001.0
2008-05-28 04:32:00,0.7947,0.7948,0.79465,0.7948,560699996.0
2008-05-28 04:33:00,0.7948,0.79485,0.79475,0.7948,194200000.0
2008-05-28 04:34:00,0.7948,0.7948,0.79445,0.7945,826599997.0
2008-05-28 04:35:00,0.7945,0.7945,0.79445,0.79445,38100000.0
2008-05-28 04:36:00,0.79445,0.79445,0.79445,0.79445,7800000.0
2008-05-28 04:37:00,0.7945,0.7945,0.79445,0.79445,38300000.0
2008-05-28 04:38:00,0.79445,0.7945,0.7944,0.79445,190499994.0
2008-05-28 04:39:00,0.79445,0.79455,0.7944,0.7945,295699995.0
2008-05-28 04:40:00,0.7945,0.7945,0.7945,0.7945,189700001.0
2008-05-28 04:41:00,0.7945,0.7947,0.7945,0.79465,271700000.0
2008-05-28 04:42:00,0.79465,0.7947,0.7946,0.79465,704999997.0
2008-05-28 04:43:00,0.79465,0.79475,0.7946,0.7947,255100001.0
2008-05-28 04:44:00,0.7947,0.7948,0.79465,0.79475,87300000.0
2008-05-28 04:45:00,0.79475,0.79475,0.79465,0.79465,86800000.0
2008-05-28 04:46:00,0.79465,0.7947,0.79465,0.7947,80900000.0
2008-05-28 04:47:00,0.7947,0.7947,0.79455,0.7947,393699999.0
2008-05-28 04:48:00,0.7947,0.7947,0.7946,0.7946,608600004.0
2008-05-28 04:49:00,0.7946,0.7946,0.7946,0.7946,99400000.0
2008-05-28 04:50:00,0.7945,0.79455,0.7945,0.7945,1096400000.0
2008-05-28 04:51:00,0.7945,0.7948,0.7945,0.79465,546599999.0
2008-05-28 04:52:00,0.7946,0.7947,0.7946,0.7947,360400003.0
2008-05-28 04:53:00,0.7947,0.7947,0.79465,0.7947,180400000.0
2008-05-28 04:54:00,0.7948,0.7949,0.7947,0.7947,400100001.0
2008-05-28 04:55:00,0.7947,0.7947,0.7947,0.7947,832499998.0
2008-05-28 04:56:00,0.7947,0.7948,0.7947,0.7947,346100005.0
2008-05-28 04:57:00,0.7947,0.7948,0.7947,0.7948,59500000.0
2008-05-28 04:58:00,0.7948,0.7948,0.7947,0.7947,516799991.0
2008-05-28 04:59:00,0.7947,0.7948,0.7947,0.7947,659599992.0
2008-05-28 05:00:00,0.7947,0.7947,0.7947,0.7947,315100001.0
2008-05-28 05:01:00,0.7947,0.7948,0.7947,0.7948,159399997.0
2008-05-28 05:02:00,0.7948,0.7948,0.79475,0.79475,16000000.0
2008-05-28 05:03:00,0.79475,0.7948,0.79475,0.79475,42900000.0
2008-05-28 05:04:00,0.79475,0.79475,0.7947,0.79475,770399994.0
2008-05-28 05:05:00,0.79475,0.7949,0.7947,0.7949,479999999.0
2008-05-28 05:06:00,0.79485,0.7949,0.7948,0.79485,293500001.0
2008-05-28 05:07:00,0.79485,0.79495,0.7948,0.79485,466000000.0
2008-05-28 05:08:00,0.79485,0.795,0.7948,0.7949,466499998.0
2008-05-28 05:09:00,0.7949,0.795,0.7949,0.79495,60500000.0
2008-05-28 05:10:00,0.7949,0.795,0.7948,0.7949,591800005.0
2008-05-28 05:11:00,0.7949,0.795,0.7949,0.795,481600001.0
2008-05-28 05:12:00,0.795,0.795,0.795,0.795,1200000.0
2008-05-28 05:13:00,0.795,0.795,0.795,0.795,9000000.0
2008-05-28 05:14:00,0.795,0.795,0.7947,0.7947,262099999.0
2008-05-28 05:15:00,0.7947,0.7948,0.7947,0.79475,394999994.0
2008-05-28 05:16:00,0.7947,0.7947,0.7946,0.79465,708299997.0
2008-05-28 05:17:00,0.79465,0.7947,0.79465,0.7947,759299996.0
2008-05-28 05:18:00,0.7947,0.7947,0.7947,0.7947,250200006.0
2008-05-28 05:19:00,0.7947,0.7947,0.7947,0.7947,53900000.0
2008-05-28 05:20:00,0.7947,0.7947,0.7946,0.7946,292400002.0
2008-05-28 05:21:00,0.7946,0.7946,0.7946,0.7946,689600001.0
2008-05-28 05:22:00,0.7946,0.7946,0.7946,0.7946,30500000.0
2008-05-28 05:23:00,0.7946,0.7948,0.7946,0.79475,628099999.0
2008-05-28 05:24:00,0.79475,0.79475,0.7947,0.7947,370299998.0
2008-05-28 05:25:00,0.7947,0.79475,0.79465,0.79465,211200000.0
2008-05-28 05:26:00,0.79465,0.7947,0.79465,0.7947,27600000.0
2008-05-28 05:27:00,0.7947,0.7948,0.7947,0.7948,254999998.0
2008-05-28 05:28:00,0.7948,0.7948,0.7948,0.7948,1800000.0
2008-05-28 05:29:00,0.7948,0.7948,0.79475,0.79475,80200000.0
2008-05-28 05:30:00,0.79475,0.7948,0.79475,0.79475,51600000.0
2008-05-28 05:31:00,0.79475,0.79475,0.7946,0.7946,363899996.0
2008-05-28 05:32:00,0.7946,0.7947,0.7946,0.7947,209600000.0
2008-05-28 05:33:00,0.7947,0.7947,0.7946,0.7947,35000000.0
2008-05-28 05:34:00,0.7946,0.7947,0.7946,0.7947,256700000.0
2008-05-28 05:35:00,0.79465,0.79465,0.79465,0.79465,1200000.0
2008-05-28 05:36:00,0.7947,0.7947,0.79465,0.79465,10200000.0
2008-05-28 05:37:00,0.7946,0.7946,0.7946,0.7946,113900000.0
2008-05-28 05:38:00,0.7946,0.7946,0.7946,0.7946,5400000.0
2008-05-28 05:39:00,0.7946,0.7946,0.7945,0.7945,40500000.0
2008-05-28 05:40:00,0.7945,0.7945,0.7945,0.7945,84500000.0
2008-05-28 05:41:00,0.7945,0.7945,0.7945,0.7945,108200000.0
2008-05-28 05:42:00,0.7945,0.7945,0.7945,0.7945,42900000.0
2008-05-28 05:43:00,0.7945,0.79455,0.7945,0.7945,115399997.0
2008-05-28 05:44:00,0.79455,0.79455,0.7945,0.7945,30100000.0
2008-05-28 05:45:00,0.79439,0.79446,0.79438,0.79438,2400000.0
2008-05-28 05:46:00,0.7945,0.7945,0.7945,0.7945,56700000.0
2008-05-28 05:47:00,0.7945,0.79455,0.7945,0.7945,33999999.0
2008-05-28 05:48:00,0.79455,0.79455,0.7945,0.79455,34799999.0
2008-05-28 05:49:00,0.79455,0.79455,0.7945,0.79455,67999998.0
2008-05-28 05:50:00,0.79455,0.79455,0.7945,0.7945,51300000.0
2008-05-28 05:51:00,0.7945,0.79465,0.7945,0.79455,31200000.0
2008-05-28 05:52:00,0.79464,0.79464,0.79443,0.79451,7600000.0
2008-05-28 05:53:00,0.79455,0.7946,0.79455,0.7946,51200000.0
2008-05-28 05:54:00,0.7946,0.7947,0.7946,0.7946,106900000.0
2008-05-28 05:55:00,0.7946,0.7946,0.79445,0.7945,254599997.0
2008-05-28 05:56:00,0.7945,0.7945,0.79445,0.79445,97300000.0
2008-05-28 05:57:00,0.7945,0.7945,0.79445,0.7945,132900000.0
2008-05-28 05:58:00,0.7945,0.7945,0.7945,0.7945,169600001.0
2008-05-28 05:59:00,0.7945,0.7946,0.7945,0.7945,335700001.0
2008-05-28 06:00:00,0.7945,0.79455,0.7944,0.7944,568500000.0
2008-05-28 06:01:00,0.7944,0.7945,0.7944,0.7945,562899998.0
2008-05-28 06:02:00,0.7945,0.7946,0.7944,0.7945,664800002.0
2008-05-28 06:03:00,0.7945,0.7946,0.7945,0.7945,199499999.0
2008-05-28 06:04:00,0.7945,0.7946,0.7945,0.7946,133799999.0
2008-05-28 06:05:00,0.7946,0.7947,0.7946,0.7946,213399995.0
2008-05-28 06:06:00,0.7946,0.7946,0.7946,0.7946,141199999.0
2008-05-28 06:07:00,0.7946,0.7947,0.79455,0.7947,131599999.0
2008-05-28 06:08:00,0.7947,0.7947,0.7945,0.7945,75899999.0
2008-05-28 06:09:00,0.79455,0.79455,0.79455,0.79455,200000.0
2008-05-28 06:10:00,0.7945,0.7946,0.7945,0.7946,204499994.0
2008-05-28 06:11:00,0.7946,0.7946,0.7946,0.7946,49000000.0
2008-05-28 06:12:00,0.7946,0.7947,0.79455,0.7947,66800000.0
2008-05-28 06:13:00,0.7947,0.7947,0.79465,0.7947,8800000.0
2008-05-28 06:14:00,0.7947,0.7947,0.79465,0.79465,18000000.0
2008-05-28 06:15:00,0.7947,0.7947,0.79465,0.7947,7200000.0
2008-05-28 06:16:00,0.7947,0.7947,0.79465,0.7947,1900000.0
2008-05-28 06:17:00,0.79465,0.79465,0.79465,0.79465,200000.0
2008-05-28 06:18:00,0.7947,0.7947,0.7946,0.7946,43100000.0
2008-05-28 06:19:00,0.7946,0.7946,0.7946,0.7946,57800000.0
2008-05-28 06:20:00,0.7946,0.79465,0.79455,0.79455,59600000.0
2008-05-28 06:21:00,0.79455,0.7946,0.7945,0.7946,236800000.0
2008-05-28 06:22:00,0.7946,0.79465,0.7946,0.7946,282600001.0
2008-05-28 06:23:00,0.7946,0.7946,0.7946,0.7946,5000000.0
2008-05-28 06:24:00,0.7946,0.7946,0.7946,0.7946,111000000.0
2008-05-28 06:25:00,0.7946,0.7946,0.7945,0.7945,11400000.0
2008-05-28 06:26:00,0.79448,0.79448,0.79439,0.79443,6400000.0
2008-05-28 06:27:00,0.7945,0.7945,0.7942,0.7942,850299998.0
2008-05-28 06:28:00,0.7942,0.7942,0.794,0.7941,330099999.0
2008-05-28 06:29:00,0.7941,0.7941,0.7941,0.7941,426999992.0
2008-05-28 06:30:00,0.7941,0.7942,0.7941,0.7942,513599999.0
2008-05-28 06:31:00,0.7942,0.7943,0.7942,0.7942,503899998.0
2008-05-28 06:32:00,0.7942,0.7942,0.7942,0.7942,259300001.0
2008-05-28 06:33:00,0.7942,0.7942,0.7942,0.7942,112499999.0
2008-05-28 06:34:00,0.7942,0.7942,0.7941,0.7941,389700004.0
2008-05-28 06:35:00,0.79397,0.79406,0.79397,0.79405,4600000.0
2008-05-28 06:36:00,0.7941,0.7942,0.7941,0.7942,60900000.0
2008-05-28 06:37:00,0.7942,0.7943,0.7941,0.7942,42800000.0
2008-05-28 06:38:00,0.7942,0.7942,0.79415,0.7942,48900000.0
2008-05-28 06:39:00,0.7942,0.7942,0.79415,0.7942,224100000.0
2008-05-28 06:40:00,0.7942,0.7943,0.79415,0.7942,130200000.0
2008-05-28 06:41:00,0.7942,0.7942,0.7942,0.7942,600000.0
2008-05-28 06:42:00,0.79419,0.79421,0.79412,0.79416,9100000.0
2008-05-28 06:43:00,0.79411,0.79412,0.79405,0.79405,5900000.0
2008-05-28 06:44:00,0.7942,0.7942,0.79415,0.7942,10200000.0
2008-05-28 06:45:00,0.7942,0.7942,0.7942,0.7942,192099999.0
2008-05-28 06:46:00,0.7942,0.7942,0.7942,0.7942,25400000.0
2008-05-28 06:47:00,0.7942,0.7942,0.7942,0.7942,143400000.0
2008-05-28 06:48:00,0.7942,0.7943,0.7942,0.79425,636500000.0
2008-05-28 06:49:00,0.79425,0.7945,0.79425,0.7945,577799995.0
2008-05-28 06:50:00,0.7945,0.79455,0.79435,0.7944,533800002.0
2008-05-28 06:51:00,0.7944,0.7946,0.7944,0.7945,177900000.0
2008-05-28 06:52:00,0.7945,0.7949,0.7945,0.79485,617900006.0
2008-05-28 06:53:00,0.7948,0.7949,0.7947,0.79485,261900000.0
2008-05-28 06:54:00,0.7949,0.795,0.7949,0.7949,735699985.0
2008-05-28 06:55:00,0.7949,0.795,0.7948,0.7948,1076599986.0
2008-05-28 06:56:00,0.7948,0.7949,0.7947,0.7948,203199997.0
2008-05-28 06:57:00,0.7948,0.7949,0.7948,0.7948,22800000.0
2008-05-28 06:58:00,0.7948,0.795,0.7948,0.7949,357199999.0
2008-05-28 06:59:00,0.7949,0.7949,0.7948,0.79485,120899999.0
2008-05-28 07:00:00,0.79485,0.7949,0.79485,0.7949,11700000.0
2008-05-28 07:01:00,0.7949,0.7949,0.7949,0.7949,114000000.0
2008-05-28 07:02:00,0.7949,0.79495,0.7947,0.7947,226100001.0
2008-05-28 07:03:00,0.7947,0.7947,0.7947,0.7947,1037899992.0
2008-05-28 07:04:00,0.7947,0.7947,0.7947,0.7947,319200000.0
2008-05-28 07:05:00,0.7947,0.7948,0.7947,0.7948,734899998.0
2008-05-28 07:06:00,0.7948,0.79495,0.79475,0.7949,367268000.0
2008-05-28 07:07:00,0.7949,0.7951,0.7949,0.7949,660899994.0
2008-05-28 07:08:00,0.7949,0.79495,0.7949,0.79495,127092000.0
2008-05-28 07:09:00,0.79495,0.79495,0.7949,0.7949,87260001.0
2008-05-28 07:10:00,0.7949,0.7949,0.7949,0.7949,87671999.0
2008-05-28 07:11:00,0.7949,0.7949,0.7949,0.7949,47504001.0
2008-05-28 07:12:00,0.7949,0.7949,0.7949,0.7949,864000.0
2008-05-28 07:13:00,0.7949,0.7949,0.7948,0.7948,3280000.0
2008-05-28 07:14:00,0.7948,0.7948,0.7948,0.7948,33600000.0
2008-05-28 07:15:00,0.7948,0.7948,0.7948,0.7948,1900000.0
2008-05-28 07:16:00,0.7948,0.7948,0.7948,0.7948,68300001.0
2008-05-28 07:17:00,0.7948,0.7948,0.7948,0.7948,58800000.0
2008-05-28 07:18:00,0.7948,0.7948,0.7948,0.7948,1200000.0
2008-05-28 07:19:00,0.7948,0.7948,0.7948,0.7948,64900000.0
2008-05-28 07:20:00,0.7948,0.7948,0.7948,0.7948,203700000.0
2008-05-28 07:21:00,0.7948,0.7951,0.7948,0.7948,263700002.0
2008-05-28 07:22:00,0.7948,0.7949,0.7948,0.7948,225800000.0
2008-05-28 07:23:00,0.7948,0.7948,0.7948,0.7948,13500000.0
2008-05-28 07:24:00,0.7948,0.79485,0.7948,0.79485,252700000.0
2008-05-28 07:25:00,0.79485,0.7949,0.7948,0.7949,64000000.0
2008-05-28 07:26:00,0.7949,0.7949,0.7949,0.7949,8600000.0
2008-05-28 07:27:00,0.7949,0.7949,0.7948,0.7948,252800004.0
2008-05-28 07:28:00,0.7948,0.7948,0.7948,0.7948,1800000.0
2008-05-28 07:29:00,0.7948,0.7948,0.7948,0.7948,2400000.0
2008-05-28 07:30:00,0.7948,0.7948,0.7948,0.7948,18100000.0
2008-05-28 07:31:00,0.7948,0.7949,0.7948,0.7949,46800000.0
2008-05-28 07:32:00,0.79485,0.79485,0.7948,0.7948,34800000.0
2008-05-28 07:33:00,0.7948,0.7948,0.7948,0.7948,90700000.0
2008-05-28 07:34:00,0.7948,0.7948,0.7947,0.79475,768099997.0
2008-05-28 07:35:00,0.79475,0.7949,0.7947,0.7947,805599995.0
2008-05-28 07:36:00,0.7947,0.795,0.7947,0.7949,1314699999.0
2008-05-28 07:37:00,0.795,0.79505,0.7949,0.795,945599997.0
2008-05-28 07:38:00,0.795,0.79505,0.795,0.795,556899997.0
2008-05-28 07:39:00,0.795,0.7951,0.795,0.795,220299999.0
2008-05-28 07:40:00,0.7951,0.7952,0.79505,0.7951,210899999.0
2008-05-28 07:41:00,0.7951,0.7952,0.79505,0.7951,357899997.0
2008-05-28 07:42:00,0.7951,0.7952,0.79505,0.79505,300100000.0
2008-05-28 07:43:00,0.7951,0.7952,0.79505,0.79515,169100000.0
2008-05-28 07:44:00,0.7951,0.7952,0.7951,0.79515,234600002.0
2008-05-28 07:45:00,0.79515,0.7952,0.79505,0.7951,140900001.0
2008-05-28 07:46:00,0.79505,0.7951,0.795,0.795,272099999.0
2008-05-28 07:47:00,0.795,0.7951,0.79495,0.7951,72400000.0
2008-05-28 07:48:00,0.79505,0.79505,0.7949,0.79495,151099999.0
2008-05-28 07:49:00,0.79495,0.795,0.79495,0.795,88600000.0
2008-05-28 07:50:00,0.795,0.795,0.79495,0.79495,8100000.0
2008-05-28 07:51:00,0.79495,0.79495,0.7949,0.7949,35500000.0
2008-05-28 07:52:00,0.7949,0.79495,0.79485,0.7949,243000000.0
2008-05-28 07:53:00,0.7949,0.795,0.7949,0.795,143500000.0
2008-05-28 07:54:00,0.795,0.7951,0.79495,0.79495,200600000.0
2008-05-28 07:55:00,0.795,0.795,0.79485,0.795,206699999.0
2008-05-28 07:56:00,0.795,0.79515,0.79495,0.7951,273700001.0
2008-05-28 07:57:00,0.7951,0.7951,0.795,0.795,433799999.0
2008-05-28 07:58:00,0.795,0.7951,0.795,0.7951,67100000.0
2008-05-28 07:59:00,0.7951,0.7951,0.7951,0.7951,44700000.0
2008-05-28 08:00:00,0.7951,0.7952,0.7951,0.7952,506600000.0
2008-05-28 08:01:00,0.7951,0.7951,0.7948,0.7949,621699998.0
2008-05-28 08:02:00,0.79495,0.79505,0.7949,0.79505,63700000.0
2008-05-28 08:03:00,0.795,0.79505,0.795,0.795,245199999.0
2008-05-28 08:04:00,0.795,0.7951,0.795,0.795,273699999.0
2008-05-28 08:05:00,0.795,0.7952,0.795,0.79505,414099998.0
2008-05-28 08:06:00,0.79505,0.7951,0.795,0.795,648199993.0
2008-05-28 08:07:00,0.79505,0.7951,0.795,0.7951,495199999.0
2008-05-28 08:08:00,0.7951,0.79515,0.79505,0.79515,518299997.0
2008-05-28 08:09:00,0.79515,0.79525,0.7951,0.7952,835699995.0
2008-05-28 08:10:00,0.7952,0.7953,0.7952,0.7952,1326699993.0
2008-05-28 08:11:00,0.7952,0.7952,0.795,0.795,563999997.0
2008-05-28 08:12:00,0.795,0.795,0.7949,0.795,723800001.0
2008-05-28 08:13:00,0.795,0.7951,0.795,0.7951,593099996.0
2008-05-28 08:14:00,0.7951,0.7951,0.79505,0.7951,18100000.0
2008-05-28 08:15:00,0.7951,0.7951,0.7951,0.7951,10500000.0
2008-05-28 08:16:00,0.7951,0.79525,0.7951,0.79525,48900000.0
2008-05-28 08:17:00,0.79525,0.79525,0.79515,0.79525,10000000.0
2008-05-28 08:18:00,0.7953,0.79545,0.79525,0.79535,10700000.0
2008-05-28 08:19:00,0.79535,0.79545,0.7953,0.79535,27900000.0
2008-05-28 08:20:00,0.7953,0.79545,0.7953,0.7954,25900000.0
2008-05-28 08:21:00,0.7954,0.79555,0.7954,0.7955,26100000.0
2008-05-28 08:22:00,0.7955,0.7955,0.79535,0.79535,19700000.0
2008-05-28 08:23:00,0.79535,0.79535,0.79515,0.7952,29200000.0
2008-05-28 08:24:00,0.79515,0.79525,0.79515,0.79515,13900000.0
2008-05-28 08:25:00,0.7952,0.7952,0.79505,0.7951,16100000.0
2008-05-28 08:26:00,0.79505,0.79515,0.79505,0.7951,17100000.0
2008-05-28 08:27:00,0.7951,0.79515,0.7951,0.79515,10000000.0
2008-05-28 08:28:00,0.7952,0.7952,0.7951,0.79515,14200000.0
2008-05-28 08:29:00,0.79515,0.7952,0.79515,0.79515,14500000.0
2008-05-28 08:30:00,0.79515,0.79515,0.795,0.795,31600000.0
2008-05-28 08:31:00,0.795,0.795,0.795,0.795,6100000.0
2008-05-28 08:32:00,0.795,0.795,0.79485,0.79485,18500000.0
2008-05-28 08:33:00,0.79485,0.7949,0.7947,0.7947,49900000.0
2008-05-28 08:34:00,0.7947,0.7948,0.79465,0.79475,23300000.0
2008-05-28 08:35:00,0.79475,0.7948,0.7946,0.7948,61200000.0
2008-05-28 08:36:00,0.7948,0.79495,0.7948,0.79485,71100000.0
2008-05-28 08:37:00,0.7948,0.7948,0.79465,0.79475,48000000.0
2008-05-28 08:38:00,0.7947,0.79475,0.7947,0.79475,18800000.0
2008-05-28 08:39:00,0.79475,0.7948,0.7945,0.7945,26900000.0
2008-05-28 08:40:00,0.7945,0.7946,0.79445,0.7946,50600000.0
2008-05-28 08:41:00,0.7946,0.79465,0.7945,0.79465,25700000.0
2008-05-28 08:42:00,0.79465,0.79495,0.79465,0.7949,43100000.0
2008-05-28 08:43:00,0.7949,0.7949,0.7948,0.7949,54600000.0
2008-05-28 08:44:00,0.7949,0.79495,0.79485,0.7949,37500000.0
2008-05-28 08:45:00,0.79485,0.79485,0.7947,0.79475,92500000.0
2008-05-28 08:46:00,0.7948,0.7948,0.7947,0.7948,59300000.0
2008-05-28 08:47:00,0.7948,0.7949,0.79475,0.79475,40000000.0
2008-05-28 08:48:00,0.79475,0.7948,0.79465,0.7947,41700000.0
2008-05-28 08:49:00,0.7947,0.7948,0.79465,0.7947,32700000.0
2008-05-28 08:50:00,0.7947,0.79495,0.7947,0.79495,33700000.0
2008-05-28 08:51:00,0.79495,0.79495,0.79485,0.79485,46000000.0
2008-05-28 08:52:00,0.79485,0.7949,0.7948,0.79485,35900000.0
2008-05-28 08:53:00,0.79485,0.795,0.79485,0.79485,49400000.0
2008-05-28 08:54:00,0.7948,0.79485,0.7945,0.7945,125300000.0
2008-05-28 08:55:00,0.79455,0.7946,0.79445,0.7945,74200000.0
2008-05-28 08:56:00,0.7945,0.7945,0.79425,0.7944,79900000.0
2008-05-28 08:57:00,0.7944,0.7945,0.79425,0.7943,35000000.0
2008-05-28 08:58:00,0.7943,0.79435,0.79405,0.79425,63600000.0
2008-05-28 08:59:00,0.7943,0.79445,0.79425,0.79445,32400000.0
2008-05-28 09:00:00,0.7944,0.7947,0.7944,0.7945,64700000.0
2008-05-28 09:01:00,0.7945,0.7945,0.79425,0.79425,165700000.0
2008-05-28 09:02:00,0.7942,0.7943,0.79415,0.7942,46300000.0
2008-05-28 09:03:00,0.7942,0.79425,0.794,0.7941,88900000.0
2008-05-28 09:04:00,0.7941,0.7941,0.79385,0.7941,163900000.0
2008-05-28 09:05:00,0.7941,0.79425,0.7941,0.7942,90800000.0
2008-05-28 09:06:00,0.7942,0.7942,0.79405,0.79405,17500000.0
2008-05-28 09:07:00,0.79405,0.7941,0.79405,0.79405,85200000.0
2008-05-28 09:08:00,0.7941,0.79415,0.79405,0.7941,74200000.0
2008-05-28 09:09:00,0.7941,0.7941,0.7938,0.7938,69000000.0
2008-05-28 09:10:00,0.7938,0.7941,0.7938,0.79405,39600000.0
2008-05-28 09:11:00,0.79405,0.79405,0.794,0.79405,16300000.0
2008-05-28 09:12:00,0.7941,0.79435,0.79405,0.79435,48000000.0
2008-05-28 09:13:00,0.79435,0.79435,0.7942,0.7943,75100000.0
2008-05-28 09:14:00,0.79435,0.7944,0.7943,0.79435,43400000.0
2008-05-28 09:15:00,0.79435,0.7944,0.7943,0.7944,51400000.0
2008-05-28 09:16:00,0.7944,0.79445,0.79435,0.7944,32200000.0
2008-05-28 09:17:00,0.7944,0.7947,0.7944,0.7947,59100000.0
2008-05-28 09:18:00,0.7947,0.79505,0.7947,0.795,84200000.0
2008-05-28 09:19:00,0.795,0.79505,0.7949,0.79495,85800000.0
2008-05-28 09:20:00,0.79495,0.79495,0.79475,0.79475,139800000.0
2008-05-28 09:21:00,0.79475,0.7948,0.7947,0.7947,69100001.0
2008-05-28 09:22:00,0.7947,0.7948,0.79465,0.7948,86500000.0
2008-05-28 09:23:00,0.79475,0.7949,0.7947,0.7948,66300000.0
2008-05-28 09:24:00,0.7948,0.7949,0.79475,0.79485,45900000.0
2008-05-28 09:25:00,0.7949,0.7949,0.7948,0.7949,94700000.0
2008-05-28 09:26:00,0.7949,0.7949,0.79485,0.79485,37100000.0
2008-05-28 09:27:00,0.79485,0.79485,0.7947,0.7948,26600000.0
2008-05-28 09:28:00,0.7948,0.7948,0.79465,0.79475,24600000.0
2008-05-28 09:29:00,0.79475,0.7948,0.79475,0.7948,6400000.0
2008-05-28 09:30:00,0.7948,0.79485,0.79475,0.7948,56800000.0
2008-05-28 09:31:00,0.7948,0.7948,0.7947,0.7947,51900000.0
2008-05-28 09:32:00,0.79475,0.79475,0.7946,0.7946,25000000.0
2008-05-28 09:33:00,0.79455,0.7946,0.7945,0.7945,31200000.0
2008-05-28 09:34:00,0.7945,0.79455,0.79445,0.79455,49600000.0
2008-05-28 09:35:00,0.7945,0.7946,0.7945,0.7946,43200000.0
2008-05-28 09:36:00,0.7946,0.79465,0.7946,0.7946,20300000.0
2008-05-28 09:37:00,0.79465,0.79465,0.7945,0.7945,72700000.0
2008-05-28 09:38:00,0.79455,0.79455,0.7945,0.79455,25600000.0
2008-05-28 09:39:00,0.79455,0.79465,0.79455,0.7946,40700000.0
2008-05-28 09:40:00,0.7946,0.79465,0.7946,0.7946,23700000.0
2008-05-28 09:41:00,0.7946,0.7946,0.7945,0.79455,35600000.0
2008-05-28 09:42:00,0.79455,0.79465,0.7945,0.7946,24000000.0
2008-05-28 09:43:00,0.7946,0.7947,0.7946,0.7946,37300000.0
2008-05-28 09:44:00,0.7946,0.79465,0.7945,0.7945,24200000.0
2008-05-28 09:45:00,0.7945,0.7945,0.7944,0.7945,53100000.0
2008-05-28 09:46:00,0.79445,0.79455,0.79445,0.79445,29900000.0
2008-05-28 09:47:00,0.79445,0.7946,0.79445,0.7945,69900000.0
2008-05-28 09:48:00,0.7945,0.7945,0.79445,0.79445,26200000.0
2008-05-28 09:49:00,0.79445,0.79445,0.7944,0.7944,16600000.0
2008-05-28 09:50:00,0.7944,0.7945,0.7944,0.79445,44500000.0
2008-05-28 09:51:00,0.7945,0.79455,0.7945,0.7945,36000000.0
2008-05-28 09:52:00,0.7945,0.79455,0.79445,0.7945,31700000.0
2008-05-28 09:53:00,0.7945,0.79455,0.7945,0.79455,11000000.0
2008-05-28 09:54:00,0.7945,0.7946,0.7943,0.7943,26800000.0
2008-05-28 09:55:00,0.79435,0.7944,0.7943,0.79435,20900000.0
2008-05-28 09:56:00,0.7944,0.79455,0.7944,0.79455,137200000.0
2008-05-28 09:57:00,0.7946,0.7946,0.7945,0.79455,22800000.0
2008-05-28 09:58:00,0.7945,0.7946,0.7945,0.7946,31600000.0
2008-05-28 09:59:00,0.7946,0.79465,0.7945,0.79455,231900002.0
2008-05-28 10:00:00,0.79455,0.7949,0.79455,0.79485,206500000.0
2008-05-28 10:01:00,0.7948,0.7949,0.7947,0.79475,143300000.0
2008-05-28 10:02:00,0.79475,0.7949,0.79465,0.79475,98099998.0
2008-05-28 10:03:00,0.79475,0.79485,0.7946,0.7948,78600000.0
2008-05-28 10:04:00,0.7948,0.7948,0.79455,0.7946,58000000.0
2008-05-28 10:05:00,0.7946,0.79465,0.79455,0.7946,29300000.0
2008-05-28 10:06:00,0.7946,0.79465,0.7945,0.7945,28900000.0
2008-05-28 10:07:00,0.7945,0.7946,0.79445,0.7945,58900000.0
2008-05-28 10:08:00,0.7945,0.7945,0.7942,0.7944,200900002.0
2008-05-28 10:09:00,0.7944,0.7944,0.7943,0.7944,42700000.0
2008-05-28 10:10:00,0.7944,0.79475,0.7944,0.7946,45000000.0
2008-05-28 10:11:00,0.7946,0.79465,0.79445,0.7945,51400000.0
2008-05-28 10:12:00,0.7945,0.7945,0.79415,0.7943,81800000.0
2008-05-28 10:13:00,0.7943,0.7944,0.79425,0.7944,51700000.0
2008-05-28 10:14:00,0.7944,0.7945,0.7944,0.79445,23200000.0
2008-05-28 10:15:00,0.79445,0.79445,0.79415,0.79425,98900000.0
2008-05-28 10:16:00,0.7942,0.79435,0.7942,0.7943,50400000.0
2008-05-28 10:17:00,0.7943,0.7943,0.7941,0.7941,121899997.0
2008-05-28 10:18:00,0.7941,0.7942,0.79405,0.79405,31700000.0
2008-05-28 10:19:00,0.794,0.7941,0.79395,0.79395,111700000.0
2008-05-28 10:20:00,0.79395,0.79395,0.79365,0.7937,64600000.0
2008-05-28 10:21:00,0.7937,0.79415,0.79365,0.7939,70100000.0
2008-05-28 10:22:00,0.7939,0.7941,0.7938,0.79405,62100000.0
2008-05-28 10:23:00,0.7941,0.79415,0.7939,0.7939,61300000.0
2008-05-28 10:24:00,0.79395,0.79425,0.7939,0.79415,28100000.0
2008-05-28 10:25:00,0.79415,0.79425,0.7941,0.7941,43700000.0
2008-05-28 10:26:00,0.7941,0.7942,0.79405,0.79405,77400000.0
2008-05-28 10:27:00,0.7941,0.79415,0.79385,0.79385,150299999.0
2008-05-28 10:28:00,0.7939,0.7939,0.79375,0.79375,41000000.0
2008-05-28 10:29:00,0.79375,0.7941,0.79375,0.794,30700000.0
2008-05-28 10:30:00,0.794,0.7941,0.7939,0.794,34900000.0
2008-05-28 10:31:00,0.794,0.7942,0.79395,0.7942,59600000.0
2008-05-28 10:32:00,0.7942,0.7942,0.79405,0.7941,27000000.0
2008-05-28 10:33:00,0.79415,0.79415,0.794,0.79405,54200000.0
2008-05-28 10:34:00,0.7941,0.79415,0.79405,0.7941,32900000.0
2008-05-28 10:35:00,0.7941,0.7941,0.79405,0.79405,27400000.0
2008-05-28 10:36:00,0.794,0.7941,0.794,0.79405,31900000.0
2008-05-28 10:37:00,0.794,0.79415,0.794,0.7941,35200000.0
2008-05-28 10:38:00,0.79405,0.79415,0.79405,0.7941,37400000.0
2008-05-28 10:39:00,0.7941,0.7942,0.7941,0.7941,12200000.0
2008-05-28 10:40:00,0.79415,0.79415,0.7941,0.79415,10200000.0
2008-05-28 10:41:00,0.7941,0.79415,0.7941,0.79415,16200000.0
2008-05-28 10:42:00,0.7941,0.79415,0.7939,0.794,57500000.0
2008-05-28 10:43:00,0.794,0.79415,0.79395,0.7941,24200000.0
2008-05-28 10:44:00,0.7941,0.79425,0.7941,0.7942,9200000.0
2008-05-28 10:45:00,0.79425,0.79435,0.79415,0.7943,34500000.0
2008-05-28 10:46:00,0.7943,0.79455,0.7943,0.79435,56900000.0
2008-05-28 10:47:00,0.79435,0.79435,0.7942,0.79435,92300000.0
2008-05-28 10:48:00,0.79435,0.7944,0.7943,0.79435,32800000.0
2008-05-28 10:49:00,0.7943,0.79435,0.79425,0.7943,11200000.0
2008-05-28 10:50:00,0.7943,0.7943,0.7942,0.7942,12800000.0
2008-05-28 10:51:00,0.7942,0.7942,0.79405,0.7941,133300000.0
2008-05-28 10:52:00,0.79415,0.79415,0.79405,0.7941,60900000.0
2008-05-28 10:53:00,0.7941,0.79435,0.7941,0.79415,41000000.0
2008-05-28 10:54:00,0.79415,0.79425,0.79405,0.79425,15600000.0
2008-05-28 10:55:00,0.79425,0.79435,0.79425,0.79435,33200000.0
2008-05-28 10:56:00,0.79435,0.7944,0.7943,0.7943,10200000.0
2008-05-28 10:57:00,0.7943,0.7943,0.79425,0.79425,24000000.0
2008-05-28 10:58:00,0.79425,0.7943,0.7942,0.7943,46500000.0
2008-05-28 10:59:00,0.79425,0.7943,0.79395,0.794,129800000.0
2008-05-28 11:00:00,0.79395,0.79405,0.79395,0.794,36500000.0
2008-05-28 11:01:00,0.79395,0.79395,0.79375,0.79375,29400000.0
2008-05-28 11:02:00,0.79375,0.7939,0.7937,0.79385,19400000.0
2008-05-28 11:03:00,0.79385,0.79385,0.79355,0.7936,49200000.0
2008-05-28 11:04:00,0.7936,0.7936,0.7934,0.79345,90300000.0
2008-05-28 11:05:00,0.7935,0.79355,0.7934,0.7934,98500000.0
2008-05-28 11:06:00,0.7934,0.79345,0.7933,0.7933,116900000.0
2008-05-28 11:07:00,0.7933,0.79345,0.7932,0.7934,30400000.0
2008-05-28 11:08:00,0.79345,0.79345,0.79305,0.79325,63900000.0
2008-05-28 11:09:00,0.7933,0.7933,0.7931,0.7932,60400000.0
2008-05-28 11:10:00,0.79325,0.79325,0.7931,0.79315,124800000.0
2008-05-28 11:11:00,0.7931,0.7933,0.79305,0.79305,91800001.0
2008-05-28 11:12:00,0.793,0.7932,0.79295,0.79315,120200000.0
2008-05-28 11:13:00,0.79315,0.79325,0.7931,0.7932,109000000.0
2008-05-28 11:14:00,0.79315,0.79325,0.79315,0.79315,45700000.0
2008-05-28 11:15:00,0.79315,0.79325,0.79305,0.7931,75900000.0
2008-05-28 11:16:00,0.7931,0.79315,0.79305,0.79305,73800000.0
2008-05-28 11:17:00,0.7931,0.79315,0.793,0.79305,98700000.0
2008-05-28 11:18:00,0.79305,0.79315,0.79305,0.79315,34800000.0
2008-05-28 11:19:00,0.79315,0.79315,0.793,0.79305,35600000.0
2008-05-28 11:20:00,0.79305,0.79305,0.79295,0.793,11400000.0
2008-05-28 11:21:00,0.79295,0.793,0.7929,0.7929,25100000.0
2008-05-28 11:22:00,0.7929,0.79305,0.7929,0.79305,12800000.0
2008-05-28 11:23:00,0.7931,0.7931,0.793,0.79305,44500000.0
2008-05-28 11:24:00,0.79305,0.7931,0.79305,0.79305,25600000.0
2008-05-28 11:25:00,0.793,0.79305,0.7928,0.7928,23700000.0
2008-05-28 11:26:00,0.7928,0.79285,0.79275,0.79275,33000000.0
2008-05-28 11:27:00,0.79275,0.7928,0.7926,0.79265,26600000.0
2008-05-28 11:28:00,0.7926,0.79275,0.7926,0.7927,36000000.0
2008-05-28 11:29:00,0.7927,0.7927,0.79235,0.79255,77400000.0
2008-05-28 11:30:00,0.79255,0.79255,0.79225,0.79225,44600000.0
2008-05-28 11:31:00,0.7922,0.7923,0.7921,0.79225,59700000.0
2008-05-28 11:32:00,0.79225,0.7923,0.7921,0.7922,24800000.0
2008-05-28 11:33:00,0.7922,0.79235,0.79215,0.79225,44400000.0
2008-05-28 11:34:00,0.79225,0.79235,0.79225,0.79235,35000000.0
2008-05-28 11:35:00,0.7924,0.79245,0.7923,0.7923,40200000.0
2008-05-28 11:36:00,0.79235,0.79265,0.7923,0.79255,42900000.0
2008-05-28 11:37:00,0.7925,0.7926,0.79245,0.79255,34000000.0
2008-05-28 11:38:00,0.79255,0.79265,0.79255,0.79265,51500000.0
2008-05-28 11:39:00,0.79265,0.79265,0.79255,0.79265,141800000.0
2008-05-28 11:40:00,0.79265,0.79275,0.79255,0.7926,200200000.0
2008-05-28 11:41:00,0.79265,0.79265,0.79255,0.7926,8600000.0
2008-05-28 11:42:00,0.79255,0.7929,0.79255,0.7928,36700000.0
2008-05-28 11:43:00,0.79285,0.7929,0.7928,0.79285,20800000.0
2008-05-28 11:44:00,0.79285,0.7929,0.7927,0.7928,36200000.0
2008-05-28 11:45:00,0.79285,0.7929,0.79275,0.7928,45300000.0
2008-05-28 11:46:00,0.79285,0.79295,0.79285,0.7929,29300000.0
2008-05-28 11:47:00,0.79295,0.793,0.79275,0.7928,14800000.0
2008-05-28 11:48:00,0.79285,0.79285,0.7928,0.7928,2000000.0
2008-05-28 11:49:00,0.7928,0.79295,0.7928,0.79295,11000000.0
2008-05-28 11:50:00,0.79295,0.79325,0.79295,0.7932,44600000.0
2008-05-28 11:51:00,0.7933,0.7933,0.79305,0.79305,29700000.0
2008-05-28 11:52:00,0.79305,0.7931,0.793,0.7931,28800000.0
2008-05-28 11:53:00,0.79305,0.7932,0.793,0.79315,15000000.0
2008-05-28 11:54:00,0.79315,0.7932,0.7931,0.7932,28000000.0
2008-05-28 11:55:00,0.7932,0.7934,0.7932,0.79335,14800000.0
2008-05-28 11:56:00,0.79335,0.7934,0.793,0.79315,102100000.0
2008-05-28 11:57:00,0.7932,0.79325,0.7932,0.7932,1600000.0
2008-05-28 11:58:00,0.79315,0.7932,0.7931,0.7931,59800000.0
2008-05-28 11:59:00,0.79305,0.7931,0.7929,0.793,100300000.0
2008-05-28 12:00:00,0.79305,0.79305,0.79295,0.793,53900000.0
2008-05-28 12:01:00,0.79295,0.79315,0.79295,0.7931,27800000.0
2008-05-28 12:02:00,0.79315,0.79335,0.7931,0.79335,38600000.0
2008-05-28 12:03:00,0.7933,0.79335,0.79325,0.7933,47399999.0
2008-05-28 12:04:00,0.79335,0.7934,0.7933,0.7934,40500000.0
2008-05-28 12:05:00,0.79345,0.79365,0.79345,0.7936,37000000.0
2008-05-28 12:06:00,0.79365,0.7937,0.79355,0.79355,25800000.0
2008-05-28 12:07:00,0.7936,0.7939,0.79355,0.7938,22200000.0
2008-05-28 12:08:00,0.7938,0.7938,0.7936,0.7937,21500000.0
2008-05-28 12:09:00,0.79365,0.7938,0.79365,0.7938,34800000.0
2008-05-28 12:10:00,0.79375,0.7938,0.79375,0.7938,13800000.0
2008-05-28 12:11:00,0.79385,0.7939,0.7936,0.7936,108600001.0
2008-05-28 12:12:00,0.79355,0.79365,0.7935,0.7935,39100000.0
2008-05-28 12:13:00,0.79355,0.79365,0.79355,0.7936,6400000.0
2008-05-28 12:14:00,0.79355,0.7936,0.79345,0.79355,24000000.0
2008-05-28 12:15:00,0.7936,0.7936,0.7935,0.7935,7600000.0
2008-05-28 12:16:00,0.79355,0.79355,0.79345,0.7935,22600000.0
2008-05-28 12:17:00,0.79345,0.7935,0.79345,0.7935,35000000.0
2008-05-28 12:18:00,0.79355,0.79355,0.79345,0.7935,7900000.0
2008-05-28 12:19:00,0.79345,0.7935,0.79345,0.7935,25100000.0
2008-05-28 12:20:00,0.79345,0.7935,0.79345,0.7935,22600000.0
2008-05-28 12:21:00,0.79345,0.79355,0.79345,0.7935,4400000.0
2008-05-28 12:22:00,0.79355,0.79365,0.79355,0.79365,8600000.0
2008-05-28 12:23:00,0.7936,0.79365,0.7936,0.79365,1600000.0
2008-05-28 12:24:00,0.79365,0.79365,0.7936,0.79365,3200000.0
2008-05-28 12:25:00,0.79365,0.79365,0.79365,0.79365,800000.0
2008-05-28 12:26:00,0.79365,0.79365,0.7936,0.7936,2000000.0
2008-05-28 12:27:00,0.79365,0.79365,0.7936,0.79365,8800000.0
2008-05-28 12:28:00,0.7937,0.79385,0.7937,0.79385,5200000.0
2008-05-28 12:29:00,0.79385,0.7939,0.79365,0.7937,35700000.0
2008-05-28 12:30:00,0.79365,0.79375,0.79365,0.79375,4400000.0
2008-05-28 12:31:00,0.7937,0.7938,0.7937,0.7938,4000000.0
2008-05-28 12:32:00,0.79375,0.7938,0.7937,0.7937,47200000.0
2008-05-28 12:33:00,0.7937,0.7937,0.79355,0.7936,15600000.0
2008-05-28 12:34:00,0.79355,0.7937,0.79355,0.7937,9000000.0
2008-05-28 12:35:00,0.79375,0.7939,0.7937,0.7938,9800000.0
2008-05-28 12:36:00,0.79375,0.7938,0.7937,0.7938,4800000.0
2008-05-28 12:37:00,0.7938,0.7938,0.79365,0.79375,11000000.0
2008-05-28 12:38:00,0.7937,0.79385,0.7937,0.7938,12900000.0
2008-05-28 12:39:00,0.79375,0.79385,0.7937,0.7938,17300000.0
2008-05-28 12:40:00,0.79385,0.79385,0.79375,0.7938,8800000.0
2008-05-28 12:41:00,0.7938,0.7938,0.79365,0.7937,6000000.0
2008-05-28 12:42:00,0.79375,0.7938,0.79355,0.79355,6400000.0
2008-05-28 12:43:00,0.7936,0.7938,0.7935,0.7938,29400000.0
2008-05-28 12:44:00,0.79375,0.794,0.79375,0.794,53100000.0
2008-05-28 12:45:00,0.79405,0.79405,0.794,0.794,3200000.0
2008-05-28 12:46:00,0.79395,0.794,0.7938,0.79385,36700000.0
2008-05-28 12:47:00,0.7939,0.79405,0.79385,0.794,30600000.0
2008-05-28 12:48:00,0.79405,0.79415,0.7939,0.7939,57300000.0
2008-05-28 12:49:00,0.79395,0.79395,0.7936,0.79375,50500000.0
2008-05-28 12:50:00,0.79375,0.7938,0.79375,0.7938,47600000.0
2008-05-28 12:51:00,0.79375,0.7938,0.7936,0.7936,42800000.0
2008-05-28 12:52:00,0.79355,0.7936,0.7935,0.7936,45500000.0
2008-05-28 12:53:00,0.79365,0.79365,0.7936,0.79365,3600000.0
2008-05-28 12:54:00,0.79365,0.7937,0.79365,0.7937,19800000.0
2008-05-28 12:55:00,0.7937,0.7937,0.7937,0.7937,5500000.0
2008-05-28 12:56:00,0.79375,0.79375,0.7937,0.79375,6000000.0
2008-05-28 12:57:00,0.7937,0.79375,0.7937,0.79375,2400000.0
2008-05-28 12:58:00,0.7937,0.7937,0.7935,0.7935,23900000.0
2008-05-28 12:59:00,0.79345,0.79345,0.79325,0.79335,516100000.0
2008-05-28 13:00:00,0.79335,0.79345,0.79305,0.79315,141200000.0
2008-05-28 13:01:00,0.7931,0.7933,0.7931,0.7931,91600000.0
2008-05-28 13:02:00,0.79315,0.7932,0.79295,0.79315,80200000.0
2008-05-28 13:03:00,0.79315,0.79325,0.79305,0.7931,19600000.0
2008-05-28 13:04:00,0.7931,0.7931,0.7929,0.7929,52100000.0
2008-05-28 13:05:00,0.79285,0.79285,0.79275,0.7928,18900000.0
2008-05-28 13:06:00,0.79285,0.793,0.7928,0.793,20800000.0
2008-05-28 13:07:00,0.793,0.793,0.79265,0.79265,41100000.0
2008-05-28 13:08:00,0.79265,0.79285,0.79265,0.79285,35800000.0
2008-05-28 13:09:00,0.7929,0.7929,0.7928,0.79285,16500000.0
2008-05-28 13:10:00,0.79285,0.7929,0.7928,0.7928,25800000.0
2008-05-28 13:11:00,0.79285,0.7929,0.7928,0.79285,16800000.0
2008-05-28 13:12:00,0.79285,0.79295,0.79285,0.79295,12800000.0
2008-05-28 13:13:00,0.7929,0.7929,0.7928,0.79285,25500000.0
2008-05-28 13:14:00,0.7929,0.7929,0.79275,0.7928,13100000.0
2008-05-28 13:15:00,0.79285,0.7929,0.7928,0.79285,29600000.0
2008-05-28 13:16:00,0.79285,0.79285,0.7927,0.7927,12200000.0
2008-05-28 13:17:00,0.7926,0.79265,0.7925,0.7925,46600000.0
2008-05-28 13:18:00,0.79245,0.79265,0.7921,0.7922,133900000.0
2008-05-28 13:19:00,0.79215,0.7923,0.79175,0.7922,184200004.0
2008-05-28 13:20:00,0.79215,0.79225,0.7921,0.79225,34400000.0
2008-05-28 13:21:00,0.79225,0.7923,0.7922,0.79225,28600000.0
2008-05-28 13:22:00,0.7923,0.7924,0.7921,0.7921,40400000.0
2008-05-28 13:23:00,0.79215,0.7923,0.79205,0.79225,61200000.0
2008-05-28 13:24:00,0.7923,0.79235,0.79215,0.7923,40300000.0
2008-05-28 13:25:00,0.79235,0.79255,0.7923,0.7924,59000000.0
2008-05-28 13:26:00,0.79245,0.79265,0.79235,0.79265,21000000.0
2008-05-28 13:27:00,0.7926,0.7926,0.7924,0.79245,27100000.0
2008-05-28 13:28:00,0.79245,0.79275,0.79245,0.79255,84900000.0
2008-05-28 13:29:00,0.7926,0.79265,0.7924,0.7924,28600000.0
2008-05-28 13:30:00,0.79245,0.79255,0.7924,0.7925,10200000.0
2008-05-28 13:31:00,0.79255,0.79255,0.7925,0.79255,20600000.0
2008-05-28 13:32:00,0.79255,0.79265,0.79255,0.79265,10800000.0
2008-05-28 13:33:00,0.79265,0.79285,0.79265,0.79265,128099999.0
2008-05-28 13:34:00,0.7926,0.7927,0.79255,0.7927,27100000.0
2008-05-28 13:35:00,0.79265,0.7927,0.79255,0.79265,69000000.0
2008-05-28 13:36:00,0.79265,0.79295,0.79265,0.79295,44600000.0
2008-05-28 13:37:00,0.79295,0.79295,0.7927,0.7928,60100000.0
2008-05-28 13:38:00,0.79285,0.79295,0.79275,0.7928,27400000.0
2008-05-28 13:39:00,0.79275,0.793,0.79275,0.79295,12300000.0
2008-05-28 13:40:00,0.793,0.793,0.7929,0.7929,13600000.0
2008-05-28 13:41:00,0.79295,0.793,0.7929,0.793,16600000.0
2008-05-28 13:42:00,0.79305,0.79325,0.79305,0.7932,18700000.0
2008-05-28 13:43:00,0.79325,0.7934,0.79315,0.7933,68900000.0
2008-05-28 13:44:00,0.79325,0.7933,0.79315,0.79315,89700000.0
2008-05-28 13:45:00,0.79315,0.79325,0.79305,0.7931,54000000.0
2008-05-28 13:46:00,0.79315,0.7932,0.7931,0.79315,26200000.0
2008-05-28 13:47:00,0.79315,0.79335,0.7931,0.7933,67300000.0
2008-05-28 13:48:00,0.79325,0.79335,0.7932,0.7933,21700000.0
2008-05-28 13:49:00,0.79335,0.7934,0.7932,0.7932,7200000.0
2008-05-28 13:50:00,0.79325,0.7933,0.7932,0.79325,17100000.0
2008-05-28 13:51:00,0.7933,0.7935,0.7933,0.7934,59700000.0
2008-05-28 13:52:00,0.7934,0.79345,0.7934,0.7934,13600000.0
2008-05-28 13:53:00,0.79335,0.79345,0.79335,0.79345,11900000.0
2008-05-28 13:54:00,0.7935,0.7935,0.7934,0.7935,34400000.0
2008-05-28 13:55:00,0.79345,0.7935,0.7934,0.79345,2800000.0
2008-05-28 13:56:00,0.7934,0.7936,0.79335,0.79355,27800000.0
2008-05-28 13:57:00,0.7935,0.7936,0.79345,0.79355,17000000.0
2008-05-28 13:58:00,0.7935,0.79365,0.7935,0.7936,3600000.0
2008-05-28 13:59:00,0.79365,0.79365,0.7935,0.79355,61400000.0
2008-05-28 14:00:00,0.79355,0.79355,0.79345,0.7935,12000000.0
2008-05-28 14:01:00,0.79355,0.7936,0.7935,0.7935,10800000.0
2008-05-28 14:02:00,0.79355,0.79365,0.7935,0.7936,20800000.0
2008-05-28 14:03:00,0.7936,0.7936,0.79345,0.7935,13600000.0
2008-05-28 14:04:00,0.79345,0.7936,0.79345,0.7935,18000000.0
2008-05-28 14:05:00,0.79355,0.79365,0.7935,0.79365,7600000.0
2008-05-28 14:06:00,0.79365,0.79365,0.7934,0.79345,21200000.0
2008-05-28 14:07:00,0.7935,0.7935,0.7934,0.7934,21000000.0
2008-05-28 14:08:00,0.79345,0.7935,0.7934,0.79345,26200000.0
2008-05-28 14:09:00,0.7935,0.79355,0.7935,0.7935,8400000.0
2008-05-28 14:10:00,0.79355,0.79355,0.7934,0.79355,22000000.0
2008-05-28 14:11:00,0.79355,0.79355,0.79325,0.79325,33800000.0
2008-05-28 14:12:00,0.79325,0.7933,0.7932,0.79325,169200000.0
2008-05-28 14:13:00,0.79325,0.79325,0.7932,0.79325,8700000.0
2008-05-28 14:14:00,0.7932,0.79325,0.793,0.79315,26200000.0
2008-05-28 14:15:00,0.7931,0.7931,0.79275,0.7928,150800002.0
2008-05-28 14:16:00,0.79285,0.79285,0.79245,0.7925,47900000.0
2008-05-28 14:17:00,0.79245,0.7925,0.79225,0.7923,143399999.0
2008-05-28 14:18:00,0.79235,0.79235,0.79215,0.7922,327499998.0
2008-05-28 14:19:00,0.79225,0.79255,0.79225,0.79245,317899996.0
2008-05-28 14:20:00,0.79245,0.79255,0.79235,0.7925,111800000.0
2008-05-28 14:21:00,0.79245,0.79255,0.79245,0.7925,29400000.0
2008-05-28 14:22:00,0.79245,0.79245,0.7923,0.7924,148199997.0
2008-05-28 14:23:00,0.79245,0.7927,0.79245,0.79265,64200000.0
2008-05-28 14:24:00,0.7927,0.7927,0.79255,0.7926,16100000.0
2008-05-28 14:25:00,0.79255,0.7926,0.7925,0.79255,13600000.0
2008-05-28 14:26:00,0.7925,0.79255,0.7925,0.79255,13600000.0
2008-05-28 14:27:00,0.79255,0.79265,0.7925,0.79265,15400000.0
2008-05-28 14:28:00,0.7926,0.79265,0.79235,0.7926,97700000.0
2008-05-28 14:29:00,0.79255,0.7927,0.7925,0.7925,146200000.0
2008-05-28 14:30:00,0.7925,0.7925,0.792,0.7924,557000002.0
2008-05-28 14:31:00,0.79245,0.79245,0.79195,0.7921,57000000.0
2008-05-28 14:32:00,0.79205,0.79215,0.79165,0.7919,95800000.0
2008-05-28 14:33:00,0.79195,0.79205,0.79175,0.7919,41600000.0
2008-05-28 14:34:00,0.79185,0.7924,0.79185,0.79235,103500000.0
2008-05-28 14:35:00,0.7924,0.7924,0.7922,0.79235,48500000.0
2008-05-28 14:36:00,0.7924,0.7924,0.79205,0.79215,45200000.0
2008-05-28 14:37:00,0.7922,0.7922,0.7919,0.792,33200000.0
2008-05-28 14:38:00,0.79205,0.79215,0.792,0.79215,23100000.0
2008-05-28 14:39:00,0.79215,0.7922,0.792,0.7921,65400000.0
2008-05-28 14:40:00,0.79215,0.7922,0.79205,0.79215,42400000.0
2008-05-28 14:41:00,0.79215,0.79235,0.79215,0.79225,14200000.0
2008-05-28 14:42:00,0.79225,0.7923,0.7922,0.7923,26500000.0
2008-05-28 14:43:00,0.79225,0.79225,0.79215,0.7922,21400000.0
2008-05-28 14:44:00,0.79225,0.7924,0.79225,0.79235,5600000.0
2008-05-28 14:45:00,0.7924,0.79245,0.79235,0.7924,13200000.0
2008-05-28 14:46:00,0.79245,0.7925,0.7924,0.7924,25200000.0
2008-05-28 14:47:00,0.79235,0.7925,0.7923,0.7925,39700000.0
2008-05-28 14:48:00,0.79245,0.7925,0.79235,0.7924,12000000.0
2008-05-28 14:49:00,0.79245,0.79245,0.79235,0.79235,16300000.0
2008-05-28 14:50:00,0.79235,0.7924,0.79235,0.79235,164700000.0
2008-05-28 14:51:00,0.79235,0.7924,0.79235,0.7924,437799999.0
2008-05-28 14:52:00,0.7924,0.7925,0.79235,0.7925,174700000.0
2008-05-28 14:53:00,0.7924,0.7925,0.79235,0.7925,472899997.0
2008-05-28 14:54:00,0.7925,0.7925,0.7925,0.7925,267900000.0
2008-05-28 14:55:00,0.7925,0.7925,0.79235,0.79235,236700001.0
2008-05-28 14:56:00,0.79235,0.79235,0.79215,0.79225,94200000.0
2008-05-28 14:57:00,0.79225,0.79225,0.79205,0.7921,50100000.0
2008-05-28 14:58:00,0.7921,0.7921,0.792,0.792,94300000.0
2008-05-28 14:59:00,0.792,0.792,0.7918,0.7919,162200001.0
2008-05-28 15:00:00,0.7919,0.792,0.7919,0.79195,241699999.0
2008-05-28 15:01:00,0.79195,0.792,0.79195,0.792,134100000.0
2008-05-28 15:02:00,0.792,0.79205,0.792,0.79205,420900000.0
2008-05-28 15:03:00,0.792,0.79205,0.79195,0.792,156800000.0
2008-05-28 15:04:00,0.79195,0.79195,0.79195,0.79195,38700000.0
2008-05-28 15:05:00,0.79195,0.79205,0.79195,0.792,373300000.0
2008-05-28 15:06:00,0.792,0.7921,0.79195,0.79195,348200000.0
2008-05-28 15:07:00,0.79195,0.79195,0.79185,0.79195,71600000.0
2008-05-28 15:08:00,0.79195,0.79195,0.7918,0.79195,156800003.0
2008-05-28 15:09:00,0.79195,0.79195,0.7917,0.7919,242300002.0
2008-05-28 15:10:00,0.7919,0.792,0.7919,0.7919,408700000.0
2008-05-28 15:11:00,0.7919,0.7919,0.7917,0.7918,206299996.0
2008-05-28 15:12:00,0.7918,0.7919,0.7918,0.7918,123900000.0
2008-05-28 15:13:00,0.7918,0.79185,0.7918,0.79185,165300000.0
2008-05-28 15:14:00,0.7918,0.7919,0.7918,0.7919,171800001.0
2008-05-28 15:15:00,0.7919,0.7921,0.7919,0.792,413200001.0
2008-05-28 15:16:00,0.792,0.7921,0.792,0.79205,670600003.0
2008-05-28 15:17:00,0.7921,0.7921,0.792,0.79205,133600000.0
2008-05-28 15:18:00,0.79205,0.7921,0.7918,0.7918,638500000.0
2008-05-28 15:19:00,0.7919,0.7919,0.79175,0.7918,63900000.0
2008-05-28 15:20:00,0.7918,0.7918,0.79175,0.7918,107400000.0
2008-05-28 15:21:00,0.7918,0.7919,0.7918,0.7918,274700002.0
2008-05-28 15:22:00,0.7918,0.7918,0.79175,0.7918,116100001.0
2008-05-28 15:23:00,0.7918,0.7918,0.79175,0.7918,101600000.0
2008-05-28 15:24:00,0.7918,0.7918,0.79165,0.79175,54300000.0
2008-05-28 15:25:00,0.79175,0.792,0.79175,0.7919,272200000.0
2008-05-28 15:26:00,0.792,0.7921,0.792,0.792,172200000.0
2008-05-28 15:27:00,0.792,0.7922,0.792,0.7921,397300000.0
2008-05-28 15:28:00,0.7921,0.7921,0.79205,0.7921,255700000.0
2008-05-28 15:29:00,0.7921,0.7921,0.792,0.792,457299998.0
2008-05-28 15:30:00,0.792,0.7921,0.792,0.792,366200000.0
2008-05-28 15:31:00,0.792,0.792,0.7918,0.7919,655200002.0
2008-05-28 15:32:00,0.7918,0.7919,0.7918,0.7918,715200002.0
2008-05-28 15:33:00,0.7918,0.792,0.79175,0.7918,661200000.0
2008-05-28 15:34:00,0.7918,0.792,0.7918,0.7919,339000000.0
2008-05-28 15:35:00,0.7919,0.7919,0.7918,0.7918,767400000.0
2008-05-28 15:36:00,0.7918,0.792,0.7918,0.79185,215900000.0
2008-05-28 15:37:00,0.79185,0.7921,0.7918,0.79195,824300004.0
2008-05-28 15:38:00,0.7919,0.79215,0.7919,0.7921,585400000.0
2008-05-28 15:39:00,0.7921,0.7921,0.7918,0.7919,651199999.0
2008-05-28 15:40:00,0.7919,0.792,0.7919,0.792,62100000.0
2008-05-28 15:41:00,0.792,0.792,0.7919,0.7919,192900000.0
2008-05-28 15:42:00,0.7919,0.7921,0.7919,0.792,165900000.0
2008-05-28 15:43:00,0.792,0.7921,0.792,0.7921,181600000.0
2008-05-28 15:44:00,0.7921,0.7921,0.792,0.7921,325599998.0
2008-05-28 15:45:00,0.792,0.7921,0.7919,0.7919,683199998.0
2008-05-28 15:46:00,0.7919,0.792,0.7919,0.792,276400000.0
2008-05-28 15:47:00,0.792,0.792,0.7919,0.7919,510400000.0
2008-05-28 15:48:00,0.7919,0.792,0.7919,0.79195,299799997.0
2008-05-28 15:49:00,0.792,0.79215,0.792,0.79215,375800000.0
2008-05-28 15:50:00,0.79215,0.7922,0.7921,0.7922,406800000.0
2008-05-28 15:51:00,0.7922,0.7922,0.79215,0.79215,166100000.0
2008-05-28 15:52:00,0.7922,0.7923,0.79215,0.7922,289900000.0
2008-05-28 15:53:00,0.7922,0.7922,0.79205,0.7921,799999996.0
2008-05-28 15:54:00,0.7921,0.7922,0.79205,0.79215,180400000.0
2008-05-28 15:55:00,0.79215,0.7922,0.7921,0.7921,176700000.0
2008-05-28 15:56:00,0.7921,0.7921,0.792,0.7921,367900001.0
2008-05-28 15:57:00,0.7921,0.7922,0.792,0.792,226800000.0
2008-05-28 15:58:00,0.792,0.7921,0.79185,0.79185,251999999.0
2008-05-28 15:59:00,0.79185,0.7919,0.7917,0.7917,137400000.0
2008-05-28 16:00:00,0.7917,0.7918,0.7917,0.7917,313800001.0
2008-05-28 16:01:00,0.7917,0.7917,0.79155,0.7916,826300003.0
2008-05-28 16:02:00,0.79155,0.7917,0.79155,0.7917,248000000.0
2008-05-28 16:03:00,0.7917,0.7917,0.7916,0.7917,184100000.0
2008-05-28 16:04:00,0.7917,0.7918,0.7917,0.7917,264599998.0
2008-05-28 16:05:00,0.7917,0.7918,0.7917,0.7917,175799999.0
2008-05-28 16:06:00,0.7917,0.79195,0.7917,0.7918,451500001.0
2008-05-28 16:07:00,0.7919,0.7919,0.7918,0.7919,138000003.0
2008-05-28 16:08:00,0.7919,0.7919,0.7916,0.7917,175300002.0
2008-05-28 16:09:00,0.7917,0.7917,0.79155,0.7916,161000000.0
2008-05-28 16:10:00,0.7916,0.7916,0.79155,0.7916,265700000.0
2008-05-28 16:11:00,0.7916,0.7916,0.79155,0.7916,167700000.0
2008-05-28 16:12:00,0.7916,0.7916,0.79155,0.7916,119500000.0
2008-05-28 16:13:00,0.7916,0.7916,0.79155,0.7916,94100000.0
2008-05-28 16:14:00,0.7916,0.79165,0.7914,0.7914,474400002.0
2008-05-28 16:15:00,0.7914,0.7915,0.7913,0.7914,332800001.0
2008-05-28 16:16:00,0.7914,0.7914,0.7914,0.7914,161500000.0
2008-05-28 16:17:00,0.7914,0.7914,0.7913,0.7914,268400000.0
2008-05-28 16:18:00,0.7914,0.7914,0.7913,0.7914,193299999.0
2008-05-28 16:19:00,0.7914,0.7914,0.79135,0.7914,198100000.0
2008-05-28 16:20:00,0.7914,0.7914,0.7914,0.7914,77300000.0
2008-05-28 16:21:00,0.7914,0.7915,0.7914,0.7915,633000000.0
2008-05-28 16:22:00,0.7915,0.7915,0.7914,0.7915,370699999.0
2008-05-28 16:23:00,0.7915,0.7915,0.7913,0.7914,211400002.0
2008-05-28 16:24:00,0.7914,0.7914,0.7912,0.7912,658000002.0
2008-05-28 16:25:00,0.7912,0.7912,0.7909,0.79095,386099998.0
2008-05-28 16:26:00,0.7909,0.7909,0.79085,0.7909,300099999.0
2008-05-28 16:27:00,0.79085,0.79085,0.7907,0.7907,331999998.0
2008-05-28 16:28:00,0.79065,0.7907,0.7904,0.79045,543899996.0
2008-05-28 16:29:00,0.79045,0.79045,0.7904,0.7904,253400007.0
2008-05-28 16:30:00,0.79045,0.79055,0.79025,0.79025,186800000.0
2008-05-28 16:31:00,0.79025,0.79035,0.79025,0.79035,173000000.0
2008-05-28 16:32:00,0.79035,0.7904,0.7903,0.7904,221700001.0
2008-05-28 16:33:00,0.7904,0.7904,0.7902,0.7904,164100000.0
2008-05-28 16:34:00,0.7904,0.7907,0.7904,0.7907,490299998.0
2008-05-28 16:35:00,0.7907,0.7908,0.7906,0.7907,444500001.0
2008-05-28 16:36:00,0.7907,0.7907,0.7906,0.7906,527900003.0
2008-05-28 16:37:00,0.7907,0.7907,0.7905,0.7907,128100000.0
2008-05-28 16:38:00,0.7907,0.7907,0.7906,0.7907,158700001.0
2008-05-28 16:39:00,0.7907,0.7908,0.7907,0.7907,281600000.0
2008-05-28 16:40:00,0.7907,0.7907,0.7906,0.7906,463800010.0
2008-05-28 16:41:00,0.7907,0.7907,0.7906,0.7906,569599997.0
2008-05-28 16:42:00,0.7906,0.7907,0.7905,0.7905,162100000.0
2008-05-28 16:43:00,0.7905,0.7905,0.79025,0.7903,87700000.0
2008-05-28 16:44:00,0.7903,0.7903,0.79025,0.79025,97300000.0
2008-05-28 16:45:00,0.79025,0.7903,0.7902,0.79025,102300000.0
2008-05-28 16:46:00,0.79025,0.79025,0.7899,0.7902,246799999.0
2008-05-28 16:47:00,0.7902,0.7902,0.78985,0.7899,251700000.0
2008-05-28 16:48:00,0.7899,0.79,0.7899,0.7899,371900001.0
2008-05-28 16:49:00,0.7899,0.7899,0.7897,0.78975,118600000.0
2008-05-28 16:50:00,0.78975,0.78975,0.7896,0.7896,127700000.0
2008-05-28 16:51:00,0.7896,0.7896,0.78935,0.7894,197500000.0
2008-05-28 16:52:00,0.78935,0.78955,0.78935,0.78955,355899996.0
2008-05-28 16:53:00,0.78955,0.78955,0.78935,0.7894,257000000.0
2008-05-28 16:54:00,0.7894,0.7894,0.7893,0.7893,80200000.0
2008-05-28 16:55:00,0.78935,0.78935,0.7891,0.7891,372299998.0
2008-05-28 16:56:00,0.7891,0.7892,0.78905,0.7891,221500001.0
2008-05-28 16:57:00,0.7891,0.7891,0.7887,0.7888,300200000.0
2008-05-28 16:58:00,0.78875,0.7888,0.78845,0.7886,229499999.0
2008-05-28 16:59:00,0.7886,0.789,0.7886,0.789,740100001.0
2008-05-28 17:00:00,0.789,0.7892,0.78895,0.7891,619699999.0
2008-05-28 17:01:00,0.7892,0.7892,0.7891,0.7891,700300003.0
2008-05-28 17:02:00,0.7891,0.7892,0.7891,0.7891,514600001.0
2008-05-28 17:03:00,0.7891,0.7892,0.7891,0.78915,46700000.0
2008-05-28 17:04:00,0.7892,0.7892,0.7891,0.7891,404899999.0
2008-05-28 17:05:00,0.7891,0.78915,0.789,0.789,241100000.0
2008-05-28 17:06:00,0.789,0.789,0.78885,0.78885,434999997.0
2008-05-28 17:07:00,0.78885,0.78885,0.78865,0.7887,240400000.0
2008-05-28 17:08:00,0.7887,0.7887,0.7885,0.7885,570100000.0
2008-05-28 17:09:00,0.7885,0.7886,0.7884,0.7885,207800002.0
2008-05-28 17:10:00,0.7885,0.7885,0.7881,0.7881,371300003.0
2008-05-28 17:11:00,0.7881,0.7883,0.7881,0.7883,1009300001.0
2008-05-28 17:12:00,0.7883,0.7885,0.7883,0.7885,337999998.0
2008-05-28 17:13:00,0.7885,0.7885,0.7884,0.7885,329900000.0
2008-05-28 17:14:00,0.7885,0.7886,0.7885,0.7886,289400000.0
2008-05-28 17:15:00,0.7886,0.7887,0.7886,0.7887,149500000.0
2008-05-28 17:16:00,0.7887,0.7887,0.7887,0.7887,133800001.0
2008-05-28 17:17:00,0.7887,0.7887,0.7887,0.7887,368400002.0
2008-05-28 17:18:00,0.7887,0.7887,0.78845,0.7886,198675000.0
2008-05-28 17:19:00,0.7886,0.7888,0.7885,0.7887,631325000.0
2008-05-28 17:20:00,0.7887,0.7888,0.78865,0.7888,504049999.0
2008-05-28 17:21:00,0.7888,0.7888,0.78875,0.78875,158200000.0
2008-05-28 17:22:00,0.78875,0.78875,0.78865,0.78865,52700000.0
2008-05-28 17:23:00,0.78865,0.7887,0.78865,0.7887,242600000.0
2008-05-28 17:24:00,0.7887,0.7888,0.7887,0.7888,303100001.0
2008-05-28 17:25:00,0.7888,0.7889,0.7888,0.7889,177800000.0
2008-05-28 17:26:00,0.7889,0.7889,0.7888,0.7889,92000000.0
2008-05-28 17:27:00,0.7889,0.7889,0.7889,0.7889,104299998.0
2008-05-28 17:28:00,0.7889,0.7889,0.7889,0.7889,384600001.0
2008-05-28 17:29:00,0.7889,0.789,0.7889,0.789,162500000.0
2008-05-28 17:30:00,0.789,0.789,0.7889,0.7889,203899999.0
2008-05-28 17:31:00,0.789,0.789,0.7888,0.789,219200000.0
2008-05-28 17:32:00,0.789,0.789,0.7888,0.7888,64800000.0
2008-05-28 17:33:00,0.7888,0.789,0.7888,0.7889,139800000.0
2008-05-28 17:34:00,0.7889,0.789,0.7889,0.789,104100000.0
2008-05-28 17:35:00,0.789,0.789,0.7889,0.789,68600000.0
2008-05-28 17:36:00,0.789,0.789,0.7888,0.7888,301300002.0
2008-05-28 17:37:00,0.7888,0.7889,0.7888,0.7889,326900000.0
2008-05-28 17:38:00,0.7889,0.7889,0.7888,0.7888,445400000.0
2008-05-28 17:39:00,0.7888,0.7888,0.78855,0.78855,206200000.0
2008-05-28 17:40:00,0.78855,0.78855,0.7883,0.7885,465900000.0
2008-05-28 17:41:00,0.7885,0.7885,0.7884,0.7885,102200000.0
2008-05-28 17:42:00,0.7885,0.7885,0.7884,0.7884,188099998.0
2008-05-28 17:43:00,0.7884,0.7884,0.7883,0.7884,223900000.0
2008-05-28 17:44:00,0.7884,0.78855,0.7884,0.78855,299500000.0
2008-05-28 17:45:00,0.7885,0.7886,0.7885,0.7886,126300000.0
2008-05-28 17:46:00,0.7886,0.78875,0.7886,0.7886,247100000.0
2008-05-28 17:47:00,0.7886,0.7886,0.7884,0.7884,262699999.0
2008-05-28 17:48:00,0.7884,0.7886,0.7884,0.7886,327900000.0
2008-05-28 17:49:00,0.7886,0.7888,0.7886,0.7887,184299999.0
2008-05-28 17:50:00,0.7887,0.7887,0.78855,0.7886,372900000.0
2008-05-28 17:51:00,0.7886,0.7887,0.7886,0.7887,383100000.0
2008-05-28 17:52:00,0.7887,0.7888,0.7887,0.7888,368999999.0
2008-05-28 17:53:00,0.7889,0.7889,0.7888,0.7888,197100000.0
2008-05-28 17:54:00,0.7888,0.7889,0.7888,0.7889,232500001.0
2008-05-28 17:55:00,0.7889,0.7891,0.7889,0.7891,138800000.0
2008-05-28 17:56:00,0.7891,0.7892,0.7891,0.7891,265200000.0
2008-05-28 17:57:00,0.7891,0.7891,0.7891,0.7891,178900000.0
2008-05-28 17:58:00,0.7891,0.7891,0.7891,0.7891,52000000.0
2008-05-28 17:59:00,0.7891,0.7891,0.7891,0.7891,93300000.0
2008-05-28 18:00:00,0.7891,0.7891,0.7891,0.7891,26800000.0
2008-05-28 18:01:00,0.7891,0.7891,0.789,0.789,135600000.0
2008-05-28 18:02:00,0.789,0.789,0.7887,0.7887,299900001.0
2008-05-28 18:03:00,0.7887,0.7888,0.7887,0.7888,69300000.0
2008-05-28 18:04:00,0.7888,0.7891,0.7888,0.789,105400000.0
2008-05-28 18:05:00,0.789,0.789,0.78885,0.789,66000000.0
2008-05-28 18:06:00,0.789,0.789,0.7887,0.789,193900000.0
2008-05-28 18:07:00,0.789,0.789,0.7888,0.7889,102099998.0
2008-05-28 18:08:00,0.7889,0.7891,0.7889,0.7891,46400000.0
2008-05-28 18:09:00,0.7891,0.7892,0.7891,0.7892,124300001.0
2008-05-28 18:10:00,0.7891,0.7892,0.7891,0.7892,86400000.0
2008-05-28 18:11:00,0.7892,0.7893,0.7892,0.7893,69600000.0
2008-05-28 18:12:00,0.7893,0.7893,0.7893,0.7893,27300000.0
2008-05-28 18:13:00,0.7893,0.7895,0.7893,0.7894,55900000.0
2008-05-28 18:14:00,0.7894,0.7894,0.7894,0.7894,56900000.0
2008-05-28 18:15:00,0.7894,0.7894,0.7894,0.7894,63900000.0
2008-05-28 18:16:00,0.7894,0.7894,0.7893,0.7894,57500000.0
2008-05-28 18:17:00,0.7894,0.7894,0.78915,0.78915,132900000.0
2008-05-28 18:18:00,0.7892,0.7892,0.78915,0.78915,101000000.0
2008-05-28 18:19:00,0.78915,0.7892,0.78915,0.7892,152800000.0
2008-05-28 18:20:00,0.7892,0.78925,0.7892,0.7892,160500000.0
2008-05-28 18:21:00,0.7892,0.7892,0.78915,0.78915,83200000.0
2008-05-28 18:22:00,0.78915,0.78915,0.78915,0.78915,22100000.0
2008-05-28 18:23:00,0.78915,0.7893,0.78915,0.78915,26800000.0
2008-05-28 18:24:00,0.78915,0.7893,0.78915,0.7893,100000000.0
2008-05-28 18:25:00,0.7893,0.7894,0.7892,0.7894,183100000.0
2008-05-28 18:26:00,0.7894,0.7895,0.7894,0.78945,177500001.0
2008-05-28 18:27:00,0.78945,0.7895,0.7894,0.7895,224200000.0
2008-05-28 18:28:00,0.7895,0.7895,0.7894,0.7894,288599999.0
2008-05-28 18:29:00,0.7894,0.7895,0.7894,0.7894,522600000.0
2008-05-28 18:30:00,0.7894,0.7894,0.7894,0.7894,69300000.0
2008-05-28 18:31:00,0.7894,0.7894,0.7894,0.7894,34000000.0
2008-05-28 18:32:00,0.7894,0.7894,0.7894,0.7894,204899999.0
2008-05-28 18:33:00,0.7894,0.78945,0.7894,0.7894,223599998.0
2008-05-28 18:34:00,0.7894,0.78945,0.7894,0.78945,153600000.0
2008-05-28 18:35:00,0.78945,0.78945,0.7893,0.7894,171200000.0
2008-05-28 18:36:00,0.7894,0.7894,0.7892,0.7892,88100000.0
2008-05-28 18:37:00,0.7892,0.7892,0.78915,0.78915,86200000.0
2008-05-28 18:38:00,0.78915,0.7893,0.78915,0.7893,27700000.0
2008-05-28 18:39:00,0.7893,0.7893,0.7892,0.78925,95200000.0
2008-05-28 18:40:00,0.7893,0.7893,0.7893,0.7893,18800000.0
2008-05-28 18:41:00,0.7893,0.7893,0.7893,0.7893,243900000.0
2008-05-28 18:42:00,0.7893,0.7893,0.7893,0.7893,69100000.0
2008-05-28 18:43:00,0.7893,0.7894,0.7893,0.7894,69000000.0
2008-05-28 18:44:00,0.7894,0.7895,0.7894,0.7895,350499999.0
2008-05-28 18:45:00,0.7895,0.7895,0.78915,0.7892,413700002.0
2008-05-28 18:46:00,0.7892,0.7893,0.78915,0.78915,162200000.0
2008-05-28 18:47:00,0.78915,0.7892,0.78915,0.7892,33500000.0
2008-05-28 18:48:00,0.78915,0.78915,0.78915,0.78915,11400000.0
2008-05-28 18:49:00,0.78915,0.78915,0.78915,0.78915,20600000.0
2008-05-28 18:50:00,0.78915,0.78915,0.78915,0.78915,10200000.0
2008-05-28 18:51:00,0.78915,0.7892,0.78915,0.7892,165199999.0
2008-05-28 18:52:00,0.7892,0.7893,0.7892,0.7893,149900000.0
2008-05-28 18:53:00,0.7893,0.7893,0.7893,0.7893,64900000.0
2008-05-28 18:54:00,0.7893,0.78935,0.7892,0.7893,220200000.0
2008-05-28 18:55:00,0.7893,0.7894,0.7893,0.7893,608600002.0
2008-05-28 18:56:00,0.7893,0.7894,0.7893,0.7894,407600000.0
2008-05-28 18:57:00,0.7894,0.78945,0.7894,0.7894,162700000.0
2008-05-28 18:58:00,0.7894,0.7894,0.7893,0.7893,188200000.0
2008-05-28 18:59:00,0.7893,0.7894,0.7893,0.7894,90900000.0
2008-05-28 19:00:00,0.7894,0.7894,0.7893,0.7893,115800000.0
2008-05-28 19:01:00,0.7893,0.7894,0.7893,0.78935,292400000.0
2008-05-28 19:02:00,0.78935,0.7896,0.7893,0.7895,148200000.0
2008-05-28 19:03:00,0.7895,0.7896,0.7895,0.7896,411000001.0
2008-05-28 19:04:00,0.7896,0.78965,0.7896,0.7896,428300000.0
2008-05-28 19:05:00,0.7896,0.7897,0.78955,0.7896,204500000.0
2008-05-28 19:06:00,0.7896,0.7897,0.7895,0.7895,181599999.0
2008-05-28 19:07:00,0.7895,0.7895,0.7893,0.7893,407000001.0
2008-05-28 19:08:00,0.7894,0.7894,0.7893,0.7893,107200000.0
2008-05-28 19:09:00,0.7893,0.7893,0.7892,0.7892,385300000.0
2008-05-28 19:10:00,0.78925,0.7893,0.7892,0.7892,136600000.0
2008-05-28 19:11:00,0.7893,0.7893,0.78915,0.7892,103000000.0
2008-05-28 19:12:00,0.7892,0.7892,0.78915,0.78915,29400000.0
2008-05-28 19:13:00,0.78915,0.78915,0.78915,0.78915,29300000.0
2008-05-28 19:14:00,0.78915,0.7892,0.78915,0.78915,40700000.0
2008-05-28 19:15:00,0.7892,0.7892,0.78915,0.78915,93100000.0
2008-05-28 19:16:00,0.78915,0.78915,0.78895,0.7891,98300000.0
2008-05-28 19:17:00,0.7891,0.7891,0.789,0.7891,40200000.0
2008-05-28 19:18:00,0.7891,0.7891,0.7891,0.7891,13900000.0
2008-05-28 19:19:00,0.7891,0.7891,0.7891,0.7891,13100000.0
2008-05-28 19:20:00,0.7891,0.7891,0.7889,0.7889,48900000.0
2008-05-28 19:21:00,0.7889,0.7889,0.7889,0.7889,144600000.0
2008-05-28 19:22:00,0.7889,0.7889,0.7889,0.7889,101300000.0
2008-05-28 19:23:00,0.7889,0.7889,0.7889,0.7889,28700000.0
2008-05-28 19:24:00,0.7889,0.7889,0.7889,0.7889,36600000.0
2008-05-28 19:25:00,0.7889,0.7889,0.7889,0.7889,13900000.0
2008-05-28 19:26:00,0.7889,0.7889,0.7889,0.7889,36300000.0
2008-05-28 19:27:00,0.7889,0.7889,0.7889,0.7889,37100000.0
2008-05-28 19:28:00,0.7888,0.7889,0.7888,0.7889,63600000.0
2008-05-28 19:29:00,0.7889,0.7889,0.78865,0.78865,74700000.0
2008-05-28 19:30:00,0.78865,0.7887,0.78865,0.78865,45200000.0
2008-05-28 19:31:00,0.78865,0.78865,0.7885,0.7886,123100001.0
2008-05-28 19:32:00,0.7886,0.7886,0.78845,0.7885,319000001.0
2008-05-28 19:33:00,0.7885,0.7885,0.78845,0.78845,136500000.0
2008-05-28 19:34:00,0.78845,0.7885,0.78845,0.78845,55500000.0
2008-05-28 19:35:00,0.78845,0.7885,0.78845,0.78845,43800000.0
2008-05-28 19:36:00,0.7885,0.78855,0.78845,0.78855,56400000.0
2008-05-28 19:37:00,0.78855,0.7886,0.78855,0.7886,151300000.0
2008-05-28 19:38:00,0.7886,0.7887,0.7886,0.7887,411499999.0
2008-05-28 19:39:00,0.7887,0.7887,0.78865,0.7887,114600000.0
2008-05-28 19:40:00,0.7887,0.7888,0.7887,0.7888,237199999.0
2008-05-28 19:41:00,0.7888,0.789,0.7888,0.789,100200000.0
2008-05-28 19:42:00,0.789,0.78905,0.789,0.78905,84800000.0
2008-05-28 19:43:00,0.789,0.7892,0.789,0.7892,214600001.0
2008-05-28 19:44:00,0.7892,0.7892,0.7891,0.7891,56500000.0
2008-05-28 19:45:00,0.7891,0.78915,0.7891,0.7891,27400000.0
2008-05-28 19:46:00,0.7891,0.78915,0.789,0.7891,141300000.0
2008-05-28 19:47:00,0.7891,0.7891,0.7889,0.789,415600000.0
2008-05-28 19:48:00,0.7889,0.789,0.7889,0.7889,77100000.0
2008-05-28 19:49:00,0.7889,0.7889,0.78885,0.78885,18700000.0
2008-05-28 19:50:00,0.7889,0.7889,0.78885,0.78885,82800000.0
2008-05-28 19:51:00,0.78885,0.7889,0.78875,0.78875,21800000.0
2008-05-28 19:52:00,0.78875,0.78895,0.78875,0.7889,112300000.0
2008-05-28 19:53:00,0.78895,0.78895,0.78885,0.7889,88900000.0
2008-05-28 19:54:00,0.7889,0.7889,0.7888,0.7889,251900000.0
2008-05-28 19:55:00,0.7889,0.7889,0.7889,0.7889,99600001.0
2008-05-28 19:56:00,0.7889,0.78895,0.7889,0.78895,117500000.0
2008-05-28 19:57:00,0.78895,0.789,0.78895,0.78895,60200000.0
2008-05-28 19:58:00,0.789,0.789,0.7889,0.78895,89800000.0
2008-05-28 19:59:00,0.789,0.78915,0.789,0.78915,53600000.0
2008-05-28 20:00:00,0.78915,0.7892,0.78915,0.7892,45000000.0
2008-05-28 20:01:00,0.7892,0.7892,0.7891,0.7892,169800000.0
2008-05-28 20:02:00,0.7892,0.7892,0.7891,0.78915,62400000.0
2008-05-28 20:03:00,0.78915,0.78915,0.7889,0.7889,112500000.0
2008-05-28 20:04:00,0.7889,0.7889,0.7889,0.7889,27800000.0
2008-05-28 20:05:00,0.78895,0.78895,0.78885,0.7889,50000000.0
2008-05-28 20:06:00,0.7889,0.7889,0.7889,0.7889,94900000.0
2008-05-28 20:07:00,0.7889,0.7889,0.78885,0.78885,52800000.0
2008-05-28 20:08:00,0.78885,0.7889,0.78885,0.78885,97300000.0
2008-05-28 20:09:00,0.78885,0.78885,0.78885,0.78885,23700000.0
2008-05-28 20:10:00,0.78885,0.78885,0.78885,0.78885,45700000.0
2008-05-28 20:11:00,0.78885,0.78885,0.78885,0.78885,15500000.0
2008-05-28 20:12:00,0.78885,0.78885,0.78875,0.78875,22300000.0
2008-05-28 20:13:00,0.78875,0.7888,0.78875,0.7888,35000000.0
2008-05-28 20:14:00,0.7888,0.789,0.78875,0.789,66700000.0
2008-05-28 20:15:00,0.789,0.789,0.7889,0.789,144699998.0
2008-05-28 20:16:00,0.789,0.7892,0.789,0.7891,92300000.0
2008-05-28 20:17:00,0.7891,0.7892,0.7891,0.7892,136900001.0
2008-05-28 20:18:00,0.7892,0.7892,0.789,0.7891,235600000.0
2008-05-28 20:19:00,0.7891,0.7891,0.7889,0.7889,199200000.0
2008-05-28 20:20:00,0.7889,0.7891,0.7889,0.789,253400001.0
2008-05-28 20:21:00,0.789,0.7891,0.78895,0.78905,113300000.0
2008-05-28 20:22:00,0.78905,0.78905,0.789,0.789,151900000.0
2008-05-28 20:23:00,0.789,0.7891,0.789,0.7891,267800000.0
2008-05-28 20:24:00,0.7891,0.7891,0.789,0.789,233000000.0
2008-05-28 20:25:00,0.789,0.7891,0.78895,0.78905,93900000.0
2008-05-28 20:26:00,0.78905,0.7892,0.78905,0.7892,134300000.0
2008-05-28 20:27:00,0.7892,0.7892,0.7891,0.7891,92700000.0
2008-05-28 20:28:00,0.7891,0.7892,0.7891,0.7892,94700000.0
2008-05-28 20:29:00,0.7892,0.7893,0.7891,0.7893,144300000.0
2008-05-28 20:30:00,0.7893,0.7894,0.7893,0.7894,119200002.0
2008-05-28 20:31:00,0.7894,0.7894,0.7894,0.7894,134200000.0
2008-05-28 20:32:00,0.7894,0.78945,0.7894,0.78945,225299999.0
2008-05-28 20:33:00,0.78945,0.78955,0.7894,0.7895,233099998.0
2008-05-28 20:34:00,0.7895,0.7895,0.7895,0.7895,22800000.0
2008-05-28 20:35:00,0.7895,0.7895,0.7894,0.7895,50100000.0
2008-05-28 20:36:00,0.7895,0.7895,0.7894,0.78945,80400000.0
2008-05-28 20:37:00,0.7894,0.7894,0.7894,0.7894,93799999.0
2008-05-28 20:38:00,0.7894,0.7894,0.78935,0.7894,57900000.0
2008-05-28 20:39:00,0.7894,0.7894,0.7894,0.7894,17600000.0
2008-05-28 20:40:00,0.7894,0.7894,0.7894,0.7894,36200000.0
2008-05-28 20:41:00,0.7894,0.7895,0.7894,0.7894,42900000.0
2008-05-28 20:42:00,0.7894,0.7895,0.7894,0.7895,219300000.0
2008-05-28 20:43:00,0.7895,0.7896,0.7895,0.7896,31200000.0
2008-05-28 20:44:00,0.7896,0.7896,0.7896,0.7896,3400000.0
2008-05-28 20:45:00,0.7896,0.7896,0.7896,0.7896,1500000.0
2008-05-28 20:46:00,0.7896,0.7896,0.7896,0.7896,31300000.0
2008-05-28 20:47:00,0.7896,0.7896,0.7896,0.7896,14900000.0
2008-05-28 20:48:00,0.7896,0.78965,0.7896,0.78965,12000000.0
2008-05-28 20:49:00,0.78965,0.78965,0.7896,0.7896,32300000.0
2008-05-28 20:50:00,0.7896,0.7896,0.7894,0.7894,76300000.0
2008-05-28 20:51:00,0.7894,0.78945,0.7894,0.78945,117300000.0
2008-05-28 20:52:00,0.7894,0.7894,0.7894,0.7894,59800000.0
2008-05-28 20:53:00,0.7894,0.7894,0.7894,0.7894,53300000.0
2008-05-28 20:54:00,0.7894,0.7894,0.7894,0.7894,17700000.0
2008-05-28 20:55:00,0.7894,0.7894,0.78925,0.78925,23800000.0
2008-05-28 20:56:00,0.78925,0.78925,0.7892,0.7892,31300000.0
2008-05-28 20:57:00,0.7892,0.7894,0.7892,0.7894,54900000.0
2008-05-28 20:58:00,0.78935,0.7894,0.78935,0.7894,197100000.0
2008-05-28 20:59:00,0.7894,0.7895,0.78935,0.7895,93900000.0
2008-05-28 21:00:00,0.7895,0.7895,0.7895,0.7895,180500000.0
2008-05-28 21:01:00,0.7895,0.7895,0.7895,0.7895,157000000.0
2008-05-28 21:02:00,0.7895,0.7895,0.7894,0.7894,84100001.0
2008-05-28 21:03:00,0.7894,0.7895,0.7894,0.7895,45800000.0
2008-05-28 21:04:00,0.7895,0.7895,0.7894,0.7895,48200000.0
2008-05-28 21:05:00,0.78945,0.7895,0.7894,0.7895,32300000.0
2008-05-28 21:06:00,0.7895,0.7895,0.7893,0.78935,142199999.0
2008-05-28 21:07:00,0.78935,0.78935,0.7892,0.78925,199400001.0
2008-05-28 21:08:00,0.78925,0.7893,0.7892,0.7893,116800002.0
2008-05-28 21:09:00,0.7893,0.7894,0.7893,0.7894,110300000.0
2008-05-28 21:10:00,0.7894,0.7896,0.7894,0.7896,214400000.0
2008-05-28 21:11:00,0.7896,0.7897,0.78955,0.7897,473199999.0
2008-05-28 21:12:00,0.7897,0.7897,0.78965,0.7897,10300000.0
2008-05-28 21:13:00,0.7897,0.7897,0.7897,0.7897,3300000.0
2008-05-28 21:14:00,0.78961,0.78961,0.78943,0.78958,126900000.0
2008-05-28 21:15:00,0.7897,0.7897,0.7897,0.7897,40000000.0
2008-05-28 21:16:00,0.7897,0.7899,0.7897,0.7898,213700000.0
2008-05-28 21:17:00,0.7898,0.7898,0.78975,0.7898,91900000.0
2008-05-28 21:18:00,0.7898,0.7898,0.7898,0.7898,20100000.0
2008-05-28 21:19:00,0.7898,0.7899,0.7898,0.7899,3100000.0
2008-05-28 21:20:00,0.7898,0.7898,0.7898,0.7898,69300000.0
2008-05-28 21:21:00,0.7898,0.7898,0.78975,0.78975,14200000.0
2008-05-28 21:22:00,0.78975,0.7898,0.78975,0.78975,16800000.0
2008-05-28 21:23:00,0.78975,0.7898,0.78975,0.7898,172800000.0
2008-05-28 21:24:00,0.7898,0.7898,0.7898,0.7898,110100000.0
2008-05-28 21:25:00,0.7898,0.7898,0.78975,0.7898,4900000.0
2008-05-28 21:26:00,0.78975,0.7898,0.78975,0.78975,87200000.0
2008-05-28 21:27:00,0.78975,0.78985,0.78975,0.78985,28900000.0
2008-05-28 21:28:00,0.7899,0.79,0.78985,0.79,106400000.0
2008-05-28 21:29:00,0.79,0.7901,0.79,0.7901,41700000.0
2008-05-28 21:30:00,0.7901,0.7901,0.7901,0.7901,15900000.0
2008-05-28 21:31:00,0.7901,0.7901,0.79,0.79,47400000.0
2008-05-28 21:32:00,0.79,0.79,0.79,0.79,38300000.0
2008-05-28 21:33:00,0.79,0.79,0.79,0.79,11600000.0
2008-05-28 21:34:00,0.79,0.79,0.79,0.79,32600000.0
2008-05-28 21:35:00,0.79,0.7901,0.79,0.79,22400000.0
2008-05-28 21:36:00,0.79,0.7901,0.79,0.7901,63200000.0
2008-05-28 21:37:00,0.7901,0.7901,0.7901,0.7901,29300000.0
2008-05-28 21:38:00,0.7901,0.7903,0.7901,0.7902,56100000.0
2008-05-28 21:39:00,0.7902,0.7902,0.7902,0.7902,16500000.0
2008-05-28 21:40:00,0.7902,0.7902,0.7902,0.7902,3000000.0
2008-05-28 21:41:00,0.7902,0.7902,0.7902,0.7902,10100000.0
2008-05-28 21:42:00,0.79015,0.79015,0.7901,0.7901,7200000.0
2008-05-28 21:43:00,0.7901,0.7901,0.7901,0.7901,5400000.0
2008-05-28 21:44:00,0.7901,0.7901,0.7901,0.7901,4100000.0
2008-05-28 21:45:00,0.7901,0.7901,0.7901,0.7901,8400000.0
2008-05-28 21:46:00,0.7901,0.7901,0.7901,0.7901,1100000.0
2008-05-28 21:47:00,0.7901,0.7901,0.7901,0.7901,7600000.0
2008-05-28 21:48:00,0.7901,0.7901,0.7901,0.7901,16100000.0
2008-05-28 21:49:00,0.7901,0.7901,0.7901,0.7901,16900000.0
2008-05-28 21:50:00,0.7901,0.7901,0.7901,0.7901,51500000.0
2008-05-28 21:51:00,0.7901,0.7901,0.7901,0.7901,47700000.0
2008-05-28 21:52:00,0.7901,0.7901,0.7901,0.7901,10300000.0
2008-05-28 21:53:00,0.7901,0.7901,0.7901,0.7901,38400000.0
2008-05-28 21:54:00,0.7901,0.7901,0.7901,0.7901,23100000.0
2008-05-28 21:55:00,0.7901,0.7902,0.7901,0.7902,113500000.0
2008-05-28 21:56:00,0.7902,0.7902,0.7902,0.7902,14600000.0
2008-05-28 21:57:00,0.7902,0.7903,0.7902,0.7902,122000000.0
2008-05-28 21:58:00,0.7902,0.7904,0.7901,0.7902,49400000.0
2008-05-28 21:59:00,0.7902,0.7902,0.7901,0.7901,40300000.0
2008-05-28 22:00:00,0.7901,0.7901,0.7901,0.7901,16200000.0
2008-05-28 22:01:00,0.7901,0.7901,0.7901,0.7901,17000000.0
2008-05-28 22:02:00,0.7901,0.7901,0.7901,0.7901,14300000.0
2008-05-28 22:03:00,0.7901,0.7901,0.7901,0.7901,3800000.0
2008-05-28 22:04:00,0.7901,0.7901,0.7901,0.7901,4500000.0
2008-05-28 22:05:00,0.7901,0.7901,0.7901,0.7901,23200000.0
2008-05-28 22:06:00,0.7901,0.7901,0.7901,0.7901,3600000.0
2008-05-28 22:07:00,0.7901,0.7901,0.7901,0.7901,21400000.0
2008-05-28 22:08:00,0.7901,0.7901,0.7901,0.7901,5100000.0
2008-05-28 22:09:00,0.7901,0.7901,0.7901,0.7901,6900000.0
2008-05-28 22:10:00,0.7901,0.7901,0.79,0.7901,18900000.0
2008-05-28 22:11:00,0.7901,0.7901,0.7901,0.7901,4000000.0
2008-05-28 22:12:00,0.7901,0.7901,0.7901,0.7901,19400000.0
2008-05-28 22:13:00,0.7901,0.7901,0.7901,0.7901,2600000.0
2008-05-28 22:14:00,0.7901,0.7901,0.7901,0.7901,37600000.0
2008-05-28 22:15:00,0.7901,0.7901,0.7901,0.7901,33100000.0
2008-05-28 22:16:00,0.7901,0.7901,0.7901,0.7901,7400000.0
2008-05-28 22:17:00,0.7901,0.7901,0.7901,0.7901,6100000.0
2008-05-28 22:18:00,0.7901,0.7901,0.7901,0.7901,42900000.0
2008-05-28 22:19:00,0.7901,0.7901,0.7901,0.7901,3700000.0
2008-05-28 22:20:00,0.7901,0.7901,0.7901,0.7901,23000000.0
2008-05-28 22:21:00,0.7901,0.7901,0.7901,0.7901,15300000.0
2008-05-28 22:22:00,0.7901,0.7901,0.7901,0.7901,10600000.0
2008-05-28 22:23:00,0.7901,0.7901,0.7901,0.7901,5500000.0
2008-05-28 22:24:00,0.7901,0.7901,0.7901,0.7901,15500000.0
2008-05-28 22:25:00,0.7901,0.7901,0.7901,0.7901,5900000.0
2008-05-28 22:26:00,0.7901,0.7901,0.7901,0.7901,8600000.0
2008-05-28 22:27:00,0.7901,0.7901,0.7901,0.7901,10500000.0
2008-05-28 22:28:00,0.7901,0.7901,0.79,0.79,6800000.0
2008-05-28 22:29:00,0.7898,0.79,0.7898,0.79,4400000.0
2008-05-28 22:30:00,0.78987,0.78987,0.78967,0.78978,4200000.0
2008-05-28 22:31:00,0.79,0.79,0.79,0.79,1800000.0
2008-05-28 22:32:00,0.78986,0.78986,0.78964,0.78972,8400000.0
2008-05-28 22:33:00,0.78985,0.78985,0.78966,0.7898,10200000.0
2008-05-28 22:34:00,0.7899,0.79,0.7899,0.79,1700000.0
2008-05-28 22:35:00,0.79,0.79,0.79,0.79,7700000.0
2008-05-28 22:36:00,0.79,0.79,0.79,0.79,57800000.0
2008-05-28 22:37:00,0.79,0.79,0.79,0.79,5100000.0
2008-05-28 22:38:00,0.79,0.79,0.79,0.79,1000000.0
2008-05-28 22:39:00,0.79,0.79,0.78985,0.78985,9800000.0
2008-05-28 22:40:00,0.78978,0.78978,0.78966,0.78978,48500000.0
2008-05-28 22:41:00,0.78985,0.78985,0.78985,0.78985,10200000.0
2008-05-28 22:42:00,0.78985,0.78985,0.78985,0.78985,4400000.0
2008-05-28 22:43:00,0.7899,0.7899,0.78985,0.78985,9100000.0
2008-05-28 22:44:00,0.7899,0.79,0.7899,0.79,59700000.0
2008-05-28 22:45:00,0.79,0.79,0.7899,0.79,16000000.0
2008-05-28 22:46:00,0.79,0.79,0.7899,0.79,15600000.0
2008-05-28 22:47:00,0.79,0.79,0.7899,0.79,16300000.0
2008-05-28 22:48:00,0.79,0.7901,0.79,0.7901,6500000.0
2008-05-28 22:49:00,0.7901,0.7901,0.7901,0.7901,5000000.0
2008-05-28 22:50:00,0.7901,0.7901,0.7901,0.7901,14100000.0
2008-05-28 22:51:00,0.7901,0.7901,0.7901,0.7901,6800000.0
2008-05-28 22:52:00,0.7901,0.7901,0.7901,0.7901,45100000.0
2008-05-28 22:53:00,0.7901,0.7901,0.7901,0.7901,3200000.0
2008-05-28 22:54:00,0.7901,0.7901,0.78985,0.78985,30400000.0
2008-05-28 22:55:00,0.78985,0.78985,0.78985,0.78985,12500000.0
2008-05-28 22:56:00,0.78985,0.78985,0.78965,0.78965,20900000.0
2008-05-28 22:57:00,0.78965,0.78965,0.78965,0.78965,7200000.0
2008-05-28 22:58:00,0.78965,0.78965,0.78965,0.78965,52400000.0
2008-05-28 22:59:00,0.78965,0.78965,0.78955,0.78955,26700000.0
2008-05-28 23:00:00,0.78939,0.78939,0.78906,0.78925,144200000.0
2008-05-28 23:01:00,0.78923,0.78925,0.78912,0.78921,70200000.0
2008-05-28 23:02:00,0.78941,0.78946,0.78923,0.78933,140900000.0
2008-05-28 23:03:00,0.7893,0.78945,0.78914,0.78938,286699996.0
2008-05-28 23:04:00,0.78955,0.78955,0.78955,0.78955,8600000.0
2008-05-28 23:05:00,0.7893,0.78951,0.7893,0.78948,98299999.0
2008-05-28 23:06:00,0.78955,0.78955,0.78955,0.78955,3600000.0
2008-05-28 23:07:00,0.78955,0.78955,0.78955,0.78955,3400000.0
2008-05-28 23:08:00,0.78953,0.78953,0.7894,0.78946,48500001.0
2008-05-28 23:09:00,0.78941,0.78948,0.78936,0.78944,179000002.0
2008-05-28 23:10:00,0.78953,0.78953,0.78926,0.78938,160600001.0
2008-05-28 23:11:00,0.78938,0.78939,0.78922,0.78922,143799999.0
2008-05-28 23:12:00,0.78955,0.78955,0.78955,0.78955,6300000.0
2008-05-28 23:13:00,0.78955,0.78955,0.78955,0.78955,1000000.0
2008-05-28 23:14:00,0.78941,0.78941,0.78931,0.78934,4000000.0
2008-05-28 23:15:00,0.78923,0.78933,0.78918,0.78929,5500000.0
2008-05-28 23:16:00,0.78933,0.78937,0.7891,0.7891,22700000.0
2008-05-28 23:17:00,0.7892,0.78945,0.78917,0.78919,12800000.0
2008-05-28 23:18:00,0.78943,0.78945,0.78923,0.78945,22900000.0
2008-05-28 23:19:00,0.78955,0.7896,0.7895,0.7895,22300000.0
2008-05-28 23:20:00,0.7895,0.78955,0.7895,0.78955,8600000.0
2008-05-28 23:21:00,0.7895,0.78955,0.7894,0.7894,94299999.0
2008-05-28 23:22:00,0.78945,0.7896,0.78945,0.78955,19000000.0
2008-05-28 23:23:00,0.7895,0.7895,0.7895,0.7895,23500000.0
2008-05-28 23:24:00,0.7896,0.7898,0.7896,0.7898,43600000.0
2008-05-28 23:25:00,0.7898,0.7899,0.7897,0.7898,97599998.0
2008-05-28 23:26:00,0.7898,0.7898,0.7898,0.7898,12200000.0
2008-05-28 23:27:00,0.7898,0.78985,0.7898,0.78985,19300000.0
2008-05-28 23:28:00,0.78985,0.78985,0.78985,0.78985,5600000.0
2008-05-28 23:29:00,0.7899,0.7899,0.78985,0.78985,10600000.0
2008-05-28 23:30:00,0.78985,0.7899,0.78985,0.7899,3600000.0
2008-05-28 23:31:00,0.7899,0.78995,0.78985,0.7899,34000000.0
2008-05-28 23:32:00,0.78995,0.79,0.7899,0.78995,34300000.0
2008-05-28 23:33:00,0.79,0.79,0.78995,0.78995,32700000.0
2008-05-28 23:34:00,0.7899,0.79,0.7899,0.79,3700000.0
2008-05-28 23:35:00,0.78971,0.78976,0.78967,0.7897,91700000.0
2008-05-28 23:36:00,0.79,0.79,0.79,0.79,1200000.0
2008-05-28 23:37:00,0.78985,0.78985,0.78985,0.78985,13200000.0
2008-05-28 23:38:00,0.7899,0.7899,0.78967,0.78969,217600000.0
2008-05-28 23:39:00,0.78973,0.78985,0.78963,0.78982,392400002.0
2008-05-28 23:40:00,0.7897,0.7897,0.7897,0.7897,3700000.0
2008-05-28 23:41:00,0.79,0.79,0.79,0.79,3800000.0
2008-05-28 23:42:00,0.79,0.79,0.79,0.79,4400000.0
2008-05-28 23:43:00,0.79,0.79,0.79,0.79,3900000.0
2008-05-28 23:44:00,0.78973,0.7898,0.78955,0.78977,592400009.0
2008-05-28 23:45:00,0.79,0.79,0.79,0.79,14600000.0
2008-05-28 23:46:00,0.7901,0.7901,0.79,0.79,3700000.0
2008-05-28 23:47:00,0.79,0.79,0.78995,0.78995,19100000.0
2008-05-28 23:48:00,0.79004,0.79004,0.78983,0.78983,1487300028.0
2008-05-28 23:49:00,0.79002,0.79002,0.78981,0.78981,943100016.0
2008-05-28 23:50:00,0.79002,0.79005,0.78981,0.78981,1796100031.0
2008-05-28 23:51:00,0.7898,0.78989,0.7898,0.78983,1104400005.0
2008-05-28 23:52:00,0.7899,0.79,0.7899,0.79,8000000.0
2008-05-28 23:53:00,0.78985,0.78996,0.78985,0.78996,1700000.0
2008-05-28 23:54:00,0.7899,0.79,0.7899,0.79,1600000.0
2008-05-28 23:55:00,0.79,0.79,0.79,0.79,600000.0
2008-05-28 23:56:00,0.79007,0.79007,0.78997,0.78997,1200000.0
2008-05-28 23:57:00,0.78997,0.79004,0.78985,0.79004,1600000.0
2008-05-28 23:58:00,0.79,0.79,0.78995,0.78995,40300001.0
2008-05-28 23:59:00,0.78986,0.79,0.78975,0.78975,9200000.0
2008-05-29 00:00:00,0.79,0.79,0.78995,0.78995,40000001.0
2008-05-29 00:01:00,0.79,0.7901,0.79,0.7901,13900000.0
2008-05-29 00:02:00,0.7901,0.7901,0.79,0.79,124800000.0
2008-05-29 00:03:00,0.79,0.7901,0.79,0.7901,39000000.0
2008-05-29 00:04:00,0.79005,0.7901,0.79005,0.7901,3100000.0
2008-05-29 00:05:00,0.7901,0.7901,0.7901,0.7901,9500000.0
2008-05-29 00:06:00,0.7901,0.7901,0.7901,0.7901,7600000.0
2008-05-29 00:07:00,0.7901,0.7901,0.7901,0.7901,4500000.0
2008-05-29 00:08:00,0.79013,0.79013,0.78993,0.78995,131100000.0
2008-05-29 00:09:00,0.7901,0.7901,0.7901,0.7901,1600000.0
2008-05-29 00:10:00,0.7901,0.7901,0.7901,0.7901,2000000.0
2008-05-29 00:11:00,0.7901,0.7901,0.7901,0.7901,3700000.0
2008-05-29 00:12:00,0.7901,0.7901,0.7901,0.7901,4000000.0
2008-05-29 00:13:00,0.78993,0.79005,0.78984,0.79005,103399995.0
2008-05-29 00:14:00,0.7901,0.7901,0.7901,0.7901,1800000.0
2008-05-29 00:15:00,0.7901,0.7901,0.7901,0.7901,1400000.0
2008-05-29 00:16:00,0.7901,0.7901,0.7901,0.7901,4800000.0
2008-05-29 00:17:00,0.7901,0.7901,0.7901,0.7901,1100000.0
2008-05-29 00:18:00,0.78999,0.79002,0.78993,0.78995,753000000.0
2008-05-29 00:19:00,0.7899,0.78993,0.78981,0.78993,109800000.0
2008-05-29 00:20:00,0.7901,0.7901,0.7901,0.7901,5300000.0
2008-05-29 00:21:00,0.7901,0.7901,0.7901,0.7901,1200000.0
2008-05-29 00:22:00,0.7901,0.7901,0.7901,0.7901,1900000.0
2008-05-29 00:23:00,0.7901,0.7901,0.79,0.7901,25200000.0
2008-05-29 00:24:00,0.79006,0.79006,0.78991,0.78997,1500200017.0
2008-05-29 00:25:00,0.7901,0.7901,0.7901,0.7901,6400000.0
2008-05-29 00:26:00,0.7901,0.7901,0.7901,0.7901,800000.0
2008-05-29 00:27:00,0.7901,0.7901,0.7901,0.7901,900000.0
2008-05-29 00:28:00,0.7901,0.7901,0.7901,0.7901,12900000.0
2008-05-29 00:29:00,0.7901,0.7901,0.7901,0.7901,24600000.0
2008-05-29 00:30:00,0.79015,0.79015,0.79015,0.79015,800000.0
2008-05-29 00:31:00,0.79015,0.79015,0.7901,0.7901,5500000.0
2008-05-29 00:32:00,0.7901,0.7901,0.7901,0.7901,5400000.0
2008-05-29 00:33:00,0.7901,0.7901,0.7901,0.7901,12100000.0
2008-05-29 00:34:00,0.7901,0.7901,0.7901,0.7901,7600000.0
2008-05-29 00:35:00,0.7901,0.79025,0.7901,0.79025,86000000.0
2008-05-29 00:36:00,0.7902,0.7902,0.79015,0.7902,16400000.0
2008-05-29 00:37:00,0.79,0.79011,0.79,0.79011,153000000.0
2008-05-29 00:38:00,0.7902,0.7902,0.7901,0.7902,35700000.0
2008-05-29 00:39:00,0.79015,0.79015,0.7901,0.7901,41300000.0
2008-05-29 00:40:00,0.79007,0.79008,0.78991,0.78992,50900001.0
2008-05-29 00:41:00,0.7901,0.7901,0.7901,0.7901,2800000.0
2008-05-29 00:42:00,0.7901,0.7901,0.7901,0.7901,21400000.0
2008-05-29 00:43:00,0.79006,0.79006,0.7899,0.79,33400000.0
2008-05-29 00:44:00,0.7901,0.7901,0.7901,0.7901,8400000.0
2008-05-29 00:45:00,0.7899,0.79004,0.78989,0.78993,1547100004.0
2008-05-29 00:46:00,0.7901,0.7901,0.79,0.79,22300000.0
2008-05-29 00:47:00,0.79,0.7901,0.79,0.7901,164400000.0
2008-05-29 00:48:00,0.7901,0.7902,0.79005,0.79015,98300000.0
2008-05-29 00:49:00,0.7902,0.7902,0.7901,0.79015,37000000.0
2008-05-29 00:50:00,0.79015,0.79015,0.79015,0.79015,1600000.0
2008-05-29 00:51:00,0.79015,0.79015,0.79015,0.79015,1600000.0
2008-05-29 00:52:00,0.7902,0.7902,0.7901,0.7901,70600000.0
2008-05-29 00:53:00,0.7901,0.7901,0.7901,0.7901,33600000.0
2008-05-29 00:54:00,0.7901,0.7902,0.7901,0.7902,65500000.0
2008-05-29 00:55:00,0.7901,0.7901,0.78997,0.79009,479700005.0
2008-05-29 00:56:00,0.79017,0.79017,0.78996,0.79008,1097800007.0
2008-05-29 00:57:00,0.7902,0.7902,0.7901,0.79015,36800000.0
2008-05-29 00:58:00,0.7902,0.7902,0.79015,0.79015,5000000.0
2008-05-29 00:59:00,0.79015,0.79015,0.79005,0.79015,17600000.0
2008-05-29 01:00:00,0.7901,0.79015,0.7901,0.7901,12000000.0
2008-05-29 01:01:00,0.7901,0.7901,0.79,0.79,47100000.0
2008-05-29 01:02:00,0.7901,0.7901,0.79,0.79,66500000.0
2008-05-29 01:03:00,0.79,0.79,0.79,0.79,52600000.0
2008-05-29 01:04:00,0.79,0.79,0.79,0.79,10700000.0
2008-05-29 01:05:00,0.79,0.79,0.79,0.79,44900000.0
2008-05-29 01:06:00,0.79,0.7901,0.79,0.7901,35000000.0
2008-05-29 01:07:00,0.7901,0.7902,0.7901,0.7901,30400000.0
2008-05-29 01:08:00,0.7902,0.7902,0.7901,0.7901,5800000.0
2008-05-29 01:09:00,0.79015,0.79015,0.79015,0.79015,1300000.0
2008-05-29 01:10:00,0.79015,0.7903,0.79015,0.79025,38100000.0
2008-05-29 01:11:00,0.7903,0.7903,0.79025,0.79025,5900000.0
2008-05-29 01:12:00,0.79025,0.7903,0.79025,0.79025,2700000.0
2008-05-29 01:13:00,0.7902,0.79025,0.79015,0.7902,29800000.0
2008-05-29 01:14:00,0.7902,0.79025,0.7901,0.7902,14700000.0
2008-05-29 01:15:00,0.79025,0.7903,0.7902,0.7902,23600000.0
2008-05-29 01:16:00,0.7902,0.7902,0.7901,0.7901,12500000.0
2008-05-29 01:17:00,0.79015,0.79015,0.79015,0.79015,500000.0
2008-05-29 01:18:00,0.7902,0.7902,0.79015,0.79015,7800000.0
2008-05-29 01:19:00,0.7902,0.7902,0.79015,0.79015,6800000.0
2008-05-29 01:20:00,0.7902,0.7902,0.79005,0.79005,73100001.0
2008-05-29 01:21:00,0.7902,0.79025,0.79015,0.79025,19100000.0
2008-05-29 01:22:00,0.79025,0.79025,0.79015,0.79015,11500000.0
2008-05-29 01:23:00,0.79012,0.79014,0.79006,0.79014,80400000.0
2008-05-29 01:24:00,0.79026,0.79026,0.79004,0.79004,23200000.0
2008-05-29 01:25:00,0.79004,0.79014,0.79003,0.79012,109500000.0
2008-05-29 01:26:00,0.79026,0.79026,0.79002,0.79002,77000000.0
2008-05-29 01:27:00,0.7901,0.7901,0.79005,0.79008,29300000.0
2008-05-29 01:28:00,0.79015,0.79015,0.79,0.79,19100000.0
2008-05-29 01:29:00,0.79,0.7901,0.79,0.7901,6600000.0
2008-05-29 01:30:00,0.7901,0.7901,0.79005,0.79005,18800000.0
2008-05-29 01:31:00,0.79005,0.7901,0.79005,0.7901,4700000.0
2008-05-29 01:32:00,0.79005,0.79015,0.79005,0.7901,55400000.0
2008-05-29 01:33:00,0.7901,0.7901,0.79005,0.79005,30300000.0
2008-05-29 01:34:00,0.79005,0.79005,0.79,0.79,14800000.0
2008-05-29 01:35:00,0.79,0.7901,0.79,0.79005,33600000.0
2008-05-29 01:36:00,0.78999,0.78999,0.78967,0.78993,265200003.0
2008-05-29 01:37:00,0.78988,0.78996,0.78981,0.78988,586900012.0
2008-05-29 01:38:00,0.7901,0.7902,0.79005,0.79015,69000000.0
2008-05-29 01:39:00,0.79015,0.7902,0.79015,0.7902,16400000.0
2008-05-29 01:40:00,0.7902,0.7902,0.7902,0.7902,11600000.0
2008-05-29 01:41:00,0.7902,0.7902,0.7901,0.79015,19900000.0
2008-05-29 01:42:00,0.7901,0.7901,0.79005,0.7901,9200000.0
2008-05-29 01:43:00,0.7901,0.7901,0.7901,0.7901,8800000.0
2008-05-29 01:44:00,0.7901,0.7901,0.7901,0.7901,13800000.0
2008-05-29 01:45:00,0.7901,0.7901,0.7901,0.7901,25300000.0
2008-05-29 01:46:00,0.79015,0.79015,0.7901,0.7901,51400000.0
2008-05-29 01:47:00,0.79015,0.7902,0.7901,0.7901,62400000.0
2008-05-29 01:48:00,0.7901,0.7901,0.79005,0.7901,15200000.0
2008-05-29 01:49:00,0.7901,0.7901,0.7901,0.7901,17100000.0
2008-05-29 01:50:00,0.7901,0.7901,0.7901,0.7901,16400000.0
2008-05-29 01:51:00,0.79002,0.79007,0.78997,0.79004,177399997.0
2008-05-29 01:52:00,0.79015,0.7902,0.7901,0.7902,9000000.0
2008-05-29 01:53:00,0.7902,0.79025,0.7902,0.7902,45900000.0
2008-05-29 01:54:00,0.7902,0.7902,0.7901,0.7901,32600000.0
2008-05-29 01:55:00,0.7901,0.7901,0.79005,0.79005,20900000.0
2008-05-29 01:56:00,0.79005,0.7901,0.79005,0.7901,10900000.0
2008-05-29 01:57:00,0.7901,0.7901,0.79005,0.79005,12400000.0
2008-05-29 01:58:00,0.79005,0.7901,0.79,0.79005,43700000.0
2008-05-29 01:59:00,0.79005,0.7901,0.79005,0.7901,17100000.0
2008-05-29 02:00:00,0.7901,0.7901,0.79005,0.7901,31800000.0
2008-05-29 02:01:00,0.7901,0.7901,0.79,0.79,58700000.0
2008-05-29 02:02:00,0.79,0.79,0.79,0.79,58699999.0
2008-05-29 02:03:00,0.79,0.79,0.79,0.79,86500000.0
2008-05-29 02:04:00,0.79,0.7901,0.79,0.7901,82100000.0
2008-05-29 02:05:00,0.7901,0.7901,0.79005,0.7901,75000000.0
2008-05-29 02:06:00,0.79015,0.79015,0.7901,0.7901,20500000.0
2008-05-29 02:07:00,0.7901,0.7901,0.79005,0.7901,12000000.0
2008-05-29 02:08:00,0.7901,0.7901,0.7901,0.7901,13000000.0
2008-05-29 02:09:00,0.7901,0.7901,0.79005,0.7901,15800000.0
2008-05-29 02:10:00,0.79005,0.7901,0.79005,0.7901,2300000.0
2008-05-29 02:11:00,0.79005,0.7901,0.79,0.79005,105200000.0
2008-05-29 02:12:00,0.7901,0.7901,0.79005,0.79005,3800000.0
2008-05-29 02:13:00,0.7901,0.7901,0.79005,0.79005,8900000.0
2008-05-29 02:14:00,0.79005,0.7901,0.79005,0.79005,14300000.0
2008-05-29 02:15:00,0.7901,0.7901,0.79005,0.7901,30300000.0
2008-05-29 02:16:00,0.7901,0.7901,0.7901,0.7901,2100000.0
2008-05-29 02:17:00,0.79005,0.7901,0.79005,0.7901,6700000.0
2008-05-29 02:18:00,0.79005,0.7901,0.79005,0.79005,6500000.0
2008-05-29 02:19:00,0.7901,0.7901,0.79005,0.79005,18500000.0
2008-05-29 02:20:00,0.7901,0.7901,0.79,0.79005,29200000.0
2008-05-29 02:21:00,0.79,0.79005,0.79,0.79,9600000.0
2008-05-29 02:22:00,0.79005,0.79005,0.79,0.79,13600000.0
2008-05-29 02:23:00,0.78995,0.78997,0.78977,0.78983,33300000.0
2008-05-29 02:24:00,0.79,0.79,0.79,0.79,23800000.0
2008-05-29 02:25:00,0.79,0.79,0.78995,0.78995,21800000.0
2008-05-29 02:26:00,0.78995,0.78995,0.78995,0.78995,4800000.0
2008-05-29 02:27:00,0.78995,0.78995,0.78995,0.78995,10400000.0
2008-05-29 02:28:00,0.7898,0.7898,0.78959,0.78965,6000000.0
2008-05-29 02:29:00,0.78995,0.79,0.78995,0.78995,14700000.0
2008-05-29 02:30:00,0.7898,0.7898,0.78965,0.78965,268999997.0
2008-05-29 02:31:00,0.78995,0.78995,0.78995,0.78995,2500000.0
2008-05-29 02:32:00,0.78995,0.78995,0.78985,0.78995,14400000.0
2008-05-29 02:33:00,0.78995,0.78995,0.78995,0.78995,2400000.0
2008-05-29 02:34:00,0.78995,0.78995,0.78995,0.78995,8300000.0
2008-05-29 02:35:00,0.7898,0.78986,0.7898,0.7898,5600000.0
2008-05-29 02:36:00,0.78995,0.79,0.78995,0.78995,13500000.0
2008-05-29 02:37:00,0.78995,0.79,0.78995,0.79,5200000.0
2008-05-29 02:38:00,0.79,0.79,0.78995,0.78995,41300000.0
2008-05-29 02:39:00,0.78995,0.78995,0.78995,0.78995,14400000.0
2008-05-29 02:40:00,0.78995,0.78995,0.78985,0.78995,5600000.0
2008-05-29 02:41:00,0.78995,0.78995,0.78985,0.78985,4800000.0
2008-05-29 02:42:00,0.78985,0.78985,0.78965,0.7897,84500000.0
2008-05-29 02:43:00,0.78985,0.78985,0.7897,0.78985,24800000.0
2008-05-29 02:44:00,0.78985,0.78985,0.78985,0.78985,7200000.0
2008-05-29 02:45:00,0.78985,0.78985,0.78985,0.78985,20800000.0
2008-05-29 02:46:00,0.78985,0.78985,0.78985,0.78985,12000000.0
2008-05-29 02:47:00,0.78985,0.78985,0.78965,0.78985,27200000.0
2008-05-29 02:48:00,0.78985,0.78985,0.78985,0.78985,5600000.0
2008-05-29 02:49:00,0.78965,0.78985,0.78965,0.7897,99200000.0
2008-05-29 02:50:00,0.7897,0.7897,0.7896,0.78965,134300000.0
2008-05-29 02:51:00,0.78965,0.7897,0.78965,0.7897,42100000.0
2008-05-29 02:52:00,0.7897,0.7898,0.7897,0.7898,74600000.0
2008-05-29 02:53:00,0.7898,0.7898,0.78965,0.7898,110200000.0
2008-05-29 02:54:00,0.78975,0.78985,0.78965,0.78965,218400000.0
2008-05-29 02:55:00,0.7897,0.78975,0.78965,0.7897,50800000.0
2008-05-29 02:56:00,0.7897,0.7897,0.7896,0.7897,36200000.0
2008-05-29 02:57:00,0.7897,0.7898,0.78955,0.7898,214500000.0
2008-05-29 02:58:00,0.7898,0.78995,0.78975,0.78995,89200000.0
2008-05-29 02:59:00,0.78995,0.79,0.78985,0.78995,40200000.0
2008-05-29 03:00:00,0.78995,0.78995,0.78995,0.78995,6400000.0
2008-05-29 03:01:00,0.78995,0.78995,0.78995,0.78995,51300000.0
2008-05-29 03:02:00,0.78995,0.78995,0.7897,0.78975,98800000.0
2008-05-29 03:03:00,0.7898,0.78985,0.78975,0.78975,53300000.0
2008-05-29 03:04:00,0.78975,0.79005,0.7897,0.79,70900000.0
2008-05-29 03:05:00,0.79,0.79005,0.78975,0.7898,165700000.0
2008-05-29 03:06:00,0.7898,0.7899,0.78975,0.78985,159500000.0
2008-05-29 03:07:00,0.7899,0.79,0.7898,0.7898,80300000.0
2008-05-29 03:08:00,0.7898,0.7901,0.7898,0.7901,170300000.0
2008-05-29 03:09:00,0.7901,0.7901,0.78995,0.78995,24300000.0
2008-05-29 03:10:00,0.79,0.79,0.78995,0.78995,18000000.0
2008-05-29 03:11:00,0.7901,0.7901,0.7901,0.7901,19500000.0
2008-05-29 03:12:00,0.7901,0.7901,0.78995,0.7901,26400000.0
2008-05-29 03:13:00,0.78988,0.78993,0.78982,0.78984,67200000.0
2008-05-29 03:14:00,0.78999,0.78999,0.78981,0.78995,138900000.0
2008-05-29 03:15:00,0.7901,0.7901,0.7901,0.7901,14600000.0
2008-05-29 03:16:00,0.7901,0.7901,0.7899,0.7901,133800001.0
2008-05-29 03:17:00,0.7901,0.7901,0.79,0.7901,23300000.0
2008-05-29 03:18:00,0.78996,0.78996,0.78981,0.78986,240100000.0
2008-05-29 03:19:00,0.79,0.79,0.79,0.79,4100000.0
2008-05-29 03:20:00,0.79,0.7901,0.79,0.7901,12500000.0
2008-05-29 03:21:00,0.79,0.79,0.79,0.79,1800000.0
2008-05-29 03:22:00,0.79,0.79,0.79,0.79,8400000.0
2008-05-29 03:23:00,0.79,0.7901,0.79,0.7901,24300000.0
2008-05-29 03:24:00,0.78999,0.78999,0.7898,0.78993,6500000.0
2008-05-29 03:25:00,0.7901,0.7902,0.7901,0.7901,49100001.0
2008-05-29 03:26:00,0.7901,0.7902,0.7901,0.7901,87000000.0
2008-05-29 03:27:00,0.7901,0.7901,0.7901,0.7901,80400000.0
2008-05-29 03:28:00,0.7901,0.7902,0.7901,0.7902,101000000.0
2008-05-29 03:29:00,0.7902,0.7903,0.7902,0.7902,95899999.0
2008-05-29 03:30:00,0.79025,0.7903,0.7902,0.7902,323300001.0
2008-05-29 03:31:00,0.7902,0.7902,0.7902,0.7902,20600000.0
2008-05-29 03:32:00,0.7902,0.7902,0.7902,0.7902,16100000.0
2008-05-29 03:33:00,0.7902,0.7902,0.7902,0.7902,82300000.0
2008-05-29 03:34:00,0.7902,0.7902,0.7902,0.7902,78900000.0
2008-05-29 03:35:00,0.7902,0.7902,0.7902,0.7902,40000000.0
2008-05-29 03:36:00,0.79011,0.79011,0.78984,0.78997,253399998.0
2008-05-29 03:37:00,0.7902,0.7902,0.7901,0.7902,26800000.0
2008-05-29 03:38:00,0.7902,0.7902,0.79,0.7901,41600000.0
2008-05-29 03:39:00,0.7901,0.7901,0.79,0.7901,19900000.0
2008-05-29 03:40:00,0.7901,0.7901,0.7901,0.7901,34900000.0
2008-05-29 03:41:00,0.79015,0.79015,0.7901,0.7901,54900000.0
2008-05-29 03:42:00,0.7901,0.79015,0.7901,0.79015,55700000.0
2008-05-29 03:43:00,0.79015,0.7902,0.79015,0.7902,4900000.0
2008-05-29 03:44:00,0.79015,0.7902,0.79015,0.7902,15900000.0
2008-05-29 03:45:00,0.7902,0.7902,0.79015,0.7902,20200000.0
2008-05-29 03:46:00,0.7902,0.7902,0.7902,0.7902,7500000.0
2008-05-29 03:47:00,0.7902,0.7902,0.7902,0.7902,4300000.0
2008-05-29 03:48:00,0.7902,0.7902,0.7902,0.7902,6100000.0
2008-05-29 03:49:00,0.7902,0.7902,0.7902,0.7902,4800000.0
2008-05-29 03:50:00,0.7902,0.79025,0.7902,0.79025,23700000.0
2008-05-29 03:51:00,0.79025,0.79025,0.79025,0.79025,800000.0
2008-05-29 03:52:00,0.79025,0.7903,0.79025,0.7903,31900000.0
2008-05-29 03:53:00,0.7903,0.7903,0.7902,0.79025,122700000.0
2008-05-29 03:54:00,0.7902,0.7902,0.7902,0.7902,156400001.0
2008-05-29 03:55:00,0.7902,0.7902,0.7902,0.7902,43800000.0
2008-05-29 03:56:00,0.7902,0.7902,0.7902,0.7902,25700000.0
2008-05-29 03:57:00,0.7902,0.7902,0.7902,0.7902,45100000.0
2008-05-29 03:58:00,0.7902,0.7902,0.7902,0.7902,78100000.0
2008-05-29 03:59:00,0.7902,0.7903,0.7902,0.7902,209499999.0
2008-05-29 04:00:00,0.7902,0.79035,0.7902,0.7903,456300000.0
2008-05-29 04:01:00,0.7903,0.7903,0.7902,0.7902,62200000.0
2008-05-29 04:02:00,0.7902,0.79025,0.7902,0.79025,37400000.0
2008-05-29 04:03:00,0.79025,0.7903,0.79025,0.7903,16300000.0
2008-05-29 04:04:00,0.7903,0.7904,0.7902,0.7904,76200000.0
2008-05-29 04:05:00,0.79045,0.7905,0.7903,0.7905,135900000.0
2008-05-29 04:06:00,0.7904,0.7905,0.7904,0.7905,235999998.0
2008-05-29 04:07:00,0.7905,0.7905,0.7904,0.7905,78400000.0
2008-05-29 04:08:00,0.7905,0.7905,0.7905,0.7905,64900000.0
2008-05-29 04:09:00,0.7905,0.7905,0.7905,0.7905,85300000.0
2008-05-29 04:10:00,0.7905,0.7906,0.7905,0.7906,37000000.0
2008-05-29 04:11:00,0.7906,0.7906,0.7906,0.7906,30500000.0
2008-05-29 04:12:00,0.7906,0.7906,0.7906,0.7906,15900000.0
2008-05-29 04:13:00,0.7906,0.7906,0.7906,0.7906,12600000.0
2008-05-29 04:14:00,0.7906,0.7906,0.7906,0.7906,2200000.0
2008-05-29 04:15:00,0.7906,0.7906,0.7906,0.7906,36200000.0
2008-05-29 04:16:00,0.7906,0.7906,0.7906,0.7906,600000.0
2008-05-29 04:17:00,0.7906,0.7906,0.7906,0.7906,6100000.0
2008-05-29 04:18:00,0.7906,0.7906,0.7906,0.7906,21600000.0
2008-05-29 04:19:00,0.7906,0.7906,0.7906,0.7906,107900000.0
2008-05-29 04:20:00,0.7906,0.7906,0.7906,0.7906,50600000.0
2008-05-29 04:21:00,0.7906,0.7906,0.7906,0.7906,31300000.0
2008-05-29 04:22:00,0.7906,0.7907,0.7906,0.7906,175800000.0
2008-05-29 04:23:00,0.7906,0.7906,0.7906,0.7906,23200000.0
2008-05-29 04:24:00,0.79055,0.79055,0.79025,0.79048,479000000.0
2008-05-29 04:25:00,0.7906,0.7906,0.7906,0.7906,4800000.0
2008-05-29 04:26:00,0.7906,0.7906,0.7906,0.7906,49700000.0
2008-05-29 04:27:00,0.7906,0.7906,0.7906,0.7906,39600000.0
2008-05-29 04:28:00,0.7906,0.7906,0.7906,0.7906,16200000.0
2008-05-29 04:29:00,0.7906,0.7906,0.7906,0.7906,700000.0
2008-05-29 04:30:00,0.7906,0.7906,0.7906,0.7906,17800000.0
2008-05-29 04:31:00,0.79026,0.7904,0.79026,0.79035,23700000.0
2008-05-29 04:32:00,0.79056,0.79062,0.79037,0.79037,111100000.0
2008-05-29 04:33:00,0.7906,0.7906,0.7906,0.7906,6600000.0
2008-05-29 04:34:00,0.79047,0.79053,0.79037,0.79053,30500000.0
2008-05-29 04:35:00,0.7906,0.7906,0.7906,0.7906,13900000.0
2008-05-29 04:36:00,0.7906,0.7906,0.7906,0.7906,79500000.0
2008-05-29 04:37:00,0.79065,0.79065,0.7906,0.7906,9600000.0
2008-05-29 04:38:00,0.7906,0.7906,0.7906,0.7906,10600000.0
2008-05-29 04:39:00,0.7906,0.7907,0.7906,0.7907,80200000.0
2008-05-29 04:40:00,0.79065,0.79065,0.79065,0.79065,800000.0
2008-05-29 04:41:00,0.7907,0.7907,0.79065,0.79065,53100000.0
2008-05-29 04:42:00,0.79065,0.7907,0.79065,0.7907,25700000.0
2008-05-29 04:43:00,0.7907,0.7907,0.7907,0.7907,3700000.0
2008-05-29 04:44:00,0.79065,0.7907,0.79065,0.7907,177699999.0
2008-05-29 04:45:00,0.7907,0.7907,0.7907,0.7907,14600000.0
2008-05-29 04:46:00,0.7907,0.7907,0.79065,0.7907,175799998.0
2008-05-29 04:47:00,0.7907,0.79075,0.79065,0.79065,103800000.0
2008-05-29 04:48:00,0.7907,0.7907,0.79065,0.7907,21200000.0
2008-05-29 04:49:00,0.79054,0.79056,0.7904,0.7905,38900000.0
2008-05-29 04:50:00,0.79065,0.7907,0.79065,0.7907,12600000.0
2008-05-29 04:51:00,0.7907,0.7907,0.7907,0.7907,4300000.0
2008-05-29 04:52:00,0.7907,0.7907,0.7907,0.7907,2400000.0
2008-05-29 04:53:00,0.7907,0.7907,0.79065,0.79065,77599999.0
2008-05-29 04:54:00,0.79065,0.79075,0.79065,0.79065,307800004.0
2008-05-29 04:55:00,0.79065,0.7908,0.79065,0.7908,425400004.0
2008-05-29 04:56:00,0.7907,0.7908,0.7907,0.7908,41000000.0
2008-05-29 04:57:00,0.79043,0.79062,0.79034,0.79056,85400000.0
2008-05-29 04:58:00,0.7908,0.7908,0.7908,0.7908,600000.0
2008-05-29 04:59:00,0.7908,0.7908,0.79075,0.7908,200399999.0
2008-05-29 05:00:00,0.7908,0.7908,0.79075,0.79075,57300000.0
2008-05-29 05:01:00,0.79075,0.7909,0.79075,0.7909,80900000.0
2008-05-29 05:02:00,0.7909,0.7909,0.7908,0.7908,32900000.0
2008-05-29 05:03:00,0.7908,0.7908,0.7908,0.7908,12100000.0
2008-05-29 05:04:00,0.7908,0.7908,0.7908,0.7908,37000000.0
2008-05-29 05:05:00,0.7908,0.7908,0.7908,0.7908,91500000.0
2008-05-29 05:06:00,0.7908,0.7908,0.7908,0.7908,43000000.0
2008-05-29 05:07:00,0.7908,0.7908,0.7908,0.7908,14100000.0
2008-05-29 05:08:00,0.7909,0.7909,0.7909,0.7909,1100000.0
2008-05-29 05:09:00,0.7909,0.7909,0.7908,0.7908,22000000.0
2008-05-29 05:10:00,0.7908,0.79087,0.79064,0.79087,99300000.0
2008-05-29 05:11:00,0.7908,0.7908,0.7908,0.7908,4000000.0
2008-05-29 05:12:00,0.79076,0.79076,0.7907,0.79072,2800000.0
2008-05-29 05:13:00,0.7908,0.7908,0.7908,0.7908,3700000.0
2008-05-29 05:14:00,0.7908,0.7908,0.7908,0.7908,1600000.0
2008-05-29 05:15:00,0.7908,0.7908,0.7908,0.7908,38800000.0
2008-05-29 05:16:00,0.7908,0.7909,0.7908,0.7908,64600000.0
2008-05-29 05:17:00,0.7908,0.7908,0.7908,0.7908,32600000.0
2008-05-29 05:18:00,0.7908,0.7908,0.7908,0.7908,18200000.0
2008-05-29 05:19:00,0.7908,0.7908,0.7908,0.7908,48000000.0
2008-05-29 05:20:00,0.7908,0.7908,0.7908,0.7908,42200000.0
2008-05-29 05:21:00,0.7908,0.7908,0.7908,0.7908,25400000.0
2008-05-29 05:22:00,0.7908,0.7908,0.7908,0.7908,62500000.0
2008-05-29 05:23:00,0.7908,0.7908,0.7908,0.7908,52200000.0
2008-05-29 05:24:00,0.7908,0.7908,0.7908,0.7908,31200000.0
2008-05-29 05:25:00,0.7908,0.7908,0.7908,0.7908,4400000.0
2008-05-29 05:26:00,0.7908,0.7908,0.7908,0.7908,23100000.0
2008-05-29 05:27:00,0.7908,0.7908,0.7908,0.7908,8000000.0
2008-05-29 05:28:00,0.7908,0.7908,0.7908,0.7908,20200000.0
2008-05-29 05:29:00,0.7908,0.7908,0.7908,0.7908,18600000.0
2008-05-29 05:30:00,0.7908,0.7908,0.7908,0.7908,42300000.0
2008-05-29 05:31:00,0.7908,0.7908,0.7908,0.7908,27200000.0
2008-05-29 05:32:00,0.7908,0.7908,0.7908,0.7908,35300000.0
2008-05-29 05:33:00,0.79069,0.79072,0.7906,0.79065,4900000.0
2008-05-29 05:34:00,0.7908,0.7908,0.7908,0.7908,38400000.0
2008-05-29 05:35:00,0.7908,0.7908,0.7908,0.7908,188000000.0
2008-05-29 05:36:00,0.7908,0.7909,0.7908,0.7909,81800000.0
2008-05-29 05:37:00,0.7909,0.7909,0.7908,0.7908,126600000.0
2008-05-29 05:38:00,0.7908,0.7909,0.7908,0.7908,129300000.0
2008-05-29 05:39:00,0.7908,0.79085,0.7908,0.79085,162800000.0
2008-05-29 05:40:00,0.79085,0.7909,0.79085,0.79085,51000000.0
2008-05-29 05:41:00,0.79085,0.79085,0.7908,0.79085,147000000.0
2008-05-29 05:42:00,0.79085,0.79085,0.7908,0.7908,221500001.0
2008-05-29 05:43:00,0.7908,0.7908,0.7908,0.7908,172700000.0
2008-05-29 05:44:00,0.7908,0.7908,0.7908,0.7908,61200000.0
2008-05-29 05:45:00,0.7908,0.7908,0.7908,0.7908,31300000.0
2008-05-29 05:46:00,0.7908,0.7908,0.7908,0.7908,50600000.0
2008-05-29 05:47:00,0.7908,0.7908,0.7908,0.7908,110800000.0
2008-05-29 05:48:00,0.7908,0.7908,0.7908,0.7908,42300000.0
2008-05-29 05:49:00,0.7908,0.7908,0.79065,0.7907,205600000.0
2008-05-29 05:50:00,0.79065,0.7907,0.79055,0.7907,54400000.0
2008-05-29 05:51:00,0.7907,0.7907,0.79065,0.79065,30100000.0
2008-05-29 05:52:00,0.79055,0.7907,0.7904,0.79055,87100000.0
2008-05-29 05:53:00,0.79055,0.79055,0.7902,0.79025,130799999.0
2008-05-29 05:54:00,0.79025,0.7903,0.79025,0.79025,66600000.0
2008-05-29 05:55:00,0.79025,0.7906,0.79025,0.7906,316100002.0
2008-05-29 05:56:00,0.7907,0.7907,0.79025,0.7905,370800003.0
2008-05-29 05:57:00,0.7905,0.7907,0.79045,0.7906,221599999.0
2008-05-29 05:58:00,0.7906,0.7906,0.7903,0.7904,234600003.0
2008-05-29 05:59:00,0.7904,0.7904,0.7904,0.7904,16900000.0
2008-05-29 06:00:00,0.7904,0.7904,0.79025,0.79025,82800000.0
2008-05-29 06:01:00,0.79025,0.79035,0.79025,0.7903,17800000.0
2008-05-29 06:02:00,0.7903,0.7903,0.79025,0.79025,7000000.0
2008-05-29 06:03:00,0.79025,0.79035,0.79025,0.7903,24600000.0
2008-05-29 06:04:00,0.7903,0.7903,0.7903,0.7903,23200000.0
2008-05-29 06:05:00,0.7903,0.7903,0.7903,0.7903,28700000.0
2008-05-29 06:06:00,0.7903,0.7903,0.79025,0.79025,108000000.0
2008-05-29 06:07:00,0.79025,0.7903,0.79025,0.79025,53500000.0
2008-05-29 06:08:00,0.79025,0.79025,0.79025,0.79025,27600000.0
2008-05-29 06:09:00,0.79025,0.79025,0.79025,0.79025,23800000.0
2008-05-29 06:10:00,0.79025,0.79025,0.79015,0.79015,45000000.0
2008-05-29 06:11:00,0.79015,0.79015,0.79005,0.79005,45500000.0
2008-05-29 06:12:00,0.79005,0.7901,0.78995,0.78995,93700000.0
2008-05-29 06:13:00,0.78995,0.78995,0.78995,0.78995,75900000.0
2008-05-29 06:14:00,0.78995,0.78995,0.78995,0.78995,22300000.0
2008-05-29 06:15:00,0.78995,0.78995,0.78995,0.78995,37800000.0
2008-05-29 06:16:00,0.7899,0.7899,0.78985,0.7899,23200000.0
2008-05-29 06:17:00,0.7899,0.7899,0.7899,0.7899,36800000.0
2008-05-29 06:18:00,0.7899,0.7899,0.7899,0.7899,16600000.0
2008-05-29 06:19:00,0.7899,0.79,0.7899,0.7899,66800000.0
2008-05-29 06:20:00,0.7899,0.79015,0.7899,0.79015,69800000.0
2008-05-29 06:21:00,0.79002,0.79004,0.78991,0.78996,3400000.0
2008-05-29 06:22:00,0.79002,0.79002,0.78972,0.78983,4000000.0
2008-05-29 06:23:00,0.79005,0.79005,0.79005,0.79005,10800000.0
2008-05-29 06:24:00,0.78998,0.78998,0.78973,0.78993,4400000.0
2008-05-29 06:25:00,0.79005,0.79005,0.79005,0.79005,4700000.0
2008-05-29 06:26:00,0.78995,0.78999,0.78989,0.78993,6800000.0
2008-05-29 06:27:00,0.79005,0.7901,0.79005,0.7901,6500000.0
2008-05-29 06:28:00,0.79005,0.79005,0.79005,0.79005,20300000.0
2008-05-29 06:29:00,0.79005,0.7901,0.79005,0.79005,110899999.0
2008-05-29 06:30:00,0.79005,0.79005,0.79005,0.79005,39600000.0
2008-05-29 06:31:00,0.7901,0.7901,0.79005,0.79005,10200000.0
2008-05-29 06:32:00,0.79005,0.7902,0.79005,0.79005,153400000.0
2008-05-29 06:33:00,0.7901,0.7902,0.79005,0.7901,162500000.0
2008-05-29 06:34:00,0.7901,0.7902,0.79005,0.7901,148400000.0
2008-05-29 06:35:00,0.7901,0.79015,0.7901,0.7901,65700000.0
2008-05-29 06:36:00,0.7901,0.7901,0.7901,0.7901,26900000.0
2008-05-29 06:37:00,0.7901,0.7901,0.7901,0.7901,800000.0
2008-05-29 06:38:00,0.7901,0.79015,0.79005,0.7901,59600000.0
2008-05-29 06:39:00,0.7901,0.7901,0.79005,0.7901,21400000.0
2008-05-29 06:40:00,0.7901,0.7901,0.79005,0.79005,7800000.0
2008-05-29 06:41:00,0.79005,0.79005,0.79005,0.79005,1700000.0
2008-05-29 06:42:00,0.7901,0.7902,0.7901,0.79015,73100000.0
2008-05-29 06:43:00,0.79015,0.7902,0.7901,0.7901,102400003.0
2008-05-29 06:44:00,0.79015,0.79015,0.7901,0.79015,34400000.0
2008-05-29 06:45:00,0.7901,0.79015,0.7901,0.7901,8200000.0
2008-05-29 06:46:00,0.7901,0.7901,0.79005,0.7901,23900000.0
2008-05-29 06:47:00,0.7901,0.79015,0.79005,0.79005,50900000.0
2008-05-29 06:48:00,0.7901,0.7901,0.7901,0.7901,9600000.0
2008-05-29 06:49:00,0.7901,0.7902,0.7901,0.79015,46000000.0
2008-05-29 06:50:00,0.79015,0.7903,0.79015,0.79025,295499998.0
2008-05-29 06:51:00,0.79025,0.7905,0.79025,0.79035,361500001.0
2008-05-29 06:52:00,0.79035,0.79035,0.79035,0.79035,35000000.0
2008-05-29 06:53:00,0.79035,0.79035,0.79035,0.79035,16500000.0
2008-05-29 06:54:00,0.79035,0.79035,0.79035,0.79035,63500000.0
2008-05-29 06:55:00,0.79035,0.79035,0.79035,0.79035,41200000.0
2008-05-29 06:56:00,0.79035,0.7905,0.79035,0.7905,134400000.0
2008-05-29 06:57:00,0.79045,0.7905,0.7904,0.79045,121299998.0
2008-05-29 06:58:00,0.7905,0.79065,0.7905,0.79065,33900000.0
2008-05-29 06:59:00,0.79065,0.7907,0.79065,0.7907,49500000.0
2008-05-29 07:00:00,0.79065,0.79075,0.79065,0.7907,72200001.0
2008-05-29 07:01:00,0.7907,0.7907,0.7907,0.7907,900000.0
2008-05-29 07:02:00,0.7907,0.7907,0.7907,0.7907,1100000.0
2008-05-29 07:03:00,0.7907,0.79075,0.79065,0.79075,109199998.0
2008-05-29 07:04:00,0.7907,0.7908,0.79065,0.7908,93300000.0
2008-05-29 07:05:00,0.7908,0.7908,0.7908,0.7908,800000.0
2008-05-29 07:06:00,0.7908,0.7908,0.7908,0.7908,37900000.0
2008-05-29 07:07:00,0.7908,0.7908,0.7908,0.7908,16600000.0
2008-05-29 07:08:00,0.7908,0.7908,0.7908,0.7908,3200000.0
2008-05-29 07:09:00,0.7908,0.7908,0.7908,0.7908,30800000.0
2008-05-29 07:10:00,0.7908,0.7908,0.7908,0.7908,98400000.0
2008-05-29 07:11:00,0.7908,0.79085,0.7908,0.79085,392400002.0
2008-05-29 07:12:00,0.79085,0.791,0.79085,0.791,132600002.0
2008-05-29 07:13:00,0.791,0.791,0.791,0.791,700000.0
2008-05-29 07:14:00,0.79087,0.79093,0.79079,0.79088,8000000.0
2008-05-29 07:15:00,0.791,0.791,0.79095,0.791,17400000.0
2008-05-29 07:16:00,0.791,0.791,0.7908,0.791,243099999.0
2008-05-29 07:17:00,0.7908,0.791,0.7908,0.791,128500000.0
2008-05-29 07:18:00,0.791,0.791,0.7908,0.7908,77499999.0
2008-05-29 07:19:00,0.7908,0.79085,0.7908,0.7908,127800000.0
2008-05-29 07:20:00,0.7908,0.79085,0.7908,0.79085,33900000.0
2008-05-29 07:21:00,0.7908,0.7908,0.7908,0.7908,80000000.0
2008-05-29 07:22:00,0.7908,0.7908,0.7908,0.7908,30300000.0
2008-05-29 07:23:00,0.7908,0.7908,0.7907,0.7908,29400000.0
2008-05-29 07:24:00,0.7908,0.7908,0.7908,0.7908,40100000.0
2008-05-29 07:25:00,0.7907,0.7908,0.7907,0.7908,31400000.0
2008-05-29 07:26:00,0.7908,0.7908,0.7907,0.7908,74800000.0
2008-05-29 07:27:00,0.7908,0.7908,0.7908,0.7908,100900000.0
2008-05-29 07:28:00,0.7908,0.79085,0.7907,0.7908,169799999.0
2008-05-29 07:29:00,0.7908,0.7908,0.7907,0.7907,78500000.0
2008-05-29 07:30:00,0.7907,0.7907,0.79045,0.7905,85100000.0
2008-05-29 07:31:00,0.79045,0.7905,0.79045,0.7905,214700003.0
2008-05-29 07:32:00,0.7905,0.79055,0.79045,0.7905,240900001.0
2008-05-29 07:33:00,0.7905,0.7905,0.7901,0.79015,202200001.0
2008-05-29 07:34:00,0.7902,0.7903,0.7901,0.7903,1373499993.0
2008-05-29 07:35:00,0.7903,0.7906,0.7903,0.7904,345000000.0
2008-05-29 07:36:00,0.7904,0.79055,0.7904,0.7904,156300000.0
2008-05-29 07:37:00,0.7904,0.7905,0.7904,0.7905,214400001.0
2008-05-29 07:38:00,0.7905,0.7906,0.7904,0.7906,257499999.0
2008-05-29 07:39:00,0.7906,0.7906,0.79055,0.7906,137100001.0
2008-05-29 07:40:00,0.7906,0.79075,0.7906,0.79075,62900000.0
2008-05-29 07:41:00,0.79075,0.7908,0.79065,0.79065,313200000.0
2008-05-29 07:42:00,0.79065,0.7907,0.7906,0.7906,103800000.0
2008-05-29 07:43:00,0.7906,0.79075,0.7906,0.7906,219000000.0
2008-05-29 07:44:00,0.7906,0.79065,0.7906,0.79065,602400000.0
2008-05-29 07:45:00,0.79065,0.79075,0.79065,0.79075,177000000.0
2008-05-29 07:46:00,0.79075,0.79075,0.79065,0.79065,83800000.0
2008-05-29 07:47:00,0.79065,0.79075,0.7906,0.7906,304100000.0
2008-05-29 07:48:00,0.7906,0.7906,0.79055,0.7906,159100000.0
2008-05-29 07:49:00,0.7906,0.7906,0.79055,0.7906,115700000.0
2008-05-29 07:50:00,0.7906,0.7906,0.79055,0.7906,114700000.0
2008-05-29 07:51:00,0.7906,0.7906,0.7906,0.7906,81900000.0
2008-05-29 07:52:00,0.7906,0.7907,0.7906,0.7907,66800000.0
2008-05-29 07:53:00,0.7906,0.7907,0.7906,0.7907,212200000.0
2008-05-29 07:54:00,0.7907,0.7907,0.7906,0.7906,254600000.0
2008-05-29 07:55:00,0.7906,0.7907,0.7906,0.7907,743000001.0
2008-05-29 07:56:00,0.7907,0.7908,0.7906,0.7908,420899999.0
2008-05-29 07:57:00,0.79075,0.791,0.79065,0.791,258199999.0
2008-05-29 07:58:00,0.791,0.7911,0.7909,0.791,49000000.0
2008-05-29 07:59:00,0.791,0.7911,0.79095,0.7911,57500000.0
2008-05-29 08:00:00,0.7912,0.7915,0.79105,0.7914,380700001.0
2008-05-29 08:01:00,0.7914,0.7914,0.79125,0.7914,234399999.0
2008-05-29 08:02:00,0.7914,0.7914,0.79105,0.7912,640699999.0
2008-05-29 08:03:00,0.7911,0.7912,0.79085,0.79095,358800001.0
2008-05-29 08:04:00,0.7911,0.7911,0.79095,0.79095,199600000.0
2008-05-29 08:05:00,0.79095,0.7912,0.79095,0.79115,91300001.0
2008-05-29 08:06:00,0.79115,0.7913,0.79095,0.79095,419099996.0
2008-05-29 08:07:00,0.79095,0.79095,0.79065,0.7907,147300000.0
2008-05-29 08:08:00,0.7907,0.7907,0.7905,0.7907,121000000.0
2008-05-29 08:09:00,0.7906,0.7907,0.7906,0.7906,177600000.0
2008-05-29 08:10:00,0.7906,0.7906,0.79035,0.79035,159800000.0
2008-05-29 08:11:00,0.79035,0.7905,0.79035,0.7905,800899994.0
2008-05-29 08:12:00,0.7905,0.7906,0.7905,0.7906,151200000.0
2008-05-29 08:13:00,0.7906,0.7906,0.79035,0.7906,329999999.0
2008-05-29 08:14:00,0.7906,0.7906,0.79035,0.79035,489099997.0
2008-05-29 08:15:00,0.79035,0.79045,0.79035,0.7904,221700000.0
2008-05-29 08:16:00,0.7904,0.7906,0.79035,0.7906,125900000.0
2008-05-29 08:17:00,0.7906,0.79085,0.79055,0.7908,372400002.0
2008-05-29 08:18:00,0.7908,0.7908,0.7906,0.79065,374300003.0
2008-05-29 08:19:00,0.7907,0.7907,0.79045,0.7905,175400001.0
2008-05-29 08:20:00,0.7905,0.7907,0.7905,0.7906,127299999.0
2008-05-29 08:21:00,0.7906,0.7906,0.7905,0.7905,99600000.0
2008-05-29 08:22:00,0.7905,0.79065,0.7905,0.79055,68200000.0
2008-05-29 08:23:00,0.7906,0.7906,0.7905,0.79055,74100000.0
2008-05-29 08:24:00,0.79055,0.7906,0.7903,0.7903,141700000.0
2008-05-29 08:25:00,0.7904,0.79045,0.79015,0.79015,353899999.0
2008-05-29 08:26:00,0.79015,0.7904,0.79015,0.7903,191200000.0
2008-05-29 08:27:00,0.79035,0.79045,0.79025,0.7904,92200000.0
2008-05-29 08:28:00,0.7904,0.79045,0.7903,0.7903,57800000.0
2008-05-29 08:29:00,0.7903,0.79035,0.7903,0.7903,78500000.0
2008-05-29 08:30:00,0.7903,0.7905,0.7903,0.79045,147300000.0
2008-05-29 08:31:00,0.79045,0.79045,0.79025,0.7903,90400000.0
2008-05-29 08:32:00,0.79035,0.79045,0.7903,0.79035,59200000.0
2008-05-29 08:33:00,0.79035,0.7904,0.7903,0.7903,90500000.0
2008-05-29 08:34:00,0.7903,0.7903,0.7902,0.7903,144999998.0
2008-05-29 08:35:00,0.7903,0.7904,0.7903,0.7903,165600000.0
2008-05-29 08:36:00,0.7903,0.79045,0.7903,0.7904,120700000.0
2008-05-29 08:37:00,0.7904,0.79055,0.79035,0.79045,178400000.0
2008-05-29 08:38:00,0.7904,0.79055,0.79035,0.7905,269200000.0
2008-05-29 08:39:00,0.7905,0.79055,0.79035,0.79045,170100000.0
2008-05-29 08:40:00,0.79045,0.7905,0.79035,0.7905,113300000.0
2008-05-29 08:41:00,0.79045,0.79055,0.7904,0.7904,145800000.0
2008-05-29 08:42:00,0.7904,0.7904,0.7903,0.7903,145900001.0
2008-05-29 08:43:00,0.7903,0.79045,0.79025,0.79045,77900000.0
2008-05-29 08:44:00,0.7904,0.7905,0.7904,0.79045,36500000.0
2008-05-29 08:45:00,0.79045,0.79055,0.7902,0.79025,221800000.0
2008-05-29 08:46:00,0.7903,0.79035,0.79025,0.7903,231400000.0
2008-05-29 08:47:00,0.7903,0.79035,0.7902,0.7903,281100000.0
2008-05-29 08:48:00,0.7903,0.79075,0.79025,0.79075,719799997.0
2008-05-29 08:49:00,0.79075,0.79085,0.7905,0.7905,278200002.0
2008-05-29 08:50:00,0.7905,0.79065,0.7904,0.79065,142600000.0
2008-05-29 08:51:00,0.7906,0.7912,0.7906,0.7911,568500002.0
2008-05-29 08:52:00,0.7911,0.7911,0.79055,0.7907,239899999.0
2008-05-29 08:53:00,0.7907,0.79095,0.7906,0.79095,428000002.0
2008-05-29 08:54:00,0.7909,0.7912,0.7909,0.7911,216900000.0
2008-05-29 08:55:00,0.7911,0.79125,0.7911,0.7911,213800000.0
2008-05-29 08:56:00,0.7911,0.7911,0.7909,0.791,307799997.0
2008-05-29 08:57:00,0.7909,0.791,0.7909,0.791,218099999.0
2008-05-29 08:58:00,0.791,0.791,0.7909,0.791,109400000.0
2008-05-29 08:59:00,0.791,0.79105,0.79085,0.791,256400000.0
2008-05-29 09:00:00,0.791,0.79105,0.791,0.791,90900000.0
2008-05-29 09:01:00,0.791,0.79105,0.79085,0.791,308699998.0
2008-05-29 09:02:00,0.7909,0.79115,0.7909,0.7911,201899999.0
2008-05-29 09:03:00,0.7911,0.7912,0.79105,0.7911,202800000.0
2008-05-29 09:04:00,0.7911,0.7911,0.791,0.7911,175499999.0
2008-05-29 09:05:00,0.79115,0.79115,0.7911,0.7911,229900000.0
2008-05-29 09:06:00,0.7911,0.7911,0.7909,0.7909,262500002.0
2008-05-29 09:07:00,0.791,0.791,0.79085,0.7909,162100001.0
2008-05-29 09:08:00,0.7909,0.79095,0.79085,0.7909,104400000.0
2008-05-29 09:09:00,0.7909,0.79095,0.7909,0.7909,73700000.0
2008-05-29 09:10:00,0.7909,0.7911,0.7909,0.7909,116300000.0
2008-05-29 09:11:00,0.79095,0.791,0.7909,0.791,196800000.0
2008-05-29 09:12:00,0.791,0.791,0.7908,0.7908,81700000.0
2008-05-29 09:13:00,0.7908,0.7908,0.7905,0.79075,302400003.0
2008-05-29 09:14:00,0.79075,0.7909,0.79075,0.79085,167000000.0
2008-05-29 09:15:00,0.79085,0.79105,0.79085,0.79085,121300000.0
2008-05-29 09:16:00,0.7909,0.791,0.79085,0.79085,203200002.0
2008-05-29 09:17:00,0.791,0.7912,0.7909,0.79115,363800000.0
2008-05-29 09:18:00,0.79115,0.7913,0.79115,0.79125,391900004.0
2008-05-29 09:19:00,0.79125,0.7913,0.7911,0.7911,295900000.0
2008-05-29 09:20:00,0.7912,0.7912,0.7911,0.79115,35000000.0
2008-05-29 09:21:00,0.79115,0.7912,0.79115,0.7912,166200000.0
2008-05-29 09:22:00,0.7912,0.7912,0.79095,0.7911,241600000.0
2008-05-29 09:23:00,0.7911,0.7911,0.7909,0.791,135800001.0
2008-05-29 09:24:00,0.79095,0.7911,0.79095,0.79105,296900000.0
2008-05-29 09:25:00,0.79105,0.7911,0.79075,0.79075,179000000.0
2008-05-29 09:26:00,0.79075,0.79085,0.7907,0.79075,142600000.0
2008-05-29 09:27:00,0.79075,0.7909,0.79075,0.7908,95600000.0
2008-05-29 09:28:00,0.7908,0.7909,0.7908,0.79085,50700000.0
2008-05-29 09:29:00,0.79085,0.79095,0.79085,0.79095,36800000.0
2008-05-29 09:30:00,0.79095,0.791,0.7907,0.7908,170600000.0
2008-05-29 09:31:00,0.7908,0.7908,0.79065,0.79065,790800008.0
2008-05-29 09:32:00,0.79075,0.7908,0.79065,0.7907,289300000.0
2008-05-29 09:33:00,0.7907,0.7908,0.79065,0.7908,282600000.0
2008-05-29 09:34:00,0.7908,0.79095,0.79065,0.7909,175500000.0
2008-05-29 09:35:00,0.7909,0.7911,0.79085,0.79105,303199999.0
2008-05-29 09:36:00,0.79105,0.7912,0.79105,0.7911,145500000.0
2008-05-29 09:37:00,0.79105,0.7911,0.7909,0.791,205500000.0
2008-05-29 09:38:00,0.791,0.7911,0.7909,0.7909,61800000.0
2008-05-29 09:39:00,0.7909,0.79095,0.79085,0.7909,35200000.0
2008-05-29 09:40:00,0.7909,0.7909,0.79065,0.7907,177700000.0
2008-05-29 09:41:00,0.7907,0.79085,0.79065,0.79075,98500000.0
2008-05-29 09:42:00,0.7908,0.7911,0.79075,0.7911,329100003.0
2008-05-29 09:43:00,0.79115,0.7912,0.79105,0.79105,102300000.0
2008-05-29 09:44:00,0.79105,0.79105,0.79085,0.7909,11900000.0
2008-05-29 09:45:00,0.7909,0.79095,0.79085,0.7909,36600000.0
2008-05-29 09:46:00,0.79085,0.79105,0.7908,0.79095,52700000.0
2008-05-29 09:47:00,0.7909,0.791,0.7908,0.79085,10900000.0
2008-05-29 09:48:00,0.7909,0.7909,0.79075,0.79075,10900000.0
2008-05-29 09:49:00,0.79075,0.7908,0.7907,0.79075,4400000.0
2008-05-29 09:50:00,0.7908,0.7909,0.7906,0.7906,29500000.0
2008-05-29 09:51:00,0.7906,0.79075,0.7906,0.79065,25900000.0
2008-05-29 09:52:00,0.7906,0.7908,0.7906,0.79075,10800000.0
2008-05-29 09:53:00,0.7908,0.79085,0.7907,0.7907,3800000.0
2008-05-29 09:54:00,0.7907,0.79075,0.7905,0.79055,15500000.0
2008-05-29 09:55:00,0.79055,0.7906,0.79055,0.79055,2200000.0
2008-05-29 09:56:00,0.7905,0.79055,0.7905,0.7905,37400000.0
2008-05-29 09:57:00,0.79045,0.79045,0.79015,0.79015,37000000.0
2008-05-29 09:58:00,0.79015,0.79035,0.79015,0.79035,8600000.0
2008-05-29 09:59:00,0.7904,0.7905,0.7904,0.7904,24300000.0
2008-05-29 10:00:00,0.7904,0.79055,0.7904,0.7905,29400000.0
2008-05-29 10:01:00,0.7905,0.79055,0.7905,0.7905,10800000.0
2008-05-29 10:02:00,0.7905,0.7905,0.79025,0.7905,16000000.0
2008-05-29 10:03:00,0.7905,0.7906,0.79045,0.7905,26600000.0
2008-05-29 10:04:00,0.79055,0.79065,0.7905,0.7905,22900000.0
2008-05-29 10:05:00,0.7905,0.7905,0.79025,0.79045,29300000.0
2008-05-29 10:06:00,0.7904,0.7904,0.79035,0.7904,9800000.0
2008-05-29 10:07:00,0.79035,0.7905,0.79035,0.7905,5800000.0
2008-05-29 10:08:00,0.79055,0.79065,0.7905,0.7905,12700000.0
2008-05-29 10:09:00,0.79055,0.79055,0.79035,0.79035,24300000.0
2008-05-29 10:10:00,0.79035,0.79045,0.7901,0.79025,21300000.0
2008-05-29 10:11:00,0.7903,0.79055,0.79025,0.79055,7800000.0
2008-05-29 10:12:00,0.7906,0.79065,0.79055,0.7906,5400000.0
2008-05-29 10:13:00,0.79065,0.79075,0.79065,0.79075,11600000.0
2008-05-29 10:14:00,0.7907,0.7909,0.7906,0.7907,33100000.0
2008-05-29 10:15:00,0.7907,0.7907,0.7905,0.7906,12100000.0
2008-05-29 10:16:00,0.79065,0.7907,0.79055,0.7906,11400000.0
2008-05-29 10:17:00,0.79065,0.79065,0.7903,0.7904,13000000.0
2008-05-29 10:18:00,0.79045,0.7905,0.7902,0.7902,18000000.0
2008-05-29 10:19:00,0.7902,0.79035,0.79015,0.7903,15200000.0
2008-05-29 10:20:00,0.7903,0.7905,0.79025,0.7905,25000000.0
2008-05-29 10:21:00,0.7905,0.79075,0.79045,0.79065,17600000.0
2008-05-29 10:22:00,0.7906,0.7906,0.79035,0.7904,33000000.0
2008-05-29 10:23:00,0.79045,0.79055,0.79025,0.79035,28800000.0
2008-05-29 10:24:00,0.7904,0.7905,0.79025,0.7903,31000000.0
2008-05-29 10:25:00,0.79025,0.79035,0.79025,0.79025,24900000.0
2008-05-29 10:26:00,0.79025,0.79025,0.7899,0.7899,23200000.0
2008-05-29 10:27:00,0.7899,0.7899,0.78945,0.7896,166499997.0
2008-05-29 10:28:00,0.78965,0.78975,0.78955,0.7897,28500000.0
2008-05-29 10:29:00,0.7897,0.78975,0.78955,0.7896,26000000.0
2008-05-29 10:30:00,0.7896,0.7898,0.7896,0.7897,21300000.0
2008-05-29 10:31:00,0.7897,0.78975,0.78965,0.7897,15800000.0
2008-05-29 10:32:00,0.7897,0.7897,0.7894,0.78945,22300000.0
2008-05-29 10:33:00,0.7895,0.7896,0.7891,0.78935,98800000.0
2008-05-29 10:34:00,0.7893,0.78975,0.78915,0.78965,51500000.0
2008-05-29 10:35:00,0.7897,0.7899,0.78965,0.7898,20600000.0
2008-05-29 10:36:00,0.7898,0.7898,0.78945,0.78965,27400000.0
2008-05-29 10:37:00,0.7897,0.7899,0.78965,0.78985,11600000.0
2008-05-29 10:38:00,0.7898,0.7899,0.7898,0.7899,10800000.0
2008-05-29 10:39:00,0.7899,0.7899,0.7897,0.7898,9800000.0
2008-05-29 10:40:00,0.78975,0.7898,0.78975,0.78975,5800000.0
2008-05-29 10:41:00,0.7897,0.78975,0.7896,0.78965,19900000.0
2008-05-29 10:42:00,0.7896,0.78965,0.7895,0.7896,12000000.0
2008-05-29 10:43:00,0.7896,0.7896,0.7894,0.78945,26000000.0
2008-05-29 10:44:00,0.7894,0.7894,0.7892,0.78925,20100000.0
2008-05-29 10:45:00,0.7892,0.78935,0.7892,0.7893,32100000.0
2008-05-29 10:46:00,0.78925,0.78945,0.78925,0.78945,22800000.0
2008-05-29 10:47:00,0.78945,0.78955,0.7894,0.7895,28600000.0
2008-05-29 10:48:00,0.7895,0.7895,0.7894,0.7894,16600000.0
2008-05-29 10:49:00,0.7894,0.7895,0.7894,0.78945,15800000.0
2008-05-29 10:50:00,0.7895,0.7895,0.7894,0.78945,10200000.0
2008-05-29 10:51:00,0.7894,0.78955,0.78935,0.7895,13400000.0
2008-05-29 10:52:00,0.78955,0.7896,0.78945,0.78955,16600000.0
2008-05-29 10:53:00,0.7896,0.78965,0.78955,0.78965,10000000.0
2008-05-29 10:54:00,0.78965,0.7897,0.7896,0.78965,15000000.0
2008-05-29 10:55:00,0.7897,0.7897,0.7896,0.7896,12800000.0
2008-05-29 10:56:00,0.7896,0.78965,0.78945,0.7896,17400000.0
2008-05-29 10:57:00,0.7896,0.78965,0.78955,0.7896,7400000.0
2008-05-29 10:58:00,0.7896,0.78965,0.7895,0.78955,11400000.0
2008-05-29 10:59:00,0.7895,0.78965,0.7895,0.7896,14800000.0
2008-05-29 11:00:00,0.7897,0.7897,0.7895,0.7896,19500000.0
2008-05-29 11:01:00,0.78965,0.78965,0.7895,0.7895,10600000.0
2008-05-29 11:02:00,0.78955,0.78955,0.78935,0.7894,12600000.0
2008-05-29 11:03:00,0.7894,0.78945,0.78915,0.78925,23900000.0
2008-05-29 11:04:00,0.7893,0.7893,0.7892,0.7893,24200000.0
2008-05-29 11:05:00,0.7893,0.7893,0.78925,0.78925,14000000.0
2008-05-29 11:06:00,0.7893,0.7893,0.78915,0.78915,19600000.0
2008-05-29 11:07:00,0.7892,0.78925,0.789,0.789,18200000.0
2008-05-29 11:08:00,0.78905,0.7891,0.7886,0.7887,27400000.0
2008-05-29 11:09:00,0.78875,0.78885,0.7887,0.78885,9200000.0
2008-05-29 11:10:00,0.78885,0.78895,0.78885,0.78885,15400000.0
2008-05-29 11:11:00,0.7888,0.78885,0.7888,0.7888,8200000.0
2008-05-29 11:12:00,0.78885,0.7889,0.7887,0.7888,20300000.0
2008-05-29 11:13:00,0.7888,0.7888,0.7887,0.78875,15600000.0
2008-05-29 11:14:00,0.7887,0.7888,0.7887,0.78875,13200000.0
2008-05-29 11:15:00,0.78875,0.78875,0.7886,0.78865,34300000.0
2008-05-29 11:16:00,0.7886,0.7887,0.7886,0.78865,17400000.0
2008-05-29 11:17:00,0.7886,0.78865,0.78845,0.78845,22000000.0
2008-05-29 11:18:00,0.7885,0.7886,0.7885,0.7885,23500000.0
2008-05-29 11:19:00,0.7885,0.7887,0.7885,0.7886,15500000.0
2008-05-29 11:20:00,0.7886,0.7886,0.7885,0.7885,20100000.0
2008-05-29 11:21:00,0.7885,0.7885,0.7884,0.7884,22700000.0
2008-05-29 11:22:00,0.7884,0.7885,0.7883,0.7883,27700000.0
2008-05-29 11:23:00,0.78835,0.7884,0.78825,0.7883,17100000.0
2008-05-29 11:24:00,0.7883,0.7884,0.78825,0.7883,22100000.0
2008-05-29 11:25:00,0.7883,0.7886,0.7883,0.7886,17100000.0
2008-05-29 11:26:00,0.7886,0.7886,0.78855,0.7886,7000000.0
2008-05-29 11:27:00,0.7886,0.78865,0.7886,0.78865,3200000.0
2008-05-29 11:28:00,0.78865,0.7887,0.7886,0.78865,23800000.0
2008-05-29 11:29:00,0.7887,0.7887,0.7885,0.7885,40000000.0
2008-05-29 11:30:00,0.7885,0.7885,0.7884,0.7885,26300000.0
2008-05-29 11:31:00,0.78845,0.7885,0.7884,0.7885,14300000.0
2008-05-29 11:32:00,0.7885,0.7885,0.78845,0.78845,8200000.0
2008-05-29 11:33:00,0.78845,0.78875,0.7884,0.78875,20900000.0
2008-05-29 11:34:00,0.7887,0.78885,0.7887,0.7887,15000000.0
2008-05-29 11:35:00,0.7887,0.7889,0.7887,0.78875,28600000.0
2008-05-29 11:36:00,0.7888,0.7888,0.7883,0.78835,10200000.0
2008-05-29 11:37:00,0.7883,0.7884,0.78825,0.7883,12200000.0
2008-05-29 11:38:00,0.78825,0.7884,0.78825,0.78835,24500000.0
2008-05-29 11:39:00,0.7883,0.7883,0.7877,0.78815,74900000.0
2008-05-29 11:40:00,0.78815,0.7882,0.7876,0.7876,17300000.0
2008-05-29 11:41:00,0.7876,0.7877,0.78755,0.7877,12300000.0
2008-05-29 11:42:00,0.78775,0.7878,0.7877,0.7878,7800000.0
2008-05-29 11:43:00,0.78775,0.78785,0.78775,0.7878,2800000.0
2008-05-29 11:44:00,0.78775,0.7878,0.7877,0.7877,4100000.0
2008-05-29 11:45:00,0.7877,0.7877,0.7873,0.78735,17700000.0
2008-05-29 11:46:00,0.78735,0.78735,0.78715,0.7873,26700000.0
2008-05-29 11:47:00,0.7873,0.7874,0.7873,0.78735,18200000.0
2008-05-29 11:48:00,0.78735,0.7875,0.7872,0.78735,23400000.0
2008-05-29 11:49:00,0.7873,0.78735,0.7872,0.7873,35800000.0
2008-05-29 11:50:00,0.78735,0.7874,0.7873,0.78735,12800000.0
2008-05-29 11:51:00,0.7873,0.78735,0.7873,0.7873,11400000.0
2008-05-29 11:52:00,0.7874,0.7874,0.7873,0.78735,16000000.0
2008-05-29 11:53:00,0.78735,0.7875,0.78735,0.7875,9200000.0
2008-05-29 11:54:00,0.7875,0.7875,0.7874,0.7875,10400000.0
2008-05-29 11:55:00,0.78745,0.7875,0.7874,0.7875,15900000.0
2008-05-29 11:56:00,0.7875,0.7877,0.78745,0.7876,26400000.0
2008-05-29 11:57:00,0.78765,0.7877,0.7876,0.7877,24000000.0
2008-05-29 11:58:00,0.7877,0.7877,0.78765,0.78765,6200000.0
2008-05-29 11:59:00,0.7877,0.7878,0.7876,0.78765,16100000.0
2008-05-29 12:00:00,0.7876,0.7877,0.7873,0.78735,44700000.0
2008-05-29 12:01:00,0.7874,0.7875,0.78735,0.7874,16600000.0
2008-05-29 12:02:00,0.78735,0.78745,0.7873,0.78745,13600000.0
2008-05-29 12:03:00,0.7875,0.7876,0.78745,0.7876,12600000.0
2008-05-29 12:04:00,0.7876,0.78775,0.7876,0.7877,19100000.0
2008-05-29 12:05:00,0.78775,0.78775,0.7876,0.78765,19800000.0
2008-05-29 12:06:00,0.78765,0.78765,0.7876,0.78765,9400000.0
2008-05-29 12:07:00,0.7876,0.78765,0.78755,0.7876,12000000.0
2008-05-29 12:08:00,0.7876,0.7876,0.78735,0.7874,18300000.0
2008-05-29 12:09:00,0.7874,0.78755,0.7874,0.78755,9400000.0
2008-05-29 12:10:00,0.7876,0.7878,0.7876,0.7878,11400000.0
2008-05-29 12:11:00,0.7878,0.78795,0.7878,0.7879,8600000.0
2008-05-29 12:12:00,0.78795,0.78805,0.78785,0.788,10800000.0
2008-05-29 12:13:00,0.78805,0.78825,0.788,0.78815,20000000.0
2008-05-29 12:14:00,0.7882,0.78845,0.78815,0.78825,35700000.0
2008-05-29 12:15:00,0.7882,0.7883,0.7881,0.7881,55400000.0
2008-05-29 12:16:00,0.7881,0.7882,0.78795,0.78795,35500000.0
2008-05-29 12:17:00,0.78795,0.788,0.7879,0.78795,12800000.0
2008-05-29 12:18:00,0.788,0.788,0.78775,0.7878,19800000.0
2008-05-29 12:19:00,0.78785,0.78785,0.7876,0.7876,17600000.0
2008-05-29 12:20:00,0.7876,0.7876,0.7874,0.7874,54800000.0
2008-05-29 12:21:00,0.7874,0.78745,0.78735,0.7874,51400000.0
2008-05-29 12:22:00,0.7874,0.78745,0.78735,0.7874,42200000.0
2008-05-29 12:23:00,0.7874,0.78765,0.78735,0.78765,24000000.0
2008-05-29 12:24:00,0.7876,0.78765,0.78755,0.78765,21400000.0
2008-05-29 12:25:00,0.7877,0.78775,0.7876,0.7877,20200000.0
2008-05-29 12:26:00,0.7877,0.7877,0.78765,0.7877,8800000.0
2008-05-29 12:27:00,0.7877,0.78775,0.7877,0.7877,26800000.0
2008-05-29 12:28:00,0.7877,0.7878,0.7877,0.78775,26800000.0
2008-05-29 12:29:00,0.78775,0.78785,0.78775,0.78785,20000000.0
2008-05-29 12:30:00,0.78785,0.78785,0.78775,0.78785,18200000.0
2008-05-29 12:31:00,0.78785,0.7881,0.7878,0.7881,20800000.0
2008-05-29 12:32:00,0.78805,0.78825,0.78805,0.7882,30800000.0
2008-05-29 12:33:00,0.7882,0.7882,0.78815,0.78815,18000000.0
2008-05-29 12:34:00,0.7882,0.7882,0.7881,0.78815,8800000.0
2008-05-29 12:35:00,0.78815,0.78815,0.7881,0.78815,12800000.0
2008-05-29 12:36:00,0.78815,0.78815,0.78805,0.78815,20600000.0
2008-05-29 12:37:00,0.7881,0.78815,0.78795,0.7881,29500000.0
2008-05-29 12:38:00,0.78805,0.7881,0.78795,0.788,27800000.0
2008-05-29 12:39:00,0.78805,0.7881,0.78795,0.7881,37700000.0
2008-05-29 12:40:00,0.7881,0.78825,0.788,0.7882,23800000.0
2008-05-29 12:41:00,0.7882,0.78825,0.7882,0.7882,12000000.0
2008-05-29 12:42:00,0.7882,0.7882,0.78795,0.78795,37400000.0
2008-05-29 12:43:00,0.78795,0.78815,0.78795,0.7881,29800000.0
2008-05-29 12:44:00,0.7881,0.78815,0.78805,0.78805,23200000.0
2008-05-29 12:45:00,0.78805,0.78815,0.788,0.78805,29400000.0
2008-05-29 12:46:00,0.78805,0.7881,0.788,0.7881,29000000.0
2008-05-29 12:47:00,0.7881,0.78815,0.7881,0.7881,7000000.0
2008-05-29 12:48:00,0.7881,0.78815,0.7881,0.78815,15200000.0
2008-05-29 12:49:00,0.78815,0.78815,0.78805,0.78805,5800000.0
2008-05-29 12:50:00,0.7881,0.7881,0.788,0.788,17200000.0
2008-05-29 12:51:00,0.788,0.78805,0.788,0.78805,18800000.0
2008-05-29 12:52:00,0.78805,0.7881,0.78805,0.78805,12400000.0
2008-05-29 12:53:00,0.78805,0.78815,0.788,0.7881,20600000.0
2008-05-29 12:54:00,0.7881,0.78815,0.7881,0.7881,10400000.0
2008-05-29 12:55:00,0.7881,0.7881,0.788,0.78805,24000000.0
2008-05-29 12:56:00,0.78805,0.7882,0.78805,0.78815,11800000.0
2008-05-29 12:57:00,0.7882,0.7882,0.788,0.788,21800000.0
2008-05-29 12:58:00,0.788,0.788,0.7878,0.7878,23700000.0
2008-05-29 12:59:00,0.7878,0.7879,0.7874,0.78745,29600000.0
2008-05-29 13:00:00,0.7874,0.7875,0.78725,0.78735,39900000.0
2008-05-29 13:01:00,0.7873,0.78755,0.7873,0.78745,36400000.0
2008-05-29 13:02:00,0.78745,0.7875,0.7874,0.7874,40800000.0
2008-05-29 13:03:00,0.78745,0.78745,0.7874,0.7874,15600000.0
2008-05-29 13:04:00,0.78745,0.78745,0.78735,0.7874,24000000.0
2008-05-29 13:05:00,0.78735,0.78745,0.78735,0.7874,29600000.0
2008-05-29 13:06:00,0.7874,0.7874,0.78735,0.78735,12700000.0
2008-05-29 13:07:00,0.7874,0.7875,0.7873,0.78735,42400000.0
2008-05-29 13:08:00,0.7873,0.7874,0.78725,0.7874,35300000.0
2008-05-29 13:09:00,0.7874,0.78745,0.78735,0.78745,35200000.0
2008-05-29 13:10:00,0.78745,0.78755,0.78745,0.7875,9700000.0
2008-05-29 13:11:00,0.7875,0.7875,0.7874,0.7874,11600000.0
2008-05-29 13:12:00,0.7874,0.78745,0.78735,0.78745,11000000.0
2008-05-29 13:13:00,0.78745,0.7876,0.78745,0.78755,12000000.0
2008-05-29 13:14:00,0.7876,0.7876,0.78755,0.78755,19400000.0
2008-05-29 13:15:00,0.7876,0.7876,0.7875,0.78755,24600000.0
2008-05-29 13:16:00,0.7875,0.78755,0.78745,0.78755,24400000.0
2008-05-29 13:17:00,0.7876,0.7876,0.7874,0.78745,24100000.0
2008-05-29 13:18:00,0.7874,0.7875,0.78735,0.7875,22100000.0
2008-05-29 13:19:00,0.78745,0.7876,0.78745,0.7876,15900000.0
2008-05-29 13:20:00,0.78765,0.78775,0.78765,0.78775,8200000.0
2008-05-29 13:21:00,0.7877,0.78785,0.7877,0.78775,12200000.0
2008-05-29 13:22:00,0.7877,0.78775,0.78745,0.7876,27100000.0
2008-05-29 13:23:00,0.78755,0.78765,0.78755,0.7876,8300000.0
2008-05-29 13:24:00,0.78765,0.78775,0.78765,0.7877,25100000.0
2008-05-29 13:25:00,0.7877,0.78775,0.78765,0.78775,16600000.0
2008-05-29 13:26:00,0.7878,0.7878,0.78775,0.7878,12900000.0
2008-05-29 13:27:00,0.78775,0.78785,0.78775,0.78775,24100000.0
2008-05-29 13:28:00,0.7878,0.7878,0.7877,0.78775,37800000.0
2008-05-29 13:29:00,0.7877,0.78785,0.7877,0.7878,44600000.0
2008-05-29 13:30:00,0.7878,0.7878,0.7876,0.78765,40900000.0
2008-05-29 13:31:00,0.78765,0.7878,0.7875,0.78775,50200000.0
2008-05-29 13:32:00,0.7878,0.7878,0.7877,0.7877,37900000.0
2008-05-29 13:33:00,0.7877,0.78785,0.7877,0.78785,23500000.0
2008-05-29 13:34:00,0.7878,0.78805,0.7878,0.78805,27300000.0
2008-05-29 13:35:00,0.788,0.788,0.7878,0.78785,74200000.0
2008-05-29 13:36:00,0.7878,0.788,0.78775,0.788,29100000.0
2008-05-29 13:37:00,0.788,0.78815,0.78795,0.78805,55000000.0
2008-05-29 13:38:00,0.7881,0.7882,0.78805,0.7881,29500000.0
2008-05-29 13:39:00,0.7881,0.78815,0.7881,0.7881,31600000.0
2008-05-29 13:40:00,0.78815,0.78815,0.7879,0.7879,61800000.0
2008-05-29 13:41:00,0.7879,0.788,0.7879,0.7879,44100000.0
2008-05-29 13:42:00,0.7879,0.78795,0.78785,0.7879,86300000.0
2008-05-29 13:43:00,0.78785,0.78785,0.78765,0.78765,23200000.0
2008-05-29 13:44:00,0.7877,0.7877,0.7876,0.7876,37500000.0
2008-05-29 13:45:00,0.78765,0.78765,0.7875,0.7875,37900000.0
2008-05-29 13:46:00,0.7875,0.78755,0.7873,0.7873,35800000.0
2008-05-29 13:47:00,0.78735,0.78735,0.7873,0.78735,29400000.0
2008-05-29 13:48:00,0.78735,0.78745,0.7873,0.78745,33900000.0
2008-05-29 13:49:00,0.78745,0.78745,0.78725,0.7873,40200000.0
2008-05-29 13:50:00,0.7873,0.7873,0.78705,0.78705,64500000.0
2008-05-29 13:51:00,0.78705,0.78705,0.78675,0.78685,63800000.0
2008-05-29 13:52:00,0.7868,0.78685,0.78675,0.78685,38600000.0
2008-05-29 13:53:00,0.78685,0.787,0.78685,0.787,35000000.0
2008-05-29 13:54:00,0.787,0.787,0.78685,0.7869,25600000.0
2008-05-29 13:55:00,0.7869,0.78695,0.78685,0.7869,30100000.0
2008-05-29 13:56:00,0.7869,0.78695,0.78685,0.7869,25100000.0
2008-05-29 13:57:00,0.7869,0.78715,0.78685,0.7871,52200000.0
2008-05-29 13:58:00,0.7871,0.7872,0.7871,0.7872,23400000.0
2008-05-29 13:59:00,0.7872,0.78735,0.7872,0.78725,21400000.0
2008-05-29 14:00:00,0.7872,0.78725,0.7871,0.7871,77300000.0
2008-05-29 14:01:00,0.7871,0.7871,0.787,0.787,41500000.0
2008-05-29 14:02:00,0.787,0.7871,0.787,0.7871,21900000.0
2008-05-29 14:03:00,0.7871,0.7871,0.787,0.7871,25200000.0
2008-05-29 14:04:00,0.78705,0.78715,0.78705,0.7871,19300000.0
2008-05-29 14:05:00,0.7871,0.7871,0.7869,0.7869,27000000.0
2008-05-29 14:06:00,0.78695,0.78695,0.7869,0.78695,11000000.0
2008-05-29 14:07:00,0.78695,0.78695,0.7868,0.78685,20400000.0
2008-05-29 14:08:00,0.7868,0.7869,0.7868,0.7869,11000000.0
2008-05-29 14:09:00,0.7869,0.7869,0.78675,0.78675,24100000.0
2008-05-29 14:10:00,0.78675,0.7868,0.78675,0.7868,19000000.0
2008-05-29 14:11:00,0.7868,0.78685,0.7868,0.78685,12700000.0
2008-05-29 14:12:00,0.7869,0.7869,0.7868,0.7868,25400000.0
2008-05-29 14:13:00,0.7868,0.78685,0.78665,0.78675,43100000.0
2008-05-29 14:14:00,0.7867,0.78675,0.7865,0.78655,81800000.0
2008-05-29 14:15:00,0.78655,0.7867,0.78655,0.7867,59800000.0
2008-05-29 14:16:00,0.7867,0.7868,0.78665,0.7868,35200000.0
2008-05-29 14:17:00,0.7868,0.7869,0.7868,0.7869,12100000.0
2008-05-29 14:18:00,0.7869,0.7871,0.7869,0.787,51800000.0
2008-05-29 14:19:00,0.787,0.78705,0.78695,0.787,31800000.0
2008-05-29 14:20:00,0.787,0.78705,0.78695,0.787,51300000.0
2008-05-29 14:21:00,0.787,0.78705,0.78695,0.787,20100000.0
2008-05-29 14:22:00,0.787,0.787,0.78665,0.78665,53100000.0
2008-05-29 14:23:00,0.78665,0.78675,0.78665,0.78675,21500000.0
2008-05-29 14:24:00,0.78675,0.7869,0.78675,0.7869,19600000.0
2008-05-29 14:25:00,0.78685,0.787,0.78685,0.787,24600000.0
2008-05-29 14:26:00,0.787,0.78715,0.787,0.7871,49100000.0
2008-05-29 14:27:00,0.7871,0.78715,0.787,0.78705,51300000.0
2008-05-29 14:28:00,0.78705,0.7871,0.78685,0.78685,43700000.0
2008-05-29 14:29:00,0.7869,0.7869,0.7866,0.7866,46000000.0
2008-05-29 14:30:00,0.7866,0.7868,0.7864,0.7865,116000000.0
2008-05-29 14:31:00,0.7865,0.78675,0.7864,0.78665,72000000.0
2008-05-29 14:32:00,0.78665,0.787,0.7866,0.7868,171300000.0
2008-05-29 14:33:00,0.78675,0.78705,0.7867,0.78705,56600000.0
2008-05-29 14:34:00,0.78705,0.7871,0.7868,0.78685,87600000.0
2008-05-29 14:35:00,0.7869,0.7869,0.78675,0.7868,33800000.0
2008-05-29 14:36:00,0.7868,0.78705,0.7868,0.78705,38400000.0
2008-05-29 14:37:00,0.78705,0.78715,0.787,0.78715,44900000.0
2008-05-29 14:38:00,0.78715,0.7873,0.7871,0.7871,25300000.0
2008-05-29 14:39:00,0.7871,0.78725,0.7871,0.78715,38300000.0
2008-05-29 14:40:00,0.7871,0.78715,0.787,0.787,44200000.0
2008-05-29 14:41:00,0.787,0.787,0.78675,0.7868,41500000.0
2008-05-29 14:42:00,0.78685,0.78715,0.7867,0.7871,71100000.0
2008-05-29 14:43:00,0.7871,0.7872,0.78705,0.7872,63100000.0
2008-05-29 14:44:00,0.7872,0.78725,0.78715,0.78725,51000000.0
2008-05-29 14:45:00,0.78725,0.7873,0.7871,0.7872,29800000.0
2008-05-29 14:46:00,0.7872,0.78725,0.7871,0.7871,40700000.0
2008-05-29 14:47:00,0.78715,0.7872,0.78705,0.7871,38800000.0
2008-05-29 14:48:00,0.7871,0.78715,0.787,0.78715,45400000.0
2008-05-29 14:49:00,0.78715,0.7873,0.7871,0.7872,41300000.0
2008-05-29 14:50:00,0.7872,0.7873,0.7872,0.7872,35400000.0
2008-05-29 14:51:00,0.7872,0.7872,0.78705,0.7871,45900000.0
2008-05-29 14:52:00,0.7871,0.7871,0.78685,0.7869,37900000.0
2008-05-29 14:53:00,0.7869,0.78695,0.78675,0.7868,36700000.0
2008-05-29 14:54:00,0.78685,0.78685,0.7867,0.7867,32800000.0
2008-05-29 14:55:00,0.78675,0.78695,0.7867,0.78685,37800000.0
2008-05-29 14:56:00,0.78685,0.7869,0.78675,0.78675,46000000.0
2008-05-29 14:57:00,0.7868,0.78685,0.7866,0.78665,49500000.0
2008-05-29 14:58:00,0.7866,0.7866,0.78645,0.7865,48500000.0
2008-05-29 14:59:00,0.78655,0.7867,0.7864,0.7865,90100000.0
2008-05-29 15:00:00,0.7865,0.78655,0.7861,0.78615,201400000.0
2008-05-29 15:01:00,0.78615,0.78635,0.7861,0.78615,67700000.0
2008-05-29 15:02:00,0.7862,0.78625,0.78615,0.7862,46200000.0
2008-05-29 15:03:00,0.7862,0.7863,0.78615,0.78625,44000000.0
2008-05-29 15:04:00,0.78625,0.7863,0.7862,0.78625,40400000.0
2008-05-29 15:05:00,0.7862,0.78625,0.78615,0.78615,58500000.0
2008-05-29 15:06:00,0.78615,0.7862,0.78605,0.78605,62500000.0
2008-05-29 15:07:00,0.78605,0.78625,0.78595,0.7862,49000000.0
2008-05-29 15:08:00,0.78625,0.78625,0.7861,0.7862,29600000.0
2008-05-29 15:09:00,0.7862,0.78625,0.78615,0.78615,28400000.0
2008-05-29 15:10:00,0.7862,0.7864,0.7862,0.78625,12600000.0
2008-05-29 15:11:00,0.7862,0.78625,0.78595,0.786,53700000.0
2008-05-29 15:12:00,0.786,0.786,0.78595,0.78595,38500000.0
2008-05-29 15:13:00,0.78595,0.786,0.7859,0.786,45000000.0
2008-05-29 15:14:00,0.786,0.786,0.7858,0.78585,64400000.0
2008-05-29 15:15:00,0.7858,0.78585,0.78575,0.7858,28000000.0
2008-05-29 15:16:00,0.78585,0.7861,0.78585,0.78605,23600000.0
2008-05-29 15:17:00,0.786,0.786,0.78585,0.78595,47300000.0
2008-05-29 15:18:00,0.7859,0.7861,0.7859,0.78605,37000000.0
2008-05-29 15:19:00,0.78605,0.7861,0.78605,0.7861,7000000.0
2008-05-29 15:20:00,0.78605,0.78615,0.78605,0.7861,30600000.0
2008-05-29 15:21:00,0.7861,0.7862,0.7861,0.78615,44900000.0
2008-05-29 15:22:00,0.78615,0.78615,0.786,0.78605,50900000.0
2008-05-29 15:23:00,0.786,0.78615,0.786,0.78605,25900000.0
2008-05-29 15:24:00,0.78605,0.7863,0.78605,0.7862,45400000.0
2008-05-29 15:25:00,0.7862,0.7863,0.78605,0.7862,66600000.0
2008-05-29 15:26:00,0.7862,0.7863,0.7862,0.7863,42900000.0
2008-05-29 15:27:00,0.78625,0.7864,0.78625,0.7863,47000000.0
2008-05-29 15:28:00,0.7863,0.7864,0.78625,0.78635,35500000.0
2008-05-29 15:29:00,0.78635,0.7864,0.78625,0.7863,46000000.0
2008-05-29 15:30:00,0.7863,0.7864,0.7862,0.78625,40000000.0
2008-05-29 15:31:00,0.78625,0.78625,0.7861,0.78615,34500000.0
2008-05-29 15:32:00,0.78615,0.78615,0.78585,0.78605,84500000.0
2008-05-29 15:33:00,0.7861,0.7862,0.78605,0.7861,60400000.0
2008-05-29 15:34:00,0.7861,0.78625,0.7861,0.7862,44500000.0
2008-05-29 15:35:00,0.7862,0.7862,0.78595,0.786,56600000.0
2008-05-29 15:36:00,0.786,0.78605,0.78595,0.78595,41500000.0
2008-05-29 15:37:00,0.78595,0.786,0.7859,0.78595,41500000.0
2008-05-29 15:38:00,0.78595,0.7862,0.78595,0.78605,42500000.0
2008-05-29 15:39:00,0.78605,0.7861,0.78595,0.78605,33800000.0
2008-05-29 15:40:00,0.78605,0.78605,0.7859,0.78595,28800000.0
2008-05-29 15:41:00,0.78595,0.786,0.78585,0.7859,40600000.0
2008-05-29 15:42:00,0.7859,0.7859,0.78575,0.7858,30000000.0
2008-05-29 15:43:00,0.78585,0.78585,0.78575,0.7858,26700000.0
2008-05-29 15:44:00,0.7858,0.7858,0.78575,0.7858,7500000.0
2008-05-29 15:45:00,0.7858,0.78595,0.7858,0.78595,9500000.0
2008-05-29 15:46:00,0.7859,0.78595,0.7858,0.7858,29100000.0
2008-05-29 15:47:00,0.7858,0.78595,0.7858,0.78595,54500000.0
2008-05-29 15:48:00,0.78595,0.78605,0.7859,0.786,45600000.0
2008-05-29 15:49:00,0.78595,0.786,0.78585,0.78585,44000000.0
2008-05-29 15:50:00,0.7859,0.786,0.78585,0.786,43500000.0
2008-05-29 15:51:00,0.786,0.78605,0.7859,0.786,41600000.0
2008-05-29 15:52:00,0.78605,0.78605,0.78585,0.78585,59700000.0
2008-05-29 15:53:00,0.78585,0.78585,0.78555,0.7857,56600000.0
2008-05-29 15:54:00,0.7857,0.7857,0.78555,0.7856,57500000.0
2008-05-29 15:55:00,0.78555,0.7856,0.78555,0.78555,48500000.0
2008-05-29 15:56:00,0.78555,0.7856,0.78545,0.7855,36400000.0
2008-05-29 15:57:00,0.7855,0.7855,0.7854,0.7855,29700000.0
2008-05-29 15:58:00,0.7855,0.7855,0.7854,0.78545,28900000.0
2008-05-29 15:59:00,0.7854,0.7855,0.7853,0.7854,29400000.0
2008-05-29 16:00:00,0.7854,0.78555,0.7853,0.78555,43800000.0
2008-05-29 16:01:00,0.78555,0.78575,0.7855,0.7857,44300000.0
2008-05-29 16:02:00,0.7857,0.78575,0.7856,0.78575,37500000.0
2008-05-29 16:03:00,0.7857,0.7858,0.7857,0.7858,54500000.0
2008-05-29 16:04:00,0.78575,0.786,0.78575,0.7859,47500000.0
2008-05-29 16:05:00,0.7859,0.7859,0.7858,0.7859,36400000.0
2008-05-29 16:06:00,0.78585,0.7861,0.78585,0.786,37000000.0
2008-05-29 16:07:00,0.78605,0.7861,0.786,0.7861,32800000.0
2008-05-29 16:08:00,0.7861,0.78615,0.78605,0.78615,28200000.0
2008-05-29 16:09:00,0.78615,0.78625,0.7861,0.7861,35600000.0
2008-05-29 16:10:00,0.78615,0.78635,0.7861,0.7863,30300000.0
2008-05-29 16:11:00,0.78635,0.7864,0.7863,0.7863,29700000.0
2008-05-29 16:12:00,0.7863,0.7864,0.7863,0.7863,40800000.0
2008-05-29 16:13:00,0.7863,0.7864,0.7863,0.7863,44200000.0
2008-05-29 16:14:00,0.78635,0.7864,0.7863,0.78635,18000000.0
2008-05-29 16:15:00,0.78635,0.78635,0.7863,0.7863,37000000.0
2008-05-29 16:16:00,0.7863,0.7863,0.78615,0.78615,60300000.0
2008-05-29 16:17:00,0.7862,0.78625,0.78595,0.786,62100000.0
2008-05-29 16:18:00,0.786,0.7861,0.786,0.786,22300000.0
2008-05-29 16:19:00,0.786,0.786,0.7859,0.786,25100000.0
2008-05-29 16:20:00,0.786,0.786,0.78595,0.786,24100000.0
2008-05-29 16:21:00,0.786,0.7861,0.786,0.786,49100000.0
2008-05-29 16:22:00,0.786,0.7862,0.786,0.786,87000000.0
2008-05-29 16:23:00,0.78605,0.7861,0.786,0.7861,80100000.0
2008-05-29 16:24:00,0.7861,0.78635,0.786,0.7863,39800000.0
2008-05-29 16:25:00,0.78635,0.7864,0.78625,0.7864,18900000.0
2008-05-29 16:26:00,0.7864,0.7864,0.78635,0.7864,24200000.0
2008-05-29 16:27:00,0.7864,0.7865,0.7864,0.7865,28300000.0
2008-05-29 16:28:00,0.7865,0.7865,0.7862,0.7862,79900000.0
2008-05-29 16:29:00,0.7862,0.7865,0.7862,0.7865,36100000.0
2008-05-29 16:30:00,0.78645,0.78665,0.7864,0.78665,87600000.0
2008-05-29 16:31:00,0.78665,0.787,0.78665,0.787,67400000.0
2008-05-29 16:32:00,0.787,0.78715,0.7867,0.7867,47300000.0
2008-05-29 16:33:00,0.7867,0.78675,0.78655,0.7866,57400000.0
2008-05-29 16:34:00,0.78655,0.78665,0.78655,0.7866,55100000.0
2008-05-29 16:35:00,0.7866,0.78665,0.78655,0.7866,33900000.0
2008-05-29 16:36:00,0.78665,0.78675,0.78655,0.7867,40000000.0
2008-05-29 16:37:00,0.78665,0.7867,0.7865,0.78655,32800000.0
2008-05-29 16:38:00,0.7866,0.78665,0.7863,0.7863,53400000.0
2008-05-29 16:39:00,0.78625,0.7864,0.7861,0.7861,39400000.0
2008-05-29 16:40:00,0.7861,0.7864,0.78605,0.7864,50600000.0
2008-05-29 16:41:00,0.7864,0.7864,0.78625,0.78635,21300000.0
2008-05-29 16:42:00,0.7863,0.78635,0.78625,0.7863,47900000.0
2008-05-29 16:43:00,0.7863,0.78655,0.7863,0.78655,26100000.0
2008-05-29 16:44:00,0.78655,0.78655,0.7864,0.7864,38900000.0
2008-05-29 16:45:00,0.7864,0.7864,0.7863,0.7863,25300000.0
2008-05-29 16:46:00,0.7863,0.78635,0.7862,0.7863,53000000.0
2008-05-29 16:47:00,0.7863,0.7863,0.7862,0.7862,22700000.0
2008-05-29 16:48:00,0.7862,0.7863,0.7862,0.7863,22800000.0
2008-05-29 16:49:00,0.7863,0.7863,0.7861,0.7861,41600000.0
2008-05-29 16:50:00,0.7861,0.7862,0.78605,0.78605,63000000.0
2008-05-29 16:51:00,0.78605,0.78605,0.7858,0.78585,42600000.0
2008-05-29 16:52:00,0.786,0.7861,0.786,0.7861,54700000.0
2008-05-29 16:53:00,0.7861,0.7861,0.786,0.7861,281400000.0
2008-05-29 16:54:00,0.7861,0.7862,0.7861,0.7862,51000000.0
2008-05-29 16:55:00,0.7862,0.7862,0.78595,0.786,172499998.0
2008-05-29 16:56:00,0.786,0.7861,0.786,0.7861,700600000.0
2008-05-29 16:57:00,0.7861,0.7863,0.7861,0.7862,994800000.0
2008-05-29 16:58:00,0.7862,0.7862,0.78595,0.786,140200000.0
2008-05-29 16:59:00,0.786,0.786,0.7856,0.7857,375899997.0
2008-05-29 17:00:00,0.7857,0.7859,0.7857,0.7858,672700000.0
2008-05-29 17:01:00,0.7858,0.7859,0.7858,0.7858,844799995.0
2008-05-29 17:02:00,0.7858,0.7858,0.7856,0.7857,215800003.0
2008-05-29 17:03:00,0.7857,0.7859,0.7857,0.7859,427100000.0
2008-05-29 17:04:00,0.7859,0.786,0.7858,0.786,344899999.0
2008-05-29 17:05:00,0.786,0.7861,0.786,0.7861,836600000.0
2008-05-29 17:06:00,0.7861,0.7861,0.786,0.786,586400003.0
2008-05-29 17:07:00,0.786,0.786,0.786,0.786,667299999.0
2008-05-29 17:08:00,0.786,0.786,0.7858,0.7858,239799999.0
2008-05-29 17:09:00,0.7858,0.786,0.7858,0.7859,209499999.0
2008-05-29 17:10:00,0.7859,0.7859,0.7858,0.7859,229700000.0
2008-05-29 17:11:00,0.7859,0.7859,0.7858,0.7858,166700000.0
2008-05-29 17:12:00,0.7858,0.7858,0.7858,0.7858,97100000.0
2008-05-29 17:13:00,0.7858,0.7859,0.78575,0.78585,173400000.0
2008-05-29 17:14:00,0.78585,0.7859,0.7858,0.7858,468500001.0
2008-05-29 17:15:00,0.7858,0.7858,0.7857,0.7858,316400000.0
2008-05-29 17:16:00,0.7858,0.786,0.7858,0.78595,113600000.0
2008-05-29 17:17:00,0.78595,0.786,0.7859,0.78595,66500000.0
2008-05-29 17:18:00,0.78595,0.786,0.7859,0.78595,28900000.0
2008-05-29 17:19:00,0.78595,0.786,0.7859,0.78595,21600000.0
2008-05-29 17:20:00,0.78595,0.7861,0.78595,0.7861,34200000.0
2008-05-29 17:21:00,0.7861,0.7863,0.7861,0.7862,73600000.0
2008-05-29 17:22:00,0.7862,0.7863,0.7862,0.7863,60700000.0
2008-05-29 17:23:00,0.7863,0.78645,0.7863,0.78645,38800000.0
2008-05-29 17:24:00,0.7864,0.78645,0.7861,0.7862,151399999.0
2008-05-29 17:25:00,0.7862,0.78625,0.78615,0.7862,130600000.0
2008-05-29 17:26:00,0.7861,0.7861,0.786,0.7861,476100000.0
2008-05-29 17:27:00,0.7861,0.7861,0.7858,0.7859,277300000.0
2008-05-29 17:28:00,0.7859,0.7859,0.78585,0.7859,107800000.0
2008-05-29 17:29:00,0.7859,0.7859,0.7857,0.78575,210700000.0
2008-05-29 17:30:00,0.78575,0.7858,0.7857,0.7858,95700000.0
2008-05-29 17:31:00,0.7858,0.7858,0.78575,0.7858,81300000.0
2008-05-29 17:32:00,0.7858,0.78585,0.7858,0.78585,197000000.0
2008-05-29 17:33:00,0.78585,0.7859,0.78585,0.7859,120200000.0
2008-05-29 17:34:00,0.7859,0.786,0.7859,0.786,57000000.0
2008-05-29 17:35:00,0.786,0.786,0.7859,0.786,263100000.0
2008-05-29 17:36:00,0.786,0.786,0.78585,0.78585,146500000.0
2008-05-29 17:37:00,0.78585,0.78585,0.7857,0.7857,147700000.0
2008-05-29 17:38:00,0.7857,0.7858,0.7856,0.7858,70900000.0
2008-05-29 17:39:00,0.7858,0.786,0.7858,0.786,148200000.0
2008-05-29 17:40:00,0.786,0.78615,0.7859,0.7861,138700000.0
2008-05-29 17:41:00,0.7861,0.7862,0.786,0.786,113600000.0
2008-05-29 17:42:00,0.786,0.78605,0.786,0.786,243900000.0
2008-05-29 17:43:00,0.786,0.7861,0.786,0.7861,171000000.0
2008-05-29 17:44:00,0.7861,0.7861,0.786,0.786,150900000.0
2008-05-29 17:45:00,0.786,0.7861,0.786,0.7861,129700000.0
2008-05-29 17:46:00,0.7861,0.7862,0.78605,0.7862,94300000.0
2008-05-29 17:47:00,0.7862,0.7863,0.7862,0.7862,201200000.0
2008-05-29 17:48:00,0.7862,0.78625,0.78615,0.7862,85400000.0
2008-05-29 17:49:00,0.7862,0.7862,0.7861,0.7861,177100000.0
2008-05-29 17:50:00,0.7861,0.7861,0.786,0.7861,90100000.0
2008-05-29 17:51:00,0.78615,0.7862,0.786,0.78605,176600000.0
2008-05-29 17:52:00,0.78605,0.7861,0.786,0.786,263400000.0
2008-05-29 17:53:00,0.786,0.7862,0.786,0.7861,138400000.0
2008-05-29 17:54:00,0.78615,0.7862,0.7861,0.78615,57100000.0
2008-05-29 17:55:00,0.78615,0.7862,0.786,0.7861,120500000.0
2008-05-29 17:56:00,0.7861,0.7861,0.786,0.786,97000000.0
2008-05-29 17:57:00,0.786,0.786,0.7859,0.7859,60600000.0
2008-05-29 17:58:00,0.7859,0.786,0.7859,0.7859,96300000.0
2008-05-29 17:59:00,0.7859,0.7859,0.78575,0.7858,93000000.0
2008-05-29 18:00:00,0.7858,0.78595,0.7858,0.7859,157300000.0
2008-05-29 18:01:00,0.78595,0.786,0.7859,0.786,55500000.0
2008-05-29 18:02:00,0.786,0.78605,0.78595,0.786,88500000.0
2008-05-29 18:03:00,0.786,0.786,0.7859,0.7859,108300000.0
2008-05-29 18:04:00,0.7859,0.7859,0.78585,0.78585,65200000.0
2008-05-29 18:05:00,0.7859,0.78615,0.78585,0.7861,119400000.0
2008-05-29 18:06:00,0.7861,0.7861,0.786,0.78605,108600000.0
2008-05-29 18:07:00,0.78605,0.78605,0.7858,0.7858,115400000.0
2008-05-29 18:08:00,0.7858,0.7859,0.7856,0.78565,46000000.0
2008-05-29 18:09:00,0.7856,0.7857,0.7856,0.7857,102900000.0
2008-05-29 18:10:00,0.7857,0.7857,0.7855,0.7856,126400000.0
2008-05-29 18:11:00,0.7856,0.78575,0.78535,0.78535,143100000.0
2008-05-29 18:12:00,0.78535,0.7855,0.7853,0.7853,63800000.0
2008-05-29 18:13:00,0.7853,0.78535,0.7853,0.7853,131800000.0
2008-05-29 18:14:00,0.7853,0.7853,0.7851,0.7852,133600000.0
2008-05-29 18:15:00,0.7852,0.7853,0.78515,0.78515,82500000.0
2008-05-29 18:16:00,0.7852,0.7852,0.7851,0.7851,144100000.0
2008-05-29 18:17:00,0.7851,0.7853,0.7851,0.7852,115300000.0
2008-05-29 18:18:00,0.7852,0.78525,0.7852,0.7852,84500000.0
2008-05-29 18:19:00,0.7852,0.78525,0.7852,0.7852,53300000.0
2008-05-29 18:20:00,0.7852,0.78525,0.78515,0.78525,52800000.0
2008-05-29 18:21:00,0.7853,0.78545,0.78525,0.7854,84500000.0
2008-05-29 18:22:00,0.7854,0.78545,0.7854,0.78545,68600000.0
2008-05-29 18:23:00,0.7854,0.78545,0.7854,0.7854,81900000.0
2008-05-29 18:24:00,0.7854,0.7854,0.7853,0.78535,42000000.0
2008-05-29 18:25:00,0.78535,0.78565,0.78535,0.7856,53700000.0
2008-05-29 18:26:00,0.7856,0.7858,0.7856,0.7857,90300000.0
2008-05-29 18:27:00,0.7857,0.7858,0.78565,0.78565,74600000.0
2008-05-29 18:28:00,0.78565,0.7857,0.78565,0.78565,61500000.0
2008-05-29 18:29:00,0.78565,0.78565,0.7856,0.7856,26900000.0
2008-05-29 18:30:00,0.7856,0.78565,0.78555,0.7856,43500000.0
2008-05-29 18:31:00,0.7856,0.78565,0.78555,0.7856,68500000.0
2008-05-29 18:32:00,0.7856,0.78575,0.7856,0.78565,17800000.0
2008-05-29 18:33:00,0.78565,0.78565,0.7856,0.7856,75600000.0
2008-05-29 18:34:00,0.7856,0.78565,0.7855,0.7855,94100000.0
2008-05-29 18:35:00,0.7855,0.78565,0.7855,0.78565,82700000.0
2008-05-29 18:36:00,0.78565,0.7857,0.78565,0.78565,15400000.0
2008-05-29 18:37:00,0.78565,0.78565,0.7856,0.78565,32100000.0
2008-05-29 18:38:00,0.7856,0.7857,0.7856,0.7857,63500000.0
2008-05-29 18:39:00,0.7857,0.7857,0.7855,0.78555,88000000.0
2008-05-29 18:40:00,0.78555,0.7856,0.78545,0.78555,68900000.0
2008-05-29 18:41:00,0.7855,0.78555,0.7854,0.78545,43700000.0
2008-05-29 18:42:00,0.7854,0.7854,0.7853,0.7854,63000000.0
2008-05-29 18:43:00,0.7854,0.78555,0.7854,0.78555,94300000.0
2008-05-29 18:44:00,0.78555,0.7856,0.78545,0.7856,80000000.0
2008-05-29 18:45:00,0.7856,0.78565,0.7856,0.78565,89900000.0
2008-05-29 18:46:00,0.78565,0.7857,0.7856,0.7856,43400000.0
2008-05-29 18:47:00,0.7856,0.7856,0.7855,0.7855,49300000.0
2008-05-29 18:48:00,0.7855,0.7855,0.7854,0.7854,21600000.0
2008-05-29 18:49:00,0.7854,0.78545,0.7854,0.7854,66000000.0
2008-05-29 18:50:00,0.7854,0.7855,0.7854,0.78545,68000000.0
2008-05-29 18:51:00,0.78545,0.7855,0.7854,0.78545,31200000.0
2008-05-29 18:52:00,0.78545,0.7855,0.78545,0.78545,39400000.0
2008-05-29 18:53:00,0.78545,0.78545,0.7854,0.78545,156700000.0
2008-05-29 18:54:00,0.78545,0.7855,0.78545,0.7855,30300000.0
2008-05-29 18:55:00,0.7855,0.7855,0.7854,0.7854,44800000.0
2008-05-29 18:56:00,0.7854,0.78545,0.7854,0.78545,17700000.0
2008-05-29 18:57:00,0.78545,0.7855,0.78535,0.7854,70800000.0
2008-05-29 18:58:00,0.7854,0.7854,0.7854,0.7854,52000000.0
2008-05-29 18:59:00,0.7854,0.7854,0.7853,0.78535,68500000.0
2008-05-29 19:00:00,0.7853,0.78535,0.78525,0.78525,64300000.0
2008-05-29 19:01:00,0.78525,0.7853,0.78525,0.7853,9600000.0
2008-05-29 19:02:00,0.78525,0.78525,0.785,0.785,73600000.0
2008-05-29 19:03:00,0.785,0.78515,0.78485,0.78515,62800000.0
2008-05-29 19:04:00,0.78515,0.78515,0.785,0.785,51900000.0
2008-05-29 19:05:00,0.785,0.785,0.78485,0.78485,82100000.0
2008-05-29 19:06:00,0.78485,0.78505,0.7848,0.78505,43400000.0
2008-05-29 19:07:00,0.785,0.7851,0.78495,0.7851,54300000.0
2008-05-29 19:08:00,0.78505,0.78505,0.7849,0.785,169700000.0
2008-05-29 19:09:00,0.785,0.78505,0.7849,0.7849,86900000.0
2008-05-29 19:10:00,0.7849,0.785,0.7849,0.785,6000000.0
2008-05-29 19:11:00,0.785,0.7851,0.785,0.7851,28800000.0
2008-05-29 19:12:00,0.7851,0.78515,0.785,0.78505,96800000.0
2008-05-29 19:13:00,0.785,0.785,0.78485,0.78485,45800000.0
2008-05-29 19:14:00,0.78485,0.7849,0.78485,0.78485,44300000.0
2008-05-29 19:15:00,0.78485,0.785,0.7848,0.785,63200000.0
2008-05-29 19:16:00,0.785,0.7852,0.78495,0.78515,82300000.0
2008-05-29 19:17:00,0.7852,0.7854,0.7852,0.7854,115700000.0
2008-05-29 19:18:00,0.7854,0.7855,0.7853,0.7855,38800000.0
2008-05-29 19:19:00,0.7854,0.7854,0.7852,0.78535,63500000.0
2008-05-29 19:20:00,0.78535,0.78535,0.7852,0.78525,35400000.0
2008-05-29 19:21:00,0.7852,0.78525,0.7849,0.78495,38300000.0
2008-05-29 19:22:00,0.7849,0.785,0.78485,0.7849,45900000.0
2008-05-29 19:23:00,0.7849,0.7849,0.7848,0.7848,120500000.0
2008-05-29 19:24:00,0.78485,0.7849,0.7848,0.7848,85900000.0
2008-05-29 19:25:00,0.7848,0.78485,0.78475,0.7848,75300000.0
2008-05-29 19:26:00,0.7848,0.78485,0.7848,0.7848,75600000.0
2008-05-29 19:27:00,0.78485,0.7849,0.7848,0.7848,52100000.0
2008-05-29 19:28:00,0.7848,0.7849,0.7848,0.7849,31000000.0
2008-05-29 19:29:00,0.7849,0.7849,0.7848,0.7848,59900000.0
2008-05-29 19:30:00,0.7848,0.7849,0.78475,0.78485,49200000.0
2008-05-29 19:31:00,0.7848,0.7848,0.78465,0.7847,83300000.0
2008-05-29 19:32:00,0.78465,0.7847,0.78465,0.7847,31200000.0
2008-05-29 19:33:00,0.7847,0.7848,0.78465,0.7848,65200000.0
2008-05-29 19:34:00,0.7848,0.7849,0.7848,0.7849,24800000.0
2008-05-29 19:35:00,0.7849,0.7851,0.7849,0.7851,38700000.0
2008-05-29 19:36:00,0.7851,0.7851,0.785,0.78505,121400000.0
2008-05-29 19:37:00,0.78505,0.78515,0.78505,0.78515,19700000.0
2008-05-29 19:38:00,0.78515,0.78515,0.78505,0.78505,29000000.0
2008-05-29 19:39:00,0.78505,0.7851,0.78505,0.7851,47800000.0
2008-05-29 19:40:00,0.7851,0.7852,0.7851,0.7852,29200000.0
2008-05-29 19:41:00,0.78515,0.7852,0.7851,0.7851,59500000.0
2008-05-29 19:42:00,0.7851,0.78515,0.7851,0.78515,24900000.0
2008-05-29 19:43:00,0.78515,0.78515,0.7849,0.7849,41700000.0
2008-05-29 19:44:00,0.7849,0.7849,0.78485,0.78485,11600000.0
2008-05-29 19:45:00,0.7849,0.7849,0.7847,0.7848,71900000.0
2008-05-29 19:46:00,0.7847,0.7847,0.78455,0.7847,94000000.0
2008-05-29 19:47:00,0.7847,0.7847,0.7846,0.78465,11000000.0
2008-05-29 19:48:00,0.7847,0.78475,0.78465,0.7847,33500000.0
2008-05-29 19:49:00,0.7848,0.7848,0.7847,0.7847,110200000.0
2008-05-29 19:50:00,0.7847,0.78485,0.78465,0.78485,28000000.0
2008-05-29 19:51:00,0.7849,0.7849,0.78485,0.7849,26800000.0
2008-05-29 19:52:00,0.7849,0.7849,0.7848,0.7848,28700000.0
2008-05-29 19:53:00,0.7848,0.78485,0.78465,0.78465,31100000.0
2008-05-29 19:54:00,0.7846,0.78465,0.78455,0.78455,90400000.0
2008-05-29 19:55:00,0.7846,0.78465,0.78455,0.7846,116000000.0
2008-05-29 19:56:00,0.7846,0.7846,0.78445,0.7846,87400000.0
2008-05-29 19:57:00,0.7846,0.7846,0.78455,0.7846,27500000.0
2008-05-29 19:58:00,0.7846,0.78465,0.7846,0.7846,11600000.0
2008-05-29 19:59:00,0.7846,0.7847,0.7845,0.78465,69300000.0
2008-05-29 20:00:00,0.78465,0.78465,0.7846,0.7846,12500000.0
2008-05-29 20:01:00,0.7846,0.78465,0.78455,0.78465,18100000.0
2008-05-29 20:02:00,0.78465,0.78475,0.7846,0.78475,48200000.0
2008-05-29 20:03:00,0.7847,0.78475,0.7847,0.7847,24600000.0
2008-05-29 20:04:00,0.7847,0.78475,0.7846,0.78465,42100000.0
2008-05-29 20:05:00,0.7847,0.78475,0.7846,0.7847,83800000.0
2008-05-29 20:06:00,0.7847,0.7848,0.78465,0.7847,41500000.0
2008-05-29 20:07:00,0.7847,0.7848,0.7847,0.7848,38000000.0
2008-05-29 20:08:00,0.7848,0.78485,0.7848,0.78485,27700000.0
2008-05-29 20:09:00,0.7848,0.7849,0.7848,0.7849,34100000.0
2008-05-29 20:10:00,0.7849,0.78495,0.78485,0.7849,30700000.0
2008-05-29 20:11:00,0.7849,0.7851,0.7849,0.78505,62500000.0
2008-05-29 20:12:00,0.7851,0.7851,0.785,0.785,37900000.0
2008-05-29 20:13:00,0.785,0.785,0.7849,0.7849,37000000.0
2008-05-29 20:14:00,0.7849,0.785,0.7848,0.7848,38600000.0
2008-05-29 20:15:00,0.7848,0.7849,0.7848,0.7848,60700000.0
2008-05-29 20:16:00,0.7848,0.7848,0.7847,0.7847,22900000.0
2008-05-29 20:17:00,0.7847,0.7847,0.7847,0.7847,31800000.0
2008-05-29 20:18:00,0.7847,0.7848,0.7847,0.7848,11300000.0
2008-05-29 20:19:00,0.7848,0.7848,0.7848,0.7848,18800000.0
2008-05-29 20:20:00,0.7848,0.7848,0.78475,0.7848,19400000.0
2008-05-29 20:21:00,0.7848,0.7848,0.7847,0.78475,16300000.0
2008-05-29 20:22:00,0.78475,0.785,0.78475,0.7848,31300000.0
2008-05-29 20:23:00,0.7848,0.7848,0.7847,0.78475,34500000.0
2008-05-29 20:24:00,0.78475,0.7848,0.7847,0.7848,16000000.0
2008-05-29 20:25:00,0.7848,0.78485,0.7848,0.7848,48300000.0
2008-05-29 20:26:00,0.7848,0.78485,0.7848,0.78485,44900000.0
2008-05-29 20:27:00,0.78485,0.78485,0.7848,0.7848,21400000.0
2008-05-29 20:28:00,0.7848,0.7849,0.78475,0.7849,44100000.0
2008-05-29 20:29:00,0.7849,0.7851,0.7849,0.7851,42900000.0
2008-05-29 20:30:00,0.7851,0.7851,0.7851,0.7851,25500000.0
2008-05-29 20:31:00,0.7851,0.7851,0.785,0.78505,27100000.0
2008-05-29 20:32:00,0.78505,0.78505,0.78505,0.78505,6900000.0
2008-05-29 20:33:00,0.78505,0.78505,0.78505,0.78505,7300000.0
2008-05-29 20:34:00,0.78505,0.78505,0.785,0.78505,18300000.0
2008-05-29 20:35:00,0.78505,0.78515,0.785,0.7851,40500000.0
2008-05-29 20:36:00,0.7851,0.78535,0.7851,0.7853,65000000.0
2008-05-29 20:37:00,0.7853,0.7854,0.7853,0.78535,31800000.0
2008-05-29 20:38:00,0.78535,0.7854,0.7853,0.78535,51600000.0
2008-05-29 20:39:00,0.7854,0.7855,0.7854,0.7855,44800000.0
2008-05-29 20:40:00,0.7855,0.7856,0.7855,0.7856,68100000.0
2008-05-29 20:41:00,0.7856,0.7856,0.78555,0.7856,18800000.0
2008-05-29 20:42:00,0.7856,0.7856,0.7855,0.7855,80600000.0
2008-05-29 20:43:00,0.7855,0.7855,0.7854,0.7854,65300000.0
2008-05-29 20:44:00,0.7854,0.7854,0.78535,0.7854,24400000.0
2008-05-29 20:45:00,0.7854,0.7855,0.78535,0.7855,23300000.0
2008-05-29 20:46:00,0.7855,0.7855,0.78535,0.7854,28400000.0
2008-05-29 20:47:00,0.7854,0.7854,0.78535,0.78535,15500000.0
2008-05-29 20:48:00,0.78535,0.7854,0.78535,0.78535,15700000.0
2008-05-29 20:49:00,0.78535,0.78535,0.7853,0.78535,28800000.0
2008-05-29 20:50:00,0.7853,0.7853,0.78515,0.78515,32100000.0
2008-05-29 20:51:00,0.7852,0.7852,0.785,0.78505,34100000.0
2008-05-29 20:52:00,0.78505,0.7851,0.785,0.78505,26700000.0
2008-05-29 20:53:00,0.7851,0.7851,0.78505,0.78505,5500000.0
2008-05-29 20:54:00,0.78505,0.7851,0.785,0.78505,12800000.0
2008-05-29 20:55:00,0.78505,0.78515,0.785,0.78515,63700000.0
2008-05-29 20:56:00,0.78515,0.78525,0.78515,0.7852,37500000.0
2008-05-29 20:57:00,0.7852,0.7852,0.7851,0.7851,47100000.0
2008-05-29 20:58:00,0.7851,0.78515,0.7851,0.78515,28800000.0
2008-05-29 20:59:00,0.78515,0.7852,0.78505,0.78515,35300000.0
2008-05-29 21:00:00,0.7852,0.7852,0.78505,0.7851,46400000.0
2008-05-29 21:01:00,0.7851,0.7851,0.785,0.78505,24000000.0
2008-05-29 21:02:00,0.785,0.78505,0.785,0.785,33500000.0
2008-05-29 21:03:00,0.785,0.78505,0.78495,0.785,14800000.0
2008-05-29 21:04:00,0.785,0.7851,0.7849,0.7849,64100000.0
2008-05-29 21:05:00,0.7849,0.7851,0.7849,0.78505,17000000.0
2008-05-29 21:06:00,0.78505,0.7851,0.78495,0.785,46100000.0
2008-05-29 21:07:00,0.785,0.785,0.7849,0.78495,44500000.0
2008-05-29 21:08:00,0.78495,0.78495,0.78495,0.78495,18000000.0
2008-05-29 21:09:00,0.78495,0.78495,0.7849,0.78495,17500000.0
2008-05-29 21:10:00,0.78495,0.78495,0.78485,0.78485,29600000.0
2008-05-29 21:11:00,0.78485,0.78485,0.78475,0.78485,20300000.0
2008-05-29 21:12:00,0.7848,0.7849,0.7848,0.7849,22900000.0
2008-05-29 21:13:00,0.7849,0.7849,0.7848,0.7848,44700000.0
2008-05-29 21:14:00,0.7848,0.78485,0.7848,0.78485,56700000.0
2008-05-29 21:15:00,0.78485,0.7849,0.7848,0.78485,30300000.0
2008-05-29 21:16:00,0.78485,0.78485,0.7848,0.7848,15700000.0
2008-05-29 21:17:00,0.78485,0.7849,0.7848,0.7848,34400000.0
2008-05-29 21:18:00,0.7848,0.78495,0.7848,0.7849,18200000.0
2008-05-29 21:19:00,0.7849,0.78495,0.7849,0.78495,39100000.0
2008-05-29 21:20:00,0.78495,0.7851,0.78495,0.78505,13500000.0
2008-05-29 21:21:00,0.78505,0.7851,0.78505,0.78505,9300000.0
2008-05-29 21:22:00,0.78505,0.7851,0.78505,0.78505,20000000.0
2008-05-29 21:23:00,0.7851,0.7851,0.78495,0.785,81200000.0
2008-05-29 21:24:00,0.785,0.785,0.7849,0.7849,77400000.0
2008-05-29 21:25:00,0.7849,0.78495,0.7849,0.7849,8300000.0
2008-05-29 21:26:00,0.7849,0.7849,0.7849,0.7849,11600000.0
2008-05-29 21:27:00,0.78495,0.785,0.78495,0.785,5400000.0
2008-05-29 21:28:00,0.785,0.78505,0.785,0.78505,16000000.0
2008-05-29 21:29:00,0.785,0.78505,0.785,0.78505,8800000.0
2008-05-29 21:30:00,0.7851,0.7851,0.78505,0.7851,12900000.0
2008-05-29 21:31:00,0.78505,0.7851,0.78505,0.7851,6900000.0
2008-05-29 21:32:00,0.7851,0.78515,0.7851,0.78515,14500000.0
2008-05-29 21:33:00,0.78515,0.78515,0.78515,0.78515,4300000.0
2008-05-29 21:34:00,0.78515,0.78525,0.78515,0.78525,16900000.0
2008-05-29 21:35:00,0.7853,0.7853,0.78525,0.7853,11700000.0
2008-05-29 21:36:00,0.78535,0.7854,0.78535,0.78535,11900000.0
2008-05-29 21:37:00,0.7854,0.7854,0.7853,0.7853,35400000.0
2008-05-29 21:38:00,0.7853,0.7853,0.7853,0.7853,12200000.0
2008-05-29 21:39:00,0.7853,0.7853,0.7853,0.7853,5000000.0
2008-05-29 21:40:00,0.7853,0.7853,0.7851,0.7851,50600000.0
2008-05-29 21:41:00,0.7851,0.7852,0.78495,0.785,63600000.0
2008-05-29 21:42:00,0.785,0.7851,0.78495,0.78495,61300000.0
2008-05-29 21:43:00,0.78495,0.785,0.78475,0.7848,38500000.0
2008-05-29 21:44:00,0.7848,0.78485,0.7848,0.78485,12800000.0
2008-05-29 21:45:00,0.7848,0.78485,0.7846,0.7846,40400000.0
2008-05-29 21:46:00,0.7846,0.78465,0.7845,0.7845,88600000.0
2008-05-29 21:47:00,0.7845,0.78455,0.7845,0.78455,34300000.0
2008-05-29 21:48:00,0.78455,0.78455,0.7845,0.7845,86500000.0
2008-05-29 21:49:00,0.7845,0.7846,0.7845,0.7845,62600000.0
2008-05-29 21:50:00,0.7845,0.7845,0.78435,0.7844,50600000.0
2008-05-29 21:51:00,0.78445,0.7845,0.7844,0.7844,51000000.0
2008-05-29 21:52:00,0.7844,0.78445,0.7844,0.78445,9100000.0
2008-05-29 21:53:00,0.78445,0.7845,0.7844,0.7845,29500000.0
2008-05-29 21:54:00,0.7845,0.78455,0.78445,0.7845,12800000.0
2008-05-29 21:55:00,0.78445,0.78455,0.78445,0.78455,22000000.0
2008-05-29 21:56:00,0.78455,0.78455,0.7845,0.7845,24500000.0
2008-05-29 21:57:00,0.7845,0.78455,0.7845,0.78455,11900000.0
2008-05-29 21:58:00,0.78455,0.7848,0.78455,0.7847,50300000.0
2008-05-29 21:59:00,0.7847,0.78475,0.7846,0.7846,50800000.0
2008-05-29 22:00:00,0.7846,0.7848,0.7846,0.78475,29600000.0
2008-05-29 22:01:00,0.78475,0.78475,0.78475,0.78475,2000000.0
2008-05-29 22:02:00,0.78475,0.78475,0.78465,0.78465,10600000.0
2008-05-29 22:03:00,0.78465,0.7847,0.78465,0.78465,10900000.0
2008-05-29 22:04:00,0.78465,0.78465,0.7846,0.7846,10200000.0
2008-05-29 22:05:00,0.7846,0.78465,0.7846,0.78465,29600000.0
2008-05-29 22:06:00,0.78465,0.78465,0.7846,0.78465,35000000.0
2008-05-29 22:07:00,0.78465,0.7847,0.7846,0.7847,7000000.0
2008-05-29 22:08:00,0.7847,0.7847,0.7847,0.7847,1000000.0
2008-05-29 22:09:00,0.7847,0.7847,0.7847,0.7847,6900000.0
2008-05-29 22:10:00,0.78465,0.7847,0.78465,0.78465,3100000.0
2008-05-29 22:11:00,0.78465,0.7847,0.78465,0.7847,3600000.0
2008-05-29 22:12:00,0.7847,0.7847,0.78465,0.7847,8700000.0
2008-05-29 22:13:00,0.7847,0.7847,0.7846,0.78465,8500000.0
2008-05-29 22:14:00,0.78465,0.7847,0.7846,0.78465,9400000.0
2008-05-29 22:15:00,0.7847,0.7847,0.7846,0.78465,32700000.0
2008-05-29 22:16:00,0.7847,0.7847,0.7847,0.7847,10200000.0
2008-05-29 22:17:00,0.7847,0.7847,0.78465,0.7847,6100000.0
2008-05-29 22:18:00,0.7847,0.7847,0.7846,0.78465,12400000.0
2008-05-29 22:19:00,0.78465,0.78465,0.78465,0.78465,3500000.0
2008-05-29 22:20:00,0.7847,0.7847,0.7847,0.7847,3100000.0
2008-05-29 22:21:00,0.7847,0.7847,0.78465,0.78465,6600000.0
2008-05-29 22:22:00,0.7847,0.7847,0.78465,0.7847,2000000.0
2008-05-29 22:23:00,0.78465,0.78465,0.78465,0.78465,1400000.0
2008-05-29 22:24:00,0.78465,0.7847,0.78465,0.7847,13000000.0
2008-05-29 22:25:00,0.7847,0.7847,0.7847,0.7847,18100000.0
2008-05-29 22:26:00,0.7847,0.78475,0.7847,0.78475,14100000.0
2008-05-29 22:27:00,0.78475,0.7848,0.78475,0.7848,13700000.0
2008-05-29 22:28:00,0.7848,0.7848,0.7848,0.7848,13500000.0
2008-05-29 22:29:00,0.7848,0.78485,0.7848,0.78485,10000000.0
2008-05-29 22:30:00,0.78485,0.78485,0.7848,0.7848,13500000.0
2008-05-29 22:31:00,0.7848,0.7848,0.7848,0.7848,4200000.0
2008-05-29 22:32:00,0.7848,0.78485,0.78475,0.78485,12200000.0
2008-05-29 22:33:00,0.78485,0.7849,0.78485,0.7849,3800000.0
2008-05-29 22:34:00,0.7849,0.7849,0.7849,0.7849,10000000.0
2008-05-29 22:35:00,0.7849,0.7849,0.78465,0.7847,47000000.0
2008-05-29 22:36:00,0.7846,0.7848,0.7846,0.7847,48200000.0
2008-05-29 22:37:00,0.78475,0.7848,0.7847,0.7848,15100000.0
2008-05-29 22:38:00,0.78485,0.78485,0.78475,0.7848,25700000.0
2008-05-29 22:39:00,0.7848,0.785,0.7848,0.7849,7600000.0
2008-05-29 22:40:00,0.78495,0.78505,0.78495,0.78505,4200000.0
2008-05-29 22:41:00,0.78505,0.78505,0.785,0.78505,8900000.0
2008-05-29 22:42:00,0.785,0.78505,0.785,0.78505,10700000.0
2008-05-29 22:43:00,0.7851,0.7851,0.785,0.785,25400000.0
2008-05-29 22:44:00,0.785,0.785,0.7849,0.7849,41100000.0
2008-05-29 22:45:00,0.7849,0.78495,0.7849,0.7849,26100000.0
2008-05-29 22:46:00,0.7849,0.7849,0.78485,0.7849,38700000.0
2008-05-29 22:47:00,0.7849,0.7849,0.7848,0.78485,17200000.0
2008-05-29 22:48:00,0.78485,0.78485,0.7848,0.78485,28000000.0
2008-05-29 22:49:00,0.78485,0.78485,0.7848,0.78485,3300000.0
2008-05-29 22:50:00,0.7848,0.7849,0.7848,0.78485,96000000.0
2008-05-29 22:51:00,0.78485,0.7849,0.7848,0.78485,27900000.0
2008-05-29 22:52:00,0.78485,0.78485,0.7848,0.7848,120700000.0
2008-05-29 22:53:00,0.7848,0.78485,0.7848,0.7848,18900000.0
2008-05-29 22:54:00,0.7848,0.78485,0.7848,0.78485,20200000.0
2008-05-29 22:55:00,0.7848,0.785,0.7848,0.785,82300000.0
2008-05-29 22:56:00,0.785,0.785,0.7848,0.78485,65700000.0
2008-05-29 22:57:00,0.7848,0.7854,0.7848,0.7854,38800000.0
2008-05-29 22:58:00,0.7854,0.7854,0.7851,0.7852,76100000.0
2008-05-29 22:59:00,0.7849,0.78501,0.78483,0.78486,23000000.0
2008-05-29 23:00:00,0.7852,0.7852,0.7852,0.7852,4300000.0
2008-05-29 23:01:00,0.78481,0.78492,0.78471,0.78471,270499999.0
2008-05-29 23:02:00,0.7852,0.7852,0.7852,0.7852,12400000.0
2008-05-29 23:03:00,0.7848,0.7852,0.7848,0.7852,8100000.0
2008-05-29 23:04:00,0.7852,0.7852,0.7852,0.7852,2500000.0
2008-05-29 23:05:00,0.7852,0.7852,0.7852,0.7852,1000000.0
2008-05-29 23:06:00,0.7852,0.7852,0.7852,0.7852,600000.0
2008-05-29 23:07:00,0.7852,0.7852,0.7851,0.7851,9100000.0
2008-05-29 23:08:00,0.7851,0.7851,0.7851,0.7851,9000000.0
2008-05-29 23:09:00,0.78475,0.78475,0.7847,0.7847,11600000.0
2008-05-29 23:10:00,0.7847,0.7851,0.7847,0.78495,27200000.0
2008-05-29 23:11:00,0.78495,0.78495,0.78495,0.78495,14800000.0
2008-05-29 23:12:00,0.78495,0.78495,0.78495,0.78495,3600000.0
2008-05-29 23:13:00,0.78495,0.78495,0.78495,0.78495,4400000.0
2008-05-29 23:14:00,0.7848,0.7848,0.7848,0.7848,800000.0
2008-05-29 23:15:00,0.7848,0.78495,0.7848,0.78495,1900000.0
2008-05-29 23:16:00,0.78485,0.78485,0.78457,0.78475,125200000.0
2008-05-29 23:17:00,0.78495,0.78495,0.78495,0.78495,2300000.0
2008-05-29 23:18:00,0.78494,0.78494,0.78477,0.78478,6800000.0
2008-05-29 23:19:00,0.78495,0.78495,0.78495,0.78495,4200000.0
2008-05-29 23:20:00,0.78492,0.78492,0.78471,0.78471,78300003.0
2008-05-29 23:21:00,0.7847,0.78484,0.78462,0.78476,107500002.0
2008-05-29 23:22:00,0.78495,0.78495,0.78495,0.78495,1300000.0
2008-05-29 23:23:00,0.78495,0.78495,0.78495,0.78495,5500000.0
2008-05-29 23:24:00,0.78491,0.78491,0.78477,0.78485,160999998.0
2008-05-29 23:25:00,0.78482,0.78483,0.7847,0.78483,160699998.0
2008-05-29 23:26:00,0.78495,0.78495,0.78495,0.78495,6400000.0
2008-05-29 23:27:00,0.78495,0.78495,0.78495,0.78495,3800000.0
2008-05-29 23:28:00,0.78495,0.78495,0.78495,0.78495,9800000.0
2008-05-29 23:29:00,0.78495,0.78495,0.78495,0.78495,4700000.0
2008-05-29 23:30:00,0.78495,0.78495,0.78495,0.78495,7500000.0
2008-05-29 23:31:00,0.78471,0.78482,0.78467,0.78477,121000001.0
2008-05-29 23:32:00,0.78469,0.78473,0.78463,0.78466,138700001.0
2008-05-29 23:33:00,0.78495,0.78495,0.78495,0.78495,1500000.0
2008-05-29 23:34:00,0.7847,0.78495,0.7847,0.78495,5300000.0
2008-05-29 23:35:00,0.7847,0.7847,0.7847,0.7847,2100000.0
2008-05-29 23:36:00,0.7847,0.78495,0.7847,0.78495,5800000.0
2008-05-29 23:37:00,0.78495,0.78495,0.78495,0.78495,3600000.0
2008-05-29 23:38:00,0.78495,0.785,0.78495,0.785,3000000.0
2008-05-29 23:39:00,0.78495,0.785,0.78495,0.785,10500000.0
2008-05-29 23:40:00,0.785,0.7852,0.785,0.7852,64700000.0
2008-05-29 23:41:00,0.7852,0.7852,0.78515,0.78515,15800000.0
2008-05-29 23:42:00,0.7851,0.7852,0.7851,0.7852,2400000.0
2008-05-29 23:43:00,0.7852,0.7852,0.7852,0.7852,4400000.0
2008-05-29 23:44:00,0.78524,0.78524,0.78502,0.78502,578300005.0
2008-05-29 23:45:00,0.78504,0.78517,0.78499,0.78499,329100003.0
2008-05-29 23:46:00,0.7851,0.78513,0.7849,0.78498,244200001.0
2008-05-29 23:47:00,0.78514,0.78518,0.78501,0.78508,293800004.0
2008-05-29 23:48:00,0.78514,0.78516,0.78487,0.78512,1215100007.0
2008-05-29 23:49:00,0.78499,0.78525,0.78496,0.78512,887100011.0
2008-05-29 23:50:00,0.78509,0.78536,0.78509,0.78509,1412600017.0
2008-05-29 23:51:00,0.785,0.785,0.785,0.785,500000.0
2008-05-29 23:52:00,0.7852,0.7852,0.7852,0.7852,2900000.0
2008-05-29 23:53:00,0.78506,0.78532,0.78503,0.78509,3200000.0
2008-05-29 23:54:00,0.785,0.7852,0.785,0.7852,3200000.0
2008-05-29 23:55:00,0.785,0.785,0.785,0.785,4000000.0
2008-05-29 23:56:00,0.785,0.7852,0.785,0.7852,2400000.0
2008-05-29 23:57:00,0.78504,0.78518,0.78481,0.78501,13600000.0
2008-05-29 23:58:00,0.78512,0.78512,0.78496,0.78496,700000.0
2008-05-29 23:59:00,0.78493,0.78493,0.78493,0.78493,200000.0
2008-05-30 00:00:00,0.7852,0.7852,0.78495,0.78495,44800000.0
2008-05-30 00:01:00,0.78495,0.78495,0.7846,0.7846,52300000.0
2008-05-30 00:02:00,0.7846,0.7847,0.78455,0.78455,131800000.0
2008-05-30 00:03:00,0.7846,0.78465,0.7846,0.78465,61600000.0
2008-05-30 00:04:00,0.78465,0.78465,0.78465,0.78465,8000000.0
2008-05-30 00:05:00,0.7847,0.7847,0.7847,0.7847,15800000.0
2008-05-30 00:06:00,0.7847,0.7847,0.7847,0.7847,28900000.0
2008-05-30 00:07:00,0.7847,0.7847,0.78465,0.78465,17100000.0
2008-05-30 00:08:00,0.78465,0.78465,0.7846,0.7846,53200000.0
2008-05-30 00:09:00,0.7846,0.7846,0.7846,0.7846,2000000.0
2008-05-30 00:10:00,0.7847,0.7847,0.7847,0.7847,6100000.0
2008-05-30 00:11:00,0.7847,0.7847,0.7847,0.7847,2700000.0
2008-05-30 00:12:00,0.7847,0.7847,0.7846,0.7847,34100000.0
2008-05-30 00:13:00,0.7847,0.7847,0.7846,0.7847,5400000.0
2008-05-30 00:14:00,0.7847,0.7847,0.7846,0.7846,29400000.0
2008-05-30 00:15:00,0.78447,0.78453,0.78437,0.78447,902300014.0
2008-05-30 00:16:00,0.7846,0.7846,0.7846,0.7846,8900000.0
2008-05-30 00:17:00,0.7846,0.7846,0.7846,0.7846,14000000.0
2008-05-30 00:18:00,0.7846,0.7846,0.7846,0.7846,10900000.0
2008-05-30 00:19:00,0.7846,0.7846,0.7846,0.7846,5100000.0
2008-05-30 00:20:00,0.7846,0.7847,0.7846,0.7847,36700000.0
2008-05-30 00:21:00,0.7847,0.7847,0.7847,0.7847,43000000.0
2008-05-30 00:22:00,0.7847,0.78475,0.7847,0.7847,76800000.0
2008-05-30 00:23:00,0.78475,0.78475,0.78475,0.78475,24300000.0
2008-05-30 00:24:00,0.78475,0.78475,0.78475,0.78475,43300000.0
2008-05-30 00:25:00,0.78475,0.78475,0.78475,0.78475,21500000.0
2008-05-30 00:26:00,0.78475,0.78475,0.78475,0.78475,19600000.0
2008-05-30 00:27:00,0.78475,0.78475,0.78475,0.78475,3100000.0
2008-05-30 00:28:00,0.78475,0.78475,0.7847,0.7847,37900000.0
2008-05-30 00:29:00,0.7847,0.78475,0.7847,0.78475,24500000.0
2008-05-30 00:30:00,0.78475,0.78475,0.78475,0.78475,27700000.0
2008-05-30 00:31:00,0.78475,0.78475,0.78475,0.78475,16500000.0
2008-05-30 00:32:00,0.78475,0.78475,0.78475,0.78475,30300000.0
2008-05-30 00:33:00,0.78475,0.7848,0.78475,0.78475,79400000.0
2008-05-30 00:34:00,0.78475,0.7848,0.78475,0.7848,64500000.0
2008-05-30 00:35:00,0.78485,0.78485,0.78485,0.78485,2400000.0
2008-05-30 00:36:00,0.7849,0.7849,0.78485,0.7849,16400000.0
2008-05-30 00:37:00,0.7849,0.7849,0.7849,0.7849,4100000.0
2008-05-30 00:38:00,0.7849,0.7849,0.7849,0.7849,61200000.0
2008-05-30 00:39:00,0.7849,0.78495,0.7849,0.78495,57000000.0
2008-05-30 00:40:00,0.78487,0.78489,0.78479,0.7848,146400001.0
2008-05-30 00:41:00,0.78495,0.78495,0.78495,0.78495,4000000.0
2008-05-30 00:42:00,0.78495,0.78495,0.78495,0.78495,6700000.0
2008-05-30 00:43:00,0.785,0.785,0.785,0.785,3300000.0
2008-05-30 00:44:00,0.785,0.785,0.785,0.785,3600000.0
2008-05-30 00:45:00,0.785,0.785,0.785,0.785,18900000.0
2008-05-30 00:46:00,0.78495,0.78495,0.78495,0.78495,800000.0
2008-05-30 00:47:00,0.785,0.785,0.785,0.785,6800000.0
2008-05-30 00:48:00,0.78505,0.78515,0.78505,0.78515,51600000.0
2008-05-30 00:49:00,0.78515,0.7852,0.7851,0.7852,211800000.0
2008-05-30 00:50:00,0.7852,0.78525,0.7852,0.7852,91500001.0
2008-05-30 00:51:00,0.7852,0.7854,0.7852,0.7853,67600000.0
2008-05-30 00:52:00,0.7853,0.7854,0.7853,0.7854,20700000.0
2008-05-30 00:53:00,0.7854,0.7854,0.7854,0.7854,7100000.0
2008-05-30 00:54:00,0.7854,0.7854,0.7854,0.7854,3100000.0
2008-05-30 00:55:00,0.7854,0.7854,0.7853,0.7853,13100000.0
2008-05-30 00:56:00,0.7853,0.7853,0.7853,0.7853,2200000.0
2008-05-30 00:57:00,0.7853,0.7854,0.7853,0.7853,3900000.0
2008-05-30 00:58:00,0.7853,0.7853,0.7853,0.7853,6200000.0
2008-05-30 00:59:00,0.7853,0.7853,0.7853,0.7853,800000.0
2008-05-30 01:00:00,0.7853,0.7853,0.78515,0.7852,153000000.0
2008-05-30 01:01:00,0.7852,0.7854,0.7852,0.7854,114000000.0
2008-05-30 01:02:00,0.7854,0.7855,0.7853,0.7855,38700000.0
2008-05-30 01:03:00,0.7855,0.7855,0.7854,0.7854,14700000.0
2008-05-30 01:04:00,0.7855,0.7855,0.7855,0.7855,5500000.0
2008-05-30 01:05:00,0.7855,0.7855,0.7855,0.7855,500000.0
2008-05-30 01:06:00,0.78549,0.78549,0.78527,0.78527,215900000.0
2008-05-30 01:07:00,0.7855,0.7855,0.7855,0.7855,3900000.0
2008-05-30 01:08:00,0.7855,0.7855,0.7855,0.7855,4700000.0
2008-05-30 01:09:00,0.7854,0.78541,0.7853,0.78535,1098700007.0
2008-05-30 01:10:00,0.7855,0.7855,0.7854,0.7855,15600000.0
2008-05-30 01:11:00,0.7855,0.7856,0.7854,0.7855,50300000.0
2008-05-30 01:12:00,0.7855,0.7855,0.7855,0.7855,21800000.0
2008-05-30 01:13:00,0.7855,0.7855,0.7854,0.7854,47800000.0
2008-05-30 01:14:00,0.7854,0.7855,0.78535,0.7855,42000000.0
2008-05-30 01:15:00,0.7855,0.7855,0.7855,0.7855,1300000.0
2008-05-30 01:16:00,0.7855,0.7855,0.7855,0.7855,12200000.0
2008-05-30 01:17:00,0.7855,0.7855,0.7854,0.7854,7300000.0
2008-05-30 01:18:00,0.7854,0.7855,0.7854,0.7855,82800000.0
2008-05-30 01:19:00,0.7855,0.7855,0.7855,0.7855,8100000.0
2008-05-30 01:20:00,0.7855,0.7855,0.7855,0.7855,2600000.0
2008-05-30 01:21:00,0.7855,0.7855,0.7855,0.7855,4500000.0
2008-05-30 01:22:00,0.7855,0.7855,0.7855,0.7855,900000.0
2008-05-30 01:23:00,0.7855,0.7855,0.7855,0.7855,3000000.0
2008-05-30 01:24:00,0.7855,0.7855,0.7855,0.7855,20800000.0
2008-05-30 01:25:00,0.7855,0.7855,0.7855,0.7855,1000000.0
2008-05-30 01:26:00,0.7855,0.7856,0.7855,0.7856,54400000.0
2008-05-30 01:27:00,0.7856,0.7856,0.7856,0.7856,8500000.0
2008-05-30 01:28:00,0.7856,0.7857,0.7856,0.7856,52700000.0
2008-05-30 01:29:00,0.7856,0.7857,0.7856,0.7857,26100000.0
2008-05-30 01:30:00,0.7856,0.7857,0.7856,0.7856,23900000.0
2008-05-30 01:31:00,0.7856,0.7857,0.7856,0.7857,1300000.0
2008-05-30 01:32:00,0.7856,0.7856,0.7856,0.7856,7500000.0
2008-05-30 01:33:00,0.7856,0.7856,0.7856,0.7856,15000000.0
2008-05-30 01:34:00,0.7856,0.7856,0.7856,0.7856,2400000.0
2008-05-30 01:35:00,0.7856,0.7856,0.7856,0.7856,12100000.0
2008-05-30 01:36:00,0.7856,0.7856,0.7856,0.7856,2400000.0
2008-05-30 01:37:00,0.7856,0.7856,0.7856,0.7856,2000000.0
2008-05-30 01:38:00,0.7855,0.7856,0.7855,0.7856,3700000.0
2008-05-30 01:39:00,0.7856,0.7856,0.7856,0.7856,1400000.0
2008-05-30 01:40:00,0.7857,0.7857,0.7857,0.7857,1300000.0
2008-05-30 01:41:00,0.78557,0.78557,0.7854,0.78551,176400003.0
2008-05-30 01:42:00,0.78558,0.78558,0.78543,0.78554,444600008.0
2008-05-30 01:43:00,0.7857,0.7857,0.7856,0.7857,25700000.0
2008-05-30 01:44:00,0.7856,0.7856,0.7856,0.7856,11100000.0
2008-05-30 01:45:00,0.7856,0.7856,0.7856,0.7856,800000.0
2008-05-30 01:46:00,0.78565,0.7857,0.7856,0.7856,6100000.0
2008-05-30 01:47:00,0.7856,0.7856,0.7856,0.7856,4700000.0
2008-05-30 01:48:00,0.7856,0.7856,0.7856,0.7856,24400000.0
2008-05-30 01:49:00,0.7856,0.7856,0.7856,0.7856,28900000.0
2008-05-30 01:50:00,0.7856,0.7856,0.7856,0.7856,8600000.0
2008-05-30 01:51:00,0.7856,0.7857,0.7856,0.7857,22100000.0
2008-05-30 01:52:00,0.7857,0.7857,0.7856,0.7856,76400000.0
2008-05-30 01:53:00,0.7856,0.7856,0.7856,0.7856,57500000.0
2008-05-30 01:54:00,0.7856,0.7857,0.7856,0.7856,122200000.0
2008-05-30 01:55:00,0.7856,0.7857,0.7856,0.7857,77500000.0
2008-05-30 01:56:00,0.7857,0.7857,0.7857,0.7857,8300000.0
2008-05-30 01:57:00,0.7857,0.7857,0.7857,0.7857,29000000.0
2008-05-30 01:58:00,0.7857,0.7858,0.7857,0.7858,20100000.0
2008-05-30 01:59:00,0.7857,0.7858,0.7857,0.7857,32700000.0
2008-05-30 02:00:00,0.7857,0.7857,0.7857,0.7857,88400001.0
2008-05-30 02:01:00,0.7857,0.78575,0.7857,0.78575,35900000.0
2008-05-30 02:02:00,0.78575,0.78575,0.7857,0.78575,54300000.0
2008-05-30 02:03:00,0.78575,0.78575,0.7857,0.7857,8400000.0
2008-05-30 02:04:00,0.78575,0.78575,0.7857,0.78575,122000000.0
2008-05-30 02:05:00,0.7857,0.78575,0.7857,0.7857,43500000.0
2008-05-30 02:06:00,0.78575,0.7858,0.7857,0.78575,57800000.0
2008-05-30 02:07:00,0.78575,0.7858,0.7857,0.7858,40000000.0
2008-05-30 02:08:00,0.7858,0.7858,0.7858,0.7858,54800000.0
2008-05-30 02:09:00,0.7858,0.78585,0.7858,0.78585,152100000.0
2008-05-30 02:10:00,0.78585,0.7859,0.7858,0.78585,41100000.0
2008-05-30 02:11:00,0.78585,0.7859,0.7858,0.7858,24000000.0
2008-05-30 02:12:00,0.7858,0.7858,0.7858,0.7858,25700000.0
2008-05-30 02:13:00,0.7858,0.7858,0.7858,0.7858,12500000.0
2008-05-30 02:14:00,0.78568,0.78568,0.78541,0.78541,579000000.0
2008-05-30 02:15:00,0.78541,0.78562,0.78541,0.78562,1020500004.0
2008-05-30 02:16:00,0.7858,0.7858,0.7858,0.7858,42300000.0
2008-05-30 02:17:00,0.7858,0.7858,0.7858,0.7858,19900000.0
2008-05-30 02:18:00,0.7858,0.7858,0.7858,0.7858,10200000.0
2008-05-30 02:19:00,0.7858,0.7858,0.7858,0.7858,11300000.0
2008-05-30 02:20:00,0.7858,0.7858,0.7858,0.7858,7600000.0
2008-05-30 02:21:00,0.7858,0.78585,0.7858,0.78585,56400000.0
2008-05-30 02:22:00,0.7858,0.78585,0.7858,0.78585,70900000.0
2008-05-30 02:23:00,0.7859,0.7859,0.7858,0.7859,44800000.0
2008-05-30 02:24:00,0.78585,0.7859,0.7858,0.7859,38300000.0
2008-05-30 02:25:00,0.7859,0.786,0.7859,0.786,44200000.0
2008-05-30 02:26:00,0.786,0.786,0.786,0.786,4400000.0
2008-05-30 02:27:00,0.786,0.786,0.786,0.786,37900000.0
2008-05-30 02:28:00,0.786,0.786,0.786,0.786,35300000.0
2008-05-30 02:29:00,0.786,0.786,0.786,0.786,26400000.0
2008-05-30 02:30:00,0.786,0.786,0.786,0.786,22500000.0
2008-05-30 02:31:00,0.786,0.786,0.786,0.786,10800000.0
2008-05-30 02:32:00,0.786,0.786,0.786,0.786,10100000.0
2008-05-30 02:33:00,0.786,0.786,0.786,0.786,7600000.0
2008-05-30 02:34:00,0.786,0.786,0.786,0.786,8800000.0
2008-05-30 02:35:00,0.786,0.786,0.786,0.786,12100000.0
2008-05-30 02:36:00,0.786,0.786,0.786,0.786,3800000.0
2008-05-30 02:37:00,0.786,0.786,0.786,0.786,5500000.0
2008-05-30 02:38:00,0.786,0.786,0.786,0.786,13000000.0
2008-05-30 02:39:00,0.786,0.786,0.786,0.786,11900000.0
2008-05-30 02:40:00,0.786,0.786,0.786,0.786,11000000.0
2008-05-30 02:41:00,0.786,0.786,0.786,0.786,9600000.0
2008-05-30 02:42:00,0.786,0.786,0.786,0.786,1400000.0
2008-05-30 02:43:00,0.786,0.786,0.7858,0.7858,17700000.0
2008-05-30 02:44:00,0.7858,0.7859,0.7858,0.7858,21200000.0
2008-05-30 02:45:00,0.7858,0.7858,0.7858,0.7858,8600000.0
2008-05-30 02:46:00,0.7858,0.7858,0.7858,0.7858,38900000.0
2008-05-30 02:47:00,0.7858,0.7858,0.7858,0.7858,12100000.0
2008-05-30 02:48:00,0.7858,0.7858,0.7858,0.7858,22200000.0
2008-05-30 02:49:00,0.7858,0.7858,0.7858,0.7858,22900000.0
2008-05-30 02:50:00,0.78575,0.7858,0.78575,0.7858,8300000.0
2008-05-30 02:51:00,0.7857,0.7858,0.7857,0.7858,17100000.0
2008-05-30 02:52:00,0.7858,0.7858,0.7858,0.7858,2300000.0
2008-05-30 02:53:00,0.7857,0.7858,0.78565,0.78565,52500000.0
2008-05-30 02:54:00,0.78565,0.78565,0.78505,0.78505,76200000.0
2008-05-30 02:55:00,0.7848,0.78515,0.7848,0.78515,59799999.0
2008-05-30 02:56:00,0.7852,0.7853,0.78515,0.7852,134200000.0
2008-05-30 02:57:00,0.7852,0.7852,0.78515,0.7852,27500000.0
2008-05-30 02:58:00,0.7852,0.7853,0.78515,0.78525,541099999.0
2008-05-30 02:59:00,0.7853,0.7854,0.7852,0.7854,143400000.0
2008-05-30 03:00:00,0.7854,0.7854,0.7854,0.7854,75800000.0
2008-05-30 03:01:00,0.7851,0.78527,0.78502,0.78525,4500000.0
2008-05-30 03:02:00,0.78525,0.78534,0.78516,0.78516,33800000.0
2008-05-30 03:03:00,0.7854,0.78545,0.7854,0.78545,35900000.0
2008-05-30 03:04:00,0.78536,0.78536,0.78514,0.78522,46800000.0
2008-05-30 03:05:00,0.78518,0.78526,0.78504,0.78526,42899999.0
2008-05-30 03:06:00,0.78524,0.78534,0.78503,0.78525,13800000.0
2008-05-30 03:07:00,0.78535,0.78539,0.78524,0.78529,36900000.0
2008-05-30 03:08:00,0.78528,0.78528,0.78493,0.78517,31799999.0
2008-05-30 03:09:00,0.7852,0.78545,0.7852,0.78545,86000000.0
2008-05-30 03:10:00,0.78521,0.78521,0.78492,0.78513,84700000.0
2008-05-30 03:11:00,0.78509,0.78516,0.78502,0.78516,145400000.0
2008-05-30 03:12:00,0.78518,0.78519,0.78497,0.78517,194300000.0
2008-05-30 03:13:00,0.78515,0.7852,0.78508,0.78517,41100000.0
2008-05-30 03:14:00,0.78525,0.78525,0.78501,0.78514,59400000.0
2008-05-30 03:15:00,0.7852,0.78545,0.7852,0.7852,69000000.0
2008-05-30 03:16:00,0.7852,0.7852,0.7852,0.7852,8100000.0
2008-05-30 03:17:00,0.7852,0.7852,0.7852,0.7852,150200000.0
2008-05-30 03:18:00,0.7852,0.78525,0.7852,0.7852,170000000.0
2008-05-30 03:19:00,0.7852,0.7852,0.7852,0.7852,120500000.0
2008-05-30 03:20:00,0.7852,0.7853,0.7852,0.7853,66500000.0
2008-05-30 03:21:00,0.7853,0.7853,0.7853,0.7853,70900000.0
2008-05-30 03:22:00,0.7853,0.7853,0.7853,0.7853,3900000.0
2008-05-30 03:23:00,0.7853,0.7853,0.7853,0.7853,3300000.0
2008-05-30 03:24:00,0.7853,0.7853,0.7853,0.7853,101300000.0
2008-05-30 03:25:00,0.7853,0.7853,0.7853,0.7853,34000000.0
2008-05-30 03:26:00,0.78509,0.78513,0.78503,0.78513,110000000.0
2008-05-30 03:27:00,0.78508,0.78512,0.78499,0.78512,319700000.0
2008-05-30 03:28:00,0.78512,0.78515,0.78497,0.78497,46800000.0
2008-05-30 03:29:00,0.7853,0.7853,0.7852,0.7853,35400000.0
2008-05-30 03:30:00,0.7852,0.7852,0.7852,0.7852,22300000.0
2008-05-30 03:31:00,0.7852,0.7852,0.7852,0.7852,87200000.0
2008-05-30 03:32:00,0.7852,0.7852,0.7852,0.7852,500000.0
2008-05-30 03:33:00,0.7852,0.7853,0.7852,0.7852,158200000.0
2008-05-30 03:34:00,0.7852,0.7854,0.7852,0.7853,264100001.0
2008-05-30 03:35:00,0.7853,0.7853,0.7852,0.7852,321000000.0
2008-05-30 03:36:00,0.7852,0.7854,0.7852,0.7852,30700000.0
2008-05-30 03:37:00,0.7852,0.7853,0.7852,0.7852,187800000.0
2008-05-30 03:38:00,0.7852,0.7853,0.7852,0.7853,18200000.0
2008-05-30 03:39:00,0.7853,0.7853,0.7852,0.7853,90200000.0
2008-05-30 03:40:00,0.7853,0.78535,0.7852,0.78535,232200000.0
2008-05-30 03:41:00,0.7854,0.7854,0.7854,0.7854,15300000.0
2008-05-30 03:42:00,0.7854,0.7854,0.7852,0.7852,302100000.0
2008-05-30 03:43:00,0.7852,0.78535,0.7852,0.7853,126900000.0
2008-05-30 03:44:00,0.78535,0.78535,0.7853,0.7853,5900000.0
2008-05-30 03:45:00,0.7853,0.7853,0.7853,0.7853,12800000.0
2008-05-30 03:46:00,0.7853,0.7853,0.7852,0.7853,108200000.0
2008-05-30 03:47:00,0.7853,0.7853,0.7852,0.7853,29100000.0
2008-05-30 03:48:00,0.7852,0.7853,0.7852,0.7853,13800000.0
2008-05-30 03:49:00,0.7853,0.7853,0.7853,0.7853,3500000.0
2008-05-30 03:50:00,0.7853,0.7853,0.7853,0.7853,10400000.0
2008-05-30 03:51:00,0.7853,0.7854,0.7853,0.7853,34000000.0
2008-05-30 03:52:00,0.7853,0.7854,0.7852,0.7852,43900000.0
2008-05-30 03:53:00,0.7852,0.7852,0.7852,0.7852,10900000.0
2008-05-30 03:54:00,0.78509,0.78509,0.78502,0.78502,33400000.0
2008-05-30 03:55:00,0.78501,0.78506,0.78501,0.78501,114800000.0
2008-05-30 03:56:00,0.78503,0.78509,0.78495,0.78495,137600000.0
2008-05-30 03:57:00,0.78535,0.78535,0.78515,0.7852,26900000.0
2008-05-30 03:58:00,0.7852,0.7852,0.7852,0.7852,3000000.0
2008-05-30 03:59:00,0.7852,0.7852,0.7852,0.7852,40600000.0
2008-05-30 04:00:00,0.7852,0.7852,0.78515,0.78515,31100000.0
2008-05-30 04:01:00,0.7852,0.7852,0.7852,0.7852,20800000.0
2008-05-30 04:02:00,0.7852,0.7852,0.7852,0.7852,4700000.0
2008-05-30 04:03:00,0.7852,0.7852,0.7852,0.7852,4900000.0
2008-05-30 04:04:00,0.7852,0.7852,0.7852,0.7852,3700000.0
2008-05-30 04:05:00,0.7852,0.7852,0.7851,0.7852,4000000.0
2008-05-30 04:06:00,0.7852,0.7852,0.7852,0.7852,2500000.0
2008-05-30 04:07:00,0.7851,0.7852,0.7851,0.78515,33600000.0
2008-05-30 04:08:00,0.7852,0.7852,0.7851,0.7852,8200000.0
2008-05-30 04:09:00,0.78505,0.78515,0.78505,0.78515,14200000.0
2008-05-30 04:10:00,0.78489,0.78492,0.78481,0.78482,70300000.0
2008-05-30 04:11:00,0.78496,0.78503,0.78489,0.78497,41100000.0
2008-05-30 04:12:00,0.78503,0.78504,0.7849,0.78503,78200000.0
2008-05-30 04:13:00,0.7852,0.7852,0.7852,0.7852,600000.0
2008-05-30 04:14:00,0.7852,0.7852,0.7852,0.7852,19800000.0
2008-05-30 04:15:00,0.7851,0.7851,0.7851,0.7851,8500000.0
2008-05-30 04:16:00,0.7851,0.7852,0.7851,0.7852,17300000.0
2008-05-30 04:17:00,0.7852,0.7852,0.7852,0.7852,31600000.0
2008-05-30 04:18:00,0.7852,0.7852,0.7852,0.7852,40600000.0
2008-05-30 04:19:00,0.7853,0.7853,0.7852,0.7852,112600000.0
2008-05-30 04:20:00,0.7852,0.7852,0.7852,0.7852,275600001.0
2008-05-30 04:21:00,0.7852,0.78525,0.7852,0.7852,171500000.0
2008-05-30 04:22:00,0.7852,0.78525,0.7852,0.78525,22100000.0
2008-05-30 04:23:00,0.7853,0.7853,0.78525,0.78525,9600000.0
2008-05-30 04:24:00,0.78525,0.7853,0.78525,0.7853,20100000.0
2008-05-30 04:25:00,0.7853,0.7853,0.7853,0.7853,218200000.0
2008-05-30 04:26:00,0.7853,0.78535,0.7853,0.7853,153900000.0
2008-05-30 04:27:00,0.7853,0.7853,0.7853,0.7853,260000000.0
2008-05-30 04:28:00,0.7853,0.7853,0.7853,0.7853,3400000.0
2008-05-30 04:29:00,0.7853,0.78535,0.7853,0.78535,36800000.0
2008-05-30 04:30:00,0.7853,0.7854,0.7853,0.78535,37200000.0
2008-05-30 04:31:00,0.7853,0.7854,0.7853,0.7854,92200000.0
2008-05-30 04:32:00,0.7854,0.7854,0.78535,0.78535,25400000.0
2008-05-30 04:33:00,0.7854,0.7854,0.7854,0.7854,7500000.0
2008-05-30 04:34:00,0.7854,0.7854,0.7854,0.7854,12500000.0
2008-05-30 04:35:00,0.7854,0.7854,0.7853,0.7853,2500000.0
2008-05-30 04:36:00,0.78516,0.78537,0.78495,0.78507,19700000.0
2008-05-30 04:37:00,0.785,0.78537,0.78486,0.78525,26600000.0
2008-05-30 04:38:00,0.7855,0.7855,0.78526,0.78527,86100000.0
2008-05-30 04:39:00,0.7854,0.78556,0.78535,0.78545,31100000.0
2008-05-30 04:40:00,0.78565,0.78565,0.78522,0.78536,36600000.0
2008-05-30 04:41:00,0.7855,0.7855,0.7855,0.7855,14800000.0
2008-05-30 04:42:00,0.7855,0.7855,0.7855,0.7855,41400000.0
2008-05-30 04:43:00,0.7855,0.7855,0.7855,0.7855,31400000.0
2008-05-30 04:44:00,0.7855,0.7855,0.7855,0.7855,27900000.0
2008-05-30 04:45:00,0.7855,0.7855,0.7855,0.7855,103500000.0
2008-05-30 04:46:00,0.7855,0.7856,0.7855,0.7855,102900000.0
2008-05-30 04:47:00,0.7855,0.7856,0.7855,0.7855,45500000.0
2008-05-30 04:48:00,0.7855,0.78555,0.7855,0.7855,82100000.0
2008-05-30 04:49:00,0.7855,0.7856,0.7855,0.7856,124700000.0
2008-05-30 04:50:00,0.7856,0.7856,0.7855,0.7855,51900000.0
2008-05-30 04:51:00,0.7855,0.78555,0.7855,0.7855,65100000.0
2008-05-30 04:52:00,0.7855,0.7855,0.78545,0.7855,38100000.0
2008-05-30 04:53:00,0.7855,0.7855,0.7855,0.7855,1600000.0
2008-05-30 04:54:00,0.7855,0.7855,0.7853,0.7855,95600000.0
2008-05-30 04:55:00,0.7855,0.7855,0.7853,0.7854,18000000.0
2008-05-30 04:56:00,0.7854,0.7855,0.7853,0.7853,35800000.0
2008-05-30 04:57:00,0.7853,0.7854,0.7853,0.7854,49500000.0
2008-05-30 04:58:00,0.7854,0.7854,0.7853,0.7853,60900000.0
2008-05-30 04:59:00,0.7853,0.7853,0.7853,0.7853,20800000.0
2008-05-30 05:00:00,0.7853,0.7853,0.7853,0.7853,62500000.0
2008-05-30 05:01:00,0.7853,0.7853,0.7853,0.7853,24400000.0
2008-05-30 05:02:00,0.7853,0.7853,0.7853,0.7853,28400000.0
2008-05-30 05:03:00,0.7853,0.7853,0.7853,0.7853,23800000.0
2008-05-30 05:04:00,0.7853,0.7853,0.7853,0.7853,3700000.0
2008-05-30 05:05:00,0.78515,0.7853,0.78515,0.7853,1400000.0
2008-05-30 05:06:00,0.7853,0.7853,0.78525,0.7853,16100000.0
2008-05-30 05:07:00,0.7853,0.7853,0.7853,0.7853,12900000.0
2008-05-30 05:08:00,0.7853,0.7854,0.7853,0.7854,73200000.0
2008-05-30 05:09:00,0.7854,0.7854,0.7853,0.78535,131400000.0
2008-05-30 05:10:00,0.78535,0.7854,0.78535,0.7854,13500000.0
2008-05-30 05:11:00,0.7854,0.7854,0.78535,0.7854,13200000.0
2008-05-30 05:12:00,0.7854,0.7855,0.7854,0.78545,34500000.0
2008-05-30 05:13:00,0.78545,0.7855,0.7854,0.7855,52700000.0
2008-05-30 05:14:00,0.7855,0.7855,0.7854,0.7855,29300000.0
2008-05-30 05:15:00,0.7855,0.7855,0.7854,0.7854,6900000.0
2008-05-30 05:16:00,0.7854,0.7854,0.7854,0.7854,38400000.0
2008-05-30 05:17:00,0.7854,0.7854,0.78535,0.7854,26400000.0
2008-05-30 05:18:00,0.7854,0.7854,0.7854,0.7854,4500000.0
2008-05-30 05:19:00,0.7854,0.7855,0.7853,0.7854,21800000.0
2008-05-30 05:20:00,0.7854,0.7854,0.7854,0.7854,3000000.0
2008-05-30 05:21:00,0.7853,0.7853,0.7853,0.7853,58100000.0
2008-05-30 05:22:00,0.7853,0.7854,0.7853,0.7854,32700000.0
2008-05-30 05:23:00,0.7854,0.7854,0.7854,0.7854,3000000.0
2008-05-30 05:24:00,0.7854,0.7854,0.7854,0.7854,1500000.0
2008-05-30 05:25:00,0.7854,0.7854,0.7854,0.7854,12700000.0
2008-05-30 05:26:00,0.7854,0.7854,0.7854,0.7854,2500000.0
2008-05-30 05:27:00,0.7854,0.7854,0.7854,0.7854,4100000.0
2008-05-30 05:28:00,0.7854,0.7854,0.7854,0.7854,15800000.0
2008-05-30 05:29:00,0.7854,0.7855,0.7854,0.7855,23600000.0
2008-05-30 05:30:00,0.7855,0.7855,0.7854,0.7854,10700000.0
2008-05-30 05:31:00,0.7855,0.7856,0.7855,0.7855,16100000.0
2008-05-30 05:32:00,0.7855,0.7855,0.7854,0.7854,17200000.0
2008-05-30 05:33:00,0.7854,0.7855,0.7854,0.7855,47100000.0
2008-05-30 05:34:00,0.7855,0.7855,0.7853,0.7854,95200000.0
2008-05-30 05:35:00,0.7854,0.7854,0.7854,0.7854,113400000.0
2008-05-30 05:36:00,0.7854,0.7854,0.78535,0.78535,91400000.0
2008-05-30 05:37:00,0.78535,0.7854,0.7853,0.7854,57100000.0
2008-05-30 05:38:00,0.7854,0.7854,0.7853,0.78535,39700000.0
2008-05-30 05:39:00,0.78535,0.7854,0.78535,0.7854,35500000.0
2008-05-30 05:40:00,0.7854,0.7854,0.7854,0.7854,14700000.0
2008-05-30 05:41:00,0.7854,0.7854,0.7854,0.7854,41600000.0
2008-05-30 05:42:00,0.7854,0.7854,0.7854,0.7854,91100000.0
2008-05-30 05:43:00,0.7854,0.78545,0.7854,0.7854,94400000.0
2008-05-30 05:44:00,0.7854,0.7854,0.7854,0.7854,49000000.0
2008-05-30 05:45:00,0.7854,0.7854,0.7853,0.7854,186900000.0
2008-05-30 05:46:00,0.7854,0.7854,0.78525,0.7853,73700000.0
2008-05-30 05:47:00,0.7853,0.7853,0.7853,0.7853,30200000.0
2008-05-30 05:48:00,0.7853,0.7853,0.7853,0.7853,29500000.0
2008-05-30 05:49:00,0.7853,0.7853,0.7853,0.7853,30900000.0
2008-05-30 05:50:00,0.7853,0.7853,0.7853,0.7853,57200000.0
2008-05-30 05:51:00,0.7853,0.78535,0.7853,0.7853,65800000.0
2008-05-30 05:52:00,0.7853,0.7853,0.7853,0.7853,26200000.0
2008-05-30 05:53:00,0.7853,0.7853,0.78525,0.7853,63400000.0
2008-05-30 05:54:00,0.7853,0.7853,0.78525,0.7853,36800000.0
2008-05-30 05:55:00,0.7853,0.7853,0.7853,0.7853,10700000.0
2008-05-30 05:56:00,0.7852,0.7852,0.78504,0.7851,112600003.0
2008-05-30 05:57:00,0.7853,0.7853,0.78525,0.7853,45500000.0
2008-05-30 05:58:00,0.7853,0.7853,0.7853,0.7853,14100000.0
2008-05-30 05:59:00,0.7853,0.7853,0.7853,0.7853,17300000.0
2008-05-30 06:00:00,0.7851,0.78516,0.78504,0.78507,3600000.0
2008-05-30 06:01:00,0.78525,0.7853,0.78525,0.7853,42900000.0
2008-05-30 06:02:00,0.78525,0.7853,0.78515,0.7852,73000000.0
2008-05-30 06:03:00,0.78515,0.78515,0.78505,0.7851,20800000.0
2008-05-30 06:04:00,0.78505,0.7852,0.78505,0.7852,36000000.0
2008-05-30 06:05:00,0.7852,0.7852,0.7851,0.7852,106100000.0
2008-05-30 06:06:00,0.7852,0.7852,0.7852,0.7852,14900000.0
2008-05-30 06:07:00,0.7852,0.7853,0.7852,0.7852,157200000.0
2008-05-30 06:08:00,0.7852,0.7853,0.7852,0.7853,77400000.0
2008-05-30 06:09:00,0.7853,0.7853,0.7851,0.7852,94100000.0
2008-05-30 06:10:00,0.7852,0.7853,0.7852,0.7853,5400000.0
2008-05-30 06:11:00,0.7852,0.7853,0.7852,0.7853,3900000.0
2008-05-30 06:12:00,0.7852,0.7853,0.7852,0.7853,3500000.0
2008-05-30 06:13:00,0.7852,0.7853,0.78515,0.7852,9600000.0
2008-05-30 06:14:00,0.7852,0.7853,0.7851,0.7852,13900000.0
2008-05-30 06:15:00,0.7853,0.7853,0.7852,0.7852,4500000.0
2008-05-30 06:16:00,0.7852,0.7852,0.7852,0.7852,5000000.0
2008-05-30 06:17:00,0.7852,0.7853,0.78505,0.7851,20600000.0
2008-05-30 06:18:00,0.7851,0.7851,0.7851,0.7851,14600000.0
2008-05-30 06:19:00,0.7851,0.78515,0.7851,0.78515,26600000.0
2008-05-30 06:20:00,0.78514,0.78514,0.78503,0.78503,15000000.0
2008-05-30 06:21:00,0.78515,0.78515,0.7851,0.78515,26200000.0
2008-05-30 06:22:00,0.78515,0.7852,0.7851,0.7852,60400000.0
2008-05-30 06:23:00,0.7852,0.7852,0.7852,0.7852,20300000.0
2008-05-30 06:24:00,0.7852,0.7852,0.78515,0.7852,44100000.0
2008-05-30 06:25:00,0.7852,0.7852,0.7852,0.7852,102400000.0
2008-05-30 06:26:00,0.7852,0.7852,0.7852,0.7852,244600000.0
2008-05-30 06:27:00,0.7852,0.7852,0.7852,0.7852,143900000.0
2008-05-30 06:28:00,0.7852,0.7852,0.7852,0.7852,77400000.0
2008-05-30 06:29:00,0.7852,0.7853,0.7852,0.78525,247000000.0
2008-05-30 06:30:00,0.7852,0.7853,0.7852,0.7853,58500000.0
2008-05-30 06:31:00,0.7853,0.7853,0.7852,0.7852,87700000.0
2008-05-30 06:32:00,0.7852,0.7852,0.7851,0.7851,86800000.0
2008-05-30 06:33:00,0.7851,0.78515,0.7851,0.78515,91700000.0
2008-05-30 06:34:00,0.78515,0.78525,0.78515,0.7852,114900000.0
2008-05-30 06:35:00,0.7852,0.78525,0.78515,0.78515,54800000.0
2008-05-30 06:36:00,0.78515,0.78515,0.78515,0.78515,6100000.0
2008-05-30 06:37:00,0.78515,0.78515,0.78515,0.78515,9900000.0
2008-05-30 06:38:00,0.78515,0.78525,0.78515,0.78525,9800000.0
2008-05-30 06:39:00,0.78523,0.78524,0.78518,0.78524,5900000.0
2008-05-30 06:40:00,0.78525,0.7853,0.78525,0.7853,45500000.0
2008-05-30 06:41:00,0.78535,0.7854,0.78525,0.78525,61700000.0
2008-05-30 06:42:00,0.78525,0.7853,0.78525,0.78525,49200000.0
2008-05-30 06:43:00,0.7853,0.7853,0.7852,0.78525,22100000.0
2008-05-30 06:44:00,0.78525,0.7853,0.78525,0.78525,28000000.0
2008-05-30 06:45:00,0.78525,0.7853,0.78525,0.78525,159300000.0
2008-05-30 06:46:00,0.78525,0.7854,0.78525,0.78535,172800000.0
2008-05-30 06:47:00,0.7854,0.7854,0.78535,0.78535,90900001.0
2008-05-30 06:48:00,0.7854,0.7854,0.78535,0.78535,3400000.0
2008-05-30 06:49:00,0.78533,0.78533,0.78521,0.78525,21600000.0
2008-05-30 06:50:00,0.7854,0.7854,0.78535,0.78535,5500000.0
2008-05-30 06:51:00,0.78535,0.7854,0.7853,0.7853,50700000.0
2008-05-30 06:52:00,0.78535,0.7854,0.78535,0.7854,52500000.0
2008-05-30 06:53:00,0.7854,0.7855,0.7854,0.7855,58800000.0
2008-05-30 06:54:00,0.7855,0.7855,0.7855,0.7855,20300000.0
2008-05-30 06:55:00,0.7855,0.7855,0.7855,0.7855,2900000.0
2008-05-30 06:56:00,0.78529,0.78533,0.78524,0.78528,2800000.0
2008-05-30 06:57:00,0.78535,0.78535,0.78535,0.78535,10100000.0
2008-05-30 06:58:00,0.7855,0.7855,0.78535,0.78535,11200000.0
2008-05-30 06:59:00,0.7855,0.7855,0.7855,0.7855,1700000.0
2008-05-30 07:00:00,0.78535,0.7855,0.78535,0.7854,35500000.0
2008-05-30 07:01:00,0.78527,0.78535,0.78527,0.78534,10300000.0
2008-05-30 07:02:00,0.7855,0.7855,0.7853,0.7855,50600001.0
2008-05-30 07:03:00,0.7853,0.7853,0.78525,0.7853,13000000.0
2008-05-30 07:04:00,0.7853,0.7853,0.7853,0.7853,6100000.0
2008-05-30 07:05:00,0.78525,0.7853,0.78525,0.7853,7400000.0
2008-05-30 07:06:00,0.78525,0.7853,0.78525,0.78525,11200000.0
2008-05-30 07:07:00,0.78525,0.7854,0.78525,0.7853,18800000.0
2008-05-30 07:08:00,0.7853,0.7854,0.78525,0.78535,117900000.0
2008-05-30 07:09:00,0.7853,0.7854,0.7853,0.78535,113500000.0
2008-05-30 07:10:00,0.7853,0.7854,0.7853,0.7853,64500000.0
2008-05-30 07:11:00,0.7854,0.7854,0.78535,0.7854,39600000.0
2008-05-30 07:12:00,0.7854,0.7854,0.7853,0.7854,95300000.0
2008-05-30 07:13:00,0.7853,0.7855,0.7853,0.7854,101700000.0
2008-05-30 07:14:00,0.78545,0.7856,0.78545,0.7856,74500000.0
2008-05-30 07:15:00,0.7856,0.78575,0.7856,0.78575,61600000.0
2008-05-30 07:16:00,0.78575,0.78575,0.78575,0.78575,29700000.0
2008-05-30 07:17:00,0.78553,0.7856,0.7853,0.78553,15500000.0
2008-05-30 07:18:00,0.78565,0.78572,0.78543,0.7857,6600000.0
2008-05-30 07:19:00,0.78568,0.78572,0.7855,0.78568,12900000.0
2008-05-30 07:20:00,0.78571,0.78571,0.78558,0.78565,15900000.0
2008-05-30 07:21:00,0.78557,0.78567,0.7855,0.78565,9900000.0
2008-05-30 07:22:00,0.78572,0.78572,0.78557,0.78557,5600000.0
2008-05-30 07:23:00,0.78575,0.78575,0.7856,0.7856,70700000.0
2008-05-30 07:24:00,0.7856,0.7856,0.7856,0.7856,15000000.0
2008-05-30 07:25:00,0.7856,0.7856,0.7856,0.7856,22700000.0
2008-05-30 07:26:00,0.7856,0.7856,0.7855,0.7856,35100000.0
2008-05-30 07:27:00,0.7856,0.7856,0.7855,0.7856,62900000.0
2008-05-30 07:28:00,0.7856,0.7856,0.7855,0.7855,47799998.0
2008-05-30 07:29:00,0.7856,0.7856,0.7856,0.7856,46300000.0
2008-05-30 07:30:00,0.7856,0.7856,0.7855,0.7856,83800000.0
2008-05-30 07:31:00,0.7856,0.7856,0.78535,0.78545,29000000.0
2008-05-30 07:32:00,0.78545,0.78545,0.78545,0.78545,3300000.0
2008-05-30 07:33:00,0.78545,0.78545,0.78545,0.78545,30500000.0
2008-05-30 07:34:00,0.78545,0.78545,0.78545,0.78545,47100000.0
2008-05-30 07:35:00,0.78545,0.78545,0.78535,0.78535,26600000.0
2008-05-30 07:36:00,0.78535,0.78535,0.78535,0.78535,41800000.0
2008-05-30 07:37:00,0.78535,0.78535,0.7852,0.7852,94800000.0
2008-05-30 07:38:00,0.7852,0.7852,0.7852,0.7852,138500000.0
2008-05-30 07:39:00,0.7852,0.7852,0.7852,0.7852,54300000.0
2008-05-30 07:40:00,0.7852,0.7852,0.7852,0.7852,4700000.0
2008-05-30 07:41:00,0.7852,0.7852,0.7852,0.7852,45500000.0
2008-05-30 07:42:00,0.7852,0.7852,0.7852,0.7852,33700000.0
2008-05-30 07:43:00,0.7852,0.7853,0.7852,0.7853,73200000.0
2008-05-30 07:44:00,0.7853,0.7853,0.7852,0.7852,76700000.0
2008-05-30 07:45:00,0.7852,0.7852,0.7851,0.7852,86600000.0
2008-05-30 07:46:00,0.7852,0.7852,0.7851,0.7852,96999999.0
2008-05-30 07:47:00,0.7852,0.7852,0.7851,0.7852,45400000.0
2008-05-30 07:48:00,0.7852,0.7852,0.7851,0.7851,45800000.0
2008-05-30 07:49:00,0.7851,0.7852,0.7851,0.7852,51800000.0
2008-05-30 07:50:00,0.7852,0.7853,0.7852,0.7852,50400000.0
2008-05-30 07:51:00,0.7852,0.7853,0.7851,0.7852,94000000.0
2008-05-30 07:52:00,0.7851,0.7852,0.7851,0.7852,37300000.0
2008-05-30 07:53:00,0.7851,0.7852,0.7851,0.7852,47700000.0
2008-05-30 07:54:00,0.7852,0.7852,0.78505,0.7851,19700000.0
2008-05-30 07:55:00,0.7851,0.7851,0.7851,0.7851,1800000.0
2008-05-30 07:56:00,0.7851,0.7852,0.7851,0.7852,5900000.0
2008-05-30 07:57:00,0.7851,0.7853,0.7851,0.7851,55200000.0
2008-05-30 07:58:00,0.7851,0.7853,0.7851,0.7852,56800000.0
2008-05-30 07:59:00,0.7851,0.7852,0.7851,0.7851,75500000.0
2008-05-30 08:00:00,0.78505,0.7851,0.7841,0.7844,164000001.0
2008-05-30 08:01:00,0.7844,0.7846,0.7844,0.7846,160988328.0
2008-05-30 08:02:00,0.78445,0.7846,0.78405,0.78405,221977288.0
2008-05-30 08:03:00,0.78405,0.78405,0.78395,0.784,63700000.0
2008-05-30 08:04:00,0.784,0.784,0.7834,0.7835,183300000.0
2008-05-30 08:05:00,0.7835,0.7837,0.7835,0.7836,57300000.0
2008-05-30 08:06:00,0.7836,0.7837,0.7836,0.7837,358900000.0
2008-05-30 08:07:00,0.7837,0.7837,0.7835,0.7835,159700000.0
2008-05-30 08:08:00,0.7835,0.7836,0.7834,0.7836,251300002.0
2008-05-30 08:09:00,0.7836,0.7837,0.78355,0.78365,816499993.0
2008-05-30 08:10:00,0.7837,0.7839,0.78365,0.7839,191700002.0
2008-05-30 08:11:00,0.7839,0.7844,0.7839,0.7843,312200000.0
2008-05-30 08:12:00,0.7843,0.78455,0.7843,0.7845,225299999.0
2008-05-30 08:13:00,0.7845,0.7846,0.7844,0.7844,188700000.0
2008-05-30 08:14:00,0.7844,0.7844,0.78415,0.78425,561899999.0
2008-05-30 08:15:00,0.78425,0.78435,0.78425,0.7843,350200001.0
2008-05-30 08:16:00,0.7843,0.7843,0.78395,0.7841,103400000.0
2008-05-30 08:17:00,0.7841,0.7842,0.78405,0.78415,80800000.0
2008-05-30 08:18:00,0.78405,0.78405,0.78395,0.78395,64800000.0
2008-05-30 08:19:00,0.78395,0.7841,0.78395,0.7841,77300000.0
2008-05-30 08:20:00,0.7841,0.7843,0.7841,0.7843,74100000.0
2008-05-30 08:21:00,0.7843,0.78435,0.7839,0.78395,252600000.0
2008-05-30 08:22:00,0.78395,0.784,0.7838,0.78395,99200000.0
2008-05-30 08:23:00,0.78395,0.78395,0.78365,0.78365,265299999.0
2008-05-30 08:24:00,0.78365,0.78375,0.78345,0.7836,208900000.0
2008-05-30 08:25:00,0.7835,0.78365,0.78345,0.7836,395399999.0
2008-05-30 08:26:00,0.7836,0.7837,0.78355,0.7836,111100000.0
2008-05-30 08:27:00,0.7836,0.7836,0.7835,0.7835,98100000.0
2008-05-30 08:28:00,0.7835,0.7836,0.7835,0.7836,263900002.0
2008-05-30 08:29:00,0.7836,0.7837,0.7836,0.7836,240100000.0
2008-05-30 08:30:00,0.7836,0.7839,0.7836,0.7839,123400000.0
2008-05-30 08:31:00,0.7839,0.7839,0.78375,0.78375,224900000.0
2008-05-30 08:32:00,0.78375,0.78385,0.7837,0.7838,197000000.0
2008-05-30 08:33:00,0.7838,0.7839,0.7837,0.7839,407400000.0
2008-05-30 08:34:00,0.7839,0.7839,0.7839,0.7839,233599999.0
2008-05-30 08:35:00,0.7839,0.784,0.7839,0.78395,72500000.0
2008-05-30 08:36:00,0.78395,0.78395,0.7837,0.78375,407700002.0
2008-05-30 08:37:00,0.78375,0.7838,0.78375,0.7838,151000000.0
2008-05-30 08:38:00,0.78385,0.78385,0.7838,0.7838,130100000.0
2008-05-30 08:39:00,0.7838,0.784,0.7838,0.78395,169900000.0
2008-05-30 08:40:00,0.7839,0.784,0.7839,0.78395,86600000.0
2008-05-30 08:41:00,0.78395,0.78415,0.78395,0.7841,153800000.0
2008-05-30 08:42:00,0.7841,0.78425,0.7841,0.78425,294600000.0
2008-05-30 08:43:00,0.78425,0.7844,0.78425,0.7843,209700000.0
2008-05-30 08:44:00,0.7843,0.7844,0.7843,0.7843,262900000.0
2008-05-30 08:45:00,0.7843,0.7843,0.7841,0.7843,872300004.0
2008-05-30 08:46:00,0.7843,0.7843,0.7843,0.7843,36700000.0
2008-05-30 08:47:00,0.78415,0.7842,0.784,0.78405,176599999.0
2008-05-30 08:48:00,0.78405,0.78405,0.784,0.78405,54800000.0
2008-05-30 08:49:00,0.78405,0.78405,0.7838,0.7839,146099999.0
2008-05-30 08:50:00,0.7839,0.78395,0.7839,0.7839,280100000.0
2008-05-30 08:51:00,0.7839,0.7841,0.7839,0.7841,130199998.0
2008-05-30 08:52:00,0.7841,0.7843,0.7841,0.7843,374000000.0
2008-05-30 08:53:00,0.7843,0.78445,0.78425,0.78425,435699996.0
2008-05-30 08:54:00,0.78425,0.7844,0.7842,0.7844,221000001.0
2008-05-30 08:55:00,0.7844,0.7844,0.7844,0.7844,24000000.0
2008-05-30 08:56:00,0.7844,0.7844,0.7844,0.7844,28600000.0
2008-05-30 08:57:00,0.7844,0.7844,0.7844,0.7844,20300000.0
2008-05-30 08:58:00,0.7844,0.7844,0.7844,0.7844,19100000.0
2008-05-30 08:59:00,0.7844,0.7844,0.78425,0.7844,88800000.0
2008-05-30 09:00:00,0.7844,0.7844,0.78415,0.7844,110800000.0
2008-05-30 09:01:00,0.7844,0.78455,0.7844,0.7845,112000000.0
2008-05-30 09:02:00,0.7845,0.7845,0.7842,0.7843,134300000.0
2008-05-30 09:03:00,0.7843,0.78445,0.7843,0.78445,199599999.0
2008-05-30 09:04:00,0.7844,0.7846,0.7844,0.7846,189200000.0
2008-05-30 09:05:00,0.78455,0.7846,0.78455,0.7846,70800000.0
2008-05-30 09:06:00,0.7846,0.7847,0.7846,0.78465,369499998.0
2008-05-30 09:07:00,0.7846,0.7847,0.7846,0.7847,229399999.0
2008-05-30 09:08:00,0.7847,0.7847,0.78445,0.7846,169499998.0
2008-05-30 09:09:00,0.7846,0.7846,0.78435,0.7844,156200000.0
2008-05-30 09:10:00,0.7844,0.7844,0.78425,0.78435,265500000.0
2008-05-30 09:11:00,0.7844,0.78445,0.7843,0.78435,341400000.0
2008-05-30 09:12:00,0.78435,0.7845,0.78425,0.78435,126200000.0
2008-05-30 09:13:00,0.78435,0.7844,0.7843,0.78435,260700000.0
2008-05-30 09:14:00,0.7843,0.7845,0.7843,0.7844,155100000.0
2008-05-30 09:15:00,0.7844,0.7844,0.78425,0.7844,284600000.0
2008-05-30 09:16:00,0.7844,0.78445,0.7843,0.7843,72800000.0
2008-05-30 09:17:00,0.7843,0.78445,0.7843,0.78445,145200000.0
2008-05-30 09:18:00,0.78445,0.78445,0.7842,0.78425,150900000.0
2008-05-30 09:19:00,0.78425,0.78425,0.7838,0.7839,187500000.0
2008-05-30 09:20:00,0.7839,0.7839,0.7837,0.7837,269100000.0
2008-05-30 09:21:00,0.7837,0.78415,0.7837,0.7841,326199999.0
2008-05-30 09:22:00,0.78395,0.78395,0.78385,0.78385,142800000.0
2008-05-30 09:23:00,0.78385,0.7839,0.78385,0.78385,50800000.0
2008-05-30 09:24:00,0.78385,0.78385,0.7838,0.78385,89800000.0
2008-05-30 09:25:00,0.78385,0.78385,0.78385,0.78385,105400000.0
2008-05-30 09:26:00,0.78385,0.7839,0.78385,0.78385,107900000.0
2008-05-30 09:27:00,0.78385,0.7839,0.78375,0.78375,116200000.0
2008-05-30 09:28:00,0.78375,0.78375,0.78355,0.78355,157800000.0
2008-05-30 09:29:00,0.78355,0.78365,0.78355,0.78355,125100000.0
2008-05-30 09:30:00,0.78355,0.78375,0.78355,0.7837,41100000.0
2008-05-30 09:31:00,0.7837,0.7838,0.7837,0.78375,53200000.0
2008-05-30 09:32:00,0.78375,0.7839,0.78375,0.7839,88500000.0
2008-05-30 09:33:00,0.7839,0.7839,0.7837,0.7837,75200000.0
2008-05-30 09:34:00,0.78375,0.78385,0.7837,0.7838,136400000.0
2008-05-30 09:35:00,0.78385,0.784,0.7838,0.78385,77100000.0
2008-05-30 09:36:00,0.78385,0.7839,0.7838,0.7838,138200000.0
2008-05-30 09:37:00,0.7838,0.7842,0.7838,0.7842,76400000.0
2008-05-30 09:38:00,0.7841,0.7842,0.7841,0.7841,137500000.0
2008-05-30 09:39:00,0.7841,0.7841,0.7839,0.78395,344100002.0
2008-05-30 09:40:00,0.7839,0.784,0.78355,0.78365,515799999.0
2008-05-30 09:41:00,0.7837,0.7838,0.78355,0.78375,93800000.0
2008-05-30 09:42:00,0.7838,0.7839,0.78375,0.7839,91000000.0
2008-05-30 09:43:00,0.7839,0.7841,0.7839,0.784,106400000.0
2008-05-30 09:44:00,0.784,0.7841,0.78395,0.784,60800000.0
2008-05-30 09:45:00,0.78395,0.78435,0.78395,0.78435,97000000.0
2008-05-30 09:46:00,0.78435,0.78435,0.784,0.784,142400000.0
2008-05-30 09:47:00,0.78405,0.7842,0.78405,0.7842,82800000.0
2008-05-30 09:48:00,0.7842,0.7842,0.78405,0.7841,106200000.0
2008-05-30 09:49:00,0.7841,0.7842,0.784,0.7842,71900000.0
2008-05-30 09:50:00,0.7842,0.7843,0.7842,0.78425,33100000.0
2008-05-30 09:51:00,0.78425,0.7843,0.78425,0.7843,48600000.0
2008-05-30 09:52:00,0.78435,0.7844,0.7843,0.7843,101800000.0
2008-05-30 09:53:00,0.7843,0.7843,0.78405,0.7841,144700000.0
2008-05-30 09:54:00,0.7841,0.7842,0.78405,0.7841,50600000.0
2008-05-30 09:55:00,0.7841,0.7841,0.78405,0.7841,42300000.0
2008-05-30 09:56:00,0.7841,0.7841,0.78405,0.7841,32000000.0
2008-05-30 09:57:00,0.7841,0.7842,0.7839,0.784,78400000.0
2008-05-30 09:58:00,0.78395,0.7841,0.78385,0.7839,670400001.0
2008-05-30 09:59:00,0.78395,0.7841,0.7839,0.7841,266500001.0
2008-05-30 10:00:00,0.7841,0.7843,0.7841,0.7842,154200000.0
2008-05-30 10:01:00,0.7842,0.7842,0.78395,0.784,140000000.0
2008-05-30 10:02:00,0.784,0.784,0.7839,0.784,123900000.0
2008-05-30 10:03:00,0.784,0.7841,0.7839,0.784,196600000.0
2008-05-30 10:04:00,0.784,0.7841,0.784,0.7841,149600000.0
2008-05-30 10:05:00,0.78415,0.78415,0.78405,0.7841,134300000.0
2008-05-30 10:06:00,0.7841,0.7842,0.784,0.7841,78500000.0
2008-05-30 10:07:00,0.7841,0.7843,0.784,0.7843,181500000.0
2008-05-30 10:08:00,0.7843,0.7844,0.784,0.78425,264700000.0
2008-05-30 10:09:00,0.7843,0.78465,0.7843,0.7846,211100000.0
2008-05-30 10:10:00,0.7846,0.78465,0.7844,0.7845,148800000.0
2008-05-30 10:11:00,0.78455,0.7846,0.7844,0.7846,177100000.0
2008-05-30 10:12:00,0.7846,0.7846,0.7845,0.7846,172400000.0
2008-05-30 10:13:00,0.7846,0.7847,0.7846,0.7846,260900000.0
2008-05-30 10:14:00,0.7846,0.7846,0.7845,0.7846,203600000.0
2008-05-30 10:15:00,0.7846,0.7846,0.7844,0.7845,176900000.0
2008-05-30 10:16:00,0.7845,0.7847,0.7844,0.7845,345000000.0
2008-05-30 10:17:00,0.7845,0.7845,0.7844,0.7845,128300000.0
2008-05-30 10:18:00,0.7845,0.7845,0.7844,0.7845,85400000.0
2008-05-30 10:19:00,0.7845,0.7845,0.7844,0.7844,86200000.0
2008-05-30 10:20:00,0.7844,0.7845,0.7844,0.7845,93700000.0
2008-05-30 10:21:00,0.7845,0.7845,0.7844,0.7845,82700000.0
2008-05-30 10:22:00,0.7845,0.7846,0.7845,0.78455,142100000.0
2008-05-30 10:23:00,0.78455,0.7847,0.7845,0.78465,117500000.0
2008-05-30 10:24:00,0.78465,0.7848,0.78465,0.7847,128500000.0
2008-05-30 10:25:00,0.7847,0.7848,0.7847,0.7848,85000000.0
2008-05-30 10:26:00,0.7848,0.7848,0.7847,0.78475,86700001.0
2008-05-30 10:27:00,0.7847,0.7848,0.7847,0.78475,92300000.0
2008-05-30 10:28:00,0.78475,0.7848,0.7847,0.7848,108800000.0
2008-05-30 10:29:00,0.78475,0.785,0.78475,0.785,94400000.0
2008-05-30 10:30:00,0.78495,0.7852,0.78495,0.7852,96000000.0
2008-05-30 10:31:00,0.7852,0.78525,0.78515,0.78525,116500000.0
2008-05-30 10:32:00,0.7853,0.7854,0.7852,0.7852,186000000.0
2008-05-30 10:33:00,0.7852,0.78545,0.7851,0.78545,147400000.0
2008-05-30 10:34:00,0.7854,0.7855,0.7852,0.7853,125400000.0
2008-05-30 10:35:00,0.7853,0.7854,0.78525,0.7854,99600000.0
2008-05-30 10:36:00,0.7854,0.7856,0.7854,0.7855,67300000.0
2008-05-30 10:37:00,0.7855,0.7855,0.7853,0.7854,213500000.0
2008-05-30 10:38:00,0.7854,0.7855,0.7854,0.7855,88700000.0
2008-05-30 10:39:00,0.7855,0.7856,0.7854,0.7856,107800000.0
2008-05-30 10:40:00,0.7856,0.7857,0.7856,0.78565,142800000.0
2008-05-30 10:41:00,0.78565,0.7857,0.78565,0.7857,59900000.0
2008-05-30 10:42:00,0.7857,0.7859,0.7857,0.78585,141900000.0
2008-05-30 10:43:00,0.7859,0.7859,0.7858,0.7858,169800000.0
2008-05-30 10:44:00,0.7858,0.7859,0.78575,0.7858,293000000.0
2008-05-30 10:45:00,0.78575,0.7859,0.7857,0.7859,101600000.0
2008-05-30 10:46:00,0.7859,0.7861,0.7859,0.7861,186300000.0
2008-05-30 10:47:00,0.7861,0.7862,0.7859,0.7861,168800000.0
2008-05-30 10:48:00,0.7861,0.7862,0.7861,0.7861,102000000.0
2008-05-30 10:49:00,0.7861,0.7862,0.7859,0.7859,100200000.0
2008-05-30 10:50:00,0.7859,0.7859,0.7857,0.7857,192000000.0
2008-05-30 10:51:00,0.7857,0.78585,0.78565,0.78565,93000000.0
2008-05-30 10:52:00,0.78565,0.7857,0.7854,0.7854,210200000.0
2008-05-30 10:53:00,0.7854,0.7854,0.7853,0.7854,184200000.0
2008-05-30 10:54:00,0.7854,0.7854,0.7853,0.7854,82300000.0
2008-05-30 10:55:00,0.7853,0.78545,0.7853,0.78545,90900000.0
2008-05-30 10:56:00,0.78545,0.7856,0.78545,0.7855,238600000.0
2008-05-30 10:57:00,0.7855,0.78565,0.7855,0.78555,144900000.0
2008-05-30 10:58:00,0.7855,0.7856,0.7855,0.7856,21500000.0
2008-05-30 10:59:00,0.7856,0.7857,0.78545,0.78545,49900000.0
2008-05-30 11:00:00,0.78545,0.78565,0.78545,0.78565,183300000.0
2008-05-30 11:01:00,0.7856,0.7856,0.78545,0.7856,206800000.0
2008-05-30 11:02:00,0.7856,0.7857,0.78555,0.78565,165700000.0
2008-05-30 11:03:00,0.7857,0.78575,0.7856,0.7856,126400000.0
2008-05-30 11:04:00,0.7856,0.7856,0.7855,0.7855,172700000.0
2008-05-30 11:05:00,0.7855,0.7856,0.7855,0.78555,56400000.0
2008-05-30 11:06:00,0.78555,0.7857,0.78555,0.78565,48500000.0
2008-05-30 11:07:00,0.78565,0.7857,0.7856,0.7857,139900000.0
2008-05-30 11:08:00,0.7857,0.7858,0.7856,0.7858,68500000.0
2008-05-30 11:09:00,0.7858,0.78595,0.78575,0.78595,122500000.0
2008-05-30 11:10:00,0.7859,0.786,0.78585,0.7859,95800000.0
2008-05-30 11:11:00,0.7859,0.7859,0.7858,0.7859,180500000.0
2008-05-30 11:12:00,0.7859,0.786,0.78585,0.78585,110700000.0
2008-05-30 11:13:00,0.78585,0.78585,0.7857,0.78585,96700000.0
2008-05-30 11:14:00,0.7859,0.7859,0.7858,0.78585,126100000.0
2008-05-30 11:15:00,0.78585,0.7859,0.7858,0.78585,111700000.0
2008-05-30 11:16:00,0.78585,0.786,0.7858,0.786,157400000.0
2008-05-30 11:17:00,0.786,0.786,0.78585,0.7859,140800000.0
2008-05-30 11:18:00,0.7859,0.78595,0.78575,0.78575,73400000.0
2008-05-30 11:19:00,0.78575,0.78575,0.7856,0.78565,82100000.0
2008-05-30 11:20:00,0.7856,0.7856,0.7856,0.7856,31200000.0
2008-05-30 11:21:00,0.7856,0.7856,0.7855,0.7855,96700000.0
2008-05-30 11:22:00,0.7855,0.7855,0.7855,0.7855,34800000.0
2008-05-30 11:23:00,0.7855,0.7855,0.7852,0.7854,145600000.0
2008-05-30 11:24:00,0.7854,0.78545,0.7853,0.7854,95300000.0
2008-05-30 11:25:00,0.7854,0.7854,0.7853,0.7854,123800000.0
2008-05-30 11:26:00,0.7854,0.7855,0.7853,0.7853,184200001.0
2008-05-30 11:27:00,0.7853,0.78535,0.78525,0.7853,37700000.0
2008-05-30 11:28:00,0.78535,0.78545,0.7853,0.78545,25700000.0
2008-05-30 11:29:00,0.78545,0.7856,0.78545,0.7856,125800000.0
2008-05-30 11:30:00,0.7856,0.78565,0.78555,0.7856,60600000.0
2008-05-30 11:31:00,0.7856,0.7857,0.7855,0.7855,58300000.0
2008-05-30 11:32:00,0.7855,0.78555,0.7855,0.7855,53300000.0
2008-05-30 11:33:00,0.7855,0.7856,0.78535,0.7855,47000000.0
2008-05-30 11:34:00,0.78545,0.78565,0.78545,0.78555,71200000.0
2008-05-30 11:35:00,0.78555,0.7856,0.7855,0.7855,62600000.0
2008-05-30 11:36:00,0.7855,0.78555,0.7855,0.78555,77900000.0
2008-05-30 11:37:00,0.7856,0.78575,0.78555,0.7857,87100000.0
2008-05-30 11:38:00,0.7857,0.7858,0.78565,0.7858,78000000.0
2008-05-30 11:39:00,0.7858,0.7858,0.78555,0.7856,191700000.0
2008-05-30 11:40:00,0.7856,0.78575,0.7856,0.7857,127400000.0
2008-05-30 11:41:00,0.7857,0.7857,0.7856,0.7856,134100000.0
2008-05-30 11:42:00,0.78565,0.78565,0.7855,0.7855,85000000.0
2008-05-30 11:43:00,0.7855,0.7856,0.7853,0.7855,197100000.0
2008-05-30 11:44:00,0.7855,0.7855,0.78545,0.78545,68600000.0
2008-05-30 11:45:00,0.78545,0.7855,0.7854,0.78545,104100000.0
2008-05-30 11:46:00,0.7855,0.78555,0.78545,0.78555,48900000.0
2008-05-30 11:47:00,0.78555,0.78555,0.7855,0.78555,106200000.0
2008-05-30 11:48:00,0.78555,0.7857,0.78545,0.7855,137500000.0
2008-05-30 11:49:00,0.7855,0.7855,0.78525,0.7853,109500000.0
2008-05-30 11:50:00,0.7853,0.7854,0.7853,0.7854,111800000.0
2008-05-30 11:51:00,0.7854,0.7856,0.7854,0.78555,68300000.0
2008-05-30 11:52:00,0.78555,0.78575,0.78545,0.7855,105500000.0
2008-05-30 11:53:00,0.7855,0.7855,0.7854,0.7855,106500000.0
2008-05-30 11:54:00,0.7855,0.7856,0.7854,0.78555,73400000.0
2008-05-30 11:55:00,0.7856,0.7857,0.78555,0.7856,32700000.0
2008-05-30 11:56:00,0.78565,0.78585,0.78565,0.78585,78700000.0
2008-05-30 11:57:00,0.7858,0.78595,0.7858,0.7859,172200000.0
2008-05-30 11:58:00,0.7859,0.786,0.7859,0.786,46700000.0
2008-05-30 11:59:00,0.786,0.7861,0.786,0.7861,81200000.0
2008-05-30 12:00:00,0.7861,0.78615,0.78605,0.7861,153300000.0
2008-05-30 12:01:00,0.7861,0.7861,0.786,0.786,187400000.0
2008-05-30 12:02:00,0.786,0.78615,0.786,0.7861,183600000.0
2008-05-30 12:03:00,0.78615,0.7862,0.786,0.78615,153900000.0
2008-05-30 12:04:00,0.78615,0.7862,0.786,0.786,142100000.0
2008-05-30 12:05:00,0.786,0.786,0.7858,0.7859,142900000.0
2008-05-30 12:06:00,0.7859,0.7859,0.78565,0.7857,83500000.0
2008-05-30 12:07:00,0.7857,0.7857,0.7855,0.7855,241900000.0
2008-05-30 12:08:00,0.7855,0.7856,0.7855,0.78555,64100000.0
2008-05-30 12:09:00,0.78555,0.78565,0.7855,0.7856,47500000.0
2008-05-30 12:10:00,0.7856,0.78575,0.7856,0.78565,122200000.0
2008-05-30 12:11:00,0.78565,0.7859,0.7856,0.78565,79600000.0
2008-05-30 12:12:00,0.7856,0.7857,0.7856,0.7857,122200000.0
2008-05-30 12:13:00,0.7857,0.7857,0.7854,0.78545,211400000.0
2008-05-30 12:14:00,0.78545,0.78555,0.78545,0.78545,98100000.0
2008-05-30 12:15:00,0.7854,0.78555,0.7854,0.7855,122800000.0
2008-05-30 12:16:00,0.78555,0.7858,0.7855,0.7858,89100000.0
2008-05-30 12:17:00,0.7858,0.7859,0.7858,0.7859,141600000.0
2008-05-30 12:18:00,0.7859,0.7859,0.78565,0.7857,377600000.0
2008-05-30 12:19:00,0.7857,0.7858,0.7856,0.7858,223800000.0
2008-05-30 12:20:00,0.7858,0.7858,0.7857,0.7857,90400000.0
2008-05-30 12:21:00,0.78575,0.7858,0.7857,0.78575,30300000.0
2008-05-30 12:22:00,0.78575,0.78575,0.7857,0.7857,33000000.0
2008-05-30 12:23:00,0.7857,0.7858,0.7856,0.7856,115200000.0
2008-05-30 12:24:00,0.7856,0.78565,0.7856,0.78565,76000000.0
2008-05-30 12:25:00,0.7856,0.78565,0.7856,0.78565,90200000.0
2008-05-30 12:26:00,0.78565,0.7858,0.7856,0.7858,168400000.0
2008-05-30 12:27:00,0.7858,0.7858,0.7857,0.7858,195900000.0
2008-05-30 12:28:00,0.7858,0.78595,0.7857,0.7859,99100000.0
2008-05-30 12:29:00,0.7859,0.7859,0.7858,0.7858,53500000.0
2008-05-30 12:30:00,0.7858,0.7859,0.7857,0.7858,124900000.0
2008-05-30 12:31:00,0.7858,0.7858,0.7855,0.7856,256100000.0
2008-05-30 12:32:00,0.78565,0.7858,0.78565,0.78575,145200000.0
2008-05-30 12:33:00,0.78575,0.7858,0.7857,0.7858,91900000.0
2008-05-30 12:34:00,0.7858,0.786,0.7858,0.78585,78500000.0
2008-05-30 12:35:00,0.7859,0.7861,0.7859,0.7861,45000000.0
2008-05-30 12:36:00,0.7861,0.7861,0.7859,0.7861,86600000.0
2008-05-30 12:37:00,0.7861,0.7862,0.7861,0.7861,201000000.0
2008-05-30 12:38:00,0.7861,0.7863,0.7861,0.7863,228400000.0
2008-05-30 12:39:00,0.7862,0.7862,0.786,0.7861,121300000.0
2008-05-30 12:40:00,0.7861,0.7861,0.7859,0.7861,123300000.0
2008-05-30 12:41:00,0.7861,0.7863,0.7861,0.7863,162500000.0
2008-05-30 12:42:00,0.7863,0.7863,0.78625,0.7863,81400000.0
2008-05-30 12:43:00,0.78635,0.7864,0.7863,0.78635,26600000.0
2008-05-30 12:44:00,0.78635,0.7864,0.7863,0.7863,106000000.0
2008-05-30 12:45:00,0.7863,0.7864,0.7862,0.78635,116300000.0
2008-05-30 12:46:00,0.7863,0.7864,0.7863,0.78635,132300000.0
2008-05-30 12:47:00,0.7863,0.7864,0.7863,0.7864,115900000.0
2008-05-30 12:48:00,0.7864,0.7865,0.7864,0.78645,60800000.0
2008-05-30 12:49:00,0.78645,0.7865,0.78635,0.7864,65600000.0
2008-05-30 12:50:00,0.7864,0.7864,0.7863,0.7863,66000000.0
2008-05-30 12:51:00,0.7863,0.7865,0.7863,0.7864,95800000.0
2008-05-30 12:52:00,0.7864,0.78645,0.7864,0.7864,64200000.0
2008-05-30 12:53:00,0.7864,0.7864,0.7863,0.7863,31900000.0
2008-05-30 12:54:00,0.7863,0.78635,0.7863,0.78635,49300000.0
2008-05-30 12:55:00,0.78635,0.78635,0.78625,0.78635,36900000.0
2008-05-30 12:56:00,0.78635,0.78635,0.78625,0.78625,98400000.0
2008-05-30 12:57:00,0.78625,0.7863,0.78625,0.7863,42700000.0
2008-05-30 12:58:00,0.7863,0.7863,0.7861,0.7862,63300000.0
2008-05-30 12:59:00,0.7862,0.78625,0.78605,0.7861,65400000.0
2008-05-30 13:00:00,0.78605,0.78615,0.786,0.78605,78500000.0
2008-05-30 13:01:00,0.78605,0.7861,0.786,0.78605,76800000.0
2008-05-30 13:02:00,0.78605,0.78615,0.78605,0.7861,61300000.0
2008-05-30 13:03:00,0.7861,0.7861,0.7859,0.7859,70500000.0
2008-05-30 13:04:00,0.7859,0.78595,0.78575,0.78575,74100000.0
2008-05-30 13:05:00,0.78575,0.7858,0.7857,0.7858,62300000.0
2008-05-30 13:06:00,0.7858,0.78595,0.78575,0.78595,54800000.0
2008-05-30 13:07:00,0.78595,0.78605,0.7859,0.78605,76200000.0
2008-05-30 13:08:00,0.78605,0.7863,0.786,0.7862,117900000.0
2008-05-30 13:09:00,0.7862,0.7864,0.7862,0.7863,80700000.0
2008-05-30 13:10:00,0.7863,0.7864,0.7862,0.78625,122200000.0
2008-05-30 13:11:00,0.78625,0.7864,0.78625,0.7863,94600000.0
2008-05-30 13:12:00,0.7863,0.78635,0.7863,0.7863,59100000.0
2008-05-30 13:13:00,0.7863,0.7866,0.7863,0.7865,135200000.0
2008-05-30 13:14:00,0.7865,0.7867,0.7865,0.7866,172700000.0
2008-05-30 13:15:00,0.78665,0.78665,0.78645,0.7865,102900000.0
2008-05-30 13:16:00,0.7865,0.7865,0.7864,0.78645,101300000.0
2008-05-30 13:17:00,0.78645,0.78655,0.78645,0.7865,130600000.0
2008-05-30 13:18:00,0.7865,0.7866,0.7865,0.78655,131600000.0
2008-05-30 13:19:00,0.7866,0.7867,0.7865,0.7867,49700000.0
2008-05-30 13:20:00,0.78675,0.7869,0.78675,0.7868,89200000.0
2008-05-30 13:21:00,0.78685,0.7871,0.7868,0.787,123600000.0
2008-05-30 13:22:00,0.787,0.78715,0.787,0.7871,67100000.0
2008-05-30 13:23:00,0.7871,0.7873,0.7871,0.7871,69600000.0
2008-05-30 13:24:00,0.7871,0.78725,0.78705,0.78715,746399998.0
2008-05-30 13:25:00,0.78715,0.7872,0.78705,0.7872,313299999.0
2008-05-30 13:26:00,0.7872,0.7872,0.78695,0.78695,58000001.0
2008-05-30 13:27:00,0.787,0.7871,0.78685,0.78705,267299999.0
2008-05-30 13:28:00,0.787,0.78705,0.78695,0.787,139300001.0
2008-05-30 13:29:00,0.787,0.7871,0.787,0.7871,39700000.0
2008-05-30 13:30:00,0.7871,0.78725,0.787,0.7872,79100000.0
2008-05-30 13:31:00,0.78725,0.7873,0.78715,0.7872,105900000.0
2008-05-30 13:32:00,0.7872,0.7874,0.7872,0.7874,48900000.0
2008-05-30 13:33:00,0.7874,0.78745,0.78735,0.78735,69900000.0
2008-05-30 13:34:00,0.78735,0.7874,0.78735,0.7874,47100000.0
2008-05-30 13:35:00,0.7874,0.7874,0.78735,0.78735,30500000.0
2008-05-30 13:36:00,0.78735,0.78745,0.78735,0.78735,18800000.0
2008-05-30 13:37:00,0.78735,0.78745,0.78735,0.7874,32200000.0
2008-05-30 13:38:00,0.78735,0.78735,0.78725,0.78725,161300000.0
2008-05-30 13:39:00,0.78725,0.7873,0.78725,0.7873,59900000.0
2008-05-30 13:40:00,0.7873,0.7873,0.7873,0.7873,4900000.0
2008-05-30 13:41:00,0.7873,0.78735,0.7872,0.7872,121600000.0
2008-05-30 13:42:00,0.7872,0.78725,0.78715,0.78715,91100000.0
2008-05-30 13:43:00,0.78715,0.78715,0.7871,0.78715,79000000.0
2008-05-30 13:44:00,0.78715,0.78715,0.7871,0.78715,17900000.0
2008-05-30 13:45:00,0.7871,0.78725,0.7871,0.78725,98600000.0
2008-05-30 13:46:00,0.78725,0.78735,0.7872,0.7872,50900000.0
2008-05-30 13:47:00,0.78725,0.7873,0.7872,0.78725,58900000.0
2008-05-30 13:48:00,0.78725,0.7874,0.78725,0.7873,37800000.0
2008-05-30 13:49:00,0.7873,0.7874,0.78725,0.7873,29300000.0
2008-05-30 13:50:00,0.7873,0.7873,0.7872,0.7872,88100000.0
2008-05-30 13:51:00,0.7872,0.78725,0.7872,0.78725,94500000.0
2008-05-30 13:52:00,0.78725,0.78725,0.7872,0.78725,58100000.0
2008-05-30 13:53:00,0.78725,0.78725,0.7872,0.7872,33700000.0
2008-05-30 13:54:00,0.7872,0.7872,0.7869,0.7869,156800000.0
2008-05-30 13:55:00,0.78695,0.78695,0.78685,0.7869,141300000.0
2008-05-30 13:56:00,0.7869,0.7869,0.7868,0.78685,85300000.0
2008-05-30 13:57:00,0.78685,0.78685,0.7866,0.7866,124200000.0
2008-05-30 13:58:00,0.7866,0.7866,0.7865,0.7865,115900001.0
2008-05-30 13:59:00,0.78655,0.7866,0.7865,0.78655,78600000.0
2008-05-30 14:00:00,0.78655,0.7866,0.7865,0.7865,96000000.0
2008-05-30 14:01:00,0.7865,0.7867,0.7865,0.7866,132800000.0
2008-05-30 14:02:00,0.78665,0.7868,0.78655,0.78665,107200000.0
2008-05-30 14:03:00,0.78665,0.78675,0.7866,0.7866,201500000.0
2008-05-30 14:04:00,0.7866,0.7866,0.78655,0.7866,55600000.0
2008-05-30 14:05:00,0.7866,0.7866,0.78625,0.7863,76900000.0
2008-05-30 14:06:00,0.7863,0.7863,0.7861,0.7862,105300000.0
2008-05-30 14:07:00,0.7862,0.7863,0.7862,0.78625,125500000.0
2008-05-30 14:08:00,0.78625,0.78635,0.78625,0.78635,14600000.0
2008-05-30 14:09:00,0.7863,0.78635,0.78625,0.7863,170500000.0
2008-05-30 14:10:00,0.7863,0.7866,0.7863,0.7866,109300000.0
2008-05-30 14:11:00,0.7866,0.7867,0.7866,0.78665,118500000.0
2008-05-30 14:12:00,0.78665,0.7867,0.78635,0.7864,216700000.0
2008-05-30 14:13:00,0.7864,0.7864,0.7862,0.7862,93700000.0
2008-05-30 14:14:00,0.7862,0.7862,0.786,0.78605,102000000.0
2008-05-30 14:15:00,0.78605,0.78605,0.78585,0.7859,149300000.0
2008-05-30 14:16:00,0.786,0.7861,0.78595,0.7861,63500000.0
2008-05-30 14:17:00,0.7861,0.78625,0.7861,0.78625,36200000.0
2008-05-30 14:18:00,0.78625,0.78625,0.7862,0.7862,36000000.0
2008-05-30 14:19:00,0.78625,0.7863,0.78615,0.7862,80500000.0
2008-05-30 14:20:00,0.7862,0.7862,0.786,0.78605,89000000.0
2008-05-30 14:21:00,0.7861,0.78625,0.7861,0.7862,47200000.0
2008-05-30 14:22:00,0.7862,0.78625,0.7861,0.7862,37500000.0
2008-05-30 14:23:00,0.7862,0.7863,0.7861,0.7863,96800000.0
2008-05-30 14:24:00,0.7863,0.7863,0.7862,0.7862,67300000.0
2008-05-30 14:25:00,0.78625,0.7864,0.78625,0.7864,20000000.0
2008-05-30 14:26:00,0.7864,0.7864,0.7864,0.7864,59300000.0
2008-05-30 14:27:00,0.7864,0.7864,0.7863,0.78635,104300000.0
2008-05-30 14:28:00,0.78635,0.7864,0.7863,0.78635,36700000.0
2008-05-30 14:29:00,0.78635,0.7864,0.7862,0.7862,52200000.0
2008-05-30 14:30:00,0.7862,0.7864,0.7861,0.7863,110300000.0
2008-05-30 14:31:00,0.7863,0.78635,0.78615,0.78615,113500000.0
2008-05-30 14:32:00,0.78615,0.7862,0.78605,0.7862,156100000.0
2008-05-30 14:33:00,0.7862,0.7862,0.786,0.7861,188700000.0
2008-05-30 14:34:00,0.7861,0.78615,0.7856,0.7857,241700000.0
2008-05-30 14:35:00,0.7857,0.786,0.7857,0.786,159300000.0
2008-05-30 14:36:00,0.786,0.7862,0.786,0.7861,139200000.0
2008-05-30 14:37:00,0.7861,0.7864,0.7861,0.78635,159500000.0
2008-05-30 14:38:00,0.78635,0.7865,0.78635,0.7865,106000000.0
2008-05-30 14:39:00,0.7865,0.78655,0.7864,0.7865,179700000.0
2008-05-30 14:40:00,0.78655,0.7866,0.7865,0.7866,74600000.0
2008-05-30 14:41:00,0.78665,0.7867,0.7866,0.7867,112400000.0
2008-05-30 14:42:00,0.7867,0.7867,0.7867,0.7867,20200000.0
2008-05-30 14:43:00,0.7867,0.7867,0.7866,0.78665,220000000.0
2008-05-30 14:44:00,0.78665,0.7867,0.78655,0.7866,69100000.0
2008-05-30 14:45:00,0.7866,0.7866,0.7864,0.7865,101400000.0
2008-05-30 14:46:00,0.7865,0.78655,0.7864,0.7864,182900000.0
2008-05-30 14:47:00,0.78635,0.7864,0.7861,0.7863,158500000.0
2008-05-30 14:48:00,0.7862,0.7863,0.78615,0.78615,98100000.0
2008-05-30 14:49:00,0.78615,0.7863,0.78615,0.7863,170000000.0
2008-05-30 14:50:00,0.7863,0.7863,0.7862,0.7863,58300000.0
2008-05-30 14:51:00,0.7863,0.7863,0.7862,0.7863,100300000.0
2008-05-30 14:52:00,0.78635,0.7864,0.7863,0.7864,138800000.0
2008-05-30 14:53:00,0.7864,0.7864,0.7863,0.7864,72900000.0
2008-05-30 14:54:00,0.7864,0.7865,0.78635,0.7865,135100000.0
2008-05-30 14:55:00,0.7865,0.7866,0.7864,0.7865,182100000.0
2008-05-30 14:56:00,0.78655,0.7867,0.78655,0.78665,64400000.0
2008-05-30 14:57:00,0.7866,0.78695,0.7866,0.7869,112700000.0
2008-05-30 14:58:00,0.7869,0.787,0.7868,0.7868,142700000.0
2008-05-30 14:59:00,0.7868,0.787,0.7868,0.7869,104700000.0
2008-05-30 15:00:00,0.7869,0.7871,0.7869,0.7871,191100000.0
2008-05-30 15:01:00,0.7871,0.7872,0.78705,0.7871,79800000.0
2008-05-30 15:02:00,0.7871,0.7873,0.7871,0.7872,146700000.0
2008-05-30 15:03:00,0.7872,0.7872,0.7871,0.7872,204000000.0
2008-05-30 15:04:00,0.7872,0.7872,0.78705,0.78715,89600001.0
2008-05-30 15:05:00,0.78715,0.7873,0.7871,0.7873,175400000.0
2008-05-30 15:06:00,0.7873,0.78735,0.7871,0.7871,198100000.0
2008-05-30 15:07:00,0.7871,0.78725,0.78705,0.7871,333500000.0
2008-05-30 15:08:00,0.78715,0.7873,0.7869,0.787,338500000.0
2008-05-30 15:09:00,0.787,0.7872,0.787,0.78715,271600000.0
2008-05-30 15:10:00,0.7872,0.78725,0.7871,0.78715,276100000.0
2008-05-30 15:11:00,0.7871,0.78715,0.7871,0.78715,145400000.0
2008-05-30 15:12:00,0.78715,0.78725,0.78715,0.7872,50600000.0
2008-05-30 15:13:00,0.78715,0.7872,0.7871,0.7872,181500000.0
2008-05-30 15:14:00,0.7872,0.78725,0.787,0.787,307500000.0
2008-05-30 15:15:00,0.787,0.78715,0.787,0.7871,267100000.0
2008-05-30 15:16:00,0.7871,0.78715,0.78705,0.7871,217000000.0
2008-05-30 15:17:00,0.7871,0.7871,0.787,0.7871,81000000.0
2008-05-30 15:18:00,0.7871,0.78715,0.7871,0.78715,195699998.0
2008-05-30 15:19:00,0.78715,0.7873,0.7871,0.7873,930700002.0
2008-05-30 15:20:00,0.7873,0.7873,0.78725,0.7873,145200001.0
2008-05-30 15:21:00,0.7873,0.7873,0.7872,0.7873,291000001.0
2008-05-30 15:22:00,0.7873,0.7874,0.7873,0.7874,652299997.0
2008-05-30 15:23:00,0.7874,0.78745,0.78735,0.78735,72700000.0
2008-05-30 15:24:00,0.78735,0.7875,0.78735,0.7875,138400000.0
2008-05-30 15:25:00,0.7875,0.7876,0.7873,0.7874,82100000.0
2008-05-30 15:26:00,0.7874,0.78745,0.7873,0.78735,74400000.0
2008-05-30 15:27:00,0.78735,0.7874,0.7873,0.78735,311600000.0
2008-05-30 15:28:00,0.78735,0.7874,0.78735,0.7874,134000000.0
2008-05-30 15:29:00,0.7874,0.7874,0.7873,0.78735,442700006.0
2008-05-30 15:30:00,0.78735,0.7874,0.7871,0.7871,553400004.0
2008-05-30 15:31:00,0.7871,0.7872,0.787,0.7871,828999994.0
2008-05-30 15:32:00,0.7871,0.7871,0.7868,0.7869,254000000.0
2008-05-30 15:33:00,0.7869,0.78695,0.78685,0.7869,216400000.0
2008-05-30 15:34:00,0.7869,0.787,0.7868,0.78695,125600000.0
2008-05-30 15:35:00,0.78695,0.787,0.7869,0.78695,162500000.0
2008-05-30 15:36:00,0.787,0.787,0.78685,0.7869,379600000.0
2008-05-30 15:37:00,0.7869,0.787,0.7869,0.78695,223100000.0
2008-05-30 15:38:00,0.787,0.787,0.7869,0.7869,249600000.0
2008-05-30 15:39:00,0.7869,0.7869,0.7867,0.78675,247200000.0
2008-05-30 15:40:00,0.78675,0.7868,0.7867,0.78675,67200000.0
2008-05-30 15:41:00,0.78675,0.7869,0.7867,0.7868,66000000.0
2008-05-30 15:42:00,0.7868,0.78685,0.78665,0.7867,327500000.0
2008-05-30 15:43:00,0.7867,0.78675,0.7866,0.78675,164500000.0
2008-05-30 15:44:00,0.78675,0.78675,0.7865,0.7865,74000000.0
2008-05-30 15:45:00,0.7865,0.7867,0.7865,0.7867,246300000.0
2008-05-30 15:46:00,0.7867,0.78685,0.7867,0.7868,404700000.0
2008-05-30 15:47:00,0.78685,0.787,0.78685,0.787,327500000.0
2008-05-30 15:48:00,0.78695,0.7871,0.78695,0.7871,214500000.0
2008-05-30 15:49:00,0.7871,0.7872,0.7871,0.78715,302800000.0
2008-05-30 15:50:00,0.78715,0.78725,0.7871,0.78715,199000000.0
2008-05-30 15:51:00,0.78715,0.78725,0.78715,0.7872,201900000.0
2008-05-30 15:52:00,0.7872,0.78725,0.78715,0.78715,261800000.0
2008-05-30 15:53:00,0.78715,0.7872,0.7871,0.78715,304600000.0
2008-05-30 15:54:00,0.78715,0.78715,0.78705,0.7871,138200000.0
2008-05-30 15:55:00,0.7871,0.7872,0.787,0.7871,293700000.0
2008-05-30 15:56:00,0.7871,0.7872,0.78705,0.7872,229000000.0
2008-05-30 15:57:00,0.7872,0.7872,0.7868,0.78685,343900000.0
2008-05-30 15:58:00,0.78685,0.7869,0.7867,0.78675,253900000.0
2008-05-30 15:59:00,0.78675,0.7869,0.78655,0.7869,726799993.0
2008-05-30 16:00:00,0.7869,0.7869,0.7868,0.7869,224700000.0
2008-05-30 16:01:00,0.7869,0.7869,0.78685,0.78685,64700000.0
2008-05-30 16:02:00,0.7869,0.7871,0.78685,0.7871,310800000.0
2008-05-30 16:03:00,0.7871,0.7871,0.787,0.78705,116100000.0
2008-05-30 16:04:00,0.78705,0.7871,0.7869,0.787,287300000.0
2008-05-30 16:05:00,0.787,0.787,0.7869,0.78695,321899998.0
2008-05-30 16:06:00,0.78695,0.78695,0.78685,0.7869,384400000.0
2008-05-30 16:07:00,0.7869,0.787,0.7869,0.787,89900000.0
2008-05-30 16:08:00,0.787,0.7872,0.787,0.78715,259700000.0
2008-05-30 16:09:00,0.78715,0.7873,0.78715,0.7872,155300000.0
2008-05-30 16:10:00,0.7872,0.78725,0.787,0.78705,206600000.0
2008-05-30 16:11:00,0.78705,0.7871,0.787,0.78705,244400000.0
2008-05-30 16:12:00,0.7871,0.7872,0.78705,0.7871,253300000.0
2008-05-30 16:13:00,0.7871,0.7871,0.7867,0.7867,243200000.0
2008-05-30 16:14:00,0.78675,0.7869,0.7867,0.7868,276600000.0
2008-05-30 16:15:00,0.7868,0.78695,0.78675,0.7868,253400000.0
2008-05-30 16:16:00,0.7868,0.7869,0.78675,0.7869,144200000.0
2008-05-30 16:17:00,0.7869,0.7869,0.7868,0.7868,316000000.0
2008-05-30 16:18:00,0.7868,0.7868,0.7867,0.7867,160500000.0
2008-05-30 16:19:00,0.7867,0.7869,0.7867,0.7868,223800000.0
2008-05-30 16:20:00,0.7868,0.7868,0.7867,0.7867,146800000.0
2008-05-30 16:21:00,0.7867,0.78675,0.7867,0.7867,129900000.0
2008-05-30 16:22:00,0.7867,0.78675,0.78655,0.78655,247100000.0
2008-05-30 16:23:00,0.7865,0.7866,0.7865,0.78655,122400000.0
2008-05-30 16:24:00,0.78655,0.7866,0.7865,0.78655,199200000.0
2008-05-30 16:25:00,0.78655,0.7866,0.7864,0.78645,182200000.0
2008-05-30 16:26:00,0.7865,0.78665,0.78645,0.78655,216000000.0
2008-05-30 16:27:00,0.7865,0.7868,0.7865,0.7868,145400000.0
2008-05-30 16:28:00,0.7868,0.7868,0.7867,0.78675,142600000.0
2008-05-30 16:29:00,0.78675,0.78675,0.78615,0.78615,251100000.0
2008-05-30 16:30:00,0.78615,0.7864,0.78615,0.78635,155700000.0
2008-05-30 16:31:00,0.7863,0.7864,0.7862,0.7864,192700000.0
2008-05-30 16:32:00,0.7864,0.78645,0.78615,0.7863,420200002.0
2008-05-30 16:33:00,0.7863,0.78645,0.7863,0.78645,245599999.0
2008-05-30 16:34:00,0.78645,0.7865,0.7864,0.7864,585099998.0
2008-05-30 16:35:00,0.7864,0.78645,0.78625,0.78625,418000001.0
2008-05-30 16:36:00,0.78625,0.7863,0.7859,0.786,472700001.0
2008-05-30 16:37:00,0.786,0.786,0.7859,0.7859,228600000.0
2008-05-30 16:38:00,0.7859,0.7862,0.7859,0.7862,712300000.0
2008-05-30 16:39:00,0.78625,0.78645,0.7862,0.78645,570000000.0
2008-05-30 16:40:00,0.78645,0.7866,0.78635,0.78635,613800000.0
2008-05-30 16:41:00,0.78635,0.7865,0.7863,0.7864,323700000.0
2008-05-30 16:42:00,0.7864,0.78675,0.7864,0.78675,190900000.0
2008-05-30 16:43:00,0.78675,0.78705,0.78675,0.7869,221600000.0
2008-05-30 16:44:00,0.7869,0.787,0.78685,0.7869,245200000.0
2008-05-30 16:45:00,0.7869,0.787,0.7869,0.7869,273400000.0
2008-05-30 16:46:00,0.7869,0.7869,0.7866,0.7867,206600000.0
2008-05-30 16:47:00,0.78665,0.7867,0.7865,0.7865,232900000.0
2008-05-30 16:48:00,0.7865,0.78665,0.7865,0.7866,158000000.0
2008-05-30 16:49:00,0.7866,0.78675,0.7866,0.7867,269700000.0
2008-05-30 16:50:00,0.7867,0.7868,0.7866,0.78675,170600000.0
2008-05-30 16:51:00,0.78675,0.7869,0.78675,0.7868,213900000.0
2008-05-30 16:52:00,0.7868,0.78685,0.78665,0.7867,215200000.0
2008-05-30 16:53:00,0.7867,0.7869,0.78665,0.78665,177700000.0
2008-05-30 16:54:00,0.7867,0.7867,0.7865,0.78665,315800000.0
2008-05-30 16:55:00,0.78665,0.78665,0.7865,0.7865,316300000.0
2008-05-30 16:56:00,0.7865,0.7865,0.7863,0.7864,200700000.0
2008-05-30 16:57:00,0.7864,0.7864,0.7862,0.78635,159200000.0
2008-05-30 16:58:00,0.78635,0.7866,0.78635,0.7866,231100000.0
2008-05-30 16:59:00,0.7866,0.7866,0.7862,0.7863,233500000.0
2008-05-30 17:00:00,0.7863,0.78645,0.7863,0.78635,237200000.0
2008-05-30 17:01:00,0.78635,0.7864,0.78625,0.78635,177100000.0
2008-05-30 17:02:00,0.7863,0.7864,0.78615,0.7862,216200000.0
2008-05-30 17:03:00,0.7862,0.7863,0.7862,0.7862,246400000.0
2008-05-30 17:04:00,0.7862,0.7863,0.7861,0.78615,298800000.0
2008-05-30 17:05:00,0.78615,0.7862,0.78595,0.7861,276600000.0
2008-05-30 17:06:00,0.7861,0.7861,0.786,0.7861,129500000.0
2008-05-30 17:07:00,0.7861,0.7861,0.786,0.786,345100000.0
2008-05-30 17:08:00,0.786,0.7862,0.786,0.7862,245900000.0
2008-05-30 17:09:00,0.7862,0.7866,0.7862,0.7866,226600000.0
2008-05-30 17:10:00,0.7866,0.7866,0.7863,0.7863,199900000.0
2008-05-30 17:11:00,0.7863,0.7865,0.7863,0.7865,258300000.0
2008-05-30 17:12:00,0.78645,0.78665,0.78645,0.7866,228600000.0
2008-05-30 17:13:00,0.78665,0.7867,0.78655,0.78655,169600000.0
2008-05-30 17:14:00,0.7865,0.7866,0.78645,0.7865,143600000.0
2008-05-30 17:15:00,0.7865,0.7865,0.7863,0.7863,232900000.0
2008-05-30 17:16:00,0.7863,0.7864,0.7862,0.78625,205500000.0
2008-05-30 17:17:00,0.78625,0.78625,0.786,0.7861,323200000.0
2008-05-30 17:18:00,0.7861,0.7863,0.7861,0.78625,206300000.0
2008-05-30 17:19:00,0.7862,0.7863,0.7862,0.7862,341500000.0
2008-05-30 17:20:00,0.7862,0.7862,0.786,0.7861,296399996.0
2008-05-30 17:21:00,0.786,0.7862,0.7859,0.7859,355500000.0
2008-05-30 17:22:00,0.7859,0.786,0.7858,0.786,247900000.0
2008-05-30 17:23:00,0.786,0.7861,0.78595,0.7861,164100000.0
2008-05-30 17:24:00,0.7861,0.7862,0.7861,0.7861,142900000.0
2008-05-30 17:25:00,0.7861,0.7862,0.7861,0.7862,141800000.0
2008-05-30 17:26:00,0.7862,0.7862,0.7862,0.7862,130000000.0
2008-05-30 17:27:00,0.7862,0.7863,0.7861,0.7863,228300000.0
2008-05-30 17:28:00,0.7863,0.78635,0.7862,0.7863,245200000.0
2008-05-30 17:29:00,0.7863,0.7864,0.78615,0.78635,400200000.0
2008-05-30 17:30:00,0.78635,0.7864,0.7863,0.7864,209800000.0
2008-05-30 17:31:00,0.7864,0.7864,0.7863,0.7864,199200000.0
2008-05-30 17:32:00,0.7864,0.7864,0.7862,0.7862,107500000.0
2008-05-30 17:33:00,0.7862,0.7863,0.7862,0.7862,125900000.0
2008-05-30 17:34:00,0.7862,0.7862,0.78615,0.7862,121200000.0
2008-05-30 17:35:00,0.7862,0.78625,0.7862,0.7862,170300000.0
2008-05-30 17:36:00,0.7862,0.7864,0.7862,0.78635,157000000.0
2008-05-30 17:37:00,0.7863,0.7864,0.7863,0.7864,169100000.0
2008-05-30 17:38:00,0.7864,0.78645,0.78635,0.7864,147300000.0
2008-05-30 17:39:00,0.7864,0.7864,0.78625,0.7863,110600000.0
2008-05-30 17:40:00,0.7863,0.78635,0.7862,0.7862,122600000.0
2008-05-30 17:41:00,0.7862,0.7862,0.78605,0.78615,176000000.0
2008-05-30 17:42:00,0.78615,0.78615,0.7859,0.78595,210900000.0
2008-05-30 17:43:00,0.786,0.7861,0.7859,0.78595,164500000.0
2008-05-30 17:44:00,0.78595,0.78605,0.78585,0.7859,204100000.0
2008-05-30 17:45:00,0.7859,0.786,0.7857,0.78595,194900000.0
2008-05-30 17:46:00,0.78595,0.786,0.7859,0.786,112100000.0
2008-05-30 17:47:00,0.786,0.78625,0.786,0.7862,198900000.0
2008-05-30 17:48:00,0.7862,0.7863,0.78615,0.7862,118400000.0
2008-05-30 17:49:00,0.7862,0.7863,0.78615,0.78625,183100000.0
2008-05-30 17:50:00,0.7862,0.78645,0.7862,0.7864,118700000.0
2008-05-30 17:51:00,0.7864,0.7864,0.7862,0.7862,167700000.0
2008-05-30 17:52:00,0.7862,0.78625,0.78615,0.78615,86000000.0
2008-05-30 17:53:00,0.78615,0.7862,0.7861,0.78615,151500000.0
2008-05-30 17:54:00,0.78615,0.7862,0.7861,0.7861,120600000.0
2008-05-30 17:55:00,0.7861,0.78625,0.7861,0.78625,120900000.0
2008-05-30 17:56:00,0.7862,0.78625,0.7861,0.78615,167100000.0
2008-05-30 17:57:00,0.78615,0.7862,0.7861,0.7861,139000000.0
2008-05-30 17:58:00,0.7861,0.7861,0.78595,0.786,155600000.0
2008-05-30 17:59:00,0.786,0.7861,0.7859,0.7861,102700000.0
2008-05-30 18:00:00,0.7861,0.7862,0.786,0.7862,217700000.0
2008-05-30 18:01:00,0.7862,0.7863,0.7862,0.7863,68400000.0
2008-05-30 18:02:00,0.7863,0.7863,0.78625,0.78625,84800000.0
2008-05-30 18:03:00,0.78625,0.78625,0.78615,0.78615,71700000.0
2008-05-30 18:04:00,0.7862,0.7862,0.78615,0.7862,34100000.0
2008-05-30 18:05:00,0.7862,0.7862,0.78615,0.7862,41800000.0
2008-05-30 18:06:00,0.78615,0.7862,0.78595,0.78605,117000000.0
2008-05-30 18:07:00,0.78605,0.7861,0.7859,0.7859,70600000.0
2008-05-30 18:08:00,0.7859,0.7859,0.78585,0.7859,47200000.0
2008-05-30 18:09:00,0.7859,0.7859,0.78585,0.78585,62300000.0
2008-05-30 18:10:00,0.78585,0.78595,0.78585,0.78595,61800000.0
2008-05-30 18:11:00,0.78595,0.786,0.7859,0.786,87100000.0
2008-05-30 18:12:00,0.786,0.78605,0.78595,0.78605,83100000.0
2008-05-30 18:13:00,0.78605,0.78605,0.786,0.78605,50900000.0
2008-05-30 18:14:00,0.78605,0.78605,0.7858,0.78585,156100000.0
2008-05-30 18:15:00,0.78585,0.786,0.78585,0.78595,72100000.0
2008-05-30 18:16:00,0.78595,0.78595,0.7859,0.7859,43800000.0
2008-05-30 18:17:00,0.78595,0.78595,0.7859,0.7859,51900000.0
2008-05-30 18:18:00,0.7859,0.78595,0.7859,0.7859,50400000.0
2008-05-30 18:19:00,0.7859,0.7859,0.7858,0.7858,65100000.0
2008-05-30 18:20:00,0.78585,0.78585,0.7857,0.78575,118200000.0
2008-05-30 18:21:00,0.78575,0.78575,0.7857,0.7857,123000000.0
2008-05-30 18:22:00,0.7857,0.7858,0.78565,0.7857,113500000.0
2008-05-30 18:23:00,0.7857,0.7857,0.78565,0.7857,142300000.0
2008-05-30 18:24:00,0.7857,0.78575,0.7857,0.78575,71700000.0
2008-05-30 18:25:00,0.78575,0.78575,0.7857,0.78575,38700000.0
2008-05-30 18:26:00,0.78575,0.78575,0.78565,0.78565,77300000.0
2008-05-30 18:27:00,0.7857,0.7857,0.7856,0.7856,95600000.0
2008-05-30 18:28:00,0.7856,0.7856,0.7854,0.78545,242000000.0
2008-05-30 18:29:00,0.7855,0.78555,0.78545,0.78555,44300000.0
2008-05-30 18:30:00,0.7856,0.7856,0.7854,0.7854,111400000.0
2008-05-30 18:31:00,0.7854,0.7854,0.78515,0.7852,166100000.0
2008-05-30 18:32:00,0.7852,0.78535,0.78515,0.7853,145800000.0
2008-05-30 18:33:00,0.7853,0.7853,0.7852,0.78525,127900000.0
2008-05-30 18:34:00,0.78525,0.7854,0.78525,0.78535,112700000.0
2008-05-30 18:35:00,0.78535,0.7855,0.7853,0.78545,59900000.0
2008-05-30 18:36:00,0.78545,0.78545,0.7853,0.7853,80500000.0
2008-05-30 18:37:00,0.7853,0.78565,0.7853,0.78565,124900000.0
2008-05-30 18:38:00,0.78565,0.78565,0.78555,0.78555,60000000.0
2008-05-30 18:39:00,0.78555,0.78555,0.7855,0.7855,181200000.0
2008-05-30 18:40:00,0.7855,0.78555,0.7855,0.7855,42900000.0
2008-05-30 18:41:00,0.7855,0.78555,0.7855,0.7855,51900000.0
2008-05-30 18:42:00,0.7855,0.78565,0.7855,0.78565,36400000.0
2008-05-30 18:43:00,0.78565,0.7857,0.7856,0.7856,125700000.0
2008-05-30 18:44:00,0.78565,0.7857,0.7856,0.7857,74100000.0
2008-05-30 18:45:00,0.7857,0.7857,0.78565,0.78565,47900000.0
2008-05-30 18:46:00,0.78565,0.7857,0.78565,0.78565,34100000.0
2008-05-30 18:47:00,0.78565,0.78565,0.7856,0.78565,50200000.0
2008-05-30 18:48:00,0.78565,0.78565,0.78565,0.78565,8500000.0
2008-05-30 18:49:00,0.78565,0.7857,0.78565,0.7857,35300000.0
2008-05-30 18:50:00,0.7857,0.7857,0.78555,0.78555,54500000.0
2008-05-30 18:51:00,0.7855,0.7855,0.7855,0.7855,142300000.0
2008-05-30 18:52:00,0.7855,0.7856,0.7855,0.7856,56800000.0
2008-05-30 18:53:00,0.7856,0.7857,0.7856,0.7856,16200000.0
2008-05-30 18:54:00,0.7856,0.7857,0.7855,0.78565,33000000.0
2008-05-30 18:55:00,0.7857,0.7857,0.78565,0.78565,11700000.0
2008-05-30 18:56:00,0.78565,0.78585,0.78565,0.7858,42600000.0
2008-05-30 18:57:00,0.7858,0.7858,0.78575,0.78575,33600000.0
2008-05-30 18:58:00,0.78575,0.78575,0.7857,0.7857,38500000.0
2008-05-30 18:59:00,0.7857,0.78575,0.78565,0.7857,45200000.0
2008-05-30 19:00:00,0.7857,0.7858,0.7857,0.7858,36600000.0
2008-05-30 19:01:00,0.78575,0.78575,0.7857,0.7857,59700000.0
2008-05-30 19:02:00,0.7857,0.7857,0.7857,0.7857,53400000.0
2008-05-30 19:03:00,0.78565,0.7857,0.7856,0.7856,103400000.0
2008-05-30 19:04:00,0.7856,0.7856,0.7856,0.7856,37700000.0
2008-05-30 19:05:00,0.7856,0.7856,0.7856,0.7856,39900000.0
2008-05-30 19:06:00,0.7856,0.7858,0.7856,0.78575,79200000.0
2008-05-30 19:07:00,0.78575,0.7858,0.78565,0.7857,50900000.0
2008-05-30 19:08:00,0.7857,0.78575,0.7857,0.78575,21900000.0
2008-05-30 19:09:00,0.78575,0.78575,0.7857,0.78575,80100000.0
2008-05-30 19:10:00,0.78575,0.78575,0.7857,0.7857,134300000.0
2008-05-30 19:11:00,0.78575,0.7858,0.7857,0.78575,87900000.0
2008-05-30 19:12:00,0.7857,0.78575,0.7857,0.7857,33000000.0
2008-05-30 19:13:00,0.78575,0.78575,0.7857,0.78575,20400000.0
2008-05-30 19:14:00,0.78575,0.78575,0.78575,0.78575,61500000.0
2008-05-30 19:15:00,0.78575,0.78585,0.78575,0.78585,50700000.0
2008-05-30 19:16:00,0.78585,0.78585,0.7858,0.78585,27700000.0
2008-05-30 19:17:00,0.78585,0.78585,0.7858,0.7858,33700000.0
2008-05-30 19:18:00,0.7858,0.78585,0.78575,0.78585,77000000.0
2008-05-30 19:19:00,0.7858,0.78585,0.7858,0.78585,31100000.0
2008-05-30 19:20:00,0.78585,0.7859,0.78585,0.7859,57800000.0
2008-05-30 19:21:00,0.7859,0.7859,0.7858,0.78585,61400000.0
2008-05-30 19:22:00,0.78585,0.78585,0.7858,0.78585,31100000.0
2008-05-30 19:23:00,0.78585,0.78585,0.78585,0.78585,13300000.0
2008-05-30 19:24:00,0.78585,0.7859,0.7858,0.7858,102800000.0
2008-05-30 19:25:00,0.7858,0.7859,0.7858,0.7858,139300000.0
2008-05-30 19:26:00,0.78585,0.78585,0.7858,0.7858,155500000.0
2008-05-30 19:27:00,0.7858,0.7859,0.7858,0.7859,62100000.0
2008-05-30 19:28:00,0.7859,0.786,0.7859,0.7859,63300000.0
2008-05-30 19:29:00,0.78595,0.78595,0.7859,0.7859,78600000.0
2008-05-30 19:30:00,0.7859,0.786,0.7859,0.78595,63200000.0
2008-05-30 19:31:00,0.78595,0.786,0.7859,0.7859,70600000.0
2008-05-30 19:32:00,0.7859,0.78595,0.7859,0.78595,49400000.0
2008-05-30 19:33:00,0.7859,0.786,0.7859,0.78595,164500000.0
2008-05-30 19:34:00,0.7859,0.78595,0.7859,0.7859,149500000.0
2008-05-30 19:35:00,0.7859,0.78595,0.7859,0.78595,62900000.0
2008-05-30 19:36:00,0.78595,0.78595,0.7859,0.78595,112700000.0
2008-05-30 19:37:00,0.7859,0.7859,0.78585,0.78585,47400000.0
2008-05-30 19:38:00,0.78585,0.7859,0.78575,0.7858,161500000.0
2008-05-30 19:39:00,0.7858,0.7861,0.78575,0.786,119000000.0
2008-05-30 19:40:00,0.786,0.786,0.78595,0.786,105400000.0
2008-05-30 19:41:00,0.786,0.786,0.786,0.786,112200000.0
2008-05-30 19:42:00,0.786,0.786,0.786,0.786,29000000.0
2008-05-30 19:43:00,0.786,0.786,0.786,0.786,45100000.0
2008-05-30 19:44:00,0.786,0.786,0.7856,0.7856,144400000.0
2008-05-30 19:45:00,0.7856,0.7856,0.7854,0.7854,199800000.0
2008-05-30 19:46:00,0.7854,0.7855,0.7853,0.7855,165200000.0
2008-05-30 19:47:00,0.7855,0.7855,0.78525,0.7853,103000000.0
2008-05-30 19:48:00,0.7853,0.78545,0.78525,0.78535,66100000.0
2008-05-30 19:49:00,0.78535,0.7855,0.78535,0.7854,126400000.0
2008-05-30 19:50:00,0.7854,0.7854,0.7853,0.78535,93500000.0
2008-05-30 19:51:00,0.7853,0.78535,0.78515,0.78515,58500000.0
2008-05-30 19:52:00,0.7852,0.7853,0.7852,0.7853,69600000.0
2008-05-30 19:53:00,0.7853,0.78535,0.78525,0.78525,98500000.0
2008-05-30 19:54:00,0.78525,0.78545,0.78525,0.7854,69700000.0
2008-05-30 19:55:00,0.7854,0.7854,0.7854,0.7854,29500000.0
2008-05-30 19:56:00,0.7854,0.78545,0.7853,0.7853,34900000.0
2008-05-30 19:57:00,0.7853,0.7853,0.7852,0.7853,66200000.0
2008-05-30 19:58:00,0.78525,0.7853,0.78525,0.7853,20300000.0
2008-05-30 19:59:00,0.7853,0.7854,0.7853,0.7854,31800000.0
2008-05-30 20:00:00,0.78535,0.7854,0.78525,0.7854,85000000.0
2008-05-30 20:01:00,0.7854,0.7854,0.78535,0.78535,72000000.0
2008-05-30 20:02:00,0.78535,0.7854,0.78535,0.7854,47300000.0
2008-05-30 20:03:00,0.7854,0.7855,0.7854,0.7855,90400000.0
2008-05-30 20:04:00,0.7855,0.7855,0.78545,0.78545,29800000.0
2008-05-30 20:05:00,0.78545,0.7855,0.7853,0.78545,154200000.0
2008-05-30 20:06:00,0.78545,0.7856,0.78545,0.7856,135800000.0
2008-05-30 20:07:00,0.7856,0.78565,0.78555,0.7856,85600000.0
2008-05-30 20:08:00,0.7856,0.78565,0.7855,0.7855,177400000.0
2008-05-30 20:09:00,0.7855,0.7856,0.7854,0.78555,112700000.0
2008-05-30 20:10:00,0.78555,0.78565,0.78555,0.7856,64800000.0
2008-05-30 20:11:00,0.7856,0.7856,0.7854,0.7855,69300000.0
2008-05-30 20:12:00,0.7855,0.7855,0.78545,0.78545,28700000.0
2008-05-30 20:13:00,0.7855,0.7856,0.78545,0.78555,40500000.0
2008-05-30 20:14:00,0.78555,0.78565,0.78555,0.7856,41100000.0
2008-05-30 20:15:00,0.7856,0.7857,0.7856,0.78565,40000000.0
2008-05-30 20:16:00,0.78565,0.78565,0.7856,0.7856,34700000.0
2008-05-30 20:17:00,0.7856,0.7857,0.7856,0.7857,29100000.0
2008-05-30 20:18:00,0.7857,0.7857,0.78555,0.78555,26800000.0
2008-05-30 20:19:00,0.78555,0.7856,0.7855,0.78555,47300000.0
2008-05-30 20:20:00,0.78555,0.7857,0.7855,0.78565,80300000.0
2008-05-30 20:21:00,0.7857,0.78575,0.7856,0.7856,97000000.0
2008-05-30 20:22:00,0.7856,0.78565,0.7856,0.78565,29400000.0
2008-05-30 20:23:00,0.78565,0.78565,0.78555,0.7856,42800000.0
2008-05-30 20:24:00,0.7856,0.7857,0.7856,0.78565,36600000.0
2008-05-30 20:25:00,0.78565,0.78565,0.78555,0.78555,48300000.0
2008-05-30 20:26:00,0.78555,0.7856,0.7855,0.7856,77100000.0
2008-05-30 20:27:00,0.7856,0.7856,0.7855,0.78555,40200000.0
2008-05-30 20:28:00,0.78555,0.78555,0.7855,0.7855,40500000.0
2008-05-30 20:29:00,0.7855,0.7855,0.78545,0.7855,15000000.0
2008-05-30 20:30:00,0.7855,0.7856,0.7855,0.78555,59000000.0
2008-05-30 20:31:00,0.78555,0.7856,0.78555,0.7856,17500000.0
2008-05-30 20:32:00,0.7856,0.7856,0.78555,0.78555,39000000.0
2008-05-30 20:33:00,0.78555,0.7856,0.78555,0.7856,27600000.0
2008-05-30 20:34:00,0.7856,0.78565,0.7856,0.7856,47800000.0
2008-05-30 20:35:00,0.7856,0.7856,0.78555,0.7856,14900000.0
2008-05-30 20:36:00,0.78555,0.78555,0.78545,0.78545,61300000.0
2008-05-30 20:37:00,0.78545,0.7855,0.78545,0.7855,11300000.0
2008-05-30 20:38:00,0.7855,0.78555,0.78545,0.7855,83600000.0
2008-05-30 20:39:00,0.7855,0.7855,0.7855,0.7855,10300000.0
2008-05-30 20:40:00,0.7855,0.78555,0.7855,0.78555,22200000.0
2008-05-30 20:41:00,0.78555,0.7856,0.78545,0.78545,67100000.0
2008-05-30 20:42:00,0.78545,0.7855,0.7853,0.7854,186800000.0
2008-05-30 20:43:00,0.7854,0.7854,0.78525,0.78525,67200000.0
2008-05-30 20:44:00,0.78525,0.78525,0.78515,0.7852,77300000.0
2008-05-30 20:45:00,0.7852,0.7852,0.7851,0.7852,168900000.0
2008-05-30 20:46:00,0.7852,0.7853,0.7852,0.7853,88900000.0
2008-05-30 20:47:00,0.78525,0.78525,0.7852,0.7852,98500000.0
2008-05-30 20:48:00,0.78515,0.7852,0.7851,0.7852,62100000.0
2008-05-30 20:49:00,0.7852,0.7852,0.78515,0.7852,35700000.0
2008-05-30 20:50:00,0.7852,0.78525,0.78515,0.7852,37200000.0
2008-05-30 20:51:00,0.7852,0.7852,0.78515,0.78515,20400000.0
2008-05-30 20:52:00,0.78515,0.7852,0.7851,0.7852,39100000.0
2008-05-30 20:53:00,0.7852,0.78525,0.78515,0.78515,57300000.0
2008-05-30 20:54:00,0.7852,0.7852,0.78515,0.78515,63200000.0
2008-05-30 20:55:00,0.78515,0.78515,0.7851,0.7851,166800000.0
2008-05-30 20:56:00,0.7851,0.7852,0.7851,0.7852,53100000.0
2008-05-30 20:57:00,0.7852,0.7852,0.78515,0.7852,3200000.0
2008-05-30 20:58:00,0.78515,0.7853,0.78515,0.7853,33200000.0
2008-05-30 20:59:00,0.7853,0.7854,0.7852,0.7854,131000000.0
2008-05-30 21:00:00,0.7854,0.7854,0.7853,0.7854,67900000.0
2008-05-30 21:01:00,0.7854,0.7854,0.78535,0.7854,40500000.0
2008-05-30 21:02:00,0.7854,0.7854,0.7853,0.7853,114400000.0
2008-05-30 21:03:00,0.7853,0.7854,0.7853,0.7854,64600000.0
2008-05-30 21:04:00,0.7854,0.7855,0.7854,0.78545,37400000.0
2008-05-30 21:05:00,0.7854,0.78545,0.7854,0.7854,93200000.0
2008-05-30 21:06:00,0.7854,0.7854,0.78515,0.78525,98800000.0
2008-05-30 21:07:00,0.78525,0.78545,0.78525,0.78545,28700000.0
2008-05-30 21:08:00,0.7854,0.7855,0.7854,0.7855,54800000.0
2008-05-30 21:09:00,0.7855,0.7855,0.7855,0.7855,19800000.0
2008-05-30 21:10:00,0.7855,0.7855,0.7854,0.78545,31200000.0
2008-05-30 21:11:00,0.78545,0.7855,0.7854,0.78545,57100000.0
2008-05-30 21:12:00,0.78545,0.78545,0.7854,0.7854,77000000.0
2008-05-30 21:13:00,0.7854,0.78545,0.7854,0.78545,31700000.0
2008-05-30 21:14:00,0.7854,0.78545,0.7854,0.78545,21200000.0
2008-05-30 21:15:00,0.7854,0.78545,0.7854,0.78545,13900000.0
2008-05-30 21:16:00,0.7854,0.7855,0.7854,0.7855,28400000.0
2008-05-30 21:17:00,0.7855,0.7855,0.7854,0.78545,20100000.0
2008-05-30 21:18:00,0.78545,0.78545,0.7854,0.78545,73300000.0
2008-05-30 21:19:00,0.78545,0.78545,0.7854,0.78545,11600000.0
2008-05-30 21:20:00,0.78545,0.7855,0.78545,0.7855,10500000.0
2008-05-30 21:21:00,0.7855,0.7855,0.7855,0.7855,28200000.0
2008-05-30 21:22:00,0.7855,0.7855,0.7855,0.7855,21000000.0
2008-05-30 21:23:00,0.7855,0.7855,0.7855,0.7855,62000000.0
2008-05-30 21:24:00,0.78555,0.78555,0.7855,0.7855,17200000.0
2008-05-30 21:25:00,0.7855,0.7855,0.78535,0.78545,39900000.0
2008-05-30 21:26:00,0.78545,0.7855,0.78545,0.78545,17600000.0
2008-05-30 21:27:00,0.7855,0.7855,0.7854,0.78545,29300000.0
2008-05-30 21:28:00,0.78545,0.78545,0.7854,0.7854,5200000.0
2008-05-30 21:29:00,0.7854,0.7854,0.78535,0.7854,30100000.0
2008-05-30 21:30:00,0.7854,0.78545,0.7854,0.7854,39500000.0
2008-05-30 21:31:00,0.7854,0.7854,0.78535,0.78535,8600000.0
2008-05-30 21:32:00,0.78531,0.78531,0.78518,0.78528,36100000.0
2008-05-30 21:33:00,0.78535,0.78535,0.7853,0.78535,27100000.0
2008-05-30 21:34:00,0.78535,0.78535,0.78535,0.78535,8400000.0
2008-05-30 21:35:00,0.7853,0.78535,0.7853,0.78535,8900000.0
2008-05-30 21:36:00,0.78535,0.78535,0.78535,0.78535,4500000.0
2008-05-30 21:37:00,0.78535,0.78535,0.78535,0.78535,9400000.0
2008-05-30 21:38:00,0.78535,0.78535,0.78535,0.78535,7700000.0
2008-05-30 21:39:00,0.78535,0.7854,0.7853,0.78535,61700000.0
2008-05-30 21:40:00,0.7853,0.7854,0.7853,0.7854,38700000.0
2008-05-30 21:41:00,0.7854,0.7854,0.78535,0.78535,31800000.0
2008-05-30 21:42:00,0.78535,0.78535,0.78535,0.78535,4500000.0
2008-05-30 21:43:00,0.78535,0.78535,0.7853,0.7853,35800000.0
2008-05-30 21:44:00,0.7853,0.78535,0.7853,0.78535,8700000.0
2008-05-30 21:45:00,0.7853,0.7853,0.7853,0.7853,10600000.0
2008-05-30 21:46:00,0.7853,0.7853,0.78525,0.78525,44100000.0
2008-05-30 21:47:00,0.7852,0.7852,0.7852,0.7852,6600000.0
2008-05-30 21:48:00,0.7852,0.7853,0.7852,0.78525,9300000.0
2008-05-30 21:49:00,0.7852,0.7853,0.7852,0.7853,32900000.0
2008-05-30 21:50:00,0.7853,0.7853,0.78525,0.7853,40200000.0
2008-05-30 21:51:00,0.78535,0.78535,0.7853,0.7853,39400000.0
2008-05-30 21:52:00,0.7853,0.7853,0.7852,0.7852,32400000.0
2008-05-30 21:53:00,0.7852,0.78525,0.7852,0.78525,12200000.0
2008-05-30 21:54:00,0.78525,0.78525,0.7852,0.78525,4500000.0
2008-05-30 21:55:00,0.78525,0.78525,0.78525,0.78525,4300000.0
2008-05-30 21:56:00,0.78525,0.78525,0.78525,0.78525,9900000.0
2008-05-30 21:57:00,0.78525,0.7853,0.78525,0.7853,17600000.0
2008-05-30 21:58:00,0.7853,0.7853,0.7852,0.7852,45600000.0
2008-05-30 21:59:00,0.7852,0.78535,0.7852,0.7853,44800000.0
2008-05-30 22:00:00,0.7853,0.7853,0.7852,0.7852,45900000.0
2008-05-30 22:01:00,0.7852,0.78525,0.7852,0.7852,12000000.0
2008-05-30 22:02:00,0.7852,0.7852,0.7852,0.7852,24600000.0
2008-05-30 22:03:00,0.7852,0.7852,0.7851,0.7851,37400000.0
2008-05-30 22:04:00,0.7851,0.7851,0.7851,0.7851,69600000.0
2008-05-30 22:05:00,0.7851,0.7851,0.785,0.785,31800000.0
2008-05-30 22:06:00,0.785,0.785,0.785,0.785,30000000.0
2008-05-30 22:07:00,0.785,0.785,0.78495,0.78495,3900000.0
2008-05-30 22:08:00,0.7849,0.785,0.7849,0.785,39100000.0
2008-05-30 22:09:00,0.7849,0.7849,0.7849,0.7849,69900000.0
2008-05-30 22:10:00,0.7849,0.785,0.7849,0.7849,48600000.0
2008-05-30 22:11:00,0.7849,0.785,0.7849,0.7849,42600000.0
2008-05-30 22:12:00,0.7849,0.78495,0.7849,0.78495,21200000.0
2008-05-30 22:13:00,0.78495,0.785,0.7849,0.7849,10900000.0
2008-05-30 22:14:00,0.78495,0.785,0.78495,0.785,9600000.0
2008-05-30 22:15:00,0.785,0.785,0.7849,0.78495,43800000.0
2008-05-30 22:16:00,0.7849,0.7849,0.7844,0.7845,226100000.0
2008-05-30 22:17:00,0.7845,0.78475,0.7845,0.78455,177900000.0
2008-05-30 22:18:00,0.78455,0.7846,0.7844,0.78455,101300000.0
2008-05-30 22:19:00,0.7846,0.7846,0.78455,0.78455,38400000.0
2008-05-30 22:20:00,0.78455,0.7846,0.78455,0.78455,64800000.0
2008-05-30 22:21:00,0.7846,0.7846,0.78455,0.7846,45800000.0
2008-05-30 22:22:00,0.7846,0.7846,0.78455,0.7846,46400000.0
2008-05-30 22:23:00,0.7846,0.78465,0.78455,0.7846,62000000.0
2008-05-30 22:24:00,0.7847,0.7847,0.7846,0.78465,51200000.0
2008-05-30 22:25:00,0.7847,0.7848,0.78465,0.78465,25000000.0
2008-05-30 22:26:00,0.7847,0.7848,0.78465,0.7848,49300000.0
2008-05-30 22:27:00,0.7848,0.78495,0.7848,0.7849,64300000.0
2008-05-30 22:28:00,0.7849,0.7849,0.7848,0.7848,47100000.0
2008-05-30 22:29:00,0.7848,0.7848,0.7848,0.7848,113600000.0
2008-05-30 22:30:00,0.7848,0.7849,0.7848,0.7849,38700000.0
2008-05-30 22:31:00,0.7849,0.7849,0.7848,0.7848,16500000.0
2008-05-30 22:32:00,0.7848,0.78495,0.7848,0.7849,19300000.0
2008-05-30 22:33:00,0.7849,0.78495,0.7849,0.7849,18800000.0
2008-05-30 22:34:00,0.7849,0.7849,0.7849,0.7849,12600000.0
2008-05-30 22:35:00,0.7849,0.7849,0.7849,0.7849,25200000.0
2008-05-30 22:36:00,0.7849,0.7849,0.7849,0.7849,11200000.0
2008-05-30 22:37:00,0.7849,0.7849,0.7849,0.7849,11200000.0
2008-05-30 22:38:00,0.7849,0.7849,0.7849,0.7849,9800000.0
2008-05-30 22:39:00,0.7849,0.7849,0.7849,0.7849,7000000.0
2008-05-30 22:40:00,0.7849,0.7849,0.7849,0.7849,18200000.0
2008-05-30 22:41:00,0.7849,0.78495,0.7848,0.7848,36600000.0
2008-05-30 22:42:00,0.7848,0.7848,0.7848,0.7848,20000000.0
2008-05-30 22:43:00,0.7848,0.7848,0.7848,0.7848,44000000.0
2008-05-30 22:44:00,0.7848,0.7848,0.7848,0.7848,40000000.0
2008-05-30 22:45:00,0.7848,0.7848,0.7848,0.7848,24000000.0
2008-05-30 22:46:00,0.7848,0.7848,0.7848,0.7848,27200000.0
2008-05-30 22:47:00,0.7848,0.7848,0.7848,0.7848,38400000.0
2008-05-30 22:48:00,0.7848,0.7848,0.7848,0.7848,50800000.0
2008-05-30 22:49:00,0.7848,0.7848,0.7846,0.7846,27700000.0
2008-05-30 22:50:00,0.7846,0.7846,0.7845,0.7846,167000000.0
2008-05-30 22:51:00,0.7846,0.7846,0.7845,0.7846,38700000.0
2008-05-30 22:52:00,0.7846,0.7846,0.7845,0.7846,19700000.0
2008-05-30 22:53:00,0.7846,0.7846,0.7845,0.7845,80800000.0
2008-05-30 22:54:00,0.78455,0.7846,0.78455,0.78455,32800000.0
2008-05-30 22:55:00,0.78455,0.78465,0.78455,0.7846,29700000.0
2008-05-30 22:56:00,0.7846,0.7846,0.7846,0.7846,10900000.0
2008-05-30 22:57:00,0.7846,0.7846,0.7845,0.7846,7800000.0
2008-05-30 22:58:00,0.78455,0.7846,0.7845,0.7845,16700000.0
2008-05-30 22:59:00,0.7845,0.7845,0.78445,0.78445,13600000.0
2008-06-01 23:00:00,0.78889,0.78895,0.78852,0.78895,26800000.0
2008-06-01 23:01:00,0.78875,0.78887,0.78848,0.7886,84499998.0
2008-06-01 23:02:00,0.78882,0.78888,0.78845,0.78868,39099999.0
2008-06-01 23:03:00,0.78856,0.78875,0.78839,0.78873,54299998.0
2008-06-01 23:04:00,0.78863,0.78875,0.7884,0.78863,45600000.0
2008-06-01 23:05:00,0.7884,0.7885,0.7884,0.7884,27200000.0
2008-06-01 23:06:00,0.7884,0.7884,0.7884,0.7884,116400002.0
2008-06-01 23:07:00,0.7884,0.7884,0.7884,0.7884,46400000.0
2008-06-01 23:08:00,0.7884,0.7884,0.7884,0.7884,14700000.0
2008-06-01 23:09:00,0.7884,0.7884,0.7884,0.7884,38900001.0
2008-06-01 23:10:00,0.7884,0.7884,0.7884,0.7884,31700000.0
2008-06-01 23:11:00,0.7884,0.7884,0.7884,0.7884,26000001.0
2008-06-01 23:12:00,0.7884,0.7884,0.7884,0.7884,18799999.0
2008-06-01 23:13:00,0.788,0.788,0.788,0.788,2200000.0
2008-06-01 23:14:00,0.78819,0.78819,0.78807,0.78807,3600000.0
2008-06-01 23:15:00,0.7884,0.7884,0.7884,0.7884,50700001.0
2008-06-01 23:16:00,0.7884,0.7884,0.7884,0.7884,8900000.0
2008-06-01 23:17:00,0.7884,0.7884,0.7884,0.7884,87500001.0
2008-06-01 23:18:00,0.7884,0.7884,0.7884,0.7884,38800000.0
2008-06-01 23:19:00,0.78818,0.78818,0.78806,0.78815,13800000.0
2008-06-01 23:20:00,0.78828,0.78828,0.78806,0.78809,15800000.0
2008-06-01 23:21:00,0.7884,0.7884,0.7884,0.7884,92200000.0
2008-06-01 23:22:00,0.7884,0.7884,0.7884,0.7884,23300000.0
2008-06-01 23:23:00,0.7884,0.7884,0.7884,0.7884,10900000.0
2008-06-01 23:24:00,0.7884,0.7884,0.7884,0.7884,74700000.0
2008-06-01 23:25:00,0.7884,0.7884,0.7879,0.7879,34500000.0
2008-06-01 23:26:00,0.788,0.788,0.78765,0.78765,6200000.0
2008-06-01 23:27:00,0.7878,0.7878,0.7876,0.7876,5600000.0
2008-06-01 23:28:00,0.7876,0.7877,0.7876,0.7877,7700000.0
2008-06-01 23:29:00,0.7877,0.7877,0.7875,0.7875,3000000.0
2008-06-01 23:30:00,0.7875,0.7877,0.7871,0.7872,11000000.0
2008-06-01 23:31:00,0.7872,0.7872,0.7872,0.7872,4000000.0
2008-06-01 23:32:00,0.7872,0.7872,0.7872,0.7872,6000000.0
2008-06-01 23:33:00,0.7872,0.7873,0.7872,0.7873,1500000.0
2008-06-01 23:34:00,0.7873,0.7873,0.7873,0.7873,500000.0
2008-06-01 23:35:00,0.7873,0.7873,0.7873,0.7873,2500000.0
2008-06-01 23:36:00,0.7872,0.7872,0.7872,0.7872,500000.0
2008-06-01 23:37:00,0.7873,0.7873,0.7872,0.7872,2000000.0
2008-06-01 23:38:00,0.7872,0.7872,0.7872,0.7872,2000000.0
2008-06-01 23:39:00,0.7872,0.7872,0.7871,0.7871,1500000.0
2008-06-01 23:40:00,0.7871,0.7871,0.7865,0.7865,15800000.0
2008-06-01 23:41:00,0.7865,0.7867,0.7865,0.7867,20100000.0
2008-06-01 23:42:00,0.7868,0.787,0.78665,0.787,24000000.0
2008-06-01 23:43:00,0.787,0.787,0.787,0.787,1500000.0
2008-06-01 23:44:00,0.787,0.787,0.787,0.787,500000.0
2008-06-01 23:45:00,0.787,0.787,0.787,0.787,2000000.0
2008-06-01 23:46:00,0.78675,0.787,0.78675,0.787,2800000.0
2008-06-01 23:47:00,0.785,0.785,0.78482,0.7849,383599993.0
2008-06-01 23:48:00,0.787,0.787,0.7869,0.787,4400000.0
2008-06-01 23:49:00,0.787,0.787,0.787,0.787,1500000.0
2008-06-01 23:50:00,0.787,0.787,0.787,0.787,1500000.0
2008-06-01 23:51:00,0.787,0.787,0.787,0.787,3500000.0
2008-06-01 23:52:00,0.787,0.787,0.787,0.787,500000.0
2008-06-01 23:53:00,0.787,0.787,0.7869,0.7869,3900000.0
2008-06-01 23:54:00,0.787,0.787,0.7869,0.787,9100000.0
2008-06-01 23:55:00,0.787,0.787,0.7869,0.7869,6700000.0
2008-06-01 23:56:00,0.787,0.787,0.787,0.787,2400000.0
2008-06-01 23:57:00,0.78698,0.78698,0.78685,0.78693,1600000.0
2008-06-01 23:58:00,0.787,0.787,0.787,0.787,1600000.0
2008-06-01 23:59:00,0.787,0.787,0.787,0.787,1600000.0
2008-06-02 00:00:00,0.78697,0.78697,0.7869,0.78694,56100000.0
2008-06-02 00:01:00,0.78701,0.78701,0.78693,0.78693,93300001.0
2008-06-02 00:02:00,0.78701,0.78701,0.78694,0.78694,191500001.0
2008-06-02 00:03:00,0.787,0.787,0.787,0.787,6400000.0
2008-06-02 00:04:00,0.78699,0.78699,0.78687,0.78696,1070300019.0
2008-06-02 00:05:00,0.787,0.787,0.787,0.787,2500000.0
2008-06-02 00:06:00,0.78705,0.7873,0.78705,0.7871,63300000.0
2008-06-02 00:07:00,0.7871,0.7873,0.7871,0.7871,43200000.0
2008-06-02 00:08:00,0.7871,0.78735,0.7871,0.78725,55000000.0
2008-06-02 00:09:00,0.7873,0.7873,0.7872,0.7872,20700000.0
2008-06-02 00:10:00,0.7872,0.7873,0.7871,0.7871,47100000.0
2008-06-02 00:11:00,0.7871,0.7871,0.7871,0.7871,8000000.0
2008-06-02 00:12:00,0.7871,0.7871,0.7871,0.7871,6000000.0
2008-06-02 00:13:00,0.7871,0.7871,0.787,0.787,10000000.0
2008-06-02 00:14:00,0.787,0.7873,0.78695,0.7873,24100000.0
2008-06-02 00:15:00,0.7873,0.7873,0.787,0.787,17800000.0
2008-06-02 00:16:00,0.787,0.7872,0.787,0.7872,17000000.0
2008-06-02 00:17:00,0.7872,0.7873,0.78705,0.78705,15600000.0
2008-06-02 00:18:00,0.78705,0.78705,0.787,0.787,11000000.0
2008-06-02 00:19:00,0.787,0.7872,0.787,0.787,21200000.0
2008-06-02 00:20:00,0.787,0.78725,0.787,0.78725,20800000.0
2008-06-02 00:21:00,0.78725,0.78725,0.78725,0.78725,1600000.0
2008-06-02 00:22:00,0.78725,0.7875,0.78725,0.7873,28400000.0
2008-06-02 00:23:00,0.78735,0.7876,0.78725,0.7874,44000000.0
2008-06-02 00:24:00,0.78735,0.78735,0.7872,0.7872,78400000.0
2008-06-02 00:25:00,0.7872,0.7875,0.7871,0.7873,156100000.0
2008-06-02 00:26:00,0.7873,0.7876,0.7871,0.7876,24900000.0
2008-06-02 00:27:00,0.7876,0.7876,0.7874,0.7876,25000000.0
2008-06-02 00:28:00,0.7876,0.7877,0.7875,0.7875,16200000.0
2008-06-02 00:29:00,0.7875,0.7876,0.7875,0.7876,29400000.0
2008-06-02 00:30:00,0.7876,0.7878,0.7876,0.7877,18900000.0
2008-06-02 00:31:00,0.7877,0.7878,0.7877,0.7878,66500000.0
2008-06-02 00:32:00,0.7877,0.7879,0.7877,0.7877,69100000.0
2008-06-02 00:33:00,0.7877,0.7878,0.7877,0.7878,12600000.0
2008-06-02 00:34:00,0.7878,0.7878,0.7877,0.7877,55600000.0
2008-06-02 00:35:00,0.7877,0.7878,0.7877,0.7878,27800000.0
2008-06-02 00:36:00,0.7878,0.7878,0.7878,0.7878,23000000.0
2008-06-02 00:37:00,0.7879,0.7879,0.7878,0.7878,42200000.0
2008-06-02 00:38:00,0.7878,0.7879,0.7878,0.7878,22300000.0
2008-06-02 00:39:00,0.7879,0.788,0.7877,0.788,44000000.0
2008-06-02 00:40:00,0.788,0.788,0.7877,0.7878,62600000.0
2008-06-02 00:41:00,0.7878,0.788,0.7877,0.788,43600000.0
2008-06-02 00:42:00,0.788,0.7881,0.7879,0.788,18900000.0
2008-06-02 00:43:00,0.788,0.7881,0.788,0.788,28300000.0
2008-06-02 00:44:00,0.788,0.78815,0.788,0.7881,56800000.0
2008-06-02 00:45:00,0.7881,0.7882,0.7881,0.7882,35800000.0
2008-06-02 00:46:00,0.7881,0.7882,0.7881,0.7881,31700000.0
2008-06-02 00:47:00,0.7882,0.7882,0.7881,0.7881,18300000.0
2008-06-02 00:48:00,0.7881,0.7882,0.7881,0.7882,3500000.0
2008-06-02 00:49:00,0.7882,0.7882,0.7882,0.7882,2800000.0
2008-06-02 00:50:00,0.7882,0.7882,0.7881,0.7881,25500000.0
2008-06-02 00:51:00,0.7882,0.7883,0.7881,0.7883,33800000.0
2008-06-02 00:52:00,0.7882,0.7882,0.7882,0.7882,9600000.0
2008-06-02 00:53:00,0.7882,0.7882,0.7882,0.7882,22200000.0
2008-06-02 00:54:00,0.7882,0.7882,0.7882,0.7882,6200000.0
2008-06-02 00:55:00,0.7882,0.7882,0.7882,0.7882,1500000.0
2008-06-02 00:56:00,0.7882,0.7883,0.7882,0.7883,7000000.0
2008-06-02 00:57:00,0.7883,0.7883,0.7881,0.7882,30900000.0
2008-06-02 00:58:00,0.7882,0.7882,0.7881,0.7881,40500000.0
2008-06-02 00:59:00,0.7881,0.7881,0.7876,0.7881,129000000.0
2008-06-02 01:00:00,0.7881,0.7881,0.7881,0.7881,7000000.0
2008-06-02 01:01:00,0.7881,0.7881,0.7881,0.7881,18500000.0
2008-06-02 01:02:00,0.7881,0.7882,0.7881,0.7882,26200000.0
2008-06-02 01:03:00,0.7881,0.7882,0.7876,0.7881,98500000.0
2008-06-02 01:04:00,0.7881,0.7881,0.7881,0.7881,14300000.0
2008-06-02 01:05:00,0.7881,0.7882,0.7881,0.7881,9500000.0
2008-06-02 01:06:00,0.7881,0.7881,0.7881,0.7881,12400000.0
2008-06-02 01:07:00,0.7881,0.7881,0.78805,0.78805,10700000.0
2008-06-02 01:08:00,0.7881,0.7881,0.788,0.7881,27500000.0
2008-06-02 01:09:00,0.7881,0.7881,0.7881,0.7881,12200000.0
2008-06-02 01:10:00,0.7882,0.7884,0.7882,0.7884,57200000.0
2008-06-02 01:11:00,0.7883,0.7884,0.78825,0.78825,39400000.0
2008-06-02 01:12:00,0.7883,0.7884,0.7883,0.7884,10500000.0
2008-06-02 01:13:00,0.7884,0.7884,0.7883,0.7883,15900000.0
2008-06-02 01:14:00,0.7884,0.7884,0.7884,0.7884,4100000.0
2008-06-02 01:15:00,0.7884,0.7884,0.7884,0.7884,20900000.0
2008-06-02 01:16:00,0.7884,0.7885,0.7884,0.7885,44100000.0
2008-06-02 01:17:00,0.7885,0.78865,0.78845,0.78845,36000000.0
2008-06-02 01:18:00,0.78845,0.7886,0.7883,0.7885,67300000.0
2008-06-02 01:19:00,0.7885,0.7885,0.7885,0.7885,21800000.0
2008-06-02 01:20:00,0.7885,0.7885,0.7884,0.7885,14000000.0
2008-06-02 01:21:00,0.7884,0.7884,0.7883,0.7884,15200000.0
2008-06-02 01:22:00,0.7884,0.7884,0.7883,0.7884,4800000.0
2008-06-02 01:23:00,0.7884,0.7884,0.7882,0.7882,19300000.0
2008-06-02 01:24:00,0.7882,0.7882,0.7882,0.7882,1900000.0
2008-06-02 01:25:00,0.7882,0.7882,0.78815,0.78815,24200000.0
2008-06-02 01:26:00,0.78815,0.7882,0.78815,0.78815,14000000.0
2008-06-02 01:27:00,0.78815,0.7882,0.78815,0.78815,9000000.0
2008-06-02 01:28:00,0.7881,0.7881,0.7881,0.7881,2400000.0
2008-06-02 01:29:00,0.7881,0.7881,0.7881,0.7881,4000000.0
2008-06-02 01:30:00,0.7881,0.7881,0.7881,0.7881,3200000.0
2008-06-02 01:31:00,0.7881,0.7881,0.7878,0.7878,30200000.0
2008-06-02 01:32:00,0.7878,0.788,0.7878,0.788,43300000.0
2008-06-02 01:33:00,0.788,0.7881,0.788,0.788,11200000.0
2008-06-02 01:34:00,0.788,0.788,0.788,0.788,14800000.0
2008-06-02 01:35:00,0.788,0.7881,0.7877,0.7877,66500000.0
2008-06-02 01:36:00,0.7877,0.7877,0.7877,0.7877,29100000.0
2008-06-02 01:37:00,0.7877,0.7878,0.7877,0.7878,7200000.0
2008-06-02 01:38:00,0.78775,0.7879,0.78775,0.7879,6500000.0
2008-06-02 01:39:00,0.7879,0.7879,0.7877,0.7878,30000000.0
2008-06-02 01:40:00,0.7878,0.7879,0.7878,0.7879,4800000.0
2008-06-02 01:41:00,0.7878,0.7879,0.7878,0.7879,4100000.0
2008-06-02 01:42:00,0.788,0.788,0.788,0.788,500000.0
2008-06-02 01:43:00,0.7879,0.788,0.7878,0.788,23200000.0
2008-06-02 01:44:00,0.7879,0.788,0.7879,0.788,4100000.0
2008-06-02 01:45:00,0.788,0.7881,0.788,0.7881,17000000.0
2008-06-02 01:46:00,0.7881,0.7882,0.7879,0.7879,30000000.0
2008-06-02 01:47:00,0.7879,0.7882,0.7879,0.7879,57600000.0
2008-06-02 01:48:00,0.788,0.7881,0.788,0.7881,21800000.0
2008-06-02 01:49:00,0.7881,0.7882,0.7881,0.7882,25900000.0
2008-06-02 01:50:00,0.7882,0.7885,0.7882,0.7885,33800000.0
2008-06-02 01:51:00,0.7885,0.7885,0.7885,0.7885,11300000.0
2008-06-02 01:52:00,0.7885,0.7885,0.7884,0.7884,37100000.0
2008-06-02 01:53:00,0.7884,0.7884,0.7882,0.7882,19200000.0
2008-06-02 01:54:00,0.7882,0.7882,0.7881,0.7881,17000000.0
2008-06-02 01:55:00,0.788,0.7882,0.788,0.788,35600000.0
2008-06-02 01:56:00,0.788,0.7883,0.788,0.7883,11500000.0
2008-06-02 01:57:00,0.7883,0.7883,0.78805,0.7881,54700000.0
2008-06-02 01:58:00,0.7882,0.7882,0.788,0.7881,49600000.0
2008-06-02 01:59:00,0.788,0.7881,0.788,0.788,83700000.0
2008-06-02 02:00:00,0.788,0.788,0.7877,0.7878,184800000.0
2008-06-02 02:01:00,0.7878,0.7879,0.7877,0.7878,44900000.0
2008-06-02 02:02:00,0.7878,0.7878,0.7878,0.7878,1600000.0
2008-06-02 02:03:00,0.7879,0.7879,0.7877,0.7878,94100000.0
2008-06-02 02:04:00,0.7877,0.7877,0.7875,0.7875,32000000.0
2008-06-02 02:05:00,0.7875,0.7878,0.7875,0.7878,94900000.0
2008-06-02 02:06:00,0.7878,0.7878,0.7878,0.7878,13400000.0
2008-06-02 02:07:00,0.7879,0.788,0.7878,0.788,57899999.0
2008-06-02 02:08:00,0.788,0.788,0.788,0.788,22100000.0
2008-06-02 02:09:00,0.788,0.788,0.788,0.788,3300000.0
2008-06-02 02:10:00,0.788,0.7881,0.788,0.788,37200000.0
2008-06-02 02:11:00,0.7879,0.788,0.7879,0.788,51100000.0
2008-06-02 02:12:00,0.7881,0.7881,0.788,0.788,65100000.0
2008-06-02 02:13:00,0.7881,0.7881,0.788,0.7881,25900000.0
2008-06-02 02:14:00,0.78805,0.7881,0.78805,0.7881,13600000.0
2008-06-02 02:15:00,0.788,0.7881,0.788,0.788,53800000.0
2008-06-02 02:16:00,0.788,0.788,0.7879,0.788,12700000.0
2008-06-02 02:17:00,0.7879,0.788,0.7877,0.788,102200001.0
2008-06-02 02:18:00,0.78795,0.788,0.78775,0.7879,102900000.0
2008-06-02 02:19:00,0.7879,0.788,0.7879,0.78795,57600000.0
2008-06-02 02:20:00,0.78795,0.788,0.7878,0.788,77900000.0
2008-06-02 02:21:00,0.7879,0.7879,0.78755,0.7879,55400000.0
2008-06-02 02:22:00,0.7879,0.7879,0.78735,0.7875,54700000.0
2008-06-02 02:23:00,0.7875,0.7875,0.7875,0.7875,41100000.0
2008-06-02 02:24:00,0.7875,0.7875,0.7875,0.7875,5700000.0
2008-06-02 02:25:00,0.7875,0.7875,0.7874,0.7875,73900000.0
2008-06-02 02:26:00,0.7875,0.7875,0.7874,0.7874,59800000.0
2008-06-02 02:27:00,0.7874,0.7874,0.7873,0.7873,38900000.0
2008-06-02 02:28:00,0.7873,0.7875,0.7873,0.78745,18900000.0
2008-06-02 02:29:00,0.7874,0.7874,0.7874,0.7874,7800000.0
2008-06-02 02:30:00,0.7874,0.7874,0.7874,0.7874,5900000.0
2008-06-02 02:31:00,0.7874,0.7874,0.7874,0.7874,500000.0
2008-06-02 02:32:00,0.7874,0.7874,0.7874,0.7874,1000000.0
2008-06-02 02:33:00,0.7874,0.7874,0.7873,0.7873,1500000.0
2008-06-02 02:34:00,0.7874,0.7874,0.7873,0.7874,9100000.0
2008-06-02 02:35:00,0.7874,0.7874,0.7872,0.7873,24300000.0
2008-06-02 02:36:00,0.7873,0.7873,0.7873,0.7873,3500000.0
2008-06-02 02:37:00,0.7873,0.78735,0.7871,0.78715,52900000.0
2008-06-02 02:38:00,0.78715,0.78715,0.7871,0.78715,2900000.0
2008-06-02 02:39:00,0.78702,0.78711,0.78699,0.78699,9900000.0
2008-06-02 02:40:00,0.78708,0.78708,0.787,0.78705,7700000.0
2008-06-02 02:41:00,0.78715,0.78715,0.7871,0.7871,13200000.0
2008-06-02 02:42:00,0.7871,0.7871,0.7868,0.7869,79300000.0
2008-06-02 02:43:00,0.7869,0.787,0.7869,0.787,26100000.0
2008-06-02 02:44:00,0.787,0.78705,0.78695,0.787,28600000.0
2008-06-02 02:45:00,0.787,0.787,0.787,0.787,5600000.0
2008-06-02 02:46:00,0.787,0.787,0.787,0.787,46600000.0
2008-06-02 02:47:00,0.787,0.787,0.787,0.787,8500000.0
2008-06-02 02:48:00,0.787,0.7871,0.787,0.7871,13100000.0
2008-06-02 02:49:00,0.7871,0.7871,0.7871,0.7871,14800000.0
2008-06-02 02:50:00,0.7871,0.7871,0.78705,0.7871,7000000.0
2008-06-02 02:51:00,0.7871,0.7872,0.7871,0.7871,76400000.0
2008-06-02 02:52:00,0.7871,0.7871,0.787,0.7871,21900000.0
2008-06-02 02:53:00,0.7871,0.7872,0.7871,0.7871,44600000.0
2008-06-02 02:54:00,0.7871,0.78725,0.7871,0.7871,52300000.0
2008-06-02 02:55:00,0.7871,0.7873,0.787,0.7872,73600000.0
2008-06-02 02:56:00,0.7872,0.78725,0.7872,0.78725,18800000.0
2008-06-02 02:57:00,0.78725,0.78735,0.78725,0.7873,30600000.0
2008-06-02 02:58:00,0.78735,0.7874,0.7873,0.7873,37800000.0
2008-06-02 02:59:00,0.78735,0.78735,0.78715,0.78725,120500000.0
2008-06-02 03:00:00,0.78725,0.7874,0.7872,0.7874,113100000.0
2008-06-02 03:01:00,0.7874,0.7874,0.7872,0.78725,87000000.0
2008-06-02 03:02:00,0.7873,0.7873,0.78725,0.78725,1900000.0
2008-06-02 03:03:00,0.78725,0.78725,0.7872,0.7872,13200000.0
2008-06-02 03:04:00,0.7872,0.78725,0.7872,0.78725,11500000.0
2008-06-02 03:05:00,0.7872,0.7873,0.78715,0.7873,36800000.0
2008-06-02 03:06:00,0.7873,0.7874,0.78715,0.7873,31700000.0
2008-06-02 03:07:00,0.7873,0.7874,0.7873,0.7873,26200000.0
2008-06-02 03:08:00,0.7874,0.7874,0.7873,0.7873,29400000.0
2008-06-02 03:09:00,0.7873,0.7874,0.7873,0.7874,72100000.0
2008-06-02 03:10:00,0.7874,0.7875,0.7874,0.7875,35400000.0
2008-06-02 03:11:00,0.7875,0.7875,0.7875,0.7875,24200000.0
2008-06-02 03:12:00,0.7875,0.7878,0.7875,0.78775,100300000.0
2008-06-02 03:13:00,0.78775,0.7878,0.78775,0.7878,4100000.0
2008-06-02 03:14:00,0.78763,0.78767,0.78754,0.78764,34900000.0
2008-06-02 03:15:00,0.7878,0.7878,0.7877,0.7877,12500000.0
2008-06-02 03:16:00,0.7877,0.7877,0.7877,0.7877,15500000.0
2008-06-02 03:17:00,0.7877,0.7877,0.7876,0.7876,20000000.0
2008-06-02 03:18:00,0.7876,0.7876,0.7876,0.7876,28400000.0
2008-06-02 03:19:00,0.7876,0.7877,0.7876,0.7877,16200000.0
2008-06-02 03:20:00,0.7877,0.7877,0.78765,0.78765,400000.0
2008-06-02 03:21:00,0.7875,0.7875,0.78743,0.78745,27500000.0
2008-06-02 03:22:00,0.78765,0.78765,0.7875,0.7876,86300000.0
2008-06-02 03:23:00,0.7876,0.7876,0.7874,0.7874,137400000.0
2008-06-02 03:24:00,0.7874,0.78745,0.7874,0.7874,40500000.0
2008-06-02 03:25:00,0.7874,0.7875,0.7872,0.7875,92600000.0
2008-06-02 03:26:00,0.7875,0.78755,0.7875,0.7875,52100000.0
2008-06-02 03:27:00,0.7875,0.78755,0.7875,0.7875,55500000.0
2008-06-02 03:28:00,0.7875,0.7877,0.78735,0.7877,121800000.0
2008-06-02 03:29:00,0.7877,0.7877,0.7876,0.7876,10000000.0
2008-06-02 03:30:00,0.7876,0.7876,0.7874,0.78745,174200000.0
2008-06-02 03:31:00,0.7875,0.78765,0.7873,0.7875,369000000.0
2008-06-02 03:32:00,0.7875,0.7876,0.7875,0.7875,81200000.0
2008-06-02 03:33:00,0.7875,0.7876,0.78745,0.7876,79400000.0
2008-06-02 03:34:00,0.7876,0.7877,0.7875,0.7876,121900000.0
2008-06-02 03:35:00,0.7876,0.7877,0.7876,0.7876,143000000.0
2008-06-02 03:36:00,0.7877,0.7877,0.7876,0.78765,51500000.0
2008-06-02 03:37:00,0.7877,0.7877,0.78765,0.78765,48400000.0
2008-06-02 03:38:00,0.78765,0.78785,0.78765,0.7878,94000001.0
2008-06-02 03:39:00,0.7878,0.788,0.7878,0.788,51100000.0
2008-06-02 03:40:00,0.788,0.788,0.788,0.788,7500000.0
2008-06-02 03:41:00,0.788,0.788,0.788,0.788,21000000.0
2008-06-02 03:42:00,0.788,0.788,0.788,0.788,9000000.0
2008-06-02 03:43:00,0.788,0.788,0.7878,0.78785,50500000.0
2008-06-02 03:44:00,0.78785,0.7879,0.7878,0.7878,22700000.0
2008-06-02 03:45:00,0.7878,0.7879,0.7878,0.7879,17900000.0
2008-06-02 03:46:00,0.7879,0.7879,0.7877,0.7877,44700000.0
2008-06-02 03:47:00,0.7878,0.7878,0.7876,0.7877,51200000.0
2008-06-02 03:48:00,0.7877,0.78775,0.7877,0.7877,68900000.0
2008-06-02 03:49:00,0.7877,0.7878,0.78765,0.78765,32100000.0
2008-06-02 03:50:00,0.78765,0.78775,0.78765,0.78775,19500000.0
2008-06-02 03:51:00,0.78775,0.78775,0.7876,0.7876,38500000.0
2008-06-02 03:52:00,0.7876,0.78765,0.7876,0.78765,11800000.0
2008-06-02 03:53:00,0.7876,0.7876,0.7876,0.7876,24200000.0
2008-06-02 03:54:00,0.7876,0.7876,0.7876,0.7876,12700000.0
2008-06-02 03:55:00,0.78765,0.78775,0.78765,0.78775,39500000.0
2008-06-02 03:56:00,0.78775,0.7878,0.78765,0.78775,48300000.0
2008-06-02 03:57:00,0.78775,0.78795,0.78775,0.78795,40500000.0
2008-06-02 03:58:00,0.78795,0.78795,0.7879,0.78795,20600000.0
2008-06-02 03:59:00,0.78795,0.7881,0.78795,0.7881,34000000.0
2008-06-02 04:00:00,0.788,0.7881,0.7878,0.7879,167300000.0
2008-06-02 04:01:00,0.7879,0.788,0.7879,0.788,61600000.0
2008-06-02 04:02:00,0.788,0.78805,0.78795,0.788,72600000.0
2008-06-02 04:03:00,0.788,0.788,0.788,0.788,1600000.0
2008-06-02 04:04:00,0.788,0.78805,0.78795,0.78795,93200000.0
2008-06-02 04:05:00,0.788,0.788,0.7878,0.7878,97100000.0
2008-06-02 04:06:00,0.7879,0.788,0.7878,0.788,100700000.0
2008-06-02 04:07:00,0.788,0.788,0.7878,0.788,48800000.0
2008-06-02 04:08:00,0.788,0.788,0.7878,0.7879,57200000.0
2008-06-02 04:09:00,0.7879,0.7879,0.7876,0.7877,50900000.0
2008-06-02 04:10:00,0.7879,0.7879,0.7877,0.7879,25200000.0
2008-06-02 04:11:00,0.7879,0.7879,0.7877,0.7879,8400000.0
2008-06-02 04:12:00,0.7879,0.7879,0.7879,0.7879,2000000.0
2008-06-02 04:13:00,0.7879,0.7879,0.7879,0.7879,500000.0
2008-06-02 04:14:00,0.7879,0.7879,0.7879,0.7879,2500000.0
2008-06-02 04:15:00,0.7879,0.7879,0.7879,0.7879,1500000.0
2008-06-02 04:16:00,0.7879,0.7879,0.7877,0.7877,8300000.0
2008-06-02 04:17:00,0.7877,0.7879,0.7876,0.78765,11700000.0
2008-06-02 04:18:00,0.7878,0.7878,0.78765,0.7877,44600000.0
2008-06-02 04:19:00,0.7877,0.7878,0.7877,0.7878,17500000.0
2008-06-02 04:20:00,0.7878,0.7878,0.7877,0.7877,47000000.0
2008-06-02 04:21:00,0.7877,0.7878,0.78765,0.7877,64600000.0
2008-06-02 04:22:00,0.7877,0.7877,0.78765,0.7877,27200000.0
2008-06-02 04:23:00,0.78775,0.78775,0.78765,0.7877,50700000.0
2008-06-02 04:24:00,0.7877,0.7877,0.7876,0.7876,34000000.0
2008-06-02 04:25:00,0.7877,0.7877,0.7876,0.7876,19200000.0
2008-06-02 04:26:00,0.7876,0.78765,0.7876,0.7876,7700000.0
2008-06-02 04:27:00,0.7876,0.7877,0.7876,0.7876,28400000.0
2008-06-02 04:28:00,0.7876,0.7877,0.7876,0.7877,21600000.0
2008-06-02 04:29:00,0.78742,0.7875,0.78738,0.78743,32200000.0
2008-06-02 04:30:00,0.78761,0.78761,0.78744,0.78746,43700000.0
2008-06-02 04:31:00,0.78751,0.7876,0.78743,0.78754,18300000.0
2008-06-02 04:32:00,0.78768,0.78768,0.78739,0.78739,17500000.0
2008-06-02 04:33:00,0.7877,0.7877,0.7877,0.7877,1000000.0
2008-06-02 04:34:00,0.7877,0.7877,0.7877,0.7877,2000000.0
2008-06-02 04:35:00,0.7877,0.7877,0.7876,0.7877,81600000.0
2008-06-02 04:36:00,0.7877,0.7878,0.7877,0.7877,10400000.0
2008-06-02 04:37:00,0.7876,0.7877,0.7876,0.7877,90400000.0
2008-06-02 04:38:00,0.7877,0.7877,0.7876,0.7876,6700000.0
2008-06-02 04:39:00,0.7876,0.7876,0.78755,0.78755,14800000.0
2008-06-02 04:40:00,0.78755,0.78755,0.7875,0.7875,17000000.0
2008-06-02 04:41:00,0.7875,0.7876,0.7875,0.7875,22700000.0
2008-06-02 04:42:00,0.7875,0.7876,0.7875,0.78755,16100000.0
2008-06-02 04:43:00,0.7875,0.7875,0.7875,0.7875,500000.0
2008-06-02 04:44:00,0.7875,0.7875,0.7875,0.7875,11500000.0
2008-06-02 04:45:00,0.7875,0.7875,0.7875,0.7875,2800000.0
2008-06-02 04:46:00,0.7875,0.7875,0.7875,0.7875,6800000.0
2008-06-02 04:47:00,0.7875,0.7875,0.7875,0.7875,1000000.0
2008-06-02 04:48:00,0.7875,0.7875,0.7875,0.7875,5500000.0
2008-06-02 04:49:00,0.78715,0.7873,0.78715,0.7873,900000.0
2008-06-02 04:50:00,0.78749,0.78749,0.78732,0.78732,1700000.0
2008-06-02 04:51:00,0.7875,0.7875,0.7875,0.7875,3900000.0
2008-06-02 04:52:00,0.78746,0.78746,0.7872,0.78726,1300000.0
2008-06-02 04:53:00,0.7875,0.78755,0.7875,0.7875,28600000.0
2008-06-02 04:54:00,0.7875,0.78755,0.7875,0.78755,2400000.0
2008-06-02 04:55:00,0.78729,0.78739,0.78725,0.78725,600000.0
2008-06-02 04:56:00,0.78755,0.78755,0.78755,0.78755,1100000.0
2008-06-02 04:57:00,0.78755,0.78755,0.78755,0.78755,3600000.0
2008-06-02 04:58:00,0.78755,0.7876,0.78755,0.7876,3400000.0
2008-06-02 04:59:00,0.7876,0.7876,0.7876,0.7876,6700000.0
2008-06-02 05:00:00,0.7876,0.7876,0.78755,0.7876,18000000.0
2008-06-02 05:01:00,0.7876,0.7876,0.7876,0.7876,1300000.0
2008-06-02 05:02:00,0.7876,0.7876,0.7876,0.7876,45600000.0
2008-06-02 05:03:00,0.7876,0.7876,0.7876,0.7876,35700000.0
2008-06-02 05:04:00,0.7876,0.7876,0.7876,0.7876,3000000.0
2008-06-02 05:05:00,0.78751,0.78755,0.78746,0.78746,24030376.0
2008-06-02 05:06:00,0.78765,0.78765,0.78748,0.78753,16408534.0
2008-06-02 05:07:00,0.78744,0.78753,0.78744,0.78753,26412970.0
2008-06-02 05:08:00,0.78762,0.78762,0.78749,0.78749,3782594.0
2008-06-02 05:09:00,0.78745,0.78747,0.78745,0.78745,15878158.0
2008-06-02 05:10:00,0.7876,0.7876,0.7876,0.7876,5100000.0
2008-06-02 05:11:00,0.7876,0.7876,0.7875,0.7875,14500000.0
2008-06-02 05:12:00,0.7875,0.7875,0.7875,0.7875,28700000.0
2008-06-02 05:13:00,0.7875,0.7875,0.7875,0.7875,9800000.0
2008-06-02 05:14:00,0.7875,0.7875,0.7875,0.7875,3300000.0
2008-06-02 05:15:00,0.78734,0.78742,0.78727,0.78736,7900000.0
2008-06-02 05:16:00,0.78747,0.78747,0.78727,0.78736,13400000.0
2008-06-02 05:17:00,0.7875,0.7875,0.7875,0.7875,19200000.0
2008-06-02 05:18:00,0.7875,0.7875,0.7875,0.7875,2800000.0
2008-06-02 05:19:00,0.7875,0.7875,0.7875,0.7875,3800000.0
2008-06-02 05:20:00,0.7875,0.7875,0.7874,0.7874,75700000.0
2008-06-02 05:21:00,0.7874,0.7874,0.7871,0.7871,64900000.0
2008-06-02 05:22:00,0.7871,0.7872,0.7869,0.787,22500000.0
2008-06-02 05:23:00,0.787,0.7873,0.787,0.7871,73300000.0
2008-06-02 05:24:00,0.7871,0.7873,0.7871,0.7871,25100000.0
2008-06-02 05:25:00,0.7871,0.7873,0.7871,0.7871,29700000.0
2008-06-02 05:26:00,0.7873,0.7873,0.7871,0.7871,35300000.0
2008-06-02 05:27:00,0.7872,0.7873,0.7871,0.7873,18500000.0
2008-06-02 05:28:00,0.7873,0.7873,0.7873,0.7873,1000000.0
2008-06-02 05:29:00,0.7873,0.7873,0.7871,0.7871,40800000.0
2008-06-02 05:30:00,0.7873,0.7873,0.7871,0.7873,29600000.0
2008-06-02 05:31:00,0.7873,0.7873,0.7873,0.7873,5500000.0
2008-06-02 05:32:00,0.7873,0.7873,0.7871,0.7873,20500000.0
2008-06-02 05:33:00,0.78712,0.78717,0.78712,0.78717,1800000.0
2008-06-02 05:34:00,0.78715,0.7873,0.7871,0.7871,56300000.0
2008-06-02 05:35:00,0.7871,0.7873,0.7871,0.7873,40300000.0
2008-06-02 05:36:00,0.7873,0.7873,0.7871,0.7871,50300000.0
2008-06-02 05:37:00,0.7873,0.7873,0.7871,0.7873,14900000.0
2008-06-02 05:38:00,0.7871,0.7873,0.7871,0.7873,18500000.0
2008-06-02 05:39:00,0.7873,0.7873,0.7873,0.7873,1000000.0
2008-06-02 05:40:00,0.7873,0.7873,0.7873,0.7873,3500000.0
2008-06-02 05:41:00,0.78713,0.78714,0.78698,0.78704,11800000.0
2008-06-02 05:42:00,0.78713,0.78713,0.78701,0.7871,4500000.0
2008-06-02 05:43:00,0.78708,0.78715,0.78703,0.78715,10100000.0
2008-06-02 05:44:00,0.7873,0.7873,0.7873,0.7873,500000.0
2008-06-02 05:45:00,0.7873,0.7873,0.7872,0.78725,65900000.0
2008-06-02 05:46:00,0.78725,0.78735,0.78725,0.78725,28700000.0
2008-06-02 05:47:00,0.78725,0.78735,0.7872,0.78735,18700000.0
2008-06-02 05:48:00,0.78735,0.78735,0.78725,0.78725,9800000.0
2008-06-02 05:49:00,0.78725,0.7874,0.7872,0.7874,40700000.0
2008-06-02 05:50:00,0.7874,0.7874,0.7874,0.7874,3300000.0
2008-06-02 05:51:00,0.7874,0.7874,0.7873,0.78735,54700000.0
2008-06-02 05:52:00,0.7873,0.7874,0.7873,0.78735,9700000.0
2008-06-02 05:53:00,0.78735,0.7874,0.78735,0.7874,28200000.0
2008-06-02 05:54:00,0.78745,0.78745,0.78745,0.78745,4000000.0
2008-06-02 05:55:00,0.78745,0.78745,0.78745,0.78745,2500000.0
2008-06-02 05:56:00,0.78745,0.78745,0.78745,0.78745,800000.0
2008-06-02 05:57:00,0.78737,0.78741,0.78726,0.78726,5000000.0
2008-06-02 05:58:00,0.7874,0.78745,0.7874,0.78745,3900000.0
2008-06-02 05:59:00,0.7874,0.7874,0.7874,0.7874,1200000.0
2008-06-02 06:00:00,0.7874,0.78745,0.7874,0.78745,4000000.0
2008-06-02 06:01:00,0.7874,0.7874,0.78735,0.7874,62700000.0
2008-06-02 06:02:00,0.7874,0.7874,0.7874,0.7874,16600000.0
2008-06-02 06:03:00,0.7874,0.7874,0.78725,0.78725,67600000.0
2008-06-02 06:04:00,0.78725,0.78735,0.7872,0.7873,103700000.0
2008-06-02 06:05:00,0.7873,0.7874,0.7873,0.7874,70600000.0
2008-06-02 06:06:00,0.7874,0.7874,0.7874,0.7874,37600000.0
2008-06-02 06:07:00,0.7874,0.7874,0.7872,0.7872,85300000.0
2008-06-02 06:08:00,0.7872,0.7873,0.7872,0.7873,132000000.0
2008-06-02 06:09:00,0.7873,0.78735,0.7873,0.78735,31400000.0
2008-06-02 06:10:00,0.7873,0.7873,0.7873,0.7873,25100000.0
2008-06-02 06:11:00,0.7873,0.7873,0.7872,0.7873,56100000.0
2008-06-02 06:12:00,0.7873,0.7874,0.7873,0.7873,35200000.0
2008-06-02 06:13:00,0.7873,0.7875,0.7873,0.7875,34400000.0
2008-06-02 06:14:00,0.7874,0.7876,0.7874,0.7876,46400000.0
2008-06-02 06:15:00,0.7876,0.7877,0.78755,0.7876,39700000.0
2008-06-02 06:16:00,0.7876,0.7876,0.7876,0.7876,33500000.0
2008-06-02 06:17:00,0.7876,0.7876,0.7876,0.7876,19000000.0
2008-06-02 06:18:00,0.7876,0.7877,0.7876,0.7877,11900000.0
2008-06-02 06:19:00,0.7877,0.7877,0.7877,0.7877,1500000.0
2008-06-02 06:20:00,0.7877,0.7877,0.7874,0.7875,31300000.0
2008-06-02 06:21:00,0.7875,0.7875,0.78745,0.78745,12600000.0
2008-06-02 06:22:00,0.7874,0.7874,0.7874,0.7874,26000000.0
2008-06-02 06:23:00,0.7875,0.7875,0.7873,0.7873,74000000.0
2008-06-02 06:24:00,0.7873,0.7873,0.78725,0.7873,25600000.0
2008-06-02 06:25:00,0.7873,0.7873,0.78725,0.7873,84500000.0
2008-06-02 06:26:00,0.7873,0.7873,0.7873,0.7873,13800000.0
2008-06-02 06:27:00,0.7873,0.7874,0.7873,0.7873,16100000.0
2008-06-02 06:28:00,0.7873,0.7873,0.7873,0.7873,115700000.0
2008-06-02 06:29:00,0.7873,0.7873,0.7873,0.7873,32800000.0
2008-06-02 06:30:00,0.7873,0.7873,0.7873,0.7873,14300000.0
2008-06-02 06:31:00,0.7873,0.7873,0.78715,0.7872,90900000.0
2008-06-02 06:32:00,0.7872,0.7872,0.7872,0.7872,34800000.0
2008-06-02 06:33:00,0.7872,0.7872,0.7872,0.7872,25100000.0
2008-06-02 06:34:00,0.7872,0.7872,0.7872,0.7872,31500000.0
2008-06-02 06:35:00,0.7872,0.7872,0.7872,0.7872,45900000.0
2008-06-02 06:36:00,0.7872,0.7872,0.7872,0.7872,14300000.0
2008-06-02 06:37:00,0.7871,0.7871,0.787,0.7871,49500000.0
2008-06-02 06:38:00,0.7871,0.7871,0.7871,0.7871,12500000.0
2008-06-02 06:39:00,0.7871,0.7871,0.7871,0.7871,9100000.0
2008-06-02 06:40:00,0.7871,0.78715,0.7871,0.7871,108300000.0
2008-06-02 06:41:00,0.7871,0.7871,0.7871,0.7871,52100000.0
2008-06-02 06:42:00,0.7871,0.7871,0.7871,0.7871,16600000.0
2008-06-02 06:43:00,0.7871,0.7871,0.787,0.787,30600000.0
2008-06-02 06:44:00,0.787,0.787,0.787,0.787,40800000.0
2008-06-02 06:45:00,0.787,0.787,0.787,0.787,2000000.0
2008-06-02 06:46:00,0.787,0.787,0.787,0.787,400000.0
2008-06-02 06:47:00,0.787,0.787,0.787,0.787,3300000.0
2008-06-02 06:48:00,0.787,0.787,0.787,0.787,500000.0
2008-06-02 06:49:00,0.787,0.787,0.787,0.787,6900000.0
2008-06-02 06:50:00,0.787,0.787,0.787,0.787,65800000.0
2008-06-02 06:51:00,0.787,0.787,0.787,0.787,3000000.0
2008-06-02 06:52:00,0.78695,0.787,0.78695,0.787,46800000.0
2008-06-02 06:53:00,0.787,0.7871,0.787,0.787,64600000.0
2008-06-02 06:54:00,0.787,0.787,0.787,0.787,19600000.0
2008-06-02 06:55:00,0.787,0.7871,0.78695,0.787,40300000.0
2008-06-02 06:56:00,0.787,0.787,0.787,0.787,44500000.0
2008-06-02 06:57:00,0.787,0.787,0.787,0.787,12100000.0
2008-06-02 06:58:00,0.787,0.787,0.787,0.787,1500000.0
2008-06-02 06:59:00,0.787,0.787,0.787,0.787,7200000.0
2008-06-02 07:00:00,0.787,0.787,0.78685,0.7869,14440000.0
2008-06-02 07:01:00,0.7869,0.7869,0.7868,0.7868,32000000.0
2008-06-02 07:02:00,0.7868,0.7868,0.7868,0.7868,18200000.0
2008-06-02 07:03:00,0.7868,0.7869,0.7868,0.7868,132800000.0
2008-06-02 07:04:00,0.7868,0.7869,0.7868,0.7869,116000000.0
2008-06-02 07:05:00,0.7869,0.7869,0.7868,0.7868,34800000.0
2008-06-02 07:06:00,0.7868,0.7868,0.7868,0.7868,18700000.0
2008-06-02 07:07:00,0.7868,0.7868,0.7868,0.7868,1100000.0
2008-06-02 07:08:00,0.7868,0.78705,0.7868,0.78705,73500000.0
2008-06-02 07:09:00,0.7871,0.7871,0.7868,0.7868,40500000.0
2008-06-02 07:10:00,0.7868,0.787,0.7868,0.7869,34000000.0
2008-06-02 07:11:00,0.7869,0.7869,0.78685,0.7869,7600000.0
2008-06-02 07:12:00,0.787,0.787,0.78685,0.7869,88900000.0
2008-06-02 07:13:00,0.7869,0.7869,0.7869,0.7869,47200000.0
2008-06-02 07:14:00,0.7869,0.787,0.7869,0.787,85000000.0
2008-06-02 07:15:00,0.7871,0.7871,0.78705,0.7871,16300000.0
2008-06-02 07:16:00,0.7871,0.7871,0.7869,0.787,26500000.0
2008-06-02 07:17:00,0.78695,0.78695,0.7869,0.7869,14600000.0
2008-06-02 07:18:00,0.7869,0.7869,0.7869,0.7869,6400000.0
2008-06-02 07:19:00,0.7869,0.78695,0.7869,0.7869,36700000.0
2008-06-02 07:20:00,0.7869,0.78695,0.7869,0.78695,6900000.0
2008-06-02 07:21:00,0.7869,0.78695,0.7869,0.7869,31400000.0
2008-06-02 07:22:00,0.78695,0.78695,0.78695,0.78695,200000.0
2008-06-02 07:23:00,0.7869,0.78695,0.7869,0.78695,5400000.0
2008-06-02 07:24:00,0.787,0.787,0.78695,0.78695,25500000.0
2008-06-02 07:25:00,0.787,0.7871,0.787,0.7871,32000000.0
2008-06-02 07:26:00,0.7871,0.7871,0.7871,0.7871,67400000.0
2008-06-02 07:27:00,0.7871,0.7872,0.7871,0.7871,8500000.0
2008-06-02 07:28:00,0.7872,0.7872,0.7871,0.7871,6500000.0
2008-06-02 07:29:00,0.78715,0.7872,0.7871,0.7872,12900000.0
2008-06-02 07:30:00,0.7872,0.7872,0.7872,0.7872,21100000.0
2008-06-02 07:31:00,0.7872,0.7872,0.7869,0.7871,159800000.0
2008-06-02 07:32:00,0.787,0.7871,0.787,0.7871,112300000.0
2008-06-02 07:33:00,0.7871,0.7871,0.7871,0.7871,11000000.0
2008-06-02 07:34:00,0.7871,0.78715,0.7871,0.7871,48000000.0
2008-06-02 07:35:00,0.7871,0.7872,0.7871,0.7872,24500000.0
2008-06-02 07:36:00,0.7872,0.7875,0.78715,0.7874,157500000.0
2008-06-02 07:37:00,0.7874,0.7875,0.78735,0.78735,45800000.0
2008-06-02 07:38:00,0.78735,0.7876,0.7873,0.7875,56100000.0
2008-06-02 07:39:00,0.7875,0.7876,0.7875,0.7876,54400000.0
2008-06-02 07:40:00,0.7876,0.7876,0.78745,0.78755,34500000.0
2008-06-02 07:41:00,0.7876,0.7877,0.7875,0.78765,154299999.0
2008-06-02 07:42:00,0.78765,0.7877,0.78765,0.7877,17600000.0
2008-06-02 07:43:00,0.7877,0.7878,0.7876,0.7876,93000000.0
2008-06-02 07:44:00,0.7876,0.7877,0.7874,0.7875,249500000.0
2008-06-02 07:45:00,0.7875,0.7876,0.7873,0.7875,140500000.0
2008-06-02 07:46:00,0.7874,0.7875,0.78715,0.7873,103500000.0
2008-06-02 07:47:00,0.7872,0.7873,0.7871,0.7872,59700000.0
2008-06-02 07:48:00,0.7872,0.7873,0.7871,0.7872,179700000.0
2008-06-02 07:49:00,0.7872,0.7873,0.7871,0.7873,107400000.0
2008-06-02 07:50:00,0.7874,0.7876,0.78735,0.7876,201200000.0
2008-06-02 07:51:00,0.7876,0.7876,0.7874,0.7874,72400000.0
2008-06-02 07:52:00,0.7874,0.7877,0.7874,0.7876,280900000.0
2008-06-02 07:53:00,0.7875,0.78765,0.7875,0.7876,89100000.0
2008-06-02 07:54:00,0.7876,0.78765,0.7876,0.7876,41500000.0
2008-06-02 07:55:00,0.7876,0.7876,0.7875,0.7876,101500000.0
2008-06-02 07:56:00,0.7876,0.7877,0.7876,0.7877,63600000.0
2008-06-02 07:57:00,0.7877,0.7878,0.7877,0.7878,90200000.0
2008-06-02 07:58:00,0.7878,0.78785,0.78775,0.78785,69100000.0
2008-06-02 07:59:00,0.78785,0.78785,0.7877,0.7877,112500000.0
2008-06-02 08:00:00,0.7877,0.78775,0.7877,0.7877,139600000.0
2008-06-02 08:01:00,0.7877,0.78775,0.7877,0.78775,80700000.0
2008-06-02 08:02:00,0.7877,0.7879,0.7877,0.7879,165000000.0
2008-06-02 08:03:00,0.7879,0.7879,0.7877,0.7877,127900000.0
2008-06-02 08:04:00,0.7877,0.78775,0.7877,0.7877,141700000.0
2008-06-02 08:05:00,0.7877,0.7877,0.7874,0.78745,57900000.0
2008-06-02 08:06:00,0.7875,0.78755,0.7872,0.7872,64800000.0
2008-06-02 08:07:00,0.7872,0.78735,0.7872,0.7873,111300000.0
2008-06-02 08:08:00,0.7873,0.7873,0.7872,0.7872,109100000.0
2008-06-02 08:09:00,0.7872,0.7873,0.7872,0.7872,161900000.0
2008-06-02 08:10:00,0.7872,0.7877,0.7872,0.7876,115700000.0
2008-06-02 08:11:00,0.7876,0.7876,0.7874,0.7874,37900000.0
2008-06-02 08:12:00,0.7874,0.7874,0.7872,0.7873,137700000.0
2008-06-02 08:13:00,0.7873,0.7873,0.7871,0.7871,138800000.0
2008-06-02 08:14:00,0.7871,0.7872,0.7871,0.78715,143000000.0
2008-06-02 08:15:00,0.78715,0.7872,0.7871,0.7871,94100000.0
2008-06-02 08:16:00,0.7871,0.7871,0.787,0.78705,103200000.0
2008-06-02 08:17:00,0.78705,0.78715,0.78705,0.78715,55200000.0
2008-06-02 08:18:00,0.78715,0.78715,0.78705,0.7871,46700000.0
2008-06-02 08:19:00,0.7871,0.7872,0.787,0.787,85200000.0
2008-06-02 08:20:00,0.787,0.7872,0.787,0.7872,70400000.0
2008-06-02 08:21:00,0.7872,0.7872,0.787,0.7871,100400000.0
2008-06-02 08:22:00,0.7871,0.7872,0.7871,0.7871,125300000.0
2008-06-02 08:23:00,0.7871,0.7872,0.78705,0.7872,121200000.0
2008-06-02 08:24:00,0.7872,0.7872,0.78705,0.78705,66000000.0
2008-06-02 08:25:00,0.78705,0.7872,0.78705,0.78705,110600000.0
2008-06-02 08:26:00,0.7871,0.7872,0.78705,0.7871,207900000.0
2008-06-02 08:27:00,0.7871,0.78725,0.7871,0.78725,68500000.0
2008-06-02 08:28:00,0.78725,0.7875,0.7872,0.78745,163900000.0
2008-06-02 08:29:00,0.78745,0.7875,0.7873,0.78735,177300000.0
2008-06-02 08:30:00,0.78735,0.7877,0.78735,0.7877,87600000.0
2008-06-02 08:31:00,0.7877,0.7877,0.7875,0.7875,159700000.0
2008-06-02 08:32:00,0.7875,0.78765,0.7875,0.7875,306200000.0
2008-06-02 08:33:00,0.7875,0.7878,0.7875,0.7878,105600000.0
2008-06-02 08:34:00,0.7878,0.7879,0.7877,0.78775,232900000.0
2008-06-02 08:35:00,0.78775,0.78775,0.78755,0.78755,135600000.0
2008-06-02 08:36:00,0.78755,0.7876,0.7874,0.7875,138300000.0
2008-06-02 08:37:00,0.78755,0.7877,0.78745,0.78765,172200000.0
2008-06-02 08:38:00,0.78765,0.7877,0.78755,0.78755,94100000.0
2008-06-02 08:39:00,0.78755,0.7878,0.78755,0.78775,116300000.0
2008-06-02 08:40:00,0.78775,0.7878,0.7877,0.7878,67100000.0
2008-06-02 08:41:00,0.7878,0.7878,0.7877,0.7878,55000000.0
2008-06-02 08:42:00,0.7878,0.78835,0.7878,0.78835,166600000.0
2008-06-02 08:43:00,0.78835,0.7884,0.78825,0.78835,152900000.0
2008-06-02 08:44:00,0.7884,0.7885,0.7883,0.7885,102000000.0
2008-06-02 08:45:00,0.7885,0.78855,0.7883,0.7884,151600000.0
2008-06-02 08:46:00,0.7884,0.7884,0.78815,0.7883,135100000.0
2008-06-02 08:47:00,0.7883,0.78845,0.7883,0.7883,161700000.0
2008-06-02 08:48:00,0.7883,0.7883,0.78815,0.7882,61900000.0
2008-06-02 08:49:00,0.78825,0.7883,0.7882,0.7882,55400000.0
2008-06-02 08:50:00,0.7882,0.7884,0.7882,0.78825,137100000.0
2008-06-02 08:51:00,0.7883,0.7883,0.7882,0.7882,120300000.0
2008-06-02 08:52:00,0.7882,0.7883,0.78815,0.78825,115000000.0
2008-06-02 08:53:00,0.78825,0.7883,0.7882,0.78825,54700000.0
2008-06-02 08:54:00,0.78825,0.7884,0.7882,0.7884,31900000.0
2008-06-02 08:55:00,0.78845,0.78845,0.7882,0.7882,106300000.0
2008-06-02 08:56:00,0.7882,0.78825,0.7881,0.7881,61500000.0
2008-06-02 08:57:00,0.7881,0.78825,0.7881,0.78825,67200000.0
2008-06-02 08:58:00,0.78825,0.7883,0.7881,0.7881,118100000.0
2008-06-02 08:59:00,0.7881,0.7881,0.7879,0.7881,123400000.0
2008-06-02 09:00:00,0.7881,0.78825,0.7881,0.7881,151400000.0
2008-06-02 09:01:00,0.7881,0.7882,0.7881,0.7882,59200000.0
2008-06-02 09:02:00,0.7882,0.78845,0.7882,0.78845,108400000.0
2008-06-02 09:03:00,0.78845,0.7885,0.7883,0.78835,151700000.0
2008-06-02 09:04:00,0.7883,0.78835,0.7882,0.78825,119100000.0
2008-06-02 09:05:00,0.78825,0.7883,0.78805,0.7881,111200000.0
2008-06-02 09:06:00,0.7881,0.7882,0.7879,0.78795,178700000.0
2008-06-02 09:07:00,0.78795,0.7881,0.78785,0.788,135300000.0
2008-06-02 09:08:00,0.788,0.7882,0.788,0.78815,165900000.0
2008-06-02 09:09:00,0.7882,0.78845,0.78815,0.7883,291800000.0
2008-06-02 09:10:00,0.7883,0.7886,0.78825,0.78825,206800000.0
2008-06-02 09:11:00,0.7883,0.78835,0.78815,0.78815,113600000.0
2008-06-02 09:12:00,0.78815,0.7882,0.78805,0.7881,114400000.0
2008-06-02 09:13:00,0.7881,0.78815,0.7881,0.7881,123500000.0
2008-06-02 09:14:00,0.7881,0.78815,0.7881,0.7881,152500000.0
2008-06-02 09:15:00,0.7881,0.7887,0.7881,0.7887,247200000.0
2008-06-02 09:16:00,0.7887,0.78885,0.78845,0.78855,204700000.0
2008-06-02 09:17:00,0.78855,0.7887,0.7885,0.7887,229500000.0
2008-06-02 09:18:00,0.7887,0.7888,0.78835,0.7885,237200000.0
2008-06-02 09:19:00,0.7885,0.7889,0.7885,0.78885,192000000.0
2008-06-02 09:20:00,0.7889,0.78915,0.78885,0.7891,397800000.0
2008-06-02 09:21:00,0.7891,0.7892,0.7891,0.7891,244900000.0
2008-06-02 09:22:00,0.7891,0.7894,0.78905,0.78935,322400000.0
2008-06-02 09:23:00,0.78935,0.78935,0.7892,0.78925,258400000.0
2008-06-02 09:24:00,0.7892,0.7892,0.7891,0.7892,189900000.0
2008-06-02 09:25:00,0.7892,0.7893,0.7891,0.7892,382200000.0
2008-06-02 09:26:00,0.78925,0.7898,0.78925,0.7898,262500000.0
2008-06-02 09:27:00,0.7898,0.78995,0.7897,0.78995,290500000.0
2008-06-02 09:28:00,0.78995,0.79025,0.78995,0.79025,197900000.0
2008-06-02 09:29:00,0.7903,0.7904,0.7902,0.7903,332000000.0
2008-06-02 09:30:00,0.7903,0.7903,0.79005,0.7902,372900000.0
2008-06-02 09:31:00,0.7902,0.7905,0.79015,0.79015,143200000.0
2008-06-02 09:32:00,0.79015,0.7904,0.79015,0.7903,251100000.0
2008-06-02 09:33:00,0.7903,0.7905,0.7903,0.7905,199800000.0
2008-06-02 09:34:00,0.7905,0.7908,0.7905,0.7906,234200000.0
2008-06-02 09:35:00,0.7906,0.7908,0.79045,0.7906,255600000.0
2008-06-02 09:36:00,0.7906,0.791,0.7906,0.791,225000000.0
2008-06-02 09:37:00,0.791,0.791,0.7907,0.7907,205000000.0
2008-06-02 09:38:00,0.7907,0.79075,0.7906,0.79065,223100000.0
2008-06-02 09:39:00,0.7906,0.7907,0.7906,0.7906,158500000.0
2008-06-02 09:40:00,0.7906,0.7906,0.7905,0.7905,221600000.0
2008-06-02 09:41:00,0.7905,0.7906,0.7905,0.7905,359300000.0
2008-06-02 09:42:00,0.79055,0.79055,0.7904,0.7904,359400000.0
2008-06-02 09:43:00,0.7904,0.7904,0.79005,0.7902,298100000.0
2008-06-02 09:44:00,0.7902,0.7902,0.7901,0.7902,266300000.0
2008-06-02 09:45:00,0.7901,0.7903,0.7901,0.7902,256300000.0
2008-06-02 09:46:00,0.7902,0.7902,0.7899,0.7899,204200000.0
2008-06-02 09:47:00,0.7899,0.7899,0.7897,0.7899,288000000.0
2008-06-02 09:48:00,0.7899,0.7902,0.7899,0.79,251200000.0
2008-06-02 09:49:00,0.79005,0.7903,0.79005,0.79025,231100000.0
2008-06-02 09:50:00,0.7903,0.7908,0.7903,0.7907,390800000.0
2008-06-02 09:51:00,0.7907,0.7907,0.79035,0.79035,281200000.0
2008-06-02 09:52:00,0.79035,0.7905,0.7903,0.7905,163100000.0
2008-06-02 09:53:00,0.7905,0.7907,0.79045,0.7906,333000000.0
2008-06-02 09:54:00,0.7906,0.7907,0.7904,0.7905,319500000.0
2008-06-02 09:55:00,0.7905,0.7908,0.7905,0.7906,368000000.0
2008-06-02 09:56:00,0.7906,0.7906,0.7904,0.7906,300500000.0
2008-06-02 09:57:00,0.7906,0.7907,0.7905,0.7907,129200000.0
2008-06-02 09:58:00,0.7907,0.7907,0.7906,0.7906,169800000.0
2008-06-02 09:59:00,0.7906,0.7912,0.79045,0.7912,270300000.0
2008-06-02 10:00:00,0.7912,0.7912,0.79105,0.7911,159200000.0
2008-06-02 10:01:00,0.7911,0.7912,0.79105,0.79105,247600000.0
2008-06-02 10:02:00,0.79105,0.7912,0.791,0.7911,266200000.0
2008-06-02 10:03:00,0.79115,0.7913,0.7911,0.79125,308100000.0
2008-06-02 10:04:00,0.79125,0.79165,0.79125,0.7914,454200000.0
2008-06-02 10:05:00,0.7914,0.7914,0.79105,0.7913,313600000.0
2008-06-02 10:06:00,0.7913,0.7913,0.791,0.791,173300000.0
2008-06-02 10:07:00,0.791,0.791,0.7907,0.7908,369100000.0
2008-06-02 10:08:00,0.7908,0.79115,0.7908,0.7911,189700000.0
2008-06-02 10:09:00,0.7911,0.7911,0.791,0.791,227300000.0
2008-06-02 10:10:00,0.791,0.79105,0.79085,0.79085,249300000.0
2008-06-02 10:11:00,0.79085,0.79095,0.7908,0.79095,168500000.0
2008-06-02 10:12:00,0.79095,0.7911,0.7909,0.7911,230700000.0
2008-06-02 10:13:00,0.7911,0.79125,0.7911,0.7911,196200000.0
2008-06-02 10:14:00,0.7911,0.7918,0.7911,0.7918,332000000.0
2008-06-02 10:15:00,0.7918,0.7918,0.7916,0.79175,243100000.0
2008-06-02 10:16:00,0.79175,0.79195,0.79165,0.7918,190800000.0
2008-06-02 10:17:00,0.7918,0.792,0.7918,0.792,148300000.0
2008-06-02 10:18:00,0.792,0.7922,0.7919,0.7919,348200000.0
2008-06-02 10:19:00,0.7919,0.792,0.79175,0.7918,219700000.0
2008-06-02 10:20:00,0.7918,0.7918,0.7915,0.79175,156100000.0
2008-06-02 10:21:00,0.7917,0.79185,0.7917,0.79175,63100000.0
2008-06-02 10:22:00,0.79175,0.7918,0.79175,0.7918,68600000.0
2008-06-02 10:23:00,0.7918,0.792,0.7918,0.7918,131100000.0
2008-06-02 10:24:00,0.7918,0.7918,0.7916,0.7916,137500000.0
2008-06-02 10:25:00,0.7916,0.7916,0.79145,0.7915,281500000.0
2008-06-02 10:26:00,0.7915,0.79155,0.7914,0.7914,84700000.0
2008-06-02 10:27:00,0.7914,0.7914,0.79115,0.79115,81600000.0
2008-06-02 10:28:00,0.79115,0.79135,0.7911,0.7913,137500000.0
2008-06-02 10:29:00,0.7913,0.7914,0.7912,0.7914,115000000.0
2008-06-02 10:30:00,0.7913,0.792,0.7913,0.792,183600000.0
2008-06-02 10:31:00,0.792,0.7922,0.792,0.7921,216700000.0
2008-06-02 10:32:00,0.7921,0.7922,0.7918,0.79185,206900000.0
2008-06-02 10:33:00,0.79185,0.7921,0.7917,0.7917,195999999.0
2008-06-02 10:34:00,0.7917,0.7917,0.79155,0.79165,123600000.0
2008-06-02 10:35:00,0.7916,0.79205,0.7916,0.79205,148000000.0
2008-06-02 10:36:00,0.79205,0.7921,0.7919,0.79205,223000000.0
2008-06-02 10:37:00,0.792,0.7921,0.7918,0.7918,185600000.0
2008-06-02 10:38:00,0.7918,0.7918,0.7914,0.7915,229100000.0
2008-06-02 10:39:00,0.7915,0.7915,0.7913,0.7915,207100000.0
2008-06-02 10:40:00,0.7915,0.79165,0.79145,0.7916,196900000.0
2008-06-02 10:41:00,0.7916,0.79165,0.7916,0.7916,100600000.0
2008-06-02 10:42:00,0.7916,0.7916,0.79135,0.79135,223100000.0
2008-06-02 10:43:00,0.79135,0.7916,0.7913,0.79155,181000000.0
2008-06-02 10:44:00,0.79155,0.792,0.79155,0.7919,276400000.0
2008-06-02 10:45:00,0.7919,0.792,0.7919,0.792,164900000.0
2008-06-02 10:46:00,0.792,0.7921,0.79195,0.7921,253700000.0
2008-06-02 10:47:00,0.7921,0.7925,0.7921,0.7925,221500000.0
2008-06-02 10:48:00,0.7925,0.7925,0.7921,0.7922,304400000.0
2008-06-02 10:49:00,0.7922,0.7923,0.7922,0.7923,263300000.0
2008-06-02 10:50:00,0.7923,0.7924,0.7922,0.79225,314000000.0
2008-06-02 10:51:00,0.79225,0.7924,0.7922,0.7923,118500000.0
2008-06-02 10:52:00,0.79235,0.7924,0.79225,0.79225,393700000.0
2008-06-02 10:53:00,0.79225,0.79235,0.7922,0.79235,152500000.0
2008-06-02 10:54:00,0.79235,0.79245,0.79235,0.7924,70500000.0
2008-06-02 10:55:00,0.7924,0.7924,0.7922,0.7922,172100000.0
2008-06-02 10:56:00,0.7922,0.7922,0.79195,0.792,394700000.0
2008-06-02 10:57:00,0.792,0.7921,0.7918,0.7918,184500000.0
2008-06-02 10:58:00,0.79185,0.79205,0.79185,0.792,187500000.0
2008-06-02 10:59:00,0.792,0.7922,0.792,0.79215,131100000.0
2008-06-02 11:00:00,0.79215,0.7923,0.7921,0.79225,217500000.0
2008-06-02 11:01:00,0.79225,0.7924,0.79225,0.7923,241700000.0
2008-06-02 11:02:00,0.7923,0.7924,0.79225,0.7923,167400000.0
2008-06-02 11:03:00,0.7923,0.7923,0.792,0.792,125000000.0
2008-06-02 11:04:00,0.792,0.79205,0.79195,0.79205,121400000.0
2008-06-02 11:05:00,0.79205,0.7921,0.792,0.79205,57200000.0
2008-06-02 11:06:00,0.79205,0.7922,0.79205,0.79215,135200000.0
2008-06-02 11:07:00,0.7921,0.7922,0.79205,0.7921,151200000.0
2008-06-02 11:08:00,0.79215,0.79215,0.7919,0.79195,224800000.0
2008-06-02 11:09:00,0.79195,0.792,0.7919,0.7919,81800000.0
2008-06-02 11:10:00,0.7919,0.792,0.7919,0.792,122100000.0
2008-06-02 11:11:00,0.792,0.792,0.79195,0.79195,94700000.0
2008-06-02 11:12:00,0.79195,0.7922,0.79195,0.7921,159400000.0
2008-06-02 11:13:00,0.7921,0.7921,0.792,0.79205,68300000.0
2008-06-02 11:14:00,0.79205,0.79215,0.792,0.79215,203700000.0
2008-06-02 11:15:00,0.7921,0.79235,0.7921,0.79225,154400000.0
2008-06-02 11:16:00,0.79225,0.79235,0.79215,0.79215,62100000.0
2008-06-02 11:17:00,0.79215,0.7924,0.79215,0.79235,119400000.0
2008-06-02 11:18:00,0.79235,0.79245,0.79235,0.7924,124200000.0
2008-06-02 11:19:00,0.7924,0.7924,0.7922,0.7922,228700000.0
2008-06-02 11:20:00,0.7922,0.79225,0.792,0.792,271200000.0
2008-06-02 11:21:00,0.792,0.7921,0.792,0.792,301700000.0
2008-06-02 11:22:00,0.792,0.79205,0.792,0.79205,168900000.0
2008-06-02 11:23:00,0.79205,0.7921,0.792,0.792,188400000.0
2008-06-02 11:24:00,0.79205,0.79205,0.792,0.79205,38200000.0
2008-06-02 11:25:00,0.79205,0.7921,0.792,0.7921,109900000.0
2008-06-02 11:26:00,0.7921,0.79225,0.79205,0.79215,188000000.0
2008-06-02 11:27:00,0.79215,0.7922,0.7921,0.79215,93700000.0
2008-06-02 11:28:00,0.79215,0.79215,0.7921,0.7921,109100000.0
2008-06-02 11:29:00,0.7921,0.7924,0.7921,0.7924,117500000.0
2008-06-02 11:30:00,0.7924,0.7924,0.7923,0.79235,119900000.0
2008-06-02 11:31:00,0.7924,0.7924,0.79215,0.7924,143800000.0
2008-06-02 11:32:00,0.79245,0.7925,0.79235,0.7924,190800000.0
2008-06-02 11:33:00,0.7924,0.79245,0.7923,0.79235,117600000.0
2008-06-02 11:34:00,0.7924,0.79245,0.79235,0.7924,121800000.0
2008-06-02 11:35:00,0.7924,0.7927,0.7924,0.79255,97500000.0
2008-06-02 11:36:00,0.79255,0.7927,0.7925,0.7927,98700000.0
2008-06-02 11:37:00,0.7927,0.7927,0.7924,0.7925,171900000.0
2008-06-02 11:38:00,0.7925,0.79255,0.7923,0.7923,143500000.0
2008-06-02 11:39:00,0.7923,0.79245,0.7923,0.7923,170500000.0
2008-06-02 11:40:00,0.7923,0.79245,0.7923,0.7924,106000000.0
2008-06-02 11:41:00,0.7924,0.7926,0.7924,0.7926,83900000.0
2008-06-02 11:42:00,0.7926,0.7926,0.7926,0.7926,271800000.0
2008-06-02 11:43:00,0.7925,0.7926,0.79245,0.7926,251700000.0
2008-06-02 11:44:00,0.7926,0.7926,0.7925,0.79255,130600000.0
2008-06-02 11:45:00,0.79255,0.7926,0.79235,0.79235,169700000.0
2008-06-02 11:46:00,0.7923,0.7926,0.7923,0.7926,149500000.0
2008-06-02 11:47:00,0.7926,0.7927,0.7926,0.79265,115800000.0
2008-06-02 11:48:00,0.7927,0.7927,0.7926,0.79265,173700000.0
2008-06-02 11:49:00,0.79265,0.79285,0.7926,0.7928,197900000.0
2008-06-02 11:50:00,0.7928,0.7928,0.79275,0.79275,47100000.0
2008-06-02 11:51:00,0.79275,0.7928,0.79265,0.79265,136600000.0
2008-06-02 11:52:00,0.7927,0.79275,0.7926,0.79275,201200000.0
2008-06-02 11:53:00,0.79275,0.7928,0.7927,0.79275,77900000.0
2008-06-02 11:54:00,0.79275,0.7928,0.7927,0.7928,114600000.0
2008-06-02 11:55:00,0.7928,0.7928,0.79275,0.7928,82600000.0
2008-06-02 11:56:00,0.79275,0.79285,0.79275,0.7928,112700000.0
2008-06-02 11:57:00,0.7928,0.7929,0.79275,0.7928,145600000.0
2008-06-02 11:58:00,0.79275,0.7928,0.7927,0.7927,112000000.0
2008-06-02 11:59:00,0.7927,0.7927,0.79265,0.79265,140400000.0
2008-06-02 12:00:00,0.79265,0.7928,0.79265,0.7927,53200000.0
2008-06-02 12:01:00,0.7927,0.79275,0.79265,0.79265,63400000.0
2008-06-02 12:02:00,0.79265,0.7927,0.7926,0.79265,70900000.0
2008-06-02 12:03:00,0.79265,0.79275,0.79265,0.7927,19400000.0
2008-06-02 12:04:00,0.7927,0.7928,0.79265,0.79275,59100000.0
2008-06-02 12:05:00,0.79275,0.7929,0.7927,0.79285,108100000.0
2008-06-02 12:06:00,0.79285,0.7929,0.79275,0.7928,54800000.0
2008-06-02 12:07:00,0.79275,0.79285,0.79275,0.7928,114400000.0
2008-06-02 12:08:00,0.7928,0.7928,0.7926,0.7927,161800000.0
2008-06-02 12:09:00,0.7927,0.7929,0.79265,0.7929,95900000.0
2008-06-02 12:10:00,0.7929,0.7929,0.7926,0.79275,175900000.0
2008-06-02 12:11:00,0.79275,0.7928,0.7927,0.7927,60700000.0
2008-06-02 12:12:00,0.7927,0.79275,0.7927,0.7927,111700000.0
2008-06-02 12:13:00,0.7927,0.7927,0.7924,0.79255,205400000.0
2008-06-02 12:14:00,0.79255,0.7926,0.79245,0.79245,57400000.0
2008-06-02 12:15:00,0.7924,0.7924,0.7922,0.7923,230700000.0
2008-06-02 12:16:00,0.7923,0.7924,0.7923,0.7923,139700000.0
2008-06-02 12:17:00,0.7923,0.7923,0.79215,0.79225,76600000.0
2008-06-02 12:18:00,0.79225,0.79225,0.7922,0.7922,132500000.0
2008-06-02 12:19:00,0.79215,0.7922,0.7921,0.7921,77600000.0
2008-06-02 12:20:00,0.7921,0.7922,0.7918,0.79185,173000000.0
2008-06-02 12:21:00,0.79185,0.7919,0.7918,0.7918,122500000.0
2008-06-02 12:22:00,0.7918,0.7918,0.7917,0.7918,210400000.0
2008-06-02 12:23:00,0.7918,0.79185,0.79155,0.7916,127100000.0
2008-06-02 12:24:00,0.79165,0.79165,0.7915,0.79155,57100000.0
2008-06-02 12:25:00,0.79155,0.7917,0.79155,0.7916,81700000.0
2008-06-02 12:26:00,0.7916,0.79165,0.7916,0.7916,164100000.0
2008-06-02 12:27:00,0.7916,0.7916,0.7915,0.7915,103900000.0
2008-06-02 12:28:00,0.7915,0.7916,0.7915,0.7916,113400000.0
2008-06-02 12:29:00,0.7916,0.79165,0.7915,0.7916,94400000.0
2008-06-02 12:30:00,0.7916,0.7916,0.79155,0.79155,90400000.0
2008-06-02 12:31:00,0.79155,0.7917,0.79155,0.7916,73500000.0
2008-06-02 12:32:00,0.7916,0.7916,0.7913,0.7913,226900000.0
2008-06-02 12:33:00,0.7913,0.7914,0.7912,0.7914,80100000.0
2008-06-02 12:34:00,0.7914,0.79145,0.7913,0.79135,155600000.0
2008-06-02 12:35:00,0.79135,0.7915,0.79135,0.7915,136800000.0
2008-06-02 12:36:00,0.7915,0.7915,0.7914,0.79145,128400000.0
2008-06-02 12:37:00,0.79145,0.79155,0.79145,0.7915,95900000.0
2008-06-02 12:38:00,0.7915,0.7915,0.7915,0.7915,33800000.0
2008-06-02 12:39:00,0.7915,0.7915,0.7915,0.7915,42700000.0
2008-06-02 12:40:00,0.7915,0.79155,0.7915,0.7915,47500000.0
2008-06-02 12:41:00,0.7915,0.7916,0.7913,0.7916,128700000.0
2008-06-02 12:42:00,0.7916,0.7916,0.79155,0.7916,89700000.0
2008-06-02 12:43:00,0.7916,0.7917,0.7916,0.7917,55000000.0
2008-06-02 12:44:00,0.79165,0.79175,0.7916,0.79165,246399999.0
2008-06-02 12:45:00,0.7916,0.7917,0.7916,0.79165,251400000.0
2008-06-02 12:46:00,0.79165,0.7918,0.7916,0.7918,190800000.0
2008-06-02 12:47:00,0.7918,0.7918,0.7917,0.7917,198500000.0
2008-06-02 12:48:00,0.7917,0.79175,0.79165,0.7917,52900000.0
2008-06-02 12:49:00,0.7917,0.7917,0.79145,0.7915,245000000.0
2008-06-02 12:50:00,0.7915,0.79155,0.79145,0.7915,117400000.0
2008-06-02 12:51:00,0.7915,0.7917,0.7915,0.79165,112400000.0
2008-06-02 12:52:00,0.7916,0.7918,0.7916,0.79175,162200000.0
2008-06-02 12:53:00,0.79175,0.79175,0.7917,0.79175,28500000.0
2008-06-02 12:54:00,0.79175,0.7918,0.7917,0.7918,17100000.0
2008-06-02 12:55:00,0.79175,0.79175,0.7917,0.7917,96200000.0
2008-06-02 12:56:00,0.79175,0.7919,0.7917,0.7919,100700000.0
2008-06-02 12:57:00,0.7919,0.7919,0.79175,0.7918,174900000.0
2008-06-02 12:58:00,0.7918,0.7918,0.79175,0.7918,69200000.0
2008-06-02 12:59:00,0.7918,0.7918,0.7917,0.7918,234600000.0
2008-06-02 13:00:00,0.7918,0.7918,0.79155,0.7917,202400000.0
2008-06-02 13:01:00,0.7917,0.79185,0.7917,0.7918,119300000.0
2008-06-02 13:02:00,0.7918,0.7919,0.7918,0.7918,150000000.0
2008-06-02 13:03:00,0.7918,0.79185,0.7918,0.7918,118000000.0
2008-06-02 13:04:00,0.7918,0.7918,0.7918,0.7918,37600000.0
2008-06-02 13:05:00,0.7918,0.7918,0.7916,0.7917,139200000.0
2008-06-02 13:06:00,0.79165,0.7917,0.7915,0.7916,150700000.0
2008-06-02 13:07:00,0.7916,0.7916,0.79125,0.7913,158400000.0
2008-06-02 13:08:00,0.7913,0.7914,0.7912,0.7912,177200000.0
2008-06-02 13:09:00,0.7912,0.7914,0.7912,0.7913,82900000.0
2008-06-02 13:10:00,0.7913,0.7913,0.7912,0.7912,141500000.0
2008-06-02 13:11:00,0.7912,0.7915,0.7912,0.7915,166400000.0
2008-06-02 13:12:00,0.7915,0.7916,0.7915,0.79155,207200000.0
2008-06-02 13:13:00,0.7915,0.7916,0.7915,0.7916,154300000.0
2008-06-02 13:14:00,0.7916,0.79175,0.7916,0.7917,220200000.0
2008-06-02 13:15:00,0.7917,0.7918,0.7917,0.7918,111200000.0
2008-06-02 13:16:00,0.7918,0.7918,0.7917,0.7917,137500000.0
2008-06-02 13:17:00,0.7917,0.7918,0.7916,0.79165,106300000.0
2008-06-02 13:18:00,0.79165,0.7918,0.7916,0.7917,149400000.0
2008-06-02 13:19:00,0.7917,0.7917,0.7915,0.79155,93300000.0
2008-06-02 13:20:00,0.7915,0.79155,0.7914,0.7915,180900000.0
2008-06-02 13:21:00,0.7915,0.7915,0.7914,0.7914,253200000.0
2008-06-02 13:22:00,0.7914,0.79145,0.79125,0.7914,159400000.0
2008-06-02 13:23:00,0.7914,0.7915,0.7914,0.79145,66700000.0
2008-06-02 13:24:00,0.79145,0.79155,0.7914,0.7915,110500000.0
2008-06-02 13:25:00,0.7915,0.7917,0.7915,0.79155,190900000.0
2008-06-02 13:26:00,0.79155,0.79155,0.7914,0.79145,126700000.0
2008-06-02 13:27:00,0.79145,0.7917,0.79145,0.7917,296400000.0
2008-06-02 13:28:00,0.7917,0.7918,0.7917,0.7917,107500000.0
2008-06-02 13:29:00,0.79175,0.79175,0.7915,0.7915,182500000.0
2008-06-02 13:30:00,0.7915,0.7916,0.7914,0.79145,116100000.0
2008-06-02 13:31:00,0.79145,0.7915,0.7913,0.7914,239800000.0
2008-06-02 13:32:00,0.7914,0.7915,0.7914,0.7915,148300000.0
2008-06-02 13:33:00,0.7915,0.7916,0.7915,0.7916,75700000.0
2008-06-02 13:34:00,0.7916,0.7918,0.7916,0.7918,149100000.0
2008-06-02 13:35:00,0.7918,0.792,0.7918,0.7919,149600000.0
2008-06-02 13:36:00,0.79195,0.7921,0.7919,0.792,170400000.0
2008-06-02 13:37:00,0.792,0.7921,0.792,0.792,228300000.0
2008-06-02 13:38:00,0.792,0.792,0.79175,0.7919,164400000.0
2008-06-02 13:39:00,0.7919,0.792,0.7919,0.7919,156300000.0
2008-06-02 13:40:00,0.7919,0.7919,0.7919,0.7919,93200000.0
2008-06-02 13:41:00,0.7919,0.79195,0.79185,0.7919,81300000.0
2008-06-02 13:42:00,0.7919,0.7919,0.7918,0.7919,97900000.0
2008-06-02 13:43:00,0.7919,0.7919,0.7919,0.7919,87700000.0
2008-06-02 13:44:00,0.7919,0.7919,0.7918,0.7919,143100000.0
2008-06-02 13:45:00,0.7919,0.792,0.79185,0.792,231600000.0
2008-06-02 13:46:00,0.792,0.792,0.792,0.792,109200000.0
2008-06-02 13:47:00,0.7919,0.792,0.7919,0.792,111000000.0
2008-06-02 13:48:00,0.792,0.79205,0.792,0.792,116600000.0
2008-06-02 13:49:00,0.792,0.7921,0.792,0.7921,70000000.0
2008-06-02 13:50:00,0.79205,0.7921,0.792,0.792,153500000.0
2008-06-02 13:51:00,0.792,0.79205,0.7917,0.7917,206700000.0
2008-06-02 13:52:00,0.7917,0.7917,0.7916,0.7916,132400000.0
2008-06-02 13:53:00,0.7916,0.79165,0.7916,0.7916,133400000.0
2008-06-02 13:54:00,0.7916,0.79165,0.7916,0.7916,115500000.0
2008-06-02 13:55:00,0.7916,0.79165,0.79155,0.7916,51800000.0
2008-06-02 13:56:00,0.7916,0.7916,0.7914,0.79145,123100000.0
2008-06-02 13:57:00,0.7914,0.7914,0.79115,0.7912,229900000.0
2008-06-02 13:58:00,0.7912,0.7914,0.7911,0.7914,237000000.0
2008-06-02 13:59:00,0.7914,0.7914,0.7913,0.7913,103100000.0
2008-06-02 14:00:00,0.7913,0.7914,0.7913,0.7914,141900000.0
2008-06-02 14:01:00,0.7914,0.7915,0.7914,0.7915,151500000.0
2008-06-02 14:02:00,0.7915,0.7916,0.7915,0.7915,138100000.0
2008-06-02 14:03:00,0.7915,0.7915,0.79145,0.79145,105100000.0
2008-06-02 14:04:00,0.79145,0.79165,0.79145,0.79165,76400000.0
2008-06-02 14:05:00,0.79165,0.79175,0.79165,0.7917,108500000.0
2008-06-02 14:06:00,0.7917,0.7917,0.7916,0.79165,82800000.0
2008-06-02 14:07:00,0.7916,0.7916,0.7915,0.7915,83500000.0
2008-06-02 14:08:00,0.7915,0.79155,0.7915,0.79155,65000000.0
2008-06-02 14:09:00,0.79155,0.79155,0.79135,0.7914,75200000.0
2008-06-02 14:10:00,0.7914,0.7914,0.7911,0.79115,134200000.0
2008-06-02 14:11:00,0.7911,0.7912,0.791,0.79115,113400000.0
2008-06-02 14:12:00,0.79115,0.7912,0.79105,0.79115,104200000.0
2008-06-02 14:13:00,0.79115,0.79115,0.7911,0.7911,76000000.0
2008-06-02 14:14:00,0.7911,0.7914,0.7911,0.79135,178000000.0
2008-06-02 14:15:00,0.7914,0.7915,0.7913,0.7913,211200000.0
2008-06-02 14:16:00,0.7913,0.7913,0.7912,0.7912,58600000.0
2008-06-02 14:17:00,0.7912,0.79125,0.79115,0.7912,86000000.0
2008-06-02 14:18:00,0.7912,0.7913,0.79115,0.79115,146400000.0
2008-06-02 14:19:00,0.79115,0.79125,0.7911,0.7912,157200000.0
2008-06-02 14:20:00,0.7912,0.7912,0.791,0.791,246800000.0
2008-06-02 14:21:00,0.791,0.79105,0.79095,0.791,226200000.0
2008-06-02 14:22:00,0.791,0.79105,0.7907,0.7907,343600000.0
2008-06-02 14:23:00,0.7907,0.7909,0.7906,0.7909,257700000.0
2008-06-02 14:24:00,0.7909,0.79105,0.7909,0.791,385700001.0
2008-06-02 14:25:00,0.791,0.79105,0.7908,0.7908,386100000.0
2008-06-02 14:26:00,0.7908,0.7909,0.7907,0.7908,238300000.0
2008-06-02 14:27:00,0.7908,0.7909,0.7908,0.7909,128600000.0
2008-06-02 14:28:00,0.7909,0.7911,0.7908,0.7911,152700000.0
2008-06-02 14:29:00,0.7911,0.7911,0.79085,0.7909,188800000.0
2008-06-02 14:30:00,0.7909,0.79095,0.7906,0.7907,228900000.0
2008-06-02 14:31:00,0.7907,0.7908,0.7907,0.7908,179700000.0
2008-06-02 14:32:00,0.7908,0.7908,0.79065,0.7907,181800000.0
2008-06-02 14:33:00,0.7907,0.7909,0.7907,0.7909,262800000.0
2008-06-02 14:34:00,0.79085,0.7909,0.79075,0.79075,217100000.0
2008-06-02 14:35:00,0.7908,0.7909,0.7907,0.7907,358900000.0
2008-06-02 14:36:00,0.7907,0.79075,0.7907,0.79075,303500000.0
2008-06-02 14:37:00,0.7907,0.79075,0.7905,0.7906,469700000.0
2008-06-02 14:38:00,0.7906,0.7906,0.7905,0.7905,223000000.0
2008-06-02 14:39:00,0.7905,0.7907,0.7905,0.7906,259200000.0
2008-06-02 14:40:00,0.7906,0.79065,0.7906,0.7906,408900000.0
2008-06-02 14:41:00,0.7906,0.7908,0.7906,0.7908,176100000.0
2008-06-02 14:42:00,0.79075,0.7908,0.7907,0.79075,251300001.0
2008-06-02 14:43:00,0.7907,0.79095,0.7907,0.79085,272700000.0
2008-06-02 14:44:00,0.79085,0.7909,0.79085,0.7909,82500000.0
2008-06-02 14:45:00,0.7909,0.791,0.7909,0.791,108000000.0
2008-06-02 14:46:00,0.791,0.791,0.7909,0.7909,154200000.0
2008-06-02 14:47:00,0.7909,0.7909,0.7908,0.7909,141500000.0
2008-06-02 14:48:00,0.7909,0.7909,0.7907,0.7907,218400000.0
2008-06-02 14:49:00,0.7907,0.7907,0.7905,0.7906,356500000.0
2008-06-02 14:50:00,0.7906,0.7906,0.79035,0.7906,236450000.0
2008-06-02 14:51:00,0.7906,0.7906,0.7905,0.7906,176100000.0
2008-06-02 14:52:00,0.7906,0.7906,0.7905,0.7905,179100000.0
2008-06-02 14:53:00,0.7905,0.7906,0.7905,0.7906,165000000.0
2008-06-02 14:54:00,0.7906,0.79065,0.7906,0.79065,175800000.0
2008-06-02 14:55:00,0.79065,0.7907,0.7905,0.79055,200300000.0
2008-06-02 14:56:00,0.7906,0.7906,0.7905,0.7905,96600000.0
2008-06-02 14:57:00,0.7905,0.79065,0.7905,0.7906,150800000.0
2008-06-02 14:58:00,0.7906,0.7907,0.7906,0.7906,277300000.0
2008-06-02 14:59:00,0.7906,0.7907,0.7906,0.7907,207500000.0
2008-06-02 15:00:00,0.7907,0.7907,0.7907,0.7907,113700000.0
2008-06-02 15:01:00,0.7907,0.7907,0.79045,0.79045,275700000.0
2008-06-02 15:02:00,0.79045,0.79065,0.79045,0.7906,158000000.0
2008-06-02 15:03:00,0.7906,0.7907,0.7906,0.79065,109700000.0
2008-06-02 15:04:00,0.79065,0.7907,0.79065,0.7907,58800000.0
2008-06-02 15:05:00,0.7907,0.7908,0.7907,0.7907,281600000.0
2008-06-02 15:06:00,0.7907,0.7908,0.7905,0.7905,189200000.0
2008-06-02 15:07:00,0.7905,0.79055,0.7903,0.7903,208400000.0
2008-06-02 15:08:00,0.7903,0.7904,0.7902,0.7902,250540000.0
2008-06-02 15:09:00,0.7902,0.7903,0.7902,0.7902,450000000.0
2008-06-02 15:10:00,0.7902,0.7902,0.79,0.79,320400000.0
2008-06-02 15:11:00,0.79,0.7901,0.79,0.79,476700000.0
2008-06-02 15:12:00,0.79,0.7902,0.79,0.7902,307000000.0
2008-06-02 15:13:00,0.7902,0.7904,0.7902,0.7904,131900000.0
2008-06-02 15:14:00,0.79035,0.7904,0.7903,0.7903,119500000.0
2008-06-02 15:15:00,0.7903,0.79035,0.7902,0.79025,190200000.0
2008-06-02 15:16:00,0.79025,0.7903,0.7902,0.7902,147000000.0
2008-06-02 15:17:00,0.7902,0.79025,0.7901,0.7901,200300000.0
2008-06-02 15:18:00,0.7901,0.7901,0.78995,0.79005,192200000.0
2008-06-02 15:19:00,0.79005,0.79005,0.79,0.79,153700000.0
2008-06-02 15:20:00,0.79,0.79,0.7898,0.78985,70400000.0
2008-06-02 15:21:00,0.78985,0.7899,0.78975,0.78975,104000000.0
2008-06-02 15:22:00,0.78975,0.78975,0.78965,0.7897,312400000.0
2008-06-02 15:23:00,0.7897,0.7898,0.7897,0.7898,63300000.0
2008-06-02 15:24:00,0.7898,0.79,0.78975,0.79,218300000.0
2008-06-02 15:25:00,0.79,0.79005,0.78995,0.79005,163100000.0
2008-06-02 15:26:00,0.79005,0.7904,0.79,0.7903,156900000.0
2008-06-02 15:27:00,0.7903,0.79035,0.79015,0.79025,239500000.0
2008-06-02 15:28:00,0.79025,0.7903,0.7902,0.7902,243600000.0
2008-06-02 15:29:00,0.7902,0.79025,0.7901,0.7902,245900000.0
2008-06-02 15:30:00,0.7902,0.79025,0.7902,0.79025,153300000.0
2008-06-02 15:31:00,0.79025,0.7904,0.79025,0.7904,122000000.0
2008-06-02 15:32:00,0.7904,0.7904,0.7903,0.7904,84800000.0
2008-06-02 15:33:00,0.7904,0.79045,0.7904,0.7904,195900000.0
2008-06-02 15:34:00,0.7905,0.7905,0.7904,0.79045,85100000.0
2008-06-02 15:35:00,0.7904,0.7904,0.7903,0.7903,119900000.0
2008-06-02 15:36:00,0.7903,0.7903,0.7902,0.79025,48500000.0
2008-06-02 15:37:00,0.79025,0.7903,0.79015,0.7902,57900000.0
2008-06-02 15:38:00,0.7902,0.7902,0.79015,0.7902,144900000.0
2008-06-02 15:39:00,0.7902,0.7904,0.7902,0.7903,128600000.0
2008-06-02 15:40:00,0.7903,0.7903,0.79025,0.79025,67100000.0
2008-06-02 15:41:00,0.7903,0.7903,0.7903,0.7903,101100000.0
2008-06-02 15:42:00,0.7903,0.7903,0.7901,0.7901,111100000.0
2008-06-02 15:43:00,0.7901,0.7902,0.7901,0.7901,175600000.0
2008-06-02 15:44:00,0.7901,0.7902,0.7901,0.7902,69200000.0
2008-06-02 15:45:00,0.7902,0.79025,0.7902,0.79025,88800000.0
2008-06-02 15:46:00,0.79025,0.7903,0.79025,0.79025,41400000.0
2008-06-02 15:47:00,0.79025,0.7903,0.79025,0.79025,33100000.0
2008-06-02 15:48:00,0.79025,0.7904,0.7902,0.7903,257100000.0
2008-06-02 15:49:00,0.79025,0.7903,0.7901,0.79025,154800000.0
2008-06-02 15:50:00,0.79025,0.79035,0.7902,0.79035,85900000.0
2008-06-02 15:51:00,0.79035,0.79035,0.79,0.79005,226400000.0
2008-06-02 15:52:00,0.79005,0.7901,0.79,0.7901,114400000.0
2008-06-02 15:53:00,0.7901,0.7901,0.79,0.79,296200000.0
2008-06-02 15:54:00,0.79,0.7902,0.79,0.7902,245100000.0
2008-06-02 15:55:00,0.7902,0.7903,0.7902,0.7902,299200000.0
2008-06-02 15:56:00,0.7902,0.79035,0.7902,0.79035,319700000.0
2008-06-02 15:57:00,0.79035,0.7904,0.79005,0.7902,252100000.0
2008-06-02 15:58:00,0.7902,0.79025,0.79015,0.79025,197700000.0
2008-06-02 15:59:00,0.79025,0.7904,0.7902,0.7904,226700000.0
2008-06-02 16:00:00,0.7904,0.7904,0.79,0.79,208200000.0
2008-06-02 16:01:00,0.79,0.7904,0.79,0.7902,247000000.0
2008-06-02 16:02:00,0.7902,0.7902,0.78975,0.79015,278800000.0
2008-06-02 16:03:00,0.79015,0.7902,0.79,0.7901,273700000.0
2008-06-02 16:04:00,0.7901,0.79015,0.7899,0.7899,328100000.0
2008-06-02 16:05:00,0.78995,0.79015,0.7899,0.79,277000000.0
2008-06-02 16:06:00,0.79,0.79,0.78985,0.78995,289400000.0
2008-06-02 16:07:00,0.7899,0.7901,0.78985,0.7901,299600000.0
2008-06-02 16:08:00,0.7901,0.7902,0.7901,0.79015,215000000.0
2008-06-02 16:09:00,0.79015,0.7903,0.79005,0.79025,277200000.0
2008-06-02 16:10:00,0.79025,0.79025,0.7899,0.79,337100000.0
2008-06-02 16:11:00,0.79,0.79,0.78975,0.78995,460000000.0
2008-06-02 16:12:00,0.78995,0.79005,0.7897,0.7898,416700000.0
2008-06-02 16:13:00,0.7899,0.7899,0.78965,0.78985,266400000.0
2008-06-02 16:14:00,0.78985,0.7901,0.78985,0.79,268700000.0
2008-06-02 16:15:00,0.79,0.7901,0.79,0.79,155000000.0
2008-06-02 16:16:00,0.79,0.79,0.7897,0.7898,175100000.0
2008-06-02 16:17:00,0.78975,0.7898,0.7895,0.7896,262800000.0
2008-06-02 16:18:00,0.7896,0.7897,0.7896,0.78965,184300000.0
2008-06-02 16:19:00,0.78965,0.7897,0.7896,0.7896,283500000.0
2008-06-02 16:20:00,0.7896,0.7896,0.7892,0.7892,359000000.0
2008-06-02 16:21:00,0.7893,0.7894,0.78925,0.7893,184800000.0
2008-06-02 16:22:00,0.7893,0.7896,0.7893,0.7896,277600000.0
2008-06-02 16:23:00,0.7896,0.78985,0.7896,0.7898,334100000.0
2008-06-02 16:24:00,0.7898,0.78995,0.7898,0.78985,353700000.0
2008-06-02 16:25:00,0.78985,0.7901,0.7898,0.7901,307300000.0
2008-06-02 16:26:00,0.7901,0.7904,0.7901,0.79035,326100000.0
2008-06-02 16:27:00,0.7904,0.7905,0.7902,0.7904,226500000.0
2008-06-02 16:28:00,0.7904,0.7905,0.7904,0.7904,357100000.0
2008-06-02 16:29:00,0.7904,0.7904,0.7903,0.7903,365099999.0
2008-06-02 16:30:00,0.7903,0.79035,0.79015,0.79015,256100000.0
2008-06-02 16:31:00,0.79015,0.7902,0.7901,0.7901,188800000.0
2008-06-02 16:32:00,0.79015,0.7905,0.7901,0.7905,212000000.0
2008-06-02 16:33:00,0.7905,0.7905,0.7902,0.7902,295300000.0
2008-06-02 16:34:00,0.7902,0.7903,0.7902,0.7902,158900000.0
2008-06-02 16:35:00,0.79015,0.7903,0.7901,0.7902,200700000.0
2008-06-02 16:36:00,0.7902,0.7903,0.7901,0.7903,166800000.0
2008-06-02 16:37:00,0.7903,0.7903,0.79,0.79,240600000.0
2008-06-02 16:38:00,0.79,0.7901,0.7899,0.79005,191900000.0
2008-06-02 16:39:00,0.7901,0.79045,0.7901,0.79035,289100000.0
2008-06-02 16:40:00,0.79035,0.7904,0.79025,0.7903,164400000.0
2008-06-02 16:41:00,0.7903,0.79035,0.79015,0.7902,174600000.0
2008-06-02 16:42:00,0.7902,0.7904,0.7902,0.79035,104200000.0
2008-06-02 16:43:00,0.79035,0.7904,0.79015,0.7902,239000000.0
2008-06-02 16:44:00,0.7902,0.7902,0.7901,0.7902,212300000.0
2008-06-02 16:45:00,0.79025,0.79045,0.7902,0.7904,119800000.0
2008-06-02 16:46:00,0.7904,0.7905,0.79035,0.7904,229500000.0
2008-06-02 16:47:00,0.7904,0.7905,0.7904,0.7905,151600000.0
2008-06-02 16:48:00,0.7905,0.7906,0.7905,0.79055,158800000.0
2008-06-02 16:49:00,0.79055,0.7906,0.7905,0.7906,167500000.0
2008-06-02 16:50:00,0.7906,0.7906,0.7905,0.7905,203900000.0
2008-06-02 16:51:00,0.7905,0.7907,0.7905,0.7907,205300000.0
2008-06-02 16:52:00,0.7907,0.7907,0.7906,0.7907,127100000.0
2008-06-02 16:53:00,0.7907,0.7908,0.7907,0.7907,196700000.0
2008-06-02 16:54:00,0.7907,0.7907,0.7906,0.7906,130600000.0
2008-06-02 16:55:00,0.7906,0.7908,0.7906,0.79075,147400000.0
2008-06-02 16:56:00,0.79065,0.7907,0.7906,0.7906,122400000.0
2008-06-02 16:57:00,0.7906,0.7907,0.79055,0.7907,237800000.0
2008-06-02 16:58:00,0.7907,0.7907,0.79055,0.7907,257900000.0
2008-06-02 16:59:00,0.7907,0.7908,0.7907,0.7907,197800000.0
2008-06-02 17:00:00,0.79075,0.79075,0.7903,0.79035,224200000.0
2008-06-02 17:01:00,0.79035,0.7905,0.79035,0.7904,139900000.0
2008-06-02 17:02:00,0.7904,0.7905,0.7904,0.7905,128400000.0
2008-06-02 17:03:00,0.7905,0.79055,0.79025,0.79025,342100000.0
2008-06-02 17:04:00,0.79025,0.7905,0.79025,0.79045,184900000.0
2008-06-02 17:05:00,0.79045,0.7905,0.7904,0.7905,168300000.0
2008-06-02 17:06:00,0.7905,0.7906,0.7905,0.7906,154000000.0
2008-06-02 17:07:00,0.7906,0.7907,0.7906,0.7907,236700000.0
2008-06-02 17:08:00,0.7907,0.7908,0.79065,0.7908,224400000.0
2008-06-02 17:09:00,0.7908,0.7908,0.7905,0.7905,167700000.0
2008-06-02 17:10:00,0.7905,0.79055,0.79015,0.79025,209300000.0
2008-06-02 17:11:00,0.79025,0.79035,0.79025,0.7903,176700000.0
2008-06-02 17:12:00,0.7903,0.7903,0.7902,0.7902,149900000.0
2008-06-02 17:13:00,0.7902,0.79035,0.7902,0.7903,144000000.0
2008-06-02 17:14:00,0.7903,0.7904,0.79025,0.7903,168300000.0
2008-06-02 17:15:00,0.7903,0.79035,0.7903,0.7903,71900000.0
2008-06-02 17:16:00,0.7903,0.79035,0.7902,0.7903,112000000.0
2008-06-02 17:17:00,0.7903,0.7903,0.7902,0.7902,104300000.0
2008-06-02 17:18:00,0.7902,0.79025,0.7902,0.7902,188600000.0
2008-06-02 17:19:00,0.7902,0.7902,0.79015,0.7902,162300000.0
2008-06-02 17:20:00,0.7902,0.7902,0.7901,0.7901,177700000.0
2008-06-02 17:21:00,0.7901,0.7902,0.7901,0.7902,45400000.0
2008-06-02 17:22:00,0.7902,0.79025,0.7901,0.7901,214300000.0
2008-06-02 17:23:00,0.7901,0.7902,0.7901,0.7902,168800000.0
2008-06-02 17:24:00,0.7902,0.7902,0.7901,0.7902,147400000.0
2008-06-02 17:25:00,0.7902,0.7904,0.7902,0.7903,151400000.0
2008-06-02 17:26:00,0.7903,0.7904,0.7902,0.79035,161600000.0
2008-06-02 17:27:00,0.7903,0.79045,0.79025,0.79025,96700000.0
2008-06-02 17:28:00,0.7903,0.7904,0.7902,0.7902,285900000.0
2008-06-02 17:29:00,0.7902,0.7904,0.7902,0.7903,191400000.0
2008-06-02 17:30:00,0.7903,0.7904,0.7903,0.7903,142700000.0
2008-06-02 17:31:00,0.7903,0.7904,0.7902,0.7903,129200000.0
2008-06-02 17:32:00,0.7903,0.7905,0.7903,0.7904,278000000.0
2008-06-02 17:33:00,0.7904,0.7906,0.7904,0.7906,112500000.0
2008-06-02 17:34:00,0.7906,0.7906,0.7905,0.7905,93900000.0
2008-06-02 17:35:00,0.7905,0.79055,0.7905,0.7905,98000000.0
2008-06-02 17:36:00,0.7905,0.7905,0.7904,0.79045,119800000.0
2008-06-02 17:37:00,0.79045,0.79055,0.7904,0.7905,117100000.0
2008-06-02 17:38:00,0.7905,0.7905,0.79035,0.7905,264500000.0
2008-06-02 17:39:00,0.7905,0.7906,0.7903,0.79035,307100000.0
2008-06-02 17:40:00,0.79035,0.7904,0.7902,0.7903,260900000.0
2008-06-02 17:41:00,0.7903,0.7904,0.7903,0.7903,161700000.0
2008-06-02 17:42:00,0.7903,0.7907,0.79025,0.7905,212500000.0
2008-06-02 17:43:00,0.7905,0.7906,0.79045,0.79045,276200000.0
2008-06-02 17:44:00,0.7905,0.7906,0.79045,0.79055,88100000.0
2008-06-02 17:45:00,0.79055,0.7907,0.7905,0.7907,162100000.0
2008-06-02 17:46:00,0.7907,0.7908,0.7906,0.79065,146400000.0
2008-06-02 17:47:00,0.79065,0.7907,0.7906,0.7907,98600000.0
2008-06-02 17:48:00,0.7907,0.7907,0.7907,0.7907,166300000.0
2008-06-02 17:49:00,0.7907,0.7907,0.7905,0.7906,128300000.0
2008-06-02 17:50:00,0.7906,0.7906,0.7905,0.7905,83800000.0
2008-06-02 17:51:00,0.79055,0.7906,0.7905,0.7905,118600000.0
2008-06-02 17:52:00,0.7905,0.7905,0.7904,0.79045,94700000.0
2008-06-02 17:53:00,0.79045,0.7906,0.79045,0.7905,127600000.0
2008-06-02 17:54:00,0.7905,0.79065,0.7905,0.7906,140600000.0
2008-06-02 17:55:00,0.7906,0.79065,0.7906,0.79065,125900000.0
2008-06-02 17:56:00,0.7906,0.7907,0.7906,0.7907,75300000.0
2008-06-02 17:57:00,0.7907,0.7907,0.7905,0.7906,112000000.0
2008-06-02 17:58:00,0.7906,0.7906,0.7905,0.7905,147100000.0
2008-06-02 17:59:00,0.7905,0.79065,0.7905,0.79065,141300000.0
2008-06-02 18:00:00,0.79065,0.79075,0.7906,0.79075,119300000.0
2008-06-02 18:01:00,0.7907,0.79075,0.79065,0.79065,38400000.0
2008-06-02 18:02:00,0.79065,0.79075,0.79055,0.79055,79100000.0
2008-06-02 18:03:00,0.7906,0.79065,0.7906,0.7906,52600000.0
2008-06-02 18:04:00,0.79055,0.7906,0.7905,0.79055,55800000.0
2008-06-02 18:05:00,0.7906,0.7907,0.79055,0.79065,41700000.0
2008-06-02 18:06:00,0.79065,0.79085,0.79065,0.7907,33300000.0
2008-06-02 18:07:00,0.7907,0.7907,0.7906,0.79065,51900000.0
2008-06-02 18:08:00,0.7906,0.79065,0.7906,0.7906,35600000.0
2008-06-02 18:09:00,0.79065,0.7907,0.7906,0.79065,31300000.0
2008-06-02 18:10:00,0.7907,0.7907,0.79065,0.79065,5400000.0
2008-06-02 18:11:00,0.79065,0.79075,0.7906,0.7907,58500000.0
2008-06-02 18:12:00,0.79075,0.79075,0.7907,0.79075,39400000.0
2008-06-02 18:13:00,0.79075,0.7908,0.7907,0.7907,64800000.0
2008-06-02 18:14:00,0.7907,0.79075,0.7907,0.7907,47500000.0
2008-06-02 18:15:00,0.7907,0.7908,0.7907,0.79075,14600000.0
2008-06-02 18:16:00,0.7907,0.7908,0.7907,0.79075,22000000.0
2008-06-02 18:17:00,0.79075,0.79075,0.7907,0.79075,21100000.0
2008-06-02 18:18:00,0.79075,0.79075,0.7907,0.7907,12900000.0
2008-06-02 18:19:00,0.79075,0.79085,0.79075,0.79085,12100000.0
2008-06-02 18:20:00,0.79085,0.79085,0.79065,0.7907,28800000.0
2008-06-02 18:21:00,0.7907,0.7907,0.79065,0.79065,21900000.0
2008-06-02 18:22:00,0.79065,0.7907,0.7906,0.7906,20500000.0
2008-06-02 18:23:00,0.7906,0.79065,0.7905,0.7906,80200000.0
2008-06-02 18:24:00,0.7906,0.79075,0.7906,0.79075,31400000.0
2008-06-02 18:25:00,0.7907,0.7907,0.7905,0.7906,80100000.0
2008-06-02 18:26:00,0.7906,0.7907,0.7905,0.7906,106600000.0
2008-06-02 18:27:00,0.7906,0.79065,0.79055,0.7906,54700000.0
2008-06-02 18:28:00,0.7906,0.7908,0.7906,0.7908,39500000.0
2008-06-02 18:29:00,0.7908,0.7908,0.79065,0.79075,112400000.0
2008-06-02 18:30:00,0.7907,0.79085,0.7907,0.7908,81700000.0
2008-06-02 18:31:00,0.79075,0.7909,0.79075,0.79085,37300000.0
2008-06-02 18:32:00,0.79085,0.7909,0.7907,0.7907,59100000.0
2008-06-02 18:33:00,0.7907,0.79075,0.7907,0.79075,43900000.0
2008-06-02 18:34:00,0.79075,0.79095,0.79075,0.79075,84100000.0
2008-06-02 18:35:00,0.7908,0.7914,0.7908,0.7914,96200000.0
2008-06-02 18:36:00,0.7914,0.7916,0.79135,0.7915,158800000.0
2008-06-02 18:37:00,0.7915,0.7918,0.7915,0.79165,107700000.0
2008-06-02 18:38:00,0.79165,0.79225,0.79165,0.7921,145600000.0
2008-06-02 18:39:00,0.7921,0.79225,0.79195,0.792,94300000.0
2008-06-02 18:40:00,0.792,0.792,0.7917,0.7918,89500000.0
2008-06-02 18:41:00,0.7918,0.79195,0.79165,0.79165,113300000.0
2008-06-02 18:42:00,0.7916,0.7917,0.7915,0.7916,73500000.0
2008-06-02 18:43:00,0.7916,0.79165,0.79145,0.79155,48400000.0
2008-06-02 18:44:00,0.79155,0.7917,0.7915,0.79155,53300000.0
2008-06-02 18:45:00,0.79155,0.7917,0.7915,0.79165,50600000.0
2008-06-02 18:46:00,0.79165,0.79175,0.7916,0.7916,25700000.0
2008-06-02 18:47:00,0.7916,0.79165,0.7915,0.7915,76700000.0
2008-06-02 18:48:00,0.7915,0.79175,0.7915,0.79165,111300000.0
2008-06-02 18:49:00,0.79165,0.79195,0.7916,0.7919,73500000.0
2008-06-02 18:50:00,0.79185,0.7919,0.7917,0.7918,35000000.0
2008-06-02 18:51:00,0.7918,0.7919,0.79175,0.79185,40800000.0
2008-06-02 18:52:00,0.79185,0.7919,0.7918,0.7918,31100000.0
2008-06-02 18:53:00,0.79185,0.79185,0.79165,0.79165,56400000.0
2008-06-02 18:54:00,0.7917,0.7917,0.7916,0.79165,23000000.0
2008-06-02 18:55:00,0.7916,0.7917,0.79155,0.7916,68500000.0
2008-06-02 18:56:00,0.7916,0.79175,0.7916,0.79165,60600000.0
2008-06-02 18:57:00,0.79165,0.7918,0.7916,0.7917,46900000.0
2008-06-02 18:58:00,0.7917,0.7917,0.7916,0.79165,40300000.0
2008-06-02 18:59:00,0.7916,0.79165,0.7915,0.79155,42100000.0
2008-06-02 19:00:00,0.79155,0.79165,0.79155,0.79165,47400000.0
2008-06-02 19:01:00,0.7916,0.7917,0.79155,0.79165,31700000.0
2008-06-02 19:02:00,0.79165,0.7917,0.79155,0.7916,26000000.0
2008-06-02 19:03:00,0.7916,0.79165,0.79155,0.79155,16500000.0
2008-06-02 19:04:00,0.79155,0.7916,0.7915,0.79155,18200000.0
2008-06-02 19:05:00,0.79155,0.79165,0.7915,0.79155,33800000.0
2008-06-02 19:06:00,0.7916,0.79175,0.7916,0.79175,53600000.0
2008-06-02 19:07:00,0.79175,0.7921,0.79175,0.79205,82300000.0
2008-06-02 19:08:00,0.79205,0.7922,0.79205,0.7922,45400000.0
2008-06-02 19:09:00,0.7922,0.79225,0.79175,0.79175,49200000.0
2008-06-02 19:10:00,0.7918,0.7919,0.7918,0.7918,28500000.0
2008-06-02 19:11:00,0.7918,0.79195,0.79175,0.79185,33400000.0
2008-06-02 19:12:00,0.7918,0.79185,0.79165,0.79165,64200000.0
2008-06-02 19:13:00,0.7916,0.7917,0.7916,0.79165,131400000.0
2008-06-02 19:14:00,0.7917,0.7918,0.7917,0.79175,42500000.0
2008-06-02 19:15:00,0.79175,0.7918,0.7917,0.79175,23300000.0
2008-06-02 19:16:00,0.7917,0.79185,0.7917,0.7918,48300000.0
2008-06-02 19:17:00,0.7918,0.79185,0.7917,0.7917,21100000.0
2008-06-02 19:18:00,0.7917,0.7917,0.79165,0.79165,2400000.0
2008-06-02 19:19:00,0.7917,0.79185,0.7917,0.79185,15700000.0
2008-06-02 19:20:00,0.79185,0.7919,0.7918,0.7919,16400000.0
2008-06-02 19:21:00,0.79195,0.792,0.79165,0.79165,59100000.0
2008-06-02 19:22:00,0.7917,0.79205,0.7917,0.79205,27000000.0
2008-06-02 19:23:00,0.7921,0.7922,0.79205,0.79205,27400000.0
2008-06-02 19:24:00,0.79205,0.79205,0.79195,0.792,38800000.0
2008-06-02 19:25:00,0.792,0.79205,0.7918,0.79185,48900000.0
2008-06-02 19:26:00,0.79185,0.7919,0.7918,0.7918,57700000.0
2008-06-02 19:27:00,0.79185,0.7919,0.7918,0.79185,39000000.0
2008-06-02 19:28:00,0.79185,0.79195,0.79185,0.7919,36700000.0
2008-06-02 19:29:00,0.7919,0.7919,0.7918,0.7918,100200000.0
2008-06-02 19:30:00,0.7918,0.79195,0.7918,0.79185,103700000.0
2008-06-02 19:31:00,0.79185,0.79195,0.79185,0.79185,27000000.0
2008-06-02 19:32:00,0.79185,0.79185,0.79175,0.7918,34800000.0
2008-06-02 19:33:00,0.7918,0.7918,0.7917,0.7917,10900000.0
2008-06-02 19:34:00,0.7917,0.7917,0.79155,0.7916,34200000.0
2008-06-02 19:35:00,0.7916,0.7916,0.7913,0.79135,124200000.0
2008-06-02 19:36:00,0.79135,0.7914,0.7913,0.7914,31200000.0
2008-06-02 19:37:00,0.7914,0.7914,0.79135,0.79135,8500000.0
2008-06-02 19:38:00,0.79135,0.79135,0.7913,0.79135,14200000.0
2008-06-02 19:39:00,0.7914,0.7914,0.79135,0.79135,3200000.0
2008-06-02 19:40:00,0.79135,0.7914,0.7913,0.7913,64600000.0
2008-06-02 19:41:00,0.7913,0.79135,0.79125,0.79135,24500000.0
2008-06-02 19:42:00,0.79135,0.7914,0.7913,0.7913,29400000.0
2008-06-02 19:43:00,0.7913,0.7913,0.7912,0.7913,25100000.0
2008-06-02 19:44:00,0.7913,0.79145,0.7913,0.79145,24400000.0
2008-06-02 19:45:00,0.79145,0.79155,0.7914,0.7915,52000000.0
2008-06-02 19:46:00,0.7915,0.7915,0.7914,0.79145,29700000.0
2008-06-02 19:47:00,0.79145,0.79145,0.7914,0.79145,20000000.0
2008-06-02 19:48:00,0.79145,0.79145,0.7914,0.7914,9700000.0
2008-06-02 19:49:00,0.7914,0.7915,0.7914,0.79145,28100000.0
2008-06-02 19:50:00,0.79145,0.79155,0.79145,0.7915,34900000.0
2008-06-02 19:51:00,0.7915,0.7915,0.7914,0.7914,18100000.0
2008-06-02 19:52:00,0.7914,0.7914,0.7913,0.79135,16500000.0
2008-06-02 19:53:00,0.79135,0.7914,0.79135,0.7914,4800000.0
2008-06-02 19:54:00,0.79135,0.79135,0.7912,0.7912,39600000.0
2008-06-02 19:55:00,0.7912,0.7912,0.791,0.791,54600000.0
2008-06-02 19:56:00,0.791,0.79105,0.791,0.791,16200000.0
2008-06-02 19:57:00,0.791,0.79105,0.791,0.79105,7200000.0
2008-06-02 19:58:00,0.79105,0.79115,0.79105,0.7911,16500000.0
2008-06-02 19:59:00,0.7911,0.7911,0.791,0.791,18200000.0
2008-06-02 20:00:00,0.791,0.791,0.79075,0.79075,61700000.0
2008-06-02 20:01:00,0.79075,0.791,0.7907,0.79095,54600000.0
2008-06-02 20:02:00,0.79095,0.79095,0.7907,0.7908,70100000.0
2008-06-02 20:03:00,0.7908,0.7909,0.7908,0.7909,35800000.0
2008-06-02 20:04:00,0.79085,0.7909,0.79085,0.7909,7200000.0
2008-06-02 20:05:00,0.7909,0.7909,0.79085,0.7909,34600000.0
2008-06-02 20:06:00,0.7909,0.7909,0.7906,0.7906,46000000.0
2008-06-02 20:07:00,0.79065,0.79075,0.79065,0.7907,48200000.0
2008-06-02 20:08:00,0.7907,0.7907,0.79055,0.7906,63300000.0
2008-06-02 20:09:00,0.7906,0.7906,0.7904,0.7906,40500000.0
2008-06-02 20:10:00,0.79065,0.79075,0.79065,0.79075,45700000.0
2008-06-02 20:11:00,0.7907,0.7907,0.79065,0.79065,21900000.0
2008-06-02 20:12:00,0.7907,0.7907,0.79055,0.79055,22300000.0
2008-06-02 20:13:00,0.79055,0.79065,0.79055,0.7906,21300000.0
2008-06-02 20:14:00,0.7906,0.7906,0.7903,0.79035,62600000.0
2008-06-02 20:15:00,0.79035,0.7904,0.7903,0.7904,13000000.0
2008-06-02 20:16:00,0.7904,0.79045,0.7904,0.79045,12400000.0
2008-06-02 20:17:00,0.7904,0.7905,0.7904,0.79045,29000000.0
2008-06-02 20:18:00,0.79045,0.7905,0.7904,0.79045,34200000.0
2008-06-02 20:19:00,0.79045,0.7905,0.7904,0.7905,47600000.0
2008-06-02 20:20:00,0.7905,0.7905,0.7904,0.7904,44900000.0
2008-06-02 20:21:00,0.7905,0.79065,0.7904,0.7906,43800000.0
2008-06-02 20:22:00,0.7906,0.7907,0.7906,0.7907,8800000.0
2008-06-02 20:23:00,0.7907,0.79075,0.7907,0.79075,7400000.0
2008-06-02 20:24:00,0.7907,0.7907,0.79065,0.7907,9300000.0
2008-06-02 20:25:00,0.7907,0.79075,0.7906,0.7907,19300000.0
2008-06-02 20:26:00,0.7907,0.7907,0.79065,0.79065,2900000.0
2008-06-02 20:27:00,0.79065,0.79095,0.79065,0.79095,29500000.0
2008-06-02 20:28:00,0.79095,0.79095,0.79085,0.79085,15200000.0
2008-06-02 20:29:00,0.7908,0.79085,0.7907,0.79075,11000000.0
2008-06-02 20:30:00,0.7907,0.79075,0.7906,0.7907,14400000.0
2008-06-02 20:31:00,0.7907,0.7908,0.7907,0.79075,17300000.0
2008-06-02 20:32:00,0.79075,0.7908,0.79075,0.7908,10500000.0
2008-06-02 20:33:00,0.79075,0.79085,0.79075,0.7908,19600000.0
2008-06-02 20:34:00,0.7908,0.79085,0.7908,0.7908,5000000.0
2008-06-02 20:35:00,0.79085,0.79085,0.79085,0.79085,6400000.0
2008-06-02 20:36:00,0.7908,0.79085,0.7908,0.7908,24100000.0
2008-06-02 20:37:00,0.7908,0.7908,0.7907,0.79075,4600000.0
2008-06-02 20:38:00,0.7907,0.79075,0.7907,0.7907,4100000.0
2008-06-02 20:39:00,0.7907,0.79075,0.79055,0.79055,10400000.0
2008-06-02 20:40:00,0.79055,0.79055,0.7904,0.7904,22100000.0
2008-06-02 20:41:00,0.7904,0.79045,0.7904,0.7904,17400000.0
2008-06-02 20:42:00,0.7904,0.79045,0.7904,0.79045,8500000.0
2008-06-02 20:43:00,0.79045,0.79045,0.79045,0.79045,4500000.0
2008-06-02 20:44:00,0.79045,0.79045,0.79035,0.7904,12800000.0
2008-06-02 20:45:00,0.7904,0.79045,0.79025,0.79035,15600000.0
2008-06-02 20:46:00,0.7904,0.7905,0.79035,0.79045,17700000.0
2008-06-02 20:47:00,0.7904,0.79045,0.7904,0.79045,6500000.0
2008-06-02 20:48:00,0.7904,0.79045,0.7904,0.79045,3900000.0
2008-06-02 20:49:00,0.7904,0.79045,0.7904,0.79045,3600000.0
2008-06-02 20:50:00,0.79045,0.7905,0.7904,0.7904,11100000.0
2008-06-02 20:51:00,0.7904,0.7904,0.79035,0.79035,7200000.0
2008-06-02 20:52:00,0.7904,0.79045,0.7904,0.7904,16000000.0
2008-06-02 20:53:00,0.7904,0.7904,0.79035,0.7904,8800000.0
2008-06-02 20:54:00,0.79035,0.7904,0.79035,0.7904,4800000.0
2008-06-02 20:55:00,0.79045,0.7905,0.79025,0.79025,25100000.0
2008-06-02 20:56:00,0.79025,0.79045,0.79025,0.7904,14300000.0
2008-06-02 20:57:00,0.7904,0.79045,0.79035,0.79035,12100000.0
2008-06-02 20:58:00,0.7904,0.79045,0.7904,0.79045,12700000.0
2008-06-02 20:59:00,0.79045,0.7907,0.79045,0.79065,23200000.0
2008-06-02 21:00:00,0.7907,0.79075,0.79065,0.79065,12600000.0
2008-06-02 21:01:00,0.79065,0.79065,0.79055,0.7906,6400000.0
2008-06-02 21:02:00,0.7906,0.79065,0.79055,0.7906,9400000.0
2008-06-02 21:03:00,0.79065,0.7907,0.79065,0.79065,6000000.0
2008-06-02 21:04:00,0.79065,0.79065,0.7906,0.79065,5900000.0
2008-06-02 21:05:00,0.79065,0.79065,0.7906,0.7906,5400000.0
2008-06-02 21:06:00,0.7906,0.79065,0.7906,0.7906,4400000.0
2008-06-02 21:07:00,0.7906,0.79065,0.7906,0.7906,7700000.0
2008-06-02 21:08:00,0.7906,0.7906,0.79055,0.7906,9800000.0
2008-06-02 21:09:00,0.7906,0.7906,0.79045,0.79045,10800000.0
2008-06-02 21:10:00,0.79045,0.7905,0.79045,0.79045,4800000.0
2008-06-02 21:11:00,0.79045,0.79045,0.79045,0.79045,2500000.0
2008-06-02 21:12:00,0.79045,0.79045,0.79035,0.79035,9300000.0
2008-06-02 21:13:00,0.79035,0.79035,0.7903,0.79035,8300000.0
2008-06-02 21:14:00,0.7903,0.7903,0.7902,0.7902,4400000.0
2008-06-02 21:15:00,0.7902,0.7902,0.7901,0.7901,10100000.0
2008-06-02 21:16:00,0.79005,0.79035,0.79,0.7903,20300000.0
2008-06-02 21:17:00,0.79035,0.79045,0.79035,0.79045,9400000.0
2008-06-02 21:18:00,0.79045,0.79045,0.7903,0.7903,8100000.0
2008-06-02 21:19:00,0.7903,0.7903,0.7902,0.7902,10200000.0
2008-06-02 21:20:00,0.7902,0.79025,0.7902,0.79025,2800000.0
2008-06-02 21:21:00,0.7903,0.7904,0.79025,0.7903,15900000.0
2008-06-02 21:22:00,0.7903,0.79035,0.79025,0.7903,4800000.0
2008-06-02 21:23:00,0.7903,0.7903,0.79025,0.7903,4600000.0
2008-06-02 21:24:00,0.79035,0.7904,0.7903,0.7904,13100000.0
2008-06-02 21:25:00,0.79035,0.7904,0.7903,0.7903,5600000.0
2008-06-02 21:26:00,0.79035,0.79035,0.7902,0.79025,9800000.0
2008-06-02 21:27:00,0.79025,0.7903,0.79025,0.79025,11500000.0
2008-06-02 21:28:00,0.79025,0.79025,0.79015,0.7902,10800000.0
2008-06-02 21:29:00,0.7902,0.7903,0.79015,0.79015,9700000.0
2008-06-02 21:30:00,0.79015,0.79025,0.79015,0.79025,9300000.0
2008-06-02 21:31:00,0.79025,0.7903,0.7902,0.7902,5400000.0
2008-06-02 21:32:00,0.7902,0.7903,0.7902,0.7903,16700000.0
2008-06-02 21:33:00,0.79025,0.79025,0.7902,0.7902,7900000.0
2008-06-02 21:34:00,0.7902,0.7902,0.7902,0.7902,1900000.0
2008-06-02 21:35:00,0.7902,0.79025,0.7902,0.7902,8000000.0
2008-06-02 21:36:00,0.7902,0.7902,0.79015,0.7902,3500000.0
2008-06-02 21:37:00,0.7902,0.7902,0.79015,0.79015,3600000.0
2008-06-02 21:38:00,0.79015,0.79015,0.7901,0.79015,4300000.0
2008-06-02 21:39:00,0.79015,0.7902,0.79015,0.7902,2000000.0
2008-06-02 21:40:00,0.7902,0.79025,0.7902,0.7902,4600000.0
2008-06-02 21:41:00,0.7902,0.79025,0.7901,0.7902,1500000.0
2008-06-02 21:42:00,0.7902,0.7902,0.7902,0.7902,800000.0
2008-06-02 21:43:00,0.79015,0.7902,0.79015,0.7902,800000.0
2008-06-02 21:44:00,0.7902,0.7902,0.79015,0.79015,2400000.0
2008-06-02 21:45:00,0.79015,0.79015,0.79005,0.7901,14300000.0
2008-06-02 21:46:00,0.7901,0.79015,0.7901,0.7901,8500000.0
2008-06-02 21:47:00,0.7901,0.7901,0.79,0.79,5500000.0
2008-06-02 21:48:00,0.79005,0.79005,0.79,0.79005,6600000.0
2008-06-02 21:49:00,0.79,0.7901,0.79,0.7901,17300000.0
2008-06-02 21:50:00,0.7901,0.7902,0.7901,0.7901,13700000.0
2008-06-02 21:51:00,0.79005,0.7901,0.78995,0.78995,11400000.0
2008-06-02 21:52:00,0.78995,0.79,0.78995,0.79,3800000.0
2008-06-02 21:53:00,0.79,0.79,0.78995,0.79,10300000.0
2008-06-02 21:54:00,0.79,0.79,0.7899,0.79,12400000.0
2008-06-02 21:55:00,0.79005,0.79025,0.79,0.79025,18500000.0
2008-06-02 21:56:00,0.7902,0.79025,0.79015,0.79015,8000000.0
2008-06-02 21:57:00,0.79015,0.7902,0.79015,0.7902,6000000.0
2008-06-02 21:58:00,0.7902,0.7902,0.7902,0.7902,5700000.0
2008-06-02 21:59:00,0.7902,0.79025,0.79015,0.7902,10800000.0
2008-06-02 22:00:00,0.79025,0.79025,0.79015,0.79015,5600000.0
2008-06-02 22:01:00,0.7901,0.7902,0.7901,0.7902,10900000.0
2008-06-02 22:02:00,0.7902,0.7902,0.7901,0.7901,7500000.0
2008-06-02 22:03:00,0.79015,0.79015,0.7901,0.79015,5600000.0
2008-06-02 22:04:00,0.7901,0.7902,0.7901,0.7902,4100000.0
2008-06-02 22:05:00,0.7902,0.7902,0.7901,0.7901,8600000.0
2008-06-02 22:06:00,0.79015,0.7902,0.7901,0.7902,9300000.0
2008-06-02 22:07:00,0.7902,0.7902,0.79015,0.7902,5800000.0
2008-06-02 22:08:00,0.79015,0.79015,0.7901,0.79015,12500000.0
2008-06-02 22:09:00,0.7901,0.79015,0.7901,0.7901,7100000.0
2008-06-02 22:10:00,0.7901,0.7901,0.79005,0.79005,4400000.0
2008-06-02 22:11:00,0.79005,0.7901,0.79,0.79005,16200000.0
2008-06-02 22:12:00,0.79,0.79,0.7898,0.7898,13400000.0
2008-06-02 22:13:00,0.78985,0.78985,0.78975,0.78985,5400000.0
2008-06-02 22:14:00,0.78985,0.78985,0.78975,0.78975,14000000.0
2008-06-02 22:15:00,0.7898,0.7898,0.78975,0.7898,2100000.0
2008-06-02 22:16:00,0.78981,0.78981,0.78962,0.78967,30600000.0
2008-06-02 22:17:00,0.7898,0.78985,0.7898,0.78985,4500000.0
2008-06-02 22:18:00,0.7898,0.78985,0.7898,0.78985,1200000.0
2008-06-02 22:19:00,0.78985,0.78985,0.7898,0.78985,6000000.0
2008-06-02 22:20:00,0.78985,0.7899,0.7898,0.78985,6800000.0
2008-06-02 22:21:00,0.78985,0.7899,0.78985,0.7899,2900000.0
2008-06-02 22:22:00,0.7899,0.78995,0.7899,0.7899,3400000.0
2008-06-02 22:23:00,0.78995,0.79,0.7899,0.7899,7500000.0
2008-06-02 22:24:00,0.7899,0.78995,0.7899,0.78995,6000000.0
2008-06-02 22:25:00,0.78995,0.79,0.78995,0.78995,5800000.0
2008-06-02 22:26:00,0.78995,0.79,0.78995,0.78995,10700000.0
2008-06-02 22:27:00,0.78995,0.78995,0.7899,0.78995,5700000.0
2008-06-02 22:28:00,0.7899,0.78995,0.7899,0.7899,2600000.0
2008-06-02 22:29:00,0.7899,0.7899,0.7899,0.7899,400000.0
2008-06-02 22:30:00,0.78985,0.7899,0.78985,0.7899,1000000.0
2008-06-02 22:31:00,0.7899,0.78995,0.7899,0.7899,6300000.0
2008-06-02 22:32:00,0.7899,0.7899,0.7899,0.7899,500000.0
2008-06-02 22:33:00,0.7899,0.79,0.7899,0.78995,7600000.0
2008-06-02 22:34:00,0.79,0.7901,0.78995,0.79005,5500000.0
2008-06-02 22:35:00,0.79005,0.79005,0.79005,0.79005,2900000.0
2008-06-02 22:36:00,0.79005,0.79005,0.78995,0.79005,9200000.0
2008-06-02 22:37:00,0.79,0.79,0.78995,0.79,5000000.0
2008-06-02 22:38:00,0.78995,0.79,0.78995,0.78995,6300000.0
2008-06-02 22:39:00,0.78995,0.79,0.78995,0.79,900000.0
2008-06-02 22:40:00,0.79,0.79,0.78995,0.79,5700000.0
2008-06-02 22:41:00,0.79005,0.7901,0.79,0.79,8800000.0
2008-06-02 22:42:00,0.79,0.7904,0.78995,0.79005,22900000.0
2008-06-02 22:43:00,0.79005,0.79005,0.79,0.79,7100000.0
2008-06-02 22:44:00,0.79,0.79005,0.79,0.79,26700000.0
2008-06-02 22:45:00,0.79005,0.79005,0.7899,0.7899,21600000.0
2008-06-02 22:46:00,0.7899,0.79,0.78985,0.78985,10000000.0
2008-06-02 22:47:00,0.78985,0.7899,0.78985,0.78985,6800000.0
2008-06-02 22:48:00,0.78985,0.78985,0.7897,0.7897,10600000.0
2008-06-02 22:49:00,0.78975,0.7898,0.7897,0.78975,7900000.0
2008-06-02 22:50:00,0.78975,0.7898,0.7897,0.78975,7000000.0
2008-06-02 22:51:00,0.78975,0.7899,0.78975,0.7898,16800000.0
2008-06-02 22:52:00,0.7898,0.7898,0.7898,0.7898,5500000.0
2008-06-02 22:53:00,0.78985,0.7899,0.7898,0.78985,5400000.0
2008-06-02 22:54:00,0.7899,0.7899,0.7898,0.7898,12500000.0
2008-06-02 22:55:00,0.7898,0.7898,0.7897,0.7897,7700000.0
2008-06-02 22:56:00,0.78975,0.7898,0.7897,0.7898,6000000.0
2008-06-02 22:57:00,0.7897,0.7898,0.7897,0.7898,5900000.0
2008-06-02 22:58:00,0.7898,0.7898,0.7898,0.7898,600000.0
2008-06-02 22:59:00,0.78975,0.7898,0.78975,0.78975,11300000.0
2008-06-02 23:00:00,0.78975,0.78975,0.78975,0.78975,17700000.0
2008-06-02 23:01:00,0.78975,0.78975,0.78975,0.78975,3700000.0
2008-06-02 23:02:00,0.78975,0.78975,0.78975,0.78975,4400000.0
2008-06-02 23:03:00,0.78975,0.78975,0.78975,0.78975,8300000.0
2008-06-02 23:04:00,0.7898,0.78985,0.78975,0.78975,26600000.0
2008-06-02 23:05:00,0.78975,0.7898,0.78975,0.7898,20100000.0
2008-06-02 23:06:00,0.78975,0.7898,0.7897,0.7898,8900000.0
2008-06-02 23:07:00,0.78975,0.7898,0.78975,0.78975,3300000.0
2008-06-02 23:08:00,0.78975,0.78975,0.78975,0.78975,3400000.0
2008-06-02 23:09:00,0.78975,0.78975,0.78975,0.78975,4400000.0
2008-06-02 23:10:00,0.78975,0.78975,0.78975,0.78975,14200000.0
2008-06-02 23:11:00,0.78975,0.78975,0.78975,0.78975,15100000.0
2008-06-02 23:12:00,0.78975,0.78975,0.78975,0.78975,16400000.0
2008-06-02 23:13:00,0.78975,0.78975,0.78975,0.78975,12700000.0
2008-06-02 23:14:00,0.78971,0.78972,0.78958,0.7897,5800000.0
2008-06-02 23:15:00,0.78975,0.78975,0.78975,0.78975,9400000.0
2008-06-02 23:16:00,0.7897,0.78975,0.7897,0.78975,10300000.0
2008-06-02 23:17:00,0.78975,0.78975,0.7897,0.78975,900000.0
2008-06-02 23:18:00,0.78975,0.78975,0.78975,0.78975,17100000.0
2008-06-02 23:19:00,0.78975,0.7898,0.78975,0.7898,600000.0
2008-06-02 23:20:00,0.7898,0.7899,0.7898,0.7898,4100000.0
2008-06-02 23:21:00,0.78985,0.7899,0.7898,0.7898,17700000.0
2008-06-02 23:22:00,0.78985,0.7899,0.7898,0.7899,7000000.0
2008-06-02 23:23:00,0.7899,0.7899,0.7899,0.7899,7300000.0
2008-06-02 23:24:00,0.7899,0.7899,0.7898,0.7898,7100000.0
2008-06-02 23:25:00,0.7898,0.7899,0.7898,0.7898,42100000.0
2008-06-02 23:26:00,0.7898,0.7898,0.7898,0.7898,75600000.0
2008-06-02 23:27:00,0.7898,0.7898,0.78975,0.78975,46800000.0
2008-06-02 23:28:00,0.78975,0.78975,0.78975,0.78975,5700000.0
2008-06-02 23:29:00,0.7898,0.78985,0.78975,0.78985,12100000.0
2008-06-02 23:30:00,0.78985,0.78985,0.78985,0.78985,1600000.0
2008-06-02 23:31:00,0.78981,0.7899,0.78967,0.78967,42400000.0
2008-06-02 23:32:00,0.78985,0.78985,0.78985,0.78985,900000.0
2008-06-02 23:33:00,0.78985,0.78985,0.78985,0.78985,1500000.0
2008-06-02 23:34:00,0.7898,0.78995,0.7898,0.7899,31700000.0
2008-06-02 23:35:00,0.79,0.79,0.7898,0.7898,13000000.0
2008-06-02 23:36:00,0.7898,0.79,0.7898,0.79,33700000.0
2008-06-02 23:37:00,0.79,0.79,0.79,0.79,3900000.0
2008-06-02 23:38:00,0.78995,0.78995,0.7899,0.7899,1700000.0
2008-06-02 23:39:00,0.7899,0.7899,0.7899,0.7899,3100000.0
2008-06-02 23:40:00,0.7899,0.79005,0.7899,0.79005,3100000.0
2008-06-02 23:41:00,0.7901,0.7901,0.7901,0.7901,19400000.0
2008-06-02 23:42:00,0.79015,0.79015,0.79015,0.79015,900000.0
2008-06-02 23:43:00,0.79,0.7901,0.79,0.79005,19300000.0
2008-06-02 23:44:00,0.7901,0.7901,0.79005,0.7901,11100000.0
2008-06-02 23:45:00,0.79005,0.7901,0.79005,0.79005,30000000.0
2008-06-02 23:46:00,0.78998,0.78998,0.78975,0.78988,53300000.0
2008-06-02 23:47:00,0.78995,0.79005,0.78995,0.79005,16500000.0
2008-06-02 23:48:00,0.79005,0.7902,0.79005,0.7902,18300000.0
2008-06-02 23:49:00,0.7902,0.7902,0.7902,0.7902,7500000.0
2008-06-02 23:50:00,0.79025,0.79035,0.79025,0.79035,9300000.0
2008-06-02 23:51:00,0.7903,0.7903,0.7903,0.7903,4600000.0
2008-06-02 23:52:00,0.7903,0.7905,0.7903,0.7905,48000000.0
2008-06-02 23:53:00,0.7905,0.79055,0.7905,0.79055,3800000.0
2008-06-02 23:54:00,0.79035,0.7904,0.7903,0.7903,13000000.0
2008-06-02 23:55:00,0.79055,0.79055,0.79055,0.79055,2000000.0
2008-06-02 23:56:00,0.79046,0.79046,0.79023,0.79034,30400000.0
2008-06-02 23:57:00,0.79055,0.79055,0.79055,0.79055,6500000.0
2008-06-02 23:58:00,0.79055,0.79055,0.79055,0.79055,12700000.0
2008-06-02 23:59:00,0.79055,0.79055,0.79055,0.79055,3500000.0
2008-06-03 00:00:00,0.79055,0.79055,0.79055,0.79055,18600000.0
2008-06-03 00:01:00,0.79055,0.79055,0.79055,0.79055,3700000.0
2008-06-03 00:02:00,0.79034,0.79034,0.79028,0.79034,4000000.0
2008-06-03 00:03:00,0.79055,0.79055,0.79055,0.79055,23900000.0
2008-06-03 00:04:00,0.79055,0.79055,0.79055,0.79055,4900000.0
2008-06-03 00:05:00,0.79045,0.79049,0.79035,0.79035,81700000.0
2008-06-03 00:06:00,0.79047,0.79047,0.79024,0.79038,123300000.0
2008-06-03 00:07:00,0.79055,0.79055,0.79055,0.79055,11000000.0
2008-06-03 00:08:00,0.79055,0.79055,0.79055,0.79055,22000000.0
2008-06-03 00:09:00,0.79055,0.79055,0.79055,0.79055,15100000.0
2008-06-03 00:10:00,0.79055,0.79055,0.79055,0.79055,62900000.0
2008-06-03 00:11:00,0.79055,0.79055,0.79055,0.79055,50000000.0
2008-06-03 00:12:00,0.79055,0.79055,0.79055,0.79055,32200000.0
2008-06-03 00:13:00,0.79055,0.79055,0.79045,0.79055,62600000.0
2008-06-03 00:14:00,0.79055,0.79055,0.79055,0.79055,15200000.0
2008-06-03 00:15:00,0.7904,0.79055,0.7904,0.79055,9900000.0
2008-06-03 00:16:00,0.79055,0.79055,0.79055,0.79055,4700000.0
2008-06-03 00:17:00,0.79055,0.7906,0.79055,0.79055,45800000.0
2008-06-03 00:18:00,0.79055,0.7906,0.79055,0.7906,31300000.0
2008-06-03 00:19:00,0.79065,0.7907,0.79055,0.7907,18400000.0
2008-06-03 00:20:00,0.7907,0.7908,0.7907,0.7908,20700000.0
2008-06-03 00:21:00,0.7908,0.7908,0.7908,0.7908,2700000.0
2008-06-03 00:22:00,0.7908,0.7908,0.7908,0.7908,2700000.0
2008-06-03 00:23:00,0.7908,0.79085,0.7907,0.7908,76300000.0
2008-06-03 00:24:00,0.7907,0.7907,0.79055,0.79055,15200000.0
2008-06-03 00:25:00,0.7906,0.7906,0.79055,0.79055,166200000.0
2008-06-03 00:26:00,0.79055,0.7906,0.79055,0.7906,35200000.0
2008-06-03 00:27:00,0.7906,0.7906,0.79055,0.79055,2400000.0
2008-06-03 00:28:00,0.79055,0.7908,0.79055,0.7906,43900000.0
2008-06-03 00:29:00,0.7906,0.7907,0.7906,0.7906,269100000.0
2008-06-03 00:30:00,0.7906,0.7906,0.7906,0.7906,62000000.0
2008-06-03 00:31:00,0.7906,0.7906,0.79055,0.7906,19400000.0
2008-06-03 00:32:00,0.7906,0.7906,0.7906,0.7906,10200000.0
2008-06-03 00:33:00,0.7906,0.7906,0.79055,0.7906,34000000.0
2008-06-03 00:34:00,0.7906,0.7906,0.7906,0.7906,12000000.0
2008-06-03 00:35:00,0.7906,0.7906,0.7906,0.7906,3000000.0
2008-06-03 00:36:00,0.7906,0.7906,0.79055,0.79055,27500000.0
2008-06-03 00:37:00,0.79055,0.7907,0.79055,0.7906,103600000.0
2008-06-03 00:38:00,0.7906,0.79065,0.7906,0.79065,34900000.0
2008-06-03 00:39:00,0.79065,0.79065,0.7906,0.7906,3400000.0
2008-06-03 00:40:00,0.7906,0.79065,0.7906,0.79065,35700000.0
2008-06-03 00:41:00,0.7907,0.7907,0.7906,0.79065,17600000.0
2008-06-03 00:42:00,0.79065,0.7907,0.7906,0.7906,13700000.0
2008-06-03 00:43:00,0.7906,0.79065,0.7906,0.79065,19900000.0
2008-06-03 00:44:00,0.7906,0.79065,0.79055,0.79065,37700000.0
2008-06-03 00:45:00,0.79065,0.79065,0.79055,0.79055,65400000.0
2008-06-03 00:46:00,0.79055,0.7906,0.79055,0.79055,101600000.0
2008-06-03 00:47:00,0.79055,0.7906,0.79055,0.79055,67100000.0
2008-06-03 00:48:00,0.79055,0.7906,0.79055,0.79055,114300000.0
2008-06-03 00:49:00,0.79055,0.79055,0.79055,0.79055,23400000.0
2008-06-03 00:50:00,0.79055,0.7906,0.79055,0.79055,74600000.0
2008-06-03 00:51:00,0.7906,0.7906,0.79055,0.7906,71600000.0
2008-06-03 00:52:00,0.7906,0.7907,0.7906,0.7906,10300000.0
2008-06-03 00:53:00,0.7906,0.7907,0.7906,0.7907,37500000.0
2008-06-03 00:54:00,0.7907,0.79075,0.79065,0.79075,11500000.0
2008-06-03 00:55:00,0.79075,0.7908,0.79075,0.79075,11500000.0
2008-06-03 00:56:00,0.7908,0.7908,0.7907,0.79075,88000000.0
2008-06-03 00:57:00,0.7908,0.7908,0.79065,0.79065,30100000.0
2008-06-03 00:58:00,0.7907,0.7907,0.79065,0.79065,22000000.0
2008-06-03 00:59:00,0.79065,0.79065,0.79065,0.79065,6300000.0
2008-06-03 01:00:00,0.7907,0.7907,0.79065,0.79065,3400000.0
2008-06-03 01:01:00,0.79053,0.79071,0.79053,0.79063,29400000.0
2008-06-03 01:02:00,0.7907,0.7908,0.79065,0.79065,23800000.0
2008-06-03 01:03:00,0.7907,0.7907,0.7907,0.7907,11700000.0
2008-06-03 01:04:00,0.7907,0.7907,0.79065,0.79065,30700000.0
2008-06-03 01:05:00,0.7907,0.7907,0.7906,0.7906,73200000.0
2008-06-03 01:06:00,0.7906,0.7906,0.7906,0.7906,34200000.0
2008-06-03 01:07:00,0.7906,0.7906,0.79055,0.7906,79800000.0
2008-06-03 01:08:00,0.7906,0.7906,0.7906,0.7906,21600000.0
2008-06-03 01:09:00,0.7906,0.7906,0.7906,0.7906,49800000.0
2008-06-03 01:10:00,0.7906,0.7906,0.7906,0.7906,11000000.0
2008-06-03 01:11:00,0.7906,0.7906,0.7906,0.7906,39100000.0
2008-06-03 01:12:00,0.7906,0.7906,0.7906,0.7906,13400000.0
2008-06-03 01:13:00,0.7906,0.7907,0.7906,0.7907,18200000.0
2008-06-03 01:14:00,0.7907,0.7907,0.7907,0.7907,13000000.0
2008-06-03 01:15:00,0.7907,0.7907,0.79065,0.7907,1100000.0
2008-06-03 01:16:00,0.7907,0.79085,0.7907,0.7908,5600000.0
2008-06-03 01:17:00,0.79085,0.79085,0.7907,0.79075,4000000.0
2008-06-03 01:18:00,0.7908,0.7908,0.7908,0.7908,500000.0
2008-06-03 01:19:00,0.7907,0.7908,0.79065,0.7908,7300000.0
2008-06-03 01:20:00,0.7908,0.7908,0.7907,0.7908,11900000.0
2008-06-03 01:21:00,0.7908,0.79085,0.7908,0.7908,3300000.0
2008-06-03 01:22:00,0.79085,0.79085,0.7907,0.79075,5100000.0
2008-06-03 01:23:00,0.7908,0.7908,0.7908,0.7908,300000.0
2008-06-03 01:24:00,0.7908,0.7908,0.7908,0.7908,1900000.0
2008-06-03 01:25:00,0.7908,0.79085,0.7908,0.7908,4700000.0
2008-06-03 01:26:00,0.7908,0.7908,0.7907,0.79075,18500000.0
2008-06-03 01:27:00,0.79071,0.79083,0.7907,0.7907,19600000.0
2008-06-03 01:28:00,0.7908,0.7908,0.7907,0.79075,8300000.0
2008-06-03 01:29:00,0.7908,0.7908,0.79075,0.79075,600000.0
2008-06-03 01:30:00,0.7908,0.7908,0.7908,0.7908,300000.0
2008-06-03 01:31:00,0.7907,0.79075,0.79065,0.7907,32000000.0
2008-06-03 01:32:00,0.7907,0.7908,0.7907,0.7908,13600000.0
2008-06-03 01:33:00,0.7908,0.7908,0.7907,0.79075,19600000.0
2008-06-03 01:34:00,0.7908,0.79085,0.7907,0.7908,16800000.0
2008-06-03 01:35:00,0.79075,0.7908,0.7907,0.7907,15100000.0
2008-06-03 01:36:00,0.7907,0.7908,0.7907,0.7907,10600000.0
2008-06-03 01:37:00,0.7907,0.79075,0.7906,0.7906,14800000.0
2008-06-03 01:38:00,0.7906,0.79065,0.7906,0.7906,8700000.0
2008-06-03 01:39:00,0.79065,0.79065,0.79065,0.79065,1600000.0
2008-06-03 01:40:00,0.7906,0.7907,0.7906,0.7907,23000000.0
2008-06-03 01:41:00,0.7907,0.7907,0.7906,0.7906,8600000.0
2008-06-03 01:42:00,0.7906,0.79075,0.7906,0.7907,8000000.0
2008-06-03 01:43:00,0.79075,0.7908,0.79065,0.7908,33800000.0
2008-06-03 01:44:00,0.7908,0.79085,0.7907,0.7908,23000000.0
2008-06-03 01:45:00,0.7908,0.79085,0.7907,0.79075,58700000.0
2008-06-03 01:46:00,0.79075,0.7908,0.7907,0.7907,29700000.0
2008-06-03 01:47:00,0.79075,0.79085,0.7907,0.7908,31500000.0
2008-06-03 01:48:00,0.7908,0.79085,0.7908,0.79085,1800000.0
2008-06-03 01:49:00,0.79077,0.79082,0.79068,0.79078,2100000.0
2008-06-03 01:50:00,0.7908,0.7908,0.7907,0.7907,22800000.0
2008-06-03 01:51:00,0.7907,0.79075,0.7907,0.7907,180300000.0
2008-06-03 01:52:00,0.7907,0.7908,0.7907,0.79075,29700000.0
2008-06-03 01:53:00,0.7907,0.7907,0.7907,0.7907,16600000.0
2008-06-03 01:54:00,0.7907,0.7908,0.7907,0.7907,38800000.0
2008-06-03 01:55:00,0.7907,0.7907,0.79065,0.7907,64000000.0
2008-06-03 01:56:00,0.7907,0.7908,0.7907,0.7908,12600000.0
2008-06-03 01:57:00,0.7908,0.7908,0.7908,0.7908,5900000.0
2008-06-03 01:58:00,0.79084,0.79084,0.79075,0.79076,15600000.0
2008-06-03 01:59:00,0.7908,0.7908,0.79075,0.7908,2900000.0
2008-06-03 02:00:00,0.7908,0.79085,0.7908,0.79085,20700000.0
2008-06-03 02:01:00,0.7908,0.79085,0.7908,0.79085,16500000.0
2008-06-03 02:02:00,0.7908,0.7908,0.7907,0.79075,47400000.0
2008-06-03 02:03:00,0.7908,0.7909,0.7908,0.7909,43500000.0
2008-06-03 02:04:00,0.79095,0.79095,0.7909,0.7909,10700000.0
2008-06-03 02:05:00,0.79095,0.79095,0.7909,0.79095,10900000.0
2008-06-03 02:06:00,0.79095,0.79095,0.7909,0.7909,2100000.0
2008-06-03 02:07:00,0.7909,0.79095,0.79085,0.79095,33000000.0
2008-06-03 02:08:00,0.79095,0.791,0.79095,0.791,4600000.0
2008-06-03 02:09:00,0.79087,0.79087,0.79074,0.79082,33600000.0
2008-06-03 02:10:00,0.79089,0.79089,0.79074,0.79078,28100000.0
2008-06-03 02:11:00,0.7908,0.79095,0.79073,0.79085,75900000.0
2008-06-03 02:12:00,0.79101,0.79101,0.7908,0.79082,54700000.0
2008-06-03 02:13:00,0.79077,0.79079,0.79066,0.79076,52900000.0
2008-06-03 02:14:00,0.791,0.791,0.791,0.791,4800000.0
2008-06-03 02:15:00,0.79055,0.79082,0.79055,0.79069,16500000.0
2008-06-03 02:16:00,0.791,0.791,0.791,0.791,12800000.0
2008-06-03 02:17:00,0.791,0.791,0.791,0.791,25600000.0
2008-06-03 02:18:00,0.791,0.791,0.791,0.791,4000000.0
2008-06-03 02:19:00,0.791,0.791,0.791,0.791,28000000.0
2008-06-03 02:20:00,0.791,0.791,0.791,0.791,6400000.0
2008-06-03 02:21:00,0.791,0.791,0.791,0.791,12800000.0
2008-06-03 02:22:00,0.791,0.791,0.791,0.791,13600000.0
2008-06-03 02:23:00,0.791,0.791,0.791,0.791,10400000.0
2008-06-03 02:24:00,0.791,0.791,0.791,0.791,20000000.0
2008-06-03 02:25:00,0.791,0.791,0.7907,0.79095,41000000.0
2008-06-03 02:26:00,0.79095,0.79095,0.79095,0.79095,20500000.0
2008-06-03 02:27:00,0.79095,0.79095,0.7907,0.79075,34400000.0
2008-06-03 02:28:00,0.7907,0.7908,0.7907,0.7907,67400000.0
2008-06-03 02:29:00,0.7907,0.79075,0.7907,0.79075,16400000.0
2008-06-03 02:30:00,0.79075,0.7908,0.79075,0.7908,112700000.0
2008-06-03 02:31:00,0.7908,0.7909,0.7908,0.7909,40300000.0
2008-06-03 02:32:00,0.7909,0.791,0.7909,0.791,31300000.0
2008-06-03 02:33:00,0.791,0.791,0.791,0.791,23500000.0
2008-06-03 02:34:00,0.791,0.7911,0.791,0.7911,53200000.0
2008-06-03 02:35:00,0.7911,0.7911,0.7911,0.7911,2000000.0
2008-06-03 02:36:00,0.79105,0.7911,0.79105,0.7911,4800000.0
2008-06-03 02:37:00,0.7911,0.7911,0.7911,0.7911,13400000.0
2008-06-03 02:38:00,0.7911,0.7911,0.7911,0.7911,17600000.0
2008-06-03 02:39:00,0.79099,0.791,0.79082,0.79092,8700000.0
2008-06-03 02:40:00,0.79105,0.79105,0.79105,0.79105,11000000.0
2008-06-03 02:41:00,0.79105,0.79105,0.79105,0.79105,13600000.0
2008-06-03 02:42:00,0.79105,0.7911,0.79105,0.7911,10500000.0
2008-06-03 02:43:00,0.7911,0.7911,0.7911,0.7911,4500000.0
2008-06-03 02:44:00,0.7911,0.7911,0.7911,0.7911,14400000.0
2008-06-03 02:45:00,0.7911,0.7911,0.7911,0.7911,21500000.0
2008-06-03 02:46:00,0.7911,0.7911,0.7911,0.7911,60000000.0
2008-06-03 02:47:00,0.7911,0.7911,0.7911,0.7911,8200000.0
2008-06-03 02:48:00,0.7911,0.7911,0.7911,0.7911,30900000.0
2008-06-03 02:49:00,0.7911,0.7911,0.7911,0.7911,10200000.0
2008-06-03 02:50:00,0.7911,0.7911,0.7911,0.7911,24700000.0
2008-06-03 02:51:00,0.79105,0.7911,0.79105,0.7911,15600000.0
2008-06-03 02:52:00,0.7911,0.7911,0.7911,0.7911,36300000.0
2008-06-03 02:53:00,0.7911,0.7911,0.7911,0.7911,22200000.0
2008-06-03 02:54:00,0.791,0.79105,0.791,0.791,113600000.0
2008-06-03 02:55:00,0.791,0.791,0.791,0.791,97100000.0
2008-06-03 02:56:00,0.791,0.791,0.79095,0.791,74900000.0
2008-06-03 02:57:00,0.791,0.791,0.791,0.791,61000000.0
2008-06-03 02:58:00,0.791,0.791,0.791,0.791,34700000.0
2008-06-03 02:59:00,0.791,0.791,0.791,0.791,41300000.0
2008-06-03 03:00:00,0.791,0.791,0.791,0.791,27800000.0
2008-06-03 03:01:00,0.79075,0.79078,0.79057,0.79078,3000000.0
2008-06-03 03:02:00,0.791,0.791,0.791,0.791,16500000.0
2008-06-03 03:03:00,0.791,0.791,0.791,0.791,6900000.0
2008-06-03 03:04:00,0.791,0.791,0.791,0.791,8000000.0
2008-06-03 03:05:00,0.791,0.791,0.791,0.791,13700000.0
2008-06-03 03:06:00,0.791,0.791,0.791,0.791,18400000.0
2008-06-03 03:07:00,0.791,0.791,0.791,0.791,37800000.0
2008-06-03 03:08:00,0.791,0.791,0.7908,0.7908,54500000.0
2008-06-03 03:09:00,0.7908,0.79085,0.7908,0.7908,68700000.0
2008-06-03 03:10:00,0.7908,0.79095,0.7908,0.79095,54400000.0
2008-06-03 03:11:00,0.79095,0.79095,0.79095,0.79095,6500000.0
2008-06-03 03:12:00,0.79095,0.79095,0.79095,0.79095,4500000.0
2008-06-03 03:13:00,0.79095,0.79095,0.79095,0.79095,14400000.0
2008-06-03 03:14:00,0.79095,0.79105,0.79095,0.79105,22900000.0
2008-06-03 03:15:00,0.79105,0.79115,0.79105,0.7911,69200000.0
2008-06-03 03:16:00,0.7911,0.79115,0.7911,0.7911,30600000.0
2008-06-03 03:17:00,0.7911,0.7911,0.79105,0.7911,17800000.0
2008-06-03 03:18:00,0.7911,0.7911,0.7911,0.7911,7800000.0
2008-06-03 03:19:00,0.79105,0.79105,0.79105,0.79105,3400000.0
2008-06-03 03:20:00,0.79105,0.79105,0.79105,0.79105,7000000.0
2008-06-03 03:21:00,0.79105,0.7911,0.79105,0.79105,20900000.0
2008-06-03 03:22:00,0.79105,0.7911,0.79105,0.7911,6600000.0
2008-06-03 03:23:00,0.7911,0.7911,0.7911,0.7911,2100000.0
2008-06-03 03:24:00,0.791,0.79102,0.79097,0.79097,9000000.0
2008-06-03 03:25:00,0.79105,0.79105,0.791,0.79105,8700000.0
2008-06-03 03:26:00,0.791,0.7911,0.791,0.7911,31400000.0
2008-06-03 03:27:00,0.7911,0.7911,0.791,0.791,37000000.0
2008-06-03 03:28:00,0.79105,0.79115,0.791,0.7911,52000000.0
2008-06-03 03:29:00,0.7911,0.7911,0.7911,0.7911,16700000.0
2008-06-03 03:30:00,0.7911,0.7911,0.791,0.7911,65800000.0
2008-06-03 03:31:00,0.7911,0.7911,0.7911,0.7911,2100000.0
2008-06-03 03:32:00,0.7911,0.7911,0.79105,0.7911,24100000.0
2008-06-03 03:33:00,0.79105,0.7911,0.79105,0.7911,4000000.0
2008-06-03 03:34:00,0.7911,0.7911,0.791,0.791,20800000.0
2008-06-03 03:35:00,0.79095,0.791,0.79085,0.79085,22400000.0
2008-06-03 03:36:00,0.79085,0.79085,0.79085,0.79085,40800000.0
2008-06-03 03:37:00,0.79085,0.79085,0.79085,0.79085,40000000.0
2008-06-03 03:38:00,0.79085,0.79085,0.7908,0.79085,18400000.0
2008-06-03 03:39:00,0.79085,0.79085,0.79085,0.79085,3200000.0
2008-06-03 03:40:00,0.79063,0.79065,0.79053,0.79065,25900000.0
2008-06-03 03:41:00,0.79085,0.7909,0.79085,0.79085,23200000.0
2008-06-03 03:42:00,0.79085,0.7909,0.79085,0.7909,21200000.0
2008-06-03 03:43:00,0.7909,0.79095,0.79085,0.79085,79500000.0
2008-06-03 03:44:00,0.79085,0.7909,0.79085,0.79085,18300000.0
2008-06-03 03:45:00,0.7909,0.7909,0.79065,0.79065,22800000.0
2008-06-03 03:46:00,0.79065,0.79065,0.7905,0.7905,60700000.0
2008-06-03 03:47:00,0.7905,0.79055,0.7905,0.7905,50600000.0
2008-06-03 03:48:00,0.7905,0.79055,0.7905,0.7905,56400000.0
2008-06-03 03:49:00,0.7905,0.7906,0.7905,0.7905,46400000.0
2008-06-03 03:50:00,0.7905,0.7906,0.7905,0.7905,47000000.0
2008-06-03 03:51:00,0.7905,0.7905,0.7905,0.7905,9700000.0
2008-06-03 03:52:00,0.7905,0.7905,0.79015,0.79015,83100000.0
2008-06-03 03:53:00,0.79015,0.7903,0.79015,0.79025,122000000.0
2008-06-03 03:54:00,0.79025,0.7903,0.79015,0.79015,86400000.0
2008-06-03 03:55:00,0.79015,0.79015,0.79015,0.79015,2400000.0
2008-06-03 03:56:00,0.79015,0.79015,0.79015,0.79015,5600000.0
2008-06-03 03:57:00,0.79015,0.79015,0.79015,0.79015,4000000.0
2008-06-03 03:58:00,0.79015,0.7902,0.79015,0.79015,22200000.0
2008-06-03 03:59:00,0.79015,0.79015,0.79015,0.79015,1800000.0
2008-06-03 04:00:00,0.79015,0.7902,0.79015,0.79015,17000000.0
2008-06-03 04:01:00,0.79015,0.79025,0.79015,0.79015,57300000.0
2008-06-03 04:02:00,0.79015,0.79015,0.79015,0.79015,12000000.0
2008-06-03 04:03:00,0.79015,0.79025,0.79015,0.79025,30800000.0
2008-06-03 04:04:00,0.7902,0.79035,0.79015,0.79035,56100000.0
2008-06-03 04:05:00,0.7903,0.79035,0.79015,0.7902,37300000.0
2008-06-03 04:06:00,0.7902,0.7903,0.79015,0.79015,40500000.0
2008-06-03 04:07:00,0.79015,0.7902,0.79015,0.79015,11600000.0
2008-06-03 04:08:00,0.79013,0.79013,0.78999,0.79006,8500000.0
2008-06-03 04:09:00,0.79015,0.7902,0.79015,0.79015,40100000.0
2008-06-03 04:10:00,0.79015,0.79015,0.79015,0.79015,9600000.0
2008-06-03 04:11:00,0.79015,0.7902,0.79015,0.79015,13000000.0
2008-06-03 04:12:00,0.79015,0.7902,0.79015,0.7902,29500000.0
2008-06-03 04:13:00,0.7902,0.7902,0.7902,0.7902,58000000.0
2008-06-03 04:14:00,0.7902,0.7902,0.7902,0.7902,36700000.0
2008-06-03 04:15:00,0.7902,0.7902,0.79015,0.79015,76200000.0
2008-06-03 04:16:00,0.79015,0.7902,0.79015,0.7902,101200000.0
2008-06-03 04:17:00,0.7902,0.7902,0.79015,0.7902,25700000.0
2008-06-03 04:18:00,0.79015,0.7902,0.79015,0.79015,30500000.0
2008-06-03 04:19:00,0.79015,0.79015,0.79015,0.79015,20500000.0
2008-06-03 04:20:00,0.79015,0.79015,0.79015,0.79015,45600000.0
2008-06-03 04:21:00,0.78983,0.79003,0.78983,0.78988,82200000.0
2008-06-03 04:22:00,0.79015,0.79015,0.79005,0.79015,12600000.0
2008-06-03 04:23:00,0.79015,0.79015,0.79015,0.79015,2400000.0
2008-06-03 04:24:00,0.79005,0.79015,0.79005,0.79015,20200000.0
2008-06-03 04:25:00,0.79015,0.7902,0.79015,0.7902,44100000.0
2008-06-03 04:26:00,0.7902,0.79035,0.7902,0.79035,103000000.0
2008-06-03 04:27:00,0.7904,0.7904,0.79025,0.79025,102200000.0
2008-06-03 04:28:00,0.79025,0.7903,0.79025,0.7903,41600000.0
2008-06-03 04:29:00,0.7903,0.7904,0.79025,0.7904,111500000.0
2008-06-03 04:30:00,0.7904,0.7904,0.7903,0.79035,92400000.0
2008-06-03 04:31:00,0.79035,0.79035,0.79035,0.79035,3000000.0
2008-06-03 04:32:00,0.79035,0.7904,0.7903,0.7904,82200000.0
2008-06-03 04:33:00,0.7904,0.7907,0.7904,0.7906,38600000.0
2008-06-03 04:34:00,0.7906,0.7906,0.7906,0.7906,12400000.0
2008-06-03 04:35:00,0.7906,0.7906,0.7906,0.7906,2400000.0
2008-06-03 04:36:00,0.7906,0.7906,0.7906,0.7906,8000000.0
2008-06-03 04:37:00,0.7906,0.7906,0.7906,0.7906,16800000.0
2008-06-03 04:38:00,0.7906,0.7906,0.7906,0.7906,8000000.0
2008-06-03 04:39:00,0.7906,0.7906,0.79055,0.7906,17600000.0
2008-06-03 04:40:00,0.79055,0.7906,0.79045,0.79055,12000000.0
2008-06-03 04:41:00,0.79055,0.79055,0.79055,0.79055,3200000.0
2008-06-03 04:42:00,0.7902,0.79023,0.79009,0.79011,18500000.0
2008-06-03 04:43:00,0.79022,0.7903,0.79018,0.79028,18400000.0
2008-06-03 04:44:00,0.79034,0.79034,0.79025,0.79025,6500000.0
2008-06-03 04:45:00,0.7904,0.79055,0.7904,0.79055,3000000.0
2008-06-03 04:46:00,0.79025,0.79028,0.79015,0.79015,11800000.0
2008-06-03 04:47:00,0.79014,0.79032,0.79014,0.79024,5200000.0
2008-06-03 04:48:00,0.79044,0.79044,0.7902,0.79024,700000.0
2008-06-03 04:49:00,0.79032,0.79038,0.79023,0.79038,6800000.0
2008-06-03 04:50:00,0.79047,0.79047,0.7903,0.79031,14300000.0
2008-06-03 04:51:00,0.79029,0.79039,0.79028,0.79033,7100000.0
2008-06-03 04:52:00,0.79056,0.79056,0.79034,0.79035,5900000.0
2008-06-03 04:53:00,0.79032,0.79038,0.79032,0.79032,1000000.0
2008-06-03 04:54:00,0.79044,0.79044,0.79034,0.79034,2600000.0
2008-06-03 04:55:00,0.79026,0.79029,0.79009,0.79021,5200000.0
2008-06-03 04:56:00,0.79032,0.79037,0.79027,0.79029,3700000.0
2008-06-03 04:57:00,0.7902,0.79024,0.79015,0.79022,5200000.0
2008-06-03 04:58:00,0.79055,0.79055,0.79055,0.79055,6400000.0
2008-06-03 04:59:00,0.79055,0.79055,0.79055,0.79055,9600000.0
2008-06-03 05:00:00,0.79045,0.79045,0.7904,0.79045,10100000.0
2008-06-03 05:01:00,0.79045,0.79045,0.79045,0.79045,9600000.0
2008-06-03 05:02:00,0.79045,0.79045,0.79045,0.79045,3200000.0
2008-06-03 05:03:00,0.79018,0.79018,0.79004,0.79012,27400000.0
2008-06-03 05:04:00,0.79024,0.79024,0.79002,0.79002,24100000.0
2008-06-03 05:05:00,0.79045,0.79045,0.79045,0.79045,17600000.0
2008-06-03 05:06:00,0.79045,0.79045,0.7902,0.7903,38300000.0
2008-06-03 05:07:00,0.7903,0.7903,0.7902,0.7902,8800000.0
2008-06-03 05:08:00,0.7902,0.7902,0.7902,0.7902,4800000.0
2008-06-03 05:09:00,0.7902,0.7902,0.7902,0.7902,3200000.0
2008-06-03 05:10:00,0.79015,0.79015,0.78997,0.78997,495564.0
2008-06-03 05:11:00,0.79007,0.79009,0.79,0.79007,2025940.0
2008-06-03 05:12:00,0.7902,0.7902,0.7902,0.7902,19600000.0
2008-06-03 05:13:00,0.7902,0.7903,0.7902,0.7903,152000000.0
2008-06-03 05:14:00,0.7903,0.79035,0.7903,0.7903,73800000.0
2008-06-03 05:15:00,0.7903,0.7904,0.7903,0.79035,77800000.0
2008-06-03 05:16:00,0.79035,0.79035,0.79035,0.79035,4500000.0
2008-06-03 05:17:00,0.79035,0.79045,0.79035,0.7904,33700000.0
2008-06-03 05:18:00,0.79045,0.79045,0.79035,0.79035,12000000.0
2008-06-03 05:19:00,0.7904,0.7905,0.79035,0.79035,39900000.0
2008-06-03 05:20:00,0.79023,0.79028,0.7901,0.79021,5000000.0
2008-06-03 05:21:00,0.7904,0.7905,0.79035,0.7904,32300000.0
2008-06-03 05:22:00,0.7904,0.7905,0.7904,0.7905,62500000.0
2008-06-03 05:23:00,0.7905,0.7905,0.7904,0.7904,15400000.0
2008-06-03 05:24:00,0.7904,0.7904,0.7904,0.7904,58600000.0
2008-06-03 05:25:00,0.7904,0.7904,0.7904,0.7904,8100000.0
2008-06-03 05:26:00,0.7904,0.7904,0.7904,0.7904,21500000.0
2008-06-03 05:27:00,0.7904,0.7909,0.7904,0.7909,65000000.0
2008-06-03 05:28:00,0.79079,0.79085,0.79068,0.79074,16000000.0
2008-06-03 05:29:00,0.79086,0.79086,0.79067,0.79077,5900000.0
2008-06-03 05:30:00,0.79089,0.79089,0.79072,0.79072,4100000.0
2008-06-03 05:31:00,0.79072,0.79083,0.79068,0.79082,10900000.0
2008-06-03 05:32:00,0.79079,0.79087,0.79061,0.79079,6900000.0
2008-06-03 05:33:00,0.79078,0.7908,0.79069,0.79077,2800000.0
2008-06-03 05:34:00,0.7909,0.7909,0.7909,0.7909,12200000.0
2008-06-03 05:35:00,0.7909,0.7909,0.7909,0.7909,5200000.0
2008-06-03 05:36:00,0.7909,0.7909,0.7909,0.7909,17700000.0
2008-06-03 05:37:00,0.7909,0.79095,0.7909,0.79095,49200000.0
2008-06-03 05:38:00,0.7909,0.7909,0.7909,0.7909,500000.0
2008-06-03 05:39:00,0.7909,0.7909,0.7909,0.7909,600000.0
2008-06-03 05:40:00,0.7909,0.791,0.7909,0.791,28700000.0
2008-06-03 05:41:00,0.791,0.791,0.791,0.791,3200000.0
2008-06-03 05:42:00,0.791,0.791,0.79095,0.791,19000000.0
2008-06-03 05:43:00,0.791,0.791,0.79095,0.791,29600000.0
2008-06-03 05:44:00,0.791,0.791,0.791,0.791,9600000.0
2008-06-03 05:45:00,0.791,0.79105,0.791,0.79105,16500000.0
2008-06-03 05:46:00,0.79105,0.7911,0.79105,0.7911,18000000.0
2008-06-03 05:47:00,0.7911,0.7911,0.79105,0.79105,33200000.0
2008-06-03 05:48:00,0.79105,0.7911,0.79105,0.7911,21100000.0
2008-06-03 05:49:00,0.7911,0.7912,0.7911,0.79115,20800000.0
2008-06-03 05:50:00,0.79115,0.79115,0.7911,0.7911,24500000.0
2008-06-03 05:51:00,0.7911,0.79115,0.7911,0.7911,22400000.0
2008-06-03 05:52:00,0.7911,0.7911,0.7911,0.7911,1200000.0
2008-06-03 05:53:00,0.7911,0.7911,0.7911,0.7911,13000000.0
2008-06-03 05:54:00,0.7911,0.79115,0.7911,0.79115,5600000.0
2008-06-03 05:55:00,0.79105,0.79115,0.79105,0.79115,3400000.0
2008-06-03 05:56:00,0.79106,0.79108,0.79097,0.79097,4000000.0
2008-06-03 05:57:00,0.79115,0.79115,0.79115,0.79115,4400000.0
2008-06-03 05:58:00,0.79108,0.79108,0.79096,0.79104,6900000.0
2008-06-03 05:59:00,0.79086,0.79101,0.79063,0.791,5200000.0
2008-06-03 06:00:00,0.79104,0.79107,0.79097,0.791,3200000.0
2008-06-03 06:01:00,0.79101,0.79103,0.79092,0.79103,3900000.0
2008-06-03 06:02:00,0.79104,0.79104,0.79096,0.79102,3500000.0
2008-06-03 06:03:00,0.79105,0.79106,0.79094,0.79095,3700000.0
2008-06-03 06:04:00,0.79115,0.79115,0.79115,0.79115,6100000.0
2008-06-03 06:05:00,0.791,0.791,0.7909,0.79092,4300000.0
2008-06-03 06:06:00,0.79098,0.79104,0.79094,0.79097,4200000.0
2008-06-03 06:07:00,0.79105,0.79105,0.79092,0.79103,5100000.0
2008-06-03 06:08:00,0.79113,0.79113,0.7909,0.79095,6000000.0
2008-06-03 06:09:00,0.79102,0.79102,0.79096,0.79101,5100000.0
2008-06-03 06:10:00,0.79105,0.79112,0.79088,0.79088,6300000.0
2008-06-03 06:11:00,0.79105,0.79115,0.79105,0.79115,2700000.0
2008-06-03 06:12:00,0.79115,0.79115,0.79115,0.79115,2400000.0
2008-06-03 06:13:00,0.79115,0.7913,0.79115,0.7912,42000000.0
2008-06-03 06:14:00,0.7912,0.7913,0.7912,0.7913,113400000.0
2008-06-03 06:15:00,0.7913,0.7913,0.7912,0.79125,84800000.0
2008-06-03 06:16:00,0.79121,0.79121,0.79104,0.79121,12300000.0
2008-06-03 06:17:00,0.79125,0.79125,0.7912,0.7912,22600000.0
2008-06-03 06:18:00,0.7912,0.79125,0.7912,0.7912,61800000.0
2008-06-03 06:19:00,0.7912,0.7912,0.7912,0.7912,20700000.0
2008-06-03 06:20:00,0.7912,0.7912,0.7912,0.7912,24800000.0
2008-06-03 06:21:00,0.7912,0.7912,0.7912,0.7912,21900000.0
2008-06-03 06:22:00,0.7912,0.79125,0.7912,0.7912,66600000.0
2008-06-03 06:23:00,0.7912,0.79125,0.7912,0.7912,63900000.0
2008-06-03 06:24:00,0.7912,0.7912,0.7912,0.7912,6300000.0
2008-06-03 06:25:00,0.7912,0.79125,0.7912,0.7912,72300000.0
2008-06-03 06:26:00,0.7912,0.7912,0.7912,0.7912,10300000.0
2008-06-03 06:27:00,0.7912,0.7912,0.7912,0.7912,68700000.0
2008-06-03 06:28:00,0.7912,0.7912,0.7912,0.7912,90500000.0
2008-06-03 06:29:00,0.7912,0.7912,0.7912,0.7912,112800000.0
2008-06-03 06:30:00,0.7912,0.7912,0.7912,0.7912,11500000.0
2008-06-03 06:31:00,0.7912,0.7912,0.7912,0.7912,29000000.0
2008-06-03 06:32:00,0.7912,0.7912,0.7912,0.7912,23900000.0
2008-06-03 06:33:00,0.7912,0.7912,0.79105,0.79105,38500000.0
2008-06-03 06:34:00,0.79105,0.79105,0.79105,0.79105,31300000.0
2008-06-03 06:35:00,0.79105,0.79105,0.79105,0.79105,19200000.0
2008-06-03 06:36:00,0.79105,0.79105,0.79105,0.79105,15600000.0
2008-06-03 06:37:00,0.79105,0.7911,0.79105,0.79105,29700000.0
2008-06-03 06:38:00,0.79105,0.79105,0.79105,0.79105,12400000.0
2008-06-03 06:39:00,0.79105,0.79105,0.79105,0.79105,23000000.0
2008-06-03 06:40:00,0.79105,0.79115,0.79105,0.79115,34000000.0
2008-06-03 06:41:00,0.79115,0.7912,0.79115,0.7912,51600000.0
2008-06-03 06:42:00,0.7912,0.7912,0.7912,0.7912,13700000.0
2008-06-03 06:43:00,0.7912,0.7912,0.7911,0.7912,106800000.0
2008-06-03 06:44:00,0.7912,0.7912,0.7911,0.7911,54200000.0
2008-06-03 06:45:00,0.7911,0.79115,0.7911,0.79115,19800000.0
2008-06-03 06:46:00,0.79115,0.7912,0.79115,0.7912,57900000.0
2008-06-03 06:47:00,0.79125,0.7913,0.79125,0.7913,18100000.0
2008-06-03 06:48:00,0.79135,0.7914,0.79135,0.7914,51400000.0
2008-06-03 06:49:00,0.7914,0.7916,0.7914,0.7916,68300000.0
2008-06-03 06:50:00,0.7916,0.7916,0.7916,0.7916,19300000.0
2008-06-03 06:51:00,0.7916,0.7916,0.7916,0.7916,9700000.0
2008-06-03 06:52:00,0.7916,0.7916,0.7916,0.7916,7300000.0
2008-06-03 06:53:00,0.7916,0.7916,0.7913,0.7914,121800000.0
2008-06-03 06:54:00,0.7914,0.7914,0.7913,0.7914,77000000.0
2008-06-03 06:55:00,0.7914,0.79145,0.7914,0.7914,57100000.0
2008-06-03 06:56:00,0.7914,0.79145,0.7914,0.7914,107000000.0
2008-06-03 06:57:00,0.7914,0.7914,0.7914,0.7914,16100000.0
2008-06-03 06:58:00,0.7914,0.7914,0.7914,0.7914,30700000.0
2008-06-03 06:59:00,0.7914,0.7914,0.7914,0.7914,48000000.0
2008-06-03 07:00:00,0.7914,0.7914,0.7914,0.7914,59000000.0
2008-06-03 07:01:00,0.7914,0.7915,0.7914,0.7915,53700000.0
2008-06-03 07:02:00,0.7915,0.7915,0.7914,0.7914,69100000.0
2008-06-03 07:03:00,0.7914,0.79145,0.7914,0.7914,72500000.0
2008-06-03 07:04:00,0.7914,0.7914,0.7914,0.7914,81700000.0
2008-06-03 07:05:00,0.7914,0.7914,0.7914,0.7914,72900000.0
2008-06-03 07:06:00,0.7913,0.7914,0.7913,0.7914,90500000.0
2008-06-03 07:07:00,0.7914,0.7914,0.7913,0.7913,56400000.0
2008-06-03 07:08:00,0.7913,0.79135,0.7913,0.7913,29000000.0
2008-06-03 07:09:00,0.7913,0.7913,0.7913,0.7913,3200000.0
2008-06-03 07:10:00,0.79139,0.79139,0.7911,0.79118,15700000.0
2008-06-03 07:11:00,0.7913,0.7913,0.7913,0.7913,11400000.0
2008-06-03 07:12:00,0.7913,0.7913,0.7913,0.7913,5100000.0
2008-06-03 07:13:00,0.7913,0.7913,0.7913,0.7913,4000000.0
2008-06-03 07:14:00,0.7913,0.7913,0.7913,0.7913,3700000.0
2008-06-03 07:15:00,0.7913,0.7914,0.7913,0.7914,132600000.0
2008-06-03 07:16:00,0.7914,0.7914,0.7914,0.7914,67600000.0
2008-06-03 07:17:00,0.7914,0.7914,0.7914,0.7914,12400000.0
2008-06-03 07:18:00,0.7914,0.7914,0.7914,0.7914,24900000.0
2008-06-03 07:19:00,0.7914,0.7914,0.7914,0.7914,12000000.0
2008-06-03 07:20:00,0.7914,0.7914,0.7914,0.7914,8300000.0
2008-06-03 07:21:00,0.7914,0.7914,0.7914,0.7914,41400000.0
2008-06-03 07:22:00,0.7914,0.79145,0.7914,0.79145,109800000.0
2008-06-03 07:23:00,0.79145,0.7915,0.7914,0.79145,155600000.0
2008-06-03 07:24:00,0.79145,0.79145,0.79145,0.79145,19300000.0
2008-06-03 07:25:00,0.79145,0.79145,0.7914,0.7914,93200000.0
2008-06-03 07:26:00,0.7914,0.7915,0.7914,0.79145,120800000.0
2008-06-03 07:27:00,0.79145,0.7916,0.79145,0.79155,133600000.0
2008-06-03 07:28:00,0.7916,0.79175,0.7916,0.7917,111800000.0
2008-06-03 07:29:00,0.7917,0.7917,0.7917,0.7917,9800000.0
2008-06-03 07:30:00,0.7917,0.7917,0.7917,0.7917,26800000.0
2008-06-03 07:31:00,0.7917,0.7917,0.7914,0.79155,63200000.0
2008-06-03 07:32:00,0.79155,0.7916,0.79155,0.79155,32000000.0
2008-06-03 07:33:00,0.79155,0.79165,0.79155,0.7916,32600000.0
2008-06-03 07:34:00,0.79155,0.7917,0.79155,0.79165,82500000.0
2008-06-03 07:35:00,0.79165,0.79175,0.79165,0.79175,45600000.0
2008-06-03 07:36:00,0.79165,0.7918,0.79165,0.79175,60300000.0
2008-06-03 07:37:00,0.79175,0.79185,0.79175,0.7918,90900000.0
2008-06-03 07:38:00,0.7918,0.7919,0.79175,0.79185,59600000.0
2008-06-03 07:39:00,0.7918,0.7918,0.79175,0.79175,32600000.0
2008-06-03 07:40:00,0.7918,0.79185,0.79175,0.7918,80700000.0
2008-06-03 07:41:00,0.7918,0.79195,0.7918,0.7919,86800000.0
2008-06-03 07:42:00,0.79183,0.79188,0.79165,0.79165,14100000.0
2008-06-03 07:43:00,0.79176,0.79179,0.79166,0.79167,22400000.0
2008-06-03 07:44:00,0.79195,0.79195,0.7919,0.7919,35400000.0
2008-06-03 07:45:00,0.7919,0.7919,0.7919,0.7919,10000000.0
2008-06-03 07:46:00,0.7919,0.79195,0.7919,0.79195,18100000.0
2008-06-03 07:47:00,0.79195,0.79195,0.7919,0.7919,20400000.0
2008-06-03 07:48:00,0.7919,0.7919,0.7919,0.7919,36500000.0
2008-06-03 07:49:00,0.7919,0.79215,0.7919,0.7921,46500000.0
2008-06-03 07:50:00,0.7921,0.7921,0.79205,0.7921,52500000.0
2008-06-03 07:51:00,0.7921,0.7921,0.792,0.7921,51600000.0
2008-06-03 07:52:00,0.7921,0.7921,0.792,0.792,54600000.0
2008-06-03 07:53:00,0.792,0.792,0.792,0.792,6400000.0
2008-06-03 07:54:00,0.792,0.792,0.7919,0.792,46900000.0
2008-06-03 07:55:00,0.7919,0.792,0.7919,0.792,32300000.0
2008-06-03 07:56:00,0.792,0.792,0.792,0.792,14800000.0
2008-06-03 07:57:00,0.792,0.792,0.7919,0.792,58200000.0
2008-06-03 07:58:00,0.792,0.792,0.79185,0.7919,90300000.0
2008-06-03 07:59:00,0.7919,0.7919,0.7919,0.7919,22400000.0
2008-06-03 08:00:00,0.79185,0.7919,0.79185,0.7919,21400000.0
2008-06-03 08:01:00,0.7919,0.7919,0.7919,0.7919,10400000.0
2008-06-03 08:02:00,0.7919,0.7919,0.7918,0.7918,41600000.0
2008-06-03 08:03:00,0.7919,0.7919,0.7917,0.7918,24300000.0
2008-06-03 08:04:00,0.7918,0.79185,0.7917,0.7917,25200000.0
2008-06-03 08:05:00,0.79165,0.7919,0.79165,0.79175,48800000.0
2008-06-03 08:06:00,0.7917,0.79175,0.7915,0.79175,38100000.0
2008-06-03 08:07:00,0.79175,0.7922,0.79175,0.7921,39600000.0
2008-06-03 08:08:00,0.79215,0.79215,0.79195,0.792,42200000.0
2008-06-03 08:09:00,0.792,0.7921,0.79195,0.7921,16300000.0
2008-06-03 08:10:00,0.7921,0.79255,0.7921,0.7925,59200000.0
2008-06-03 08:11:00,0.7925,0.79255,0.79205,0.7921,52600000.0
2008-06-03 08:12:00,0.7921,0.7924,0.7921,0.7924,47300000.0
2008-06-03 08:13:00,0.7924,0.7925,0.7924,0.7925,38700000.0
2008-06-03 08:14:00,0.79255,0.7927,0.7925,0.79255,30400000.0
2008-06-03 08:15:00,0.79255,0.79255,0.7924,0.7924,23100000.0
2008-06-03 08:16:00,0.79245,0.7925,0.79235,0.79245,12200000.0
2008-06-03 08:17:00,0.7925,0.79265,0.7924,0.79265,20100000.0
2008-06-03 08:18:00,0.79265,0.79265,0.7925,0.79255,18100000.0
2008-06-03 08:19:00,0.79255,0.79255,0.7925,0.7925,4600000.0
2008-06-03 08:20:00,0.7925,0.79255,0.7925,0.79255,13900000.0
2008-06-03 08:21:00,0.79255,0.7926,0.7924,0.7925,39100000.0
2008-06-03 08:22:00,0.7925,0.79265,0.79245,0.7926,25800000.0
2008-06-03 08:23:00,0.79255,0.79255,0.7924,0.79245,43600000.0
2008-06-03 08:24:00,0.79245,0.79245,0.7924,0.7924,40000000.0
2008-06-03 08:25:00,0.7924,0.7924,0.79235,0.7924,25600000.0
2008-06-03 08:26:00,0.7924,0.7924,0.79225,0.79225,16000000.0
2008-06-03 08:27:00,0.7923,0.7924,0.79225,0.7924,16100000.0
2008-06-03 08:28:00,0.79235,0.7927,0.79235,0.79265,26800000.0
2008-06-03 08:29:00,0.7927,0.793,0.79265,0.7929,42500000.0
2008-06-03 08:30:00,0.7929,0.7937,0.7929,0.79365,79900000.0
2008-06-03 08:31:00,0.7937,0.7938,0.7935,0.79365,75400000.0
2008-06-03 08:32:00,0.79365,0.7937,0.79345,0.7935,34400000.0
2008-06-03 08:33:00,0.79345,0.7937,0.7934,0.7937,46800000.0
2008-06-03 08:34:00,0.7937,0.7938,0.79365,0.7937,56100000.0
2008-06-03 08:35:00,0.7937,0.7938,0.7937,0.7937,38700000.0
2008-06-03 08:36:00,0.7937,0.7937,0.79335,0.79335,38400000.0
2008-06-03 08:37:00,0.79335,0.79335,0.7931,0.7932,46100000.0
2008-06-03 08:38:00,0.7932,0.79325,0.7931,0.7931,29000000.0
2008-06-03 08:39:00,0.7931,0.7931,0.7928,0.7928,37400000.0
2008-06-03 08:40:00,0.79285,0.793,0.7927,0.79275,56300000.0
2008-06-03 08:41:00,0.79275,0.7929,0.7927,0.79285,39600000.0
2008-06-03 08:42:00,0.79285,0.79305,0.7928,0.7929,49800000.0
2008-06-03 08:43:00,0.79295,0.79315,0.79295,0.79315,46200000.0
2008-06-03 08:44:00,0.79315,0.7932,0.79305,0.79315,45800000.0
2008-06-03 08:45:00,0.79315,0.7932,0.793,0.79315,49600000.0
2008-06-03 08:46:00,0.79315,0.7934,0.79315,0.79335,37700000.0
2008-06-03 08:47:00,0.79335,0.7934,0.7933,0.7933,29500000.0
2008-06-03 08:48:00,0.7933,0.79335,0.79325,0.7933,25900000.0
2008-06-03 08:49:00,0.7933,0.7933,0.79305,0.7931,43600000.0
2008-06-03 08:50:00,0.79305,0.7932,0.79305,0.79315,41300000.0
2008-06-03 08:51:00,0.79315,0.7934,0.79315,0.7934,46500000.0
2008-06-03 08:52:00,0.7934,0.7934,0.7933,0.7934,22400000.0
2008-06-03 08:53:00,0.7934,0.7934,0.7933,0.79335,37100000.0
2008-06-03 08:54:00,0.79335,0.7934,0.7933,0.79335,12400000.0
2008-06-03 08:55:00,0.79335,0.7934,0.7933,0.7933,35500000.0
2008-06-03 08:56:00,0.7933,0.7933,0.79315,0.7932,70600000.0
2008-06-03 08:57:00,0.7932,0.79335,0.7931,0.79335,32100000.0
2008-06-03 08:58:00,0.7933,0.79345,0.79325,0.7934,63300000.0
2008-06-03 08:59:00,0.7934,0.79345,0.7934,0.7934,41900000.0
2008-06-03 09:00:00,0.79345,0.7935,0.7933,0.7933,52900000.0
2008-06-03 09:01:00,0.7933,0.7933,0.7931,0.79315,44200000.0
2008-06-03 09:02:00,0.79315,0.79315,0.7931,0.7931,33000000.0
2008-06-03 09:03:00,0.7931,0.7932,0.793,0.793,58800000.0
2008-06-03 09:04:00,0.793,0.793,0.79295,0.793,28200000.0
2008-06-03 09:05:00,0.793,0.793,0.793,0.793,20000000.0
2008-06-03 09:06:00,0.79295,0.79295,0.79285,0.7929,22300000.0
2008-06-03 09:07:00,0.7929,0.7929,0.7928,0.7928,37800000.0
2008-06-03 09:08:00,0.7928,0.7928,0.7925,0.79255,34600000.0
2008-06-03 09:09:00,0.79255,0.7926,0.7925,0.7926,31700000.0
2008-06-03 09:10:00,0.7926,0.7926,0.79255,0.79255,28700000.0
2008-06-03 09:11:00,0.79255,0.7927,0.7925,0.7925,44100000.0
2008-06-03 09:12:00,0.7925,0.7926,0.7925,0.7925,60700000.0
2008-06-03 09:13:00,0.7925,0.7927,0.7925,0.7926,56500000.0
2008-06-03 09:14:00,0.7926,0.7926,0.7925,0.79255,26500000.0
2008-06-03 09:15:00,0.79255,0.79265,0.79255,0.7926,28600000.0
2008-06-03 09:16:00,0.7926,0.7927,0.79255,0.7927,48500000.0
2008-06-03 09:17:00,0.79275,0.79285,0.7927,0.7928,37700000.0
2008-06-03 09:18:00,0.7928,0.7929,0.7927,0.7928,69200000.0
2008-06-03 09:19:00,0.7928,0.793,0.7928,0.7928,61900000.0
2008-06-03 09:20:00,0.7928,0.79295,0.79275,0.7929,40100000.0
2008-06-03 09:21:00,0.7929,0.793,0.7928,0.7928,68400000.0
2008-06-03 09:22:00,0.7928,0.79295,0.79275,0.79295,44400000.0
2008-06-03 09:23:00,0.7929,0.79295,0.7928,0.7928,28900000.0
2008-06-03 09:24:00,0.7928,0.7928,0.79265,0.79275,42300000.0
2008-06-03 09:25:00,0.79275,0.7929,0.79265,0.7929,20800000.0
2008-06-03 09:26:00,0.7929,0.7929,0.7927,0.7927,16200000.0
2008-06-03 09:27:00,0.7927,0.7927,0.79265,0.7927,18300000.0
2008-06-03 09:28:00,0.7927,0.79275,0.79265,0.79275,43100000.0
2008-06-03 09:29:00,0.79275,0.79275,0.79265,0.79275,23500000.0
2008-06-03 09:30:00,0.79275,0.7928,0.7927,0.7928,32700000.0
2008-06-03 09:31:00,0.7928,0.7929,0.79275,0.7929,24700000.0
2008-06-03 09:32:00,0.7929,0.7929,0.79275,0.7929,21700000.0
2008-06-03 09:33:00,0.7929,0.7929,0.7928,0.79285,13100000.0
2008-06-03 09:34:00,0.79285,0.7929,0.7928,0.7929,19100000.0
2008-06-03 09:35:00,0.7929,0.79315,0.79285,0.7931,45800000.0
2008-06-03 09:36:00,0.7931,0.79345,0.7931,0.79335,59500000.0
2008-06-03 09:37:00,0.7934,0.7934,0.793,0.793,79500000.0
2008-06-03 09:38:00,0.793,0.793,0.7929,0.7929,42300000.0
2008-06-03 09:39:00,0.7929,0.7929,0.7928,0.7929,49800000.0
2008-06-03 09:40:00,0.7929,0.793,0.79285,0.793,40500000.0
2008-06-03 09:41:00,0.793,0.7931,0.793,0.7931,11400000.0
2008-06-03 09:42:00,0.7931,0.7931,0.79295,0.79295,13100000.0
2008-06-03 09:43:00,0.79295,0.793,0.79285,0.79285,18500000.0
2008-06-03 09:44:00,0.79285,0.79285,0.79275,0.79275,14900000.0
2008-06-03 09:45:00,0.79275,0.79285,0.7927,0.79285,34600000.0
2008-06-03 09:46:00,0.79285,0.793,0.79285,0.79295,28000000.0
2008-06-03 09:47:00,0.79295,0.7932,0.79295,0.7931,43300000.0
2008-06-03 09:48:00,0.7931,0.7933,0.7931,0.7933,41800000.0
2008-06-03 09:49:00,0.7933,0.7933,0.79305,0.7932,49100000.0
2008-06-03 09:50:00,0.7932,0.7934,0.7932,0.7934,44600000.0
2008-06-03 09:51:00,0.7934,0.7935,0.79335,0.79345,40800000.0
2008-06-03 09:52:00,0.79345,0.79345,0.7934,0.7934,26900000.0
2008-06-03 09:53:00,0.7934,0.7934,0.7933,0.7934,39700000.0
2008-06-03 09:54:00,0.7934,0.7934,0.7933,0.7934,46600000.0
2008-06-03 09:55:00,0.7934,0.79345,0.79335,0.79345,21700000.0
2008-06-03 09:56:00,0.7934,0.7934,0.79315,0.79335,40200000.0
2008-06-03 09:57:00,0.79335,0.79345,0.7932,0.7932,70500000.0
2008-06-03 09:58:00,0.79315,0.79325,0.79305,0.79315,50200000.0
2008-06-03 09:59:00,0.7932,0.7932,0.793,0.793,51100000.0
2008-06-03 10:00:00,0.793,0.7932,0.7929,0.79315,48800000.0
2008-06-03 10:01:00,0.7931,0.79315,0.79275,0.79275,38400000.0
2008-06-03 10:02:00,0.79275,0.79275,0.79255,0.7926,28000000.0
2008-06-03 10:03:00,0.7926,0.7927,0.7926,0.79265,35500000.0
2008-06-03 10:04:00,0.79265,0.7927,0.79255,0.7927,35900000.0
2008-06-03 10:05:00,0.79265,0.7927,0.7924,0.7924,36300000.0
2008-06-03 10:06:00,0.79245,0.7925,0.7924,0.79245,51500000.0
2008-06-03 10:07:00,0.79245,0.7925,0.7924,0.7924,30300000.0
2008-06-03 10:08:00,0.7924,0.79245,0.79235,0.7924,37500000.0
2008-06-03 10:09:00,0.7924,0.7924,0.79235,0.79235,11600000.0
2008-06-03 10:10:00,0.7924,0.7924,0.79235,0.79235,14700000.0
2008-06-03 10:11:00,0.7924,0.79255,0.7924,0.7925,38000000.0
2008-06-03 10:12:00,0.79255,0.79285,0.7925,0.79285,44300000.0
2008-06-03 10:13:00,0.7928,0.7931,0.7928,0.793,50700000.0
2008-06-03 10:14:00,0.79295,0.79295,0.7928,0.7928,57400000.0
2008-06-03 10:15:00,0.7928,0.7928,0.79255,0.7927,56100000.0
2008-06-03 10:16:00,0.7927,0.79275,0.7926,0.7926,38400000.0
2008-06-03 10:17:00,0.7926,0.7927,0.7926,0.79265,34100000.0
2008-06-03 10:18:00,0.79265,0.79295,0.79265,0.79295,62100000.0
2008-06-03 10:19:00,0.79295,0.7931,0.7929,0.79295,56200000.0
2008-06-03 10:20:00,0.79295,0.793,0.7928,0.7929,41200000.0
2008-06-03 10:21:00,0.7929,0.7931,0.7929,0.7931,30800000.0
2008-06-03 10:22:00,0.7931,0.7931,0.7929,0.79295,41600000.0
2008-06-03 10:23:00,0.79295,0.79305,0.79275,0.7928,69300000.0
2008-06-03 10:24:00,0.7927,0.793,0.7927,0.79285,69400000.0
2008-06-03 10:25:00,0.79285,0.79305,0.79285,0.79295,60700000.0
2008-06-03 10:26:00,0.79295,0.79305,0.79285,0.7929,61400000.0
2008-06-03 10:27:00,0.7929,0.7929,0.79255,0.79265,42100000.0
2008-06-03 10:28:00,0.7927,0.79285,0.79265,0.7928,39400000.0
2008-06-03 10:29:00,0.7928,0.793,0.79275,0.7928,40000000.0
2008-06-03 10:30:00,0.7928,0.7932,0.79275,0.7931,78300000.0
2008-06-03 10:31:00,0.7931,0.7934,0.7931,0.7933,71600000.0
2008-06-03 10:32:00,0.7933,0.7933,0.79325,0.7933,40700000.0
2008-06-03 10:33:00,0.7933,0.79335,0.7932,0.7932,43300000.0
2008-06-03 10:34:00,0.7932,0.7935,0.7932,0.7935,43900000.0
2008-06-03 10:35:00,0.7935,0.7936,0.7934,0.79355,55300000.0
2008-06-03 10:36:00,0.7935,0.79375,0.7935,0.79365,83300000.0
2008-06-03 10:37:00,0.7936,0.79375,0.7936,0.79375,67100000.0
2008-06-03 10:38:00,0.79375,0.7938,0.7936,0.79365,91600000.0
2008-06-03 10:39:00,0.79365,0.7937,0.7935,0.7937,55100000.0
2008-06-03 10:40:00,0.7937,0.79375,0.79365,0.79365,47100000.0
2008-06-03 10:41:00,0.79365,0.7937,0.7936,0.7936,34400000.0
2008-06-03 10:42:00,0.7936,0.7936,0.79345,0.79355,80100000.0
2008-06-03 10:43:00,0.79355,0.79355,0.79345,0.7935,32200000.0
2008-06-03 10:44:00,0.79355,0.79365,0.7935,0.79365,49200000.0
2008-06-03 10:45:00,0.7937,0.7938,0.7936,0.7937,65100000.0
2008-06-03 10:46:00,0.79375,0.7938,0.7937,0.7937,57300000.0
2008-06-03 10:47:00,0.7937,0.7937,0.79355,0.79365,48300000.0
2008-06-03 10:48:00,0.79365,0.7937,0.7936,0.79365,35000000.0
2008-06-03 10:49:00,0.79365,0.7938,0.7936,0.79365,37400000.0
2008-06-03 10:50:00,0.79365,0.7937,0.7936,0.7937,40500000.0
2008-06-03 10:51:00,0.7937,0.79375,0.7937,0.7937,56300000.0
2008-06-03 10:52:00,0.7937,0.7938,0.7936,0.79365,58200000.0
2008-06-03 10:53:00,0.79365,0.7937,0.7936,0.7936,40950000.0
2008-06-03 10:54:00,0.79365,0.79365,0.79355,0.7936,47100000.0
2008-06-03 10:55:00,0.7936,0.7936,0.79345,0.7935,27400000.0
2008-06-03 10:56:00,0.7935,0.7938,0.7935,0.79375,28200000.0
2008-06-03 10:57:00,0.79375,0.7939,0.79375,0.7939,59400000.0
2008-06-03 10:58:00,0.7939,0.7939,0.7938,0.79385,25800000.0
2008-06-03 10:59:00,0.79385,0.79385,0.7937,0.7938,51100000.0
2008-06-03 11:00:00,0.79375,0.79385,0.7937,0.79375,57500000.0
2008-06-03 11:01:00,0.79375,0.79385,0.7937,0.79375,39800000.0
2008-06-03 11:02:00,0.79375,0.79375,0.79365,0.7937,45200000.0
2008-06-03 11:03:00,0.7937,0.79375,0.7936,0.79365,41000000.0
2008-06-03 11:04:00,0.79365,0.79375,0.79365,0.79375,49900000.0
2008-06-03 11:05:00,0.7937,0.7938,0.7937,0.79375,52600000.0
2008-06-03 11:06:00,0.79375,0.7938,0.79365,0.79375,33100000.0
2008-06-03 11:07:00,0.79375,0.79375,0.7936,0.79365,27200000.0
2008-06-03 11:08:00,0.79365,0.7937,0.79365,0.7937,18400000.0
2008-06-03 11:09:00,0.7937,0.7937,0.7936,0.7936,20500000.0
2008-06-03 11:10:00,0.7936,0.7937,0.7936,0.79365,31000000.0
2008-06-03 11:11:00,0.79365,0.79365,0.7936,0.7936,45300000.0
2008-06-03 11:12:00,0.7936,0.7936,0.79355,0.7936,36500000.0
2008-06-03 11:13:00,0.7936,0.7936,0.79335,0.79335,27100000.0
2008-06-03 11:14:00,0.79335,0.79335,0.79305,0.79325,71000000.0
2008-06-03 11:15:00,0.79325,0.7933,0.7931,0.7932,45300000.0
2008-06-03 11:16:00,0.7932,0.7932,0.7931,0.79315,43300000.0
2008-06-03 11:17:00,0.7931,0.79325,0.7931,0.79315,96400000.0
2008-06-03 11:18:00,0.79315,0.79325,0.79315,0.7932,56200000.0
2008-06-03 11:19:00,0.7932,0.79325,0.79305,0.79305,48300000.0
2008-06-03 11:20:00,0.79305,0.7933,0.793,0.7932,42200000.0
2008-06-03 11:21:00,0.79325,0.7934,0.7932,0.7934,41900000.0
2008-06-03 11:22:00,0.7934,0.7936,0.7934,0.7936,37600000.0
2008-06-03 11:23:00,0.7936,0.7936,0.7935,0.7935,21900000.0
2008-06-03 11:24:00,0.7935,0.7937,0.7935,0.79365,53500000.0
2008-06-03 11:25:00,0.79365,0.7937,0.79355,0.7936,32700000.0
2008-06-03 11:26:00,0.7936,0.7936,0.7935,0.79355,41500000.0
2008-06-03 11:27:00,0.79355,0.79365,0.79355,0.7936,28100000.0
2008-06-03 11:28:00,0.7936,0.7936,0.7935,0.7935,29500000.0
2008-06-03 11:29:00,0.7935,0.7936,0.79345,0.7935,53600000.0
2008-06-03 11:30:00,0.7935,0.7936,0.7935,0.7936,21100000.0
2008-06-03 11:31:00,0.7936,0.79365,0.79355,0.7936,48600000.0
2008-06-03 11:32:00,0.7936,0.7936,0.7935,0.79355,49800000.0
2008-06-03 11:33:00,0.79355,0.79355,0.79345,0.7935,26800000.0
2008-06-03 11:34:00,0.7935,0.7935,0.79335,0.7934,28100000.0
2008-06-03 11:35:00,0.7934,0.7935,0.7934,0.7935,30100000.0
2008-06-03 11:36:00,0.79355,0.7938,0.79355,0.7937,45100000.0
2008-06-03 11:37:00,0.7937,0.7937,0.7936,0.79365,16700000.0
2008-06-03 11:38:00,0.79365,0.7937,0.79365,0.7937,19600000.0
2008-06-03 11:39:00,0.7937,0.7938,0.7937,0.7938,32100000.0
2008-06-03 11:40:00,0.7938,0.7939,0.7938,0.7939,53600000.0
2008-06-03 11:41:00,0.7939,0.79395,0.7939,0.79395,11125000.0
2008-06-03 11:42:00,0.79395,0.79395,0.79395,0.79395,3825000.0
2008-06-03 11:43:00,0.79395,0.79395,0.79375,0.79385,32725000.0
2008-06-03 11:44:00,0.7939,0.79395,0.79375,0.79375,35000000.0
2008-06-03 11:45:00,0.7938,0.79395,0.7938,0.7939,40000000.0
2008-06-03 11:46:00,0.79395,0.794,0.79355,0.7936,49300000.0
2008-06-03 11:47:00,0.7936,0.7937,0.7936,0.7936,31900000.0
2008-06-03 11:48:00,0.7936,0.7936,0.7934,0.7936,31500000.0
2008-06-03 11:49:00,0.7936,0.79365,0.7936,0.79365,28900000.0
2008-06-03 11:50:00,0.7937,0.7937,0.7936,0.7937,31800000.0
2008-06-03 11:51:00,0.7937,0.7937,0.79355,0.7936,25900000.0
2008-06-03 11:52:00,0.7936,0.79365,0.79355,0.7936,42600000.0
2008-06-03 11:53:00,0.7936,0.7936,0.79355,0.79355,25600000.0
2008-06-03 11:54:00,0.79355,0.79365,0.7935,0.7936,56300000.0
2008-06-03 11:55:00,0.7936,0.79365,0.7935,0.7935,33900000.0
2008-06-03 11:56:00,0.79355,0.79355,0.7935,0.7935,19400000.0
2008-06-03 11:57:00,0.7935,0.79355,0.793,0.7931,47700000.0
2008-06-03 11:58:00,0.79315,0.79325,0.79315,0.7932,34900000.0
2008-06-03 11:59:00,0.7932,0.7932,0.79305,0.7932,49800000.0
2008-06-03 12:00:00,0.7932,0.7932,0.7931,0.79315,29100000.0
2008-06-03 12:01:00,0.7932,0.79325,0.7931,0.7932,42100000.0
2008-06-03 12:02:00,0.7932,0.7932,0.7931,0.7931,45400000.0
2008-06-03 12:03:00,0.7932,0.7932,0.7931,0.7931,25600000.0
2008-06-03 12:04:00,0.79315,0.7932,0.793,0.79305,21600000.0
2008-06-03 12:05:00,0.793,0.7931,0.793,0.793,12800000.0
2008-06-03 12:06:00,0.793,0.79305,0.793,0.793,18400000.0
2008-06-03 12:07:00,0.793,0.793,0.79295,0.793,13900000.0
2008-06-03 12:08:00,0.793,0.793,0.7929,0.7929,29600000.0
2008-06-03 12:09:00,0.7929,0.79295,0.7929,0.7929,28800000.0
2008-06-03 12:10:00,0.79295,0.79295,0.7928,0.79295,40000000.0
2008-06-03 12:11:00,0.793,0.793,0.79285,0.79295,31100000.0
2008-06-03 12:12:00,0.79295,0.793,0.79285,0.79285,21600000.0
2008-06-03 12:13:00,0.79285,0.793,0.79285,0.7929,16000000.0
2008-06-03 12:14:00,0.7929,0.793,0.7928,0.7928,37000000.0
2008-06-03 12:15:00,0.7928,0.7929,0.7928,0.7929,10900000.0
2008-06-03 12:16:00,0.7929,0.7929,0.7928,0.7929,26800000.0
2008-06-03 12:17:00,0.7929,0.793,0.7929,0.7929,13300000.0
2008-06-03 12:18:00,0.7929,0.79295,0.79285,0.7929,15000000.0
2008-06-03 12:19:00,0.7929,0.7929,0.7927,0.79275,28300000.0
2008-06-03 12:20:00,0.79275,0.7928,0.7927,0.7927,21900000.0
2008-06-03 12:21:00,0.79275,0.79275,0.7927,0.7927,15900000.0
2008-06-03 12:22:00,0.7927,0.7927,0.7926,0.7926,21300000.0
2008-06-03 12:23:00,0.79265,0.7927,0.79265,0.7927,15900000.0
2008-06-03 12:24:00,0.7927,0.7928,0.7927,0.79275,26200000.0
2008-06-03 12:25:00,0.79275,0.79275,0.79265,0.7927,24100000.0
2008-06-03 12:26:00,0.7927,0.7928,0.7927,0.7928,11000000.0
2008-06-03 12:27:00,0.7928,0.7928,0.79275,0.79275,20600000.0
2008-06-03 12:28:00,0.79275,0.7928,0.79275,0.79275,6100000.0
2008-06-03 12:29:00,0.79275,0.7928,0.7927,0.79275,9200000.0
2008-06-03 12:30:00,0.79275,0.7928,0.79275,0.7928,9300000.0
2008-06-03 12:31:00,0.7928,0.7928,0.79275,0.7928,17200000.0
2008-06-03 12:32:00,0.7928,0.7928,0.7925,0.7925,43200000.0
2008-06-03 12:33:00,0.7925,0.79255,0.7925,0.7925,32800000.0
2008-06-03 12:34:00,0.79255,0.7926,0.7925,0.79255,37500000.0
2008-06-03 12:35:00,0.79255,0.7926,0.7925,0.7925,44800000.0
2008-06-03 12:36:00,0.7925,0.7926,0.79245,0.7925,45800000.0
2008-06-03 12:37:00,0.7925,0.7926,0.7925,0.7926,38400000.0
2008-06-03 12:38:00,0.79265,0.79265,0.7926,0.7926,18800000.0
2008-06-03 12:39:00,0.7926,0.7926,0.79235,0.7924,25200000.0
2008-06-03 12:40:00,0.79245,0.79255,0.7924,0.7925,34200000.0
2008-06-03 12:41:00,0.7925,0.7926,0.7925,0.7926,31400000.0
2008-06-03 12:42:00,0.7926,0.7927,0.79255,0.79265,25000000.0
2008-06-03 12:43:00,0.79265,0.7928,0.7926,0.7928,21100000.0
2008-06-03 12:44:00,0.7928,0.7928,0.7927,0.7928,23700000.0
2008-06-03 12:45:00,0.7928,0.7928,0.7928,0.7928,14000000.0
2008-06-03 12:46:00,0.7928,0.79285,0.7928,0.7928,21500000.0
2008-06-03 12:47:00,0.79285,0.79285,0.7928,0.7928,7800000.0
2008-06-03 12:48:00,0.7928,0.7928,0.7928,0.7928,8500000.0
2008-06-03 12:49:00,0.7928,0.7928,0.7926,0.79265,7800000.0
2008-06-03 12:50:00,0.7926,0.7927,0.79255,0.7927,17500000.0
2008-06-03 12:51:00,0.7927,0.79275,0.79265,0.7927,31300000.0
2008-06-03 12:52:00,0.7927,0.79275,0.7927,0.7927,14900000.0
2008-06-03 12:53:00,0.7927,0.7927,0.79245,0.79245,39900000.0
2008-06-03 12:54:00,0.7925,0.79265,0.7924,0.79255,58300000.0
2008-06-03 12:55:00,0.79255,0.7926,0.79245,0.7925,27000000.0
2008-06-03 12:56:00,0.7925,0.7926,0.7925,0.79255,40900000.0
2008-06-03 12:57:00,0.79255,0.7926,0.79245,0.79245,22900000.0
2008-06-03 12:58:00,0.79245,0.79245,0.79225,0.7924,46700000.0
2008-06-03 12:59:00,0.7924,0.79245,0.79235,0.79245,39400000.0
2008-06-03 13:00:00,0.79245,0.7925,0.7923,0.79235,23800000.0
2008-06-03 13:01:00,0.79235,0.7924,0.79225,0.7924,47200000.0
2008-06-03 13:02:00,0.7924,0.79245,0.7923,0.79235,25700000.0
2008-06-03 13:03:00,0.79235,0.7925,0.7923,0.7925,24200000.0
2008-06-03 13:04:00,0.7925,0.7925,0.79235,0.7924,25800000.0
2008-06-03 13:05:00,0.7924,0.79245,0.7924,0.79245,17400000.0
2008-06-03 13:06:00,0.79245,0.7925,0.79245,0.79245,24000000.0
2008-06-03 13:07:00,0.79245,0.79265,0.79245,0.7926,37100000.0
2008-06-03 13:08:00,0.7926,0.7927,0.7926,0.7926,28000000.0
2008-06-03 13:09:00,0.7926,0.7927,0.7926,0.79265,33700000.0
2008-06-03 13:10:00,0.7927,0.7927,0.79265,0.79265,19800000.0
2008-06-03 13:11:00,0.79265,0.7927,0.7926,0.79265,23100000.0
2008-06-03 13:12:00,0.79265,0.7927,0.7926,0.7926,21700000.0
2008-06-03 13:13:00,0.7926,0.7926,0.7926,0.7926,10200000.0
2008-06-03 13:14:00,0.79265,0.7927,0.7926,0.7927,12500000.0
2008-06-03 13:15:00,0.7927,0.7928,0.7927,0.7927,36000000.0
2008-06-03 13:16:00,0.79275,0.7928,0.7927,0.7927,40300000.0
2008-06-03 13:17:00,0.7927,0.7927,0.7926,0.7926,29700000.0
2008-06-03 13:18:00,0.7926,0.7927,0.7926,0.7926,26200000.0
2008-06-03 13:19:00,0.7926,0.79265,0.79255,0.7926,36100000.0
2008-06-03 13:20:00,0.7926,0.7926,0.7924,0.7924,39200000.0
2008-06-03 13:21:00,0.79245,0.79245,0.7922,0.7922,41700000.0
2008-06-03 13:22:00,0.7922,0.7922,0.79215,0.7922,30900000.0
2008-06-03 13:23:00,0.7922,0.7923,0.7922,0.7923,26400000.0
2008-06-03 13:24:00,0.7923,0.79245,0.7923,0.7924,42000000.0
2008-06-03 13:25:00,0.79235,0.79245,0.79235,0.7924,30500000.0
2008-06-03 13:26:00,0.7924,0.79245,0.79235,0.79235,20300000.0
2008-06-03 13:27:00,0.79235,0.79235,0.7923,0.7923,22300000.0
2008-06-03 13:28:00,0.7923,0.79245,0.7922,0.7923,49800000.0
2008-06-03 13:29:00,0.7923,0.7924,0.7922,0.7924,48000000.0
2008-06-03 13:30:00,0.7924,0.7925,0.79235,0.7925,24800000.0
2008-06-03 13:31:00,0.7925,0.7925,0.79235,0.79235,25200000.0
2008-06-03 13:32:00,0.79235,0.79235,0.7921,0.79215,33300000.0
2008-06-03 13:33:00,0.7922,0.7922,0.7921,0.7922,29300000.0
2008-06-03 13:34:00,0.7922,0.7923,0.79215,0.7922,17300000.0
2008-06-03 13:35:00,0.7922,0.7923,0.79215,0.7922,41700000.0
2008-06-03 13:36:00,0.7922,0.7923,0.79215,0.7922,30500000.0
2008-06-03 13:37:00,0.7922,0.7922,0.79215,0.7922,24200000.0
2008-06-03 13:38:00,0.7922,0.7923,0.7922,0.7923,19000000.0
2008-06-03 13:39:00,0.7923,0.7924,0.7923,0.7923,20000000.0
2008-06-03 13:40:00,0.7923,0.7924,0.7922,0.79225,19900000.0
2008-06-03 13:41:00,0.7922,0.7923,0.7922,0.79225,25400000.0
2008-06-03 13:42:00,0.79225,0.7923,0.79225,0.7923,5400000.0
2008-06-03 13:43:00,0.7923,0.7923,0.7922,0.7922,17900000.0
2008-06-03 13:44:00,0.79225,0.7923,0.792,0.792,36300000.0
2008-06-03 13:45:00,0.792,0.792,0.7919,0.792,29300000.0
2008-06-03 13:46:00,0.79205,0.79225,0.792,0.79215,49600000.0
2008-06-03 13:47:00,0.79215,0.7922,0.792,0.792,48300000.0
2008-06-03 13:48:00,0.792,0.792,0.79195,0.792,32000000.0
2008-06-03 13:49:00,0.792,0.7921,0.792,0.7921,29000000.0
2008-06-03 13:50:00,0.7921,0.7921,0.792,0.792,15300000.0
2008-06-03 13:51:00,0.792,0.7921,0.7919,0.7919,37200000.0
2008-06-03 13:52:00,0.7919,0.7921,0.79185,0.7921,55600000.0
2008-06-03 13:53:00,0.7921,0.7921,0.79185,0.79185,34700000.0
2008-06-03 13:54:00,0.79185,0.792,0.7918,0.7919,42200000.0
2008-06-03 13:55:00,0.7919,0.792,0.79175,0.7918,21000000.0
2008-06-03 13:56:00,0.79175,0.7919,0.7916,0.7916,55800000.0
2008-06-03 13:57:00,0.7916,0.7917,0.79155,0.7916,34100000.0
2008-06-03 13:58:00,0.7916,0.79165,0.79145,0.79145,32000000.0
2008-06-03 13:59:00,0.79145,0.7915,0.7911,0.7911,76900000.0
2008-06-03 14:00:00,0.7911,0.7913,0.7911,0.7913,38500000.0
2008-06-03 14:01:00,0.7913,0.7914,0.79125,0.79135,38700000.0
2008-06-03 14:02:00,0.79135,0.7916,0.79135,0.7916,50800000.0
2008-06-03 14:03:00,0.7916,0.7917,0.79155,0.7916,57400000.0
2008-06-03 14:04:00,0.7916,0.7916,0.79145,0.7915,46300000.0
2008-06-03 14:05:00,0.79145,0.79145,0.7911,0.7912,46400000.0
2008-06-03 14:06:00,0.7912,0.7912,0.7909,0.7909,50800000.0
2008-06-03 14:07:00,0.7909,0.791,0.79085,0.79085,45200000.0
2008-06-03 14:08:00,0.79085,0.79085,0.79075,0.79075,42100000.0
2008-06-03 14:09:00,0.7908,0.7911,0.79075,0.791,36200000.0
2008-06-03 14:10:00,0.7909,0.791,0.7909,0.791,21800000.0
2008-06-03 14:11:00,0.791,0.79105,0.7909,0.7909,31200000.0
2008-06-03 14:12:00,0.7909,0.7909,0.79075,0.79085,30800000.0
2008-06-03 14:13:00,0.7908,0.7909,0.7908,0.7909,14300000.0
2008-06-03 14:14:00,0.7909,0.79115,0.79085,0.79115,33200000.0
2008-06-03 14:15:00,0.79115,0.7912,0.7911,0.7911,46400000.0
2008-06-03 14:16:00,0.79105,0.79105,0.79075,0.79075,51700000.0
2008-06-03 14:17:00,0.7908,0.7909,0.7907,0.79085,42200000.0
2008-06-03 14:18:00,0.7909,0.791,0.7908,0.791,71400000.0
2008-06-03 14:19:00,0.79105,0.7912,0.791,0.79115,60200000.0
2008-06-03 14:20:00,0.7911,0.7911,0.791,0.791,40500000.0
2008-06-03 14:21:00,0.791,0.791,0.79085,0.7909,48300000.0
2008-06-03 14:22:00,0.7909,0.79095,0.79085,0.79095,31700000.0
2008-06-03 14:23:00,0.79095,0.79095,0.7906,0.7906,54600000.0
2008-06-03 14:24:00,0.7906,0.7907,0.7906,0.7907,37900000.0
2008-06-03 14:25:00,0.7907,0.79075,0.7906,0.79065,43300000.0
2008-06-03 14:26:00,0.79065,0.79065,0.7905,0.79055,42400000.0
2008-06-03 14:27:00,0.79055,0.79065,0.79055,0.7906,28000000.0
2008-06-03 14:28:00,0.7906,0.7906,0.7903,0.7903,31600000.0
2008-06-03 14:29:00,0.7903,0.79045,0.7903,0.7904,42600000.0
2008-06-03 14:30:00,0.7904,0.79045,0.7904,0.7904,20100000.0
2008-06-03 14:31:00,0.7904,0.7904,0.7903,0.7903,65500000.0
2008-06-03 14:32:00,0.7903,0.7905,0.79025,0.7904,36900000.0
2008-06-03 14:33:00,0.7904,0.79045,0.7903,0.7904,29400000.0
2008-06-03 14:34:00,0.79045,0.7905,0.7904,0.79045,43800000.0
2008-06-03 14:35:00,0.7904,0.79045,0.7904,0.79045,38500000.0
2008-06-03 14:36:00,0.79045,0.79045,0.7904,0.7904,28200000.0
2008-06-03 14:37:00,0.7904,0.7905,0.7903,0.7905,30600000.0
2008-06-03 14:38:00,0.7905,0.7907,0.7904,0.79055,94800000.0
2008-06-03 14:39:00,0.7906,0.79065,0.7905,0.79065,51400000.0
2008-06-03 14:40:00,0.79065,0.7907,0.79065,0.7907,36600000.0
2008-06-03 14:41:00,0.7907,0.7907,0.7907,0.7907,22600000.0
2008-06-03 14:42:00,0.7907,0.7907,0.79055,0.7906,36800000.0
2008-06-03 14:43:00,0.7906,0.7906,0.7904,0.79055,51700000.0
2008-06-03 14:44:00,0.7905,0.7906,0.79045,0.79055,44300000.0
2008-06-03 14:45:00,0.79055,0.7907,0.79055,0.7907,26600000.0
2008-06-03 14:46:00,0.7907,0.7908,0.79065,0.7907,45000000.0
2008-06-03 14:47:00,0.7907,0.7907,0.7906,0.7906,47200000.0
2008-06-03 14:48:00,0.7906,0.7906,0.7906,0.7906,15700000.0
2008-06-03 14:49:00,0.79055,0.79055,0.7905,0.79055,25100000.0
2008-06-03 14:50:00,0.7905,0.7908,0.7905,0.7907,50700000.0
2008-06-03 14:51:00,0.7908,0.7908,0.79075,0.7908,31900000.0
2008-06-03 14:52:00,0.7908,0.7909,0.7908,0.79085,44200000.0
2008-06-03 14:53:00,0.79085,0.79095,0.79085,0.79085,48800000.0
2008-06-03 14:54:00,0.79085,0.7909,0.7908,0.79085,18100000.0
2008-06-03 14:55:00,0.79085,0.7909,0.79075,0.7908,28200000.0
2008-06-03 14:56:00,0.7908,0.7908,0.79035,0.79075,78200000.0
2008-06-03 14:57:00,0.7907,0.79075,0.7906,0.79065,54200000.0
2008-06-03 14:58:00,0.79065,0.79065,0.7905,0.7906,34400000.0
2008-06-03 14:59:00,0.7906,0.7906,0.79025,0.79025,63400000.0
2008-06-03 15:00:00,0.79025,0.7905,0.78985,0.79005,101700000.0
2008-06-03 15:01:00,0.79005,0.7903,0.78965,0.7898,102700000.0
2008-06-03 15:02:00,0.7898,0.78995,0.7896,0.78965,84500000.0
2008-06-03 15:03:00,0.7897,0.7897,0.78885,0.789,105700000.0
2008-06-03 15:04:00,0.7889,0.7892,0.78885,0.78915,128700000.0
2008-06-03 15:05:00,0.7891,0.78925,0.78905,0.7892,99800000.0
2008-06-03 15:06:00,0.7892,0.7893,0.7891,0.7891,74700000.0
2008-06-03 15:07:00,0.7891,0.7893,0.78885,0.7889,87000000.0
2008-06-03 15:08:00,0.78885,0.7892,0.7886,0.78905,92300000.0
2008-06-03 15:09:00,0.7891,0.7891,0.7889,0.7889,76200000.0
2008-06-03 15:10:00,0.7889,0.7889,0.7884,0.7884,75000000.0
2008-06-03 15:11:00,0.7884,0.78875,0.78835,0.78835,120800000.0
2008-06-03 15:12:00,0.7884,0.78865,0.7883,0.7886,128400000.0
2008-06-03 15:13:00,0.7886,0.7891,0.7886,0.7891,93200000.0
2008-06-03 15:14:00,0.7891,0.78915,0.78895,0.789,81500000.0
2008-06-03 15:15:00,0.789,0.789,0.7886,0.7886,155500000.0
2008-06-03 15:16:00,0.7886,0.7887,0.7884,0.7886,130600000.0
2008-06-03 15:17:00,0.78855,0.78895,0.7883,0.7888,153100000.0
2008-06-03 15:18:00,0.7888,0.789,0.78855,0.78875,147400000.0
2008-06-03 15:19:00,0.78875,0.78875,0.7883,0.7884,101400000.0
2008-06-03 15:20:00,0.7884,0.7884,0.78805,0.78815,148300000.0
2008-06-03 15:21:00,0.78815,0.7882,0.78745,0.788,143800000.0
2008-06-03 15:22:00,0.788,0.78805,0.78715,0.7873,139500000.0
2008-06-03 15:23:00,0.7873,0.78755,0.78715,0.78745,121400000.0
2008-06-03 15:24:00,0.78745,0.7877,0.7874,0.78755,163300000.0
2008-06-03 15:25:00,0.78755,0.78775,0.7875,0.78765,97900000.0
2008-06-03 15:26:00,0.7877,0.7877,0.78675,0.78675,114000000.0
2008-06-03 15:27:00,0.78675,0.7868,0.7864,0.7866,102400000.0
2008-06-03 15:28:00,0.7866,0.78695,0.7866,0.7868,101100000.0
2008-06-03 15:29:00,0.7868,0.7869,0.78665,0.7869,96000000.0
2008-06-03 15:30:00,0.7869,0.787,0.78665,0.7867,83700000.0
2008-06-03 15:31:00,0.7867,0.7867,0.78645,0.7865,76900000.0
2008-06-03 15:32:00,0.7865,0.78665,0.78645,0.7866,54600000.0
2008-06-03 15:33:00,0.7866,0.7867,0.7866,0.78665,70700000.0
2008-06-03 15:34:00,0.7867,0.7867,0.78645,0.78665,86000000.0
2008-06-03 15:35:00,0.7867,0.7867,0.78655,0.7866,107100000.0
2008-06-03 15:36:00,0.7866,0.78675,0.7865,0.7865,79800000.0
2008-06-03 15:37:00,0.78645,0.78665,0.7864,0.78655,94800000.0
2008-06-03 15:38:00,0.7865,0.7865,0.78605,0.78615,108700000.0
2008-06-03 15:39:00,0.7861,0.7866,0.7861,0.78655,97700000.0
2008-06-03 15:40:00,0.78655,0.7866,0.7864,0.7864,87100000.0
2008-06-03 15:41:00,0.7864,0.78655,0.78635,0.7864,104400000.0
2008-06-03 15:42:00,0.7864,0.7866,0.78635,0.78655,78800000.0
2008-06-03 15:43:00,0.78655,0.7867,0.7865,0.78655,75800000.0
2008-06-03 15:44:00,0.7865,0.78655,0.78635,0.7864,114700000.0
2008-06-03 15:45:00,0.7865,0.7866,0.78635,0.78645,99100000.0
2008-06-03 15:46:00,0.78645,0.7867,0.78645,0.7865,79700000.0
2008-06-03 15:47:00,0.7865,0.7866,0.78645,0.7866,107200000.0
2008-06-03 15:48:00,0.78655,0.7867,0.7865,0.7866,115000000.0
2008-06-03 15:49:00,0.7866,0.7868,0.7866,0.78665,111700000.0
2008-06-03 15:50:00,0.78665,0.78675,0.7865,0.78655,74000000.0
2008-06-03 15:51:00,0.78655,0.78665,0.7865,0.7866,76700000.0
2008-06-03 15:52:00,0.7866,0.78675,0.7865,0.78675,107600000.0
2008-06-03 15:53:00,0.7868,0.7869,0.7867,0.7869,78000000.0
2008-06-03 15:54:00,0.78685,0.787,0.7868,0.787,81900000.0
2008-06-03 15:55:00,0.787,0.7872,0.78685,0.78715,106600000.0
2008-06-03 15:56:00,0.7872,0.7872,0.78705,0.7871,69300000.0
2008-06-03 15:57:00,0.7871,0.7871,0.7869,0.7871,60500000.0
2008-06-03 15:58:00,0.7871,0.78715,0.78695,0.78715,78900000.0
2008-06-03 15:59:00,0.78715,0.7872,0.7871,0.78715,45700000.0
2008-06-03 16:00:00,0.78715,0.78715,0.7865,0.7865,88300000.0
2008-06-03 16:01:00,0.7865,0.7865,0.78585,0.78605,119800000.0
2008-06-03 16:02:00,0.7861,0.78615,0.7858,0.7861,121600000.0
2008-06-03 16:03:00,0.7861,0.78665,0.786,0.7866,90600000.0
2008-06-03 16:04:00,0.7866,0.7867,0.7863,0.78635,77100000.0
2008-06-03 16:05:00,0.78635,0.78645,0.7862,0.7864,110500000.0
2008-06-03 16:06:00,0.78645,0.78665,0.7864,0.7866,114100000.0
2008-06-03 16:07:00,0.7866,0.78675,0.78655,0.7866,94000000.0
2008-06-03 16:08:00,0.7866,0.78665,0.7864,0.78655,110600000.0
2008-06-03 16:09:00,0.7865,0.7867,0.7865,0.78665,65800000.0
2008-06-03 16:10:00,0.7867,0.7868,0.7866,0.7867,85900000.0
2008-06-03 16:11:00,0.7867,0.7868,0.7865,0.7865,78100000.0
2008-06-03 16:12:00,0.7865,0.78665,0.78645,0.78665,104400000.0
2008-06-03 16:13:00,0.78665,0.7867,0.7865,0.7867,82300000.0
2008-06-03 16:14:00,0.78665,0.787,0.78665,0.7869,81300000.0
2008-06-03 16:15:00,0.7869,0.7869,0.7868,0.7868,60000000.0
2008-06-03 16:16:00,0.7868,0.78685,0.7866,0.78665,116100000.0
2008-06-03 16:17:00,0.78665,0.7867,0.7865,0.7866,139800000.0
2008-06-03 16:18:00,0.7866,0.7866,0.7865,0.7865,105000000.0
2008-06-03 16:19:00,0.7865,0.78655,0.7863,0.7863,101300000.0
2008-06-03 16:20:00,0.7863,0.78635,0.7861,0.7862,67000000.0
2008-06-03 16:21:00,0.78615,0.7863,0.78615,0.7863,48400000.0
2008-06-03 16:22:00,0.7863,0.7864,0.7863,0.7863,25400000.0
2008-06-03 16:23:00,0.7863,0.78635,0.7862,0.78635,50300000.0
2008-06-03 16:24:00,0.78635,0.78655,0.7863,0.78655,80400000.0
2008-06-03 16:25:00,0.78655,0.78665,0.78635,0.78635,83100000.0
2008-06-03 16:26:00,0.78635,0.78665,0.78625,0.78655,92500000.0
2008-06-03 16:27:00,0.7866,0.7869,0.78655,0.7869,57800000.0
2008-06-03 16:28:00,0.7869,0.7869,0.7865,0.7866,80300000.0
2008-06-03 16:29:00,0.78665,0.78695,0.7866,0.7869,97000000.0
2008-06-03 16:30:00,0.7869,0.7869,0.78655,0.7867,80500000.0
2008-06-03 16:31:00,0.7867,0.78685,0.7866,0.7868,45400000.0
2008-06-03 16:32:00,0.7868,0.7868,0.7864,0.78645,64700000.0
2008-06-03 16:33:00,0.78645,0.7867,0.78645,0.7865,76700000.0
2008-06-03 16:34:00,0.7865,0.7866,0.7864,0.7866,52200000.0
2008-06-03 16:35:00,0.7866,0.7868,0.78655,0.7866,40300000.0
2008-06-03 16:36:00,0.7866,0.7867,0.7866,0.78665,37200000.0
2008-06-03 16:37:00,0.78665,0.78695,0.78665,0.7869,58000000.0
2008-06-03 16:38:00,0.7869,0.7869,0.78665,0.78665,58400000.0
2008-06-03 16:39:00,0.78665,0.7867,0.7866,0.7867,55100000.0
2008-06-03 16:40:00,0.7867,0.7867,0.7866,0.78665,43100000.0
2008-06-03 16:41:00,0.78665,0.7867,0.7866,0.78665,22100000.0
2008-06-03 16:42:00,0.78665,0.78665,0.7866,0.7866,25100000.0
2008-06-03 16:43:00,0.7866,0.78665,0.78645,0.7865,35800000.0
2008-06-03 16:44:00,0.7865,0.7866,0.7865,0.7866,32600000.0
2008-06-03 16:45:00,0.7866,0.7866,0.78635,0.78635,34500000.0
2008-06-03 16:46:00,0.78635,0.7865,0.7863,0.78645,58100000.0
2008-06-03 16:47:00,0.78645,0.78645,0.78635,0.7864,21800000.0
2008-06-03 16:48:00,0.7864,0.78655,0.7864,0.78655,35000000.0
2008-06-03 16:49:00,0.78655,0.78655,0.7865,0.7865,33600000.0
2008-06-03 16:50:00,0.7865,0.7866,0.7865,0.78655,23300000.0
2008-06-03 16:51:00,0.78655,0.7866,0.78645,0.78655,29400000.0
2008-06-03 16:52:00,0.78655,0.78655,0.7863,0.7864,41100000.0
2008-06-03 16:53:00,0.7864,0.7864,0.7863,0.7863,38900000.0
2008-06-03 16:54:00,0.7863,0.7864,0.7862,0.7862,28200000.0
2008-06-03 16:55:00,0.7862,0.7864,0.7862,0.78635,38500000.0
2008-06-03 16:56:00,0.78635,0.7864,0.7862,0.78635,37100000.0
2008-06-03 16:57:00,0.78635,0.7865,0.78635,0.78635,45400000.0
2008-06-03 16:58:00,0.78635,0.7864,0.78625,0.78635,37900000.0
2008-06-03 16:59:00,0.7863,0.7864,0.7862,0.7862,42200000.0
2008-06-03 17:00:00,0.7862,0.7862,0.7861,0.7861,44300000.0
2008-06-03 17:01:00,0.7861,0.78615,0.7861,0.7861,15600000.0
2008-06-03 17:02:00,0.7861,0.7863,0.7861,0.7863,34900000.0
2008-06-03 17:03:00,0.7863,0.78665,0.7863,0.7865,65700000.0
2008-06-03 17:04:00,0.7865,0.78655,0.78635,0.7865,59000000.0
2008-06-03 17:05:00,0.7865,0.7866,0.7865,0.7866,31700000.0
2008-06-03 17:06:00,0.7866,0.78665,0.7865,0.7866,30100000.0
2008-06-03 17:07:00,0.7866,0.7867,0.7866,0.7867,38100000.0
2008-06-03 17:08:00,0.7867,0.7867,0.7866,0.7866,22300000.0
2008-06-03 17:09:00,0.7866,0.78665,0.78655,0.78665,27000000.0
2008-06-03 17:10:00,0.7866,0.7866,0.78645,0.7865,44700000.0
2008-06-03 17:11:00,0.7865,0.7866,0.7864,0.7864,32300000.0
2008-06-03 17:12:00,0.7864,0.78645,0.7862,0.7862,53400000.0
2008-06-03 17:13:00,0.78615,0.7862,0.7861,0.7862,26700000.0
2008-06-03 17:14:00,0.7862,0.7862,0.78605,0.78615,33300000.0
2008-06-03 17:15:00,0.7862,0.7862,0.78615,0.7862,26500000.0
2008-06-03 17:16:00,0.7862,0.78625,0.7861,0.78625,35600000.0
2008-06-03 17:17:00,0.78625,0.7863,0.78605,0.78605,35100000.0
2008-06-03 17:18:00,0.7861,0.7863,0.78605,0.7863,40000000.0
2008-06-03 17:19:00,0.7863,0.7864,0.7862,0.7862,44300000.0
2008-06-03 17:20:00,0.7862,0.7863,0.7861,0.7861,55500000.0
2008-06-03 17:21:00,0.78615,0.7862,0.7861,0.7862,16800000.0
2008-06-03 17:22:00,0.7862,0.7864,0.7861,0.7864,21000000.0
2008-06-03 17:23:00,0.7864,0.7864,0.7862,0.78635,35400000.0
2008-06-03 17:24:00,0.78635,0.7864,0.7863,0.7864,59000000.0
2008-06-03 17:25:00,0.7864,0.7864,0.7863,0.7863,35000000.0
2008-06-03 17:26:00,0.7863,0.7863,0.7862,0.7862,44300000.0
2008-06-03 17:27:00,0.7862,0.7863,0.7862,0.7863,20200000.0
2008-06-03 17:28:00,0.7863,0.7863,0.7862,0.78625,25800000.0
2008-06-03 17:29:00,0.78625,0.78635,0.78625,0.7863,20800000.0
2008-06-03 17:30:00,0.7863,0.78635,0.78625,0.7863,29000000.0
2008-06-03 17:31:00,0.78625,0.78625,0.7862,0.7862,14300000.0
2008-06-03 17:32:00,0.78625,0.7863,0.7862,0.78625,23000000.0
2008-06-03 17:33:00,0.78625,0.7863,0.78615,0.7862,24200000.0
2008-06-03 17:34:00,0.7862,0.78625,0.7861,0.7862,27900000.0
2008-06-03 17:35:00,0.7862,0.78635,0.7862,0.78625,54600000.0
2008-06-03 17:36:00,0.7863,0.78645,0.7863,0.7864,45300000.0
2008-06-03 17:37:00,0.78645,0.78655,0.78645,0.7865,35300000.0
2008-06-03 17:38:00,0.78655,0.78655,0.7865,0.78655,18100000.0
2008-06-03 17:39:00,0.78655,0.78665,0.78655,0.7866,35700000.0
2008-06-03 17:40:00,0.7866,0.78665,0.7865,0.7866,23800000.0
2008-06-03 17:41:00,0.78665,0.7867,0.78645,0.7865,38100000.0
2008-06-03 17:42:00,0.7864,0.7865,0.7864,0.7864,39100000.0
2008-06-03 17:43:00,0.7864,0.7865,0.7864,0.7864,27700000.0
2008-06-03 17:44:00,0.7864,0.7865,0.7864,0.78645,41200000.0
2008-06-03 17:45:00,0.78645,0.7865,0.7864,0.7864,43200000.0
2008-06-03 17:46:00,0.7864,0.7864,0.7862,0.78625,33900000.0
2008-06-03 17:47:00,0.7862,0.78625,0.7862,0.7862,27100000.0
2008-06-03 17:48:00,0.7862,0.78625,0.7862,0.7862,24700000.0
2008-06-03 17:49:00,0.7862,0.78635,0.78615,0.78635,29700000.0
2008-06-03 17:50:00,0.78635,0.7864,0.7863,0.7864,16500000.0
2008-06-03 17:51:00,0.7864,0.7864,0.7863,0.78635,9000000.0
2008-06-03 17:52:00,0.78635,0.7864,0.7863,0.7863,20300000.0
2008-06-03 17:53:00,0.7863,0.7864,0.7863,0.7863,22500000.0
2008-06-03 17:54:00,0.78635,0.7864,0.78635,0.7864,6900000.0
2008-06-03 17:55:00,0.7864,0.7864,0.7863,0.7864,18000000.0
2008-06-03 17:56:00,0.7864,0.78645,0.7864,0.78645,28600000.0
2008-06-03 17:57:00,0.7864,0.7864,0.7864,0.7864,25700000.0
2008-06-03 17:58:00,0.7864,0.7865,0.7864,0.7865,12600000.0
2008-06-03 17:59:00,0.7865,0.7865,0.78645,0.78645,2500000.0
2008-06-03 18:00:00,0.78645,0.7865,0.7864,0.7865,16900000.0
2008-06-03 18:01:00,0.7865,0.7865,0.7864,0.7865,11900000.0
2008-06-03 18:02:00,0.7865,0.7866,0.7864,0.7866,33900000.0
2008-06-03 18:03:00,0.7866,0.78665,0.7865,0.7866,28000000.0
2008-06-03 18:04:00,0.7866,0.78675,0.7866,0.78665,52600000.0
2008-06-03 18:05:00,0.78665,0.7867,0.7866,0.7867,52200000.0
2008-06-03 18:06:00,0.7867,0.7867,0.7866,0.7866,20200000.0
2008-06-03 18:07:00,0.7866,0.78665,0.78655,0.78655,26300000.0
2008-06-03 18:08:00,0.78655,0.78655,0.7865,0.7865,7500000.0
2008-06-03 18:09:00,0.7865,0.78655,0.78645,0.78645,7600000.0
2008-06-03 18:10:00,0.7865,0.7865,0.78645,0.7865,7200000.0
2008-06-03 18:11:00,0.7865,0.7865,0.78645,0.78645,2900000.0
2008-06-03 18:12:00,0.78645,0.7865,0.78635,0.78635,28000000.0
2008-06-03 18:13:00,0.78635,0.78645,0.78615,0.7862,40900000.0
2008-06-03 18:14:00,0.7862,0.78625,0.7862,0.7862,13200000.0
2008-06-03 18:15:00,0.7862,0.7863,0.7862,0.7863,11100000.0
2008-06-03 18:16:00,0.7863,0.7863,0.78615,0.78625,24100000.0
2008-06-03 18:17:00,0.78625,0.7863,0.7862,0.78625,14800000.0
2008-06-03 18:18:00,0.7863,0.7863,0.7862,0.7862,22200000.0
2008-06-03 18:19:00,0.7862,0.78625,0.78615,0.78615,12600000.0
2008-06-03 18:20:00,0.78615,0.78625,0.78615,0.7862,7100000.0
2008-06-03 18:21:00,0.78625,0.7863,0.7862,0.7863,11900000.0
2008-06-03 18:22:00,0.7863,0.7863,0.7861,0.78615,20700000.0
2008-06-03 18:23:00,0.7861,0.78615,0.78605,0.7861,15800000.0
2008-06-03 18:24:00,0.7861,0.78625,0.7861,0.78625,10400000.0
2008-06-03 18:25:00,0.78625,0.78625,0.78615,0.7862,13600000.0
2008-06-03 18:26:00,0.7862,0.7862,0.786,0.7861,23700000.0
2008-06-03 18:27:00,0.7861,0.7861,0.78605,0.78605,4800000.0
2008-06-03 18:28:00,0.786,0.7861,0.786,0.7861,3400000.0
2008-06-03 18:29:00,0.786,0.786,0.786,0.786,12300000.0
2008-06-03 18:30:00,0.78605,0.7861,0.786,0.786,13200000.0
2008-06-03 18:31:00,0.786,0.78605,0.78595,0.786,16200000.0
2008-06-03 18:32:00,0.786,0.786,0.786,0.786,8100000.0
2008-06-03 18:33:00,0.786,0.78605,0.786,0.78605,9200000.0
2008-06-03 18:34:00,0.78605,0.78605,0.786,0.786,10900000.0
2008-06-03 18:35:00,0.78605,0.78605,0.786,0.78605,5300000.0
2008-06-03 18:36:00,0.78605,0.78605,0.786,0.78605,7100000.0
2008-06-03 18:37:00,0.78605,0.78605,0.78595,0.78595,7400000.0
2008-06-03 18:38:00,0.78595,0.786,0.78585,0.7859,23000000.0
2008-06-03 18:39:00,0.78595,0.78595,0.7855,0.7855,42600000.0
2008-06-03 18:40:00,0.78555,0.78565,0.7855,0.7856,18800000.0
2008-06-03 18:41:00,0.78565,0.7857,0.78565,0.78565,13000000.0
2008-06-03 18:42:00,0.78565,0.7857,0.7856,0.7857,15800000.0
2008-06-03 18:43:00,0.78565,0.7857,0.78565,0.7857,7400000.0
2008-06-03 18:44:00,0.78565,0.7857,0.78565,0.78565,7900000.0
2008-06-03 18:45:00,0.7857,0.7857,0.78555,0.78555,19400000.0
2008-06-03 18:46:00,0.78555,0.78565,0.78555,0.78555,22200000.0
2008-06-03 18:47:00,0.78555,0.7856,0.78555,0.78555,1500000.0
2008-06-03 18:48:00,0.7855,0.7856,0.7855,0.7855,9700000.0
2008-06-03 18:49:00,0.78555,0.78555,0.7855,0.78555,12400000.0
2008-06-03 18:50:00,0.78555,0.78555,0.78555,0.78555,2400000.0
2008-06-03 18:51:00,0.7856,0.7857,0.7856,0.7857,13600000.0
2008-06-03 18:52:00,0.7857,0.7858,0.7857,0.78575,25200000.0
2008-06-03 18:53:00,0.78575,0.78585,0.78575,0.78575,18000000.0
2008-06-03 18:54:00,0.78575,0.78575,0.78575,0.78575,21000000.0
2008-06-03 18:55:00,0.7857,0.78575,0.7855,0.7857,52700000.0
2008-06-03 18:56:00,0.7857,0.786,0.78565,0.7859,59200000.0
2008-06-03 18:57:00,0.7859,0.786,0.78585,0.786,40800000.0
2008-06-03 18:58:00,0.786,0.78605,0.78585,0.7859,24500000.0
2008-06-03 18:59:00,0.7859,0.78605,0.78585,0.78605,26800000.0
2008-06-03 19:00:00,0.78605,0.7861,0.786,0.786,33700000.0
2008-06-03 19:01:00,0.78605,0.78605,0.786,0.78605,28200000.0
2008-06-03 19:02:00,0.78605,0.7861,0.786,0.7861,21100000.0
2008-06-03 19:03:00,0.7861,0.78615,0.7861,0.7861,15600000.0
2008-06-03 19:04:00,0.7861,0.78615,0.786,0.7861,26500000.0
2008-06-03 19:05:00,0.78615,0.7862,0.7861,0.78615,22000000.0
2008-06-03 19:06:00,0.78615,0.7862,0.78615,0.78615,9000000.0
2008-06-03 19:07:00,0.78615,0.78615,0.7861,0.78615,13700000.0
2008-06-03 19:08:00,0.7861,0.78615,0.78605,0.78605,10300000.0
2008-06-03 19:09:00,0.78605,0.78615,0.786,0.78615,27900000.0
2008-06-03 19:10:00,0.78615,0.78615,0.7861,0.78615,21100000.0
2008-06-03 19:11:00,0.78615,0.78615,0.7861,0.78615,7500000.0
2008-06-03 19:12:00,0.7861,0.78615,0.78595,0.786,12700000.0
2008-06-03 19:13:00,0.786,0.7861,0.786,0.7861,13800000.0
2008-06-03 19:14:00,0.7861,0.7861,0.786,0.7861,18500000.0
2008-06-03 19:15:00,0.78605,0.7861,0.78605,0.7861,26600000.0
2008-06-03 19:16:00,0.7861,0.78615,0.78605,0.7861,19800000.0
2008-06-03 19:17:00,0.78615,0.78615,0.7861,0.7861,15200000.0
2008-06-03 19:18:00,0.7861,0.78615,0.78605,0.78615,15100000.0
2008-06-03 19:19:00,0.78615,0.78615,0.78595,0.78595,37100000.0
2008-06-03 19:20:00,0.78595,0.7864,0.7858,0.78625,124200000.0
2008-06-03 19:21:00,0.78625,0.78625,0.78615,0.78625,24000000.0
2008-06-03 19:22:00,0.78625,0.78655,0.78625,0.78635,26400000.0
2008-06-03 19:23:00,0.7864,0.78655,0.78635,0.7865,36300000.0
2008-06-03 19:24:00,0.7865,0.7865,0.78645,0.7865,22100000.0
2008-06-03 19:25:00,0.78645,0.78655,0.7864,0.78655,27500000.0
2008-06-03 19:26:00,0.78655,0.7866,0.78635,0.7865,38700000.0
2008-06-03 19:27:00,0.7865,0.7867,0.7865,0.7867,26000000.0
2008-06-03 19:28:00,0.78665,0.78675,0.78665,0.78675,21100000.0
2008-06-03 19:29:00,0.7867,0.78675,0.78655,0.78655,22100000.0
2008-06-03 19:30:00,0.78655,0.78695,0.78655,0.7869,39200000.0
2008-06-03 19:31:00,0.78695,0.7871,0.7869,0.78705,32700000.0
2008-06-03 19:32:00,0.78705,0.78715,0.78685,0.78705,42900000.0
2008-06-03 19:33:00,0.78705,0.78715,0.787,0.787,21000000.0
2008-06-03 19:34:00,0.787,0.787,0.7869,0.787,38600000.0
2008-06-03 19:35:00,0.787,0.787,0.78695,0.78695,27800000.0
2008-06-03 19:36:00,0.78695,0.78695,0.78675,0.78675,18000000.0
2008-06-03 19:37:00,0.7867,0.7869,0.7867,0.78685,21800000.0
2008-06-03 19:38:00,0.78685,0.78705,0.78685,0.78705,32200000.0
2008-06-03 19:39:00,0.787,0.78725,0.787,0.7872,27400000.0
2008-06-03 19:40:00,0.7872,0.78725,0.7871,0.78725,19500000.0
2008-06-03 19:41:00,0.78725,0.78725,0.7871,0.7872,25900000.0
2008-06-03 19:42:00,0.7872,0.7872,0.78715,0.7872,15600000.0
2008-06-03 19:43:00,0.7872,0.78725,0.7871,0.7871,34800000.0
2008-06-03 19:44:00,0.78715,0.7872,0.787,0.78715,26700000.0
2008-06-03 19:45:00,0.78715,0.7873,0.7871,0.78715,34900000.0
2008-06-03 19:46:00,0.7872,0.78725,0.78715,0.78725,13700000.0
2008-06-03 19:47:00,0.7873,0.7873,0.7872,0.7872,18100000.0
2008-06-03 19:48:00,0.7872,0.7872,0.7872,0.7872,17900000.0
2008-06-03 19:49:00,0.7872,0.78725,0.78705,0.78705,20800000.0
2008-06-03 19:50:00,0.7871,0.7872,0.7871,0.78715,17700000.0
2008-06-03 19:51:00,0.78715,0.78725,0.7871,0.7872,16500000.0
2008-06-03 19:52:00,0.7872,0.7874,0.78715,0.7873,30900000.0
2008-06-03 19:53:00,0.78735,0.7874,0.78725,0.78735,51000000.0
2008-06-03 19:54:00,0.7874,0.7875,0.78735,0.78745,23600000.0
2008-06-03 19:55:00,0.7875,0.78755,0.7874,0.7875,24000000.0
2008-06-03 19:56:00,0.7875,0.7876,0.78735,0.78745,39200000.0
2008-06-03 19:57:00,0.78745,0.7875,0.7874,0.78745,33800000.0
2008-06-03 19:58:00,0.78745,0.7875,0.78745,0.7875,27800000.0
2008-06-03 19:59:00,0.7875,0.78755,0.7874,0.7875,22700000.0
2008-06-03 20:00:00,0.78745,0.7876,0.7874,0.7876,27200000.0
2008-06-03 20:01:00,0.78755,0.78755,0.7875,0.78755,26800000.0
2008-06-03 20:02:00,0.78755,0.78755,0.7874,0.78755,30900000.0
2008-06-03 20:03:00,0.78755,0.7876,0.7875,0.7875,21800000.0
2008-06-03 20:04:00,0.7875,0.78755,0.7874,0.7874,18500000.0
2008-06-03 20:05:00,0.7874,0.7876,0.7874,0.7875,23900000.0
2008-06-03 20:06:00,0.78755,0.7876,0.78745,0.78745,25300000.0
2008-06-03 20:07:00,0.7875,0.78755,0.78745,0.78745,16500000.0
2008-06-03 20:08:00,0.78745,0.7875,0.7873,0.7873,26400000.0
2008-06-03 20:09:00,0.7873,0.78735,0.78715,0.7873,28800000.0
2008-06-03 20:10:00,0.7873,0.7873,0.7871,0.7871,21100000.0
2008-06-03 20:11:00,0.7871,0.7873,0.7871,0.7872,29300000.0
2008-06-03 20:12:00,0.7872,0.78725,0.78715,0.7872,16400000.0
2008-06-03 20:13:00,0.7872,0.7872,0.7871,0.78715,15800000.0
2008-06-03 20:14:00,0.78715,0.78725,0.7871,0.78725,15900000.0
2008-06-03 20:15:00,0.7873,0.7876,0.7872,0.78755,37900000.0
2008-06-03 20:16:00,0.78755,0.7876,0.78745,0.7875,24400000.0
2008-06-03 20:17:00,0.7875,0.7875,0.7873,0.7873,16200000.0
2008-06-03 20:18:00,0.78735,0.7875,0.78735,0.7875,12600000.0
2008-06-03 20:19:00,0.78755,0.78755,0.78745,0.78745,21900000.0
2008-06-03 20:20:00,0.7875,0.78755,0.78745,0.7875,19500000.0
2008-06-03 20:21:00,0.7875,0.78755,0.78745,0.7875,12300000.0
2008-06-03 20:22:00,0.7875,0.78755,0.7874,0.7874,21400000.0
2008-06-03 20:23:00,0.78735,0.7874,0.7873,0.7874,19300000.0
2008-06-03 20:24:00,0.78735,0.7875,0.78735,0.7875,30300000.0
2008-06-03 20:25:00,0.78745,0.78755,0.7874,0.7875,22100000.0
2008-06-03 20:26:00,0.7875,0.78755,0.78735,0.78735,15700000.0
2008-06-03 20:27:00,0.7873,0.78735,0.78715,0.7872,26500000.0
2008-06-03 20:28:00,0.78725,0.78735,0.78725,0.7873,12700000.0
2008-06-03 20:29:00,0.7873,0.78735,0.78725,0.78725,11700000.0
2008-06-03 20:30:00,0.78725,0.7873,0.78705,0.7871,22200000.0
2008-06-03 20:31:00,0.7871,0.78715,0.78705,0.7871,20000000.0
2008-06-03 20:32:00,0.7871,0.7871,0.78705,0.7871,8300000.0
2008-06-03 20:33:00,0.7871,0.78715,0.78705,0.78715,15400000.0
2008-06-03 20:34:00,0.78715,0.7873,0.78715,0.7873,23800000.0
2008-06-03 20:35:00,0.7873,0.78735,0.7871,0.78715,18300000.0
2008-06-03 20:36:00,0.78715,0.78715,0.787,0.787,9900000.0
2008-06-03 20:37:00,0.787,0.787,0.787,0.787,3600000.0
2008-06-03 20:38:00,0.78705,0.7871,0.787,0.78705,27400000.0
2008-06-03 20:39:00,0.78705,0.7871,0.787,0.78705,13100000.0
2008-06-03 20:40:00,0.78705,0.7871,0.78705,0.7871,8500000.0
2008-06-03 20:41:00,0.7871,0.78725,0.7871,0.7872,24200000.0
2008-06-03 20:42:00,0.7872,0.7872,0.7871,0.7871,10700000.0
2008-06-03 20:43:00,0.7871,0.78715,0.78705,0.7871,17000000.0
2008-06-03 20:44:00,0.78705,0.7871,0.787,0.7871,16000000.0
2008-06-03 20:45:00,0.7871,0.78715,0.78705,0.78715,15400000.0
2008-06-03 20:46:00,0.7871,0.78715,0.78705,0.78705,11000000.0
2008-06-03 20:47:00,0.78705,0.78705,0.787,0.78705,5600000.0
2008-06-03 20:48:00,0.78705,0.78715,0.787,0.7871,17800000.0
2008-06-03 20:49:00,0.78715,0.78735,0.78715,0.78735,13800000.0
2008-06-03 20:50:00,0.7873,0.7873,0.7872,0.78725,14000000.0
2008-06-03 20:51:00,0.78725,0.7873,0.78725,0.7873,9700000.0
2008-06-03 20:52:00,0.78725,0.78725,0.7872,0.78725,20600000.0
2008-06-03 20:53:00,0.78725,0.7873,0.7872,0.7872,20500000.0
2008-06-03 20:54:00,0.7872,0.78725,0.78715,0.78725,20800000.0
2008-06-03 20:55:00,0.78725,0.78725,0.78715,0.78715,10900000.0
2008-06-03 20:56:00,0.78715,0.78715,0.7871,0.7871,7400000.0
2008-06-03 20:57:00,0.7871,0.78715,0.78705,0.7871,11200000.0
2008-06-03 20:58:00,0.7871,0.7872,0.7871,0.7871,11400000.0
2008-06-03 20:59:00,0.7871,0.7871,0.787,0.7871,26000000.0
2008-06-03 21:00:00,0.787,0.7871,0.787,0.787,19600000.0
2008-06-03 21:01:00,0.787,0.787,0.78675,0.78675,13400000.0
2008-06-03 21:02:00,0.7868,0.7868,0.7865,0.7865,33400000.0
2008-06-03 21:03:00,0.78655,0.7866,0.7865,0.78655,8500000.0
2008-06-03 21:04:00,0.78655,0.7867,0.7865,0.7866,30000000.0
2008-06-03 21:05:00,0.7866,0.7868,0.7865,0.7868,9900000.0
2008-06-03 21:06:00,0.7868,0.7869,0.7868,0.7869,3700000.0
2008-06-03 21:07:00,0.7869,0.787,0.78675,0.78675,9900000.0
2008-06-03 21:08:00,0.7868,0.7869,0.78675,0.78675,21100000.0
2008-06-03 21:09:00,0.7868,0.7868,0.7867,0.78675,12300000.0
2008-06-03 21:10:00,0.78675,0.7868,0.7867,0.7868,14300000.0
2008-06-03 21:11:00,0.78685,0.78685,0.7867,0.78675,11200000.0
2008-06-03 21:12:00,0.7867,0.78675,0.7867,0.7867,10800000.0
2008-06-03 21:13:00,0.7867,0.7867,0.78665,0.7867,15900000.0
2008-06-03 21:14:00,0.7867,0.78675,0.7867,0.78675,5300000.0
2008-06-03 21:15:00,0.78675,0.7869,0.78675,0.7869,12400000.0
2008-06-03 21:16:00,0.7869,0.7869,0.78685,0.7869,3900000.0
2008-06-03 21:17:00,0.7869,0.7869,0.78685,0.7869,11500000.0
2008-06-03 21:18:00,0.78695,0.78695,0.7868,0.78685,9500000.0
2008-06-03 21:19:00,0.78685,0.78685,0.78675,0.78675,6800000.0
2008-06-03 21:20:00,0.7868,0.7868,0.78675,0.78675,2600000.0
2008-06-03 21:21:00,0.7868,0.7868,0.7867,0.78675,10800000.0
2008-06-03 21:22:00,0.78675,0.78675,0.78675,0.78675,1000000.0
2008-06-03 21:23:00,0.78675,0.78675,0.78665,0.7867,9100000.0
2008-06-03 21:24:00,0.7867,0.7867,0.78665,0.7867,9000000.0
2008-06-03 21:25:00,0.7867,0.7867,0.78665,0.78665,3500000.0
2008-06-03 21:26:00,0.7867,0.7867,0.7867,0.7867,1500000.0
2008-06-03 21:27:00,0.78675,0.7868,0.7867,0.78675,16200000.0
2008-06-03 21:28:00,0.78675,0.7868,0.7867,0.78675,7200000.0
2008-06-03 21:29:00,0.78675,0.7868,0.78655,0.78675,16300000.0
2008-06-03 21:30:00,0.78675,0.7868,0.78675,0.7868,2100000.0
2008-06-03 21:31:00,0.7868,0.7868,0.78675,0.78675,4600000.0
2008-06-03 21:32:00,0.7868,0.7869,0.78675,0.78685,14400000.0
2008-06-03 21:33:00,0.78685,0.78685,0.7867,0.7868,15100000.0
2008-06-03 21:34:00,0.7868,0.78685,0.78675,0.78675,11800000.0
2008-06-03 21:35:00,0.7868,0.7869,0.78675,0.7869,12600000.0
2008-06-03 21:36:00,0.7869,0.787,0.78685,0.787,11000000.0
2008-06-03 21:37:00,0.787,0.787,0.78695,0.787,3400000.0
2008-06-03 21:38:00,0.787,0.787,0.78685,0.7869,18900000.0
2008-06-03 21:39:00,0.7869,0.78695,0.7868,0.7868,11000000.0
2008-06-03 21:40:00,0.78685,0.7869,0.78685,0.7869,6600000.0
2008-06-03 21:41:00,0.78685,0.78695,0.78685,0.78695,6800000.0
2008-06-03 21:42:00,0.7869,0.787,0.7869,0.78695,5200000.0
2008-06-03 21:43:00,0.78695,0.78695,0.78685,0.78685,11700000.0
2008-06-03 21:44:00,0.78685,0.7869,0.78685,0.7869,10000000.0
2008-06-03 21:45:00,0.78685,0.7869,0.78685,0.78685,2900000.0
2008-06-03 21:46:00,0.78685,0.7869,0.78685,0.78685,2200000.0
2008-06-03 21:47:00,0.7869,0.7869,0.78685,0.7869,6400000.0
2008-06-03 21:48:00,0.7869,0.7869,0.7869,0.7869,500000.0
2008-06-03 21:49:00,0.7869,0.78695,0.7869,0.78695,6600000.0
2008-06-03 21:50:00,0.78695,0.787,0.78695,0.78695,4700000.0
2008-06-03 21:51:00,0.787,0.787,0.78695,0.787,6200000.0
2008-06-03 21:52:00,0.78695,0.78695,0.78695,0.78695,100000.0
2008-06-03 21:53:00,0.78695,0.787,0.78695,0.78695,2100000.0
2008-06-03 21:54:00,0.787,0.787,0.78695,0.78695,2100000.0
2008-06-03 21:55:00,0.78695,0.78695,0.78695,0.78695,500000.0
2008-06-03 21:56:00,0.78695,0.787,0.7869,0.7869,3600000.0
2008-06-03 21:57:00,0.7869,0.78695,0.78685,0.78685,4200000.0
2008-06-03 21:58:00,0.7869,0.7869,0.78685,0.78685,5200000.0
2008-06-03 21:59:00,0.78685,0.7869,0.78685,0.78685,2900000.0
2008-06-03 22:00:00,0.78685,0.78685,0.78685,0.78685,2500000.0
2008-06-03 22:01:00,0.7869,0.7869,0.78685,0.78685,7200000.0
2008-06-03 22:02:00,0.78685,0.78685,0.78675,0.7868,4600000.0
2008-06-03 22:03:00,0.78685,0.7869,0.78685,0.7869,4000000.0
2008-06-03 22:04:00,0.78685,0.7869,0.78675,0.7869,19500000.0
2008-06-03 22:05:00,0.7869,0.78695,0.78685,0.7869,5300000.0
2008-06-03 22:06:00,0.7869,0.7869,0.7869,0.7869,4000000.0
2008-06-03 22:07:00,0.7869,0.7869,0.78675,0.78675,8400000.0
2008-06-03 22:08:00,0.78675,0.78685,0.78675,0.7868,3000000.0
2008-06-03 22:09:00,0.78685,0.7869,0.7868,0.78685,4000000.0
2008-06-03 22:10:00,0.7869,0.7869,0.7868,0.78685,5200000.0
2008-06-03 22:11:00,0.7868,0.78685,0.7868,0.7868,2700000.0
2008-06-03 22:12:00,0.78685,0.78685,0.7868,0.78685,7300000.0
2008-06-03 22:13:00,0.78685,0.7869,0.78685,0.78685,4000000.0
2008-06-03 22:14:00,0.78685,0.78685,0.7868,0.7868,3500000.0
2008-06-03 22:15:00,0.78685,0.7869,0.78685,0.7869,6800000.0
2008-06-03 22:16:00,0.7869,0.7869,0.7868,0.78685,7000000.0
2008-06-03 22:17:00,0.78685,0.78685,0.78685,0.78685,3000000.0
2008-06-03 22:18:00,0.78685,0.78685,0.7868,0.7868,13800000.0
2008-06-03 22:19:00,0.7868,0.7868,0.7868,0.7868,1300000.0
2008-06-03 22:20:00,0.7868,0.78685,0.7868,0.7868,5200000.0
2008-06-03 22:21:00,0.7868,0.7868,0.7867,0.7868,15600000.0
2008-06-03 22:22:00,0.7867,0.7868,0.78665,0.78665,8100000.0
2008-06-03 22:23:00,0.7867,0.7868,0.7867,0.7868,12700000.0
2008-06-03 22:24:00,0.7868,0.7868,0.7867,0.7867,4800000.0
2008-06-03 22:25:00,0.7867,0.7868,0.7867,0.7867,6400000.0
2008-06-03 22:26:00,0.7868,0.7868,0.7867,0.7867,1800000.0
2008-06-03 22:27:00,0.78665,0.7868,0.78665,0.7867,6600000.0
2008-06-03 22:28:00,0.7868,0.7868,0.78665,0.7867,11500000.0
2008-06-03 22:29:00,0.7867,0.7868,0.7867,0.7868,4100000.0
2008-06-03 22:30:00,0.7868,0.7868,0.7867,0.7868,5900000.0
2008-06-03 22:31:00,0.7867,0.7868,0.7867,0.7867,16000000.0
2008-06-03 22:32:00,0.7868,0.7868,0.7867,0.7867,7500000.0
2008-06-03 22:33:00,0.78675,0.7868,0.78675,0.78675,8700000.0
2008-06-03 22:34:00,0.7867,0.7868,0.7866,0.78665,9600000.0
2008-06-03 22:35:00,0.7866,0.7867,0.7866,0.7867,6400000.0
2008-06-03 22:36:00,0.7867,0.7868,0.7867,0.78675,10500000.0
2008-06-03 22:37:00,0.7868,0.7868,0.78675,0.78675,4400000.0
2008-06-03 22:38:00,0.78675,0.78685,0.7867,0.7868,10700000.0
2008-06-03 22:39:00,0.78675,0.78685,0.78675,0.7868,5000000.0
2008-06-03 22:40:00,0.7868,0.7868,0.7868,0.7868,2400000.0
2008-06-03 22:41:00,0.78675,0.7868,0.78675,0.7868,1100000.0
2008-06-03 22:42:00,0.7868,0.78685,0.7868,0.78685,8200000.0
2008-06-03 22:43:00,0.78685,0.78685,0.7867,0.7868,13400000.0
2008-06-03 22:44:00,0.78685,0.78685,0.7868,0.78685,6200000.0
2008-06-03 22:45:00,0.78685,0.7869,0.78675,0.78675,4500000.0
2008-06-03 22:46:00,0.78675,0.78685,0.7867,0.7868,12800000.0
2008-06-03 22:47:00,0.7868,0.7869,0.78675,0.7868,9700000.0
2008-06-03 22:48:00,0.7868,0.7869,0.7868,0.7869,2647782.0
2008-06-03 22:49:00,0.7869,0.7869,0.7869,0.7869,495564.0
2008-06-03 22:50:00,0.7869,0.7869,0.7869,0.7869,6143346.0
2008-06-03 22:51:00,0.7869,0.7869,0.7869,0.7869,495564.0
2008-06-03 22:52:00,0.7869,0.787,0.7868,0.7868,32447782.0
2008-06-03 22:53:00,0.78685,0.7869,0.7868,0.7869,33900000.0
2008-06-03 22:54:00,0.78685,0.78685,0.7867,0.7867,19400000.0
2008-06-03 22:55:00,0.7866,0.78665,0.7866,0.7866,16400000.0
2008-06-03 22:56:00,0.7866,0.7866,0.7865,0.7866,26500000.0
2008-06-03 22:57:00,0.78655,0.7867,0.78655,0.7867,19400000.0
2008-06-03 22:58:00,0.7867,0.7867,0.7865,0.7865,9400000.0
2008-06-03 22:59:00,0.7865,0.7866,0.7865,0.7865,39700000.0
2008-06-03 23:00:00,0.7864,0.7865,0.7863,0.7865,43100000.0
2008-06-03 23:01:00,0.7865,0.7865,0.7864,0.7865,10100000.0
2008-06-03 23:02:00,0.7864,0.7865,0.7864,0.7865,5500000.0
2008-06-03 23:03:00,0.7865,0.7865,0.7863,0.7864,17500000.0
2008-06-03 23:04:00,0.7865,0.78655,0.7865,0.7865,600000.0
2008-06-03 23:05:00,0.7865,0.7867,0.7865,0.78665,900000.0
2008-06-03 23:06:00,0.78665,0.7868,0.78665,0.7868,500000.0
2008-06-03 23:07:00,0.7868,0.7869,0.78675,0.7869,1300000.0
2008-06-03 23:08:00,0.78695,0.78695,0.7868,0.7868,1500000.0
2008-06-03 23:09:00,0.7868,0.7869,0.7868,0.78685,1700000.0
2008-06-03 23:10:00,0.7869,0.7869,0.78675,0.78675,900000.0
2008-06-03 23:11:00,0.78675,0.78675,0.78675,0.78675,100000.0
2008-06-03 23:12:00,0.78675,0.7868,0.78675,0.78675,1200000.0
2008-06-03 23:13:00,0.78675,0.78675,0.78675,0.78675,5400000.0
2008-06-03 23:14:00,0.78675,0.78675,0.78675,0.78675,1500000.0
2008-06-03 23:15:00,0.78675,0.78675,0.78675,0.78675,1900000.0
2008-06-03 23:16:00,0.78675,0.78675,0.7866,0.7866,2300000.0
2008-06-03 23:17:00,0.7866,0.7866,0.7866,0.7866,23500000.0
2008-06-03 23:18:00,0.7866,0.78665,0.7866,0.78665,1700000.0
2008-06-03 23:19:00,0.78665,0.78665,0.7866,0.78665,3500000.0
2008-06-03 23:20:00,0.78665,0.7867,0.78665,0.7867,900000.0
2008-06-03 23:21:00,0.7867,0.7867,0.7866,0.78665,1700000.0
2008-06-03 23:22:00,0.78665,0.7868,0.7866,0.78665,31300000.0
2008-06-03 23:23:00,0.7866,0.7868,0.78655,0.7868,28800000.0
2008-06-03 23:24:00,0.7868,0.7868,0.7867,0.7868,19200000.0
2008-06-03 23:25:00,0.78675,0.7868,0.78675,0.78675,900000.0
2008-06-03 23:26:00,0.78675,0.78675,0.78675,0.78675,400000.0
2008-06-03 23:27:00,0.7867,0.7868,0.7867,0.7867,20200000.0
2008-06-03 23:28:00,0.7867,0.7867,0.7865,0.7866,37100000.0
2008-06-03 23:29:00,0.7866,0.7867,0.7865,0.7867,35600000.0
2008-06-03 23:30:00,0.7866,0.7867,0.78655,0.7866,46300000.0
2008-06-03 23:31:00,0.78665,0.78665,0.7866,0.7866,4300000.0
2008-06-03 23:32:00,0.7866,0.7866,0.78655,0.7866,35800000.0
2008-06-03 23:33:00,0.7866,0.7866,0.78645,0.7865,88400000.0
2008-06-03 23:34:00,0.7865,0.7865,0.7864,0.7865,76100000.0
2008-06-03 23:35:00,0.7866,0.7866,0.7866,0.7866,62400000.0
2008-06-03 23:36:00,0.7866,0.7866,0.7866,0.7866,12000000.0
2008-06-03 23:37:00,0.7866,0.7866,0.7866,0.7866,9600000.0
2008-06-03 23:38:00,0.7866,0.7866,0.7865,0.7866,103600000.0
2008-06-03 23:39:00,0.7866,0.78682,0.7865,0.7865,75900000.0
2008-06-03 23:40:00,0.7865,0.7866,0.7865,0.7865,48200000.0
2008-06-03 23:41:00,0.7865,0.7866,0.7865,0.7866,54100000.0
2008-06-03 23:42:00,0.7866,0.7866,0.78655,0.78655,10000000.0
2008-06-03 23:43:00,0.78655,0.78665,0.78655,0.78655,18800000.0
2008-06-03 23:44:00,0.78655,0.7869,0.7865,0.7866,23600000.0
2008-06-03 23:45:00,0.7866,0.7866,0.7865,0.7865,22500000.0
2008-06-03 23:46:00,0.7865,0.7865,0.7865,0.7865,12100000.0
2008-06-03 23:47:00,0.7865,0.78655,0.7865,0.7865,60500000.0
2008-06-03 23:48:00,0.7865,0.7866,0.7865,0.7866,43300000.0
2008-06-03 23:49:00,0.7866,0.7866,0.78655,0.7866,8100000.0
2008-06-03 23:50:00,0.7866,0.7866,0.7865,0.78655,32500000.0
2008-06-03 23:51:00,0.7866,0.7866,0.78655,0.7866,8500000.0
2008-06-03 23:52:00,0.7866,0.7866,0.7866,0.7866,28100000.0
2008-06-03 23:53:00,0.7866,0.7866,0.7866,0.7866,22900000.0
2008-06-03 23:54:00,0.7866,0.7866,0.7866,0.7866,60800000.0
2008-06-03 23:55:00,0.7866,0.7866,0.7866,0.7866,95400000.0
2008-06-03 23:56:00,0.7866,0.7866,0.7866,0.7866,30800000.0
2008-06-03 23:57:00,0.7866,0.7866,0.7866,0.7866,27800000.0
2008-06-03 23:58:00,0.7866,0.7866,0.7866,0.7866,6400000.0
2008-06-03 23:59:00,0.7866,0.7866,0.7866,0.7866,20300000.0
2008-06-04 00:00:00,0.7866,0.7867,0.7866,0.7866,56000000.0
2008-06-04 00:01:00,0.7866,0.78675,0.7866,0.78675,62900000.0
2008-06-04 00:02:00,0.7867,0.7868,0.7866,0.7866,60100000.0
2008-06-04 00:03:00,0.7866,0.78665,0.7866,0.78665,12100000.0
2008-06-04 00:04:00,0.7866,0.7866,0.7866,0.7866,25300000.0
2008-06-04 00:05:00,0.7866,0.7867,0.7866,0.7867,12400000.0
2008-06-04 00:06:00,0.78665,0.7868,0.78665,0.7868,15800000.0
2008-06-04 00:07:00,0.78675,0.78675,0.78675,0.78675,800000.0
2008-06-04 00:08:00,0.7868,0.7868,0.78675,0.78675,4100000.0
2008-06-04 00:09:00,0.78675,0.7869,0.78675,0.7868,12900000.0
2008-06-04 00:10:00,0.78685,0.7869,0.7868,0.7869,28700000.0
2008-06-04 00:11:00,0.7869,0.7869,0.7868,0.7869,29700000.0
2008-06-04 00:12:00,0.7869,0.7869,0.7869,0.7869,6800000.0
2008-06-04 00:13:00,0.7869,0.7869,0.7867,0.7867,33800000.0
2008-06-04 00:14:00,0.7867,0.7867,0.7867,0.7867,4400000.0
2008-06-04 00:15:00,0.7867,0.7867,0.7867,0.7867,31600000.0
2008-06-04 00:16:00,0.7867,0.7867,0.7867,0.7867,18400000.0
2008-06-04 00:17:00,0.7867,0.7867,0.7866,0.7866,25900000.0
2008-06-04 00:18:00,0.7866,0.7868,0.7866,0.7868,52300000.0
2008-06-04 00:19:00,0.7868,0.7868,0.78675,0.78675,26400000.0
2008-06-04 00:20:00,0.7868,0.7868,0.78675,0.7868,89900000.0
2008-06-04 00:21:00,0.7868,0.7868,0.7868,0.7868,50000000.0
2008-06-04 00:22:00,0.7868,0.78685,0.7868,0.78685,106500000.0
2008-06-04 00:23:00,0.78685,0.78685,0.7868,0.7868,89300000.0
2008-06-04 00:24:00,0.7868,0.7868,0.7867,0.78675,60700000.0
2008-06-04 00:25:00,0.78675,0.78675,0.7867,0.78675,5900000.0
2008-06-04 00:26:00,0.78675,0.78675,0.78665,0.7867,12700000.0
2008-06-04 00:27:00,0.7867,0.78675,0.78665,0.78675,9300000.0
2008-06-04 00:28:00,0.7868,0.78685,0.7868,0.7868,13000000.0
2008-06-04 00:29:00,0.7868,0.78685,0.7868,0.78685,3300000.0
2008-06-04 00:30:00,0.78685,0.78685,0.78685,0.78685,2000000.0
2008-06-04 00:31:00,0.78685,0.78685,0.7866,0.7868,97499999.0
2008-06-04 00:32:00,0.7867,0.7868,0.7867,0.7868,26800000.0
2008-06-04 00:33:00,0.7868,0.78685,0.78675,0.7868,42900000.0
2008-06-04 00:34:00,0.78685,0.7869,0.78675,0.7869,12500000.0
2008-06-04 00:35:00,0.78695,0.78695,0.78685,0.7869,8100000.0
2008-06-04 00:36:00,0.7869,0.7869,0.7868,0.7868,10000000.0
2008-06-04 00:37:00,0.7867,0.78685,0.7867,0.78685,5000000.0
2008-06-04 00:38:00,0.78685,0.7869,0.7868,0.7869,25000000.0
2008-06-04 00:39:00,0.7869,0.78695,0.7869,0.78695,19000000.0
2008-06-04 00:40:00,0.78695,0.787,0.78695,0.78695,4700000.0
2008-06-04 00:41:00,0.787,0.787,0.787,0.787,1000000.0
2008-06-04 00:42:00,0.7869,0.7871,0.7869,0.78705,13000000.0
2008-06-04 00:43:00,0.78705,0.78715,0.78705,0.78715,10000000.0
2008-06-04 00:44:00,0.7871,0.78715,0.7871,0.7871,31200000.0
2008-06-04 00:45:00,0.7871,0.78715,0.787,0.78705,30700000.0
2008-06-04 00:46:00,0.7871,0.78725,0.7871,0.7872,33800000.0
2008-06-04 00:47:00,0.78725,0.78725,0.7872,0.7872,11400000.0
2008-06-04 00:48:00,0.7872,0.7872,0.7872,0.7872,600000.0
2008-06-04 00:49:00,0.78725,0.78725,0.7872,0.7872,15900000.0
2008-06-04 00:50:00,0.7872,0.78735,0.7872,0.78735,23300000.0
2008-06-04 00:51:00,0.78735,0.7874,0.78735,0.7874,15000000.0
2008-06-04 00:52:00,0.7874,0.7874,0.78735,0.78735,8500000.0
2008-06-04 00:53:00,0.78735,0.7874,0.7873,0.78735,20400000.0
2008-06-04 00:54:00,0.7873,0.7873,0.78725,0.78725,3600000.0
2008-06-04 00:55:00,0.7872,0.7872,0.7872,0.7872,7100000.0
2008-06-04 00:56:00,0.78725,0.78725,0.78715,0.78715,15600000.0
2008-06-04 00:57:00,0.7872,0.7872,0.7872,0.7872,500000.0
2008-06-04 00:58:00,0.7872,0.7872,0.78715,0.78715,4400000.0
2008-06-04 00:59:00,0.7872,0.78725,0.7872,0.7872,6600000.0
2008-06-04 01:00:00,0.7872,0.7873,0.78715,0.78725,26000000.0
2008-06-04 01:01:00,0.78725,0.78725,0.78725,0.78725,1500000.0
2008-06-04 01:02:00,0.78725,0.78725,0.78725,0.78725,1000000.0
2008-06-04 01:03:00,0.78725,0.78725,0.78715,0.78715,20800000.0
2008-06-04 01:04:00,0.7871,0.7872,0.7868,0.787,69200000.0
2008-06-04 01:05:00,0.787,0.78705,0.78695,0.78695,10700000.0
2008-06-04 01:06:00,0.78705,0.78745,0.78705,0.78725,31800000.0
2008-06-04 01:07:00,0.78725,0.78725,0.78715,0.78715,8200000.0
2008-06-04 01:08:00,0.7872,0.7873,0.7872,0.7873,28100000.0
2008-06-04 01:09:00,0.7873,0.7873,0.7873,0.7873,26900000.0
2008-06-04 01:10:00,0.7873,0.7874,0.7873,0.78735,21100000.0
2008-06-04 01:11:00,0.78735,0.78735,0.7873,0.78735,10800000.0
2008-06-04 01:12:00,0.78735,0.78735,0.7873,0.78735,24100000.0
2008-06-04 01:13:00,0.7873,0.7874,0.7873,0.78735,20700000.0
2008-06-04 01:14:00,0.78735,0.78735,0.7871,0.7873,65100000.0
2008-06-04 01:15:00,0.78725,0.78735,0.78725,0.78735,11100000.0
2008-06-04 01:16:00,0.78735,0.78735,0.7873,0.78735,14700000.0
2008-06-04 01:17:00,0.7874,0.7874,0.7873,0.7873,14000000.0
2008-06-04 01:18:00,0.78735,0.7874,0.78735,0.7874,2500000.0
2008-06-04 01:19:00,0.78735,0.78735,0.78735,0.78735,8000000.0
2008-06-04 01:20:00,0.78735,0.7875,0.78735,0.78735,9600000.0
2008-06-04 01:21:00,0.78735,0.7874,0.78735,0.78735,13700000.0
2008-06-04 01:22:00,0.78735,0.7875,0.7873,0.7874,19000000.0
2008-06-04 01:23:00,0.78745,0.7875,0.7874,0.7875,33500000.0
2008-06-04 01:24:00,0.78755,0.7876,0.7875,0.7876,33300000.0
2008-06-04 01:25:00,0.7876,0.78765,0.78755,0.7876,72100000.0
2008-06-04 01:26:00,0.7876,0.7876,0.7876,0.7876,15800000.0
2008-06-04 01:27:00,0.7876,0.7876,0.7875,0.78755,23400000.0
2008-06-04 01:28:00,0.78755,0.7876,0.78755,0.7876,19800000.0
2008-06-04 01:29:00,0.7876,0.7876,0.7876,0.7876,30800000.0
2008-06-04 01:30:00,0.7876,0.7876,0.7876,0.7876,26000000.0
2008-06-04 01:31:00,0.7876,0.7876,0.78755,0.7876,27300000.0
2008-06-04 01:32:00,0.78755,0.7876,0.7874,0.78745,37700000.0
2008-06-04 01:33:00,0.7875,0.7875,0.7873,0.78735,21000000.0
2008-06-04 01:34:00,0.7873,0.78735,0.7873,0.78735,9400000.0
2008-06-04 01:35:00,0.7874,0.7874,0.7873,0.7873,6500000.0
2008-06-04 01:36:00,0.78725,0.78725,0.78725,0.78725,1000000.0
2008-06-04 01:37:00,0.7872,0.78725,0.7871,0.7871,11100000.0
2008-06-04 01:38:00,0.787,0.78705,0.787,0.78705,7900000.0
2008-06-04 01:39:00,0.78705,0.7871,0.78705,0.7871,11900000.0
2008-06-04 01:40:00,0.7871,0.7871,0.7871,0.7871,25800000.0
2008-06-04 01:41:00,0.7871,0.7874,0.7871,0.7874,72500000.0
2008-06-04 01:42:00,0.7874,0.7877,0.7874,0.7876,71900000.0
2008-06-04 01:43:00,0.7876,0.7876,0.78745,0.7875,18500000.0
2008-06-04 01:44:00,0.78745,0.7875,0.78745,0.7875,19900000.0
2008-06-04 01:45:00,0.7875,0.7876,0.7874,0.7874,40100000.0
2008-06-04 01:46:00,0.7874,0.7874,0.78725,0.78735,28900000.0
2008-06-04 01:47:00,0.78735,0.7875,0.7873,0.7875,42000000.0
2008-06-04 01:48:00,0.7875,0.7875,0.78725,0.7874,76200000.0
2008-06-04 01:49:00,0.7874,0.7874,0.7874,0.7874,29700000.0
2008-06-04 01:50:00,0.7874,0.78745,0.7874,0.78745,46100000.0
2008-06-04 01:51:00,0.78745,0.7875,0.78745,0.78745,12300000.0
2008-06-04 01:52:00,0.78745,0.7875,0.7874,0.78745,40900000.0
2008-06-04 01:53:00,0.78745,0.78745,0.7873,0.7873,50900000.0
2008-06-04 01:54:00,0.7873,0.7874,0.7873,0.7874,38700000.0
2008-06-04 01:55:00,0.7874,0.7875,0.7874,0.7875,5400000.0
2008-06-04 01:56:00,0.7875,0.7875,0.7875,0.7875,1700000.0
2008-06-04 01:57:00,0.7873,0.7875,0.7873,0.7875,4700000.0
2008-06-04 01:58:00,0.78734,0.78734,0.78721,0.78721,22600000.0
2008-06-04 01:59:00,0.7875,0.7875,0.7875,0.7875,400000.0
2008-06-04 02:00:00,0.7875,0.7875,0.7875,0.7875,900000.0
2008-06-04 02:01:00,0.7874,0.78755,0.7874,0.78755,28800000.0
2008-06-04 02:02:00,0.78755,0.78755,0.7873,0.7873,65225000.0
2008-06-04 02:03:00,0.7873,0.7874,0.7873,0.78735,18700000.0
2008-06-04 02:04:00,0.7873,0.7874,0.7873,0.7873,116400000.0
2008-06-04 02:05:00,0.7873,0.7874,0.7873,0.78735,15700000.0
2008-06-04 02:06:00,0.7874,0.7874,0.7873,0.7873,93700000.0
2008-06-04 02:07:00,0.7873,0.78735,0.7873,0.78735,18600000.0
2008-06-04 02:08:00,0.7873,0.78735,0.7873,0.78735,6600000.0
2008-06-04 02:09:00,0.7874,0.7875,0.78735,0.78745,78100000.0
2008-06-04 02:10:00,0.7875,0.7876,0.78745,0.7875,87300000.0
2008-06-04 02:11:00,0.7875,0.7875,0.78745,0.78745,70200000.0
2008-06-04 02:12:00,0.78745,0.78745,0.78735,0.78735,26100000.0
2008-06-04 02:13:00,0.7874,0.7874,0.7873,0.7874,25900000.0
2008-06-04 02:14:00,0.7874,0.7874,0.7872,0.7874,17300000.0
2008-06-04 02:15:00,0.7874,0.7874,0.7874,0.7874,6800000.0
2008-06-04 02:16:00,0.7874,0.7874,0.7874,0.7874,15200000.0
2008-06-04 02:17:00,0.7874,0.7874,0.7874,0.7874,2400000.0
2008-06-04 02:18:00,0.7874,0.7874,0.7874,0.7874,1200000.0
2008-06-04 02:19:00,0.7874,0.7874,0.7874,0.7874,7200000.0
2008-06-04 02:20:00,0.7874,0.7874,0.7874,0.7874,5200000.0
2008-06-04 02:21:00,0.7874,0.7874,0.7874,0.7874,2000000.0
2008-06-04 02:22:00,0.7874,0.7874,0.7874,0.7874,57200000.0
2008-06-04 02:23:00,0.7874,0.7875,0.78735,0.7874,63100000.0
2008-06-04 02:24:00,0.7875,0.7875,0.7873,0.7875,102300000.0
2008-06-04 02:25:00,0.7875,0.7875,0.7875,0.7875,7900000.0
2008-06-04 02:26:00,0.7875,0.7875,0.78735,0.78735,29100000.0
2008-06-04 02:27:00,0.78735,0.7875,0.7873,0.7874,61700000.0
2008-06-04 02:28:00,0.7874,0.7874,0.7873,0.7873,42400000.0
2008-06-04 02:29:00,0.7874,0.7874,0.7873,0.7873,50200000.0
2008-06-04 02:30:00,0.7873,0.7873,0.7872,0.7872,40900000.0
2008-06-04 02:31:00,0.7873,0.7873,0.78725,0.78725,3300000.0
2008-06-04 02:32:00,0.78725,0.78725,0.78725,0.78725,4000000.0
2008-06-04 02:33:00,0.78725,0.78725,0.78725,0.78725,5600000.0
2008-06-04 02:34:00,0.78725,0.78725,0.78725,0.78725,2050000.0
2008-06-04 02:35:00,0.787,0.7871,0.787,0.787,70500000.0
2008-06-04 02:36:00,0.787,0.787,0.787,0.787,1500000.0
2008-06-04 02:37:00,0.787,0.787,0.7869,0.7869,16700000.0
2008-06-04 02:38:00,0.7869,0.7869,0.7869,0.7869,19900000.0
2008-06-04 02:39:00,0.7869,0.7869,0.7869,0.7869,52000000.0
2008-06-04 02:40:00,0.7869,0.787,0.7869,0.7869,80100000.0
2008-06-04 02:41:00,0.7869,0.7869,0.7869,0.7869,25500000.0
2008-06-04 02:42:00,0.7869,0.7869,0.7869,0.7869,28400000.0
2008-06-04 02:43:00,0.7869,0.7869,0.7868,0.7869,12700000.0
2008-06-04 02:44:00,0.7869,0.787,0.7869,0.787,12000000.0
2008-06-04 02:45:00,0.78677,0.78682,0.78666,0.78672,62000000.0
2008-06-04 02:46:00,0.78676,0.78676,0.78665,0.78675,25200000.0
2008-06-04 02:47:00,0.787,0.787,0.787,0.787,2000000.0
2008-06-04 02:48:00,0.787,0.787,0.787,0.787,10000000.0
2008-06-04 02:49:00,0.787,0.7872,0.787,0.7871,35200000.0
2008-06-04 02:50:00,0.7871,0.7871,0.7871,0.7871,2000000.0
2008-06-04 02:51:00,0.7871,0.7871,0.7871,0.7871,52900000.0
2008-06-04 02:52:00,0.7871,0.7871,0.7869,0.7869,51900000.0
2008-06-04 02:53:00,0.787,0.787,0.7869,0.787,44100000.0
2008-06-04 02:54:00,0.787,0.787,0.7868,0.7869,106300000.0
2008-06-04 02:55:00,0.7869,0.7869,0.7867,0.7867,131000000.0
2008-06-04 02:56:00,0.7867,0.7867,0.7867,0.7867,84500000.0
2008-06-04 02:57:00,0.7867,0.7867,0.7867,0.7867,62800000.0
2008-06-04 02:58:00,0.7867,0.7867,0.7867,0.7867,24800000.0
2008-06-04 02:59:00,0.7867,0.7867,0.7867,0.7867,84900000.0
2008-06-04 03:00:00,0.7867,0.7868,0.7867,0.7868,90800000.0
2008-06-04 03:01:00,0.7868,0.7869,0.7868,0.7868,21600000.0
2008-06-04 03:02:00,0.7868,0.7868,0.7867,0.7867,32000000.0
2008-06-04 03:03:00,0.7867,0.7867,0.7867,0.7867,15300000.0
2008-06-04 03:04:00,0.7867,0.7867,0.7867,0.7867,30400000.0
2008-06-04 03:05:00,0.7867,0.7868,0.7867,0.78675,113100000.0
2008-06-04 03:06:00,0.7868,0.7868,0.7867,0.7868,78300000.0
2008-06-04 03:07:00,0.7868,0.787,0.7867,0.7869,119400000.0
2008-06-04 03:08:00,0.7869,0.787,0.7869,0.7869,58600000.0
2008-06-04 03:09:00,0.787,0.7871,0.7869,0.7871,82300000.0
2008-06-04 03:10:00,0.7871,0.7871,0.7869,0.7869,112000000.0
2008-06-04 03:11:00,0.7869,0.7871,0.7869,0.7871,77600000.0
2008-06-04 03:12:00,0.787,0.7871,0.787,0.787,87900000.0
2008-06-04 03:13:00,0.787,0.7871,0.787,0.7871,25500000.0
2008-06-04 03:14:00,0.7871,0.7871,0.7869,0.7869,135600000.0
2008-06-04 03:15:00,0.787,0.7871,0.787,0.787,87100000.0
2008-06-04 03:16:00,0.787,0.7871,0.787,0.7871,70000000.0
2008-06-04 03:17:00,0.7871,0.7871,0.787,0.7871,52000000.0
2008-06-04 03:18:00,0.7871,0.7871,0.787,0.7871,23700000.0
2008-06-04 03:19:00,0.7871,0.7871,0.787,0.7871,87600000.0
2008-06-04 03:20:00,0.7871,0.7871,0.7869,0.787,123500000.0
2008-06-04 03:21:00,0.787,0.7871,0.7869,0.7869,92300000.0
2008-06-04 03:22:00,0.7869,0.787,0.7869,0.787,93100000.0
2008-06-04 03:23:00,0.787,0.787,0.787,0.787,52500000.0
2008-06-04 03:24:00,0.787,0.787,0.787,0.787,16400000.0
2008-06-04 03:25:00,0.787,0.787,0.787,0.787,36500000.0
2008-06-04 03:26:00,0.787,0.787,0.787,0.787,27400000.0
2008-06-04 03:27:00,0.787,0.787,0.787,0.787,2400000.0
2008-06-04 03:28:00,0.787,0.787,0.7869,0.7869,118100000.0
2008-06-04 03:29:00,0.7869,0.7869,0.7869,0.7869,10600000.0
2008-06-04 03:30:00,0.7869,0.7871,0.7869,0.7871,82100000.0
2008-06-04 03:31:00,0.7871,0.7872,0.7871,0.7872,58900000.0
2008-06-04 03:32:00,0.7872,0.7874,0.7872,0.7872,158900000.0
2008-06-04 03:33:00,0.7872,0.7874,0.7872,0.7873,102900000.0
2008-06-04 03:34:00,0.7873,0.7875,0.7872,0.7874,283500000.0
2008-06-04 03:35:00,0.7875,0.7875,0.7874,0.7874,102400000.0
2008-06-04 03:36:00,0.7874,0.7874,0.7872,0.7874,200500000.0
2008-06-04 03:37:00,0.7874,0.7876,0.7874,0.7876,14100000.0
2008-06-04 03:38:00,0.7876,0.7877,0.7875,0.7875,8400000.0
2008-06-04 03:39:00,0.7875,0.7876,0.7875,0.7875,18600000.0
2008-06-04 03:40:00,0.7875,0.7875,0.7873,0.7873,63000000.0
2008-06-04 03:41:00,0.7873,0.7875,0.7872,0.7874,228000000.0
2008-06-04 03:42:00,0.7874,0.7875,0.78735,0.7874,72100000.0
2008-06-04 03:43:00,0.7875,0.7875,0.7872,0.7874,254700000.0
2008-06-04 03:44:00,0.7874,0.7874,0.7873,0.7873,84700000.0
2008-06-04 03:45:00,0.78725,0.7873,0.7872,0.7872,96200000.0
2008-06-04 03:46:00,0.7872,0.7872,0.787,0.787,94900000.0
2008-06-04 03:47:00,0.787,0.787,0.7869,0.787,119200000.0
2008-06-04 03:48:00,0.787,0.787,0.78685,0.78685,149400000.0
2008-06-04 03:49:00,0.7869,0.7869,0.7868,0.78685,33700000.0
2008-06-04 03:50:00,0.7869,0.7869,0.7868,0.7868,30100000.0
2008-06-04 03:51:00,0.7868,0.7868,0.7866,0.7866,148300000.0
2008-06-04 03:52:00,0.7866,0.78675,0.7866,0.78675,19800000.0
2008-06-04 03:53:00,0.78675,0.78675,0.78675,0.78675,14400000.0
2008-06-04 03:54:00,0.78675,0.78675,0.7866,0.7866,25100000.0
2008-06-04 03:55:00,0.7866,0.7866,0.7866,0.7866,81900000.0
2008-06-04 03:56:00,0.7866,0.78665,0.7866,0.7866,152000000.0
2008-06-04 03:57:00,0.7866,0.7866,0.7866,0.7866,53500000.0
2008-06-04 03:58:00,0.7866,0.78665,0.7866,0.7866,102000000.0
2008-06-04 03:59:00,0.78665,0.78665,0.7866,0.7866,51800000.0
2008-06-04 04:00:00,0.7866,0.7867,0.7866,0.7867,37500000.0
2008-06-04 04:01:00,0.7867,0.78675,0.7867,0.78675,16700000.0
2008-06-04 04:02:00,0.78675,0.7868,0.7867,0.7868,12200000.0
2008-06-04 04:03:00,0.7868,0.7868,0.7868,0.7868,2400000.0
2008-06-04 04:04:00,0.7868,0.7868,0.7868,0.7868,5400000.0
2008-06-04 04:05:00,0.7868,0.7869,0.7868,0.7869,10600000.0
2008-06-04 04:06:00,0.7869,0.78695,0.7869,0.78695,13100000.0
2008-06-04 04:07:00,0.78695,0.787,0.78695,0.787,13200000.0
2008-06-04 04:08:00,0.7869,0.787,0.7867,0.7869,101000000.0
2008-06-04 04:09:00,0.7869,0.7869,0.7869,0.7869,3500000.0
2008-06-04 04:10:00,0.7869,0.7869,0.7869,0.7869,77200000.0
2008-06-04 04:11:00,0.7869,0.787,0.7869,0.7869,17400000.0
2008-06-04 04:12:00,0.7869,0.787,0.7868,0.787,73400000.0
2008-06-04 04:13:00,0.787,0.787,0.7866,0.7868,185200000.0
2008-06-04 04:14:00,0.7868,0.7869,0.7868,0.7868,114500000.0
2008-06-04 04:15:00,0.7868,0.7869,0.7868,0.7869,93600000.0
2008-06-04 04:16:00,0.7869,0.7869,0.7869,0.7869,90300000.0
2008-06-04 04:17:00,0.7869,0.7869,0.7868,0.7868,65400000.0
2008-06-04 04:18:00,0.7868,0.7869,0.7868,0.7868,11600000.0
2008-06-04 04:19:00,0.7868,0.7869,0.7868,0.7869,53400000.0
2008-06-04 04:20:00,0.7869,0.787,0.7869,0.787,79700000.0
2008-06-04 04:21:00,0.787,0.7871,0.787,0.7871,82600000.0
2008-06-04 04:22:00,0.787,0.7871,0.787,0.787,75100000.0
2008-06-04 04:23:00,0.787,0.787,0.787,0.787,43100000.0
2008-06-04 04:24:00,0.787,0.787,0.787,0.787,17400000.0
2008-06-04 04:25:00,0.787,0.787,0.7869,0.7869,26100000.0
2008-06-04 04:26:00,0.7869,0.7869,0.7869,0.7869,98500000.0
2008-06-04 04:27:00,0.7869,0.7869,0.7869,0.7869,51300000.0
2008-06-04 04:28:00,0.7869,0.787,0.7869,0.787,34200000.0
2008-06-04 04:29:00,0.787,0.78715,0.787,0.7871,55700000.0
2008-06-04 04:30:00,0.7871,0.7871,0.7871,0.7871,700000.0
2008-06-04 04:31:00,0.7871,0.7871,0.7871,0.7871,6500000.0
2008-06-04 04:32:00,0.7871,0.7871,0.78695,0.78705,15100000.0
2008-06-04 04:33:00,0.7871,0.7871,0.787,0.787,99300000.0
2008-06-04 04:34:00,0.787,0.7872,0.787,0.7871,63900000.0
2008-06-04 04:35:00,0.7871,0.7873,0.7871,0.7873,175800000.0
2008-06-04 04:36:00,0.7873,0.7874,0.7872,0.7873,105400000.0
2008-06-04 04:37:00,0.7873,0.7873,0.78705,0.7872,138100000.0
2008-06-04 04:38:00,0.7872,0.7875,0.7872,0.78735,157800000.0
2008-06-04 04:39:00,0.7874,0.7874,0.7873,0.7873,100300000.0
2008-06-04 04:40:00,0.7873,0.7874,0.7873,0.7873,116900000.0
2008-06-04 04:41:00,0.7873,0.7873,0.7872,0.7873,85300000.0
2008-06-04 04:42:00,0.7873,0.7873,0.7873,0.7873,11800000.0
2008-06-04 04:43:00,0.7873,0.7873,0.7872,0.7872,49900000.0
2008-06-04 04:44:00,0.7872,0.7873,0.78715,0.7873,106000000.0
2008-06-04 04:45:00,0.7873,0.7873,0.7872,0.7873,43800000.0
2008-06-04 04:46:00,0.78725,0.7873,0.78725,0.7873,59100000.0
2008-06-04 04:47:00,0.7873,0.7873,0.7873,0.7873,9600000.0
2008-06-04 04:48:00,0.7873,0.7873,0.7873,0.7873,56000000.0
2008-06-04 04:49:00,0.7873,0.7874,0.7873,0.78735,69400000.0
2008-06-04 04:50:00,0.78735,0.7874,0.78735,0.7874,31400000.0
2008-06-04 04:51:00,0.7874,0.7874,0.7874,0.7874,24600000.0
2008-06-04 04:52:00,0.7874,0.7876,0.7874,0.7876,50600000.0
2008-06-04 04:53:00,0.7876,0.7876,0.7874,0.7874,71200000.0
2008-06-04 04:54:00,0.78745,0.7875,0.7874,0.78745,3700000.0
2008-06-04 04:55:00,0.7874,0.7875,0.7874,0.7875,67700000.0
2008-06-04 04:56:00,0.7875,0.7875,0.7873,0.7873,141400000.0
2008-06-04 04:57:00,0.7873,0.7875,0.7873,0.7875,74300000.0
2008-06-04 04:58:00,0.7875,0.7875,0.7873,0.7873,67600000.0
2008-06-04 04:59:00,0.7873,0.7875,0.7873,0.7875,84900000.0
2008-06-04 05:00:00,0.7875,0.7875,0.7875,0.7875,111300000.0
2008-06-04 05:01:00,0.7875,0.7876,0.7875,0.7876,27200000.0
2008-06-04 05:02:00,0.7876,0.7876,0.78755,0.7876,29200000.0
2008-06-04 05:03:00,0.7876,0.7876,0.78755,0.7876,12400000.0
2008-06-04 05:04:00,0.7876,0.7876,0.7876,0.7876,34600000.0
2008-06-04 05:05:00,0.7876,0.7876,0.7875,0.7875,116400000.0
2008-06-04 05:06:00,0.7875,0.7875,0.7875,0.7875,50800000.0
2008-06-04 05:07:00,0.7876,0.7876,0.7875,0.7876,189800000.0
2008-06-04 05:08:00,0.7876,0.7877,0.7876,0.7877,95900000.0
2008-06-04 05:09:00,0.7877,0.7877,0.7876,0.7876,14100000.0
2008-06-04 05:10:00,0.7876,0.7876,0.78745,0.7875,89100000.0
2008-06-04 05:11:00,0.7875,0.78755,0.7875,0.7875,67200000.0
2008-06-04 05:12:00,0.7875,0.7876,0.7875,0.7875,45000000.0
2008-06-04 05:13:00,0.7875,0.7875,0.7874,0.7875,40600000.0
2008-06-04 05:14:00,0.78755,0.78755,0.7875,0.7875,35600000.0
2008-06-04 05:15:00,0.7875,0.7875,0.7875,0.7875,57100000.0
2008-06-04 05:16:00,0.7875,0.7875,0.7874,0.7875,26300000.0
2008-06-04 05:17:00,0.7874,0.7874,0.7874,0.7874,69100000.0
2008-06-04 05:18:00,0.7874,0.7874,0.7873,0.7874,106800000.0
2008-06-04 05:19:00,0.7874,0.7874,0.7872,0.7872,149600000.0
2008-06-04 05:20:00,0.7872,0.7872,0.7871,0.7872,157200000.0
2008-06-04 05:21:00,0.7873,0.7873,0.7872,0.7872,19000000.0
2008-06-04 05:22:00,0.7872,0.7874,0.7872,0.7873,64700000.0
2008-06-04 05:23:00,0.7873,0.7873,0.7872,0.7873,133600000.0
2008-06-04 05:24:00,0.7873,0.7873,0.7873,0.7873,15300000.0
2008-06-04 05:25:00,0.7873,0.7873,0.7872,0.7873,7300000.0
2008-06-04 05:26:00,0.7873,0.7873,0.7872,0.7872,39700000.0
2008-06-04 05:27:00,0.7872,0.7872,0.7872,0.7872,79400000.0
2008-06-04 05:28:00,0.7872,0.7872,0.7872,0.7872,26500000.0
2008-06-04 05:29:00,0.7872,0.7872,0.7872,0.7872,36500000.0
2008-06-04 05:30:00,0.7872,0.7873,0.7872,0.7873,175600000.0
2008-06-04 05:31:00,0.7873,0.7873,0.7872,0.7872,137800000.0
2008-06-04 05:32:00,0.7872,0.7873,0.7871,0.7871,146700000.0
2008-06-04 05:33:00,0.7871,0.7871,0.787,0.787,123300000.0
2008-06-04 05:34:00,0.787,0.787,0.787,0.787,21000000.0
2008-06-04 05:35:00,0.787,0.7872,0.78695,0.7871,67700000.0
2008-06-04 05:36:00,0.7871,0.7872,0.78705,0.7871,276099999.0
2008-06-04 05:37:00,0.7871,0.7871,0.7871,0.7871,35300000.0
2008-06-04 05:38:00,0.7871,0.7871,0.7871,0.7871,4800000.0
2008-06-04 05:39:00,0.7871,0.7871,0.7871,0.7871,20000000.0
2008-06-04 05:40:00,0.7871,0.78715,0.78695,0.7871,95700000.0
2008-06-04 05:41:00,0.7871,0.7871,0.787,0.787,60500000.0
2008-06-04 05:42:00,0.787,0.787,0.787,0.787,25800000.0
2008-06-04 05:43:00,0.787,0.787,0.787,0.787,9200000.0
2008-06-04 05:44:00,0.787,0.78705,0.787,0.787,29600000.0
2008-06-04 05:45:00,0.787,0.787,0.787,0.787,7300000.0
2008-06-04 05:46:00,0.787,0.7871,0.787,0.787,1200000.0
2008-06-04 05:47:00,0.787,0.787,0.787,0.787,20700000.0
2008-06-04 05:48:00,0.787,0.787,0.7868,0.7868,294600001.0
2008-06-04 05:49:00,0.7868,0.7869,0.7868,0.7869,33200000.0
2008-06-04 05:50:00,0.7869,0.7869,0.7868,0.7869,96600000.0
2008-06-04 05:51:00,0.7869,0.78695,0.7869,0.78695,1000000.0
2008-06-04 05:52:00,0.78695,0.7871,0.78695,0.787,100400000.0
2008-06-04 05:53:00,0.78705,0.7871,0.787,0.7871,36000000.0
2008-06-04 05:54:00,0.7871,0.7871,0.7871,0.7871,33400000.0
2008-06-04 05:55:00,0.7871,0.7871,0.7871,0.7871,49500000.0
2008-06-04 05:56:00,0.7871,0.7871,0.7869,0.7869,120100000.0
2008-06-04 05:57:00,0.7869,0.787,0.7869,0.787,224700000.0
2008-06-04 05:58:00,0.787,0.787,0.7869,0.7869,131500000.0
2008-06-04 05:59:00,0.7869,0.7869,0.7869,0.7869,42300000.0
2008-06-04 06:00:00,0.7869,0.7869,0.7868,0.7868,79700000.0
2008-06-04 06:01:00,0.7868,0.7868,0.7866,0.7867,218300001.0
2008-06-04 06:02:00,0.78665,0.78665,0.7866,0.7866,147500000.0
2008-06-04 06:03:00,0.7866,0.7866,0.7866,0.7866,56000000.0
2008-06-04 06:04:00,0.78665,0.7867,0.78665,0.7867,24900000.0
2008-06-04 06:05:00,0.78675,0.78685,0.78675,0.78685,36100000.0
2008-06-04 06:06:00,0.78685,0.78685,0.7867,0.7868,49000000.0
2008-06-04 06:07:00,0.7868,0.7868,0.7868,0.7868,58300000.0
2008-06-04 06:08:00,0.7868,0.7868,0.78665,0.78665,20300000.0
2008-06-04 06:09:00,0.78665,0.7867,0.78665,0.7867,64400000.0
2008-06-04 06:10:00,0.7867,0.7867,0.7867,0.7867,118600000.0
2008-06-04 06:11:00,0.7867,0.7867,0.7867,0.7867,38600000.0
2008-06-04 06:12:00,0.7867,0.7868,0.7867,0.7868,24600000.0
2008-06-04 06:13:00,0.7868,0.78685,0.7868,0.7868,156100000.0
2008-06-04 06:14:00,0.7868,0.7868,0.7868,0.7868,108800000.0
2008-06-04 06:15:00,0.7868,0.78695,0.7868,0.78695,24200000.0
2008-06-04 06:16:00,0.78695,0.787,0.78695,0.787,4900000.0
2008-06-04 06:17:00,0.787,0.78705,0.787,0.78705,6300000.0
2008-06-04 06:18:00,0.78705,0.7871,0.78685,0.7869,19300000.0
2008-06-04 06:19:00,0.7869,0.787,0.7869,0.787,38700000.0
2008-06-04 06:20:00,0.787,0.7871,0.7869,0.7869,63800000.0
2008-06-04 06:21:00,0.7869,0.787,0.7869,0.78695,58200000.0
2008-06-04 06:22:00,0.78695,0.7871,0.7869,0.787,181700002.0
2008-06-04 06:23:00,0.787,0.787,0.787,0.787,8500000.0
2008-06-04 06:24:00,0.787,0.787,0.787,0.787,3000000.0
2008-06-04 06:25:00,0.787,0.787,0.787,0.787,13800000.0
2008-06-04 06:26:00,0.787,0.7871,0.78695,0.787,70000000.0
2008-06-04 06:27:00,0.787,0.7871,0.787,0.7871,123600000.0
2008-06-04 06:28:00,0.78715,0.7872,0.7871,0.7871,39500000.0
2008-06-04 06:29:00,0.7871,0.7872,0.7871,0.7872,52500000.0
2008-06-04 06:30:00,0.7872,0.7874,0.7872,0.7873,57100000.0
2008-06-04 06:31:00,0.7874,0.7874,0.7873,0.7873,92700000.0
2008-06-04 06:32:00,0.7873,0.7873,0.7873,0.7873,33600000.0
2008-06-04 06:33:00,0.7873,0.7874,0.78725,0.7874,134000000.0
2008-06-04 06:34:00,0.7874,0.7874,0.7873,0.7874,75300000.0
2008-06-04 06:35:00,0.7875,0.7875,0.78745,0.78745,110500000.0
2008-06-04 06:36:00,0.78745,0.7875,0.7874,0.7874,76100000.0
2008-06-04 06:37:00,0.7874,0.7875,0.7874,0.7874,109600000.0
2008-06-04 06:38:00,0.7874,0.7875,0.7874,0.78745,120700000.0
2008-06-04 06:39:00,0.78745,0.78745,0.78735,0.78745,42700000.0
2008-06-04 06:40:00,0.7875,0.7875,0.7874,0.7874,2900000.0
2008-06-04 06:41:00,0.7874,0.7875,0.7874,0.7874,48300000.0
2008-06-04 06:42:00,0.7874,0.7874,0.7874,0.7874,8100000.0
2008-06-04 06:43:00,0.78735,0.78735,0.7873,0.7873,44400000.0
2008-06-04 06:44:00,0.7873,0.7874,0.7873,0.7874,14000000.0
2008-06-04 06:45:00,0.7874,0.7875,0.7874,0.7874,84900000.0
2008-06-04 06:46:00,0.7874,0.7875,0.7874,0.7875,110500000.0
2008-06-04 06:47:00,0.7875,0.7875,0.7874,0.7875,115800000.0
2008-06-04 06:48:00,0.7874,0.7875,0.7874,0.78745,138500001.0
2008-06-04 06:49:00,0.78745,0.7875,0.7874,0.7874,193899999.0
2008-06-04 06:50:00,0.7874,0.7874,0.7874,0.7874,6100000.0
2008-06-04 06:51:00,0.7874,0.7874,0.78735,0.7874,42400000.0
2008-06-04 06:52:00,0.7874,0.7874,0.7874,0.7874,13400000.0
2008-06-04 06:53:00,0.7874,0.7874,0.7873,0.7873,36900000.0
2008-06-04 06:54:00,0.7873,0.78735,0.7873,0.7873,25600000.0
2008-06-04 06:55:00,0.7873,0.7873,0.7873,0.7873,14200000.0
2008-06-04 06:56:00,0.7873,0.7874,0.78725,0.7873,42100000.0
2008-06-04 06:57:00,0.7873,0.7874,0.7872,0.7873,90100000.0
2008-06-04 06:58:00,0.7873,0.7875,0.78725,0.78735,177400001.0
2008-06-04 06:59:00,0.78735,0.7874,0.7873,0.7873,36000000.0
2008-06-04 07:00:00,0.7873,0.7874,0.7873,0.7873,92800000.0
2008-06-04 07:01:00,0.7873,0.7873,0.78725,0.7873,95500000.0
2008-06-04 07:02:00,0.7873,0.7873,0.78685,0.78685,276800000.0
2008-06-04 07:03:00,0.78685,0.7869,0.7866,0.7866,81200000.0
2008-06-04 07:04:00,0.7866,0.7867,0.7866,0.7867,221500000.0
2008-06-04 07:05:00,0.7867,0.7868,0.7867,0.7867,218600000.0
2008-06-04 07:06:00,0.7867,0.787,0.7867,0.78685,179000000.0
2008-06-04 07:07:00,0.7869,0.787,0.78685,0.78685,66400000.0
2008-06-04 07:08:00,0.7868,0.7869,0.7868,0.78685,84200000.0
2008-06-04 07:09:00,0.7868,0.7869,0.7867,0.7868,248800000.0
2008-06-04 07:10:00,0.7868,0.7868,0.7867,0.7868,112000000.0
2008-06-04 07:11:00,0.7868,0.7869,0.7868,0.7869,96400000.0
2008-06-04 07:12:00,0.7869,0.787,0.7869,0.787,89700000.0
2008-06-04 07:13:00,0.787,0.7871,0.787,0.787,130600000.0
2008-06-04 07:14:00,0.787,0.7871,0.787,0.787,109700000.0
2008-06-04 07:15:00,0.787,0.7871,0.787,0.78705,70600000.0
2008-06-04 07:16:00,0.787,0.7871,0.787,0.7871,141200000.0
2008-06-04 07:17:00,0.7871,0.7871,0.78695,0.78695,24000000.0
2008-06-04 07:18:00,0.787,0.787,0.787,0.787,51700000.0
2008-06-04 07:19:00,0.787,0.7871,0.7869,0.7869,141500000.0
2008-06-04 07:20:00,0.7869,0.7869,0.7868,0.7869,108300000.0
2008-06-04 07:21:00,0.7869,0.787,0.7868,0.7869,188200000.0
2008-06-04 07:22:00,0.7869,0.7869,0.7868,0.7869,136900000.0
2008-06-04 07:23:00,0.7869,0.787,0.7869,0.7869,73900000.0
2008-06-04 07:24:00,0.7869,0.7869,0.7869,0.7869,18900000.0
2008-06-04 07:25:00,0.7869,0.7869,0.7868,0.7868,61700000.0
2008-06-04 07:26:00,0.7869,0.7869,0.7869,0.7869,115500000.0
2008-06-04 07:27:00,0.7869,0.7869,0.7868,0.7868,195700000.0
2008-06-04 07:28:00,0.7868,0.7869,0.7868,0.7869,97700000.0
2008-06-04 07:29:00,0.78685,0.7869,0.7868,0.7868,41500000.0
2008-06-04 07:30:00,0.7868,0.7869,0.7868,0.7868,115400000.0
2008-06-04 07:31:00,0.7868,0.78685,0.7868,0.78685,45100000.0
2008-06-04 07:32:00,0.78685,0.7869,0.7867,0.7869,202600000.0
2008-06-04 07:33:00,0.7869,0.7869,0.7867,0.7869,65499999.0
2008-06-04 07:34:00,0.7869,0.787,0.7868,0.7869,36600000.0
2008-06-04 07:35:00,0.7869,0.787,0.78675,0.78685,97200000.0
2008-06-04 07:36:00,0.7868,0.7869,0.7867,0.7869,253500000.0
2008-06-04 07:37:00,0.7869,0.787,0.7869,0.787,199500000.0
2008-06-04 07:38:00,0.787,0.787,0.787,0.787,134500000.0
2008-06-04 07:39:00,0.787,0.7872,0.787,0.7871,59900000.0
2008-06-04 07:40:00,0.7871,0.7873,0.7871,0.7872,251800000.0
2008-06-04 07:41:00,0.7872,0.7876,0.7872,0.78745,301300000.0
2008-06-04 07:42:00,0.7875,0.78765,0.78735,0.7874,197000000.0
2008-06-04 07:43:00,0.7874,0.7877,0.7873,0.7877,215600000.0
2008-06-04 07:44:00,0.7877,0.78775,0.7875,0.7876,97000000.0
2008-06-04 07:45:00,0.7876,0.78775,0.7876,0.7877,49100000.0
2008-06-04 07:46:00,0.7877,0.7877,0.7876,0.7876,93700000.0
2008-06-04 07:47:00,0.7876,0.7877,0.7876,0.7877,64400000.0
2008-06-04 07:48:00,0.7877,0.7877,0.7876,0.78765,14600000.0
2008-06-04 07:49:00,0.78765,0.7877,0.78765,0.7877,34600000.0
2008-06-04 07:50:00,0.7877,0.7877,0.7876,0.7876,9400000.0
2008-06-04 07:51:00,0.7876,0.7876,0.7876,0.7876,17400000.0
2008-06-04 07:52:00,0.7876,0.7877,0.7876,0.7877,72400000.0
2008-06-04 07:53:00,0.7877,0.7877,0.7876,0.7877,76400000.0
2008-06-04 07:54:00,0.7877,0.78775,0.7877,0.7877,37300000.0
2008-06-04 07:55:00,0.7877,0.7878,0.7877,0.7877,136900000.0
2008-06-04 07:56:00,0.7877,0.7878,0.7877,0.7878,89900000.0
2008-06-04 07:57:00,0.7878,0.7878,0.7877,0.7877,14200000.0
2008-06-04 07:58:00,0.7877,0.7878,0.7877,0.78775,43100000.0
2008-06-04 07:59:00,0.7878,0.78785,0.7877,0.7878,95200000.0
2008-06-04 08:00:00,0.7878,0.7878,0.7877,0.7877,29916345.0
2008-06-04 08:01:00,0.7877,0.7878,0.7877,0.7878,6010510.0
2008-06-04 08:02:00,0.7878,0.7878,0.7878,0.7878,983153.0
2008-06-04 08:03:00,0.7878,0.7879,0.7877,0.78785,49209119.0
2008-06-04 08:04:00,0.78785,0.788,0.7878,0.788,77400000.0
2008-06-04 08:05:00,0.788,0.7882,0.788,0.78815,132450000.0
2008-06-04 08:06:00,0.78815,0.7886,0.78815,0.7883,296600000.0
2008-06-04 08:07:00,0.7883,0.7885,0.78805,0.78825,299300000.0
2008-06-04 08:08:00,0.78825,0.7884,0.78815,0.7882,131400000.0
2008-06-04 08:09:00,0.7882,0.7887,0.7882,0.7887,79450000.0
2008-06-04 08:10:00,0.7887,0.78875,0.7883,0.78845,318400000.0
2008-06-04 08:11:00,0.78845,0.7885,0.7883,0.7883,156900000.0
2008-06-04 08:12:00,0.7883,0.7884,0.7883,0.7883,172000000.0
2008-06-04 08:13:00,0.7883,0.7884,0.7883,0.7884,97500000.0
2008-06-04 08:14:00,0.7884,0.7886,0.7884,0.78855,167800000.0
2008-06-04 08:15:00,0.78855,0.7888,0.7885,0.78865,162600000.0
2008-06-04 08:16:00,0.78865,0.7887,0.78835,0.7884,196800000.0
2008-06-04 08:17:00,0.7884,0.78855,0.7883,0.7883,158400000.0
2008-06-04 08:18:00,0.7883,0.7885,0.7883,0.7884,101100000.0
2008-06-04 08:19:00,0.78845,0.78855,0.7884,0.7885,119500000.0
2008-06-04 08:20:00,0.7885,0.7886,0.7885,0.78855,112200000.0
2008-06-04 08:21:00,0.7886,0.78895,0.78855,0.78875,122200000.0
2008-06-04 08:22:00,0.78875,0.78895,0.7887,0.7889,150000000.0
2008-06-04 08:23:00,0.7889,0.78895,0.7886,0.7886,115420000.0
2008-06-04 08:24:00,0.7886,0.78885,0.7886,0.78865,135500000.0
2008-06-04 08:25:00,0.78865,0.7887,0.78855,0.78865,114100000.0
2008-06-04 08:26:00,0.78865,0.78875,0.7884,0.7886,87920000.0
2008-06-04 08:27:00,0.7886,0.7887,0.7884,0.78845,108400000.0
2008-06-04 08:28:00,0.78845,0.7887,0.78845,0.78865,84700000.0
2008-06-04 08:29:00,0.78865,0.7887,0.7885,0.78865,83300000.0
2008-06-04 08:30:00,0.78865,0.78885,0.7885,0.78875,120100000.0
2008-06-04 08:31:00,0.78875,0.78905,0.78865,0.78895,88900000.0
2008-06-04 08:32:00,0.789,0.78905,0.7889,0.789,89300000.0
2008-06-04 08:33:00,0.789,0.7891,0.789,0.78905,66700000.0
2008-06-04 08:34:00,0.78905,0.78905,0.7889,0.7889,89600000.0
2008-06-04 08:35:00,0.7889,0.78895,0.78885,0.7889,79400000.0
2008-06-04 08:36:00,0.78885,0.7889,0.7888,0.78885,43700000.0
2008-06-04 08:37:00,0.78885,0.78895,0.7888,0.7889,152600000.0
2008-06-04 08:38:00,0.7889,0.7889,0.7888,0.78885,106900000.0
2008-06-04 08:39:00,0.78885,0.7889,0.7887,0.7888,105200000.0
2008-06-04 08:40:00,0.7888,0.78885,0.7888,0.78885,49500000.0
2008-06-04 08:41:00,0.78885,0.78885,0.78875,0.7888,82500000.0
2008-06-04 08:42:00,0.7888,0.78885,0.7887,0.7888,62800000.0
2008-06-04 08:43:00,0.7888,0.7888,0.7887,0.78875,37800000.0
2008-06-04 08:44:00,0.78875,0.78885,0.7887,0.7888,49100000.0
2008-06-04 08:45:00,0.78885,0.78885,0.78875,0.7888,80800000.0
2008-06-04 08:46:00,0.78875,0.78875,0.7887,0.7887,94300000.0
2008-06-04 08:47:00,0.7887,0.78885,0.78865,0.78885,149300000.0
2008-06-04 08:48:00,0.7888,0.7888,0.7887,0.78875,60500000.0
2008-06-04 08:49:00,0.78875,0.7888,0.78865,0.78875,40600000.0
2008-06-04 08:50:00,0.78875,0.7888,0.78865,0.7887,42700000.0
2008-06-04 08:51:00,0.78875,0.7888,0.7886,0.78875,53700000.0
2008-06-04 08:52:00,0.78875,0.78875,0.78865,0.7887,31500000.0
2008-06-04 08:53:00,0.7887,0.78875,0.7886,0.78865,34400000.0
2008-06-04 08:54:00,0.78865,0.7889,0.7886,0.78885,67600000.0
2008-06-04 08:55:00,0.78885,0.789,0.7887,0.7889,48600000.0
2008-06-04 08:56:00,0.7889,0.789,0.78885,0.789,30300000.0
2008-06-04 08:57:00,0.789,0.78905,0.7887,0.78885,60300000.0
2008-06-04 08:58:00,0.78885,0.789,0.78885,0.7889,48400000.0
2008-06-04 08:59:00,0.7889,0.7891,0.78885,0.7891,45200000.0
2008-06-04 09:00:00,0.7891,0.78915,0.789,0.78905,42700000.0
2008-06-04 09:01:00,0.7891,0.7891,0.78885,0.7891,50400000.0
2008-06-04 09:02:00,0.7891,0.7893,0.78895,0.789,52000000.0
2008-06-04 09:03:00,0.789,0.7891,0.7889,0.789,39700000.0
2008-06-04 09:04:00,0.78905,0.78905,0.789,0.789,20300000.0
2008-06-04 09:05:00,0.789,0.7891,0.7889,0.78905,33600000.0
2008-06-04 09:06:00,0.78905,0.7891,0.78875,0.7888,50100000.0
2008-06-04 09:07:00,0.7888,0.78885,0.7886,0.78875,55400000.0
2008-06-04 09:08:00,0.78875,0.78895,0.78865,0.78895,50000000.0
2008-06-04 09:09:00,0.78895,0.7891,0.7889,0.789,34100000.0
2008-06-04 09:10:00,0.78895,0.78905,0.78885,0.7889,63100000.0
2008-06-04 09:11:00,0.7889,0.789,0.7889,0.78895,33600000.0
2008-06-04 09:12:00,0.78895,0.7891,0.78895,0.78905,28900000.0
2008-06-04 09:13:00,0.7891,0.7892,0.78905,0.7891,19900000.0
2008-06-04 09:14:00,0.7891,0.78915,0.7891,0.78915,22100000.0
2008-06-04 09:15:00,0.78915,0.78915,0.7888,0.789,57900000.0
2008-06-04 09:16:00,0.78905,0.7891,0.7889,0.78895,41700000.0
2008-06-04 09:17:00,0.78895,0.7893,0.78895,0.7891,73300000.0
2008-06-04 09:18:00,0.7891,0.78935,0.7891,0.78925,48025000.0
2008-06-04 09:19:00,0.78925,0.78925,0.78905,0.78915,41400000.0
2008-06-04 09:20:00,0.78915,0.7892,0.7889,0.789,40800000.0
2008-06-04 09:21:00,0.789,0.78925,0.789,0.7892,59400000.0
2008-06-04 09:22:00,0.7892,0.78925,0.7891,0.78915,33200000.0
2008-06-04 09:23:00,0.78915,0.7892,0.78905,0.7892,60100000.0
2008-06-04 09:24:00,0.78925,0.7893,0.7892,0.78925,26200000.0
2008-06-04 09:25:00,0.7893,0.7894,0.78925,0.7894,45600000.0
2008-06-04 09:26:00,0.7894,0.7894,0.78935,0.78935,18300000.0
2008-06-04 09:27:00,0.78935,0.7894,0.7892,0.7892,32800000.0
2008-06-04 09:28:00,0.78925,0.78935,0.7891,0.7891,57700000.0
2008-06-04 09:29:00,0.7891,0.78915,0.78905,0.7891,43500000.0
2008-06-04 09:30:00,0.78905,0.78925,0.789,0.78905,49200000.0
2008-06-04 09:31:00,0.7891,0.7894,0.78905,0.78935,61400000.0
2008-06-04 09:32:00,0.78935,0.7894,0.78915,0.7893,77100000.0
2008-06-04 09:33:00,0.7893,0.78935,0.789,0.78915,70800000.0
2008-06-04 09:34:00,0.78915,0.7893,0.7891,0.78925,45900000.0
2008-06-04 09:35:00,0.7893,0.7894,0.7892,0.78935,60400000.0
2008-06-04 09:36:00,0.7893,0.7894,0.78915,0.78925,55800000.0
2008-06-04 09:37:00,0.78925,0.78935,0.7892,0.78925,52300000.0
2008-06-04 09:38:00,0.7893,0.78935,0.7892,0.78925,47400000.0
2008-06-04 09:39:00,0.78925,0.7893,0.7892,0.78925,34300000.0
2008-06-04 09:40:00,0.7893,0.7893,0.7892,0.78925,33200000.0
2008-06-04 09:41:00,0.78925,0.78955,0.78925,0.78935,42000000.0
2008-06-04 09:42:00,0.78935,0.78935,0.7893,0.78935,22900000.0
2008-06-04 09:43:00,0.78935,0.78955,0.78935,0.7895,35100000.0
2008-06-04 09:44:00,0.78945,0.78965,0.78945,0.7896,27600000.0
2008-06-04 09:45:00,0.7896,0.7897,0.7896,0.7896,27100000.0
2008-06-04 09:46:00,0.78965,0.78975,0.7896,0.7896,39200000.0
2008-06-04 09:47:00,0.7896,0.78965,0.78955,0.78955,31600000.0
2008-06-04 09:48:00,0.78955,0.78955,0.7895,0.7895,15600000.0
2008-06-04 09:49:00,0.78955,0.78965,0.7895,0.7895,48700000.0
2008-06-04 09:50:00,0.78955,0.78955,0.78935,0.7894,44900000.0
2008-06-04 09:51:00,0.7894,0.7894,0.789,0.78905,53900000.0
2008-06-04 09:52:00,0.78905,0.78905,0.78885,0.78895,40100000.0
2008-06-04 09:53:00,0.789,0.7892,0.7889,0.78895,57700000.0
2008-06-04 09:54:00,0.78895,0.7891,0.7889,0.78895,29000000.0
2008-06-04 09:55:00,0.789,0.7891,0.78895,0.78905,33500000.0
2008-06-04 09:56:00,0.789,0.7893,0.789,0.7892,40500000.0
2008-06-04 09:57:00,0.7892,0.7892,0.789,0.7891,32400000.0
2008-06-04 09:58:00,0.7891,0.7893,0.78905,0.7891,31600000.0
2008-06-04 09:59:00,0.78915,0.7892,0.78905,0.78915,40800000.0
2008-06-04 10:00:00,0.7891,0.7892,0.78905,0.78905,19400000.0
2008-06-04 10:01:00,0.78905,0.78915,0.789,0.78905,20100000.0
2008-06-04 10:02:00,0.78905,0.7891,0.789,0.789,16200000.0
2008-06-04 10:03:00,0.789,0.78915,0.789,0.78915,15400000.0
2008-06-04 10:04:00,0.78915,0.78935,0.78915,0.7893,28100000.0
2008-06-04 10:05:00,0.7893,0.7894,0.7893,0.7894,22400000.0
2008-06-04 10:06:00,0.7894,0.78945,0.7893,0.7894,15700000.0
2008-06-04 10:07:00,0.7894,0.78945,0.78935,0.7894,13800000.0
2008-06-04 10:08:00,0.7894,0.78945,0.7894,0.78945,10300000.0
2008-06-04 10:09:00,0.78945,0.78975,0.78945,0.78975,25600000.0
2008-06-04 10:10:00,0.78975,0.78975,0.78945,0.78955,41600000.0
2008-06-04 10:11:00,0.7896,0.7896,0.7894,0.7894,34900000.0
2008-06-04 10:12:00,0.7894,0.78945,0.78935,0.78935,12900000.0
2008-06-04 10:13:00,0.7894,0.7894,0.78935,0.78935,13100000.0
2008-06-04 10:14:00,0.78935,0.7894,0.78925,0.7893,31500000.0
2008-06-04 10:15:00,0.78935,0.7895,0.7893,0.7895,40200000.0
2008-06-04 10:16:00,0.7895,0.78955,0.78945,0.78945,14100000.0
2008-06-04 10:17:00,0.7895,0.78955,0.78945,0.78945,26400000.0
2008-06-04 10:18:00,0.78945,0.78955,0.78945,0.7895,25600000.0
2008-06-04 10:19:00,0.78955,0.7896,0.7895,0.78955,37800000.0
2008-06-04 10:20:00,0.78955,0.7896,0.7895,0.78955,18200000.0
2008-06-04 10:21:00,0.7896,0.78965,0.78955,0.7896,11300000.0
2008-06-04 10:22:00,0.7896,0.7896,0.78955,0.7896,15300000.0
2008-06-04 10:23:00,0.7896,0.78995,0.7896,0.78995,38700000.0
2008-06-04 10:24:00,0.7899,0.7903,0.7899,0.79025,45525000.0
2008-06-04 10:25:00,0.7903,0.7904,0.79005,0.7901,67100000.0
2008-06-04 10:26:00,0.7901,0.7903,0.78995,0.7903,65100000.0
2008-06-04 10:27:00,0.7903,0.7903,0.79005,0.79015,74500000.0
2008-06-04 10:28:00,0.7902,0.7907,0.7902,0.7904,48400000.0
2008-06-04 10:29:00,0.7904,0.79045,0.7901,0.7901,39400000.0
2008-06-04 10:30:00,0.79055,0.7917,0.79055,0.7915,139000000.0
2008-06-04 10:31:00,0.79145,0.79145,0.7911,0.79125,54300000.0
2008-06-04 10:32:00,0.79125,0.7913,0.7911,0.7912,57700000.0
2008-06-04 10:33:00,0.7912,0.79125,0.79105,0.79115,53000000.0
2008-06-04 10:34:00,0.79115,0.7913,0.791,0.79115,49300000.0
2008-06-04 10:35:00,0.79115,0.7916,0.79115,0.79155,72300000.0
2008-06-04 10:36:00,0.7915,0.7915,0.79115,0.7912,79700000.0
2008-06-04 10:37:00,0.7912,0.7912,0.79095,0.7911,60700000.0
2008-06-04 10:38:00,0.7911,0.79115,0.79085,0.7909,45100000.0
2008-06-04 10:39:00,0.7909,0.7909,0.7906,0.7907,54700000.0
2008-06-04 10:40:00,0.7907,0.7908,0.79055,0.7907,26900000.0
2008-06-04 10:41:00,0.7907,0.7908,0.79065,0.79065,40200000.0
2008-06-04 10:42:00,0.79065,0.7907,0.79045,0.7906,16800000.0
2008-06-04 10:43:00,0.7906,0.7906,0.79025,0.7905,52200000.0
2008-06-04 10:44:00,0.7905,0.7907,0.79045,0.7906,29300000.0
2008-06-04 10:45:00,0.79065,0.7907,0.7906,0.7906,34200000.0
2008-06-04 10:46:00,0.79065,0.7907,0.79055,0.79065,31400000.0
2008-06-04 10:47:00,0.7906,0.79095,0.7906,0.79095,36400000.0
2008-06-04 10:48:00,0.79095,0.79105,0.7909,0.791,22400000.0
2008-06-04 10:49:00,0.791,0.791,0.79085,0.7909,10000000.0
2008-06-04 10:50:00,0.79095,0.791,0.7908,0.7908,15800000.0
2008-06-04 10:51:00,0.7908,0.7909,0.7908,0.7909,65800000.0
2008-06-04 10:52:00,0.7909,0.79105,0.7908,0.79105,27100000.0
2008-06-04 10:53:00,0.79105,0.7912,0.7908,0.7908,32200000.0
2008-06-04 10:54:00,0.7908,0.7911,0.7908,0.791,23700000.0
2008-06-04 10:55:00,0.79105,0.79115,0.7908,0.7909,51800000.0
2008-06-04 10:56:00,0.7909,0.7909,0.7906,0.7906,25900000.0
2008-06-04 10:57:00,0.7906,0.7907,0.7904,0.79065,42224967.0
2008-06-04 10:58:00,0.7907,0.79075,0.7906,0.7906,17900000.0
2008-06-04 10:59:00,0.7906,0.79065,0.7903,0.7903,30200000.0
2008-06-04 11:00:00,0.7904,0.7904,0.7899,0.7901,84300000.0
2008-06-04 11:01:00,0.7901,0.7904,0.7901,0.7902,61600000.0
2008-06-04 11:02:00,0.79025,0.7907,0.7902,0.79055,55300000.0
2008-06-04 11:03:00,0.79055,0.7908,0.7905,0.7907,63700000.0
2008-06-04 11:04:00,0.7907,0.7907,0.79045,0.79055,53300000.0
2008-06-04 11:05:00,0.79055,0.7906,0.79035,0.7904,43600000.0
2008-06-04 11:06:00,0.7904,0.7905,0.7903,0.7904,48000000.0
2008-06-04 11:07:00,0.7904,0.7907,0.7903,0.7907,37300000.0
2008-06-04 11:08:00,0.7907,0.7908,0.79055,0.79055,35100000.0
2008-06-04 11:09:00,0.79055,0.7906,0.7904,0.79045,46000000.0
2008-06-04 11:10:00,0.7905,0.7905,0.7904,0.7904,44800000.0
2008-06-04 11:11:00,0.7904,0.7905,0.7904,0.7904,28400000.0
2008-06-04 11:12:00,0.7904,0.7905,0.7904,0.79045,13975000.0
2008-06-04 11:13:00,0.79045,0.79045,0.79015,0.7903,42825000.0
2008-06-04 11:14:00,0.7903,0.7905,0.7903,0.7905,49500000.0
2008-06-04 11:15:00,0.7905,0.79065,0.7905,0.7906,33400000.0
2008-06-04 11:16:00,0.7906,0.7907,0.7905,0.7906,56600000.0
2008-06-04 11:17:00,0.7906,0.7906,0.7904,0.7904,44100000.0
2008-06-04 11:18:00,0.7904,0.7905,0.7903,0.7905,41300000.0
2008-06-04 11:19:00,0.7905,0.7905,0.7903,0.79035,22700000.0
2008-06-04 11:20:00,0.7903,0.79035,0.7903,0.79035,9200000.0
2008-06-04 11:21:00,0.79035,0.7905,0.79035,0.79045,29600000.0
2008-06-04 11:22:00,0.79045,0.79055,0.79045,0.79055,36600000.0
2008-06-04 11:23:00,0.79055,0.79055,0.7905,0.7905,13800000.0
2008-06-04 11:24:00,0.7905,0.7906,0.7905,0.79055,29600000.0
2008-06-04 11:25:00,0.7906,0.7906,0.7905,0.7905,23300000.0
2008-06-04 11:26:00,0.7905,0.79055,0.7905,0.7905,23300000.0
2008-06-04 11:27:00,0.7905,0.7906,0.7905,0.7906,14800000.0
2008-06-04 11:28:00,0.7906,0.7907,0.7906,0.79065,41000000.0
2008-06-04 11:29:00,0.79065,0.7907,0.7906,0.7906,19100000.0
2008-06-04 11:30:00,0.7906,0.79065,0.79055,0.79055,22200000.0
2008-06-04 11:31:00,0.79055,0.79055,0.7904,0.79045,53300000.0
2008-06-04 11:32:00,0.7904,0.79055,0.79035,0.79035,28600000.0
2008-06-04 11:33:00,0.79035,0.7904,0.79035,0.7904,11800000.0
2008-06-04 11:34:00,0.7904,0.7904,0.7903,0.79035,31500000.0
2008-06-04 11:35:00,0.7904,0.7904,0.79035,0.79035,23100000.0
2008-06-04 11:36:00,0.79035,0.7905,0.7903,0.79045,25500000.0
2008-06-04 11:37:00,0.79045,0.7907,0.79045,0.7906,65900000.0
2008-06-04 11:38:00,0.7906,0.7907,0.7906,0.7907,25300000.0
2008-06-04 11:39:00,0.7907,0.7907,0.79055,0.79055,26500000.0
2008-06-04 11:40:00,0.79055,0.79065,0.79055,0.7906,22400000.0
2008-06-04 11:41:00,0.7906,0.7907,0.79055,0.79065,37700000.0
2008-06-04 11:42:00,0.79065,0.79075,0.7906,0.7907,38700000.0
2008-06-04 11:43:00,0.7907,0.7908,0.79065,0.7908,31600000.0
2008-06-04 11:44:00,0.7908,0.7908,0.7907,0.7907,10400000.0
2008-06-04 11:45:00,0.7907,0.79105,0.79065,0.79085,47600000.0
2008-06-04 11:46:00,0.79085,0.7909,0.79085,0.7909,8400000.0
2008-06-04 11:47:00,0.7909,0.79095,0.79075,0.7908,35200000.0
2008-06-04 11:48:00,0.7908,0.7908,0.79065,0.7907,65700000.0
2008-06-04 11:49:00,0.7907,0.7908,0.79065,0.7908,43500000.0
2008-06-04 11:50:00,0.79075,0.7908,0.79065,0.7907,43700000.0
2008-06-04 11:51:00,0.7907,0.7907,0.7906,0.7907,24800000.0
2008-06-04 11:52:00,0.7907,0.79075,0.79065,0.7907,22100000.0
2008-06-04 11:53:00,0.7906,0.7907,0.7906,0.7907,32200000.0
2008-06-04 11:54:00,0.7907,0.7908,0.7907,0.7908,21000000.0
2008-06-04 11:55:00,0.7908,0.7908,0.7905,0.7905,29200000.0
2008-06-04 11:56:00,0.79055,0.79065,0.7905,0.7906,19200000.0
2008-06-04 11:57:00,0.79055,0.7906,0.79055,0.79055,28500000.0
2008-06-04 11:58:00,0.79055,0.7907,0.79055,0.7907,34100000.0
2008-06-04 11:59:00,0.7907,0.7907,0.7905,0.7906,24000000.0
2008-06-04 12:00:00,0.7906,0.7906,0.7904,0.79045,23100000.0
2008-06-04 12:01:00,0.79045,0.79045,0.7904,0.7904,17000000.0
2008-06-04 12:02:00,0.7904,0.7906,0.7904,0.79055,28800000.0
2008-06-04 12:03:00,0.79055,0.7906,0.7904,0.7904,17400000.0
2008-06-04 12:04:00,0.79045,0.7905,0.7903,0.79035,31600000.0
2008-06-04 12:05:00,0.79035,0.79045,0.7903,0.7904,16700000.0
2008-06-04 12:06:00,0.7904,0.79045,0.7903,0.7903,20000000.0
2008-06-04 12:07:00,0.7903,0.79045,0.7903,0.79045,17400000.0
2008-06-04 12:08:00,0.7904,0.7905,0.7903,0.7905,17400000.0
2008-06-04 12:09:00,0.7905,0.7906,0.7904,0.7906,33800000.0
2008-06-04 12:10:00,0.7906,0.79065,0.7904,0.7905,35700000.0
2008-06-04 12:11:00,0.7905,0.79075,0.7905,0.79075,28700000.0
2008-06-04 12:12:00,0.79075,0.791,0.79075,0.791,34400000.0
2008-06-04 12:13:00,0.791,0.7911,0.7908,0.7908,28700000.0
2008-06-04 12:14:00,0.7908,0.79085,0.79075,0.7908,31100000.0
2008-06-04 12:15:00,0.7908,0.79095,0.79075,0.79095,38600000.0
2008-06-04 12:16:00,0.79095,0.7911,0.7909,0.79095,41800000.0
2008-06-04 12:17:00,0.791,0.791,0.7909,0.791,15300000.0
2008-06-04 12:18:00,0.791,0.791,0.79095,0.79095,8200000.0
2008-06-04 12:19:00,0.79095,0.79095,0.7909,0.79095,7200000.0
2008-06-04 12:20:00,0.7909,0.791,0.7908,0.7908,20900000.0
2008-06-04 12:21:00,0.79085,0.79085,0.79075,0.79075,16700000.0
2008-06-04 12:22:00,0.79075,0.79085,0.79075,0.79085,15000000.0
2008-06-04 12:23:00,0.79085,0.7909,0.79075,0.79075,12000000.0
2008-06-04 12:24:00,0.79075,0.79075,0.7907,0.79075,11300000.0
2008-06-04 12:25:00,0.79075,0.79085,0.79075,0.79075,10200000.0
2008-06-04 12:26:00,0.7907,0.7907,0.79065,0.7907,8000000.0
2008-06-04 12:27:00,0.7907,0.7907,0.7906,0.7906,9300000.0
2008-06-04 12:28:00,0.7906,0.7906,0.7905,0.7906,17000000.0
2008-06-04 12:29:00,0.7906,0.79065,0.7906,0.7906,17100000.0
2008-06-04 12:30:00,0.7906,0.79065,0.79055,0.7906,30100000.0
2008-06-04 12:31:00,0.7906,0.79065,0.79055,0.79065,9500000.0
2008-06-04 12:32:00,0.7907,0.7907,0.7906,0.79065,20500000.0
2008-06-04 12:33:00,0.79065,0.7907,0.79065,0.7907,14400000.0
2008-06-04 12:34:00,0.7907,0.7907,0.7907,0.7907,16100000.0
2008-06-04 12:35:00,0.7907,0.79085,0.7907,0.7908,12200000.0
2008-06-04 12:36:00,0.79085,0.791,0.7908,0.791,19600000.0
2008-06-04 12:37:00,0.791,0.791,0.79085,0.7909,16300000.0
2008-06-04 12:38:00,0.79095,0.79115,0.79095,0.79095,33100000.0
2008-06-04 12:39:00,0.79095,0.79095,0.79075,0.79075,20800000.0
2008-06-04 12:40:00,0.79075,0.791,0.79075,0.7909,37000000.0
2008-06-04 12:41:00,0.79095,0.79115,0.7909,0.79095,52300000.0
2008-06-04 12:42:00,0.79095,0.7911,0.79095,0.7911,17800000.0
2008-06-04 12:43:00,0.7911,0.7911,0.79105,0.7911,17800000.0
2008-06-04 12:44:00,0.7911,0.7911,0.79085,0.7909,28800000.0
2008-06-04 12:45:00,0.79085,0.7909,0.7908,0.7908,10400000.0
2008-06-04 12:46:00,0.79085,0.79085,0.79085,0.79085,4500000.0
2008-06-04 12:47:00,0.79085,0.79085,0.79085,0.79085,11700000.0
2008-06-04 12:48:00,0.79085,0.7909,0.7908,0.7909,6000000.0
2008-06-04 12:49:00,0.7909,0.79095,0.79085,0.7909,24250000.0
2008-06-04 12:50:00,0.79095,0.791,0.7908,0.79085,51300000.0
2008-06-04 12:51:00,0.7908,0.79085,0.7905,0.7905,53700000.0
2008-06-04 12:52:00,0.7905,0.7907,0.7904,0.7907,40400000.0
2008-06-04 12:53:00,0.79065,0.79085,0.7906,0.7908,30200000.0
2008-06-04 12:54:00,0.7908,0.79085,0.7908,0.7908,23900000.0
2008-06-04 12:55:00,0.7908,0.7909,0.7907,0.7908,37300000.0
2008-06-04 12:56:00,0.79085,0.79085,0.7907,0.79075,29300000.0
2008-06-04 12:57:00,0.79075,0.79075,0.7902,0.7902,34000000.0
2008-06-04 12:58:00,0.7902,0.79025,0.79005,0.79025,39700000.0
2008-06-04 12:59:00,0.7903,0.7904,0.7902,0.7903,29800000.0
2008-06-04 13:00:00,0.7903,0.7907,0.7903,0.79055,46900000.0
2008-06-04 13:01:00,0.79055,0.79075,0.7905,0.79075,27700000.0
2008-06-04 13:02:00,0.79075,0.7908,0.79075,0.7908,13600000.0
2008-06-04 13:03:00,0.79075,0.79075,0.79055,0.7906,27200000.0
2008-06-04 13:04:00,0.7906,0.7906,0.7904,0.79055,36300000.0
2008-06-04 13:05:00,0.79055,0.7906,0.79035,0.7904,36700000.0
2008-06-04 13:06:00,0.7904,0.79045,0.7902,0.7903,33500000.0
2008-06-04 13:07:00,0.79025,0.79025,0.79005,0.79015,36000000.0
2008-06-04 13:08:00,0.79015,0.79025,0.79015,0.79025,20000000.0
2008-06-04 13:09:00,0.7903,0.7903,0.7902,0.7902,20600000.0
2008-06-04 13:10:00,0.7902,0.7903,0.7902,0.79025,28400000.0
2008-06-04 13:11:00,0.79025,0.79035,0.7902,0.79025,47700000.0
2008-06-04 13:12:00,0.7902,0.79025,0.7902,0.7902,27200000.0
2008-06-04 13:13:00,0.7902,0.7902,0.79005,0.7901,19900000.0
2008-06-04 13:14:00,0.7901,0.79015,0.79005,0.79005,21900000.0
2008-06-04 13:15:00,0.79005,0.7901,0.79,0.79005,25500000.0
2008-06-04 13:16:00,0.79005,0.79015,0.79,0.79005,37100000.0
2008-06-04 13:17:00,0.79005,0.79005,0.79,0.79005,11600000.0
2008-06-04 13:18:00,0.79005,0.79015,0.79,0.79015,15100000.0
2008-06-04 13:19:00,0.7901,0.79025,0.7901,0.7902,39600000.0
2008-06-04 13:20:00,0.7902,0.79035,0.79015,0.79035,16100000.0
2008-06-04 13:21:00,0.79035,0.7904,0.7903,0.7904,26400000.0
2008-06-04 13:22:00,0.7904,0.7904,0.7903,0.79035,25500000.0
2008-06-04 13:23:00,0.79035,0.7904,0.7903,0.79035,22100000.0
2008-06-04 13:24:00,0.79035,0.7905,0.79035,0.7905,18000000.0
2008-06-04 13:25:00,0.7906,0.7907,0.7904,0.7906,42800000.0
2008-06-04 13:26:00,0.7906,0.79065,0.79045,0.7905,35800000.0
2008-06-04 13:27:00,0.79045,0.79055,0.79045,0.7905,18600000.0
2008-06-04 13:28:00,0.7905,0.79055,0.7904,0.7905,43700000.0
2008-06-04 13:29:00,0.7905,0.79065,0.7905,0.79065,18500000.0
2008-06-04 13:30:00,0.7906,0.79065,0.79055,0.79055,27200000.0
2008-06-04 13:31:00,0.7906,0.79065,0.79055,0.79055,27700000.0
2008-06-04 13:32:00,0.79055,0.7906,0.79045,0.79055,22600000.0
2008-06-04 13:33:00,0.79055,0.79065,0.79055,0.7906,20000000.0
2008-06-04 13:34:00,0.7906,0.7907,0.7906,0.7907,13300000.0
2008-06-04 13:35:00,0.79065,0.79075,0.79065,0.79065,30900000.0
2008-06-04 13:36:00,0.79065,0.7907,0.79065,0.7907,11900000.0
2008-06-04 13:37:00,0.7907,0.7907,0.79065,0.79065,8600000.0
2008-06-04 13:38:00,0.79065,0.79065,0.7906,0.79065,12000000.0
2008-06-04 13:39:00,0.79065,0.7909,0.79065,0.7908,46400000.0
2008-06-04 13:40:00,0.7908,0.79085,0.7906,0.7906,39200000.0
2008-06-04 13:41:00,0.7906,0.7906,0.7905,0.79055,36300000.0
2008-06-04 13:42:00,0.7905,0.7906,0.7904,0.7904,33700000.0
2008-06-04 13:43:00,0.7904,0.79075,0.79035,0.79035,54200000.0
2008-06-04 13:44:00,0.7904,0.7904,0.7903,0.7903,18100000.0
2008-06-04 13:45:00,0.7903,0.7903,0.7902,0.7902,31700000.0
2008-06-04 13:46:00,0.7902,0.7903,0.7902,0.7903,22200000.0
2008-06-04 13:47:00,0.79035,0.79035,0.7903,0.79035,7400000.0
2008-06-04 13:48:00,0.7903,0.7904,0.7903,0.7903,18400000.0
2008-06-04 13:49:00,0.7903,0.79035,0.7903,0.79035,26700000.0
2008-06-04 13:50:00,0.79035,0.79035,0.7903,0.7903,22400000.0
2008-06-04 13:51:00,0.7903,0.7903,0.79015,0.7902,26500000.0
2008-06-04 13:52:00,0.7902,0.7903,0.79015,0.7903,35900000.0
2008-06-04 13:53:00,0.7903,0.7904,0.7903,0.79035,20500000.0
2008-06-04 13:54:00,0.79035,0.7904,0.79035,0.7904,6400000.0
2008-06-04 13:55:00,0.7904,0.7904,0.79035,0.79035,22700000.0
2008-06-04 13:56:00,0.7904,0.79045,0.79035,0.79045,26900000.0
2008-06-04 13:57:00,0.79045,0.7905,0.7904,0.7905,14200000.0
2008-06-04 13:58:00,0.7905,0.7905,0.7904,0.7904,13400000.0
2008-06-04 13:59:00,0.7904,0.7904,0.7904,0.7904,13400000.0
2008-06-04 14:00:00,0.7904,0.79065,0.7904,0.79055,39600000.0
2008-06-04 14:01:00,0.79055,0.7906,0.7905,0.79055,45800000.0
2008-06-04 14:02:00,0.79055,0.79065,0.79055,0.79065,29200000.0
2008-06-04 14:03:00,0.79065,0.7907,0.7906,0.7906,32200000.0
2008-06-04 14:04:00,0.79065,0.7907,0.7906,0.7906,40300000.0
2008-06-04 14:05:00,0.7906,0.79065,0.79045,0.7906,49200000.0
2008-06-04 14:06:00,0.7906,0.7906,0.79045,0.7905,27900000.0
2008-06-04 14:07:00,0.7905,0.7905,0.79045,0.79045,19300000.0
2008-06-04 14:08:00,0.79045,0.7905,0.79045,0.79045,5700000.0
2008-06-04 14:09:00,0.79045,0.79045,0.7904,0.7904,14800000.0
2008-06-04 14:10:00,0.79035,0.7904,0.79025,0.79025,12500000.0
2008-06-04 14:11:00,0.79025,0.7905,0.79015,0.7905,24300000.0
2008-06-04 14:12:00,0.79045,0.7905,0.7904,0.7905,19600000.0
2008-06-04 14:13:00,0.7905,0.7905,0.7902,0.79025,27100000.0
2008-06-04 14:14:00,0.7902,0.7905,0.7902,0.7904,83100000.0
2008-06-04 14:15:00,0.7904,0.7905,0.7898,0.7902,127000000.0
2008-06-04 14:16:00,0.7902,0.7903,0.79,0.79005,58000000.0
2008-06-04 14:17:00,0.79005,0.79015,0.78995,0.79,65200000.0
2008-06-04 14:18:00,0.79,0.79,0.78975,0.78985,54000000.0
2008-06-04 14:19:00,0.78985,0.7901,0.7897,0.79,73300000.0
2008-06-04 14:20:00,0.79,0.79005,0.7896,0.7898,94200000.0
2008-06-04 14:21:00,0.7898,0.7898,0.7896,0.78965,55300000.0
2008-06-04 14:22:00,0.78965,0.78975,0.78955,0.7896,77500000.0
2008-06-04 14:23:00,0.7896,0.7898,0.7896,0.7898,34500000.0
2008-06-04 14:24:00,0.7898,0.7899,0.7897,0.7898,26500000.0
2008-06-04 14:25:00,0.7898,0.7898,0.7897,0.7897,51000000.0
2008-06-04 14:26:00,0.78975,0.7899,0.7897,0.7899,41600000.0
2008-06-04 14:27:00,0.78985,0.79005,0.78985,0.79005,25300000.0
2008-06-04 14:28:00,0.79005,0.79005,0.78985,0.7899,29600000.0
2008-06-04 14:29:00,0.78985,0.78995,0.78985,0.78985,28000000.0
2008-06-04 14:30:00,0.78985,0.78995,0.78975,0.7899,62600000.0
2008-06-04 14:31:00,0.7899,0.78995,0.7898,0.7898,65000000.0
2008-06-04 14:32:00,0.7898,0.79005,0.7898,0.79,53400000.0
2008-06-04 14:33:00,0.79,0.79005,0.78985,0.78985,37500000.0
2008-06-04 14:34:00,0.78985,0.78995,0.78985,0.78985,62600000.0
2008-06-04 14:35:00,0.78985,0.79005,0.78985,0.79,30900000.0
2008-06-04 14:36:00,0.79,0.79005,0.78995,0.79005,38000000.0
2008-06-04 14:37:00,0.79,0.79015,0.79,0.7901,27800000.0
2008-06-04 14:38:00,0.7901,0.79015,0.79005,0.79015,26800000.0
2008-06-04 14:39:00,0.7902,0.7907,0.79015,0.79065,76100000.0
2008-06-04 14:40:00,0.7907,0.79075,0.7906,0.79065,66200000.0
2008-06-04 14:41:00,0.7907,0.79075,0.7906,0.7907,42400000.0
2008-06-04 14:42:00,0.7907,0.79075,0.79065,0.7907,36800000.0
2008-06-04 14:43:00,0.7907,0.79075,0.7907,0.79075,37400000.0
2008-06-04 14:44:00,0.79075,0.7909,0.7907,0.79085,63800000.0
2008-06-04 14:45:00,0.79085,0.79085,0.79075,0.7908,55700000.0
2008-06-04 14:46:00,0.7908,0.7908,0.7908,0.7908,31300000.0
2008-06-04 14:47:00,0.7908,0.7908,0.7907,0.79075,29500000.0
2008-06-04 14:48:00,0.79075,0.79075,0.7907,0.79075,27800000.0
2008-06-04 14:49:00,0.79075,0.79075,0.7906,0.7906,22800000.0
2008-06-04 14:50:00,0.7906,0.79075,0.7906,0.7907,38100000.0
2008-06-04 14:51:00,0.7907,0.7908,0.7906,0.7906,58300000.0
2008-06-04 14:52:00,0.7906,0.79075,0.7906,0.7907,42900000.0
2008-06-04 14:53:00,0.7907,0.7908,0.7907,0.79075,60500000.0
2008-06-04 14:54:00,0.79075,0.79085,0.79075,0.7908,58900000.0
2008-06-04 14:55:00,0.7908,0.791,0.79075,0.7908,72500000.0
2008-06-04 14:56:00,0.79085,0.79085,0.7907,0.7908,43500000.0
2008-06-04 14:57:00,0.7907,0.79085,0.79065,0.79075,57700000.0
2008-06-04 14:58:00,0.79075,0.7909,0.7907,0.79075,43000000.0
2008-06-04 14:59:00,0.79075,0.7909,0.79065,0.79065,59700000.0
2008-06-04 15:00:00,0.79065,0.7907,0.7906,0.79065,52900000.0
2008-06-04 15:01:00,0.7906,0.7906,0.7904,0.7906,54900000.0
2008-06-04 15:02:00,0.7906,0.7906,0.79045,0.79055,67100000.0
2008-06-04 15:03:00,0.7906,0.79065,0.7905,0.7906,30525000.0
2008-06-04 15:04:00,0.7906,0.79065,0.79055,0.79065,35400000.0
2008-06-04 15:05:00,0.79065,0.79065,0.79055,0.79065,51000000.0
2008-06-04 15:06:00,0.79065,0.79065,0.7905,0.79055,32500000.0
2008-06-04 15:07:00,0.79055,0.79055,0.79045,0.7905,27200000.0
2008-06-04 15:08:00,0.79055,0.79065,0.79055,0.7906,31200000.0
2008-06-04 15:09:00,0.7906,0.79065,0.7905,0.79065,23300000.0
2008-06-04 15:10:00,0.79065,0.79075,0.79065,0.7907,41300000.0
2008-06-04 15:11:00,0.7907,0.79075,0.7905,0.79055,30800000.0
2008-06-04 15:12:00,0.79055,0.79055,0.79045,0.79045,33300000.0
2008-06-04 15:13:00,0.7905,0.79055,0.79045,0.79045,14300000.0
2008-06-04 15:14:00,0.7905,0.79055,0.79045,0.7905,31700000.0
2008-06-04 15:15:00,0.7905,0.79055,0.79045,0.7905,15400000.0
2008-06-04 15:16:00,0.7905,0.7905,0.7904,0.79045,49600000.0
2008-06-04 15:17:00,0.79045,0.79045,0.79035,0.79035,55300000.0
2008-06-04 15:18:00,0.7904,0.7904,0.7903,0.79035,17100000.0
2008-06-04 15:19:00,0.7904,0.79045,0.79035,0.79045,33800000.0
2008-06-04 15:20:00,0.79045,0.79055,0.79045,0.79055,46200000.0
2008-06-04 15:21:00,0.79055,0.79055,0.7904,0.79045,56400000.0
2008-06-04 15:22:00,0.79045,0.7905,0.7903,0.7903,55600000.0
2008-06-04 15:23:00,0.79035,0.79035,0.7903,0.7903,32400000.0
2008-06-04 15:24:00,0.7903,0.7903,0.7902,0.7902,36200000.0
2008-06-04 15:25:00,0.7902,0.7902,0.7901,0.7901,28400000.0
2008-06-04 15:26:00,0.7901,0.7901,0.79,0.79,33700000.0
2008-06-04 15:27:00,0.78995,0.79,0.7897,0.78975,46100000.0
2008-06-04 15:28:00,0.78975,0.7898,0.7897,0.7898,31700000.0
2008-06-04 15:29:00,0.78975,0.78985,0.78975,0.78975,17200000.0
2008-06-04 15:30:00,0.78975,0.78975,0.78955,0.7896,57300000.0
2008-06-04 15:31:00,0.7896,0.7897,0.7896,0.78965,25400000.0
2008-06-04 15:32:00,0.78965,0.7899,0.78965,0.7899,45500000.0
2008-06-04 15:33:00,0.7899,0.7899,0.78965,0.7897,44400000.0
2008-06-04 15:34:00,0.78965,0.7898,0.78965,0.7898,36300000.0
2008-06-04 15:35:00,0.7898,0.78995,0.7897,0.7898,44500000.0
2008-06-04 15:36:00,0.78975,0.7898,0.78965,0.7897,39700000.0
2008-06-04 15:37:00,0.7897,0.78975,0.7896,0.78965,37600000.0
2008-06-04 15:38:00,0.7896,0.7898,0.7896,0.78975,31000000.0
2008-06-04 15:39:00,0.78975,0.78975,0.7896,0.7897,36100000.0
2008-06-04 15:40:00,0.7897,0.7897,0.7896,0.78965,21800000.0
2008-06-04 15:41:00,0.78965,0.7897,0.7895,0.78955,42300000.0
2008-06-04 15:42:00,0.78955,0.78955,0.7893,0.7895,53700000.0
2008-06-04 15:43:00,0.7895,0.7896,0.78945,0.78955,47800000.0
2008-06-04 15:44:00,0.78955,0.78955,0.7894,0.7894,45600000.0
2008-06-04 15:45:00,0.7894,0.78945,0.7892,0.78945,65000000.0
2008-06-04 15:46:00,0.7894,0.7897,0.7894,0.7896,51500000.0
2008-06-04 15:47:00,0.7896,0.7896,0.7895,0.7896,34300000.0
2008-06-04 15:48:00,0.78955,0.78975,0.78955,0.7896,40700000.0
2008-06-04 15:49:00,0.7896,0.78975,0.7895,0.78975,55300000.0
2008-06-04 15:50:00,0.78975,0.7898,0.7896,0.78975,39500000.0
2008-06-04 15:51:00,0.78975,0.78985,0.7895,0.7898,77700000.0
2008-06-04 15:52:00,0.7898,0.78995,0.7898,0.7899,46400000.0
2008-06-04 15:53:00,0.7899,0.79015,0.7899,0.7901,32900000.0
2008-06-04 15:54:00,0.7901,0.7903,0.79005,0.7901,50562058.0
2008-06-04 15:55:00,0.79015,0.7902,0.7901,0.7901,57500000.0
2008-06-04 15:56:00,0.7901,0.7901,0.7897,0.78975,47700000.0
2008-06-04 15:57:00,0.78975,0.7898,0.7897,0.7897,59400000.0
2008-06-04 15:58:00,0.7897,0.7898,0.7897,0.78975,36500000.0
2008-06-04 15:59:00,0.78975,0.7898,0.7893,0.7893,68000000.0
2008-06-04 16:00:00,0.7893,0.7897,0.7892,0.78965,73900000.0
2008-06-04 16:01:00,0.78965,0.7898,0.7896,0.7897,69400000.0
2008-06-04 16:02:00,0.7897,0.78975,0.7896,0.78965,42600000.0
2008-06-04 16:03:00,0.78965,0.78975,0.7896,0.7896,67800000.0
2008-06-04 16:04:00,0.7896,0.7899,0.7896,0.78975,60800000.0
2008-06-04 16:05:00,0.78975,0.7902,0.78975,0.7902,47100000.0
2008-06-04 16:06:00,0.7902,0.79035,0.7902,0.7903,51100000.0
2008-06-04 16:07:00,0.7903,0.7904,0.7901,0.79015,65400000.0
2008-06-04 16:08:00,0.79015,0.79055,0.79015,0.7905,88500000.0
2008-06-04 16:09:00,0.7905,0.7905,0.7904,0.7904,65300000.0
2008-06-04 16:10:00,0.7904,0.7905,0.7903,0.7904,78600000.0
2008-06-04 16:11:00,0.79045,0.79045,0.7903,0.79035,51400000.0
2008-06-04 16:12:00,0.79035,0.7906,0.7903,0.7904,68200000.0
2008-06-04 16:13:00,0.7904,0.7905,0.7903,0.79045,56700000.0
2008-06-04 16:14:00,0.7904,0.7905,0.7902,0.7905,54200000.0
2008-06-04 16:15:00,0.7905,0.7907,0.7904,0.79055,44400000.0
2008-06-04 16:16:00,0.7906,0.7907,0.7906,0.79065,82300000.0
2008-06-04 16:17:00,0.79065,0.79065,0.79035,0.7904,48500000.0
2008-06-04 16:18:00,0.7904,0.79045,0.7903,0.7903,22300000.0
2008-06-04 16:19:00,0.7903,0.79045,0.7903,0.79045,33500000.0
2008-06-04 16:20:00,0.7904,0.79065,0.7904,0.7906,35600000.0
2008-06-04 16:21:00,0.7906,0.79075,0.79055,0.7907,77800000.0
2008-06-04 16:22:00,0.79065,0.79065,0.79045,0.79045,41200000.0
2008-06-04 16:23:00,0.79045,0.7905,0.7904,0.79045,30300000.0
2008-06-04 16:24:00,0.79045,0.79045,0.79035,0.7904,32300000.0
2008-06-04 16:25:00,0.7904,0.79045,0.79035,0.7904,19700000.0
2008-06-04 16:26:00,0.7904,0.79055,0.79035,0.79055,36400000.0
2008-06-04 16:27:00,0.79055,0.79075,0.7905,0.7907,53300000.0
2008-06-04 16:28:00,0.7907,0.7908,0.79065,0.79075,50500000.0
2008-06-04 16:29:00,0.7907,0.79085,0.7907,0.79085,32500000.0
2008-06-04 16:30:00,0.7908,0.79085,0.7907,0.79075,39200000.0
2008-06-04 16:31:00,0.79075,0.7908,0.7907,0.79075,40300000.0
2008-06-04 16:32:00,0.7908,0.79105,0.7908,0.791,57000000.0
2008-06-04 16:33:00,0.791,0.79105,0.791,0.791,41300000.0
2008-06-04 16:34:00,0.79105,0.79105,0.79085,0.7909,69500000.0
2008-06-04 16:35:00,0.7909,0.79115,0.7909,0.7909,105800000.0
2008-06-04 16:36:00,0.7909,0.7909,0.7906,0.7906,77500000.0
2008-06-04 16:37:00,0.7906,0.79065,0.7901,0.7902,67625000.0
2008-06-04 16:38:00,0.7902,0.79035,0.79005,0.7902,78300000.0
2008-06-04 16:39:00,0.7902,0.7905,0.7901,0.7904,80000000.0
2008-06-04 16:40:00,0.7904,0.79055,0.7904,0.79055,57600000.0
2008-06-04 16:41:00,0.79055,0.7906,0.7904,0.7905,69400000.0
2008-06-04 16:42:00,0.79045,0.79055,0.7903,0.7905,70700000.0
2008-06-04 16:43:00,0.7905,0.7905,0.79025,0.7904,59700000.0
2008-06-04 16:44:00,0.7904,0.79065,0.7904,0.79055,51000000.0
2008-06-04 16:45:00,0.79055,0.79055,0.7905,0.79055,46800000.0
2008-06-04 16:46:00,0.7906,0.79075,0.7906,0.79075,65100000.0
2008-06-04 16:47:00,0.79085,0.79085,0.7907,0.7908,57600000.0
2008-06-04 16:48:00,0.7908,0.7908,0.79065,0.7907,43800000.0
2008-06-04 16:49:00,0.7907,0.79075,0.79045,0.7905,89900000.0
2008-06-04 16:50:00,0.7905,0.79065,0.7905,0.79065,63700000.0
2008-06-04 16:51:00,0.79065,0.79065,0.79055,0.7906,30200000.0
2008-06-04 16:52:00,0.7906,0.79075,0.7906,0.79065,94300000.0
2008-06-04 16:53:00,0.79065,0.79065,0.7904,0.7905,65000000.0
2008-06-04 16:54:00,0.7905,0.79085,0.7905,0.7908,71300000.0
2008-06-04 16:55:00,0.7908,0.7909,0.79075,0.79075,52300000.0
2008-06-04 16:56:00,0.79075,0.7908,0.7907,0.79075,37800000.0
2008-06-04 16:57:00,0.79075,0.79075,0.7905,0.79055,58600000.0
2008-06-04 16:58:00,0.79055,0.7906,0.7905,0.7906,33400000.0
2008-06-04 16:59:00,0.7906,0.7907,0.79055,0.79065,46800000.0
2008-06-04 17:00:00,0.79065,0.7907,0.79055,0.79065,83500000.0
2008-06-04 17:01:00,0.7907,0.7907,0.79065,0.7907,37700000.0
2008-06-04 17:02:00,0.7907,0.7909,0.7907,0.79085,67800000.0
2008-06-04 17:03:00,0.79085,0.7909,0.7907,0.7908,43700000.0
2008-06-04 17:04:00,0.7908,0.7908,0.7906,0.7907,58100000.0
2008-06-04 17:05:00,0.7907,0.7908,0.7906,0.79065,89600000.0
2008-06-04 17:06:00,0.7907,0.7907,0.7906,0.7906,36100000.0
2008-06-04 17:07:00,0.7906,0.7906,0.7904,0.7905,50900000.0
2008-06-04 17:08:00,0.7905,0.7906,0.7904,0.7906,52300000.0
2008-06-04 17:09:00,0.79065,0.79065,0.7904,0.7904,47200000.0
2008-06-04 17:10:00,0.79045,0.7905,0.79025,0.7903,61900000.0
2008-06-04 17:11:00,0.7903,0.7903,0.79005,0.7901,48500000.0
2008-06-04 17:12:00,0.7901,0.79015,0.79,0.79,50200000.0
2008-06-04 17:13:00,0.79,0.7901,0.78995,0.79,43700000.0
2008-06-04 17:14:00,0.79,0.7901,0.79,0.79005,76800000.0
2008-06-04 17:15:00,0.7901,0.7901,0.79,0.79,28800000.0
2008-06-04 17:16:00,0.79,0.79,0.78985,0.78995,63600000.0
2008-06-04 17:17:00,0.79,0.7901,0.79,0.7901,75100000.0
2008-06-04 17:18:00,0.7901,0.7902,0.7901,0.79015,42000000.0
2008-06-04 17:19:00,0.79015,0.7903,0.79015,0.7903,33100000.0
2008-06-04 17:20:00,0.7903,0.7903,0.79,0.7901,50400000.0
2008-06-04 17:21:00,0.7901,0.79015,0.78995,0.79005,43400000.0
2008-06-04 17:22:00,0.79005,0.7901,0.78995,0.78995,39000000.0
2008-06-04 17:23:00,0.79,0.79,0.78985,0.78995,59900000.0
2008-06-04 17:24:00,0.78995,0.7901,0.78985,0.78995,32100000.0
2008-06-04 17:25:00,0.78995,0.79005,0.78985,0.79,79700000.0
2008-06-04 17:26:00,0.79,0.79,0.7898,0.78985,46500000.0
2008-06-04 17:27:00,0.78985,0.79005,0.7898,0.79005,58300000.0
2008-06-04 17:28:00,0.79005,0.7903,0.79005,0.79015,71400000.0
2008-06-04 17:29:00,0.79015,0.7902,0.79005,0.7901,56200000.0
2008-06-04 17:30:00,0.7901,0.7901,0.79,0.79,15000000.0
2008-06-04 17:31:00,0.79,0.79005,0.78995,0.79,46100000.0
2008-06-04 17:32:00,0.78995,0.79,0.7899,0.78995,24100000.0
2008-06-04 17:33:00,0.79,0.79,0.79,0.79,12700000.0
2008-06-04 17:34:00,0.79005,0.79005,0.78995,0.79005,30800000.0
2008-06-04 17:35:00,0.79005,0.79005,0.79,0.79005,34400000.0
2008-06-04 17:36:00,0.79005,0.7902,0.79,0.7902,51500000.0
2008-06-04 17:37:00,0.7902,0.7902,0.79,0.79005,33800000.0
2008-06-04 17:38:00,0.79005,0.79005,0.7899,0.79,20700000.0
2008-06-04 17:39:00,0.79,0.79025,0.79,0.79025,28300000.0
2008-06-04 17:40:00,0.79025,0.79025,0.79005,0.79005,27800000.0
2008-06-04 17:41:00,0.79005,0.7901,0.79,0.7901,13600000.0
2008-06-04 17:42:00,0.7901,0.79025,0.7901,0.79025,32300000.0
2008-06-04 17:43:00,0.79025,0.79025,0.79015,0.79025,24500000.0
2008-06-04 17:44:00,0.79025,0.79035,0.79025,0.7903,25400000.0
2008-06-04 17:45:00,0.7903,0.7904,0.7903,0.7904,38300000.0
2008-06-04 17:46:00,0.7904,0.7904,0.7903,0.7904,25500000.0
2008-06-04 17:47:00,0.7904,0.7904,0.7903,0.79035,31300000.0
2008-06-04 17:48:00,0.7903,0.79035,0.79025,0.79035,18600000.0
2008-06-04 17:49:00,0.79035,0.7904,0.7903,0.7904,29800000.0
2008-06-04 17:50:00,0.7904,0.79055,0.79035,0.79055,31000000.0
2008-06-04 17:51:00,0.79055,0.79055,0.7904,0.79045,34400000.0
2008-06-04 17:52:00,0.79045,0.79045,0.79035,0.79035,22500000.0
2008-06-04 17:53:00,0.7904,0.79045,0.79035,0.7904,16100000.0
2008-06-04 17:54:00,0.7904,0.7904,0.7904,0.7904,16900000.0
2008-06-04 17:55:00,0.7904,0.79045,0.7904,0.79045,10500000.0
2008-06-04 17:56:00,0.79045,0.79055,0.79045,0.7905,22000000.0
2008-06-04 17:57:00,0.79055,0.7906,0.79055,0.79055,24500000.0
2008-06-04 17:58:00,0.7905,0.79055,0.79045,0.7905,29900000.0
2008-06-04 17:59:00,0.7905,0.7905,0.79045,0.79045,10900000.0
2008-06-04 18:00:00,0.79045,0.79065,0.7904,0.79065,43800000.0
2008-06-04 18:01:00,0.7906,0.7908,0.7906,0.79075,61300000.0
2008-06-04 18:02:00,0.79075,0.79085,0.7907,0.7908,25000000.0
2008-06-04 18:03:00,0.7908,0.791,0.7908,0.79095,32100000.0
2008-06-04 18:04:00,0.79095,0.79095,0.79065,0.7907,41400000.0
2008-06-04 18:05:00,0.7907,0.7907,0.79065,0.79065,13300000.0
2008-06-04 18:06:00,0.79065,0.79065,0.7904,0.7904,37600000.0
2008-06-04 18:07:00,0.7904,0.79045,0.79035,0.79045,28800000.0
2008-06-04 18:08:00,0.79045,0.7905,0.7904,0.79045,22300000.0
2008-06-04 18:09:00,0.79045,0.7905,0.79045,0.79045,18900000.0
2008-06-04 18:10:00,0.79045,0.7905,0.79035,0.7905,45000000.0
2008-06-04 18:11:00,0.7905,0.79055,0.79045,0.79045,42200000.0
2008-06-04 18:12:00,0.79045,0.7905,0.7904,0.7905,17100000.0
2008-06-04 18:13:00,0.7905,0.79055,0.7903,0.7904,39800000.0
2008-06-04 18:14:00,0.7904,0.79055,0.7904,0.79045,61600000.0
2008-06-04 18:15:00,0.79045,0.7905,0.7904,0.7904,31500000.0
2008-06-04 18:16:00,0.7904,0.7905,0.7904,0.79045,34500000.0
2008-06-04 18:17:00,0.79045,0.7905,0.79045,0.7905,47300000.0
2008-06-04 18:18:00,0.79045,0.7905,0.7904,0.79045,44000000.0
2008-06-04 18:19:00,0.79045,0.7905,0.7904,0.79045,22800000.0
2008-06-04 18:20:00,0.79045,0.7905,0.79045,0.79045,25900000.0
2008-06-04 18:21:00,0.79045,0.7905,0.79045,0.79045,30900000.0
2008-06-04 18:22:00,0.7905,0.79055,0.7904,0.7905,34300000.0
2008-06-04 18:23:00,0.7905,0.79055,0.7904,0.7905,31300000.0
2008-06-04 18:24:00,0.79045,0.7906,0.79045,0.79055,42700000.0
2008-06-04 18:25:00,0.79055,0.7906,0.7905,0.7905,24200000.0
2008-06-04 18:26:00,0.79055,0.79055,0.7905,0.79055,22000000.0
2008-06-04 18:27:00,0.79055,0.7906,0.79055,0.79055,6700000.0
2008-06-04 18:28:00,0.79055,0.79065,0.79055,0.79055,41500000.0
2008-06-04 18:29:00,0.79055,0.79085,0.79055,0.7908,42300000.0
2008-06-04 18:30:00,0.79075,0.79075,0.7905,0.7905,46800000.0
2008-06-04 18:31:00,0.7905,0.7905,0.79035,0.7904,38100000.0
2008-06-04 18:32:00,0.7904,0.79045,0.79025,0.79025,27600000.0
2008-06-04 18:33:00,0.7903,0.79065,0.7903,0.7906,31200000.0
2008-06-04 18:34:00,0.7906,0.7906,0.7904,0.7905,25700000.0
2008-06-04 18:35:00,0.7905,0.79055,0.79045,0.79045,23800000.0
2008-06-04 18:36:00,0.7904,0.7906,0.7903,0.79055,39500000.0
2008-06-04 18:37:00,0.79055,0.7907,0.79055,0.79065,45000000.0
2008-06-04 18:38:00,0.79065,0.79065,0.79055,0.79055,18200000.0
2008-06-04 18:39:00,0.79055,0.79055,0.79045,0.7905,40900000.0
2008-06-04 18:40:00,0.7905,0.79055,0.79045,0.79055,20500000.0
2008-06-04 18:41:00,0.79055,0.79055,0.79045,0.7905,32800000.0
2008-06-04 18:42:00,0.7905,0.79065,0.7905,0.79055,26500000.0
2008-06-04 18:43:00,0.79055,0.79065,0.79055,0.79055,29500000.0
2008-06-04 18:44:00,0.79055,0.7906,0.79045,0.79045,29100000.0
2008-06-04 18:45:00,0.7905,0.7905,0.7903,0.7904,20800000.0
2008-06-04 18:46:00,0.7904,0.7904,0.79025,0.7903,14400000.0
2008-06-04 18:47:00,0.7903,0.7903,0.79025,0.7903,12600000.0
2008-06-04 18:48:00,0.7903,0.79035,0.79025,0.7903,11100000.0
2008-06-04 18:49:00,0.7903,0.79045,0.7903,0.7904,15200000.0
2008-06-04 18:50:00,0.7904,0.7904,0.7903,0.7903,17800000.0
2008-06-04 18:51:00,0.7903,0.7903,0.79015,0.79025,19900000.0
2008-06-04 18:52:00,0.79025,0.79035,0.79025,0.7903,24100000.0
2008-06-04 18:53:00,0.7903,0.79035,0.7902,0.79025,17200000.0
2008-06-04 18:54:00,0.79025,0.7903,0.79025,0.79025,25600000.0
2008-06-04 18:55:00,0.79025,0.79045,0.79025,0.79045,24600000.0
2008-06-04 18:56:00,0.79045,0.7907,0.79045,0.7907,24400000.0
2008-06-04 18:57:00,0.7907,0.79075,0.7905,0.79055,34100000.0
2008-06-04 18:58:00,0.79055,0.7907,0.79055,0.7906,61800000.0
2008-06-04 18:59:00,0.7906,0.79065,0.79045,0.79065,33400000.0
2008-06-04 19:00:00,0.7906,0.7906,0.7903,0.7903,44600000.0
2008-06-04 19:01:00,0.7903,0.7903,0.79025,0.7903,21100000.0
2008-06-04 19:02:00,0.7903,0.7903,0.79025,0.79025,7600000.0
2008-06-04 19:03:00,0.7902,0.79025,0.7902,0.79025,17100000.0
2008-06-04 19:04:00,0.79025,0.79025,0.79025,0.79025,300000.0
2008-06-04 19:05:00,0.79025,0.7903,0.7902,0.79025,4900000.0
2008-06-04 19:06:00,0.7903,0.79035,0.7903,0.79035,12200000.0
2008-06-04 19:07:00,0.79035,0.79035,0.79035,0.79035,8900000.0
2008-06-04 19:08:00,0.79035,0.7904,0.79035,0.79035,22600000.0
2008-06-04 19:09:00,0.79035,0.7904,0.79035,0.79035,22600000.0
2008-06-04 19:10:00,0.7904,0.7904,0.7902,0.7902,21800000.0
2008-06-04 19:11:00,0.7902,0.79025,0.7902,0.79025,16200000.0
2008-06-04 19:12:00,0.79025,0.7903,0.79025,0.7903,6600000.0
2008-06-04 19:13:00,0.7903,0.7903,0.7902,0.79025,11400000.0
2008-06-04 19:14:00,0.79025,0.7904,0.79025,0.79035,28200000.0
2008-06-04 19:15:00,0.79035,0.79035,0.7902,0.7902,24900000.0
2008-06-04 19:16:00,0.79015,0.7902,0.79015,0.7902,18600000.0
2008-06-04 19:17:00,0.79015,0.79025,0.79015,0.7902,29900000.0
2008-06-04 19:18:00,0.7902,0.7902,0.79015,0.7902,2600000.0
2008-06-04 19:19:00,0.7902,0.79025,0.79015,0.79015,8800000.0
2008-06-04 19:20:00,0.79015,0.79015,0.7901,0.79015,3500000.0
2008-06-04 19:21:00,0.79015,0.79015,0.79005,0.79005,14900000.0
2008-06-04 19:22:00,0.79005,0.79005,0.79005,0.79005,6500000.0
2008-06-04 19:23:00,0.7901,0.7902,0.79005,0.79015,39500000.0
2008-06-04 19:24:00,0.79015,0.7902,0.79005,0.79015,22200000.0
2008-06-04 19:25:00,0.79015,0.7903,0.79015,0.79015,26100000.0
2008-06-04 19:26:00,0.79015,0.79015,0.79005,0.79005,19200000.0
2008-06-04 19:27:00,0.7901,0.7901,0.79005,0.7901,29600000.0
2008-06-04 19:28:00,0.7901,0.79015,0.7901,0.79015,8100000.0
2008-06-04 19:29:00,0.7901,0.79025,0.7901,0.7902,19000000.0
2008-06-04 19:30:00,0.7902,0.7903,0.7902,0.79025,20400000.0
2008-06-04 19:31:00,0.79025,0.79025,0.7902,0.7902,36400000.0
2008-06-04 19:32:00,0.7902,0.79025,0.7902,0.79025,6100000.0
2008-06-04 19:33:00,0.79025,0.79025,0.7902,0.79025,24600000.0
2008-06-04 19:34:00,0.79025,0.79025,0.79015,0.79015,23700000.0
2008-06-04 19:35:00,0.79015,0.79025,0.7901,0.79025,22300000.0
2008-06-04 19:36:00,0.79025,0.79025,0.79015,0.79025,20500000.0
2008-06-04 19:37:00,0.79025,0.7903,0.79025,0.7903,10700000.0
2008-06-04 19:38:00,0.7903,0.7903,0.79015,0.79025,29000000.0
2008-06-04 19:39:00,0.79025,0.79025,0.79015,0.7902,36600000.0
2008-06-04 19:40:00,0.7902,0.7902,0.7902,0.7902,7200000.0
2008-06-04 19:41:00,0.7902,0.79025,0.7902,0.79025,10300000.0
2008-06-04 19:42:00,0.7902,0.79025,0.7902,0.7902,10800000.0
2008-06-04 19:43:00,0.7902,0.7902,0.79015,0.7902,12200000.0
2008-06-04 19:44:00,0.7902,0.7902,0.7901,0.79015,13800000.0
2008-06-04 19:45:00,0.7901,0.79025,0.7901,0.79015,40700000.0
2008-06-04 19:46:00,0.79015,0.79015,0.79015,0.79015,1300000.0
2008-06-04 19:47:00,0.79015,0.79015,0.7901,0.7901,7300000.0
2008-06-04 19:48:00,0.79015,0.79025,0.7901,0.7901,17700000.0
2008-06-04 19:49:00,0.79015,0.79015,0.7901,0.7901,23400000.0
2008-06-04 19:50:00,0.7901,0.79015,0.79,0.7901,27100000.0
2008-06-04 19:51:00,0.7901,0.79015,0.79,0.79005,31800000.0
2008-06-04 19:52:00,0.79005,0.7901,0.79,0.79,15800000.0
2008-06-04 19:53:00,0.79,0.79,0.79,0.79,6400000.0
2008-06-04 19:54:00,0.79,0.7901,0.79,0.7901,14600000.0
2008-06-04 19:55:00,0.7901,0.7901,0.79,0.79,7100000.0
2008-06-04 19:56:00,0.79,0.79005,0.79,0.79005,8700000.0
2008-06-04 19:57:00,0.79005,0.7901,0.79005,0.79005,10300000.0
2008-06-04 19:58:00,0.79005,0.79015,0.79005,0.79015,11600000.0
2008-06-04 19:59:00,0.79015,0.7902,0.7901,0.79015,14600000.0
2008-06-04 20:00:00,0.79015,0.7902,0.79015,0.79015,3100000.0
2008-06-04 20:01:00,0.79015,0.79015,0.7901,0.79015,7000000.0
2008-06-04 20:02:00,0.79015,0.7902,0.7901,0.79015,17900000.0
2008-06-04 20:03:00,0.7901,0.7901,0.79,0.79005,19300000.0
2008-06-04 20:04:00,0.79005,0.7901,0.78995,0.78995,11100000.0
2008-06-04 20:05:00,0.79,0.79,0.78995,0.78995,12300000.0
2008-06-04 20:06:00,0.79,0.79005,0.79,0.79005,5500000.0
2008-06-04 20:07:00,0.79005,0.79015,0.79005,0.79015,10800000.0
2008-06-04 20:08:00,0.7901,0.79015,0.7901,0.79015,13500000.0
2008-06-04 20:09:00,0.7901,0.7902,0.7901,0.7902,30000000.0
2008-06-04 20:10:00,0.7902,0.79025,0.7902,0.79025,18400000.0
2008-06-04 20:11:00,0.79016,0.79019,0.79011,0.79018,39100000.0
2008-06-04 20:12:00,0.7902,0.79025,0.7902,0.7902,7400000.0
2008-06-04 20:13:00,0.79025,0.79025,0.7902,0.79025,11800000.0
2008-06-04 20:14:00,0.79025,0.7905,0.79025,0.7904,32200000.0
2008-06-04 20:15:00,0.7904,0.7904,0.7903,0.7903,15600000.0
2008-06-04 20:16:00,0.79035,0.7904,0.79035,0.7904,6500000.0
2008-06-04 20:17:00,0.79035,0.7904,0.79035,0.7904,8600000.0
2008-06-04 20:18:00,0.7904,0.79045,0.7904,0.79045,10900000.0
2008-06-04 20:19:00,0.79045,0.79045,0.7904,0.7904,9200000.0
2008-06-04 20:20:00,0.79045,0.7905,0.7904,0.79045,25800000.0
2008-06-04 20:21:00,0.79045,0.79055,0.79045,0.79055,7600000.0
2008-06-04 20:22:00,0.7905,0.79055,0.79045,0.79045,21500000.0
2008-06-04 20:23:00,0.7905,0.7905,0.7904,0.7904,4100000.0
2008-06-04 20:24:00,0.7904,0.7904,0.79035,0.79035,8700000.0
2008-06-04 20:25:00,0.79035,0.79035,0.7903,0.7903,10100000.0
2008-06-04 20:26:00,0.7903,0.79035,0.7903,0.79035,3400000.0
2008-06-04 20:27:00,0.79035,0.79035,0.7903,0.7903,9000000.0
2008-06-04 20:28:00,0.7903,0.79035,0.7903,0.79035,7100000.0
2008-06-04 20:29:00,0.79035,0.79035,0.79035,0.79035,3500000.0
2008-06-04 20:30:00,0.79035,0.7904,0.79035,0.79035,16800000.0
2008-06-04 20:31:00,0.79035,0.79045,0.79035,0.7904,4700000.0
2008-06-04 20:32:00,0.7904,0.79055,0.7904,0.79055,18000000.0
2008-06-04 20:33:00,0.79055,0.79055,0.79035,0.79035,24900000.0
2008-06-04 20:34:00,0.79035,0.79035,0.79025,0.7903,12800000.0
2008-06-04 20:35:00,0.7903,0.7903,0.7903,0.7903,3100000.0
2008-06-04 20:36:00,0.7903,0.7903,0.7903,0.7903,500000.0
2008-06-04 20:37:00,0.7903,0.7903,0.7902,0.79025,12500000.0
2008-06-04 20:38:00,0.79025,0.7903,0.79025,0.79025,3900000.0
2008-06-04 20:39:00,0.7903,0.7903,0.7902,0.7902,6500000.0
2008-06-04 20:40:00,0.7902,0.7902,0.7902,0.7902,2000000.0
2008-06-04 20:41:00,0.7902,0.7902,0.79015,0.7902,7000000.0
2008-06-04 20:42:00,0.7902,0.79025,0.7902,0.79025,12400000.0
2008-06-04 20:43:00,0.79025,0.79035,0.79025,0.79025,14000000.0
2008-06-04 20:44:00,0.7903,0.79035,0.7903,0.7903,29800000.0
2008-06-04 20:45:00,0.7903,0.79035,0.78995,0.79,68500000.0
2008-06-04 20:46:00,0.79,0.79015,0.78975,0.7901,80800000.0
2008-06-04 20:47:00,0.79005,0.7901,0.7898,0.79005,60000000.0
2008-06-04 20:48:00,0.79005,0.7903,0.79005,0.7901,48300000.0
2008-06-04 20:49:00,0.79015,0.79025,0.78995,0.78995,55700000.0
2008-06-04 20:50:00,0.78995,0.78995,0.78955,0.78975,56000000.0
2008-06-04 20:51:00,0.7897,0.79,0.7897,0.78995,25300000.0
2008-06-04 20:52:00,0.79,0.79,0.7897,0.7897,46200000.0
2008-06-04 20:53:00,0.7897,0.78975,0.7897,0.78975,10500000.0
2008-06-04 20:54:00,0.7898,0.79,0.7898,0.7899,29800000.0
2008-06-04 20:55:00,0.78995,0.78995,0.7898,0.7899,21900000.0
2008-06-04 20:56:00,0.78985,0.79,0.78985,0.79,5100000.0
2008-06-04 20:57:00,0.79,0.79,0.7897,0.7897,25500000.0
2008-06-04 20:58:00,0.7897,0.7897,0.78965,0.78965,13300000.0
2008-06-04 20:59:00,0.78965,0.7899,0.78955,0.7899,46800000.0
2008-06-04 21:00:00,0.7899,0.7899,0.78975,0.78975,8400000.0
2008-06-04 21:01:00,0.78975,0.78975,0.7897,0.7897,15000000.0
2008-06-04 21:02:00,0.7897,0.7897,0.7896,0.7897,11800000.0
2008-06-04 21:03:00,0.7897,0.78975,0.7897,0.78975,4600000.0
2008-06-04 21:04:00,0.7897,0.78975,0.78965,0.78965,19400000.0
2008-06-04 21:05:00,0.7897,0.7897,0.7896,0.7896,11800000.0
2008-06-04 21:06:00,0.7896,0.7896,0.7895,0.7896,23000000.0
2008-06-04 21:07:00,0.78965,0.78975,0.7896,0.78965,36800000.0
2008-06-04 21:08:00,0.7896,0.7898,0.7896,0.7898,30600000.0
2008-06-04 21:09:00,0.7898,0.7898,0.7896,0.7896,19400000.0
2008-06-04 21:10:00,0.7896,0.78965,0.78955,0.78965,13700000.0
2008-06-04 21:11:00,0.7897,0.7897,0.7896,0.7897,13900000.0
2008-06-04 21:12:00,0.7897,0.78975,0.7897,0.7897,8200000.0
2008-06-04 21:13:00,0.78975,0.7898,0.78975,0.78975,15000000.0
2008-06-04 21:14:00,0.78975,0.78975,0.7897,0.7897,15500000.0
2008-06-04 21:15:00,0.7897,0.78975,0.7896,0.78965,10500000.0
2008-06-04 21:16:00,0.7896,0.78965,0.7895,0.78955,19800000.0
2008-06-04 21:17:00,0.78955,0.7896,0.7895,0.7896,23100000.0
2008-06-04 21:18:00,0.78955,0.7896,0.78955,0.7896,17900000.0
2008-06-04 21:19:00,0.78965,0.7897,0.7896,0.7896,18000000.0
2008-06-04 21:20:00,0.78965,0.78965,0.78955,0.7896,21200000.0
2008-06-04 21:21:00,0.78965,0.78965,0.78955,0.78955,20900000.0
2008-06-04 21:22:00,0.7896,0.7896,0.7895,0.7895,27400000.0
2008-06-04 21:23:00,0.7895,0.78955,0.7895,0.7895,5900000.0
2008-06-04 21:24:00,0.7895,0.78955,0.7894,0.7894,9900000.0
2008-06-04 21:25:00,0.78945,0.7895,0.7892,0.7895,41700000.0
2008-06-04 21:26:00,0.7895,0.7895,0.7892,0.78925,28700000.0
2008-06-04 21:27:00,0.78925,0.7893,0.78915,0.7893,14600000.0
2008-06-04 21:28:00,0.7893,0.78935,0.78925,0.78935,10500000.0
2008-06-04 21:29:00,0.78935,0.78935,0.7893,0.7893,18500000.0
2008-06-04 21:30:00,0.7893,0.78945,0.78925,0.7894,18500000.0
2008-06-04 21:31:00,0.7894,0.7894,0.78935,0.78935,11000000.0
2008-06-04 21:32:00,0.78935,0.78945,0.78935,0.7894,19200000.0
2008-06-04 21:33:00,0.7894,0.7894,0.78935,0.7894,8800000.0
2008-06-04 21:34:00,0.7894,0.7894,0.78935,0.7894,5900000.0
2008-06-04 21:35:00,0.7894,0.78945,0.7894,0.78945,3500000.0
2008-06-04 21:36:00,0.78945,0.7895,0.78945,0.7895,8500000.0
2008-06-04 21:37:00,0.7895,0.78955,0.7895,0.78955,3900000.0
2008-06-04 21:38:00,0.7895,0.78955,0.7895,0.7895,4100000.0
2008-06-04 21:39:00,0.7895,0.7895,0.7895,0.7895,12500000.0
2008-06-04 21:40:00,0.7895,0.7895,0.7895,0.7895,10400000.0
2008-06-04 21:41:00,0.7895,0.7896,0.7895,0.7896,9000000.0
2008-06-04 21:42:00,0.7896,0.7896,0.78955,0.78955,13700000.0
2008-06-04 21:43:00,0.78955,0.78955,0.78945,0.78945,5200000.0
2008-06-04 21:44:00,0.78945,0.7895,0.78945,0.78945,14700000.0
2008-06-04 21:45:00,0.78945,0.7895,0.78945,0.7895,15200000.0
2008-06-04 21:46:00,0.78955,0.7896,0.7895,0.78955,6700000.0
2008-06-04 21:47:00,0.78955,0.78955,0.78945,0.78955,17900000.0
2008-06-04 21:48:00,0.78955,0.78955,0.7895,0.7895,12000000.0
2008-06-04 21:49:00,0.7895,0.7895,0.7894,0.78945,15300000.0
2008-06-04 21:50:00,0.78945,0.7895,0.78945,0.78945,6900000.0
2008-06-04 21:51:00,0.7895,0.78965,0.7895,0.78965,9700000.0
2008-06-04 21:52:00,0.78965,0.78965,0.7896,0.7896,1500000.0
2008-06-04 21:53:00,0.78965,0.7897,0.7896,0.7897,16600000.0
2008-06-04 21:54:00,0.78965,0.7897,0.78955,0.7896,26900000.0
2008-06-04 21:55:00,0.78965,0.78965,0.7896,0.7896,9400000.0
2008-06-04 21:56:00,0.7896,0.7896,0.7895,0.7895,20400000.0
2008-06-04 21:57:00,0.7895,0.78955,0.7895,0.7895,18200000.0
2008-06-04 21:58:00,0.7895,0.78965,0.7895,0.78965,9800000.0
2008-06-04 21:59:00,0.78965,0.7897,0.78955,0.7896,14400000.0
2008-06-04 22:00:00,0.78955,0.78955,0.7895,0.78955,8900000.0
2008-06-04 22:01:00,0.7896,0.78965,0.7896,0.7896,8500000.0
2008-06-04 22:02:00,0.7896,0.7896,0.7896,0.7896,1200000.0
2008-06-04 22:03:00,0.7896,0.7896,0.7896,0.7896,1200000.0
2008-06-04 22:04:00,0.7896,0.78965,0.7896,0.7896,6300000.0
2008-06-04 22:05:00,0.78965,0.78965,0.7896,0.78965,8400000.0
2008-06-04 22:06:00,0.78965,0.78965,0.78965,0.78965,3900000.0
2008-06-04 22:07:00,0.7896,0.7897,0.7896,0.78965,18200000.0
2008-06-04 22:08:00,0.7897,0.78975,0.78965,0.78965,9400000.0
2008-06-04 22:09:00,0.7897,0.7897,0.7897,0.7897,1000000.0
2008-06-04 22:10:00,0.7897,0.7897,0.7897,0.7897,10400000.0
2008-06-04 22:11:00,0.7897,0.7897,0.7897,0.7897,4800000.0
2008-06-04 22:12:00,0.78965,0.78965,0.78965,0.78965,3200000.0
2008-06-04 22:13:00,0.78965,0.7897,0.78965,0.78965,4900000.0
2008-06-04 22:14:00,0.7897,0.7897,0.78965,0.78965,2000000.0
2008-06-04 22:15:00,0.78965,0.7897,0.78965,0.7897,2500000.0
2008-06-04 22:16:00,0.7897,0.7897,0.7897,0.7897,6800000.0
2008-06-04 22:17:00,0.7897,0.7897,0.78965,0.7897,10900000.0
2008-06-04 22:18:00,0.7897,0.7897,0.7897,0.7897,3600000.0
2008-06-04 22:19:00,0.7897,0.7897,0.7897,0.7897,2400000.0
2008-06-04 22:20:00,0.7897,0.7897,0.7897,0.7897,7200000.0
2008-06-04 22:21:00,0.7897,0.78975,0.78965,0.78975,2600000.0
2008-06-04 22:22:00,0.78975,0.78975,0.7897,0.7897,5400000.0
2008-06-04 22:23:00,0.7897,0.7897,0.7897,0.7897,2200000.0
2008-06-04 22:24:00,0.7897,0.7897,0.78965,0.78965,2200000.0
2008-06-04 22:25:00,0.78965,0.78965,0.78945,0.78945,28100000.0
2008-06-04 22:26:00,0.7895,0.7895,0.78935,0.7894,6600000.0
2008-06-04 22:27:00,0.78945,0.78945,0.78945,0.78945,1000000.0
2008-06-04 22:28:00,0.78945,0.7895,0.78945,0.7895,1500000.0
2008-06-04 22:29:00,0.7895,0.7898,0.7895,0.7897,12800000.0
2008-06-04 22:30:00,0.78969,0.78972,0.78957,0.78957,1700000.0
2008-06-04 22:31:00,0.78975,0.78975,0.78975,0.78975,500000.0
2008-06-04 22:32:00,0.7897,0.78975,0.7897,0.78975,19200000.0
2008-06-04 22:33:00,0.7897,0.7898,0.78965,0.7897,17300000.0
2008-06-04 22:34:00,0.7897,0.7898,0.7897,0.78975,11800000.0
2008-06-04 22:35:00,0.78975,0.7898,0.7897,0.7898,5600000.0
2008-06-04 22:36:00,0.7898,0.7898,0.7897,0.78975,8900000.0
2008-06-04 22:37:00,0.78975,0.78975,0.7897,0.78975,5400000.0
2008-06-04 22:38:00,0.7897,0.7897,0.78965,0.7897,9600000.0
2008-06-04 22:39:00,0.78975,0.78975,0.78965,0.78965,7200000.0
2008-06-04 22:40:00,0.78965,0.78965,0.7896,0.78965,2700000.0
2008-06-04 22:41:00,0.7896,0.7897,0.7896,0.78965,10200000.0
2008-06-04 22:42:00,0.7897,0.7897,0.7896,0.7896,9300000.0
2008-06-04 22:43:00,0.7896,0.78965,0.7896,0.7896,3500000.0
2008-06-04 22:44:00,0.7896,0.7896,0.7896,0.7896,5300000.0
2008-06-04 22:45:00,0.7896,0.7896,0.78945,0.7895,10900000.0
2008-06-04 22:46:00,0.7895,0.7895,0.7894,0.7894,3500000.0
2008-06-04 22:47:00,0.7894,0.7895,0.7894,0.78945,7800000.0
2008-06-04 22:48:00,0.7894,0.78945,0.7894,0.7894,8100000.0
2008-06-04 22:49:00,0.78918,0.78936,0.78918,0.78928,6400000.0
2008-06-04 22:50:00,0.78945,0.78945,0.7894,0.7894,6400000.0
2008-06-04 22:51:00,0.7894,0.78945,0.7894,0.78945,11600000.0
2008-06-04 22:52:00,0.78945,0.78955,0.78945,0.78955,9600000.0
2008-06-04 22:53:00,0.7895,0.78955,0.7895,0.7895,10000000.0
2008-06-04 22:54:00,0.78945,0.78945,0.7894,0.78945,10900000.0
2008-06-04 22:55:00,0.78945,0.78945,0.7894,0.7894,2900000.0
2008-06-04 22:56:00,0.7894,0.78945,0.7894,0.78945,12000000.0
2008-06-04 22:57:00,0.78935,0.7894,0.78932,0.78936,7500000.0
2008-06-04 22:58:00,0.78945,0.78945,0.7894,0.7894,7800000.0
2008-06-04 22:59:00,0.7894,0.78945,0.7892,0.7892,21700000.0
2008-06-04 23:00:00,0.7893,0.7894,0.7893,0.7894,24500000.0
2008-06-04 23:01:00,0.7894,0.7894,0.7893,0.7894,13000000.0
2008-06-04 23:02:00,0.7894,0.7894,0.7894,0.7894,600000.0
2008-06-04 23:03:00,0.7893,0.7893,0.7893,0.7893,6800000.0
2008-06-04 23:04:00,0.78945,0.78945,0.7893,0.78935,800000.0
2008-06-04 23:05:00,0.78935,0.78945,0.78935,0.78945,4200000.0
2008-06-04 23:06:00,0.78945,0.7895,0.78945,0.7895,600000.0
2008-06-04 23:07:00,0.7895,0.7895,0.78945,0.78945,2900000.0
2008-06-04 23:08:00,0.7894,0.78945,0.7894,0.78945,2800000.0
2008-06-04 23:09:00,0.78945,0.7895,0.78945,0.7895,10900000.0
2008-06-04 23:10:00,0.7895,0.7896,0.78945,0.78945,6200000.0
2008-06-04 23:11:00,0.78955,0.78955,0.78935,0.7894,9100000.0
2008-06-04 23:12:00,0.7894,0.78945,0.78935,0.78935,1500000.0
2008-06-04 23:13:00,0.7894,0.7896,0.7893,0.7896,24300000.0
2008-06-04 23:14:00,0.78955,0.78955,0.7895,0.7895,1900000.0
2008-06-04 23:15:00,0.7895,0.78965,0.7895,0.78955,4700000.0
2008-06-04 23:16:00,0.7895,0.78955,0.7895,0.78955,4100000.0
2008-06-04 23:17:00,0.7895,0.78955,0.7894,0.78945,17100000.0
2008-06-04 23:18:00,0.7895,0.7895,0.7894,0.78945,5000000.0
2008-06-04 23:19:00,0.7894,0.78945,0.7894,0.7894,4300000.0
2008-06-04 23:20:00,0.78945,0.78945,0.78945,0.78945,100000.0
2008-06-04 23:21:00,0.7894,0.7895,0.7894,0.7894,5500000.0
2008-06-04 23:22:00,0.7894,0.7894,0.78935,0.78935,2500000.0
2008-06-04 23:23:00,0.78935,0.78935,0.78935,0.78935,5500000.0
2008-06-04 23:24:00,0.78935,0.78935,0.7893,0.78935,7000000.0
2008-06-04 23:25:00,0.78935,0.78935,0.7893,0.78935,2900000.0
2008-06-04 23:26:00,0.7894,0.78945,0.7894,0.7894,6500000.0
2008-06-04 23:27:00,0.78945,0.78945,0.78945,0.78945,1000000.0
2008-06-04 23:28:00,0.78945,0.7895,0.78945,0.7895,6000000.0
2008-06-04 23:29:00,0.78955,0.78955,0.7895,0.78955,2100000.0
2008-06-04 23:30:00,0.78955,0.78955,0.78945,0.78945,5500000.0
2008-06-04 23:31:00,0.7895,0.78955,0.78945,0.7895,1700000.0
2008-06-04 23:32:00,0.7895,0.7895,0.78935,0.78935,3000000.0
2008-06-04 23:33:00,0.78935,0.7894,0.78935,0.7894,500000.0
2008-06-04 23:34:00,0.78935,0.7895,0.78935,0.78945,1400000.0
2008-06-04 23:35:00,0.78945,0.7895,0.7894,0.7894,1500000.0
2008-06-04 23:36:00,0.7894,0.7894,0.7894,0.7894,2700000.0
2008-06-04 23:37:00,0.78935,0.78935,0.7893,0.7893,13700000.0
2008-06-04 23:38:00,0.78935,0.78935,0.7893,0.7893,30100000.0
2008-06-04 23:39:00,0.7893,0.7893,0.7893,0.7893,12400000.0
2008-06-04 23:40:00,0.7893,0.7893,0.7893,0.7893,9600000.0
2008-06-04 23:41:00,0.7893,0.7893,0.7893,0.7893,2400000.0
2008-06-04 23:42:00,0.78935,0.7894,0.7893,0.7894,8000000.0
2008-06-04 23:43:00,0.7894,0.7894,0.7893,0.7894,10400000.0
2008-06-04 23:44:00,0.7894,0.7894,0.7894,0.7894,2400000.0
2008-06-04 23:45:00,0.7891,0.7891,0.7891,0.7891,4200000.0
2008-06-04 23:46:00,0.7891,0.7891,0.789,0.789,26800000.0
2008-06-04 23:47:00,0.789,0.7892,0.7889,0.7891,17400000.0
2008-06-04 23:48:00,0.7891,0.78915,0.7891,0.78915,28900000.0
2008-06-04 23:49:00,0.7891,0.78915,0.7891,0.78915,5300000.0
2008-06-04 23:50:00,0.7892,0.7894,0.78915,0.7894,2400000.0
2008-06-04 23:51:00,0.7893,0.7893,0.7892,0.7892,3700000.0
2008-06-04 23:52:00,0.7892,0.78925,0.7891,0.7892,2900000.0
2008-06-04 23:53:00,0.78925,0.78925,0.7891,0.7891,5900000.0
2008-06-04 23:54:00,0.7891,0.7891,0.7891,0.7891,12400000.0
2008-06-04 23:55:00,0.7891,0.7891,0.7891,0.7891,12800000.0
2008-06-04 23:56:00,0.7891,0.7891,0.7891,0.7891,7200000.0
2008-06-04 23:57:00,0.7891,0.7891,0.7891,0.7891,7200000.0
2008-06-04 23:58:00,0.7891,0.7892,0.7891,0.7892,16800000.0
2008-06-04 23:59:00,0.7892,0.7893,0.7892,0.7893,3200000.0
2008-06-05 00:00:00,0.7893,0.7895,0.7892,0.78935,19400000.0
2008-06-05 00:01:00,0.78935,0.78935,0.7893,0.7893,14600000.0
2008-06-05 00:02:00,0.78935,0.7895,0.78935,0.7894,19100000.0
2008-06-05 00:03:00,0.7894,0.7894,0.7894,0.7894,1700000.0
2008-06-05 00:04:00,0.7894,0.7894,0.78935,0.7894,11500000.0
2008-06-05 00:05:00,0.7894,0.7894,0.78935,0.7894,15300000.0
2008-06-05 00:06:00,0.7894,0.7894,0.7893,0.7894,11900000.0
2008-06-05 00:07:00,0.7894,0.7894,0.7893,0.7894,10900000.0
2008-06-05 00:08:00,0.7894,0.7894,0.7893,0.78935,22500000.0
2008-06-05 00:09:00,0.78935,0.78935,0.78935,0.78935,6400000.0
2008-06-05 00:10:00,0.78935,0.78935,0.78935,0.78935,4000000.0
2008-06-05 00:11:00,0.78937,0.78948,0.78937,0.78939,54900000.0
2008-06-05 00:12:00,0.7894,0.7894,0.7894,0.7894,5900000.0
2008-06-05 00:13:00,0.7894,0.78945,0.7894,0.7894,14300000.0
2008-06-05 00:14:00,0.7894,0.7894,0.7894,0.7894,5200000.0
2008-06-05 00:15:00,0.7894,0.78945,0.7894,0.78945,1000000.0
2008-06-05 00:16:00,0.78948,0.78948,0.78922,0.7893,74700000.0
2008-06-05 00:17:00,0.78945,0.78945,0.78945,0.78945,100000.0
2008-06-05 00:18:00,0.78945,0.78945,0.7894,0.7894,11300000.0
2008-06-05 00:19:00,0.7894,0.78945,0.78935,0.7894,30400000.0
2008-06-05 00:20:00,0.7894,0.7894,0.7894,0.7894,7700000.0
2008-06-05 00:21:00,0.7894,0.78945,0.7894,0.78945,6600000.0
2008-06-05 00:22:00,0.78945,0.78945,0.78945,0.78945,5600000.0
2008-06-05 00:23:00,0.78945,0.78945,0.78935,0.7894,73600000.0
2008-06-05 00:24:00,0.7894,0.78945,0.7894,0.7894,11900000.0
2008-06-05 00:25:00,0.7894,0.7894,0.7894,0.7894,6800000.0
2008-06-05 00:26:00,0.7894,0.7894,0.7894,0.7894,12800000.0
2008-06-05 00:27:00,0.7894,0.7894,0.7894,0.7894,25400000.0
2008-06-05 00:28:00,0.7894,0.78945,0.7894,0.7894,14500000.0
2008-06-05 00:29:00,0.7894,0.78945,0.7894,0.78945,6600000.0
2008-06-05 00:30:00,0.7894,0.78945,0.78935,0.78935,24500000.0
2008-06-05 00:31:00,0.7894,0.7895,0.7894,0.7894,15900000.0
2008-06-05 00:32:00,0.7894,0.7894,0.7894,0.7894,12300000.0
2008-06-05 00:33:00,0.7894,0.7894,0.7894,0.7894,7600000.0
2008-06-05 00:34:00,0.7894,0.7894,0.7894,0.7894,45800000.0
2008-06-05 00:35:00,0.7894,0.78945,0.7894,0.78945,9900000.0
2008-06-05 00:36:00,0.7895,0.78955,0.7895,0.7895,18100000.0
2008-06-05 00:37:00,0.7895,0.78955,0.7895,0.78955,4700000.0
2008-06-05 00:38:00,0.78955,0.7896,0.78955,0.78955,6800000.0
2008-06-05 00:39:00,0.7896,0.7896,0.7896,0.7896,7400000.0
2008-06-05 00:40:00,0.78955,0.78955,0.78955,0.78955,2400000.0
2008-06-05 00:41:00,0.7896,0.7896,0.7896,0.7896,1300000.0
2008-06-05 00:42:00,0.7896,0.7896,0.7896,0.7896,10700000.0
2008-06-05 00:43:00,0.7896,0.7896,0.7896,0.7896,3200000.0
2008-06-05 00:44:00,0.7896,0.7896,0.7896,0.7896,43100000.0
2008-06-05 00:45:00,0.7896,0.7896,0.78935,0.78945,40900000.0
2008-06-05 00:46:00,0.78945,0.78955,0.78945,0.78955,26800000.0
2008-06-05 00:47:00,0.7895,0.7896,0.7895,0.7896,12100000.0
2008-06-05 00:48:00,0.7896,0.7896,0.78955,0.78955,18000000.0
2008-06-05 00:49:00,0.78955,0.78955,0.78955,0.78955,2500000.0
2008-06-05 00:50:00,0.78955,0.78955,0.78955,0.78955,5600000.0
2008-06-05 00:51:00,0.78955,0.7897,0.78955,0.7897,46900000.0
2008-06-05 00:52:00,0.7897,0.7898,0.7897,0.7898,76100000.0
2008-06-05 00:53:00,0.7898,0.7898,0.7898,0.7898,20100000.0
2008-06-05 00:54:00,0.7898,0.7898,0.7898,0.7898,2400000.0
2008-06-05 00:55:00,0.7898,0.7898,0.7898,0.7898,14000000.0
2008-06-05 00:56:00,0.7898,0.7898,0.7898,0.7898,15400000.0
2008-06-05 00:57:00,0.7898,0.7898,0.7897,0.7897,61700000.0
2008-06-05 00:58:00,0.7897,0.7898,0.7897,0.7898,10100000.0
2008-06-05 00:59:00,0.78962,0.78967,0.78959,0.78964,26000000.0
2008-06-05 01:00:00,0.7897,0.78975,0.7897,0.78975,4700000.0
2008-06-05 01:01:00,0.78975,0.7899,0.78975,0.7899,18800000.0
2008-06-05 01:02:00,0.7899,0.7899,0.7899,0.7899,3100000.0
2008-06-05 01:03:00,0.7899,0.7899,0.7899,0.7899,600000.0
2008-06-05 01:04:00,0.7899,0.79,0.78985,0.79,28300000.0
2008-06-05 01:05:00,0.79,0.79025,0.78995,0.79,48200000.0
2008-06-05 01:06:00,0.7901,0.7901,0.79,0.79,24200000.0
2008-06-05 01:07:00,0.7899,0.79005,0.7898,0.79,38200000.0
2008-06-05 01:08:00,0.79,0.79005,0.79,0.79,3700000.0
2008-06-05 01:09:00,0.79,0.7901,0.79,0.7901,16300000.0
2008-06-05 01:10:00,0.7901,0.7903,0.7901,0.7902,27300000.0
2008-06-05 01:11:00,0.7902,0.7902,0.7902,0.7902,5600000.0
2008-06-05 01:12:00,0.7902,0.7902,0.79,0.79,16200000.0
2008-06-05 01:13:00,0.79,0.79,0.79,0.79,7300000.0
2008-06-05 01:14:00,0.79,0.79005,0.79,0.79005,7100000.0
2008-06-05 01:15:00,0.79,0.79005,0.78995,0.79005,5200000.0
2008-06-05 01:16:00,0.79,0.79,0.78995,0.78995,7600000.0
2008-06-05 01:17:00,0.7899,0.78995,0.78985,0.78995,5400000.0
2008-06-05 01:18:00,0.78995,0.78995,0.78985,0.7899,7500000.0
2008-06-05 01:19:00,0.7899,0.7899,0.7899,0.7899,3500000.0
2008-06-05 01:20:00,0.7899,0.7899,0.7899,0.7899,900000.0
2008-06-05 01:21:00,0.7899,0.78995,0.7899,0.78995,7100000.0
2008-06-05 01:22:00,0.78995,0.79,0.78995,0.79,5900000.0
2008-06-05 01:23:00,0.78995,0.78995,0.7899,0.7899,1100000.0
2008-06-05 01:24:00,0.78995,0.78995,0.7899,0.7899,7500000.0
2008-06-05 01:25:00,0.78995,0.78995,0.7899,0.7899,2900000.0
2008-06-05 01:26:00,0.7899,0.7899,0.7899,0.7899,6300000.0
2008-06-05 01:27:00,0.7899,0.7899,0.7899,0.7899,7200000.0
2008-06-05 01:28:00,0.7899,0.7899,0.7899,0.7899,4500000.0
2008-06-05 01:29:00,0.7899,0.7899,0.7899,0.7899,4500000.0
2008-06-05 01:30:00,0.7899,0.78995,0.7899,0.78995,12200000.0
2008-06-05 01:31:00,0.78995,0.78995,0.78995,0.78995,10100000.0
2008-06-05 01:32:00,0.79,0.79015,0.79,0.7901,26400000.0
2008-06-05 01:33:00,0.7901,0.79015,0.7901,0.7901,14500000.0
2008-06-05 01:34:00,0.7901,0.7901,0.79,0.79005,16100000.0
2008-06-05 01:35:00,0.79,0.79005,0.79,0.79,12700000.0
2008-06-05 01:36:00,0.7901,0.7902,0.79005,0.79005,10100000.0
2008-06-05 01:37:00,0.79005,0.7901,0.79005,0.7901,16000000.0
2008-06-05 01:38:00,0.7901,0.79015,0.7901,0.79015,19200000.0
2008-06-05 01:39:00,0.7901,0.79015,0.79005,0.7901,9500000.0
2008-06-05 01:40:00,0.79005,0.7902,0.79005,0.7902,10100000.0
2008-06-05 01:41:00,0.7902,0.7902,0.7901,0.7901,10600000.0
2008-06-05 01:42:00,0.7901,0.7901,0.78995,0.78995,9100000.0
2008-06-05 01:43:00,0.79,0.79,0.79,0.79,3800000.0
2008-06-05 01:44:00,0.79,0.79,0.78995,0.79,3100000.0
2008-06-05 01:45:00,0.79,0.79,0.78995,0.78995,500000.0
2008-06-05 01:46:00,0.78995,0.78995,0.78985,0.78985,10000000.0
2008-06-05 01:47:00,0.78985,0.7899,0.78985,0.78985,13800000.0
2008-06-05 01:48:00,0.78985,0.78985,0.7897,0.7898,20200000.0
2008-06-05 01:49:00,0.7898,0.7898,0.78975,0.78975,2200000.0
2008-06-05 01:50:00,0.78975,0.7898,0.78975,0.7898,1000000.0
2008-06-05 01:51:00,0.7898,0.7898,0.78975,0.7898,3300000.0
2008-06-05 01:52:00,0.7898,0.78985,0.7898,0.7898,3400000.0
2008-06-05 01:53:00,0.7898,0.7898,0.7898,0.7898,6400000.0
2008-06-05 01:54:00,0.7898,0.7898,0.7898,0.7898,3200000.0
2008-06-05 01:55:00,0.7898,0.7898,0.7898,0.7898,1600000.0
2008-06-05 01:56:00,0.7898,0.7898,0.7898,0.7898,13100000.0
2008-06-05 01:57:00,0.7898,0.7898,0.7898,0.7898,10800000.0
2008-06-05 01:58:00,0.7898,0.7898,0.7898,0.7898,5900000.0
2008-06-05 01:59:00,0.7898,0.7899,0.7898,0.7899,8600000.0
2008-06-05 02:00:00,0.7899,0.79,0.7899,0.79,15300000.0
2008-06-05 02:01:00,0.79,0.7901,0.78995,0.7901,15000000.0
2008-06-05 02:02:00,0.7901,0.7901,0.79005,0.7901,2200000.0
2008-06-05 02:03:00,0.79005,0.7901,0.79005,0.79005,1900000.0
2008-06-05 02:04:00,0.79005,0.7901,0.79005,0.79005,2100000.0
2008-06-05 02:05:00,0.79005,0.79005,0.78995,0.79,45800000.0
2008-06-05 02:06:00,0.79,0.79005,0.78995,0.79,8200000.0
2008-06-05 02:07:00,0.79,0.79005,0.79,0.79005,1100000.0
2008-06-05 02:08:00,0.79,0.79,0.78995,0.78995,13300000.0
2008-06-05 02:09:00,0.79,0.79,0.79,0.79,300000.0
2008-06-05 02:10:00,0.79,0.79005,0.79,0.79,17500000.0
2008-06-05 02:11:00,0.79,0.79,0.79,0.79,1800000.0
2008-06-05 02:12:00,0.79,0.79,0.7899,0.78995,12500000.0
2008-06-05 02:13:00,0.79,0.79005,0.79,0.79,16000000.0
2008-06-05 02:14:00,0.79,0.79005,0.78995,0.78995,17100000.0
2008-06-05 02:15:00,0.78995,0.78995,0.7899,0.78995,25000000.0
2008-06-05 02:16:00,0.78995,0.78995,0.78995,0.78995,5700000.0
2008-06-05 02:17:00,0.79,0.79005,0.78995,0.79,14700000.0
2008-06-05 02:18:00,0.79,0.7901,0.79,0.79,19800000.0
2008-06-05 02:19:00,0.78995,0.79005,0.78985,0.7899,25300000.0
2008-06-05 02:20:00,0.7899,0.79,0.7899,0.79,8100000.0
2008-06-05 02:21:00,0.78995,0.79005,0.78995,0.79,12100000.0
2008-06-05 02:22:00,0.79,0.79,0.78995,0.78995,11200000.0
2008-06-05 02:23:00,0.7899,0.79,0.7899,0.79,23200000.0
2008-06-05 02:24:00,0.79,0.79,0.7898,0.7898,42400000.0
2008-06-05 02:25:00,0.7898,0.78985,0.7898,0.78985,23200000.0
2008-06-05 02:26:00,0.78985,0.78985,0.78975,0.7898,6700000.0
2008-06-05 02:27:00,0.7898,0.7898,0.7898,0.7898,5300000.0
2008-06-05 02:28:00,0.7898,0.7898,0.78965,0.78965,16500000.0
2008-06-05 02:29:00,0.78965,0.7897,0.78965,0.7897,12200000.0
2008-06-05 02:30:00,0.7897,0.7897,0.7896,0.78965,9400000.0
2008-06-05 02:31:00,0.7896,0.7899,0.7896,0.78985,22500000.0
2008-06-05 02:32:00,0.78985,0.78985,0.78985,0.78985,1600000.0
2008-06-05 02:33:00,0.78985,0.78985,0.78985,0.78985,1700000.0
2008-06-05 02:34:00,0.7898,0.7898,0.7897,0.78975,27700000.0
2008-06-05 02:35:00,0.7897,0.7898,0.7897,0.78975,8000000.0
2008-06-05 02:36:00,0.78975,0.7898,0.7897,0.78975,20000000.0
2008-06-05 02:37:00,0.7897,0.78985,0.7897,0.78985,10600000.0
2008-06-05 02:38:00,0.7898,0.7898,0.78975,0.78975,3700000.0
2008-06-05 02:39:00,0.78975,0.78975,0.78975,0.78975,3600000.0
2008-06-05 02:40:00,0.78975,0.78975,0.78975,0.78975,2600000.0
2008-06-05 02:41:00,0.7898,0.78985,0.7898,0.78985,3400000.0
2008-06-05 02:42:00,0.78985,0.78985,0.7897,0.78975,12200000.0
2008-06-05 02:43:00,0.78975,0.78975,0.78965,0.7897,9600000.0
2008-06-05 02:44:00,0.7897,0.78975,0.78965,0.78965,8900000.0
2008-06-05 02:45:00,0.7897,0.7897,0.7896,0.7897,15200000.0
2008-06-05 02:46:00,0.7897,0.7898,0.78965,0.7898,6000000.0
2008-06-05 02:47:00,0.78975,0.7898,0.7897,0.7898,9600000.0
2008-06-05 02:48:00,0.7898,0.7898,0.7898,0.7898,9300000.0
2008-06-05 02:49:00,0.78975,0.7898,0.7897,0.7897,15900000.0
2008-06-05 02:50:00,0.7897,0.7898,0.7897,0.78975,11200000.0
2008-06-05 02:51:00,0.78975,0.78975,0.7896,0.7897,15600000.0
2008-06-05 02:52:00,0.7897,0.7897,0.7895,0.7895,11300000.0
2008-06-05 02:53:00,0.78955,0.78955,0.7895,0.78955,3500000.0
2008-06-05 02:54:00,0.7896,0.7898,0.7896,0.78975,24500000.0
2008-06-05 02:55:00,0.78975,0.7898,0.7897,0.7897,25200000.0
2008-06-05 02:56:00,0.7897,0.7898,0.7897,0.7898,17600000.0
2008-06-05 02:57:00,0.7897,0.78975,0.7897,0.7897,58200000.0
2008-06-05 02:58:00,0.7897,0.7898,0.7897,0.7898,3100000.0
2008-06-05 02:59:00,0.78975,0.7898,0.78975,0.7898,5900000.0
2008-06-05 03:00:00,0.7898,0.7898,0.7897,0.7897,9500000.0
2008-06-05 03:01:00,0.7897,0.7898,0.7897,0.78975,14400000.0
2008-06-05 03:02:00,0.7898,0.7898,0.7897,0.7897,17800000.0
2008-06-05 03:03:00,0.7897,0.78985,0.7897,0.7897,19900000.0
2008-06-05 03:04:00,0.7897,0.78975,0.7896,0.7897,14600000.0
2008-06-05 03:05:00,0.7897,0.7897,0.7895,0.78955,26500000.0
2008-06-05 03:06:00,0.78955,0.7896,0.7895,0.7896,18200000.0
2008-06-05 03:07:00,0.7896,0.78975,0.7895,0.78975,29800000.0
2008-06-05 03:08:00,0.78969,0.78969,0.78954,0.78954,14000000.0
2008-06-05 03:09:00,0.78975,0.7898,0.7896,0.7896,29700000.0
2008-06-05 03:10:00,0.7896,0.7896,0.7895,0.7896,9300000.0
2008-06-05 03:11:00,0.78955,0.7896,0.78955,0.7896,10500000.0
2008-06-05 03:12:00,0.7896,0.7896,0.78945,0.78945,21100000.0
2008-06-05 03:13:00,0.7895,0.7895,0.7895,0.7895,2800000.0
2008-06-05 03:14:00,0.7894,0.7894,0.7894,0.7894,39000000.0
2008-06-05 03:15:00,0.7894,0.7895,0.7894,0.7895,4200000.0
2008-06-05 03:16:00,0.78955,0.7896,0.78955,0.7896,46000000.0
2008-06-05 03:17:00,0.7896,0.78965,0.7895,0.78965,34800000.0
2008-06-05 03:18:00,0.78965,0.7897,0.78955,0.7897,31000000.0
2008-06-05 03:19:00,0.78965,0.7897,0.78965,0.78965,6700000.0
2008-06-05 03:20:00,0.78965,0.7898,0.78965,0.7898,22700000.0
2008-06-05 03:21:00,0.7898,0.7898,0.7896,0.7897,21400000.0
2008-06-05 03:22:00,0.7897,0.7897,0.7897,0.7897,3400000.0
2008-06-05 03:23:00,0.7898,0.7898,0.7897,0.7897,4500000.0
2008-06-05 03:24:00,0.78965,0.78965,0.7894,0.7895,19100000.0
2008-06-05 03:25:00,0.7894,0.7896,0.7894,0.7895,21600000.0
2008-06-05 03:26:00,0.7894,0.7895,0.7891,0.7893,91300000.0
2008-06-05 03:27:00,0.7893,0.7893,0.789,0.7891,71800000.0
2008-06-05 03:28:00,0.7891,0.7893,0.7891,0.7893,55600000.0
2008-06-05 03:29:00,0.7893,0.7893,0.7891,0.7892,28500000.0
2008-06-05 03:30:00,0.7892,0.7893,0.7892,0.7892,25000000.0
2008-06-05 03:31:00,0.7892,0.7892,0.7891,0.7891,24000000.0
2008-06-05 03:32:00,0.7891,0.7891,0.789,0.78905,31800000.0
2008-06-05 03:33:00,0.78905,0.78905,0.78895,0.789,14300000.0
2008-06-05 03:34:00,0.789,0.789,0.7889,0.78895,40900000.0
2008-06-05 03:35:00,0.789,0.78905,0.78895,0.78905,2800000.0
2008-06-05 03:36:00,0.78905,0.78905,0.7889,0.789,39700000.0
2008-06-05 03:37:00,0.789,0.789,0.7888,0.7889,58200000.0
2008-06-05 03:38:00,0.7889,0.789,0.7889,0.789,94700000.0
2008-06-05 03:39:00,0.789,0.7891,0.789,0.7891,24100000.0
2008-06-05 03:40:00,0.7892,0.7893,0.7892,0.7892,4600000.0
2008-06-05 03:41:00,0.78925,0.78925,0.7892,0.7892,10200000.0
2008-06-05 03:42:00,0.7893,0.7893,0.7891,0.7891,71600000.0
2008-06-05 03:43:00,0.7891,0.78915,0.7891,0.78915,27500000.0
2008-06-05 03:44:00,0.78915,0.78925,0.7891,0.78915,27400000.0
2008-06-05 03:45:00,0.78915,0.7892,0.78915,0.7892,18500000.0
2008-06-05 03:46:00,0.7892,0.7892,0.7891,0.7892,29000000.0
2008-06-05 03:47:00,0.78925,0.78925,0.78915,0.78925,18000000.0
2008-06-05 03:48:00,0.7892,0.78925,0.7891,0.7891,22700000.0
2008-06-05 03:49:00,0.7891,0.7891,0.78895,0.78905,26200000.0
2008-06-05 03:50:00,0.78905,0.78905,0.7889,0.789,18600000.0
2008-06-05 03:51:00,0.789,0.789,0.7889,0.78895,36600000.0
2008-06-05 03:52:00,0.7889,0.789,0.78885,0.78895,34500000.0
2008-06-05 03:53:00,0.7889,0.789,0.7889,0.7889,7800000.0
2008-06-05 03:54:00,0.7889,0.7889,0.7888,0.7888,17800000.0
2008-06-05 03:55:00,0.7888,0.7888,0.78855,0.7886,30700000.0
2008-06-05 03:56:00,0.7886,0.7886,0.78855,0.7886,18100000.0
2008-06-05 03:57:00,0.78865,0.7887,0.78855,0.7887,36100000.0
2008-06-05 03:58:00,0.7887,0.7888,0.78865,0.7888,22800000.0
2008-06-05 03:59:00,0.7887,0.78875,0.78865,0.78865,18800000.0
2008-06-05 04:00:00,0.78865,0.78865,0.78865,0.78865,11200000.0
2008-06-05 04:01:00,0.78865,0.7887,0.7886,0.7886,28100000.0
2008-06-05 04:02:00,0.7886,0.7886,0.7885,0.7886,56700000.0
2008-06-05 04:03:00,0.7886,0.78885,0.7886,0.7887,32100000.0
2008-06-05 04:04:00,0.7887,0.7887,0.7887,0.7887,26700000.0
2008-06-05 04:05:00,0.7887,0.78875,0.78865,0.78865,8000000.0
2008-06-05 04:06:00,0.78865,0.7887,0.78865,0.7887,7400000.0
2008-06-05 04:07:00,0.7887,0.7887,0.7887,0.7887,800000.0
2008-06-05 04:08:00,0.7885,0.78855,0.7884,0.78855,8500000.0
2008-06-05 04:09:00,0.7887,0.78875,0.78865,0.7887,9900000.0
2008-06-05 04:10:00,0.7887,0.78875,0.7887,0.7887,7800000.0
2008-06-05 04:11:00,0.7887,0.78875,0.7886,0.78875,33000000.0
2008-06-05 04:12:00,0.7887,0.78875,0.7887,0.7887,21000000.0
2008-06-05 04:13:00,0.78875,0.7889,0.7887,0.7889,29300000.0
2008-06-05 04:14:00,0.7889,0.7889,0.78875,0.7888,32000000.0
2008-06-05 04:15:00,0.7888,0.7889,0.7888,0.7889,31300000.0
2008-06-05 04:16:00,0.7889,0.7889,0.7888,0.7888,14500000.0
2008-06-05 04:17:00,0.7888,0.7888,0.7888,0.7888,6600000.0
2008-06-05 04:18:00,0.7888,0.7889,0.7888,0.7889,18900000.0
2008-06-05 04:19:00,0.7889,0.7889,0.78885,0.78885,5800000.0
2008-06-05 04:20:00,0.78885,0.7889,0.7888,0.78885,29000000.0
2008-06-05 04:21:00,0.78885,0.78885,0.7888,0.7888,21700000.0
2008-06-05 04:22:00,0.7888,0.7888,0.78875,0.78875,66500000.0
2008-06-05 04:23:00,0.7887,0.7887,0.7887,0.7887,7100000.0
2008-06-05 04:24:00,0.7887,0.7887,0.7887,0.7887,4800000.0
2008-06-05 04:25:00,0.7886,0.78875,0.7886,0.78875,21300000.0
2008-06-05 04:26:00,0.78875,0.78895,0.78875,0.78895,20200000.0
2008-06-05 04:27:00,0.789,0.789,0.7889,0.78895,10800000.0
2008-06-05 04:28:00,0.78895,0.789,0.78895,0.789,14400000.0
2008-06-05 04:29:00,0.789,0.789,0.7889,0.78895,10700000.0
2008-06-05 04:30:00,0.78895,0.78895,0.78885,0.7889,9700000.0
2008-06-05 04:31:00,0.7889,0.789,0.7889,0.7889,7500000.0
2008-06-05 04:32:00,0.7889,0.789,0.7889,0.78895,19700000.0
2008-06-05 04:33:00,0.78895,0.789,0.7889,0.7889,12800000.0
2008-06-05 04:34:00,0.7889,0.7889,0.7889,0.7889,5200000.0
2008-06-05 04:35:00,0.7889,0.7889,0.7889,0.7889,4100000.0
2008-06-05 04:36:00,0.7889,0.789,0.7889,0.7889,25000000.0
2008-06-05 04:37:00,0.7889,0.78895,0.7889,0.7889,5800000.0
2008-06-05 04:38:00,0.7889,0.7889,0.7889,0.7889,7800000.0
2008-06-05 04:39:00,0.7889,0.789,0.7889,0.789,8100000.0
2008-06-05 04:40:00,0.789,0.7891,0.789,0.7891,8200000.0
2008-06-05 04:41:00,0.7891,0.7891,0.7889,0.78895,9900000.0
2008-06-05 04:42:00,0.78895,0.78895,0.7889,0.78895,14000000.0
2008-06-05 04:43:00,0.78895,0.789,0.78895,0.789,2400000.0
2008-06-05 04:44:00,0.78895,0.789,0.78895,0.789,7200000.0
2008-06-05 04:45:00,0.789,0.789,0.7888,0.7889,28700000.0
2008-06-05 04:46:00,0.7889,0.789,0.7889,0.789,9600000.0
2008-06-05 04:47:00,0.789,0.78905,0.78895,0.789,14000000.0
2008-06-05 04:48:00,0.789,0.78905,0.7889,0.789,34800000.0
2008-06-05 04:49:00,0.789,0.789,0.789,0.789,5900000.0
2008-06-05 04:50:00,0.789,0.78905,0.7888,0.78895,23100000.0
2008-06-05 04:51:00,0.789,0.78915,0.789,0.78905,13000000.0
2008-06-05 04:52:00,0.78905,0.7891,0.78895,0.78905,19600000.0
2008-06-05 04:53:00,0.7891,0.7891,0.78885,0.78895,29700000.0
2008-06-05 04:54:00,0.78895,0.789,0.78875,0.7888,14100000.0
2008-06-05 04:55:00,0.78885,0.78885,0.7888,0.78885,3500000.0
2008-06-05 04:56:00,0.7888,0.7889,0.7887,0.7889,16600000.0
2008-06-05 04:57:00,0.7889,0.789,0.7889,0.78895,7500000.0
2008-06-05 04:58:00,0.789,0.789,0.78895,0.78895,8300000.0
2008-06-05 04:59:00,0.78895,0.78905,0.78895,0.78905,7100000.0
2008-06-05 05:00:00,0.78905,0.7891,0.78895,0.78895,5300000.0
2008-06-05 05:01:00,0.78895,0.78895,0.7889,0.7889,4800000.0
2008-06-05 05:02:00,0.7889,0.789,0.7889,0.7889,4100000.0
2008-06-05 05:03:00,0.7889,0.789,0.7889,0.789,5500000.0
2008-06-05 05:04:00,0.78895,0.789,0.78895,0.789,2200000.0
2008-06-05 05:05:00,0.789,0.789,0.7889,0.7889,2400000.0
2008-06-05 05:06:00,0.7889,0.78905,0.7889,0.789,12600000.0
2008-06-05 05:07:00,0.789,0.78905,0.789,0.789,3700000.0
2008-06-05 05:08:00,0.78905,0.78905,0.78905,0.78905,1900000.0
2008-06-05 05:09:00,0.78905,0.7891,0.78905,0.7891,5000000.0
2008-06-05 05:10:00,0.7891,0.78915,0.78905,0.7891,9000000.0
2008-06-05 05:11:00,0.7891,0.78915,0.7891,0.78915,14200000.0
2008-06-05 05:12:00,0.78915,0.7892,0.78915,0.7892,15500000.0
2008-06-05 05:13:00,0.78925,0.7893,0.78925,0.7893,9900000.0
2008-06-05 05:14:00,0.7893,0.7893,0.78915,0.78915,5200000.0
2008-06-05 05:15:00,0.7892,0.7892,0.7892,0.7892,200000.0
2008-06-05 05:16:00,0.78925,0.78925,0.7892,0.7892,3000000.0
2008-06-05 05:17:00,0.7892,0.7892,0.78915,0.7892,2200000.0
2008-06-05 05:18:00,0.78915,0.7892,0.78915,0.7892,2800000.0
2008-06-05 05:19:00,0.78915,0.7892,0.7891,0.7892,7400000.0
2008-06-05 05:20:00,0.78915,0.7892,0.7891,0.7891,4200000.0
2008-06-05 05:21:00,0.7891,0.7891,0.7891,0.7891,1000000.0
2008-06-05 05:22:00,0.78905,0.78905,0.7889,0.7889,7400000.0
2008-06-05 05:23:00,0.7889,0.78895,0.7887,0.7887,23300000.0
2008-06-05 05:24:00,0.78875,0.7888,0.78875,0.78875,7900000.0
2008-06-05 05:25:00,0.78875,0.7889,0.78875,0.7888,10900000.0
2008-06-05 05:26:00,0.7888,0.7888,0.78875,0.78875,3000000.0
2008-06-05 05:27:00,0.78875,0.7888,0.78875,0.7888,9200000.0
2008-06-05 05:28:00,0.7888,0.7891,0.7888,0.7891,17400000.0
2008-06-05 05:29:00,0.7891,0.7891,0.789,0.789,2800000.0
2008-06-05 05:30:00,0.78895,0.78895,0.7888,0.7888,11500000.0
2008-06-05 05:31:00,0.7888,0.789,0.7888,0.7889,10600000.0
2008-06-05 05:32:00,0.78895,0.789,0.78895,0.789,1800000.0
2008-06-05 05:33:00,0.78895,0.78895,0.7889,0.78895,8700000.0
2008-06-05 05:34:00,0.789,0.789,0.789,0.789,200000.0
2008-06-05 05:35:00,0.78905,0.78905,0.78905,0.78905,1000000.0
2008-06-05 05:36:00,0.78905,0.78905,0.789,0.789,300000.0
2008-06-05 05:37:00,0.78895,0.78895,0.78895,0.78895,5300000.0
2008-06-05 05:38:00,0.7889,0.7889,0.7889,0.7889,18100000.0
2008-06-05 05:39:00,0.7889,0.7889,0.78885,0.7889,4100000.0
2008-06-05 05:40:00,0.7889,0.7889,0.7889,0.7889,5000000.0
2008-06-05 05:41:00,0.7889,0.7889,0.7889,0.7889,2000000.0
2008-06-05 05:42:00,0.7889,0.7889,0.7889,0.7889,1800000.0
2008-06-05 05:43:00,0.7889,0.78895,0.7889,0.78895,14200000.0
2008-06-05 05:44:00,0.7889,0.78895,0.7889,0.7889,8400000.0
2008-06-05 05:45:00,0.7889,0.7889,0.78875,0.78875,5300000.0
2008-06-05 05:46:00,0.7887,0.7888,0.7887,0.7888,10000000.0
2008-06-05 05:47:00,0.7888,0.78885,0.7887,0.78875,9300000.0
2008-06-05 05:48:00,0.78875,0.78875,0.7887,0.7887,13200000.0
2008-06-05 05:49:00,0.7887,0.7888,0.7887,0.78875,5700000.0
2008-06-05 05:50:00,0.7887,0.7887,0.78865,0.78865,6600000.0
2008-06-05 05:51:00,0.7887,0.7888,0.7887,0.78875,5100000.0
2008-06-05 05:52:00,0.78875,0.78875,0.78875,0.78875,900000.0
2008-06-05 05:53:00,0.7888,0.7888,0.78875,0.78875,3000000.0
2008-06-05 05:54:00,0.78875,0.78875,0.78875,0.78875,7200000.0
2008-06-05 05:55:00,0.78875,0.7889,0.78875,0.7889,13700000.0
2008-06-05 05:56:00,0.7889,0.7889,0.7889,0.7889,8900000.0
2008-06-05 05:57:00,0.7889,0.789,0.7889,0.789,5200000.0
2008-06-05 05:58:00,0.789,0.78905,0.789,0.789,15900000.0
2008-06-05 05:59:00,0.78905,0.78905,0.789,0.789,1300000.0
2008-06-05 06:00:00,0.789,0.789,0.78895,0.78895,200000.0
2008-06-05 06:01:00,0.78895,0.78895,0.7889,0.7889,4000000.0
2008-06-05 06:02:00,0.7889,0.7889,0.78885,0.78885,4500000.0
2008-06-05 06:03:00,0.78885,0.7889,0.78885,0.7889,3100000.0
2008-06-05 06:04:00,0.7889,0.7889,0.7888,0.7889,17000000.0
2008-06-05 06:05:00,0.7888,0.78885,0.7888,0.78885,5100000.0
2008-06-05 06:06:00,0.7888,0.789,0.7888,0.789,14400000.0
2008-06-05 06:07:00,0.789,0.7891,0.78895,0.7891,5100000.0
2008-06-05 06:08:00,0.7891,0.7891,0.78885,0.7889,15800000.0
2008-06-05 06:09:00,0.7889,0.789,0.7889,0.7889,21700000.0
2008-06-05 06:10:00,0.7889,0.7889,0.7889,0.7889,700000.0
2008-06-05 06:11:00,0.7889,0.78905,0.7889,0.789,31600000.0
2008-06-05 06:12:00,0.789,0.7891,0.78895,0.7891,4900000.0
2008-06-05 06:13:00,0.7891,0.7891,0.789,0.78905,5600000.0
2008-06-05 06:14:00,0.7891,0.7892,0.78905,0.7892,3400000.0
2008-06-05 06:15:00,0.7892,0.7892,0.78905,0.7891,12000000.0
2008-06-05 06:16:00,0.7891,0.7891,0.78905,0.7891,16000000.0
2008-06-05 06:17:00,0.7891,0.7892,0.7891,0.7892,2200000.0
2008-06-05 06:18:00,0.7892,0.7892,0.78915,0.78915,4300000.0
2008-06-05 06:19:00,0.7892,0.7892,0.78915,0.78915,1200000.0
2008-06-05 06:20:00,0.78915,0.7892,0.7891,0.7892,3200000.0
2008-06-05 06:21:00,0.78915,0.78925,0.78915,0.7892,5200000.0
2008-06-05 06:22:00,0.7892,0.78925,0.7892,0.7892,1500000.0
2008-06-05 06:23:00,0.7892,0.78925,0.7891,0.78925,13300000.0
2008-06-05 06:24:00,0.7892,0.7892,0.7892,0.7892,900000.0
2008-06-05 06:25:00,0.7892,0.7892,0.78915,0.78915,3100000.0
2008-06-05 06:26:00,0.7892,0.7892,0.78915,0.7892,5400000.0
2008-06-05 06:27:00,0.7892,0.7892,0.7892,0.7892,2700000.0
2008-06-05 06:28:00,0.7892,0.7893,0.7892,0.7892,33300000.0
2008-06-05 06:29:00,0.7892,0.7892,0.78915,0.78915,3200000.0
2008-06-05 06:30:00,0.7892,0.7892,0.78915,0.7892,2300000.0
2008-06-05 06:31:00,0.78925,0.78925,0.78925,0.78925,3300000.0
2008-06-05 06:32:00,0.7892,0.78925,0.7892,0.7892,7600000.0
2008-06-05 06:33:00,0.7892,0.7893,0.7892,0.7893,9900000.0
2008-06-05 06:34:00,0.78935,0.7895,0.78935,0.7894,14700000.0
2008-06-05 06:35:00,0.7894,0.78945,0.78935,0.7894,5600000.0
2008-06-05 06:36:00,0.78935,0.78935,0.78935,0.78935,3600000.0
2008-06-05 06:37:00,0.78935,0.78935,0.78935,0.78935,900000.0
2008-06-05 06:38:00,0.7894,0.7894,0.78935,0.78935,9100000.0
2008-06-05 06:39:00,0.78935,0.78935,0.7892,0.7892,4300000.0
2008-06-05 06:40:00,0.7892,0.78925,0.7892,0.7892,6800000.0
2008-06-05 06:41:00,0.78925,0.7893,0.78915,0.7893,12100000.0
2008-06-05 06:42:00,0.7893,0.7893,0.7892,0.7893,4300000.0
2008-06-05 06:43:00,0.7893,0.7893,0.7892,0.7892,11700000.0
2008-06-05 06:44:00,0.7892,0.78925,0.78915,0.78915,4100000.0
2008-06-05 06:45:00,0.78915,0.78925,0.78915,0.7892,7900000.0
2008-06-05 06:46:00,0.7892,0.7892,0.78915,0.78915,5000000.0
2008-06-05 06:47:00,0.78915,0.7892,0.78915,0.78915,5600000.0
2008-06-05 06:48:00,0.78915,0.7892,0.78915,0.78915,4100000.0
2008-06-05 06:49:00,0.7891,0.7892,0.7891,0.7892,5700000.0
2008-06-05 06:50:00,0.78925,0.78925,0.7892,0.7892,10800000.0
2008-06-05 06:51:00,0.78915,0.7892,0.7891,0.78915,8700000.0
2008-06-05 06:52:00,0.78915,0.78925,0.78915,0.78925,2600000.0
2008-06-05 06:53:00,0.78925,0.7893,0.7892,0.7893,1600000.0
2008-06-05 06:54:00,0.7893,0.7893,0.7893,0.7893,100000.0
2008-06-05 06:55:00,0.7893,0.7893,0.7893,0.7893,100000.0
2008-06-05 06:56:00,0.78925,0.7893,0.78925,0.78925,1500000.0
2008-06-05 06:57:00,0.7893,0.7893,0.78925,0.78925,1600000.0
2008-06-05 06:58:00,0.78925,0.7893,0.7892,0.7893,1000000.0
2008-06-05 06:59:00,0.78925,0.7893,0.78925,0.7893,3100000.0
2008-06-05 07:00:00,0.7893,0.7893,0.78925,0.7893,2100000.0
2008-06-05 07:01:00,0.7893,0.7893,0.78925,0.78925,1100000.0
2008-06-05 07:02:00,0.7893,0.7893,0.7891,0.78915,34700000.0
2008-06-05 07:03:00,0.78915,0.7893,0.7891,0.78925,17400000.0
2008-06-05 07:04:00,0.78925,0.7893,0.7892,0.7892,19400000.0
2008-06-05 07:05:00,0.7892,0.7892,0.78905,0.78915,50600000.0
2008-06-05 07:06:00,0.78915,0.7892,0.78905,0.78905,8000000.0
2008-06-05 07:07:00,0.78905,0.78905,0.78905,0.78905,6800000.0
2008-06-05 07:08:00,0.78905,0.7891,0.78905,0.7891,5300000.0
2008-06-05 07:09:00,0.7891,0.7891,0.7891,0.7891,1700000.0
2008-06-05 07:10:00,0.7891,0.7891,0.7891,0.7891,900000.0
2008-06-05 07:11:00,0.78915,0.78915,0.78915,0.78915,4200000.0
2008-06-05 07:12:00,0.7891,0.7891,0.78905,0.7891,12200000.0
2008-06-05 07:13:00,0.7891,0.7892,0.7891,0.7892,14700000.0
2008-06-05 07:14:00,0.7892,0.7892,0.7891,0.7891,10300000.0
2008-06-05 07:15:00,0.7891,0.7892,0.7891,0.7891,5000000.0
2008-06-05 07:16:00,0.7891,0.7891,0.7891,0.7891,3800000.0
2008-06-05 07:17:00,0.7891,0.7891,0.7891,0.7891,6500000.0
2008-06-05 07:18:00,0.78905,0.7891,0.789,0.7891,13600000.0
2008-06-05 07:19:00,0.7891,0.7891,0.789,0.7891,10800000.0
2008-06-05 07:20:00,0.7891,0.7891,0.789,0.789,25100000.0
2008-06-05 07:21:00,0.789,0.7891,0.7889,0.78895,62400000.0
2008-06-05 07:22:00,0.7889,0.78905,0.7889,0.789,31500000.0
2008-06-05 07:23:00,0.789,0.7892,0.789,0.7891,30400000.0
2008-06-05 07:24:00,0.7891,0.78915,0.7891,0.78915,5300000.0
2008-06-05 07:25:00,0.78915,0.7892,0.7891,0.7892,10200000.0
2008-06-05 07:26:00,0.7892,0.7892,0.7891,0.7892,5300000.0
2008-06-05 07:27:00,0.7892,0.7892,0.7891,0.7891,3000000.0
2008-06-05 07:28:00,0.7891,0.7891,0.7891,0.7891,800000.0
2008-06-05 07:29:00,0.7891,0.7891,0.7891,0.7891,1600000.0
2008-06-05 07:30:00,0.7891,0.7891,0.789,0.78905,13900000.0
2008-06-05 07:31:00,0.78905,0.78905,0.78905,0.78905,800000.0
2008-06-05 07:32:00,0.7891,0.78935,0.7891,0.7892,31600000.0
2008-06-05 07:33:00,0.7892,0.78935,0.78915,0.7893,33300000.0
2008-06-05 07:34:00,0.7893,0.7895,0.7893,0.78945,15100000.0
2008-06-05 07:35:00,0.78945,0.7895,0.78935,0.78945,19400000.0
2008-06-05 07:36:00,0.78945,0.7895,0.7893,0.78945,21400000.0
2008-06-05 07:37:00,0.7894,0.7894,0.78935,0.7894,800000.0
2008-06-05 07:38:00,0.7894,0.7894,0.7893,0.78935,13300000.0
2008-06-05 07:39:00,0.7894,0.7894,0.7893,0.7894,2500000.0
2008-06-05 07:40:00,0.7894,0.78945,0.78935,0.78945,1400000.0
2008-06-05 07:41:00,0.7894,0.78945,0.78935,0.78945,7700000.0
2008-06-05 07:42:00,0.78945,0.78965,0.7894,0.78965,22600000.0
2008-06-05 07:43:00,0.78965,0.78965,0.78955,0.78955,8500000.0
2008-06-05 07:44:00,0.78955,0.78955,0.78955,0.78955,9900000.0
2008-06-05 07:45:00,0.78955,0.78965,0.78955,0.7896,29900000.0
2008-06-05 07:46:00,0.7896,0.7896,0.7895,0.7895,25500000.0
2008-06-05 07:47:00,0.7895,0.7896,0.7895,0.7896,15700000.0
2008-06-05 07:48:00,0.7896,0.7897,0.7895,0.7897,28900000.0
2008-06-05 07:49:00,0.7897,0.79035,0.7897,0.79,72600000.0
2008-06-05 07:50:00,0.79,0.79025,0.78995,0.79,40100000.0
2008-06-05 07:51:00,0.79,0.7902,0.78995,0.7901,31200000.0
2008-06-05 07:52:00,0.7901,0.79015,0.78995,0.7901,9300000.0
2008-06-05 07:53:00,0.79015,0.7902,0.79,0.79005,6600000.0
2008-06-05 07:54:00,0.79,0.79015,0.79,0.7901,24800000.0
2008-06-05 07:55:00,0.79015,0.7903,0.7901,0.7902,31700000.0
2008-06-05 07:56:00,0.7902,0.79025,0.7901,0.79015,8500000.0
2008-06-05 07:57:00,0.79015,0.7903,0.7901,0.79025,32200000.0
2008-06-05 07:58:00,0.7903,0.7906,0.79025,0.7904,30400000.0
2008-06-05 07:59:00,0.79035,0.7905,0.7903,0.79045,14600000.0
2008-06-05 08:00:00,0.79045,0.7907,0.7904,0.7905,7400000.0
2008-06-05 08:01:00,0.7905,0.7905,0.7903,0.79035,18500000.0
2008-06-05 08:02:00,0.79035,0.79045,0.7901,0.7904,27600000.0
2008-06-05 08:03:00,0.7904,0.7905,0.79035,0.7905,15900000.0
2008-06-05 08:04:00,0.79045,0.7906,0.79045,0.7906,12700000.0
2008-06-05 08:05:00,0.7906,0.79065,0.7905,0.7906,42700000.0
2008-06-05 08:06:00,0.79055,0.79075,0.79055,0.79075,26800000.0
2008-06-05 08:07:00,0.79075,0.79115,0.7907,0.79085,55800000.0
2008-06-05 08:08:00,0.79085,0.79105,0.7907,0.7909,48100000.0
2008-06-05 08:09:00,0.79085,0.7909,0.7907,0.7908,19500000.0
2008-06-05 08:10:00,0.7908,0.79095,0.7908,0.79085,11800000.0
2008-06-05 08:11:00,0.79085,0.7913,0.79085,0.7912,42900000.0
2008-06-05 08:12:00,0.7912,0.7913,0.791,0.7912,25500000.0
2008-06-05 08:13:00,0.79115,0.7913,0.7911,0.7912,17200000.0
2008-06-05 08:14:00,0.7912,0.7913,0.79105,0.7911,25200000.0
2008-06-05 08:15:00,0.7911,0.79125,0.7911,0.7912,9500000.0
2008-06-05 08:16:00,0.79125,0.79125,0.7912,0.7912,25000000.0
2008-06-05 08:17:00,0.7912,0.79125,0.79115,0.7912,26000000.0
2008-06-05 08:18:00,0.79125,0.7913,0.79105,0.79105,46800000.0
2008-06-05 08:19:00,0.79105,0.7913,0.79105,0.79115,50200000.0
2008-06-05 08:20:00,0.79115,0.7912,0.79105,0.7911,42200000.0
2008-06-05 08:21:00,0.7911,0.7913,0.791,0.79125,47100000.0
2008-06-05 08:22:00,0.79125,0.79135,0.7911,0.7913,31700000.0
2008-06-05 08:23:00,0.7913,0.79135,0.7911,0.7913,60800000.0
2008-06-05 08:24:00,0.7913,0.7913,0.7911,0.7911,38800000.0
2008-06-05 08:25:00,0.79115,0.7912,0.79105,0.79105,38100000.0
2008-06-05 08:26:00,0.79105,0.7913,0.79105,0.79105,36100000.0
2008-06-05 08:27:00,0.7911,0.79135,0.79105,0.7913,34900000.0
2008-06-05 08:28:00,0.7913,0.79155,0.7913,0.79155,53000000.0
2008-06-05 08:29:00,0.79155,0.7916,0.79145,0.7915,53400000.0
2008-06-05 08:30:00,0.79155,0.7918,0.79155,0.79175,65400000.0
2008-06-05 08:31:00,0.79175,0.7919,0.79165,0.79175,75800000.0
2008-06-05 08:32:00,0.7918,0.79185,0.7917,0.7917,48400000.0
2008-06-05 08:33:00,0.79175,0.7919,0.7917,0.7918,55900000.0
2008-06-05 08:34:00,0.79185,0.7919,0.7918,0.79185,37400000.0
2008-06-05 08:35:00,0.79185,0.7919,0.7918,0.7918,30900000.0
2008-06-05 08:36:00,0.7918,0.7918,0.7916,0.7917,46400000.0
2008-06-05 08:37:00,0.7917,0.79175,0.7916,0.7917,25400000.0
2008-06-05 08:38:00,0.79175,0.7918,0.7917,0.79175,47100000.0
2008-06-05 08:39:00,0.79175,0.79205,0.7917,0.7919,57400000.0
2008-06-05 08:40:00,0.7919,0.7919,0.7917,0.7918,29600000.0
2008-06-05 08:41:00,0.7918,0.79185,0.7917,0.79185,32600000.0
2008-06-05 08:42:00,0.79185,0.79195,0.79165,0.79185,47000000.0
2008-06-05 08:43:00,0.79185,0.79185,0.7917,0.79175,35500000.0
2008-06-05 08:44:00,0.79175,0.79175,0.7916,0.7916,28100000.0
2008-06-05 08:45:00,0.7916,0.7916,0.7913,0.7914,47100000.0
2008-06-05 08:46:00,0.7914,0.7915,0.79125,0.79125,46800000.0
2008-06-05 08:47:00,0.7913,0.7915,0.79125,0.79145,74100000.0
2008-06-05 08:48:00,0.79145,0.79155,0.79145,0.7915,44700000.0
2008-06-05 08:49:00,0.79155,0.7917,0.79155,0.7916,44200000.0
2008-06-05 08:50:00,0.79155,0.7916,0.79125,0.79125,45700000.0
2008-06-05 08:51:00,0.79125,0.7913,0.7912,0.79125,20300000.0
2008-06-05 08:52:00,0.79125,0.79125,0.7912,0.7912,36400000.0
2008-06-05 08:53:00,0.7912,0.7913,0.7912,0.7913,63900000.0
2008-06-05 08:54:00,0.7912,0.79135,0.7912,0.79125,46100000.0
2008-06-05 08:55:00,0.79125,0.7914,0.7912,0.7914,55800000.0
2008-06-05 08:56:00,0.7914,0.79145,0.7911,0.7912,36300000.0
2008-06-05 08:57:00,0.7912,0.79125,0.7909,0.7909,45000000.0
2008-06-05 08:58:00,0.7909,0.7909,0.79055,0.7908,64800000.0
2008-06-05 08:59:00,0.79085,0.79085,0.79075,0.79075,54100000.0
2008-06-05 09:00:00,0.7908,0.79175,0.7908,0.79155,83000000.0
2008-06-05 09:01:00,0.79155,0.79165,0.79145,0.7916,77600000.0
2008-06-05 09:02:00,0.7916,0.79165,0.79155,0.79155,31000000.0
2008-06-05 09:03:00,0.7916,0.7916,0.79145,0.79155,47500000.0
2008-06-05 09:04:00,0.7915,0.79155,0.7913,0.79135,39400000.0
2008-06-05 09:05:00,0.79135,0.79135,0.7912,0.7912,49100000.0
2008-06-05 09:06:00,0.7912,0.7912,0.7904,0.79075,79900000.0
2008-06-05 09:07:00,0.7908,0.79085,0.7907,0.7908,53500000.0
2008-06-05 09:08:00,0.7908,0.7908,0.7907,0.7908,26400000.0
2008-06-05 09:09:00,0.7908,0.79095,0.79075,0.79095,32100000.0
2008-06-05 09:10:00,0.7909,0.79115,0.7909,0.7911,28700000.0
2008-06-05 09:11:00,0.79115,0.79115,0.79085,0.7909,28200000.0
2008-06-05 09:12:00,0.79095,0.79105,0.7909,0.79095,29600000.0
2008-06-05 09:13:00,0.7909,0.7911,0.7909,0.7911,17100000.0
2008-06-05 09:14:00,0.7911,0.7911,0.79105,0.7911,12100000.0
2008-06-05 09:15:00,0.79105,0.7911,0.79095,0.791,15700000.0
2008-06-05 09:16:00,0.791,0.7911,0.791,0.7911,19700000.0
2008-06-05 09:17:00,0.7911,0.79115,0.791,0.7911,17400000.0
2008-06-05 09:18:00,0.7911,0.7913,0.7911,0.7912,20900000.0
2008-06-05 09:19:00,0.79125,0.79125,0.79085,0.79085,23800000.0
2008-06-05 09:20:00,0.79085,0.79105,0.7908,0.791,39400000.0
2008-06-05 09:21:00,0.79105,0.79105,0.7908,0.7908,29500000.0
2008-06-05 09:22:00,0.79085,0.79095,0.79085,0.79085,13600000.0
2008-06-05 09:23:00,0.79085,0.7909,0.7908,0.79085,24900000.0
2008-06-05 09:24:00,0.79085,0.79085,0.79075,0.79075,23300000.0
2008-06-05 09:25:00,0.7908,0.79095,0.79075,0.7909,15700000.0
2008-06-05 09:26:00,0.79095,0.79105,0.79095,0.79105,17700000.0
2008-06-05 09:27:00,0.79105,0.79105,0.79095,0.79095,28500000.0
2008-06-05 09:28:00,0.79095,0.79095,0.7909,0.79095,10000000.0
2008-06-05 09:29:00,0.79095,0.79105,0.7909,0.79095,25600000.0
2008-06-05 09:30:00,0.791,0.791,0.79075,0.7908,22300000.0
2008-06-05 09:31:00,0.7908,0.7908,0.7908,0.7908,36700000.0
2008-06-05 09:32:00,0.7908,0.79085,0.79055,0.79055,39700000.0
2008-06-05 09:33:00,0.79055,0.79065,0.79055,0.79065,40300000.0
2008-06-05 09:34:00,0.7906,0.79065,0.7905,0.7905,42300000.0
2008-06-05 09:35:00,0.7905,0.7906,0.7905,0.7906,19900000.0
2008-06-05 09:36:00,0.79055,0.7907,0.79055,0.7907,13600000.0
2008-06-05 09:37:00,0.7907,0.79105,0.7907,0.791,63000000.0
2008-06-05 09:38:00,0.791,0.79105,0.7909,0.791,46100000.0
2008-06-05 09:39:00,0.791,0.7911,0.79085,0.7909,56900000.0
2008-06-05 09:40:00,0.79095,0.791,0.79085,0.79095,39400000.0
2008-06-05 09:41:00,0.79095,0.791,0.79095,0.791,15300000.0
2008-06-05 09:42:00,0.791,0.7911,0.791,0.7911,15800000.0
2008-06-05 09:43:00,0.7911,0.7912,0.79105,0.7911,61100000.0
2008-06-05 09:44:00,0.7911,0.7911,0.79095,0.791,22600000.0
2008-06-05 09:45:00,0.791,0.7911,0.7909,0.7909,27600000.0
2008-06-05 09:46:00,0.7909,0.79095,0.79085,0.7909,33400000.0
2008-06-05 09:47:00,0.7909,0.7909,0.79075,0.79075,28100000.0
2008-06-05 09:48:00,0.79075,0.7909,0.7907,0.7909,37000000.0
2008-06-05 09:49:00,0.7909,0.79115,0.79085,0.7911,25500000.0
2008-06-05 09:50:00,0.7911,0.7911,0.79105,0.7911,21900000.0
2008-06-05 09:51:00,0.7911,0.7911,0.79105,0.7911,23800000.0
2008-06-05 09:52:00,0.7911,0.79135,0.79105,0.79135,33900000.0
2008-06-05 09:53:00,0.79135,0.7914,0.79115,0.79115,38700000.0
2008-06-05 09:54:00,0.7912,0.7913,0.79115,0.79125,32600000.0
2008-06-05 09:55:00,0.79125,0.79125,0.79115,0.79115,31600000.0
2008-06-05 09:56:00,0.79115,0.7913,0.79115,0.79125,33600000.0
2008-06-05 09:57:00,0.79125,0.79135,0.79125,0.79135,8400000.0
2008-06-05 09:58:00,0.79135,0.7915,0.79135,0.7915,24300000.0
2008-06-05 09:59:00,0.7915,0.7917,0.7915,0.79155,51200000.0
2008-06-05 10:00:00,0.79155,0.79165,0.7915,0.7915,49700000.0
2008-06-05 10:01:00,0.7915,0.7916,0.7914,0.7914,41200000.0
2008-06-05 10:02:00,0.7914,0.7914,0.79125,0.7913,43100000.0
2008-06-05 10:03:00,0.7913,0.79135,0.7913,0.79135,28400000.0
2008-06-05 10:04:00,0.79135,0.79135,0.79125,0.79125,33600000.0
2008-06-05 10:05:00,0.79125,0.79125,0.79115,0.79125,40300000.0
2008-06-05 10:06:00,0.79125,0.7913,0.7912,0.79125,30800000.0
2008-06-05 10:07:00,0.7912,0.79125,0.791,0.79105,33800000.0
2008-06-05 10:08:00,0.79105,0.79115,0.79105,0.79115,35700000.0
2008-06-05 10:09:00,0.79115,0.79115,0.7908,0.7909,42100000.0
2008-06-05 10:10:00,0.7909,0.7909,0.7908,0.7909,56100000.0
2008-06-05 10:11:00,0.7909,0.7909,0.7908,0.7909,38800000.0
2008-06-05 10:12:00,0.7909,0.79095,0.7908,0.7908,36900000.0
2008-06-05 10:13:00,0.7908,0.79085,0.79065,0.7907,38700000.0
2008-06-05 10:14:00,0.7906,0.79075,0.7906,0.7906,59700000.0
2008-06-05 10:15:00,0.7906,0.7908,0.7906,0.79065,56400000.0
2008-06-05 10:16:00,0.7907,0.7908,0.7906,0.7906,58900000.0
2008-06-05 10:17:00,0.7906,0.7907,0.79055,0.7907,67500000.0
2008-06-05 10:18:00,0.7907,0.7909,0.7907,0.7909,34700000.0
2008-06-05 10:19:00,0.7909,0.791,0.79075,0.79075,19600000.0
2008-06-05 10:20:00,0.79075,0.7908,0.79065,0.7907,48900000.0
2008-06-05 10:21:00,0.7907,0.7907,0.7905,0.79055,34100000.0
2008-06-05 10:22:00,0.79055,0.7907,0.7905,0.7907,25200000.0
2008-06-05 10:23:00,0.7907,0.7908,0.7907,0.79075,21800000.0
2008-06-05 10:24:00,0.79075,0.7909,0.7907,0.7909,28100000.0
2008-06-05 10:25:00,0.7909,0.7909,0.7908,0.7908,32600000.0
2008-06-05 10:26:00,0.7908,0.79085,0.79075,0.79075,25600000.0
2008-06-05 10:27:00,0.79075,0.79085,0.7907,0.7908,24500000.0
2008-06-05 10:28:00,0.7908,0.7911,0.79065,0.79105,39000000.0
2008-06-05 10:29:00,0.79105,0.79115,0.79105,0.79115,18300000.0
2008-06-05 10:30:00,0.79115,0.79115,0.79105,0.79105,45500000.0
2008-06-05 10:31:00,0.7911,0.7913,0.7911,0.79115,49000000.0
2008-06-05 10:32:00,0.7911,0.7914,0.7911,0.79135,28000000.0
2008-06-05 10:33:00,0.79135,0.7914,0.7913,0.7913,13000000.0
2008-06-05 10:34:00,0.7913,0.7913,0.7912,0.79125,27900000.0
2008-06-05 10:35:00,0.79125,0.79125,0.79115,0.79115,24300000.0
2008-06-05 10:36:00,0.7911,0.79115,0.79095,0.79095,37900000.0
2008-06-05 10:37:00,0.79095,0.791,0.7909,0.791,31100000.0
2008-06-05 10:38:00,0.791,0.79105,0.79075,0.7908,64200000.0
2008-06-05 10:39:00,0.79085,0.7909,0.7908,0.7909,30200000.0
2008-06-05 10:40:00,0.7909,0.7911,0.7909,0.7911,28500000.0
2008-06-05 10:41:00,0.7911,0.7914,0.79105,0.79135,30500000.0
2008-06-05 10:42:00,0.79135,0.79135,0.7911,0.79115,54700000.0
2008-06-05 10:43:00,0.79115,0.7914,0.79115,0.79135,39900000.0
2008-06-05 10:44:00,0.79135,0.7914,0.79135,0.7914,28000000.0
2008-06-05 10:45:00,0.79135,0.79135,0.79125,0.79125,34600000.0
2008-06-05 10:46:00,0.79125,0.7913,0.7911,0.79115,33600000.0
2008-06-05 10:47:00,0.79115,0.79135,0.79115,0.7913,33300000.0
2008-06-05 10:48:00,0.7913,0.79135,0.79125,0.7913,35000000.0
2008-06-05 10:49:00,0.7913,0.7915,0.79125,0.79145,55400000.0
2008-06-05 10:50:00,0.79145,0.79175,0.79145,0.79175,42900000.0
2008-06-05 10:51:00,0.79175,0.79185,0.7917,0.79175,47600000.0
2008-06-05 10:52:00,0.7918,0.7919,0.79175,0.79175,22300000.0
2008-06-05 10:53:00,0.79175,0.7918,0.7917,0.7918,28800000.0
2008-06-05 10:54:00,0.7918,0.7918,0.7917,0.7918,42300000.0
2008-06-05 10:55:00,0.7918,0.792,0.7918,0.7918,38100000.0
2008-06-05 10:56:00,0.79185,0.7921,0.79185,0.79195,29700000.0
2008-06-05 10:57:00,0.79195,0.792,0.7918,0.7919,27600000.0
2008-06-05 10:58:00,0.7919,0.79215,0.7919,0.7921,30100000.0
2008-06-05 10:59:00,0.7921,0.7921,0.7919,0.7919,28400000.0
2008-06-05 11:00:00,0.7919,0.7919,0.7918,0.79185,39400000.0
2008-06-05 11:01:00,0.79185,0.7919,0.7916,0.79165,43500000.0
2008-06-05 11:02:00,0.7916,0.7917,0.79155,0.7916,38000000.0
2008-06-05 11:03:00,0.7916,0.7916,0.79125,0.79135,34300000.0
2008-06-05 11:04:00,0.79135,0.7915,0.79135,0.7915,33200000.0
2008-06-05 11:05:00,0.79145,0.7916,0.79145,0.7915,38400000.0
2008-06-05 11:06:00,0.7915,0.79155,0.79145,0.7915,21800000.0
2008-06-05 11:07:00,0.7915,0.7916,0.7915,0.79155,26200000.0
2008-06-05 11:08:00,0.7915,0.7916,0.7915,0.79155,21100000.0
2008-06-05 11:09:00,0.79155,0.7916,0.79155,0.7916,25300000.0
2008-06-05 11:10:00,0.7916,0.79165,0.7916,0.79165,16200000.0
2008-06-05 11:11:00,0.79165,0.79165,0.7916,0.79165,18300000.0
2008-06-05 11:12:00,0.7917,0.7917,0.79155,0.7916,28900000.0
2008-06-05 11:13:00,0.79165,0.7917,0.7916,0.7917,23400000.0
2008-06-05 11:14:00,0.7917,0.7917,0.7917,0.7917,15100000.0
2008-06-05 11:15:00,0.7917,0.7917,0.7916,0.79165,22400000.0
2008-06-05 11:16:00,0.79165,0.79165,0.7916,0.7916,34700000.0
2008-06-05 11:17:00,0.7916,0.7916,0.79135,0.7914,31600000.0
2008-06-05 11:18:00,0.79145,0.7915,0.79135,0.7914,17100000.0
2008-06-05 11:19:00,0.7914,0.79145,0.7913,0.7914,31300000.0
2008-06-05 11:20:00,0.7913,0.7914,0.7913,0.7913,22800000.0
2008-06-05 11:21:00,0.79135,0.7914,0.7913,0.7914,15800000.0
2008-06-05 11:22:00,0.79135,0.79145,0.79135,0.7914,21100000.0
2008-06-05 11:23:00,0.7915,0.7915,0.7913,0.7914,28300000.0
2008-06-05 11:24:00,0.7914,0.79145,0.7913,0.7913,38700000.0
2008-06-05 11:25:00,0.7913,0.79135,0.7913,0.79135,3500000.0
2008-06-05 11:26:00,0.79135,0.7914,0.7913,0.7913,19400000.0
2008-06-05 11:27:00,0.7913,0.79135,0.79125,0.7913,14700000.0
2008-06-05 11:28:00,0.7913,0.7913,0.79125,0.7913,41400000.0
2008-06-05 11:29:00,0.7913,0.79135,0.7912,0.7913,26100000.0
2008-06-05 11:30:00,0.7913,0.79135,0.79125,0.79125,38600000.0
2008-06-05 11:31:00,0.79125,0.7914,0.79125,0.79135,27600000.0
2008-06-05 11:32:00,0.79135,0.7914,0.7913,0.79135,18400000.0
2008-06-05 11:33:00,0.7913,0.79135,0.7913,0.7913,23900000.0
2008-06-05 11:34:00,0.7913,0.79135,0.7912,0.7912,35200000.0
2008-06-05 11:35:00,0.7912,0.7914,0.7912,0.7913,34700000.0
2008-06-05 11:36:00,0.79125,0.79125,0.7911,0.7911,17700000.0
2008-06-05 11:37:00,0.7911,0.7911,0.7911,0.7911,7000000.0
2008-06-05 11:38:00,0.7911,0.79115,0.79105,0.79105,24300000.0
2008-06-05 11:39:00,0.7911,0.7911,0.79085,0.7909,58900000.0
2008-06-05 11:40:00,0.791,0.791,0.7909,0.791,22600000.0
2008-06-05 11:41:00,0.791,0.791,0.7908,0.7909,60800000.0
2008-06-05 11:42:00,0.7909,0.7909,0.7909,0.7909,13300000.0
2008-06-05 11:43:00,0.7909,0.7912,0.79085,0.79115,38000000.0
2008-06-05 11:44:00,0.7912,0.79125,0.791,0.7912,29100000.0
2008-06-05 11:45:00,0.7912,0.7912,0.7912,0.7912,36000000.0
2008-06-05 11:46:00,0.7912,0.7914,0.7912,0.7913,27000000.0
2008-06-05 11:47:00,0.7913,0.7914,0.79115,0.7913,52900000.0
2008-06-05 11:48:00,0.7913,0.7916,0.7913,0.7915,38000000.0
2008-06-05 11:49:00,0.7914,0.79155,0.79135,0.7915,41000000.0
2008-06-05 11:50:00,0.79155,0.79155,0.7913,0.79135,54500000.0
2008-06-05 11:51:00,0.79135,0.79145,0.79135,0.7914,33200000.0
2008-06-05 11:52:00,0.7914,0.7914,0.7912,0.79125,34800000.0
2008-06-05 11:53:00,0.7912,0.79125,0.791,0.791,41300000.0
2008-06-05 11:54:00,0.791,0.791,0.79085,0.7909,33800000.0
2008-06-05 11:55:00,0.7909,0.79105,0.7908,0.7908,56200000.0
2008-06-05 11:56:00,0.79085,0.79095,0.79075,0.79085,67400000.0
2008-06-05 11:57:00,0.79085,0.79085,0.7906,0.7906,59600000.0
2008-06-05 11:58:00,0.7906,0.79085,0.7906,0.7908,52700000.0
2008-06-05 11:59:00,0.7908,0.79085,0.79075,0.79075,22500000.0
2008-06-05 12:00:00,0.7907,0.7908,0.7905,0.7907,63100000.0
2008-06-05 12:01:00,0.7907,0.79085,0.7905,0.7905,56300000.0
2008-06-05 12:02:00,0.79055,0.79065,0.7904,0.7905,52700000.0
2008-06-05 12:03:00,0.7905,0.79065,0.7904,0.7906,56900000.0
2008-06-05 12:04:00,0.79055,0.79055,0.79005,0.7902,67600000.0
2008-06-05 12:05:00,0.79025,0.79025,0.7901,0.79025,63400000.0
2008-06-05 12:06:00,0.79025,0.79025,0.7899,0.7899,58100000.0
2008-06-05 12:07:00,0.7899,0.7899,0.7897,0.78975,40000000.0
2008-06-05 12:08:00,0.78975,0.78975,0.78965,0.7897,59000000.0
2008-06-05 12:09:00,0.7897,0.7898,0.7897,0.7898,33500000.0
2008-06-05 12:10:00,0.78985,0.78985,0.7897,0.7897,12700000.0
2008-06-05 12:11:00,0.7897,0.7898,0.78965,0.7897,32400000.0
2008-06-05 12:12:00,0.7897,0.7899,0.78965,0.78975,40400000.0
2008-06-05 12:13:00,0.78975,0.78985,0.78975,0.7898,28200000.0
2008-06-05 12:14:00,0.7898,0.78985,0.7898,0.7898,22500000.0
2008-06-05 12:15:00,0.78985,0.7899,0.7898,0.7899,25200000.0
2008-06-05 12:16:00,0.7899,0.78995,0.7898,0.7899,24600000.0
2008-06-05 12:17:00,0.78985,0.7899,0.78985,0.7899,29800000.0
2008-06-05 12:18:00,0.7899,0.7899,0.78985,0.7899,41800000.0
2008-06-05 12:19:00,0.7899,0.7901,0.7899,0.79,49200000.0
2008-06-05 12:20:00,0.79,0.79,0.7899,0.7899,28300000.0
2008-06-05 12:21:00,0.7899,0.78995,0.78985,0.78995,10600000.0
2008-06-05 12:22:00,0.78995,0.79005,0.78995,0.79,16400000.0
2008-06-05 12:23:00,0.79,0.7901,0.7899,0.79,24700000.0
2008-06-05 12:24:00,0.79,0.7901,0.79,0.7901,28200000.0
2008-06-05 12:25:00,0.7901,0.7902,0.79,0.79005,27700000.0
2008-06-05 12:26:00,0.79005,0.7901,0.79,0.79,26400000.0
2008-06-05 12:27:00,0.79,0.79,0.7899,0.78995,51000000.0
2008-06-05 12:28:00,0.78995,0.78995,0.7897,0.78975,48900000.0
2008-06-05 12:29:00,0.7898,0.78985,0.7897,0.7898,40500000.0
2008-06-05 12:30:00,0.7897,0.7902,0.78965,0.7902,68000000.0
2008-06-05 12:31:00,0.7902,0.79035,0.7901,0.79025,38800000.0
2008-06-05 12:32:00,0.79025,0.7905,0.79025,0.79045,38700000.0
2008-06-05 12:33:00,0.79045,0.79065,0.79045,0.7905,40200000.0
2008-06-05 12:34:00,0.7905,0.79055,0.7905,0.7905,21800000.0
2008-06-05 12:35:00,0.7905,0.7905,0.79035,0.79045,29000000.0
2008-06-05 12:36:00,0.79045,0.7905,0.7904,0.79045,31000000.0
2008-06-05 12:37:00,0.79045,0.79045,0.7903,0.7903,28800000.0
2008-06-05 12:38:00,0.7903,0.7904,0.7902,0.7903,38500000.0
2008-06-05 12:39:00,0.7903,0.7903,0.79025,0.7903,14600000.0
2008-06-05 12:40:00,0.7903,0.7904,0.79025,0.7904,17000000.0
2008-06-05 12:41:00,0.79045,0.79055,0.79035,0.7905,27500000.0
2008-06-05 12:42:00,0.7905,0.79055,0.7904,0.7904,20200000.0
2008-06-05 12:43:00,0.7904,0.7905,0.7904,0.7905,14100000.0
2008-06-05 12:44:00,0.79045,0.7905,0.79045,0.79045,11200000.0
2008-06-05 12:45:00,0.79045,0.7905,0.7904,0.79045,20000000.0
2008-06-05 12:46:00,0.79045,0.7906,0.79045,0.7906,22500000.0
2008-06-05 12:47:00,0.7906,0.7906,0.7906,0.7906,28300000.0
2008-06-05 12:48:00,0.7906,0.7906,0.7905,0.79055,22100000.0
2008-06-05 12:49:00,0.7905,0.79055,0.7904,0.7904,44300000.0
2008-06-05 12:50:00,0.7904,0.7904,0.7901,0.7901,34900000.0
2008-06-05 12:51:00,0.7901,0.7902,0.7901,0.7902,23800000.0
2008-06-05 12:52:00,0.79015,0.7904,0.7901,0.7901,41100000.0
2008-06-05 12:53:00,0.7901,0.7902,0.7901,0.7902,11400000.0
2008-06-05 12:54:00,0.7902,0.79035,0.7902,0.7903,27900000.0
2008-06-05 12:55:00,0.79035,0.7906,0.7903,0.7905,23800000.0
2008-06-05 12:56:00,0.7905,0.7905,0.7903,0.7903,36800000.0
2008-06-05 12:57:00,0.7903,0.7905,0.7903,0.79045,26000000.0
2008-06-05 12:58:00,0.7904,0.7906,0.7904,0.79055,35900000.0
2008-06-05 12:59:00,0.79055,0.79055,0.7901,0.7903,73300000.0
2008-06-05 13:00:00,0.7903,0.7904,0.7901,0.7903,48200000.0
2008-06-05 13:01:00,0.7903,0.7904,0.7902,0.7903,24900000.0
2008-06-05 13:02:00,0.79025,0.7903,0.79015,0.79015,14700000.0
2008-06-05 13:03:00,0.79015,0.79015,0.79,0.79005,13500000.0
2008-06-05 13:04:00,0.7901,0.7901,0.7899,0.79,18900000.0
2008-06-05 13:05:00,0.79,0.79005,0.7898,0.78985,21300000.0
2008-06-05 13:06:00,0.7899,0.78995,0.7899,0.7899,8800000.0
2008-06-05 13:07:00,0.7899,0.78995,0.7897,0.7898,30500000.0
2008-06-05 13:08:00,0.7898,0.7899,0.7898,0.7899,33900000.0
2008-06-05 13:09:00,0.7899,0.78995,0.78985,0.78995,38700000.0
2008-06-05 13:10:00,0.7899,0.79,0.7899,0.7899,29900000.0
2008-06-05 13:11:00,0.7899,0.78995,0.7899,0.7899,11600000.0
2008-06-05 13:12:00,0.7899,0.79005,0.7899,0.79,25700000.0
2008-06-05 13:13:00,0.79,0.79,0.78985,0.7899,33200000.0
2008-06-05 13:14:00,0.7899,0.7899,0.7898,0.7899,34600000.0
2008-06-05 13:15:00,0.7899,0.78995,0.78985,0.7899,15600000.0
2008-06-05 13:16:00,0.7899,0.79015,0.7899,0.7901,25900000.0
2008-06-05 13:17:00,0.7901,0.7903,0.7901,0.79025,24400000.0
2008-06-05 13:18:00,0.7902,0.7904,0.7902,0.7902,18700000.0
2008-06-05 13:19:00,0.79025,0.79035,0.79025,0.7903,17800000.0
2008-06-05 13:20:00,0.7903,0.7903,0.7902,0.7902,15900000.0
2008-06-05 13:21:00,0.79025,0.79035,0.79005,0.79035,30700000.0
2008-06-05 13:22:00,0.79035,0.7904,0.7903,0.79035,34100000.0
2008-06-05 13:23:00,0.7904,0.79055,0.79035,0.79035,42500000.0
2008-06-05 13:24:00,0.79035,0.79035,0.7901,0.7902,20800000.0
2008-06-05 13:25:00,0.7902,0.7902,0.7899,0.7901,26900000.0
2008-06-05 13:26:00,0.7901,0.7901,0.7898,0.78995,30300000.0
2008-06-05 13:27:00,0.78995,0.79,0.7898,0.79,13900000.0
2008-06-05 13:28:00,0.79,0.79,0.78975,0.7898,17500000.0
2008-06-05 13:29:00,0.7898,0.78985,0.7895,0.7896,38000000.0
2008-06-05 13:30:00,0.7896,0.7896,0.78925,0.78935,32000000.0
2008-06-05 13:31:00,0.78935,0.7895,0.78935,0.7895,17700000.0
2008-06-05 13:32:00,0.7895,0.7897,0.7895,0.7896,10900000.0
2008-06-05 13:33:00,0.7896,0.7896,0.78945,0.78955,23200000.0
2008-06-05 13:34:00,0.78955,0.7899,0.7895,0.78985,25500000.0
2008-06-05 13:35:00,0.78985,0.78995,0.7897,0.7898,26600000.0
2008-06-05 13:36:00,0.78975,0.79,0.78975,0.7899,26900000.0
2008-06-05 13:37:00,0.7899,0.79,0.7899,0.7899,10700000.0
2008-06-05 13:38:00,0.7899,0.79,0.78985,0.78995,11000000.0
2008-06-05 13:39:00,0.78995,0.79,0.7899,0.7899,15900000.0
2008-06-05 13:40:00,0.7899,0.7899,0.7897,0.7897,12100000.0
2008-06-05 13:41:00,0.78975,0.7898,0.7897,0.7897,9000000.0
2008-06-05 13:42:00,0.7897,0.7898,0.7895,0.7896,80670000.0
2008-06-05 13:43:00,0.7896,0.7898,0.7896,0.7898,19480000.0
2008-06-05 13:44:00,0.7898,0.7898,0.7895,0.7895,46370000.0
2008-06-05 13:45:00,0.7896,0.7899,0.7895,0.78985,76980000.0
2008-06-05 13:46:00,0.7898,0.78985,0.78965,0.78985,41210000.0
2008-06-05 13:47:00,0.78985,0.7901,0.7897,0.78995,76710000.0
2008-06-05 13:48:00,0.7899,0.78995,0.7893,0.78965,85670000.0
2008-06-05 13:49:00,0.78965,0.7897,0.7896,0.78965,27940000.0
2008-06-05 13:50:00,0.78965,0.78965,0.7894,0.78945,25420000.0
2008-06-05 13:51:00,0.78945,0.7896,0.78945,0.7896,49580000.0
2008-06-05 13:52:00,0.7896,0.7896,0.7895,0.7895,49860000.0
2008-06-05 13:53:00,0.7895,0.78975,0.7895,0.78975,70590000.0
2008-06-05 13:54:00,0.78975,0.78985,0.78975,0.7898,29800000.0
2008-06-05 13:55:00,0.7898,0.7898,0.7895,0.78965,50520000.0
2008-06-05 13:56:00,0.78965,0.78975,0.7896,0.78975,18830000.0
2008-06-05 13:57:00,0.7897,0.78975,0.78965,0.7897,25270000.0
2008-06-05 13:58:00,0.78965,0.7898,0.7896,0.7897,76190000.0
2008-06-05 13:59:00,0.7897,0.78985,0.7897,0.78985,18880000.0
2008-06-05 14:00:00,0.78985,0.79,0.78965,0.7899,41530000.0
2008-06-05 14:01:00,0.7899,0.79,0.7899,0.7899,20830000.0
2008-06-05 14:02:00,0.7899,0.78995,0.78985,0.7899,18670000.0
2008-06-05 14:03:00,0.78995,0.78995,0.7898,0.7898,25300000.0
2008-06-05 14:04:00,0.7898,0.7899,0.7897,0.7899,23460000.0
2008-06-05 14:05:00,0.7899,0.7899,0.7897,0.7897,47730000.0
2008-06-05 14:06:00,0.78975,0.78975,0.7896,0.7896,31480000.0
2008-06-05 14:07:00,0.7896,0.7896,0.7895,0.7895,43400000.0
2008-06-05 14:08:00,0.7895,0.7896,0.7895,0.78955,31960000.0
2008-06-05 14:09:00,0.78955,0.78975,0.78955,0.78975,24500000.0
2008-06-05 14:10:00,0.7897,0.7898,0.7897,0.78975,51000000.0
2008-06-05 14:11:00,0.78975,0.7898,0.78975,0.7898,5050000.0
2008-06-05 14:12:00,0.7898,0.7898,0.78975,0.78975,6090000.0
2008-06-05 14:13:00,0.7898,0.7898,0.7897,0.7898,16870000.0
2008-06-05 14:14:00,0.7898,0.7898,0.7896,0.7896,43320000.0
2008-06-05 14:15:00,0.7896,0.78965,0.7896,0.78965,34760000.0
2008-06-05 14:16:00,0.78965,0.7897,0.78965,0.7897,13310000.0
2008-06-05 14:17:00,0.7897,0.78975,0.7896,0.7897,29450000.0
2008-06-05 14:18:00,0.7897,0.7898,0.78965,0.7897,29360000.0
2008-06-05 14:19:00,0.7897,0.7898,0.7897,0.7898,25360000.0
2008-06-05 14:20:00,0.7898,0.7899,0.78975,0.7899,24860000.0
2008-06-05 14:21:00,0.7899,0.7899,0.7898,0.78985,8910000.0
2008-06-05 14:22:00,0.78985,0.7899,0.78985,0.78985,3660000.0
2008-06-05 14:23:00,0.7898,0.7899,0.7898,0.7898,11470000.0
2008-06-05 14:24:00,0.78985,0.78985,0.7898,0.78985,19200000.0
2008-06-05 14:25:00,0.78985,0.7899,0.7897,0.78975,44470000.0
2008-06-05 14:26:00,0.7897,0.7898,0.7897,0.7897,21120000.0
2008-06-05 14:27:00,0.7897,0.7898,0.7896,0.7896,12970000.0
2008-06-05 14:28:00,0.7896,0.78965,0.7895,0.7895,19410000.0
2008-06-05 14:29:00,0.7895,0.7898,0.7894,0.7894,94900000.0
2008-06-05 14:30:00,0.7894,0.7896,0.7893,0.7894,82260000.0
2008-06-05 14:31:00,0.7894,0.7894,0.789,0.78925,15930000.0
2008-06-05 14:32:00,0.7893,0.7893,0.7893,0.7893,21890000.0
2008-06-05 14:33:00,0.7893,0.7893,0.7888,0.7888,42950000.0
2008-06-05 14:34:00,0.7888,0.789,0.7886,0.7889,49700000.0
2008-06-05 14:35:00,0.7889,0.7893,0.7889,0.7893,50610000.0
2008-06-05 14:36:00,0.7893,0.7896,0.78915,0.7895,54790000.0
2008-06-05 14:37:00,0.78945,0.79005,0.7894,0.7899,72820000.0
2008-06-05 14:38:00,0.7899,0.7904,0.7899,0.7904,65440000.0
2008-06-05 14:39:00,0.79045,0.7908,0.79035,0.79075,41610000.0
2008-06-05 14:40:00,0.79075,0.79075,0.79055,0.79065,64920000.0
2008-06-05 14:41:00,0.7907,0.79095,0.79065,0.79085,42180000.0
2008-06-05 14:42:00,0.79085,0.79085,0.79055,0.7906,46990000.0
2008-06-05 14:43:00,0.7906,0.7906,0.7903,0.7906,63980000.0
2008-06-05 14:44:00,0.7906,0.7906,0.79015,0.7902,60560000.0
2008-06-05 14:45:00,0.7902,0.7906,0.7902,0.7905,49350000.0
2008-06-05 14:46:00,0.79055,0.7907,0.7905,0.7907,31470000.0
2008-06-05 14:47:00,0.7907,0.7909,0.79065,0.79075,38580000.0
2008-06-05 14:48:00,0.79075,0.79115,0.79075,0.79105,43190000.0
2008-06-05 14:49:00,0.79105,0.7912,0.79105,0.79105,36890000.0
2008-06-05 14:50:00,0.79105,0.7913,0.79105,0.7913,39170000.0
2008-06-05 14:51:00,0.7913,0.7914,0.7912,0.7912,56180000.0
2008-06-05 14:52:00,0.7912,0.7916,0.7912,0.79155,65480000.0
2008-06-05 14:53:00,0.79155,0.7917,0.79155,0.7917,38090000.0
2008-06-05 14:54:00,0.79165,0.7917,0.79135,0.7914,27160000.0
2008-06-05 14:55:00,0.7914,0.7915,0.7912,0.79135,47080000.0
2008-06-05 14:56:00,0.79135,0.7921,0.7912,0.79195,51820000.0
2008-06-05 14:57:00,0.79195,0.7926,0.7917,0.7926,82720000.0
2008-06-05 14:58:00,0.7925,0.7933,0.7925,0.7927,75030000.0
2008-06-05 14:59:00,0.7927,0.79285,0.79225,0.79275,43130000.0
2008-06-05 15:00:00,0.79275,0.7931,0.7927,0.79275,45290000.0
2008-06-05 15:01:00,0.7927,0.7928,0.7924,0.7924,38200000.0
2008-06-05 15:02:00,0.7923,0.79295,0.79225,0.79295,54600000.0
2008-06-05 15:03:00,0.793,0.7932,0.7929,0.793,40780000.0
2008-06-05 15:04:00,0.793,0.793,0.7926,0.7927,54290000.0
2008-06-05 15:05:00,0.7927,0.7928,0.7925,0.7927,31140000.0
2008-06-05 15:06:00,0.79265,0.7928,0.7926,0.79275,38950000.0
2008-06-05 15:07:00,0.79275,0.7928,0.7925,0.7926,31990000.0
2008-06-05 15:08:00,0.7926,0.7927,0.79255,0.7926,22240000.0
2008-06-05 15:09:00,0.7926,0.7926,0.7923,0.7923,14490000.0
2008-06-05 15:10:00,0.7923,0.7924,0.7922,0.79235,18490000.0
2008-06-05 15:11:00,0.7924,0.793,0.7924,0.7929,37620000.0
2008-06-05 15:12:00,0.79285,0.79285,0.79215,0.7924,49830000.0
2008-06-05 15:13:00,0.79245,0.7936,0.7924,0.79355,108890000.0
2008-06-05 15:14:00,0.7935,0.79385,0.7934,0.7938,60300000.0
2008-06-05 15:15:00,0.7938,0.79405,0.7937,0.79405,56450000.0
2008-06-05 15:16:00,0.79405,0.7941,0.7939,0.794,53600000.0
2008-06-05 15:17:00,0.794,0.794,0.7938,0.7938,26840000.0
2008-06-05 15:18:00,0.7938,0.7943,0.7938,0.7942,43900000.0
2008-06-05 15:19:00,0.7942,0.7944,0.7941,0.79425,40290000.0
2008-06-05 15:20:00,0.79425,0.79435,0.7942,0.79435,30600000.0
2008-06-05 15:21:00,0.79435,0.79485,0.79425,0.79485,47000000.0
2008-06-05 15:22:00,0.7949,0.7952,0.79485,0.79515,63190000.0
2008-06-05 15:23:00,0.7951,0.79525,0.7949,0.7949,63370000.0
2008-06-05 15:24:00,0.7949,0.795,0.7948,0.7948,66540000.0
2008-06-05 15:25:00,0.7948,0.79495,0.79475,0.7949,32830000.0
2008-06-05 15:26:00,0.7949,0.795,0.79475,0.7948,39660000.0
2008-06-05 15:27:00,0.7948,0.79505,0.7947,0.79495,51700000.0
2008-06-05 15:28:00,0.79495,0.79495,0.79485,0.79485,34400000.0
2008-06-05 15:29:00,0.79485,0.7949,0.7947,0.79475,23800000.0
2008-06-05 15:30:00,0.7948,0.7949,0.79455,0.7946,31700000.0
2008-06-05 15:31:00,0.79455,0.7946,0.79415,0.79415,30600000.0
2008-06-05 15:32:00,0.79415,0.79415,0.794,0.7941,28500000.0
2008-06-05 15:33:00,0.7941,0.79415,0.79405,0.7941,21800000.0
2008-06-05 15:34:00,0.79415,0.7944,0.79405,0.7944,34100000.0
2008-06-05 15:35:00,0.7944,0.7949,0.7944,0.7949,49700000.0
2008-06-05 15:36:00,0.7949,0.79525,0.7948,0.79505,41600000.0
2008-06-05 15:37:00,0.79505,0.79515,0.7946,0.7947,59500000.0
2008-06-05 15:38:00,0.79475,0.79495,0.7947,0.7949,40200000.0
2008-06-05 15:39:00,0.79485,0.7949,0.7946,0.7946,44700000.0
2008-06-05 15:40:00,0.79455,0.7947,0.79435,0.79435,48400000.0
2008-06-05 15:41:00,0.79435,0.79455,0.7943,0.79455,48800000.0
2008-06-05 15:42:00,0.7946,0.79465,0.79435,0.7945,44700000.0
2008-06-05 15:43:00,0.79445,0.7945,0.7942,0.79425,43500000.0
2008-06-05 15:44:00,0.79425,0.7945,0.79425,0.7945,31200000.0
2008-06-05 15:45:00,0.79455,0.7946,0.79435,0.7945,35100000.0
2008-06-05 15:46:00,0.7945,0.79455,0.79445,0.79445,39600000.0
2008-06-05 15:47:00,0.79445,0.79465,0.79445,0.79455,39000000.0
2008-06-05 15:48:00,0.7945,0.79465,0.7945,0.7946,42900000.0
2008-06-05 15:49:00,0.79455,0.7946,0.79445,0.7945,23100000.0
2008-06-05 15:50:00,0.7945,0.79465,0.79445,0.79465,18600000.0
2008-06-05 15:51:00,0.7946,0.79465,0.7945,0.7946,33900000.0
2008-06-05 15:52:00,0.7946,0.79465,0.79455,0.7946,36900000.0
2008-06-05 15:53:00,0.7946,0.79465,0.79455,0.7946,26100000.0
2008-06-05 15:54:00,0.7946,0.7946,0.7945,0.7946,14700000.0
2008-06-05 15:55:00,0.79465,0.7948,0.79465,0.7947,35400000.0
2008-06-05 15:56:00,0.7947,0.7948,0.79465,0.7948,23400000.0
2008-06-05 15:57:00,0.79475,0.79515,0.7947,0.79505,46200000.0
2008-06-05 15:58:00,0.79505,0.79505,0.7949,0.795,33000000.0
2008-06-05 15:59:00,0.795,0.7954,0.795,0.7953,34800000.0
2008-06-05 16:00:00,0.7953,0.7953,0.79505,0.7952,45000000.0
2008-06-05 16:01:00,0.79525,0.7955,0.7952,0.79535,48700000.0
2008-06-05 16:02:00,0.7954,0.7954,0.79525,0.7953,34200000.0
2008-06-05 16:03:00,0.7953,0.7955,0.7952,0.7955,40100000.0
2008-06-05 16:04:00,0.79545,0.7955,0.7952,0.79525,39400000.0
2008-06-05 16:05:00,0.79525,0.79535,0.79515,0.7952,34100000.0
2008-06-05 16:06:00,0.7952,0.7952,0.795,0.7951,34300000.0
2008-06-05 16:07:00,0.79515,0.79535,0.79515,0.79525,24200000.0
2008-06-05 16:08:00,0.79525,0.79525,0.795,0.7952,38400000.0
2008-06-05 16:09:00,0.7952,0.7953,0.7951,0.7953,30200000.0
2008-06-05 16:10:00,0.7953,0.7953,0.7951,0.7952,30500000.0
2008-06-05 16:11:00,0.7952,0.7952,0.7948,0.79495,38700000.0
2008-06-05 16:12:00,0.79495,0.7954,0.79495,0.7953,40400000.0
2008-06-05 16:13:00,0.7953,0.7956,0.7952,0.7956,44900000.0
2008-06-05 16:14:00,0.7956,0.79585,0.7956,0.7958,43400000.0
2008-06-05 16:15:00,0.7958,0.79585,0.79555,0.79555,42500000.0
2008-06-05 16:16:00,0.79555,0.79575,0.79555,0.79565,38600000.0
2008-06-05 16:17:00,0.79565,0.7957,0.7955,0.79555,37300000.0
2008-06-05 16:18:00,0.79555,0.7956,0.79505,0.79535,50300000.0
2008-06-05 16:19:00,0.79535,0.79535,0.79475,0.7948,41700000.0
2008-06-05 16:20:00,0.79485,0.7949,0.79465,0.79475,64000000.0
2008-06-05 16:21:00,0.79475,0.7949,0.79475,0.79485,27300000.0
2008-06-05 16:22:00,0.7948,0.79485,0.7948,0.79485,19400000.0
2008-06-05 16:23:00,0.79485,0.79485,0.7947,0.7947,27000000.0
2008-06-05 16:24:00,0.79475,0.79475,0.79445,0.79455,29100000.0
2008-06-05 16:25:00,0.7946,0.79465,0.7945,0.79455,29700000.0
2008-06-05 16:26:00,0.79455,0.79465,0.7945,0.79465,23000000.0
2008-06-05 16:27:00,0.79465,0.7948,0.7946,0.7948,24000000.0
2008-06-05 16:28:00,0.7948,0.7948,0.79475,0.79475,16800000.0
2008-06-05 16:29:00,0.79475,0.7948,0.79465,0.79465,22900000.0
2008-06-05 16:30:00,0.7947,0.79475,0.7947,0.79475,11300000.0
2008-06-05 16:31:00,0.7948,0.7948,0.79475,0.79475,20300000.0
2008-06-05 16:32:00,0.79475,0.7948,0.79455,0.7946,29600000.0
2008-06-05 16:33:00,0.7946,0.79465,0.79455,0.79455,18400000.0
2008-06-05 16:34:00,0.7946,0.7947,0.79455,0.7946,40700000.0
2008-06-05 16:35:00,0.7946,0.7951,0.7946,0.7951,32100000.0
2008-06-05 16:36:00,0.7951,0.79515,0.795,0.795,31000000.0
2008-06-05 16:37:00,0.795,0.7951,0.795,0.79505,34400000.0
2008-06-05 16:38:00,0.7951,0.7951,0.795,0.795,29200000.0
2008-06-05 16:39:00,0.795,0.7951,0.7949,0.795,31600000.0
2008-06-05 16:40:00,0.795,0.79505,0.79495,0.79505,18400000.0
2008-06-05 16:41:00,0.79505,0.7951,0.79505,0.7951,12900000.0
2008-06-05 16:42:00,0.79515,0.79515,0.79495,0.795,29500000.0
2008-06-05 16:43:00,0.795,0.79525,0.79495,0.79525,38200000.0
2008-06-05 16:44:00,0.7952,0.7952,0.79495,0.79495,43900000.0
2008-06-05 16:45:00,0.79495,0.7951,0.79495,0.7951,24800000.0
2008-06-05 16:46:00,0.79515,0.79525,0.7951,0.79515,26100000.0
2008-06-05 16:47:00,0.79515,0.79525,0.7951,0.79515,39800000.0
2008-06-05 16:48:00,0.7951,0.7951,0.79495,0.79505,26000000.0
2008-06-05 16:49:00,0.79505,0.79515,0.79495,0.795,37900000.0
2008-06-05 16:50:00,0.79495,0.795,0.7949,0.7949,17900000.0
2008-06-05 16:51:00,0.7949,0.7949,0.79485,0.7949,28800000.0
2008-06-05 16:52:00,0.7949,0.795,0.79485,0.79495,12200000.0
2008-06-05 16:53:00,0.795,0.79515,0.79495,0.79515,32300000.0
2008-06-05 16:54:00,0.7951,0.79515,0.79505,0.79515,12100000.0
2008-06-05 16:55:00,0.79515,0.79515,0.79505,0.79505,25700000.0
2008-06-05 16:56:00,0.79505,0.79505,0.79475,0.79475,24100000.0
2008-06-05 16:57:00,0.7948,0.79485,0.7946,0.79465,38300000.0
2008-06-05 16:58:00,0.79465,0.7947,0.7946,0.79465,26800000.0
2008-06-05 16:59:00,0.79465,0.79475,0.79465,0.79475,27100000.0
2008-06-05 17:00:00,0.7947,0.7948,0.7947,0.79475,16700000.0
2008-06-05 17:01:00,0.79475,0.7948,0.7947,0.79475,28500000.0
2008-06-05 17:02:00,0.79475,0.79485,0.7947,0.7948,20800000.0
2008-06-05 17:03:00,0.7948,0.79485,0.7948,0.7948,10700000.0
2008-06-05 17:04:00,0.7948,0.7949,0.7948,0.7949,22200000.0
2008-06-05 17:05:00,0.7949,0.79515,0.79485,0.79515,32400000.0
2008-06-05 17:06:00,0.79515,0.79525,0.79515,0.7952,35100000.0
2008-06-05 17:07:00,0.79515,0.7952,0.79515,0.79515,28500000.0
2008-06-05 17:08:00,0.79515,0.7952,0.79505,0.7951,40800000.0
2008-06-05 17:09:00,0.7951,0.79515,0.7951,0.79515,23000000.0
2008-06-05 17:10:00,0.7952,0.7953,0.7952,0.7953,17400000.0
2008-06-05 17:11:00,0.7953,0.7953,0.79515,0.7952,34700000.0
2008-06-05 17:12:00,0.7952,0.79525,0.79515,0.7952,35500000.0
2008-06-05 17:13:00,0.7952,0.7953,0.79515,0.79525,39800000.0
2008-06-05 17:14:00,0.79525,0.7956,0.79525,0.79555,43200000.0
2008-06-05 17:15:00,0.79555,0.79555,0.7954,0.7955,29000000.0
2008-06-05 17:16:00,0.79555,0.7956,0.7955,0.79555,37500000.0
2008-06-05 17:17:00,0.79555,0.7956,0.79545,0.79545,25700000.0
2008-06-05 17:18:00,0.7955,0.79555,0.79545,0.7955,24700000.0
2008-06-05 17:19:00,0.79555,0.79555,0.7953,0.7953,28400000.0
2008-06-05 17:20:00,0.79535,0.79545,0.79535,0.7954,21700000.0
2008-06-05 17:21:00,0.7954,0.7954,0.7952,0.7952,23000000.0
2008-06-05 17:22:00,0.7952,0.7953,0.7952,0.7952,26900000.0
2008-06-05 17:23:00,0.79515,0.79525,0.7951,0.79525,27600000.0
2008-06-05 17:24:00,0.7953,0.7954,0.7953,0.7953,18200000.0
2008-06-05 17:25:00,0.79535,0.79535,0.79525,0.7953,18900000.0
2008-06-05 17:26:00,0.79535,0.79535,0.7953,0.79535,22200000.0
2008-06-05 17:27:00,0.79535,0.7954,0.79535,0.79535,14800000.0
2008-06-05 17:28:00,0.79535,0.79535,0.7952,0.7952,13600000.0
2008-06-05 17:29:00,0.79525,0.7953,0.7952,0.7953,16500000.0
2008-06-05 17:30:00,0.7953,0.79535,0.79515,0.7953,32800000.0
2008-06-05 17:31:00,0.7953,0.79535,0.7953,0.7953,22100000.0
2008-06-05 17:32:00,0.7953,0.79535,0.7952,0.7953,19200000.0
2008-06-05 17:33:00,0.79535,0.79535,0.7953,0.7953,13800000.0
2008-06-05 17:34:00,0.7953,0.79535,0.79525,0.79535,17500000.0
2008-06-05 17:35:00,0.79535,0.79535,0.7953,0.7953,10200000.0
2008-06-05 17:36:00,0.79525,0.7954,0.79525,0.7954,34300000.0
2008-06-05 17:37:00,0.7954,0.7954,0.7953,0.7953,17400000.0
2008-06-05 17:38:00,0.7953,0.79535,0.79525,0.7953,13400000.0
2008-06-05 17:39:00,0.79525,0.7953,0.7952,0.7952,25700000.0
2008-06-05 17:40:00,0.7952,0.79525,0.7952,0.79525,7600000.0
2008-06-05 17:41:00,0.79525,0.7953,0.79525,0.79525,20400000.0
2008-06-05 17:42:00,0.7953,0.7953,0.7953,0.7953,13100000.0
2008-06-05 17:43:00,0.79535,0.79535,0.7953,0.7953,7400000.0
2008-06-05 17:44:00,0.79535,0.79535,0.79535,0.79535,4100000.0
2008-06-05 17:45:00,0.7954,0.7954,0.7954,0.7954,7300000.0
2008-06-05 17:46:00,0.7954,0.7954,0.79525,0.79525,26400000.0
2008-06-05 17:47:00,0.79525,0.79525,0.7952,0.7952,18500000.0
2008-06-05 17:48:00,0.7952,0.7953,0.79515,0.79525,29000000.0
2008-06-05 17:49:00,0.79525,0.7953,0.79515,0.7952,29600000.0
2008-06-05 17:50:00,0.7952,0.79525,0.7952,0.7952,18000000.0
2008-06-05 17:51:00,0.7952,0.79525,0.79515,0.7952,18100000.0
2008-06-05 17:52:00,0.79525,0.79525,0.7951,0.79515,29600000.0
2008-06-05 17:53:00,0.7952,0.79525,0.7951,0.7951,33500000.0
2008-06-05 17:54:00,0.7951,0.79515,0.7949,0.79505,55300000.0
2008-06-05 17:55:00,0.7951,0.7953,0.7951,0.79525,32000000.0
2008-06-05 17:56:00,0.7952,0.79525,0.79505,0.7951,35900000.0
2008-06-05 17:57:00,0.79515,0.79535,0.7951,0.7952,47500000.0
2008-06-05 17:58:00,0.7952,0.79555,0.7952,0.7955,27400000.0
2008-06-05 17:59:00,0.79545,0.7955,0.79535,0.79535,24500000.0
2008-06-05 18:00:00,0.79535,0.79545,0.7953,0.79535,20700000.0
2008-06-05 18:01:00,0.79535,0.79555,0.79535,0.79535,37000000.0
2008-06-05 18:02:00,0.7954,0.79555,0.79535,0.7955,19300000.0
2008-06-05 18:03:00,0.7955,0.7955,0.79545,0.79545,9800000.0
2008-06-05 18:04:00,0.79545,0.7958,0.7954,0.7957,26000000.0
2008-06-05 18:05:00,0.7957,0.7958,0.7957,0.7958,36200000.0
2008-06-05 18:06:00,0.7958,0.79585,0.7957,0.7958,34700000.0
2008-06-05 18:07:00,0.79585,0.796,0.79585,0.79595,22800000.0
2008-06-05 18:08:00,0.79595,0.79625,0.79595,0.79615,40100000.0
2008-06-05 18:09:00,0.79615,0.79615,0.796,0.7961,34000000.0
2008-06-05 18:10:00,0.79605,0.79605,0.79595,0.796,17000000.0
2008-06-05 18:11:00,0.79595,0.796,0.79595,0.796,10900000.0
2008-06-05 18:12:00,0.79605,0.79605,0.79595,0.796,12400000.0
2008-06-05 18:13:00,0.796,0.796,0.796,0.796,8600000.0
2008-06-05 18:14:00,0.796,0.79605,0.7959,0.796,25300000.0
2008-06-05 18:15:00,0.796,0.796,0.79595,0.796,13900000.0
2008-06-05 18:16:00,0.796,0.79605,0.79595,0.796,9600000.0
2008-06-05 18:17:00,0.79605,0.79605,0.796,0.79605,10800000.0
2008-06-05 18:18:00,0.796,0.7961,0.796,0.79605,16500000.0
2008-06-05 18:19:00,0.7961,0.79625,0.7961,0.79625,11100000.0
2008-06-05 18:20:00,0.7962,0.7962,0.7961,0.7962,20400000.0
2008-06-05 18:21:00,0.7962,0.79625,0.7961,0.79615,17200000.0
2008-06-05 18:22:00,0.79615,0.79615,0.7961,0.7961,12700000.0
2008-06-05 18:23:00,0.79615,0.79615,0.79605,0.7961,18000000.0
2008-06-05 18:24:00,0.7961,0.7961,0.796,0.796,11800000.0
2008-06-05 18:25:00,0.796,0.7961,0.796,0.79605,26400000.0
2008-06-05 18:26:00,0.79605,0.79605,0.796,0.79605,24900000.0
2008-06-05 18:27:00,0.79605,0.79615,0.796,0.7961,16000000.0
2008-06-05 18:28:00,0.79605,0.7961,0.796,0.796,17100000.0
2008-06-05 18:29:00,0.79605,0.79605,0.796,0.796,7900000.0
2008-06-05 18:30:00,0.796,0.7961,0.796,0.7961,11400000.0
2008-06-05 18:31:00,0.7961,0.7961,0.79595,0.79595,14900000.0
2008-06-05 18:32:00,0.79595,0.796,0.7957,0.7958,27800000.0
2008-06-05 18:33:00,0.7958,0.7959,0.7957,0.7957,48800000.0
2008-06-05 18:34:00,0.79575,0.79575,0.79565,0.79565,28800000.0
2008-06-05 18:35:00,0.79565,0.7957,0.7956,0.7956,24500000.0
2008-06-05 18:36:00,0.7956,0.79565,0.7956,0.79565,28100000.0
2008-06-05 18:37:00,0.79565,0.79565,0.79555,0.7956,22300000.0
2008-06-05 18:38:00,0.7956,0.7957,0.7956,0.7957,19600000.0
2008-06-05 18:39:00,0.7957,0.7957,0.7957,0.7957,16000000.0
2008-06-05 18:40:00,0.79575,0.7958,0.7957,0.79575,11800000.0
2008-06-05 18:41:00,0.79575,0.79585,0.79575,0.79585,12400000.0
2008-06-05 18:42:00,0.7958,0.7958,0.7957,0.7957,8800000.0
2008-06-05 18:43:00,0.79575,0.7958,0.7957,0.79575,10300000.0
2008-06-05 18:44:00,0.79575,0.7958,0.7957,0.7957,11000000.0
2008-06-05 18:45:00,0.7957,0.79575,0.7957,0.79575,7500000.0
2008-06-05 18:46:00,0.79575,0.79575,0.79565,0.79565,9500000.0
2008-06-05 18:47:00,0.79565,0.79575,0.79565,0.79575,11600000.0
2008-06-05 18:48:00,0.7957,0.7958,0.7957,0.7958,13200000.0
2008-06-05 18:49:00,0.7958,0.7958,0.7958,0.7958,13700000.0
2008-06-05 18:50:00,0.7958,0.7958,0.79575,0.7958,17900000.0
2008-06-05 18:51:00,0.7958,0.79585,0.79575,0.7958,21100000.0
2008-06-05 18:52:00,0.7958,0.7959,0.7958,0.7958,16000000.0
2008-06-05 18:53:00,0.7958,0.7958,0.7957,0.7957,8000000.0
2008-06-05 18:54:00,0.7958,0.79585,0.7957,0.7958,16400000.0
2008-06-05 18:55:00,0.79585,0.79595,0.7958,0.7959,21200000.0
2008-06-05 18:56:00,0.79585,0.79605,0.79585,0.79605,30000000.0
2008-06-05 18:57:00,0.79605,0.7962,0.796,0.79615,29800000.0
2008-06-05 18:58:00,0.7961,0.79615,0.79605,0.7961,29900000.0
2008-06-05 18:59:00,0.79615,0.79615,0.79595,0.79605,29100000.0
2008-06-05 19:00:00,0.796,0.796,0.79595,0.796,10800000.0
2008-06-05 19:01:00,0.796,0.796,0.7959,0.7959,11400000.0
2008-06-05 19:02:00,0.7959,0.79595,0.79585,0.79595,4200000.0
2008-06-05 19:03:00,0.79595,0.796,0.79585,0.79585,5100000.0
2008-06-05 19:04:00,0.7959,0.796,0.7959,0.796,3600000.0
2008-06-05 19:05:00,0.796,0.7961,0.796,0.7961,7800000.0
2008-06-05 19:06:00,0.7961,0.7961,0.796,0.79605,3600000.0
2008-06-05 19:07:00,0.7961,0.7961,0.79605,0.79605,2400000.0
2008-06-05 19:08:00,0.79605,0.7961,0.796,0.79605,9000000.0
2008-06-05 19:09:00,0.796,0.79605,0.796,0.796,1800000.0
2008-06-05 19:10:00,0.79605,0.79605,0.796,0.796,1200000.0
2008-06-05 19:11:00,0.79605,0.7961,0.796,0.7961,8400000.0
2008-06-05 19:12:00,0.7961,0.7961,0.796,0.796,7800000.0
2008-06-05 19:13:00,0.79595,0.79595,0.7958,0.79585,2700000.0
2008-06-05 19:14:00,0.79585,0.7959,0.79585,0.79585,1800000.0
2008-06-05 19:15:00,0.7958,0.7958,0.79565,0.79565,7200000.0
2008-06-05 19:16:00,0.7957,0.7958,0.7957,0.7958,3900000.0
2008-06-05 19:17:00,0.7958,0.7959,0.79575,0.7959,6900000.0
2008-06-05 19:18:00,0.79595,0.79595,0.7958,0.79585,5100000.0
2008-06-05 19:19:00,0.79585,0.79585,0.7958,0.7958,2700000.0
2008-06-05 19:20:00,0.79585,0.7959,0.7957,0.79575,9300000.0
2008-06-05 19:21:00,0.79575,0.7958,0.7957,0.79575,5700000.0
2008-06-05 19:22:00,0.79575,0.7958,0.79575,0.7958,900000.0
2008-06-05 19:23:00,0.79585,0.7959,0.7958,0.7958,7200000.0
2008-06-05 19:24:00,0.79585,0.7959,0.7958,0.79585,7200000.0
2008-06-05 19:25:00,0.79585,0.7959,0.7957,0.79575,10200000.0
2008-06-05 19:26:00,0.7958,0.7959,0.7958,0.79585,2700000.0
2008-06-05 19:27:00,0.7959,0.79595,0.79575,0.7958,9000000.0
2008-06-05 19:28:00,0.79575,0.7958,0.79575,0.79575,2100000.0
2008-06-05 19:29:00,0.7958,0.7958,0.79575,0.7958,3900000.0
2008-06-05 19:30:00,0.79585,0.7959,0.7958,0.7958,6300000.0
2008-06-05 19:31:00,0.79575,0.7958,0.7957,0.7957,7500000.0
2008-06-05 19:32:00,0.79575,0.7958,0.7957,0.7958,4800000.0
2008-06-05 19:33:00,0.7958,0.7959,0.7958,0.79585,4200000.0
2008-06-05 19:34:00,0.79585,0.7961,0.7958,0.79595,12300000.0
2008-06-05 19:35:00,0.7959,0.796,0.7959,0.796,6000000.0
2008-06-05 19:36:00,0.796,0.796,0.79595,0.79595,1800000.0
2008-06-05 19:37:00,0.79595,0.79595,0.7959,0.7959,1200000.0
2008-06-05 19:38:00,0.7959,0.7959,0.79585,0.7959,1200000.0
2008-06-05 19:39:00,0.7959,0.79595,0.79585,0.79585,3000000.0
2008-06-05 19:40:00,0.79585,0.79595,0.79575,0.79585,7200000.0
2008-06-05 19:41:00,0.79585,0.79595,0.79585,0.79595,6900000.0
2008-06-05 19:42:00,0.7959,0.79595,0.79585,0.7959,5700000.0
2008-06-05 19:43:00,0.79585,0.79595,0.7958,0.79585,9600000.0
2008-06-05 19:44:00,0.7958,0.79595,0.7958,0.79595,6300000.0
2008-06-05 19:45:00,0.7959,0.79595,0.79575,0.79575,10800000.0
2008-06-05 19:46:00,0.7958,0.7959,0.79575,0.7959,7200000.0
2008-06-05 19:47:00,0.79595,0.7961,0.7959,0.796,8400000.0
2008-06-05 19:48:00,0.79595,0.796,0.79595,0.796,1500000.0
2008-06-05 19:49:00,0.79595,0.79595,0.7958,0.79585,3600000.0
2008-06-05 19:50:00,0.79585,0.79595,0.7958,0.7959,7200000.0
2008-06-05 19:51:00,0.79595,0.796,0.79585,0.7959,6000000.0
2008-06-05 19:52:00,0.7959,0.79605,0.7959,0.796,3900000.0
2008-06-05 19:53:00,0.796,0.796,0.796,0.796,900000.0
2008-06-05 19:54:00,0.796,0.796,0.79595,0.79595,2400000.0
2008-06-05 19:55:00,0.79595,0.79595,0.79585,0.79585,5700000.0
2008-06-05 19:56:00,0.79585,0.7959,0.79585,0.7959,4200000.0
2008-06-05 19:57:00,0.79585,0.7959,0.79585,0.7959,3900000.0
2008-06-05 19:58:00,0.7959,0.7959,0.79585,0.79585,4200000.0
2008-06-05 19:59:00,0.7959,0.7959,0.79585,0.7959,3000000.0
2008-06-05 20:00:00,0.79585,0.79585,0.79575,0.79575,5100000.0
2008-06-05 20:01:00,0.7958,0.7959,0.7958,0.7959,1500000.0
2008-06-05 20:02:00,0.79595,0.79595,0.7959,0.7959,2400000.0
2008-06-05 20:03:00,0.7959,0.79595,0.79575,0.79585,8400000.0
2008-06-05 20:04:00,0.7959,0.7959,0.7958,0.7959,5100000.0
2008-06-05 20:05:00,0.7959,0.796,0.79585,0.796,7500000.0
2008-06-05 20:06:00,0.796,0.79605,0.79595,0.79595,1800000.0
2008-06-05 20:07:00,0.796,0.79615,0.79595,0.7961,10800000.0
2008-06-05 20:08:00,0.79605,0.7961,0.79595,0.79605,11700000.0
2008-06-05 20:09:00,0.796,0.796,0.7959,0.7959,6000000.0
2008-06-05 20:10:00,0.7959,0.79595,0.79585,0.79585,13800000.0
2008-06-05 20:11:00,0.7959,0.7959,0.79585,0.79585,5400000.0
2008-06-05 20:12:00,0.7959,0.7959,0.7958,0.7959,11400000.0
2008-06-05 20:13:00,0.7959,0.79595,0.7959,0.79595,2700000.0
2008-06-05 20:14:00,0.79595,0.796,0.7958,0.796,9300000.0
2008-06-05 20:15:00,0.79595,0.79605,0.79595,0.79605,7200000.0
2008-06-05 20:16:00,0.796,0.79605,0.79585,0.79585,6600000.0
2008-06-05 20:17:00,0.7958,0.79585,0.79565,0.7957,8400000.0
2008-06-05 20:18:00,0.7957,0.7958,0.7957,0.7958,5700000.0
2008-06-05 20:19:00,0.7958,0.79595,0.7958,0.79595,8400000.0
2008-06-05 20:20:00,0.79595,0.7961,0.7958,0.79605,11700000.0
2008-06-05 20:21:00,0.79605,0.7961,0.7959,0.79595,11100000.0
2008-06-05 20:22:00,0.79595,0.79615,0.7959,0.7961,13200000.0
2008-06-05 20:23:00,0.7961,0.79625,0.796,0.796,12600000.0
2008-06-05 20:24:00,0.79595,0.7962,0.7959,0.79605,18300000.0
2008-06-05 20:25:00,0.7961,0.7961,0.79605,0.79605,6900000.0
2008-06-05 20:26:00,0.7961,0.7961,0.79605,0.79605,3000000.0
2008-06-05 20:27:00,0.7961,0.7962,0.79605,0.7962,6000000.0
2008-06-05 20:28:00,0.79625,0.79635,0.7962,0.79635,4800000.0
2008-06-05 20:29:00,0.79635,0.79635,0.7961,0.79615,9000000.0
2008-06-05 20:30:00,0.7962,0.7963,0.7962,0.7963,11700000.0
2008-06-05 20:31:00,0.79635,0.7964,0.79635,0.79635,3300000.0
2008-06-05 20:32:00,0.79635,0.79645,0.79635,0.79635,6900000.0
2008-06-05 20:33:00,0.7964,0.79645,0.7964,0.79645,1500000.0
2008-06-05 20:34:00,0.79645,0.79645,0.79615,0.79615,9300000.0
2008-06-05 20:35:00,0.79615,0.79615,0.796,0.7961,10200000.0
2008-06-05 20:36:00,0.7961,0.79615,0.79605,0.7961,4800000.0
2008-06-05 20:37:00,0.79615,0.79625,0.79605,0.79615,10200000.0
2008-06-05 20:38:00,0.7962,0.79625,0.79605,0.79605,6600000.0
2008-06-05 20:39:00,0.7961,0.79615,0.796,0.79615,11400000.0
2008-06-05 20:40:00,0.7962,0.7963,0.7962,0.79625,2700000.0
2008-06-05 20:41:00,0.79625,0.7963,0.7962,0.7963,7200000.0
2008-06-05 20:42:00,0.79635,0.7964,0.7963,0.7964,6600000.0
2008-06-05 20:43:00,0.79635,0.79635,0.7962,0.7962,7200000.0
2008-06-05 20:44:00,0.7962,0.7962,0.79605,0.79605,5100000.0
2008-06-05 20:45:00,0.7961,0.7961,0.796,0.79605,10500000.0
2008-06-05 20:46:00,0.79605,0.79625,0.79605,0.7962,9000000.0
2008-06-05 20:47:00,0.79625,0.79625,0.7961,0.7961,8700000.0
2008-06-05 20:48:00,0.79615,0.79615,0.796,0.79605,8100000.0
2008-06-05 20:49:00,0.79615,0.79615,0.79595,0.796,5700000.0
2008-06-05 20:50:00,0.796,0.796,0.7959,0.79595,6000000.0
2008-06-05 20:51:00,0.796,0.7961,0.79595,0.79595,6300000.0
2008-06-05 20:52:00,0.7959,0.79595,0.7959,0.7959,2100000.0
2008-06-05 20:53:00,0.7959,0.7959,0.7958,0.7958,3900000.0
2008-06-05 20:54:00,0.79575,0.7958,0.7957,0.79575,6600000.0
2008-06-05 20:55:00,0.7957,0.79575,0.7956,0.79565,6900000.0
2008-06-05 20:56:00,0.7956,0.79575,0.7956,0.79575,4500000.0
2008-06-05 20:57:00,0.7958,0.7958,0.79575,0.7958,2700000.0
2008-06-05 20:58:00,0.7958,0.7958,0.79565,0.79565,4500000.0
2008-06-05 20:59:00,0.7957,0.7957,0.7955,0.7956,11100000.0
2008-06-05 21:00:00,0.79555,0.7956,0.7955,0.79555,3600000.0
2008-06-05 21:01:00,0.79555,0.7956,0.79555,0.79555,6000000.0
2008-06-05 21:02:00,0.79565,0.7957,0.79565,0.7957,5400000.0
2008-06-05 21:03:00,0.7957,0.7957,0.79565,0.7957,6900000.0
2008-06-05 21:04:00,0.7957,0.7958,0.7957,0.79575,3300000.0
2008-06-05 21:05:00,0.79575,0.7958,0.79565,0.79565,9600000.0
2008-06-05 21:06:00,0.79565,0.7957,0.7956,0.7956,7200000.0
2008-06-05 21:07:00,0.7956,0.79565,0.7956,0.79565,3000000.0
2008-06-05 21:08:00,0.79565,0.7957,0.7955,0.7955,2700000.0
2008-06-05 21:09:00,0.79555,0.79555,0.7955,0.7955,2400000.0
2008-06-05 21:10:00,0.79555,0.79565,0.79555,0.79565,3600000.0
2008-06-05 21:11:00,0.7956,0.79575,0.79555,0.79575,4800000.0
2008-06-05 21:12:00,0.79575,0.79575,0.79555,0.7956,6000000.0
2008-06-05 21:13:00,0.7956,0.7957,0.79555,0.79565,7200000.0
2008-06-05 21:14:00,0.79565,0.79565,0.79565,0.79565,900000.0
2008-06-05 21:15:00,0.7957,0.7957,0.7955,0.79555,3900000.0
2008-06-05 21:16:00,0.79555,0.79565,0.7955,0.79565,7200000.0
2008-06-05 21:17:00,0.7957,0.79575,0.7957,0.7957,2400000.0
2008-06-05 21:18:00,0.79575,0.7958,0.79555,0.7956,10700000.0
2008-06-05 21:19:00,0.7956,0.79565,0.79555,0.7956,8100000.0
2008-06-05 21:20:00,0.79565,0.79565,0.7955,0.79555,6900000.0
2008-06-05 21:21:00,0.79555,0.79575,0.7955,0.7957,4200000.0
2008-06-05 21:22:00,0.7957,0.79595,0.7957,0.7959,6600000.0
2008-06-05 21:23:00,0.79585,0.7959,0.79565,0.7958,7500000.0
2008-06-05 21:24:00,0.79575,0.7958,0.79575,0.7958,2400000.0
2008-06-05 21:25:00,0.79575,0.79575,0.79555,0.7956,4200000.0
2008-06-05 21:26:00,0.79565,0.7958,0.7956,0.79575,6600000.0
2008-06-05 21:27:00,0.79575,0.79575,0.7954,0.7955,28300000.0
2008-06-05 21:28:00,0.7955,0.79555,0.79545,0.79555,3300000.0
2008-06-05 21:29:00,0.7955,0.79555,0.7955,0.79555,1800000.0
2008-06-05 21:30:00,0.79555,0.7956,0.79555,0.7956,3600000.0
2008-06-05 21:31:00,0.7956,0.79565,0.79555,0.79555,2700000.0
2008-06-05 21:32:00,0.7956,0.7956,0.7956,0.7956,900000.0
2008-06-05 21:33:00,0.79555,0.7956,0.79555,0.7956,900000.0
2008-06-05 21:34:00,0.7956,0.7957,0.7956,0.79565,4500000.0
2008-06-05 21:35:00,0.79565,0.7957,0.79565,0.79565,3600000.0
2008-06-05 21:36:00,0.79565,0.7957,0.7956,0.7956,3600000.0
2008-06-05 21:37:00,0.79555,0.7956,0.7955,0.7956,7600000.0
2008-06-05 21:38:00,0.7956,0.79565,0.79555,0.7956,2700000.0
2008-06-05 21:39:00,0.7957,0.79585,0.7957,0.7958,9000000.0
2008-06-05 21:40:00,0.79575,0.79585,0.79575,0.79585,2400000.0
2008-06-05 21:41:00,0.79585,0.796,0.79585,0.7959,11400000.0
2008-06-05 21:42:00,0.79595,0.796,0.7959,0.79595,5400000.0
2008-06-05 21:43:00,0.7959,0.796,0.7959,0.79595,3900000.0
2008-06-05 21:44:00,0.7959,0.79595,0.7957,0.7958,9600000.0
2008-06-05 21:45:00,0.79575,0.7958,0.7956,0.79575,17400000.0
2008-06-05 21:46:00,0.7957,0.7959,0.7957,0.79585,12000000.0
2008-06-05 21:47:00,0.7959,0.7959,0.79585,0.79585,900000.0
2008-06-05 21:48:00,0.7959,0.796,0.7959,0.79595,3900000.0
2008-06-05 21:49:00,0.7959,0.796,0.7959,0.79595,3900000.0
2008-06-05 21:50:00,0.796,0.796,0.79595,0.79595,2400000.0
2008-06-05 21:51:00,0.79595,0.796,0.7959,0.796,2700000.0
2008-06-05 21:52:00,0.796,0.7961,0.79595,0.79605,4200000.0
2008-06-05 21:53:00,0.79605,0.7961,0.79605,0.79605,2700000.0
2008-06-05 21:54:00,0.7961,0.79615,0.79605,0.7961,2100000.0
2008-06-05 21:55:00,0.7961,0.7961,0.79605,0.79605,2700000.0
2008-06-05 21:56:00,0.796,0.796,0.7959,0.79595,4200000.0
2008-06-05 21:57:00,0.796,0.79605,0.7959,0.79595,2400000.0
2008-06-05 21:58:00,0.796,0.79605,0.79595,0.79595,3900000.0
2008-06-05 21:59:00,0.796,0.79605,0.79595,0.79605,7800000.0
2008-06-05 22:00:00,0.79605,0.7962,0.79605,0.79615,9000000.0
2008-06-05 22:01:00,0.7962,0.7963,0.79615,0.7963,6300000.0
2008-06-05 22:02:00,0.79625,0.7964,0.7962,0.7964,7200000.0
2008-06-05 22:03:00,0.79635,0.7964,0.7963,0.7963,6900000.0
2008-06-05 22:04:00,0.7963,0.7964,0.7963,0.79635,7500000.0
2008-06-05 22:05:00,0.7963,0.79635,0.7962,0.79625,7800000.0
2008-06-05 22:06:00,0.79625,0.7963,0.7962,0.79625,6600000.0
2008-06-05 22:07:00,0.79625,0.79625,0.7961,0.79615,6000000.0
2008-06-05 22:08:00,0.79615,0.7962,0.79615,0.79615,1500000.0
2008-06-05 22:09:00,0.7961,0.79615,0.7961,0.7961,1800000.0
2008-06-05 22:10:00,0.79605,0.7961,0.79605,0.7961,4200000.0
2008-06-05 22:11:00,0.79615,0.7962,0.79615,0.79615,5100000.0
2008-06-05 22:12:00,0.7961,0.79615,0.7961,0.7961,2400000.0
2008-06-05 22:13:00,0.7961,0.79615,0.79605,0.7961,8700000.0
2008-06-05 22:14:00,0.7961,0.79615,0.7961,0.79615,16700000.0
2008-06-05 22:15:00,0.7962,0.79625,0.79615,0.7962,10200000.0
2008-06-05 22:16:00,0.7962,0.7962,0.79615,0.7962,3200000.0
2008-06-05 22:17:00,0.79615,0.7962,0.79615,0.79615,3300000.0
2008-06-05 22:18:00,0.7962,0.79625,0.79615,0.7962,3000000.0
2008-06-05 22:19:00,0.7962,0.7962,0.7961,0.79615,24900000.0
2008-06-05 22:20:00,0.79615,0.79625,0.7961,0.79625,3400000.0
2008-06-05 22:21:00,0.79625,0.79625,0.7962,0.79625,2400000.0
2008-06-05 22:22:00,0.7962,0.7962,0.7962,0.7962,600000.0
2008-06-05 22:23:00,0.7962,0.7962,0.79615,0.7962,1800000.0
2008-06-05 22:24:00,0.7962,0.79625,0.7961,0.79625,4100000.0
2008-06-05 22:25:00,0.79625,0.79625,0.7961,0.7961,12700000.0
2008-06-05 22:26:00,0.79615,0.7962,0.7961,0.79615,5000000.0
2008-06-05 22:27:00,0.7962,0.79625,0.79615,0.7962,2100000.0
2008-06-05 22:28:00,0.79625,0.79625,0.7962,0.79625,7000000.0
2008-06-05 22:29:00,0.79625,0.79625,0.7962,0.79625,42300000.0
2008-06-05 22:30:00,0.79625,0.79625,0.7962,0.79625,12100000.0
2008-06-05 22:31:00,0.79625,0.7963,0.79625,0.7963,900000.0
2008-06-05 22:32:00,0.7963,0.79635,0.7963,0.79635,19200000.0
2008-06-05 22:33:00,0.7963,0.79635,0.7963,0.79635,34000000.0
2008-06-05 22:34:00,0.79635,0.79635,0.7961,0.7963,71400000.0
2008-06-05 22:35:00,0.7963,0.79635,0.7963,0.7963,49100000.0
2008-06-05 22:36:00,0.7963,0.7963,0.7962,0.7962,7700000.0
2008-06-05 22:37:00,0.7962,0.79625,0.7962,0.79625,38900000.0
2008-06-05 22:38:00,0.79625,0.79625,0.7962,0.79625,16000000.0
2008-06-05 22:39:00,0.79625,0.79635,0.7962,0.7963,81100000.0
2008-06-05 22:40:00,0.7962,0.7963,0.7961,0.7961,88200000.0
2008-06-05 22:41:00,0.7961,0.7961,0.7961,0.7961,5100000.0
2008-06-05 22:42:00,0.7961,0.7961,0.7961,0.7961,3200000.0
2008-06-05 22:43:00,0.7961,0.7961,0.7961,0.7961,8100000.0
2008-06-05 22:44:00,0.7962,0.79625,0.7961,0.7962,67200000.0
2008-06-05 22:45:00,0.7962,0.7962,0.79615,0.7962,12300000.0
2008-06-05 22:46:00,0.7962,0.7962,0.79615,0.7962,17900000.0
2008-06-05 22:47:00,0.7962,0.7962,0.7962,0.7962,4000000.0
2008-06-05 22:48:00,0.7962,0.7963,0.7962,0.7962,22500000.0
2008-06-05 22:49:00,0.7962,0.79625,0.7962,0.7962,17500000.0
2008-06-05 22:50:00,0.7962,0.79625,0.7962,0.7962,33700000.0
2008-06-05 22:51:00,0.7962,0.7962,0.7962,0.7962,21800000.0
2008-06-05 22:52:00,0.7962,0.7962,0.7962,0.7962,18700000.0
2008-06-05 22:53:00,0.7962,0.7962,0.7961,0.7961,32900000.0
2008-06-05 22:54:00,0.7961,0.79615,0.7961,0.79615,6500000.0
2008-06-05 22:55:00,0.79615,0.79615,0.7961,0.79615,22400000.0
2008-06-05 22:56:00,0.7962,0.7962,0.7962,0.7962,300000.0
2008-06-05 22:57:00,0.79615,0.7962,0.79615,0.79615,3900000.0
2008-06-05 22:58:00,0.7961,0.7962,0.7961,0.7962,35500000.0
2008-06-05 22:59:00,0.7962,0.7962,0.796,0.796,20500000.0
2008-06-05 23:00:00,0.796,0.7961,0.796,0.796,41400000.0
2008-06-05 23:01:00,0.79593,0.79606,0.79592,0.79606,6800000.0
2008-06-05 23:02:00,0.796,0.7961,0.796,0.796,34200000.0
2008-06-05 23:03:00,0.796,0.7961,0.7959,0.7961,31600000.0
2008-06-05 23:04:00,0.7962,0.7962,0.7961,0.7962,7700000.0
2008-06-05 23:05:00,0.7962,0.7962,0.7962,0.7962,30800000.0
2008-06-05 23:06:00,0.7962,0.7962,0.7962,0.7962,18300000.0
2008-06-05 23:07:00,0.7962,0.7962,0.7961,0.7961,75800000.0
2008-06-05 23:08:00,0.7961,0.7961,0.7961,0.7961,15400000.0
2008-06-05 23:09:00,0.7961,0.7961,0.7961,0.7961,3200000.0
2008-06-05 23:10:00,0.7961,0.7961,0.7961,0.7961,3800000.0
2008-06-05 23:11:00,0.7961,0.7961,0.7961,0.7961,14100000.0
2008-06-05 23:12:00,0.7961,0.7961,0.7961,0.7961,2600000.0
2008-06-05 23:13:00,0.7961,0.7961,0.7961,0.7961,3000000.0
2008-06-05 23:14:00,0.7961,0.7961,0.7961,0.7961,14100000.0
2008-06-05 23:15:00,0.7961,0.7961,0.7961,0.7961,5300000.0
2008-06-05 23:16:00,0.7961,0.7962,0.7961,0.7961,13300000.0
2008-06-05 23:17:00,0.7961,0.7961,0.7961,0.7961,17400000.0
2008-06-05 23:18:00,0.7961,0.79615,0.7961,0.79615,6400000.0
2008-06-05 23:19:00,0.79615,0.79615,0.7961,0.7961,17700000.0
2008-06-05 23:20:00,0.7961,0.7961,0.796,0.7961,23300000.0
2008-06-05 23:21:00,0.79605,0.7962,0.79605,0.7961,26900000.0
2008-06-05 23:22:00,0.79615,0.7962,0.7961,0.79615,21600000.0
2008-06-05 23:23:00,0.7961,0.7961,0.7961,0.7961,7400000.0
2008-06-05 23:24:00,0.79615,0.7962,0.796,0.79605,20200000.0
2008-06-05 23:25:00,0.796,0.79605,0.796,0.796,11200000.0
2008-06-05 23:26:00,0.79605,0.7961,0.79605,0.79605,2400000.0
2008-06-05 23:27:00,0.79615,0.7962,0.7961,0.7961,23800000.0
2008-06-05 23:28:00,0.7962,0.7962,0.7961,0.7961,35800000.0
2008-06-05 23:29:00,0.7961,0.7961,0.796,0.796,12000000.0
2008-06-05 23:30:00,0.796,0.796,0.7959,0.796,19400000.0
2008-06-05 23:31:00,0.796,0.796,0.796,0.796,4500000.0
2008-06-05 23:32:00,0.796,0.79605,0.796,0.79605,4000000.0
2008-06-05 23:33:00,0.79605,0.7961,0.79605,0.79605,2400000.0
2008-06-05 23:34:00,0.79605,0.7961,0.79605,0.79605,7500000.0
2008-06-05 23:35:00,0.79605,0.79605,0.796,0.79605,7500000.0
2008-06-05 23:36:00,0.79605,0.79605,0.796,0.796,6500000.0
2008-06-05 23:37:00,0.79605,0.7961,0.79605,0.7961,9900000.0
2008-06-05 23:38:00,0.7961,0.7961,0.7961,0.7961,2400000.0
2008-06-05 23:39:00,0.7961,0.7961,0.7961,0.7961,16800000.0
2008-06-05 23:40:00,0.7961,0.7961,0.7961,0.7961,38800000.0
2008-06-05 23:41:00,0.79615,0.79615,0.7961,0.7961,13400000.0
2008-06-05 23:42:00,0.7961,0.7961,0.7961,0.7961,2400000.0
2008-06-05 23:43:00,0.7961,0.79615,0.7961,0.7961,20400000.0
2008-06-05 23:44:00,0.7961,0.7961,0.7961,0.7961,22000000.0
2008-06-05 23:45:00,0.7961,0.7961,0.7961,0.7961,7200000.0
2008-06-05 23:46:00,0.7961,0.7961,0.7961,0.7961,14400000.0
2008-06-05 23:47:00,0.7961,0.7961,0.7961,0.7961,4800000.0
2008-06-05 23:48:00,0.7961,0.7961,0.79605,0.79605,3300000.0
2008-06-05 23:49:00,0.79605,0.7961,0.79595,0.79595,14400000.0
2008-06-05 23:50:00,0.79595,0.79595,0.7959,0.7959,9100000.0
2008-06-05 23:51:00,0.7959,0.796,0.7959,0.79595,7600000.0
2008-06-05 23:52:00,0.796,0.796,0.7959,0.796,12400000.0
2008-06-05 23:53:00,0.796,0.796,0.796,0.796,19200000.0
2008-06-05 23:54:00,0.796,0.796,0.796,0.796,2400000.0
2008-06-05 23:55:00,0.79596,0.79596,0.79581,0.79586,57200000.0
2008-06-05 23:56:00,0.796,0.796,0.796,0.796,2400000.0
2008-06-05 23:57:00,0.796,0.796,0.7958,0.7958,28800000.0
2008-06-05 23:58:00,0.7958,0.7959,0.7958,0.7958,8500000.0
2008-06-05 23:59:00,0.7958,0.7958,0.7958,0.7958,7200000.0
2008-06-06 00:00:00,0.7958,0.7958,0.7958,0.7958,14700000.0
2008-06-06 00:01:00,0.7958,0.7959,0.7958,0.7958,89500000.0
2008-06-06 00:02:00,0.7958,0.7958,0.7958,0.7958,24800000.0
2008-06-06 00:03:00,0.7958,0.7958,0.7958,0.7958,55400000.0
2008-06-06 00:04:00,0.7958,0.7958,0.7958,0.7958,40100000.0
2008-06-06 00:05:00,0.7958,0.7959,0.7958,0.7958,54500000.0
2008-06-06 00:06:00,0.79585,0.79585,0.79585,0.79585,2400000.0
2008-06-06 00:07:00,0.7959,0.7959,0.7959,0.7959,13100000.0
2008-06-06 00:08:00,0.796,0.79615,0.79595,0.796,59600000.0
2008-06-06 00:09:00,0.796,0.79605,0.796,0.79605,1900000.0
2008-06-06 00:10:00,0.796,0.79605,0.796,0.79605,4600000.0
2008-06-06 00:11:00,0.79593,0.79602,0.79593,0.79594,55300000.0
2008-06-06 00:12:00,0.79605,0.79605,0.79595,0.79595,7600000.0
2008-06-06 00:13:00,0.79595,0.79595,0.7959,0.7959,40000000.0
2008-06-06 00:14:00,0.7959,0.7959,0.7959,0.7959,6400000.0
2008-06-06 00:15:00,0.7959,0.7959,0.7959,0.7959,21200000.0
2008-06-06 00:16:00,0.7959,0.796,0.7959,0.796,20300000.0
2008-06-06 00:17:00,0.796,0.796,0.796,0.796,2400000.0
2008-06-06 00:18:00,0.7959,0.796,0.7959,0.7959,40400000.0
2008-06-06 00:19:00,0.7958,0.7958,0.7957,0.7957,16600000.0
2008-06-06 00:20:00,0.7957,0.7958,0.7957,0.7958,42500000.0
2008-06-06 00:21:00,0.7958,0.7959,0.7957,0.7957,214800000.0
2008-06-06 00:22:00,0.7957,0.7958,0.7957,0.7958,78000000.0
2008-06-06 00:23:00,0.7958,0.7958,0.7957,0.7957,99300000.0
2008-06-06 00:24:00,0.79575,0.7958,0.79575,0.7958,9900000.0
2008-06-06 00:25:00,0.7958,0.7958,0.7958,0.7958,7200000.0
2008-06-06 00:26:00,0.7958,0.7958,0.7958,0.7958,31200000.0
2008-06-06 00:27:00,0.7958,0.7958,0.7958,0.7958,4800000.0
2008-06-06 00:28:00,0.7958,0.7958,0.7958,0.7958,14400000.0
2008-06-06 00:29:00,0.7958,0.796,0.7958,0.796,87500000.0
2008-06-06 00:30:00,0.796,0.7961,0.79595,0.796,28300000.0
2008-06-06 00:31:00,0.796,0.79605,0.79597,0.79597,57400000.0
2008-06-06 00:32:00,0.796,0.7961,0.796,0.7961,19200000.0
2008-06-06 00:33:00,0.7961,0.7961,0.796,0.7961,80700000.0
2008-06-06 00:34:00,0.7961,0.7962,0.7961,0.7962,23900000.0
2008-06-06 00:35:00,0.7962,0.7962,0.79615,0.7962,23200000.0
2008-06-06 00:36:00,0.7961,0.7961,0.796,0.7961,49000000.0
2008-06-06 00:37:00,0.7961,0.7961,0.7961,0.7961,10900000.0
2008-06-06 00:38:00,0.7961,0.7962,0.7961,0.7961,27700000.0
2008-06-06 00:39:00,0.7961,0.79615,0.796,0.79615,35600000.0
2008-06-06 00:40:00,0.7961,0.79615,0.796,0.79615,37700000.0
2008-06-06 00:41:00,0.7962,0.7962,0.7961,0.79615,16300000.0
2008-06-06 00:42:00,0.7962,0.7962,0.7961,0.7962,36900000.0
2008-06-06 00:43:00,0.7961,0.7961,0.7961,0.7961,3700000.0
2008-06-06 00:44:00,0.7962,0.7962,0.79599,0.79615,75500000.0
2008-06-06 00:45:00,0.7961,0.7962,0.7961,0.7962,32800000.0
2008-06-06 00:46:00,0.79609,0.79609,0.79599,0.79608,13700000.0
2008-06-06 00:47:00,0.7961,0.7962,0.7961,0.7962,14500000.0
2008-06-06 00:48:00,0.7961,0.7961,0.7961,0.7961,7100000.0
2008-06-06 00:49:00,0.7961,0.7962,0.7961,0.7962,44500000.0
2008-06-06 00:50:00,0.7961,0.79615,0.7961,0.7961,13900000.0
2008-06-06 00:51:00,0.7962,0.7962,0.7961,0.7961,17200000.0
2008-06-06 00:52:00,0.79615,0.7962,0.79615,0.7962,5600000.0
2008-06-06 00:53:00,0.79615,0.7962,0.7961,0.7961,26700000.0
2008-06-06 00:54:00,0.7961,0.7961,0.7961,0.7961,50100000.0
2008-06-06 00:55:00,0.7961,0.79615,0.7961,0.79615,23800000.0
2008-06-06 00:56:00,0.7962,0.7962,0.7961,0.7961,16500000.0
2008-06-06 00:57:00,0.7961,0.7962,0.79605,0.79615,100700000.0
2008-06-06 00:58:00,0.7962,0.7962,0.7962,0.7962,12500000.0
2008-06-06 00:59:00,0.7962,0.7962,0.7961,0.79615,109200000.0
2008-06-06 01:00:00,0.7961,0.79625,0.7961,0.79625,158600000.0
2008-06-06 01:01:00,0.7963,0.7963,0.7962,0.7962,51000000.0
2008-06-06 01:02:00,0.7962,0.7962,0.7961,0.79615,25000000.0
2008-06-06 01:03:00,0.7962,0.7962,0.79615,0.79615,42000000.0
2008-06-06 01:04:00,0.79615,0.79615,0.79615,0.79615,1800000.0
2008-06-06 01:05:00,0.79615,0.7962,0.79615,0.7962,4300000.0
2008-06-06 01:06:00,0.7962,0.7962,0.7962,0.7962,21900000.0
2008-06-06 01:07:00,0.7962,0.79625,0.7962,0.79625,5800000.0
2008-06-06 01:08:00,0.79625,0.79625,0.7962,0.7962,41600000.0
2008-06-06 01:09:00,0.79625,0.79625,0.7962,0.7962,41000000.0
2008-06-06 01:10:00,0.7962,0.79625,0.79615,0.79615,56700000.0
2008-06-06 01:11:00,0.79615,0.79615,0.7961,0.79615,4900000.0
2008-06-06 01:12:00,0.79615,0.7962,0.7961,0.7962,21100000.0
2008-06-06 01:13:00,0.7962,0.7962,0.7961,0.7961,69800000.0
2008-06-06 01:14:00,0.7962,0.7962,0.7961,0.7962,36400000.0
2008-06-06 01:15:00,0.7962,0.79625,0.7962,0.79625,42400000.0
2008-06-06 01:16:00,0.7962,0.7962,0.7961,0.79615,47900000.0
2008-06-06 01:17:00,0.79615,0.79615,0.7961,0.7961,21600000.0
2008-06-06 01:18:00,0.79607,0.79612,0.79599,0.79612,13900000.0
2008-06-06 01:19:00,0.7961,0.7961,0.796,0.796,27800000.0
2008-06-06 01:20:00,0.796,0.7961,0.796,0.7961,26400000.0
2008-06-06 01:21:00,0.7961,0.7961,0.796,0.796,40800000.0
2008-06-06 01:22:00,0.796,0.796,0.796,0.796,22900000.0
2008-06-06 01:23:00,0.796,0.79605,0.796,0.796,16400000.0
2008-06-06 01:24:00,0.796,0.7961,0.796,0.79605,54800000.0
2008-06-06 01:25:00,0.79605,0.7961,0.79605,0.79605,7500000.0
2008-06-06 01:26:00,0.79605,0.7961,0.79605,0.7961,17200000.0
2008-06-06 01:27:00,0.7961,0.79615,0.7961,0.7961,15700000.0
2008-06-06 01:28:00,0.7961,0.7961,0.79605,0.7961,10900000.0
2008-06-06 01:29:00,0.79605,0.79605,0.7959,0.796,36000000.0
2008-06-06 01:30:00,0.796,0.796,0.796,0.796,15800000.0
2008-06-06 01:31:00,0.79605,0.79615,0.79605,0.7961,29600000.0
2008-06-06 01:32:00,0.7961,0.7962,0.79605,0.7961,12500000.0
2008-06-06 01:33:00,0.7961,0.7962,0.7961,0.7962,32200000.0
2008-06-06 01:34:00,0.7962,0.7962,0.7962,0.7962,9400000.0
2008-06-06 01:35:00,0.7962,0.7962,0.7962,0.7962,6100000.0
2008-06-06 01:36:00,0.7962,0.7962,0.7962,0.7962,33000000.0
2008-06-06 01:37:00,0.7962,0.7962,0.7962,0.7962,41300000.0
2008-06-06 01:38:00,0.79625,0.79625,0.7962,0.79625,11600000.0
2008-06-06 01:39:00,0.79625,0.7963,0.79625,0.7963,26800000.0
2008-06-06 01:40:00,0.7963,0.7963,0.7963,0.7963,25300000.0
2008-06-06 01:41:00,0.7963,0.7963,0.7963,0.7963,7100000.0
2008-06-06 01:42:00,0.7963,0.7963,0.7963,0.7963,11000000.0
2008-06-06 01:43:00,0.7963,0.7963,0.7963,0.7963,4500000.0
2008-06-06 01:44:00,0.7963,0.7963,0.7963,0.7963,10600000.0
2008-06-06 01:45:00,0.7963,0.7963,0.7963,0.7963,19400000.0
2008-06-06 01:46:00,0.7963,0.7963,0.7963,0.7963,14600000.0
2008-06-06 01:47:00,0.7963,0.7963,0.7962,0.79625,85200000.0
2008-06-06 01:48:00,0.7962,0.7963,0.7962,0.7963,31600000.0
2008-06-06 01:49:00,0.79635,0.79655,0.7963,0.79645,40100000.0
2008-06-06 01:50:00,0.79645,0.79645,0.7962,0.7962,105400000.0
2008-06-06 01:51:00,0.7962,0.7963,0.7962,0.7962,31400000.0
2008-06-06 01:52:00,0.7962,0.7962,0.7961,0.7961,82400000.0
2008-06-06 01:53:00,0.7961,0.7962,0.79595,0.7961,86400000.0
2008-06-06 01:54:00,0.7961,0.7962,0.7961,0.7961,38200000.0
2008-06-06 01:55:00,0.7961,0.79615,0.7961,0.79615,92200000.0
2008-06-06 01:56:00,0.79615,0.79615,0.7957,0.796,56800000.0
2008-06-06 01:57:00,0.796,0.796,0.7957,0.79585,90200000.0
2008-06-06 01:58:00,0.7959,0.79605,0.79585,0.79595,45600000.0
2008-06-06 01:59:00,0.79595,0.7962,0.79595,0.7961,109700000.0
2008-06-06 02:00:00,0.7961,0.7962,0.796,0.796,197900000.0
2008-06-06 02:01:00,0.796,0.79605,0.796,0.796,130400000.0
2008-06-06 02:02:00,0.796,0.79605,0.796,0.796,79800000.0
2008-06-06 02:03:00,0.796,0.796,0.796,0.796,56000000.0
2008-06-06 02:04:00,0.796,0.7961,0.796,0.79605,96100000.0
2008-06-06 02:05:00,0.79605,0.7961,0.796,0.796,85000000.0
2008-06-06 02:06:00,0.796,0.796,0.796,0.796,62900000.0
2008-06-06 02:07:00,0.796,0.796,0.796,0.796,6400000.0
2008-06-06 02:08:00,0.796,0.796,0.7959,0.79595,58500000.0
2008-06-06 02:09:00,0.79595,0.79595,0.79595,0.79595,600000.0
2008-06-06 02:10:00,0.7959,0.7959,0.7958,0.79585,21700000.0
2008-06-06 02:11:00,0.79585,0.79585,0.7958,0.7958,9700000.0
2008-06-06 02:12:00,0.79585,0.7959,0.79585,0.7959,6700000.0
2008-06-06 02:13:00,0.7959,0.7959,0.7959,0.7959,3600000.0
2008-06-06 02:14:00,0.79595,0.79595,0.7959,0.7959,5900000.0
2008-06-06 02:15:00,0.7959,0.796,0.7959,0.79595,36800000.0
2008-06-06 02:16:00,0.79595,0.796,0.7959,0.79595,27400000.0
2008-06-06 02:17:00,0.796,0.796,0.79585,0.79595,23800000.0
2008-06-06 02:18:00,0.7959,0.796,0.7958,0.79595,59900000.0
2008-06-06 02:19:00,0.79595,0.79595,0.79595,0.79595,300000.0
2008-06-06 02:20:00,0.79595,0.79595,0.7959,0.79595,17000000.0
2008-06-06 02:21:00,0.796,0.796,0.79595,0.796,20100000.0
2008-06-06 02:22:00,0.796,0.79615,0.796,0.7961,209000000.0
2008-06-06 02:23:00,0.7961,0.7961,0.796,0.796,133600000.0
2008-06-06 02:24:00,0.796,0.796,0.79575,0.7958,120300000.0
2008-06-06 02:25:00,0.79585,0.79585,0.79575,0.7958,54900000.0
2008-06-06 02:26:00,0.7958,0.7959,0.7958,0.7958,78200000.0
2008-06-06 02:27:00,0.7958,0.79585,0.7958,0.7958,161200000.0
2008-06-06 02:28:00,0.7958,0.7958,0.79565,0.7957,112200000.0
2008-06-06 02:29:00,0.7957,0.7957,0.7956,0.7956,41000000.0
2008-06-06 02:30:00,0.7956,0.7958,0.7956,0.79565,153500000.0
2008-06-06 02:31:00,0.79565,0.7958,0.7956,0.7957,137800000.0
2008-06-06 02:32:00,0.7957,0.7957,0.7956,0.7956,113500000.0
2008-06-06 02:33:00,0.7956,0.79565,0.7956,0.79565,191800000.0
2008-06-06 02:34:00,0.79565,0.7957,0.79565,0.79565,14700000.0
2008-06-06 02:35:00,0.79565,0.7957,0.79565,0.79565,8100000.0
2008-06-06 02:36:00,0.79565,0.7958,0.79565,0.7957,92900000.0
2008-06-06 02:37:00,0.7957,0.7958,0.7957,0.7957,247300000.0
2008-06-06 02:38:00,0.7957,0.7958,0.7957,0.7958,85200000.0
2008-06-06 02:39:00,0.7958,0.7958,0.7956,0.79565,99300000.0
2008-06-06 02:40:00,0.79565,0.79565,0.79565,0.79565,2700000.0
2008-06-06 02:41:00,0.79565,0.79565,0.79565,0.79565,3900000.0
2008-06-06 02:42:00,0.7956,0.79565,0.7956,0.7956,116200000.0
2008-06-06 02:43:00,0.7956,0.7956,0.7956,0.7956,200900000.0
2008-06-06 02:44:00,0.7956,0.79565,0.7956,0.79565,143200000.0
2008-06-06 02:45:00,0.7956,0.79565,0.7956,0.79565,14500000.0
2008-06-06 02:46:00,0.79565,0.79565,0.79565,0.79565,12600000.0
2008-06-06 02:47:00,0.79565,0.79575,0.79565,0.79575,22800000.0
2008-06-06 02:48:00,0.79575,0.79575,0.7957,0.7957,58700000.0
2008-06-06 02:49:00,0.7957,0.79575,0.7957,0.7957,51000000.0
2008-06-06 02:50:00,0.7957,0.7957,0.79565,0.7957,68600000.0
2008-06-06 02:51:00,0.7957,0.7957,0.79565,0.7957,52700000.0
2008-06-06 02:52:00,0.7957,0.7958,0.7956,0.79575,80400000.0
2008-06-06 02:53:00,0.79575,0.7958,0.7957,0.7957,192200000.0
2008-06-06 02:54:00,0.7957,0.7958,0.7957,0.7958,121800000.0
2008-06-06 02:55:00,0.7958,0.7958,0.7956,0.7956,206800000.0
2008-06-06 02:56:00,0.7956,0.7958,0.7956,0.7958,267200000.0
2008-06-06 02:57:00,0.7958,0.7959,0.7958,0.7958,126200000.0
2008-06-06 02:58:00,0.79585,0.79585,0.7958,0.7958,309300000.0
2008-06-06 02:59:00,0.7958,0.7958,0.7957,0.7958,141300000.0
2008-06-06 03:00:00,0.79585,0.79585,0.7958,0.7958,228300000.0
2008-06-06 03:01:00,0.7958,0.7959,0.7958,0.7959,90800000.0
2008-06-06 03:02:00,0.7959,0.79595,0.7959,0.7959,129900000.0
2008-06-06 03:03:00,0.7959,0.7959,0.7958,0.7958,80200000.0
2008-06-06 03:04:00,0.7958,0.7959,0.7958,0.7959,121800000.0
2008-06-06 03:05:00,0.7959,0.796,0.7959,0.7959,178200000.0
2008-06-06 03:06:00,0.7959,0.7959,0.7958,0.7959,245200000.0
2008-06-06 03:07:00,0.7959,0.796,0.7958,0.796,225100000.0
2008-06-06 03:08:00,0.796,0.79605,0.7959,0.796,74800000.0
2008-06-06 03:09:00,0.79605,0.79625,0.79605,0.7962,170900000.0
2008-06-06 03:10:00,0.7962,0.7962,0.796,0.7961,97400000.0
2008-06-06 03:11:00,0.7961,0.7962,0.7961,0.7962,26400000.0
2008-06-06 03:12:00,0.7962,0.7962,0.79615,0.79615,94500000.0
2008-06-06 03:13:00,0.79615,0.79615,0.79615,0.79615,33000000.0
2008-06-06 03:14:00,0.79615,0.79615,0.7959,0.796,43200000.0
2008-06-06 03:15:00,0.796,0.79615,0.7959,0.79615,37500000.0
2008-06-06 03:16:00,0.796,0.79615,0.79595,0.79615,14300000.0
2008-06-06 03:17:00,0.79615,0.79615,0.79595,0.79615,7400000.0
2008-06-06 03:18:00,0.796,0.796,0.796,0.796,7900000.0
2008-06-06 03:19:00,0.796,0.796,0.796,0.796,28600000.0
2008-06-06 03:20:00,0.796,0.796,0.796,0.796,16500000.0
2008-06-06 03:21:00,0.796,0.796,0.796,0.796,8800000.0
2008-06-06 03:22:00,0.796,0.796,0.7958,0.796,56000000.0
2008-06-06 03:23:00,0.796,0.796,0.7958,0.7958,27100000.0
2008-06-06 03:24:00,0.7958,0.7959,0.7958,0.79585,141500000.0
2008-06-06 03:25:00,0.79585,0.79585,0.7957,0.7958,103600000.0
2008-06-06 03:26:00,0.79565,0.79569,0.79554,0.79556,101799999.0
2008-06-06 03:27:00,0.79546,0.79567,0.79546,0.79562,13100000.0
2008-06-06 03:28:00,0.79575,0.79575,0.7954,0.7954,89000000.0
2008-06-06 03:29:00,0.7958,0.7958,0.7958,0.7958,54500000.0
2008-06-06 03:30:00,0.7958,0.7958,0.7958,0.7958,83700000.0
2008-06-06 03:31:00,0.7958,0.7958,0.7957,0.7958,126000000.0
2008-06-06 03:32:00,0.7958,0.7958,0.79575,0.7958,8100000.0
2008-06-06 03:33:00,0.79549,0.79557,0.79549,0.79549,14100000.0
2008-06-06 03:34:00,0.79563,0.79563,0.79553,0.7956,7200000.0
2008-06-06 03:35:00,0.79559,0.79559,0.79541,0.79554,48400000.0
2008-06-06 03:36:00,0.7958,0.7958,0.7958,0.7958,3300000.0
2008-06-06 03:37:00,0.7958,0.7958,0.7956,0.7956,199599997.0
2008-06-06 03:38:00,0.7956,0.7958,0.7956,0.7958,86900000.0
2008-06-06 03:39:00,0.79554,0.7957,0.79551,0.79551,95100000.0
2008-06-06 03:40:00,0.79573,0.79573,0.79557,0.7956,20300000.0
2008-06-06 03:41:00,0.7958,0.7958,0.7958,0.7958,18600000.0
2008-06-06 03:42:00,0.7958,0.7958,0.7958,0.7958,64300000.0
2008-06-06 03:43:00,0.7958,0.7958,0.7957,0.7958,196000000.0
2008-06-06 03:44:00,0.7958,0.7958,0.79575,0.7958,5500000.0
2008-06-06 03:45:00,0.79554,0.7956,0.79554,0.7956,4600000.0
2008-06-06 03:46:00,0.7957,0.7957,0.7957,0.7957,3100000.0
2008-06-06 03:47:00,0.7957,0.7957,0.7957,0.7957,69200000.0
2008-06-06 03:48:00,0.7957,0.7958,0.7957,0.7957,43700000.0
2008-06-06 03:49:00,0.7957,0.7958,0.7957,0.7958,40300000.0
2008-06-06 03:50:00,0.7958,0.7958,0.7957,0.79575,31300000.0
2008-06-06 03:51:00,0.79575,0.7959,0.79575,0.7959,94600000.0
2008-06-06 03:52:00,0.7959,0.7959,0.7959,0.7959,67300000.0
2008-06-06 03:53:00,0.7959,0.7959,0.7959,0.7959,63500000.0
2008-06-06 03:54:00,0.7959,0.7959,0.7959,0.7959,22100000.0
2008-06-06 03:55:00,0.7959,0.796,0.7959,0.796,49900000.0
2008-06-06 03:56:00,0.79595,0.796,0.7959,0.7959,45800000.0
2008-06-06 03:57:00,0.796,0.796,0.79595,0.796,111500000.0
2008-06-06 03:58:00,0.796,0.79605,0.796,0.79605,36400000.0
2008-06-06 03:59:00,0.79605,0.79605,0.79605,0.79605,1100000.0
2008-06-06 04:00:00,0.79605,0.79605,0.79605,0.79605,7700000.0
2008-06-06 04:01:00,0.79605,0.7961,0.79605,0.79605,39000000.0
2008-06-06 04:02:00,0.79605,0.79605,0.796,0.796,14000000.0
2008-06-06 04:03:00,0.796,0.79605,0.796,0.79605,80000000.0
2008-06-06 04:04:00,0.79605,0.79605,0.79605,0.79605,7400000.0
2008-06-06 04:05:00,0.79605,0.7961,0.796,0.796,43700000.0
2008-06-06 04:06:00,0.79605,0.79605,0.796,0.79605,10900000.0
2008-06-06 04:07:00,0.796,0.796,0.7958,0.796,62300000.0
2008-06-06 04:08:00,0.796,0.796,0.796,0.796,7700000.0
2008-06-06 04:09:00,0.796,0.796,0.796,0.796,3300000.0
2008-06-06 04:10:00,0.796,0.796,0.7958,0.796,28500000.0
2008-06-06 04:11:00,0.796,0.796,0.7957,0.796,77999999.0
2008-06-06 04:12:00,0.796,0.796,0.7957,0.7958,72900001.0
2008-06-06 04:13:00,0.7958,0.7958,0.7958,0.7958,31600000.0
2008-06-06 04:14:00,0.7958,0.7958,0.7958,0.7958,17000000.0
2008-06-06 04:15:00,0.7958,0.7958,0.7958,0.7958,146000000.0
2008-06-06 04:16:00,0.7958,0.7958,0.7958,0.7958,165600000.0
2008-06-06 04:17:00,0.7958,0.79585,0.7958,0.79585,227900000.0
2008-06-06 04:18:00,0.7959,0.79595,0.79585,0.7959,94700000.0
2008-06-06 04:19:00,0.7959,0.7959,0.7958,0.7958,70900000.0
2008-06-06 04:20:00,0.79585,0.79585,0.7958,0.7958,107200000.0
2008-06-06 04:21:00,0.79585,0.79585,0.7958,0.79585,85200000.0
2008-06-06 04:22:00,0.79585,0.7959,0.7958,0.79585,63300000.0
2008-06-06 04:23:00,0.79569,0.79569,0.7956,0.79568,12000000.0
2008-06-06 04:24:00,0.79563,0.79572,0.7956,0.79571,62400000.0
2008-06-06 04:25:00,0.7959,0.7959,0.79585,0.79585,18600000.0
2008-06-06 04:26:00,0.79585,0.7959,0.79585,0.7959,42600000.0
2008-06-06 04:27:00,0.7959,0.796,0.7959,0.79595,71400000.0
2008-06-06 04:28:00,0.79603,0.79603,0.79575,0.79581,6100000.0
2008-06-06 04:29:00,0.79595,0.79595,0.79595,0.79595,6700000.0
2008-06-06 04:30:00,0.796,0.7961,0.79595,0.796,37200000.0
2008-06-06 04:31:00,0.796,0.796,0.7958,0.7958,104500000.0
2008-06-06 04:32:00,0.79575,0.79575,0.7957,0.7957,39800000.0
2008-06-06 04:33:00,0.7957,0.7957,0.7957,0.7957,19600000.0
2008-06-06 04:34:00,0.7957,0.7957,0.7957,0.7957,16800000.0
2008-06-06 04:35:00,0.7957,0.7957,0.7957,0.7957,84600000.0
2008-06-06 04:36:00,0.7957,0.79575,0.7957,0.79575,89200000.0
2008-06-06 04:37:00,0.7957,0.7958,0.7957,0.7958,156900000.0
2008-06-06 04:38:00,0.7958,0.7959,0.7958,0.7959,70800000.0
2008-06-06 04:39:00,0.7959,0.7959,0.7958,0.7958,89500000.0
2008-06-06 04:40:00,0.7958,0.7958,0.7957,0.7958,79000000.0
2008-06-06 04:41:00,0.7958,0.7958,0.7958,0.7958,19800000.0
2008-06-06 04:42:00,0.7958,0.7958,0.7958,0.7958,4400000.0
2008-06-06 04:43:00,0.7958,0.7958,0.79575,0.79575,11500000.0
2008-06-06 04:44:00,0.79575,0.79575,0.79575,0.79575,4500000.0
2008-06-06 04:45:00,0.79547,0.79552,0.79547,0.79552,1500000.0
2008-06-06 04:46:00,0.79575,0.7958,0.79575,0.79575,90600000.0
2008-06-06 04:47:00,0.79575,0.79575,0.7957,0.79575,32900000.0
2008-06-06 04:48:00,0.79575,0.79575,0.79575,0.79575,16500000.0
2008-06-06 04:49:00,0.79575,0.79575,0.79575,0.79575,9900000.0
2008-06-06 04:50:00,0.79575,0.79575,0.79575,0.79575,14300000.0
2008-06-06 04:51:00,0.79575,0.79575,0.79575,0.79575,55000000.0
2008-06-06 04:52:00,0.79575,0.79575,0.79575,0.79575,1100000.0
2008-06-06 04:53:00,0.79575,0.79575,0.79575,0.79575,12100000.0
2008-06-06 04:54:00,0.79575,0.79575,0.79575,0.79575,4400000.0
2008-06-06 04:55:00,0.79549,0.7956,0.79545,0.79545,600000.0
2008-06-06 04:56:00,0.79575,0.79575,0.79575,0.79575,25300000.0
2008-06-06 04:57:00,0.79575,0.79575,0.79575,0.79575,29700000.0
2008-06-06 04:58:00,0.79575,0.79575,0.79575,0.79575,13200000.0
2008-06-06 04:59:00,0.79575,0.79575,0.79575,0.79575,20900000.0
2008-06-06 05:00:00,0.79575,0.79575,0.79575,0.79575,22000000.0
2008-06-06 05:01:00,0.79575,0.79575,0.7956,0.7956,6200000.0
2008-06-06 05:02:00,0.79575,0.79575,0.79575,0.79575,4400000.0
2008-06-06 05:03:00,0.79575,0.79575,0.79575,0.79575,5500000.0
2008-06-06 05:04:00,0.79575,0.79575,0.79575,0.79575,12100000.0
2008-06-06 05:05:00,0.79544,0.7957,0.79544,0.79554,19800000.0
2008-06-06 05:06:00,0.79575,0.79575,0.79575,0.79575,2200000.0
2008-06-06 05:07:00,0.79575,0.79575,0.79575,0.79575,8800000.0
2008-06-06 05:08:00,0.79575,0.79575,0.7957,0.7957,20700000.0
2008-06-06 05:09:00,0.79575,0.79575,0.7957,0.79575,36100000.0
2008-06-06 05:10:00,0.79575,0.79575,0.79575,0.79575,5500000.0
2008-06-06 05:11:00,0.79575,0.79575,0.79575,0.79575,9900000.0
2008-06-06 05:12:00,0.79575,0.79585,0.7957,0.79585,253499998.0
2008-06-06 05:13:00,0.7958,0.79585,0.7958,0.7958,145800000.0
2008-06-06 05:14:00,0.79585,0.79585,0.7958,0.7958,332600000.0
2008-06-06 05:15:00,0.79585,0.79585,0.7958,0.7958,82300000.0
2008-06-06 05:16:00,0.7958,0.79585,0.7958,0.79585,62900000.0
2008-06-06 05:17:00,0.79585,0.79585,0.79585,0.79585,30800000.0
2008-06-06 05:18:00,0.79585,0.79585,0.79585,0.79585,24200000.0
2008-06-06 05:19:00,0.79585,0.79585,0.79585,0.79585,26400000.0
2008-06-06 05:20:00,0.79585,0.79585,0.79585,0.79585,3300000.0
2008-06-06 05:21:00,0.7957,0.7957,0.7957,0.7957,9400000.0
2008-06-06 05:22:00,0.79585,0.79585,0.79585,0.79585,1100000.0
2008-06-06 05:23:00,0.7958,0.7959,0.7958,0.7959,35500001.0
2008-06-06 05:24:00,0.7959,0.7959,0.7958,0.79585,26300000.0
2008-06-06 05:25:00,0.79585,0.79585,0.7958,0.79585,22800000.0
2008-06-06 05:26:00,0.79587,0.79587,0.79563,0.79574,7100000.0
2008-06-06 05:27:00,0.79569,0.79577,0.79567,0.79569,7600000.0
2008-06-06 05:28:00,0.79577,0.79579,0.79555,0.79555,18700000.0
2008-06-06 05:29:00,0.79559,0.79572,0.79558,0.79572,7200000.0
2008-06-06 05:30:00,0.79585,0.79585,0.79585,0.79585,11000000.0
2008-06-06 05:31:00,0.79585,0.79585,0.79585,0.79585,4400000.0
2008-06-06 05:32:00,0.79585,0.79585,0.79585,0.79585,7700000.0
2008-06-06 05:33:00,0.79585,0.79585,0.79585,0.79585,14300000.0
2008-06-06 05:34:00,0.79585,0.79585,0.7956,0.7956,17900000.0
2008-06-06 05:35:00,0.79565,0.79565,0.7956,0.79565,213000000.0
2008-06-06 05:36:00,0.7956,0.79565,0.7956,0.79565,45100000.0
2008-06-06 05:37:00,0.7956,0.79565,0.7956,0.79565,67700000.0
2008-06-06 05:38:00,0.79565,0.79565,0.79565,0.79565,12100000.0
2008-06-06 05:39:00,0.79565,0.79565,0.7953,0.79535,98499998.0
2008-06-06 05:40:00,0.79535,0.7954,0.79535,0.7954,46100000.0
2008-06-06 05:41:00,0.7954,0.7955,0.7954,0.7955,110800000.0
2008-06-06 05:42:00,0.7955,0.7955,0.7954,0.7955,63300000.0
2008-06-06 05:43:00,0.7955,0.79555,0.7954,0.7955,94600000.0
2008-06-06 05:44:00,0.79555,0.79555,0.79545,0.7955,12000000.0
2008-06-06 05:45:00,0.7955,0.7955,0.79545,0.7955,97900000.0
2008-06-06 05:46:00,0.7955,0.7955,0.79545,0.7955,46700000.0
2008-06-06 05:47:00,0.7955,0.7955,0.79545,0.7955,31000000.0
2008-06-06 05:48:00,0.7955,0.7956,0.7955,0.7956,79500000.0
2008-06-06 05:49:00,0.79555,0.7956,0.7955,0.7956,33800000.0
2008-06-06 05:50:00,0.7956,0.7956,0.7956,0.7956,9900000.0
2008-06-06 05:51:00,0.7956,0.7956,0.7956,0.7956,18700000.0
2008-06-06 05:52:00,0.7956,0.7956,0.7956,0.7956,3300000.0
2008-06-06 05:53:00,0.79544,0.7955,0.79536,0.79536,4000000.0
2008-06-06 05:54:00,0.7955,0.7956,0.7955,0.7956,28400000.0
2008-06-06 05:55:00,0.7956,0.7956,0.7956,0.7956,39600000.0
2008-06-06 05:56:00,0.7956,0.7956,0.7956,0.7956,12100000.0
2008-06-06 05:57:00,0.7956,0.7956,0.7956,0.7956,8800000.0
2008-06-06 05:58:00,0.7956,0.7956,0.7956,0.7956,2200000.0
2008-06-06 05:59:00,0.7955,0.7956,0.7955,0.7956,6500000.0
2008-06-06 06:00:00,0.7956,0.7956,0.7956,0.7956,5500000.0
2008-06-06 06:01:00,0.7956,0.7956,0.7954,0.7956,37299999.0
2008-06-06 06:02:00,0.7956,0.7956,0.7956,0.7956,22000000.0
2008-06-06 06:03:00,0.7955,0.7955,0.7955,0.7955,1300000.0
2008-06-06 06:04:00,0.7955,0.7955,0.7955,0.7955,28800000.0
2008-06-06 06:05:00,0.7956,0.7956,0.7956,0.7956,1100000.0
2008-06-06 06:06:00,0.7955,0.7955,0.79536,0.79536,2200000.0
2008-06-06 06:07:00,0.7955,0.7955,0.7955,0.7955,7300000.0
2008-06-06 06:08:00,0.7955,0.7955,0.7955,0.7955,28000000.0
2008-06-06 06:09:00,0.7955,0.79555,0.7955,0.7955,67800000.0
2008-06-06 06:10:00,0.7955,0.7956,0.7955,0.79555,43500000.0
2008-06-06 06:11:00,0.7956,0.7957,0.79555,0.79565,128599999.0
2008-06-06 06:12:00,0.7956,0.7956,0.7955,0.7955,145900000.0
2008-06-06 06:13:00,0.7955,0.7955,0.7955,0.7955,6600000.0
2008-06-06 06:14:00,0.7955,0.79555,0.7955,0.79555,38000000.0
2008-06-06 06:15:00,0.79555,0.7956,0.79555,0.7956,13200000.0
2008-06-06 06:16:00,0.7956,0.7956,0.7955,0.7956,23700000.0
2008-06-06 06:17:00,0.7956,0.7956,0.79555,0.79555,8500000.0
2008-06-06 06:18:00,0.7956,0.7956,0.7956,0.7956,7800000.0
2008-06-06 06:19:00,0.7956,0.7956,0.7956,0.7956,33600000.0
2008-06-06 06:20:00,0.7956,0.7956,0.7955,0.7955,94600000.0
2008-06-06 06:21:00,0.7955,0.7955,0.7955,0.7955,71200000.0
2008-06-06 06:22:00,0.7955,0.7955,0.7955,0.7955,45700000.0
2008-06-06 06:23:00,0.7955,0.7955,0.7955,0.7955,8100000.0
2008-06-06 06:24:00,0.7955,0.7955,0.7955,0.7955,31400000.0
2008-06-06 06:25:00,0.7955,0.7955,0.7955,0.7955,75200000.0
2008-06-06 06:26:00,0.7955,0.7955,0.7955,0.7955,19800000.0
2008-06-06 06:27:00,0.7955,0.7955,0.7955,0.7955,14500000.0
2008-06-06 06:28:00,0.7955,0.7955,0.7955,0.7955,6000000.0
2008-06-06 06:29:00,0.79535,0.79537,0.79527,0.79527,4800000.0
2008-06-06 06:30:00,0.7955,0.7955,0.7955,0.7955,46500000.0
2008-06-06 06:31:00,0.79541,0.79543,0.79535,0.79535,7000000.0
2008-06-06 06:32:00,0.79546,0.79546,0.79537,0.79538,16100000.0
2008-06-06 06:33:00,0.7955,0.7955,0.7955,0.7955,5000000.0
2008-06-06 06:34:00,0.7955,0.7955,0.79545,0.79545,9400000.0
2008-06-06 06:35:00,0.7955,0.7955,0.7955,0.7955,51600000.0
2008-06-06 06:36:00,0.7955,0.7955,0.7955,0.7955,25600000.0
2008-06-06 06:37:00,0.7955,0.7955,0.7955,0.7955,30600000.0
2008-06-06 06:38:00,0.7955,0.7956,0.7955,0.7956,6000000.0
2008-06-06 06:39:00,0.7955,0.7956,0.7955,0.7956,1700000.0
2008-06-06 06:40:00,0.7955,0.7955,0.7955,0.7955,4600000.0
2008-06-06 06:41:00,0.7955,0.7955,0.7955,0.7955,6200000.0
2008-06-06 06:42:00,0.7955,0.7956,0.7955,0.7956,20800000.0
2008-06-06 06:43:00,0.7956,0.7959,0.7955,0.7959,14100000.0
2008-06-06 06:44:00,0.7959,0.7962,0.7959,0.7962,54800000.0
2008-06-06 06:45:00,0.7962,0.7962,0.7958,0.7958,101200000.0
2008-06-06 06:46:00,0.7962,0.7962,0.7957,0.7958,110800000.0
2008-06-06 06:47:00,0.7958,0.7958,0.79575,0.79575,11400000.0
2008-06-06 06:48:00,0.79575,0.79575,0.7957,0.79575,17100000.0
2008-06-06 06:49:00,0.79575,0.79575,0.79565,0.7957,129200000.0
2008-06-06 06:50:00,0.7957,0.7957,0.7957,0.7957,67400000.0
2008-06-06 06:51:00,0.7957,0.7957,0.79565,0.79565,23600000.0
2008-06-06 06:52:00,0.79565,0.7957,0.79565,0.7957,118500000.0
2008-06-06 06:53:00,0.7958,0.7958,0.7957,0.7958,31000000.0
2008-06-06 06:54:00,0.7958,0.79585,0.79575,0.7958,73700000.0
2008-06-06 06:55:00,0.79585,0.7959,0.7957,0.7959,142900000.0
2008-06-06 06:56:00,0.7959,0.796,0.7958,0.796,97800000.0
2008-06-06 06:57:00,0.7959,0.7961,0.7959,0.796,67700000.0
2008-06-06 06:58:00,0.796,0.796,0.796,0.796,47500000.0
2008-06-06 06:59:00,0.796,0.79605,0.7959,0.796,82200001.0
2008-06-06 07:00:00,0.796,0.79605,0.796,0.79605,30500000.0
2008-06-06 07:01:00,0.796,0.796,0.7959,0.796,73800000.0
2008-06-06 07:02:00,0.796,0.7961,0.796,0.796,18600000.0
2008-06-06 07:03:00,0.796,0.796,0.796,0.796,67700000.0
2008-06-06 07:04:00,0.796,0.7961,0.796,0.79605,161800000.0
2008-06-06 07:05:00,0.79605,0.7961,0.796,0.79605,37000000.0
2008-06-06 07:06:00,0.7961,0.7962,0.7961,0.7962,55000000.0
2008-06-06 07:07:00,0.7962,0.7962,0.79615,0.7962,12000000.0
2008-06-06 07:08:00,0.7962,0.79625,0.7962,0.7962,143100000.0
2008-06-06 07:09:00,0.7962,0.7962,0.7962,0.7962,6600000.0
2008-06-06 07:10:00,0.7962,0.7962,0.7961,0.7962,37800000.0
2008-06-06 07:11:00,0.7962,0.7962,0.7961,0.7962,8100000.0
2008-06-06 07:12:00,0.7962,0.79625,0.7962,0.7962,18000000.0
2008-06-06 07:13:00,0.7962,0.7963,0.7962,0.7963,59300000.0
2008-06-06 07:14:00,0.79635,0.79635,0.79625,0.79635,66900000.0
2008-06-06 07:15:00,0.79635,0.79635,0.7963,0.79635,182200000.0
2008-06-06 07:16:00,0.79635,0.7964,0.7963,0.7964,89000000.0
2008-06-06 07:17:00,0.7964,0.7965,0.7963,0.79635,57800000.0
2008-06-06 07:18:00,0.79635,0.79635,0.79635,0.79635,22000000.0
2008-06-06 07:19:00,0.79635,0.79635,0.79635,0.79635,13200000.0
2008-06-06 07:20:00,0.79635,0.79635,0.79635,0.79635,14300000.0
2008-06-06 07:21:00,0.79635,0.79635,0.7962,0.7962,12700000.0
2008-06-06 07:22:00,0.7962,0.79635,0.7962,0.79635,24900000.0
2008-06-06 07:23:00,0.79635,0.79635,0.7961,0.79615,60500000.0
2008-06-06 07:24:00,0.7961,0.7962,0.7961,0.79615,88300000.0
2008-06-06 07:25:00,0.79615,0.79615,0.79615,0.79615,11000000.0
2008-06-06 07:26:00,0.79615,0.79615,0.79615,0.79615,6600000.0
2008-06-06 07:27:00,0.79615,0.79615,0.79615,0.79615,24200000.0
2008-06-06 07:28:00,0.79615,0.79615,0.79615,0.79615,4400000.0
2008-06-06 07:29:00,0.79598,0.79598,0.79583,0.79583,22300000.0
2008-06-06 07:30:00,0.79615,0.79615,0.79615,0.79615,3300000.0
2008-06-06 07:31:00,0.79596,0.79609,0.79596,0.79605,13000000.0
2008-06-06 07:32:00,0.7961,0.7961,0.7961,0.7961,49100000.0
2008-06-06 07:33:00,0.7961,0.7961,0.7961,0.7961,15700000.0
2008-06-06 07:34:00,0.7961,0.7961,0.7961,0.7961,9900000.0
2008-06-06 07:35:00,0.7961,0.7961,0.7961,0.7961,11300000.0
2008-06-06 07:36:00,0.7961,0.7961,0.7961,0.7961,16300000.0
2008-06-06 07:37:00,0.796,0.79602,0.79591,0.79595,19900000.0
2008-06-06 07:38:00,0.796,0.79602,0.79597,0.79597,11300000.0
2008-06-06 07:39:00,0.7961,0.7962,0.7958,0.7962,184300000.0
2008-06-06 07:40:00,0.79615,0.7963,0.796,0.7963,108400000.0
2008-06-06 07:41:00,0.7963,0.7965,0.7963,0.7965,139400000.0
2008-06-06 07:42:00,0.7965,0.79655,0.7965,0.79655,149700000.0
2008-06-06 07:43:00,0.79655,0.79655,0.79635,0.7965,22400000.0
2008-06-06 07:44:00,0.7965,0.7966,0.7965,0.7966,71700000.0
2008-06-06 07:45:00,0.7966,0.7969,0.7966,0.79685,150499999.0
2008-06-06 07:46:00,0.7968,0.7968,0.7967,0.7967,95900000.0
2008-06-06 07:47:00,0.7967,0.7968,0.7965,0.7965,372000001.0
2008-06-06 07:48:00,0.7965,0.7967,0.7964,0.7966,332000000.0
2008-06-06 07:49:00,0.7966,0.7967,0.79635,0.7964,316799999.0
2008-06-06 07:50:00,0.7964,0.7967,0.7964,0.7967,251200000.0
2008-06-06 07:51:00,0.7966,0.7967,0.7965,0.7967,135900000.0
2008-06-06 07:52:00,0.7967,0.7971,0.7967,0.7969,214100000.0
2008-06-06 07:53:00,0.7969,0.7972,0.7969,0.7971,161300000.0
2008-06-06 07:54:00,0.7971,0.7971,0.797,0.7971,177200000.0
2008-06-06 07:55:00,0.7971,0.7971,0.79705,0.79705,66200000.0
2008-06-06 07:56:00,0.79705,0.79705,0.79705,0.79705,17600000.0
2008-06-06 07:57:00,0.79705,0.79705,0.7968,0.79705,105500000.0
2008-06-06 07:58:00,0.79705,0.79705,0.7968,0.7968,133600000.0
2008-06-06 07:59:00,0.7968,0.7968,0.7966,0.7968,137399997.0
2008-06-06 08:00:00,0.7968,0.7968,0.7965,0.7966,81500000.0
2008-06-06 08:01:00,0.7966,0.7967,0.79645,0.7965,120000000.0
2008-06-06 08:02:00,0.7965,0.79655,0.79645,0.7965,88900000.0
2008-06-06 08:03:00,0.7965,0.7965,0.79605,0.7962,105900000.0
2008-06-06 08:04:00,0.7962,0.7963,0.7962,0.79625,139600000.0
2008-06-06 08:05:00,0.79625,0.79625,0.7959,0.79615,193300002.0
2008-06-06 08:06:00,0.79615,0.7962,0.7961,0.79615,93600000.0
2008-06-06 08:07:00,0.79615,0.7962,0.7959,0.79615,239300000.0
2008-06-06 08:08:00,0.79615,0.79625,0.7961,0.7962,164200000.0
2008-06-06 08:09:00,0.7962,0.7963,0.7962,0.7963,182500000.0
2008-06-06 08:10:00,0.7963,0.79645,0.7962,0.7963,88700000.0
2008-06-06 08:11:00,0.7963,0.7963,0.796,0.7963,32500000.0
2008-06-06 08:12:00,0.7963,0.7963,0.7958,0.79605,69100000.0
2008-06-06 08:13:00,0.79585,0.79605,0.79575,0.7958,115000000.0
2008-06-06 08:14:00,0.7958,0.79615,0.79555,0.796,110900000.0
2008-06-06 08:15:00,0.796,0.7961,0.79595,0.796,39500000.0
2008-06-06 08:16:00,0.79605,0.79605,0.7959,0.79605,9800000.0
2008-06-06 08:17:00,0.7961,0.7963,0.7961,0.79615,48300000.0
2008-06-06 08:18:00,0.79615,0.79635,0.79605,0.79625,81900000.0
2008-06-06 08:19:00,0.79625,0.7963,0.79615,0.7962,120300000.0
2008-06-06 08:20:00,0.79615,0.79625,0.7961,0.79625,96200000.0
2008-06-06 08:21:00,0.79625,0.79625,0.79625,0.79625,22000000.0
2008-06-06 08:22:00,0.79625,0.79625,0.79615,0.7962,26500000.0
2008-06-06 08:23:00,0.79625,0.7964,0.7962,0.7964,53200000.0
2008-06-06 08:24:00,0.79635,0.7965,0.7963,0.79645,51400000.0
2008-06-06 08:25:00,0.7965,0.7965,0.79635,0.7965,47200000.0
2008-06-06 08:26:00,0.7965,0.7965,0.7964,0.79645,40300000.0
2008-06-06 08:27:00,0.79645,0.7965,0.7964,0.79645,51700000.0
2008-06-06 08:28:00,0.79645,0.7965,0.7964,0.79645,51700000.0
2008-06-06 08:29:00,0.7964,0.7964,0.79635,0.7964,44400000.0
2008-06-06 08:30:00,0.7964,0.7964,0.7962,0.7964,68900000.0
2008-06-06 08:31:00,0.79625,0.7964,0.79625,0.7964,5200000.0
2008-06-06 08:32:00,0.7963,0.7964,0.7962,0.7964,19000000.0
2008-06-06 08:33:00,0.7964,0.7964,0.7964,0.7964,12300000.0
2008-06-06 08:34:00,0.7964,0.7964,0.7964,0.7964,22000000.0
2008-06-06 08:35:00,0.7964,0.7964,0.79625,0.7964,11400000.0
2008-06-06 08:36:00,0.7964,0.7964,0.7964,0.7964,11000000.0
2008-06-06 08:37:00,0.79625,0.79625,0.79625,0.79625,700000.0
2008-06-06 08:38:00,0.7964,0.7964,0.7964,0.7964,13200000.0
2008-06-06 08:39:00,0.7964,0.7964,0.7964,0.7964,2200000.0
2008-06-06 08:40:00,0.7964,0.7964,0.7964,0.7964,36500000.0
2008-06-06 08:41:00,0.7964,0.7964,0.79635,0.7964,16200000.0
2008-06-06 08:42:00,0.7964,0.7964,0.7961,0.7964,16700000.0
2008-06-06 08:43:00,0.7964,0.7964,0.7964,0.7964,8800000.0
2008-06-06 08:44:00,0.7962,0.7967,0.7962,0.79665,36600000.0
2008-06-06 08:45:00,0.79665,0.79665,0.79635,0.7966,47400000.0
2008-06-06 08:46:00,0.7966,0.79675,0.7965,0.7967,37500000.0
2008-06-06 08:47:00,0.79675,0.79705,0.79675,0.797,68600000.0
2008-06-06 08:48:00,0.797,0.7971,0.79695,0.7971,24800000.0
2008-06-06 08:49:00,0.79715,0.79715,0.79695,0.797,28500000.0
2008-06-06 08:50:00,0.797,0.79705,0.79695,0.79705,29800000.0
2008-06-06 08:51:00,0.79705,0.7971,0.797,0.79705,40800000.0
2008-06-06 08:52:00,0.79705,0.7971,0.7969,0.7971,56200000.0
2008-06-06 08:53:00,0.79705,0.7971,0.797,0.79705,26400000.0
2008-06-06 08:54:00,0.79705,0.79705,0.79685,0.7969,36100000.0
2008-06-06 08:55:00,0.7969,0.797,0.7968,0.7969,58600000.0
2008-06-06 08:56:00,0.79685,0.79735,0.79685,0.7973,62200000.0
2008-06-06 08:57:00,0.79725,0.79745,0.79725,0.79745,132100000.0
2008-06-06 08:58:00,0.79745,0.7975,0.7973,0.7974,126800000.0
2008-06-06 08:59:00,0.79745,0.79765,0.7974,0.7976,80500000.0
2008-06-06 09:00:00,0.7976,0.7976,0.79705,0.7972,111600000.0
2008-06-06 09:01:00,0.7972,0.79735,0.79715,0.7973,84800000.0
2008-06-06 09:02:00,0.79725,0.7973,0.79715,0.79715,55900000.0
2008-06-06 09:03:00,0.79715,0.79725,0.79715,0.79725,43200000.0
2008-06-06 09:04:00,0.79725,0.79725,0.79705,0.79715,38700000.0
2008-06-06 09:05:00,0.7972,0.7972,0.79715,0.7972,13800000.0
2008-06-06 09:06:00,0.7972,0.79745,0.7972,0.79725,102900000.0
2008-06-06 09:07:00,0.79725,0.79745,0.7972,0.79745,125800000.0
2008-06-06 09:08:00,0.79745,0.79755,0.7972,0.7973,44500000.0
2008-06-06 09:09:00,0.7973,0.7974,0.7973,0.79735,35300000.0
2008-06-06 09:10:00,0.7974,0.7974,0.79735,0.7974,70300000.0
2008-06-06 09:11:00,0.7974,0.7976,0.79735,0.7976,80500000.0
2008-06-06 09:12:00,0.79755,0.7978,0.79755,0.79775,55500000.0
2008-06-06 09:13:00,0.79775,0.7978,0.79775,0.79775,65100000.0
2008-06-06 09:14:00,0.79775,0.79775,0.79765,0.79775,17600000.0
2008-06-06 09:15:00,0.79775,0.79785,0.7977,0.79775,41800000.0
2008-06-06 09:16:00,0.79775,0.79805,0.7977,0.798,83800000.0
2008-06-06 09:17:00,0.798,0.79805,0.7978,0.7979,72800000.0
2008-06-06 09:18:00,0.79785,0.79795,0.7978,0.7979,50800000.0
2008-06-06 09:19:00,0.7979,0.79795,0.79775,0.7979,117300000.0
2008-06-06 09:20:00,0.7979,0.79795,0.79775,0.79775,160500000.0
2008-06-06 09:21:00,0.7978,0.79785,0.7977,0.79785,120900000.0
2008-06-06 09:22:00,0.7978,0.79785,0.79765,0.7977,118300000.0
2008-06-06 09:23:00,0.7977,0.7977,0.79755,0.79765,59400000.0
2008-06-06 09:24:00,0.79765,0.7978,0.7976,0.79775,86700000.0
2008-06-06 09:25:00,0.79775,0.7978,0.7977,0.7977,102100000.0
2008-06-06 09:26:00,0.7977,0.7978,0.79765,0.79775,82600000.0
2008-06-06 09:27:00,0.79775,0.79775,0.7975,0.7977,58500000.0
2008-06-06 09:28:00,0.7975,0.7977,0.79745,0.7975,31700000.0
2008-06-06 09:29:00,0.7975,0.7976,0.7974,0.7976,47300000.0
2008-06-06 09:30:00,0.7976,0.7977,0.79755,0.7976,40000000.0
2008-06-06 09:31:00,0.79765,0.7977,0.79755,0.79765,43200000.0
2008-06-06 09:32:00,0.79765,0.7977,0.79745,0.79755,71700000.0
2008-06-06 09:33:00,0.7975,0.7976,0.7975,0.7976,41600000.0
2008-06-06 09:34:00,0.7976,0.7976,0.79755,0.7976,45200000.0
2008-06-06 09:35:00,0.7976,0.7976,0.7975,0.79755,43700000.0
2008-06-06 09:36:00,0.79755,0.7976,0.79755,0.79755,42700000.0
2008-06-06 09:37:00,0.79755,0.79765,0.79755,0.79765,43500000.0
2008-06-06 09:38:00,0.79765,0.7978,0.79755,0.79765,148100000.0
2008-06-06 09:39:00,0.7977,0.79775,0.79765,0.7977,92700000.0
2008-06-06 09:40:00,0.7977,0.7977,0.79755,0.7977,20400000.0
2008-06-06 09:41:00,0.7977,0.7978,0.7975,0.7975,66600000.0
2008-06-06 09:42:00,0.7975,0.7976,0.7973,0.7973,108400000.0
2008-06-06 09:43:00,0.7973,0.7974,0.79715,0.7972,51000000.0
2008-06-06 09:44:00,0.79725,0.7973,0.79725,0.79725,9900000.0
2008-06-06 09:45:00,0.7973,0.79735,0.79705,0.79735,68400000.0
2008-06-06 09:46:00,0.79735,0.7977,0.79735,0.7976,105000000.0
2008-06-06 09:47:00,0.7976,0.7977,0.79735,0.79735,155700000.0
2008-06-06 09:48:00,0.79735,0.7976,0.79735,0.7975,103300000.0
2008-06-06 09:49:00,0.7975,0.79755,0.79745,0.7975,53600000.0
2008-06-06 09:50:00,0.79755,0.79765,0.79755,0.7976,123300000.0
2008-06-06 09:51:00,0.7976,0.7976,0.7974,0.7976,77800000.0
2008-06-06 09:52:00,0.7976,0.7976,0.7974,0.7974,115700000.0
2008-06-06 09:53:00,0.7974,0.79745,0.79725,0.7974,98500000.0
2008-06-06 09:54:00,0.7974,0.7974,0.79735,0.7974,41500000.0
2008-06-06 09:55:00,0.79735,0.7974,0.79735,0.79735,75400000.0
2008-06-06 09:56:00,0.7974,0.7974,0.7973,0.7974,121700000.0
2008-06-06 09:57:00,0.7974,0.7974,0.79735,0.7974,186100000.0
2008-06-06 09:58:00,0.7974,0.7975,0.7974,0.7975,90800000.0
2008-06-06 09:59:00,0.7975,0.7975,0.79735,0.7974,180400000.0
2008-06-06 10:00:00,0.7974,0.79755,0.79725,0.79755,119600000.0
2008-06-06 10:01:00,0.79755,0.79755,0.79745,0.79755,48600000.0
2008-06-06 10:02:00,0.79755,0.79755,0.7973,0.79745,92700000.0
2008-06-06 10:03:00,0.79745,0.79755,0.79745,0.79755,83500000.0
2008-06-06 10:04:00,0.79755,0.7976,0.7975,0.7975,41100000.0
2008-06-06 10:05:00,0.79755,0.7976,0.79755,0.7976,65100000.0
2008-06-06 10:06:00,0.7976,0.7976,0.79755,0.7976,22600000.0
2008-06-06 10:07:00,0.7976,0.79765,0.7976,0.7976,90000000.0
2008-06-06 10:08:00,0.7976,0.79765,0.7975,0.7975,64500000.0
2008-06-06 10:09:00,0.7975,0.79755,0.7974,0.7975,117500000.0
2008-06-06 10:10:00,0.7975,0.7975,0.7974,0.79745,100900000.0
2008-06-06 10:11:00,0.79745,0.7975,0.79735,0.79745,62500000.0
2008-06-06 10:12:00,0.79745,0.79745,0.79705,0.7972,91200000.0
2008-06-06 10:13:00,0.7972,0.79735,0.79715,0.79735,87000000.0
2008-06-06 10:14:00,0.7974,0.7975,0.79735,0.7974,133700000.0
2008-06-06 10:15:00,0.7974,0.7975,0.7974,0.79745,30800000.0
2008-06-06 10:16:00,0.79745,0.79745,0.79725,0.7973,84200000.0
2008-06-06 10:17:00,0.7973,0.79735,0.79725,0.7973,85800000.0
2008-06-06 10:18:00,0.7973,0.7974,0.7973,0.79735,144700000.0
2008-06-06 10:19:00,0.7974,0.79745,0.79735,0.79745,158800000.0
2008-06-06 10:20:00,0.79745,0.7976,0.79745,0.79755,65400000.0
2008-06-06 10:21:00,0.7976,0.79765,0.7976,0.7976,106700000.0
2008-06-06 10:22:00,0.7976,0.79765,0.79755,0.7976,45200000.0
2008-06-06 10:23:00,0.7976,0.79785,0.7976,0.7978,136800000.0
2008-06-06 10:24:00,0.7978,0.79785,0.79775,0.7978,120000000.0
2008-06-06 10:25:00,0.7978,0.7978,0.79765,0.79765,112300000.0
2008-06-06 10:26:00,0.7978,0.7978,0.7978,0.7978,37400000.0
2008-06-06 10:27:00,0.79775,0.7978,0.7976,0.79765,55800000.0
2008-06-06 10:28:00,0.79765,0.79765,0.79765,0.79765,21300000.0
2008-06-06 10:29:00,0.79765,0.79765,0.7975,0.7975,22100000.0
2008-06-06 10:30:00,0.7975,0.79755,0.7974,0.7974,43100000.0
2008-06-06 10:31:00,0.7974,0.79745,0.7974,0.79745,67000000.0
2008-06-06 10:32:00,0.7974,0.7974,0.79735,0.79735,33500000.0
2008-06-06 10:33:00,0.7974,0.7974,0.79735,0.79735,109100000.0
2008-06-06 10:34:00,0.79735,0.79735,0.79735,0.79735,34400000.0
2008-06-06 10:35:00,0.79735,0.79735,0.79735,0.79735,17600000.0
2008-06-06 10:36:00,0.79735,0.79735,0.79735,0.79735,16000000.0
2008-06-06 10:37:00,0.79735,0.79735,0.79725,0.79735,27600000.0
2008-06-06 10:38:00,0.79725,0.79735,0.79715,0.79715,60800000.0
2008-06-06 10:39:00,0.7971,0.7972,0.7971,0.7972,47900000.0
2008-06-06 10:40:00,0.7972,0.7973,0.7972,0.79725,26000000.0
2008-06-06 10:41:00,0.79725,0.7973,0.7972,0.7973,39500000.0
2008-06-06 10:42:00,0.79725,0.7973,0.79725,0.7973,75000000.0
2008-06-06 10:43:00,0.7973,0.79735,0.79725,0.79735,77600000.0
2008-06-06 10:44:00,0.79735,0.79745,0.79735,0.7974,90300000.0
2008-06-06 10:45:00,0.7974,0.79745,0.79735,0.7974,93300000.0
2008-06-06 10:46:00,0.79745,0.7975,0.7974,0.7975,69100000.0
2008-06-06 10:47:00,0.7975,0.7975,0.79735,0.7975,80100000.0
2008-06-06 10:48:00,0.7975,0.79765,0.79745,0.7976,77300000.0
2008-06-06 10:49:00,0.7976,0.7976,0.7975,0.7975,43300000.0
2008-06-06 10:50:00,0.7975,0.79755,0.7975,0.79755,16700000.0
2008-06-06 10:51:00,0.7975,0.79755,0.79745,0.7975,23100000.0
2008-06-06 10:52:00,0.79745,0.7975,0.79735,0.7974,98400000.0
2008-06-06 10:53:00,0.7974,0.7974,0.79735,0.7974,115300000.0
2008-06-06 10:54:00,0.7974,0.7974,0.7972,0.7973,29300000.0
2008-06-06 10:55:00,0.7973,0.7973,0.79725,0.7973,47400000.0
2008-06-06 10:56:00,0.7973,0.7973,0.7972,0.7972,94800000.0
2008-06-06 10:57:00,0.79725,0.7973,0.79725,0.7973,64800000.0
2008-06-06 10:58:00,0.79725,0.7973,0.79725,0.79725,24600000.0
2008-06-06 10:59:00,0.79725,0.7974,0.7972,0.7974,67800000.0
2008-06-06 11:00:00,0.79735,0.79745,0.79735,0.79745,188600000.0
2008-06-06 11:01:00,0.79745,0.79745,0.79735,0.79745,94100000.0
2008-06-06 11:02:00,0.79745,0.79745,0.79735,0.79745,69900000.0
2008-06-06 11:03:00,0.79745,0.79745,0.79735,0.7974,123700000.0
2008-06-06 11:04:00,0.7974,0.7974,0.7974,0.7974,94700000.0
2008-06-06 11:05:00,0.7974,0.7975,0.79735,0.7975,90500000.0
2008-06-06 11:06:00,0.7975,0.79755,0.79745,0.7975,98600000.0
2008-06-06 11:07:00,0.7975,0.79765,0.7975,0.79765,81000000.0
2008-06-06 11:08:00,0.7976,0.79765,0.7976,0.7976,42700000.0
2008-06-06 11:09:00,0.7976,0.79765,0.79755,0.7976,78800000.0
2008-06-06 11:10:00,0.7976,0.7977,0.79755,0.79755,94000000.0
2008-06-06 11:11:00,0.79755,0.79755,0.79745,0.7975,82000000.0
2008-06-06 11:12:00,0.7975,0.7975,0.79745,0.7975,77000000.0
2008-06-06 11:13:00,0.7975,0.79755,0.7974,0.7975,98700000.0
2008-06-06 11:14:00,0.79745,0.79745,0.79715,0.79715,89100000.0
2008-06-06 11:15:00,0.79715,0.79715,0.79685,0.79695,136100000.0
2008-06-06 11:16:00,0.79695,0.7971,0.79695,0.797,120400000.0
2008-06-06 11:17:00,0.79695,0.79715,0.79695,0.7971,62500000.0
2008-06-06 11:18:00,0.7971,0.7971,0.79705,0.79705,66400000.0
2008-06-06 11:19:00,0.7971,0.7973,0.79705,0.7972,135100000.0
2008-06-06 11:20:00,0.7972,0.7972,0.79685,0.79695,81700000.0
2008-06-06 11:21:00,0.7968,0.79695,0.7967,0.7969,173500000.0
2008-06-06 11:22:00,0.7969,0.79705,0.79675,0.797,115200000.0
2008-06-06 11:23:00,0.797,0.797,0.79695,0.797,84800000.0
2008-06-06 11:24:00,0.797,0.797,0.79665,0.7968,73900000.0
2008-06-06 11:25:00,0.7968,0.7968,0.79645,0.79665,111600000.0
2008-06-06 11:26:00,0.79665,0.79685,0.79665,0.79675,38800000.0
2008-06-06 11:27:00,0.79675,0.7968,0.79655,0.7966,37600000.0
2008-06-06 11:28:00,0.79665,0.79665,0.79655,0.7966,19900000.0
2008-06-06 11:29:00,0.7966,0.79665,0.79655,0.79665,26800000.0
2008-06-06 11:30:00,0.7966,0.7966,0.79645,0.7966,46000000.0
2008-06-06 11:31:00,0.7966,0.7966,0.79645,0.7965,27400000.0
2008-06-06 11:32:00,0.7965,0.79655,0.79645,0.7965,27900000.0
2008-06-06 11:33:00,0.7965,0.7965,0.79635,0.7964,26700000.0
2008-06-06 11:34:00,0.7964,0.7968,0.7964,0.79675,26700000.0
2008-06-06 11:35:00,0.79675,0.7968,0.79655,0.79655,31200000.0
2008-06-06 11:36:00,0.7966,0.7967,0.79645,0.7965,36800000.0
2008-06-06 11:37:00,0.7965,0.79665,0.79645,0.7966,34800000.0
2008-06-06 11:38:00,0.79665,0.7967,0.7965,0.7966,27900000.0
2008-06-06 11:39:00,0.7966,0.79665,0.79645,0.7966,45200000.0
2008-06-06 11:40:00,0.79665,0.79665,0.79645,0.79655,38800000.0
2008-06-06 11:41:00,0.7966,0.7966,0.7965,0.79655,21800000.0
2008-06-06 11:42:00,0.79655,0.79665,0.7965,0.79665,24400000.0
2008-06-06 11:43:00,0.7967,0.79695,0.7967,0.79675,46000000.0
2008-06-06 11:44:00,0.79675,0.7969,0.7967,0.79675,53000000.0
2008-06-06 11:45:00,0.79675,0.7969,0.79675,0.7968,27900000.0
2008-06-06 11:46:00,0.7968,0.7969,0.7968,0.7968,26700000.0
2008-06-06 11:47:00,0.7968,0.7969,0.79675,0.7969,18500000.0
2008-06-06 11:48:00,0.7969,0.79695,0.7969,0.7969,7800000.0
2008-06-06 11:49:00,0.7969,0.7972,0.79685,0.7971,39600000.0
2008-06-06 11:50:00,0.7971,0.7972,0.79705,0.79715,31700000.0
2008-06-06 11:51:00,0.79715,0.7972,0.79715,0.7972,17300000.0
2008-06-06 11:52:00,0.79715,0.7973,0.79715,0.7973,12400000.0
2008-06-06 11:53:00,0.79725,0.79735,0.7971,0.7972,45300000.0
2008-06-06 11:54:00,0.7972,0.79765,0.7972,0.7976,46600000.0
2008-06-06 11:55:00,0.7976,0.7976,0.79745,0.79755,23700000.0
2008-06-06 11:56:00,0.7975,0.79755,0.79735,0.79745,29700000.0
2008-06-06 11:57:00,0.79745,0.7975,0.79725,0.7974,24700000.0
2008-06-06 11:58:00,0.7974,0.7975,0.7974,0.79745,22600000.0
2008-06-06 11:59:00,0.7974,0.79745,0.79725,0.7973,25400000.0
2008-06-06 12:00:00,0.7973,0.7973,0.79705,0.79715,37700000.0
2008-06-06 12:01:00,0.79715,0.79745,0.79705,0.79745,25800000.0
2008-06-06 12:02:00,0.79745,0.7975,0.7974,0.79745,47100000.0
2008-06-06 12:03:00,0.7974,0.79745,0.79735,0.7974,13500000.0
2008-06-06 12:04:00,0.7974,0.7974,0.79735,0.7974,17900000.0
2008-06-06 12:05:00,0.7974,0.79765,0.79735,0.7976,27100000.0
2008-06-06 12:06:00,0.79765,0.79765,0.7976,0.79765,23900000.0
2008-06-06 12:07:00,0.79765,0.7977,0.79755,0.79755,30200000.0
2008-06-06 12:08:00,0.79755,0.79755,0.7974,0.7974,34600000.0
2008-06-06 12:09:00,0.7974,0.7975,0.7974,0.7975,10400000.0
2008-06-06 12:10:00,0.7975,0.7977,0.7975,0.7977,29400000.0
2008-06-06 12:11:00,0.7977,0.7978,0.7976,0.7977,40900000.0
2008-06-06 12:12:00,0.7977,0.7977,0.79745,0.79745,25100000.0
2008-06-06 12:13:00,0.79745,0.7975,0.79725,0.7974,38800000.0
2008-06-06 12:14:00,0.7974,0.79745,0.7974,0.7974,20300000.0
2008-06-06 12:15:00,0.7974,0.79745,0.79735,0.7974,26000000.0
2008-06-06 12:16:00,0.7974,0.79745,0.7974,0.7974,22400000.0
2008-06-06 12:17:00,0.79745,0.7975,0.7974,0.79745,18600000.0
2008-06-06 12:18:00,0.79745,0.79765,0.79745,0.79765,15300000.0
2008-06-06 12:19:00,0.79765,0.79775,0.7976,0.7977,9900000.0
2008-06-06 12:20:00,0.7977,0.7977,0.7975,0.7976,24500000.0
2008-06-06 12:21:00,0.7976,0.7976,0.79755,0.79755,4300000.0
2008-06-06 12:22:00,0.79755,0.7976,0.79755,0.7976,11000000.0
2008-06-06 12:23:00,0.7976,0.79765,0.7976,0.7976,5100000.0
2008-06-06 12:24:00,0.79765,0.79765,0.7976,0.7976,6700000.0
2008-06-06 12:25:00,0.79765,0.79765,0.7976,0.7976,7000000.0
2008-06-06 12:26:00,0.79755,0.7976,0.79755,0.79755,9600000.0
2008-06-06 12:27:00,0.7975,0.79755,0.7975,0.79755,9600000.0
2008-06-06 12:28:00,0.7975,0.79755,0.7975,0.79755,13500000.0
2008-06-06 12:29:00,0.79755,0.7976,0.79755,0.79755,13400000.0
2008-06-06 12:30:00,0.7976,0.7976,0.7975,0.7975,16300000.0
2008-06-06 12:31:00,0.79745,0.79755,0.7974,0.79755,8400000.0
2008-06-06 12:32:00,0.79755,0.79755,0.79745,0.79745,21900000.0
2008-06-06 12:33:00,0.79745,0.7975,0.7974,0.79745,30300000.0
2008-06-06 12:34:00,0.79745,0.79745,0.79735,0.7974,27700000.0
2008-06-06 12:35:00,0.7974,0.79745,0.7974,0.7974,2600000.0
2008-06-06 12:36:00,0.7974,0.7974,0.7972,0.7972,34200000.0
2008-06-06 12:37:00,0.7972,0.79745,0.7971,0.7974,40400000.0
2008-06-06 12:38:00,0.7974,0.7974,0.797,0.79715,60300000.0
2008-06-06 12:39:00,0.7971,0.79735,0.7971,0.7973,57900000.0
2008-06-06 12:40:00,0.79725,0.79725,0.7971,0.79725,34700000.0
2008-06-06 12:41:00,0.79725,0.79725,0.79715,0.79715,20500000.0
2008-06-06 12:42:00,0.79715,0.79715,0.797,0.79715,35100000.0
2008-06-06 12:43:00,0.79715,0.79715,0.7971,0.7971,20800000.0
2008-06-06 12:44:00,0.7971,0.79715,0.79705,0.7971,39600000.0
2008-06-06 12:45:00,0.79705,0.7971,0.7961,0.79615,57300000.0
2008-06-06 12:46:00,0.7962,0.7966,0.7962,0.79655,57000000.0
2008-06-06 12:47:00,0.7965,0.7967,0.7965,0.79665,33700000.0
2008-06-06 12:48:00,0.79665,0.797,0.79665,0.797,44000000.0
2008-06-06 12:49:00,0.797,0.797,0.7969,0.797,16000000.0
2008-06-06 12:50:00,0.797,0.797,0.7969,0.79695,34400000.0
2008-06-06 12:51:00,0.797,0.797,0.79695,0.79695,4200000.0
2008-06-06 12:52:00,0.7969,0.79695,0.7967,0.79675,29600000.0
2008-06-06 12:53:00,0.7968,0.7968,0.79675,0.79675,14800000.0
2008-06-06 12:54:00,0.79675,0.79675,0.7967,0.7967,15900000.0
2008-06-06 12:55:00,0.7967,0.79675,0.7967,0.79675,6800000.0
2008-06-06 12:56:00,0.79675,0.7968,0.79665,0.79665,21400000.0
2008-06-06 12:57:00,0.7966,0.79665,0.7966,0.79665,9800000.0
2008-06-06 12:58:00,0.79665,0.7967,0.7966,0.79665,6400000.0
2008-06-06 12:59:00,0.79665,0.79665,0.7965,0.7965,22000000.0
2008-06-06 13:00:00,0.7965,0.7965,0.7964,0.7965,20300000.0
2008-06-06 13:01:00,0.7965,0.7966,0.79645,0.7966,19700000.0
2008-06-06 13:02:00,0.79655,0.7967,0.79655,0.7966,36900000.0
2008-06-06 13:03:00,0.7966,0.79665,0.79655,0.79665,17800000.0
2008-06-06 13:04:00,0.7966,0.7967,0.7966,0.7967,9500000.0
2008-06-06 13:05:00,0.79665,0.7967,0.79665,0.7967,9000000.0
2008-06-06 13:06:00,0.7967,0.7967,0.79665,0.79665,23000000.0
2008-06-06 13:07:00,0.79665,0.7967,0.79665,0.79665,18600000.0
2008-06-06 13:08:00,0.7967,0.7967,0.79665,0.7967,9900000.0
2008-06-06 13:09:00,0.7967,0.7967,0.7965,0.7966,29000000.0
2008-06-06 13:10:00,0.7966,0.79665,0.7966,0.7966,17900000.0
2008-06-06 13:11:00,0.7966,0.7967,0.7966,0.7967,15700000.0
2008-06-06 13:12:00,0.79675,0.7968,0.79665,0.79665,22600000.0
2008-06-06 13:13:00,0.7967,0.7967,0.79665,0.7967,26100000.0
2008-06-06 13:14:00,0.7967,0.79675,0.7966,0.7967,28200000.0
2008-06-06 13:15:00,0.79665,0.7967,0.79665,0.79665,7600000.0
2008-06-06 13:16:00,0.7967,0.7967,0.79665,0.7967,4200000.0
2008-06-06 13:17:00,0.7967,0.79675,0.79665,0.79665,17400000.0
2008-06-06 13:18:00,0.79665,0.7967,0.79665,0.7967,22400000.0
2008-06-06 13:19:00,0.7967,0.79675,0.7967,0.7967,20100000.0
2008-06-06 13:20:00,0.79665,0.7967,0.7966,0.79665,14100000.0
2008-06-06 13:21:00,0.79665,0.79675,0.79665,0.79675,12100000.0
2008-06-06 13:22:00,0.79675,0.797,0.7967,0.7969,45300000.0
2008-06-06 13:23:00,0.7969,0.7969,0.7967,0.7968,24100000.0
2008-06-06 13:24:00,0.7968,0.79685,0.79675,0.79685,11500000.0
2008-06-06 13:25:00,0.79685,0.7969,0.79685,0.7969,11000000.0
2008-06-06 13:26:00,0.7969,0.7969,0.7968,0.79685,9700000.0
2008-06-06 13:27:00,0.79685,0.79695,0.79685,0.7969,15900000.0
2008-06-06 13:28:00,0.79695,0.79695,0.7969,0.79695,17700000.0
2008-06-06 13:29:00,0.7969,0.79695,0.7969,0.79695,5900000.0
2008-06-06 13:30:00,0.79695,0.79695,0.7969,0.79695,5300000.0
2008-06-06 13:31:00,0.79695,0.797,0.7968,0.79685,21900000.0
2008-06-06 13:32:00,0.7968,0.79685,0.79675,0.79685,29900000.0
2008-06-06 13:33:00,0.7969,0.7969,0.7968,0.79685,14500000.0
2008-06-06 13:34:00,0.7969,0.7969,0.79685,0.79685,4200000.0
2008-06-06 13:35:00,0.79685,0.79685,0.79665,0.79675,24800000.0
2008-06-06 13:36:00,0.7967,0.79675,0.7967,0.7967,29700000.0
2008-06-06 13:37:00,0.79675,0.79675,0.7967,0.79675,17800000.0
2008-06-06 13:38:00,0.79675,0.79675,0.7967,0.79675,24300000.0
2008-06-06 13:39:00,0.7968,0.7968,0.7967,0.7967,17800000.0
2008-06-06 13:40:00,0.7967,0.79675,0.7967,0.79675,18600000.0
2008-06-06 13:41:00,0.79675,0.7968,0.79675,0.79675,6800000.0
2008-06-06 13:42:00,0.79675,0.79675,0.7967,0.7967,10100000.0
2008-06-06 13:43:00,0.7967,0.79675,0.79665,0.79665,17100000.0
2008-06-06 13:44:00,0.79665,0.7968,0.79665,0.7968,34600000.0
2008-06-06 13:45:00,0.7968,0.79685,0.79675,0.7968,20300000.0
2008-06-06 13:46:00,0.79685,0.79685,0.7968,0.7968,21900000.0
2008-06-06 13:47:00,0.7968,0.7969,0.7968,0.79685,16900000.0
2008-06-06 13:48:00,0.7969,0.7969,0.7969,0.7969,7000000.0
2008-06-06 13:49:00,0.7969,0.79695,0.7969,0.79695,16300000.0
2008-06-06 13:50:00,0.79695,0.797,0.7969,0.797,17400000.0
2008-06-06 13:51:00,0.797,0.797,0.79695,0.79695,23700000.0
2008-06-06 13:52:00,0.79695,0.797,0.7969,0.79695,12200000.0
2008-06-06 13:53:00,0.79695,0.79705,0.7969,0.797,42600000.0
2008-06-06 13:54:00,0.797,0.797,0.7969,0.7969,17500000.0
2008-06-06 13:55:00,0.7969,0.7969,0.79685,0.7969,17600000.0
2008-06-06 13:56:00,0.7969,0.7969,0.79675,0.79675,39300000.0
2008-06-06 13:57:00,0.79675,0.79695,0.7967,0.79695,58700000.0
2008-06-06 13:58:00,0.79695,0.797,0.7969,0.79695,26600000.0
2008-06-06 13:59:00,0.79695,0.79705,0.7969,0.7969,26300000.0
2008-06-06 14:00:00,0.7969,0.7971,0.79685,0.797,39300000.0
2008-06-06 14:01:00,0.797,0.797,0.7969,0.79695,37400000.0
2008-06-06 14:02:00,0.79695,0.797,0.79695,0.797,15600000.0
2008-06-06 14:03:00,0.79705,0.79725,0.79705,0.79725,34000000.0
2008-06-06 14:04:00,0.79725,0.79735,0.79725,0.79725,42800000.0
2008-06-06 14:05:00,0.79725,0.79735,0.79715,0.7972,27700000.0
2008-06-06 14:06:00,0.7972,0.7972,0.797,0.797,38900000.0
2008-06-06 14:07:00,0.797,0.79705,0.79695,0.79705,32000000.0
2008-06-06 14:08:00,0.797,0.797,0.79695,0.797,32900000.0
2008-06-06 14:09:00,0.797,0.79705,0.797,0.797,14900000.0
2008-06-06 14:10:00,0.797,0.79735,0.79695,0.7973,52600000.0
2008-06-06 14:11:00,0.7973,0.79735,0.79705,0.79725,59900000.0
2008-06-06 14:12:00,0.79725,0.7973,0.7972,0.79725,32700000.0
2008-06-06 14:13:00,0.79725,0.79725,0.797,0.797,30100000.0
2008-06-06 14:14:00,0.797,0.797,0.7969,0.79695,43200000.0
2008-06-06 14:15:00,0.7969,0.79705,0.7967,0.79675,62800000.0
2008-06-06 14:16:00,0.79675,0.79695,0.79675,0.79695,35600000.0
2008-06-06 14:17:00,0.7969,0.79695,0.7969,0.7969,17900000.0
2008-06-06 14:18:00,0.7969,0.7969,0.79685,0.7969,15300000.0
2008-06-06 14:19:00,0.7969,0.797,0.79685,0.79695,50100000.0
2008-06-06 14:20:00,0.79695,0.7972,0.79695,0.7972,67300000.0
2008-06-06 14:21:00,0.7972,0.7972,0.79675,0.7968,49800000.0
2008-06-06 14:22:00,0.7968,0.7969,0.79675,0.79675,50300000.0
2008-06-06 14:23:00,0.79675,0.79685,0.7966,0.79685,45700000.0
2008-06-06 14:24:00,0.7968,0.7969,0.79675,0.79685,48000000.0
2008-06-06 14:25:00,0.79685,0.79705,0.79685,0.797,27500000.0
2008-06-06 14:26:00,0.797,0.79715,0.797,0.7971,31700000.0
2008-06-06 14:27:00,0.7971,0.79725,0.7971,0.79715,42000000.0
2008-06-06 14:28:00,0.7972,0.79745,0.79695,0.7971,57000000.0
2008-06-06 14:29:00,0.79715,0.79843,0.7971,0.7978,77700000.0
2008-06-06 14:30:00,0.7978,0.79958,0.7975,0.7985,203400000.0
2008-06-06 14:31:00,0.7985,0.79875,0.79815,0.79845,176800000.0
2008-06-06 14:32:00,0.7985,0.79885,0.79825,0.79835,78780000.0
2008-06-06 14:33:00,0.7984,0.79935,0.79825,0.7993,91000000.0
2008-06-06 14:34:00,0.79925,0.7994,0.7991,0.7993,70400000.0
2008-06-06 14:35:00,0.7993,0.7995,0.79905,0.79915,62600000.0
2008-06-06 14:36:00,0.79915,0.7993,0.79865,0.7987,34500000.0
2008-06-06 14:37:00,0.79875,0.79895,0.79855,0.7986,33400000.0
2008-06-06 14:38:00,0.7986,0.79875,0.7985,0.79865,18000000.0
2008-06-06 14:39:00,0.7986,0.79865,0.7983,0.7985,30100000.0
2008-06-06 14:40:00,0.7985,0.7986,0.7983,0.7983,21500000.0
2008-06-06 14:41:00,0.7983,0.79835,0.7981,0.7982,26000000.0
2008-06-06 14:42:00,0.7982,0.7985,0.79815,0.79835,25600000.0
2008-06-06 14:43:00,0.7983,0.7985,0.7982,0.7982,30500000.0
2008-06-06 14:44:00,0.79825,0.7984,0.7981,0.7981,20100000.0
2008-06-06 14:45:00,0.7981,0.79835,0.7978,0.7982,66300000.0
2008-06-06 14:46:00,0.7982,0.79835,0.79805,0.7982,33700000.0
2008-06-06 14:47:00,0.79825,0.79845,0.7982,0.79845,24100000.0
2008-06-06 14:48:00,0.7984,0.79905,0.7984,0.79895,43700000.0
2008-06-06 14:49:00,0.79895,0.7992,0.7989,0.7991,54500000.0
2008-06-06 14:50:00,0.79915,0.79935,0.7989,0.7989,53100000.0
2008-06-06 14:51:00,0.79895,0.79915,0.7989,0.7991,48300000.0
2008-06-06 14:52:00,0.7991,0.7991,0.79885,0.7989,70000000.0
2008-06-06 14:53:00,0.7989,0.79895,0.7988,0.79885,46000000.0
2008-06-06 14:54:00,0.79885,0.7989,0.79885,0.79885,43500000.0
2008-06-06 14:55:00,0.79885,0.7989,0.7988,0.79885,41300000.0
2008-06-06 14:56:00,0.79885,0.799,0.79885,0.79895,66900000.0
2008-06-06 14:57:00,0.79895,0.7993,0.79895,0.79925,103200000.0
2008-06-06 14:58:00,0.79925,0.7993,0.79905,0.79905,71400000.0
2008-06-06 14:59:00,0.7991,0.7991,0.7989,0.79905,68000000.0
2008-06-06 15:00:00,0.799,0.7991,0.7989,0.7991,68900000.0
2008-06-06 15:01:00,0.7991,0.7994,0.7991,0.79935,90500000.0
2008-06-06 15:02:00,0.79935,0.7994,0.7991,0.7994,73600000.0
2008-06-06 15:03:00,0.7994,0.7995,0.7993,0.7995,64700000.0
2008-06-06 15:04:00,0.7995,0.7996,0.79945,0.79955,63200000.0
2008-06-06 15:05:00,0.79955,0.79965,0.79955,0.79965,40300000.0
2008-06-06 15:06:00,0.79965,0.79975,0.79955,0.7997,56300000.0
2008-06-06 15:07:00,0.7997,0.7997,0.7995,0.79955,63600000.0
2008-06-06 15:08:00,0.79955,0.79975,0.79945,0.7995,62800000.0
2008-06-06 15:09:00,0.7995,0.79955,0.7994,0.7994,44600000.0
2008-06-06 15:10:00,0.7994,0.79945,0.7993,0.7993,24400000.0
2008-06-06 15:11:00,0.7993,0.7994,0.7992,0.7992,45200000.0
2008-06-06 15:12:00,0.7992,0.79935,0.7991,0.7992,46800000.0
2008-06-06 15:13:00,0.79925,0.79935,0.7992,0.79935,44600000.0
2008-06-06 15:14:00,0.7993,0.79935,0.79895,0.799,46900000.0
2008-06-06 15:15:00,0.799,0.79905,0.7989,0.799,46800000.0
2008-06-06 15:16:00,0.79895,0.799,0.79875,0.799,54800000.0
2008-06-06 15:17:00,0.799,0.799,0.7986,0.7986,74300000.0
2008-06-06 15:18:00,0.7986,0.79895,0.7986,0.79895,64400000.0
2008-06-06 15:19:00,0.79895,0.7992,0.79895,0.79915,37300000.0
2008-06-06 15:20:00,0.79915,0.79925,0.79905,0.7992,58800000.0
2008-06-06 15:21:00,0.7992,0.7992,0.7991,0.7992,46900000.0
2008-06-06 15:22:00,0.7992,0.79935,0.79915,0.7993,39000000.0
2008-06-06 15:23:00,0.7993,0.7993,0.799,0.79905,47800000.0
2008-06-06 15:24:00,0.7991,0.7992,0.7991,0.7992,49300000.0
2008-06-06 15:25:00,0.79915,0.7992,0.7991,0.79915,30300000.0
2008-06-06 15:26:00,0.79915,0.7992,0.7989,0.79905,54300000.0
2008-06-06 15:27:00,0.79905,0.79905,0.79885,0.799,47900000.0
2008-06-06 15:28:00,0.799,0.79915,0.799,0.79915,34600000.0
2008-06-06 15:29:00,0.79915,0.7993,0.79915,0.7993,59200000.0
2008-06-06 15:30:00,0.79935,0.7995,0.7992,0.79925,58400000.0
2008-06-06 15:31:00,0.79925,0.79935,0.7992,0.7993,65500000.0
2008-06-06 15:32:00,0.7993,0.79935,0.7993,0.7993,40400000.0
2008-06-06 15:33:00,0.7993,0.79945,0.7993,0.79935,50500000.0
2008-06-06 15:34:00,0.79935,0.7995,0.79935,0.79945,81700000.0
2008-06-06 15:35:00,0.79945,0.7995,0.7994,0.7994,53800000.0
2008-06-06 15:36:00,0.7994,0.79945,0.7991,0.79915,62800000.0
2008-06-06 15:37:00,0.79915,0.7993,0.799,0.799,51500000.0
2008-06-06 15:38:00,0.799,0.799,0.79885,0.79885,33800000.0
2008-06-06 15:39:00,0.79885,0.7989,0.79865,0.7988,76300000.0
2008-06-06 15:40:00,0.79875,0.7989,0.79875,0.7988,42400000.0
2008-06-06 15:41:00,0.7988,0.7989,0.7988,0.7988,36000000.0
2008-06-06 15:42:00,0.7988,0.7989,0.79875,0.7988,71100000.0
2008-06-06 15:43:00,0.7988,0.7988,0.7986,0.7987,42600000.0
2008-06-06 15:44:00,0.7987,0.7988,0.7987,0.7988,47800000.0
2008-06-06 15:45:00,0.7988,0.79885,0.7987,0.7988,35000000.0
2008-06-06 15:46:00,0.7988,0.7989,0.7988,0.79885,38800000.0
2008-06-06 15:47:00,0.7988,0.7989,0.7988,0.7988,52900000.0
2008-06-06 15:48:00,0.7988,0.7989,0.7988,0.7989,44600000.0
2008-06-06 15:49:00,0.7989,0.7989,0.7987,0.7987,30600000.0
2008-06-06 15:50:00,0.79875,0.7989,0.7987,0.79885,64400000.0
2008-06-06 15:51:00,0.7989,0.79895,0.7987,0.7989,91700000.0
2008-06-06 15:52:00,0.7989,0.79895,0.7987,0.7987,42600000.0
2008-06-06 15:53:00,0.7987,0.7987,0.7983,0.79835,78500000.0
2008-06-06 15:54:00,0.79835,0.7984,0.7983,0.7984,47900000.0
2008-06-06 15:55:00,0.7984,0.7986,0.7984,0.79855,38700000.0
2008-06-06 15:56:00,0.79855,0.7987,0.7985,0.7986,57900000.0
2008-06-06 15:57:00,0.7986,0.79865,0.7984,0.7985,56400000.0
2008-06-06 15:58:00,0.7985,0.79895,0.7985,0.7987,85900000.0
2008-06-06 15:59:00,0.7987,0.7988,0.79865,0.79875,50600000.0
2008-06-06 16:00:00,0.79875,0.79885,0.79855,0.7987,78800000.0
2008-06-06 16:01:00,0.7987,0.79895,0.7986,0.7989,65500000.0
2008-06-06 16:02:00,0.79895,0.79895,0.7988,0.7989,37400000.0
2008-06-06 16:03:00,0.79895,0.79945,0.7989,0.7994,112800000.0
2008-06-06 16:04:00,0.7994,0.7994,0.7991,0.79925,65700000.0
2008-06-06 16:05:00,0.7992,0.7992,0.7988,0.7989,80300000.0
2008-06-06 16:06:00,0.7989,0.799,0.7989,0.799,45200000.0
2008-06-06 16:07:00,0.79895,0.79905,0.7989,0.799,45600000.0
2008-06-06 16:08:00,0.799,0.7991,0.7989,0.7991,39900000.0
2008-06-06 16:09:00,0.7991,0.7991,0.7989,0.79895,38600000.0
2008-06-06 16:10:00,0.79895,0.79905,0.79895,0.799,30100000.0
2008-06-06 16:11:00,0.799,0.79915,0.799,0.79915,25100000.0
2008-06-06 16:12:00,0.79915,0.79915,0.79905,0.79905,38600000.0
2008-06-06 16:13:00,0.79905,0.79915,0.799,0.799,19100000.0
2008-06-06 16:14:00,0.79905,0.7991,0.7989,0.7989,20700000.0
2008-06-06 16:15:00,0.79895,0.79895,0.79875,0.79875,23400000.0
2008-06-06 16:16:00,0.7988,0.799,0.7988,0.7989,32800000.0
2008-06-06 16:17:00,0.7989,0.7991,0.7989,0.79905,21200000.0
2008-06-06 16:18:00,0.79905,0.7992,0.79905,0.7991,33900000.0
2008-06-06 16:19:00,0.7991,0.79915,0.799,0.79905,52200000.0
2008-06-06 16:20:00,0.799,0.79905,0.79885,0.79895,41700000.0
2008-06-06 16:21:00,0.799,0.7993,0.79895,0.79915,73600000.0
2008-06-06 16:22:00,0.7991,0.79915,0.799,0.7991,30100000.0
2008-06-06 16:23:00,0.7991,0.7992,0.799,0.79905,23200000.0
2008-06-06 16:24:00,0.7991,0.7991,0.7989,0.7991,45600000.0
2008-06-06 16:25:00,0.7991,0.7991,0.799,0.799,41800000.0
2008-06-06 16:26:00,0.799,0.799,0.7989,0.7989,29400000.0
2008-06-06 16:27:00,0.79895,0.79905,0.7988,0.79885,44900000.0
2008-06-06 16:28:00,0.79885,0.799,0.7988,0.7989,43200000.0
2008-06-06 16:29:00,0.7989,0.799,0.7986,0.7986,39900000.0
2008-06-06 16:30:00,0.7986,0.7987,0.7986,0.7986,46400000.0
2008-06-06 16:31:00,0.7986,0.7991,0.7986,0.7991,67000000.0
2008-06-06 16:32:00,0.7991,0.7991,0.7987,0.79885,41800000.0
2008-06-06 16:33:00,0.7989,0.7989,0.7987,0.79875,35600000.0
2008-06-06 16:34:00,0.79875,0.7989,0.7987,0.7987,31600000.0
2008-06-06 16:35:00,0.7987,0.7988,0.79865,0.7987,27900000.0
2008-06-06 16:36:00,0.7987,0.79885,0.79865,0.7988,17500000.0
2008-06-06 16:37:00,0.79885,0.799,0.7988,0.799,56900000.0
2008-06-06 16:38:00,0.799,0.7992,0.79895,0.79905,44000000.0
2008-06-06 16:39:00,0.7991,0.79925,0.7989,0.79925,33300000.0
2008-06-06 16:40:00,0.7993,0.7995,0.7992,0.7992,55500000.0
2008-06-06 16:41:00,0.7992,0.7993,0.7989,0.799,30000000.0
2008-06-06 16:42:00,0.799,0.799,0.79875,0.79895,64500000.0
2008-06-06 16:43:00,0.7989,0.79915,0.7989,0.7989,54900000.0
2008-06-06 16:44:00,0.7988,0.7989,0.79865,0.7988,49700000.0
2008-06-06 16:45:00,0.7988,0.79885,0.7984,0.7984,56100000.0
2008-06-06 16:46:00,0.7984,0.7986,0.7984,0.7985,27500000.0
2008-06-06 16:47:00,0.7985,0.7988,0.7984,0.79875,47700000.0
2008-06-06 16:48:00,0.7988,0.7989,0.79875,0.7989,27600000.0
2008-06-06 16:49:00,0.7989,0.799,0.7989,0.7989,23900000.0
2008-06-06 16:50:00,0.79895,0.799,0.7987,0.7987,21000000.0
2008-06-06 16:51:00,0.7987,0.79875,0.79855,0.79855,39700000.0
2008-06-06 16:52:00,0.7985,0.79855,0.7984,0.7984,30300000.0
2008-06-06 16:53:00,0.7984,0.79855,0.7984,0.7985,27900000.0
2008-06-06 16:54:00,0.79845,0.7985,0.7984,0.7985,29400000.0
2008-06-06 16:55:00,0.7985,0.7986,0.79845,0.7985,34600000.0
2008-06-06 16:56:00,0.7985,0.79865,0.79845,0.7986,30600000.0
2008-06-06 16:57:00,0.79865,0.7988,0.79865,0.7987,39500000.0
2008-06-06 16:58:00,0.79875,0.7989,0.7987,0.7989,21500000.0
2008-06-06 16:59:00,0.79895,0.79895,0.7986,0.7987,49000000.0
2008-06-06 17:00:00,0.79875,0.7988,0.7987,0.7987,40900000.0
2008-06-06 17:01:00,0.7987,0.7988,0.79845,0.7985,46100000.0
2008-06-06 17:02:00,0.79845,0.7985,0.79825,0.79825,19800000.0
2008-06-06 17:03:00,0.79825,0.79825,0.7981,0.7981,36500000.0
2008-06-06 17:04:00,0.79815,0.7987,0.7981,0.7986,58900000.0
2008-06-06 17:05:00,0.7986,0.79865,0.7984,0.7985,39900000.0
2008-06-06 17:06:00,0.79855,0.7988,0.7985,0.79875,45300000.0
2008-06-06 17:07:00,0.7988,0.7988,0.7986,0.7986,29400000.0
2008-06-06 17:08:00,0.79865,0.7987,0.7979,0.798,53000000.0
2008-06-06 17:09:00,0.798,0.79805,0.7978,0.79805,80300000.0
2008-06-06 17:10:00,0.79805,0.7981,0.7977,0.7977,44000000.0
2008-06-06 17:11:00,0.7977,0.798,0.79765,0.79795,46400000.0
2008-06-06 17:12:00,0.798,0.798,0.7977,0.7978,42400000.0
2008-06-06 17:13:00,0.79785,0.7981,0.7978,0.79795,49700000.0
2008-06-06 17:14:00,0.79795,0.7981,0.79795,0.798,44800000.0
2008-06-06 17:15:00,0.798,0.798,0.79785,0.79785,24100000.0
2008-06-06 17:16:00,0.79785,0.79785,0.7977,0.7978,59600000.0
2008-06-06 17:17:00,0.79785,0.7981,0.7978,0.7981,35700000.0
2008-06-06 17:18:00,0.7981,0.7982,0.79795,0.798,49700000.0
2008-06-06 17:19:00,0.798,0.7982,0.798,0.7981,28900000.0
2008-06-06 17:20:00,0.7981,0.7981,0.7979,0.79805,21800000.0
2008-06-06 17:21:00,0.7981,0.7981,0.7979,0.7979,26600000.0
2008-06-06 17:22:00,0.79795,0.79875,0.7979,0.7987,46500000.0
2008-06-06 17:23:00,0.7987,0.7987,0.7981,0.79865,70900000.0
2008-06-06 17:24:00,0.7986,0.7988,0.79855,0.7986,75600000.0
2008-06-06 17:25:00,0.7986,0.7988,0.7986,0.79875,60800000.0
2008-06-06 17:26:00,0.79875,0.79885,0.7987,0.7988,33000000.0
2008-06-06 17:27:00,0.7988,0.79895,0.79875,0.79875,19900000.0
2008-06-06 17:28:00,0.79875,0.79875,0.7987,0.79875,27400000.0
2008-06-06 17:29:00,0.7987,0.7989,0.7987,0.79885,32500000.0
2008-06-06 17:30:00,0.79885,0.7989,0.79865,0.7987,35300000.0
2008-06-06 17:31:00,0.7987,0.7987,0.79855,0.7986,51800000.0
2008-06-06 17:32:00,0.79865,0.7987,0.7986,0.79865,14700000.0
2008-06-06 17:33:00,0.79865,0.7987,0.79865,0.79865,22900000.0
2008-06-06 17:34:00,0.79865,0.7987,0.7985,0.79865,38600000.0
2008-06-06 17:35:00,0.7986,0.7987,0.7985,0.7986,28400000.0
2008-06-06 17:36:00,0.7986,0.7986,0.79845,0.79845,19000000.0
2008-06-06 17:37:00,0.7985,0.7986,0.79845,0.7985,38300000.0
2008-06-06 17:38:00,0.7985,0.7985,0.7984,0.79845,26200000.0
2008-06-06 17:39:00,0.7985,0.79855,0.79845,0.79855,46800000.0
2008-06-06 17:40:00,0.7985,0.7986,0.7985,0.7986,39500000.0
2008-06-06 17:41:00,0.7986,0.7986,0.7985,0.7985,30500000.0
2008-06-06 17:42:00,0.7985,0.79855,0.7985,0.7985,11300000.0
2008-06-06 17:43:00,0.7985,0.7985,0.7984,0.79845,16200000.0
2008-06-06 17:44:00,0.79845,0.79855,0.79845,0.7985,39200000.0
2008-06-06 17:45:00,0.7985,0.7985,0.79845,0.7985,15400000.0
2008-06-06 17:46:00,0.7985,0.7985,0.7984,0.7984,17600000.0
2008-06-06 17:47:00,0.79845,0.7985,0.7984,0.79845,22300000.0
2008-06-06 17:48:00,0.7985,0.7985,0.7984,0.7985,9400000.0
2008-06-06 17:49:00,0.7985,0.7985,0.7984,0.79845,21500000.0
2008-06-06 17:50:00,0.7984,0.79845,0.7984,0.7984,17500000.0
2008-06-06 17:51:00,0.7984,0.79845,0.7984,0.79845,8100000.0
2008-06-06 17:52:00,0.7984,0.7985,0.7984,0.7984,15600000.0
2008-06-06 17:53:00,0.7984,0.79855,0.7984,0.79845,23200000.0
2008-06-06 17:54:00,0.7985,0.7985,0.79845,0.7985,14500000.0
2008-06-06 17:55:00,0.7985,0.7986,0.7985,0.7986,20900000.0
2008-06-06 17:56:00,0.7986,0.7986,0.7985,0.7986,23500000.0
2008-06-06 17:57:00,0.7986,0.7988,0.7986,0.7987,20600000.0
2008-06-06 17:58:00,0.79875,0.7988,0.7987,0.7987,19000000.0
2008-06-06 17:59:00,0.7987,0.7988,0.7986,0.79865,17100000.0
2008-06-06 18:00:00,0.7987,0.7988,0.79865,0.79875,28500000.0
2008-06-06 18:01:00,0.79875,0.79875,0.79855,0.7986,37050000.0
2008-06-06 18:02:00,0.79855,0.79865,0.7985,0.79865,19800000.0
2008-06-06 18:03:00,0.79865,0.7988,0.79865,0.7987,12189217.0
2008-06-06 18:04:00,0.7987,0.79895,0.7987,0.7989,35400000.0
2008-06-06 18:05:00,0.7989,0.79895,0.7988,0.7988,14200000.0
2008-06-06 18:06:00,0.79885,0.7989,0.7988,0.79885,12000000.0
2008-06-06 18:07:00,0.7989,0.7989,0.7988,0.79885,20000000.0
2008-06-06 18:08:00,0.79885,0.79885,0.79875,0.7988,6600000.0
2008-06-06 18:09:00,0.79885,0.7989,0.7987,0.7987,17400000.0
2008-06-06 18:10:00,0.7987,0.7987,0.7986,0.7987,31300000.0
2008-06-06 18:11:00,0.7987,0.79875,0.7987,0.7987,9600000.0
2008-06-06 18:12:00,0.7987,0.7988,0.7986,0.7986,28300000.0
2008-06-06 18:13:00,0.7986,0.7987,0.7986,0.7986,23000000.0
2008-06-06 18:14:00,0.7986,0.7989,0.7986,0.7989,32900000.0
2008-06-06 18:15:00,0.7989,0.7989,0.7988,0.7988,13600000.0
2008-06-06 18:16:00,0.79875,0.79885,0.79875,0.7988,14500000.0
2008-06-06 18:17:00,0.79885,0.799,0.7988,0.799,28600000.0
2008-06-06 18:18:00,0.799,0.79915,0.79895,0.79915,25200000.0
2008-06-06 18:19:00,0.79915,0.79915,0.7989,0.7989,15500000.0
2008-06-06 18:20:00,0.7989,0.79895,0.7989,0.79895,12700000.0
2008-06-06 18:21:00,0.79895,0.7991,0.7989,0.79905,30600000.0
2008-06-06 18:22:00,0.79905,0.79915,0.79905,0.79915,25100000.0
2008-06-06 18:23:00,0.79915,0.7992,0.7991,0.79915,14300000.0
2008-06-06 18:24:00,0.79915,0.79915,0.7991,0.7991,24600000.0
2008-06-06 18:25:00,0.7991,0.79915,0.7991,0.7991,23500000.0
2008-06-06 18:26:00,0.7991,0.79915,0.79905,0.79915,7400000.0
2008-06-06 18:27:00,0.7991,0.79915,0.799,0.79905,31100000.0
2008-06-06 18:28:00,0.7991,0.7992,0.79905,0.79915,20100000.0
2008-06-06 18:29:00,0.79915,0.79925,0.79915,0.79925,7600000.0
2008-06-06 18:30:00,0.7992,0.7993,0.79915,0.7993,13500000.0
2008-06-06 18:31:00,0.79925,0.7993,0.79915,0.7992,19800000.0
2008-06-06 18:32:00,0.7992,0.7992,0.7991,0.7991,13300000.0
2008-06-06 18:33:00,0.79915,0.7993,0.79915,0.79915,22800000.0
2008-06-06 18:34:00,0.79915,0.7992,0.799,0.79905,36200000.0
2008-06-06 18:35:00,0.79905,0.79915,0.799,0.79915,16100000.0
2008-06-06 18:36:00,0.79915,0.79915,0.7991,0.7991,13900000.0
2008-06-06 18:37:00,0.7991,0.7991,0.799,0.799,24900000.0
2008-06-06 18:38:00,0.799,0.799,0.79895,0.79895,18300000.0
2008-06-06 18:39:00,0.799,0.799,0.7989,0.7989,10400000.0
2008-06-06 18:40:00,0.7989,0.79895,0.79885,0.79885,12700000.0
2008-06-06 18:41:00,0.7989,0.7989,0.79885,0.7989,3500000.0
2008-06-06 18:42:00,0.79895,0.799,0.7989,0.7989,14600000.0
2008-06-06 18:43:00,0.7989,0.7989,0.7989,0.7989,5200000.0
2008-06-06 18:44:00,0.7989,0.7989,0.79885,0.7989,9400000.0
2008-06-06 18:45:00,0.7989,0.7989,0.79885,0.7989,5500000.0
2008-06-06 18:46:00,0.7989,0.79895,0.79885,0.79885,18400000.0
2008-06-06 18:47:00,0.79885,0.79895,0.79885,0.7989,9400000.0
2008-06-06 18:48:00,0.79895,0.79895,0.7989,0.79895,4100000.0
2008-06-06 18:49:00,0.7989,0.799,0.79885,0.79895,13300000.0
2008-06-06 18:50:00,0.79895,0.79895,0.7989,0.7989,12500000.0
2008-06-06 18:51:00,0.79895,0.79895,0.7989,0.7989,14400000.0
2008-06-06 18:52:00,0.79895,0.799,0.7989,0.799,10100000.0
2008-06-06 18:53:00,0.799,0.799,0.79895,0.799,14400000.0
2008-06-06 18:54:00,0.799,0.79915,0.799,0.79915,16000000.0
2008-06-06 18:55:00,0.79915,0.7992,0.7991,0.7992,21600000.0
2008-06-06 18:56:00,0.7992,0.7992,0.79895,0.79915,32500000.0
2008-06-06 18:57:00,0.79915,0.7992,0.7991,0.79915,19600000.0
2008-06-06 18:58:00,0.79915,0.7992,0.7991,0.7991,8200000.0
2008-06-06 18:59:00,0.7991,0.7991,0.799,0.79905,27600000.0
2008-06-06 19:00:00,0.7991,0.7992,0.799,0.7991,23500000.0
2008-06-06 19:01:00,0.7991,0.7993,0.79905,0.79925,24200000.0
2008-06-06 19:02:00,0.7993,0.7993,0.79915,0.7993,22100000.0
2008-06-06 19:03:00,0.7993,0.7993,0.79925,0.7993,14500000.0
2008-06-06 19:04:00,0.7993,0.79935,0.7992,0.79935,27100000.0
2008-06-06 19:05:00,0.7993,0.79935,0.7991,0.79915,24400000.0
2008-06-06 19:06:00,0.79915,0.7992,0.7991,0.79915,8100000.0
2008-06-06 19:07:00,0.7991,0.7992,0.7991,0.7992,9000000.0
2008-06-06 19:08:00,0.79925,0.79935,0.79925,0.7993,7500000.0
2008-06-06 19:09:00,0.79935,0.79945,0.7993,0.79935,20500000.0
2008-06-06 19:10:00,0.7994,0.7994,0.79935,0.7994,7900000.0
2008-06-06 19:11:00,0.79935,0.79945,0.79935,0.7994,5200000.0
2008-06-06 19:12:00,0.7994,0.7994,0.7993,0.7993,11400000.0
2008-06-06 19:13:00,0.7993,0.7994,0.7992,0.79935,15500000.0
2008-06-06 19:14:00,0.79935,0.79935,0.79925,0.7993,13200000.0
2008-06-06 19:15:00,0.7993,0.7993,0.7992,0.7992,21500000.0
2008-06-06 19:16:00,0.7992,0.7993,0.7992,0.7992,28300000.0
2008-06-06 19:17:00,0.79915,0.7993,0.79915,0.7993,8200000.0
2008-06-06 19:18:00,0.79935,0.7994,0.7993,0.7994,22600000.0
2008-06-06 19:19:00,0.79935,0.7994,0.7993,0.79935,26600000.0
2008-06-06 19:20:00,0.7994,0.7994,0.7993,0.79935,23800000.0
2008-06-06 19:21:00,0.7993,0.7994,0.79925,0.7993,29500000.0
2008-06-06 19:22:00,0.7993,0.7993,0.79925,0.79925,6400000.0
2008-06-06 19:23:00,0.7993,0.7994,0.7991,0.7991,32500000.0
2008-06-06 19:24:00,0.7991,0.7991,0.79895,0.79905,11500000.0
2008-06-06 19:25:00,0.7991,0.7991,0.79905,0.7991,4300000.0
2008-06-06 19:26:00,0.7991,0.7992,0.7991,0.7992,5200000.0
2008-06-06 19:27:00,0.7992,0.7993,0.79915,0.7992,3800000.0
2008-06-06 19:28:00,0.7992,0.7992,0.7991,0.79915,5100000.0
2008-06-06 19:29:00,0.79915,0.7993,0.79915,0.79925,22500000.0
2008-06-06 19:30:00,0.7993,0.7993,0.79925,0.7993,18900000.0
2008-06-06 19:31:00,0.79925,0.79925,0.79915,0.7992,18200000.0
2008-06-06 19:32:00,0.79925,0.7993,0.7992,0.7993,11200000.0
2008-06-06 19:33:00,0.7993,0.7993,0.7992,0.7992,12200000.0
2008-06-06 19:34:00,0.7992,0.79925,0.7991,0.7991,18100000.0
2008-06-06 19:35:00,0.79915,0.79915,0.7991,0.79915,6000000.0
2008-06-06 19:36:00,0.7991,0.79915,0.79905,0.79905,24000000.0
2008-06-06 19:37:00,0.799,0.799,0.79895,0.799,14300000.0
2008-06-06 19:38:00,0.799,0.7991,0.799,0.7991,11400000.0
2008-06-06 19:39:00,0.7991,0.79925,0.7991,0.79915,9500000.0
2008-06-06 19:40:00,0.7991,0.79915,0.7991,0.7991,12100000.0
2008-06-06 19:41:00,0.7991,0.7991,0.7991,0.7991,9600000.0
2008-06-06 19:42:00,0.79905,0.79905,0.799,0.79905,5600000.0
2008-06-06 19:43:00,0.7991,0.7991,0.79905,0.79905,5000000.0
2008-06-06 19:44:00,0.79905,0.79905,0.799,0.799,8100000.0
2008-06-06 19:45:00,0.799,0.79905,0.799,0.799,9600000.0
2008-06-06 19:46:00,0.79905,0.7991,0.799,0.7991,8900000.0
2008-06-06 19:47:00,0.7991,0.79915,0.799,0.79915,16500000.0
2008-06-06 19:48:00,0.7992,0.7992,0.7991,0.7992,21000000.0
2008-06-06 19:49:00,0.7992,0.7992,0.7991,0.7992,12300000.0
2008-06-06 19:50:00,0.7992,0.7992,0.79915,0.7992,3900000.0
2008-06-06 19:51:00,0.7992,0.79935,0.7992,0.79935,19500000.0
2008-06-06 19:52:00,0.79935,0.79935,0.7993,0.79935,8000000.0
2008-06-06 19:53:00,0.7993,0.79935,0.7992,0.7992,14000000.0
2008-06-06 19:54:00,0.7992,0.7993,0.79915,0.79915,19600000.0
2008-06-06 19:55:00,0.79925,0.79925,0.7991,0.79915,17700000.0
2008-06-06 19:56:00,0.7991,0.79915,0.79895,0.79905,38700000.0
2008-06-06 19:57:00,0.799,0.7991,0.799,0.7991,15300000.0
2008-06-06 19:58:00,0.7991,0.7992,0.7991,0.7992,11300000.0
2008-06-06 19:59:00,0.7992,0.7992,0.79905,0.7992,11800000.0
2008-06-06 20:00:00,0.7992,0.79925,0.79915,0.79925,9200000.0
2008-06-06 20:01:00,0.7992,0.7994,0.7992,0.7994,21150000.0
2008-06-06 20:02:00,0.7994,0.7994,0.79915,0.7994,27700000.0
2008-06-06 20:03:00,0.7994,0.7994,0.7993,0.7993,14200000.0
2008-06-06 20:04:00,0.79935,0.7994,0.79935,0.7994,15400000.0
2008-06-06 20:05:00,0.7994,0.79945,0.79935,0.79935,12900000.0
2008-06-06 20:06:00,0.7994,0.7998,0.79935,0.79975,26800000.0
2008-06-06 20:07:00,0.79975,0.79975,0.7995,0.7995,28400000.0
2008-06-06 20:08:00,0.7995,0.7996,0.7995,0.79955,20300000.0
2008-06-06 20:09:00,0.79955,0.7996,0.7995,0.7996,18000000.0
2008-06-06 20:10:00,0.7996,0.7996,0.7995,0.7995,16300000.0
2008-06-06 20:11:00,0.79955,0.79965,0.7995,0.7996,19200000.0
2008-06-06 20:12:00,0.79965,0.79975,0.79965,0.7997,13900000.0
2008-06-06 20:13:00,0.7997,0.7997,0.79955,0.7996,31900000.0
2008-06-06 20:14:00,0.79965,0.79965,0.7996,0.7996,5100000.0
2008-06-06 20:15:00,0.7996,0.79965,0.7995,0.79955,17800000.0
2008-06-06 20:16:00,0.7995,0.79965,0.7995,0.79965,22600000.0
2008-06-06 20:17:00,0.79965,0.79965,0.7991,0.7992,38300000.0
2008-06-06 20:18:00,0.7992,0.79925,0.79905,0.7992,33200000.0
2008-06-06 20:19:00,0.79925,0.79935,0.7992,0.7993,27100000.0
2008-06-06 20:20:00,0.7993,0.7994,0.7993,0.79935,11500000.0
2008-06-06 20:21:00,0.7994,0.79955,0.7994,0.7995,15900000.0
2008-06-06 20:22:00,0.79955,0.7996,0.79945,0.79945,18500000.0
2008-06-06 20:23:00,0.7995,0.7996,0.79945,0.7996,14100000.0
2008-06-06 20:24:00,0.7996,0.7997,0.7996,0.7996,30800000.0
2008-06-06 20:25:00,0.79965,0.79975,0.79955,0.79975,16500000.0
2008-06-06 20:26:00,0.79975,0.79975,0.79965,0.7997,9800000.0
2008-06-06 20:27:00,0.79975,0.8,0.79975,0.7999,32800000.0
2008-06-06 20:28:00,0.79995,0.79995,0.79975,0.79975,18000000.0
2008-06-06 20:29:00,0.79975,0.7998,0.7996,0.7998,23200000.0
2008-06-06 20:30:00,0.7998,0.7998,0.7997,0.79975,20800000.0
2008-06-06 20:31:00,0.79975,0.7999,0.7997,0.79975,35200000.0
2008-06-06 20:32:00,0.7997,0.79985,0.7997,0.7998,17700000.0
2008-06-06 20:33:00,0.7998,0.7998,0.7995,0.7995,31100000.0
2008-06-06 20:34:00,0.7994,0.7995,0.7994,0.7995,22500000.0
2008-06-06 20:35:00,0.7995,0.7995,0.7994,0.79945,19500000.0
2008-06-06 20:36:00,0.79945,0.7995,0.79945,0.7995,7400000.0
2008-06-06 20:37:00,0.7995,0.7996,0.79945,0.7996,20400000.0
2008-06-06 20:38:00,0.79955,0.7996,0.7995,0.79955,8400000.0
2008-06-06 20:39:00,0.79955,0.79965,0.79955,0.79965,5600000.0
2008-06-06 20:40:00,0.7997,0.7997,0.7996,0.79965,6100000.0
2008-06-06 20:41:00,0.7996,0.7997,0.7996,0.7997,3100000.0
2008-06-06 20:42:00,0.7997,0.79975,0.79965,0.79975,9000000.0
2008-06-06 20:43:00,0.79975,0.7998,0.79965,0.7997,6900000.0
2008-06-06 20:44:00,0.7997,0.7997,0.7997,0.7997,6800000.0
2008-06-06 20:45:00,0.7997,0.79975,0.7997,0.7997,6300000.0
2008-06-06 20:46:00,0.7997,0.7998,0.7997,0.7998,6400000.0
2008-06-06 20:47:00,0.7998,0.7998,0.7998,0.7998,2000000.0
2008-06-06 20:48:00,0.79975,0.7998,0.79975,0.7998,4500000.0
2008-06-06 20:49:00,0.7998,0.7999,0.7998,0.7999,11500000.0
2008-06-06 20:50:00,0.7999,0.7999,0.7998,0.7998,3300000.0
2008-06-06 20:51:00,0.7998,0.7998,0.79975,0.79975,4100000.0
2008-06-06 20:52:00,0.7998,0.79985,0.79975,0.79985,8500000.0
2008-06-06 20:53:00,0.79985,0.7999,0.7998,0.7998,3800000.0
2008-06-06 20:54:00,0.7998,0.8,0.7998,0.8,9600000.0
2008-06-06 20:55:00,0.8,0.8,0.7998,0.7998,24200000.0
2008-06-06 20:56:00,0.7998,0.7998,0.7997,0.7997,12100000.0
2008-06-06 20:57:00,0.79965,0.7997,0.7996,0.7997,14800000.0
2008-06-06 20:58:00,0.7997,0.79975,0.79965,0.79975,7700000.0
2008-06-06 20:59:00,0.79975,0.79975,0.79965,0.7997,21500000.0
2008-06-06 21:00:00,0.79975,0.7998,0.7997,0.79975,9600000.0
2008-06-06 21:01:00,0.79975,0.79975,0.7997,0.7997,7600000.0
2008-06-06 21:02:00,0.7997,0.79975,0.79965,0.79975,15800000.0
2008-06-06 21:03:00,0.7998,0.7999,0.7998,0.7998,11100000.0
2008-06-06 21:04:00,0.79985,0.79985,0.7997,0.7997,10600000.0
2008-06-06 21:05:00,0.7997,0.79975,0.7997,0.79975,6500000.0
2008-06-06 21:06:00,0.7997,0.79975,0.7997,0.79975,5000000.0
2008-06-06 21:07:00,0.79975,0.79985,0.7997,0.7998,19600000.0
2008-06-06 21:08:00,0.7998,0.7998,0.79955,0.79965,21200000.0
2008-06-06 21:09:00,0.79965,0.79965,0.79955,0.79955,14700000.0
2008-06-06 21:10:00,0.79955,0.7996,0.7995,0.7995,7100000.0
2008-06-06 21:11:00,0.79955,0.79955,0.79945,0.79945,5000000.0
2008-06-06 21:12:00,0.7994,0.79945,0.7994,0.7994,12700000.0
2008-06-06 21:13:00,0.7994,0.79955,0.79935,0.7995,14100000.0
2008-06-06 21:14:00,0.79955,0.79955,0.7995,0.7995,1500000.0
2008-06-06 21:15:00,0.79955,0.79955,0.7994,0.79945,6000000.0
2008-06-06 21:16:00,0.79945,0.7995,0.7994,0.79945,15400000.0
2008-06-06 21:17:00,0.79945,0.7995,0.79935,0.7994,9000000.0
2008-06-06 21:18:00,0.79945,0.7995,0.7994,0.7994,5500000.0
2008-06-06 21:19:00,0.79945,0.79945,0.7994,0.7994,4000000.0
2008-06-06 21:20:00,0.79945,0.79955,0.79945,0.7995,10500000.0
2008-06-06 21:21:00,0.79955,0.79955,0.7995,0.7995,4100000.0
2008-06-06 21:22:00,0.7995,0.7996,0.79945,0.79955,13100000.0
2008-06-06 21:23:00,0.79955,0.7997,0.79955,0.7997,9300000.0
2008-06-06 21:24:00,0.79965,0.7997,0.7996,0.7997,8300000.0
2008-06-06 21:25:00,0.7997,0.7998,0.79965,0.7998,7100000.0
2008-06-06 21:26:00,0.7998,0.7998,0.7998,0.7998,4300000.0
2008-06-06 21:27:00,0.79985,0.79995,0.7998,0.7999,7200000.0
2008-06-06 21:28:00,0.7999,0.7999,0.79975,0.7999,6800000.0
2008-06-06 21:29:00,0.7999,0.79995,0.7998,0.79985,8100000.0
2008-06-06 21:30:00,0.79985,0.8,0.79985,0.7999,12400000.0
2008-06-06 21:31:00,0.79995,0.80005,0.7999,0.8,10400000.0
2008-06-06 21:32:00,0.8,0.80005,0.79995,0.8,6300000.0
2008-06-06 21:33:00,0.80005,0.8001,0.8,0.8001,6200000.0
2008-06-06 21:34:00,0.80005,0.8001,0.80005,0.80005,7000000.0
2008-06-06 21:35:00,0.80005,0.8001,0.8,0.8001,11100000.0
2008-06-06 21:36:00,0.80005,0.8001,0.79995,0.8,12800000.0
2008-06-06 21:37:00,0.8,0.80005,0.79995,0.79995,7600000.0
2008-06-06 21:38:00,0.79995,0.8,0.79995,0.8,5600000.0
2008-06-06 21:39:00,0.8,0.80005,0.7999,0.8,9400000.0
2008-06-06 21:40:00,0.79995,0.8,0.7999,0.79995,3500000.0
2008-06-06 21:41:00,0.7999,0.8,0.7999,0.8,8000000.0
2008-06-06 21:42:00,0.79995,0.80005,0.7999,0.8,16500000.0
2008-06-06 21:43:00,0.8,0.80005,0.8,0.80005,4200000.0
2008-06-06 21:44:00,0.80005,0.8001,0.8,0.80005,9600000.0
2008-06-06 21:45:00,0.8,0.80005,0.8,0.80005,7500000.0
2008-06-06 21:46:00,0.80005,0.80005,0.8,0.8,2700000.0
2008-06-06 21:47:00,0.8,0.8,0.8,0.8,2200000.0
2008-06-06 21:48:00,0.80005,0.8001,0.8,0.8001,7800000.0
2008-06-06 21:49:00,0.80015,0.80015,0.79995,0.8,15800000.0
2008-06-06 21:50:00,0.8,0.80025,0.8,0.80025,20600000.0
2008-06-06 21:51:00,0.8002,0.8002,0.8001,0.80015,9000000.0
2008-06-06 21:52:00,0.80015,0.8003,0.80015,0.8002,8900000.0
2008-06-06 21:53:00,0.80025,0.80025,0.8002,0.80025,8300000.0
2008-06-06 21:54:00,0.8003,0.80045,0.8003,0.8004,14500000.0
2008-06-06 21:55:00,0.80045,0.8005,0.8003,0.8003,32300000.0
2008-06-06 21:56:00,0.8004,0.8006,0.80025,0.8005,22400000.0
2008-06-06 21:57:00,0.8005,0.8006,0.8005,0.8006,2200000.0
2008-06-06 21:58:00,0.8006,0.8006,0.80035,0.8004,8000000.0
2008-06-06 21:59:00,0.8005,0.8006,0.80035,0.8005,9900000.0
2008-06-06 22:00:00,0.8006,0.8006,0.80045,0.8005,2000000.0
2008-06-06 22:01:00,0.8005,0.8006,0.8004,0.8006,4900000.0
2008-06-06 22:02:00,0.8006,0.8007,0.8004,0.8005,5900000.0
2008-06-06 22:03:00,0.8004,0.8006,0.8004,0.8006,6700000.0
2008-06-06 22:04:00,0.8006,0.8006,0.8004,0.8005,3000000.0
2008-06-06 22:05:00,0.8006,0.8007,0.80045,0.8007,2400000.0
2008-06-06 22:06:00,0.80055,0.80055,0.80055,0.80055,1000000.0
2008-06-06 22:07:00,0.80055,0.8006,0.8005,0.8006,4400000.0
2008-06-06 22:08:00,0.8006,0.8007,0.8006,0.8007,2000000.0
2008-06-06 22:09:00,0.8006,0.8008,0.8006,0.8008,600000.0
2008-06-06 22:10:00,0.8007,0.8008,0.8007,0.8008,1400000.0
2008-06-06 22:11:00,0.8008,0.8008,0.8007,0.8007,2200000.0
2008-06-06 22:12:00,0.8008,0.8008,0.8007,0.8008,1200000.0
2008-06-06 22:13:00,0.8007,0.8007,0.8006,0.8007,2400000.0
2008-06-06 22:14:00,0.8006,0.8007,0.8006,0.8006,2200000.0
2008-06-06 22:15:00,0.8006,0.8007,0.80055,0.8007,2000000.0
2008-06-06 22:16:00,0.8006,0.8006,0.8006,0.8006,1000000.0
2008-06-06 22:17:00,0.8006,0.8007,0.80055,0.8006,4600000.0
2008-06-06 22:18:00,0.80055,0.8006,0.80055,0.80055,6700000.0
2008-06-06 22:19:00,0.8006,0.8006,0.80055,0.80055,7800000.0
2008-06-06 22:20:00,0.80055,0.80055,0.80055,0.80055,4500000.0
2008-06-06 22:21:00,0.80055,0.8006,0.80055,0.80055,1800000.0
2008-06-06 22:22:00,0.8006,0.8006,0.80055,0.80055,11200000.0
2008-06-06 22:23:00,0.80055,0.80055,0.80055,0.80055,8400000.0
2008-06-06 22:24:00,0.80055,0.80055,0.80045,0.8005,9100000.0
2008-06-06 22:25:00,0.8005,0.8005,0.80045,0.8005,6400000.0
2008-06-06 22:26:00,0.8005,0.8005,0.80025,0.8004,16600000.0
2008-06-06 22:27:00,0.8004,0.8004,0.8004,0.8004,15100000.0
2008-06-06 22:28:00,0.8004,0.8004,0.8004,0.8004,500000.0
2008-06-06 22:29:00,0.8004,0.8004,0.8004,0.8004,17800000.0
2008-06-06 22:30:00,0.8004,0.8004,0.8004,0.8004,20100000.0
2008-06-06 22:31:00,0.8004,0.8004,0.8004,0.8004,2400000.0
2008-06-06 22:32:00,0.8004,0.8004,0.8004,0.8004,3200000.0
2008-06-06 22:33:00,0.8004,0.8004,0.8004,0.8004,4800000.0
2008-06-06 22:34:00,0.8004,0.8004,0.80035,0.8004,5600000.0
2008-06-06 22:35:00,0.8004,0.8004,0.8003,0.8003,13100000.0
2008-06-06 22:36:00,0.8003,0.8004,0.8003,0.8004,15200000.0
2008-06-06 22:37:00,0.8004,0.8004,0.8004,0.8004,4000000.0
2008-06-06 22:38:00,0.8004,0.8005,0.8004,0.80045,41900000.0
2008-06-06 22:39:00,0.8005,0.8005,0.8005,0.8005,6400000.0
2008-06-06 22:40:00,0.8005,0.8005,0.80045,0.80045,7100000.0
2008-06-06 22:41:00,0.8005,0.8006,0.8005,0.8006,7300000.0
2008-06-06 22:42:00,0.8005,0.8005,0.8005,0.8005,16000000.0
2008-06-06 22:43:00,0.80055,0.80065,0.80055,0.80065,13000000.0
2008-06-06 22:44:00,0.80065,0.80065,0.80065,0.80065,12800000.0
2008-06-06 22:45:00,0.80065,0.80065,0.8006,0.8006,12000000.0
2008-06-06 22:46:00,0.8006,0.80065,0.8005,0.8006,24900000.0
2008-06-06 22:47:00,0.8006,0.8006,0.8006,0.8006,19200000.0
2008-06-06 22:48:00,0.8006,0.8006,0.8005,0.8005,8900000.0
2008-06-06 22:49:00,0.8005,0.80055,0.8005,0.8005,11200000.0
2008-06-06 22:50:00,0.8005,0.80055,0.80045,0.8005,31500000.0
2008-06-06 22:51:00,0.8005,0.80055,0.80045,0.8005,23400000.0
2008-06-06 22:52:00,0.8005,0.8005,0.8004,0.8004,20000000.0
2008-06-06 22:53:00,0.8004,0.8004,0.8003,0.8004,19600000.0
2008-06-06 22:54:00,0.8004,0.8004,0.8004,0.8004,6400000.0
2008-06-06 22:55:00,0.8004,0.8004,0.8004,0.8004,10400000.0
2008-06-06 22:56:00,0.8004,0.80055,0.8004,0.80055,20900000.0
2008-06-06 22:57:00,0.8005,0.8005,0.8002,0.8002,15000000.0
2008-06-06 22:58:00,0.8002,0.8004,0.8002,0.80035,18700000.0
2008-06-06 22:59:00,0.8004,0.80045,0.8003,0.80035,81900000.0
2008-06-08 23:00:00,0.80159,0.80159,0.80155,0.80157,6100000.0
2008-06-08 23:01:00,0.80147,0.80147,0.80145,0.80145,8200000.0
2008-06-08 23:02:00,0.80149,0.80154,0.80146,0.8015,14000000.0
2008-06-08 23:03:00,0.8014,0.8016,0.8014,0.8016,62699999.0
2008-06-08 23:04:00,0.8016,0.8017,0.8016,0.8017,22600000.0
2008-06-08 23:05:00,0.8017,0.8017,0.8017,0.8017,26200000.0
2008-06-08 23:06:00,0.8017,0.8017,0.8017,0.8017,13400000.0
2008-06-08 23:07:00,0.8016,0.8017,0.8016,0.8016,26300000.0
2008-06-08 23:08:00,0.8016,0.8016,0.8016,0.8016,12100000.0
2008-06-08 23:09:00,0.8015,0.8015,0.8015,0.8015,58699999.0
2008-06-08 23:10:00,0.8015,0.8015,0.8015,0.8015,116400000.0
2008-06-08 23:11:00,0.8014,0.8014,0.8014,0.8014,900000.0
2008-06-08 23:12:00,0.8015,0.8015,0.8014,0.8015,72200000.0
2008-06-08 23:13:00,0.80153,0.80155,0.80153,0.80154,400000.0
2008-06-08 23:14:00,0.8014,0.8015,0.8014,0.8015,127700002.0
2008-06-08 23:15:00,0.80135,0.8015,0.80135,0.8015,38300000.0
2008-06-08 23:16:00,0.80145,0.80145,0.80145,0.80145,900000.0
2008-06-08 23:17:00,0.8015,0.8015,0.8015,0.8015,20800000.0
2008-06-08 23:18:00,0.80105,0.8015,0.80105,0.8014,72300000.0
2008-06-08 23:19:00,0.8014,0.8015,0.8014,0.8015,125699997.0
2008-06-08 23:20:00,0.8014,0.8014,0.8014,0.8014,80500000.0
2008-06-08 23:21:00,0.8014,0.8015,0.8014,0.8015,92299999.0
2008-06-08 23:22:00,0.8014,0.8014,0.8013,0.8013,30100000.0
2008-06-08 23:23:00,0.80105,0.8015,0.80105,0.8015,13400000.0
2008-06-08 23:24:00,0.8015,0.8015,0.8014,0.8014,73200000.0
2008-06-08 23:25:00,0.8014,0.80155,0.8014,0.80155,35700000.0
2008-06-08 23:26:00,0.8015,0.8015,0.8015,0.8015,14500000.0
2008-06-08 23:27:00,0.8015,0.8015,0.8011,0.8015,25500000.0
2008-06-08 23:28:00,0.8011,0.8014,0.80105,0.8014,55900000.0
2008-06-08 23:29:00,0.8014,0.8015,0.8014,0.8015,40000000.0
2008-06-08 23:30:00,0.8012,0.8015,0.8012,0.8015,11300000.0
2008-06-08 23:31:00,0.80115,0.8012,0.80115,0.8012,1800000.0
2008-06-08 23:32:00,0.8012,0.80135,0.8011,0.80135,5400000.0
2008-06-08 23:33:00,0.80148,0.80148,0.80134,0.80134,97000000.0
2008-06-08 23:34:00,0.8014,0.80145,0.80125,0.80125,3600000.0
2008-06-08 23:35:00,0.80125,0.8015,0.80125,0.8015,86100000.0
2008-06-08 23:36:00,0.8015,0.8015,0.8015,0.8015,26400000.0
2008-06-08 23:37:00,0.8012,0.8015,0.8012,0.8015,40100000.0
2008-06-08 23:38:00,0.8015,0.8015,0.8015,0.8015,32400000.0
2008-06-08 23:39:00,0.8013,0.8013,0.8013,0.8013,5400000.0
2008-06-08 23:40:00,0.8012,0.8015,0.8012,0.8015,32300000.0
2008-06-08 23:41:00,0.8015,0.8015,0.8015,0.8015,104500000.0
2008-06-08 23:42:00,0.8015,0.8015,0.8015,0.8015,24700000.0
2008-06-08 23:43:00,0.8012,0.8015,0.8012,0.8015,31800000.0
2008-06-08 23:44:00,0.8015,0.8015,0.8015,0.8015,34100000.0
2008-06-08 23:45:00,0.8013,0.8015,0.8011,0.8015,63300000.0
2008-06-08 23:46:00,0.8015,0.8015,0.8013,0.8014,173399998.0
2008-06-08 23:47:00,0.8014,0.8015,0.8014,0.8015,31000000.0
2008-06-08 23:48:00,0.80135,0.8014,0.8013,0.8013,30400000.0
2008-06-08 23:49:00,0.8013,0.8015,0.8013,0.8015,17300000.0
2008-06-08 23:50:00,0.8015,0.8015,0.8015,0.8015,27300000.0
2008-06-08 23:51:00,0.8014,0.8014,0.8013,0.8013,95300000.0
2008-06-08 23:52:00,0.8013,0.8013,0.8013,0.8013,21100000.0
2008-06-08 23:53:00,0.8013,0.8013,0.8013,0.8013,116300000.0
2008-06-08 23:54:00,0.8013,0.8013,0.8013,0.8013,79400001.0
2008-06-08 23:55:00,0.8013,0.8013,0.8013,0.8013,49400000.0
2008-06-08 23:56:00,0.8013,0.8013,0.8013,0.8013,25200000.0
2008-06-08 23:57:00,0.8013,0.8013,0.80125,0.80125,32100000.0
2008-06-08 23:58:00,0.8013,0.8013,0.80125,0.80125,11700000.0
2008-06-08 23:59:00,0.8012,0.8013,0.8012,0.8013,33700000.0
2008-06-09 00:00:00,0.8013,0.8013,0.8013,0.8013,50000000.0
2008-06-09 00:01:00,0.8013,0.8013,0.8013,0.8013,1800000.0
2008-06-09 00:02:00,0.8013,0.8015,0.8013,0.8013,36900000.0
2008-06-09 00:03:00,0.80155,0.8016,0.8014,0.8016,32700000.0
2008-06-09 00:04:00,0.8015,0.8015,0.8015,0.8015,13900000.0
2008-06-09 00:05:00,0.8013,0.8013,0.8013,0.8013,900000.0
2008-06-09 00:06:00,0.80135,0.8015,0.80135,0.8015,6700000.0
2008-06-09 00:07:00,0.8011,0.80115,0.8011,0.80115,1800000.0
2008-06-09 00:08:00,0.8012,0.80125,0.8012,0.80125,1800000.0
2008-06-09 00:09:00,0.8015,0.8015,0.8015,0.8015,3300000.0
2008-06-09 00:10:00,0.8015,0.8015,0.8015,0.8015,22200000.0
2008-06-09 00:11:00,0.8015,0.80165,0.8015,0.8015,13600000.0
2008-06-09 00:12:00,0.80155,0.8016,0.8015,0.8016,17500000.0
2008-06-09 00:13:00,0.8015,0.8015,0.8014,0.80145,4700000.0
2008-06-09 00:14:00,0.8014,0.8014,0.8013,0.8014,13400000.0
2008-06-09 00:15:00,0.8014,0.8015,0.8014,0.8014,75600000.0
2008-06-09 00:16:00,0.8014,0.8016,0.8014,0.80155,165400002.0
2008-06-09 00:17:00,0.8016,0.8017,0.8016,0.8016,44600000.0
2008-06-09 00:18:00,0.8016,0.8016,0.8016,0.8016,22700000.0
2008-06-09 00:19:00,0.8016,0.8016,0.8015,0.8016,55300001.0
2008-06-09 00:20:00,0.8016,0.8016,0.8016,0.8016,2400000.0
2008-06-09 00:21:00,0.8016,0.8016,0.8015,0.8015,3200000.0
2008-06-09 00:22:00,0.8014,0.8014,0.8014,0.8014,1200000.0
2008-06-09 00:23:00,0.8014,0.8014,0.8014,0.8014,4200000.0
2008-06-09 00:24:00,0.8014,0.8014,0.8014,0.8014,3600000.0
2008-06-09 00:25:00,0.8014,0.8014,0.80125,0.8013,2400000.0
2008-06-09 00:26:00,0.8013,0.8013,0.8013,0.8013,4600000.0
2008-06-09 00:27:00,0.8013,0.8014,0.8013,0.8014,32200000.0
2008-06-09 00:28:00,0.8014,0.8015,0.8014,0.8015,29900000.0
2008-06-09 00:29:00,0.8016,0.8016,0.8016,0.8016,11700000.0
2008-06-09 00:30:00,0.8016,0.8016,0.80135,0.8016,9000000.0
2008-06-09 00:31:00,0.80135,0.8016,0.80135,0.8014,24600000.0
2008-06-09 00:32:00,0.8014,0.8014,0.8014,0.8014,16000000.0
2008-06-09 00:33:00,0.80133,0.80135,0.80124,0.80124,26100000.0
2008-06-09 00:34:00,0.80115,0.8014,0.80115,0.8014,55200000.0
2008-06-09 00:35:00,0.8014,0.8014,0.8014,0.8014,16800000.0
2008-06-09 00:36:00,0.80115,0.80115,0.80115,0.80115,600000.0
2008-06-09 00:37:00,0.8011,0.8011,0.8011,0.8011,1400000.0
2008-06-09 00:38:00,0.8014,0.8014,0.8013,0.8013,11900000.0
2008-06-09 00:39:00,0.8013,0.8013,0.8013,0.8013,9100000.0
2008-06-09 00:40:00,0.8013,0.8013,0.8012,0.8012,22400000.0
2008-06-09 00:41:00,0.8012,0.8012,0.8012,0.8012,34200000.0
2008-06-09 00:42:00,0.8012,0.8012,0.8012,0.8012,19600000.0
2008-06-09 00:43:00,0.80121,0.80121,0.80109,0.80121,26300000.0
2008-06-09 00:44:00,0.80124,0.80127,0.80104,0.80111,56000000.0
2008-06-09 00:45:00,0.801,0.8012,0.801,0.8012,58600000.0
2008-06-09 00:46:00,0.8012,0.8012,0.8012,0.8012,6100000.0
2008-06-09 00:47:00,0.80122,0.80122,0.80117,0.80117,4500000.0
2008-06-09 00:48:00,0.8012,0.8012,0.8012,0.8012,7200000.0
2008-06-09 00:49:00,0.80095,0.80095,0.80095,0.80095,2800000.0
2008-06-09 00:50:00,0.80095,0.8012,0.80095,0.8012,12400000.0
2008-06-09 00:51:00,0.8012,0.8012,0.8011,0.8011,54100000.0
2008-06-09 00:52:00,0.8011,0.8012,0.8011,0.8011,60300000.0
2008-06-09 00:53:00,0.8011,0.8011,0.8011,0.8011,28100000.0
2008-06-09 00:54:00,0.8011,0.8011,0.8011,0.8011,5600000.0
2008-06-09 00:55:00,0.8011,0.8011,0.8011,0.8011,11700000.0
2008-06-09 00:56:00,0.801,0.8011,0.801,0.8011,15000000.0
2008-06-09 00:57:00,0.801,0.8011,0.801,0.801,41200000.0
2008-06-09 00:58:00,0.801,0.801,0.80085,0.80095,62600000.0
2008-06-09 00:59:00,0.8009,0.801,0.8008,0.8009,68200000.0
2008-06-09 01:00:00,0.801,0.801,0.8008,0.8009,77000000.0
2008-06-09 01:01:00,0.8008,0.8008,0.80065,0.8008,181600000.0
2008-06-09 01:02:00,0.8008,0.8008,0.8008,0.8008,58400000.0
2008-06-09 01:03:00,0.8008,0.8008,0.8008,0.8008,40500000.0
2008-06-09 01:04:00,0.8008,0.8008,0.8008,0.8008,143999999.0
2008-06-09 01:05:00,0.8008,0.8008,0.8008,0.8008,16500000.0
2008-06-09 01:06:00,0.8008,0.8009,0.8008,0.8008,23700000.0
2008-06-09 01:07:00,0.8008,0.8008,0.8008,0.8008,13200000.0
2008-06-09 01:08:00,0.8008,0.8009,0.8008,0.8008,32500000.0
2008-06-09 01:09:00,0.8008,0.8009,0.8008,0.8008,31400000.0
2008-06-09 01:10:00,0.8008,0.8008,0.8008,0.8008,17100000.0
2008-06-09 01:11:00,0.8008,0.8009,0.8008,0.8008,20400000.0
2008-06-09 01:12:00,0.8008,0.80095,0.8008,0.8009,70599999.0
2008-06-09 01:13:00,0.8009,0.801,0.8008,0.801,120400001.0
2008-06-09 01:14:00,0.801,0.801,0.8008,0.8008,56800000.0
2008-06-09 01:15:00,0.8007,0.8009,0.8006,0.8006,192600000.0
2008-06-09 01:16:00,0.8006,0.80065,0.8006,0.80065,110900000.0
2008-06-09 01:17:00,0.8006,0.8006,0.8006,0.8006,51100001.0
2008-06-09 01:18:00,0.8006,0.8006,0.8006,0.8006,51900000.0
2008-06-09 01:19:00,0.8006,0.8006,0.8006,0.8006,10600000.0
2008-06-09 01:20:00,0.8006,0.8006,0.8006,0.8006,45700000.0
2008-06-09 01:21:00,0.8005,0.8005,0.8005,0.8005,41900000.0
2008-06-09 01:22:00,0.80055,0.8007,0.80055,0.8007,3700000.0
2008-06-09 01:23:00,0.8007,0.8007,0.8007,0.8007,34300000.0
2008-06-09 01:24:00,0.8007,0.80085,0.8007,0.80085,27900000.0
2008-06-09 01:25:00,0.80085,0.80085,0.8007,0.8007,67600000.0
2008-06-09 01:26:00,0.8007,0.8007,0.8007,0.8007,28500000.0
2008-06-09 01:27:00,0.80065,0.80065,0.80065,0.80065,900000.0
2008-06-09 01:28:00,0.8007,0.80075,0.8007,0.8007,86000000.0
2008-06-09 01:29:00,0.8007,0.8007,0.8007,0.8007,16400000.0
2008-06-09 01:30:00,0.8007,0.8007,0.8007,0.8007,29000000.0
2008-06-09 01:31:00,0.8007,0.8007,0.8005,0.80055,39800000.0
2008-06-09 01:32:00,0.80055,0.80055,0.80055,0.80055,5400000.0
2008-06-09 01:33:00,0.8006,0.8006,0.8006,0.8006,51700000.0
2008-06-09 01:34:00,0.8006,0.80065,0.80055,0.80055,20400000.0
2008-06-09 01:35:00,0.8006,0.80065,0.80055,0.80055,25000000.0
2008-06-09 01:36:00,0.80055,0.8007,0.80055,0.8006,54100000.0
2008-06-09 01:37:00,0.8006,0.80075,0.8005,0.8006,67900000.0
2008-06-09 01:38:00,0.8006,0.8006,0.8005,0.8006,41400000.0
2008-06-09 01:39:00,0.8006,0.8006,0.8006,0.8006,9500000.0
2008-06-09 01:40:00,0.8006,0.8006,0.8005,0.8005,54800000.0
2008-06-09 01:41:00,0.8005,0.8005,0.8005,0.8005,51300000.0
2008-06-09 01:42:00,0.8005,0.8005,0.8005,0.8005,36400000.0
2008-06-09 01:43:00,0.8005,0.8005,0.8005,0.8005,31500000.0
2008-06-09 01:44:00,0.8004,0.8005,0.8004,0.8005,10300000.0
2008-06-09 01:45:00,0.8005,0.8005,0.8005,0.8005,87000000.0
2008-06-09 01:46:00,0.8005,0.8005,0.8005,0.8005,6600000.0
2008-06-09 01:47:00,0.8005,0.8005,0.8005,0.8005,12600000.0
2008-06-09 01:48:00,0.80055,0.80055,0.8005,0.8005,135599998.0
2008-06-09 01:49:00,0.8005,0.8005,0.8005,0.8005,16500000.0
2008-06-09 01:50:00,0.8005,0.8005,0.8005,0.8005,14500000.0
2008-06-09 01:51:00,0.8005,0.8005,0.8005,0.8005,12200000.0
2008-06-09 01:52:00,0.8005,0.8005,0.8005,0.8005,57000000.0
2008-06-09 01:53:00,0.8005,0.80065,0.8005,0.80065,28300000.0
2008-06-09 01:54:00,0.80065,0.80065,0.80065,0.80065,4500000.0
2008-06-09 01:55:00,0.80065,0.8007,0.80065,0.80065,53500000.0
2008-06-09 01:56:00,0.80065,0.80065,0.80065,0.80065,3600000.0
2008-06-09 01:57:00,0.8007,0.80075,0.80065,0.80065,38000000.0
2008-06-09 01:58:00,0.8007,0.8008,0.8007,0.8008,18600000.0
2008-06-09 01:59:00,0.8008,0.8008,0.8005,0.8006,94900000.0
2008-06-09 02:00:00,0.8006,0.8006,0.8005,0.8006,97499999.0
2008-06-09 02:01:00,0.8006,0.8007,0.8006,0.8007,354899998.0
2008-06-09 02:02:00,0.8008,0.8008,0.8007,0.8008,125099998.0
2008-06-09 02:03:00,0.8008,0.80085,0.8008,0.8008,203499999.0
2008-06-09 02:04:00,0.8008,0.8008,0.8008,0.8008,77300000.0
2008-06-09 02:05:00,0.8008,0.8008,0.8007,0.8007,111200000.0
2008-06-09 02:06:00,0.8007,0.8007,0.8007,0.8007,215300001.0
2008-06-09 02:07:00,0.8007,0.8008,0.8007,0.8007,144699999.0
2008-06-09 02:08:00,0.8007,0.8007,0.8007,0.8007,89399999.0
2008-06-09 02:09:00,0.8007,0.8007,0.8007,0.8007,80200002.0
2008-06-09 02:10:00,0.8007,0.8008,0.8007,0.8008,94700002.0
2008-06-09 02:11:00,0.8008,0.8008,0.8008,0.8008,14000000.0
2008-06-09 02:12:00,0.8008,0.8008,0.8007,0.8008,125700001.0
2008-06-09 02:13:00,0.8008,0.8008,0.8007,0.8008,232099998.0
2008-06-09 02:14:00,0.8008,0.8008,0.8008,0.8008,94399999.0
2008-06-09 02:15:00,0.8008,0.80085,0.8007,0.8008,340800001.0
2008-06-09 02:16:00,0.8008,0.8009,0.8007,0.8007,273299998.0
2008-06-09 02:17:00,0.80075,0.80085,0.8007,0.8007,306899999.0
2008-06-09 02:18:00,0.8007,0.8009,0.8007,0.8009,104500001.0
2008-06-09 02:19:00,0.8009,0.8009,0.8009,0.8009,36100000.0
2008-06-09 02:20:00,0.8009,0.8009,0.8009,0.8009,81600000.0
2008-06-09 02:21:00,0.8009,0.80095,0.8009,0.8009,264700000.0
2008-06-09 02:22:00,0.8009,0.80095,0.8008,0.8008,386500001.0
2008-06-09 02:23:00,0.8008,0.8009,0.8008,0.8008,234500001.0
2008-06-09 02:24:00,0.8008,0.8008,0.8008,0.8008,314500000.0
2008-06-09 02:25:00,0.8008,0.80095,0.8008,0.80095,156799998.0
2008-06-09 02:26:00,0.80095,0.80095,0.8008,0.8008,592700003.0
2008-06-09 02:27:00,0.8008,0.80085,0.8008,0.80085,107300000.0
2008-06-09 02:28:00,0.8008,0.8008,0.8008,0.8008,21000000.0
2008-06-09 02:29:00,0.8008,0.8008,0.80055,0.8007,187600003.0
2008-06-09 02:30:00,0.8007,0.80075,0.8007,0.80075,21600000.0
2008-06-09 02:31:00,0.80075,0.80075,0.80075,0.80075,1800000.0
2008-06-09 02:32:00,0.80075,0.8008,0.80075,0.8008,71800000.0
2008-06-09 02:33:00,0.8008,0.8008,0.8008,0.8008,7300000.0
2008-06-09 02:34:00,0.8008,0.80085,0.8008,0.80085,122600000.0
2008-06-09 02:35:00,0.8009,0.8009,0.80065,0.80065,248200002.0
2008-06-09 02:36:00,0.8007,0.8007,0.80065,0.8007,193800001.0
2008-06-09 02:37:00,0.8007,0.80075,0.8007,0.8007,310399999.0
2008-06-09 02:38:00,0.8007,0.8008,0.8007,0.8008,108500001.0
2008-06-09 02:39:00,0.8008,0.8008,0.8008,0.8008,142000001.0
2008-06-09 02:40:00,0.8008,0.80085,0.8008,0.80085,44699998.0
2008-06-09 02:41:00,0.80085,0.80085,0.80085,0.80085,500000.0
2008-06-09 02:42:00,0.80085,0.8009,0.80085,0.80085,1900000.0
2008-06-09 02:43:00,0.80085,0.8009,0.80085,0.8009,3500000.0
2008-06-09 02:44:00,0.80095,0.80095,0.80085,0.80085,6900000.0
2008-06-09 02:45:00,0.80085,0.80085,0.80085,0.80085,2900000.0
2008-06-09 02:46:00,0.80085,0.80085,0.8008,0.80085,79700000.0
2008-06-09 02:47:00,0.80085,0.80085,0.80085,0.80085,1000000.0
2008-06-09 02:48:00,0.80085,0.801,0.80085,0.80095,417900000.0
2008-06-09 02:49:00,0.8009,0.8009,0.80085,0.8009,215799999.0
2008-06-09 02:50:00,0.8009,0.8009,0.8008,0.8008,143200000.0
2008-06-09 02:51:00,0.8008,0.8009,0.8008,0.80085,309600000.0
2008-06-09 02:52:00,0.80085,0.80085,0.8008,0.80085,80400000.0
2008-06-09 02:53:00,0.8009,0.8009,0.80085,0.8009,43400000.0
2008-06-09 02:54:00,0.8009,0.8009,0.8008,0.8009,6200000.0
2008-06-09 02:55:00,0.8009,0.8009,0.8008,0.8009,52500000.0
2008-06-09 02:56:00,0.8009,0.8009,0.8008,0.8008,246900001.0
2008-06-09 02:57:00,0.8008,0.80095,0.8008,0.8009,95699999.0
2008-06-09 02:58:00,0.8009,0.8009,0.8008,0.8008,347400003.0
2008-06-09 02:59:00,0.8008,0.8009,0.8008,0.8009,401800000.0
2008-06-09 03:00:00,0.8009,0.8009,0.8008,0.8009,591799995.0
2008-06-09 03:01:00,0.8009,0.801,0.8009,0.801,374900000.0
2008-06-09 03:02:00,0.801,0.8011,0.801,0.8011,296400000.0
2008-06-09 03:03:00,0.8011,0.8011,0.801,0.8011,210500003.0
2008-06-09 03:04:00,0.80115,0.80135,0.80115,0.80135,384499998.0
2008-06-09 03:05:00,0.80135,0.80135,0.80125,0.8013,66199999.0
2008-06-09 03:06:00,0.8013,0.8014,0.80125,0.80135,108700000.0
2008-06-09 03:07:00,0.8013,0.8014,0.80125,0.80135,310500002.0
2008-06-09 03:08:00,0.80135,0.80145,0.80135,0.80145,90700000.0
2008-06-09 03:09:00,0.8014,0.8014,0.80135,0.8014,408000001.0
2008-06-09 03:10:00,0.8014,0.8016,0.8014,0.8016,290299999.0
2008-06-09 03:11:00,0.8016,0.8016,0.80155,0.80155,144400001.0
2008-06-09 03:12:00,0.80155,0.8016,0.8015,0.8016,93700000.0
2008-06-09 03:13:00,0.8016,0.8016,0.8015,0.8015,149900001.0
2008-06-09 03:14:00,0.8015,0.8016,0.80145,0.80145,119399999.0
2008-06-09 03:15:00,0.80145,0.8015,0.8014,0.80145,252400001.0
2008-06-09 03:16:00,0.80145,0.8015,0.8014,0.8014,227000000.0
2008-06-09 03:17:00,0.80117,0.80121,0.80111,0.80112,75500000.0
2008-06-09 03:18:00,0.8014,0.8014,0.8013,0.8013,197200002.0
2008-06-09 03:19:00,0.8013,0.80135,0.8013,0.8013,110900001.0
2008-06-09 03:20:00,0.80135,0.80135,0.80135,0.80135,1900000.0
2008-06-09 03:21:00,0.80135,0.8014,0.80135,0.8014,48500000.0
2008-06-09 03:22:00,0.8014,0.80145,0.8014,0.8014,167399999.0
2008-06-09 03:23:00,0.8014,0.8014,0.8014,0.8014,25000000.0
2008-06-09 03:24:00,0.8014,0.8014,0.80135,0.80135,47800000.0
2008-06-09 03:25:00,0.80135,0.8014,0.80135,0.8014,13700000.0
2008-06-09 03:26:00,0.8014,0.8014,0.80135,0.8014,10200000.0
2008-06-09 03:27:00,0.8014,0.8014,0.8014,0.8014,7200000.0
2008-06-09 03:28:00,0.8014,0.8014,0.8014,0.8014,8100000.0
2008-06-09 03:29:00,0.8014,0.8014,0.8014,0.8014,18900000.0
2008-06-09 03:30:00,0.8014,0.8014,0.8014,0.8014,38700000.0
2008-06-09 03:31:00,0.8014,0.8014,0.8014,0.8014,54900000.0
2008-06-09 03:32:00,0.8014,0.8014,0.8013,0.8014,133600001.0
2008-06-09 03:33:00,0.8014,0.8014,0.8014,0.8014,74700000.0
2008-06-09 03:34:00,0.8014,0.8015,0.8013,0.8014,131800000.0
2008-06-09 03:35:00,0.8014,0.8015,0.80135,0.8015,240100001.0
2008-06-09 03:36:00,0.8015,0.8015,0.80145,0.8015,78600000.0
2008-06-09 03:37:00,0.8015,0.8015,0.8014,0.8015,230000001.0
2008-06-09 03:38:00,0.8015,0.8015,0.80145,0.80145,16600000.0
2008-06-09 03:39:00,0.80145,0.8015,0.8014,0.80145,186100000.0
2008-06-09 03:40:00,0.80145,0.8015,0.80145,0.80145,29400000.0
2008-06-09 03:41:00,0.80145,0.80145,0.8014,0.80145,425100000.0
2008-06-09 03:42:00,0.80145,0.8015,0.8014,0.8015,355300001.0
2008-06-09 03:43:00,0.8015,0.8018,0.8015,0.8018,138800000.0
2008-06-09 03:44:00,0.8018,0.80185,0.8018,0.8018,199800000.0
2008-06-09 03:45:00,0.8018,0.80185,0.8018,0.8018,986900001.0
2008-06-09 03:46:00,0.8018,0.8018,0.80155,0.8018,33500000.0
2008-06-09 03:47:00,0.8018,0.80185,0.80175,0.80175,381199999.0
2008-06-09 03:48:00,0.80175,0.80175,0.8017,0.80175,337900005.0
2008-06-09 03:49:00,0.80175,0.8018,0.80175,0.8018,302399999.0
2008-06-09 03:50:00,0.8018,0.8018,0.8018,0.8018,1800000.0
2008-06-09 03:51:00,0.8018,0.8018,0.8018,0.8018,233199998.0
2008-06-09 03:52:00,0.8018,0.80185,0.8015,0.8018,525799998.0
2008-06-09 03:53:00,0.8018,0.80185,0.80175,0.80175,212400002.0
2008-06-09 03:54:00,0.80175,0.80195,0.80175,0.80185,171300000.0
2008-06-09 03:55:00,0.80185,0.80185,0.80185,0.80185,82300000.0
2008-06-09 03:56:00,0.80185,0.80185,0.8016,0.8016,235299997.0
2008-06-09 03:57:00,0.8016,0.8016,0.8016,0.8016,41300000.0
2008-06-09 03:58:00,0.8016,0.8016,0.8015,0.8016,511500002.0
2008-06-09 03:59:00,0.8016,0.8016,0.8015,0.8016,19800000.0
2008-06-09 04:00:00,0.8016,0.8016,0.8016,0.8016,6800000.0
2008-06-09 04:01:00,0.8016,0.8016,0.8015,0.8015,131800003.0
2008-06-09 04:02:00,0.8015,0.8016,0.8015,0.80155,196200002.0
2008-06-09 04:03:00,0.80155,0.80155,0.80155,0.80155,6300000.0
2008-06-09 04:04:00,0.80155,0.80155,0.80155,0.80155,9000000.0
2008-06-09 04:05:00,0.80155,0.80155,0.8015,0.8015,86800000.0
2008-06-09 04:06:00,0.8015,0.80155,0.8015,0.80155,215800001.0
2008-06-09 04:07:00,0.80155,0.80155,0.80155,0.80155,4700000.0
2008-06-09 04:08:00,0.80155,0.8016,0.80155,0.8016,14100000.0
2008-06-09 04:09:00,0.8016,0.80165,0.80155,0.80165,122100000.0
2008-06-09 04:10:00,0.80165,0.80175,0.8016,0.80175,140300001.0
2008-06-09 04:11:00,0.80175,0.80175,0.8017,0.8017,104500002.0
2008-06-09 04:12:00,0.8017,0.8017,0.8015,0.80155,462499998.0
2008-06-09 04:13:00,0.80155,0.80165,0.80155,0.80165,11200000.0
2008-06-09 04:14:00,0.8016,0.8016,0.80155,0.80155,145800000.0
2008-06-09 04:15:00,0.8016,0.80165,0.8016,0.8016,82600000.0
2008-06-09 04:16:00,0.8016,0.8018,0.8016,0.80175,162199999.0
2008-06-09 04:17:00,0.80175,0.80175,0.8015,0.80175,36200000.0
2008-06-09 04:18:00,0.80175,0.80175,0.8015,0.80175,106100001.0
2008-06-09 04:19:00,0.80175,0.80175,0.80175,0.80175,6300000.0
2008-06-09 04:20:00,0.80175,0.80175,0.80175,0.80175,9900000.0
2008-06-09 04:21:00,0.80175,0.8018,0.8017,0.80175,27000000.0
2008-06-09 04:22:00,0.80175,0.8018,0.80165,0.80165,113800001.0
2008-06-09 04:23:00,0.8017,0.8017,0.80165,0.80165,10300000.0
2008-06-09 04:24:00,0.8017,0.80175,0.8017,0.80175,6100000.0
2008-06-09 04:25:00,0.8017,0.80175,0.8017,0.80175,53800000.0
2008-06-09 04:26:00,0.8017,0.80175,0.8017,0.80175,37700000.0
2008-06-09 04:27:00,0.80175,0.80175,0.80175,0.80175,3100000.0
2008-06-09 04:28:00,0.80175,0.80175,0.80175,0.80175,1800000.0
2008-06-09 04:29:00,0.80175,0.80175,0.8017,0.8017,12100000.0
2008-06-09 04:30:00,0.8017,0.8017,0.8016,0.8017,20200000.0
2008-06-09 04:31:00,0.8017,0.8018,0.80165,0.8018,53600000.0
2008-06-09 04:32:00,0.8018,0.80185,0.80175,0.80185,109000000.0
2008-06-09 04:33:00,0.80185,0.80185,0.80185,0.80185,18300000.0
2008-06-09 04:34:00,0.80185,0.80185,0.8017,0.8017,325700001.0
2008-06-09 04:35:00,0.8017,0.80175,0.8017,0.80175,258400000.0
2008-06-09 04:36:00,0.80175,0.80175,0.8017,0.8017,627700003.0
2008-06-09 04:37:00,0.8017,0.8018,0.8017,0.8018,506999996.0
2008-06-09 04:38:00,0.8018,0.8018,0.80175,0.80175,140399998.0
2008-06-09 04:39:00,0.80175,0.8018,0.8017,0.80175,66599999.0
2008-06-09 04:40:00,0.8018,0.8018,0.8018,0.8018,16000000.0
2008-06-09 04:41:00,0.8018,0.8018,0.8018,0.8018,3200000.0
2008-06-09 04:42:00,0.8018,0.80195,0.8018,0.8019,82400000.0
2008-06-09 04:43:00,0.8019,0.802,0.8019,0.802,18000000.0
2008-06-09 04:44:00,0.802,0.802,0.8019,0.80195,66900000.0
2008-06-09 04:45:00,0.80195,0.802,0.80195,0.802,37600000.0
2008-06-09 04:46:00,0.802,0.802,0.802,0.802,13500000.0
2008-06-09 04:47:00,0.802,0.802,0.80195,0.802,46200000.0
2008-06-09 04:48:00,0.802,0.802,0.802,0.802,10900000.0
2008-06-09 04:49:00,0.802,0.80205,0.802,0.802,139800000.0
2008-06-09 04:50:00,0.80205,0.8021,0.80205,0.8021,32500000.0
2008-06-09 04:51:00,0.8021,0.8021,0.80205,0.8021,358999998.0
2008-06-09 04:52:00,0.80215,0.80215,0.8021,0.80215,88600004.0
2008-06-09 04:53:00,0.80215,0.80215,0.8021,0.8021,103900002.0
2008-06-09 04:54:00,0.8021,0.80215,0.8021,0.8021,78599998.0
2008-06-09 04:55:00,0.80215,0.8022,0.8021,0.80215,40000000.0
2008-06-09 04:56:00,0.80215,0.80215,0.8021,0.80215,93900001.0
2008-06-09 04:57:00,0.80215,0.80215,0.80215,0.80215,7200000.0
2008-06-09 04:58:00,0.80215,0.80215,0.80215,0.80215,2700000.0
2008-06-09 04:59:00,0.80215,0.80215,0.80215,0.80215,1800000.0
2008-06-09 05:00:00,0.80207,0.80208,0.80191,0.80204,5600000.0
2008-06-09 05:01:00,0.80202,0.80202,0.80188,0.80195,7000000.0
2008-06-09 05:02:00,0.80199,0.80202,0.80192,0.80202,3600000.0
2008-06-09 05:03:00,0.80215,0.80215,0.80205,0.80205,3600000.0
2008-06-09 05:04:00,0.80205,0.80205,0.8017,0.8018,354000000.0
2008-06-09 05:05:00,0.8018,0.8019,0.8018,0.8019,273300001.0
2008-06-09 05:06:00,0.8019,0.8019,0.80185,0.80185,156800001.0
2008-06-09 05:07:00,0.80185,0.80185,0.80185,0.80185,10300000.0
2008-06-09 05:08:00,0.80185,0.80185,0.80185,0.80185,11300000.0
2008-06-09 05:09:00,0.80185,0.8019,0.80185,0.80185,27200000.0
2008-06-09 05:10:00,0.80185,0.8019,0.80185,0.80185,50100000.0
2008-06-09 05:11:00,0.80185,0.802,0.80185,0.802,103400000.0
2008-06-09 05:12:00,0.8019,0.8019,0.8019,0.8019,5500000.0
2008-06-09 05:13:00,0.8019,0.80205,0.8019,0.80205,9300000.0
2008-06-09 05:14:00,0.8021,0.8021,0.8021,0.8021,16700000.0
2008-06-09 05:15:00,0.8021,0.8021,0.8018,0.8018,63199999.0
2008-06-09 05:16:00,0.80205,0.80205,0.8018,0.8018,107499999.0
2008-06-09 05:17:00,0.8018,0.80205,0.8018,0.80205,11400000.0
2008-06-09 05:18:00,0.80205,0.80205,0.8018,0.8018,54700002.0
2008-06-09 05:19:00,0.8018,0.80205,0.8018,0.80205,32400001.0
2008-06-09 05:20:00,0.8018,0.80205,0.8018,0.8018,90300001.0
2008-06-09 05:21:00,0.8018,0.8018,0.8018,0.8018,125400000.0
2008-06-09 05:22:00,0.8018,0.8018,0.8018,0.8018,109900000.0
2008-06-09 05:23:00,0.8018,0.8018,0.8018,0.8018,80000000.0
2008-06-09 05:24:00,0.8018,0.8018,0.8018,0.8018,22500000.0
2008-06-09 05:25:00,0.8018,0.8018,0.80155,0.8018,11500000.0
2008-06-09 05:26:00,0.8018,0.8018,0.8018,0.8018,900000.0
2008-06-09 05:27:00,0.80158,0.8017,0.80154,0.80166,10900000.0
2008-06-09 05:28:00,0.8017,0.8017,0.80161,0.80169,7400000.0
2008-06-09 05:29:00,0.8017,0.8017,0.8017,0.8017,100000.0
2008-06-09 05:30:00,0.8017,0.8018,0.8017,0.8018,16100000.0
2008-06-09 05:31:00,0.8017,0.8017,0.80161,0.80163,10000000.0
2008-06-09 05:32:00,0.80171,0.80171,0.80158,0.80158,34000000.0
2008-06-09 05:33:00,0.80165,0.80169,0.80151,0.80161,16000000.0
2008-06-09 05:34:00,0.8018,0.8018,0.8018,0.8018,1800000.0
2008-06-09 05:35:00,0.80155,0.80172,0.80155,0.80166,66900000.0
2008-06-09 05:36:00,0.80169,0.80169,0.80148,0.80163,59900000.0
2008-06-09 05:37:00,0.80167,0.80172,0.80166,0.80167,21700000.0
2008-06-09 05:38:00,0.80173,0.80173,0.80166,0.8017,19700000.0
2008-06-09 05:39:00,0.8018,0.80185,0.8018,0.80185,14100000.0
2008-06-09 05:40:00,0.8019,0.802,0.80185,0.802,183599999.0
2008-06-09 05:41:00,0.802,0.8021,0.802,0.8021,37400000.0
2008-06-09 05:42:00,0.8021,0.8021,0.8021,0.8021,2700000.0
2008-06-09 05:43:00,0.802,0.80202,0.8018,0.80189,33400000.0
2008-06-09 05:44:00,0.8021,0.8021,0.8021,0.8021,30600000.0
2008-06-09 05:45:00,0.8021,0.8021,0.8019,0.8021,38700000.0
2008-06-09 05:46:00,0.8021,0.8021,0.80185,0.8019,46500000.0
2008-06-09 05:47:00,0.8021,0.8021,0.80185,0.8021,23400000.0
2008-06-09 05:48:00,0.80185,0.8021,0.80185,0.8021,35800000.0
2008-06-09 05:49:00,0.8021,0.8021,0.8018,0.8021,60100002.0
2008-06-09 05:50:00,0.8021,0.8021,0.8018,0.8021,58199998.0
2008-06-09 05:51:00,0.8021,0.8021,0.8018,0.8021,95700005.0
2008-06-09 05:52:00,0.8021,0.8021,0.8018,0.8018,188100006.0
2008-06-09 05:53:00,0.8018,0.8018,0.8017,0.80175,62400000.0
2008-06-09 05:54:00,0.80175,0.80175,0.80175,0.80175,4500000.0
2008-06-09 05:55:00,0.80175,0.80175,0.80175,0.80175,15300000.0
2008-06-09 05:56:00,0.80175,0.80175,0.80175,0.80175,17100000.0
2008-06-09 05:57:00,0.80175,0.80175,0.80175,0.80175,13500000.0
2008-06-09 05:58:00,0.80175,0.80175,0.80175,0.80175,7200000.0
2008-06-09 05:59:00,0.80175,0.80175,0.80165,0.80165,6100000.0
2008-06-09 06:00:00,0.8017,0.8017,0.80165,0.80165,7600000.0
2008-06-09 06:01:00,0.80162,0.80163,0.80153,0.80163,17100000.0
2008-06-09 06:02:00,0.80169,0.8017,0.80164,0.80164,19200000.0
2008-06-09 06:03:00,0.80165,0.8017,0.80165,0.8017,7800000.0
2008-06-09 06:04:00,0.8017,0.8017,0.8017,0.8017,500000.0
2008-06-09 06:05:00,0.80165,0.8017,0.80165,0.8017,4600000.0
2008-06-09 06:06:00,0.8017,0.8017,0.80165,0.80165,2100000.0
2008-06-09 06:07:00,0.8017,0.8017,0.8017,0.8017,1100000.0
2008-06-09 06:08:00,0.8017,0.80175,0.80165,0.80175,8300000.0
2008-06-09 06:09:00,0.80175,0.8018,0.8017,0.8017,9100000.0
2008-06-09 06:10:00,0.80165,0.8017,0.8016,0.8017,18100000.0
2008-06-09 06:11:00,0.8017,0.8017,0.8016,0.8016,25900000.0
2008-06-09 06:12:00,0.8016,0.8016,0.8016,0.8016,1300000.0
2008-06-09 06:13:00,0.80165,0.8018,0.8016,0.8017,6100000.0
2008-06-09 06:14:00,0.8017,0.8017,0.80155,0.8016,14200000.0
2008-06-09 06:15:00,0.8016,0.80165,0.8015,0.8016,19800000.0
2008-06-09 06:16:00,0.8016,0.8016,0.80155,0.80155,3100000.0
2008-06-09 06:17:00,0.8016,0.8016,0.80155,0.8016,1500000.0
2008-06-09 06:18:00,0.80155,0.8016,0.8015,0.8015,9700000.0
2008-06-09 06:19:00,0.8015,0.8015,0.8014,0.8014,32100000.0
2008-06-09 06:20:00,0.8014,0.8015,0.8013,0.8015,11200000.0
2008-06-09 06:21:00,0.8015,0.80155,0.8015,0.8015,6300000.0
2008-06-09 06:22:00,0.8015,0.8015,0.8015,0.8015,3600000.0
2008-06-09 06:23:00,0.8015,0.8016,0.8015,0.8016,2900000.0
2008-06-09 06:24:00,0.80155,0.8016,0.80155,0.8016,1400000.0
2008-06-09 06:25:00,0.8016,0.8017,0.8015,0.8017,16000000.0
2008-06-09 06:26:00,0.8017,0.8017,0.8016,0.8017,10200000.0
2008-06-09 06:27:00,0.80165,0.80165,0.8016,0.8016,4500000.0
2008-06-09 06:28:00,0.80155,0.8016,0.8015,0.8015,12800000.0
2008-06-09 06:29:00,0.80145,0.8015,0.80145,0.8015,35900000.0
2008-06-09 06:30:00,0.8015,0.8015,0.80145,0.80145,14500000.0
2008-06-09 06:31:00,0.80145,0.80145,0.80145,0.80145,9500000.0
2008-06-09 06:32:00,0.80145,0.80145,0.80145,0.80145,3600000.0
2008-06-09 06:33:00,0.80145,0.80145,0.80145,0.80145,900000.0
2008-06-09 06:34:00,0.80143,0.80143,0.80119,0.80131,14700000.0
2008-06-09 06:35:00,0.80131,0.80133,0.80126,0.80133,15300000.0
2008-06-09 06:36:00,0.80145,0.80145,0.80145,0.80145,1800000.0
2008-06-09 06:37:00,0.80145,0.80145,0.80145,0.80145,3600000.0
2008-06-09 06:38:00,0.80145,0.80145,0.8012,0.8012,81500000.0
2008-06-09 06:39:00,0.8013,0.8013,0.80105,0.80105,113700000.0
2008-06-09 06:40:00,0.80105,0.8012,0.80105,0.80115,4800000.0
2008-06-09 06:41:00,0.80115,0.8012,0.80115,0.80115,3800000.0
2008-06-09 06:42:00,0.80115,0.80115,0.8011,0.80115,4600000.0
2008-06-09 06:43:00,0.80115,0.8012,0.8011,0.8012,36800000.0
2008-06-09 06:44:00,0.8012,0.8012,0.8011,0.8011,6800000.0
2008-06-09 06:45:00,0.8011,0.8011,0.8011,0.8011,900000.0
2008-06-09 06:46:00,0.80105,0.80105,0.80105,0.80105,1500000.0
2008-06-09 06:47:00,0.8011,0.8011,0.8011,0.8011,3600000.0
2008-06-09 06:48:00,0.8011,0.8011,0.8011,0.8011,7200000.0
2008-06-09 06:49:00,0.8011,0.8011,0.8011,0.8011,1800000.0
2008-06-09 06:50:00,0.8011,0.8012,0.8011,0.8012,4400000.0
2008-06-09 06:51:00,0.80105,0.8011,0.80105,0.8011,1200000.0
2008-06-09 06:52:00,0.8011,0.8011,0.8011,0.8011,8000000.0
2008-06-09 06:53:00,0.8011,0.8011,0.8011,0.8011,11100000.0
2008-06-09 06:54:00,0.8011,0.8011,0.8011,0.8011,3000000.0
2008-06-09 06:55:00,0.8011,0.80115,0.8011,0.80115,12000000.0
2008-06-09 06:56:00,0.8011,0.80115,0.8011,0.8011,12200000.0
2008-06-09 06:57:00,0.8011,0.8012,0.8011,0.8011,42400000.0
2008-06-09 06:58:00,0.8011,0.8013,0.8011,0.80125,35800000.0
2008-06-09 06:59:00,0.80125,0.80125,0.80115,0.80115,21500000.0
2008-06-09 07:00:00,0.80115,0.80115,0.80115,0.80115,10800000.0
2008-06-09 07:01:00,0.80115,0.80115,0.80115,0.80115,10300000.0
2008-06-09 07:02:00,0.80115,0.8012,0.80115,0.80115,10600000.0
2008-06-09 07:03:00,0.80115,0.80115,0.80115,0.80115,15100000.0
2008-06-09 07:04:00,0.80115,0.80115,0.80115,0.80115,15300000.0
2008-06-09 07:05:00,0.8011,0.8011,0.801,0.801,6900000.0
2008-06-09 07:06:00,0.801,0.801,0.801,0.801,2400000.0
2008-06-09 07:07:00,0.801,0.8011,0.80085,0.801,23400000.0
2008-06-09 07:08:00,0.801,0.8012,0.801,0.8011,3400000.0
2008-06-09 07:09:00,0.8011,0.8011,0.8011,0.8011,1800000.0
2008-06-09 07:10:00,0.8011,0.8012,0.8011,0.8011,51400000.0
2008-06-09 07:11:00,0.8011,0.80115,0.8011,0.8011,24900000.0
2008-06-09 07:12:00,0.8011,0.8011,0.8011,0.8011,12600000.0
2008-06-09 07:13:00,0.8011,0.8011,0.8009,0.801,11200000.0
2008-06-09 07:14:00,0.801,0.80125,0.801,0.80105,24500000.0
2008-06-09 07:15:00,0.80105,0.8011,0.801,0.80105,10200000.0
2008-06-09 07:16:00,0.8011,0.80115,0.801,0.8011,53000000.0
2008-06-09 07:17:00,0.8012,0.8012,0.8011,0.8011,35900000.0
2008-06-09 07:18:00,0.80115,0.8012,0.8011,0.80115,14100000.0
2008-06-09 07:19:00,0.80115,0.8013,0.8011,0.8012,29200000.0
2008-06-09 07:20:00,0.8012,0.8012,0.80115,0.80115,1200000.0
2008-06-09 07:21:00,0.80115,0.8012,0.80115,0.80115,6400000.0
2008-06-09 07:22:00,0.8012,0.8012,0.8012,0.8012,1600000.0
2008-06-09 07:23:00,0.80125,0.8014,0.80125,0.8014,18800000.0
2008-06-09 07:24:00,0.8014,0.8014,0.8013,0.80135,16400000.0
2008-06-09 07:25:00,0.80135,0.80135,0.8013,0.8013,5000000.0
2008-06-09 07:26:00,0.80125,0.80145,0.80125,0.80145,26100000.0
2008-06-09 07:27:00,0.80145,0.8015,0.80145,0.8015,28200000.0
2008-06-09 07:28:00,0.8015,0.8015,0.80145,0.8015,13200000.0
2008-06-09 07:29:00,0.8015,0.8015,0.8015,0.8015,5900000.0
2008-06-09 07:30:00,0.8015,0.80155,0.8015,0.8015,6300000.0
2008-06-09 07:31:00,0.8015,0.8016,0.8015,0.8016,5200000.0
2008-06-09 07:32:00,0.8016,0.8017,0.80155,0.8016,18300000.0
2008-06-09 07:33:00,0.80155,0.80155,0.8015,0.8015,2200000.0
2008-06-09 07:34:00,0.8015,0.8016,0.8014,0.8016,49200000.0
2008-06-09 07:35:00,0.8016,0.8016,0.8014,0.8014,59300000.0
2008-06-09 07:36:00,0.8014,0.8016,0.8014,0.80155,14800000.0
2008-06-09 07:37:00,0.8015,0.8016,0.80145,0.8016,17000000.0
2008-06-09 07:38:00,0.8016,0.8018,0.80155,0.8016,19400000.0
2008-06-09 07:39:00,0.8016,0.8016,0.8014,0.8015,11900000.0
2008-06-09 07:40:00,0.8014,0.8015,0.8014,0.8014,25200000.0
2008-06-09 07:41:00,0.8014,0.8015,0.8014,0.8014,40800000.0
2008-06-09 07:42:00,0.80145,0.8015,0.80145,0.8015,1500000.0
2008-06-09 07:43:00,0.8015,0.80155,0.8015,0.8015,4600000.0
2008-06-09 07:44:00,0.8015,0.8016,0.80145,0.8016,12000000.0
2008-06-09 07:45:00,0.8016,0.8017,0.80155,0.8017,13000000.0
2008-06-09 07:46:00,0.8017,0.8018,0.8017,0.8017,13100000.0
2008-06-09 07:47:00,0.8017,0.80175,0.8017,0.8017,16600000.0
2008-06-09 07:48:00,0.80175,0.80175,0.8017,0.80175,7000000.0
2008-06-09 07:49:00,0.8017,0.80175,0.8017,0.80175,7500000.0
2008-06-09 07:50:00,0.80175,0.8018,0.8017,0.8018,5700000.0
2008-06-09 07:51:00,0.80175,0.80175,0.8016,0.80165,57400000.0
2008-06-09 07:52:00,0.80165,0.80165,0.8015,0.8015,44700000.0
2008-06-09 07:53:00,0.8015,0.8017,0.8015,0.8017,9300000.0
2008-06-09 07:54:00,0.80175,0.80175,0.8017,0.80175,12700000.0
2008-06-09 07:55:00,0.80175,0.80175,0.8016,0.8016,20200000.0
2008-06-09 07:56:00,0.8016,0.8016,0.8016,0.8016,12300000.0
2008-06-09 07:57:00,0.8016,0.8017,0.8016,0.8016,33000000.0
2008-06-09 07:58:00,0.8016,0.8017,0.8015,0.8015,32800000.0
2008-06-09 07:59:00,0.8015,0.8017,0.8015,0.8016,55700000.0
2008-06-09 08:00:00,0.8016,0.8016,0.8014,0.8014,43800000.0
2008-06-09 08:01:00,0.8014,0.8014,0.8012,0.80125,24500000.0
2008-06-09 08:02:00,0.80125,0.8014,0.80125,0.80135,7800000.0
2008-06-09 08:03:00,0.80135,0.8014,0.8013,0.8013,11900000.0
2008-06-09 08:04:00,0.8013,0.8014,0.8013,0.8014,4600000.0
2008-06-09 08:05:00,0.8014,0.8014,0.80115,0.80125,27700000.0
2008-06-09 08:06:00,0.8012,0.8012,0.8011,0.8011,8500000.0
2008-06-09 08:07:00,0.8011,0.8011,0.8009,0.8009,22600000.0
2008-06-09 08:08:00,0.8009,0.8009,0.8007,0.8007,21500000.0
2008-06-09 08:09:00,0.8009,0.8011,0.80085,0.8011,33100000.0
2008-06-09 08:10:00,0.8011,0.80115,0.801,0.8011,16400000.0
2008-06-09 08:11:00,0.8011,0.8011,0.801,0.801,8700000.0
2008-06-09 08:12:00,0.801,0.801,0.8007,0.8007,52196000.0
2008-06-09 08:13:00,0.8007,0.8007,0.80035,0.80035,22396000.0
2008-06-09 08:14:00,0.8003,0.8005,0.80025,0.8005,131800000.0
2008-06-09 08:15:00,0.8005,0.8005,0.8004,0.8004,59600000.0
2008-06-09 08:16:00,0.8004,0.80045,0.8004,0.80045,130400000.0
2008-06-09 08:17:00,0.8004,0.8006,0.8004,0.8006,21500000.0
2008-06-09 08:18:00,0.8006,0.8006,0.8005,0.8006,35000000.0
2008-06-09 08:19:00,0.8006,0.8006,0.8004,0.8004,47900000.0
2008-06-09 08:20:00,0.8004,0.80085,0.8004,0.80085,41600000.0
2008-06-09 08:21:00,0.8008,0.8008,0.8005,0.8006,63400000.0
2008-06-09 08:22:00,0.8006,0.8006,0.8004,0.8004,52700000.0
2008-06-09 08:23:00,0.8004,0.8004,0.8003,0.80035,25100000.0
2008-06-09 08:24:00,0.8003,0.8006,0.8003,0.8006,21500000.0
2008-06-09 08:25:00,0.8006,0.80065,0.80055,0.8006,3800000.0
2008-06-09 08:26:00,0.80055,0.8006,0.80055,0.8006,300000.0
2008-06-09 08:27:00,0.80065,0.80075,0.80045,0.8005,27200000.0
2008-06-09 08:28:00,0.80045,0.80055,0.8004,0.8005,8400000.0
2008-06-09 08:29:00,0.8005,0.80065,0.8005,0.8006,6200000.0
2008-06-09 08:30:00,0.80055,0.8008,0.8005,0.8007,50600000.0
2008-06-09 08:31:00,0.8007,0.80095,0.8007,0.80095,17400000.0
2008-06-09 08:32:00,0.801,0.801,0.80085,0.80095,3800000.0
2008-06-09 08:33:00,0.8009,0.80095,0.80085,0.8009,5500000.0
2008-06-09 08:34:00,0.8009,0.80135,0.8009,0.80125,19100000.0
2008-06-09 08:35:00,0.80125,0.8014,0.80125,0.8013,3800000.0
2008-06-09 08:36:00,0.8013,0.80145,0.80125,0.80135,18500000.0
2008-06-09 08:37:00,0.80135,0.8014,0.80125,0.8014,16500000.0
2008-06-09 08:38:00,0.8014,0.8015,0.8013,0.8015,33100000.0
2008-06-09 08:39:00,0.8015,0.8017,0.80145,0.80165,18600000.0
2008-06-09 08:40:00,0.80165,0.80175,0.80165,0.8017,14800000.0
2008-06-09 08:41:00,0.8017,0.8017,0.8016,0.8016,7900000.0
2008-06-09 08:42:00,0.8016,0.8016,0.8016,0.8016,53200000.0
2008-06-09 08:43:00,0.8016,0.8017,0.8015,0.8016,40300000.0
2008-06-09 08:44:00,0.8016,0.8019,0.8015,0.80185,67400000.0
2008-06-09 08:45:00,0.8019,0.80195,0.80185,0.8019,50800000.0
2008-06-09 08:46:00,0.80185,0.8019,0.8018,0.8018,6900000.0
2008-06-09 08:47:00,0.8018,0.80185,0.8017,0.8017,13100000.0
2008-06-09 08:48:00,0.80175,0.8019,0.8017,0.8018,18300000.0
2008-06-09 08:49:00,0.80185,0.80185,0.8018,0.8018,23100000.0
2008-06-09 08:50:00,0.8018,0.8018,0.8017,0.8017,6600000.0
2008-06-09 08:51:00,0.8017,0.80175,0.80165,0.8017,8300000.0
2008-06-09 08:52:00,0.8017,0.8018,0.8017,0.80175,18500000.0
2008-06-09 08:53:00,0.80175,0.8019,0.8017,0.8017,44600000.0
2008-06-09 08:54:00,0.80175,0.802,0.8017,0.80195,21100000.0
2008-06-09 08:55:00,0.802,0.8025,0.802,0.8023,58400000.0
2008-06-09 08:56:00,0.8023,0.8023,0.8023,0.8023,15200000.0
2008-06-09 08:57:00,0.8023,0.8023,0.80225,0.8023,28800000.0
2008-06-09 08:58:00,0.8023,0.80235,0.8022,0.8022,107100000.0
2008-06-09 08:59:00,0.8022,0.8022,0.8018,0.8018,56300000.0
2008-06-09 09:00:00,0.8018,0.80185,0.8017,0.80175,41900000.0
2008-06-09 09:01:00,0.80175,0.80195,0.8017,0.8018,45400000.0
2008-06-09 09:02:00,0.8018,0.8018,0.8017,0.8017,34000000.0
2008-06-09 09:03:00,0.8017,0.80175,0.8017,0.8017,30300000.0
2008-06-09 09:04:00,0.8017,0.8017,0.8016,0.8016,32800000.0
2008-06-09 09:05:00,0.8016,0.8017,0.8016,0.80165,138600000.0
2008-06-09 09:06:00,0.80165,0.8018,0.8016,0.80175,35500000.0
2008-06-09 09:07:00,0.80175,0.802,0.8017,0.8019,81000000.0
2008-06-09 09:08:00,0.8019,0.80215,0.8019,0.802,60300000.0
2008-06-09 09:09:00,0.802,0.8021,0.802,0.802,62800000.0
2008-06-09 09:10:00,0.802,0.80205,0.80195,0.802,72900000.0
2008-06-09 09:11:00,0.802,0.802,0.8019,0.802,45100000.0
2008-06-09 09:12:00,0.802,0.802,0.80195,0.802,10800000.0
2008-06-09 09:13:00,0.802,0.802,0.8019,0.802,25300000.0
2008-06-09 09:14:00,0.80195,0.802,0.8016,0.8016,36300000.0
2008-06-09 09:15:00,0.80165,0.8018,0.8016,0.8018,50100000.0
2008-06-09 09:16:00,0.8018,0.80185,0.80175,0.8018,20200000.0
2008-06-09 09:17:00,0.80175,0.80195,0.80175,0.8019,27900000.0
2008-06-09 09:18:00,0.80195,0.802,0.8019,0.802,26000000.0
2008-06-09 09:19:00,0.80195,0.8021,0.80195,0.802,26400000.0
2008-06-09 09:20:00,0.802,0.8021,0.80195,0.802,26300000.0
2008-06-09 09:21:00,0.802,0.80205,0.802,0.80205,21200000.0
2008-06-09 09:22:00,0.802,0.80205,0.80195,0.80195,28200000.0
2008-06-09 09:23:00,0.80195,0.8021,0.80195,0.80195,47000000.0
2008-06-09 09:24:00,0.80195,0.80195,0.8018,0.80185,38800000.0
2008-06-09 09:25:00,0.8018,0.80185,0.80175,0.80185,37500000.0
2008-06-09 09:26:00,0.8018,0.8019,0.8018,0.8019,14100000.0
2008-06-09 09:27:00,0.80195,0.80195,0.80185,0.8019,10800000.0
2008-06-09 09:28:00,0.8019,0.8019,0.8018,0.80185,30000000.0
2008-06-09 09:29:00,0.80185,0.80235,0.80185,0.8022,78200000.0
2008-06-09 09:30:00,0.80225,0.8025,0.8022,0.8024,107100000.0
2008-06-09 09:31:00,0.8024,0.80255,0.8024,0.80255,52200000.0
2008-06-09 09:32:00,0.80255,0.80255,0.80215,0.8023,84000000.0
2008-06-09 09:33:00,0.8023,0.8023,0.80215,0.80215,43800000.0
2008-06-09 09:34:00,0.80215,0.8023,0.8021,0.8023,83500000.0
2008-06-09 09:35:00,0.8023,0.80265,0.8023,0.8026,70700000.0
2008-06-09 09:36:00,0.8026,0.80275,0.8026,0.8027,60000000.0
2008-06-09 09:37:00,0.80275,0.8029,0.80275,0.8028,52000000.0
2008-06-09 09:38:00,0.80285,0.8033,0.8028,0.8033,66400000.0
2008-06-09 09:39:00,0.80325,0.80335,0.80295,0.80295,66300000.0
2008-06-09 09:40:00,0.803,0.80325,0.803,0.803,59800000.0
2008-06-09 09:41:00,0.803,0.803,0.8027,0.8027,25100000.0
2008-06-09 09:42:00,0.8027,0.803,0.8027,0.8027,58800000.0
2008-06-09 09:43:00,0.8027,0.80275,0.80265,0.80275,36400000.0
2008-06-09 09:44:00,0.8027,0.80275,0.8027,0.8027,26900000.0
2008-06-09 09:45:00,0.8027,0.80285,0.80265,0.8027,47000000.0
2008-06-09 09:46:00,0.8027,0.80275,0.80265,0.8027,48100000.0
2008-06-09 09:47:00,0.8027,0.8028,0.8027,0.8028,35700000.0
2008-06-09 09:48:00,0.8028,0.80285,0.8027,0.8028,51900000.0
2008-06-09 09:49:00,0.8028,0.8029,0.8028,0.8029,38700000.0
2008-06-09 09:50:00,0.8029,0.80295,0.80285,0.80285,35900000.0
2008-06-09 09:51:00,0.80285,0.8029,0.8028,0.8029,41900000.0
2008-06-09 09:52:00,0.8029,0.8029,0.8027,0.8027,38700000.0
2008-06-09 09:53:00,0.8027,0.8028,0.8027,0.8028,25800000.0
2008-06-09 09:54:00,0.8028,0.8028,0.80275,0.80275,42100000.0
2008-06-09 09:55:00,0.80275,0.8028,0.8027,0.80275,38800000.0
2008-06-09 09:56:00,0.80275,0.8028,0.80275,0.8028,20600000.0
2008-06-09 09:57:00,0.8029,0.80305,0.80285,0.803,49600000.0
2008-06-09 09:58:00,0.803,0.803,0.80285,0.80295,32300000.0
2008-06-09 09:59:00,0.8029,0.80295,0.8028,0.8028,27600000.0
2008-06-09 10:00:00,0.8028,0.8028,0.8027,0.8027,22900000.0
2008-06-09 10:01:00,0.80265,0.8027,0.8026,0.8026,19200000.0
2008-06-09 10:02:00,0.8026,0.80265,0.8026,0.80265,18200000.0
2008-06-09 10:03:00,0.80265,0.8027,0.8026,0.80265,28800000.0
2008-06-09 10:04:00,0.80265,0.8027,0.8026,0.8026,17600000.0
2008-06-09 10:05:00,0.8026,0.8026,0.8025,0.8025,21900000.0
2008-06-09 10:06:00,0.8025,0.80255,0.80245,0.8025,25900000.0
2008-06-09 10:07:00,0.80245,0.8025,0.80225,0.8023,30300000.0
2008-06-09 10:08:00,0.8023,0.80235,0.8022,0.8022,26500000.0
2008-06-09 10:09:00,0.8022,0.8022,0.8021,0.8022,27400000.0
2008-06-09 10:10:00,0.8022,0.8022,0.80205,0.80215,49400000.0
2008-06-09 10:11:00,0.8021,0.8022,0.802,0.8022,24500000.0
2008-06-09 10:12:00,0.8022,0.8022,0.8021,0.8021,34700000.0
2008-06-09 10:13:00,0.8021,0.8021,0.802,0.80205,40100000.0
2008-06-09 10:14:00,0.80205,0.80205,0.80185,0.80185,40200000.0
2008-06-09 10:15:00,0.8018,0.80195,0.8018,0.80185,33200000.0
2008-06-09 10:16:00,0.80185,0.80185,0.80165,0.80165,25000000.0
2008-06-09 10:17:00,0.80165,0.8017,0.8015,0.80155,40000000.0
2008-06-09 10:18:00,0.8015,0.8017,0.8015,0.80165,29800000.0
2008-06-09 10:19:00,0.80165,0.80165,0.8015,0.8015,36100000.0
2008-06-09 10:20:00,0.8015,0.8017,0.8015,0.8016,26000000.0
2008-06-09 10:21:00,0.8016,0.80165,0.8015,0.8015,35800000.0
2008-06-09 10:22:00,0.8015,0.8015,0.8013,0.80135,29200000.0
2008-06-09 10:23:00,0.80135,0.80145,0.80135,0.8014,31600000.0
2008-06-09 10:24:00,0.8014,0.8014,0.8013,0.8013,25100000.0
2008-06-09 10:25:00,0.8013,0.80135,0.8013,0.80135,58500000.0
2008-06-09 10:26:00,0.8014,0.8014,0.8013,0.80135,25600000.0
2008-06-09 10:27:00,0.80135,0.80135,0.8011,0.80115,27100000.0
2008-06-09 10:28:00,0.8011,0.80125,0.8011,0.80125,26300000.0
2008-06-09 10:29:00,0.80125,0.8013,0.80105,0.80105,30000000.0
2008-06-09 10:30:00,0.8008,0.8008,0.7996,0.79985,231960000.0
2008-06-09 10:31:00,0.79985,0.8001,0.7996,0.7997,111300000.0
2008-06-09 10:32:00,0.7997,0.7998,0.79945,0.79955,69400000.0
2008-06-09 10:33:00,0.7995,0.8003,0.7995,0.8002,64800000.0
2008-06-09 10:34:00,0.8002,0.80055,0.8001,0.8005,71400000.0
2008-06-09 10:35:00,0.8005,0.80085,0.80035,0.80085,64300000.0
2008-06-09 10:36:00,0.80085,0.8015,0.8008,0.8012,81900000.0
2008-06-09 10:37:00,0.80115,0.80135,0.80105,0.80105,46000000.0
2008-06-09 10:38:00,0.8011,0.8012,0.80105,0.8012,46900000.0
2008-06-09 10:39:00,0.8012,0.80155,0.8011,0.80135,54100000.0
2008-06-09 10:40:00,0.80135,0.8014,0.80125,0.8013,52000000.0
2008-06-09 10:41:00,0.8013,0.8013,0.8008,0.801,64000000.0
2008-06-09 10:42:00,0.801,0.8011,0.8009,0.801,42200000.0
2008-06-09 10:43:00,0.801,0.80105,0.80085,0.80085,40600000.0
2008-06-09 10:44:00,0.80085,0.8009,0.8008,0.8009,24300000.0
2008-06-09 10:45:00,0.8009,0.801,0.8008,0.8009,45900000.0
2008-06-09 10:46:00,0.80085,0.8011,0.80085,0.80105,41500000.0
2008-06-09 10:47:00,0.8011,0.8014,0.801,0.8014,42300000.0
2008-06-09 10:48:00,0.80145,0.80145,0.80125,0.80135,41000000.0
2008-06-09 10:49:00,0.8013,0.8016,0.80085,0.8013,77200000.0
2008-06-09 10:50:00,0.8013,0.8013,0.80105,0.8013,70200000.0
2008-06-09 10:51:00,0.8013,0.8014,0.80125,0.8014,57200000.0
2008-06-09 10:52:00,0.8014,0.8014,0.8012,0.8013,39100000.0
2008-06-09 10:53:00,0.8013,0.8013,0.80115,0.8012,41300000.0
2008-06-09 10:54:00,0.8012,0.80125,0.801,0.801,26600000.0
2008-06-09 10:55:00,0.801,0.801,0.8006,0.80085,66100000.0
2008-06-09 10:56:00,0.8008,0.80085,0.80045,0.80045,55800000.0
2008-06-09 10:57:00,0.80045,0.80045,0.8003,0.8003,43600000.0
2008-06-09 10:58:00,0.80025,0.8003,0.8002,0.8002,45600000.0
2008-06-09 10:59:00,0.80025,0.80045,0.80025,0.8003,46600000.0
2008-06-09 11:00:00,0.8003,0.80035,0.80015,0.8002,47600000.0
2008-06-09 11:01:00,0.8002,0.80025,0.8001,0.8001,38000000.0
2008-06-09 11:02:00,0.8001,0.8001,0.8,0.80005,35900000.0
2008-06-09 11:03:00,0.80005,0.8001,0.8,0.80005,16000000.0
2008-06-09 11:04:00,0.8001,0.80055,0.8001,0.8005,33400000.0
2008-06-09 11:05:00,0.80055,0.80055,0.8001,0.8001,46700000.0
2008-06-09 11:06:00,0.8001,0.8001,0.79995,0.8,64300000.0
2008-06-09 11:07:00,0.79995,0.8,0.79985,0.7999,212800000.0
2008-06-09 11:08:00,0.7999,0.80015,0.7999,0.80005,46700000.0
2008-06-09 11:09:00,0.80005,0.8001,0.7997,0.80005,72700000.0
2008-06-09 11:10:00,0.8001,0.8002,0.80005,0.8002,40600000.0
2008-06-09 11:11:00,0.8002,0.8005,0.8002,0.8005,60700000.0
2008-06-09 11:12:00,0.8005,0.80055,0.8004,0.8005,52800000.0
2008-06-09 11:13:00,0.8005,0.80075,0.80035,0.8005,79400000.0
2008-06-09 11:14:00,0.8005,0.80055,0.80035,0.80045,59700000.0
2008-06-09 11:15:00,0.8004,0.8005,0.80035,0.8005,62600000.0
2008-06-09 11:16:00,0.80045,0.80055,0.8003,0.8005,65100000.0
2008-06-09 11:17:00,0.8005,0.80055,0.8004,0.8005,34000000.0
2008-06-09 11:18:00,0.8005,0.8005,0.80025,0.8003,53000000.0
2008-06-09 11:19:00,0.8003,0.8004,0.8002,0.80025,73300000.0
2008-06-09 11:20:00,0.80025,0.80025,0.80005,0.80005,47900000.0
2008-06-09 11:21:00,0.8,0.8,0.7998,0.7998,18300000.0
2008-06-09 11:22:00,0.7998,0.79985,0.7997,0.7998,46000000.0
2008-06-09 11:23:00,0.79985,0.79985,0.79975,0.79985,28100000.0
2008-06-09 11:24:00,0.79985,0.7999,0.7998,0.79985,40000000.0
2008-06-09 11:25:00,0.79985,0.79985,0.7998,0.7998,41600000.0
2008-06-09 11:26:00,0.7998,0.79985,0.7997,0.7997,21500000.0
2008-06-09 11:27:00,0.7997,0.7998,0.7997,0.7998,62100000.0
2008-06-09 11:28:00,0.7998,0.79985,0.7997,0.79975,57500000.0
2008-06-09 11:29:00,0.79975,0.79975,0.7997,0.7997,23500000.0
2008-06-09 11:30:00,0.7997,0.79975,0.79965,0.7997,25800000.0
2008-06-09 11:31:00,0.79975,0.79975,0.7996,0.79965,59400000.0
2008-06-09 11:32:00,0.79965,0.8,0.7995,0.79985,67700000.0
2008-06-09 11:33:00,0.79985,0.79995,0.7997,0.7997,34200000.0
2008-06-09 11:34:00,0.79965,0.79975,0.79965,0.7997,9900000.0
2008-06-09 11:35:00,0.7997,0.79975,0.79965,0.7997,42000000.0
2008-06-09 11:36:00,0.7997,0.7997,0.79965,0.7997,12900000.0
2008-06-09 11:37:00,0.7997,0.79975,0.79955,0.79955,36100000.0
2008-06-09 11:38:00,0.7995,0.79955,0.79935,0.7995,37500000.0
2008-06-09 11:39:00,0.7995,0.7997,0.79945,0.7997,28600000.0
2008-06-09 11:40:00,0.7997,0.7997,0.7993,0.7993,26600000.0
2008-06-09 11:41:00,0.7993,0.7993,0.799,0.799,122500000.0
2008-06-09 11:42:00,0.799,0.799,0.7988,0.79895,106100000.0
2008-06-09 11:43:00,0.7989,0.79905,0.7989,0.799,59100000.0
2008-06-09 11:44:00,0.799,0.79905,0.799,0.799,31500000.0
2008-06-09 11:45:00,0.79905,0.7992,0.79905,0.7992,31200000.0
2008-06-09 11:46:00,0.7992,0.79925,0.79915,0.7992,27900000.0
2008-06-09 11:47:00,0.7992,0.7992,0.7988,0.7988,35600000.0
2008-06-09 11:48:00,0.7988,0.79885,0.79875,0.7988,36000000.0
2008-06-09 11:49:00,0.7988,0.7988,0.7985,0.79855,46000000.0
2008-06-09 11:50:00,0.79855,0.79865,0.7985,0.7986,48500000.0
2008-06-09 11:51:00,0.7986,0.79875,0.7986,0.7987,44000000.0
2008-06-09 11:52:00,0.7987,0.7988,0.7987,0.79875,49800000.0
2008-06-09 11:53:00,0.79875,0.79875,0.79865,0.7987,45100000.0
2008-06-09 11:54:00,0.79875,0.7988,0.7986,0.7988,28200000.0
2008-06-09 11:55:00,0.79875,0.7989,0.79875,0.7989,26300000.0
2008-06-09 11:56:00,0.7989,0.79925,0.7989,0.79915,42100000.0
2008-06-09 11:57:00,0.79915,0.7993,0.79915,0.7992,31400000.0
2008-06-09 11:58:00,0.7992,0.7993,0.7991,0.7993,36800000.0
2008-06-09 11:59:00,0.7993,0.79945,0.79925,0.7994,30600000.0
2008-06-09 12:00:00,0.7994,0.7996,0.7994,0.79955,41600000.0
2008-06-09 12:01:00,0.79955,0.79985,0.7995,0.7997,39700000.0
2008-06-09 12:02:00,0.7997,0.7997,0.7996,0.7996,21600000.0
2008-06-09 12:03:00,0.7996,0.7997,0.7996,0.79965,19500000.0
2008-06-09 12:04:00,0.79965,0.79965,0.79955,0.7996,21800000.0
2008-06-09 12:05:00,0.79965,0.79975,0.79965,0.7997,27900000.0
2008-06-09 12:06:00,0.79975,0.79995,0.79975,0.7998,65900000.0
2008-06-09 12:07:00,0.79985,0.79985,0.7997,0.7997,48800000.0
2008-06-09 12:08:00,0.7997,0.7999,0.79965,0.7999,40300000.0
2008-06-09 12:09:00,0.7999,0.8,0.79975,0.7999,56200000.0
2008-06-09 12:10:00,0.79995,0.8,0.7999,0.7999,36500000.0
2008-06-09 12:11:00,0.79995,0.8,0.7999,0.79995,43300000.0
2008-06-09 12:12:00,0.79995,0.8,0.79985,0.79985,37900000.0
2008-06-09 12:13:00,0.79985,0.79985,0.79975,0.7998,37500000.0
2008-06-09 12:14:00,0.79985,0.79995,0.7998,0.79995,37200000.0
2008-06-09 12:15:00,0.79995,0.80005,0.7999,0.8,53100000.0
2008-06-09 12:16:00,0.8,0.8,0.7999,0.7999,31800000.0
2008-06-09 12:17:00,0.7999,0.8,0.7999,0.79995,35000000.0
2008-06-09 12:18:00,0.8,0.8,0.79995,0.8,19000000.0
2008-06-09 12:19:00,0.79995,0.80005,0.7999,0.8,21200000.0
2008-06-09 12:20:00,0.8,0.8,0.7999,0.79995,58500000.0
2008-06-09 12:21:00,0.8,0.80005,0.79995,0.8,46300000.0
2008-06-09 12:22:00,0.79995,0.8,0.7998,0.79985,36200000.0
2008-06-09 12:23:00,0.79985,0.79995,0.79985,0.7999,31000000.0
2008-06-09 12:24:00,0.7999,0.7999,0.7998,0.79985,34900000.0
2008-06-09 12:25:00,0.7999,0.7999,0.7997,0.79975,29400000.0
2008-06-09 12:26:00,0.7997,0.79975,0.79965,0.7997,38900000.0
2008-06-09 12:27:00,0.7997,0.79975,0.79965,0.7997,30000000.0
2008-06-09 12:28:00,0.7997,0.79975,0.7995,0.79965,38800000.0
2008-06-09 12:29:00,0.79965,0.7997,0.7996,0.7996,41900000.0
2008-06-09 12:30:00,0.7996,0.7996,0.7995,0.79955,30000000.0
2008-06-09 12:31:00,0.79955,0.7996,0.7995,0.79955,22800000.0
2008-06-09 12:32:00,0.79955,0.79955,0.7993,0.7993,37300000.0
2008-06-09 12:33:00,0.7993,0.7993,0.79925,0.7993,23700000.0
2008-06-09 12:34:00,0.79925,0.7993,0.7992,0.7992,23500000.0
2008-06-09 12:35:00,0.79925,0.79925,0.799,0.79905,43000000.0
2008-06-09 12:36:00,0.79905,0.7991,0.799,0.79905,33500000.0
2008-06-09 12:37:00,0.79905,0.79925,0.799,0.7992,26700000.0
2008-06-09 12:38:00,0.7992,0.79925,0.7992,0.7992,14800000.0
2008-06-09 12:39:00,0.7992,0.79925,0.7992,0.79925,12200000.0
2008-06-09 12:40:00,0.7993,0.7994,0.7993,0.7993,18300000.0
2008-06-09 12:41:00,0.7993,0.7993,0.79905,0.79905,41200000.0
2008-06-09 12:42:00,0.79915,0.79915,0.79905,0.7991,26100000.0
2008-06-09 12:43:00,0.7991,0.7991,0.799,0.799,19400000.0
2008-06-09 12:44:00,0.799,0.7992,0.79895,0.7992,15700000.0
2008-06-09 12:45:00,0.7992,0.7992,0.7991,0.7991,28400000.0
2008-06-09 12:46:00,0.7991,0.79915,0.79905,0.79905,21200000.0
2008-06-09 12:47:00,0.7991,0.7991,0.79905,0.79905,9700000.0
2008-06-09 12:48:00,0.79905,0.79945,0.799,0.79935,52700000.0
2008-06-09 12:49:00,0.79935,0.79965,0.79935,0.79965,53400000.0
2008-06-09 12:50:00,0.79965,0.7998,0.79945,0.79965,39300000.0
2008-06-09 12:51:00,0.79965,0.79965,0.79945,0.79945,27600000.0
2008-06-09 12:52:00,0.79945,0.79955,0.79915,0.79925,30200000.0
2008-06-09 12:53:00,0.79925,0.79925,0.79905,0.79915,44000000.0
2008-06-09 12:54:00,0.79915,0.79915,0.799,0.7991,31400000.0
2008-06-09 12:55:00,0.7991,0.79915,0.79905,0.7991,28400000.0
2008-06-09 12:56:00,0.7991,0.7991,0.79895,0.799,21100000.0
2008-06-09 12:57:00,0.799,0.799,0.7989,0.799,29600000.0
2008-06-09 12:58:00,0.799,0.79915,0.79895,0.79905,28200000.0
2008-06-09 12:59:00,0.79905,0.7991,0.79895,0.79895,35500000.0
2008-06-09 13:00:00,0.79895,0.799,0.79885,0.7989,68300000.0
2008-06-09 13:01:00,0.79885,0.79895,0.79885,0.7989,26500000.0
2008-06-09 13:02:00,0.7989,0.79895,0.79875,0.7988,55800000.0
2008-06-09 13:03:00,0.79885,0.79885,0.7987,0.79875,28400000.0
2008-06-09 13:04:00,0.7988,0.7988,0.79855,0.7987,53700000.0
2008-06-09 13:05:00,0.79865,0.79875,0.7986,0.7987,48400000.0
2008-06-09 13:06:00,0.79875,0.7989,0.7987,0.7987,41200000.0
2008-06-09 13:07:00,0.79865,0.79875,0.79855,0.79855,44100000.0
2008-06-09 13:08:00,0.79855,0.7986,0.7985,0.79855,45300000.0
2008-06-09 13:09:00,0.79855,0.7986,0.79845,0.7985,33500000.0
2008-06-09 13:10:00,0.7985,0.7985,0.7983,0.7984,35300000.0
2008-06-09 13:11:00,0.7984,0.7985,0.79835,0.7984,35600000.0
2008-06-09 13:12:00,0.79835,0.7984,0.7983,0.7984,37400000.0
2008-06-09 13:13:00,0.79845,0.79845,0.7984,0.79845,12700000.0
2008-06-09 13:14:00,0.79845,0.79845,0.7982,0.79825,38400000.0
2008-06-09 13:15:00,0.7982,0.79825,0.79805,0.7981,42300000.0
2008-06-09 13:16:00,0.79815,0.79815,0.79805,0.79805,38800000.0
2008-06-09 13:17:00,0.79805,0.7982,0.798,0.7981,33300000.0
2008-06-09 13:18:00,0.79805,0.7982,0.79805,0.79815,45100000.0
2008-06-09 13:19:00,0.7981,0.79825,0.7981,0.79825,40400000.0
2008-06-09 13:20:00,0.7983,0.7983,0.7982,0.79825,34500000.0
2008-06-09 13:21:00,0.7983,0.7985,0.7983,0.7985,50000000.0
2008-06-09 13:22:00,0.79845,0.79855,0.79845,0.79855,35300000.0
2008-06-09 13:23:00,0.79855,0.79855,0.79855,0.79855,7900000.0
2008-06-09 13:24:00,0.79855,0.7986,0.7985,0.79855,16500000.0
2008-06-09 13:25:00,0.7985,0.79855,0.79845,0.79845,27300000.0
2008-06-09 13:26:00,0.79845,0.79855,0.79845,0.7985,25300000.0
2008-06-09 13:27:00,0.79855,0.7986,0.7985,0.7985,33200000.0
2008-06-09 13:28:00,0.79855,0.79865,0.7985,0.7986,30100000.0
2008-06-09 13:29:00,0.7986,0.7986,0.79855,0.79855,10500000.0
2008-06-09 13:30:00,0.7986,0.79865,0.79855,0.79865,24400000.0
2008-06-09 13:31:00,0.79865,0.79865,0.7986,0.7986,30400000.0
2008-06-09 13:32:00,0.7986,0.7986,0.7985,0.79855,30600000.0
2008-06-09 13:33:00,0.7986,0.79875,0.7986,0.79875,17000000.0
2008-06-09 13:34:00,0.7987,0.7987,0.79865,0.7987,14400000.0
2008-06-09 13:35:00,0.79865,0.7987,0.7986,0.79865,19100000.0
2008-06-09 13:36:00,0.7986,0.7986,0.7985,0.79855,18000000.0
2008-06-09 13:37:00,0.79855,0.7986,0.79855,0.7986,12700000.0
2008-06-09 13:38:00,0.79855,0.79865,0.79855,0.79865,25300000.0
2008-06-09 13:39:00,0.79865,0.79865,0.7986,0.7986,20200000.0
2008-06-09 13:40:00,0.7986,0.7987,0.7986,0.7987,19100000.0
2008-06-09 13:41:00,0.7987,0.79875,0.79865,0.79875,23800000.0
2008-06-09 13:42:00,0.7987,0.79875,0.79865,0.79875,18100000.0
2008-06-09 13:43:00,0.79875,0.79875,0.7987,0.79875,19600000.0
2008-06-09 13:44:00,0.7987,0.79875,0.79865,0.79865,12300000.0
2008-06-09 13:45:00,0.79865,0.79865,0.7985,0.79855,24800000.0
2008-06-09 13:46:00,0.7985,0.79855,0.7983,0.7983,25200000.0
2008-06-09 13:47:00,0.79825,0.79835,0.79825,0.7983,16600000.0
2008-06-09 13:48:00,0.7983,0.7984,0.79815,0.79815,23300000.0
2008-06-09 13:49:00,0.79815,0.7983,0.7981,0.79825,40800000.0
2008-06-09 13:50:00,0.7982,0.79825,0.7981,0.79815,30700000.0
2008-06-09 13:51:00,0.7981,0.79815,0.7981,0.79815,26700000.0
2008-06-09 13:52:00,0.7982,0.7982,0.79815,0.7982,30800000.0
2008-06-09 13:53:00,0.7982,0.7982,0.7981,0.79815,22700000.0
2008-06-09 13:54:00,0.7982,0.79825,0.79815,0.7982,16600000.0
2008-06-09 13:55:00,0.79825,0.79825,0.7981,0.7981,18300000.0
2008-06-09 13:56:00,0.79805,0.79815,0.798,0.79815,29200000.0
2008-06-09 13:57:00,0.79815,0.79815,0.798,0.79805,26000000.0
2008-06-09 13:58:00,0.79805,0.79815,0.79805,0.7981,18300000.0
2008-06-09 13:59:00,0.7981,0.79825,0.79805,0.7982,30800000.0
2008-06-09 14:00:00,0.7982,0.79825,0.79805,0.79805,27400000.0
2008-06-09 14:01:00,0.79805,0.7981,0.79795,0.798,27200000.0
2008-06-09 14:02:00,0.798,0.798,0.79765,0.7977,34300000.0
2008-06-09 14:03:00,0.7977,0.7977,0.7972,0.7972,46800000.0
2008-06-09 14:04:00,0.7972,0.7972,0.79685,0.79705,81400000.0
2008-06-09 14:05:00,0.79705,0.7973,0.79705,0.7973,42000000.0
2008-06-09 14:06:00,0.7973,0.7974,0.7972,0.7973,59600000.0
2008-06-09 14:07:00,0.7973,0.7973,0.79715,0.7973,45800000.0
2008-06-09 14:08:00,0.7973,0.79745,0.7973,0.79735,33200000.0
2008-06-09 14:09:00,0.79735,0.79755,0.79735,0.79755,28800000.0
2008-06-09 14:10:00,0.79755,0.7977,0.7975,0.7976,23600000.0
2008-06-09 14:11:00,0.7976,0.79765,0.7976,0.79765,21200000.0
2008-06-09 14:12:00,0.79765,0.7977,0.7975,0.7975,22700000.0
2008-06-09 14:13:00,0.7975,0.79755,0.79735,0.7974,44500000.0
2008-06-09 14:14:00,0.7974,0.7975,0.79735,0.79745,26600000.0
2008-06-09 14:15:00,0.7974,0.7974,0.7972,0.7974,45200000.0
2008-06-09 14:16:00,0.79735,0.79735,0.79725,0.7973,22800000.0
2008-06-09 14:17:00,0.79735,0.79755,0.79735,0.79735,38200000.0
2008-06-09 14:18:00,0.79735,0.79735,0.797,0.79705,48700000.0
2008-06-09 14:19:00,0.79705,0.7972,0.797,0.7972,37200000.0
2008-06-09 14:20:00,0.7972,0.7973,0.7972,0.79725,27300000.0
2008-06-09 14:21:00,0.79725,0.79725,0.7972,0.7972,15500000.0
2008-06-09 14:22:00,0.7972,0.7972,0.7968,0.79685,33500000.0
2008-06-09 14:23:00,0.7969,0.797,0.7969,0.7969,39600000.0
2008-06-09 14:24:00,0.7969,0.7969,0.79665,0.79665,26800000.0
2008-06-09 14:25:00,0.79665,0.7968,0.7965,0.7968,47800000.0
2008-06-09 14:26:00,0.7968,0.7969,0.79675,0.7969,21700000.0
2008-06-09 14:27:00,0.7969,0.7969,0.79675,0.7968,27300000.0
2008-06-09 14:28:00,0.7968,0.79695,0.7968,0.79695,31900000.0
2008-06-09 14:29:00,0.79695,0.797,0.79685,0.7969,51800000.0
2008-06-09 14:30:00,0.7969,0.7969,0.7969,0.7969,15300000.0
2008-06-09 14:31:00,0.7969,0.7969,0.7965,0.7965,47600000.0
2008-06-09 14:32:00,0.7965,0.7968,0.7965,0.7966,46800000.0
2008-06-09 14:33:00,0.79665,0.7967,0.7966,0.7967,38500000.0
2008-06-09 14:34:00,0.79675,0.7969,0.7967,0.7969,23900000.0
2008-06-09 14:35:00,0.7969,0.79695,0.79675,0.7968,45600000.0
2008-06-09 14:36:00,0.79685,0.79695,0.7968,0.7969,30900000.0
2008-06-09 14:37:00,0.7969,0.7969,0.7968,0.79685,26600000.0
2008-06-09 14:38:00,0.79685,0.7969,0.7968,0.79685,21500000.0
2008-06-09 14:39:00,0.79685,0.79705,0.79685,0.79705,23400000.0
2008-06-09 14:40:00,0.79705,0.7971,0.797,0.79705,13500000.0
2008-06-09 14:41:00,0.797,0.79705,0.79695,0.79705,24300000.0
2008-06-09 14:42:00,0.79705,0.7971,0.79705,0.7971,18200000.0
2008-06-09 14:43:00,0.7971,0.7971,0.79695,0.79695,22000000.0
2008-06-09 14:44:00,0.79695,0.79695,0.79675,0.79675,31100000.0
2008-06-09 14:45:00,0.79675,0.7968,0.7965,0.79655,40200000.0
2008-06-09 14:46:00,0.79655,0.7967,0.79655,0.7966,53000000.0
2008-06-09 14:47:00,0.7966,0.79665,0.79625,0.79625,44100000.0
2008-06-09 14:48:00,0.7962,0.7963,0.79605,0.7961,49600000.0
2008-06-09 14:49:00,0.79615,0.79615,0.796,0.796,59200000.0
2008-06-09 14:50:00,0.79605,0.79605,0.7958,0.7958,44100000.0
2008-06-09 14:51:00,0.79585,0.79585,0.79565,0.7957,54600000.0
2008-06-09 14:52:00,0.79575,0.79575,0.79565,0.79575,47400000.0
2008-06-09 14:53:00,0.79575,0.7961,0.79575,0.7961,57000000.0
2008-06-09 14:54:00,0.7961,0.7961,0.7961,0.7961,24500000.0
2008-06-09 14:55:00,0.7961,0.7962,0.7961,0.79615,34800000.0
2008-06-09 14:56:00,0.7961,0.79625,0.7961,0.7962,26200000.0
2008-06-09 14:57:00,0.7962,0.7962,0.7961,0.7962,29200000.0
2008-06-09 14:58:00,0.79625,0.7963,0.7962,0.79625,27200000.0
2008-06-09 14:59:00,0.79625,0.79635,0.79625,0.79625,41500000.0
2008-06-09 15:00:00,0.79625,0.79625,0.7961,0.79615,33500000.0
2008-06-09 15:01:00,0.79615,0.7962,0.796,0.796,47100000.0
2008-06-09 15:02:00,0.796,0.79605,0.79595,0.79605,22800000.0
2008-06-09 15:03:00,0.79605,0.7962,0.796,0.79615,33600000.0
2008-06-09 15:04:00,0.79615,0.79625,0.79615,0.7962,24500000.0
2008-06-09 15:05:00,0.7962,0.7963,0.7962,0.7962,35300000.0
2008-06-09 15:06:00,0.7962,0.79625,0.79605,0.79605,45000000.0
2008-06-09 15:07:00,0.7961,0.7961,0.79595,0.796,26700000.0
2008-06-09 15:08:00,0.796,0.79605,0.796,0.796,23300000.0
2008-06-09 15:09:00,0.796,0.7961,0.796,0.7961,21100000.0
2008-06-09 15:10:00,0.79615,0.79615,0.79605,0.79615,15600000.0
2008-06-09 15:11:00,0.7961,0.7962,0.79605,0.7962,21500000.0
2008-06-09 15:12:00,0.7962,0.7963,0.7962,0.79625,20600000.0
2008-06-09 15:13:00,0.7963,0.7964,0.79625,0.7963,26700000.0
2008-06-09 15:14:00,0.7963,0.79635,0.7963,0.7963,27100000.0
2008-06-09 15:15:00,0.7963,0.79635,0.79625,0.7963,26700000.0
2008-06-09 15:16:00,0.7963,0.7965,0.7963,0.79645,34900000.0
2008-06-09 15:17:00,0.79645,0.7965,0.79635,0.79635,30400000.0
2008-06-09 15:18:00,0.79635,0.79635,0.7961,0.7961,31800000.0
2008-06-09 15:19:00,0.7961,0.79615,0.79595,0.796,45500000.0
2008-06-09 15:20:00,0.79605,0.79605,0.79555,0.79555,58400000.0
2008-06-09 15:21:00,0.7956,0.79565,0.7955,0.7956,46400000.0
2008-06-09 15:22:00,0.79555,0.7956,0.79525,0.79535,57500000.0
2008-06-09 15:23:00,0.79535,0.79545,0.7949,0.79505,64500000.0
2008-06-09 15:24:00,0.79505,0.7952,0.795,0.7952,50000000.0
2008-06-09 15:25:00,0.7952,0.7954,0.7952,0.7954,36300000.0
2008-06-09 15:26:00,0.79545,0.79555,0.7954,0.79545,35700000.0
2008-06-09 15:27:00,0.79545,0.79555,0.7954,0.79545,34300000.0
2008-06-09 15:28:00,0.79545,0.7958,0.7954,0.7957,46000000.0
2008-06-09 15:29:00,0.7957,0.7958,0.7957,0.7958,40300000.0
2008-06-09 15:30:00,0.7958,0.7958,0.79535,0.79535,69900000.0
2008-06-09 15:31:00,0.79535,0.7954,0.7952,0.79525,59800000.0
2008-06-09 15:32:00,0.79525,0.7954,0.7952,0.7954,28600000.0
2008-06-09 15:33:00,0.7954,0.79545,0.7954,0.79545,30400000.0
2008-06-09 15:34:00,0.79545,0.79545,0.7954,0.7954,32500000.0
2008-06-09 15:35:00,0.7954,0.79545,0.7952,0.79525,60600000.0
2008-06-09 15:36:00,0.79525,0.7953,0.795,0.795,43200000.0
2008-06-09 15:37:00,0.795,0.79535,0.795,0.7953,56600000.0
2008-06-09 15:38:00,0.79535,0.7956,0.7953,0.79555,55900000.0
2008-06-09 15:39:00,0.7956,0.79565,0.79545,0.79555,49800000.0
2008-06-09 15:40:00,0.79555,0.7956,0.79515,0.7952,54900000.0
2008-06-09 15:41:00,0.7952,0.7952,0.7951,0.7951,53100000.0
2008-06-09 15:42:00,0.7951,0.7951,0.79475,0.7949,61700000.0
2008-06-09 15:43:00,0.7949,0.7949,0.7947,0.7948,37600000.0
2008-06-09 15:44:00,0.79475,0.79475,0.79405,0.79415,63600000.0
2008-06-09 15:45:00,0.7941,0.7943,0.7941,0.7942,39600000.0
2008-06-09 15:46:00,0.7942,0.7943,0.7941,0.79415,51600000.0
2008-06-09 15:47:00,0.79415,0.79465,0.79415,0.79455,66900000.0
2008-06-09 15:48:00,0.79455,0.7947,0.79455,0.7947,60800000.0
2008-06-09 15:49:00,0.7947,0.7948,0.7946,0.7947,58800000.0
2008-06-09 15:50:00,0.7947,0.79475,0.79465,0.7947,48800000.0
2008-06-09 15:51:00,0.79465,0.7948,0.7946,0.7948,41400000.0
2008-06-09 15:52:00,0.7948,0.7948,0.79445,0.79445,43400000.0
2008-06-09 15:53:00,0.7945,0.7945,0.7942,0.79425,40900000.0
2008-06-09 15:54:00,0.79425,0.7943,0.7941,0.7941,39800000.0
2008-06-09 15:55:00,0.7941,0.7943,0.7941,0.7942,46700000.0
2008-06-09 15:56:00,0.7942,0.7943,0.7941,0.7943,40200000.0
2008-06-09 15:57:00,0.7943,0.7945,0.7943,0.7945,50800000.0
2008-06-09 15:58:00,0.7945,0.79455,0.7941,0.79455,51000000.0
2008-06-09 15:59:00,0.79455,0.79465,0.79435,0.79455,28200000.0
2008-06-09 16:00:00,0.7945,0.7947,0.79335,0.7934,47300000.0
2008-06-09 16:01:00,0.7934,0.7938,0.7934,0.7937,36200000.0
2008-06-09 16:02:00,0.7937,0.79405,0.7937,0.7939,78000000.0
2008-06-09 16:03:00,0.7939,0.79395,0.7938,0.7939,57600000.0
2008-06-09 16:04:00,0.79385,0.7942,0.79385,0.794,34900000.0
2008-06-09 16:05:00,0.794,0.794,0.7938,0.7939,10700000.0
2008-06-09 16:06:00,0.7939,0.7943,0.7939,0.79425,14900000.0
2008-06-09 16:07:00,0.7943,0.7943,0.794,0.7942,26700000.0
2008-06-09 16:08:00,0.7942,0.79425,0.79415,0.79425,9600000.0
2008-06-09 16:09:00,0.79425,0.79445,0.79425,0.79445,16200000.0
2008-06-09 16:10:00,0.79445,0.7945,0.7944,0.7944,34400000.0
2008-06-09 16:11:00,0.7944,0.79445,0.79425,0.7943,39900000.0
2008-06-09 16:12:00,0.7943,0.7943,0.79415,0.79425,18100000.0
2008-06-09 16:13:00,0.79425,0.7944,0.79425,0.7943,20200000.0
2008-06-09 16:14:00,0.7943,0.7943,0.7942,0.7943,52000000.0
2008-06-09 16:15:00,0.7943,0.7943,0.7939,0.79395,29300000.0
2008-06-09 16:16:00,0.7939,0.7939,0.7937,0.7938,44500000.0
2008-06-09 16:17:00,0.7938,0.79385,0.7936,0.7936,48000000.0
2008-06-09 16:18:00,0.7936,0.79365,0.7935,0.7935,52400000.0
2008-06-09 16:19:00,0.79355,0.7939,0.7935,0.7938,38800000.0
2008-06-09 16:20:00,0.79375,0.7938,0.7937,0.79375,32700000.0
2008-06-09 16:21:00,0.7938,0.794,0.7938,0.794,39100000.0
2008-06-09 16:22:00,0.794,0.794,0.79385,0.7939,32800000.0
2008-06-09 16:23:00,0.7939,0.79425,0.79385,0.7942,62900000.0
2008-06-09 16:24:00,0.7942,0.7943,0.79415,0.79425,45600000.0
2008-06-09 16:25:00,0.7942,0.79435,0.79415,0.79435,44900000.0
2008-06-09 16:26:00,0.79435,0.79435,0.7942,0.7943,31600000.0
2008-06-09 16:27:00,0.7943,0.79435,0.79425,0.79425,30600000.0
2008-06-09 16:28:00,0.79425,0.79435,0.79425,0.79435,28600000.0
2008-06-09 16:29:00,0.79435,0.795,0.79435,0.795,62500000.0
2008-06-09 16:30:00,0.795,0.79525,0.79495,0.7952,74300000.0
2008-06-09 16:31:00,0.7952,0.7954,0.7952,0.79525,50900000.0
2008-06-09 16:32:00,0.79525,0.79555,0.7952,0.7955,60100000.0
2008-06-09 16:33:00,0.7955,0.7958,0.7955,0.7958,53000000.0
2008-06-09 16:34:00,0.7958,0.79595,0.7958,0.7958,38800000.0
2008-06-09 16:35:00,0.7958,0.7958,0.7957,0.7957,38400000.0
2008-06-09 16:36:00,0.7957,0.7959,0.7956,0.7959,41400000.0
2008-06-09 16:37:00,0.7959,0.79625,0.7959,0.79615,64900000.0
2008-06-09 16:38:00,0.79615,0.7962,0.7959,0.79595,47000000.0
2008-06-09 16:39:00,0.79595,0.796,0.79585,0.7959,24900000.0
2008-06-09 16:40:00,0.7959,0.79615,0.79585,0.79605,42700000.0
2008-06-09 16:41:00,0.79605,0.79615,0.79605,0.7961,33500000.0
2008-06-09 16:42:00,0.7961,0.79615,0.7959,0.796,65400000.0
2008-06-09 16:43:00,0.796,0.79615,0.79595,0.79615,42300000.0
2008-06-09 16:44:00,0.79615,0.79615,0.7961,0.7961,33900000.0
2008-06-09 16:45:00,0.7961,0.79645,0.7961,0.7963,60000000.0
2008-06-09 16:46:00,0.7963,0.7965,0.7963,0.7964,43600000.0
2008-06-09 16:47:00,0.7964,0.7965,0.7964,0.79645,20500000.0
2008-06-09 16:48:00,0.79645,0.7966,0.79645,0.79655,48200000.0
2008-06-09 16:49:00,0.7966,0.79665,0.79645,0.7965,48700000.0
2008-06-09 16:50:00,0.7965,0.7965,0.7963,0.7963,39000000.0
2008-06-09 16:51:00,0.79635,0.79635,0.79615,0.79625,41700000.0
2008-06-09 16:52:00,0.79625,0.7963,0.79615,0.7963,41200000.0
2008-06-09 16:53:00,0.7963,0.7963,0.79615,0.79615,30200000.0
2008-06-09 16:54:00,0.79615,0.79615,0.79585,0.7959,41800000.0
2008-06-09 16:55:00,0.7959,0.7959,0.79585,0.79585,36100000.0
2008-06-09 16:56:00,0.79585,0.7959,0.7958,0.7958,29500000.0
2008-06-09 16:57:00,0.7958,0.7958,0.7957,0.79575,23000000.0
2008-06-09 16:58:00,0.79575,0.79575,0.7957,0.7957,22600000.0
2008-06-09 16:59:00,0.7957,0.79575,0.7956,0.7957,40400000.0
2008-06-09 17:00:00,0.7957,0.7959,0.7957,0.7958,47800000.0
2008-06-09 17:01:00,0.7958,0.7958,0.79575,0.7958,20800000.0
2008-06-09 17:02:00,0.7958,0.7961,0.7958,0.79595,43400000.0
2008-06-09 17:03:00,0.79595,0.79595,0.79585,0.79585,47400000.0
2008-06-09 17:04:00,0.79585,0.7959,0.79585,0.79585,19000000.0
2008-06-09 17:05:00,0.7959,0.7959,0.79585,0.79585,36600000.0
2008-06-09 17:06:00,0.79585,0.7959,0.79565,0.7957,33100000.0
2008-06-09 17:07:00,0.79565,0.7957,0.79555,0.79555,32700000.0
2008-06-09 17:08:00,0.7956,0.7957,0.79555,0.79565,28400000.0
2008-06-09 17:09:00,0.79565,0.79565,0.79555,0.7956,21000000.0
2008-06-09 17:10:00,0.7956,0.7956,0.7954,0.7954,20500000.0
2008-06-09 17:11:00,0.7954,0.79545,0.79535,0.7954,22800000.0
2008-06-09 17:12:00,0.7954,0.7954,0.7953,0.79535,24400000.0
2008-06-09 17:13:00,0.79535,0.7954,0.7953,0.79535,28800000.0
2008-06-09 17:14:00,0.79535,0.7954,0.7953,0.7954,12300000.0
2008-06-09 17:15:00,0.79535,0.7954,0.7953,0.79535,28200000.0
2008-06-09 17:16:00,0.7954,0.79555,0.79535,0.79555,36200000.0
2008-06-09 17:17:00,0.79555,0.79555,0.79535,0.79535,44800000.0
2008-06-09 17:18:00,0.79535,0.7955,0.79535,0.79545,32500000.0
2008-06-09 17:19:00,0.79545,0.79555,0.79545,0.7955,17300000.0
2008-06-09 17:20:00,0.7955,0.7955,0.7954,0.7955,32000000.0
2008-06-09 17:21:00,0.7955,0.7955,0.79545,0.79545,13600000.0
2008-06-09 17:22:00,0.7954,0.79545,0.79535,0.79535,19600000.0
2008-06-09 17:23:00,0.7953,0.79535,0.795,0.79505,33300000.0
2008-06-09 17:24:00,0.79505,0.79505,0.79495,0.79495,19400000.0
2008-06-09 17:25:00,0.79495,0.79495,0.79485,0.7949,20200000.0
2008-06-09 17:26:00,0.79485,0.79495,0.79485,0.7949,38500000.0
2008-06-09 17:27:00,0.79495,0.79505,0.79485,0.7949,45200000.0
2008-06-09 17:28:00,0.7949,0.795,0.79485,0.795,42500000.0
2008-06-09 17:29:00,0.79505,0.7952,0.795,0.79515,34700000.0
2008-06-09 17:30:00,0.7951,0.7952,0.79505,0.7952,50900000.0
2008-06-09 17:31:00,0.7952,0.79525,0.79515,0.79525,32300000.0
2008-06-09 17:32:00,0.79525,0.79525,0.795,0.7952,49400000.0
2008-06-09 17:33:00,0.79525,0.79525,0.7951,0.7951,48800000.0
2008-06-09 17:34:00,0.7951,0.7951,0.7949,0.79505,49600000.0
2008-06-09 17:35:00,0.795,0.79505,0.79485,0.79505,45000000.0
2008-06-09 17:36:00,0.79505,0.7952,0.79505,0.7951,42800000.0
2008-06-09 17:37:00,0.7951,0.7951,0.795,0.79505,26900000.0
2008-06-09 17:38:00,0.79505,0.7952,0.795,0.7952,37300000.0
2008-06-09 17:39:00,0.79525,0.79535,0.79525,0.7953,35400000.0
2008-06-09 17:40:00,0.79525,0.7953,0.7952,0.79525,25400000.0
2008-06-09 17:41:00,0.79525,0.79555,0.7952,0.79555,58400000.0
2008-06-09 17:42:00,0.7955,0.7956,0.7954,0.79545,29100000.0
2008-06-09 17:43:00,0.79545,0.79565,0.7954,0.7956,25700000.0
2008-06-09 17:44:00,0.7956,0.79565,0.79545,0.7956,33200000.0
2008-06-09 17:45:00,0.7956,0.7956,0.7954,0.7955,32000000.0
2008-06-09 17:46:00,0.7955,0.79565,0.79545,0.79565,29400000.0
2008-06-09 17:47:00,0.79565,0.79565,0.7955,0.79565,34200000.0
2008-06-09 17:48:00,0.7957,0.79575,0.7957,0.7957,17100000.0
2008-06-09 17:49:00,0.79575,0.79575,0.79555,0.79555,24700000.0
2008-06-09 17:50:00,0.79555,0.79565,0.79555,0.79565,23500000.0
2008-06-09 17:51:00,0.79565,0.7957,0.7956,0.7956,16000000.0
2008-06-09 17:52:00,0.7956,0.79575,0.7956,0.7957,34800000.0
2008-06-09 17:53:00,0.7957,0.7958,0.7957,0.7958,18600000.0
2008-06-09 17:54:00,0.7958,0.7959,0.7958,0.7959,33900000.0
2008-06-09 17:55:00,0.7959,0.796,0.7959,0.796,18600000.0
2008-06-09 17:56:00,0.796,0.796,0.79585,0.79585,19500000.0
2008-06-09 17:57:00,0.79585,0.79585,0.7958,0.7958,21000000.0
2008-06-09 17:58:00,0.79575,0.79585,0.7957,0.7958,33000000.0
2008-06-09 17:59:00,0.7958,0.7958,0.7955,0.79555,46900000.0
2008-06-09 18:00:00,0.79555,0.7956,0.7955,0.7956,35200000.0
2008-06-09 18:01:00,0.79555,0.7957,0.79555,0.7957,24000000.0
2008-06-09 18:02:00,0.7957,0.79585,0.79565,0.79585,26800000.0
2008-06-09 18:03:00,0.79585,0.7959,0.79575,0.79585,22600000.0
2008-06-09 18:04:00,0.79585,0.79585,0.7958,0.7958,15100000.0
2008-06-09 18:05:00,0.7958,0.7958,0.7956,0.79565,28600000.0
2008-06-09 18:06:00,0.79565,0.79565,0.79555,0.7956,12500000.0
2008-06-09 18:07:00,0.7956,0.79565,0.7956,0.7956,54800000.0
2008-06-09 18:08:00,0.7956,0.79565,0.79555,0.79565,52800000.0
2008-06-09 18:09:00,0.79565,0.7957,0.79565,0.7957,59800000.0
2008-06-09 18:10:00,0.79565,0.7958,0.79565,0.7958,53000000.0
2008-06-09 18:11:00,0.7958,0.79585,0.7958,0.7958,53000000.0
2008-06-09 18:12:00,0.7958,0.79585,0.79575,0.7958,30000000.0
2008-06-09 18:13:00,0.7958,0.7958,0.79565,0.7958,52400000.0
2008-06-09 18:14:00,0.7958,0.79585,0.79575,0.7958,29000000.0
2008-06-09 18:15:00,0.7958,0.79585,0.7958,0.7958,21600000.0
2008-06-09 18:16:00,0.7958,0.7958,0.79575,0.7958,27200000.0
2008-06-09 18:17:00,0.7958,0.79585,0.7958,0.79585,24400000.0
2008-06-09 18:18:00,0.79585,0.79595,0.79585,0.7959,34400000.0
2008-06-09 18:19:00,0.7959,0.7959,0.79585,0.7959,7600000.0
2008-06-09 18:20:00,0.79585,0.79585,0.79575,0.79575,23800000.0
2008-06-09 18:21:00,0.79575,0.7958,0.79575,0.79575,31200000.0
2008-06-09 18:22:00,0.79575,0.79575,0.79555,0.79555,40200000.0
2008-06-09 18:23:00,0.7956,0.79565,0.79555,0.7956,41800000.0
2008-06-09 18:24:00,0.7956,0.79595,0.7956,0.79595,50800000.0
2008-06-09 18:25:00,0.79595,0.7963,0.79595,0.7963,69400000.0
2008-06-09 18:26:00,0.7963,0.7963,0.79605,0.79605,43800000.0
2008-06-09 18:27:00,0.79605,0.79605,0.796,0.796,31600000.0
2008-06-09 18:28:00,0.79605,0.79615,0.79595,0.79595,54800000.0
2008-06-09 18:29:00,0.796,0.796,0.79585,0.79585,15800000.0
2008-06-09 18:30:00,0.7958,0.79585,0.7957,0.79575,26700000.0
2008-06-09 18:31:00,0.79575,0.7958,0.79565,0.79575,27200000.0
2008-06-09 18:32:00,0.79575,0.7958,0.7956,0.79565,32500000.0
2008-06-09 18:33:00,0.79565,0.7957,0.79565,0.7957,19600000.0
2008-06-09 18:34:00,0.79565,0.7957,0.79555,0.79555,14600000.0
2008-06-09 18:35:00,0.79555,0.7956,0.7955,0.7955,15000000.0
2008-06-09 18:36:00,0.7955,0.7955,0.7951,0.7952,52400000.0
2008-06-09 18:37:00,0.7952,0.79545,0.7952,0.7952,53900000.0
2008-06-09 18:38:00,0.7952,0.79525,0.79475,0.7948,80500000.0
2008-06-09 18:39:00,0.79475,0.7948,0.79455,0.7947,59400000.0
2008-06-09 18:40:00,0.7947,0.79485,0.79465,0.79485,35300000.0
2008-06-09 18:41:00,0.79485,0.79485,0.7947,0.79475,37800000.0
2008-06-09 18:42:00,0.79475,0.7948,0.7947,0.79475,20700000.0
2008-06-09 18:43:00,0.79475,0.7949,0.7947,0.7948,29000000.0
2008-06-09 18:44:00,0.7948,0.7949,0.79475,0.7948,53400000.0
2008-06-09 18:45:00,0.7948,0.7948,0.79475,0.7948,37600000.0
2008-06-09 18:46:00,0.7948,0.79505,0.79475,0.79495,49900000.0
2008-06-09 18:47:00,0.795,0.79515,0.79495,0.79515,41800000.0
2008-06-09 18:48:00,0.79515,0.79515,0.79495,0.795,54100000.0
2008-06-09 18:49:00,0.795,0.79505,0.79495,0.79505,22600000.0
2008-06-09 18:50:00,0.795,0.795,0.7949,0.7949,21700000.0
2008-06-09 18:51:00,0.7949,0.79495,0.7947,0.7947,53500000.0
2008-06-09 18:52:00,0.79475,0.79475,0.7945,0.79455,63600000.0
2008-06-09 18:53:00,0.79455,0.79465,0.79435,0.79435,70000000.0
2008-06-09 18:54:00,0.79435,0.79435,0.79405,0.7943,69400000.0
2008-06-09 18:55:00,0.7943,0.79435,0.794,0.7941,72000000.0
2008-06-09 18:56:00,0.7941,0.7942,0.794,0.794,31900000.0
2008-06-09 18:57:00,0.79405,0.79415,0.794,0.7941,61300000.0
2008-06-09 18:58:00,0.7941,0.79425,0.79405,0.7942,50900000.0
2008-06-09 18:59:00,0.7942,0.79435,0.79415,0.79435,39000000.0
2008-06-09 19:00:00,0.7944,0.79445,0.79435,0.79445,43700000.0
2008-06-09 19:01:00,0.79445,0.79445,0.7935,0.7938,88100000.0
2008-06-09 19:02:00,0.79375,0.7938,0.793,0.79305,87900000.0
2008-06-09 19:03:00,0.793,0.7932,0.7928,0.7929,51300000.0
2008-06-09 19:04:00,0.7929,0.79305,0.79275,0.79275,59800000.0
2008-06-09 19:05:00,0.79275,0.7931,0.79275,0.7931,53200000.0
2008-06-09 19:06:00,0.7931,0.79315,0.793,0.79315,37200000.0
2008-06-09 19:07:00,0.79315,0.79335,0.7931,0.7933,42400000.0
2008-06-09 19:08:00,0.7933,0.79335,0.7932,0.79325,56800000.0
2008-06-09 19:09:00,0.79325,0.7934,0.79325,0.7934,60200000.0
2008-06-09 19:10:00,0.7934,0.79345,0.79335,0.7934,54600000.0
2008-06-09 19:11:00,0.7934,0.7935,0.79325,0.79335,79800000.0
2008-06-09 19:12:00,0.7933,0.79335,0.79275,0.7929,68500000.0
2008-06-09 19:13:00,0.7929,0.7929,0.7924,0.7924,90700000.0
2008-06-09 19:14:00,0.7924,0.79265,0.7924,0.79265,34500000.0
2008-06-09 19:15:00,0.79265,0.7929,0.79255,0.7928,79900000.0
2008-06-09 19:16:00,0.7928,0.79285,0.79265,0.79275,54500000.0
2008-06-09 19:17:00,0.79275,0.79305,0.79275,0.79305,43200000.0
2008-06-09 19:18:00,0.79305,0.79325,0.793,0.79315,55200000.0
2008-06-09 19:19:00,0.79315,0.79325,0.79295,0.793,64100000.0
2008-06-09 19:20:00,0.79305,0.79305,0.79265,0.79265,78000000.0
2008-06-09 19:21:00,0.7927,0.7927,0.7925,0.7926,41800000.0
2008-06-09 19:22:00,0.7926,0.7928,0.79255,0.7928,39500000.0
2008-06-09 19:23:00,0.7928,0.793,0.7928,0.7929,40500000.0
2008-06-09 19:24:00,0.7929,0.793,0.79285,0.79285,58300000.0
2008-06-09 19:25:00,0.7929,0.79295,0.79275,0.79275,47800000.0
2008-06-09 19:26:00,0.7927,0.7928,0.7927,0.79275,49900000.0
2008-06-09 19:27:00,0.7928,0.7929,0.7927,0.7929,33000000.0
2008-06-09 19:28:00,0.7929,0.79305,0.7929,0.793,46700000.0
2008-06-09 19:29:00,0.793,0.793,0.79295,0.793,26200000.0
2008-06-09 19:30:00,0.793,0.793,0.7929,0.793,60700000.0
2008-06-09 19:31:00,0.793,0.793,0.7929,0.79295,22900000.0
2008-06-09 19:32:00,0.79295,0.793,0.7929,0.79295,17600000.0
2008-06-09 19:33:00,0.7929,0.79295,0.7929,0.79295,17200000.0
2008-06-09 19:34:00,0.793,0.79305,0.79295,0.793,31100000.0
2008-06-09 19:35:00,0.79295,0.793,0.79295,0.793,10700000.0
2008-06-09 19:36:00,0.793,0.793,0.7929,0.7929,16200000.0
2008-06-09 19:37:00,0.7929,0.7931,0.7929,0.79305,23000000.0
2008-06-09 19:38:00,0.79305,0.79315,0.79305,0.7931,32700000.0
2008-06-09 19:39:00,0.79315,0.79325,0.7931,0.79315,71800000.0
2008-06-09 19:40:00,0.7931,0.79325,0.7931,0.7931,56900000.0
2008-06-09 19:41:00,0.7931,0.7935,0.79305,0.7935,64700000.0
2008-06-09 19:42:00,0.7935,0.7935,0.79325,0.7934,45900000.0
2008-06-09 19:43:00,0.7934,0.7935,0.79325,0.79325,26500000.0
2008-06-09 19:44:00,0.79325,0.79335,0.7932,0.79335,33000000.0
2008-06-09 19:45:00,0.79335,0.7934,0.7933,0.7933,30600000.0
2008-06-09 19:46:00,0.7933,0.7934,0.7932,0.79325,34400000.0
2008-06-09 19:47:00,0.7932,0.79335,0.7932,0.79335,34000000.0
2008-06-09 19:48:00,0.79335,0.79345,0.7933,0.7934,54400000.0
2008-06-09 19:49:00,0.7934,0.7935,0.79335,0.7934,39000000.0
2008-06-09 19:50:00,0.7934,0.7935,0.7934,0.79345,34000000.0
2008-06-09 19:51:00,0.7935,0.79355,0.79345,0.79355,18900000.0
2008-06-09 19:52:00,0.79355,0.79355,0.79345,0.7935,51100000.0
2008-06-09 19:53:00,0.79355,0.7936,0.7935,0.79355,40100000.0
2008-06-09 19:54:00,0.7935,0.79355,0.79335,0.79335,42100000.0
2008-06-09 19:55:00,0.7934,0.7934,0.7933,0.79335,27600000.0
2008-06-09 19:56:00,0.79335,0.79335,0.79325,0.79325,17600000.0
2008-06-09 19:57:00,0.79325,0.79335,0.79325,0.79325,35000000.0
2008-06-09 19:58:00,0.7933,0.79335,0.79325,0.7933,46500000.0
2008-06-09 19:59:00,0.7933,0.7933,0.7932,0.7932,19300000.0
2008-06-09 20:00:00,0.79325,0.7934,0.7932,0.79335,21500000.0
2008-06-09 20:01:00,0.79335,0.7935,0.7933,0.7933,41600000.0
2008-06-09 20:02:00,0.7933,0.79355,0.79325,0.79355,73800000.0
2008-06-09 20:03:00,0.7935,0.7936,0.7935,0.7936,24100000.0
2008-06-09 20:04:00,0.7936,0.79365,0.7936,0.7936,32600000.0
2008-06-09 20:05:00,0.7936,0.79365,0.79355,0.7936,37600000.0
2008-06-09 20:06:00,0.79365,0.79385,0.79355,0.79385,66600000.0
2008-06-09 20:07:00,0.79385,0.79395,0.7938,0.79395,25900000.0
2008-06-09 20:08:00,0.79395,0.79405,0.7939,0.7939,31900000.0
2008-06-09 20:09:00,0.7939,0.794,0.7939,0.794,23400000.0
2008-06-09 20:10:00,0.794,0.7942,0.794,0.79405,57200000.0
2008-06-09 20:11:00,0.79405,0.79405,0.7937,0.7937,67700000.0
2008-06-09 20:12:00,0.7937,0.7937,0.79345,0.79345,43300000.0
2008-06-09 20:13:00,0.79345,0.7935,0.79335,0.7934,32000000.0
2008-06-09 20:14:00,0.79345,0.79345,0.79335,0.7934,23800000.0
2008-06-09 20:15:00,0.7934,0.7934,0.79335,0.79335,23800000.0
2008-06-09 20:16:00,0.79335,0.79335,0.79325,0.79335,42700000.0
2008-06-09 20:17:00,0.7934,0.79345,0.7931,0.79315,48500000.0
2008-06-09 20:18:00,0.79315,0.79335,0.7931,0.7933,19000000.0
2008-06-09 20:19:00,0.7933,0.79335,0.7929,0.7929,42100000.0
2008-06-09 20:20:00,0.7929,0.7931,0.7929,0.79305,66000000.0
2008-06-09 20:21:00,0.79305,0.79305,0.7929,0.793,51400000.0
2008-06-09 20:22:00,0.793,0.793,0.7929,0.7929,55800000.0
2008-06-09 20:23:00,0.7929,0.7931,0.7928,0.79305,38200000.0
2008-06-09 20:24:00,0.793,0.793,0.7927,0.7928,56100000.0
2008-06-09 20:25:00,0.7928,0.79285,0.7927,0.7927,16800000.0
2008-06-09 20:26:00,0.7927,0.7928,0.7927,0.7927,38200000.0
2008-06-09 20:27:00,0.7927,0.79275,0.7926,0.7927,19800000.0
2008-06-09 20:28:00,0.79265,0.79265,0.79255,0.79255,11100000.0
2008-06-09 20:29:00,0.7926,0.7927,0.7926,0.7927,13100000.0
2008-06-09 20:30:00,0.7927,0.79295,0.7927,0.79285,28100000.0
2008-06-09 20:31:00,0.79285,0.7929,0.7928,0.7928,21700000.0
2008-06-09 20:32:00,0.79285,0.79285,0.79275,0.7928,9500000.0
2008-06-09 20:33:00,0.7928,0.7928,0.7927,0.7928,16500000.0
2008-06-09 20:34:00,0.7928,0.79285,0.7928,0.7928,5300000.0
2008-06-09 20:35:00,0.7928,0.79295,0.7928,0.7929,38600000.0
2008-06-09 20:36:00,0.7929,0.7929,0.79275,0.79285,32400000.0
2008-06-09 20:37:00,0.7928,0.79285,0.79265,0.79265,22800000.0
2008-06-09 20:38:00,0.79265,0.7927,0.79255,0.7926,32800000.0
2008-06-09 20:39:00,0.7926,0.7926,0.79255,0.79255,35500000.0
2008-06-09 20:40:00,0.7926,0.7927,0.79255,0.7927,19300000.0
2008-06-09 20:41:00,0.7927,0.7927,0.7922,0.79225,29800000.0
2008-06-09 20:42:00,0.79225,0.7925,0.79225,0.7925,38500000.0
2008-06-09 20:43:00,0.7925,0.79255,0.7925,0.79255,21200000.0
2008-06-09 20:44:00,0.79255,0.79275,0.79255,0.79275,28700000.0
2008-06-09 20:45:00,0.79275,0.79275,0.79265,0.7927,16300000.0
2008-06-09 20:46:00,0.79265,0.7927,0.7926,0.7926,22800000.0
2008-06-09 20:47:00,0.79245,0.79265,0.79235,0.79255,42500000.0
2008-06-09 20:48:00,0.7926,0.7926,0.7925,0.7925,20000000.0
2008-06-09 20:49:00,0.79255,0.7926,0.79255,0.79255,4200000.0
2008-06-09 20:50:00,0.79255,0.79255,0.7925,0.79255,12300000.0
2008-06-09 20:51:00,0.7925,0.79255,0.7925,0.79255,7800000.0
2008-06-09 20:52:00,0.79255,0.79255,0.7925,0.7925,9800000.0
2008-06-09 20:53:00,0.79255,0.7926,0.7925,0.7926,11300000.0
2008-06-09 20:54:00,0.7926,0.7927,0.7926,0.7927,13000000.0
2008-06-09 20:55:00,0.7927,0.7927,0.79265,0.79265,17100000.0
2008-06-09 20:56:00,0.79265,0.7927,0.79255,0.79255,15600000.0
2008-06-09 20:57:00,0.79255,0.79255,0.7925,0.79255,21800000.0
2008-06-09 20:58:00,0.79255,0.7926,0.7924,0.79245,29500000.0
2008-06-09 20:59:00,0.7924,0.79255,0.7924,0.7925,45600000.0
2008-06-09 21:00:00,0.7925,0.7926,0.7925,0.7925,19200000.0
2008-06-09 21:01:00,0.79255,0.79255,0.7925,0.7925,21400000.0
2008-06-09 21:02:00,0.7925,0.7926,0.79245,0.7926,7800000.0
2008-06-09 21:03:00,0.79255,0.7926,0.79255,0.79255,4900000.0
2008-06-09 21:04:00,0.79255,0.7926,0.79255,0.7926,4400000.0
2008-06-09 21:05:00,0.79265,0.7927,0.7925,0.79255,18700000.0
2008-06-09 21:06:00,0.7926,0.7926,0.79235,0.79235,11300000.0
2008-06-09 21:07:00,0.79235,0.7924,0.79235,0.7924,14500000.0
2008-06-09 21:08:00,0.7924,0.7924,0.79235,0.79235,7900000.0
2008-06-09 21:09:00,0.7924,0.7925,0.7924,0.79245,10600000.0
2008-06-09 21:10:00,0.7925,0.7925,0.7924,0.79245,12500000.0
2008-06-09 21:11:00,0.79245,0.79245,0.79235,0.79235,6400000.0
2008-06-09 21:12:00,0.79235,0.79235,0.79225,0.7923,13300000.0
2008-06-09 21:13:00,0.7923,0.7924,0.7923,0.79235,11100000.0
2008-06-09 21:14:00,0.79235,0.7924,0.79235,0.79235,3500000.0
2008-06-09 21:15:00,0.7924,0.79245,0.7923,0.7924,17800000.0
2008-06-09 21:16:00,0.7924,0.7924,0.79235,0.7924,10000000.0
2008-06-09 21:17:00,0.7924,0.7926,0.7924,0.79255,23000000.0
2008-06-09 21:18:00,0.7926,0.7926,0.7925,0.79255,12700000.0
2008-06-09 21:19:00,0.7926,0.7926,0.7925,0.7926,23400000.0
2008-06-09 21:20:00,0.79255,0.79265,0.7924,0.7925,32100000.0
2008-06-09 21:21:00,0.79255,0.7926,0.7924,0.79245,36800000.0
2008-06-09 21:22:00,0.7925,0.79265,0.7924,0.7925,41700000.0
2008-06-09 21:23:00,0.7925,0.79255,0.7924,0.79245,22200000.0
2008-06-09 21:24:00,0.79245,0.7925,0.7924,0.7925,13000000.0
2008-06-09 21:25:00,0.7925,0.7925,0.7925,0.7925,1400000.0
2008-06-09 21:26:00,0.79245,0.7926,0.79245,0.79255,13300000.0
2008-06-09 21:27:00,0.7925,0.7926,0.79245,0.7926,22300000.0
2008-06-09 21:28:00,0.7926,0.7926,0.7925,0.7925,19000000.0
2008-06-09 21:29:00,0.7925,0.7925,0.7923,0.7924,17100000.0
2008-06-09 21:30:00,0.7924,0.79245,0.79205,0.79205,22500000.0
2008-06-09 21:31:00,0.792,0.7921,0.79185,0.79205,32900000.0
2008-06-09 21:32:00,0.79205,0.7921,0.7918,0.79185,28300000.0
2008-06-09 21:33:00,0.79185,0.79185,0.79175,0.7918,26400000.0
2008-06-09 21:34:00,0.7918,0.79195,0.79175,0.7919,29800000.0
2008-06-09 21:35:00,0.79195,0.792,0.7918,0.7919,24000000.0
2008-06-09 21:36:00,0.7919,0.792,0.79185,0.7919,16800000.0
2008-06-09 21:37:00,0.7919,0.79195,0.7919,0.7919,12600000.0
2008-06-09 21:38:00,0.79195,0.79195,0.7918,0.7918,33000000.0
2008-06-09 21:39:00,0.79185,0.7919,0.7918,0.7918,18300000.0
2008-06-09 21:40:00,0.7918,0.7918,0.7918,0.7918,1600000.0
2008-06-09 21:41:00,0.79185,0.79185,0.79175,0.79175,15700000.0
2008-06-09 21:42:00,0.79175,0.7919,0.7916,0.7917,28100000.0
2008-06-09 21:43:00,0.79175,0.7919,0.79175,0.7918,11000000.0
2008-06-09 21:44:00,0.7918,0.7919,0.79175,0.79185,16600000.0
2008-06-09 21:45:00,0.7918,0.7919,0.7918,0.7919,9500000.0
2008-06-09 21:46:00,0.7919,0.7919,0.7918,0.7918,7900000.0
2008-06-09 21:47:00,0.79185,0.7919,0.7917,0.7917,22500000.0
2008-06-09 21:48:00,0.7917,0.7919,0.7917,0.7919,17900000.0
2008-06-09 21:49:00,0.7919,0.792,0.7919,0.79195,34100000.0
2008-06-09 21:50:00,0.7919,0.79195,0.7919,0.79195,11300000.0
2008-06-09 21:51:00,0.7919,0.79195,0.7919,0.79195,7700000.0
2008-06-09 21:52:00,0.79195,0.79195,0.79185,0.7919,15800000.0
2008-06-09 21:53:00,0.7919,0.79195,0.7919,0.7919,16400000.0
2008-06-09 21:54:00,0.79195,0.79195,0.7919,0.7919,13200000.0
2008-06-09 21:55:00,0.7919,0.7919,0.7919,0.7919,14100000.0
2008-06-09 21:56:00,0.79195,0.792,0.79195,0.792,14300000.0
2008-06-09 21:57:00,0.792,0.79205,0.792,0.792,10300000.0
2008-06-09 21:58:00,0.792,0.79205,0.79185,0.7919,15500000.0
2008-06-09 21:59:00,0.7919,0.79195,0.7919,0.7919,12600000.0
2008-06-09 22:00:00,0.79185,0.79185,0.7918,0.7918,9500000.0
2008-06-09 22:01:00,0.7918,0.7918,0.7917,0.79175,27100000.0
2008-06-09 22:02:00,0.79185,0.79185,0.7918,0.7918,9100000.0
2008-06-09 22:03:00,0.7918,0.79185,0.79175,0.79185,20000000.0
2008-06-09 22:04:00,0.7918,0.7918,0.79175,0.79175,11200000.0
2008-06-09 22:05:00,0.79175,0.79185,0.79175,0.79185,7100000.0
2008-06-09 22:06:00,0.7918,0.7918,0.79175,0.7918,15400000.0
2008-06-09 22:07:00,0.7918,0.79185,0.79175,0.7918,8500000.0
2008-06-09 22:08:00,0.7918,0.7918,0.7917,0.7917,9300000.0
2008-06-09 22:09:00,0.7917,0.7917,0.79155,0.79165,23200000.0
2008-06-09 22:10:00,0.79165,0.7919,0.79165,0.7919,21200000.0
2008-06-09 22:11:00,0.79185,0.7919,0.79185,0.7919,4700000.0
2008-06-09 22:12:00,0.7919,0.7919,0.7919,0.7919,3400000.0
2008-06-09 22:13:00,0.79195,0.79195,0.79185,0.7919,7100000.0
2008-06-09 22:14:00,0.79196,0.79196,0.79172,0.79188,69000000.0
2008-06-09 22:15:00,0.79185,0.7919,0.79185,0.7919,11700000.0
2008-06-09 22:16:00,0.7919,0.79195,0.79185,0.7919,10000000.0
2008-06-09 22:17:00,0.79185,0.7919,0.79185,0.79185,9800000.0
2008-06-09 22:18:00,0.79185,0.79195,0.79185,0.79195,6400000.0
2008-06-09 22:19:00,0.7919,0.79195,0.7919,0.79195,11900000.0
2008-06-09 22:20:00,0.7919,0.7921,0.7919,0.7921,10400000.0
2008-06-09 22:21:00,0.79205,0.7921,0.792,0.79205,10200000.0
2008-06-09 22:22:00,0.79205,0.79205,0.79205,0.79205,4400000.0
2008-06-09 22:23:00,0.79205,0.7922,0.79205,0.79215,10500000.0
2008-06-09 22:24:00,0.79215,0.7922,0.79215,0.7922,9900000.0
2008-06-09 22:25:00,0.7922,0.79225,0.79215,0.7922,9900000.0
2008-06-09 22:26:00,0.7922,0.79225,0.7922,0.7922,7800000.0
2008-06-09 22:27:00,0.7922,0.7923,0.7922,0.79225,12700000.0
2008-06-09 22:28:00,0.79225,0.79225,0.7922,0.7922,5100000.0
2008-06-09 22:29:00,0.79215,0.79215,0.7921,0.7921,3200000.0
2008-06-09 22:30:00,0.7921,0.7921,0.79205,0.79205,12900000.0
2008-06-09 22:31:00,0.7921,0.7921,0.79205,0.79205,7700000.0
2008-06-09 22:32:00,0.7921,0.7921,0.79195,0.792,12400000.0
2008-06-09 22:33:00,0.792,0.79205,0.79195,0.792,19200000.0
2008-06-09 22:34:00,0.79205,0.79205,0.79195,0.792,6300000.0
2008-06-09 22:35:00,0.792,0.7921,0.792,0.79205,7700000.0
2008-06-09 22:36:00,0.79205,0.79205,0.79205,0.79205,1400000.0
2008-06-09 22:37:00,0.792,0.79205,0.79195,0.79195,11800000.0
2008-06-09 22:38:00,0.79195,0.79195,0.79195,0.79195,700000.0
2008-06-09 22:39:00,0.79195,0.79195,0.79195,0.79195,2100000.0
2008-06-09 22:40:00,0.792,0.792,0.79195,0.79195,5100000.0
2008-06-09 22:41:00,0.7919,0.7919,0.7919,0.7919,2500000.0
2008-06-09 22:42:00,0.7919,0.792,0.7919,0.79195,7100000.0
2008-06-09 22:43:00,0.79195,0.79195,0.7918,0.7919,6800000.0
2008-06-09 22:44:00,0.7919,0.7919,0.7917,0.7917,15500000.0
2008-06-09 22:45:00,0.7917,0.79175,0.7916,0.7917,24300000.0
2008-06-09 22:46:00,0.7917,0.7917,0.7917,0.7917,8700000.0
2008-06-09 22:47:00,0.7917,0.79175,0.7916,0.7917,10400000.0
2008-06-09 22:48:00,0.79175,0.7918,0.7917,0.7917,5900000.0
2008-06-09 22:49:00,0.79175,0.7918,0.7917,0.79175,8300000.0
2008-06-09 22:50:00,0.7918,0.79185,0.7918,0.7918,12900000.0
2008-06-09 22:51:00,0.79185,0.79185,0.79175,0.79175,7700000.0
2008-06-09 22:52:00,0.7918,0.79195,0.7918,0.79195,9200000.0
2008-06-09 22:53:00,0.79195,0.79205,0.79185,0.7919,13300000.0
2008-06-09 22:54:00,0.7919,0.79195,0.7919,0.7919,6100000.0
2008-06-09 22:55:00,0.7919,0.79195,0.79185,0.79195,2300000.0
2008-06-09 22:56:00,0.79195,0.7921,0.79195,0.7921,2700000.0
2008-06-09 22:57:00,0.7921,0.7921,0.79205,0.79205,1700000.0
2008-06-09 22:58:00,0.7921,0.7921,0.7921,0.7921,7500000.0
2008-06-09 22:59:00,0.7921,0.7921,0.7921,0.7921,900000.0
2008-06-09 23:00:00,0.79203,0.79203,0.79172,0.79193,17900000.0
2008-06-09 23:01:00,0.792,0.79205,0.79199,0.79199,74400000.0
2008-06-09 23:02:00,0.7921,0.7922,0.7921,0.79215,2500000.0
2008-06-09 23:03:00,0.792,0.792,0.792,0.792,9200000.0
2008-06-09 23:04:00,0.79216,0.79216,0.79188,0.79188,79700000.0
2008-06-09 23:05:00,0.792,0.7921,0.792,0.79205,31800000.0
2008-06-09 23:06:00,0.7921,0.7921,0.79205,0.7921,7400000.0
2008-06-09 23:07:00,0.7921,0.7921,0.79205,0.7921,5300000.0
2008-06-09 23:08:00,0.79205,0.7921,0.79205,0.7921,3700000.0
2008-06-09 23:09:00,0.7921,0.7924,0.7921,0.79235,24200000.0
2008-06-09 23:10:00,0.79235,0.79235,0.7922,0.7922,9700000.0
2008-06-09 23:11:00,0.7922,0.7923,0.7922,0.7923,40800000.0
2008-06-09 23:12:00,0.7922,0.7923,0.7922,0.7922,38400000.0
2008-06-09 23:13:00,0.7923,0.7923,0.7921,0.7921,22000000.0
2008-06-09 23:14:00,0.7921,0.7923,0.7921,0.7922,33800000.0
2008-06-09 23:15:00,0.7921,0.7922,0.792,0.792,21000000.0
2008-06-09 23:16:00,0.792,0.7922,0.792,0.79205,7800000.0
2008-06-09 23:17:00,0.7921,0.7922,0.79205,0.79205,12300000.0
2008-06-09 23:18:00,0.79205,0.7921,0.79205,0.7921,5400000.0
2008-06-09 23:19:00,0.7921,0.7922,0.792,0.792,29700000.0
2008-06-09 23:20:00,0.792,0.79205,0.792,0.792,35600000.0
2008-06-09 23:21:00,0.792,0.792,0.7918,0.7919,12300000.0
2008-06-09 23:22:00,0.7919,0.79195,0.7919,0.79195,18600000.0
2008-06-09 23:23:00,0.7919,0.7919,0.7919,0.7919,17700000.0
2008-06-09 23:24:00,0.792,0.792,0.7918,0.79195,8600000.0
2008-06-09 23:25:00,0.79195,0.79205,0.79195,0.79205,4100000.0
2008-06-09 23:26:00,0.792,0.792,0.792,0.792,9200000.0
2008-06-09 23:27:00,0.79215,0.7922,0.792,0.7922,7200000.0
2008-06-09 23:28:00,0.7922,0.7922,0.7919,0.79205,25500000.0
2008-06-09 23:29:00,0.79205,0.7922,0.79205,0.79215,22600000.0
2008-06-09 23:30:00,0.7921,0.7921,0.7921,0.7921,2500000.0
2008-06-09 23:31:00,0.7921,0.7921,0.7921,0.7921,1000000.0
2008-06-09 23:32:00,0.7921,0.79215,0.7921,0.79215,1000000.0
2008-06-09 23:33:00,0.79215,0.79215,0.79215,0.79215,1000000.0
2008-06-09 23:34:00,0.79215,0.79215,0.7921,0.7921,3200000.0
2008-06-09 23:35:00,0.79215,0.79215,0.79215,0.79215,1100000.0
2008-06-09 23:36:00,0.79215,0.79215,0.7921,0.79215,6000000.0
2008-06-09 23:37:00,0.79215,0.79215,0.79215,0.79215,100000.0
2008-06-09 23:38:00,0.79215,0.79215,0.79215,0.79215,1000000.0
2008-06-09 23:39:00,0.79215,0.7922,0.79215,0.7922,18000000.0
2008-06-09 23:40:00,0.7922,0.7922,0.79215,0.7922,17300000.0
2008-06-09 23:41:00,0.7922,0.7922,0.7922,0.7922,24500000.0
2008-06-09 23:42:00,0.7923,0.7923,0.7923,0.7923,900000.0
2008-06-09 23:43:00,0.7921,0.7921,0.7921,0.7921,100000.0
2008-06-09 23:44:00,0.7921,0.7922,0.79205,0.7922,2100000.0
2008-06-09 23:45:00,0.79215,0.7922,0.79215,0.7922,14300000.0
2008-06-09 23:46:00,0.79225,0.79225,0.79215,0.79215,3600000.0
2008-06-09 23:47:00,0.7921,0.7921,0.79195,0.79195,7800000.0
2008-06-09 23:48:00,0.79195,0.79205,0.79195,0.79205,1900000.0
2008-06-09 23:49:00,0.7919,0.7919,0.7919,0.7919,100000.0
2008-06-09 23:50:00,0.79214,0.79215,0.79206,0.79207,142700000.0
2008-06-09 23:51:00,0.79185,0.7921,0.79185,0.7921,5700000.0
2008-06-09 23:52:00,0.7921,0.7921,0.7919,0.7921,58200000.0
2008-06-09 23:53:00,0.7921,0.7921,0.7921,0.7921,30100000.0
2008-06-09 23:54:00,0.7921,0.79215,0.7921,0.79215,1800000.0
2008-06-09 23:55:00,0.7921,0.7921,0.7921,0.7921,12200000.0
2008-06-09 23:56:00,0.79195,0.7922,0.79195,0.7922,12300000.0
2008-06-09 23:57:00,0.7922,0.7922,0.7921,0.7922,36800000.0
2008-06-09 23:58:00,0.7922,0.7922,0.79215,0.79215,32200000.0
2008-06-09 23:59:00,0.7922,0.7922,0.7922,0.7922,27100000.0
2008-06-10 00:00:00,0.7922,0.7922,0.7922,0.7922,9900000.0
2008-06-10 00:01:00,0.7922,0.7922,0.79215,0.79215,37096000.0
2008-06-10 00:02:00,0.79225,0.79226,0.79205,0.79218,125200004.0
2008-06-10 00:03:00,0.7921,0.79215,0.7921,0.79215,14696000.0
2008-06-10 00:04:00,0.79215,0.79215,0.79215,0.79215,192000.0
2008-06-10 00:05:00,0.79215,0.79225,0.79215,0.79225,3396000.0
2008-06-10 00:06:00,0.79223,0.79223,0.79203,0.7921,6500000.0
2008-06-10 00:07:00,0.79228,0.79228,0.79191,0.79228,46400000.0
2008-06-10 00:08:00,0.79225,0.7923,0.79225,0.7923,4700000.0
2008-06-10 00:09:00,0.7923,0.79235,0.7923,0.79235,26300000.0
2008-06-10 00:10:00,0.79235,0.79235,0.79235,0.79235,1800000.0
2008-06-10 00:11:00,0.79222,0.79222,0.7922,0.7922,9000000.0
2008-06-10 00:12:00,0.79235,0.79235,0.79235,0.79235,200000.0
2008-06-10 00:13:00,0.79227,0.79227,0.79221,0.79223,4300000.0
2008-06-10 00:14:00,0.79231,0.79231,0.79219,0.79219,5500000.0
2008-06-10 00:15:00,0.7923,0.7923,0.7922,0.7922,2800000.0
2008-06-10 00:16:00,0.79235,0.7924,0.7923,0.7924,22100000.0
2008-06-10 00:17:00,0.7924,0.7925,0.7924,0.7925,8100000.0
2008-06-10 00:18:00,0.7925,0.79255,0.7925,0.79255,2100000.0
2008-06-10 00:19:00,0.79256,0.79256,0.79239,0.79253,61396000.0
2008-06-10 00:20:00,0.79249,0.79253,0.79232,0.79248,376896001.0
2008-06-10 00:21:00,0.79238,0.79251,0.79235,0.79235,294296000.0
2008-06-10 00:22:00,0.7926,0.7926,0.7926,0.7926,2100000.0
2008-06-10 00:23:00,0.7924,0.7924,0.7924,0.7924,4800000.0
2008-06-10 00:24:00,0.79249,0.79252,0.79226,0.79252,64200000.0
2008-06-10 00:25:00,0.79242,0.79249,0.79233,0.7924,12900000.0
2008-06-10 00:26:00,0.7925,0.7925,0.7925,0.7925,14800000.0
2008-06-10 00:27:00,0.7926,0.7926,0.7926,0.7926,200000.0
2008-06-10 00:28:00,0.79255,0.7926,0.79255,0.79255,2200000.0
2008-06-10 00:29:00,0.7924,0.79265,0.7924,0.79265,12300000.0
2008-06-10 00:30:00,0.79265,0.79265,0.79265,0.79265,2000000.0
2008-06-10 00:31:00,0.79265,0.79265,0.79265,0.79265,1400000.0
2008-06-10 00:32:00,0.79265,0.79265,0.79265,0.79265,400000.0
2008-06-10 00:33:00,0.79265,0.79265,0.79265,0.79265,7200000.0
2008-06-10 00:34:00,0.79265,0.79275,0.79265,0.79275,4400000.0
2008-06-10 00:35:00,0.79258,0.79274,0.79236,0.79255,92900000.0
2008-06-10 00:36:00,0.79275,0.79275,0.79275,0.79275,600000.0
2008-06-10 00:37:00,0.79275,0.79275,0.7926,0.7926,18800000.0
2008-06-10 00:38:00,0.7926,0.7926,0.7926,0.7926,11700000.0
2008-06-10 00:39:00,0.7926,0.7926,0.79245,0.7926,7296000.0
2008-06-10 00:40:00,0.7926,0.79275,0.7926,0.7927,32900000.0
2008-06-10 00:41:00,0.79265,0.79275,0.79265,0.79265,14200000.0
2008-06-10 00:42:00,0.7927,0.79275,0.79265,0.7927,36600000.0
2008-06-10 00:43:00,0.7927,0.79275,0.79265,0.7927,43400000.0
2008-06-10 00:44:00,0.7927,0.79275,0.79265,0.79265,14900000.0
2008-06-10 00:45:00,0.79265,0.79265,0.7926,0.7926,214499998.0
2008-06-10 00:46:00,0.7926,0.79265,0.7926,0.79265,6800000.0
2008-06-10 00:47:00,0.79265,0.79265,0.79255,0.79255,41300000.0
2008-06-10 00:48:00,0.79255,0.79255,0.79255,0.79255,900000.0
2008-06-10 00:49:00,0.7925,0.7925,0.7925,0.7925,200000.0
2008-06-10 00:50:00,0.79255,0.79255,0.79255,0.79255,2800000.0
2008-06-10 00:51:00,0.79255,0.79255,0.79255,0.79255,100000.0
2008-06-10 00:52:00,0.7925,0.79265,0.7925,0.79265,69400000.0
2008-06-10 00:53:00,0.79265,0.79265,0.79255,0.79255,24800000.0
2008-06-10 00:54:00,0.79255,0.79255,0.79255,0.79255,3100000.0
2008-06-10 00:55:00,0.79255,0.7926,0.7925,0.7925,33899999.0
2008-06-10 00:56:00,0.7925,0.79255,0.7925,0.7925,91799999.0
2008-06-10 00:57:00,0.7925,0.7925,0.7925,0.7925,88800000.0
2008-06-10 00:58:00,0.7925,0.7925,0.7924,0.7924,9400000.0
2008-06-10 00:59:00,0.7925,0.7925,0.7925,0.7925,235100000.0
2008-06-10 01:00:00,0.7925,0.7926,0.7925,0.7925,236800000.0
2008-06-10 01:01:00,0.7925,0.7925,0.7919,0.7919,103400000.0
2008-06-10 01:02:00,0.7919,0.79205,0.7919,0.79195,34592000.0
2008-06-10 01:03:00,0.7919,0.79195,0.79185,0.7919,149100001.0
2008-06-10 01:04:00,0.7919,0.79215,0.7919,0.7921,151400000.0
2008-06-10 01:05:00,0.7921,0.7921,0.7921,0.7921,900000.0
2008-06-10 01:06:00,0.7921,0.7922,0.7921,0.7922,17600000.0
2008-06-10 01:07:00,0.79225,0.79225,0.7921,0.79215,6700000.0
2008-06-10 01:08:00,0.7922,0.7922,0.79215,0.7922,12592000.0
2008-06-10 01:09:00,0.7922,0.79225,0.7921,0.79215,119795999.0
2008-06-10 01:10:00,0.7921,0.79224,0.79185,0.79191,23100000.0
2008-06-10 01:11:00,0.79194,0.79194,0.79183,0.79193,67700000.0
2008-06-10 01:12:00,0.79215,0.79215,0.79215,0.79215,1800000.0
2008-06-10 01:13:00,0.79215,0.79215,0.79215,0.79215,7200000.0
2008-06-10 01:14:00,0.79215,0.79215,0.7919,0.792,30900000.0
2008-06-10 01:15:00,0.79195,0.79195,0.79185,0.7919,95188000.0
2008-06-10 01:16:00,0.7919,0.792,0.79185,0.792,16096000.0
2008-06-10 01:17:00,0.792,0.792,0.792,0.792,1400000.0
2008-06-10 01:18:00,0.792,0.79205,0.792,0.792,22292000.0
2008-06-10 01:19:00,0.792,0.7921,0.792,0.792,91496000.0
2008-06-10 01:20:00,0.792,0.7922,0.792,0.7922,77988000.0
2008-06-10 01:21:00,0.7922,0.7923,0.7921,0.7923,94192000.0
2008-06-10 01:22:00,0.7923,0.7923,0.7922,0.7922,14600000.0
2008-06-10 01:23:00,0.7922,0.7923,0.7922,0.7923,138600001.0
2008-06-10 01:24:00,0.79225,0.7923,0.7922,0.7922,38072000.0
2008-06-10 01:25:00,0.79225,0.7923,0.7922,0.79225,4700000.0
2008-06-10 01:26:00,0.7923,0.79235,0.7922,0.79235,51600000.0
2008-06-10 01:27:00,0.79235,0.79265,0.79235,0.7926,65580000.0
2008-06-10 01:28:00,0.7926,0.7926,0.79255,0.79255,20200000.0
2008-06-10 01:29:00,0.79255,0.7926,0.7925,0.7926,98576000.0
2008-06-10 01:30:00,0.7926,0.7926,0.7926,0.7926,8800000.0
2008-06-10 01:31:00,0.79265,0.79265,0.79265,0.79265,13100000.0
2008-06-10 01:32:00,0.79265,0.79265,0.79265,0.79265,11700000.0
2008-06-10 01:33:00,0.79265,0.79265,0.79265,0.79265,13000000.0
2008-06-10 01:34:00,0.79265,0.7927,0.79265,0.7927,24900000.0
2008-06-10 01:35:00,0.79275,0.7928,0.7927,0.7928,36500000.0
2008-06-10 01:36:00,0.7928,0.79285,0.7928,0.79285,22500000.0
2008-06-10 01:37:00,0.79285,0.79285,0.79285,0.79285,800000.0
2008-06-10 01:38:00,0.79285,0.79285,0.79285,0.79285,7200000.0
2008-06-10 01:39:00,0.79285,0.79285,0.79265,0.7928,8500000.0
2008-06-10 01:40:00,0.79262,0.79265,0.79248,0.79255,110768000.0
2008-06-10 01:41:00,0.7928,0.7928,0.7927,0.7927,7000000.0
2008-06-10 01:42:00,0.7928,0.7928,0.79255,0.79255,7900000.0
2008-06-10 01:43:00,0.79242,0.79253,0.79241,0.79249,41524000.0
2008-06-10 01:44:00,0.79245,0.79255,0.79245,0.79255,700000.0
2008-06-10 01:45:00,0.79249,0.79263,0.79239,0.79242,29700000.0
2008-06-10 01:46:00,0.7926,0.7926,0.79255,0.79255,3584000.0
2008-06-10 01:47:00,0.7925,0.7925,0.7925,0.7925,2800000.0
2008-06-10 01:48:00,0.7925,0.79255,0.7925,0.79255,12996000.0
2008-06-10 01:49:00,0.79255,0.79255,0.79255,0.79255,196000.0
2008-06-10 01:50:00,0.79256,0.7926,0.79244,0.79246,412999999.0
2008-06-10 01:51:00,0.79255,0.79255,0.7925,0.79255,496000.0
2008-06-10 01:52:00,0.7926,0.7926,0.79234,0.79253,45700000.0
2008-06-10 01:53:00,0.79255,0.7926,0.79255,0.79255,79492000.0
2008-06-10 01:54:00,0.7926,0.79285,0.7926,0.7927,97800000.0
2008-06-10 01:55:00,0.7927,0.79275,0.79255,0.7927,205500000.0
2008-06-10 01:56:00,0.7927,0.7928,0.7926,0.7928,118800000.0
2008-06-10 01:57:00,0.7928,0.7929,0.79265,0.7929,171600000.0
2008-06-10 01:58:00,0.7929,0.793,0.79285,0.79285,104300000.0
2008-06-10 01:59:00,0.79285,0.7929,0.7928,0.79285,107691999.0
2008-06-10 02:00:00,0.7929,0.7931,0.79285,0.7929,740100000.0
2008-06-10 02:01:00,0.7929,0.79295,0.79285,0.79285,131000001.0
2008-06-10 02:02:00,0.79285,0.79285,0.79285,0.79285,7200000.0
2008-06-10 02:03:00,0.79285,0.79285,0.79285,0.79285,27000000.0
2008-06-10 02:04:00,0.79285,0.7929,0.79285,0.7929,50800000.0
2008-06-10 02:05:00,0.7929,0.7929,0.7929,0.7929,80800000.0
2008-06-10 02:06:00,0.7929,0.7929,0.7928,0.79285,64300000.0
2008-06-10 02:07:00,0.7929,0.79295,0.7929,0.79295,51100000.0
2008-06-10 02:08:00,0.793,0.793,0.7929,0.79295,52800000.0
2008-06-10 02:09:00,0.7929,0.79295,0.7925,0.7925,435300001.0
2008-06-10 02:10:00,0.7925,0.7925,0.79235,0.7925,405299998.0
2008-06-10 02:11:00,0.7925,0.7927,0.7925,0.79265,213000001.0
2008-06-10 02:12:00,0.7926,0.79265,0.7926,0.7926,524600002.0
2008-06-10 02:13:00,0.7926,0.7926,0.79255,0.7926,73060000.0
2008-06-10 02:14:00,0.7926,0.7926,0.7926,0.7926,29700000.0
2008-06-10 02:15:00,0.7926,0.7926,0.79225,0.7925,28800000.0
2008-06-10 02:16:00,0.7925,0.79255,0.7922,0.7924,74556000.0
2008-06-10 02:17:00,0.7924,0.7924,0.79235,0.7924,296892000.0
2008-06-10 02:18:00,0.7924,0.79245,0.7919,0.792,420368001.0
2008-06-10 02:19:00,0.792,0.792,0.7912,0.7912,108656000.0
2008-06-10 02:20:00,0.7912,0.79125,0.7911,0.79125,99200000.0
2008-06-10 02:21:00,0.7912,0.79125,0.79015,0.7902,251136001.0
2008-06-10 02:22:00,0.7902,0.7905,0.7902,0.7903,783300008.0
2008-06-10 02:23:00,0.7903,0.79065,0.7903,0.79065,308200001.0
2008-06-10 02:24:00,0.7907,0.79085,0.7905,0.7905,79000000.0
2008-06-10 02:25:00,0.7905,0.7905,0.7903,0.7903,165600000.0
2008-06-10 02:26:00,0.7903,0.7903,0.78915,0.7892,380396000.0
2008-06-10 02:27:00,0.7893,0.78935,0.7891,0.7892,192199999.0
2008-06-10 02:28:00,0.78925,0.7895,0.78925,0.7894,183100000.0
2008-06-10 02:29:00,0.7894,0.7898,0.7893,0.7896,359396001.0
2008-06-10 02:30:00,0.7896,0.7898,0.7896,0.78975,523188003.0
2008-06-10 02:31:00,0.78975,0.78975,0.7892,0.7893,172892000.0
2008-06-10 02:32:00,0.7892,0.78925,0.7891,0.7892,498500000.0
2008-06-10 02:33:00,0.7892,0.7897,0.7892,0.7895,290100000.0
2008-06-10 02:34:00,0.7895,0.7898,0.7895,0.7898,343900003.0
2008-06-10 02:35:00,0.7898,0.7901,0.7898,0.7901,391099999.0
2008-06-10 02:36:00,0.7901,0.7901,0.78975,0.78975,166400000.0
2008-06-10 02:37:00,0.78975,0.78975,0.7892,0.7894,65500000.0
2008-06-10 02:38:00,0.7894,0.78975,0.78925,0.7896,284980002.0
2008-06-10 02:39:00,0.7896,0.7896,0.7895,0.7895,102699999.0
2008-06-10 02:40:00,0.7895,0.7896,0.7895,0.7895,351400001.0
2008-06-10 02:41:00,0.7895,0.78985,0.7895,0.78985,562392001.0
2008-06-10 02:42:00,0.78985,0.78995,0.7898,0.7898,17000000.0
2008-06-10 02:43:00,0.7898,0.7898,0.7898,0.7898,18900000.0
2008-06-10 02:44:00,0.7898,0.7898,0.7898,0.7898,9900000.0
2008-06-10 02:45:00,0.7898,0.7898,0.7896,0.7898,31500000.0
2008-06-10 02:46:00,0.7898,0.7898,0.7894,0.78945,200588000.0
2008-06-10 02:47:00,0.78945,0.78965,0.7894,0.78955,78700000.0
2008-06-10 02:48:00,0.7896,0.7896,0.7895,0.78955,139199999.0
2008-06-10 02:49:00,0.7896,0.7896,0.7896,0.7896,16900000.0
2008-06-10 02:50:00,0.7896,0.7896,0.7896,0.7896,44200000.0
2008-06-10 02:51:00,0.7896,0.7896,0.7896,0.7896,15600000.0
2008-06-10 02:52:00,0.7896,0.7896,0.78955,0.7896,50400000.0
2008-06-10 02:53:00,0.7896,0.7896,0.7896,0.7896,440899999.0
2008-06-10 02:54:00,0.7896,0.7898,0.7896,0.78975,274300000.0
2008-06-10 02:55:00,0.78975,0.78975,0.7895,0.7895,82700000.0
2008-06-10 02:56:00,0.7895,0.7895,0.7893,0.7895,56800000.0
2008-06-10 02:57:00,0.7893,0.7895,0.7893,0.7895,35500000.0
2008-06-10 02:58:00,0.7895,0.7895,0.7895,0.7895,61200000.0
2008-06-10 02:59:00,0.7895,0.7895,0.7895,0.7895,76800000.0
2008-06-10 03:00:00,0.7895,0.7895,0.7895,0.7895,11300000.0
2008-06-10 03:01:00,0.7895,0.7895,0.7895,0.7895,114200003.0
2008-06-10 03:02:00,0.7895,0.7895,0.78925,0.78945,675199998.0
2008-06-10 03:03:00,0.78945,0.78955,0.7894,0.78955,99196000.0
2008-06-10 03:04:00,0.78955,0.78955,0.78945,0.7895,36000000.0
2008-06-10 03:05:00,0.7895,0.7895,0.7894,0.7895,15684000.0
2008-06-10 03:06:00,0.7895,0.7895,0.7894,0.7895,20792000.0
2008-06-10 03:07:00,0.7895,0.7896,0.7895,0.7895,51284000.0
2008-06-10 03:08:00,0.7895,0.78965,0.7895,0.78955,78692000.0
2008-06-10 03:09:00,0.7896,0.78962,0.78941,0.78953,1100000.0
2008-06-10 03:10:00,0.7897,0.7898,0.78955,0.7898,238299998.0
2008-06-10 03:11:00,0.7898,0.78985,0.7898,0.78985,34100000.0
2008-06-10 03:12:00,0.78985,0.78985,0.78985,0.78985,5800000.0
2008-06-10 03:13:00,0.78985,0.7899,0.78985,0.7899,8000000.0
2008-06-10 03:14:00,0.7899,0.7899,0.7899,0.7899,1200000.0
2008-06-10 03:15:00,0.7899,0.78995,0.7899,0.78995,1600000.0
2008-06-10 03:16:00,0.78995,0.79015,0.78995,0.79015,97300000.0
2008-06-10 03:17:00,0.79015,0.79015,0.79015,0.79015,16800000.0
2008-06-10 03:18:00,0.79015,0.79015,0.79015,0.79015,11000000.0
2008-06-10 03:19:00,0.79015,0.79025,0.79015,0.79025,14520000.0
2008-06-10 03:20:00,0.79025,0.79025,0.79025,0.79025,1140000.0
2008-06-10 03:21:00,0.79025,0.79025,0.79025,0.79025,2460000.0
2008-06-10 03:22:00,0.79025,0.79025,0.7901,0.79025,2160000.0
2008-06-10 03:23:00,0.79025,0.79025,0.78995,0.79005,144080001.0
2008-06-10 03:24:00,0.79005,0.79025,0.79005,0.79025,108400000.0
2008-06-10 03:25:00,0.79025,0.79025,0.79005,0.79005,9900000.0
2008-06-10 03:26:00,0.7902,0.7902,0.79005,0.7902,9300000.0
2008-06-10 03:27:00,0.7902,0.7902,0.79005,0.7901,5100000.0
2008-06-10 03:28:00,0.79015,0.7902,0.79,0.7902,48600000.0
2008-06-10 03:29:00,0.7902,0.7902,0.79015,0.7902,7300000.0
2008-06-10 03:30:00,0.78997,0.79007,0.78991,0.79002,18700000.0
2008-06-10 03:31:00,0.7902,0.7902,0.7902,0.7902,2400000.0
2008-06-10 03:32:00,0.79015,0.79025,0.7901,0.79025,82300000.0
2008-06-10 03:33:00,0.79025,0.7904,0.7902,0.7904,200099997.0
2008-06-10 03:34:00,0.79031,0.79031,0.79014,0.7902,178200000.0
2008-06-10 03:35:00,0.7904,0.79045,0.7901,0.7901,52500000.0
2008-06-10 03:36:00,0.7902,0.7902,0.7901,0.7902,25900000.0
2008-06-10 03:37:00,0.7902,0.7902,0.79005,0.7901,96700001.0
2008-06-10 03:38:00,0.7901,0.79015,0.79005,0.79015,171899999.0
2008-06-10 03:39:00,0.7902,0.7903,0.79015,0.79015,351392001.0
2008-06-10 03:40:00,0.79015,0.79035,0.79015,0.7903,186596002.0
2008-06-10 03:41:00,0.7903,0.7903,0.79,0.7903,44200000.0
2008-06-10 03:42:00,0.7903,0.7903,0.7903,0.7903,8100000.0
2008-06-10 03:43:00,0.7903,0.7903,0.7903,0.7903,900000.0
2008-06-10 03:44:00,0.79024,0.79033,0.79009,0.79032,17500000.0
2008-06-10 03:45:00,0.79023,0.79023,0.79009,0.79019,6890000.0
2008-06-10 03:46:00,0.7903,0.7903,0.7903,0.7903,1800000.0
2008-06-10 03:47:00,0.79025,0.79025,0.79007,0.79015,1100000.0
2008-06-10 03:48:00,0.7903,0.7903,0.7903,0.7903,9000000.0
2008-06-10 03:49:00,0.7903,0.7903,0.7903,0.7903,351600000.0
2008-06-10 03:50:00,0.7903,0.79035,0.7902,0.7902,777500002.0
2008-06-10 03:51:00,0.7902,0.79035,0.7902,0.79035,205800000.0
2008-06-10 03:52:00,0.79035,0.79035,0.79035,0.79035,46400000.0
2008-06-10 03:53:00,0.79035,0.7904,0.79035,0.7904,7800000.0
2008-06-10 03:54:00,0.7904,0.7907,0.7904,0.7907,95895999.0
2008-06-10 03:55:00,0.7908,0.7908,0.7906,0.7906,84400002.0
2008-06-10 03:56:00,0.79075,0.79085,0.7907,0.79085,13300000.0
2008-06-10 03:57:00,0.79085,0.7909,0.7906,0.7906,79500002.0
2008-06-10 03:58:00,0.79085,0.79085,0.7906,0.7907,47900002.0
2008-06-10 03:59:00,0.79042,0.79064,0.78984,0.7904,48000000.0
2008-06-10 04:00:00,0.7905,0.79085,0.7905,0.7906,142200000.0
2008-06-10 04:01:00,0.7908,0.79085,0.7906,0.7906,36800000.0
2008-06-10 04:02:00,0.7906,0.7906,0.7906,0.7906,18900000.0
2008-06-10 04:03:00,0.7906,0.7906,0.79025,0.7906,52900000.0
2008-06-10 04:04:00,0.79031,0.79043,0.79022,0.79035,30800000.0
2008-06-10 04:05:00,0.79055,0.7906,0.79055,0.7906,3700000.0
2008-06-10 04:06:00,0.7906,0.7907,0.79055,0.7907,38900000.0
2008-06-10 04:07:00,0.7907,0.7907,0.7906,0.7906,400000.0
2008-06-10 04:08:00,0.79065,0.7907,0.7904,0.7905,119200000.0
2008-06-10 04:09:00,0.7905,0.7905,0.7904,0.79045,136400000.0
2008-06-10 04:10:00,0.7905,0.79055,0.7904,0.79055,122300000.0
2008-06-10 04:11:00,0.7906,0.7906,0.79055,0.79055,22500000.0
2008-06-10 04:12:00,0.79055,0.79055,0.7903,0.7903,31200000.0
2008-06-10 04:13:00,0.7903,0.7903,0.7903,0.7903,274899999.0
2008-06-10 04:14:00,0.7903,0.7903,0.7903,0.7903,173800001.0
2008-06-10 04:15:00,0.7903,0.7903,0.7901,0.7901,85600000.0
2008-06-10 04:16:00,0.7901,0.7902,0.7901,0.7902,233200000.0
2008-06-10 04:17:00,0.7902,0.7904,0.7902,0.7904,172300002.0
2008-06-10 04:18:00,0.7904,0.7905,0.79035,0.7904,176599999.0
2008-06-10 04:19:00,0.7904,0.7905,0.7904,0.7904,108600000.0
2008-06-10 04:20:00,0.7904,0.7904,0.7904,0.7904,12800000.0
2008-06-10 04:21:00,0.7904,0.7905,0.7904,0.7905,69500000.0
2008-06-10 04:22:00,0.7905,0.7906,0.7904,0.7906,165299999.0
2008-06-10 04:23:00,0.7906,0.7906,0.7905,0.7905,78100000.0
2008-06-10 04:24:00,0.7905,0.7907,0.79045,0.7906,77400000.0
2008-06-10 04:25:00,0.7903,0.7904,0.7903,0.7903,183100003.0
2008-06-10 04:26:00,0.7903,0.7906,0.7902,0.7903,382599999.0
2008-06-10 04:27:00,0.7903,0.7907,0.7903,0.7905,102600000.0
2008-06-10 04:28:00,0.7905,0.79065,0.7905,0.79055,86820000.0
2008-06-10 04:29:00,0.79055,0.79055,0.79055,0.79055,1800000.0
2008-06-10 04:30:00,0.79045,0.7905,0.79045,0.79045,34400000.0
2008-06-10 04:31:00,0.79045,0.7905,0.7902,0.7903,63200000.0
2008-06-10 04:32:00,0.7903,0.7904,0.79025,0.79035,182099999.0
2008-06-10 04:33:00,0.7904,0.7906,0.7903,0.7903,179900000.0
2008-06-10 04:34:00,0.7903,0.7904,0.79015,0.79015,70600000.0
2008-06-10 04:35:00,0.79015,0.79015,0.7898,0.79,187299999.0
2008-06-10 04:36:00,0.79005,0.7901,0.79,0.7901,107600001.0
2008-06-10 04:37:00,0.7901,0.79025,0.7901,0.79025,45700000.0
2008-06-10 04:38:00,0.7902,0.79025,0.7902,0.79025,64700001.0
2008-06-10 04:39:00,0.7903,0.79035,0.79025,0.79035,90899999.0
2008-06-10 04:40:00,0.7904,0.7904,0.7904,0.7904,200000.0
2008-06-10 04:41:00,0.79035,0.79035,0.7902,0.7902,7200000.0
2008-06-10 04:42:00,0.79025,0.79025,0.79025,0.79025,27900000.0
2008-06-10 04:43:00,0.79025,0.79025,0.79025,0.79025,2700000.0
2008-06-10 04:44:00,0.79025,0.79025,0.79025,0.79025,25200000.0
2008-06-10 04:45:00,0.79025,0.79025,0.79025,0.79025,10800000.0
2008-06-10 04:46:00,0.7902,0.79025,0.7902,0.7902,66300000.0
2008-06-10 04:47:00,0.7902,0.7902,0.7902,0.7902,107400000.0
2008-06-10 04:48:00,0.7902,0.79035,0.7902,0.7902,103800000.0
2008-06-10 04:49:00,0.7902,0.7902,0.79015,0.79015,2892000.0
2008-06-10 04:50:00,0.79015,0.7902,0.79015,0.7902,24860000.0
2008-06-10 04:51:00,0.7902,0.7902,0.79,0.79,36488000.0
2008-06-10 04:52:00,0.79,0.79,0.78995,0.78995,37900000.0
2008-06-10 04:53:00,0.79,0.79,0.78995,0.78995,13600000.0
2008-06-10 04:54:00,0.78995,0.78995,0.78995,0.78995,60900000.0
2008-06-10 04:55:00,0.78995,0.79005,0.78995,0.79005,76100000.0
2008-06-10 04:56:00,0.79012,0.79012,0.78985,0.78985,5600000.0
2008-06-10 04:57:00,0.79002,0.79002,0.78993,0.78995,3400000.0
2008-06-10 04:58:00,0.7901,0.7901,0.7901,0.7901,22600000.0
2008-06-10 04:59:00,0.7901,0.7902,0.7901,0.7901,46700000.0
2008-06-10 05:00:00,0.7901,0.79025,0.7901,0.79025,118300000.0
2008-06-10 05:01:00,0.79025,0.79045,0.79025,0.79045,198800000.0
2008-06-10 05:02:00,0.79045,0.7907,0.79045,0.7906,66000000.0
2008-06-10 05:03:00,0.79065,0.791,0.7906,0.791,230199998.0
2008-06-10 05:04:00,0.791,0.791,0.7908,0.791,111699999.0
2008-06-10 05:05:00,0.791,0.79105,0.7908,0.79105,54400001.0
2008-06-10 05:06:00,0.791,0.79105,0.7907,0.7907,199500000.0
2008-06-10 05:07:00,0.7907,0.79075,0.7907,0.79075,171799998.0
2008-06-10 05:08:00,0.79075,0.79075,0.7904,0.7904,263100005.0
2008-06-10 05:09:00,0.7904,0.7904,0.79035,0.79035,84700000.0
2008-06-10 05:10:00,0.79035,0.7905,0.79035,0.7904,240700000.0
2008-06-10 05:11:00,0.7904,0.7905,0.7904,0.7904,188700001.0
2008-06-10 05:12:00,0.7904,0.7909,0.7902,0.7909,157700000.0
2008-06-10 05:13:00,0.7909,0.79105,0.7907,0.79075,128100000.0
2008-06-10 05:14:00,0.79075,0.7909,0.79075,0.7909,162199999.0
2008-06-10 05:15:00,0.7909,0.79095,0.7908,0.79085,192700001.0
2008-06-10 05:16:00,0.79085,0.79095,0.79085,0.79095,203800000.0
2008-06-10 05:17:00,0.791,0.7911,0.791,0.79105,239200001.0
2008-06-10 05:18:00,0.7911,0.7911,0.79105,0.7911,14500000.0
2008-06-10 05:19:00,0.7911,0.7911,0.7907,0.7908,198899998.0
2008-06-10 05:20:00,0.7908,0.791,0.79075,0.79095,333600000.0
2008-06-10 05:21:00,0.791,0.79105,0.79095,0.79105,103400000.0
2008-06-10 05:22:00,0.79105,0.7911,0.791,0.7911,165100000.0
2008-06-10 05:23:00,0.7911,0.7911,0.7911,0.7911,342800001.0
2008-06-10 05:24:00,0.7911,0.7911,0.791,0.791,257000000.0
2008-06-10 05:25:00,0.791,0.7911,0.791,0.7911,174700000.0
2008-06-10 05:26:00,0.7911,0.7911,0.7911,0.7911,227699999.0
2008-06-10 05:27:00,0.7911,0.79115,0.7911,0.79115,167900002.0
2008-06-10 05:28:00,0.79095,0.79115,0.79083,0.79115,10900000.0
2008-06-10 05:29:00,0.7912,0.7912,0.79115,0.79115,2700000.0
2008-06-10 05:30:00,0.79115,0.79115,0.79115,0.79115,3600000.0
2008-06-10 05:31:00,0.79093,0.7911,0.79091,0.79109,11900000.0
2008-06-10 05:32:00,0.79102,0.7911,0.79089,0.79102,40900000.0
2008-06-10 05:33:00,0.79102,0.79114,0.79093,0.79111,18400000.0
2008-06-10 05:34:00,0.79108,0.79111,0.79099,0.7911,14500000.0
2008-06-10 05:35:00,0.79103,0.79111,0.79088,0.79097,51600000.0
2008-06-10 05:36:00,0.7912,0.7912,0.7911,0.7912,5000000.0
2008-06-10 05:37:00,0.79115,0.79115,0.79115,0.79115,1600000.0
2008-06-10 05:38:00,0.7912,0.7912,0.79115,0.79115,2100000.0
2008-06-10 05:39:00,0.7912,0.7912,0.7908,0.7909,55700001.0
2008-06-10 05:40:00,0.7909,0.7909,0.79085,0.7909,189399999.0
2008-06-10 05:41:00,0.7909,0.7909,0.7908,0.79085,14400000.0
2008-06-10 05:42:00,0.79085,0.79085,0.79085,0.79085,26100000.0
2008-06-10 05:43:00,0.79085,0.79085,0.79085,0.79085,22500000.0
2008-06-10 05:44:00,0.79085,0.79085,0.79085,0.79085,22500000.0
2008-06-10 05:45:00,0.79085,0.7911,0.7908,0.791,82400000.0
2008-06-10 05:46:00,0.791,0.791,0.7909,0.7909,44400000.0
2008-06-10 05:47:00,0.7909,0.7909,0.7909,0.7909,11800000.0
2008-06-10 05:48:00,0.7909,0.79095,0.7909,0.79095,8400000.0
2008-06-10 05:49:00,0.79095,0.7911,0.7909,0.7911,89300000.0
2008-06-10 05:50:00,0.7911,0.7912,0.7911,0.79115,29200000.0
2008-06-10 05:51:00,0.79115,0.7912,0.79115,0.7912,600000.0
2008-06-10 05:52:00,0.7912,0.7912,0.7912,0.7912,200000.0
2008-06-10 05:53:00,0.7912,0.7912,0.7912,0.7912,100000.0
2008-06-10 05:54:00,0.7912,0.7912,0.7912,0.7912,200000.0
2008-06-10 05:55:00,0.7912,0.7912,0.7912,0.7912,2500000.0
2008-06-10 05:56:00,0.7912,0.7912,0.7912,0.7912,600000.0
2008-06-10 05:57:00,0.7912,0.7912,0.7912,0.7912,2200000.0
2008-06-10 05:58:00,0.7912,0.7912,0.7912,0.7912,5300000.0
2008-06-10 05:59:00,0.7912,0.7912,0.7912,0.7912,4700000.0
2008-06-10 06:00:00,0.7912,0.79125,0.7912,0.79125,7600000.0
2008-06-10 06:01:00,0.79125,0.79125,0.79125,0.79125,200000.0
2008-06-10 06:02:00,0.79125,0.79125,0.79125,0.79125,1600000.0
2008-06-10 06:03:00,0.79125,0.79125,0.79125,0.79125,500000.0
2008-06-10 06:04:00,0.79125,0.79125,0.79125,0.79125,700000.0
2008-06-10 06:05:00,0.79125,0.7913,0.79125,0.79125,3000000.0
2008-06-10 06:06:00,0.79125,0.79125,0.7909,0.79095,126290001.0
2008-06-10 06:07:00,0.79095,0.79095,0.79085,0.7909,295000001.0
2008-06-10 06:08:00,0.7909,0.79095,0.7909,0.79095,30600000.0
2008-06-10 06:09:00,0.7909,0.7909,0.79069,0.7908,8400000.0
2008-06-10 06:10:00,0.79095,0.79095,0.7907,0.7908,34400000.0
2008-06-10 06:11:00,0.7907,0.7908,0.7907,0.7907,22900000.0
2008-06-10 06:12:00,0.7907,0.7908,0.7906,0.79075,75000001.0
2008-06-10 06:13:00,0.79075,0.7908,0.7907,0.7907,160799999.0
2008-06-10 06:14:00,0.7907,0.7908,0.7905,0.79075,76700000.0
2008-06-10 06:15:00,0.79075,0.79075,0.79075,0.79075,1800000.0
2008-06-10 06:16:00,0.79075,0.79075,0.7904,0.7906,389199999.0
2008-06-10 06:17:00,0.7906,0.7911,0.7906,0.79065,173999999.0
2008-06-10 06:18:00,0.79065,0.79075,0.79065,0.79075,36700000.0
2008-06-10 06:19:00,0.79075,0.7908,0.7907,0.7907,73200000.0
2008-06-10 06:20:00,0.79065,0.7908,0.79065,0.7907,113500000.0
2008-06-10 06:21:00,0.7907,0.791,0.7907,0.7909,253600000.0
2008-06-10 06:22:00,0.7909,0.79095,0.7909,0.79095,61000000.0
2008-06-10 06:23:00,0.7909,0.79095,0.7907,0.7907,51500000.0
2008-06-10 06:24:00,0.7907,0.7907,0.7906,0.7907,35700000.0
2008-06-10 06:25:00,0.7907,0.7907,0.79065,0.7907,18100000.0
2008-06-10 06:26:00,0.7907,0.7908,0.79065,0.7907,105100000.0
2008-06-10 06:27:00,0.7907,0.79085,0.7907,0.79085,68000000.0
2008-06-10 06:28:00,0.7908,0.79085,0.7907,0.79075,494199999.0
2008-06-10 06:29:00,0.79075,0.79075,0.79065,0.79075,95600002.0
2008-06-10 06:30:00,0.79075,0.791,0.79075,0.791,165300000.0
2008-06-10 06:31:00,0.791,0.79105,0.791,0.79105,5300000.0
2008-06-10 06:32:00,0.79105,0.79105,0.79105,0.79105,3000000.0
2008-06-10 06:33:00,0.79105,0.79105,0.79105,0.79105,5600000.0
2008-06-10 06:34:00,0.79105,0.79105,0.79105,0.79105,28700000.0
2008-06-10 06:35:00,0.79105,0.7911,0.79105,0.79105,11000000.0
2008-06-10 06:36:00,0.79105,0.7912,0.79105,0.7912,68100000.0
2008-06-10 06:37:00,0.7912,0.7912,0.791,0.791,42400000.0
2008-06-10 06:38:00,0.791,0.7911,0.7909,0.7911,344099998.0
2008-06-10 06:39:00,0.7911,0.7912,0.7911,0.7911,325499999.0
2008-06-10 06:40:00,0.7912,0.7912,0.7912,0.7912,8200000.0
2008-06-10 06:41:00,0.7912,0.7913,0.7911,0.7913,418300002.0
2008-06-10 06:42:00,0.7913,0.7913,0.7911,0.79125,317400000.0
2008-06-10 06:43:00,0.7913,0.7913,0.7912,0.79125,61200000.0
2008-06-10 06:44:00,0.79125,0.79125,0.79115,0.79115,70100000.0
2008-06-10 06:45:00,0.79115,0.79125,0.7911,0.7912,421900002.0
2008-06-10 06:46:00,0.7912,0.7912,0.7912,0.7912,76600000.0
2008-06-10 06:47:00,0.7912,0.7913,0.7912,0.79125,133500000.0
2008-06-10 06:48:00,0.79125,0.79135,0.7912,0.7912,129099999.0
2008-06-10 06:49:00,0.7912,0.7912,0.791,0.79105,180100002.0
2008-06-10 06:50:00,0.7911,0.79115,0.7911,0.79115,294699997.0
2008-06-10 06:51:00,0.79115,0.79115,0.79085,0.79095,109700000.0
2008-06-10 06:52:00,0.79095,0.791,0.79085,0.791,30700000.0
2008-06-10 06:53:00,0.791,0.79105,0.791,0.79105,27200000.0
2008-06-10 06:54:00,0.79105,0.7911,0.7909,0.7909,68200000.0
2008-06-10 06:55:00,0.7909,0.7911,0.7909,0.79105,155400000.0
2008-06-10 06:56:00,0.791,0.7912,0.791,0.79115,263800000.0
2008-06-10 06:57:00,0.7912,0.79145,0.79115,0.7914,437800000.0
2008-06-10 06:58:00,0.7914,0.7921,0.7914,0.7921,460399999.0
2008-06-10 06:59:00,0.792,0.7924,0.792,0.7923,461300000.0
2008-06-10 07:00:00,0.7923,0.79235,0.79205,0.7921,49200000.0
2008-06-10 07:01:00,0.7921,0.7923,0.79205,0.7923,85200000.0
2008-06-10 07:02:00,0.7923,0.7924,0.7923,0.7923,148900000.0
2008-06-10 07:03:00,0.7923,0.79235,0.7923,0.7923,147900000.0
2008-06-10 07:04:00,0.7923,0.7924,0.7922,0.7924,133199999.0
2008-06-10 07:05:00,0.7924,0.7925,0.7923,0.79245,237900002.0
2008-06-10 07:06:00,0.79245,0.7925,0.792,0.7921,57600000.0
2008-06-10 07:07:00,0.7921,0.7922,0.7921,0.7922,114700000.0
2008-06-10 07:08:00,0.7922,0.79285,0.7922,0.79285,95800000.0
2008-06-10 07:09:00,0.79285,0.79285,0.7928,0.7928,1540000.0
2008-06-10 07:10:00,0.79275,0.7928,0.7923,0.7925,110260000.0
2008-06-10 07:11:00,0.7925,0.79255,0.7924,0.79255,124100000.0
2008-06-10 07:12:00,0.79255,0.79255,0.7923,0.7925,69200000.0
2008-06-10 07:13:00,0.7925,0.79265,0.7925,0.79265,38900000.0
2008-06-10 07:14:00,0.79265,0.79265,0.7923,0.7923,67800000.0
2008-06-10 07:15:00,0.7923,0.7923,0.7923,0.7923,37100000.0
2008-06-10 07:16:00,0.7923,0.7923,0.792,0.792,471600000.0
2008-06-10 07:17:00,0.7922,0.7922,0.7919,0.7919,301799999.0
2008-06-10 07:18:00,0.7919,0.7919,0.7917,0.7917,198800001.0
2008-06-10 07:19:00,0.7917,0.7918,0.79135,0.79175,371099999.0
2008-06-10 07:20:00,0.7917,0.7917,0.7915,0.7917,227900000.0
2008-06-10 07:21:00,0.7917,0.7918,0.7915,0.7918,165099999.0
2008-06-10 07:22:00,0.7918,0.792,0.7918,0.79195,74192000.0
2008-06-10 07:23:00,0.792,0.79205,0.792,0.79205,18700000.0
2008-06-10 07:24:00,0.79205,0.79205,0.79205,0.79205,13300000.0
2008-06-10 07:25:00,0.79205,0.79205,0.79205,0.79205,7000000.0
2008-06-10 07:26:00,0.79205,0.79205,0.7916,0.7916,99195999.0
2008-06-10 07:27:00,0.7916,0.7917,0.7915,0.7915,274499999.0
2008-06-10 07:28:00,0.7915,0.7916,0.7915,0.7915,123500000.0
2008-06-10 07:29:00,0.7916,0.7916,0.7914,0.7916,35300000.0
2008-06-10 07:30:00,0.7916,0.7916,0.7916,0.7916,44500000.0
2008-06-10 07:31:00,0.7916,0.7917,0.7916,0.79165,67400000.0
2008-06-10 07:32:00,0.7916,0.7916,0.7915,0.7916,89699999.0
2008-06-10 07:33:00,0.7916,0.7916,0.7914,0.7914,195100000.0
2008-06-10 07:34:00,0.7914,0.7914,0.7913,0.7914,104900000.0
2008-06-10 07:35:00,0.7914,0.79145,0.7914,0.7914,88400000.0
2008-06-10 07:36:00,0.7915,0.7916,0.7914,0.79155,195800000.0
2008-06-10 07:37:00,0.79155,0.79155,0.79155,0.79155,25200000.0
2008-06-10 07:38:00,0.79155,0.7916,0.7914,0.7915,259200001.0
2008-06-10 07:39:00,0.7914,0.7915,0.7914,0.7915,536999996.0
2008-06-10 07:40:00,0.7915,0.7918,0.7915,0.7916,36900000.0
2008-06-10 07:41:00,0.7916,0.7917,0.7915,0.7917,188200001.0
2008-06-10 07:42:00,0.79175,0.79175,0.7917,0.7917,14800000.0
2008-06-10 07:43:00,0.7917,0.7917,0.7917,0.7917,9900000.0
2008-06-10 07:44:00,0.7917,0.7917,0.7916,0.7917,146900000.0
2008-06-10 07:45:00,0.7917,0.7917,0.7915,0.7916,444600002.0
2008-06-10 07:46:00,0.7916,0.7916,0.7916,0.7916,447800000.0
2008-06-10 07:47:00,0.7916,0.7916,0.7912,0.7913,80300000.0
2008-06-10 07:48:00,0.7912,0.79165,0.7912,0.7916,500000002.0
2008-06-10 07:49:00,0.7916,0.7917,0.7916,0.7916,185100002.0
2008-06-10 07:50:00,0.7916,0.79165,0.7916,0.79165,196600000.0
2008-06-10 07:51:00,0.79165,0.79165,0.79165,0.79165,10800000.0
2008-06-10 07:52:00,0.79165,0.79165,0.7916,0.7916,36600000.0
2008-06-10 07:53:00,0.79165,0.79165,0.7916,0.7916,16300000.0
2008-06-10 07:54:00,0.7916,0.79165,0.7915,0.7915,213500001.0
2008-06-10 07:55:00,0.79155,0.7917,0.7914,0.7917,479999996.0
2008-06-10 07:56:00,0.79175,0.792,0.79175,0.792,371199996.0
2008-06-10 07:57:00,0.792,0.7923,0.7919,0.7923,207500004.0
2008-06-10 07:58:00,0.7923,0.7924,0.7922,0.7923,534099997.0
2008-06-10 07:59:00,0.7922,0.7927,0.7922,0.7926,307499999.0
2008-06-10 08:00:00,0.7926,0.7928,0.79245,0.7927,269919999.0
2008-06-10 08:01:00,0.79265,0.79265,0.7925,0.7926,172990000.0
2008-06-10 08:02:00,0.7926,0.7926,0.7925,0.79255,29032728.0
2008-06-10 08:03:00,0.79255,0.79265,0.7925,0.7926,41620000.0
2008-06-10 08:04:00,0.7927,0.793,0.79265,0.79275,82170000.0
2008-06-10 08:05:00,0.7927,0.79275,0.7926,0.7926,194800000.0
2008-06-10 08:06:00,0.79275,0.7928,0.7926,0.7928,216099999.0
2008-06-10 08:07:00,0.79275,0.7931,0.79275,0.79305,319899998.0
2008-06-10 08:08:00,0.793,0.79335,0.793,0.7933,159099999.0
2008-06-10 08:09:00,0.7933,0.7933,0.7932,0.7933,72000000.0
2008-06-10 08:10:00,0.7933,0.7933,0.7929,0.79305,730899998.0
2008-06-10 08:11:00,0.79305,0.7933,0.793,0.7932,109800000.0
2008-06-10 08:12:00,0.7932,0.7933,0.79315,0.79315,209200000.0
2008-06-10 08:13:00,0.79315,0.7932,0.7931,0.7932,232300000.0
2008-06-10 08:14:00,0.7932,0.7933,0.7931,0.7931,364400000.0
2008-06-10 08:15:00,0.7931,0.7932,0.793,0.793,372600001.0
2008-06-10 08:16:00,0.793,0.79305,0.79255,0.79275,556200003.0
2008-06-10 08:17:00,0.79275,0.7929,0.7927,0.7927,69700000.0
2008-06-10 08:18:00,0.7927,0.7927,0.79255,0.79255,145800000.0
2008-06-10 08:19:00,0.79255,0.7926,0.7925,0.7925,87899999.0
2008-06-10 08:20:00,0.7925,0.7925,0.79225,0.7924,208900000.0
2008-06-10 08:21:00,0.7924,0.79245,0.79225,0.79235,304299998.0
2008-06-10 08:22:00,0.79235,0.7925,0.79235,0.7925,79900000.0
2008-06-10 08:23:00,0.79245,0.79255,0.79245,0.7925,72400000.0
2008-06-10 08:24:00,0.7925,0.7926,0.7924,0.7924,333000003.0
2008-06-10 08:25:00,0.7924,0.7931,0.7924,0.7931,500199998.0
2008-06-10 08:26:00,0.7931,0.7932,0.7931,0.7932,746400001.0
2008-06-10 08:27:00,0.7932,0.7932,0.79265,0.7928,594899996.0
2008-06-10 08:28:00,0.7928,0.79305,0.7928,0.793,472399999.0
2008-06-10 08:29:00,0.793,0.793,0.79265,0.7927,463600001.0
2008-06-10 08:30:00,0.79265,0.7929,0.7926,0.7928,253100000.0
2008-06-10 08:31:00,0.7928,0.7928,0.7924,0.7925,712699996.0
2008-06-10 08:32:00,0.7925,0.7925,0.79235,0.7924,359399999.0
2008-06-10 08:33:00,0.7924,0.7927,0.7923,0.7927,258000000.0
2008-06-10 08:34:00,0.7927,0.7927,0.7923,0.7923,806200003.0
2008-06-10 08:35:00,0.7923,0.79235,0.79225,0.7923,730899998.0
2008-06-10 08:36:00,0.7923,0.79265,0.79225,0.7926,136800000.0
2008-06-10 08:37:00,0.7926,0.7928,0.7925,0.7927,257800001.0
2008-06-10 08:38:00,0.7927,0.79275,0.79235,0.7924,196800002.0
2008-06-10 08:39:00,0.7924,0.7926,0.7924,0.79255,401000001.0
2008-06-10 08:40:00,0.79255,0.79275,0.7925,0.79255,140099999.0
2008-06-10 08:41:00,0.7926,0.7926,0.7923,0.7923,307500002.0
2008-06-10 08:42:00,0.79235,0.7925,0.79235,0.79245,205300000.0
2008-06-10 08:43:00,0.79245,0.79275,0.79245,0.7927,303800000.0
2008-06-10 08:44:00,0.7927,0.79275,0.79265,0.79275,161100000.0
2008-06-10 08:45:00,0.79275,0.79335,0.7927,0.7931,427699999.0
2008-06-10 08:46:00,0.7931,0.7932,0.7931,0.7931,582500000.0
2008-06-10 08:47:00,0.7931,0.79315,0.7929,0.7929,440599999.0
2008-06-10 08:48:00,0.79295,0.793,0.79265,0.793,242199997.0
2008-06-10 08:49:00,0.793,0.79315,0.79285,0.79285,110700001.0
2008-06-10 08:50:00,0.7929,0.7929,0.79265,0.7927,260400000.0
2008-06-10 08:51:00,0.7927,0.7928,0.79245,0.79245,480999999.0
2008-06-10 08:52:00,0.7925,0.793,0.79245,0.79295,656800000.0
2008-06-10 08:53:00,0.79295,0.7931,0.7929,0.793,450799997.0
2008-06-10 08:54:00,0.793,0.79305,0.79295,0.793,134500000.0
2008-06-10 08:55:00,0.793,0.7934,0.793,0.7933,602900003.0
2008-06-10 08:56:00,0.7933,0.7933,0.7928,0.79285,822700004.0
2008-06-10 08:57:00,0.7929,0.7929,0.7925,0.79255,470200001.0
2008-06-10 08:58:00,0.79255,0.7928,0.79235,0.79275,689599997.0
2008-06-10 08:59:00,0.79275,0.79275,0.79255,0.7926,638599997.0
2008-06-10 09:00:00,0.7926,0.793,0.7926,0.7928,273100000.0
2008-06-10 09:01:00,0.79275,0.7928,0.7924,0.7926,700999995.0
2008-06-10 09:02:00,0.7926,0.79295,0.7926,0.79295,837400001.0
2008-06-10 09:03:00,0.79295,0.793,0.7926,0.7926,843500001.0
2008-06-10 09:04:00,0.7926,0.7928,0.79255,0.7926,625900002.0
2008-06-10 09:05:00,0.7926,0.79295,0.7926,0.7928,712500002.0
2008-06-10 09:06:00,0.7928,0.7931,0.7928,0.7929,1255700001.0
2008-06-10 09:07:00,0.7929,0.7932,0.7929,0.793,1295700000.0
2008-06-10 09:08:00,0.793,0.79315,0.79295,0.79315,806600002.0
2008-06-10 09:09:00,0.7932,0.7935,0.7931,0.7932,905099999.0
2008-06-10 09:10:00,0.7932,0.79335,0.7931,0.7932,484600001.0
2008-06-10 09:11:00,0.7932,0.79385,0.7932,0.7937,535000002.0
2008-06-10 09:12:00,0.79365,0.79365,0.79325,0.79325,603200000.0
2008-06-10 09:13:00,0.79325,0.7935,0.7932,0.7935,469100000.0
2008-06-10 09:14:00,0.79355,0.7939,0.79355,0.7939,305700000.0
2008-06-10 09:15:00,0.7939,0.794,0.79375,0.794,97900000.0
2008-06-10 09:16:00,0.79395,0.79415,0.7938,0.7941,81060000.0
2008-06-10 09:17:00,0.7941,0.79435,0.7941,0.7942,126400000.0
2008-06-10 09:18:00,0.7942,0.7943,0.79385,0.7939,89000000.0
2008-06-10 09:19:00,0.7939,0.7939,0.7932,0.79365,119800000.0
2008-06-10 09:20:00,0.79365,0.7943,0.7936,0.79415,106200000.0
2008-06-10 09:21:00,0.79415,0.7945,0.794,0.79445,111900000.0
2008-06-10 09:22:00,0.79445,0.7948,0.7944,0.79445,106800000.0
2008-06-10 09:23:00,0.7945,0.79465,0.7944,0.7944,113900000.0
2008-06-10 09:24:00,0.7944,0.7945,0.7943,0.7945,67000000.0
2008-06-10 09:25:00,0.79455,0.79455,0.7944,0.79445,85000000.0
2008-06-10 09:26:00,0.79445,0.79455,0.7944,0.7944,83600000.0
2008-06-10 09:27:00,0.79445,0.7945,0.7943,0.79435,67600000.0
2008-06-10 09:28:00,0.79435,0.79435,0.7942,0.79425,71400000.0
2008-06-10 09:29:00,0.7942,0.79425,0.79405,0.7941,74200000.0
2008-06-10 09:30:00,0.7941,0.79435,0.7941,0.7943,115500000.0
2008-06-10 09:31:00,0.79425,0.7943,0.7941,0.7941,104300000.0
2008-06-10 09:32:00,0.7941,0.79445,0.7941,0.79435,111700000.0
2008-06-10 09:33:00,0.7944,0.79455,0.7943,0.7945,53100000.0
2008-06-10 09:34:00,0.7945,0.7945,0.7944,0.79445,54100000.0
2008-06-10 09:35:00,0.7944,0.7944,0.7942,0.79435,70400000.0
2008-06-10 09:36:00,0.79435,0.79435,0.7942,0.79425,40800000.0
2008-06-10 09:37:00,0.79425,0.79425,0.7942,0.7942,43700000.0
2008-06-10 09:38:00,0.79415,0.79415,0.794,0.7941,66000000.0
2008-06-10 09:39:00,0.7941,0.7942,0.794,0.79415,61100000.0
2008-06-10 09:40:00,0.79415,0.7942,0.79405,0.7941,72000000.0
2008-06-10 09:41:00,0.79415,0.7942,0.79405,0.79405,45600000.0
2008-06-10 09:42:00,0.7941,0.7941,0.79405,0.79405,38400000.0
2008-06-10 09:43:00,0.79405,0.79405,0.79395,0.794,45300000.0
2008-06-10 09:44:00,0.794,0.794,0.7939,0.79395,41400000.0
2008-06-10 09:45:00,0.79395,0.79395,0.7938,0.7939,55700000.0
2008-06-10 09:46:00,0.79395,0.79395,0.7938,0.7938,29600000.0
2008-06-10 09:47:00,0.7938,0.79385,0.79375,0.79375,32600000.0
2008-06-10 09:48:00,0.79375,0.79395,0.7937,0.79385,64100000.0
2008-06-10 09:49:00,0.79385,0.7939,0.7938,0.7938,78400000.0
2008-06-10 09:50:00,0.79375,0.79375,0.7933,0.79345,99300000.0
2008-06-10 09:51:00,0.79345,0.7935,0.7933,0.79335,67400000.0
2008-06-10 09:52:00,0.79335,0.7937,0.79335,0.79365,114300000.0
2008-06-10 09:53:00,0.79365,0.79405,0.79365,0.794,91200000.0
2008-06-10 09:54:00,0.794,0.79405,0.7939,0.7939,106400000.0
2008-06-10 09:55:00,0.7939,0.7939,0.7936,0.7937,125800000.0
2008-06-10 09:56:00,0.79365,0.79365,0.7935,0.79365,97200000.0
2008-06-10 09:57:00,0.79365,0.79375,0.7935,0.7936,95300000.0
2008-06-10 09:58:00,0.79355,0.7936,0.7935,0.7936,46900000.0
2008-06-10 09:59:00,0.79365,0.7938,0.7936,0.79365,36000000.0
2008-06-10 10:00:00,0.7937,0.7937,0.79355,0.79365,52700000.0
2008-06-10 10:01:00,0.79365,0.79375,0.79365,0.7937,68000000.0
2008-06-10 10:02:00,0.7937,0.7937,0.7936,0.7936,69500000.0
2008-06-10 10:03:00,0.7936,0.7937,0.79355,0.7937,39100000.0
2008-06-10 10:04:00,0.7937,0.7937,0.7935,0.79355,68200000.0
2008-06-10 10:05:00,0.79355,0.7936,0.79345,0.7935,77000000.0
2008-06-10 10:06:00,0.7935,0.79355,0.79345,0.79355,83300000.0
2008-06-10 10:07:00,0.79355,0.79365,0.7934,0.7935,75500000.0
2008-06-10 10:08:00,0.7935,0.7943,0.7935,0.79425,98500000.0
2008-06-10 10:09:00,0.79425,0.79455,0.79415,0.7943,107200000.0
2008-06-10 10:10:00,0.7943,0.7943,0.7941,0.79415,67500000.0
2008-06-10 10:11:00,0.79415,0.79415,0.7937,0.79395,113200000.0
2008-06-10 10:12:00,0.79395,0.79405,0.7939,0.79405,52000000.0
2008-06-10 10:13:00,0.79405,0.7941,0.794,0.794,73100000.0
2008-06-10 10:14:00,0.794,0.794,0.79395,0.79395,32500000.0
2008-06-10 10:15:00,0.79395,0.7941,0.7939,0.79405,81700000.0
2008-06-10 10:16:00,0.79405,0.7941,0.794,0.79405,57400000.0
2008-06-10 10:17:00,0.79405,0.7941,0.794,0.7941,21800000.0
2008-06-10 10:18:00,0.7941,0.79425,0.794,0.79425,56500000.0
2008-06-10 10:19:00,0.79425,0.7944,0.7942,0.79435,45300000.0
2008-06-10 10:20:00,0.7944,0.7945,0.7943,0.7944,44200000.0
2008-06-10 10:21:00,0.79445,0.7945,0.7944,0.7945,39200000.0
2008-06-10 10:22:00,0.7945,0.7945,0.79435,0.79435,46600000.0
2008-06-10 10:23:00,0.79435,0.7944,0.79395,0.79405,88000000.0
2008-06-10 10:24:00,0.7941,0.79425,0.79405,0.79425,79000000.0
2008-06-10 10:25:00,0.79425,0.7945,0.7942,0.7944,48200000.0
2008-06-10 10:26:00,0.7944,0.79445,0.7941,0.7941,69200000.0
2008-06-10 10:27:00,0.7941,0.7942,0.794,0.794,69200000.0
2008-06-10 10:28:00,0.794,0.79405,0.79385,0.7939,67400000.0
2008-06-10 10:29:00,0.7939,0.7939,0.7935,0.7935,49000000.0
2008-06-10 10:30:00,0.7935,0.79365,0.793,0.7934,129200000.0
2008-06-10 10:31:00,0.7934,0.7935,0.7933,0.7934,55500000.0
2008-06-10 10:32:00,0.79335,0.79365,0.79335,0.79365,51200000.0
2008-06-10 10:33:00,0.7936,0.7938,0.7936,0.7938,64500000.0
2008-06-10 10:34:00,0.7938,0.794,0.7938,0.794,81600000.0
2008-06-10 10:35:00,0.794,0.7945,0.794,0.7944,80200000.0
2008-06-10 10:36:00,0.7944,0.79455,0.7944,0.7945,63800000.0
2008-06-10 10:37:00,0.79455,0.79455,0.79385,0.79395,76500000.0
2008-06-10 10:38:00,0.794,0.7943,0.794,0.7943,81200000.0
2008-06-10 10:39:00,0.7943,0.7943,0.79405,0.79405,61100000.0
2008-06-10 10:40:00,0.79405,0.79405,0.7939,0.7939,70100000.0
2008-06-10 10:41:00,0.79395,0.79395,0.79365,0.79375,71700000.0
2008-06-10 10:42:00,0.79375,0.79375,0.7936,0.7937,60700000.0
2008-06-10 10:43:00,0.7937,0.794,0.79365,0.7939,83100000.0
2008-06-10 10:44:00,0.7939,0.7939,0.7938,0.7938,38800000.0
2008-06-10 10:45:00,0.79375,0.79385,0.7937,0.7938,59400000.0
2008-06-10 10:46:00,0.7938,0.7938,0.7936,0.7936,57100000.0
2008-06-10 10:47:00,0.7936,0.7936,0.79325,0.7934,104100000.0
2008-06-10 10:48:00,0.7934,0.79345,0.7932,0.7933,90100000.0
2008-06-10 10:49:00,0.7933,0.79335,0.79315,0.79335,87000000.0
2008-06-10 10:50:00,0.79335,0.79355,0.79315,0.7932,90000000.0
2008-06-10 10:51:00,0.7932,0.79355,0.7931,0.79325,126800000.0
2008-06-10 10:52:00,0.79325,0.7934,0.7932,0.7932,116600000.0
2008-06-10 10:53:00,0.7932,0.7933,0.7928,0.7928,72700000.0
2008-06-10 10:54:00,0.79285,0.79325,0.7928,0.79315,94000000.0
2008-06-10 10:55:00,0.79315,0.79315,0.79295,0.79295,79700000.0
2008-06-10 10:56:00,0.7929,0.7931,0.7928,0.79295,76100000.0
2008-06-10 10:57:00,0.79295,0.7931,0.79295,0.793,55700000.0
2008-06-10 10:58:00,0.793,0.79305,0.79295,0.793,75500000.0
2008-06-10 10:59:00,0.79305,0.79305,0.793,0.793,41600000.0
2008-06-10 11:00:00,0.793,0.793,0.7929,0.793,75500000.0
2008-06-10 11:01:00,0.793,0.79305,0.7929,0.7929,74700000.0
2008-06-10 11:02:00,0.7929,0.79305,0.7928,0.79295,83200000.0
2008-06-10 11:03:00,0.79295,0.793,0.79285,0.7929,63400000.0
2008-06-10 11:04:00,0.79295,0.793,0.7929,0.7929,51700000.0
2008-06-10 11:05:00,0.79295,0.79295,0.79275,0.79285,61600000.0
2008-06-10 11:06:00,0.7928,0.79285,0.7927,0.79275,52200000.0
2008-06-10 11:07:00,0.79275,0.79285,0.7926,0.79285,54500000.0
2008-06-10 11:08:00,0.79285,0.79315,0.79285,0.79305,54600000.0
2008-06-10 11:09:00,0.7931,0.79345,0.7931,0.7934,63900000.0
2008-06-10 11:10:00,0.7934,0.7935,0.79335,0.79335,47900000.0
2008-06-10 11:11:00,0.79335,0.79335,0.79325,0.7933,41500000.0
2008-06-10 11:12:00,0.7933,0.7934,0.79325,0.79335,55600000.0
2008-06-10 11:13:00,0.79335,0.7934,0.7933,0.7934,60100000.0
2008-06-10 11:14:00,0.7934,0.79345,0.79335,0.7934,44200000.0
2008-06-10 11:15:00,0.79345,0.79345,0.79325,0.79325,36500000.0
2008-06-10 11:16:00,0.7932,0.79325,0.7932,0.7932,45500000.0
2008-06-10 11:17:00,0.79325,0.7933,0.7932,0.7932,32300000.0
2008-06-10 11:18:00,0.7932,0.79335,0.7932,0.79335,49600000.0
2008-06-10 11:19:00,0.7933,0.7934,0.79325,0.79335,58200000.0
2008-06-10 11:20:00,0.7934,0.7936,0.7933,0.7934,52000000.0
2008-06-10 11:21:00,0.7934,0.79355,0.7934,0.79355,37800000.0
2008-06-10 11:22:00,0.79355,0.7936,0.7935,0.79355,82500000.0
2008-06-10 11:23:00,0.79355,0.79355,0.79345,0.7935,39600000.0
2008-06-10 11:24:00,0.7935,0.7935,0.79335,0.7934,39200000.0
2008-06-10 11:25:00,0.79335,0.7934,0.7933,0.7933,21900000.0
2008-06-10 11:26:00,0.7933,0.7933,0.79295,0.79295,44500000.0
2008-06-10 11:27:00,0.793,0.7931,0.79295,0.793,49500000.0
2008-06-10 11:28:00,0.79305,0.7932,0.79305,0.79315,28700000.0
2008-06-10 11:29:00,0.79315,0.7932,0.79315,0.7932,15900000.0
2008-06-10 11:30:00,0.7932,0.79335,0.7932,0.79325,49000000.0
2008-06-10 11:31:00,0.7933,0.79335,0.79325,0.7933,42200000.0
2008-06-10 11:32:00,0.7933,0.7933,0.79315,0.7932,28300000.0
2008-06-10 11:33:00,0.7932,0.7932,0.7931,0.7931,23300000.0
2008-06-10 11:34:00,0.79315,0.7932,0.793,0.79315,43900000.0
2008-06-10 11:35:00,0.79315,0.79325,0.79305,0.79325,62500000.0
2008-06-10 11:36:00,0.7932,0.79325,0.79285,0.793,69100000.0
2008-06-10 11:37:00,0.79305,0.79305,0.7928,0.7928,77900000.0
2008-06-10 11:38:00,0.79285,0.79285,0.7927,0.7928,65300000.0
2008-06-10 11:39:00,0.7928,0.7928,0.7927,0.7927,74700000.0
2008-06-10 11:40:00,0.7927,0.7927,0.79245,0.79265,75700000.0
2008-06-10 11:41:00,0.7926,0.7927,0.7925,0.7925,64600000.0
2008-06-10 11:42:00,0.7925,0.79265,0.7925,0.7925,69600000.0
2008-06-10 11:43:00,0.7925,0.7925,0.79235,0.7924,48600000.0
2008-06-10 11:44:00,0.7924,0.7925,0.7924,0.7925,81000000.0
2008-06-10 11:45:00,0.7925,0.79255,0.7924,0.7925,72400000.0
2008-06-10 11:46:00,0.7925,0.7925,0.79235,0.7924,72100000.0
2008-06-10 11:47:00,0.7924,0.7925,0.7923,0.79235,55500000.0
2008-06-10 11:48:00,0.7923,0.7925,0.7922,0.7923,114500000.0
2008-06-10 11:49:00,0.79235,0.79235,0.7921,0.7921,72300000.0
2008-06-10 11:50:00,0.7921,0.7923,0.7921,0.79225,89900000.0
2008-06-10 11:51:00,0.79225,0.7923,0.7921,0.79215,73500000.0
2008-06-10 11:52:00,0.7922,0.7923,0.7922,0.7922,63900000.0
2008-06-10 11:53:00,0.7922,0.7923,0.7921,0.79215,48200000.0
2008-06-10 11:54:00,0.79215,0.7924,0.7921,0.79225,50700000.0
2008-06-10 11:55:00,0.7922,0.7922,0.7921,0.7921,58300000.0
2008-06-10 11:56:00,0.7921,0.79215,0.792,0.792,53800000.0
2008-06-10 11:57:00,0.792,0.79215,0.79195,0.7921,63000000.0
2008-06-10 11:58:00,0.7921,0.79225,0.7921,0.7922,36700000.0
2008-06-10 11:59:00,0.7922,0.79235,0.7922,0.79235,55300000.0
2008-06-10 12:00:00,0.79235,0.7924,0.79225,0.7923,55300000.0
2008-06-10 12:01:00,0.7923,0.7923,0.79225,0.7923,30500000.0
2008-06-10 12:02:00,0.7923,0.79245,0.7922,0.7922,53300000.0
2008-06-10 12:03:00,0.79225,0.7923,0.7922,0.7922,23300000.0
2008-06-10 12:04:00,0.7922,0.7923,0.7922,0.79225,16900000.0
2008-06-10 12:05:00,0.79225,0.79245,0.7922,0.79235,43800000.0
2008-06-10 12:06:00,0.79235,0.79235,0.7922,0.7922,45300000.0
2008-06-10 12:07:00,0.7922,0.7924,0.7922,0.7924,58500000.0
2008-06-10 12:08:00,0.7924,0.7926,0.7924,0.79245,63200000.0
2008-06-10 12:09:00,0.79245,0.7925,0.7924,0.7924,46400000.0
2008-06-10 12:10:00,0.7924,0.7925,0.7924,0.7924,54400000.0
2008-06-10 12:11:00,0.79245,0.7925,0.79235,0.79235,38300000.0
2008-06-10 12:12:00,0.79235,0.7924,0.7923,0.79235,26700000.0
2008-06-10 12:13:00,0.79235,0.7924,0.7922,0.79225,53600000.0
2008-06-10 12:14:00,0.79225,0.7923,0.7922,0.7922,35300000.0
2008-06-10 12:15:00,0.7922,0.7922,0.792,0.79205,26500000.0
2008-06-10 12:16:00,0.79205,0.7921,0.792,0.79205,22700000.0
2008-06-10 12:17:00,0.792,0.7921,0.792,0.7921,35500000.0
2008-06-10 12:18:00,0.7921,0.7921,0.79195,0.792,56200000.0
2008-06-10 12:19:00,0.792,0.792,0.7918,0.79195,55200000.0
2008-06-10 12:20:00,0.792,0.79215,0.7919,0.79195,43500000.0
2008-06-10 12:21:00,0.792,0.792,0.7919,0.79195,38200000.0
2008-06-10 12:22:00,0.792,0.79215,0.7919,0.7919,46900000.0
2008-06-10 12:23:00,0.7919,0.792,0.7919,0.7919,34900000.0
2008-06-10 12:24:00,0.79185,0.79185,0.7917,0.7918,71100000.0
2008-06-10 12:25:00,0.79185,0.7919,0.79165,0.79165,45400000.0
2008-06-10 12:26:00,0.79165,0.7919,0.7916,0.79185,69700000.0
2008-06-10 12:27:00,0.79185,0.7919,0.7918,0.79185,44500000.0
2008-06-10 12:28:00,0.7918,0.79185,0.79175,0.7918,30600000.0
2008-06-10 12:29:00,0.7918,0.7918,0.79175,0.7918,37300000.0
2008-06-10 12:30:00,0.7918,0.7918,0.7917,0.79175,38400000.0
2008-06-10 12:31:00,0.79175,0.79175,0.7917,0.79175,26700000.0
2008-06-10 12:32:00,0.79175,0.7918,0.7917,0.7918,35500000.0
2008-06-10 12:33:00,0.7918,0.7919,0.7918,0.79185,16200000.0
2008-06-10 12:34:00,0.79185,0.7919,0.7918,0.7919,17700000.0
2008-06-10 12:35:00,0.7919,0.7919,0.7918,0.7919,9900000.0
2008-06-10 12:36:00,0.7919,0.79195,0.7918,0.7918,24500000.0
2008-06-10 12:37:00,0.79185,0.7919,0.79185,0.7919,14000000.0
2008-06-10 12:38:00,0.79185,0.7919,0.79185,0.79185,21100000.0
2008-06-10 12:39:00,0.79185,0.7919,0.7918,0.7919,33200000.0
2008-06-10 12:40:00,0.7919,0.792,0.7919,0.79195,25000000.0
2008-06-10 12:41:00,0.79195,0.79205,0.7919,0.79195,44000000.0
2008-06-10 12:42:00,0.792,0.792,0.7919,0.792,43800000.0
2008-06-10 12:43:00,0.792,0.79215,0.792,0.79215,26400000.0
2008-06-10 12:44:00,0.7921,0.79215,0.7921,0.79215,16500000.0
2008-06-10 12:45:00,0.7921,0.7922,0.7921,0.79215,30800000.0
2008-06-10 12:46:00,0.7921,0.7922,0.7921,0.79215,26000000.0
2008-06-10 12:47:00,0.7921,0.7922,0.7921,0.7921,57800000.0
2008-06-10 12:48:00,0.7921,0.79215,0.792,0.792,43500000.0
2008-06-10 12:49:00,0.792,0.7922,0.792,0.79215,48400000.0
2008-06-10 12:50:00,0.7921,0.7924,0.7921,0.79235,40900000.0
2008-06-10 12:51:00,0.7923,0.7924,0.7923,0.7924,37500000.0
2008-06-10 12:52:00,0.7924,0.79245,0.79235,0.79235,62400000.0
2008-06-10 12:53:00,0.79235,0.7925,0.79235,0.7924,49800000.0
2008-06-10 12:54:00,0.79235,0.7924,0.7923,0.7923,50600000.0
2008-06-10 12:55:00,0.79235,0.7924,0.7923,0.7924,41400000.0
2008-06-10 12:56:00,0.79245,0.7925,0.79235,0.79235,43300000.0
2008-06-10 12:57:00,0.79235,0.7924,0.79225,0.79225,30900000.0
2008-06-10 12:58:00,0.7923,0.7923,0.7922,0.79225,48900000.0
2008-06-10 12:59:00,0.79225,0.7923,0.792,0.7921,76500000.0
2008-06-10 13:00:00,0.7921,0.7925,0.7921,0.7924,69600000.0
2008-06-10 13:01:00,0.7924,0.7929,0.7924,0.7927,70600000.0
2008-06-10 13:02:00,0.7928,0.793,0.79275,0.79285,61400000.0
2008-06-10 13:03:00,0.7929,0.7934,0.7929,0.7934,79400000.0
2008-06-10 13:04:00,0.7934,0.7935,0.7933,0.7933,71600000.0
2008-06-10 13:05:00,0.7933,0.7937,0.7933,0.79355,65200000.0
2008-06-10 13:06:00,0.79355,0.79355,0.79335,0.79335,60200000.0
2008-06-10 13:07:00,0.79335,0.7934,0.7932,0.7933,91700000.0
2008-06-10 13:08:00,0.7932,0.7933,0.79315,0.79325,68800000.0
2008-06-10 13:09:00,0.79325,0.7933,0.7931,0.7931,61700000.0
2008-06-10 13:10:00,0.7931,0.7932,0.793,0.793,54800000.0
2008-06-10 13:11:00,0.793,0.7931,0.79295,0.79305,49244000.0
2008-06-10 13:12:00,0.79305,0.79305,0.79305,0.79305,92800000.0
2008-06-10 13:13:00,0.79305,0.7931,0.79305,0.79305,85700000.0
2008-06-10 13:14:00,0.79305,0.79305,0.793,0.793,74900000.0
2008-06-10 13:15:00,0.793,0.7931,0.79295,0.79305,19100000.0
2008-06-10 13:16:00,0.7931,0.7932,0.7931,0.7932,20800000.0
2008-06-10 13:17:00,0.7932,0.7933,0.7932,0.79325,56300000.0
2008-06-10 13:18:00,0.79325,0.79335,0.7932,0.79325,51100000.0
2008-06-10 13:19:00,0.7933,0.7934,0.7932,0.7933,64600000.0
2008-06-10 13:20:00,0.7933,0.7934,0.7933,0.79335,39500000.0
2008-06-10 13:21:00,0.7933,0.79335,0.7933,0.7933,53100000.0
2008-06-10 13:22:00,0.7933,0.79335,0.7932,0.7932,44100000.0
2008-06-10 13:23:00,0.79325,0.7933,0.79325,0.79325,20000000.0
2008-06-10 13:24:00,0.7933,0.7933,0.79325,0.79325,10400000.0
2008-06-10 13:25:00,0.7933,0.7934,0.79325,0.7934,71900000.0
2008-06-10 13:26:00,0.7934,0.79345,0.7933,0.79335,25900000.0
2008-06-10 13:27:00,0.79335,0.79335,0.7933,0.79335,31200000.0
2008-06-10 13:28:00,0.7933,0.79335,0.7933,0.7933,20800000.0
2008-06-10 13:29:00,0.7933,0.7934,0.7933,0.7933,31300000.0
2008-06-10 13:30:00,0.7933,0.7936,0.7933,0.7936,55800000.0
2008-06-10 13:31:00,0.7936,0.7936,0.7935,0.7935,34200000.0
2008-06-10 13:32:00,0.7935,0.7935,0.79325,0.7933,40940000.0
2008-06-10 13:33:00,0.79335,0.79335,0.7932,0.79325,13100000.0
2008-06-10 13:34:00,0.7932,0.79325,0.7932,0.7932,41000000.0
2008-06-10 13:35:00,0.7932,0.7932,0.79315,0.7932,23300000.0
2008-06-10 13:36:00,0.7932,0.7932,0.79305,0.7931,30300000.0
2008-06-10 13:37:00,0.79315,0.79315,0.7931,0.79315,21900000.0
2008-06-10 13:38:00,0.79315,0.79325,0.7931,0.7931,32300000.0
2008-06-10 13:39:00,0.7931,0.79315,0.79305,0.79315,32200000.0
2008-06-10 13:40:00,0.79315,0.79325,0.7931,0.79315,28600000.0
2008-06-10 13:41:00,0.79315,0.7932,0.7931,0.79315,17700000.0
2008-06-10 13:42:00,0.79315,0.7932,0.79315,0.7932,32300000.0
2008-06-10 13:43:00,0.7932,0.7932,0.7931,0.7931,27200000.0
2008-06-10 13:44:00,0.7931,0.7931,0.79305,0.7931,16300000.0
2008-06-10 13:45:00,0.7931,0.7931,0.79305,0.7931,3900000.0
2008-06-10 13:46:00,0.79305,0.7931,0.79305,0.79305,11700000.0
2008-06-10 13:47:00,0.79305,0.79305,0.793,0.79305,15300000.0
2008-06-10 13:48:00,0.79305,0.7931,0.793,0.79305,28200000.0
2008-06-10 13:49:00,0.79305,0.79305,0.793,0.79305,34100000.0
2008-06-10 13:50:00,0.79305,0.79305,0.7928,0.7928,51800000.0
2008-06-10 13:51:00,0.7928,0.7929,0.79275,0.7929,55000000.0
2008-06-10 13:52:00,0.7929,0.7931,0.7929,0.79305,34600000.0
2008-06-10 13:53:00,0.79305,0.7931,0.793,0.79305,27600000.0
2008-06-10 13:54:00,0.79305,0.79315,0.79305,0.79315,33600000.0
2008-06-10 13:55:00,0.79315,0.79335,0.79315,0.7933,65100000.0
2008-06-10 13:56:00,0.79335,0.7934,0.7933,0.79335,43900000.0
2008-06-10 13:57:00,0.79335,0.7934,0.7933,0.7933,16200000.0
2008-06-10 13:58:00,0.79335,0.79345,0.7933,0.79345,53900000.0
2008-06-10 13:59:00,0.7934,0.79345,0.7932,0.79335,51100000.0
2008-06-10 14:00:00,0.79335,0.7934,0.79325,0.79325,38500000.0
2008-06-10 14:01:00,0.79325,0.7933,0.7931,0.7931,40700000.0
2008-06-10 14:02:00,0.79315,0.7932,0.7931,0.7932,34900000.0
2008-06-10 14:03:00,0.7932,0.7932,0.79315,0.7932,23300000.0
2008-06-10 14:04:00,0.7932,0.7932,0.7931,0.7931,27100000.0
2008-06-10 14:05:00,0.7931,0.7932,0.7931,0.79315,35100000.0
2008-06-10 14:06:00,0.79315,0.79325,0.79315,0.7932,36900000.0
2008-06-10 14:07:00,0.7932,0.7932,0.7931,0.7931,59400000.0
2008-06-10 14:08:00,0.7931,0.7933,0.7931,0.7933,48300000.0
2008-06-10 14:09:00,0.79335,0.7934,0.7933,0.7934,127300000.0
2008-06-10 14:10:00,0.7934,0.7934,0.7933,0.7934,33400000.0
2008-06-10 14:11:00,0.7934,0.7934,0.79335,0.7934,34000000.0
2008-06-10 14:12:00,0.7934,0.79355,0.7934,0.79355,66100000.0
2008-06-10 14:13:00,0.79355,0.79375,0.7935,0.79365,61300000.0
2008-06-10 14:14:00,0.79365,0.79365,0.7933,0.7934,76900000.0
2008-06-10 14:15:00,0.79335,0.7934,0.7932,0.7933,69100000.0
2008-06-10 14:16:00,0.79335,0.7934,0.7933,0.79335,31300000.0
2008-06-10 14:17:00,0.79335,0.7934,0.7933,0.7934,27500000.0
2008-06-10 14:18:00,0.7934,0.7934,0.79335,0.7934,29200000.0
2008-06-10 14:19:00,0.7934,0.7934,0.7933,0.7934,27300000.0
2008-06-10 14:20:00,0.7934,0.7934,0.7933,0.7934,66200000.0
2008-06-10 14:21:00,0.7934,0.7935,0.7934,0.7934,63700000.0
2008-06-10 14:22:00,0.79345,0.7936,0.79345,0.7936,104800000.0
2008-06-10 14:23:00,0.7936,0.79375,0.79355,0.79375,60200000.0
2008-06-10 14:24:00,0.79375,0.7939,0.79375,0.7939,48500000.0
2008-06-10 14:25:00,0.7939,0.7939,0.79385,0.7939,38800000.0
2008-06-10 14:26:00,0.7939,0.7939,0.7938,0.7938,52500000.0
2008-06-10 14:27:00,0.7938,0.7938,0.7937,0.79375,49400000.0
2008-06-10 14:28:00,0.79375,0.79375,0.7935,0.7937,42700000.0
2008-06-10 14:29:00,0.79365,0.79375,0.79345,0.7935,91692000.0
2008-06-10 14:30:00,0.7935,0.7939,0.7935,0.79385,118252000.0
2008-06-10 14:31:00,0.7939,0.79405,0.7937,0.79375,116900000.0
2008-06-10 14:32:00,0.7938,0.79385,0.79365,0.7937,82900000.0
2008-06-10 14:33:00,0.7937,0.794,0.7937,0.7938,78290000.0
2008-06-10 14:34:00,0.7938,0.7938,0.7936,0.7937,75400000.0
2008-06-10 14:35:00,0.7937,0.7937,0.7936,0.7936,44200000.0
2008-06-10 14:36:00,0.79365,0.7937,0.7933,0.79355,97800000.0
2008-06-10 14:37:00,0.79355,0.79365,0.79335,0.79355,75500000.0
2008-06-10 14:38:00,0.7935,0.79355,0.7934,0.7934,61100000.0
2008-06-10 14:39:00,0.7934,0.79345,0.7933,0.7933,42700000.0
2008-06-10 14:40:00,0.7933,0.7933,0.7933,0.7933,48400000.0
2008-06-10 14:41:00,0.7933,0.79345,0.7933,0.79345,73800000.0
2008-06-10 14:42:00,0.79345,0.79365,0.7934,0.7936,61200000.0
2008-06-10 14:43:00,0.7936,0.79365,0.79355,0.7936,61800000.0
2008-06-10 14:44:00,0.7936,0.7937,0.7935,0.79355,58200000.0
2008-06-10 14:45:00,0.79355,0.79355,0.79335,0.7934,76800000.0
2008-06-10 14:46:00,0.7934,0.79355,0.79335,0.79355,35800000.0
2008-06-10 14:47:00,0.79355,0.7938,0.79355,0.7938,57600000.0
2008-06-10 14:48:00,0.7938,0.7938,0.7935,0.79365,89000000.0
2008-06-10 14:49:00,0.79365,0.7937,0.79355,0.7936,33300000.0
2008-06-10 14:50:00,0.7936,0.79365,0.79355,0.7936,17700000.0
2008-06-10 14:51:00,0.7936,0.79365,0.79335,0.79335,42300000.0
2008-06-10 14:52:00,0.79335,0.7934,0.7933,0.7933,75500000.0
2008-06-10 14:53:00,0.7933,0.7933,0.7931,0.79315,57100000.0
2008-06-10 14:54:00,0.79315,0.79325,0.7931,0.7932,72500000.0
2008-06-10 14:55:00,0.7932,0.7932,0.793,0.79305,47400000.0
2008-06-10 14:56:00,0.79305,0.79315,0.79305,0.7931,40000000.0
2008-06-10 14:57:00,0.7931,0.79315,0.7931,0.7931,40900000.0
2008-06-10 14:58:00,0.79305,0.7931,0.79295,0.793,30000000.0
2008-06-10 14:59:00,0.793,0.7931,0.793,0.79305,32700000.0
2008-06-10 15:00:00,0.79305,0.7931,0.79285,0.79285,49800000.0
2008-06-10 15:01:00,0.79285,0.7931,0.7928,0.7931,48900000.0
2008-06-10 15:02:00,0.793,0.7931,0.7928,0.7928,87600000.0
2008-06-10 15:03:00,0.79285,0.7929,0.79255,0.79255,41400000.0
2008-06-10 15:04:00,0.7926,0.79265,0.79255,0.7926,57000000.0
2008-06-10 15:05:00,0.7926,0.7926,0.7925,0.7925,70200000.0
2008-06-10 15:06:00,0.7925,0.7926,0.7925,0.7925,36800000.0
2008-06-10 15:07:00,0.7925,0.79255,0.7923,0.79245,73700000.0
2008-06-10 15:08:00,0.7925,0.7928,0.7925,0.79255,101200000.0
2008-06-10 15:09:00,0.79255,0.793,0.79255,0.79295,87600000.0
2008-06-10 15:10:00,0.79295,0.79305,0.79275,0.7928,64900000.0
2008-06-10 15:11:00,0.7928,0.7929,0.79275,0.79285,53200000.0
2008-06-10 15:12:00,0.7929,0.79295,0.79275,0.79285,80300000.0
2008-06-10 15:13:00,0.7929,0.79315,0.79285,0.79315,67900000.0
2008-06-10 15:14:00,0.79315,0.79325,0.793,0.7931,93800000.0
2008-06-10 15:15:00,0.79305,0.7932,0.793,0.79315,64200000.0
2008-06-10 15:16:00,0.79315,0.79325,0.793,0.79315,100200000.0
2008-06-10 15:17:00,0.7931,0.7932,0.79285,0.7929,105200000.0
2008-06-10 15:18:00,0.7929,0.7929,0.7928,0.7928,79400000.0
2008-06-10 15:19:00,0.7928,0.79295,0.7927,0.79275,67800000.0
2008-06-10 15:20:00,0.79275,0.7931,0.7927,0.7929,97300000.0
2008-06-10 15:21:00,0.79285,0.7929,0.7926,0.79265,108600000.0
2008-06-10 15:22:00,0.79265,0.7927,0.7925,0.7925,98900000.0
2008-06-10 15:23:00,0.7925,0.7925,0.7924,0.7925,111700000.0
2008-06-10 15:24:00,0.7925,0.79265,0.7924,0.79255,110400000.0
2008-06-10 15:25:00,0.79255,0.7926,0.7924,0.79255,88600000.0
2008-06-10 15:26:00,0.79255,0.79285,0.79245,0.7928,91700000.0
2008-06-10 15:27:00,0.7928,0.79305,0.79275,0.793,72500000.0
2008-06-10 15:28:00,0.793,0.7932,0.7929,0.7931,91300000.0
2008-06-10 15:29:00,0.7931,0.7932,0.79295,0.7931,103300000.0
2008-06-10 15:30:00,0.7931,0.7932,0.79305,0.7932,70100000.0
2008-06-10 15:31:00,0.7932,0.79365,0.79315,0.79355,125500000.0
2008-06-10 15:32:00,0.79355,0.79365,0.7934,0.7935,101800000.0
2008-06-10 15:33:00,0.7935,0.7935,0.7933,0.7933,48700000.0
2008-06-10 15:34:00,0.7933,0.7936,0.7933,0.79355,74500000.0
2008-06-10 15:35:00,0.79355,0.7937,0.7935,0.79365,76400000.0
2008-06-10 15:36:00,0.7936,0.7936,0.7935,0.79355,97800000.0
2008-06-10 15:37:00,0.79355,0.79365,0.7935,0.7936,82600000.0
2008-06-10 15:38:00,0.7936,0.7936,0.7934,0.7935,111300000.0
2008-06-10 15:39:00,0.7935,0.7936,0.7935,0.7935,51790000.0
2008-06-10 15:40:00,0.7935,0.79355,0.7934,0.7935,105900000.0
2008-06-10 15:41:00,0.7935,0.7935,0.7934,0.7934,57700000.0
2008-06-10 15:42:00,0.79345,0.7935,0.79335,0.7935,54100000.0
2008-06-10 15:43:00,0.7935,0.7935,0.7931,0.79315,54800000.0
2008-06-10 15:44:00,0.79315,0.79325,0.7931,0.79315,60900000.0
2008-06-10 15:45:00,0.79315,0.79325,0.7931,0.7932,60500000.0
2008-06-10 15:46:00,0.7932,0.79325,0.79315,0.7932,82400000.0
2008-06-10 15:47:00,0.7932,0.79325,0.79315,0.7932,51200000.0
2008-06-10 15:48:00,0.79325,0.7933,0.7931,0.7931,97300000.0
2008-06-10 15:49:00,0.79315,0.79355,0.7931,0.79355,106300000.0
2008-06-10 15:50:00,0.7935,0.79355,0.7934,0.7935,50300000.0
2008-06-10 15:51:00,0.7935,0.79365,0.7935,0.79365,53500000.0
2008-06-10 15:52:00,0.79365,0.7937,0.79355,0.7937,67000000.0
2008-06-10 15:53:00,0.7937,0.79375,0.79365,0.7937,67600000.0
2008-06-10 15:54:00,0.79375,0.7938,0.7937,0.7937,48300000.0
2008-06-10 15:55:00,0.79375,0.7938,0.79365,0.79365,63100000.0
2008-06-10 15:56:00,0.79365,0.79375,0.7936,0.79375,58300000.0
2008-06-10 15:57:00,0.79375,0.7938,0.7937,0.7937,65400000.0
2008-06-10 15:58:00,0.7937,0.79375,0.7936,0.79375,82700000.0
2008-06-10 15:59:00,0.7938,0.7938,0.7936,0.7937,100700000.0
2008-06-10 16:00:00,0.7937,0.7938,0.7936,0.79365,56700000.0
2008-06-10 16:01:00,0.79365,0.7937,0.79365,0.7937,32600000.0
2008-06-10 16:02:00,0.7937,0.7937,0.79335,0.7935,77900000.0
2008-06-10 16:03:00,0.79355,0.79365,0.7934,0.7936,95000000.0
2008-06-10 16:04:00,0.7936,0.7938,0.7936,0.79365,106900000.0
2008-06-10 16:05:00,0.79365,0.7938,0.79355,0.79375,100700000.0
2008-06-10 16:06:00,0.7937,0.79375,0.7936,0.79375,74100000.0
2008-06-10 16:07:00,0.7937,0.79385,0.79365,0.79375,79200000.0
2008-06-10 16:08:00,0.7938,0.7939,0.79375,0.7939,63700000.0
2008-06-10 16:09:00,0.7939,0.7939,0.79335,0.79355,117200000.0
2008-06-10 16:10:00,0.7935,0.7937,0.7932,0.7932,87100000.0
2008-06-10 16:11:00,0.7932,0.79335,0.7932,0.7933,76900000.0
2008-06-10 16:12:00,0.7933,0.79355,0.79325,0.79355,38700000.0
2008-06-10 16:13:00,0.79355,0.7936,0.7935,0.79355,55600000.0
2008-06-10 16:14:00,0.7935,0.7935,0.79325,0.7933,71300000.0
2008-06-10 16:15:00,0.7933,0.7933,0.7932,0.7933,64500000.0
2008-06-10 16:16:00,0.7933,0.79355,0.7933,0.7934,96500000.0
2008-06-10 16:17:00,0.7934,0.7936,0.79335,0.7936,46700000.0
2008-06-10 16:18:00,0.79355,0.79355,0.7933,0.7933,77600000.0
2008-06-10 16:19:00,0.7933,0.7934,0.7932,0.79325,46100000.0
2008-06-10 16:20:00,0.79325,0.7935,0.7932,0.7935,73500000.0
2008-06-10 16:21:00,0.7935,0.79355,0.7934,0.7935,53400000.0
2008-06-10 16:22:00,0.7935,0.79365,0.7935,0.79355,76300000.0
2008-06-10 16:23:00,0.79355,0.7936,0.7935,0.7935,34700000.0
2008-06-10 16:24:00,0.7935,0.7935,0.79335,0.7934,34400000.0
2008-06-10 16:25:00,0.7934,0.7936,0.7933,0.7935,70400000.0
2008-06-10 16:26:00,0.7935,0.7935,0.7933,0.7934,80800000.0
2008-06-10 16:27:00,0.7934,0.7936,0.79335,0.79355,81000000.0
2008-06-10 16:28:00,0.79355,0.7936,0.79345,0.79355,44300000.0
2008-06-10 16:29:00,0.79355,0.79365,0.7935,0.79365,28100000.0
2008-06-10 16:30:00,0.79365,0.79375,0.79345,0.79345,89000000.0
2008-06-10 16:31:00,0.7935,0.79375,0.7935,0.79365,79200000.0
2008-06-10 16:32:00,0.79365,0.79395,0.79365,0.7939,93400000.0
2008-06-10 16:33:00,0.7939,0.79395,0.79375,0.79375,87700000.0
2008-06-10 16:34:00,0.79375,0.7939,0.79375,0.79385,81700000.0
2008-06-10 16:35:00,0.79385,0.7939,0.79375,0.79385,110900000.0
2008-06-10 16:36:00,0.79385,0.794,0.7938,0.7939,59500000.0
2008-06-10 16:37:00,0.7939,0.7939,0.7937,0.7938,102300000.0
2008-06-10 16:38:00,0.7938,0.79435,0.7938,0.79435,65700000.0
2008-06-10 16:39:00,0.7944,0.79445,0.79425,0.79425,15940000.0
2008-06-10 16:40:00,0.7943,0.79435,0.79415,0.79435,73200000.0
2008-06-10 16:41:00,0.7944,0.7945,0.7943,0.7943,62900000.0
2008-06-10 16:42:00,0.7943,0.7944,0.7943,0.79435,52900000.0
2008-06-10 16:43:00,0.7943,0.79445,0.79425,0.7944,60700000.0
2008-06-10 16:44:00,0.7944,0.7946,0.7944,0.7945,58800000.0
2008-06-10 16:45:00,0.7945,0.7945,0.7943,0.79435,61500000.0
2008-06-10 16:46:00,0.79435,0.79455,0.79435,0.79445,98100000.0
2008-06-10 16:47:00,0.79445,0.79455,0.7941,0.7942,99800000.0
2008-06-10 16:48:00,0.7942,0.7943,0.794,0.794,70500000.0
2008-06-10 16:49:00,0.794,0.7941,0.794,0.794,47100000.0
2008-06-10 16:50:00,0.794,0.794,0.79385,0.7939,61100000.0
2008-06-10 16:51:00,0.7939,0.7939,0.7934,0.7935,78900000.0
2008-06-10 16:52:00,0.7935,0.7938,0.7935,0.79355,85500000.0
2008-06-10 16:53:00,0.79355,0.7936,0.7935,0.7935,62000000.0
2008-06-10 16:54:00,0.7935,0.79355,0.7933,0.7933,66500000.0
2008-06-10 16:55:00,0.7933,0.79335,0.79315,0.79325,93600000.0
2008-06-10 16:56:00,0.79325,0.7933,0.793,0.793,101100000.0
2008-06-10 16:57:00,0.793,0.7931,0.79285,0.7929,84500000.0
2008-06-10 16:58:00,0.7929,0.79305,0.7928,0.79305,126900000.0
2008-06-10 16:59:00,0.7931,0.7931,0.79265,0.7927,101200000.0
2008-06-10 17:00:00,0.7927,0.7928,0.79255,0.7927,110800000.0
2008-06-10 17:01:00,0.7927,0.79275,0.7925,0.7925,87300000.0
2008-06-10 17:02:00,0.7925,0.79255,0.7924,0.7925,72500000.0
2008-06-10 17:03:00,0.7925,0.7928,0.7925,0.7928,61300000.0
2008-06-10 17:04:00,0.79275,0.79285,0.7927,0.7927,58400000.0
2008-06-10 17:05:00,0.7927,0.79275,0.79265,0.79265,60700000.0
2008-06-10 17:06:00,0.79265,0.79265,0.7926,0.7926,52800000.0
2008-06-10 17:07:00,0.7926,0.7927,0.79255,0.7926,69600000.0
2008-06-10 17:08:00,0.7926,0.7926,0.7921,0.79215,97700000.0
2008-06-10 17:09:00,0.79215,0.7923,0.79205,0.79225,106700000.0
2008-06-10 17:10:00,0.79225,0.7924,0.79225,0.79235,78900000.0
2008-06-10 17:11:00,0.79235,0.7924,0.7923,0.7924,33100000.0
2008-06-10 17:12:00,0.7924,0.7924,0.7923,0.79235,49400000.0
2008-06-10 17:13:00,0.79235,0.7924,0.7922,0.7922,79300000.0
2008-06-10 17:14:00,0.79225,0.7924,0.7922,0.7924,62100000.0
2008-06-10 17:15:00,0.7924,0.7924,0.79225,0.7923,53600000.0
2008-06-10 17:16:00,0.7923,0.7923,0.7922,0.7923,80800000.0
2008-06-10 17:17:00,0.7923,0.7924,0.79225,0.79235,87600000.0
2008-06-10 17:18:00,0.79235,0.7924,0.7923,0.79235,56700000.0
2008-06-10 17:19:00,0.7923,0.79235,0.7922,0.7923,114000000.0
2008-06-10 17:20:00,0.7923,0.7923,0.7918,0.7919,100200000.0
2008-06-10 17:21:00,0.7919,0.79205,0.79185,0.792,68200000.0
2008-06-10 17:22:00,0.79205,0.7921,0.792,0.792,49800000.0
2008-06-10 17:23:00,0.792,0.79205,0.7919,0.79205,83800000.0
2008-06-10 17:24:00,0.792,0.79205,0.79185,0.79195,120500000.0
2008-06-10 17:25:00,0.79195,0.79195,0.79155,0.7918,125400000.0
2008-06-10 17:26:00,0.7918,0.7919,0.7917,0.79185,106700000.0
2008-06-10 17:27:00,0.79185,0.79195,0.7918,0.79185,128500000.0
2008-06-10 17:28:00,0.79185,0.79185,0.79165,0.79165,125500000.0
2008-06-10 17:29:00,0.79165,0.7917,0.7914,0.79145,108300000.0
2008-06-10 17:30:00,0.7914,0.7914,0.7912,0.79125,103100000.0
2008-06-10 17:31:00,0.7913,0.79145,0.7912,0.7914,59100000.0
2008-06-10 17:32:00,0.7914,0.79155,0.7914,0.7915,67200000.0
2008-06-10 17:33:00,0.7915,0.79165,0.7915,0.7916,39900000.0
2008-06-10 17:34:00,0.7916,0.7916,0.79145,0.79155,64500000.0
2008-06-10 17:35:00,0.79155,0.7917,0.79155,0.7916,63600000.0
2008-06-10 17:36:00,0.7916,0.7916,0.7915,0.7915,51200000.0
2008-06-10 17:37:00,0.7915,0.7915,0.79135,0.7914,60700000.0
2008-06-10 17:38:00,0.7914,0.7914,0.7913,0.79135,40900000.0
2008-06-10 17:39:00,0.79135,0.7914,0.79125,0.7914,74100000.0
2008-06-10 17:40:00,0.7914,0.7914,0.7911,0.79115,56000000.0
2008-06-10 17:41:00,0.7911,0.79135,0.7911,0.7913,70000000.0
2008-06-10 17:42:00,0.79135,0.79145,0.7913,0.79135,64300000.0
2008-06-10 17:43:00,0.79135,0.79135,0.7912,0.79125,53800000.0
2008-06-10 17:44:00,0.7912,0.7914,0.79115,0.79135,76700000.0
2008-06-10 17:45:00,0.79135,0.7917,0.79135,0.79165,102100000.0
2008-06-10 17:46:00,0.79165,0.79195,0.79165,0.7919,42800000.0
2008-06-10 17:47:00,0.7919,0.79195,0.79175,0.79175,68000000.0
2008-06-10 17:48:00,0.79175,0.79175,0.79165,0.7917,30100000.0
2008-06-10 17:49:00,0.7917,0.7917,0.79165,0.7917,58600000.0
2008-06-10 17:50:00,0.7917,0.7917,0.79145,0.79145,58200000.0
2008-06-10 17:51:00,0.79145,0.7915,0.7914,0.79145,40800000.0
2008-06-10 17:52:00,0.7915,0.7915,0.79145,0.7915,79000000.0
2008-06-10 17:53:00,0.7915,0.7916,0.7915,0.7916,17300000.0
2008-06-10 17:54:00,0.7916,0.7916,0.7914,0.7914,50900000.0
2008-06-10 17:55:00,0.7914,0.7915,0.7914,0.79145,76100000.0
2008-06-10 17:56:00,0.79145,0.7915,0.7914,0.7915,71700000.0
2008-06-10 17:57:00,0.7915,0.7917,0.7915,0.7916,61700000.0
2008-06-10 17:58:00,0.7916,0.79165,0.7916,0.7916,38400000.0
2008-06-10 17:59:00,0.79165,0.7917,0.7916,0.7917,73600000.0
2008-06-10 18:00:00,0.7917,0.792,0.79165,0.79185,97800000.0
2008-06-10 18:01:00,0.79185,0.7919,0.79185,0.79185,23900000.0
2008-06-10 18:02:00,0.79185,0.79185,0.79165,0.79185,110400000.0
2008-06-10 18:03:00,0.79185,0.7919,0.7918,0.7919,68700000.0
2008-06-10 18:04:00,0.7919,0.7919,0.7918,0.79185,36200000.0
2008-06-10 18:05:00,0.79185,0.7919,0.7917,0.79175,39100000.0
2008-06-10 18:06:00,0.79175,0.7918,0.7917,0.79175,60500000.0
2008-06-10 18:07:00,0.7918,0.7918,0.7917,0.79175,50300000.0
2008-06-10 18:08:00,0.7918,0.79185,0.79175,0.7918,48500000.0
2008-06-10 18:09:00,0.7918,0.7919,0.79175,0.7919,70900000.0
2008-06-10 18:10:00,0.7919,0.7919,0.7918,0.79185,44100000.0
2008-06-10 18:11:00,0.79185,0.7919,0.7918,0.79185,46900000.0
2008-06-10 18:12:00,0.7918,0.79185,0.7918,0.7918,54800000.0
2008-06-10 18:13:00,0.7918,0.7918,0.79165,0.7917,33600000.0
2008-06-10 18:14:00,0.7917,0.7917,0.7916,0.7917,57699999.0
2008-06-10 18:15:00,0.7917,0.7917,0.7916,0.7917,127099999.0
2008-06-10 18:16:00,0.7917,0.7918,0.7917,0.7918,26900000.0
2008-06-10 18:17:00,0.7918,0.7918,0.7917,0.7917,31500000.0
2008-06-10 18:18:00,0.7917,0.7919,0.7917,0.7918,41100000.0
2008-06-10 18:19:00,0.7918,0.79195,0.7918,0.79185,29900000.0
2008-06-10 18:20:00,0.79185,0.79195,0.7918,0.7919,44700000.0
2008-06-10 18:21:00,0.7919,0.79195,0.79185,0.79195,25200000.0
2008-06-10 18:22:00,0.7919,0.79195,0.7918,0.7919,31600000.0
2008-06-10 18:23:00,0.7919,0.7919,0.7917,0.7918,41600000.0
2008-06-10 18:24:00,0.7918,0.79185,0.7918,0.79185,21700000.0
2008-06-10 18:25:00,0.79185,0.7919,0.7918,0.79185,40000000.0
2008-06-10 18:26:00,0.79185,0.7919,0.7918,0.7919,28700000.0
2008-06-10 18:27:00,0.7919,0.7921,0.7919,0.79205,35200000.0
2008-06-10 18:28:00,0.7921,0.7921,0.79195,0.792,40800000.0
2008-06-10 18:29:00,0.79195,0.792,0.7919,0.7919,21300000.0
2008-06-10 18:30:00,0.7919,0.7922,0.7919,0.7921,84700000.0
2008-06-10 18:31:00,0.7921,0.7923,0.7921,0.79215,70800000.0
2008-06-10 18:32:00,0.7922,0.7923,0.7921,0.7922,55900000.0
2008-06-10 18:33:00,0.7922,0.7922,0.79185,0.792,65700000.0
2008-06-10 18:34:00,0.7919,0.7921,0.7919,0.79205,75600000.0
2008-06-10 18:35:00,0.7921,0.7921,0.792,0.792,23100000.0
2008-06-10 18:36:00,0.792,0.792,0.792,0.792,28000000.0
2008-06-10 18:37:00,0.792,0.7921,0.792,0.792,27200000.0
2008-06-10 18:38:00,0.79205,0.79205,0.792,0.792,21100000.0
2008-06-10 18:39:00,0.792,0.79205,0.7919,0.792,25100000.0
2008-06-10 18:40:00,0.792,0.79205,0.792,0.79205,17400000.0
2008-06-10 18:41:00,0.79205,0.79205,0.792,0.792,24600000.0
2008-06-10 18:42:00,0.792,0.792,0.79195,0.792,27200000.0
2008-06-10 18:43:00,0.792,0.79205,0.792,0.79205,23400000.0
2008-06-10 18:44:00,0.792,0.7921,0.792,0.79205,26100000.0
2008-06-10 18:45:00,0.79205,0.79205,0.792,0.792,30800000.0
2008-06-10 18:46:00,0.792,0.79205,0.792,0.79205,25000000.0
2008-06-10 18:47:00,0.792,0.7922,0.792,0.79215,45000000.0
2008-06-10 18:48:00,0.7922,0.7922,0.79215,0.7922,18400000.0
2008-06-10 18:49:00,0.7922,0.7922,0.7921,0.7922,24100000.0
2008-06-10 18:50:00,0.79215,0.79215,0.7919,0.79195,67500000.0
2008-06-10 18:51:00,0.79195,0.79195,0.7919,0.7919,36100000.0
2008-06-10 18:52:00,0.7919,0.79195,0.7919,0.7919,27900000.0
2008-06-10 18:53:00,0.7919,0.7919,0.7918,0.7918,42300000.0
2008-06-10 18:54:00,0.7918,0.7918,0.7917,0.7917,27600000.0
2008-06-10 18:55:00,0.7917,0.7918,0.7917,0.7918,30000000.0
2008-06-10 18:56:00,0.7918,0.7919,0.79175,0.7919,58000000.0
2008-06-10 18:57:00,0.7919,0.7919,0.79175,0.7918,45600000.0
2008-06-10 18:58:00,0.7918,0.7918,0.79175,0.7918,12400000.0
2008-06-10 18:59:00,0.7918,0.79205,0.7918,0.792,49100000.0
2008-06-10 19:00:00,0.792,0.792,0.792,0.792,20200000.0
2008-06-10 19:01:00,0.792,0.792,0.79195,0.79195,13300000.0
2008-06-10 19:02:00,0.79195,0.79195,0.7919,0.7919,18300000.0
2008-06-10 19:03:00,0.7919,0.792,0.7919,0.79195,17900000.0
2008-06-10 19:04:00,0.7919,0.792,0.7919,0.7919,18300000.0
2008-06-10 19:05:00,0.7919,0.7919,0.7917,0.7917,26600000.0
2008-06-10 19:06:00,0.7917,0.7917,0.7917,0.7917,19800000.0
2008-06-10 19:07:00,0.79165,0.79165,0.7916,0.7916,10500000.0
2008-06-10 19:08:00,0.7916,0.7916,0.79155,0.7916,12500000.0
2008-06-10 19:09:00,0.7916,0.7916,0.79155,0.7916,11900000.0
2008-06-10 19:10:00,0.79165,0.79175,0.7916,0.7917,67400000.0
2008-06-10 19:11:00,0.79175,0.7919,0.7916,0.79185,80500000.0
2008-06-10 19:12:00,0.79185,0.79185,0.79175,0.79175,40600000.0
2008-06-10 19:13:00,0.79175,0.7918,0.79135,0.79145,61100000.0
2008-06-10 19:14:00,0.79145,0.79155,0.79145,0.79145,54100000.0
2008-06-10 19:15:00,0.79145,0.79145,0.79135,0.79135,23500000.0
2008-06-10 19:16:00,0.7914,0.7914,0.7911,0.7911,59300000.0
2008-06-10 19:17:00,0.7911,0.79125,0.7911,0.7912,55200000.0
2008-06-10 19:18:00,0.7912,0.7912,0.791,0.791,40600000.0
2008-06-10 19:19:00,0.791,0.79105,0.7909,0.7909,20500000.0
2008-06-10 19:20:00,0.79095,0.791,0.7909,0.7909,40500000.0
2008-06-10 19:21:00,0.7909,0.791,0.79085,0.791,31600000.0
2008-06-10 19:22:00,0.791,0.7911,0.79095,0.791,37600000.0
2008-06-10 19:23:00,0.79105,0.79105,0.7909,0.7909,27000000.0
2008-06-10 19:24:00,0.7909,0.79105,0.79085,0.79095,42300000.0
2008-06-10 19:25:00,0.7909,0.79105,0.7909,0.791,39900000.0
2008-06-10 19:26:00,0.791,0.79115,0.7909,0.7911,44300000.0
2008-06-10 19:27:00,0.7911,0.79125,0.79105,0.79105,46500000.0
2008-06-10 19:28:00,0.79105,0.7911,0.79095,0.79095,62200000.0
2008-06-10 19:29:00,0.79095,0.79105,0.7908,0.791,64000000.0
2008-06-10 19:30:00,0.791,0.791,0.7909,0.791,63600000.0
2008-06-10 19:31:00,0.79095,0.79105,0.7909,0.791,43700000.0
2008-06-10 19:32:00,0.791,0.791,0.7909,0.791,40300000.0
2008-06-10 19:33:00,0.79105,0.79105,0.791,0.79105,19000000.0
2008-06-10 19:34:00,0.791,0.79115,0.791,0.79115,40200000.0
2008-06-10 19:35:00,0.7912,0.7912,0.79105,0.7911,53500000.0
2008-06-10 19:36:00,0.7911,0.7911,0.79095,0.791,24600000.0
2008-06-10 19:37:00,0.79105,0.79105,0.79085,0.79095,55300000.0
2008-06-10 19:38:00,0.79095,0.7912,0.79095,0.7911,45500000.0
2008-06-10 19:39:00,0.7911,0.7911,0.7909,0.79095,44500000.0
2008-06-10 19:40:00,0.79095,0.791,0.79085,0.791,65500000.0
2008-06-10 19:41:00,0.791,0.7911,0.7909,0.791,51500000.0
2008-06-10 19:42:00,0.791,0.79105,0.79085,0.79105,61000000.0
2008-06-10 19:43:00,0.791,0.7911,0.791,0.79105,36300000.0
2008-06-10 19:44:00,0.79105,0.79105,0.791,0.79105,26100000.0
2008-06-10 19:45:00,0.791,0.79105,0.791,0.791,24300000.0
2008-06-10 19:46:00,0.791,0.79105,0.791,0.79105,23200000.0
2008-06-10 19:47:00,0.79105,0.79115,0.791,0.791,33700000.0
2008-06-10 19:48:00,0.791,0.79105,0.7909,0.79095,37800000.0
2008-06-10 19:49:00,0.79095,0.79105,0.79095,0.79095,34200000.0
2008-06-10 19:50:00,0.791,0.791,0.79095,0.79095,18900000.0
2008-06-10 19:51:00,0.79095,0.79095,0.79065,0.7907,34300000.0
2008-06-10 19:52:00,0.7907,0.79085,0.79065,0.79085,41700000.0
2008-06-10 19:53:00,0.7908,0.79085,0.7908,0.7908,39600000.0
2008-06-10 19:54:00,0.79085,0.7909,0.7908,0.79085,18300000.0
2008-06-10 19:55:00,0.7908,0.79085,0.7907,0.7908,13000000.0
2008-06-10 19:56:00,0.7908,0.79085,0.7908,0.79085,13200000.0
2008-06-10 19:57:00,0.79085,0.79095,0.79085,0.79095,15900000.0
2008-06-10 19:58:00,0.791,0.791,0.79095,0.79095,11400000.0
2008-06-10 19:59:00,0.79095,0.79095,0.7909,0.79095,12400000.0
2008-06-10 20:00:00,0.7909,0.79095,0.7909,0.7909,16200000.0
2008-06-10 20:01:00,0.79085,0.7909,0.7908,0.7909,20700000.0
2008-06-10 20:02:00,0.7909,0.7909,0.79075,0.7908,19800000.0
2008-06-10 20:03:00,0.79085,0.791,0.79085,0.7909,28100000.0
2008-06-10 20:04:00,0.7909,0.7909,0.7909,0.7909,7200000.0
2008-06-10 20:05:00,0.7909,0.7909,0.79085,0.7909,10200000.0
2008-06-10 20:06:00,0.7909,0.791,0.7909,0.79095,16200000.0
2008-06-10 20:07:00,0.791,0.791,0.79095,0.791,11400000.0
2008-06-10 20:08:00,0.79105,0.79105,0.79105,0.79105,9000000.0
2008-06-10 20:09:00,0.79105,0.79105,0.79095,0.79105,20400000.0
2008-06-10 20:10:00,0.79105,0.7911,0.791,0.791,24000000.0
2008-06-10 20:11:00,0.791,0.791,0.7908,0.7908,32000000.0
2008-06-10 20:12:00,0.7908,0.791,0.79075,0.79095,32800000.0
2008-06-10 20:13:00,0.791,0.7911,0.791,0.79105,21300000.0
2008-06-10 20:14:00,0.79105,0.7911,0.7909,0.79095,19600000.0
2008-06-10 20:15:00,0.79095,0.79095,0.7909,0.7909,6900000.0
2008-06-10 20:16:00,0.79095,0.7913,0.79095,0.79125,68300000.0
2008-06-10 20:17:00,0.79125,0.7913,0.7912,0.7912,37500000.0
2008-06-10 20:18:00,0.7912,0.7912,0.79095,0.79105,43000000.0
2008-06-10 20:19:00,0.79105,0.79105,0.791,0.791,5400000.0
2008-06-10 20:20:00,0.791,0.791,0.7908,0.79095,62600000.0
2008-06-10 20:21:00,0.79095,0.7911,0.79095,0.791,54900000.0
2008-06-10 20:22:00,0.791,0.79105,0.791,0.791,26100000.0
2008-06-10 20:23:00,0.79105,0.7911,0.791,0.7911,24900000.0
2008-06-10 20:24:00,0.7911,0.79115,0.7911,0.79115,14100000.0
2008-06-10 20:25:00,0.79115,0.79115,0.791,0.79105,33400000.0
2008-06-10 20:26:00,0.791,0.7911,0.791,0.7911,36900000.0
2008-06-10 20:27:00,0.7911,0.7911,0.79105,0.79105,18600000.0
2008-06-10 20:28:00,0.79105,0.7911,0.791,0.791,32700000.0
2008-06-10 20:29:00,0.791,0.79115,0.791,0.7911,30800000.0
2008-06-10 20:30:00,0.79115,0.7912,0.791,0.791,45800000.0
2008-06-10 20:31:00,0.791,0.7911,0.791,0.7911,31900000.0
2008-06-10 20:32:00,0.7911,0.7912,0.7911,0.7912,30000000.0
2008-06-10 20:33:00,0.7912,0.7912,0.79115,0.7912,12900000.0
2008-06-10 20:34:00,0.7912,0.79125,0.79115,0.7912,36700000.0
2008-06-10 20:35:00,0.7912,0.7912,0.79105,0.79115,41500000.0
2008-06-10 20:36:00,0.79115,0.7912,0.79115,0.7912,10200000.0
2008-06-10 20:37:00,0.79125,0.79125,0.791,0.791,36300000.0
2008-06-10 20:38:00,0.79105,0.79105,0.791,0.791,45200000.0
2008-06-10 20:39:00,0.791,0.79105,0.7909,0.791,52300000.0
2008-06-10 20:40:00,0.791,0.79115,0.791,0.7911,35800000.0
2008-06-10 20:41:00,0.7911,0.7911,0.791,0.79105,19500000.0
2008-06-10 20:42:00,0.79105,0.7912,0.79105,0.7912,39900000.0
2008-06-10 20:43:00,0.7912,0.7912,0.7911,0.7912,36900000.0
2008-06-10 20:44:00,0.7912,0.7912,0.791,0.791,42300000.0
2008-06-10 20:45:00,0.79095,0.79095,0.79085,0.7909,20700000.0
2008-06-10 20:46:00,0.7909,0.7909,0.79085,0.7909,11400000.0
2008-06-10 20:47:00,0.7909,0.7909,0.7907,0.7907,37800000.0
2008-06-10 20:48:00,0.7907,0.79075,0.79065,0.79075,46200000.0
2008-06-10 20:49:00,0.79075,0.7909,0.79075,0.79085,20500000.0
2008-06-10 20:50:00,0.79085,0.79095,0.79085,0.79095,31100000.0
2008-06-10 20:51:00,0.791,0.7912,0.79095,0.79115,47200000.0
2008-06-10 20:52:00,0.7912,0.7912,0.79105,0.79105,48300000.0
2008-06-10 20:53:00,0.791,0.791,0.79085,0.79085,20900000.0
2008-06-10 20:54:00,0.79085,0.7909,0.7908,0.7908,15300000.0
2008-06-10 20:55:00,0.7908,0.79115,0.7908,0.79115,44700000.0
2008-06-10 20:56:00,0.7912,0.7913,0.7911,0.79115,37800000.0
2008-06-10 20:57:00,0.79115,0.79115,0.7911,0.7911,17100000.0
2008-06-10 20:58:00,0.79115,0.79125,0.7911,0.7912,21600000.0
2008-06-10 20:59:00,0.79125,0.79125,0.7909,0.79095,43800000.0
2008-06-10 21:00:00,0.79095,0.791,0.7909,0.7909,23400000.0
2008-06-10 21:01:00,0.79085,0.7909,0.79085,0.7909,10800000.0
2008-06-10 21:02:00,0.79095,0.791,0.79095,0.791,8100000.0
2008-06-10 21:03:00,0.79105,0.79105,0.791,0.791,14400000.0
2008-06-10 21:04:00,0.79095,0.791,0.79095,0.791,8100000.0
2008-06-10 21:05:00,0.791,0.79105,0.791,0.791,4500000.0
2008-06-10 21:06:00,0.79105,0.79105,0.79105,0.79105,5400000.0
2008-06-10 21:07:00,0.79105,0.79105,0.79095,0.79095,11700000.0
2008-06-10 21:08:00,0.791,0.7911,0.791,0.79105,14400000.0
2008-06-10 21:09:00,0.79105,0.79115,0.791,0.7911,25200000.0
2008-06-10 21:10:00,0.79105,0.7911,0.79095,0.79095,25200000.0
2008-06-10 21:11:00,0.791,0.791,0.7909,0.7909,23500000.0
2008-06-10 21:12:00,0.7909,0.79095,0.79085,0.79095,12600000.0
2008-06-10 21:13:00,0.79095,0.79095,0.79085,0.79095,13100000.0
2008-06-10 21:14:00,0.791,0.79105,0.79095,0.79095,7200000.0
2008-06-10 21:15:00,0.79095,0.79105,0.79095,0.791,7200000.0
2008-06-10 21:16:00,0.791,0.791,0.79095,0.79095,3600000.0
2008-06-10 21:17:00,0.79093,0.79097,0.79084,0.79087,329800000.0
2008-06-10 21:18:00,0.79105,0.79105,0.79105,0.79105,1800000.0
2008-06-10 21:19:00,0.791,0.79105,0.79095,0.791,7200000.0
2008-06-10 21:20:00,0.791,0.79105,0.7909,0.79095,22500000.0
2008-06-10 21:21:00,0.791,0.791,0.79095,0.79095,5400000.0
2008-06-10 21:22:00,0.791,0.791,0.79095,0.79095,5400000.0
2008-06-10 21:23:00,0.79105,0.79105,0.791,0.791,8100000.0
2008-06-10 21:24:00,0.79095,0.79095,0.7909,0.7909,16500000.0
2008-06-10 21:25:00,0.79095,0.79105,0.7909,0.791,12900000.0
2008-06-10 21:26:00,0.791,0.79105,0.791,0.791,6300000.0
2008-06-10 21:27:00,0.79105,0.7911,0.79105,0.7911,6300000.0
2008-06-10 21:28:00,0.7911,0.79115,0.79095,0.791,22600000.0
2008-06-10 21:29:00,0.791,0.79105,0.79095,0.791,26100000.0
2008-06-10 21:30:00,0.791,0.79105,0.791,0.79105,12000000.0
2008-06-10 21:31:00,0.791,0.791,0.79095,0.79095,5400000.0
2008-06-10 21:32:00,0.79095,0.791,0.79095,0.791,17400000.0
2008-06-10 21:33:00,0.791,0.7911,0.791,0.79105,35400000.0
2008-06-10 21:34:00,0.7911,0.79115,0.79105,0.7911,15300000.0
2008-06-10 21:35:00,0.7911,0.79115,0.7911,0.79115,12600000.0
2008-06-10 21:36:00,0.7912,0.7912,0.79115,0.7912,3600000.0
2008-06-10 21:37:00,0.7912,0.7912,0.79115,0.79115,1800000.0
2008-06-10 21:38:00,0.7912,0.7912,0.7912,0.7912,6700000.0
2008-06-10 21:39:00,0.7912,0.7912,0.79115,0.7912,7200000.0
2008-06-10 21:40:00,0.7912,0.7912,0.7912,0.7912,6300000.0
2008-06-10 21:41:00,0.7912,0.7912,0.7912,0.7912,3600000.0
2008-06-10 21:42:00,0.7912,0.7912,0.79115,0.7912,7200000.0
2008-06-10 21:43:00,0.7912,0.7912,0.7912,0.7912,2700000.0
2008-06-10 21:44:00,0.7912,0.7912,0.7912,0.7912,8100000.0
2008-06-10 21:45:00,0.7912,0.7912,0.7911,0.79115,13800000.0
2008-06-10 21:46:00,0.79115,0.79115,0.79115,0.79115,2700000.0
2008-06-10 21:47:00,0.79115,0.79115,0.7911,0.7911,1800000.0
2008-06-10 21:48:00,0.79115,0.79115,0.79105,0.7911,12300000.0
2008-06-10 21:49:00,0.7911,0.7911,0.7911,0.7911,9300000.0
2008-06-10 21:50:00,0.7911,0.7911,0.79105,0.79105,8400000.0
2008-06-10 21:51:00,0.7911,0.7911,0.79095,0.79095,11700000.0
2008-06-10 21:52:00,0.7909,0.791,0.79085,0.791,17700000.0
2008-06-10 21:53:00,0.79095,0.79105,0.7909,0.79095,18300000.0
2008-06-10 21:54:00,0.79095,0.791,0.79085,0.79085,32400000.0
2008-06-10 21:55:00,0.79085,0.791,0.7908,0.79095,20400000.0
2008-06-10 21:56:00,0.79095,0.79095,0.7909,0.79095,21900000.0
2008-06-10 21:57:00,0.791,0.791,0.79085,0.79085,18600000.0
2008-06-10 21:58:00,0.79085,0.7909,0.79075,0.7909,16500000.0
2008-06-10 21:59:00,0.79085,0.79085,0.7907,0.7907,22200000.0
2008-06-10 22:00:00,0.79075,0.79085,0.7907,0.7908,30600000.0
2008-06-10 22:01:00,0.79075,0.79085,0.79075,0.7908,15600000.0
2008-06-10 22:02:00,0.79085,0.79085,0.79075,0.79075,6900000.0
2008-06-10 22:03:00,0.79075,0.79085,0.79075,0.7908,21400000.0
2008-06-10 22:04:00,0.79085,0.79085,0.7907,0.7907,23100000.0
2008-06-10 22:05:00,0.79075,0.7908,0.79075,0.7908,5400000.0
2008-06-10 22:06:00,0.7908,0.79085,0.79075,0.7908,12700000.0
2008-06-10 22:07:00,0.79085,0.79085,0.7908,0.79085,6600000.0
2008-06-10 22:08:00,0.79085,0.79085,0.7908,0.79085,5100000.0
2008-06-10 22:09:00,0.79085,0.7909,0.79085,0.7909,2700000.0
2008-06-10 22:10:00,0.7909,0.791,0.79085,0.791,15300000.0
2008-06-10 22:11:00,0.79095,0.791,0.79095,0.791,4500000.0
2008-06-10 22:12:00,0.79095,0.79095,0.79095,0.79095,2700000.0
2008-06-10 22:13:00,0.79095,0.79105,0.79095,0.791,13500000.0
2008-06-10 22:14:00,0.791,0.791,0.79095,0.79095,6300000.0
2008-06-10 22:15:00,0.79095,0.79105,0.79095,0.791,5700000.0
2008-06-10 22:16:00,0.791,0.7911,0.791,0.79105,5400000.0
2008-06-10 22:17:00,0.7911,0.7911,0.7911,0.7911,7200000.0
2008-06-10 22:18:00,0.79115,0.7912,0.79115,0.7912,6300000.0
2008-06-10 22:19:00,0.7912,0.79125,0.7912,0.79125,9000000.0
2008-06-10 22:20:00,0.7912,0.7912,0.7912,0.7912,2600000.0
2008-06-10 22:21:00,0.7912,0.79125,0.7912,0.79125,16400000.0
2008-06-10 22:22:00,0.79125,0.7913,0.79125,0.7913,21300000.0
2008-06-10 22:23:00,0.7913,0.7913,0.79125,0.7913,81200000.0
2008-06-10 22:24:00,0.79135,0.7914,0.7913,0.7913,60400000.0
2008-06-10 22:25:00,0.7913,0.7913,0.7913,0.7913,4700000.0
2008-06-10 22:26:00,0.7913,0.7913,0.79125,0.7913,7900000.0
2008-06-10 22:27:00,0.7913,0.7913,0.7913,0.7913,36700000.0
2008-06-10 22:28:00,0.7913,0.7913,0.7913,0.7913,7800000.0
2008-06-10 22:29:00,0.7913,0.79135,0.7913,0.7913,21900000.0
2008-06-10 22:30:00,0.7913,0.7913,0.7913,0.7913,11600000.0
2008-06-10 22:31:00,0.7913,0.7913,0.7913,0.7913,2000000.0
2008-06-10 22:32:00,0.7913,0.7913,0.7913,0.7913,4800000.0
2008-06-10 22:33:00,0.7913,0.7913,0.7913,0.7913,9700000.0
2008-06-10 22:34:00,0.7913,0.7914,0.7913,0.79135,18300000.0
2008-06-10 22:35:00,0.7914,0.7914,0.79135,0.7914,20600000.0
2008-06-10 22:36:00,0.7914,0.7914,0.79135,0.79135,30700000.0
2008-06-10 22:37:00,0.79135,0.79135,0.79135,0.79135,11600000.0
2008-06-10 22:38:00,0.79132,0.79141,0.79122,0.79122,98100000.0
2008-06-10 22:39:00,0.79135,0.79135,0.79135,0.79135,7000000.0
2008-06-10 22:40:00,0.79135,0.79135,0.79135,0.79135,6100000.0
2008-06-10 22:41:00,0.79135,0.79135,0.79135,0.79135,200000.0
2008-06-10 22:42:00,0.79132,0.79138,0.79121,0.79125,291800000.0
2008-06-10 22:43:00,0.79135,0.79135,0.7913,0.79135,1100000.0
2008-06-10 22:44:00,0.79135,0.79135,0.79135,0.79135,600000.0
2008-06-10 22:45:00,0.79135,0.79135,0.79135,0.79135,2300000.0
2008-06-10 22:46:00,0.79135,0.79135,0.79135,0.79135,3000000.0
2008-06-10 22:47:00,0.79135,0.79135,0.79135,0.79135,1200000.0
2008-06-10 22:48:00,0.79135,0.79135,0.7913,0.79135,3200000.0
2008-06-10 22:49:00,0.79135,0.79135,0.7913,0.79135,1300000.0
2008-06-10 22:50:00,0.79135,0.79135,0.79125,0.79135,5900000.0
2008-06-10 22:51:00,0.79135,0.7914,0.79135,0.7914,17500000.0
2008-06-10 22:52:00,0.7914,0.79145,0.7914,0.7914,34700000.0
2008-06-10 22:53:00,0.7914,0.79145,0.7914,0.79145,6800000.0
2008-06-10 22:54:00,0.7914,0.79145,0.7914,0.7914,3600000.0
2008-06-10 22:55:00,0.79145,0.79145,0.79145,0.79145,600000.0
2008-06-10 22:56:00,0.7914,0.7914,0.79135,0.7914,11500000.0
2008-06-10 22:57:00,0.7914,0.7914,0.7914,0.7914,3600000.0
2008-06-10 22:58:00,0.7914,0.7914,0.79135,0.7914,8000000.0
2008-06-10 22:59:00,0.7914,0.7914,0.7914,0.7914,6600000.0
2008-06-10 23:00:00,0.7913,0.79136,0.79123,0.79125,18500000.0
2008-06-10 23:01:00,0.79128,0.7913,0.79125,0.79127,22100000.0
2008-06-10 23:02:00,0.79126,0.79126,0.79119,0.79125,12600000.0
2008-06-10 23:03:00,0.7914,0.7914,0.7914,0.7914,3900000.0
2008-06-10 23:04:00,0.7914,0.7914,0.7914,0.7914,1200000.0
2008-06-10 23:05:00,0.7914,0.7914,0.7914,0.7914,3000000.0
2008-06-10 23:06:00,0.7914,0.7914,0.7914,0.7914,3600000.0
2008-06-10 23:07:00,0.7914,0.7914,0.79135,0.79135,2100000.0
2008-06-10 23:08:00,0.7914,0.7914,0.7914,0.7914,1800000.0
2008-06-10 23:09:00,0.7914,0.7914,0.7914,0.7914,600000.0
2008-06-10 23:10:00,0.7914,0.7914,0.7913,0.7913,7800000.0
2008-06-10 23:11:00,0.7914,0.7914,0.7914,0.7914,1200000.0
2008-06-10 23:12:00,0.7914,0.7914,0.7913,0.7913,2200000.0
2008-06-10 23:13:00,0.79125,0.7914,0.79125,0.79135,2200000.0
2008-06-10 23:14:00,0.7914,0.7914,0.79135,0.79135,2000000.0
2008-06-10 23:15:00,0.7914,0.7914,0.79135,0.79135,1900000.0
2008-06-10 23:16:00,0.7912,0.7912,0.7912,0.7912,6300000.0
2008-06-10 23:17:00,0.79135,0.79135,0.79115,0.79135,5800000.0
2008-06-10 23:18:00,0.79135,0.79135,0.79115,0.79135,7600000.0
2008-06-10 23:19:00,0.79135,0.79135,0.7912,0.7912,6300000.0
2008-06-10 23:20:00,0.7912,0.79135,0.7912,0.79135,8600000.0
2008-06-10 23:21:00,0.79135,0.79135,0.79135,0.79135,1400000.0
2008-06-10 23:22:00,0.79135,0.79135,0.7912,0.7912,3100000.0
2008-06-10 23:23:00,0.7912,0.7912,0.7912,0.7912,2400000.0
2008-06-10 23:24:00,0.7912,0.7912,0.7912,0.7912,7400000.0
2008-06-10 23:25:00,0.7912,0.7912,0.7912,0.7912,15000000.0
2008-06-10 23:26:00,0.7912,0.7912,0.7912,0.7912,3200000.0
2008-06-10 23:27:00,0.7912,0.79125,0.7912,0.7912,27300000.0
2008-06-10 23:28:00,0.7912,0.7912,0.7912,0.7912,29700000.0
2008-06-10 23:29:00,0.7912,0.7912,0.7912,0.7912,16000000.0
2008-06-10 23:30:00,0.7912,0.7912,0.7912,0.7912,16100000.0
2008-06-10 23:31:00,0.7912,0.7912,0.791,0.791,19700000.0
2008-06-10 23:32:00,0.7912,0.7912,0.791,0.791,19600000.0
2008-06-10 23:33:00,0.7912,0.7912,0.7909,0.7912,29599999.0
2008-06-10 23:34:00,0.7912,0.7912,0.791,0.791,14500000.0
2008-06-10 23:35:00,0.7912,0.7912,0.7908,0.7912,70800001.0
2008-06-10 23:36:00,0.7912,0.7912,0.7912,0.7912,16000000.0
2008-06-10 23:37:00,0.7912,0.7912,0.7912,0.7912,6000000.0
2008-06-10 23:38:00,0.7912,0.7912,0.7909,0.7909,23200001.0
2008-06-10 23:39:00,0.7909,0.791,0.7909,0.7909,89000002.0
2008-06-10 23:40:00,0.7909,0.7909,0.7909,0.7909,5600000.0
2008-06-10 23:41:00,0.7909,0.7909,0.7907,0.7908,34200000.0
2008-06-10 23:42:00,0.7908,0.7908,0.7908,0.7908,56900000.0
2008-06-10 23:43:00,0.7908,0.7908,0.7908,0.7908,11200000.0
2008-06-10 23:44:00,0.7908,0.7908,0.7908,0.7908,11900000.0
2008-06-10 23:45:00,0.7908,0.7909,0.7908,0.7909,31300000.0
2008-06-10 23:46:00,0.7909,0.7909,0.7908,0.7909,19200000.0
2008-06-10 23:47:00,0.7909,0.7909,0.7908,0.79085,6400000.0
2008-06-10 23:48:00,0.7908,0.7909,0.7907,0.7909,12300000.0
2008-06-10 23:49:00,0.7909,0.7909,0.7909,0.7909,2800000.0
2008-06-10 23:50:00,0.7907,0.79085,0.7907,0.79085,4700000.0
2008-06-10 23:51:00,0.7907,0.7907,0.7907,0.7907,900000.0
2008-06-10 23:52:00,0.7907,0.7909,0.7907,0.7909,2900000.0
2008-06-10 23:53:00,0.79085,0.791,0.79085,0.791,30800000.0
2008-06-10 23:54:00,0.791,0.791,0.791,0.791,2000000.0
2008-06-10 23:55:00,0.79105,0.7911,0.7909,0.791,27200000.0
2008-06-10 23:56:00,0.791,0.791,0.791,0.791,12800000.0
2008-06-10 23:57:00,0.791,0.791,0.7909,0.791,56800000.0
2008-06-10 23:58:00,0.791,0.791,0.791,0.791,9000000.0
2008-06-10 23:59:00,0.791,0.791,0.7909,0.7909,24300000.0
2008-06-11 00:00:00,0.7909,0.7912,0.7909,0.7912,43100000.0
2008-06-11 00:01:00,0.7912,0.7912,0.7909,0.791,121700001.0
2008-06-11 00:02:00,0.791,0.79105,0.791,0.791,37500000.0
2008-06-11 00:03:00,0.791,0.7912,0.791,0.7911,69600001.0
2008-06-11 00:04:00,0.79115,0.79115,0.7911,0.7911,5200000.0
2008-06-11 00:05:00,0.7911,0.7911,0.79105,0.79105,7800000.0
2008-06-11 00:06:00,0.79105,0.79105,0.79105,0.79105,900000.0
2008-06-11 00:07:00,0.79105,0.79105,0.79105,0.79105,1000000.0
2008-06-11 00:08:00,0.79105,0.79115,0.79105,0.79115,29800000.0
2008-06-11 00:09:00,0.79115,0.79115,0.7911,0.7911,30100000.0
2008-06-11 00:10:00,0.7911,0.7911,0.7911,0.7911,3700000.0
2008-06-11 00:11:00,0.7911,0.7911,0.7911,0.7911,1200000.0
2008-06-11 00:12:00,0.79105,0.79106,0.79102,0.79106,1100000.0
2008-06-11 00:13:00,0.7911,0.79115,0.7911,0.79115,73199999.0
2008-06-11 00:14:00,0.79115,0.79115,0.79115,0.79115,1000000.0
2008-06-11 00:15:00,0.79115,0.79115,0.79115,0.79115,3000000.0
2008-06-11 00:16:00,0.79115,0.79115,0.7911,0.7911,37100000.0
2008-06-11 00:17:00,0.7911,0.7911,0.7911,0.7911,27800000.0
2008-06-11 00:18:00,0.7911,0.7911,0.7911,0.7911,57000000.0
2008-06-11 00:19:00,0.7911,0.7911,0.791,0.791,33900000.0
2008-06-11 00:20:00,0.7911,0.7911,0.7911,0.7911,2800000.0
2008-06-11 00:21:00,0.7911,0.7911,0.79095,0.791,27900000.0
2008-06-11 00:22:00,0.791,0.791,0.791,0.791,16000000.0
2008-06-11 00:23:00,0.791,0.791,0.7909,0.791,11900000.0
2008-06-11 00:24:00,0.791,0.791,0.7909,0.791,54400000.0
2008-06-11 00:25:00,0.791,0.791,0.791,0.791,170500000.0
2008-06-11 00:26:00,0.791,0.7911,0.791,0.7911,165000000.0
2008-06-11 00:27:00,0.7911,0.7911,0.7911,0.7911,30400000.0
2008-06-11 00:28:00,0.7911,0.7911,0.7911,0.7911,5000000.0
2008-06-11 00:29:00,0.7911,0.79115,0.7911,0.7911,12100000.0
2008-06-11 00:30:00,0.79129,0.79129,0.79107,0.79107,8200000.0
2008-06-11 00:31:00,0.7911,0.7911,0.7911,0.7911,1000000.0
2008-06-11 00:32:00,0.79122,0.79122,0.79107,0.79114,5200000.0
2008-06-11 00:33:00,0.79117,0.79121,0.79106,0.79106,9700000.0
2008-06-11 00:34:00,0.7911,0.7911,0.7911,0.7911,55000001.0
2008-06-11 00:35:00,0.7911,0.7911,0.7911,0.7911,41700000.0
2008-06-11 00:36:00,0.7911,0.7911,0.7911,0.7911,90999997.0
2008-06-11 00:37:00,0.7911,0.7911,0.7911,0.7911,95499999.0
2008-06-11 00:38:00,0.7911,0.7912,0.7911,0.79115,81400000.0
2008-06-11 00:39:00,0.79115,0.7912,0.79115,0.7912,34000000.0
2008-06-11 00:40:00,0.7912,0.7912,0.7911,0.7912,111999999.0
2008-06-11 00:41:00,0.79115,0.79121,0.79106,0.79106,11200000.0
2008-06-11 00:42:00,0.7912,0.79125,0.79115,0.79125,57600000.0
2008-06-11 00:43:00,0.79125,0.79125,0.79125,0.79125,2400000.0
2008-06-11 00:44:00,0.79125,0.7914,0.7912,0.7912,175300000.0
2008-06-11 00:45:00,0.7912,0.7912,0.7911,0.7912,104700000.0
2008-06-11 00:46:00,0.7912,0.7912,0.7912,0.7912,2000000.0
2008-06-11 00:47:00,0.7912,0.7912,0.7912,0.7912,2000000.0
2008-06-11 00:48:00,0.7912,0.7913,0.7912,0.7913,46700000.0
2008-06-11 00:49:00,0.79125,0.79125,0.79125,0.79125,1000000.0
2008-06-11 00:50:00,0.79122,0.79122,0.7911,0.79119,1100000.0
2008-06-11 00:51:00,0.7913,0.79135,0.7912,0.7912,60900000.0
2008-06-11 00:52:00,0.79115,0.7913,0.79115,0.7913,67000001.0
2008-06-11 00:53:00,0.7913,0.7913,0.79125,0.79125,35000000.0
2008-06-11 00:54:00,0.79125,0.7913,0.79125,0.7913,18500000.0
2008-06-11 00:55:00,0.79125,0.7913,0.79125,0.7913,72300000.0
2008-06-11 00:56:00,0.7913,0.7913,0.7913,0.7913,144600000.0
2008-06-11 00:57:00,0.7913,0.7913,0.7913,0.7913,67500000.0
2008-06-11 00:58:00,0.7913,0.7913,0.7913,0.7913,54900000.0
2008-06-11 00:59:00,0.7913,0.79135,0.79125,0.7913,186499998.0
2008-06-11 01:00:00,0.7913,0.7914,0.7913,0.7914,323699999.0
2008-06-11 01:01:00,0.7914,0.7915,0.7914,0.7915,75400000.0
2008-06-11 01:02:00,0.7915,0.7918,0.7915,0.7918,287799999.0
2008-06-11 01:03:00,0.7918,0.7918,0.7917,0.79175,162600000.0
2008-06-11 01:04:00,0.79175,0.79175,0.79175,0.79175,900000.0
2008-06-11 01:05:00,0.7917,0.79175,0.7917,0.79175,3000000.0
2008-06-11 01:06:00,0.79175,0.79175,0.79175,0.79175,1000000.0
2008-06-11 01:07:00,0.79175,0.79175,0.79175,0.79175,100000.0
2008-06-11 01:08:00,0.7916,0.79175,0.7916,0.79175,6700000.0
2008-06-11 01:09:00,0.7916,0.7916,0.7916,0.7916,4600000.0
2008-06-11 01:10:00,0.7915,0.79175,0.7915,0.79175,1100000.0
2008-06-11 01:11:00,0.7916,0.79175,0.7916,0.79175,23400000.0
2008-06-11 01:12:00,0.7916,0.7916,0.7916,0.7916,10000000.0
2008-06-11 01:13:00,0.79175,0.79175,0.79175,0.79175,200000.0
2008-06-11 01:14:00,0.79175,0.79175,0.7916,0.7916,24200000.0
2008-06-11 01:15:00,0.7916,0.79175,0.7915,0.7915,90600000.0
2008-06-11 01:16:00,0.79155,0.79155,0.79155,0.79155,22700000.0
2008-06-11 01:17:00,0.79155,0.79155,0.79155,0.79155,2000000.0
2008-06-11 01:18:00,0.79155,0.79155,0.79155,0.79155,9000000.0
2008-06-11 01:19:00,0.79155,0.79155,0.7915,0.7915,53100000.0
2008-06-11 01:20:00,0.7915,0.7915,0.7914,0.7915,203700000.0
2008-06-11 01:21:00,0.7915,0.79155,0.7915,0.79155,182000000.0
2008-06-11 01:22:00,0.79155,0.7917,0.79155,0.7917,62300000.0
2008-06-11 01:23:00,0.79165,0.79165,0.7916,0.7916,18700000.0
2008-06-11 01:24:00,0.7916,0.79165,0.7916,0.7916,171600000.0
2008-06-11 01:25:00,0.7916,0.7917,0.79155,0.7916,154200000.0
2008-06-11 01:26:00,0.7916,0.7917,0.79155,0.79165,43300000.0
2008-06-11 01:27:00,0.79165,0.79165,0.79155,0.7916,15500000.0
2008-06-11 01:28:00,0.7916,0.7916,0.7915,0.79155,77900000.0
2008-06-11 01:29:00,0.79155,0.7916,0.79155,0.7916,35300000.0
2008-06-11 01:30:00,0.79155,0.79155,0.7915,0.79155,33200000.0
2008-06-11 01:31:00,0.7915,0.7915,0.7915,0.7915,97100000.0
2008-06-11 01:32:00,0.7915,0.7915,0.7915,0.7915,4400000.0
2008-06-11 01:33:00,0.7915,0.7915,0.7915,0.7915,99700000.0
2008-06-11 01:34:00,0.7915,0.7915,0.7915,0.7915,80100000.0
2008-06-11 01:35:00,0.7915,0.7915,0.7915,0.7915,25700000.0
2008-06-11 01:36:00,0.7915,0.7915,0.7915,0.7915,70200000.0
2008-06-11 01:37:00,0.7915,0.7915,0.7915,0.7915,68000000.0
2008-06-11 01:38:00,0.7915,0.7915,0.7915,0.7915,45700000.0
2008-06-11 01:39:00,0.7915,0.7915,0.7915,0.7915,10700000.0
2008-06-11 01:40:00,0.7915,0.7915,0.7915,0.7915,26000000.0
2008-06-11 01:41:00,0.7915,0.7915,0.7915,0.7915,19400000.0
2008-06-11 01:42:00,0.7915,0.7915,0.7915,0.7915,26600000.0
2008-06-11 01:43:00,0.7915,0.7915,0.7915,0.7915,9400000.0
2008-06-11 01:44:00,0.7915,0.7915,0.7915,0.7915,13400000.0
2008-06-11 01:45:00,0.7915,0.7915,0.7915,0.7915,32300000.0
2008-06-11 01:46:00,0.7915,0.7915,0.79145,0.79145,47000000.0
2008-06-11 01:47:00,0.79145,0.79145,0.7911,0.7911,44500000.0
2008-06-11 01:48:00,0.7911,0.79145,0.7911,0.7911,170200000.0
2008-06-11 01:49:00,0.7911,0.79115,0.7911,0.7911,418700000.0
2008-06-11 01:50:00,0.7911,0.7912,0.7911,0.7912,253500000.0
2008-06-11 01:51:00,0.7912,0.7914,0.7912,0.7913,183100000.0
2008-06-11 01:52:00,0.7913,0.79135,0.7913,0.79135,233200000.0
2008-06-11 01:53:00,0.7913,0.7914,0.7913,0.79135,60800000.0
2008-06-11 01:54:00,0.7914,0.7914,0.79135,0.7914,101200000.0
2008-06-11 01:55:00,0.7914,0.7914,0.7914,0.7914,90300000.0
2008-06-11 01:56:00,0.7914,0.7915,0.7914,0.7915,54300000.0
2008-06-11 01:57:00,0.7914,0.7914,0.7914,0.7914,49300000.0
2008-06-11 01:58:00,0.7914,0.7914,0.7914,0.7914,9700000.0
2008-06-11 01:59:00,0.7914,0.7914,0.7914,0.7914,1100000.0
2008-06-11 02:00:00,0.7914,0.7914,0.79135,0.79135,39700000.0
2008-06-11 02:01:00,0.79135,0.7915,0.79135,0.7915,292199997.0
2008-06-11 02:02:00,0.7915,0.7916,0.7915,0.79155,462100004.0
2008-06-11 02:03:00,0.79148,0.79151,0.79142,0.79142,50000000.0
2008-06-11 02:04:00,0.79155,0.7916,0.79155,0.79155,44900000.0
2008-06-11 02:05:00,0.79155,0.79155,0.7915,0.7915,146900001.0
2008-06-11 02:06:00,0.7915,0.7915,0.7914,0.7914,96500000.0
2008-06-11 02:07:00,0.7914,0.7914,0.7914,0.7914,16000000.0
2008-06-11 02:08:00,0.7914,0.7914,0.7914,0.7914,22000000.0
2008-06-11 02:09:00,0.7914,0.7914,0.7914,0.7914,6000000.0
2008-06-11 02:10:00,0.7914,0.7914,0.7914,0.7914,141900000.0
2008-06-11 02:11:00,0.7914,0.7914,0.7914,0.7914,18700000.0
2008-06-11 02:12:00,0.7914,0.7914,0.7914,0.7914,8600000.0
2008-06-11 02:13:00,0.7914,0.7914,0.7914,0.7914,1000000.0
2008-06-11 02:14:00,0.79136,0.79136,0.79122,0.79122,30200000.0
2008-06-11 02:15:00,0.7914,0.7914,0.7914,0.7914,10500000.0
2008-06-11 02:16:00,0.7914,0.7914,0.7914,0.7914,26200000.0
2008-06-11 02:17:00,0.7914,0.7914,0.7914,0.7914,78700000.0
2008-06-11 02:18:00,0.7914,0.7914,0.7914,0.7914,84400000.0
2008-06-11 02:19:00,0.7914,0.7914,0.7914,0.7914,7300000.0
2008-06-11 02:20:00,0.7914,0.7914,0.7912,0.7914,40900001.0
2008-06-11 02:21:00,0.7914,0.7914,0.7914,0.7914,4000000.0
2008-06-11 02:22:00,0.7912,0.7912,0.7912,0.7912,43400000.0
2008-06-11 02:23:00,0.7912,0.7912,0.7912,0.7912,33700000.0
2008-06-11 02:24:00,0.7912,0.7912,0.7912,0.7912,58700000.0
2008-06-11 02:25:00,0.7912,0.7913,0.7912,0.7913,516699997.0
2008-06-11 02:26:00,0.7913,0.7913,0.7913,0.7913,359400000.0
2008-06-11 02:27:00,0.7913,0.7913,0.7913,0.7913,156300000.0
2008-06-11 02:28:00,0.7913,0.79145,0.7913,0.79145,511300002.0
2008-06-11 02:29:00,0.7914,0.79145,0.7914,0.79145,84499998.0
2008-06-11 02:30:00,0.7914,0.79145,0.7914,0.7914,182700001.0
2008-06-11 02:31:00,0.7914,0.7915,0.7914,0.79145,101699999.0
2008-06-11 02:32:00,0.7915,0.7915,0.79145,0.7915,23500000.0
2008-06-11 02:33:00,0.7915,0.7916,0.7915,0.7916,68299999.0
2008-06-11 02:34:00,0.79155,0.7916,0.7915,0.7916,52200000.0
2008-06-11 02:35:00,0.7916,0.7916,0.7916,0.7916,19000000.0
2008-06-11 02:36:00,0.7916,0.7916,0.7916,0.7916,15000000.0
2008-06-11 02:37:00,0.7916,0.7916,0.7916,0.7916,21000000.0
2008-06-11 02:38:00,0.7916,0.7916,0.7916,0.7916,10000000.0
2008-06-11 02:39:00,0.7916,0.7916,0.7916,0.7916,6000000.0
2008-06-11 02:40:00,0.7916,0.7916,0.7916,0.7916,2000000.0
2008-06-11 02:41:00,0.79142,0.79147,0.7914,0.79147,9000000.0
2008-06-11 02:42:00,0.7916,0.7916,0.7916,0.7916,3200000.0
2008-06-11 02:43:00,0.7916,0.7916,0.7916,0.7916,14600000.0
2008-06-11 02:44:00,0.7916,0.7917,0.7916,0.7916,219800002.0
2008-06-11 02:45:00,0.7916,0.79165,0.7916,0.79165,85300000.0
2008-06-11 02:46:00,0.79165,0.79165,0.79165,0.79165,2000000.0
2008-06-11 02:47:00,0.79165,0.79165,0.79165,0.79165,2000000.0
2008-06-11 02:48:00,0.79165,0.79165,0.79165,0.79165,3000000.0
2008-06-11 02:49:00,0.79165,0.7917,0.7916,0.79165,190799996.0
2008-06-11 02:50:00,0.79165,0.79165,0.79165,0.79165,18000000.0
2008-06-11 02:51:00,0.79165,0.79165,0.7916,0.7916,77799998.0
2008-06-11 02:52:00,0.7916,0.7916,0.7916,0.7916,39500000.0
2008-06-11 02:53:00,0.7916,0.7916,0.7915,0.79155,177000001.0
2008-06-11 02:54:00,0.7915,0.7916,0.7914,0.7915,430600003.0
2008-06-11 02:55:00,0.79155,0.79165,0.7915,0.7916,175800000.0
2008-06-11 02:56:00,0.7916,0.7916,0.7916,0.7916,50999999.0
2008-06-11 02:57:00,0.7916,0.7917,0.7916,0.79165,217399998.0
2008-06-11 02:58:00,0.79165,0.79165,0.7916,0.7916,79499998.0
2008-06-11 02:59:00,0.7916,0.7918,0.7916,0.7918,322299997.0
2008-06-11 03:00:00,0.7918,0.7918,0.7917,0.7918,127399999.0
2008-06-11 03:01:00,0.7918,0.7918,0.7918,0.7918,22600000.0
2008-06-11 03:02:00,0.7918,0.7918,0.7917,0.7917,44300000.0
2008-06-11 03:03:00,0.7918,0.7918,0.7915,0.7916,164300000.0
2008-06-11 03:04:00,0.7916,0.7918,0.7916,0.7917,171600000.0
2008-06-11 03:05:00,0.7917,0.7918,0.7917,0.79175,587900001.0
2008-06-11 03:06:00,0.7918,0.7919,0.7918,0.7918,120899999.0
2008-06-11 03:07:00,0.79185,0.79195,0.79185,0.79195,97600001.0
2008-06-11 03:08:00,0.79195,0.792,0.7919,0.79195,218399999.0
2008-06-11 03:09:00,0.79195,0.79195,0.79195,0.79195,60000000.0
2008-06-11 03:10:00,0.79195,0.79195,0.79195,0.79195,55000000.0
2008-06-11 03:11:00,0.79195,0.792,0.79185,0.79195,231400000.0
2008-06-11 03:12:00,0.792,0.792,0.79195,0.79195,19900000.0
2008-06-11 03:13:00,0.792,0.792,0.7919,0.792,141000001.0
2008-06-11 03:14:00,0.792,0.7921,0.7919,0.7919,277500002.0
2008-06-11 03:15:00,0.7919,0.7921,0.7919,0.7921,203999999.0
2008-06-11 03:16:00,0.7921,0.79225,0.7921,0.79225,776899997.0
2008-06-11 03:17:00,0.7922,0.7923,0.7922,0.79225,241599999.0
2008-06-11 03:18:00,0.7922,0.7922,0.7922,0.7922,243399999.0
2008-06-11 03:19:00,0.7922,0.7922,0.7921,0.7922,160800000.0
2008-06-11 03:20:00,0.7922,0.7922,0.7922,0.7922,23500000.0
2008-06-11 03:21:00,0.7922,0.7922,0.79215,0.79215,135100000.0
2008-06-11 03:22:00,0.7921,0.79215,0.792,0.7921,280800001.0
2008-06-11 03:23:00,0.7921,0.7921,0.7921,0.7921,95000000.0
2008-06-11 03:24:00,0.7921,0.79215,0.79205,0.7921,110300000.0
2008-06-11 03:25:00,0.7921,0.7921,0.7921,0.7921,122900002.0
2008-06-11 03:26:00,0.7921,0.7921,0.7921,0.7921,55100000.0
2008-06-11 03:27:00,0.7921,0.7924,0.7921,0.79235,575700001.0
2008-06-11 03:28:00,0.79235,0.7924,0.79235,0.7924,124600000.0
2008-06-11 03:29:00,0.7924,0.7924,0.7924,0.7924,72400000.0
2008-06-11 03:30:00,0.7924,0.7924,0.7923,0.7923,475600003.0
2008-06-11 03:31:00,0.7923,0.7924,0.7923,0.7924,400499998.0
2008-06-11 03:32:00,0.7924,0.7924,0.7923,0.7923,443699997.0
2008-06-11 03:33:00,0.79235,0.7926,0.7923,0.7926,326299997.0
2008-06-11 03:34:00,0.79265,0.79275,0.7926,0.79265,412800000.0
2008-06-11 03:35:00,0.7927,0.79275,0.7926,0.79265,28200000.0
2008-06-11 03:36:00,0.79265,0.79265,0.79265,0.79265,3000000.0
2008-06-11 03:37:00,0.7925,0.79265,0.7925,0.79265,38200000.0
2008-06-11 03:38:00,0.79265,0.79265,0.79265,0.79265,7000000.0
2008-06-11 03:39:00,0.79265,0.79265,0.7923,0.79235,864400002.0
2008-06-11 03:40:00,0.7923,0.79245,0.7923,0.7924,651100000.0
2008-06-11 03:41:00,0.7924,0.79245,0.7924,0.79245,13900000.0
2008-06-11 03:42:00,0.7925,0.7925,0.7925,0.7925,40900000.0
2008-06-11 03:43:00,0.7925,0.7925,0.7925,0.7925,301000003.0
2008-06-11 03:44:00,0.7925,0.7925,0.7924,0.7925,124400001.0
2008-06-11 03:45:00,0.7925,0.7925,0.7925,0.7925,96500000.0
2008-06-11 03:46:00,0.79244,0.79244,0.79211,0.79235,54299998.0
2008-06-11 03:47:00,0.7922,0.79236,0.79205,0.79218,25400000.0
2008-06-11 03:48:00,0.79233,0.79236,0.79206,0.79223,48000000.0
2008-06-11 03:49:00,0.7925,0.7925,0.7924,0.7925,134800000.0
2008-06-11 03:50:00,0.7925,0.7925,0.7924,0.7925,174299997.0
2008-06-11 03:51:00,0.7925,0.7925,0.7925,0.7925,8600000.0
2008-06-11 03:52:00,0.7925,0.7925,0.7925,0.7925,28000000.0
2008-06-11 03:53:00,0.7925,0.7925,0.7922,0.7922,52299999.0
2008-06-11 03:54:00,0.7925,0.7925,0.7922,0.7925,41100000.0
2008-06-11 03:55:00,0.7925,0.7925,0.7925,0.7925,7000000.0
2008-06-11 03:56:00,0.7925,0.7925,0.7922,0.7923,63200000.0
2008-06-11 03:57:00,0.7923,0.7923,0.7923,0.7923,13200000.0
2008-06-11 03:58:00,0.7923,0.7923,0.7923,0.7923,24000000.0
2008-06-11 03:59:00,0.7923,0.7923,0.7922,0.7923,19799999.0
2008-06-11 04:00:00,0.7923,0.7923,0.7923,0.7923,16000000.0
2008-06-11 04:01:00,0.7923,0.7923,0.7922,0.7923,56599999.0
2008-06-11 04:02:00,0.79225,0.79225,0.7922,0.79225,83300001.0
2008-06-11 04:03:00,0.79225,0.79225,0.7922,0.79225,45400000.0
2008-06-11 04:04:00,0.7922,0.7923,0.7922,0.7923,133199999.0
2008-06-11 04:05:00,0.7923,0.7923,0.7922,0.7923,147900001.0
2008-06-11 04:06:00,0.7921,0.7923,0.7921,0.7923,91600000.0
2008-06-11 04:07:00,0.7923,0.7923,0.7923,0.7923,164800000.0
2008-06-11 04:08:00,0.7923,0.7924,0.7923,0.7924,250299997.0
2008-06-11 04:09:00,0.7924,0.7924,0.7924,0.7924,15100000.0
2008-06-11 04:10:00,0.79228,0.79228,0.79205,0.79221,39900000.0
2008-06-11 04:11:00,0.7924,0.7924,0.7923,0.7924,34800000.0
2008-06-11 04:12:00,0.7924,0.7924,0.79235,0.7924,2700000.0
2008-06-11 04:13:00,0.79215,0.79228,0.79212,0.79228,23100000.0
2008-06-11 04:14:00,0.79224,0.79224,0.79191,0.79205,29600000.0
2008-06-11 04:15:00,0.7924,0.7924,0.7924,0.7924,28000000.0
2008-06-11 04:16:00,0.7924,0.7924,0.7921,0.7924,108400002.0
2008-06-11 04:17:00,0.7924,0.7924,0.792,0.79205,201399997.0
2008-06-11 04:18:00,0.79205,0.7921,0.79205,0.7921,6600000.0
2008-06-11 04:19:00,0.7921,0.7922,0.7921,0.7922,475299999.0
2008-06-11 04:20:00,0.7922,0.79225,0.7922,0.79225,128900002.0
2008-06-11 04:21:00,0.79225,0.7923,0.7922,0.79225,100000000.0
2008-06-11 04:22:00,0.79225,0.79225,0.79225,0.79225,3000000.0
2008-06-11 04:23:00,0.79225,0.79225,0.79225,0.79225,3000000.0
2008-06-11 04:24:00,0.79225,0.79225,0.7922,0.79225,93300000.0
2008-06-11 04:25:00,0.7922,0.79225,0.7922,0.7922,72199999.0
2008-06-11 04:26:00,0.7922,0.7922,0.7922,0.7922,12800000.0
2008-06-11 04:27:00,0.7922,0.7922,0.7922,0.7922,13600000.0
2008-06-11 04:28:00,0.7922,0.7922,0.7922,0.7922,17000000.0
2008-06-11 04:29:00,0.7922,0.7922,0.7922,0.7922,8000000.0
2008-06-11 04:30:00,0.7922,0.7922,0.7922,0.7922,19000000.0
2008-06-11 04:31:00,0.79193,0.79202,0.7919,0.79195,29600000.0
2008-06-11 04:32:00,0.7922,0.7922,0.7922,0.7922,6600000.0
2008-06-11 04:33:00,0.7922,0.7922,0.7922,0.7922,19000000.0
2008-06-11 04:34:00,0.7922,0.7922,0.7922,0.7922,15000000.0
2008-06-11 04:35:00,0.7922,0.7922,0.7922,0.7922,21800000.0
2008-06-11 04:36:00,0.7922,0.7922,0.7922,0.7922,30900000.0
2008-06-11 04:37:00,0.7922,0.7922,0.7921,0.7921,82400000.0
2008-06-11 04:38:00,0.7921,0.7921,0.7921,0.7921,16000000.0
2008-06-11 04:39:00,0.7921,0.7921,0.792,0.79205,23200000.0
2008-06-11 04:40:00,0.79205,0.7921,0.792,0.792,37700001.0
2008-06-11 04:41:00,0.79205,0.79205,0.79205,0.79205,18000000.0
2008-06-11 04:42:00,0.79205,0.79205,0.79205,0.79205,3000000.0
2008-06-11 04:43:00,0.792,0.79205,0.792,0.79205,27900000.0
2008-06-11 04:44:00,0.79205,0.79205,0.79205,0.79205,15000000.0
2008-06-11 04:45:00,0.79205,0.79205,0.79205,0.79205,11000000.0
2008-06-11 04:46:00,0.79205,0.79205,0.79205,0.79205,27000000.0
2008-06-11 04:47:00,0.79205,0.79205,0.79205,0.79205,9000000.0
2008-06-11 04:48:00,0.79213,0.79213,0.79194,0.79205,4400000.0
2008-06-11 04:49:00,0.79205,0.79208,0.79202,0.79205,5400000.0
2008-06-11 04:50:00,0.79214,0.79214,0.79194,0.79194,5200000.0
2008-06-11 04:51:00,0.7921,0.7921,0.792,0.792,126900003.0
2008-06-11 04:52:00,0.792,0.79205,0.792,0.792,239699999.0
2008-06-11 04:53:00,0.792,0.792,0.792,0.792,48300000.0
2008-06-11 04:54:00,0.792,0.792,0.7919,0.792,132400000.0
2008-06-11 04:55:00,0.792,0.792,0.792,0.792,23500000.0
2008-06-11 04:56:00,0.792,0.792,0.792,0.792,86500000.0
2008-06-11 04:57:00,0.792,0.792,0.792,0.792,10000000.0
2008-06-11 04:58:00,0.792,0.792,0.792,0.792,54700000.0
2008-06-11 04:59:00,0.792,0.792,0.792,0.792,54100000.0
2008-06-11 05:00:00,0.792,0.792,0.7918,0.7918,144599999.0
2008-06-11 05:01:00,0.7918,0.7918,0.7916,0.7917,414599999.0
2008-06-11 05:02:00,0.7917,0.7917,0.7917,0.7917,46300000.0
2008-06-11 05:03:00,0.7917,0.7918,0.7917,0.7918,243699999.0
2008-06-11 05:04:00,0.7918,0.7918,0.7918,0.7918,60300000.0
2008-06-11 05:05:00,0.7918,0.7918,0.7918,0.7918,160499999.0
2008-06-11 05:06:00,0.7918,0.7918,0.7918,0.7918,202300000.0
2008-06-11 05:07:00,0.7918,0.7918,0.7918,0.7918,206400001.0
2008-06-11 05:08:00,0.7918,0.7919,0.7918,0.7919,24000000.0
2008-06-11 05:09:00,0.7919,0.7919,0.7919,0.7919,12500000.0
2008-06-11 05:10:00,0.7919,0.7919,0.7918,0.7919,64400000.0
2008-06-11 05:11:00,0.79184,0.79184,0.79151,0.79167,3200000.0
2008-06-11 05:12:00,0.7919,0.7919,0.7919,0.7919,18000000.0
2008-06-11 05:13:00,0.7919,0.7919,0.7919,0.7919,1000000.0
2008-06-11 05:14:00,0.7919,0.7919,0.7918,0.79185,215200001.0
2008-06-11 05:15:00,0.79185,0.7919,0.79185,0.7919,16600000.0
2008-06-11 05:16:00,0.7919,0.7919,0.7919,0.7919,69800000.0
2008-06-11 05:17:00,0.7919,0.7919,0.7919,0.7919,7700000.0
2008-06-11 05:18:00,0.7919,0.7919,0.7918,0.7918,609200000.0
2008-06-11 05:19:00,0.7918,0.7918,0.7918,0.7918,372899999.0
2008-06-11 05:20:00,0.7918,0.7918,0.79165,0.7917,474200000.0
2008-06-11 05:21:00,0.7917,0.7917,0.7917,0.7917,544399997.0
2008-06-11 05:22:00,0.7917,0.7917,0.7916,0.7917,1070700003.0
2008-06-11 05:23:00,0.7917,0.7917,0.7917,0.7917,1166800001.0
2008-06-11 05:24:00,0.7917,0.7917,0.7917,0.7917,910200001.0
2008-06-11 05:25:00,0.7917,0.7917,0.7916,0.7917,555200001.0
2008-06-11 05:26:00,0.7917,0.7917,0.7917,0.7917,354900000.0
2008-06-11 05:27:00,0.7917,0.7917,0.7917,0.7917,152200000.0
2008-06-11 05:28:00,0.7917,0.7917,0.7917,0.7917,56800000.0
2008-06-11 05:29:00,0.7916,0.7917,0.7916,0.7917,426300005.0
2008-06-11 05:30:00,0.7917,0.7918,0.7917,0.7917,453800003.0
2008-06-11 05:31:00,0.7917,0.7917,0.7917,0.7917,15700000.0
2008-06-11 05:32:00,0.7917,0.7917,0.7917,0.7917,361100001.0
2008-06-11 05:33:00,0.7917,0.7918,0.7917,0.7917,210400000.0
2008-06-11 05:34:00,0.7917,0.7918,0.7917,0.79175,279099999.0
2008-06-11 05:35:00,0.7917,0.79175,0.7917,0.79175,652300002.0
2008-06-11 05:36:00,0.7917,0.7918,0.7917,0.7917,73400000.0
2008-06-11 05:37:00,0.79175,0.7918,0.79175,0.7918,10600000.0
2008-06-11 05:38:00,0.7918,0.7918,0.7917,0.7917,43600000.0
2008-06-11 05:39:00,0.7917,0.7918,0.7917,0.7918,4800000.0
2008-06-11 05:40:00,0.79171,0.79171,0.7915,0.79154,7200000.0
2008-06-11 05:41:00,0.79158,0.79166,0.79158,0.79165,6900000.0
2008-06-11 05:42:00,0.79173,0.79173,0.79157,0.79164,7800000.0
2008-06-11 05:43:00,0.79168,0.79168,0.79156,0.79156,6600000.0
2008-06-11 05:44:00,0.7917,0.7917,0.79159,0.79161,4500000.0
2008-06-11 05:45:00,0.79165,0.7917,0.79165,0.79166,6300000.0
2008-06-11 05:46:00,0.7918,0.7918,0.7917,0.7918,9600000.0
2008-06-11 05:47:00,0.79162,0.79162,0.79153,0.7916,26299999.0
2008-06-11 05:48:00,0.79168,0.79168,0.79149,0.79158,33699999.0
2008-06-11 05:49:00,0.7918,0.7918,0.7918,0.7918,4000000.0
2008-06-11 05:50:00,0.7918,0.7918,0.7918,0.7918,67100000.0
2008-06-11 05:51:00,0.7918,0.7918,0.7918,0.7918,14000000.0
2008-06-11 05:52:00,0.7918,0.7918,0.7918,0.7918,82600000.0
2008-06-11 05:53:00,0.7918,0.7918,0.7918,0.7918,22900000.0
2008-06-11 05:54:00,0.7918,0.7918,0.7918,0.7918,14000000.0
2008-06-11 05:55:00,0.7918,0.7918,0.7918,0.7918,4000000.0
2008-06-11 05:56:00,0.7918,0.7918,0.7918,0.7918,5000000.0
2008-06-11 05:57:00,0.7918,0.7918,0.7918,0.7918,3000000.0
2008-06-11 05:58:00,0.7918,0.7918,0.7918,0.7918,22000000.0
2008-06-11 05:59:00,0.7918,0.7918,0.7918,0.7918,5000000.0
2008-06-11 06:00:00,0.7918,0.7918,0.7918,0.7918,11000000.0
2008-06-11 06:01:00,0.7918,0.7918,0.7918,0.7918,2000000.0
2008-06-11 06:02:00,0.7918,0.7918,0.7916,0.7918,39900000.0
2008-06-11 06:03:00,0.7918,0.7918,0.7918,0.7918,5000000.0
2008-06-11 06:04:00,0.7916,0.7916,0.7916,0.7916,14900000.0
2008-06-11 06:05:00,0.7916,0.7916,0.7916,0.7916,478199996.0
2008-06-11 06:06:00,0.7916,0.7916,0.7916,0.7916,146600000.0
2008-06-11 06:07:00,0.7916,0.7916,0.7915,0.79155,103800000.0
2008-06-11 06:08:00,0.7916,0.7916,0.7916,0.7916,1600000.0
2008-06-11 06:09:00,0.7916,0.79175,0.7916,0.79175,49000001.0
2008-06-11 06:10:00,0.7917,0.7917,0.7917,0.7917,46600001.0
2008-06-11 06:11:00,0.7917,0.7917,0.7917,0.7917,11500000.0
2008-06-11 06:12:00,0.7917,0.7917,0.79165,0.7917,8700000.0
2008-06-11 06:13:00,0.7917,0.7917,0.7917,0.7917,28700000.0
2008-06-11 06:14:00,0.7917,0.7917,0.7917,0.7917,41100000.0
2008-06-11 06:15:00,0.7917,0.7917,0.7916,0.79165,52400001.0
2008-06-11 06:16:00,0.7916,0.7917,0.7916,0.7917,187999998.0
2008-06-11 06:17:00,0.7917,0.7917,0.7917,0.7917,4000000.0
2008-06-11 06:18:00,0.79161,0.79163,0.79149,0.79155,7800000.0
2008-06-11 06:19:00,0.79162,0.79162,0.79147,0.79147,6900000.0
2008-06-11 06:20:00,0.7916,0.79165,0.79152,0.79161,7200000.0
2008-06-11 06:21:00,0.79157,0.79164,0.79156,0.79164,5700000.0
2008-06-11 06:22:00,0.79168,0.79168,0.7916,0.7916,1800000.0
2008-06-11 06:23:00,0.7917,0.7917,0.7915,0.7917,38700000.0
2008-06-11 06:24:00,0.7917,0.7917,0.7915,0.7917,23400000.0
2008-06-11 06:25:00,0.7917,0.7917,0.7915,0.7915,15000000.0
2008-06-11 06:26:00,0.7917,0.7917,0.7915,0.7917,325199998.0
2008-06-11 06:27:00,0.7917,0.7918,0.7917,0.79175,1104900001.0
2008-06-11 06:28:00,0.79175,0.7918,0.7917,0.79175,110999999.0
2008-06-11 06:29:00,0.79175,0.79175,0.79175,0.79175,11000000.0
2008-06-11 06:30:00,0.79175,0.7918,0.7917,0.7917,50699998.0
2008-06-11 06:31:00,0.79175,0.7918,0.7917,0.7917,816599995.0
2008-06-11 06:32:00,0.7917,0.7918,0.7916,0.79175,805499998.0
2008-06-11 06:33:00,0.7917,0.79185,0.7917,0.79185,945199999.0
2008-06-11 06:34:00,0.79185,0.79185,0.7918,0.79185,42100000.0
2008-06-11 06:35:00,0.79185,0.79195,0.7918,0.7919,122000000.0
2008-06-11 06:36:00,0.7919,0.792,0.7919,0.7919,273200000.0
2008-06-11 06:37:00,0.7919,0.79195,0.7919,0.7919,25400000.0
2008-06-11 06:38:00,0.7919,0.792,0.7919,0.7919,139499999.0
2008-06-11 06:39:00,0.7919,0.792,0.7919,0.79195,92199999.0
2008-06-11 06:40:00,0.79195,0.792,0.7916,0.7918,877100001.0
2008-06-11 06:41:00,0.7918,0.7919,0.7918,0.7918,63000000.0
2008-06-11 06:42:00,0.7918,0.7918,0.7917,0.7918,66000000.0
2008-06-11 06:43:00,0.7918,0.7918,0.7917,0.79175,249300001.0
2008-06-11 06:44:00,0.7917,0.7918,0.7917,0.7918,434100002.0
2008-06-11 06:45:00,0.7918,0.79185,0.7918,0.7918,273199998.0
2008-06-11 06:46:00,0.7918,0.7918,0.7916,0.7918,85400000.0
2008-06-11 06:47:00,0.7918,0.7918,0.7916,0.7918,96400000.0
2008-06-11 06:48:00,0.7918,0.7918,0.7916,0.7918,50900000.0
2008-06-11 06:49:00,0.7918,0.7918,0.7918,0.7918,24000000.0
2008-06-11 06:50:00,0.7918,0.7918,0.7916,0.7916,42300000.0
2008-06-11 06:51:00,0.7916,0.7916,0.7916,0.7916,16400000.0
2008-06-11 06:52:00,0.7916,0.7916,0.7915,0.7916,361699997.0
2008-06-11 06:53:00,0.7916,0.7916,0.79155,0.79155,46900000.0
2008-06-11 06:54:00,0.7916,0.7916,0.7914,0.7915,111499998.0
2008-06-11 06:55:00,0.7915,0.7915,0.7915,0.7915,101900001.0
2008-06-11 06:56:00,0.79155,0.79155,0.7914,0.7915,250600003.0
2008-06-11 06:57:00,0.7915,0.79155,0.7913,0.79145,795499997.0
2008-06-11 06:58:00,0.7915,0.7915,0.7914,0.7915,428800002.0
2008-06-11 06:59:00,0.7915,0.79155,0.7915,0.79155,178600000.0
2008-06-11 07:00:00,0.7915,0.7918,0.7915,0.7917,1237099997.0
2008-06-11 07:01:00,0.7917,0.79175,0.7914,0.7915,172400000.0
2008-06-11 07:02:00,0.7915,0.7915,0.7913,0.7913,328600000.0
2008-06-11 07:03:00,0.7913,0.7914,0.7913,0.7913,436100003.0
2008-06-11 07:04:00,0.7913,0.79135,0.7913,0.79135,823000007.0
2008-06-11 07:05:00,0.7913,0.79135,0.7907,0.7909,425800003.0
2008-06-11 07:06:00,0.7909,0.7909,0.7908,0.79085,161599998.0
2008-06-11 07:07:00,0.7908,0.7908,0.7908,0.7908,32800000.0
2008-06-11 07:08:00,0.7908,0.7908,0.79075,0.7908,50500000.0
2008-06-11 07:09:00,0.7908,0.79085,0.7908,0.7908,286800002.0
2008-06-11 07:10:00,0.7908,0.79095,0.7908,0.79095,258100001.0
2008-06-11 07:11:00,0.79095,0.79095,0.79095,0.79095,17000000.0
2008-06-11 07:12:00,0.791,0.791,0.7909,0.791,282300001.0
2008-06-11 07:13:00,0.791,0.791,0.7907,0.7908,402200001.0
2008-06-11 07:14:00,0.7908,0.7909,0.7908,0.7909,763500001.0
2008-06-11 07:15:00,0.7909,0.79095,0.7908,0.79085,599900001.0
2008-06-11 07:16:00,0.79085,0.79105,0.79085,0.791,177600002.0
2008-06-11 07:17:00,0.79105,0.79105,0.7909,0.7909,40700000.0
2008-06-11 07:18:00,0.7909,0.7909,0.7908,0.7908,724999999.0
2008-06-11 07:19:00,0.7908,0.7909,0.79075,0.7909,398299999.0
2008-06-11 07:20:00,0.7909,0.7909,0.7909,0.7909,63700000.0
2008-06-11 07:21:00,0.7909,0.7909,0.7909,0.7909,87900000.0
2008-06-11 07:22:00,0.7909,0.79135,0.7909,0.7913,182100000.0
2008-06-11 07:23:00,0.7913,0.7914,0.7913,0.7914,445599997.0
2008-06-11 07:24:00,0.7914,0.7917,0.7914,0.79165,595999998.0
2008-06-11 07:25:00,0.79165,0.79165,0.7913,0.7914,85900000.0
2008-06-11 07:26:00,0.7915,0.7915,0.7913,0.7915,80000000.0
2008-06-11 07:27:00,0.7915,0.7915,0.7913,0.7913,64599998.0
2008-06-11 07:28:00,0.7913,0.7915,0.7912,0.7915,139800002.0
2008-06-11 07:29:00,0.7915,0.7915,0.7914,0.7915,26700000.0
2008-06-11 07:30:00,0.7915,0.7915,0.7913,0.7915,73500000.0
2008-06-11 07:31:00,0.7915,0.7916,0.7915,0.7916,18200000.0
2008-06-11 07:32:00,0.7916,0.7916,0.7915,0.7916,24500000.0
2008-06-11 07:33:00,0.7916,0.7916,0.7916,0.7916,15400000.0
2008-06-11 07:34:00,0.7916,0.7916,0.7914,0.7915,52000000.0
2008-06-11 07:35:00,0.7915,0.7915,0.7914,0.7915,54900000.0
2008-06-11 07:36:00,0.7915,0.7915,0.7915,0.7915,17500000.0
2008-06-11 07:37:00,0.7915,0.7915,0.7914,0.7915,23900000.0
2008-06-11 07:38:00,0.7915,0.7915,0.7915,0.7915,39900000.0
2008-06-11 07:39:00,0.7915,0.7915,0.7915,0.7915,66500000.0
2008-06-11 07:40:00,0.7915,0.7915,0.7914,0.7914,180300000.0
2008-06-11 07:41:00,0.79145,0.79145,0.7914,0.79145,144999999.0
2008-06-11 07:42:00,0.7914,0.7914,0.7914,0.7914,290999998.0
2008-06-11 07:43:00,0.7914,0.7914,0.7913,0.7913,463999994.0
2008-06-11 07:44:00,0.7913,0.79145,0.7913,0.7914,710900003.0
2008-06-11 07:45:00,0.7914,0.7915,0.7914,0.79145,227900000.0
2008-06-11 07:46:00,0.79145,0.7915,0.7914,0.7915,125800001.0
2008-06-11 07:47:00,0.7915,0.7919,0.7914,0.7919,599200007.0
2008-06-11 07:48:00,0.7919,0.7919,0.7916,0.79165,721000000.0
2008-06-11 07:49:00,0.7916,0.79165,0.7916,0.7916,496400000.0
2008-06-11 07:50:00,0.79165,0.79175,0.7916,0.79175,370799999.0
2008-06-11 07:51:00,0.79175,0.7918,0.7917,0.7918,679100004.0
2008-06-11 07:52:00,0.7918,0.7919,0.7918,0.79185,352400002.0
2008-06-11 07:53:00,0.79185,0.7919,0.7918,0.79185,139800001.0
2008-06-11 07:54:00,0.7919,0.792,0.7919,0.792,31000000.0
2008-06-11 07:55:00,0.79195,0.7921,0.79195,0.7921,146200000.0
2008-06-11 07:56:00,0.7921,0.7921,0.79205,0.79205,8000000.0
2008-06-11 07:57:00,0.79205,0.79205,0.79205,0.79205,10000000.0
2008-06-11 07:58:00,0.79205,0.79205,0.79205,0.79205,4000000.0
2008-06-11 07:59:00,0.79205,0.7921,0.79205,0.7921,19900000.0
2008-06-11 08:00:00,0.7921,0.7921,0.7921,0.7921,58800000.0
2008-06-11 08:01:00,0.7921,0.7921,0.792,0.792,525799999.0
2008-06-11 08:02:00,0.792,0.79205,0.792,0.792,431900003.0
2008-06-11 08:03:00,0.792,0.792,0.792,0.792,329000000.0
2008-06-11 08:04:00,0.792,0.7921,0.792,0.7921,485600004.0
2008-06-11 08:05:00,0.7921,0.79215,0.79205,0.79205,731100001.0
2008-06-11 08:06:00,0.79205,0.7921,0.79205,0.7921,82800000.0
2008-06-11 08:07:00,0.7921,0.7921,0.792,0.79205,51800001.0
2008-06-11 08:08:00,0.7921,0.7921,0.79205,0.7921,251400000.0
2008-06-11 08:09:00,0.7921,0.79225,0.792,0.7922,598199997.0
2008-06-11 08:10:00,0.7922,0.7922,0.7921,0.79215,165100000.0
2008-06-11 08:11:00,0.79215,0.79215,0.79215,0.79215,11000000.0
2008-06-11 08:12:00,0.79215,0.7922,0.7921,0.79215,115400001.0
2008-06-11 08:13:00,0.7922,0.7923,0.7922,0.7923,438099999.0
2008-06-11 08:14:00,0.7923,0.7923,0.7923,0.7923,1364799995.0
2008-06-11 08:15:00,0.7923,0.7924,0.7922,0.7923,462000002.0
2008-06-11 08:16:00,0.79235,0.7924,0.7923,0.7924,393100000.0
2008-06-11 08:17:00,0.7924,0.7924,0.7924,0.7924,25000000.0
2008-06-11 08:18:00,0.7924,0.7924,0.7924,0.7924,5000000.0
2008-06-11 08:19:00,0.7924,0.7924,0.7922,0.7924,59500000.0
2008-06-11 08:20:00,0.7922,0.7924,0.7922,0.7922,300799994.0
2008-06-11 08:21:00,0.7924,0.7924,0.7922,0.7922,196099993.0
2008-06-11 08:22:00,0.7924,0.7924,0.7922,0.7922,143399997.0
2008-06-11 08:23:00,0.7922,0.7924,0.7922,0.7922,395399987.0
2008-06-11 08:24:00,0.7922,0.7922,0.7922,0.7922,729300000.0
2008-06-11 08:25:00,0.7922,0.7922,0.7922,0.7922,345300000.0
2008-06-11 08:26:00,0.7922,0.7923,0.7922,0.7923,219400001.0
2008-06-11 08:27:00,0.7923,0.79235,0.7922,0.79235,840400000.0
2008-06-11 08:28:00,0.79235,0.7925,0.79235,0.79245,712900003.0
2008-06-11 08:29:00,0.79245,0.79265,0.79245,0.79265,823000003.0
2008-06-11 08:30:00,0.7926,0.7928,0.7926,0.7928,883600001.0
2008-06-11 08:31:00,0.79275,0.7928,0.7926,0.79265,866300006.0
2008-06-11 08:32:00,0.7926,0.7929,0.7926,0.79275,807699998.0
2008-06-11 08:33:00,0.7928,0.79305,0.7928,0.79305,512399995.0
2008-06-11 08:34:00,0.79305,0.79305,0.7928,0.7928,290499999.0
2008-06-11 08:35:00,0.7928,0.7929,0.7928,0.79285,279200001.0
2008-06-11 08:36:00,0.79285,0.793,0.7928,0.79295,621999994.0
2008-06-11 08:37:00,0.79295,0.79295,0.79275,0.79275,307700004.0
2008-06-11 08:38:00,0.7928,0.7928,0.7927,0.7928,307800001.0
2008-06-11 08:39:00,0.7928,0.7929,0.7927,0.7928,475499999.0
2008-06-11 08:40:00,0.7928,0.7928,0.7927,0.79275,1080900003.0
2008-06-11 08:41:00,0.7928,0.7928,0.7925,0.7926,218300001.0
2008-06-11 08:42:00,0.7926,0.7926,0.7924,0.79245,635800001.0
2008-06-11 08:43:00,0.79245,0.79255,0.7924,0.7925,576699998.0
2008-06-11 08:44:00,0.7925,0.7925,0.79245,0.79245,111900000.0
2008-06-11 08:45:00,0.79245,0.7925,0.7924,0.7925,435600002.0
2008-06-11 08:46:00,0.79245,0.7926,0.7924,0.79255,366399998.0
2008-06-11 08:47:00,0.79255,0.7927,0.79255,0.7927,325900000.0
2008-06-11 08:48:00,0.7927,0.7928,0.79265,0.7927,678300001.0
2008-06-11 08:49:00,0.7927,0.7927,0.7925,0.7925,72000001.0
2008-06-11 08:50:00,0.7925,0.7927,0.79245,0.7926,419600002.0
2008-06-11 08:51:00,0.7926,0.79265,0.7926,0.7926,203500000.0
2008-06-11 08:52:00,0.79265,0.79275,0.7926,0.7927,1076500000.0
2008-06-11 08:53:00,0.7927,0.7928,0.7927,0.7927,914299999.0
2008-06-11 08:54:00,0.7927,0.7928,0.7927,0.79275,448700000.0
2008-06-11 08:55:00,0.7927,0.79275,0.79265,0.7927,313300000.0
2008-06-11 08:56:00,0.7927,0.7929,0.7927,0.7929,806199999.0
2008-06-11 08:57:00,0.7929,0.79305,0.79285,0.79295,207400000.0
2008-06-11 08:58:00,0.7929,0.793,0.79285,0.7929,335299999.0
2008-06-11 08:59:00,0.79295,0.79295,0.79285,0.79295,256600000.0
2008-06-11 09:00:00,0.7929,0.79295,0.7929,0.7929,295000000.0
2008-06-11 09:01:00,0.7929,0.7929,0.7927,0.7927,402800000.0
2008-06-11 09:02:00,0.7927,0.7927,0.79255,0.79265,188400000.0
2008-06-11 09:03:00,0.7927,0.7927,0.7925,0.7926,359900000.0
2008-06-11 09:04:00,0.79265,0.7927,0.7926,0.7926,158800000.0
2008-06-11 09:05:00,0.7926,0.79275,0.7926,0.79275,202000000.0
2008-06-11 09:06:00,0.79275,0.79275,0.79265,0.7927,705999998.0
2008-06-11 09:07:00,0.79265,0.79265,0.79235,0.79235,96100001.0
2008-06-11 09:08:00,0.79235,0.7925,0.7923,0.79235,535299999.0
2008-06-11 09:09:00,0.79235,0.79235,0.79205,0.7922,453599998.0
2008-06-11 09:10:00,0.7922,0.79225,0.7921,0.7922,428299999.0
2008-06-11 09:11:00,0.7922,0.79225,0.7921,0.7922,365499999.0
2008-06-11 09:12:00,0.7922,0.7922,0.79205,0.79215,93400000.0
2008-06-11 09:13:00,0.79215,0.79215,0.79195,0.79195,64400000.0
2008-06-11 09:14:00,0.79195,0.7921,0.7919,0.7921,75900000.0
2008-06-11 09:15:00,0.7921,0.7922,0.79205,0.79215,54000000.0
2008-06-11 09:16:00,0.7922,0.7923,0.79215,0.79225,63800000.0
2008-06-11 09:17:00,0.79225,0.79245,0.7922,0.7923,95100000.0
2008-06-11 09:18:00,0.7923,0.79235,0.7922,0.79235,83900000.0
2008-06-11 09:19:00,0.7923,0.79235,0.7923,0.7923,19200000.0
2008-06-11 09:20:00,0.79235,0.79235,0.7923,0.79235,22500000.0
2008-06-11 09:21:00,0.7923,0.79235,0.79225,0.7923,36600000.0
2008-06-11 09:22:00,0.79235,0.79235,0.79225,0.79225,25700000.0
2008-06-11 09:23:00,0.79225,0.79225,0.7922,0.79225,32300000.0
2008-06-11 09:24:00,0.7922,0.7924,0.7922,0.7924,58000000.0
2008-06-11 09:25:00,0.7924,0.7924,0.7923,0.7924,36600000.0
2008-06-11 09:26:00,0.7924,0.79255,0.7924,0.79255,38100000.0
2008-06-11 09:27:00,0.79255,0.7927,0.7925,0.7926,53100000.0
2008-06-11 09:28:00,0.79255,0.7926,0.7924,0.7924,36900000.0
2008-06-11 09:29:00,0.7924,0.7924,0.79235,0.79235,24500000.0
2008-06-11 09:30:00,0.79235,0.79235,0.79225,0.79225,43400000.0
2008-06-11 09:31:00,0.79225,0.7923,0.79225,0.79225,29700000.0
2008-06-11 09:32:00,0.79225,0.7924,0.79225,0.7924,55200000.0
2008-06-11 09:33:00,0.7924,0.79255,0.7924,0.7925,32100000.0
2008-06-11 09:34:00,0.7925,0.7927,0.7925,0.79265,46000000.0
2008-06-11 09:35:00,0.79265,0.79265,0.79255,0.79255,57900000.0
2008-06-11 09:36:00,0.7926,0.7926,0.79255,0.7926,32100000.0
2008-06-11 09:37:00,0.79255,0.7926,0.7925,0.79255,51900000.0
2008-06-11 09:38:00,0.7925,0.7926,0.7925,0.7926,60200000.0
2008-06-11 09:39:00,0.7926,0.7926,0.79245,0.79245,43900000.0
2008-06-11 09:40:00,0.79245,0.7925,0.79235,0.79245,24500000.0
2008-06-11 09:41:00,0.79245,0.79245,0.7924,0.79245,46000000.0
2008-06-11 09:42:00,0.7924,0.79245,0.7924,0.7924,28100000.0
2008-06-11 09:43:00,0.79235,0.79235,0.79235,0.79235,1900000.0
2008-06-11 09:44:00,0.79235,0.79245,0.7923,0.7924,52400000.0
2008-06-11 09:45:00,0.7924,0.7924,0.79215,0.79215,95000000.0
2008-06-11 09:46:00,0.7922,0.79225,0.79215,0.7922,45400000.0
2008-06-11 09:47:00,0.7922,0.7922,0.79215,0.79215,41700000.0
2008-06-11 09:48:00,0.7922,0.7922,0.79215,0.79215,37000000.0
2008-06-11 09:49:00,0.7921,0.79215,0.7921,0.7921,17600000.0
2008-06-11 09:50:00,0.7921,0.79215,0.79205,0.79215,31700000.0
2008-06-11 09:51:00,0.7922,0.7922,0.79205,0.79205,76200000.0
2008-06-11 09:52:00,0.79205,0.79215,0.792,0.79215,70600000.0
2008-06-11 09:53:00,0.79215,0.79215,0.79195,0.792,71200000.0
2008-06-11 09:54:00,0.792,0.7921,0.792,0.792,64000000.0
2008-06-11 09:55:00,0.79205,0.79205,0.7918,0.7918,96800000.0
2008-06-11 09:56:00,0.7918,0.7919,0.79175,0.7919,45500000.0
2008-06-11 09:57:00,0.79195,0.79195,0.7919,0.79195,27100000.0
2008-06-11 09:58:00,0.79195,0.792,0.7919,0.792,46700000.0
2008-06-11 09:59:00,0.79205,0.79215,0.79195,0.79215,81000000.0
2008-06-11 10:00:00,0.79225,0.79225,0.792,0.79205,46900000.0
2008-06-11 10:01:00,0.79205,0.79205,0.7919,0.792,58300000.0
2008-06-11 10:02:00,0.79195,0.7921,0.79195,0.7921,67500000.0
2008-06-11 10:03:00,0.79215,0.7923,0.79205,0.7923,55800000.0
2008-06-11 10:04:00,0.7923,0.7923,0.7922,0.7922,41200000.0
2008-06-11 10:05:00,0.7922,0.7923,0.7922,0.7922,65800000.0
2008-06-11 10:06:00,0.7922,0.7923,0.7922,0.7922,36300000.0
2008-06-11 10:07:00,0.79225,0.79235,0.7922,0.7923,80700000.0
2008-06-11 10:08:00,0.79225,0.7923,0.7922,0.79225,87900000.0
2008-06-11 10:09:00,0.79225,0.79225,0.79215,0.79215,50300000.0
2008-06-11 10:10:00,0.79215,0.7923,0.7921,0.7923,37900000.0
2008-06-11 10:11:00,0.7923,0.7924,0.7923,0.79235,40100000.0
2008-06-11 10:12:00,0.7924,0.7924,0.79225,0.79225,48700000.0
2008-06-11 10:13:00,0.79225,0.7923,0.79225,0.79225,14100000.0
2008-06-11 10:14:00,0.7923,0.7923,0.79215,0.7922,58900000.0
2008-06-11 10:15:00,0.7922,0.7922,0.79215,0.7922,58000000.0
2008-06-11 10:16:00,0.79215,0.79215,0.79175,0.7918,90300000.0
2008-06-11 10:17:00,0.79175,0.79185,0.791,0.7912,121100000.0
2008-06-11 10:18:00,0.7912,0.79135,0.791,0.7913,95400000.0
2008-06-11 10:19:00,0.7913,0.7914,0.79125,0.7913,57600000.0
2008-06-11 10:20:00,0.79125,0.79125,0.79105,0.79105,53100000.0
2008-06-11 10:21:00,0.7911,0.7913,0.79105,0.79105,54200000.0
2008-06-11 10:22:00,0.79105,0.79135,0.791,0.79135,86200000.0
2008-06-11 10:23:00,0.7914,0.7914,0.7912,0.79135,90000000.0
2008-06-11 10:24:00,0.79135,0.79155,0.7912,0.7915,66400000.0
2008-06-11 10:25:00,0.79145,0.7915,0.7913,0.79145,26800000.0
2008-06-11 10:26:00,0.79145,0.79165,0.7914,0.7915,61600000.0
2008-06-11 10:27:00,0.7915,0.79155,0.7915,0.7915,31500000.0
2008-06-11 10:28:00,0.79155,0.7918,0.79155,0.7917,62900000.0
2008-06-11 10:29:00,0.79165,0.792,0.79165,0.7919,106100000.0
2008-06-11 10:30:00,0.79215,0.79275,0.7919,0.7927,317699999.0
2008-06-11 10:31:00,0.7927,0.7934,0.79255,0.793,133300000.0
2008-06-11 10:32:00,0.79305,0.79305,0.79275,0.79285,118000000.0
2008-06-11 10:33:00,0.79285,0.79305,0.79275,0.793,89600000.0
2008-06-11 10:34:00,0.79295,0.7933,0.79295,0.7932,92800000.0
2008-06-11 10:35:00,0.7931,0.79345,0.7931,0.79345,88800000.0
2008-06-11 10:36:00,0.7934,0.7938,0.79315,0.79365,126300000.0
2008-06-11 10:37:00,0.7937,0.7937,0.7934,0.79355,115300000.0
2008-06-11 10:38:00,0.7935,0.7938,0.7934,0.7938,131800000.0
2008-06-11 10:39:00,0.7938,0.79385,0.79365,0.79375,137700000.0
2008-06-11 10:40:00,0.7937,0.7937,0.7935,0.7936,88800000.0
2008-06-11 10:41:00,0.79355,0.7937,0.79355,0.7937,76500000.0
2008-06-11 10:42:00,0.7937,0.79375,0.79345,0.7935,60900000.0
2008-06-11 10:43:00,0.79355,0.79355,0.7933,0.7933,98800000.0
2008-06-11 10:44:00,0.7933,0.7935,0.79325,0.7935,110400000.0
2008-06-11 10:45:00,0.7935,0.79355,0.7934,0.79355,54600000.0
2008-06-11 10:46:00,0.7935,0.7936,0.7934,0.7934,63300000.0
2008-06-11 10:47:00,0.7934,0.79355,0.7934,0.7934,95700000.0
2008-06-11 10:48:00,0.7934,0.7934,0.7931,0.7932,98100000.0
2008-06-11 10:49:00,0.79315,0.79325,0.793,0.79305,84900000.0
2008-06-11 10:50:00,0.79305,0.79315,0.79275,0.7928,157900000.0
2008-06-11 10:51:00,0.79285,0.7929,0.7928,0.7928,89400000.0
2008-06-11 10:52:00,0.79275,0.7928,0.79265,0.7928,105000000.0
2008-06-11 10:53:00,0.7928,0.7928,0.7926,0.79265,82200000.0
2008-06-11 10:54:00,0.79265,0.7927,0.7926,0.7927,65400000.0
2008-06-11 10:55:00,0.79265,0.79275,0.7926,0.79275,78000000.0
2008-06-11 10:56:00,0.79275,0.79285,0.7927,0.79285,51600000.0
2008-06-11 10:57:00,0.7928,0.79285,0.7928,0.7928,34800000.0
2008-06-11 10:58:00,0.79285,0.79285,0.7927,0.7927,37200000.0
2008-06-11 10:59:00,0.7927,0.7927,0.79255,0.7926,73400000.0
2008-06-11 11:00:00,0.7926,0.79275,0.79255,0.7927,103500000.0
2008-06-11 11:01:00,0.79275,0.79285,0.7927,0.7927,70200000.0
2008-06-11 11:02:00,0.7927,0.79275,0.79255,0.79275,72600000.0
2008-06-11 11:03:00,0.7928,0.79285,0.79265,0.7927,67800000.0
2008-06-11 11:04:00,0.7927,0.79275,0.79265,0.7927,38400000.0
2008-06-11 11:05:00,0.7927,0.79275,0.79265,0.79275,40800000.0
2008-06-11 11:06:00,0.7927,0.79295,0.7927,0.7929,62400000.0
2008-06-11 11:07:00,0.7929,0.79295,0.7928,0.79295,44400000.0
2008-06-11 11:08:00,0.79295,0.79305,0.79285,0.79305,57600000.0
2008-06-11 11:09:00,0.79305,0.7931,0.793,0.79305,31200000.0
2008-06-11 11:10:00,0.79305,0.7931,0.793,0.793,42000000.0
2008-06-11 11:11:00,0.79305,0.79315,0.793,0.7931,58900000.0
2008-06-11 11:12:00,0.79315,0.79325,0.7931,0.79325,39600000.0
2008-06-11 11:13:00,0.79325,0.79335,0.79325,0.79335,59600000.0
2008-06-11 11:14:00,0.7933,0.79345,0.7932,0.7934,52900000.0
2008-06-11 11:15:00,0.79345,0.79345,0.7931,0.79315,76100000.0
2008-06-11 11:16:00,0.79315,0.7932,0.79305,0.79315,66900000.0
2008-06-11 11:17:00,0.7931,0.79325,0.7931,0.7932,38400000.0
2008-06-11 11:18:00,0.79315,0.7932,0.7931,0.7932,60300000.0
2008-06-11 11:19:00,0.7932,0.7933,0.79315,0.7933,44400000.0
2008-06-11 11:20:00,0.7933,0.7934,0.79325,0.79335,37200000.0
2008-06-11 11:21:00,0.7934,0.7934,0.79325,0.79325,58800000.0
2008-06-11 11:22:00,0.7933,0.79335,0.7933,0.7933,21600000.0
2008-06-11 11:23:00,0.7933,0.79335,0.7932,0.7933,65100000.0
2008-06-11 11:24:00,0.7933,0.7933,0.79315,0.7932,42000000.0
2008-06-11 11:25:00,0.79325,0.7933,0.79315,0.7932,72000000.0
2008-06-11 11:26:00,0.7932,0.79325,0.7931,0.7931,55200000.0
2008-06-11 11:27:00,0.7931,0.7931,0.793,0.793,37200000.0
2008-06-11 11:28:00,0.79295,0.793,0.7929,0.7929,26700000.0
2008-06-11 11:29:00,0.7929,0.79295,0.79285,0.7929,34500000.0
2008-06-11 11:30:00,0.79285,0.79295,0.7928,0.7929,13900000.0
2008-06-11 11:31:00,0.7929,0.7929,0.7927,0.7927,32700000.0
2008-06-11 11:32:00,0.7927,0.7928,0.7927,0.79275,51900000.0
2008-06-11 11:33:00,0.7928,0.7928,0.7926,0.7927,81600000.0
2008-06-11 11:34:00,0.7927,0.7928,0.7927,0.7927,42000000.0
2008-06-11 11:35:00,0.79275,0.79285,0.7927,0.79275,46800000.0
2008-06-11 11:36:00,0.7928,0.7931,0.79275,0.7931,63600000.0
2008-06-11 11:37:00,0.79305,0.79315,0.79265,0.79265,97000000.0
2008-06-11 11:38:00,0.79265,0.79295,0.79265,0.79295,61900000.0
2008-06-11 11:39:00,0.793,0.793,0.79275,0.79275,49200000.0
2008-06-11 11:40:00,0.7928,0.7928,0.7927,0.7927,36000000.0
2008-06-11 11:41:00,0.79275,0.79275,0.7926,0.7927,44400000.0
2008-06-11 11:42:00,0.79275,0.79275,0.79255,0.7926,81600000.0
2008-06-11 11:43:00,0.7926,0.79275,0.79255,0.79265,63600000.0
2008-06-11 11:44:00,0.7927,0.7927,0.7925,0.7926,64800000.0
2008-06-11 11:45:00,0.7926,0.7926,0.7924,0.79245,38000000.0
2008-06-11 11:46:00,0.7924,0.7925,0.7924,0.79245,56400000.0
2008-06-11 11:47:00,0.7924,0.79245,0.79225,0.79245,78800000.0
2008-06-11 11:48:00,0.79245,0.79245,0.79225,0.7923,61800000.0
2008-06-11 11:49:00,0.79225,0.79235,0.79225,0.79225,56400000.0
2008-06-11 11:50:00,0.79225,0.7924,0.79225,0.79235,50400000.0
2008-06-11 11:51:00,0.79235,0.7924,0.79235,0.7924,49200000.0
2008-06-11 11:52:00,0.79245,0.7925,0.7924,0.7925,29700000.0
2008-06-11 11:53:00,0.79245,0.7925,0.7924,0.79245,48900000.0
2008-06-11 11:54:00,0.79245,0.79255,0.79245,0.79245,55200000.0
2008-06-11 11:55:00,0.7924,0.79245,0.79225,0.7923,63200000.0
2008-06-11 11:56:00,0.7923,0.7923,0.79225,0.7923,34200000.0
2008-06-11 11:57:00,0.7923,0.79235,0.7923,0.7923,54300000.0
2008-06-11 11:58:00,0.7923,0.79235,0.7923,0.7923,20100000.0
2008-06-11 11:59:00,0.7923,0.79235,0.7923,0.79235,4800000.0
2008-06-11 12:00:00,0.7924,0.7924,0.7923,0.7923,27700000.0
2008-06-11 12:01:00,0.7923,0.7923,0.79195,0.79195,65700000.0
2008-06-11 12:02:00,0.79195,0.792,0.79185,0.792,109800000.0
2008-06-11 12:03:00,0.792,0.792,0.7919,0.7919,41400000.0
2008-06-11 12:04:00,0.7919,0.79195,0.79185,0.79195,46200000.0
2008-06-11 12:05:00,0.79195,0.79195,0.79175,0.7918,63100000.0
2008-06-11 12:06:00,0.79175,0.79185,0.79175,0.7918,56400000.0
2008-06-11 12:07:00,0.79185,0.79185,0.7918,0.7918,19200000.0
2008-06-11 12:08:00,0.7918,0.79185,0.7918,0.7918,35400000.0
2008-06-11 12:09:00,0.79175,0.7918,0.79155,0.79175,100200000.0
2008-06-11 12:10:00,0.79175,0.79175,0.79165,0.7917,67900000.0
2008-06-11 12:11:00,0.7917,0.79175,0.79165,0.79165,105200000.0
2008-06-11 12:12:00,0.79165,0.79165,0.7916,0.7916,68100000.0
2008-06-11 12:13:00,0.7916,0.7916,0.7915,0.7916,89600000.0
2008-06-11 12:14:00,0.7916,0.7917,0.7916,0.7917,60000000.0
2008-06-11 12:15:00,0.7917,0.7918,0.7917,0.7918,61300000.0
2008-06-11 12:16:00,0.7918,0.79185,0.7917,0.7918,66300000.0
2008-06-11 12:17:00,0.7918,0.7918,0.7917,0.7918,101900000.0
2008-06-11 12:18:00,0.7918,0.79185,0.79175,0.7918,65100000.0
2008-06-11 12:19:00,0.7918,0.7918,0.79175,0.7918,63300000.0
2008-06-11 12:20:00,0.7918,0.7919,0.79175,0.79185,38800000.0
2008-06-11 12:21:00,0.79185,0.79185,0.7918,0.7918,51300000.0
2008-06-11 12:22:00,0.7918,0.7918,0.7918,0.7918,12000000.0
2008-06-11 12:23:00,0.7918,0.7919,0.79175,0.7919,78900000.0
2008-06-11 12:24:00,0.7919,0.7919,0.79185,0.79185,72600000.0
2008-06-11 12:25:00,0.79185,0.79195,0.7918,0.7919,92700000.0
2008-06-11 12:26:00,0.7919,0.79195,0.79185,0.7919,92100000.0
2008-06-11 12:27:00,0.79185,0.7919,0.79175,0.79185,83000000.0
2008-06-11 12:28:00,0.7918,0.79185,0.7917,0.7917,41100000.0
2008-06-11 12:29:00,0.79175,0.7918,0.7917,0.79175,24300000.0
2008-06-11 12:30:00,0.7917,0.79175,0.79165,0.79165,51900000.0
2008-06-11 12:31:00,0.79165,0.79165,0.79155,0.79155,72300000.0
2008-06-11 12:32:00,0.79155,0.79155,0.79145,0.7915,60300000.0
2008-06-11 12:33:00,0.7915,0.7916,0.7915,0.7916,40000000.0
2008-06-11 12:34:00,0.7916,0.7917,0.79155,0.7917,37300000.0
2008-06-11 12:35:00,0.7917,0.7917,0.7916,0.7916,21600000.0
2008-06-11 12:36:00,0.79155,0.7917,0.79155,0.7917,53800000.0
2008-06-11 12:37:00,0.7917,0.79175,0.7917,0.79175,76600000.0
2008-06-11 12:38:00,0.79175,0.7918,0.7917,0.7917,27900000.0
2008-06-11 12:39:00,0.7917,0.7917,0.7916,0.7916,18200000.0
2008-06-11 12:40:00,0.7916,0.7916,0.7915,0.7915,77700000.0
2008-06-11 12:41:00,0.7915,0.79175,0.7915,0.7917,109600000.0
2008-06-11 12:42:00,0.7917,0.792,0.7917,0.79195,90600000.0
2008-06-11 12:43:00,0.79195,0.792,0.7919,0.79195,49200000.0
2008-06-11 12:44:00,0.7919,0.79215,0.7919,0.79215,93600000.0
2008-06-11 12:45:00,0.79215,0.7922,0.7921,0.7921,70700000.0
2008-06-11 12:46:00,0.7921,0.7921,0.79195,0.79195,85000000.0
2008-06-11 12:47:00,0.79195,0.79195,0.7917,0.7917,74100000.0
2008-06-11 12:48:00,0.7917,0.7917,0.79155,0.79165,84800000.0
2008-06-11 12:49:00,0.7917,0.7917,0.7917,0.7917,61800000.0
2008-06-11 12:50:00,0.79175,0.79175,0.7917,0.7917,12300000.0
2008-06-11 12:51:00,0.7917,0.7917,0.7915,0.7915,28000000.0
2008-06-11 12:52:00,0.7915,0.7915,0.7913,0.79135,49600000.0
2008-06-11 12:53:00,0.79135,0.79155,0.79135,0.7915,56400000.0
2008-06-11 12:54:00,0.79155,0.7916,0.7914,0.7915,63300000.0
2008-06-11 12:55:00,0.7915,0.7916,0.79145,0.79155,52000000.0
2008-06-11 12:56:00,0.7916,0.7916,0.7915,0.7915,50100000.0
2008-06-11 12:57:00,0.79155,0.7916,0.7915,0.7916,25500000.0
2008-06-11 12:58:00,0.7916,0.7917,0.79155,0.7916,100300000.0
2008-06-11 12:59:00,0.7916,0.79175,0.79155,0.7917,144500000.0
2008-06-11 13:00:00,0.7917,0.7919,0.79155,0.79155,109400000.0
2008-06-11 13:01:00,0.79155,0.79155,0.7913,0.79135,147400000.0
2008-06-11 13:02:00,0.79135,0.7914,0.79125,0.7914,54700000.0
2008-06-11 13:03:00,0.7914,0.79145,0.79135,0.79135,92200000.0
2008-06-11 13:04:00,0.79135,0.7914,0.79135,0.7914,39900000.0
2008-06-11 13:05:00,0.7914,0.7914,0.7913,0.7913,71700000.0
2008-06-11 13:06:00,0.7913,0.7913,0.7912,0.7913,42500000.0
2008-06-11 13:07:00,0.7913,0.7913,0.7913,0.7913,63900000.0
2008-06-11 13:08:00,0.7913,0.7914,0.7913,0.7913,69600000.0
2008-06-11 13:09:00,0.7913,0.7913,0.79115,0.79115,87800000.0
2008-06-11 13:10:00,0.79115,0.7912,0.7911,0.7911,47200000.0
2008-06-11 13:11:00,0.7911,0.7911,0.7911,0.7911,24600000.0
2008-06-11 13:12:00,0.7911,0.79115,0.7911,0.7911,48100000.0
2008-06-11 13:13:00,0.7911,0.79115,0.79105,0.7911,45000000.0
2008-06-11 13:14:00,0.7911,0.7911,0.79085,0.79085,34500000.0
2008-06-11 13:15:00,0.7909,0.791,0.7908,0.7909,60200000.0
2008-06-11 13:16:00,0.7909,0.79095,0.79085,0.7909,72100000.0
2008-06-11 13:17:00,0.7909,0.79095,0.7908,0.7908,53300000.0
2008-06-11 13:18:00,0.7908,0.791,0.7908,0.791,42100000.0
2008-06-11 13:19:00,0.791,0.7911,0.79095,0.7911,40900000.0
2008-06-11 13:20:00,0.79105,0.79105,0.791,0.791,66800000.0
2008-06-11 13:21:00,0.79105,0.7912,0.791,0.79115,61300000.0
2008-06-11 13:22:00,0.7911,0.7912,0.7909,0.79095,46600000.0
2008-06-11 13:23:00,0.791,0.79105,0.79095,0.791,57200000.0
2008-06-11 13:24:00,0.79105,0.7911,0.791,0.791,30200000.0
2008-06-11 13:25:00,0.791,0.791,0.7909,0.7909,53800000.0
2008-06-11 13:26:00,0.7909,0.79095,0.7909,0.7909,14400000.0
2008-06-11 13:27:00,0.79095,0.79095,0.7908,0.79085,54100000.0
2008-06-11 13:28:00,0.79085,0.7909,0.79085,0.7909,25400000.0
2008-06-11 13:29:00,0.7909,0.791,0.7909,0.791,37500000.0
2008-06-11 13:30:00,0.791,0.79115,0.791,0.79115,75700000.0
2008-06-11 13:31:00,0.79115,0.79135,0.79115,0.7913,49800000.0
2008-06-11 13:32:00,0.79135,0.79135,0.7912,0.7913,73700000.0
2008-06-11 13:33:00,0.7913,0.79135,0.7913,0.7913,31200000.0
2008-06-11 13:34:00,0.7913,0.79145,0.7913,0.7914,70200000.0
2008-06-11 13:35:00,0.7914,0.7915,0.79135,0.7914,38500000.0
2008-06-11 13:36:00,0.79145,0.79145,0.79135,0.79135,49900000.0
2008-06-11 13:37:00,0.79135,0.79145,0.79135,0.7914,36000000.0
2008-06-11 13:38:00,0.79145,0.7915,0.7914,0.79145,19800000.0
2008-06-11 13:39:00,0.79145,0.7915,0.7914,0.79145,50400000.0
2008-06-11 13:40:00,0.79145,0.79145,0.7913,0.7914,52600000.0
2008-06-11 13:41:00,0.7914,0.7914,0.79135,0.79135,31200000.0
2008-06-11 13:42:00,0.7914,0.7914,0.79135,0.7914,20400000.0
2008-06-11 13:43:00,0.79135,0.79155,0.79135,0.7915,26400000.0
2008-06-11 13:44:00,0.79145,0.7915,0.79135,0.7914,70800000.0
2008-06-11 13:45:00,0.79135,0.7915,0.7912,0.7915,83400000.0
2008-06-11 13:46:00,0.7915,0.79155,0.7913,0.7914,109000000.0
2008-06-11 13:47:00,0.7914,0.79145,0.7913,0.79135,75000000.0
2008-06-11 13:48:00,0.79135,0.7914,0.79125,0.79125,47700000.0
2008-06-11 13:49:00,0.7912,0.79125,0.7911,0.79115,107700000.0
2008-06-11 13:50:00,0.7911,0.79115,0.79105,0.79105,64300000.0
2008-06-11 13:51:00,0.7911,0.79125,0.79105,0.7912,76400000.0
2008-06-11 13:52:00,0.79115,0.7913,0.7911,0.79115,80100000.0
2008-06-11 13:53:00,0.79115,0.79125,0.79095,0.791,149000000.0
2008-06-11 13:54:00,0.791,0.7911,0.79075,0.79095,187700000.0
2008-06-11 13:55:00,0.79095,0.79115,0.7909,0.7911,158600000.0
2008-06-11 13:56:00,0.79105,0.7911,0.79105,0.7911,40500000.0
2008-06-11 13:57:00,0.7911,0.7911,0.7907,0.79095,108900000.0
2008-06-11 13:58:00,0.79095,0.7911,0.7909,0.791,119300000.0
2008-06-11 13:59:00,0.791,0.79115,0.79095,0.79115,85000000.0
2008-06-11 14:00:00,0.79115,0.7912,0.79085,0.79085,112000000.0
2008-06-11 14:01:00,0.7909,0.79095,0.79075,0.7909,116300000.0
2008-06-11 14:02:00,0.7909,0.7911,0.7909,0.79105,85100000.0
2008-06-11 14:03:00,0.7911,0.79115,0.791,0.7911,64000000.0
2008-06-11 14:04:00,0.7911,0.7913,0.7911,0.7913,93500000.0
2008-06-11 14:05:00,0.79135,0.7914,0.7913,0.7913,99900000.0
2008-06-11 14:06:00,0.7913,0.7913,0.7912,0.7913,41900000.0
2008-06-11 14:07:00,0.7913,0.79135,0.79125,0.79135,52400000.0
2008-06-11 14:08:00,0.79135,0.7914,0.7913,0.7913,71300000.0
2008-06-11 14:09:00,0.7913,0.7913,0.79115,0.7912,58200000.0
2008-06-11 14:10:00,0.7912,0.7913,0.7912,0.7912,64200000.0
2008-06-11 14:11:00,0.79125,0.79135,0.7912,0.79135,94700000.0
2008-06-11 14:12:00,0.79135,0.79155,0.7913,0.79155,101900000.0
2008-06-11 14:13:00,0.7916,0.7916,0.7914,0.7914,138600000.0
2008-06-11 14:14:00,0.7914,0.7914,0.7913,0.7913,102200000.0
2008-06-11 14:15:00,0.7914,0.7914,0.7912,0.7912,108100000.0
2008-06-11 14:16:00,0.7912,0.7914,0.7912,0.7912,89300000.0
2008-06-11 14:17:00,0.7912,0.7913,0.7912,0.7913,58900000.0
2008-06-11 14:18:00,0.7913,0.7913,0.7912,0.7912,68300000.0
2008-06-11 14:19:00,0.7912,0.7914,0.7912,0.7914,76400000.0
2008-06-11 14:20:00,0.7914,0.79155,0.7914,0.7915,85700000.0
2008-06-11 14:21:00,0.7915,0.7915,0.79135,0.7914,64100000.0
2008-06-11 14:22:00,0.7914,0.79145,0.79135,0.79135,76900000.0
2008-06-11 14:23:00,0.79135,0.7914,0.7913,0.7914,51500000.0
2008-06-11 14:24:00,0.7914,0.7914,0.79135,0.7914,66100000.0
2008-06-11 14:25:00,0.7914,0.7914,0.79125,0.7913,80200000.0
2008-06-11 14:26:00,0.7913,0.79135,0.7913,0.79135,75600000.0
2008-06-11 14:27:00,0.7913,0.7915,0.7913,0.79145,90100000.0
2008-06-11 14:28:00,0.79145,0.79145,0.79145,0.79145,33800000.0
2008-06-11 14:29:00,0.79145,0.79145,0.7914,0.79145,52300000.0
2008-06-11 14:30:00,0.79145,0.79155,0.79145,0.79155,53900000.0
2008-06-11 14:31:00,0.7915,0.7915,0.79135,0.7914,95900000.0
2008-06-11 14:32:00,0.7914,0.79145,0.7913,0.7913,71900000.0
2008-06-11 14:33:00,0.79135,0.7914,0.79125,0.79135,69800000.0
2008-06-11 14:34:00,0.7914,0.79165,0.7914,0.79165,120400000.0
2008-06-11 14:35:00,0.79165,0.79185,0.7916,0.79185,79500000.0
2008-06-11 14:36:00,0.79185,0.79195,0.79185,0.79185,63900000.0
2008-06-11 14:37:00,0.7919,0.7919,0.7918,0.79185,56800000.0
2008-06-11 14:38:00,0.7919,0.7919,0.7918,0.7919,75800000.0
2008-06-11 14:39:00,0.7919,0.7919,0.7918,0.7918,64900000.0
2008-06-11 14:40:00,0.7918,0.79185,0.79165,0.7917,114200000.0
2008-06-11 14:41:00,0.79175,0.79175,0.7917,0.7917,40700000.0
2008-06-11 14:42:00,0.7917,0.79175,0.7916,0.79165,42200000.0
2008-06-11 14:43:00,0.7916,0.7916,0.79155,0.7916,48400000.0
2008-06-11 14:44:00,0.79155,0.79165,0.79155,0.79155,124000000.0
2008-06-11 14:45:00,0.79155,0.7917,0.79155,0.7917,207400000.0
2008-06-11 14:46:00,0.7917,0.79195,0.7917,0.7919,181600000.0
2008-06-11 14:47:00,0.7919,0.7919,0.7918,0.7918,228000000.0
2008-06-11 14:48:00,0.79185,0.79185,0.7916,0.7916,233200000.0
2008-06-11 14:49:00,0.7916,0.79165,0.7915,0.7915,184800000.0
2008-06-11 14:50:00,0.7915,0.79165,0.7915,0.79165,241400000.0
2008-06-11 14:51:00,0.79165,0.79165,0.7915,0.79155,158200000.0
2008-06-11 14:52:00,0.79155,0.79155,0.7914,0.7914,84200000.0
2008-06-11 14:53:00,0.7914,0.7914,0.7913,0.79135,135000000.0
2008-06-11 14:54:00,0.7913,0.79135,0.7913,0.79135,104400000.0
2008-06-11 14:55:00,0.7914,0.7914,0.7913,0.7913,118800000.0
2008-06-11 14:56:00,0.7913,0.79135,0.7912,0.7912,126200000.0
2008-06-11 14:57:00,0.7912,0.79135,0.7912,0.79125,140600000.0
2008-06-11 14:58:00,0.79125,0.7914,0.79125,0.7914,45600000.0
2008-06-11 14:59:00,0.7914,0.79145,0.7913,0.79145,116200000.0
2008-06-11 15:00:00,0.7914,0.79145,0.7914,0.7914,98200000.0
2008-06-11 15:01:00,0.7914,0.7914,0.79135,0.79135,70800000.0
2008-06-11 15:02:00,0.79135,0.79145,0.7913,0.79145,107600000.0
2008-06-11 15:03:00,0.79145,0.7915,0.7914,0.79145,120800000.0
2008-06-11 15:04:00,0.7914,0.79155,0.7914,0.79155,82200000.0
2008-06-11 15:05:00,0.79155,0.79165,0.7915,0.79155,105200000.0
2008-06-11 15:06:00,0.79155,0.79165,0.79155,0.7916,60400000.0
2008-06-11 15:07:00,0.79165,0.79165,0.7915,0.79155,110000000.0
2008-06-11 15:08:00,0.7916,0.7916,0.7914,0.7914,100800000.0
2008-06-11 15:09:00,0.7914,0.79165,0.7914,0.79165,179400000.0
2008-06-11 15:10:00,0.79165,0.7917,0.7916,0.7916,121800000.0
2008-06-11 15:11:00,0.7916,0.7916,0.7915,0.7915,63600000.0
2008-06-11 15:12:00,0.7915,0.7915,0.7914,0.7914,62200000.0
2008-06-11 15:13:00,0.7914,0.7917,0.7914,0.7917,193400000.0
2008-06-11 15:14:00,0.79175,0.7918,0.79165,0.79165,131600000.0
2008-06-11 15:15:00,0.79165,0.7917,0.7914,0.79155,128200000.0
2008-06-11 15:16:00,0.79155,0.7917,0.79155,0.7916,62800000.0
2008-06-11 15:17:00,0.7916,0.79165,0.79155,0.79165,57600000.0
2008-06-11 15:18:00,0.79165,0.79175,0.7916,0.79175,87400000.0
2008-06-11 15:19:00,0.79175,0.79175,0.7916,0.79165,199600000.0
2008-06-11 15:20:00,0.79165,0.79165,0.7915,0.7916,169200000.0
2008-06-11 15:21:00,0.79155,0.79165,0.7915,0.7915,128200000.0
2008-06-11 15:22:00,0.7915,0.7915,0.7913,0.7913,122000000.0
2008-06-11 15:23:00,0.7913,0.79135,0.79125,0.79125,111000000.0
2008-06-11 15:24:00,0.79125,0.79125,0.7912,0.79125,100200000.0
2008-06-11 15:25:00,0.79125,0.7913,0.7912,0.7913,99200000.0
2008-06-11 15:26:00,0.79135,0.79135,0.79125,0.79125,62000000.0
2008-06-11 15:27:00,0.79125,0.7913,0.7912,0.7912,124800000.0
2008-06-11 15:28:00,0.7912,0.79125,0.7912,0.79125,75200000.0
2008-06-11 15:29:00,0.79125,0.79125,0.7911,0.79125,98000000.0
2008-06-11 15:30:00,0.79125,0.79125,0.7911,0.7911,110600000.0
2008-06-11 15:31:00,0.7911,0.7911,0.79105,0.79105,139400000.0
2008-06-11 15:32:00,0.791,0.7911,0.79095,0.79105,144600000.0
2008-06-11 15:33:00,0.79105,0.79115,0.791,0.79115,195800000.0
2008-06-11 15:34:00,0.79115,0.79115,0.7909,0.7909,120000000.0
2008-06-11 15:35:00,0.7909,0.7909,0.7908,0.79085,145200000.0
2008-06-11 15:36:00,0.79085,0.7909,0.79085,0.79085,221000000.0
2008-06-11 15:37:00,0.7909,0.7911,0.7909,0.79105,151000000.0
2008-06-11 15:38:00,0.791,0.7912,0.791,0.7912,181600000.0
2008-06-11 15:39:00,0.7912,0.7912,0.7911,0.7912,133800000.0
2008-06-11 15:40:00,0.79115,0.79125,0.79115,0.7912,114600000.0
2008-06-11 15:41:00,0.7912,0.7913,0.7911,0.7912,122800000.0
2008-06-11 15:42:00,0.7912,0.7912,0.79105,0.79115,128800000.0
2008-06-11 15:43:00,0.7911,0.79125,0.7911,0.7912,88000000.0
2008-06-11 15:44:00,0.79125,0.79135,0.7912,0.7912,130600000.0
2008-06-11 15:45:00,0.7912,0.7912,0.79095,0.79095,114600000.0
2008-06-11 15:46:00,0.791,0.79105,0.7908,0.7908,97000000.0
2008-06-11 15:47:00,0.79085,0.79095,0.7908,0.7908,113200000.0
2008-06-11 15:48:00,0.7908,0.79105,0.7908,0.79105,109200000.0
2008-06-11 15:49:00,0.79105,0.7911,0.791,0.791,100800000.0
2008-06-11 15:50:00,0.791,0.79105,0.7909,0.791,116400000.0
2008-06-11 15:51:00,0.791,0.791,0.7909,0.791,119800000.0
2008-06-11 15:52:00,0.791,0.7911,0.791,0.791,104200000.0
2008-06-11 15:53:00,0.791,0.7911,0.791,0.7911,82400000.0
2008-06-11 15:54:00,0.7911,0.79115,0.79105,0.79105,94999999.0
2008-06-11 15:55:00,0.79105,0.79105,0.7903,0.7905,204800000.0
2008-06-11 15:56:00,0.7904,0.79045,0.79,0.7902,286800000.0
2008-06-11 15:57:00,0.7902,0.7903,0.7901,0.7902,227400000.0
2008-06-11 15:58:00,0.79025,0.79035,0.7901,0.7903,159800000.0
2008-06-11 15:59:00,0.7903,0.7903,0.7901,0.7902,159800000.0
2008-06-11 16:00:00,0.7902,0.79035,0.79,0.79,208600000.0
2008-06-11 16:01:00,0.79005,0.79025,0.79,0.7902,206200000.0
2008-06-11 16:02:00,0.7902,0.7903,0.7902,0.7903,128200000.0
2008-06-11 16:03:00,0.7903,0.7906,0.7903,0.7905,158000000.0
2008-06-11 16:04:00,0.79055,0.79055,0.7903,0.7904,165000000.0
2008-06-11 16:05:00,0.7904,0.79045,0.7904,0.7904,120200000.0
2008-06-11 16:06:00,0.79045,0.7905,0.79035,0.79035,153800000.0
2008-06-11 16:07:00,0.79035,0.7904,0.79025,0.7903,113000000.0
2008-06-11 16:08:00,0.79035,0.79035,0.7901,0.7903,148200000.0
2008-06-11 16:09:00,0.79025,0.7904,0.7902,0.7902,222000000.0
2008-06-11 16:10:00,0.7902,0.79055,0.7902,0.7903,189600000.0
2008-06-11 16:11:00,0.7903,0.7904,0.79015,0.79035,221400000.0
2008-06-11 16:12:00,0.79035,0.79055,0.7903,0.7905,180400000.0
2008-06-11 16:13:00,0.7905,0.79055,0.7904,0.7905,201200000.0
2008-06-11 16:14:00,0.7905,0.7906,0.79045,0.7906,149800000.0
2008-06-11 16:15:00,0.7906,0.7907,0.79055,0.7907,234600000.0
2008-06-11 16:16:00,0.79075,0.79085,0.7907,0.79085,241600000.0
2008-06-11 16:17:00,0.79085,0.7911,0.79085,0.791,203600000.0
2008-06-11 16:18:00,0.791,0.7911,0.79095,0.791,215800000.0
2008-06-11 16:19:00,0.791,0.791,0.7908,0.7908,174600000.0
2008-06-11 16:20:00,0.7908,0.7909,0.7907,0.7909,144600000.0
2008-06-11 16:21:00,0.7909,0.791,0.7908,0.7909,144200000.0
2008-06-11 16:22:00,0.79095,0.79105,0.7909,0.79095,136200000.0
2008-06-11 16:23:00,0.791,0.79105,0.7908,0.79095,158200000.0
2008-06-11 16:24:00,0.79095,0.79105,0.7909,0.79095,106000000.0
2008-06-11 16:25:00,0.791,0.7911,0.7909,0.7911,140800000.0
2008-06-11 16:26:00,0.79105,0.7911,0.7909,0.7909,129000000.0
2008-06-11 16:27:00,0.7909,0.79095,0.7907,0.79085,142800000.0
2008-06-11 16:28:00,0.7909,0.79115,0.79075,0.79115,149800000.0
2008-06-11 16:29:00,0.79115,0.7916,0.7911,0.79155,177200000.0
2008-06-11 16:30:00,0.7916,0.7916,0.7915,0.7916,92000000.0
2008-06-11 16:31:00,0.7916,0.7916,0.79145,0.7915,96000000.0
2008-06-11 16:32:00,0.7915,0.7915,0.7911,0.79115,165800000.0
2008-06-11 16:33:00,0.7912,0.79125,0.79115,0.7912,97200000.0
2008-06-11 16:34:00,0.79125,0.79135,0.79115,0.7913,104000000.0
2008-06-11 16:35:00,0.7913,0.7915,0.7912,0.7913,179200000.0
2008-06-11 16:36:00,0.79125,0.79135,0.79125,0.79135,154000000.0
2008-06-11 16:37:00,0.79135,0.79165,0.7913,0.7916,181000000.0
2008-06-11 16:38:00,0.79155,0.79165,0.7915,0.79155,201000000.0
2008-06-11 16:39:00,0.79155,0.79165,0.7915,0.7916,183000000.0
2008-06-11 16:40:00,0.7916,0.7916,0.79135,0.7915,163600000.0
2008-06-11 16:41:00,0.7915,0.79165,0.79145,0.7916,160400000.0
2008-06-11 16:42:00,0.79155,0.79165,0.79155,0.7916,174000000.0
2008-06-11 16:43:00,0.79165,0.79165,0.79145,0.79145,200400000.0
2008-06-11 16:44:00,0.7915,0.7915,0.79135,0.7914,108200000.0
2008-06-11 16:45:00,0.7914,0.79145,0.7913,0.79135,127200000.0
2008-06-11 16:46:00,0.79135,0.79135,0.79115,0.7912,138600000.0
2008-06-11 16:47:00,0.7912,0.79125,0.79105,0.7911,134200000.0
2008-06-11 16:48:00,0.79105,0.7911,0.791,0.79105,74000000.0
2008-06-11 16:49:00,0.791,0.7912,0.791,0.79105,205800000.0
2008-06-11 16:50:00,0.791,0.7912,0.791,0.7911,123200000.0
2008-06-11 16:51:00,0.7911,0.7912,0.7911,0.79115,94000000.0
2008-06-11 16:52:00,0.79115,0.7914,0.79115,0.7913,71200000.0
2008-06-11 16:53:00,0.7914,0.7915,0.7913,0.79135,140400000.0
2008-06-11 16:54:00,0.79135,0.79135,0.79125,0.7913,135800000.0
2008-06-11 16:55:00,0.7913,0.7913,0.79115,0.79115,56200000.0
2008-06-11 16:56:00,0.7912,0.79155,0.7911,0.79155,146400000.0
2008-06-11 16:57:00,0.79155,0.79175,0.79155,0.79165,128400000.0
2008-06-11 16:58:00,0.79165,0.79175,0.7914,0.79145,187400000.0
2008-06-11 16:59:00,0.79145,0.7916,0.7912,0.79125,191400000.0
2008-06-11 17:00:00,0.7912,0.7914,0.7912,0.7913,156000000.0
2008-06-11 17:01:00,0.79135,0.79155,0.79135,0.79155,100000000.0
2008-06-11 17:02:00,0.7916,0.7916,0.7915,0.7915,172400000.0
2008-06-11 17:03:00,0.7915,0.7915,0.7913,0.79135,131400000.0
2008-06-11 17:04:00,0.79135,0.79135,0.7913,0.79135,124200000.0
2008-06-11 17:05:00,0.79135,0.7914,0.7913,0.7913,65600000.0
2008-06-11 17:06:00,0.7913,0.7914,0.7913,0.7914,94400000.0
2008-06-11 17:07:00,0.7914,0.7914,0.79135,0.7914,109800000.0
2008-06-11 17:08:00,0.7914,0.7914,0.7913,0.79135,129600000.0
2008-06-11 17:09:00,0.79135,0.79135,0.79115,0.7912,128000000.0
2008-06-11 17:10:00,0.7912,0.7912,0.791,0.79105,133200000.0
2008-06-11 17:11:00,0.79105,0.79105,0.79095,0.791,68000000.0
2008-06-11 17:12:00,0.791,0.7911,0.79095,0.79095,139800000.0
2008-06-11 17:13:00,0.79095,0.79095,0.79085,0.79095,170000000.0
2008-06-11 17:14:00,0.791,0.791,0.7909,0.791,215600000.0
2008-06-11 17:15:00,0.791,0.791,0.79085,0.7909,152600000.0
2008-06-11 17:16:00,0.7909,0.7909,0.79075,0.79085,107800000.0
2008-06-11 17:17:00,0.7908,0.791,0.7908,0.791,104400000.0
2008-06-11 17:18:00,0.791,0.791,0.791,0.791,54400000.0
2008-06-11 17:19:00,0.791,0.79105,0.7908,0.79085,128200000.0
2008-06-11 17:20:00,0.7908,0.7909,0.7908,0.7909,47600000.0
2008-06-11 17:21:00,0.7909,0.7911,0.7909,0.791,156000000.0
2008-06-11 17:22:00,0.79105,0.7911,0.79095,0.79105,125600000.0
2008-06-11 17:23:00,0.79105,0.7911,0.79105,0.7911,51800000.0
2008-06-11 17:24:00,0.7911,0.7912,0.7911,0.7912,57400000.0
2008-06-11 17:25:00,0.7912,0.79125,0.79115,0.79125,147400000.0
2008-06-11 17:26:00,0.79125,0.79155,0.79125,0.7914,212400000.0
2008-06-11 17:27:00,0.7914,0.79175,0.7914,0.7916,209600000.0
2008-06-11 17:28:00,0.79165,0.79175,0.79165,0.79175,149600000.0
2008-06-11 17:29:00,0.7918,0.79195,0.79175,0.79185,196800000.0
2008-06-11 17:30:00,0.79185,0.79235,0.79185,0.79195,287600000.0
2008-06-11 17:31:00,0.79195,0.79215,0.79195,0.792,196600000.0
2008-06-11 17:32:00,0.792,0.79205,0.79185,0.79195,260800000.0
2008-06-11 17:33:00,0.7919,0.792,0.7918,0.7918,143000000.0
2008-06-11 17:34:00,0.79175,0.79195,0.7917,0.7919,176200000.0
2008-06-11 17:35:00,0.7919,0.792,0.79165,0.79165,254200000.0
2008-06-11 17:36:00,0.7917,0.79195,0.79165,0.79195,202400000.0
2008-06-11 17:37:00,0.79195,0.7923,0.7919,0.7923,224800000.0
2008-06-11 17:38:00,0.79235,0.7926,0.79225,0.79255,182000000.0
2008-06-11 17:39:00,0.79255,0.79255,0.79225,0.79225,168000000.0
2008-06-11 17:40:00,0.7923,0.7924,0.79225,0.7923,151000000.0
2008-06-11 17:41:00,0.7923,0.7923,0.792,0.7921,166400000.0
2008-06-11 17:42:00,0.79205,0.79215,0.792,0.792,153800000.0
2008-06-11 17:43:00,0.792,0.79205,0.7919,0.79205,112400000.0
2008-06-11 17:44:00,0.79205,0.7922,0.792,0.7921,135400000.0
2008-06-11 17:45:00,0.7921,0.7922,0.792,0.7921,144600000.0
2008-06-11 17:46:00,0.7921,0.7922,0.79205,0.7921,170600000.0
2008-06-11 17:47:00,0.7921,0.7921,0.79195,0.79205,179200000.0
2008-06-11 17:48:00,0.79205,0.7921,0.792,0.7921,119000000.0
2008-06-11 17:49:00,0.79215,0.7922,0.7921,0.7922,213400000.0
2008-06-11 17:50:00,0.79215,0.7923,0.79215,0.7922,173600000.0
2008-06-11 17:51:00,0.79215,0.7922,0.79185,0.79205,198000000.0
2008-06-11 17:52:00,0.792,0.79205,0.7919,0.79205,189000000.0
2008-06-11 17:53:00,0.792,0.79205,0.79195,0.79205,126600000.0
2008-06-11 17:54:00,0.79205,0.79215,0.792,0.7921,240200000.0
2008-06-11 17:55:00,0.79215,0.79215,0.7921,0.7921,139200000.0
2008-06-11 17:56:00,0.7921,0.7923,0.79205,0.79225,245800000.0
2008-06-11 17:57:00,0.79225,0.7925,0.7922,0.7923,209400000.0
2008-06-11 17:58:00,0.7923,0.7923,0.7922,0.79225,145200000.0
2008-06-11 17:59:00,0.79225,0.79225,0.792,0.7921,129600000.0
2008-06-11 18:00:00,0.79205,0.7923,0.79205,0.79225,202800000.0
2008-06-11 18:01:00,0.79225,0.79235,0.7922,0.7923,113000000.0
2008-06-11 18:02:00,0.79235,0.7924,0.7922,0.79225,88000000.0
2008-06-11 18:03:00,0.79225,0.7923,0.792,0.79205,167600000.0
2008-06-11 18:04:00,0.79205,0.79225,0.792,0.79225,167200000.0
2008-06-11 18:05:00,0.7922,0.79225,0.792,0.792,155600000.0
2008-06-11 18:06:00,0.792,0.7921,0.7919,0.7921,122600000.0
2008-06-11 18:07:00,0.7921,0.7921,0.79195,0.792,132000000.0
2008-06-11 18:08:00,0.792,0.79205,0.79195,0.79195,81400000.0
2008-06-11 18:09:00,0.79195,0.792,0.79195,0.79195,39600000.0
2008-06-11 18:10:00,0.79195,0.7921,0.7919,0.79205,88400000.0
2008-06-11 18:11:00,0.79205,0.7921,0.792,0.7921,103000000.0
2008-06-11 18:12:00,0.79205,0.7922,0.792,0.79215,47600000.0
2008-06-11 18:13:00,0.79215,0.7922,0.7921,0.7922,81200000.0
2008-06-11 18:14:00,0.7921,0.7921,0.792,0.792,125200000.0
2008-06-11 18:15:00,0.792,0.792,0.79195,0.792,105200000.0
2008-06-11 18:16:00,0.792,0.79205,0.79195,0.792,113800000.0
2008-06-11 18:17:00,0.79195,0.792,0.79185,0.7919,96000000.0
2008-06-11 18:18:00,0.7919,0.7922,0.7919,0.79215,139800000.0
2008-06-11 18:19:00,0.7922,0.7922,0.792,0.792,132800000.0
2008-06-11 18:20:00,0.792,0.792,0.7918,0.79185,140200000.0
2008-06-11 18:21:00,0.79185,0.79185,0.7918,0.79185,112600000.0
2008-06-11 18:22:00,0.7918,0.79185,0.79175,0.7918,87000000.0
2008-06-11 18:23:00,0.79175,0.79185,0.7917,0.79175,91200000.0
2008-06-11 18:24:00,0.7918,0.7918,0.79155,0.79155,121600000.0
2008-06-11 18:25:00,0.79155,0.7916,0.7913,0.79145,235399999.0
2008-06-11 18:26:00,0.7915,0.7916,0.79135,0.7915,113000000.0
2008-06-11 18:27:00,0.7915,0.7915,0.79145,0.79145,107800000.0
2008-06-11 18:28:00,0.7915,0.79175,0.7915,0.7917,108200000.0
2008-06-11 18:29:00,0.7917,0.7917,0.79165,0.79165,51800000.0
2008-06-11 18:30:00,0.79165,0.79165,0.7915,0.79155,79800000.0
2008-06-11 18:31:00,0.7916,0.79165,0.7915,0.79155,77000000.0
2008-06-11 18:32:00,0.79155,0.7916,0.79155,0.7916,33000000.0
2008-06-11 18:33:00,0.7916,0.7917,0.7916,0.7917,54200000.0
2008-06-11 18:34:00,0.7917,0.7918,0.7917,0.7918,86200000.0
2008-06-11 18:35:00,0.7918,0.7918,0.7916,0.7917,124800000.0
2008-06-11 18:36:00,0.7917,0.79175,0.7915,0.7916,136000000.0
2008-06-11 18:37:00,0.7916,0.79165,0.79155,0.7916,82200000.0
2008-06-11 18:38:00,0.7916,0.79165,0.7915,0.7916,132000000.0
2008-06-11 18:39:00,0.79155,0.79175,0.79155,0.7917,76400000.0
2008-06-11 18:40:00,0.7917,0.79175,0.79165,0.79175,55000000.0
2008-06-11 18:41:00,0.79175,0.792,0.79175,0.79195,53000000.0
2008-06-11 18:42:00,0.79195,0.7921,0.79195,0.7921,95600000.0
2008-06-11 18:43:00,0.7921,0.79215,0.79205,0.7921,32000000.0
2008-06-11 18:44:00,0.7921,0.7922,0.79195,0.7922,123600000.0
2008-06-11 18:45:00,0.7922,0.7922,0.79205,0.79215,82800000.0
2008-06-11 18:46:00,0.7921,0.7922,0.79205,0.7921,63000000.0
2008-06-11 18:47:00,0.7921,0.7921,0.79205,0.7921,110600000.0
2008-06-11 18:48:00,0.79205,0.7921,0.7919,0.7919,72600000.0
2008-06-11 18:49:00,0.7919,0.79195,0.79185,0.79195,86000000.0
2008-06-11 18:50:00,0.79195,0.79205,0.79195,0.79205,56600000.0
2008-06-11 18:51:00,0.79205,0.79205,0.792,0.792,50600000.0
2008-06-11 18:52:00,0.792,0.792,0.79195,0.792,25400000.0
2008-06-11 18:53:00,0.792,0.792,0.79195,0.79195,46800000.0
2008-06-11 18:54:00,0.792,0.792,0.7919,0.79195,103200000.0
2008-06-11 18:55:00,0.79195,0.79195,0.7919,0.7919,56600000.0
2008-06-11 18:56:00,0.7919,0.79195,0.7919,0.7919,50400000.0
2008-06-11 18:57:00,0.7919,0.792,0.79185,0.79185,88800000.0
2008-06-11 18:58:00,0.7919,0.7919,0.7918,0.7918,37200000.0
2008-06-11 18:59:00,0.79185,0.7919,0.7915,0.79155,102200000.0
2008-06-11 19:00:00,0.7916,0.7917,0.7914,0.7916,81800000.0
2008-06-11 19:01:00,0.7916,0.7916,0.7914,0.7915,85000000.0
2008-06-11 19:02:00,0.7915,0.7915,0.79145,0.7915,59000000.0
2008-06-11 19:03:00,0.7915,0.7915,0.79125,0.79125,117600000.0
2008-06-11 19:04:00,0.79125,0.7914,0.79125,0.7914,115200000.0
2008-06-11 19:05:00,0.7914,0.79145,0.7914,0.79145,51400000.0
2008-06-11 19:06:00,0.79145,0.7915,0.7914,0.7915,60200000.0
2008-06-11 19:07:00,0.7915,0.79175,0.7915,0.79165,107000000.0
2008-06-11 19:08:00,0.79165,0.79165,0.79155,0.79165,66600000.0
2008-06-11 19:09:00,0.7916,0.7917,0.79155,0.7916,72000000.0
2008-06-11 19:10:00,0.79155,0.7917,0.79155,0.79165,37400000.0
2008-06-11 19:11:00,0.79165,0.79165,0.7916,0.7916,64800000.0
2008-06-11 19:12:00,0.7916,0.79165,0.7913,0.7913,130200000.0
2008-06-11 19:13:00,0.79135,0.7916,0.7913,0.7916,69400000.0
2008-06-11 19:14:00,0.7916,0.7917,0.7916,0.79165,81800000.0
2008-06-11 19:15:00,0.7916,0.7918,0.7916,0.79175,31200000.0
2008-06-11 19:16:00,0.7917,0.7918,0.79165,0.79165,55800000.0
2008-06-11 19:17:00,0.7917,0.79175,0.79165,0.79175,37400000.0
2008-06-11 19:18:00,0.79175,0.79195,0.79175,0.79195,124000000.0
2008-06-11 19:19:00,0.79195,0.79195,0.79185,0.7919,48000000.0
2008-06-11 19:20:00,0.79185,0.7919,0.79185,0.79185,24200000.0
2008-06-11 19:21:00,0.7918,0.7918,0.7916,0.79165,70800000.0
2008-06-11 19:22:00,0.7917,0.79175,0.79165,0.7917,37800000.0
2008-06-11 19:23:00,0.7917,0.79185,0.7917,0.79185,104600000.0
2008-06-11 19:24:00,0.79185,0.79185,0.7918,0.79185,36400000.0
2008-06-11 19:25:00,0.7918,0.7918,0.7917,0.7917,54000000.0
2008-06-11 19:26:00,0.79165,0.79165,0.79155,0.7916,76000000.0
2008-06-11 19:27:00,0.7916,0.79165,0.79155,0.79165,38800000.0
2008-06-11 19:28:00,0.79165,0.7917,0.79165,0.79165,19800000.0
2008-06-11 19:29:00,0.79165,0.79165,0.79155,0.79155,26400000.0
2008-06-11 19:30:00,0.7916,0.79165,0.7916,0.79165,26400000.0
2008-06-11 19:31:00,0.79165,0.7917,0.79165,0.79165,28600000.0
2008-06-11 19:32:00,0.7917,0.7917,0.7917,0.7917,6600000.0
2008-06-11 19:33:00,0.79175,0.79175,0.7916,0.79165,48200000.0
2008-06-11 19:34:00,0.79165,0.7917,0.79165,0.7917,16800000.0
2008-06-11 19:35:00,0.7917,0.79195,0.7917,0.7919,76200000.0
2008-06-11 19:36:00,0.79195,0.79215,0.79195,0.79215,70600000.0
2008-06-11 19:37:00,0.7922,0.7923,0.7921,0.7922,101800000.0
2008-06-11 19:38:00,0.7922,0.7924,0.79215,0.79235,85200000.0
2008-06-11 19:39:00,0.79235,0.7925,0.79235,0.7924,75200000.0
2008-06-11 19:40:00,0.79235,0.7924,0.7923,0.7923,68200000.0
2008-06-11 19:41:00,0.79235,0.7924,0.7923,0.7923,59400000.0
2008-06-11 19:42:00,0.7923,0.79235,0.7922,0.7923,80800000.0
2008-06-11 19:43:00,0.7923,0.7923,0.79225,0.79225,28600000.0
2008-06-11 19:44:00,0.79225,0.79225,0.7922,0.7922,30800000.0
2008-06-11 19:45:00,0.79225,0.79225,0.79225,0.79225,11000000.0
2008-06-11 19:46:00,0.79225,0.79225,0.79195,0.79195,54800000.0
2008-06-11 19:47:00,0.792,0.79215,0.792,0.79215,110600000.0
2008-06-11 19:48:00,0.79215,0.7922,0.792,0.7921,60000000.0
2008-06-11 19:49:00,0.7921,0.79215,0.7921,0.7921,74000000.0
2008-06-11 19:50:00,0.79215,0.7922,0.7921,0.7921,54000000.0
2008-06-11 19:51:00,0.79205,0.79215,0.79205,0.7921,45800000.0
2008-06-11 19:52:00,0.7921,0.7921,0.792,0.792,41400000.0
2008-06-11 19:53:00,0.792,0.792,0.79195,0.792,46800000.0
2008-06-11 19:54:00,0.79195,0.79205,0.79195,0.79205,28600000.0
2008-06-11 19:55:00,0.7921,0.7921,0.792,0.79205,33200000.0
2008-06-11 19:56:00,0.792,0.792,0.79195,0.79195,26400000.0
2008-06-11 19:57:00,0.79195,0.79195,0.79185,0.79185,27600000.0
2008-06-11 19:58:00,0.79195,0.7921,0.7919,0.792,91000000.0
2008-06-11 19:59:00,0.792,0.792,0.7919,0.792,25600000.0
2008-06-11 20:00:00,0.792,0.7921,0.792,0.7921,23600000.0
2008-06-11 20:01:00,0.7921,0.7921,0.7919,0.7919,26400000.0
2008-06-11 20:02:00,0.7919,0.7919,0.7917,0.7917,74400000.0
2008-06-11 20:03:00,0.7917,0.7918,0.7917,0.7918,36600000.0
2008-06-11 20:04:00,0.7918,0.7922,0.7918,0.7922,91400000.0
2008-06-11 20:05:00,0.7922,0.7923,0.7921,0.79225,103400000.0
2008-06-11 20:06:00,0.7923,0.7923,0.79225,0.7923,26000000.0
2008-06-11 20:07:00,0.79235,0.79235,0.7923,0.7923,46800000.0
2008-06-11 20:08:00,0.79235,0.79235,0.79225,0.79225,15400000.0
2008-06-11 20:09:00,0.7923,0.7923,0.79215,0.79215,58800000.0
2008-06-11 20:10:00,0.79215,0.7922,0.79215,0.79215,30800000.0
2008-06-11 20:11:00,0.79215,0.7922,0.7921,0.7922,43000000.0
2008-06-11 20:12:00,0.7922,0.7922,0.7921,0.79215,44000000.0
2008-06-11 20:13:00,0.79215,0.7922,0.79215,0.7922,26400000.0
2008-06-11 20:14:00,0.79215,0.7922,0.79215,0.7922,50600000.0
2008-06-11 20:15:00,0.7922,0.7922,0.7921,0.79215,48000000.0
2008-06-11 20:16:00,0.79215,0.79225,0.79215,0.79225,72600000.0
2008-06-11 20:17:00,0.7922,0.7923,0.7922,0.7923,70400000.0
2008-06-11 20:18:00,0.79225,0.7924,0.79225,0.79235,64200000.0
2008-06-11 20:19:00,0.7923,0.7924,0.7923,0.7924,41000000.0
2008-06-11 20:20:00,0.7924,0.79245,0.79225,0.79225,83600000.0
2008-06-11 20:21:00,0.79225,0.7923,0.7922,0.7922,48600000.0
2008-06-11 20:22:00,0.7922,0.79245,0.7921,0.7924,69800000.0
2008-06-11 20:23:00,0.7924,0.7924,0.7922,0.7922,88000000.0
2008-06-11 20:24:00,0.79225,0.7923,0.79215,0.79225,82800000.0
2008-06-11 20:25:00,0.79225,0.79225,0.7922,0.79225,18800000.0
2008-06-11 20:26:00,0.79225,0.79225,0.7922,0.79225,79000000.0
2008-06-11 20:27:00,0.79225,0.7923,0.79225,0.7923,24400000.0
2008-06-11 20:28:00,0.79235,0.7924,0.7923,0.7924,33200000.0
2008-06-11 20:29:00,0.79245,0.7925,0.7924,0.79245,46200000.0
2008-06-11 20:30:00,0.7925,0.7925,0.7924,0.79245,69400000.0
2008-06-11 20:31:00,0.79245,0.79245,0.79245,0.79245,28600000.0
2008-06-11 20:32:00,0.79245,0.79255,0.79245,0.7925,45400000.0
2008-06-11 20:33:00,0.79255,0.7926,0.7925,0.7925,67800000.0
2008-06-11 20:34:00,0.7925,0.7927,0.79245,0.79265,79400000.0
2008-06-11 20:35:00,0.79265,0.7927,0.79265,0.7927,56400000.0
2008-06-11 20:36:00,0.79265,0.7927,0.79265,0.7927,17600000.0
2008-06-11 20:37:00,0.7927,0.79275,0.7927,0.7927,37000000.0
2008-06-11 20:38:00,0.7927,0.7927,0.7926,0.7927,67600000.0
2008-06-11 20:39:00,0.79275,0.79285,0.7927,0.7928,51800000.0
2008-06-11 20:40:00,0.79285,0.7929,0.79275,0.7928,90400000.0
2008-06-11 20:41:00,0.79275,0.7929,0.7927,0.79285,68600000.0
2008-06-11 20:42:00,0.7928,0.79285,0.7927,0.79275,81600000.0
2008-06-11 20:43:00,0.7927,0.793,0.7927,0.7929,94600000.0
2008-06-11 20:44:00,0.7929,0.7929,0.7928,0.7928,60200000.0
2008-06-11 20:45:00,0.7928,0.7929,0.79275,0.79285,97000000.0
2008-06-11 20:46:00,0.7929,0.79295,0.7929,0.79295,66800000.0
2008-06-11 20:47:00,0.79295,0.793,0.7929,0.79295,46400000.0
2008-06-11 20:48:00,0.79295,0.793,0.7929,0.79295,59400000.0
2008-06-11 20:49:00,0.79295,0.7931,0.7929,0.79305,78400000.0
2008-06-11 20:50:00,0.79305,0.7931,0.793,0.79305,28800000.0
2008-06-11 20:51:00,0.79305,0.79305,0.79295,0.79295,68600000.0
2008-06-11 20:52:00,0.79295,0.79295,0.79285,0.7929,56600000.0
2008-06-11 20:53:00,0.7929,0.79295,0.7929,0.79295,80200000.0
2008-06-11 20:54:00,0.79295,0.79295,0.7929,0.79295,45400000.0
2008-06-11 20:55:00,0.79295,0.793,0.79285,0.7929,75400000.0
2008-06-11 20:56:00,0.7929,0.79295,0.7929,0.7929,33600000.0
2008-06-11 20:57:00,0.7929,0.79295,0.7929,0.79295,8800000.0
2008-06-11 20:58:00,0.79295,0.793,0.7928,0.7929,87200000.0
2008-06-11 20:59:00,0.79295,0.79305,0.7929,0.79305,90800000.0
2008-06-11 21:00:00,0.79305,0.7931,0.793,0.7931,50100000.0
2008-06-11 21:01:00,0.7931,0.7931,0.793,0.79305,21200000.0
2008-06-11 21:02:00,0.793,0.793,0.7929,0.79295,44000000.0
2008-06-11 21:03:00,0.7929,0.793,0.7928,0.7929,89200000.0
2008-06-11 21:04:00,0.7929,0.793,0.79285,0.79295,49800000.0
2008-06-11 21:05:00,0.793,0.79305,0.793,0.793,59800000.0
2008-06-11 21:06:00,0.793,0.79305,0.793,0.79305,16800000.0
2008-06-11 21:07:00,0.793,0.793,0.7927,0.7928,127600000.0
2008-06-11 21:08:00,0.7928,0.79285,0.79275,0.7928,51000000.0
2008-06-11 21:09:00,0.79275,0.7929,0.79275,0.79285,28600000.0
2008-06-11 21:10:00,0.7929,0.793,0.7929,0.79295,44200000.0
2008-06-11 21:11:00,0.793,0.793,0.7929,0.7929,65000000.0
2008-06-11 21:12:00,0.79285,0.79285,0.7928,0.79285,40200000.0
2008-06-11 21:13:00,0.79285,0.79285,0.7928,0.79285,28600000.0
2008-06-11 21:14:00,0.7928,0.79295,0.79275,0.79275,55000000.0
2008-06-11 21:15:00,0.79275,0.7928,0.79275,0.7928,63000000.0
2008-06-11 21:16:00,0.79285,0.79285,0.7928,0.7928,48200000.0
2008-06-11 21:17:00,0.79285,0.79295,0.7928,0.7929,45600000.0
2008-06-11 21:18:00,0.7929,0.7929,0.7927,0.7927,76000000.0
2008-06-11 21:19:00,0.7927,0.7927,0.7926,0.7926,28600000.0
2008-06-11 21:20:00,0.7926,0.79275,0.79255,0.79275,39600000.0
2008-06-11 21:21:00,0.7928,0.7928,0.79275,0.7928,46200000.0
2008-06-11 21:22:00,0.7928,0.79285,0.79275,0.7928,78400000.0
2008-06-11 21:23:00,0.7928,0.79285,0.79275,0.79275,77200000.0
2008-06-11 21:24:00,0.79275,0.79285,0.79275,0.7928,83800000.0
2008-06-11 21:25:00,0.79285,0.79285,0.7927,0.79275,81200000.0
2008-06-11 21:26:00,0.79275,0.79275,0.7926,0.79265,121200000.0
2008-06-11 21:27:00,0.7926,0.79275,0.7926,0.79265,73200000.0
2008-06-11 21:28:00,0.79265,0.79275,0.7926,0.7926,47400000.0
2008-06-11 21:29:00,0.7926,0.79265,0.7924,0.79245,53200000.0
2008-06-11 21:30:00,0.79245,0.7926,0.7923,0.7925,153600000.0
2008-06-11 21:31:00,0.7925,0.7925,0.7924,0.7924,48200000.0
2008-06-11 21:32:00,0.7924,0.79245,0.79235,0.79235,20000000.0
2008-06-11 21:33:00,0.7924,0.7924,0.79235,0.7924,33000000.0
2008-06-11 21:34:00,0.79245,0.79255,0.7924,0.7924,57800000.0
2008-06-11 21:35:00,0.79245,0.7925,0.7924,0.79245,32200000.0
2008-06-11 21:36:00,0.79245,0.7925,0.79245,0.79245,17600000.0
2008-06-11 21:37:00,0.79245,0.79245,0.79235,0.7924,56400000.0
2008-06-11 21:38:00,0.7924,0.7925,0.7924,0.7925,20000000.0
2008-06-11 21:39:00,0.7925,0.79265,0.7925,0.7926,26400000.0
2008-06-11 21:40:00,0.7926,0.79265,0.7926,0.7926,22000000.0
2008-06-11 21:41:00,0.7927,0.7928,0.79265,0.7927,55400000.0
2008-06-11 21:42:00,0.7927,0.7927,0.79265,0.7927,15400000.0
2008-06-11 21:43:00,0.7927,0.79275,0.79265,0.7927,59400000.0
2008-06-11 21:44:00,0.7927,0.79275,0.79265,0.7927,37400000.0
2008-06-11 21:45:00,0.7927,0.79275,0.7927,0.7927,27600000.0
2008-06-11 21:46:00,0.7927,0.7927,0.7927,0.7927,8800000.0
2008-06-11 21:47:00,0.7927,0.79275,0.79265,0.79265,28600000.0
2008-06-11 21:48:00,0.7927,0.7927,0.79265,0.7927,23200000.0
2008-06-11 21:49:00,0.79275,0.79275,0.79275,0.79275,4400000.0
2008-06-11 21:50:00,0.7928,0.79285,0.79275,0.7928,37000000.0
2008-06-11 21:51:00,0.79285,0.79285,0.7928,0.7928,26600000.0
2008-06-11 21:52:00,0.79285,0.79285,0.7928,0.7928,17600000.0
2008-06-11 21:53:00,0.7928,0.7928,0.79275,0.7928,19800000.0
2008-06-11 21:54:00,0.79275,0.7928,0.7927,0.79275,28800000.0
2008-06-11 21:55:00,0.79275,0.79275,0.7927,0.7927,36400000.0
2008-06-11 21:56:00,0.7927,0.7927,0.79265,0.79265,112200000.0
2008-06-11 21:57:00,0.7927,0.7927,0.7926,0.7926,101400000.0
2008-06-11 21:58:00,0.7926,0.7926,0.7925,0.79255,70200000.0
2008-06-11 21:59:00,0.7926,0.7927,0.79255,0.7927,71600000.0
2008-06-11 22:00:00,0.7927,0.79275,0.7927,0.79275,19800000.0
2008-06-11 22:01:00,0.7928,0.7928,0.79275,0.79275,28600000.0
2008-06-11 22:02:00,0.79275,0.79275,0.79265,0.79265,56800000.0
2008-06-11 22:03:00,0.79265,0.79265,0.7926,0.7926,40000000.0
2008-06-11 22:04:00,0.7926,0.79265,0.7926,0.79265,26600000.0
2008-06-11 22:05:00,0.7927,0.79275,0.79265,0.7927,41000000.0
2008-06-11 22:06:00,0.7927,0.7927,0.7927,0.7927,30800000.0
2008-06-11 22:07:00,0.7927,0.7927,0.79265,0.79265,22000000.0
2008-06-11 22:08:00,0.79265,0.79265,0.7926,0.79265,27600000.0
2008-06-11 22:09:00,0.79265,0.79265,0.79265,0.79265,11000000.0
2008-06-11 22:10:00,0.79265,0.79265,0.79255,0.7926,30800000.0
2008-06-11 22:11:00,0.7926,0.7926,0.79255,0.79255,15400000.0
2008-06-11 22:12:00,0.79255,0.79255,0.79245,0.79255,47400000.0
2008-06-11 22:13:00,0.79255,0.79255,0.7925,0.79255,28800000.0
2008-06-11 22:14:00,0.79255,0.79255,0.7925,0.7925,13200000.0
2008-06-11 22:15:00,0.79255,0.79255,0.79255,0.79255,4400000.0
2008-06-11 22:16:00,0.79255,0.79255,0.79255,0.79255,2200000.0
2008-06-11 22:17:00,0.79242,0.79258,0.79228,0.79234,26100000.0
2008-06-11 22:18:00,0.7925,0.7925,0.79235,0.79235,25400000.0
2008-06-11 22:19:00,0.79235,0.79235,0.79225,0.7923,27400000.0
2008-06-11 22:20:00,0.7924,0.7925,0.7923,0.7925,35000000.0
2008-06-11 22:21:00,0.7925,0.79255,0.7924,0.79245,25400000.0
2008-06-11 22:22:00,0.7925,0.79255,0.7925,0.79255,8800000.0
2008-06-11 22:23:00,0.79265,0.79265,0.7926,0.79265,35400000.0
2008-06-11 22:24:00,0.79265,0.79265,0.7926,0.79265,47800000.0
2008-06-11 22:25:00,0.79265,0.79265,0.7926,0.7926,21000000.0
2008-06-11 22:26:00,0.7926,0.7926,0.79255,0.79255,6600000.0
2008-06-11 22:27:00,0.79255,0.79255,0.79255,0.79255,13200000.0
2008-06-11 22:28:00,0.79255,0.7926,0.79255,0.7926,44200000.0
2008-06-11 22:29:00,0.7926,0.7926,0.79255,0.79255,19800000.0
2008-06-11 22:30:00,0.7926,0.7926,0.79255,0.79255,6600000.0
2008-06-11 22:31:00,0.79255,0.79255,0.79245,0.79245,41000000.0
2008-06-11 22:32:00,0.79245,0.79245,0.79245,0.79245,15400000.0
2008-06-11 22:33:00,0.79245,0.7925,0.7924,0.7925,62000000.0
2008-06-11 22:34:00,0.7925,0.7925,0.7924,0.7924,7600000.0
2008-06-11 22:35:00,0.7924,0.79255,0.7924,0.7925,35400000.0
2008-06-11 22:36:00,0.7925,0.7925,0.7925,0.7925,2200000.0
2008-06-11 22:37:00,0.7925,0.79255,0.7925,0.79255,8800000.0
2008-06-11 22:38:00,0.7925,0.7925,0.79245,0.7925,26400000.0
2008-06-11 22:39:00,0.7924,0.79245,0.7924,0.79245,46600001.0
2008-06-11 22:40:00,0.79245,0.7925,0.79245,0.79245,24600000.0
2008-06-11 22:41:00,0.7924,0.79245,0.79235,0.7924,22200000.0
2008-06-11 22:42:00,0.7924,0.7924,0.79235,0.7924,41600000.0
2008-06-11 22:43:00,0.7924,0.79245,0.79235,0.79235,95800000.0
2008-06-11 22:44:00,0.7924,0.7924,0.7923,0.7923,83600000.0
2008-06-11 22:45:00,0.7923,0.79235,0.7922,0.7922,114600000.0
2008-06-11 22:46:00,0.7922,0.7922,0.7922,0.7922,149000000.0
2008-06-11 22:47:00,0.7922,0.7922,0.792,0.792,173200000.0
2008-06-11 22:48:00,0.792,0.792,0.7918,0.79185,101600000.0
2008-06-11 22:49:00,0.7919,0.79195,0.7918,0.7919,58600000.0
2008-06-11 22:50:00,0.7919,0.79195,0.79185,0.7919,34400000.0
2008-06-11 22:51:00,0.7919,0.7919,0.7918,0.79185,72600000.0
2008-06-11 22:52:00,0.79185,0.7919,0.7918,0.7918,51000000.0
2008-06-11 22:53:00,0.7918,0.7918,0.7917,0.79175,140200001.0
2008-06-11 22:54:00,0.7918,0.7919,0.79175,0.7919,99000000.0
2008-06-11 22:55:00,0.7919,0.7919,0.7917,0.7918,402400000.0
2008-06-11 22:56:00,0.7918,0.7922,0.7918,0.7921,260799998.0
2008-06-11 22:57:00,0.7921,0.7921,0.7919,0.7921,233400000.0
2008-06-11 22:58:00,0.7921,0.7921,0.7918,0.7921,21400000.0
2008-06-11 22:59:00,0.7921,0.7921,0.7921,0.7921,42000000.0
2008-06-11 23:00:00,0.7921,0.7921,0.7918,0.7918,467599999.0
2008-06-11 23:01:00,0.7918,0.7919,0.7918,0.7918,244199999.0
2008-06-11 23:02:00,0.7918,0.7919,0.7918,0.7919,315799995.0
2008-06-11 23:03:00,0.7919,0.7919,0.7918,0.7918,40400001.0
2008-06-11 23:04:00,0.7918,0.7919,0.7918,0.7918,72199999.0
2008-06-11 23:05:00,0.7919,0.79195,0.7919,0.79195,8400000.0
2008-06-11 23:06:00,0.79205,0.79205,0.792,0.79205,15000000.0
2008-06-11 23:07:00,0.7921,0.7921,0.7919,0.7919,35400000.0
2008-06-11 23:08:00,0.79195,0.7921,0.79195,0.7921,38000000.0
2008-06-11 23:09:00,0.7921,0.7921,0.792,0.7921,20400000.0
2008-06-11 23:10:00,0.7921,0.79215,0.7921,0.7921,56800000.0
2008-06-11 23:11:00,0.79215,0.7922,0.7921,0.7921,22000000.0
2008-06-11 23:12:00,0.792,0.7921,0.792,0.7921,19200000.0
2008-06-11 23:13:00,0.792,0.792,0.792,0.792,2200000.0
2008-06-11 23:14:00,0.79205,0.7922,0.792,0.7922,21800000.0
2008-06-11 23:15:00,0.79225,0.79225,0.79225,0.79225,2200000.0
2008-06-11 23:16:00,0.79225,0.79225,0.79225,0.79225,1800000.0
2008-06-11 23:17:00,0.79205,0.79223,0.79203,0.79203,27900000.0
2008-06-11 23:18:00,0.79225,0.7923,0.79225,0.79225,8800000.0
2008-06-11 23:19:00,0.79225,0.79225,0.79215,0.79215,40600000.0
2008-06-11 23:20:00,0.7922,0.7922,0.7922,0.7922,4400000.0
2008-06-11 23:21:00,0.7922,0.7922,0.79215,0.79215,6600000.0
2008-06-11 23:22:00,0.7922,0.7922,0.79205,0.79215,41800000.0
2008-06-11 23:23:00,0.79215,0.7922,0.79215,0.7922,8800000.0
2008-06-11 23:24:00,0.79215,0.7922,0.79215,0.7922,6600000.0
2008-06-11 23:25:00,0.79213,0.79213,0.79198,0.79203,45600000.0
2008-06-11 23:26:00,0.7922,0.7922,0.7922,0.7922,2200000.0
2008-06-11 23:27:00,0.79225,0.79225,0.7922,0.7922,4400000.0
2008-06-11 23:28:00,0.7922,0.7922,0.79215,0.79215,4400000.0
2008-06-11 23:29:00,0.7921,0.7921,0.7921,0.7921,5800000.0
2008-06-11 23:30:00,0.792,0.7921,0.792,0.7921,8400000.0
2008-06-11 23:31:00,0.792,0.7922,0.792,0.7922,11000000.0
2008-06-11 23:32:00,0.7921,0.7921,0.7921,0.7921,66800000.0
2008-06-11 23:33:00,0.79203,0.79214,0.79192,0.79192,327399999.0
2008-06-11 23:34:00,0.79212,0.79219,0.79205,0.79205,192200000.0
2008-06-11 23:35:00,0.79215,0.79215,0.79215,0.79215,2200000.0
2008-06-11 23:36:00,0.7921,0.79218,0.79195,0.79195,81800000.0
2008-06-11 23:37:00,0.7921,0.7921,0.7921,0.7921,6400000.0
2008-06-11 23:38:00,0.7921,0.7921,0.7921,0.7921,6400000.0
2008-06-11 23:39:00,0.79203,0.79203,0.79202,0.79202,12800000.0
2008-06-11 23:40:00,0.7921,0.79215,0.7921,0.79215,28400000.0
2008-06-11 23:41:00,0.79202,0.79213,0.79202,0.79208,159799999.0
2008-06-11 23:42:00,0.7921,0.79215,0.7921,0.79215,8800000.0
2008-06-11 23:43:00,0.7921,0.7921,0.7921,0.7921,37200000.0
2008-06-11 23:44:00,0.7921,0.7921,0.7921,0.7921,52200000.0
2008-06-11 23:45:00,0.79204,0.79209,0.792,0.79207,81800001.0
2008-06-11 23:46:00,0.79206,0.79209,0.79199,0.792,141900001.0
2008-06-11 23:47:00,0.792,0.79208,0.79198,0.79202,90600000.0
2008-06-11 23:48:00,0.79222,0.79222,0.79208,0.79208,140300000.0
2008-06-11 23:49:00,0.79208,0.79208,0.792,0.79205,60200000.0
2008-06-11 23:50:00,0.7921,0.7921,0.7921,0.7921,10200000.0
2008-06-11 23:51:00,0.7921,0.7922,0.7921,0.7922,43200000.0
2008-06-11 23:52:00,0.7923,0.7923,0.79223,0.79223,600000.0
2008-06-11 23:53:00,0.79215,0.7922,0.79215,0.7922,8800000.0
2008-06-11 23:54:00,0.79215,0.7922,0.79215,0.7922,6600000.0
2008-06-11 23:55:00,0.79208,0.79211,0.79206,0.79207,1100000.0
2008-06-11 23:56:00,0.7921,0.7922,0.7921,0.7922,26000000.0
2008-06-11 23:57:00,0.7922,0.7922,0.7922,0.7922,2200000.0
2008-06-11 23:58:00,0.7922,0.7922,0.7922,0.7922,2200000.0
2008-06-11 23:59:00,0.79215,0.79215,0.79215,0.79215,4400000.0
2008-06-12 00:00:00,0.79215,0.79215,0.79215,0.79215,6600000.0
2008-06-12 00:01:00,0.79215,0.79215,0.79215,0.79215,2200000.0
2008-06-12 00:02:00,0.7922,0.7922,0.7922,0.7922,2200000.0
2008-06-12 00:03:00,0.79215,0.7922,0.79215,0.7922,4400000.0
2008-06-12 00:04:00,0.7922,0.7922,0.7922,0.7922,29600000.0
2008-06-12 00:05:00,0.7922,0.7922,0.79215,0.79215,28400000.0
2008-06-12 00:06:00,0.7921,0.7921,0.7921,0.7921,20400000.0
2008-06-12 00:07:00,0.7921,0.7921,0.7921,0.7921,155399998.0
2008-06-12 00:08:00,0.7922,0.79225,0.7922,0.79225,181000001.0
2008-06-12 00:09:00,0.79225,0.79225,0.7922,0.7922,154599996.0
2008-06-12 00:10:00,0.7922,0.79225,0.7922,0.79225,62199999.0
2008-06-12 00:11:00,0.7923,0.79245,0.79225,0.79245,34200000.0
2008-06-12 00:12:00,0.79245,0.79245,0.7924,0.7924,44200000.0
2008-06-12 00:13:00,0.79235,0.7924,0.7923,0.7924,76000000.0
2008-06-12 00:14:00,0.7924,0.79255,0.7924,0.79255,46200000.0
2008-06-12 00:15:00,0.79255,0.79255,0.79245,0.79245,46400000.0
2008-06-12 00:16:00,0.7924,0.7924,0.7924,0.7924,26000000.0
2008-06-12 00:17:00,0.7924,0.79245,0.7924,0.79245,53200000.0
2008-06-12 00:18:00,0.7924,0.7924,0.7923,0.7923,104600000.0
2008-06-12 00:19:00,0.7923,0.79235,0.7923,0.79235,139400000.0
2008-06-12 00:20:00,0.79235,0.7924,0.79235,0.79235,49200000.0
2008-06-12 00:21:00,0.79235,0.79245,0.79235,0.7924,74000000.0
2008-06-12 00:22:00,0.7924,0.7924,0.79235,0.7924,25600000.0
2008-06-12 00:23:00,0.7924,0.79245,0.7924,0.79245,145000000.0
2008-06-12 00:24:00,0.79245,0.7925,0.7924,0.79245,99200000.0
2008-06-12 00:25:00,0.79245,0.79245,0.7924,0.7924,21400001.0
2008-06-12 00:26:00,0.7924,0.79245,0.79235,0.7924,245800001.0
2008-06-12 00:27:00,0.7924,0.7924,0.7922,0.7924,333800000.0
2008-06-12 00:28:00,0.7924,0.7924,0.79235,0.79235,19800000.0
2008-06-12 00:29:00,0.7923,0.7923,0.7923,0.7923,14000000.0
2008-06-12 00:30:00,0.79235,0.79235,0.79235,0.79235,8800000.0
2008-06-12 00:31:00,0.7923,0.79235,0.79225,0.79235,169200002.0
2008-06-12 00:32:00,0.79235,0.7924,0.79235,0.7924,22800000.0
2008-06-12 00:33:00,0.7924,0.79245,0.79235,0.79245,65400000.0
2008-06-12 00:34:00,0.79245,0.79245,0.7923,0.79245,126800002.0
2008-06-12 00:35:00,0.79245,0.79245,0.7924,0.7924,48400000.0
2008-06-12 00:36:00,0.7924,0.7924,0.7924,0.7924,92000000.0
2008-06-12 00:37:00,0.7924,0.79245,0.7922,0.79235,148600000.0
2008-06-12 00:38:00,0.7924,0.79245,0.7924,0.7924,21800000.0
2008-06-12 00:39:00,0.7923,0.79245,0.7923,0.7924,232599998.0
2008-06-12 00:40:00,0.79245,0.79245,0.7924,0.7924,4000000.0
2008-06-12 00:41:00,0.7924,0.7924,0.7922,0.79235,34600000.0
2008-06-12 00:42:00,0.7924,0.79245,0.7922,0.7924,161200000.0
2008-06-12 00:43:00,0.7924,0.79255,0.7922,0.7923,233400001.0
2008-06-12 00:44:00,0.7923,0.7924,0.7923,0.7924,29000000.0
2008-06-12 00:45:00,0.7924,0.7924,0.7923,0.7923,14000000.0
2008-06-12 00:46:00,0.7922,0.7924,0.7922,0.79235,56400000.0
2008-06-12 00:47:00,0.79235,0.7924,0.7923,0.7923,14800000.0
2008-06-12 00:48:00,0.7923,0.7923,0.7923,0.7923,5000000.0
2008-06-12 00:49:00,0.7923,0.7923,0.7923,0.7923,72600000.0
2008-06-12 00:50:00,0.7923,0.7923,0.7923,0.7923,70200000.0
2008-06-12 00:51:00,0.7923,0.7923,0.7923,0.7923,5000000.0
2008-06-12 00:52:00,0.79221,0.79222,0.79207,0.79209,111688000.0
2008-06-12 00:53:00,0.7921,0.7923,0.7921,0.7923,7600000.0
2008-06-12 00:54:00,0.7923,0.7923,0.7921,0.7923,66400000.0
2008-06-12 00:55:00,0.7923,0.7923,0.7923,0.7923,54600000.0
2008-06-12 00:56:00,0.7923,0.7923,0.7923,0.7923,42800000.0
2008-06-12 00:57:00,0.7923,0.7923,0.7923,0.7923,52800000.0
2008-06-12 00:58:00,0.7923,0.7923,0.7923,0.7923,43600000.0
2008-06-12 00:59:00,0.7921,0.7923,0.792,0.792,110400000.0
2008-06-12 01:00:00,0.792,0.79205,0.792,0.79205,85400000.0
2008-06-12 01:01:00,0.79205,0.79205,0.792,0.79205,74600000.0
2008-06-12 01:02:00,0.792,0.7922,0.792,0.7921,163400000.0
2008-06-12 01:03:00,0.7921,0.7922,0.79205,0.79215,113800000.0
2008-06-12 01:04:00,0.79215,0.7922,0.79215,0.7922,10000000.0
2008-06-12 01:05:00,0.7922,0.79225,0.79215,0.79215,87000000.0
2008-06-12 01:06:00,0.79215,0.7922,0.79215,0.7922,8000000.0
2008-06-12 01:07:00,0.7922,0.79225,0.79215,0.79215,38800000.0
2008-06-12 01:08:00,0.7922,0.79235,0.7922,0.7923,25600000.0
2008-06-12 01:09:00,0.7923,0.7923,0.7923,0.7923,30000000.0
2008-06-12 01:10:00,0.7923,0.7923,0.7922,0.7922,36400000.0
2008-06-12 01:11:00,0.7922,0.79235,0.7922,0.79235,38600000.0
2008-06-12 01:12:00,0.7924,0.7924,0.79235,0.79235,10000000.0
2008-06-12 01:13:00,0.79235,0.79235,0.7923,0.7923,33000000.0
2008-06-12 01:14:00,0.7923,0.7924,0.7923,0.79235,51400001.0
2008-06-12 01:15:00,0.79235,0.79245,0.79235,0.79245,28800000.0
2008-06-12 01:16:00,0.7924,0.7924,0.7924,0.7924,17000000.0
2008-06-12 01:17:00,0.7924,0.7925,0.7924,0.79245,87199999.0
2008-06-12 01:18:00,0.79245,0.79245,0.7924,0.79245,76600001.0
2008-06-12 01:19:00,0.7925,0.7925,0.79245,0.7925,71800000.0
2008-06-12 01:20:00,0.79245,0.7926,0.79245,0.79245,22400000.0
2008-06-12 01:21:00,0.79245,0.79245,0.7924,0.79245,103400000.0
2008-06-12 01:22:00,0.79245,0.79245,0.79235,0.79235,94400000.0
2008-06-12 01:23:00,0.79235,0.7924,0.7923,0.79235,123200000.0
2008-06-12 01:24:00,0.79235,0.79235,0.7923,0.7923,13600000.0
2008-06-12 01:25:00,0.7923,0.7923,0.7923,0.7923,26000000.0
2008-06-12 01:26:00,0.7923,0.7923,0.7923,0.7923,51000000.0
2008-06-12 01:27:00,0.7923,0.7923,0.7923,0.7923,79600000.0
2008-06-12 01:28:00,0.7923,0.7924,0.7923,0.7924,40600000.0
2008-06-12 01:29:00,0.79235,0.79235,0.79235,0.79235,12000000.0
2008-06-12 01:30:00,0.7923,0.7924,0.7923,0.7924,142000000.0
2008-06-12 01:31:00,0.7924,0.79245,0.79235,0.79235,123400000.0
2008-06-12 01:32:00,0.7924,0.7927,0.7924,0.79245,304799999.0
2008-06-12 01:33:00,0.79245,0.79245,0.7924,0.7924,20800000.0
2008-06-12 01:34:00,0.7924,0.79245,0.7924,0.7924,25400000.0
2008-06-12 01:35:00,0.79235,0.79235,0.7922,0.79225,118200000.0
2008-06-12 01:36:00,0.7923,0.79235,0.7923,0.7923,82600000.0
2008-06-12 01:37:00,0.7923,0.7924,0.7923,0.7924,85800000.0
2008-06-12 01:38:00,0.7924,0.7924,0.7924,0.7924,14800000.0
2008-06-12 01:39:00,0.7924,0.7924,0.7924,0.7924,5800000.0
2008-06-12 01:40:00,0.79235,0.7924,0.79235,0.7924,59800000.0
2008-06-12 01:41:00,0.7924,0.7924,0.79235,0.7924,33000000.0
2008-06-12 01:42:00,0.7924,0.7924,0.79225,0.7923,99600000.0
2008-06-12 01:43:00,0.7923,0.7924,0.79225,0.7923,78000000.0
2008-06-12 01:44:00,0.7923,0.7924,0.7923,0.7924,20400000.0
2008-06-12 01:45:00,0.7923,0.7924,0.7923,0.7924,127200000.0
2008-06-12 01:46:00,0.7924,0.7924,0.7922,0.7922,313399998.0
2008-06-12 01:47:00,0.7922,0.7923,0.7922,0.79225,66000000.0
2008-06-12 01:48:00,0.7922,0.7923,0.7922,0.7923,197399999.0
2008-06-12 01:49:00,0.7923,0.7924,0.7923,0.7924,135400000.0
2008-06-12 01:50:00,0.7924,0.7924,0.7923,0.7924,135400000.0
2008-06-12 01:51:00,0.7924,0.7924,0.7923,0.7924,204200001.0
2008-06-12 01:52:00,0.7924,0.7924,0.7923,0.79235,35400000.0
2008-06-12 01:53:00,0.79235,0.79235,0.7923,0.7923,139799999.0
2008-06-12 01:54:00,0.7923,0.7923,0.7923,0.7923,155399999.0
2008-06-12 01:55:00,0.7923,0.7923,0.7923,0.7923,124800000.0
2008-06-12 01:56:00,0.7923,0.7923,0.7923,0.7923,170599999.0
2008-06-12 01:57:00,0.7923,0.7923,0.7923,0.7923,202200001.0
2008-06-12 01:58:00,0.7923,0.7923,0.7923,0.7923,11800000.0
2008-06-12 01:59:00,0.7923,0.7923,0.7923,0.7923,16600000.0
2008-06-12 02:00:00,0.7923,0.7926,0.7923,0.7924,541399992.0
2008-06-12 02:01:00,0.7924,0.7925,0.7924,0.7925,399400000.0
2008-06-12 02:02:00,0.7925,0.7926,0.7925,0.7925,408199998.0
2008-06-12 02:03:00,0.7925,0.7925,0.7925,0.7925,146800000.0
2008-06-12 02:04:00,0.7924,0.7925,0.7924,0.7925,270600001.0
2008-06-12 02:05:00,0.7925,0.7925,0.7922,0.7922,1050399997.0
2008-06-12 02:06:00,0.7922,0.7922,0.7922,0.7922,604400000.0
2008-06-12 02:07:00,0.7922,0.7922,0.7922,0.7922,66599998.0
2008-06-12 02:08:00,0.7922,0.7922,0.7922,0.7922,287600005.0
2008-06-12 02:09:00,0.7922,0.7922,0.7922,0.7922,17400000.0
2008-06-12 02:10:00,0.7922,0.7923,0.7922,0.7923,130199996.0
2008-06-12 02:11:00,0.7923,0.7923,0.7923,0.7923,36000000.0
2008-06-12 02:12:00,0.7923,0.7923,0.7923,0.7923,230000006.0
2008-06-12 02:13:00,0.7923,0.7923,0.7923,0.7923,18799999.0
2008-06-12 02:14:00,0.7923,0.7923,0.7923,0.7923,180200001.0
2008-06-12 02:15:00,0.7923,0.7924,0.7923,0.7924,242399998.0
2008-06-12 02:16:00,0.7923,0.7924,0.7923,0.7924,450399998.0
2008-06-12 02:17:00,0.7924,0.7924,0.7924,0.7924,70200000.0
2008-06-12 02:18:00,0.7924,0.7925,0.7924,0.7925,157400002.0
2008-06-12 02:19:00,0.7925,0.7925,0.7925,0.7925,184600000.0
2008-06-12 02:20:00,0.7925,0.7925,0.7925,0.7925,30400000.0
2008-06-12 02:21:00,0.7925,0.7925,0.7924,0.7925,159399999.0
2008-06-12 02:22:00,0.7925,0.7925,0.7923,0.7923,450200004.0
2008-06-12 02:23:00,0.7923,0.7925,0.7923,0.7924,871799998.0
2008-06-12 02:24:00,0.7923,0.7924,0.7923,0.7923,1097800004.0
2008-06-12 02:25:00,0.7923,0.7923,0.7923,0.7923,125600000.0
2008-06-12 02:26:00,0.7923,0.7923,0.7922,0.7922,105200002.0
2008-06-12 02:27:00,0.7922,0.7923,0.7922,0.7923,165999999.0
2008-06-12 02:28:00,0.7923,0.7923,0.7923,0.7923,230199997.0
2008-06-12 02:29:00,0.7923,0.7923,0.7923,0.7923,91800000.0
2008-06-12 02:30:00,0.7923,0.7923,0.7923,0.7923,6400000.0
2008-06-12 02:31:00,0.7923,0.7923,0.7921,0.7921,210599999.0
2008-06-12 02:32:00,0.7922,0.7922,0.7921,0.7921,814400002.0
2008-06-12 02:33:00,0.7921,0.7922,0.7921,0.7922,478200002.0
2008-06-12 02:34:00,0.7922,0.7922,0.7921,0.7921,769800002.0
2008-06-12 02:35:00,0.7921,0.7921,0.7921,0.7921,381399996.0
2008-06-12 02:36:00,0.7921,0.7921,0.7921,0.7921,140800000.0
2008-06-12 02:37:00,0.7921,0.7921,0.7919,0.7919,236000000.0
2008-06-12 02:38:00,0.7919,0.792,0.7919,0.7919,497199998.0
2008-06-12 02:39:00,0.7919,0.7919,0.7919,0.7919,168600000.0
2008-06-12 02:40:00,0.7919,0.792,0.7919,0.7919,1397600006.0
2008-06-12 02:41:00,0.7919,0.7921,0.7919,0.792,1334200011.0
2008-06-12 02:42:00,0.792,0.792,0.792,0.792,1004599991.0
2008-06-12 02:43:00,0.792,0.792,0.792,0.792,174400001.0
2008-06-12 02:44:00,0.792,0.792,0.792,0.792,311600001.0
2008-06-12 02:45:00,0.792,0.7922,0.792,0.7921,1038600002.0
2008-06-12 02:46:00,0.7921,0.7921,0.792,0.792,937999999.0
2008-06-12 02:47:00,0.792,0.7923,0.792,0.792,1965200009.0
2008-06-12 02:48:00,0.7921,0.7921,0.7921,0.7921,289600003.0
2008-06-12 02:49:00,0.7921,0.7922,0.792,0.7922,335800002.0
2008-06-12 02:50:00,0.7921,0.7921,0.792,0.792,567800007.0
2008-06-12 02:51:00,0.792,0.7921,0.792,0.7921,1247000003.0
2008-06-12 02:52:00,0.7921,0.7921,0.7921,0.7921,321800001.0
2008-06-12 02:53:00,0.7921,0.7921,0.792,0.792,937799995.0
2008-06-12 02:54:00,0.792,0.7921,0.792,0.792,997999996.0
2008-06-12 02:55:00,0.792,0.7921,0.792,0.792,1674799997.0
2008-06-12 02:56:00,0.792,0.792,0.792,0.792,335800000.0
2008-06-12 02:57:00,0.7919,0.792,0.7919,0.792,368200001.0
2008-06-12 02:58:00,0.792,0.792,0.7919,0.792,284400000.0
2008-06-12 02:59:00,0.7919,0.7919,0.7917,0.7918,665799993.0
2008-06-12 03:00:00,0.7918,0.7918,0.7917,0.7917,1340200004.0
2008-06-12 03:01:00,0.7917,0.7918,0.7917,0.7917,1687999985.0
2008-06-12 03:02:00,0.7918,0.7918,0.7918,0.7918,230200004.0
2008-06-12 03:03:00,0.7918,0.7918,0.7918,0.7918,133400000.0
2008-06-12 03:04:00,0.7918,0.7918,0.7918,0.7918,65000000.0
2008-06-12 03:05:00,0.7918,0.7918,0.7917,0.7917,504399992.0
2008-06-12 03:06:00,0.7917,0.7918,0.7917,0.7918,132600001.0
2008-06-12 03:07:00,0.7918,0.7918,0.7918,0.7918,132799999.0
2008-06-12 03:08:00,0.7918,0.7918,0.7918,0.7918,649799998.0
2008-06-12 03:09:00,0.7918,0.7918,0.7917,0.7917,236200007.0
2008-06-12 03:10:00,0.7917,0.7917,0.7917,0.7917,132199999.0
2008-06-12 03:11:00,0.7917,0.7917,0.7917,0.7917,119400004.0
2008-06-12 03:12:00,0.7917,0.7917,0.7917,0.7917,434000009.0
2008-06-12 03:13:00,0.7917,0.7917,0.7917,0.7917,289800001.0
2008-06-12 03:14:00,0.7917,0.7917,0.7916,0.7916,334799993.0
2008-06-12 03:15:00,0.7916,0.7916,0.7916,0.7916,62800002.0
2008-06-12 03:16:00,0.7916,0.7917,0.7914,0.7914,1982400001.0
2008-06-12 03:17:00,0.7914,0.7915,0.7912,0.7913,1902199997.0
2008-06-12 03:18:00,0.7913,0.7916,0.7913,0.7914,1825600003.0
2008-06-12 03:19:00,0.7914,0.7914,0.7914,0.7914,1469199996.0
2008-06-12 03:20:00,0.7914,0.7915,0.7914,0.7915,705900004.0
2008-06-12 03:21:00,0.7915,0.7916,0.7915,0.7916,622800006.0
2008-06-12 03:22:00,0.7916,0.7916,0.7913,0.7914,750799996.0
2008-06-12 03:23:00,0.7915,0.7916,0.7915,0.7915,1154200002.0
2008-06-12 03:24:00,0.7915,0.7915,0.7913,0.7914,1766999996.0
2008-06-12 03:25:00,0.7914,0.7914,0.7911,0.7911,1272999997.0
2008-06-12 03:26:00,0.7912,0.7913,0.7909,0.7913,2007399998.0
2008-06-12 03:27:00,0.7913,0.7914,0.7912,0.7913,873199996.0
2008-06-12 03:28:00,0.7913,0.7916,0.7913,0.7914,1132399996.0
2008-06-12 03:29:00,0.7914,0.7915,0.7913,0.7914,1209000004.0
2008-06-12 03:30:00,0.7914,0.7914,0.7909,0.7909,1723599992.0
2008-06-12 03:31:00,0.7909,0.791,0.7908,0.7909,941600004.0
2008-06-12 03:32:00,0.7909,0.7911,0.7909,0.791,699200003.0
2008-06-12 03:33:00,0.791,0.7912,0.791,0.7912,1855400013.0
2008-06-12 03:34:00,0.7913,0.7913,0.7911,0.7912,2055399994.0
2008-06-12 03:35:00,0.7912,0.7913,0.7911,0.7913,2055399994.0
2008-06-12 03:36:00,0.7913,0.7913,0.7911,0.7912,1559199998.0
2008-06-12 03:37:00,0.7912,0.7914,0.7912,0.7914,758000003.0
2008-06-12 03:38:00,0.7914,0.7914,0.7912,0.7913,769599998.0
2008-06-12 03:39:00,0.7913,0.7914,0.7911,0.7912,1473799996.0
2008-06-12 03:40:00,0.7912,0.7913,0.7911,0.7912,976799997.0
2008-06-12 03:41:00,0.7912,0.7912,0.7911,0.7912,976799997.0
2008-06-12 03:42:00,0.7912,0.7912,0.7912,0.7912,169600000.0
2008-06-12 03:43:00,0.7912,0.7913,0.7911,0.7911,135600000.0
2008-06-12 03:44:00,0.7911,0.7912,0.791,0.7911,1475199998.0
2008-06-12 03:45:00,0.791,0.7912,0.791,0.7911,1475199998.0
2008-06-12 03:46:00,0.7911,0.7912,0.7911,0.7912,1201400000.0
2008-06-12 03:47:00,0.7912,0.7912,0.791,0.791,1787999992.0
2008-06-12 03:48:00,0.791,0.7912,0.791,0.7912,616800000.0
2008-06-12 03:49:00,0.7912,0.7914,0.7912,0.7913,471000002.0
2008-06-12 03:50:00,0.7913,0.7913,0.7911,0.7911,645799997.0
2008-06-12 03:51:00,0.7911,0.7911,0.791,0.791,460599999.0
2008-06-12 03:52:00,0.791,0.7911,0.791,0.791,1052400003.0
2008-06-12 03:53:00,0.791,0.791,0.7909,0.7909,1280600000.0
2008-06-12 03:54:00,0.791,0.791,0.7909,0.7909,834999989.0
2008-06-12 03:55:00,0.7909,0.7909,0.7909,0.7909,108800001.0
2008-06-12 03:56:00,0.7909,0.7909,0.7908,0.7908,1633400000.0
2008-06-12 03:57:00,0.7908,0.79085,0.7908,0.7908,970799998.0
2008-06-12 03:58:00,0.7908,0.7912,0.7908,0.79115,1310800012.0
2008-06-12 03:59:00,0.79115,0.7912,0.7908,0.7908,1345999999.0
2008-06-12 04:00:00,0.7908,0.791,0.7908,0.79085,1448399996.0
2008-06-12 04:01:00,0.79085,0.7909,0.7907,0.7908,1328200001.0
2008-06-12 04:02:00,0.7908,0.791,0.7908,0.7908,879000003.0
2008-06-12 04:03:00,0.7908,0.791,0.7908,0.7908,857399996.0
2008-06-12 04:04:00,0.79085,0.7909,0.7908,0.7908,1121199999.0
2008-06-12 04:05:00,0.7908,0.7908,0.7908,0.7908,429000004.0
2008-06-12 04:06:00,0.7908,0.7909,0.7908,0.7908,289800008.0
2008-06-12 04:07:00,0.7908,0.791,0.7908,0.79085,1289200003.0
2008-06-12 04:08:00,0.7909,0.79115,0.7909,0.7911,1300199990.0
2008-06-12 04:09:00,0.7911,0.7911,0.7908,0.79085,1301399998.0
2008-06-12 04:10:00,0.79085,0.79115,0.7908,0.79115,953799993.0
2008-06-12 04:11:00,0.79115,0.79115,0.791,0.79115,766799997.0
2008-06-12 04:12:00,0.7912,0.7912,0.791,0.79105,546399996.0
2008-06-12 04:13:00,0.79105,0.7911,0.791,0.7911,406000002.0
2008-06-12 04:14:00,0.7912,0.7913,0.7912,0.7913,860400004.0
2008-06-12 04:15:00,0.7913,0.7913,0.79105,0.7911,1653200006.0
2008-06-12 04:16:00,0.7911,0.7912,0.7911,0.7912,1013000007.0
2008-06-12 04:17:00,0.7912,0.7912,0.7908,0.7909,1522799988.0
2008-06-12 04:18:00,0.7909,0.7909,0.7908,0.7909,996199999.0
2008-06-12 04:19:00,0.7909,0.7911,0.7909,0.791,1397800001.0
2008-06-12 04:20:00,0.791,0.7911,0.791,0.791,901399999.0
2008-06-12 04:21:00,0.791,0.79115,0.791,0.79105,682199996.0
2008-06-12 04:22:00,0.79105,0.7911,0.791,0.79105,235200001.0
2008-06-12 04:23:00,0.79105,0.7911,0.791,0.791,611199996.0
2008-06-12 04:24:00,0.791,0.791,0.791,0.791,647200003.0
2008-06-12 04:25:00,0.791,0.791,0.791,0.791,168399997.0
2008-06-12 04:26:00,0.791,0.791,0.7908,0.7908,667800010.0
2008-06-12 04:27:00,0.7908,0.7908,0.7907,0.7907,521999998.0
2008-06-12 04:28:00,0.7907,0.7908,0.7907,0.7907,91200000.0
2008-06-12 04:29:00,0.7907,0.7907,0.7907,0.7907,114800000.0
2008-06-12 04:30:00,0.7907,0.79075,0.79065,0.79075,273400000.0
2008-06-12 04:31:00,0.79075,0.79075,0.7907,0.7907,172400001.0
2008-06-12 04:32:00,0.7907,0.7908,0.7907,0.7907,631400004.0
2008-06-12 04:33:00,0.7907,0.7907,0.7906,0.7906,496400005.0
2008-06-12 04:34:00,0.7906,0.79075,0.7906,0.7907,728000000.0
2008-06-12 04:35:00,0.7907,0.7908,0.7906,0.7906,1428800001.0
2008-06-12 04:36:00,0.7908,0.791,0.7906,0.7908,197800003.0
2008-06-12 04:37:00,0.7907,0.7907,0.7907,0.7907,197800003.0
2008-06-12 04:38:00,0.7907,0.7907,0.7906,0.7906,634799999.0
2008-06-12 04:39:00,0.7907,0.7908,0.7907,0.7908,899200005.0
2008-06-12 04:40:00,0.7908,0.7908,0.7906,0.7906,1574799989.0
2008-06-12 04:41:00,0.7906,0.7906,0.7904,0.7906,1259199994.0
2008-06-12 04:42:00,0.7906,0.7907,0.7905,0.7907,1707000000.0
2008-06-12 04:43:00,0.7907,0.7908,0.7905,0.7905,1040200002.0
2008-06-12 04:44:00,0.79055,0.791,0.79055,0.7909,770199999.0
2008-06-12 04:45:00,0.7909,0.791,0.7908,0.7909,1816999991.0
2008-06-12 04:46:00,0.7909,0.791,0.7907,0.79075,829599996.0
2008-06-12 04:47:00,0.79075,0.7908,0.7906,0.7907,1067800007.0
2008-06-12 04:48:00,0.7907,0.7908,0.7906,0.7907,555600004.0
2008-06-12 04:49:00,0.7907,0.7907,0.7905,0.79055,1298400020.0
2008-06-12 04:50:00,0.7905,0.79085,0.7905,0.79085,693800004.0
2008-06-12 04:51:00,0.7908,0.7909,0.7908,0.7908,1256599994.0
2008-06-12 04:52:00,0.7908,0.7909,0.7908,0.7908,61800000.0
2008-06-12 04:53:00,0.7908,0.79085,0.7908,0.7908,42800000.0
2008-06-12 04:54:00,0.7909,0.79105,0.79085,0.7909,118400000.0
2008-06-12 04:55:00,0.7909,0.791,0.7907,0.7908,549400000.0
2008-06-12 04:56:00,0.7908,0.7908,0.7905,0.7905,1523600002.0
2008-06-12 04:57:00,0.7905,0.7907,0.7905,0.7905,1546600010.0
2008-06-12 04:58:00,0.7905,0.7906,0.7905,0.79055,1195200005.0
2008-06-12 04:59:00,0.7905,0.79055,0.7905,0.7905,1164600000.0
2008-06-12 05:00:00,0.7905,0.79055,0.7905,0.79055,408799996.0
2008-06-12 05:01:00,0.7905,0.7905,0.7902,0.7904,1959400004.0
2008-06-12 05:02:00,0.7904,0.79045,0.79025,0.7903,1625600000.0
2008-06-12 05:03:00,0.7903,0.7904,0.7902,0.7903,797400001.0
2008-06-12 05:04:00,0.7903,0.7903,0.7902,0.7902,1037000004.0
2008-06-12 05:05:00,0.7902,0.79025,0.7902,0.7902,575399998.0
2008-06-12 05:06:00,0.7902,0.79025,0.7902,0.7902,699200003.0
2008-06-12 05:07:00,0.7902,0.79025,0.7902,0.7902,302599999.0
2008-06-12 05:08:00,0.7902,0.7904,0.7902,0.7903,233600001.0
2008-06-12 05:09:00,0.7903,0.79045,0.7903,0.7904,818599999.0
2008-06-12 05:10:00,0.7905,0.7905,0.7904,0.7905,1480600000.0
2008-06-12 05:11:00,0.7905,0.7905,0.7905,0.7905,523400003.0
2008-06-12 05:12:00,0.7905,0.7908,0.7905,0.7908,608800003.0
2008-06-12 05:13:00,0.7908,0.791,0.7906,0.7909,1457399999.0
2008-06-12 05:14:00,0.7909,0.79115,0.7909,0.7911,1722999994.0
2008-06-12 05:15:00,0.79105,0.79105,0.7909,0.79095,1197399984.0
2008-06-12 05:16:00,0.79095,0.79095,0.79065,0.7907,1276000004.0
2008-06-12 05:17:00,0.7907,0.7909,0.7907,0.7909,1395600009.0
2008-06-12 05:18:00,0.7909,0.791,0.7908,0.791,740000010.0
2008-06-12 05:19:00,0.791,0.791,0.7907,0.7908,1358000000.0
2008-06-12 05:20:00,0.7908,0.7909,0.7906,0.7907,1026599996.0
2008-06-12 05:21:00,0.7907,0.7909,0.79045,0.7907,1192999989.0
2008-06-12 05:22:00,0.7907,0.7907,0.7903,0.7904,472000002.0
2008-06-12 05:23:00,0.7904,0.7905,0.7904,0.7904,528400000.0
2008-06-12 05:24:00,0.7904,0.7904,0.7902,0.7902,806599999.0
2008-06-12 05:25:00,0.7902,0.7904,0.7902,0.7904,480600001.0
2008-06-12 05:26:00,0.7904,0.79045,0.7904,0.79045,218800001.0
2008-06-12 05:27:00,0.7905,0.7906,0.7905,0.7906,606999998.0
2008-06-12 05:28:00,0.7906,0.7906,0.7906,0.7906,581599995.0
2008-06-12 05:29:00,0.7906,0.7906,0.7906,0.7906,68800000.0
2008-06-12 05:30:00,0.7905,0.7905,0.79045,0.7905,8000000.0
2008-06-12 05:31:00,0.79045,0.7906,0.79045,0.7906,109399998.0
2008-06-12 05:32:00,0.7905,0.7906,0.7905,0.7905,188000005.0
2008-06-12 05:33:00,0.7905,0.7905,0.7904,0.7904,142599999.0
2008-06-12 05:34:00,0.7904,0.7904,0.7904,0.7904,77000000.0
2008-06-12 05:35:00,0.7904,0.7905,0.7904,0.7905,55200000.0
2008-06-12 05:36:00,0.7905,0.7905,0.7904,0.7905,189800002.0
2008-06-12 05:37:00,0.7904,0.7905,0.7904,0.7904,194799997.0
2008-06-12 05:38:00,0.7905,0.7905,0.7904,0.7904,356999995.0
2008-06-12 05:39:00,0.7904,0.7904,0.7904,0.7904,127800001.0
2008-06-12 05:40:00,0.7904,0.7904,0.7904,0.7904,287399998.0
2008-06-12 05:41:00,0.7904,0.7904,0.7904,0.7904,30600000.0
2008-06-12 05:42:00,0.7904,0.7904,0.7904,0.7904,80000000.0
2008-06-12 05:43:00,0.7904,0.7904,0.7904,0.7904,43600001.0
2008-06-12 05:44:00,0.79035,0.79035,0.79035,0.79035,2400000.0
2008-06-12 05:45:00,0.7904,0.7904,0.7904,0.7904,99399999.0
2008-06-12 05:46:00,0.7904,0.7904,0.7904,0.7904,294599997.0
2008-06-12 05:47:00,0.7904,0.7904,0.7904,0.7904,277200000.0
2008-06-12 05:48:00,0.79045,0.7906,0.79045,0.7905,498399999.0
2008-06-12 05:49:00,0.7905,0.79055,0.7905,0.79055,286999999.0
2008-06-12 05:50:00,0.79055,0.7906,0.7905,0.7906,513400002.0
2008-06-12 05:51:00,0.7905,0.7905,0.7905,0.7905,800000.0
2008-06-12 05:52:00,0.79055,0.79055,0.79045,0.79045,4800000.0
2008-06-12 05:53:00,0.7905,0.79055,0.7905,0.79055,5600000.0
2008-06-12 05:54:00,0.7905,0.7906,0.7905,0.7905,63999999.0
2008-06-12 05:55:00,0.7905,0.7905,0.7905,0.7905,575600004.0
2008-06-12 05:56:00,0.7905,0.7906,0.7905,0.7906,338200003.0
2008-06-12 05:57:00,0.79065,0.7907,0.7906,0.7907,1464199998.0
2008-06-12 05:58:00,0.7907,0.7907,0.7906,0.7907,87800001.0
2008-06-12 05:59:00,0.7907,0.7907,0.7907,0.7907,611199999.0
2008-06-12 06:00:00,0.7907,0.7908,0.7907,0.79075,434399996.0
2008-06-12 06:01:00,0.7907,0.7908,0.7907,0.79075,131199999.0
2008-06-12 06:02:00,0.7907,0.791,0.7907,0.791,884799995.0
2008-06-12 06:03:00,0.791,0.791,0.79065,0.7908,376200003.0
2008-06-12 06:04:00,0.79075,0.79085,0.79065,0.7907,1074199993.0
2008-06-12 06:05:00,0.7907,0.79085,0.79065,0.7907,665199996.0
2008-06-12 06:06:00,0.7907,0.7908,0.7907,0.7908,171400000.0
2008-06-12 06:07:00,0.7908,0.7908,0.7906,0.7907,906999994.0
2008-06-12 06:08:00,0.7907,0.79095,0.7906,0.79095,659000000.0
2008-06-12 06:09:00,0.7909,0.79095,0.7909,0.7909,401799991.0
2008-06-12 06:10:00,0.7909,0.7909,0.7909,0.7909,197999998.0
2008-06-12 06:11:00,0.79083,0.79088,0.79077,0.79077,14100000.0
2008-06-12 06:12:00,0.7909,0.79095,0.7909,0.7909,182400005.0
2008-06-12 06:13:00,0.7909,0.7909,0.79085,0.79085,35800000.0
2008-06-12 06:14:00,0.7909,0.7909,0.7908,0.7908,132000001.0
2008-06-12 06:15:00,0.7908,0.79085,0.7908,0.7908,309000000.0
2008-06-12 06:16:00,0.7908,0.79095,0.7907,0.7909,602800005.0
2008-06-12 06:17:00,0.7909,0.7909,0.79075,0.7909,413999998.0
2008-06-12 06:18:00,0.7909,0.791,0.7909,0.791,577600005.0
2008-06-12 06:19:00,0.791,0.791,0.7909,0.791,114600002.0
2008-06-12 06:20:00,0.791,0.791,0.7909,0.79095,384999996.0
2008-06-12 06:21:00,0.79095,0.791,0.79095,0.791,9600000.0
2008-06-12 06:22:00,0.791,0.791,0.7909,0.791,426799999.0
2008-06-12 06:23:00,0.791,0.791,0.79085,0.791,753200011.0
2008-06-12 06:24:00,0.791,0.791,0.7909,0.791,201200003.0
2008-06-12 06:25:00,0.791,0.791,0.79075,0.79075,354199998.0
2008-06-12 06:26:00,0.7907,0.79095,0.7907,0.79095,584999999.0
2008-06-12 06:27:00,0.7909,0.79095,0.79085,0.7909,9600000.0
2008-06-12 06:28:00,0.7909,0.791,0.79085,0.7909,129600000.0
2008-06-12 06:29:00,0.7909,0.7909,0.7908,0.7908,526600003.0
2008-06-12 06:30:00,0.7908,0.7908,0.7905,0.7908,490399993.0
2008-06-12 06:31:00,0.7908,0.7908,0.7907,0.7908,727400003.0
2008-06-12 06:32:00,0.7908,0.7908,0.7906,0.7907,841200004.0
2008-06-12 06:33:00,0.7907,0.7907,0.7907,0.7907,584400005.0
2008-06-12 06:34:00,0.7907,0.7907,0.7906,0.7907,223600000.0
2008-06-12 06:35:00,0.7907,0.7908,0.7907,0.7907,613200005.0
2008-06-12 06:36:00,0.7907,0.7907,0.79055,0.79055,516000000.0
2008-06-12 06:37:00,0.79055,0.79055,0.7905,0.7905,211599997.0
2008-06-12 06:38:00,0.7905,0.7906,0.7905,0.7906,203400000.0
2008-06-12 06:39:00,0.7906,0.7907,0.79055,0.7907,382199998.0
2008-06-12 06:40:00,0.7907,0.7907,0.7906,0.7906,533799999.0
2008-06-12 06:41:00,0.7906,0.7907,0.7904,0.7904,803599999.0
2008-06-12 06:42:00,0.7904,0.7904,0.7903,0.7903,175799999.0
2008-06-12 06:43:00,0.7903,0.7903,0.7903,0.7903,223600001.0
2008-06-12 06:44:00,0.7903,0.7903,0.7903,0.7903,53800001.0
2008-06-12 06:45:00,0.7903,0.7903,0.7903,0.7903,95800000.0
2008-06-12 06:46:00,0.7903,0.79035,0.7903,0.7903,756199999.0
2008-06-12 06:47:00,0.79035,0.79035,0.7903,0.7903,207999999.0
2008-06-12 06:48:00,0.7903,0.7903,0.7903,0.7903,412800001.0
2008-06-12 06:49:00,0.7903,0.7906,0.7903,0.79055,254800001.0
2008-06-12 06:50:00,0.79055,0.79055,0.7903,0.7904,679000003.0
2008-06-12 06:51:00,0.7904,0.7904,0.79035,0.7904,229399999.0
2008-06-12 06:52:00,0.7904,0.7904,0.7904,0.7904,327400003.0
2008-06-12 06:53:00,0.79045,0.7905,0.79045,0.7905,10400000.0
2008-06-12 06:54:00,0.79045,0.7905,0.7904,0.7904,32400000.0
2008-06-12 06:55:00,0.7904,0.79045,0.7904,0.79045,49200000.0
2008-06-12 06:56:00,0.79045,0.7905,0.7904,0.7905,287999999.0
2008-06-12 06:57:00,0.7904,0.7904,0.7904,0.7904,229999999.0
2008-06-12 06:58:00,0.7904,0.7905,0.7904,0.7905,281800002.0
2008-06-12 06:59:00,0.7905,0.7905,0.7905,0.7905,58800000.0
2008-06-12 07:00:00,0.7905,0.7906,0.7905,0.7905,219000001.0
2008-06-12 07:01:00,0.7905,0.7905,0.7905,0.7905,393400000.0
2008-06-12 07:02:00,0.7905,0.7906,0.7905,0.7906,113999997.0
2008-06-12 07:03:00,0.7906,0.7906,0.7905,0.7905,327200005.0
2008-06-12 07:04:00,0.7905,0.7905,0.7905,0.7905,189600000.0
2008-06-12 07:05:00,0.7905,0.7905,0.7902,0.7902,864799996.0
2008-06-12 07:06:00,0.7902,0.79025,0.7901,0.7901,778000000.0
2008-06-12 07:07:00,0.7901,0.7902,0.7901,0.7902,185400000.0
2008-06-12 07:08:00,0.7902,0.7902,0.7901,0.7901,722999997.0
2008-06-12 07:09:00,0.7901,0.7901,0.79,0.7901,286599996.0
2008-06-12 07:10:00,0.7901,0.7901,0.79,0.79,98000000.0
2008-06-12 07:11:00,0.7902,0.7902,0.79,0.7901,240400000.0
2008-06-12 07:12:00,0.79005,0.7901,0.79005,0.7901,240400000.0
2008-06-12 07:13:00,0.7901,0.7902,0.79,0.79,594400004.0
2008-06-12 07:14:00,0.79,0.7902,0.79,0.7901,356199998.0
2008-06-12 07:15:00,0.7901,0.7902,0.7901,0.79015,77600000.0
2008-06-12 07:16:00,0.79015,0.79025,0.79015,0.7902,251000001.0
2008-06-12 07:17:00,0.7902,0.7902,0.7901,0.7901,457599996.0
2008-06-12 07:18:00,0.7901,0.7902,0.7901,0.7901,381000007.0
2008-06-12 07:19:00,0.7901,0.7902,0.7901,0.7901,591000004.0
2008-06-12 07:20:00,0.7901,0.7901,0.79,0.7901,268599998.0
2008-06-12 07:21:00,0.7901,0.7901,0.79,0.79,653799987.0
2008-06-12 07:22:00,0.7901,0.7901,0.79,0.7901,159200000.0
2008-06-12 07:23:00,0.7901,0.7902,0.7901,0.7901,103600000.0
2008-06-12 07:24:00,0.7901,0.7901,0.79,0.79005,337200001.0
2008-06-12 07:25:00,0.7901,0.79025,0.79005,0.7902,182200000.0
2008-06-12 07:26:00,0.7902,0.79025,0.79,0.7901,542199999.0
2008-06-12 07:27:00,0.79015,0.7903,0.7901,0.7903,208000001.0
2008-06-12 07:28:00,0.7903,0.7906,0.7903,0.7904,363199998.0
2008-06-12 07:29:00,0.79025,0.7905,0.7902,0.7904,233399998.0
2008-06-12 07:30:00,0.7904,0.7906,0.7903,0.79045,130600000.0
2008-06-12 07:31:00,0.7905,0.7906,0.7904,0.7905,523799998.0
2008-06-12 07:32:00,0.7905,0.79055,0.7905,0.7905,432200002.0
2008-06-12 07:33:00,0.7905,0.7905,0.7904,0.7905,206800001.0
2008-06-12 07:34:00,0.7905,0.79055,0.7905,0.7905,44400000.0
2008-06-12 07:35:00,0.7905,0.7905,0.7904,0.7904,162000001.0
2008-06-12 07:36:00,0.7904,0.7905,0.7904,0.79045,185000000.0
2008-06-12 07:37:00,0.79045,0.7905,0.7904,0.7905,70199999.0
2008-06-12 07:38:00,0.7905,0.7905,0.7905,0.7905,43800000.0
2008-06-12 07:39:00,0.7905,0.7906,0.7905,0.7905,773599998.0
2008-06-12 07:40:00,0.7905,0.7906,0.7905,0.7905,456599998.0
2008-06-12 07:41:00,0.7905,0.7905,0.7903,0.7903,644399997.0
2008-06-12 07:42:00,0.7903,0.7905,0.7903,0.79045,348800003.0
2008-06-12 07:43:00,0.79045,0.7906,0.79045,0.7906,247399999.0
2008-06-12 07:44:00,0.7906,0.79075,0.7904,0.7904,831200005.0
2008-06-12 07:45:00,0.7904,0.7906,0.7904,0.7904,760399997.0
2008-06-12 07:46:00,0.7904,0.7905,0.7904,0.7904,1197800002.0
2008-06-12 07:47:00,0.7904,0.7904,0.7904,0.7904,302800001.0
2008-06-12 07:48:00,0.79045,0.79055,0.79045,0.7905,191799999.0
2008-06-12 07:49:00,0.7905,0.7906,0.7905,0.7905,389800000.0
2008-06-12 07:50:00,0.7905,0.79065,0.7905,0.7906,236400001.0
2008-06-12 07:51:00,0.7906,0.7907,0.7905,0.7906,512200004.0
2008-06-12 07:52:00,0.79065,0.79065,0.79045,0.7906,429600002.0
2008-06-12 07:53:00,0.7906,0.79065,0.7905,0.79055,745800005.0
2008-06-12 07:54:00,0.7905,0.7906,0.7905,0.7906,247600000.0
2008-06-12 07:55:00,0.7907,0.7907,0.7906,0.7906,798799998.0
2008-06-12 07:56:00,0.79065,0.7907,0.79045,0.7907,430399999.0
2008-06-12 07:57:00,0.7907,0.79075,0.7904,0.7904,1927800001.0
2008-06-12 07:58:00,0.7904,0.7907,0.7903,0.7905,1121200006.0
2008-06-12 07:59:00,0.7905,0.7905,0.7905,0.7905,833600002.0
2008-06-12 08:00:00,0.7905,0.7908,0.7905,0.7907,352000001.0
2008-06-12 08:01:00,0.7907,0.79075,0.79055,0.7906,437800001.0
2008-06-12 08:02:00,0.7906,0.7906,0.7904,0.7904,658599997.0
2008-06-12 08:03:00,0.7904,0.79045,0.7901,0.7904,276199999.0
2008-06-12 08:04:00,0.79035,0.79045,0.79025,0.7904,229400000.0
2008-06-12 08:05:00,0.7904,0.7904,0.7902,0.79025,528799999.0
2008-06-12 08:06:00,0.79025,0.79035,0.79025,0.7903,413400002.0
2008-06-12 08:07:00,0.7903,0.7904,0.7903,0.7903,285600006.0
2008-06-12 08:08:00,0.79035,0.7907,0.79035,0.7907,72000000.0
2008-06-12 08:09:00,0.79075,0.79075,0.7904,0.7905,69800000.0
2008-06-12 08:10:00,0.7905,0.79075,0.7905,0.7907,86600000.0
2008-06-12 08:11:00,0.7907,0.7907,0.79045,0.7905,49600000.0
2008-06-12 08:12:00,0.7905,0.7907,0.7905,0.79065,25600000.0
2008-06-12 08:13:00,0.7906,0.7907,0.7905,0.7905,41200000.0
2008-06-12 08:14:00,0.7905,0.7906,0.79035,0.7904,44400000.0
2008-06-12 08:15:00,0.7904,0.7905,0.7902,0.79035,97800000.0
2008-06-12 08:16:00,0.7903,0.79045,0.7903,0.7904,65000000.0
2008-06-12 08:17:00,0.79035,0.79055,0.7903,0.7904,262400000.0
2008-06-12 08:18:00,0.7904,0.79045,0.7901,0.79035,216800000.0
2008-06-12 08:19:00,0.79035,0.79045,0.7902,0.7902,190200000.0
2008-06-12 08:20:00,0.7902,0.79035,0.7902,0.7903,176000000.0
2008-06-12 08:21:00,0.7903,0.79035,0.7902,0.79025,244800000.0
2008-06-12 08:22:00,0.7902,0.7903,0.7901,0.79015,138600000.0
2008-06-12 08:23:00,0.7901,0.79015,0.79,0.79005,217000000.0
2008-06-12 08:24:00,0.79005,0.79015,0.79,0.7901,159400000.0
2008-06-12 08:25:00,0.7901,0.7903,0.7901,0.79015,101800000.0
2008-06-12 08:26:00,0.7901,0.7902,0.79005,0.7901,208000000.0
2008-06-12 08:27:00,0.7901,0.79025,0.7901,0.7902,181600000.0
2008-06-12 08:28:00,0.7902,0.7902,0.79,0.7901,169400000.0
2008-06-12 08:29:00,0.7901,0.7901,0.7895,0.78965,306400000.0
2008-06-12 08:30:00,0.78965,0.78965,0.7887,0.78875,277000000.0
2008-06-12 08:31:00,0.7888,0.7891,0.7887,0.789,174400000.0
2008-06-12 08:32:00,0.78895,0.7892,0.78895,0.7892,248800000.0
2008-06-12 08:33:00,0.7893,0.78935,0.7891,0.7892,208800000.0
2008-06-12 08:34:00,0.7892,0.7894,0.7892,0.7893,214000000.0
2008-06-12 08:35:00,0.7893,0.78935,0.7889,0.7891,159400000.0
2008-06-12 08:36:00,0.7891,0.7892,0.789,0.78915,161600000.0
2008-06-12 08:37:00,0.7891,0.78925,0.7891,0.7892,160400000.0
2008-06-12 08:38:00,0.7892,0.7895,0.7892,0.7892,263000000.0
2008-06-12 08:39:00,0.7892,0.7894,0.78915,0.7894,156200000.0
2008-06-12 08:40:00,0.7894,0.78955,0.7894,0.78955,137000000.0
2008-06-12 08:41:00,0.7895,0.78965,0.7895,0.7896,99600000.0
2008-06-12 08:42:00,0.7896,0.7897,0.7896,0.78965,111400000.0
2008-06-12 08:43:00,0.78965,0.7897,0.7895,0.7895,121000000.0
2008-06-12 08:44:00,0.7895,0.7896,0.7893,0.7893,157600000.0
2008-06-12 08:45:00,0.7893,0.7895,0.7893,0.7895,171200000.0
2008-06-12 08:46:00,0.78945,0.7895,0.7893,0.7894,114800000.0
2008-06-12 08:47:00,0.7894,0.7897,0.7894,0.7897,107000000.0
2008-06-12 08:48:00,0.7897,0.78975,0.7896,0.7897,61000000.0
2008-06-12 08:49:00,0.78975,0.78975,0.78955,0.78965,170400000.0
2008-06-12 08:50:00,0.7896,0.7897,0.7895,0.78955,240400000.0
2008-06-12 08:51:00,0.78955,0.7897,0.7895,0.7897,139200000.0
2008-06-12 08:52:00,0.7897,0.7898,0.7896,0.7897,142800000.0
2008-06-12 08:53:00,0.7897,0.78975,0.78965,0.7897,81200000.0
2008-06-12 08:54:00,0.7897,0.7897,0.78955,0.78955,119600000.0
2008-06-12 08:55:00,0.78955,0.7896,0.78955,0.78955,32000000.0
2008-06-12 08:56:00,0.7896,0.7896,0.7895,0.7896,123000000.0
2008-06-12 08:57:00,0.78955,0.7896,0.7893,0.78935,138800000.0
2008-06-12 08:58:00,0.7894,0.7895,0.78935,0.78935,97600000.0
2008-06-12 08:59:00,0.78935,0.7894,0.78925,0.7894,195800000.0
2008-06-12 09:00:00,0.78945,0.7895,0.7894,0.78945,155600000.0
2008-06-12 09:01:00,0.7895,0.7897,0.7895,0.7895,182000000.0
2008-06-12 09:02:00,0.7895,0.7895,0.7886,0.78865,287399999.0
2008-06-12 09:03:00,0.7886,0.78895,0.78835,0.7889,308400001.0
2008-06-12 09:04:00,0.7888,0.7891,0.7888,0.78885,272600000.0
2008-06-12 09:05:00,0.7889,0.7893,0.7889,0.78905,233800000.0
2008-06-12 09:06:00,0.7891,0.7891,0.7887,0.7887,206800000.0
2008-06-12 09:07:00,0.78865,0.78885,0.7886,0.78875,197600000.0
2008-06-12 09:08:00,0.78875,0.7889,0.78875,0.7889,113000000.0
2008-06-12 09:09:00,0.78885,0.7889,0.7887,0.78875,122400000.0
2008-06-12 09:10:00,0.7888,0.78905,0.7888,0.78905,167200000.0
2008-06-12 09:11:00,0.78905,0.7892,0.78895,0.789,210600000.0
2008-06-12 09:12:00,0.789,0.7891,0.7887,0.7889,230800000.0
2008-06-12 09:13:00,0.7889,0.78895,0.7888,0.7889,170600000.0
2008-06-12 09:14:00,0.7889,0.7893,0.7889,0.78915,211800000.0
2008-06-12 09:15:00,0.78915,0.78925,0.7891,0.78915,140200000.0
2008-06-12 09:16:00,0.78915,0.7893,0.78915,0.7893,153400000.0
2008-06-12 09:17:00,0.78925,0.78935,0.7892,0.7893,110200000.0
2008-06-12 09:18:00,0.7893,0.78945,0.7893,0.78945,169200000.0
2008-06-12 09:19:00,0.7894,0.7894,0.7893,0.78935,130200000.0
2008-06-12 09:20:00,0.78935,0.78965,0.78935,0.78965,115000000.0
2008-06-12 09:21:00,0.78965,0.7897,0.7896,0.7896,90000000.0
2008-06-12 09:22:00,0.7896,0.7897,0.78955,0.78955,115400000.0
2008-06-12 09:23:00,0.7896,0.78965,0.7895,0.78965,76000000.0
2008-06-12 09:24:00,0.78965,0.7897,0.7896,0.7897,54000000.0
2008-06-12 09:25:00,0.78965,0.7897,0.78955,0.78955,112000000.0
2008-06-12 09:26:00,0.78955,0.7896,0.78935,0.78945,162400000.0
2008-06-12 09:27:00,0.7894,0.7897,0.7894,0.7896,183600000.0
2008-06-12 09:28:00,0.7896,0.7898,0.78955,0.7898,170400000.0
2008-06-12 09:29:00,0.78975,0.78985,0.78965,0.7898,68200000.0
2008-06-12 09:30:00,0.78975,0.7898,0.7896,0.78965,192000000.0
2008-06-12 09:31:00,0.78965,0.7897,0.78955,0.78965,125000000.0
2008-06-12 09:32:00,0.78965,0.7898,0.78965,0.7897,127000000.0
2008-06-12 09:33:00,0.7897,0.7898,0.7896,0.7896,49000000.0
2008-06-12 09:34:00,0.7896,0.7897,0.7894,0.78945,101000000.0
2008-06-12 09:35:00,0.78945,0.7895,0.7893,0.7895,159000000.0
2008-06-12 09:36:00,0.7895,0.7896,0.78945,0.7895,178200000.0
2008-06-12 09:37:00,0.78955,0.78975,0.78955,0.78965,106600000.0
2008-06-12 09:38:00,0.78965,0.7898,0.7896,0.78975,184800000.0
2008-06-12 09:39:00,0.78975,0.78975,0.7897,0.7897,96000000.0
2008-06-12 09:40:00,0.7897,0.7898,0.78965,0.78975,149200000.0
2008-06-12 09:41:00,0.7898,0.7898,0.7897,0.7898,148800000.0
2008-06-12 09:42:00,0.78975,0.78975,0.7896,0.78965,154400000.0
2008-06-12 09:43:00,0.78965,0.78975,0.78955,0.78975,88799999.0
2008-06-12 09:44:00,0.78975,0.7898,0.78965,0.7897,82200000.0
2008-06-12 09:45:00,0.7897,0.78975,0.7896,0.78965,110200000.0
2008-06-12 09:46:00,0.78965,0.78975,0.78965,0.7897,54000000.0
2008-06-12 09:47:00,0.78975,0.79,0.7897,0.78995,168400000.0
2008-06-12 09:48:00,0.78995,0.79,0.7898,0.78985,116000000.0
2008-06-12 09:49:00,0.7898,0.79025,0.7898,0.7902,147000000.0
2008-06-12 09:50:00,0.79015,0.79025,0.7899,0.7899,106000000.0
2008-06-12 09:51:00,0.78995,0.79,0.78985,0.7899,83000000.0
2008-06-12 09:52:00,0.7899,0.79015,0.7899,0.79005,78000000.0
2008-06-12 09:53:00,0.7901,0.79015,0.79,0.79,70000000.0
2008-06-12 09:54:00,0.79,0.79005,0.78995,0.79,63000000.0
2008-06-12 09:55:00,0.78995,0.79,0.7898,0.7898,102400000.0
2008-06-12 09:56:00,0.7898,0.7898,0.78975,0.78975,48400000.0
2008-06-12 09:57:00,0.78975,0.78975,0.78955,0.7896,103000000.0
2008-06-12 09:58:00,0.7896,0.7897,0.7896,0.7896,81200000.0
2008-06-12 09:59:00,0.7896,0.78965,0.78955,0.78965,39400000.0
2008-06-12 10:00:00,0.78965,0.7897,0.78955,0.7897,73200000.0
2008-06-12 10:01:00,0.7897,0.7897,0.78965,0.7897,62800000.0
2008-06-12 10:02:00,0.7897,0.78975,0.78965,0.78975,63600000.0
2008-06-12 10:03:00,0.7897,0.7899,0.7897,0.7898,92600000.0
2008-06-12 10:04:00,0.7898,0.7898,0.7897,0.7898,80600000.0
2008-06-12 10:05:00,0.7898,0.7901,0.7898,0.7901,100800000.0
2008-06-12 10:06:00,0.7901,0.7901,0.7899,0.79,108400000.0
2008-06-12 10:07:00,0.79,0.79,0.7899,0.7899,159000000.0
2008-06-12 10:08:00,0.7899,0.7899,0.78975,0.7898,71800000.0
2008-06-12 10:09:00,0.7898,0.79,0.7898,0.78995,112600000.0
2008-06-12 10:10:00,0.78995,0.79025,0.78995,0.7902,104400000.0
2008-06-12 10:11:00,0.7902,0.79035,0.7902,0.7903,119000000.0
2008-06-12 10:12:00,0.7903,0.7904,0.79025,0.79025,83600000.0
2008-06-12 10:13:00,0.7902,0.79045,0.79015,0.79045,109200000.0
2008-06-12 10:14:00,0.7904,0.7904,0.7902,0.7902,124400000.0
2008-06-12 10:15:00,0.7902,0.7904,0.79015,0.7903,123200000.0
2008-06-12 10:16:00,0.79035,0.7905,0.79035,0.79045,50200000.0
2008-06-12 10:17:00,0.7905,0.7908,0.7904,0.79075,132400000.0
2008-06-12 10:18:00,0.7907,0.79075,0.79055,0.79065,119800000.0
2008-06-12 10:19:00,0.7907,0.7908,0.79065,0.79075,63200000.0
2008-06-12 10:20:00,0.79075,0.79085,0.7907,0.79085,77400000.0
2008-06-12 10:21:00,0.7908,0.79095,0.7905,0.7905,93000000.0
2008-06-12 10:22:00,0.7905,0.79065,0.7905,0.7905,125000000.0
2008-06-12 10:23:00,0.79055,0.7907,0.7905,0.7907,64600000.0
2008-06-12 10:24:00,0.7907,0.7907,0.79055,0.7906,47200000.0
2008-06-12 10:25:00,0.7906,0.7907,0.7905,0.79065,76400000.0
2008-06-12 10:26:00,0.79065,0.7907,0.7906,0.79065,74000000.0
2008-06-12 10:27:00,0.7907,0.79075,0.7906,0.79075,72000000.0
2008-06-12 10:28:00,0.79075,0.79085,0.7907,0.7908,79399999.0
2008-06-12 10:29:00,0.7908,0.79085,0.7907,0.7907,32000000.0
2008-06-12 10:30:00,0.79055,0.7906,0.7902,0.79035,60000000.0
2008-06-12 10:31:00,0.7904,0.7908,0.7904,0.7906,195400000.0
2008-06-12 10:32:00,0.7905,0.7909,0.7905,0.7907,134000000.0
2008-06-12 10:33:00,0.7908,0.7909,0.7908,0.7908,77200000.0
2008-06-12 10:34:00,0.7908,0.7909,0.79075,0.7908,63400000.0
2008-06-12 10:35:00,0.7908,0.79095,0.79075,0.79075,92000000.0
2008-06-12 10:36:00,0.7908,0.7909,0.79075,0.79085,92000000.0
2008-06-12 10:37:00,0.79085,0.79085,0.7906,0.7907,120000000.0
2008-06-12 10:38:00,0.7907,0.7908,0.7906,0.79075,124000000.0
2008-06-12 10:39:00,0.79075,0.791,0.79075,0.79095,104000000.0
2008-06-12 10:40:00,0.79095,0.79105,0.7909,0.79105,72000000.0
2008-06-12 10:41:00,0.7911,0.7912,0.791,0.7911,108000000.0
2008-06-12 10:42:00,0.79115,0.7913,0.791,0.791,153800000.0
2008-06-12 10:43:00,0.79105,0.79115,0.79085,0.79095,103200000.0
2008-06-12 10:44:00,0.7909,0.79095,0.7908,0.79085,80000000.0
2008-06-12 10:45:00,0.79085,0.7909,0.79085,0.7909,34000000.0
2008-06-12 10:46:00,0.7909,0.7909,0.79075,0.79075,130200000.0
2008-06-12 10:47:00,0.79075,0.79085,0.7907,0.79085,38000000.0
2008-06-12 10:48:00,0.7908,0.79085,0.7907,0.79075,90000000.0
2008-06-12 10:49:00,0.79075,0.7908,0.79065,0.7907,78000000.0
2008-06-12 10:50:00,0.7907,0.7909,0.79065,0.79075,102000000.0
2008-06-12 10:51:00,0.7908,0.7908,0.7907,0.79075,52000000.0
2008-06-12 10:52:00,0.79075,0.79095,0.79075,0.7909,72000000.0
2008-06-12 10:53:00,0.79095,0.791,0.7909,0.79095,72600000.0
2008-06-12 10:54:00,0.791,0.791,0.7908,0.79095,110000000.0
2008-06-12 10:55:00,0.79095,0.791,0.7909,0.7909,142000000.0
2008-06-12 10:56:00,0.79095,0.79095,0.79085,0.7909,98000000.0
2008-06-12 10:57:00,0.79085,0.7909,0.7908,0.7909,80000000.0
2008-06-12 10:58:00,0.79095,0.7911,0.79095,0.79105,76000000.0
2008-06-12 10:59:00,0.7911,0.7911,0.7905,0.7905,387200000.0
2008-06-12 11:00:00,0.7906,0.79135,0.7906,0.79135,377800000.0
2008-06-12 11:01:00,0.79135,0.7915,0.7912,0.79145,124000000.0
2008-06-12 11:02:00,0.7914,0.7918,0.7914,0.7916,116000000.0
2008-06-12 11:03:00,0.7916,0.79165,0.79145,0.7916,170000000.0
2008-06-12 11:04:00,0.7916,0.7917,0.79155,0.7917,106000000.0
2008-06-12 11:05:00,0.7917,0.7917,0.79145,0.7915,112000000.0
2008-06-12 11:06:00,0.79145,0.7918,0.79145,0.79175,130000000.0
2008-06-12 11:07:00,0.7917,0.79185,0.79165,0.79175,95800000.0
2008-06-12 11:08:00,0.7918,0.79185,0.7918,0.79185,46000000.0
2008-06-12 11:09:00,0.79185,0.7919,0.79175,0.79175,126000000.0
2008-06-12 11:10:00,0.7917,0.7918,0.7916,0.79165,98000000.0
2008-06-12 11:11:00,0.79165,0.7917,0.79165,0.79165,76000000.0
2008-06-12 11:12:00,0.7916,0.7917,0.7916,0.7916,64000000.0
2008-06-12 11:13:00,0.7916,0.7916,0.79145,0.7915,86000000.0
2008-06-12 11:14:00,0.7915,0.7916,0.79145,0.79155,98000000.0
2008-06-12 11:15:00,0.79155,0.79165,0.7915,0.7916,78000000.0
2008-06-12 11:16:00,0.79165,0.79165,0.7915,0.79155,140000000.0
2008-06-12 11:17:00,0.79155,0.79155,0.7913,0.79135,144000000.0
2008-06-12 11:18:00,0.79135,0.79135,0.7912,0.79125,132000000.0
2008-06-12 11:19:00,0.7912,0.7913,0.7912,0.7912,104000000.0
2008-06-12 11:20:00,0.79125,0.79125,0.79105,0.79125,187800000.0
2008-06-12 11:21:00,0.79125,0.7913,0.7912,0.79125,138000000.0
2008-06-12 11:22:00,0.7913,0.7913,0.79105,0.79125,95800000.0
2008-06-12 11:23:00,0.79125,0.7914,0.7912,0.79135,50000000.0
2008-06-12 11:24:00,0.79135,0.79135,0.79105,0.7912,86000000.0
2008-06-12 11:25:00,0.7912,0.79125,0.791,0.79105,104000000.0
2008-06-12 11:26:00,0.791,0.7911,0.791,0.79105,96000000.0
2008-06-12 11:27:00,0.7911,0.7912,0.79105,0.7912,61200000.0
2008-06-12 11:28:00,0.7912,0.7914,0.79115,0.7912,98400000.0
2008-06-12 11:29:00,0.7912,0.79125,0.79115,0.7912,104800000.0
2008-06-12 11:30:00,0.7912,0.7912,0.7911,0.7912,83800000.0
2008-06-12 11:31:00,0.7912,0.7913,0.7912,0.7913,79400000.0
2008-06-12 11:32:00,0.7913,0.7915,0.79125,0.7913,105000000.0
2008-06-12 11:33:00,0.7913,0.7913,0.7913,0.7913,21000000.0
2008-06-12 11:34:00,0.7913,0.7913,0.7912,0.7912,49800000.0
2008-06-12 11:35:00,0.7912,0.7912,0.7908,0.7909,177400000.0
2008-06-12 11:36:00,0.7909,0.7911,0.7909,0.7911,145800000.0
2008-06-12 11:37:00,0.7911,0.7913,0.7911,0.7912,130400000.0
2008-06-12 11:38:00,0.7912,0.7913,0.79105,0.7911,194200000.0
2008-06-12 11:39:00,0.79115,0.7912,0.7911,0.7911,116200000.0
2008-06-12 11:40:00,0.7911,0.7912,0.791,0.7912,92000000.0
2008-06-12 11:41:00,0.7912,0.7916,0.7912,0.7913,165400000.0
2008-06-12 11:42:00,0.7913,0.79135,0.7912,0.7913,108800000.0
2008-06-12 11:43:00,0.7913,0.7915,0.7912,0.7914,139200000.0
2008-06-12 11:44:00,0.7914,0.7916,0.7913,0.7915,152200000.0
2008-06-12 11:45:00,0.7915,0.7916,0.7914,0.7916,100000000.0
2008-06-12 11:46:00,0.7915,0.7917,0.7915,0.7916,76200000.0
2008-06-12 11:47:00,0.7916,0.7916,0.7915,0.7915,62400000.0
2008-06-12 11:48:00,0.7915,0.7915,0.7914,0.7915,68800000.0
2008-06-12 11:49:00,0.7915,0.7917,0.7915,0.7916,113000000.0
2008-06-12 11:50:00,0.7916,0.7917,0.7916,0.7916,72800000.0
2008-06-12 11:51:00,0.7916,0.7916,0.79155,0.7916,63400000.0
2008-06-12 11:52:00,0.7916,0.7917,0.7915,0.7917,70600000.0
2008-06-12 11:53:00,0.7917,0.7922,0.7917,0.792,177600000.0
2008-06-12 11:54:00,0.792,0.792,0.7918,0.7919,87400000.0
2008-06-12 11:55:00,0.7919,0.7919,0.79165,0.7918,100000000.0
2008-06-12 11:56:00,0.7918,0.7922,0.7918,0.7921,150400000.0
2008-06-12 11:57:00,0.7921,0.7921,0.792,0.792,78600000.0
2008-06-12 11:58:00,0.792,0.7922,0.792,0.7922,80600000.0
2008-06-12 11:59:00,0.7922,0.7922,0.7921,0.7922,79800000.0
2008-06-12 12:00:00,0.7922,0.7925,0.7922,0.7924,122000000.0
2008-06-12 12:01:00,0.7924,0.7925,0.7923,0.79235,122800000.0
2008-06-12 12:02:00,0.7924,0.7925,0.79225,0.7924,130600000.0
2008-06-12 12:03:00,0.7924,0.7926,0.7924,0.7924,143000000.0
2008-06-12 12:04:00,0.7924,0.7926,0.7923,0.7924,87400000.0
2008-06-12 12:05:00,0.7924,0.7924,0.7922,0.7923,56200000.0
2008-06-12 12:06:00,0.7923,0.7923,0.792,0.792,95400000.0
2008-06-12 12:07:00,0.792,0.7921,0.792,0.792,86600000.0
2008-06-12 12:08:00,0.792,0.7922,0.792,0.7921,93400000.0
2008-06-12 12:09:00,0.7921,0.7921,0.7918,0.7919,133400000.0
2008-06-12 12:10:00,0.7919,0.7921,0.7919,0.79205,137400000.0
2008-06-12 12:11:00,0.792,0.7922,0.79195,0.7922,89400000.0
2008-06-12 12:12:00,0.7922,0.7923,0.7921,0.7921,134800000.0
2008-06-12 12:13:00,0.7922,0.7922,0.7921,0.7922,44000000.0
2008-06-12 12:14:00,0.7922,0.7923,0.7922,0.7923,64800000.0
2008-06-12 12:15:00,0.7923,0.7923,0.7923,0.7923,71600000.0
2008-06-12 12:16:00,0.79225,0.7924,0.7922,0.7922,72200000.0
2008-06-12 12:17:00,0.7922,0.7923,0.7922,0.7922,88400000.0
2008-06-12 12:18:00,0.7922,0.7923,0.7922,0.7923,79000000.0
2008-06-12 12:19:00,0.7923,0.7923,0.7922,0.7923,71800000.0
2008-06-12 12:20:00,0.7922,0.7922,0.79215,0.7922,36600000.0
2008-06-12 12:21:00,0.79215,0.7922,0.79215,0.7922,48000000.0
2008-06-12 12:22:00,0.7922,0.7923,0.7922,0.7923,51000000.0
2008-06-12 12:23:00,0.7923,0.7923,0.7922,0.7922,106600000.0
2008-06-12 12:24:00,0.7922,0.7922,0.792,0.7921,70600000.0
2008-06-12 12:25:00,0.7921,0.7921,0.792,0.792,24800000.0
2008-06-12 12:26:00,0.79205,0.7921,0.792,0.792,63800000.0
2008-06-12 12:27:00,0.792,0.7921,0.792,0.792,44400000.0
2008-06-12 12:28:00,0.792,0.792,0.79195,0.79195,50000000.0
2008-06-12 12:29:00,0.79195,0.792,0.7919,0.792,60000000.0
2008-06-12 12:30:00,0.792,0.792,0.7917,0.7917,65200000.0
2008-06-12 12:31:00,0.7917,0.7918,0.7916,0.7917,69800000.0
2008-06-12 12:32:00,0.7917,0.7917,0.7916,0.7916,31200000.0
2008-06-12 12:33:00,0.7916,0.7916,0.7914,0.7914,55200000.0
2008-06-12 12:34:00,0.7914,0.7915,0.7913,0.7913,71600000.0
2008-06-12 12:35:00,0.7914,0.7914,0.7913,0.7914,89200000.0
2008-06-12 12:36:00,0.7914,0.7915,0.7914,0.7915,99400000.0
2008-06-12 12:37:00,0.7915,0.7915,0.7914,0.7915,32600000.0
2008-06-12 12:38:00,0.7915,0.7916,0.7914,0.7916,39000000.0
2008-06-12 12:39:00,0.7916,0.7917,0.7915,0.7915,73400000.0
2008-06-12 12:40:00,0.7915,0.7916,0.7914,0.7915,113000000.0
2008-06-12 12:41:00,0.79155,0.7917,0.7915,0.7916,134000000.0
2008-06-12 12:42:00,0.7916,0.7916,0.79155,0.7916,69600000.0
2008-06-12 12:43:00,0.79155,0.7916,0.79155,0.7916,55200000.0
2008-06-12 12:44:00,0.7916,0.7916,0.7915,0.7915,43800000.0
2008-06-12 12:45:00,0.7915,0.7915,0.7914,0.7915,119600000.0
2008-06-12 12:46:00,0.7914,0.7914,0.7912,0.7913,101600000.0
2008-06-12 12:47:00,0.7913,0.7913,0.7912,0.7913,37400000.0
2008-06-12 12:48:00,0.7913,0.7914,0.7913,0.7914,32400000.0
2008-06-12 12:49:00,0.7914,0.7914,0.7914,0.7914,59200000.0
2008-06-12 12:50:00,0.7914,0.7915,0.7914,0.7915,86400000.0
2008-06-12 12:51:00,0.7915,0.7915,0.7913,0.79135,126000000.0
2008-06-12 12:52:00,0.7913,0.7914,0.79115,0.7914,159600000.0
2008-06-12 12:53:00,0.7913,0.7916,0.7913,0.7915,128800000.0
2008-06-12 12:54:00,0.7915,0.7917,0.79145,0.7915,71200000.0
2008-06-12 12:55:00,0.7915,0.7916,0.7915,0.7916,80400000.0
2008-06-12 12:56:00,0.7916,0.7917,0.79145,0.7915,139400000.0
2008-06-12 12:57:00,0.79155,0.7917,0.7915,0.7916,138800000.0
2008-06-12 12:58:00,0.7916,0.7917,0.79155,0.7917,129000000.0
2008-06-12 12:59:00,0.7917,0.7921,0.7916,0.79195,220000000.0
2008-06-12 13:00:00,0.79195,0.7923,0.79185,0.792,200600000.0
2008-06-12 13:01:00,0.792,0.7922,0.7919,0.7922,144400000.0
2008-06-12 13:02:00,0.7922,0.7923,0.792,0.7921,117600000.0
2008-06-12 13:03:00,0.7921,0.7921,0.79185,0.7919,127800000.0
2008-06-12 13:04:00,0.7919,0.792,0.79165,0.7917,110400000.0
2008-06-12 13:05:00,0.7917,0.7918,0.79165,0.7917,45800000.0
2008-06-12 13:06:00,0.7917,0.7917,0.79165,0.79165,51400000.0
2008-06-12 13:07:00,0.79165,0.7918,0.79165,0.79175,119000000.0
2008-06-12 13:08:00,0.7917,0.7918,0.7916,0.7917,141600000.0
2008-06-12 13:09:00,0.7917,0.7918,0.7917,0.7917,62600000.0
2008-06-12 13:10:00,0.7917,0.7917,0.7916,0.7916,52400000.0
2008-06-12 13:11:00,0.7916,0.7917,0.7916,0.7916,100000000.0
2008-06-12 13:12:00,0.7916,0.7917,0.79145,0.7917,166000000.0
2008-06-12 13:13:00,0.7917,0.79175,0.79165,0.79165,102200000.0
2008-06-12 13:14:00,0.79165,0.7917,0.79165,0.7917,114800000.0
2008-06-12 13:15:00,0.79165,0.7918,0.79165,0.7918,90600000.0
2008-06-12 13:16:00,0.7918,0.7919,0.79175,0.7918,123400000.0
2008-06-12 13:17:00,0.7918,0.7919,0.7918,0.7919,109600000.0
2008-06-12 13:18:00,0.7919,0.7919,0.79175,0.7918,76600000.0
2008-06-12 13:19:00,0.7918,0.79185,0.79175,0.7918,112000000.0
2008-06-12 13:20:00,0.7918,0.7918,0.7917,0.7917,144399999.0
2008-06-12 13:21:00,0.7917,0.7918,0.79165,0.7917,78600000.0
2008-06-12 13:22:00,0.7917,0.7917,0.79165,0.79165,43800000.0
2008-06-12 13:23:00,0.79165,0.7918,0.79165,0.7917,104800000.0
2008-06-12 13:24:00,0.79175,0.7918,0.7916,0.7916,113400000.0
2008-06-12 13:25:00,0.7916,0.7916,0.7915,0.7916,100400000.0
2008-06-12 13:26:00,0.7916,0.7917,0.7916,0.7917,89200000.0
2008-06-12 13:27:00,0.7917,0.7918,0.79165,0.7917,118200000.0
2008-06-12 13:28:00,0.7917,0.7917,0.7916,0.7916,29400000.0
2008-06-12 13:29:00,0.7916,0.7916,0.79155,0.79155,67000000.0
2008-06-12 13:30:00,0.79155,0.7916,0.79145,0.7915,135600000.0
2008-06-12 13:31:00,0.7915,0.7916,0.7913,0.7913,142000000.0
2008-06-12 13:32:00,0.79135,0.7914,0.79125,0.79135,163000000.0
2008-06-12 13:33:00,0.79135,0.7914,0.7913,0.79135,106000000.0
2008-06-12 13:34:00,0.7913,0.79135,0.79125,0.79125,38000000.0
2008-06-12 13:35:00,0.79125,0.79125,0.7912,0.7912,81200001.0
2008-06-12 13:36:00,0.79125,0.79125,0.7912,0.79125,54000000.0
2008-06-12 13:37:00,0.79125,0.7914,0.79125,0.7914,87000000.0
2008-06-12 13:38:00,0.7914,0.79165,0.7914,0.79155,138000000.0
2008-06-12 13:39:00,0.79155,0.79155,0.79145,0.7915,142200000.0
2008-06-12 13:40:00,0.7915,0.7915,0.7914,0.7915,143000000.0
2008-06-12 13:41:00,0.7915,0.7916,0.7915,0.7916,53200000.0
2008-06-12 13:42:00,0.7916,0.79165,0.79155,0.79165,74000000.0
2008-06-12 13:43:00,0.79165,0.79165,0.7915,0.79165,100000000.0
2008-06-12 13:44:00,0.7916,0.7917,0.7916,0.7917,78000000.0
2008-06-12 13:45:00,0.7917,0.7917,0.79155,0.7917,112000000.0
2008-06-12 13:46:00,0.7917,0.7918,0.79165,0.79175,149000000.0
2008-06-12 13:47:00,0.79175,0.79175,0.79155,0.79165,175800000.0
2008-06-12 13:48:00,0.7917,0.7918,0.79165,0.7917,72000000.0
2008-06-12 13:49:00,0.79175,0.7918,0.7917,0.79175,126000000.0
2008-06-12 13:50:00,0.79175,0.79175,0.7917,0.7917,37000000.0
2008-06-12 13:51:00,0.79175,0.79175,0.79165,0.79175,50000000.0
2008-06-12 13:52:00,0.79175,0.79175,0.79165,0.7917,68000000.0
2008-06-12 13:53:00,0.79175,0.79175,0.7917,0.7917,94000000.0
2008-06-12 13:54:00,0.7917,0.79175,0.79165,0.79165,58800000.0
2008-06-12 13:55:00,0.79165,0.79165,0.79155,0.7916,111000000.0
2008-06-12 13:56:00,0.7916,0.7917,0.7915,0.7915,105600000.0
2008-06-12 13:57:00,0.79155,0.79155,0.7915,0.7915,80600000.0
2008-06-12 13:58:00,0.7915,0.7915,0.7913,0.7914,67200000.0
2008-06-12 13:59:00,0.7914,0.79145,0.7914,0.79145,85000000.0
2008-06-12 14:00:00,0.7914,0.7914,0.79135,0.79135,68000000.0
2008-06-12 14:01:00,0.79135,0.7914,0.79125,0.7913,39600000.0
2008-06-12 14:02:00,0.79125,0.79145,0.7912,0.7914,157400000.0
2008-06-12 14:03:00,0.7914,0.79145,0.7913,0.7914,154400000.0
2008-06-12 14:04:00,0.79135,0.7914,0.7912,0.79125,84200000.0
2008-06-12 14:05:00,0.7912,0.7912,0.791,0.79105,136000000.0
2008-06-12 14:06:00,0.79105,0.7911,0.791,0.791,158200000.0
2008-06-12 14:07:00,0.791,0.7912,0.791,0.7912,97200000.0
2008-06-12 14:08:00,0.79125,0.7914,0.7912,0.79135,146000000.0
2008-06-12 14:09:00,0.79135,0.7918,0.7912,0.7918,167000000.0
2008-06-12 14:10:00,0.7918,0.79185,0.79165,0.7917,143200000.0
2008-06-12 14:11:00,0.79175,0.7919,0.7915,0.79155,243200000.0
2008-06-12 14:12:00,0.79155,0.7917,0.79155,0.7916,164800000.0
2008-06-12 14:13:00,0.7916,0.79165,0.79145,0.79145,180400000.0
2008-06-12 14:14:00,0.79145,0.79145,0.7912,0.7912,184400000.0
2008-06-12 14:15:00,0.7912,0.7914,0.7911,0.7913,192800000.0
2008-06-12 14:16:00,0.7913,0.79135,0.79125,0.79135,72000000.0
2008-06-12 14:17:00,0.79135,0.79145,0.79135,0.79145,113000000.0
2008-06-12 14:18:00,0.79145,0.79145,0.7912,0.7913,108400000.0
2008-06-12 14:19:00,0.7913,0.79135,0.7913,0.7913,41200000.0
2008-06-12 14:20:00,0.79135,0.7915,0.7913,0.79145,106800000.0
2008-06-12 14:21:00,0.79145,0.7915,0.79145,0.7915,52400000.0
2008-06-12 14:22:00,0.7915,0.79155,0.79145,0.79155,92000000.0
2008-06-12 14:23:00,0.79155,0.7916,0.79155,0.7916,130800000.0
2008-06-12 14:24:00,0.7916,0.7916,0.7915,0.79155,108600000.0
2008-06-12 14:25:00,0.7916,0.79165,0.7915,0.7916,125600000.0
2008-06-12 14:26:00,0.7916,0.7916,0.79155,0.7916,90800000.0
2008-06-12 14:27:00,0.7916,0.7917,0.7916,0.79165,93800000.0
2008-06-12 14:28:00,0.79165,0.79185,0.79165,0.7918,134600000.0
2008-06-12 14:29:00,0.79185,0.79185,0.7913,0.7914,197600000.0
2008-06-12 14:30:00,0.7914,0.7917,0.791,0.7912,497800000.0
2008-06-12 14:31:00,0.79135,0.7917,0.7912,0.7913,325200000.0
2008-06-12 14:32:00,0.7913,0.7917,0.7913,0.7914,294200000.0
2008-06-12 14:33:00,0.7914,0.79145,0.79095,0.791,326600000.0
2008-06-12 14:34:00,0.791,0.7912,0.79095,0.79115,309000000.0
2008-06-12 14:35:00,0.79115,0.79145,0.79105,0.79135,218600000.0
2008-06-12 14:36:00,0.79135,0.79155,0.7913,0.79145,261200000.0
2008-06-12 14:37:00,0.79145,0.7917,0.79145,0.79165,285000000.0
2008-06-12 14:38:00,0.79165,0.79185,0.7916,0.79165,326800000.0
2008-06-12 14:39:00,0.79165,0.7917,0.7914,0.7914,172000000.0
2008-06-12 14:40:00,0.7914,0.7914,0.79125,0.7913,205200000.0
2008-06-12 14:41:00,0.7913,0.7914,0.79125,0.7913,155400000.0
2008-06-12 14:42:00,0.7913,0.79135,0.7912,0.7912,162200000.0
2008-06-12 14:43:00,0.7912,0.7913,0.7912,0.7913,112000000.0
2008-06-12 14:44:00,0.79125,0.79145,0.7912,0.79125,287200002.0
2008-06-12 14:45:00,0.79125,0.79135,0.79115,0.79135,241400000.0
2008-06-12 14:46:00,0.79135,0.79135,0.79105,0.79115,217000000.0
2008-06-12 14:47:00,0.7911,0.79115,0.7909,0.7909,215200000.0
2008-06-12 14:48:00,0.7909,0.79095,0.7907,0.7908,293200000.0
2008-06-12 14:49:00,0.7908,0.7912,0.7908,0.7912,238200000.0
2008-06-12 14:50:00,0.7912,0.7916,0.7912,0.7916,252200000.0
2008-06-12 14:51:00,0.7916,0.7926,0.79155,0.7924,320800000.0
2008-06-12 14:52:00,0.7924,0.7924,0.792,0.792,254600000.0
2008-06-12 14:53:00,0.7921,0.7921,0.7917,0.792,179000000.0
2008-06-12 14:54:00,0.792,0.792,0.79155,0.79165,188200000.0
2008-06-12 14:55:00,0.7916,0.792,0.79155,0.79195,112400000.0
2008-06-12 14:56:00,0.79195,0.79195,0.7916,0.79165,110000000.0
2008-06-12 14:57:00,0.79165,0.79165,0.79135,0.79135,111400000.0
2008-06-12 14:58:00,0.7914,0.7915,0.79135,0.7915,128000000.0
2008-06-12 14:59:00,0.7915,0.79165,0.7913,0.7913,157000000.0
2008-06-12 15:00:00,0.7914,0.7916,0.7914,0.7915,62200000.0
2008-06-12 15:01:00,0.79145,0.79155,0.79135,0.7915,70000000.0
2008-06-12 15:02:00,0.7915,0.7915,0.7912,0.79125,59400000.0
2008-06-12 15:03:00,0.79125,0.79135,0.7912,0.7913,95400000.0
2008-06-12 15:04:00,0.7913,0.7914,0.79125,0.7914,63600000.0
2008-06-12 15:05:00,0.7914,0.79145,0.7913,0.79135,51600000.0
2008-06-12 15:06:00,0.79135,0.79145,0.79135,0.7914,72000000.0
2008-06-12 15:07:00,0.79135,0.7914,0.79125,0.79125,103200000.0
2008-06-12 15:08:00,0.79125,0.7918,0.79125,0.79175,155700000.0
2008-06-12 15:09:00,0.7917,0.7919,0.79165,0.7919,115200000.0
2008-06-12 15:10:00,0.7919,0.79195,0.7918,0.7919,90600000.0
2008-06-12 15:11:00,0.7919,0.7919,0.79175,0.79185,70800000.0
2008-06-12 15:12:00,0.79185,0.7922,0.79185,0.79215,121900000.0
2008-06-12 15:13:00,0.79215,0.7923,0.792,0.792,114000000.0
2008-06-12 15:14:00,0.792,0.7921,0.792,0.7921,98400000.0
2008-06-12 15:15:00,0.79205,0.79225,0.792,0.7921,92400000.0
2008-06-12 15:16:00,0.7921,0.7921,0.7919,0.79195,121800000.0
2008-06-12 15:17:00,0.79195,0.79205,0.79185,0.7919,109200000.0
2008-06-12 15:18:00,0.79195,0.79195,0.7917,0.7918,65500000.0
2008-06-12 15:19:00,0.79175,0.79185,0.7917,0.79175,66000000.0
2008-06-12 15:20:00,0.79175,0.79205,0.7917,0.79205,73900000.0
2008-06-12 15:21:00,0.79205,0.7921,0.792,0.7921,68400000.0
2008-06-12 15:22:00,0.79205,0.79205,0.7919,0.792,64800000.0
2008-06-12 15:23:00,0.792,0.79205,0.7919,0.79195,69800000.0
2008-06-12 15:24:00,0.79195,0.7922,0.79195,0.7922,86400000.0
2008-06-12 15:25:00,0.79215,0.7922,0.79215,0.79215,100800000.0
2008-06-12 15:26:00,0.79215,0.79225,0.792,0.792,100200000.0
2008-06-12 15:27:00,0.792,0.79205,0.79195,0.792,105600000.0
2008-06-12 15:28:00,0.79205,0.79205,0.7919,0.792,70800000.0
2008-06-12 15:29:00,0.79205,0.79235,0.79205,0.79235,120000000.0
2008-06-12 15:30:00,0.7923,0.79235,0.79215,0.7922,60000000.0
2008-06-12 15:31:00,0.7922,0.79225,0.79205,0.7921,76800000.0
2008-06-12 15:32:00,0.7921,0.7922,0.7921,0.7922,50400000.0
2008-06-12 15:33:00,0.79215,0.79225,0.7921,0.7922,64800000.0
2008-06-12 15:34:00,0.7922,0.7923,0.7921,0.79225,85800000.0
2008-06-12 15:35:00,0.7923,0.79235,0.79225,0.79235,55200000.0
2008-06-12 15:36:00,0.7923,0.79235,0.7922,0.7923,73200000.0
2008-06-12 15:37:00,0.7923,0.79235,0.7922,0.79225,114000000.0
2008-06-12 15:38:00,0.79225,0.79245,0.79215,0.7924,45000000.0
2008-06-12 15:39:00,0.7924,0.79245,0.79225,0.79225,79200000.0
2008-06-12 15:40:00,0.79225,0.79225,0.7921,0.7922,67400000.0
2008-06-12 15:41:00,0.7922,0.7923,0.7922,0.7923,28800000.0
2008-06-12 15:42:00,0.7923,0.7923,0.7921,0.79215,67200000.0
2008-06-12 15:43:00,0.79215,0.79215,0.7919,0.7921,94200000.0
2008-06-12 15:44:00,0.7921,0.7921,0.79195,0.79205,87600000.0
2008-06-12 15:45:00,0.79205,0.79215,0.7918,0.7918,87100000.0
2008-06-12 15:46:00,0.7918,0.7918,0.7915,0.79155,114000000.0
2008-06-12 15:47:00,0.79155,0.7916,0.7915,0.7916,90000000.0
2008-06-12 15:48:00,0.7916,0.79165,0.79155,0.7916,86400000.0
2008-06-12 15:49:00,0.79155,0.79175,0.7915,0.7917,90700000.0
2008-06-12 15:50:00,0.7917,0.7917,0.7915,0.7915,70800000.0
2008-06-12 15:51:00,0.7915,0.79165,0.7915,0.79155,58800000.0
2008-06-12 15:52:00,0.7916,0.7917,0.79155,0.7916,98400000.0
2008-06-12 15:53:00,0.7916,0.7916,0.7915,0.79155,77400000.0
2008-06-12 15:54:00,0.79155,0.7916,0.79155,0.79155,40800000.0
2008-06-12 15:55:00,0.79155,0.7916,0.79155,0.7916,50400000.0
2008-06-12 15:56:00,0.7916,0.7916,0.7915,0.79155,93000000.0
2008-06-12 15:57:00,0.79155,0.7916,0.79145,0.7915,97200000.0
2008-06-12 15:58:00,0.7915,0.79185,0.7915,0.7917,90700000.0
2008-06-12 15:59:00,0.7917,0.7918,0.7915,0.7915,448400000.0
2008-06-12 16:00:00,0.7915,0.79185,0.7915,0.79175,231100002.0
2008-06-12 16:01:00,0.79175,0.79195,0.79175,0.79195,64800000.0
2008-06-12 16:02:00,0.79195,0.792,0.7917,0.79185,94700000.0
2008-06-12 16:03:00,0.7919,0.7919,0.79185,0.7919,48000000.0
2008-06-12 16:04:00,0.7919,0.79195,0.79175,0.7918,84000000.0
2008-06-12 16:05:00,0.7918,0.79185,0.79175,0.79175,62400000.0
2008-06-12 16:06:00,0.79175,0.79195,0.79175,0.79185,79200000.0
2008-06-12 16:07:00,0.79185,0.79195,0.7918,0.79185,79200000.0
2008-06-12 16:08:00,0.79185,0.7921,0.79185,0.792,129300000.0
2008-06-12 16:09:00,0.79205,0.79205,0.7918,0.7918,138000000.0
2008-06-12 16:10:00,0.7918,0.792,0.7917,0.7919,111000000.0
2008-06-12 16:11:00,0.79195,0.7921,0.79195,0.7921,81600000.0
2008-06-12 16:12:00,0.7921,0.7925,0.79205,0.79245,118200000.0
2008-06-12 16:13:00,0.79245,0.79265,0.7924,0.7926,98000000.0
2008-06-12 16:14:00,0.7926,0.7926,0.79235,0.79245,153600000.0
2008-06-12 16:15:00,0.79245,0.79255,0.7924,0.79255,72000000.0
2008-06-12 16:16:00,0.79255,0.79275,0.7925,0.79275,94800000.0
2008-06-12 16:17:00,0.79275,0.79275,0.7925,0.7925,93600000.0
2008-06-12 16:18:00,0.7925,0.79255,0.7923,0.79255,72900000.0
2008-06-12 16:19:00,0.79255,0.79265,0.79255,0.79265,85200000.0
2008-06-12 16:20:00,0.7926,0.793,0.7926,0.79295,122400000.0
2008-06-12 16:21:00,0.793,0.79325,0.7929,0.79315,109200000.0
2008-06-12 16:22:00,0.7932,0.7932,0.79295,0.793,125200000.0
2008-06-12 16:23:00,0.793,0.79305,0.7927,0.79275,118800000.0
2008-06-12 16:24:00,0.7927,0.7928,0.7925,0.7928,101200000.0
2008-06-12 16:25:00,0.79275,0.79285,0.79275,0.7928,117600000.0
2008-06-12 16:26:00,0.79285,0.79285,0.79255,0.79255,90600000.0
2008-06-12 16:27:00,0.79255,0.7926,0.7924,0.79255,141600000.0
2008-06-12 16:28:00,0.79255,0.79305,0.79255,0.79295,130200000.0
2008-06-12 16:29:00,0.7929,0.793,0.7928,0.79295,103200000.0
2008-06-12 16:30:00,0.79295,0.793,0.79285,0.79285,103200000.0
2008-06-12 16:31:00,0.79285,0.79285,0.7925,0.79265,151400000.0
2008-06-12 16:32:00,0.79265,0.7927,0.79255,0.79265,115200000.0
2008-06-12 16:33:00,0.79265,0.7927,0.79255,0.7926,81600000.0
2008-06-12 16:34:00,0.79255,0.7926,0.79235,0.7924,61200000.0
2008-06-12 16:35:00,0.79235,0.79235,0.79215,0.7922,106800000.0
2008-06-12 16:36:00,0.79225,0.79225,0.7921,0.79225,93200000.0
2008-06-12 16:37:00,0.79225,0.7923,0.7922,0.79225,84000000.0
2008-06-12 16:38:00,0.79225,0.7923,0.792,0.79225,107700000.0
2008-06-12 16:39:00,0.7922,0.79225,0.7921,0.7922,106200000.0
2008-06-12 16:40:00,0.7922,0.7924,0.79215,0.7924,63600000.0
2008-06-12 16:41:00,0.7924,0.7924,0.7923,0.7923,79800000.0
2008-06-12 16:42:00,0.7923,0.7924,0.7921,0.79235,64900000.0
2008-06-12 16:43:00,0.7924,0.7924,0.79215,0.7923,147600000.0
2008-06-12 16:44:00,0.7923,0.7924,0.7922,0.79225,97300000.0
2008-06-12 16:45:00,0.7922,0.7923,0.79215,0.7922,95400000.0
2008-06-12 16:46:00,0.7923,0.7923,0.7921,0.7921,93600000.0
2008-06-12 16:47:00,0.7921,0.7921,0.79195,0.79195,70800000.0
2008-06-12 16:48:00,0.79195,0.79195,0.79175,0.7918,86400000.0
2008-06-12 16:49:00,0.79175,0.7919,0.7917,0.79185,108600000.0
2008-06-12 16:50:00,0.79185,0.7919,0.7917,0.79175,138600000.0
2008-06-12 16:51:00,0.79175,0.79195,0.7916,0.79185,89700000.0
2008-06-12 16:52:00,0.79185,0.792,0.79185,0.79185,95400000.0
2008-06-12 16:53:00,0.79185,0.79215,0.79185,0.7921,64800000.0
2008-06-12 16:54:00,0.7921,0.79215,0.79205,0.7921,72000000.0
2008-06-12 16:55:00,0.79215,0.7922,0.7921,0.79215,51600000.0
2008-06-12 16:56:00,0.79215,0.79245,0.7921,0.79245,73200000.0
2008-06-12 16:57:00,0.79245,0.79245,0.79225,0.7923,48600000.0
2008-06-12 16:58:00,0.7923,0.79235,0.79215,0.79225,79200000.0
2008-06-12 16:59:00,0.79225,0.7925,0.7922,0.79235,106800000.0
2008-06-12 17:00:00,0.79235,0.79245,0.7922,0.79235,136300000.0
2008-06-12 17:01:00,0.7924,0.7927,0.7922,0.79255,101700000.0
2008-06-12 17:02:00,0.79255,0.79255,0.7924,0.7925,86400000.0
2008-06-12 17:03:00,0.7925,0.7925,0.7924,0.7925,50400000.0
2008-06-12 17:04:00,0.7925,0.7925,0.79245,0.79245,45600000.0
2008-06-12 17:05:00,0.79245,0.79245,0.7924,0.79245,37200000.0
2008-06-12 17:06:00,0.79245,0.79245,0.7922,0.7922,80400000.0
2008-06-12 17:07:00,0.79225,0.7923,0.79215,0.79215,103800000.0
2008-06-12 17:08:00,0.79215,0.7922,0.79215,0.79215,54000000.0
2008-06-12 17:09:00,0.79215,0.7922,0.79195,0.79195,139800000.0
2008-06-12 17:10:00,0.79195,0.79215,0.79195,0.79205,124800000.0
2008-06-12 17:11:00,0.79205,0.7921,0.792,0.79205,97200000.0
2008-06-12 17:12:00,0.7921,0.7921,0.79195,0.79195,70800000.0
2008-06-12 17:13:00,0.79195,0.79215,0.79195,0.79215,135600000.0
2008-06-12 17:14:00,0.79215,0.7922,0.7921,0.7921,45600000.0
2008-06-12 17:15:00,0.79205,0.7921,0.79195,0.79195,86400000.0
2008-06-12 17:16:00,0.79195,0.79215,0.79195,0.7921,46800000.0
2008-06-12 17:17:00,0.79215,0.7923,0.7921,0.7923,107000000.0
2008-06-12 17:18:00,0.7923,0.7923,0.79225,0.79225,98500000.0
2008-06-12 17:19:00,0.79225,0.79225,0.79215,0.79225,68000000.0
2008-06-12 17:20:00,0.79225,0.7923,0.7922,0.79225,85200000.0
2008-06-12 17:21:00,0.79225,0.79225,0.7922,0.7922,37800000.0
2008-06-12 17:22:00,0.7922,0.79225,0.7921,0.7921,71800000.0
2008-06-12 17:23:00,0.7921,0.79215,0.792,0.79205,105300000.0
2008-06-12 17:24:00,0.7921,0.79225,0.79205,0.7922,159500000.0
2008-06-12 17:25:00,0.79225,0.7923,0.79225,0.79225,76900000.0
2008-06-12 17:26:00,0.79225,0.7923,0.79205,0.79215,123600000.0
2008-06-12 17:27:00,0.79215,0.79215,0.79195,0.792,122000000.0
2008-06-12 17:28:00,0.792,0.79205,0.79195,0.79195,99600000.0
2008-06-12 17:29:00,0.79195,0.7921,0.79195,0.792,99200000.0
2008-06-12 17:30:00,0.79195,0.79205,0.7919,0.792,54700000.0
2008-06-12 17:31:00,0.79205,0.7921,0.792,0.7921,79100000.0
2008-06-12 17:32:00,0.79205,0.7921,0.79205,0.7921,24300000.0
2008-06-12 17:33:00,0.7921,0.7921,0.79205,0.79205,47200000.0
2008-06-12 17:34:00,0.79205,0.79215,0.79195,0.79195,108000000.0
2008-06-12 17:35:00,0.79195,0.7921,0.7919,0.7921,117600000.0
2008-06-12 17:36:00,0.7921,0.7923,0.7921,0.7922,100200000.0
2008-06-12 17:37:00,0.7922,0.7922,0.792,0.792,45500000.0
2008-06-12 17:38:00,0.792,0.79205,0.79185,0.792,87200000.0
2008-06-12 17:39:00,0.79195,0.79205,0.7919,0.7919,55800000.0
2008-06-12 17:40:00,0.7919,0.7919,0.7917,0.79185,133000000.0
2008-06-12 17:41:00,0.79185,0.7919,0.7917,0.7918,95200000.0
2008-06-12 17:42:00,0.7918,0.7919,0.79175,0.7918,100800000.0
2008-06-12 17:43:00,0.7918,0.79185,0.79165,0.7917,83300000.0
2008-06-12 17:44:00,0.7917,0.7917,0.79155,0.7916,100800000.0
2008-06-12 17:45:00,0.7916,0.79165,0.7915,0.79155,118500000.0
2008-06-12 17:46:00,0.79155,0.7916,0.79145,0.79155,97200000.0
2008-06-12 17:47:00,0.79155,0.79155,0.79145,0.7915,72000000.0
2008-06-12 17:48:00,0.7915,0.79155,0.7915,0.7915,49200000.0
2008-06-12 17:49:00,0.79155,0.7916,0.7915,0.7916,70500000.0
2008-06-12 17:50:00,0.7916,0.79185,0.7916,0.7918,97200000.0
2008-06-12 17:51:00,0.79185,0.7919,0.79175,0.79185,78100000.0
2008-06-12 17:52:00,0.79185,0.792,0.79185,0.792,69600000.0
2008-06-12 17:53:00,0.792,0.792,0.7919,0.792,51300000.0
2008-06-12 17:54:00,0.792,0.79205,0.79195,0.79205,100200000.0
2008-06-12 17:55:00,0.79205,0.79205,0.79195,0.79195,72600000.0
2008-06-12 17:56:00,0.79195,0.79205,0.79195,0.792,50500000.0
2008-06-12 17:57:00,0.792,0.79205,0.7919,0.7919,82200000.0
2008-06-12 17:58:00,0.7919,0.792,0.7918,0.7918,108200000.0
2008-06-12 17:59:00,0.79185,0.79195,0.7918,0.79195,89700000.0
2008-06-12 18:00:00,0.79195,0.79195,0.7916,0.7916,71000000.0
2008-06-12 18:01:00,0.79165,0.7917,0.7916,0.7917,45900000.0
2008-06-12 18:02:00,0.7917,0.7919,0.79165,0.7918,63900000.0
2008-06-12 18:03:00,0.79185,0.79185,0.79175,0.7918,47200000.0
2008-06-12 18:04:00,0.79175,0.7918,0.79175,0.79175,19200000.0
2008-06-12 18:05:00,0.79175,0.79175,0.79145,0.7915,78000000.0
2008-06-12 18:06:00,0.7915,0.7916,0.79145,0.7915,147900000.0
2008-06-12 18:07:00,0.79155,0.7916,0.7915,0.7916,63000000.0
2008-06-12 18:08:00,0.7916,0.79185,0.79155,0.79175,149700000.0
2008-06-12 18:09:00,0.7918,0.7919,0.7917,0.7918,114100000.0
2008-06-12 18:10:00,0.7918,0.79185,0.7917,0.79175,95500000.0
2008-06-12 18:11:00,0.79175,0.79185,0.7917,0.79185,97200000.0
2008-06-12 18:12:00,0.79185,0.792,0.79185,0.792,67900000.0
2008-06-12 18:13:00,0.79195,0.792,0.79185,0.792,94300000.0
2008-06-12 18:14:00,0.792,0.792,0.79195,0.79195,62500000.0
2008-06-12 18:15:00,0.79195,0.79195,0.7917,0.79175,55900000.0
2008-06-12 18:16:00,0.7917,0.792,0.7917,0.79195,70200000.0
2008-06-12 18:17:00,0.79195,0.792,0.7918,0.79185,66400000.0
2008-06-12 18:18:00,0.79185,0.79195,0.7918,0.79195,79200000.0
2008-06-12 18:19:00,0.79195,0.792,0.7919,0.7919,36300000.0
2008-06-12 18:20:00,0.7919,0.79195,0.7919,0.7919,67800000.0
2008-06-12 18:21:00,0.79195,0.79195,0.7919,0.7919,10800000.0
2008-06-12 18:22:00,0.7919,0.792,0.7919,0.792,19800000.0
2008-06-12 18:23:00,0.79195,0.79195,0.79195,0.79195,7200000.0
2008-06-12 18:24:00,0.79195,0.79195,0.79185,0.7919,30000000.0
2008-06-12 18:25:00,0.7919,0.79195,0.79185,0.7919,39900000.0
2008-06-12 18:26:00,0.79195,0.792,0.79195,0.792,15000000.0
2008-06-12 18:27:00,0.792,0.792,0.79195,0.79195,28800000.0
2008-06-12 18:28:00,0.79195,0.79195,0.7918,0.7919,93600000.0
2008-06-12 18:29:00,0.7919,0.79195,0.7919,0.7919,35100000.0
2008-06-12 18:30:00,0.7919,0.792,0.79185,0.79195,42300000.0
2008-06-12 18:31:00,0.79195,0.792,0.79195,0.792,55200000.0
2008-06-12 18:32:00,0.79205,0.7921,0.792,0.7921,41700000.0
2008-06-12 18:33:00,0.7921,0.7921,0.7921,0.7921,7800000.0
2008-06-12 18:34:00,0.7921,0.7921,0.792,0.792,28400000.0
2008-06-12 18:35:00,0.792,0.792,0.792,0.792,17400000.0
2008-06-12 18:36:00,0.792,0.79205,0.792,0.792,8100000.0
2008-06-12 18:37:00,0.79205,0.7921,0.79205,0.79205,15600000.0
2008-06-12 18:38:00,0.79205,0.79205,0.79205,0.79205,22800000.0
2008-06-12 18:39:00,0.79205,0.7921,0.792,0.7921,79700000.0
2008-06-12 18:40:00,0.7921,0.7921,0.79205,0.79205,18900000.0
2008-06-12 18:41:00,0.792,0.7921,0.792,0.7921,32100000.0
2008-06-12 18:42:00,0.7921,0.7921,0.7918,0.7918,105000000.0
2008-06-12 18:43:00,0.79185,0.7919,0.79165,0.7917,101200000.0
2008-06-12 18:44:00,0.7917,0.79195,0.7917,0.79185,109100000.0
2008-06-12 18:45:00,0.7919,0.7921,0.7919,0.7921,114400000.0
2008-06-12 18:46:00,0.7921,0.7923,0.792,0.79215,108800000.0
2008-06-12 18:47:00,0.79215,0.7924,0.79215,0.7924,132000000.0
2008-06-12 18:48:00,0.7924,0.7924,0.79215,0.79235,104900000.0
2008-06-12 18:49:00,0.79235,0.79245,0.79235,0.79245,61500000.0
2008-06-12 18:50:00,0.79245,0.7925,0.7923,0.79235,106900000.0
2008-06-12 18:51:00,0.7923,0.79235,0.79225,0.79235,47400000.0
2008-06-12 18:52:00,0.79235,0.79245,0.7922,0.79225,73800000.0
2008-06-12 18:53:00,0.7922,0.79235,0.7922,0.79225,58300000.0
2008-06-12 18:54:00,0.79225,0.7923,0.7922,0.7923,59300000.0
2008-06-12 18:55:00,0.7923,0.79245,0.79225,0.79245,65200000.0
2008-06-12 18:56:00,0.7924,0.79245,0.79235,0.7924,69900000.0
2008-06-12 18:57:00,0.7924,0.79245,0.7923,0.79245,101000000.0
2008-06-12 18:58:00,0.7924,0.7924,0.7923,0.7923,70400000.0
2008-06-12 18:59:00,0.7923,0.79235,0.79225,0.79225,87200000.0
2008-06-12 19:00:00,0.79225,0.79225,0.79215,0.7922,91200000.0
2008-06-12 19:01:00,0.7922,0.79235,0.7922,0.7923,105600000.0
2008-06-12 19:02:00,0.79235,0.79235,0.79225,0.7923,57600000.0
2008-06-12 19:03:00,0.7923,0.79235,0.7923,0.7923,83100000.0
2008-06-12 19:04:00,0.7923,0.7923,0.792,0.79205,90300000.0
2008-06-12 19:05:00,0.79205,0.79225,0.79205,0.7922,128100000.0
2008-06-12 19:06:00,0.7922,0.7924,0.7922,0.7923,82800000.0
2008-06-12 19:07:00,0.7923,0.7924,0.7923,0.79235,127200000.0
2008-06-12 19:08:00,0.79235,0.79245,0.79225,0.79225,100600000.0
2008-06-12 19:09:00,0.79225,0.79225,0.7922,0.7922,40500000.0
2008-06-12 19:10:00,0.79225,0.79225,0.79205,0.79205,53000000.0
2008-06-12 19:11:00,0.79205,0.79215,0.792,0.79215,73800000.0
2008-06-12 19:12:00,0.79215,0.79235,0.79215,0.79225,94500000.0
2008-06-12 19:13:00,0.79225,0.7923,0.7922,0.79225,36000000.0
2008-06-12 19:14:00,0.79225,0.79225,0.79225,0.79225,19200000.0
2008-06-12 19:15:00,0.7922,0.79225,0.7922,0.79225,23400000.0
2008-06-12 19:16:00,0.7923,0.7923,0.79225,0.79225,15000000.0
2008-06-12 19:17:00,0.79225,0.79225,0.79225,0.79225,3600000.0
2008-06-12 19:18:00,0.79225,0.79225,0.7922,0.79225,11700000.0
2008-06-12 19:19:00,0.79225,0.7923,0.79225,0.7923,28400000.0
2008-06-12 19:20:00,0.7923,0.7923,0.7922,0.7922,27600000.0
2008-06-12 19:21:00,0.7922,0.79225,0.7922,0.7922,21600000.0
2008-06-12 19:22:00,0.7922,0.7923,0.7922,0.7923,39200000.0
2008-06-12 19:23:00,0.79235,0.79235,0.79225,0.7923,88500000.0
2008-06-12 19:24:00,0.7923,0.7923,0.79225,0.79225,36600000.0
2008-06-12 19:25:00,0.79225,0.7923,0.7922,0.7922,59400000.0
2008-06-12 19:26:00,0.7922,0.79225,0.7922,0.79225,6600000.0
2008-06-12 19:27:00,0.7922,0.79225,0.7922,0.79225,8400000.0
2008-06-12 19:28:00,0.79225,0.79225,0.7922,0.7922,58700000.0
2008-06-12 19:29:00,0.7922,0.79225,0.7922,0.7922,38900000.0
2008-06-12 19:30:00,0.7922,0.7922,0.7922,0.7922,6000000.0
2008-06-12 19:31:00,0.7922,0.79225,0.7922,0.7922,12000000.0
2008-06-12 19:32:00,0.7922,0.7923,0.7922,0.7923,62800000.0
2008-06-12 19:33:00,0.7923,0.7924,0.79225,0.79235,66600000.0
2008-06-12 19:34:00,0.79235,0.79235,0.7923,0.79235,42300000.0
2008-06-12 19:35:00,0.79235,0.79235,0.7923,0.7923,21600000.0
2008-06-12 19:36:00,0.7923,0.79245,0.79225,0.7924,58800000.0
2008-06-12 19:37:00,0.7924,0.79245,0.79225,0.7923,93000000.0
2008-06-12 19:38:00,0.7923,0.7923,0.79225,0.7923,46500000.0
2008-06-12 19:39:00,0.7923,0.79235,0.7923,0.7923,37800000.0
2008-06-12 19:40:00,0.7923,0.79235,0.7922,0.79225,67500000.0
2008-06-12 19:41:00,0.79225,0.79235,0.7922,0.79235,41600000.0
2008-06-12 19:42:00,0.7923,0.79235,0.7923,0.7923,59700000.0
2008-06-12 19:43:00,0.79235,0.7924,0.7923,0.7924,32400000.0
2008-06-12 19:44:00,0.7924,0.7924,0.7924,0.7924,37800000.0
2008-06-12 19:45:00,0.7924,0.79245,0.79235,0.7924,78300000.0
2008-06-12 19:46:00,0.7924,0.7924,0.79225,0.79225,54000000.0
2008-06-12 19:47:00,0.7923,0.79235,0.79225,0.79225,30000000.0
2008-06-12 19:48:00,0.7923,0.7923,0.79225,0.7923,20100000.0
2008-06-12 19:49:00,0.7923,0.7923,0.79225,0.79225,11100000.0
2008-06-12 19:50:00,0.79225,0.79225,0.79205,0.79215,55300000.0
2008-06-12 19:51:00,0.7922,0.79225,0.7921,0.7922,74700000.0
2008-06-12 19:52:00,0.7922,0.7922,0.79215,0.79215,17500000.0
2008-06-12 19:53:00,0.79215,0.7922,0.7921,0.7922,45900000.0
2008-06-12 19:54:00,0.7922,0.7923,0.79215,0.79225,34200000.0
2008-06-12 19:55:00,0.7923,0.79245,0.7923,0.79235,87600000.0
2008-06-12 19:56:00,0.79235,0.7924,0.7923,0.7923,43200000.0
2008-06-12 19:57:00,0.7923,0.7924,0.79225,0.7923,50900000.0
2008-06-12 19:58:00,0.79235,0.7924,0.7922,0.7922,61400000.0
2008-06-12 19:59:00,0.79225,0.7923,0.79225,0.79225,27600000.0
2008-06-12 20:00:00,0.79225,0.7923,0.79225,0.7923,16700000.0
2008-06-12 20:01:00,0.79225,0.7923,0.7922,0.7922,37800000.0
2008-06-12 20:02:00,0.7922,0.7922,0.79215,0.79215,38600000.0
2008-06-12 20:03:00,0.79215,0.79225,0.79215,0.79225,17400000.0
2008-06-12 20:04:00,0.7923,0.7924,0.79225,0.7923,22800000.0
2008-06-12 20:05:00,0.7923,0.7923,0.7922,0.7922,76900000.0
2008-06-12 20:06:00,0.7922,0.7922,0.7919,0.7919,76200000.0
2008-06-12 20:07:00,0.7919,0.79205,0.7919,0.79195,51600000.0
2008-06-12 20:08:00,0.792,0.7921,0.79195,0.7921,24000000.0
2008-06-12 20:09:00,0.7921,0.7921,0.792,0.79205,39000000.0
2008-06-12 20:10:00,0.792,0.7921,0.792,0.7921,37800000.0
2008-06-12 20:11:00,0.7921,0.79225,0.79205,0.79215,75000000.0
2008-06-12 20:12:00,0.79215,0.79225,0.79215,0.7922,37500000.0
2008-06-12 20:13:00,0.7922,0.7922,0.792,0.792,52800000.0
2008-06-12 20:14:00,0.792,0.792,0.7919,0.79195,22800000.0
2008-06-12 20:15:00,0.79195,0.79195,0.7919,0.7919,56700000.0
2008-06-12 20:16:00,0.79195,0.79205,0.7919,0.79205,48600000.0
2008-06-12 20:17:00,0.79205,0.79205,0.79175,0.7918,76200000.0
2008-06-12 20:18:00,0.7918,0.7918,0.79165,0.79165,25200000.0
2008-06-12 20:19:00,0.79165,0.7918,0.7916,0.7918,77100000.0
2008-06-12 20:20:00,0.79175,0.7919,0.79175,0.7918,83700000.0
2008-06-12 20:21:00,0.7918,0.79185,0.7918,0.79185,70200000.0
2008-06-12 20:22:00,0.7919,0.79195,0.79185,0.79185,56400000.0
2008-06-12 20:23:00,0.79185,0.7919,0.7918,0.7918,25800000.0
2008-06-12 20:24:00,0.79185,0.79185,0.7918,0.7918,15600000.0
2008-06-12 20:25:00,0.7918,0.79185,0.7918,0.7918,33300000.0
2008-06-12 20:26:00,0.7918,0.79195,0.79175,0.7919,110300000.0
2008-06-12 20:27:00,0.7919,0.79205,0.7919,0.79195,104000000.0
2008-06-12 20:28:00,0.79195,0.792,0.7919,0.79195,20400000.0
2008-06-12 20:29:00,0.79195,0.79205,0.79195,0.792,39100000.0
2008-06-12 20:30:00,0.792,0.79205,0.79195,0.79195,24000000.0
2008-06-12 20:31:00,0.79195,0.792,0.79185,0.792,39900000.0
2008-06-12 20:32:00,0.792,0.792,0.79195,0.79195,9600000.0
2008-06-12 20:33:00,0.79195,0.79195,0.79185,0.79185,53400000.0
2008-06-12 20:34:00,0.79185,0.79195,0.79185,0.79195,29700000.0
2008-06-12 20:35:00,0.79195,0.79205,0.7919,0.79195,90000000.0
2008-06-12 20:36:00,0.79195,0.79195,0.79175,0.79175,44700000.0
2008-06-12 20:37:00,0.79175,0.7918,0.79175,0.7918,21100000.0
2008-06-12 20:38:00,0.7918,0.79185,0.7918,0.7918,39300000.0
2008-06-12 20:39:00,0.7918,0.7919,0.7918,0.7918,76200000.0
2008-06-12 20:40:00,0.7918,0.79185,0.7918,0.79185,20400000.0
2008-06-12 20:41:00,0.79185,0.7919,0.7918,0.79185,46500000.0
2008-06-12 20:42:00,0.79185,0.79195,0.79185,0.7919,45500000.0
2008-06-12 20:43:00,0.7919,0.79205,0.7919,0.79195,107400000.0
2008-06-12 20:44:00,0.7919,0.792,0.7919,0.792,54000000.0
2008-06-12 20:45:00,0.79195,0.792,0.79195,0.792,43400000.0
2008-06-12 20:46:00,0.792,0.792,0.7919,0.79195,36900000.0
2008-06-12 20:47:00,0.7919,0.792,0.7919,0.792,26400000.0
2008-06-12 20:48:00,0.792,0.792,0.79185,0.7919,47400000.0
2008-06-12 20:49:00,0.79195,0.79195,0.7919,0.79195,24300000.0
2008-06-12 20:50:00,0.79195,0.79205,0.79195,0.79195,77700000.0
2008-06-12 20:51:00,0.79195,0.79195,0.7918,0.79185,44900000.0
2008-06-12 20:52:00,0.7918,0.792,0.7918,0.79195,62000000.0
2008-06-12 20:53:00,0.792,0.79205,0.79195,0.792,67600000.0
2008-06-12 20:54:00,0.792,0.792,0.7919,0.7919,55300000.0
2008-06-12 20:55:00,0.7919,0.79195,0.79175,0.79175,60600000.0
2008-06-12 20:56:00,0.79175,0.7918,0.7917,0.7917,46500000.0
2008-06-12 20:57:00,0.79175,0.7918,0.79175,0.7918,29400000.0
2008-06-12 20:58:00,0.79175,0.7918,0.79175,0.7918,33300000.0
2008-06-12 20:59:00,0.7918,0.7918,0.7918,0.7918,46500000.0
2008-06-12 21:00:00,0.7918,0.7918,0.79175,0.79175,48000000.0
2008-06-12 21:01:00,0.79175,0.79175,0.79175,0.79175,6000000.0
2008-06-12 21:02:00,0.7917,0.79185,0.7917,0.79185,59900000.0
2008-06-12 21:03:00,0.79185,0.79185,0.79185,0.79185,25200000.0
2008-06-12 21:04:00,0.79185,0.79185,0.7918,0.79185,60300000.0
2008-06-12 21:05:00,0.79185,0.79185,0.7918,0.79185,30000000.0
2008-06-12 21:06:00,0.79185,0.79185,0.79185,0.79185,15600000.0
2008-06-12 21:07:00,0.79185,0.7919,0.79185,0.7919,14400000.0
2008-06-12 21:08:00,0.7919,0.7919,0.79185,0.79185,33000000.0
2008-06-12 21:09:00,0.79185,0.7919,0.79185,0.7919,32100000.0
2008-06-12 21:10:00,0.79185,0.79185,0.7918,0.79185,28200000.0
2008-06-12 21:11:00,0.7918,0.7919,0.7917,0.7917,64500000.0
2008-06-12 21:12:00,0.79165,0.79165,0.7916,0.79165,129499999.0
2008-06-12 21:13:00,0.79165,0.7918,0.79165,0.79175,123600000.0
2008-06-12 21:14:00,0.79175,0.79175,0.79175,0.79175,11400000.0
2008-06-12 21:15:00,0.7918,0.7918,0.79175,0.7918,13500000.0
2008-06-12 21:16:00,0.79185,0.79185,0.7918,0.7918,36300000.0
2008-06-12 21:17:00,0.7918,0.7919,0.7918,0.7919,44900000.0
2008-06-12 21:18:00,0.7919,0.79205,0.7919,0.792,76800000.0
2008-06-12 21:19:00,0.792,0.79205,0.79195,0.79205,82100000.0
2008-06-12 21:20:00,0.792,0.79215,0.792,0.79215,258800001.0
2008-06-12 21:21:00,0.7921,0.79215,0.7921,0.7921,42900000.0
2008-06-12 21:22:00,0.7921,0.79215,0.7921,0.7921,64900000.0
2008-06-12 21:23:00,0.7921,0.79215,0.792,0.79205,156100001.0
2008-06-12 21:24:00,0.7921,0.79215,0.792,0.792,89800000.0
2008-06-12 21:25:00,0.79205,0.79205,0.792,0.792,87300000.0
2008-06-12 21:26:00,0.792,0.792,0.792,0.792,66300000.0
2008-06-12 21:27:00,0.792,0.792,0.7919,0.7919,171900003.0
2008-06-12 21:28:00,0.7919,0.79205,0.7919,0.79205,83200000.0
2008-06-12 21:29:00,0.79205,0.79205,0.792,0.792,70800000.0
2008-06-12 21:30:00,0.792,0.7921,0.7919,0.7919,105800000.0
2008-06-12 21:31:00,0.79185,0.7919,0.7918,0.79185,43700000.0
2008-06-12 21:32:00,0.79185,0.79195,0.79185,0.79185,186800000.0
2008-06-12 21:33:00,0.79185,0.7919,0.7918,0.7918,57500000.0
2008-06-12 21:34:00,0.79185,0.79185,0.7918,0.7918,49800000.0
2008-06-12 21:35:00,0.7918,0.7918,0.7918,0.7918,8700000.0
2008-06-12 21:36:00,0.7918,0.7918,0.79175,0.79175,73600000.0
2008-06-12 21:37:00,0.7918,0.7918,0.79175,0.7918,41700000.0
2008-06-12 21:38:00,0.7918,0.7918,0.7918,0.7918,42200000.0
2008-06-12 21:39:00,0.7918,0.79205,0.7918,0.792,61300000.0
2008-06-12 21:40:00,0.792,0.792,0.79195,0.79195,35100000.0
2008-06-12 21:41:00,0.79195,0.79195,0.7919,0.7919,17500000.0
2008-06-12 21:42:00,0.7919,0.7919,0.79185,0.79185,36600000.0
2008-06-12 21:43:00,0.79185,0.7919,0.79185,0.7919,18000000.0
2008-06-12 21:44:00,0.7919,0.792,0.7919,0.79195,86800000.0
2008-06-12 21:45:00,0.792,0.792,0.792,0.792,9600000.0
2008-06-12 21:46:00,0.792,0.79205,0.7919,0.792,124699999.0
2008-06-12 21:47:00,0.792,0.792,0.79195,0.79195,6000000.0
2008-06-12 21:48:00,0.79195,0.792,0.79195,0.79195,27600000.0
2008-06-12 21:49:00,0.7919,0.7919,0.7919,0.7919,17600000.0
2008-06-12 21:50:00,0.7919,0.79205,0.7919,0.792,116400000.0
2008-06-12 21:51:00,0.792,0.7921,0.792,0.79205,80600000.0
2008-06-12 21:52:00,0.79205,0.79205,0.792,0.792,44300001.0
2008-06-12 21:53:00,0.792,0.792,0.7918,0.7918,147500000.0
2008-06-12 21:54:00,0.7918,0.7919,0.7918,0.7919,92300000.0
2008-06-12 21:55:00,0.7919,0.7919,0.7918,0.7918,110700000.0
2008-06-12 21:56:00,0.7918,0.79185,0.7918,0.79185,21600000.0
2008-06-12 21:57:00,0.79185,0.79185,0.79185,0.79185,1200000.0
2008-06-12 21:58:00,0.79185,0.79185,0.79185,0.79185,7200000.0
2008-06-12 21:59:00,0.79185,0.7919,0.7918,0.7918,51000000.0
2008-06-12 22:00:00,0.79185,0.79185,0.7918,0.7918,40000000.0
2008-06-12 22:01:00,0.7918,0.7918,0.7918,0.7918,15100000.0
2008-06-12 22:02:00,0.7918,0.7918,0.7918,0.7918,14500000.0
2008-06-12 22:03:00,0.7918,0.7918,0.7918,0.7918,6600000.0
2008-06-12 22:04:00,0.79185,0.79185,0.7918,0.79185,23500000.0
2008-06-12 22:05:00,0.7918,0.79195,0.7918,0.79195,71200000.0
2008-06-12 22:06:00,0.79195,0.79195,0.7919,0.79195,22200000.0
2008-06-12 22:07:00,0.792,0.7921,0.79195,0.79205,33000000.0
2008-06-12 22:08:00,0.79205,0.7921,0.79205,0.7921,4800000.0
2008-06-12 22:09:00,0.792,0.79215,0.792,0.79215,26700000.0
2008-06-12 22:10:00,0.79215,0.79215,0.79205,0.79205,52200000.0
2008-06-12 22:11:00,0.7921,0.7921,0.79205,0.7921,30800000.0
2008-06-12 22:12:00,0.7921,0.7922,0.79205,0.79215,39700000.0
2008-06-12 22:13:00,0.7922,0.7922,0.7921,0.79215,46600000.0
2008-06-12 22:14:00,0.79215,0.7922,0.79215,0.79215,14400000.0
2008-06-12 22:15:00,0.79215,0.79215,0.79215,0.79215,4500000.0
2008-06-12 22:16:00,0.79215,0.79215,0.79215,0.79215,3600000.0
2008-06-12 22:17:00,0.79215,0.79215,0.7921,0.79215,27100000.0
2008-06-12 22:18:00,0.7922,0.79235,0.7922,0.7922,68400000.0
2008-06-12 22:19:00,0.7922,0.79225,0.7921,0.7922,33800000.0
2008-06-12 22:20:00,0.7922,0.79235,0.7922,0.79235,84400000.0
2008-06-12 22:21:00,0.79235,0.7924,0.7923,0.7924,119800000.0
2008-06-12 22:22:00,0.7924,0.7924,0.7924,0.7924,19200000.0
2008-06-12 22:23:00,0.7924,0.7924,0.7923,0.7924,39000000.0
2008-06-12 22:24:00,0.7924,0.79245,0.7924,0.79245,30400000.0
2008-06-12 22:25:00,0.79245,0.79245,0.7924,0.79245,25800000.0
2008-06-12 22:26:00,0.79245,0.7925,0.79245,0.7925,9600000.0
2008-06-12 22:27:00,0.79245,0.79255,0.7924,0.7925,82500000.0
2008-06-12 22:28:00,0.7925,0.79255,0.79245,0.7925,56600000.0
2008-06-12 22:29:00,0.7925,0.7925,0.79245,0.7925,7900000.0
2008-06-12 22:30:00,0.79255,0.79255,0.7925,0.7925,41200000.0
2008-06-12 22:31:00,0.79255,0.7927,0.7925,0.79265,100900000.0
2008-06-12 22:32:00,0.79265,0.79275,0.7926,0.7927,69800000.0
2008-06-12 22:33:00,0.7927,0.79275,0.7927,0.7927,38800000.0
2008-06-12 22:34:00,0.7927,0.79275,0.79265,0.7927,96800000.0
2008-06-12 22:35:00,0.7927,0.7927,0.7926,0.79265,92400000.0
2008-06-12 22:36:00,0.79265,0.7927,0.79265,0.7927,11500000.0
2008-06-12 22:37:00,0.7927,0.7928,0.7927,0.7928,29200000.0
2008-06-12 22:38:00,0.7928,0.7929,0.79275,0.7928,56800000.0
2008-06-12 22:39:00,0.7928,0.7929,0.7927,0.7929,99800000.0
2008-06-12 22:40:00,0.7928,0.79295,0.7928,0.7929,167500000.0
2008-06-12 22:41:00,0.79285,0.79295,0.79285,0.7929,59700000.0
2008-06-12 22:42:00,0.7929,0.79295,0.7929,0.79295,31900000.0
2008-06-12 22:43:00,0.79295,0.79295,0.7929,0.7929,29800000.0
2008-06-12 22:44:00,0.79295,0.79295,0.7929,0.7929,16600000.0
2008-06-12 22:45:00,0.7929,0.79295,0.7929,0.7929,58100000.0
2008-06-12 22:46:00,0.7929,0.79295,0.79285,0.79295,16500000.0
2008-06-12 22:47:00,0.79295,0.79295,0.7929,0.7929,31000000.0
2008-06-12 22:48:00,0.7929,0.79295,0.7929,0.7929,38200000.0
2008-06-12 22:49:00,0.7929,0.79295,0.7928,0.7928,68900000.0
2008-06-12 22:50:00,0.79285,0.79295,0.7928,0.7929,65700000.0
2008-06-12 22:51:00,0.79295,0.79295,0.79285,0.79285,66900000.0
2008-06-12 22:52:00,0.7928,0.7928,0.7927,0.7927,19100000.0
2008-06-12 22:53:00,0.7927,0.79275,0.7927,0.7927,24400000.0
2008-06-12 22:54:00,0.79265,0.79285,0.79265,0.79285,121200000.0
2008-06-12 22:55:00,0.79285,0.7929,0.7927,0.7928,37500000.0
2008-06-12 22:56:00,0.7928,0.7929,0.7928,0.79285,36500000.0
2008-06-12 22:57:00,0.79285,0.793,0.7928,0.793,54000000.0
2008-06-12 22:58:00,0.793,0.793,0.7929,0.79295,24300000.0
2008-06-12 22:59:00,0.79295,0.79315,0.79295,0.7931,32100000.0
2008-06-12 23:00:00,0.793,0.79305,0.793,0.79305,40400000.0
2008-06-12 23:01:00,0.79305,0.79315,0.79305,0.79315,31700000.0
2008-06-12 23:02:00,0.7933,0.7935,0.7932,0.7935,55300000.0
2008-06-12 23:03:00,0.79335,0.7935,0.7929,0.7934,96000000.0
2008-06-12 23:04:00,0.7934,0.7935,0.7934,0.7935,38100000.0
2008-06-12 23:05:00,0.7934,0.7935,0.7934,0.7935,37000000.0
2008-06-12 23:06:00,0.7935,0.79365,0.79345,0.7936,55400000.0
2008-06-12 23:07:00,0.7936,0.79365,0.79345,0.7935,59000000.0
2008-06-12 23:08:00,0.7935,0.79355,0.79345,0.79345,24300000.0
2008-06-12 23:09:00,0.7935,0.7935,0.7935,0.7935,2400000.0
2008-06-12 23:10:00,0.7934,0.7934,0.79335,0.79335,13400000.0
2008-06-12 23:11:00,0.79335,0.79345,0.79335,0.79345,4800000.0
2008-06-12 23:12:00,0.7934,0.79345,0.7934,0.7934,38600000.0
2008-06-12 23:13:00,0.79345,0.79345,0.79345,0.79345,21600000.0
2008-06-12 23:14:00,0.7935,0.7935,0.7934,0.79345,62200000.0
2008-06-12 23:15:00,0.79345,0.7935,0.7934,0.7935,112800000.0
2008-06-12 23:16:00,0.7935,0.7936,0.79335,0.7935,65000000.0
2008-06-12 23:17:00,0.7935,0.79355,0.7935,0.7935,106300000.0
2008-06-12 23:18:00,0.7935,0.7935,0.7935,0.7935,20400000.0
2008-06-12 23:19:00,0.79355,0.79355,0.7935,0.7935,59500000.0
2008-06-12 23:20:00,0.7935,0.7935,0.7935,0.7935,7200000.0
2008-06-12 23:21:00,0.7935,0.79355,0.79345,0.79355,51700000.0
2008-06-12 23:22:00,0.7935,0.7936,0.7935,0.7935,32100000.0
2008-06-12 23:23:00,0.79355,0.7937,0.7935,0.79365,38700000.0
2008-06-12 23:24:00,0.79365,0.7937,0.79365,0.7937,10800000.0
2008-06-12 23:25:00,0.79365,0.7937,0.79365,0.7937,4800000.0
2008-06-12 23:26:00,0.7937,0.7937,0.7936,0.7937,30200000.0
2008-06-12 23:27:00,0.7937,0.7937,0.79345,0.7935,47600000.0
2008-06-12 23:28:00,0.7935,0.7935,0.7934,0.79345,50700000.0
2008-06-12 23:29:00,0.79345,0.7935,0.7934,0.7934,127200000.0
2008-06-12 23:30:00,0.79345,0.7935,0.7934,0.7935,53000000.0
2008-06-12 23:31:00,0.7935,0.7936,0.7935,0.7936,51800000.0
2008-06-12 23:32:00,0.7936,0.7937,0.7936,0.7937,56500000.0
2008-06-12 23:33:00,0.7937,0.7939,0.7937,0.7939,116699999.0
2008-06-12 23:34:00,0.7939,0.7942,0.7939,0.7942,301300000.0
2008-06-12 23:35:00,0.7942,0.7942,0.7939,0.794,65200000.0
2008-06-12 23:36:00,0.7939,0.7941,0.79385,0.7941,35500000.0
2008-06-12 23:37:00,0.7941,0.7948,0.794,0.7942,225000001.0
2008-06-12 23:38:00,0.7942,0.7942,0.7941,0.7942,67100000.0
2008-06-12 23:39:00,0.7941,0.7942,0.7941,0.7942,15400000.0
2008-06-12 23:40:00,0.7942,0.7942,0.7941,0.7941,13900000.0
2008-06-12 23:41:00,0.7941,0.7941,0.7941,0.7941,23800000.0
2008-06-12 23:42:00,0.7941,0.7941,0.794,0.794,37100000.0
2008-06-12 23:43:00,0.794,0.7941,0.794,0.794,35500000.0
2008-06-12 23:44:00,0.794,0.794,0.7939,0.794,41400000.0
2008-06-12 23:45:00,0.7938,0.7939,0.7938,0.7939,86300000.0
2008-06-12 23:46:00,0.7939,0.794,0.7939,0.7939,28800000.0
2008-06-12 23:47:00,0.7939,0.7939,0.7939,0.7939,40400000.0
2008-06-12 23:48:00,0.7939,0.7939,0.7939,0.7939,106300000.0
2008-06-12 23:49:00,0.7939,0.7939,0.7939,0.7939,32000000.0
2008-06-12 23:50:00,0.7939,0.7939,0.7939,0.7939,9700000.0
2008-06-12 23:51:00,0.7939,0.7939,0.7939,0.7939,15200000.0
2008-06-12 23:52:00,0.7939,0.7939,0.7939,0.7939,4200000.0
2008-06-12 23:53:00,0.7939,0.7939,0.7939,0.7939,5600000.0
2008-06-12 23:54:00,0.7939,0.7939,0.7939,0.7939,1400000.0
2008-06-12 23:55:00,0.7939,0.7939,0.7939,0.7939,17600000.0
2008-06-12 23:56:00,0.7939,0.7939,0.7939,0.7939,4200000.0
2008-06-12 23:57:00,0.7939,0.7939,0.7939,0.7939,1800000.0
2008-06-12 23:58:00,0.7939,0.7939,0.79375,0.7939,10600000.0
2008-06-12 23:59:00,0.79375,0.7938,0.79375,0.79375,4800000.0
2008-06-13 00:00:00,0.7938,0.79405,0.7938,0.79405,14500000.0
2008-06-13 00:01:00,0.79405,0.7942,0.7939,0.79405,108100000.0
2008-06-13 00:02:00,0.794,0.7941,0.79395,0.7941,51700000.0
2008-06-13 00:03:00,0.7941,0.7942,0.7941,0.7942,80900000.0
2008-06-13 00:04:00,0.7942,0.7942,0.7941,0.7941,45800000.0
2008-06-13 00:05:00,0.7941,0.7942,0.7939,0.7939,86500001.0
2008-06-13 00:06:00,0.7939,0.79395,0.79385,0.7939,62800000.0
2008-06-13 00:07:00,0.7939,0.794,0.7939,0.79395,85800001.0
2008-06-13 00:08:00,0.794,0.79405,0.794,0.794,45500000.0
2008-06-13 00:09:00,0.794,0.7941,0.794,0.7941,50800000.0
2008-06-13 00:10:00,0.7941,0.7941,0.7939,0.79395,197700001.0
2008-06-13 00:11:00,0.79395,0.79405,0.79395,0.794,19800000.0
2008-06-13 00:12:00,0.794,0.794,0.79395,0.79395,11900000.0
2008-06-13 00:13:00,0.79395,0.79405,0.79395,0.79395,31900000.0
2008-06-13 00:14:00,0.794,0.7942,0.79395,0.7942,75200000.0
2008-06-13 00:15:00,0.79415,0.7942,0.79415,0.7942,129600000.0
2008-06-13 00:16:00,0.7942,0.7943,0.79415,0.7943,71000000.0
2008-06-13 00:17:00,0.7942,0.7942,0.7942,0.7942,39600000.0
2008-06-13 00:18:00,0.7942,0.7943,0.7942,0.7943,77000000.0
2008-06-13 00:19:00,0.7943,0.79445,0.7942,0.79425,172400000.0
2008-06-13 00:20:00,0.79425,0.7943,0.7942,0.7942,97400000.0
2008-06-13 00:21:00,0.7942,0.7942,0.7941,0.7941,39100000.0
2008-06-13 00:22:00,0.79412,0.79412,0.7939,0.79409,98800000.0
2008-06-13 00:23:00,0.7941,0.7941,0.7941,0.7941,6200000.0
2008-06-13 00:24:00,0.794,0.794,0.7938,0.79395,6600000.0
2008-06-13 00:25:00,0.794,0.794,0.79395,0.794,4600000.0
2008-06-13 00:26:00,0.7941,0.7943,0.794,0.7943,85300000.0
2008-06-13 00:27:00,0.7943,0.7943,0.7941,0.7941,95100000.0
2008-06-13 00:28:00,0.7941,0.7941,0.7941,0.7941,8800000.0
2008-06-13 00:29:00,0.7941,0.7941,0.794,0.7941,105800000.0
2008-06-13 00:30:00,0.7941,0.7943,0.794,0.7941,89500000.0
2008-06-13 00:31:00,0.7941,0.7941,0.794,0.794,150200000.0
2008-06-13 00:32:00,0.794,0.7941,0.794,0.794,83400000.0
2008-06-13 00:33:00,0.794,0.794,0.794,0.794,69200000.0
2008-06-13 00:34:00,0.794,0.79415,0.794,0.79415,65100000.0
2008-06-13 00:35:00,0.7941,0.7941,0.794,0.7941,73100000.0
2008-06-13 00:36:00,0.7941,0.7941,0.7939,0.7939,191800000.0
2008-06-13 00:37:00,0.7939,0.794,0.7939,0.794,123700000.0
2008-06-13 00:38:00,0.794,0.7941,0.794,0.7941,248000000.0
2008-06-13 00:39:00,0.7941,0.7945,0.7941,0.79445,252600000.0
2008-06-13 00:40:00,0.7944,0.79445,0.7942,0.79435,484200000.0
2008-06-13 00:41:00,0.79435,0.7944,0.79425,0.7943,200500000.0
2008-06-13 00:42:00,0.7943,0.7943,0.7942,0.7942,176000001.0
2008-06-13 00:43:00,0.7942,0.7944,0.7941,0.7944,389300002.0
2008-06-13 00:44:00,0.7944,0.7944,0.7941,0.7941,64500000.0
2008-06-13 00:45:00,0.7941,0.79425,0.7941,0.7942,372399999.0
2008-06-13 00:46:00,0.7942,0.7942,0.79405,0.79405,156500000.0
2008-06-13 00:47:00,0.79405,0.7941,0.794,0.794,422500001.0
2008-06-13 00:48:00,0.794,0.7941,0.7939,0.794,146500000.0
2008-06-13 00:49:00,0.7941,0.7941,0.794,0.79405,276699999.0
2008-06-13 00:50:00,0.79405,0.79405,0.79405,0.79405,12000000.0
2008-06-13 00:51:00,0.79405,0.79405,0.794,0.794,56800001.0
2008-06-13 00:52:00,0.79427,0.79427,0.79397,0.79397,14784000.0
2008-06-13 00:53:00,0.794,0.794,0.794,0.794,22900000.0
2008-06-13 00:54:00,0.794,0.79405,0.794,0.794,209900001.0
2008-06-13 00:55:00,0.794,0.7942,0.794,0.79405,149900000.0
2008-06-13 00:56:00,0.79405,0.7941,0.794,0.79405,122499998.0
2008-06-13 00:57:00,0.79405,0.79405,0.794,0.794,22300000.0
2008-06-13 00:58:00,0.794,0.794,0.794,0.794,145300000.0
2008-06-13 00:59:00,0.794,0.794,0.7939,0.7939,100800000.0
2008-06-13 01:00:00,0.7939,0.794,0.7937,0.7937,132700000.0
2008-06-13 01:01:00,0.7937,0.7938,0.7937,0.7938,39400000.0
2008-06-13 01:02:00,0.7938,0.794,0.7938,0.7938,175700000.0
2008-06-13 01:03:00,0.7938,0.7938,0.7938,0.7938,33200000.0
2008-06-13 01:04:00,0.7938,0.7938,0.7936,0.7936,16200000.0
2008-06-13 01:05:00,0.7938,0.79385,0.7938,0.7938,88200000.0
2008-06-13 01:06:00,0.7938,0.7938,0.7938,0.7938,8800000.0
2008-06-13 01:07:00,0.7938,0.7938,0.7938,0.7938,75800000.0
2008-06-13 01:08:00,0.7938,0.7938,0.7938,0.7938,8200000.0
2008-06-13 01:09:00,0.7938,0.79385,0.7938,0.79385,17100000.0
2008-06-13 01:10:00,0.79385,0.79385,0.7938,0.7938,21800000.0
2008-06-13 01:11:00,0.7938,0.7938,0.7938,0.7938,44800000.0
2008-06-13 01:12:00,0.7938,0.7938,0.7938,0.7938,18600000.0
2008-06-13 01:13:00,0.7938,0.7938,0.7938,0.7938,29400000.0
2008-06-13 01:14:00,0.7938,0.7938,0.7938,0.7938,20500000.0
2008-06-13 01:15:00,0.7938,0.7939,0.7938,0.7938,63500000.0
2008-06-13 01:16:00,0.7938,0.7938,0.7938,0.7938,63700000.0
2008-06-13 01:17:00,0.7938,0.7938,0.7937,0.7937,9800000.0
2008-06-13 01:18:00,0.7937,0.7938,0.7937,0.7938,172300000.0
2008-06-13 01:19:00,0.7938,0.7938,0.7938,0.7938,16800000.0
2008-06-13 01:20:00,0.7938,0.7938,0.7937,0.7937,38200000.0
2008-06-13 01:21:00,0.7937,0.79375,0.7937,0.7937,15500000.0
2008-06-13 01:22:00,0.7937,0.7937,0.7937,0.7937,96600000.0
2008-06-13 01:23:00,0.7937,0.7937,0.7937,0.7937,114500000.0
2008-06-13 01:24:00,0.7937,0.7937,0.7937,0.7937,12100000.0
2008-06-13 01:25:00,0.7937,0.7938,0.7937,0.7938,56600000.0
2008-06-13 01:26:00,0.7938,0.7938,0.7937,0.7937,72200000.0
2008-06-13 01:27:00,0.7937,0.7937,0.7937,0.7937,41200000.0
2008-06-13 01:28:00,0.7937,0.7937,0.7937,0.7937,23300000.0
2008-06-13 01:29:00,0.7937,0.7937,0.7937,0.7937,26000000.0
2008-06-13 01:30:00,0.7937,0.7937,0.7937,0.7937,2800000.0
2008-06-13 01:31:00,0.7937,0.7937,0.7936,0.7936,71900000.0
2008-06-13 01:32:00,0.7936,0.7936,0.7936,0.7936,6400000.0
2008-06-13 01:33:00,0.7936,0.7936,0.7933,0.7933,77200000.0
2008-06-13 01:34:00,0.7933,0.7934,0.7932,0.7933,269300001.0
2008-06-13 01:35:00,0.7933,0.7933,0.7932,0.7933,555800001.0
2008-06-13 01:36:00,0.7933,0.7934,0.7933,0.7934,113300001.0
2008-06-13 01:37:00,0.7934,0.7934,0.79335,0.79335,46500000.0
2008-06-13 01:38:00,0.79335,0.79335,0.7933,0.7933,207299996.0
2008-06-13 01:39:00,0.7933,0.7934,0.7933,0.7933,70200000.0
2008-06-13 01:40:00,0.7933,0.7933,0.7933,0.7933,122100001.0
2008-06-13 01:41:00,0.7933,0.7933,0.7933,0.7933,315399997.0
2008-06-13 01:42:00,0.7933,0.7933,0.7933,0.7933,59600000.0
2008-06-13 01:43:00,0.7933,0.7933,0.7933,0.7933,9000000.0
2008-06-13 01:44:00,0.7933,0.7933,0.7933,0.7933,2000000.0
2008-06-13 01:45:00,0.7933,0.7933,0.7933,0.7933,30000000.0
2008-06-13 01:46:00,0.7933,0.79335,0.7933,0.7933,620499999.0
2008-06-13 01:47:00,0.7933,0.7933,0.7933,0.7933,191300001.0
2008-06-13 01:48:00,0.7933,0.7933,0.7933,0.7933,124399999.0
2008-06-13 01:49:00,0.7933,0.7933,0.7933,0.7933,12800000.0
2008-06-13 01:50:00,0.7933,0.7933,0.7933,0.7933,11800000.0
2008-06-13 01:51:00,0.7933,0.7933,0.7933,0.7933,2000000.0
2008-06-13 01:52:00,0.7933,0.7933,0.7933,0.7933,24800000.0
2008-06-13 01:53:00,0.7933,0.7933,0.7933,0.7933,45500000.0
2008-06-13 01:54:00,0.7933,0.7933,0.7933,0.7933,96400000.0
2008-06-13 01:55:00,0.7933,0.7933,0.7933,0.7933,26000000.0
2008-06-13 01:56:00,0.7933,0.7933,0.7933,0.7933,71000000.0
2008-06-13 01:57:00,0.7933,0.7934,0.7933,0.7933,211700000.0
2008-06-13 01:58:00,0.7933,0.7933,0.7933,0.7933,66900000.0
2008-06-13 01:59:00,0.7933,0.7934,0.7933,0.7934,130300000.0
2008-06-13 02:00:00,0.7934,0.7937,0.7934,0.7935,380099999.0
2008-06-13 02:01:00,0.7935,0.7937,0.7935,0.7937,783200004.0
2008-06-13 02:02:00,0.7937,0.7938,0.7935,0.7935,305900001.0
2008-06-13 02:03:00,0.7935,0.7937,0.7935,0.7936,627700004.0
2008-06-13 02:04:00,0.7936,0.7937,0.7936,0.7936,388899993.0
2008-06-13 02:05:00,0.7936,0.7937,0.7936,0.7936,433000000.0
2008-06-13 02:06:00,0.7936,0.7939,0.7936,0.7939,299499999.0
2008-06-13 02:07:00,0.7939,0.794,0.7938,0.79385,553200000.0
2008-06-13 02:08:00,0.79385,0.7939,0.7937,0.7939,320300000.0
2008-06-13 02:09:00,0.7939,0.7939,0.7938,0.7938,203200000.0
2008-06-13 02:10:00,0.7938,0.7939,0.7937,0.7937,227400000.0
2008-06-13 02:11:00,0.7937,0.79375,0.7936,0.7936,457099999.0
2008-06-13 02:12:00,0.7936,0.7936,0.7936,0.7936,98900001.0
2008-06-13 02:13:00,0.7936,0.7936,0.7935,0.7935,455299998.0
2008-06-13 02:14:00,0.7935,0.7936,0.7935,0.7935,554200002.0
2008-06-13 02:15:00,0.7936,0.7936,0.7935,0.7935,871599998.0
2008-06-13 02:16:00,0.7935,0.7935,0.7934,0.7934,361200000.0
2008-06-13 02:17:00,0.7934,0.7935,0.7934,0.7935,125200000.0
2008-06-13 02:18:00,0.7935,0.7936,0.7933,0.7933,1506500002.0
2008-06-13 02:19:00,0.7933,0.7933,0.7933,0.7933,546699996.0
2008-06-13 02:20:00,0.7933,0.7933,0.7932,0.7932,282900000.0
2008-06-13 02:21:00,0.7932,0.7932,0.7928,0.793,350600000.0
2008-06-13 02:22:00,0.7929,0.793,0.7927,0.793,272500000.0
2008-06-13 02:23:00,0.793,0.793,0.79275,0.793,127300000.0
2008-06-13 02:24:00,0.793,0.793,0.79275,0.793,48600000.0
2008-06-13 02:25:00,0.793,0.79315,0.793,0.793,205900000.0
2008-06-13 02:26:00,0.793,0.793,0.793,0.793,69200000.0
2008-06-13 02:27:00,0.793,0.793,0.793,0.793,87900000.0
2008-06-13 02:28:00,0.793,0.793,0.793,0.793,34400000.0
2008-06-13 02:29:00,0.793,0.793,0.793,0.793,86700000.0
2008-06-13 02:30:00,0.793,0.793,0.7927,0.7928,127700000.0
2008-06-13 02:31:00,0.7928,0.79285,0.7928,0.79285,101600000.0
2008-06-13 02:32:00,0.7928,0.7928,0.7928,0.7928,22300000.0
2008-06-13 02:33:00,0.7928,0.7929,0.79275,0.7929,224900000.0
2008-06-13 02:34:00,0.7929,0.79295,0.7928,0.79295,91700000.0
2008-06-13 02:35:00,0.7929,0.79295,0.7929,0.7929,11200000.0
2008-06-13 02:36:00,0.7929,0.7929,0.7929,0.7929,8400000.0
2008-06-13 02:37:00,0.7929,0.7929,0.7929,0.7929,4200000.0
2008-06-13 02:38:00,0.7929,0.7929,0.7929,0.7929,11400000.0
2008-06-13 02:39:00,0.7929,0.7929,0.7929,0.7929,1200000.0
2008-06-13 02:40:00,0.7929,0.7929,0.7928,0.7928,66100000.0
2008-06-13 02:41:00,0.7928,0.7929,0.7928,0.7929,75800000.0
2008-06-13 02:42:00,0.7929,0.7929,0.7929,0.7929,184800001.0
2008-06-13 02:43:00,0.7929,0.793,0.7929,0.79295,32300001.0
2008-06-13 02:44:00,0.793,0.793,0.793,0.793,4400000.0
2008-06-13 02:45:00,0.793,0.793,0.79295,0.79295,57900000.0
2008-06-13 02:46:00,0.79295,0.79295,0.79295,0.79295,3600000.0
2008-06-13 02:47:00,0.7929,0.793,0.79285,0.7929,57100000.0
2008-06-13 02:48:00,0.7929,0.7929,0.7928,0.7928,173100000.0
2008-06-13 02:49:00,0.7928,0.7928,0.7927,0.7927,315400000.0
2008-06-13 02:50:00,0.7927,0.7928,0.7927,0.7927,218500000.0
2008-06-13 02:51:00,0.79275,0.7928,0.7927,0.7928,123600000.0
2008-06-13 02:52:00,0.7928,0.7928,0.7928,0.7928,76400000.0
2008-06-13 02:53:00,0.7928,0.7929,0.7928,0.7928,296100000.0
2008-06-13 02:54:00,0.7928,0.7929,0.7928,0.7929,433100000.0
2008-06-13 02:55:00,0.7929,0.7929,0.7928,0.7929,585800005.0
2008-06-13 02:56:00,0.7929,0.7929,0.7929,0.7929,234099999.0
2008-06-13 02:57:00,0.7929,0.79305,0.7929,0.79305,197700001.0
2008-06-13 02:58:00,0.793,0.7932,0.793,0.7931,347799999.0
2008-06-13 02:59:00,0.7931,0.7932,0.7931,0.7932,526699998.0
2008-06-13 03:00:00,0.7932,0.79335,0.79305,0.79305,371000001.0
2008-06-13 03:01:00,0.79305,0.7931,0.793,0.79305,350200003.0
2008-06-13 03:02:00,0.79305,0.7931,0.793,0.793,385700001.0
2008-06-13 03:03:00,0.793,0.793,0.7929,0.7929,251700000.0
2008-06-13 03:04:00,0.7929,0.7929,0.7929,0.7929,35900001.0
2008-06-13 03:05:00,0.7929,0.7931,0.7929,0.79305,370300001.0
2008-06-13 03:06:00,0.79305,0.79305,0.793,0.793,174600000.0
2008-06-13 03:07:00,0.793,0.793,0.79285,0.79285,592300003.0
2008-06-13 03:08:00,0.79285,0.79285,0.7928,0.7928,516299997.0
2008-06-13 03:09:00,0.7928,0.7931,0.7928,0.7929,312399999.0
2008-06-13 03:10:00,0.7929,0.79305,0.7928,0.793,635100000.0
2008-06-13 03:11:00,0.79295,0.793,0.79295,0.79295,24900000.0
2008-06-13 03:12:00,0.79295,0.793,0.7929,0.793,470100002.0
2008-06-13 03:13:00,0.793,0.793,0.7929,0.793,182500001.0
2008-06-13 03:14:00,0.7929,0.793,0.7929,0.793,58599999.0
2008-06-13 03:15:00,0.7932,0.7932,0.79295,0.79295,113700001.0
2008-06-13 03:16:00,0.793,0.7931,0.793,0.793,468499998.0
2008-06-13 03:17:00,0.793,0.793,0.7929,0.793,223399999.0
2008-06-13 03:18:00,0.793,0.793,0.793,0.793,65500000.0
2008-06-13 03:19:00,0.793,0.79305,0.7928,0.7928,485400005.0
2008-06-13 03:20:00,0.7928,0.7929,0.7928,0.7928,696899999.0
2008-06-13 03:21:00,0.7928,0.7929,0.7928,0.7929,238800001.0
2008-06-13 03:22:00,0.7929,0.7934,0.7928,0.79335,450200001.0
2008-06-13 03:23:00,0.79335,0.79335,0.7929,0.793,1037200003.0
2008-06-13 03:24:00,0.793,0.7933,0.793,0.7932,792800002.0
2008-06-13 03:25:00,0.7932,0.7932,0.79315,0.7932,804000002.0
2008-06-13 03:26:00,0.7932,0.79345,0.79305,0.7933,327699999.0
2008-06-13 03:27:00,0.7933,0.79355,0.7933,0.79345,299599998.0
2008-06-13 03:28:00,0.79345,0.79345,0.7933,0.7933,590899999.0
2008-06-13 03:29:00,0.7933,0.7935,0.7931,0.7934,1565000008.0
2008-06-13 03:30:00,0.79345,0.79345,0.7932,0.7934,581699998.0
2008-06-13 03:31:00,0.7934,0.7934,0.7934,0.7934,154699999.0
2008-06-13 03:32:00,0.7934,0.79345,0.7933,0.7933,445900002.0
2008-06-13 03:33:00,0.7933,0.7933,0.79325,0.7933,316499998.0
2008-06-13 03:34:00,0.7933,0.7933,0.7932,0.79325,304200002.0
2008-06-13 03:35:00,0.79325,0.7933,0.7932,0.7933,154800001.0
2008-06-13 03:36:00,0.7933,0.7933,0.7932,0.7933,188400000.0
2008-06-13 03:37:00,0.7933,0.7933,0.7933,0.7933,115400000.0
2008-06-13 03:38:00,0.7933,0.7933,0.7933,0.7933,11800000.0
2008-06-13 03:39:00,0.7933,0.7933,0.79325,0.7933,229100000.0
2008-06-13 03:40:00,0.7933,0.79335,0.7933,0.7933,323899997.0
2008-06-13 03:41:00,0.7933,0.7933,0.7933,0.7933,176699999.0
2008-06-13 03:42:00,0.7933,0.7933,0.7933,0.7933,125700000.0
2008-06-13 03:43:00,0.7933,0.7933,0.7933,0.7933,158799999.0
2008-06-13 03:44:00,0.7933,0.7933,0.7933,0.7933,206799999.0
2008-06-13 03:45:00,0.7933,0.7933,0.7933,0.7933,224700001.0
2008-06-13 03:46:00,0.7933,0.7933,0.7933,0.7933,107500000.0
2008-06-13 03:47:00,0.7933,0.7933,0.7933,0.7933,1200000.0
2008-06-13 03:48:00,0.7933,0.7933,0.7933,0.7933,79500000.0
2008-06-13 03:49:00,0.7933,0.7933,0.7931,0.7931,204499999.0
2008-06-13 03:50:00,0.7931,0.7931,0.79305,0.7931,115799999.0
2008-06-13 03:51:00,0.7931,0.7932,0.793,0.79305,353999999.0
2008-06-13 03:52:00,0.79305,0.7931,0.79305,0.79305,14200000.0
2008-06-13 03:53:00,0.79305,0.7931,0.793,0.793,124100001.0
2008-06-13 03:54:00,0.793,0.793,0.793,0.793,65200000.0
2008-06-13 03:55:00,0.793,0.793,0.793,0.793,78500000.0
2008-06-13 03:56:00,0.793,0.793,0.793,0.793,108700000.0
2008-06-13 03:57:00,0.793,0.7931,0.793,0.79305,239200000.0
2008-06-13 03:58:00,0.79305,0.79305,0.7929,0.79295,362700003.0
2008-06-13 03:59:00,0.7929,0.7929,0.7928,0.7928,693399996.0
2008-06-13 04:00:00,0.7928,0.7929,0.7927,0.79285,1256500008.0
2008-06-13 04:01:00,0.79285,0.7929,0.79285,0.7929,53500000.0
2008-06-13 04:02:00,0.7929,0.7929,0.79285,0.79285,95100000.0
2008-06-13 04:03:00,0.7929,0.7929,0.79285,0.7929,656700004.0
2008-06-13 04:04:00,0.7929,0.7931,0.7929,0.793,313100004.0
2008-06-13 04:05:00,0.793,0.79315,0.793,0.7931,350200002.0
2008-06-13 04:06:00,0.7931,0.7932,0.7931,0.7931,624800001.0
2008-06-13 04:07:00,0.7931,0.79315,0.79305,0.7931,210700000.0
2008-06-13 04:08:00,0.7931,0.7931,0.7931,0.7931,70099999.0
2008-06-13 04:09:00,0.79315,0.79315,0.7931,0.7931,30300000.0
2008-06-13 04:10:00,0.7931,0.7931,0.79305,0.79305,17100000.0
2008-06-13 04:11:00,0.79305,0.79305,0.79305,0.79305,12600000.0
2008-06-13 04:12:00,0.79305,0.7931,0.79305,0.79305,22300000.0
2008-06-13 04:13:00,0.7931,0.7931,0.79305,0.79305,39400000.0
2008-06-13 04:14:00,0.79305,0.7931,0.79305,0.79305,51100000.0
2008-06-13 04:15:00,0.79305,0.7931,0.79305,0.7931,260400000.0
2008-06-13 04:16:00,0.79315,0.79315,0.7931,0.7931,123600000.0
2008-06-13 04:17:00,0.7931,0.7932,0.7931,0.79315,107800000.0
2008-06-13 04:18:00,0.7931,0.7932,0.793,0.793,659000001.0
2008-06-13 04:19:00,0.793,0.793,0.793,0.793,284000001.0
2008-06-13 04:20:00,0.793,0.79315,0.793,0.79305,517800001.0
2008-06-13 04:21:00,0.793,0.7931,0.793,0.79305,810100001.0
2008-06-13 04:22:00,0.7931,0.79315,0.7931,0.79315,278500000.0
2008-06-13 04:23:00,0.7932,0.7933,0.7932,0.79325,356599998.0
2008-06-13 04:24:00,0.7933,0.7933,0.7931,0.7931,470300001.0
2008-06-13 04:25:00,0.7931,0.7931,0.793,0.793,583800003.0
2008-06-13 04:26:00,0.793,0.793,0.793,0.793,66699999.0
2008-06-13 04:27:00,0.793,0.793,0.793,0.793,230200002.0
2008-06-13 04:28:00,0.793,0.793,0.79275,0.7928,784500002.0
2008-06-13 04:29:00,0.7928,0.7929,0.7928,0.7929,183799999.0
2008-06-13 04:30:00,0.7929,0.79295,0.79285,0.7929,504700004.0
2008-06-13 04:31:00,0.7929,0.7929,0.79285,0.79285,284000000.0
2008-06-13 04:32:00,0.79285,0.7929,0.79285,0.79285,56100000.0
2008-06-13 04:33:00,0.7929,0.79315,0.79285,0.79315,924899998.0
2008-06-13 04:34:00,0.79315,0.7932,0.7931,0.7931,341999999.0
2008-06-13 04:35:00,0.7931,0.79325,0.7931,0.79315,551099999.0
2008-06-13 04:36:00,0.79315,0.7934,0.79315,0.79325,537500000.0
2008-06-13 04:37:00,0.79325,0.7933,0.79325,0.79325,86300001.0
2008-06-13 04:38:00,0.79325,0.79325,0.7932,0.7932,82600001.0
2008-06-13 04:39:00,0.7932,0.7932,0.793,0.79305,539800001.0
2008-06-13 04:40:00,0.79305,0.7931,0.79305,0.7931,19600000.0
2008-06-13 04:41:00,0.7931,0.79315,0.7931,0.79315,20700000.0
2008-06-13 04:42:00,0.79305,0.79315,0.79305,0.79315,81700000.0
2008-06-13 04:43:00,0.7931,0.79315,0.793,0.79305,148799999.0
2008-06-13 04:44:00,0.793,0.7931,0.793,0.7931,331199997.0
2008-06-13 04:45:00,0.7931,0.7931,0.7929,0.7929,558600004.0
2008-06-13 04:46:00,0.7929,0.79295,0.7929,0.7929,140899999.0
2008-06-13 04:47:00,0.7929,0.7932,0.7929,0.79305,478499997.0
2008-06-13 04:48:00,0.79305,0.79305,0.793,0.79305,219500003.0
2008-06-13 04:49:00,0.7931,0.79315,0.79305,0.79315,233899999.0
2008-06-13 04:50:00,0.79315,0.7934,0.79315,0.7934,155299999.0
2008-06-13 04:51:00,0.7934,0.7934,0.79315,0.7932,119200001.0
2008-06-13 04:52:00,0.7932,0.7932,0.79315,0.7932,119200000.0
2008-06-13 04:53:00,0.7932,0.7933,0.79315,0.79315,247800001.0
2008-06-13 04:54:00,0.79315,0.7932,0.7931,0.7931,96199999.0
2008-06-13 04:55:00,0.7931,0.79315,0.793,0.7931,478100003.0
2008-06-13 04:56:00,0.79315,0.7932,0.79315,0.79315,30200000.0
2008-06-13 04:57:00,0.7931,0.7931,0.793,0.793,954700002.0
2008-06-13 04:58:00,0.793,0.7933,0.793,0.79315,604300001.0
2008-06-13 04:59:00,0.7931,0.7931,0.79305,0.7931,191000001.0
2008-06-13 05:00:00,0.7931,0.7934,0.7931,0.7932,920900004.0
2008-06-13 05:01:00,0.7932,0.7932,0.79315,0.7932,284500001.0
2008-06-13 05:02:00,0.7932,0.7933,0.7932,0.7932,354499995.0
2008-06-13 05:03:00,0.7932,0.7932,0.7932,0.7932,108199999.0
2008-06-13 05:04:00,0.79325,0.7933,0.79325,0.79325,121300000.0
2008-06-13 05:05:00,0.79325,0.79325,0.79325,0.79325,13500000.0
2008-06-13 05:06:00,0.79325,0.7934,0.79325,0.7933,505000000.0
2008-06-13 05:07:00,0.7933,0.79335,0.7932,0.7932,214699999.0
2008-06-13 05:08:00,0.7932,0.7932,0.7932,0.7932,46100000.0
2008-06-13 05:09:00,0.7932,0.7932,0.7932,0.7932,476099995.0
2008-06-13 05:10:00,0.7932,0.79325,0.7932,0.7932,142799999.0
2008-06-13 05:11:00,0.7932,0.79335,0.7932,0.79335,594200001.0
2008-06-13 05:12:00,0.79335,0.79335,0.7933,0.7933,227599999.0
2008-06-13 05:13:00,0.7933,0.79335,0.7933,0.79335,44900000.0
2008-06-13 05:14:00,0.79335,0.79335,0.79325,0.79325,53300000.0
2008-06-13 05:15:00,0.79325,0.79325,0.7932,0.7932,229800001.0
2008-06-13 05:16:00,0.7932,0.7933,0.79315,0.79315,217700001.0
2008-06-13 05:17:00,0.79315,0.7932,0.79315,0.7932,212299999.0
2008-06-13 05:18:00,0.7932,0.79325,0.7931,0.7931,418200003.0
2008-06-13 05:19:00,0.7931,0.7932,0.7931,0.7932,131900001.0
2008-06-13 05:20:00,0.7932,0.79335,0.7932,0.7932,584900002.0
2008-06-13 05:21:00,0.7932,0.79325,0.7932,0.79325,22800000.0
2008-06-13 05:22:00,0.79325,0.7933,0.79325,0.79325,16600000.0
2008-06-13 05:23:00,0.79325,0.79325,0.79315,0.79315,88100000.0
2008-06-13 05:24:00,0.79315,0.7932,0.793,0.79305,614599999.0
2008-06-13 05:25:00,0.79305,0.79315,0.79305,0.7931,113200000.0
2008-06-13 05:26:00,0.7931,0.7931,0.793,0.79305,146399999.0
2008-06-13 05:27:00,0.79305,0.79305,0.79305,0.79305,8100000.0
2008-06-13 05:28:00,0.79305,0.79305,0.793,0.793,190100001.0
2008-06-13 05:29:00,0.79305,0.79305,0.793,0.793,156600002.0
2008-06-13 05:30:00,0.793,0.793,0.793,0.793,32500000.0
2008-06-13 05:31:00,0.793,0.793,0.793,0.793,94899999.0
2008-06-13 05:32:00,0.793,0.793,0.793,0.793,10800000.0
2008-06-13 05:33:00,0.793,0.793,0.793,0.793,93100000.0
2008-06-13 05:34:00,0.793,0.793,0.793,0.793,85100000.0
2008-06-13 05:35:00,0.793,0.79305,0.793,0.79305,114299999.0
2008-06-13 05:36:00,0.79305,0.7931,0.79305,0.7931,241800000.0
2008-06-13 05:37:00,0.7931,0.7932,0.7931,0.7931,174700000.0
2008-06-13 05:38:00,0.7931,0.79315,0.7931,0.79315,38800000.0
2008-06-13 05:39:00,0.79315,0.79315,0.79315,0.79315,8100000.0
2008-06-13 05:40:00,0.79315,0.79315,0.79315,0.79315,24300000.0
2008-06-13 05:41:00,0.7932,0.7933,0.79315,0.79325,207400000.0
2008-06-13 05:42:00,0.79317,0.79321,0.79315,0.79315,7200000.0
2008-06-13 05:43:00,0.7933,0.7933,0.7933,0.7933,31500000.0
2008-06-13 05:44:00,0.7933,0.79335,0.7933,0.79335,126100001.0
2008-06-13 05:45:00,0.79335,0.7934,0.7932,0.7932,553100002.0
2008-06-13 05:46:00,0.7932,0.7932,0.793,0.7932,653700001.0
2008-06-13 05:47:00,0.7932,0.7934,0.79305,0.7931,439299999.0
2008-06-13 05:48:00,0.7931,0.79315,0.79305,0.79315,121800000.0
2008-06-13 05:49:00,0.79315,0.7932,0.79315,0.7932,85100000.0
2008-06-13 05:50:00,0.7932,0.79325,0.7932,0.79325,154500002.0
2008-06-13 05:51:00,0.79325,0.79325,0.7932,0.7932,108400001.0
2008-06-13 05:52:00,0.7932,0.7932,0.7932,0.7932,35499999.0
2008-06-13 05:53:00,0.7932,0.7932,0.793,0.793,1040600001.0
2008-06-13 05:54:00,0.793,0.7931,0.793,0.7931,420900000.0
2008-06-13 05:55:00,0.7931,0.7931,0.793,0.793,183000000.0
2008-06-13 05:56:00,0.793,0.793,0.793,0.793,36000000.0
2008-06-13 05:57:00,0.793,0.793,0.793,0.793,36300000.0
2008-06-13 05:58:00,0.793,0.79305,0.793,0.793,345599999.0
2008-06-13 05:59:00,0.793,0.7931,0.793,0.793,374600000.0
2008-06-13 06:00:00,0.793,0.793,0.793,0.793,467299999.0
2008-06-13 06:01:00,0.793,0.793,0.793,0.793,108700001.0
2008-06-13 06:02:00,0.793,0.79305,0.793,0.793,499800002.0
2008-06-13 06:03:00,0.793,0.7931,0.793,0.79305,240100002.0
2008-06-13 06:04:00,0.79305,0.79305,0.793,0.793,757500004.0
2008-06-13 06:05:00,0.793,0.793,0.793,0.793,441100002.0
2008-06-13 06:06:00,0.793,0.793,0.7929,0.793,624999996.0
2008-06-13 06:07:00,0.793,0.7931,0.7928,0.7931,598400001.0
2008-06-13 06:08:00,0.7931,0.7931,0.79295,0.7931,449299997.0
2008-06-13 06:09:00,0.79305,0.7931,0.79285,0.79285,509600001.0
2008-06-13 06:10:00,0.79285,0.7929,0.7925,0.79285,585199998.0
2008-06-13 06:11:00,0.79285,0.79285,0.7926,0.79275,466700000.0
2008-06-13 06:12:00,0.79275,0.7928,0.7926,0.7926,529299996.0
2008-06-13 06:13:00,0.7926,0.7926,0.7925,0.7925,266700000.0
2008-06-13 06:14:00,0.7925,0.7926,0.7925,0.7926,605900000.0
2008-06-13 06:15:00,0.7926,0.7926,0.7925,0.7926,898599998.0
2008-06-13 06:16:00,0.7926,0.7926,0.7925,0.79255,623399999.0
2008-06-13 06:17:00,0.79255,0.7928,0.79255,0.7927,98700000.0
2008-06-13 06:18:00,0.7927,0.79275,0.79265,0.7927,943299998.0
2008-06-13 06:19:00,0.7927,0.7929,0.7927,0.7929,404399997.0
2008-06-13 06:20:00,0.7929,0.7929,0.7925,0.7926,243600001.0
2008-06-13 06:21:00,0.7926,0.7927,0.7926,0.7926,595900000.0
2008-06-13 06:22:00,0.7926,0.7927,0.7926,0.7926,512900000.0
2008-06-13 06:23:00,0.7926,0.7926,0.7926,0.7926,186600002.0
2008-06-13 06:24:00,0.7926,0.7927,0.7925,0.7927,628099999.0
2008-06-13 06:25:00,0.7927,0.7927,0.7925,0.7927,344900001.0
2008-06-13 06:26:00,0.7927,0.7927,0.7927,0.7927,161300001.0
2008-06-13 06:27:00,0.7927,0.79275,0.7927,0.7927,184499997.0
2008-06-13 06:28:00,0.7927,0.79275,0.79255,0.7926,484699998.0
2008-06-13 06:29:00,0.7926,0.7927,0.7925,0.7925,765599999.0
2008-06-13 06:30:00,0.7925,0.7926,0.7925,0.7926,173700000.0
2008-06-13 06:31:00,0.79255,0.7926,0.79245,0.7925,367800002.0
2008-06-13 06:32:00,0.7925,0.7926,0.7925,0.7926,723200002.0
2008-06-13 06:33:00,0.7926,0.79265,0.7925,0.7925,631299998.0
2008-06-13 06:34:00,0.7925,0.7926,0.7925,0.7926,870100003.0
2008-06-13 06:35:00,0.7926,0.79265,0.7925,0.79265,417200000.0
2008-06-13 06:36:00,0.7926,0.79265,0.7925,0.7925,474800000.0
2008-06-13 06:37:00,0.7926,0.79265,0.7925,0.7925,214599999.0
2008-06-13 06:38:00,0.7925,0.7925,0.7925,0.7925,334899998.0
2008-06-13 06:39:00,0.7925,0.7926,0.7925,0.7925,1046499998.0
2008-06-13 06:40:00,0.7925,0.7928,0.7925,0.7926,833699999.0
2008-06-13 06:41:00,0.7926,0.7928,0.79255,0.7927,429599997.0
2008-06-13 06:42:00,0.7927,0.7928,0.7925,0.7926,810700001.0
2008-06-13 06:43:00,0.7926,0.7928,0.7925,0.7928,457399999.0
2008-06-13 06:44:00,0.7928,0.7929,0.7927,0.7927,1073099997.0
2008-06-13 06:45:00,0.7927,0.7928,0.7927,0.7928,138699999.0
2008-06-13 06:46:00,0.7928,0.7928,0.7928,0.7928,507999998.0
2008-06-13 06:47:00,0.7928,0.7929,0.79265,0.79265,637499995.0
2008-06-13 06:48:00,0.79265,0.7929,0.79255,0.7928,936399996.0
2008-06-13 06:49:00,0.7928,0.7928,0.7926,0.7927,948100005.0
2008-06-13 06:50:00,0.7927,0.7927,0.7927,0.7927,114700000.0
2008-06-13 06:51:00,0.7927,0.7927,0.79265,0.79265,329699999.0
2008-06-13 06:52:00,0.7928,0.7928,0.7927,0.7928,363099999.0
2008-06-13 06:53:00,0.7928,0.7928,0.7927,0.7927,221900001.0
2008-06-13 06:54:00,0.7927,0.7929,0.7927,0.7929,296699999.0
2008-06-13 06:55:00,0.7929,0.7929,0.7928,0.7928,146000002.0
2008-06-13 06:56:00,0.7928,0.7928,0.7928,0.7928,143499999.0
2008-06-13 06:57:00,0.7928,0.7928,0.7926,0.7926,235199999.0
2008-06-13 06:58:00,0.7926,0.7927,0.7926,0.7927,85900002.0
2008-06-13 06:59:00,0.7927,0.7927,0.7926,0.7926,147899998.0
2008-06-13 07:00:00,0.7926,0.79265,0.79255,0.7926,229900002.0
2008-06-13 07:01:00,0.7926,0.7926,0.7926,0.7926,78299999.0
2008-06-13 07:02:00,0.7926,0.79275,0.7926,0.79265,314299997.0
2008-06-13 07:03:00,0.79265,0.79265,0.7926,0.7926,253700000.0
2008-06-13 07:04:00,0.7926,0.7927,0.7926,0.7927,85399999.0
2008-06-13 07:05:00,0.7927,0.7927,0.7926,0.7926,241600002.0
2008-06-13 07:06:00,0.79255,0.7926,0.7925,0.79255,184900002.0
2008-06-13 07:07:00,0.79255,0.7926,0.7925,0.7925,174500000.0
2008-06-13 07:08:00,0.7925,0.7925,0.7925,0.7925,18700000.0
2008-06-13 07:09:00,0.7925,0.7925,0.7925,0.7925,31200000.0
2008-06-13 07:10:00,0.7925,0.7926,0.7924,0.79245,336400000.0
2008-06-13 07:11:00,0.79245,0.7926,0.7924,0.7926,428300002.0
2008-06-13 07:12:00,0.7926,0.7927,0.79255,0.79265,381499998.0
2008-06-13 07:13:00,0.79265,0.79265,0.79265,0.79265,1800000.0
2008-06-13 07:14:00,0.7926,0.79265,0.7926,0.79265,290399999.0
2008-06-13 07:15:00,0.7926,0.79265,0.7926,0.7926,176899998.0
2008-06-13 07:16:00,0.79265,0.7927,0.79265,0.79265,18800000.0
2008-06-13 07:17:00,0.79265,0.7929,0.79265,0.7929,279200001.0
2008-06-13 07:18:00,0.7929,0.793,0.7928,0.7928,589500004.0
2008-06-13 07:19:00,0.7928,0.79305,0.7928,0.79295,543499999.0
2008-06-13 07:20:00,0.7929,0.7929,0.7929,0.7929,7500000.0
2008-06-13 07:21:00,0.7929,0.79305,0.7929,0.79295,55600000.0
2008-06-13 07:22:00,0.79295,0.7931,0.79295,0.79305,503199999.0
2008-06-13 07:23:00,0.79305,0.79325,0.793,0.79325,403700001.0
2008-06-13 07:24:00,0.7933,0.7934,0.7931,0.7934,587399999.0
2008-06-13 07:25:00,0.7934,0.7935,0.7931,0.79315,729000001.0
2008-06-13 07:26:00,0.79315,0.7933,0.79315,0.79325,145799998.0
2008-06-13 07:27:00,0.79325,0.79325,0.793,0.79305,485999999.0
2008-06-13 07:28:00,0.79305,0.79305,0.793,0.793,207799999.0
2008-06-13 07:29:00,0.793,0.7931,0.7929,0.79305,265700000.0
2008-06-13 07:30:00,0.79305,0.7931,0.79295,0.7931,470999999.0
2008-06-13 07:31:00,0.7931,0.7932,0.79305,0.7931,409400000.0
2008-06-13 07:32:00,0.7931,0.7931,0.793,0.793,196100001.0
2008-06-13 07:33:00,0.793,0.793,0.793,0.793,160600000.0
2008-06-13 07:34:00,0.793,0.793,0.793,0.793,94200000.0
2008-06-13 07:35:00,0.793,0.793,0.793,0.793,56700000.0
2008-06-13 07:36:00,0.793,0.793,0.7929,0.793,369199999.0
2008-06-13 07:37:00,0.793,0.793,0.793,0.793,386199999.0
2008-06-13 07:38:00,0.793,0.793,0.793,0.793,209100001.0
2008-06-13 07:39:00,0.793,0.793,0.793,0.793,73299999.0
2008-06-13 07:40:00,0.793,0.793,0.793,0.793,112100000.0
2008-06-13 07:41:00,0.793,0.793,0.7929,0.7929,495299995.0
2008-06-13 07:42:00,0.7929,0.793,0.7929,0.793,199200000.0
2008-06-13 07:43:00,0.793,0.79305,0.793,0.79305,387200001.0
2008-06-13 07:44:00,0.79305,0.7931,0.79305,0.7931,504000002.0
2008-06-13 07:45:00,0.7931,0.7931,0.793,0.793,478799997.0
2008-06-13 07:46:00,0.793,0.7931,0.79285,0.7929,224600001.0
2008-06-13 07:47:00,0.7929,0.7931,0.79285,0.79285,166400000.0
2008-06-13 07:48:00,0.79285,0.7932,0.79285,0.79295,396400000.0
2008-06-13 07:49:00,0.79295,0.7932,0.79295,0.7932,301100000.0
2008-06-13 07:50:00,0.7932,0.7932,0.79315,0.7932,522200000.0
2008-06-13 07:51:00,0.7932,0.7934,0.7932,0.7933,285299999.0
2008-06-13 07:52:00,0.7933,0.7934,0.7933,0.7934,288799999.0
2008-06-13 07:53:00,0.7934,0.7934,0.7933,0.7933,458799999.0
2008-06-13 07:54:00,0.7933,0.79335,0.7933,0.7933,406099996.0
2008-06-13 07:55:00,0.7933,0.79335,0.7933,0.7933,389400000.0
2008-06-13 07:56:00,0.7933,0.79335,0.79315,0.79315,361699999.0
2008-06-13 07:57:00,0.79315,0.7932,0.7931,0.7931,234900001.0
2008-06-13 07:58:00,0.7931,0.7932,0.793,0.793,157300000.0
2008-06-13 07:59:00,0.793,0.7932,0.793,0.7931,624000002.0
2008-06-13 08:00:00,0.7931,0.7932,0.793,0.79315,193700000.0
2008-06-13 08:01:00,0.79315,0.79325,0.79315,0.7932,9830000.0
2008-06-13 08:02:00,0.7932,0.79325,0.79315,0.7932,21330000.0
2008-06-13 08:03:00,0.79315,0.7932,0.793,0.79305,19400000.0
2008-06-13 08:04:00,0.79305,0.79315,0.79305,0.79315,24500000.0
2008-06-13 08:05:00,0.79315,0.79315,0.7928,0.7931,494599999.0
2008-06-13 08:06:00,0.7931,0.79315,0.79305,0.7931,821600003.0
2008-06-13 08:07:00,0.7931,0.7932,0.7931,0.79315,258800001.0
2008-06-13 08:08:00,0.79315,0.7932,0.7931,0.79315,426700000.0
2008-06-13 08:09:00,0.79315,0.79315,0.7931,0.7931,241599999.0
2008-06-13 08:10:00,0.7931,0.7932,0.793,0.7931,316400000.0
2008-06-13 08:11:00,0.7931,0.7932,0.7931,0.79315,136200002.0
2008-06-13 08:12:00,0.79315,0.79315,0.79305,0.7931,230900001.0
2008-06-13 08:13:00,0.7931,0.7931,0.793,0.793,385500001.0
2008-06-13 08:14:00,0.793,0.793,0.793,0.793,123600000.0
2008-06-13 08:15:00,0.793,0.793,0.7928,0.7928,359200000.0
2008-06-13 08:16:00,0.7928,0.7928,0.7926,0.7928,282400000.0
2008-06-13 08:17:00,0.7928,0.79305,0.79275,0.79275,254700000.0
2008-06-13 08:18:00,0.79275,0.7928,0.7925,0.7925,1110300001.0
2008-06-13 08:19:00,0.7925,0.7926,0.7924,0.79245,393400000.0
2008-06-13 08:20:00,0.79245,0.7925,0.79215,0.7923,643900001.0
2008-06-13 08:21:00,0.7923,0.7925,0.7923,0.79245,137400000.0
2008-06-13 08:22:00,0.79245,0.7926,0.79245,0.7926,907700001.0
2008-06-13 08:23:00,0.7926,0.7927,0.7926,0.7927,280300000.0
2008-06-13 08:24:00,0.7927,0.7929,0.7927,0.7928,862700004.0
2008-06-13 08:25:00,0.7928,0.793,0.79275,0.7929,536900001.0
2008-06-13 08:26:00,0.7929,0.79295,0.7928,0.79285,488600000.0
2008-06-13 08:27:00,0.7928,0.7928,0.79275,0.79275,43900000.0
2008-06-13 08:28:00,0.79275,0.79275,0.7925,0.7925,66600000.0
2008-06-13 08:29:00,0.79245,0.79255,0.79225,0.79235,82400000.0
2008-06-13 08:30:00,0.79235,0.79245,0.7923,0.79245,94200000.0
2008-06-13 08:31:00,0.79245,0.7927,0.79235,0.79265,104200000.0
2008-06-13 08:32:00,0.79265,0.7929,0.79265,0.7928,102500000.0
2008-06-13 08:33:00,0.79285,0.79285,0.79275,0.7928,57100000.0
2008-06-13 08:34:00,0.7928,0.79285,0.7923,0.79255,125000000.0
2008-06-13 08:35:00,0.7925,0.79265,0.79235,0.7926,68900000.0
2008-06-13 08:36:00,0.79265,0.7928,0.79255,0.79275,76100000.0
2008-06-13 08:37:00,0.7928,0.7928,0.79265,0.79265,52400000.0
2008-06-13 08:38:00,0.79265,0.79285,0.7926,0.79285,65400000.0
2008-06-13 08:39:00,0.79285,0.79285,0.79275,0.79275,42600000.0
2008-06-13 08:40:00,0.7928,0.79285,0.79275,0.79275,34400000.0
2008-06-13 08:41:00,0.79275,0.79285,0.79275,0.79285,20400000.0
2008-06-13 08:42:00,0.7928,0.79285,0.7926,0.7926,72400000.0
2008-06-13 08:43:00,0.79255,0.79255,0.7924,0.79245,101200000.0
2008-06-13 08:44:00,0.7924,0.79245,0.79235,0.79235,72400000.0
2008-06-13 08:45:00,0.79235,0.79245,0.79225,0.7924,46100000.0
2008-06-13 08:46:00,0.7924,0.79265,0.7924,0.79265,86900000.0
2008-06-13 08:47:00,0.79265,0.79275,0.7926,0.7927,61800000.0
2008-06-13 08:48:00,0.7927,0.7927,0.79265,0.7927,15200000.0
2008-06-13 08:49:00,0.7927,0.7927,0.79265,0.79265,42300000.0
2008-06-13 08:50:00,0.79265,0.79265,0.7926,0.7926,17400000.0
2008-06-13 08:51:00,0.7926,0.79265,0.7926,0.7926,62700000.0
2008-06-13 08:52:00,0.7926,0.79265,0.7925,0.79255,125000000.0
2008-06-13 08:53:00,0.79255,0.79255,0.7925,0.79255,59400000.0
2008-06-13 08:54:00,0.7925,0.79255,0.79245,0.7925,67100000.0
2008-06-13 08:55:00,0.7925,0.7926,0.79245,0.7925,56000000.0
2008-06-13 08:56:00,0.79255,0.79255,0.79225,0.79235,108900000.0
2008-06-13 08:57:00,0.7924,0.7926,0.7923,0.7926,129600000.0
2008-06-13 08:58:00,0.79255,0.79285,0.79255,0.79275,105100000.0
2008-06-13 08:59:00,0.79275,0.7929,0.79265,0.7929,98300000.0
2008-06-13 09:00:00,0.79295,0.7931,0.7928,0.79305,91800000.0
2008-06-13 09:01:00,0.79305,0.7931,0.79285,0.79285,88500000.0
2008-06-13 09:02:00,0.79285,0.7929,0.79275,0.79285,74600000.0
2008-06-13 09:03:00,0.79285,0.79285,0.79245,0.7925,122100000.0
2008-06-13 09:04:00,0.7925,0.79285,0.7925,0.7928,154700000.0
2008-06-13 09:05:00,0.7928,0.7929,0.7928,0.7928,98300000.0
2008-06-13 09:06:00,0.7928,0.7929,0.79275,0.7928,80100000.0
2008-06-13 09:07:00,0.7928,0.79285,0.79275,0.79275,53800000.0
2008-06-13 09:08:00,0.7928,0.7928,0.7927,0.79275,54300000.0
2008-06-13 09:09:00,0.79275,0.79285,0.7927,0.79275,64700000.0
2008-06-13 09:10:00,0.7928,0.7928,0.79275,0.79275,69600000.0
2008-06-13 09:11:00,0.79275,0.7928,0.79235,0.79255,89300000.0
2008-06-13 09:12:00,0.79255,0.79265,0.7925,0.7926,121200000.0
2008-06-13 09:13:00,0.7926,0.79265,0.79245,0.7925,64100000.0
2008-06-13 09:14:00,0.79255,0.7926,0.79235,0.7924,119800000.0
2008-06-13 09:15:00,0.79245,0.79265,0.79235,0.7926,118000000.0
2008-06-13 09:16:00,0.79265,0.7927,0.79255,0.7926,100700000.0
2008-06-13 09:17:00,0.7926,0.7927,0.79255,0.79265,93400000.0
2008-06-13 09:18:00,0.79265,0.79265,0.79245,0.7925,79500000.0
2008-06-13 09:19:00,0.7925,0.7926,0.79245,0.7925,30900000.0
2008-06-13 09:20:00,0.7925,0.7926,0.7924,0.7925,77900000.0
2008-06-13 09:21:00,0.7925,0.7928,0.7925,0.7928,83400000.0
2008-06-13 09:22:00,0.79275,0.7929,0.79275,0.7929,36100000.0
2008-06-13 09:23:00,0.7929,0.7929,0.79285,0.79285,6000000.0
2008-06-13 09:24:00,0.79285,0.79285,0.7928,0.7928,38000000.0
2008-06-13 09:25:00,0.7928,0.7928,0.7928,0.7928,74500000.0
2008-06-13 09:26:00,0.7928,0.7929,0.7928,0.7928,17900000.0
2008-06-13 09:27:00,0.7928,0.79285,0.7928,0.7928,43000000.0
2008-06-13 09:28:00,0.7928,0.7929,0.7928,0.79285,46700000.0
2008-06-13 09:29:00,0.7928,0.7929,0.7928,0.7928,86500000.0
2008-06-13 09:30:00,0.7928,0.79285,0.7928,0.79285,11400000.0
2008-06-13 09:31:00,0.7929,0.7931,0.7929,0.7931,86000000.0
2008-06-13 09:32:00,0.7931,0.79315,0.79285,0.7929,94100000.0
2008-06-13 09:33:00,0.7929,0.7929,0.79285,0.7929,44100000.0
2008-06-13 09:34:00,0.7929,0.79295,0.7928,0.7928,42900000.0
2008-06-13 09:35:00,0.7928,0.7928,0.7926,0.7927,66300000.0
2008-06-13 09:36:00,0.7927,0.7927,0.7927,0.7927,38400000.0
2008-06-13 09:37:00,0.79265,0.7927,0.79235,0.7924,177400000.0
2008-06-13 09:38:00,0.7924,0.79245,0.7923,0.7924,77600000.0
2008-06-13 09:39:00,0.7924,0.7928,0.7923,0.7928,87100000.0
2008-06-13 09:40:00,0.7928,0.79285,0.7923,0.7923,101100000.0
2008-06-13 09:41:00,0.7923,0.7924,0.79225,0.79225,39200000.0
2008-06-13 09:42:00,0.7923,0.7923,0.7922,0.79225,51700000.0
2008-06-13 09:43:00,0.79225,0.7923,0.79215,0.79225,77900000.0
2008-06-13 09:44:00,0.79225,0.7923,0.79215,0.7922,76400000.0
2008-06-13 09:45:00,0.7922,0.7922,0.79215,0.7922,23400000.0
2008-06-13 09:46:00,0.7922,0.79235,0.7921,0.7923,87600000.0
2008-06-13 09:47:00,0.7923,0.7923,0.7922,0.7922,76800000.0
2008-06-13 09:48:00,0.7922,0.7922,0.79215,0.79215,30200000.0
2008-06-13 09:49:00,0.79215,0.79215,0.79215,0.79215,8400000.0
2008-06-13 09:50:00,0.79215,0.79215,0.79205,0.7921,129600000.0
2008-06-13 09:51:00,0.7921,0.7921,0.7921,0.7921,27000000.0
2008-06-13 09:52:00,0.79215,0.7922,0.79195,0.79205,57700000.0
2008-06-13 09:53:00,0.79205,0.79205,0.79175,0.7919,82800000.0
2008-06-13 09:54:00,0.7919,0.792,0.79185,0.7919,71490000.0
2008-06-13 09:55:00,0.7919,0.7921,0.7918,0.79185,150900000.0
2008-06-13 09:56:00,0.7918,0.7918,0.7917,0.7917,100000000.0
2008-06-13 09:57:00,0.7917,0.79175,0.7916,0.79175,89500000.0
2008-06-13 09:58:00,0.79175,0.7918,0.79165,0.7917,105900000.0
2008-06-13 09:59:00,0.7917,0.7917,0.7916,0.7917,101700000.0
2008-06-13 10:00:00,0.7917,0.79175,0.79155,0.7916,72200000.0
2008-06-13 10:01:00,0.7916,0.7917,0.79155,0.79165,94500000.0
2008-06-13 10:02:00,0.7917,0.7917,0.79155,0.7916,108700000.0
2008-06-13 10:03:00,0.7916,0.7917,0.7916,0.79165,44000000.0
2008-06-13 10:04:00,0.7916,0.79175,0.7916,0.7917,74500000.0
2008-06-13 10:05:00,0.7917,0.79175,0.7916,0.7917,132600000.0
2008-06-13 10:06:00,0.7917,0.79175,0.7916,0.79165,94600000.0
2008-06-13 10:07:00,0.7917,0.79175,0.7916,0.7917,89800000.0
2008-06-13 10:08:00,0.7917,0.79175,0.79165,0.7917,87600000.0
2008-06-13 10:09:00,0.7917,0.7919,0.7917,0.7919,77900000.0
2008-06-13 10:10:00,0.7919,0.79195,0.79175,0.79175,70900000.0
2008-06-13 10:11:00,0.79175,0.79175,0.7917,0.7917,82700000.0
2008-06-13 10:12:00,0.7917,0.79175,0.7916,0.7916,105900000.0
2008-06-13 10:13:00,0.7916,0.7916,0.79155,0.7916,90400000.0
2008-06-13 10:14:00,0.7916,0.7916,0.79155,0.79155,79400000.0
2008-06-13 10:15:00,0.7915,0.7917,0.79145,0.7916,123400000.0
2008-06-13 10:16:00,0.7916,0.79175,0.7916,0.79165,123000000.0
2008-06-13 10:17:00,0.79165,0.7919,0.79165,0.7919,91300000.0
2008-06-13 10:18:00,0.7919,0.7919,0.7918,0.79185,48600000.0
2008-06-13 10:19:00,0.79185,0.79195,0.7918,0.7919,62700000.0
2008-06-13 10:20:00,0.79195,0.7921,0.7919,0.7921,78200000.0
2008-06-13 10:21:00,0.79205,0.79205,0.7919,0.792,108800000.0
2008-06-13 10:22:00,0.792,0.792,0.7919,0.7919,80600000.0
2008-06-13 10:23:00,0.79195,0.79195,0.7917,0.79175,77200000.0
2008-06-13 10:24:00,0.79175,0.79175,0.7916,0.7916,99300000.0
2008-06-13 10:25:00,0.7916,0.7917,0.7916,0.7916,70500000.0
2008-06-13 10:26:00,0.79165,0.7917,0.7916,0.79165,47400000.0
2008-06-13 10:27:00,0.7916,0.79165,0.79155,0.7916,95300000.0
2008-06-13 10:28:00,0.79165,0.79165,0.79145,0.79145,85500000.0
2008-06-13 10:29:00,0.7915,0.79155,0.7912,0.7912,83700000.0
2008-06-13 10:30:00,0.7912,0.7912,0.79095,0.7911,101900000.0
2008-06-13 10:31:00,0.79105,0.7911,0.79095,0.79095,60500000.0
2008-06-13 10:32:00,0.79095,0.791,0.7908,0.7909,74100000.0
2008-06-13 10:33:00,0.7909,0.79095,0.7908,0.7909,92400000.0
2008-06-13 10:34:00,0.7909,0.79095,0.79075,0.7909,171500000.0
2008-06-13 10:35:00,0.7909,0.791,0.79085,0.791,148800000.0
2008-06-13 10:36:00,0.791,0.7912,0.7909,0.7912,160000000.0
2008-06-13 10:37:00,0.7912,0.7913,0.79095,0.791,174300000.0
2008-06-13 10:38:00,0.79095,0.79105,0.79095,0.79095,123600000.0
2008-06-13 10:39:00,0.79095,0.79105,0.7908,0.79085,122200000.0
2008-06-13 10:40:00,0.7908,0.79085,0.7905,0.79055,83600000.0
2008-06-13 10:41:00,0.79055,0.7906,0.7905,0.79055,137200000.0
2008-06-13 10:42:00,0.7905,0.79065,0.7905,0.7906,117000000.0
2008-06-13 10:43:00,0.7906,0.7907,0.7906,0.7907,125100000.0
2008-06-13 10:44:00,0.7907,0.7909,0.7907,0.7907,122400000.0
2008-06-13 10:45:00,0.7907,0.7907,0.7906,0.79065,77500000.0
2008-06-13 10:46:00,0.79065,0.7907,0.79065,0.79065,47400000.0
2008-06-13 10:47:00,0.79065,0.7907,0.79065,0.79065,48700000.0
2008-06-13 10:48:00,0.79065,0.7907,0.79065,0.79065,55700000.0
2008-06-13 10:49:00,0.79065,0.79065,0.79065,0.79065,27600000.0
2008-06-13 10:50:00,0.79065,0.79065,0.79065,0.79065,20600000.0
2008-06-13 10:51:00,0.79065,0.79065,0.79065,0.79065,27400000.0
2008-06-13 10:52:00,0.79065,0.79065,0.79055,0.79065,45200000.0
2008-06-13 10:53:00,0.7906,0.79065,0.79055,0.7906,68600000.0
2008-06-13 10:54:00,0.79065,0.79065,0.7905,0.7905,31900000.0
2008-06-13 10:55:00,0.7906,0.7906,0.7904,0.79045,51300000.0
2008-06-13 10:56:00,0.7904,0.79045,0.79015,0.79015,85800000.0
2008-06-13 10:57:00,0.79015,0.79015,0.7899,0.7899,97700000.0
2008-06-13 10:58:00,0.7899,0.7902,0.7899,0.78995,157400000.0
2008-06-13 10:59:00,0.78995,0.7902,0.78995,0.7901,102700000.0
2008-06-13 11:00:00,0.7901,0.79035,0.7901,0.79035,122600000.0
2008-06-13 11:01:00,0.79035,0.7906,0.7903,0.7904,92500000.0
2008-06-13 11:02:00,0.7904,0.7906,0.79035,0.7906,157300000.0
2008-06-13 11:03:00,0.7906,0.7907,0.7906,0.79065,119700000.0
2008-06-13 11:04:00,0.79065,0.79065,0.79055,0.79065,104500000.0
2008-06-13 11:05:00,0.79065,0.7907,0.7906,0.7907,75200000.0
2008-06-13 11:06:00,0.7907,0.7907,0.7906,0.79065,127000000.0
2008-06-13 11:07:00,0.79065,0.79075,0.7906,0.7907,90100000.0
2008-06-13 11:08:00,0.7907,0.79085,0.7907,0.79085,34200000.0
2008-06-13 11:09:00,0.79085,0.79115,0.79075,0.7911,149700000.0
2008-06-13 11:10:00,0.7911,0.79115,0.79095,0.79105,137600000.0
2008-06-13 11:11:00,0.79105,0.7911,0.791,0.7911,65500000.0
2008-06-13 11:12:00,0.7911,0.7912,0.7911,0.7911,58500000.0
2008-06-13 11:13:00,0.79115,0.79115,0.79085,0.79085,81000000.0
2008-06-13 11:14:00,0.79085,0.7909,0.7905,0.7905,67400000.0
2008-06-13 11:15:00,0.7905,0.7905,0.79035,0.7905,70200000.0
2008-06-13 11:16:00,0.7905,0.7905,0.79015,0.79025,125300000.0
2008-06-13 11:17:00,0.7902,0.79025,0.79015,0.79015,75700000.0
2008-06-13 11:18:00,0.79015,0.79015,0.79,0.7901,155100000.0
2008-06-13 11:19:00,0.79015,0.79015,0.79005,0.7901,78000000.0
2008-06-13 11:20:00,0.79005,0.7901,0.79005,0.7901,51300000.0
2008-06-13 11:21:00,0.7901,0.7905,0.7901,0.79045,141900000.0
2008-06-13 11:22:00,0.79045,0.7905,0.7904,0.7905,123200000.0
2008-06-13 11:23:00,0.7905,0.7905,0.7903,0.7903,55000000.0
2008-06-13 11:24:00,0.7903,0.79045,0.7903,0.79045,86300000.0
2008-06-13 11:25:00,0.79045,0.79045,0.7902,0.79025,74700000.0
2008-06-13 11:26:00,0.79025,0.79035,0.79025,0.7903,55200000.0
2008-06-13 11:27:00,0.7903,0.7905,0.7903,0.7904,111200000.0
2008-06-13 11:28:00,0.7904,0.7904,0.789,0.78905,217100000.0
2008-06-13 11:29:00,0.78905,0.7895,0.78905,0.7895,141400000.0
2008-06-13 11:30:00,0.78945,0.78945,0.78925,0.7894,198400000.0
2008-06-13 11:31:00,0.7894,0.78945,0.78845,0.78845,183000000.0
2008-06-13 11:32:00,0.7884,0.7886,0.7882,0.7883,174300000.0
2008-06-13 11:33:00,0.7883,0.7885,0.7882,0.7884,139900000.0
2008-06-13 11:34:00,0.7884,0.78865,0.7884,0.78865,146100000.0
2008-06-13 11:35:00,0.7887,0.78885,0.7886,0.78865,124500000.0
2008-06-13 11:36:00,0.7886,0.7887,0.78825,0.78825,152600000.0
2008-06-13 11:37:00,0.78825,0.7884,0.7881,0.7883,184200000.0
2008-06-13 11:38:00,0.78825,0.78825,0.78775,0.7878,204300000.0
2008-06-13 11:39:00,0.7878,0.7878,0.78705,0.7874,189500000.0
2008-06-13 11:40:00,0.78735,0.7876,0.7872,0.78735,180000000.0
2008-06-13 11:41:00,0.78735,0.78745,0.7871,0.78745,153900000.0
2008-06-13 11:42:00,0.78745,0.7875,0.7873,0.7874,139300000.0
2008-06-13 11:43:00,0.7874,0.78745,0.7873,0.7874,136400000.0
2008-06-13 11:44:00,0.7874,0.78775,0.7874,0.78775,110500000.0
2008-06-13 11:45:00,0.78775,0.7878,0.7875,0.78755,138300000.0
2008-06-13 11:46:00,0.78755,0.7877,0.7875,0.7877,128500000.0
2008-06-13 11:47:00,0.7877,0.78795,0.7877,0.7879,178800000.0
2008-06-13 11:48:00,0.7879,0.78805,0.7878,0.788,126600000.0
2008-06-13 11:49:00,0.788,0.7881,0.7878,0.788,173200000.0
2008-06-13 11:50:00,0.788,0.7881,0.7879,0.788,97200000.0
2008-06-13 11:51:00,0.78795,0.78815,0.7879,0.7881,66400000.0
2008-06-13 11:52:00,0.7881,0.78835,0.7881,0.7883,152100000.0
2008-06-13 11:53:00,0.7883,0.7883,0.788,0.7881,186300000.0
2008-06-13 11:54:00,0.78805,0.7883,0.78805,0.78815,163300000.0
2008-06-13 11:55:00,0.78815,0.78855,0.78805,0.7883,208900000.0
2008-06-13 11:56:00,0.78835,0.78845,0.78815,0.7883,162500000.0
2008-06-13 11:57:00,0.7883,0.7884,0.7883,0.7883,101800000.0
2008-06-13 11:58:00,0.78835,0.78835,0.7882,0.78825,64700000.0
2008-06-13 11:59:00,0.7882,0.78835,0.7882,0.78825,64400000.0
2008-06-13 12:00:00,0.78825,0.78845,0.7882,0.78835,135500000.0
2008-06-13 12:01:00,0.78835,0.7885,0.78825,0.78845,148200000.0
2008-06-13 12:02:00,0.7885,0.7885,0.78825,0.7883,130800000.0
2008-06-13 12:03:00,0.7883,0.7884,0.7883,0.78835,35000000.0
2008-06-13 12:04:00,0.78835,0.7887,0.78835,0.7887,106900000.0
2008-06-13 12:05:00,0.7887,0.7887,0.7886,0.78865,64200000.0
2008-06-13 12:06:00,0.78865,0.78875,0.78865,0.78875,72600000.0
2008-06-13 12:07:00,0.78875,0.78875,0.78865,0.78875,88600000.0
2008-06-13 12:08:00,0.7888,0.7888,0.7884,0.7884,107300000.0
2008-06-13 12:09:00,0.7884,0.7884,0.7883,0.78835,87500000.0
2008-06-13 12:10:00,0.78835,0.78835,0.7882,0.7883,84800000.0
2008-06-13 12:11:00,0.7883,0.7883,0.7882,0.7882,36300000.0
2008-06-13 12:12:00,0.7882,0.78825,0.78785,0.7879,139900000.0
2008-06-13 12:13:00,0.7879,0.78815,0.7879,0.7881,104700000.0
2008-06-13 12:14:00,0.7881,0.7882,0.7881,0.7882,52900000.0
2008-06-13 12:15:00,0.78825,0.7884,0.7882,0.7883,92600000.0
2008-06-13 12:16:00,0.7883,0.7883,0.78795,0.78805,139600000.0
2008-06-13 12:17:00,0.788,0.78815,0.78795,0.7881,95500000.0
2008-06-13 12:18:00,0.78815,0.78815,0.78805,0.7881,90600000.0
2008-06-13 12:19:00,0.7881,0.7884,0.78805,0.78835,73600000.0
2008-06-13 12:20:00,0.78835,0.78835,0.78825,0.78835,54800000.0
2008-06-13 12:21:00,0.7883,0.7884,0.7882,0.7883,84600000.0
2008-06-13 12:22:00,0.7883,0.78835,0.7882,0.7883,87000000.0
2008-06-13 12:23:00,0.7883,0.78835,0.7883,0.7883,92700000.0
2008-06-13 12:24:00,0.78835,0.78835,0.7882,0.7883,601500002.0
2008-06-13 12:25:00,0.7883,0.7885,0.7883,0.7885,307700000.0
2008-06-13 12:26:00,0.7885,0.78855,0.78845,0.78855,336499999.0
2008-06-13 12:27:00,0.78855,0.7886,0.7885,0.7885,370600001.0
2008-06-13 12:28:00,0.7885,0.7886,0.7885,0.7886,175700000.0
2008-06-13 12:29:00,0.7886,0.7886,0.7884,0.78845,413800002.0
2008-06-13 12:30:00,0.78845,0.78845,0.7879,0.78805,653200000.0
2008-06-13 12:31:00,0.78805,0.7881,0.7878,0.7878,871399999.0
2008-06-13 12:32:00,0.7878,0.78785,0.78775,0.78775,467700000.0
2008-06-13 12:33:00,0.78775,0.7878,0.7877,0.7877,530399998.0
2008-06-13 12:34:00,0.7877,0.7879,0.7877,0.7878,480199997.0
2008-06-13 12:35:00,0.7878,0.78795,0.7878,0.7879,221900001.0
2008-06-13 12:36:00,0.7879,0.7879,0.78785,0.7879,310100000.0
2008-06-13 12:37:00,0.7879,0.78805,0.78785,0.78805,531100004.0
2008-06-13 12:38:00,0.7881,0.78815,0.78805,0.7881,315600000.0
2008-06-13 12:39:00,0.7881,0.78815,0.78805,0.78805,430000001.0
2008-06-13 12:40:00,0.7881,0.7881,0.78785,0.78795,477999998.0
2008-06-13 12:41:00,0.78795,0.788,0.78785,0.78785,302400001.0
2008-06-13 12:42:00,0.7879,0.78795,0.7878,0.7879,410299998.0
2008-06-13 12:43:00,0.7879,0.78815,0.7879,0.78815,396800000.0
2008-06-13 12:44:00,0.78815,0.7883,0.78815,0.7882,423200001.0
2008-06-13 12:45:00,0.7882,0.78825,0.7881,0.78815,370500000.0
2008-06-13 12:46:00,0.7881,0.7883,0.78805,0.78825,407900001.0
2008-06-13 12:47:00,0.7882,0.7884,0.7882,0.7884,846700001.0
2008-06-13 12:48:00,0.7884,0.78845,0.7883,0.78835,279900000.0
2008-06-13 12:49:00,0.78835,0.78835,0.7882,0.7882,349199999.0
2008-06-13 12:50:00,0.7882,0.78825,0.78805,0.78805,290699999.0
2008-06-13 12:51:00,0.78805,0.78835,0.78805,0.78825,380700001.0
2008-06-13 12:52:00,0.7882,0.7882,0.78815,0.7882,171200000.0
2008-06-13 12:53:00,0.7882,0.7882,0.78815,0.78815,499900000.0
2008-06-13 12:54:00,0.78815,0.7882,0.78805,0.7881,896900001.0
2008-06-13 12:55:00,0.7881,0.78815,0.78805,0.7881,569200002.0
2008-06-13 12:56:00,0.7881,0.7885,0.7881,0.78845,992500000.0
2008-06-13 12:57:00,0.78845,0.7885,0.7884,0.7885,598299999.0
2008-06-13 12:58:00,0.7885,0.7885,0.7884,0.7884,246900001.0
2008-06-13 12:59:00,0.7884,0.78845,0.7884,0.78845,416899999.0
2008-06-13 13:00:00,0.7885,0.78855,0.7884,0.7885,692399998.0
2008-06-13 13:01:00,0.7885,0.7885,0.7881,0.7881,718000004.0
2008-06-13 13:02:00,0.7881,0.7882,0.78775,0.7878,940600003.0
2008-06-13 13:03:00,0.7878,0.7878,0.78765,0.7877,320400000.0
2008-06-13 13:04:00,0.7877,0.78815,0.7877,0.7881,768600001.0
2008-06-13 13:05:00,0.7881,0.7882,0.788,0.7881,714500002.0
2008-06-13 13:06:00,0.7881,0.7882,0.7881,0.7881,899999999.0
2008-06-13 13:07:00,0.7881,0.78815,0.78805,0.7881,388600000.0
2008-06-13 13:08:00,0.7881,0.7881,0.788,0.78805,648100002.0
2008-06-13 13:09:00,0.78805,0.7881,0.788,0.78805,591400004.0
2008-06-13 13:10:00,0.78805,0.7883,0.788,0.7883,407100002.0
2008-06-13 13:11:00,0.7883,0.78835,0.78825,0.7883,552999997.0
2008-06-13 13:12:00,0.7883,0.7883,0.7882,0.78825,183100000.0
2008-06-13 13:13:00,0.78825,0.7883,0.78825,0.78825,177500000.0
2008-06-13 13:14:00,0.78825,0.7883,0.7882,0.78825,913000007.0
2008-06-13 13:15:00,0.78825,0.78825,0.7882,0.7882,411699995.0
2008-06-13 13:16:00,0.7882,0.7883,0.78785,0.78785,1124900007.0
2008-06-13 13:17:00,0.78785,0.78795,0.78775,0.7878,548200004.0
2008-06-13 13:18:00,0.7878,0.7878,0.7877,0.78775,1241999999.0
2008-06-13 13:19:00,0.78775,0.7878,0.7877,0.78775,630999997.0
2008-06-13 13:20:00,0.78775,0.78775,0.7877,0.7877,1872800001.0
2008-06-13 13:21:00,0.7877,0.7878,0.7877,0.7878,1031199998.0
2008-06-13 13:22:00,0.7878,0.7878,0.78765,0.7877,1071800004.0
2008-06-13 13:23:00,0.7877,0.7877,0.7877,0.7877,132600000.0
2008-06-13 13:24:00,0.7877,0.78775,0.7877,0.7877,336199999.0
2008-06-13 13:25:00,0.7877,0.7877,0.7876,0.7876,266900002.0
2008-06-13 13:26:00,0.7876,0.78765,0.787,0.7871,703500004.0
2008-06-13 13:27:00,0.7871,0.7873,0.787,0.787,729500002.0
2008-06-13 13:28:00,0.787,0.78745,0.787,0.78745,708400002.0
2008-06-13 13:29:00,0.78745,0.7876,0.7874,0.7875,493700001.0
2008-06-13 13:30:00,0.7875,0.7877,0.7875,0.7875,302300001.0
2008-06-13 13:31:00,0.7875,0.7878,0.78745,0.78775,710000000.0
2008-06-13 13:32:00,0.78775,0.7878,0.7877,0.7877,928500004.0
2008-06-13 13:33:00,0.7877,0.7878,0.7876,0.78765,718399997.0
2008-06-13 13:34:00,0.78765,0.7877,0.7876,0.7876,87900000.0
2008-06-13 13:35:00,0.7876,0.7876,0.7875,0.78755,71000000.0
2008-06-13 13:36:00,0.7876,0.78765,0.78755,0.78755,214000000.0
2008-06-13 13:37:00,0.78755,0.78765,0.7875,0.78765,102900000.0
2008-06-13 13:38:00,0.78765,0.7877,0.78765,0.7877,118000000.0
2008-06-13 13:39:00,0.7877,0.7878,0.78765,0.7878,186700000.0
2008-06-13 13:40:00,0.7878,0.7879,0.7878,0.7879,232500000.0
2008-06-13 13:41:00,0.7879,0.788,0.7879,0.78795,217400000.0
2008-06-13 13:42:00,0.78795,0.78815,0.78795,0.78815,172300000.0
2008-06-13 13:43:00,0.78815,0.7882,0.78795,0.788,295300000.0
2008-06-13 13:44:00,0.788,0.7881,0.788,0.7881,112300000.0
2008-06-13 13:45:00,0.7881,0.7881,0.788,0.788,210599999.0
2008-06-13 13:46:00,0.788,0.78815,0.7879,0.7881,226600000.0
2008-06-13 13:47:00,0.78815,0.7882,0.78805,0.78815,213600000.0
2008-06-13 13:48:00,0.78815,0.7882,0.7881,0.7881,255800000.0
2008-06-13 13:49:00,0.7881,0.7881,0.78795,0.788,212900000.0
2008-06-13 13:50:00,0.788,0.788,0.78795,0.78795,97500000.0
2008-06-13 13:51:00,0.788,0.78805,0.78795,0.78805,29100000.0
2008-06-13 13:52:00,0.78805,0.78815,0.78795,0.7881,139900000.0
2008-06-13 13:53:00,0.78815,0.7882,0.78815,0.7882,307600000.0
2008-06-13 13:54:00,0.7882,0.7883,0.7882,0.7882,299999999.0
2008-06-13 13:55:00,0.7882,0.78825,0.78815,0.7882,518499999.0
2008-06-13 13:56:00,0.7882,0.7882,0.7881,0.7881,218500000.0
2008-06-13 13:57:00,0.7881,0.7881,0.78785,0.7879,338200000.0
2008-06-13 13:58:00,0.7879,0.78805,0.7879,0.78805,295800000.0
2008-06-13 13:59:00,0.78805,0.78805,0.788,0.788,223700000.0
2008-06-13 14:00:00,0.78805,0.78805,0.788,0.78805,97000000.0
2008-06-13 14:01:00,0.78805,0.7881,0.788,0.78805,158300000.0
2008-06-13 14:02:00,0.78805,0.7881,0.788,0.7881,189700000.0
2008-06-13 14:03:00,0.7881,0.78815,0.7881,0.7881,75900000.0
2008-06-13 14:04:00,0.7881,0.78815,0.7881,0.78815,63200000.0
2008-06-13 14:05:00,0.78815,0.7882,0.78815,0.7882,63800000.0
2008-06-13 14:06:00,0.7882,0.78825,0.7882,0.7882,135700000.0
2008-06-13 14:07:00,0.7882,0.7882,0.78815,0.7882,143100000.0
2008-06-13 14:08:00,0.7882,0.78865,0.7882,0.78845,349000000.0
2008-06-13 14:09:00,0.78845,0.78855,0.7883,0.78855,270800002.0
2008-06-13 14:10:00,0.78855,0.78865,0.7885,0.78865,322000001.0
2008-06-13 14:11:00,0.78865,0.7887,0.7886,0.78865,251400000.0
2008-06-13 14:12:00,0.7887,0.78875,0.7886,0.7886,517299999.0
2008-06-13 14:13:00,0.7886,0.7886,0.78845,0.7885,485300000.0
2008-06-13 14:14:00,0.7885,0.7885,0.7883,0.78835,279000002.0
2008-06-13 14:15:00,0.7884,0.7884,0.7883,0.7883,758899995.0
2008-06-13 14:16:00,0.7883,0.78835,0.7882,0.7882,325300000.0
2008-06-13 14:17:00,0.7882,0.7883,0.78815,0.7883,334700000.0
2008-06-13 14:18:00,0.7883,0.7883,0.7882,0.7883,699300000.0
2008-06-13 14:19:00,0.7883,0.7884,0.7883,0.78835,733500000.0
2008-06-13 14:20:00,0.78835,0.7884,0.7883,0.7883,220400000.0
2008-06-13 14:21:00,0.7883,0.7883,0.7882,0.7883,269499999.0
2008-06-13 14:22:00,0.7883,0.78835,0.7882,0.7882,275200000.0
2008-06-13 14:23:00,0.78825,0.7883,0.7882,0.78825,316700000.0
2008-06-13 14:24:00,0.7883,0.7883,0.78815,0.78815,444099999.0
2008-06-13 14:25:00,0.78815,0.7883,0.78815,0.7883,328000000.0
2008-06-13 14:26:00,0.7883,0.7883,0.7882,0.78825,303000000.0
2008-06-13 14:27:00,0.78825,0.7883,0.78815,0.78825,392900001.0
2008-06-13 14:28:00,0.78825,0.7883,0.7882,0.78825,386699999.0
2008-06-13 14:29:00,0.78825,0.7883,0.788,0.7882,402999999.0
2008-06-13 14:30:00,0.7882,0.7883,0.7875,0.788,1639999999.0
2008-06-13 14:31:00,0.788,0.7887,0.788,0.7887,907900000.0
2008-06-13 14:32:00,0.7887,0.7892,0.7886,0.78905,811200002.0
2008-06-13 14:33:00,0.789,0.7891,0.7889,0.78905,912899995.0
2008-06-13 14:34:00,0.789,0.789,0.7886,0.7887,529300000.0
2008-06-13 14:35:00,0.7887,0.7887,0.7884,0.7884,728499998.0
2008-06-13 14:36:00,0.7884,0.78845,0.78825,0.7884,711800002.0
2008-06-13 14:37:00,0.7884,0.7887,0.7884,0.7887,790300000.0
2008-06-13 14:38:00,0.7887,0.7889,0.78865,0.7889,643700000.0
2008-06-13 14:39:00,0.78885,0.7893,0.78865,0.7893,709700001.0
2008-06-13 14:40:00,0.78925,0.78925,0.7884,0.7884,682699997.0
2008-06-13 14:41:00,0.7884,0.78875,0.788,0.78875,431500000.0
2008-06-13 14:42:00,0.78875,0.78875,0.7883,0.7884,736200001.0
2008-06-13 14:43:00,0.7884,0.78875,0.7884,0.7887,819500001.0
2008-06-13 14:44:00,0.7887,0.7889,0.7887,0.7889,602000000.0
2008-06-13 14:45:00,0.78895,0.78895,0.78865,0.7889,622400002.0
2008-06-13 14:46:00,0.7889,0.789,0.7888,0.7889,761599999.0
2008-06-13 14:47:00,0.7889,0.789,0.7886,0.7887,1073099994.0
2008-06-13 14:48:00,0.7887,0.7889,0.78865,0.7888,666500000.0
2008-06-13 14:49:00,0.7888,0.7888,0.7886,0.7886,717299999.0
2008-06-13 14:50:00,0.78865,0.78865,0.7885,0.78855,555499999.0
2008-06-13 14:51:00,0.78855,0.78855,0.78835,0.7884,275800000.0
2008-06-13 14:52:00,0.7884,0.7886,0.7884,0.7885,427599999.0
2008-06-13 14:53:00,0.78855,0.7886,0.7883,0.7884,733699999.0
2008-06-13 14:54:00,0.7884,0.7884,0.78835,0.7884,218400000.0
2008-06-13 14:55:00,0.7883,0.7885,0.7883,0.7885,808600002.0
2008-06-13 14:56:00,0.7885,0.78855,0.78845,0.7885,516700002.0
2008-06-13 14:57:00,0.7885,0.78855,0.78835,0.7884,502399998.0
2008-06-13 14:58:00,0.7884,0.78885,0.7884,0.7888,431600000.0
2008-06-13 14:59:00,0.7888,0.78895,0.7888,0.7889,461700000.0
2008-06-13 15:00:00,0.7889,0.7889,0.78865,0.78885,520000000.0
2008-06-13 15:01:00,0.78885,0.7892,0.78885,0.78905,585699998.0
2008-06-13 15:02:00,0.78905,0.78915,0.789,0.7891,535400000.0
2008-06-13 15:03:00,0.7891,0.7891,0.78895,0.78895,350499999.0
2008-06-13 15:04:00,0.7889,0.789,0.7889,0.7889,242200000.0
2008-06-13 15:05:00,0.7889,0.7889,0.7886,0.78865,398000000.0
2008-06-13 15:06:00,0.78865,0.7887,0.7886,0.7887,764700002.0
2008-06-13 15:07:00,0.7887,0.7887,0.7886,0.7887,179700000.0
2008-06-13 15:08:00,0.7887,0.7891,0.7887,0.7891,683100001.0
2008-06-13 15:09:00,0.7891,0.7891,0.7889,0.7891,305200000.0
2008-06-13 15:10:00,0.7891,0.78925,0.7891,0.7892,494200000.0
2008-06-13 15:11:00,0.78915,0.78915,0.789,0.789,296200000.0
2008-06-13 15:12:00,0.789,0.7891,0.789,0.789,541700001.0
2008-06-13 15:13:00,0.789,0.789,0.7889,0.789,231500000.0
2008-06-13 15:14:00,0.789,0.7891,0.78885,0.78895,419400000.0
2008-06-13 15:15:00,0.78895,0.78895,0.78885,0.78885,299900000.0
2008-06-13 15:16:00,0.78885,0.78885,0.7886,0.7886,283799998.0
2008-06-13 15:17:00,0.7886,0.7889,0.78855,0.7889,229600000.0
2008-06-13 15:18:00,0.78885,0.7891,0.78885,0.78905,298400001.0
2008-06-13 15:19:00,0.7891,0.7891,0.7888,0.78885,271900000.0
2008-06-13 15:20:00,0.78885,0.78885,0.7887,0.7887,320400000.0
2008-06-13 15:21:00,0.7887,0.7887,0.7886,0.7886,368900003.0
2008-06-13 15:22:00,0.7886,0.78865,0.78835,0.7884,517200000.0
2008-06-13 15:23:00,0.78835,0.7884,0.7883,0.7884,656400001.0
2008-06-13 15:24:00,0.7884,0.7884,0.7882,0.7883,1059299999.0
2008-06-13 15:25:00,0.7883,0.7884,0.7883,0.7884,844600002.0
2008-06-13 15:26:00,0.7884,0.7885,0.7884,0.7885,262700000.0
2008-06-13 15:27:00,0.7885,0.7887,0.7885,0.7885,369599999.0
2008-06-13 15:28:00,0.7885,0.78855,0.7883,0.78855,938300003.0
2008-06-13 15:29:00,0.7885,0.7888,0.7885,0.78875,497000002.0
2008-06-13 15:30:00,0.78875,0.78895,0.7887,0.7888,638200000.0
2008-06-13 15:31:00,0.7888,0.7889,0.78875,0.7888,372400001.0
2008-06-13 15:32:00,0.7888,0.78885,0.78875,0.7888,681999999.0
2008-06-13 15:33:00,0.7888,0.7889,0.7888,0.7889,634499999.0
2008-06-13 15:34:00,0.7889,0.7891,0.78885,0.78905,345700002.0
2008-06-13 15:35:00,0.78905,0.78915,0.7889,0.7889,722000000.0
2008-06-13 15:36:00,0.7889,0.789,0.7888,0.7888,656899999.0
2008-06-13 15:37:00,0.7888,0.7889,0.7888,0.7888,1339899994.0
2008-06-13 15:38:00,0.7888,0.7889,0.7888,0.7888,717900006.0
2008-06-13 15:39:00,0.7888,0.78885,0.7888,0.7888,778300002.0
2008-06-13 15:40:00,0.7888,0.7888,0.7888,0.7888,434800000.0
2008-06-13 15:41:00,0.7888,0.7889,0.7888,0.7889,332100000.0
2008-06-13 15:42:00,0.7889,0.7889,0.7888,0.7889,872999996.0
2008-06-13 15:43:00,0.7889,0.7889,0.7888,0.7888,233400000.0
2008-06-13 15:44:00,0.7888,0.7888,0.78875,0.7888,440099998.0
2008-06-13 15:45:00,0.7888,0.7891,0.7888,0.789,357299999.0
2008-06-13 15:46:00,0.789,0.789,0.789,0.789,325500002.0
2008-06-13 15:47:00,0.789,0.7891,0.789,0.7891,388000000.0
2008-06-13 15:48:00,0.7891,0.78915,0.7891,0.7891,454200000.0
2008-06-13 15:49:00,0.7891,0.78945,0.789,0.7893,564799998.0
2008-06-13 15:50:00,0.7893,0.7893,0.7889,0.7889,726499999.0
2008-06-13 15:51:00,0.7889,0.7889,0.7889,0.7889,486300000.0
2008-06-13 15:52:00,0.7889,0.7889,0.78865,0.7888,467000000.0
2008-06-13 15:53:00,0.7888,0.7889,0.7887,0.7889,319900000.0
2008-06-13 15:54:00,0.78885,0.789,0.7888,0.789,120100000.0
2008-06-13 15:55:00,0.789,0.7891,0.7886,0.78875,551100000.0
2008-06-13 15:56:00,0.7887,0.789,0.7886,0.7889,559600001.0
2008-06-13 15:57:00,0.7889,0.7893,0.7887,0.7891,688899997.0
2008-06-13 15:58:00,0.7891,0.7893,0.789,0.78925,403600000.0
2008-06-13 15:59:00,0.7892,0.78935,0.789,0.7892,572200000.0
2008-06-13 16:00:00,0.78925,0.7893,0.78885,0.7889,526300000.0
2008-06-13 16:01:00,0.7889,0.7889,0.7888,0.7888,580699998.0
2008-06-13 16:02:00,0.7888,0.7889,0.7887,0.7888,371100000.0
2008-06-13 16:03:00,0.7888,0.78885,0.7887,0.7887,449000002.0
2008-06-13 16:04:00,0.7887,0.7888,0.7886,0.7886,641400003.0
2008-06-13 16:05:00,0.7886,0.7889,0.7886,0.7889,372100000.0
2008-06-13 16:06:00,0.7889,0.7889,0.7889,0.7889,265400000.0
2008-06-13 16:07:00,0.7889,0.7891,0.7889,0.78895,350200000.0
2008-06-13 16:08:00,0.78895,0.789,0.7889,0.7889,568000001.0
2008-06-13 16:09:00,0.7889,0.789,0.7889,0.789,299999999.0
2008-06-13 16:10:00,0.789,0.7891,0.7888,0.7888,600099997.0
2008-06-13 16:11:00,0.7888,0.78885,0.78865,0.78875,524599999.0
2008-06-13 16:12:00,0.78875,0.7888,0.7886,0.78865,356300001.0
2008-06-13 16:13:00,0.78865,0.78885,0.7886,0.78875,297199999.0
2008-06-13 16:14:00,0.78875,0.7888,0.7887,0.78875,274900002.0
2008-06-13 16:15:00,0.78875,0.78875,0.7886,0.78865,456899998.0
2008-06-13 16:16:00,0.7886,0.78875,0.7886,0.7887,414100000.0
2008-06-13 16:17:00,0.7887,0.7887,0.7886,0.78865,470600001.0
2008-06-13 16:18:00,0.78865,0.7887,0.7886,0.78865,363900001.0
2008-06-13 16:19:00,0.78865,0.7889,0.7886,0.7888,489100005.0
2008-06-13 16:20:00,0.7888,0.7889,0.7886,0.78865,596400001.0
2008-06-13 16:21:00,0.7887,0.7888,0.78865,0.7888,254800000.0
2008-06-13 16:22:00,0.7888,0.78885,0.78875,0.78885,432100000.0
2008-06-13 16:23:00,0.78885,0.78885,0.7888,0.7888,404100001.0
2008-06-13 16:24:00,0.7888,0.7889,0.7888,0.7888,693000001.0
2008-06-13 16:25:00,0.78885,0.78895,0.7888,0.7889,522500000.0
2008-06-13 16:26:00,0.7889,0.7889,0.78875,0.78875,899600007.0
2008-06-13 16:27:00,0.78875,0.78895,0.7887,0.7888,488800003.0
2008-06-13 16:28:00,0.78875,0.7888,0.7887,0.7887,562999999.0
2008-06-13 16:29:00,0.7887,0.7889,0.7887,0.78875,667000002.0
2008-06-13 16:30:00,0.78875,0.7889,0.78875,0.7889,545100000.0
2008-06-13 16:31:00,0.7889,0.7891,0.7889,0.789,589800000.0
2008-06-13 16:32:00,0.789,0.7892,0.789,0.7891,752199998.0
2008-06-13 16:33:00,0.7891,0.78915,0.789,0.789,748100000.0
2008-06-13 16:34:00,0.789,0.7891,0.7888,0.7889,629300002.0
2008-06-13 16:35:00,0.7889,0.789,0.7889,0.78895,588900001.0
2008-06-13 16:36:00,0.78895,0.789,0.78895,0.789,278400000.0
2008-06-13 16:37:00,0.789,0.789,0.7888,0.7888,349699999.0
2008-06-13 16:38:00,0.7888,0.7888,0.78865,0.7887,554700001.0
2008-06-13 16:39:00,0.7887,0.7888,0.78865,0.7887,780900003.0
2008-06-13 16:40:00,0.7887,0.789,0.7887,0.7889,1006600007.0
2008-06-13 16:41:00,0.7889,0.7889,0.7887,0.7887,532700001.0
2008-06-13 16:42:00,0.7887,0.7887,0.7883,0.7883,1133200002.0
2008-06-13 16:43:00,0.7883,0.78835,0.7882,0.7882,629200001.0
2008-06-13 16:44:00,0.7882,0.7882,0.78795,0.78795,661800001.0
2008-06-13 16:45:00,0.78795,0.788,0.78785,0.78795,659200000.0
2008-06-13 16:46:00,0.78795,0.7883,0.78795,0.78815,829799999.0
2008-06-13 16:47:00,0.7882,0.7883,0.7881,0.78825,407400000.0
2008-06-13 16:48:00,0.78825,0.7884,0.7882,0.7884,461199999.0
2008-06-13 16:49:00,0.7884,0.7885,0.7883,0.78835,400599999.0
2008-06-13 16:50:00,0.78835,0.78835,0.7882,0.7882,1206400002.0
2008-06-13 16:51:00,0.7882,0.7884,0.7881,0.7881,627099998.0
2008-06-13 16:52:00,0.7881,0.78815,0.788,0.788,1225100003.0
2008-06-13 16:53:00,0.788,0.78805,0.7879,0.78805,500299999.0
2008-06-13 16:54:00,0.788,0.7883,0.788,0.788,571799996.0
2008-06-13 16:55:00,0.7881,0.7882,0.7879,0.7881,614100000.0
2008-06-13 16:56:00,0.7881,0.7884,0.7881,0.78835,565999999.0
2008-06-13 16:57:00,0.78835,0.7886,0.7883,0.7885,512099998.0
2008-06-13 16:58:00,0.7885,0.7886,0.78835,0.78845,704800007.0
2008-06-13 16:59:00,0.78845,0.789,0.78835,0.789,455699998.0
2008-06-13 17:00:00,0.789,0.789,0.7888,0.78885,562599999.0
2008-06-13 17:01:00,0.78885,0.7889,0.7888,0.78885,458099999.0
2008-06-13 17:02:00,0.78885,0.7889,0.78885,0.7889,145700000.0
2008-06-13 17:03:00,0.7889,0.7889,0.7888,0.7889,309599999.0
2008-06-13 17:04:00,0.78885,0.7889,0.7888,0.7888,467700001.0
2008-06-13 17:05:00,0.7888,0.7888,0.78875,0.7888,393200000.0
2008-06-13 17:06:00,0.7888,0.7888,0.7888,0.7888,147600000.0
2008-06-13 17:07:00,0.7888,0.7888,0.7888,0.7888,688099998.0
2008-06-13 17:08:00,0.7888,0.7888,0.7888,0.7888,233700000.0
2008-06-13 17:09:00,0.7888,0.7888,0.7888,0.7888,251800000.0
2008-06-13 17:10:00,0.7888,0.78885,0.7887,0.7887,569000000.0
2008-06-13 17:11:00,0.7887,0.78885,0.78865,0.7888,584299999.0
2008-06-13 17:12:00,0.7888,0.7889,0.7885,0.7885,404900003.0
2008-06-13 17:13:00,0.7885,0.7887,0.7885,0.7886,499900002.0
2008-06-13 17:14:00,0.7886,0.78865,0.7886,0.7886,746900000.0
2008-06-13 17:15:00,0.7886,0.78895,0.7886,0.78895,695300001.0
2008-06-13 17:16:00,0.789,0.78915,0.7888,0.78885,586499999.0
2008-06-13 17:17:00,0.78885,0.7889,0.7886,0.7886,478400001.0
2008-06-13 17:18:00,0.7886,0.78865,0.7885,0.7885,184800000.0
2008-06-13 17:19:00,0.7885,0.7885,0.7881,0.7881,256000000.0
2008-06-13 17:20:00,0.7881,0.78835,0.78805,0.7883,179500000.0
2008-06-13 17:21:00,0.78835,0.78865,0.78815,0.7882,129900000.0
2008-06-13 17:22:00,0.7882,0.78875,0.7882,0.78875,161900000.0
2008-06-13 17:23:00,0.78875,0.78885,0.78865,0.78865,192400000.0
2008-06-13 17:24:00,0.78865,0.78875,0.7886,0.7887,210700000.0
2008-06-13 17:25:00,0.7887,0.78875,0.78835,0.78835,205500000.0
2008-06-13 17:26:00,0.78835,0.7885,0.7883,0.7884,188700000.0
2008-06-13 17:27:00,0.7884,0.7884,0.78825,0.7883,135600000.0
2008-06-13 17:28:00,0.7883,0.7885,0.7883,0.78845,167400000.0
2008-06-13 17:29:00,0.78845,0.7885,0.7884,0.78845,149100000.0
2008-06-13 17:30:00,0.7884,0.7885,0.7884,0.78845,145300000.0
2008-06-13 17:31:00,0.78845,0.7885,0.7884,0.7885,100400000.0
2008-06-13 17:32:00,0.7885,0.78865,0.7885,0.78855,186800000.0
2008-06-13 17:33:00,0.78855,0.78865,0.78835,0.7885,235700000.0
2008-06-13 17:34:00,0.78845,0.7886,0.7884,0.7886,121400000.0
2008-06-13 17:35:00,0.7886,0.7886,0.78835,0.78835,168000000.0
2008-06-13 17:36:00,0.78835,0.7884,0.7881,0.7881,183500000.0
2008-06-13 17:37:00,0.78815,0.7882,0.788,0.7881,175900000.0
2008-06-13 17:38:00,0.7881,0.7882,0.7881,0.7882,107200000.0
2008-06-13 17:39:00,0.78815,0.7883,0.788,0.7883,137900000.0
2008-06-13 17:40:00,0.7883,0.7883,0.78825,0.7883,135100000.0
2008-06-13 17:41:00,0.7883,0.7883,0.7882,0.7883,110800000.0
2008-06-13 17:42:00,0.78825,0.78835,0.78825,0.7883,111000000.0
2008-06-13 17:43:00,0.7883,0.7883,0.7881,0.7881,137400000.0
2008-06-13 17:44:00,0.7881,0.78815,0.7881,0.78815,56700000.0
2008-06-13 17:45:00,0.78815,0.7882,0.78805,0.78815,141100000.0
2008-06-13 17:46:00,0.78815,0.78835,0.78815,0.7883,109400000.0
2008-06-13 17:47:00,0.7883,0.7884,0.7883,0.7884,135400000.0
2008-06-13 17:48:00,0.7884,0.78845,0.78825,0.7883,156600000.0
2008-06-13 17:49:00,0.7883,0.7884,0.7883,0.7884,100500000.0
2008-06-13 17:50:00,0.7884,0.78845,0.7882,0.78825,87000000.0
2008-06-13 17:51:00,0.78825,0.7883,0.7882,0.7883,90300000.0
2008-06-13 17:52:00,0.78825,0.78835,0.78825,0.7883,85900000.0
2008-06-13 17:53:00,0.7883,0.78835,0.7882,0.78825,66600000.0
2008-06-13 17:54:00,0.78825,0.78835,0.78825,0.7883,192800000.0
2008-06-13 17:55:00,0.78835,0.7884,0.78825,0.7884,150800000.0
2008-06-13 17:56:00,0.78835,0.7884,0.78825,0.78825,124200000.0
2008-06-13 17:57:00,0.78825,0.78825,0.78815,0.7882,169200000.0
2008-06-13 17:58:00,0.7882,0.7882,0.7881,0.78815,151300000.0
2008-06-13 17:59:00,0.78815,0.7882,0.7881,0.78815,61800000.0
2008-06-13 18:00:00,0.7882,0.7882,0.78815,0.78815,92900000.0
2008-06-13 18:01:00,0.78815,0.7882,0.78815,0.78815,95600000.0
2008-06-13 18:02:00,0.7882,0.78825,0.7882,0.7882,117700000.0
2008-06-13 18:03:00,0.7882,0.7883,0.7882,0.7883,91900000.0
2008-06-13 18:04:00,0.7883,0.7885,0.78825,0.78845,116300000.0
2008-06-13 18:05:00,0.78845,0.7885,0.78845,0.7885,118300000.0
2008-06-13 18:06:00,0.7885,0.7885,0.78845,0.7885,119900000.0
2008-06-13 18:07:00,0.7885,0.78855,0.78845,0.7885,146500000.0
2008-06-13 18:08:00,0.7885,0.7885,0.7884,0.78845,137500000.0
2008-06-13 18:09:00,0.78845,0.78845,0.78845,0.78845,37800000.0
2008-06-13 18:10:00,0.7885,0.78855,0.7884,0.7885,86700000.0
2008-06-13 18:11:00,0.7885,0.78865,0.78845,0.78865,54000000.0
2008-06-13 18:12:00,0.7886,0.78875,0.7886,0.7887,125700000.0
2008-06-13 18:13:00,0.7887,0.78875,0.7887,0.78875,118900000.0
2008-06-13 18:14:00,0.7887,0.78875,0.7887,0.78875,63000000.0
2008-06-13 18:15:00,0.7887,0.7888,0.7887,0.78875,43700000.0
2008-06-13 18:16:00,0.78875,0.7888,0.78875,0.7888,30600000.0
2008-06-13 18:17:00,0.78875,0.7889,0.78875,0.7888,157900000.0
2008-06-13 18:18:00,0.7888,0.7888,0.78875,0.7888,95700000.0
2008-06-13 18:19:00,0.7888,0.7888,0.7887,0.78875,62900000.0
2008-06-13 18:20:00,0.78875,0.7888,0.78875,0.7888,58300000.0
2008-06-13 18:21:00,0.7888,0.78885,0.7887,0.7888,104300000.0
2008-06-13 18:22:00,0.78875,0.7888,0.78875,0.78875,27100000.0
2008-06-13 18:23:00,0.78875,0.7891,0.78875,0.789,100600000.0
2008-06-13 18:24:00,0.789,0.78905,0.78895,0.78905,82000000.0
2008-06-13 18:25:00,0.78905,0.78915,0.78905,0.7891,110700000.0
2008-06-13 18:26:00,0.78905,0.7891,0.7889,0.78895,79700000.0
2008-06-13 18:27:00,0.78895,0.78905,0.78895,0.78895,67800000.0
2008-06-13 18:28:00,0.78895,0.78895,0.7888,0.7888,120600000.0
2008-06-13 18:29:00,0.7888,0.78885,0.78865,0.7887,87600000.0
2008-06-13 18:30:00,0.7887,0.7888,0.78865,0.78865,131300000.0
2008-06-13 18:31:00,0.7887,0.7887,0.78865,0.78865,96400000.0
2008-06-13 18:32:00,0.78865,0.78865,0.78855,0.7886,100700000.0
2008-06-13 18:33:00,0.78865,0.78865,0.7886,0.7886,46000000.0
2008-06-13 18:34:00,0.7886,0.78865,0.78855,0.78865,50000000.0
2008-06-13 18:35:00,0.7886,0.78865,0.7886,0.78865,44800000.0
2008-06-13 18:36:00,0.78865,0.78865,0.7886,0.78865,63600000.0
2008-06-13 18:37:00,0.78865,0.78865,0.78855,0.7886,59600000.0
2008-06-13 18:38:00,0.78865,0.78865,0.78865,0.78865,22200000.0
2008-06-13 18:39:00,0.78865,0.78875,0.78865,0.7887,33500000.0
2008-06-13 18:40:00,0.78875,0.7889,0.78875,0.78885,66900000.0
2008-06-13 18:41:00,0.78885,0.7889,0.78885,0.78885,56900000.0
2008-06-13 18:42:00,0.7889,0.7889,0.78885,0.78885,56600000.0
2008-06-13 18:43:00,0.78885,0.78885,0.7888,0.78885,77400000.0
2008-06-13 18:44:00,0.78885,0.78885,0.78885,0.78885,23600000.0
2008-06-13 18:45:00,0.78885,0.78885,0.78885,0.78885,11700000.0
2008-06-13 18:46:00,0.78885,0.78905,0.78885,0.789,66300000.0
2008-06-13 18:47:00,0.78905,0.7891,0.78895,0.78895,116700000.0
2008-06-13 18:48:00,0.78895,0.789,0.7889,0.7889,111300000.0
2008-06-13 18:49:00,0.7889,0.78895,0.78885,0.78885,92700000.0
2008-06-13 18:50:00,0.7889,0.78895,0.78885,0.7889,113900000.0
2008-06-13 18:51:00,0.7889,0.7889,0.78885,0.78885,38500000.0
2008-06-13 18:52:00,0.78885,0.78895,0.78885,0.7889,53200000.0
2008-06-13 18:53:00,0.7889,0.78895,0.7889,0.7889,30300000.0
2008-06-13 18:54:00,0.78895,0.789,0.7889,0.78895,78700000.0
2008-06-13 18:55:00,0.78895,0.78895,0.78885,0.78885,49300000.0
2008-06-13 18:56:00,0.78885,0.78885,0.78885,0.78885,6200000.0
2008-06-13 18:57:00,0.78885,0.78895,0.78885,0.78895,61500000.0
2008-06-13 18:58:00,0.78895,0.789,0.78895,0.78895,38400000.0
2008-06-13 18:59:00,0.78895,0.7892,0.78895,0.7892,92200000.0
2008-06-13 19:00:00,0.7892,0.7892,0.7891,0.7891,100900000.0
2008-06-13 19:01:00,0.78915,0.7892,0.78905,0.7891,93100000.0
2008-06-13 19:02:00,0.78905,0.78925,0.789,0.7892,109200000.0
2008-06-13 19:03:00,0.7892,0.7892,0.78905,0.78905,78300000.0
2008-06-13 19:04:00,0.78905,0.78905,0.78895,0.78895,84600000.0
2008-06-13 19:05:00,0.78895,0.78895,0.78885,0.7889,32000000.0
2008-06-13 19:06:00,0.7889,0.78895,0.78885,0.78885,73429600.0
2008-06-13 19:07:00,0.78885,0.78885,0.78885,0.78885,16059200.0
2008-06-13 19:08:00,0.78885,0.7889,0.78885,0.78885,38400000.0
2008-06-13 19:09:00,0.78885,0.7889,0.78885,0.78885,4243200.0
2008-06-13 19:10:00,0.78885,0.78885,0.78885,0.78885,13800000.0
2008-06-13 19:11:00,0.78885,0.78885,0.78885,0.78885,11618400.0
2008-06-13 19:12:00,0.78885,0.78885,0.78885,0.78885,9004800.0
2008-06-13 19:13:00,0.78885,0.78885,0.78875,0.78885,5491200.0
2008-06-13 19:14:00,0.78885,0.78885,0.78865,0.78865,55972800.0
2008-06-13 19:15:00,0.78865,0.7887,0.78865,0.78865,48000000.0
2008-06-13 19:16:00,0.7887,0.78875,0.7887,0.78875,17400000.0
2008-06-13 19:17:00,0.78875,0.78875,0.7887,0.78875,35800000.0
2008-06-13 19:18:00,0.78875,0.78875,0.78875,0.78875,7200000.0
2008-06-13 19:19:00,0.7887,0.7887,0.78865,0.78865,59500000.0
2008-06-13 19:20:00,0.78865,0.7887,0.78865,0.7887,39600000.0
2008-06-13 19:21:00,0.78865,0.7887,0.78865,0.7887,40200000.0
2008-06-13 19:22:00,0.7887,0.7887,0.78865,0.78865,70800000.0
2008-06-13 19:23:00,0.78865,0.7887,0.78865,0.7887,58800000.0
2008-06-13 19:24:00,0.78865,0.7887,0.78855,0.78855,107400000.0
2008-06-13 19:25:00,0.78855,0.7886,0.78855,0.7886,66700000.0
2008-06-13 19:26:00,0.7886,0.7886,0.78855,0.78855,72500000.0
2008-06-13 19:27:00,0.7886,0.78865,0.7886,0.78865,40200000.0
2008-06-13 19:28:00,0.78865,0.78865,0.78855,0.7886,52700000.0
2008-06-13 19:29:00,0.7886,0.78865,0.7886,0.78865,26400000.0
2008-06-13 19:30:00,0.78865,0.78875,0.7886,0.78875,110500000.0
2008-06-13 19:31:00,0.7887,0.7887,0.7886,0.7886,53500000.0
2008-06-13 19:32:00,0.7886,0.7887,0.7886,0.7887,61100000.0
2008-06-13 19:33:00,0.7887,0.7888,0.7887,0.78875,95400000.0
2008-06-13 19:34:00,0.78875,0.78875,0.78865,0.78865,59000000.0
2008-06-13 19:35:00,0.78865,0.7887,0.7886,0.7887,209200000.0
2008-06-13 19:36:00,0.7887,0.7887,0.7886,0.7886,203799999.0
2008-06-13 19:37:00,0.7886,0.78865,0.7885,0.7885,149700000.0
2008-06-13 19:38:00,0.7885,0.78875,0.7885,0.78865,385499998.0
2008-06-13 19:39:00,0.78865,0.7887,0.7886,0.78865,178100000.0
2008-06-13 19:40:00,0.78865,0.7887,0.78865,0.7887,52100000.0
2008-06-13 19:41:00,0.78865,0.78865,0.7886,0.7886,228500000.0
2008-06-13 19:42:00,0.7886,0.7886,0.7886,0.7886,82800000.0
2008-06-13 19:43:00,0.7886,0.7886,0.78855,0.78855,59400000.0
2008-06-13 19:44:00,0.78855,0.7886,0.78855,0.7886,47900000.0
2008-06-13 19:45:00,0.7886,0.7886,0.7886,0.7886,58300000.0
2008-06-13 19:46:00,0.7886,0.78865,0.7886,0.7886,95800001.0
2008-06-13 19:47:00,0.78865,0.78865,0.7886,0.7886,225299998.0
2008-06-13 19:48:00,0.7886,0.78865,0.78855,0.78865,118799999.0
2008-06-13 19:49:00,0.78865,0.78875,0.7886,0.78865,118300000.0
2008-06-13 19:50:00,0.78865,0.7887,0.7886,0.7887,76600000.0
2008-06-13 19:51:00,0.78865,0.7887,0.7886,0.7887,35300000.0
2008-06-13 19:52:00,0.78865,0.7887,0.78865,0.78865,14400000.0
2008-06-13 19:53:00,0.78865,0.7887,0.78865,0.7887,38300000.0
2008-06-13 19:54:00,0.7887,0.78875,0.78865,0.7887,81500000.0
2008-06-13 19:55:00,0.7887,0.78875,0.78865,0.7887,218000002.0
2008-06-13 19:56:00,0.7887,0.7887,0.78865,0.78865,14400000.0
2008-06-13 19:57:00,0.78865,0.78865,0.7886,0.7886,92499999.0
2008-06-13 19:58:00,0.7886,0.7886,0.7886,0.7886,70500000.0
2008-06-13 19:59:00,0.7886,0.7887,0.7886,0.7887,22400000.0
2008-06-13 20:00:00,0.78865,0.78875,0.78865,0.7887,118900000.0
2008-06-13 20:01:00,0.7887,0.78875,0.78865,0.78875,77100000.0
2008-06-13 20:02:00,0.78875,0.7888,0.7887,0.7887,175099999.0
2008-06-13 20:03:00,0.78875,0.78875,0.78865,0.78875,233200001.0
2008-06-13 20:04:00,0.78875,0.7888,0.78875,0.78875,75600000.0
2008-06-13 20:05:00,0.7888,0.7888,0.78875,0.7888,32400000.0
2008-06-13 20:06:00,0.7888,0.7889,0.7888,0.7889,48600000.0
2008-06-13 20:07:00,0.7889,0.789,0.7889,0.789,68500000.0
2008-06-13 20:08:00,0.789,0.789,0.78895,0.789,16600000.0
2008-06-13 20:09:00,0.789,0.789,0.78885,0.78885,41700000.0
2008-06-13 20:10:00,0.7889,0.7889,0.78885,0.7889,66600000.0
2008-06-13 20:11:00,0.78885,0.78885,0.7887,0.7888,127800000.0
2008-06-13 20:12:00,0.7888,0.7888,0.7887,0.78875,131600000.0
2008-06-13 20:13:00,0.78875,0.7888,0.7887,0.7887,279500002.0
2008-06-13 20:14:00,0.7887,0.7887,0.7886,0.7886,253199999.0
2008-06-13 20:15:00,0.7886,0.78865,0.7886,0.7886,85200000.0
2008-06-13 20:16:00,0.7886,0.7887,0.7886,0.78865,33300000.0
2008-06-13 20:17:00,0.78865,0.78865,0.7886,0.78865,197600000.0
2008-06-13 20:18:00,0.78865,0.78865,0.78855,0.7886,68099999.0
2008-06-13 20:19:00,0.7886,0.7886,0.7885,0.78855,57300000.0
2008-06-13 20:20:00,0.78855,0.78865,0.78855,0.78855,87900001.0
2008-06-13 20:21:00,0.7886,0.7886,0.7885,0.78855,42500000.0
2008-06-13 20:22:00,0.78855,0.78855,0.78845,0.78845,165500000.0
2008-06-13 20:23:00,0.78845,0.78855,0.78845,0.78855,370699998.0
2008-06-13 20:24:00,0.78855,0.7887,0.7885,0.78865,79800000.0
2008-06-13 20:25:00,0.78865,0.78865,0.78855,0.7886,322800002.0
2008-06-13 20:26:00,0.7886,0.7886,0.78855,0.78855,6300000.0
2008-06-13 20:27:00,0.78855,0.78855,0.7884,0.78855,239200000.0
2008-06-13 20:28:00,0.78855,0.78855,0.7884,0.7885,321200000.0
2008-06-13 20:29:00,0.7885,0.78855,0.7884,0.7885,198700000.0
2008-06-13 20:30:00,0.7885,0.7885,0.7884,0.7884,397100000.0
2008-06-13 20:31:00,0.7884,0.78845,0.7884,0.7884,369599997.0
2008-06-13 20:32:00,0.7884,0.78845,0.7884,0.7884,609899999.0
2008-06-13 20:33:00,0.7884,0.7885,0.7884,0.7885,114899999.0
2008-06-13 20:34:00,0.7885,0.7886,0.7885,0.7885,156600001.0
2008-06-13 20:35:00,0.7885,0.7885,0.78845,0.78845,64100000.0
2008-06-13 20:36:00,0.78845,0.7885,0.78845,0.7885,28900000.0
2008-06-13 20:37:00,0.7885,0.7885,0.7885,0.7885,39200000.0
2008-06-13 20:38:00,0.7885,0.7885,0.7884,0.7884,300199997.0
2008-06-13 20:39:00,0.7884,0.78845,0.7884,0.7884,206299999.0
2008-06-13 20:40:00,0.7884,0.7886,0.7884,0.7886,96300001.0
2008-06-13 20:41:00,0.7886,0.78865,0.7886,0.78865,221100001.0
2008-06-13 20:42:00,0.78865,0.78865,0.7885,0.7885,271800002.0
2008-06-13 20:43:00,0.7885,0.78855,0.7885,0.78855,137300000.0
2008-06-13 20:44:00,0.78855,0.78855,0.7885,0.7885,201499999.0
2008-06-13 20:45:00,0.78855,0.78855,0.78845,0.7885,41000000.0
2008-06-13 20:46:00,0.7885,0.78855,0.7885,0.7885,17500000.0
2008-06-13 20:47:00,0.7885,0.7885,0.7884,0.78845,56400000.0
2008-06-13 20:48:00,0.7884,0.7885,0.7884,0.7885,212500001.0
2008-06-13 20:49:00,0.7885,0.7885,0.78845,0.78845,23400000.0
2008-06-13 20:50:00,0.78845,0.7885,0.7884,0.7885,55000000.0
2008-06-13 20:51:00,0.78845,0.7885,0.78845,0.78845,53600000.0
2008-06-13 20:52:00,0.78845,0.7885,0.7884,0.7885,251400001.0
2008-06-13 20:53:00,0.78845,0.7885,0.78845,0.78845,24000000.0
2008-06-13 20:54:00,0.7885,0.7885,0.78845,0.7885,38500000.0
2008-06-13 20:55:00,0.7885,0.7885,0.78845,0.78845,108700000.0
2008-06-13 20:56:00,0.78845,0.78845,0.7884,0.7884,204399999.0
2008-06-13 20:57:00,0.78845,0.78845,0.7884,0.78845,295999999.0
2008-06-13 20:58:00,0.78845,0.7885,0.7884,0.7884,70700000.0
2008-06-13 20:59:00,0.7884,0.78855,0.7884,0.7885,128400000.0
2008-06-13 21:00:00,0.7885,0.7886,0.7885,0.7885,190400000.0
2008-06-13 21:01:00,0.7885,0.7885,0.7885,0.7885,31000000.0
2008-06-13 21:02:00,0.7885,0.7885,0.7885,0.7885,188800000.0
2008-06-13 21:03:00,0.7885,0.78865,0.7885,0.7886,88900000.0
2008-06-13 21:04:00,0.7886,0.7886,0.7885,0.78855,74700000.0
2008-06-13 21:05:00,0.78855,0.78855,0.78855,0.78855,17100000.0
2008-06-13 21:06:00,0.78855,0.78865,0.78855,0.7886,15400000.0
2008-06-13 21:07:00,0.7886,0.7887,0.7886,0.78865,25500000.0
2008-06-13 21:08:00,0.78865,0.78865,0.78865,0.78865,18900000.0
2008-06-13 21:09:00,0.78865,0.7887,0.78865,0.7887,33700000.0
2008-06-13 21:10:00,0.7887,0.7887,0.78865,0.78865,35100000.0
2008-06-13 21:11:00,0.7887,0.7887,0.78865,0.7887,10500000.0
2008-06-13 21:12:00,0.7887,0.7887,0.78865,0.7887,88100001.0
2008-06-13 21:13:00,0.7887,0.78875,0.7887,0.78875,196300000.0
2008-06-13 21:14:00,0.78875,0.78885,0.78875,0.78885,13800000.0
2008-06-13 21:15:00,0.78885,0.7889,0.78885,0.78885,37400000.0
2008-06-13 21:16:00,0.78885,0.7889,0.7888,0.78885,85600000.0
2008-06-13 21:17:00,0.78885,0.78895,0.78885,0.78895,93600000.0
2008-06-13 21:18:00,0.7889,0.789,0.7889,0.78895,230700000.0
2008-06-13 21:19:00,0.78895,0.78895,0.7889,0.7889,96099999.0
2008-06-13 21:20:00,0.7889,0.7889,0.7888,0.7889,182000000.0
2008-06-13 21:21:00,0.7889,0.7889,0.7889,0.7889,33100000.0
2008-06-13 21:22:00,0.7889,0.7889,0.7889,0.7889,53700000.0
2008-06-13 21:23:00,0.7889,0.789,0.7889,0.7889,424500002.0
2008-06-13 21:24:00,0.7889,0.789,0.7889,0.789,64100001.0
2008-06-13 21:25:00,0.78895,0.78905,0.78895,0.78905,47700000.0
2008-06-13 21:26:00,0.78905,0.7892,0.789,0.7892,57300000.0
2008-06-13 21:27:00,0.7892,0.7892,0.789,0.7892,49800000.0
2008-06-13 21:28:00,0.789,0.78905,0.789,0.78905,79400000.0
2008-06-13 21:29:00,0.789,0.7892,0.789,0.7892,18800000.0
2008-06-13 21:30:00,0.7892,0.7892,0.789,0.7892,14000000.0
2008-06-13 21:31:00,0.7892,0.7892,0.7892,0.7892,2100000.0
2008-06-13 21:32:00,0.78905,0.7892,0.78905,0.7892,27900000.0
2008-06-13 21:33:00,0.7892,0.7892,0.7892,0.7892,2100000.0
2008-06-13 21:34:00,0.7892,0.7892,0.789,0.7892,24500000.0
2008-06-13 21:35:00,0.7892,0.7892,0.78895,0.7892,42100000.0
2008-06-13 21:36:00,0.78895,0.789,0.7889,0.78895,88600000.0
2008-06-13 21:37:00,0.78895,0.78895,0.78895,0.78895,23100000.0
2008-06-13 21:38:00,0.78895,0.78895,0.7889,0.7889,34200000.0
2008-06-13 21:39:00,0.7889,0.78895,0.7889,0.78895,40000000.0
2008-06-13 21:40:00,0.78895,0.78895,0.7889,0.7889,28900000.0
2008-06-13 21:41:00,0.78895,0.789,0.7889,0.78895,71300000.0
2008-06-13 21:42:00,0.78895,0.789,0.78895,0.78895,9000000.0
2008-06-13 21:43:00,0.78895,0.78905,0.78895,0.789,55100000.0
2008-06-13 21:44:00,0.78895,0.789,0.78895,0.78895,36900000.0
2008-06-13 21:45:00,0.78895,0.78895,0.7889,0.78895,73899999.0
2008-06-13 21:46:00,0.78895,0.78895,0.7889,0.78895,88999999.0
2008-06-13 21:47:00,0.7889,0.78895,0.7889,0.7889,95200000.0
2008-06-13 21:48:00,0.78895,0.78895,0.7889,0.7889,18800000.0
2008-06-13 21:49:00,0.7889,0.7889,0.78885,0.7889,37100000.0
2008-06-13 21:50:00,0.7889,0.7889,0.78885,0.78885,3600000.0
2008-06-13 21:51:00,0.78885,0.78885,0.78885,0.78885,25800000.0
2008-06-13 21:52:00,0.78885,0.78885,0.78885,0.78885,37800000.0
2008-06-13 21:53:00,0.78885,0.7889,0.78885,0.78885,51000000.0
2008-06-13 21:54:00,0.78885,0.78885,0.7888,0.78885,38800000.0
2008-06-13 21:55:00,0.78885,0.78885,0.7888,0.78885,66600000.0
2008-06-13 21:56:00,0.78885,0.78885,0.7888,0.7888,57300000.0
2008-06-13 21:57:00,0.7888,0.7888,0.7888,0.7888,61100000.0
2008-06-13 21:58:00,0.7888,0.7889,0.7888,0.7889,290600000.0
2008-06-13 21:59:00,0.7889,0.7889,0.7888,0.7888,168699999.0
2008-06-13 22:00:00,0.7888,0.7889,0.7888,0.78885,102500000.0
2008-06-13 22:01:00,0.78885,0.78885,0.7887,0.7888,92300000.0
2008-06-13 22:02:00,0.7888,0.78885,0.7888,0.7888,27800000.0
2008-06-13 22:03:00,0.7888,0.78885,0.78875,0.78875,51200000.0
2008-06-13 22:04:00,0.78875,0.78875,0.78875,0.78875,9000000.0
2008-06-13 22:05:00,0.78875,0.78885,0.78875,0.78875,62800000.0
2008-06-13 22:06:00,0.78875,0.78885,0.78875,0.7888,38300000.0
2008-06-13 22:07:00,0.7888,0.7888,0.7887,0.7888,7400000.0
2008-06-13 22:08:00,0.78885,0.7889,0.78875,0.7889,38900000.0
2008-06-13 22:09:00,0.7889,0.7889,0.7889,0.7889,19000000.0
2008-06-13 22:10:00,0.7889,0.7889,0.78875,0.78875,9900000.0
2008-06-13 22:11:00,0.78875,0.78885,0.78875,0.7888,61100000.0
2008-06-13 22:12:00,0.7888,0.78885,0.7888,0.78885,19600000.0
2008-06-13 22:13:00,0.7888,0.7889,0.7888,0.78885,38300000.0
2008-06-13 22:14:00,0.7889,0.7889,0.78885,0.78885,14400000.0
2008-06-13 22:15:00,0.78885,0.78885,0.7888,0.7888,31100000.0
2008-06-13 22:16:00,0.7888,0.7888,0.7888,0.7888,48700000.0
2008-06-13 22:17:00,0.7888,0.78885,0.7888,0.78885,27800000.0
2008-06-13 22:18:00,0.78885,0.789,0.78885,0.7889,146600000.0
2008-06-13 22:19:00,0.7889,0.789,0.7889,0.789,199900000.0
2008-06-13 22:20:00,0.789,0.7891,0.789,0.789,55300000.0
2008-06-13 22:21:00,0.789,0.789,0.789,0.789,89900000.0
2008-06-13 22:22:00,0.789,0.78905,0.789,0.78905,61800000.0
2008-06-13 22:23:00,0.78905,0.78905,0.789,0.78905,70700000.0
2008-06-13 22:24:00,0.789,0.7891,0.789,0.7891,67900000.0
2008-06-13 22:25:00,0.7891,0.78925,0.78905,0.78925,101500000.0
2008-06-13 22:26:00,0.7892,0.7892,0.78905,0.78905,38200000.0
2008-06-13 22:27:00,0.78905,0.78925,0.78905,0.7892,465700000.0
2008-06-13 22:28:00,0.7892,0.78925,0.7891,0.7892,152200000.0
2008-06-13 22:29:00,0.7892,0.7893,0.7892,0.78925,29800000.0
2008-06-13 22:30:00,0.7893,0.78935,0.7893,0.78935,80200000.0
2008-06-13 22:31:00,0.7894,0.78945,0.7894,0.7894,151400000.0
2008-06-13 22:32:00,0.7894,0.7895,0.7893,0.7895,85700000.0
2008-06-13 22:33:00,0.7895,0.7897,0.7895,0.78965,115600000.0
2008-06-13 22:34:00,0.78965,0.78965,0.7896,0.7896,39400000.0
2008-06-13 22:35:00,0.7896,0.78965,0.7896,0.7896,109100000.0
2008-06-13 22:36:00,0.7896,0.78965,0.78955,0.78965,39900000.0
2008-06-13 22:37:00,0.7896,0.78965,0.7895,0.7895,133400000.0
2008-06-13 22:38:00,0.78955,0.7896,0.78945,0.78945,155000000.0
2008-06-13 22:39:00,0.78945,0.7896,0.7894,0.78955,62800000.0
2008-06-13 22:40:00,0.78955,0.78955,0.7894,0.7894,20500000.0
2008-06-13 22:41:00,0.7894,0.78945,0.7894,0.7894,130300000.0
2008-06-13 22:42:00,0.7894,0.78945,0.7894,0.78945,42100000.0
2008-06-13 22:43:00,0.78945,0.7895,0.78935,0.7895,72500000.0
2008-06-13 22:44:00,0.7895,0.7895,0.78945,0.78945,39400000.0
2008-06-13 22:45:00,0.7895,0.7896,0.78945,0.7895,144600000.0
2008-06-13 22:46:00,0.7895,0.78955,0.7894,0.78945,133300000.0
2008-06-13 22:47:00,0.7894,0.78945,0.7894,0.78945,51500000.0
2008-06-13 22:48:00,0.7894,0.78945,0.7894,0.78945,25300000.0
2008-06-13 22:49:00,0.7894,0.7895,0.7894,0.78945,153600001.0
2008-06-13 22:50:00,0.7894,0.78945,0.7894,0.78945,31500000.0
2008-06-13 22:51:00,0.78945,0.78945,0.78935,0.78945,72500000.0
2008-06-13 22:52:00,0.78945,0.7895,0.7893,0.7893,51100000.0
2008-06-13 22:53:00,0.78935,0.78945,0.78935,0.78935,72400000.0
2008-06-13 22:54:00,0.7894,0.7894,0.78935,0.78935,32100000.0
2008-06-13 22:55:00,0.78935,0.7894,0.78935,0.78935,65800000.0
2008-06-13 22:56:00,0.78935,0.7895,0.78935,0.7895,61500000.0
2008-06-13 22:57:00,0.7895,0.7897,0.7895,0.7896,54800000.0
2008-06-13 22:58:00,0.7896,0.7896,0.7896,0.7896,122600000.0
2008-06-13 22:59:00,0.7896,0.7896,0.7892,0.7892,107200000.0
2008-06-15 23:00:00,0.78985,0.79012,0.78982,0.79012,26000000.0
2008-06-15 23:01:00,0.79,0.7901,0.79,0.7901,22600000.0
2008-06-15 23:02:00,0.79,0.7901,0.79,0.7901,221400000.0
2008-06-15 23:03:00,0.79011,0.79023,0.79011,0.79012,1100000.0
2008-06-15 23:04:00,0.7901,0.7902,0.7901,0.7901,33700000.0
2008-06-15 23:05:00,0.7902,0.7904,0.7902,0.7904,34000000.0
2008-06-15 23:06:00,0.7904,0.7904,0.7904,0.7904,15000000.0
2008-06-15 23:07:00,0.7905,0.7905,0.78975,0.7904,51600000.0
2008-06-15 23:08:00,0.7904,0.7905,0.7904,0.7905,20200000.0
2008-06-15 23:09:00,0.7905,0.7905,0.7904,0.7904,23000000.0
2008-06-15 23:10:00,0.7903,0.7904,0.7903,0.7903,111200003.0
2008-06-15 23:11:00,0.7903,0.7903,0.7901,0.7902,31500000.0
2008-06-15 23:12:00,0.79044,0.79044,0.79028,0.79028,146100000.0
2008-06-15 23:13:00,0.7902,0.79022,0.7902,0.7902,65500000.0
2008-06-15 23:14:00,0.7902,0.7905,0.7902,0.7905,134500000.0
2008-06-15 23:15:00,0.79047,0.79052,0.79041,0.79045,96200001.0
2008-06-15 23:16:00,0.79055,0.79058,0.79055,0.79058,23300000.0
2008-06-15 23:17:00,0.79036,0.79044,0.79023,0.79033,111200000.0
2008-06-15 23:18:00,0.79051,0.79051,0.79005,0.79036,51700000.0
2008-06-15 23:19:00,0.79016,0.79045,0.79008,0.79035,8600000.0
2008-06-15 23:20:00,0.79055,0.79055,0.79,0.79037,43500000.0
2008-06-15 23:21:00,0.7903,0.7903,0.79028,0.79028,8900000.0
2008-06-15 23:22:00,0.79045,0.79045,0.7903,0.7903,68100000.0
2008-06-15 23:23:00,0.79033,0.79049,0.79017,0.79017,64500000.0
2008-06-15 23:24:00,0.79032,0.79037,0.79011,0.79034,118300000.0
2008-06-15 23:25:00,0.7904,0.7906,0.7904,0.7905,48900000.0
2008-06-15 23:26:00,0.7905,0.7905,0.7904,0.7904,40500000.0
2008-06-15 23:27:00,0.7904,0.7904,0.7904,0.7904,12300000.0
2008-06-15 23:28:00,0.7903,0.7904,0.7903,0.7903,72799998.0
2008-06-15 23:29:00,0.7904,0.7905,0.7904,0.7905,34300000.0
2008-06-15 23:30:00,0.7904,0.7905,0.7904,0.7904,116199997.0
2008-06-15 23:31:00,0.79052,0.79062,0.79043,0.79058,105100000.0
2008-06-15 23:32:00,0.79067,0.79067,0.79045,0.79045,73700000.0
2008-06-15 23:33:00,0.7905,0.7905,0.7904,0.7905,49899999.0
2008-06-15 23:34:00,0.79059,0.79069,0.79056,0.79056,119000002.0
2008-06-15 23:35:00,0.7904,0.7905,0.7904,0.7905,52100001.0
2008-06-15 23:36:00,0.7905,0.7906,0.7905,0.7906,16100000.0
2008-06-15 23:37:00,0.7905,0.7905,0.7905,0.7905,18900000.0
2008-06-15 23:38:00,0.7905,0.7905,0.7905,0.7905,12600000.0
2008-06-15 23:39:00,0.7905,0.7905,0.7905,0.7905,34400000.0
2008-06-15 23:40:00,0.79067,0.79067,0.7903,0.7903,131400000.0
2008-06-15 23:41:00,0.79055,0.79069,0.79034,0.7905,136699999.0
2008-06-15 23:42:00,0.7904,0.7905,0.7904,0.7905,39500000.0
2008-06-15 23:43:00,0.7904,0.7906,0.7904,0.7906,79700002.0
2008-06-15 23:44:00,0.7905,0.7905,0.7905,0.7905,59399998.0
2008-06-15 23:45:00,0.7905,0.7905,0.7905,0.7905,49900000.0
2008-06-15 23:46:00,0.7905,0.7906,0.7905,0.7906,21100000.0
2008-06-15 23:47:00,0.79056,0.79063,0.79051,0.79054,29600000.0
2008-06-15 23:48:00,0.7906,0.7906,0.7906,0.7906,10500000.0
2008-06-15 23:49:00,0.7906,0.7906,0.7906,0.7906,33500000.0
2008-06-15 23:50:00,0.7906,0.7908,0.7906,0.7908,197400000.0
2008-06-15 23:51:00,0.79085,0.7909,0.79085,0.7909,110900000.0
2008-06-15 23:52:00,0.7909,0.7909,0.7909,0.7909,47100000.0
2008-06-15 23:53:00,0.7909,0.7912,0.7909,0.7911,114599999.0
2008-06-15 23:54:00,0.791,0.7911,0.7909,0.7909,107100000.0
2008-06-15 23:55:00,0.791,0.791,0.79095,0.791,46100000.0
2008-06-15 23:56:00,0.791,0.791,0.791,0.791,101800000.0
2008-06-15 23:57:00,0.791,0.79105,0.791,0.791,188000000.0
2008-06-15 23:58:00,0.791,0.791,0.791,0.791,48300000.0
2008-06-15 23:59:00,0.791,0.791,0.79095,0.79095,15300000.0
2008-06-16 00:00:00,0.791,0.791,0.791,0.791,17100000.0
2008-06-16 00:01:00,0.79095,0.7912,0.79095,0.7912,130100000.0
2008-06-16 00:02:00,0.7912,0.7912,0.79105,0.7912,340000000.0
2008-06-16 00:03:00,0.7912,0.7912,0.79105,0.79105,68500000.0
2008-06-16 00:04:00,0.79105,0.79105,0.79085,0.791,94200000.0
2008-06-16 00:05:00,0.791,0.7911,0.7909,0.79095,121200000.0
2008-06-16 00:06:00,0.79095,0.79095,0.7907,0.7907,133400000.0
2008-06-16 00:07:00,0.7907,0.7908,0.7907,0.7908,95700000.0
2008-06-16 00:08:00,0.7908,0.7908,0.7908,0.7908,5000000.0
2008-06-16 00:09:00,0.7908,0.7908,0.7908,0.7908,9900000.0
2008-06-16 00:10:00,0.7908,0.79085,0.7908,0.7908,43600000.0
2008-06-16 00:11:00,0.7908,0.7908,0.79035,0.7904,255800000.0
2008-06-16 00:12:00,0.7904,0.7904,0.7904,0.7904,156400000.0
2008-06-16 00:13:00,0.7904,0.7905,0.7903,0.7903,216000000.0
2008-06-16 00:14:00,0.7903,0.7904,0.7903,0.7904,78100000.0
2008-06-16 00:15:00,0.7904,0.7904,0.7901,0.7902,174800000.0
2008-06-16 00:16:00,0.7902,0.7902,0.7902,0.7902,156699999.0
2008-06-16 00:17:00,0.7902,0.79035,0.7902,0.79025,296100000.0
2008-06-16 00:18:00,0.79025,0.79025,0.79025,0.79025,3800000.0
2008-06-16 00:19:00,0.79025,0.79025,0.79025,0.79025,4900000.0
2008-06-16 00:20:00,0.79025,0.79025,0.7902,0.7902,46100000.0
2008-06-16 00:21:00,0.7902,0.7902,0.79015,0.7902,171800000.0
2008-06-16 00:22:00,0.7902,0.7902,0.7901,0.79015,403699999.0
2008-06-16 00:23:00,0.7902,0.7902,0.79015,0.79015,16900000.0
2008-06-16 00:24:00,0.7902,0.7902,0.7901,0.7901,178200000.0
2008-06-16 00:25:00,0.7901,0.7902,0.7901,0.7902,44300000.0
2008-06-16 00:26:00,0.7902,0.7902,0.7901,0.7901,45200000.0
2008-06-16 00:27:00,0.7901,0.79015,0.79005,0.79005,16600000.0
2008-06-16 00:28:00,0.79005,0.79005,0.78985,0.78985,29000000.0
2008-06-16 00:29:00,0.78981,0.78985,0.78981,0.78982,1100000.0
2008-06-16 00:30:00,0.78985,0.78985,0.7898,0.7898,21900000.0
2008-06-16 00:31:00,0.7899,0.7899,0.78965,0.7897,51600000.0
2008-06-16 00:32:00,0.7897,0.7897,0.7896,0.7896,34300000.0
2008-06-16 00:33:00,0.7896,0.7896,0.7894,0.78945,274099998.0
2008-06-16 00:34:00,0.78945,0.78955,0.78945,0.78945,31700000.0
2008-06-16 00:35:00,0.78945,0.7896,0.78945,0.7896,14000000.0
2008-06-16 00:36:00,0.78965,0.7898,0.78955,0.78955,381300002.0
2008-06-16 00:37:00,0.78955,0.78955,0.7895,0.7895,44700000.0
2008-06-16 00:38:00,0.7895,0.7895,0.7894,0.7894,202899998.0
2008-06-16 00:39:00,0.7894,0.7894,0.7893,0.7893,63600000.0
2008-06-16 00:40:00,0.7893,0.78935,0.78925,0.7893,94000000.0
2008-06-16 00:41:00,0.7893,0.7893,0.7893,0.7893,34600000.0
2008-06-16 00:42:00,0.7893,0.7893,0.78925,0.7893,10800000.0
2008-06-16 00:43:00,0.7893,0.7893,0.7892,0.7892,58300000.0
2008-06-16 00:44:00,0.7892,0.78925,0.78905,0.7891,53600000.0
2008-06-16 00:45:00,0.7891,0.7892,0.78905,0.7892,255200000.0
2008-06-16 00:46:00,0.7892,0.7893,0.7892,0.7892,66800000.0
2008-06-16 00:47:00,0.7892,0.7893,0.7892,0.7892,89600000.0
2008-06-16 00:48:00,0.7892,0.7893,0.7892,0.7893,98500000.0
2008-06-16 00:49:00,0.7893,0.7893,0.78925,0.7893,35500000.0
2008-06-16 00:50:00,0.7893,0.78935,0.7893,0.78935,47400000.0
2008-06-16 00:51:00,0.78935,0.78955,0.78935,0.7894,153000000.0
2008-06-16 00:52:00,0.7894,0.7894,0.7894,0.7894,39200000.0
2008-06-16 00:53:00,0.78935,0.78935,0.78935,0.78935,3900000.0
2008-06-16 00:54:00,0.78935,0.7894,0.78935,0.7894,26300000.0
2008-06-16 00:55:00,0.7894,0.7894,0.7894,0.7894,14500000.0
2008-06-16 00:56:00,0.78935,0.7894,0.78935,0.7894,26700000.0
2008-06-16 00:57:00,0.7894,0.7894,0.78935,0.7894,32900000.0
2008-06-16 00:58:00,0.7894,0.7894,0.7894,0.7894,13000000.0
2008-06-16 00:59:00,0.7894,0.7895,0.7894,0.78945,101800000.0
2008-06-16 01:00:00,0.7894,0.7894,0.7894,0.7894,93000000.0
2008-06-16 01:01:00,0.7894,0.7894,0.7894,0.7894,27600000.0
2008-06-16 01:02:00,0.7894,0.7895,0.7894,0.7895,44600000.0
2008-06-16 01:03:00,0.7895,0.7895,0.78945,0.78945,48500000.0
2008-06-16 01:04:00,0.7895,0.78955,0.7895,0.78955,109500001.0
2008-06-16 01:05:00,0.7895,0.7895,0.7895,0.7895,54100000.0
2008-06-16 01:06:00,0.7895,0.7895,0.7895,0.7895,18900000.0
2008-06-16 01:07:00,0.7895,0.7895,0.7895,0.7895,29500000.0
2008-06-16 01:08:00,0.7895,0.7895,0.7895,0.7895,2700000.0
2008-06-16 01:09:00,0.7895,0.7895,0.7895,0.7895,3000000.0
2008-06-16 01:10:00,0.7895,0.7895,0.7895,0.7895,1000000.0
2008-06-16 01:11:00,0.78943,0.78945,0.7894,0.78945,123799999.0
2008-06-16 01:12:00,0.7895,0.7897,0.7895,0.7897,75300000.0
2008-06-16 01:13:00,0.7897,0.7897,0.7897,0.7897,32700000.0
2008-06-16 01:14:00,0.7897,0.7897,0.7894,0.7895,155100000.0
2008-06-16 01:15:00,0.7895,0.7895,0.7895,0.7895,66700000.0
2008-06-16 01:16:00,0.7895,0.7896,0.7895,0.7895,65700000.0
2008-06-16 01:17:00,0.7895,0.7896,0.7894,0.7894,240799998.0
2008-06-16 01:18:00,0.7894,0.7897,0.7894,0.7896,154600000.0
2008-06-16 01:19:00,0.7896,0.7896,0.7895,0.78955,64700001.0
2008-06-16 01:20:00,0.78955,0.78955,0.78955,0.78955,9000000.0
2008-06-16 01:21:00,0.7895,0.7896,0.7895,0.7896,126800000.0
2008-06-16 01:22:00,0.7896,0.7896,0.7895,0.7895,82200000.0
2008-06-16 01:23:00,0.7895,0.7895,0.7895,0.7895,26100000.0
2008-06-16 01:24:00,0.7895,0.7895,0.78945,0.78945,26700000.0
2008-06-16 01:25:00,0.78945,0.78945,0.7894,0.7894,5800000.0
2008-06-16 01:26:00,0.78945,0.78945,0.7894,0.78945,18600000.0
2008-06-16 01:27:00,0.78945,0.78945,0.78945,0.78945,1800000.0
2008-06-16 01:28:00,0.7894,0.78945,0.7894,0.78945,7400000.0
2008-06-16 01:29:00,0.78945,0.78945,0.78935,0.7894,48800000.0
2008-06-16 01:30:00,0.7894,0.78945,0.7894,0.78945,63000000.0
2008-06-16 01:31:00,0.7894,0.7894,0.7894,0.7894,10200000.0
2008-06-16 01:32:00,0.7894,0.7894,0.7894,0.7894,34200000.0
2008-06-16 01:33:00,0.7894,0.7894,0.78925,0.78925,90000000.0
2008-06-16 01:34:00,0.78925,0.78935,0.78925,0.78935,186800000.0
2008-06-16 01:35:00,0.78935,0.78935,0.7893,0.7893,27700000.0
2008-06-16 01:36:00,0.7893,0.78935,0.7893,0.78935,114100000.0
2008-06-16 01:37:00,0.78935,0.7894,0.78935,0.7894,30000000.0
2008-06-16 01:38:00,0.7894,0.7894,0.7894,0.7894,16100000.0
2008-06-16 01:39:00,0.7894,0.7895,0.7894,0.7895,37300000.0
2008-06-16 01:40:00,0.78945,0.78945,0.78945,0.78945,1000000.0
2008-06-16 01:41:00,0.7894,0.7894,0.7894,0.7894,17799999.0
2008-06-16 01:42:00,0.78945,0.7896,0.78945,0.7896,25600000.0
2008-06-16 01:43:00,0.7896,0.7896,0.7896,0.7896,7200000.0
2008-06-16 01:44:00,0.7896,0.7896,0.7895,0.7895,40700000.0
2008-06-16 01:45:00,0.7895,0.7895,0.7894,0.7894,61700000.0
2008-06-16 01:46:00,0.7894,0.7895,0.7894,0.7894,101000000.0
2008-06-16 01:47:00,0.7894,0.7895,0.7894,0.7895,77100000.0
2008-06-16 01:48:00,0.7895,0.7895,0.7895,0.7895,62700000.0
2008-06-16 01:49:00,0.7895,0.7896,0.7895,0.7896,102900000.0
2008-06-16 01:50:00,0.7896,0.7896,0.7896,0.7896,7200000.0
2008-06-16 01:51:00,0.7896,0.7896,0.7896,0.7896,5400000.0
2008-06-16 01:52:00,0.7896,0.7896,0.7896,0.7896,21600000.0
2008-06-16 01:53:00,0.7896,0.7896,0.7894,0.7896,138800000.0
2008-06-16 01:54:00,0.7896,0.78965,0.7896,0.78965,7000000.0
2008-06-16 01:55:00,0.78965,0.78965,0.7896,0.7896,41600000.0
2008-06-16 01:56:00,0.7896,0.7896,0.7896,0.7896,8000000.0
2008-06-16 01:57:00,0.78934,0.78937,0.7893,0.78931,7200000.0
2008-06-16 01:58:00,0.7896,0.7896,0.7894,0.7894,30600000.0
2008-06-16 01:59:00,0.7894,0.7894,0.78935,0.7894,15400000.0
2008-06-16 02:00:00,0.7894,0.7895,0.7894,0.78945,234800001.0
2008-06-16 02:01:00,0.78945,0.7895,0.789,0.7891,193499999.0
2008-06-16 02:02:00,0.7891,0.78935,0.7891,0.7893,1532400000.0
2008-06-16 02:03:00,0.7893,0.7896,0.7893,0.78955,507600001.0
2008-06-16 02:04:00,0.78955,0.7896,0.7893,0.78945,189000001.0
2008-06-16 02:05:00,0.7895,0.7895,0.7894,0.7894,200000000.0
2008-06-16 02:06:00,0.7894,0.7896,0.7894,0.7895,202299998.0
2008-06-16 02:07:00,0.7895,0.7895,0.7894,0.7894,359500002.0
2008-06-16 02:08:00,0.7894,0.7894,0.7892,0.7892,249199998.0
2008-06-16 02:09:00,0.7892,0.7894,0.7892,0.7894,266900001.0
2008-06-16 02:10:00,0.7894,0.7895,0.7893,0.78935,317000001.0
2008-06-16 02:11:00,0.78935,0.78935,0.7893,0.78935,149100000.0
2008-06-16 02:12:00,0.78935,0.78935,0.78935,0.78935,18000000.0
2008-06-16 02:13:00,0.78935,0.7894,0.78925,0.7893,189899999.0
2008-06-16 02:14:00,0.7893,0.7893,0.7892,0.78925,289500000.0
2008-06-16 02:15:00,0.7893,0.7894,0.7893,0.7893,282199998.0
2008-06-16 02:16:00,0.78935,0.7895,0.7893,0.7893,960999997.0
2008-06-16 02:17:00,0.7893,0.7896,0.7893,0.78945,450300002.0
2008-06-16 02:18:00,0.78945,0.7895,0.78945,0.78945,186600002.0
2008-06-16 02:19:00,0.78945,0.78945,0.7894,0.78945,308900001.0
2008-06-16 02:20:00,0.78945,0.78945,0.7894,0.7894,31100001.0
2008-06-16 02:21:00,0.7894,0.7894,0.7893,0.7893,230400000.0
2008-06-16 02:22:00,0.78935,0.78945,0.78935,0.7894,355500000.0
2008-06-16 02:23:00,0.7894,0.78945,0.7894,0.78945,128800000.0
2008-06-16 02:24:00,0.78945,0.78945,0.78945,0.78945,3700000.0
2008-06-16 02:25:00,0.78945,0.78945,0.7894,0.78945,66200001.0
2008-06-16 02:26:00,0.7895,0.7895,0.7895,0.7895,50500000.0
2008-06-16 02:27:00,0.7895,0.7895,0.78935,0.7894,614000001.0
2008-06-16 02:28:00,0.7894,0.78945,0.7894,0.7894,91800000.0
2008-06-16 02:29:00,0.7894,0.78945,0.7894,0.78945,121700001.0
2008-06-16 02:30:00,0.78945,0.78945,0.78945,0.78945,2700000.0
2008-06-16 02:31:00,0.78945,0.7895,0.78945,0.7895,57100000.0
2008-06-16 02:32:00,0.7895,0.7896,0.7895,0.78955,141000000.0
2008-06-16 02:33:00,0.78955,0.7896,0.78955,0.7896,125700000.0
2008-06-16 02:34:00,0.7896,0.78965,0.7892,0.7892,606300000.0
2008-06-16 02:35:00,0.7892,0.78935,0.7891,0.7892,239999997.0
2008-06-16 02:36:00,0.7892,0.7895,0.7892,0.78945,229500001.0
2008-06-16 02:37:00,0.78945,0.78945,0.7893,0.78935,197699999.0
2008-06-16 02:38:00,0.78935,0.7894,0.78925,0.7893,60000000.0
2008-06-16 02:39:00,0.7893,0.7893,0.78925,0.7893,35700000.0
2008-06-16 02:40:00,0.7893,0.78935,0.7893,0.78935,86599999.0
2008-06-16 02:41:00,0.7893,0.7894,0.7893,0.7894,147500000.0
2008-06-16 02:42:00,0.7894,0.78945,0.78925,0.78945,263800000.0
2008-06-16 02:43:00,0.78945,0.78945,0.7893,0.7893,250100001.0
2008-06-16 02:44:00,0.7893,0.78935,0.78925,0.78925,29600000.0
2008-06-16 02:45:00,0.7893,0.7894,0.78925,0.78935,103500001.0
2008-06-16 02:46:00,0.78935,0.7894,0.78925,0.78925,84300000.0
2008-06-16 02:47:00,0.7893,0.78935,0.7893,0.78935,91100000.0
2008-06-16 02:48:00,0.78935,0.7894,0.78925,0.7894,182800000.0
2008-06-16 02:49:00,0.7894,0.78945,0.7891,0.7891,193200000.0
2008-06-16 02:50:00,0.7891,0.7891,0.789,0.789,190400000.0
2008-06-16 02:51:00,0.789,0.7891,0.78895,0.78895,242300000.0
2008-06-16 02:52:00,0.78895,0.78915,0.78895,0.78915,250999999.0
2008-06-16 02:53:00,0.78915,0.7893,0.789,0.7892,353100000.0
2008-06-16 02:54:00,0.7892,0.7893,0.7891,0.7893,259500000.0
2008-06-16 02:55:00,0.7893,0.7893,0.78915,0.7893,1029799995.0
2008-06-16 02:56:00,0.7893,0.7893,0.78905,0.7892,553500002.0
2008-06-16 02:57:00,0.7892,0.78925,0.78905,0.78915,390700000.0
2008-06-16 02:58:00,0.78915,0.7893,0.78905,0.7893,583599998.0
2008-06-16 02:59:00,0.78935,0.7894,0.78935,0.78935,177999998.0
2008-06-16 03:00:00,0.78935,0.7894,0.78935,0.7894,33400000.0
2008-06-16 03:01:00,0.7894,0.78945,0.7894,0.7894,377300001.0
2008-06-16 03:02:00,0.7894,0.7894,0.7894,0.7894,23000000.0
2008-06-16 03:03:00,0.7894,0.7894,0.7894,0.7894,11000000.0
2008-06-16 03:04:00,0.7894,0.7894,0.7894,0.7894,3000000.0
2008-06-16 03:05:00,0.78935,0.78935,0.7891,0.78925,101500000.0
2008-06-16 03:06:00,0.78925,0.7893,0.78925,0.7893,33700000.0
2008-06-16 03:07:00,0.7893,0.7894,0.7893,0.7893,494699998.0
2008-06-16 03:08:00,0.7893,0.78935,0.7893,0.7893,386700001.0
2008-06-16 03:09:00,0.7893,0.7894,0.7893,0.78935,103899998.0
2008-06-16 03:10:00,0.78935,0.78935,0.78925,0.78925,63100000.0
2008-06-16 03:11:00,0.78925,0.78935,0.78905,0.7891,216400000.0
2008-06-16 03:12:00,0.7891,0.78915,0.78905,0.7891,258900000.0
2008-06-16 03:13:00,0.7891,0.7892,0.7891,0.7892,170999999.0
2008-06-16 03:14:00,0.7892,0.7893,0.7892,0.7892,249000001.0
2008-06-16 03:15:00,0.7892,0.7893,0.7892,0.7892,440199999.0
2008-06-16 03:16:00,0.7892,0.7893,0.7892,0.7892,261900002.0
2008-06-16 03:17:00,0.7892,0.78925,0.7892,0.78925,226399999.0
2008-06-16 03:18:00,0.78925,0.78935,0.7892,0.7892,273299998.0
2008-06-16 03:19:00,0.7892,0.7892,0.7892,0.7892,45800000.0
2008-06-16 03:20:00,0.7892,0.7893,0.7891,0.7892,353600000.0
2008-06-16 03:21:00,0.78925,0.7893,0.78915,0.78925,244900000.0
2008-06-16 03:22:00,0.78925,0.7893,0.78905,0.78905,301300000.0
2008-06-16 03:23:00,0.7891,0.7892,0.789,0.789,702700002.0
2008-06-16 03:24:00,0.789,0.789,0.7889,0.7889,427699998.0
2008-06-16 03:25:00,0.7889,0.789,0.7889,0.789,98899999.0
2008-06-16 03:26:00,0.789,0.789,0.7889,0.789,369800000.0
2008-06-16 03:27:00,0.789,0.789,0.78895,0.789,222100000.0
2008-06-16 03:28:00,0.789,0.789,0.789,0.789,72200000.0
2008-06-16 03:29:00,0.789,0.7891,0.789,0.7891,253100001.0
2008-06-16 03:30:00,0.78905,0.78905,0.78905,0.78905,1000000.0
2008-06-16 03:31:00,0.78905,0.78915,0.78905,0.7891,54499999.0
2008-06-16 03:32:00,0.7891,0.7891,0.7891,0.7891,26800000.0
2008-06-16 03:33:00,0.7891,0.7891,0.78905,0.7891,24400000.0
2008-06-16 03:34:00,0.7891,0.7891,0.7891,0.7891,121100000.0
2008-06-16 03:35:00,0.7891,0.7892,0.7891,0.7892,353399999.0
2008-06-16 03:36:00,0.7892,0.7892,0.7892,0.7892,295300001.0
2008-06-16 03:37:00,0.7892,0.7893,0.7892,0.7892,807700003.0
2008-06-16 03:38:00,0.7892,0.7892,0.78915,0.7892,91500000.0
2008-06-16 03:39:00,0.7892,0.7892,0.78915,0.7892,91999999.0
2008-06-16 03:40:00,0.7892,0.7893,0.7892,0.7892,331700000.0
2008-06-16 03:41:00,0.78925,0.7894,0.78915,0.78925,300800001.0
2008-06-16 03:42:00,0.78925,0.78925,0.78915,0.7892,127600001.0
2008-06-16 03:43:00,0.78925,0.78925,0.7892,0.7892,121099999.0
2008-06-16 03:44:00,0.7892,0.7893,0.7892,0.7893,64700000.0
2008-06-16 03:45:00,0.7893,0.7893,0.78915,0.78925,238200000.0
2008-06-16 03:46:00,0.78925,0.78925,0.78915,0.78915,105900000.0
2008-06-16 03:47:00,0.78915,0.78915,0.78895,0.789,505499999.0
2008-06-16 03:48:00,0.789,0.789,0.789,0.789,100899999.0
2008-06-16 03:49:00,0.78895,0.789,0.78895,0.789,12000000.0
2008-06-16 03:50:00,0.789,0.789,0.7888,0.7889,346500001.0
2008-06-16 03:51:00,0.7889,0.7889,0.7889,0.7889,140000000.0
2008-06-16 03:52:00,0.7889,0.7889,0.7888,0.7889,294600002.0
2008-06-16 03:53:00,0.7889,0.7889,0.78875,0.78875,140599999.0
2008-06-16 03:54:00,0.78875,0.7888,0.78875,0.7888,79900000.0
2008-06-16 03:55:00,0.7888,0.7888,0.78875,0.7888,405299997.0
2008-06-16 03:56:00,0.7888,0.7892,0.7888,0.789,639499999.0
2008-06-16 03:57:00,0.789,0.789,0.78885,0.7889,171400000.0
2008-06-16 03:58:00,0.7889,0.7889,0.7889,0.7889,53300000.0
2008-06-16 03:59:00,0.7889,0.7889,0.7889,0.7889,64100000.0
2008-06-16 04:00:00,0.7889,0.7889,0.7889,0.7889,180900000.0
2008-06-16 04:01:00,0.7889,0.789,0.7889,0.789,203899999.0
2008-06-16 04:02:00,0.789,0.78905,0.7889,0.7889,18100000.0
2008-06-16 04:03:00,0.7889,0.78905,0.7889,0.78905,101900000.0
2008-06-16 04:04:00,0.78905,0.78915,0.78905,0.7891,63000000.0
2008-06-16 04:05:00,0.7891,0.78915,0.7891,0.78915,39200000.0
2008-06-16 04:06:00,0.78915,0.7892,0.7891,0.7891,186200000.0
2008-06-16 04:07:00,0.7891,0.7891,0.7889,0.7889,282700001.0
2008-06-16 04:08:00,0.78895,0.789,0.7889,0.789,101699998.0
2008-06-16 04:09:00,0.789,0.7891,0.7889,0.789,116700000.0
2008-06-16 04:10:00,0.789,0.7891,0.789,0.789,313000001.0
2008-06-16 04:11:00,0.789,0.7891,0.789,0.7891,225699999.0
2008-06-16 04:12:00,0.7891,0.7892,0.789,0.7891,472500000.0
2008-06-16 04:13:00,0.7891,0.78915,0.7891,0.78915,17300000.0
2008-06-16 04:14:00,0.78915,0.78915,0.78915,0.78915,1000000.0
2008-06-16 04:15:00,0.78915,0.7894,0.78915,0.78935,401399996.0
2008-06-16 04:16:00,0.7894,0.78945,0.7894,0.78945,16400000.0
2008-06-16 04:17:00,0.7894,0.7894,0.7893,0.7893,178100002.0
2008-06-16 04:18:00,0.7893,0.7893,0.7891,0.7891,452099999.0
2008-06-16 04:19:00,0.7891,0.78925,0.7891,0.78915,437400003.0
2008-06-16 04:20:00,0.78915,0.7893,0.7891,0.7892,453299995.0
2008-06-16 04:21:00,0.78925,0.78935,0.7892,0.78935,254200002.0
2008-06-16 04:22:00,0.7893,0.7895,0.78925,0.78945,233900001.0
2008-06-16 04:23:00,0.78945,0.78945,0.7893,0.78935,234800000.0
2008-06-16 04:24:00,0.78935,0.78935,0.78935,0.78935,90500000.0
2008-06-16 04:25:00,0.78935,0.78935,0.78935,0.78935,40700000.0
2008-06-16 04:26:00,0.78935,0.78945,0.78935,0.7894,70300000.0
2008-06-16 04:27:00,0.7894,0.7894,0.7893,0.7894,215400001.0
2008-06-16 04:28:00,0.7894,0.7894,0.7893,0.78935,113899999.0
2008-06-16 04:29:00,0.78935,0.7894,0.7891,0.7891,486499998.0
2008-06-16 04:30:00,0.7891,0.7894,0.7891,0.7893,873500002.0
2008-06-16 04:31:00,0.7893,0.7895,0.7893,0.78945,536099998.0
2008-06-16 04:32:00,0.78945,0.7898,0.78945,0.78975,191500000.0
2008-06-16 04:33:00,0.7897,0.7899,0.7896,0.7898,843300000.0
2008-06-16 04:34:00,0.7898,0.7901,0.78975,0.79,1074099998.0
2008-06-16 04:35:00,0.79,0.79005,0.7898,0.79,643400002.0
2008-06-16 04:36:00,0.78995,0.78995,0.7897,0.78975,351600001.0
2008-06-16 04:37:00,0.78975,0.78985,0.78945,0.7897,551600001.0
2008-06-16 04:38:00,0.78965,0.7897,0.7892,0.7894,284800000.0
2008-06-16 04:39:00,0.7894,0.7894,0.78925,0.7893,66600000.0
2008-06-16 04:40:00,0.78925,0.7893,0.78915,0.7893,135100000.0
2008-06-16 04:41:00,0.7893,0.7894,0.7893,0.7893,515300000.0
2008-06-16 04:42:00,0.7893,0.78945,0.7893,0.7894,600200000.0
2008-06-16 04:43:00,0.7894,0.78945,0.7894,0.78945,47900000.0
2008-06-16 04:44:00,0.78945,0.78945,0.78945,0.78945,2200000.0
2008-06-16 04:45:00,0.7894,0.78945,0.7894,0.78945,69200000.0
2008-06-16 04:46:00,0.7894,0.7894,0.7894,0.7894,37100000.0
2008-06-16 04:47:00,0.7894,0.7894,0.7894,0.7894,65200000.0
2008-06-16 04:48:00,0.7894,0.78945,0.7894,0.78945,81200000.0
2008-06-16 04:49:00,0.78945,0.78945,0.7893,0.7893,242300000.0
2008-06-16 04:50:00,0.7893,0.7893,0.7892,0.7893,108800000.0
2008-06-16 04:51:00,0.78925,0.78925,0.7891,0.78915,480300005.0
2008-06-16 04:52:00,0.78915,0.7892,0.7891,0.7891,103899999.0
2008-06-16 04:53:00,0.7891,0.7891,0.7891,0.7891,200300000.0
2008-06-16 04:54:00,0.7892,0.7892,0.7892,0.7892,6400000.0
2008-06-16 04:55:00,0.7892,0.7892,0.7891,0.7892,401800001.0
2008-06-16 04:56:00,0.7892,0.7894,0.7892,0.7894,475699997.0
2008-06-16 04:57:00,0.7894,0.7894,0.7893,0.78935,197300001.0
2008-06-16 04:58:00,0.78935,0.78935,0.7893,0.7893,153999999.0
2008-06-16 04:59:00,0.7893,0.7893,0.7891,0.7891,253599999.0
2008-06-16 05:00:00,0.7891,0.7891,0.7891,0.7891,171200001.0
2008-06-16 05:01:00,0.7891,0.7891,0.7891,0.7891,129400000.0
2008-06-16 05:02:00,0.7891,0.7891,0.789,0.789,273399999.0
2008-06-16 05:03:00,0.789,0.789,0.789,0.789,151500002.0
2008-06-16 05:04:00,0.789,0.7891,0.789,0.78905,119400002.0
2008-06-16 05:05:00,0.7892,0.7892,0.7892,0.7892,1900000.0
2008-06-16 05:06:00,0.7892,0.7892,0.789,0.789,135500000.0
2008-06-16 05:07:00,0.789,0.7892,0.789,0.7892,255499998.0
2008-06-16 05:08:00,0.7892,0.7892,0.789,0.789,164100002.0
2008-06-16 05:09:00,0.789,0.789,0.78895,0.78895,99500000.0
2008-06-16 05:10:00,0.7889,0.7889,0.7889,0.7889,132200001.0
2008-06-16 05:11:00,0.7889,0.789,0.7889,0.78895,258900000.0
2008-06-16 05:12:00,0.78895,0.78895,0.78895,0.78895,44000000.0
2008-06-16 05:13:00,0.78895,0.789,0.7889,0.789,247900000.0
2008-06-16 05:14:00,0.789,0.78915,0.789,0.7891,226499999.0
2008-06-16 05:15:00,0.7891,0.7891,0.7891,0.7891,59600000.0
2008-06-16 05:16:00,0.7891,0.7892,0.7891,0.7892,64300000.0
2008-06-16 05:17:00,0.7892,0.7892,0.78905,0.7891,150900000.0
2008-06-16 05:18:00,0.7891,0.7891,0.78895,0.78895,215999999.0
2008-06-16 05:19:00,0.78895,0.7891,0.78895,0.7891,126399998.0
2008-06-16 05:20:00,0.7891,0.7891,0.7889,0.7889,77899998.0
2008-06-16 05:21:00,0.7889,0.78895,0.7889,0.7889,81000000.0
2008-06-16 05:22:00,0.7889,0.7889,0.7887,0.7887,442999997.0
2008-06-16 05:23:00,0.7888,0.7888,0.7888,0.7888,35400000.0
2008-06-16 05:24:00,0.7888,0.7888,0.7888,0.7888,39200000.0
2008-06-16 05:25:00,0.7888,0.7888,0.7888,0.7888,160600000.0
2008-06-16 05:26:00,0.7888,0.7888,0.7888,0.7888,470400000.0
2008-06-16 05:27:00,0.7888,0.7888,0.7888,0.7888,22000000.0
2008-06-16 05:28:00,0.7888,0.7888,0.7888,0.7888,59700000.0
2008-06-16 05:29:00,0.7888,0.7888,0.7887,0.7888,227299999.0
2008-06-16 05:30:00,0.7888,0.7889,0.7888,0.7888,672400001.0
2008-06-16 05:31:00,0.7888,0.7889,0.7888,0.7888,264399997.0
2008-06-16 05:32:00,0.7888,0.7889,0.7888,0.7889,325800000.0
2008-06-16 05:33:00,0.7889,0.78895,0.78885,0.78895,72700000.0
2008-06-16 05:34:00,0.78895,0.789,0.7888,0.789,195500000.0
2008-06-16 05:35:00,0.789,0.789,0.7888,0.789,256200000.0
2008-06-16 05:36:00,0.789,0.789,0.789,0.789,36000000.0
2008-06-16 05:37:00,0.789,0.789,0.789,0.789,5000000.0
2008-06-16 05:38:00,0.789,0.789,0.7888,0.7888,127700001.0
2008-06-16 05:39:00,0.7888,0.789,0.7888,0.7888,94800000.0
2008-06-16 05:40:00,0.7888,0.7888,0.7886,0.7886,231700000.0
2008-06-16 05:41:00,0.7886,0.7888,0.7886,0.7887,91900000.0
2008-06-16 05:42:00,0.7887,0.7888,0.7887,0.7887,65300000.0
2008-06-16 05:43:00,0.7888,0.7888,0.7887,0.7887,112700000.0
2008-06-16 05:44:00,0.7887,0.7887,0.7886,0.7886,82100000.0
2008-06-16 05:45:00,0.7887,0.7887,0.7886,0.7886,54700000.0
2008-06-16 05:46:00,0.7886,0.7886,0.7886,0.7886,42800000.0
2008-06-16 05:47:00,0.7886,0.7886,0.7886,0.7886,32700000.0
2008-06-16 05:48:00,0.7886,0.7886,0.7886,0.7886,173600000.0
2008-06-16 05:49:00,0.7886,0.7888,0.7886,0.78875,222100001.0
2008-06-16 05:50:00,0.7888,0.7888,0.7887,0.7887,147500000.0
2008-06-16 05:51:00,0.7887,0.7888,0.7887,0.7888,200900000.0
2008-06-16 05:52:00,0.7888,0.7888,0.7888,0.7888,24700000.0
2008-06-16 05:53:00,0.7888,0.7889,0.7888,0.7889,351599995.0
2008-06-16 05:54:00,0.7889,0.7891,0.7888,0.7889,534499999.0
2008-06-16 05:55:00,0.7889,0.789,0.78885,0.78885,219600000.0
2008-06-16 05:56:00,0.7889,0.7889,0.7887,0.7887,481399999.0
2008-06-16 05:57:00,0.7887,0.7888,0.7886,0.7886,564499999.0
2008-06-16 05:58:00,0.7886,0.78875,0.7886,0.78875,431700000.0
2008-06-16 05:59:00,0.78875,0.7888,0.78875,0.7888,153300001.0
2008-06-16 06:00:00,0.7888,0.7888,0.78855,0.7886,296000000.0
2008-06-16 06:01:00,0.78865,0.7888,0.78865,0.78875,276700000.0
2008-06-16 06:02:00,0.7888,0.7888,0.7888,0.7888,69199999.0
2008-06-16 06:03:00,0.7888,0.7889,0.78865,0.7887,333800002.0
2008-06-16 06:04:00,0.7887,0.78885,0.7887,0.78885,158400000.0
2008-06-16 06:05:00,0.78885,0.7889,0.7888,0.78885,164699999.0
2008-06-16 06:06:00,0.78885,0.78885,0.7887,0.7887,117700001.0
2008-06-16 06:07:00,0.7887,0.7887,0.7886,0.7886,144000001.0
2008-06-16 06:08:00,0.7886,0.7886,0.7886,0.7886,245899998.0
2008-06-16 06:09:00,0.7886,0.7886,0.7886,0.7886,18600000.0
2008-06-16 06:10:00,0.7886,0.7887,0.7886,0.7887,281699999.0
2008-06-16 06:11:00,0.7887,0.7887,0.7887,0.7887,152000000.0
2008-06-16 06:12:00,0.7887,0.78895,0.78865,0.7889,556100004.0
2008-06-16 06:13:00,0.7889,0.78915,0.7889,0.78915,343599998.0
2008-06-16 06:14:00,0.78905,0.78914,0.7889,0.78903,57600000.0
2008-06-16 06:15:00,0.78915,0.78915,0.7891,0.7891,80799998.0
2008-06-16 06:16:00,0.7891,0.7892,0.789,0.78905,191100000.0
2008-06-16 06:17:00,0.7891,0.7891,0.7891,0.7891,79599999.0
2008-06-16 06:18:00,0.7891,0.7891,0.7888,0.78895,347600000.0
2008-06-16 06:19:00,0.789,0.789,0.78895,0.789,330099997.0
2008-06-16 06:20:00,0.789,0.7891,0.789,0.789,583300002.0
2008-06-16 06:21:00,0.789,0.789,0.78895,0.78895,226100001.0
2008-06-16 06:22:00,0.78895,0.789,0.78895,0.789,90200000.0
2008-06-16 06:23:00,0.789,0.789,0.7887,0.7887,452399999.0
2008-06-16 06:24:00,0.78875,0.7889,0.78875,0.7888,435799999.0
2008-06-16 06:25:00,0.7888,0.7888,0.7888,0.7888,234700002.0
2008-06-16 06:26:00,0.7888,0.7889,0.7887,0.7889,246599999.0
2008-06-16 06:27:00,0.7889,0.7891,0.7889,0.7891,699300000.0
2008-06-16 06:28:00,0.7891,0.78915,0.7889,0.789,277300001.0
2008-06-16 06:29:00,0.789,0.789,0.789,0.789,216099999.0
2008-06-16 06:30:00,0.789,0.78905,0.78885,0.78885,57100000.0
2008-06-16 06:31:00,0.78885,0.78885,0.78865,0.7887,200999999.0
2008-06-16 06:32:00,0.7887,0.7889,0.7886,0.7886,345299999.0
2008-06-16 06:33:00,0.7886,0.7886,0.78845,0.78845,156300000.0
2008-06-16 06:34:00,0.78845,0.78845,0.78845,0.78845,1000000.0
2008-06-16 06:35:00,0.7885,0.78865,0.7885,0.7886,1175699998.0
2008-06-16 06:36:00,0.7886,0.78865,0.7886,0.78865,61900000.0
2008-06-16 06:37:00,0.78865,0.7887,0.78865,0.7887,121600001.0
2008-06-16 06:38:00,0.7887,0.7889,0.7887,0.78885,183100000.0
2008-06-16 06:39:00,0.78885,0.7889,0.78885,0.7889,124400000.0
2008-06-16 06:40:00,0.78905,0.78905,0.7889,0.789,300600000.0
2008-06-16 06:41:00,0.789,0.789,0.78895,0.789,226399999.0
2008-06-16 06:42:00,0.789,0.789,0.7888,0.789,350699996.0
2008-06-16 06:43:00,0.789,0.7891,0.789,0.7891,232500001.0
2008-06-16 06:44:00,0.7891,0.7891,0.789,0.789,297799997.0
2008-06-16 06:45:00,0.789,0.7891,0.789,0.7891,42000000.0
2008-06-16 06:46:00,0.7891,0.7891,0.78905,0.7891,142400000.0
2008-06-16 06:47:00,0.78915,0.7892,0.78915,0.7892,8200000.0
2008-06-16 06:48:00,0.7892,0.7892,0.78915,0.78915,33500000.0
2008-06-16 06:49:00,0.78915,0.7892,0.7891,0.7891,263699999.0
2008-06-16 06:50:00,0.7891,0.7891,0.789,0.7891,518600000.0
2008-06-16 06:51:00,0.7891,0.7892,0.789,0.789,335900001.0
2008-06-16 06:52:00,0.789,0.78915,0.789,0.78915,339700001.0
2008-06-16 06:53:00,0.78915,0.78915,0.7887,0.789,477500005.0
2008-06-16 06:54:00,0.789,0.78905,0.789,0.78905,225199998.0
2008-06-16 06:55:00,0.78905,0.78905,0.789,0.789,38500000.0
2008-06-16 06:56:00,0.789,0.789,0.789,0.789,51200000.0
2008-06-16 06:57:00,0.789,0.789,0.7887,0.78885,211199999.0
2008-06-16 06:58:00,0.78885,0.7889,0.7887,0.7888,753399999.0
2008-06-16 06:59:00,0.7888,0.789,0.7888,0.789,604099999.0
2008-06-16 07:00:00,0.789,0.7892,0.789,0.7891,441099998.0
2008-06-16 07:01:00,0.7891,0.7892,0.7891,0.7892,272900000.0
2008-06-16 07:02:00,0.78915,0.7893,0.78915,0.7893,390400001.0
2008-06-16 07:03:00,0.7893,0.78935,0.78925,0.78925,665900000.0
2008-06-16 07:04:00,0.78925,0.7893,0.789,0.789,556800007.0
2008-06-16 07:05:00,0.789,0.7891,0.789,0.78905,277599997.0
2008-06-16 07:06:00,0.78905,0.7892,0.78905,0.7892,49900000.0
2008-06-16 07:07:00,0.78914,0.78933,0.7891,0.78933,149999999.0
2008-06-16 07:08:00,0.7892,0.7892,0.7892,0.7892,19800000.0
2008-06-16 07:09:00,0.7892,0.7893,0.7892,0.7893,261600000.0
2008-06-16 07:10:00,0.7893,0.7893,0.7893,0.7893,141400002.0
2008-06-16 07:11:00,0.7893,0.7893,0.7893,0.7893,278299999.0
2008-06-16 07:12:00,0.7893,0.7893,0.789,0.7891,672300000.0
2008-06-16 07:13:00,0.7891,0.7892,0.7891,0.7892,177300000.0
2008-06-16 07:14:00,0.7892,0.7893,0.7891,0.7891,794800003.0
2008-06-16 07:15:00,0.7891,0.7891,0.7889,0.789,677400000.0
2008-06-16 07:16:00,0.789,0.789,0.789,0.789,38199999.0
2008-06-16 07:17:00,0.789,0.7891,0.789,0.7891,232099999.0
2008-06-16 07:18:00,0.7891,0.7891,0.7891,0.7891,152600000.0
2008-06-16 07:19:00,0.7891,0.7891,0.789,0.7891,676899999.0
2008-06-16 07:20:00,0.7891,0.78915,0.78905,0.7891,246800000.0
2008-06-16 07:21:00,0.7891,0.78915,0.7891,0.78915,134300000.0
2008-06-16 07:22:00,0.78915,0.7892,0.78915,0.7892,7200000.0
2008-06-16 07:23:00,0.7892,0.7893,0.7892,0.78925,175399999.0
2008-06-16 07:24:00,0.78925,0.78925,0.78915,0.78925,360900001.0
2008-06-16 07:25:00,0.78925,0.7893,0.7892,0.7892,380199999.0
2008-06-16 07:26:00,0.7892,0.7893,0.7891,0.7893,286800000.0
2008-06-16 07:27:00,0.7893,0.7893,0.7893,0.7893,27700000.0
2008-06-16 07:28:00,0.7893,0.7893,0.78915,0.78915,156399999.0
2008-06-16 07:29:00,0.78915,0.7892,0.78915,0.7892,406200003.0
2008-06-16 07:30:00,0.7892,0.7892,0.7891,0.7892,555400002.0
2008-06-16 07:31:00,0.7892,0.7894,0.7892,0.7893,307500001.0
2008-06-16 07:32:00,0.7893,0.7893,0.7893,0.7893,73799999.0
2008-06-16 07:33:00,0.7893,0.7895,0.7893,0.7894,259499999.0
2008-06-16 07:34:00,0.7894,0.7895,0.7893,0.7893,516799999.0
2008-06-16 07:35:00,0.7893,0.78935,0.7893,0.7893,75500000.0
2008-06-16 07:36:00,0.78935,0.78935,0.7893,0.7893,131499999.0
2008-06-16 07:37:00,0.7893,0.7893,0.789,0.7892,344400000.0
2008-06-16 07:38:00,0.7892,0.7892,0.789,0.7891,404500002.0
2008-06-16 07:39:00,0.7891,0.7893,0.7891,0.7893,374099999.0
2008-06-16 07:40:00,0.7893,0.7893,0.7891,0.78925,936300006.0
2008-06-16 07:41:00,0.78925,0.7895,0.78915,0.7893,627400002.0
2008-06-16 07:42:00,0.7893,0.7896,0.7892,0.7896,868800000.0
2008-06-16 07:43:00,0.7896,0.7896,0.7891,0.7892,1053899998.0
2008-06-16 07:44:00,0.7892,0.7895,0.7892,0.7895,427700004.0
2008-06-16 07:45:00,0.78955,0.7896,0.78925,0.7893,482599999.0
2008-06-16 07:46:00,0.7893,0.7894,0.7892,0.7892,222200001.0
2008-06-16 07:47:00,0.7892,0.7893,0.7892,0.7892,113900000.0
2008-06-16 07:48:00,0.7892,0.7892,0.789,0.7891,257300001.0
2008-06-16 07:49:00,0.7891,0.7891,0.7888,0.789,885500002.0
2008-06-16 07:50:00,0.789,0.7891,0.789,0.7891,123100000.0
2008-06-16 07:51:00,0.7891,0.7891,0.7891,0.7891,283100001.0
2008-06-16 07:52:00,0.7891,0.7892,0.7891,0.7892,275199999.0
2008-06-16 07:53:00,0.7892,0.7892,0.7891,0.7892,57700000.0
2008-06-16 07:54:00,0.7892,0.7892,0.78905,0.78915,290499999.0
2008-06-16 07:55:00,0.78915,0.78915,0.78885,0.7889,443599999.0
2008-06-16 07:56:00,0.7889,0.78895,0.7888,0.78885,561100000.0
2008-06-16 07:57:00,0.78885,0.78885,0.78865,0.78865,153100001.0
2008-06-16 07:58:00,0.78865,0.7888,0.78865,0.7887,322500000.0
2008-06-16 07:59:00,0.7887,0.7887,0.7881,0.7884,504700001.0
2008-06-16 08:00:00,0.7885,0.7886,0.7884,0.78845,239399999.0
2008-06-16 08:01:00,0.7886,0.78875,0.7886,0.7887,92000000.0
2008-06-16 08:02:00,0.7887,0.78875,0.7885,0.78855,202500000.0
2008-06-16 08:03:00,0.7886,0.78865,0.78825,0.7884,429400002.0
2008-06-16 08:04:00,0.7884,0.78855,0.78835,0.78845,83199999.0
2008-06-16 08:05:00,0.7884,0.7885,0.7884,0.78845,40000000.0
2008-06-16 08:06:00,0.7884,0.78865,0.78835,0.7886,232200000.0
2008-06-16 08:07:00,0.78865,0.78865,0.78855,0.7886,64000000.0
2008-06-16 08:08:00,0.78865,0.78865,0.7886,0.78865,99200000.0
2008-06-16 08:09:00,0.78865,0.78875,0.7885,0.7885,245899998.0
2008-06-16 08:10:00,0.7885,0.7889,0.7885,0.7888,148700000.0
2008-06-16 08:11:00,0.78885,0.7889,0.7887,0.7888,170700000.0
2008-06-16 08:12:00,0.7888,0.7888,0.7887,0.78875,96500000.0
2008-06-16 08:13:00,0.78875,0.7889,0.78875,0.78885,208600000.0
2008-06-16 08:14:00,0.78885,0.78885,0.7887,0.78875,478200000.0
2008-06-16 08:15:00,0.78875,0.78875,0.7885,0.7885,321699999.0
2008-06-16 08:16:00,0.7885,0.7885,0.7884,0.7884,423399999.0
2008-06-16 08:17:00,0.7884,0.7886,0.7884,0.78845,503600004.0
2008-06-16 08:18:00,0.7885,0.7885,0.78825,0.78825,185199999.0
2008-06-16 08:19:00,0.78825,0.78835,0.78805,0.78825,383900001.0
2008-06-16 08:20:00,0.7883,0.78835,0.78815,0.78825,258300000.0
2008-06-16 08:21:00,0.78825,0.78835,0.7882,0.7883,283400000.0
2008-06-16 08:22:00,0.78825,0.7883,0.7881,0.7881,188500000.0
2008-06-16 08:23:00,0.7881,0.7882,0.78795,0.788,442400000.0
2008-06-16 08:24:00,0.788,0.788,0.78755,0.7876,549700000.0
2008-06-16 08:25:00,0.7876,0.7878,0.78755,0.78775,307800000.0
2008-06-16 08:26:00,0.7877,0.7879,0.7876,0.7878,506100000.0
2008-06-16 08:27:00,0.7878,0.78785,0.7875,0.78755,544200000.0
2008-06-16 08:28:00,0.78755,0.7876,0.7875,0.78755,261900000.0
2008-06-16 08:29:00,0.78755,0.7878,0.78755,0.78775,206200000.0
2008-06-16 08:30:00,0.78775,0.78785,0.78765,0.7877,237200000.0
2008-06-16 08:31:00,0.7877,0.78785,0.7877,0.7878,296100000.0
2008-06-16 08:32:00,0.7878,0.7878,0.7876,0.7877,146300000.0
2008-06-16 08:33:00,0.7877,0.78775,0.78755,0.78765,297800000.0
2008-06-16 08:34:00,0.7877,0.78775,0.7875,0.78755,450400000.0
2008-06-16 08:35:00,0.78755,0.7876,0.7875,0.78755,327200001.0
2008-06-16 08:36:00,0.78755,0.7876,0.7875,0.78755,210800000.0
2008-06-16 08:37:00,0.78755,0.78765,0.7875,0.7876,182000000.0
2008-06-16 08:38:00,0.7876,0.78775,0.7876,0.7877,184800000.0
2008-06-16 08:39:00,0.7877,0.7878,0.78765,0.7878,362499998.0
2008-06-16 08:40:00,0.7878,0.78785,0.78775,0.78775,398600000.0
2008-06-16 08:41:00,0.78775,0.7878,0.7876,0.7876,413000004.0
2008-06-16 08:42:00,0.7876,0.7877,0.7875,0.7875,715599996.0
2008-06-16 08:43:00,0.7875,0.7876,0.7873,0.7874,1158500007.0
2008-06-16 08:44:00,0.7874,0.7874,0.7873,0.78735,676699999.0
2008-06-16 08:45:00,0.78735,0.7874,0.7872,0.7872,558100003.0
2008-06-16 08:46:00,0.7872,0.78735,0.7872,0.78735,639399998.0
2008-06-16 08:47:00,0.78735,0.7874,0.7872,0.7872,590599998.0
2008-06-16 08:48:00,0.78725,0.7873,0.787,0.787,895800000.0
2008-06-16 08:49:00,0.78705,0.78715,0.7869,0.7869,941799999.0
2008-06-16 08:50:00,0.7869,0.7869,0.78645,0.7866,598100000.0
2008-06-16 08:51:00,0.7866,0.7866,0.7865,0.78655,323499999.0
2008-06-16 08:52:00,0.78655,0.78665,0.7865,0.7866,575200001.0
2008-06-16 08:53:00,0.7866,0.78665,0.7863,0.78635,489900001.0
2008-06-16 08:54:00,0.78635,0.78635,0.78615,0.78635,1043400001.0
2008-06-16 08:55:00,0.78635,0.78635,0.78615,0.78615,365199999.0
2008-06-16 08:56:00,0.78615,0.7866,0.78615,0.7865,630200002.0
2008-06-16 08:57:00,0.7865,0.7867,0.7865,0.7867,416900001.0
2008-06-16 08:58:00,0.7867,0.78695,0.7866,0.78695,669200002.0
2008-06-16 08:59:00,0.78695,0.78705,0.7868,0.78695,710599998.0
2008-06-16 09:00:00,0.78695,0.7871,0.7869,0.787,990299997.0
2008-06-16 09:01:00,0.787,0.78725,0.787,0.78725,531600002.0
2008-06-16 09:02:00,0.78725,0.7873,0.7872,0.7873,545400003.0
2008-06-16 09:03:00,0.7873,0.7874,0.7873,0.7873,823099997.0
2008-06-16 09:04:00,0.7873,0.78745,0.7873,0.78745,949099997.0
2008-06-16 09:05:00,0.78745,0.7878,0.78745,0.7876,706999999.0
2008-06-16 09:06:00,0.78765,0.7878,0.78745,0.78745,1133400007.0
2008-06-16 09:07:00,0.78745,0.78775,0.78745,0.7877,402299999.0
2008-06-16 09:08:00,0.7877,0.78775,0.78745,0.78745,432399999.0
2008-06-16 09:09:00,0.7875,0.7875,0.78745,0.7875,281500000.0
2008-06-16 09:10:00,0.7875,0.7877,0.7875,0.7876,543199996.0
2008-06-16 09:11:00,0.7876,0.78765,0.7875,0.7875,417399999.0
2008-06-16 09:12:00,0.7875,0.7875,0.78745,0.7875,192200000.0
2008-06-16 09:13:00,0.78745,0.78745,0.78725,0.78725,532199998.0
2008-06-16 09:14:00,0.78725,0.78725,0.7871,0.7872,655199999.0
2008-06-16 09:15:00,0.7872,0.7873,0.78715,0.7872,167300000.0
2008-06-16 09:16:00,0.78725,0.78725,0.787,0.78705,417600000.0
2008-06-16 09:17:00,0.78705,0.7872,0.787,0.7872,379899999.0
2008-06-16 09:18:00,0.7872,0.7872,0.78705,0.78715,341199999.0
2008-06-16 09:19:00,0.78715,0.78715,0.7871,0.78715,173300002.0
2008-06-16 09:20:00,0.78715,0.78715,0.787,0.78705,305900000.0
2008-06-16 09:21:00,0.78705,0.7871,0.787,0.7871,284100000.0
2008-06-16 09:22:00,0.7871,0.7871,0.787,0.7871,258100000.0
2008-06-16 09:23:00,0.7871,0.7871,0.7871,0.7871,51600000.0
2008-06-16 09:24:00,0.7871,0.7871,0.78695,0.78705,430599999.0
2008-06-16 09:25:00,0.78705,0.7871,0.787,0.78705,280800001.0
2008-06-16 09:26:00,0.78705,0.78705,0.787,0.78705,433999999.0
2008-06-16 09:27:00,0.78705,0.78705,0.7869,0.78695,224600000.0
2008-06-16 09:28:00,0.78695,0.78705,0.78695,0.78705,315799997.0
2008-06-16 09:29:00,0.78705,0.78715,0.787,0.78705,674500003.0
2008-06-16 09:30:00,0.7871,0.7874,0.787,0.7874,821599998.0
2008-06-16 09:31:00,0.7874,0.7874,0.7873,0.7874,246900002.0
2008-06-16 09:32:00,0.7874,0.7876,0.7874,0.7875,437100004.0
2008-06-16 09:33:00,0.7875,0.7875,0.7874,0.7875,391399999.0
2008-06-16 09:34:00,0.78745,0.78765,0.78745,0.7876,537899999.0
2008-06-16 09:35:00,0.7876,0.78765,0.7876,0.78765,486900003.0
2008-06-16 09:36:00,0.78765,0.7878,0.78765,0.7877,755500001.0
2008-06-16 09:37:00,0.78765,0.78775,0.78755,0.7876,347400000.0
2008-06-16 09:38:00,0.7876,0.78775,0.7876,0.78775,848700004.0
2008-06-16 09:39:00,0.78775,0.78785,0.78775,0.78785,224900000.0
2008-06-16 09:40:00,0.78785,0.78785,0.78775,0.7878,271600000.0
2008-06-16 09:41:00,0.7878,0.7878,0.7877,0.78775,581400001.0
2008-06-16 09:42:00,0.78775,0.78785,0.78775,0.78785,405800000.0
2008-06-16 09:43:00,0.78785,0.7879,0.7878,0.7879,244500000.0
2008-06-16 09:44:00,0.7879,0.78805,0.78785,0.7879,497000000.0
2008-06-16 09:45:00,0.7879,0.78795,0.78785,0.7879,348200000.0
2008-06-16 09:46:00,0.7879,0.7879,0.7878,0.78785,442700002.0
2008-06-16 09:47:00,0.7879,0.788,0.78785,0.7879,775999997.0
2008-06-16 09:48:00,0.7879,0.7879,0.7879,0.7879,158800000.0
2008-06-16 09:49:00,0.7879,0.7879,0.7878,0.78785,44300000.0
2008-06-16 09:50:00,0.7878,0.78785,0.78775,0.78775,421899998.0
2008-06-16 09:51:00,0.78775,0.7879,0.78775,0.7879,259500000.0
2008-06-16 09:52:00,0.7879,0.7879,0.7878,0.7878,531500000.0
2008-06-16 09:53:00,0.7878,0.7878,0.7878,0.7878,545099999.0
2008-06-16 09:54:00,0.7878,0.78795,0.7878,0.78785,543800000.0
2008-06-16 09:55:00,0.78785,0.78795,0.7877,0.78775,660700000.0
2008-06-16 09:56:00,0.78775,0.7879,0.7877,0.7879,411599999.0
2008-06-16 09:57:00,0.7879,0.78795,0.78775,0.7878,435500000.0
2008-06-16 09:58:00,0.7878,0.7879,0.78775,0.78785,522500000.0
2008-06-16 09:59:00,0.78785,0.7879,0.7878,0.7878,433600000.0
2008-06-16 10:00:00,0.78785,0.78785,0.7878,0.7878,425099999.0
2008-06-16 10:01:00,0.7878,0.7879,0.7878,0.7879,643699997.0
2008-06-16 10:02:00,0.7879,0.788,0.7878,0.7878,600100004.0
2008-06-16 10:03:00,0.7878,0.78785,0.7878,0.78785,190800000.0
2008-06-16 10:04:00,0.78785,0.788,0.78785,0.78795,326800000.0
2008-06-16 10:05:00,0.78795,0.788,0.7878,0.7878,675699999.0
2008-06-16 10:06:00,0.7878,0.788,0.7878,0.788,661300003.0
2008-06-16 10:07:00,0.788,0.7883,0.788,0.7882,1136600001.0
2008-06-16 10:08:00,0.7882,0.78825,0.7882,0.7882,372500000.0
2008-06-16 10:09:00,0.7882,0.78835,0.7882,0.7883,289800000.0
2008-06-16 10:10:00,0.7883,0.7883,0.7882,0.7882,618600002.0
2008-06-16 10:11:00,0.7882,0.78825,0.7882,0.7882,318999997.0
2008-06-16 10:12:00,0.7882,0.7882,0.78815,0.7882,490300000.0
2008-06-16 10:13:00,0.7882,0.78825,0.78815,0.7882,652999997.0
2008-06-16 10:14:00,0.7882,0.78825,0.7881,0.7881,891699993.0
2008-06-16 10:15:00,0.7881,0.78815,0.788,0.788,894500003.0
2008-06-16 10:16:00,0.788,0.78805,0.7879,0.788,1104900000.0
2008-06-16 10:17:00,0.788,0.78815,0.788,0.78815,580200002.0
2008-06-16 10:18:00,0.7881,0.7882,0.78805,0.7882,373800000.0
2008-06-16 10:19:00,0.7882,0.78825,0.78815,0.78825,345400003.0
2008-06-16 10:20:00,0.78825,0.7883,0.7882,0.7882,678400000.0
2008-06-16 10:21:00,0.7882,0.7883,0.78815,0.7883,187500000.0
2008-06-16 10:22:00,0.7883,0.78835,0.7883,0.7883,452099998.0
2008-06-16 10:23:00,0.7883,0.7886,0.78825,0.78855,681000001.0
2008-06-16 10:24:00,0.7885,0.7885,0.78845,0.78845,324700000.0
2008-06-16 10:25:00,0.78845,0.7886,0.7884,0.78845,640100000.0
2008-06-16 10:26:00,0.7885,0.7886,0.78845,0.7886,695199999.0
2008-06-16 10:27:00,0.7886,0.7888,0.7885,0.7888,853300003.0
2008-06-16 10:28:00,0.7888,0.78895,0.78865,0.7887,847999999.0
2008-06-16 10:29:00,0.7887,0.78875,0.7887,0.7887,1370600005.0
2008-06-16 10:30:00,0.7887,0.7889,0.7887,0.7889,458200000.0
2008-06-16 10:31:00,0.7889,0.789,0.78885,0.7889,280500000.0
2008-06-16 10:32:00,0.7889,0.78895,0.7887,0.78875,681499999.0
2008-06-16 10:33:00,0.78875,0.7888,0.7886,0.7886,941099999.0
2008-06-16 10:34:00,0.7886,0.7886,0.7885,0.7886,1066599996.0
2008-06-16 10:35:00,0.7886,0.7887,0.7886,0.7887,674500000.0
2008-06-16 10:36:00,0.7887,0.7887,0.7886,0.78865,387399997.0
2008-06-16 10:37:00,0.78865,0.7888,0.78865,0.7888,591200002.0
2008-06-16 10:38:00,0.7888,0.7888,0.7887,0.7887,620700001.0
2008-06-16 10:39:00,0.7887,0.78875,0.7887,0.7887,797899997.0
2008-06-16 10:40:00,0.7887,0.7888,0.7887,0.7888,402499998.0
2008-06-16 10:41:00,0.7888,0.78885,0.7888,0.7888,209700000.0
2008-06-16 10:42:00,0.7888,0.7888,0.78865,0.7887,559600000.0
2008-06-16 10:43:00,0.7887,0.78875,0.78865,0.7887,625999999.0
2008-06-16 10:44:00,0.7887,0.78875,0.7887,0.7887,351400000.0
2008-06-16 10:45:00,0.7887,0.78885,0.7887,0.78875,410200000.0
2008-06-16 10:46:00,0.78875,0.7888,0.7884,0.78865,1047199999.0
2008-06-16 10:47:00,0.78865,0.7888,0.7886,0.78875,1173900001.0
2008-06-16 10:48:00,0.7887,0.7888,0.7886,0.78865,1066800003.0
2008-06-16 10:49:00,0.78865,0.7887,0.7885,0.7886,770200003.0
2008-06-16 10:50:00,0.7886,0.7887,0.7885,0.78865,789700002.0
2008-06-16 10:51:00,0.7886,0.7887,0.7886,0.7886,516799999.0
2008-06-16 10:52:00,0.7886,0.78875,0.7886,0.7887,423500001.0
2008-06-16 10:53:00,0.7887,0.789,0.7887,0.78885,418199999.0
2008-06-16 10:54:00,0.78885,0.78895,0.78845,0.78865,618700000.0
2008-06-16 10:55:00,0.78865,0.7889,0.78865,0.78875,584700003.0
2008-06-16 10:56:00,0.78875,0.78875,0.7886,0.78865,577600001.0
2008-06-16 10:57:00,0.7887,0.7887,0.7885,0.7886,842400000.0
2008-06-16 10:58:00,0.7886,0.7888,0.7886,0.7887,667400001.0
2008-06-16 10:59:00,0.7887,0.78885,0.7885,0.7885,887899999.0
2008-06-16 11:00:00,0.7885,0.7887,0.78845,0.78845,537700000.0
2008-06-16 11:01:00,0.78845,0.7885,0.78835,0.78845,375400001.0
2008-06-16 11:02:00,0.7884,0.78845,0.7883,0.78835,396500001.0
2008-06-16 11:03:00,0.7883,0.78835,0.78825,0.7883,631900002.0
2008-06-16 11:04:00,0.7883,0.7883,0.78805,0.7881,571900002.0
2008-06-16 11:05:00,0.7881,0.78835,0.7881,0.7883,684800000.0
2008-06-16 11:06:00,0.7883,0.7885,0.78825,0.78835,559399999.0
2008-06-16 11:07:00,0.7883,0.7883,0.7882,0.7883,656000000.0
2008-06-16 11:08:00,0.7883,0.7883,0.78775,0.788,807199997.0
2008-06-16 11:09:00,0.78805,0.78815,0.7878,0.78785,1322200001.0
2008-06-16 11:10:00,0.78785,0.78805,0.7878,0.7878,1036600000.0
2008-06-16 11:11:00,0.78785,0.7879,0.7877,0.78785,1161800007.0
2008-06-16 11:12:00,0.7878,0.78785,0.7878,0.7878,882700002.0
2008-06-16 11:13:00,0.7878,0.7879,0.7877,0.7878,781300005.0
2008-06-16 11:14:00,0.7878,0.78805,0.7878,0.78805,417899999.0
2008-06-16 11:15:00,0.78805,0.78805,0.7878,0.7878,822000002.0
2008-06-16 11:16:00,0.7877,0.7878,0.7877,0.7878,587300000.0
2008-06-16 11:17:00,0.7878,0.7878,0.7877,0.7877,587200000.0
2008-06-16 11:18:00,0.7877,0.7877,0.7876,0.7876,513700001.0
2008-06-16 11:19:00,0.7876,0.78765,0.78745,0.78755,476900000.0
2008-06-16 11:20:00,0.78755,0.78755,0.78725,0.7873,504300000.0
2008-06-16 11:21:00,0.7873,0.78735,0.7872,0.7873,914200000.0
2008-06-16 11:22:00,0.7873,0.78735,0.7872,0.7873,841699997.0
2008-06-16 11:23:00,0.7873,0.78745,0.7873,0.7874,392200001.0
2008-06-16 11:24:00,0.7874,0.7874,0.78715,0.78715,691800001.0
2008-06-16 11:25:00,0.78715,0.7873,0.78715,0.7872,781199998.0
2008-06-16 11:26:00,0.7872,0.7872,0.78705,0.7871,270100000.0
2008-06-16 11:27:00,0.7871,0.7872,0.7871,0.78715,320100000.0
2008-06-16 11:28:00,0.78715,0.78725,0.7871,0.7871,338100002.0
2008-06-16 11:29:00,0.7871,0.7871,0.78705,0.7871,62500000.0
2008-06-16 11:30:00,0.78705,0.7871,0.7869,0.7869,641400005.0
2008-06-16 11:31:00,0.7869,0.78695,0.7869,0.78695,1366100005.0
2008-06-16 11:32:00,0.78695,0.7871,0.7869,0.78705,1092700004.0
2008-06-16 11:33:00,0.7871,0.7871,0.7869,0.787,772200002.0
2008-06-16 11:34:00,0.787,0.78705,0.787,0.787,561900000.0
2008-06-16 11:35:00,0.787,0.7871,0.78695,0.78705,1003300003.0
2008-06-16 11:36:00,0.787,0.7871,0.787,0.7871,667399999.0
2008-06-16 11:37:00,0.7871,0.7871,0.787,0.78705,594300001.0
2008-06-16 11:38:00,0.7871,0.7872,0.787,0.78715,309500000.0
2008-06-16 11:39:00,0.7871,0.7872,0.7871,0.7871,602600000.0
2008-06-16 11:40:00,0.7871,0.7872,0.7871,0.7872,388100001.0
2008-06-16 11:41:00,0.7872,0.78735,0.7872,0.7873,340999999.0
2008-06-16 11:42:00,0.7873,0.78745,0.7873,0.78745,545399999.0
2008-06-16 11:43:00,0.7874,0.78745,0.7873,0.78745,494000004.0
2008-06-16 11:44:00,0.7874,0.7876,0.7874,0.78755,367200000.0
2008-06-16 11:45:00,0.78755,0.78755,0.7875,0.78755,172900000.0
2008-06-16 11:46:00,0.78755,0.78765,0.78755,0.7876,142800000.0
2008-06-16 11:47:00,0.7876,0.78765,0.7876,0.7876,343300000.0
2008-06-16 11:48:00,0.7876,0.7877,0.7875,0.7876,914999996.0
2008-06-16 11:49:00,0.7876,0.7876,0.7874,0.7874,531999999.0
2008-06-16 11:50:00,0.7874,0.78755,0.7874,0.78755,319500000.0
2008-06-16 11:51:00,0.78755,0.78755,0.7874,0.7874,400400001.0
2008-06-16 11:52:00,0.7874,0.7874,0.7873,0.7873,819300000.0
2008-06-16 11:53:00,0.78735,0.78735,0.7873,0.7873,312800001.0
2008-06-16 11:54:00,0.78735,0.78735,0.7873,0.7873,149099998.0
2008-06-16 11:55:00,0.7873,0.78735,0.7873,0.7873,263800001.0
2008-06-16 11:56:00,0.78735,0.7875,0.7873,0.78735,302000000.0
2008-06-16 11:57:00,0.78735,0.78735,0.78725,0.78725,624699995.0
2008-06-16 11:58:00,0.78725,0.7873,0.78715,0.78715,362599999.0
2008-06-16 11:59:00,0.78715,0.7872,0.78715,0.78715,171200000.0
2008-06-16 12:00:00,0.78715,0.7874,0.78715,0.7873,457800001.0
2008-06-16 12:01:00,0.7873,0.7874,0.78725,0.78725,669700002.0
2008-06-16 12:02:00,0.78725,0.78735,0.78725,0.78735,420000000.0
2008-06-16 12:03:00,0.78735,0.78765,0.78735,0.7876,457800001.0
2008-06-16 12:04:00,0.7876,0.7877,0.78755,0.7877,412600002.0
2008-06-16 12:05:00,0.7877,0.7877,0.78765,0.7877,306400001.0
2008-06-16 12:06:00,0.7877,0.7878,0.7877,0.7878,496200002.0
2008-06-16 12:07:00,0.7878,0.7878,0.78755,0.7876,740700003.0
2008-06-16 12:08:00,0.7876,0.7876,0.7876,0.7876,435999999.0
2008-06-16 12:09:00,0.7876,0.7876,0.78755,0.7876,81200000.0
2008-06-16 12:10:00,0.7876,0.7876,0.7875,0.78755,419799997.0
2008-06-16 12:11:00,0.7876,0.7876,0.78755,0.7876,45700000.0
2008-06-16 12:12:00,0.7876,0.7877,0.7876,0.7877,106100000.0
2008-06-16 12:13:00,0.7877,0.7877,0.78765,0.7877,226700000.0
2008-06-16 12:14:00,0.7877,0.7877,0.7874,0.78745,195100000.0
2008-06-16 12:15:00,0.78745,0.78755,0.78745,0.78755,186500000.0
2008-06-16 12:16:00,0.78755,0.7876,0.7875,0.7876,620099998.0
2008-06-16 12:17:00,0.7876,0.7876,0.7875,0.7875,365700004.0
2008-06-16 12:18:00,0.7875,0.7876,0.7875,0.7876,235800000.0
2008-06-16 12:19:00,0.7876,0.7876,0.7875,0.7875,404699999.0
2008-06-16 12:20:00,0.7875,0.7875,0.7875,0.7875,114800000.0
2008-06-16 12:21:00,0.7875,0.7876,0.7875,0.7875,271599998.0
2008-06-16 12:22:00,0.7875,0.7876,0.7875,0.7875,320299998.0
2008-06-16 12:23:00,0.7875,0.7875,0.7875,0.7875,475300000.0
2008-06-16 12:24:00,0.7875,0.7877,0.7875,0.7877,435400000.0
2008-06-16 12:25:00,0.7877,0.78775,0.7876,0.78765,414100000.0
2008-06-16 12:26:00,0.78765,0.7878,0.78765,0.78765,248800000.0
2008-06-16 12:27:00,0.78765,0.78795,0.7876,0.7879,712599997.0
2008-06-16 12:28:00,0.78795,0.78805,0.78785,0.788,189300000.0
2008-06-16 12:29:00,0.788,0.788,0.78785,0.7879,294200000.0
2008-06-16 12:30:00,0.7879,0.78795,0.78785,0.78795,223600000.0
2008-06-16 12:31:00,0.78795,0.788,0.78785,0.78785,438999999.0
2008-06-16 12:32:00,0.78785,0.7879,0.7878,0.7879,405000002.0
2008-06-16 12:33:00,0.7879,0.7881,0.78785,0.7881,390400000.0
2008-06-16 12:34:00,0.7881,0.7881,0.7879,0.7881,469099999.0
2008-06-16 12:35:00,0.7881,0.78845,0.78805,0.78845,417600000.0
2008-06-16 12:36:00,0.78845,0.78845,0.78825,0.78845,556400000.0
2008-06-16 12:37:00,0.78845,0.78855,0.78845,0.78845,385400000.0
2008-06-16 12:38:00,0.78845,0.78855,0.78835,0.7884,507900000.0
2008-06-16 12:39:00,0.7884,0.78855,0.7883,0.78855,506700000.0
2008-06-16 12:40:00,0.78855,0.78855,0.78825,0.7884,785599997.0
2008-06-16 12:41:00,0.7884,0.7885,0.78835,0.7884,467900000.0
2008-06-16 12:42:00,0.7884,0.7885,0.7883,0.78835,739799997.0
2008-06-16 12:43:00,0.78835,0.78845,0.78835,0.7884,393899999.0
2008-06-16 12:44:00,0.7884,0.78865,0.7882,0.78825,548299999.0
2008-06-16 12:45:00,0.78825,0.7884,0.7882,0.78825,531300000.0
2008-06-16 12:46:00,0.78825,0.7887,0.78825,0.78865,565699999.0
2008-06-16 12:47:00,0.78865,0.78875,0.78855,0.78855,831900001.0
2008-06-16 12:48:00,0.78855,0.78865,0.78825,0.78845,1066699998.0
2008-06-16 12:49:00,0.78845,0.7885,0.7882,0.7882,1068600002.0
2008-06-16 12:50:00,0.7882,0.78825,0.78805,0.7881,1043300001.0
2008-06-16 12:51:00,0.7881,0.7881,0.788,0.788,820000003.0
2008-06-16 12:52:00,0.78805,0.7881,0.7878,0.78785,1172600004.0
2008-06-16 12:53:00,0.78785,0.78795,0.7877,0.78785,912200004.0
2008-06-16 12:54:00,0.78785,0.7879,0.78755,0.7876,928699999.0
2008-06-16 12:55:00,0.7876,0.78765,0.78755,0.78765,384000000.0
2008-06-16 12:56:00,0.7876,0.7876,0.7874,0.7874,983399997.0
2008-06-16 12:57:00,0.7874,0.7874,0.7873,0.7874,302300000.0
2008-06-16 12:58:00,0.7874,0.78745,0.7873,0.78745,913199998.0
2008-06-16 12:59:00,0.7874,0.7879,0.7874,0.7879,886300001.0
2008-06-16 13:00:00,0.7879,0.78795,0.7877,0.7878,543400000.0
2008-06-16 13:01:00,0.7878,0.7879,0.78775,0.78775,1055499997.0
2008-06-16 13:02:00,0.78775,0.78785,0.78755,0.7876,462700003.0
2008-06-16 13:03:00,0.7876,0.78765,0.7876,0.78765,321400000.0
2008-06-16 13:04:00,0.78765,0.78765,0.7876,0.7876,200500000.0
2008-06-16 13:05:00,0.7876,0.78765,0.7876,0.7876,174100000.0
2008-06-16 13:06:00,0.7876,0.7877,0.7876,0.7877,638100000.0
2008-06-16 13:07:00,0.7877,0.7877,0.7876,0.7876,822300003.0
2008-06-16 13:08:00,0.7876,0.7876,0.7874,0.7874,192599999.0
2008-06-16 13:09:00,0.7874,0.7874,0.78735,0.7874,123700000.0
2008-06-16 13:10:00,0.7874,0.78755,0.7874,0.7875,220200000.0
2008-06-16 13:11:00,0.7875,0.7877,0.7874,0.7875,681300000.0
2008-06-16 13:12:00,0.7875,0.7876,0.7875,0.7875,312300000.0
2008-06-16 13:13:00,0.7875,0.78765,0.7875,0.78765,374300001.0
2008-06-16 13:14:00,0.7877,0.7877,0.7876,0.7876,637100000.0
2008-06-16 13:15:00,0.7876,0.78765,0.7876,0.7876,1211599997.0
2008-06-16 13:16:00,0.7876,0.7877,0.7876,0.7877,540800002.0
2008-06-16 13:17:00,0.7877,0.7878,0.7877,0.7878,756699997.0
2008-06-16 13:18:00,0.7878,0.7878,0.7877,0.78775,708000003.0
2008-06-16 13:19:00,0.7878,0.7878,0.7877,0.7877,457400000.0
2008-06-16 13:20:00,0.7877,0.78775,0.7876,0.7876,1338900004.0
2008-06-16 13:21:00,0.78765,0.7877,0.7875,0.7875,936299999.0
2008-06-16 13:22:00,0.7875,0.7876,0.7875,0.78755,385500004.0
2008-06-16 13:23:00,0.78755,0.7876,0.7874,0.7874,789400000.0
2008-06-16 13:24:00,0.7874,0.7875,0.7874,0.7875,592499998.0
2008-06-16 13:25:00,0.7875,0.7875,0.7874,0.7874,448199996.0
2008-06-16 13:26:00,0.7874,0.7875,0.7874,0.78745,447099999.0
2008-06-16 13:27:00,0.7875,0.7875,0.7874,0.7875,611300001.0
2008-06-16 13:28:00,0.7875,0.7877,0.7875,0.78755,478599999.0
2008-06-16 13:29:00,0.78755,0.7879,0.78755,0.7879,681500003.0
2008-06-16 13:30:00,0.7879,0.7879,0.7878,0.7878,330200000.0
2008-06-16 13:31:00,0.78785,0.78785,0.7878,0.7878,398999999.0
2008-06-16 13:32:00,0.78785,0.7879,0.7878,0.78785,923800005.0
2008-06-16 13:33:00,0.78785,0.788,0.78785,0.788,315600000.0
2008-06-16 13:34:00,0.788,0.788,0.7879,0.78795,421800000.0
2008-06-16 13:35:00,0.7879,0.788,0.7879,0.788,195500000.0
2008-06-16 13:36:00,0.788,0.7881,0.788,0.78805,115700000.0
2008-06-16 13:37:00,0.78805,0.7881,0.78805,0.78805,185700000.0
2008-06-16 13:38:00,0.7881,0.7881,0.7881,0.7881,621999999.0
2008-06-16 13:39:00,0.7881,0.78815,0.788,0.788,372600000.0
2008-06-16 13:40:00,0.788,0.788,0.78795,0.78795,235900000.0
2008-06-16 13:41:00,0.78795,0.78795,0.7878,0.7878,246000000.0
2008-06-16 13:42:00,0.7878,0.7879,0.7878,0.7879,472700000.0
2008-06-16 13:43:00,0.7879,0.7879,0.78775,0.7878,272000000.0
2008-06-16 13:44:00,0.7878,0.7878,0.78755,0.7876,297900000.0
2008-06-16 13:45:00,0.7876,0.78785,0.7876,0.7878,472100001.0
2008-06-16 13:46:00,0.7878,0.7879,0.7878,0.7879,182500000.0
2008-06-16 13:47:00,0.7879,0.78795,0.78785,0.78785,376800000.0
2008-06-16 13:48:00,0.78785,0.78785,0.7877,0.7877,328400000.0
2008-06-16 13:49:00,0.7877,0.7877,0.7875,0.7876,251900000.0
2008-06-16 13:50:00,0.7876,0.7876,0.7875,0.78755,312000000.0
2008-06-16 13:51:00,0.78755,0.7876,0.7875,0.78755,514499998.0
2008-06-16 13:52:00,0.78755,0.7876,0.7875,0.78755,236000000.0
2008-06-16 13:53:00,0.78755,0.78765,0.78755,0.7876,181900000.0
2008-06-16 13:54:00,0.7876,0.78765,0.78755,0.7876,194399999.0
2008-06-16 13:55:00,0.7876,0.7876,0.78745,0.7875,1041400004.0
2008-06-16 13:56:00,0.7875,0.78755,0.7875,0.78755,136000000.0
2008-06-16 13:57:00,0.78755,0.7876,0.7875,0.7876,201699999.0
2008-06-16 13:58:00,0.7876,0.7876,0.7874,0.7875,202800000.0
2008-06-16 13:59:00,0.7875,0.7875,0.7874,0.7874,210600000.0
2008-06-16 14:00:00,0.7874,0.7875,0.7873,0.7874,473799999.0
2008-06-16 14:01:00,0.78745,0.7875,0.7874,0.7874,178400000.0
2008-06-16 14:02:00,0.7874,0.7875,0.7874,0.7874,528900000.0
2008-06-16 14:03:00,0.7874,0.78745,0.7874,0.7874,364900000.0
2008-06-16 14:04:00,0.7874,0.78745,0.7874,0.78745,294500000.0
2008-06-16 14:05:00,0.78745,0.7876,0.7874,0.7876,280600000.0
2008-06-16 14:06:00,0.78755,0.78755,0.7874,0.78745,202900000.0
2008-06-16 14:07:00,0.78745,0.7875,0.78745,0.7875,333700000.0
2008-06-16 14:08:00,0.7875,0.7875,0.7874,0.7874,896999995.0
2008-06-16 14:09:00,0.7874,0.7874,0.78735,0.7874,418799999.0
2008-06-16 14:10:00,0.7874,0.7874,0.7873,0.7873,1002000002.0
2008-06-16 14:11:00,0.7873,0.7874,0.7873,0.7874,542000005.0
2008-06-16 14:12:00,0.7874,0.78745,0.7873,0.7874,413300000.0
2008-06-16 14:13:00,0.7874,0.7874,0.7873,0.7873,332900000.0
2008-06-16 14:14:00,0.7873,0.7873,0.7872,0.7872,629600000.0
2008-06-16 14:15:00,0.7872,0.7873,0.7871,0.7872,933400003.0
2008-06-16 14:16:00,0.7872,0.7873,0.7872,0.7873,801500002.0
2008-06-16 14:17:00,0.7873,0.7873,0.7872,0.7872,608200001.0
2008-06-16 14:18:00,0.7872,0.78725,0.7871,0.7872,805800006.0
2008-06-16 14:19:00,0.7872,0.78725,0.7872,0.7872,1091100002.0
2008-06-16 14:20:00,0.7872,0.7872,0.787,0.7872,1814899991.0
2008-06-16 14:21:00,0.7872,0.7873,0.7871,0.7873,621199999.0
2008-06-16 14:22:00,0.7873,0.7873,0.78715,0.7872,866299997.0
2008-06-16 14:23:00,0.7872,0.78725,0.7872,0.7872,439999999.0
2008-06-16 14:24:00,0.7872,0.7872,0.7871,0.78715,1252899996.0
2008-06-16 14:25:00,0.78715,0.7872,0.7871,0.7872,723800001.0
2008-06-16 14:26:00,0.7872,0.78735,0.7872,0.7873,539700000.0
2008-06-16 14:27:00,0.7873,0.7873,0.7873,0.7873,281600000.0
2008-06-16 14:28:00,0.7873,0.7873,0.78715,0.7872,695000000.0
2008-06-16 14:29:00,0.7872,0.7873,0.7872,0.7872,568900000.0
2008-06-16 14:30:00,0.7872,0.78745,0.7872,0.7874,794499999.0
2008-06-16 14:31:00,0.7874,0.7874,0.7873,0.7873,988700002.0
2008-06-16 14:32:00,0.7873,0.7873,0.7873,0.7873,512000000.0
2008-06-16 14:33:00,0.7873,0.7874,0.7873,0.78735,510700004.0
2008-06-16 14:34:00,0.78735,0.7874,0.7872,0.7874,1115600005.0
2008-06-16 14:35:00,0.7874,0.7875,0.7872,0.7873,653299997.0
2008-06-16 14:36:00,0.7873,0.78755,0.7873,0.78755,343900000.0
2008-06-16 14:37:00,0.78755,0.78765,0.7874,0.7875,422000000.0
2008-06-16 14:38:00,0.7875,0.78755,0.7873,0.7873,585699998.0
2008-06-16 14:39:00,0.7873,0.7874,0.78725,0.78725,573200000.0
2008-06-16 14:40:00,0.78725,0.78735,0.7872,0.7873,747100000.0
2008-06-16 14:41:00,0.7873,0.78755,0.7873,0.7875,689100002.0
2008-06-16 14:42:00,0.7875,0.7875,0.78735,0.78735,484499999.0
2008-06-16 14:43:00,0.78735,0.78735,0.7871,0.7872,983999996.0
2008-06-16 14:44:00,0.7872,0.7872,0.787,0.7871,814700004.0
2008-06-16 14:45:00,0.7871,0.7872,0.7871,0.7871,696399999.0
2008-06-16 14:46:00,0.7871,0.7872,0.7871,0.7871,739399997.0
2008-06-16 14:47:00,0.7871,0.7871,0.7871,0.7871,264200000.0
2008-06-16 14:48:00,0.7871,0.7871,0.78695,0.78705,704299999.0
2008-06-16 14:49:00,0.78705,0.7871,0.787,0.787,494900000.0
2008-06-16 14:50:00,0.787,0.7871,0.787,0.7871,260500000.0
2008-06-16 14:51:00,0.7871,0.7871,0.787,0.7871,549700000.0
2008-06-16 14:52:00,0.7871,0.78745,0.78705,0.7874,574599999.0
2008-06-16 14:53:00,0.7874,0.78745,0.7873,0.78735,556100000.0
2008-06-16 14:54:00,0.78735,0.7874,0.78735,0.7874,257600000.0
2008-06-16 14:55:00,0.7874,0.7874,0.7872,0.7873,551699999.0
2008-06-16 14:56:00,0.7873,0.78735,0.7873,0.78735,445400000.0
2008-06-16 14:57:00,0.78735,0.78735,0.78725,0.7873,355400000.0
2008-06-16 14:58:00,0.7872,0.7873,0.7872,0.78725,363000000.0
2008-06-16 14:59:00,0.78725,0.7873,0.7872,0.7872,226900000.0
2008-06-16 15:00:00,0.7872,0.78745,0.7872,0.78735,940900000.0
2008-06-16 15:01:00,0.78735,0.7874,0.7873,0.7874,423199999.0
2008-06-16 15:02:00,0.7874,0.78775,0.7874,0.78755,618200000.0
2008-06-16 15:03:00,0.78755,0.7876,0.78745,0.7875,692399997.0
2008-06-16 15:04:00,0.7875,0.7877,0.7874,0.7875,603299998.0
2008-06-16 15:05:00,0.78755,0.7876,0.78745,0.7875,689799999.0
2008-06-16 15:06:00,0.7875,0.78755,0.7875,0.7875,434200001.0
2008-06-16 15:07:00,0.7875,0.7875,0.7874,0.7874,1098199999.0
2008-06-16 15:08:00,0.78745,0.78775,0.78745,0.7876,623799999.0
2008-06-16 15:09:00,0.78765,0.7877,0.7876,0.7876,490100002.0
2008-06-16 15:10:00,0.7876,0.7877,0.7876,0.7877,213099998.0
2008-06-16 15:11:00,0.7877,0.7877,0.7877,0.7877,191000000.0
2008-06-16 15:12:00,0.7877,0.78775,0.7877,0.7877,1787099990.0
2008-06-16 15:13:00,0.7877,0.78785,0.7877,0.7878,631199997.0
2008-06-16 15:14:00,0.7878,0.78785,0.78775,0.7878,667799999.0
2008-06-16 15:15:00,0.7878,0.78785,0.7877,0.7877,1564100003.0
2008-06-16 15:16:00,0.7877,0.7879,0.7877,0.7879,622200000.0
2008-06-16 15:17:00,0.7879,0.78815,0.7878,0.7881,798799998.0
2008-06-16 15:18:00,0.7881,0.7881,0.7879,0.7879,879700003.0
2008-06-16 15:19:00,0.7879,0.7881,0.7879,0.7881,616100000.0
2008-06-16 15:20:00,0.7881,0.7882,0.7881,0.7882,219900000.0
2008-06-16 15:21:00,0.7882,0.78825,0.7881,0.7881,491200005.0
2008-06-16 15:22:00,0.7881,0.78825,0.7881,0.7882,305800000.0
2008-06-16 15:23:00,0.78825,0.78825,0.7881,0.7882,384099999.0
2008-06-16 15:24:00,0.7882,0.7882,0.7881,0.7881,507499998.0
2008-06-16 15:25:00,0.7881,0.78815,0.7881,0.7881,437700000.0
2008-06-16 15:26:00,0.7881,0.7882,0.7881,0.7882,475300002.0
2008-06-16 15:27:00,0.7882,0.78825,0.7881,0.7882,463399997.0
2008-06-16 15:28:00,0.7882,0.78835,0.7882,0.7883,602599996.0
2008-06-16 15:29:00,0.7883,0.7883,0.7882,0.78825,1218699993.0
2008-06-16 15:30:00,0.7883,0.7883,0.7882,0.7882,968200000.0
2008-06-16 15:31:00,0.7882,0.7882,0.78815,0.7882,507100003.0
2008-06-16 15:32:00,0.7882,0.7882,0.7881,0.7882,738100002.0
2008-06-16 15:33:00,0.7882,0.7882,0.7881,0.78815,253500003.0
2008-06-16 15:34:00,0.78815,0.78825,0.78815,0.7882,190600000.0
2008-06-16 15:35:00,0.7882,0.7883,0.7882,0.7882,264700000.0
2008-06-16 15:36:00,0.7882,0.78825,0.7882,0.78825,347499998.0
2008-06-16 15:37:00,0.78825,0.7883,0.7882,0.7882,628700000.0
2008-06-16 15:38:00,0.7882,0.78825,0.7881,0.7881,621200000.0
2008-06-16 15:39:00,0.7881,0.7882,0.7881,0.7882,235100000.0
2008-06-16 15:40:00,0.7882,0.7882,0.78805,0.78805,242500000.0
2008-06-16 15:41:00,0.78805,0.7881,0.788,0.7881,360199997.0
2008-06-16 15:42:00,0.7881,0.7881,0.788,0.788,844800001.0
2008-06-16 15:43:00,0.788,0.78805,0.788,0.788,570100000.0
2008-06-16 15:44:00,0.78805,0.7881,0.7879,0.7879,652700000.0
2008-06-16 15:45:00,0.7879,0.78795,0.7878,0.78795,470599999.0
2008-06-16 15:46:00,0.7879,0.78795,0.7879,0.78795,563899999.0
2008-06-16 15:47:00,0.7879,0.788,0.7879,0.7879,491999999.0
2008-06-16 15:48:00,0.7879,0.78795,0.7879,0.7879,566399997.0
2008-06-16 15:49:00,0.78795,0.78795,0.7879,0.7879,482499998.0
2008-06-16 15:50:00,0.7879,0.78795,0.7879,0.7879,592300001.0
2008-06-16 15:51:00,0.7879,0.7882,0.7879,0.78805,512500000.0
2008-06-16 15:52:00,0.78805,0.7881,0.788,0.788,619500000.0
2008-06-16 15:53:00,0.78805,0.7881,0.788,0.78805,338799998.0
2008-06-16 15:54:00,0.78805,0.7881,0.78795,0.78805,236100003.0
2008-06-16 15:55:00,0.788,0.78805,0.78785,0.78785,904899998.0
2008-06-16 15:56:00,0.7878,0.7878,0.7877,0.7878,593299998.0
2008-06-16 15:57:00,0.7878,0.7879,0.7878,0.78785,1010600002.0
2008-06-16 15:58:00,0.78785,0.788,0.7878,0.78785,638699998.0
2008-06-16 15:59:00,0.78785,0.7879,0.78765,0.7877,368200000.0
2008-06-16 16:00:00,0.7877,0.788,0.7877,0.78775,756499999.0
2008-06-16 16:01:00,0.78775,0.78785,0.7877,0.78785,429800000.0
2008-06-16 16:02:00,0.78785,0.7881,0.7878,0.7881,483500001.0
2008-06-16 16:03:00,0.7881,0.7881,0.788,0.788,295300001.0
2008-06-16 16:04:00,0.788,0.788,0.7879,0.78795,298599998.0
2008-06-16 16:05:00,0.78795,0.788,0.7879,0.78795,412500002.0
2008-06-16 16:06:00,0.78795,0.78795,0.78755,0.78755,886299995.0
2008-06-16 16:07:00,0.78755,0.7877,0.78745,0.7875,756800000.0
2008-06-16 16:08:00,0.7875,0.78755,0.7874,0.7875,388200000.0
2008-06-16 16:09:00,0.7875,0.7876,0.7874,0.78755,667800000.0
2008-06-16 16:10:00,0.78755,0.7877,0.78755,0.7877,350600001.0
2008-06-16 16:11:00,0.7877,0.7879,0.7877,0.78785,785699999.0
2008-06-16 16:12:00,0.7878,0.7881,0.7878,0.7879,689000000.0
2008-06-16 16:13:00,0.7879,0.7881,0.78785,0.788,781400002.0
2008-06-16 16:14:00,0.788,0.78805,0.78775,0.7879,318200000.0
2008-06-16 16:15:00,0.7879,0.7879,0.7877,0.7877,741200003.0
2008-06-16 16:16:00,0.7877,0.78775,0.7877,0.78775,344900000.0
2008-06-16 16:17:00,0.7877,0.78775,0.7875,0.7875,896100000.0
2008-06-16 16:18:00,0.7875,0.78755,0.7874,0.78755,620200001.0
2008-06-16 16:19:00,0.7875,0.7875,0.7874,0.78745,918899996.0
2008-06-16 16:20:00,0.78745,0.78765,0.78745,0.78765,325799999.0
2008-06-16 16:21:00,0.7877,0.7879,0.7877,0.7878,603600001.0
2008-06-16 16:22:00,0.7878,0.7879,0.78775,0.7878,1283799999.0
2008-06-16 16:23:00,0.7878,0.7878,0.7877,0.7878,622400000.0
2008-06-16 16:24:00,0.7878,0.7879,0.7878,0.7878,885999999.0
2008-06-16 16:25:00,0.78785,0.7879,0.7878,0.7878,645199995.0
2008-06-16 16:26:00,0.7878,0.7879,0.7878,0.78785,411200001.0
2008-06-16 16:27:00,0.7878,0.78785,0.7877,0.78775,347999999.0
2008-06-16 16:28:00,0.78775,0.78775,0.7876,0.7876,206800001.0
2008-06-16 16:29:00,0.7876,0.7876,0.78755,0.7876,390600000.0
2008-06-16 16:30:00,0.7876,0.7876,0.7873,0.78735,517699999.0
2008-06-16 16:31:00,0.7874,0.7875,0.7874,0.7874,460900002.0
2008-06-16 16:32:00,0.7874,0.7875,0.7874,0.78745,156900000.0
2008-06-16 16:33:00,0.78745,0.7876,0.78745,0.7876,353800000.0
2008-06-16 16:34:00,0.78755,0.78775,0.78755,0.7877,372600000.0
2008-06-16 16:35:00,0.7877,0.78785,0.7877,0.78785,279700000.0
2008-06-16 16:36:00,0.78785,0.78785,0.7877,0.7877,236600000.0
2008-06-16 16:37:00,0.7877,0.7877,0.78765,0.78765,95900000.0
2008-06-16 16:38:00,0.78765,0.7877,0.78755,0.7877,155800000.0
2008-06-16 16:39:00,0.7877,0.7877,0.7876,0.7876,150000000.0
2008-06-16 16:40:00,0.7876,0.78765,0.7875,0.7876,321200000.0
2008-06-16 16:41:00,0.7876,0.78765,0.78755,0.78755,381500000.0
2008-06-16 16:42:00,0.78755,0.78775,0.7875,0.7877,611999997.0
2008-06-16 16:43:00,0.7877,0.7878,0.7876,0.78765,228600000.0
2008-06-16 16:44:00,0.78765,0.78765,0.78755,0.78765,235600000.0
2008-06-16 16:45:00,0.7876,0.7876,0.7875,0.7876,464600000.0
2008-06-16 16:46:00,0.7876,0.78775,0.78755,0.78765,406500000.0
2008-06-16 16:47:00,0.78765,0.78765,0.7876,0.78765,328600001.0
2008-06-16 16:48:00,0.78765,0.78775,0.78765,0.7877,139000000.0
2008-06-16 16:49:00,0.78765,0.7878,0.78765,0.7877,686200001.0
2008-06-16 16:50:00,0.7877,0.7877,0.7876,0.7876,227700000.0
2008-06-16 16:51:00,0.7876,0.7876,0.7875,0.7876,191500000.0
2008-06-16 16:52:00,0.7876,0.7876,0.7875,0.7875,223100000.0
2008-06-16 16:53:00,0.7875,0.7876,0.7875,0.78755,227200000.0
2008-06-16 16:54:00,0.78755,0.7876,0.78745,0.78745,307600000.0
2008-06-16 16:55:00,0.7875,0.7875,0.7875,0.7875,237200000.0
2008-06-16 16:56:00,0.7875,0.7875,0.78735,0.7874,304000000.0
2008-06-16 16:57:00,0.7874,0.7874,0.7873,0.7873,621100003.0
2008-06-16 16:58:00,0.7873,0.7874,0.7873,0.7874,493200002.0
2008-06-16 16:59:00,0.7874,0.78745,0.78735,0.7874,546600000.0
2008-06-16 17:00:00,0.7874,0.78745,0.78725,0.7874,718400000.0
2008-06-16 17:01:00,0.7874,0.7874,0.7874,0.7874,316800000.0
2008-06-16 17:02:00,0.7874,0.7874,0.7873,0.78735,597999997.0
2008-06-16 17:03:00,0.78735,0.7874,0.7873,0.78735,452799999.0
2008-06-16 17:04:00,0.7873,0.7874,0.7873,0.7873,573500000.0
2008-06-16 17:05:00,0.7873,0.7874,0.7873,0.7874,335700000.0
2008-06-16 17:06:00,0.7874,0.7875,0.7874,0.7874,561000001.0
2008-06-16 17:07:00,0.7874,0.7874,0.7874,0.7874,402200000.0
2008-06-16 17:08:00,0.7874,0.7874,0.7873,0.78735,421399998.0
2008-06-16 17:09:00,0.78735,0.7874,0.78735,0.7874,64800000.0
2008-06-16 17:10:00,0.7874,0.7875,0.78735,0.7875,448799999.0
2008-06-16 17:11:00,0.7875,0.7875,0.78735,0.78745,325799998.0
2008-06-16 17:12:00,0.78745,0.7877,0.7874,0.7877,455599999.0
2008-06-16 17:13:00,0.78775,0.7878,0.7876,0.78765,612800000.0
2008-06-16 17:14:00,0.78765,0.7877,0.78755,0.7876,451399999.0
2008-06-16 17:15:00,0.7876,0.7879,0.78755,0.78785,1305099998.0
2008-06-16 17:16:00,0.7878,0.7879,0.7878,0.7879,792000002.0
2008-06-16 17:17:00,0.7879,0.788,0.7879,0.788,595200002.0
2008-06-16 17:18:00,0.788,0.78805,0.788,0.78805,442400000.0
2008-06-16 17:19:00,0.7881,0.7882,0.7881,0.7881,294400000.0
2008-06-16 17:20:00,0.7881,0.78815,0.78805,0.7881,573699998.0
2008-06-16 17:21:00,0.7881,0.7882,0.7881,0.7882,630000004.0
2008-06-16 17:22:00,0.7882,0.7883,0.7882,0.7882,319700001.0
2008-06-16 17:23:00,0.7882,0.7882,0.7882,0.7882,741699999.0
2008-06-16 17:24:00,0.7882,0.78825,0.7881,0.78825,413900001.0
2008-06-16 17:25:00,0.78825,0.78825,0.7882,0.7882,1323400004.0
2008-06-16 17:26:00,0.7882,0.7883,0.7882,0.7882,731799999.0
2008-06-16 17:27:00,0.7882,0.7883,0.7881,0.7881,667100000.0
2008-06-16 17:28:00,0.7881,0.78815,0.78805,0.78805,662299998.0
2008-06-16 17:29:00,0.78805,0.7881,0.788,0.7881,504300003.0
2008-06-16 17:30:00,0.7881,0.7882,0.7881,0.7881,756399997.0
2008-06-16 17:31:00,0.7881,0.7882,0.7881,0.7882,875799997.0
2008-06-16 17:32:00,0.7882,0.7883,0.7882,0.7883,315200000.0
2008-06-16 17:33:00,0.7883,0.7883,0.7882,0.78825,1371399995.0
2008-06-16 17:34:00,0.7882,0.7882,0.7881,0.7881,800700001.0
2008-06-16 17:35:00,0.7881,0.7882,0.7881,0.7882,479300004.0
2008-06-16 17:36:00,0.7882,0.7882,0.7881,0.7882,181500001.0
2008-06-16 17:37:00,0.7881,0.78815,0.788,0.788,711400003.0
2008-06-16 17:38:00,0.788,0.7881,0.788,0.788,784600004.0
2008-06-16 17:39:00,0.788,0.78805,0.788,0.788,642200000.0
2008-06-16 17:40:00,0.788,0.7881,0.788,0.78805,482400005.0
2008-06-16 17:41:00,0.78805,0.7881,0.788,0.788,336299998.0
2008-06-16 17:42:00,0.788,0.78805,0.788,0.78805,573099997.0
2008-06-16 17:43:00,0.788,0.7881,0.788,0.788,400599998.0
2008-06-16 17:44:00,0.788,0.7881,0.788,0.788,442800000.0
2008-06-16 17:45:00,0.788,0.788,0.78795,0.788,688200000.0
2008-06-16 17:46:00,0.788,0.788,0.7879,0.788,179600000.0
2008-06-16 17:47:00,0.788,0.788,0.7879,0.7879,355500001.0
2008-06-16 17:48:00,0.7879,0.78795,0.78785,0.78785,695800001.0
2008-06-16 17:49:00,0.78785,0.7879,0.78765,0.7877,514100001.0
2008-06-16 17:50:00,0.7877,0.7878,0.7877,0.7878,234600000.0
2008-06-16 17:51:00,0.7878,0.7879,0.7878,0.7878,203500000.0
2008-06-16 17:52:00,0.7878,0.78785,0.7878,0.7878,384300000.0
2008-06-16 17:53:00,0.78785,0.788,0.78785,0.788,681800001.0
2008-06-16 17:54:00,0.788,0.788,0.78795,0.788,14200000.0
2008-06-16 17:55:00,0.788,0.788,0.788,0.788,10000000.0
2008-06-16 17:56:00,0.78795,0.788,0.78795,0.788,5500000.0
2008-06-16 17:57:00,0.788,0.788,0.7879,0.788,354700002.0
2008-06-16 17:58:00,0.788,0.788,0.78795,0.788,161800000.0
2008-06-16 17:59:00,0.788,0.788,0.78795,0.78795,96700000.0
2008-06-16 18:00:00,0.78795,0.78795,0.7879,0.7879,402000001.0
2008-06-16 18:01:00,0.7879,0.78795,0.7879,0.78795,491700000.0
2008-06-16 18:02:00,0.78795,0.78795,0.7879,0.7879,141100001.0
2008-06-16 18:03:00,0.7879,0.78795,0.7879,0.7879,127900000.0
2008-06-16 18:04:00,0.7879,0.7879,0.78775,0.7878,130900000.0
2008-06-16 18:05:00,0.7878,0.788,0.7878,0.78795,279300001.0
2008-06-16 18:06:00,0.78795,0.78815,0.7879,0.78795,260100001.0
2008-06-16 18:07:00,0.78795,0.78795,0.7879,0.7879,173300000.0
2008-06-16 18:08:00,0.7879,0.788,0.78785,0.7879,217300000.0
2008-06-16 18:09:00,0.7879,0.7879,0.78785,0.78785,107900000.0
2008-06-16 18:10:00,0.78785,0.78805,0.78785,0.78805,145000000.0
2008-06-16 18:11:00,0.78805,0.7882,0.788,0.78805,496999999.0
2008-06-16 18:12:00,0.78805,0.7881,0.788,0.7881,157500000.0
2008-06-16 18:13:00,0.7881,0.7883,0.7881,0.78825,196200000.0
2008-06-16 18:14:00,0.78825,0.7884,0.78825,0.7883,137400000.0
2008-06-16 18:15:00,0.7883,0.78835,0.78825,0.78825,130500000.0
2008-06-16 18:16:00,0.78825,0.78825,0.7882,0.78825,70400000.0
2008-06-16 18:17:00,0.78825,0.78835,0.78825,0.78835,290400000.0
2008-06-16 18:18:00,0.7883,0.78835,0.78825,0.7883,225900001.0
2008-06-16 18:19:00,0.7883,0.78835,0.78825,0.7883,472700001.0
2008-06-16 18:20:00,0.7883,0.7883,0.78815,0.7883,401700002.0
2008-06-16 18:21:00,0.78825,0.7883,0.7882,0.7883,295299999.0
2008-06-16 18:22:00,0.7883,0.7883,0.7883,0.7883,120200000.0
2008-06-16 18:23:00,0.7883,0.7884,0.7883,0.78835,89000000.0
2008-06-16 18:24:00,0.78835,0.7885,0.78835,0.7884,162700000.0
2008-06-16 18:25:00,0.7884,0.78845,0.7884,0.7884,110500000.0
2008-06-16 18:26:00,0.7884,0.7884,0.7884,0.7884,78400000.0
2008-06-16 18:27:00,0.7884,0.7884,0.7884,0.7884,98600000.0
2008-06-16 18:28:00,0.7884,0.7884,0.78835,0.7884,31800000.0
2008-06-16 18:29:00,0.7884,0.7884,0.7883,0.78835,76900000.0
2008-06-16 18:30:00,0.7884,0.7886,0.7884,0.7886,194000001.0
2008-06-16 18:31:00,0.7886,0.7886,0.7885,0.7885,97200000.0
2008-06-16 18:32:00,0.7885,0.7885,0.78835,0.7884,96200000.0
2008-06-16 18:33:00,0.7884,0.7885,0.7884,0.78845,86700000.0
2008-06-16 18:34:00,0.7885,0.7885,0.7885,0.7885,67400000.0
2008-06-16 18:35:00,0.7885,0.7885,0.7883,0.7883,173700000.0
2008-06-16 18:36:00,0.7883,0.7883,0.7882,0.78825,275299998.0
2008-06-16 18:37:00,0.78825,0.78825,0.7882,0.78825,264300000.0
2008-06-16 18:38:00,0.78825,0.78825,0.78825,0.78825,30200000.0
2008-06-16 18:39:00,0.78825,0.7883,0.7882,0.7882,328000000.0
2008-06-16 18:40:00,0.7882,0.7883,0.7882,0.7883,103799999.0
2008-06-16 18:41:00,0.7883,0.7883,0.78825,0.7883,33100000.0
2008-06-16 18:42:00,0.7883,0.7883,0.7883,0.7883,62500000.0
2008-06-16 18:43:00,0.7883,0.78835,0.7883,0.78835,59700000.0
2008-06-16 18:44:00,0.78835,0.7884,0.7883,0.78835,164300001.0
2008-06-16 18:45:00,0.78835,0.78835,0.78825,0.7883,287300001.0
2008-06-16 18:46:00,0.78835,0.7884,0.78835,0.78835,36600000.0
2008-06-16 18:47:00,0.78835,0.7884,0.7883,0.78835,51000000.0
2008-06-16 18:48:00,0.7883,0.7884,0.7883,0.7883,163500000.0
2008-06-16 18:49:00,0.7883,0.78835,0.7883,0.78835,88300000.0
2008-06-16 18:50:00,0.78835,0.78845,0.78835,0.7884,122100001.0
2008-06-16 18:51:00,0.7884,0.78845,0.7884,0.7884,87200000.0
2008-06-16 18:52:00,0.7884,0.78845,0.7884,0.7884,64800000.0
2008-06-16 18:53:00,0.7884,0.78855,0.7884,0.78855,110400000.0
2008-06-16 18:54:00,0.78855,0.7887,0.7885,0.7887,235600000.0
2008-06-16 18:55:00,0.7887,0.7887,0.78865,0.78865,92000000.0
2008-06-16 18:56:00,0.7887,0.7888,0.78865,0.7888,186300000.0
2008-06-16 18:57:00,0.7888,0.7888,0.7886,0.7886,91900000.0
2008-06-16 18:58:00,0.7886,0.7887,0.7886,0.7887,175799999.0
2008-06-16 18:59:00,0.7887,0.7887,0.7886,0.7886,119400000.0
2008-06-16 19:00:00,0.7886,0.7886,0.7884,0.7884,321200000.0
2008-06-16 19:01:00,0.78845,0.7885,0.7883,0.78845,196000000.0
2008-06-16 19:02:00,0.78845,0.7886,0.78845,0.7886,196600003.0
2008-06-16 19:03:00,0.7886,0.7886,0.7884,0.78845,161000000.0
2008-06-16 19:04:00,0.78845,0.78855,0.7884,0.78855,66300000.0
2008-06-16 19:05:00,0.7885,0.7886,0.7885,0.7885,127100000.0
2008-06-16 19:06:00,0.7885,0.78865,0.7885,0.78865,162500000.0
2008-06-16 19:07:00,0.78865,0.7888,0.78865,0.7887,212700000.0
2008-06-16 19:08:00,0.7887,0.7888,0.7887,0.7888,120400000.0
2008-06-16 19:09:00,0.7888,0.7888,0.78875,0.78875,69200000.0
2008-06-16 19:10:00,0.78875,0.7889,0.78875,0.7889,88500000.0
2008-06-16 19:11:00,0.78895,0.789,0.78885,0.78895,240300000.0
2008-06-16 19:12:00,0.78895,0.789,0.7889,0.78895,85700000.0
2008-06-16 19:13:00,0.7889,0.7889,0.7886,0.78885,346600000.0
2008-06-16 19:14:00,0.78885,0.789,0.78885,0.7889,223300000.0
2008-06-16 19:15:00,0.7889,0.7889,0.78885,0.7889,117800000.0
2008-06-16 19:16:00,0.7889,0.78895,0.78885,0.78885,220600000.0
2008-06-16 19:17:00,0.7889,0.78895,0.7888,0.7889,209500000.0
2008-06-16 19:18:00,0.78885,0.7889,0.78885,0.7889,54800000.0
2008-06-16 19:19:00,0.7889,0.7889,0.78885,0.78885,34100000.0
2008-06-16 19:20:00,0.78885,0.7889,0.7888,0.7889,150200000.0
2008-06-16 19:21:00,0.7889,0.7889,0.78885,0.7889,121000000.0
2008-06-16 19:22:00,0.7889,0.78905,0.7889,0.7889,211400000.0
2008-06-16 19:23:00,0.78895,0.789,0.7889,0.78895,127300000.0
2008-06-16 19:24:00,0.789,0.789,0.7888,0.78885,76900000.0
2008-06-16 19:25:00,0.78885,0.7889,0.7888,0.7888,162100000.0
2008-06-16 19:26:00,0.7888,0.789,0.7888,0.7889,216800000.0
2008-06-16 19:27:00,0.7889,0.789,0.7889,0.789,162600000.0
2008-06-16 19:28:00,0.789,0.789,0.78885,0.78885,152800000.0
2008-06-16 19:29:00,0.78885,0.7889,0.7888,0.7888,255300000.0
2008-06-16 19:30:00,0.7888,0.7888,0.7886,0.7886,233900000.0
2008-06-16 19:31:00,0.7886,0.78875,0.7886,0.78875,189300000.0
2008-06-16 19:32:00,0.7888,0.7889,0.7885,0.7885,389500000.0
2008-06-16 19:33:00,0.7885,0.7886,0.7885,0.7886,171000000.0
2008-06-16 19:34:00,0.78855,0.7886,0.7885,0.78855,198400000.0
2008-06-16 19:35:00,0.78855,0.78855,0.7882,0.7883,549600000.0
2008-06-16 19:36:00,0.7883,0.78835,0.7883,0.7883,318500000.0
2008-06-16 19:37:00,0.7883,0.78835,0.7883,0.7883,353300000.0
2008-06-16 19:38:00,0.7883,0.7884,0.7883,0.7883,259999999.0
2008-06-16 19:39:00,0.7883,0.78855,0.7883,0.78845,403600000.0
2008-06-16 19:40:00,0.78845,0.78855,0.7884,0.7884,226900000.0
2008-06-16 19:41:00,0.78845,0.78845,0.7883,0.7884,309600000.0
2008-06-16 19:42:00,0.78835,0.7884,0.7883,0.7883,123600000.0
2008-06-16 19:43:00,0.7883,0.78845,0.7883,0.7883,296900000.0
2008-06-16 19:44:00,0.7883,0.7884,0.7883,0.7884,211800000.0
2008-06-16 19:45:00,0.7884,0.7884,0.7883,0.7883,265600000.0
2008-06-16 19:46:00,0.7883,0.78845,0.7883,0.78835,171400000.0
2008-06-16 19:47:00,0.78835,0.7884,0.78825,0.7883,331000000.0
2008-06-16 19:48:00,0.7883,0.78855,0.7883,0.78845,294400000.0
2008-06-16 19:49:00,0.78845,0.7885,0.7884,0.78845,105400000.0
2008-06-16 19:50:00,0.78845,0.7885,0.78835,0.78845,205500000.0
2008-06-16 19:51:00,0.78845,0.7885,0.78845,0.7885,65300000.0
2008-06-16 19:52:00,0.7885,0.7886,0.78845,0.7886,67000000.0
2008-06-16 19:53:00,0.7886,0.7886,0.78855,0.78855,51100000.0
2008-06-16 19:54:00,0.7885,0.78855,0.7885,0.78855,97100000.0
2008-06-16 19:55:00,0.78855,0.78855,0.78845,0.78855,92400000.0
2008-06-16 19:56:00,0.78855,0.7886,0.78855,0.7886,65000000.0
2008-06-16 19:57:00,0.7886,0.7886,0.78855,0.78855,24400000.0
2008-06-16 19:58:00,0.78855,0.7886,0.78855,0.78855,34100000.0
2008-06-16 19:59:00,0.78855,0.78855,0.7884,0.7884,184000000.0
2008-06-16 20:00:00,0.7884,0.7885,0.7884,0.7885,119900000.0
2008-06-16 20:01:00,0.7885,0.78855,0.7885,0.78855,65700000.0
2008-06-16 20:02:00,0.78855,0.78875,0.78855,0.78875,141800000.0
2008-06-16 20:03:00,0.7887,0.78875,0.7887,0.78875,108700000.0
2008-06-16 20:04:00,0.78875,0.78875,0.7886,0.78865,187100000.0
2008-06-16 20:05:00,0.78865,0.7888,0.78865,0.78875,89200000.0
2008-06-16 20:06:00,0.7888,0.7888,0.7887,0.7887,32600000.0
2008-06-16 20:07:00,0.7887,0.7887,0.7887,0.7887,45500000.0
2008-06-16 20:08:00,0.78875,0.78875,0.7887,0.7887,62400000.0
2008-06-16 20:09:00,0.78875,0.78885,0.78875,0.78875,110800000.0
2008-06-16 20:10:00,0.7888,0.7888,0.78875,0.78875,29600000.0
2008-06-16 20:11:00,0.78875,0.78875,0.7887,0.7887,69300000.0
2008-06-16 20:12:00,0.7887,0.7887,0.7887,0.7887,43000000.0
2008-06-16 20:13:00,0.7887,0.7888,0.7887,0.7888,105800000.0
2008-06-16 20:14:00,0.7888,0.7888,0.78875,0.7888,76800000.0
2008-06-16 20:15:00,0.7888,0.78895,0.7888,0.7889,222600000.0
2008-06-16 20:16:00,0.7889,0.789,0.7889,0.78895,111900000.0
2008-06-16 20:17:00,0.789,0.789,0.78885,0.78885,75900000.0
2008-06-16 20:18:00,0.7888,0.7888,0.7888,0.7888,78000000.0
2008-06-16 20:19:00,0.7888,0.78885,0.7888,0.7888,156200000.0
2008-06-16 20:20:00,0.7888,0.78885,0.7887,0.78875,155000000.0
2008-06-16 20:21:00,0.7888,0.7888,0.7887,0.7887,74500000.0
2008-06-16 20:22:00,0.7887,0.7888,0.7887,0.78875,141100000.0
2008-06-16 20:23:00,0.78875,0.78875,0.7886,0.7887,257100000.0
2008-06-16 20:24:00,0.7887,0.78875,0.7886,0.78865,231699999.0
2008-06-16 20:25:00,0.78865,0.7887,0.7886,0.78865,154600000.0
2008-06-16 20:26:00,0.78865,0.78875,0.78865,0.7887,106000000.0
2008-06-16 20:27:00,0.7887,0.7889,0.78865,0.7889,112500000.0
2008-06-16 20:28:00,0.78885,0.78885,0.78875,0.78885,81100000.0
2008-06-16 20:29:00,0.78885,0.7889,0.7888,0.7888,189100000.0
2008-06-16 20:30:00,0.7888,0.7888,0.7887,0.7887,96900000.0
2008-06-16 20:31:00,0.7887,0.7888,0.7887,0.78875,30100000.0
2008-06-16 20:32:00,0.78875,0.7889,0.78875,0.7889,86800000.0
2008-06-16 20:33:00,0.7889,0.78895,0.7889,0.78895,196500000.0
2008-06-16 20:34:00,0.78895,0.789,0.78895,0.789,18800000.0
2008-06-16 20:35:00,0.789,0.789,0.78895,0.789,24700000.0
2008-06-16 20:36:00,0.789,0.789,0.78895,0.789,33300000.0
2008-06-16 20:37:00,0.789,0.789,0.78895,0.789,34700000.0
2008-06-16 20:38:00,0.789,0.789,0.78895,0.78895,61600000.0
2008-06-16 20:39:00,0.7889,0.789,0.7889,0.789,159600001.0
2008-06-16 20:40:00,0.789,0.78905,0.789,0.789,105500000.0
2008-06-16 20:41:00,0.789,0.789,0.78895,0.78895,79900000.0
2008-06-16 20:42:00,0.78895,0.789,0.78885,0.78885,166600000.0
2008-06-16 20:43:00,0.78885,0.78885,0.78875,0.78875,112600000.0
2008-06-16 20:44:00,0.78875,0.78875,0.7887,0.7887,360600000.0
2008-06-16 20:45:00,0.7887,0.7887,0.7887,0.7887,70700000.0
2008-06-16 20:46:00,0.7887,0.7887,0.7887,0.7887,34500000.0
2008-06-16 20:47:00,0.7887,0.7887,0.7886,0.7887,81000000.0
2008-06-16 20:48:00,0.7887,0.7887,0.7886,0.7886,157300001.0
2008-06-16 20:49:00,0.7886,0.7886,0.7886,0.7886,88400000.0
2008-06-16 20:50:00,0.7886,0.7886,0.7886,0.7886,117600000.0
2008-06-16 20:51:00,0.7886,0.78865,0.7886,0.78865,67600000.0
2008-06-16 20:52:00,0.78865,0.7887,0.78865,0.7887,40200000.0
2008-06-16 20:53:00,0.7887,0.7887,0.78865,0.78865,67800000.0
2008-06-16 20:54:00,0.78865,0.7887,0.78865,0.78865,48300000.0
2008-06-16 20:55:00,0.78865,0.78865,0.7886,0.7886,166100001.0
2008-06-16 20:56:00,0.7886,0.7887,0.7886,0.7887,110400000.0
2008-06-16 20:57:00,0.7887,0.7887,0.78865,0.78865,85500000.0
2008-06-16 20:58:00,0.78865,0.78875,0.78865,0.7887,85500000.0
2008-06-16 20:59:00,0.7887,0.78875,0.78865,0.78875,69200000.0
2008-06-16 21:00:00,0.78875,0.78875,0.78865,0.78865,165700000.0
2008-06-16 21:01:00,0.78865,0.7887,0.78865,0.7887,40200000.0
2008-06-16 21:02:00,0.7887,0.78875,0.7887,0.7887,118500000.0
2008-06-16 21:03:00,0.7887,0.7887,0.7887,0.7887,122200000.0
2008-06-16 21:04:00,0.7887,0.7887,0.78865,0.7887,79700000.0
2008-06-16 21:05:00,0.7887,0.7887,0.78865,0.7887,25200000.0
2008-06-16 21:06:00,0.7887,0.7887,0.7887,0.7887,10500000.0
2008-06-16 21:07:00,0.7887,0.7887,0.7887,0.7887,28500000.0
2008-06-16 21:08:00,0.7887,0.7887,0.7887,0.7887,44400000.0
2008-06-16 21:09:00,0.7887,0.7887,0.7887,0.7887,54200000.0
2008-06-16 21:10:00,0.7887,0.7887,0.7887,0.7887,15400000.0
2008-06-16 21:11:00,0.7887,0.7887,0.7886,0.7886,18900000.0
2008-06-16 21:12:00,0.78855,0.78855,0.7885,0.7885,128600000.0
2008-06-16 21:13:00,0.7885,0.7886,0.7885,0.78855,27100000.0
2008-06-16 21:14:00,0.78855,0.78855,0.7885,0.7885,47700000.0
2008-06-16 21:15:00,0.78855,0.78855,0.7885,0.78855,86000000.0
2008-06-16 21:16:00,0.78855,0.78855,0.78845,0.78845,99000000.0
2008-06-16 21:17:00,0.78845,0.78845,0.78825,0.7883,308099999.0
2008-06-16 21:18:00,0.7883,0.7883,0.78825,0.7883,61100000.0
2008-06-16 21:19:00,0.7883,0.7883,0.7883,0.7883,48900000.0
2008-06-16 21:20:00,0.7883,0.78835,0.7883,0.7883,50900000.0
2008-06-16 21:21:00,0.7883,0.7884,0.7883,0.7884,40800000.0
2008-06-16 21:22:00,0.7884,0.7884,0.7883,0.78835,55600000.0
2008-06-16 21:23:00,0.78835,0.78835,0.7883,0.78835,25800001.0
2008-06-16 21:24:00,0.78835,0.78835,0.78835,0.78835,17200000.0
2008-06-16 21:25:00,0.78835,0.7884,0.78835,0.7884,41400000.0
2008-06-16 21:26:00,0.7884,0.7884,0.7884,0.7884,74600000.0
2008-06-16 21:27:00,0.7884,0.7884,0.7884,0.7884,33700000.0
2008-06-16 21:28:00,0.7884,0.7884,0.7884,0.7884,63000000.0
2008-06-16 21:29:00,0.7884,0.7884,0.7884,0.7884,25000000.0
2008-06-16 21:30:00,0.7884,0.7884,0.7883,0.7883,277200000.0
2008-06-16 21:31:00,0.7883,0.7883,0.7882,0.7883,258200000.0
2008-06-16 21:32:00,0.7883,0.78835,0.7883,0.7883,229900000.0
2008-06-16 21:33:00,0.7883,0.78835,0.7883,0.78835,88000000.0
2008-06-16 21:34:00,0.78835,0.78835,0.7883,0.78835,43500000.0
2008-06-16 21:35:00,0.78835,0.7884,0.78835,0.7884,43800000.0
2008-06-16 21:36:00,0.7884,0.7884,0.78835,0.78835,39600000.0
2008-06-16 21:37:00,0.7884,0.78845,0.7884,0.78845,77100000.0
2008-06-16 21:38:00,0.78845,0.78845,0.78845,0.78845,16600000.0
2008-06-16 21:39:00,0.78845,0.78855,0.78845,0.78855,66000000.0
2008-06-16 21:40:00,0.78855,0.78855,0.78845,0.7885,209199997.0
2008-06-16 21:41:00,0.7885,0.7886,0.7885,0.78855,81700001.0
2008-06-16 21:42:00,0.78855,0.78855,0.78855,0.78855,9400000.0
2008-06-16 21:43:00,0.78855,0.7886,0.78855,0.7886,26100000.0
2008-06-16 21:44:00,0.7886,0.7886,0.78845,0.78845,248200001.0
2008-06-16 21:45:00,0.78845,0.78855,0.7884,0.7885,128900000.0
2008-06-16 21:46:00,0.7885,0.7885,0.7884,0.7884,34800000.0
2008-06-16 21:47:00,0.78845,0.78845,0.7884,0.7884,39100000.0
2008-06-16 21:48:00,0.7884,0.78845,0.78835,0.7884,66200000.0
2008-06-16 21:49:00,0.7884,0.78845,0.7884,0.78845,118600000.0
2008-06-16 21:50:00,0.7884,0.78845,0.7884,0.7884,58399999.0
2008-06-16 21:51:00,0.7884,0.7884,0.7884,0.7884,15000000.0
2008-06-16 21:52:00,0.7884,0.7884,0.78835,0.78835,13800000.0
2008-06-16 21:53:00,0.78835,0.7884,0.78835,0.78835,24600000.0
2008-06-16 21:54:00,0.78835,0.78835,0.78835,0.78835,7800000.0
2008-06-16 21:55:00,0.78835,0.7884,0.78835,0.7884,20000000.0
2008-06-16 21:56:00,0.7884,0.7884,0.7884,0.7884,46700000.0
2008-06-16 21:57:00,0.7884,0.7884,0.78835,0.78835,3000000.0
2008-06-16 21:58:00,0.78835,0.7884,0.78835,0.78835,17800000.0
2008-06-16 21:59:00,0.78835,0.7884,0.7883,0.7884,116400001.0
2008-06-16 22:00:00,0.7884,0.7884,0.78835,0.7884,32400000.0
2008-06-16 22:01:00,0.7884,0.7884,0.7884,0.7884,4800000.0
2008-06-16 22:02:00,0.78835,0.78835,0.78835,0.78835,37500000.0
2008-06-16 22:03:00,0.78835,0.78835,0.7883,0.78835,91300000.0
2008-06-16 22:04:00,0.78835,0.7884,0.78835,0.78835,7200000.0
2008-06-16 22:05:00,0.78835,0.78835,0.78835,0.78835,9000000.0
2008-06-16 22:06:00,0.78835,0.78835,0.78835,0.78835,21500000.0
2008-06-16 22:07:00,0.78835,0.78835,0.7883,0.7883,16300000.0
2008-06-16 22:08:00,0.78835,0.78835,0.7883,0.78835,9000000.0
2008-06-16 22:09:00,0.78835,0.7884,0.7883,0.78835,51600000.0
2008-06-16 22:10:00,0.7883,0.78835,0.7883,0.78835,52900000.0
2008-06-16 22:11:00,0.7883,0.78835,0.7883,0.78835,13800000.0
2008-06-16 22:12:00,0.78835,0.78835,0.7883,0.78835,37900000.0
2008-06-16 22:13:00,0.7883,0.7883,0.7883,0.7883,54100000.0
2008-06-16 22:14:00,0.7883,0.7884,0.7883,0.78835,58000000.0
2008-06-16 22:15:00,0.78835,0.78835,0.78835,0.78835,1000000.0
2008-06-16 22:16:00,0.7883,0.78835,0.7883,0.78835,69400000.0
2008-06-16 22:17:00,0.78835,0.78835,0.7883,0.78835,92000000.0
2008-06-16 22:18:00,0.7883,0.7884,0.7883,0.78835,171500000.0
2008-06-16 22:19:00,0.7884,0.7884,0.78835,0.7884,40600000.0
2008-06-16 22:20:00,0.7884,0.7884,0.78835,0.78835,22800000.0
2008-06-16 22:21:00,0.78835,0.7884,0.78835,0.78835,31800000.0
2008-06-16 22:22:00,0.78835,0.78835,0.7883,0.78835,69500000.0
2008-06-16 22:23:00,0.7884,0.7884,0.7884,0.7884,8600000.0
2008-06-16 22:24:00,0.7884,0.7884,0.78835,0.78835,11000000.0
2008-06-16 22:25:00,0.78835,0.78835,0.7883,0.7883,44800000.0
2008-06-16 22:26:00,0.7883,0.78835,0.7883,0.78835,47500000.0
2008-06-16 22:27:00,0.78835,0.7884,0.78835,0.78835,35200000.0
2008-06-16 22:28:00,0.78835,0.78835,0.78835,0.78835,2400000.0
2008-06-16 22:29:00,0.78835,0.7884,0.78835,0.78835,21600000.0
2008-06-16 22:30:00,0.7884,0.7884,0.78835,0.78835,18000000.0
2008-06-16 22:31:00,0.7884,0.7884,0.7883,0.78835,108000000.0
2008-06-16 22:32:00,0.7883,0.78835,0.7883,0.7883,44300000.0
2008-06-16 22:33:00,0.7883,0.7883,0.78825,0.78825,29400000.0
2008-06-16 22:34:00,0.78825,0.78825,0.7882,0.7882,13900000.0
2008-06-16 22:35:00,0.78825,0.78825,0.78825,0.78825,6600000.0
2008-06-16 22:36:00,0.7883,0.7883,0.78825,0.78825,10200000.0
2008-06-16 22:37:00,0.7882,0.78825,0.7882,0.78825,79500000.0
2008-06-16 22:38:00,0.78825,0.7883,0.78825,0.7883,34100000.0
2008-06-16 22:39:00,0.78825,0.7883,0.78825,0.78825,9000000.0
2008-06-16 22:40:00,0.78825,0.7883,0.78825,0.7883,16500000.0
2008-06-16 22:41:00,0.78835,0.78835,0.7883,0.7883,22800000.0
2008-06-16 22:42:00,0.7883,0.7883,0.78825,0.7883,53400000.0
2008-06-16 22:43:00,0.78825,0.78825,0.7881,0.7881,119700000.0
2008-06-16 22:44:00,0.7881,0.78825,0.7881,0.78815,77700000.0
2008-06-16 22:45:00,0.78815,0.7882,0.78815,0.7882,61500000.0
2008-06-16 22:46:00,0.7882,0.7882,0.78815,0.7882,48700000.0
2008-06-16 22:47:00,0.7882,0.7882,0.78815,0.78815,13000000.0
2008-06-16 22:48:00,0.78815,0.7882,0.788,0.7881,141800000.0
2008-06-16 22:49:00,0.7881,0.7881,0.7881,0.7881,28600000.0
2008-06-16 22:50:00,0.7881,0.7881,0.78805,0.7881,26500000.0
2008-06-16 22:51:00,0.7881,0.7881,0.7881,0.7881,21800000.0
2008-06-16 22:52:00,0.7881,0.78815,0.7881,0.78815,36200000.0
2008-06-16 22:53:00,0.78815,0.7882,0.7881,0.78815,53700000.0
2008-06-16 22:54:00,0.78815,0.7882,0.7881,0.7881,73300000.0
2008-06-16 22:55:00,0.7881,0.7881,0.78805,0.78805,27600000.0
2008-06-16 22:56:00,0.78805,0.7881,0.78805,0.7881,27000000.0
2008-06-16 22:57:00,0.7881,0.7882,0.7881,0.7882,84600000.0
2008-06-16 22:58:00,0.7882,0.7882,0.7881,0.78815,26900000.0
2008-06-16 22:59:00,0.78815,0.78825,0.7881,0.7881,35400000.0
2008-06-16 23:00:00,0.7881,0.78815,0.7881,0.7881,46000001.0
2008-06-16 23:01:00,0.7881,0.7881,0.788,0.7881,32900000.0
2008-06-16 23:02:00,0.78815,0.78815,0.78815,0.78815,3600000.0
2008-06-16 23:03:00,0.78815,0.78815,0.7881,0.7881,14500000.0
2008-06-16 23:04:00,0.788,0.788,0.788,0.788,9600000.0
2008-06-16 23:05:00,0.7881,0.7882,0.7881,0.7882,10300000.0
2008-06-16 23:06:00,0.78815,0.7882,0.78815,0.78815,7800000.0
2008-06-16 23:07:00,0.78815,0.78815,0.7881,0.7881,54800000.0
2008-06-16 23:08:00,0.7881,0.7881,0.7881,0.7881,6100000.0
2008-06-16 23:09:00,0.78805,0.7881,0.78805,0.7881,5200000.0
2008-06-16 23:10:00,0.7881,0.7881,0.788,0.788,6800000.0
2008-06-16 23:11:00,0.788,0.78805,0.78795,0.78795,24700000.0
2008-06-16 23:12:00,0.7879,0.7881,0.78785,0.78785,53600000.0
2008-06-16 23:13:00,0.78785,0.78795,0.78785,0.78795,18000000.0
2008-06-16 23:14:00,0.78795,0.788,0.78795,0.78795,33000000.0
2008-06-16 23:15:00,0.78795,0.78795,0.7879,0.7879,9000000.0
2008-06-16 23:16:00,0.7879,0.7879,0.78785,0.78785,26100000.0
2008-06-16 23:17:00,0.7879,0.7879,0.7878,0.7878,32100000.0
2008-06-16 23:18:00,0.7878,0.78785,0.78775,0.7878,44400000.0
2008-06-16 23:19:00,0.7878,0.78785,0.78775,0.7878,103800000.0
2008-06-16 23:20:00,0.78785,0.78785,0.78785,0.78785,9400000.0
2008-06-16 23:21:00,0.78785,0.78785,0.78785,0.78785,3900000.0
2008-06-16 23:22:00,0.78785,0.78785,0.78785,0.78785,2600000.0
2008-06-16 23:23:00,0.78785,0.78785,0.7878,0.78785,20800000.0
2008-06-16 23:24:00,0.7879,0.7879,0.78785,0.7879,14300000.0
2008-06-16 23:25:00,0.7879,0.7879,0.7879,0.7879,2600000.0
2008-06-16 23:26:00,0.7879,0.7879,0.7879,0.7879,7000000.0
2008-06-16 23:27:00,0.7879,0.7879,0.78785,0.78785,14600000.0
2008-06-16 23:28:00,0.78785,0.7879,0.78785,0.78785,27400000.0
2008-06-16 23:29:00,0.78785,0.78785,0.78785,0.78785,3100000.0
2008-06-16 23:30:00,0.78785,0.78785,0.7878,0.7878,61700000.0
2008-06-16 23:31:00,0.7878,0.7878,0.7878,0.7878,109300000.0
2008-06-16 23:32:00,0.7878,0.7878,0.7878,0.7878,19100000.0
2008-06-16 23:33:00,0.7878,0.7878,0.7878,0.7878,12700000.0
2008-06-16 23:34:00,0.7878,0.78785,0.7878,0.7878,31200000.0
2008-06-16 23:35:00,0.7878,0.7878,0.7878,0.7878,51200000.0
2008-06-16 23:36:00,0.7878,0.7878,0.7878,0.7878,33500000.0
2008-06-16 23:37:00,0.7878,0.7878,0.78765,0.7878,15400000.0
2008-06-16 23:38:00,0.7878,0.7878,0.7878,0.7878,3800000.0
2008-06-16 23:39:00,0.7878,0.7878,0.78765,0.7877,22700000.0
2008-06-16 23:40:00,0.7878,0.7878,0.7874,0.7875,101300000.0
2008-06-16 23:41:00,0.7875,0.78755,0.7875,0.78755,125900000.0
2008-06-16 23:42:00,0.78755,0.7876,0.78755,0.7876,25200000.0
2008-06-16 23:43:00,0.7876,0.78765,0.78755,0.78765,37900000.0
2008-06-16 23:44:00,0.7878,0.7878,0.7878,0.7878,1000000.0
2008-06-16 23:45:00,0.78775,0.7878,0.78775,0.78775,9000000.0
2008-06-16 23:46:00,0.78754,0.78772,0.78741,0.78772,446400003.0
2008-06-16 23:47:00,0.78775,0.78775,0.78775,0.78775,1800000.0
2008-06-16 23:48:00,0.78755,0.78755,0.78755,0.78755,1600000.0
2008-06-16 23:49:00,0.78775,0.78775,0.78775,0.78775,10800000.0
2008-06-16 23:50:00,0.7876,0.7876,0.7876,0.7876,1000000.0
2008-06-16 23:51:00,0.78765,0.78775,0.7876,0.7877,52900000.0
2008-06-16 23:52:00,0.7877,0.7878,0.7877,0.7878,16300000.0
2008-06-16 23:53:00,0.7878,0.7878,0.7878,0.7878,4500000.0
2008-06-16 23:54:00,0.7878,0.7878,0.7878,0.7878,1800000.0
2008-06-16 23:55:00,0.78775,0.7878,0.78775,0.7878,4600000.0
2008-06-16 23:56:00,0.78775,0.78775,0.7876,0.78765,27800000.0
2008-06-16 23:57:00,0.78765,0.78765,0.78765,0.78765,5400000.0
2008-06-16 23:58:00,0.7877,0.78775,0.7877,0.7877,9000000.0
2008-06-16 23:59:00,0.78756,0.78756,0.78722,0.78749,226400000.0
2008-06-17 00:00:00,0.78775,0.78775,0.7877,0.7877,10100000.0
2008-06-17 00:01:00,0.7877,0.7878,0.7877,0.7878,45900000.0
2008-06-17 00:02:00,0.78775,0.7878,0.78775,0.7878,3700000.0
2008-06-17 00:03:00,0.78765,0.7878,0.78765,0.7878,7200000.0
2008-06-17 00:04:00,0.7878,0.7878,0.7878,0.7878,1000000.0
2008-06-17 00:05:00,0.7878,0.78805,0.7878,0.788,156500000.0
2008-06-17 00:06:00,0.788,0.788,0.78785,0.7879,58600000.0
2008-06-17 00:07:00,0.7879,0.78795,0.78785,0.78785,34600000.0
2008-06-17 00:08:00,0.78785,0.78785,0.78785,0.78785,1800000.0
2008-06-17 00:09:00,0.78766,0.78775,0.7875,0.78775,429399998.0
2008-06-17 00:10:00,0.7877,0.78785,0.7877,0.78785,2800000.0
2008-06-17 00:11:00,0.78775,0.78775,0.78775,0.78775,2000000.0
2008-06-17 00:12:00,0.7878,0.78785,0.7878,0.78785,18700000.0
2008-06-17 00:13:00,0.78775,0.78785,0.78765,0.78785,9600000.0
2008-06-17 00:14:00,0.78785,0.78785,0.78785,0.78785,15600000.0
2008-06-17 00:15:00,0.78785,0.78785,0.78785,0.78785,5400000.0
2008-06-17 00:16:00,0.78785,0.78785,0.78785,0.78785,23600000.0
2008-06-17 00:17:00,0.78785,0.78795,0.78785,0.78785,132900000.0
2008-06-17 00:18:00,0.78785,0.78785,0.7877,0.78775,117300000.0
2008-06-17 00:19:00,0.78775,0.78785,0.78775,0.78785,20800000.0
2008-06-17 00:20:00,0.78785,0.78785,0.7878,0.7878,85700000.0
2008-06-17 00:21:00,0.7878,0.7878,0.7876,0.78765,111600000.0
2008-06-17 00:22:00,0.78765,0.78765,0.7875,0.78755,124400000.0
2008-06-17 00:23:00,0.78755,0.78765,0.7875,0.78765,245499999.0
2008-06-17 00:24:00,0.78765,0.7877,0.7876,0.7876,81300000.0
2008-06-17 00:25:00,0.78765,0.7877,0.7876,0.7877,66000000.0
2008-06-17 00:26:00,0.78765,0.78765,0.78765,0.78765,2200000.0
2008-06-17 00:27:00,0.78765,0.7877,0.78765,0.7877,29800000.0
2008-06-17 00:28:00,0.7877,0.7877,0.78765,0.78765,24900000.0
2008-06-17 00:29:00,0.78765,0.78765,0.78765,0.78765,2000000.0
2008-06-17 00:30:00,0.78765,0.78765,0.78765,0.78765,7800000.0
2008-06-17 00:31:00,0.78765,0.7877,0.7876,0.7876,38100000.0
2008-06-17 00:32:00,0.7876,0.7876,0.7876,0.7876,30300000.0
2008-06-17 00:33:00,0.7876,0.7876,0.78755,0.78755,81000000.0
2008-06-17 00:34:00,0.78755,0.78765,0.78755,0.78765,34200000.0
2008-06-17 00:35:00,0.78765,0.78765,0.78765,0.78765,9500000.0
2008-06-17 00:36:00,0.78765,0.78765,0.78765,0.78765,23100000.0
2008-06-17 00:37:00,0.78765,0.7877,0.78765,0.7877,7200000.0
2008-06-17 00:38:00,0.78765,0.78775,0.78765,0.7877,42200000.0
2008-06-17 00:39:00,0.7877,0.78775,0.7877,0.78775,23300000.0
2008-06-17 00:40:00,0.78775,0.78775,0.7877,0.78775,6400000.0
2008-06-17 00:41:00,0.78775,0.78775,0.78775,0.78775,5800000.0
2008-06-17 00:42:00,0.78775,0.7879,0.78775,0.78775,90100000.0
2008-06-17 00:43:00,0.78775,0.78775,0.78775,0.78775,8000000.0
2008-06-17 00:44:00,0.78775,0.78775,0.7876,0.7876,200599998.0
2008-06-17 00:45:00,0.7876,0.78765,0.7876,0.78765,217799997.0
2008-06-17 00:46:00,0.78765,0.78765,0.78765,0.78765,8000000.0
2008-06-17 00:47:00,0.78765,0.7877,0.78765,0.7877,16500000.0
2008-06-17 00:48:00,0.7877,0.78775,0.7877,0.78775,96299999.0
2008-06-17 00:49:00,0.78775,0.78785,0.7877,0.7877,71400000.0
2008-06-17 00:50:00,0.7877,0.7877,0.78765,0.78765,25600000.0
2008-06-17 00:51:00,0.78765,0.7877,0.78765,0.78765,42900000.0
2008-06-17 00:52:00,0.7876,0.78765,0.7876,0.78765,66600000.0
2008-06-17 00:53:00,0.78765,0.78765,0.78755,0.7876,45700000.0
2008-06-17 00:54:00,0.78755,0.7876,0.7875,0.7876,128700000.0
2008-06-17 00:55:00,0.7876,0.7876,0.78755,0.78755,42600000.0
2008-06-17 00:56:00,0.78755,0.7878,0.78755,0.7878,138300000.0
2008-06-17 00:57:00,0.7878,0.7878,0.78765,0.7878,130300000.0
2008-06-17 00:58:00,0.7878,0.7878,0.7876,0.7878,72600000.0
2008-06-17 00:59:00,0.7878,0.7878,0.7874,0.78745,154400001.0
2008-06-17 01:00:00,0.78745,0.7875,0.78735,0.7874,167300000.0
2008-06-17 01:01:00,0.7874,0.7875,0.7874,0.78745,66500000.0
2008-06-17 01:02:00,0.7875,0.78765,0.7875,0.7876,302699999.0
2008-06-17 01:03:00,0.7876,0.7876,0.7876,0.7876,264700001.0
2008-06-17 01:04:00,0.7876,0.78765,0.7876,0.7876,601799998.0
2008-06-17 01:05:00,0.7876,0.78765,0.7876,0.78765,200099997.0
2008-06-17 01:06:00,0.7876,0.78765,0.7875,0.7875,242800000.0
2008-06-17 01:07:00,0.7875,0.78755,0.78745,0.78755,200499999.0
2008-06-17 01:08:00,0.7875,0.78755,0.7875,0.7875,155300000.0
2008-06-17 01:09:00,0.7875,0.7876,0.78745,0.7876,163899999.0
2008-06-17 01:10:00,0.7876,0.78765,0.78755,0.78765,182199999.0
2008-06-17 01:11:00,0.7877,0.7878,0.7877,0.7877,426099997.0
2008-06-17 01:12:00,0.78775,0.78795,0.78765,0.78765,471899996.0
2008-06-17 01:13:00,0.78765,0.7877,0.78765,0.7877,172299999.0
2008-06-17 01:14:00,0.7877,0.78785,0.7877,0.7878,380900002.0
2008-06-17 01:15:00,0.7878,0.78785,0.78765,0.7878,276000000.0
2008-06-17 01:16:00,0.7878,0.7881,0.7878,0.78805,246300000.0
2008-06-17 01:17:00,0.78805,0.78815,0.78805,0.78815,257899999.0
2008-06-17 01:18:00,0.78815,0.78815,0.78795,0.78795,140100000.0
2008-06-17 01:19:00,0.788,0.788,0.78795,0.788,46900000.0
2008-06-17 01:20:00,0.788,0.788,0.78795,0.78795,15100000.0
2008-06-17 01:21:00,0.78795,0.788,0.7879,0.7879,138600000.0
2008-06-17 01:22:00,0.7879,0.7879,0.78785,0.78785,40800000.0
2008-06-17 01:23:00,0.78785,0.78785,0.7878,0.7878,7600000.0
2008-06-17 01:24:00,0.7878,0.7878,0.7877,0.78775,36699999.0
2008-06-17 01:25:00,0.7877,0.7877,0.7877,0.7877,22600000.0
2008-06-17 01:26:00,0.7877,0.78775,0.7877,0.78775,60300000.0
2008-06-17 01:27:00,0.78775,0.78775,0.78775,0.78775,6000000.0
2008-06-17 01:28:00,0.7877,0.78785,0.7877,0.78775,118100000.0
2008-06-17 01:29:00,0.78775,0.78775,0.7877,0.7877,27900000.0
2008-06-17 01:30:00,0.7877,0.78775,0.7877,0.78775,27500000.0
2008-06-17 01:31:00,0.78775,0.78775,0.78775,0.78775,17700000.0
2008-06-17 01:32:00,0.78775,0.7878,0.78775,0.7878,33800000.0
2008-06-17 01:33:00,0.78775,0.7878,0.7877,0.7878,314300001.0
2008-06-17 01:34:00,0.7878,0.7878,0.7877,0.7878,695399996.0
2008-06-17 01:35:00,0.7878,0.7878,0.78765,0.7877,170900000.0
2008-06-17 01:36:00,0.7877,0.78775,0.7877,0.78775,50700000.0
2008-06-17 01:37:00,0.78775,0.7878,0.78775,0.7878,77900000.0
2008-06-17 01:38:00,0.7878,0.7878,0.78775,0.78775,9700000.0
2008-06-17 01:39:00,0.7878,0.7878,0.78765,0.7878,118900000.0
2008-06-17 01:40:00,0.7878,0.78785,0.7878,0.7878,27400000.0
2008-06-17 01:41:00,0.7878,0.7878,0.78755,0.7876,323900000.0
2008-06-17 01:42:00,0.7876,0.78765,0.78755,0.78765,149300000.0
2008-06-17 01:43:00,0.7877,0.78795,0.7877,0.78785,95300000.0
2008-06-17 01:44:00,0.78785,0.78785,0.7878,0.7878,41000000.0
2008-06-17 01:45:00,0.7878,0.7879,0.7878,0.7879,73700000.0
2008-06-17 01:46:00,0.7879,0.78795,0.78785,0.78785,31200000.0
2008-06-17 01:47:00,0.78785,0.7879,0.78785,0.78785,30100000.0
2008-06-17 01:48:00,0.7879,0.7879,0.78785,0.7879,17100000.0
2008-06-17 01:49:00,0.7879,0.788,0.78775,0.7878,112800000.0
2008-06-17 01:50:00,0.7878,0.7878,0.7878,0.7878,33400000.0
2008-06-17 01:51:00,0.7878,0.78785,0.7878,0.78785,25600000.0
2008-06-17 01:52:00,0.78785,0.78785,0.7878,0.7878,49200000.0
2008-06-17 01:53:00,0.78785,0.78785,0.7878,0.7878,55100000.0
2008-06-17 01:54:00,0.7878,0.7878,0.78775,0.78775,96800000.0
2008-06-17 01:55:00,0.7877,0.7877,0.7876,0.78765,104299999.0
2008-06-17 01:56:00,0.78765,0.78775,0.78765,0.78765,47500000.0
2008-06-17 01:57:00,0.7877,0.7877,0.7877,0.7877,115400000.0
2008-06-17 01:58:00,0.7877,0.7877,0.7877,0.7877,24400000.0
2008-06-17 01:59:00,0.7877,0.7877,0.7877,0.7877,20500000.0
2008-06-17 02:00:00,0.7877,0.7878,0.7877,0.78775,106900000.0
2008-06-17 02:01:00,0.78775,0.7879,0.78775,0.7879,68200000.0
2008-06-17 02:02:00,0.7879,0.7879,0.7878,0.78785,324900000.0
2008-06-17 02:03:00,0.78785,0.7879,0.78785,0.7879,106400000.0
2008-06-17 02:04:00,0.7879,0.78795,0.7879,0.78795,60199999.0
2008-06-17 02:05:00,0.7879,0.7879,0.7879,0.7879,100500000.0
2008-06-17 02:06:00,0.7879,0.788,0.7879,0.788,316099997.0
2008-06-17 02:07:00,0.788,0.788,0.7879,0.78795,124799999.0
2008-06-17 02:08:00,0.7879,0.7879,0.7879,0.7879,20200000.0
2008-06-17 02:09:00,0.7879,0.7879,0.7879,0.7879,18100000.0
2008-06-17 02:10:00,0.7879,0.7879,0.7879,0.7879,125199998.0
2008-06-17 02:11:00,0.78795,0.788,0.78795,0.788,27400000.0
2008-06-17 02:12:00,0.788,0.788,0.788,0.788,36000000.0
2008-06-17 02:13:00,0.788,0.788,0.788,0.788,52300000.0
2008-06-17 02:14:00,0.788,0.7882,0.788,0.788,689500001.0
2008-06-17 02:15:00,0.788,0.788,0.788,0.788,174400001.0
2008-06-17 02:16:00,0.788,0.7881,0.788,0.78805,201100002.0
2008-06-17 02:17:00,0.78805,0.78805,0.78805,0.78805,3100000.0
2008-06-17 02:18:00,0.78805,0.7881,0.78805,0.7881,121800000.0
2008-06-17 02:19:00,0.7881,0.7881,0.78805,0.7881,142300000.0
2008-06-17 02:20:00,0.7881,0.7881,0.7881,0.7881,846400005.0
2008-06-17 02:21:00,0.7881,0.7882,0.7881,0.78815,200800001.0
2008-06-17 02:22:00,0.78815,0.78815,0.7881,0.7881,1013699999.0
2008-06-17 02:23:00,0.7881,0.7881,0.7881,0.7881,1081800005.0
2008-06-17 02:24:00,0.7881,0.78815,0.7881,0.7881,161499999.0
2008-06-17 02:25:00,0.7881,0.7881,0.7881,0.7881,333700002.0
2008-06-17 02:26:00,0.7881,0.7881,0.78785,0.788,188499999.0
2008-06-17 02:27:00,0.788,0.788,0.7879,0.7879,342900001.0
2008-06-17 02:28:00,0.788,0.788,0.78785,0.78785,86700001.0
2008-06-17 02:29:00,0.7879,0.788,0.78785,0.78795,148500000.0
2008-06-17 02:30:00,0.7879,0.78795,0.7879,0.78795,304000000.0
2008-06-17 02:31:00,0.78795,0.78795,0.78795,0.78795,6200000.0
2008-06-17 02:32:00,0.78795,0.78795,0.78795,0.78795,4400000.0
2008-06-17 02:33:00,0.78795,0.788,0.78795,0.78795,134900001.0
2008-06-17 02:34:00,0.78795,0.788,0.78795,0.78795,305799998.0
2008-06-17 02:35:00,0.78795,0.78795,0.7879,0.7879,163100000.0
2008-06-17 02:36:00,0.7879,0.788,0.7879,0.788,581999999.0
2008-06-17 02:37:00,0.788,0.78805,0.7879,0.7879,402800000.0
2008-06-17 02:38:00,0.7879,0.7879,0.7879,0.7879,411400000.0
2008-06-17 02:39:00,0.78795,0.788,0.78795,0.788,107100000.0
2008-06-17 02:40:00,0.788,0.788,0.788,0.788,140000000.0
2008-06-17 02:41:00,0.788,0.78805,0.78795,0.788,328500000.0
2008-06-17 02:42:00,0.788,0.78805,0.78795,0.788,105900000.0
2008-06-17 02:43:00,0.78805,0.78805,0.78805,0.78805,5000000.0
2008-06-17 02:44:00,0.7881,0.7881,0.7881,0.7881,56999999.0
2008-06-17 02:45:00,0.7881,0.78815,0.788,0.788,230899997.0
2008-06-17 02:46:00,0.788,0.788,0.788,0.788,257899999.0
2008-06-17 02:47:00,0.788,0.7881,0.788,0.78805,57299999.0
2008-06-17 02:48:00,0.78805,0.7881,0.78805,0.7881,109500000.0
2008-06-17 02:49:00,0.7881,0.7881,0.788,0.788,74500001.0
2008-06-17 02:50:00,0.788,0.7881,0.788,0.78805,220100001.0
2008-06-17 02:51:00,0.78805,0.7881,0.788,0.78805,106900000.0
2008-06-17 02:52:00,0.78805,0.7881,0.78805,0.7881,45400000.0
2008-06-17 02:53:00,0.7881,0.78815,0.7881,0.7881,378599998.0
2008-06-17 02:54:00,0.7881,0.7881,0.788,0.7881,336500000.0
2008-06-17 02:55:00,0.7881,0.7881,0.7881,0.7881,428800004.0
2008-06-17 02:56:00,0.78805,0.78805,0.788,0.788,439800001.0
2008-06-17 02:57:00,0.788,0.78805,0.788,0.78805,88400000.0
2008-06-17 02:58:00,0.78805,0.7882,0.788,0.78815,49499999.0
2008-06-17 02:59:00,0.7882,0.7882,0.7881,0.7881,511500003.0
2008-06-17 03:00:00,0.7881,0.7885,0.7881,0.7884,684300003.0
2008-06-17 03:01:00,0.7884,0.7885,0.78825,0.78825,427700001.0
2008-06-17 03:02:00,0.78825,0.7883,0.78825,0.78825,82300000.0
2008-06-17 03:03:00,0.78825,0.7884,0.78815,0.7882,364700002.0
2008-06-17 03:04:00,0.7882,0.7883,0.7882,0.7882,113100000.0
2008-06-17 03:05:00,0.7882,0.78835,0.7882,0.78835,902999998.0
2008-06-17 03:06:00,0.78835,0.7884,0.7882,0.7883,453700002.0
2008-06-17 03:07:00,0.7883,0.7883,0.7882,0.78825,135800000.0
2008-06-17 03:08:00,0.78825,0.7883,0.7881,0.78815,223600000.0
2008-06-17 03:09:00,0.78815,0.7884,0.78815,0.7883,234400000.0
2008-06-17 03:10:00,0.7883,0.7883,0.78805,0.78805,61300000.0
2008-06-17 03:11:00,0.78805,0.7884,0.788,0.7882,313500000.0
2008-06-17 03:12:00,0.7883,0.78835,0.78815,0.78815,928699999.0
2008-06-17 03:13:00,0.78815,0.7884,0.7881,0.7884,600999998.0
2008-06-17 03:14:00,0.7884,0.7885,0.78825,0.7884,639199997.0
2008-06-17 03:15:00,0.7884,0.7885,0.7884,0.7885,352799999.0
2008-06-17 03:16:00,0.7885,0.78885,0.7885,0.78885,737200000.0
2008-06-17 03:17:00,0.7889,0.7891,0.7888,0.7891,889199998.0
2008-06-17 03:18:00,0.7891,0.7891,0.7887,0.78885,615199999.0
2008-06-17 03:19:00,0.78885,0.78885,0.7885,0.78865,846500006.0
2008-06-17 03:20:00,0.78865,0.78885,0.78865,0.7888,484799999.0
2008-06-17 03:21:00,0.7887,0.7889,0.7887,0.78875,1042700004.0
2008-06-17 03:22:00,0.78875,0.7892,0.7887,0.7889,1196800002.0
2008-06-17 03:23:00,0.7889,0.7893,0.78885,0.7891,939499999.0
2008-06-17 03:24:00,0.7891,0.78915,0.78885,0.789,629200001.0
2008-06-17 03:25:00,0.789,0.789,0.7888,0.7889,333300001.0
2008-06-17 03:26:00,0.7889,0.7889,0.7884,0.7888,466099997.0
2008-06-17 03:27:00,0.78875,0.7888,0.78865,0.78865,415799998.0
2008-06-17 03:28:00,0.7887,0.7887,0.78855,0.7886,344299998.0
2008-06-17 03:29:00,0.7886,0.7887,0.7885,0.78865,876899998.0
2008-06-17 03:30:00,0.78865,0.78865,0.7882,0.7883,844199998.0
2008-06-17 03:31:00,0.7883,0.7886,0.7883,0.7884,726799998.0
2008-06-17 03:32:00,0.7884,0.7889,0.7884,0.7889,754900000.0
2008-06-17 03:33:00,0.7888,0.7891,0.7888,0.7889,1505000001.0
2008-06-17 03:34:00,0.7889,0.789,0.7889,0.78895,129699999.0
2008-06-17 03:35:00,0.78895,0.78895,0.78885,0.78895,158100000.0
2008-06-17 03:36:00,0.78895,0.78925,0.78895,0.7892,359800000.0
2008-06-17 03:37:00,0.7892,0.78925,0.7891,0.7892,199600000.0
2008-06-17 03:38:00,0.78915,0.78925,0.78895,0.78925,202700000.0
2008-06-17 03:39:00,0.78925,0.7893,0.7891,0.78915,449599999.0
2008-06-17 03:40:00,0.78915,0.78915,0.78895,0.78905,307700003.0
2008-06-17 03:41:00,0.78905,0.7893,0.78905,0.78925,361700000.0
2008-06-17 03:42:00,0.78925,0.7893,0.78925,0.78925,242100000.0
2008-06-17 03:43:00,0.78925,0.7894,0.7891,0.7894,538900003.0
2008-06-17 03:44:00,0.7894,0.78955,0.7892,0.7895,477700000.0
2008-06-17 03:45:00,0.78945,0.7897,0.78925,0.78965,372000000.0
2008-06-17 03:46:00,0.7896,0.78985,0.7896,0.78985,513800001.0
2008-06-17 03:47:00,0.7898,0.79,0.7897,0.7898,426199999.0
2008-06-17 03:48:00,0.7898,0.7898,0.78955,0.7897,841000001.0
2008-06-17 03:49:00,0.7897,0.7897,0.78935,0.78965,582400002.0
2008-06-17 03:50:00,0.78965,0.7898,0.78945,0.7896,493399998.0
2008-06-17 03:51:00,0.7896,0.7899,0.7896,0.78965,767400000.0
2008-06-17 03:52:00,0.78965,0.7897,0.78945,0.78945,611600007.0
2008-06-17 03:53:00,0.78945,0.78955,0.78945,0.7895,402000000.0
2008-06-17 03:54:00,0.7895,0.7896,0.7895,0.78955,139100001.0
2008-06-17 03:55:00,0.7895,0.7895,0.7894,0.78945,222100001.0
2008-06-17 03:56:00,0.78945,0.78945,0.789,0.7892,581500001.0
2008-06-17 03:57:00,0.7892,0.78935,0.7892,0.78925,386200001.0
2008-06-17 03:58:00,0.7893,0.78935,0.78925,0.7893,158300000.0
2008-06-17 03:59:00,0.7893,0.78935,0.78925,0.78925,228800001.0
2008-06-17 04:00:00,0.78925,0.78925,0.789,0.7892,243500000.0
2008-06-17 04:01:00,0.7892,0.7894,0.7892,0.7892,660400001.0
2008-06-17 04:02:00,0.7892,0.7892,0.789,0.7891,333100000.0
2008-06-17 04:03:00,0.7891,0.78925,0.7891,0.78925,144999999.0
2008-06-17 04:04:00,0.78925,0.78945,0.7892,0.78935,341399999.0
2008-06-17 04:05:00,0.7893,0.78965,0.7893,0.7895,232699999.0
2008-06-17 04:06:00,0.7895,0.78975,0.7895,0.7896,185600000.0
2008-06-17 04:07:00,0.7896,0.7897,0.7896,0.7896,507600001.0
2008-06-17 04:08:00,0.7896,0.7896,0.7895,0.7896,148400001.0
2008-06-17 04:09:00,0.7896,0.7897,0.7895,0.7897,221900000.0
2008-06-17 04:10:00,0.7897,0.7897,0.7896,0.7897,265500000.0
2008-06-17 04:11:00,0.78965,0.78985,0.78965,0.78975,290500001.0
2008-06-17 04:12:00,0.7897,0.7898,0.78955,0.7898,404100000.0
2008-06-17 04:13:00,0.78985,0.7899,0.7895,0.78955,418600004.0
2008-06-17 04:14:00,0.78955,0.7897,0.78955,0.7896,265199999.0
2008-06-17 04:15:00,0.7896,0.78965,0.78945,0.7895,145500001.0
2008-06-17 04:16:00,0.7895,0.7896,0.78945,0.78945,554600001.0
2008-06-17 04:17:00,0.7895,0.7896,0.78945,0.7895,172600000.0
2008-06-17 04:18:00,0.7895,0.7897,0.7895,0.7897,576099999.0
2008-06-17 04:19:00,0.78975,0.78985,0.78965,0.78985,440299999.0
2008-06-17 04:20:00,0.7898,0.7898,0.7897,0.7898,82100000.0
2008-06-17 04:21:00,0.7898,0.7898,0.78965,0.78975,120799998.0
2008-06-17 04:22:00,0.7897,0.78975,0.7896,0.7897,341099999.0
2008-06-17 04:23:00,0.7897,0.7897,0.7895,0.7896,629399996.0
2008-06-17 04:24:00,0.7896,0.78975,0.7894,0.78965,425099999.0
2008-06-17 04:25:00,0.78965,0.78965,0.7894,0.78945,531099999.0
2008-06-17 04:26:00,0.78945,0.7896,0.7894,0.7895,722799998.0
2008-06-17 04:27:00,0.7896,0.7896,0.78935,0.7896,536099998.0
2008-06-17 04:28:00,0.7896,0.7897,0.7895,0.7895,456399999.0
2008-06-17 04:29:00,0.7895,0.7895,0.7895,0.7895,662800000.0
2008-06-17 04:30:00,0.7895,0.7895,0.7895,0.7895,313200001.0
2008-06-17 04:31:00,0.7895,0.7895,0.7895,0.7895,249599999.0
2008-06-17 04:32:00,0.7895,0.7895,0.7895,0.7895,249499999.0
2008-06-17 04:33:00,0.7895,0.7897,0.78935,0.78945,722199996.0
2008-06-17 04:34:00,0.78945,0.7895,0.7894,0.7894,209900000.0
2008-06-17 04:35:00,0.7894,0.7895,0.78935,0.78945,123800000.0
2008-06-17 04:36:00,0.7895,0.7896,0.7894,0.7895,458599997.0
2008-06-17 04:37:00,0.7895,0.7895,0.7894,0.78945,379700004.0
2008-06-17 04:38:00,0.7895,0.7895,0.78945,0.7895,181800001.0
2008-06-17 04:39:00,0.7895,0.7897,0.78945,0.7895,246100001.0
2008-06-17 04:40:00,0.78945,0.7895,0.7894,0.7895,175900000.0
2008-06-17 04:41:00,0.7895,0.7895,0.7894,0.78945,596400003.0
2008-06-17 04:42:00,0.78945,0.7895,0.78945,0.78945,421600000.0
2008-06-17 04:43:00,0.78945,0.7895,0.78945,0.7895,339100001.0
2008-06-17 04:44:00,0.7895,0.7895,0.78945,0.7895,182199998.0
2008-06-17 04:45:00,0.7895,0.78955,0.78945,0.7895,528800002.0
2008-06-17 04:46:00,0.7895,0.7897,0.7895,0.7896,311099999.0
2008-06-17 04:47:00,0.7896,0.7896,0.7895,0.7895,26800000.0
2008-06-17 04:48:00,0.7895,0.78955,0.78945,0.78945,335500002.0
2008-06-17 04:49:00,0.78945,0.78945,0.7894,0.7894,39700001.0
2008-06-17 04:50:00,0.7894,0.7895,0.7894,0.7895,282199995.0
2008-06-17 04:51:00,0.7895,0.7895,0.7895,0.7895,78299999.0
2008-06-17 04:52:00,0.7895,0.78955,0.7895,0.78955,78699999.0
2008-06-17 04:53:00,0.7895,0.78955,0.7895,0.78955,141500000.0
2008-06-17 04:54:00,0.78955,0.7896,0.7895,0.7895,69100002.0
2008-06-17 04:55:00,0.78955,0.78955,0.7895,0.7895,107399999.0
2008-06-17 04:56:00,0.7895,0.7895,0.7895,0.7895,174100001.0
2008-06-17 04:57:00,0.7895,0.7895,0.7895,0.7895,49100000.0
2008-06-17 04:58:00,0.7895,0.78955,0.7895,0.78955,139799999.0
2008-06-17 04:59:00,0.7896,0.7896,0.7896,0.7896,15500000.0
2008-06-17 05:00:00,0.7896,0.7896,0.7895,0.7895,105200001.0
2008-06-17 05:01:00,0.7895,0.7895,0.7895,0.7895,121299998.0
2008-06-17 05:02:00,0.78942,0.78942,0.78922,0.78934,36800000.0
2008-06-17 05:03:00,0.7895,0.7895,0.7895,0.7895,135899998.0
2008-06-17 05:04:00,0.7895,0.7895,0.7895,0.7895,191400000.0
2008-06-17 05:05:00,0.7895,0.7895,0.7895,0.7895,181600000.0
2008-06-17 05:06:00,0.7895,0.7895,0.7895,0.7895,64600001.0
2008-06-17 05:07:00,0.7895,0.7896,0.7895,0.7896,100500001.0
2008-06-17 05:08:00,0.7896,0.7896,0.78955,0.7896,8400000.0
2008-06-17 05:09:00,0.7896,0.78965,0.7895,0.7896,485500006.0
2008-06-17 05:10:00,0.78965,0.7897,0.7896,0.7896,191600000.0
2008-06-17 05:11:00,0.7896,0.7897,0.7895,0.7896,490599999.0
2008-06-17 05:12:00,0.7896,0.7896,0.7894,0.7895,512699999.0
2008-06-17 05:13:00,0.7895,0.7895,0.7895,0.7895,178000000.0
2008-06-17 05:14:00,0.7895,0.78965,0.7895,0.78965,219500000.0
2008-06-17 05:15:00,0.78965,0.78965,0.7895,0.78955,71700000.0
2008-06-17 05:16:00,0.78955,0.78955,0.7895,0.7895,144900001.0
2008-06-17 05:17:00,0.78955,0.7896,0.7895,0.78955,42800000.0
2008-06-17 05:18:00,0.78955,0.78955,0.78955,0.78955,6200000.0
2008-06-17 05:19:00,0.78955,0.78955,0.78955,0.78955,29400000.0
2008-06-17 05:20:00,0.78955,0.7896,0.78955,0.78955,42500000.0
2008-06-17 05:21:00,0.78955,0.78955,0.7895,0.78955,183900001.0
2008-06-17 05:22:00,0.7895,0.7895,0.7895,0.7895,24900000.0
2008-06-17 05:23:00,0.7895,0.7895,0.7895,0.7895,3200000.0
2008-06-17 05:24:00,0.7895,0.7895,0.7895,0.7895,1200000.0
2008-06-17 05:25:00,0.7895,0.7896,0.7895,0.78955,142400000.0
2008-06-17 05:26:00,0.78955,0.78965,0.78955,0.7896,285399998.0
2008-06-17 05:27:00,0.78955,0.78975,0.78955,0.7896,716200000.0
2008-06-17 05:28:00,0.7896,0.7896,0.78945,0.7895,348199999.0
2008-06-17 05:29:00,0.7895,0.7895,0.78945,0.7895,368700000.0
2008-06-17 05:30:00,0.7895,0.7895,0.78945,0.78945,78800001.0
2008-06-17 05:31:00,0.7895,0.7895,0.78945,0.78945,41400001.0
2008-06-17 05:32:00,0.78945,0.78945,0.7894,0.78945,364799999.0
2008-06-17 05:33:00,0.7894,0.7894,0.7894,0.7894,14600000.0
2008-06-17 05:34:00,0.7894,0.78945,0.7894,0.7894,139800000.0
2008-06-17 05:35:00,0.7894,0.7894,0.7892,0.7892,583099999.0
2008-06-17 05:36:00,0.78925,0.7893,0.78925,0.7893,124200001.0
2008-06-17 05:37:00,0.7893,0.7895,0.7893,0.7895,454600004.0
2008-06-17 05:38:00,0.7895,0.7896,0.7894,0.78945,759699998.0
2008-06-17 05:39:00,0.78945,0.7895,0.78935,0.78945,380200001.0
2008-06-17 05:40:00,0.78945,0.78955,0.78945,0.7895,253799999.0
2008-06-17 05:41:00,0.7895,0.7896,0.7894,0.7895,493500003.0
2008-06-17 05:42:00,0.7895,0.78955,0.78945,0.7895,152200000.0
2008-06-17 05:43:00,0.7895,0.78965,0.7895,0.7896,68800000.0
2008-06-17 05:44:00,0.7896,0.7896,0.78945,0.78945,104600000.0
2008-06-17 05:45:00,0.78945,0.7895,0.78925,0.78935,518799993.0
2008-06-17 05:46:00,0.7894,0.7894,0.78935,0.78935,66100000.0
2008-06-17 05:47:00,0.78935,0.7896,0.78935,0.78955,326099999.0
2008-06-17 05:48:00,0.78955,0.7896,0.7895,0.7895,357400003.0
2008-06-17 05:49:00,0.7895,0.78955,0.7895,0.7895,256699997.0
2008-06-17 05:50:00,0.7895,0.7895,0.78935,0.78935,204000001.0
2008-06-17 05:51:00,0.78935,0.78945,0.78935,0.78945,252199997.0
2008-06-17 05:52:00,0.7894,0.7895,0.7894,0.7894,205100001.0
2008-06-17 05:53:00,0.78945,0.78945,0.78935,0.78935,288200001.0
2008-06-17 05:54:00,0.78935,0.7894,0.78935,0.78935,42100000.0
2008-06-17 05:55:00,0.78935,0.7894,0.78935,0.78935,82600000.0
2008-06-17 05:56:00,0.78935,0.7894,0.78935,0.78935,96700001.0
2008-06-17 05:57:00,0.78935,0.7894,0.78935,0.78935,20400000.0
2008-06-17 05:58:00,0.78935,0.78935,0.78935,0.78935,3600000.0
2008-06-17 05:59:00,0.78935,0.78935,0.7893,0.78935,14000000.0
2008-06-17 06:00:00,0.78935,0.78935,0.78935,0.78935,32400000.0
2008-06-17 06:01:00,0.78935,0.78935,0.78935,0.78935,23400000.0
2008-06-17 06:02:00,0.78935,0.7895,0.7893,0.7894,481600001.0
2008-06-17 06:03:00,0.7894,0.78945,0.7894,0.7894,69400001.0
2008-06-17 06:04:00,0.7894,0.7894,0.7894,0.7894,46500000.0
2008-06-17 06:05:00,0.7894,0.78945,0.78935,0.78945,67500000.0
2008-06-17 06:06:00,0.7894,0.78945,0.7894,0.78945,7800000.0
2008-06-17 06:07:00,0.7895,0.7895,0.7894,0.78945,148800000.0
2008-06-17 06:08:00,0.78945,0.78945,0.78935,0.78935,45200000.0
2008-06-17 06:09:00,0.78935,0.78935,0.78935,0.78935,5400000.0
2008-06-17 06:10:00,0.78935,0.78935,0.78935,0.78935,21600000.0
2008-06-17 06:11:00,0.78935,0.7894,0.78935,0.7894,135300001.0
2008-06-17 06:12:00,0.78945,0.78945,0.78945,0.78945,19900000.0
2008-06-17 06:13:00,0.78945,0.78945,0.789,0.789,783399999.0
2008-06-17 06:14:00,0.7891,0.7892,0.78905,0.7891,453699999.0
2008-06-17 06:15:00,0.7891,0.7893,0.789,0.7891,490700000.0
2008-06-17 06:16:00,0.78915,0.7894,0.78915,0.7894,476599998.0
2008-06-17 06:17:00,0.7894,0.78965,0.7892,0.7892,625700002.0
2008-06-17 06:18:00,0.7892,0.7893,0.7891,0.7891,701099997.0
2008-06-17 06:19:00,0.7891,0.7891,0.789,0.78905,392000003.0
2008-06-17 06:20:00,0.78905,0.7891,0.78905,0.7891,24400000.0
2008-06-17 06:21:00,0.7891,0.78915,0.78905,0.78915,269100003.0
2008-06-17 06:22:00,0.7892,0.7892,0.78915,0.78915,70700000.0
2008-06-17 06:23:00,0.78915,0.7892,0.789,0.78905,640599996.0
2008-06-17 06:24:00,0.78905,0.7893,0.78905,0.7892,674200000.0
2008-06-17 06:25:00,0.7892,0.7892,0.7891,0.7892,596200000.0
2008-06-17 06:26:00,0.7892,0.7893,0.7891,0.7891,360600000.0
2008-06-17 06:27:00,0.7891,0.7892,0.789,0.7892,1120399998.0
2008-06-17 06:28:00,0.7892,0.7892,0.789,0.78915,698800000.0
2008-06-17 06:29:00,0.78915,0.7894,0.7891,0.78925,292900002.0
2008-06-17 06:30:00,0.7892,0.7893,0.7892,0.78925,539699998.0
2008-06-17 06:31:00,0.78925,0.7896,0.78925,0.78945,508000001.0
2008-06-17 06:32:00,0.78945,0.7896,0.7894,0.7895,606699998.0
2008-06-17 06:33:00,0.7895,0.7895,0.78945,0.7895,153199999.0
2008-06-17 06:34:00,0.7895,0.78955,0.78945,0.78955,151399999.0
2008-06-17 06:35:00,0.78955,0.78965,0.78955,0.7896,230500000.0
2008-06-17 06:36:00,0.7896,0.7896,0.7896,0.7896,298899999.0
2008-06-17 06:37:00,0.7896,0.7897,0.7896,0.7897,186000002.0
2008-06-17 06:38:00,0.7897,0.7897,0.7896,0.78965,103800000.0
2008-06-17 06:39:00,0.7896,0.7896,0.78955,0.78955,53900000.0
2008-06-17 06:40:00,0.7895,0.7895,0.78925,0.7894,317700000.0
2008-06-17 06:41:00,0.7894,0.7895,0.7893,0.7895,593500001.0
2008-06-17 06:42:00,0.7895,0.7895,0.7895,0.7895,267000000.0
2008-06-17 06:43:00,0.7895,0.78985,0.7895,0.7896,301799998.0
2008-06-17 06:44:00,0.7896,0.7896,0.7896,0.7896,108300001.0
2008-06-17 06:45:00,0.7896,0.7896,0.7895,0.7895,304399999.0
2008-06-17 06:46:00,0.7895,0.7896,0.7895,0.7896,648700000.0
2008-06-17 06:47:00,0.7896,0.7896,0.7895,0.78955,346599997.0
2008-06-17 06:48:00,0.78955,0.7896,0.7892,0.7893,646500001.0
2008-06-17 06:49:00,0.7893,0.78945,0.7893,0.7893,637400001.0
2008-06-17 06:50:00,0.7893,0.78935,0.7893,0.78935,717999998.0
2008-06-17 06:51:00,0.78935,0.78935,0.7893,0.78935,334699998.0
2008-06-17 06:52:00,0.78935,0.78935,0.7893,0.7893,118599999.0
2008-06-17 06:53:00,0.7893,0.78935,0.7893,0.7893,426700003.0
2008-06-17 06:54:00,0.7893,0.7893,0.7893,0.7893,396200002.0
2008-06-17 06:55:00,0.7893,0.7893,0.789,0.7891,185600000.0
2008-06-17 06:56:00,0.7891,0.7891,0.7891,0.7891,77400000.0
2008-06-17 06:57:00,0.7891,0.7891,0.7891,0.7891,64100000.0
2008-06-17 06:58:00,0.7891,0.7891,0.789,0.789,65800000.0
2008-06-17 06:59:00,0.789,0.789,0.78895,0.789,283399999.0
2008-06-17 07:00:00,0.789,0.7891,0.789,0.7891,102200000.0
2008-06-17 07:01:00,0.7891,0.7891,0.78905,0.7891,14700000.0
2008-06-17 07:02:00,0.7891,0.7891,0.7891,0.7891,162400000.0
2008-06-17 07:03:00,0.7891,0.7892,0.7891,0.7892,70100000.0
2008-06-17 07:04:00,0.7892,0.7897,0.78915,0.7896,491799999.0
2008-06-17 07:05:00,0.7896,0.7897,0.7895,0.7896,202299998.0
2008-06-17 07:06:00,0.7896,0.7897,0.78955,0.7897,150300000.0
2008-06-17 07:07:00,0.7897,0.7897,0.7897,0.7897,7100000.0
2008-06-17 07:08:00,0.7896,0.78975,0.78955,0.78975,210600000.0
2008-06-17 07:09:00,0.78975,0.7898,0.7897,0.7897,553299999.0
2008-06-17 07:10:00,0.78975,0.7898,0.78975,0.7898,112200000.0
2008-06-17 07:11:00,0.7898,0.7898,0.7897,0.7898,97900000.0
2008-06-17 07:12:00,0.7898,0.7898,0.7895,0.7896,141300000.0
2008-06-17 07:13:00,0.7896,0.7897,0.7896,0.7897,47600000.0
2008-06-17 07:14:00,0.7897,0.7897,0.7896,0.7897,117300000.0
2008-06-17 07:15:00,0.7897,0.7898,0.7897,0.7898,113900000.0
2008-06-17 07:16:00,0.7898,0.7899,0.7897,0.7898,286300000.0
2008-06-17 07:17:00,0.7898,0.7899,0.78965,0.78965,465000001.0
2008-06-17 07:18:00,0.78965,0.78975,0.78965,0.7897,564000001.0
2008-06-17 07:19:00,0.7897,0.7898,0.78965,0.78965,280700000.0
2008-06-17 07:20:00,0.78965,0.7898,0.78965,0.7898,473700002.0
2008-06-17 07:21:00,0.7898,0.7898,0.7897,0.7898,64300000.0
2008-06-17 07:22:00,0.7898,0.7898,0.78975,0.78975,14000000.0
2008-06-17 07:23:00,0.78975,0.78975,0.7896,0.7896,273299998.0
2008-06-17 07:24:00,0.7896,0.78965,0.7896,0.7896,421699999.0
2008-06-17 07:25:00,0.7896,0.7896,0.7896,0.7896,76500000.0
2008-06-17 07:26:00,0.7896,0.7896,0.7896,0.7896,50400000.0
2008-06-17 07:27:00,0.7896,0.7896,0.7896,0.7896,6500000.0
2008-06-17 07:28:00,0.7896,0.7896,0.7893,0.78935,78200000.0
2008-06-17 07:29:00,0.7894,0.7894,0.7894,0.7894,213300001.0
2008-06-17 07:30:00,0.7894,0.7897,0.7894,0.7897,381300000.0
2008-06-17 07:31:00,0.7897,0.7897,0.7896,0.7896,203999999.0
2008-06-17 07:32:00,0.7896,0.7896,0.7895,0.7895,214600000.0
2008-06-17 07:33:00,0.7895,0.7896,0.78945,0.7895,307600003.0
2008-06-17 07:34:00,0.78955,0.7896,0.7895,0.7896,275200000.0
2008-06-17 07:35:00,0.7896,0.7897,0.78955,0.7897,102200000.0
2008-06-17 07:36:00,0.7897,0.7897,0.7895,0.7896,192200000.0
2008-06-17 07:37:00,0.7896,0.78965,0.78945,0.78945,423899999.0
2008-06-17 07:38:00,0.78945,0.78945,0.78935,0.78935,320800003.0
2008-06-17 07:39:00,0.78935,0.7894,0.7891,0.7892,371399998.0
2008-06-17 07:40:00,0.7892,0.7893,0.789,0.7893,880499996.0
2008-06-17 07:41:00,0.7893,0.7893,0.7892,0.78925,68500000.0
2008-06-17 07:42:00,0.7893,0.7893,0.7893,0.7893,44700000.0
2008-06-17 07:43:00,0.7893,0.7893,0.7893,0.7893,28300000.0
2008-06-17 07:44:00,0.7893,0.7893,0.78925,0.7893,56400000.0
2008-06-17 07:45:00,0.7893,0.7894,0.7893,0.7894,126900003.0
2008-06-17 07:46:00,0.7894,0.7894,0.7893,0.7893,211799998.0
2008-06-17 07:47:00,0.7893,0.78935,0.7893,0.7893,253799997.0
2008-06-17 07:48:00,0.78935,0.7894,0.7893,0.78935,201100002.0
2008-06-17 07:49:00,0.78935,0.78935,0.7892,0.7892,275600001.0
2008-06-17 07:50:00,0.7892,0.7893,0.78915,0.7892,495999998.0
2008-06-17 07:51:00,0.7892,0.78925,0.7892,0.78925,391100002.0
2008-06-17 07:52:00,0.78925,0.78925,0.789,0.7891,365700004.0
2008-06-17 07:53:00,0.7891,0.7892,0.78905,0.7892,143700001.0
2008-06-17 07:54:00,0.7892,0.7892,0.7892,0.7892,116500000.0
2008-06-17 07:55:00,0.7892,0.78925,0.78915,0.78925,200100000.0
2008-06-17 07:56:00,0.78925,0.7894,0.7892,0.78925,778600001.0
2008-06-17 07:57:00,0.78925,0.78925,0.789,0.78915,342400001.0
2008-06-17 07:58:00,0.78915,0.78915,0.78885,0.789,427099997.0
2008-06-17 07:59:00,0.789,0.789,0.7888,0.7889,378900000.0
2008-06-17 08:00:00,0.78895,0.789,0.78885,0.78895,355900001.0
2008-06-17 08:01:00,0.78895,0.7891,0.78895,0.789,125700000.0
2008-06-17 08:02:00,0.789,0.7891,0.78885,0.789,193800000.0
2008-06-17 08:03:00,0.789,0.789,0.7889,0.789,242700000.0
2008-06-17 08:04:00,0.78905,0.7894,0.78905,0.7893,153800000.0
2008-06-17 08:05:00,0.78925,0.7894,0.7892,0.78925,326500002.0
2008-06-17 08:06:00,0.78925,0.78925,0.78905,0.7891,421599999.0
2008-06-17 08:07:00,0.7891,0.78915,0.78895,0.7891,629700002.0
2008-06-17 08:08:00,0.7891,0.78915,0.78905,0.78915,598000003.0
2008-06-17 08:09:00,0.78915,0.7892,0.789,0.789,267600000.0
2008-06-17 08:10:00,0.789,0.7893,0.789,0.7892,297699999.0
2008-06-17 08:11:00,0.7892,0.78925,0.7891,0.7891,428300001.0
2008-06-17 08:12:00,0.7891,0.7892,0.789,0.78905,413299999.0
2008-06-17 08:13:00,0.78905,0.78925,0.78905,0.7892,64300000.0
2008-06-17 08:14:00,0.7892,0.78935,0.7892,0.7893,323100001.0
2008-06-17 08:15:00,0.7893,0.7894,0.7892,0.7893,261100001.0
2008-06-17 08:16:00,0.7893,0.7894,0.7893,0.78935,741800002.0
2008-06-17 08:17:00,0.78935,0.78935,0.7891,0.7892,482600003.0
2008-06-17 08:18:00,0.7892,0.78925,0.78915,0.78925,248700000.0
2008-06-17 08:19:00,0.78925,0.7893,0.78915,0.78915,206800000.0
2008-06-17 08:20:00,0.78915,0.7892,0.78915,0.78915,39400000.0
2008-06-17 08:21:00,0.78915,0.78945,0.78915,0.7892,449500000.0
2008-06-17 08:22:00,0.7892,0.78935,0.7892,0.7892,337000000.0
2008-06-17 08:23:00,0.7892,0.78925,0.789,0.789,524000004.0
2008-06-17 08:24:00,0.789,0.78905,0.78895,0.78895,268500002.0
2008-06-17 08:25:00,0.78895,0.789,0.7889,0.78895,272300000.0
2008-06-17 08:26:00,0.789,0.7892,0.78895,0.78895,524500000.0
2008-06-17 08:27:00,0.78895,0.789,0.7888,0.78885,386500001.0
2008-06-17 08:28:00,0.7889,0.7889,0.7887,0.7888,375400000.0
2008-06-17 08:29:00,0.7888,0.78885,0.78875,0.7888,144700000.0
2008-06-17 08:30:00,0.7888,0.7891,0.7888,0.789,428800001.0
2008-06-17 08:31:00,0.789,0.7891,0.789,0.78905,791999996.0
2008-06-17 08:32:00,0.78905,0.78905,0.7889,0.789,1124699996.0
2008-06-17 08:33:00,0.789,0.78905,0.7889,0.789,332600002.0
2008-06-17 08:34:00,0.78905,0.7891,0.789,0.78905,606200001.0
2008-06-17 08:35:00,0.78905,0.7893,0.78905,0.7893,78100000.0
2008-06-17 08:36:00,0.7893,0.7894,0.7892,0.7892,525399999.0
2008-06-17 08:37:00,0.7892,0.7892,0.7891,0.7891,557299998.0
2008-06-17 08:38:00,0.7891,0.7892,0.78885,0.78885,422000004.0
2008-06-17 08:39:00,0.7889,0.789,0.7888,0.789,359400001.0
2008-06-17 08:40:00,0.789,0.7891,0.789,0.7891,112100000.0
2008-06-17 08:41:00,0.7891,0.7892,0.7891,0.7892,674699996.0
2008-06-17 08:42:00,0.7892,0.7893,0.78915,0.7892,867500003.0
2008-06-17 08:43:00,0.7892,0.7894,0.7892,0.78935,618499997.0
2008-06-17 08:44:00,0.7894,0.78945,0.7893,0.7894,161999999.0
2008-06-17 08:45:00,0.7894,0.7895,0.7894,0.7895,261099999.0
2008-06-17 08:46:00,0.7895,0.7896,0.7894,0.7895,388100001.0
2008-06-17 08:47:00,0.7895,0.78965,0.7895,0.7895,362500000.0
2008-06-17 08:48:00,0.7895,0.7895,0.7894,0.7895,334000000.0
2008-06-17 08:49:00,0.7895,0.7895,0.7894,0.7895,308399998.0
2008-06-17 08:50:00,0.7895,0.78975,0.78945,0.78955,390500000.0
2008-06-17 08:51:00,0.78955,0.78965,0.78945,0.78945,243299999.0
2008-06-17 08:52:00,0.7894,0.7895,0.7894,0.7894,553499998.0
2008-06-17 08:53:00,0.7894,0.7895,0.7894,0.7895,507600001.0
2008-06-17 08:54:00,0.7895,0.7896,0.78945,0.7896,239000000.0
2008-06-17 08:55:00,0.7896,0.7897,0.7895,0.7895,407700000.0
2008-06-17 08:56:00,0.7895,0.78955,0.78925,0.78925,630700000.0
2008-06-17 08:57:00,0.78925,0.78935,0.78915,0.78915,451200000.0
2008-06-17 08:58:00,0.78915,0.78935,0.789,0.789,578499998.0
2008-06-17 08:59:00,0.789,0.7891,0.78865,0.7889,697299999.0
2008-06-17 09:00:00,0.7889,0.7889,0.78865,0.78875,849300005.0
2008-06-17 09:01:00,0.78875,0.7889,0.7884,0.78845,901400003.0
2008-06-17 09:02:00,0.7884,0.7884,0.78815,0.7882,870100001.0
2008-06-17 09:03:00,0.7882,0.7885,0.7882,0.7884,737300000.0
2008-06-17 09:04:00,0.78845,0.78855,0.7882,0.7883,777100003.0
2008-06-17 09:05:00,0.7883,0.78835,0.7881,0.78825,767100003.0
2008-06-17 09:06:00,0.78825,0.7883,0.7881,0.7882,1000499998.0
2008-06-17 09:07:00,0.7882,0.7883,0.7881,0.7881,605899998.0
2008-06-17 09:08:00,0.7881,0.7883,0.7881,0.7883,525700000.0
2008-06-17 09:09:00,0.7883,0.78835,0.78815,0.7882,499500000.0
2008-06-17 09:10:00,0.7882,0.78825,0.7881,0.78815,334000000.0
2008-06-17 09:11:00,0.78815,0.7882,0.7881,0.7881,345300000.0
2008-06-17 09:12:00,0.78815,0.78825,0.7881,0.78825,369300000.0
2008-06-17 09:13:00,0.78825,0.7885,0.78825,0.7885,732100000.0
2008-06-17 09:14:00,0.78855,0.7887,0.7885,0.7887,632300000.0
2008-06-17 09:15:00,0.7887,0.7887,0.7886,0.78865,1043699999.0
2008-06-17 09:16:00,0.78865,0.7887,0.7886,0.7886,358700001.0
2008-06-17 09:17:00,0.7886,0.78905,0.7886,0.78895,472800000.0
2008-06-17 09:18:00,0.78895,0.78915,0.7888,0.7888,1142499999.0
2008-06-17 09:19:00,0.7888,0.7889,0.78855,0.7889,567300000.0
2008-06-17 09:20:00,0.7889,0.78895,0.78885,0.78885,1297900002.0
2008-06-17 09:21:00,0.78885,0.7891,0.78875,0.7891,702400000.0
2008-06-17 09:22:00,0.7891,0.7896,0.7891,0.78935,675400000.0
2008-06-17 09:23:00,0.78935,0.78945,0.7893,0.7893,533800001.0
2008-06-17 09:24:00,0.7893,0.7897,0.7893,0.7896,349100000.0
2008-06-17 09:25:00,0.7896,0.78965,0.78945,0.7895,269100000.0
2008-06-17 09:26:00,0.7895,0.7895,0.78935,0.78935,261900000.0
2008-06-17 09:27:00,0.78935,0.78935,0.789,0.789,405000000.0
2008-06-17 09:28:00,0.78905,0.78915,0.78895,0.7891,343300000.0
2008-06-17 09:29:00,0.7891,0.7892,0.7891,0.7892,411999999.0
2008-06-17 09:30:00,0.7892,0.78935,0.78905,0.7892,487700001.0
2008-06-17 09:31:00,0.7892,0.7892,0.7891,0.7891,293899999.0
2008-06-17 09:32:00,0.7891,0.7893,0.78905,0.7892,450600000.0
2008-06-17 09:33:00,0.7892,0.7893,0.7892,0.7893,420300000.0
2008-06-17 09:34:00,0.7893,0.78935,0.7892,0.7892,650400004.0
2008-06-17 09:35:00,0.7892,0.7892,0.7891,0.7892,623900001.0
2008-06-17 09:36:00,0.7892,0.7897,0.7892,0.7893,778299998.0
2008-06-17 09:37:00,0.7893,0.7893,0.7892,0.7892,557999998.0
2008-06-17 09:38:00,0.7892,0.78935,0.7891,0.78935,594500000.0
2008-06-17 09:39:00,0.7893,0.78945,0.7893,0.78935,350899999.0
2008-06-17 09:40:00,0.78935,0.78945,0.78935,0.78935,306100000.0
2008-06-17 09:41:00,0.78935,0.78935,0.7892,0.78925,785000003.0
2008-06-17 09:42:00,0.78925,0.7893,0.78915,0.7892,436899999.0
2008-06-17 09:43:00,0.7892,0.78925,0.7892,0.7892,159300000.0
2008-06-17 09:44:00,0.7892,0.7892,0.789,0.789,258399999.0
2008-06-17 09:45:00,0.789,0.789,0.7887,0.7887,1029400002.0
2008-06-17 09:46:00,0.78875,0.7888,0.7887,0.7887,1033399998.0
2008-06-17 09:47:00,0.7887,0.7891,0.7887,0.7891,632099999.0
2008-06-17 09:48:00,0.7891,0.78915,0.7889,0.78895,571999995.0
2008-06-17 09:49:00,0.78895,0.789,0.7888,0.7888,593399998.0
2008-06-17 09:50:00,0.7888,0.789,0.7888,0.7888,1043900002.0
2008-06-17 09:51:00,0.7888,0.78895,0.7888,0.7889,779800000.0
2008-06-17 09:52:00,0.7889,0.789,0.7889,0.7889,340800000.0
2008-06-17 09:53:00,0.7889,0.7891,0.7889,0.78895,383000000.0
2008-06-17 09:54:00,0.78895,0.789,0.7889,0.7889,1511300001.0
2008-06-17 09:55:00,0.7889,0.78895,0.7888,0.7888,582600000.0
2008-06-17 09:56:00,0.7888,0.7889,0.78855,0.7889,852900000.0
2008-06-17 09:57:00,0.7889,0.78895,0.7888,0.7889,443200002.0
2008-06-17 09:58:00,0.7889,0.789,0.7888,0.7889,607899998.0
2008-06-17 09:59:00,0.7889,0.78905,0.7888,0.789,739399998.0
2008-06-17 10:00:00,0.789,0.789,0.7887,0.78875,696100002.0
2008-06-17 10:01:00,0.78875,0.7888,0.7887,0.7887,286300000.0
2008-06-17 10:02:00,0.78875,0.78875,0.7886,0.7886,495900000.0
2008-06-17 10:03:00,0.7886,0.7887,0.7886,0.78865,134600000.0
2008-06-17 10:04:00,0.7886,0.7886,0.78855,0.78855,431199998.0
2008-06-17 10:05:00,0.7886,0.7886,0.7885,0.7886,75300000.0
2008-06-17 10:06:00,0.78855,0.78855,0.7884,0.7884,407699998.0
2008-06-17 10:07:00,0.7884,0.7884,0.78815,0.7882,948000003.0
2008-06-17 10:08:00,0.7882,0.78835,0.7882,0.7883,826600000.0
2008-06-17 10:09:00,0.7883,0.7883,0.7882,0.78825,866300001.0
2008-06-17 10:10:00,0.78825,0.78845,0.7882,0.7884,1269700006.0
2008-06-17 10:11:00,0.7884,0.7886,0.78835,0.78845,275800000.0
2008-06-17 10:12:00,0.78845,0.7885,0.7884,0.7885,385600001.0
2008-06-17 10:13:00,0.7885,0.7886,0.7885,0.78855,945000004.0
2008-06-17 10:14:00,0.78855,0.78875,0.78845,0.7885,696400004.0
2008-06-17 10:15:00,0.7885,0.7888,0.7885,0.7887,588200002.0
2008-06-17 10:16:00,0.7887,0.78875,0.78865,0.78875,400100000.0
2008-06-17 10:17:00,0.78875,0.78875,0.7887,0.7887,411700001.0
2008-06-17 10:18:00,0.7887,0.78875,0.78835,0.7885,876199997.0
2008-06-17 10:19:00,0.7885,0.7887,0.7885,0.78865,578999998.0
2008-06-17 10:20:00,0.78865,0.7887,0.78855,0.78865,310700000.0
2008-06-17 10:21:00,0.78865,0.7887,0.7885,0.7886,228600000.0
2008-06-17 10:22:00,0.7886,0.78865,0.7885,0.7886,509899998.0
2008-06-17 10:23:00,0.7886,0.7886,0.7885,0.7886,582299999.0
2008-06-17 10:24:00,0.7886,0.7886,0.7885,0.7885,1090199994.0
2008-06-17 10:25:00,0.7885,0.7885,0.7884,0.78845,552300000.0
2008-06-17 10:26:00,0.78845,0.7886,0.7884,0.78845,707700001.0
2008-06-17 10:27:00,0.7884,0.7886,0.7884,0.7886,531300001.0
2008-06-17 10:28:00,0.7886,0.7887,0.7885,0.78855,514900003.0
2008-06-17 10:29:00,0.7886,0.7889,0.7885,0.7886,309599999.0
2008-06-17 10:30:00,0.7882,0.7885,0.7871,0.7873,670700000.0
2008-06-17 10:31:00,0.7873,0.7878,0.7873,0.78755,825600002.0
2008-06-17 10:32:00,0.78755,0.78845,0.7875,0.78835,1245899996.0
2008-06-17 10:33:00,0.78835,0.7885,0.7881,0.7882,938900001.0
2008-06-17 10:34:00,0.78815,0.7882,0.788,0.7881,672699997.0
2008-06-17 10:35:00,0.7881,0.78855,0.7881,0.7884,738199995.0
2008-06-17 10:36:00,0.7884,0.7884,0.78825,0.78825,568600000.0
2008-06-17 10:37:00,0.7883,0.7884,0.78825,0.7884,223100000.0
2008-06-17 10:38:00,0.7884,0.7891,0.7884,0.7891,547300001.0
2008-06-17 10:39:00,0.7891,0.78985,0.7891,0.78975,492800001.0
2008-06-17 10:40:00,0.78975,0.7899,0.78975,0.78985,308199999.0
2008-06-17 10:41:00,0.78985,0.7902,0.78985,0.79,903299997.0
2008-06-17 10:42:00,0.79,0.79,0.7897,0.7898,876400002.0
2008-06-17 10:43:00,0.7898,0.7899,0.78955,0.7896,720600000.0
2008-06-17 10:44:00,0.7896,0.7896,0.7892,0.78935,468400001.0
2008-06-17 10:45:00,0.78935,0.78965,0.78935,0.78965,472400000.0
2008-06-17 10:46:00,0.7896,0.7897,0.78955,0.7896,743899996.0
2008-06-17 10:47:00,0.7896,0.7898,0.78955,0.7896,796399998.0
2008-06-17 10:48:00,0.7896,0.7897,0.7894,0.78965,963500004.0
2008-06-17 10:49:00,0.78965,0.7903,0.78965,0.7903,649300001.0
2008-06-17 10:50:00,0.79025,0.7904,0.79015,0.79035,756299998.0
2008-06-17 10:51:00,0.7904,0.79065,0.7902,0.7902,818399999.0
2008-06-17 10:52:00,0.7902,0.791,0.7902,0.791,927699990.0
2008-06-17 10:53:00,0.79105,0.7913,0.79105,0.7911,867099999.0
2008-06-17 10:54:00,0.7911,0.7911,0.79075,0.7908,590899997.0
2008-06-17 10:55:00,0.7908,0.7909,0.79075,0.79075,624700001.0
2008-06-17 10:56:00,0.7908,0.7908,0.7906,0.7908,457100002.0
2008-06-17 10:57:00,0.7908,0.7909,0.7908,0.7908,987300003.0
2008-06-17 10:58:00,0.7908,0.79085,0.7906,0.7906,798100004.0
2008-06-17 10:59:00,0.79065,0.7907,0.7903,0.7903,1012299998.0
2008-06-17 11:00:00,0.79035,0.7904,0.7894,0.78975,1191800000.0
2008-06-17 11:01:00,0.78975,0.7899,0.78955,0.78985,666599999.0
2008-06-17 11:02:00,0.78985,0.7903,0.78985,0.7903,820799993.0
2008-06-17 11:03:00,0.79035,0.79065,0.7903,0.7904,631900001.0
2008-06-17 11:04:00,0.7904,0.7904,0.79,0.79,1058699999.0
2008-06-17 11:05:00,0.79,0.7902,0.78995,0.7902,892100001.0
2008-06-17 11:06:00,0.79015,0.7902,0.79005,0.7901,792200003.0
2008-06-17 11:07:00,0.7901,0.79055,0.79005,0.79025,1099899999.0
2008-06-17 11:08:00,0.7903,0.7903,0.7901,0.7903,739999993.0
2008-06-17 11:09:00,0.7903,0.79035,0.7902,0.7903,847300001.0
2008-06-17 11:10:00,0.7903,0.7905,0.79025,0.7904,955500003.0
2008-06-17 11:11:00,0.7904,0.79045,0.7903,0.7904,802000001.0
2008-06-17 11:12:00,0.7904,0.7905,0.7904,0.7904,388000002.0
2008-06-17 11:13:00,0.7904,0.79045,0.7903,0.79045,1003700001.0
2008-06-17 11:14:00,0.7904,0.79085,0.7904,0.79085,891700003.0
2008-06-17 11:15:00,0.79085,0.7909,0.79055,0.7906,580700000.0
2008-06-17 11:16:00,0.7906,0.7907,0.79055,0.7907,455500000.0
2008-06-17 11:17:00,0.7907,0.79075,0.79045,0.7907,536900002.0
2008-06-17 11:18:00,0.7907,0.7907,0.7907,0.7907,128800001.0
2008-06-17 11:19:00,0.7907,0.7909,0.79065,0.7908,563800000.0
2008-06-17 11:20:00,0.79085,0.79085,0.79075,0.7908,698599996.0
2008-06-17 11:21:00,0.7908,0.7911,0.7908,0.7911,522500000.0
2008-06-17 11:22:00,0.7911,0.7911,0.79085,0.7909,1016900002.0
2008-06-17 11:23:00,0.7909,0.7909,0.7908,0.7908,872500001.0
2008-06-17 11:24:00,0.7908,0.7908,0.7907,0.7908,359600001.0
2008-06-17 11:25:00,0.7908,0.7908,0.79075,0.7908,116500000.0
2008-06-17 11:26:00,0.7908,0.7908,0.7908,0.7908,94400000.0
2008-06-17 11:27:00,0.7908,0.7908,0.7907,0.7907,491800000.0
2008-06-17 11:28:00,0.7907,0.7911,0.7907,0.7911,686799999.0
2008-06-17 11:29:00,0.7911,0.7916,0.7911,0.7916,548700000.0
2008-06-17 11:30:00,0.7916,0.7916,0.7905,0.7912,1005300001.0
2008-06-17 11:31:00,0.7912,0.7922,0.791,0.79215,865999999.0
2008-06-17 11:32:00,0.79215,0.7925,0.79215,0.7925,1093999997.0
2008-06-17 11:33:00,0.7924,0.7926,0.7923,0.7925,1188600007.0
2008-06-17 11:34:00,0.7926,0.79275,0.7925,0.79265,481199999.0
2008-06-17 11:35:00,0.79265,0.7929,0.79265,0.7927,1166200004.0
2008-06-17 11:36:00,0.7927,0.793,0.7926,0.7928,917400004.0
2008-06-17 11:37:00,0.7928,0.79285,0.7927,0.79275,704899999.0
2008-06-17 11:38:00,0.7928,0.7928,0.79275,0.7928,379400002.0
2008-06-17 11:39:00,0.79275,0.7928,0.7926,0.7927,1219899999.0
2008-06-17 11:40:00,0.7927,0.7927,0.79265,0.7927,921699998.0
2008-06-17 11:41:00,0.7927,0.793,0.7927,0.79295,815300004.0
2008-06-17 11:42:00,0.79295,0.7932,0.79295,0.7931,375800001.0
2008-06-17 11:43:00,0.7931,0.7934,0.7931,0.7933,547799996.0
2008-06-17 11:44:00,0.7933,0.7937,0.79325,0.79365,540399999.0
2008-06-17 11:45:00,0.79365,0.7938,0.7936,0.7936,912200001.0
2008-06-17 11:46:00,0.7936,0.79365,0.79345,0.7936,973900001.0
2008-06-17 11:47:00,0.79355,0.79355,0.79335,0.79335,581900003.0
2008-06-17 11:48:00,0.79335,0.7934,0.7932,0.7933,981999998.0
2008-06-17 11:49:00,0.79325,0.7935,0.79325,0.79335,518400000.0
2008-06-17 11:50:00,0.79335,0.79365,0.7933,0.7936,366299999.0
2008-06-17 11:51:00,0.7936,0.79395,0.7936,0.79395,556700000.0
2008-06-17 11:52:00,0.79395,0.7941,0.7937,0.79375,648499999.0
2008-06-17 11:53:00,0.79375,0.79375,0.7936,0.7936,232300000.0
2008-06-17 11:54:00,0.7936,0.7939,0.7936,0.79365,515499999.0
2008-06-17 11:55:00,0.7937,0.79385,0.7935,0.79375,648200000.0
2008-06-17 11:56:00,0.79375,0.7939,0.7936,0.7939,393700000.0
2008-06-17 11:57:00,0.7939,0.7939,0.79365,0.7937,420700000.0
2008-06-17 11:58:00,0.79365,0.7937,0.79335,0.79335,316800000.0
2008-06-17 11:59:00,0.79335,0.7934,0.7931,0.79325,438000000.0
2008-06-17 12:00:00,0.7933,0.7933,0.7931,0.7932,350600000.0
2008-06-17 12:01:00,0.79315,0.7933,0.79315,0.7933,255699998.0
2008-06-17 12:02:00,0.7933,0.79345,0.7932,0.79325,304800000.0
2008-06-17 12:03:00,0.7932,0.7933,0.793,0.79315,502900000.0
2008-06-17 12:04:00,0.7931,0.7932,0.79305,0.7932,621299999.0
2008-06-17 12:05:00,0.7932,0.7933,0.79315,0.7933,527499999.0
2008-06-17 12:06:00,0.79325,0.79335,0.79325,0.7933,755900001.0
2008-06-17 12:07:00,0.7933,0.7935,0.7933,0.7934,493100000.0
2008-06-17 12:08:00,0.7934,0.79345,0.7933,0.7933,392400001.0
2008-06-17 12:09:00,0.7933,0.7934,0.7933,0.79335,161800000.0
2008-06-17 12:10:00,0.79335,0.7935,0.79335,0.79345,209000000.0
2008-06-17 12:11:00,0.79345,0.79345,0.7933,0.7933,490899997.0
2008-06-17 12:12:00,0.7933,0.79345,0.79325,0.79345,317700000.0
2008-06-17 12:13:00,0.79345,0.7937,0.79345,0.79355,520699998.0
2008-06-17 12:14:00,0.79355,0.7937,0.79355,0.7937,367700000.0
2008-06-17 12:15:00,0.7937,0.794,0.7937,0.7939,491500001.0
2008-06-17 12:16:00,0.7939,0.79425,0.7939,0.7941,888699998.0
2008-06-17 12:17:00,0.7941,0.7943,0.79405,0.7942,453299999.0
2008-06-17 12:18:00,0.79425,0.79425,0.7942,0.7942,817999999.0
2008-06-17 12:19:00,0.79425,0.7944,0.7942,0.7944,391999999.0
2008-06-17 12:20:00,0.7944,0.7944,0.7943,0.7943,510400002.0
2008-06-17 12:21:00,0.79435,0.7944,0.79435,0.7944,166000000.0
2008-06-17 12:22:00,0.7944,0.7944,0.7944,0.7944,229900000.0
2008-06-17 12:23:00,0.7944,0.7944,0.7943,0.7943,511599997.0
2008-06-17 12:24:00,0.79435,0.7944,0.79415,0.79425,720800003.0
2008-06-17 12:25:00,0.79425,0.7943,0.79415,0.7943,675000004.0
2008-06-17 12:26:00,0.7943,0.79465,0.7942,0.7946,360699999.0
2008-06-17 12:27:00,0.7947,0.7947,0.7944,0.7945,575500001.0
2008-06-17 12:28:00,0.7945,0.7946,0.7944,0.7946,244300001.0
2008-06-17 12:29:00,0.7946,0.7948,0.7946,0.7947,573700000.0
2008-06-17 12:30:00,0.7947,0.7947,0.79445,0.79445,597200000.0
2008-06-17 12:31:00,0.79445,0.79475,0.7944,0.79475,519899999.0
2008-06-17 12:32:00,0.79475,0.795,0.79475,0.7948,416099999.0
2008-06-17 12:33:00,0.7948,0.7948,0.7946,0.79465,460299999.0
2008-06-17 12:34:00,0.79465,0.79475,0.79465,0.7947,380700001.0
2008-06-17 12:35:00,0.7947,0.7947,0.79455,0.7946,475200000.0
2008-06-17 12:36:00,0.7946,0.7946,0.7944,0.7944,843100000.0
2008-06-17 12:37:00,0.7944,0.7944,0.7943,0.7944,381699999.0
2008-06-17 12:38:00,0.7944,0.7944,0.7943,0.7944,342999999.0
2008-06-17 12:39:00,0.79435,0.7947,0.79435,0.7947,257700000.0
2008-06-17 12:40:00,0.7947,0.7951,0.79465,0.7949,531900000.0
2008-06-17 12:41:00,0.7949,0.79515,0.7948,0.79485,847900002.0
2008-06-17 12:42:00,0.79485,0.795,0.79455,0.7946,582400003.0
2008-06-17 12:43:00,0.79455,0.7946,0.7944,0.7944,381800001.0
2008-06-17 12:44:00,0.7944,0.79445,0.79425,0.7943,721300002.0
2008-06-17 12:45:00,0.7943,0.7944,0.79425,0.79425,596100000.0
2008-06-17 12:46:00,0.79425,0.7943,0.7942,0.79425,706599996.0
2008-06-17 12:47:00,0.79425,0.79425,0.7941,0.79415,692000000.0
2008-06-17 12:48:00,0.79415,0.7942,0.7941,0.7942,337799999.0
2008-06-17 12:49:00,0.7942,0.7944,0.79415,0.7944,370100000.0
2008-06-17 12:50:00,0.7944,0.7945,0.7944,0.79445,209899999.0
2008-06-17 12:51:00,0.79445,0.7946,0.79445,0.79455,519200000.0
2008-06-17 12:52:00,0.79455,0.7946,0.7945,0.79455,288299999.0
2008-06-17 12:53:00,0.79455,0.7947,0.79455,0.7946,426399996.0
2008-06-17 12:54:00,0.7946,0.7946,0.7945,0.7946,397799996.0
2008-06-17 12:55:00,0.7946,0.7946,0.7943,0.7943,309800000.0
2008-06-17 12:56:00,0.7943,0.7945,0.79425,0.7945,357200000.0
2008-06-17 12:57:00,0.7945,0.7946,0.79445,0.7946,664099997.0
2008-06-17 12:58:00,0.7946,0.7946,0.7945,0.7945,356100000.0
2008-06-17 12:59:00,0.7945,0.79465,0.7945,0.7946,466400003.0
2008-06-17 13:00:00,0.7946,0.79465,0.7945,0.79455,736799999.0
2008-06-17 13:01:00,0.79455,0.7946,0.7945,0.7945,298800000.0
2008-06-17 13:02:00,0.7945,0.7945,0.7944,0.7945,111600000.0
2008-06-17 13:03:00,0.7945,0.7946,0.7945,0.79455,423000002.0
2008-06-17 13:04:00,0.79455,0.7946,0.7945,0.7945,168000000.0
2008-06-17 13:05:00,0.79455,0.7946,0.79435,0.79445,897800002.0
2008-06-17 13:06:00,0.79445,0.7946,0.79445,0.7945,569200003.0
2008-06-17 13:07:00,0.7945,0.79455,0.7944,0.7945,240699999.0
2008-06-17 13:08:00,0.7945,0.7945,0.7945,0.7945,123900000.0
2008-06-17 13:09:00,0.7945,0.7945,0.7942,0.79425,558000000.0
2008-06-17 13:10:00,0.79425,0.7943,0.7942,0.79425,543399996.0
2008-06-17 13:11:00,0.79425,0.79465,0.79425,0.7946,439600000.0
2008-06-17 13:12:00,0.7946,0.7946,0.7943,0.7943,1017199995.0
2008-06-17 13:13:00,0.7943,0.7943,0.7942,0.7942,510400000.0
2008-06-17 13:14:00,0.7942,0.7943,0.7941,0.7943,638299998.0
2008-06-17 13:15:00,0.7943,0.79445,0.7942,0.79425,907799997.0
2008-06-17 13:16:00,0.79425,0.7943,0.7942,0.79425,229699998.0
2008-06-17 13:17:00,0.79425,0.7943,0.79405,0.79405,279299998.0
2008-06-17 13:18:00,0.79405,0.79425,0.79405,0.79425,411600000.0
2008-06-17 13:19:00,0.7942,0.7943,0.7942,0.7943,965699999.0
2008-06-17 13:20:00,0.7943,0.7947,0.79425,0.7947,380800000.0
2008-06-17 13:21:00,0.7947,0.79475,0.79465,0.79465,288199999.0
2008-06-17 13:22:00,0.79465,0.7947,0.7946,0.7946,544099992.0
2008-06-17 13:23:00,0.7946,0.795,0.7946,0.7947,1171200005.0
2008-06-17 13:24:00,0.7947,0.7952,0.7947,0.7951,487499999.0
2008-06-17 13:25:00,0.7951,0.7951,0.7949,0.79495,359299998.0
2008-06-17 13:26:00,0.795,0.795,0.7949,0.795,1127300007.0
2008-06-17 13:27:00,0.79505,0.7952,0.79495,0.7952,278800000.0
2008-06-17 13:28:00,0.79515,0.79525,0.7951,0.7951,341900002.0
2008-06-17 13:29:00,0.7951,0.7951,0.7948,0.7948,1235100007.0
2008-06-17 13:30:00,0.7948,0.795,0.7948,0.7949,923300000.0
2008-06-17 13:31:00,0.7949,0.795,0.79485,0.7949,448599999.0
2008-06-17 13:32:00,0.7949,0.7952,0.79485,0.79495,223700000.0
2008-06-17 13:33:00,0.7949,0.7949,0.79465,0.7949,1736600003.0
2008-06-17 13:34:00,0.7949,0.795,0.7948,0.795,877400008.0
2008-06-17 13:35:00,0.795,0.795,0.79495,0.79495,260600001.0
2008-06-17 13:36:00,0.79495,0.7952,0.79485,0.79505,259500000.0
2008-06-17 13:37:00,0.79505,0.7952,0.79495,0.7952,180600000.0
2008-06-17 13:38:00,0.7952,0.7952,0.79505,0.79515,153300000.0
2008-06-17 13:39:00,0.7952,0.79535,0.79515,0.79535,96200000.0
2008-06-17 13:40:00,0.79535,0.79535,0.79525,0.7953,129200000.0
2008-06-17 13:41:00,0.7953,0.7954,0.79515,0.7953,180100000.0
2008-06-17 13:42:00,0.7953,0.79535,0.79525,0.7953,244700000.0
2008-06-17 13:43:00,0.79525,0.79535,0.79525,0.7953,173200000.0
2008-06-17 13:44:00,0.7953,0.7953,0.7951,0.7951,437500002.0
2008-06-17 13:45:00,0.7951,0.7953,0.79505,0.7953,569900001.0
2008-06-17 13:46:00,0.7953,0.79535,0.79525,0.7953,524199997.0
2008-06-17 13:47:00,0.7953,0.7955,0.7953,0.7954,142400000.0
2008-06-17 13:48:00,0.7954,0.79545,0.7951,0.79515,213600000.0
2008-06-17 13:49:00,0.79515,0.79515,0.79505,0.7951,240500000.0
2008-06-17 13:50:00,0.7951,0.7953,0.7951,0.7953,513799999.0
2008-06-17 13:51:00,0.79525,0.7953,0.79525,0.79525,145800000.0
2008-06-17 13:52:00,0.79525,0.79525,0.79505,0.79505,1598600001.0
2008-06-17 13:53:00,0.79505,0.7952,0.79505,0.7952,883200003.0
2008-06-17 13:54:00,0.7951,0.7952,0.7951,0.7952,985800002.0
2008-06-17 13:55:00,0.7951,0.7952,0.79485,0.7949,642199998.0
2008-06-17 13:56:00,0.795,0.795,0.7948,0.7948,478199997.0
2008-06-17 13:57:00,0.7948,0.7949,0.7947,0.7947,129100000.0
2008-06-17 13:58:00,0.7947,0.7948,0.7947,0.7948,169600000.0
2008-06-17 13:59:00,0.7948,0.79485,0.79475,0.79475,129600000.0
2008-06-17 14:00:00,0.79475,0.7948,0.7947,0.7947,94000000.0
2008-06-17 14:01:00,0.7947,0.7947,0.7944,0.7945,146300000.0
2008-06-17 14:02:00,0.79445,0.7947,0.7944,0.7945,233800000.0
2008-06-17 14:03:00,0.7946,0.7947,0.7945,0.7945,150700000.0
2008-06-17 14:04:00,0.7945,0.7947,0.7945,0.79465,138900000.0
2008-06-17 14:05:00,0.79465,0.79495,0.7946,0.7948,147900000.0
2008-06-17 14:06:00,0.7948,0.7948,0.79465,0.79465,32700000.0
2008-06-17 14:07:00,0.79465,0.7947,0.7946,0.79465,74700000.0
2008-06-17 14:08:00,0.79465,0.79465,0.79465,0.79465,94900000.0
2008-06-17 14:09:00,0.79465,0.79465,0.79445,0.7945,254100002.0
2008-06-17 14:10:00,0.7945,0.7946,0.7945,0.7946,632199999.0
2008-06-17 14:11:00,0.7946,0.7946,0.79445,0.79445,451599997.0
2008-06-17 14:12:00,0.79445,0.79445,0.7943,0.7944,501600001.0
2008-06-17 14:13:00,0.7944,0.7944,0.79435,0.7944,228400000.0
2008-06-17 14:14:00,0.7944,0.7944,0.79435,0.79435,370400000.0
2008-06-17 14:15:00,0.79435,0.7944,0.7941,0.7943,668299999.0
2008-06-17 14:16:00,0.7943,0.79435,0.7943,0.7943,1002200004.0
2008-06-17 14:17:00,0.7943,0.7944,0.7943,0.7944,595000000.0
2008-06-17 14:18:00,0.7944,0.79455,0.7943,0.7945,604699997.0
2008-06-17 14:19:00,0.7945,0.7946,0.7945,0.7946,463899999.0
2008-06-17 14:20:00,0.7946,0.7946,0.7944,0.7944,261699998.0
2008-06-17 14:21:00,0.7944,0.7946,0.7944,0.7944,837500009.0
2008-06-17 14:22:00,0.7944,0.7945,0.7944,0.79445,723200002.0
2008-06-17 14:23:00,0.79445,0.7946,0.79445,0.7946,301900000.0
2008-06-17 14:24:00,0.7946,0.7946,0.7945,0.79455,277500002.0
2008-06-17 14:25:00,0.79455,0.79475,0.7943,0.79455,873499998.0
2008-06-17 14:26:00,0.79455,0.79465,0.7944,0.7944,723800002.0
2008-06-17 14:27:00,0.7944,0.7945,0.7943,0.7943,822900002.0
2008-06-17 14:28:00,0.7943,0.7945,0.79425,0.79435,598800000.0
2008-06-17 14:29:00,0.79435,0.7946,0.79435,0.7945,297000000.0
2008-06-17 14:30:00,0.7944,0.7947,0.7943,0.79445,468699999.0
2008-06-17 14:31:00,0.79445,0.7946,0.7943,0.7946,395300000.0
2008-06-17 14:32:00,0.7946,0.79505,0.7946,0.795,533500001.0
2008-06-17 14:33:00,0.795,0.79515,0.7947,0.79475,643300002.0
2008-06-17 14:34:00,0.79475,0.7948,0.7947,0.7948,299700000.0
2008-06-17 14:35:00,0.79485,0.7951,0.79485,0.7951,420099999.0
2008-06-17 14:36:00,0.7951,0.79535,0.7951,0.79535,518500000.0
2008-06-17 14:37:00,0.7954,0.7954,0.79515,0.7952,376800000.0
2008-06-17 14:38:00,0.7952,0.79525,0.79515,0.79515,389700000.0
2008-06-17 14:39:00,0.79515,0.7952,0.79515,0.7952,428200000.0
2008-06-17 14:40:00,0.7952,0.7952,0.79495,0.795,347100000.0
2008-06-17 14:41:00,0.795,0.79505,0.7949,0.7949,574300000.0
2008-06-17 14:42:00,0.7949,0.7949,0.7947,0.79475,698200000.0
2008-06-17 14:43:00,0.79475,0.7948,0.7945,0.79465,468299998.0
2008-06-17 14:44:00,0.79465,0.79465,0.7944,0.7944,478399998.0
2008-06-17 14:45:00,0.7944,0.7944,0.7943,0.7943,621600000.0
2008-06-17 14:46:00,0.7943,0.7945,0.7943,0.7945,240399999.0
2008-06-17 14:47:00,0.7945,0.7945,0.7943,0.7943,523799999.0
2008-06-17 14:48:00,0.7943,0.79435,0.7942,0.7943,568100000.0
2008-06-17 14:49:00,0.7943,0.79435,0.7942,0.7943,659300000.0
2008-06-17 14:50:00,0.7943,0.7944,0.7943,0.79435,347400000.0
2008-06-17 14:51:00,0.7944,0.79445,0.79435,0.7944,577900001.0
2008-06-17 14:52:00,0.7944,0.7946,0.7944,0.79445,640400004.0
2008-06-17 14:53:00,0.79445,0.7945,0.7944,0.7944,808500004.0
2008-06-17 14:54:00,0.7944,0.7946,0.7944,0.7946,325000000.0
2008-06-17 14:55:00,0.7946,0.7947,0.7946,0.7947,573600000.0
2008-06-17 14:56:00,0.7947,0.7948,0.7947,0.7948,343500000.0
2008-06-17 14:57:00,0.79485,0.7949,0.7948,0.7949,165900000.0
2008-06-17 14:58:00,0.7949,0.7949,0.79465,0.79465,595300001.0
2008-06-17 14:59:00,0.79465,0.79465,0.7945,0.79455,567400001.0
2008-06-17 15:00:00,0.79455,0.7946,0.7944,0.7944,352500001.0
2008-06-17 15:01:00,0.79445,0.7946,0.79445,0.79455,353400000.0
2008-06-17 15:02:00,0.79455,0.7946,0.7945,0.79455,254199996.0
2008-06-17 15:03:00,0.79455,0.79455,0.79445,0.79445,222200000.0
2008-06-17 15:04:00,0.79445,0.7945,0.7944,0.79445,245600003.0
2008-06-17 15:05:00,0.79445,0.7946,0.79445,0.7946,376800000.0
2008-06-17 15:06:00,0.7946,0.79465,0.79455,0.7946,271400000.0
2008-06-17 15:07:00,0.7946,0.79465,0.79455,0.79465,140800000.0
2008-06-17 15:08:00,0.79465,0.7947,0.79455,0.7946,308000000.0
2008-06-17 15:09:00,0.7946,0.79465,0.79425,0.7943,713200001.0
2008-06-17 15:10:00,0.7943,0.79465,0.7943,0.7946,632400002.0
2008-06-17 15:11:00,0.7946,0.7946,0.7944,0.7945,395500001.0
2008-06-17 15:12:00,0.7945,0.7946,0.7944,0.79455,302899998.0
2008-06-17 15:13:00,0.7946,0.79475,0.7944,0.7945,435800000.0
2008-06-17 15:14:00,0.7945,0.7945,0.7943,0.7943,515399999.0
2008-06-17 15:15:00,0.7943,0.7945,0.79425,0.79435,232500000.0
2008-06-17 15:16:00,0.7944,0.7946,0.79435,0.79445,424999996.0
2008-06-17 15:17:00,0.79445,0.79475,0.7944,0.7947,479900000.0
2008-06-17 15:18:00,0.7947,0.7947,0.79455,0.79455,275200000.0
2008-06-17 15:19:00,0.79455,0.79455,0.7942,0.7945,397499999.0
2008-06-17 15:20:00,0.7945,0.79455,0.7944,0.7944,608699999.0
2008-06-17 15:21:00,0.7944,0.79445,0.79425,0.7943,835200002.0
2008-06-17 15:22:00,0.79425,0.7943,0.7942,0.7942,479099999.0
2008-06-17 15:23:00,0.79425,0.79425,0.7942,0.7942,244099999.0
2008-06-17 15:24:00,0.7942,0.79435,0.7942,0.7943,540800003.0
2008-06-17 15:25:00,0.79425,0.7943,0.7941,0.7941,1079400008.0
2008-06-17 15:26:00,0.7941,0.7941,0.794,0.794,950599998.0
2008-06-17 15:27:00,0.794,0.79435,0.794,0.79435,511900001.0
2008-06-17 15:28:00,0.79435,0.79435,0.7943,0.7943,384800000.0
2008-06-17 15:29:00,0.7943,0.7944,0.7943,0.79435,595500000.0
2008-06-17 15:30:00,0.79435,0.7945,0.7943,0.7945,418900002.0
2008-06-17 15:31:00,0.7945,0.7946,0.79445,0.79455,573499998.0
2008-06-17 15:32:00,0.7945,0.7946,0.7944,0.79445,1012300001.0
2008-06-17 15:33:00,0.79445,0.7945,0.7944,0.7945,498800004.0
2008-06-17 15:34:00,0.7945,0.7946,0.7945,0.7945,984799998.0
2008-06-17 15:35:00,0.7945,0.7946,0.7945,0.7946,449899999.0
2008-06-17 15:36:00,0.7946,0.79475,0.7946,0.7947,403000000.0
2008-06-17 15:37:00,0.7947,0.79475,0.79445,0.79475,491700000.0
2008-06-17 15:38:00,0.79475,0.79475,0.7946,0.7946,174700000.0
2008-06-17 15:39:00,0.7946,0.79475,0.79455,0.79475,515299999.0
2008-06-17 15:40:00,0.79475,0.7948,0.79455,0.79475,657499999.0
2008-06-17 15:41:00,0.79475,0.7948,0.7947,0.7947,781100003.0
2008-06-17 15:42:00,0.7947,0.79475,0.79465,0.79465,762199999.0
2008-06-17 15:43:00,0.79465,0.79475,0.79465,0.79475,600199999.0
2008-06-17 15:44:00,0.79475,0.7949,0.79475,0.7948,1670600005.0
2008-06-17 15:45:00,0.7948,0.79485,0.79465,0.79465,1710899997.0
2008-06-17 15:46:00,0.7947,0.7947,0.7946,0.79465,1002099993.0
2008-06-17 15:47:00,0.79465,0.79465,0.79455,0.79455,650500004.0
2008-06-17 15:48:00,0.79455,0.7946,0.7945,0.7945,659400000.0
2008-06-17 15:49:00,0.7945,0.7946,0.7945,0.79455,483499999.0
2008-06-17 15:50:00,0.79455,0.79455,0.79445,0.7945,351099999.0
2008-06-17 15:51:00,0.7945,0.79465,0.7945,0.7946,313800000.0
2008-06-17 15:52:00,0.7946,0.79465,0.79445,0.7945,726999995.0
2008-06-17 15:53:00,0.7945,0.7947,0.7945,0.7946,689100003.0
2008-06-17 15:54:00,0.7946,0.7946,0.79455,0.7946,89000000.0
2008-06-17 15:55:00,0.7946,0.79485,0.79455,0.79485,779400001.0
2008-06-17 15:56:00,0.79485,0.79505,0.79485,0.7949,571700006.0
2008-06-17 15:57:00,0.7949,0.79495,0.79485,0.7949,1518899989.0
2008-06-17 15:58:00,0.7949,0.79495,0.7948,0.79485,511000000.0
2008-06-17 15:59:00,0.7949,0.7949,0.7948,0.7948,523900001.0
2008-06-17 16:00:00,0.7948,0.7948,0.7946,0.79465,854700003.0
2008-06-17 16:01:00,0.79465,0.7947,0.7946,0.79465,597699999.0
2008-06-17 16:02:00,0.7947,0.79485,0.7947,0.79485,380700001.0
2008-06-17 16:03:00,0.79485,0.79495,0.79485,0.79495,377199997.0
2008-06-17 16:04:00,0.7949,0.79495,0.7948,0.7949,479300000.0
2008-06-17 16:05:00,0.7949,0.7949,0.79455,0.79465,767399999.0
2008-06-17 16:06:00,0.7947,0.79475,0.7946,0.79465,44600000.0
2008-06-17 16:07:00,0.79465,0.7948,0.79465,0.79475,256800001.0
2008-06-17 16:08:00,0.7947,0.79485,0.7947,0.7948,346700000.0
2008-06-17 16:09:00,0.7948,0.79495,0.7948,0.7949,179800000.0
2008-06-17 16:10:00,0.7949,0.79495,0.7947,0.7947,958300000.0
2008-06-17 16:11:00,0.7947,0.7947,0.79455,0.7946,586200001.0
2008-06-17 16:12:00,0.7946,0.79465,0.79455,0.79455,347900000.0
2008-06-17 16:13:00,0.79455,0.79455,0.79445,0.79445,259900000.0
2008-06-17 16:14:00,0.79445,0.79455,0.79445,0.7945,400800004.0
2008-06-17 16:15:00,0.7945,0.7945,0.7943,0.79435,932400001.0
2008-06-17 16:16:00,0.79435,0.7944,0.7943,0.79435,680400006.0
2008-06-17 16:17:00,0.79435,0.79435,0.7943,0.79435,226800000.0
2008-06-17 16:18:00,0.7943,0.79435,0.7942,0.7942,397099999.0
2008-06-17 16:19:00,0.7942,0.79425,0.7941,0.7942,623399996.0
2008-06-17 16:20:00,0.7942,0.79425,0.7942,0.7942,820199999.0
2008-06-17 16:21:00,0.7942,0.7942,0.7941,0.79415,891900000.0
2008-06-17 16:22:00,0.79415,0.7942,0.794,0.79405,757200001.0
2008-06-17 16:23:00,0.79405,0.7941,0.7939,0.7939,768599995.0
2008-06-17 16:24:00,0.7939,0.794,0.7937,0.79375,379100000.0
2008-06-17 16:25:00,0.79375,0.79375,0.7937,0.7937,942700000.0
2008-06-17 16:26:00,0.7937,0.7938,0.7936,0.7936,383700000.0
2008-06-17 16:27:00,0.7936,0.79375,0.7936,0.7937,160700000.0
2008-06-17 16:28:00,0.7937,0.7938,0.79355,0.7938,394699998.0
2008-06-17 16:29:00,0.7938,0.7938,0.7935,0.7937,774399999.0
2008-06-17 16:30:00,0.7937,0.79395,0.7937,0.7939,568100001.0
2008-06-17 16:31:00,0.7939,0.7939,0.79375,0.79385,611000000.0
2008-06-17 16:32:00,0.79385,0.794,0.7938,0.79385,656499998.0
2008-06-17 16:33:00,0.79385,0.79405,0.79385,0.794,857800001.0
2008-06-17 16:34:00,0.794,0.7942,0.794,0.7942,680900002.0
2008-06-17 16:35:00,0.7942,0.7942,0.79405,0.7942,200599999.0
2008-06-17 16:36:00,0.7942,0.7942,0.794,0.794,886799999.0
2008-06-17 16:37:00,0.794,0.794,0.7939,0.79395,708300000.0
2008-06-17 16:38:00,0.79395,0.794,0.7939,0.794,193499999.0
2008-06-17 16:39:00,0.794,0.794,0.79375,0.7938,557500000.0
2008-06-17 16:40:00,0.7938,0.7939,0.7938,0.79385,1049099999.0
2008-06-17 16:41:00,0.7939,0.7939,0.79375,0.79375,996600005.0
2008-06-17 16:42:00,0.79375,0.7938,0.7937,0.7937,783099994.0
2008-06-17 16:43:00,0.7937,0.79385,0.7937,0.7938,910800003.0
2008-06-17 16:44:00,0.7938,0.7938,0.7937,0.7938,693700000.0
2008-06-17 16:45:00,0.7938,0.7939,0.7937,0.79385,693900000.0
2008-06-17 16:46:00,0.7938,0.794,0.7938,0.794,523300000.0
2008-06-17 16:47:00,0.794,0.7941,0.794,0.7941,361600001.0
2008-06-17 16:48:00,0.79405,0.7941,0.794,0.794,665900000.0
2008-06-17 16:49:00,0.794,0.79405,0.794,0.794,864900005.0
2008-06-17 16:50:00,0.794,0.7942,0.794,0.7942,617600003.0
2008-06-17 16:51:00,0.7942,0.7943,0.79415,0.7942,1129599997.0
2008-06-17 16:52:00,0.7942,0.79425,0.7941,0.7941,408300002.0
2008-06-17 16:53:00,0.7941,0.79415,0.79395,0.79405,306500001.0
2008-06-17 16:54:00,0.79405,0.79425,0.79405,0.79425,506899999.0
2008-06-17 16:55:00,0.79425,0.79435,0.7942,0.79435,218300001.0
2008-06-17 16:56:00,0.79435,0.79435,0.79415,0.7942,1173699996.0
2008-06-17 16:57:00,0.7942,0.7943,0.79415,0.79415,1017099996.0
2008-06-17 16:58:00,0.79415,0.7942,0.7939,0.794,820299999.0
2008-06-17 16:59:00,0.794,0.79405,0.7938,0.794,860599997.0
2008-06-17 17:00:00,0.794,0.79425,0.794,0.7941,920699999.0
2008-06-17 17:01:00,0.7941,0.79425,0.79405,0.79425,536400000.0
2008-06-17 17:02:00,0.79425,0.79435,0.79425,0.7943,409000000.0
2008-06-17 17:03:00,0.7943,0.79435,0.7943,0.7943,983199992.0
2008-06-17 17:04:00,0.7943,0.7944,0.7943,0.7943,781299996.0
2008-06-17 17:05:00,0.7943,0.79435,0.7942,0.7943,1060699993.0
2008-06-17 17:06:00,0.7943,0.7944,0.79425,0.7943,860099996.0
2008-06-17 17:07:00,0.79425,0.79435,0.79425,0.79435,341600002.0
2008-06-17 17:08:00,0.79435,0.7944,0.79435,0.7944,469000001.0
2008-06-17 17:09:00,0.7944,0.7945,0.7944,0.7945,506699999.0
2008-06-17 17:10:00,0.7945,0.7945,0.7945,0.7945,200299999.0
2008-06-17 17:11:00,0.7945,0.7945,0.79445,0.7945,174300000.0
2008-06-17 17:12:00,0.79445,0.7945,0.79445,0.7945,74900000.0
2008-06-17 17:13:00,0.7945,0.7945,0.7944,0.79445,498400008.0
2008-06-17 17:14:00,0.79445,0.7945,0.7944,0.79445,261899998.0
2008-06-17 17:15:00,0.79445,0.7946,0.79445,0.7945,210400000.0
2008-06-17 17:16:00,0.7945,0.7946,0.7945,0.7945,852400003.0
2008-06-17 17:17:00,0.7945,0.7946,0.7945,0.79455,737099999.0
2008-06-17 17:18:00,0.79455,0.79485,0.7945,0.7948,568400000.0
2008-06-17 17:19:00,0.7948,0.79485,0.7947,0.7947,1259499998.0
2008-06-17 17:20:00,0.7947,0.7947,0.7946,0.7947,365100001.0
2008-06-17 17:21:00,0.7947,0.7947,0.7947,0.7947,161600000.0
2008-06-17 17:22:00,0.7947,0.7947,0.7945,0.7945,1223199995.0
2008-06-17 17:23:00,0.7945,0.79455,0.79445,0.7945,643500000.0
2008-06-17 17:24:00,0.7945,0.7945,0.7943,0.79435,631300000.0
2008-06-17 17:25:00,0.7943,0.79445,0.7943,0.79435,431399999.0
2008-06-17 17:26:00,0.79435,0.79435,0.79415,0.7943,720400002.0
2008-06-17 17:27:00,0.7943,0.79435,0.79425,0.7943,110900000.0
2008-06-17 17:28:00,0.7943,0.7944,0.7943,0.79435,228200001.0
2008-06-17 17:29:00,0.7944,0.7944,0.79425,0.79435,328399999.0
2008-06-17 17:30:00,0.79435,0.7945,0.79425,0.7944,362999999.0
2008-06-17 17:31:00,0.7944,0.79445,0.79425,0.7943,501200000.0
2008-06-17 17:32:00,0.7943,0.79435,0.7941,0.79415,571400000.0
2008-06-17 17:33:00,0.7942,0.7943,0.794,0.794,731399997.0
2008-06-17 17:34:00,0.79405,0.7942,0.794,0.79415,627100001.0
2008-06-17 17:35:00,0.79415,0.79435,0.79415,0.79415,925300001.0
2008-06-17 17:36:00,0.79415,0.79415,0.794,0.794,1084099995.0
2008-06-17 17:37:00,0.794,0.79405,0.79395,0.794,392900000.0
2008-06-17 17:38:00,0.794,0.794,0.7939,0.7939,483499997.0
2008-06-17 17:39:00,0.7939,0.7939,0.7939,0.7939,385700000.0
2008-06-17 17:40:00,0.7939,0.79395,0.7939,0.7939,459800000.0
2008-06-17 17:41:00,0.7939,0.7939,0.79375,0.7938,384599998.0
2008-06-17 17:42:00,0.7938,0.79395,0.79375,0.79395,470700001.0
2008-06-17 17:43:00,0.7939,0.79405,0.79385,0.79395,210100000.0
2008-06-17 17:44:00,0.79395,0.79405,0.79395,0.79395,226700000.0
2008-06-17 17:45:00,0.79395,0.79405,0.7939,0.794,626700000.0
2008-06-17 17:46:00,0.794,0.7941,0.794,0.7941,161900000.0
2008-06-17 17:47:00,0.7941,0.7941,0.794,0.79405,691799998.0
2008-06-17 17:48:00,0.79405,0.7942,0.7939,0.794,879000000.0
2008-06-17 17:49:00,0.794,0.794,0.79385,0.79385,1748800007.0
2008-06-17 17:50:00,0.79385,0.7939,0.79385,0.7939,787000001.0
2008-06-17 17:51:00,0.7939,0.7939,0.79375,0.7938,431299998.0
2008-06-17 17:52:00,0.7938,0.79395,0.7938,0.79395,257300000.0
2008-06-17 17:53:00,0.79395,0.79395,0.79375,0.79375,739300000.0
2008-06-17 17:54:00,0.79375,0.79385,0.79375,0.7938,331000000.0
2008-06-17 17:55:00,0.7938,0.79385,0.7936,0.79385,365500000.0
2008-06-17 17:56:00,0.79385,0.7943,0.79385,0.7941,412900000.0
2008-06-17 17:57:00,0.7941,0.7943,0.794,0.794,521200000.0
2008-06-17 17:58:00,0.79405,0.7941,0.7939,0.7941,541700000.0
2008-06-17 17:59:00,0.7941,0.7941,0.7938,0.794,795800002.0
2008-06-17 18:00:00,0.794,0.79405,0.794,0.794,620700000.0
2008-06-17 18:01:00,0.794,0.79405,0.79355,0.79355,399700000.0
2008-06-17 18:02:00,0.79355,0.79365,0.7935,0.79355,487999998.0
2008-06-17 18:03:00,0.79355,0.7936,0.7933,0.7934,248599999.0
2008-06-17 18:04:00,0.7934,0.79345,0.79335,0.7934,259900000.0
2008-06-17 18:05:00,0.7934,0.7936,0.7933,0.7933,295600000.0
2008-06-17 18:06:00,0.7933,0.79355,0.7933,0.7935,197800000.0
2008-06-17 18:07:00,0.7935,0.79355,0.79345,0.7935,197900000.0
2008-06-17 18:08:00,0.7935,0.7936,0.7935,0.79355,266200001.0
2008-06-17 18:09:00,0.79355,0.79355,0.7935,0.79355,127800000.0
2008-06-17 18:10:00,0.7935,0.79355,0.7935,0.7935,117800000.0
2008-06-17 18:11:00,0.79355,0.7936,0.7935,0.7935,275400001.0
2008-06-17 18:12:00,0.7935,0.79355,0.7935,0.79355,115000000.0
2008-06-17 18:13:00,0.79355,0.79355,0.7934,0.7934,135400001.0
2008-06-17 18:14:00,0.7934,0.7934,0.7933,0.7933,41200000.0
2008-06-17 18:15:00,0.7933,0.7933,0.79325,0.7933,78500000.0
2008-06-17 18:16:00,0.7933,0.7934,0.7933,0.7934,124000000.0
2008-06-17 18:17:00,0.7934,0.79345,0.7934,0.7934,51600000.0
2008-06-17 18:18:00,0.7934,0.7934,0.7932,0.7932,548300000.0
2008-06-17 18:19:00,0.7932,0.7933,0.7932,0.7932,561699999.0
2008-06-17 18:20:00,0.7932,0.7932,0.7931,0.7931,255800000.0
2008-06-17 18:21:00,0.7931,0.79325,0.7931,0.79325,67800000.0
2008-06-17 18:22:00,0.79325,0.7933,0.79325,0.79325,53800000.0
2008-06-17 18:23:00,0.79325,0.7933,0.7931,0.7931,323199999.0
2008-06-17 18:24:00,0.7931,0.79315,0.7931,0.7931,167200000.0
2008-06-17 18:25:00,0.7931,0.7931,0.793,0.793,658599999.0
2008-06-17 18:26:00,0.793,0.7931,0.793,0.7931,244699999.0
2008-06-17 18:27:00,0.7931,0.7931,0.7931,0.7931,52800000.0
2008-06-17 18:28:00,0.7931,0.7931,0.7931,0.7931,38400000.0
2008-06-17 18:29:00,0.7931,0.7931,0.7931,0.7931,66800000.0
2008-06-17 18:30:00,0.7931,0.79325,0.79305,0.79315,76400000.0
2008-06-17 18:31:00,0.79315,0.7932,0.7931,0.79315,25400000.0
2008-06-17 18:32:00,0.79315,0.7932,0.79315,0.7932,84900000.0
2008-06-17 18:33:00,0.7932,0.7933,0.7932,0.79325,187800000.0
2008-06-17 18:34:00,0.79325,0.79325,0.7932,0.79325,185200000.0
2008-06-17 18:35:00,0.7932,0.79325,0.79315,0.79325,176900000.0
2008-06-17 18:36:00,0.79325,0.79335,0.7932,0.79335,142400000.0
2008-06-17 18:37:00,0.7933,0.79335,0.79325,0.79325,208900000.0
2008-06-17 18:38:00,0.79325,0.79335,0.79325,0.7933,187700000.0
2008-06-17 18:39:00,0.7933,0.79335,0.7933,0.7933,37700000.0
2008-06-17 18:40:00,0.7933,0.7934,0.7933,0.79335,54900000.0
2008-06-17 18:41:00,0.79335,0.79335,0.79335,0.79335,18400000.0
2008-06-17 18:42:00,0.79335,0.7934,0.7933,0.7933,211500002.0
2008-06-17 18:43:00,0.7933,0.79335,0.7933,0.7933,504200003.0
2008-06-17 18:44:00,0.7933,0.7934,0.7933,0.79335,234400000.0
2008-06-17 18:45:00,0.7933,0.7933,0.7932,0.7932,636999998.0
2008-06-17 18:46:00,0.79325,0.79325,0.7931,0.7931,426600001.0
2008-06-17 18:47:00,0.7931,0.79325,0.7931,0.7932,746600007.0
2008-06-17 18:48:00,0.79325,0.79325,0.7932,0.79325,125400000.0
2008-06-17 18:49:00,0.79325,0.7933,0.79325,0.79325,102700000.0
2008-06-17 18:50:00,0.7932,0.7933,0.7932,0.7932,262600002.0
2008-06-17 18:51:00,0.7932,0.7933,0.7932,0.79325,43000000.0
2008-06-17 18:52:00,0.79325,0.79325,0.7932,0.7932,147900000.0
2008-06-17 18:53:00,0.79325,0.79325,0.7932,0.7932,26700000.0
2008-06-17 18:54:00,0.7932,0.7932,0.7931,0.79315,63900000.0
2008-06-17 18:55:00,0.79315,0.7932,0.79315,0.7932,120000000.0
2008-06-17 18:56:00,0.7932,0.79325,0.7931,0.79315,211499999.0
2008-06-17 18:57:00,0.79315,0.79315,0.7931,0.7931,409700001.0
2008-06-17 18:58:00,0.7931,0.79315,0.7931,0.7931,223100000.0
2008-06-17 18:59:00,0.7931,0.7931,0.79305,0.79305,154800000.0
2008-06-17 19:00:00,0.79305,0.79315,0.793,0.7931,304399999.0
2008-06-17 19:01:00,0.7931,0.7933,0.7931,0.7932,106400000.0
2008-06-17 19:02:00,0.7932,0.7932,0.7931,0.79315,502600001.0
2008-06-17 19:03:00,0.79315,0.79315,0.79305,0.7931,136200000.0
2008-06-17 19:04:00,0.7931,0.79315,0.79305,0.7931,365299999.0
2008-06-17 19:05:00,0.79315,0.79315,0.79305,0.79305,186000000.0
2008-06-17 19:06:00,0.79305,0.79305,0.79305,0.79305,7800000.0
2008-06-17 19:07:00,0.79305,0.7931,0.79305,0.7931,37800000.0
2008-06-17 19:08:00,0.7931,0.7931,0.7929,0.7929,67300000.0
2008-06-17 19:09:00,0.7929,0.7931,0.7929,0.79305,113900000.0
2008-06-17 19:10:00,0.79305,0.7931,0.793,0.793,166900000.0
2008-06-17 19:11:00,0.793,0.793,0.7929,0.79295,162200000.0
2008-06-17 19:12:00,0.79295,0.79295,0.79265,0.7927,528600000.0
2008-06-17 19:13:00,0.7927,0.79275,0.7927,0.7927,144300000.0
2008-06-17 19:14:00,0.7927,0.7928,0.7927,0.7927,22000000.0
2008-06-17 19:15:00,0.7927,0.7927,0.7926,0.7926,185000000.0
2008-06-17 19:16:00,0.7926,0.79275,0.7926,0.79265,276300001.0
2008-06-17 19:17:00,0.79265,0.79265,0.79265,0.79265,29800000.0
2008-06-17 19:18:00,0.7926,0.79265,0.7926,0.79265,237900001.0
2008-06-17 19:19:00,0.79265,0.7929,0.79265,0.79285,84900000.0
2008-06-17 19:20:00,0.7928,0.79285,0.79265,0.7928,116500000.0
2008-06-17 19:21:00,0.7928,0.7928,0.79265,0.7927,72300000.0
2008-06-17 19:22:00,0.7927,0.79275,0.7927,0.7927,100900000.0
2008-06-17 19:23:00,0.7927,0.7927,0.7926,0.7926,286499999.0
2008-06-17 19:24:00,0.7926,0.79265,0.7926,0.7926,278800001.0
2008-06-17 19:25:00,0.7926,0.7926,0.7925,0.7925,172899999.0
2008-06-17 19:26:00,0.79245,0.79255,0.79245,0.79255,119600000.0
2008-06-17 19:27:00,0.79255,0.7926,0.79255,0.79255,50400000.0
2008-06-17 19:28:00,0.79255,0.79255,0.79255,0.79255,40600000.0
2008-06-17 19:29:00,0.79255,0.79255,0.7925,0.79255,671999999.0
2008-06-17 19:30:00,0.79255,0.79255,0.79255,0.79255,29200000.0
2008-06-17 19:31:00,0.79255,0.79255,0.7925,0.7925,120200000.0
2008-06-17 19:32:00,0.7925,0.7925,0.79245,0.7925,69700000.0
2008-06-17 19:33:00,0.7925,0.7926,0.7925,0.7925,637799999.0
2008-06-17 19:34:00,0.79255,0.79255,0.7925,0.7925,545499998.0
2008-06-17 19:35:00,0.7925,0.79255,0.79245,0.79245,356500002.0
2008-06-17 19:36:00,0.79245,0.7925,0.7924,0.7924,174900000.0
2008-06-17 19:37:00,0.7924,0.79245,0.79235,0.7924,80300000.0
2008-06-17 19:38:00,0.79235,0.7926,0.79235,0.7926,119400000.0
2008-06-17 19:39:00,0.7926,0.7926,0.7926,0.7926,52100000.0
2008-06-17 19:40:00,0.7926,0.7927,0.7926,0.7927,82300000.0
2008-06-17 19:41:00,0.7927,0.7927,0.7926,0.7926,139300000.0
2008-06-17 19:42:00,0.7926,0.79275,0.7926,0.79275,120200000.0
2008-06-17 19:43:00,0.79275,0.79275,0.7925,0.79255,221000000.0
2008-06-17 19:44:00,0.79255,0.7926,0.79255,0.7926,35100000.0
2008-06-17 19:45:00,0.7925,0.79255,0.79245,0.79255,148800000.0
2008-06-17 19:46:00,0.7925,0.79255,0.7925,0.79255,45800000.0
2008-06-17 19:47:00,0.79255,0.79255,0.7925,0.7925,172999999.0
2008-06-17 19:48:00,0.7925,0.79255,0.7924,0.7924,212599997.0
2008-06-17 19:49:00,0.79245,0.79245,0.7924,0.7924,361100000.0
2008-06-17 19:50:00,0.7924,0.7926,0.7924,0.7926,87300000.0
2008-06-17 19:51:00,0.7926,0.7927,0.79255,0.7926,89600000.0
2008-06-17 19:52:00,0.7926,0.79265,0.7926,0.79265,37300000.0
2008-06-17 19:53:00,0.79265,0.7927,0.7925,0.7925,240000003.0
2008-06-17 19:54:00,0.79255,0.7926,0.7925,0.7925,251199999.0
2008-06-17 19:55:00,0.7925,0.7926,0.7925,0.79255,41900000.0
2008-06-17 19:56:00,0.79255,0.79255,0.7925,0.7925,109200000.0
2008-06-17 19:57:00,0.7925,0.7925,0.79245,0.79245,20000000.0
2008-06-17 19:58:00,0.79245,0.7925,0.7923,0.7923,178500000.0
2008-06-17 19:59:00,0.7923,0.7923,0.7922,0.7922,175300000.0
2008-06-17 20:00:00,0.7922,0.7922,0.792,0.792,198400000.0
2008-06-17 20:01:00,0.792,0.79205,0.792,0.79205,96100000.0
2008-06-17 20:02:00,0.79205,0.79215,0.79205,0.79215,244600000.0
2008-06-17 20:03:00,0.7921,0.79215,0.79205,0.79215,240400000.0
2008-06-17 20:04:00,0.7921,0.7921,0.7921,0.7921,266300000.0
2008-06-17 20:05:00,0.7921,0.7921,0.7921,0.7921,369300000.0
2008-06-17 20:06:00,0.7921,0.7921,0.79205,0.7921,264400000.0
2008-06-17 20:07:00,0.7921,0.79225,0.7921,0.79225,191000000.0
2008-06-17 20:08:00,0.7922,0.79225,0.79215,0.79215,169999999.0
2008-06-17 20:09:00,0.7922,0.79225,0.7921,0.7921,242000000.0
2008-06-17 20:10:00,0.7921,0.7923,0.7921,0.79225,160000000.0
2008-06-17 20:11:00,0.7923,0.7923,0.79215,0.79215,70300000.0
2008-06-17 20:12:00,0.7922,0.7923,0.7922,0.79225,109000000.0
2008-06-17 20:13:00,0.79225,0.79225,0.7922,0.79225,16500000.0
2008-06-17 20:14:00,0.7922,0.7923,0.7922,0.7923,204699998.0
2008-06-17 20:15:00,0.7923,0.7923,0.7923,0.7923,156200000.0
2008-06-17 20:16:00,0.7923,0.79235,0.7923,0.7923,137100000.0
2008-06-17 20:17:00,0.7923,0.7923,0.7922,0.7922,117000000.0
2008-06-17 20:18:00,0.79225,0.79225,0.7922,0.7922,123200000.0
2008-06-17 20:19:00,0.7922,0.79235,0.79215,0.7923,274200000.0
2008-06-17 20:20:00,0.79225,0.7923,0.7922,0.7923,247600000.0
2008-06-17 20:21:00,0.7923,0.7923,0.7921,0.79215,323000000.0
2008-06-17 20:22:00,0.79215,0.79215,0.7921,0.7921,110000001.0
2008-06-17 20:23:00,0.7921,0.7922,0.7921,0.7922,126000000.0
2008-06-17 20:24:00,0.7922,0.7922,0.7921,0.7921,156700000.0
2008-06-17 20:25:00,0.7921,0.7923,0.7921,0.7923,82500000.0
2008-06-17 20:26:00,0.7923,0.7923,0.79225,0.79225,65200000.0
2008-06-17 20:27:00,0.79225,0.79235,0.79225,0.7923,72400000.0
2008-06-17 20:28:00,0.7923,0.79235,0.7923,0.79235,114400000.0
2008-06-17 20:29:00,0.79235,0.79235,0.7923,0.7923,96300000.0
2008-06-17 20:30:00,0.7923,0.7924,0.79225,0.7924,274800000.0
2008-06-17 20:31:00,0.7924,0.7924,0.7923,0.7924,120500001.0
2008-06-17 20:32:00,0.7924,0.7924,0.7923,0.7924,164600000.0
2008-06-17 20:33:00,0.7924,0.7924,0.7923,0.7923,279400000.0
2008-06-17 20:34:00,0.7923,0.7924,0.7923,0.7924,92200000.0
2008-06-17 20:35:00,0.79235,0.7924,0.79235,0.7924,58400000.0
2008-06-17 20:36:00,0.7924,0.7924,0.79235,0.7924,117400000.0
2008-06-17 20:37:00,0.7924,0.7924,0.7924,0.7924,109700000.0
2008-06-17 20:38:00,0.7924,0.79245,0.7924,0.79245,86800000.0
2008-06-17 20:39:00,0.79245,0.7925,0.7924,0.7924,168900001.0
2008-06-17 20:40:00,0.7924,0.79245,0.7924,0.7924,42200000.0
2008-06-17 20:41:00,0.7924,0.7924,0.79235,0.7924,105600000.0
2008-06-17 20:42:00,0.7924,0.79245,0.7924,0.7924,187100001.0
2008-06-17 20:43:00,0.7924,0.7924,0.79225,0.79225,305100001.0
2008-06-17 20:44:00,0.79225,0.7924,0.79225,0.7924,120400000.0
2008-06-17 20:45:00,0.7924,0.7924,0.7924,0.7924,8000000.0
2008-06-17 20:46:00,0.7924,0.7925,0.7924,0.7925,130400000.0
2008-06-17 20:47:00,0.7925,0.7925,0.7925,0.7925,37000000.0
2008-06-17 20:48:00,0.7925,0.79255,0.7925,0.79255,28100000.0
2008-06-17 20:49:00,0.7925,0.79255,0.7925,0.79255,23900000.0
2008-06-17 20:50:00,0.79255,0.79255,0.79255,0.79255,13000000.0
2008-06-17 20:51:00,0.79255,0.7926,0.79255,0.7926,46900000.0
2008-06-17 20:52:00,0.7926,0.7926,0.7925,0.79255,104999999.0
2008-06-17 20:53:00,0.79255,0.79255,0.7925,0.7925,89399999.0
2008-06-17 20:54:00,0.7925,0.79255,0.79245,0.7925,231600001.0
2008-06-17 20:55:00,0.7925,0.7926,0.7925,0.7926,380699995.0
2008-06-17 20:56:00,0.7926,0.7926,0.79255,0.7926,632100002.0
2008-06-17 20:57:00,0.7926,0.79265,0.79255,0.7926,101300000.0
2008-06-17 20:58:00,0.7926,0.79275,0.7926,0.7927,81400000.0
2008-06-17 20:59:00,0.7927,0.79275,0.7927,0.79275,157000000.0
2008-06-17 21:00:00,0.79275,0.7928,0.79275,0.7928,72600000.0
2008-06-17 21:01:00,0.7928,0.7928,0.79275,0.79275,38900000.0
2008-06-17 21:02:00,0.79275,0.79275,0.79275,0.79275,46500000.0
2008-06-17 21:03:00,0.7928,0.79285,0.7928,0.7928,29200000.0
2008-06-17 21:04:00,0.7928,0.7928,0.7928,0.7928,8400000.0
2008-06-17 21:05:00,0.7928,0.79285,0.7928,0.79285,67600000.0
2008-06-17 21:06:00,0.79285,0.79285,0.79285,0.79285,9500000.0
2008-06-17 21:07:00,0.79285,0.7929,0.79285,0.79285,53700000.0
2008-06-17 21:08:00,0.79285,0.79285,0.7928,0.7928,73900000.0
2008-06-17 21:09:00,0.7928,0.79285,0.7928,0.79285,21600000.0
2008-06-17 21:10:00,0.79285,0.79285,0.7928,0.7928,39700000.0
2008-06-17 21:11:00,0.7928,0.7928,0.7928,0.7928,24000000.0
2008-06-17 21:12:00,0.7928,0.7928,0.7928,0.7928,143800000.0
2008-06-17 21:13:00,0.7928,0.7928,0.7928,0.7928,38500000.0
2008-06-17 21:14:00,0.7928,0.7928,0.7927,0.7927,50000000.0
2008-06-17 21:15:00,0.7927,0.79275,0.7927,0.79275,57600000.0
2008-06-17 21:16:00,0.79275,0.79275,0.7927,0.79275,96100000.0
2008-06-17 21:17:00,0.79275,0.79285,0.79275,0.79275,93800000.0
2008-06-17 21:18:00,0.7928,0.7928,0.79275,0.79275,52700000.0
2008-06-17 21:19:00,0.7928,0.7928,0.7928,0.7928,52100000.0
2008-06-17 21:20:00,0.7928,0.7928,0.79275,0.79275,113500000.0
2008-06-17 21:21:00,0.7928,0.7928,0.79275,0.7928,45300000.0
2008-06-17 21:22:00,0.7928,0.79285,0.79275,0.79285,103300000.0
2008-06-17 21:23:00,0.79285,0.79285,0.7928,0.7928,88500000.0
2008-06-17 21:24:00,0.7928,0.79285,0.7928,0.79285,181300000.0
2008-06-17 21:25:00,0.79285,0.79285,0.7928,0.7928,220800000.0
2008-06-17 21:26:00,0.7928,0.7928,0.7927,0.7928,193600000.0
2008-06-17 21:27:00,0.7928,0.79285,0.7928,0.7928,55700000.0
2008-06-17 21:28:00,0.7928,0.7928,0.7928,0.7928,92800000.0
2008-06-17 21:29:00,0.7928,0.7928,0.7927,0.79275,111300000.0
2008-06-17 21:30:00,0.79275,0.7928,0.79275,0.7928,32200000.0
2008-06-17 21:31:00,0.7928,0.7928,0.7927,0.79275,50000000.0
2008-06-17 21:32:00,0.7927,0.7928,0.7927,0.7928,19000000.0
2008-06-17 21:33:00,0.7928,0.7928,0.7927,0.7928,8800000.0
2008-06-17 21:34:00,0.7927,0.7928,0.7927,0.7927,27100000.0
2008-06-17 21:35:00,0.7927,0.7927,0.7926,0.7926,68400000.0
2008-06-17 21:36:00,0.7926,0.7926,0.7926,0.7926,31800000.0
2008-06-17 21:37:00,0.7926,0.7927,0.7926,0.7927,121100000.0
2008-06-17 21:38:00,0.7927,0.7927,0.7926,0.79265,78300000.0
2008-06-17 21:39:00,0.79265,0.7927,0.7926,0.7926,49000000.0
2008-06-17 21:40:00,0.7926,0.7927,0.7925,0.7926,137500000.0
2008-06-17 21:41:00,0.7926,0.7926,0.7926,0.7926,12600000.0
2008-06-17 21:42:00,0.7926,0.7926,0.7926,0.7926,9100000.0
2008-06-17 21:43:00,0.7926,0.79265,0.7926,0.79265,65000000.0
2008-06-17 21:44:00,0.79265,0.7927,0.7926,0.7926,86400000.0
2008-06-17 21:45:00,0.7926,0.7927,0.7926,0.7927,54100000.0
2008-06-17 21:46:00,0.7927,0.7927,0.7926,0.79265,57000000.0
2008-06-17 21:47:00,0.7927,0.7927,0.79265,0.79265,7200000.0
2008-06-17 21:48:00,0.79265,0.7927,0.7926,0.7927,40800000.0
2008-06-17 21:49:00,0.7927,0.7927,0.7927,0.7927,10800000.0
2008-06-17 21:50:00,0.7927,0.79285,0.7927,0.79285,50700000.0
2008-06-17 21:51:00,0.79285,0.79285,0.79265,0.79275,134000002.0
2008-06-17 21:52:00,0.79275,0.79275,0.7927,0.7927,88400000.0
2008-06-17 21:53:00,0.7927,0.79275,0.7927,0.79275,77000000.0
2008-06-17 21:54:00,0.79275,0.79275,0.79265,0.79275,30600000.0
2008-06-17 21:55:00,0.79275,0.7928,0.79275,0.7928,34500000.0
2008-06-17 21:56:00,0.7928,0.7929,0.79275,0.7928,112900000.0
2008-06-17 21:57:00,0.7928,0.7929,0.79275,0.7929,142900000.0
2008-06-17 21:58:00,0.79275,0.7929,0.79275,0.7929,60800000.0
2008-06-17 21:59:00,0.7928,0.7929,0.7928,0.7928,17800000.0
2008-06-17 22:00:00,0.7928,0.7929,0.7927,0.7927,72300000.0
2008-06-17 22:01:00,0.7927,0.7929,0.7925,0.7925,82500000.0
2008-06-17 22:02:00,0.7925,0.7925,0.7925,0.7925,11700000.0
2008-06-17 22:03:00,0.7925,0.7925,0.79245,0.79245,35100000.0
2008-06-17 22:04:00,0.7925,0.7926,0.7925,0.7926,69400000.0
2008-06-17 22:05:00,0.7926,0.7926,0.79255,0.7926,48800000.0
2008-06-17 22:06:00,0.79265,0.79265,0.7926,0.7926,49800000.0
2008-06-17 22:07:00,0.7926,0.7926,0.7925,0.7925,31600000.0
2008-06-17 22:08:00,0.7925,0.7925,0.79235,0.7924,36100000.0
2008-06-17 22:09:00,0.7924,0.79245,0.7924,0.7924,24800000.0
2008-06-17 22:10:00,0.7924,0.7924,0.7924,0.7924,13600000.0
2008-06-17 22:11:00,0.7924,0.7924,0.7924,0.7924,6400000.0
2008-06-17 22:12:00,0.79245,0.79245,0.7924,0.79245,30000000.0
2008-06-17 22:13:00,0.7924,0.79245,0.7924,0.79245,46100000.0
2008-06-17 22:14:00,0.79245,0.7925,0.79245,0.7925,26000000.0
2008-06-17 22:15:00,0.7925,0.7925,0.7925,0.7925,4600000.0
2008-06-17 22:16:00,0.7925,0.79255,0.7925,0.7925,35300000.0
2008-06-17 22:17:00,0.7925,0.7926,0.7925,0.79255,50900000.0
2008-06-17 22:18:00,0.79255,0.7926,0.7924,0.79245,133100000.0
2008-06-17 22:19:00,0.7925,0.7925,0.7925,0.7925,93600000.0
2008-06-17 22:20:00,0.7925,0.7925,0.79245,0.79245,44700000.0
2008-06-17 22:21:00,0.79245,0.7926,0.79245,0.7926,40600000.0
2008-06-17 22:22:00,0.7926,0.7926,0.79255,0.79255,15200000.0
2008-06-17 22:23:00,0.7926,0.7927,0.7926,0.7927,23100000.0
2008-06-17 22:24:00,0.7927,0.79275,0.7927,0.79275,20000000.0
2008-06-17 22:25:00,0.79275,0.79275,0.7927,0.79275,107800000.0
2008-06-17 22:26:00,0.79275,0.79275,0.7926,0.79265,59900000.0
2008-06-17 22:27:00,0.79265,0.79265,0.79265,0.79265,10600000.0
2008-06-17 22:28:00,0.7927,0.7927,0.79265,0.79265,8200000.0
2008-06-17 22:29:00,0.79265,0.7927,0.79265,0.79265,9400000.0
2008-06-17 22:30:00,0.7927,0.7927,0.79265,0.79265,4800000.0
2008-06-17 22:31:00,0.79265,0.7927,0.79265,0.79265,19200000.0
2008-06-17 22:32:00,0.7927,0.7927,0.7927,0.7927,8400000.0
2008-06-17 22:33:00,0.7927,0.7927,0.79265,0.7927,18800000.0
2008-06-17 22:34:00,0.7927,0.7927,0.79265,0.7927,28700000.0
2008-06-17 22:35:00,0.7927,0.7927,0.79265,0.7927,9200000.0
2008-06-17 22:36:00,0.79265,0.7927,0.79265,0.79265,4000000.0
2008-06-17 22:37:00,0.79265,0.7927,0.79265,0.7927,10800000.0
2008-06-17 22:38:00,0.7927,0.7927,0.79265,0.79265,13200000.0
2008-06-17 22:39:00,0.79265,0.79265,0.7926,0.79265,43000000.0
2008-06-17 22:40:00,0.79265,0.79265,0.79265,0.79265,21200000.0
2008-06-17 22:41:00,0.7926,0.7926,0.79255,0.7926,55500000.0
2008-06-17 22:42:00,0.7926,0.79265,0.7926,0.79265,77100000.0
2008-06-17 22:43:00,0.79265,0.79265,0.7926,0.7926,37000000.0
2008-06-17 22:44:00,0.7926,0.7926,0.79255,0.79255,31900000.0
2008-06-17 22:45:00,0.79255,0.7927,0.79255,0.79265,50800000.0
2008-06-17 22:46:00,0.79265,0.7927,0.79265,0.79265,36000000.0
2008-06-17 22:47:00,0.79265,0.79265,0.7925,0.79265,47600000.0
2008-06-17 22:48:00,0.79265,0.79265,0.79255,0.7926,20000000.0
2008-06-17 22:49:00,0.7926,0.7926,0.79255,0.79255,7400000.0
2008-06-17 22:50:00,0.79255,0.7926,0.79255,0.79255,14600000.0
2008-06-17 22:51:00,0.79255,0.79255,0.79245,0.7925,18000000.0
2008-06-17 22:52:00,0.7925,0.79255,0.7925,0.7925,52300000.0
2008-06-17 22:53:00,0.7925,0.79255,0.7925,0.7925,21500000.0
2008-06-17 22:54:00,0.7925,0.79255,0.79235,0.79235,55800000.0
2008-06-17 22:55:00,0.79235,0.79245,0.7923,0.79235,60600000.0
2008-06-17 22:56:00,0.79235,0.79245,0.79235,0.7924,11500000.0
2008-06-17 22:57:00,0.7924,0.7925,0.7924,0.7925,33400000.0
2008-06-17 22:58:00,0.79245,0.7925,0.79245,0.7925,11400000.0
2008-06-17 22:59:00,0.7925,0.7925,0.79235,0.7925,33300000.0
2008-06-17 23:00:00,0.7925,0.7925,0.79235,0.79235,6600000.0
2008-06-17 23:01:00,0.7925,0.7925,0.7925,0.7925,19000000.0
2008-06-17 23:02:00,0.79245,0.7925,0.79245,0.7925,78300000.0
2008-06-17 23:03:00,0.7925,0.79255,0.79245,0.7925,36500000.0
2008-06-17 23:04:00,0.7925,0.79255,0.7924,0.7924,33600000.0
2008-06-17 23:05:00,0.7924,0.7926,0.7924,0.79255,44600000.0
2008-06-17 23:06:00,0.79255,0.79255,0.7924,0.7924,128200000.0
2008-06-17 23:07:00,0.7924,0.7924,0.7924,0.7924,14100000.0
2008-06-17 23:08:00,0.79245,0.7925,0.79235,0.7925,43600000.0
2008-06-17 23:09:00,0.7925,0.7925,0.7924,0.79245,22700000.0
2008-06-17 23:10:00,0.7924,0.79245,0.7924,0.79245,4400000.0
2008-06-17 23:11:00,0.79245,0.79245,0.7924,0.7924,12600000.0
2008-06-17 23:12:00,0.7924,0.7925,0.7924,0.7925,11200000.0
2008-06-17 23:13:00,0.79245,0.79245,0.7924,0.79245,9000000.0
2008-06-17 23:14:00,0.7924,0.7926,0.7924,0.7926,28000000.0
2008-06-17 23:15:00,0.7926,0.79275,0.7926,0.79265,25600000.0
2008-06-17 23:16:00,0.7927,0.7928,0.7927,0.7928,42400000.0
2008-06-17 23:17:00,0.7928,0.79285,0.7928,0.79285,5600000.0
2008-06-17 23:18:00,0.7928,0.7928,0.7928,0.7928,6000000.0
2008-06-17 23:19:00,0.7928,0.7928,0.7928,0.7928,1600000.0
2008-06-17 23:20:00,0.7928,0.7928,0.79275,0.7928,19200000.0
2008-06-17 23:21:00,0.7928,0.79285,0.7928,0.7928,14200000.0
2008-06-17 23:22:00,0.7928,0.7928,0.7928,0.7928,4200000.0
2008-06-17 23:23:00,0.7928,0.7928,0.79275,0.79275,10000000.0
2008-06-17 23:24:00,0.79275,0.79275,0.7927,0.7927,15400000.0
2008-06-17 23:25:00,0.7927,0.7927,0.7927,0.7927,3800000.0
2008-06-17 23:26:00,0.7927,0.79275,0.7927,0.79275,14000000.0
2008-06-17 23:27:00,0.79275,0.79275,0.7927,0.7927,46500000.0
2008-06-17 23:28:00,0.7927,0.7927,0.7927,0.7927,1600000.0
2008-06-17 23:29:00,0.7925,0.7925,0.79241,0.7925,320200000.0
2008-06-17 23:30:00,0.79265,0.7927,0.7925,0.7925,16700000.0
2008-06-17 23:31:00,0.7925,0.79255,0.7925,0.7925,21000000.0
2008-06-17 23:32:00,0.7925,0.79255,0.7925,0.7925,57600000.0
2008-06-17 23:33:00,0.7925,0.7925,0.7924,0.79245,28300000.0
2008-06-17 23:34:00,0.79245,0.7925,0.79245,0.7925,5000000.0
2008-06-17 23:35:00,0.7925,0.79255,0.79245,0.79245,15800000.0
2008-06-17 23:36:00,0.79245,0.79245,0.79235,0.7924,18600000.0
2008-06-17 23:37:00,0.7924,0.7924,0.7924,0.7924,6000000.0
2008-06-17 23:38:00,0.7924,0.79245,0.79235,0.79235,47000000.0
2008-06-17 23:39:00,0.79235,0.7924,0.79235,0.79235,9000000.0
2008-06-17 23:40:00,0.79235,0.79235,0.7923,0.79235,6800000.0
2008-06-17 23:41:00,0.79235,0.7924,0.7923,0.7924,6800000.0
2008-06-17 23:42:00,0.7924,0.79245,0.7924,0.79245,7700000.0
2008-06-17 23:43:00,0.79232,0.79245,0.79231,0.79234,450500001.0
2008-06-17 23:44:00,0.79239,0.79239,0.79226,0.79228,206899999.0
2008-06-17 23:45:00,0.7924,0.79245,0.7924,0.79245,10900000.0
2008-06-17 23:46:00,0.7924,0.7925,0.7924,0.7924,17000000.0
2008-06-17 23:47:00,0.79245,0.79245,0.79245,0.79245,3000000.0
2008-06-17 23:48:00,0.7925,0.7925,0.79245,0.79245,7000000.0
2008-06-17 23:49:00,0.7924,0.7924,0.7924,0.7924,1000000.0
2008-06-17 23:50:00,0.7924,0.79245,0.7924,0.79245,4300000.0
2008-06-17 23:51:00,0.7924,0.7924,0.7924,0.7924,2000000.0
2008-06-17 23:52:00,0.79245,0.79245,0.79245,0.79245,2000000.0
2008-06-17 23:53:00,0.79245,0.79245,0.7923,0.7923,10000000.0
2008-06-17 23:54:00,0.7923,0.79245,0.7923,0.79245,27400000.0
2008-06-17 23:55:00,0.79245,0.79245,0.7924,0.7924,8300000.0
2008-06-17 23:56:00,0.7924,0.7924,0.7924,0.7924,2000000.0
2008-06-17 23:57:00,0.7924,0.7924,0.79235,0.7924,6000000.0
2008-06-17 23:58:00,0.7924,0.7925,0.7924,0.7925,2000000.0
2008-06-17 23:59:00,0.7923,0.7923,0.7922,0.7923,10400000.0
2008-06-18 00:00:00,0.7924,0.7925,0.7924,0.7925,68000000.0
2008-06-18 00:01:00,0.7925,0.79255,0.7925,0.7925,6500000.0
2008-06-18 00:02:00,0.7925,0.7925,0.79235,0.79235,19500000.0
2008-06-18 00:03:00,0.79235,0.79235,0.79235,0.79235,18000000.0
2008-06-18 00:04:00,0.79235,0.79235,0.79235,0.79235,7400000.0
2008-06-18 00:05:00,0.79235,0.79235,0.79235,0.79235,10000000.0
2008-06-18 00:06:00,0.79235,0.79235,0.79235,0.79235,1600000.0
2008-06-18 00:07:00,0.79235,0.79235,0.7923,0.7923,14400000.0
2008-06-18 00:08:00,0.7923,0.7923,0.7923,0.7923,26500000.0
2008-06-18 00:09:00,0.7923,0.79235,0.7923,0.79235,50000000.0
2008-06-18 00:10:00,0.79235,0.79235,0.79235,0.79235,4800000.0
2008-06-18 00:11:00,0.79235,0.79235,0.79235,0.79235,1000000.0
2008-06-18 00:12:00,0.79235,0.7924,0.79235,0.7924,8400000.0
2008-06-18 00:13:00,0.7924,0.79245,0.79235,0.79235,14400000.0
2008-06-18 00:14:00,0.7924,0.7924,0.7924,0.7924,7400000.0
2008-06-18 00:15:00,0.79245,0.79245,0.7924,0.79245,13000000.0
2008-06-18 00:16:00,0.7924,0.7926,0.7924,0.79255,114400000.0
2008-06-18 00:17:00,0.79255,0.79265,0.7925,0.79255,86200000.0
2008-06-18 00:18:00,0.79255,0.79255,0.7925,0.7925,176700000.0
2008-06-18 00:19:00,0.7925,0.7925,0.79235,0.79245,156000000.0
2008-06-18 00:20:00,0.7924,0.79245,0.79235,0.79245,26700000.0
2008-06-18 00:21:00,0.7924,0.7924,0.7924,0.7924,11100000.0
2008-06-18 00:22:00,0.79245,0.79245,0.7924,0.7924,13100000.0
2008-06-18 00:23:00,0.7924,0.7924,0.79235,0.79235,3000000.0
2008-06-18 00:24:00,0.79235,0.79245,0.79235,0.7924,7000000.0
2008-06-18 00:25:00,0.7924,0.7924,0.7924,0.7924,12200000.0
2008-06-18 00:26:00,0.79245,0.7925,0.7924,0.7924,24800000.0
2008-06-18 00:27:00,0.79245,0.79245,0.7924,0.79245,6300000.0
2008-06-18 00:28:00,0.79245,0.79245,0.7924,0.7924,37900000.0
2008-06-18 00:29:00,0.79245,0.7925,0.7924,0.7924,29400000.0
2008-06-18 00:30:00,0.7924,0.79245,0.7924,0.79245,71500000.0
2008-06-18 00:31:00,0.79245,0.79245,0.7924,0.7924,38900000.0
2008-06-18 00:32:00,0.79245,0.79245,0.79245,0.79245,2000000.0
2008-06-18 00:33:00,0.79245,0.79245,0.79245,0.79245,2000000.0
2008-06-18 00:34:00,0.7924,0.79245,0.7924,0.79245,25700001.0
2008-06-18 00:35:00,0.7925,0.7925,0.79245,0.79245,10900000.0
2008-06-18 00:36:00,0.79251,0.79251,0.79227,0.79236,827899995.0
2008-06-18 00:37:00,0.79245,0.7925,0.7924,0.7925,16500000.0
2008-06-18 00:38:00,0.7925,0.79255,0.79245,0.7925,56500000.0
2008-06-18 00:39:00,0.79255,0.7926,0.79255,0.7926,17700000.0
2008-06-18 00:40:00,0.79255,0.7926,0.79255,0.79255,5800000.0
2008-06-18 00:41:00,0.79255,0.7926,0.7925,0.79255,85100000.0
2008-06-18 00:42:00,0.79255,0.7927,0.7925,0.7925,233200000.0
2008-06-18 00:43:00,0.7925,0.79255,0.7925,0.7925,264699999.0
2008-06-18 00:44:00,0.7925,0.7925,0.7925,0.7925,16600000.0
2008-06-18 00:45:00,0.7925,0.7925,0.7925,0.7925,11500000.0
2008-06-18 00:46:00,0.7925,0.79255,0.7925,0.79255,25300000.0
2008-06-18 00:47:00,0.79255,0.79255,0.79255,0.79255,2000000.0
2008-06-18 00:48:00,0.79255,0.79265,0.79255,0.79265,111100000.0
2008-06-18 00:49:00,0.7928,0.79285,0.7927,0.79275,116900000.0
2008-06-18 00:50:00,0.79275,0.7931,0.79275,0.793,270200000.0
2008-06-18 00:51:00,0.793,0.793,0.79285,0.7929,32300000.0
2008-06-18 00:52:00,0.79285,0.7929,0.79285,0.7929,8000000.0
2008-06-18 00:53:00,0.79285,0.793,0.79285,0.7929,37600000.0
2008-06-18 00:54:00,0.7929,0.7929,0.79265,0.79275,156400000.0
2008-06-18 00:55:00,0.7927,0.7928,0.7927,0.7927,72700000.0
2008-06-18 00:56:00,0.7927,0.7927,0.79265,0.7927,26100000.0
2008-06-18 00:57:00,0.7927,0.79275,0.79265,0.79275,32000000.0
2008-06-18 00:58:00,0.7927,0.79275,0.7927,0.79275,7600000.0
2008-06-18 00:59:00,0.7927,0.7927,0.7927,0.7927,1000000.0
2008-06-18 01:00:00,0.7927,0.7927,0.79255,0.79255,51300000.0
2008-06-18 01:01:00,0.79255,0.79265,0.79255,0.7926,37500000.0
2008-06-18 01:02:00,0.79265,0.79265,0.79265,0.79265,10400000.0
2008-06-18 01:03:00,0.79265,0.79265,0.79265,0.79265,6400000.0
2008-06-18 01:04:00,0.79265,0.7927,0.79265,0.7927,24700000.0
2008-06-18 01:05:00,0.79275,0.79275,0.79275,0.79275,2000000.0
2008-06-18 01:06:00,0.79275,0.7928,0.79275,0.7928,33600000.0
2008-06-18 01:07:00,0.7928,0.7928,0.79275,0.79275,14800000.0
2008-06-18 01:08:00,0.79275,0.79275,0.79275,0.79275,1000000.0
2008-06-18 01:09:00,0.7928,0.7928,0.79275,0.79275,86400000.0
2008-06-18 01:10:00,0.79275,0.79275,0.79275,0.79275,14200000.0
2008-06-18 01:11:00,0.79275,0.7928,0.79275,0.7928,40500000.0
2008-06-18 01:12:00,0.7928,0.7928,0.79275,0.79275,15300000.0
2008-06-18 01:13:00,0.7927,0.7927,0.79265,0.7927,115200000.0
2008-06-18 01:14:00,0.79275,0.79275,0.79275,0.79275,2000000.0
2008-06-18 01:15:00,0.7927,0.79275,0.79265,0.79275,21100000.0
2008-06-18 01:16:00,0.79275,0.7928,0.79275,0.7928,6700000.0
2008-06-18 01:17:00,0.7928,0.7928,0.7928,0.7928,1000000.0
2008-06-18 01:18:00,0.7928,0.7928,0.7928,0.7928,2000000.0
2008-06-18 01:19:00,0.7928,0.7928,0.7928,0.7928,2000000.0
2008-06-18 01:20:00,0.79275,0.79275,0.79275,0.79275,5800000.0
2008-06-18 01:21:00,0.79275,0.79275,0.79275,0.79275,7000000.0
2008-06-18 01:22:00,0.79275,0.79275,0.79275,0.79275,7000000.0
2008-06-18 01:23:00,0.79275,0.7929,0.79275,0.79285,33700000.0
2008-06-18 01:24:00,0.79285,0.79295,0.79285,0.79295,84500000.0
2008-06-18 01:25:00,0.79295,0.79305,0.7929,0.7929,66900000.0
2008-06-18 01:26:00,0.7929,0.7929,0.7928,0.7928,24400000.0
2008-06-18 01:27:00,0.7928,0.793,0.7928,0.7928,65100000.0
2008-06-18 01:28:00,0.7928,0.7928,0.79275,0.79275,6300000.0
2008-06-18 01:29:00,0.79275,0.79275,0.79265,0.79265,37400000.0
2008-06-18 01:30:00,0.79265,0.7928,0.79265,0.7928,62400000.0
2008-06-18 01:31:00,0.7928,0.7928,0.79265,0.79265,90000000.0
2008-06-18 01:32:00,0.79265,0.79265,0.7925,0.79255,405200001.0
2008-06-18 01:33:00,0.7926,0.7928,0.7926,0.79265,203500000.0
2008-06-18 01:34:00,0.79265,0.7929,0.79265,0.7927,254400000.0
2008-06-18 01:35:00,0.7927,0.7929,0.79265,0.7928,162700000.0
2008-06-18 01:36:00,0.7928,0.79285,0.7928,0.7928,58200000.0
2008-06-18 01:37:00,0.7928,0.7928,0.7926,0.79265,91300000.0
2008-06-18 01:38:00,0.7927,0.79275,0.7927,0.7927,13100000.0
2008-06-18 01:39:00,0.7927,0.7927,0.7926,0.79265,16700000.0
2008-06-18 01:40:00,0.79265,0.7927,0.79265,0.7927,21100000.0
2008-06-18 01:41:00,0.7927,0.7928,0.7926,0.7927,100500000.0
2008-06-18 01:42:00,0.7927,0.7927,0.7926,0.7926,137000000.0
2008-06-18 01:43:00,0.7926,0.7926,0.7926,0.7926,44300000.0
2008-06-18 01:44:00,0.7926,0.79265,0.7925,0.7926,76600000.0
2008-06-18 01:45:00,0.7926,0.7927,0.79255,0.79255,199899998.0
2008-06-18 01:46:00,0.79255,0.7926,0.79235,0.79235,180000000.0
2008-06-18 01:47:00,0.79235,0.79245,0.79235,0.79245,174500001.0
2008-06-18 01:48:00,0.79245,0.7925,0.79245,0.7925,17400000.0
2008-06-18 01:49:00,0.7925,0.7926,0.79245,0.79245,69100000.0
2008-06-18 01:50:00,0.7924,0.79265,0.7924,0.79255,138299999.0
2008-06-18 01:51:00,0.79255,0.79275,0.7925,0.7927,105900000.0
2008-06-18 01:52:00,0.79275,0.79275,0.79265,0.79275,20400000.0
2008-06-18 01:53:00,0.7927,0.7927,0.7926,0.79265,62100000.0
2008-06-18 01:54:00,0.79265,0.79265,0.7926,0.7926,95100000.0
2008-06-18 01:55:00,0.79255,0.7926,0.79255,0.7926,30300000.0
2008-06-18 01:56:00,0.7926,0.79265,0.79255,0.7926,87300000.0
2008-06-18 01:57:00,0.7926,0.7926,0.7925,0.7925,137700000.0
2008-06-18 01:58:00,0.7925,0.7925,0.7925,0.7925,109300000.0
2008-06-18 01:59:00,0.7925,0.7926,0.7925,0.7925,116399999.0
2008-06-18 02:00:00,0.7925,0.7927,0.7925,0.79265,100800000.0
2008-06-18 02:01:00,0.79265,0.79275,0.79265,0.7927,61900000.0
2008-06-18 02:02:00,0.7927,0.79275,0.7927,0.79275,138800001.0
2008-06-18 02:03:00,0.79275,0.79285,0.7927,0.79275,61900002.0
2008-06-18 02:04:00,0.79275,0.79275,0.7927,0.7927,151600001.0
2008-06-18 02:05:00,0.7927,0.7927,0.7926,0.79265,159800001.0
2008-06-18 02:06:00,0.79265,0.7927,0.79265,0.7927,5000000.0
2008-06-18 02:07:00,0.7927,0.79275,0.7927,0.79275,48100000.0
2008-06-18 02:08:00,0.79275,0.79275,0.7927,0.7927,12000000.0
2008-06-18 02:09:00,0.7927,0.7928,0.7927,0.7928,114500000.0
2008-06-18 02:10:00,0.7928,0.7928,0.79275,0.7928,22700000.0
2008-06-18 02:11:00,0.79285,0.79285,0.79275,0.79275,77200000.0
2008-06-18 02:12:00,0.7928,0.79285,0.7928,0.7928,193900000.0
2008-06-18 02:13:00,0.7928,0.7929,0.7928,0.7929,41800000.0
2008-06-18 02:14:00,0.7929,0.79295,0.79285,0.7929,49900000.0
2008-06-18 02:15:00,0.7929,0.793,0.7929,0.79295,50900000.0
2008-06-18 02:16:00,0.79295,0.79295,0.79275,0.79275,188500000.0
2008-06-18 02:17:00,0.7928,0.79285,0.79275,0.7928,88500000.0
2008-06-18 02:18:00,0.7928,0.79285,0.79265,0.79265,838999998.0
2008-06-18 02:19:00,0.79265,0.79265,0.7926,0.79265,150100002.0
2008-06-18 02:20:00,0.79265,0.79285,0.7925,0.79275,202800000.0
2008-06-18 02:21:00,0.7928,0.79285,0.79275,0.79285,7400000.0
2008-06-18 02:22:00,0.7929,0.7929,0.7928,0.7929,97800001.0
2008-06-18 02:23:00,0.7929,0.7929,0.79275,0.7928,92800000.0
2008-06-18 02:24:00,0.7928,0.79285,0.7928,0.7928,408599999.0
2008-06-18 02:25:00,0.7928,0.79285,0.7928,0.79285,139300001.0
2008-06-18 02:26:00,0.79285,0.79285,0.7928,0.79285,188299999.0
2008-06-18 02:27:00,0.79285,0.79285,0.79285,0.79285,8400000.0
2008-06-18 02:28:00,0.7928,0.7928,0.7928,0.7928,304200001.0
2008-06-18 02:29:00,0.7928,0.7928,0.7928,0.7928,161000002.0
2008-06-18 02:30:00,0.7928,0.79285,0.7928,0.79285,93899999.0
2008-06-18 02:31:00,0.79285,0.79285,0.7927,0.7927,142400002.0
2008-06-18 02:32:00,0.7927,0.7927,0.79255,0.7926,248100001.0
2008-06-18 02:33:00,0.7926,0.7927,0.7925,0.7926,474500001.0
2008-06-18 02:34:00,0.7926,0.7926,0.7925,0.7926,353499998.0
2008-06-18 02:35:00,0.7926,0.79275,0.7925,0.7927,240300000.0
2008-06-18 02:36:00,0.79275,0.7928,0.7927,0.7927,540200001.0
2008-06-18 02:37:00,0.7927,0.7927,0.7927,0.7927,55900000.0
2008-06-18 02:38:00,0.7927,0.7928,0.7927,0.7928,238699999.0
2008-06-18 02:39:00,0.7928,0.7928,0.7928,0.7928,266699999.0
2008-06-18 02:40:00,0.7928,0.793,0.7928,0.7928,470600000.0
2008-06-18 02:41:00,0.79285,0.79285,0.7928,0.79285,273999997.0
2008-06-18 02:42:00,0.7929,0.79295,0.7929,0.7929,156300002.0
2008-06-18 02:43:00,0.7929,0.79295,0.7929,0.7929,240299998.0
2008-06-18 02:44:00,0.7929,0.79295,0.7929,0.7929,242599999.0
2008-06-18 02:45:00,0.7929,0.79295,0.79285,0.7929,174199999.0
2008-06-18 02:46:00,0.79285,0.79295,0.79285,0.79295,685599999.0
2008-06-18 02:47:00,0.7929,0.79295,0.7928,0.79295,461799999.0
2008-06-18 02:48:00,0.7929,0.79295,0.7929,0.7929,264800002.0
2008-06-18 02:49:00,0.7929,0.79295,0.7928,0.7928,411300003.0
2008-06-18 02:50:00,0.7928,0.793,0.7928,0.79295,104800000.0
2008-06-18 02:51:00,0.79295,0.79295,0.79285,0.7929,209000001.0
2008-06-18 02:52:00,0.7929,0.79295,0.7928,0.7929,172999999.0
2008-06-18 02:53:00,0.7929,0.7929,0.7929,0.7929,53400000.0
2008-06-18 02:54:00,0.7929,0.79295,0.7929,0.7929,61600000.0
2008-06-18 02:55:00,0.7929,0.7929,0.7928,0.7929,406200000.0
2008-06-18 02:56:00,0.7929,0.79295,0.7929,0.7929,429500001.0
2008-06-18 02:57:00,0.79275,0.79285,0.79275,0.79285,85100000.0
2008-06-18 02:58:00,0.79285,0.79285,0.79285,0.79285,2000000.0
2008-06-18 02:59:00,0.79285,0.7929,0.79285,0.7929,102500000.0
2008-06-18 03:00:00,0.7929,0.79295,0.7929,0.7929,323000000.0
2008-06-18 03:01:00,0.7929,0.7929,0.7929,0.7929,168100000.0
2008-06-18 03:02:00,0.7929,0.79295,0.7929,0.7929,256600001.0
2008-06-18 03:03:00,0.7929,0.7929,0.7929,0.7929,32200000.0
2008-06-18 03:04:00,0.7929,0.79295,0.7929,0.7929,175500000.0
2008-06-18 03:05:00,0.7929,0.79295,0.7929,0.79295,225600000.0
2008-06-18 03:06:00,0.79295,0.79295,0.7929,0.79295,65799999.0
2008-06-18 03:07:00,0.7926,0.79276,0.7926,0.79272,8000000.0
2008-06-18 03:08:00,0.7929,0.793,0.7929,0.79295,37300001.0
2008-06-18 03:09:00,0.79295,0.793,0.79295,0.79295,17200000.0
2008-06-18 03:10:00,0.793,0.793,0.793,0.793,1000000.0
2008-06-18 03:11:00,0.793,0.79305,0.793,0.79305,20400000.0
2008-06-18 03:12:00,0.79305,0.79305,0.79305,0.79305,3000000.0
2008-06-18 03:13:00,0.79305,0.79305,0.79305,0.79305,8600000.0
2008-06-18 03:14:00,0.79305,0.79305,0.79305,0.79305,2800000.0
2008-06-18 03:15:00,0.793,0.793,0.793,0.793,93400001.0
2008-06-18 03:16:00,0.793,0.79305,0.793,0.79305,25100000.0
2008-06-18 03:17:00,0.79305,0.79305,0.79305,0.79305,1000000.0
2008-06-18 03:18:00,0.793,0.79305,0.793,0.79305,73299999.0
2008-06-18 03:19:00,0.79305,0.79305,0.793,0.793,127299999.0
2008-06-18 03:20:00,0.793,0.793,0.793,0.793,188099999.0
2008-06-18 03:21:00,0.793,0.79305,0.79285,0.79285,73400000.0
2008-06-18 03:22:00,0.79285,0.79295,0.79285,0.79295,13000000.0
2008-06-18 03:23:00,0.79295,0.79295,0.79295,0.79295,5000000.0
2008-06-18 03:24:00,0.7929,0.7929,0.7929,0.7929,151500000.0
2008-06-18 03:25:00,0.7929,0.793,0.7929,0.79295,127900000.0
2008-06-18 03:26:00,0.79295,0.793,0.7929,0.793,183000000.0
2008-06-18 03:27:00,0.793,0.793,0.79295,0.793,25100000.0
2008-06-18 03:28:00,0.79295,0.793,0.79295,0.793,113300000.0
2008-06-18 03:29:00,0.793,0.793,0.7928,0.79285,161500000.0
2008-06-18 03:30:00,0.7929,0.79295,0.7929,0.79295,71800000.0
2008-06-18 03:31:00,0.79295,0.79295,0.7929,0.79295,61999999.0
2008-06-18 03:32:00,0.79295,0.79295,0.79275,0.79275,176900000.0
2008-06-18 03:33:00,0.7928,0.793,0.7927,0.7929,84200000.0
2008-06-18 03:34:00,0.7929,0.793,0.79285,0.7929,178899999.0
2008-06-18 03:35:00,0.7929,0.7929,0.79285,0.7929,130700000.0
2008-06-18 03:36:00,0.7929,0.79295,0.7928,0.79285,128100001.0
2008-06-18 03:37:00,0.79285,0.7929,0.7928,0.7929,115799999.0
2008-06-18 03:38:00,0.7929,0.7929,0.7929,0.7929,20400000.0
2008-06-18 03:39:00,0.7929,0.7929,0.7927,0.7927,77600000.0
2008-06-18 03:40:00,0.7929,0.7929,0.7926,0.7929,116300000.0
2008-06-18 03:41:00,0.7929,0.7929,0.7926,0.7929,88500000.0
2008-06-18 03:42:00,0.7929,0.7929,0.7929,0.7929,41000000.0
2008-06-18 03:43:00,0.7929,0.7929,0.7929,0.7929,6100000.0
2008-06-18 03:44:00,0.7929,0.7929,0.7929,0.7929,27100000.0
2008-06-18 03:45:00,0.7929,0.7929,0.7926,0.79265,135600001.0
2008-06-18 03:46:00,0.7926,0.7929,0.7926,0.7929,249100001.0
2008-06-18 03:47:00,0.7927,0.7929,0.7927,0.7929,62600000.0
2008-06-18 03:48:00,0.7929,0.7931,0.79285,0.7929,188000000.0
2008-06-18 03:49:00,0.7929,0.7931,0.7928,0.79295,300699999.0
2008-06-18 03:50:00,0.79295,0.79305,0.7929,0.79305,122500002.0
2008-06-18 03:51:00,0.79305,0.7931,0.79305,0.7931,82700000.0
2008-06-18 03:52:00,0.7931,0.79315,0.7931,0.79315,128200000.0
2008-06-18 03:53:00,0.79315,0.7932,0.7931,0.79315,250999999.0
2008-06-18 03:54:00,0.7931,0.7932,0.7931,0.79315,64800000.0
2008-06-18 03:55:00,0.79315,0.79315,0.7931,0.7931,43100000.0
2008-06-18 03:56:00,0.7931,0.7931,0.79305,0.7931,14400000.0
2008-06-18 03:57:00,0.7931,0.79315,0.7931,0.79315,12200000.0
2008-06-18 03:58:00,0.79315,0.79315,0.79315,0.79315,18600000.0
2008-06-18 03:59:00,0.79315,0.79315,0.793,0.79305,171099999.0
2008-06-18 04:00:00,0.79305,0.79315,0.7929,0.79305,183499999.0
2008-06-18 04:01:00,0.79305,0.7931,0.793,0.7931,30000000.0
2008-06-18 04:02:00,0.7931,0.7931,0.7931,0.7931,131999999.0
2008-06-18 04:03:00,0.79315,0.7932,0.7931,0.79315,104000000.0
2008-06-18 04:04:00,0.79315,0.79315,0.79315,0.79315,12800000.0
2008-06-18 04:05:00,0.7932,0.7933,0.7932,0.7933,45900000.0
2008-06-18 04:06:00,0.7933,0.79345,0.7933,0.7934,212500000.0
2008-06-18 04:07:00,0.7934,0.7935,0.7934,0.7934,155700002.0
2008-06-18 04:08:00,0.79335,0.7935,0.79335,0.7934,451699999.0
2008-06-18 04:09:00,0.79345,0.79365,0.79345,0.7936,312100002.0
2008-06-18 04:10:00,0.79365,0.79375,0.7936,0.79365,261699998.0
2008-06-18 04:11:00,0.7936,0.7937,0.79355,0.7937,141700002.0
2008-06-18 04:12:00,0.7937,0.7937,0.79355,0.79365,152500002.0
2008-06-18 04:13:00,0.79365,0.7938,0.79365,0.79375,272399999.0
2008-06-18 04:14:00,0.79375,0.79375,0.7935,0.7936,402899999.0
2008-06-18 04:15:00,0.79355,0.7937,0.79355,0.79355,373200001.0
2008-06-18 04:16:00,0.79355,0.79355,0.7935,0.79355,245400002.0
2008-06-18 04:17:00,0.7936,0.7936,0.79355,0.7936,110700000.0
2008-06-18 04:18:00,0.7936,0.7936,0.79355,0.7936,148799999.0
2008-06-18 04:19:00,0.7936,0.7936,0.79355,0.79355,462600002.0
2008-06-18 04:20:00,0.79355,0.7936,0.79355,0.79355,82700000.0
2008-06-18 04:21:00,0.7936,0.7936,0.79355,0.79355,248500000.0
2008-06-18 04:22:00,0.79355,0.79355,0.7935,0.7935,580600003.0
2008-06-18 04:23:00,0.7935,0.79365,0.7935,0.79365,354900001.0
2008-06-18 04:24:00,0.7937,0.7938,0.7936,0.79365,72500000.0
2008-06-18 04:25:00,0.79365,0.79365,0.7935,0.7935,543399999.0
2008-06-18 04:26:00,0.7935,0.7935,0.79335,0.79335,422099999.0
2008-06-18 04:27:00,0.79335,0.79355,0.7933,0.7935,284500001.0
2008-06-18 04:28:00,0.7935,0.7936,0.7934,0.7936,320900001.0
2008-06-18 04:29:00,0.7936,0.7936,0.79345,0.79345,329999998.0
2008-06-18 04:30:00,0.7935,0.7935,0.79325,0.79325,350999998.0
2008-06-18 04:31:00,0.79325,0.7933,0.79315,0.7933,584500001.0
2008-06-18 04:32:00,0.7933,0.79335,0.7933,0.7933,609300005.0
2008-06-18 04:33:00,0.7933,0.7933,0.7933,0.7933,339400000.0
2008-06-18 04:34:00,0.7933,0.7933,0.7933,0.7933,216400000.0
2008-06-18 04:35:00,0.7933,0.79335,0.7932,0.7932,871999997.0
2008-06-18 04:36:00,0.7932,0.7933,0.7932,0.7932,694299998.0
2008-06-18 04:37:00,0.7932,0.7933,0.7932,0.7932,146900000.0
2008-06-18 04:38:00,0.7932,0.7933,0.7932,0.7932,593499998.0
2008-06-18 04:39:00,0.7932,0.7933,0.7932,0.79325,172099999.0
2008-06-18 04:40:00,0.7933,0.79335,0.79325,0.79325,78000000.0
2008-06-18 04:41:00,0.79325,0.79325,0.7932,0.7932,158799998.0
2008-06-18 04:42:00,0.7932,0.79325,0.7932,0.7932,190199999.0
2008-06-18 04:43:00,0.7932,0.7932,0.7931,0.7931,193899999.0
2008-06-18 04:44:00,0.7931,0.7932,0.79305,0.7931,339399997.0
2008-06-18 04:45:00,0.7931,0.7933,0.7931,0.7932,239300001.0
2008-06-18 04:46:00,0.7932,0.7932,0.7932,0.7932,54700000.0
2008-06-18 04:47:00,0.7932,0.7932,0.7932,0.7932,220499999.0
2008-06-18 04:48:00,0.7932,0.7932,0.7932,0.7932,397600001.0
2008-06-18 04:49:00,0.7932,0.7932,0.7932,0.7932,401400000.0
2008-06-18 04:50:00,0.7932,0.7932,0.7932,0.7932,130500000.0
2008-06-18 04:51:00,0.7932,0.7932,0.7931,0.7932,184200000.0
2008-06-18 04:52:00,0.7932,0.7932,0.7932,0.7932,20600000.0
2008-06-18 04:53:00,0.7932,0.7932,0.7931,0.7931,176899999.0
2008-06-18 04:54:00,0.7931,0.7931,0.793,0.793,203100000.0
2008-06-18 04:55:00,0.793,0.7931,0.793,0.79305,189200000.0
2008-06-18 04:56:00,0.79305,0.79305,0.79305,0.79305,18800000.0
2008-06-18 04:57:00,0.79305,0.79305,0.79305,0.79305,8000000.0
2008-06-18 04:58:00,0.79305,0.79305,0.79305,0.79305,9000000.0
2008-06-18 04:59:00,0.793,0.79305,0.793,0.79305,45999999.0
2008-06-18 05:00:00,0.79305,0.7931,0.79305,0.7931,33300000.0
2008-06-18 05:01:00,0.7931,0.7931,0.79305,0.79305,170000000.0
2008-06-18 05:02:00,0.79305,0.79305,0.79305,0.79305,23200000.0
2008-06-18 05:03:00,0.79305,0.79305,0.79305,0.79305,30200000.0
2008-06-18 05:04:00,0.79305,0.79305,0.79305,0.79305,14600000.0
2008-06-18 05:05:00,0.79305,0.79305,0.793,0.793,403699999.0
2008-06-18 05:06:00,0.793,0.79305,0.793,0.79305,46400000.0
2008-06-18 05:07:00,0.79305,0.79305,0.793,0.79305,199700001.0
2008-06-18 05:08:00,0.79305,0.79305,0.793,0.793,111500000.0
2008-06-18 05:09:00,0.793,0.793,0.7929,0.7929,120800000.0
2008-06-18 05:10:00,0.7929,0.7929,0.7929,0.7929,75400000.0
2008-06-18 05:11:00,0.7929,0.7929,0.7929,0.7929,97000000.0
2008-06-18 05:12:00,0.7929,0.7929,0.7927,0.7928,90600000.0
2008-06-18 05:13:00,0.7928,0.79305,0.7928,0.7929,180900000.0
2008-06-18 05:14:00,0.79285,0.79285,0.7928,0.7928,31600000.0
2008-06-18 05:15:00,0.79275,0.79285,0.79275,0.7928,149900000.0
2008-06-18 05:16:00,0.7928,0.7929,0.7927,0.7929,262499999.0
2008-06-18 05:17:00,0.79295,0.79305,0.79295,0.793,159099999.0
2008-06-18 05:18:00,0.793,0.79305,0.793,0.793,196100000.0
2008-06-18 05:19:00,0.793,0.793,0.793,0.793,87300000.0
2008-06-18 05:20:00,0.793,0.793,0.793,0.793,8000000.0
2008-06-18 05:21:00,0.793,0.793,0.793,0.793,30500000.0
2008-06-18 05:22:00,0.793,0.793,0.79295,0.793,108400001.0
2008-06-18 05:23:00,0.793,0.793,0.79295,0.793,188300001.0
2008-06-18 05:24:00,0.79295,0.793,0.79295,0.793,13800000.0
2008-06-18 05:25:00,0.793,0.7931,0.793,0.7931,203100001.0
2008-06-18 05:26:00,0.79315,0.7932,0.79305,0.7932,156200001.0
2008-06-18 05:27:00,0.7932,0.7935,0.7931,0.7934,198800000.0
2008-06-18 05:28:00,0.7934,0.7934,0.79335,0.7934,85700000.0
2008-06-18 05:29:00,0.7934,0.7934,0.7934,0.7934,1000000.0
2008-06-18 05:30:00,0.7934,0.7934,0.79335,0.7934,35000000.0
2008-06-18 05:31:00,0.7934,0.7934,0.7934,0.7934,52500000.0
2008-06-18 05:32:00,0.7934,0.7934,0.7934,0.7934,40900000.0
2008-06-18 05:33:00,0.7934,0.7934,0.7933,0.7934,126100000.0
2008-06-18 05:34:00,0.7934,0.7934,0.7934,0.7934,1000000.0
2008-06-18 05:35:00,0.7934,0.7934,0.7933,0.7933,44100001.0
2008-06-18 05:36:00,0.7933,0.79345,0.7933,0.7934,208600000.0
2008-06-18 05:37:00,0.7934,0.79345,0.7934,0.7934,242599999.0
2008-06-18 05:38:00,0.7934,0.7934,0.79335,0.7934,171700001.0
2008-06-18 05:39:00,0.7934,0.79345,0.79335,0.79345,212200002.0
2008-06-18 05:40:00,0.79345,0.7935,0.7934,0.7935,370000001.0
2008-06-18 05:41:00,0.7935,0.79355,0.7935,0.7935,502000002.0
2008-06-18 05:42:00,0.7935,0.7936,0.7935,0.7936,250400001.0
2008-06-18 05:43:00,0.7936,0.7936,0.79355,0.79355,32200000.0
2008-06-18 05:44:00,0.7935,0.79355,0.7934,0.7935,667400001.0
2008-06-18 05:45:00,0.7935,0.7935,0.7935,0.7935,16700000.0
2008-06-18 05:46:00,0.79345,0.7935,0.79335,0.7935,159200000.0
2008-06-18 05:47:00,0.7935,0.7935,0.7935,0.7935,151499999.0
2008-06-18 05:48:00,0.7935,0.79355,0.79345,0.79355,73600000.0
2008-06-18 05:49:00,0.79355,0.79355,0.79355,0.79355,1000000.0
2008-06-18 05:50:00,0.79355,0.79355,0.7935,0.7935,184499999.0
2008-06-18 05:51:00,0.7935,0.7935,0.7935,0.7935,72700000.0
2008-06-18 05:52:00,0.7935,0.79365,0.7935,0.7936,435600001.0
2008-06-18 05:53:00,0.7936,0.79365,0.7936,0.79365,225900000.0
2008-06-18 05:54:00,0.7936,0.79365,0.79355,0.79365,147100000.0
2008-06-18 05:55:00,0.79365,0.79365,0.79365,0.79365,5000000.0
2008-06-18 05:56:00,0.7936,0.7936,0.7936,0.7936,180699999.0
2008-06-18 05:57:00,0.7936,0.7936,0.7935,0.79355,112600000.0
2008-06-18 05:58:00,0.79355,0.79355,0.7935,0.7935,26700000.0
2008-06-18 05:59:00,0.7935,0.79355,0.7935,0.7935,136200000.0
2008-06-18 06:00:00,0.7935,0.79365,0.7935,0.7936,131000001.0
2008-06-18 06:01:00,0.79355,0.79355,0.7935,0.79355,32200000.0
2008-06-18 06:02:00,0.79355,0.79355,0.79345,0.7935,62700001.0
2008-06-18 06:03:00,0.7935,0.7936,0.7935,0.7936,248299999.0
2008-06-18 06:04:00,0.7936,0.7936,0.79355,0.79355,29100000.0
2008-06-18 06:05:00,0.79355,0.7936,0.7935,0.7935,130999999.0
2008-06-18 06:06:00,0.7935,0.7935,0.79345,0.7935,102000000.0
2008-06-18 06:07:00,0.7935,0.7935,0.7935,0.7935,93600000.0
2008-06-18 06:08:00,0.7935,0.7936,0.79345,0.7936,236100001.0
2008-06-18 06:09:00,0.7936,0.7936,0.7935,0.79355,94399999.0
2008-06-18 06:10:00,0.79355,0.79355,0.7935,0.79355,269100000.0
2008-06-18 06:11:00,0.79355,0.79355,0.79345,0.7935,28900000.0
2008-06-18 06:12:00,0.7935,0.7935,0.79345,0.79345,7000000.0
2008-06-18 06:13:00,0.79345,0.79345,0.79335,0.79335,124900001.0
2008-06-18 06:14:00,0.79335,0.79335,0.79315,0.79315,177500001.0
2008-06-18 06:15:00,0.79315,0.79345,0.79315,0.79325,374100000.0
2008-06-18 06:16:00,0.79325,0.7934,0.79325,0.7934,60400000.0
2008-06-18 06:17:00,0.79335,0.79335,0.79325,0.79325,197799999.0
2008-06-18 06:18:00,0.7933,0.7933,0.79325,0.79325,19400000.0
2008-06-18 06:19:00,0.79325,0.79325,0.79325,0.79325,3600000.0
2008-06-18 06:20:00,0.7933,0.7933,0.7933,0.7933,96899999.0
2008-06-18 06:21:00,0.7933,0.7934,0.7933,0.7933,358599999.0
2008-06-18 06:22:00,0.7933,0.79335,0.7933,0.79335,151200001.0
2008-06-18 06:23:00,0.79335,0.7934,0.79335,0.7934,36500000.0
2008-06-18 06:24:00,0.7934,0.7934,0.7934,0.7934,73200000.0
2008-06-18 06:25:00,0.7934,0.7934,0.79335,0.79335,111700000.0
2008-06-18 06:26:00,0.79335,0.7934,0.79335,0.7934,76400000.0
2008-06-18 06:27:00,0.7934,0.7934,0.7933,0.7933,75900001.0
2008-06-18 06:28:00,0.7933,0.7933,0.7933,0.7933,83300001.0
2008-06-18 06:29:00,0.7933,0.7934,0.7933,0.79335,99900000.0
2008-06-18 06:30:00,0.79335,0.7934,0.7933,0.7934,180599999.0
2008-06-18 06:31:00,0.7934,0.7934,0.7934,0.7934,41700000.0
2008-06-18 06:32:00,0.7934,0.79345,0.7934,0.7934,115100000.0
2008-06-18 06:33:00,0.79345,0.7936,0.79345,0.7936,24900000.0
2008-06-18 06:34:00,0.7936,0.7936,0.7934,0.79345,77000001.0
2008-06-18 06:35:00,0.79345,0.79355,0.79345,0.79355,81999998.0
2008-06-18 06:36:00,0.79355,0.7936,0.79355,0.79355,10700000.0
2008-06-18 06:37:00,0.7935,0.7935,0.7935,0.7935,124400000.0
2008-06-18 06:38:00,0.7935,0.7935,0.7935,0.7935,13400000.0
2008-06-18 06:39:00,0.7935,0.7935,0.79345,0.79345,45800000.0
2008-06-18 06:40:00,0.79345,0.7935,0.79345,0.7935,25200000.0
2008-06-18 06:41:00,0.7935,0.79355,0.7935,0.7935,34800000.0
2008-06-18 06:42:00,0.7935,0.7935,0.79345,0.79345,21000000.0
2008-06-18 06:43:00,0.79345,0.79345,0.79345,0.79345,3600000.0
2008-06-18 06:44:00,0.79345,0.7935,0.79345,0.79345,102500000.0
2008-06-18 06:45:00,0.79345,0.79345,0.79345,0.79345,4400000.0
2008-06-18 06:46:00,0.79345,0.79345,0.79345,0.79345,19400000.0
2008-06-18 06:47:00,0.79345,0.79345,0.7933,0.7933,400400001.0
2008-06-18 06:48:00,0.7933,0.7933,0.7931,0.7932,64700001.0
2008-06-18 06:49:00,0.79315,0.79315,0.7931,0.7931,64299999.0
2008-06-18 06:50:00,0.79315,0.79315,0.79305,0.79305,52300000.0
2008-06-18 06:51:00,0.79305,0.7931,0.793,0.79305,23300000.0
2008-06-18 06:52:00,0.79305,0.7931,0.79305,0.7931,2400000.0
2008-06-18 06:53:00,0.7931,0.79315,0.7931,0.7931,24800000.0
2008-06-18 06:54:00,0.7931,0.7932,0.7931,0.79315,93700000.0
2008-06-18 06:55:00,0.79315,0.7932,0.79315,0.79315,15100000.0
2008-06-18 06:56:00,0.7932,0.79325,0.7932,0.79325,20100000.0
2008-06-18 06:57:00,0.7932,0.7932,0.7932,0.7932,27600000.0
2008-06-18 06:58:00,0.7932,0.79325,0.7932,0.7932,30000000.0
2008-06-18 06:59:00,0.7932,0.79325,0.7932,0.79325,12400000.0
2008-06-18 07:00:00,0.79325,0.79325,0.79315,0.7932,149900001.0
2008-06-18 07:01:00,0.7932,0.7932,0.7931,0.7931,169000001.0
2008-06-18 07:02:00,0.7931,0.7931,0.793,0.793,98600000.0
2008-06-18 07:03:00,0.793,0.793,0.7926,0.79285,592199999.0
2008-06-18 07:04:00,0.7929,0.793,0.7926,0.793,518300000.0
2008-06-18 07:05:00,0.793,0.7932,0.79295,0.79305,322800001.0
2008-06-18 07:06:00,0.79305,0.7932,0.79295,0.7932,579500001.0
2008-06-18 07:07:00,0.79325,0.7933,0.7931,0.7932,1025799991.0
2008-06-18 07:08:00,0.7932,0.7933,0.79315,0.7932,340599998.0
2008-06-18 07:09:00,0.79325,0.7933,0.7931,0.7933,844300001.0
2008-06-18 07:10:00,0.7933,0.7934,0.79325,0.7934,382100001.0
2008-06-18 07:11:00,0.7934,0.79345,0.7934,0.7934,288399999.0
2008-06-18 07:12:00,0.7934,0.79345,0.79335,0.79335,137599999.0
2008-06-18 07:13:00,0.79335,0.79345,0.79335,0.79345,103100001.0
2008-06-18 07:14:00,0.79345,0.79355,0.7934,0.7935,472800000.0
2008-06-18 07:15:00,0.7935,0.79385,0.7935,0.79365,267800001.0
2008-06-18 07:16:00,0.79365,0.79365,0.7935,0.79355,223500000.0
2008-06-18 07:17:00,0.79355,0.7936,0.7935,0.79355,116299998.0
2008-06-18 07:18:00,0.79355,0.79355,0.7935,0.79355,185699999.0
2008-06-18 07:19:00,0.79355,0.79355,0.7935,0.7935,300800000.0
2008-06-18 07:20:00,0.7935,0.7935,0.79345,0.7935,151700000.0
2008-06-18 07:21:00,0.7935,0.7935,0.79335,0.79345,194800000.0
2008-06-18 07:22:00,0.7934,0.79345,0.79335,0.7934,206799997.0
2008-06-18 07:23:00,0.7934,0.7934,0.79335,0.79335,80900000.0
2008-06-18 07:24:00,0.79335,0.7934,0.7933,0.7934,200300000.0
2008-06-18 07:25:00,0.7934,0.7935,0.7933,0.79335,256000000.0
2008-06-18 07:26:00,0.79335,0.7934,0.79335,0.7934,37000000.0
2008-06-18 07:27:00,0.7934,0.7934,0.7933,0.7933,47300000.0
2008-06-18 07:28:00,0.7933,0.79335,0.79325,0.7933,321100000.0
2008-06-18 07:29:00,0.7933,0.7934,0.79325,0.79335,692599999.0
2008-06-18 07:30:00,0.7934,0.7934,0.7933,0.7934,282699998.0
2008-06-18 07:31:00,0.7934,0.7934,0.79325,0.7933,117700002.0
2008-06-18 07:32:00,0.79335,0.79335,0.79325,0.79325,80599999.0
2008-06-18 07:33:00,0.79325,0.7933,0.7932,0.79325,43800000.0
2008-06-18 07:34:00,0.79325,0.79325,0.7932,0.79325,324099999.0
2008-06-18 07:35:00,0.79325,0.7933,0.79325,0.7933,36000000.0
2008-06-18 07:36:00,0.7933,0.7934,0.7933,0.7934,152700000.0
2008-06-18 07:37:00,0.7934,0.7935,0.79335,0.7934,184900001.0
2008-06-18 07:38:00,0.7934,0.7934,0.7933,0.79335,106900000.0
2008-06-18 07:39:00,0.79335,0.7934,0.79335,0.7934,36100000.0
2008-06-18 07:40:00,0.7934,0.7934,0.79335,0.79335,136800000.0
2008-06-18 07:41:00,0.79335,0.7934,0.79335,0.7934,68500000.0
2008-06-18 07:42:00,0.7934,0.7936,0.79335,0.7935,357600000.0
2008-06-18 07:43:00,0.7935,0.79355,0.7935,0.79355,350400000.0
2008-06-18 07:44:00,0.79355,0.7936,0.79355,0.7936,187200001.0
2008-06-18 07:45:00,0.79365,0.794,0.79365,0.79395,229200000.0
2008-06-18 07:46:00,0.79395,0.794,0.79385,0.7939,489399996.0
2008-06-18 07:47:00,0.7939,0.79395,0.7939,0.7939,209299996.0
2008-06-18 07:48:00,0.7939,0.7939,0.79365,0.7937,189100000.0
2008-06-18 07:49:00,0.7937,0.7937,0.79365,0.7937,197300000.0
2008-06-18 07:50:00,0.79375,0.79375,0.7936,0.7936,154100002.0
2008-06-18 07:51:00,0.7936,0.7936,0.7935,0.7936,273900001.0
2008-06-18 07:52:00,0.7936,0.7936,0.7935,0.7935,256299999.0
2008-06-18 07:53:00,0.7935,0.79355,0.7934,0.7935,225700001.0
2008-06-18 07:54:00,0.7935,0.79355,0.7932,0.79325,250999999.0
2008-06-18 07:55:00,0.79325,0.79325,0.79315,0.7932,483100000.0
2008-06-18 07:56:00,0.7932,0.7933,0.7932,0.7933,567300000.0
2008-06-18 07:57:00,0.7933,0.7933,0.7933,0.7933,521100002.0
2008-06-18 07:58:00,0.7933,0.7933,0.7931,0.7931,420800001.0
2008-06-18 07:59:00,0.7931,0.7934,0.7931,0.7934,295199999.0
2008-06-18 08:00:00,0.7934,0.7934,0.7933,0.7933,90700000.0
2008-06-18 08:01:00,0.7933,0.7933,0.7932,0.7933,58900000.0
2008-06-18 08:02:00,0.7933,0.7934,0.7932,0.7933,104600000.0
2008-06-18 08:03:00,0.7933,0.7934,0.7932,0.79325,255600001.0
2008-06-18 08:04:00,0.79325,0.79335,0.79325,0.79335,456299999.0
2008-06-18 08:05:00,0.79335,0.79355,0.79335,0.7935,355699999.0
2008-06-18 08:06:00,0.7935,0.7935,0.79325,0.79325,291499998.0
2008-06-18 08:07:00,0.79325,0.79335,0.79325,0.7933,558499999.0
2008-06-18 08:08:00,0.7933,0.79335,0.7933,0.7933,322599999.0
2008-06-18 08:09:00,0.7933,0.79335,0.7933,0.79335,722200001.0
2008-06-18 08:10:00,0.7933,0.79335,0.7933,0.79335,378299999.0
2008-06-18 08:11:00,0.79335,0.79335,0.79325,0.7933,168000000.0
2008-06-18 08:12:00,0.7933,0.79335,0.7933,0.7933,493499999.0
2008-06-18 08:13:00,0.7933,0.7934,0.7933,0.7934,346100000.0
2008-06-18 08:14:00,0.7934,0.7935,0.7934,0.79345,505300000.0
2008-06-18 08:15:00,0.79345,0.79355,0.79345,0.7935,160700000.0
2008-06-18 08:16:00,0.7935,0.7935,0.7933,0.79335,162700000.0
2008-06-18 08:17:00,0.79335,0.7934,0.7933,0.7933,296300002.0
2008-06-18 08:18:00,0.7933,0.79355,0.7933,0.79355,299800000.0
2008-06-18 08:19:00,0.7935,0.7936,0.7935,0.7936,189600000.0
2008-06-18 08:20:00,0.7936,0.7936,0.7935,0.79355,126799997.0
2008-06-18 08:21:00,0.79355,0.79355,0.7935,0.79355,212000001.0
2008-06-18 08:22:00,0.7936,0.79365,0.79355,0.79365,330200000.0
2008-06-18 08:23:00,0.79365,0.7937,0.79365,0.79365,67200000.0
2008-06-18 08:24:00,0.79365,0.79365,0.79355,0.79355,53800000.0
2008-06-18 08:25:00,0.79355,0.7936,0.79355,0.79355,23800000.0
2008-06-18 08:26:00,0.79355,0.7936,0.79355,0.7936,186800000.0
2008-06-18 08:27:00,0.7936,0.7936,0.7935,0.7935,350200000.0
2008-06-18 08:28:00,0.7935,0.79365,0.7935,0.79355,281800000.0
2008-06-18 08:29:00,0.79355,0.7936,0.79335,0.7935,323000000.0
2008-06-18 08:30:00,0.7935,0.7937,0.7934,0.79355,320900000.0
2008-06-18 08:31:00,0.7936,0.7937,0.7933,0.79355,509699996.0
2008-06-18 08:32:00,0.7935,0.79355,0.7934,0.79345,275700000.0
2008-06-18 08:33:00,0.79345,0.79345,0.79335,0.7934,374199998.0
2008-06-18 08:34:00,0.7934,0.7934,0.7931,0.7931,184600001.0
2008-06-18 08:35:00,0.79315,0.79345,0.7931,0.7934,250100001.0
2008-06-18 08:36:00,0.79335,0.7935,0.79335,0.79345,501500000.0
2008-06-18 08:37:00,0.79345,0.79365,0.7934,0.7936,177700000.0
2008-06-18 08:38:00,0.7936,0.79365,0.79355,0.7936,611700003.0
2008-06-18 08:39:00,0.79365,0.7937,0.7935,0.7937,314800000.0
2008-06-18 08:40:00,0.7937,0.7937,0.7936,0.7937,308499999.0
2008-06-18 08:41:00,0.7937,0.7938,0.79355,0.7936,320100000.0
2008-06-18 08:42:00,0.7937,0.7937,0.7935,0.7936,792399999.0
2008-06-18 08:43:00,0.7936,0.79375,0.7936,0.79375,607899999.0
2008-06-18 08:44:00,0.79375,0.7938,0.7937,0.7938,920899998.0
2008-06-18 08:45:00,0.79385,0.794,0.79375,0.79395,361200000.0
2008-06-18 08:46:00,0.79395,0.79405,0.79395,0.79405,587199999.0
2008-06-18 08:47:00,0.79405,0.79425,0.79405,0.7942,402000003.0
2008-06-18 08:48:00,0.79425,0.7946,0.79425,0.7943,573000000.0
2008-06-18 08:49:00,0.7943,0.7944,0.7943,0.7943,795999998.0
2008-06-18 08:50:00,0.7943,0.7943,0.7942,0.7942,540299998.0
2008-06-18 08:51:00,0.7942,0.79425,0.7941,0.7941,401900001.0
2008-06-18 08:52:00,0.7941,0.7941,0.794,0.794,239500001.0
2008-06-18 08:53:00,0.794,0.794,0.79395,0.79395,113000000.0
2008-06-18 08:54:00,0.79395,0.79395,0.79375,0.79375,241300000.0
2008-06-18 08:55:00,0.7938,0.7938,0.7936,0.7937,205300000.0
2008-06-18 08:56:00,0.7937,0.79385,0.79365,0.79375,260200000.0
2008-06-18 08:57:00,0.79375,0.79395,0.79375,0.7938,295400000.0
2008-06-18 08:58:00,0.79385,0.7939,0.7938,0.7939,209500001.0
2008-06-18 08:59:00,0.7939,0.79445,0.7939,0.7944,412700000.0
2008-06-18 09:00:00,0.7944,0.79465,0.79435,0.7945,739500000.0
2008-06-18 09:01:00,0.7945,0.79465,0.7944,0.79455,664799999.0
2008-06-18 09:02:00,0.79455,0.79455,0.7942,0.79445,668800000.0
2008-06-18 09:03:00,0.79445,0.79455,0.79435,0.7945,503000003.0
2008-06-18 09:04:00,0.79455,0.7946,0.7944,0.79445,494000001.0
2008-06-18 09:05:00,0.79445,0.79445,0.7944,0.7944,198300003.0
2008-06-18 09:06:00,0.7944,0.7944,0.7943,0.7943,640799997.0
2008-06-18 09:07:00,0.7943,0.79435,0.7938,0.79405,1030899997.0
2008-06-18 09:08:00,0.79405,0.7944,0.79405,0.7944,580900001.0
2008-06-18 09:09:00,0.7944,0.7944,0.79415,0.79415,202900001.0
2008-06-18 09:10:00,0.79415,0.79415,0.794,0.794,692399995.0
2008-06-18 09:11:00,0.794,0.7941,0.794,0.79405,257400001.0
2008-06-18 09:12:00,0.79405,0.7944,0.794,0.7944,834900000.0
2008-06-18 09:13:00,0.7944,0.7945,0.79435,0.79445,805499998.0
2008-06-18 09:14:00,0.79445,0.7946,0.7944,0.7946,594200001.0
2008-06-18 09:15:00,0.7946,0.7947,0.79455,0.7947,611199998.0
2008-06-18 09:16:00,0.7947,0.7947,0.7946,0.79465,209899999.0
2008-06-18 09:17:00,0.79465,0.79465,0.79455,0.7946,149899999.0
2008-06-18 09:18:00,0.7946,0.7946,0.79435,0.7945,260700000.0
2008-06-18 09:19:00,0.7945,0.79465,0.7945,0.7946,369400000.0
2008-06-18 09:20:00,0.7946,0.79485,0.7946,0.7948,617600001.0
2008-06-18 09:21:00,0.7948,0.7949,0.7948,0.7949,536800000.0
2008-06-18 09:22:00,0.7949,0.7949,0.7945,0.7947,493099998.0
2008-06-18 09:23:00,0.79465,0.7947,0.7946,0.7946,461200000.0
2008-06-18 09:24:00,0.7946,0.7949,0.7946,0.79485,711100000.0
2008-06-18 09:25:00,0.79485,0.7951,0.79475,0.79505,689199999.0
2008-06-18 09:26:00,0.79505,0.7952,0.79505,0.79515,489800002.0
2008-06-18 09:27:00,0.79515,0.7952,0.7951,0.7952,282199999.0
2008-06-18 09:28:00,0.7952,0.7952,0.7951,0.7951,447900000.0
2008-06-18 09:29:00,0.7951,0.7951,0.795,0.79505,203700001.0
2008-06-18 09:30:00,0.79505,0.7951,0.7949,0.7949,577000000.0
2008-06-18 09:31:00,0.7949,0.7949,0.79465,0.7947,483500000.0
2008-06-18 09:32:00,0.7947,0.7947,0.7946,0.7947,295200000.0
2008-06-18 09:33:00,0.7947,0.79475,0.79465,0.7947,340700000.0
2008-06-18 09:34:00,0.7947,0.79475,0.7947,0.7947,536700001.0
2008-06-18 09:35:00,0.7947,0.79475,0.7947,0.7947,487300001.0
2008-06-18 09:36:00,0.7947,0.7947,0.79455,0.79455,231200000.0
2008-06-18 09:37:00,0.79455,0.7946,0.7945,0.79455,227900000.0
2008-06-18 09:38:00,0.79455,0.79455,0.7943,0.79435,202800000.0
2008-06-18 09:39:00,0.79435,0.79445,0.79435,0.7944,537100000.0
2008-06-18 09:40:00,0.7944,0.79445,0.7942,0.7942,628000000.0
2008-06-18 09:41:00,0.7942,0.7946,0.7942,0.7946,739800002.0
2008-06-18 09:42:00,0.7946,0.7946,0.7945,0.7946,184700000.0
2008-06-18 09:43:00,0.7946,0.7946,0.79445,0.79455,227300001.0
2008-06-18 09:44:00,0.7945,0.7945,0.79435,0.7945,555900000.0
2008-06-18 09:45:00,0.7945,0.7945,0.7943,0.79435,154600000.0
2008-06-18 09:46:00,0.7943,0.79435,0.79425,0.79435,409800000.0
2008-06-18 09:47:00,0.7944,0.7945,0.7943,0.7944,597100001.0
2008-06-18 09:48:00,0.7944,0.7945,0.7944,0.7945,171300000.0
2008-06-18 09:49:00,0.7945,0.7945,0.7945,0.7945,173900000.0
2008-06-18 09:50:00,0.7945,0.7945,0.7944,0.79445,767000000.0
2008-06-18 09:51:00,0.79445,0.79455,0.79445,0.7945,298000000.0
2008-06-18 09:52:00,0.7945,0.79455,0.79445,0.7945,432200001.0
2008-06-18 09:53:00,0.7945,0.7945,0.7944,0.7944,303300000.0
2008-06-18 09:54:00,0.7944,0.79445,0.7944,0.79445,692200005.0
2008-06-18 09:55:00,0.7944,0.7945,0.79435,0.7945,1264600000.0
2008-06-18 09:56:00,0.7945,0.7946,0.7944,0.7946,149200000.0
2008-06-18 09:57:00,0.7946,0.7946,0.7946,0.7946,119200000.0
2008-06-18 09:58:00,0.7946,0.7946,0.7946,0.7946,48000000.0
2008-06-18 09:59:00,0.79455,0.7946,0.7945,0.7945,450899999.0
2008-06-18 10:00:00,0.7945,0.79455,0.79445,0.7945,773300001.0
2008-06-18 10:01:00,0.7945,0.79455,0.7944,0.7944,274400000.0
2008-06-18 10:02:00,0.7944,0.7944,0.79425,0.7943,705799997.0
2008-06-18 10:03:00,0.7943,0.7943,0.79425,0.7943,1021699996.0
2008-06-18 10:04:00,0.7943,0.7944,0.7943,0.7944,309600001.0
2008-06-18 10:05:00,0.7944,0.79445,0.7944,0.7944,681799999.0
2008-06-18 10:06:00,0.7944,0.7945,0.7943,0.7943,965500000.0
2008-06-18 10:07:00,0.7943,0.79435,0.7943,0.7943,737800000.0
2008-06-18 10:08:00,0.7943,0.7943,0.7941,0.7941,404200002.0
2008-06-18 10:09:00,0.7941,0.7944,0.7939,0.79435,645500000.0
2008-06-18 10:10:00,0.79435,0.79445,0.7943,0.79445,426500000.0
2008-06-18 10:11:00,0.79445,0.7946,0.79445,0.7946,502300001.0
2008-06-18 10:12:00,0.7946,0.7946,0.7944,0.7945,386199999.0
2008-06-18 10:13:00,0.79455,0.79455,0.79445,0.7945,543100002.0
2008-06-18 10:14:00,0.7945,0.7946,0.7944,0.79455,1012099992.0
2008-06-18 10:15:00,0.79455,0.7946,0.79435,0.79445,532599998.0
2008-06-18 10:16:00,0.79445,0.7945,0.7942,0.79425,496699999.0
2008-06-18 10:17:00,0.7942,0.7943,0.79405,0.7942,855699997.0
2008-06-18 10:18:00,0.7942,0.7943,0.794,0.7941,662099999.0
2008-06-18 10:19:00,0.7941,0.7942,0.7941,0.7941,331500000.0
2008-06-18 10:20:00,0.7941,0.79435,0.7941,0.79435,584700001.0
2008-06-18 10:21:00,0.79435,0.79445,0.79415,0.79415,743300000.0
2008-06-18 10:22:00,0.79415,0.79435,0.79415,0.7943,286500000.0
2008-06-18 10:23:00,0.7943,0.79435,0.79425,0.7943,338300003.0
2008-06-18 10:24:00,0.7943,0.79435,0.7943,0.7943,888300003.0
2008-06-18 10:25:00,0.7943,0.7944,0.7943,0.7943,364100001.0
2008-06-18 10:26:00,0.7943,0.7944,0.7943,0.7943,981700008.0
2008-06-18 10:27:00,0.7943,0.7944,0.7943,0.79435,280299999.0
2008-06-18 10:28:00,0.79435,0.79435,0.79415,0.79415,291300000.0
2008-06-18 10:29:00,0.79415,0.7943,0.7941,0.7942,195300000.0
2008-06-18 10:30:00,0.79415,0.7946,0.79415,0.7943,403600000.0
2008-06-18 10:31:00,0.7943,0.79435,0.79395,0.794,401100000.0
2008-06-18 10:32:00,0.794,0.794,0.79355,0.7937,735400001.0
2008-06-18 10:33:00,0.7937,0.7941,0.7937,0.794,828100003.0
2008-06-18 10:34:00,0.794,0.79425,0.7939,0.79415,653700000.0
2008-06-18 10:35:00,0.79415,0.7943,0.79415,0.7942,820700003.0
2008-06-18 10:36:00,0.7942,0.7943,0.7941,0.7943,715100000.0
2008-06-18 10:37:00,0.7943,0.79435,0.79425,0.7943,317600000.0
2008-06-18 10:38:00,0.7943,0.79435,0.79425,0.7943,314200000.0
2008-06-18 10:39:00,0.7943,0.7944,0.79425,0.79425,239400000.0
2008-06-18 10:40:00,0.7943,0.7944,0.79425,0.79435,423099999.0
2008-06-18 10:41:00,0.79435,0.79435,0.7943,0.7943,679700001.0
2008-06-18 10:42:00,0.7943,0.7944,0.7942,0.7942,337600001.0
2008-06-18 10:43:00,0.7942,0.79425,0.7939,0.7939,627399996.0
2008-06-18 10:44:00,0.7939,0.79405,0.7939,0.794,1069499998.0
2008-06-18 10:45:00,0.794,0.794,0.7938,0.7938,712300001.0
2008-06-18 10:46:00,0.79385,0.7942,0.7938,0.79385,462500001.0
2008-06-18 10:47:00,0.79385,0.7939,0.7936,0.7937,300000000.0
2008-06-18 10:48:00,0.7937,0.7937,0.79305,0.79315,385900000.0
2008-06-18 10:49:00,0.79315,0.79355,0.7931,0.7935,454400000.0
2008-06-18 10:50:00,0.7935,0.7935,0.7934,0.7935,163000000.0
2008-06-18 10:51:00,0.7935,0.7935,0.79315,0.79315,372500001.0
2008-06-18 10:52:00,0.79315,0.7932,0.79305,0.7931,828700001.0
2008-06-18 10:53:00,0.7931,0.7933,0.7931,0.7933,914400001.0
2008-06-18 10:54:00,0.7933,0.7933,0.7931,0.7931,823300001.0
2008-06-18 10:55:00,0.7931,0.79315,0.793,0.79305,681400001.0
2008-06-18 10:56:00,0.79305,0.7931,0.79265,0.79265,686000002.0
2008-06-18 10:57:00,0.7926,0.7927,0.7926,0.79265,348999999.0
2008-06-18 10:58:00,0.79265,0.7928,0.7926,0.79265,660400001.0
2008-06-18 10:59:00,0.7927,0.7928,0.7925,0.7926,518100000.0
2008-06-18 11:00:00,0.79255,0.79305,0.79255,0.793,754000001.0
2008-06-18 11:01:00,0.793,0.7931,0.79285,0.7929,660700000.0
2008-06-18 11:02:00,0.7929,0.7931,0.7929,0.793,409300000.0
2008-06-18 11:03:00,0.793,0.793,0.79285,0.793,235600000.0
2008-06-18 11:04:00,0.793,0.793,0.79285,0.7929,217200000.0
2008-06-18 11:05:00,0.7929,0.793,0.7928,0.7928,392700000.0
2008-06-18 11:06:00,0.7928,0.793,0.7928,0.79295,235900000.0
2008-06-18 11:07:00,0.79295,0.7931,0.79295,0.7931,201500000.0
2008-06-18 11:08:00,0.7931,0.7932,0.79305,0.7932,333500000.0
2008-06-18 11:09:00,0.7932,0.7933,0.79315,0.79325,349900000.0
2008-06-18 11:10:00,0.79325,0.7933,0.79325,0.7933,124300000.0
2008-06-18 11:11:00,0.7933,0.7933,0.7932,0.7932,405500002.0
2008-06-18 11:12:00,0.7932,0.7932,0.7931,0.79315,235500000.0
2008-06-18 11:13:00,0.79315,0.79315,0.7931,0.79315,302000000.0
2008-06-18 11:14:00,0.79315,0.7933,0.7931,0.7933,345199998.0
2008-06-18 11:15:00,0.7933,0.7935,0.7933,0.7935,259000000.0
2008-06-18 11:16:00,0.7935,0.7935,0.79345,0.7935,92800000.0
2008-06-18 11:17:00,0.7935,0.7935,0.7935,0.7935,368500000.0
2008-06-18 11:18:00,0.7935,0.7936,0.7935,0.79355,287800000.0
2008-06-18 11:19:00,0.79355,0.7937,0.79355,0.7937,240100000.0
2008-06-18 11:20:00,0.79375,0.7938,0.79355,0.7936,301800001.0
2008-06-18 11:21:00,0.7936,0.7937,0.79355,0.7936,235200000.0
2008-06-18 11:22:00,0.7936,0.7937,0.7936,0.7936,167799999.0
2008-06-18 11:23:00,0.7936,0.7936,0.7934,0.7934,418400000.0
2008-06-18 11:24:00,0.7934,0.79375,0.7934,0.79375,228400000.0
2008-06-18 11:25:00,0.7937,0.79375,0.7936,0.7937,202400000.0
2008-06-18 11:26:00,0.7937,0.7937,0.7936,0.7937,441499999.0
2008-06-18 11:27:00,0.7937,0.7938,0.7937,0.7938,409500000.0
2008-06-18 11:28:00,0.7938,0.79385,0.7937,0.79375,1138399996.0
2008-06-18 11:29:00,0.79375,0.7938,0.7935,0.79375,730100001.0
2008-06-18 11:30:00,0.79375,0.79375,0.7935,0.79355,587199997.0
2008-06-18 11:31:00,0.79355,0.79375,0.79355,0.79375,179400000.0
2008-06-18 11:32:00,0.7937,0.79415,0.79365,0.7941,542500000.0
2008-06-18 11:33:00,0.7941,0.79415,0.794,0.79405,514000001.0
2008-06-18 11:34:00,0.79405,0.7942,0.79405,0.7941,420000000.0
2008-06-18 11:35:00,0.7941,0.79415,0.794,0.7941,567400001.0
2008-06-18 11:36:00,0.7941,0.7942,0.79395,0.794,533100000.0
2008-06-18 11:37:00,0.794,0.7943,0.79385,0.7943,460600000.0
2008-06-18 11:38:00,0.7943,0.7944,0.7941,0.7942,555100000.0
2008-06-18 11:39:00,0.7942,0.7942,0.79415,0.7942,406700000.0
2008-06-18 11:40:00,0.7942,0.7942,0.79415,0.7942,293300000.0
2008-06-18 11:41:00,0.79425,0.7943,0.79415,0.7942,341700000.0
2008-06-18 11:42:00,0.7942,0.7942,0.7941,0.79415,348700000.0
2008-06-18 11:43:00,0.79415,0.7944,0.79415,0.7944,392000000.0
2008-06-18 11:44:00,0.7944,0.79455,0.7944,0.7945,332699999.0
2008-06-18 11:45:00,0.79445,0.7945,0.7943,0.7944,265200000.0
2008-06-18 11:46:00,0.7944,0.79445,0.7943,0.7944,194800001.0
2008-06-18 11:47:00,0.7944,0.7944,0.79415,0.7942,425800000.0
2008-06-18 11:48:00,0.7942,0.7942,0.7941,0.79415,273700000.0
2008-06-18 11:49:00,0.79415,0.7942,0.7941,0.7942,182000000.0
2008-06-18 11:50:00,0.7942,0.7942,0.79415,0.7942,230600000.0
2008-06-18 11:51:00,0.7942,0.7943,0.7942,0.7943,304200003.0
2008-06-18 11:52:00,0.7943,0.7943,0.7942,0.79425,115499999.0
2008-06-18 11:53:00,0.79425,0.79425,0.7939,0.7939,569999996.0
2008-06-18 11:54:00,0.7939,0.79415,0.7939,0.7941,404300002.0
2008-06-18 11:55:00,0.7941,0.7942,0.79405,0.79415,356099998.0
2008-06-18 11:56:00,0.79415,0.7942,0.7941,0.79415,127000000.0
2008-06-18 11:57:00,0.79415,0.7942,0.79415,0.7942,205000000.0
2008-06-18 11:58:00,0.7942,0.7945,0.7942,0.79425,408500002.0
2008-06-18 11:59:00,0.79425,0.79425,0.7941,0.7942,639199998.0
2008-06-18 12:00:00,0.7942,0.7942,0.7935,0.79375,973500003.0
2008-06-18 12:01:00,0.79375,0.7941,0.7937,0.79405,317700000.0
2008-06-18 12:02:00,0.79405,0.79415,0.794,0.794,584400001.0
2008-06-18 12:03:00,0.794,0.79405,0.79395,0.794,384800002.0
2008-06-18 12:04:00,0.794,0.7942,0.794,0.7941,448100003.0
2008-06-18 12:05:00,0.79415,0.7942,0.794,0.794,507900000.0
2008-06-18 12:06:00,0.79405,0.79405,0.79385,0.7939,663499999.0
2008-06-18 12:07:00,0.7939,0.7939,0.7937,0.7937,679600001.0
2008-06-18 12:08:00,0.7937,0.7937,0.79355,0.7936,372100000.0
2008-06-18 12:09:00,0.7936,0.79365,0.79355,0.79355,431999999.0
2008-06-18 12:10:00,0.7935,0.79365,0.7935,0.79365,487800001.0
2008-06-18 12:11:00,0.79365,0.79365,0.79345,0.79355,448399998.0
2008-06-18 12:12:00,0.79355,0.7939,0.79355,0.79375,574599998.0
2008-06-18 12:13:00,0.7938,0.79385,0.7937,0.79385,201199998.0
2008-06-18 12:14:00,0.79385,0.79395,0.7938,0.79395,333000001.0
2008-06-18 12:15:00,0.79395,0.794,0.7939,0.794,837300002.0
2008-06-18 12:16:00,0.794,0.79425,0.79395,0.7942,458099999.0
2008-06-18 12:17:00,0.7942,0.7943,0.7942,0.7943,218900000.0
2008-06-18 12:18:00,0.7943,0.7943,0.7943,0.7943,89400000.0
2008-06-18 12:19:00,0.7943,0.7944,0.7943,0.7944,160200000.0
2008-06-18 12:20:00,0.7944,0.7944,0.7941,0.7941,584700004.0
2008-06-18 12:21:00,0.7941,0.7941,0.7941,0.7941,788799999.0
2008-06-18 12:22:00,0.7941,0.7941,0.794,0.79405,216200000.0
2008-06-18 12:23:00,0.79405,0.79405,0.7939,0.794,459699999.0
2008-06-18 12:24:00,0.794,0.794,0.7938,0.7938,607500000.0
2008-06-18 12:25:00,0.7938,0.7938,0.7934,0.7934,500700001.0
2008-06-18 12:26:00,0.7934,0.7935,0.7934,0.7935,207100000.0
2008-06-18 12:27:00,0.7935,0.7935,0.79345,0.79345,152100000.0
2008-06-18 12:28:00,0.79345,0.7935,0.7934,0.7935,215100000.0
2008-06-18 12:29:00,0.7935,0.7936,0.7935,0.79355,144900000.0
2008-06-18 12:30:00,0.79355,0.7936,0.7934,0.79345,438700000.0
2008-06-18 12:31:00,0.79345,0.7935,0.7934,0.7935,126600000.0
2008-06-18 12:32:00,0.7935,0.7936,0.7935,0.7936,317299998.0
2008-06-18 12:33:00,0.7936,0.79375,0.7936,0.79375,245199999.0
2008-06-18 12:34:00,0.7937,0.79395,0.7937,0.7939,373400001.0
2008-06-18 12:35:00,0.7939,0.79395,0.7939,0.7939,380800001.0
2008-06-18 12:36:00,0.7939,0.79395,0.79375,0.7938,510800000.0
2008-06-18 12:37:00,0.7938,0.794,0.7938,0.794,365300000.0
2008-06-18 12:38:00,0.794,0.794,0.7938,0.7938,572199998.0
2008-06-18 12:39:00,0.79385,0.79385,0.7938,0.7938,139400000.0
2008-06-18 12:40:00,0.79385,0.79395,0.7938,0.79385,257200000.0
2008-06-18 12:41:00,0.79385,0.794,0.79385,0.79395,415700003.0
2008-06-18 12:42:00,0.79395,0.79395,0.79385,0.7939,552800001.0
2008-06-18 12:43:00,0.7939,0.794,0.79375,0.79395,508800001.0
2008-06-18 12:44:00,0.79395,0.7941,0.79395,0.79405,264100000.0
2008-06-18 12:45:00,0.79405,0.79405,0.79395,0.794,259900001.0
2008-06-18 12:46:00,0.794,0.794,0.79395,0.79395,100200000.0
2008-06-18 12:47:00,0.794,0.79415,0.79395,0.7941,203100000.0
2008-06-18 12:48:00,0.7941,0.79415,0.794,0.79405,412600002.0
2008-06-18 12:49:00,0.794,0.7941,0.794,0.79405,137300000.0
2008-06-18 12:50:00,0.79405,0.7941,0.79405,0.7941,166900000.0
2008-06-18 12:51:00,0.7941,0.79415,0.7941,0.79415,206100001.0
2008-06-18 12:52:00,0.7941,0.7941,0.79405,0.7941,350999998.0
2008-06-18 12:53:00,0.7941,0.7941,0.79385,0.7939,387700003.0
2008-06-18 12:54:00,0.7939,0.7939,0.7938,0.79385,350900000.0
2008-06-18 12:55:00,0.79385,0.7939,0.7938,0.79385,430700001.0
2008-06-18 12:56:00,0.79385,0.794,0.7938,0.794,269800000.0
2008-06-18 12:57:00,0.794,0.7941,0.794,0.794,1326600003.0
2008-06-18 12:58:00,0.79405,0.7941,0.794,0.79405,167300000.0
2008-06-18 12:59:00,0.794,0.7941,0.794,0.7941,334100000.0
2008-06-18 13:00:00,0.7941,0.7942,0.794,0.79415,446200001.0
2008-06-18 13:01:00,0.79415,0.7943,0.79395,0.79395,185300000.0
2008-06-18 13:02:00,0.79395,0.794,0.7939,0.794,295000001.0
2008-06-18 13:03:00,0.794,0.794,0.7939,0.7939,212099997.0
2008-06-18 13:04:00,0.7939,0.794,0.7939,0.794,155000000.0
2008-06-18 13:05:00,0.794,0.79405,0.7939,0.79395,227200000.0
2008-06-18 13:06:00,0.79395,0.79395,0.79375,0.7938,768300001.0
2008-06-18 13:07:00,0.7938,0.7939,0.7938,0.7938,902499999.0
2008-06-18 13:08:00,0.7938,0.7938,0.7936,0.79365,997900000.0
2008-06-18 13:09:00,0.7936,0.7938,0.7936,0.79365,574000001.0
2008-06-18 13:10:00,0.79365,0.7937,0.79355,0.79365,481099999.0
2008-06-18 13:11:00,0.7936,0.79365,0.7936,0.7936,415800001.0
2008-06-18 13:12:00,0.7936,0.7937,0.7936,0.7936,240399999.0
2008-06-18 13:13:00,0.7936,0.7936,0.7935,0.79355,505699996.0
2008-06-18 13:14:00,0.7935,0.79365,0.7935,0.79365,104400000.0
2008-06-18 13:15:00,0.7936,0.79365,0.79355,0.79365,168600000.0
2008-06-18 13:16:00,0.79365,0.7937,0.79365,0.79365,121800000.0
2008-06-18 13:17:00,0.79365,0.7937,0.7936,0.7937,128800000.0
2008-06-18 13:18:00,0.7937,0.79375,0.7937,0.79375,169500000.0
2008-06-18 13:19:00,0.79375,0.7938,0.79375,0.7938,88600000.0
2008-06-18 13:20:00,0.7938,0.79385,0.7938,0.7938,247800001.0
2008-06-18 13:21:00,0.7938,0.7938,0.7936,0.7936,134900000.0
2008-06-18 13:22:00,0.7936,0.7937,0.7936,0.79365,439800002.0
2008-06-18 13:23:00,0.79365,0.79385,0.79365,0.79375,1184899989.0
2008-06-18 13:24:00,0.79375,0.7938,0.7937,0.7937,161200000.0
2008-06-18 13:25:00,0.7937,0.79375,0.7937,0.7937,338800002.0
2008-06-18 13:26:00,0.7937,0.7938,0.7937,0.7938,312800001.0
2008-06-18 13:27:00,0.7938,0.7938,0.7937,0.7937,795099999.0
2008-06-18 13:28:00,0.79375,0.79375,0.7937,0.7937,205199998.0
2008-06-18 13:29:00,0.7937,0.7937,0.7936,0.7936,192600000.0
2008-06-18 13:30:00,0.7936,0.7936,0.7935,0.7936,165600000.0
2008-06-18 13:31:00,0.79355,0.7936,0.7934,0.7934,256800000.0
2008-06-18 13:32:00,0.7934,0.7934,0.7933,0.7934,307100000.0
2008-06-18 13:33:00,0.7934,0.7934,0.7933,0.7934,104800000.0
2008-06-18 13:34:00,0.7934,0.7934,0.7933,0.7933,490499999.0
2008-06-18 13:35:00,0.7933,0.79335,0.7933,0.7933,443299998.0
2008-06-18 13:36:00,0.79335,0.79345,0.79335,0.79345,452100000.0
2008-06-18 13:37:00,0.7934,0.79345,0.7934,0.7934,268600001.0
2008-06-18 13:38:00,0.7934,0.7934,0.7934,0.7934,604500002.0
2008-06-18 13:39:00,0.7934,0.79345,0.7934,0.79345,210500000.0
2008-06-18 13:40:00,0.79345,0.79345,0.7933,0.7933,121200000.0
2008-06-18 13:41:00,0.79335,0.7934,0.7933,0.7933,324999999.0
2008-06-18 13:42:00,0.7933,0.79335,0.7933,0.7933,239299998.0
2008-06-18 13:43:00,0.7933,0.7933,0.79325,0.7933,109200000.0
2008-06-18 13:44:00,0.7933,0.7933,0.7933,0.7933,89400000.0
2008-06-18 13:45:00,0.7933,0.7933,0.7933,0.7933,243200000.0
2008-06-18 13:46:00,0.7933,0.7934,0.7933,0.7934,103500000.0
2008-06-18 13:47:00,0.7934,0.7934,0.79335,0.7934,131900000.0
2008-06-18 13:48:00,0.7934,0.7934,0.7934,0.7934,80000000.0
2008-06-18 13:49:00,0.7934,0.7934,0.7934,0.7934,178900001.0
2008-06-18 13:50:00,0.7934,0.79345,0.7934,0.7934,88300000.0
2008-06-18 13:51:00,0.7934,0.79345,0.7934,0.7934,133300000.0
2008-06-18 13:52:00,0.7934,0.79345,0.7933,0.79335,287300000.0
2008-06-18 13:53:00,0.79335,0.7934,0.7933,0.7933,601000000.0
2008-06-18 13:54:00,0.7933,0.7934,0.79325,0.7933,532999999.0
2008-06-18 13:55:00,0.7933,0.7933,0.79325,0.7933,283700000.0
2008-06-18 13:56:00,0.7933,0.7933,0.7931,0.7932,296900000.0
2008-06-18 13:57:00,0.7932,0.79335,0.7932,0.7933,260900000.0
2008-06-18 13:58:00,0.7933,0.79345,0.79325,0.79345,257900000.0
2008-06-18 13:59:00,0.79345,0.79345,0.79335,0.79335,245300000.0
2008-06-18 14:00:00,0.79335,0.7934,0.7932,0.79325,277700000.0
2008-06-18 14:01:00,0.7933,0.7933,0.7931,0.79315,340199999.0
2008-06-18 14:02:00,0.7932,0.7932,0.793,0.79305,505000000.0
2008-06-18 14:03:00,0.79305,0.7932,0.79305,0.79315,375600000.0
2008-06-18 14:04:00,0.7931,0.7931,0.79305,0.79305,542599996.0
2008-06-18 14:05:00,0.79305,0.7931,0.79305,0.7931,242200000.0
2008-06-18 14:06:00,0.7931,0.79315,0.79305,0.7931,452800000.0
2008-06-18 14:07:00,0.7931,0.7932,0.79305,0.7931,308800000.0
2008-06-18 14:08:00,0.7931,0.79325,0.7931,0.79325,746399997.0
2008-06-18 14:09:00,0.7933,0.7933,0.79315,0.79315,466699999.0
2008-06-18 14:10:00,0.79315,0.79315,0.79295,0.793,767399998.0
2008-06-18 14:11:00,0.79305,0.79315,0.793,0.79315,868499999.0
2008-06-18 14:12:00,0.79315,0.79325,0.7931,0.7931,641800002.0
2008-06-18 14:13:00,0.7931,0.7932,0.7931,0.7932,416099999.0
2008-06-18 14:14:00,0.7932,0.79335,0.7932,0.79325,698800000.0
2008-06-18 14:15:00,0.79325,0.7933,0.7932,0.7933,508900006.0
2008-06-18 14:16:00,0.7933,0.7934,0.7933,0.7934,314700000.0
2008-06-18 14:17:00,0.79335,0.7934,0.7933,0.79335,886499996.0
2008-06-18 14:18:00,0.7933,0.79345,0.7933,0.7934,225100000.0
2008-06-18 14:19:00,0.79335,0.79345,0.79335,0.7934,390699999.0
2008-06-18 14:20:00,0.7934,0.7934,0.79335,0.79335,580899999.0
2008-06-18 14:21:00,0.79335,0.79335,0.7933,0.7933,896500001.0
2008-06-18 14:22:00,0.7933,0.79355,0.7933,0.79355,544900001.0
2008-06-18 14:23:00,0.7936,0.7936,0.79355,0.79355,157500000.0
2008-06-18 14:24:00,0.79355,0.79365,0.79355,0.7936,321099998.0
2008-06-18 14:25:00,0.7936,0.7936,0.7935,0.7935,666100005.0
2008-06-18 14:26:00,0.7935,0.7935,0.79345,0.7935,509900001.0
2008-06-18 14:27:00,0.7935,0.79355,0.7935,0.7935,406500000.0
2008-06-18 14:28:00,0.7935,0.79355,0.7935,0.7935,503600000.0
2008-06-18 14:29:00,0.79355,0.79355,0.79345,0.79345,247999999.0
2008-06-18 14:30:00,0.79345,0.7935,0.79335,0.79335,861399999.0
2008-06-18 14:31:00,0.79335,0.7934,0.7933,0.79335,1140899999.0
2008-06-18 14:32:00,0.79335,0.7934,0.7933,0.7934,522800001.0
2008-06-18 14:33:00,0.7934,0.7935,0.7934,0.7934,983599997.0
2008-06-18 14:34:00,0.7934,0.79345,0.7931,0.7932,1180200004.0
2008-06-18 14:35:00,0.7932,0.79325,0.79315,0.79315,292600001.0
2008-06-18 14:36:00,0.79315,0.79315,0.7931,0.7931,467200002.0
2008-06-18 14:37:00,0.7931,0.79315,0.79305,0.7931,638300001.0
2008-06-18 14:38:00,0.7931,0.7931,0.793,0.793,782099998.0
2008-06-18 14:39:00,0.793,0.7931,0.793,0.7931,300399999.0
2008-06-18 14:40:00,0.7931,0.7931,0.793,0.793,715299997.0
2008-06-18 14:41:00,0.793,0.793,0.7929,0.793,645199998.0
2008-06-18 14:42:00,0.793,0.79305,0.79295,0.793,830299998.0
2008-06-18 14:43:00,0.793,0.7931,0.793,0.7931,549200000.0
2008-06-18 14:44:00,0.7931,0.7931,0.793,0.793,488700000.0
2008-06-18 14:45:00,0.793,0.79305,0.7929,0.79295,1451400004.0
2008-06-18 14:46:00,0.79295,0.7931,0.7929,0.7931,240000000.0
2008-06-18 14:47:00,0.7931,0.7931,0.79305,0.7931,194199999.0
2008-06-18 14:48:00,0.7931,0.7931,0.793,0.793,663800000.0
2008-06-18 14:49:00,0.793,0.7931,0.793,0.79305,144600000.0
2008-06-18 14:50:00,0.79305,0.79305,0.7929,0.793,566900000.0
2008-06-18 14:51:00,0.793,0.793,0.79295,0.793,304300000.0
2008-06-18 14:52:00,0.793,0.793,0.79295,0.793,395900000.0
2008-06-18 14:53:00,0.793,0.793,0.7929,0.7929,335699999.0
2008-06-18 14:54:00,0.7929,0.7929,0.7929,0.7929,650700002.0
2008-06-18 14:55:00,0.7929,0.79295,0.79285,0.7929,428700000.0
2008-06-18 14:56:00,0.7929,0.7929,0.7929,0.7929,398400000.0
2008-06-18 14:57:00,0.7929,0.79295,0.7929,0.7929,306500000.0
2008-06-18 14:58:00,0.7929,0.7929,0.7928,0.7928,960100000.0
2008-06-18 14:59:00,0.7928,0.7928,0.79265,0.79265,454600002.0
2008-06-18 15:00:00,0.79265,0.7927,0.7926,0.7927,745599998.0
2008-06-18 15:01:00,0.7927,0.7928,0.7926,0.7926,614099999.0
2008-06-18 15:02:00,0.7926,0.7927,0.7925,0.7926,505599999.0
2008-06-18 15:03:00,0.7926,0.79265,0.7925,0.79255,762900004.0
2008-06-18 15:04:00,0.7925,0.7926,0.7925,0.7925,465500001.0
2008-06-18 15:05:00,0.7925,0.79265,0.7925,0.79265,399999997.0
2008-06-18 15:06:00,0.79265,0.7927,0.7926,0.7927,289799999.0
2008-06-18 15:07:00,0.7927,0.79285,0.7927,0.7928,634900002.0
2008-06-18 15:08:00,0.7928,0.7928,0.7927,0.7927,283199998.0
2008-06-18 15:09:00,0.7927,0.7927,0.7927,0.7927,186600000.0
2008-06-18 15:10:00,0.7927,0.79275,0.7927,0.7927,366300001.0
2008-06-18 15:11:00,0.79275,0.79275,0.7927,0.7927,312500002.0
2008-06-18 15:12:00,0.7927,0.79275,0.7927,0.7927,452700000.0
2008-06-18 15:13:00,0.7927,0.7927,0.7927,0.7927,155700000.0
2008-06-18 15:14:00,0.7927,0.7927,0.7926,0.7926,498400000.0
2008-06-18 15:15:00,0.7926,0.7927,0.7926,0.7927,641199995.0
2008-06-18 15:16:00,0.7927,0.79275,0.79265,0.79265,675599999.0
2008-06-18 15:17:00,0.79265,0.7927,0.7925,0.7925,640300003.0
2008-06-18 15:18:00,0.7925,0.79275,0.7925,0.7926,544900000.0
2008-06-18 15:19:00,0.79265,0.79265,0.7926,0.7926,339699999.0
2008-06-18 15:20:00,0.7926,0.7926,0.79255,0.7926,446700002.0
2008-06-18 15:21:00,0.7926,0.7926,0.79235,0.79235,530599996.0
2008-06-18 15:22:00,0.79235,0.7924,0.7923,0.79235,1074200003.0
2008-06-18 15:23:00,0.79235,0.7924,0.7923,0.7923,700700000.0
2008-06-18 15:24:00,0.7923,0.7924,0.7923,0.7923,830300004.0
2008-06-18 15:25:00,0.79235,0.7924,0.7923,0.79235,755300005.0
2008-06-18 15:26:00,0.79235,0.7924,0.7923,0.79235,1086500001.0
2008-06-18 15:27:00,0.79235,0.7924,0.79235,0.79235,465500000.0
2008-06-18 15:28:00,0.79235,0.7924,0.7923,0.7923,883699996.0
2008-06-18 15:29:00,0.7923,0.7923,0.7923,0.7923,661100001.0
2008-06-18 15:30:00,0.7923,0.7923,0.7922,0.7923,416500000.0
2008-06-18 15:31:00,0.7923,0.7923,0.7922,0.7922,868900000.0
2008-06-18 15:32:00,0.7922,0.7924,0.7922,0.7924,706599997.0
2008-06-18 15:33:00,0.7924,0.7925,0.7924,0.7925,599000001.0
2008-06-18 15:34:00,0.7925,0.7927,0.7925,0.7926,356000000.0
2008-06-18 15:35:00,0.7926,0.7926,0.7926,0.7926,249900000.0
2008-06-18 15:36:00,0.7926,0.7926,0.7925,0.7926,256899999.0
2008-06-18 15:37:00,0.7926,0.7926,0.7925,0.79255,690100000.0
2008-06-18 15:38:00,0.79255,0.7926,0.7924,0.7924,655799997.0
2008-06-18 15:39:00,0.79245,0.7925,0.7924,0.7925,696400000.0
2008-06-18 15:40:00,0.7925,0.7925,0.7924,0.7924,972299998.0
2008-06-18 15:41:00,0.7924,0.79245,0.7923,0.79235,1219099998.0
2008-06-18 15:42:00,0.7924,0.7924,0.7923,0.7924,374300000.0
2008-06-18 15:43:00,0.7924,0.7924,0.7923,0.7924,195400000.0
2008-06-18 15:44:00,0.7924,0.7924,0.7923,0.7924,363400002.0
2008-06-18 15:45:00,0.7924,0.7924,0.7923,0.7924,863100000.0
2008-06-18 15:46:00,0.7924,0.7924,0.7923,0.7924,562100002.0
2008-06-18 15:47:00,0.7924,0.7924,0.7923,0.7923,138400000.0
2008-06-18 15:48:00,0.7923,0.7923,0.7922,0.79225,221400000.0
2008-06-18 15:49:00,0.79225,0.79225,0.7922,0.7922,652599998.0
2008-06-18 15:50:00,0.79225,0.7923,0.7922,0.79225,365100000.0
2008-06-18 15:51:00,0.79225,0.79225,0.7921,0.79215,202400000.0
2008-06-18 15:52:00,0.79215,0.7922,0.79215,0.7922,111300000.0
2008-06-18 15:53:00,0.7922,0.7923,0.7921,0.7923,688000000.0
2008-06-18 15:54:00,0.7923,0.79235,0.79225,0.79235,283699999.0
2008-06-18 15:55:00,0.7923,0.7924,0.7923,0.7923,520199997.0
2008-06-18 15:56:00,0.79235,0.7924,0.7922,0.7922,891500003.0
2008-06-18 15:57:00,0.7922,0.79225,0.7921,0.7922,571700000.0
2008-06-18 15:58:00,0.7922,0.7922,0.7921,0.7921,528199999.0
2008-06-18 15:59:00,0.7921,0.7921,0.792,0.7921,409599994.0
2008-06-18 16:00:00,0.7921,0.79215,0.7921,0.79215,720700003.0
2008-06-18 16:01:00,0.79215,0.7922,0.79175,0.79175,585300001.0
2008-06-18 16:02:00,0.79175,0.79185,0.7917,0.79185,674600002.0
2008-06-18 16:03:00,0.79185,0.7919,0.79185,0.7919,395699999.0
2008-06-18 16:04:00,0.7919,0.7919,0.79185,0.7919,223600000.0
2008-06-18 16:05:00,0.7919,0.7919,0.7917,0.7917,386000000.0
2008-06-18 16:06:00,0.7917,0.79175,0.79165,0.7917,326799999.0
2008-06-18 16:07:00,0.7917,0.79175,0.7916,0.7916,393300000.0
2008-06-18 16:08:00,0.7916,0.79165,0.7916,0.79165,358100000.0
2008-06-18 16:09:00,0.7916,0.7917,0.7916,0.79165,234699998.0
2008-06-18 16:10:00,0.79165,0.7917,0.7916,0.7917,552000000.0
2008-06-18 16:11:00,0.7917,0.792,0.7917,0.7919,1000700000.0
2008-06-18 16:12:00,0.79195,0.79215,0.79185,0.79215,897300006.0
2008-06-18 16:13:00,0.79215,0.7923,0.7921,0.7922,1484199990.0
2008-06-18 16:14:00,0.7922,0.7922,0.7919,0.792,1139899998.0
2008-06-18 16:15:00,0.79205,0.79205,0.79195,0.792,812500004.0
2008-06-18 16:16:00,0.792,0.7921,0.792,0.79205,546499999.0
2008-06-18 16:17:00,0.79205,0.7921,0.792,0.792,324799997.0
2008-06-18 16:18:00,0.792,0.7922,0.792,0.7922,687599995.0
2008-06-18 16:19:00,0.7922,0.7922,0.7921,0.79215,560799999.0
2008-06-18 16:20:00,0.79215,0.7922,0.7921,0.7921,578100000.0
2008-06-18 16:21:00,0.7921,0.7923,0.7921,0.7922,880799995.0
2008-06-18 16:22:00,0.7922,0.7923,0.7922,0.7922,1328100008.0
2008-06-18 16:23:00,0.7922,0.7923,0.7922,0.7922,1746999990.0
2008-06-18 16:24:00,0.7922,0.7922,0.79195,0.792,1113399993.0
2008-06-18 16:25:00,0.792,0.792,0.7919,0.7919,1003800006.0
2008-06-18 16:26:00,0.7919,0.79195,0.7918,0.7918,500699999.0
2008-06-18 16:27:00,0.7918,0.79195,0.7918,0.79185,739699999.0
2008-06-18 16:28:00,0.7919,0.79205,0.79185,0.7919,501100001.0
2008-06-18 16:29:00,0.7919,0.792,0.7918,0.79185,545400004.0
2008-06-18 16:30:00,0.79185,0.79205,0.7918,0.79205,452300000.0
2008-06-18 16:31:00,0.79205,0.79215,0.79195,0.7921,699000001.0
2008-06-18 16:32:00,0.79205,0.7921,0.792,0.79205,576400002.0
2008-06-18 16:33:00,0.79205,0.7921,0.792,0.792,801000000.0
2008-06-18 16:34:00,0.792,0.7921,0.79195,0.79195,557299997.0
2008-06-18 16:35:00,0.792,0.7921,0.7919,0.7919,385900000.0
2008-06-18 16:36:00,0.79185,0.79195,0.7918,0.7918,317399999.0
2008-06-18 16:37:00,0.7918,0.7919,0.7918,0.7919,301900001.0
2008-06-18 16:38:00,0.7919,0.7919,0.79165,0.7917,368800000.0
2008-06-18 16:39:00,0.7917,0.79175,0.7916,0.7917,404800000.0
2008-06-18 16:40:00,0.7917,0.7918,0.7917,0.79175,478700001.0
2008-06-18 16:41:00,0.79175,0.7918,0.7917,0.7917,602299995.0
2008-06-18 16:42:00,0.7917,0.7918,0.7917,0.7918,436299999.0
2008-06-18 16:43:00,0.7918,0.79185,0.7917,0.79175,460000002.0
2008-06-18 16:44:00,0.79175,0.79175,0.79165,0.7917,571399997.0
2008-06-18 16:45:00,0.7917,0.79175,0.7917,0.7917,547600000.0
2008-06-18 16:46:00,0.7917,0.7918,0.7917,0.7917,375200000.0
2008-06-18 16:47:00,0.7917,0.7917,0.7916,0.79165,374100000.0
2008-06-18 16:48:00,0.79165,0.7917,0.7916,0.79165,526400001.0
2008-06-18 16:49:00,0.79165,0.7917,0.7916,0.7916,506299999.0
2008-06-18 16:50:00,0.7916,0.79165,0.7916,0.79165,399300000.0
2008-06-18 16:51:00,0.79165,0.79165,0.7913,0.7914,670700002.0
2008-06-18 16:52:00,0.79135,0.79155,0.7913,0.7915,439700000.0
2008-06-18 16:53:00,0.7915,0.7916,0.7915,0.7915,532300000.0
2008-06-18 16:54:00,0.7915,0.79165,0.7915,0.7916,607200000.0
2008-06-18 16:55:00,0.7916,0.7918,0.7916,0.7918,450099997.0
2008-06-18 16:56:00,0.7918,0.7918,0.7917,0.7917,362700000.0
2008-06-18 16:57:00,0.7917,0.7919,0.7917,0.7919,375800000.0
2008-06-18 16:58:00,0.79185,0.792,0.79185,0.792,398200000.0
2008-06-18 16:59:00,0.792,0.79225,0.792,0.79225,464300001.0
2008-06-18 17:00:00,0.79225,0.79235,0.79205,0.7921,522900000.0
2008-06-18 17:01:00,0.7921,0.7923,0.79205,0.7922,574900000.0
2008-06-18 17:02:00,0.7922,0.7923,0.7921,0.7921,474500001.0
2008-06-18 17:03:00,0.7921,0.7921,0.792,0.79205,243000000.0
2008-06-18 17:04:00,0.79205,0.7921,0.7919,0.7919,329500000.0
2008-06-18 17:05:00,0.7919,0.792,0.7919,0.792,597600000.0
2008-06-18 17:06:00,0.792,0.792,0.7919,0.792,112200000.0
2008-06-18 17:07:00,0.79195,0.79205,0.79195,0.79195,215900000.0
2008-06-18 17:08:00,0.792,0.7921,0.79195,0.792,259400000.0
2008-06-18 17:09:00,0.792,0.792,0.7919,0.792,394800000.0
2008-06-18 17:10:00,0.79195,0.7921,0.79195,0.79205,248000000.0
2008-06-18 17:11:00,0.79205,0.7921,0.792,0.792,187100001.0
2008-06-18 17:12:00,0.792,0.792,0.7919,0.792,301399999.0
2008-06-18 17:13:00,0.792,0.792,0.792,0.792,266000000.0
2008-06-18 17:14:00,0.792,0.79215,0.7919,0.7921,579699995.0
2008-06-18 17:15:00,0.7921,0.7923,0.7921,0.79215,540300001.0
2008-06-18 17:16:00,0.7922,0.7922,0.7921,0.79215,466300003.0
2008-06-18 17:17:00,0.7922,0.7922,0.79215,0.7922,280500000.0
2008-06-18 17:18:00,0.7922,0.79235,0.7922,0.7922,412300000.0
2008-06-18 17:19:00,0.7922,0.7922,0.7922,0.7922,276600000.0
2008-06-18 17:20:00,0.7922,0.7922,0.7921,0.7921,174200000.0
2008-06-18 17:21:00,0.7921,0.79215,0.79205,0.79215,117400001.0
2008-06-18 17:22:00,0.79215,0.79225,0.7921,0.79225,355100000.0
2008-06-18 17:23:00,0.79225,0.7923,0.79225,0.79225,138000000.0
2008-06-18 17:24:00,0.79225,0.7923,0.79205,0.7921,606500000.0
2008-06-18 17:25:00,0.7921,0.79215,0.79205,0.7921,264800000.0
2008-06-18 17:26:00,0.7921,0.7923,0.7921,0.7923,291400000.0
2008-06-18 17:27:00,0.7923,0.7923,0.7921,0.79225,201900000.0
2008-06-18 17:28:00,0.7922,0.7923,0.7922,0.7923,170900000.0
2008-06-18 17:29:00,0.79225,0.79225,0.7921,0.79215,199200000.0
2008-06-18 17:30:00,0.79215,0.79215,0.7921,0.79215,318000000.0
2008-06-18 17:31:00,0.79215,0.79215,0.79205,0.7921,150000000.0
2008-06-18 17:32:00,0.7921,0.79225,0.79205,0.79215,231399999.0
2008-06-18 17:33:00,0.79215,0.7922,0.79215,0.7922,102400000.0
2008-06-18 17:34:00,0.7922,0.79225,0.7922,0.79225,246700001.0
2008-06-18 17:35:00,0.79225,0.79225,0.7922,0.7922,393100000.0
2008-06-18 17:36:00,0.7922,0.7922,0.79205,0.7921,322199999.0
2008-06-18 17:37:00,0.7921,0.7921,0.792,0.792,439099999.0
2008-06-18 17:38:00,0.792,0.7921,0.792,0.79205,364600001.0
2008-06-18 17:39:00,0.79205,0.7921,0.79205,0.79205,149900000.0
2008-06-18 17:40:00,0.79205,0.7922,0.79205,0.7922,230900000.0
2008-06-18 17:41:00,0.7922,0.79225,0.79215,0.7922,129200000.0
2008-06-18 17:42:00,0.79225,0.79235,0.7922,0.7923,231300000.0
2008-06-18 17:43:00,0.7923,0.7923,0.7921,0.7921,243700000.0
2008-06-18 17:44:00,0.7921,0.7922,0.7921,0.7922,189200000.0
2008-06-18 17:45:00,0.7922,0.7923,0.7922,0.7923,243300000.0
2008-06-18 17:46:00,0.7923,0.7923,0.79215,0.7922,604799999.0
2008-06-18 17:47:00,0.7922,0.7923,0.7922,0.7923,407099999.0
2008-06-18 17:48:00,0.7923,0.7923,0.7921,0.7921,449699999.0
2008-06-18 17:49:00,0.7921,0.7922,0.7921,0.7921,505700000.0
2008-06-18 17:50:00,0.7921,0.7922,0.7921,0.7922,471200001.0
2008-06-18 17:51:00,0.7922,0.79225,0.7922,0.7922,448700000.0
2008-06-18 17:52:00,0.7922,0.79225,0.7922,0.79225,604299998.0
2008-06-18 17:53:00,0.79225,0.79225,0.7922,0.7922,615800001.0
2008-06-18 17:54:00,0.7922,0.79225,0.7922,0.7922,325300000.0
2008-06-18 17:55:00,0.7922,0.7922,0.79215,0.79215,144600000.0
2008-06-18 17:56:00,0.79215,0.7924,0.79215,0.7923,353000000.0
2008-06-18 17:57:00,0.7923,0.7923,0.7922,0.79225,343200000.0
2008-06-18 17:58:00,0.7923,0.7923,0.79205,0.7921,387300001.0
2008-06-18 17:59:00,0.7921,0.7921,0.79205,0.7921,274900000.0
2008-06-18 18:00:00,0.7921,0.7922,0.7921,0.7922,439500000.0
2008-06-18 18:01:00,0.7922,0.7922,0.7921,0.7922,187100000.0
2008-06-18 18:02:00,0.7922,0.7924,0.7922,0.79235,322400000.0
2008-06-18 18:03:00,0.79235,0.7924,0.79235,0.79235,147100000.0
2008-06-18 18:04:00,0.79235,0.79245,0.79235,0.79235,90000000.0
2008-06-18 18:05:00,0.79235,0.7925,0.79235,0.7925,95000000.0
2008-06-18 18:06:00,0.7925,0.79275,0.7925,0.7927,295300000.0
2008-06-18 18:07:00,0.7927,0.7927,0.79265,0.79265,90500000.0
2008-06-18 18:08:00,0.7927,0.79275,0.7927,0.79275,37600000.0
2008-06-18 18:09:00,0.79275,0.79275,0.79265,0.79275,294100000.0
2008-06-18 18:10:00,0.7927,0.79275,0.7927,0.7927,354600000.0
2008-06-18 18:11:00,0.7927,0.79295,0.7927,0.79285,405400000.0
2008-06-18 18:12:00,0.79285,0.7929,0.79275,0.79285,177400000.0
2008-06-18 18:13:00,0.79285,0.79285,0.7928,0.7928,211100000.0
2008-06-18 18:14:00,0.7928,0.7928,0.79275,0.7928,111200000.0
2008-06-18 18:15:00,0.7928,0.7928,0.7926,0.7926,160800000.0
2008-06-18 18:16:00,0.79265,0.79265,0.7925,0.7925,170300000.0
2008-06-18 18:17:00,0.7926,0.79265,0.7925,0.7926,339999999.0
2008-06-18 18:18:00,0.7926,0.7926,0.79255,0.7926,125800000.0
2008-06-18 18:19:00,0.7926,0.79265,0.79245,0.7925,102700000.0
2008-06-18 18:20:00,0.7925,0.79255,0.79245,0.79255,97300000.0
2008-06-18 18:21:00,0.7925,0.7926,0.79245,0.7925,183600000.0
2008-06-18 18:22:00,0.7925,0.7925,0.79245,0.79245,52300000.0
2008-06-18 18:23:00,0.7925,0.7925,0.79245,0.79245,83500000.0
2008-06-18 18:24:00,0.79245,0.7925,0.79245,0.79245,40400000.0
2008-06-18 18:25:00,0.79245,0.7925,0.79245,0.79245,40000000.0
2008-06-18 18:26:00,0.79245,0.79245,0.7924,0.79245,157400000.0
2008-06-18 18:27:00,0.79245,0.79245,0.79245,0.79245,30600000.0
2008-06-18 18:28:00,0.79245,0.7925,0.79245,0.7925,42800000.0
2008-06-18 18:29:00,0.7925,0.7926,0.7925,0.7926,191600000.0
2008-06-18 18:30:00,0.7926,0.7926,0.79245,0.79245,52300000.0
2008-06-18 18:31:00,0.7925,0.79255,0.79245,0.79245,73800000.0
2008-06-18 18:32:00,0.79245,0.79245,0.7924,0.7924,132700000.0
2008-06-18 18:33:00,0.7924,0.7924,0.7924,0.7924,26200000.0
2008-06-18 18:34:00,0.7924,0.7924,0.7923,0.7923,82000000.0
2008-06-18 18:35:00,0.7923,0.79235,0.7923,0.79235,193000000.0
2008-06-18 18:36:00,0.79235,0.7924,0.7923,0.79235,159200000.0
2008-06-18 18:37:00,0.7924,0.79265,0.7924,0.79265,183700000.0
2008-06-18 18:38:00,0.7926,0.7926,0.7925,0.7925,128600000.0
2008-06-18 18:39:00,0.7925,0.7926,0.7925,0.79255,50000000.0
2008-06-18 18:40:00,0.79255,0.79275,0.79255,0.79275,127500000.0
2008-06-18 18:41:00,0.7927,0.7928,0.7927,0.79275,184500000.0
2008-06-18 18:42:00,0.79275,0.79275,0.79265,0.79275,78600000.0
2008-06-18 18:43:00,0.79275,0.7928,0.7927,0.7928,62500000.0
2008-06-18 18:44:00,0.7928,0.7928,0.79265,0.79275,203000000.0
2008-06-18 18:45:00,0.7927,0.7927,0.7926,0.7926,51800000.0
2008-06-18 18:46:00,0.7926,0.7926,0.7925,0.7925,57000000.0
2008-06-18 18:47:00,0.7925,0.79255,0.79245,0.7925,142100000.0
2008-06-18 18:48:00,0.79245,0.7925,0.7924,0.7924,118600000.0
2008-06-18 18:49:00,0.7924,0.7925,0.7924,0.7925,94700000.0
2008-06-18 18:50:00,0.7925,0.79255,0.7925,0.7925,72600000.0
2008-06-18 18:51:00,0.7925,0.79255,0.79245,0.7925,108400000.0
2008-06-18 18:52:00,0.7925,0.7925,0.7924,0.7924,180500000.0
2008-06-18 18:53:00,0.7924,0.7924,0.79235,0.79235,83300000.0
2008-06-18 18:54:00,0.79235,0.79245,0.79235,0.7924,82000000.0
2008-06-18 18:55:00,0.7924,0.79245,0.79235,0.7924,118100000.0
2008-06-18 18:56:00,0.79235,0.7924,0.79235,0.7924,58700000.0
2008-06-18 18:57:00,0.7924,0.79255,0.7924,0.79245,232900000.0
2008-06-18 18:58:00,0.79245,0.7925,0.7924,0.79245,120200000.0
2008-06-18 18:59:00,0.79245,0.79245,0.79235,0.7924,271100000.0
2008-06-18 19:00:00,0.7924,0.7925,0.79235,0.7925,329100000.0
2008-06-18 19:01:00,0.7925,0.7926,0.7925,0.7925,447599999.0
2008-06-18 19:02:00,0.7925,0.7925,0.79235,0.7924,153000000.0
2008-06-18 19:03:00,0.7924,0.79245,0.79235,0.79235,76600000.0
2008-06-18 19:04:00,0.79235,0.79235,0.7923,0.79235,142000000.0
2008-06-18 19:05:00,0.79235,0.79235,0.7923,0.7923,140700000.0
2008-06-18 19:06:00,0.7923,0.7923,0.79215,0.79225,141700000.0
2008-06-18 19:07:00,0.79225,0.7923,0.79225,0.79225,59300000.0
2008-06-18 19:08:00,0.79225,0.7923,0.79225,0.7923,71600000.0
2008-06-18 19:09:00,0.7923,0.7923,0.7923,0.7923,99700000.0
2008-06-18 19:10:00,0.7923,0.7924,0.7923,0.7924,199900000.0
2008-06-18 19:11:00,0.7924,0.79255,0.7924,0.7925,161900000.0
2008-06-18 19:12:00,0.7925,0.79255,0.79245,0.7925,135600000.0
2008-06-18 19:13:00,0.7925,0.7925,0.79235,0.7924,179900000.0
2008-06-18 19:14:00,0.7924,0.79245,0.7923,0.79235,161800000.0
2008-06-18 19:15:00,0.7923,0.7923,0.7922,0.79225,194100000.0
2008-06-18 19:16:00,0.79225,0.79235,0.79225,0.7923,122900000.0
2008-06-18 19:17:00,0.7923,0.79235,0.79225,0.7923,112800000.0
2008-06-18 19:18:00,0.7923,0.79235,0.7923,0.79235,57400000.0
2008-06-18 19:19:00,0.79235,0.79235,0.7923,0.7923,113300000.0
2008-06-18 19:20:00,0.79235,0.7924,0.7923,0.7924,63000000.0
2008-06-18 19:21:00,0.7924,0.7924,0.79235,0.7924,139200000.0
2008-06-18 19:22:00,0.79235,0.79235,0.7923,0.7923,175300000.0
2008-06-18 19:23:00,0.79235,0.79235,0.7923,0.79235,127100000.0
2008-06-18 19:24:00,0.79235,0.79245,0.79235,0.79245,65000000.0
2008-06-18 19:25:00,0.79245,0.79245,0.79245,0.79245,35300000.0
2008-06-18 19:26:00,0.79245,0.79245,0.79225,0.7923,233100000.0
2008-06-18 19:27:00,0.7923,0.7925,0.7923,0.7925,142600000.0
2008-06-18 19:28:00,0.7925,0.7925,0.79245,0.79245,93700000.0
2008-06-18 19:29:00,0.79245,0.7925,0.79245,0.79245,28400000.0
2008-06-18 19:30:00,0.79255,0.79255,0.79245,0.79255,247000001.0
2008-06-18 19:31:00,0.7926,0.7926,0.7925,0.7925,269500000.0
2008-06-18 19:32:00,0.7925,0.79255,0.7925,0.7925,168400000.0
2008-06-18 19:33:00,0.7925,0.7926,0.79245,0.7925,215600000.0
2008-06-18 19:34:00,0.7925,0.7926,0.7925,0.7926,83000000.0
2008-06-18 19:35:00,0.79255,0.79255,0.7925,0.79255,168300000.0
2008-06-18 19:36:00,0.79255,0.79255,0.79245,0.7925,246499999.0
2008-06-18 19:37:00,0.79245,0.79255,0.79245,0.7925,178700000.0
2008-06-18 19:38:00,0.7925,0.7925,0.79245,0.7925,112700000.0
2008-06-18 19:39:00,0.7925,0.79255,0.79245,0.79255,191500000.0
2008-06-18 19:40:00,0.79255,0.79255,0.7923,0.7924,213600000.0
2008-06-18 19:41:00,0.7924,0.7924,0.7923,0.7923,172300000.0
2008-06-18 19:42:00,0.7923,0.79235,0.7923,0.7923,228800000.0
2008-06-18 19:43:00,0.7923,0.7923,0.7923,0.7923,116100000.0
2008-06-18 19:44:00,0.7923,0.7923,0.79225,0.79225,53300000.0
2008-06-18 19:45:00,0.79225,0.79235,0.79225,0.79235,176300000.0
2008-06-18 19:46:00,0.79235,0.7924,0.79225,0.79225,141100000.0
2008-06-18 19:47:00,0.79225,0.7923,0.7922,0.7922,124100001.0
2008-06-18 19:48:00,0.7922,0.7923,0.7922,0.7923,115000000.0
2008-06-18 19:49:00,0.7923,0.7923,0.79225,0.79225,26700000.0
2008-06-18 19:50:00,0.7923,0.7923,0.79225,0.79225,91600000.0
2008-06-18 19:51:00,0.79225,0.7923,0.79225,0.7923,100400000.0
2008-06-18 19:52:00,0.7923,0.7924,0.7923,0.79235,86200000.0
2008-06-18 19:53:00,0.79235,0.7924,0.79235,0.79235,47700000.0
2008-06-18 19:54:00,0.79235,0.79235,0.79225,0.7923,154800000.0
2008-06-18 19:55:00,0.7923,0.7924,0.7923,0.7924,46600000.0
2008-06-18 19:56:00,0.7924,0.7924,0.7923,0.7923,245600000.0
2008-06-18 19:57:00,0.7923,0.7923,0.79225,0.7923,122300000.0
2008-06-18 19:58:00,0.7923,0.7924,0.7923,0.7924,119100000.0
2008-06-18 19:59:00,0.7924,0.7924,0.79235,0.79235,39000000.0
2008-06-18 20:00:00,0.79235,0.7924,0.7923,0.79235,309100000.0
2008-06-18 20:01:00,0.79235,0.7924,0.7923,0.7923,169700000.0
2008-06-18 20:02:00,0.7923,0.79235,0.7923,0.79235,20800000.0
2008-06-18 20:03:00,0.79235,0.79235,0.79235,0.79235,41400000.0
2008-06-18 20:04:00,0.79235,0.79235,0.7923,0.7923,17300000.0
2008-06-18 20:05:00,0.7923,0.7923,0.7922,0.7922,44300000.0
2008-06-18 20:06:00,0.7922,0.79225,0.7922,0.7922,121600000.0
2008-06-18 20:07:00,0.7922,0.79225,0.7922,0.7922,101500000.0
2008-06-18 20:08:00,0.7922,0.7923,0.7922,0.79225,132400000.0
2008-06-18 20:09:00,0.79225,0.79225,0.79225,0.79225,46500000.0
2008-06-18 20:10:00,0.79225,0.7923,0.79225,0.79225,71700000.0
2008-06-18 20:11:00,0.79225,0.79225,0.7921,0.79215,62500000.0
2008-06-18 20:12:00,0.79215,0.7922,0.79215,0.7922,96100000.0
2008-06-18 20:13:00,0.7922,0.79235,0.7922,0.79225,306600000.0
2008-06-18 20:14:00,0.79225,0.79225,0.792,0.792,359600000.0
2008-06-18 20:15:00,0.792,0.792,0.79185,0.79185,126800000.0
2008-06-18 20:16:00,0.79185,0.792,0.7918,0.7919,184700000.0
2008-06-18 20:17:00,0.7919,0.7921,0.7919,0.792,175800000.0
2008-06-18 20:18:00,0.79205,0.7921,0.792,0.79205,133100000.0
2008-06-18 20:19:00,0.79205,0.79205,0.792,0.792,164200000.0
2008-06-18 20:20:00,0.792,0.7921,0.79195,0.7921,142100000.0
2008-06-18 20:21:00,0.7921,0.79215,0.7921,0.7921,95800000.0
2008-06-18 20:22:00,0.7921,0.7922,0.7921,0.79215,87300000.0
2008-06-18 20:23:00,0.79215,0.7922,0.7921,0.79215,87600000.0
2008-06-18 20:24:00,0.79215,0.79225,0.79215,0.79225,155100000.0
2008-06-18 20:25:00,0.79225,0.79225,0.7922,0.79225,60300000.0
2008-06-18 20:26:00,0.79225,0.7923,0.79225,0.79225,82200000.0
2008-06-18 20:27:00,0.79225,0.7923,0.7922,0.79225,199600000.0
2008-06-18 20:28:00,0.79225,0.79225,0.7922,0.7922,228300000.0
2008-06-18 20:29:00,0.7922,0.7922,0.7921,0.79215,202399999.0
2008-06-18 20:30:00,0.7921,0.7922,0.7921,0.7922,394700000.0
2008-06-18 20:31:00,0.7922,0.7923,0.7922,0.7923,125100000.0
2008-06-18 20:32:00,0.7923,0.79235,0.7923,0.7923,108700000.0
2008-06-18 20:33:00,0.7923,0.7923,0.7923,0.7923,26500000.0
2008-06-18 20:34:00,0.7923,0.7924,0.7923,0.79235,116600000.0
2008-06-18 20:35:00,0.79235,0.7924,0.7923,0.7923,120400000.0
2008-06-18 20:36:00,0.7923,0.79235,0.7923,0.79235,121600000.0
2008-06-18 20:37:00,0.79235,0.79235,0.7923,0.7923,39000000.0
2008-06-18 20:38:00,0.7923,0.79235,0.7923,0.79235,37800000.0
2008-06-18 20:39:00,0.79235,0.79235,0.7923,0.7923,61600000.0
2008-06-18 20:40:00,0.7923,0.7924,0.7923,0.7924,101600000.0
2008-06-18 20:41:00,0.7923,0.79235,0.7923,0.79235,78200000.0
2008-06-18 20:42:00,0.7923,0.7924,0.7923,0.7924,82700000.0
2008-06-18 20:43:00,0.7924,0.7924,0.7923,0.7923,102300000.0
2008-06-18 20:44:00,0.79235,0.79235,0.7923,0.7923,33300000.0
2008-06-18 20:45:00,0.7923,0.7923,0.7923,0.7923,56600000.0
2008-06-18 20:46:00,0.7923,0.79235,0.7923,0.79235,80300000.0
2008-06-18 20:47:00,0.79235,0.79235,0.7923,0.7923,84200000.0
2008-06-18 20:48:00,0.7923,0.7923,0.7923,0.7923,6600000.0
2008-06-18 20:49:00,0.7923,0.7923,0.79225,0.79225,67300000.0
2008-06-18 20:50:00,0.79225,0.79225,0.7922,0.7922,109799999.0
2008-06-18 20:51:00,0.79225,0.7923,0.7922,0.7922,49000000.0
2008-06-18 20:52:00,0.7922,0.7922,0.79215,0.7922,155600000.0
2008-06-18 20:53:00,0.7922,0.79225,0.79215,0.79225,113800000.0
2008-06-18 20:54:00,0.79225,0.79225,0.79225,0.79225,37300000.0
2008-06-18 20:55:00,0.79225,0.79235,0.79225,0.79235,103100000.0
2008-06-18 20:56:00,0.79235,0.7924,0.79235,0.7924,16200000.0
2008-06-18 20:57:00,0.79235,0.79235,0.79225,0.7923,155200000.0
2008-06-18 20:58:00,0.7923,0.7923,0.7923,0.7923,9900000.0
2008-06-18 20:59:00,0.7923,0.79235,0.7923,0.79235,77100000.0
2008-06-18 21:00:00,0.79235,0.79235,0.79225,0.79225,33300000.0
2008-06-18 21:01:00,0.79225,0.7923,0.79225,0.7923,51500000.0
2008-06-18 21:02:00,0.7923,0.7924,0.7923,0.7924,290099998.0
2008-06-18 21:03:00,0.7924,0.7925,0.7924,0.7925,239300001.0
2008-06-18 21:04:00,0.7925,0.7925,0.7925,0.7925,380000000.0
2008-06-18 21:05:00,0.7925,0.7925,0.79245,0.79245,30800000.0
2008-06-18 21:06:00,0.79245,0.7925,0.7924,0.7925,198900000.0
2008-06-18 21:07:00,0.7925,0.7925,0.7924,0.7925,92100001.0
2008-06-18 21:08:00,0.7925,0.7925,0.79245,0.79245,17800000.0
2008-06-18 21:09:00,0.79245,0.7925,0.79245,0.79245,42800000.0
2008-06-18 21:10:00,0.7925,0.79255,0.7925,0.7925,45600000.0
2008-06-18 21:11:00,0.7925,0.7925,0.7925,0.7925,28900000.0
2008-06-18 21:12:00,0.7925,0.7925,0.79245,0.79245,46500000.0
2008-06-18 21:13:00,0.79245,0.79245,0.79245,0.79245,29400000.0
2008-06-18 21:14:00,0.79245,0.7925,0.79245,0.79245,20200000.0
2008-06-18 21:15:00,0.79245,0.79245,0.79245,0.79245,30200000.0
2008-06-18 21:16:00,0.79245,0.79245,0.7924,0.79245,132399998.0
2008-06-18 21:17:00,0.79245,0.79245,0.7924,0.7924,146100000.0
2008-06-18 21:18:00,0.7924,0.7924,0.7924,0.7924,92800000.0
2008-06-18 21:19:00,0.7924,0.79255,0.7924,0.79255,385100000.0
2008-06-18 21:20:00,0.79255,0.7926,0.7925,0.7926,109700002.0
2008-06-18 21:21:00,0.79255,0.7926,0.79255,0.79255,26900000.0
2008-06-18 21:22:00,0.79255,0.79255,0.7925,0.7925,398199998.0
2008-06-18 21:23:00,0.7925,0.79255,0.7925,0.79255,239899997.0
2008-06-18 21:24:00,0.79255,0.79255,0.7925,0.7925,201899999.0
2008-06-18 21:25:00,0.7925,0.79255,0.7925,0.79255,257200001.0
2008-06-18 21:26:00,0.79255,0.79255,0.79255,0.79255,6200000.0
2008-06-18 21:27:00,0.79255,0.79255,0.79255,0.79255,18000000.0
2008-06-18 21:28:00,0.79255,0.79265,0.79255,0.79265,177300001.0
2008-06-18 21:29:00,0.79265,0.7927,0.79265,0.7927,24700000.0
2008-06-18 21:30:00,0.7927,0.7927,0.7926,0.7926,93399999.0
2008-06-18 21:31:00,0.7926,0.79265,0.7926,0.79265,66300000.0
2008-06-18 21:32:00,0.79265,0.7927,0.7926,0.79265,86600000.0
2008-06-18 21:33:00,0.79265,0.79265,0.79265,0.79265,16500000.0
2008-06-18 21:34:00,0.7926,0.7926,0.7926,0.7926,140399998.0
2008-06-18 21:35:00,0.7926,0.7926,0.7926,0.7926,254900001.0
2008-06-18 21:36:00,0.7926,0.7926,0.7926,0.7926,479800000.0
2008-06-18 21:37:00,0.7926,0.7926,0.7926,0.7926,190600000.0
2008-06-18 21:38:00,0.7925,0.7926,0.7925,0.7925,63199999.0
2008-06-18 21:39:00,0.7925,0.79265,0.7925,0.79265,385600001.0
2008-06-18 21:40:00,0.79265,0.79265,0.7926,0.7926,204100002.0
2008-06-18 21:41:00,0.7926,0.7926,0.7926,0.7926,29200000.0
2008-06-18 21:42:00,0.7926,0.7926,0.7926,0.7926,10100000.0
2008-06-18 21:43:00,0.7926,0.79265,0.7926,0.7926,55800001.0
2008-06-18 21:44:00,0.79265,0.79265,0.7926,0.7926,202000001.0
2008-06-18 21:45:00,0.7926,0.7926,0.7926,0.7926,64400000.0
2008-06-18 21:46:00,0.7926,0.7926,0.79255,0.79255,5500000.0
2008-06-18 21:47:00,0.79255,0.7926,0.79255,0.79255,28000000.0
2008-06-18 21:48:00,0.79255,0.7926,0.79255,0.7926,39900000.0
2008-06-18 21:49:00,0.79255,0.79255,0.79255,0.79255,24800000.0
2008-06-18 21:50:00,0.79255,0.79255,0.7925,0.7925,359700000.0
2008-06-18 21:51:00,0.7925,0.7925,0.7925,0.7925,171100000.0
2008-06-18 21:52:00,0.7925,0.7925,0.7925,0.7925,245100000.0
2008-06-18 21:53:00,0.7925,0.7925,0.7925,0.7925,245700001.0
2008-06-18 21:54:00,0.7925,0.7925,0.7925,0.7925,267600001.0
2008-06-18 21:55:00,0.7925,0.7925,0.7925,0.7925,210000001.0
2008-06-18 21:56:00,0.7925,0.7925,0.7925,0.7925,35999999.0
2008-06-18 21:57:00,0.7925,0.7925,0.7925,0.7925,163000000.0
2008-06-18 21:58:00,0.7925,0.79255,0.7925,0.79255,322600000.0
2008-06-18 21:59:00,0.79255,0.79255,0.7925,0.7925,222000000.0
2008-06-18 22:00:00,0.7925,0.79255,0.7925,0.7925,107800000.0
2008-06-18 22:01:00,0.7925,0.7926,0.7925,0.79255,55300000.0
2008-06-18 22:02:00,0.79255,0.79255,0.7925,0.79255,12300000.0
2008-06-18 22:03:00,0.79255,0.79255,0.79255,0.79255,13000000.0
2008-06-18 22:04:00,0.79255,0.7926,0.7925,0.79255,132400000.0
2008-06-18 22:05:00,0.79255,0.7926,0.79255,0.7926,57300000.0
2008-06-18 22:06:00,0.7926,0.79265,0.7926,0.79265,96000000.0
2008-06-18 22:07:00,0.79265,0.79265,0.79265,0.79265,5000000.0
2008-06-18 22:08:00,0.7926,0.79265,0.7926,0.7926,45300000.0
2008-06-18 22:09:00,0.7926,0.79265,0.7926,0.79265,94700000.0
2008-06-18 22:10:00,0.7926,0.7927,0.7926,0.7927,41300000.0
2008-06-18 22:11:00,0.7927,0.7927,0.79265,0.79265,18000000.0
2008-06-18 22:12:00,0.7927,0.7927,0.7926,0.7927,105600000.0
2008-06-18 22:13:00,0.7927,0.79275,0.7927,0.7927,106000000.0
2008-06-18 22:14:00,0.7927,0.7928,0.7927,0.7928,98200000.0
2008-06-18 22:15:00,0.7928,0.7928,0.7927,0.7927,27500000.0
2008-06-18 22:16:00,0.7928,0.7928,0.7927,0.7928,34100000.0
2008-06-18 22:17:00,0.7928,0.7928,0.7928,0.7928,21300000.0
2008-06-18 22:18:00,0.7928,0.793,0.7928,0.793,274500000.0
2008-06-18 22:19:00,0.79295,0.79305,0.79295,0.79305,133000000.0
2008-06-18 22:20:00,0.793,0.79325,0.793,0.79315,196700001.0
2008-06-18 22:21:00,0.79315,0.7932,0.7931,0.79315,80100000.0
2008-06-18 22:22:00,0.7932,0.7932,0.7931,0.7931,114800000.0
2008-06-18 22:23:00,0.7931,0.7932,0.7931,0.7931,45400000.0
2008-06-18 22:24:00,0.7931,0.7931,0.793,0.793,121000000.0
2008-06-18 22:25:00,0.793,0.79305,0.793,0.79305,18200000.0
2008-06-18 22:26:00,0.79305,0.79305,0.79305,0.79305,8400000.0
2008-06-18 22:27:00,0.79305,0.79305,0.793,0.79305,71400000.0
2008-06-18 22:28:00,0.793,0.793,0.793,0.793,10500000.0
2008-06-18 22:29:00,0.793,0.793,0.7929,0.7929,23000000.0
2008-06-18 22:30:00,0.7929,0.7932,0.79285,0.7932,94800000.0
2008-06-18 22:31:00,0.79315,0.7932,0.7931,0.7931,19100000.0
2008-06-18 22:32:00,0.7931,0.79315,0.7931,0.7931,21600000.0
2008-06-18 22:33:00,0.79315,0.79315,0.7931,0.7931,20900000.0
2008-06-18 22:34:00,0.7931,0.7931,0.7931,0.7931,36400000.0
2008-06-18 22:35:00,0.7931,0.79315,0.7931,0.7931,18200000.0
2008-06-18 22:36:00,0.7931,0.7931,0.79305,0.7931,27500000.0
2008-06-18 22:37:00,0.7931,0.7931,0.79305,0.7931,29800000.0
2008-06-18 22:38:00,0.79305,0.79305,0.79305,0.79305,18400000.0
2008-06-18 22:39:00,0.79305,0.7931,0.793,0.793,74300000.0
2008-06-18 22:40:00,0.793,0.79305,0.793,0.793,74100000.0
2008-06-18 22:41:00,0.793,0.793,0.793,0.793,54700000.0
2008-06-18 22:42:00,0.793,0.79305,0.793,0.79305,40000000.0
2008-06-18 22:43:00,0.79305,0.79305,0.793,0.793,81800000.0
2008-06-18 22:44:00,0.79298,0.79298,0.79274,0.79293,64600000.0
2008-06-18 22:45:00,0.793,0.793,0.7929,0.7929,65900000.0
2008-06-18 22:46:00,0.7929,0.7929,0.79275,0.79275,100500000.0
2008-06-18 22:47:00,0.79275,0.7928,0.79275,0.79275,25100000.0
2008-06-18 22:48:00,0.79275,0.79285,0.79265,0.79275,110200000.0
2008-06-18 22:49:00,0.7927,0.7927,0.7926,0.7926,51800000.0
2008-06-18 22:50:00,0.7926,0.7927,0.79255,0.79255,61300000.0
2008-06-18 22:51:00,0.79255,0.7926,0.79255,0.7926,42300000.0
2008-06-18 22:52:00,0.7926,0.7926,0.79255,0.79255,26500000.0
2008-06-18 22:53:00,0.79255,0.79255,0.79255,0.79255,10000000.0
2008-06-18 22:54:00,0.79255,0.79255,0.79255,0.79255,35600000.0
2008-06-18 22:55:00,0.79255,0.79255,0.79255,0.79255,12900000.0
2008-06-18 22:56:00,0.79255,0.7926,0.7925,0.7926,32300000.0
2008-06-18 22:57:00,0.7926,0.7926,0.7926,0.7926,1000000.0
2008-06-18 22:58:00,0.7925,0.79255,0.7925,0.7925,50100000.0
2008-06-18 22:59:00,0.7925,0.7925,0.79245,0.79245,27700000.0
2008-06-18 23:00:00,0.7924,0.79255,0.7924,0.79255,33200000.0
2008-06-18 23:01:00,0.7925,0.7926,0.7925,0.79255,12900000.0
2008-06-18 23:02:00,0.7925,0.7925,0.7924,0.7925,48800000.0
2008-06-18 23:03:00,0.7925,0.7926,0.7925,0.7925,30400000.0
2008-06-18 23:04:00,0.79251,0.79256,0.7924,0.79248,83800000.0
2008-06-18 23:05:00,0.7925,0.79265,0.7925,0.79265,17700000.0
2008-06-18 23:06:00,0.79265,0.79265,0.79265,0.79265,3400000.0
2008-06-18 23:07:00,0.79262,0.79267,0.79261,0.79267,85299998.0
2008-06-18 23:08:00,0.79265,0.79265,0.79265,0.79265,3000000.0
2008-06-18 23:09:00,0.7926,0.7927,0.7926,0.7927,19600000.0
2008-06-18 23:10:00,0.7927,0.7927,0.79265,0.7927,82300000.0
2008-06-18 23:11:00,0.7927,0.7927,0.79265,0.7927,50000000.0
2008-06-18 23:12:00,0.7927,0.7927,0.79265,0.7927,12700000.0
2008-06-18 23:13:00,0.7927,0.7927,0.7927,0.7927,8100000.0
2008-06-18 23:14:00,0.7927,0.7927,0.7927,0.7927,26700000.0
2008-06-18 23:15:00,0.7927,0.79275,0.7927,0.79275,34200000.0
2008-06-18 23:16:00,0.7927,0.79275,0.79265,0.7927,32100000.0
2008-06-18 23:17:00,0.7927,0.7927,0.7926,0.7927,68600000.0
2008-06-18 23:18:00,0.7927,0.7927,0.7926,0.7926,31400000.0
2008-06-18 23:19:00,0.79265,0.79285,0.7926,0.79275,48300000.0
2008-06-18 23:20:00,0.79275,0.79275,0.7927,0.7927,11800000.0
2008-06-18 23:21:00,0.7927,0.7927,0.7925,0.7925,6600000.0
2008-06-18 23:22:00,0.7925,0.79265,0.7925,0.79265,3000000.0
2008-06-18 23:23:00,0.79265,0.79265,0.79265,0.79265,5600000.0
2008-06-18 23:24:00,0.79241,0.79252,0.79212,0.79252,122700000.0
2008-06-18 23:25:00,0.7927,0.7927,0.7927,0.7927,38400000.0
2008-06-18 23:26:00,0.7927,0.7927,0.7927,0.7927,25400000.0
2008-06-18 23:27:00,0.7927,0.7927,0.7927,0.7927,15000000.0
2008-06-18 23:28:00,0.79232,0.79253,0.79213,0.79232,265799999.0
2008-06-18 23:29:00,0.79209,0.79236,0.79209,0.79234,306399998.0
2008-06-18 23:30:00,0.79265,0.7927,0.79265,0.7927,9100000.0
2008-06-18 23:31:00,0.79255,0.7927,0.79255,0.7927,9500000.0
2008-06-18 23:32:00,0.79248,0.79255,0.79238,0.79255,615899996.0
2008-06-18 23:33:00,0.79245,0.7925,0.79245,0.7925,2000000.0
2008-06-18 23:34:00,0.7927,0.7927,0.7927,0.7927,41100000.0
2008-06-18 23:35:00,0.7927,0.7927,0.7927,0.7927,20000000.0
2008-06-18 23:36:00,0.7927,0.7927,0.7927,0.7927,49000000.0
2008-06-18 23:37:00,0.7927,0.7927,0.79255,0.79255,8000000.0
2008-06-18 23:38:00,0.7924,0.7927,0.7924,0.7927,13300000.0
2008-06-18 23:39:00,0.7927,0.7927,0.7927,0.7927,59400000.0
2008-06-18 23:40:00,0.7927,0.7927,0.7922,0.7925,119400000.0
2008-06-18 23:41:00,0.7925,0.7925,0.7925,0.7925,39700000.0
2008-06-18 23:42:00,0.7925,0.7925,0.79245,0.79245,6600000.0
2008-06-18 23:43:00,0.79245,0.7925,0.79245,0.7925,12700000.0
2008-06-18 23:44:00,0.7925,0.7925,0.79235,0.7924,72300000.0
2008-06-18 23:45:00,0.7924,0.79255,0.7924,0.79255,47900000.0
2008-06-18 23:46:00,0.7926,0.79265,0.7926,0.79265,37500000.0
2008-06-18 23:47:00,0.79265,0.79285,0.79265,0.79265,125800000.0
2008-06-18 23:48:00,0.7927,0.79285,0.7927,0.7928,82800000.0
2008-06-18 23:49:00,0.7928,0.79285,0.7927,0.79285,116400000.0
2008-06-18 23:50:00,0.7929,0.79295,0.7927,0.79275,48200000.0
2008-06-18 23:51:00,0.79275,0.7928,0.7927,0.7927,17400000.0
2008-06-18 23:52:00,0.7927,0.7927,0.7927,0.7927,16400000.0
2008-06-18 23:53:00,0.7927,0.7927,0.7927,0.7927,5000000.0
2008-06-18 23:54:00,0.7927,0.7927,0.7927,0.7927,12600000.0
2008-06-18 23:55:00,0.7927,0.7927,0.7927,0.7927,11600000.0
2008-06-18 23:56:00,0.79265,0.79265,0.7926,0.79265,23300000.0
2008-06-18 23:57:00,0.79265,0.79265,0.79265,0.79265,7000000.0
2008-06-18 23:58:00,0.7926,0.79265,0.7926,0.79265,22500000.0
2008-06-18 23:59:00,0.79265,0.79265,0.79265,0.79265,3000000.0
2008-06-19 00:00:00,0.79265,0.79265,0.79265,0.79265,20000000.0
2008-06-19 00:01:00,0.79265,0.7927,0.79265,0.7927,7900000.0
2008-06-19 00:02:00,0.7927,0.7927,0.7926,0.7926,34700000.0
2008-06-19 00:03:00,0.7926,0.7927,0.7926,0.79265,70200000.0
2008-06-19 00:04:00,0.79265,0.79275,0.79265,0.79275,33000000.0
2008-06-19 00:05:00,0.79275,0.79275,0.79275,0.79275,1000000.0
2008-06-19 00:06:00,0.7927,0.7928,0.7927,0.79275,28400000.0
2008-06-19 00:07:00,0.79275,0.79285,0.7927,0.79275,57300000.0
2008-06-19 00:08:00,0.79275,0.79285,0.79275,0.7928,32300000.0
2008-06-19 00:09:00,0.7928,0.7928,0.7928,0.7928,30300000.0
2008-06-19 00:10:00,0.7928,0.7928,0.7927,0.79275,80800000.0
2008-06-19 00:11:00,0.7927,0.79275,0.7927,0.79275,26000000.0
2008-06-19 00:12:00,0.79275,0.7928,0.79275,0.7928,19400000.0
2008-06-19 00:13:00,0.79275,0.79275,0.7927,0.79275,16000000.0
2008-06-19 00:14:00,0.79275,0.7928,0.7927,0.7928,98000000.0
2008-06-19 00:15:00,0.7928,0.7929,0.7928,0.7929,106900000.0
2008-06-19 00:16:00,0.7929,0.793,0.7929,0.793,44400000.0
2008-06-19 00:17:00,0.793,0.793,0.793,0.793,14100000.0
2008-06-19 00:18:00,0.793,0.793,0.793,0.793,47700000.0
2008-06-19 00:19:00,0.793,0.793,0.793,0.793,59200000.0
2008-06-19 00:20:00,0.793,0.793,0.793,0.793,31300000.0
2008-06-19 00:21:00,0.793,0.793,0.793,0.793,68700000.0
2008-06-19 00:22:00,0.793,0.793,0.79285,0.79285,25800000.0
2008-06-19 00:23:00,0.793,0.793,0.793,0.793,4600000.0
2008-06-19 00:24:00,0.793,0.793,0.793,0.793,11900000.0
2008-06-19 00:25:00,0.79295,0.79295,0.79264,0.79264,119199998.0
2008-06-19 00:26:00,0.79275,0.793,0.79275,0.793,18700000.0
2008-06-19 00:27:00,0.793,0.793,0.793,0.793,15600000.0
2008-06-19 00:28:00,0.793,0.793,0.793,0.793,18700000.0
2008-06-19 00:29:00,0.793,0.793,0.793,0.793,16100000.0
2008-06-19 00:30:00,0.7928,0.7928,0.7928,0.7928,1000000.0
2008-06-19 00:31:00,0.7928,0.7928,0.7928,0.7928,1000000.0
2008-06-19 00:32:00,0.7928,0.793,0.7927,0.7927,26700000.0
2008-06-19 00:33:00,0.7927,0.7927,0.7927,0.7927,8100000.0
2008-06-19 00:34:00,0.79288,0.79289,0.79273,0.79286,360100001.0
2008-06-19 00:35:00,0.79273,0.79289,0.79271,0.79275,522100001.0
2008-06-19 00:36:00,0.7927,0.793,0.7927,0.793,69000000.0
2008-06-19 00:37:00,0.793,0.793,0.793,0.793,3100000.0
2008-06-19 00:38:00,0.7928,0.793,0.79275,0.793,18700000.0
2008-06-19 00:39:00,0.793,0.793,0.7928,0.793,22700000.0
2008-06-19 00:40:00,0.793,0.793,0.7928,0.7928,6800000.0
2008-06-19 00:41:00,0.7928,0.793,0.7928,0.793,8600000.0
2008-06-19 00:42:00,0.793,0.793,0.7928,0.793,39700000.0
2008-06-19 00:43:00,0.793,0.793,0.793,0.793,15300000.0
2008-06-19 00:44:00,0.79285,0.79285,0.79285,0.79285,2000000.0
2008-06-19 00:45:00,0.793,0.79305,0.7929,0.79295,146400000.0
2008-06-19 00:46:00,0.79295,0.793,0.7929,0.793,31800000.0
2008-06-19 00:47:00,0.793,0.79315,0.793,0.7931,92000000.0
2008-06-19 00:48:00,0.7931,0.79315,0.7931,0.79315,37100000.0
2008-06-19 00:49:00,0.79315,0.79315,0.79315,0.79315,5000000.0
2008-06-19 00:50:00,0.79315,0.79315,0.79315,0.79315,7000000.0
2008-06-19 00:51:00,0.79315,0.79315,0.79315,0.79315,1000000.0
2008-06-19 00:52:00,0.79315,0.7932,0.79305,0.79305,48600000.0
2008-06-19 00:53:00,0.79305,0.7931,0.79305,0.79305,10900000.0
2008-06-19 00:54:00,0.79305,0.7931,0.79305,0.79305,8400000.0
2008-06-19 00:55:00,0.7931,0.79315,0.7931,0.79315,115100000.0
2008-06-19 00:56:00,0.79315,0.79335,0.79315,0.79325,100600000.0
2008-06-19 00:57:00,0.79325,0.7933,0.7932,0.7933,31500000.0
2008-06-19 00:58:00,0.7933,0.7933,0.7931,0.7933,89000000.0
2008-06-19 00:59:00,0.7933,0.7933,0.7931,0.7932,80400000.0
2008-06-19 01:00:00,0.7932,0.7933,0.7932,0.7933,100900000.0
2008-06-19 01:01:00,0.7932,0.7932,0.7932,0.7932,1000000.0
2008-06-19 01:02:00,0.7932,0.7933,0.7932,0.7933,129200000.0
2008-06-19 01:03:00,0.7933,0.7933,0.7933,0.7933,142700000.0
2008-06-19 01:04:00,0.7933,0.7933,0.7933,0.7933,283400000.0
2008-06-19 01:05:00,0.7933,0.7933,0.7933,0.7933,51100000.0
2008-06-19 01:06:00,0.7933,0.7933,0.7933,0.7933,15300000.0
2008-06-19 01:07:00,0.7933,0.7933,0.7933,0.7933,9400000.0
2008-06-19 01:08:00,0.7933,0.7933,0.7933,0.7933,8900000.0
2008-06-19 01:09:00,0.7933,0.7933,0.7933,0.7933,5600000.0
2008-06-19 01:10:00,0.7933,0.7933,0.7933,0.7933,17300000.0
2008-06-19 01:11:00,0.7933,0.79335,0.7933,0.79335,29800000.0
2008-06-19 01:12:00,0.79335,0.7934,0.7933,0.7934,115500000.0
2008-06-19 01:13:00,0.7934,0.7934,0.7933,0.7933,120400000.0
2008-06-19 01:14:00,0.7933,0.7933,0.7933,0.7933,101000000.0
2008-06-19 01:15:00,0.7933,0.7933,0.7933,0.7933,12800000.0
2008-06-19 01:16:00,0.79325,0.7933,0.79325,0.7933,47300000.0
2008-06-19 01:17:00,0.7933,0.7933,0.7933,0.7933,29000000.0
2008-06-19 01:18:00,0.7933,0.7933,0.7932,0.79325,80800000.0
2008-06-19 01:19:00,0.7933,0.79335,0.79325,0.7933,70200000.0
2008-06-19 01:20:00,0.7933,0.79335,0.7933,0.7933,16400000.0
2008-06-19 01:21:00,0.7933,0.79335,0.7933,0.79335,7000000.0
2008-06-19 01:22:00,0.79335,0.7934,0.7933,0.7933,79100000.0
2008-06-19 01:23:00,0.7933,0.7933,0.7931,0.7933,91500000.0
2008-06-19 01:24:00,0.79325,0.79325,0.7931,0.79315,60200000.0
2008-06-19 01:25:00,0.79315,0.79325,0.79315,0.7932,57300000.0
2008-06-19 01:26:00,0.7932,0.7932,0.7932,0.7932,45200000.0
2008-06-19 01:27:00,0.7932,0.7932,0.7932,0.7932,26700000.0
2008-06-19 01:28:00,0.7932,0.79325,0.7932,0.7932,53200000.0
2008-06-19 01:29:00,0.7932,0.7932,0.7932,0.7932,61800000.0
2008-06-19 01:30:00,0.7932,0.7932,0.7932,0.7932,169500000.0
2008-06-19 01:31:00,0.7932,0.7933,0.7932,0.7932,63100000.0
2008-06-19 01:32:00,0.7932,0.7933,0.7932,0.7933,65200000.0
2008-06-19 01:33:00,0.7933,0.7933,0.7933,0.7933,30000000.0
2008-06-19 01:34:00,0.7933,0.7933,0.79325,0.79325,5000000.0
2008-06-19 01:35:00,0.79325,0.7933,0.79325,0.7933,20300000.0
2008-06-19 01:36:00,0.7933,0.79335,0.7933,0.7933,67100000.0
2008-06-19 01:37:00,0.79335,0.7934,0.7933,0.7934,50000000.0
2008-06-19 01:38:00,0.7934,0.7934,0.7934,0.7934,120700000.0
2008-06-19 01:39:00,0.7934,0.7935,0.79335,0.7935,112600000.0
2008-06-19 01:40:00,0.7935,0.7935,0.79335,0.7934,155800000.0
2008-06-19 01:41:00,0.7934,0.7934,0.7934,0.7934,92000000.0
2008-06-19 01:42:00,0.7934,0.7934,0.7934,0.7934,43800000.0
2008-06-19 01:43:00,0.7934,0.7934,0.7934,0.7934,36400000.0
2008-06-19 01:44:00,0.7934,0.7934,0.7934,0.7934,62300000.0
2008-06-19 01:45:00,0.7934,0.7934,0.7934,0.7934,26600000.0
2008-06-19 01:46:00,0.7934,0.79345,0.7934,0.79345,53900000.0
2008-06-19 01:47:00,0.79345,0.7935,0.79345,0.79345,10900000.0
2008-06-19 01:48:00,0.7934,0.7934,0.7934,0.7934,121400000.0
2008-06-19 01:49:00,0.79345,0.79345,0.7934,0.7934,113400000.0
2008-06-19 01:50:00,0.79345,0.79345,0.7934,0.79345,42700000.0
2008-06-19 01:51:00,0.79345,0.7936,0.79345,0.79355,86000000.0
2008-06-19 01:52:00,0.79355,0.79355,0.79345,0.79345,240900000.0
2008-06-19 01:53:00,0.79345,0.79345,0.79325,0.79345,247700000.0
2008-06-19 01:54:00,0.79345,0.79345,0.7933,0.7934,251000000.0
2008-06-19 01:55:00,0.7934,0.7934,0.7932,0.7932,96500000.0
2008-06-19 01:56:00,0.79325,0.7933,0.79325,0.7933,22800000.0
2008-06-19 01:57:00,0.79325,0.79335,0.79325,0.7933,37900000.0
2008-06-19 01:58:00,0.7933,0.7934,0.7933,0.7934,38500000.0
2008-06-19 01:59:00,0.7934,0.7934,0.7933,0.7933,178900000.0
2008-06-19 02:00:00,0.7933,0.7935,0.79315,0.7935,412600000.0
2008-06-19 02:01:00,0.7935,0.79405,0.7935,0.7938,514900002.0
2008-06-19 02:02:00,0.7938,0.7942,0.7936,0.79375,699700000.0
2008-06-19 02:03:00,0.7938,0.79405,0.7936,0.79365,384199997.0
2008-06-19 02:04:00,0.79365,0.79385,0.79365,0.79365,413000000.0
2008-06-19 02:05:00,0.79365,0.79375,0.7934,0.79365,460999997.0
2008-06-19 02:06:00,0.7936,0.79365,0.79345,0.7936,418399999.0
2008-06-19 02:07:00,0.79365,0.7937,0.79355,0.79355,92499999.0
2008-06-19 02:08:00,0.79355,0.7937,0.79355,0.7936,238600000.0
2008-06-19 02:09:00,0.7936,0.79385,0.7936,0.79375,225500000.0
2008-06-19 02:10:00,0.79375,0.7938,0.7935,0.7936,405900002.0
2008-06-19 02:11:00,0.79365,0.7938,0.7936,0.79365,188499998.0
2008-06-19 02:12:00,0.7937,0.79385,0.7937,0.79385,394500000.0
2008-06-19 02:13:00,0.79385,0.79385,0.7938,0.7938,536800002.0
2008-06-19 02:14:00,0.7938,0.7939,0.7938,0.79385,246499999.0
2008-06-19 02:15:00,0.79385,0.7939,0.7938,0.79385,359400004.0
2008-06-19 02:16:00,0.79385,0.794,0.79385,0.79385,137500000.0
2008-06-19 02:17:00,0.79385,0.79395,0.79385,0.79395,50800000.0
2008-06-19 02:18:00,0.79385,0.79395,0.79385,0.7939,98600000.0
2008-06-19 02:19:00,0.7939,0.79395,0.79385,0.7939,101000000.0
2008-06-19 02:20:00,0.79385,0.79405,0.79385,0.79405,85100000.0
2008-06-19 02:21:00,0.79405,0.7942,0.79405,0.7942,58300000.0
2008-06-19 02:22:00,0.7942,0.7942,0.79395,0.79405,177400000.0
2008-06-19 02:23:00,0.79405,0.79415,0.79405,0.79405,356899996.0
2008-06-19 02:24:00,0.79405,0.79405,0.794,0.79405,193800000.0
2008-06-19 02:25:00,0.79405,0.79405,0.794,0.79405,76499999.0
2008-06-19 02:26:00,0.79405,0.7941,0.79405,0.79405,88299999.0
2008-06-19 02:27:00,0.79405,0.7941,0.79405,0.79405,60200000.0
2008-06-19 02:28:00,0.79405,0.7941,0.794,0.794,112199999.0
2008-06-19 02:29:00,0.794,0.7941,0.794,0.7941,190899999.0
2008-06-19 02:30:00,0.7941,0.7941,0.79405,0.7941,158200000.0
2008-06-19 02:31:00,0.7941,0.79415,0.7941,0.79415,140800001.0
2008-06-19 02:32:00,0.79415,0.79415,0.79415,0.79415,24400000.0
2008-06-19 02:33:00,0.79415,0.7942,0.79415,0.7942,148200000.0
2008-06-19 02:34:00,0.7942,0.79445,0.7942,0.7944,232999999.0
2008-06-19 02:35:00,0.7944,0.7944,0.7944,0.7944,40000000.0
2008-06-19 02:36:00,0.7944,0.7944,0.79435,0.79435,113900000.0
2008-06-19 02:37:00,0.79435,0.7944,0.7943,0.79435,163500001.0
2008-06-19 02:38:00,0.7944,0.7944,0.7943,0.79435,401999999.0
2008-06-19 02:39:00,0.79435,0.7944,0.79425,0.7944,252499998.0
2008-06-19 02:40:00,0.7944,0.79455,0.7944,0.79455,129300000.0
2008-06-19 02:41:00,0.7945,0.79465,0.7945,0.7946,142000000.0
2008-06-19 02:42:00,0.7946,0.7946,0.7945,0.79455,69400000.0
2008-06-19 02:43:00,0.79455,0.7946,0.7945,0.7945,153900000.0
2008-06-19 02:44:00,0.7945,0.7945,0.7944,0.79445,330600003.0
2008-06-19 02:45:00,0.79445,0.7945,0.79435,0.7944,683799998.0
2008-06-19 02:46:00,0.7944,0.79445,0.79425,0.79435,679299995.0
2008-06-19 02:47:00,0.79435,0.7944,0.7943,0.7943,376500001.0
2008-06-19 02:48:00,0.7943,0.7944,0.7943,0.79435,204000000.0
2008-06-19 02:49:00,0.79435,0.79445,0.79435,0.79445,99500000.0
2008-06-19 02:50:00,0.7944,0.7945,0.7944,0.7945,238200000.0
2008-06-19 02:51:00,0.7945,0.7945,0.7944,0.7945,120000001.0
2008-06-19 02:52:00,0.7945,0.7945,0.7944,0.7945,534699998.0
2008-06-19 02:53:00,0.7945,0.7945,0.7944,0.7944,371700002.0
2008-06-19 02:54:00,0.79445,0.7946,0.7944,0.7945,376199998.0
2008-06-19 02:55:00,0.7945,0.79465,0.7944,0.7946,444200002.0
2008-06-19 02:56:00,0.7946,0.7946,0.79445,0.79445,298900000.0
2008-06-19 02:57:00,0.79445,0.79455,0.79445,0.7945,590899999.0
2008-06-19 02:58:00,0.7945,0.7945,0.7945,0.7945,311800001.0
2008-06-19 02:59:00,0.7945,0.7945,0.7943,0.79435,233800000.0
2008-06-19 03:00:00,0.7943,0.79435,0.7941,0.79425,1068700003.0
2008-06-19 03:01:00,0.79425,0.7943,0.79415,0.7942,1221399997.0
2008-06-19 03:02:00,0.7942,0.79425,0.7941,0.7942,671500001.0
2008-06-19 03:03:00,0.7942,0.7942,0.7942,0.7942,178600000.0
2008-06-19 03:04:00,0.7942,0.7942,0.794,0.79405,373500001.0
2008-06-19 03:05:00,0.79405,0.79415,0.79405,0.79405,56000000.0
2008-06-19 03:06:00,0.79405,0.7941,0.794,0.794,283899998.0
2008-06-19 03:07:00,0.794,0.794,0.7937,0.7938,268000000.0
2008-06-19 03:08:00,0.7938,0.79385,0.7938,0.7938,684999996.0
2008-06-19 03:09:00,0.7938,0.7939,0.7938,0.7938,211400000.0
2008-06-19 03:10:00,0.7938,0.79385,0.7938,0.79385,336500000.0
2008-06-19 03:11:00,0.79385,0.79395,0.79385,0.7939,130800000.0
2008-06-19 03:12:00,0.7939,0.79395,0.7939,0.79395,206200000.0
2008-06-19 03:13:00,0.79395,0.79395,0.79395,0.79395,16000000.0
2008-06-19 03:14:00,0.79395,0.79395,0.79395,0.79395,12000000.0
2008-06-19 03:15:00,0.79395,0.79405,0.79395,0.794,149999999.0
2008-06-19 03:16:00,0.794,0.7941,0.7937,0.79375,533200001.0
2008-06-19 03:17:00,0.79375,0.79375,0.79365,0.79375,567000001.0
2008-06-19 03:18:00,0.79375,0.79385,0.79375,0.79385,744900000.0
2008-06-19 03:19:00,0.79385,0.7939,0.7938,0.7939,212400002.0
2008-06-19 03:20:00,0.79395,0.794,0.7939,0.7939,261600000.0
2008-06-19 03:21:00,0.7939,0.79395,0.7938,0.79385,310500002.0
2008-06-19 03:22:00,0.79385,0.7939,0.7937,0.7937,259200004.0
2008-06-19 03:23:00,0.7937,0.7939,0.7937,0.79385,116800000.0
2008-06-19 03:24:00,0.7939,0.7939,0.79375,0.7938,189200001.0
2008-06-19 03:25:00,0.7938,0.7938,0.7937,0.79375,104000000.0
2008-06-19 03:26:00,0.7938,0.7939,0.79375,0.7939,339600000.0
2008-06-19 03:27:00,0.7939,0.7939,0.79385,0.7939,151000000.0
2008-06-19 03:28:00,0.7939,0.79395,0.7939,0.79395,19700001.0
2008-06-19 03:29:00,0.7939,0.79395,0.79375,0.79385,142900000.0
2008-06-19 03:30:00,0.7938,0.79395,0.7937,0.79375,302699999.0
2008-06-19 03:31:00,0.7938,0.79385,0.79375,0.79385,25400000.0
2008-06-19 03:32:00,0.7939,0.7939,0.7938,0.7938,92700000.0
2008-06-19 03:33:00,0.7938,0.7939,0.7938,0.7938,504800002.0
2008-06-19 03:34:00,0.79385,0.79385,0.79385,0.79385,31900000.0
2008-06-19 03:35:00,0.7939,0.794,0.79375,0.7939,339500002.0
2008-06-19 03:36:00,0.7939,0.7939,0.7937,0.7938,295700002.0
2008-06-19 03:37:00,0.7938,0.79385,0.7938,0.7938,401100001.0
2008-06-19 03:38:00,0.7938,0.7939,0.7938,0.7939,271299999.0
2008-06-19 03:39:00,0.7939,0.794,0.79385,0.7939,284300001.0
2008-06-19 03:40:00,0.7939,0.794,0.7939,0.794,308699998.0
2008-06-19 03:41:00,0.794,0.794,0.79395,0.794,545100003.0
2008-06-19 03:42:00,0.794,0.7941,0.79395,0.7941,251999999.0
2008-06-19 03:43:00,0.7941,0.7941,0.79395,0.79405,77400000.0
2008-06-19 03:44:00,0.79405,0.79405,0.79395,0.794,154499998.0
2008-06-19 03:45:00,0.79395,0.79405,0.79395,0.794,171600000.0
2008-06-19 03:46:00,0.794,0.79405,0.79395,0.794,88400000.0
2008-06-19 03:47:00,0.794,0.79405,0.794,0.79405,108800001.0
2008-06-19 03:48:00,0.794,0.79415,0.794,0.7941,197700000.0
2008-06-19 03:49:00,0.7941,0.7942,0.794,0.79415,329800001.0
2008-06-19 03:50:00,0.79415,0.79425,0.79395,0.79415,153600000.0
2008-06-19 03:51:00,0.79415,0.7943,0.7941,0.7941,494400000.0
2008-06-19 03:52:00,0.7941,0.7941,0.79395,0.794,377600003.0
2008-06-19 03:53:00,0.794,0.7942,0.794,0.79415,262700000.0
2008-06-19 03:54:00,0.79415,0.79425,0.79415,0.7942,179799999.0
2008-06-19 03:55:00,0.7942,0.7943,0.79415,0.79425,408600002.0
2008-06-19 03:56:00,0.79425,0.79435,0.7942,0.7943,477200000.0
2008-06-19 03:57:00,0.7943,0.7944,0.7943,0.79435,199900001.0
2008-06-19 03:58:00,0.79435,0.79435,0.7943,0.79435,314500000.0
2008-06-19 03:59:00,0.79435,0.79435,0.79425,0.79435,67900000.0
2008-06-19 04:00:00,0.79435,0.7944,0.7942,0.7942,244100000.0
2008-06-19 04:01:00,0.7942,0.7943,0.79415,0.79425,178000000.0
2008-06-19 04:02:00,0.79425,0.7943,0.79385,0.794,384000000.0
2008-06-19 04:03:00,0.794,0.7941,0.79395,0.79405,744600004.0
2008-06-19 04:04:00,0.794,0.79405,0.7938,0.7939,759200002.0
2008-06-19 04:05:00,0.7939,0.79395,0.79375,0.7938,268399998.0
2008-06-19 04:06:00,0.7938,0.79385,0.7937,0.7937,569100002.0
2008-06-19 04:07:00,0.7937,0.79385,0.79365,0.79385,530200001.0
2008-06-19 04:08:00,0.79385,0.7939,0.7938,0.79385,166100000.0
2008-06-19 04:09:00,0.79385,0.7939,0.79385,0.7939,294399999.0
2008-06-19 04:10:00,0.7939,0.7939,0.7939,0.7939,535299997.0
2008-06-19 04:11:00,0.7939,0.7939,0.7939,0.7939,43100000.0
2008-06-19 04:12:00,0.7939,0.7939,0.7938,0.7938,67700000.0
2008-06-19 04:13:00,0.7938,0.79385,0.7938,0.7938,47699999.0
2008-06-19 04:14:00,0.7938,0.7938,0.7938,0.7938,27800000.0
2008-06-19 04:15:00,0.7938,0.79395,0.7938,0.79395,258399998.0
2008-06-19 04:16:00,0.79395,0.7941,0.79395,0.7941,414400001.0
2008-06-19 04:17:00,0.7941,0.7941,0.79405,0.7941,106799999.0
2008-06-19 04:18:00,0.7941,0.7941,0.7941,0.7941,19000000.0
2008-06-19 04:19:00,0.7941,0.7941,0.7941,0.7941,5700000.0
2008-06-19 04:20:00,0.79405,0.7941,0.79405,0.7941,167100001.0
2008-06-19 04:21:00,0.7941,0.7941,0.7941,0.7941,55500000.0
2008-06-19 04:22:00,0.7941,0.79415,0.7941,0.79415,319400004.0
2008-06-19 04:23:00,0.79415,0.7943,0.79415,0.79425,69600000.0
2008-06-19 04:24:00,0.79425,0.79425,0.79425,0.79425,7200000.0
2008-06-19 04:25:00,0.79425,0.79425,0.7941,0.79415,271199998.0
2008-06-19 04:26:00,0.79415,0.79415,0.7941,0.7941,503300003.0
2008-06-19 04:27:00,0.7941,0.7941,0.79405,0.7941,196800001.0
2008-06-19 04:28:00,0.7941,0.7941,0.794,0.794,40200000.0
2008-06-19 04:29:00,0.794,0.7941,0.794,0.7941,25300000.0
2008-06-19 04:30:00,0.79415,0.7942,0.7941,0.79415,87000000.0
2008-06-19 04:31:00,0.79415,0.79415,0.7941,0.7941,261299999.0
2008-06-19 04:32:00,0.7941,0.79415,0.7941,0.79415,103899999.0
2008-06-19 04:33:00,0.79415,0.7942,0.79415,0.7942,14500000.0
2008-06-19 04:34:00,0.7942,0.79425,0.7942,0.79425,212500000.0
2008-06-19 04:35:00,0.79425,0.79425,0.7942,0.79425,103600000.0
2008-06-19 04:36:00,0.79425,0.79425,0.7942,0.79425,62200000.0
2008-06-19 04:37:00,0.7943,0.7944,0.7943,0.7944,304100001.0
2008-06-19 04:38:00,0.7944,0.7944,0.79435,0.79435,47400000.0
2008-06-19 04:39:00,0.79435,0.79435,0.7943,0.7943,117000001.0
2008-06-19 04:40:00,0.7943,0.7944,0.7943,0.7944,208099997.0
2008-06-19 04:41:00,0.7944,0.79445,0.7944,0.79445,40300000.0
2008-06-19 04:42:00,0.79445,0.79445,0.79445,0.79445,15000000.0
2008-06-19 04:43:00,0.79445,0.79445,0.79435,0.7944,73100001.0
2008-06-19 04:44:00,0.7944,0.7944,0.79435,0.79435,23900000.0
2008-06-19 04:45:00,0.79435,0.79435,0.7943,0.79435,77700000.0
2008-06-19 04:46:00,0.79435,0.79435,0.79435,0.79435,8200000.0
2008-06-19 04:47:00,0.79435,0.79435,0.79435,0.79435,4500000.0
2008-06-19 04:48:00,0.79435,0.79435,0.7943,0.7943,141500000.0
2008-06-19 04:49:00,0.7943,0.7944,0.7943,0.7944,275500002.0
2008-06-19 04:50:00,0.7944,0.7945,0.7943,0.7945,104600001.0
2008-06-19 04:51:00,0.7945,0.7945,0.7944,0.7944,66400000.0
2008-06-19 04:52:00,0.7944,0.7944,0.7943,0.7943,397700000.0
2008-06-19 04:53:00,0.7943,0.7943,0.7943,0.7943,176300000.0
2008-06-19 04:54:00,0.7943,0.7944,0.7943,0.79435,114999998.0
2008-06-19 04:55:00,0.79435,0.79435,0.79435,0.79435,15000000.0
2008-06-19 04:56:00,0.79435,0.79435,0.7943,0.7943,47700000.0
2008-06-19 04:57:00,0.7943,0.79435,0.7943,0.7943,72000000.0
2008-06-19 04:58:00,0.7943,0.7943,0.7943,0.7943,44000000.0
2008-06-19 04:59:00,0.7943,0.7943,0.79415,0.7942,50900000.0
2008-06-19 05:00:00,0.7942,0.7942,0.7941,0.7941,60400000.0
2008-06-19 05:01:00,0.7941,0.7942,0.7941,0.7942,201500000.0
2008-06-19 05:02:00,0.7942,0.7942,0.7941,0.7941,90999999.0
2008-06-19 05:03:00,0.7941,0.7941,0.7941,0.7941,95600000.0
2008-06-19 05:04:00,0.79415,0.7942,0.79415,0.79415,12800000.0
2008-06-19 05:05:00,0.79415,0.79415,0.7941,0.79415,82600000.0
2008-06-19 05:06:00,0.79415,0.7943,0.79415,0.79425,26500000.0
2008-06-19 05:07:00,0.7943,0.7943,0.7942,0.79425,86800000.0
2008-06-19 05:08:00,0.79425,0.79425,0.79425,0.79425,10000000.0
2008-06-19 05:09:00,0.79425,0.7944,0.79425,0.7944,38800000.0
2008-06-19 05:10:00,0.7944,0.79445,0.7944,0.7944,76900000.0
2008-06-19 05:11:00,0.7944,0.7944,0.7944,0.7944,7600000.0
2008-06-19 05:12:00,0.7944,0.79445,0.79435,0.79435,184900000.0
2008-06-19 05:13:00,0.79435,0.79435,0.7942,0.7942,225800000.0
2008-06-19 05:14:00,0.7942,0.7942,0.7939,0.7939,312200000.0
2008-06-19 05:15:00,0.7939,0.7939,0.79385,0.7939,136300000.0
2008-06-19 05:16:00,0.7939,0.7939,0.7939,0.7939,23900000.0
2008-06-19 05:17:00,0.7939,0.794,0.7939,0.794,68100000.0
2008-06-19 05:18:00,0.794,0.794,0.7939,0.79395,185100000.0
2008-06-19 05:19:00,0.79395,0.794,0.7939,0.7939,61200000.0
2008-06-19 05:20:00,0.7939,0.794,0.7939,0.794,53500000.0
2008-06-19 05:21:00,0.794,0.79405,0.79395,0.794,268600000.0
2008-06-19 05:22:00,0.794,0.794,0.79395,0.79395,24200000.0
2008-06-19 05:23:00,0.794,0.794,0.79395,0.794,23000000.0
2008-06-19 05:24:00,0.794,0.79405,0.79395,0.794,90700000.0
2008-06-19 05:25:00,0.794,0.79405,0.7939,0.79395,183700000.0
2008-06-19 05:26:00,0.79395,0.79395,0.7939,0.79395,59500002.0
2008-06-19 05:27:00,0.79395,0.794,0.79395,0.794,87800000.0
2008-06-19 05:28:00,0.794,0.794,0.794,0.794,144100000.0
2008-06-19 05:29:00,0.794,0.79405,0.794,0.794,111100000.0
2008-06-19 05:30:00,0.794,0.794,0.79395,0.794,123000000.0
2008-06-19 05:31:00,0.794,0.794,0.79395,0.794,74100000.0
2008-06-19 05:32:00,0.794,0.794,0.79395,0.79395,231800000.0
2008-06-19 05:33:00,0.79395,0.794,0.79395,0.79395,28800000.0
2008-06-19 05:34:00,0.79395,0.79395,0.7939,0.7939,9800000.0
2008-06-19 05:35:00,0.7939,0.79395,0.7939,0.7939,150500000.0
2008-06-19 05:36:00,0.7939,0.7939,0.7939,0.7939,44600000.0
2008-06-19 05:37:00,0.7939,0.79395,0.7939,0.79395,67900000.0
2008-06-19 05:38:00,0.79395,0.794,0.79385,0.79395,126800001.0
2008-06-19 05:39:00,0.79395,0.794,0.79395,0.79395,20300000.0
2008-06-19 05:40:00,0.79395,0.79405,0.79395,0.794,80300000.0
2008-06-19 05:41:00,0.794,0.794,0.794,0.794,60800000.0
2008-06-19 05:42:00,0.794,0.794,0.7939,0.7939,53300001.0
2008-06-19 05:43:00,0.7939,0.7939,0.79385,0.7939,36200000.0
2008-06-19 05:44:00,0.7939,0.7939,0.79385,0.79385,11600000.0
2008-06-19 05:45:00,0.7939,0.7939,0.7939,0.7939,88000000.0
2008-06-19 05:46:00,0.7939,0.7939,0.79385,0.79385,143500000.0
2008-06-19 05:47:00,0.7939,0.7939,0.79385,0.7939,9400000.0
2008-06-19 05:48:00,0.79395,0.79395,0.7939,0.79395,15800000.0
2008-06-19 05:49:00,0.79395,0.79395,0.79395,0.79395,22300000.0
2008-06-19 05:50:00,0.79395,0.79395,0.7939,0.79395,177500000.0
2008-06-19 05:51:00,0.7939,0.79395,0.7939,0.79395,191600000.0
2008-06-19 05:52:00,0.79395,0.79395,0.7938,0.79385,178899998.0
2008-06-19 05:53:00,0.79385,0.79385,0.7938,0.7938,232099998.0
2008-06-19 05:54:00,0.7938,0.7938,0.79375,0.79375,52100000.0
2008-06-19 05:55:00,0.79375,0.7939,0.7937,0.7938,155200002.0
2008-06-19 05:56:00,0.7938,0.7939,0.7938,0.7939,42000000.0
2008-06-19 05:57:00,0.79385,0.79385,0.79375,0.79385,333700001.0
2008-06-19 05:58:00,0.7938,0.79385,0.79375,0.79375,125300000.0
2008-06-19 05:59:00,0.7938,0.79385,0.7938,0.79385,122500000.0
2008-06-19 06:00:00,0.7939,0.7939,0.79385,0.79385,188600000.0
2008-06-19 06:01:00,0.7939,0.7939,0.7938,0.79385,27300000.0
2008-06-19 06:02:00,0.79385,0.79385,0.79385,0.79385,17800000.0
2008-06-19 06:03:00,0.7938,0.79385,0.7938,0.79385,96100001.0
2008-06-19 06:04:00,0.79385,0.79385,0.79375,0.7938,23800000.0
2008-06-19 06:05:00,0.7938,0.7938,0.7935,0.79365,461800000.0
2008-06-19 06:06:00,0.79365,0.7938,0.7936,0.7938,235500000.0
2008-06-19 06:07:00,0.7938,0.7938,0.7938,0.7938,47900000.0
2008-06-19 06:08:00,0.7938,0.7938,0.7937,0.7937,150800000.0
2008-06-19 06:09:00,0.7937,0.79375,0.7937,0.79375,310199999.0
2008-06-19 06:10:00,0.79375,0.7938,0.79375,0.7938,351300002.0
2008-06-19 06:11:00,0.7938,0.7938,0.7938,0.7938,286299998.0
2008-06-19 06:12:00,0.7938,0.7938,0.7938,0.7938,37900000.0
2008-06-19 06:13:00,0.7938,0.7938,0.7937,0.7937,228100000.0
2008-06-19 06:14:00,0.7937,0.7937,0.79365,0.7937,96100000.0
2008-06-19 06:15:00,0.7937,0.7937,0.7937,0.7937,53700000.0
2008-06-19 06:16:00,0.7937,0.7937,0.7937,0.7937,121500000.0
2008-06-19 06:17:00,0.7937,0.7937,0.7937,0.7937,304099999.0
2008-06-19 06:18:00,0.7937,0.7938,0.7937,0.79375,292000002.0
2008-06-19 06:19:00,0.79375,0.7938,0.79375,0.79375,90400000.0
2008-06-19 06:20:00,0.79375,0.79375,0.79375,0.79375,4500000.0
2008-06-19 06:21:00,0.79375,0.7939,0.79375,0.7939,163100000.0
2008-06-19 06:22:00,0.7939,0.7939,0.7938,0.7938,75800001.0
2008-06-19 06:23:00,0.7938,0.79385,0.7938,0.7938,97799999.0
2008-06-19 06:24:00,0.7938,0.7939,0.7938,0.7939,237399999.0
2008-06-19 06:25:00,0.7939,0.7939,0.79385,0.79385,4000000.0
2008-06-19 06:26:00,0.79385,0.7939,0.79385,0.7939,17600000.0
2008-06-19 06:27:00,0.7939,0.79415,0.7939,0.79405,463700000.0
2008-06-19 06:28:00,0.79405,0.79405,0.79405,0.79405,7000000.0
2008-06-19 06:29:00,0.79405,0.79405,0.794,0.794,120800001.0
2008-06-19 06:30:00,0.79405,0.79415,0.79405,0.79405,74900001.0
2008-06-19 06:31:00,0.7941,0.7942,0.79405,0.7942,203099999.0
2008-06-19 06:32:00,0.7942,0.7942,0.79405,0.7941,71900000.0
2008-06-19 06:33:00,0.7941,0.79415,0.79395,0.794,274199999.0
2008-06-19 06:34:00,0.794,0.79405,0.79395,0.79405,394900001.0
2008-06-19 06:35:00,0.79405,0.79405,0.794,0.794,175700000.0
2008-06-19 06:36:00,0.794,0.7941,0.794,0.794,193500002.0
2008-06-19 06:37:00,0.79405,0.7942,0.79405,0.79415,209699999.0
2008-06-19 06:38:00,0.79415,0.79415,0.7941,0.7941,154500002.0
2008-06-19 06:39:00,0.7941,0.7941,0.79405,0.79405,31400000.0
2008-06-19 06:40:00,0.79405,0.7941,0.794,0.79405,143600001.0
2008-06-19 06:41:00,0.79405,0.79405,0.79395,0.79395,172700001.0
2008-06-19 06:42:00,0.79395,0.794,0.7939,0.794,141199999.0
2008-06-19 06:43:00,0.7939,0.7939,0.7939,0.7939,56800001.0
2008-06-19 06:44:00,0.7939,0.7939,0.7939,0.7939,14700000.0
2008-06-19 06:45:00,0.7939,0.7939,0.79385,0.7939,60400000.0
2008-06-19 06:46:00,0.7939,0.7939,0.7939,0.7939,44100000.0
2008-06-19 06:47:00,0.7939,0.794,0.7939,0.79395,30700000.0
2008-06-19 06:48:00,0.794,0.794,0.79395,0.79395,55800000.0
2008-06-19 06:49:00,0.79395,0.794,0.79395,0.79395,10600000.0
2008-06-19 06:50:00,0.79395,0.794,0.7939,0.794,459399999.0
2008-06-19 06:51:00,0.794,0.79405,0.79395,0.79405,261200000.0
2008-06-19 06:52:00,0.79405,0.79415,0.794,0.7941,267300001.0
2008-06-19 06:53:00,0.7941,0.7941,0.79405,0.7941,65700001.0
2008-06-19 06:54:00,0.7941,0.7941,0.79405,0.79405,36200000.0
2008-06-19 06:55:00,0.79405,0.7942,0.794,0.79415,180100000.0
2008-06-19 06:56:00,0.79415,0.79415,0.7941,0.7941,12600000.0
2008-06-19 06:57:00,0.7941,0.7941,0.79405,0.7941,107300000.0
2008-06-19 06:58:00,0.79405,0.7941,0.79405,0.7941,199700001.0
2008-06-19 06:59:00,0.7941,0.7942,0.7941,0.7942,487599999.0
2008-06-19 07:00:00,0.7942,0.7942,0.7941,0.79415,172200001.0
2008-06-19 07:01:00,0.79415,0.79415,0.79405,0.79405,43800000.0
2008-06-19 07:02:00,0.79405,0.79405,0.794,0.79405,159500002.0
2008-06-19 07:03:00,0.79405,0.7941,0.79405,0.7941,100000000.0
2008-06-19 07:04:00,0.7941,0.79425,0.79405,0.7942,201799998.0
2008-06-19 07:05:00,0.79425,0.79425,0.79395,0.79405,403199999.0
2008-06-19 07:06:00,0.79405,0.7942,0.7939,0.794,524000000.0
2008-06-19 07:07:00,0.794,0.794,0.7939,0.794,89900001.0
2008-06-19 07:08:00,0.794,0.794,0.79395,0.79395,45600000.0
2008-06-19 07:09:00,0.79395,0.794,0.7939,0.79395,97399999.0
2008-06-19 07:10:00,0.79395,0.7941,0.79395,0.79405,284400000.0
2008-06-19 07:11:00,0.79405,0.79405,0.7939,0.79395,422700000.0
2008-06-19 07:12:00,0.79395,0.79415,0.79395,0.794,639799998.0
2008-06-19 07:13:00,0.794,0.794,0.79385,0.79395,186099999.0
2008-06-19 07:14:00,0.7939,0.79395,0.7939,0.79395,27700000.0
2008-06-19 07:15:00,0.79395,0.79405,0.7939,0.79405,104100000.0
2008-06-19 07:16:00,0.79405,0.79405,0.794,0.79405,99100000.0
2008-06-19 07:17:00,0.79405,0.79405,0.79395,0.794,104800000.0
2008-06-19 07:18:00,0.794,0.79415,0.794,0.79405,303700003.0
2008-06-19 07:19:00,0.79405,0.79425,0.79405,0.7942,314100002.0
2008-06-19 07:20:00,0.7942,0.7942,0.79415,0.7942,186400003.0
2008-06-19 07:21:00,0.7942,0.7943,0.7942,0.7942,483599998.0
2008-06-19 07:22:00,0.79415,0.7943,0.79415,0.79425,423700003.0
2008-06-19 07:23:00,0.79425,0.79425,0.79415,0.79415,162700001.0
2008-06-19 07:24:00,0.79415,0.79415,0.79395,0.79405,162099997.0
2008-06-19 07:25:00,0.79405,0.7942,0.79405,0.7941,230800003.0
2008-06-19 07:26:00,0.7941,0.7942,0.79395,0.79405,468900001.0
2008-06-19 07:27:00,0.794,0.7941,0.794,0.79405,199700000.0
2008-06-19 07:28:00,0.79405,0.7941,0.79395,0.79395,311099998.0
2008-06-19 07:29:00,0.7939,0.79405,0.7939,0.79405,228599999.0
2008-06-19 07:30:00,0.79405,0.7941,0.79405,0.7941,115900001.0
2008-06-19 07:31:00,0.7941,0.7944,0.79405,0.79435,583600005.0
2008-06-19 07:32:00,0.79435,0.7944,0.79425,0.7943,480800001.0
2008-06-19 07:33:00,0.7943,0.79435,0.79415,0.7942,653899999.0
2008-06-19 07:34:00,0.7942,0.7942,0.7941,0.79415,95000000.0
2008-06-19 07:35:00,0.7941,0.7943,0.7941,0.7943,248000002.0
2008-06-19 07:36:00,0.79425,0.7943,0.7942,0.7942,341000000.0
2008-06-19 07:37:00,0.7942,0.7943,0.7942,0.7943,273400001.0
2008-06-19 07:38:00,0.7943,0.7943,0.7943,0.7943,268599999.0
2008-06-19 07:39:00,0.7943,0.7944,0.79415,0.7942,873199997.0
2008-06-19 07:40:00,0.79415,0.7943,0.79405,0.7943,799700001.0
2008-06-19 07:41:00,0.7943,0.7943,0.7943,0.7943,143200000.0
2008-06-19 07:42:00,0.7943,0.79435,0.7943,0.7943,397800000.0
2008-06-19 07:43:00,0.7943,0.7943,0.79425,0.7943,140900000.0
2008-06-19 07:44:00,0.7943,0.7943,0.7943,0.7943,136400000.0
2008-06-19 07:45:00,0.7943,0.7943,0.7943,0.7943,145900000.0
2008-06-19 07:46:00,0.7943,0.79435,0.7943,0.7943,528299998.0
2008-06-19 07:47:00,0.7943,0.79445,0.7943,0.7944,277100000.0
2008-06-19 07:48:00,0.7944,0.7944,0.7943,0.7943,155400000.0
2008-06-19 07:49:00,0.7943,0.7943,0.79425,0.7943,370800000.0
2008-06-19 07:50:00,0.7943,0.7943,0.7943,0.7943,100200000.0
2008-06-19 07:51:00,0.7943,0.7943,0.7943,0.7943,168600000.0
2008-06-19 07:52:00,0.7943,0.7943,0.7941,0.7942,345100001.0
2008-06-19 07:53:00,0.7942,0.7942,0.7941,0.7942,285600000.0
2008-06-19 07:54:00,0.7942,0.7942,0.7941,0.79415,78900000.0
2008-06-19 07:55:00,0.79415,0.79415,0.7941,0.79415,393300001.0
2008-06-19 07:56:00,0.7941,0.7942,0.7938,0.794,273800000.0
2008-06-19 07:57:00,0.794,0.7941,0.794,0.794,367300000.0
2008-06-19 07:58:00,0.794,0.79415,0.794,0.79415,155000000.0
2008-06-19 07:59:00,0.79415,0.79415,0.794,0.79405,682199999.0
2008-06-19 08:00:00,0.7941,0.7942,0.7941,0.79415,257800000.0
2008-06-19 08:01:00,0.79415,0.7944,0.79415,0.7943,355700002.0
2008-06-19 08:02:00,0.7943,0.7943,0.794,0.7942,765900001.0
2008-06-19 08:03:00,0.7942,0.7942,0.7941,0.79415,485099999.0
2008-06-19 08:04:00,0.7941,0.79415,0.7941,0.79415,36500000.0
2008-06-19 08:05:00,0.79415,0.79425,0.79415,0.7942,202200000.0
2008-06-19 08:06:00,0.7942,0.7942,0.7941,0.7941,221499999.0
2008-06-19 08:07:00,0.7941,0.79415,0.79385,0.7939,450800001.0
2008-06-19 08:08:00,0.7939,0.79405,0.79385,0.79395,461299999.0
2008-06-19 08:09:00,0.79395,0.794,0.79375,0.79375,236800000.0
2008-06-19 08:10:00,0.7938,0.7939,0.7938,0.7939,109100000.0
2008-06-19 08:11:00,0.7939,0.79405,0.7939,0.7939,620000000.0
2008-06-19 08:12:00,0.7939,0.794,0.7939,0.7939,171699999.0
2008-06-19 08:13:00,0.7939,0.794,0.7939,0.794,91400000.0
2008-06-19 08:14:00,0.794,0.7941,0.794,0.794,125400000.0
2008-06-19 08:15:00,0.794,0.79405,0.794,0.794,129300000.0
2008-06-19 08:16:00,0.794,0.794,0.7936,0.79375,306800000.0
2008-06-19 08:17:00,0.79375,0.7938,0.7935,0.7936,364700001.0
2008-06-19 08:18:00,0.7936,0.7936,0.7933,0.7934,443200000.0
2008-06-19 08:19:00,0.79335,0.79345,0.79335,0.7934,173700000.0
2008-06-19 08:20:00,0.7934,0.79355,0.7934,0.7935,401100000.0
2008-06-19 08:21:00,0.7935,0.79355,0.7935,0.7935,259100000.0
2008-06-19 08:22:00,0.7935,0.79355,0.79335,0.79335,338500000.0
2008-06-19 08:23:00,0.79335,0.79345,0.7933,0.7934,240800001.0
2008-06-19 08:24:00,0.7934,0.79345,0.7934,0.79345,364400001.0
2008-06-19 08:25:00,0.79345,0.7936,0.7934,0.79355,233000000.0
2008-06-19 08:26:00,0.7936,0.79365,0.79355,0.7936,352600000.0
2008-06-19 08:27:00,0.7936,0.7936,0.79355,0.7936,198200000.0
2008-06-19 08:28:00,0.7936,0.7936,0.7935,0.79355,157200000.0
2008-06-19 08:29:00,0.79355,0.79355,0.7934,0.7934,203100000.0
2008-06-19 08:30:00,0.7934,0.7935,0.7934,0.7935,230400000.0
2008-06-19 08:31:00,0.7935,0.7935,0.7935,0.7935,659399998.0
2008-06-19 08:32:00,0.7935,0.7935,0.79335,0.7934,177000000.0
2008-06-19 08:33:00,0.7934,0.7935,0.7934,0.7934,172600000.0
2008-06-19 08:34:00,0.7934,0.7935,0.79335,0.79345,124500000.0
2008-06-19 08:35:00,0.7935,0.79355,0.79345,0.79345,74700000.0
2008-06-19 08:36:00,0.79345,0.79345,0.79335,0.79335,204400000.0
2008-06-19 08:37:00,0.79335,0.79335,0.79325,0.79325,188500000.0
2008-06-19 08:38:00,0.79325,0.79325,0.79315,0.79315,240899998.0
2008-06-19 08:39:00,0.79315,0.79315,0.793,0.79315,756099996.0
2008-06-19 08:40:00,0.79315,0.79335,0.7931,0.7933,1350399997.0
2008-06-19 08:41:00,0.7933,0.79335,0.7931,0.7933,377500001.0
2008-06-19 08:42:00,0.79325,0.7933,0.79315,0.7932,471900000.0
2008-06-19 08:43:00,0.79325,0.7934,0.7932,0.7934,478200000.0
2008-06-19 08:44:00,0.7934,0.79355,0.7934,0.79345,904500003.0
2008-06-19 08:45:00,0.79345,0.7935,0.79325,0.7933,1465999993.0
2008-06-19 08:46:00,0.7933,0.7935,0.7933,0.7935,512700000.0
2008-06-19 08:47:00,0.7935,0.7936,0.7935,0.7936,276500000.0
2008-06-19 08:48:00,0.7936,0.7936,0.7934,0.7935,687700004.0
2008-06-19 08:49:00,0.7935,0.7936,0.7934,0.7936,317800000.0
2008-06-19 08:50:00,0.7936,0.7936,0.7933,0.7933,511999999.0
2008-06-19 08:51:00,0.79335,0.79335,0.7933,0.79335,267900000.0
2008-06-19 08:52:00,0.79335,0.79355,0.79335,0.79355,370500002.0
2008-06-19 08:53:00,0.79355,0.7936,0.7935,0.7936,189300000.0
2008-06-19 08:54:00,0.7936,0.79365,0.7936,0.79365,220000001.0
2008-06-19 08:55:00,0.79365,0.79375,0.7936,0.7937,233500002.0
2008-06-19 08:56:00,0.7937,0.7937,0.7936,0.79365,561800003.0
2008-06-19 08:57:00,0.79365,0.7937,0.7936,0.7936,582900001.0
2008-06-19 08:58:00,0.7936,0.7937,0.7936,0.7937,202600000.0
2008-06-19 08:59:00,0.7937,0.7937,0.7937,0.7937,312300000.0
2008-06-19 09:00:00,0.7937,0.794,0.7937,0.7938,330600000.0
2008-06-19 09:01:00,0.7938,0.7939,0.7937,0.79385,534299999.0
2008-06-19 09:02:00,0.7938,0.79385,0.7935,0.7936,874699999.0
2008-06-19 09:03:00,0.7936,0.7937,0.79345,0.79345,308800000.0
2008-06-19 09:04:00,0.79345,0.79355,0.7932,0.7932,537500002.0
2008-06-19 09:05:00,0.7932,0.7933,0.7931,0.7933,561100000.0
2008-06-19 09:06:00,0.7933,0.79335,0.7933,0.7933,404000001.0
2008-06-19 09:07:00,0.7933,0.7934,0.7931,0.7931,537100005.0
2008-06-19 09:08:00,0.7931,0.7932,0.793,0.793,545599999.0
2008-06-19 09:09:00,0.793,0.793,0.7927,0.79275,309200001.0
2008-06-19 09:10:00,0.79275,0.7928,0.79265,0.7928,290999999.0
2008-06-19 09:11:00,0.7928,0.79285,0.7928,0.7928,378099999.0
2008-06-19 09:12:00,0.79285,0.7929,0.7925,0.7925,467200001.0
2008-06-19 09:13:00,0.79255,0.7928,0.7925,0.79265,186400000.0
2008-06-19 09:14:00,0.79265,0.7927,0.7925,0.79255,276700000.0
2008-06-19 09:15:00,0.79255,0.7926,0.7924,0.79245,838400000.0
2008-06-19 09:16:00,0.79245,0.7926,0.79245,0.7926,383199999.0
2008-06-19 09:17:00,0.7926,0.7926,0.7924,0.79245,469299999.0
2008-06-19 09:18:00,0.79245,0.7926,0.79235,0.79235,227000000.0
2008-06-19 09:19:00,0.79235,0.7924,0.79225,0.79225,311199999.0
2008-06-19 09:20:00,0.79225,0.79235,0.792,0.7923,583600000.0
2008-06-19 09:21:00,0.7923,0.7924,0.7923,0.79235,771100000.0
2008-06-19 09:22:00,0.79235,0.7924,0.7922,0.7923,566100000.0
2008-06-19 09:23:00,0.7923,0.7925,0.79225,0.7924,358200000.0
2008-06-19 09:24:00,0.7924,0.7925,0.79235,0.7924,550400000.0
2008-06-19 09:25:00,0.7924,0.7925,0.7924,0.79245,404000001.0
2008-06-19 09:26:00,0.79245,0.7926,0.7924,0.79245,416799998.0
2008-06-19 09:27:00,0.79245,0.7925,0.7924,0.7924,279999999.0
2008-06-19 09:28:00,0.7924,0.7925,0.7924,0.79245,81600000.0
2008-06-19 09:29:00,0.7925,0.7928,0.7925,0.79265,224000000.0
2008-06-19 09:30:00,0.7927,0.7927,0.79225,0.79225,282700000.0
2008-06-19 09:31:00,0.79225,0.7924,0.7921,0.7924,589700000.0
2008-06-19 09:32:00,0.7924,0.7925,0.79225,0.79235,498300000.0
2008-06-19 09:33:00,0.79235,0.79235,0.792,0.7922,621000000.0
2008-06-19 09:34:00,0.7922,0.79225,0.79185,0.7919,627800000.0
2008-06-19 09:35:00,0.7919,0.7922,0.7919,0.7922,591499999.0
2008-06-19 09:36:00,0.7922,0.7923,0.7921,0.7923,595000001.0
2008-06-19 09:37:00,0.7923,0.7923,0.79225,0.79225,89300000.0
2008-06-19 09:38:00,0.79225,0.7923,0.7922,0.7922,217300000.0
2008-06-19 09:39:00,0.7922,0.7922,0.792,0.792,574000000.0
2008-06-19 09:40:00,0.792,0.7922,0.7919,0.7922,464100000.0
2008-06-19 09:41:00,0.7922,0.7923,0.79215,0.79225,715499999.0
2008-06-19 09:42:00,0.79225,0.7924,0.79225,0.7923,392199999.0
2008-06-19 09:43:00,0.7923,0.7924,0.79225,0.79235,490000000.0
2008-06-19 09:44:00,0.7924,0.79255,0.79235,0.7925,532100000.0
2008-06-19 09:45:00,0.7925,0.7925,0.7924,0.7924,243200000.0
2008-06-19 09:46:00,0.7924,0.7924,0.7921,0.7923,402100000.0
2008-06-19 09:47:00,0.79225,0.7923,0.7922,0.7922,464400001.0
2008-06-19 09:48:00,0.7922,0.7922,0.792,0.792,391100000.0
2008-06-19 09:49:00,0.792,0.79225,0.7919,0.79225,711700005.0
2008-06-19 09:50:00,0.79225,0.7923,0.7921,0.7923,813200000.0
2008-06-19 09:51:00,0.7923,0.7923,0.79195,0.79195,602000003.0
2008-06-19 09:52:00,0.79195,0.79205,0.7919,0.7919,424700000.0
2008-06-19 09:53:00,0.7919,0.792,0.7919,0.7919,660800002.0
2008-06-19 09:54:00,0.7919,0.7921,0.7919,0.79205,569400000.0
2008-06-19 09:55:00,0.79205,0.7921,0.79195,0.79195,387100000.0
2008-06-19 09:56:00,0.79195,0.79195,0.7917,0.79175,818700001.0
2008-06-19 09:57:00,0.79175,0.79185,0.7917,0.7918,457599999.0
2008-06-19 09:58:00,0.79185,0.79185,0.79155,0.7916,788899997.0
2008-06-19 09:59:00,0.7916,0.79165,0.7916,0.7916,837400002.0
2008-06-19 10:00:00,0.7916,0.7918,0.7916,0.7917,1280499998.0
2008-06-19 10:01:00,0.7917,0.79195,0.7917,0.7918,705499996.0
2008-06-19 10:02:00,0.7918,0.7918,0.79165,0.7917,185800000.0
2008-06-19 10:03:00,0.7917,0.7917,0.7916,0.79165,597000000.0
2008-06-19 10:04:00,0.79165,0.7917,0.7915,0.7915,326400000.0
2008-06-19 10:05:00,0.7915,0.7915,0.7913,0.7913,244700000.0
2008-06-19 10:06:00,0.7913,0.79155,0.7913,0.7913,337900001.0
2008-06-19 10:07:00,0.7913,0.79135,0.7912,0.7912,414300003.0
2008-06-19 10:08:00,0.7912,0.7913,0.7912,0.7912,407399999.0
2008-06-19 10:09:00,0.7912,0.79125,0.79085,0.79085,438000000.0
2008-06-19 10:10:00,0.79085,0.7909,0.7907,0.7907,433800000.0
2008-06-19 10:11:00,0.7907,0.7907,0.7906,0.7906,883300000.0
2008-06-19 10:12:00,0.7906,0.7907,0.79035,0.7904,598000000.0
2008-06-19 10:13:00,0.7904,0.7906,0.7902,0.7905,686900000.0
2008-06-19 10:14:00,0.7905,0.7909,0.7905,0.79085,697399997.0
2008-06-19 10:15:00,0.79085,0.7909,0.79065,0.7907,530800000.0
2008-06-19 10:16:00,0.7907,0.7907,0.7905,0.79065,360799999.0
2008-06-19 10:17:00,0.79065,0.79065,0.7906,0.7906,794400003.0
2008-06-19 10:18:00,0.7906,0.7907,0.79055,0.7907,341799999.0
2008-06-19 10:19:00,0.7907,0.7907,0.7907,0.7907,514400000.0
2008-06-19 10:20:00,0.7907,0.7908,0.7907,0.7907,426500000.0
2008-06-19 10:21:00,0.7907,0.7908,0.7907,0.79075,337399999.0
2008-06-19 10:22:00,0.7908,0.7908,0.7907,0.7907,588300001.0
2008-06-19 10:23:00,0.7907,0.7908,0.7907,0.7908,477599999.0
2008-06-19 10:24:00,0.7908,0.791,0.7908,0.79085,584200000.0
2008-06-19 10:25:00,0.79085,0.79085,0.7905,0.7905,746900002.0
2008-06-19 10:26:00,0.79055,0.7908,0.7905,0.7908,243200000.0
2008-06-19 10:27:00,0.7908,0.79095,0.7908,0.7909,332000002.0
2008-06-19 10:28:00,0.7909,0.7911,0.7909,0.7911,584100000.0
2008-06-19 10:29:00,0.7911,0.7911,0.79095,0.791,274600000.0
2008-06-19 10:30:00,0.791,0.791,0.7878,0.7882,1258500001.0
2008-06-19 10:31:00,0.7882,0.7883,0.7875,0.7879,1034500001.0
2008-06-19 10:32:00,0.7879,0.78805,0.7877,0.7878,1323400004.0
2008-06-19 10:33:00,0.7878,0.7882,0.7878,0.788,1802800002.0
2008-06-19 10:34:00,0.788,0.7881,0.7873,0.7875,1297199995.0
2008-06-19 10:35:00,0.7874,0.78755,0.787,0.787,892100001.0
2008-06-19 10:36:00,0.787,0.7875,0.7869,0.7874,1315800000.0
2008-06-19 10:37:00,0.7874,0.7874,0.7866,0.7866,903100000.0
2008-06-19 10:38:00,0.7866,0.78675,0.7863,0.78665,1308299997.0
2008-06-19 10:39:00,0.78665,0.7868,0.7865,0.7866,811400002.0
2008-06-19 10:40:00,0.78655,0.7869,0.7865,0.7868,851600000.0
2008-06-19 10:41:00,0.78685,0.7871,0.7868,0.787,870500003.0
2008-06-19 10:42:00,0.787,0.7871,0.7869,0.787,1525900006.0
2008-06-19 10:43:00,0.787,0.7873,0.787,0.78725,1048900001.0
2008-06-19 10:44:00,0.78725,0.7876,0.7872,0.7874,735800001.0
2008-06-19 10:45:00,0.7874,0.7877,0.78725,0.7875,921999998.0
2008-06-19 10:46:00,0.7875,0.78755,0.7874,0.78745,555300000.0
2008-06-19 10:47:00,0.7874,0.7876,0.7874,0.7874,596599999.0
2008-06-19 10:48:00,0.7874,0.7877,0.7873,0.7876,394000000.0
2008-06-19 10:49:00,0.7877,0.78775,0.7876,0.7877,553000000.0
2008-06-19 10:50:00,0.7877,0.78825,0.78765,0.78815,475400000.0
2008-06-19 10:51:00,0.7881,0.7881,0.7877,0.7878,965899998.0
2008-06-19 10:52:00,0.7878,0.78795,0.7876,0.7877,1279400002.0
2008-06-19 10:53:00,0.78775,0.78785,0.7877,0.7878,658800003.0
2008-06-19 10:54:00,0.7878,0.7878,0.7876,0.7877,549499998.0
2008-06-19 10:55:00,0.7877,0.78775,0.7875,0.7875,498800000.0
2008-06-19 10:56:00,0.7875,0.7875,0.78735,0.7874,360200000.0
2008-06-19 10:57:00,0.7874,0.7876,0.78735,0.78745,377399999.0
2008-06-19 10:58:00,0.7875,0.78755,0.7874,0.78745,588800000.0
2008-06-19 10:59:00,0.78745,0.78745,0.7872,0.7873,750299998.0
2008-06-19 11:00:00,0.7873,0.7874,0.7872,0.7873,424199999.0
2008-06-19 11:01:00,0.7873,0.7873,0.78715,0.7872,681399995.0
2008-06-19 11:02:00,0.7872,0.7872,0.787,0.7871,1107000002.0
2008-06-19 11:03:00,0.7871,0.78715,0.7869,0.7871,694400002.0
2008-06-19 11:04:00,0.7871,0.78725,0.7871,0.7872,487900000.0
2008-06-19 11:05:00,0.7872,0.7873,0.7871,0.78715,418800000.0
2008-06-19 11:06:00,0.78715,0.7872,0.787,0.787,778700000.0
2008-06-19 11:07:00,0.787,0.7871,0.78695,0.787,586300001.0
2008-06-19 11:08:00,0.787,0.7872,0.787,0.7871,602899999.0
2008-06-19 11:09:00,0.7871,0.7874,0.7871,0.7873,899700000.0
2008-06-19 11:10:00,0.7873,0.78755,0.7873,0.78755,450700000.0
2008-06-19 11:11:00,0.7876,0.7877,0.7875,0.7875,937899999.0
2008-06-19 11:12:00,0.7875,0.7875,0.78715,0.7873,774699998.0
2008-06-19 11:13:00,0.7873,0.78745,0.78725,0.78725,391100000.0
2008-06-19 11:14:00,0.78725,0.7873,0.7872,0.7873,501300003.0
2008-06-19 11:15:00,0.7873,0.78745,0.78725,0.78745,273300000.0
2008-06-19 11:16:00,0.78745,0.7875,0.7874,0.7874,517300000.0
2008-06-19 11:17:00,0.7874,0.78745,0.7874,0.7874,508000000.0
2008-06-19 11:18:00,0.7874,0.78765,0.7874,0.78755,358400002.0
2008-06-19 11:19:00,0.78755,0.7877,0.78745,0.78745,825000002.0
2008-06-19 11:20:00,0.78745,0.78765,0.78745,0.7876,311500000.0
2008-06-19 11:21:00,0.7876,0.7878,0.7876,0.7878,254700000.0
2008-06-19 11:22:00,0.7878,0.7878,0.7875,0.78755,502400000.0
2008-06-19 11:23:00,0.78755,0.78755,0.78725,0.7873,738000001.0
2008-06-19 11:24:00,0.7873,0.7874,0.7873,0.7874,735899998.0
2008-06-19 11:25:00,0.7874,0.78755,0.78735,0.78745,606899998.0
2008-06-19 11:26:00,0.7875,0.78755,0.78745,0.7875,96100000.0
2008-06-19 11:27:00,0.7875,0.78755,0.7874,0.7875,169800000.0
2008-06-19 11:28:00,0.7875,0.78755,0.78735,0.78735,237400000.0
2008-06-19 11:29:00,0.78735,0.78735,0.7871,0.78725,769099999.0
2008-06-19 11:30:00,0.7872,0.78725,0.7871,0.78725,1100200005.0
2008-06-19 11:31:00,0.78725,0.78725,0.78705,0.78705,199800002.0
2008-06-19 11:32:00,0.78705,0.7871,0.787,0.7871,501099999.0
2008-06-19 11:33:00,0.7871,0.78715,0.78705,0.78715,147299999.0
2008-06-19 11:34:00,0.78715,0.7873,0.78715,0.7872,771999999.0
2008-06-19 11:35:00,0.7872,0.78725,0.7872,0.78725,510100000.0
2008-06-19 11:36:00,0.78725,0.7873,0.78715,0.78725,258600002.0
2008-06-19 11:37:00,0.78725,0.7874,0.78725,0.7874,749499999.0
2008-06-19 11:38:00,0.7874,0.7874,0.7873,0.78735,435600000.0
2008-06-19 11:39:00,0.7873,0.7874,0.7873,0.7873,512800002.0
2008-06-19 11:40:00,0.7873,0.7873,0.7872,0.7872,321900000.0
2008-06-19 11:41:00,0.7872,0.7872,0.7871,0.7872,716899999.0
2008-06-19 11:42:00,0.7872,0.78725,0.7872,0.78725,212900000.0
2008-06-19 11:43:00,0.78725,0.7873,0.78725,0.7873,101000000.0
2008-06-19 11:44:00,0.7873,0.7873,0.7873,0.7873,114400000.0
2008-06-19 11:45:00,0.7873,0.7873,0.78715,0.7872,273500001.0
2008-06-19 11:46:00,0.7872,0.7872,0.78715,0.78715,304000000.0
2008-06-19 11:47:00,0.7871,0.7872,0.787,0.787,708100002.0
2008-06-19 11:48:00,0.787,0.78705,0.7868,0.78685,1054799999.0
2008-06-19 11:49:00,0.78685,0.78695,0.78685,0.78685,585899999.0
2008-06-19 11:50:00,0.78685,0.787,0.78685,0.787,686400005.0
2008-06-19 11:51:00,0.787,0.787,0.7867,0.7868,451500003.0
2008-06-19 11:52:00,0.7868,0.787,0.78675,0.7868,679300001.0
2008-06-19 11:53:00,0.7868,0.7869,0.7868,0.7868,398100001.0
2008-06-19 11:54:00,0.7868,0.78685,0.7867,0.7868,567899996.0
2008-06-19 11:55:00,0.78685,0.78685,0.7868,0.7868,518699994.0
2008-06-19 11:56:00,0.7868,0.7869,0.7868,0.7869,770300002.0
2008-06-19 11:57:00,0.7869,0.7869,0.7868,0.7869,377200000.0
2008-06-19 11:58:00,0.7869,0.7869,0.78685,0.78685,71200000.0
2008-06-19 11:59:00,0.7868,0.78685,0.78675,0.7868,204600000.0
2008-06-19 12:00:00,0.7868,0.78695,0.7868,0.7869,1170600004.0
2008-06-19 12:01:00,0.78695,0.787,0.78685,0.78695,797800001.0
2008-06-19 12:02:00,0.78695,0.787,0.7869,0.7869,523699998.0
2008-06-19 12:03:00,0.7869,0.7869,0.7868,0.7868,651399994.0
2008-06-19 12:04:00,0.7868,0.7868,0.7867,0.78675,745600001.0
2008-06-19 12:05:00,0.78675,0.787,0.78675,0.787,341699999.0
2008-06-19 12:06:00,0.787,0.78705,0.78695,0.787,488099999.0
2008-06-19 12:07:00,0.787,0.787,0.787,0.787,186000001.0
2008-06-19 12:08:00,0.787,0.787,0.7869,0.787,222500001.0
2008-06-19 12:09:00,0.787,0.78705,0.78695,0.787,124800000.0
2008-06-19 12:10:00,0.787,0.78705,0.78695,0.78705,330700000.0
2008-06-19 12:11:00,0.7871,0.7871,0.78705,0.78705,154400000.0
2008-06-19 12:12:00,0.78705,0.7872,0.78705,0.78715,398399998.0
2008-06-19 12:13:00,0.78715,0.7872,0.78715,0.78715,129000000.0
2008-06-19 12:14:00,0.78715,0.78715,0.787,0.78705,219100000.0
2008-06-19 12:15:00,0.78705,0.78715,0.787,0.7871,611700000.0
2008-06-19 12:16:00,0.7871,0.7871,0.78705,0.7871,335300001.0
2008-06-19 12:17:00,0.7871,0.7871,0.78705,0.78705,208800000.0
2008-06-19 12:18:00,0.78705,0.7871,0.787,0.7871,204100000.0
2008-06-19 12:19:00,0.7871,0.7871,0.7871,0.7871,137400000.0
2008-06-19 12:20:00,0.7871,0.7872,0.7871,0.78715,562400001.0
2008-06-19 12:21:00,0.7872,0.7872,0.7871,0.7871,170499999.0
2008-06-19 12:22:00,0.7871,0.7871,0.787,0.787,250100000.0
2008-06-19 12:23:00,0.787,0.7871,0.787,0.7871,525700000.0
2008-06-19 12:24:00,0.7871,0.7873,0.7871,0.78725,320899998.0
2008-06-19 12:25:00,0.78725,0.7873,0.78715,0.7872,296300000.0
2008-06-19 12:26:00,0.7872,0.78725,0.7872,0.7872,209800000.0
2008-06-19 12:27:00,0.7872,0.78725,0.7872,0.7872,130700000.0
2008-06-19 12:28:00,0.7872,0.7872,0.78715,0.7872,50800000.0
2008-06-19 12:29:00,0.78715,0.7872,0.78715,0.7872,20900000.0
2008-06-19 12:30:00,0.78715,0.78715,0.787,0.7871,127900000.0
2008-06-19 12:31:00,0.7871,0.7871,0.7871,0.7871,136100000.0
2008-06-19 12:32:00,0.7871,0.7871,0.7871,0.7871,235700000.0
2008-06-19 12:33:00,0.7871,0.7871,0.78705,0.7871,194000000.0
2008-06-19 12:34:00,0.7871,0.7871,0.787,0.787,151200000.0
2008-06-19 12:35:00,0.787,0.787,0.7869,0.78695,188400000.0
2008-06-19 12:36:00,0.78695,0.78705,0.7869,0.78705,142600000.0
2008-06-19 12:37:00,0.78705,0.78705,0.7869,0.7869,477000000.0
2008-06-19 12:38:00,0.7869,0.78705,0.7869,0.78695,515799997.0
2008-06-19 12:39:00,0.78695,0.787,0.78685,0.7869,394700000.0
2008-06-19 12:40:00,0.7869,0.78695,0.7868,0.78685,392799999.0
2008-06-19 12:41:00,0.78685,0.78695,0.78685,0.78685,219100001.0
2008-06-19 12:42:00,0.7868,0.7868,0.7868,0.7868,326400000.0
2008-06-19 12:43:00,0.7868,0.7868,0.78665,0.7868,252599999.0
2008-06-19 12:44:00,0.7868,0.7869,0.7868,0.7869,266300000.0
2008-06-19 12:45:00,0.7869,0.7869,0.7868,0.7869,151700001.0
2008-06-19 12:46:00,0.7869,0.7869,0.78685,0.7869,122800000.0
2008-06-19 12:47:00,0.7869,0.7869,0.7868,0.7869,354100000.0
2008-06-19 12:48:00,0.7869,0.7869,0.7867,0.78675,457199999.0
2008-06-19 12:49:00,0.78675,0.7868,0.7867,0.7868,239200000.0
2008-06-19 12:50:00,0.7868,0.7868,0.7867,0.78675,348100000.0
2008-06-19 12:51:00,0.7868,0.7868,0.7866,0.7867,284700000.0
2008-06-19 12:52:00,0.7867,0.7867,0.7866,0.7866,230100000.0
2008-06-19 12:53:00,0.7866,0.78665,0.7866,0.7866,384800000.0
2008-06-19 12:54:00,0.7866,0.7866,0.7865,0.7865,326299998.0
2008-06-19 12:55:00,0.7865,0.7865,0.78635,0.7864,468199999.0
2008-06-19 12:56:00,0.7864,0.7865,0.78635,0.78635,309300001.0
2008-06-19 12:57:00,0.78635,0.7864,0.78635,0.78635,86600000.0
2008-06-19 12:58:00,0.7864,0.7864,0.78625,0.7863,260600000.0
2008-06-19 12:59:00,0.7863,0.7864,0.7863,0.78635,235400000.0
2008-06-19 13:00:00,0.78635,0.7865,0.78635,0.7865,588400000.0
2008-06-19 13:01:00,0.7865,0.78655,0.78645,0.7865,732600002.0
2008-06-19 13:02:00,0.7865,0.7866,0.78645,0.7865,351099999.0
2008-06-19 13:03:00,0.7865,0.7865,0.78635,0.7864,319800000.0
2008-06-19 13:04:00,0.7864,0.7864,0.7863,0.7864,379699998.0
2008-06-19 13:05:00,0.78635,0.7864,0.78625,0.7863,178300000.0
2008-06-19 13:06:00,0.78635,0.78645,0.7863,0.78645,207400000.0
2008-06-19 13:07:00,0.78645,0.7865,0.7864,0.7865,366100002.0
2008-06-19 13:08:00,0.78645,0.7865,0.7864,0.78645,154400000.0
2008-06-19 13:09:00,0.7865,0.7865,0.78645,0.7865,567600001.0
2008-06-19 13:10:00,0.7865,0.7865,0.7862,0.7863,276599999.0
2008-06-19 13:11:00,0.7863,0.78635,0.7862,0.78635,374400000.0
2008-06-19 13:12:00,0.78635,0.78655,0.78635,0.7865,281000000.0
2008-06-19 13:13:00,0.7865,0.78665,0.7865,0.78655,261000000.0
2008-06-19 13:14:00,0.78655,0.7866,0.7865,0.7865,143000000.0
2008-06-19 13:15:00,0.7865,0.78655,0.7863,0.7864,312100000.0
2008-06-19 13:16:00,0.7864,0.7865,0.7864,0.7865,447500000.0
2008-06-19 13:17:00,0.7865,0.7865,0.78635,0.78645,327399999.0
2008-06-19 13:18:00,0.7864,0.7865,0.7864,0.7864,460300003.0
2008-06-19 13:19:00,0.7864,0.78645,0.7858,0.7858,1154699999.0
2008-06-19 13:20:00,0.7858,0.78605,0.78575,0.78605,841200000.0
2008-06-19 13:21:00,0.78605,0.7861,0.786,0.786,499799999.0
2008-06-19 13:22:00,0.78605,0.78605,0.78555,0.7856,722699999.0
2008-06-19 13:23:00,0.7856,0.786,0.78555,0.7859,1044199999.0
2008-06-19 13:24:00,0.7859,0.78595,0.7857,0.7859,1165900004.0
2008-06-19 13:25:00,0.7859,0.786,0.7859,0.786,509200000.0
2008-06-19 13:26:00,0.786,0.7861,0.7859,0.78595,492199999.0
2008-06-19 13:27:00,0.7859,0.78595,0.78585,0.78585,386899997.0
2008-06-19 13:28:00,0.78585,0.7859,0.7858,0.7858,730399998.0
2008-06-19 13:29:00,0.7858,0.7858,0.7855,0.7855,793399998.0
2008-06-19 13:30:00,0.7855,0.7857,0.78545,0.7857,621000001.0
2008-06-19 13:31:00,0.7857,0.78585,0.78565,0.7858,514700002.0
2008-06-19 13:32:00,0.7858,0.7859,0.7857,0.78585,323400001.0
2008-06-19 13:33:00,0.78585,0.7859,0.7857,0.78575,632600001.0
2008-06-19 13:34:00,0.78575,0.7859,0.7857,0.7858,362500002.0
2008-06-19 13:35:00,0.7858,0.7859,0.7858,0.7859,516000000.0
2008-06-19 13:36:00,0.78585,0.78595,0.78585,0.78585,304200002.0
2008-06-19 13:37:00,0.78585,0.78615,0.78585,0.7861,487200000.0
2008-06-19 13:38:00,0.7861,0.78615,0.786,0.78605,419699999.0
2008-06-19 13:39:00,0.78605,0.7861,0.786,0.78605,313500000.0
2008-06-19 13:40:00,0.786,0.7862,0.786,0.78615,522900001.0
2008-06-19 13:41:00,0.78615,0.7863,0.78615,0.78625,314200000.0
2008-06-19 13:42:00,0.78625,0.7863,0.78625,0.78625,148700000.0
2008-06-19 13:43:00,0.78625,0.78625,0.7862,0.7862,134199999.0
2008-06-19 13:44:00,0.7862,0.7863,0.7862,0.7863,257700001.0
2008-06-19 13:45:00,0.7863,0.7863,0.786,0.786,436099998.0
2008-06-19 13:46:00,0.786,0.7861,0.786,0.7861,272800000.0
2008-06-19 13:47:00,0.7861,0.78615,0.786,0.786,380400001.0
2008-06-19 13:48:00,0.786,0.786,0.7859,0.786,420799999.0
2008-06-19 13:49:00,0.786,0.786,0.7859,0.786,421800003.0
2008-06-19 13:50:00,0.786,0.786,0.78585,0.7859,444700000.0
2008-06-19 13:51:00,0.7859,0.786,0.7859,0.78595,748900000.0
2008-06-19 13:52:00,0.78595,0.78615,0.7858,0.7858,488200000.0
2008-06-19 13:53:00,0.7858,0.78585,0.7857,0.7857,410000000.0
2008-06-19 13:54:00,0.78575,0.78585,0.78565,0.7858,346700000.0
2008-06-19 13:55:00,0.7858,0.78585,0.78565,0.7858,233800000.0
2008-06-19 13:56:00,0.7858,0.78585,0.7857,0.78575,452600000.0
2008-06-19 13:57:00,0.78575,0.7858,0.7857,0.7858,493399998.0
2008-06-19 13:58:00,0.7858,0.7858,0.7857,0.7857,344900001.0
2008-06-19 13:59:00,0.7857,0.7857,0.7856,0.78565,262200001.0
2008-06-19 14:00:00,0.78565,0.7859,0.78565,0.78585,451699997.0
2008-06-19 14:01:00,0.78585,0.7859,0.7857,0.7858,274600000.0
2008-06-19 14:02:00,0.7858,0.78585,0.7856,0.7856,356500000.0
2008-06-19 14:03:00,0.7856,0.7857,0.7856,0.7857,369600000.0
2008-06-19 14:04:00,0.78565,0.7858,0.78565,0.78575,322200000.0
2008-06-19 14:05:00,0.7857,0.7859,0.7857,0.7859,713900000.0
2008-06-19 14:06:00,0.7859,0.7861,0.7859,0.78595,440400001.0
2008-06-19 14:07:00,0.786,0.786,0.78595,0.786,525700000.0
2008-06-19 14:08:00,0.786,0.7861,0.786,0.7861,366899999.0
2008-06-19 14:09:00,0.78605,0.7861,0.7859,0.7859,870299997.0
2008-06-19 14:10:00,0.7859,0.7861,0.78585,0.7861,534800000.0
2008-06-19 14:11:00,0.7861,0.7862,0.7861,0.7861,475199998.0
2008-06-19 14:12:00,0.7861,0.7861,0.78595,0.786,285500000.0
2008-06-19 14:13:00,0.786,0.7861,0.786,0.7861,422300000.0
2008-06-19 14:14:00,0.7861,0.7863,0.7861,0.7863,535100000.0
2008-06-19 14:15:00,0.7863,0.7863,0.7861,0.78615,570500000.0
2008-06-19 14:16:00,0.7861,0.78625,0.7861,0.7862,338500000.0
2008-06-19 14:17:00,0.7862,0.7863,0.7862,0.7863,395500000.0
2008-06-19 14:18:00,0.78625,0.7863,0.7862,0.7862,499100001.0
2008-06-19 14:19:00,0.7862,0.7863,0.7862,0.7863,290600000.0
2008-06-19 14:20:00,0.7863,0.7863,0.7862,0.7862,409000000.0
2008-06-19 14:21:00,0.7862,0.78625,0.7861,0.7861,814700002.0
2008-06-19 14:22:00,0.7861,0.7862,0.7861,0.7862,444000000.0
2008-06-19 14:23:00,0.7862,0.7862,0.7861,0.78615,342599998.0
2008-06-19 14:24:00,0.78615,0.7862,0.78605,0.78605,1007099998.0
2008-06-19 14:25:00,0.78605,0.7861,0.786,0.78605,337500000.0
2008-06-19 14:26:00,0.78605,0.7861,0.786,0.7861,284000000.0
2008-06-19 14:27:00,0.7861,0.7861,0.78605,0.7861,95900000.0
2008-06-19 14:28:00,0.7861,0.7861,0.786,0.78605,200800001.0
2008-06-19 14:29:00,0.78605,0.78605,0.78595,0.78595,431200000.0
2008-06-19 14:30:00,0.78595,0.7862,0.78595,0.786,502599999.0
2008-06-19 14:31:00,0.786,0.78605,0.7858,0.78605,759099998.0
2008-06-19 14:32:00,0.786,0.786,0.7858,0.7858,1194099997.0
2008-06-19 14:33:00,0.7858,0.7858,0.78565,0.7857,645200000.0
2008-06-19 14:34:00,0.78565,0.7857,0.78555,0.7856,557999999.0
2008-06-19 14:35:00,0.78555,0.7856,0.7855,0.7856,575800000.0
2008-06-19 14:36:00,0.7856,0.7856,0.7854,0.78545,418400001.0
2008-06-19 14:37:00,0.7854,0.7855,0.78535,0.7854,1039900008.0
2008-06-19 14:38:00,0.7854,0.7856,0.7854,0.7855,818200002.0
2008-06-19 14:39:00,0.7855,0.7857,0.7855,0.7857,625099997.0
2008-06-19 14:40:00,0.7857,0.7858,0.7857,0.7857,1230899997.0
2008-06-19 14:41:00,0.7857,0.7858,0.78565,0.78575,625099999.0
2008-06-19 14:42:00,0.78575,0.7859,0.7857,0.7858,640200003.0
2008-06-19 14:43:00,0.7858,0.786,0.7858,0.7858,564400001.0
2008-06-19 14:44:00,0.7858,0.7859,0.7858,0.7859,343000001.0
2008-06-19 14:45:00,0.7859,0.78595,0.7858,0.78595,684700000.0
2008-06-19 14:46:00,0.786,0.786,0.7857,0.7857,454500002.0
2008-06-19 14:47:00,0.7857,0.7857,0.78555,0.78565,939499998.0
2008-06-19 14:48:00,0.7856,0.78575,0.7856,0.78565,946099998.0
2008-06-19 14:49:00,0.78565,0.78575,0.7856,0.7857,759300002.0
2008-06-19 14:50:00,0.7857,0.7859,0.7857,0.78585,889500001.0
2008-06-19 14:51:00,0.78585,0.786,0.7858,0.78585,828599998.0
2008-06-19 14:52:00,0.7859,0.7859,0.7858,0.7859,938999999.0
2008-06-19 14:53:00,0.7859,0.7859,0.7858,0.7859,647900002.0
2008-06-19 14:54:00,0.78585,0.786,0.7858,0.7858,696499995.0
2008-06-19 14:55:00,0.7858,0.7858,0.7856,0.7856,624500004.0
2008-06-19 14:56:00,0.7856,0.7857,0.7856,0.78565,822500001.0
2008-06-19 14:57:00,0.7856,0.78585,0.7856,0.7858,675600000.0
2008-06-19 14:58:00,0.7858,0.7858,0.7857,0.7857,439400001.0
2008-06-19 14:59:00,0.7857,0.7863,0.7857,0.7863,874300000.0
2008-06-19 15:00:00,0.7863,0.7863,0.78605,0.78615,354300000.0
2008-06-19 15:01:00,0.78615,0.78615,0.786,0.786,381899999.0
2008-06-19 15:02:00,0.786,0.7864,0.786,0.7863,735299994.0
2008-06-19 15:03:00,0.78635,0.78645,0.7863,0.7863,850699997.0
2008-06-19 15:04:00,0.7863,0.78635,0.7863,0.7863,1116999997.0
2008-06-19 15:05:00,0.78635,0.7864,0.78635,0.78635,328200000.0
2008-06-19 15:06:00,0.78635,0.7864,0.78635,0.7864,270900000.0
2008-06-19 15:07:00,0.7864,0.78645,0.7863,0.7863,887799998.0
2008-06-19 15:08:00,0.7863,0.7864,0.78625,0.78635,954199998.0
2008-06-19 15:09:00,0.78635,0.7864,0.78615,0.7862,672300003.0
2008-06-19 15:10:00,0.7862,0.7864,0.7862,0.78635,953999997.0
2008-06-19 15:11:00,0.7863,0.7864,0.7863,0.78635,399200000.0
2008-06-19 15:12:00,0.78635,0.78655,0.78635,0.78655,661000004.0
2008-06-19 15:13:00,0.78655,0.7866,0.7864,0.7866,628400001.0
2008-06-19 15:14:00,0.7866,0.78675,0.7866,0.7867,1092100002.0
2008-06-19 15:15:00,0.7867,0.7868,0.7867,0.78675,1445000005.0
2008-06-19 15:16:00,0.7867,0.78675,0.7866,0.7866,860799992.0
2008-06-19 15:17:00,0.78665,0.7867,0.7866,0.7866,1422800004.0
2008-06-19 15:18:00,0.7866,0.78665,0.7866,0.7866,744000001.0
2008-06-19 15:19:00,0.7866,0.7866,0.7865,0.7865,624899993.0
2008-06-19 15:20:00,0.7865,0.7865,0.7865,0.7865,1203800004.0
2008-06-19 15:21:00,0.78645,0.78655,0.78645,0.78655,356999999.0
2008-06-19 15:22:00,0.78655,0.78665,0.7865,0.7866,190200000.0
2008-06-19 15:23:00,0.7866,0.78665,0.7865,0.7866,514200004.0
2008-06-19 15:24:00,0.7866,0.7866,0.78645,0.7865,519499999.0
2008-06-19 15:25:00,0.7865,0.7865,0.78645,0.7865,463099998.0
2008-06-19 15:26:00,0.7865,0.7865,0.7865,0.7865,388300002.0
2008-06-19 15:27:00,0.7865,0.7865,0.78615,0.7863,254100001.0
2008-06-19 15:28:00,0.7863,0.78635,0.7862,0.7863,738600001.0
2008-06-19 15:29:00,0.7863,0.7864,0.78625,0.7864,515800000.0
2008-06-19 15:30:00,0.78635,0.78655,0.7863,0.7864,503600000.0
2008-06-19 15:31:00,0.78635,0.7864,0.7858,0.78585,741399996.0
2008-06-19 15:32:00,0.78585,0.78615,0.78585,0.78605,940799999.0
2008-06-19 15:33:00,0.78605,0.78605,0.7859,0.78605,454500003.0
2008-06-19 15:34:00,0.78605,0.78605,0.7858,0.7859,974399990.0
2008-06-19 15:35:00,0.78595,0.786,0.78585,0.7859,879799996.0
2008-06-19 15:36:00,0.78595,0.786,0.7858,0.78585,936899999.0
2008-06-19 15:37:00,0.7859,0.7859,0.7858,0.78585,223400002.0
2008-06-19 15:38:00,0.7859,0.786,0.7858,0.78595,369900000.0
2008-06-19 15:39:00,0.78595,0.7861,0.78595,0.7861,757300002.0
2008-06-19 15:40:00,0.7861,0.78625,0.786,0.78625,1163900000.0
2008-06-19 15:41:00,0.78625,0.7863,0.78615,0.7862,486999998.0
2008-06-19 15:42:00,0.7862,0.78655,0.7862,0.7863,759299997.0
2008-06-19 15:43:00,0.7863,0.7864,0.7863,0.7864,1031899993.0
2008-06-19 15:44:00,0.7864,0.7864,0.7863,0.7863,413299997.0
2008-06-19 15:45:00,0.7863,0.7864,0.78625,0.78625,349900000.0
2008-06-19 15:46:00,0.7863,0.7864,0.7863,0.7863,1598100007.0
2008-06-19 15:47:00,0.7863,0.78635,0.7862,0.7863,628900001.0
2008-06-19 15:48:00,0.7863,0.7863,0.78625,0.78625,517800000.0
2008-06-19 15:49:00,0.78625,0.7863,0.78625,0.7863,437200000.0
2008-06-19 15:50:00,0.7863,0.7864,0.7863,0.7864,670100003.0
2008-06-19 15:51:00,0.7864,0.78655,0.7864,0.78645,441999999.0
2008-06-19 15:52:00,0.7864,0.7865,0.7864,0.78645,132799999.0
2008-06-19 15:53:00,0.78645,0.78645,0.7861,0.78615,313300000.0
2008-06-19 15:54:00,0.78615,0.7863,0.78615,0.7862,564200000.0
2008-06-19 15:55:00,0.7862,0.7862,0.7861,0.7861,428200000.0
2008-06-19 15:56:00,0.7861,0.7862,0.7861,0.7862,496199998.0
2008-06-19 15:57:00,0.7862,0.7862,0.78615,0.78615,231800000.0
2008-06-19 15:58:00,0.78615,0.78615,0.786,0.78615,82200001.0
2008-06-19 15:59:00,0.78615,0.78615,0.786,0.7861,312600000.0
2008-06-19 16:00:00,0.7861,0.78665,0.786,0.7864,745399998.0
2008-06-19 16:01:00,0.78645,0.78655,0.78635,0.7865,766200000.0
2008-06-19 16:02:00,0.7865,0.7865,0.7863,0.78635,1351999994.0
2008-06-19 16:03:00,0.78635,0.7864,0.786,0.7861,1898699984.0
2008-06-19 16:04:00,0.78605,0.78625,0.78605,0.78615,512600001.0
2008-06-19 16:05:00,0.78615,0.7862,0.7861,0.7861,622599996.0
2008-06-19 16:06:00,0.7861,0.7863,0.7861,0.7863,405900000.0
2008-06-19 16:07:00,0.7863,0.7865,0.78625,0.78645,425500000.0
2008-06-19 16:08:00,0.78645,0.7865,0.7862,0.7862,990499997.0
2008-06-19 16:09:00,0.78615,0.7863,0.78615,0.7862,484099999.0
2008-06-19 16:10:00,0.7862,0.78645,0.7862,0.78645,832200000.0
2008-06-19 16:11:00,0.78645,0.7865,0.7863,0.7863,962000001.0
2008-06-19 16:12:00,0.7863,0.78635,0.7863,0.7863,777299999.0
2008-06-19 16:13:00,0.7863,0.78635,0.7863,0.7863,273199999.0
2008-06-19 16:14:00,0.7863,0.78635,0.7862,0.78625,782399996.0
2008-06-19 16:15:00,0.78625,0.78635,0.7862,0.7863,855699998.0
2008-06-19 16:16:00,0.7863,0.7864,0.7863,0.7863,945600003.0
2008-06-19 16:17:00,0.7863,0.7864,0.7863,0.7864,679200000.0
2008-06-19 16:18:00,0.78635,0.78635,0.7861,0.7862,372799999.0
2008-06-19 16:19:00,0.78615,0.7862,0.7861,0.7861,312300000.0
2008-06-19 16:20:00,0.7861,0.78615,0.78605,0.78605,292400000.0
2008-06-19 16:21:00,0.78605,0.7861,0.786,0.78605,515200002.0
2008-06-19 16:22:00,0.78605,0.7861,0.786,0.7861,283299998.0
2008-06-19 16:23:00,0.7861,0.7861,0.786,0.78605,793599999.0
2008-06-19 16:24:00,0.78605,0.7862,0.78605,0.78615,284900002.0
2008-06-19 16:25:00,0.7861,0.7862,0.78605,0.7861,262400000.0
2008-06-19 16:26:00,0.78605,0.7863,0.78605,0.78625,322900000.0
2008-06-19 16:27:00,0.78625,0.7863,0.78615,0.78615,466499999.0
2008-06-19 16:28:00,0.78615,0.7862,0.7861,0.7862,620600000.0
2008-06-19 16:29:00,0.7862,0.7862,0.7861,0.7861,282700002.0
2008-06-19 16:30:00,0.7861,0.78615,0.7861,0.7861,553800001.0
2008-06-19 16:31:00,0.7861,0.7861,0.78605,0.78605,160900000.0
2008-06-19 16:32:00,0.78605,0.7861,0.786,0.786,500000000.0
2008-06-19 16:33:00,0.786,0.786,0.786,0.786,675900003.0
2008-06-19 16:34:00,0.78605,0.7861,0.78605,0.7861,150800000.0
2008-06-19 16:35:00,0.7861,0.78615,0.78605,0.7861,274800000.0
2008-06-19 16:36:00,0.7861,0.7861,0.78605,0.7861,143000000.0
2008-06-19 16:37:00,0.7861,0.7861,0.786,0.786,1094499997.0
2008-06-19 16:38:00,0.786,0.78605,0.786,0.786,1051599999.0
2008-06-19 16:39:00,0.786,0.78605,0.786,0.78605,738699998.0
2008-06-19 16:40:00,0.78605,0.7861,0.786,0.7861,535400002.0
2008-06-19 16:41:00,0.7861,0.7861,0.7861,0.7861,209100000.0
2008-06-19 16:42:00,0.7861,0.78615,0.78605,0.78605,528499999.0
2008-06-19 16:43:00,0.78605,0.7861,0.786,0.786,490299998.0
2008-06-19 16:44:00,0.786,0.786,0.7857,0.78575,510399999.0
2008-06-19 16:45:00,0.7857,0.78575,0.7856,0.78565,558200001.0
2008-06-19 16:46:00,0.78565,0.78565,0.7855,0.7855,733699994.0
2008-06-19 16:47:00,0.7855,0.7856,0.78545,0.7856,516799999.0
2008-06-19 16:48:00,0.78555,0.78565,0.78555,0.7856,471700001.0
2008-06-19 16:49:00,0.7856,0.7856,0.78545,0.7855,556699998.0
2008-06-19 16:50:00,0.7855,0.7855,0.78535,0.7854,793700002.0
2008-06-19 16:51:00,0.7854,0.7855,0.78535,0.7855,826600000.0
2008-06-19 16:52:00,0.7855,0.7855,0.78525,0.78525,1043599998.0
2008-06-19 16:53:00,0.78525,0.78545,0.7852,0.7854,794299996.0
2008-06-19 16:54:00,0.7854,0.7856,0.7854,0.7856,1102199999.0
2008-06-19 16:55:00,0.7856,0.78565,0.78555,0.7856,656900000.0
2008-06-19 16:56:00,0.7856,0.7856,0.7854,0.78555,617500002.0
2008-06-19 16:57:00,0.7855,0.7856,0.7855,0.7855,710899998.0
2008-06-19 16:58:00,0.7855,0.7857,0.7855,0.7857,294299999.0
2008-06-19 16:59:00,0.7857,0.7857,0.78555,0.7857,694999997.0
2008-06-19 17:00:00,0.7857,0.7859,0.7857,0.7859,644300001.0
2008-06-19 17:01:00,0.7859,0.786,0.78585,0.7859,1429699999.0
2008-06-19 17:02:00,0.7859,0.7861,0.7859,0.7861,1372600008.0
2008-06-19 17:03:00,0.7861,0.7864,0.7861,0.7864,1257399998.0
2008-06-19 17:04:00,0.7864,0.7864,0.78615,0.78615,631000000.0
2008-06-19 17:05:00,0.78615,0.7862,0.78615,0.7862,313299999.0
2008-06-19 17:06:00,0.7862,0.7862,0.7859,0.7859,741599998.0
2008-06-19 17:07:00,0.78595,0.786,0.7857,0.7857,604299999.0
2008-06-19 17:08:00,0.7857,0.78585,0.7857,0.7858,378899999.0
2008-06-19 17:09:00,0.7858,0.7858,0.7857,0.7857,1045700002.0
2008-06-19 17:10:00,0.7857,0.7857,0.78565,0.78565,348099999.0
2008-06-19 17:11:00,0.78565,0.7857,0.7856,0.7856,261500000.0
2008-06-19 17:12:00,0.7856,0.7858,0.7856,0.7857,940799999.0
2008-06-19 17:13:00,0.7857,0.7857,0.78565,0.7857,751699997.0
2008-06-19 17:14:00,0.7857,0.78575,0.7856,0.78575,461199998.0
2008-06-19 17:15:00,0.78575,0.7858,0.7857,0.7858,736899998.0
2008-06-19 17:16:00,0.7858,0.7858,0.7857,0.7857,415399999.0
2008-06-19 17:17:00,0.7857,0.7858,0.78555,0.78555,269200000.0
2008-06-19 17:18:00,0.78555,0.7858,0.78555,0.7857,292099999.0
2008-06-19 17:19:00,0.7858,0.7858,0.7856,0.78565,371000001.0
2008-06-19 17:20:00,0.78565,0.7858,0.7856,0.7856,440300010.0
2008-06-19 17:21:00,0.7856,0.7858,0.7855,0.7856,206600001.0
2008-06-19 17:22:00,0.7856,0.7858,0.78555,0.7856,286600000.0
2008-06-19 17:23:00,0.7856,0.7857,0.7856,0.7857,593299997.0
2008-06-19 17:24:00,0.7857,0.78575,0.7856,0.78575,466899998.0
2008-06-19 17:25:00,0.78575,0.7859,0.7857,0.78585,845200002.0
2008-06-19 17:26:00,0.78585,0.7859,0.7858,0.78585,211399998.0
2008-06-19 17:27:00,0.78585,0.7859,0.7858,0.78585,586300002.0
2008-06-19 17:28:00,0.7858,0.78585,0.7858,0.7858,1722299997.0
2008-06-19 17:29:00,0.7858,0.7858,0.78575,0.7858,370900001.0
2008-06-19 17:30:00,0.7858,0.7859,0.7858,0.7858,476400000.0
2008-06-19 17:31:00,0.7858,0.7859,0.7858,0.7859,184400000.0
2008-06-19 17:32:00,0.7859,0.7859,0.7856,0.7857,310500000.0
2008-06-19 17:33:00,0.7857,0.7858,0.7857,0.7857,388500000.0
2008-06-19 17:34:00,0.7857,0.78575,0.78565,0.78575,511100000.0
2008-06-19 17:35:00,0.78575,0.78585,0.78575,0.7858,261500000.0
2008-06-19 17:36:00,0.7858,0.78595,0.7858,0.78595,227000000.0
2008-06-19 17:37:00,0.7859,0.78595,0.78585,0.7859,544900000.0
2008-06-19 17:38:00,0.7859,0.7859,0.7859,0.7859,184000000.0
2008-06-19 17:39:00,0.7859,0.7859,0.78585,0.7859,201000000.0
2008-06-19 17:40:00,0.7859,0.7861,0.7859,0.78605,441100000.0
2008-06-19 17:41:00,0.78605,0.78605,0.7859,0.7859,110100000.0
2008-06-19 17:42:00,0.7859,0.7859,0.7857,0.7857,588299999.0
2008-06-19 17:43:00,0.7857,0.7857,0.7856,0.7856,317500000.0
2008-06-19 17:44:00,0.78565,0.7857,0.7856,0.7857,120400000.0
2008-06-19 17:45:00,0.7857,0.7857,0.7856,0.7856,600200001.0
2008-06-19 17:46:00,0.7856,0.78565,0.7856,0.7856,184400000.0
2008-06-19 17:47:00,0.7856,0.7857,0.7856,0.78565,232100000.0
2008-06-19 17:48:00,0.78565,0.7857,0.7856,0.7857,375900000.0
2008-06-19 17:49:00,0.7857,0.7857,0.78565,0.78565,527300000.0
2008-06-19 17:50:00,0.78565,0.7858,0.7856,0.7858,410700000.0
2008-06-19 17:51:00,0.7858,0.7858,0.78575,0.78575,176900000.0
2008-06-19 17:52:00,0.7858,0.7859,0.7858,0.7859,233300000.0
2008-06-19 17:53:00,0.78585,0.7859,0.78585,0.7859,190100000.0
2008-06-19 17:54:00,0.7859,0.7859,0.7855,0.7855,471400000.0
2008-06-19 17:55:00,0.7855,0.7857,0.78545,0.7856,643399999.0
2008-06-19 17:56:00,0.7856,0.7857,0.7856,0.78565,642799999.0
2008-06-19 17:57:00,0.78565,0.78565,0.78565,0.78565,76800000.0
2008-06-19 17:58:00,0.78565,0.7857,0.78555,0.7856,613199999.0
2008-06-19 17:59:00,0.7856,0.7857,0.7856,0.7857,938099999.0
2008-06-19 18:00:00,0.7857,0.7857,0.78555,0.7856,392300000.0
2008-06-19 18:01:00,0.7856,0.78565,0.7855,0.78555,293800000.0
2008-06-19 18:02:00,0.78555,0.7857,0.7855,0.7856,316700000.0
2008-06-19 18:03:00,0.7856,0.7856,0.7853,0.78535,364200000.0
2008-06-19 18:04:00,0.78535,0.7854,0.7853,0.78535,186400000.0
2008-06-19 18:05:00,0.78535,0.78535,0.7852,0.7852,264700000.0
2008-06-19 18:06:00,0.78525,0.78525,0.78505,0.7851,225900000.0
2008-06-19 18:07:00,0.7851,0.78515,0.785,0.785,277000000.0
2008-06-19 18:08:00,0.785,0.7851,0.785,0.785,228700000.0
2008-06-19 18:09:00,0.785,0.785,0.7849,0.7849,432399999.0
2008-06-19 18:10:00,0.7849,0.78495,0.78485,0.78495,367400000.0
2008-06-19 18:11:00,0.7849,0.785,0.7849,0.78495,289700000.0
2008-06-19 18:12:00,0.78495,0.7852,0.78495,0.78515,156600000.0
2008-06-19 18:13:00,0.78515,0.7852,0.78505,0.7851,257100000.0
2008-06-19 18:14:00,0.7851,0.78515,0.7851,0.78515,172300000.0
2008-06-19 18:15:00,0.78515,0.78515,0.7851,0.7851,187500000.0
2008-06-19 18:16:00,0.7851,0.78515,0.78505,0.78505,225900000.0
2008-06-19 18:17:00,0.78505,0.7851,0.78505,0.78505,152100000.0
2008-06-19 18:18:00,0.78505,0.78525,0.78505,0.78525,194300000.0
2008-06-19 18:19:00,0.78525,0.7853,0.78525,0.7853,73400000.0
2008-06-19 18:20:00,0.7853,0.78535,0.7853,0.7853,198100000.0
2008-06-19 18:21:00,0.7853,0.7854,0.78525,0.78535,162400000.0
2008-06-19 18:22:00,0.78535,0.7854,0.7853,0.7853,90700000.0
2008-06-19 18:23:00,0.7853,0.78535,0.7853,0.7853,265299999.0
2008-06-19 18:24:00,0.7853,0.78535,0.7853,0.78535,58700000.0
2008-06-19 18:25:00,0.78535,0.7854,0.78535,0.7854,73900000.0
2008-06-19 18:26:00,0.78535,0.78535,0.7852,0.78525,153800000.0
2008-06-19 18:27:00,0.7852,0.78525,0.7852,0.78525,221200000.0
2008-06-19 18:28:00,0.78525,0.7854,0.78525,0.7854,289400000.0
2008-06-19 18:29:00,0.7854,0.78545,0.7854,0.78545,168000000.0
2008-06-19 18:30:00,0.7854,0.78545,0.7854,0.7854,108600000.0
2008-06-19 18:31:00,0.7854,0.7854,0.78515,0.78515,91699999.0
2008-06-19 18:32:00,0.78515,0.7852,0.7851,0.7851,428800002.0
2008-06-19 18:33:00,0.7851,0.78515,0.7851,0.7851,384500001.0
2008-06-19 18:34:00,0.7851,0.78515,0.7851,0.78515,165800000.0
2008-06-19 18:35:00,0.78515,0.7852,0.78515,0.7852,146200000.0
2008-06-19 18:36:00,0.7852,0.7853,0.78515,0.7853,175300000.0
2008-06-19 18:37:00,0.7853,0.78535,0.7853,0.7853,189100000.0
2008-06-19 18:38:00,0.7853,0.7853,0.785,0.785,317200000.0
2008-06-19 18:39:00,0.785,0.78505,0.7849,0.785,288600000.0
2008-06-19 18:40:00,0.785,0.785,0.785,0.785,44800000.0
2008-06-19 18:41:00,0.785,0.785,0.78495,0.785,118100000.0
2008-06-19 18:42:00,0.785,0.78505,0.785,0.78505,83900000.0
2008-06-19 18:43:00,0.78505,0.7851,0.78505,0.7851,85300000.0
2008-06-19 18:44:00,0.7851,0.78515,0.785,0.78515,325300002.0
2008-06-19 18:45:00,0.7852,0.7852,0.7851,0.7852,109999999.0
2008-06-19 18:46:00,0.7852,0.7853,0.7852,0.78525,133400000.0
2008-06-19 18:47:00,0.78525,0.7853,0.78525,0.78525,115400000.0
2008-06-19 18:48:00,0.78525,0.78525,0.7852,0.7852,137699999.0
2008-06-19 18:49:00,0.7852,0.7852,0.7851,0.7852,229300000.0
2008-06-19 18:50:00,0.7852,0.78525,0.7852,0.7852,225900000.0
2008-06-19 18:51:00,0.7852,0.7852,0.7852,0.7852,207000000.0
2008-06-19 18:52:00,0.7852,0.7853,0.7852,0.78525,204300000.0
2008-06-19 18:53:00,0.78525,0.78535,0.7852,0.78535,333299997.0
2008-06-19 18:54:00,0.78535,0.78545,0.78535,0.78545,96300000.0
2008-06-19 18:55:00,0.78545,0.7855,0.78545,0.7855,50900000.0
2008-06-19 18:56:00,0.7855,0.78555,0.78545,0.78555,76200000.0
2008-06-19 18:57:00,0.78555,0.7856,0.7855,0.78555,894799993.0
2008-06-19 18:58:00,0.78555,0.7856,0.7855,0.78555,89400000.0
2008-06-19 18:59:00,0.78555,0.78565,0.78555,0.78565,256600000.0
2008-06-19 19:00:00,0.78565,0.78565,0.7855,0.7855,256400000.0
2008-06-19 19:01:00,0.7855,0.78555,0.7854,0.78555,279800000.0
2008-06-19 19:02:00,0.78555,0.78565,0.78555,0.78565,215700000.0
2008-06-19 19:03:00,0.78565,0.7857,0.78565,0.7857,175000000.0
2008-06-19 19:04:00,0.7857,0.78575,0.78565,0.7857,219200000.0
2008-06-19 19:05:00,0.7857,0.7857,0.78555,0.78555,329799999.0
2008-06-19 19:06:00,0.78555,0.7856,0.78555,0.78555,42500000.0
2008-06-19 19:07:00,0.7856,0.7856,0.78555,0.7856,55400000.0
2008-06-19 19:08:00,0.7856,0.7856,0.7856,0.7856,160400000.0
2008-06-19 19:09:00,0.7856,0.78565,0.7856,0.7856,386699999.0
2008-06-19 19:10:00,0.7856,0.78565,0.78555,0.7856,332900000.0
2008-06-19 19:11:00,0.7856,0.7856,0.78555,0.7856,211300000.0
2008-06-19 19:12:00,0.7856,0.7856,0.78545,0.7855,555499998.0
2008-06-19 19:13:00,0.7855,0.7855,0.7852,0.7852,200199999.0
2008-06-19 19:14:00,0.7852,0.7853,0.7852,0.7852,368400000.0
2008-06-19 19:15:00,0.7852,0.7852,0.78515,0.78515,132899999.0
2008-06-19 19:16:00,0.78515,0.7852,0.78515,0.78515,90600000.0
2008-06-19 19:17:00,0.78515,0.78515,0.7849,0.7849,170999999.0
2008-06-19 19:18:00,0.7849,0.78495,0.7849,0.78495,309300001.0
2008-06-19 19:19:00,0.78495,0.78505,0.78495,0.785,107200000.0
2008-06-19 19:20:00,0.785,0.785,0.7849,0.7849,101300000.0
2008-06-19 19:21:00,0.7849,0.78515,0.7849,0.7851,171300000.0
2008-06-19 19:22:00,0.7851,0.7851,0.78505,0.78505,77700000.0
2008-06-19 19:23:00,0.78505,0.78515,0.78505,0.7851,143400000.0
2008-06-19 19:24:00,0.78515,0.7852,0.78515,0.78515,27300000.0
2008-06-19 19:25:00,0.78515,0.78515,0.78505,0.7851,108600000.0
2008-06-19 19:26:00,0.7851,0.7851,0.785,0.785,242400000.0
2008-06-19 19:27:00,0.785,0.785,0.785,0.785,285800000.0
2008-06-19 19:28:00,0.785,0.78505,0.785,0.785,230000000.0
2008-06-19 19:29:00,0.785,0.785,0.785,0.785,273100000.0
2008-06-19 19:30:00,0.785,0.785,0.78495,0.785,238300000.0
2008-06-19 19:31:00,0.785,0.7851,0.78495,0.7851,137600000.0
2008-06-19 19:32:00,0.7851,0.7852,0.7851,0.7852,106100000.0
2008-06-19 19:33:00,0.7852,0.78525,0.7852,0.78525,187300000.0
2008-06-19 19:34:00,0.78525,0.78525,0.7852,0.7852,207400000.0
2008-06-19 19:35:00,0.7852,0.7852,0.78495,0.78495,105400000.0
2008-06-19 19:36:00,0.78495,0.785,0.78495,0.785,53200000.0
2008-06-19 19:37:00,0.78495,0.78505,0.78495,0.78495,134300000.0
2008-06-19 19:38:00,0.78495,0.7851,0.78495,0.7851,115800000.0
2008-06-19 19:39:00,0.7851,0.78515,0.7851,0.78515,59800000.0
2008-06-19 19:40:00,0.78515,0.78515,0.7851,0.7851,82800000.0
2008-06-19 19:41:00,0.7851,0.7852,0.7851,0.7852,172800000.0
2008-06-19 19:42:00,0.7852,0.7852,0.7851,0.7851,153700000.0
2008-06-19 19:43:00,0.7851,0.7852,0.7851,0.7852,76400000.0
2008-06-19 19:44:00,0.7852,0.78525,0.7851,0.7852,115400000.0
2008-06-19 19:45:00,0.78525,0.7853,0.7852,0.78525,125800000.0
2008-06-19 19:46:00,0.78525,0.78535,0.78525,0.78535,146100000.0
2008-06-19 19:47:00,0.78535,0.78545,0.7853,0.78535,121100000.0
2008-06-19 19:48:00,0.78535,0.78535,0.7853,0.78535,77200000.0
2008-06-19 19:49:00,0.78535,0.7854,0.7853,0.7854,178600000.0
2008-06-19 19:50:00,0.7854,0.7856,0.7854,0.78555,230600000.0
2008-06-19 19:51:00,0.78555,0.7857,0.78555,0.7856,284500000.0
2008-06-19 19:52:00,0.7856,0.7856,0.7855,0.78555,174900000.0
2008-06-19 19:53:00,0.78555,0.7856,0.78555,0.78555,57800000.0
2008-06-19 19:54:00,0.7856,0.7856,0.78555,0.78555,138200000.0
2008-06-19 19:55:00,0.78555,0.7856,0.78555,0.78555,150400000.0
2008-06-19 19:56:00,0.7856,0.78565,0.7855,0.7856,286800000.0
2008-06-19 19:57:00,0.78565,0.78565,0.78545,0.78555,312500000.0
2008-06-19 19:58:00,0.78555,0.78555,0.7855,0.78555,209599999.0
2008-06-19 19:59:00,0.78555,0.7856,0.78545,0.78545,179200000.0
2008-06-19 20:00:00,0.78545,0.7857,0.7854,0.7857,164900000.0
2008-06-19 20:01:00,0.7857,0.7857,0.7855,0.78555,121200000.0
2008-06-19 20:02:00,0.78555,0.78555,0.7855,0.78555,166600000.0
2008-06-19 20:03:00,0.78555,0.7856,0.7855,0.7855,96400000.0
2008-06-19 20:04:00,0.7855,0.7855,0.78545,0.7855,227700000.0
2008-06-19 20:05:00,0.78555,0.78565,0.7855,0.7856,339800000.0
2008-06-19 20:06:00,0.7856,0.7857,0.7856,0.7857,222200000.0
2008-06-19 20:07:00,0.7857,0.7857,0.78555,0.78555,202900000.0
2008-06-19 20:08:00,0.78555,0.7856,0.78555,0.7856,118100000.0
2008-06-19 20:09:00,0.7856,0.7856,0.78555,0.78555,91900000.0
2008-06-19 20:10:00,0.78555,0.78565,0.78555,0.78565,63100000.0
2008-06-19 20:11:00,0.78565,0.7857,0.7856,0.7856,92800000.0
2008-06-19 20:12:00,0.7856,0.78565,0.78555,0.78555,99000000.0
2008-06-19 20:13:00,0.78555,0.78555,0.7855,0.78555,191100004.0
2008-06-19 20:14:00,0.78555,0.78555,0.7855,0.78555,106700000.0
2008-06-19 20:15:00,0.7856,0.78565,0.7856,0.7856,205000000.0
2008-06-19 20:16:00,0.7856,0.78565,0.7856,0.78565,262200000.0
2008-06-19 20:17:00,0.7856,0.78575,0.7856,0.78565,226200000.0
2008-06-19 20:18:00,0.78565,0.78565,0.7855,0.7855,231100000.0
2008-06-19 20:19:00,0.7855,0.78555,0.78545,0.78555,202899999.0
2008-06-19 20:20:00,0.7855,0.7856,0.7855,0.7856,147400000.0
2008-06-19 20:21:00,0.7856,0.78565,0.78555,0.7856,266600000.0
2008-06-19 20:22:00,0.7856,0.78565,0.7856,0.7856,188200000.0
2008-06-19 20:23:00,0.7856,0.78565,0.7856,0.7856,112000000.0
2008-06-19 20:24:00,0.7856,0.7856,0.78555,0.78555,150200000.0
2008-06-19 20:25:00,0.78555,0.78565,0.78555,0.7856,154800000.0
2008-06-19 20:26:00,0.78555,0.78555,0.7854,0.7854,352600000.0
2008-06-19 20:27:00,0.7854,0.78545,0.7854,0.7854,275800000.0
2008-06-19 20:28:00,0.7854,0.7854,0.7852,0.7852,270499999.0
2008-06-19 20:29:00,0.7852,0.7853,0.78515,0.7852,288300000.0
2008-06-19 20:30:00,0.7852,0.7852,0.7851,0.7851,209100001.0
2008-06-19 20:31:00,0.7851,0.7851,0.785,0.785,487000002.0
2008-06-19 20:32:00,0.785,0.785,0.7849,0.7849,378600000.0
2008-06-19 20:33:00,0.7849,0.7849,0.78485,0.7849,199800000.0
2008-06-19 20:34:00,0.78495,0.78505,0.78495,0.785,186400000.0
2008-06-19 20:35:00,0.785,0.7851,0.785,0.7851,87900000.0
2008-06-19 20:36:00,0.7851,0.7851,0.7851,0.7851,65400000.0
2008-06-19 20:37:00,0.7851,0.7851,0.78505,0.78505,62300000.0
2008-06-19 20:38:00,0.78505,0.7851,0.78505,0.7851,61000000.0
2008-06-19 20:39:00,0.7851,0.7851,0.7851,0.7851,36400000.0
2008-06-19 20:40:00,0.7851,0.7851,0.7851,0.7851,88000000.0
2008-06-19 20:41:00,0.7851,0.7852,0.7851,0.7852,197600000.0
2008-06-19 20:42:00,0.7852,0.7852,0.7852,0.7852,109900000.0
2008-06-19 20:43:00,0.7852,0.7852,0.7852,0.7852,42100000.0
2008-06-19 20:44:00,0.7852,0.7852,0.78515,0.7852,33900000.0
2008-06-19 20:45:00,0.7852,0.78525,0.78515,0.78525,142300000.0
2008-06-19 20:46:00,0.78525,0.78535,0.7852,0.78535,149500000.0
2008-06-19 20:47:00,0.78535,0.7854,0.78535,0.78535,84400000.0
2008-06-19 20:48:00,0.78535,0.7854,0.78535,0.78535,41600000.0
2008-06-19 20:49:00,0.78535,0.78535,0.7852,0.7852,131700001.0
2008-06-19 20:50:00,0.7852,0.78525,0.7852,0.7852,116900000.0
2008-06-19 20:51:00,0.7852,0.7852,0.78515,0.78515,50600000.0
2008-06-19 20:52:00,0.78515,0.78515,0.7851,0.78515,17700000.0
2008-06-19 20:53:00,0.78515,0.78515,0.78505,0.78515,45600000.0
2008-06-19 20:54:00,0.7851,0.78515,0.7851,0.78515,23600000.0
2008-06-19 20:55:00,0.78515,0.78515,0.78495,0.785,226500000.0
2008-06-19 20:56:00,0.78505,0.78505,0.785,0.78505,131800000.0
2008-06-19 20:57:00,0.78505,0.7851,0.785,0.785,102400000.0
2008-06-19 20:58:00,0.785,0.78505,0.785,0.78505,75300000.0
2008-06-19 20:59:00,0.78505,0.7852,0.785,0.7852,167900000.0
2008-06-19 21:00:00,0.78515,0.7852,0.78515,0.78515,52000000.0
2008-06-19 21:01:00,0.78515,0.78525,0.78515,0.78525,163000000.0
2008-06-19 21:02:00,0.7853,0.7853,0.7852,0.7853,465599999.0
2008-06-19 21:03:00,0.7853,0.78545,0.78525,0.78525,338900000.0
2008-06-19 21:04:00,0.7851,0.78535,0.7851,0.78525,258599999.0
2008-06-19 21:05:00,0.7852,0.78525,0.7852,0.7852,161800000.0
2008-06-19 21:06:00,0.7852,0.7852,0.7851,0.7851,161200000.0
2008-06-19 21:07:00,0.7851,0.78515,0.7851,0.78515,128400000.0
2008-06-19 21:08:00,0.78515,0.78515,0.7851,0.78515,108699999.0
2008-06-19 21:09:00,0.78515,0.78515,0.7851,0.7851,58000000.0
2008-06-19 21:10:00,0.7851,0.7851,0.7851,0.7851,89300000.0
2008-06-19 21:11:00,0.7851,0.78525,0.7851,0.78525,87500000.0
2008-06-19 21:12:00,0.78525,0.78535,0.78525,0.78535,30500000.0
2008-06-19 21:13:00,0.78535,0.78535,0.7853,0.7853,36100000.0
2008-06-19 21:14:00,0.7853,0.7853,0.7853,0.7853,35600000.0
2008-06-19 21:15:00,0.7853,0.7853,0.7853,0.7853,42800000.0
2008-06-19 21:16:00,0.7853,0.78535,0.7853,0.7853,101600000.0
2008-06-19 21:17:00,0.78535,0.78535,0.7853,0.78535,86500000.0
2008-06-19 21:18:00,0.78535,0.7854,0.78535,0.7854,19000000.0
2008-06-19 21:19:00,0.7854,0.7854,0.78535,0.78535,64400000.0
2008-06-19 21:20:00,0.78535,0.78535,0.78535,0.78535,15600000.0
2008-06-19 21:21:00,0.78535,0.7854,0.78535,0.7854,71100000.0
2008-06-19 21:22:00,0.7854,0.7854,0.78535,0.78535,51500000.0
2008-06-19 21:23:00,0.78535,0.78535,0.78535,0.78535,11000000.0
2008-06-19 21:24:00,0.7854,0.7854,0.78535,0.78535,112100000.0
2008-06-19 21:25:00,0.78535,0.78535,0.78535,0.78535,52300000.0
2008-06-19 21:26:00,0.78535,0.78535,0.78535,0.78535,68700000.0
2008-06-19 21:27:00,0.78535,0.7854,0.78535,0.7854,59300000.0
2008-06-19 21:28:00,0.7854,0.7854,0.7854,0.7854,62000000.0
2008-06-19 21:29:00,0.7854,0.7854,0.7854,0.7854,51800000.0
2008-06-19 21:30:00,0.7854,0.7856,0.78535,0.7856,212200000.0
2008-06-19 21:31:00,0.7856,0.7856,0.7855,0.7855,131600000.0
2008-06-19 21:32:00,0.7855,0.78555,0.78545,0.78555,265899999.0
2008-06-19 21:33:00,0.7855,0.7856,0.7855,0.78555,107700000.0
2008-06-19 21:34:00,0.78555,0.78555,0.7855,0.78555,49400000.0
2008-06-19 21:35:00,0.78555,0.7856,0.7855,0.7856,90900000.0
2008-06-19 21:36:00,0.7856,0.7856,0.78555,0.7856,80500000.0
2008-06-19 21:37:00,0.7856,0.78565,0.7856,0.7856,200899998.0
2008-06-19 21:38:00,0.7856,0.7856,0.7856,0.7856,163100000.0
2008-06-19 21:39:00,0.7856,0.7856,0.7856,0.7856,57400000.0
2008-06-19 21:40:00,0.7856,0.78565,0.7856,0.78565,40700000.0
2008-06-19 21:41:00,0.78565,0.7857,0.78565,0.7857,54000000.0
2008-06-19 21:42:00,0.7857,0.7859,0.7857,0.78585,260100000.0
2008-06-19 21:43:00,0.78585,0.78595,0.78585,0.7859,80900000.0
2008-06-19 21:44:00,0.7859,0.7859,0.78575,0.7858,201200000.0
2008-06-19 21:45:00,0.7858,0.7858,0.7857,0.78575,177399999.0
2008-06-19 21:46:00,0.7858,0.7858,0.78575,0.7858,77000000.0
2008-06-19 21:47:00,0.7858,0.7858,0.7858,0.7858,60200000.0
2008-06-19 21:48:00,0.7858,0.7858,0.7858,0.7858,3500000.0
2008-06-19 21:49:00,0.7858,0.7858,0.78575,0.7858,30900000.0
2008-06-19 21:50:00,0.7858,0.7858,0.7858,0.7858,36200000.0
2008-06-19 21:51:00,0.7858,0.7858,0.7858,0.7858,31100000.0
2008-06-19 21:52:00,0.7858,0.7858,0.7858,0.7858,31800000.0
2008-06-19 21:53:00,0.7858,0.7858,0.78575,0.78575,61700000.0
2008-06-19 21:54:00,0.78575,0.7858,0.7857,0.78575,127900000.0
2008-06-19 21:55:00,0.78575,0.7859,0.78575,0.78585,92500000.0
2008-06-19 21:56:00,0.78585,0.78585,0.78585,0.78585,17300000.0
2008-06-19 21:57:00,0.78585,0.78585,0.7858,0.78585,52200000.0
2008-06-19 21:58:00,0.78585,0.78585,0.7858,0.78585,41600000.0
2008-06-19 21:59:00,0.78585,0.7859,0.7858,0.7859,31700000.0
2008-06-19 22:00:00,0.78585,0.78595,0.78585,0.78595,86100000.0
2008-06-19 22:01:00,0.78595,0.786,0.78595,0.786,103200000.0
2008-06-19 22:02:00,0.786,0.786,0.786,0.786,39000000.0
2008-06-19 22:03:00,0.786,0.786,0.78595,0.786,70400000.0
2008-06-19 22:04:00,0.786,0.786,0.78595,0.78595,81900000.0
2008-06-19 22:05:00,0.78595,0.78595,0.78595,0.78595,19500000.0
2008-06-19 22:06:00,0.78595,0.78595,0.78595,0.78595,4500000.0
2008-06-19 22:07:00,0.78595,0.78595,0.7859,0.78595,57200000.0
2008-06-19 22:08:00,0.78595,0.78595,0.7859,0.78595,38900000.0
2008-06-19 22:09:00,0.78595,0.786,0.78595,0.78595,48000000.0
2008-06-19 22:10:00,0.786,0.78605,0.78595,0.786,96300000.0
2008-06-19 22:11:00,0.786,0.78605,0.786,0.786,49300000.0
2008-06-19 22:12:00,0.786,0.786,0.786,0.786,9600000.0
2008-06-19 22:13:00,0.786,0.786,0.78595,0.786,33500000.0
2008-06-19 22:14:00,0.786,0.786,0.78595,0.78595,32700000.0
2008-06-19 22:15:00,0.786,0.7861,0.786,0.78605,55500000.0
2008-06-19 22:16:00,0.78605,0.78605,0.78605,0.78605,3100000.0
2008-06-19 22:17:00,0.78605,0.78615,0.78605,0.7861,54100000.0
2008-06-19 22:18:00,0.7861,0.7861,0.78605,0.78605,43900000.0
2008-06-19 22:19:00,0.78605,0.78605,0.78605,0.78605,15700000.0
2008-06-19 22:20:00,0.7861,0.7861,0.78605,0.78605,17400000.0
2008-06-19 22:21:00,0.78605,0.78615,0.78605,0.78605,101100000.0
2008-06-19 22:22:00,0.78605,0.7861,0.78605,0.7861,79200000.0
2008-06-19 22:23:00,0.7861,0.7861,0.78605,0.7861,29600000.0
2008-06-19 22:24:00,0.7861,0.7861,0.78605,0.78605,79500000.0
2008-06-19 22:25:00,0.78605,0.7861,0.78605,0.78605,39200000.0
2008-06-19 22:26:00,0.78605,0.78605,0.786,0.786,18100000.0
2008-06-19 22:27:00,0.786,0.786,0.78595,0.78595,28400000.0
2008-06-19 22:28:00,0.78595,0.786,0.7859,0.786,60300000.0
2008-06-19 22:29:00,0.786,0.786,0.786,0.786,87100000.0
2008-06-19 22:30:00,0.786,0.78605,0.786,0.786,96800000.0
2008-06-19 22:31:00,0.786,0.78605,0.786,0.786,61200000.0
2008-06-19 22:32:00,0.786,0.786,0.786,0.786,41200000.0
2008-06-19 22:33:00,0.786,0.786,0.78595,0.786,120000000.0
2008-06-19 22:34:00,0.786,0.786,0.78595,0.786,74900000.0
2008-06-19 22:35:00,0.786,0.78605,0.786,0.78605,53900000.0
2008-06-19 22:36:00,0.78605,0.78605,0.786,0.78605,20000000.0
2008-06-19 22:37:00,0.78605,0.7861,0.786,0.7861,16000000.0
2008-06-19 22:38:00,0.7861,0.7861,0.78605,0.78605,10400000.0
2008-06-19 22:39:00,0.78605,0.78605,0.7859,0.78605,33800000.0
2008-06-19 22:40:00,0.78605,0.78605,0.78605,0.78605,16000000.0
2008-06-19 22:41:00,0.78605,0.78605,0.78605,0.78605,13000000.0
2008-06-19 22:42:00,0.78605,0.78605,0.78605,0.78605,13000000.0
2008-06-19 22:43:00,0.78605,0.78605,0.78605,0.78605,5000000.0
2008-06-19 22:44:00,0.78605,0.78605,0.78595,0.78595,86300000.0
2008-06-19 22:45:00,0.78595,0.786,0.78595,0.786,92700000.0
2008-06-19 22:46:00,0.786,0.786,0.78595,0.78595,35100000.0
2008-06-19 22:47:00,0.78595,0.786,0.78595,0.78595,35200000.0
2008-06-19 22:48:00,0.78595,0.786,0.7859,0.78595,140500000.0
2008-06-19 22:49:00,0.78595,0.78595,0.78595,0.78595,27100000.0
2008-06-19 22:50:00,0.78595,0.78595,0.78595,0.78595,9100000.0
2008-06-19 22:51:00,0.78595,0.786,0.78595,0.786,40300000.0
2008-06-19 22:52:00,0.786,0.786,0.786,0.786,8200000.0
2008-06-19 22:53:00,0.786,0.786,0.786,0.786,55800000.0
2008-06-19 22:54:00,0.786,0.786,0.786,0.786,38400000.0
2008-06-19 22:55:00,0.786,0.786,0.78595,0.786,24400000.0
2008-06-19 22:56:00,0.786,0.7861,0.786,0.786,20900000.0
2008-06-19 22:57:00,0.786,0.786,0.78595,0.786,50100000.0
2008-06-19 22:58:00,0.786,0.786,0.786,0.786,26000000.0
2008-06-19 22:59:00,0.786,0.786,0.7859,0.7859,56800000.0
2008-06-19 23:00:00,0.7859,0.7859,0.7859,0.7859,28400000.0
2008-06-19 23:01:00,0.7859,0.7859,0.78585,0.7859,24200000.0
2008-06-19 23:02:00,0.7859,0.7859,0.7859,0.7859,26300000.0
2008-06-19 23:03:00,0.7859,0.7859,0.7859,0.7859,2800000.0
2008-06-19 23:04:00,0.78587,0.78587,0.78573,0.78573,118399997.0
2008-06-19 23:05:00,0.7859,0.78595,0.7859,0.78595,52000000.0
2008-06-19 23:06:00,0.78595,0.78595,0.78595,0.78595,6600000.0
2008-06-19 23:07:00,0.78595,0.786,0.78595,0.786,25000000.0
2008-06-19 23:08:00,0.786,0.78605,0.78595,0.78595,29200000.0
2008-06-19 23:09:00,0.78595,0.786,0.78595,0.78595,19200000.0
2008-06-19 23:10:00,0.78595,0.78595,0.78595,0.78595,5400000.0
2008-06-19 23:11:00,0.7859,0.7859,0.78585,0.7859,84300000.0
2008-06-19 23:12:00,0.7859,0.7859,0.78585,0.7859,15900000.0
2008-06-19 23:13:00,0.7859,0.7859,0.7859,0.7859,4000000.0
2008-06-19 23:14:00,0.7859,0.7859,0.7859,0.7859,2000000.0
2008-06-19 23:15:00,0.7859,0.7859,0.7859,0.7859,2400000.0
2008-06-19 23:16:00,0.7859,0.7859,0.78585,0.7859,7200000.0
2008-06-19 23:17:00,0.7859,0.78595,0.7859,0.78595,5000000.0
2008-06-19 23:18:00,0.78593,0.78593,0.78576,0.78593,550400003.0
2008-06-19 23:19:00,0.78595,0.7861,0.78595,0.78605,59300000.0
2008-06-19 23:20:00,0.78605,0.78605,0.786,0.786,23900000.0
2008-06-19 23:21:00,0.786,0.786,0.7859,0.78595,30900000.0
2008-06-19 23:22:00,0.78595,0.786,0.78595,0.78595,34200000.0
2008-06-19 23:23:00,0.78595,0.78595,0.78595,0.78595,14600000.0
2008-06-19 23:24:00,0.78595,0.786,0.78595,0.786,6200000.0
2008-06-19 23:25:00,0.786,0.786,0.78595,0.78595,11000000.0
2008-06-19 23:26:00,0.7859,0.7859,0.78585,0.7859,10400000.0
2008-06-19 23:27:00,0.7859,0.7859,0.7859,0.7859,2400000.0
2008-06-19 23:28:00,0.7859,0.7859,0.78585,0.78585,16200000.0
2008-06-19 23:29:00,0.7859,0.7859,0.78585,0.7859,24500000.0
2008-06-19 23:30:00,0.7859,0.7859,0.7859,0.7859,6000000.0
2008-06-19 23:31:00,0.7858,0.7859,0.7858,0.7859,3800000.0
2008-06-19 23:32:00,0.7859,0.7859,0.7859,0.7859,1000000.0
2008-06-19 23:33:00,0.78591,0.78597,0.78575,0.78596,779499995.0
2008-06-19 23:34:00,0.78585,0.78585,0.78585,0.78585,2400000.0
2008-06-19 23:35:00,0.78585,0.78585,0.78585,0.78585,6400000.0
2008-06-19 23:36:00,0.7858,0.78595,0.7858,0.78595,12000000.0
2008-06-19 23:37:00,0.78595,0.786,0.7859,0.786,19000000.0
2008-06-19 23:38:00,0.78595,0.786,0.78595,0.786,67500000.0
2008-06-19 23:39:00,0.786,0.786,0.78595,0.78595,51700000.0
2008-06-19 23:40:00,0.78602,0.78604,0.7858,0.78583,504400000.0
2008-06-19 23:41:00,0.7858,0.7858,0.7858,0.7858,3800000.0
2008-06-19 23:42:00,0.7857,0.786,0.7857,0.78595,27400000.0
2008-06-19 23:43:00,0.786,0.786,0.786,0.786,61199999.0
2008-06-19 23:44:00,0.786,0.786,0.786,0.786,8900000.0
2008-06-19 23:45:00,0.786,0.786,0.78595,0.78595,22300000.0
2008-06-19 23:46:00,0.78595,0.786,0.78585,0.78585,125200001.0
2008-06-19 23:47:00,0.78585,0.7859,0.78585,0.78585,42900000.0
2008-06-19 23:48:00,0.7859,0.7859,0.7859,0.7859,3000000.0
2008-06-19 23:49:00,0.78595,0.786,0.78595,0.786,14000000.0
2008-06-19 23:50:00,0.78595,0.78605,0.78595,0.78605,7000000.0
2008-06-19 23:51:00,0.7861,0.7861,0.7859,0.786,56400000.0
2008-06-19 23:52:00,0.786,0.786,0.78595,0.786,28100000.0
2008-06-19 23:53:00,0.786,0.786,0.78595,0.78595,8400000.0
2008-06-19 23:54:00,0.78595,0.78595,0.7859,0.7859,10600000.0
2008-06-19 23:55:00,0.7859,0.7859,0.7858,0.7858,42700000.0
2008-06-19 23:56:00,0.78582,0.78597,0.78581,0.78587,197499999.0
2008-06-19 23:57:00,0.78585,0.78585,0.78585,0.78585,5700000.0
2008-06-19 23:58:00,0.78585,0.7859,0.78585,0.78585,6000000.0
2008-06-19 23:59:00,0.7858,0.78585,0.7858,0.7858,13500000.0
2008-06-20 00:00:00,0.78585,0.78585,0.7858,0.78585,9600000.0
2008-06-20 00:01:00,0.78585,0.78585,0.78585,0.78585,7800000.0
2008-06-20 00:02:00,0.78585,0.78585,0.78585,0.78585,7000000.0
2008-06-20 00:03:00,0.78585,0.78585,0.78585,0.78585,2000000.0
2008-06-20 00:04:00,0.78585,0.78585,0.78585,0.78585,6000000.0
2008-06-20 00:05:00,0.78585,0.78585,0.78585,0.78585,1000000.0
2008-06-20 00:06:00,0.78585,0.78585,0.78585,0.78585,7000000.0
2008-06-20 00:07:00,0.78575,0.78585,0.78575,0.78585,12600000.0
2008-06-20 00:08:00,0.78585,0.78585,0.78585,0.78585,21000000.0
2008-06-20 00:09:00,0.7857,0.78585,0.7857,0.78585,13400000.0
2008-06-20 00:10:00,0.78585,0.78595,0.78585,0.78595,8000000.0
2008-06-20 00:11:00,0.78595,0.78595,0.78585,0.78585,31600000.0
2008-06-20 00:12:00,0.78585,0.78585,0.78585,0.78585,2000000.0
2008-06-20 00:13:00,0.78585,0.7859,0.78585,0.7859,11800000.0
2008-06-20 00:14:00,0.7859,0.7859,0.78585,0.7859,21200000.0
2008-06-20 00:15:00,0.78589,0.78602,0.78576,0.78602,433900000.0
2008-06-20 00:16:00,0.78585,0.7859,0.78585,0.7859,4400000.0
2008-06-20 00:17:00,0.7859,0.7859,0.7858,0.7859,85200000.0
2008-06-20 00:18:00,0.7859,0.7859,0.78585,0.78585,10000000.0
2008-06-20 00:19:00,0.78585,0.78585,0.78575,0.7858,55000000.0
2008-06-20 00:20:00,0.78575,0.7858,0.7857,0.78575,70300000.0
2008-06-20 00:21:00,0.78575,0.7858,0.78575,0.7858,64700000.0
2008-06-20 00:22:00,0.7858,0.7858,0.78575,0.78575,58800000.0
2008-06-20 00:23:00,0.7858,0.7858,0.78575,0.78575,14700000.0
2008-06-20 00:24:00,0.78575,0.7858,0.78575,0.7858,5000000.0
2008-06-20 00:25:00,0.7858,0.78585,0.7858,0.78585,70400000.0
2008-06-20 00:26:00,0.78585,0.78585,0.78575,0.7858,121400000.0
2008-06-20 00:27:00,0.7858,0.7858,0.78575,0.7858,57500000.0
2008-06-20 00:28:00,0.7858,0.78585,0.7858,0.78585,3400000.0
2008-06-20 00:29:00,0.78575,0.78586,0.78573,0.78578,819799997.0
2008-06-20 00:30:00,0.78585,0.7859,0.78585,0.7859,26900000.0
2008-06-20 00:31:00,0.7859,0.786,0.78585,0.78585,94400000.0
2008-06-20 00:32:00,0.78585,0.7859,0.78585,0.7859,8800000.0
2008-06-20 00:33:00,0.78592,0.78601,0.7857,0.78582,436699997.0
2008-06-20 00:34:00,0.7859,0.7859,0.7859,0.7859,5000000.0
2008-06-20 00:35:00,0.7859,0.7859,0.7858,0.7858,88000000.0
2008-06-20 00:36:00,0.7858,0.7859,0.7858,0.7858,124299999.0
2008-06-20 00:37:00,0.7858,0.7858,0.78575,0.7858,90300000.0
2008-06-20 00:38:00,0.7858,0.7858,0.7858,0.7858,59900000.0
2008-06-20 00:39:00,0.7858,0.78585,0.7858,0.7858,151400000.0
2008-06-20 00:40:00,0.7858,0.78595,0.7858,0.7859,241600000.0
2008-06-20 00:41:00,0.7859,0.7859,0.7859,0.7859,121800000.0
2008-06-20 00:42:00,0.7859,0.7859,0.78585,0.7859,53100000.0
2008-06-20 00:43:00,0.7859,0.78595,0.78585,0.78585,66700000.0
2008-06-20 00:44:00,0.78585,0.786,0.78585,0.786,49900000.0
2008-06-20 00:45:00,0.786,0.78605,0.786,0.786,74400000.0
2008-06-20 00:46:00,0.786,0.786,0.7859,0.786,106700000.0
2008-06-20 00:47:00,0.786,0.7861,0.786,0.7861,33900000.0
2008-06-20 00:48:00,0.78594,0.78607,0.78589,0.786,237000000.0
2008-06-20 00:49:00,0.7861,0.7861,0.786,0.78605,59000000.0
2008-06-20 00:50:00,0.78605,0.78605,0.786,0.78605,34900000.0
2008-06-20 00:51:00,0.78605,0.7861,0.78605,0.7861,16400000.0
2008-06-20 00:52:00,0.7861,0.7861,0.786,0.78605,34100000.0
2008-06-20 00:53:00,0.78605,0.7861,0.78605,0.78605,29400000.0
2008-06-20 00:54:00,0.78605,0.78605,0.78605,0.78605,1400000.0
2008-06-20 00:55:00,0.78605,0.78615,0.78605,0.78615,22500000.0
2008-06-20 00:56:00,0.78615,0.78615,0.78615,0.78615,1000000.0
2008-06-20 00:57:00,0.7862,0.7862,0.78615,0.7862,25700000.0
2008-06-20 00:58:00,0.7862,0.78625,0.7862,0.7862,104100000.0
2008-06-20 00:59:00,0.7862,0.7862,0.7862,0.7862,81000000.0
2008-06-20 01:00:00,0.7862,0.7862,0.78615,0.7862,6000000.0
2008-06-20 01:01:00,0.7862,0.7862,0.7862,0.7862,11000000.0
2008-06-20 01:02:00,0.7862,0.7862,0.7862,0.7862,24500000.0
2008-06-20 01:03:00,0.7862,0.7862,0.7862,0.7862,101500000.0
2008-06-20 01:04:00,0.7862,0.7862,0.7862,0.7862,1000000.0
2008-06-20 01:05:00,0.78615,0.7862,0.78615,0.78615,5200000.0
2008-06-20 01:06:00,0.78615,0.78615,0.7861,0.78615,64700000.0
2008-06-20 01:07:00,0.78607,0.7862,0.78607,0.7862,46300000.0
2008-06-20 01:08:00,0.7861,0.7861,0.7861,0.7861,38500000.0
2008-06-20 01:09:00,0.7861,0.7861,0.78605,0.78605,67400000.0
2008-06-20 01:10:00,0.78605,0.78605,0.786,0.786,44500000.0
2008-06-20 01:11:00,0.786,0.786,0.78595,0.78595,6800000.0
2008-06-20 01:12:00,0.786,0.78605,0.786,0.78605,5900000.0
2008-06-20 01:13:00,0.78605,0.78605,0.78605,0.78605,3400000.0
2008-06-20 01:14:00,0.78605,0.78605,0.7859,0.7859,80400000.0
2008-06-20 01:15:00,0.78595,0.7861,0.7859,0.7861,57400000.0
2008-06-20 01:16:00,0.7861,0.7861,0.78595,0.78595,41600000.0
2008-06-20 01:17:00,0.786,0.7861,0.786,0.7861,23200000.0
2008-06-20 01:18:00,0.7861,0.7861,0.78595,0.78605,193700000.0
2008-06-20 01:19:00,0.78605,0.78605,0.7859,0.7859,166599997.0
2008-06-20 01:20:00,0.7859,0.7859,0.7859,0.7859,121700000.0
2008-06-20 01:21:00,0.7859,0.7859,0.7858,0.78585,304599998.0
2008-06-20 01:22:00,0.78585,0.7859,0.78585,0.7859,12300000.0
2008-06-20 01:23:00,0.78595,0.786,0.78585,0.786,204500000.0
2008-06-20 01:24:00,0.786,0.786,0.786,0.786,74300000.0
2008-06-20 01:25:00,0.786,0.786,0.786,0.786,16100000.0
2008-06-20 01:26:00,0.786,0.786,0.786,0.786,33800000.0
2008-06-20 01:27:00,0.786,0.786,0.786,0.786,34700000.0
2008-06-20 01:28:00,0.786,0.786,0.78585,0.786,114000000.0
2008-06-20 01:29:00,0.7858,0.786,0.7858,0.7858,48600000.0
2008-06-20 01:30:00,0.7858,0.786,0.7858,0.786,13000000.0
2008-06-20 01:31:00,0.786,0.786,0.7858,0.7858,32100000.0
2008-06-20 01:32:00,0.78575,0.78575,0.78575,0.78575,1000000.0
2008-06-20 01:33:00,0.78575,0.7858,0.7857,0.7857,9400000.0
2008-06-20 01:34:00,0.7857,0.7858,0.78565,0.7857,147300000.0
2008-06-20 01:35:00,0.78575,0.78575,0.7857,0.7857,95600000.0
2008-06-20 01:36:00,0.78575,0.78575,0.7857,0.7857,114800000.0
2008-06-20 01:37:00,0.7857,0.7857,0.78555,0.78555,20300000.0
2008-06-20 01:38:00,0.78555,0.7856,0.7855,0.7856,122200000.0
2008-06-20 01:39:00,0.7856,0.7856,0.7856,0.7856,55200000.0
2008-06-20 01:40:00,0.7856,0.78575,0.7856,0.7857,296200000.0
2008-06-20 01:41:00,0.7857,0.7858,0.78565,0.78575,97200000.0
2008-06-20 01:42:00,0.78575,0.78575,0.78575,0.78575,17000000.0
2008-06-20 01:43:00,0.78566,0.78568,0.78556,0.78556,263299999.0
2008-06-20 01:44:00,0.78548,0.78562,0.78535,0.78562,148200001.0
2008-06-20 01:45:00,0.78562,0.7857,0.7855,0.78566,702100002.0
2008-06-20 01:46:00,0.78558,0.78573,0.78557,0.78573,100000000.0
2008-06-20 01:47:00,0.78575,0.78575,0.78575,0.78575,1000000.0
2008-06-20 01:48:00,0.78555,0.78575,0.78555,0.78575,10400000.0
2008-06-20 01:49:00,0.78575,0.78575,0.78575,0.78575,5000000.0
2008-06-20 01:50:00,0.78575,0.78575,0.78575,0.78575,8000000.0
2008-06-20 01:51:00,0.78575,0.78575,0.78575,0.78575,11000000.0
2008-06-20 01:52:00,0.78575,0.78575,0.78575,0.78575,13000000.0
2008-06-20 01:53:00,0.78558,0.78565,0.78552,0.78563,254199997.0
2008-06-20 01:54:00,0.78575,0.78575,0.78575,0.78575,8000000.0
2008-06-20 01:55:00,0.78575,0.78575,0.78575,0.78575,17000000.0
2008-06-20 01:56:00,0.78575,0.78575,0.7857,0.78575,21700000.0
2008-06-20 01:57:00,0.78575,0.78575,0.78565,0.7857,118600000.0
2008-06-20 01:58:00,0.7857,0.7857,0.7856,0.78565,67100000.0
2008-06-20 01:59:00,0.78565,0.7857,0.78565,0.7857,26100000.0
2008-06-20 02:00:00,0.7857,0.7858,0.7857,0.7857,124300000.0
2008-06-20 02:01:00,0.7857,0.7857,0.7857,0.7857,77100001.0
2008-06-20 02:02:00,0.7857,0.7857,0.7857,0.7857,444800002.0
2008-06-20 02:03:00,0.7857,0.7858,0.7857,0.78575,421200001.0
2008-06-20 02:04:00,0.78575,0.78575,0.7857,0.7857,140000000.0
2008-06-20 02:05:00,0.7857,0.7857,0.78565,0.78565,25700000.0
2008-06-20 02:06:00,0.78565,0.78565,0.78565,0.78565,26400000.0
2008-06-20 02:07:00,0.78565,0.78565,0.7856,0.78565,306199999.0
2008-06-20 02:08:00,0.78565,0.78565,0.7856,0.7856,299200001.0
2008-06-20 02:09:00,0.7856,0.7856,0.7855,0.7855,109700000.0
2008-06-20 02:10:00,0.7855,0.7855,0.7855,0.7855,118400000.0
2008-06-20 02:11:00,0.7855,0.7856,0.7855,0.7855,200500000.0
2008-06-20 02:12:00,0.78555,0.78555,0.7855,0.7855,473600001.0
2008-06-20 02:13:00,0.7855,0.7855,0.7855,0.7855,259000000.0
2008-06-20 02:14:00,0.7855,0.78555,0.78545,0.78555,205400002.0
2008-06-20 02:15:00,0.78555,0.78555,0.7855,0.7855,410300003.0
2008-06-20 02:16:00,0.7855,0.78555,0.7855,0.78555,153799998.0
2008-06-20 02:17:00,0.78555,0.78555,0.7855,0.7855,163000001.0
2008-06-20 02:18:00,0.7855,0.78555,0.7855,0.78555,91900001.0
2008-06-20 02:19:00,0.78555,0.78565,0.78555,0.7856,328800002.0
2008-06-20 02:20:00,0.78565,0.7857,0.78565,0.78565,79100000.0
2008-06-20 02:21:00,0.78565,0.78565,0.78565,0.78565,39800000.0
2008-06-20 02:22:00,0.7857,0.7857,0.7857,0.7857,211200001.0
2008-06-20 02:23:00,0.7857,0.7857,0.78565,0.78565,19400000.0
2008-06-20 02:24:00,0.78565,0.7857,0.78565,0.7857,73000000.0
2008-06-20 02:25:00,0.7857,0.7857,0.78565,0.7857,241400000.0
2008-06-20 02:26:00,0.7857,0.78575,0.7857,0.78575,57000000.0
2008-06-20 02:27:00,0.78575,0.7858,0.7857,0.7857,400500000.0
2008-06-20 02:28:00,0.7857,0.7857,0.7857,0.7857,72800001.0
2008-06-20 02:29:00,0.7857,0.78575,0.7857,0.78575,105299999.0
2008-06-20 02:30:00,0.78575,0.7858,0.78575,0.78575,59200000.0
2008-06-20 02:31:00,0.78575,0.7858,0.78575,0.78575,268700001.0
2008-06-20 02:32:00,0.78575,0.7859,0.78575,0.7859,179400000.0
2008-06-20 02:33:00,0.7859,0.7859,0.7858,0.78585,370600001.0
2008-06-20 02:34:00,0.78585,0.78585,0.7857,0.7857,91599999.0
2008-06-20 02:35:00,0.7857,0.7858,0.7857,0.7858,117900001.0
2008-06-20 02:36:00,0.7858,0.7858,0.7858,0.7858,62000000.0
2008-06-20 02:37:00,0.7858,0.7858,0.7858,0.7858,75199999.0
2008-06-20 02:38:00,0.7858,0.78585,0.7858,0.78585,70900001.0
2008-06-20 02:39:00,0.78585,0.78585,0.78585,0.78585,5200000.0
2008-06-20 02:40:00,0.78585,0.78585,0.7858,0.7858,81500000.0
2008-06-20 02:41:00,0.7858,0.786,0.7858,0.78595,411099999.0
2008-06-20 02:42:00,0.78595,0.786,0.78585,0.78595,306899998.0
2008-06-20 02:43:00,0.786,0.786,0.7859,0.78595,22700000.0
2008-06-20 02:44:00,0.78595,0.786,0.78585,0.78585,135600000.0
2008-06-20 02:45:00,0.78585,0.786,0.78575,0.7858,424600002.0
2008-06-20 02:46:00,0.78585,0.7859,0.7858,0.7858,525299999.0
2008-06-20 02:47:00,0.7858,0.7858,0.7858,0.7858,231899999.0
2008-06-20 02:48:00,0.7858,0.78605,0.7858,0.78605,318400002.0
2008-06-20 02:49:00,0.7861,0.78635,0.7861,0.7862,463799998.0
2008-06-20 02:50:00,0.7862,0.78635,0.7862,0.78625,355799998.0
2008-06-20 02:51:00,0.7863,0.7864,0.7862,0.7862,403100001.0
2008-06-20 02:52:00,0.7862,0.78625,0.7862,0.78625,161400002.0
2008-06-20 02:53:00,0.78625,0.7864,0.7862,0.7864,263399999.0
2008-06-20 02:54:00,0.7864,0.7864,0.7863,0.7864,325999999.0
2008-06-20 02:55:00,0.7864,0.7864,0.7863,0.78635,190800000.0
2008-06-20 02:56:00,0.78635,0.78635,0.7862,0.7862,292800000.0
2008-06-20 02:57:00,0.78625,0.7863,0.78615,0.7863,217199997.0
2008-06-20 02:58:00,0.7863,0.7863,0.7863,0.7863,40400000.0
2008-06-20 02:59:00,0.78635,0.7864,0.78635,0.78635,50700000.0
2008-06-20 03:00:00,0.78635,0.78635,0.78635,0.78635,10000000.0
2008-06-20 03:01:00,0.78635,0.78635,0.78635,0.78635,6000000.0
2008-06-20 03:02:00,0.78635,0.78635,0.7862,0.78635,11200000.0
2008-06-20 03:03:00,0.78635,0.78635,0.7862,0.7862,19200000.0
2008-06-20 03:04:00,0.78635,0.78635,0.78635,0.78635,2000000.0
2008-06-20 03:05:00,0.7862,0.78635,0.7862,0.78635,12800000.0
2008-06-20 03:06:00,0.78635,0.78635,0.7862,0.7862,10200000.0
2008-06-20 03:07:00,0.78635,0.78635,0.7862,0.7862,10400000.0
2008-06-20 03:08:00,0.78604,0.78625,0.78596,0.78612,37400000.0
2008-06-20 03:09:00,0.78635,0.78635,0.7862,0.78635,21600000.0
2008-06-20 03:10:00,0.78635,0.78635,0.78635,0.78635,3000000.0
2008-06-20 03:11:00,0.78635,0.78635,0.78635,0.78635,15000000.0
2008-06-20 03:12:00,0.78635,0.78635,0.78635,0.78635,7000000.0
2008-06-20 03:13:00,0.78635,0.78635,0.78635,0.78635,9000000.0
2008-06-20 03:14:00,0.78635,0.78635,0.7863,0.7863,13600000.0
2008-06-20 03:15:00,0.7863,0.78635,0.7863,0.78635,13400000.0
2008-06-20 03:16:00,0.78635,0.78645,0.7863,0.7864,313500001.0
2008-06-20 03:17:00,0.7864,0.7865,0.7864,0.7864,87800000.0
2008-06-20 03:18:00,0.7864,0.7866,0.7864,0.78645,221700000.0
2008-06-20 03:19:00,0.78645,0.78645,0.78645,0.78645,28200000.0
2008-06-20 03:20:00,0.78645,0.78655,0.78635,0.78655,299599999.0
2008-06-20 03:21:00,0.78655,0.78665,0.7864,0.7866,244300000.0
2008-06-20 03:22:00,0.7866,0.7866,0.7865,0.7865,202000000.0
2008-06-20 03:23:00,0.7865,0.78655,0.7865,0.7865,120100000.0
2008-06-20 03:24:00,0.7865,0.78665,0.78645,0.78645,151300000.0
2008-06-20 03:25:00,0.78645,0.78655,0.78645,0.78655,116500000.0
2008-06-20 03:26:00,0.78655,0.78675,0.7865,0.78655,285100000.0
2008-06-20 03:27:00,0.78655,0.78665,0.78655,0.7866,76300000.0
2008-06-20 03:28:00,0.7866,0.78685,0.7866,0.78675,338300000.0
2008-06-20 03:29:00,0.78675,0.78685,0.7867,0.7868,305599999.0
2008-06-20 03:30:00,0.7868,0.7868,0.7867,0.78675,146400000.0
2008-06-20 03:31:00,0.78675,0.7868,0.7867,0.78675,118900001.0
2008-06-20 03:32:00,0.78675,0.7868,0.7866,0.78675,641900000.0
2008-06-20 03:33:00,0.78675,0.7868,0.78665,0.7868,183800000.0
2008-06-20 03:34:00,0.7868,0.78685,0.78675,0.7868,130600000.0
2008-06-20 03:35:00,0.7868,0.78685,0.78675,0.7868,188900000.0
2008-06-20 03:36:00,0.7868,0.7868,0.7867,0.7867,150699998.0
2008-06-20 03:37:00,0.7867,0.7868,0.7867,0.7868,201599999.0
2008-06-20 03:38:00,0.7867,0.7867,0.7867,0.7867,84200000.0
2008-06-20 03:39:00,0.7867,0.7868,0.78665,0.7868,284400000.0
2008-06-20 03:40:00,0.7868,0.7868,0.7867,0.7867,150300000.0
2008-06-20 03:41:00,0.78675,0.78675,0.78665,0.7867,513299996.0
2008-06-20 03:42:00,0.7867,0.7867,0.7866,0.7867,236899999.0
2008-06-20 03:43:00,0.7867,0.78675,0.7867,0.78675,89800000.0
2008-06-20 03:44:00,0.7867,0.7867,0.7867,0.7867,100700000.0
2008-06-20 03:45:00,0.7867,0.7867,0.7867,0.7867,144400002.0
2008-06-20 03:46:00,0.7867,0.7867,0.78665,0.7867,291499999.0
2008-06-20 03:47:00,0.7867,0.7867,0.7867,0.7867,64000000.0
2008-06-20 03:48:00,0.7867,0.78675,0.7867,0.78675,350200002.0
2008-06-20 03:49:00,0.78675,0.78675,0.78675,0.78675,9400000.0
2008-06-20 03:50:00,0.78675,0.7868,0.78675,0.7868,50700000.0
2008-06-20 03:51:00,0.7868,0.7869,0.7868,0.7869,120600000.0
2008-06-20 03:52:00,0.7869,0.7869,0.7868,0.78685,181900000.0
2008-06-20 03:53:00,0.7869,0.7869,0.7868,0.7869,199900001.0
2008-06-20 03:54:00,0.7869,0.7869,0.7869,0.7869,45600000.0
2008-06-20 03:55:00,0.7869,0.7869,0.78685,0.78685,112900000.0
2008-06-20 03:56:00,0.78685,0.78685,0.7868,0.7868,317700001.0
2008-06-20 03:57:00,0.7868,0.7868,0.7868,0.7868,95900000.0
2008-06-20 03:58:00,0.7868,0.7868,0.7868,0.7868,134799999.0
2008-06-20 03:59:00,0.7868,0.7868,0.7868,0.7868,57300000.0
2008-06-20 04:00:00,0.7868,0.7868,0.78675,0.78675,11700000.0
2008-06-20 04:01:00,0.78675,0.78675,0.7867,0.78675,153200000.0
2008-06-20 04:02:00,0.78675,0.7868,0.7866,0.7866,549099998.0
2008-06-20 04:03:00,0.7866,0.7868,0.7866,0.7868,629600001.0
2008-06-20 04:04:00,0.7868,0.78685,0.78675,0.78685,130900000.0
2008-06-20 04:05:00,0.78685,0.78685,0.7868,0.78685,177400000.0
2008-06-20 04:06:00,0.78685,0.78685,0.78685,0.78685,17800000.0
2008-06-20 04:07:00,0.78685,0.78685,0.78685,0.78685,8200000.0
2008-06-20 04:08:00,0.78685,0.78685,0.78685,0.78685,7800000.0
2008-06-20 04:09:00,0.78685,0.78695,0.78685,0.78685,25600000.0
2008-06-20 04:10:00,0.78685,0.787,0.78685,0.78695,13800000.0
2008-06-20 04:11:00,0.78695,0.787,0.7869,0.7869,87100000.0
2008-06-20 04:12:00,0.7869,0.787,0.7869,0.78695,19300000.0
2008-06-20 04:13:00,0.7869,0.78695,0.7869,0.78695,25600000.0
2008-06-20 04:14:00,0.7869,0.7869,0.7869,0.7869,10900000.0
2008-06-20 04:15:00,0.78695,0.787,0.78685,0.7869,60900000.0
2008-06-20 04:16:00,0.7869,0.78715,0.7869,0.78705,239799999.0
2008-06-20 04:17:00,0.78705,0.78705,0.787,0.787,69000000.0
2008-06-20 04:18:00,0.787,0.78705,0.78695,0.78705,94400000.0
2008-06-20 04:19:00,0.78705,0.78705,0.78705,0.78705,28200000.0
2008-06-20 04:20:00,0.78705,0.78705,0.78705,0.78705,32500000.0
2008-06-20 04:21:00,0.78705,0.7871,0.787,0.787,195900001.0
2008-06-20 04:22:00,0.787,0.787,0.787,0.787,191600001.0
2008-06-20 04:23:00,0.787,0.787,0.787,0.787,64400000.0
2008-06-20 04:24:00,0.787,0.78705,0.787,0.787,200200002.0
2008-06-20 04:25:00,0.787,0.787,0.78685,0.78685,144899999.0
2008-06-20 04:26:00,0.7869,0.7869,0.7868,0.7869,111900000.0
2008-06-20 04:27:00,0.7869,0.787,0.7869,0.787,291400001.0
2008-06-20 04:28:00,0.787,0.78705,0.78695,0.78705,173900001.0
2008-06-20 04:29:00,0.78705,0.7871,0.7869,0.7869,239900001.0
2008-06-20 04:30:00,0.7869,0.787,0.7869,0.787,44200000.0
2008-06-20 04:31:00,0.78695,0.787,0.78695,0.78695,16000000.0
2008-06-20 04:32:00,0.787,0.78705,0.787,0.787,149600000.0
2008-06-20 04:33:00,0.787,0.787,0.787,0.787,53800000.0
2008-06-20 04:34:00,0.787,0.7871,0.787,0.78705,45700000.0
2008-06-20 04:35:00,0.78705,0.78705,0.78695,0.78705,10900000.0
2008-06-20 04:36:00,0.78696,0.78701,0.78686,0.78701,10000000.0
2008-06-20 04:37:00,0.78705,0.78705,0.7869,0.7869,196400001.0
2008-06-20 04:38:00,0.7869,0.78705,0.7869,0.78705,75799999.0
2008-06-20 04:39:00,0.78705,0.7871,0.787,0.78705,68600000.0
2008-06-20 04:40:00,0.78705,0.78705,0.787,0.787,281400002.0
2008-06-20 04:41:00,0.787,0.78705,0.78695,0.78695,290100000.0
2008-06-20 04:42:00,0.78695,0.787,0.78695,0.787,334200001.0
2008-06-20 04:43:00,0.787,0.787,0.7869,0.787,214799998.0
2008-06-20 04:44:00,0.787,0.787,0.7869,0.78695,133800000.0
2008-06-20 04:45:00,0.78695,0.78695,0.78695,0.78695,1000000.0
2008-06-20 04:46:00,0.78695,0.7871,0.78695,0.7871,37600000.0
2008-06-20 04:47:00,0.7871,0.7871,0.78705,0.7871,241100000.0
2008-06-20 04:48:00,0.7871,0.7872,0.7871,0.78715,105300000.0
2008-06-20 04:49:00,0.78715,0.78715,0.78715,0.78715,17000000.0
2008-06-20 04:50:00,0.78715,0.78715,0.78715,0.78715,7300000.0
2008-06-20 04:51:00,0.78715,0.7872,0.7871,0.7872,68999999.0
2008-06-20 04:52:00,0.7872,0.7872,0.7871,0.7871,323699997.0
2008-06-20 04:53:00,0.7871,0.7871,0.78705,0.78705,172500000.0
2008-06-20 04:54:00,0.78705,0.78705,0.78705,0.78705,19600000.0
2008-06-20 04:55:00,0.78705,0.78705,0.78705,0.78705,16800000.0
2008-06-20 04:56:00,0.78705,0.7871,0.78705,0.7871,86900000.0
2008-06-20 04:57:00,0.7871,0.7871,0.78705,0.78705,88200002.0
2008-06-20 04:58:00,0.78705,0.78705,0.78705,0.78705,5600000.0
2008-06-20 04:59:00,0.78688,0.78703,0.7868,0.7868,6000000.0
2008-06-20 05:00:00,0.78705,0.78705,0.78705,0.78705,1600000.0
2008-06-20 05:01:00,0.78705,0.78705,0.78705,0.78705,1000000.0
2008-06-20 05:02:00,0.78699,0.78704,0.78679,0.78692,24100000.0
2008-06-20 05:03:00,0.78705,0.78705,0.787,0.787,54700001.0
2008-06-20 05:04:00,0.787,0.787,0.78695,0.78695,130200000.0
2008-06-20 05:05:00,0.78695,0.787,0.78695,0.787,105600000.0
2008-06-20 05:06:00,0.787,0.787,0.787,0.787,250500000.0
2008-06-20 05:07:00,0.787,0.787,0.787,0.787,37400000.0
2008-06-20 05:08:00,0.787,0.787,0.7869,0.787,103999999.0
2008-06-20 05:09:00,0.787,0.787,0.78695,0.787,105700000.0
2008-06-20 05:10:00,0.787,0.78705,0.787,0.787,266100002.0
2008-06-20 05:11:00,0.787,0.787,0.787,0.787,107399999.0
2008-06-20 05:12:00,0.787,0.78705,0.787,0.787,11000000.0
2008-06-20 05:13:00,0.78705,0.7872,0.78705,0.7871,134699999.0
2008-06-20 05:14:00,0.78715,0.7872,0.78705,0.7871,249500002.0
2008-06-20 05:15:00,0.7871,0.7871,0.78705,0.78705,122400000.0
2008-06-20 05:16:00,0.78705,0.78705,0.78705,0.78705,19000000.0
2008-06-20 05:17:00,0.78705,0.78705,0.78705,0.78705,3000000.0
2008-06-20 05:18:00,0.78705,0.78705,0.78685,0.7869,67600001.0
2008-06-20 05:19:00,0.7869,0.78695,0.7869,0.78695,232299997.0
2008-06-20 05:20:00,0.78695,0.787,0.78685,0.7869,536700000.0
2008-06-20 05:21:00,0.7869,0.7869,0.7868,0.78685,368600000.0
2008-06-20 05:22:00,0.78685,0.78695,0.78685,0.78695,173399999.0
2008-06-20 05:23:00,0.78695,0.787,0.78685,0.78685,211400001.0
2008-06-20 05:24:00,0.78685,0.7869,0.7868,0.7869,284000001.0
2008-06-20 05:25:00,0.7869,0.787,0.7869,0.7869,712000001.0
2008-06-20 05:26:00,0.7869,0.787,0.7869,0.787,259699999.0
2008-06-20 05:27:00,0.787,0.787,0.78695,0.787,92900000.0
2008-06-20 05:28:00,0.787,0.787,0.787,0.787,45100000.0
2008-06-20 05:29:00,0.787,0.787,0.787,0.787,10500000.0
2008-06-20 05:30:00,0.78695,0.787,0.78695,0.787,44200000.0
2008-06-20 05:31:00,0.787,0.787,0.7869,0.787,94200000.0
2008-06-20 05:32:00,0.787,0.787,0.78695,0.78695,80000000.0
2008-06-20 05:33:00,0.78695,0.78695,0.78695,0.78695,9500000.0
2008-06-20 05:34:00,0.78706,0.78706,0.78689,0.78689,119400000.0
2008-06-20 05:35:00,0.78695,0.78695,0.78695,0.78695,7000000.0
2008-06-20 05:36:00,0.78695,0.787,0.7869,0.78695,296100000.0
2008-06-20 05:37:00,0.78695,0.78695,0.7869,0.7869,75000000.0
2008-06-20 05:38:00,0.7869,0.78695,0.7869,0.7869,143800000.0
2008-06-20 05:39:00,0.7869,0.78705,0.7869,0.78705,73600001.0
2008-06-20 05:40:00,0.787,0.787,0.787,0.787,8000000.0
2008-06-20 05:41:00,0.787,0.787,0.78695,0.78695,13500000.0
2008-06-20 05:42:00,0.78695,0.787,0.78695,0.78695,17500000.0
2008-06-20 05:43:00,0.78695,0.787,0.78695,0.787,61600000.0
2008-06-20 05:44:00,0.787,0.787,0.787,0.787,60600000.0
2008-06-20 05:45:00,0.787,0.787,0.78695,0.78695,75100000.0
2008-06-20 05:46:00,0.787,0.7871,0.78695,0.7871,46400000.0
2008-06-20 05:47:00,0.7871,0.7871,0.787,0.7871,48400000.0
2008-06-20 05:48:00,0.7871,0.7871,0.7871,0.7871,70000000.0
2008-06-20 05:49:00,0.7871,0.7871,0.787,0.787,106199999.0
2008-06-20 05:50:00,0.787,0.7871,0.787,0.787,104799999.0
2008-06-20 05:51:00,0.787,0.78705,0.787,0.787,130599997.0
2008-06-20 05:52:00,0.787,0.78705,0.787,0.787,166400000.0
2008-06-20 05:53:00,0.787,0.787,0.787,0.787,284100000.0
2008-06-20 05:54:00,0.787,0.787,0.787,0.787,48600001.0
2008-06-20 05:55:00,0.787,0.787,0.787,0.787,71599999.0
2008-06-20 05:56:00,0.787,0.787,0.787,0.787,15000000.0
2008-06-20 05:57:00,0.787,0.787,0.787,0.787,91300000.0
2008-06-20 05:58:00,0.787,0.787,0.787,0.787,228499999.0
2008-06-20 05:59:00,0.787,0.787,0.787,0.787,50100000.0
2008-06-20 06:00:00,0.787,0.787,0.78695,0.787,144200000.0
2008-06-20 06:01:00,0.787,0.787,0.787,0.787,123300000.0
2008-06-20 06:02:00,0.787,0.787,0.78695,0.78695,18300000.0
2008-06-20 06:03:00,0.78695,0.78705,0.78695,0.78705,88800000.0
2008-06-20 06:04:00,0.78705,0.7871,0.78705,0.78705,20800000.0
2008-06-20 06:05:00,0.78705,0.78705,0.78705,0.78705,3000000.0
2008-06-20 06:06:00,0.78705,0.78705,0.78705,0.78705,8000000.0
2008-06-20 06:07:00,0.78705,0.78705,0.78705,0.78705,16000000.0
2008-06-20 06:08:00,0.78705,0.78705,0.78705,0.78705,47400000.0
2008-06-20 06:09:00,0.78705,0.78705,0.78705,0.78705,8700000.0
2008-06-20 06:10:00,0.78691,0.78702,0.78691,0.78699,13500000.0
2008-06-20 06:11:00,0.78705,0.78705,0.7868,0.78705,21200000.0
2008-06-20 06:12:00,0.78705,0.78705,0.78705,0.78705,5000000.0
2008-06-20 06:13:00,0.78705,0.78705,0.78705,0.78705,5000000.0
2008-06-20 06:14:00,0.78705,0.78705,0.78675,0.7868,8000000.0
2008-06-20 06:15:00,0.78705,0.78705,0.787,0.78705,13400000.0
2008-06-20 06:16:00,0.7869,0.7869,0.7868,0.7868,135600000.0
2008-06-20 06:17:00,0.7868,0.7868,0.7866,0.7866,171900000.0
2008-06-20 06:18:00,0.7866,0.7866,0.78655,0.78655,23800000.0
2008-06-20 06:19:00,0.7865,0.7865,0.7865,0.7865,28100000.0
2008-06-20 06:20:00,0.7865,0.7865,0.7865,0.7865,33000000.0
2008-06-20 06:21:00,0.7865,0.7865,0.7865,0.7865,21900000.0
2008-06-20 06:22:00,0.7865,0.7865,0.7865,0.7865,20500000.0
2008-06-20 06:23:00,0.7864,0.7865,0.7864,0.7865,67000000.0
2008-06-20 06:24:00,0.7865,0.7865,0.7865,0.7865,56200000.0
2008-06-20 06:25:00,0.7865,0.78655,0.7865,0.78655,38500000.0
2008-06-20 06:26:00,0.78655,0.78655,0.7865,0.7865,50700000.0
2008-06-20 06:27:00,0.7865,0.7865,0.7865,0.7865,5900000.0
2008-06-20 06:28:00,0.7865,0.7865,0.7865,0.7865,23700000.0
2008-06-20 06:29:00,0.7864,0.7864,0.7864,0.7864,33800000.0
2008-06-20 06:30:00,0.7864,0.7865,0.7864,0.7864,113800000.0
2008-06-20 06:31:00,0.7864,0.7864,0.78635,0.78635,36000000.0
2008-06-20 06:32:00,0.78635,0.78635,0.78635,0.78635,10000000.0
2008-06-20 06:33:00,0.78635,0.78635,0.78635,0.78635,6000000.0
2008-06-20 06:34:00,0.78635,0.7864,0.78635,0.7864,60100000.0
2008-06-20 06:35:00,0.7864,0.78645,0.7864,0.7864,98000001.0
2008-06-20 06:36:00,0.7864,0.78645,0.78635,0.7864,79100000.0
2008-06-20 06:37:00,0.7864,0.7864,0.78635,0.7864,262900001.0
2008-06-20 06:38:00,0.7864,0.78645,0.7864,0.78645,35100000.0
2008-06-20 06:39:00,0.78645,0.78645,0.7864,0.7864,27200000.0
2008-06-20 06:40:00,0.7864,0.78645,0.7864,0.78645,69999999.0
2008-06-20 06:41:00,0.78645,0.78645,0.78645,0.78645,3000000.0
2008-06-20 06:42:00,0.78645,0.78645,0.7863,0.7863,104300000.0
2008-06-20 06:43:00,0.7863,0.78635,0.7863,0.7863,112899999.0
2008-06-20 06:44:00,0.7863,0.7863,0.7863,0.7863,1300000.0
2008-06-20 06:45:00,0.7863,0.7863,0.78625,0.78625,54300000.0
2008-06-20 06:46:00,0.78625,0.78635,0.78625,0.78635,198500000.0
2008-06-20 06:47:00,0.78635,0.78655,0.78635,0.78645,213300000.0
2008-06-20 06:48:00,0.78645,0.78645,0.78645,0.78645,5000000.0
2008-06-20 06:49:00,0.78645,0.78645,0.78645,0.78645,3000000.0
2008-06-20 06:50:00,0.78645,0.78655,0.78645,0.78655,145499999.0
2008-06-20 06:51:00,0.78655,0.7866,0.78645,0.7866,139300000.0
2008-06-20 06:52:00,0.7866,0.7866,0.7865,0.7865,96000001.0
2008-06-20 06:53:00,0.7865,0.7865,0.78645,0.7865,232999999.0
2008-06-20 06:54:00,0.78645,0.7866,0.78641,0.78648,81400000.0
2008-06-20 06:55:00,0.7865,0.78655,0.7865,0.78655,30400000.0
2008-06-20 06:56:00,0.78661,0.78661,0.78639,0.78655,25900000.0
2008-06-20 06:57:00,0.78655,0.78655,0.7865,0.7865,45700000.0
2008-06-20 06:58:00,0.7865,0.7865,0.78645,0.78645,108899999.0
2008-06-20 06:59:00,0.78645,0.78645,0.78645,0.78645,9000000.0
2008-06-20 07:00:00,0.78645,0.78645,0.78645,0.78645,18400000.0
2008-06-20 07:01:00,0.78645,0.78645,0.78645,0.78645,1000000.0
2008-06-20 07:02:00,0.78645,0.7865,0.78645,0.7865,15800000.0
2008-06-20 07:03:00,0.7865,0.7865,0.7865,0.7865,10100000.0
2008-06-20 07:04:00,0.7865,0.7865,0.7865,0.7865,27200000.0
2008-06-20 07:05:00,0.7865,0.7866,0.7865,0.7866,84899999.0
2008-06-20 07:06:00,0.7866,0.7866,0.78655,0.7866,15000000.0
2008-06-20 07:07:00,0.7866,0.7866,0.7866,0.7866,1000000.0
2008-06-20 07:08:00,0.7866,0.7866,0.78655,0.78655,11400000.0
2008-06-20 07:09:00,0.78655,0.78655,0.7865,0.7865,53900000.0
2008-06-20 07:10:00,0.7865,0.7865,0.7865,0.7865,7300000.0
2008-06-20 07:11:00,0.7865,0.7865,0.78645,0.78645,6900000.0
2008-06-20 07:12:00,0.78645,0.78645,0.78645,0.78645,19900000.0
2008-06-20 07:13:00,0.78645,0.78645,0.7864,0.7864,253999999.0
2008-06-20 07:14:00,0.78645,0.7866,0.7864,0.7866,329500001.0
2008-06-20 07:15:00,0.78665,0.7867,0.7865,0.7867,197200001.0
2008-06-20 07:16:00,0.7867,0.7868,0.7867,0.7868,652399997.0
2008-06-20 07:17:00,0.7868,0.7868,0.7867,0.7867,171200000.0
2008-06-20 07:18:00,0.7868,0.7868,0.7868,0.7868,29200000.0
2008-06-20 07:19:00,0.78675,0.78675,0.78675,0.78675,3900000.0
2008-06-20 07:20:00,0.7868,0.787,0.7868,0.787,204400000.0
2008-06-20 07:21:00,0.787,0.787,0.78695,0.78695,58700000.0
2008-06-20 07:22:00,0.78695,0.7872,0.78695,0.7872,382299998.0
2008-06-20 07:23:00,0.78715,0.7872,0.7871,0.7872,190700000.0
2008-06-20 07:24:00,0.7872,0.7872,0.78715,0.78715,19800000.0
2008-06-20 07:25:00,0.78715,0.78715,0.787,0.7871,227500001.0
2008-06-20 07:26:00,0.7871,0.78735,0.787,0.78735,227000001.0
2008-06-20 07:27:00,0.7873,0.7874,0.7873,0.78735,166700000.0
2008-06-20 07:28:00,0.78735,0.78735,0.78725,0.7873,268700000.0
2008-06-20 07:29:00,0.78725,0.7876,0.7872,0.7876,437699999.0
2008-06-20 07:30:00,0.78755,0.7876,0.7875,0.78755,105300000.0
2008-06-20 07:31:00,0.78755,0.7877,0.78755,0.78755,157100000.0
2008-06-20 07:32:00,0.78755,0.78755,0.78755,0.78755,11000000.0
2008-06-20 07:33:00,0.78755,0.7876,0.78735,0.7875,114400000.0
2008-06-20 07:34:00,0.7875,0.7875,0.7874,0.7874,200599999.0
2008-06-20 07:35:00,0.78745,0.7875,0.7874,0.7874,158200000.0
2008-06-20 07:36:00,0.7874,0.7875,0.78735,0.7875,286599999.0
2008-06-20 07:37:00,0.7875,0.78755,0.78745,0.78755,104700000.0
2008-06-20 07:38:00,0.78755,0.7876,0.78745,0.78755,158100001.0
2008-06-20 07:39:00,0.78755,0.78775,0.78755,0.7877,224300000.0
2008-06-20 07:40:00,0.7877,0.78775,0.78755,0.78775,480199999.0
2008-06-20 07:41:00,0.78775,0.78775,0.7877,0.7877,222500000.0
2008-06-20 07:42:00,0.7877,0.78775,0.78765,0.7877,159100000.0
2008-06-20 07:43:00,0.7877,0.7879,0.78765,0.7878,176400000.0
2008-06-20 07:44:00,0.7878,0.78785,0.78775,0.7878,370900000.0
2008-06-20 07:45:00,0.7878,0.7878,0.78775,0.7878,295400000.0
2008-06-20 07:46:00,0.7878,0.7878,0.78755,0.7876,137900000.0
2008-06-20 07:47:00,0.7876,0.7876,0.7875,0.78755,295400000.0
2008-06-20 07:48:00,0.78755,0.7876,0.7875,0.78755,105900000.0
2008-06-20 07:49:00,0.78755,0.78755,0.78755,0.78755,14000000.0
2008-06-20 07:50:00,0.78755,0.7876,0.78755,0.7876,22500000.0
2008-06-20 07:51:00,0.7876,0.7876,0.7875,0.78755,31000000.0
2008-06-20 07:52:00,0.7876,0.7876,0.7875,0.78755,75600000.0
2008-06-20 07:53:00,0.7875,0.7875,0.7875,0.7875,186399998.0
2008-06-20 07:54:00,0.7875,0.7876,0.7875,0.7875,345600001.0
2008-06-20 07:55:00,0.7875,0.7876,0.7875,0.7875,131800000.0
2008-06-20 07:56:00,0.7875,0.7875,0.7875,0.7875,155100000.0
2008-06-20 07:57:00,0.7875,0.78755,0.7875,0.78755,66500000.0
2008-06-20 07:58:00,0.78755,0.78755,0.78755,0.78755,21100000.0
2008-06-20 07:59:00,0.78755,0.78755,0.7875,0.7875,532000001.0
2008-06-20 08:00:00,0.7875,0.7878,0.7875,0.7878,686999994.0
2008-06-20 08:01:00,0.7878,0.7879,0.78765,0.7879,307600000.0
2008-06-20 08:02:00,0.7879,0.78795,0.78785,0.7879,103300000.0
2008-06-20 08:03:00,0.7879,0.788,0.7879,0.7879,434800001.0
2008-06-20 08:04:00,0.7879,0.7879,0.78785,0.78785,66600000.0
2008-06-20 08:05:00,0.78785,0.788,0.78785,0.78795,129500000.0
2008-06-20 08:06:00,0.78795,0.78795,0.78775,0.7878,104700000.0
2008-06-20 08:07:00,0.7878,0.7878,0.7878,0.7878,45200000.0
2008-06-20 08:08:00,0.7878,0.7879,0.7878,0.78785,49800000.0
2008-06-20 08:09:00,0.78785,0.78785,0.78785,0.78785,21000000.0
2008-06-20 08:10:00,0.78785,0.7879,0.7878,0.7878,234699999.0
2008-06-20 08:11:00,0.7878,0.78785,0.7878,0.7878,530399998.0
2008-06-20 08:12:00,0.7878,0.7879,0.7878,0.7878,140299999.0
2008-06-20 08:13:00,0.7878,0.78785,0.7878,0.78785,77900000.0
2008-06-20 08:14:00,0.7878,0.78785,0.78775,0.78775,95200000.0
2008-06-20 08:15:00,0.78775,0.78775,0.78775,0.78775,27600000.0
2008-06-20 08:16:00,0.78775,0.78775,0.78775,0.78775,20000000.0
2008-06-20 08:17:00,0.78775,0.78775,0.7876,0.7876,45000000.0
2008-06-20 08:18:00,0.7876,0.78775,0.78725,0.78725,449200002.0
2008-06-20 08:19:00,0.78725,0.78735,0.7872,0.7872,376500002.0
2008-06-20 08:20:00,0.7872,0.78745,0.7872,0.7874,255700000.0
2008-06-20 08:21:00,0.7874,0.7875,0.7874,0.7875,240100000.0
2008-06-20 08:22:00,0.7875,0.78755,0.78735,0.7874,194200000.0
2008-06-20 08:23:00,0.7874,0.7876,0.78735,0.78735,238300000.0
2008-06-20 08:24:00,0.7874,0.78745,0.78735,0.7874,297600000.0
2008-06-20 08:25:00,0.7874,0.78745,0.78735,0.78735,224700000.0
2008-06-20 08:26:00,0.78735,0.7874,0.78725,0.7873,263900000.0
2008-06-20 08:27:00,0.78725,0.7873,0.7872,0.78725,204600000.0
2008-06-20 08:28:00,0.78725,0.78725,0.7871,0.78725,421800000.0
2008-06-20 08:29:00,0.78725,0.7873,0.7872,0.7873,171800000.0
2008-06-20 08:30:00,0.7873,0.78735,0.78725,0.7873,163400000.0
2008-06-20 08:31:00,0.7873,0.7873,0.7873,0.7873,389300000.0
2008-06-20 08:32:00,0.7873,0.78735,0.7873,0.7873,294100000.0
2008-06-20 08:33:00,0.7873,0.78735,0.7873,0.78735,199600000.0
2008-06-20 08:34:00,0.78735,0.78745,0.7873,0.7874,356800000.0
2008-06-20 08:35:00,0.78745,0.78745,0.7874,0.7874,334200000.0
2008-06-20 08:36:00,0.7874,0.7874,0.78735,0.78735,257000000.0
2008-06-20 08:37:00,0.78735,0.7874,0.7873,0.7874,143800000.0
2008-06-20 08:38:00,0.7874,0.7874,0.78735,0.78735,137400000.0
2008-06-20 08:39:00,0.78735,0.78735,0.78725,0.78725,181099999.0
2008-06-20 08:40:00,0.78725,0.78745,0.78725,0.7874,369700000.0
2008-06-20 08:41:00,0.7874,0.7874,0.78725,0.78735,411599998.0
2008-06-20 08:42:00,0.78735,0.7874,0.78735,0.7874,282200000.0
2008-06-20 08:43:00,0.7874,0.78745,0.7874,0.7874,101000000.0
2008-06-20 08:44:00,0.7874,0.7875,0.7874,0.78745,256000000.0
2008-06-20 08:45:00,0.78745,0.7876,0.78745,0.78745,240900000.0
2008-06-20 08:46:00,0.78745,0.78765,0.78745,0.78765,238400001.0
2008-06-20 08:47:00,0.7876,0.7877,0.7876,0.7877,546699998.0
2008-06-20 08:48:00,0.7877,0.7878,0.7874,0.78745,424500000.0
2008-06-20 08:49:00,0.78745,0.78755,0.78735,0.78745,285799998.0
2008-06-20 08:50:00,0.7874,0.78745,0.7874,0.78745,67900000.0
2008-06-20 08:51:00,0.78745,0.78745,0.78745,0.78745,25000000.0
2008-06-20 08:52:00,0.78745,0.78745,0.78745,0.78745,1000000.0
2008-06-20 08:53:00,0.78745,0.7876,0.78735,0.7876,89500000.0
2008-06-20 08:54:00,0.7876,0.78775,0.7876,0.7876,423100000.0
2008-06-20 08:55:00,0.7876,0.78765,0.7876,0.7876,30700000.0
2008-06-20 08:56:00,0.7876,0.78765,0.7876,0.78765,233900000.0
2008-06-20 08:57:00,0.78765,0.78765,0.78755,0.7876,403700002.0
2008-06-20 08:58:00,0.7876,0.78765,0.7874,0.7874,365100000.0
2008-06-20 08:59:00,0.7874,0.7875,0.7874,0.7874,403200000.0
2008-06-20 09:00:00,0.7874,0.7875,0.7874,0.7875,189500001.0
2008-06-20 09:01:00,0.7875,0.7875,0.7875,0.7875,362500000.0
2008-06-20 09:02:00,0.7875,0.7875,0.7875,0.7875,196600000.0
2008-06-20 09:03:00,0.7875,0.78775,0.7875,0.7877,394900001.0
2008-06-20 09:04:00,0.78775,0.7878,0.78765,0.7877,461800000.0
2008-06-20 09:05:00,0.7877,0.7877,0.7876,0.78765,725800001.0
2008-06-20 09:06:00,0.7876,0.7877,0.78755,0.78755,594500000.0
2008-06-20 09:07:00,0.78755,0.78755,0.7874,0.78745,311599998.0
2008-06-20 09:08:00,0.78745,0.7875,0.7874,0.7874,295900000.0
2008-06-20 09:09:00,0.7874,0.7876,0.7874,0.7876,175200000.0
2008-06-20 09:10:00,0.7876,0.78765,0.78755,0.78765,945800006.0
2008-06-20 09:11:00,0.7876,0.7877,0.7875,0.7875,861800001.0
2008-06-20 09:12:00,0.7875,0.7876,0.78745,0.7876,124100001.0
2008-06-20 09:13:00,0.7876,0.7876,0.78745,0.7876,379100000.0
2008-06-20 09:14:00,0.7876,0.78765,0.7874,0.7874,408300000.0
2008-06-20 09:15:00,0.78745,0.78775,0.7874,0.7877,374800000.0
2008-06-20 09:16:00,0.7877,0.7878,0.78765,0.7878,747300002.0
2008-06-20 09:17:00,0.7878,0.788,0.7878,0.7879,544000002.0
2008-06-20 09:18:00,0.7879,0.78795,0.7878,0.7879,488300001.0
2008-06-20 09:19:00,0.7879,0.78795,0.78785,0.7879,356200000.0
2008-06-20 09:20:00,0.7879,0.7879,0.7878,0.7879,280600000.0
2008-06-20 09:21:00,0.7879,0.788,0.7879,0.78795,289400000.0
2008-06-20 09:22:00,0.78795,0.78795,0.78785,0.7879,442400001.0
2008-06-20 09:23:00,0.7879,0.7879,0.7879,0.7879,157700000.0
2008-06-20 09:24:00,0.7879,0.7879,0.78785,0.78785,146300000.0
2008-06-20 09:25:00,0.78785,0.788,0.78785,0.78795,378500000.0
2008-06-20 09:26:00,0.788,0.78805,0.78785,0.788,749000003.0
2008-06-20 09:27:00,0.788,0.788,0.78795,0.78795,244800000.0
2008-06-20 09:28:00,0.78795,0.78805,0.7879,0.788,374000000.0
2008-06-20 09:29:00,0.788,0.788,0.788,0.788,198000000.0
2008-06-20 09:30:00,0.788,0.7881,0.788,0.7881,457800003.0
2008-06-20 09:31:00,0.7881,0.7882,0.7881,0.7882,398300001.0
2008-06-20 09:32:00,0.7882,0.7882,0.78815,0.7882,354700000.0
2008-06-20 09:33:00,0.7882,0.7883,0.7882,0.7883,376600001.0
2008-06-20 09:34:00,0.7883,0.7883,0.7881,0.7881,458599999.0
2008-06-20 09:35:00,0.7881,0.78815,0.788,0.7881,792699997.0
2008-06-20 09:36:00,0.7881,0.7881,0.78785,0.78805,423999995.0
2008-06-20 09:37:00,0.78805,0.78815,0.788,0.78805,582899997.0
2008-06-20 09:38:00,0.78805,0.78805,0.788,0.788,343199999.0
2008-06-20 09:39:00,0.788,0.788,0.78795,0.788,476499997.0
2008-06-20 09:40:00,0.788,0.78805,0.788,0.788,752700000.0
2008-06-20 09:41:00,0.788,0.78805,0.788,0.788,429899997.0
2008-06-20 09:42:00,0.788,0.7881,0.788,0.7881,254599999.0
2008-06-20 09:43:00,0.7881,0.7881,0.78805,0.7881,174600000.0
2008-06-20 09:44:00,0.7881,0.7881,0.78795,0.788,323200002.0
2008-06-20 09:45:00,0.788,0.78815,0.7879,0.78815,352800000.0
2008-06-20 09:46:00,0.78815,0.78835,0.7881,0.7883,668799998.0
2008-06-20 09:47:00,0.7884,0.7887,0.78835,0.78865,927500000.0
2008-06-20 09:48:00,0.78865,0.7888,0.78865,0.78875,580700001.0
2008-06-20 09:49:00,0.78875,0.78875,0.78865,0.78865,497999997.0
2008-06-20 09:50:00,0.78865,0.7887,0.78865,0.7887,356500000.0
2008-06-20 09:51:00,0.7887,0.7887,0.7885,0.7885,613600000.0
2008-06-20 09:52:00,0.7885,0.7885,0.78835,0.7884,382300000.0
2008-06-20 09:53:00,0.7884,0.7885,0.7884,0.7884,568899997.0
2008-06-20 09:54:00,0.7884,0.7884,0.7883,0.7883,679400002.0
2008-06-20 09:55:00,0.7883,0.7884,0.78825,0.78835,260800000.0
2008-06-20 09:56:00,0.78835,0.78845,0.7883,0.78835,501700001.0
2008-06-20 09:57:00,0.78835,0.78845,0.78825,0.7884,482600000.0
2008-06-20 09:58:00,0.7884,0.78845,0.7884,0.78845,334100001.0
2008-06-20 09:59:00,0.78845,0.7886,0.78845,0.7886,478099999.0
2008-06-20 10:00:00,0.78865,0.789,0.78865,0.7889,580200001.0
2008-06-20 10:01:00,0.7889,0.78905,0.7889,0.7889,570500000.0
2008-06-20 10:02:00,0.78895,0.78895,0.78855,0.7888,720100000.0
2008-06-20 10:03:00,0.7888,0.7889,0.7888,0.7889,583400001.0
2008-06-20 10:04:00,0.7889,0.7894,0.7889,0.7894,776400000.0
2008-06-20 10:05:00,0.78935,0.78935,0.7892,0.78925,283800001.0
2008-06-20 10:06:00,0.78925,0.78945,0.78915,0.78915,506900000.0
2008-06-20 10:07:00,0.78915,0.78915,0.7889,0.7891,409300000.0
2008-06-20 10:08:00,0.7891,0.7892,0.78905,0.7891,505800000.0
2008-06-20 10:09:00,0.78915,0.7892,0.7891,0.7891,376200000.0
2008-06-20 10:10:00,0.7891,0.7892,0.7891,0.78915,339999999.0
2008-06-20 10:11:00,0.78915,0.7892,0.7891,0.7892,270299999.0
2008-06-20 10:12:00,0.7892,0.78925,0.7891,0.7891,701300001.0
2008-06-20 10:13:00,0.7891,0.7893,0.789,0.7892,457500001.0
2008-06-20 10:14:00,0.7892,0.7892,0.7891,0.7892,310799999.0
2008-06-20 10:15:00,0.7892,0.7892,0.7891,0.78915,316899999.0
2008-06-20 10:16:00,0.78915,0.78925,0.789,0.7892,233400000.0
2008-06-20 10:17:00,0.7892,0.7894,0.7892,0.7893,547000004.0
2008-06-20 10:18:00,0.7893,0.7893,0.7892,0.7892,669100001.0
2008-06-20 10:19:00,0.7892,0.7893,0.7892,0.78925,347199999.0
2008-06-20 10:20:00,0.78925,0.78935,0.7892,0.7892,376300001.0
2008-06-20 10:21:00,0.78925,0.7893,0.7892,0.7893,395900001.0
2008-06-20 10:22:00,0.7893,0.7894,0.7893,0.78935,97100000.0
2008-06-20 10:23:00,0.78935,0.7895,0.7893,0.7895,227900000.0
2008-06-20 10:24:00,0.7895,0.78955,0.7894,0.78945,503999998.0
2008-06-20 10:25:00,0.78945,0.78945,0.7894,0.7894,1098700003.0
2008-06-20 10:26:00,0.7894,0.7894,0.78925,0.7893,523700003.0
2008-06-20 10:27:00,0.7893,0.7894,0.7893,0.7894,205500001.0
2008-06-20 10:28:00,0.7894,0.78945,0.7893,0.78945,488099997.0
2008-06-20 10:29:00,0.78945,0.78945,0.78925,0.78925,524600002.0
2008-06-20 10:30:00,0.78925,0.78935,0.78925,0.7893,333600000.0
2008-06-20 10:31:00,0.7893,0.7894,0.7893,0.7893,173200000.0
2008-06-20 10:32:00,0.7893,0.7895,0.7893,0.7894,401300001.0
2008-06-20 10:33:00,0.7894,0.7894,0.78935,0.7894,141000000.0
2008-06-20 10:34:00,0.7894,0.7894,0.7893,0.7893,373000000.0
2008-06-20 10:35:00,0.7893,0.78935,0.7893,0.7893,535999995.0
2008-06-20 10:36:00,0.7893,0.7893,0.7891,0.7891,1094400009.0
2008-06-20 10:37:00,0.7891,0.7892,0.7891,0.7891,388500004.0
2008-06-20 10:38:00,0.7891,0.7891,0.78905,0.78905,194200000.0
2008-06-20 10:39:00,0.78905,0.78905,0.78895,0.78905,100800000.0
2008-06-20 10:40:00,0.78905,0.78905,0.78885,0.78885,521599999.0
2008-06-20 10:41:00,0.78885,0.78895,0.78885,0.7889,383600000.0
2008-06-20 10:42:00,0.7889,0.7889,0.7888,0.7888,452299999.0
2008-06-20 10:43:00,0.7888,0.7888,0.7887,0.78875,268100001.0
2008-06-20 10:44:00,0.78875,0.7888,0.7887,0.7887,613899994.0
2008-06-20 10:45:00,0.7887,0.7889,0.78865,0.7888,732600003.0
2008-06-20 10:46:00,0.7888,0.7888,0.7888,0.7888,248500000.0
2008-06-20 10:47:00,0.7888,0.78885,0.7888,0.7888,818100000.0
2008-06-20 10:48:00,0.7888,0.7891,0.7888,0.789,855199997.0
2008-06-20 10:49:00,0.789,0.78905,0.78885,0.7889,1023800006.0
2008-06-20 10:50:00,0.7889,0.78895,0.78885,0.78885,520999998.0
2008-06-20 10:51:00,0.7889,0.78895,0.78885,0.7889,167000000.0
2008-06-20 10:52:00,0.7889,0.78905,0.7889,0.789,453000000.0
2008-06-20 10:53:00,0.789,0.78915,0.789,0.78905,478100001.0
2008-06-20 10:54:00,0.78905,0.78925,0.78905,0.78925,545900000.0
2008-06-20 10:55:00,0.78925,0.78935,0.7892,0.7893,648600000.0
2008-06-20 10:56:00,0.7893,0.78935,0.7893,0.7893,353100000.0
2008-06-20 10:57:00,0.7893,0.7894,0.7893,0.7894,349600001.0
2008-06-20 10:58:00,0.7894,0.7894,0.7893,0.7893,227100001.0
2008-06-20 10:59:00,0.7893,0.78945,0.7893,0.78945,380800000.0
2008-06-20 11:00:00,0.78945,0.7895,0.78935,0.78935,381000000.0
2008-06-20 11:01:00,0.78935,0.7894,0.7893,0.7894,408200001.0
2008-06-20 11:02:00,0.7894,0.7894,0.78935,0.7894,387900001.0
2008-06-20 11:03:00,0.7894,0.7895,0.7894,0.7895,718100001.0
2008-06-20 11:04:00,0.7895,0.7895,0.7894,0.7894,303599999.0
2008-06-20 11:05:00,0.7894,0.78945,0.7893,0.7893,518299998.0
2008-06-20 11:06:00,0.7893,0.7894,0.7893,0.7894,681400003.0
2008-06-20 11:07:00,0.7894,0.7895,0.78935,0.7895,282100000.0
2008-06-20 11:08:00,0.7895,0.7897,0.7895,0.78965,259499999.0
2008-06-20 11:09:00,0.78965,0.7897,0.78965,0.78965,42800000.0
2008-06-20 11:10:00,0.78965,0.78965,0.78955,0.78955,596900000.0
2008-06-20 11:11:00,0.78955,0.7896,0.7894,0.78945,327400000.0
2008-06-20 11:12:00,0.78945,0.78945,0.7892,0.78935,860800000.0
2008-06-20 11:13:00,0.7892,0.7894,0.7892,0.7894,614799997.0
2008-06-20 11:14:00,0.7894,0.78955,0.7894,0.78945,1037299993.0
2008-06-20 11:15:00,0.78945,0.7895,0.7894,0.78945,184500001.0
2008-06-20 11:16:00,0.78945,0.7895,0.7891,0.7892,722800004.0
2008-06-20 11:17:00,0.7892,0.7893,0.78915,0.7892,582599997.0
2008-06-20 11:18:00,0.7892,0.78925,0.7891,0.78915,474200000.0
2008-06-20 11:19:00,0.78915,0.7892,0.78905,0.78905,692999997.0
2008-06-20 11:20:00,0.78905,0.78915,0.78905,0.7891,560699998.0
2008-06-20 11:21:00,0.7891,0.7891,0.789,0.789,330300001.0
2008-06-20 11:22:00,0.789,0.789,0.78895,0.78895,323800000.0
2008-06-20 11:23:00,0.78895,0.78905,0.7889,0.789,387800000.0
2008-06-20 11:24:00,0.789,0.7891,0.7889,0.78905,355700001.0
2008-06-20 11:25:00,0.78905,0.7891,0.789,0.7891,611799998.0
2008-06-20 11:26:00,0.7891,0.78925,0.78895,0.7892,603200000.0
2008-06-20 11:27:00,0.7892,0.7893,0.78905,0.78915,877800002.0
2008-06-20 11:28:00,0.78915,0.78915,0.789,0.789,399099999.0
2008-06-20 11:29:00,0.789,0.78925,0.789,0.7892,333000000.0
2008-06-20 11:30:00,0.7892,0.78925,0.78905,0.7892,375100002.0
2008-06-20 11:31:00,0.7892,0.7892,0.7891,0.78915,46900000.0
2008-06-20 11:32:00,0.78915,0.78915,0.78915,0.78915,27000000.0
2008-06-20 11:33:00,0.78915,0.78915,0.789,0.789,187499999.0
2008-06-20 11:34:00,0.789,0.789,0.789,0.789,181799999.0
2008-06-20 11:35:00,0.789,0.789,0.789,0.789,183999999.0
2008-06-20 11:36:00,0.789,0.789,0.789,0.789,195100000.0
2008-06-20 11:37:00,0.789,0.789,0.789,0.789,364400001.0
2008-06-20 11:38:00,0.789,0.7891,0.789,0.78905,317600001.0
2008-06-20 11:39:00,0.78905,0.78915,0.78905,0.7891,424800000.0
2008-06-20 11:40:00,0.7891,0.7892,0.78905,0.78915,482800000.0
2008-06-20 11:41:00,0.78915,0.7893,0.789,0.78925,956399999.0
2008-06-20 11:42:00,0.7893,0.7896,0.7892,0.7894,944700000.0
2008-06-20 11:43:00,0.7894,0.78955,0.7894,0.7894,1021699997.0
2008-06-20 11:44:00,0.7894,0.78965,0.7894,0.78955,972000001.0
2008-06-20 11:45:00,0.78955,0.78995,0.78955,0.78995,531900000.0
2008-06-20 11:46:00,0.7899,0.79,0.7899,0.78995,351300000.0
2008-06-20 11:47:00,0.78995,0.7901,0.78995,0.7901,552800002.0
2008-06-20 11:48:00,0.7901,0.7901,0.79,0.79005,272199999.0
2008-06-20 11:49:00,0.79005,0.7901,0.79,0.79,437400003.0
2008-06-20 11:50:00,0.79005,0.7902,0.79,0.7902,258800001.0
2008-06-20 11:51:00,0.7902,0.79025,0.79,0.79,502899998.0
2008-06-20 11:52:00,0.79,0.79,0.7899,0.7899,544200001.0
2008-06-20 11:53:00,0.7899,0.7899,0.78975,0.78975,405100000.0
2008-06-20 11:54:00,0.78975,0.7899,0.78975,0.7899,559500001.0
2008-06-20 11:55:00,0.78985,0.7899,0.7898,0.78985,586700005.0
2008-06-20 11:56:00,0.78985,0.7899,0.7898,0.7899,189000000.0
2008-06-20 11:57:00,0.7899,0.79,0.7899,0.79,223900000.0
2008-06-20 11:58:00,0.79,0.79,0.7898,0.7898,304500001.0
2008-06-20 11:59:00,0.7898,0.79005,0.7898,0.79005,441200000.0
2008-06-20 12:00:00,0.79005,0.79015,0.7899,0.79005,357000000.0
2008-06-20 12:01:00,0.79005,0.79005,0.79,0.79005,826699999.0
2008-06-20 12:02:00,0.79005,0.79015,0.79005,0.79015,226900000.0
2008-06-20 12:03:00,0.7901,0.79015,0.79,0.79,229000000.0
2008-06-20 12:04:00,0.79,0.7903,0.78995,0.79025,415800001.0
2008-06-20 12:05:00,0.79025,0.79055,0.79005,0.79005,631299999.0
2008-06-20 12:06:00,0.79005,0.7902,0.7898,0.79005,655699998.0
2008-06-20 12:07:00,0.79005,0.7901,0.78985,0.78985,465599998.0
2008-06-20 12:08:00,0.78985,0.79,0.7898,0.7899,394200002.0
2008-06-20 12:09:00,0.7899,0.7902,0.7899,0.79015,709100000.0
2008-06-20 12:10:00,0.79015,0.7902,0.79,0.79005,880500001.0
2008-06-20 12:11:00,0.79,0.79005,0.78985,0.78985,516400001.0
2008-06-20 12:12:00,0.78985,0.78995,0.78985,0.7899,330899999.0
2008-06-20 12:13:00,0.7899,0.7901,0.7899,0.79,687600000.0
2008-06-20 12:14:00,0.79,0.79,0.78995,0.78995,175300000.0
2008-06-20 12:15:00,0.78995,0.79,0.7899,0.79,868600001.0
2008-06-20 12:16:00,0.79,0.79025,0.79,0.79015,940699996.0
2008-06-20 12:17:00,0.79015,0.7902,0.7901,0.7901,481100001.0
2008-06-20 12:18:00,0.7901,0.79015,0.79005,0.7901,323199999.0
2008-06-20 12:19:00,0.7901,0.7902,0.7898,0.7899,1154000003.0
2008-06-20 12:20:00,0.7899,0.79,0.7898,0.7899,574099999.0
2008-06-20 12:21:00,0.7899,0.7899,0.78965,0.78975,369400001.0
2008-06-20 12:22:00,0.78975,0.78975,0.7896,0.7897,1134899998.0
2008-06-20 12:23:00,0.78975,0.78975,0.78965,0.78965,1009000003.0
2008-06-20 12:24:00,0.78965,0.7897,0.7896,0.7896,1269200000.0
2008-06-20 12:25:00,0.78965,0.78965,0.7896,0.7896,419800001.0
2008-06-20 12:26:00,0.78965,0.78965,0.7895,0.78955,191000000.0
2008-06-20 12:27:00,0.78955,0.7896,0.78945,0.78945,235100000.0
2008-06-20 12:28:00,0.78945,0.78975,0.7894,0.78965,632300003.0
2008-06-20 12:29:00,0.7896,0.7897,0.7896,0.7897,242200001.0
2008-06-20 12:30:00,0.7897,0.7897,0.78965,0.78965,192900000.0
2008-06-20 12:31:00,0.78965,0.78965,0.78965,0.78965,31000000.0
2008-06-20 12:32:00,0.78965,0.78965,0.78965,0.78965,26000000.0
2008-06-20 12:33:00,0.78965,0.78975,0.7896,0.78975,109899999.0
2008-06-20 12:34:00,0.78975,0.7898,0.78965,0.7897,849600004.0
2008-06-20 12:35:00,0.78975,0.7901,0.7897,0.7901,544700000.0
2008-06-20 12:36:00,0.7901,0.79015,0.79,0.79,559800001.0
2008-06-20 12:37:00,0.79,0.79,0.7898,0.7898,507100001.0
2008-06-20 12:38:00,0.7898,0.7899,0.7897,0.7897,124600000.0
2008-06-20 12:39:00,0.78985,0.78985,0.7896,0.78975,479900000.0
2008-06-20 12:40:00,0.78975,0.78975,0.7894,0.78945,470000000.0
2008-06-20 12:41:00,0.78945,0.7895,0.7894,0.78945,339200004.0
2008-06-20 12:42:00,0.78945,0.7895,0.78945,0.7895,98100000.0
2008-06-20 12:43:00,0.7895,0.7895,0.7894,0.78945,182500000.0
2008-06-20 12:44:00,0.78945,0.7895,0.7894,0.7895,321300000.0
2008-06-20 12:45:00,0.7895,0.78955,0.78945,0.7895,424300000.0
2008-06-20 12:46:00,0.7895,0.78955,0.7895,0.7895,506900003.0
2008-06-20 12:47:00,0.7895,0.7896,0.7895,0.78955,276400000.0
2008-06-20 12:48:00,0.78955,0.7896,0.7895,0.78955,434599997.0
2008-06-20 12:49:00,0.78955,0.7897,0.7895,0.7897,555600000.0
2008-06-20 12:50:00,0.7897,0.79,0.7897,0.7899,883400001.0
2008-06-20 12:51:00,0.7899,0.7901,0.78985,0.79005,255700000.0
2008-06-20 12:52:00,0.7901,0.7901,0.79005,0.79005,218600000.0
2008-06-20 12:53:00,0.79005,0.7902,0.79005,0.7901,331500000.0
2008-06-20 12:54:00,0.7901,0.79015,0.78995,0.79,528500000.0
2008-06-20 12:55:00,0.79,0.79,0.7899,0.79,425200000.0
2008-06-20 12:56:00,0.79,0.79,0.7898,0.78985,241500000.0
2008-06-20 12:57:00,0.78985,0.7899,0.7898,0.7898,194800000.0
2008-06-20 12:58:00,0.7898,0.78985,0.7897,0.7898,378300000.0
2008-06-20 12:59:00,0.7898,0.7898,0.7897,0.78975,338500000.0
2008-06-20 13:00:00,0.7898,0.7898,0.7897,0.7898,263400000.0
2008-06-20 13:01:00,0.7898,0.7898,0.7898,0.7898,301500000.0
2008-06-20 13:02:00,0.7898,0.7898,0.7897,0.7897,318800000.0
2008-06-20 13:03:00,0.7897,0.78975,0.7897,0.78975,632500001.0
2008-06-20 13:04:00,0.78975,0.78985,0.78975,0.7898,272100000.0
2008-06-20 13:05:00,0.7898,0.7899,0.7898,0.7899,179300001.0
2008-06-20 13:06:00,0.7899,0.78995,0.7899,0.78995,352399999.0
2008-06-20 13:07:00,0.78995,0.7901,0.78995,0.79,351300000.0
2008-06-20 13:08:00,0.79,0.79,0.78995,0.79,302500000.0
2008-06-20 13:09:00,0.79,0.79005,0.7897,0.78985,973000001.0
2008-06-20 13:10:00,0.78985,0.79005,0.78985,0.79005,500499997.0
2008-06-20 13:11:00,0.79005,0.7902,0.79005,0.7901,302500000.0
2008-06-20 13:12:00,0.7901,0.79015,0.7899,0.7899,775599998.0
2008-06-20 13:13:00,0.7899,0.79005,0.78965,0.7897,271100000.0
2008-06-20 13:14:00,0.7897,0.7897,0.78945,0.78945,930100004.0
2008-06-20 13:15:00,0.7895,0.7896,0.78945,0.7896,673000001.0
2008-06-20 13:16:00,0.7896,0.7899,0.7896,0.78985,483400000.0
2008-06-20 13:17:00,0.7898,0.78985,0.7898,0.7898,1072399998.0
2008-06-20 13:18:00,0.7898,0.7898,0.78965,0.78965,475300000.0
2008-06-20 13:19:00,0.78965,0.78965,0.78945,0.78945,436700001.0
2008-06-20 13:20:00,0.78945,0.78945,0.7893,0.7893,588400002.0
2008-06-20 13:21:00,0.78935,0.7894,0.78925,0.7893,536100000.0
2008-06-20 13:22:00,0.7893,0.7894,0.7893,0.7894,503200000.0
2008-06-20 13:23:00,0.7894,0.7894,0.7893,0.7893,358600001.0
2008-06-20 13:24:00,0.7893,0.78935,0.78925,0.78935,437300001.0
2008-06-20 13:25:00,0.7894,0.7894,0.7893,0.7894,345199999.0
2008-06-20 13:26:00,0.7894,0.7897,0.7894,0.78955,444000001.0
2008-06-20 13:27:00,0.78955,0.7897,0.7895,0.7895,552400000.0
2008-06-20 13:28:00,0.7895,0.7896,0.7895,0.78955,116500000.0
2008-06-20 13:29:00,0.78955,0.78955,0.7894,0.7894,69900000.0
2008-06-20 13:30:00,0.7894,0.7895,0.7894,0.7894,347700000.0
2008-06-20 13:31:00,0.7894,0.7894,0.78935,0.78935,129000000.0
2008-06-20 13:32:00,0.78935,0.78935,0.7892,0.7893,379100001.0
2008-06-20 13:33:00,0.7893,0.7893,0.78925,0.78925,77000000.0
2008-06-20 13:34:00,0.78925,0.78925,0.7892,0.78925,21000000.0
2008-06-20 13:35:00,0.7892,0.78925,0.7892,0.7892,71700000.0
2008-06-20 13:36:00,0.7892,0.78925,0.7891,0.7892,247700002.0
2008-06-20 13:37:00,0.7892,0.7893,0.78915,0.7893,262300000.0
2008-06-20 13:38:00,0.7893,0.78935,0.78925,0.7893,433400003.0
2008-06-20 13:39:00,0.7893,0.7893,0.78915,0.78915,407000001.0
2008-06-20 13:40:00,0.78915,0.7893,0.78915,0.7893,429100000.0
2008-06-20 13:41:00,0.7893,0.7893,0.7892,0.78925,686800001.0
2008-06-20 13:42:00,0.7893,0.7893,0.7892,0.7892,940199995.0
2008-06-20 13:43:00,0.7892,0.78925,0.7892,0.7892,1142600001.0
2008-06-20 13:44:00,0.78925,0.78925,0.7892,0.7892,627599997.0
2008-06-20 13:45:00,0.7892,0.7893,0.7892,0.7893,665000000.0
2008-06-20 13:46:00,0.7893,0.78955,0.7893,0.78945,688900000.0
2008-06-20 13:47:00,0.7895,0.7896,0.78945,0.78955,686399997.0
2008-06-20 13:48:00,0.78955,0.7896,0.78955,0.7896,226100000.0
2008-06-20 13:49:00,0.78955,0.7896,0.78945,0.7895,302000000.0
2008-06-20 13:50:00,0.7895,0.78955,0.7894,0.78955,394200000.0
2008-06-20 13:51:00,0.78955,0.7896,0.7895,0.7895,972400000.0
2008-06-20 13:52:00,0.7895,0.7896,0.78945,0.7896,123800000.0
2008-06-20 13:53:00,0.7896,0.7896,0.7896,0.7896,95200000.0
2008-06-20 13:54:00,0.7896,0.7897,0.7896,0.7897,297600000.0
2008-06-20 13:55:00,0.7897,0.78975,0.7897,0.78975,126500000.0
2008-06-20 13:56:00,0.78975,0.7898,0.7897,0.78975,594000001.0
2008-06-20 13:57:00,0.7897,0.7898,0.7897,0.7897,721299997.0
2008-06-20 13:58:00,0.7897,0.7897,0.78965,0.78965,100600000.0
2008-06-20 13:59:00,0.78965,0.78965,0.7895,0.7895,477200001.0
2008-06-20 14:00:00,0.7895,0.7895,0.7894,0.78945,593500001.0
2008-06-20 14:01:00,0.78945,0.78965,0.7894,0.78955,670499999.0
2008-06-20 14:02:00,0.78955,0.78965,0.7893,0.78935,577100001.0
2008-06-20 14:03:00,0.78935,0.78935,0.78925,0.7893,1054400002.0
2008-06-20 14:04:00,0.7893,0.7893,0.7892,0.7892,814700004.0
2008-06-20 14:05:00,0.7892,0.7892,0.7891,0.7891,1073700000.0
2008-06-20 14:06:00,0.78915,0.78915,0.789,0.78905,1056700000.0
2008-06-20 14:07:00,0.78905,0.7891,0.789,0.78905,130000000.0
2008-06-20 14:08:00,0.78905,0.7892,0.78905,0.7892,417099999.0
2008-06-20 14:09:00,0.7892,0.78935,0.7892,0.78925,368900000.0
2008-06-20 14:10:00,0.78925,0.78935,0.78925,0.7893,271200000.0
2008-06-20 14:11:00,0.7893,0.78935,0.78925,0.7893,513400000.0
2008-06-20 14:12:00,0.7893,0.78935,0.7893,0.7893,436500000.0
2008-06-20 14:13:00,0.7893,0.7895,0.7893,0.7894,318700000.0
2008-06-20 14:14:00,0.7894,0.7896,0.7894,0.7896,370799998.0
2008-06-20 14:15:00,0.7896,0.78965,0.78955,0.78965,387800000.0
2008-06-20 14:16:00,0.78965,0.78965,0.78955,0.7896,108500000.0
2008-06-20 14:17:00,0.7896,0.7897,0.7896,0.78965,322300000.0
2008-06-20 14:18:00,0.78965,0.78975,0.78965,0.7897,244800000.0
2008-06-20 14:19:00,0.7897,0.7898,0.7897,0.7898,170600000.0
2008-06-20 14:20:00,0.7898,0.7898,0.78975,0.78975,112100000.0
2008-06-20 14:21:00,0.78975,0.7898,0.7897,0.7898,342000001.0
2008-06-20 14:22:00,0.7898,0.7898,0.78975,0.7898,79900000.0
2008-06-20 14:23:00,0.7898,0.7898,0.7898,0.7898,144000000.0
2008-06-20 14:24:00,0.7898,0.7898,0.7898,0.7898,77600000.0
2008-06-20 14:25:00,0.7898,0.7898,0.7897,0.7897,180200000.0
2008-06-20 14:26:00,0.7897,0.7897,0.78965,0.7897,230500001.0
2008-06-20 14:27:00,0.7897,0.7897,0.78955,0.78965,404399998.0
2008-06-20 14:28:00,0.78965,0.78975,0.7896,0.7897,593700002.0
2008-06-20 14:29:00,0.7897,0.7897,0.7896,0.7897,766099998.0
2008-06-20 14:30:00,0.7897,0.78975,0.78965,0.78975,429299999.0
2008-06-20 14:31:00,0.78975,0.78995,0.78975,0.7899,372500000.0
2008-06-20 14:32:00,0.7899,0.7899,0.78975,0.78975,264000000.0
2008-06-20 14:33:00,0.7898,0.78985,0.7897,0.78975,368000002.0
2008-06-20 14:34:00,0.78975,0.7898,0.7897,0.78975,335600000.0
2008-06-20 14:35:00,0.78975,0.78975,0.7896,0.78975,103800000.0
2008-06-20 14:36:00,0.78975,0.78975,0.78965,0.78975,26900000.0
2008-06-20 14:37:00,0.7897,0.78975,0.7896,0.7896,478599998.0
2008-06-20 14:38:00,0.7896,0.7896,0.78955,0.7896,916099998.0
2008-06-20 14:39:00,0.7896,0.7896,0.7895,0.7896,176900000.0
2008-06-20 14:40:00,0.7896,0.7896,0.7895,0.7896,426699998.0
2008-06-20 14:41:00,0.7896,0.7896,0.7896,0.7896,913500001.0
2008-06-20 14:42:00,0.7896,0.7897,0.7896,0.78965,267300001.0
2008-06-20 14:43:00,0.7896,0.78965,0.7896,0.7896,1200699995.0
2008-06-20 14:44:00,0.7896,0.78965,0.7896,0.7896,710000000.0
2008-06-20 14:45:00,0.7896,0.7897,0.7896,0.7897,500400000.0
2008-06-20 14:46:00,0.7897,0.7897,0.7896,0.7896,1004600000.0
2008-06-20 14:47:00,0.7896,0.78965,0.7896,0.7896,1020700001.0
2008-06-20 14:48:00,0.7896,0.78965,0.78955,0.7896,328999999.0
2008-06-20 14:49:00,0.7896,0.7896,0.7896,0.7896,292200000.0
2008-06-20 14:50:00,0.7896,0.7896,0.78955,0.7896,239100000.0
2008-06-20 14:51:00,0.7896,0.78965,0.7896,0.7896,664500000.0
2008-06-20 14:52:00,0.7896,0.7896,0.7895,0.78955,639500001.0
2008-06-20 14:53:00,0.78955,0.78965,0.78955,0.7896,344300000.0
2008-06-20 14:54:00,0.7896,0.7896,0.7896,0.7896,315700000.0
2008-06-20 14:55:00,0.7896,0.78965,0.7896,0.7896,746600001.0
2008-06-20 14:56:00,0.7896,0.7897,0.7896,0.7896,356599999.0
2008-06-20 14:57:00,0.7896,0.7896,0.7896,0.7896,434500002.0
2008-06-20 14:58:00,0.78965,0.7901,0.78965,0.79,596299999.0
2008-06-20 14:59:00,0.79,0.79,0.78985,0.78985,949100002.0
2008-06-20 15:00:00,0.78985,0.79,0.78985,0.79,1125000004.0
2008-06-20 15:01:00,0.79,0.79,0.78985,0.7899,506400001.0
2008-06-20 15:02:00,0.7899,0.79,0.78985,0.7899,347300001.0
2008-06-20 15:03:00,0.7899,0.7899,0.7898,0.78985,1404099999.0
2008-06-20 15:04:00,0.78985,0.78995,0.78985,0.7899,609200000.0
2008-06-20 15:05:00,0.7899,0.79005,0.78985,0.79005,795900001.0
2008-06-20 15:06:00,0.79005,0.7901,0.79,0.79005,724000001.0
2008-06-20 15:07:00,0.79005,0.7901,0.79005,0.7901,855899996.0
2008-06-20 15:08:00,0.7901,0.79015,0.78995,0.79,1404800009.0
2008-06-20 15:09:00,0.79,0.79025,0.79,0.7902,773900001.0
2008-06-20 15:10:00,0.7902,0.79025,0.7902,0.7902,578800004.0
2008-06-20 15:11:00,0.7902,0.79045,0.7902,0.7904,748299998.0
2008-06-20 15:12:00,0.7904,0.7905,0.7903,0.7904,965299993.0
2008-06-20 15:13:00,0.7904,0.7904,0.79035,0.7904,337200000.0
2008-06-20 15:14:00,0.7904,0.7904,0.7901,0.79015,660100003.0
2008-06-20 15:15:00,0.79015,0.7902,0.79005,0.79005,1412899995.0
2008-06-20 15:16:00,0.7901,0.7904,0.7901,0.7904,1205699998.0
2008-06-20 15:17:00,0.7904,0.79045,0.7903,0.7903,1164900002.0
2008-06-20 15:18:00,0.7903,0.7903,0.7902,0.7902,327800002.0
2008-06-20 15:19:00,0.7902,0.79025,0.79015,0.7902,1346199998.0
2008-06-20 15:20:00,0.7902,0.7902,0.79,0.79,999799999.0
2008-06-20 15:21:00,0.79,0.79025,0.79,0.7902,1362800003.0
2008-06-20 15:22:00,0.7902,0.7902,0.78995,0.78995,760699998.0
2008-06-20 15:23:00,0.78995,0.79,0.7899,0.7899,1377000000.0
2008-06-20 15:24:00,0.7899,0.78995,0.7899,0.7899,601600002.0
2008-06-20 15:25:00,0.7899,0.78995,0.78985,0.7899,624999999.0
2008-06-20 15:26:00,0.7899,0.79005,0.7899,0.79,477700000.0
2008-06-20 15:27:00,0.79,0.79,0.78985,0.78995,201900000.0
2008-06-20 15:28:00,0.78995,0.78995,0.7899,0.78995,164900001.0
2008-06-20 15:29:00,0.78995,0.79,0.7899,0.79,907400000.0
2008-06-20 15:30:00,0.79,0.79,0.78985,0.7899,356700002.0
2008-06-20 15:31:00,0.7899,0.78995,0.7899,0.7899,876100008.0
2008-06-20 15:32:00,0.7899,0.79,0.7899,0.78995,469200000.0
2008-06-20 15:33:00,0.78995,0.7901,0.78995,0.7901,575999999.0
2008-06-20 15:34:00,0.7901,0.7901,0.78995,0.79,591100000.0
2008-06-20 15:35:00,0.79,0.79005,0.7898,0.7899,1020600003.0
2008-06-20 15:36:00,0.7899,0.78995,0.7899,0.78995,816499998.0
2008-06-20 15:37:00,0.78995,0.79005,0.7899,0.78995,519300000.0
2008-06-20 15:38:00,0.78995,0.79005,0.7899,0.79005,658100001.0
2008-06-20 15:39:00,0.79005,0.7902,0.79,0.7902,537400001.0
2008-06-20 15:40:00,0.7902,0.7902,0.79,0.7901,309000000.0
2008-06-20 15:41:00,0.7901,0.79015,0.79,0.79,458000000.0
2008-06-20 15:42:00,0.79,0.7901,0.79,0.7901,528100001.0
2008-06-20 15:43:00,0.7901,0.79015,0.7901,0.7901,466900000.0
2008-06-20 15:44:00,0.7901,0.79015,0.79,0.79,504899998.0
2008-06-20 15:45:00,0.79,0.79015,0.79,0.79,802300003.0
2008-06-20 15:46:00,0.79005,0.7902,0.79,0.7902,434600000.0
2008-06-20 15:47:00,0.7902,0.7902,0.7901,0.7901,366900000.0
2008-06-20 15:48:00,0.7901,0.7901,0.79005,0.7901,384900000.0
2008-06-20 15:49:00,0.7901,0.79025,0.7901,0.7902,750500001.0
2008-06-20 15:50:00,0.7902,0.79035,0.7902,0.7903,589600000.0
2008-06-20 15:51:00,0.7903,0.7905,0.7903,0.7905,784500001.0
2008-06-20 15:52:00,0.7905,0.7906,0.7903,0.7903,885899998.0
2008-06-20 15:53:00,0.7903,0.7905,0.7903,0.7905,906400000.0
2008-06-20 15:54:00,0.7905,0.7905,0.79035,0.7904,701199999.0
2008-06-20 15:55:00,0.7904,0.79045,0.7902,0.7903,635299999.0
2008-06-20 15:56:00,0.7903,0.7904,0.79025,0.7904,295500000.0
2008-06-20 15:57:00,0.7904,0.7905,0.7904,0.79045,466600001.0
2008-06-20 15:58:00,0.79045,0.79045,0.79035,0.79045,462300004.0
2008-06-20 15:59:00,0.79045,0.7905,0.7904,0.7904,474400000.0
2008-06-20 16:00:00,0.7904,0.79055,0.7904,0.7905,527200002.0
2008-06-20 16:01:00,0.7905,0.79075,0.7905,0.79075,590700000.0
2008-06-20 16:02:00,0.79075,0.7911,0.7907,0.791,966599998.0
2008-06-20 16:03:00,0.791,0.79115,0.79095,0.7911,508500000.0
2008-06-20 16:04:00,0.7911,0.7911,0.791,0.791,701800000.0
2008-06-20 16:05:00,0.791,0.79105,0.7909,0.791,581600000.0
2008-06-20 16:06:00,0.791,0.7911,0.791,0.7911,455600002.0
2008-06-20 16:07:00,0.7911,0.7911,0.79105,0.79105,296300000.0
2008-06-20 16:08:00,0.79105,0.7912,0.791,0.791,811699998.0
2008-06-20 16:09:00,0.791,0.79115,0.791,0.791,740400003.0
2008-06-20 16:10:00,0.791,0.79105,0.791,0.791,588900001.0
2008-06-20 16:11:00,0.791,0.79125,0.791,0.79125,820199998.0
2008-06-20 16:12:00,0.7912,0.7913,0.7912,0.79125,764700000.0
2008-06-20 16:13:00,0.79125,0.79135,0.79125,0.79135,240300001.0
2008-06-20 16:14:00,0.7913,0.7914,0.7913,0.7913,595499997.0
2008-06-20 16:15:00,0.7913,0.7915,0.7913,0.7915,481200001.0
2008-06-20 16:16:00,0.7915,0.79155,0.7914,0.7914,943299997.0
2008-06-20 16:17:00,0.7914,0.79145,0.7914,0.7914,912799996.0
2008-06-20 16:18:00,0.7914,0.79165,0.7914,0.79165,878499997.0
2008-06-20 16:19:00,0.79165,0.79165,0.7915,0.7915,795099999.0
2008-06-20 16:20:00,0.7915,0.7917,0.7915,0.7917,567100000.0
2008-06-20 16:21:00,0.7917,0.7918,0.79165,0.7918,588100001.0
2008-06-20 16:22:00,0.7918,0.7919,0.7918,0.7918,506900001.0
2008-06-20 16:23:00,0.7918,0.7918,0.79165,0.7917,614899999.0
2008-06-20 16:24:00,0.7917,0.79175,0.7917,0.7917,614600000.0
2008-06-20 16:25:00,0.7917,0.7918,0.7917,0.7918,276700001.0
2008-06-20 16:26:00,0.7918,0.79185,0.7917,0.79185,475800001.0
2008-06-20 16:27:00,0.79185,0.792,0.7918,0.792,520300000.0
2008-06-20 16:28:00,0.792,0.792,0.79185,0.79195,648700000.0
2008-06-20 16:29:00,0.79195,0.792,0.79185,0.79185,411700000.0
2008-06-20 16:30:00,0.79185,0.7919,0.7918,0.79185,395600000.0
2008-06-20 16:31:00,0.7918,0.7919,0.7917,0.79175,699199999.0
2008-06-20 16:32:00,0.7917,0.7918,0.7917,0.7917,713899999.0
2008-06-20 16:33:00,0.7917,0.7917,0.7916,0.7917,398500000.0
2008-06-20 16:34:00,0.7917,0.7917,0.7916,0.7917,345500002.0
2008-06-20 16:35:00,0.7917,0.7917,0.7916,0.7917,607700001.0
2008-06-20 16:36:00,0.7917,0.79175,0.7917,0.7917,1022999996.0
2008-06-20 16:37:00,0.7917,0.79185,0.7917,0.7918,950799998.0
2008-06-20 16:38:00,0.7918,0.79195,0.7918,0.7919,656600004.0
2008-06-20 16:39:00,0.7919,0.7919,0.7918,0.79185,398600000.0
2008-06-20 16:40:00,0.79185,0.7919,0.7918,0.79185,664100001.0
2008-06-20 16:41:00,0.79185,0.7921,0.79185,0.7921,571199999.0
2008-06-20 16:42:00,0.7921,0.7923,0.79195,0.7923,901899998.0
2008-06-20 16:43:00,0.7923,0.7924,0.79225,0.7923,1666000006.0
2008-06-20 16:44:00,0.7923,0.7923,0.7921,0.7921,948999998.0
2008-06-20 16:45:00,0.7921,0.79215,0.7921,0.7921,1329200003.0
2008-06-20 16:46:00,0.7921,0.79225,0.7921,0.7922,978900002.0
2008-06-20 16:47:00,0.7922,0.79235,0.7922,0.7923,1167100000.0
2008-06-20 16:48:00,0.7923,0.7923,0.79215,0.7922,669299999.0
2008-06-20 16:49:00,0.7922,0.7922,0.7921,0.7921,454600000.0
2008-06-20 16:50:00,0.7921,0.79225,0.7921,0.7922,826200001.0
2008-06-20 16:51:00,0.79215,0.79225,0.7921,0.7921,479499998.0
2008-06-20 16:52:00,0.7921,0.79215,0.79205,0.7921,463300000.0
2008-06-20 16:53:00,0.7921,0.7921,0.792,0.792,1009899991.0
2008-06-20 16:54:00,0.792,0.79205,0.79195,0.792,1153500001.0
2008-06-20 16:55:00,0.792,0.792,0.7919,0.7919,970300002.0
2008-06-20 16:56:00,0.7919,0.7919,0.7918,0.7918,957999994.0
2008-06-20 16:57:00,0.7918,0.79185,0.7916,0.79165,1490299991.0
2008-06-20 16:58:00,0.79165,0.7917,0.7916,0.7916,404600002.0
2008-06-20 16:59:00,0.7916,0.7916,0.79125,0.7913,556599999.0
2008-06-20 17:00:00,0.7913,0.79145,0.7913,0.7914,1354500002.0
2008-06-20 17:01:00,0.7914,0.79145,0.7913,0.7914,551299999.0
2008-06-20 17:02:00,0.7914,0.7914,0.79125,0.7913,564299996.0
2008-06-20 17:03:00,0.7913,0.7915,0.7913,0.79145,739400001.0
2008-06-20 17:04:00,0.79145,0.7915,0.7914,0.7915,781500002.0
2008-06-20 17:05:00,0.7915,0.79155,0.7914,0.79145,721699998.0
2008-06-20 17:06:00,0.7914,0.79145,0.79135,0.7914,1170099997.0
2008-06-20 17:07:00,0.7914,0.7914,0.79135,0.7914,357300000.0
2008-06-20 17:08:00,0.7914,0.7914,0.79135,0.7914,546699999.0
2008-06-20 17:09:00,0.7914,0.79155,0.7914,0.7915,478900002.0
2008-06-20 17:10:00,0.7915,0.7916,0.7915,0.79155,563000002.0
2008-06-20 17:11:00,0.79155,0.7916,0.79145,0.79155,512900001.0
2008-06-20 17:12:00,0.7915,0.79165,0.7915,0.7916,473699997.0
2008-06-20 17:13:00,0.7916,0.79165,0.79155,0.79165,804300003.0
2008-06-20 17:14:00,0.79165,0.79175,0.7916,0.79175,133299999.0
2008-06-20 17:15:00,0.79175,0.7918,0.7917,0.7917,441800005.0
2008-06-20 17:16:00,0.79175,0.7918,0.7917,0.79175,563100001.0
2008-06-20 17:17:00,0.79175,0.7918,0.7917,0.79175,296500001.0
2008-06-20 17:18:00,0.79175,0.7918,0.7917,0.79175,505699999.0
2008-06-20 17:19:00,0.79175,0.7918,0.79175,0.7918,596600002.0
2008-06-20 17:20:00,0.7918,0.7919,0.7918,0.7919,223500000.0
2008-06-20 17:21:00,0.7919,0.7919,0.7918,0.7918,279399998.0
2008-06-20 17:22:00,0.7918,0.7918,0.7916,0.7916,1384199997.0
2008-06-20 17:23:00,0.7916,0.7918,0.79155,0.79175,1514299996.0
2008-06-20 17:24:00,0.79175,0.7919,0.79175,0.7918,1426099994.0
2008-06-20 17:25:00,0.7918,0.7919,0.7918,0.79185,819999995.0
2008-06-20 17:26:00,0.7919,0.79195,0.7919,0.7919,560900001.0
2008-06-20 17:27:00,0.7919,0.7919,0.7918,0.7918,764400000.0
2008-06-20 17:28:00,0.7918,0.7918,0.79175,0.7918,149200000.0
2008-06-20 17:29:00,0.7918,0.7919,0.7918,0.79185,387200000.0
2008-06-20 17:30:00,0.79185,0.79185,0.7917,0.7917,719900002.0
2008-06-20 17:31:00,0.7917,0.79175,0.7917,0.7917,729900000.0
2008-06-20 17:32:00,0.7917,0.7918,0.7917,0.7918,714900000.0
2008-06-20 17:33:00,0.7918,0.79195,0.7918,0.7918,902600003.0
2008-06-20 17:34:00,0.7918,0.7918,0.7916,0.79175,629500003.0
2008-06-20 17:35:00,0.79175,0.7918,0.79175,0.7918,142100000.0
2008-06-20 17:36:00,0.7918,0.7918,0.79175,0.7918,127000000.0
2008-06-20 17:37:00,0.7918,0.7918,0.7917,0.7918,515700001.0
2008-06-20 17:38:00,0.7918,0.79185,0.79175,0.79185,87300000.0
2008-06-20 17:39:00,0.79185,0.79185,0.7918,0.79185,280300000.0
2008-06-20 17:40:00,0.79185,0.7919,0.79175,0.7918,530600001.0
2008-06-20 17:41:00,0.7918,0.7918,0.79175,0.7918,158600000.0
2008-06-20 17:42:00,0.7918,0.7918,0.7917,0.79175,481300000.0
2008-06-20 17:43:00,0.7917,0.7917,0.7915,0.79155,759100002.0
2008-06-20 17:44:00,0.79155,0.7917,0.79155,0.7917,455599998.0
2008-06-20 17:45:00,0.79165,0.7917,0.7916,0.7917,317600001.0
2008-06-20 17:46:00,0.7917,0.79185,0.7916,0.7918,627599999.0
2008-06-20 17:47:00,0.7918,0.7919,0.7918,0.79185,291799999.0
2008-06-20 17:48:00,0.79185,0.7919,0.7918,0.79185,406000001.0
2008-06-20 17:49:00,0.79185,0.7919,0.7917,0.7917,814399994.0
2008-06-20 17:50:00,0.7917,0.7918,0.7917,0.79175,809000002.0
2008-06-20 17:51:00,0.7918,0.7919,0.7918,0.79185,224100000.0
2008-06-20 17:52:00,0.79185,0.792,0.79185,0.792,267700000.0
2008-06-20 17:53:00,0.792,0.792,0.7919,0.792,262099999.0
2008-06-20 17:54:00,0.792,0.7921,0.792,0.79205,225200000.0
2008-06-20 17:55:00,0.79205,0.79205,0.792,0.792,299800000.0
2008-06-20 17:56:00,0.792,0.79205,0.792,0.792,572900000.0
2008-06-20 17:57:00,0.792,0.7921,0.792,0.79205,209200000.0
2008-06-20 17:58:00,0.79205,0.7921,0.79195,0.792,804300001.0
2008-06-20 17:59:00,0.792,0.792,0.7916,0.7916,675899999.0
2008-06-20 18:00:00,0.7916,0.79185,0.79155,0.79175,431000000.0
2008-06-20 18:01:00,0.79175,0.79175,0.7916,0.7916,244300000.0
2008-06-20 18:02:00,0.7916,0.7916,0.79155,0.79155,300400000.0
2008-06-20 18:03:00,0.79155,0.7916,0.7915,0.7916,111499999.0
2008-06-20 18:04:00,0.7916,0.7916,0.7916,0.7916,37000000.0
2008-06-20 18:05:00,0.7916,0.7916,0.7913,0.7914,416400001.0
2008-06-20 18:06:00,0.7914,0.7917,0.7914,0.7917,389600000.0
2008-06-20 18:07:00,0.7917,0.7917,0.79145,0.79145,585400000.0
2008-06-20 18:08:00,0.7915,0.79165,0.7915,0.79165,351300001.0
2008-06-20 18:09:00,0.79165,0.7918,0.79165,0.7917,477899999.0
2008-06-20 18:10:00,0.7917,0.7917,0.79145,0.79145,363700001.0
2008-06-20 18:11:00,0.7914,0.79145,0.79135,0.79135,370800000.0
2008-06-20 18:12:00,0.79135,0.79145,0.79135,0.7914,213400000.0
2008-06-20 18:13:00,0.7914,0.7915,0.7914,0.7915,238600000.0
2008-06-20 18:14:00,0.7915,0.7915,0.79135,0.79135,222900000.0
2008-06-20 18:15:00,0.79135,0.79135,0.79125,0.79125,239900000.0
2008-06-20 18:16:00,0.79125,0.79125,0.7911,0.79115,249100000.0
2008-06-20 18:17:00,0.7912,0.79135,0.7912,0.7913,208400001.0
2008-06-20 18:18:00,0.7913,0.7915,0.7913,0.7914,530899998.0
2008-06-20 18:19:00,0.7914,0.7915,0.79135,0.7914,558600000.0
2008-06-20 18:20:00,0.7914,0.7915,0.7914,0.79145,105900000.0
2008-06-20 18:21:00,0.79145,0.79145,0.7914,0.79145,126100000.0
2008-06-20 18:22:00,0.79145,0.79155,0.79145,0.79155,399900000.0
2008-06-20 18:23:00,0.79155,0.7916,0.7915,0.79155,166300000.0
2008-06-20 18:24:00,0.79155,0.79155,0.7915,0.79155,197900000.0
2008-06-20 18:25:00,0.79155,0.7916,0.7915,0.7915,362299999.0
2008-06-20 18:26:00,0.7915,0.7916,0.7915,0.79155,317800000.0
2008-06-20 18:27:00,0.79155,0.79155,0.79155,0.79155,82800000.0
2008-06-20 18:28:00,0.79155,0.7916,0.79155,0.79155,103300000.0
2008-06-20 18:29:00,0.79155,0.79155,0.79135,0.79145,419500001.0
2008-06-20 18:30:00,0.79145,0.7915,0.7914,0.7915,265900000.0
2008-06-20 18:31:00,0.7915,0.7915,0.79135,0.79135,364600000.0
2008-06-20 18:32:00,0.79135,0.7914,0.79135,0.7914,57400000.0
2008-06-20 18:33:00,0.7914,0.7914,0.7913,0.79135,180000000.0
2008-06-20 18:34:00,0.79135,0.79135,0.79135,0.79135,32600000.0
2008-06-20 18:35:00,0.79135,0.79135,0.7913,0.7913,60300000.0
2008-06-20 18:36:00,0.7913,0.7913,0.7913,0.7913,96700000.0
2008-06-20 18:37:00,0.7913,0.7913,0.7913,0.7913,17000000.0
2008-06-20 18:38:00,0.7913,0.7913,0.7913,0.7913,32800000.0
2008-06-20 18:39:00,0.7913,0.7913,0.7913,0.7913,40000000.0
2008-06-20 18:40:00,0.7913,0.7913,0.7913,0.7913,51800000.0
2008-06-20 18:41:00,0.7913,0.7913,0.7913,0.7913,116600000.0
2008-06-20 18:42:00,0.7913,0.7913,0.7912,0.79125,162000000.0
2008-06-20 18:43:00,0.79125,0.79125,0.7912,0.7912,29900000.0
2008-06-20 18:44:00,0.79125,0.79125,0.7912,0.79125,121500000.0
2008-06-20 18:45:00,0.79125,0.79125,0.7912,0.79125,81800000.0
2008-06-20 18:46:00,0.79125,0.7913,0.79125,0.7913,111600000.0
2008-06-20 18:47:00,0.7913,0.7913,0.7913,0.7913,56500000.0
2008-06-20 18:48:00,0.7913,0.7913,0.7913,0.7913,67400000.0
2008-06-20 18:49:00,0.7913,0.79135,0.7913,0.79135,339000000.0
2008-06-20 18:50:00,0.79135,0.7914,0.7913,0.7913,97600000.0
2008-06-20 18:51:00,0.7913,0.7913,0.79125,0.7913,37900000.0
2008-06-20 18:52:00,0.7913,0.7913,0.79115,0.7913,44700000.0
2008-06-20 18:53:00,0.7912,0.7913,0.7912,0.79125,192200002.0
2008-06-20 18:54:00,0.79125,0.79135,0.79125,0.79135,171000000.0
2008-06-20 18:55:00,0.79135,0.7914,0.7913,0.79135,230499999.0
2008-06-20 18:56:00,0.79135,0.79135,0.7912,0.7912,305300000.0
2008-06-20 18:57:00,0.7912,0.7913,0.7912,0.7912,158700000.0
2008-06-20 18:58:00,0.7912,0.7912,0.7912,0.7912,17400000.0
2008-06-20 18:59:00,0.7912,0.7912,0.7911,0.7911,195699999.0
2008-06-20 19:00:00,0.79115,0.7912,0.7911,0.7911,296300000.0
2008-06-20 19:01:00,0.7911,0.79115,0.79105,0.7911,295500000.0
2008-06-20 19:02:00,0.7911,0.7912,0.7911,0.7911,135199999.0
2008-06-20 19:03:00,0.7911,0.7911,0.791,0.79105,360100000.0
2008-06-20 19:04:00,0.79105,0.7911,0.79105,0.7911,112600000.0
2008-06-20 19:05:00,0.7911,0.7911,0.791,0.791,125400000.0
2008-06-20 19:06:00,0.79105,0.79105,0.791,0.791,288899999.0
2008-06-20 19:07:00,0.791,0.791,0.7909,0.791,186700000.0
2008-06-20 19:08:00,0.791,0.791,0.7909,0.791,172300000.0
2008-06-20 19:09:00,0.791,0.791,0.7909,0.7909,85500000.0
2008-06-20 19:10:00,0.7909,0.7909,0.7907,0.7907,176400000.0
2008-06-20 19:11:00,0.7907,0.7909,0.79065,0.7909,267000000.0
2008-06-20 19:12:00,0.7909,0.791,0.7908,0.791,458200002.0
2008-06-20 19:13:00,0.791,0.791,0.7909,0.79095,231900000.0
2008-06-20 19:14:00,0.79095,0.791,0.79095,0.79095,88500000.0
2008-06-20 19:15:00,0.79095,0.791,0.7908,0.7909,344700000.0
2008-06-20 19:16:00,0.7909,0.79095,0.79085,0.79095,155300000.0
2008-06-20 19:17:00,0.79095,0.79105,0.7909,0.79105,170800000.0
2008-06-20 19:18:00,0.791,0.79105,0.79095,0.79095,168200000.0
2008-06-20 19:19:00,0.79095,0.791,0.7908,0.79095,262100000.0
2008-06-20 19:20:00,0.791,0.79105,0.79095,0.79105,185600000.0
2008-06-20 19:21:00,0.79105,0.7911,0.791,0.79105,164300000.0
2008-06-20 19:22:00,0.79105,0.79115,0.79105,0.7911,295600000.0
2008-06-20 19:23:00,0.7911,0.79115,0.79105,0.7911,302600001.0
2008-06-20 19:24:00,0.7911,0.7912,0.7911,0.7912,92900000.0
2008-06-20 19:25:00,0.7912,0.7912,0.7911,0.7911,167400000.0
2008-06-20 19:26:00,0.7911,0.79115,0.79105,0.79115,246200000.0
2008-06-20 19:27:00,0.79115,0.79115,0.7911,0.7911,127300000.0
2008-06-20 19:28:00,0.7911,0.79125,0.7911,0.79125,118700000.0
2008-06-20 19:29:00,0.79125,0.7913,0.79105,0.7911,160100001.0
2008-06-20 19:30:00,0.7911,0.7911,0.79105,0.79105,133600000.0
2008-06-20 19:31:00,0.79105,0.7912,0.79105,0.79105,358300000.0
2008-06-20 19:32:00,0.79105,0.7911,0.79105,0.7911,210200000.0
2008-06-20 19:33:00,0.7911,0.7911,0.7909,0.7909,137500000.0
2008-06-20 19:34:00,0.7909,0.79095,0.79085,0.7909,183800000.0
2008-06-20 19:35:00,0.7909,0.79105,0.7909,0.791,132900000.0
2008-06-20 19:36:00,0.791,0.7911,0.791,0.79105,128600000.0
2008-06-20 19:37:00,0.79105,0.79105,0.7909,0.791,257800001.0
2008-06-20 19:38:00,0.791,0.79115,0.79095,0.79105,124000000.0
2008-06-20 19:39:00,0.79105,0.79115,0.79095,0.79105,391000000.0
2008-06-20 19:40:00,0.79105,0.7912,0.79105,0.7912,298900000.0
2008-06-20 19:41:00,0.79115,0.7912,0.79115,0.7912,129900000.0
2008-06-20 19:42:00,0.7912,0.79125,0.7912,0.7912,146600000.0
2008-06-20 19:43:00,0.7912,0.79135,0.79115,0.79115,347400000.0
2008-06-20 19:44:00,0.7912,0.7912,0.79115,0.79115,96100000.0
2008-06-20 19:45:00,0.7912,0.7912,0.79105,0.7911,252300000.0
2008-06-20 19:46:00,0.7911,0.7911,0.791,0.79105,311500000.0
2008-06-20 19:47:00,0.79105,0.7911,0.791,0.791,185400000.0
2008-06-20 19:48:00,0.791,0.791,0.7908,0.7908,243300000.0
2008-06-20 19:49:00,0.7908,0.7908,0.7907,0.7907,382900001.0
2008-06-20 19:50:00,0.7907,0.79075,0.7906,0.7907,235699999.0
2008-06-20 19:51:00,0.7907,0.7908,0.7907,0.7907,107600000.0
2008-06-20 19:52:00,0.7907,0.7908,0.7906,0.7907,358700001.0
2008-06-20 19:53:00,0.79075,0.7908,0.79075,0.7908,75300000.0
2008-06-20 19:54:00,0.7908,0.79095,0.7908,0.79095,252800000.0
2008-06-20 19:55:00,0.79095,0.79095,0.79085,0.7909,163200000.0
2008-06-20 19:56:00,0.7909,0.7909,0.7908,0.79085,176200000.0
2008-06-20 19:57:00,0.79085,0.79085,0.79075,0.79085,279399999.0
2008-06-20 19:58:00,0.79085,0.79085,0.7907,0.79075,234200002.0
2008-06-20 19:59:00,0.79075,0.79085,0.79075,0.79085,196400000.0
2008-06-20 20:00:00,0.79085,0.791,0.79085,0.79095,202100000.0
2008-06-20 20:01:00,0.79095,0.791,0.79095,0.79095,114100000.0
2008-06-20 20:02:00,0.79095,0.79095,0.79085,0.7909,186800000.0
2008-06-20 20:03:00,0.7909,0.7909,0.7909,0.7909,108300000.0
2008-06-20 20:04:00,0.7909,0.7909,0.7908,0.7908,115000000.0
2008-06-20 20:05:00,0.79085,0.7909,0.79075,0.7908,204500000.0
2008-06-20 20:06:00,0.79075,0.79085,0.79075,0.7908,194900000.0
2008-06-20 20:07:00,0.7908,0.79085,0.79075,0.7908,299500000.0
2008-06-20 20:08:00,0.7908,0.79085,0.79075,0.79085,226899999.0
2008-06-20 20:09:00,0.79085,0.79085,0.7908,0.7908,76100000.0
2008-06-20 20:10:00,0.7908,0.7908,0.79075,0.7908,93500000.0
2008-06-20 20:11:00,0.7908,0.7908,0.79075,0.7908,88300000.0
2008-06-20 20:12:00,0.7908,0.7908,0.7908,0.7908,65300000.0
2008-06-20 20:13:00,0.79075,0.7909,0.79075,0.7909,98100001.0
2008-06-20 20:14:00,0.7909,0.7909,0.7908,0.79085,219899999.0
2008-06-20 20:15:00,0.79085,0.7909,0.7906,0.7908,264900000.0
2008-06-20 20:16:00,0.7908,0.79085,0.7908,0.7908,418600001.0
2008-06-20 20:17:00,0.7908,0.79085,0.7908,0.7908,344500001.0
2008-06-20 20:18:00,0.7908,0.7908,0.79065,0.79075,147999999.0
2008-06-20 20:19:00,0.7908,0.79085,0.79075,0.79075,243999999.0
2008-06-20 20:20:00,0.79075,0.7908,0.79075,0.79075,181600000.0
2008-06-20 20:21:00,0.79075,0.79075,0.7906,0.7907,235200000.0
2008-06-20 20:22:00,0.7907,0.79075,0.7907,0.7907,134800000.0
2008-06-20 20:23:00,0.7907,0.79075,0.7907,0.7907,192000000.0
2008-06-20 20:24:00,0.7907,0.79075,0.79065,0.7907,167100001.0
2008-06-20 20:25:00,0.7907,0.7907,0.79055,0.7906,252300001.0
2008-06-20 20:26:00,0.7906,0.7907,0.7906,0.79065,249500001.0
2008-06-20 20:27:00,0.79065,0.7907,0.7906,0.79065,205000000.0
2008-06-20 20:28:00,0.79065,0.79065,0.7906,0.79065,191800001.0
2008-06-20 20:29:00,0.79065,0.79065,0.79055,0.7906,150700000.0
2008-06-20 20:30:00,0.7906,0.79065,0.7906,0.79065,146100000.0
2008-06-20 20:31:00,0.79065,0.7907,0.7906,0.7906,134500000.0
2008-06-20 20:32:00,0.7906,0.79065,0.7906,0.79065,91700000.0
2008-06-20 20:33:00,0.79065,0.79065,0.7906,0.79065,70100000.0
2008-06-20 20:34:00,0.7906,0.79065,0.7906,0.7906,102600000.0
2008-06-20 20:35:00,0.7906,0.79065,0.7906,0.7906,116300000.0
2008-06-20 20:36:00,0.7906,0.79065,0.7906,0.79065,40300000.0
2008-06-20 20:37:00,0.79065,0.7907,0.79065,0.79065,155800000.0
2008-06-20 20:38:00,0.7907,0.7907,0.79065,0.79065,51300000.0
2008-06-20 20:39:00,0.79065,0.79065,0.79065,0.79065,18600000.0
2008-06-20 20:40:00,0.79065,0.79065,0.7906,0.7906,124200001.0
2008-06-20 20:41:00,0.7906,0.7907,0.7906,0.79065,118600000.0
2008-06-20 20:42:00,0.79065,0.79065,0.7906,0.7906,147700000.0
2008-06-20 20:43:00,0.79065,0.7907,0.7906,0.79065,378000000.0
2008-06-20 20:44:00,0.7907,0.79075,0.7907,0.7907,74300000.0
2008-06-20 20:45:00,0.7907,0.7907,0.7907,0.7907,50200000.0
2008-06-20 20:46:00,0.7907,0.79075,0.7907,0.7907,86000000.0
2008-06-20 20:47:00,0.7907,0.7907,0.7907,0.7907,179800000.0
2008-06-20 20:48:00,0.7907,0.79085,0.7907,0.79085,64700000.0
2008-06-20 20:49:00,0.79085,0.79085,0.79075,0.7908,69100000.0
2008-06-20 20:50:00,0.7908,0.79085,0.79065,0.7907,197900000.0
2008-06-20 20:51:00,0.7907,0.7907,0.79055,0.7906,227399999.0
2008-06-20 20:52:00,0.7906,0.7906,0.7906,0.7906,55100000.0
2008-06-20 20:53:00,0.7906,0.7906,0.7905,0.79055,133100000.0
2008-06-20 20:54:00,0.79055,0.79055,0.79055,0.79055,56500000.0
2008-06-20 20:55:00,0.79055,0.79055,0.7904,0.7904,159700000.0
2008-06-20 20:56:00,0.7904,0.7904,0.79035,0.79035,127500000.0
2008-06-20 20:57:00,0.79035,0.79035,0.7903,0.7903,156700000.0
2008-06-20 20:58:00,0.7903,0.79045,0.7903,0.79035,210200000.0
2008-06-20 20:59:00,0.79035,0.7904,0.79025,0.7903,139200000.0
2008-06-20 21:00:00,0.7903,0.7903,0.79005,0.79015,516899997.0
2008-06-20 21:01:00,0.79015,0.7902,0.79005,0.7901,331900000.0
2008-06-20 21:02:00,0.7901,0.7901,0.7901,0.7901,116600000.0
2008-06-20 21:03:00,0.7901,0.7901,0.7901,0.7901,118400000.0
2008-06-20 21:04:00,0.79011,0.79017,0.79004,0.79012,176400000.0
2008-06-20 21:05:00,0.7901,0.7901,0.7901,0.7901,36000000.0
2008-06-20 21:06:00,0.7901,0.79015,0.7901,0.7901,187700000.0
2008-06-20 21:07:00,0.7901,0.7901,0.7901,0.7901,21400000.0
2008-06-20 21:08:00,0.7901,0.7901,0.7901,0.7901,52200000.0
2008-06-20 21:09:00,0.7901,0.79015,0.7901,0.79015,26000000.0
2008-06-20 21:10:00,0.79015,0.79015,0.79015,0.79015,24000000.0
2008-06-20 21:11:00,0.79015,0.79015,0.79015,0.79015,6000000.0
2008-06-20 21:12:00,0.79015,0.79015,0.79015,0.79015,6000000.0
2008-06-20 21:13:00,0.79015,0.7902,0.79015,0.79015,22400000.0
2008-06-20 21:14:00,0.79015,0.7902,0.79015,0.79015,40000000.0
2008-06-20 21:15:00,0.79015,0.79015,0.7901,0.79015,149299998.0
2008-06-20 21:16:00,0.7902,0.7902,0.7901,0.7902,91600000.0
2008-06-20 21:17:00,0.7902,0.7902,0.7902,0.7902,26000000.0
2008-06-20 21:18:00,0.7902,0.7902,0.7901,0.79015,226400001.0
2008-06-20 21:19:00,0.79015,0.79015,0.7901,0.79015,42800000.0
2008-06-20 21:20:00,0.79015,0.79015,0.7901,0.7901,93700000.0
2008-06-20 21:21:00,0.7901,0.79015,0.7901,0.79015,181000001.0
2008-06-20 21:22:00,0.79015,0.79015,0.7901,0.7901,110900000.0
2008-06-20 21:23:00,0.7901,0.7901,0.7901,0.7901,126299999.0
2008-06-20 21:24:00,0.79005,0.79005,0.79,0.79,234100000.0
2008-06-20 21:25:00,0.79,0.79,0.79,0.79,441999997.0
2008-06-20 21:26:00,0.79,0.7901,0.79,0.79005,221500003.0
2008-06-20 21:27:00,0.79005,0.79015,0.79005,0.7901,318799999.0
2008-06-20 21:28:00,0.7901,0.7901,0.79005,0.7901,97700000.0
2008-06-20 21:29:00,0.7901,0.79015,0.7901,0.79015,441700005.0
2008-06-20 21:30:00,0.79015,0.79025,0.79015,0.79025,496300000.0
2008-06-20 21:31:00,0.79025,0.7903,0.7902,0.79025,385400001.0
2008-06-20 21:32:00,0.79025,0.7904,0.79025,0.7904,161400001.0
2008-06-20 21:33:00,0.7904,0.7904,0.79035,0.7904,179500000.0
2008-06-20 21:34:00,0.7904,0.7904,0.79025,0.7904,187500001.0
2008-06-20 21:35:00,0.79035,0.79045,0.79035,0.79045,402399999.0
2008-06-20 21:36:00,0.79045,0.79045,0.79035,0.79035,175799999.0
2008-06-20 21:37:00,0.79035,0.7904,0.7903,0.7904,142899999.0
2008-06-20 21:38:00,0.7904,0.7904,0.7904,0.7904,13000000.0
2008-06-20 21:39:00,0.7904,0.7904,0.7904,0.7904,13600000.0
2008-06-20 21:40:00,0.7904,0.7904,0.7903,0.7903,105499999.0
2008-06-20 21:41:00,0.7903,0.7903,0.7903,0.7903,189199999.0
2008-06-20 21:42:00,0.7903,0.7903,0.79025,0.7903,170700000.0
2008-06-20 21:43:00,0.7903,0.79035,0.7903,0.79035,336800000.0
2008-06-20 21:44:00,0.7903,0.79035,0.79025,0.79025,377599998.0
2008-06-20 21:45:00,0.7903,0.79035,0.79025,0.79035,439300001.0
2008-06-20 21:46:00,0.7903,0.7903,0.7902,0.7903,262199997.0
2008-06-20 21:47:00,0.7903,0.7904,0.7903,0.79035,203500001.0
2008-06-20 21:48:00,0.79035,0.79045,0.7903,0.7903,202800000.0
2008-06-20 21:49:00,0.7903,0.79035,0.7903,0.7903,95200000.0
2008-06-20 21:50:00,0.7903,0.7903,0.7903,0.7903,32900000.0
2008-06-20 21:51:00,0.7903,0.7904,0.7903,0.79035,53400000.0
2008-06-20 21:52:00,0.79035,0.7904,0.7903,0.7903,38700001.0
2008-06-20 21:53:00,0.7903,0.79035,0.7903,0.79035,95399999.0
2008-06-20 21:54:00,0.79035,0.79035,0.7903,0.7903,171400000.0
2008-06-20 21:55:00,0.7903,0.7903,0.7903,0.7903,125399998.0
2008-06-20 21:56:00,0.7903,0.79035,0.7903,0.7903,221399999.0
2008-06-20 21:57:00,0.7903,0.7905,0.7903,0.7905,147900000.0
2008-06-20 21:58:00,0.79055,0.79055,0.7905,0.7905,11500000.0
2008-06-20 21:59:00,0.7905,0.7906,0.7905,0.7905,15300000.0
2008-06-20 22:00:00,0.79045,0.79045,0.7904,0.79045,12500000.0
2008-06-20 22:01:00,0.79045,0.79045,0.7904,0.7904,6000000.0
2008-06-20 22:02:00,0.7904,0.79045,0.7904,0.79045,18400000.0
2008-06-20 22:03:00,0.7905,0.79055,0.79045,0.7905,41100000.0
2008-06-20 22:04:00,0.7905,0.7905,0.7905,0.7905,105900000.0
2008-06-20 22:05:00,0.7905,0.79055,0.7905,0.7905,112700000.0
2008-06-20 22:06:00,0.7905,0.7906,0.7905,0.7905,50500000.0
2008-06-20 22:07:00,0.7905,0.7905,0.7905,0.7905,2800000.0
2008-06-20 22:08:00,0.7904,0.7905,0.7904,0.7905,27700000.0
2008-06-20 22:09:00,0.79045,0.79045,0.79035,0.7904,25900000.0
2008-06-20 22:10:00,0.79035,0.79035,0.79035,0.79035,14000000.0
2008-06-20 22:11:00,0.79035,0.79035,0.79035,0.79035,3000000.0
2008-06-20 22:12:00,0.79035,0.79035,0.79025,0.79025,15000000.0
2008-06-20 22:13:00,0.7903,0.79035,0.7903,0.7903,13700000.0
2008-06-20 22:14:00,0.7903,0.7903,0.79025,0.79025,8800000.0
2008-06-20 22:15:00,0.79025,0.79025,0.7901,0.79015,329500002.0
2008-06-20 22:16:00,0.79015,0.79015,0.79005,0.79005,28900000.0
2008-06-20 22:17:00,0.79005,0.7901,0.79005,0.7901,54400000.0
2008-06-20 22:18:00,0.7901,0.7902,0.7901,0.79015,150600000.0
2008-06-20 22:19:00,0.79015,0.79015,0.7901,0.7901,61500000.0
2008-06-20 22:20:00,0.7901,0.7901,0.7901,0.7901,133400000.0
2008-06-20 22:21:00,0.7901,0.7901,0.79,0.79,104300000.0
2008-06-20 22:22:00,0.79,0.7901,0.78995,0.7901,106000000.0
2008-06-20 22:23:00,0.7901,0.7901,0.7901,0.7901,49400000.0
2008-06-20 22:24:00,0.7901,0.7901,0.79,0.79,19500000.0
2008-06-20 22:25:00,0.79,0.79,0.79,0.79,40800000.0
2008-06-20 22:26:00,0.79,0.79,0.78995,0.79,35300000.0
2008-06-20 22:27:00,0.79,0.79,0.79,0.79,22100000.0
2008-06-20 22:28:00,0.79,0.79,0.78975,0.7898,61400000.0
2008-06-20 22:29:00,0.7898,0.78985,0.7898,0.78985,25000000.0
2008-06-20 22:30:00,0.78985,0.78985,0.7898,0.7898,29300000.0
2008-06-20 22:31:00,0.7898,0.78985,0.7898,0.7898,20900000.0
2008-06-20 22:32:00,0.7898,0.7898,0.7898,0.7898,22600000.0
2008-06-20 22:33:00,0.7898,0.7898,0.7897,0.7897,18500000.0
2008-06-20 22:34:00,0.7897,0.78975,0.7897,0.7897,299700001.0
2008-06-20 22:35:00,0.7897,0.7898,0.7897,0.78975,83699998.0
2008-06-20 22:36:00,0.78975,0.78975,0.7896,0.78965,184200000.0
2008-06-20 22:37:00,0.78965,0.78965,0.78965,0.78965,37400000.0
2008-06-20 22:38:00,0.78965,0.7897,0.78965,0.7897,37600000.0
2008-06-20 22:39:00,0.7897,0.7897,0.7896,0.78965,40800000.0
2008-06-20 22:40:00,0.78965,0.7897,0.7896,0.7897,125400000.0
2008-06-20 22:41:00,0.7897,0.7897,0.7897,0.7897,80400000.0
2008-06-20 22:42:00,0.78975,0.78975,0.7897,0.7897,70100000.0
2008-06-20 22:43:00,0.7897,0.7897,0.7897,0.7897,74100000.0
2008-06-20 22:44:00,0.7897,0.7897,0.7897,0.7897,27700000.0
2008-06-20 22:45:00,0.7897,0.7897,0.7897,0.7897,172000000.0
2008-06-20 22:46:00,0.7897,0.7898,0.7897,0.7898,38900000.0
2008-06-20 22:47:00,0.78975,0.7898,0.7897,0.7897,91700000.0
2008-06-20 22:48:00,0.7897,0.7897,0.7897,0.7897,114700000.0
2008-06-20 22:49:00,0.7897,0.7897,0.7897,0.7897,169800000.0
2008-06-20 22:50:00,0.7897,0.7897,0.7897,0.7897,46100000.0
2008-06-20 22:51:00,0.7897,0.78975,0.7897,0.7897,116400000.0
2008-06-20 22:52:00,0.7897,0.7897,0.7897,0.7897,72800000.0
2008-06-20 22:53:00,0.7897,0.7897,0.7897,0.7897,186500000.0
2008-06-20 22:54:00,0.7897,0.7897,0.7897,0.7897,108200000.0
2008-06-20 22:55:00,0.7897,0.7898,0.7897,0.7897,67100000.0
2008-06-20 22:56:00,0.7897,0.7897,0.7896,0.7897,29600000.0
2008-06-20 22:57:00,0.7897,0.7897,0.7897,0.7897,1000000.0
2008-06-20 22:58:00,0.78959,0.78959,0.7894,0.7894,126299998.0
2008-06-20 22:59:00,0.7897,0.78975,0.7896,0.7896,43900000.0
2008-06-22 23:00:00,0.79102,0.79103,0.79088,0.79093,129000000.0
2008-06-22 23:01:00,0.79104,0.79108,0.79092,0.79104,108099999.0
2008-06-22 23:02:00,0.79115,0.79121,0.79099,0.79107,110400000.0
2008-06-22 23:03:00,0.79124,0.79127,0.79086,0.79102,131600000.0
2008-06-22 23:04:00,0.7911,0.79139,0.79102,0.79125,84799999.0
2008-06-22 23:05:00,0.79127,0.79143,0.79127,0.7914,36200000.0
2008-06-22 23:06:00,0.79107,0.79128,0.791,0.79113,61300001.0
2008-06-22 23:07:00,0.79113,0.79124,0.79101,0.79115,92700001.0
2008-06-22 23:08:00,0.79126,0.79132,0.79126,0.79131,34600000.0
2008-06-22 23:09:00,0.7912,0.79128,0.79103,0.7912,147300000.0
2008-06-22 23:10:00,0.79118,0.79127,0.79118,0.79124,95899999.0
2008-06-22 23:11:00,0.79117,0.79128,0.79105,0.79117,487100000.0
2008-06-22 23:12:00,0.79127,0.79132,0.79115,0.79117,93000000.0
2008-06-22 23:13:00,0.79128,0.79138,0.79119,0.79134,623699998.0
2008-06-22 23:14:00,0.79139,0.79151,0.79122,0.7914,312399999.0
2008-06-22 23:15:00,0.79147,0.79148,0.79125,0.79148,190700003.0
2008-06-22 23:16:00,0.7914,0.7914,0.7914,0.7914,64000000.0
2008-06-22 23:17:00,0.79131,0.79141,0.79131,0.79141,416500001.0
2008-06-22 23:18:00,0.79153,0.79153,0.79141,0.79142,610499998.0
2008-06-22 23:19:00,0.7914,0.79155,0.7914,0.79155,70399999.0
2008-06-22 23:20:00,0.7915,0.79155,0.7914,0.7915,110400000.0
2008-06-22 23:21:00,0.7914,0.7914,0.79125,0.79135,56000000.0
2008-06-22 23:22:00,0.7914,0.7914,0.7913,0.7913,105599998.0
2008-06-22 23:23:00,0.7913,0.7913,0.7913,0.7913,11200000.0
2008-06-22 23:24:00,0.7913,0.7913,0.7913,0.7913,76800000.0
2008-06-22 23:25:00,0.7913,0.79135,0.7913,0.79135,11200000.0
2008-06-22 23:26:00,0.7913,0.7913,0.7913,0.7913,35199999.0
2008-06-22 23:27:00,0.79122,0.79131,0.79119,0.7912,266799999.0
2008-06-22 23:28:00,0.7913,0.7913,0.7913,0.7913,28799999.0
2008-06-22 23:29:00,0.79135,0.79135,0.7913,0.79135,124799999.0
2008-06-22 23:30:00,0.79125,0.7913,0.79125,0.7913,73600002.0
2008-06-22 23:31:00,0.7913,0.79145,0.7913,0.7913,168000002.0
2008-06-22 23:32:00,0.7913,0.7913,0.7913,0.7913,60800000.0
2008-06-22 23:33:00,0.7913,0.7914,0.7913,0.7914,38400000.0
2008-06-22 23:34:00,0.7914,0.7914,0.7913,0.7913,107200000.0
2008-06-22 23:35:00,0.7913,0.7913,0.7913,0.7913,4800000.0
2008-06-22 23:36:00,0.7913,0.7913,0.7913,0.7913,1600000.0
2008-06-22 23:37:00,0.7913,0.7913,0.7913,0.7913,1600000.0
2008-06-22 23:38:00,0.7913,0.7913,0.7912,0.79125,54400000.0
2008-06-22 23:39:00,0.79125,0.79125,0.79125,0.79125,8000000.0
2008-06-22 23:40:00,0.79125,0.79125,0.79125,0.79125,1600000.0
2008-06-22 23:41:00,0.79116,0.79121,0.79116,0.79116,506399998.0
2008-06-22 23:42:00,0.7913,0.7913,0.7913,0.7913,11200000.0
2008-06-22 23:43:00,0.7913,0.7913,0.7913,0.7913,1600000.0
2008-06-22 23:44:00,0.79128,0.79128,0.79117,0.79117,131600001.0
2008-06-22 23:45:00,0.79115,0.79128,0.79111,0.79113,265400000.0
2008-06-22 23:46:00,0.7913,0.7913,0.7913,0.7913,12800000.0
2008-06-22 23:47:00,0.7913,0.7913,0.7913,0.7913,3200000.0
2008-06-22 23:48:00,0.7913,0.7913,0.7913,0.7913,1600000.0
2008-06-22 23:49:00,0.7912,0.7912,0.7912,0.7912,153599999.0
2008-06-22 23:50:00,0.7912,0.7912,0.7912,0.7912,19200000.0
2008-06-22 23:51:00,0.7912,0.7912,0.7912,0.7912,1600000.0
2008-06-22 23:52:00,0.7912,0.7912,0.7911,0.7911,96000001.0
2008-06-22 23:53:00,0.7911,0.7911,0.7911,0.7911,27200001.0
2008-06-22 23:54:00,0.79095,0.7911,0.79095,0.7911,202000004.0
2008-06-22 23:55:00,0.7911,0.7911,0.7911,0.7911,134400002.0
2008-06-22 23:56:00,0.79095,0.7911,0.79095,0.7911,3600000.0
2008-06-22 23:57:00,0.79105,0.79105,0.79105,0.79105,2000000.0
2008-06-22 23:58:00,0.7911,0.7911,0.7911,0.7911,84799999.0
2008-06-22 23:59:00,0.791,0.7911,0.791,0.7911,360000004.0
2008-06-23 00:00:00,0.7911,0.7911,0.7908,0.7909,427600004.0
2008-06-23 00:01:00,0.7909,0.79095,0.7908,0.7908,364000000.0
2008-06-23 00:02:00,0.7908,0.7908,0.7907,0.7908,261200000.0
2008-06-23 00:03:00,0.79051,0.79072,0.79051,0.79051,626500002.0
2008-06-23 00:04:00,0.7908,0.7908,0.7908,0.7908,5600000.0
2008-06-23 00:05:00,0.7908,0.7908,0.7908,0.7908,29400000.0
2008-06-23 00:06:00,0.7908,0.7908,0.7908,0.7908,12000000.0
2008-06-23 00:07:00,0.79051,0.79065,0.79049,0.79049,517600008.0
2008-06-23 00:08:00,0.7908,0.7908,0.7908,0.7908,4000000.0
2008-06-23 00:09:00,0.7908,0.7908,0.7908,0.7908,6000000.0
2008-06-23 00:10:00,0.7908,0.7908,0.7908,0.7908,9000000.0
2008-06-23 00:11:00,0.7908,0.7908,0.7908,0.7908,6000000.0
2008-06-23 00:12:00,0.7906,0.7908,0.79045,0.7908,6300000.0
2008-06-23 00:13:00,0.79045,0.7908,0.79045,0.7906,15100000.0
2008-06-23 00:14:00,0.7906,0.7906,0.7906,0.7906,12000000.0
2008-06-23 00:15:00,0.7904,0.7906,0.7904,0.7906,17100000.0
2008-06-23 00:16:00,0.7906,0.7906,0.7906,0.7906,3000000.0
2008-06-23 00:17:00,0.7906,0.7906,0.7906,0.7906,1000000.0
2008-06-23 00:18:00,0.7906,0.7906,0.7906,0.7906,1000000.0
2008-06-23 00:19:00,0.7906,0.7906,0.79045,0.79045,3000000.0
2008-06-23 00:20:00,0.7906,0.7906,0.7906,0.7906,6000000.0
2008-06-23 00:21:00,0.7906,0.7906,0.7906,0.7906,3000000.0
2008-06-23 00:22:00,0.79045,0.7906,0.79045,0.7906,9000000.0
2008-06-23 00:23:00,0.7906,0.7906,0.7906,0.7906,5000000.0
2008-06-23 00:24:00,0.7905,0.7905,0.7905,0.7905,7000000.0
2008-06-23 00:25:00,0.7905,0.7905,0.7905,0.7905,1000000.0
2008-06-23 00:26:00,0.7905,0.7905,0.7905,0.7905,1000000.0
2008-06-23 00:27:00,0.7905,0.7906,0.7905,0.7906,34700000.0
2008-06-23 00:28:00,0.7906,0.79065,0.7906,0.7906,82600000.0
2008-06-23 00:29:00,0.7906,0.79065,0.7906,0.7906,64100000.0
2008-06-23 00:30:00,0.7906,0.7906,0.7906,0.7906,64800000.0
2008-06-23 00:31:00,0.7906,0.7906,0.7905,0.7905,59100000.0
2008-06-23 00:32:00,0.7905,0.7905,0.79045,0.7905,24100000.0
2008-06-23 00:33:00,0.7905,0.7905,0.79045,0.79045,18600000.0
2008-06-23 00:34:00,0.7905,0.7906,0.79045,0.7905,149400000.0
2008-06-23 00:35:00,0.7905,0.79055,0.79045,0.79045,50600000.0
2008-06-23 00:36:00,0.79045,0.7905,0.7904,0.7905,357099997.0
2008-06-23 00:37:00,0.7905,0.7905,0.7905,0.7905,29800000.0
2008-06-23 00:38:00,0.7905,0.79055,0.7905,0.7905,124900000.0
2008-06-23 00:39:00,0.7905,0.7906,0.7905,0.7906,135100000.0
2008-06-23 00:40:00,0.7906,0.7906,0.7905,0.7905,80600000.0
2008-06-23 00:41:00,0.7905,0.7906,0.7904,0.79055,241099998.0
2008-06-23 00:42:00,0.7906,0.7907,0.7905,0.7906,248500002.0
2008-06-23 00:43:00,0.7906,0.7906,0.79055,0.7906,50300000.0
2008-06-23 00:44:00,0.7906,0.7907,0.7904,0.7905,377600000.0
2008-06-23 00:45:00,0.7905,0.7905,0.7905,0.7905,21000000.0
2008-06-23 00:46:00,0.7905,0.79055,0.7905,0.79055,68500000.0
2008-06-23 00:47:00,0.79055,0.7906,0.7904,0.79045,470700005.0
2008-06-23 00:48:00,0.7905,0.79055,0.7905,0.79055,335199999.0
2008-06-23 00:49:00,0.79055,0.7906,0.7905,0.7906,119799999.0
2008-06-23 00:50:00,0.7906,0.7906,0.7906,0.7906,6000000.0
2008-06-23 00:51:00,0.7906,0.7906,0.7906,0.7906,12000000.0
2008-06-23 00:52:00,0.7906,0.7906,0.7904,0.7906,28600000.0
2008-06-23 00:53:00,0.7906,0.7906,0.7903,0.7904,68800000.0
2008-06-23 00:54:00,0.7906,0.7906,0.7903,0.7903,83800000.0
2008-06-23 00:55:00,0.7903,0.7906,0.7903,0.7904,82100000.0
2008-06-23 00:56:00,0.7904,0.7904,0.79025,0.79025,42600000.0
2008-06-23 00:57:00,0.79025,0.79025,0.7901,0.7901,247000000.0
2008-06-23 00:58:00,0.7901,0.7901,0.78985,0.78985,264300003.0
2008-06-23 00:59:00,0.78985,0.7899,0.78985,0.7899,218499995.0
2008-06-23 01:00:00,0.7899,0.7899,0.7899,0.7899,174099997.0
2008-06-23 01:01:00,0.7899,0.79005,0.7898,0.7899,571400000.0
2008-06-23 01:02:00,0.7899,0.79,0.7899,0.78995,329200002.0
2008-06-23 01:03:00,0.78995,0.7902,0.78995,0.7902,128700000.0
2008-06-23 01:04:00,0.7902,0.7902,0.7902,0.7902,27800000.0
2008-06-23 01:05:00,0.79015,0.7902,0.7901,0.79015,52100000.0
2008-06-23 01:06:00,0.7902,0.7902,0.79005,0.7902,21900000.0
2008-06-23 01:07:00,0.7902,0.7902,0.7902,0.7902,74700000.0
2008-06-23 01:08:00,0.7904,0.7904,0.7901,0.79015,36700000.0
2008-06-23 01:09:00,0.7902,0.7904,0.7902,0.7904,187200000.0
2008-06-23 01:10:00,0.7904,0.7904,0.7904,0.7904,95400000.0
2008-06-23 01:11:00,0.7904,0.7904,0.7904,0.7904,3300000.0
2008-06-23 01:12:00,0.7904,0.7904,0.7904,0.7904,26400000.0
2008-06-23 01:13:00,0.7906,0.7906,0.7903,0.7903,243500000.0
2008-06-23 01:14:00,0.7903,0.79035,0.7903,0.7903,141500000.0
2008-06-23 01:15:00,0.7903,0.7903,0.7903,0.7903,97900000.0
2008-06-23 01:16:00,0.7903,0.7903,0.7903,0.7903,1000000.0
2008-06-23 01:17:00,0.7903,0.7903,0.79015,0.79025,119400000.0
2008-06-23 01:18:00,0.7902,0.79025,0.7902,0.7902,10000000.0
2008-06-23 01:19:00,0.7902,0.79035,0.7902,0.7902,250100001.0
2008-06-23 01:20:00,0.7902,0.7903,0.78995,0.7903,496900004.0
2008-06-23 01:21:00,0.7903,0.7903,0.7903,0.7903,145900000.0
2008-06-23 01:22:00,0.79035,0.7904,0.7903,0.7904,175400001.0
2008-06-23 01:23:00,0.79035,0.7904,0.7903,0.7904,196700000.0
2008-06-23 01:24:00,0.7904,0.7904,0.7903,0.7903,260500000.0
2008-06-23 01:25:00,0.7903,0.7903,0.7903,0.7903,54800000.0
2008-06-23 01:26:00,0.7903,0.7903,0.7903,0.7903,37500000.0
2008-06-23 01:27:00,0.7903,0.79035,0.7903,0.7903,59300000.0
2008-06-23 01:28:00,0.7903,0.7903,0.7903,0.7903,8400000.0
2008-06-23 01:29:00,0.79025,0.7903,0.79025,0.7903,8800000.0
2008-06-23 01:30:00,0.7903,0.7903,0.7903,0.7903,231600000.0
2008-06-23 01:31:00,0.7903,0.7903,0.7903,0.7903,3300000.0
2008-06-23 01:32:00,0.7903,0.7903,0.7903,0.7903,6500000.0
2008-06-23 01:33:00,0.7903,0.7903,0.79,0.79,85700000.0
2008-06-23 01:34:00,0.79,0.7902,0.78995,0.79,179300000.0
2008-06-23 01:35:00,0.79,0.7901,0.79,0.7901,25800000.0
2008-06-23 01:36:00,0.79005,0.7901,0.79005,0.7901,10000000.0
2008-06-23 01:37:00,0.7901,0.7902,0.7901,0.7902,36200000.0
2008-06-23 01:38:00,0.7902,0.7902,0.7902,0.7902,42300000.0
2008-06-23 01:39:00,0.7902,0.7902,0.7902,0.7902,37000000.0
2008-06-23 01:40:00,0.7902,0.7902,0.7902,0.7902,16800000.0
2008-06-23 01:41:00,0.7902,0.7902,0.7902,0.7902,8400000.0
2008-06-23 01:42:00,0.79015,0.79015,0.79015,0.79015,1000000.0
2008-06-23 01:43:00,0.79015,0.7902,0.79015,0.7902,13800000.0
2008-06-23 01:44:00,0.7902,0.7902,0.7902,0.7902,11200000.0
2008-06-23 01:45:00,0.7902,0.7902,0.7901,0.7901,25000000.0
2008-06-23 01:46:00,0.7901,0.7901,0.7901,0.7901,39800000.0
2008-06-23 01:47:00,0.7901,0.79015,0.79005,0.79015,22100000.0
2008-06-23 01:48:00,0.79015,0.7902,0.79015,0.7902,5000000.0
2008-06-23 01:49:00,0.79015,0.79015,0.79015,0.79015,1000000.0
2008-06-23 01:50:00,0.79015,0.7902,0.79015,0.7902,46600000.0
2008-06-23 01:51:00,0.7902,0.7902,0.7902,0.7902,66900000.0
2008-06-23 01:52:00,0.7902,0.7902,0.7902,0.7902,19600000.0
2008-06-23 01:53:00,0.7902,0.7902,0.79005,0.7901,72900000.0
2008-06-23 01:54:00,0.7901,0.79015,0.7901,0.7901,48200000.0
2008-06-23 01:55:00,0.7901,0.7901,0.78995,0.79,185100000.0
2008-06-23 01:56:00,0.79,0.79005,0.7899,0.79005,172900000.0
2008-06-23 01:57:00,0.79005,0.79005,0.7897,0.7897,300800000.0
2008-06-23 01:58:00,0.7897,0.79,0.7897,0.78985,142400000.0
2008-06-23 01:59:00,0.78985,0.79005,0.7897,0.79005,138200000.0
2008-06-23 02:00:00,0.79,0.79,0.7899,0.7899,121000000.0
2008-06-23 02:01:00,0.7899,0.7901,0.7899,0.7901,347600000.0
2008-06-23 02:02:00,0.7901,0.7904,0.7901,0.79025,205000001.0
2008-06-23 02:03:00,0.79025,0.7903,0.79015,0.7903,84300000.0
2008-06-23 02:04:00,0.7903,0.7908,0.7903,0.79065,1384199989.0
2008-06-23 02:05:00,0.7907,0.7908,0.7906,0.79065,531599997.0
2008-06-23 02:06:00,0.7907,0.7907,0.7906,0.7906,124900000.0
2008-06-23 02:07:00,0.7906,0.79065,0.79055,0.79065,285500001.0
2008-06-23 02:08:00,0.79065,0.79065,0.79025,0.7904,183500001.0
2008-06-23 02:09:00,0.7904,0.7906,0.7903,0.79055,312800007.0
2008-06-23 02:10:00,0.79055,0.7907,0.7905,0.79065,541600000.0
2008-06-23 02:11:00,0.7907,0.79095,0.79065,0.79095,556900001.0
2008-06-23 02:12:00,0.79095,0.79095,0.79075,0.79075,325200003.0
2008-06-23 02:13:00,0.79075,0.79075,0.79075,0.79075,17800000.0
2008-06-23 02:14:00,0.79075,0.79075,0.79065,0.7907,190300002.0
2008-06-23 02:15:00,0.7907,0.7907,0.7904,0.7905,715500002.0
2008-06-23 02:16:00,0.7905,0.79065,0.7904,0.79065,465400005.0
2008-06-23 02:17:00,0.7906,0.7906,0.7905,0.79055,319699999.0
2008-06-23 02:18:00,0.79055,0.7906,0.79055,0.79055,90800000.0
2008-06-23 02:19:00,0.79055,0.79055,0.79045,0.7905,164700000.0
2008-06-23 02:20:00,0.7905,0.79055,0.7905,0.7905,279600000.0
2008-06-23 02:21:00,0.7905,0.7905,0.7904,0.7905,278500000.0
2008-06-23 02:22:00,0.7905,0.7905,0.7904,0.7905,68300000.0
2008-06-23 02:23:00,0.7905,0.7905,0.7903,0.79035,214399999.0
2008-06-23 02:24:00,0.79035,0.79045,0.79035,0.79045,208900001.0
2008-06-23 02:25:00,0.79035,0.7904,0.79025,0.7903,383100003.0
2008-06-23 02:26:00,0.7903,0.7903,0.7903,0.7903,25000000.0
2008-06-23 02:27:00,0.7903,0.7903,0.7903,0.7903,1000000.0
2008-06-23 02:28:00,0.7903,0.7903,0.7903,0.7903,1000000.0
2008-06-23 02:29:00,0.7903,0.7903,0.7903,0.7903,1000000.0
2008-06-23 02:30:00,0.7903,0.7903,0.7903,0.7903,5000000.0
2008-06-23 02:31:00,0.7903,0.7903,0.7903,0.7903,7000000.0
2008-06-23 02:32:00,0.7903,0.7903,0.7902,0.7902,489600006.0
2008-06-23 02:33:00,0.7902,0.79025,0.79015,0.79025,206500001.0
2008-06-23 02:34:00,0.79025,0.79045,0.79025,0.79045,76600000.0
2008-06-23 02:35:00,0.7904,0.79075,0.7904,0.79045,455800005.0
2008-06-23 02:36:00,0.79045,0.79055,0.7904,0.79045,283100004.0
2008-06-23 02:37:00,0.79045,0.7905,0.7904,0.7904,251599999.0
2008-06-23 02:38:00,0.7904,0.79045,0.79025,0.79025,365600002.0
2008-06-23 02:39:00,0.7903,0.79035,0.79025,0.7903,216600000.0
2008-06-23 02:40:00,0.7903,0.79035,0.7903,0.79035,104699999.0
2008-06-23 02:41:00,0.79035,0.79035,0.7903,0.79035,231899999.0
2008-06-23 02:42:00,0.79035,0.79035,0.79035,0.79035,2000000.0
2008-06-23 02:43:00,0.79035,0.7904,0.7903,0.7903,72600000.0
2008-06-23 02:44:00,0.7903,0.7904,0.79025,0.7904,118100000.0
2008-06-23 02:45:00,0.7904,0.7904,0.7904,0.7904,109000000.0
2008-06-23 02:46:00,0.7904,0.79045,0.7903,0.79045,942800008.0
2008-06-23 02:47:00,0.79045,0.79045,0.79045,0.79045,6000000.0
2008-06-23 02:48:00,0.7904,0.7904,0.7904,0.7904,144799999.0
2008-06-23 02:49:00,0.7904,0.7905,0.7904,0.79045,196900001.0
2008-06-23 02:50:00,0.79045,0.79045,0.7904,0.79045,246200005.0
2008-06-23 02:51:00,0.79045,0.79045,0.79045,0.79045,6000000.0
2008-06-23 02:52:00,0.7904,0.7905,0.7904,0.7905,41700000.0
2008-06-23 02:53:00,0.7905,0.79055,0.79045,0.79045,63100000.0
2008-06-23 02:54:00,0.79045,0.79055,0.79045,0.79055,25500000.0
2008-06-23 02:55:00,0.79055,0.7906,0.7905,0.79055,25900000.0
2008-06-23 02:56:00,0.7905,0.79055,0.7905,0.79055,26900000.0
2008-06-23 02:57:00,0.79055,0.7906,0.79055,0.7906,163900000.0
2008-06-23 02:58:00,0.7906,0.79075,0.7906,0.79075,376900003.0
2008-06-23 02:59:00,0.7908,0.7908,0.7906,0.7906,246200000.0
2008-06-23 03:00:00,0.7906,0.7907,0.79055,0.79055,256100001.0
2008-06-23 03:01:00,0.79055,0.79065,0.79055,0.79065,209199996.0
2008-06-23 03:02:00,0.7906,0.7906,0.79055,0.7906,114599999.0
2008-06-23 03:03:00,0.7906,0.7906,0.7905,0.7905,335400003.0
2008-06-23 03:04:00,0.7905,0.7906,0.7904,0.7905,291000005.0
2008-06-23 03:05:00,0.79045,0.7906,0.7904,0.7905,147700002.0
2008-06-23 03:06:00,0.79045,0.79045,0.79025,0.7903,983000003.0
2008-06-23 03:07:00,0.7903,0.7904,0.7903,0.7904,803499999.0
2008-06-23 03:08:00,0.7904,0.7905,0.7904,0.7905,179699997.0
2008-06-23 03:09:00,0.7905,0.7905,0.79035,0.7904,390700002.0
2008-06-23 03:10:00,0.79045,0.79045,0.7904,0.7904,83300000.0
2008-06-23 03:11:00,0.7904,0.79045,0.7904,0.7904,108200001.0
2008-06-23 03:12:00,0.7904,0.7904,0.79015,0.79025,562500002.0
2008-06-23 03:13:00,0.79025,0.7905,0.7902,0.79045,311800007.0
2008-06-23 03:14:00,0.7905,0.7905,0.7903,0.79045,230100001.0
2008-06-23 03:15:00,0.79045,0.79045,0.7904,0.7904,415500002.0
2008-06-23 03:16:00,0.79045,0.79055,0.79045,0.79055,138000003.0
2008-06-23 03:17:00,0.79055,0.79055,0.7905,0.7905,182200003.0
2008-06-23 03:18:00,0.79055,0.7906,0.7905,0.7905,288000000.0
2008-06-23 03:19:00,0.7905,0.7905,0.7904,0.79045,833299994.0
2008-06-23 03:20:00,0.7904,0.7905,0.7904,0.7905,235300003.0
2008-06-23 03:21:00,0.7905,0.7905,0.7905,0.7905,276199996.0
2008-06-23 03:22:00,0.7905,0.7905,0.7905,0.7905,320900001.0
2008-06-23 03:23:00,0.7905,0.7905,0.7904,0.7905,479199995.0
2008-06-23 03:24:00,0.7905,0.7906,0.7905,0.7906,155300002.0
2008-06-23 03:25:00,0.7906,0.79075,0.7906,0.7907,379500001.0
2008-06-23 03:26:00,0.7907,0.7907,0.7907,0.7907,170900000.0
2008-06-23 03:27:00,0.7907,0.7907,0.7905,0.7906,303200000.0
2008-06-23 03:28:00,0.79065,0.7907,0.7906,0.7906,715800009.0
2008-06-23 03:29:00,0.7906,0.7907,0.7906,0.7907,376200004.0
2008-06-23 03:30:00,0.7907,0.7907,0.7906,0.7906,259700004.0
2008-06-23 03:31:00,0.7906,0.7906,0.7905,0.7906,228500002.0
2008-06-23 03:32:00,0.7906,0.7906,0.7906,0.7906,19100000.0
2008-06-23 03:33:00,0.7905,0.7906,0.7905,0.7906,251700000.0
2008-06-23 03:34:00,0.7906,0.79065,0.7906,0.7906,496200000.0
2008-06-23 03:35:00,0.7906,0.79095,0.7906,0.79075,419299998.0
2008-06-23 03:36:00,0.7908,0.7908,0.7907,0.7908,1385899990.0
2008-06-23 03:37:00,0.7908,0.7909,0.7908,0.7909,240100001.0
2008-06-23 03:38:00,0.7909,0.7909,0.7908,0.7908,455299997.0
2008-06-23 03:39:00,0.7908,0.7908,0.7907,0.7908,186100000.0
2008-06-23 03:40:00,0.7908,0.7908,0.7908,0.7908,49000000.0
2008-06-23 03:41:00,0.7908,0.7908,0.7908,0.7908,32400000.0
2008-06-23 03:42:00,0.79075,0.7908,0.7907,0.7908,90599999.0
2008-06-23 03:43:00,0.7907,0.7907,0.79055,0.7906,281999998.0
2008-06-23 03:44:00,0.7906,0.7906,0.79055,0.7906,30700000.0
2008-06-23 03:45:00,0.7906,0.7906,0.7906,0.7906,48800000.0
2008-06-23 03:46:00,0.7906,0.7906,0.7905,0.79055,25100000.0
2008-06-23 03:47:00,0.79055,0.7906,0.79055,0.7906,8600000.0
2008-06-23 03:48:00,0.7906,0.79065,0.7906,0.7906,498600000.0
2008-06-23 03:49:00,0.79065,0.79065,0.7906,0.7906,164900000.0
2008-06-23 03:50:00,0.7906,0.7907,0.7906,0.7906,604099998.0
2008-06-23 03:51:00,0.7906,0.7907,0.7906,0.79065,353299999.0
2008-06-23 03:52:00,0.7906,0.79065,0.7906,0.7906,186400003.0
2008-06-23 03:53:00,0.7906,0.79065,0.7906,0.7906,632100001.0
2008-06-23 03:54:00,0.7906,0.7907,0.7906,0.7906,908300007.0
2008-06-23 03:55:00,0.7906,0.7906,0.79055,0.79055,232400000.0
2008-06-23 03:56:00,0.79055,0.7906,0.79055,0.7906,228000000.0
2008-06-23 03:57:00,0.7906,0.7906,0.7906,0.7906,47200000.0
2008-06-23 03:58:00,0.7906,0.7906,0.7906,0.7906,182100000.0
2008-06-23 03:59:00,0.7906,0.7906,0.7905,0.7905,160300000.0
2008-06-23 04:00:00,0.7905,0.7905,0.79045,0.7905,175400000.0
2008-06-23 04:01:00,0.7905,0.7905,0.79045,0.7905,96800002.0
2008-06-23 04:02:00,0.79045,0.7905,0.79045,0.79045,55000000.0
2008-06-23 04:03:00,0.79045,0.79045,0.7904,0.7904,43800000.0
2008-06-23 04:04:00,0.7904,0.79045,0.7901,0.7904,521700001.0
2008-06-23 04:05:00,0.7904,0.7904,0.7903,0.7903,194300002.0
2008-06-23 04:06:00,0.7903,0.7904,0.7903,0.79035,205600001.0
2008-06-23 04:07:00,0.79037,0.79045,0.79018,0.79018,8000000.0
2008-06-23 04:08:00,0.7903,0.79055,0.7903,0.7905,595700005.0
2008-06-23 04:09:00,0.79055,0.7906,0.79045,0.79055,235900003.0
2008-06-23 04:10:00,0.7905,0.79055,0.7905,0.7905,37800000.0
2008-06-23 04:11:00,0.7905,0.79055,0.7905,0.79055,6900000.0
2008-06-23 04:12:00,0.79055,0.79055,0.7905,0.79055,28500000.0
2008-06-23 04:13:00,0.7905,0.7905,0.7905,0.7905,28500000.0
2008-06-23 04:14:00,0.7905,0.7906,0.7905,0.7906,3800000.0
2008-06-23 04:15:00,0.79055,0.79055,0.7904,0.7904,103100001.0
2008-06-23 04:16:00,0.7905,0.7905,0.79035,0.79035,77200000.0
2008-06-23 04:17:00,0.7903,0.7904,0.79025,0.79025,159200001.0
2008-06-23 04:18:00,0.79025,0.7904,0.79025,0.7903,290700003.0
2008-06-23 04:19:00,0.7903,0.7904,0.79025,0.79035,191300001.0
2008-06-23 04:20:00,0.7903,0.79045,0.7903,0.7904,33200000.0
2008-06-23 04:21:00,0.7904,0.7905,0.7904,0.79045,23299999.0
2008-06-23 04:22:00,0.79045,0.79045,0.7904,0.79045,119700000.0
2008-06-23 04:23:00,0.79045,0.79045,0.7904,0.7904,39599998.0
2008-06-23 04:24:00,0.7904,0.7904,0.7904,0.7904,80999997.0
2008-06-23 04:25:00,0.79045,0.79045,0.79045,0.79045,2000000.0
2008-06-23 04:26:00,0.79045,0.7905,0.79045,0.79045,12000000.0
2008-06-23 04:27:00,0.79045,0.79045,0.7904,0.7904,125800000.0
2008-06-23 04:28:00,0.7904,0.79045,0.7904,0.79045,54900000.0
2008-06-23 04:29:00,0.7904,0.7904,0.7904,0.7904,27400000.0
2008-06-23 04:30:00,0.7904,0.7904,0.7904,0.7904,21700001.0
2008-06-23 04:31:00,0.7904,0.7904,0.7904,0.7904,1000000.0
2008-06-23 04:32:00,0.79045,0.79062,0.79045,0.7906,39499999.0
2008-06-23 04:33:00,0.7904,0.79045,0.7904,0.79045,7000000.0
2008-06-23 04:34:00,0.7904,0.79045,0.7904,0.79045,51700002.0
2008-06-23 04:35:00,0.7904,0.7904,0.7903,0.7903,280200001.0
2008-06-23 04:36:00,0.79035,0.79035,0.7903,0.7903,78500000.0
2008-06-23 04:37:00,0.79035,0.79035,0.7903,0.7903,80500000.0
2008-06-23 04:38:00,0.7903,0.79035,0.7903,0.79035,105200000.0
2008-06-23 04:39:00,0.7903,0.7904,0.7903,0.79035,20800000.0
2008-06-23 04:40:00,0.79035,0.7904,0.7903,0.7904,486700000.0
2008-06-23 04:41:00,0.7904,0.7904,0.7904,0.7904,294800002.0
2008-06-23 04:42:00,0.7904,0.7904,0.7904,0.7904,21700001.0
2008-06-23 04:43:00,0.7904,0.79045,0.7904,0.79045,246800001.0
2008-06-23 04:44:00,0.79045,0.79065,0.79045,0.79065,88500000.0
2008-06-23 04:45:00,0.79065,0.79065,0.7906,0.79065,39800000.0
2008-06-23 04:46:00,0.79065,0.79065,0.7905,0.7905,134400000.0
2008-06-23 04:47:00,0.79055,0.79055,0.79055,0.79055,9000000.0
2008-06-23 04:48:00,0.79055,0.79055,0.79045,0.79045,42100000.0
2008-06-23 04:49:00,0.79045,0.7906,0.7904,0.79055,248300001.0
2008-06-23 04:50:00,0.7905,0.79055,0.79035,0.7905,691900007.0
2008-06-23 04:51:00,0.7905,0.7906,0.7905,0.7905,594700000.0
2008-06-23 04:52:00,0.7905,0.79065,0.79045,0.79055,548200002.0
2008-06-23 04:53:00,0.79055,0.7907,0.79055,0.79065,201899999.0
2008-06-23 04:54:00,0.79065,0.7908,0.79065,0.7907,238600001.0
2008-06-23 04:55:00,0.7907,0.7907,0.79065,0.79065,20000000.0
2008-06-23 04:56:00,0.79065,0.7907,0.79055,0.79065,284000003.0
2008-06-23 04:57:00,0.79065,0.7907,0.79055,0.79055,155600000.0
2008-06-23 04:58:00,0.79055,0.7907,0.79055,0.7907,265200003.0
2008-06-23 04:59:00,0.7907,0.7907,0.79055,0.7906,443000003.0
2008-06-23 05:00:00,0.7906,0.7906,0.7905,0.79055,553200000.0
2008-06-23 05:01:00,0.79055,0.79055,0.79055,0.79055,2800000.0
2008-06-23 05:02:00,0.7905,0.7905,0.79015,0.7902,404900003.0
2008-06-23 05:03:00,0.7902,0.7905,0.7902,0.79045,726500004.0
2008-06-23 05:04:00,0.7904,0.7904,0.7903,0.7904,614900001.0
2008-06-23 05:05:00,0.7904,0.7904,0.7904,0.7904,119999998.0
2008-06-23 05:06:00,0.7904,0.79045,0.7904,0.7904,215900000.0
2008-06-23 05:07:00,0.79045,0.7905,0.7904,0.79045,190600000.0
2008-06-23 05:08:00,0.79045,0.79065,0.79045,0.7906,282199999.0
2008-06-23 05:09:00,0.7906,0.79065,0.7906,0.7906,160200000.0
2008-06-23 05:10:00,0.7907,0.79075,0.7907,0.7907,219500000.0
2008-06-23 05:11:00,0.7907,0.79075,0.7907,0.79075,115300000.0
2008-06-23 05:12:00,0.7907,0.7908,0.7907,0.7908,103199999.0
2008-06-23 05:13:00,0.7908,0.7908,0.7908,0.7908,17700000.0
2008-06-23 05:14:00,0.7908,0.7909,0.7908,0.7908,82500000.0
2008-06-23 05:15:00,0.7908,0.7909,0.7908,0.7909,35800000.0
2008-06-23 05:16:00,0.79085,0.791,0.79085,0.791,79000000.0
2008-06-23 05:17:00,0.791,0.79105,0.791,0.791,111100000.0
2008-06-23 05:18:00,0.791,0.79105,0.7909,0.791,286000000.0
2008-06-23 05:19:00,0.791,0.79105,0.791,0.791,173800000.0
2008-06-23 05:20:00,0.791,0.79115,0.791,0.79105,95000000.0
2008-06-23 05:21:00,0.79105,0.79105,0.7907,0.79085,752199993.0
2008-06-23 05:22:00,0.79085,0.79085,0.79075,0.7908,91700000.0
2008-06-23 05:23:00,0.7908,0.7908,0.7908,0.7908,106800002.0
2008-06-23 05:24:00,0.7908,0.7909,0.7908,0.7909,144900002.0
2008-06-23 05:25:00,0.79095,0.79105,0.79085,0.7909,399700000.0
2008-06-23 05:26:00,0.79095,0.79095,0.7909,0.7909,28000000.0
2008-06-23 05:27:00,0.79095,0.79105,0.79095,0.79105,81700001.0
2008-06-23 05:28:00,0.791,0.791,0.791,0.791,110000001.0
2008-06-23 05:29:00,0.7911,0.7911,0.79105,0.7911,80100000.0
2008-06-23 05:30:00,0.7911,0.7911,0.7911,0.7911,94800000.0
2008-06-23 05:31:00,0.79105,0.79105,0.79105,0.79105,1000000.0
2008-06-23 05:32:00,0.79105,0.7911,0.79105,0.7911,7500000.0
2008-06-23 05:33:00,0.7911,0.7911,0.79105,0.79105,64500000.0
2008-06-23 05:34:00,0.79105,0.79105,0.791,0.791,75500000.0
2008-06-23 05:35:00,0.791,0.79105,0.791,0.79105,118500000.0
2008-06-23 05:36:00,0.79105,0.79105,0.79105,0.79105,1000000.0
2008-06-23 05:37:00,0.79105,0.79105,0.79105,0.79105,3000000.0
2008-06-23 05:38:00,0.79105,0.79105,0.79105,0.79105,1000000.0
2008-06-23 05:39:00,0.79105,0.7911,0.79105,0.79105,11000000.0
2008-06-23 05:40:00,0.79105,0.79105,0.79105,0.79105,2000000.0
2008-06-23 05:41:00,0.79105,0.79105,0.79105,0.79105,7000000.0
2008-06-23 05:42:00,0.79105,0.79105,0.79105,0.79105,7000000.0
2008-06-23 05:43:00,0.79105,0.7911,0.79105,0.79105,6000000.0
2008-06-23 05:44:00,0.79105,0.79105,0.79105,0.79105,1000000.0
2008-06-23 05:45:00,0.79105,0.79105,0.79105,0.79105,4000000.0
2008-06-23 05:46:00,0.79105,0.7911,0.79105,0.7911,56200000.0
2008-06-23 05:47:00,0.7911,0.79115,0.7911,0.7911,261200000.0
2008-06-23 05:48:00,0.7911,0.79115,0.7911,0.7911,165700000.0
2008-06-23 05:49:00,0.7911,0.7911,0.7911,0.7911,74100000.0
2008-06-23 05:50:00,0.7911,0.79115,0.7911,0.7911,8800000.0
2008-06-23 05:51:00,0.7911,0.7914,0.7911,0.7913,457100001.0
2008-06-23 05:52:00,0.7913,0.79135,0.7912,0.79125,464600007.0
2008-06-23 05:53:00,0.7912,0.7912,0.79075,0.791,1365400000.0
2008-06-23 05:54:00,0.791,0.7911,0.7909,0.79105,702400016.0
2008-06-23 05:55:00,0.791,0.7911,0.791,0.7911,269000001.0
2008-06-23 05:56:00,0.7911,0.7911,0.79095,0.791,368499997.0
2008-06-23 05:57:00,0.791,0.7911,0.7909,0.79105,626199993.0
2008-06-23 05:58:00,0.79115,0.79115,0.7911,0.7911,128900003.0
2008-06-23 05:59:00,0.7911,0.79115,0.7911,0.79115,188000001.0
2008-06-23 06:00:00,0.79115,0.79115,0.7911,0.7911,55300000.0
2008-06-23 06:01:00,0.7911,0.7911,0.791,0.791,39800000.0
2008-06-23 06:02:00,0.791,0.79105,0.7909,0.79105,229900005.0
2008-06-23 06:03:00,0.791,0.791,0.791,0.791,99500000.0
2008-06-23 06:04:00,0.791,0.791,0.791,0.791,16800000.0
2008-06-23 06:05:00,0.79095,0.79095,0.79095,0.79095,3000000.0
2008-06-23 06:06:00,0.79095,0.791,0.79095,0.791,57800001.0
2008-06-23 06:07:00,0.791,0.791,0.791,0.791,60200001.0
2008-06-23 06:08:00,0.791,0.791,0.791,0.791,53099998.0
2008-06-23 06:09:00,0.791,0.791,0.791,0.791,1000000.0
2008-06-23 06:10:00,0.791,0.791,0.79095,0.79095,30600000.0
2008-06-23 06:11:00,0.7909,0.79095,0.7909,0.7909,355200004.0
2008-06-23 06:12:00,0.7909,0.7909,0.79085,0.79085,18000000.0
2008-06-23 06:13:00,0.79085,0.79095,0.7908,0.79095,66200000.0
2008-06-23 06:14:00,0.79095,0.79095,0.79095,0.79095,1000000.0
2008-06-23 06:15:00,0.7909,0.79095,0.79085,0.79085,147000002.0
2008-06-23 06:16:00,0.79085,0.7909,0.79085,0.7909,24800000.0
2008-06-23 06:17:00,0.7909,0.791,0.7909,0.791,151100000.0
2008-06-23 06:18:00,0.791,0.791,0.7909,0.79095,119500002.0
2008-06-23 06:19:00,0.7909,0.7909,0.7908,0.7908,122499998.0
2008-06-23 06:20:00,0.7908,0.79085,0.7908,0.79085,112500000.0
2008-06-23 06:21:00,0.79085,0.79085,0.79085,0.79085,19000000.0
2008-06-23 06:22:00,0.79085,0.79085,0.79085,0.79085,6000000.0
2008-06-23 06:23:00,0.79085,0.79085,0.7907,0.79085,125100001.0
2008-06-23 06:24:00,0.7908,0.7908,0.7908,0.7908,67800002.0
2008-06-23 06:25:00,0.7908,0.7909,0.7908,0.7909,141900002.0
2008-06-23 06:26:00,0.79095,0.79095,0.79095,0.79095,7000000.0
2008-06-23 06:27:00,0.7909,0.79095,0.79085,0.7909,154100000.0
2008-06-23 06:28:00,0.7909,0.7909,0.79085,0.7909,48500000.0
2008-06-23 06:29:00,0.7909,0.791,0.7909,0.79095,307899998.0
2008-06-23 06:30:00,0.79095,0.7911,0.79095,0.7911,128100000.0
2008-06-23 06:31:00,0.7911,0.7912,0.7911,0.7912,97800000.0
2008-06-23 06:32:00,0.7912,0.7912,0.7912,0.7912,122000000.0
2008-06-23 06:33:00,0.7912,0.7912,0.7912,0.7912,46200000.0
2008-06-23 06:34:00,0.7912,0.7912,0.7912,0.7912,43000000.0
2008-06-23 06:35:00,0.7912,0.7912,0.79115,0.7912,31800000.0
2008-06-23 06:36:00,0.7912,0.7912,0.791,0.791,42500000.0
2008-06-23 06:37:00,0.791,0.79105,0.791,0.79105,287100002.0
2008-06-23 06:38:00,0.79105,0.7911,0.791,0.79105,134000002.0
2008-06-23 06:39:00,0.791,0.7911,0.791,0.7911,109400000.0
2008-06-23 06:40:00,0.7911,0.79115,0.791,0.79115,79900000.0
2008-06-23 06:41:00,0.7911,0.7911,0.7911,0.7911,18799999.0
2008-06-23 06:42:00,0.7911,0.79115,0.7911,0.7911,67099997.0
2008-06-23 06:43:00,0.79105,0.7911,0.791,0.791,203300002.0
2008-06-23 06:44:00,0.791,0.7911,0.791,0.79105,233000003.0
2008-06-23 06:45:00,0.79105,0.79105,0.791,0.79105,164999998.0
2008-06-23 06:46:00,0.79105,0.79105,0.791,0.791,204400001.0
2008-06-23 06:47:00,0.791,0.791,0.791,0.791,48600000.0
2008-06-23 06:48:00,0.791,0.791,0.79095,0.79095,97199998.0
2008-06-23 06:49:00,0.79095,0.79095,0.79085,0.79085,22800000.0
2008-06-23 06:50:00,0.79085,0.7909,0.79085,0.7909,29300000.0
2008-06-23 06:51:00,0.7909,0.7909,0.79085,0.79085,11000000.0
2008-06-23 06:52:00,0.79085,0.7909,0.7906,0.7907,583400004.0
2008-06-23 06:53:00,0.7907,0.79075,0.7907,0.7907,120300000.0
2008-06-23 06:54:00,0.7907,0.79075,0.7906,0.7906,586799999.0
2008-06-23 06:55:00,0.7906,0.7907,0.7906,0.7907,688199999.0
2008-06-23 06:56:00,0.7907,0.7907,0.79065,0.79065,51000000.0
2008-06-23 06:57:00,0.79065,0.7907,0.7906,0.79065,460899992.0
2008-06-23 06:58:00,0.79065,0.7909,0.79065,0.7909,312400000.0
2008-06-23 06:59:00,0.7909,0.7912,0.7909,0.7912,488899999.0
2008-06-23 07:00:00,0.7912,0.79125,0.7911,0.7911,107000000.0
2008-06-23 07:01:00,0.7911,0.7912,0.7911,0.79115,120100000.0
2008-06-23 07:02:00,0.79115,0.79115,0.79115,0.79115,15000000.0
2008-06-23 07:03:00,0.7912,0.79125,0.7912,0.7912,205100000.0
2008-06-23 07:04:00,0.7912,0.7913,0.7912,0.79125,408100002.0
2008-06-23 07:05:00,0.79125,0.7913,0.79125,0.7913,144800000.0
2008-06-23 07:06:00,0.7913,0.7913,0.7912,0.79125,283800001.0
2008-06-23 07:07:00,0.79125,0.7913,0.79125,0.7913,90700000.0
2008-06-23 07:08:00,0.7913,0.79135,0.7913,0.7913,217900000.0
2008-06-23 07:09:00,0.7913,0.7913,0.7912,0.79125,646999997.0
2008-06-23 07:10:00,0.79125,0.7914,0.7912,0.7912,361600002.0
2008-06-23 07:11:00,0.7912,0.79125,0.7912,0.79125,318299998.0
2008-06-23 07:12:00,0.79125,0.79125,0.7912,0.7912,407899999.0
2008-06-23 07:13:00,0.7912,0.7912,0.7912,0.7912,9400000.0
2008-06-23 07:14:00,0.7912,0.7912,0.7912,0.7912,132100000.0
2008-06-23 07:15:00,0.7912,0.7912,0.7912,0.7912,8500000.0
2008-06-23 07:16:00,0.7912,0.7912,0.7911,0.7912,7600000.0
2008-06-23 07:17:00,0.7912,0.7912,0.7912,0.7912,72100000.0
2008-06-23 07:18:00,0.7912,0.7912,0.79115,0.7912,64200000.0
2008-06-23 07:19:00,0.7912,0.7912,0.7912,0.7912,466699998.0
2008-06-23 07:20:00,0.7912,0.7913,0.7912,0.7912,787200000.0
2008-06-23 07:21:00,0.7912,0.79125,0.7912,0.79125,401800001.0
2008-06-23 07:22:00,0.79125,0.79125,0.7912,0.79125,120100003.0
2008-06-23 07:23:00,0.79125,0.79125,0.7912,0.79125,881000022.0
2008-06-23 07:24:00,0.79125,0.79125,0.791,0.79105,461300003.0
2008-06-23 07:25:00,0.79105,0.7912,0.79095,0.791,689499999.0
2008-06-23 07:26:00,0.791,0.7911,0.791,0.791,1057500000.0
2008-06-23 07:27:00,0.79105,0.79115,0.791,0.791,364699992.0
2008-06-23 07:28:00,0.791,0.791,0.791,0.791,681000000.0
2008-06-23 07:29:00,0.791,0.7913,0.79075,0.7913,903600001.0
2008-06-23 07:30:00,0.7913,0.7913,0.79105,0.7912,1067400000.0
2008-06-23 07:31:00,0.7912,0.7912,0.79105,0.7911,651900000.0
2008-06-23 07:32:00,0.7912,0.79125,0.7911,0.79115,281899998.0
2008-06-23 07:33:00,0.7911,0.7912,0.791,0.7911,728700005.0
2008-06-23 07:34:00,0.7911,0.7912,0.7911,0.7912,274400002.0
2008-06-23 07:35:00,0.7912,0.7912,0.7909,0.791,402400004.0
2008-06-23 07:36:00,0.791,0.7911,0.79095,0.791,723799986.0
2008-06-23 07:37:00,0.791,0.7912,0.791,0.791,413399998.0
2008-06-23 07:38:00,0.791,0.79105,0.791,0.791,1279299990.0
2008-06-23 07:39:00,0.791,0.791,0.791,0.791,443599993.0
2008-06-23 07:40:00,0.791,0.791,0.791,0.791,672199989.0
2008-06-23 07:41:00,0.791,0.791,0.791,0.791,415699993.0
2008-06-23 07:42:00,0.791,0.791,0.791,0.791,471100000.0
2008-06-23 07:43:00,0.791,0.79105,0.791,0.79105,260400003.0
2008-06-23 07:44:00,0.79105,0.79105,0.7909,0.791,888199994.0
2008-06-23 07:45:00,0.791,0.79115,0.79095,0.791,1184199998.0
2008-06-23 07:46:00,0.791,0.791,0.7909,0.7909,151300000.0
2008-06-23 07:47:00,0.7909,0.791,0.79075,0.791,291300007.0
2008-06-23 07:48:00,0.791,0.791,0.79065,0.79075,644100000.0
2008-06-23 07:49:00,0.79075,0.7908,0.79065,0.7908,1407100027.0
2008-06-23 07:50:00,0.7908,0.791,0.7908,0.7909,351699996.0
2008-06-23 07:51:00,0.7909,0.7909,0.7908,0.7908,1205200023.0
2008-06-23 07:52:00,0.79085,0.79085,0.7907,0.79075,878800002.0
2008-06-23 07:53:00,0.79075,0.7908,0.7906,0.7906,1527900015.0
2008-06-23 07:54:00,0.7906,0.7908,0.7906,0.7907,731699994.0
2008-06-23 07:55:00,0.7907,0.7908,0.7906,0.7907,626099999.0
2008-06-23 07:56:00,0.7907,0.79075,0.7906,0.7906,1000699999.0
2008-06-23 07:57:00,0.7906,0.7906,0.7906,0.7906,1232299984.0
2008-06-23 07:58:00,0.7906,0.7907,0.7906,0.7906,652599991.0
2008-06-23 07:59:00,0.7906,0.7908,0.7906,0.7908,412599999.0
2008-06-23 08:00:00,0.7908,0.7908,0.79065,0.79075,927599994.0
2008-06-23 08:01:00,0.79075,0.79075,0.7906,0.7906,291699998.0
2008-06-23 08:02:00,0.7906,0.7906,0.7905,0.7905,873599997.0
2008-06-23 08:03:00,0.7905,0.79065,0.7905,0.7906,342000002.0
2008-06-23 08:04:00,0.79055,0.79065,0.7905,0.7906,337599994.0
2008-06-23 08:05:00,0.7906,0.7907,0.7906,0.7906,154500000.0
2008-06-23 08:06:00,0.7906,0.7906,0.79045,0.79055,403899998.0
2008-06-23 08:07:00,0.79055,0.79055,0.7904,0.79045,479999996.0
2008-06-23 08:08:00,0.79045,0.79055,0.79045,0.7905,377799998.0
2008-06-23 08:09:00,0.7905,0.7906,0.7905,0.7905,505699998.0
2008-06-23 08:10:00,0.7905,0.79065,0.79045,0.79065,601400001.0
2008-06-23 08:11:00,0.79065,0.79065,0.7905,0.7905,593000007.0
2008-06-23 08:12:00,0.79055,0.79065,0.79055,0.79065,664300000.0
2008-06-23 08:13:00,0.79065,0.79095,0.79065,0.7909,340700000.0
2008-06-23 08:14:00,0.7909,0.79105,0.79085,0.791,533300000.0
2008-06-23 08:15:00,0.791,0.791,0.79075,0.7908,220400000.0
2008-06-23 08:16:00,0.7908,0.79095,0.79075,0.79095,131900000.0
2008-06-23 08:17:00,0.79095,0.7911,0.7909,0.7911,318800001.0
2008-06-23 08:18:00,0.79105,0.7911,0.79075,0.7909,278100000.0
2008-06-23 08:19:00,0.7909,0.7909,0.79045,0.7905,388700001.0
2008-06-23 08:20:00,0.7905,0.79065,0.7905,0.79065,406000000.0
2008-06-23 08:21:00,0.79065,0.7907,0.79055,0.7906,204100000.0
2008-06-23 08:22:00,0.7906,0.7906,0.79035,0.7904,504800000.0
2008-06-23 08:23:00,0.7904,0.7906,0.7904,0.7905,282900000.0
2008-06-23 08:24:00,0.79055,0.79065,0.79045,0.79065,272200000.0
2008-06-23 08:25:00,0.79065,0.7907,0.79065,0.7907,291000000.0
2008-06-23 08:26:00,0.79065,0.79065,0.7905,0.7905,302800000.0
2008-06-23 08:27:00,0.7905,0.79055,0.7904,0.7905,61400000.0
2008-06-23 08:28:00,0.7905,0.7905,0.79035,0.7904,417400000.0
2008-06-23 08:29:00,0.7904,0.7905,0.79035,0.7904,305200000.0
2008-06-23 08:30:00,0.7904,0.79055,0.79035,0.79045,323400000.0
2008-06-23 08:31:00,0.7905,0.79055,0.7905,0.7905,603000003.0
2008-06-23 08:32:00,0.79055,0.79075,0.7905,0.7907,894900005.0
2008-06-23 08:33:00,0.7907,0.7909,0.7907,0.7908,469600000.0
2008-06-23 08:34:00,0.7908,0.7909,0.7908,0.7908,611799999.0
2008-06-23 08:35:00,0.79085,0.7909,0.79075,0.79085,539999997.0
2008-06-23 08:36:00,0.7908,0.79085,0.7907,0.7907,443200005.0
2008-06-23 08:37:00,0.7907,0.79075,0.7905,0.7905,674899995.0
2008-06-23 08:38:00,0.79055,0.79065,0.7905,0.7906,240900000.0
2008-06-23 08:39:00,0.79065,0.7907,0.7906,0.7907,53300000.0
2008-06-23 08:40:00,0.7907,0.7907,0.79065,0.79065,69400000.0
2008-06-23 08:41:00,0.79065,0.7908,0.79065,0.7908,95400000.0
2008-06-23 08:42:00,0.7908,0.79085,0.79065,0.79065,1703399990.0
2008-06-23 08:43:00,0.79065,0.79075,0.7906,0.79065,1070599997.0
2008-06-23 08:44:00,0.79065,0.79075,0.79065,0.79075,266400001.0
2008-06-23 08:45:00,0.79075,0.79085,0.79075,0.7908,627699988.0
2008-06-23 08:46:00,0.7908,0.7909,0.79075,0.79075,983900007.0
2008-06-23 08:47:00,0.79075,0.79085,0.7907,0.79085,732000007.0
2008-06-23 08:48:00,0.79085,0.7909,0.7908,0.7908,438499998.0
2008-06-23 08:49:00,0.7908,0.79085,0.7907,0.79075,663800003.0
2008-06-23 08:50:00,0.79075,0.79075,0.7907,0.79075,261700002.0
2008-06-23 08:51:00,0.79075,0.79075,0.7907,0.79075,272200004.0
2008-06-23 08:52:00,0.79075,0.79075,0.79045,0.79045,730700001.0
2008-06-23 08:53:00,0.7904,0.7905,0.7904,0.7905,624799992.0
2008-06-23 08:54:00,0.7905,0.7905,0.7905,0.7905,293199994.0
2008-06-23 08:55:00,0.7905,0.79055,0.7905,0.79055,748300005.0
2008-06-23 08:56:00,0.79055,0.7906,0.79055,0.79055,656099988.0
2008-06-23 08:57:00,0.79055,0.79055,0.7905,0.7905,445299998.0
2008-06-23 08:58:00,0.79055,0.79055,0.7903,0.7904,186399999.0
2008-06-23 08:59:00,0.7904,0.7904,0.7903,0.7904,475700001.0
2008-06-23 09:00:00,0.7904,0.7904,0.7897,0.7898,1183199997.0
2008-06-23 09:01:00,0.7898,0.78995,0.7898,0.78995,876500001.0
2008-06-23 09:02:00,0.78995,0.79,0.7897,0.78975,1983799990.0
2008-06-23 09:03:00,0.7897,0.7898,0.7895,0.7895,1535899990.0
2008-06-23 09:04:00,0.7895,0.7897,0.7895,0.7897,903499997.0
2008-06-23 09:05:00,0.7897,0.7898,0.7896,0.78965,1312100004.0
2008-06-23 09:06:00,0.7896,0.78965,0.7896,0.7896,854299995.0
2008-06-23 09:07:00,0.78965,0.7897,0.7896,0.7896,854599995.0
2008-06-23 09:08:00,0.7896,0.7901,0.7896,0.7901,814899996.0
2008-06-23 09:09:00,0.7901,0.79035,0.78995,0.79025,1741400010.0
2008-06-23 09:10:00,0.79025,0.7905,0.7902,0.7905,1022399995.0
2008-06-23 09:11:00,0.7905,0.7905,0.7902,0.79025,1366800010.0
2008-06-23 09:12:00,0.79025,0.7904,0.7902,0.7904,765400003.0
2008-06-23 09:13:00,0.7904,0.7905,0.79035,0.79045,572700000.0
2008-06-23 09:14:00,0.79045,0.7913,0.79045,0.79115,1230600003.0
2008-06-23 09:15:00,0.79115,0.79125,0.7911,0.7911,1206899993.0
2008-06-23 09:16:00,0.79115,0.7914,0.79115,0.79125,1049899995.0
2008-06-23 09:17:00,0.79125,0.7913,0.79115,0.79115,423399998.0
2008-06-23 09:18:00,0.79115,0.7912,0.7911,0.7912,626399998.0
2008-06-23 09:19:00,0.7912,0.7914,0.7912,0.79135,508700000.0
2008-06-23 09:20:00,0.79135,0.79135,0.7911,0.7911,1042199986.0
2008-06-23 09:21:00,0.79115,0.79115,0.79095,0.79095,437799998.0
2008-06-23 09:22:00,0.791,0.791,0.7909,0.7909,695499996.0
2008-06-23 09:23:00,0.7909,0.79095,0.79085,0.7909,831899994.0
2008-06-23 09:24:00,0.7909,0.79095,0.7909,0.7909,236400000.0
2008-06-23 09:25:00,0.7909,0.79095,0.7909,0.79095,564300003.0
2008-06-23 09:26:00,0.791,0.7911,0.791,0.791,139400000.0
2008-06-23 09:27:00,0.791,0.79105,0.791,0.79105,361499999.0
2008-06-23 09:28:00,0.79105,0.79105,0.7909,0.791,413799999.0
2008-06-23 09:29:00,0.791,0.791,0.7909,0.791,580800000.0
2008-06-23 09:30:00,0.791,0.7911,0.79095,0.7911,641499997.0
2008-06-23 09:31:00,0.7911,0.7911,0.7911,0.7911,130400000.0
2008-06-23 09:32:00,0.7911,0.79115,0.7911,0.79115,814199995.0
2008-06-23 09:33:00,0.7911,0.7912,0.79105,0.79115,1016599991.0
2008-06-23 09:34:00,0.79115,0.7913,0.79115,0.79125,419100000.0
2008-06-23 09:35:00,0.79125,0.79145,0.7912,0.7913,1297799997.0
2008-06-23 09:36:00,0.7913,0.7913,0.79115,0.79115,1148699997.0
2008-06-23 09:37:00,0.79115,0.79135,0.79105,0.79135,576600000.0
2008-06-23 09:38:00,0.79135,0.7914,0.7912,0.7913,588300000.0
2008-06-23 09:39:00,0.7913,0.7914,0.7912,0.7912,658800000.0
2008-06-23 09:40:00,0.7912,0.7913,0.7912,0.7913,659299999.0
2008-06-23 09:41:00,0.7913,0.7914,0.7912,0.7913,752300001.0
2008-06-23 09:42:00,0.7913,0.79135,0.7912,0.7912,835500001.0
2008-06-23 09:43:00,0.7912,0.79125,0.7912,0.79125,587999997.0
2008-06-23 09:44:00,0.7912,0.79135,0.7911,0.7911,1362599997.0
2008-06-23 09:45:00,0.7911,0.79125,0.7911,0.79125,1177799991.0
2008-06-23 09:46:00,0.7912,0.79125,0.7912,0.7912,608099996.0
2008-06-23 09:47:00,0.7912,0.79125,0.7911,0.79115,684600000.0
2008-06-23 09:48:00,0.79115,0.79125,0.7911,0.79115,870299998.0
2008-06-23 09:49:00,0.79115,0.7912,0.7911,0.7912,1374400013.0
2008-06-23 09:50:00,0.7912,0.7912,0.7911,0.79115,486400001.0
2008-06-23 09:51:00,0.79115,0.79125,0.79115,0.7912,530700001.0
2008-06-23 09:52:00,0.7912,0.7912,0.7911,0.7911,613799999.0
2008-06-23 09:53:00,0.7911,0.7911,0.7911,0.7911,437400000.0
2008-06-23 09:54:00,0.7911,0.7911,0.79105,0.79105,199400000.0
2008-06-23 09:55:00,0.79105,0.7911,0.7909,0.791,541399998.0
2008-06-23 09:56:00,0.791,0.7911,0.79095,0.79095,524099998.0
2008-06-23 09:57:00,0.79095,0.7911,0.79095,0.79105,633199996.0
2008-06-23 09:58:00,0.79105,0.7911,0.7909,0.791,422900000.0
2008-06-23 09:59:00,0.791,0.791,0.7898,0.7901,571799996.0
2008-06-23 10:00:00,0.79,0.7901,0.78955,0.7899,923099997.0
2008-06-23 10:01:00,0.78985,0.79,0.7898,0.79,1204400001.0
2008-06-23 10:02:00,0.79,0.79,0.7896,0.78965,1060599996.0
2008-06-23 10:03:00,0.7896,0.7897,0.7893,0.7894,952499997.0
2008-06-23 10:04:00,0.7894,0.7895,0.78935,0.7895,1012699999.0
2008-06-23 10:05:00,0.7895,0.7896,0.78945,0.7896,1035100002.0
2008-06-23 10:06:00,0.7896,0.7899,0.78945,0.7895,1600999998.0
2008-06-23 10:07:00,0.78955,0.7898,0.78955,0.7897,1209500005.0
2008-06-23 10:08:00,0.7897,0.7898,0.7896,0.78975,1159300007.0
2008-06-23 10:09:00,0.7897,0.78975,0.7896,0.7897,941599997.0
2008-06-23 10:10:00,0.7897,0.7897,0.7895,0.78955,1380600012.0
2008-06-23 10:11:00,0.78955,0.78985,0.7895,0.7897,842999998.0
2008-06-23 10:12:00,0.7897,0.7901,0.7897,0.7899,942699999.0
2008-06-23 10:13:00,0.7899,0.7899,0.7898,0.7898,809400001.0
2008-06-23 10:14:00,0.7898,0.7898,0.7898,0.7898,214900000.0
2008-06-23 10:15:00,0.7898,0.7898,0.78965,0.78965,597599998.0
2008-06-23 10:16:00,0.78965,0.78965,0.7895,0.7896,730499993.0
2008-06-23 10:17:00,0.7896,0.7896,0.78945,0.7896,608000000.0
2008-06-23 10:18:00,0.7896,0.7897,0.7895,0.78965,626600002.0
2008-06-23 10:19:00,0.78965,0.7897,0.78965,0.7897,334000000.0
2008-06-23 10:20:00,0.7897,0.7897,0.7895,0.7896,424199999.0
2008-06-23 10:21:00,0.7896,0.7897,0.7895,0.7895,744800000.0
2008-06-23 10:22:00,0.7895,0.7896,0.7893,0.7895,1069100001.0
2008-06-23 10:23:00,0.7895,0.7895,0.78935,0.7895,453300000.0
2008-06-23 10:24:00,0.7895,0.7896,0.7895,0.78955,786600001.0
2008-06-23 10:25:00,0.78955,0.7898,0.7895,0.7898,558900001.0
2008-06-23 10:26:00,0.7898,0.79,0.7898,0.7899,930600002.0
2008-06-23 10:27:00,0.7899,0.79005,0.78985,0.7899,1008200003.0
2008-06-23 10:28:00,0.7899,0.7899,0.7897,0.78975,618400002.0
2008-06-23 10:29:00,0.7897,0.7898,0.78935,0.78935,1497699995.0
2008-06-23 10:30:00,0.78935,0.7894,0.78925,0.7893,1035599999.0
2008-06-23 10:31:00,0.7894,0.7894,0.7893,0.78935,672500003.0
2008-06-23 10:32:00,0.78935,0.78965,0.78935,0.7896,378400000.0
2008-06-23 10:33:00,0.7896,0.7897,0.7895,0.78955,528399995.0
2008-06-23 10:34:00,0.78955,0.78965,0.78945,0.78965,1038199998.0
2008-06-23 10:35:00,0.7896,0.7897,0.78945,0.7895,718099998.0
2008-06-23 10:36:00,0.7895,0.78955,0.7894,0.7895,423100000.0
2008-06-23 10:37:00,0.78945,0.78945,0.7894,0.7894,437900003.0
2008-06-23 10:38:00,0.7894,0.7895,0.78935,0.7894,529200000.0
2008-06-23 10:39:00,0.7894,0.78945,0.7894,0.7894,590400001.0
2008-06-23 10:40:00,0.7894,0.78955,0.7894,0.78945,699000001.0
2008-06-23 10:41:00,0.78945,0.78965,0.78945,0.78965,386200000.0
2008-06-23 10:42:00,0.78965,0.78975,0.7896,0.7896,781899996.0
2008-06-23 10:43:00,0.7896,0.7897,0.7896,0.7897,455700000.0
2008-06-23 10:44:00,0.7897,0.7897,0.7897,0.7897,110400000.0
2008-06-23 10:45:00,0.7897,0.7899,0.7897,0.7898,444999999.0
2008-06-23 10:46:00,0.7898,0.7898,0.78975,0.78975,143200000.0
2008-06-23 10:47:00,0.78975,0.7898,0.7897,0.78975,231300000.0
2008-06-23 10:48:00,0.7897,0.7898,0.7897,0.7897,858999997.0
2008-06-23 10:49:00,0.7897,0.7897,0.7897,0.7897,295000000.0
2008-06-23 10:50:00,0.7897,0.7897,0.7897,0.7897,198300000.0
2008-06-23 10:51:00,0.7897,0.7897,0.7894,0.7895,733000003.0
2008-06-23 10:52:00,0.7895,0.7896,0.7895,0.7895,593799998.0
2008-06-23 10:53:00,0.7895,0.7896,0.7893,0.7893,1011699999.0
2008-06-23 10:54:00,0.7893,0.7895,0.7893,0.7895,864299999.0
2008-06-23 10:55:00,0.7895,0.78965,0.78945,0.7896,409099998.0
2008-06-23 10:56:00,0.7896,0.7896,0.7895,0.7895,814199996.0
2008-06-23 10:57:00,0.7895,0.7895,0.7894,0.78945,1177599987.0
2008-06-23 10:58:00,0.78945,0.78945,0.7894,0.7894,619600006.0
2008-06-23 10:59:00,0.7894,0.7894,0.7893,0.7893,388900001.0
2008-06-23 11:00:00,0.7893,0.78945,0.7893,0.7894,347800002.0
2008-06-23 11:01:00,0.7894,0.7894,0.78935,0.7894,630800000.0
2008-06-23 11:02:00,0.7894,0.7895,0.7894,0.78945,479400000.0
2008-06-23 11:03:00,0.78945,0.78965,0.78945,0.78965,1068399991.0
2008-06-23 11:04:00,0.7896,0.78965,0.7896,0.7896,462500002.0
2008-06-23 11:05:00,0.7896,0.7896,0.78955,0.7896,42600000.0
2008-06-23 11:06:00,0.7896,0.7897,0.78955,0.7897,531500000.0
2008-06-23 11:07:00,0.7897,0.7899,0.7897,0.78985,300800000.0
2008-06-23 11:08:00,0.78985,0.7899,0.7898,0.78985,144600000.0
2008-06-23 11:09:00,0.78985,0.78985,0.78975,0.7898,242000000.0
2008-06-23 11:10:00,0.7898,0.7899,0.7898,0.78985,143000000.0
2008-06-23 11:11:00,0.78985,0.7899,0.78985,0.7899,145500000.0
2008-06-23 11:12:00,0.7899,0.79,0.78985,0.79,315400000.0
2008-06-23 11:13:00,0.78995,0.79015,0.78995,0.7901,691299994.0
2008-06-23 11:14:00,0.7901,0.7902,0.78995,0.79015,912399997.0
2008-06-23 11:15:00,0.7901,0.7902,0.79005,0.7901,857899991.0
2008-06-23 11:16:00,0.7901,0.7901,0.79,0.79005,447700003.0
2008-06-23 11:17:00,0.79,0.79005,0.79,0.79,396200006.0
2008-06-23 11:18:00,0.79,0.79005,0.79,0.79005,1110500003.0
2008-06-23 11:19:00,0.79005,0.79005,0.7899,0.79,776500006.0
2008-06-23 11:20:00,0.79,0.79,0.7899,0.7899,260200000.0
2008-06-23 11:21:00,0.7899,0.78995,0.7899,0.78995,448699999.0
2008-06-23 11:22:00,0.78995,0.78995,0.78985,0.7899,433500000.0
2008-06-23 11:23:00,0.7899,0.78995,0.7899,0.7899,388400003.0
2008-06-23 11:24:00,0.78995,0.79005,0.7899,0.79,475300007.0
2008-06-23 11:25:00,0.79,0.7901,0.79,0.79005,753300000.0
2008-06-23 11:26:00,0.7901,0.79045,0.7901,0.7904,944000000.0
2008-06-23 11:27:00,0.7904,0.79045,0.79035,0.7904,455800001.0
2008-06-23 11:28:00,0.7904,0.79065,0.7904,0.7906,433000000.0
2008-06-23 11:29:00,0.7906,0.7906,0.7903,0.7904,446900000.0
2008-06-23 11:30:00,0.79035,0.7904,0.79035,0.7904,69400000.0
2008-06-23 11:31:00,0.7904,0.7904,0.7904,0.7904,56300000.0
2008-06-23 11:32:00,0.7904,0.7904,0.79025,0.7903,224400000.0
2008-06-23 11:33:00,0.7903,0.7903,0.79015,0.79015,310900000.0
2008-06-23 11:34:00,0.79015,0.79015,0.7901,0.7901,121300000.0
2008-06-23 11:35:00,0.7901,0.7901,0.79005,0.79005,126100000.0
2008-06-23 11:36:00,0.79005,0.79005,0.7898,0.7899,337500000.0
2008-06-23 11:37:00,0.7899,0.78995,0.7899,0.7899,100200000.0
2008-06-23 11:38:00,0.7899,0.79,0.7899,0.7899,232600000.0
2008-06-23 11:39:00,0.7899,0.78995,0.7899,0.7899,151600000.0
2008-06-23 11:40:00,0.7899,0.78995,0.7899,0.78995,62900000.0
2008-06-23 11:41:00,0.78995,0.7902,0.7899,0.79015,204300000.0
2008-06-23 11:42:00,0.7901,0.7902,0.79005,0.79015,212500000.0
2008-06-23 11:43:00,0.79015,0.79015,0.78995,0.78995,265900000.0
2008-06-23 11:44:00,0.78995,0.78995,0.7898,0.7898,274300000.0
2008-06-23 11:45:00,0.7898,0.7901,0.7898,0.7901,336600000.0
2008-06-23 11:46:00,0.7901,0.7901,0.78995,0.79005,171000000.0
2008-06-23 11:47:00,0.79005,0.79015,0.79005,0.7901,61700000.0
2008-06-23 11:48:00,0.7901,0.79015,0.79005,0.7901,216500000.0
2008-06-23 11:49:00,0.7901,0.7901,0.79005,0.79005,68300000.0
2008-06-23 11:50:00,0.7901,0.7901,0.79,0.7901,223800000.0
2008-06-23 11:51:00,0.7901,0.7901,0.79,0.79,171200000.0
2008-06-23 11:52:00,0.79,0.79005,0.79,0.79,130200000.0
2008-06-23 11:53:00,0.79,0.79,0.79,0.79,74400000.0
2008-06-23 11:54:00,0.79,0.79,0.78995,0.78995,116100000.0
2008-06-23 11:55:00,0.78995,0.79005,0.78995,0.79005,158600000.0
2008-06-23 11:56:00,0.79005,0.7901,0.78995,0.79,190699999.0
2008-06-23 11:57:00,0.79,0.79,0.7899,0.7899,117000000.0
2008-06-23 11:58:00,0.78995,0.79,0.7899,0.78995,92300000.0
2008-06-23 11:59:00,0.78995,0.79,0.7897,0.7897,319200000.0
2008-06-23 12:00:00,0.7897,0.7897,0.7897,0.7897,223500000.0
2008-06-23 12:01:00,0.78975,0.7898,0.7897,0.78975,309300000.0
2008-06-23 12:02:00,0.78975,0.78995,0.78975,0.7899,365100000.0
2008-06-23 12:03:00,0.7899,0.78995,0.7899,0.7899,138700000.0
2008-06-23 12:04:00,0.78985,0.7901,0.7898,0.7901,287700000.0
2008-06-23 12:05:00,0.7901,0.79015,0.7901,0.7901,74800000.0
2008-06-23 12:06:00,0.7901,0.7901,0.79,0.7901,277500000.0
2008-06-23 12:07:00,0.7901,0.7902,0.78995,0.78995,305800000.0
2008-06-23 12:08:00,0.79,0.79,0.7899,0.78995,159900000.0
2008-06-23 12:09:00,0.78995,0.79005,0.78995,0.79005,52900000.0
2008-06-23 12:10:00,0.79,0.79005,0.79,0.79,80200000.0
2008-06-23 12:11:00,0.79,0.79,0.78995,0.78995,127400000.0
2008-06-23 12:12:00,0.78995,0.79005,0.78995,0.78995,163400000.0
2008-06-23 12:13:00,0.78995,0.78995,0.7899,0.78995,179200000.0
2008-06-23 12:14:00,0.78995,0.78995,0.7899,0.78995,121900000.0
2008-06-23 12:15:00,0.78995,0.78995,0.7899,0.78995,95400000.0
2008-06-23 12:16:00,0.78995,0.78995,0.7898,0.78985,178600000.0
2008-06-23 12:17:00,0.78985,0.78985,0.7898,0.7898,306300000.0
2008-06-23 12:18:00,0.7898,0.79005,0.7898,0.79,252300000.0
2008-06-23 12:19:00,0.79,0.7901,0.78985,0.7899,281300000.0
2008-06-23 12:20:00,0.7899,0.7901,0.7899,0.7901,266900000.0
2008-06-23 12:21:00,0.7901,0.79015,0.7901,0.7901,49900000.0
2008-06-23 12:22:00,0.7901,0.79025,0.7901,0.79025,93500000.0
2008-06-23 12:23:00,0.7903,0.7903,0.7902,0.7903,361700000.0
2008-06-23 12:24:00,0.7903,0.79035,0.7903,0.79035,287600000.0
2008-06-23 12:25:00,0.79035,0.7904,0.79035,0.7904,82200000.0
2008-06-23 12:26:00,0.7904,0.7904,0.7904,0.7904,17000000.0
2008-06-23 12:27:00,0.7904,0.7904,0.7904,0.7904,53800000.0
2008-06-23 12:28:00,0.7904,0.79045,0.7904,0.79045,44600000.0
2008-06-23 12:29:00,0.79045,0.7907,0.79045,0.7907,194000000.0
2008-06-23 12:30:00,0.7907,0.79075,0.7906,0.79075,320700000.0
2008-06-23 12:31:00,0.79075,0.7908,0.79075,0.7908,133300000.0
2008-06-23 12:32:00,0.7908,0.79085,0.79075,0.79085,233600000.0
2008-06-23 12:33:00,0.79085,0.7909,0.7908,0.7908,76900000.0
2008-06-23 12:34:00,0.7908,0.79085,0.7908,0.7908,163700000.0
2008-06-23 12:35:00,0.7908,0.7908,0.7907,0.79075,493300000.0
2008-06-23 12:36:00,0.79075,0.7908,0.7907,0.79075,412400000.0
2008-06-23 12:37:00,0.79075,0.7908,0.7907,0.7907,114400000.0
2008-06-23 12:38:00,0.7907,0.7907,0.7907,0.7907,69900000.0
2008-06-23 12:39:00,0.7907,0.7907,0.79065,0.7907,65500000.0
2008-06-23 12:40:00,0.7907,0.79075,0.7907,0.7907,173200000.0
2008-06-23 12:41:00,0.79075,0.79085,0.7907,0.79085,294800000.0
2008-06-23 12:42:00,0.7908,0.79085,0.7908,0.7908,288500000.0
2008-06-23 12:43:00,0.7908,0.7908,0.7907,0.7907,149100000.0
2008-06-23 12:44:00,0.7907,0.79075,0.7907,0.7907,130300000.0
2008-06-23 12:45:00,0.7907,0.7907,0.79065,0.7907,156300000.0
2008-06-23 12:46:00,0.7907,0.7908,0.79065,0.7908,276800000.0
2008-06-23 12:47:00,0.7908,0.7908,0.7907,0.79075,336900000.0
2008-06-23 12:48:00,0.79075,0.7909,0.79075,0.7909,398099999.0
2008-06-23 12:49:00,0.7909,0.7909,0.7908,0.7909,172800000.0
2008-06-23 12:50:00,0.7909,0.7911,0.79085,0.79105,307300000.0
2008-06-23 12:51:00,0.79105,0.7911,0.791,0.79105,206100000.0
2008-06-23 12:52:00,0.791,0.7911,0.791,0.7911,167400000.0
2008-06-23 12:53:00,0.7911,0.7911,0.7909,0.791,1173900015.0
2008-06-23 12:54:00,0.791,0.791,0.791,0.791,195900000.0
2008-06-23 12:55:00,0.791,0.791,0.791,0.791,687399997.0
2008-06-23 12:56:00,0.791,0.7911,0.791,0.791,840799994.0
2008-06-23 12:57:00,0.791,0.7911,0.791,0.79105,376299999.0
2008-06-23 12:58:00,0.79105,0.7911,0.791,0.79105,410299996.0
2008-06-23 12:59:00,0.79105,0.79125,0.791,0.79115,197100001.0
2008-06-23 13:00:00,0.79115,0.7912,0.79105,0.79105,614899996.0
2008-06-23 13:01:00,0.79105,0.79115,0.79105,0.7911,269900001.0
2008-06-23 13:02:00,0.79115,0.79115,0.7911,0.79115,267300000.0
2008-06-23 13:03:00,0.79115,0.7912,0.7911,0.7911,433899999.0
2008-06-23 13:04:00,0.7911,0.7911,0.791,0.791,286799998.0
2008-06-23 13:05:00,0.791,0.791,0.791,0.791,388800002.0
2008-06-23 13:06:00,0.791,0.791,0.7909,0.79095,416099997.0
2008-06-23 13:07:00,0.79095,0.791,0.79095,0.79095,128700000.0
2008-06-23 13:08:00,0.79095,0.79105,0.79095,0.79105,228199997.0
2008-06-23 13:09:00,0.791,0.7911,0.791,0.7911,290800013.0
2008-06-23 13:10:00,0.7911,0.79125,0.79105,0.7912,643000002.0
2008-06-23 13:11:00,0.7912,0.7912,0.7911,0.7911,737700006.0
2008-06-23 13:12:00,0.7911,0.7912,0.7911,0.7911,1239599983.0
2008-06-23 13:13:00,0.7911,0.7912,0.7911,0.7911,1713299983.0
2008-06-23 13:14:00,0.7911,0.79115,0.79105,0.7911,995099992.0
2008-06-23 13:15:00,0.7911,0.79115,0.7911,0.7911,661599992.0
2008-06-23 13:16:00,0.79105,0.7911,0.791,0.791,960700002.0
2008-06-23 13:17:00,0.791,0.7912,0.791,0.7912,665899995.0
2008-06-23 13:18:00,0.79115,0.7913,0.79115,0.7912,865400003.0
2008-06-23 13:19:00,0.7912,0.7912,0.791,0.7911,1654399994.0
2008-06-23 13:20:00,0.7911,0.7912,0.7911,0.79115,802799996.0
2008-06-23 13:21:00,0.7912,0.7914,0.79115,0.7914,963199999.0
2008-06-23 13:22:00,0.7914,0.7915,0.79125,0.7915,610500001.0
2008-06-23 13:23:00,0.7915,0.79165,0.7915,0.7915,772500001.0
2008-06-23 13:24:00,0.7915,0.79155,0.7915,0.7915,1108100010.0
2008-06-23 13:25:00,0.7915,0.79155,0.79145,0.7915,817900002.0
2008-06-23 13:26:00,0.79145,0.7915,0.7914,0.7914,500200004.0
2008-06-23 13:27:00,0.7914,0.7915,0.7914,0.7915,848100009.0
2008-06-23 13:28:00,0.7915,0.7915,0.79145,0.7915,111100000.0
2008-06-23 13:29:00,0.7915,0.79155,0.79145,0.79155,481400001.0
2008-06-23 13:30:00,0.79155,0.7917,0.79155,0.79155,935600003.0
2008-06-23 13:31:00,0.79155,0.7916,0.79145,0.7916,1097699988.0
2008-06-23 13:32:00,0.7916,0.7916,0.7915,0.7915,904600006.0
2008-06-23 13:33:00,0.79155,0.7916,0.7915,0.79155,298400004.0
2008-06-23 13:34:00,0.7916,0.7916,0.7915,0.7915,528199994.0
2008-06-23 13:35:00,0.7915,0.7915,0.7914,0.7914,531599999.0
2008-06-23 13:36:00,0.7914,0.7915,0.79135,0.79135,288599999.0
2008-06-23 13:37:00,0.79135,0.7914,0.79135,0.79135,258999995.0
2008-06-23 13:38:00,0.79135,0.79145,0.79135,0.79135,295800000.0
2008-06-23 13:39:00,0.7914,0.79155,0.7914,0.79155,344600000.0
2008-06-23 13:40:00,0.79155,0.7916,0.7915,0.7915,56800000.0
2008-06-23 13:41:00,0.7915,0.7915,0.7915,0.7915,27900000.0
2008-06-23 13:42:00,0.7915,0.7915,0.79135,0.79135,183800000.0
2008-06-23 13:43:00,0.79135,0.79145,0.7913,0.79145,216100000.0
2008-06-23 13:44:00,0.79145,0.7915,0.79145,0.79145,209700000.0
2008-06-23 13:45:00,0.79145,0.79145,0.7913,0.7914,219400000.0
2008-06-23 13:46:00,0.7914,0.7914,0.7913,0.7913,291300000.0
2008-06-23 13:47:00,0.7913,0.7913,0.7912,0.7912,351800000.0
2008-06-23 13:48:00,0.7912,0.7913,0.7912,0.79125,168100000.0
2008-06-23 13:49:00,0.79125,0.79135,0.79125,0.7913,183900000.0
2008-06-23 13:50:00,0.7913,0.7914,0.7913,0.7914,214300000.0
2008-06-23 13:51:00,0.7914,0.7914,0.7913,0.7913,408900000.0
2008-06-23 13:52:00,0.7913,0.79135,0.79125,0.7913,182800000.0
2008-06-23 13:53:00,0.7913,0.7913,0.79125,0.7913,163200000.0
2008-06-23 13:54:00,0.7913,0.79145,0.7913,0.7914,298800000.0
2008-06-23 13:55:00,0.79135,0.7915,0.79135,0.79145,184000000.0
2008-06-23 13:56:00,0.79145,0.79145,0.7913,0.7913,235300000.0
2008-06-23 13:57:00,0.7913,0.7914,0.79125,0.79125,419699999.0
2008-06-23 13:58:00,0.7913,0.7913,0.7912,0.7912,189800000.0
2008-06-23 13:59:00,0.7912,0.7913,0.7912,0.7912,290200000.0
2008-06-23 14:00:00,0.7912,0.79135,0.7912,0.79125,242200000.0
2008-06-23 14:01:00,0.79125,0.7913,0.7912,0.7912,298000000.0
2008-06-23 14:02:00,0.7912,0.79145,0.7912,0.7914,283500001.0
2008-06-23 14:03:00,0.79145,0.7915,0.7914,0.7915,244300000.0
2008-06-23 14:04:00,0.7915,0.7915,0.7913,0.7914,403800000.0
2008-06-23 14:05:00,0.7914,0.79145,0.7913,0.7914,301400000.0
2008-06-23 14:06:00,0.7914,0.7916,0.7914,0.7916,198000000.0
2008-06-23 14:07:00,0.79155,0.7919,0.79155,0.79175,453500001.0
2008-06-23 14:08:00,0.79175,0.7918,0.7917,0.79175,260200000.0
2008-06-23 14:09:00,0.79175,0.7918,0.79175,0.7918,241400000.0
2008-06-23 14:10:00,0.7918,0.79185,0.79175,0.79175,421000000.0
2008-06-23 14:11:00,0.79175,0.7918,0.7916,0.7916,331700000.0
2008-06-23 14:12:00,0.7916,0.7916,0.7915,0.7915,165300000.0
2008-06-23 14:13:00,0.7915,0.7915,0.7914,0.7914,247500000.0
2008-06-23 14:14:00,0.7914,0.79145,0.7914,0.79145,60200000.0
2008-06-23 14:15:00,0.79145,0.7915,0.7912,0.79125,425500000.0
2008-06-23 14:16:00,0.79125,0.7913,0.7912,0.79125,224500000.0
2008-06-23 14:17:00,0.79125,0.79125,0.7912,0.79125,298400000.0
2008-06-23 14:18:00,0.79125,0.7914,0.79125,0.79135,341400000.0
2008-06-23 14:19:00,0.79135,0.7914,0.791,0.79105,441300000.0
2008-06-23 14:20:00,0.79105,0.79105,0.7907,0.79075,513400000.0
2008-06-23 14:21:00,0.79075,0.79085,0.7907,0.79085,304100000.0
2008-06-23 14:22:00,0.79085,0.79095,0.7908,0.79095,273000000.0
2008-06-23 14:23:00,0.79095,0.79095,0.79085,0.7909,274200000.0
2008-06-23 14:24:00,0.7909,0.7909,0.79085,0.7909,299200000.0
2008-06-23 14:25:00,0.7909,0.791,0.7909,0.791,402600000.0
2008-06-23 14:26:00,0.791,0.791,0.7909,0.791,191800000.0
2008-06-23 14:27:00,0.791,0.791,0.79085,0.7909,206700000.0
2008-06-23 14:28:00,0.7909,0.7909,0.79085,0.79085,148100000.0
2008-06-23 14:29:00,0.79085,0.7909,0.79085,0.7909,127900000.0
2008-06-23 14:30:00,0.7909,0.79095,0.7909,0.7909,94100000.0
2008-06-23 14:31:00,0.7909,0.7909,0.79085,0.79085,64500000.0
2008-06-23 14:32:00,0.79085,0.7909,0.7908,0.79085,257000000.0
2008-06-23 14:33:00,0.79085,0.7909,0.79065,0.7907,464300000.0
2008-06-23 14:34:00,0.7907,0.7908,0.79065,0.7907,340400000.0
2008-06-23 14:35:00,0.7907,0.7907,0.7906,0.7907,123600000.0
2008-06-23 14:36:00,0.7907,0.7907,0.7902,0.79025,284300000.0
2008-06-23 14:37:00,0.79025,0.79025,0.7898,0.7898,463900001.0
2008-06-23 14:38:00,0.78985,0.79,0.7898,0.79,497100000.0
2008-06-23 14:39:00,0.79,0.79,0.7898,0.7899,409900000.0
2008-06-23 14:40:00,0.7899,0.79015,0.7898,0.79005,571600000.0
2008-06-23 14:41:00,0.79005,0.7903,0.79,0.7903,526900000.0
2008-06-23 14:42:00,0.7903,0.7903,0.79,0.79005,460400002.0
2008-06-23 14:43:00,0.79,0.7901,0.78995,0.79,444500000.0
2008-06-23 14:44:00,0.79,0.7903,0.79,0.7902,335700000.0
2008-06-23 14:45:00,0.7902,0.7903,0.7898,0.78985,352400000.0
2008-06-23 14:46:00,0.7898,0.78985,0.7896,0.78965,488200000.0
2008-06-23 14:47:00,0.78965,0.7898,0.7896,0.7898,453000000.0
2008-06-23 14:48:00,0.7898,0.7901,0.7898,0.7901,343100000.0
2008-06-23 14:49:00,0.7901,0.7901,0.79,0.7901,284000000.0
2008-06-23 14:50:00,0.7901,0.7901,0.79,0.79005,204700000.0
2008-06-23 14:51:00,0.79005,0.79005,0.78995,0.79,268900000.0
2008-06-23 14:52:00,0.79,0.79,0.7899,0.78995,244700000.0
2008-06-23 14:53:00,0.78995,0.79,0.7899,0.79,397400000.0
2008-06-23 14:54:00,0.79,0.79015,0.79,0.79015,183000000.0
2008-06-23 14:55:00,0.7902,0.7902,0.7901,0.7901,391000000.0
2008-06-23 14:56:00,0.7901,0.79035,0.7901,0.7903,337900000.0
2008-06-23 14:57:00,0.7903,0.79035,0.7902,0.7902,418800000.0
2008-06-23 14:58:00,0.7902,0.79025,0.7902,0.79025,372300000.0
2008-06-23 14:59:00,0.79025,0.7903,0.7902,0.7903,313700000.0
2008-06-23 15:00:00,0.7903,0.7903,0.79,0.79,420000000.0
2008-06-23 15:01:00,0.79,0.7901,0.79,0.79,361900000.0
2008-06-23 15:02:00,0.79,0.79,0.7898,0.78985,263000000.0
2008-06-23 15:03:00,0.78985,0.78995,0.7897,0.7898,412900000.0
2008-06-23 15:04:00,0.7898,0.79,0.7898,0.79,296800000.0
2008-06-23 15:05:00,0.79,0.79,0.7899,0.78995,268900000.0
2008-06-23 15:06:00,0.78995,0.79005,0.78995,0.79005,272100000.0
2008-06-23 15:07:00,0.7901,0.7901,0.79,0.7901,282000000.0
2008-06-23 15:08:00,0.7901,0.79025,0.79,0.79025,261100001.0
2008-06-23 15:09:00,0.79025,0.7903,0.7902,0.79025,303800000.0
2008-06-23 15:10:00,0.7903,0.7905,0.79025,0.7904,428600000.0
2008-06-23 15:11:00,0.7904,0.7905,0.79035,0.7904,513199999.0
2008-06-23 15:12:00,0.7904,0.7904,0.7903,0.7903,368900000.0
2008-06-23 15:13:00,0.7903,0.7904,0.7903,0.79035,365500000.0
2008-06-23 15:14:00,0.79035,0.7904,0.7903,0.7903,242000000.0
2008-06-23 15:15:00,0.7903,0.79045,0.7903,0.7904,145000000.0
2008-06-23 15:16:00,0.79045,0.7905,0.79045,0.7905,49900000.0
2008-06-23 15:17:00,0.7905,0.7905,0.7904,0.7904,238300000.0
2008-06-23 15:18:00,0.7904,0.79045,0.7904,0.7904,183200000.0
2008-06-23 15:19:00,0.7904,0.7904,0.7904,0.7904,95100000.0
2008-06-23 15:20:00,0.7904,0.79045,0.7904,0.7904,338000000.0
2008-06-23 15:21:00,0.7904,0.7904,0.79035,0.7904,212600000.0
2008-06-23 15:22:00,0.7904,0.79045,0.79035,0.79045,146300000.0
2008-06-23 15:23:00,0.79045,0.7905,0.79045,0.7905,92200000.0
2008-06-23 15:24:00,0.7905,0.79055,0.7905,0.79055,96400000.0
2008-06-23 15:25:00,0.7906,0.7906,0.7905,0.7906,151400000.0
2008-06-23 15:26:00,0.7906,0.7906,0.7905,0.7905,182300000.0
2008-06-23 15:27:00,0.79055,0.79055,0.79045,0.7905,174500000.0
2008-06-23 15:28:00,0.7905,0.7905,0.7904,0.79045,187800000.0
2008-06-23 15:29:00,0.79045,0.79055,0.7904,0.79045,274400000.0
2008-06-23 15:30:00,0.7905,0.79055,0.7904,0.7904,395000000.0
2008-06-23 15:31:00,0.7904,0.79045,0.79035,0.7904,181600000.0
2008-06-23 15:32:00,0.7904,0.79055,0.7904,0.7905,131400000.0
2008-06-23 15:33:00,0.7905,0.79055,0.79045,0.7905,195800000.0
2008-06-23 15:34:00,0.7905,0.79055,0.7904,0.79045,527700000.0
2008-06-23 15:35:00,0.79045,0.7905,0.7902,0.7902,471000000.0
2008-06-23 15:36:00,0.7902,0.79025,0.7901,0.7901,380000000.0
2008-06-23 15:37:00,0.7901,0.7902,0.79,0.7901,297800000.0
2008-06-23 15:38:00,0.7901,0.7901,0.79,0.79005,186900000.0
2008-06-23 15:39:00,0.79005,0.79015,0.79,0.7901,299700000.0
2008-06-23 15:40:00,0.7901,0.79015,0.79005,0.7901,471900000.0
2008-06-23 15:41:00,0.7901,0.79025,0.7901,0.7902,446000000.0
2008-06-23 15:42:00,0.7902,0.7904,0.7902,0.7904,345900000.0
2008-06-23 15:43:00,0.7904,0.7905,0.7904,0.7905,285800000.0
2008-06-23 15:44:00,0.7905,0.79055,0.79045,0.7905,113100000.0
2008-06-23 15:45:00,0.79045,0.7905,0.79035,0.7904,309500000.0
2008-06-23 15:46:00,0.7904,0.7905,0.7903,0.7905,344000000.0
2008-06-23 15:47:00,0.7905,0.79055,0.7905,0.7905,416500000.0
2008-06-23 15:48:00,0.79055,0.7906,0.79045,0.7905,396700000.0
2008-06-23 15:49:00,0.7905,0.7906,0.79045,0.7906,237100000.0
2008-06-23 15:50:00,0.7906,0.7906,0.79045,0.79055,234300000.0
2008-06-23 15:51:00,0.79055,0.79055,0.7905,0.7905,179300000.0
2008-06-23 15:52:00,0.79055,0.7906,0.7905,0.7905,216200000.0
2008-06-23 15:53:00,0.7905,0.7906,0.7905,0.79055,198100000.0
2008-06-23 15:54:00,0.79055,0.7906,0.7905,0.79055,171500000.0
2008-06-23 15:55:00,0.79055,0.7907,0.79055,0.79065,360200000.0
2008-06-23 15:56:00,0.79065,0.7908,0.79065,0.79065,326000000.0
2008-06-23 15:57:00,0.79065,0.7907,0.79065,0.7907,95100000.0
2008-06-23 15:58:00,0.7907,0.79085,0.7907,0.7908,242400000.0
2008-06-23 15:59:00,0.7908,0.79085,0.7907,0.7907,210000000.0
2008-06-23 16:00:00,0.7907,0.7907,0.7905,0.7906,336000000.0
2008-06-23 16:01:00,0.7906,0.7906,0.79045,0.79055,174200000.0
2008-06-23 16:02:00,0.79055,0.79055,0.7905,0.7905,185300000.0
2008-06-23 16:03:00,0.7905,0.7905,0.79035,0.7904,174000000.0
2008-06-23 16:04:00,0.7904,0.7904,0.7903,0.7903,214400000.0
2008-06-23 16:05:00,0.7903,0.7903,0.7902,0.7903,335600000.0
2008-06-23 16:06:00,0.7903,0.79035,0.79025,0.7903,354600000.0
2008-06-23 16:07:00,0.7903,0.7904,0.79025,0.79035,180100000.0
2008-06-23 16:08:00,0.79035,0.79035,0.7901,0.7901,418900000.0
2008-06-23 16:09:00,0.7901,0.79015,0.7901,0.79015,228300000.0
2008-06-23 16:10:00,0.7901,0.79015,0.79,0.79,311100000.0
2008-06-23 16:11:00,0.79,0.79,0.7898,0.7899,158100002.0
2008-06-23 16:12:00,0.7899,0.7899,0.7899,0.7899,86600000.0
2008-06-23 16:13:00,0.7899,0.7899,0.7898,0.7898,234900000.0
2008-06-23 16:14:00,0.7898,0.79,0.7898,0.79,208900000.0
2008-06-23 16:15:00,0.79,0.79,0.78985,0.78985,336200000.0
2008-06-23 16:16:00,0.78985,0.78995,0.78985,0.78995,145900000.0
2008-06-23 16:17:00,0.78995,0.79005,0.78985,0.79,304300000.0
2008-06-23 16:18:00,0.79,0.7901,0.7899,0.79005,363100000.0
2008-06-23 16:19:00,0.79005,0.79005,0.78995,0.79,319400000.0
2008-06-23 16:20:00,0.79005,0.7901,0.79005,0.7901,238600000.0
2008-06-23 16:21:00,0.7901,0.7901,0.79,0.79,249200000.0
2008-06-23 16:22:00,0.79005,0.7901,0.78995,0.78995,127600000.0
2008-06-23 16:23:00,0.78995,0.79,0.7899,0.78995,225200000.0
2008-06-23 16:24:00,0.78995,0.79005,0.78995,0.79005,239600000.0
2008-06-23 16:25:00,0.79,0.7901,0.79,0.79005,231800000.0
2008-06-23 16:26:00,0.79005,0.7901,0.79,0.79005,180900000.0
2008-06-23 16:27:00,0.79005,0.79015,0.79,0.79015,163000000.0
2008-06-23 16:28:00,0.79015,0.7902,0.79015,0.7902,135800000.0
2008-06-23 16:29:00,0.7902,0.79025,0.7901,0.79025,262600000.0
2008-06-23 16:30:00,0.79025,0.7903,0.7901,0.79015,307100000.0
2008-06-23 16:31:00,0.7901,0.7902,0.79005,0.7902,265600000.0
2008-06-23 16:32:00,0.7902,0.79025,0.7901,0.7901,257600000.0
2008-06-23 16:33:00,0.7901,0.7902,0.78995,0.78995,230400000.0
2008-06-23 16:34:00,0.79,0.79,0.78985,0.78995,85700000.0
2008-06-23 16:35:00,0.78995,0.79,0.7899,0.7899,170000000.0
2008-06-23 16:36:00,0.78995,0.7901,0.7899,0.7901,141200000.0
2008-06-23 16:37:00,0.7901,0.7901,0.79005,0.7901,113100000.0
2008-06-23 16:38:00,0.7901,0.7902,0.7901,0.7902,130600000.0
2008-06-23 16:39:00,0.7902,0.7903,0.7902,0.7903,194800000.0
2008-06-23 16:40:00,0.7903,0.79035,0.79025,0.7903,193400000.0
2008-06-23 16:41:00,0.7903,0.7903,0.7903,0.7903,55000000.0
2008-06-23 16:42:00,0.7903,0.7903,0.7901,0.7902,222400000.0
2008-06-23 16:43:00,0.7902,0.7902,0.7901,0.7901,230200000.0
2008-06-23 16:44:00,0.7901,0.79015,0.79005,0.79015,181500000.0
2008-06-23 16:45:00,0.79005,0.7903,0.79005,0.79025,163700000.0
2008-06-23 16:46:00,0.79025,0.79025,0.7901,0.7901,273000000.0
2008-06-23 16:47:00,0.7901,0.79025,0.7901,0.79025,185300000.0
2008-06-23 16:48:00,0.79025,0.79025,0.79005,0.7902,327500000.0
2008-06-23 16:49:00,0.7902,0.7902,0.79015,0.7902,172600000.0
2008-06-23 16:50:00,0.7902,0.7903,0.7902,0.7903,192300000.0
2008-06-23 16:51:00,0.7903,0.7904,0.7903,0.7903,233299996.0
2008-06-23 16:52:00,0.79035,0.79035,0.7903,0.7903,118700000.0
2008-06-23 16:53:00,0.7903,0.7903,0.7902,0.7902,125800000.0
2008-06-23 16:54:00,0.79025,0.79025,0.7902,0.7902,218100000.0
2008-06-23 16:55:00,0.7902,0.7902,0.79015,0.7902,112400000.0
2008-06-23 16:56:00,0.7902,0.7902,0.7902,0.7902,65400000.0
2008-06-23 16:57:00,0.7902,0.7902,0.7901,0.79015,176600000.0
2008-06-23 16:58:00,0.79015,0.7902,0.79005,0.79005,171200000.0
2008-06-23 16:59:00,0.79005,0.7903,0.79,0.79025,329100000.0
2008-06-23 17:00:00,0.79025,0.7903,0.7902,0.7902,273800000.0
2008-06-23 17:01:00,0.79025,0.79025,0.79,0.7901,201100000.0
2008-06-23 17:02:00,0.7901,0.7901,0.7899,0.78995,225000000.0
2008-06-23 17:03:00,0.78995,0.78995,0.7899,0.7899,163800000.0
2008-06-23 17:04:00,0.7899,0.7899,0.7898,0.7898,215100000.0
2008-06-23 17:05:00,0.7898,0.7898,0.7898,0.7898,115000000.0
2008-06-23 17:06:00,0.7898,0.7898,0.7897,0.7897,123700000.0
2008-06-23 17:07:00,0.7897,0.7897,0.78955,0.7896,384000000.0
2008-06-23 17:08:00,0.7896,0.79,0.7896,0.7899,490399999.0
2008-06-23 17:09:00,0.78995,0.79,0.78995,0.79,114500000.0
2008-06-23 17:10:00,0.79,0.7901,0.78995,0.7901,200800000.0
2008-06-23 17:11:00,0.7901,0.7901,0.79,0.79,285200000.0
2008-06-23 17:12:00,0.79,0.7901,0.79,0.7901,258000000.0
2008-06-23 17:13:00,0.79005,0.79005,0.7898,0.7898,293200000.0
2008-06-23 17:14:00,0.7898,0.78985,0.7898,0.78985,227900000.0
2008-06-23 17:15:00,0.78985,0.78995,0.78965,0.78965,337900000.0
2008-06-23 17:16:00,0.78965,0.78975,0.7896,0.78975,280200000.0
2008-06-23 17:17:00,0.78975,0.78975,0.7896,0.7897,341400000.0
2008-06-23 17:18:00,0.7897,0.78985,0.78965,0.78985,253000000.0
2008-06-23 17:19:00,0.78985,0.79,0.78985,0.79,444400000.0
2008-06-23 17:20:00,0.79,0.7901,0.78995,0.79005,392400000.0
2008-06-23 17:21:00,0.79005,0.79015,0.79,0.79005,280600000.0
2008-06-23 17:22:00,0.79005,0.7901,0.79,0.79,133500000.0
2008-06-23 17:23:00,0.79,0.79005,0.79,0.79,91600000.0
2008-06-23 17:24:00,0.79,0.7901,0.79,0.7901,211800000.0
2008-06-23 17:25:00,0.79005,0.7901,0.7899,0.7899,382500002.0
2008-06-23 17:26:00,0.7899,0.78995,0.7898,0.7899,261800001.0
2008-06-23 17:27:00,0.7899,0.7902,0.7899,0.79015,275600001.0
2008-06-23 17:28:00,0.7901,0.79015,0.79005,0.7901,448900002.0
2008-06-23 17:29:00,0.7901,0.79015,0.79005,0.7901,269000000.0
2008-06-23 17:30:00,0.7901,0.7902,0.79,0.7901,340600000.0
2008-06-23 17:31:00,0.7901,0.79015,0.7901,0.79015,159900000.0
2008-06-23 17:32:00,0.79015,0.7902,0.7901,0.7901,110700000.0
2008-06-23 17:33:00,0.7901,0.7901,0.7899,0.7899,162300000.0
2008-06-23 17:34:00,0.7899,0.79005,0.7899,0.78995,422000000.0
2008-06-23 17:35:00,0.78995,0.79,0.7898,0.7898,434700001.0
2008-06-23 17:36:00,0.7898,0.7899,0.7898,0.7899,299000000.0
2008-06-23 17:37:00,0.7899,0.78995,0.7898,0.78995,190300000.0
2008-06-23 17:38:00,0.78995,0.7901,0.78985,0.79,303500000.0
2008-06-23 17:39:00,0.78995,0.79,0.78985,0.7899,300200000.0
2008-06-23 17:40:00,0.7899,0.7899,0.7898,0.78985,271000000.0
2008-06-23 17:41:00,0.7898,0.7899,0.7897,0.7897,288000000.0
2008-06-23 17:42:00,0.7897,0.78985,0.7897,0.7898,208300000.0
2008-06-23 17:43:00,0.7898,0.7899,0.7898,0.7899,93900000.0
2008-06-23 17:44:00,0.7899,0.7899,0.78985,0.7899,54500000.0
2008-06-23 17:45:00,0.7899,0.79,0.7899,0.78995,183100000.0
2008-06-23 17:46:00,0.79,0.79,0.78985,0.78985,386700002.0
2008-06-23 17:47:00,0.78985,0.7899,0.78985,0.7899,161600000.0
2008-06-23 17:48:00,0.7899,0.79,0.78985,0.78985,198100000.0
2008-06-23 17:49:00,0.78985,0.7899,0.78985,0.7899,67700000.0
2008-06-23 17:50:00,0.78995,0.79015,0.7899,0.79015,198900000.0
2008-06-23 17:51:00,0.79015,0.7902,0.79,0.79,339200000.0
2008-06-23 17:52:00,0.79,0.79,0.78985,0.7899,295600000.0
2008-06-23 17:53:00,0.7899,0.7899,0.7899,0.7899,75400000.0
2008-06-23 17:54:00,0.7899,0.78995,0.7899,0.7899,74700000.0
2008-06-23 17:55:00,0.7899,0.78995,0.7899,0.7899,41800000.0
2008-06-23 17:56:00,0.7899,0.79005,0.7899,0.79005,154000000.0
2008-06-23 17:57:00,0.79,0.79005,0.79,0.79,188800000.0
2008-06-23 17:58:00,0.79,0.79005,0.79,0.79,35500000.0
2008-06-23 17:59:00,0.79,0.79005,0.79,0.79,152500000.0
2008-06-23 18:00:00,0.79,0.7901,0.79,0.7901,223200000.0
2008-06-23 18:01:00,0.7901,0.7901,0.7901,0.7901,148000000.0
2008-06-23 18:02:00,0.7901,0.7901,0.7901,0.7901,77300000.0
2008-06-23 18:03:00,0.7901,0.7901,0.7901,0.7901,12000000.0
2008-06-23 18:04:00,0.7901,0.7901,0.79,0.79005,61400000.0
2008-06-23 18:05:00,0.79005,0.79025,0.79,0.7902,338500000.0
2008-06-23 18:06:00,0.7902,0.79025,0.7902,0.7902,233500000.0
2008-06-23 18:07:00,0.79025,0.7903,0.79015,0.7902,252800000.0
2008-06-23 18:08:00,0.79015,0.79015,0.79,0.79005,236800000.0
2008-06-23 18:09:00,0.79005,0.7902,0.79,0.7902,321100000.0
2008-06-23 18:10:00,0.7902,0.7903,0.79015,0.79025,132400000.0
2008-06-23 18:11:00,0.79025,0.79025,0.7902,0.79025,80500000.0
2008-06-23 18:12:00,0.79025,0.79025,0.79025,0.79025,70200000.0
2008-06-23 18:13:00,0.79025,0.7903,0.79025,0.7903,72300000.0
2008-06-23 18:14:00,0.7903,0.7903,0.79025,0.7903,99500000.0
2008-06-23 18:15:00,0.7903,0.7903,0.7903,0.7903,17200000.0
2008-06-23 18:16:00,0.7903,0.7903,0.7903,0.7903,15200000.0
2008-06-23 18:17:00,0.79035,0.79035,0.79035,0.79035,7300000.0
2008-06-23 18:18:00,0.79035,0.7904,0.7903,0.7904,80500000.0
2008-06-23 18:19:00,0.7904,0.7904,0.7904,0.7904,11400000.0
2008-06-23 18:20:00,0.7904,0.7904,0.7903,0.79035,92600000.0
2008-06-23 18:21:00,0.7904,0.7905,0.79035,0.7905,64100000.0
2008-06-23 18:22:00,0.7905,0.7905,0.79045,0.79045,85000000.0
2008-06-23 18:23:00,0.79045,0.7905,0.7904,0.7904,156800000.0
2008-06-23 18:24:00,0.7904,0.7904,0.79025,0.7903,274500000.0
2008-06-23 18:25:00,0.79025,0.79035,0.79025,0.7903,290000000.0
2008-06-23 18:26:00,0.7903,0.79035,0.79025,0.7903,130600000.0
2008-06-23 18:27:00,0.7903,0.7903,0.79025,0.7903,139700000.0
2008-06-23 18:28:00,0.7903,0.7903,0.79025,0.79025,51100000.0
2008-06-23 18:29:00,0.79025,0.79025,0.7902,0.79025,66400000.0
2008-06-23 18:30:00,0.79025,0.79025,0.79,0.79,172400000.0
2008-06-23 18:31:00,0.79,0.79,0.79,0.79,97400000.0
2008-06-23 18:32:00,0.79,0.7902,0.78995,0.7902,245999999.0
2008-06-23 18:33:00,0.7902,0.79035,0.7902,0.79035,261800000.0
2008-06-23 18:34:00,0.79035,0.7904,0.79035,0.79035,122300000.0
2008-06-23 18:35:00,0.79035,0.7904,0.79035,0.79035,76600000.0
2008-06-23 18:36:00,0.79035,0.79035,0.7903,0.79035,248900000.0
2008-06-23 18:37:00,0.79035,0.79035,0.79025,0.7903,231700000.0
2008-06-23 18:38:00,0.7903,0.7903,0.79025,0.7903,79300000.0
2008-06-23 18:39:00,0.7903,0.7903,0.79025,0.79025,45100000.0
2008-06-23 18:40:00,0.7903,0.7903,0.79025,0.7903,55400000.0
2008-06-23 18:41:00,0.7903,0.7903,0.7903,0.7903,75700000.0
2008-06-23 18:42:00,0.7903,0.7903,0.79015,0.79025,118400000.0
2008-06-23 18:43:00,0.79025,0.7904,0.79025,0.7904,330800000.0
2008-06-23 18:44:00,0.7904,0.79045,0.79035,0.79045,136900000.0
2008-06-23 18:45:00,0.79045,0.7905,0.7904,0.7905,129700000.0
2008-06-23 18:46:00,0.7905,0.7905,0.79045,0.7905,36300000.0
2008-06-23 18:47:00,0.7905,0.79055,0.79045,0.79045,57000000.0
2008-06-23 18:48:00,0.7904,0.79045,0.79025,0.79025,203400000.0
2008-06-23 18:49:00,0.79025,0.79025,0.7902,0.7902,164900000.0
2008-06-23 18:50:00,0.7902,0.7903,0.7902,0.79025,134300000.0
2008-06-23 18:51:00,0.79025,0.7903,0.79025,0.79025,72000000.0
2008-06-23 18:52:00,0.79025,0.79035,0.7902,0.7903,115000000.0
2008-06-23 18:53:00,0.7903,0.79045,0.7903,0.79045,242900000.0
2008-06-23 18:54:00,0.79045,0.7905,0.7904,0.7904,129900000.0
2008-06-23 18:55:00,0.7904,0.79045,0.7903,0.79035,128700000.0
2008-06-23 18:56:00,0.79035,0.7904,0.79035,0.7904,58000000.0
2008-06-23 18:57:00,0.7904,0.79055,0.7904,0.7905,98800000.0
2008-06-23 18:58:00,0.7905,0.79055,0.7904,0.7904,122900000.0
2008-06-23 18:59:00,0.7904,0.7904,0.7902,0.7902,196900000.0
2008-06-23 19:00:00,0.7902,0.79025,0.79015,0.7902,244800000.0
2008-06-23 19:01:00,0.7902,0.79025,0.79015,0.79015,108000000.0
2008-06-23 19:02:00,0.79015,0.79015,0.79,0.79005,152900000.0
2008-06-23 19:03:00,0.79,0.7901,0.78995,0.79,167300000.0
2008-06-23 19:04:00,0.79,0.7901,0.79,0.7901,148100000.0
2008-06-23 19:05:00,0.7901,0.79015,0.79005,0.79015,194400000.0
2008-06-23 19:06:00,0.79015,0.7902,0.79015,0.7902,86200000.0
2008-06-23 19:07:00,0.7902,0.79025,0.7901,0.7901,271100000.0
2008-06-23 19:08:00,0.7901,0.7901,0.79,0.79005,213400000.0
2008-06-23 19:09:00,0.79,0.79015,0.79,0.7901,128600000.0
2008-06-23 19:10:00,0.7901,0.7902,0.79005,0.79015,166600000.0
2008-06-23 19:11:00,0.79015,0.79025,0.7901,0.79015,251800000.0
2008-06-23 19:12:00,0.79015,0.79015,0.7901,0.79015,51000000.0
2008-06-23 19:13:00,0.79015,0.79015,0.79005,0.7901,131600000.0
2008-06-23 19:14:00,0.7901,0.7901,0.79,0.79,93300000.0
2008-06-23 19:15:00,0.79,0.79,0.7899,0.7899,198300000.0
2008-06-23 19:16:00,0.7899,0.78995,0.78985,0.7899,89800000.0
2008-06-23 19:17:00,0.7899,0.7899,0.78985,0.78985,108300000.0
2008-06-23 19:18:00,0.78985,0.78985,0.78985,0.78985,58200000.0
2008-06-23 19:19:00,0.78985,0.7899,0.78985,0.78985,49700000.0
2008-06-23 19:20:00,0.7899,0.7899,0.78985,0.7899,26300000.0
2008-06-23 19:21:00,0.7899,0.7899,0.78975,0.78975,68700000.0
2008-06-23 19:22:00,0.78975,0.7898,0.78965,0.7897,203300000.0
2008-06-23 19:23:00,0.7897,0.7897,0.78955,0.7896,128600000.0
2008-06-23 19:24:00,0.7896,0.78975,0.78955,0.78975,101900000.0
2008-06-23 19:25:00,0.78975,0.78975,0.78965,0.78965,111100000.0
2008-06-23 19:26:00,0.78965,0.78965,0.78955,0.78965,109700000.0
2008-06-23 19:27:00,0.78965,0.7897,0.78965,0.7897,49400000.0
2008-06-23 19:28:00,0.7897,0.78975,0.78965,0.78965,113400000.0
2008-06-23 19:29:00,0.7897,0.7898,0.78965,0.7898,129500000.0
2008-06-23 19:30:00,0.7898,0.7898,0.7897,0.7897,197000000.0
2008-06-23 19:31:00,0.7897,0.7897,0.78965,0.7897,73200000.0
2008-06-23 19:32:00,0.7897,0.7897,0.78955,0.78965,236600000.0
2008-06-23 19:33:00,0.78965,0.7897,0.7896,0.7897,107600000.0
2008-06-23 19:34:00,0.78975,0.7898,0.7897,0.7898,151300000.0
2008-06-23 19:35:00,0.7898,0.7898,0.7897,0.7898,180700000.0
2008-06-23 19:36:00,0.7898,0.7898,0.78975,0.78975,111700000.0
2008-06-23 19:37:00,0.7898,0.7898,0.7897,0.7898,177100000.0
2008-06-23 19:38:00,0.7898,0.7898,0.7898,0.7898,50200000.0
2008-06-23 19:39:00,0.7898,0.7898,0.7897,0.7898,65800000.0
2008-06-23 19:40:00,0.7898,0.7898,0.78955,0.7896,218600000.0
2008-06-23 19:41:00,0.7896,0.7897,0.7896,0.7896,138400000.0
2008-06-23 19:42:00,0.7896,0.7896,0.7896,0.7896,54600000.0
2008-06-23 19:43:00,0.7896,0.78965,0.7896,0.78965,116500000.0
2008-06-23 19:44:00,0.78965,0.78975,0.78965,0.7897,175600000.0
2008-06-23 19:45:00,0.7897,0.78985,0.7897,0.78985,62700000.0
2008-06-23 19:46:00,0.78985,0.78985,0.7896,0.7896,265700001.0
2008-06-23 19:47:00,0.7896,0.7897,0.7896,0.7896,63200000.0
2008-06-23 19:48:00,0.7896,0.78965,0.7896,0.7896,55800000.0
2008-06-23 19:49:00,0.7896,0.78965,0.7896,0.7896,57500000.0
2008-06-23 19:50:00,0.7896,0.78975,0.7896,0.78975,110700000.0
2008-06-23 19:51:00,0.78975,0.78975,0.7897,0.7897,136200000.0
2008-06-23 19:52:00,0.7897,0.7898,0.7897,0.78975,171300000.0
2008-06-23 19:53:00,0.78975,0.7898,0.7897,0.7898,68900000.0
2008-06-23 19:54:00,0.7898,0.7898,0.7897,0.7897,74800000.0
2008-06-23 19:55:00,0.7897,0.7897,0.78965,0.78965,100500000.0
2008-06-23 19:56:00,0.78965,0.7897,0.78965,0.7897,31800000.0
2008-06-23 19:57:00,0.7897,0.78975,0.7897,0.78975,23400000.0
2008-06-23 19:58:00,0.7897,0.7897,0.78965,0.7897,70600000.0
2008-06-23 19:59:00,0.7897,0.7897,0.78965,0.7897,81000000.0
2008-06-23 20:00:00,0.7897,0.7897,0.78965,0.78965,68600000.0
2008-06-23 20:01:00,0.78965,0.78975,0.78965,0.78975,50600000.0
2008-06-23 20:02:00,0.78975,0.78985,0.78975,0.7898,153200000.0
2008-06-23 20:03:00,0.7898,0.78985,0.7898,0.78985,67800000.0
2008-06-23 20:04:00,0.78985,0.78985,0.7898,0.78985,103300000.0
2008-06-23 20:05:00,0.78985,0.78985,0.7898,0.7898,26600000.0
2008-06-23 20:06:00,0.7898,0.78985,0.7897,0.78975,205500000.0
2008-06-23 20:07:00,0.78975,0.7898,0.78975,0.7898,74100000.0
2008-06-23 20:08:00,0.7898,0.78985,0.78975,0.78975,56800000.0
2008-06-23 20:09:00,0.78975,0.7898,0.7897,0.7897,168300000.0
2008-06-23 20:10:00,0.7897,0.7897,0.78965,0.7897,55600000.0
2008-06-23 20:11:00,0.7897,0.7897,0.78965,0.78965,56300000.0
2008-06-23 20:12:00,0.78965,0.78965,0.78965,0.78965,28900000.0
2008-06-23 20:13:00,0.78965,0.78965,0.7896,0.7896,52200000.0
2008-06-23 20:14:00,0.7896,0.7896,0.7895,0.78955,146100000.0
2008-06-23 20:15:00,0.7896,0.7896,0.78945,0.7895,107800000.0
2008-06-23 20:16:00,0.7895,0.7897,0.7895,0.78965,170700000.0
2008-06-23 20:17:00,0.78965,0.78975,0.7896,0.78975,148100000.0
2008-06-23 20:18:00,0.78975,0.7898,0.78975,0.7898,100400000.0
2008-06-23 20:19:00,0.7898,0.7898,0.78975,0.78975,79200000.0
2008-06-23 20:20:00,0.78975,0.78975,0.78965,0.7897,168200000.0
2008-06-23 20:21:00,0.7897,0.78975,0.7897,0.7897,81000000.0
2008-06-23 20:22:00,0.7897,0.7897,0.7897,0.7897,32800000.0
2008-06-23 20:23:00,0.7897,0.7897,0.7897,0.7897,24000000.0
2008-06-23 20:24:00,0.78965,0.7897,0.78965,0.78965,84800000.0
2008-06-23 20:25:00,0.7897,0.7897,0.78965,0.78965,91600000.0
2008-06-23 20:26:00,0.78965,0.78975,0.78965,0.7897,43400000.0
2008-06-23 20:27:00,0.7897,0.78975,0.78965,0.7897,108300000.0
2008-06-23 20:28:00,0.7897,0.7898,0.7897,0.78975,68400000.0
2008-06-23 20:29:00,0.78975,0.7898,0.78975,0.78975,91900000.0
2008-06-23 20:30:00,0.78975,0.7898,0.7897,0.7897,52600000.0
2008-06-23 20:31:00,0.78975,0.78975,0.7896,0.78965,158600000.0
2008-06-23 20:32:00,0.78965,0.7897,0.78965,0.78965,52200000.0
2008-06-23 20:33:00,0.78965,0.78965,0.78965,0.78965,7800000.0
2008-06-23 20:34:00,0.78965,0.78965,0.7896,0.78965,11600000.0
2008-06-23 20:35:00,0.78965,0.78965,0.7896,0.7896,21600000.0
2008-06-23 20:36:00,0.7896,0.7896,0.7896,0.7896,26200000.0
2008-06-23 20:37:00,0.7896,0.7896,0.7896,0.7896,26100000.0
2008-06-23 20:38:00,0.7896,0.7896,0.78955,0.7896,41200000.0
2008-06-23 20:39:00,0.78955,0.7896,0.7895,0.7895,106900000.0
2008-06-23 20:40:00,0.7895,0.7895,0.7895,0.7895,24700000.0
2008-06-23 20:41:00,0.7895,0.78955,0.7895,0.7895,27800000.0
2008-06-23 20:42:00,0.78955,0.78955,0.78935,0.7894,276000000.0
2008-06-23 20:43:00,0.78935,0.78945,0.78935,0.7894,308600001.0
2008-06-23 20:44:00,0.7894,0.78945,0.7894,0.78945,182100000.0
2008-06-23 20:45:00,0.78945,0.7895,0.78945,0.7895,249800000.0
2008-06-23 20:46:00,0.7895,0.7895,0.7894,0.7894,326800000.0
2008-06-23 20:47:00,0.7894,0.7895,0.7894,0.78945,230300000.0
2008-06-23 20:48:00,0.78945,0.7895,0.78945,0.7895,81600000.0
2008-06-23 20:49:00,0.7895,0.7895,0.78945,0.78945,137500000.0
2008-06-23 20:50:00,0.78945,0.7895,0.7894,0.7895,138900000.0
2008-06-23 20:51:00,0.7895,0.7896,0.7895,0.7896,200500000.0
2008-06-23 20:52:00,0.7896,0.7896,0.7896,0.7896,260500000.0
2008-06-23 20:53:00,0.78965,0.78965,0.7895,0.78955,236399999.0
2008-06-23 20:54:00,0.78955,0.7897,0.78955,0.7897,73100000.0
2008-06-23 20:55:00,0.7897,0.7897,0.7897,0.7897,2100000.0
2008-06-23 20:56:00,0.7897,0.7897,0.78965,0.7897,119900000.0
2008-06-23 20:57:00,0.7897,0.78975,0.78965,0.7897,181000000.0
2008-06-23 20:58:00,0.7897,0.78975,0.7897,0.78975,132800000.0
2008-06-23 20:59:00,0.78975,0.7898,0.78975,0.78975,91900000.0
2008-06-23 21:00:00,0.7898,0.7899,0.7898,0.78985,146500000.0
2008-06-23 21:01:00,0.78985,0.78985,0.78985,0.78985,53900000.0
2008-06-23 21:02:00,0.78985,0.78985,0.7897,0.78975,167300000.0
2008-06-23 21:03:00,0.78975,0.7898,0.7897,0.78975,80700000.0
2008-06-23 21:04:00,0.78975,0.7898,0.78975,0.7898,53700000.0
2008-06-23 21:05:00,0.78975,0.7898,0.78975,0.7898,83000000.0
2008-06-23 21:06:00,0.7898,0.79,0.78965,0.7897,243100000.0
2008-06-23 21:07:00,0.7897,0.7897,0.78965,0.78965,49500000.0
2008-06-23 21:08:00,0.7897,0.7897,0.78965,0.78965,43000000.0
2008-06-23 21:09:00,0.78965,0.78975,0.7896,0.7897,101900000.0
2008-06-23 21:10:00,0.7897,0.7897,0.78965,0.7897,20500000.0
2008-06-23 21:11:00,0.7897,0.7897,0.78965,0.7897,97500000.0
2008-06-23 21:12:00,0.7897,0.7897,0.78965,0.7897,30300000.0
2008-06-23 21:13:00,0.7897,0.7897,0.7896,0.78965,49100000.0
2008-06-23 21:14:00,0.78965,0.7897,0.78965,0.7897,27700000.0
2008-06-23 21:15:00,0.7897,0.7897,0.7897,0.7897,19900000.0
2008-06-23 21:16:00,0.7897,0.7897,0.78965,0.78965,25300000.0
2008-06-23 21:17:00,0.78965,0.7897,0.7896,0.7897,112700000.0
2008-06-23 21:18:00,0.7897,0.78975,0.78965,0.7897,42500000.0
2008-06-23 21:19:00,0.7897,0.7897,0.78965,0.78965,9300000.0
2008-06-23 21:20:00,0.78965,0.7897,0.78965,0.78965,62700000.0
2008-06-23 21:21:00,0.78965,0.7897,0.78965,0.78965,61500000.0
2008-06-23 21:22:00,0.78965,0.7897,0.78965,0.7897,124500000.0
2008-06-23 21:23:00,0.7897,0.7897,0.7897,0.7897,59300000.0
2008-06-23 21:24:00,0.7898,0.7898,0.7897,0.7897,71000000.0
2008-06-23 21:25:00,0.7897,0.7897,0.7897,0.7897,27600000.0
2008-06-23 21:26:00,0.7897,0.7897,0.78965,0.7897,21700000.0
2008-06-23 21:27:00,0.7897,0.7897,0.7896,0.7896,53800000.0
2008-06-23 21:28:00,0.7896,0.7896,0.7896,0.7896,72100000.0
2008-06-23 21:29:00,0.7896,0.7896,0.7896,0.7896,28000000.0
2008-06-23 21:30:00,0.7896,0.78965,0.7896,0.78965,72700000.0
2008-06-23 21:31:00,0.7896,0.7896,0.7895,0.78955,149800000.0
2008-06-23 21:32:00,0.78955,0.7896,0.7895,0.78955,288000000.0
2008-06-23 21:33:00,0.78955,0.78955,0.78955,0.78955,45800000.0
2008-06-23 21:34:00,0.7896,0.78965,0.78955,0.78965,90700000.0
2008-06-23 21:35:00,0.78965,0.7897,0.7896,0.7897,36900000.0
2008-06-23 21:36:00,0.7897,0.7897,0.78965,0.78965,25000000.0
2008-06-23 21:37:00,0.7897,0.7897,0.78965,0.7897,32900000.0
2008-06-23 21:38:00,0.7897,0.7897,0.7897,0.7897,6400000.0
2008-06-23 21:39:00,0.7897,0.7897,0.78965,0.7897,17400000.0
2008-06-23 21:40:00,0.7897,0.7897,0.78965,0.7897,18800000.0
2008-06-23 21:41:00,0.7897,0.78975,0.7897,0.78975,65300000.0
2008-06-23 21:42:00,0.78975,0.78975,0.7897,0.7897,37700000.0
2008-06-23 21:43:00,0.7897,0.7897,0.78965,0.7897,24800000.0
2008-06-23 21:44:00,0.7897,0.78975,0.7897,0.7897,55500000.0
2008-06-23 21:45:00,0.7897,0.78975,0.78965,0.7897,49400000.0
2008-06-23 21:46:00,0.7897,0.7897,0.7897,0.7897,13800000.0
2008-06-23 21:47:00,0.7897,0.7897,0.78965,0.7897,38700000.0
2008-06-23 21:48:00,0.7898,0.7898,0.78975,0.78975,21500000.0
2008-06-23 21:49:00,0.78975,0.78975,0.78975,0.78975,4400000.0
2008-06-23 21:50:00,0.78975,0.78985,0.78975,0.78985,114300000.0
2008-06-23 21:51:00,0.78985,0.78985,0.7898,0.7898,33000000.0
2008-06-23 21:52:00,0.78975,0.78975,0.78975,0.78975,21400000.0
2008-06-23 21:53:00,0.78975,0.78975,0.7897,0.7897,21100000.0
2008-06-23 21:54:00,0.7897,0.78975,0.7897,0.78975,48500000.0
2008-06-23 21:55:00,0.78975,0.7898,0.78965,0.7897,131000000.0
2008-06-23 21:56:00,0.7897,0.78975,0.7897,0.78975,35900000.0
2008-06-23 21:57:00,0.78975,0.78975,0.7897,0.78975,58900000.0
2008-06-23 21:58:00,0.78975,0.78975,0.7897,0.78975,48900000.0
2008-06-23 21:59:00,0.78975,0.78975,0.78975,0.78975,8300000.0
2008-06-23 22:00:00,0.78975,0.78975,0.78975,0.78975,12400000.0
2008-06-23 22:01:00,0.78975,0.78975,0.78975,0.78975,28600000.0
2008-06-23 22:02:00,0.78975,0.78975,0.78975,0.78975,4500000.0
2008-06-23 22:03:00,0.78975,0.78975,0.78975,0.78975,4200000.0
2008-06-23 22:04:00,0.78975,0.7898,0.78975,0.7898,13900000.0
2008-06-23 22:05:00,0.7898,0.7898,0.78975,0.7898,12400000.0
2008-06-23 22:06:00,0.78975,0.7898,0.7897,0.7897,35200000.0
2008-06-23 22:07:00,0.7897,0.78975,0.7897,0.78975,24700000.0
2008-06-23 22:08:00,0.7897,0.7898,0.7897,0.78975,55600000.0
2008-06-23 22:09:00,0.78975,0.7898,0.78975,0.78975,22400000.0
2008-06-23 22:10:00,0.78975,0.7898,0.78975,0.78975,10800000.0
2008-06-23 22:11:00,0.7898,0.7898,0.7897,0.7897,59400000.0
2008-06-23 22:12:00,0.7897,0.7897,0.7897,0.7897,25400000.0
2008-06-23 22:13:00,0.7897,0.7897,0.7897,0.7897,27700000.0
2008-06-23 22:14:00,0.7897,0.78975,0.78965,0.78975,26300000.0
2008-06-23 22:15:00,0.78975,0.7898,0.7897,0.7897,119100000.0
2008-06-23 22:16:00,0.78975,0.78975,0.7897,0.7897,8500000.0
2008-06-23 22:17:00,0.78975,0.7898,0.7897,0.78975,19100000.0
2008-06-23 22:18:00,0.78975,0.78975,0.7897,0.7897,5800000.0
2008-06-23 22:19:00,0.78975,0.78975,0.7897,0.7897,11100000.0
2008-06-23 22:20:00,0.7897,0.7897,0.78965,0.7897,12700000.0
2008-06-23 22:21:00,0.7897,0.7897,0.7897,0.7897,2200000.0
2008-06-23 22:22:00,0.7897,0.78975,0.7897,0.78975,18000000.0
2008-06-23 22:23:00,0.78975,0.78975,0.7897,0.7897,20900000.0
2008-06-23 22:24:00,0.7897,0.7897,0.78965,0.78965,35000000.0
2008-06-23 22:25:00,0.78965,0.7897,0.7896,0.7896,60200000.0
2008-06-23 22:26:00,0.7896,0.7896,0.78955,0.78955,12500000.0
2008-06-23 22:27:00,0.7896,0.7896,0.7896,0.7896,17200000.0
2008-06-23 22:28:00,0.7896,0.7896,0.78955,0.78955,16100000.0
2008-06-23 22:29:00,0.78955,0.7896,0.78955,0.78955,74900000.0
2008-06-23 22:30:00,0.7896,0.7896,0.78955,0.78955,20000000.0
2008-06-23 22:31:00,0.78955,0.78955,0.7895,0.7895,24700000.0
2008-06-23 22:32:00,0.7895,0.7895,0.78935,0.7894,55100000.0
2008-06-23 22:33:00,0.7894,0.7894,0.7894,0.7894,64000000.0
2008-06-23 22:34:00,0.7894,0.7894,0.7894,0.7894,8800000.0
2008-06-23 22:35:00,0.7894,0.78945,0.7894,0.78945,29100000.0
2008-06-23 22:36:00,0.78945,0.78945,0.7894,0.7894,8500000.0
2008-06-23 22:37:00,0.7894,0.7894,0.7894,0.7894,4200000.0
2008-06-23 22:38:00,0.7894,0.7894,0.7894,0.7894,12900000.0
2008-06-23 22:39:00,0.7894,0.7894,0.7894,0.7894,12500000.0
2008-06-23 22:40:00,0.78935,0.7894,0.78935,0.7894,4300000.0
2008-06-23 22:41:00,0.7894,0.7894,0.78935,0.7894,8900000.0
2008-06-23 22:42:00,0.7894,0.7894,0.7894,0.7894,4200000.0
2008-06-23 22:43:00,0.7894,0.7894,0.78935,0.78935,31700000.0
2008-06-23 22:44:00,0.78935,0.7894,0.78935,0.7894,8700000.0
2008-06-23 22:45:00,0.7894,0.7894,0.78935,0.7894,16700000.0
2008-06-23 22:46:00,0.7894,0.7894,0.78935,0.78935,36400000.0
2008-06-23 22:47:00,0.78935,0.78935,0.7893,0.7893,30100000.0
2008-06-23 22:48:00,0.7893,0.7894,0.7893,0.78935,22700000.0
2008-06-23 22:49:00,0.78935,0.78935,0.7893,0.7893,25500000.0
2008-06-23 22:50:00,0.78935,0.7894,0.78935,0.7894,41200000.0
2008-06-23 22:51:00,0.7894,0.7894,0.7893,0.7893,2400000.0
2008-06-23 22:52:00,0.78935,0.7894,0.78935,0.7894,5200000.0
2008-06-23 22:53:00,0.7894,0.7894,0.78935,0.78935,47300000.0
2008-06-23 22:54:00,0.78935,0.78935,0.78935,0.78935,15200000.0
2008-06-23 22:55:00,0.78935,0.78935,0.7893,0.78935,15900000.0
2008-06-23 22:56:00,0.78935,0.78935,0.7893,0.7893,7900000.0
2008-06-23 22:57:00,0.78935,0.78935,0.7893,0.7893,7000000.0
2008-06-23 22:58:00,0.7893,0.78945,0.7893,0.78945,37300000.0
2008-06-23 22:59:00,0.78945,0.7895,0.78935,0.78935,39600000.0
2008-06-23 23:00:00,0.7893,0.78935,0.78925,0.78925,67800000.0
2008-06-23 23:01:00,0.78925,0.78935,0.78925,0.78935,37600000.0
2008-06-23 23:02:00,0.78935,0.7895,0.78935,0.7895,58200000.0
2008-06-23 23:03:00,0.78945,0.7895,0.7894,0.78945,35200000.0
2008-06-23 23:04:00,0.78945,0.78945,0.78945,0.78945,4000000.0
2008-06-23 23:05:00,0.7894,0.7895,0.7894,0.7895,43200001.0
2008-06-23 23:06:00,0.78955,0.78955,0.7895,0.78955,12700000.0
2008-06-23 23:07:00,0.78955,0.78955,0.78955,0.78955,4300000.0
2008-06-23 23:08:00,0.7896,0.78965,0.7896,0.78965,9600000.0
2008-06-23 23:09:00,0.78965,0.7897,0.7896,0.78965,21100000.0
2008-06-23 23:10:00,0.78965,0.78965,0.78965,0.78965,5200000.0
2008-06-23 23:11:00,0.78965,0.78965,0.7896,0.7896,16100000.0
2008-06-23 23:12:00,0.78965,0.78965,0.7895,0.7896,37000000.0
2008-06-23 23:13:00,0.78965,0.78965,0.78965,0.78965,10800000.0
2008-06-23 23:14:00,0.7896,0.78965,0.7895,0.78965,86799999.0
2008-06-23 23:15:00,0.7896,0.7897,0.7896,0.78965,15700000.0
2008-06-23 23:16:00,0.78965,0.78965,0.7895,0.7895,9200000.0
2008-06-23 23:17:00,0.78965,0.78965,0.78965,0.78965,19000000.0
2008-06-23 23:18:00,0.7897,0.7897,0.78965,0.78965,5800000.0
2008-06-23 23:19:00,0.7895,0.78965,0.7895,0.78965,12900000.0
2008-06-23 23:20:00,0.7897,0.7897,0.78965,0.78965,38700000.0
2008-06-23 23:21:00,0.78965,0.78965,0.78965,0.78965,14200000.0
2008-06-23 23:22:00,0.7895,0.78965,0.7895,0.78965,25600000.0
2008-06-23 23:23:00,0.78965,0.78965,0.7896,0.7896,22000000.0
2008-06-23 23:24:00,0.7896,0.7897,0.7896,0.78965,65900000.0
2008-06-23 23:25:00,0.78965,0.7897,0.7896,0.78965,51800000.0
2008-06-23 23:26:00,0.78965,0.7897,0.78965,0.78965,24300000.0
2008-06-23 23:27:00,0.78965,0.7897,0.78965,0.78965,12700000.0
2008-06-23 23:28:00,0.78965,0.78965,0.78965,0.78965,1200000.0
2008-06-23 23:29:00,0.78965,0.78965,0.78965,0.78965,4800000.0
2008-06-23 23:30:00,0.78965,0.78965,0.7896,0.7896,10600000.0
2008-06-23 23:31:00,0.78955,0.7896,0.78955,0.7896,19600000.0
2008-06-23 23:32:00,0.78955,0.7896,0.78955,0.7896,21500000.0
2008-06-23 23:33:00,0.7896,0.7896,0.78955,0.7896,26700000.0
2008-06-23 23:34:00,0.7896,0.7896,0.7895,0.78955,30400000.0
2008-06-23 23:35:00,0.78955,0.78955,0.78955,0.78955,4000000.0
2008-06-23 23:36:00,0.78955,0.78955,0.78955,0.78955,21700000.0
2008-06-23 23:37:00,0.78955,0.7896,0.78945,0.78955,29200000.0
2008-06-23 23:38:00,0.78955,0.7896,0.7895,0.78955,8000000.0
2008-06-23 23:39:00,0.7895,0.7895,0.78945,0.78945,17900000.0
2008-06-23 23:40:00,0.78945,0.78945,0.7894,0.7894,25800000.0
2008-06-23 23:41:00,0.7894,0.7894,0.78935,0.7894,12800000.0
2008-06-23 23:42:00,0.7894,0.7895,0.7894,0.7895,6900000.0
2008-06-23 23:43:00,0.78955,0.78955,0.78945,0.7895,13000000.0
2008-06-23 23:44:00,0.78955,0.78955,0.78945,0.7895,14900000.0
2008-06-23 23:45:00,0.78955,0.78955,0.78955,0.78955,3000000.0
2008-06-23 23:46:00,0.78955,0.78955,0.78955,0.78955,2000000.0
2008-06-23 23:47:00,0.78955,0.78955,0.7895,0.7895,14900000.0
2008-06-23 23:48:00,0.7895,0.78955,0.7895,0.78955,22800000.0
2008-06-23 23:49:00,0.78955,0.78955,0.78955,0.78955,1000000.0
2008-06-23 23:50:00,0.78955,0.78955,0.78955,0.78955,4000000.0
2008-06-23 23:51:00,0.78955,0.78955,0.78955,0.78955,1000000.0
2008-06-23 23:52:00,0.78952,0.78954,0.78934,0.78948,115300000.0
2008-06-23 23:53:00,0.78955,0.78955,0.78955,0.78955,2000000.0
2008-06-23 23:54:00,0.78955,0.78955,0.78955,0.78955,2000000.0
2008-06-23 23:55:00,0.78955,0.78955,0.78955,0.78955,2000000.0
2008-06-23 23:56:00,0.78955,0.7896,0.78955,0.7896,5000000.0
2008-06-23 23:57:00,0.78955,0.78955,0.78955,0.78955,3000000.0
2008-06-23 23:58:00,0.78955,0.78955,0.7895,0.7895,21800000.0
2008-06-23 23:59:00,0.7895,0.7895,0.78945,0.78945,12000000.0
2008-06-24 00:00:00,0.78945,0.7895,0.7894,0.7894,34300000.0
2008-06-24 00:01:00,0.7894,0.78955,0.7894,0.78955,8700000.0
2008-06-24 00:02:00,0.78955,0.7897,0.78955,0.7897,16600000.0
2008-06-24 00:03:00,0.7897,0.7897,0.7896,0.78965,14500000.0
2008-06-24 00:04:00,0.78965,0.78965,0.78965,0.78965,10200000.0
2008-06-24 00:05:00,0.78965,0.78965,0.7896,0.7896,16800000.0
2008-06-24 00:06:00,0.7896,0.7896,0.7896,0.7896,8400000.0
2008-06-24 00:07:00,0.7896,0.7896,0.7896,0.7896,18000000.0
2008-06-24 00:08:00,0.7896,0.78965,0.7896,0.7896,27200000.0
2008-06-24 00:09:00,0.7896,0.7896,0.7896,0.7896,1000000.0
2008-06-24 00:10:00,0.7896,0.7896,0.7896,0.7896,13400000.0
2008-06-24 00:11:00,0.7896,0.7896,0.7896,0.7896,4800000.0
2008-06-24 00:12:00,0.7896,0.7896,0.7896,0.7896,4800000.0
2008-06-24 00:13:00,0.7896,0.78965,0.7896,0.78965,13000000.0
2008-06-24 00:14:00,0.78965,0.7897,0.78965,0.7897,5000000.0
2008-06-24 00:15:00,0.7897,0.7897,0.7897,0.7897,7000000.0
2008-06-24 00:16:00,0.7897,0.7897,0.78965,0.78965,37100000.0
2008-06-24 00:17:00,0.7897,0.7897,0.78965,0.78965,32100000.0
2008-06-24 00:18:00,0.7897,0.78975,0.7897,0.7897,17700000.0
2008-06-24 00:19:00,0.7897,0.7897,0.7897,0.7897,2000000.0
2008-06-24 00:20:00,0.78961,0.7898,0.78959,0.7898,55199999.0
2008-06-24 00:21:00,0.7897,0.7898,0.7897,0.78975,23700000.0
2008-06-24 00:22:00,0.7898,0.7898,0.78975,0.78975,24800000.0
2008-06-24 00:23:00,0.78975,0.7898,0.78975,0.7898,17800000.0
2008-06-24 00:24:00,0.7898,0.78985,0.7898,0.7898,21800000.0
2008-06-24 00:25:00,0.78975,0.78985,0.78975,0.78985,33600000.0
2008-06-24 00:26:00,0.78985,0.78985,0.7898,0.78985,11000000.0
2008-06-24 00:27:00,0.78985,0.78985,0.78985,0.78985,3000000.0
2008-06-24 00:28:00,0.78985,0.7899,0.78985,0.7899,6000000.0
2008-06-24 00:29:00,0.7899,0.7899,0.78985,0.78985,14800000.0
2008-06-24 00:30:00,0.78985,0.7899,0.78985,0.7899,10000000.0
2008-06-24 00:31:00,0.7899,0.78995,0.7899,0.78995,15000000.0
2008-06-24 00:32:00,0.78995,0.78995,0.78995,0.78995,6000000.0
2008-06-24 00:33:00,0.78995,0.78995,0.7898,0.7898,51800000.0
2008-06-24 00:34:00,0.78985,0.78985,0.78975,0.78985,52900000.0
2008-06-24 00:35:00,0.78985,0.7899,0.78985,0.7899,34500000.0
2008-06-24 00:36:00,0.7899,0.78995,0.78985,0.7899,41200000.0
2008-06-24 00:37:00,0.7899,0.78995,0.78985,0.78985,40100000.0
2008-06-24 00:38:00,0.7898,0.78992,0.7897,0.78983,130100001.0
2008-06-24 00:39:00,0.78985,0.78985,0.7898,0.78985,21000000.0
2008-06-24 00:40:00,0.78985,0.7899,0.78985,0.7899,25500000.0
2008-06-24 00:41:00,0.7899,0.7899,0.7898,0.7898,15800000.0
2008-06-24 00:42:00,0.78985,0.78985,0.78985,0.78985,1000000.0
2008-06-24 00:43:00,0.78985,0.78985,0.7898,0.78985,3000000.0
2008-06-24 00:44:00,0.78974,0.78989,0.78974,0.78977,34200000.0
2008-06-24 00:45:00,0.78988,0.78992,0.78978,0.78985,58400000.0
2008-06-24 00:46:00,0.78974,0.78992,0.78974,0.78982,14200000.0
2008-06-24 00:47:00,0.78985,0.78985,0.78985,0.78985,2000000.0
2008-06-24 00:48:00,0.78975,0.78975,0.78965,0.78975,27900000.0
2008-06-24 00:49:00,0.78965,0.78975,0.78965,0.78965,35300000.0
2008-06-24 00:50:00,0.7897,0.7898,0.7897,0.7898,42100000.0
2008-06-24 00:51:00,0.7898,0.78985,0.78975,0.78985,23000000.0
2008-06-24 00:52:00,0.78985,0.79015,0.78985,0.78995,56500000.0
2008-06-24 00:53:00,0.79005,0.7901,0.78995,0.79,44800000.0
2008-06-24 00:54:00,0.79,0.7901,0.78995,0.79,151800000.0
2008-06-24 00:55:00,0.79,0.79,0.78985,0.78985,83800000.0
2008-06-24 00:56:00,0.7898,0.78985,0.78975,0.78985,122700000.0
2008-06-24 00:57:00,0.7898,0.78985,0.7898,0.78985,54000000.0
2008-06-24 00:58:00,0.78985,0.78985,0.7898,0.7898,36200000.0
2008-06-24 00:59:00,0.7898,0.7899,0.78955,0.7896,149200000.0
2008-06-24 01:00:00,0.7896,0.7898,0.7896,0.7898,26800000.0
2008-06-24 01:01:00,0.78966,0.78984,0.78959,0.78965,30600000.0
2008-06-24 01:02:00,0.7898,0.7898,0.7898,0.7898,6600000.0
2008-06-24 01:03:00,0.78958,0.78969,0.78949,0.78956,67700000.0
2008-06-24 01:04:00,0.78962,0.78977,0.78946,0.78977,91800000.0
2008-06-24 01:05:00,0.7898,0.7898,0.7898,0.7898,1800000.0
2008-06-24 01:06:00,0.78952,0.78973,0.78952,0.78965,23300000.0
2008-06-24 01:07:00,0.78978,0.78978,0.78958,0.78967,22600000.0
2008-06-24 01:08:00,0.7898,0.78985,0.7898,0.7898,20500000.0
2008-06-24 01:09:00,0.7897,0.7897,0.7897,0.7897,4000000.0
2008-06-24 01:10:00,0.7897,0.7897,0.7897,0.7897,3000000.0
2008-06-24 01:11:00,0.7897,0.7898,0.7897,0.7898,9000000.0
2008-06-24 01:12:00,0.7898,0.7898,0.7898,0.7898,5000000.0
2008-06-24 01:13:00,0.7898,0.7898,0.7898,0.7898,5000000.0
2008-06-24 01:14:00,0.7898,0.7898,0.7898,0.7898,21000000.0
2008-06-24 01:15:00,0.7898,0.7898,0.7897,0.7898,64600000.0
2008-06-24 01:16:00,0.7898,0.7898,0.7897,0.7898,71200000.0
2008-06-24 01:17:00,0.78985,0.79005,0.7898,0.79,135300000.0
2008-06-24 01:18:00,0.79,0.79,0.79,0.79,23700000.0
2008-06-24 01:19:00,0.79,0.79005,0.79,0.79,23700000.0
2008-06-24 01:20:00,0.79,0.79005,0.79,0.79005,32800000.0
2008-06-24 01:21:00,0.79005,0.79005,0.78995,0.78995,69500000.0
2008-06-24 01:22:00,0.78995,0.79,0.78995,0.78995,19200000.0
2008-06-24 01:23:00,0.78995,0.79005,0.7899,0.78995,40600000.0
2008-06-24 01:24:00,0.78995,0.78995,0.78995,0.78995,5500000.0
2008-06-24 01:25:00,0.79005,0.79005,0.78995,0.78995,14000000.0
2008-06-24 01:26:00,0.78995,0.79,0.78995,0.79,3000000.0
2008-06-24 01:27:00,0.78995,0.79,0.78995,0.78995,12300000.0
2008-06-24 01:28:00,0.79,0.79,0.78995,0.78995,37300000.0
2008-06-24 01:29:00,0.78995,0.79,0.78995,0.78995,24300000.0
2008-06-24 01:30:00,0.78995,0.79,0.78995,0.78995,9100000.0
2008-06-24 01:31:00,0.78995,0.79005,0.78995,0.79,46000000.0
2008-06-24 01:32:00,0.79,0.79,0.78995,0.78995,8900000.0
2008-06-24 01:33:00,0.78995,0.79,0.78995,0.78995,76800000.0
2008-06-24 01:34:00,0.7899,0.78995,0.7899,0.7899,31800000.0
2008-06-24 01:35:00,0.7899,0.7899,0.78985,0.7899,63200000.0
2008-06-24 01:36:00,0.7899,0.7899,0.78985,0.7899,151100000.0
2008-06-24 01:37:00,0.7899,0.78995,0.7899,0.7899,15200000.0
2008-06-24 01:38:00,0.7899,0.78995,0.78985,0.78985,46800000.0
2008-06-24 01:39:00,0.78985,0.78985,0.78985,0.78985,31700000.0
2008-06-24 01:40:00,0.78985,0.7899,0.78985,0.7899,25400000.0
2008-06-24 01:41:00,0.7899,0.78995,0.7899,0.78995,11000000.0
2008-06-24 01:42:00,0.79,0.79,0.78975,0.78975,74900000.0
2008-06-24 01:43:00,0.7898,0.7899,0.7897,0.7897,49100000.0
2008-06-24 01:44:00,0.7897,0.7898,0.7897,0.7898,43300000.0
2008-06-24 01:45:00,0.7898,0.7898,0.7897,0.7897,58200000.0
2008-06-24 01:46:00,0.7897,0.7897,0.78965,0.78965,38700000.0
2008-06-24 01:47:00,0.7896,0.78965,0.7896,0.78965,4000000.0
2008-06-24 01:48:00,0.78965,0.78965,0.78965,0.78965,3000000.0
2008-06-24 01:49:00,0.78965,0.78965,0.7896,0.78965,18000000.0
2008-06-24 01:50:00,0.7896,0.78975,0.7896,0.7897,101800000.0
2008-06-24 01:51:00,0.7897,0.78975,0.78965,0.78975,98900000.0
2008-06-24 01:52:00,0.78975,0.78975,0.7897,0.7897,26500000.0
2008-06-24 01:53:00,0.7897,0.78985,0.7897,0.7898,56700000.0
2008-06-24 01:54:00,0.7898,0.78995,0.7898,0.7899,134800000.0
2008-06-24 01:55:00,0.7899,0.7899,0.78985,0.78985,71900000.0
2008-06-24 01:56:00,0.78985,0.7899,0.78985,0.7899,24600000.0
2008-06-24 01:57:00,0.78985,0.78995,0.78985,0.7899,59800000.0
2008-06-24 01:58:00,0.7899,0.7899,0.78985,0.7899,71900000.0
2008-06-24 01:59:00,0.78995,0.79,0.78995,0.79,52900000.0
2008-06-24 02:00:00,0.79,0.79005,0.78995,0.79,251799999.0
2008-06-24 02:01:00,0.79,0.7901,0.79,0.79,16000000.0
2008-06-24 02:02:00,0.79,0.79,0.78995,0.78995,16500000.0
2008-06-24 02:03:00,0.78995,0.79,0.7899,0.78995,75300000.0
2008-06-24 02:04:00,0.7899,0.7899,0.7899,0.7899,10800000.0
2008-06-24 02:05:00,0.7899,0.78995,0.7899,0.78995,38700000.0
2008-06-24 02:06:00,0.78995,0.7901,0.78995,0.79005,75800001.0
2008-06-24 02:07:00,0.79005,0.7901,0.79,0.79,21000000.0
2008-06-24 02:08:00,0.79,0.79,0.78995,0.78995,34400000.0
2008-06-24 02:09:00,0.79,0.79005,0.79,0.79005,19300000.0
2008-06-24 02:10:00,0.79005,0.79005,0.79,0.79,9700000.0
2008-06-24 02:11:00,0.79,0.79,0.78995,0.78995,305100002.0
2008-06-24 02:12:00,0.78995,0.79005,0.78995,0.79005,85499999.0
2008-06-24 02:13:00,0.79005,0.79005,0.7899,0.7899,73700000.0
2008-06-24 02:14:00,0.7899,0.79005,0.7899,0.79005,89900000.0
2008-06-24 02:15:00,0.79005,0.7901,0.78995,0.79,51700000.0
2008-06-24 02:16:00,0.78995,0.79005,0.7899,0.79,121700000.0
2008-06-24 02:17:00,0.79,0.79005,0.79,0.79005,26700000.0
2008-06-24 02:18:00,0.79005,0.79005,0.78995,0.79,99000000.0
2008-06-24 02:19:00,0.79,0.79,0.79,0.79,47400000.0
2008-06-24 02:20:00,0.78995,0.78995,0.78995,0.78995,41200000.0
2008-06-24 02:21:00,0.78995,0.78995,0.78995,0.78995,51000001.0
2008-06-24 02:22:00,0.78995,0.79,0.78995,0.79,192800002.0
2008-06-24 02:23:00,0.79,0.79,0.78995,0.78995,4600000.0
2008-06-24 02:24:00,0.78995,0.78995,0.7899,0.78995,19200000.0
2008-06-24 02:25:00,0.78995,0.78995,0.78995,0.78995,4600000.0
2008-06-24 02:26:00,0.78995,0.79,0.7899,0.78995,84500000.0
2008-06-24 02:27:00,0.78995,0.79005,0.78995,0.79005,45000000.0
2008-06-24 02:28:00,0.79005,0.79005,0.79,0.79005,11000000.0
2008-06-24 02:29:00,0.79005,0.7901,0.79,0.79005,60200000.0
2008-06-24 02:30:00,0.7901,0.7901,0.7901,0.7901,3000000.0
2008-06-24 02:31:00,0.7901,0.79015,0.7901,0.79015,10000000.0
2008-06-24 02:32:00,0.79015,0.79015,0.7901,0.7901,7500000.0
2008-06-24 02:33:00,0.7901,0.7901,0.79,0.79,109500000.0
2008-06-24 02:34:00,0.79,0.79,0.78985,0.78995,47400000.0
2008-06-24 02:35:00,0.78995,0.78995,0.78985,0.7899,61600000.0
2008-06-24 02:36:00,0.7899,0.7899,0.7899,0.7899,4200000.0
2008-06-24 02:37:00,0.7899,0.78995,0.7898,0.78985,151100000.0
2008-06-24 02:38:00,0.78985,0.78995,0.78985,0.78995,31600000.0
2008-06-24 02:39:00,0.78995,0.78995,0.7899,0.7899,4000000.0
2008-06-24 02:40:00,0.7899,0.7901,0.7899,0.7901,42100000.0
2008-06-24 02:41:00,0.7901,0.7901,0.78995,0.78995,26600000.0
2008-06-24 02:42:00,0.78995,0.78995,0.78995,0.78995,7500000.0
2008-06-24 02:43:00,0.78995,0.79,0.78995,0.79,22700000.0
2008-06-24 02:44:00,0.79,0.7901,0.78995,0.79,130500000.0
2008-06-24 02:45:00,0.79,0.79005,0.79,0.79,92000000.0
2008-06-24 02:46:00,0.79,0.79,0.79,0.79,37000000.0
2008-06-24 02:47:00,0.78995,0.79,0.78995,0.79,6400000.0
2008-06-24 02:48:00,0.79,0.79,0.79,0.79,26600000.0
2008-06-24 02:49:00,0.79,0.79,0.79,0.79,4800000.0
2008-06-24 02:50:00,0.79,0.79,0.78995,0.79,84500003.0
2008-06-24 02:51:00,0.79,0.79,0.78995,0.78995,84200000.0
2008-06-24 02:52:00,0.78995,0.79,0.78995,0.79,26400000.0
2008-06-24 02:53:00,0.79,0.79,0.79,0.79,26200000.0
2008-06-24 02:54:00,0.79,0.79,0.7899,0.79,187000000.0
2008-06-24 02:55:00,0.79,0.79,0.7899,0.79,90300000.0
2008-06-24 02:56:00,0.79,0.79,0.7899,0.7899,75000000.0
2008-06-24 02:57:00,0.7899,0.7899,0.78975,0.78985,46900000.0
2008-06-24 02:58:00,0.78985,0.7899,0.78985,0.78985,32700000.0
2008-06-24 02:59:00,0.7899,0.79,0.78985,0.7899,80400000.0
2008-06-24 03:00:00,0.7899,0.79,0.7899,0.79,63900000.0
2008-06-24 03:01:00,0.79005,0.79005,0.79,0.79,23000000.0
2008-06-24 03:02:00,0.79,0.79,0.79,0.79,34800000.0
2008-06-24 03:03:00,0.79,0.79,0.79,0.79,20400000.0
2008-06-24 03:04:00,0.79,0.79,0.79,0.79,24600000.0
2008-06-24 03:05:00,0.79,0.79,0.79,0.79,51600000.0
2008-06-24 03:06:00,0.79,0.7901,0.78995,0.78995,93900000.0
2008-06-24 03:07:00,0.78995,0.78995,0.7897,0.78985,142600000.0
2008-06-24 03:08:00,0.7899,0.78995,0.78985,0.7899,129100000.0
2008-06-24 03:09:00,0.7899,0.78995,0.78985,0.7899,221700000.0
2008-06-24 03:10:00,0.7899,0.7899,0.7898,0.7899,173000000.0
2008-06-24 03:11:00,0.7899,0.7899,0.78985,0.7899,26500000.0
2008-06-24 03:12:00,0.78975,0.7899,0.78975,0.7899,32000000.0
2008-06-24 03:13:00,0.7899,0.7899,0.7899,0.7899,13000000.0
2008-06-24 03:14:00,0.7898,0.7899,0.7898,0.78985,45200000.0
2008-06-24 03:15:00,0.78985,0.7899,0.78975,0.7898,58900000.0
2008-06-24 03:16:00,0.7898,0.78985,0.78975,0.78975,46700000.0
2008-06-24 03:17:00,0.78975,0.78975,0.78975,0.78975,3400000.0
2008-06-24 03:18:00,0.78975,0.78975,0.78975,0.78975,16600000.0
2008-06-24 03:19:00,0.78975,0.7899,0.78975,0.7899,16800000.0
2008-06-24 03:20:00,0.7899,0.7899,0.7899,0.7899,7000000.0
2008-06-24 03:21:00,0.7899,0.7899,0.7896,0.7897,110400001.0
2008-06-24 03:22:00,0.7897,0.7897,0.78965,0.7897,85000000.0
2008-06-24 03:23:00,0.7897,0.7897,0.7897,0.7897,10800000.0
2008-06-24 03:24:00,0.7897,0.7897,0.78965,0.78965,125400000.0
2008-06-24 03:25:00,0.78965,0.78965,0.78965,0.78965,7700000.0
2008-06-24 03:26:00,0.78965,0.7897,0.7896,0.7897,7700000.0
2008-06-24 03:27:00,0.78965,0.78975,0.78965,0.7897,32100000.0
2008-06-24 03:28:00,0.78975,0.78975,0.7897,0.7897,67700000.0
2008-06-24 03:29:00,0.7897,0.7897,0.78965,0.78965,134100000.0
2008-06-24 03:30:00,0.7897,0.7897,0.78965,0.7897,3000000.0
2008-06-24 03:31:00,0.78975,0.7899,0.7897,0.7899,46400000.0
2008-06-24 03:32:00,0.78995,0.79,0.78995,0.79,20200000.0
2008-06-24 03:33:00,0.79,0.79,0.79,0.79,37400000.0
2008-06-24 03:34:00,0.79,0.79,0.7898,0.79,26500000.0
2008-06-24 03:35:00,0.79,0.79,0.79,0.79,9000000.0
2008-06-24 03:36:00,0.79,0.79,0.79,0.79,2000000.0
2008-06-24 03:37:00,0.7899,0.7899,0.7899,0.7899,1500000.0
2008-06-24 03:38:00,0.79,0.79,0.78975,0.78975,17500000.0
2008-06-24 03:39:00,0.78975,0.78975,0.78955,0.78955,79799998.0
2008-06-24 03:40:00,0.78955,0.7896,0.7894,0.7895,201700000.0
2008-06-24 03:41:00,0.78955,0.7896,0.78935,0.78945,109900000.0
2008-06-24 03:42:00,0.78945,0.7895,0.7893,0.7894,219200001.0
2008-06-24 03:43:00,0.7894,0.7895,0.78935,0.78945,165400000.0
2008-06-24 03:44:00,0.78945,0.7895,0.78945,0.78945,38000000.0
2008-06-24 03:45:00,0.78945,0.7895,0.78945,0.7895,83600000.0
2008-06-24 03:46:00,0.7895,0.7896,0.7895,0.7895,116099998.0
2008-06-24 03:47:00,0.7895,0.7896,0.7895,0.78955,141299999.0
2008-06-24 03:48:00,0.78955,0.78955,0.7895,0.7895,49400000.0
2008-06-24 03:49:00,0.78955,0.78955,0.7895,0.7895,31200000.0
2008-06-24 03:50:00,0.7895,0.78955,0.7895,0.78955,30000000.0
2008-06-24 03:51:00,0.78955,0.7896,0.78955,0.78955,46300000.0
2008-06-24 03:52:00,0.78955,0.7896,0.78945,0.7896,36700000.0
2008-06-24 03:53:00,0.78955,0.78955,0.78935,0.78955,146400000.0
2008-06-24 03:54:00,0.78955,0.78965,0.78955,0.78965,44400000.0
2008-06-24 03:55:00,0.78965,0.7897,0.7896,0.78965,33200000.0
2008-06-24 03:56:00,0.78965,0.78965,0.7896,0.78965,50900000.0
2008-06-24 03:57:00,0.78965,0.78975,0.78965,0.78965,38400000.0
2008-06-24 03:58:00,0.7896,0.78975,0.7895,0.7896,170200002.0
2008-06-24 03:59:00,0.7896,0.7897,0.7895,0.7896,358100000.0
2008-06-24 04:00:00,0.7896,0.78965,0.7896,0.78965,286400007.0
2008-06-24 04:01:00,0.78965,0.7897,0.7896,0.7897,293900000.0
2008-06-24 04:02:00,0.7897,0.7897,0.7897,0.7897,75600001.0
2008-06-24 04:03:00,0.78975,0.78975,0.7897,0.78975,100000001.0
2008-06-24 04:04:00,0.78975,0.7898,0.7897,0.78975,18600000.0
2008-06-24 04:05:00,0.78975,0.7898,0.7896,0.7897,21800000.0
2008-06-24 04:06:00,0.7897,0.7897,0.78965,0.78965,44300000.0
2008-06-24 04:07:00,0.78965,0.7897,0.7896,0.7897,97100000.0
2008-06-24 04:08:00,0.7897,0.7897,0.78955,0.7897,65400000.0
2008-06-24 04:09:00,0.7897,0.7897,0.78965,0.78965,145000000.0
2008-06-24 04:10:00,0.78965,0.7897,0.78965,0.7897,154900000.0
2008-06-24 04:11:00,0.7897,0.7897,0.7894,0.7894,428600000.0
2008-06-24 04:12:00,0.7894,0.78955,0.78935,0.7895,97900000.0
2008-06-24 04:13:00,0.7895,0.78965,0.7895,0.7896,180200003.0
2008-06-24 04:14:00,0.7896,0.7896,0.7895,0.7896,81400000.0
2008-06-24 04:15:00,0.7896,0.7896,0.7895,0.78955,109300000.0
2008-06-24 04:16:00,0.78955,0.7896,0.78925,0.78935,298400000.0
2008-06-24 04:17:00,0.78935,0.7894,0.7893,0.7894,238400000.0
2008-06-24 04:18:00,0.7894,0.7894,0.78925,0.7893,224800000.0
2008-06-24 04:19:00,0.78925,0.7894,0.78925,0.7894,163399997.0
2008-06-24 04:20:00,0.7894,0.7895,0.7894,0.78945,28600000.0
2008-06-24 04:21:00,0.78945,0.7895,0.78935,0.78945,89100000.0
2008-06-24 04:22:00,0.78945,0.7895,0.7894,0.78945,23400000.0
2008-06-24 04:23:00,0.78945,0.7895,0.78935,0.78945,115900000.0
2008-06-24 04:24:00,0.78945,0.78945,0.7893,0.78935,123399999.0
2008-06-24 04:25:00,0.78935,0.7894,0.7893,0.7893,36200000.0
2008-06-24 04:26:00,0.7893,0.78955,0.7893,0.7893,115400000.0
2008-06-24 04:27:00,0.7893,0.7895,0.7893,0.78945,87500000.0
2008-06-24 04:28:00,0.7894,0.78945,0.78935,0.78935,105800000.0
2008-06-24 04:29:00,0.78935,0.78955,0.78935,0.78955,62900000.0
2008-06-24 04:30:00,0.78955,0.78965,0.7895,0.78955,50500000.0
2008-06-24 04:31:00,0.78955,0.78955,0.7895,0.7895,67300000.0
2008-06-24 04:32:00,0.78955,0.7897,0.7894,0.78965,144300000.0
2008-06-24 04:33:00,0.7896,0.7898,0.7896,0.78975,88000000.0
2008-06-24 04:34:00,0.7897,0.78975,0.7897,0.78975,29500000.0
2008-06-24 04:35:00,0.7898,0.7898,0.7897,0.7897,12000000.0
2008-06-24 04:36:00,0.78975,0.78975,0.78965,0.78965,31800000.0
2008-06-24 04:37:00,0.7896,0.7896,0.7894,0.7894,186400003.0
2008-06-24 04:38:00,0.7894,0.7894,0.7894,0.7894,23800000.0
2008-06-24 04:39:00,0.7894,0.78945,0.7894,0.78945,47600000.0
2008-06-24 04:40:00,0.7895,0.78955,0.78945,0.78945,66200000.0
2008-06-24 04:41:00,0.7895,0.7896,0.78945,0.7895,46700000.0
2008-06-24 04:42:00,0.78955,0.78955,0.7895,0.7895,12000000.0
2008-06-24 04:43:00,0.7895,0.78955,0.7895,0.7895,10000000.0
2008-06-24 04:44:00,0.7895,0.7895,0.7895,0.7895,1000000.0
2008-06-24 04:45:00,0.7895,0.7895,0.78945,0.7895,89800000.0
2008-06-24 04:46:00,0.7895,0.7895,0.78945,0.78945,34100000.0
2008-06-24 04:47:00,0.7895,0.78955,0.7895,0.78955,16100000.0
2008-06-24 04:48:00,0.78955,0.7896,0.7895,0.78955,45100000.0
2008-06-24 04:49:00,0.78955,0.7896,0.78955,0.7896,11000000.0
2008-06-24 04:50:00,0.7896,0.78985,0.7896,0.78975,70200000.0
2008-06-24 04:51:00,0.78975,0.78985,0.7897,0.78975,102400000.0
2008-06-24 04:52:00,0.7898,0.7898,0.7897,0.7898,53900000.0
2008-06-24 04:53:00,0.7898,0.7898,0.78975,0.78975,20000000.0
2008-06-24 04:54:00,0.78975,0.78975,0.78965,0.78965,71100000.0
2008-06-24 04:55:00,0.78965,0.7897,0.7895,0.7895,39100000.0
2008-06-24 04:56:00,0.78945,0.7896,0.78945,0.7895,106100000.0
2008-06-24 04:57:00,0.7895,0.7896,0.7895,0.78955,22400000.0
2008-06-24 04:58:00,0.7895,0.7896,0.7895,0.78955,61500000.0
2008-06-24 04:59:00,0.7896,0.7896,0.7895,0.7895,37100000.0
2008-06-24 05:00:00,0.7895,0.78955,0.78945,0.78945,128100000.0
2008-06-24 05:01:00,0.78945,0.7895,0.78925,0.7895,157600000.0
2008-06-24 05:02:00,0.78945,0.78945,0.7893,0.7893,37600000.0
2008-06-24 05:03:00,0.78935,0.7894,0.78935,0.7894,15000000.0
2008-06-24 05:04:00,0.7894,0.7894,0.7894,0.7894,15800000.0
2008-06-24 05:05:00,0.7894,0.78955,0.7894,0.7894,69200000.0
2008-06-24 05:06:00,0.78945,0.7895,0.78945,0.78945,15000000.0
2008-06-24 05:07:00,0.78961,0.78961,0.78931,0.78935,53300000.0
2008-06-24 05:08:00,0.7895,0.7895,0.7894,0.7895,19000000.0
2008-06-24 05:09:00,0.78945,0.78945,0.78945,0.78945,1800000.0
2008-06-24 05:10:00,0.78945,0.78945,0.78945,0.78945,6800000.0
2008-06-24 05:11:00,0.7894,0.7894,0.7894,0.7894,28000000.0
2008-06-24 05:12:00,0.7894,0.7894,0.7894,0.7894,4000000.0
2008-06-24 05:13:00,0.7894,0.78945,0.7894,0.7894,13000000.0
2008-06-24 05:14:00,0.7894,0.78945,0.7894,0.78945,26000000.0
2008-06-24 05:15:00,0.78945,0.78945,0.78945,0.78945,11000000.0
2008-06-24 05:16:00,0.78945,0.78945,0.78945,0.78945,9000000.0
2008-06-24 05:17:00,0.78945,0.78945,0.7894,0.78945,6000000.0
2008-06-24 05:18:00,0.78945,0.78945,0.78945,0.78945,5000000.0
2008-06-24 05:19:00,0.78945,0.7895,0.78945,0.78945,22600000.0
2008-06-24 05:20:00,0.7895,0.7895,0.7895,0.7895,21600000.0
2008-06-24 05:21:00,0.78945,0.78955,0.78945,0.7895,62000000.0
2008-06-24 05:22:00,0.7895,0.7895,0.78945,0.7895,120300000.0
2008-06-24 05:23:00,0.78941,0.78961,0.78941,0.78948,22100000.0
2008-06-24 05:24:00,0.7895,0.7895,0.78945,0.78945,150400000.0
2008-06-24 05:25:00,0.78945,0.78945,0.7894,0.7894,114200000.0
2008-06-24 05:26:00,0.78935,0.7894,0.78935,0.7894,346000006.0
2008-06-24 05:27:00,0.78935,0.7894,0.78935,0.78935,90100000.0
2008-06-24 05:28:00,0.78935,0.78935,0.7893,0.78935,55500000.0
2008-06-24 05:29:00,0.78935,0.78935,0.78935,0.78935,4000000.0
2008-06-24 05:30:00,0.78935,0.78935,0.78935,0.78935,6600000.0
2008-06-24 05:31:00,0.7894,0.7894,0.7894,0.7894,7000000.0
2008-06-24 05:32:00,0.7894,0.7894,0.7894,0.7894,37200000.0
2008-06-24 05:33:00,0.7894,0.7894,0.78935,0.78935,81600000.0
2008-06-24 05:34:00,0.78935,0.7894,0.78935,0.7894,21600000.0
2008-06-24 05:35:00,0.7894,0.78945,0.7894,0.7894,46100000.0
2008-06-24 05:36:00,0.7894,0.7894,0.7894,0.7894,17000000.0
2008-06-24 05:37:00,0.7894,0.7895,0.78935,0.7894,79000000.0
2008-06-24 05:38:00,0.78939,0.78947,0.78921,0.7893,32300000.0
2008-06-24 05:39:00,0.7894,0.7895,0.7894,0.78945,30200000.0
2008-06-24 05:40:00,0.78945,0.78945,0.7894,0.78945,10000000.0
2008-06-24 05:41:00,0.78945,0.78945,0.78945,0.78945,5000000.0
2008-06-24 05:42:00,0.7895,0.7899,0.7895,0.7897,140400000.0
2008-06-24 05:43:00,0.7897,0.79005,0.7897,0.79,223000000.0
2008-06-24 05:44:00,0.79,0.79,0.78985,0.79,96700000.0
2008-06-24 05:45:00,0.79,0.79,0.78985,0.79,166200000.0
2008-06-24 05:46:00,0.78985,0.79,0.78985,0.79,92900000.0
2008-06-24 05:47:00,0.79,0.79,0.78985,0.78985,92700000.0
2008-06-24 05:48:00,0.78973,0.78991,0.78957,0.78957,29400000.0
2008-06-24 05:49:00,0.79,0.79,0.7897,0.7897,80299999.0
2008-06-24 05:50:00,0.7897,0.78975,0.7897,0.78975,88000000.0
2008-06-24 05:51:00,0.78975,0.79,0.7897,0.78975,87000000.0
2008-06-24 05:52:00,0.78975,0.79,0.7897,0.78975,67799999.0
2008-06-24 05:53:00,0.7898,0.7898,0.7898,0.7898,5600000.0
2008-06-24 05:54:00,0.7898,0.7898,0.7897,0.7898,84300000.0
2008-06-24 05:55:00,0.7898,0.78985,0.78975,0.78975,94400000.0
2008-06-24 05:56:00,0.7898,0.7898,0.78975,0.7898,121300000.0
2008-06-24 05:57:00,0.7898,0.78985,0.78975,0.78985,89900000.0
2008-06-24 05:58:00,0.78985,0.78985,0.78975,0.78975,56000000.0
2008-06-24 05:59:00,0.78975,0.7898,0.78975,0.7898,17200000.0
2008-06-24 06:00:00,0.7898,0.7898,0.7898,0.7898,112800000.0
2008-06-24 06:01:00,0.7898,0.7898,0.7898,0.7898,3600000.0
2008-06-24 06:02:00,0.7898,0.7898,0.7898,0.7898,1800000.0
2008-06-24 06:03:00,0.7898,0.78985,0.7898,0.7898,9200000.0
2008-06-24 06:04:00,0.7898,0.7898,0.78975,0.7898,22400000.0
2008-06-24 06:05:00,0.7898,0.78985,0.7898,0.78985,76100000.0
2008-06-24 06:06:00,0.7899,0.7899,0.7899,0.7899,63000000.0
2008-06-24 06:07:00,0.7899,0.7899,0.7899,0.7899,127000000.0
2008-06-24 06:08:00,0.7899,0.7899,0.7899,0.7899,22400000.0
2008-06-24 06:09:00,0.7899,0.7899,0.78985,0.7899,109500000.0
2008-06-24 06:10:00,0.7899,0.78995,0.7899,0.78995,68100000.0
2008-06-24 06:11:00,0.78995,0.78995,0.78985,0.7899,224700000.0
2008-06-24 06:12:00,0.7899,0.7899,0.78965,0.78975,70400000.0
2008-06-24 06:13:00,0.78975,0.7898,0.78975,0.7898,13500000.0
2008-06-24 06:14:00,0.7898,0.7898,0.7898,0.7898,59400000.0
2008-06-24 06:15:00,0.7898,0.78985,0.7898,0.78985,145500000.0
2008-06-24 06:16:00,0.78985,0.7899,0.7898,0.78985,45400000.0
2008-06-24 06:17:00,0.78985,0.78985,0.7898,0.78985,34500000.0
2008-06-24 06:18:00,0.7898,0.78985,0.7898,0.78985,8400000.0
2008-06-24 06:19:00,0.78985,0.7899,0.78985,0.7899,84400000.0
2008-06-24 06:20:00,0.7899,0.7899,0.78985,0.78985,4000000.0
2008-06-24 06:21:00,0.78985,0.7899,0.78985,0.78985,34000000.0
2008-06-24 06:22:00,0.78985,0.7899,0.78985,0.78985,48000000.0
2008-06-24 06:23:00,0.78985,0.78985,0.78985,0.78985,8000000.0
2008-06-24 06:24:00,0.78985,0.78985,0.78985,0.78985,4000000.0
2008-06-24 06:25:00,0.78985,0.7899,0.78985,0.78985,31899999.0
2008-06-24 06:26:00,0.78985,0.7899,0.78985,0.78985,42400000.0
2008-06-24 06:27:00,0.78985,0.79,0.7898,0.7899,85100000.0
2008-06-24 06:28:00,0.7899,0.7899,0.7899,0.7899,18600000.0
2008-06-24 06:29:00,0.7899,0.78995,0.7899,0.78995,11600000.0
2008-06-24 06:30:00,0.78995,0.78995,0.7899,0.7899,160300000.0
2008-06-24 06:31:00,0.7899,0.7899,0.78985,0.78985,291900000.0
2008-06-24 06:32:00,0.78985,0.78985,0.7898,0.7898,142000000.0
2008-06-24 06:33:00,0.7898,0.7898,0.78945,0.78955,361400004.0
2008-06-24 06:34:00,0.78955,0.7896,0.78945,0.7895,207700001.0
2008-06-24 06:35:00,0.7895,0.7896,0.7894,0.7896,42000000.0
2008-06-24 06:36:00,0.7896,0.7896,0.7894,0.7896,50400000.0
2008-06-24 06:37:00,0.7896,0.7896,0.78935,0.78935,12800000.0
2008-06-24 06:38:00,0.78935,0.7896,0.78935,0.7896,9400000.0
2008-06-24 06:39:00,0.7896,0.7896,0.78955,0.78955,16900000.0
2008-06-24 06:40:00,0.78944,0.78959,0.78939,0.78947,112800000.0
2008-06-24 06:41:00,0.78955,0.78955,0.78955,0.78955,2800000.0
2008-06-24 06:42:00,0.78955,0.7896,0.78955,0.7896,7600000.0
2008-06-24 06:43:00,0.7896,0.7896,0.78955,0.7896,18500000.0
2008-06-24 06:44:00,0.7896,0.7897,0.7896,0.7897,7400000.0
2008-06-24 06:45:00,0.78965,0.7897,0.7896,0.7897,35100000.0
2008-06-24 06:46:00,0.78965,0.7897,0.78965,0.7897,14400000.0
2008-06-24 06:47:00,0.7897,0.7897,0.78965,0.7897,38200000.0
2008-06-24 06:48:00,0.78975,0.78975,0.78965,0.78975,12800000.0
2008-06-24 06:49:00,0.7897,0.78975,0.7896,0.7897,95500000.0
2008-06-24 06:50:00,0.7897,0.78975,0.78965,0.7897,13700000.0
2008-06-24 06:51:00,0.78965,0.78965,0.78965,0.78965,15800000.0
2008-06-24 06:52:00,0.78965,0.7897,0.78965,0.78965,24600000.0
2008-06-24 06:53:00,0.7897,0.7897,0.78965,0.7897,15800000.0
2008-06-24 06:54:00,0.7897,0.78975,0.7897,0.78975,146600000.0
2008-06-24 06:55:00,0.7897,0.78975,0.7897,0.78975,218500000.0
2008-06-24 06:56:00,0.78975,0.78985,0.7897,0.78985,92799999.0
2008-06-24 06:57:00,0.78985,0.78985,0.7898,0.7898,25800000.0
2008-06-24 06:58:00,0.7898,0.7898,0.7897,0.7897,169500000.0
2008-06-24 06:59:00,0.7897,0.7898,0.7897,0.78975,79100000.0
2008-06-24 07:00:00,0.7898,0.78985,0.78965,0.78965,58000000.0
2008-06-24 07:01:00,0.78965,0.78965,0.7894,0.78955,99300000.0
2008-06-24 07:02:00,0.7896,0.7896,0.7896,0.7896,1000000.0
2008-06-24 07:03:00,0.7895,0.7896,0.78945,0.7896,23700000.0
2008-06-24 07:04:00,0.78955,0.7898,0.78955,0.78965,166000002.0
2008-06-24 07:05:00,0.7897,0.7898,0.7896,0.7896,94300000.0
2008-06-24 07:06:00,0.7896,0.7897,0.7895,0.78955,156300000.0
2008-06-24 07:07:00,0.78955,0.78955,0.78945,0.78945,65900000.0
2008-06-24 07:08:00,0.78945,0.78945,0.78935,0.78935,104400000.0
2008-06-24 07:09:00,0.78935,0.7894,0.78935,0.7894,70500000.0
2008-06-24 07:10:00,0.7894,0.7894,0.78935,0.7894,72200000.0
2008-06-24 07:11:00,0.7894,0.7896,0.7894,0.78945,36600000.0
2008-06-24 07:12:00,0.78945,0.78955,0.78945,0.78945,86199999.0
2008-06-24 07:13:00,0.78945,0.78955,0.7894,0.7895,79100000.0
2008-06-24 07:14:00,0.7895,0.78955,0.7895,0.7895,57700000.0
2008-06-24 07:15:00,0.7895,0.78955,0.7895,0.7895,20700000.0
2008-06-24 07:16:00,0.78955,0.78965,0.78955,0.7896,18700000.0
2008-06-24 07:17:00,0.7896,0.7896,0.7895,0.7895,23000000.0
2008-06-24 07:18:00,0.7895,0.7895,0.78945,0.78945,53200000.0
2008-06-24 07:19:00,0.78945,0.78945,0.78935,0.7894,37500000.0
2008-06-24 07:20:00,0.7894,0.7894,0.7894,0.7894,5600000.0
2008-06-24 07:21:00,0.7894,0.7894,0.78935,0.7894,68800000.0
2008-06-24 07:22:00,0.7894,0.7894,0.7893,0.7893,14700000.0
2008-06-24 07:23:00,0.78935,0.7894,0.7893,0.78935,71500000.0
2008-06-24 07:24:00,0.78935,0.7894,0.78935,0.7894,20000000.0
2008-06-24 07:25:00,0.7894,0.78945,0.7894,0.7894,243000000.0
2008-06-24 07:26:00,0.7894,0.7894,0.7894,0.7894,17000000.0
2008-06-24 07:27:00,0.78935,0.78955,0.78935,0.78945,118600001.0
2008-06-24 07:28:00,0.78945,0.7896,0.78945,0.78955,63600000.0
2008-06-24 07:29:00,0.78955,0.78965,0.7895,0.7895,128400000.0
2008-06-24 07:30:00,0.7895,0.78955,0.7895,0.7895,65500000.0
2008-06-24 07:31:00,0.7895,0.7896,0.7895,0.78955,28700000.0
2008-06-24 07:32:00,0.7896,0.7896,0.78945,0.78945,99100000.0
2008-06-24 07:33:00,0.78945,0.78955,0.78945,0.78955,28900000.0
2008-06-24 07:34:00,0.7895,0.7895,0.7894,0.78945,120500000.0
2008-06-24 07:35:00,0.78945,0.7895,0.78945,0.78945,86699999.0
2008-06-24 07:36:00,0.78945,0.78945,0.78925,0.7894,163900000.0
2008-06-24 07:37:00,0.78935,0.78955,0.78935,0.7895,93500000.0
2008-06-24 07:38:00,0.7895,0.7896,0.7895,0.7896,52100000.0
2008-06-24 07:39:00,0.7896,0.7896,0.7895,0.7895,26700000.0
2008-06-24 07:40:00,0.7895,0.7896,0.7895,0.7896,56000000.0
2008-06-24 07:41:00,0.7896,0.7896,0.7894,0.78945,118200000.0
2008-06-24 07:42:00,0.7895,0.7895,0.7893,0.78945,61500000.0
2008-06-24 07:43:00,0.7895,0.7896,0.7895,0.78955,53700000.0
2008-06-24 07:44:00,0.78955,0.7896,0.78945,0.78945,26700000.0
2008-06-24 07:45:00,0.78945,0.78955,0.78935,0.78935,87500000.0
2008-06-24 07:46:00,0.78935,0.78935,0.7893,0.7893,237700000.0
2008-06-24 07:47:00,0.7893,0.7894,0.7893,0.7894,65400000.0
2008-06-24 07:48:00,0.7894,0.7896,0.7893,0.7895,226500000.0
2008-06-24 07:49:00,0.78945,0.7895,0.78935,0.7895,44700000.0
2008-06-24 07:50:00,0.78945,0.7895,0.78935,0.78945,34500000.0
2008-06-24 07:51:00,0.78945,0.7896,0.78935,0.78955,139900000.0
2008-06-24 07:52:00,0.7896,0.7897,0.7895,0.7896,193300000.0
2008-06-24 07:53:00,0.7896,0.7896,0.7895,0.7895,105400000.0
2008-06-24 07:54:00,0.7895,0.7896,0.7895,0.78955,30300000.0
2008-06-24 07:55:00,0.78955,0.78955,0.78945,0.78945,18400000.0
2008-06-24 07:56:00,0.78945,0.78955,0.78945,0.78955,65400000.0
2008-06-24 07:57:00,0.78955,0.7897,0.7895,0.78965,85900000.0
2008-06-24 07:58:00,0.7896,0.7896,0.78955,0.7896,172400000.0
2008-06-24 07:59:00,0.78955,0.7898,0.78955,0.7896,50560000.0
2008-06-24 08:00:00,0.78955,0.78955,0.7893,0.78945,347900000.0
2008-06-24 08:01:00,0.78945,0.78955,0.7894,0.7895,119300000.0
2008-06-24 08:02:00,0.7895,0.78965,0.7895,0.7896,101200000.0
2008-06-24 08:03:00,0.7896,0.78965,0.78955,0.7896,104400000.0
2008-06-24 08:04:00,0.78955,0.78955,0.7894,0.78945,93800000.0
2008-06-24 08:05:00,0.7894,0.7894,0.78935,0.7894,152700000.0
2008-06-24 08:06:00,0.7894,0.78945,0.7894,0.78945,137200000.0
2008-06-24 08:07:00,0.78945,0.78945,0.7894,0.78945,75400000.0
2008-06-24 08:08:00,0.7894,0.78945,0.7893,0.78945,147900000.0
2008-06-24 08:09:00,0.78945,0.78965,0.78945,0.7896,88400000.0
2008-06-24 08:10:00,0.78965,0.78975,0.78965,0.78975,58100000.0
2008-06-24 08:11:00,0.78975,0.78975,0.78965,0.78965,97600000.0
2008-06-24 08:12:00,0.78965,0.7897,0.7896,0.78965,63800000.0
2008-06-24 08:13:00,0.78965,0.7897,0.7896,0.78965,133700000.0
2008-06-24 08:14:00,0.78965,0.7897,0.7895,0.78965,224100000.0
2008-06-24 08:15:00,0.7896,0.78985,0.7896,0.7898,208800000.0
2008-06-24 08:16:00,0.78985,0.78985,0.7895,0.78955,290900000.0
2008-06-24 08:17:00,0.7895,0.78975,0.7895,0.78965,277100000.0
2008-06-24 08:18:00,0.78965,0.78985,0.7896,0.78965,268600000.0
2008-06-24 08:19:00,0.78965,0.7897,0.78955,0.7896,263700000.0
2008-06-24 08:20:00,0.7896,0.7897,0.7896,0.7896,117400000.0
2008-06-24 08:21:00,0.7896,0.78975,0.7895,0.7896,348200000.0
2008-06-24 08:22:00,0.7896,0.7897,0.78945,0.7895,150300000.0
2008-06-24 08:23:00,0.78955,0.7897,0.78955,0.78965,60500000.0
2008-06-24 08:24:00,0.7897,0.7898,0.78965,0.7898,271500000.0
2008-06-24 08:25:00,0.7898,0.7899,0.7897,0.7899,197800000.0
2008-06-24 08:26:00,0.7899,0.7899,0.7898,0.78985,90900000.0
2008-06-24 08:27:00,0.78985,0.78985,0.7897,0.7898,267200000.0
2008-06-24 08:28:00,0.7898,0.7899,0.78945,0.7896,477100000.0
2008-06-24 08:29:00,0.7896,0.7898,0.7894,0.7898,321200000.0
2008-06-24 08:30:00,0.78985,0.78985,0.7896,0.7896,367399997.0
2008-06-24 08:31:00,0.7896,0.78985,0.78955,0.7898,337800002.0
2008-06-24 08:32:00,0.7898,0.79,0.7898,0.78985,412500000.0
2008-06-24 08:33:00,0.78985,0.79005,0.78985,0.7899,221100000.0
2008-06-24 08:34:00,0.7899,0.79005,0.7899,0.79,121599999.0
2008-06-24 08:35:00,0.79,0.79,0.78985,0.7899,184800000.0
2008-06-24 08:36:00,0.7899,0.78995,0.78985,0.7899,43200000.0
2008-06-24 08:37:00,0.7899,0.78995,0.7899,0.78995,64800000.0
2008-06-24 08:38:00,0.78995,0.79,0.78985,0.7899,216500000.0
2008-06-24 08:39:00,0.7899,0.79,0.7899,0.78995,171500000.0
2008-06-24 08:40:00,0.78995,0.7901,0.78995,0.79005,128400000.0
2008-06-24 08:41:00,0.79005,0.7901,0.79005,0.7901,98000000.0
2008-06-24 08:42:00,0.7901,0.79015,0.79005,0.7901,175400000.0
2008-06-24 08:43:00,0.7901,0.79015,0.78995,0.79005,272700000.0
2008-06-24 08:44:00,0.7901,0.7902,0.78995,0.79015,234400000.0
2008-06-24 08:45:00,0.79015,0.7902,0.7899,0.7899,181000000.0
2008-06-24 08:46:00,0.7899,0.79015,0.7899,0.78995,159300000.0
2008-06-24 08:47:00,0.78995,0.7901,0.7899,0.7901,154500000.0
2008-06-24 08:48:00,0.7901,0.7902,0.7901,0.7901,166000000.0
2008-06-24 08:49:00,0.7901,0.79015,0.7899,0.7899,247300000.0
2008-06-24 08:50:00,0.7899,0.79015,0.7899,0.79,299400000.0
2008-06-24 08:51:00,0.79,0.79015,0.79,0.7901,180700000.0
2008-06-24 08:52:00,0.7901,0.7901,0.79005,0.79005,41300000.0
2008-06-24 08:53:00,0.79005,0.79005,0.79,0.79,82100000.0
2008-06-24 08:54:00,0.79,0.79,0.78995,0.79,124300000.0
2008-06-24 08:55:00,0.79,0.79,0.7899,0.78995,97600000.0
2008-06-24 08:56:00,0.78995,0.79005,0.78995,0.79,251100000.0
2008-06-24 08:57:00,0.79,0.79,0.78985,0.78995,178200000.0
2008-06-24 08:58:00,0.78995,0.78995,0.78985,0.7899,143800000.0
2008-06-24 08:59:00,0.7899,0.79,0.7899,0.79,91500000.0
2008-06-24 09:00:00,0.79,0.79025,0.79,0.79025,207700000.0
2008-06-24 09:01:00,0.79025,0.79025,0.7901,0.79015,277100000.0
2008-06-24 09:02:00,0.79015,0.7902,0.78995,0.78995,211700000.0
2008-06-24 09:03:00,0.78995,0.7901,0.78995,0.7901,89300000.0
2008-06-24 09:04:00,0.79015,0.7903,0.7901,0.79015,176200000.0
2008-06-24 09:05:00,0.79015,0.79015,0.79,0.79005,154000000.0
2008-06-24 09:06:00,0.79005,0.79005,0.79,0.79,79800000.0
2008-06-24 09:07:00,0.79,0.79035,0.79,0.7903,260900000.0
2008-06-24 09:08:00,0.7903,0.79045,0.79025,0.79045,222600000.0
2008-06-24 09:09:00,0.79045,0.7905,0.7904,0.7904,239700000.0
2008-06-24 09:10:00,0.7904,0.79045,0.79035,0.7904,276100000.0
2008-06-24 09:11:00,0.7904,0.7904,0.7903,0.7904,129900000.0
2008-06-24 09:12:00,0.7904,0.7904,0.7902,0.7903,351100000.0
2008-06-24 09:13:00,0.7903,0.79035,0.7903,0.79035,128800000.0
2008-06-24 09:14:00,0.79035,0.7904,0.7903,0.79035,239300000.0
2008-06-24 09:15:00,0.79035,0.7904,0.7903,0.7903,342800000.0
2008-06-24 09:16:00,0.7903,0.7903,0.7902,0.79025,362400000.0
2008-06-24 09:17:00,0.79025,0.79025,0.79,0.79015,217899999.0
2008-06-24 09:18:00,0.79015,0.79015,0.79,0.79,278800000.0
2008-06-24 09:19:00,0.79,0.79,0.7899,0.79,306900000.0
2008-06-24 09:20:00,0.79,0.79,0.7899,0.79,167900000.0
2008-06-24 09:21:00,0.79,0.79005,0.78995,0.79,113500000.0
2008-06-24 09:22:00,0.79005,0.7904,0.79005,0.79035,380400000.0
2008-06-24 09:23:00,0.79035,0.7904,0.7903,0.7904,297800000.0
2008-06-24 09:24:00,0.7904,0.7906,0.79035,0.7906,306100000.0
2008-06-24 09:25:00,0.7906,0.7906,0.7905,0.7905,209500000.0
2008-06-24 09:26:00,0.7905,0.7905,0.7904,0.7905,145700000.0
2008-06-24 09:27:00,0.7905,0.7907,0.7905,0.7907,312700000.0
2008-06-24 09:28:00,0.7907,0.79085,0.7907,0.79075,422100000.0
2008-06-24 09:29:00,0.79075,0.7908,0.7906,0.79065,457800000.0
2008-06-24 09:30:00,0.79065,0.7907,0.79055,0.7906,298700000.0
2008-06-24 09:31:00,0.7906,0.7907,0.7905,0.79065,353200000.0
2008-06-24 09:32:00,0.79065,0.7909,0.79065,0.79085,445600000.0
2008-06-24 09:33:00,0.79085,0.7909,0.79065,0.7907,374100000.0
2008-06-24 09:34:00,0.7907,0.7907,0.79055,0.79055,271500000.0
2008-06-24 09:35:00,0.79055,0.7906,0.7904,0.7904,308800001.0
2008-06-24 09:36:00,0.7904,0.7905,0.7903,0.79035,278400000.0
2008-06-24 09:37:00,0.79035,0.7907,0.7903,0.7907,379300000.0
2008-06-24 09:38:00,0.7907,0.79075,0.79065,0.7907,205400000.0
2008-06-24 09:39:00,0.7907,0.79075,0.7907,0.79075,89900000.0
2008-06-24 09:40:00,0.79075,0.7908,0.7906,0.7906,178800000.0
2008-06-24 09:41:00,0.7906,0.7907,0.7905,0.7905,383200000.0
2008-06-24 09:42:00,0.7905,0.7907,0.7905,0.7905,250800000.0
2008-06-24 09:43:00,0.79055,0.7907,0.7905,0.7906,176100000.0
2008-06-24 09:44:00,0.7906,0.7906,0.7905,0.79055,180700000.0
2008-06-24 09:45:00,0.79055,0.7907,0.7905,0.7907,161000000.0
2008-06-24 09:46:00,0.7907,0.7907,0.7907,0.7907,248600000.0
2008-06-24 09:47:00,0.7907,0.79075,0.7906,0.7906,180000000.0
2008-06-24 09:48:00,0.7906,0.7907,0.79055,0.7906,407200000.0
2008-06-24 09:49:00,0.7906,0.7907,0.7905,0.79065,370400000.0
2008-06-24 09:50:00,0.79065,0.7907,0.79065,0.79065,198200000.0
2008-06-24 09:51:00,0.7907,0.7907,0.79065,0.79065,290600000.0
2008-06-24 09:52:00,0.79065,0.7908,0.79065,0.7907,389600000.0
2008-06-24 09:53:00,0.7907,0.79085,0.7907,0.7908,158000000.0
2008-06-24 09:54:00,0.7908,0.79085,0.79075,0.7908,77600000.0
2008-06-24 09:55:00,0.7908,0.7908,0.7907,0.79075,132800000.0
2008-06-24 09:56:00,0.7908,0.7908,0.7906,0.7906,312000000.0
2008-06-24 09:57:00,0.7906,0.7907,0.7906,0.7907,243000000.0
2008-06-24 09:58:00,0.7907,0.7907,0.7907,0.7907,68600000.0
2008-06-24 09:59:00,0.7907,0.79075,0.7907,0.79075,157700000.0
2008-06-24 10:00:00,0.7908,0.7908,0.79065,0.7907,179000000.0
2008-06-24 10:01:00,0.7907,0.7907,0.7906,0.7907,228700000.0
2008-06-24 10:02:00,0.7907,0.7908,0.7907,0.7908,315300000.0
2008-06-24 10:03:00,0.7908,0.7908,0.79075,0.7908,267700000.0
2008-06-24 10:04:00,0.7908,0.7908,0.79075,0.7908,219000000.0
2008-06-24 10:05:00,0.7908,0.79085,0.7907,0.7907,391900000.0
2008-06-24 10:06:00,0.7907,0.7907,0.79055,0.79055,321300000.0
2008-06-24 10:07:00,0.79055,0.7906,0.7905,0.7905,184100000.0
2008-06-24 10:08:00,0.79045,0.7905,0.79045,0.7905,111000000.0
2008-06-24 10:09:00,0.7905,0.79065,0.7904,0.79065,351000000.0
2008-06-24 10:10:00,0.7906,0.79075,0.7906,0.7907,438900000.0
2008-06-24 10:11:00,0.7907,0.7907,0.7906,0.7907,289000000.0
2008-06-24 10:12:00,0.7907,0.7907,0.7906,0.7906,252800000.0
2008-06-24 10:13:00,0.7906,0.7906,0.7905,0.7905,205200000.0
2008-06-24 10:14:00,0.79055,0.79065,0.7905,0.79065,156700000.0
2008-06-24 10:15:00,0.79065,0.7908,0.79065,0.7908,214300000.0
2008-06-24 10:16:00,0.7908,0.7909,0.7908,0.7908,281400000.0
2008-06-24 10:17:00,0.7908,0.7908,0.7907,0.7907,254600000.0
2008-06-24 10:18:00,0.7907,0.7907,0.79065,0.79065,102300000.0
2008-06-24 10:19:00,0.7907,0.7908,0.79065,0.7908,154500000.0
2008-06-24 10:20:00,0.7908,0.7908,0.79075,0.7908,178600000.0
2008-06-24 10:21:00,0.7908,0.7909,0.7908,0.7909,115000000.0
2008-06-24 10:22:00,0.7909,0.7909,0.79085,0.79085,42600000.0
2008-06-24 10:23:00,0.79085,0.79095,0.79085,0.79085,200600000.0
2008-06-24 10:24:00,0.7909,0.7909,0.7908,0.79085,273600000.0
2008-06-24 10:25:00,0.79085,0.79095,0.7908,0.7909,413200000.0
2008-06-24 10:26:00,0.7909,0.791,0.79085,0.7909,256500000.0
2008-06-24 10:27:00,0.7909,0.7909,0.7909,0.7909,133600000.0
2008-06-24 10:28:00,0.7909,0.791,0.7909,0.79095,82000000.0
2008-06-24 10:29:00,0.79095,0.791,0.7909,0.791,142600000.0
2008-06-24 10:30:00,0.791,0.7916,0.791,0.79145,438300000.0
2008-06-24 10:31:00,0.79145,0.7916,0.7914,0.7916,253200000.0
2008-06-24 10:32:00,0.7916,0.7916,0.7915,0.79155,150000002.0
2008-06-24 10:33:00,0.7915,0.7916,0.7915,0.7915,60100000.0
2008-06-24 10:34:00,0.7915,0.7915,0.7913,0.7913,262400000.0
2008-06-24 10:35:00,0.7913,0.7914,0.79125,0.7914,199700000.0
2008-06-24 10:36:00,0.7914,0.7914,0.7913,0.7914,92800000.0
2008-06-24 10:37:00,0.7914,0.7915,0.7914,0.7914,208300001.0
2008-06-24 10:38:00,0.7914,0.7915,0.7914,0.7915,118000000.0
2008-06-24 10:39:00,0.7915,0.7916,0.7915,0.7915,191200000.0
2008-06-24 10:40:00,0.7915,0.7916,0.7915,0.7915,316000000.0
2008-06-24 10:41:00,0.7915,0.7915,0.7913,0.7913,446600000.0
2008-06-24 10:42:00,0.7913,0.7913,0.7912,0.79125,385100000.0
2008-06-24 10:43:00,0.79125,0.79135,0.7912,0.7912,195700000.0
2008-06-24 10:44:00,0.7912,0.79125,0.79115,0.79125,164200000.0
2008-06-24 10:45:00,0.79125,0.7913,0.79105,0.7912,343000000.0
2008-06-24 10:46:00,0.7912,0.7915,0.7911,0.7911,412100000.0
2008-06-24 10:47:00,0.79105,0.7912,0.791,0.79115,360600000.0
2008-06-24 10:48:00,0.79115,0.7912,0.7909,0.79105,324600000.0
2008-06-24 10:49:00,0.79105,0.7912,0.79105,0.7911,324300000.0
2008-06-24 10:50:00,0.7911,0.7912,0.7911,0.7912,215500000.0
2008-06-24 10:51:00,0.79115,0.7912,0.7911,0.79115,169100000.0
2008-06-24 10:52:00,0.79115,0.7912,0.7911,0.7911,199000000.0
2008-06-24 10:53:00,0.7911,0.7912,0.7911,0.79115,108600000.0
2008-06-24 10:54:00,0.79115,0.79115,0.79115,0.79115,45100000.0
2008-06-24 10:55:00,0.7912,0.7912,0.7908,0.7909,257500001.0
2008-06-24 10:56:00,0.7909,0.7911,0.79085,0.7911,236900001.0
2008-06-24 10:57:00,0.7911,0.7911,0.79105,0.79105,281800000.0
2008-06-24 10:58:00,0.79105,0.7912,0.79105,0.7912,290600000.0
2008-06-24 10:59:00,0.7912,0.79135,0.7912,0.7913,391200000.0
2008-06-24 11:00:00,0.7913,0.79155,0.7913,0.79135,416200000.0
2008-06-24 11:01:00,0.79135,0.7916,0.7913,0.7916,326400000.0
2008-06-24 11:02:00,0.7916,0.7917,0.7916,0.79165,203100000.0
2008-06-24 11:03:00,0.79165,0.7917,0.7916,0.7917,387000000.0
2008-06-24 11:04:00,0.7917,0.7917,0.7916,0.79165,189900000.0
2008-06-24 11:05:00,0.79165,0.7917,0.79155,0.7916,537200000.0
2008-06-24 11:06:00,0.7916,0.79165,0.79105,0.79115,581600000.0
2008-06-24 11:07:00,0.79115,0.7912,0.791,0.791,357900000.0
2008-06-24 11:08:00,0.791,0.79115,0.791,0.79105,309000000.0
2008-06-24 11:09:00,0.7911,0.7912,0.791,0.7911,418600000.0
2008-06-24 11:10:00,0.7911,0.7911,0.791,0.791,254500000.0
2008-06-24 11:11:00,0.791,0.791,0.7908,0.7909,396800000.0
2008-06-24 11:12:00,0.7909,0.791,0.7909,0.791,142600000.0
2008-06-24 11:13:00,0.791,0.7911,0.7909,0.79095,185500000.0
2008-06-24 11:14:00,0.79095,0.791,0.79095,0.791,145800000.0
2008-06-24 11:15:00,0.791,0.7911,0.791,0.7911,48500000.0
2008-06-24 11:16:00,0.7911,0.7912,0.7911,0.7912,163800000.0
2008-06-24 11:17:00,0.7912,0.7913,0.7912,0.7912,340600000.0
2008-06-24 11:18:00,0.7912,0.7912,0.7912,0.7912,95000000.0
2008-06-24 11:19:00,0.7912,0.7913,0.79115,0.7912,221300000.0
2008-06-24 11:20:00,0.7912,0.79125,0.791,0.79125,410700000.0
2008-06-24 11:21:00,0.79125,0.7914,0.79125,0.7913,318100000.0
2008-06-24 11:22:00,0.7913,0.7914,0.7913,0.7914,331100000.0
2008-06-24 11:23:00,0.7914,0.7914,0.79115,0.7912,210500000.0
2008-06-24 11:24:00,0.7912,0.7912,0.7911,0.7911,225500000.0
2008-06-24 11:25:00,0.7911,0.79115,0.791,0.791,167100000.0
2008-06-24 11:26:00,0.791,0.7912,0.791,0.7912,364900000.0
2008-06-24 11:27:00,0.7912,0.7913,0.7912,0.7913,267800000.0
2008-06-24 11:28:00,0.7913,0.7914,0.7913,0.7914,152100000.0
2008-06-24 11:29:00,0.7914,0.7914,0.7914,0.7914,75600000.0
2008-06-24 11:30:00,0.7914,0.79145,0.7914,0.7914,216100000.0
2008-06-24 11:31:00,0.7914,0.7915,0.7914,0.7915,295400000.0
2008-06-24 11:32:00,0.7915,0.7915,0.79145,0.7915,145100000.0
2008-06-24 11:33:00,0.7915,0.7915,0.7912,0.7912,300900000.0
2008-06-24 11:34:00,0.7913,0.7914,0.7911,0.7914,400500000.0
2008-06-24 11:35:00,0.7914,0.79145,0.7914,0.7914,340900000.0
2008-06-24 11:36:00,0.7914,0.79145,0.7914,0.79145,177700000.0
2008-06-24 11:37:00,0.79145,0.7915,0.7914,0.7915,198300000.0
2008-06-24 11:38:00,0.7915,0.7918,0.7915,0.79175,269600000.0
2008-06-24 11:39:00,0.79175,0.79185,0.79165,0.79165,292300000.0
2008-06-24 11:40:00,0.79165,0.79165,0.7916,0.7916,301200000.0
2008-06-24 11:41:00,0.79165,0.79175,0.7916,0.7917,321200000.0
2008-06-24 11:42:00,0.7918,0.7918,0.7916,0.7916,393100000.0
2008-06-24 11:43:00,0.7916,0.7918,0.7916,0.79175,342200000.0
2008-06-24 11:44:00,0.79175,0.7918,0.7917,0.7917,78400000.0
2008-06-24 11:45:00,0.7917,0.7918,0.7917,0.7917,569800000.0
2008-06-24 11:46:00,0.7917,0.79175,0.7917,0.7917,355900000.0
2008-06-24 11:47:00,0.79175,0.7919,0.7917,0.7919,274700000.0
2008-06-24 11:48:00,0.7919,0.7919,0.7918,0.7918,516700000.0
2008-06-24 11:49:00,0.7918,0.792,0.79175,0.792,322600000.0
2008-06-24 11:50:00,0.792,0.792,0.79185,0.79195,369200000.0
2008-06-24 11:51:00,0.79195,0.79205,0.79185,0.79205,367500000.0
2008-06-24 11:52:00,0.79205,0.7921,0.79205,0.79205,285200000.0
2008-06-24 11:53:00,0.79205,0.79205,0.79195,0.792,196900000.0
2008-06-24 11:54:00,0.79195,0.79195,0.7919,0.7919,424800009.0
2008-06-24 11:55:00,0.7919,0.7919,0.7917,0.7917,256020000.0
2008-06-24 11:56:00,0.7917,0.7918,0.7917,0.7917,322300000.0
2008-06-24 11:57:00,0.7917,0.79175,0.7917,0.7917,199100000.0
2008-06-24 11:58:00,0.7917,0.79175,0.79165,0.7917,166400000.0
2008-06-24 11:59:00,0.7917,0.79175,0.7917,0.7917,103000000.0
2008-06-24 12:00:00,0.79175,0.79185,0.7917,0.79185,248900000.0
2008-06-24 12:01:00,0.79185,0.79185,0.7918,0.79185,277900000.0
2008-06-24 12:02:00,0.7918,0.792,0.7918,0.79195,259200000.0
2008-06-24 12:03:00,0.79195,0.7922,0.7919,0.79215,213200000.0
2008-06-24 12:04:00,0.79215,0.7922,0.7921,0.7922,305100000.0
2008-06-24 12:05:00,0.7922,0.79235,0.7921,0.7923,575799998.0
2008-06-24 12:06:00,0.7923,0.7924,0.7923,0.7924,425500000.0
2008-06-24 12:07:00,0.7924,0.79245,0.7924,0.79245,236200000.0
2008-06-24 12:08:00,0.79245,0.79245,0.7923,0.7923,423810000.0
2008-06-24 12:09:00,0.7923,0.7923,0.7922,0.7923,280200000.0
2008-06-24 12:10:00,0.7923,0.7924,0.7922,0.7924,340900000.0
2008-06-24 12:11:00,0.79235,0.7925,0.7923,0.7925,249300000.0
2008-06-24 12:12:00,0.7925,0.79275,0.7925,0.79275,166100000.0
2008-06-24 12:13:00,0.79275,0.79275,0.7925,0.79255,140400000.0
2008-06-24 12:14:00,0.79255,0.7926,0.79235,0.79235,265800000.0
2008-06-24 12:15:00,0.79235,0.79255,0.79235,0.7925,339500000.0
2008-06-24 12:16:00,0.7925,0.7926,0.79245,0.7925,394200000.0
2008-06-24 12:17:00,0.7925,0.7925,0.7924,0.7924,400400000.0
2008-06-24 12:18:00,0.7924,0.7925,0.7924,0.79245,309400000.0
2008-06-24 12:19:00,0.7924,0.7928,0.7924,0.7928,351799999.0
2008-06-24 12:20:00,0.7928,0.79285,0.7926,0.79265,333000000.0
2008-06-24 12:21:00,0.79265,0.7927,0.79265,0.7927,415600000.0
2008-06-24 12:22:00,0.7927,0.79275,0.7926,0.7926,452600000.0
2008-06-24 12:23:00,0.7926,0.7926,0.7926,0.7926,226800000.0
2008-06-24 12:24:00,0.7926,0.7926,0.7926,0.7926,132700000.0
2008-06-24 12:25:00,0.7926,0.7926,0.79245,0.79245,310500000.0
2008-06-24 12:26:00,0.79245,0.7925,0.7923,0.7923,558000001.0
2008-06-24 12:27:00,0.7923,0.7923,0.7923,0.7923,88700000.0
2008-06-24 12:28:00,0.7923,0.7923,0.792,0.79205,373200000.0
2008-06-24 12:29:00,0.79205,0.79205,0.79195,0.79195,385600000.0
2008-06-24 12:30:00,0.79195,0.792,0.7918,0.7918,454500000.0
2008-06-24 12:31:00,0.7918,0.7919,0.7918,0.7919,220800000.0
2008-06-24 12:32:00,0.7919,0.7919,0.7919,0.7919,162600000.0
2008-06-24 12:33:00,0.7919,0.7919,0.7919,0.7919,73300000.0
2008-06-24 12:34:00,0.7919,0.7919,0.7919,0.7919,7600000.0
2008-06-24 12:35:00,0.7919,0.79215,0.7919,0.7921,219600000.0
2008-06-24 12:36:00,0.7921,0.79225,0.7921,0.7922,174700000.0
2008-06-24 12:37:00,0.7923,0.79235,0.7923,0.79235,109800000.0
2008-06-24 12:38:00,0.79235,0.7925,0.79235,0.7925,116400001.0
2008-06-24 12:39:00,0.7925,0.7925,0.7925,0.7925,34600000.0
2008-06-24 12:40:00,0.7925,0.7925,0.79235,0.79235,118800000.0
2008-06-24 12:41:00,0.79235,0.7925,0.79235,0.7925,390600000.0
2008-06-24 12:42:00,0.7925,0.7927,0.7924,0.79245,540899999.0
2008-06-24 12:43:00,0.79245,0.7926,0.79245,0.7925,103500000.0
2008-06-24 12:44:00,0.7925,0.7926,0.7923,0.7923,285700001.0
2008-06-24 12:45:00,0.7923,0.7923,0.792,0.79205,289600000.0
2008-06-24 12:46:00,0.79205,0.7922,0.79205,0.7922,222400000.0
2008-06-24 12:47:00,0.79215,0.7922,0.7921,0.7921,170700000.0
2008-06-24 12:48:00,0.7921,0.7921,0.7921,0.7921,56600000.0
2008-06-24 12:49:00,0.7921,0.79215,0.7921,0.7921,144600000.0
2008-06-24 12:50:00,0.7921,0.7921,0.7921,0.7921,139500000.0
2008-06-24 12:51:00,0.7921,0.7921,0.7921,0.7921,106200000.0
2008-06-24 12:52:00,0.7921,0.7922,0.7921,0.7922,142500000.0
2008-06-24 12:53:00,0.7922,0.7922,0.7921,0.7921,132500000.0
2008-06-24 12:54:00,0.7921,0.7921,0.7921,0.7921,64600000.0
2008-06-24 12:55:00,0.7921,0.79215,0.7921,0.7921,102100000.0
2008-06-24 12:56:00,0.7921,0.7921,0.792,0.7921,175200000.0
2008-06-24 12:57:00,0.7921,0.79215,0.7921,0.7921,93300000.0
2008-06-24 12:58:00,0.7921,0.7921,0.7921,0.7921,28700000.0
2008-06-24 12:59:00,0.7921,0.79215,0.79205,0.7921,178700000.0
2008-06-24 13:00:00,0.7921,0.7922,0.7921,0.79215,157800000.0
2008-06-24 13:01:00,0.79215,0.7922,0.7921,0.79215,261700000.0
2008-06-24 13:02:00,0.79215,0.7922,0.79215,0.79215,102800000.0
2008-06-24 13:03:00,0.79215,0.7922,0.7921,0.7921,133200000.0
2008-06-24 13:04:00,0.7921,0.7921,0.7921,0.7921,103500000.0
2008-06-24 13:05:00,0.79205,0.79205,0.792,0.79205,169800000.0
2008-06-24 13:06:00,0.792,0.79205,0.7919,0.7919,238400000.0
2008-06-24 13:07:00,0.7919,0.79195,0.7919,0.7919,178000000.0
2008-06-24 13:08:00,0.7919,0.7919,0.79185,0.79185,101600000.0
2008-06-24 13:09:00,0.79185,0.7919,0.7918,0.79185,125600000.0
2008-06-24 13:10:00,0.79185,0.79185,0.7918,0.7918,124000000.0
2008-06-24 13:11:00,0.79185,0.79185,0.7918,0.79185,67400000.0
2008-06-24 13:12:00,0.79185,0.7919,0.79185,0.79185,291600000.0
2008-06-24 13:13:00,0.79185,0.79185,0.79185,0.79185,99600000.0
2008-06-24 13:14:00,0.79185,0.79185,0.7918,0.7918,138300000.0
2008-06-24 13:15:00,0.7918,0.7918,0.7918,0.7918,140000000.0
2008-06-24 13:16:00,0.7918,0.7918,0.7917,0.79175,494800000.0
2008-06-24 13:17:00,0.79175,0.7918,0.79175,0.7918,225600000.0
2008-06-24 13:18:00,0.79175,0.7918,0.79175,0.7918,203800000.0
2008-06-24 13:19:00,0.7918,0.7918,0.7916,0.7916,255600000.0
2008-06-24 13:20:00,0.7916,0.79165,0.7915,0.79165,415700000.0
2008-06-24 13:21:00,0.79165,0.79165,0.7914,0.7914,478400000.0
2008-06-24 13:22:00,0.7914,0.79155,0.7914,0.7915,381000000.0
2008-06-24 13:23:00,0.7915,0.79155,0.79145,0.79145,328700000.0
2008-06-24 13:24:00,0.79145,0.7915,0.7914,0.7915,97100000.0
2008-06-24 13:25:00,0.7915,0.7915,0.7914,0.7914,133700000.0
2008-06-24 13:26:00,0.7914,0.7915,0.7914,0.7915,261200000.0
2008-06-24 13:27:00,0.7915,0.7916,0.7915,0.79155,419600005.0
2008-06-24 13:28:00,0.79155,0.79155,0.7915,0.7915,603200000.0
2008-06-24 13:29:00,0.7915,0.79155,0.79145,0.79155,610200002.0
2008-06-24 13:30:00,0.79155,0.7917,0.7915,0.79165,390900000.0
2008-06-24 13:31:00,0.79165,0.7917,0.79165,0.7917,237100002.0
2008-06-24 13:32:00,0.7917,0.79175,0.79165,0.79175,290199995.0
2008-06-24 13:33:00,0.7917,0.7918,0.7916,0.7916,710900001.0
2008-06-24 13:34:00,0.7916,0.7916,0.79135,0.79135,346000002.0
2008-06-24 13:35:00,0.79135,0.7914,0.79125,0.7913,1082100000.0
2008-06-24 13:36:00,0.7913,0.7914,0.7913,0.7914,375100000.0
2008-06-24 13:37:00,0.7914,0.7914,0.7912,0.7913,491999998.0
2008-06-24 13:38:00,0.7913,0.79135,0.7913,0.7913,203699999.0
2008-06-24 13:39:00,0.7913,0.7913,0.7908,0.791,854099997.0
2008-06-24 13:40:00,0.791,0.7911,0.79085,0.79085,1055799996.0
2008-06-24 13:41:00,0.79085,0.7909,0.7908,0.79085,379000000.0
2008-06-24 13:42:00,0.79085,0.7909,0.79085,0.7909,638100000.0
2008-06-24 13:43:00,0.7909,0.7909,0.7908,0.7908,333200000.0
2008-06-24 13:44:00,0.7908,0.79095,0.7908,0.7909,562099990.0
2008-06-24 13:45:00,0.7909,0.791,0.7908,0.7908,682699999.0
2008-06-24 13:46:00,0.7908,0.7908,0.7908,0.7908,655199998.0
2008-06-24 13:47:00,0.7908,0.7908,0.7907,0.7908,374000000.0
2008-06-24 13:48:00,0.7908,0.7908,0.7908,0.7908,88500000.0
2008-06-24 13:49:00,0.7908,0.7909,0.79075,0.7909,516899999.0
2008-06-24 13:50:00,0.7909,0.791,0.7909,0.79095,393199992.0
2008-06-24 13:51:00,0.79095,0.791,0.7909,0.791,115100000.0
2008-06-24 13:52:00,0.791,0.791,0.79095,0.791,271500001.0
2008-06-24 13:53:00,0.791,0.79115,0.79095,0.7911,595699995.0
2008-06-24 13:54:00,0.79115,0.79125,0.7911,0.7912,620099991.0
2008-06-24 13:55:00,0.7912,0.7912,0.7911,0.7912,348599997.0
2008-06-24 13:56:00,0.79115,0.7912,0.7911,0.7912,606499997.0
2008-06-24 13:57:00,0.79125,0.79135,0.7912,0.7913,967099996.0
2008-06-24 13:58:00,0.7913,0.7915,0.7913,0.7915,785000002.0
2008-06-24 13:59:00,0.7915,0.7916,0.7915,0.7916,509799999.0
2008-06-24 14:00:00,0.7916,0.79175,0.79155,0.7916,1179499991.0
2008-06-24 14:01:00,0.7916,0.7916,0.7912,0.79125,805299997.0
2008-06-24 14:02:00,0.79125,0.79135,0.79115,0.7913,1165500007.0
2008-06-24 14:03:00,0.7913,0.7913,0.79125,0.79125,594000000.0
2008-06-24 14:04:00,0.79125,0.79135,0.79125,0.79135,514500000.0
2008-06-24 14:05:00,0.79135,0.7914,0.7912,0.79125,929199995.0
2008-06-24 14:06:00,0.79125,0.7913,0.7912,0.79125,702199995.0
2008-06-24 14:07:00,0.79125,0.79135,0.79115,0.7912,1053400002.0
2008-06-24 14:08:00,0.7912,0.79125,0.79115,0.79125,368500000.0
2008-06-24 14:09:00,0.79125,0.7913,0.79125,0.7913,581900001.0
2008-06-24 14:10:00,0.7913,0.7913,0.79115,0.79115,751600000.0
2008-06-24 14:11:00,0.79115,0.7912,0.7909,0.79095,827599999.0
2008-06-24 14:12:00,0.79095,0.791,0.7909,0.7909,1130500003.0
2008-06-24 14:13:00,0.791,0.7911,0.7909,0.7911,497000002.0
2008-06-24 14:14:00,0.7911,0.7911,0.7908,0.7909,328700000.0
2008-06-24 14:15:00,0.7909,0.7913,0.7909,0.7912,822400000.0
2008-06-24 14:16:00,0.7912,0.7913,0.7912,0.7913,576500000.0
2008-06-24 14:17:00,0.7913,0.7913,0.7912,0.7912,611899996.0
2008-06-24 14:18:00,0.79125,0.7913,0.7912,0.79125,844799989.0
2008-06-24 14:19:00,0.79125,0.7913,0.7912,0.79125,1003699997.0
2008-06-24 14:20:00,0.79125,0.79125,0.7912,0.7912,770099988.0
2008-06-24 14:21:00,0.79125,0.7913,0.7912,0.7912,712100004.0
2008-06-24 14:22:00,0.7912,0.79125,0.7912,0.7912,387599999.0
2008-06-24 14:23:00,0.7912,0.7913,0.7912,0.79125,567699997.0
2008-06-24 14:24:00,0.7912,0.79125,0.7912,0.7912,606999996.0
2008-06-24 14:25:00,0.7912,0.7912,0.791,0.79105,656099998.0
2008-06-24 14:26:00,0.79105,0.79105,0.791,0.791,352500000.0
2008-06-24 14:27:00,0.791,0.7911,0.791,0.791,501700001.0
2008-06-24 14:28:00,0.791,0.79105,0.791,0.79105,285500006.0
2008-06-24 14:29:00,0.79105,0.7912,0.79105,0.79115,664300001.0
2008-06-24 14:30:00,0.79115,0.7913,0.79115,0.7913,923199998.0
2008-06-24 14:31:00,0.7913,0.79135,0.7913,0.79135,691899981.0
2008-06-24 14:32:00,0.79135,0.79135,0.7913,0.79135,537400003.0
2008-06-24 14:33:00,0.79135,0.7914,0.79135,0.7914,398800000.0
2008-06-24 14:34:00,0.79135,0.7914,0.7913,0.79135,503100000.0
2008-06-24 14:35:00,0.79135,0.79135,0.79135,0.79135,157400000.0
2008-06-24 14:36:00,0.7914,0.7914,0.7913,0.7914,766400004.0
2008-06-24 14:37:00,0.7914,0.79155,0.7914,0.79155,277000002.0
2008-06-24 14:38:00,0.7915,0.7918,0.7915,0.7918,578199998.0
2008-06-24 14:39:00,0.7918,0.7918,0.79165,0.79165,677500001.0
2008-06-24 14:40:00,0.7917,0.7917,0.79165,0.79165,681800000.0
2008-06-24 14:41:00,0.79165,0.7917,0.79165,0.79165,616100000.0
2008-06-24 14:42:00,0.79165,0.79165,0.7916,0.7916,493200002.0
2008-06-24 14:43:00,0.79165,0.79165,0.7916,0.79165,770299989.0
2008-06-24 14:44:00,0.79165,0.79165,0.7915,0.7915,701600000.0
2008-06-24 14:45:00,0.7915,0.79155,0.7915,0.7915,420700000.0
2008-06-24 14:46:00,0.7915,0.7915,0.7914,0.7914,1233499999.0
2008-06-24 14:47:00,0.7914,0.79145,0.79125,0.7913,1045299977.0
2008-06-24 14:48:00,0.7913,0.7913,0.79125,0.7913,1071300001.0
2008-06-24 14:49:00,0.79125,0.7913,0.79115,0.7912,675599998.0
2008-06-24 14:50:00,0.7912,0.7912,0.7912,0.7912,304700000.0
2008-06-24 14:51:00,0.7912,0.7913,0.7912,0.79125,543000000.0
2008-06-24 14:52:00,0.79125,0.7913,0.7912,0.79125,707400011.0
2008-06-24 14:53:00,0.7913,0.7913,0.79125,0.7913,438400001.0
2008-06-24 14:54:00,0.7913,0.7913,0.79125,0.7913,1010000001.0
2008-06-24 14:55:00,0.79125,0.7913,0.79125,0.7913,457600000.0
2008-06-24 14:56:00,0.7913,0.79135,0.7913,0.79135,588099996.0
2008-06-24 14:57:00,0.79135,0.7915,0.79135,0.7915,612400000.0
2008-06-24 14:58:00,0.7915,0.79155,0.79145,0.79155,445599998.0
2008-06-24 14:59:00,0.79155,0.7916,0.7915,0.7915,182699997.0
2008-06-24 15:00:00,0.7915,0.79165,0.7914,0.7916,323800000.0
2008-06-24 15:01:00,0.7916,0.79165,0.7915,0.7915,433799999.0
2008-06-24 15:02:00,0.7915,0.7915,0.79145,0.79145,306700000.0
2008-06-24 15:03:00,0.79145,0.7915,0.7914,0.7915,226100000.0
2008-06-24 15:04:00,0.7915,0.7915,0.7912,0.7912,601600002.0
2008-06-24 15:05:00,0.7912,0.79125,0.79115,0.7912,704600000.0
2008-06-24 15:06:00,0.7912,0.7913,0.7912,0.79125,541299998.0
2008-06-24 15:07:00,0.79125,0.7914,0.79125,0.79135,990699995.0
2008-06-24 15:08:00,0.79135,0.79135,0.7913,0.7913,1080899986.0
2008-06-24 15:09:00,0.7913,0.7914,0.7913,0.7913,1129099987.0
2008-06-24 15:10:00,0.7913,0.79135,0.7913,0.79135,684800000.0
2008-06-24 15:11:00,0.79135,0.79145,0.7913,0.7914,642900000.0
2008-06-24 15:12:00,0.7914,0.79145,0.7914,0.7914,563300000.0
2008-06-24 15:13:00,0.7914,0.7915,0.7914,0.79145,684899996.0
2008-06-24 15:14:00,0.79145,0.7915,0.7914,0.7914,601299993.0
2008-06-24 15:15:00,0.79145,0.7915,0.79135,0.79135,990600001.0
2008-06-24 15:16:00,0.79135,0.7915,0.7913,0.7914,766099994.0
2008-06-24 15:17:00,0.7914,0.79145,0.7913,0.7914,877999978.0
2008-06-24 15:18:00,0.7914,0.7914,0.7912,0.7912,266799998.0
2008-06-24 15:19:00,0.79125,0.79135,0.79125,0.7913,449500001.0
2008-06-24 15:20:00,0.7913,0.7914,0.7913,0.7913,390600000.0
2008-06-24 15:21:00,0.7913,0.7913,0.7913,0.7913,223500000.0
2008-06-24 15:22:00,0.7913,0.79135,0.7912,0.7913,562799990.0
2008-06-24 15:23:00,0.7913,0.7913,0.79115,0.7912,289500000.0
2008-06-24 15:24:00,0.7912,0.7912,0.7912,0.7912,187900000.0
2008-06-24 15:25:00,0.7912,0.79125,0.79115,0.7912,360000001.0
2008-06-24 15:26:00,0.7912,0.79125,0.79115,0.7912,425499999.0
2008-06-24 15:27:00,0.7912,0.79125,0.7912,0.7912,225099999.0
2008-06-24 15:28:00,0.7912,0.7913,0.7912,0.7913,231500001.0
2008-06-24 15:29:00,0.7913,0.7913,0.7912,0.7913,74300001.0
2008-06-24 15:30:00,0.7913,0.7913,0.7912,0.7913,36200000.0
2008-06-24 15:31:00,0.7912,0.7913,0.7912,0.79125,488399998.0
2008-06-24 15:32:00,0.79125,0.7913,0.7912,0.7913,368299999.0
2008-06-24 15:33:00,0.7913,0.7913,0.7912,0.7913,592399999.0
2008-06-24 15:34:00,0.7913,0.7913,0.79125,0.7913,521400000.0
2008-06-24 15:35:00,0.7913,0.7914,0.7913,0.79135,783899999.0
2008-06-24 15:36:00,0.79135,0.79135,0.79125,0.79125,975199969.0
2008-06-24 15:37:00,0.7913,0.7913,0.79115,0.79125,750399996.0
2008-06-24 15:38:00,0.79125,0.79125,0.7912,0.7912,351599995.0
2008-06-24 15:39:00,0.7912,0.7913,0.79115,0.7913,1109999991.0
2008-06-24 15:40:00,0.7913,0.7914,0.79125,0.7913,453199999.0
2008-06-24 15:41:00,0.7913,0.7914,0.7913,0.79135,674299997.0
2008-06-24 15:42:00,0.79135,0.7914,0.7913,0.7914,593099998.0
2008-06-24 15:43:00,0.7914,0.7914,0.7914,0.7914,113600000.0
2008-06-24 15:44:00,0.7914,0.7915,0.7914,0.7914,490900000.0
2008-06-24 15:45:00,0.7914,0.7914,0.7912,0.7913,676900000.0
2008-06-24 15:46:00,0.7913,0.7914,0.79125,0.79125,241400000.0
2008-06-24 15:47:00,0.79125,0.7913,0.7912,0.7913,449199999.0
2008-06-24 15:48:00,0.7913,0.7913,0.7913,0.7913,278600000.0
2008-06-24 15:49:00,0.7913,0.7914,0.7913,0.7914,291400000.0
2008-06-24 15:50:00,0.7914,0.7915,0.79135,0.7915,349100000.0
2008-06-24 15:51:00,0.7915,0.7915,0.7914,0.79145,610999991.0
2008-06-24 15:52:00,0.79145,0.79145,0.7913,0.7913,540899988.0
2008-06-24 15:53:00,0.7913,0.7913,0.7912,0.7912,278499999.0
2008-06-24 15:54:00,0.7912,0.7912,0.79115,0.79115,235700000.0
2008-06-24 15:55:00,0.79115,0.79115,0.791,0.791,779999996.0
2008-06-24 15:56:00,0.79105,0.7911,0.791,0.79105,260299994.0
2008-06-24 15:57:00,0.79105,0.7911,0.79105,0.7911,244600000.0
2008-06-24 15:58:00,0.79105,0.7912,0.79105,0.79115,539000000.0
2008-06-24 15:59:00,0.79115,0.7912,0.79105,0.7911,416300000.0
2008-06-24 16:00:00,0.7911,0.792,0.79105,0.79175,548199996.0
2008-06-24 16:01:00,0.79175,0.7918,0.7917,0.79175,607099995.0
2008-06-24 16:02:00,0.79175,0.7922,0.7917,0.7921,372600000.0
2008-06-24 16:03:00,0.7921,0.7922,0.7916,0.7918,467800002.0
2008-06-24 16:04:00,0.7918,0.7918,0.7915,0.7917,594199997.0
2008-06-24 16:05:00,0.7917,0.7917,0.7915,0.7917,889200001.0
2008-06-24 16:06:00,0.7917,0.79175,0.7915,0.7916,991599982.0
2008-06-24 16:07:00,0.7916,0.79165,0.79155,0.7916,904799998.0
2008-06-24 16:08:00,0.7916,0.7916,0.7916,0.7916,471399997.0
2008-06-24 16:09:00,0.7916,0.7916,0.7914,0.7914,1096599986.0
2008-06-24 16:10:00,0.79145,0.7915,0.79125,0.7915,1254899986.0
2008-06-24 16:11:00,0.79155,0.7916,0.7914,0.7915,924199989.0
2008-06-24 16:12:00,0.79145,0.7919,0.79145,0.7918,1039800001.0
2008-06-24 16:13:00,0.7918,0.79195,0.7918,0.7919,788999988.0
2008-06-24 16:14:00,0.7919,0.792,0.7918,0.7919,823899999.0
2008-06-24 16:15:00,0.7919,0.792,0.7917,0.79195,1356699991.0
2008-06-24 16:16:00,0.79195,0.79195,0.79165,0.79165,841899998.0
2008-06-24 16:17:00,0.7917,0.7919,0.7916,0.7918,706299997.0
2008-06-24 16:18:00,0.7918,0.792,0.7918,0.792,573699998.0
2008-06-24 16:19:00,0.792,0.79205,0.7919,0.79195,826399994.0
2008-06-24 16:20:00,0.79195,0.79205,0.79195,0.792,517100000.0
2008-06-24 16:21:00,0.792,0.7922,0.792,0.7922,451699999.0
2008-06-24 16:22:00,0.7922,0.7922,0.792,0.792,635300000.0
2008-06-24 16:23:00,0.792,0.79215,0.792,0.79205,1121499987.0
2008-06-24 16:24:00,0.792,0.7922,0.792,0.79215,529199999.0
2008-06-24 16:25:00,0.79215,0.7922,0.7921,0.7922,764299996.0
2008-06-24 16:26:00,0.7922,0.7922,0.7921,0.7921,993099990.0
2008-06-24 16:27:00,0.7921,0.7921,0.7919,0.792,928999998.0
2008-06-24 16:28:00,0.79195,0.79195,0.79185,0.79185,983899994.0
2008-06-24 16:29:00,0.79185,0.79195,0.7918,0.79195,736399997.0
2008-06-24 16:30:00,0.79195,0.79215,0.7919,0.79215,1239299995.0
2008-06-24 16:31:00,0.79215,0.7922,0.7921,0.7922,760999996.0
2008-06-24 16:32:00,0.7922,0.7922,0.7921,0.7922,624100000.0
2008-06-24 16:33:00,0.7922,0.7922,0.79185,0.792,686499995.0
2008-06-24 16:34:00,0.792,0.7922,0.792,0.7922,955099991.0
2008-06-24 16:35:00,0.79215,0.7922,0.79205,0.7921,830099996.0
2008-06-24 16:36:00,0.7921,0.7921,0.79195,0.79195,734599999.0
2008-06-24 16:37:00,0.79195,0.792,0.7919,0.7919,616400001.0
2008-06-24 16:38:00,0.7919,0.79195,0.7919,0.7919,465099990.0
2008-06-24 16:39:00,0.79185,0.7919,0.7918,0.7918,627399991.0
2008-06-24 16:40:00,0.7918,0.7918,0.79165,0.7917,984199993.0
2008-06-24 16:41:00,0.7917,0.7917,0.7915,0.7917,689999998.0
2008-06-24 16:42:00,0.7917,0.7918,0.7917,0.79175,594599997.0
2008-06-24 16:43:00,0.79175,0.7918,0.7917,0.7918,308100000.0
2008-06-24 16:44:00,0.7918,0.79185,0.7918,0.79185,471199996.0
2008-06-24 16:45:00,0.79185,0.7919,0.7918,0.7919,169799999.0
2008-06-24 16:46:00,0.7919,0.7919,0.7916,0.7916,663499992.0
2008-06-24 16:47:00,0.7916,0.79165,0.79155,0.7916,732099991.0
2008-06-24 16:48:00,0.7916,0.7917,0.7916,0.7917,732499996.0
2008-06-24 16:49:00,0.7917,0.7917,0.79165,0.7917,721800001.0
2008-06-24 16:50:00,0.79165,0.7917,0.7916,0.7916,506300000.0
2008-06-24 16:51:00,0.7916,0.7916,0.7915,0.7915,574099990.0
2008-06-24 16:52:00,0.7915,0.7915,0.79115,0.7913,887499999.0
2008-06-24 16:53:00,0.7913,0.7916,0.7913,0.79155,888299999.0
2008-06-24 16:54:00,0.79155,0.79155,0.7914,0.7914,344499996.0
2008-06-24 16:55:00,0.7914,0.79145,0.7912,0.7912,920199996.0
2008-06-24 16:56:00,0.7912,0.79125,0.7911,0.7911,707999996.0
2008-06-24 16:57:00,0.7911,0.7912,0.7911,0.7912,568800008.0
2008-06-24 16:58:00,0.7912,0.7913,0.7912,0.7913,329600003.0
2008-06-24 16:59:00,0.7913,0.7913,0.791,0.79105,676799997.0
2008-06-24 17:00:00,0.79105,0.79125,0.791,0.7912,468000000.0
2008-06-24 17:01:00,0.7912,0.7912,0.79085,0.791,583399998.0
2008-06-24 17:02:00,0.791,0.7912,0.791,0.7912,1097699984.0
2008-06-24 17:03:00,0.7912,0.7912,0.79115,0.79115,657800001.0
2008-06-24 17:04:00,0.79115,0.79115,0.7911,0.7911,708399997.0
2008-06-24 17:05:00,0.7911,0.7911,0.7911,0.7911,638199996.0
2008-06-24 17:06:00,0.7911,0.7912,0.7911,0.7912,373000000.0
2008-06-24 17:07:00,0.7912,0.7913,0.7912,0.79125,788799985.0
2008-06-24 17:08:00,0.79125,0.7913,0.7912,0.79125,686299994.0
2008-06-24 17:09:00,0.79125,0.7913,0.79125,0.7913,460200000.0
2008-06-24 17:10:00,0.7913,0.79135,0.79125,0.79135,593399994.0
2008-06-24 17:11:00,0.79135,0.7914,0.7913,0.7913,599999986.0
2008-06-24 17:12:00,0.7913,0.79135,0.7912,0.7912,992499985.0
2008-06-24 17:13:00,0.79125,0.7913,0.79115,0.7913,609900000.0
2008-06-24 17:14:00,0.7913,0.7913,0.7911,0.7913,350600002.0
2008-06-24 17:15:00,0.7913,0.7913,0.79095,0.791,481200001.0
2008-06-24 17:16:00,0.791,0.79105,0.791,0.79105,412699999.0
2008-06-24 17:17:00,0.79105,0.7911,0.7908,0.79085,896399994.0
2008-06-24 17:18:00,0.79085,0.7911,0.79085,0.7911,516299999.0
2008-06-24 17:19:00,0.7911,0.7911,0.79095,0.79095,341799999.0
2008-06-24 17:20:00,0.79095,0.79105,0.79095,0.79105,623200000.0
2008-06-24 17:21:00,0.79105,0.7912,0.791,0.7911,515799995.0
2008-06-24 17:22:00,0.7911,0.7912,0.79105,0.79115,383200000.0
2008-06-24 17:23:00,0.79115,0.79115,0.791,0.791,749500000.0
2008-06-24 17:24:00,0.791,0.7911,0.791,0.7911,344099996.0
2008-06-24 17:25:00,0.7911,0.79115,0.7911,0.79115,123600000.0
2008-06-24 17:26:00,0.79115,0.79115,0.7911,0.7911,420200000.0
2008-06-24 17:27:00,0.7911,0.7911,0.7911,0.7911,487200000.0
2008-06-24 17:28:00,0.7911,0.7912,0.7911,0.7912,217600000.0
2008-06-24 17:29:00,0.7912,0.7912,0.791,0.79105,535899999.0
2008-06-24 17:30:00,0.79105,0.7911,0.791,0.791,733099993.0
2008-06-24 17:31:00,0.79105,0.7911,0.791,0.7911,521299994.0
2008-06-24 17:32:00,0.7911,0.7911,0.7911,0.7911,286900000.0
2008-06-24 17:33:00,0.7911,0.7912,0.7911,0.7912,98300000.0
2008-06-24 17:34:00,0.7912,0.7912,0.7912,0.7912,74600000.0
2008-06-24 17:35:00,0.7912,0.7912,0.7911,0.7911,142699996.0
2008-06-24 17:36:00,0.7911,0.7912,0.791,0.7912,900099997.0
2008-06-24 17:37:00,0.7912,0.79125,0.7911,0.79115,711199989.0
2008-06-24 17:38:00,0.7912,0.7912,0.79105,0.79105,768299995.0
2008-06-24 17:39:00,0.79105,0.79115,0.79105,0.7911,415299999.0
2008-06-24 17:40:00,0.7911,0.79115,0.791,0.79105,474399995.0
2008-06-24 17:41:00,0.79105,0.7911,0.79095,0.791,540999998.0
2008-06-24 17:42:00,0.791,0.791,0.791,0.791,271200000.0
2008-06-24 17:43:00,0.791,0.7912,0.791,0.7911,653599997.0
2008-06-24 17:44:00,0.79115,0.79115,0.7911,0.7911,441899993.0
2008-06-24 17:45:00,0.7911,0.7911,0.7909,0.7909,648999999.0
2008-06-24 17:46:00,0.7909,0.7909,0.7908,0.79085,475999995.0
2008-06-24 17:47:00,0.79085,0.79085,0.7908,0.7908,457799999.0
2008-06-24 17:48:00,0.7908,0.791,0.7908,0.791,741699997.0
2008-06-24 17:49:00,0.791,0.791,0.7909,0.7909,487200001.0
2008-06-24 17:50:00,0.7909,0.7909,0.7909,0.7909,379300000.0
2008-06-24 17:51:00,0.7909,0.79095,0.7909,0.7909,286900000.0
2008-06-24 17:52:00,0.7909,0.79095,0.7909,0.7909,397199991.0
2008-06-24 17:53:00,0.7909,0.79095,0.7909,0.7909,451499996.0
2008-06-24 17:54:00,0.7909,0.79095,0.7909,0.79095,412799992.0
2008-06-24 17:55:00,0.79095,0.791,0.79095,0.791,176700000.0
2008-06-24 17:56:00,0.791,0.791,0.7909,0.79095,549500001.0
2008-06-24 17:57:00,0.79095,0.79105,0.7909,0.79105,800499997.0
2008-06-24 17:58:00,0.79105,0.7911,0.79105,0.7911,199500000.0
2008-06-24 17:59:00,0.7911,0.79115,0.7911,0.7911,578099997.0
2008-06-24 18:00:00,0.7911,0.79115,0.7911,0.79115,429899999.0
2008-06-24 18:01:00,0.79115,0.7912,0.79115,0.7912,343600000.0
2008-06-24 18:02:00,0.7912,0.79125,0.79115,0.7912,674899997.0
2008-06-24 18:03:00,0.7912,0.7913,0.7912,0.79125,356399999.0
2008-06-24 18:04:00,0.79125,0.7914,0.79125,0.79135,423399998.0
2008-06-24 18:05:00,0.79135,0.79135,0.79125,0.79125,596799998.0
2008-06-24 18:06:00,0.79125,0.7913,0.79125,0.7913,156600000.0
2008-06-24 18:07:00,0.7913,0.7913,0.79115,0.79125,455800001.0
2008-06-24 18:08:00,0.7912,0.79125,0.7912,0.7912,387899999.0
2008-06-24 18:09:00,0.7912,0.7912,0.7912,0.7912,376299997.0
2008-06-24 18:10:00,0.7912,0.7913,0.7912,0.7913,574100000.0
2008-06-24 18:11:00,0.7913,0.7913,0.79125,0.79125,479800000.0
2008-06-24 18:12:00,0.79125,0.7913,0.79125,0.7913,578400000.0
2008-06-24 18:13:00,0.7913,0.79135,0.7913,0.7913,241700000.0
2008-06-24 18:14:00,0.7913,0.79135,0.7913,0.7913,473499996.0
2008-06-24 18:15:00,0.7913,0.7913,0.7912,0.7912,298099990.0
2008-06-24 18:16:00,0.7912,0.7912,0.7912,0.7912,354899992.0
2008-06-24 18:17:00,0.7912,0.7913,0.7912,0.7913,347100000.0
2008-06-24 18:18:00,0.7913,0.7913,0.79115,0.7912,962500002.0
2008-06-24 18:19:00,0.7912,0.79125,0.7911,0.7911,904699998.0
2008-06-24 18:20:00,0.7911,0.7912,0.7911,0.7912,542899995.0
2008-06-24 18:21:00,0.7912,0.7912,0.7911,0.79115,526999999.0
2008-06-24 18:22:00,0.79115,0.79115,0.79095,0.79095,343899999.0
2008-06-24 18:23:00,0.79095,0.79095,0.79075,0.79075,581999997.0
2008-06-24 18:24:00,0.79075,0.7909,0.7907,0.79085,510399999.0
2008-06-24 18:25:00,0.79085,0.791,0.79085,0.791,523299995.0
2008-06-24 18:26:00,0.791,0.79105,0.79095,0.791,369699997.0
2008-06-24 18:27:00,0.791,0.791,0.7908,0.79085,488899995.0
2008-06-24 18:28:00,0.79085,0.79085,0.7908,0.79085,404099990.0
2008-06-24 18:29:00,0.79085,0.7909,0.7908,0.79085,221399998.0
2008-06-24 18:30:00,0.79085,0.79095,0.7908,0.7909,374700000.0
2008-06-24 18:31:00,0.7909,0.79095,0.7909,0.7909,226699999.0
2008-06-24 18:32:00,0.7909,0.791,0.7909,0.79095,302299999.0
2008-06-24 18:33:00,0.79095,0.79105,0.79095,0.79105,415599996.0
2008-06-24 18:34:00,0.791,0.7912,0.791,0.79115,484499995.0
2008-06-24 18:35:00,0.79115,0.7912,0.79105,0.79105,293599999.0
2008-06-24 18:36:00,0.79105,0.7911,0.79105,0.7911,172099999.0
2008-06-24 18:37:00,0.7911,0.79115,0.7911,0.79115,276099999.0
2008-06-24 18:38:00,0.79115,0.7912,0.7911,0.7911,357899998.0
2008-06-24 18:39:00,0.7911,0.7911,0.79105,0.79105,454800002.0
2008-06-24 18:40:00,0.7911,0.7911,0.79105,0.7911,72899999.0
2008-06-24 18:41:00,0.7911,0.7912,0.7911,0.7912,378499999.0
2008-06-24 18:42:00,0.79115,0.7912,0.79115,0.79115,495700003.0
2008-06-24 18:43:00,0.79115,0.79115,0.79105,0.79105,388600004.0
2008-06-24 18:44:00,0.79105,0.79115,0.79105,0.79115,319899996.0
2008-06-24 18:45:00,0.79115,0.79115,0.79105,0.7911,236799999.0
2008-06-24 18:46:00,0.7911,0.7911,0.791,0.791,206599997.0
2008-06-24 18:47:00,0.79105,0.79105,0.791,0.791,156599993.0
2008-06-24 18:48:00,0.791,0.79105,0.791,0.791,347800001.0
2008-06-24 18:49:00,0.791,0.79105,0.79095,0.79095,453799999.0
2008-06-24 18:50:00,0.79095,0.791,0.79095,0.791,171799999.0
2008-06-24 18:51:00,0.791,0.791,0.79095,0.791,57500000.0
2008-06-24 18:52:00,0.791,0.791,0.7908,0.79095,225200000.0
2008-06-24 18:53:00,0.79095,0.79095,0.7908,0.79095,133700001.0
2008-06-24 18:54:00,0.7909,0.79095,0.79085,0.79095,216400000.0
2008-06-24 18:55:00,0.79095,0.79095,0.7909,0.7909,919599982.0
2008-06-24 18:56:00,0.7909,0.79095,0.7909,0.79095,573499993.0
2008-06-24 18:57:00,0.79095,0.79115,0.79095,0.7911,786099998.0
2008-06-24 18:58:00,0.7911,0.79115,0.791,0.79105,888400005.0
2008-06-24 18:59:00,0.7911,0.79125,0.7911,0.7912,607999998.0
2008-06-24 19:00:00,0.7912,0.79125,0.79115,0.79125,437300000.0
2008-06-24 19:01:00,0.7912,0.79125,0.7911,0.7911,598999998.0
2008-06-24 19:02:00,0.7911,0.79115,0.7911,0.79115,391100001.0
2008-06-24 19:03:00,0.79115,0.79115,0.7911,0.7911,229600000.0
2008-06-24 19:04:00,0.79115,0.79125,0.7911,0.79125,208900000.0
2008-06-24 19:05:00,0.79125,0.7913,0.79125,0.79125,308400003.0
2008-06-24 19:06:00,0.79125,0.7913,0.79125,0.7913,235200001.0
2008-06-24 19:07:00,0.7913,0.7913,0.79125,0.79125,117900001.0
2008-06-24 19:08:00,0.79125,0.79125,0.79115,0.7912,361000002.0
2008-06-24 19:09:00,0.7912,0.7913,0.79115,0.7913,364800000.0
2008-06-24 19:10:00,0.7913,0.79135,0.79125,0.79125,419200000.0
2008-06-24 19:11:00,0.79125,0.7913,0.79115,0.7912,696899993.0
2008-06-24 19:12:00,0.7912,0.7912,0.7911,0.7912,324799998.0
2008-06-24 19:13:00,0.79115,0.7913,0.79115,0.7913,987699994.0
2008-06-24 19:14:00,0.7913,0.7913,0.7912,0.7913,650899990.0
2008-06-24 19:15:00,0.79125,0.7914,0.79125,0.79135,354400001.0
2008-06-24 19:16:00,0.7914,0.7914,0.79135,0.79135,209799999.0
2008-06-24 19:17:00,0.79135,0.79135,0.7913,0.79135,246100000.0
2008-06-24 19:18:00,0.79135,0.79135,0.7912,0.7912,251199999.0
2008-06-24 19:19:00,0.7912,0.7912,0.79115,0.79115,97800000.0
2008-06-24 19:20:00,0.79115,0.79115,0.7911,0.7911,294299997.0
2008-06-24 19:21:00,0.7911,0.79115,0.79105,0.79105,123400000.0
2008-06-24 19:22:00,0.79105,0.7911,0.791,0.79105,281100000.0
2008-06-24 19:23:00,0.79105,0.79105,0.791,0.791,68300000.0
2008-06-24 19:24:00,0.791,0.791,0.7909,0.7909,352200000.0
2008-06-24 19:25:00,0.7909,0.791,0.7909,0.791,255999997.0
2008-06-24 19:26:00,0.791,0.791,0.79095,0.79095,345699997.0
2008-06-24 19:27:00,0.79095,0.79095,0.7908,0.79085,482999997.0
2008-06-24 19:28:00,0.79085,0.79085,0.7908,0.7908,593399988.0
2008-06-24 19:29:00,0.7908,0.79085,0.7908,0.7908,324599993.0
2008-06-24 19:30:00,0.79085,0.79085,0.7908,0.7908,227999996.0
2008-06-24 19:31:00,0.79085,0.7909,0.7908,0.79085,271899998.0
2008-06-24 19:32:00,0.79085,0.79095,0.79085,0.79095,254600000.0
2008-06-24 19:33:00,0.79095,0.7911,0.79095,0.79105,256600000.0
2008-06-24 19:34:00,0.791,0.79105,0.791,0.791,288200000.0
2008-06-24 19:35:00,0.791,0.791,0.7909,0.7909,605799999.0
2008-06-24 19:36:00,0.7909,0.791,0.7909,0.79095,350599997.0
2008-06-24 19:37:00,0.791,0.7911,0.79095,0.79105,470999996.0
2008-06-24 19:38:00,0.79105,0.7911,0.79105,0.7911,400800000.0
2008-06-24 19:39:00,0.7911,0.7911,0.79095,0.79095,644899999.0
2008-06-24 19:40:00,0.79095,0.79105,0.79095,0.79105,502999990.0
2008-06-24 19:41:00,0.79105,0.7911,0.791,0.79105,564899999.0
2008-06-24 19:42:00,0.79105,0.7911,0.791,0.79105,378299996.0
2008-06-24 19:43:00,0.79105,0.79105,0.791,0.79105,20700000.0
2008-06-24 19:44:00,0.79105,0.79105,0.791,0.791,51700000.0
2008-06-24 19:45:00,0.791,0.7911,0.791,0.79105,322300000.0
2008-06-24 19:46:00,0.79105,0.7911,0.79095,0.791,240599999.0
2008-06-24 19:47:00,0.79105,0.79105,0.79085,0.79095,201900000.0
2008-06-24 19:48:00,0.791,0.7911,0.7909,0.7911,521100000.0
2008-06-24 19:49:00,0.7911,0.7912,0.791,0.791,339900000.0
2008-06-24 19:50:00,0.791,0.7911,0.791,0.79105,728400001.0
2008-06-24 19:51:00,0.79105,0.79105,0.791,0.791,173899999.0
2008-06-24 19:52:00,0.791,0.791,0.79095,0.79095,121400000.0
2008-06-24 19:53:00,0.79095,0.79095,0.7909,0.7909,168800000.0
2008-06-24 19:54:00,0.7909,0.791,0.7909,0.791,132000000.0
2008-06-24 19:55:00,0.791,0.791,0.79095,0.791,125900000.0
2008-06-24 19:56:00,0.791,0.791,0.79095,0.791,300800000.0
2008-06-24 19:57:00,0.791,0.7911,0.791,0.7911,227100002.0
2008-06-24 19:58:00,0.7911,0.7911,0.7911,0.7911,322100000.0
2008-06-24 19:59:00,0.7911,0.79115,0.7911,0.79115,221700000.0
2008-06-24 20:00:00,0.7911,0.79115,0.7911,0.7911,288599998.0
2008-06-24 20:01:00,0.7911,0.7911,0.79105,0.79105,195000000.0
2008-06-24 20:02:00,0.79105,0.7911,0.79105,0.79105,414499998.0
2008-06-24 20:03:00,0.79105,0.7911,0.791,0.7911,279899997.0
2008-06-24 20:04:00,0.7911,0.7911,0.79105,0.7911,367799997.0
2008-06-24 20:05:00,0.7911,0.79125,0.79105,0.79125,752699996.0
2008-06-24 20:06:00,0.7912,0.79125,0.7912,0.79125,92600000.0
2008-06-24 20:07:00,0.79125,0.79125,0.7912,0.7912,274000001.0
2008-06-24 20:08:00,0.7912,0.7912,0.79115,0.79115,151600001.0
2008-06-24 20:09:00,0.79115,0.79115,0.7911,0.7911,29100000.0
2008-06-24 20:10:00,0.79115,0.7912,0.79115,0.79115,152899998.0
2008-06-24 20:11:00,0.79115,0.79115,0.79115,0.79115,27500000.0
2008-06-24 20:12:00,0.79115,0.79115,0.7911,0.7911,176000001.0
2008-06-24 20:13:00,0.7911,0.7911,0.7911,0.7911,93400000.0
2008-06-24 20:14:00,0.7911,0.79115,0.7911,0.79115,165600000.0
2008-06-24 20:15:00,0.79115,0.79115,0.7911,0.7911,130599999.0
2008-06-24 20:16:00,0.7911,0.7911,0.79105,0.79105,310600006.0
2008-06-24 20:17:00,0.79105,0.79105,0.79105,0.79105,86200000.0
2008-06-24 20:18:00,0.79105,0.79105,0.791,0.791,100999999.0
2008-06-24 20:19:00,0.791,0.79105,0.7909,0.79095,150299999.0
2008-06-24 20:20:00,0.7909,0.791,0.7909,0.79095,328300000.0
2008-06-24 20:21:00,0.79095,0.79095,0.7909,0.79095,56500000.0
2008-06-24 20:22:00,0.79095,0.7911,0.7909,0.7911,140100000.0
2008-06-24 20:23:00,0.7911,0.79115,0.7911,0.79115,79700000.0
2008-06-24 20:24:00,0.79115,0.7912,0.79115,0.79115,47700000.0
2008-06-24 20:25:00,0.79115,0.79115,0.79105,0.79105,92700000.0
2008-06-24 20:26:00,0.79105,0.79105,0.791,0.791,204500000.0
2008-06-24 20:27:00,0.791,0.79105,0.791,0.79105,95800000.0
2008-06-24 20:28:00,0.79105,0.79105,0.791,0.791,79300000.0
2008-06-24 20:29:00,0.791,0.791,0.79095,0.791,259600001.0
2008-06-24 20:30:00,0.791,0.79105,0.79095,0.791,358299998.0
2008-06-24 20:31:00,0.791,0.791,0.791,0.791,300299999.0
2008-06-24 20:32:00,0.791,0.791,0.79095,0.79095,264200001.0
2008-06-24 20:33:00,0.79095,0.79095,0.79095,0.79095,230500000.0
2008-06-24 20:34:00,0.791,0.791,0.79095,0.79095,63700000.0
2008-06-24 20:35:00,0.79095,0.791,0.79095,0.791,114800000.0
2008-06-24 20:36:00,0.791,0.791,0.79095,0.79095,60000000.0
2008-06-24 20:37:00,0.79095,0.79095,0.7909,0.7909,142100000.0
2008-06-24 20:38:00,0.7909,0.7909,0.7909,0.7909,126200000.0
2008-06-24 20:39:00,0.7909,0.7909,0.7908,0.7908,212399992.0
2008-06-24 20:40:00,0.79085,0.79085,0.7908,0.7908,198499994.0
2008-06-24 20:41:00,0.7908,0.79085,0.7908,0.79085,216999998.0
2008-06-24 20:42:00,0.79085,0.79085,0.7908,0.7908,182699999.0
2008-06-24 20:43:00,0.7908,0.7908,0.7908,0.7908,272100000.0
2008-06-24 20:44:00,0.7908,0.79085,0.7908,0.7908,196599997.0
2008-06-24 20:45:00,0.7908,0.7908,0.7908,0.7908,216599999.0
2008-06-24 20:46:00,0.7908,0.79085,0.7908,0.7908,194299997.0
2008-06-24 20:47:00,0.7908,0.79085,0.7908,0.79085,188799998.0
2008-06-24 20:48:00,0.79085,0.79095,0.7908,0.7909,438799998.0
2008-06-24 20:49:00,0.7909,0.7909,0.79085,0.79085,111000000.0
2008-06-24 20:50:00,0.79085,0.79085,0.7908,0.79085,107899998.0
2008-06-24 20:51:00,0.79085,0.79085,0.7908,0.79085,237099994.0
2008-06-24 20:52:00,0.79085,0.79085,0.7908,0.7908,150599995.0
2008-06-24 20:53:00,0.7908,0.7908,0.7908,0.7908,145400000.0
2008-06-24 20:54:00,0.7908,0.7908,0.7907,0.79075,145999998.0
2008-06-24 20:55:00,0.79075,0.7908,0.7907,0.7908,269200000.0
2008-06-24 20:56:00,0.7908,0.7908,0.7907,0.79075,149399999.0
2008-06-24 20:57:00,0.79075,0.7908,0.79075,0.79075,124900000.0
2008-06-24 20:58:00,0.79075,0.79085,0.79075,0.7908,499299999.0
2008-06-24 20:59:00,0.7908,0.7908,0.79075,0.7908,163800001.0
2008-06-24 21:00:00,0.7908,0.79085,0.79075,0.79075,431299998.0
2008-06-24 21:01:00,0.79075,0.79075,0.79075,0.79075,28200000.0
2008-06-24 21:02:00,0.79075,0.79075,0.79075,0.79075,178900000.0
2008-06-24 21:03:00,0.79075,0.79075,0.7907,0.7907,60999999.0
2008-06-24 21:04:00,0.7907,0.7907,0.7907,0.7907,33599998.0
2008-06-24 21:05:00,0.7907,0.7907,0.7907,0.7907,70299999.0
2008-06-24 21:06:00,0.7907,0.7907,0.7905,0.79065,506499999.0
2008-06-24 21:07:00,0.79065,0.7907,0.79055,0.79055,544100000.0
2008-06-24 21:08:00,0.79055,0.7906,0.7905,0.7905,318899998.0
2008-06-24 21:09:00,0.7905,0.7905,0.79045,0.7905,228000000.0
2008-06-24 21:10:00,0.7905,0.7905,0.79035,0.79045,357400000.0
2008-06-24 21:11:00,0.79045,0.7905,0.79045,0.79045,237600000.0
2008-06-24 21:12:00,0.79045,0.7905,0.79045,0.7905,159600002.0
2008-06-24 21:13:00,0.7905,0.79055,0.79045,0.79045,368000002.0
2008-06-24 21:14:00,0.79045,0.79055,0.79045,0.79055,119200000.0
2008-06-24 21:15:00,0.79055,0.79055,0.79045,0.79045,301900000.0
2008-06-24 21:16:00,0.79055,0.7906,0.79045,0.7906,608800005.0
2008-06-24 21:17:00,0.7906,0.79075,0.79045,0.7907,463099999.0
2008-06-24 21:18:00,0.7907,0.7908,0.7907,0.7907,194899999.0
2008-06-24 21:19:00,0.7907,0.7907,0.7907,0.7907,110400000.0
2008-06-24 21:20:00,0.7907,0.79075,0.7907,0.79075,115900000.0
2008-06-24 21:21:00,0.79075,0.79075,0.7907,0.79075,56599999.0
2008-06-24 21:22:00,0.79075,0.79075,0.7907,0.79075,26700001.0
2008-06-24 21:23:00,0.79075,0.7908,0.7907,0.7908,166800004.0
2008-06-24 21:24:00,0.7908,0.7908,0.79075,0.79075,63199997.0
2008-06-24 21:25:00,0.7908,0.7908,0.79075,0.7908,204399996.0
2008-06-24 21:26:00,0.7908,0.7908,0.79075,0.7908,56199999.0
2008-06-24 21:27:00,0.7908,0.7908,0.79075,0.79075,207900001.0
2008-06-24 21:28:00,0.79075,0.7908,0.7907,0.79075,292099996.0
2008-06-24 21:29:00,0.79075,0.79075,0.79075,0.79075,76100000.0
2008-06-24 21:30:00,0.79075,0.79075,0.7907,0.79075,169999998.0
2008-06-24 21:31:00,0.79075,0.79075,0.7907,0.7907,255600002.0
2008-06-24 21:32:00,0.7907,0.7907,0.7907,0.7907,147300000.0
2008-06-24 21:33:00,0.7907,0.79075,0.7907,0.7907,131300000.0
2008-06-24 21:34:00,0.7907,0.7907,0.79055,0.79055,423299997.0
2008-06-24 21:35:00,0.7905,0.7905,0.79045,0.7905,336400001.0
2008-06-24 21:36:00,0.79045,0.7905,0.79045,0.7905,178300000.0
2008-06-24 21:37:00,0.7905,0.79055,0.79045,0.79045,300099998.0
2008-06-24 21:38:00,0.79045,0.79055,0.79045,0.7905,256800000.0
2008-06-24 21:39:00,0.7905,0.7906,0.7905,0.79055,276100000.0
2008-06-24 21:40:00,0.79055,0.7906,0.79055,0.79055,125700000.0
2008-06-24 21:41:00,0.7906,0.79065,0.7906,0.7906,78799999.0
2008-06-24 21:42:00,0.7906,0.7906,0.7906,0.7906,84200000.0
2008-06-24 21:43:00,0.7906,0.7906,0.7905,0.79055,146099999.0
2008-06-24 21:44:00,0.79055,0.79055,0.7905,0.79055,73200000.0
2008-06-24 21:45:00,0.79055,0.79055,0.7905,0.7905,164300000.0
2008-06-24 21:46:00,0.7905,0.7905,0.7905,0.7905,102500000.0
2008-06-24 21:47:00,0.7905,0.7905,0.7904,0.79045,383799998.0
2008-06-24 21:48:00,0.79045,0.79045,0.79045,0.79045,104600000.0
2008-06-24 21:49:00,0.7905,0.7905,0.7905,0.7905,16600000.0
2008-06-24 21:50:00,0.7905,0.7905,0.7905,0.7905,46600000.0
2008-06-24 21:51:00,0.7905,0.7905,0.7905,0.7905,62200000.0
2008-06-24 21:52:00,0.7905,0.7905,0.7905,0.7905,54400000.0
2008-06-24 21:53:00,0.7905,0.7905,0.79045,0.7905,170799999.0
2008-06-24 21:54:00,0.7905,0.7905,0.79045,0.79045,108999999.0
2008-06-24 21:55:00,0.79045,0.7905,0.79045,0.7905,56799998.0
2008-06-24 21:56:00,0.7905,0.7905,0.7905,0.7905,52200000.0
2008-06-24 21:57:00,0.7905,0.7905,0.79045,0.7905,156099997.0
2008-06-24 21:58:00,0.79055,0.79055,0.79045,0.7905,110299999.0
2008-06-24 21:59:00,0.7905,0.79055,0.79045,0.79055,85599999.0
2008-06-24 22:00:00,0.79055,0.79055,0.79045,0.79045,58999999.0
2008-06-24 22:01:00,0.79045,0.79045,0.7904,0.79045,16600000.0
2008-06-24 22:02:00,0.7904,0.7904,0.7904,0.7904,24100000.0
2008-06-24 22:03:00,0.7904,0.79045,0.7904,0.79045,15600000.0
2008-06-24 22:04:00,0.79045,0.79045,0.7904,0.79045,14000000.0
2008-06-24 22:05:00,0.79045,0.79045,0.7904,0.7904,7600000.0
2008-06-24 22:06:00,0.7904,0.79045,0.7904,0.79045,6200000.0
2008-06-24 22:07:00,0.79045,0.79045,0.7904,0.7904,17000000.0
2008-06-24 22:08:00,0.7904,0.7904,0.79035,0.79035,55500000.0
2008-06-24 22:09:00,0.79035,0.79035,0.79035,0.79035,9000000.0
2008-06-24 22:10:00,0.79035,0.79035,0.7903,0.79035,28100000.0
2008-06-24 22:11:00,0.79035,0.79045,0.79035,0.79045,26500000.0
2008-06-24 22:12:00,0.7904,0.7904,0.7904,0.7904,9700000.0
2008-06-24 22:13:00,0.79045,0.79045,0.7903,0.79035,45000000.0
2008-06-24 22:14:00,0.79035,0.7904,0.79025,0.7904,81400000.0
2008-06-24 22:15:00,0.7904,0.7904,0.79035,0.79035,13000000.0
2008-06-24 22:16:00,0.79035,0.79035,0.7903,0.7903,18500000.0
2008-06-24 22:17:00,0.7903,0.7903,0.7902,0.7902,25900000.0
2008-06-24 22:18:00,0.7902,0.7902,0.79015,0.7902,29900000.0
2008-06-24 22:19:00,0.7902,0.79025,0.79015,0.7902,22100000.0
2008-06-24 22:20:00,0.79015,0.79015,0.7901,0.7901,26100000.0
2008-06-24 22:21:00,0.7901,0.7901,0.79,0.79005,32800000.0
2008-06-24 22:22:00,0.79005,0.79005,0.79,0.79,21800000.0
2008-06-24 22:23:00,0.79005,0.79015,0.79,0.79015,64100000.0
2008-06-24 22:24:00,0.79005,0.79015,0.79,0.79,95500000.0
2008-06-24 22:25:00,0.79,0.79015,0.79,0.79005,58700000.0
2008-06-24 22:26:00,0.7901,0.7901,0.79,0.79,42600000.0
2008-06-24 22:27:00,0.79,0.79005,0.79,0.79,38300000.0
2008-06-24 22:28:00,0.79,0.7901,0.78995,0.7901,61100000.0
2008-06-24 22:29:00,0.7901,0.7901,0.79,0.79,38800000.0
2008-06-24 22:30:00,0.79005,0.7901,0.79,0.79005,15500000.0
2008-06-24 22:31:00,0.79005,0.79005,0.79005,0.79005,5600000.0
2008-06-24 22:32:00,0.79005,0.79015,0.79,0.7901,48500000.0
2008-06-24 22:33:00,0.7901,0.79015,0.7901,0.7901,46300000.0
2008-06-24 22:34:00,0.79005,0.79015,0.79005,0.7901,72300000.0
2008-06-24 22:35:00,0.79005,0.7901,0.79,0.79005,73600000.0
2008-06-24 22:36:00,0.79005,0.79005,0.79,0.79005,23300000.0
2008-06-24 22:37:00,0.7901,0.7901,0.7899,0.79,73284000.0
2008-06-24 22:38:00,0.78985,0.78995,0.7898,0.78995,23468000.0
2008-06-24 22:39:00,0.78995,0.7901,0.7898,0.7898,71300000.0
2008-06-24 22:40:00,0.7899,0.78995,0.78985,0.78985,28200000.0
2008-06-24 22:41:00,0.78985,0.78985,0.78985,0.78985,2800000.0
2008-06-24 22:42:00,0.78985,0.78985,0.78985,0.78985,1000000.0
2008-06-24 22:43:00,0.78985,0.7899,0.78985,0.78985,27000000.0
2008-06-24 22:44:00,0.78985,0.78985,0.7898,0.78985,27900000.0
2008-06-24 22:45:00,0.7898,0.78985,0.7898,0.7898,16400000.0
2008-06-24 22:46:00,0.78985,0.78985,0.7898,0.7898,20800000.0
2008-06-24 22:47:00,0.7898,0.78985,0.78975,0.7898,22500000.0
2008-06-24 22:48:00,0.78985,0.78985,0.7898,0.7898,6900000.0
2008-06-24 22:49:00,0.7898,0.7898,0.78975,0.7898,31200000.0
2008-06-24 22:50:00,0.7898,0.7898,0.7897,0.7898,94400000.0
2008-06-24 22:51:00,0.7898,0.78985,0.78975,0.78975,17400000.0
2008-06-24 22:52:00,0.78975,0.7898,0.7897,0.78975,57200000.0
2008-06-24 22:53:00,0.78975,0.78975,0.78975,0.78975,11000000.0
2008-06-24 22:54:00,0.78975,0.78975,0.78975,0.78975,20800000.0
2008-06-24 22:55:00,0.78975,0.78975,0.7897,0.7897,219600000.0
2008-06-24 22:56:00,0.7897,0.7899,0.7897,0.78985,74500000.0
2008-06-24 22:57:00,0.78985,0.78985,0.78985,0.78985,18000000.0
2008-06-24 22:58:00,0.78985,0.78985,0.78985,0.78985,8000000.0
2008-06-24 22:59:00,0.78985,0.78985,0.78985,0.78985,9000000.0
2008-06-24 23:00:00,0.78985,0.78985,0.7897,0.7897,17800000.0
2008-06-24 23:01:00,0.7897,0.7897,0.7897,0.7897,12000000.0
2008-06-24 23:02:00,0.7897,0.7897,0.7897,0.7897,15200000.0
2008-06-24 23:03:00,0.7897,0.7897,0.7897,0.7897,8000000.0
2008-06-24 23:04:00,0.7897,0.7897,0.7897,0.7897,13200000.0
2008-06-24 23:05:00,0.7897,0.78985,0.7897,0.78985,12600000.0
2008-06-24 23:06:00,0.78985,0.78985,0.78985,0.78985,2000000.0
2008-06-24 23:07:00,0.78975,0.78985,0.78975,0.78985,3000000.0
2008-06-24 23:08:00,0.78985,0.78985,0.78985,0.78985,6000000.0
2008-06-24 23:09:00,0.7898,0.78985,0.7898,0.78985,2000000.0
2008-06-24 23:10:00,0.7898,0.78985,0.7898,0.78985,2000000.0
2008-06-24 23:11:00,0.7897,0.78985,0.7897,0.78985,55799999.0
2008-06-24 23:12:00,0.78985,0.78985,0.78985,0.78985,4000000.0
2008-06-24 23:13:00,0.78985,0.78985,0.78985,0.78985,3000000.0
2008-06-24 23:14:00,0.78985,0.78985,0.78985,0.78985,5000000.0
2008-06-24 23:15:00,0.78985,0.78985,0.78985,0.78985,2000000.0
2008-06-24 23:16:00,0.78985,0.78985,0.7896,0.7896,16500000.0
2008-06-24 23:17:00,0.78975,0.78985,0.78975,0.78985,8800000.0
2008-06-24 23:18:00,0.78985,0.78985,0.78985,0.78985,3000000.0
2008-06-24 23:19:00,0.78975,0.78985,0.78975,0.78985,11600000.0
2008-06-24 23:20:00,0.78985,0.78985,0.78985,0.78985,1000000.0
2008-06-24 23:21:00,0.7898,0.78985,0.7898,0.78985,6600000.0
2008-06-24 23:22:00,0.78985,0.78985,0.78975,0.78975,6700000.0
2008-06-24 23:23:00,0.78967,0.78972,0.78951,0.78972,25000000.0
2008-06-24 23:24:00,0.78965,0.78975,0.78957,0.78975,14300000.0
2008-06-24 23:25:00,0.78985,0.78985,0.78975,0.78985,11300000.0
2008-06-24 23:26:00,0.78985,0.78985,0.78985,0.78985,1000000.0
2008-06-24 23:27:00,0.78985,0.78985,0.78985,0.78985,1000000.0
2008-06-24 23:28:00,0.7897,0.78985,0.7896,0.78985,24000000.0
2008-06-24 23:29:00,0.78975,0.78985,0.78975,0.78985,3300000.0
2008-06-24 23:30:00,0.78985,0.78985,0.7897,0.7897,14400000.0
2008-06-24 23:31:00,0.7897,0.7897,0.7897,0.7897,2800000.0
2008-06-24 23:32:00,0.78985,0.78985,0.78985,0.78985,4000000.0
2008-06-24 23:33:00,0.78985,0.78985,0.78985,0.78985,10000000.0
2008-06-24 23:34:00,0.78985,0.78985,0.7897,0.78985,9000000.0
2008-06-24 23:35:00,0.7897,0.78985,0.7897,0.78985,4000000.0
2008-06-24 23:36:00,0.7897,0.7897,0.7896,0.78965,9400000.0
2008-06-24 23:37:00,0.7896,0.78985,0.7896,0.78985,70300001.0
2008-06-24 23:38:00,0.78985,0.78985,0.78985,0.78985,2000000.0
2008-06-24 23:39:00,0.7896,0.7896,0.7896,0.7896,5600000.0
2008-06-24 23:40:00,0.78985,0.78985,0.7896,0.7896,6600000.0
2008-06-24 23:41:00,0.7896,0.78985,0.78955,0.78985,21800000.0
2008-06-24 23:42:00,0.7896,0.7896,0.7896,0.7896,11400000.0
2008-06-24 23:43:00,0.7896,0.78985,0.7896,0.78985,8600000.0
2008-06-24 23:44:00,0.7896,0.7896,0.7896,0.7896,45000000.0
2008-06-24 23:45:00,0.7896,0.78985,0.7896,0.78985,46100000.0
2008-06-24 23:46:00,0.78985,0.78985,0.78985,0.78985,3000000.0
2008-06-24 23:47:00,0.7896,0.7896,0.7896,0.7896,15400000.0
2008-06-24 23:48:00,0.7896,0.78985,0.7896,0.78985,19300000.0
2008-06-24 23:49:00,0.78985,0.78985,0.78985,0.78985,5000000.0
2008-06-24 23:50:00,0.78985,0.78985,0.78985,0.78985,2000000.0
2008-06-24 23:51:00,0.78965,0.78965,0.78965,0.78965,1000000.0
2008-06-24 23:52:00,0.78965,0.78985,0.78965,0.78985,8000000.0
2008-06-24 23:53:00,0.78985,0.78985,0.78985,0.78985,8000000.0
2008-06-24 23:54:00,0.78985,0.78985,0.78985,0.78985,7000000.0
2008-06-24 23:55:00,0.78985,0.78985,0.78985,0.78985,5000000.0
2008-06-24 23:56:00,0.7896,0.7897,0.7896,0.7897,31200001.0
2008-06-24 23:57:00,0.78975,0.78985,0.78975,0.78985,5000000.0
2008-06-24 23:58:00,0.78985,0.78985,0.78985,0.78985,1000000.0
2008-06-24 23:59:00,0.78975,0.78985,0.78975,0.78985,31400000.0
2008-06-25 00:00:00,0.78985,0.7899,0.78985,0.7899,50400000.0
2008-06-25 00:01:00,0.7899,0.79,0.78985,0.7899,49500000.0
2008-06-25 00:02:00,0.7899,0.7899,0.7897,0.78975,98600000.0
2008-06-25 00:03:00,0.7898,0.7898,0.78975,0.78975,19000000.0
2008-06-25 00:04:00,0.7898,0.7898,0.78975,0.78975,33800000.0
2008-06-25 00:05:00,0.7898,0.79,0.78975,0.79,240700005.0
2008-06-25 00:06:00,0.78983,0.78997,0.78983,0.78995,167100000.0
2008-06-25 00:07:00,0.79,0.79,0.79,0.79,14200000.0
2008-06-25 00:08:00,0.79,0.79,0.79,0.79,5700000.0
2008-06-25 00:09:00,0.78985,0.79,0.78985,0.79,14300000.0
2008-06-25 00:10:00,0.79,0.79,0.79,0.79,22600000.0
2008-06-25 00:11:00,0.79,0.79,0.79,0.79,88600000.0
2008-06-25 00:12:00,0.79,0.79005,0.79,0.79005,54400000.0
2008-06-25 00:13:00,0.79005,0.79015,0.79005,0.7901,23400000.0
2008-06-25 00:14:00,0.7901,0.7901,0.79005,0.79005,9800000.0
2008-06-25 00:15:00,0.7901,0.7901,0.7901,0.7901,21900000.0
2008-06-25 00:16:00,0.7901,0.7901,0.79,0.7901,23000000.0
2008-06-25 00:17:00,0.7901,0.7901,0.7901,0.7901,20100000.0
2008-06-25 00:18:00,0.7901,0.7901,0.7901,0.7901,16200000.0
2008-06-25 00:19:00,0.7901,0.7901,0.7901,0.7901,6700000.0
2008-06-25 00:20:00,0.7901,0.7901,0.7901,0.7901,20100000.0
2008-06-25 00:21:00,0.7901,0.7901,0.7901,0.7901,39900000.0
2008-06-25 00:22:00,0.7901,0.7902,0.7901,0.7902,67200000.0
2008-06-25 00:23:00,0.7902,0.7902,0.79,0.7901,63000000.0
2008-06-25 00:24:00,0.7901,0.7901,0.7901,0.7901,110200000.0
2008-06-25 00:25:00,0.7901,0.7901,0.7901,0.7901,11400000.0
2008-06-25 00:26:00,0.79,0.7902,0.79,0.7902,57200000.0
2008-06-25 00:27:00,0.7902,0.7902,0.79015,0.79015,9000000.0
2008-06-25 00:28:00,0.79015,0.79025,0.79015,0.79025,11000000.0
2008-06-25 00:29:00,0.79025,0.79025,0.79015,0.79025,48100000.0
2008-06-25 00:30:00,0.7901,0.79025,0.7901,0.79015,80000000.0
2008-06-25 00:31:00,0.79015,0.79015,0.7901,0.79015,17100000.0
2008-06-25 00:32:00,0.7901,0.7901,0.7901,0.7901,68700000.0
2008-06-25 00:33:00,0.7901,0.7901,0.7901,0.7901,232900000.0
2008-06-25 00:34:00,0.7901,0.7901,0.7901,0.7901,5700000.0
2008-06-25 00:35:00,0.7901,0.7901,0.7901,0.7901,26600000.0
2008-06-25 00:36:00,0.7901,0.7901,0.7901,0.7901,3800000.0
2008-06-25 00:37:00,0.79,0.7901,0.79,0.7901,29200000.0
2008-06-25 00:38:00,0.7901,0.7901,0.79,0.79,149500000.0
2008-06-25 00:39:00,0.79,0.79,0.79,0.79,42900000.0
2008-06-25 00:40:00,0.79,0.79,0.7898,0.79,71200000.0
2008-06-25 00:41:00,0.79,0.79,0.79,0.79,92300000.0
2008-06-25 00:42:00,0.79,0.79,0.79,0.79,51400000.0
2008-06-25 00:43:00,0.79,0.79,0.79,0.79,40600000.0
2008-06-25 00:44:00,0.7899,0.7901,0.78985,0.7901,52900000.0
2008-06-25 00:45:00,0.7901,0.7901,0.79,0.7901,50700000.0
2008-06-25 00:46:00,0.7901,0.7901,0.7901,0.7901,7600000.0
2008-06-25 00:47:00,0.7901,0.7901,0.7901,0.7901,40100000.0
2008-06-25 00:48:00,0.79005,0.79005,0.79,0.79,3000000.0
2008-06-25 00:49:00,0.78995,0.7901,0.78995,0.7901,16300000.0
2008-06-25 00:50:00,0.7901,0.7901,0.7901,0.7901,78700000.0
2008-06-25 00:51:00,0.7901,0.7901,0.7901,0.7901,55700000.0
2008-06-25 00:52:00,0.7901,0.7901,0.7901,0.7901,57200000.0
2008-06-25 00:53:00,0.7901,0.7901,0.7901,0.7901,70700000.0
2008-06-25 00:54:00,0.7901,0.7901,0.7901,0.7901,34200000.0
2008-06-25 00:55:00,0.7901,0.7901,0.7901,0.7901,39900000.0
2008-06-25 00:56:00,0.7901,0.7901,0.7901,0.7901,25600000.0
2008-06-25 00:57:00,0.7901,0.79015,0.7901,0.7901,104700000.0
2008-06-25 00:58:00,0.7901,0.7901,0.79005,0.79005,46700000.0
2008-06-25 00:59:00,0.79005,0.7901,0.79005,0.7901,3000000.0
2008-06-25 01:00:00,0.7901,0.7901,0.79005,0.79005,10000000.0
2008-06-25 01:01:00,0.79005,0.79005,0.79,0.79,73400000.0
2008-06-25 01:02:00,0.79,0.79,0.79,0.79,102600000.0
2008-06-25 01:03:00,0.79,0.79,0.79,0.79,8100000.0
2008-06-25 01:04:00,0.79,0.79,0.79,0.79,6800000.0
2008-06-25 01:05:00,0.79,0.79005,0.79,0.79005,5800000.0
2008-06-25 01:06:00,0.79005,0.79005,0.79005,0.79005,1400000.0
2008-06-25 01:07:00,0.79005,0.7901,0.79005,0.79005,15000000.0
2008-06-25 01:08:00,0.79005,0.79005,0.79005,0.79005,1000000.0
2008-06-25 01:09:00,0.79005,0.7901,0.79005,0.79005,20700000.0
2008-06-25 01:10:00,0.79005,0.7901,0.79005,0.7901,3400000.0
2008-06-25 01:11:00,0.79001,0.79015,0.79001,0.79015,25600000.0
2008-06-25 01:12:00,0.7901,0.7901,0.7901,0.7901,3800000.0
2008-06-25 01:13:00,0.7901,0.7901,0.7901,0.7901,17200000.0
2008-06-25 01:14:00,0.7901,0.7901,0.7901,0.7901,71400000.0
2008-06-25 01:15:00,0.7901,0.7901,0.7901,0.7901,85300000.0
2008-06-25 01:16:00,0.7901,0.7901,0.7901,0.7901,51100000.0
2008-06-25 01:17:00,0.7901,0.7901,0.7901,0.7901,45300000.0
2008-06-25 01:18:00,0.7901,0.7901,0.7901,0.7901,22700000.0
2008-06-25 01:19:00,0.7901,0.7901,0.7901,0.7901,80600000.0
2008-06-25 01:20:00,0.7901,0.7901,0.7901,0.7901,56100000.0
2008-06-25 01:21:00,0.7901,0.7901,0.7901,0.7901,19600000.0
2008-06-25 01:22:00,0.7901,0.7901,0.79,0.7901,83400000.0
2008-06-25 01:23:00,0.79005,0.7901,0.79005,0.7901,9700000.0
2008-06-25 01:24:00,0.79,0.79,0.79,0.79,154500000.0
2008-06-25 01:25:00,0.79,0.79035,0.79,0.7903,194100000.0
2008-06-25 01:26:00,0.7903,0.7903,0.7903,0.7903,39200000.0
2008-06-25 01:27:00,0.7903,0.7903,0.79015,0.7902,86500000.0
2008-06-25 01:28:00,0.7902,0.7902,0.79005,0.79005,86600000.0
2008-06-25 01:29:00,0.79,0.7902,0.79,0.7902,170600001.0
2008-06-25 01:30:00,0.7902,0.7902,0.79015,0.79015,35700000.0
2008-06-25 01:31:00,0.7902,0.7902,0.7901,0.7901,56000000.0
2008-06-25 01:32:00,0.7901,0.7901,0.79005,0.79005,18400000.0
2008-06-25 01:33:00,0.79005,0.79015,0.79005,0.79015,39900000.0
2008-06-25 01:34:00,0.79015,0.79015,0.79015,0.79015,1300000.0
2008-06-25 01:35:00,0.79015,0.79015,0.79015,0.79015,2600000.0
2008-06-25 01:36:00,0.79015,0.79015,0.7901,0.7901,146100002.0
2008-06-25 01:37:00,0.7901,0.7901,0.7901,0.7901,1300000.0
2008-06-25 01:38:00,0.7901,0.7902,0.7901,0.7902,93200000.0
2008-06-25 01:39:00,0.7902,0.7902,0.7902,0.7902,74000000.0
2008-06-25 01:40:00,0.7902,0.79025,0.7902,0.7902,190800001.0
2008-06-25 01:41:00,0.79025,0.79025,0.79025,0.79025,23400000.0
2008-06-25 01:42:00,0.7902,0.7903,0.7902,0.7902,87400000.0
2008-06-25 01:43:00,0.7902,0.79025,0.7902,0.7902,316300000.0
2008-06-25 01:44:00,0.7902,0.7902,0.79005,0.79005,167300000.0
2008-06-25 01:45:00,0.79005,0.7901,0.79,0.79005,218000002.0
2008-06-25 01:46:00,0.79005,0.7901,0.79005,0.7901,35000000.0
2008-06-25 01:47:00,0.78994,0.79016,0.78994,0.79016,88899999.0
2008-06-25 01:48:00,0.79005,0.79005,0.79005,0.79005,8600000.0
2008-06-25 01:49:00,0.79011,0.79023,0.78999,0.79019,35200000.0
2008-06-25 01:50:00,0.79,0.7901,0.79,0.7901,177500000.0
2008-06-25 01:51:00,0.7901,0.79015,0.7901,0.7901,182100000.0
2008-06-25 01:52:00,0.7901,0.7901,0.7901,0.7901,87200000.0
2008-06-25 01:53:00,0.7901,0.79015,0.7901,0.79015,34300000.0
2008-06-25 01:54:00,0.7901,0.79015,0.7901,0.79015,3600000.0
2008-06-25 01:55:00,0.7901,0.7901,0.7901,0.7901,48199998.0
2008-06-25 01:56:00,0.79015,0.79015,0.79015,0.79015,2600000.0
2008-06-25 01:57:00,0.7901,0.7901,0.7901,0.7901,36200000.0
2008-06-25 01:58:00,0.7901,0.7901,0.7901,0.7901,24599999.0
2008-06-25 01:59:00,0.7901,0.7901,0.7901,0.7901,34699999.0
2008-06-25 02:00:00,0.7901,0.7901,0.79005,0.7901,458499992.0
2008-06-25 02:01:00,0.7901,0.7901,0.7901,0.7901,5600000.0
2008-06-25 02:02:00,0.7901,0.7901,0.7901,0.7901,64300000.0
2008-06-25 02:03:00,0.7901,0.7901,0.79005,0.79005,29500000.0
2008-06-25 02:04:00,0.79005,0.7901,0.79005,0.7901,23300000.0
2008-06-25 02:05:00,0.7901,0.7901,0.79,0.7901,209399999.0
2008-06-25 02:06:00,0.7901,0.79015,0.7901,0.7901,315400002.0
2008-06-25 02:07:00,0.7901,0.7901,0.7901,0.7901,314600000.0
2008-06-25 02:08:00,0.7901,0.7901,0.7901,0.7901,167700000.0
2008-06-25 02:09:00,0.7901,0.7901,0.7901,0.7901,214400000.0
2008-06-25 02:10:00,0.7901,0.7901,0.7901,0.7901,44300000.0
2008-06-25 02:11:00,0.7901,0.79015,0.7901,0.79015,111000000.0
2008-06-25 02:12:00,0.79015,0.79015,0.79015,0.79015,9000000.0
2008-06-25 02:13:00,0.79015,0.79015,0.7901,0.7901,326200005.0
2008-06-25 02:14:00,0.7901,0.7901,0.7901,0.7901,24400000.0
2008-06-25 02:15:00,0.7901,0.7901,0.7901,0.7901,39600000.0
2008-06-25 02:16:00,0.7901,0.79015,0.7901,0.7901,122900000.0
2008-06-25 02:17:00,0.7901,0.7901,0.7901,0.7901,70400000.0
2008-06-25 02:18:00,0.7901,0.7901,0.7901,0.7901,88700000.0
2008-06-25 02:19:00,0.7901,0.7901,0.7901,0.7901,9100000.0
2008-06-25 02:20:00,0.7901,0.79015,0.7901,0.79015,99700000.0
2008-06-25 02:21:00,0.79017,0.79017,0.79003,0.79015,104200000.0
2008-06-25 02:22:00,0.7901,0.79015,0.7901,0.79015,109400000.0
2008-06-25 02:23:00,0.79015,0.79015,0.79015,0.79015,1000000.0
2008-06-25 02:24:00,0.7901,0.7901,0.7901,0.7901,10000000.0
2008-06-25 02:25:00,0.7901,0.7901,0.7901,0.7901,120600000.0
2008-06-25 02:26:00,0.7901,0.79015,0.79,0.79005,745499997.0
2008-06-25 02:27:00,0.79005,0.7901,0.79005,0.7901,274499998.0
2008-06-25 02:28:00,0.7901,0.7901,0.7901,0.7901,36400000.0
2008-06-25 02:29:00,0.7901,0.7901,0.7901,0.7901,414499991.0
2008-06-25 02:30:00,0.7901,0.79015,0.7901,0.79015,179900002.0
2008-06-25 02:31:00,0.79015,0.79015,0.79015,0.79015,25300000.0
2008-06-25 02:32:00,0.79015,0.79015,0.79005,0.79005,101300000.0
2008-06-25 02:33:00,0.79005,0.79005,0.79005,0.79005,27100000.0
2008-06-25 02:34:00,0.7901,0.7901,0.7901,0.7901,21200001.0
2008-06-25 02:35:00,0.7902,0.7902,0.7902,0.7902,155400000.0
2008-06-25 02:36:00,0.79015,0.7902,0.79005,0.7902,137200001.0
2008-06-25 02:37:00,0.7902,0.79025,0.7902,0.79025,25000000.0
2008-06-25 02:38:00,0.79025,0.79025,0.7902,0.79025,90200000.0
2008-06-25 02:39:00,0.79025,0.79025,0.79025,0.79025,5000000.0
2008-06-25 02:40:00,0.79025,0.79025,0.7902,0.7902,48300000.0
2008-06-25 02:41:00,0.7902,0.7902,0.7902,0.7902,4400000.0
2008-06-25 02:42:00,0.7902,0.7902,0.79015,0.79015,39000000.0
2008-06-25 02:43:00,0.79015,0.7902,0.79015,0.7902,5200000.0
2008-06-25 02:44:00,0.7902,0.7902,0.7902,0.7902,2000000.0
2008-06-25 02:45:00,0.7902,0.7902,0.7902,0.7902,17800000.0
2008-06-25 02:46:00,0.7902,0.7902,0.7902,0.7902,46400000.0
2008-06-25 02:47:00,0.7903,0.7903,0.79013,0.79013,3800000.0
2008-06-25 02:48:00,0.7902,0.79025,0.7902,0.7902,109200000.0
2008-06-25 02:49:00,0.7902,0.79025,0.7902,0.7902,109700000.0
2008-06-25 02:50:00,0.79025,0.79025,0.7902,0.79025,90900000.0
2008-06-25 02:51:00,0.79025,0.79025,0.79015,0.7902,74500000.0
2008-06-25 02:52:00,0.7902,0.7902,0.7902,0.7902,2000000.0
2008-06-25 02:53:00,0.7902,0.7902,0.7901,0.7901,372299998.0
2008-06-25 02:54:00,0.7901,0.7902,0.7901,0.79015,661199995.0
2008-06-25 02:55:00,0.79015,0.79015,0.7901,0.7901,616200002.0
2008-06-25 02:56:00,0.7901,0.79015,0.7901,0.7901,560400001.0
2008-06-25 02:57:00,0.7901,0.79015,0.7901,0.7901,418000008.0
2008-06-25 02:58:00,0.7901,0.79015,0.79005,0.7901,285100001.0
2008-06-25 02:59:00,0.7901,0.79015,0.7901,0.7901,297199998.0
2008-06-25 03:00:00,0.7901,0.79015,0.79005,0.79005,112699998.0
2008-06-25 03:01:00,0.79005,0.7901,0.79005,0.79005,66400000.0
2008-06-25 03:02:00,0.79005,0.7901,0.79005,0.7901,54400000.0
2008-06-25 03:03:00,0.7901,0.7901,0.7901,0.7901,6000000.0
2008-06-25 03:04:00,0.7901,0.79015,0.7901,0.79015,96400000.0
2008-06-25 03:05:00,0.79015,0.79015,0.79015,0.79015,2000000.0
2008-06-25 03:06:00,0.79015,0.79015,0.79015,0.79015,11800000.0
2008-06-25 03:07:00,0.79015,0.79015,0.7901,0.7901,205300000.0
2008-06-25 03:08:00,0.7901,0.7901,0.79,0.79005,415100003.0
2008-06-25 03:09:00,0.79005,0.7901,0.79005,0.7901,105800000.0
2008-06-25 03:10:00,0.7901,0.79015,0.7901,0.79015,56800000.0
2008-06-25 03:11:00,0.79015,0.7902,0.7901,0.7901,83000000.0
2008-06-25 03:12:00,0.7901,0.7901,0.7901,0.7901,5100000.0
2008-06-25 03:13:00,0.7901,0.7901,0.7901,0.7901,220699999.0
2008-06-25 03:14:00,0.7901,0.7901,0.79005,0.7901,241099996.0
2008-06-25 03:15:00,0.7901,0.7901,0.7901,0.7901,117500000.0
2008-06-25 03:16:00,0.7901,0.7901,0.79005,0.7901,145900001.0
2008-06-25 03:17:00,0.7901,0.7901,0.79005,0.79005,19800000.0
2008-06-25 03:18:00,0.7901,0.79015,0.79005,0.79015,30600000.0
2008-06-25 03:19:00,0.79015,0.79025,0.7901,0.79025,342800000.0
2008-06-25 03:20:00,0.79025,0.79025,0.79015,0.7902,368000000.0
2008-06-25 03:21:00,0.79015,0.79015,0.7901,0.79015,25400000.0
2008-06-25 03:22:00,0.79006,0.79018,0.79,0.79014,24600000.0
2008-06-25 03:23:00,0.79015,0.79015,0.79015,0.79015,2000000.0
2008-06-25 03:24:00,0.79015,0.79015,0.7901,0.79015,33300000.0
2008-06-25 03:25:00,0.79015,0.7902,0.79015,0.7902,20800000.0
2008-06-25 03:26:00,0.7902,0.7902,0.7902,0.7902,2800000.0
2008-06-25 03:27:00,0.7902,0.7902,0.7901,0.7901,24600000.0
2008-06-25 03:28:00,0.7901,0.7901,0.7901,0.7901,25400000.0
2008-06-25 03:29:00,0.79005,0.7901,0.79005,0.79005,18900000.0
2008-06-25 03:30:00,0.79005,0.79005,0.79005,0.79005,18100000.0
2008-06-25 03:31:00,0.79009,0.79013,0.78995,0.79013,11000000.0
2008-06-25 03:32:00,0.79005,0.79005,0.79005,0.79005,18400000.0
2008-06-25 03:33:00,0.79005,0.79005,0.79005,0.79005,10800000.0
2008-06-25 03:34:00,0.79005,0.79005,0.79005,0.79005,4400000.0
2008-06-25 03:35:00,0.79005,0.79015,0.79005,0.7901,44900000.0
2008-06-25 03:36:00,0.79005,0.7901,0.79005,0.79005,13600000.0
2008-06-25 03:37:00,0.79,0.79,0.78988,0.78993,46500000.0
2008-06-25 03:38:00,0.79005,0.79005,0.79005,0.79005,15000000.0
2008-06-25 03:39:00,0.79005,0.79005,0.79005,0.79005,4000000.0
2008-06-25 03:40:00,0.79005,0.79005,0.79005,0.79005,3900000.0
2008-06-25 03:41:00,0.79005,0.79005,0.79005,0.79005,1000000.0
2008-06-25 03:42:00,0.78999,0.78999,0.78991,0.78996,25200000.0
2008-06-25 03:43:00,0.79005,0.79005,0.79005,0.79005,2000000.0
2008-06-25 03:44:00,0.79005,0.7901,0.79005,0.7901,24800000.0
2008-06-25 03:45:00,0.7901,0.7901,0.7901,0.7901,5700000.0
2008-06-25 03:46:00,0.7901,0.7901,0.7901,0.7901,5600000.0
2008-06-25 03:47:00,0.7901,0.7901,0.7901,0.7901,14000000.0
2008-06-25 03:48:00,0.7901,0.7901,0.7901,0.7901,5600000.0
2008-06-25 03:49:00,0.7901,0.7901,0.79,0.7901,87300000.0
2008-06-25 03:50:00,0.7901,0.7901,0.79,0.79,208800000.0
2008-06-25 03:51:00,0.79,0.79,0.79,0.79,67500000.0
2008-06-25 03:52:00,0.79,0.79,0.79,0.79,50100000.0
2008-06-25 03:53:00,0.79,0.79,0.7899,0.7899,45300000.0
2008-06-25 03:54:00,0.7899,0.7899,0.7899,0.7899,25000000.0
2008-06-25 03:55:00,0.7899,0.78995,0.78985,0.78985,214400000.0
2008-06-25 03:56:00,0.78985,0.78985,0.78985,0.78985,2100000.0
2008-06-25 03:57:00,0.78985,0.78985,0.78985,0.78985,4300000.0
2008-06-25 03:58:00,0.7899,0.7899,0.78985,0.78985,33700000.0
2008-06-25 03:59:00,0.78985,0.78985,0.7898,0.78985,126400003.0
2008-06-25 04:00:00,0.78985,0.78985,0.78985,0.78985,7200000.0
2008-06-25 04:01:00,0.78985,0.7899,0.78985,0.7899,15600000.0
2008-06-25 04:02:00,0.78985,0.78985,0.78985,0.78985,9400000.0
2008-06-25 04:03:00,0.78985,0.78985,0.7898,0.7898,66699998.0
2008-06-25 04:04:00,0.7898,0.7898,0.7898,0.7898,73500000.0
2008-06-25 04:05:00,0.7898,0.78985,0.7898,0.78985,201300000.0
2008-06-25 04:06:00,0.78985,0.78985,0.7898,0.7898,237200000.0
2008-06-25 04:07:00,0.7898,0.7898,0.7898,0.7898,166600000.0
2008-06-25 04:08:00,0.7898,0.7899,0.7898,0.78985,698499997.0
2008-06-25 04:09:00,0.78985,0.7899,0.78985,0.78985,109799999.0
2008-06-25 04:10:00,0.78985,0.78985,0.78985,0.78985,10600000.0
2008-06-25 04:11:00,0.78985,0.78985,0.78985,0.78985,64700000.0
2008-06-25 04:12:00,0.78985,0.7899,0.78985,0.78985,109600000.0
2008-06-25 04:13:00,0.78985,0.7899,0.78985,0.7899,23800000.0
2008-06-25 04:14:00,0.78985,0.78985,0.78985,0.78985,22600000.0
2008-06-25 04:15:00,0.78985,0.78985,0.78985,0.78985,15900000.0
2008-06-25 04:16:00,0.78985,0.78985,0.78985,0.78985,4800000.0
2008-06-25 04:17:00,0.78985,0.7899,0.78985,0.78985,28500000.0
2008-06-25 04:18:00,0.78985,0.78985,0.78985,0.78985,16800000.0
2008-06-25 04:19:00,0.78985,0.78995,0.78985,0.78995,9500000.0
2008-06-25 04:20:00,0.78995,0.79005,0.78995,0.79,236900000.0
2008-06-25 04:21:00,0.79,0.79005,0.78995,0.78995,136100000.0
2008-06-25 04:22:00,0.78999,0.79001,0.78976,0.79001,56600001.0
2008-06-25 04:23:00,0.78995,0.78995,0.78995,0.78995,23400000.0
2008-06-25 04:24:00,0.78995,0.78995,0.78995,0.78995,29800000.0
2008-06-25 04:25:00,0.78995,0.78995,0.7899,0.7899,204400000.0
2008-06-25 04:26:00,0.7899,0.78995,0.78985,0.78985,107700000.0
2008-06-25 04:27:00,0.78985,0.7899,0.78985,0.78985,19000000.0
2008-06-25 04:28:00,0.78985,0.7899,0.78985,0.7899,78000000.0
2008-06-25 04:29:00,0.7899,0.7899,0.7899,0.7899,331200000.0
2008-06-25 04:30:00,0.7899,0.7899,0.7899,0.7899,469799998.0
2008-06-25 04:31:00,0.7899,0.78995,0.7899,0.78995,189199994.0
2008-06-25 04:32:00,0.78995,0.79,0.78995,0.78995,33300000.0
2008-06-25 04:33:00,0.78995,0.78995,0.7899,0.78995,56099999.0
2008-06-25 04:34:00,0.78995,0.79,0.7899,0.79,228100000.0
2008-06-25 04:35:00,0.79,0.79,0.7899,0.7899,131100000.0
2008-06-25 04:36:00,0.7899,0.7899,0.7899,0.7899,132800000.0
2008-06-25 04:37:00,0.7899,0.7899,0.7899,0.7899,78800000.0
2008-06-25 04:38:00,0.7899,0.7899,0.7899,0.7899,25700000.0
2008-06-25 04:39:00,0.7899,0.7899,0.7899,0.7899,116800000.0
2008-06-25 04:40:00,0.7899,0.78995,0.7899,0.78995,121300000.0
2008-06-25 04:41:00,0.78995,0.78995,0.7899,0.7899,73400000.0
2008-06-25 04:42:00,0.7899,0.7899,0.7899,0.7899,139700000.0
2008-06-25 04:43:00,0.7899,0.7899,0.7899,0.7899,121100000.0
2008-06-25 04:44:00,0.7899,0.78995,0.7899,0.78995,51900000.0
2008-06-25 04:45:00,0.78995,0.78995,0.78995,0.78995,3000000.0
2008-06-25 04:46:00,0.78995,0.78995,0.78995,0.78995,13200000.0
2008-06-25 04:47:00,0.78995,0.79005,0.78995,0.79,126200000.0
2008-06-25 04:48:00,0.79005,0.7901,0.79,0.79005,308500001.0
2008-06-25 04:49:00,0.79005,0.79005,0.79005,0.79005,10300000.0
2008-06-25 04:50:00,0.79005,0.7901,0.79005,0.79005,62300000.0
2008-06-25 04:51:00,0.79005,0.7901,0.79005,0.7901,57800000.0
2008-06-25 04:52:00,0.7901,0.7901,0.79005,0.79005,13300000.0
2008-06-25 04:53:00,0.7901,0.7901,0.7899,0.7899,143300000.0
2008-06-25 04:54:00,0.7899,0.79,0.78985,0.79,44099999.0
2008-06-25 04:55:00,0.79,0.79,0.78995,0.79,21900000.0
2008-06-25 04:56:00,0.79,0.79,0.78995,0.78995,18100000.0
2008-06-25 04:57:00,0.78995,0.78995,0.7899,0.7899,146699994.0
2008-06-25 04:58:00,0.7899,0.7899,0.78985,0.7899,181000002.0
2008-06-25 04:59:00,0.7899,0.7899,0.7898,0.7898,156699996.0
2008-06-25 05:00:00,0.78985,0.7899,0.7898,0.7899,177899996.0
2008-06-25 05:01:00,0.7899,0.7899,0.7898,0.78985,204799998.0
2008-06-25 05:02:00,0.78985,0.78995,0.7898,0.78995,329699999.0
2008-06-25 05:03:00,0.7899,0.78995,0.7899,0.7899,205900007.0
2008-06-25 05:04:00,0.7899,0.79,0.7899,0.78995,324399995.0
2008-06-25 05:05:00,0.78995,0.79,0.7899,0.79,46100000.0
2008-06-25 05:06:00,0.79,0.79005,0.79,0.79,99700000.0
2008-06-25 05:07:00,0.79,0.79005,0.79,0.79005,67000000.0
2008-06-25 05:08:00,0.79005,0.79005,0.78995,0.79,346600002.0
2008-06-25 05:09:00,0.79,0.79005,0.79,0.79,283600002.0
2008-06-25 05:10:00,0.79,0.79,0.79,0.79,18700001.0
2008-06-25 05:11:00,0.79,0.79,0.79,0.79,32800000.0
2008-06-25 05:12:00,0.79,0.79005,0.78995,0.79,396900001.0
2008-06-25 05:13:00,0.79,0.79,0.78995,0.79,28600000.0
2008-06-25 05:14:00,0.78998,0.79005,0.78988,0.79005,18900000.0
2008-06-25 05:15:00,0.79,0.79,0.79,0.79,50400000.0
2008-06-25 05:16:00,0.79,0.79,0.79,0.79,81700000.0
2008-06-25 05:17:00,0.79005,0.79005,0.79005,0.79005,1000000.0
2008-06-25 05:18:00,0.79005,0.79005,0.79,0.79,40200000.0
2008-06-25 05:19:00,0.79,0.79,0.79,0.79,10500000.0
2008-06-25 05:20:00,0.79,0.79,0.79,0.79,6400000.0
2008-06-25 05:21:00,0.79,0.79,0.78995,0.78995,22000000.0
2008-06-25 05:22:00,0.78995,0.78995,0.78995,0.78995,8200000.0
2008-06-25 05:23:00,0.79,0.79005,0.79,0.79005,186600000.0
2008-06-25 05:24:00,0.79005,0.79005,0.79,0.79,112200000.0
2008-06-25 05:25:00,0.79,0.79,0.78995,0.79,208900000.0
2008-06-25 05:26:00,0.79,0.79,0.79,0.79,11400000.0
2008-06-25 05:27:00,0.79,0.79,0.78995,0.78995,8400000.0
2008-06-25 05:28:00,0.78995,0.78995,0.78995,0.78995,5300000.0
2008-06-25 05:29:00,0.78994,0.7901,0.78994,0.78997,13000000.0
2008-06-25 05:30:00,0.79,0.79,0.78995,0.78995,27500000.0
2008-06-25 05:31:00,0.78995,0.78995,0.7899,0.78995,130899998.0
2008-06-25 05:32:00,0.78995,0.79,0.78995,0.79,61000000.0
2008-06-25 05:33:00,0.79,0.79,0.78995,0.78995,25200000.0
2008-06-25 05:34:00,0.78995,0.79005,0.78995,0.79005,75100000.0
2008-06-25 05:35:00,0.7901,0.7902,0.7901,0.7901,28300000.0
2008-06-25 05:36:00,0.7901,0.79015,0.7901,0.7901,137200002.0
2008-06-25 05:37:00,0.7901,0.7901,0.79005,0.79005,162400003.0
2008-06-25 05:38:00,0.79005,0.79005,0.79,0.79005,86799999.0
2008-06-25 05:39:00,0.79005,0.79005,0.79005,0.79005,2100000.0
2008-06-25 05:40:00,0.79005,0.79005,0.79,0.79,21600000.0
2008-06-25 05:41:00,0.79,0.79005,0.79,0.79,35500000.0
2008-06-25 05:42:00,0.79005,0.7901,0.79005,0.7901,29900000.0
2008-06-25 05:43:00,0.7901,0.7901,0.79005,0.79005,83800000.0
2008-06-25 05:44:00,0.79005,0.79005,0.79,0.79,210600003.0
2008-06-25 05:45:00,0.79,0.79,0.78995,0.78995,508799997.0
2008-06-25 05:46:00,0.78995,0.78995,0.78995,0.78995,68700000.0
2008-06-25 05:47:00,0.78995,0.78995,0.78995,0.78995,14000000.0
2008-06-25 05:48:00,0.78995,0.79005,0.78995,0.79005,26800000.0
2008-06-25 05:49:00,0.79005,0.79005,0.79,0.79,40000000.0
2008-06-25 05:50:00,0.79005,0.79005,0.78995,0.78995,87700000.0
2008-06-25 05:51:00,0.78986,0.79009,0.78986,0.78992,55200000.0
2008-06-25 05:52:00,0.78995,0.78995,0.78985,0.78985,92800000.0
2008-06-25 05:53:00,0.78985,0.7899,0.78985,0.7899,25000000.0
2008-06-25 05:54:00,0.78995,0.78995,0.7899,0.7899,105900000.0
2008-06-25 05:55:00,0.7899,0.7902,0.7899,0.79005,279300000.0
2008-06-25 05:56:00,0.79005,0.79005,0.78995,0.79,139900000.0
2008-06-25 05:57:00,0.79,0.79005,0.79,0.79005,154400000.0
2008-06-25 05:58:00,0.79005,0.79015,0.79005,0.7901,344799999.0
2008-06-25 05:59:00,0.7901,0.7901,0.7901,0.7901,322799999.0
2008-06-25 06:00:00,0.7901,0.7901,0.79005,0.7901,174000000.0
2008-06-25 06:01:00,0.7901,0.7901,0.79005,0.7901,11300000.0
2008-06-25 06:02:00,0.7901,0.7901,0.79005,0.7901,28100000.0
2008-06-25 06:03:00,0.7901,0.7901,0.7901,0.7901,2100000.0
2008-06-25 06:04:00,0.7901,0.7901,0.79005,0.7901,30800000.0
2008-06-25 06:05:00,0.7901,0.7902,0.7901,0.7901,233200000.0
2008-06-25 06:06:00,0.7901,0.7901,0.79,0.7901,104599999.0
2008-06-25 06:07:00,0.79005,0.79005,0.79005,0.79005,4200000.0
2008-06-25 06:08:00,0.79005,0.7901,0.79005,0.7901,26800000.0
2008-06-25 06:09:00,0.7901,0.79015,0.7901,0.79015,103500000.0
2008-06-25 06:10:00,0.79015,0.7902,0.79015,0.7902,100900000.0
2008-06-25 06:11:00,0.7902,0.7902,0.79015,0.79015,274800000.0
2008-06-25 06:12:00,0.79015,0.79015,0.79015,0.79015,6000000.0
2008-06-25 06:13:00,0.79015,0.79015,0.79015,0.79015,39400000.0
2008-06-25 06:14:00,0.79015,0.79015,0.7901,0.79015,227600000.0
2008-06-25 06:15:00,0.7902,0.7902,0.79015,0.79015,16000000.0
2008-06-25 06:16:00,0.79015,0.7902,0.79015,0.79015,64000000.0
2008-06-25 06:17:00,0.79015,0.79015,0.7901,0.7901,27800000.0
2008-06-25 06:18:00,0.7901,0.7901,0.7901,0.7901,1900000.0
2008-06-25 06:19:00,0.7901,0.79015,0.7901,0.7901,9600000.0
2008-06-25 06:20:00,0.7901,0.79015,0.79005,0.7901,88500000.0
2008-06-25 06:21:00,0.7901,0.7901,0.7901,0.7901,16000000.0
2008-06-25 06:22:00,0.7901,0.79015,0.79005,0.79005,224699999.0
2008-06-25 06:23:00,0.7901,0.7901,0.79005,0.7901,68500000.0
2008-06-25 06:24:00,0.7901,0.7901,0.7901,0.7901,22600000.0
2008-06-25 06:25:00,0.7901,0.7901,0.78995,0.79,53500000.0
2008-06-25 06:26:00,0.79,0.79005,0.7899,0.79,323000001.0
2008-06-25 06:27:00,0.79,0.79005,0.79,0.79005,53400002.0
2008-06-25 06:28:00,0.79,0.79005,0.78995,0.79005,204499998.0
2008-06-25 06:29:00,0.79005,0.7902,0.79005,0.7902,175700000.0
2008-06-25 06:30:00,0.79015,0.79015,0.7901,0.79015,94100000.0
2008-06-25 06:31:00,0.7901,0.7903,0.7901,0.79015,341999999.0
2008-06-25 06:32:00,0.79015,0.7903,0.7901,0.79015,226800001.0
2008-06-25 06:33:00,0.79015,0.7903,0.7901,0.7903,928999991.0
2008-06-25 06:34:00,0.7903,0.7903,0.79025,0.79025,72699999.0
2008-06-25 06:35:00,0.79025,0.7903,0.7902,0.7902,50300000.0
2008-06-25 06:36:00,0.7902,0.7902,0.79015,0.7902,78899999.0
2008-06-25 06:37:00,0.7902,0.7902,0.7902,0.7902,3000000.0
2008-06-25 06:38:00,0.7902,0.79025,0.7902,0.79025,189300000.0
2008-06-25 06:39:00,0.7902,0.7902,0.7902,0.7902,60700000.0
2008-06-25 06:40:00,0.7902,0.7902,0.7902,0.7902,3300000.0
2008-06-25 06:41:00,0.7902,0.7902,0.7902,0.7902,34900000.0
2008-06-25 06:42:00,0.7902,0.7902,0.7901,0.7902,63200000.0
2008-06-25 06:43:00,0.7902,0.79025,0.7902,0.79025,55900000.0
2008-06-25 06:44:00,0.79025,0.79025,0.7902,0.7902,168200000.0
2008-06-25 06:45:00,0.7902,0.7902,0.7902,0.7902,51000000.0
2008-06-25 06:46:00,0.7902,0.7902,0.7902,0.7902,84600000.0
2008-06-25 06:47:00,0.7902,0.7902,0.7902,0.7902,48800000.0
2008-06-25 06:48:00,0.7902,0.79025,0.7902,0.7902,247600000.0
2008-06-25 06:49:00,0.7902,0.79025,0.7902,0.79025,17800000.0
2008-06-25 06:50:00,0.7902,0.7903,0.7902,0.7903,140100000.0
2008-06-25 06:51:00,0.7903,0.7903,0.79025,0.7903,50900000.0
2008-06-25 06:52:00,0.7903,0.79035,0.7903,0.79035,12500000.0
2008-06-25 06:53:00,0.79035,0.7904,0.7903,0.7903,306999998.0
2008-06-25 06:54:00,0.7903,0.79035,0.7903,0.79035,315599998.0
2008-06-25 06:55:00,0.79035,0.79035,0.7903,0.7903,68500000.0
2008-06-25 06:56:00,0.7903,0.7903,0.7903,0.7903,5300000.0
2008-06-25 06:57:00,0.7903,0.79035,0.7903,0.79035,69700000.0
2008-06-25 06:58:00,0.79035,0.7905,0.7903,0.79045,339399995.0
2008-06-25 06:59:00,0.79045,0.79055,0.7904,0.7905,813799998.0
2008-06-25 07:00:00,0.7905,0.7905,0.79035,0.7904,363099999.0
2008-06-25 07:01:00,0.7904,0.7905,0.7903,0.7904,401200001.0
2008-06-25 07:02:00,0.7904,0.7905,0.7904,0.79045,51200000.0
2008-06-25 07:03:00,0.79045,0.7905,0.7904,0.7904,137300001.0
2008-06-25 07:04:00,0.79035,0.79045,0.79035,0.7904,273199999.0
2008-06-25 07:05:00,0.7904,0.79045,0.7904,0.79045,49799999.0
2008-06-25 07:06:00,0.79045,0.79045,0.79035,0.7904,205799994.0
2008-06-25 07:07:00,0.7904,0.79045,0.7904,0.79045,178999998.0
2008-06-25 07:08:00,0.79044,0.79053,0.79022,0.79053,239799994.0
2008-06-25 07:09:00,0.7904,0.7904,0.7903,0.79035,174199998.0
2008-06-25 07:10:00,0.7904,0.7904,0.79035,0.7904,106100000.0
2008-06-25 07:11:00,0.7904,0.7905,0.7904,0.7904,296799997.0
2008-06-25 07:12:00,0.7904,0.7904,0.7904,0.7904,156599999.0
2008-06-25 07:13:00,0.7904,0.79055,0.7904,0.79055,338600000.0
2008-06-25 07:14:00,0.7905,0.7905,0.7905,0.7905,62400000.0
2008-06-25 07:15:00,0.7905,0.7905,0.7905,0.7905,226000000.0
2008-06-25 07:16:00,0.7905,0.7905,0.7905,0.7905,470599996.0
2008-06-25 07:17:00,0.7905,0.7905,0.7905,0.7905,71699998.0
2008-06-25 07:18:00,0.7905,0.7905,0.79045,0.79045,20900000.0
2008-06-25 07:19:00,0.79045,0.79045,0.79045,0.79045,13800000.0
2008-06-25 07:20:00,0.79045,0.79045,0.7904,0.7904,269800005.0
2008-06-25 07:21:00,0.7904,0.7904,0.7904,0.7904,128499995.0
2008-06-25 07:22:00,0.7904,0.7905,0.7904,0.7905,550799993.0
2008-06-25 07:23:00,0.7905,0.79055,0.79045,0.79055,148799999.0
2008-06-25 07:24:00,0.79055,0.79055,0.79045,0.79045,120399998.0
2008-06-25 07:25:00,0.7905,0.79055,0.7905,0.7905,326500000.0
2008-06-25 07:26:00,0.7905,0.7905,0.7905,0.7905,45800000.0
2008-06-25 07:27:00,0.7905,0.7905,0.79045,0.79045,35100000.0
2008-06-25 07:28:00,0.79045,0.79045,0.79035,0.79035,106099999.0
2008-06-25 07:29:00,0.79035,0.7904,0.79035,0.79035,41100000.0
2008-06-25 07:30:00,0.79035,0.7904,0.7903,0.7904,294699997.0
2008-06-25 07:31:00,0.7904,0.7905,0.7904,0.79045,263299998.0
2008-06-25 07:32:00,0.79045,0.79045,0.79045,0.79045,12000000.0
2008-06-25 07:33:00,0.79045,0.7905,0.79045,0.7905,3800000.0
2008-06-25 07:34:00,0.7905,0.7905,0.7905,0.7905,14000000.0
2008-06-25 07:35:00,0.7905,0.7905,0.7905,0.7905,25200000.0
2008-06-25 07:36:00,0.7905,0.7905,0.79045,0.79045,39600000.0
2008-06-25 07:37:00,0.79045,0.79045,0.79045,0.79045,1000000.0
2008-06-25 07:38:00,0.79045,0.79045,0.7903,0.7903,56000000.0
2008-06-25 07:39:00,0.79045,0.79045,0.7903,0.7903,77700000.0
2008-06-25 07:40:00,0.7903,0.7903,0.7901,0.7902,398500005.0
2008-06-25 07:41:00,0.7902,0.7903,0.7901,0.7902,293299997.0
2008-06-25 07:42:00,0.7902,0.7903,0.7902,0.7903,147900000.0
2008-06-25 07:43:00,0.7903,0.7903,0.7903,0.7903,130900000.0
2008-06-25 07:44:00,0.7903,0.79045,0.7903,0.79045,212699997.0
2008-06-25 07:45:00,0.7905,0.7905,0.7905,0.7905,11600000.0
2008-06-25 07:46:00,0.7905,0.7905,0.7905,0.7905,42400000.0
2008-06-25 07:47:00,0.7905,0.7905,0.7905,0.7905,34200000.0
2008-06-25 07:48:00,0.7905,0.7905,0.7905,0.7905,19800000.0
2008-06-25 07:49:00,0.7905,0.7906,0.7905,0.79055,476400004.0
2008-06-25 07:50:00,0.79055,0.7906,0.79055,0.7906,37500000.0
2008-06-25 07:51:00,0.7906,0.7906,0.7905,0.7905,137800000.0
2008-06-25 07:52:00,0.7905,0.7905,0.7905,0.7905,37500000.0
2008-06-25 07:53:00,0.7905,0.7905,0.7905,0.7905,386699998.0
2008-06-25 07:54:00,0.79055,0.79055,0.79055,0.79055,1000000.0
2008-06-25 07:55:00,0.79064,0.79064,0.7904,0.79046,457399992.0
2008-06-25 07:56:00,0.7905,0.7905,0.7905,0.7905,160099999.0
2008-06-25 07:57:00,0.7905,0.7906,0.7905,0.7906,80799998.0
2008-06-25 07:58:00,0.79052,0.79069,0.79029,0.79046,176500000.0
2008-06-25 07:59:00,0.7906,0.7906,0.79055,0.7906,16500000.0
2008-06-25 08:00:00,0.7906,0.7906,0.79055,0.79055,4000000.0
2008-06-25 08:01:00,0.7906,0.7906,0.7905,0.79055,282499997.0
2008-06-25 08:02:00,0.79055,0.79055,0.7905,0.7905,833899984.0
2008-06-25 08:03:00,0.7905,0.79055,0.79035,0.79055,213800000.0
2008-06-25 08:04:00,0.7906,0.7906,0.79055,0.7906,52500000.0
2008-06-25 08:05:00,0.79055,0.7906,0.7905,0.79055,138800000.0
2008-06-25 08:06:00,0.79055,0.7906,0.79055,0.79055,45600000.0
2008-06-25 08:07:00,0.79055,0.79055,0.7902,0.7904,415499999.0
2008-06-25 08:08:00,0.7904,0.7904,0.79015,0.79035,125700000.0
2008-06-25 08:09:00,0.79035,0.79035,0.7901,0.7902,478600000.0
2008-06-25 08:10:00,0.7902,0.7903,0.7901,0.7901,459100000.0
2008-06-25 08:11:00,0.7901,0.79035,0.7901,0.79035,361999999.0
2008-06-25 08:12:00,0.79035,0.79035,0.79015,0.79025,219100000.0
2008-06-25 08:13:00,0.79025,0.7903,0.7902,0.79025,509899999.0
2008-06-25 08:14:00,0.79025,0.7904,0.7902,0.7904,721300001.0
2008-06-25 08:15:00,0.7904,0.7905,0.79035,0.79035,338099999.0
2008-06-25 08:16:00,0.79035,0.7904,0.79025,0.7904,56452000.0
2008-06-25 08:17:00,0.7904,0.7904,0.79025,0.79025,181200002.0
2008-06-25 08:18:00,0.79025,0.7903,0.7902,0.79025,135000000.0
2008-06-25 08:19:00,0.79025,0.7903,0.7902,0.7903,202300000.0
2008-06-25 08:20:00,0.7903,0.7904,0.7903,0.79035,169100000.0
2008-06-25 08:21:00,0.79035,0.7904,0.79035,0.7904,198800000.0
2008-06-25 08:22:00,0.7904,0.7905,0.7904,0.79045,131500000.0
2008-06-25 08:23:00,0.79045,0.7905,0.79045,0.79045,61700000.0
2008-06-25 08:24:00,0.7905,0.7905,0.79035,0.79035,144500001.0
2008-06-25 08:25:00,0.79035,0.7904,0.79035,0.7904,250200000.0
2008-06-25 08:26:00,0.7904,0.7904,0.79035,0.79035,47900000.0
2008-06-25 08:27:00,0.7904,0.79045,0.79035,0.7904,102900000.0
2008-06-25 08:28:00,0.7904,0.7905,0.7904,0.79045,93900000.0
2008-06-25 08:29:00,0.79045,0.7905,0.7904,0.7904,231300000.0
2008-06-25 08:30:00,0.79035,0.7905,0.79035,0.79045,281600000.0
2008-06-25 08:31:00,0.79045,0.79045,0.7904,0.79045,63700000.0
2008-06-25 08:32:00,0.79045,0.79045,0.7902,0.79025,173300000.0
2008-06-25 08:33:00,0.7902,0.79035,0.7902,0.79035,150600001.0
2008-06-25 08:34:00,0.79035,0.79045,0.79035,0.79045,125100000.0
2008-06-25 08:35:00,0.79045,0.7905,0.7904,0.79045,131300000.0
2008-06-25 08:36:00,0.79045,0.79045,0.79035,0.79035,39600000.0
2008-06-25 08:37:00,0.79035,0.79035,0.79035,0.79035,22600000.0
2008-06-25 08:38:00,0.79035,0.7905,0.7903,0.7904,243800000.0
2008-06-25 08:39:00,0.7904,0.7906,0.7903,0.7906,312700001.0
2008-06-25 08:40:00,0.7906,0.7906,0.7905,0.7906,191800000.0
2008-06-25 08:41:00,0.79055,0.79055,0.7904,0.7904,260599999.0
2008-06-25 08:42:00,0.79045,0.79045,0.7904,0.79045,112100000.0
2008-06-25 08:43:00,0.79045,0.7905,0.79035,0.7904,560299998.0
2008-06-25 08:44:00,0.7904,0.79085,0.79035,0.79075,557399997.0
2008-06-25 08:45:00,0.7908,0.7909,0.79075,0.7908,631100001.0
2008-06-25 08:46:00,0.7908,0.7909,0.79075,0.79085,483999999.0
2008-06-25 08:47:00,0.79085,0.79085,0.7908,0.7908,335399999.0
2008-06-25 08:48:00,0.7908,0.7908,0.79065,0.79065,356899999.0
2008-06-25 08:49:00,0.79065,0.7907,0.79065,0.7907,605899997.0
2008-06-25 08:50:00,0.7907,0.7907,0.7906,0.7906,436999999.0
2008-06-25 08:51:00,0.7906,0.7906,0.7905,0.79055,473099999.0
2008-06-25 08:52:00,0.7905,0.79055,0.7905,0.7905,157700000.0
2008-06-25 08:53:00,0.7905,0.7905,0.79045,0.79045,327900000.0
2008-06-25 08:54:00,0.79045,0.79045,0.7903,0.7904,647799995.0
2008-06-25 08:55:00,0.7904,0.79075,0.79035,0.79065,389400000.0
2008-06-25 08:56:00,0.79065,0.7908,0.79065,0.79075,454799999.0
2008-06-25 08:57:00,0.79075,0.7908,0.7906,0.79065,817199998.0
2008-06-25 08:58:00,0.7906,0.79065,0.7906,0.7906,341499999.0
2008-06-25 08:59:00,0.7906,0.79065,0.7906,0.79065,329500000.0
2008-06-25 09:00:00,0.79065,0.7907,0.7905,0.7905,966500001.0
2008-06-25 09:01:00,0.7905,0.7905,0.7902,0.79035,887699997.0
2008-06-25 09:02:00,0.79035,0.7904,0.7901,0.7902,971599995.0
2008-06-25 09:03:00,0.79025,0.79035,0.7902,0.79035,403000000.0
2008-06-25 09:04:00,0.79035,0.7904,0.79035,0.79035,349200000.0
2008-06-25 09:05:00,0.79035,0.7904,0.79035,0.79035,134500000.0
2008-06-25 09:06:00,0.79035,0.79035,0.79025,0.79025,353600004.0
2008-06-25 09:07:00,0.79025,0.79025,0.7902,0.7902,223400000.0
2008-06-25 09:08:00,0.7902,0.7903,0.7902,0.79025,459300000.0
2008-06-25 09:09:00,0.79025,0.7903,0.7902,0.7902,489499998.0
2008-06-25 09:10:00,0.7902,0.79025,0.7902,0.7902,393699997.0
2008-06-25 09:11:00,0.7902,0.79025,0.79015,0.79015,225000000.0
2008-06-25 09:12:00,0.79015,0.7903,0.79015,0.79015,291300000.0
2008-06-25 09:13:00,0.79015,0.79015,0.7901,0.79015,314600000.0
2008-06-25 09:14:00,0.79015,0.7903,0.79015,0.7903,558800001.0
2008-06-25 09:15:00,0.7903,0.7904,0.79025,0.7904,247600000.0
2008-06-25 09:16:00,0.7904,0.79065,0.7904,0.79055,685200001.0
2008-06-25 09:17:00,0.79055,0.79055,0.7905,0.79055,696999997.0
2008-06-25 09:18:00,0.79055,0.79055,0.7904,0.7904,650699991.0
2008-06-25 09:19:00,0.7904,0.79055,0.79035,0.79045,740500001.0
2008-06-25 09:20:00,0.79045,0.79055,0.79035,0.79055,710199996.0
2008-06-25 09:21:00,0.79055,0.7907,0.7905,0.7906,568899998.0
2008-06-25 09:22:00,0.7906,0.79065,0.7905,0.79055,832099999.0
2008-06-25 09:23:00,0.79055,0.79065,0.7905,0.7905,593700000.0
2008-06-25 09:24:00,0.7905,0.7906,0.7905,0.7906,311700000.0
2008-06-25 09:25:00,0.7906,0.79065,0.79055,0.7906,216599996.0
2008-06-25 09:26:00,0.79065,0.79065,0.7905,0.7906,283600000.0
2008-06-25 09:27:00,0.79065,0.7908,0.7906,0.7906,674199998.0
2008-06-25 09:28:00,0.7906,0.79065,0.7906,0.79065,624599997.0
2008-06-25 09:29:00,0.79065,0.7907,0.7906,0.79065,527299999.0
2008-06-25 09:30:00,0.79065,0.7907,0.7906,0.7907,343199996.0
2008-06-25 09:31:00,0.7907,0.7907,0.79065,0.7907,62500000.0
2008-06-25 09:32:00,0.7907,0.79075,0.79065,0.79075,595799986.0
2008-06-25 09:33:00,0.79075,0.7908,0.79075,0.7908,120600000.0
2008-06-25 09:34:00,0.7908,0.7908,0.7908,0.7908,129100000.0
2008-06-25 09:35:00,0.7908,0.7908,0.79075,0.7908,174800000.0
2008-06-25 09:36:00,0.7908,0.7908,0.7906,0.7906,217500000.0
2008-06-25 09:37:00,0.7906,0.7906,0.79035,0.79045,408500000.0
2008-06-25 09:38:00,0.7904,0.7905,0.7904,0.7905,373100000.0
2008-06-25 09:39:00,0.7905,0.7909,0.7905,0.79085,886999998.0
2008-06-25 09:40:00,0.79085,0.79085,0.79065,0.79065,240300001.0
2008-06-25 09:41:00,0.79065,0.79075,0.79065,0.7907,427000000.0
2008-06-25 09:42:00,0.7907,0.7907,0.79065,0.7907,281600000.0
2008-06-25 09:43:00,0.7907,0.7907,0.7906,0.7906,300100000.0
2008-06-25 09:44:00,0.7906,0.79065,0.7906,0.7906,215300000.0
2008-06-25 09:45:00,0.7906,0.79065,0.7906,0.79065,219900007.0
2008-06-25 09:46:00,0.7906,0.7907,0.7906,0.7906,201000002.0
2008-06-25 09:47:00,0.79065,0.7908,0.79065,0.79075,450400002.0
2008-06-25 09:48:00,0.79075,0.7908,0.79065,0.7907,245200000.0
2008-06-25 09:49:00,0.7907,0.7908,0.7907,0.7908,131800000.0
2008-06-25 09:50:00,0.7908,0.7908,0.79065,0.79065,366999998.0
2008-06-25 09:51:00,0.79065,0.79075,0.7906,0.79075,347200001.0
2008-06-25 09:52:00,0.7907,0.79075,0.7906,0.79065,721600002.0
2008-06-25 09:53:00,0.79065,0.79075,0.79065,0.7907,529800005.0
2008-06-25 09:54:00,0.7907,0.7908,0.7907,0.7907,349400000.0
2008-06-25 09:55:00,0.7907,0.7907,0.79065,0.7907,305200002.0
2008-06-25 09:56:00,0.7907,0.7908,0.7907,0.7908,274800000.0
2008-06-25 09:57:00,0.7908,0.7908,0.7907,0.7908,552000001.0
2008-06-25 09:58:00,0.7908,0.7909,0.7908,0.79085,391899999.0
2008-06-25 09:59:00,0.79085,0.7909,0.7908,0.79085,184399999.0
2008-06-25 10:00:00,0.79085,0.79085,0.79075,0.79075,283400002.0
2008-06-25 10:01:00,0.7908,0.79085,0.79075,0.7908,619100002.0
2008-06-25 10:02:00,0.79085,0.7909,0.7908,0.79085,308000000.0
2008-06-25 10:03:00,0.79085,0.79095,0.7908,0.7908,806100004.0
2008-06-25 10:04:00,0.7908,0.7911,0.7907,0.79105,898200002.0
2008-06-25 10:05:00,0.791,0.79105,0.7909,0.7909,727500008.0
2008-06-25 10:06:00,0.7909,0.79095,0.79085,0.79085,355300001.0
2008-06-25 10:07:00,0.79085,0.791,0.79085,0.791,608000004.0
2008-06-25 10:08:00,0.791,0.791,0.79095,0.791,448600000.0
2008-06-25 10:09:00,0.791,0.791,0.79085,0.7909,234900002.0
2008-06-25 10:10:00,0.7909,0.7909,0.7908,0.79085,176200000.0
2008-06-25 10:11:00,0.79085,0.79085,0.7907,0.79075,290200000.0
2008-06-25 10:12:00,0.79075,0.79075,0.79075,0.79075,68000000.0
2008-06-25 10:13:00,0.79075,0.79075,0.79065,0.79065,91100000.0
2008-06-25 10:14:00,0.79065,0.7907,0.79065,0.79065,391100001.0
2008-06-25 10:15:00,0.79065,0.7907,0.79065,0.79065,148800000.0
2008-06-25 10:16:00,0.79065,0.7907,0.79065,0.7907,270100000.0
2008-06-25 10:17:00,0.7907,0.79085,0.7907,0.79075,465400002.0
2008-06-25 10:18:00,0.79075,0.79085,0.79075,0.79085,181900000.0
2008-06-25 10:19:00,0.79085,0.7909,0.7908,0.79085,258100000.0
2008-06-25 10:20:00,0.79085,0.7909,0.7908,0.7908,224299999.0
2008-06-25 10:21:00,0.7908,0.7908,0.7908,0.7908,304500000.0
2008-06-25 10:22:00,0.7908,0.7908,0.79065,0.7907,175100000.0
2008-06-25 10:23:00,0.7907,0.7907,0.7907,0.7907,260400000.0
2008-06-25 10:24:00,0.7907,0.7907,0.7907,0.7907,85500000.0
2008-06-25 10:25:00,0.7907,0.7907,0.7907,0.7907,50600000.0
2008-06-25 10:26:00,0.7907,0.7907,0.7906,0.7907,373300001.0
2008-06-25 10:27:00,0.7907,0.79075,0.7906,0.7907,496600008.0
2008-06-25 10:28:00,0.7907,0.7907,0.79065,0.7907,279500000.0
2008-06-25 10:29:00,0.7907,0.7908,0.7907,0.7907,178800000.0
2008-06-25 10:30:00,0.7907,0.7907,0.7898,0.7901,462000001.0
2008-06-25 10:31:00,0.7901,0.7904,0.7901,0.7903,571400001.0
2008-06-25 10:32:00,0.7903,0.7903,0.7901,0.7901,293300000.0
2008-06-25 10:33:00,0.79015,0.79025,0.7901,0.79025,230499999.0
2008-06-25 10:34:00,0.79025,0.7905,0.79025,0.7904,203600000.0
2008-06-25 10:35:00,0.7904,0.79065,0.7904,0.79065,287100000.0
2008-06-25 10:36:00,0.79065,0.79075,0.7903,0.79035,423700000.0
2008-06-25 10:37:00,0.79035,0.791,0.79035,0.79095,1297700003.0
2008-06-25 10:38:00,0.79095,0.79105,0.7908,0.79095,929900010.0
2008-06-25 10:39:00,0.79095,0.791,0.7909,0.79095,320699999.0
2008-06-25 10:40:00,0.79095,0.791,0.7908,0.791,104400000.0
2008-06-25 10:41:00,0.791,0.7911,0.791,0.79105,829900001.0
2008-06-25 10:42:00,0.79105,0.79105,0.7909,0.7909,246599997.0
2008-06-25 10:43:00,0.7909,0.7909,0.79075,0.79085,1290400017.0
2008-06-25 10:44:00,0.79085,0.791,0.79085,0.7909,707600003.0
2008-06-25 10:45:00,0.7909,0.7909,0.79085,0.79085,712000000.0
2008-06-25 10:46:00,0.79085,0.7914,0.79085,0.79135,311999999.0
2008-06-25 10:47:00,0.79135,0.79135,0.7911,0.79125,511200000.0
2008-06-25 10:48:00,0.79125,0.7913,0.7909,0.791,780400010.0
2008-06-25 10:49:00,0.791,0.79105,0.79095,0.79095,675099998.0
2008-06-25 10:50:00,0.79095,0.79115,0.79095,0.7911,1133199991.0
2008-06-25 10:51:00,0.79115,0.7916,0.7911,0.79155,656600005.0
2008-06-25 10:52:00,0.79155,0.79175,0.79145,0.7917,760900004.0
2008-06-25 10:53:00,0.79175,0.79175,0.7914,0.79145,482300002.0
2008-06-25 10:54:00,0.7914,0.7915,0.7914,0.79145,512800001.0
2008-06-25 10:55:00,0.79145,0.79165,0.79145,0.79145,801400000.0
2008-06-25 10:56:00,0.7914,0.7916,0.7912,0.7913,675600004.0
2008-06-25 10:57:00,0.7913,0.7914,0.7913,0.79135,577200002.0
2008-06-25 10:58:00,0.79135,0.79155,0.79135,0.7915,535700003.0
2008-06-25 10:59:00,0.7915,0.79155,0.79125,0.79145,890399992.0
2008-06-25 11:00:00,0.79145,0.79175,0.79145,0.7916,453900000.0
2008-06-25 11:01:00,0.7916,0.79165,0.79155,0.7916,150300000.0
2008-06-25 11:02:00,0.7916,0.79165,0.7916,0.79165,51500000.0
2008-06-25 11:03:00,0.79165,0.79165,0.7915,0.79155,304599998.0
2008-06-25 11:04:00,0.7916,0.7916,0.7913,0.79135,453600002.0
2008-06-25 11:05:00,0.7914,0.79155,0.7914,0.7915,618600002.0
2008-06-25 11:06:00,0.7915,0.79155,0.7915,0.79155,608800000.0
2008-06-25 11:07:00,0.79155,0.7916,0.79155,0.79155,261600000.0
2008-06-25 11:08:00,0.79155,0.79155,0.79145,0.7915,177800000.0
2008-06-25 11:09:00,0.7915,0.79155,0.79145,0.79155,336800001.0
2008-06-25 11:10:00,0.79155,0.79155,0.79145,0.79155,566699998.0
2008-06-25 11:11:00,0.79155,0.7916,0.79145,0.79155,296200000.0
2008-06-25 11:12:00,0.79155,0.7916,0.7915,0.79155,758899998.0
2008-06-25 11:13:00,0.79155,0.7916,0.7915,0.7915,520999996.0
2008-06-25 11:14:00,0.7915,0.7915,0.79145,0.7915,59900000.0
2008-06-25 11:15:00,0.7915,0.7915,0.7915,0.7915,115600000.0
2008-06-25 11:16:00,0.7915,0.79155,0.7915,0.7915,146500000.0
2008-06-25 11:17:00,0.7915,0.7915,0.7915,0.7915,57900000.0
2008-06-25 11:18:00,0.7915,0.7915,0.7914,0.7914,263600000.0
2008-06-25 11:19:00,0.7914,0.7914,0.7913,0.79135,252599998.0
2008-06-25 11:20:00,0.79135,0.79145,0.7913,0.7914,595299994.0
2008-06-25 11:21:00,0.7914,0.7914,0.7914,0.7914,295400000.0
2008-06-25 11:22:00,0.7914,0.79145,0.7913,0.7913,324400000.0
2008-06-25 11:23:00,0.7913,0.79135,0.7913,0.7913,140000000.0
2008-06-25 11:24:00,0.7913,0.7913,0.7912,0.79125,468700000.0
2008-06-25 11:25:00,0.79125,0.7913,0.7912,0.7912,313900001.0
2008-06-25 11:26:00,0.7912,0.7912,0.791,0.791,390700000.0
2008-06-25 11:27:00,0.791,0.79115,0.791,0.7911,360600001.0
2008-06-25 11:28:00,0.79115,0.7912,0.7911,0.7912,127200000.0
2008-06-25 11:29:00,0.7912,0.7913,0.7906,0.7909,646140001.0
2008-06-25 11:30:00,0.79095,0.7911,0.7906,0.7906,838299999.0
2008-06-25 11:31:00,0.79065,0.79085,0.7906,0.79085,644599999.0
2008-06-25 11:32:00,0.79085,0.79085,0.7908,0.7908,273000000.0
2008-06-25 11:33:00,0.7908,0.7908,0.79075,0.79075,327899999.0
2008-06-25 11:34:00,0.79075,0.7908,0.7907,0.7907,341600000.0
2008-06-25 11:35:00,0.7907,0.7908,0.7906,0.7908,603800000.0
2008-06-25 11:36:00,0.7908,0.79085,0.79065,0.7908,549300001.0
2008-06-25 11:37:00,0.7908,0.7908,0.7906,0.79065,839100004.0
2008-06-25 11:38:00,0.79065,0.7907,0.7903,0.7903,1019800006.0
2008-06-25 11:39:00,0.7903,0.7904,0.79015,0.79015,669300004.0
2008-06-25 11:40:00,0.79015,0.7903,0.7901,0.7902,653700001.0
2008-06-25 11:41:00,0.7902,0.79025,0.7902,0.7902,355600000.0
2008-06-25 11:42:00,0.7902,0.7903,0.7902,0.7902,485500000.0
2008-06-25 11:43:00,0.7902,0.79025,0.79005,0.7901,438900002.0
2008-06-25 11:44:00,0.7901,0.7901,0.79005,0.7901,103400001.0
2008-06-25 11:45:00,0.7901,0.7901,0.78985,0.78995,698700002.0
2008-06-25 11:46:00,0.78995,0.78995,0.7897,0.7897,537400002.0
2008-06-25 11:47:00,0.7897,0.7897,0.78955,0.7897,414500001.0
2008-06-25 11:48:00,0.7897,0.7898,0.7897,0.78975,397000000.0
2008-06-25 11:49:00,0.78975,0.78995,0.7897,0.78985,686500001.0
2008-06-25 11:50:00,0.7898,0.78985,0.7898,0.7898,199600000.0
2008-06-25 11:51:00,0.7898,0.7899,0.78975,0.78975,561399998.0
2008-06-25 11:52:00,0.78975,0.78985,0.7896,0.7896,382800001.0
2008-06-25 11:53:00,0.7896,0.78985,0.7896,0.7898,465500000.0
2008-06-25 11:54:00,0.7898,0.7898,0.78965,0.78965,352700000.0
2008-06-25 11:55:00,0.78965,0.78985,0.78965,0.78975,301700000.0
2008-06-25 11:56:00,0.78975,0.78995,0.78975,0.78995,393400000.0
2008-06-25 11:57:00,0.78995,0.79,0.78985,0.7899,389900000.0
2008-06-25 11:58:00,0.7899,0.7899,0.7897,0.78985,585100000.0
2008-06-25 11:59:00,0.78985,0.79005,0.7897,0.78995,274200000.0
2008-06-25 12:00:00,0.78995,0.78995,0.7896,0.78975,385000002.0
2008-06-25 12:01:00,0.78975,0.7899,0.7897,0.7898,277799999.0
2008-06-25 12:02:00,0.7898,0.78995,0.7898,0.78995,237100000.0
2008-06-25 12:03:00,0.79005,0.7901,0.7899,0.79005,669500007.0
2008-06-25 12:04:00,0.79005,0.79015,0.79005,0.7901,383300004.0
2008-06-25 12:05:00,0.7901,0.79015,0.7901,0.7901,182100000.0
2008-06-25 12:06:00,0.7901,0.7901,0.79,0.7901,221200000.0
2008-06-25 12:07:00,0.7901,0.79015,0.7901,0.7901,181900000.0
2008-06-25 12:08:00,0.7901,0.7901,0.79005,0.79005,105700000.0
2008-06-25 12:09:00,0.7901,0.79035,0.7901,0.7903,520700007.0
2008-06-25 12:10:00,0.79035,0.79045,0.79035,0.7904,462800002.0
2008-06-25 12:11:00,0.79035,0.7904,0.7903,0.7903,142000000.0
2008-06-25 12:12:00,0.7903,0.7905,0.7903,0.7905,256000000.0
2008-06-25 12:13:00,0.7905,0.79055,0.7904,0.79055,243100000.0
2008-06-25 12:14:00,0.7905,0.79055,0.7903,0.79035,719200000.0
2008-06-25 12:15:00,0.79035,0.7904,0.7902,0.79025,613899998.0
2008-06-25 12:16:00,0.79025,0.79035,0.79025,0.7903,184700001.0
2008-06-25 12:17:00,0.7903,0.7903,0.79015,0.7902,433400000.0
2008-06-25 12:18:00,0.7902,0.7902,0.79015,0.7902,293500000.0
2008-06-25 12:19:00,0.7902,0.7902,0.7902,0.7902,171700000.0
2008-06-25 12:20:00,0.7902,0.79025,0.79015,0.79025,387800000.0
2008-06-25 12:21:00,0.79025,0.79035,0.79005,0.7901,847399999.0
2008-06-25 12:22:00,0.7901,0.79025,0.79005,0.7902,397100001.0
2008-06-25 12:23:00,0.7902,0.7902,0.78995,0.78995,680000000.0
2008-06-25 12:24:00,0.78995,0.79,0.7898,0.78995,919390006.0
2008-06-25 12:25:00,0.78995,0.7901,0.78995,0.7901,574300001.0
2008-06-25 12:26:00,0.7901,0.7902,0.7901,0.7901,333400000.0
2008-06-25 12:27:00,0.7901,0.79025,0.7901,0.7902,366400000.0
2008-06-25 12:28:00,0.7902,0.7903,0.7902,0.7902,276699999.0
2008-06-25 12:29:00,0.7902,0.79025,0.7902,0.7902,507200000.0
2008-06-25 12:30:00,0.7902,0.7902,0.7902,0.7902,209700000.0
2008-06-25 12:31:00,0.7902,0.7902,0.7901,0.7901,642500000.0
2008-06-25 12:32:00,0.7901,0.79015,0.7901,0.79015,445500000.0
2008-06-25 12:33:00,0.79015,0.79015,0.78995,0.79,743100000.0
2008-06-25 12:34:00,0.79,0.79,0.7899,0.79,452300006.0
2008-06-25 12:35:00,0.79,0.79,0.7899,0.78995,176700001.0
2008-06-25 12:36:00,0.78995,0.79,0.7899,0.7899,950800002.0
2008-06-25 12:37:00,0.7899,0.7899,0.7895,0.78955,866199996.0
2008-06-25 12:38:00,0.7896,0.7897,0.7894,0.78965,854800003.0
2008-06-25 12:39:00,0.78965,0.78975,0.78955,0.7897,764000000.0
2008-06-25 12:40:00,0.7897,0.7899,0.7897,0.78985,438200002.0
2008-06-25 12:41:00,0.78985,0.79005,0.78985,0.79,288400000.0
2008-06-25 12:42:00,0.79,0.79005,0.78995,0.79,231600000.0
2008-06-25 12:43:00,0.78995,0.79,0.78995,0.79,329400004.0
2008-06-25 12:44:00,0.79,0.79,0.78985,0.78985,950100005.0
2008-06-25 12:45:00,0.78985,0.7899,0.7898,0.7898,816800000.0
2008-06-25 12:46:00,0.7898,0.78995,0.7898,0.7899,746199991.0
2008-06-25 12:47:00,0.7899,0.78995,0.78985,0.78995,691899998.0
2008-06-25 12:48:00,0.7899,0.78995,0.7899,0.7899,1584299998.0
2008-06-25 12:49:00,0.7899,0.79,0.7899,0.7899,1601000005.0
2008-06-25 12:50:00,0.7899,0.78995,0.7899,0.7899,547299995.0
2008-06-25 12:51:00,0.7899,0.78995,0.7899,0.7899,1134800010.0
2008-06-25 12:52:00,0.7899,0.79,0.7899,0.79,722499988.0
2008-06-25 12:53:00,0.79,0.79005,0.79,0.79005,946600001.0
2008-06-25 12:54:00,0.79,0.79005,0.78995,0.78995,949800003.0
2008-06-25 12:55:00,0.78995,0.79,0.7899,0.78995,782400010.0
2008-06-25 12:56:00,0.78995,0.79,0.7899,0.7899,450399999.0
2008-06-25 12:57:00,0.7899,0.78995,0.7898,0.7898,1298399994.0
2008-06-25 12:58:00,0.7898,0.7899,0.7898,0.7898,1078000002.0
2008-06-25 12:59:00,0.7898,0.78985,0.78975,0.7898,703000003.0
2008-06-25 13:00:00,0.7898,0.7898,0.7895,0.78955,1293099997.0
2008-06-25 13:01:00,0.78955,0.7896,0.7894,0.7894,1010000001.0
2008-06-25 13:02:00,0.7894,0.7895,0.78925,0.78935,571100000.0
2008-06-25 13:03:00,0.78935,0.78935,0.78915,0.78915,805399999.0
2008-06-25 13:04:00,0.78915,0.78965,0.78915,0.7896,479400000.0
2008-06-25 13:05:00,0.7896,0.7896,0.78945,0.78945,443300000.0
2008-06-25 13:06:00,0.7894,0.78955,0.7894,0.7895,667400005.0
2008-06-25 13:07:00,0.7895,0.7896,0.7895,0.7895,285900003.0
2008-06-25 13:08:00,0.78955,0.78955,0.7895,0.7895,429400001.0
2008-06-25 13:09:00,0.7895,0.7895,0.78945,0.7895,399300000.0
2008-06-25 13:10:00,0.7895,0.78955,0.7895,0.7895,177200000.0
2008-06-25 13:11:00,0.7895,0.7896,0.78945,0.7896,624100001.0
2008-06-25 13:12:00,0.7896,0.7896,0.78945,0.7895,843699996.0
2008-06-25 13:13:00,0.7895,0.7895,0.78935,0.7894,291000000.0
2008-06-25 13:14:00,0.7894,0.78945,0.78925,0.7893,409100000.0
2008-06-25 13:15:00,0.7893,0.78935,0.7892,0.7892,1723700001.0
2008-06-25 13:16:00,0.7892,0.7893,0.78915,0.78925,761699994.0
2008-06-25 13:17:00,0.7892,0.7893,0.7891,0.7893,446199999.0
2008-06-25 13:18:00,0.78925,0.7894,0.78925,0.7894,446199999.0
2008-06-25 13:19:00,0.7894,0.78955,0.7894,0.7895,919000002.0
2008-06-25 13:20:00,0.7895,0.7895,0.7894,0.78945,953199994.0
2008-06-25 13:21:00,0.7894,0.78945,0.7894,0.7894,1407999995.0
2008-06-25 13:22:00,0.78945,0.7895,0.7894,0.78945,507100000.0
2008-06-25 13:23:00,0.78945,0.78955,0.78945,0.78955,403100000.0
2008-06-25 13:24:00,0.7895,0.7895,0.7894,0.7894,854999993.0
2008-06-25 13:25:00,0.7894,0.7895,0.78935,0.7894,776699995.0
2008-06-25 13:26:00,0.7894,0.78945,0.7894,0.7894,492900001.0
2008-06-25 13:27:00,0.7894,0.78955,0.7894,0.7895,1360599990.0
2008-06-25 13:28:00,0.7895,0.78975,0.7895,0.78975,832599997.0
2008-06-25 13:29:00,0.78975,0.78985,0.7897,0.78985,1166200000.0
2008-06-25 13:30:00,0.78985,0.7899,0.7898,0.7899,794600000.0
2008-06-25 13:31:00,0.7899,0.7901,0.7899,0.79,778900008.0
2008-06-25 13:32:00,0.79,0.79005,0.7899,0.7899,2086799982.0
2008-06-25 13:33:00,0.7899,0.7899,0.78965,0.78965,1588900005.0
2008-06-25 13:34:00,0.7897,0.7899,0.78965,0.7899,1085299992.0
2008-06-25 13:35:00,0.7899,0.79005,0.7899,0.79005,1450999997.0
2008-06-25 13:36:00,0.79005,0.7901,0.78995,0.79005,1784199997.0
2008-06-25 13:37:00,0.79005,0.7901,0.79,0.79,734399992.0
2008-06-25 13:38:00,0.79,0.79005,0.79,0.79,1090800013.0
2008-06-25 13:39:00,0.79,0.79005,0.79,0.79,1247299991.0
2008-06-25 13:40:00,0.79,0.79005,0.79,0.79,1392100002.0
2008-06-25 13:41:00,0.79,0.79,0.79,0.79,1871900006.0
2008-06-25 13:42:00,0.79,0.79,0.78995,0.78995,620999998.0
2008-06-25 13:43:00,0.78995,0.79,0.78995,0.78995,255100000.0
2008-06-25 13:44:00,0.78995,0.7902,0.78995,0.7901,927500001.0
2008-06-25 13:45:00,0.7901,0.79025,0.7901,0.79025,768100001.0
2008-06-25 13:46:00,0.7902,0.79025,0.7901,0.79015,1110499999.0
2008-06-25 13:47:00,0.7902,0.7902,0.7901,0.7902,464999994.0
2008-06-25 13:48:00,0.7902,0.7902,0.7902,0.7902,29400000.0
2008-06-25 13:49:00,0.7902,0.7902,0.7902,0.7902,139300000.0
2008-06-25 13:50:00,0.7902,0.79035,0.7902,0.7903,706299997.0
2008-06-25 13:51:00,0.7903,0.7904,0.7903,0.7904,1858299992.0
2008-06-25 13:52:00,0.7904,0.7904,0.79025,0.7903,909700007.0
2008-06-25 13:53:00,0.7903,0.7904,0.7903,0.7904,393500001.0
2008-06-25 13:54:00,0.7904,0.79045,0.79035,0.7904,418200000.0
2008-06-25 13:55:00,0.7904,0.7904,0.79035,0.7904,523300003.0
2008-06-25 13:56:00,0.7904,0.7904,0.79035,0.7904,926800000.0
2008-06-25 13:57:00,0.7904,0.7905,0.79035,0.79035,1583800004.0
2008-06-25 13:58:00,0.79035,0.7904,0.79035,0.79035,700000000.0
2008-06-25 13:59:00,0.79035,0.7905,0.7903,0.7904,1504999997.0
2008-06-25 14:00:00,0.7904,0.7905,0.7903,0.7904,1109800002.0
2008-06-25 14:01:00,0.7904,0.79045,0.7904,0.79045,1447100008.0
2008-06-25 14:02:00,0.79045,0.7905,0.79045,0.7905,434300000.0
2008-06-25 14:03:00,0.7905,0.7905,0.7904,0.79045,304200001.0
2008-06-25 14:04:00,0.7904,0.79045,0.79025,0.79025,1278400007.0
2008-06-25 14:05:00,0.79025,0.7903,0.7902,0.7902,1409300001.0
2008-06-25 14:06:00,0.7902,0.7903,0.7902,0.79025,443999998.0
2008-06-25 14:07:00,0.79025,0.79045,0.79025,0.7904,1039099997.0
2008-06-25 14:08:00,0.79045,0.79045,0.7904,0.7904,89500000.0
2008-06-25 14:09:00,0.7904,0.79055,0.7904,0.79055,661400003.0
2008-06-25 14:10:00,0.79055,0.79065,0.79055,0.79065,354900000.0
2008-06-25 14:11:00,0.79065,0.7908,0.7906,0.7908,1105899998.0
2008-06-25 14:12:00,0.7909,0.7909,0.7906,0.7908,1093699993.0
2008-06-25 14:13:00,0.79075,0.7909,0.7907,0.79075,1093699993.0
2008-06-25 14:14:00,0.79075,0.7908,0.7907,0.7907,1516099996.0
2008-06-25 14:15:00,0.7907,0.7907,0.7906,0.7907,1365899999.0
2008-06-25 14:16:00,0.7907,0.7908,0.7907,0.7908,1066300005.0
2008-06-25 14:17:00,0.7908,0.79085,0.79075,0.7908,1139299994.0
2008-06-25 14:18:00,0.7908,0.7908,0.79075,0.79075,192300000.0
2008-06-25 14:19:00,0.79075,0.79075,0.7907,0.79075,840800000.0
2008-06-25 14:20:00,0.79075,0.7908,0.7907,0.79075,498000007.0
2008-06-25 14:21:00,0.79075,0.7908,0.7907,0.7908,1298500016.0
2008-06-25 14:22:00,0.7908,0.7908,0.79075,0.7908,1659799985.0
2008-06-25 14:23:00,0.7908,0.7908,0.7907,0.7907,1713299991.0
2008-06-25 14:24:00,0.7907,0.7909,0.7907,0.79085,523699999.0
2008-06-25 14:25:00,0.79085,0.7909,0.7908,0.7908,609699999.0
2008-06-25 14:26:00,0.7908,0.7909,0.7908,0.7909,958499989.0
2008-06-25 14:27:00,0.7909,0.7909,0.79085,0.7909,359000000.0
2008-06-25 14:28:00,0.7909,0.7909,0.7908,0.7908,1187899994.0
2008-06-25 14:29:00,0.7908,0.791,0.79075,0.7909,564999999.0
2008-06-25 14:30:00,0.7909,0.791,0.7909,0.791,709500010.0
2008-06-25 14:31:00,0.791,0.79105,0.7909,0.791,709200003.0
2008-06-25 14:32:00,0.791,0.791,0.7909,0.791,2097699994.0
2008-06-25 14:33:00,0.791,0.791,0.7909,0.7909,1213900003.0
2008-06-25 14:34:00,0.79095,0.79095,0.7907,0.7907,1311100002.0
2008-06-25 14:35:00,0.7907,0.7909,0.7906,0.7909,1995700009.0
2008-06-25 14:36:00,0.7909,0.7909,0.79075,0.79075,1496000013.0
2008-06-25 14:37:00,0.79075,0.7908,0.79065,0.79065,899199995.0
2008-06-25 14:38:00,0.79065,0.7909,0.79065,0.7908,1173499999.0
2008-06-25 14:39:00,0.7908,0.7908,0.7906,0.7906,1777899998.0
2008-06-25 14:40:00,0.7906,0.7907,0.7906,0.7906,1739900001.0
2008-06-25 14:41:00,0.7908,0.7908,0.7906,0.7906,1442000000.0
2008-06-25 14:42:00,0.7906,0.79065,0.7906,0.7906,1442000000.0
2008-06-25 14:43:00,0.7906,0.7906,0.79045,0.7905,1476599997.0
2008-06-25 14:44:00,0.7905,0.7905,0.79035,0.79045,1369599997.0
2008-06-25 14:45:00,0.79045,0.7905,0.7904,0.7904,1997500000.0
2008-06-25 14:46:00,0.7904,0.7904,0.7904,0.7904,958900015.0
2008-06-25 14:47:00,0.7904,0.79045,0.79035,0.79035,1776699987.0
2008-06-25 14:48:00,0.79035,0.79035,0.79025,0.79035,1310200017.0
2008-06-25 14:49:00,0.79035,0.79065,0.79035,0.79065,1608999990.0
2008-06-25 14:50:00,0.79065,0.7907,0.7906,0.79065,1083599993.0
2008-06-25 14:51:00,0.79065,0.79085,0.79065,0.7908,774899993.0
2008-06-25 14:52:00,0.7908,0.791,0.7908,0.7909,2035200016.0
2008-06-25 14:53:00,0.7908,0.7909,0.7908,0.7909,1625000010.0
2008-06-25 14:54:00,0.7909,0.791,0.7909,0.79095,1625000010.0
2008-06-25 14:55:00,0.7909,0.79095,0.7908,0.7908,2145999985.0
2008-06-25 14:56:00,0.7908,0.79085,0.7908,0.7908,1656999982.0
2008-06-25 14:57:00,0.7908,0.79085,0.7908,0.79085,895400012.0
2008-06-25 14:58:00,0.79085,0.7909,0.7908,0.79085,562099997.0
2008-06-25 14:59:00,0.79085,0.7909,0.7908,0.7908,1453900002.0
2008-06-25 15:00:00,0.7908,0.79085,0.7907,0.7907,1317399999.0
2008-06-25 15:01:00,0.7907,0.7907,0.7907,0.7907,1833799999.0
2008-06-25 15:02:00,0.7907,0.7907,0.7907,0.7907,1532299997.0
2008-06-25 15:03:00,0.7907,0.7907,0.7907,0.7907,461100002.0
2008-06-25 15:04:00,0.7907,0.7909,0.7907,0.7909,1009499988.0
2008-06-25 15:05:00,0.7909,0.7909,0.79075,0.79085,1179599995.0
2008-06-25 15:06:00,0.79085,0.7909,0.7907,0.7908,1143699995.0
2008-06-25 15:07:00,0.7908,0.7909,0.7908,0.79085,1030300006.0
2008-06-25 15:08:00,0.79085,0.79085,0.79075,0.7908,1288999994.0
2008-06-25 15:09:00,0.7908,0.7908,0.79075,0.7908,541099995.0
2008-06-25 15:10:00,0.7908,0.79085,0.7908,0.7908,1015999993.0
2008-06-25 15:11:00,0.7908,0.79085,0.7908,0.79085,627999997.0
2008-06-25 15:12:00,0.7908,0.79095,0.7908,0.7909,1255400002.0
2008-06-25 15:13:00,0.7909,0.79095,0.7909,0.7909,971100017.0
2008-06-25 15:14:00,0.7909,0.79105,0.7909,0.79105,1769199995.0
2008-06-25 15:15:00,0.79105,0.79105,0.79095,0.791,686000006.0
2008-06-25 15:16:00,0.791,0.791,0.791,0.791,720200000.0
2008-06-25 15:17:00,0.791,0.79105,0.7909,0.7909,813100009.0
2008-06-25 15:18:00,0.7909,0.7909,0.7909,0.7909,543400005.0
2008-06-25 15:19:00,0.7909,0.79095,0.7908,0.79095,1531299997.0
2008-06-25 15:20:00,0.79095,0.79115,0.7909,0.79115,1324400006.0
2008-06-25 15:21:00,0.79115,0.7913,0.79115,0.79125,677999996.0
2008-06-25 15:22:00,0.7912,0.79125,0.79115,0.7912,1739299993.0
2008-06-25 15:23:00,0.7912,0.7913,0.7912,0.7913,1494499993.0
2008-06-25 15:24:00,0.7913,0.7913,0.7912,0.79125,1142699994.0
2008-06-25 15:25:00,0.79125,0.7913,0.79125,0.79125,353500000.0
2008-06-25 15:26:00,0.7912,0.79135,0.7912,0.7913,924199998.0
2008-06-25 15:27:00,0.7913,0.7913,0.79115,0.7912,1153400002.0
2008-06-25 15:28:00,0.7912,0.7912,0.79115,0.79115,326599999.0
2008-06-25 15:29:00,0.79115,0.79115,0.79105,0.7911,752400002.0
2008-06-25 15:30:00,0.7911,0.7913,0.7911,0.79125,1076100007.0
2008-06-25 15:31:00,0.79125,0.7913,0.7912,0.7912,1004999985.0
2008-06-25 15:32:00,0.7912,0.7912,0.7911,0.79115,1810799993.0
2008-06-25 15:33:00,0.79115,0.7912,0.7911,0.79115,909600002.0
2008-06-25 15:34:00,0.7912,0.7912,0.7911,0.7912,1211700010.0
2008-06-25 15:35:00,0.7912,0.7912,0.79115,0.79115,503900000.0
2008-06-25 15:36:00,0.79115,0.7912,0.7911,0.79115,1034700003.0
2008-06-25 15:37:00,0.79115,0.79115,0.7911,0.79115,1030199998.0
2008-06-25 15:38:00,0.79115,0.7913,0.79115,0.79115,1080699991.0
2008-06-25 15:39:00,0.79115,0.7912,0.79115,0.7912,1451199984.0
2008-06-25 15:40:00,0.7912,0.79125,0.7912,0.79125,154900000.0
2008-06-25 15:41:00,0.79125,0.79125,0.7911,0.79115,617600003.0
2008-06-25 15:42:00,0.79115,0.7912,0.7911,0.7911,1975300016.0
2008-06-25 15:43:00,0.79115,0.7913,0.7911,0.7913,1131700008.0
2008-06-25 15:44:00,0.7913,0.7913,0.7912,0.7913,1533999995.0
2008-06-25 15:45:00,0.7913,0.7913,0.7912,0.7912,1433100006.0
2008-06-25 15:46:00,0.7912,0.79135,0.7912,0.79135,1576000002.0
2008-06-25 15:47:00,0.7914,0.7914,0.79135,0.7914,575999999.0
2008-06-25 15:48:00,0.7914,0.79145,0.7914,0.79145,511399999.0
2008-06-25 15:49:00,0.79145,0.7915,0.7913,0.79145,817700004.0
2008-06-25 15:50:00,0.79145,0.79145,0.79135,0.79145,124300000.0
2008-06-25 15:51:00,0.79145,0.79145,0.7914,0.7914,43100000.0
2008-06-25 15:52:00,0.7914,0.79145,0.7913,0.7913,321800001.0
2008-06-25 15:53:00,0.7913,0.7914,0.7913,0.7913,585000002.0
2008-06-25 15:54:00,0.79135,0.79145,0.79135,0.79145,528400000.0
2008-06-25 15:55:00,0.79145,0.7915,0.7914,0.7914,995400003.0
2008-06-25 15:56:00,0.7914,0.7914,0.7914,0.7914,355800001.0
2008-06-25 15:57:00,0.7914,0.79145,0.7914,0.79145,1254100002.0
2008-06-25 15:58:00,0.79145,0.7916,0.79145,0.7916,489300002.0
2008-06-25 15:59:00,0.7916,0.7917,0.79155,0.7916,298400000.0
2008-06-25 16:00:00,0.7916,0.7917,0.79155,0.7916,207800000.0
2008-06-25 16:01:00,0.7916,0.7917,0.7916,0.7916,1490299994.0
2008-06-25 16:02:00,0.7916,0.7917,0.7916,0.79165,1916799990.0
2008-06-25 16:03:00,0.79165,0.7917,0.79165,0.79165,839799998.0
2008-06-25 16:04:00,0.79165,0.79165,0.7915,0.7915,2008199992.0
2008-06-25 16:05:00,0.7915,0.7916,0.7915,0.79155,180200000.0
2008-06-25 16:06:00,0.79155,0.7916,0.7914,0.7914,1081800002.0
2008-06-25 16:07:00,0.7913,0.7914,0.7913,0.7914,1783300010.0
2008-06-25 16:08:00,0.7914,0.7914,0.79125,0.7914,1783300010.0
2008-06-25 16:09:00,0.7914,0.79145,0.7914,0.7914,1019000016.0
2008-06-25 16:10:00,0.7914,0.7915,0.7914,0.79145,1419700007.0
2008-06-25 16:11:00,0.79145,0.7915,0.7914,0.79145,541500013.0
2008-06-25 16:12:00,0.79145,0.7915,0.79145,0.7915,138600000.0
2008-06-25 16:13:00,0.7915,0.79165,0.7915,0.79165,481600000.0
2008-06-25 16:14:00,0.79155,0.79155,0.79145,0.79145,731000007.0
2008-06-25 16:15:00,0.79145,0.79155,0.79145,0.7915,2028900028.0
2008-06-25 16:16:00,0.7915,0.79155,0.7914,0.79145,1776899996.0
2008-06-25 16:17:00,0.79145,0.79145,0.7914,0.7914,1136700002.0
2008-06-25 16:18:00,0.7914,0.79145,0.7914,0.7914,461300003.0
2008-06-25 16:19:00,0.7914,0.79145,0.79135,0.79145,620699997.0
2008-06-25 16:20:00,0.79145,0.7915,0.7914,0.7914,802400004.0
2008-06-25 16:21:00,0.7914,0.7914,0.7913,0.79135,1032499995.0
2008-06-25 16:22:00,0.79135,0.7914,0.7913,0.79135,355900004.0
2008-06-25 16:23:00,0.79135,0.79145,0.79135,0.7914,1281700003.0
2008-06-25 16:24:00,0.7914,0.7915,0.7914,0.79145,826100002.0
2008-06-25 16:25:00,0.79145,0.7915,0.7914,0.79145,482900002.0
2008-06-25 16:26:00,0.79145,0.79145,0.7914,0.79145,1461100005.0
2008-06-25 16:27:00,0.79145,0.7915,0.79135,0.79135,724799998.0
2008-06-25 16:28:00,0.79135,0.79145,0.79135,0.7914,670100005.0
2008-06-25 16:29:00,0.7914,0.7916,0.7914,0.7916,1013800004.0
2008-06-25 16:30:00,0.7915,0.7915,0.7913,0.7914,530999998.0
2008-06-25 16:31:00,0.79145,0.79145,0.7913,0.79135,530999998.0
2008-06-25 16:33:00,0.7913,0.7913,0.7911,0.79115,1517000008.0
2008-06-25 16:34:00,0.79115,0.7912,0.79105,0.79105,977900001.0
2008-06-25 16:35:00,0.7909,0.791,0.7908,0.7908,1055499997.0
2008-06-25 16:36:00,0.7908,0.79085,0.7906,0.7907,1055499997.0
2008-06-25 16:37:00,0.7907,0.7907,0.7905,0.7905,819799995.0
2008-06-25 16:38:00,0.7905,0.7906,0.7905,0.7905,1682999998.0
2008-06-25 16:39:00,0.7905,0.79065,0.7905,0.79065,1682999998.0
2008-06-25 16:40:00,0.7905,0.7906,0.7905,0.7905,1464899994.0
2008-06-25 16:41:00,0.7904,0.7905,0.7903,0.7905,1464899994.0
2008-06-25 16:42:00,0.79045,0.79055,0.7904,0.79045,1464899994.0
2008-06-25 16:43:00,0.79045,0.7905,0.7902,0.7902,1721099991.0
2008-06-25 16:44:00,0.7902,0.7903,0.7902,0.7902,910699998.0
2008-06-25 16:45:00,0.7902,0.7904,0.7902,0.79035,785999998.0
2008-06-25 16:46:00,0.79035,0.7905,0.79035,0.79045,661600005.0
2008-06-25 16:47:00,0.79045,0.7905,0.7903,0.7903,1701899989.0
2008-06-25 16:48:00,0.7903,0.7905,0.7903,0.7905,1681900001.0
2008-06-25 16:49:00,0.7905,0.79065,0.79045,0.79055,1826999981.0
2008-06-25 16:50:00,0.79055,0.79055,0.7904,0.7905,1624499986.0
2008-06-25 16:51:00,0.79055,0.7907,0.79055,0.7907,492900000.0
2008-06-25 16:52:00,0.7907,0.7908,0.7907,0.7908,1318499986.0
2008-06-25 16:53:00,0.7908,0.79085,0.79075,0.7908,1091200000.0
2008-06-25 16:54:00,0.7908,0.79085,0.7907,0.79075,1215300000.0
2008-06-25 16:55:00,0.79075,0.7908,0.7907,0.79075,634100003.0
2008-06-25 16:56:00,0.79075,0.79075,0.7907,0.7907,2062600006.0
2008-06-25 16:57:00,0.7907,0.79075,0.7907,0.7907,1763100019.0
2008-06-25 16:58:00,0.7908,0.7908,0.7906,0.7906,1406100004.0
2008-06-25 16:59:00,0.7907,0.7909,0.7906,0.7909,1406100004.0
2008-06-25 17:00:00,0.7909,0.791,0.79085,0.7909,1779500005.0
2008-06-25 17:01:00,0.7909,0.79105,0.7909,0.791,1039500001.0
2008-06-25 17:02:00,0.791,0.7912,0.791,0.7911,1395000002.0
2008-06-25 17:03:00,0.7911,0.7912,0.791,0.79105,1160900001.0
2008-06-25 17:04:00,0.79105,0.79105,0.79095,0.791,1430400021.0
2008-06-25 17:05:00,0.791,0.7911,0.7909,0.7909,728600003.0
2008-06-25 17:06:00,0.7909,0.7909,0.7908,0.79085,307000000.0
2008-06-25 17:07:00,0.79085,0.7909,0.7908,0.7909,1042300005.0
2008-06-25 17:08:00,0.7909,0.7909,0.79085,0.79085,462200000.0
2008-06-25 17:09:00,0.79085,0.7909,0.79085,0.79085,920999996.0
2008-06-25 17:10:00,0.79085,0.79085,0.7908,0.7908,1946700021.0
2008-06-25 17:11:00,0.7908,0.7908,0.79065,0.79065,1082899999.0
2008-06-25 17:12:00,0.79065,0.7907,0.79055,0.79055,1111799995.0
2008-06-25 17:13:00,0.79055,0.7906,0.79055,0.7906,1000100000.0
2008-06-25 17:14:00,0.7906,0.7907,0.7906,0.79065,1281899998.0
2008-06-25 17:15:00,0.79065,0.7908,0.79065,0.79075,1163099997.0
2008-06-25 17:16:00,0.79075,0.791,0.7907,0.79095,857700003.0
2008-06-25 17:17:00,0.79095,0.791,0.79095,0.791,869000007.0
2008-06-25 17:18:00,0.791,0.7911,0.791,0.79105,1753300019.0
2008-06-25 17:19:00,0.79105,0.79115,0.79105,0.7911,1078800004.0
2008-06-25 17:20:00,0.791,0.791,0.7909,0.7909,1843799978.0
2008-06-25 17:21:00,0.7909,0.79095,0.7909,0.79095,1843799978.0
2008-06-25 17:22:00,0.79095,0.7911,0.79095,0.79105,606100000.0
2008-06-25 17:23:00,0.79105,0.7911,0.791,0.7911,1666399996.0
2008-06-25 17:24:00,0.7911,0.7911,0.79105,0.79105,893199995.0
2008-06-25 17:25:00,0.79105,0.7911,0.791,0.791,1787500008.0
2008-06-25 17:26:00,0.791,0.7912,0.791,0.7912,1522199998.0
2008-06-25 17:27:00,0.7912,0.7913,0.79115,0.7913,979199997.0
2008-06-25 17:28:00,0.7914,0.7914,0.7913,0.7913,777799993.0
2008-06-25 17:29:00,0.7912,0.7913,0.7911,0.7912,777799993.0
2008-06-25 17:30:00,0.7912,0.7912,0.7912,0.7912,777799993.0
2008-06-25 17:31:00,0.7912,0.7912,0.7912,0.7912,668500003.0
2008-06-25 17:32:00,0.7912,0.79125,0.7912,0.7912,796200007.0
2008-06-25 17:33:00,0.7912,0.79125,0.7912,0.7912,757300007.0
2008-06-25 17:34:00,0.7912,0.7912,0.79115,0.7912,1402100005.0
2008-06-25 17:35:00,0.7912,0.7912,0.79115,0.79115,138800000.0
2008-06-25 17:36:00,0.79115,0.7912,0.7911,0.7911,681800001.0
2008-06-25 17:37:00,0.7911,0.79115,0.7911,0.7911,1495600010.0
2008-06-25 17:38:00,0.7911,0.7913,0.7911,0.79125,1493300000.0
2008-06-25 17:39:00,0.79125,0.7913,0.7912,0.79125,1115599997.0
2008-06-25 17:40:00,0.79125,0.79135,0.7912,0.79135,591500002.0
2008-06-25 17:41:00,0.79135,0.7917,0.7913,0.7917,1177400004.0
2008-06-25 17:42:00,0.7917,0.7917,0.7916,0.7916,1415499998.0
2008-06-25 17:43:00,0.7916,0.79165,0.79145,0.79145,1415499998.0
2008-06-25 17:44:00,0.79145,0.79155,0.79145,0.79145,380900000.0
2008-06-25 17:45:00,0.79145,0.7916,0.7914,0.7916,431000001.0
2008-06-25 17:46:00,0.79165,0.7917,0.79145,0.7915,785399998.0
2008-06-25 17:47:00,0.7915,0.79155,0.7915,0.7915,582400000.0
2008-06-25 17:48:00,0.7915,0.7916,0.7914,0.79145,688500004.0
2008-06-25 17:49:00,0.79145,0.7916,0.79145,0.7916,511400001.0
2008-06-25 17:50:00,0.7916,0.7916,0.7915,0.7915,349500000.0
2008-06-25 17:51:00,0.7915,0.7916,0.79145,0.7915,697900001.0
2008-06-25 17:52:00,0.79145,0.7915,0.79145,0.7915,368699999.0
2008-06-25 17:53:00,0.7915,0.7915,0.7914,0.79145,507600002.0
2008-06-25 17:54:00,0.79145,0.7916,0.79145,0.7916,491200004.0
2008-06-25 17:55:00,0.7916,0.7917,0.7916,0.7916,575499997.0
2008-06-25 17:56:00,0.7916,0.79165,0.7916,0.79165,458400000.0
2008-06-25 17:57:00,0.79165,0.7917,0.79165,0.79165,715700001.0
2008-06-25 17:58:00,0.79165,0.79165,0.7916,0.7916,554400002.0
2008-06-25 17:59:00,0.79165,0.7917,0.7914,0.7915,653499999.0
2008-06-25 18:00:00,0.7915,0.79155,0.7915,0.7915,433800002.0
2008-06-25 18:01:00,0.7915,0.7915,0.7914,0.7914,375700002.0
2008-06-25 18:02:00,0.7914,0.7915,0.7914,0.7915,343500002.0
2008-06-25 18:03:00,0.79155,0.79155,0.7915,0.79155,197100000.0
2008-06-25 18:04:00,0.79155,0.79165,0.7915,0.79165,608699998.0
2008-06-25 18:05:00,0.79165,0.79165,0.7916,0.7916,544500000.0
2008-06-25 18:06:00,0.7916,0.79165,0.7916,0.79165,341399999.0
2008-06-25 18:07:00,0.79165,0.79165,0.7916,0.79165,138100000.0
2008-06-25 18:08:00,0.7916,0.79165,0.7916,0.7916,72300000.0
2008-06-25 18:09:00,0.7916,0.79185,0.7916,0.79185,977100006.0
2008-06-25 18:10:00,0.79185,0.79185,0.7917,0.79175,652600001.0
2008-06-25 18:11:00,0.79175,0.7918,0.7916,0.7916,910000003.0
2008-06-25 18:12:00,0.7916,0.79165,0.7915,0.79155,692800000.0
2008-06-25 18:13:00,0.79155,0.7916,0.79155,0.7916,382100003.0
2008-06-25 18:14:00,0.79155,0.7916,0.79155,0.7916,185900001.0
2008-06-25 18:15:00,0.7916,0.79165,0.7916,0.7916,195100000.0
2008-06-25 18:16:00,0.7916,0.79165,0.7916,0.7916,191400000.0
2008-06-25 18:17:00,0.7916,0.7916,0.7915,0.7915,171100000.0
2008-06-25 18:18:00,0.7915,0.7915,0.7915,0.7915,22100000.0
2008-06-25 18:19:00,0.7915,0.7915,0.7915,0.7915,12800000.0
2008-06-25 18:20:00,0.7915,0.7915,0.7914,0.7914,136200000.0
2008-06-25 18:21:00,0.79145,0.79145,0.7914,0.79145,135900000.0
2008-06-25 18:22:00,0.79145,0.79145,0.7914,0.7914,537200002.0
2008-06-25 18:23:00,0.79145,0.79145,0.7914,0.79145,286600000.0
2008-06-25 18:24:00,0.7914,0.7914,0.7914,0.7914,107700000.0
2008-06-25 18:25:00,0.7914,0.79145,0.7914,0.7914,212000002.0
2008-06-25 18:26:00,0.79145,0.7915,0.79145,0.79145,272700000.0
2008-06-25 18:27:00,0.79145,0.79145,0.7914,0.79145,246200002.0
2008-06-25 18:28:00,0.79145,0.79165,0.79145,0.7916,482400000.0
2008-06-25 18:29:00,0.7916,0.79165,0.79155,0.79155,376900005.0
2008-06-25 18:30:00,0.79155,0.79155,0.7915,0.79155,237900001.0
2008-06-25 18:31:00,0.7915,0.79165,0.79145,0.7916,408700001.0
2008-06-25 18:32:00,0.7916,0.7917,0.79155,0.79155,483500000.0
2008-06-25 18:33:00,0.79155,0.79155,0.79145,0.7915,602100003.0
2008-06-25 18:34:00,0.7915,0.7915,0.7913,0.79135,288000001.0
2008-06-25 18:35:00,0.79135,0.79135,0.79125,0.79135,303999999.0
2008-06-25 18:36:00,0.79135,0.7916,0.79135,0.7914,661000003.0
2008-06-25 18:37:00,0.7914,0.79145,0.7913,0.7913,459600000.0
2008-06-25 18:38:00,0.7913,0.79145,0.7913,0.7914,184100000.0
2008-06-25 18:39:00,0.7914,0.79145,0.7914,0.79145,177500000.0
2008-06-25 18:40:00,0.79145,0.79155,0.79145,0.79155,162400001.0
2008-06-25 18:41:00,0.79155,0.7916,0.7915,0.79155,312000000.0
2008-06-25 18:42:00,0.79155,0.79155,0.7915,0.7915,257700000.0
2008-06-25 18:43:00,0.7915,0.7915,0.79145,0.7915,112000001.0
2008-06-25 18:44:00,0.79145,0.79145,0.79135,0.79145,520100001.0
2008-06-25 18:45:00,0.79145,0.79145,0.7914,0.7914,140400000.0
2008-06-25 18:46:00,0.7914,0.79145,0.79135,0.79145,606699998.0
2008-06-25 18:47:00,0.79145,0.79145,0.7914,0.79145,114899999.0
2008-06-25 18:48:00,0.79145,0.79145,0.79125,0.79125,310800000.0
2008-06-25 18:49:00,0.79125,0.7913,0.7912,0.79125,387200000.0
2008-06-25 18:50:00,0.79125,0.79125,0.7912,0.7912,236900001.0
2008-06-25 18:51:00,0.7912,0.7912,0.7912,0.7912,158200000.0
2008-06-25 18:52:00,0.7912,0.7912,0.7911,0.79115,292100001.0
2008-06-25 18:53:00,0.79115,0.79115,0.7911,0.7911,137400004.0
2008-06-25 18:54:00,0.7911,0.7912,0.7911,0.7912,372099997.0
2008-06-25 18:55:00,0.7912,0.79125,0.7912,0.79125,426899999.0
2008-06-25 18:56:00,0.79125,0.7913,0.79125,0.7913,214900001.0
2008-06-25 18:57:00,0.79125,0.79135,0.79125,0.7913,557099994.0
2008-06-25 18:58:00,0.79125,0.7913,0.79125,0.79125,325500000.0
2008-06-25 18:59:00,0.79125,0.79135,0.79125,0.7913,399199999.0
2008-06-25 19:00:00,0.79135,0.7914,0.79135,0.79135,193700001.0
2008-06-25 19:01:00,0.79135,0.7914,0.79135,0.79135,654300007.0
2008-06-25 19:02:00,0.79135,0.7914,0.79135,0.7914,155200000.0
2008-06-25 19:03:00,0.7914,0.7914,0.7914,0.7914,154100000.0
2008-06-25 19:04:00,0.7914,0.7914,0.79135,0.79135,62800000.0
2008-06-25 19:05:00,0.7913,0.7913,0.7913,0.7913,13400000.0
2008-06-25 19:06:00,0.79135,0.7914,0.79135,0.79135,82100000.0
2008-06-25 19:07:00,0.79135,0.79135,0.79135,0.79135,75800000.0
2008-06-25 19:08:00,0.7914,0.7914,0.79135,0.79135,229200001.0
2008-06-25 19:09:00,0.79135,0.7914,0.79135,0.7914,212500000.0
2008-06-25 19:10:00,0.7914,0.7914,0.7913,0.79135,437399995.0
2008-06-25 19:11:00,0.79135,0.79135,0.7913,0.7913,391500002.0
2008-06-25 19:12:00,0.79135,0.7914,0.7913,0.7914,368599999.0
2008-06-25 19:13:00,0.79135,0.79135,0.7912,0.7912,220900001.0
2008-06-25 19:14:00,0.7912,0.7912,0.79115,0.79115,304500000.0
2008-06-25 19:15:00,0.79115,0.79125,0.79115,0.7912,373800000.0
2008-06-25 19:16:00,0.7912,0.79125,0.7912,0.79125,260600000.0
2008-06-25 19:17:00,0.7913,0.79145,0.79125,0.79135,237500000.0
2008-06-25 19:18:00,0.79135,0.79135,0.79125,0.79125,250599999.0
2008-06-25 19:19:00,0.79115,0.79133,0.79111,0.79133,121600000.0
2008-06-25 19:20:00,0.79125,0.79125,0.7912,0.7912,91900000.0
2008-06-25 19:21:00,0.7912,0.79125,0.7912,0.79125,67000000.0
2008-06-25 19:22:00,0.79125,0.7913,0.7912,0.7913,92000000.0
2008-06-25 19:23:00,0.7913,0.79135,0.79125,0.79135,308400000.0
2008-06-25 19:24:00,0.79135,0.7914,0.79135,0.7914,42600000.0
2008-06-25 19:25:00,0.7914,0.7914,0.7913,0.7913,303399999.0
2008-06-25 19:26:00,0.79135,0.79135,0.79135,0.79135,231800000.0
2008-06-25 19:27:00,0.7914,0.7914,0.7914,0.7914,63400000.0
2008-06-25 19:28:00,0.7914,0.7914,0.79135,0.7914,104800000.0
2008-06-25 19:29:00,0.79135,0.7914,0.79135,0.7914,163500000.0
2008-06-25 19:30:00,0.7914,0.79145,0.79135,0.79145,124500001.0
2008-06-25 19:31:00,0.79145,0.79145,0.7914,0.79145,92500000.0
2008-06-25 19:32:00,0.79145,0.79145,0.79145,0.79145,201900000.0
2008-06-25 19:33:00,0.79145,0.79145,0.79135,0.7914,227800001.0
2008-06-25 19:34:00,0.7914,0.79145,0.79125,0.7913,254399999.0
2008-06-25 19:35:00,0.79125,0.7913,0.7912,0.79125,96800000.0
2008-06-25 19:36:00,0.79125,0.79125,0.7912,0.7912,566400000.0
2008-06-25 19:37:00,0.79115,0.7912,0.79115,0.7912,56900000.0
2008-06-25 19:38:00,0.7912,0.7912,0.7912,0.7912,204700000.0
2008-06-25 19:39:00,0.7912,0.79125,0.7912,0.79125,288800000.0
2008-06-25 19:40:00,0.79125,0.79125,0.7912,0.7912,331100003.0
2008-06-25 19:41:00,0.79125,0.79125,0.79115,0.7912,391100007.0
2008-06-25 19:42:00,0.7912,0.79125,0.7912,0.79125,313300001.0
2008-06-25 19:43:00,0.79125,0.7913,0.7912,0.79125,304200000.0
2008-06-25 19:44:00,0.79125,0.79135,0.79125,0.7913,69400000.0
2008-06-25 19:45:00,0.7913,0.79135,0.79125,0.7913,273500000.0
2008-06-25 19:46:00,0.79135,0.79135,0.7913,0.79135,29200000.0
2008-06-25 19:47:00,0.7913,0.79135,0.7913,0.79135,326200000.0
2008-06-25 19:48:00,0.79135,0.79135,0.79135,0.79135,271000000.0
2008-06-25 19:49:00,0.79135,0.79145,0.79135,0.79145,98200001.0
2008-06-25 19:50:00,0.79145,0.79145,0.7914,0.79145,83500001.0
2008-06-25 19:51:00,0.79145,0.7915,0.7914,0.7915,370299994.0
2008-06-25 19:52:00,0.7915,0.7915,0.7914,0.79145,307400001.0
2008-06-25 19:53:00,0.79145,0.79145,0.7914,0.79145,47600000.0
2008-06-25 19:54:00,0.7914,0.79145,0.7914,0.7914,168600005.0
2008-06-25 19:55:00,0.7914,0.7915,0.7914,0.7915,192700000.0
2008-06-25 19:56:00,0.7915,0.7916,0.7915,0.79155,296100000.0
2008-06-25 19:57:00,0.7915,0.7917,0.7915,0.7917,236800002.0
2008-06-25 19:58:00,0.7917,0.79175,0.79165,0.79175,153700000.0
2008-06-25 19:59:00,0.7917,0.79175,0.79165,0.79165,303700001.0
2008-06-25 20:00:00,0.79165,0.79165,0.79155,0.7916,406400000.0
2008-06-25 20:01:00,0.7916,0.7916,0.7916,0.7916,125200000.0
2008-06-25 20:02:00,0.79155,0.7916,0.7915,0.7916,553700002.0
2008-06-25 20:03:00,0.7916,0.7916,0.7915,0.7915,246400004.0
2008-06-25 20:04:00,0.7915,0.7915,0.79145,0.7915,367900008.0
2008-06-25 20:05:00,0.7915,0.79165,0.79145,0.79165,292900000.0
2008-06-25 20:06:00,0.7916,0.79165,0.79145,0.79145,362100006.0
2008-06-25 20:07:00,0.7915,0.7916,0.7914,0.79145,391800003.0
2008-06-25 20:08:00,0.79145,0.79175,0.79145,0.79165,154299999.0
2008-06-25 20:09:00,0.7916,0.79165,0.79115,0.79115,443699998.0
2008-06-25 20:10:00,0.79115,0.7912,0.79055,0.79065,426000000.0
2008-06-25 20:11:00,0.79065,0.7909,0.79045,0.7907,887299995.0
2008-06-25 20:12:00,0.7907,0.7915,0.7906,0.7915,587000000.0
2008-06-25 20:13:00,0.7915,0.7926,0.7914,0.79255,493000003.0
2008-06-25 20:14:00,0.79255,0.7927,0.79205,0.7921,546499998.0
2008-06-25 20:15:00,0.7921,0.7924,0.7919,0.7924,396100000.0
2008-06-25 20:16:00,0.7924,0.7924,0.7919,0.79215,707200000.0
2008-06-25 20:17:00,0.7922,0.7924,0.792,0.7922,275600000.0
2008-06-25 20:18:00,0.7922,0.79275,0.7921,0.79265,328900000.0
2008-06-25 20:19:00,0.79265,0.7928,0.7926,0.7927,300600001.0
2008-06-25 20:20:00,0.7927,0.7929,0.7925,0.7929,254800000.0
2008-06-25 20:21:00,0.79285,0.7929,0.7924,0.7925,650199999.0
2008-06-25 20:22:00,0.7925,0.7926,0.7924,0.7925,253100000.0
2008-06-25 20:23:00,0.7925,0.7928,0.79245,0.79275,233800000.0
2008-06-25 20:24:00,0.7927,0.79295,0.7926,0.79285,250300000.0
2008-06-25 20:25:00,0.7928,0.793,0.7928,0.793,227700000.0
2008-06-25 20:26:00,0.79295,0.79335,0.79295,0.7933,170200000.0
2008-06-25 20:27:00,0.7933,0.79355,0.793,0.79355,361600000.0
2008-06-25 20:28:00,0.7936,0.79395,0.7936,0.7937,1018000008.0
2008-06-25 20:29:00,0.7937,0.7937,0.79345,0.79345,755400000.0
2008-06-25 20:30:00,0.79345,0.79375,0.7934,0.7936,438399999.0
2008-06-25 20:31:00,0.79355,0.7936,0.79325,0.79325,594399995.0
2008-06-25 20:32:00,0.79325,0.7935,0.79315,0.79335,338400003.0
2008-06-25 20:33:00,0.79335,0.7937,0.79335,0.7936,256300000.0
2008-06-25 20:34:00,0.7936,0.7937,0.79345,0.7935,414600000.0
2008-06-25 20:35:00,0.7935,0.7935,0.79325,0.7933,235700000.0
2008-06-25 20:36:00,0.7933,0.7933,0.7931,0.79315,246600001.0
2008-06-25 20:37:00,0.7932,0.79325,0.79305,0.79305,119400000.0
2008-06-25 20:38:00,0.7931,0.79325,0.793,0.7932,272000000.0
2008-06-25 20:39:00,0.79325,0.7941,0.79315,0.7941,347100001.0
2008-06-25 20:40:00,0.79415,0.7943,0.794,0.7942,300799999.0
2008-06-25 20:41:00,0.79425,0.7948,0.7942,0.79475,429400000.0
2008-06-25 20:42:00,0.7946,0.79485,0.7944,0.79445,548900002.0
2008-06-25 20:43:00,0.79445,0.79445,0.79415,0.7942,417600001.0
2008-06-25 20:44:00,0.7942,0.7948,0.7941,0.79465,511500000.0
2008-06-25 20:45:00,0.79455,0.79485,0.79425,0.7945,680800000.0
2008-06-25 20:46:00,0.7945,0.7945,0.7942,0.79425,335799998.0
2008-06-25 20:47:00,0.79425,0.7944,0.7942,0.79435,122899997.0
2008-06-25 20:48:00,0.79435,0.79455,0.79425,0.79455,97600000.0
2008-06-25 20:49:00,0.79455,0.79455,0.79425,0.7943,269000000.0
2008-06-25 20:50:00,0.7943,0.7943,0.7939,0.7939,140300000.0
2008-06-25 20:51:00,0.7939,0.79405,0.7939,0.7939,188700000.0
2008-06-25 20:52:00,0.7939,0.7941,0.7939,0.7941,277499998.0
2008-06-25 20:53:00,0.7941,0.7941,0.794,0.7941,254500000.0
2008-06-25 20:54:00,0.79415,0.79415,0.79395,0.79395,176200000.0
2008-06-25 20:55:00,0.7939,0.794,0.7937,0.794,163000000.0
2008-06-25 20:56:00,0.794,0.7941,0.79395,0.79395,96700000.0
2008-06-25 20:57:00,0.794,0.79405,0.79365,0.7937,375200000.0
2008-06-25 20:58:00,0.79365,0.79375,0.7936,0.79375,287100004.0
2008-06-25 20:59:00,0.79375,0.7942,0.79375,0.7942,108300000.0
2008-06-25 21:00:00,0.7942,0.79425,0.794,0.794,1060500000.0
2008-06-25 21:01:00,0.794,0.794,0.7939,0.7939,551999996.0
2008-06-25 21:02:00,0.7939,0.7941,0.7939,0.794,494200006.0
2008-06-25 21:03:00,0.7939,0.7939,0.7937,0.79375,823199995.0
2008-06-25 21:04:00,0.79375,0.79395,0.7937,0.7938,730899996.0
2008-06-25 21:05:00,0.7938,0.7938,0.7936,0.7936,634599997.0
2008-06-25 21:06:00,0.7936,0.79365,0.79355,0.79355,938699994.0
2008-06-25 21:07:00,0.79355,0.7937,0.7935,0.7936,781399998.0
2008-06-25 21:08:00,0.79365,0.7938,0.7936,0.79365,592299990.0
2008-06-25 21:09:00,0.79365,0.7938,0.7936,0.79365,1264699997.0
2008-06-25 21:10:00,0.79365,0.7937,0.7936,0.7937,738300001.0
2008-06-25 21:11:00,0.7937,0.7937,0.79365,0.79365,69000000.0
2008-06-25 21:12:00,0.7937,0.79375,0.7936,0.79365,942700002.0
2008-06-25 21:13:00,0.79365,0.7938,0.7936,0.7937,280199999.0
2008-06-25 21:14:00,0.7937,0.79385,0.79365,0.79385,401100004.0
2008-06-25 21:15:00,0.79385,0.794,0.7937,0.79375,802800001.0
2008-06-25 21:16:00,0.79375,0.7938,0.79345,0.7935,1618799997.0
2008-06-25 21:17:00,0.79355,0.79365,0.7935,0.79355,1183300001.0
2008-06-25 21:18:00,0.7936,0.7937,0.79355,0.79355,674500008.0
2008-06-25 21:19:00,0.79355,0.79365,0.79355,0.7936,213100000.0
2008-06-25 21:20:00,0.7936,0.7937,0.79355,0.79365,298400000.0
2008-06-25 21:21:00,0.79365,0.7938,0.79355,0.79355,422500000.0
2008-06-25 21:22:00,0.79355,0.7936,0.7933,0.7934,494400001.0
2008-06-25 21:23:00,0.7934,0.7935,0.7934,0.7934,169200000.0
2008-06-25 21:24:00,0.7934,0.79345,0.7934,0.7934,52200000.0
2008-06-25 21:25:00,0.7934,0.7935,0.79325,0.79325,750599998.0
2008-06-25 21:26:00,0.79325,0.79335,0.7932,0.79335,98600000.0
2008-06-25 21:27:00,0.7934,0.7934,0.79335,0.7934,407199997.0
2008-06-25 21:28:00,0.79335,0.7935,0.79335,0.7934,92600000.0
2008-06-25 21:29:00,0.7934,0.7934,0.79335,0.7934,224600003.0
2008-06-25 21:30:00,0.7934,0.79345,0.79335,0.7934,99100000.0
2008-06-25 21:31:00,0.7934,0.7934,0.79325,0.7933,835400005.0
2008-06-25 21:32:00,0.79325,0.7933,0.79315,0.7932,500400000.0
2008-06-25 21:33:00,0.7932,0.7933,0.79315,0.79325,235900000.0
2008-06-25 21:34:00,0.79325,0.79335,0.79325,0.7933,183900002.0
2008-06-25 21:35:00,0.79335,0.79335,0.79325,0.79325,544999991.0
2008-06-25 21:36:00,0.7933,0.7934,0.79325,0.79335,98400001.0
2008-06-25 21:37:00,0.7933,0.7933,0.7933,0.7933,39800000.0
2008-06-25 21:38:00,0.7933,0.79355,0.7933,0.7935,269500000.0
2008-06-25 21:39:00,0.79345,0.7935,0.7934,0.79345,309800001.0
2008-06-25 21:40:00,0.79345,0.79345,0.7934,0.7934,106400000.0
2008-06-25 21:41:00,0.7934,0.79345,0.7934,0.7934,81200000.0
2008-06-25 21:42:00,0.7935,0.7935,0.79335,0.7934,201200001.0
2008-06-25 21:43:00,0.7934,0.79365,0.7934,0.79355,217600000.0
2008-06-25 21:44:00,0.79355,0.79355,0.7934,0.79345,432400000.0
2008-06-25 21:45:00,0.79345,0.7936,0.79345,0.7936,127200000.0
2008-06-25 21:46:00,0.7936,0.7936,0.79345,0.7935,276199999.0
2008-06-25 21:47:00,0.7935,0.7936,0.7935,0.79355,674499998.0
2008-06-25 21:48:00,0.79355,0.79365,0.7935,0.79355,216200000.0
2008-06-25 21:49:00,0.79355,0.79355,0.79345,0.79345,369800000.0
2008-06-25 21:50:00,0.79345,0.7935,0.7934,0.7934,79500000.0
2008-06-25 21:51:00,0.7934,0.79345,0.7934,0.79345,29600000.0
2008-06-25 21:52:00,0.79345,0.7935,0.79345,0.7935,25200000.0
2008-06-25 21:53:00,0.7935,0.79355,0.7935,0.79355,3300000.0
2008-06-25 21:54:00,0.79355,0.7936,0.7935,0.7936,24400000.0
2008-06-25 21:55:00,0.7936,0.79365,0.79355,0.7936,130800000.0
2008-06-25 21:56:00,0.7936,0.7936,0.79345,0.79345,207700002.0
2008-06-25 21:57:00,0.79345,0.7935,0.79345,0.79345,48000000.0
2008-06-25 21:58:00,0.79345,0.7935,0.7934,0.7935,214400002.0
2008-06-25 21:59:00,0.7935,0.7935,0.79325,0.79325,230200000.0
2008-06-25 22:00:00,0.79325,0.79335,0.79325,0.79335,54000000.0
2008-06-25 22:01:00,0.79335,0.7934,0.7933,0.7934,103200000.0
2008-06-25 22:02:00,0.7934,0.79345,0.79335,0.79335,144800000.0
2008-06-25 22:03:00,0.79335,0.7934,0.79335,0.79335,149700000.0
2008-06-25 22:04:00,0.79335,0.79335,0.79335,0.79335,41100000.0
2008-06-25 22:05:00,0.79335,0.79345,0.79335,0.79345,48700000.0
2008-06-25 22:06:00,0.79345,0.79345,0.79345,0.79345,11600000.0
2008-06-25 22:07:00,0.79345,0.79345,0.7934,0.7934,88400000.0
2008-06-25 22:08:00,0.7934,0.79345,0.79335,0.79335,128900000.0
2008-06-25 22:09:00,0.79335,0.7934,0.7933,0.7933,133200000.0
2008-06-25 22:10:00,0.7933,0.79335,0.7933,0.7933,26800000.0
2008-06-25 22:11:00,0.79335,0.7934,0.7933,0.7934,31000000.0
2008-06-25 22:12:00,0.7934,0.79345,0.79335,0.7934,46100000.0
2008-06-25 22:13:00,0.7934,0.7935,0.79335,0.79345,93700000.0
2008-06-25 22:14:00,0.79345,0.79345,0.7933,0.79335,74700000.0
2008-06-25 22:15:00,0.79335,0.7934,0.79335,0.7934,21700000.0
2008-06-25 22:16:00,0.7934,0.79355,0.7934,0.7935,104000000.0
2008-06-25 22:17:00,0.79355,0.79355,0.7934,0.7934,59300000.0
2008-06-25 22:18:00,0.7934,0.79345,0.79335,0.7934,91500000.0
2008-06-25 22:19:00,0.7934,0.7934,0.7933,0.79335,75200000.0
2008-06-25 22:20:00,0.79335,0.79335,0.7932,0.7933,68600000.0
2008-06-25 22:21:00,0.79335,0.7934,0.7933,0.79335,50700000.0
2008-06-25 22:22:00,0.7934,0.79345,0.7934,0.79345,27000000.0
2008-06-25 22:23:00,0.7934,0.7934,0.79335,0.79335,20100000.0
2008-06-25 22:24:00,0.79335,0.79335,0.7933,0.7933,38900000.0
2008-06-25 22:25:00,0.79328,0.79338,0.79322,0.79322,22200000.0
2008-06-25 22:26:00,0.79335,0.7934,0.79335,0.7934,7200000.0
2008-06-25 22:27:00,0.7934,0.7934,0.79335,0.79335,46700000.0
2008-06-25 22:28:00,0.79335,0.79335,0.7933,0.7933,44300000.0
2008-06-25 22:29:00,0.7933,0.7933,0.79325,0.79325,68800001.0
2008-06-25 22:30:00,0.7933,0.7933,0.79325,0.7933,54400000.0
2008-06-25 22:31:00,0.7933,0.7933,0.79325,0.7933,28400000.0
2008-06-25 22:32:00,0.7933,0.7935,0.7933,0.79345,41900000.0
2008-06-25 22:33:00,0.79345,0.79345,0.7934,0.7934,45500000.0
2008-06-25 22:34:00,0.7934,0.7934,0.79335,0.7934,133200000.0
2008-06-25 22:35:00,0.7934,0.7934,0.7933,0.79335,35500000.0
2008-06-25 22:36:00,0.7933,0.79335,0.7933,0.7933,61100000.0
2008-06-25 22:37:00,0.7933,0.79335,0.7933,0.79335,9700000.0
2008-06-25 22:38:00,0.79335,0.79335,0.7932,0.79325,105800000.0
2008-06-25 22:39:00,0.79325,0.79325,0.7932,0.7932,51100000.0
2008-06-25 22:40:00,0.7932,0.79335,0.7932,0.7933,85100000.0
2008-06-25 22:41:00,0.79325,0.79335,0.79325,0.79335,76600000.0
2008-06-25 22:42:00,0.7933,0.79335,0.7933,0.7933,60000000.0
2008-06-25 22:43:00,0.7933,0.79335,0.79325,0.79325,72100000.0
2008-06-25 22:44:00,0.7933,0.7934,0.7933,0.7933,173100000.0
2008-06-25 22:45:00,0.7933,0.79335,0.7933,0.79335,7000000.0
2008-06-25 22:46:00,0.79335,0.7935,0.7933,0.7934,300600000.0
2008-06-25 22:47:00,0.7934,0.7934,0.79335,0.79335,76000000.0
2008-06-25 22:48:00,0.79335,0.79335,0.7933,0.79335,52000000.0
2008-06-25 22:49:00,0.79335,0.79335,0.7933,0.7933,16300000.0
2008-06-25 22:50:00,0.79335,0.79335,0.7933,0.7933,87800000.0
2008-06-25 22:51:00,0.7933,0.7934,0.7933,0.7933,89100000.0
2008-06-25 22:52:00,0.7933,0.7934,0.79325,0.79325,129200000.0
2008-06-25 22:53:00,0.79325,0.79325,0.7931,0.79315,117100000.0
2008-06-25 22:54:00,0.79315,0.79315,0.793,0.79305,96900000.0
2008-06-25 22:55:00,0.79305,0.7931,0.793,0.79305,205799995.0
2008-06-25 22:56:00,0.79305,0.79305,0.793,0.79305,134800000.0
2008-06-25 22:57:00,0.79305,0.7931,0.79305,0.7931,155400000.0
2008-06-25 22:58:00,0.7931,0.7931,0.793,0.793,293699996.0
2008-06-25 22:59:00,0.793,0.7931,0.79295,0.793,360300001.0
2008-06-25 23:00:00,0.7929,0.793,0.7928,0.793,227200000.0
2008-06-25 23:01:00,0.79295,0.79315,0.79295,0.79315,86200001.0
2008-06-25 23:02:00,0.7932,0.7932,0.7932,0.7932,4800000.0
2008-06-25 23:03:00,0.79317,0.79318,0.79305,0.79318,90800000.0
2008-06-25 23:04:00,0.7931,0.79315,0.7931,0.79315,29800000.0
2008-06-25 23:05:00,0.7932,0.79325,0.79315,0.7932,35900000.0
2008-06-25 23:06:00,0.7932,0.79325,0.7932,0.79325,9000000.0
2008-06-25 23:07:00,0.79325,0.79325,0.7932,0.7932,55000001.0
2008-06-25 23:08:00,0.79322,0.79338,0.79316,0.79338,95800000.0
2008-06-25 23:09:00,0.79325,0.79325,0.79325,0.79325,2500000.0
2008-06-25 23:10:00,0.7933,0.79335,0.79325,0.7933,22100000.0
2008-06-25 23:11:00,0.79325,0.7933,0.79325,0.7933,4500000.0
2008-06-25 23:12:00,0.7933,0.7933,0.7932,0.79325,9500000.0
2008-06-25 23:13:00,0.7932,0.79325,0.7932,0.79325,8800000.0
2008-06-25 23:14:00,0.79315,0.79327,0.79315,0.79327,118700000.0
2008-06-25 23:15:00,0.79325,0.7933,0.79325,0.7933,16500000.0
2008-06-25 23:16:00,0.79325,0.79325,0.7932,0.7932,21000000.0
2008-06-25 23:17:00,0.7932,0.79325,0.7932,0.79325,14300000.0
2008-06-25 23:18:00,0.7933,0.7933,0.79325,0.79325,11700000.0
2008-06-25 23:19:00,0.79325,0.79325,0.7932,0.79325,88900001.0
2008-06-25 23:20:00,0.79325,0.79325,0.7932,0.7932,109600002.0
2008-06-25 23:21:00,0.7932,0.79325,0.7932,0.79325,16100000.0
2008-06-25 23:22:00,0.7932,0.79325,0.7932,0.79325,31600000.0
2008-06-25 23:23:00,0.79325,0.79325,0.79325,0.79325,15200000.0
2008-06-25 23:24:00,0.79325,0.79325,0.79325,0.79325,17000000.0
2008-06-25 23:25:00,0.7933,0.79335,0.79325,0.79325,223300000.0
2008-06-25 23:26:00,0.79325,0.79335,0.79325,0.79335,32400000.0
2008-06-25 23:27:00,0.7933,0.79335,0.79325,0.7933,88399998.0
2008-06-25 23:28:00,0.7933,0.7934,0.79325,0.7934,314000005.0
2008-06-25 23:29:00,0.79345,0.7935,0.79335,0.79335,182899999.0
2008-06-25 23:30:00,0.79335,0.7934,0.79335,0.7934,144100000.0
2008-06-25 23:31:00,0.7934,0.79345,0.7934,0.7934,414400002.0
2008-06-25 23:32:00,0.7934,0.79345,0.79335,0.79345,86700000.0
2008-06-25 23:33:00,0.79335,0.79355,0.79335,0.79345,174200002.0
2008-06-25 23:34:00,0.79345,0.79345,0.7934,0.79345,20000000.0
2008-06-25 23:35:00,0.79345,0.79345,0.79335,0.7934,138399999.0
2008-06-25 23:36:00,0.7934,0.79345,0.79335,0.79345,203699999.0
2008-06-25 23:37:00,0.7934,0.79345,0.79335,0.79335,108800000.0
2008-06-25 23:38:00,0.7934,0.7934,0.79335,0.7934,55600000.0
2008-06-25 23:39:00,0.79335,0.7934,0.7933,0.79335,251300003.0
2008-06-25 23:40:00,0.79335,0.7934,0.79335,0.7934,69200000.0
2008-06-25 23:41:00,0.7934,0.7934,0.79335,0.79335,128700000.0
2008-06-25 23:42:00,0.79335,0.7934,0.79335,0.7934,190700000.0
2008-06-25 23:43:00,0.7934,0.7934,0.79335,0.7934,102100000.0
2008-06-25 23:44:00,0.79335,0.7934,0.79335,0.7934,23900000.0
2008-06-25 23:45:00,0.79335,0.79345,0.79335,0.79335,88600000.0
2008-06-25 23:46:00,0.7933,0.79335,0.7933,0.79335,78400001.0
2008-06-25 23:47:00,0.79347,0.79347,0.79332,0.79332,84600000.0
2008-06-25 23:48:00,0.79335,0.79335,0.7933,0.7933,27200000.0
2008-06-25 23:49:00,0.7933,0.7933,0.79315,0.7932,266199999.0
2008-06-25 23:50:00,0.7932,0.7933,0.7932,0.7933,150000001.0
2008-06-25 23:51:00,0.79325,0.7933,0.7932,0.79325,73600000.0
2008-06-25 23:52:00,0.79325,0.7933,0.7932,0.7932,91200000.0
2008-06-25 23:53:00,0.79325,0.79325,0.7932,0.79325,58400000.0
2008-06-25 23:54:00,0.79325,0.79325,0.79315,0.79325,395200001.0
2008-06-25 23:55:00,0.7932,0.7932,0.79315,0.7932,211100003.0
2008-06-25 23:56:00,0.7932,0.7932,0.79315,0.7932,207600004.0
2008-06-25 23:57:00,0.7932,0.7933,0.7932,0.79325,362800004.0
2008-06-25 23:58:00,0.79325,0.79325,0.79315,0.79325,312100002.0
2008-06-25 23:59:00,0.79325,0.7933,0.79315,0.79315,304299998.0
2008-06-26 00:00:00,0.79315,0.7932,0.7931,0.79315,68099998.0
2008-06-26 00:01:00,0.79315,0.7932,0.79315,0.7932,68400000.0
2008-06-26 00:02:00,0.7932,0.7932,0.7932,0.7932,171200000.0
2008-06-26 00:03:00,0.79325,0.79325,0.79315,0.7932,23200000.0
2008-06-26 00:04:00,0.7932,0.7932,0.79315,0.79315,64000000.0
2008-06-26 00:05:00,0.7932,0.7932,0.7931,0.7931,39100001.0
2008-06-26 00:06:00,0.7931,0.79315,0.7931,0.79315,9600000.0
2008-06-26 00:07:00,0.79315,0.79315,0.79315,0.79315,5300000.0
2008-06-26 00:08:00,0.7931,0.79315,0.7931,0.7931,484199999.0
2008-06-26 00:09:00,0.7931,0.79315,0.7931,0.7931,409200001.0
2008-06-26 00:10:00,0.7931,0.7932,0.7931,0.7932,187100002.0
2008-06-26 00:11:00,0.7932,0.7932,0.7932,0.7932,25200000.0
2008-06-26 00:12:00,0.7932,0.7932,0.7931,0.7931,104900001.0
2008-06-26 00:13:00,0.7931,0.7932,0.7931,0.7932,130400000.0
2008-06-26 00:14:00,0.7931,0.7932,0.7931,0.7931,107000001.0
2008-06-26 00:15:00,0.7931,0.7933,0.7931,0.7932,132299999.0
2008-06-26 00:16:00,0.7932,0.7932,0.7932,0.7932,62600000.0
2008-06-26 00:17:00,0.7932,0.7933,0.7932,0.79325,42200000.0
2008-06-26 00:18:00,0.7933,0.7933,0.79325,0.7933,125200000.0
2008-06-26 00:19:00,0.7933,0.7934,0.7933,0.7934,110600000.0
2008-06-26 00:20:00,0.7934,0.7934,0.7933,0.7933,237699994.0
2008-06-26 00:21:00,0.7933,0.7933,0.7933,0.7933,257099998.0
2008-06-26 00:22:00,0.7933,0.7933,0.7932,0.7932,206999998.0
2008-06-26 00:23:00,0.7932,0.7932,0.7932,0.7932,8100000.0
2008-06-26 00:24:00,0.7932,0.7933,0.7932,0.7933,148400000.0
2008-06-26 00:25:00,0.7933,0.7933,0.7932,0.7932,57400000.0
2008-06-26 00:26:00,0.7932,0.7933,0.7932,0.7933,47000000.0
2008-06-26 00:27:00,0.7932,0.7932,0.7932,0.7932,93000002.0
2008-06-26 00:28:00,0.7932,0.7932,0.7932,0.7932,54599998.0
2008-06-26 00:29:00,0.7932,0.7933,0.7932,0.7933,186300000.0
2008-06-26 00:30:00,0.7933,0.7933,0.7933,0.7933,28800000.0
2008-06-26 00:31:00,0.7933,0.7933,0.7933,0.7933,43200000.0
2008-06-26 00:32:00,0.79325,0.79325,0.79325,0.79325,1400000.0
2008-06-26 00:33:00,0.79325,0.7933,0.79325,0.7933,35000000.0
2008-06-26 00:34:00,0.7933,0.7933,0.79325,0.7933,45200000.0
2008-06-26 00:35:00,0.7933,0.7933,0.7933,0.7933,122000000.0
2008-06-26 00:36:00,0.7933,0.7933,0.7933,0.7933,260700000.0
2008-06-26 00:37:00,0.7933,0.7934,0.7933,0.7934,378900000.0
2008-06-26 00:38:00,0.7934,0.7934,0.79335,0.7934,17400000.0
2008-06-26 00:39:00,0.7934,0.7934,0.7934,0.7934,50400000.0
2008-06-26 00:40:00,0.7934,0.7934,0.7933,0.7934,151799999.0
2008-06-26 00:41:00,0.7934,0.7934,0.7933,0.7933,205100000.0
2008-06-26 00:42:00,0.7933,0.7933,0.7933,0.7933,225400000.0
2008-06-26 00:43:00,0.7933,0.7933,0.7933,0.7933,2800000.0
2008-06-26 00:44:00,0.7933,0.7934,0.7933,0.7934,33700000.0
2008-06-26 00:45:00,0.7933,0.7934,0.7933,0.7934,97100000.0
2008-06-26 00:46:00,0.7933,0.7934,0.7933,0.7934,64300000.0
2008-06-26 00:47:00,0.7934,0.7934,0.7932,0.7932,656500002.0
2008-06-26 00:48:00,0.7932,0.7933,0.7932,0.7933,39500001.0
2008-06-26 00:49:00,0.7933,0.7933,0.7933,0.7933,222200001.0
2008-06-26 00:50:00,0.7933,0.7935,0.7933,0.7935,279799992.0
2008-06-26 00:51:00,0.7935,0.7937,0.7935,0.7936,932600018.0
2008-06-26 00:52:00,0.7936,0.7938,0.7936,0.7937,297399999.0
2008-06-26 00:53:00,0.7937,0.7939,0.7937,0.7938,363500002.0
2008-06-26 00:54:00,0.7938,0.794,0.79375,0.79385,643799998.0
2008-06-26 00:55:00,0.79385,0.7939,0.7938,0.7938,398699994.0
2008-06-26 00:56:00,0.7938,0.7938,0.7936,0.7936,211199999.0
2008-06-26 00:57:00,0.7936,0.7937,0.7936,0.7937,145200000.0
2008-06-26 00:58:00,0.7936,0.7937,0.7936,0.7936,121499999.0
2008-06-26 00:59:00,0.79355,0.7936,0.79355,0.7936,142700000.0
2008-06-26 01:00:00,0.7936,0.7936,0.7936,0.7936,122500000.0
2008-06-26 01:01:00,0.7936,0.7937,0.7936,0.79365,35700000.0
2008-06-26 01:02:00,0.7937,0.7937,0.79365,0.79365,107800000.0
2008-06-26 01:03:00,0.7937,0.7937,0.7937,0.7937,22200000.0
2008-06-26 01:04:00,0.79365,0.7938,0.79355,0.79355,55200000.0
2008-06-26 01:05:00,0.79355,0.7937,0.79355,0.7937,51100000.0
2008-06-26 01:06:00,0.7937,0.7937,0.7935,0.7935,265299999.0
2008-06-26 01:07:00,0.7935,0.79355,0.7935,0.79355,136700000.0
2008-06-26 01:08:00,0.7935,0.7935,0.7935,0.7935,74300000.0
2008-06-26 01:09:00,0.79355,0.79355,0.7935,0.7935,230500004.0
2008-06-26 01:10:00,0.7935,0.7935,0.7935,0.7935,136600000.0
2008-06-26 01:11:00,0.7935,0.7936,0.7935,0.7935,326399998.0
2008-06-26 01:12:00,0.7935,0.7937,0.7935,0.7937,244299998.0
2008-06-26 01:13:00,0.7937,0.7937,0.7937,0.7937,62600000.0
2008-06-26 01:14:00,0.7937,0.7937,0.7937,0.7937,5700000.0
2008-06-26 01:15:00,0.7937,0.7937,0.7937,0.7937,11400000.0
2008-06-26 01:16:00,0.7937,0.7937,0.7936,0.7936,144399997.0
2008-06-26 01:17:00,0.7936,0.79375,0.7936,0.79375,183800000.0
2008-06-26 01:18:00,0.7938,0.7938,0.7937,0.7938,132600000.0
2008-06-26 01:19:00,0.7938,0.7938,0.7938,0.7938,103600000.0
2008-06-26 01:20:00,0.7938,0.7938,0.7937,0.79375,63600000.0
2008-06-26 01:21:00,0.7937,0.7937,0.7937,0.7937,13000000.0
2008-06-26 01:22:00,0.7937,0.7937,0.7936,0.7936,149799999.0
2008-06-26 01:23:00,0.7936,0.7937,0.7936,0.7937,14800000.0
2008-06-26 01:24:00,0.7937,0.7938,0.7936,0.7938,43999999.0
2008-06-26 01:25:00,0.79375,0.79375,0.7935,0.7936,79600000.0
2008-06-26 01:26:00,0.7936,0.7937,0.7936,0.7937,10800000.0
2008-06-26 01:27:00,0.7937,0.7937,0.7937,0.7937,5400000.0
2008-06-26 01:28:00,0.7937,0.7937,0.7937,0.7937,10800000.0
2008-06-26 01:29:00,0.79371,0.79371,0.79352,0.79352,3000000.0
2008-06-26 01:30:00,0.7937,0.7937,0.7937,0.7937,16200000.0
2008-06-26 01:31:00,0.7937,0.7938,0.7937,0.7937,38800000.0
2008-06-26 01:32:00,0.7937,0.7937,0.7936,0.7936,29700000.0
2008-06-26 01:33:00,0.7936,0.7936,0.7936,0.7936,5400000.0
2008-06-26 01:34:00,0.7936,0.7936,0.7936,0.7936,10800000.0
2008-06-26 01:35:00,0.7936,0.7936,0.7936,0.7936,25200000.0
2008-06-26 01:36:00,0.7936,0.7936,0.7936,0.7936,3600000.0
2008-06-26 01:37:00,0.79366,0.79366,0.79339,0.79351,140600003.0
2008-06-26 01:38:00,0.79339,0.79354,0.79339,0.7935,78600001.0
2008-06-26 01:39:00,0.7936,0.7936,0.7936,0.7936,20700000.0
2008-06-26 01:40:00,0.7936,0.7936,0.7936,0.7936,7200000.0
2008-06-26 01:41:00,0.79355,0.79355,0.79355,0.79355,157899999.0
2008-06-26 01:42:00,0.79355,0.7936,0.79355,0.7936,93500000.0
2008-06-26 01:43:00,0.7936,0.7936,0.7936,0.7936,30600000.0
2008-06-26 01:44:00,0.7936,0.7936,0.7936,0.7936,5400000.0
2008-06-26 01:45:00,0.7936,0.7936,0.7936,0.7936,71400000.0
2008-06-26 01:46:00,0.7936,0.7937,0.7936,0.7937,36400000.0
2008-06-26 01:47:00,0.7937,0.7937,0.7937,0.7937,7200000.0
2008-06-26 01:48:00,0.7937,0.7937,0.7936,0.7937,71800000.0
2008-06-26 01:49:00,0.79372,0.79377,0.79361,0.79367,37000000.0
2008-06-26 01:50:00,0.79356,0.7938,0.7935,0.7938,46900000.0
2008-06-26 01:51:00,0.7937,0.7937,0.7936,0.7936,73099998.0
2008-06-26 01:52:00,0.79365,0.7937,0.79365,0.7937,24800000.0
2008-06-26 01:53:00,0.7937,0.7937,0.7937,0.7937,3000000.0
2008-06-26 01:54:00,0.7937,0.7938,0.7937,0.79375,94999999.0
2008-06-26 01:55:00,0.79375,0.7938,0.7936,0.79365,214200000.0
2008-06-26 01:56:00,0.79365,0.7937,0.7936,0.7937,136799998.0
2008-06-26 01:57:00,0.7937,0.7937,0.7936,0.7936,269300000.0
2008-06-26 01:58:00,0.7936,0.7936,0.7935,0.7935,110800000.0
2008-06-26 01:59:00,0.7935,0.7935,0.7935,0.7935,24600000.0
2008-06-26 02:00:00,0.79355,0.79355,0.79325,0.7934,251400000.0
2008-06-26 02:01:00,0.7934,0.7934,0.7933,0.7934,91400000.0
2008-06-26 02:02:00,0.79345,0.79345,0.7934,0.79345,70600000.0
2008-06-26 02:03:00,0.79345,0.7935,0.79345,0.7935,138200000.0
2008-06-26 02:04:00,0.7935,0.7935,0.7935,0.7935,78700000.0
2008-06-26 02:05:00,0.79345,0.7935,0.7934,0.7935,77099999.0
2008-06-26 02:06:00,0.7935,0.7935,0.7934,0.7934,59599998.0
2008-06-26 02:07:00,0.7934,0.79345,0.7934,0.79345,136799999.0
2008-06-26 02:08:00,0.7934,0.79345,0.7934,0.79345,107199998.0
2008-06-26 02:09:00,0.79345,0.7935,0.79345,0.79345,223800002.0
2008-06-26 02:10:00,0.79345,0.7936,0.79345,0.7936,180999998.0
2008-06-26 02:11:00,0.7936,0.7939,0.7936,0.7939,152400005.0
2008-06-26 02:12:00,0.7939,0.7939,0.7937,0.7938,156100003.0
2008-06-26 02:13:00,0.7938,0.7938,0.7938,0.7938,12600000.0
2008-06-26 02:14:00,0.7938,0.7938,0.79365,0.7937,154800000.0
2008-06-26 02:15:00,0.7937,0.7938,0.7936,0.7937,122500000.0
2008-06-26 02:16:00,0.7937,0.7937,0.7937,0.7937,12600000.0
2008-06-26 02:17:00,0.7937,0.7937,0.7937,0.7937,52600000.0
2008-06-26 02:18:00,0.7937,0.7937,0.7937,0.7937,10800000.0
2008-06-26 02:19:00,0.7937,0.7937,0.7935,0.7935,80699998.0
2008-06-26 02:20:00,0.7935,0.7936,0.7935,0.7936,134100000.0
2008-06-26 02:21:00,0.7936,0.7936,0.7936,0.7936,28800000.0
2008-06-26 02:22:00,0.7936,0.7937,0.7936,0.7937,92200001.0
2008-06-26 02:23:00,0.7937,0.7938,0.7937,0.7937,315899998.0
2008-06-26 02:24:00,0.7937,0.7938,0.7937,0.7938,184299997.0
2008-06-26 02:25:00,0.7938,0.7938,0.7938,0.7938,36000000.0
2008-06-26 02:26:00,0.7938,0.7938,0.79375,0.79375,59000000.0
2008-06-26 02:27:00,0.7938,0.7938,0.7938,0.7938,50000000.0
2008-06-26 02:28:00,0.7938,0.7938,0.7938,0.7938,15200000.0
2008-06-26 02:29:00,0.7938,0.7938,0.7938,0.7938,4000000.0
2008-06-26 02:30:00,0.7938,0.7938,0.7938,0.7938,1800000.0
2008-06-26 02:31:00,0.7938,0.7938,0.7938,0.7938,31700000.0
2008-06-26 02:32:00,0.7938,0.7938,0.7938,0.7938,3600000.0
2008-06-26 02:33:00,0.7938,0.7938,0.7938,0.7938,4800000.0
2008-06-26 02:34:00,0.7938,0.7938,0.7938,0.7938,12600000.0
2008-06-26 02:35:00,0.7938,0.7938,0.79375,0.7938,50800000.0
2008-06-26 02:36:00,0.7938,0.7938,0.79375,0.7938,76100000.0
2008-06-26 02:37:00,0.7938,0.7938,0.7938,0.7938,48300000.0
2008-06-26 02:38:00,0.7938,0.7938,0.7937,0.7937,11300000.0
2008-06-26 02:39:00,0.7937,0.7937,0.7937,0.7937,2700000.0
2008-06-26 02:40:00,0.7937,0.7938,0.7937,0.7938,34500000.0
2008-06-26 02:41:00,0.79375,0.7938,0.7937,0.7937,92200000.0
2008-06-26 02:42:00,0.7937,0.7938,0.7937,0.7937,75999999.0
2008-06-26 02:43:00,0.7937,0.7938,0.7937,0.7938,79199997.0
2008-06-26 02:44:00,0.79387,0.79389,0.79373,0.7938,79100000.0
2008-06-26 02:45:00,0.7938,0.7938,0.7937,0.7937,57199999.0
2008-06-26 02:46:00,0.7937,0.7939,0.7937,0.7939,127999997.0
2008-06-26 02:47:00,0.7939,0.7939,0.7939,0.7939,4500000.0
2008-06-26 02:48:00,0.7939,0.7941,0.7939,0.7939,104799998.0
2008-06-26 02:49:00,0.7939,0.7941,0.7939,0.7941,168899997.0
2008-06-26 02:50:00,0.7941,0.7942,0.7941,0.7942,162400000.0
2008-06-26 02:51:00,0.7942,0.7942,0.79405,0.7941,221600000.0
2008-06-26 02:52:00,0.79405,0.7941,0.7938,0.7938,384899999.0
2008-06-26 02:53:00,0.7938,0.7941,0.7938,0.79395,420500000.0
2008-06-26 02:54:00,0.79395,0.794,0.79385,0.7939,281500000.0
2008-06-26 02:55:00,0.79385,0.7939,0.7938,0.7939,193499999.0
2008-06-26 02:56:00,0.7939,0.7939,0.7939,0.7939,6000000.0
2008-06-26 02:57:00,0.7939,0.794,0.7939,0.7939,176299997.0
2008-06-26 02:58:00,0.7939,0.794,0.7939,0.79395,270399994.0
2008-06-26 02:59:00,0.79395,0.7941,0.7939,0.794,299799997.0
2008-06-26 03:00:00,0.794,0.7941,0.79395,0.7941,640199998.0
2008-06-26 03:01:00,0.7941,0.79415,0.79405,0.79405,298300001.0
2008-06-26 03:02:00,0.79405,0.79405,0.7939,0.7939,430499999.0
2008-06-26 03:03:00,0.7939,0.794,0.7939,0.794,162399999.0
2008-06-26 03:04:00,0.794,0.794,0.794,0.794,10100000.0
2008-06-26 03:05:00,0.794,0.794,0.794,0.794,3300000.0
2008-06-26 03:06:00,0.794,0.794,0.794,0.794,7700000.0
2008-06-26 03:07:00,0.7941,0.7941,0.794,0.794,32300000.0
2008-06-26 03:08:00,0.794,0.7941,0.794,0.79405,76000000.0
2008-06-26 03:09:00,0.79405,0.79405,0.79405,0.79405,4000000.0
2008-06-26 03:10:00,0.79405,0.79405,0.794,0.794,168699999.0
2008-06-26 03:11:00,0.794,0.794,0.79395,0.79395,954500001.0
2008-06-26 03:12:00,0.794,0.79405,0.79395,0.794,234199999.0
2008-06-26 03:13:00,0.794,0.79405,0.79395,0.794,337299995.0
2008-06-26 03:14:00,0.794,0.794,0.79395,0.79395,357099993.0
2008-06-26 03:15:00,0.79395,0.794,0.79395,0.794,206300000.0
2008-06-26 03:16:00,0.79395,0.794,0.79395,0.794,126500000.0
2008-06-26 03:17:00,0.794,0.794,0.794,0.794,31700000.0
2008-06-26 03:18:00,0.794,0.7941,0.794,0.794,80500000.0
2008-06-26 03:19:00,0.794,0.794,0.7939,0.7939,186300000.0
2008-06-26 03:20:00,0.7939,0.794,0.79385,0.79385,278900000.0
2008-06-26 03:21:00,0.7939,0.794,0.79385,0.79385,398099989.0
2008-06-26 03:22:00,0.79385,0.794,0.79385,0.7939,530499992.0
2008-06-26 03:23:00,0.7939,0.7939,0.7939,0.7939,67800000.0
2008-06-26 03:24:00,0.7939,0.7939,0.7939,0.7939,13200000.0
2008-06-26 03:25:00,0.7939,0.7939,0.7939,0.7939,70800000.0
2008-06-26 03:26:00,0.7939,0.7939,0.7938,0.79385,157899999.0
2008-06-26 03:27:00,0.79385,0.7939,0.79385,0.7939,129600000.0
2008-06-26 03:28:00,0.7939,0.7939,0.79385,0.7939,292300002.0
2008-06-26 03:29:00,0.7939,0.7939,0.79385,0.79385,91200000.0
2008-06-26 03:30:00,0.79385,0.79385,0.79385,0.79385,58000000.0
2008-06-26 03:31:00,0.7939,0.7939,0.7939,0.7939,1000000.0
2008-06-26 03:32:00,0.7939,0.7939,0.7938,0.7938,6600000.0
2008-06-26 03:33:00,0.7938,0.7938,0.79375,0.79375,15100000.0
2008-06-26 03:34:00,0.79386,0.79386,0.79376,0.79386,35200000.0
2008-06-26 03:35:00,0.7939,0.79395,0.7939,0.79392,114000000.0
2008-06-26 03:36:00,0.79375,0.7938,0.79375,0.7938,120500000.0
2008-06-26 03:37:00,0.7938,0.7938,0.7938,0.7938,7600000.0
2008-06-26 03:38:00,0.7938,0.79385,0.7937,0.7937,221699997.0
2008-06-26 03:39:00,0.7937,0.7937,0.7936,0.79365,609499995.0
2008-06-26 03:40:00,0.79365,0.7937,0.79365,0.7937,150400000.0
2008-06-26 03:41:00,0.7938,0.7938,0.7937,0.7937,16000000.0
2008-06-26 03:42:00,0.7937,0.7937,0.7937,0.7937,5200000.0
2008-06-26 03:43:00,0.7937,0.7938,0.7937,0.7938,118099999.0
2008-06-26 03:44:00,0.7938,0.7938,0.7938,0.7938,29000000.0
2008-06-26 03:45:00,0.79375,0.7938,0.7937,0.7937,147600000.0
2008-06-26 03:46:00,0.7937,0.7938,0.7937,0.7938,178099998.0
2008-06-26 03:47:00,0.7938,0.7938,0.7937,0.7937,9100000.0
2008-06-26 03:48:00,0.79361,0.79379,0.79345,0.79345,104700000.0
2008-06-26 03:49:00,0.7937,0.7937,0.7937,0.7937,17300000.0
2008-06-26 03:50:00,0.7937,0.7938,0.7937,0.7938,29600000.0
2008-06-26 03:51:00,0.7938,0.7938,0.7938,0.7938,20400000.0
2008-06-26 03:52:00,0.7938,0.7938,0.7937,0.7937,20800000.0
2008-06-26 03:53:00,0.7937,0.7937,0.7935,0.7936,534099997.0
2008-06-26 03:54:00,0.7936,0.7937,0.7935,0.7936,210699998.0
2008-06-26 03:55:00,0.7936,0.7937,0.7935,0.7935,321499999.0
2008-06-26 03:56:00,0.7935,0.7936,0.7935,0.7936,100699999.0
2008-06-26 03:57:00,0.7936,0.7936,0.7936,0.7936,92700000.0
2008-06-26 03:58:00,0.7937,0.7937,0.7937,0.7937,8000000.0
2008-06-26 03:59:00,0.7937,0.7937,0.7937,0.7937,9000000.0
2008-06-26 04:00:00,0.7937,0.7937,0.7937,0.7937,8000000.0
2008-06-26 04:01:00,0.7937,0.7937,0.79365,0.7937,203900000.0
2008-06-26 04:02:00,0.7937,0.7938,0.79365,0.7938,56700000.0
2008-06-26 04:03:00,0.7938,0.7938,0.79365,0.7937,35900000.0
2008-06-26 04:04:00,0.7937,0.7937,0.7937,0.7937,21000000.0
2008-06-26 04:05:00,0.7938,0.7938,0.7937,0.7937,12800000.0
2008-06-26 04:06:00,0.7937,0.7937,0.7937,0.7937,5400000.0
2008-06-26 04:07:00,0.7937,0.7937,0.7937,0.7937,127800000.0
2008-06-26 04:08:00,0.7937,0.7938,0.7937,0.7938,30800000.0
2008-06-26 04:09:00,0.7938,0.7938,0.7937,0.7937,148400000.0
2008-06-26 04:10:00,0.79375,0.7938,0.79375,0.7938,56200000.0
2008-06-26 04:11:00,0.7938,0.7938,0.7937,0.7938,25400000.0
2008-06-26 04:12:00,0.7938,0.7938,0.7938,0.7938,1800000.0
2008-06-26 04:13:00,0.79375,0.7938,0.79375,0.7938,6200000.0
2008-06-26 04:14:00,0.7938,0.7938,0.7938,0.7938,1800000.0
2008-06-26 04:15:00,0.7938,0.7938,0.7938,0.7938,2700000.0
2008-06-26 04:16:00,0.7938,0.794,0.7938,0.7939,157999998.0
2008-06-26 04:17:00,0.794,0.794,0.794,0.794,1800000.0
2008-06-26 04:18:00,0.7939,0.7939,0.7938,0.7939,244499999.0
2008-06-26 04:19:00,0.7938,0.7939,0.7938,0.7939,123999997.0
2008-06-26 04:20:00,0.7939,0.794,0.7939,0.7939,19000000.0
2008-06-26 04:21:00,0.7939,0.7939,0.7939,0.7939,1800000.0
2008-06-26 04:22:00,0.7939,0.7939,0.7939,0.7939,51900000.0
2008-06-26 04:23:00,0.7939,0.7939,0.7939,0.7939,18400000.0
2008-06-26 04:24:00,0.7939,0.794,0.7939,0.794,78600000.0
2008-06-26 04:25:00,0.79395,0.794,0.79385,0.7939,169700000.0
2008-06-26 04:26:00,0.7939,0.7939,0.79385,0.7939,73600000.0
2008-06-26 04:27:00,0.7939,0.794,0.7939,0.794,22000000.0
2008-06-26 04:28:00,0.794,0.794,0.794,0.794,12600000.0
2008-06-26 04:29:00,0.794,0.794,0.794,0.794,12600000.0
2008-06-26 04:30:00,0.794,0.794,0.794,0.794,5400000.0
2008-06-26 04:31:00,0.79395,0.794,0.7939,0.794,45299999.0
2008-06-26 04:32:00,0.79395,0.794,0.7939,0.794,116100000.0
2008-06-26 04:33:00,0.794,0.794,0.794,0.794,15400000.0
2008-06-26 04:34:00,0.794,0.79405,0.79395,0.79395,205399998.0
2008-06-26 04:35:00,0.79395,0.7941,0.79395,0.794,176099999.0
2008-06-26 04:36:00,0.79395,0.79395,0.79395,0.79395,8800000.0
2008-06-26 04:37:00,0.79395,0.794,0.79395,0.794,36600000.0
2008-06-26 04:38:00,0.794,0.794,0.7939,0.794,114900000.0
2008-06-26 04:39:00,0.794,0.7942,0.794,0.7941,145199999.0
2008-06-26 04:40:00,0.7942,0.7942,0.7941,0.79415,146999999.0
2008-06-26 04:41:00,0.7941,0.79415,0.7941,0.7941,145399994.0
2008-06-26 04:42:00,0.7941,0.7941,0.7941,0.7941,73600000.0
2008-06-26 04:43:00,0.79415,0.79425,0.79407,0.79407,51900000.0
2008-06-26 04:44:00,0.7941,0.7942,0.7941,0.7942,50800000.0
2008-06-26 04:45:00,0.7942,0.7943,0.79415,0.7942,140500000.0
2008-06-26 04:46:00,0.7942,0.7943,0.7942,0.79425,90600000.0
2008-06-26 04:47:00,0.7942,0.7943,0.7942,0.7943,107800000.0
2008-06-26 04:48:00,0.7943,0.7943,0.7942,0.7943,369799994.0
2008-06-26 04:49:00,0.7943,0.7943,0.7942,0.79425,569399983.0
2008-06-26 04:50:00,0.79425,0.79425,0.7942,0.7942,240199996.0
2008-06-26 04:51:00,0.7942,0.7942,0.7941,0.7942,613200000.0
2008-06-26 04:52:00,0.7942,0.7943,0.7942,0.7942,376299987.0
2008-06-26 04:53:00,0.7942,0.7945,0.7942,0.7945,581000003.0
2008-06-26 04:54:00,0.7945,0.7945,0.7944,0.7945,137900000.0
2008-06-26 04:55:00,0.7945,0.7945,0.7945,0.7945,37400000.0
2008-06-26 04:56:00,0.7945,0.7948,0.79445,0.7947,611900006.0
2008-06-26 04:57:00,0.7947,0.795,0.79465,0.7949,609299997.0
2008-06-26 04:58:00,0.7949,0.7949,0.79475,0.7949,217800000.0
2008-06-26 04:59:00,0.7949,0.7949,0.79475,0.7948,210700000.0
2008-06-26 05:00:00,0.7948,0.7948,0.7947,0.7947,258100000.0
2008-06-26 05:01:00,0.7947,0.7948,0.7947,0.7948,252600000.0
2008-06-26 05:02:00,0.7948,0.7948,0.79465,0.7947,192300004.0
2008-06-26 05:03:00,0.7947,0.7948,0.7947,0.7948,43600000.0
2008-06-26 05:04:00,0.7948,0.7949,0.79475,0.7949,459699996.0
2008-06-26 05:05:00,0.7949,0.7949,0.7948,0.7948,212099997.0
2008-06-26 05:06:00,0.7948,0.7949,0.79475,0.7949,95000000.0
2008-06-26 05:07:00,0.7949,0.7949,0.7949,0.7949,3600000.0
2008-06-26 05:08:00,0.7949,0.7949,0.7949,0.7949,40000000.0
2008-06-26 05:09:00,0.7949,0.7949,0.7948,0.7949,102500000.0
2008-06-26 05:10:00,0.7949,0.7949,0.7949,0.7949,51700000.0
2008-06-26 05:11:00,0.7949,0.7949,0.7948,0.7948,82000000.0
2008-06-26 05:12:00,0.7949,0.7949,0.79475,0.7948,66500001.0
2008-06-26 05:13:00,0.7948,0.7948,0.7947,0.7947,221500000.0
2008-06-26 05:14:00,0.7947,0.7947,0.7945,0.7947,264999995.0
2008-06-26 05:15:00,0.7947,0.7947,0.7945,0.7945,18700000.0
2008-06-26 05:16:00,0.7945,0.7945,0.79435,0.79435,231399999.0
2008-06-26 05:17:00,0.79435,0.7944,0.7943,0.7943,69500000.0
2008-06-26 05:18:00,0.7943,0.7943,0.7943,0.7943,1800000.0
2008-06-26 05:19:00,0.7943,0.7944,0.7943,0.7944,47900000.0
2008-06-26 05:20:00,0.7944,0.7944,0.7943,0.79435,112600000.0
2008-06-26 05:21:00,0.79435,0.7945,0.79435,0.7945,56000000.0
2008-06-26 05:22:00,0.7945,0.7946,0.7945,0.7946,66800000.0
2008-06-26 05:23:00,0.7946,0.7946,0.79455,0.7946,80800000.0
2008-06-26 05:24:00,0.7946,0.7946,0.79455,0.79455,107800000.0
2008-06-26 05:25:00,0.79455,0.79455,0.79455,0.79455,11500000.0
2008-06-26 05:26:00,0.79455,0.7946,0.7945,0.7945,26500000.0
2008-06-26 05:27:00,0.7945,0.7945,0.7944,0.7944,64100000.0
2008-06-26 05:28:00,0.7944,0.7944,0.7943,0.7944,65000000.0
2008-06-26 05:29:00,0.7944,0.7944,0.7944,0.7944,21400000.0
2008-06-26 05:30:00,0.7944,0.7944,0.7944,0.7944,47300000.0
2008-06-26 05:31:00,0.7944,0.7944,0.79435,0.7944,34300000.0
2008-06-26 05:32:00,0.7944,0.7944,0.7944,0.7944,19500000.0
2008-06-26 05:33:00,0.7944,0.79445,0.7944,0.7944,31200000.0
2008-06-26 05:34:00,0.7944,0.79445,0.7943,0.7944,114000000.0
2008-06-26 05:35:00,0.7944,0.7944,0.7944,0.7944,18200000.0
2008-06-26 05:36:00,0.7943,0.7944,0.7943,0.7944,266700000.0
2008-06-26 05:37:00,0.7944,0.7944,0.7942,0.7943,42000000.0
2008-06-26 05:38:00,0.7942,0.79435,0.7942,0.79425,204300000.0
2008-06-26 05:39:00,0.79425,0.7943,0.7941,0.79415,196599999.0
2008-06-26 05:40:00,0.79415,0.7942,0.79405,0.79405,350700000.0
2008-06-26 05:41:00,0.79405,0.7942,0.79405,0.7942,284800000.0
2008-06-26 05:42:00,0.7942,0.7943,0.79415,0.79425,261499999.0
2008-06-26 05:43:00,0.79425,0.7943,0.7942,0.79425,237699997.0
2008-06-26 05:44:00,0.79425,0.79425,0.7942,0.7942,81699999.0
2008-06-26 05:45:00,0.79425,0.79425,0.7942,0.79425,99299999.0
2008-06-26 05:46:00,0.79425,0.7945,0.79425,0.7945,114200000.0
2008-06-26 05:47:00,0.7945,0.7945,0.7945,0.7945,42000000.0
2008-06-26 05:48:00,0.7945,0.7945,0.7944,0.7944,10200000.0
2008-06-26 05:49:00,0.79427,0.79447,0.79427,0.79445,33400000.0
2008-06-26 05:50:00,0.7944,0.7944,0.7943,0.7944,41100000.0
2008-06-26 05:51:00,0.7944,0.7944,0.79415,0.7942,96700000.0
2008-06-26 05:52:00,0.7942,0.7943,0.7942,0.7943,36900000.0
2008-06-26 05:53:00,0.7943,0.7944,0.7943,0.7944,52200000.0
2008-06-26 05:54:00,0.7944,0.7944,0.7942,0.79425,203200001.0
2008-06-26 05:55:00,0.79425,0.7943,0.79425,0.7943,41700000.0
2008-06-26 05:56:00,0.7943,0.7944,0.7943,0.7943,16400000.0
2008-06-26 05:57:00,0.7943,0.7943,0.7942,0.7942,65200000.0
2008-06-26 05:58:00,0.79425,0.7943,0.79425,0.7943,13500000.0
2008-06-26 05:59:00,0.7943,0.7943,0.7943,0.7943,18000000.0
2008-06-26 06:00:00,0.7943,0.7943,0.7942,0.79425,40200000.0
2008-06-26 06:01:00,0.7942,0.7943,0.7942,0.79425,55500000.0
2008-06-26 06:02:00,0.79425,0.7943,0.79425,0.7943,7100000.0
2008-06-26 06:03:00,0.7943,0.7943,0.7942,0.7942,28500000.0
2008-06-26 06:04:00,0.7942,0.7942,0.79395,0.794,228900000.0
2008-06-26 06:05:00,0.794,0.794,0.7939,0.7939,76100000.0
2008-06-26 06:06:00,0.7939,0.7941,0.7939,0.7941,136400000.0
2008-06-26 06:07:00,0.7941,0.7941,0.794,0.794,53600000.0
2008-06-26 06:08:00,0.794,0.7941,0.794,0.7941,66800000.0
2008-06-26 06:09:00,0.7941,0.7941,0.7939,0.7939,117200000.0
2008-06-26 06:10:00,0.7939,0.7939,0.7939,0.7939,38200000.0
2008-06-26 06:11:00,0.7939,0.794,0.7939,0.794,74100000.0
2008-06-26 06:12:00,0.79395,0.794,0.79395,0.794,19300000.0
2008-06-26 06:13:00,0.794,0.794,0.79375,0.7938,75000001.0
2008-06-26 06:14:00,0.7938,0.79385,0.7938,0.79385,2000000.0
2008-06-26 06:15:00,0.79385,0.7939,0.79385,0.7939,61200000.0
2008-06-26 06:16:00,0.7939,0.7939,0.7938,0.7939,48800000.0
2008-06-26 06:17:00,0.79385,0.7939,0.79385,0.7939,39200000.0
2008-06-26 06:18:00,0.79398,0.79398,0.79382,0.79388,50500000.0
2008-06-26 06:19:00,0.7939,0.79395,0.7939,0.7939,39200000.0
2008-06-26 06:20:00,0.79393,0.79403,0.7938,0.79383,261600000.0
2008-06-26 06:21:00,0.7939,0.7939,0.7939,0.7939,3200000.0
2008-06-26 06:22:00,0.7939,0.7939,0.7939,0.7939,24400000.0
2008-06-26 06:23:00,0.7939,0.7939,0.7939,0.7939,28200000.0
2008-06-26 06:24:00,0.7939,0.7939,0.7939,0.7939,6800000.0
2008-06-26 06:25:00,0.7939,0.7939,0.7939,0.7939,32800000.0
2008-06-26 06:26:00,0.7939,0.7939,0.7939,0.7939,107800000.0
2008-06-26 06:27:00,0.7939,0.7939,0.7939,0.7939,69400000.0
2008-06-26 06:28:00,0.7939,0.7939,0.7938,0.7938,59900000.0
2008-06-26 06:29:00,0.7938,0.7938,0.7938,0.7938,41300000.0
2008-06-26 06:30:00,0.7938,0.7938,0.7938,0.7938,38700000.0
2008-06-26 06:31:00,0.7938,0.79385,0.7938,0.79385,15300000.0
2008-06-26 06:32:00,0.79385,0.79405,0.79385,0.794,115900000.0
2008-06-26 06:33:00,0.794,0.7941,0.794,0.794,84000000.0
2008-06-26 06:34:00,0.794,0.794,0.794,0.794,20100000.0
2008-06-26 06:35:00,0.79387,0.79412,0.79387,0.79412,33999999.0
2008-06-26 06:36:00,0.794,0.794,0.794,0.794,3600000.0
2008-06-26 06:37:00,0.794,0.794,0.794,0.794,5400000.0
2008-06-26 06:38:00,0.794,0.794,0.794,0.794,10900000.0
2008-06-26 06:39:00,0.794,0.794,0.79395,0.79395,102700000.0
2008-06-26 06:40:00,0.79397,0.79412,0.79389,0.79412,111200000.0
2008-06-26 06:41:00,0.79395,0.794,0.79385,0.7939,122300001.0
2008-06-26 06:42:00,0.7939,0.7939,0.7939,0.7939,5600000.0
2008-06-26 06:43:00,0.7939,0.794,0.7939,0.794,40500000.0
2008-06-26 06:44:00,0.79395,0.794,0.7939,0.794,23800000.0
2008-06-26 06:45:00,0.794,0.794,0.79375,0.7938,206700000.0
2008-06-26 06:46:00,0.7938,0.7938,0.7938,0.7938,34200000.0
2008-06-26 06:47:00,0.7938,0.7939,0.7938,0.7939,88900000.0
2008-06-26 06:48:00,0.7939,0.7939,0.7938,0.7938,53400000.0
2008-06-26 06:49:00,0.7938,0.7939,0.7938,0.7939,72800000.0
2008-06-26 06:50:00,0.7939,0.794,0.7939,0.7939,101600000.0
2008-06-26 06:51:00,0.7939,0.7939,0.7939,0.7939,26400000.0
2008-06-26 06:52:00,0.7939,0.7939,0.7939,0.7939,8200000.0
2008-06-26 06:53:00,0.7939,0.7939,0.7939,0.7939,42700000.0
2008-06-26 06:54:00,0.7939,0.794,0.7939,0.7939,125000000.0
2008-06-26 06:55:00,0.7939,0.794,0.7939,0.794,74500000.0
2008-06-26 06:56:00,0.794,0.794,0.7939,0.7939,88100000.0
2008-06-26 06:57:00,0.7939,0.794,0.79385,0.7939,103200002.0
2008-06-26 06:58:00,0.7939,0.7939,0.7939,0.7939,76100000.0
2008-06-26 06:59:00,0.7939,0.7941,0.7939,0.7939,131300000.0
2008-06-26 07:00:00,0.7939,0.79405,0.7939,0.79405,109700000.0
2008-06-26 07:01:00,0.79405,0.79435,0.79405,0.7943,79300000.0
2008-06-26 07:02:00,0.7943,0.7943,0.79415,0.79425,79900000.0
2008-06-26 07:03:00,0.79425,0.7943,0.7942,0.79425,53000000.0
2008-06-26 07:04:00,0.79425,0.7943,0.7942,0.7942,33300000.0
2008-06-26 07:05:00,0.7942,0.7944,0.79415,0.79435,229500000.0
2008-06-26 07:06:00,0.79435,0.79445,0.79425,0.7943,148000000.0
2008-06-26 07:07:00,0.7942,0.7943,0.79415,0.7943,331400002.0
2008-06-26 07:08:00,0.7943,0.79435,0.79415,0.79435,68600000.0
2008-06-26 07:09:00,0.79435,0.79435,0.7943,0.79435,61000000.0
2008-06-26 07:10:00,0.79435,0.7944,0.7943,0.7943,61500000.0
2008-06-26 07:11:00,0.7943,0.7944,0.79405,0.79415,101800000.0
2008-06-26 07:12:00,0.7941,0.79415,0.7941,0.79415,31800000.0
2008-06-26 07:13:00,0.7941,0.7942,0.7941,0.7941,60600000.0
2008-06-26 07:14:00,0.7941,0.7941,0.79395,0.794,152700001.0
2008-06-26 07:15:00,0.794,0.794,0.79395,0.794,40500000.0
2008-06-26 07:16:00,0.794,0.7941,0.794,0.79405,39500000.0
2008-06-26 07:17:00,0.7941,0.79415,0.7941,0.7941,198000000.0
2008-06-26 07:18:00,0.7941,0.79415,0.7941,0.7941,42200000.0
2008-06-26 07:19:00,0.7941,0.79415,0.79405,0.7941,123600001.0
2008-06-26 07:20:00,0.79404,0.79423,0.7939,0.79407,227499992.0
2008-06-26 07:21:00,0.7941,0.7941,0.7941,0.7941,1800000.0
2008-06-26 07:22:00,0.7941,0.7941,0.79405,0.79405,30800000.0
2008-06-26 07:23:00,0.79405,0.79405,0.79405,0.79405,8000000.0
2008-06-26 07:24:00,0.79405,0.7941,0.79405,0.7941,26600000.0
2008-06-26 07:25:00,0.7941,0.7941,0.794,0.7941,133700001.0
2008-06-26 07:26:00,0.794,0.794,0.794,0.794,11300000.0
2008-06-26 07:27:00,0.794,0.794,0.794,0.794,46700000.0
2008-06-26 07:28:00,0.794,0.79405,0.794,0.79405,8300000.0
2008-06-26 07:29:00,0.79405,0.79405,0.7939,0.7939,32600000.0
2008-06-26 07:30:00,0.7939,0.7939,0.7939,0.7939,23600000.0
2008-06-26 07:31:00,0.7939,0.7939,0.7937,0.7938,69300000.0
2008-06-26 07:32:00,0.7938,0.7938,0.7937,0.7937,19400000.0
2008-06-26 07:33:00,0.7937,0.7938,0.7937,0.7937,45900000.0
2008-06-26 07:34:00,0.7937,0.7937,0.7937,0.7937,1800000.0
2008-06-26 07:35:00,0.7937,0.7938,0.7937,0.7938,51700000.0
2008-06-26 07:36:00,0.7938,0.7938,0.7938,0.7938,31900000.0
2008-06-26 07:37:00,0.7938,0.79385,0.7938,0.79385,15300000.0
2008-06-26 07:38:00,0.79385,0.7939,0.7938,0.7938,63400000.0
2008-06-26 07:39:00,0.7938,0.7939,0.7938,0.7938,54800000.0
2008-06-26 07:40:00,0.79385,0.7939,0.7937,0.7937,294200005.0
2008-06-26 07:41:00,0.7937,0.7938,0.7937,0.7938,182600001.0
2008-06-26 07:42:00,0.7938,0.7938,0.7938,0.7938,34200000.0
2008-06-26 07:43:00,0.7938,0.7938,0.7938,0.7938,3600000.0
2008-06-26 07:44:00,0.7938,0.7938,0.7937,0.7937,163399997.0
2008-06-26 07:45:00,0.79375,0.7938,0.7937,0.7938,465300000.0
2008-06-26 07:46:00,0.7938,0.7939,0.7937,0.79385,177200000.0
2008-06-26 07:47:00,0.79385,0.7939,0.7938,0.79385,256600002.0
2008-06-26 07:48:00,0.79385,0.7939,0.7938,0.7939,97900001.0
2008-06-26 07:49:00,0.7939,0.7939,0.7939,0.7939,19800000.0
2008-06-26 07:50:00,0.7939,0.7941,0.7939,0.7941,178900000.0
2008-06-26 07:51:00,0.79415,0.7942,0.7941,0.7941,663199992.0
2008-06-26 07:52:00,0.7941,0.7941,0.794,0.794,301599994.0
2008-06-26 07:53:00,0.794,0.7941,0.794,0.7941,339500001.0
2008-06-26 07:54:00,0.7941,0.7942,0.7941,0.7942,259200003.0
2008-06-26 07:55:00,0.7942,0.7942,0.7941,0.7941,303500000.0
2008-06-26 07:56:00,0.7941,0.79415,0.7941,0.79415,707199999.0
2008-06-26 07:57:00,0.79415,0.79415,0.7941,0.7941,656399998.0
2008-06-26 07:58:00,0.7941,0.79425,0.7941,0.7942,461999998.0
2008-06-26 07:59:00,0.7942,0.7944,0.7942,0.7944,294900001.0
2008-06-26 08:00:00,0.7944,0.7945,0.79425,0.7943,698600001.0
2008-06-26 08:01:00,0.7943,0.79435,0.7942,0.79425,409000001.0
2008-06-26 08:02:00,0.79425,0.7943,0.79415,0.79415,448700003.0
2008-06-26 08:03:00,0.79415,0.7942,0.79415,0.79415,274500000.0
2008-06-26 08:04:00,0.7942,0.7942,0.79415,0.79415,279300001.0
2008-06-26 08:05:00,0.79415,0.7943,0.79415,0.7942,351900001.0
2008-06-26 08:06:00,0.7942,0.79425,0.79415,0.7942,527300000.0
2008-06-26 08:07:00,0.7942,0.7945,0.79415,0.7944,895000000.0
2008-06-26 08:08:00,0.7944,0.7944,0.7942,0.7942,399799997.0
2008-06-26 08:09:00,0.7942,0.7943,0.7942,0.79425,477799992.0
2008-06-26 08:10:00,0.79425,0.7943,0.7942,0.79425,574100007.0
2008-06-26 08:11:00,0.79425,0.7943,0.79425,0.7943,75399999.0
2008-06-26 08:12:00,0.7943,0.7943,0.7942,0.7942,289600004.0
2008-06-26 08:13:00,0.7942,0.7942,0.79415,0.79415,113100000.0
2008-06-26 08:14:00,0.79415,0.7942,0.79415,0.79415,389700001.0
2008-06-26 08:15:00,0.79415,0.7942,0.7941,0.7941,78800000.0
2008-06-26 08:16:00,0.7941,0.7942,0.794,0.794,430100001.0
2008-06-26 08:17:00,0.794,0.794,0.79375,0.79375,271600000.0
2008-06-26 08:18:00,0.79375,0.7938,0.7932,0.79345,456499999.0
2008-06-26 08:19:00,0.79345,0.79345,0.79325,0.79345,261700000.0
2008-06-26 08:20:00,0.79345,0.7937,0.79345,0.7936,235300000.0
2008-06-26 08:21:00,0.7936,0.7936,0.79355,0.7936,114600000.0
2008-06-26 08:22:00,0.7936,0.79365,0.79355,0.79365,49800000.0
2008-06-26 08:23:00,0.79365,0.7937,0.7935,0.7936,227900000.0
2008-06-26 08:24:00,0.79355,0.7936,0.79355,0.7936,270099999.0
2008-06-26 08:25:00,0.7936,0.7937,0.79355,0.79365,208300000.0
2008-06-26 08:26:00,0.79365,0.7937,0.79345,0.7935,95600000.0
2008-06-26 08:27:00,0.7935,0.7936,0.7934,0.7935,106000000.0
2008-06-26 08:28:00,0.79355,0.7936,0.79345,0.7936,106900000.0
2008-06-26 08:29:00,0.7936,0.7937,0.79355,0.7936,183700000.0
2008-06-26 08:30:00,0.7936,0.7936,0.7933,0.7933,292000000.0
2008-06-26 08:31:00,0.7933,0.7934,0.7932,0.7934,205800000.0
2008-06-26 08:32:00,0.7934,0.7935,0.7934,0.7935,255799995.0
2008-06-26 08:33:00,0.7935,0.79355,0.7934,0.7935,185700000.0
2008-06-26 08:34:00,0.7935,0.7935,0.79325,0.7933,463699995.0
2008-06-26 08:35:00,0.7933,0.7935,0.79325,0.7933,219800000.0
2008-06-26 08:36:00,0.7933,0.79335,0.7933,0.79335,70200000.0
2008-06-26 08:37:00,0.79335,0.7934,0.7933,0.79335,134200000.0
2008-06-26 08:38:00,0.7933,0.7934,0.79325,0.79325,57300000.0
2008-06-26 08:39:00,0.79325,0.7933,0.79325,0.79325,135900000.0
2008-06-26 08:40:00,0.7933,0.79335,0.79325,0.7933,191200000.0
2008-06-26 08:41:00,0.7933,0.7933,0.7932,0.79325,85800000.0
2008-06-26 08:42:00,0.7932,0.79325,0.7932,0.7932,249200000.0
2008-06-26 08:43:00,0.7932,0.79325,0.7932,0.7932,277400000.0
2008-06-26 08:44:00,0.7932,0.79325,0.79305,0.79315,201500000.0
2008-06-26 08:45:00,0.79315,0.79315,0.793,0.793,206700000.0
2008-06-26 08:46:00,0.793,0.79305,0.79295,0.79305,253900000.0
2008-06-26 08:47:00,0.79305,0.7931,0.79275,0.79275,277000000.0
2008-06-26 08:48:00,0.7928,0.79295,0.79265,0.7929,322500000.0
2008-06-26 08:49:00,0.79285,0.7931,0.7928,0.79305,280400000.0
2008-06-26 08:50:00,0.79305,0.79305,0.7927,0.7927,206700001.0
2008-06-26 08:51:00,0.7927,0.79305,0.7927,0.7929,397699997.0
2008-06-26 08:52:00,0.79295,0.79295,0.79275,0.79285,696399997.0
2008-06-26 08:53:00,0.79285,0.793,0.7928,0.793,354000000.0
2008-06-26 08:54:00,0.793,0.7932,0.79295,0.79315,129300000.0
2008-06-26 08:55:00,0.79315,0.7932,0.793,0.7931,90300000.0
2008-06-26 08:56:00,0.7931,0.79315,0.7931,0.7931,95900000.0
2008-06-26 08:57:00,0.7931,0.79315,0.7931,0.7931,101400000.0
2008-06-26 08:58:00,0.79315,0.79315,0.793,0.7931,336300000.0
2008-06-26 08:59:00,0.7931,0.79315,0.793,0.7931,201400000.0
2008-06-26 09:00:00,0.79305,0.7931,0.793,0.793,269700000.0
2008-06-26 09:01:00,0.793,0.7932,0.793,0.79315,160500000.0
2008-06-26 09:02:00,0.79315,0.79335,0.7931,0.7933,134800000.0
2008-06-26 09:03:00,0.7933,0.79335,0.79325,0.7933,157700000.0
2008-06-26 09:04:00,0.7933,0.7935,0.79325,0.79345,245000000.0
2008-06-26 09:05:00,0.7934,0.7934,0.7932,0.7933,297300000.0
2008-06-26 09:06:00,0.7933,0.7933,0.79295,0.793,168200000.0
2008-06-26 09:07:00,0.793,0.7932,0.793,0.79305,219900000.0
2008-06-26 09:08:00,0.79305,0.7931,0.7929,0.79305,201600000.0
2008-06-26 09:09:00,0.79305,0.79335,0.79305,0.7933,174300000.0
2008-06-26 09:10:00,0.79325,0.7933,0.7931,0.79315,255200000.0
2008-06-26 09:11:00,0.79315,0.79315,0.793,0.79305,181300000.0
2008-06-26 09:12:00,0.7931,0.79315,0.79305,0.7931,119200000.0
2008-06-26 09:13:00,0.7931,0.7932,0.79305,0.79315,137900000.0
2008-06-26 09:14:00,0.79315,0.7933,0.7931,0.7932,218400000.0
2008-06-26 09:15:00,0.7932,0.7933,0.7932,0.7932,277100000.0
2008-06-26 09:16:00,0.7932,0.79325,0.79305,0.7932,197300000.0
2008-06-26 09:17:00,0.7932,0.7934,0.79315,0.7934,112600000.0
2008-06-26 09:18:00,0.7934,0.7934,0.79325,0.7934,230900000.0
2008-06-26 09:19:00,0.7934,0.7934,0.7933,0.79335,219700000.0
2008-06-26 09:20:00,0.7934,0.79345,0.79325,0.79335,284800000.0
2008-06-26 09:21:00,0.79335,0.7935,0.7933,0.7934,298900000.0
2008-06-26 09:22:00,0.7934,0.7935,0.7934,0.79345,168100000.0
2008-06-26 09:23:00,0.7935,0.7935,0.79325,0.79335,176300000.0
2008-06-26 09:24:00,0.79335,0.79355,0.79335,0.79345,163000000.0
2008-06-26 09:25:00,0.7934,0.7936,0.7933,0.7935,263300000.0
2008-06-26 09:26:00,0.7935,0.7935,0.7934,0.7934,131500000.0
2008-06-26 09:27:00,0.7934,0.79345,0.79335,0.7934,90800000.0
2008-06-26 09:28:00,0.7934,0.79355,0.7934,0.79345,83300000.0
2008-06-26 09:29:00,0.79345,0.7936,0.7934,0.7935,156000000.0
2008-06-26 09:30:00,0.7935,0.7936,0.7935,0.7935,280100000.0
2008-06-26 09:31:00,0.7935,0.79355,0.7935,0.79355,71800000.0
2008-06-26 09:32:00,0.79355,0.79355,0.7934,0.7935,159400000.0
2008-06-26 09:33:00,0.79345,0.7935,0.79335,0.7935,255600000.0
2008-06-26 09:34:00,0.7935,0.7935,0.7934,0.7935,186400000.0
2008-06-26 09:35:00,0.7935,0.79355,0.7935,0.7935,68600000.0
2008-06-26 09:36:00,0.7935,0.79365,0.7935,0.79355,128500000.0
2008-06-26 09:37:00,0.79355,0.79355,0.79315,0.7932,230699999.0
2008-06-26 09:38:00,0.79315,0.79315,0.79285,0.7929,299299999.0
2008-06-26 09:39:00,0.7929,0.7931,0.7928,0.79285,327999999.0
2008-06-26 09:40:00,0.79285,0.793,0.7928,0.7928,301500000.0
2008-06-26 09:41:00,0.7928,0.7929,0.79275,0.79275,257700000.0
2008-06-26 09:42:00,0.79275,0.7929,0.79265,0.7928,276200000.0
2008-06-26 09:43:00,0.7928,0.7928,0.7928,0.7928,90300000.0
2008-06-26 09:44:00,0.7928,0.7929,0.7928,0.79285,141600000.0
2008-06-26 09:45:00,0.79285,0.79285,0.7928,0.7928,138100000.0
2008-06-26 09:46:00,0.7928,0.79285,0.7928,0.7928,153100000.0
2008-06-26 09:47:00,0.7928,0.7928,0.7922,0.7922,394100001.0
2008-06-26 09:48:00,0.7922,0.7922,0.7919,0.7919,255200000.0
2008-06-26 09:49:00,0.7919,0.79205,0.7915,0.7915,441759999.0
2008-06-26 09:50:00,0.79155,0.79195,0.7914,0.7918,271200000.0
2008-06-26 09:51:00,0.7918,0.7918,0.79165,0.79175,178600000.0
2008-06-26 09:52:00,0.79175,0.7918,0.7917,0.7918,92300000.0
2008-06-26 09:53:00,0.79175,0.7919,0.79175,0.7918,201400000.0
2008-06-26 09:54:00,0.7919,0.79195,0.7918,0.7919,125600000.0
2008-06-26 09:55:00,0.7919,0.7921,0.7919,0.7921,176000000.0
2008-06-26 09:56:00,0.7921,0.7921,0.79205,0.7921,159400000.0
2008-06-26 09:57:00,0.7921,0.7922,0.7921,0.7922,119000000.0
2008-06-26 09:58:00,0.7922,0.7925,0.7922,0.79235,331400000.0
2008-06-26 09:59:00,0.79235,0.7924,0.7921,0.7923,308500000.0
2008-06-26 10:00:00,0.7923,0.7923,0.792,0.792,457400001.0
2008-06-26 10:01:00,0.792,0.7921,0.79165,0.79205,573099999.0
2008-06-26 10:02:00,0.79205,0.7921,0.792,0.792,144300000.0
2008-06-26 10:03:00,0.792,0.7921,0.792,0.7921,149100000.0
2008-06-26 10:04:00,0.7921,0.7923,0.792,0.7923,242600000.0
2008-06-26 10:05:00,0.7923,0.7925,0.79225,0.7925,248299999.0
2008-06-26 10:06:00,0.79245,0.7925,0.7923,0.7925,354000001.0
2008-06-26 10:07:00,0.7925,0.7926,0.79245,0.79245,235400000.0
2008-06-26 10:08:00,0.79245,0.79245,0.79215,0.79215,304500000.0
2008-06-26 10:09:00,0.79215,0.79235,0.79215,0.7922,226700000.0
2008-06-26 10:10:00,0.7922,0.7923,0.7922,0.7923,157800000.0
2008-06-26 10:11:00,0.7923,0.7926,0.79225,0.79255,192500000.0
2008-06-26 10:12:00,0.79255,0.7926,0.7925,0.7926,208400000.0
2008-06-26 10:13:00,0.7926,0.7927,0.7925,0.7925,165900000.0
2008-06-26 10:14:00,0.7925,0.79255,0.7923,0.7923,254300000.0
2008-06-26 10:15:00,0.7924,0.7925,0.7923,0.7925,239200000.0
2008-06-26 10:16:00,0.7925,0.7925,0.79245,0.79245,153000000.0
2008-06-26 10:17:00,0.7925,0.79255,0.7924,0.7924,235599999.0
2008-06-26 10:18:00,0.79245,0.7926,0.79225,0.79255,217800000.0
2008-06-26 10:19:00,0.79255,0.7926,0.7924,0.7924,148600000.0
2008-06-26 10:20:00,0.79245,0.79245,0.79235,0.7924,190600000.0
2008-06-26 10:21:00,0.7924,0.7924,0.792,0.792,316700000.0
2008-06-26 10:22:00,0.79205,0.79215,0.792,0.7921,167100000.0
2008-06-26 10:23:00,0.7921,0.7921,0.792,0.792,112700000.0
2008-06-26 10:24:00,0.79195,0.792,0.79195,0.792,72700000.0
2008-06-26 10:25:00,0.792,0.7922,0.792,0.79215,153000000.0
2008-06-26 10:26:00,0.79215,0.79225,0.7921,0.7922,70700000.0
2008-06-26 10:27:00,0.7922,0.7923,0.79215,0.7922,179500000.0
2008-06-26 10:28:00,0.7922,0.7922,0.7921,0.79215,160500000.0
2008-06-26 10:29:00,0.79215,0.7922,0.79215,0.79215,81000000.0
2008-06-26 10:30:00,0.79215,0.7922,0.792,0.792,276600000.0
2008-06-26 10:31:00,0.792,0.7921,0.792,0.79205,186800000.0
2008-06-26 10:32:00,0.79205,0.7921,0.7919,0.7919,235500000.0
2008-06-26 10:33:00,0.7919,0.792,0.79185,0.79195,148100000.0
2008-06-26 10:34:00,0.79195,0.79205,0.7919,0.792,173100000.0
2008-06-26 10:35:00,0.792,0.792,0.79185,0.7919,206400000.0
2008-06-26 10:36:00,0.79185,0.7919,0.79185,0.79185,104800000.0
2008-06-26 10:37:00,0.79185,0.7919,0.7917,0.7917,198000000.0
2008-06-26 10:38:00,0.7917,0.79175,0.7916,0.7917,133800000.0
2008-06-26 10:39:00,0.7917,0.7918,0.7917,0.79175,52700000.0
2008-06-26 10:40:00,0.7917,0.7917,0.7917,0.7917,144500000.0
2008-06-26 10:41:00,0.7917,0.7917,0.7917,0.7917,50300000.0
2008-06-26 10:42:00,0.7917,0.7918,0.7917,0.79175,158700000.0
2008-06-26 10:43:00,0.79175,0.7918,0.7916,0.7916,232100000.0
2008-06-26 10:44:00,0.7916,0.7917,0.7916,0.7916,211900000.0
2008-06-26 10:45:00,0.7916,0.7917,0.7916,0.7916,103000000.0
2008-06-26 10:46:00,0.7916,0.7917,0.79155,0.7916,132000000.0
2008-06-26 10:47:00,0.7916,0.7917,0.7915,0.7917,177600000.0
2008-06-26 10:48:00,0.7917,0.7918,0.79165,0.7918,146400000.0
2008-06-26 10:49:00,0.79175,0.7919,0.79175,0.7919,144700000.0
2008-06-26 10:50:00,0.7919,0.7921,0.7919,0.79195,332799999.0
2008-06-26 10:51:00,0.7919,0.7921,0.7919,0.792,172400000.0
2008-06-26 10:52:00,0.792,0.7921,0.79195,0.7921,239700000.0
2008-06-26 10:53:00,0.7921,0.7921,0.792,0.792,111600000.0
2008-06-26 10:54:00,0.792,0.7921,0.792,0.7921,34600000.0
2008-06-26 10:55:00,0.7921,0.7922,0.79195,0.7921,344399999.0
2008-06-26 10:56:00,0.7921,0.7923,0.7921,0.7922,251200000.0
2008-06-26 10:57:00,0.7922,0.7925,0.7922,0.7925,260200000.0
2008-06-26 10:58:00,0.7925,0.7926,0.7924,0.7926,261700000.0
2008-06-26 10:59:00,0.7926,0.7926,0.7923,0.7923,643599998.0
2008-06-26 11:00:00,0.7923,0.79285,0.7923,0.79285,496300002.0
2008-06-26 11:01:00,0.7929,0.7931,0.79265,0.79305,365400000.0
2008-06-26 11:02:00,0.7931,0.7932,0.79285,0.7929,351200000.0
2008-06-26 11:03:00,0.7929,0.7929,0.79255,0.7926,487599996.0
2008-06-26 11:04:00,0.7926,0.7928,0.7926,0.79275,311400000.0
2008-06-26 11:05:00,0.7927,0.79305,0.7927,0.7929,438100002.0
2008-06-26 11:06:00,0.7929,0.7929,0.7927,0.79275,220199999.0
2008-06-26 11:07:00,0.79275,0.7928,0.79275,0.7928,132600000.0
2008-06-26 11:08:00,0.7928,0.79295,0.7928,0.7928,183200000.0
2008-06-26 11:09:00,0.79285,0.7929,0.7927,0.79275,268000000.0
2008-06-26 11:10:00,0.7927,0.7928,0.79265,0.7927,237000000.0
2008-06-26 11:11:00,0.7927,0.79275,0.7926,0.7926,316100000.0
2008-06-26 11:12:00,0.7926,0.7926,0.7926,0.7926,142500000.0
2008-06-26 11:13:00,0.7926,0.7926,0.7925,0.7925,163900000.0
2008-06-26 11:14:00,0.7925,0.7926,0.7924,0.7924,234599999.0
2008-06-26 11:15:00,0.7924,0.7924,0.7923,0.7923,249700000.0
2008-06-26 11:16:00,0.7923,0.7924,0.7923,0.7923,147300000.0
2008-06-26 11:17:00,0.7923,0.79255,0.7923,0.79245,270000000.0
2008-06-26 11:18:00,0.79245,0.7925,0.79245,0.7925,48400000.0
2008-06-26 11:19:00,0.7925,0.7925,0.7923,0.7924,174000000.0
2008-06-26 11:20:00,0.7924,0.79245,0.79235,0.7924,82700000.0
2008-06-26 11:21:00,0.7924,0.79245,0.7924,0.7924,89000000.0
2008-06-26 11:22:00,0.7924,0.7924,0.7924,0.7924,128500000.0
2008-06-26 11:23:00,0.7924,0.79255,0.7924,0.79255,217700000.0
2008-06-26 11:24:00,0.79255,0.79255,0.79245,0.7925,132900000.0
2008-06-26 11:25:00,0.7925,0.7926,0.7925,0.7925,142800000.0
2008-06-26 11:26:00,0.79255,0.79255,0.7925,0.79255,116400000.0
2008-06-26 11:27:00,0.79255,0.7926,0.79235,0.79235,109700000.0
2008-06-26 11:28:00,0.79235,0.7924,0.7923,0.7923,164400000.0
2008-06-26 11:29:00,0.7923,0.7924,0.7923,0.79235,105800000.0
2008-06-26 11:30:00,0.79235,0.7924,0.7923,0.7924,132400000.0
2008-06-26 11:31:00,0.7924,0.7925,0.79235,0.7924,166800000.0
2008-06-26 11:32:00,0.7924,0.7925,0.7924,0.79245,63600000.0
2008-06-26 11:33:00,0.7924,0.7925,0.7923,0.7924,224500000.0
2008-06-26 11:34:00,0.7924,0.7925,0.7924,0.7925,106500000.0
2008-06-26 11:35:00,0.7925,0.7927,0.7925,0.79265,128500000.0
2008-06-26 11:36:00,0.7927,0.7927,0.7926,0.79265,168500000.0
2008-06-26 11:37:00,0.79265,0.7929,0.79265,0.7929,131900000.0
2008-06-26 11:38:00,0.79285,0.79305,0.7928,0.79295,270700000.0
2008-06-26 11:39:00,0.7929,0.7931,0.7929,0.79305,229799999.0
2008-06-26 11:40:00,0.79305,0.7931,0.793,0.793,143500000.0
2008-06-26 11:41:00,0.793,0.79315,0.793,0.7931,153900000.0
2008-06-26 11:42:00,0.7931,0.7931,0.79285,0.7929,99800000.0
2008-06-26 11:43:00,0.7929,0.793,0.7929,0.79295,80800000.0
2008-06-26 11:44:00,0.793,0.793,0.7929,0.79295,110600000.0
2008-06-26 11:45:00,0.79295,0.793,0.79265,0.79265,305399997.0
2008-06-26 11:46:00,0.79265,0.7927,0.79265,0.7927,190000001.0
2008-06-26 11:47:00,0.79265,0.7927,0.7926,0.79265,265000000.0
2008-06-26 11:48:00,0.7926,0.79285,0.7926,0.79285,190000000.0
2008-06-26 11:49:00,0.79285,0.793,0.79285,0.793,360900000.0
2008-06-26 11:50:00,0.793,0.79335,0.793,0.79335,320300000.0
2008-06-26 11:51:00,0.7933,0.7934,0.793,0.79305,321900000.0
2008-06-26 11:52:00,0.79305,0.7932,0.7925,0.7925,380399998.0
2008-06-26 11:53:00,0.79255,0.79285,0.79255,0.7928,408700000.0
2008-06-26 11:54:00,0.7929,0.79335,0.7929,0.7933,928699997.0
2008-06-26 11:55:00,0.7933,0.7933,0.79295,0.793,653099999.0
2008-06-26 11:56:00,0.793,0.79305,0.7926,0.79295,841395998.0
2008-06-26 11:57:00,0.79295,0.79295,0.79265,0.7927,494000000.0
2008-06-26 11:58:00,0.7927,0.79275,0.79225,0.7924,195460000.0
2008-06-26 11:59:00,0.79235,0.7924,0.7923,0.79235,321299998.0
2008-06-26 12:00:00,0.7924,0.79245,0.79235,0.79245,186400000.0
2008-06-26 12:01:00,0.79245,0.7925,0.79215,0.79215,424299997.0
2008-06-26 12:02:00,0.7922,0.7925,0.792,0.7923,432499996.0
2008-06-26 12:03:00,0.7923,0.7924,0.7922,0.79235,184600000.0
2008-06-26 12:04:00,0.79235,0.7926,0.7923,0.79255,231500001.0
2008-06-26 12:05:00,0.79255,0.7926,0.79245,0.7925,208400000.0
2008-06-26 12:06:00,0.7925,0.79265,0.7925,0.7926,149200000.0
2008-06-26 12:07:00,0.7926,0.7926,0.7925,0.7925,89300000.0
2008-06-26 12:08:00,0.7925,0.7926,0.79245,0.79255,149500000.0
2008-06-26 12:09:00,0.79255,0.7926,0.7924,0.79255,228599999.0
2008-06-26 12:10:00,0.79255,0.79265,0.79245,0.79265,228799999.0
2008-06-26 12:11:00,0.7927,0.7927,0.79265,0.7927,140100000.0
2008-06-26 12:12:00,0.7927,0.7928,0.79265,0.79275,115700000.0
2008-06-26 12:13:00,0.79275,0.79275,0.7925,0.7927,236299999.0
2008-06-26 12:14:00,0.7927,0.79275,0.79235,0.7925,313599999.0
2008-06-26 12:15:00,0.7925,0.7926,0.7925,0.79255,148200000.0
2008-06-26 12:16:00,0.7926,0.7927,0.79255,0.79255,131600001.0
2008-06-26 12:17:00,0.79255,0.7926,0.79245,0.7926,193900000.0
2008-06-26 12:18:00,0.7926,0.79265,0.7924,0.7926,359200000.0
2008-06-26 12:19:00,0.7926,0.7926,0.7925,0.7925,401600000.0
2008-06-26 12:20:00,0.7925,0.79255,0.792,0.792,341000000.0
2008-06-26 12:21:00,0.792,0.79215,0.792,0.79205,442500000.0
2008-06-26 12:22:00,0.792,0.792,0.7918,0.79185,359900000.0
2008-06-26 12:23:00,0.79185,0.792,0.7918,0.7919,321400002.0
2008-06-26 12:24:00,0.79195,0.792,0.79185,0.7919,277900000.0
2008-06-26 12:25:00,0.7919,0.79215,0.7918,0.79185,315900000.0
2008-06-26 12:26:00,0.7918,0.7921,0.79175,0.7921,197399998.0
2008-06-26 12:27:00,0.7921,0.79235,0.7921,0.79235,263000000.0
2008-06-26 12:28:00,0.79235,0.79235,0.792,0.792,301599999.0
2008-06-26 12:29:00,0.79205,0.79215,0.792,0.7921,264800000.0
2008-06-26 12:30:00,0.79215,0.79225,0.79215,0.7922,148300000.0
2008-06-26 12:31:00,0.7922,0.7923,0.79215,0.7922,247200000.0
2008-06-26 12:32:00,0.7922,0.7923,0.7922,0.7922,231200000.0
2008-06-26 12:33:00,0.7922,0.79235,0.7922,0.79225,185100000.0
2008-06-26 12:34:00,0.7923,0.7923,0.7921,0.7922,209900000.0
2008-06-26 12:35:00,0.7922,0.79225,0.79205,0.7922,189100000.0
2008-06-26 12:36:00,0.7922,0.79225,0.79205,0.79215,226800000.0
2008-06-26 12:37:00,0.79215,0.79235,0.79215,0.79225,226500000.0
2008-06-26 12:38:00,0.79225,0.7923,0.79225,0.7923,80800000.0
2008-06-26 12:39:00,0.7923,0.7923,0.7922,0.7922,94000000.0
2008-06-26 12:40:00,0.7922,0.79225,0.79215,0.7922,127700000.0
2008-06-26 12:41:00,0.7922,0.7922,0.792,0.792,347800000.0
2008-06-26 12:42:00,0.792,0.79225,0.79195,0.7922,139800000.0
2008-06-26 12:43:00,0.7922,0.7922,0.792,0.7921,248500001.0
2008-06-26 12:44:00,0.7921,0.79225,0.7921,0.79225,150600000.0
2008-06-26 12:45:00,0.79225,0.79225,0.7922,0.79225,113500000.0
2008-06-26 12:46:00,0.79225,0.79235,0.79225,0.7923,128400000.0
2008-06-26 12:47:00,0.7923,0.7923,0.7922,0.7923,137400000.0
2008-06-26 12:48:00,0.7923,0.79235,0.7923,0.7923,110100000.0
2008-06-26 12:49:00,0.79235,0.7924,0.7923,0.7924,39000000.0
2008-06-26 12:50:00,0.7924,0.7924,0.79235,0.7924,21100000.0
2008-06-26 12:51:00,0.7924,0.79245,0.79235,0.79245,47700000.0
2008-06-26 12:52:00,0.79245,0.7927,0.7924,0.7927,132400000.0
2008-06-26 12:53:00,0.79275,0.7928,0.7926,0.7927,202800000.0
2008-06-26 12:54:00,0.7927,0.7927,0.7926,0.79265,180800000.0
2008-06-26 12:55:00,0.7927,0.7927,0.7925,0.7925,178900000.0
2008-06-26 12:56:00,0.7925,0.7925,0.7924,0.7924,100300000.0
2008-06-26 12:57:00,0.7924,0.7924,0.79235,0.79235,77400000.0
2008-06-26 12:58:00,0.79235,0.79245,0.79235,0.7924,100100000.0
2008-06-26 12:59:00,0.79235,0.79235,0.79205,0.79225,257100000.0
2008-06-26 13:00:00,0.7923,0.7923,0.79205,0.79225,242300001.0
2008-06-26 13:01:00,0.7923,0.79235,0.79225,0.79235,174600000.0
2008-06-26 13:02:00,0.79235,0.7924,0.7923,0.79235,62000000.0
2008-06-26 13:03:00,0.79235,0.7924,0.7923,0.7923,117200000.0
2008-06-26 13:04:00,0.7923,0.7924,0.79225,0.7924,149200000.0
2008-06-26 13:05:00,0.7924,0.7925,0.7922,0.7922,293400000.0
2008-06-26 13:06:00,0.7922,0.7923,0.7922,0.7923,171300000.0
2008-06-26 13:07:00,0.7923,0.7925,0.7923,0.79245,169000001.0
2008-06-26 13:08:00,0.79245,0.79245,0.79235,0.7924,208700001.0
2008-06-26 13:09:00,0.7924,0.7924,0.7923,0.79235,180300000.0
2008-06-26 13:10:00,0.79235,0.79245,0.79225,0.7923,287199999.0
2008-06-26 13:11:00,0.7923,0.7924,0.79225,0.7923,139200000.0
2008-06-26 13:12:00,0.7923,0.7923,0.79225,0.7923,88100000.0
2008-06-26 13:13:00,0.7923,0.79235,0.7922,0.7922,283700001.0
2008-06-26 13:14:00,0.7922,0.79225,0.79195,0.79195,315583994.0
2008-06-26 13:15:00,0.79195,0.792,0.7918,0.792,149000000.0
2008-06-26 13:16:00,0.792,0.792,0.79195,0.792,59900000.0
2008-06-26 13:17:00,0.792,0.7922,0.792,0.7922,63700000.0
2008-06-26 13:18:00,0.7922,0.79225,0.79215,0.7922,127300000.0
2008-06-26 13:19:00,0.7922,0.79225,0.79215,0.79215,102900000.0
2008-06-26 13:20:00,0.79215,0.7922,0.7921,0.7922,59100000.0
2008-06-26 13:21:00,0.7922,0.79225,0.7922,0.7922,21600000.0
2008-06-26 13:22:00,0.7922,0.79235,0.7922,0.7923,54800000.0
2008-06-26 13:23:00,0.7923,0.79235,0.7923,0.79235,24700000.0
2008-06-26 13:24:00,0.79235,0.7924,0.79235,0.7924,24800000.0
2008-06-26 13:25:00,0.7924,0.7925,0.7924,0.79245,61500000.0
2008-06-26 13:26:00,0.79245,0.7925,0.79235,0.79235,191400000.0
2008-06-26 13:27:00,0.7923,0.79235,0.7923,0.7923,209700000.0
2008-06-26 13:28:00,0.7923,0.7924,0.7923,0.7924,151800000.0
2008-06-26 13:29:00,0.7924,0.79255,0.79235,0.7924,221700000.0
2008-06-26 13:30:00,0.7924,0.79245,0.79225,0.7923,225399999.0
2008-06-26 13:31:00,0.7923,0.79235,0.79215,0.79215,254400000.0
2008-06-26 13:32:00,0.79215,0.7922,0.7918,0.7918,261800000.0
2008-06-26 13:33:00,0.7918,0.79195,0.79175,0.7919,146600000.0
2008-06-26 13:34:00,0.7919,0.792,0.79185,0.7919,193600000.0
2008-06-26 13:35:00,0.79195,0.79195,0.79185,0.79185,160100000.0
2008-06-26 13:36:00,0.79185,0.792,0.79185,0.79195,90300000.0
2008-06-26 13:37:00,0.79195,0.79195,0.7919,0.7919,115900000.0
2008-06-26 13:38:00,0.79195,0.79205,0.79195,0.79205,56500000.0
2008-06-26 13:39:00,0.792,0.7921,0.792,0.7921,51700000.0
2008-06-26 13:40:00,0.7921,0.7923,0.7921,0.79225,210100000.0
2008-06-26 13:41:00,0.79225,0.7923,0.79135,0.79135,494100001.0
2008-06-26 13:42:00,0.7915,0.7917,0.79145,0.7916,380600001.0
2008-06-26 13:43:00,0.7916,0.7916,0.7914,0.79145,224700000.0
2008-06-26 13:44:00,0.7915,0.79175,0.7915,0.79175,289600000.0
2008-06-26 13:45:00,0.7917,0.79195,0.79165,0.79185,328900000.0
2008-06-26 13:46:00,0.79185,0.792,0.7918,0.79195,218200000.0
2008-06-26 13:47:00,0.79195,0.79205,0.7919,0.792,254700000.0
2008-06-26 13:48:00,0.792,0.7923,0.792,0.7922,270500000.0
2008-06-26 13:49:00,0.7922,0.7923,0.79215,0.7922,196800000.0
2008-06-26 13:50:00,0.7922,0.7923,0.7922,0.79225,226200000.0
2008-06-26 13:51:00,0.79225,0.7923,0.79215,0.79225,192800000.0
2008-06-26 13:52:00,0.79225,0.79225,0.79195,0.79215,288100000.0
2008-06-26 13:53:00,0.79215,0.7922,0.7921,0.7922,371300001.0
2008-06-26 13:54:00,0.7922,0.79225,0.79205,0.7921,493599999.0
2008-06-26 13:55:00,0.7921,0.7922,0.79205,0.7921,421000000.0
2008-06-26 13:56:00,0.7921,0.79215,0.79195,0.79195,264500000.0
2008-06-26 13:57:00,0.79195,0.79205,0.79195,0.792,127900000.0
2008-06-26 13:58:00,0.792,0.7921,0.792,0.7921,170200000.0
2008-06-26 13:59:00,0.7921,0.7922,0.79205,0.7921,279400000.0
2008-06-26 14:00:00,0.79215,0.79215,0.79205,0.7921,171100000.0
2008-06-26 14:01:00,0.7921,0.7921,0.7921,0.7921,76700000.0
2008-06-26 14:02:00,0.7921,0.7921,0.79185,0.7919,181400000.0
2008-06-26 14:03:00,0.79185,0.792,0.79185,0.79195,112500000.0
2008-06-26 14:04:00,0.79195,0.792,0.7919,0.792,110900000.0
2008-06-26 14:05:00,0.792,0.7921,0.792,0.79205,104600000.0
2008-06-26 14:06:00,0.79205,0.79225,0.79195,0.7922,223300000.0
2008-06-26 14:07:00,0.7922,0.7922,0.7921,0.7922,204300000.0
2008-06-26 14:08:00,0.7922,0.7922,0.7921,0.79215,182000000.0
2008-06-26 14:09:00,0.79215,0.79215,0.79205,0.79215,155900000.0
2008-06-26 14:10:00,0.79215,0.7922,0.79205,0.7921,251999998.0
2008-06-26 14:11:00,0.7921,0.7921,0.7919,0.792,156000000.0
2008-06-26 14:12:00,0.792,0.79215,0.79195,0.7921,171600000.0
2008-06-26 14:13:00,0.79215,0.79215,0.792,0.792,172900000.0
2008-06-26 14:14:00,0.792,0.792,0.79195,0.79195,162800000.0
2008-06-26 14:15:00,0.792,0.792,0.79185,0.79195,134700000.0
2008-06-26 14:16:00,0.79195,0.792,0.7919,0.79195,100100001.0
2008-06-26 14:17:00,0.792,0.792,0.7919,0.79195,112000000.0
2008-06-26 14:18:00,0.79195,0.79195,0.79185,0.7919,75700000.0
2008-06-26 14:19:00,0.79185,0.79195,0.79185,0.79195,48200000.0
2008-06-26 14:20:00,0.7919,0.792,0.7919,0.79195,91400000.0
2008-06-26 14:21:00,0.792,0.79205,0.79195,0.792,113200000.0
2008-06-26 14:22:00,0.792,0.79205,0.792,0.792,124300000.0
2008-06-26 14:23:00,0.792,0.792,0.7918,0.7919,224100000.0
2008-06-26 14:24:00,0.7919,0.792,0.79175,0.79185,808299997.0
2008-06-26 14:25:00,0.79185,0.79215,0.79185,0.7921,353100000.0
2008-06-26 14:26:00,0.79215,0.79215,0.79145,0.79145,386500000.0
2008-06-26 14:27:00,0.79145,0.7916,0.7913,0.7915,279900000.0
2008-06-26 14:28:00,0.7915,0.7916,0.7913,0.79135,395000001.0
2008-06-26 14:29:00,0.79135,0.79165,0.79135,0.79155,414799999.0
2008-06-26 14:30:00,0.7916,0.7917,0.79155,0.7916,199700000.0
2008-06-26 14:31:00,0.7916,0.7916,0.79135,0.7915,358700001.0
2008-06-26 14:32:00,0.79145,0.7915,0.7913,0.7914,377600001.0
2008-06-26 14:33:00,0.79135,0.79155,0.79135,0.7915,308300000.0
2008-06-26 14:34:00,0.7915,0.7916,0.79145,0.7916,262300000.0
2008-06-26 14:35:00,0.7916,0.7916,0.7915,0.79155,261100000.0
2008-06-26 14:36:00,0.79155,0.79165,0.7915,0.79155,319800000.0
2008-06-26 14:37:00,0.79155,0.7916,0.7914,0.7914,307800000.0
2008-06-26 14:38:00,0.7914,0.79145,0.7913,0.79145,309600000.0
2008-06-26 14:39:00,0.79145,0.7915,0.7913,0.79135,305400000.0
2008-06-26 14:40:00,0.79135,0.7915,0.79115,0.79115,262600000.0
2008-06-26 14:41:00,0.79115,0.79115,0.791,0.79105,301199999.0
2008-06-26 14:42:00,0.79105,0.7911,0.791,0.7911,171800000.0
2008-06-26 14:43:00,0.7911,0.7912,0.79105,0.7911,206200000.0
2008-06-26 14:44:00,0.79115,0.79135,0.79115,0.7913,179900000.0
2008-06-26 14:45:00,0.7913,0.7913,0.7912,0.7912,249900000.0
2008-06-26 14:46:00,0.7912,0.7913,0.7911,0.7913,145200000.0
2008-06-26 14:47:00,0.7913,0.7915,0.7913,0.7914,339599997.0
2008-06-26 14:48:00,0.7914,0.7915,0.7914,0.7915,302800000.0
2008-06-26 14:49:00,0.7915,0.7915,0.79125,0.79125,561400001.0
2008-06-26 14:50:00,0.79125,0.79125,0.79105,0.7912,334500000.0
2008-06-26 14:51:00,0.7912,0.7912,0.79115,0.7912,140100000.0
2008-06-26 14:52:00,0.7912,0.79125,0.7912,0.79125,95000000.0
2008-06-26 14:53:00,0.79125,0.7914,0.79125,0.7914,120100000.0
2008-06-26 14:54:00,0.7914,0.7914,0.79135,0.79135,36800000.0
2008-06-26 14:55:00,0.79135,0.7914,0.7913,0.7914,69000000.0
2008-06-26 14:56:00,0.7914,0.7914,0.7913,0.7914,79500000.0
2008-06-26 14:57:00,0.7914,0.7914,0.79125,0.79135,208300000.0
2008-06-26 14:58:00,0.79135,0.79135,0.79125,0.79135,150500000.0
2008-06-26 14:59:00,0.79135,0.7914,0.79125,0.7913,211000000.0
2008-06-26 15:00:00,0.7913,0.79145,0.7913,0.7914,155400000.0
2008-06-26 15:01:00,0.7914,0.79145,0.79135,0.79145,257299999.0
2008-06-26 15:02:00,0.7915,0.79155,0.79135,0.79145,1050399987.0
2008-06-26 15:03:00,0.79145,0.7915,0.79135,0.79135,480899999.0
2008-06-26 15:04:00,0.7914,0.79155,0.79135,0.7915,218800000.0
2008-06-26 15:05:00,0.7915,0.7917,0.7915,0.7916,140100000.0
2008-06-26 15:06:00,0.7916,0.7916,0.7914,0.79145,130500000.0
2008-06-26 15:07:00,0.79145,0.7915,0.79135,0.7914,169700000.0
2008-06-26 15:08:00,0.7914,0.79145,0.79125,0.7913,185700000.0
2008-06-26 15:09:00,0.79125,0.7915,0.79125,0.7915,136000000.0
2008-06-26 15:10:00,0.7915,0.7916,0.7915,0.79155,145900000.0
2008-06-26 15:11:00,0.7915,0.7916,0.7915,0.7916,94000000.0
2008-06-26 15:12:00,0.79155,0.79165,0.79155,0.79165,101100000.0
2008-06-26 15:13:00,0.79165,0.7918,0.79165,0.7918,131400000.0
2008-06-26 15:14:00,0.7918,0.792,0.7918,0.792,106500000.0
2008-06-26 15:15:00,0.792,0.79215,0.79195,0.79205,457599995.0
2008-06-26 15:16:00,0.79205,0.7922,0.792,0.79215,142800000.0
2008-06-26 15:17:00,0.79215,0.79215,0.792,0.792,134900000.0
2008-06-26 15:18:00,0.79205,0.7921,0.79195,0.79205,497199997.0
2008-06-26 15:19:00,0.79205,0.7921,0.792,0.7921,158300000.0
2008-06-26 15:20:00,0.7921,0.79215,0.79205,0.79205,100900000.0
2008-06-26 15:21:00,0.79205,0.79205,0.7919,0.792,219600000.0
2008-06-26 15:22:00,0.79195,0.7921,0.79195,0.792,243599999.0
2008-06-26 15:23:00,0.792,0.79205,0.79195,0.792,132800000.0
2008-06-26 15:24:00,0.792,0.792,0.7919,0.79195,147700000.0
2008-06-26 15:25:00,0.79195,0.79195,0.79185,0.7919,111400000.0
2008-06-26 15:26:00,0.79185,0.79205,0.79185,0.792,123500000.0
2008-06-26 15:27:00,0.792,0.79205,0.79195,0.792,125500000.0
2008-06-26 15:28:00,0.79205,0.79205,0.79195,0.792,128500000.0
2008-06-26 15:29:00,0.792,0.79205,0.79195,0.792,95800000.0
2008-06-26 15:30:00,0.792,0.792,0.792,0.792,97100000.0
2008-06-26 15:31:00,0.792,0.79215,0.79195,0.7921,149600000.0
2008-06-26 15:32:00,0.7921,0.7921,0.79195,0.79205,152200000.0
2008-06-26 15:33:00,0.79205,0.7921,0.792,0.792,156700000.0
2008-06-26 15:34:00,0.79205,0.7921,0.7919,0.7919,206000000.0
2008-06-26 15:35:00,0.7919,0.79195,0.7919,0.79195,104100000.0
2008-06-26 15:36:00,0.7919,0.792,0.7918,0.7919,244600000.0
2008-06-26 15:37:00,0.7919,0.792,0.7918,0.792,130600000.0
2008-06-26 15:38:00,0.792,0.792,0.7919,0.7919,186499999.0
2008-06-26 15:39:00,0.79195,0.79205,0.7919,0.79205,95700000.0
2008-06-26 15:40:00,0.792,0.7921,0.792,0.7921,108300000.0
2008-06-26 15:41:00,0.7921,0.79215,0.7921,0.79215,53600000.0
2008-06-26 15:42:00,0.79215,0.79215,0.7919,0.7919,158200000.0
2008-06-26 15:43:00,0.7919,0.79205,0.7919,0.79205,128600000.0
2008-06-26 15:44:00,0.79205,0.79215,0.79205,0.7921,108800000.0
2008-06-26 15:45:00,0.79205,0.79215,0.792,0.79215,95400000.0
2008-06-26 15:46:00,0.7921,0.7922,0.7921,0.79215,99800000.0
2008-06-26 15:47:00,0.79215,0.7923,0.7921,0.7922,112800000.0
2008-06-26 15:48:00,0.7922,0.79235,0.7922,0.7923,118300000.0
2008-06-26 15:49:00,0.7923,0.7923,0.7922,0.79225,58900000.0
2008-06-26 15:50:00,0.79225,0.7923,0.7922,0.7922,124800000.0
2008-06-26 15:51:00,0.7922,0.79225,0.79205,0.7921,186000000.0
2008-06-26 15:52:00,0.7921,0.7921,0.792,0.79205,116200000.0
2008-06-26 15:53:00,0.79205,0.79205,0.79195,0.792,53400000.0
2008-06-26 15:54:00,0.792,0.792,0.79185,0.79185,146200000.0
2008-06-26 15:55:00,0.79185,0.79185,0.7918,0.79185,91200000.0
2008-06-26 15:56:00,0.79185,0.7919,0.7918,0.7918,144299999.0
2008-06-26 15:57:00,0.7918,0.792,0.7918,0.7919,343700000.0
2008-06-26 15:58:00,0.7919,0.79195,0.79185,0.7919,55500000.0
2008-06-26 15:59:00,0.79195,0.792,0.7917,0.7917,99800000.0
2008-06-26 16:00:00,0.7917,0.792,0.79155,0.79185,722499999.0
2008-06-26 16:01:00,0.7919,0.7921,0.79185,0.79205,95500000.0
2008-06-26 16:02:00,0.79205,0.7921,0.792,0.79205,122800000.0
2008-06-26 16:03:00,0.792,0.7921,0.792,0.79205,134400000.0
2008-06-26 16:04:00,0.7921,0.7921,0.7919,0.792,142600000.0
2008-06-26 16:05:00,0.792,0.7921,0.792,0.792,165800000.0
2008-06-26 16:06:00,0.792,0.79205,0.792,0.792,185800000.0
2008-06-26 16:07:00,0.792,0.792,0.792,0.792,140100000.0
2008-06-26 16:08:00,0.792,0.7921,0.792,0.7921,97800000.0
2008-06-26 16:09:00,0.7921,0.7922,0.7921,0.7921,158900000.0
2008-06-26 16:10:00,0.79215,0.7922,0.7921,0.7922,164200000.0
2008-06-26 16:11:00,0.7922,0.7922,0.79205,0.7922,180200000.0
2008-06-26 16:12:00,0.7922,0.7922,0.7921,0.79215,185999999.0
2008-06-26 16:13:00,0.79215,0.7923,0.79215,0.7923,133900000.0
2008-06-26 16:14:00,0.7923,0.7923,0.79225,0.7923,58800000.0
2008-06-26 16:15:00,0.7923,0.7923,0.7923,0.7923,81300000.0
2008-06-26 16:16:00,0.7923,0.7924,0.79225,0.79235,102400000.0
2008-06-26 16:17:00,0.79235,0.7924,0.79225,0.79235,328999998.0
2008-06-26 16:18:00,0.79235,0.79245,0.79235,0.7924,106800000.0
2008-06-26 16:19:00,0.79245,0.7925,0.79225,0.79225,512700000.0
2008-06-26 16:20:00,0.7923,0.7924,0.7922,0.7922,270299999.0
2008-06-26 16:21:00,0.7922,0.79225,0.79205,0.79205,227900000.0
2008-06-26 16:22:00,0.79205,0.7924,0.79205,0.79225,248200000.0
2008-06-26 16:23:00,0.79225,0.79225,0.79195,0.79195,229000000.0
2008-06-26 16:24:00,0.79195,0.79205,0.79195,0.792,140000000.0
2008-06-26 16:25:00,0.792,0.79205,0.792,0.792,68200000.0
2008-06-26 16:26:00,0.79205,0.79205,0.7918,0.7918,159400000.0
2008-06-26 16:27:00,0.7918,0.7919,0.7917,0.79175,211600000.0
2008-06-26 16:28:00,0.79175,0.7918,0.7917,0.7918,123299999.0
2008-06-26 16:29:00,0.79185,0.7919,0.7917,0.7918,163000000.0
2008-06-26 16:30:00,0.79185,0.7919,0.7918,0.7919,116200000.0
2008-06-26 16:31:00,0.7919,0.79205,0.79185,0.79205,171200000.0
2008-06-26 16:32:00,0.792,0.7921,0.792,0.79205,129600000.0
2008-06-26 16:33:00,0.79205,0.79215,0.79205,0.79215,129900000.0
2008-06-26 16:34:00,0.79215,0.79235,0.79215,0.7923,82000000.0
2008-06-26 16:35:00,0.7923,0.7923,0.7921,0.79215,88300000.0
2008-06-26 16:36:00,0.7921,0.7922,0.79195,0.792,231799998.0
2008-06-26 16:37:00,0.792,0.7922,0.79195,0.79215,222700000.0
2008-06-26 16:38:00,0.7922,0.79235,0.79215,0.7922,187600000.0
2008-06-26 16:39:00,0.79225,0.7924,0.7922,0.79235,182300000.0
2008-06-26 16:40:00,0.79235,0.7924,0.79225,0.79225,132800000.0
2008-06-26 16:41:00,0.7923,0.79235,0.79225,0.79235,60600000.0
2008-06-26 16:42:00,0.79235,0.7924,0.7922,0.7922,196200000.0
2008-06-26 16:43:00,0.7922,0.79225,0.7921,0.79215,185500000.0
2008-06-26 16:44:00,0.79215,0.7923,0.79215,0.7922,148000000.0
2008-06-26 16:45:00,0.7922,0.7922,0.792,0.792,169300000.0
2008-06-26 16:46:00,0.792,0.7921,0.792,0.79205,186800000.0
2008-06-26 16:47:00,0.79205,0.7921,0.79195,0.792,153700000.0
2008-06-26 16:48:00,0.792,0.792,0.7919,0.79195,119900000.0
2008-06-26 16:49:00,0.79195,0.792,0.7917,0.7917,197900000.0
2008-06-26 16:50:00,0.7917,0.79175,0.79155,0.79155,273500000.0
2008-06-26 16:51:00,0.79155,0.79165,0.7915,0.7915,302300000.0
2008-06-26 16:52:00,0.79155,0.79165,0.7914,0.79165,198000000.0
2008-06-26 16:53:00,0.79165,0.7917,0.79155,0.7917,259400000.0
2008-06-26 16:54:00,0.7917,0.7917,0.79155,0.7916,184000000.0
2008-06-26 16:55:00,0.7916,0.79175,0.7916,0.7917,190600000.0
2008-06-26 16:56:00,0.7917,0.79175,0.79165,0.7917,153300000.0
2008-06-26 16:57:00,0.7917,0.7917,0.7916,0.7917,113900000.0
2008-06-26 16:58:00,0.7917,0.79175,0.7916,0.7916,189100000.0
2008-06-26 16:59:00,0.7916,0.7917,0.7916,0.7917,311100000.0
2008-06-26 17:00:00,0.7917,0.7918,0.7917,0.7918,230299999.0
2008-06-26 17:01:00,0.7918,0.79195,0.79175,0.79185,457500000.0
2008-06-26 17:02:00,0.79185,0.7919,0.7917,0.7917,136600000.0
2008-06-26 17:03:00,0.7917,0.7917,0.79165,0.79165,35600000.0
2008-06-26 17:04:00,0.79165,0.7917,0.79145,0.79155,383800000.0
2008-06-26 17:05:00,0.7916,0.7916,0.79155,0.7916,133700001.0
2008-06-26 17:06:00,0.7916,0.7917,0.7915,0.7915,389300001.0
2008-06-26 17:07:00,0.7915,0.79155,0.7914,0.79145,124400000.0
2008-06-26 17:08:00,0.7915,0.79165,0.79145,0.7916,208700000.0
2008-06-26 17:09:00,0.7916,0.7917,0.7916,0.7917,214400000.0
2008-06-26 17:10:00,0.7917,0.7917,0.7916,0.7916,146600000.0
2008-06-26 17:11:00,0.7916,0.7917,0.7916,0.7917,223200000.0
2008-06-26 17:12:00,0.7917,0.79175,0.7917,0.7917,91800000.0
2008-06-26 17:13:00,0.7917,0.7918,0.7917,0.7917,203000000.0
2008-06-26 17:14:00,0.7917,0.7917,0.7916,0.7916,276500002.0
2008-06-26 17:15:00,0.7915,0.79165,0.7915,0.7916,168000000.0
2008-06-26 17:16:00,0.7916,0.79175,0.7916,0.7917,209400000.0
2008-06-26 17:17:00,0.7917,0.7917,0.7916,0.7916,228300000.0
2008-06-26 17:18:00,0.7916,0.7916,0.79145,0.7915,186900000.0
2008-06-26 17:19:00,0.79155,0.79155,0.7915,0.79155,300500000.0
2008-06-26 17:20:00,0.79155,0.7916,0.7915,0.7916,382700000.0
2008-06-26 17:21:00,0.79155,0.7916,0.7915,0.7915,90300000.0
2008-06-26 17:22:00,0.7915,0.7916,0.7915,0.7915,157200000.0
2008-06-26 17:23:00,0.7915,0.79155,0.7915,0.7915,124100000.0
2008-06-26 17:24:00,0.7915,0.7915,0.7915,0.7915,137800000.0
2008-06-26 17:25:00,0.7915,0.7916,0.7915,0.7915,146600000.0
2008-06-26 17:26:00,0.7915,0.7916,0.7915,0.7916,208200000.0
2008-06-26 17:27:00,0.7916,0.7916,0.79155,0.79155,79800000.0
2008-06-26 17:28:00,0.7916,0.7916,0.79155,0.7916,236799998.0
2008-06-26 17:29:00,0.7916,0.7919,0.7916,0.7918,342799996.0
2008-06-26 17:30:00,0.7919,0.792,0.7918,0.79185,389900002.0
2008-06-26 17:31:00,0.79185,0.7919,0.7916,0.7916,216700000.0
2008-06-26 17:32:00,0.7916,0.7916,0.79155,0.7916,340899999.0
2008-06-26 17:33:00,0.79155,0.7916,0.7914,0.79155,726300000.0
2008-06-26 17:34:00,0.79155,0.7916,0.7915,0.79155,214900000.0
2008-06-26 17:35:00,0.79155,0.7916,0.7915,0.7915,179800000.0
2008-06-26 17:36:00,0.7915,0.79155,0.7914,0.7914,222400000.0
2008-06-26 17:37:00,0.7914,0.79145,0.7913,0.7913,264500000.0
2008-06-26 17:38:00,0.7913,0.7913,0.79125,0.79125,141500000.0
2008-06-26 17:39:00,0.79125,0.7913,0.7911,0.7911,309500001.0
2008-06-26 17:40:00,0.7912,0.7912,0.7911,0.7912,83700000.0
2008-06-26 17:41:00,0.7911,0.79115,0.791,0.7911,332200004.0
2008-06-26 17:42:00,0.7911,0.7913,0.79105,0.7913,169600000.0
2008-06-26 17:43:00,0.7913,0.7913,0.79125,0.7913,340200000.0
2008-06-26 17:44:00,0.79125,0.7913,0.79125,0.7913,86600000.0
2008-06-26 17:45:00,0.7913,0.7915,0.7913,0.7914,168000000.0
2008-06-26 17:46:00,0.7914,0.7916,0.7914,0.7915,371600000.0
2008-06-26 17:47:00,0.79155,0.7916,0.7915,0.7915,259800000.0
2008-06-26 17:48:00,0.7915,0.7915,0.7914,0.7914,197500000.0
2008-06-26 17:49:00,0.7914,0.79155,0.7914,0.79155,65300000.0
2008-06-26 17:50:00,0.79155,0.7916,0.7915,0.7915,218700000.0
2008-06-26 17:51:00,0.7915,0.79155,0.7915,0.7915,104900000.0
2008-06-26 17:52:00,0.7915,0.79155,0.7915,0.7915,93100000.0
2008-06-26 17:53:00,0.79155,0.7916,0.79155,0.7916,102500000.0
2008-06-26 17:54:00,0.7916,0.79165,0.7915,0.7916,206100000.0
2008-06-26 17:55:00,0.7916,0.7918,0.7916,0.7917,125599999.0
2008-06-26 17:56:00,0.7917,0.7917,0.7916,0.7916,181700000.0
2008-06-26 17:57:00,0.7916,0.7918,0.7916,0.7918,118000000.0
2008-06-26 17:58:00,0.79185,0.7919,0.79175,0.7919,181100000.0
2008-06-26 17:59:00,0.7919,0.79195,0.79185,0.7919,180800000.0
2008-06-26 18:00:00,0.7919,0.7919,0.7917,0.79185,308200000.0
2008-06-26 18:01:00,0.79185,0.79185,0.79175,0.7918,124800000.0
2008-06-26 18:02:00,0.7918,0.7919,0.7917,0.79185,146400000.0
2008-06-26 18:03:00,0.79185,0.7919,0.79185,0.79185,172200000.0
2008-06-26 18:04:00,0.79185,0.7919,0.79185,0.7919,54900000.0
2008-06-26 18:05:00,0.7919,0.7919,0.79185,0.79185,48400000.0
2008-06-26 18:06:00,0.79185,0.7919,0.79175,0.79175,54500000.0
2008-06-26 18:07:00,0.79175,0.79185,0.79175,0.79185,142400000.0
2008-06-26 18:08:00,0.79185,0.79185,0.79175,0.79175,75900000.0
2008-06-26 18:09:00,0.79175,0.7918,0.7917,0.79175,111400000.0
2008-06-26 18:10:00,0.79175,0.79175,0.7917,0.79175,69300000.0
2008-06-26 18:11:00,0.79175,0.79185,0.7917,0.7918,126100000.0
2008-06-26 18:12:00,0.7918,0.7918,0.79175,0.7918,162500000.0
2008-06-26 18:13:00,0.79175,0.7918,0.79165,0.7918,233000000.0
2008-06-26 18:14:00,0.7918,0.7918,0.79175,0.79175,31400000.0
2008-06-26 18:15:00,0.79175,0.7918,0.79175,0.7918,55100000.0
2008-06-26 18:16:00,0.7918,0.7918,0.79165,0.79165,263800000.0
2008-06-26 18:17:00,0.7917,0.7917,0.7916,0.7916,74200000.0
2008-06-26 18:18:00,0.79165,0.7918,0.7916,0.79175,209600000.0
2008-06-26 18:19:00,0.7918,0.7918,0.7917,0.79175,118100000.0
2008-06-26 18:20:00,0.79175,0.7919,0.7917,0.79175,252600000.0
2008-06-26 18:21:00,0.7917,0.79185,0.7917,0.79185,192200000.0
2008-06-26 18:22:00,0.79185,0.7919,0.79185,0.7919,71000000.0
2008-06-26 18:23:00,0.7919,0.7919,0.79185,0.7919,102000000.0
2008-06-26 18:24:00,0.7919,0.7919,0.79185,0.79185,25500000.0
2008-06-26 18:25:00,0.79185,0.7919,0.79185,0.79185,42700000.0
2008-06-26 18:26:00,0.79185,0.7919,0.79185,0.7919,59000000.0
2008-06-26 18:27:00,0.7919,0.7919,0.79185,0.7919,66600000.0
2008-06-26 18:28:00,0.7919,0.792,0.7919,0.79195,69000000.0
2008-06-26 18:29:00,0.79195,0.79205,0.79195,0.792,75900000.0
2008-06-26 18:30:00,0.792,0.79215,0.79195,0.792,107700000.0
2008-06-26 18:31:00,0.792,0.792,0.7919,0.79195,97800000.0
2008-06-26 18:32:00,0.79195,0.79195,0.7919,0.7919,29300000.0
2008-06-26 18:33:00,0.79185,0.79195,0.7918,0.7918,272400000.0
2008-06-26 18:34:00,0.7918,0.79185,0.79175,0.7918,108000000.0
2008-06-26 18:35:00,0.7918,0.7918,0.7917,0.7917,125200000.0
2008-06-26 18:36:00,0.7917,0.7917,0.79155,0.79155,89200000.0
2008-06-26 18:37:00,0.79155,0.7916,0.7914,0.7914,124200000.0
2008-06-26 18:38:00,0.7914,0.7917,0.79135,0.7917,196100000.0
2008-06-26 18:39:00,0.7917,0.79175,0.79165,0.7917,143400000.0
2008-06-26 18:40:00,0.7917,0.79175,0.7917,0.7917,117900000.0
2008-06-26 18:41:00,0.79175,0.79175,0.7916,0.7916,98700000.0
2008-06-26 18:42:00,0.7916,0.79165,0.7915,0.7916,146700000.0
2008-06-26 18:43:00,0.7916,0.7916,0.7914,0.79145,196600000.0
2008-06-26 18:44:00,0.79145,0.79165,0.79145,0.7916,106000000.0
2008-06-26 18:45:00,0.7916,0.7916,0.7915,0.7915,123600000.0
2008-06-26 18:46:00,0.7915,0.7916,0.7915,0.79155,98100000.0
2008-06-26 18:47:00,0.79155,0.79155,0.79145,0.7915,241100000.0
2008-06-26 18:48:00,0.79155,0.79165,0.79155,0.7916,69900000.0
2008-06-26 18:49:00,0.79165,0.79165,0.79155,0.79165,131100000.0
2008-06-26 18:50:00,0.79165,0.79175,0.79165,0.79175,78200000.0
2008-06-26 18:51:00,0.79175,0.79195,0.7917,0.7919,109900000.0
2008-06-26 18:52:00,0.7919,0.792,0.7918,0.7918,176300000.0
2008-06-26 18:53:00,0.7918,0.7919,0.79175,0.79175,247000000.0
2008-06-26 18:54:00,0.79175,0.7918,0.7917,0.7918,154500000.0
2008-06-26 18:55:00,0.7918,0.7918,0.7916,0.7917,315400000.0
2008-06-26 18:56:00,0.7917,0.7917,0.79155,0.7916,135900000.0
2008-06-26 18:57:00,0.7916,0.79165,0.7916,0.79165,82800000.0
2008-06-26 18:58:00,0.7917,0.7917,0.7916,0.7916,239100002.0
2008-06-26 18:59:00,0.7916,0.79165,0.7915,0.79165,139300001.0
2008-06-26 19:00:00,0.79165,0.7917,0.79145,0.79155,269200000.0
2008-06-26 19:01:00,0.79155,0.79185,0.79155,0.79175,176199999.0
2008-06-26 19:02:00,0.79175,0.79185,0.7917,0.7917,132500000.0
2008-06-26 19:03:00,0.79175,0.79175,0.7916,0.79165,144700000.0
2008-06-26 19:04:00,0.79165,0.7918,0.79155,0.7916,187400000.0
2008-06-26 19:05:00,0.79165,0.7917,0.7916,0.79165,192300001.0
2008-06-26 19:06:00,0.79165,0.7917,0.7916,0.79165,80600000.0
2008-06-26 19:07:00,0.79165,0.79175,0.79165,0.79175,22200000.0
2008-06-26 19:08:00,0.79175,0.7918,0.79165,0.79175,143600000.0
2008-06-26 19:09:00,0.7917,0.7918,0.7917,0.79175,88100000.0
2008-06-26 19:10:00,0.79175,0.79185,0.79175,0.7918,32800000.0
2008-06-26 19:11:00,0.7918,0.79185,0.79175,0.79175,128500000.0
2008-06-26 19:12:00,0.79175,0.79185,0.79175,0.79185,84500000.0
2008-06-26 19:13:00,0.79185,0.7919,0.79185,0.7919,33500000.0
2008-06-26 19:14:00,0.7919,0.7919,0.7918,0.79185,66800000.0
2008-06-26 19:15:00,0.79185,0.79185,0.79155,0.79155,272000000.0
2008-06-26 19:16:00,0.79155,0.7917,0.79145,0.79165,231600000.0
2008-06-26 19:17:00,0.7917,0.7918,0.7917,0.7917,131600000.0
2008-06-26 19:18:00,0.79175,0.7918,0.7917,0.7917,169200000.0
2008-06-26 19:19:00,0.7917,0.7917,0.7915,0.7915,208899999.0
2008-06-26 19:20:00,0.79155,0.79155,0.7915,0.79155,77300000.0
2008-06-26 19:21:00,0.79155,0.7916,0.79155,0.79155,24800000.0
2008-06-26 19:22:00,0.7916,0.79165,0.7916,0.7916,105300000.0
2008-06-26 19:23:00,0.7916,0.7917,0.79155,0.7916,75500000.0
2008-06-26 19:24:00,0.7916,0.7916,0.79155,0.7916,33800000.0
2008-06-26 19:25:00,0.7916,0.7916,0.79145,0.7915,184800000.0
2008-06-26 19:26:00,0.79155,0.7918,0.79155,0.79165,299300000.0
2008-06-26 19:27:00,0.79165,0.7917,0.79155,0.79165,170400000.0
2008-06-26 19:28:00,0.79165,0.7918,0.7916,0.7918,89000000.0
2008-06-26 19:29:00,0.79175,0.79185,0.79175,0.79185,143300000.0
2008-06-26 19:30:00,0.7919,0.79205,0.7919,0.792,151700000.0
2008-06-26 19:31:00,0.79195,0.79205,0.79195,0.79205,150800000.0
2008-06-26 19:32:00,0.792,0.7922,0.792,0.7921,219000000.0
2008-06-26 19:33:00,0.7921,0.7921,0.792,0.792,80500000.0
2008-06-26 19:34:00,0.792,0.792,0.79195,0.792,84800000.0
2008-06-26 19:35:00,0.792,0.79205,0.7919,0.792,98900000.0
2008-06-26 19:36:00,0.792,0.79205,0.79195,0.79205,96200000.0
2008-06-26 19:37:00,0.79205,0.7922,0.792,0.7921,80600000.0
2008-06-26 19:38:00,0.7921,0.7923,0.7921,0.7921,217100000.0
2008-06-26 19:39:00,0.7921,0.7921,0.79195,0.792,160800000.0
2008-06-26 19:40:00,0.792,0.7921,0.79195,0.792,68700000.0
2008-06-26 19:41:00,0.79205,0.7921,0.792,0.792,60200000.0
2008-06-26 19:42:00,0.792,0.79205,0.7918,0.7918,208500000.0
2008-06-26 19:43:00,0.79185,0.79195,0.79175,0.79195,77500000.0
2008-06-26 19:44:00,0.79195,0.792,0.7919,0.7919,59100000.0
2008-06-26 19:45:00,0.7919,0.79195,0.7917,0.7917,125599998.0
2008-06-26 19:46:00,0.79175,0.79185,0.79175,0.79185,68700000.0
2008-06-26 19:47:00,0.79185,0.79185,0.79185,0.79185,22400000.0
2008-06-26 19:48:00,0.79185,0.79185,0.79185,0.79185,23500000.0
2008-06-26 19:49:00,0.79185,0.7919,0.79185,0.7919,12700000.0
2008-06-26 19:50:00,0.79195,0.79195,0.79195,0.79195,4300000.0
2008-06-26 19:51:00,0.79195,0.79195,0.7919,0.79195,22200000.0
2008-06-26 19:52:00,0.79195,0.792,0.79195,0.792,26900000.0
2008-06-26 19:53:00,0.792,0.792,0.79195,0.79195,39900000.0
2008-06-26 19:54:00,0.79195,0.792,0.79195,0.79195,51000000.0
2008-06-26 19:55:00,0.79195,0.79195,0.7919,0.79195,146200000.0
2008-06-26 19:56:00,0.7919,0.79195,0.79185,0.79185,132400000.0
2008-06-26 19:57:00,0.79185,0.79185,0.7917,0.79175,219600000.0
2008-06-26 19:58:00,0.79175,0.79185,0.7917,0.79185,157200000.0
2008-06-26 19:59:00,0.7918,0.79195,0.7918,0.79195,83800000.0
2008-06-26 20:00:00,0.79195,0.792,0.79195,0.79195,36600000.0
2008-06-26 20:01:00,0.79195,0.792,0.79195,0.792,18200000.0
2008-06-26 20:02:00,0.792,0.792,0.792,0.792,15100000.0
2008-06-26 20:03:00,0.792,0.792,0.7919,0.7919,48400000.0
2008-06-26 20:04:00,0.7919,0.79195,0.79185,0.79185,53600000.0
2008-06-26 20:05:00,0.79185,0.79185,0.79185,0.79185,27200000.0
2008-06-26 20:06:00,0.79185,0.79185,0.79175,0.79175,31100000.0
2008-06-26 20:07:00,0.79175,0.7918,0.79175,0.79175,12700000.0
2008-06-26 20:08:00,0.79175,0.7919,0.79175,0.79175,156500000.0
2008-06-26 20:09:00,0.79175,0.7918,0.7917,0.7917,141000000.0
2008-06-26 20:10:00,0.7917,0.79185,0.79165,0.7918,162500000.0
2008-06-26 20:11:00,0.79175,0.7918,0.79175,0.7918,52000000.0
2008-06-26 20:12:00,0.7918,0.792,0.7918,0.7919,142600000.0
2008-06-26 20:13:00,0.79195,0.7921,0.79195,0.79205,184700000.0
2008-06-26 20:14:00,0.79205,0.79215,0.792,0.79205,233500000.0
2008-06-26 20:15:00,0.79205,0.79205,0.7919,0.7919,201600000.0
2008-06-26 20:16:00,0.7919,0.79205,0.79185,0.79185,208100001.0
2008-06-26 20:17:00,0.7919,0.79195,0.79185,0.79185,152100000.0
2008-06-26 20:18:00,0.79185,0.7919,0.7918,0.79185,83400000.0
2008-06-26 20:19:00,0.79185,0.79195,0.79185,0.79195,36800000.0
2008-06-26 20:20:00,0.79195,0.79205,0.79195,0.79205,156400000.0
2008-06-26 20:21:00,0.79205,0.79205,0.79195,0.792,86500000.0
2008-06-26 20:22:00,0.79205,0.79215,0.792,0.7921,109500000.0
2008-06-26 20:23:00,0.79215,0.7925,0.79215,0.79225,198900001.0
2008-06-26 20:24:00,0.79225,0.79225,0.7922,0.7922,118200000.0
2008-06-26 20:25:00,0.7922,0.7922,0.79205,0.7921,120700000.0
2008-06-26 20:26:00,0.7921,0.79215,0.79195,0.79205,144400000.0
2008-06-26 20:27:00,0.79205,0.7921,0.79205,0.79205,97500000.0
2008-06-26 20:28:00,0.7921,0.7923,0.79205,0.7922,141200000.0
2008-06-26 20:29:00,0.7922,0.7923,0.7921,0.79225,122700000.0
2008-06-26 20:30:00,0.79225,0.7924,0.7922,0.7922,206200000.0
2008-06-26 20:31:00,0.7922,0.7923,0.7922,0.79225,126700000.0
2008-06-26 20:32:00,0.7923,0.79235,0.79225,0.79235,123900000.0
2008-06-26 20:33:00,0.7923,0.79255,0.79225,0.79255,146200000.0
2008-06-26 20:34:00,0.7925,0.7925,0.79245,0.79245,73800000.0
2008-06-26 20:35:00,0.7924,0.79245,0.79235,0.79245,92700000.0
2008-06-26 20:36:00,0.7924,0.7925,0.7924,0.79245,113600000.0
2008-06-26 20:37:00,0.79245,0.79265,0.7924,0.7926,223300000.0
2008-06-26 20:38:00,0.7926,0.7928,0.7926,0.7927,225300000.0
2008-06-26 20:39:00,0.7927,0.7927,0.7926,0.7926,122699999.0
2008-06-26 20:40:00,0.7926,0.79265,0.79235,0.79235,176800000.0
2008-06-26 20:41:00,0.79235,0.7926,0.79235,0.7924,184000000.0
2008-06-26 20:42:00,0.7924,0.79255,0.7924,0.7925,143500000.0
2008-06-26 20:43:00,0.7925,0.79255,0.7925,0.79255,92900000.0
2008-06-26 20:44:00,0.79255,0.7926,0.79255,0.79255,102000000.0
2008-06-26 20:45:00,0.79255,0.7926,0.79255,0.7926,24200000.0
2008-06-26 20:46:00,0.7926,0.7926,0.7926,0.7926,11800000.0
2008-06-26 20:47:00,0.7926,0.7926,0.7926,0.7926,24800000.0
2008-06-26 20:48:00,0.7926,0.7926,0.79245,0.7925,169099999.0
2008-06-26 20:49:00,0.7925,0.79255,0.7924,0.7924,92200000.0
2008-06-26 20:50:00,0.7924,0.79255,0.7924,0.7925,260800000.0
2008-06-26 20:51:00,0.79245,0.7925,0.79235,0.7924,184900001.0
2008-06-26 20:52:00,0.7924,0.7924,0.79235,0.79235,64400000.0
2008-06-26 20:53:00,0.79235,0.7924,0.7923,0.7924,73100000.0
2008-06-26 20:54:00,0.7924,0.79245,0.7924,0.79245,14000000.0
2008-06-26 20:55:00,0.7924,0.7924,0.7924,0.7924,15700000.0
2008-06-26 20:56:00,0.7924,0.79245,0.7924,0.7924,64000000.0
2008-06-26 20:57:00,0.7924,0.7925,0.7924,0.7925,75600000.0
2008-06-26 20:58:00,0.7925,0.7926,0.7925,0.7926,88200000.0
2008-06-26 20:59:00,0.7926,0.7928,0.7926,0.7927,281700000.0
2008-06-26 21:00:00,0.79275,0.7929,0.79275,0.79285,131200000.0
2008-06-26 21:01:00,0.79285,0.7929,0.7928,0.79285,22300000.0
2008-06-26 21:02:00,0.79285,0.79295,0.79285,0.7929,44200000.0
2008-06-26 21:03:00,0.79295,0.793,0.7929,0.79295,65600000.0
2008-06-26 21:04:00,0.79295,0.793,0.79295,0.79295,29600000.0
2008-06-26 21:05:00,0.79295,0.79295,0.7929,0.7929,27400000.0
2008-06-26 21:06:00,0.7929,0.7929,0.7929,0.7929,5000000.0
2008-06-26 21:07:00,0.7929,0.7929,0.79285,0.7929,31400000.0
2008-06-26 21:08:00,0.7929,0.79295,0.7929,0.79295,74800000.0
2008-06-26 21:09:00,0.793,0.793,0.79295,0.79295,4000000.0
2008-06-26 21:10:00,0.793,0.793,0.79295,0.79295,11600000.0
2008-06-26 21:11:00,0.79295,0.79295,0.7929,0.79295,16000000.0
2008-06-26 21:12:00,0.79295,0.793,0.79295,0.793,40500000.0
2008-06-26 21:13:00,0.79305,0.79305,0.793,0.793,27700000.0
2008-06-26 21:14:00,0.793,0.793,0.79295,0.793,56600000.0
2008-06-26 21:15:00,0.793,0.793,0.79295,0.793,24400000.0
2008-06-26 21:16:00,0.793,0.793,0.79295,0.79295,16200000.0
2008-06-26 21:17:00,0.79295,0.79295,0.79275,0.79275,113500000.0
2008-06-26 21:18:00,0.79275,0.79275,0.7927,0.7927,44700000.0
2008-06-26 21:19:00,0.7927,0.7928,0.79265,0.79275,23700000.0
2008-06-26 21:20:00,0.79275,0.7928,0.7927,0.79275,67400000.0
2008-06-26 21:21:00,0.79275,0.7929,0.79275,0.79285,51900000.0
2008-06-26 21:22:00,0.79285,0.79285,0.7928,0.7928,16100000.0
2008-06-26 21:23:00,0.7928,0.7928,0.7928,0.7928,25500000.0
2008-06-26 21:24:00,0.7928,0.7929,0.7928,0.79285,31600000.0
2008-06-26 21:25:00,0.79285,0.7929,0.79285,0.79285,17800000.0
2008-06-26 21:26:00,0.79285,0.79285,0.79285,0.79285,4000000.0
2008-06-26 21:27:00,0.79285,0.79285,0.79265,0.79275,110700000.0
2008-06-26 21:28:00,0.79275,0.7928,0.79275,0.79275,40700000.0
2008-06-26 21:29:00,0.7928,0.79285,0.7928,0.79285,12100000.0
2008-06-26 21:30:00,0.79285,0.7929,0.7928,0.7928,50900000.0
2008-06-26 21:31:00,0.7928,0.79285,0.7928,0.79285,3500000.0
2008-06-26 21:32:00,0.79285,0.79285,0.79285,0.79285,2000000.0
2008-06-26 21:33:00,0.79285,0.79285,0.79275,0.79275,38400000.0
2008-06-26 21:34:00,0.7928,0.7928,0.7928,0.7928,14800000.0
2008-06-26 21:35:00,0.7928,0.7928,0.7928,0.7928,28000000.0
2008-06-26 21:36:00,0.7928,0.7928,0.79275,0.79275,26800000.0
2008-06-26 21:37:00,0.79275,0.7928,0.79275,0.7928,47600000.0
2008-06-26 21:38:00,0.79275,0.7928,0.79265,0.79265,57300000.0
2008-06-26 21:39:00,0.79265,0.79275,0.79265,0.7927,44200000.0
2008-06-26 21:40:00,0.79264,0.7927,0.7925,0.79261,111300000.0
2008-06-26 21:41:00,0.7927,0.7927,0.7927,0.7927,1000000.0
2008-06-26 21:42:00,0.7927,0.79275,0.7927,0.79275,8600000.0
2008-06-26 21:43:00,0.79275,0.7929,0.7927,0.7928,112400000.0
2008-06-26 21:44:00,0.79275,0.7928,0.7927,0.7927,42000000.0
2008-06-26 21:45:00,0.7927,0.7927,0.79265,0.7927,215000000.0
2008-06-26 21:46:00,0.7927,0.79275,0.7927,0.79275,76700000.0
2008-06-26 21:47:00,0.79275,0.79275,0.7927,0.79275,115400000.0
2008-06-26 21:48:00,0.7927,0.79275,0.7927,0.79275,23800000.0
2008-06-26 21:49:00,0.7928,0.7929,0.7928,0.79285,65600000.0
2008-06-26 21:50:00,0.79285,0.793,0.79285,0.7929,58000000.0
2008-06-26 21:51:00,0.7929,0.79295,0.7929,0.79295,38500000.0
2008-06-26 21:52:00,0.79295,0.79305,0.7929,0.79295,63900000.0
2008-06-26 21:53:00,0.79295,0.79295,0.79285,0.79295,47500000.0
2008-06-26 21:54:00,0.7929,0.79295,0.7929,0.79295,16100000.0
2008-06-26 21:55:00,0.79295,0.79305,0.79295,0.79295,59000000.0
2008-06-26 21:56:00,0.793,0.793,0.79295,0.793,13000000.0
2008-06-26 21:57:00,0.793,0.79305,0.79295,0.793,16600000.0
2008-06-26 21:58:00,0.79295,0.793,0.79295,0.79295,13000000.0
2008-06-26 21:59:00,0.79295,0.793,0.79295,0.793,13000000.0
2008-06-26 22:00:00,0.79295,0.793,0.79295,0.793,11900000.0
2008-06-26 22:01:00,0.793,0.793,0.793,0.793,6200000.0
2008-06-26 22:02:00,0.79295,0.793,0.79295,0.793,6400000.0
2008-06-26 22:03:00,0.79295,0.793,0.79295,0.793,5200000.0
2008-06-26 22:04:00,0.79295,0.79295,0.7929,0.7929,26100000.0
2008-06-26 22:05:00,0.7929,0.793,0.7929,0.79295,47500000.0
2008-06-26 22:06:00,0.79295,0.79295,0.7929,0.7929,21700000.0
2008-06-26 22:07:00,0.7929,0.79295,0.7929,0.7929,12200000.0
2008-06-26 22:08:00,0.79295,0.79295,0.79295,0.79295,9000000.0
2008-06-26 22:09:00,0.79295,0.79295,0.79295,0.79295,6000000.0
2008-06-26 22:10:00,0.7929,0.79295,0.79285,0.79285,25000000.0
2008-06-26 22:11:00,0.79285,0.79285,0.7928,0.7928,5100000.0
2008-06-26 22:12:00,0.79275,0.7928,0.79275,0.7928,4800000.0
2008-06-26 22:13:00,0.7928,0.7928,0.7928,0.7928,3000000.0
2008-06-26 22:14:00,0.79285,0.79285,0.79285,0.79285,7000000.0
2008-06-26 22:15:00,0.79285,0.7929,0.79285,0.79285,7800000.0
2008-06-26 22:16:00,0.79285,0.79285,0.7928,0.7928,26100000.0
2008-06-26 22:17:00,0.79285,0.79285,0.7928,0.7928,2000000.0
2008-06-26 22:18:00,0.79275,0.79291,0.79264,0.79291,25600000.0
2008-06-26 22:19:00,0.79285,0.79285,0.79275,0.7928,11000000.0
2008-06-26 22:20:00,0.7928,0.7928,0.79275,0.7928,10200000.0
2008-06-26 22:21:00,0.7928,0.7928,0.7928,0.7928,6200000.0
2008-06-26 22:22:00,0.79275,0.79275,0.79275,0.79275,8900000.0
2008-06-26 22:23:00,0.79275,0.79275,0.7927,0.79275,10000000.0
2008-06-26 22:24:00,0.79275,0.79276,0.79249,0.79264,12500000.0
2008-06-26 22:25:00,0.7928,0.7928,0.79275,0.79275,9800000.0
2008-06-26 22:26:00,0.7928,0.7928,0.79265,0.7927,30400000.0
2008-06-26 22:27:00,0.7927,0.7927,0.7926,0.79265,20400000.0
2008-06-26 22:28:00,0.79265,0.79275,0.7926,0.7927,23700000.0
2008-06-26 22:29:00,0.7927,0.7927,0.79265,0.7927,13200000.0
2008-06-26 22:30:00,0.79265,0.7927,0.79265,0.7927,3000000.0
2008-06-26 22:31:00,0.7927,0.7927,0.7926,0.79265,14700000.0
2008-06-26 22:32:00,0.79265,0.79265,0.79255,0.79255,18400000.0
2008-06-26 22:33:00,0.79255,0.7926,0.7925,0.7925,17500000.0
2008-06-26 22:34:00,0.7925,0.7925,0.79245,0.7925,17000000.0
2008-06-26 22:35:00,0.7925,0.79255,0.7925,0.7925,29200000.0
2008-06-26 22:36:00,0.79245,0.7925,0.79245,0.7925,6400000.0
2008-06-26 22:37:00,0.7925,0.7925,0.79245,0.7925,4800000.0
2008-06-26 22:38:00,0.79245,0.7925,0.79245,0.7925,3800000.0
2008-06-26 22:39:00,0.79245,0.7925,0.79245,0.79245,11400000.0
2008-06-26 22:40:00,0.7925,0.7925,0.79245,0.7925,11400000.0
2008-06-26 22:41:00,0.79245,0.7925,0.7924,0.7924,11300000.0
2008-06-26 22:42:00,0.7924,0.79245,0.7924,0.7924,45100000.0
2008-06-26 22:43:00,0.7924,0.79245,0.7924,0.79245,11900000.0
2008-06-26 22:44:00,0.7924,0.79245,0.7924,0.79245,56400000.0
2008-06-26 22:45:00,0.7924,0.7924,0.79235,0.7924,13500000.0
2008-06-26 22:46:00,0.79245,0.79245,0.79235,0.7924,20800000.0
2008-06-26 22:47:00,0.7924,0.79245,0.7924,0.79245,7600000.0
2008-06-26 22:48:00,0.7924,0.7924,0.7924,0.7924,4300000.0
2008-06-26 22:49:00,0.7924,0.7924,0.79235,0.7924,11700000.0
2008-06-26 22:50:00,0.79245,0.79245,0.79235,0.79235,4200000.0
2008-06-26 22:51:00,0.7924,0.7924,0.79235,0.79235,11600000.0
2008-06-26 22:52:00,0.7924,0.7924,0.79235,0.7924,10400000.0
2008-06-26 22:53:00,0.7924,0.79245,0.79235,0.7924,20000000.0
2008-06-26 22:54:00,0.7924,0.7924,0.79205,0.79205,84900000.0
2008-06-26 22:55:00,0.79205,0.7922,0.79205,0.7921,273500000.0
2008-06-26 22:56:00,0.7921,0.7921,0.79205,0.79205,103700000.0
2008-06-26 22:57:00,0.79205,0.7921,0.79205,0.7921,47900000.0
2008-06-26 22:58:00,0.7921,0.7921,0.792,0.792,120000000.0
2008-06-26 22:59:00,0.792,0.792,0.792,0.792,160300000.0
2008-06-26 23:00:00,0.792,0.79205,0.79195,0.79195,19600000.0
2008-06-26 23:01:00,0.79195,0.7922,0.7919,0.7922,87300002.0
2008-06-26 23:02:00,0.7922,0.7922,0.7922,0.7922,19600000.0
2008-06-26 23:03:00,0.79215,0.7923,0.79215,0.7923,6600000.0
2008-06-26 23:04:00,0.7922,0.7922,0.79194,0.79202,31800000.0
2008-06-26 23:05:00,0.7922,0.7923,0.7921,0.7921,49200000.0
2008-06-26 23:06:00,0.7921,0.7922,0.792,0.79205,50300000.0
2008-06-26 23:07:00,0.7921,0.7921,0.7921,0.7921,2400000.0
2008-06-26 23:08:00,0.7921,0.7921,0.79205,0.79205,9400000.0
2008-06-26 23:09:00,0.79205,0.79215,0.79205,0.79215,17400000.0
2008-06-26 23:10:00,0.79215,0.79215,0.79215,0.79215,3400000.0
2008-06-26 23:11:00,0.79215,0.79215,0.7921,0.7921,32400000.0
2008-06-26 23:12:00,0.7921,0.7921,0.7921,0.7921,11000000.0
2008-06-26 23:13:00,0.7921,0.7922,0.7921,0.7922,18000000.0
2008-06-26 23:14:00,0.7922,0.7922,0.79215,0.79215,12400000.0
2008-06-26 23:15:00,0.7921,0.7922,0.7921,0.7922,4600000.0
2008-06-26 23:16:00,0.79215,0.7922,0.79215,0.79215,6600000.0
2008-06-26 23:17:00,0.7922,0.7922,0.7922,0.7922,4800000.0
2008-06-26 23:18:00,0.7922,0.79225,0.7922,0.7922,21000000.0
2008-06-26 23:19:00,0.79225,0.7923,0.79225,0.79225,10400000.0
2008-06-26 23:20:00,0.7923,0.7923,0.79225,0.7923,7600000.0
2008-06-26 23:21:00,0.7923,0.7923,0.79225,0.7923,20400000.0
2008-06-26 23:22:00,0.7922,0.7922,0.7922,0.7922,6700000.0
2008-06-26 23:23:00,0.7922,0.7922,0.7922,0.7922,12400000.0
2008-06-26 23:24:00,0.7923,0.7923,0.79225,0.79225,14600000.0
2008-06-26 23:25:00,0.79218,0.7923,0.79218,0.7923,10000000.0
2008-06-26 23:26:00,0.79239,0.79239,0.79208,0.79208,114800000.0
2008-06-26 23:27:00,0.79225,0.79225,0.79225,0.79225,1000000.0
2008-06-26 23:28:00,0.7923,0.7923,0.79225,0.7923,4000000.0
2008-06-26 23:29:00,0.79235,0.79235,0.79235,0.79235,6200000.0
2008-06-26 23:30:00,0.7923,0.7923,0.79215,0.7922,49700000.0
2008-06-26 23:31:00,0.7922,0.7922,0.79215,0.7922,13700000.0
2008-06-26 23:32:00,0.7922,0.7922,0.79205,0.79205,56700000.0
2008-06-26 23:33:00,0.7921,0.7922,0.79195,0.79205,62700000.0
2008-06-26 23:34:00,0.79205,0.79205,0.79195,0.79195,70000000.0
2008-06-26 23:35:00,0.792,0.79205,0.7919,0.7919,167299998.0
2008-06-26 23:36:00,0.7919,0.7921,0.7919,0.7919,102099999.0
2008-06-26 23:37:00,0.79185,0.79185,0.79185,0.79185,14400000.0
2008-06-26 23:38:00,0.7919,0.792,0.7919,0.792,75900000.0
2008-06-26 23:39:00,0.792,0.79215,0.792,0.792,305700001.0
2008-06-26 23:40:00,0.792,0.792,0.7919,0.7919,107000000.0
2008-06-26 23:41:00,0.7919,0.7919,0.7919,0.7919,74200000.0
2008-06-26 23:42:00,0.7919,0.7919,0.7919,0.7919,102300000.0
2008-06-26 23:43:00,0.7919,0.792,0.7919,0.79195,124499998.0
2008-06-26 23:44:00,0.79195,0.792,0.79195,0.79195,62300000.0
2008-06-26 23:45:00,0.79195,0.7921,0.79195,0.7921,102500001.0
2008-06-26 23:46:00,0.7921,0.7921,0.7919,0.7919,292100001.0
2008-06-26 23:47:00,0.7919,0.79195,0.7919,0.79195,156500002.0
2008-06-26 23:48:00,0.79195,0.792,0.79195,0.79195,45900000.0
2008-06-26 23:49:00,0.79207,0.79209,0.79189,0.79209,115600000.0
2008-06-26 23:50:00,0.79192,0.79213,0.79192,0.79213,167800000.0
2008-06-26 23:51:00,0.79195,0.792,0.79195,0.79195,27100000.0
2008-06-26 23:52:00,0.79195,0.79195,0.7919,0.7919,33599999.0
2008-06-26 23:53:00,0.7919,0.7919,0.7919,0.7919,122099999.0
2008-06-26 23:54:00,0.7919,0.7919,0.7919,0.7919,169200002.0
2008-06-26 23:55:00,0.7919,0.7919,0.7919,0.7919,6600000.0
2008-06-26 23:56:00,0.7919,0.7919,0.7919,0.7919,6600000.0
2008-06-26 23:57:00,0.7919,0.7919,0.7919,0.7919,62300000.0
2008-06-26 23:58:00,0.7919,0.7919,0.7919,0.7919,53900000.0
2008-06-26 23:59:00,0.7919,0.79195,0.7919,0.79195,105800000.0
2008-06-27 00:00:00,0.79195,0.79205,0.79195,0.792,16000000.0
2008-06-27 00:01:00,0.792,0.792,0.792,0.792,28200000.0
2008-06-27 00:02:00,0.792,0.792,0.792,0.792,101500000.0
2008-06-27 00:03:00,0.792,0.792,0.79195,0.79195,89500000.0
2008-06-27 00:04:00,0.79195,0.79205,0.79195,0.79195,96000000.0
2008-06-27 00:05:00,0.792,0.79225,0.792,0.79225,347300007.0
2008-06-27 00:06:00,0.79225,0.79225,0.7922,0.79225,88600000.0
2008-06-27 00:07:00,0.79225,0.79225,0.7922,0.79225,106000000.0
2008-06-27 00:08:00,0.79225,0.79225,0.79215,0.79225,76500000.0
2008-06-27 00:09:00,0.79225,0.79235,0.79225,0.7923,36300000.0
2008-06-27 00:10:00,0.79225,0.7923,0.79225,0.7923,5300000.0
2008-06-27 00:11:00,0.7923,0.7923,0.7923,0.7923,3300000.0
2008-06-27 00:12:00,0.7923,0.7923,0.7923,0.7923,29700000.0
2008-06-27 00:13:00,0.7923,0.7923,0.7923,0.7923,33000000.0
2008-06-27 00:14:00,0.7923,0.7923,0.7923,0.7923,49500000.0
2008-06-27 00:15:00,0.7923,0.7924,0.7923,0.7924,145600001.0
2008-06-27 00:16:00,0.7924,0.7924,0.7924,0.7924,13300000.0
2008-06-27 00:17:00,0.7924,0.79245,0.7923,0.7923,136000001.0
2008-06-27 00:18:00,0.79235,0.7924,0.79235,0.7924,26800000.0
2008-06-27 00:19:00,0.7924,0.7924,0.7924,0.7924,147300000.0
2008-06-27 00:20:00,0.7924,0.7924,0.79235,0.79235,110400000.0
2008-06-27 00:21:00,0.79235,0.79235,0.79235,0.79235,4000000.0
2008-06-27 00:22:00,0.79235,0.79235,0.79235,0.79235,2000000.0
2008-06-27 00:23:00,0.79233,0.79241,0.7923,0.79232,56000000.0
2008-06-27 00:24:00,0.79235,0.79235,0.79235,0.79235,3000000.0
2008-06-27 00:25:00,0.79229,0.79249,0.79229,0.7923,31000000.0
2008-06-27 00:26:00,0.7924,0.7924,0.7924,0.7924,20500000.0
2008-06-27 00:27:00,0.79233,0.7925,0.79233,0.79242,20200000.0
2008-06-27 00:28:00,0.7924,0.7924,0.7924,0.7924,103800000.0
2008-06-27 00:29:00,0.7924,0.7925,0.7924,0.7924,87700000.0
2008-06-27 00:30:00,0.7924,0.7925,0.7924,0.7924,61800000.0
2008-06-27 00:31:00,0.7924,0.79265,0.79235,0.79265,42600000.0
2008-06-27 00:32:00,0.7926,0.7926,0.7924,0.7924,78200000.0
2008-06-27 00:33:00,0.7924,0.7924,0.7924,0.7924,5600000.0
2008-06-27 00:34:00,0.7924,0.7927,0.79235,0.7927,199600000.0
2008-06-27 00:35:00,0.7927,0.7927,0.7924,0.7924,98600000.0
2008-06-27 00:36:00,0.79241,0.79256,0.79233,0.79242,48900000.0
2008-06-27 00:37:00,0.7924,0.7924,0.7924,0.7924,23000000.0
2008-06-27 00:38:00,0.7924,0.7924,0.79235,0.7924,140200000.0
2008-06-27 00:39:00,0.7924,0.7924,0.79235,0.79235,55700000.0
2008-06-27 00:40:00,0.79235,0.7925,0.79235,0.7925,292100002.0
2008-06-27 00:41:00,0.7925,0.79255,0.7925,0.79255,20200001.0
2008-06-27 00:42:00,0.79255,0.7927,0.7924,0.79245,254400001.0
2008-06-27 00:43:00,0.79245,0.79245,0.79245,0.79245,75300000.0
2008-06-27 00:44:00,0.79245,0.79245,0.79235,0.7924,283900001.0
2008-06-27 00:45:00,0.7924,0.7925,0.7924,0.7924,416100000.0
2008-06-27 00:46:00,0.7924,0.7924,0.7923,0.7923,376400000.0
2008-06-27 00:47:00,0.7923,0.7925,0.7923,0.79245,669099995.0
2008-06-27 00:48:00,0.7924,0.79245,0.7924,0.79245,145300001.0
2008-06-27 00:49:00,0.79245,0.79245,0.79235,0.79235,313900000.0
2008-06-27 00:50:00,0.79235,0.7925,0.7923,0.79245,431299993.0
2008-06-27 00:51:00,0.79245,0.7925,0.79245,0.7925,208000000.0
2008-06-27 00:52:00,0.7925,0.7926,0.7925,0.7926,310200000.0
2008-06-27 00:53:00,0.7926,0.7927,0.79255,0.7926,411400000.0
2008-06-27 00:54:00,0.7926,0.79265,0.7926,0.7926,577199999.0
2008-06-27 00:55:00,0.7926,0.79265,0.7926,0.7926,236999997.0
2008-06-27 00:56:00,0.7926,0.7926,0.79255,0.79255,132000000.0
2008-06-27 00:57:00,0.79255,0.79255,0.7925,0.7925,250800005.0
2008-06-27 00:58:00,0.7925,0.7926,0.7925,0.7926,344799999.0
2008-06-27 00:59:00,0.79255,0.7926,0.79255,0.79255,40900000.0
2008-06-27 01:00:00,0.79255,0.79255,0.7925,0.79255,103100000.0
2008-06-27 01:01:00,0.79255,0.79255,0.7925,0.79255,31300000.0
2008-06-27 01:02:00,0.7925,0.7925,0.7924,0.79245,149600000.0
2008-06-27 01:03:00,0.79245,0.79245,0.7924,0.7924,265899996.0
2008-06-27 01:04:00,0.7924,0.79245,0.7924,0.79245,259799993.0
2008-06-27 01:05:00,0.79245,0.7925,0.79245,0.7925,50000000.0
2008-06-27 01:06:00,0.7925,0.79255,0.7925,0.7925,183500000.0
2008-06-27 01:07:00,0.7925,0.79255,0.7925,0.79255,15400000.0
2008-06-27 01:08:00,0.79255,0.7926,0.79255,0.7926,22900000.0
2008-06-27 01:09:00,0.7926,0.7926,0.7926,0.7926,11400000.0
2008-06-27 01:10:00,0.7926,0.7926,0.7926,0.7926,11400000.0
2008-06-27 01:11:00,0.7926,0.7926,0.7926,0.7926,5700000.0
2008-06-27 01:12:00,0.7926,0.7926,0.7925,0.7925,51000000.0
2008-06-27 01:13:00,0.7925,0.7925,0.79245,0.79245,52600000.0
2008-06-27 01:14:00,0.79245,0.79245,0.79245,0.79245,15000000.0
2008-06-27 01:15:00,0.79245,0.79245,0.79245,0.79245,3000000.0
2008-06-27 01:16:00,0.79245,0.79245,0.79245,0.79245,11000000.0
2008-06-27 01:17:00,0.79245,0.7925,0.79245,0.7925,31800000.0
2008-06-27 01:18:00,0.7925,0.7926,0.7925,0.7926,138900000.0
2008-06-27 01:19:00,0.7926,0.79265,0.7925,0.79255,174500000.0
2008-06-27 01:20:00,0.79255,0.79255,0.79255,0.79255,5600000.0
2008-06-27 01:21:00,0.79255,0.79265,0.7925,0.7925,236100000.0
2008-06-27 01:22:00,0.7925,0.79255,0.7925,0.79255,83500000.0
2008-06-27 01:23:00,0.79255,0.79255,0.79255,0.79255,3800000.0
2008-06-27 01:24:00,0.79255,0.7927,0.79255,0.7926,75700000.0
2008-06-27 01:25:00,0.7926,0.7926,0.7926,0.7926,77900000.0
2008-06-27 01:26:00,0.7926,0.7927,0.7926,0.7926,158700000.0
2008-06-27 01:27:00,0.7926,0.79265,0.7926,0.79265,14000000.0
2008-06-27 01:28:00,0.7926,0.7926,0.79255,0.7926,99100000.0
2008-06-27 01:29:00,0.7926,0.7927,0.7926,0.7926,163000000.0
2008-06-27 01:30:00,0.7926,0.7926,0.7926,0.7926,110200000.0
2008-06-27 01:31:00,0.7926,0.7926,0.7926,0.7926,8600000.0
2008-06-27 01:32:00,0.7926,0.7926,0.7926,0.7926,46500000.0
2008-06-27 01:33:00,0.7926,0.7926,0.7926,0.7926,107900000.0
2008-06-27 01:34:00,0.7926,0.7926,0.7926,0.7926,33100000.0
2008-06-27 01:35:00,0.7926,0.7926,0.7926,0.7926,31100000.0
2008-06-27 01:36:00,0.7926,0.7926,0.7926,0.7926,128300000.0
2008-06-27 01:37:00,0.7926,0.7926,0.7926,0.7926,38400000.0
2008-06-27 01:38:00,0.7926,0.7926,0.7926,0.7926,106400000.0
2008-06-27 01:39:00,0.7926,0.7926,0.7926,0.7926,68500000.0
2008-06-27 01:40:00,0.7926,0.7926,0.7926,0.7926,151000000.0
2008-06-27 01:41:00,0.7926,0.7926,0.7926,0.7926,8100000.0
2008-06-27 01:42:00,0.7926,0.79265,0.7926,0.79265,53600000.0
2008-06-27 01:43:00,0.79265,0.7927,0.7926,0.7927,135800000.0
2008-06-27 01:44:00,0.7927,0.7927,0.7927,0.7927,22900000.0
2008-06-27 01:45:00,0.7927,0.7927,0.7927,0.7927,2800000.0
2008-06-27 01:46:00,0.7927,0.7927,0.7927,0.7927,5600000.0
2008-06-27 01:47:00,0.7927,0.7927,0.7927,0.7927,14000000.0
2008-06-27 01:48:00,0.7927,0.7927,0.7927,0.7927,19600000.0
2008-06-27 01:49:00,0.7927,0.7927,0.7926,0.7926,153300003.0
2008-06-27 01:50:00,0.7926,0.7926,0.7926,0.7926,149600000.0
2008-06-27 01:51:00,0.7926,0.7927,0.7926,0.7927,212800000.0
2008-06-27 01:52:00,0.7927,0.7927,0.7927,0.7927,9400000.0
2008-06-27 01:53:00,0.7927,0.7927,0.7927,0.7927,30500000.0
2008-06-27 01:54:00,0.7927,0.79275,0.7927,0.79275,29900000.0
2008-06-27 01:55:00,0.7928,0.793,0.7928,0.79295,455900002.0
2008-06-27 01:56:00,0.793,0.793,0.7929,0.79295,90500000.0
2008-06-27 01:57:00,0.79295,0.793,0.79295,0.793,37700000.0
2008-06-27 01:58:00,0.793,0.793,0.7929,0.7929,77300000.0
2008-06-27 01:59:00,0.7929,0.7929,0.7929,0.7929,30100000.0
2008-06-27 02:00:00,0.7929,0.7929,0.7926,0.7927,1543299998.0
2008-06-27 02:01:00,0.7927,0.7928,0.7926,0.7928,398800008.0
2008-06-27 02:02:00,0.7928,0.7928,0.7926,0.7927,504899997.0
2008-06-27 02:03:00,0.7927,0.7927,0.7926,0.7926,315300000.0
2008-06-27 02:04:00,0.7926,0.7927,0.7926,0.7926,289500000.0
2008-06-27 02:05:00,0.7926,0.7926,0.7926,0.7926,419399997.0
2008-06-27 02:06:00,0.7926,0.7926,0.7926,0.7926,618599995.0
2008-06-27 02:07:00,0.7926,0.7926,0.7925,0.7925,444000002.0
2008-06-27 02:08:00,0.7925,0.7925,0.7925,0.7925,315799999.0
2008-06-27 02:09:00,0.7925,0.7926,0.7925,0.7925,301800003.0
2008-06-27 02:10:00,0.7925,0.7925,0.7924,0.7924,332000000.0
2008-06-27 02:11:00,0.7925,0.7926,0.79235,0.7926,53000000.0
2008-06-27 02:12:00,0.7926,0.7926,0.7924,0.7924,36800000.0
2008-06-27 02:13:00,0.7923,0.7926,0.7923,0.7926,95100000.0
2008-06-27 02:14:00,0.7924,0.7926,0.7924,0.7924,17200000.0
2008-06-27 02:15:00,0.7924,0.7924,0.7924,0.7924,3000000.0
2008-06-27 02:16:00,0.7926,0.7926,0.7924,0.7926,42900000.0
2008-06-27 02:17:00,0.7924,0.7926,0.7924,0.7926,49699999.0
2008-06-27 02:18:00,0.7924,0.7926,0.7923,0.7924,664900002.0
2008-06-27 02:19:00,0.7924,0.7924,0.7923,0.7923,910400002.0
2008-06-27 02:20:00,0.7923,0.7924,0.7923,0.7924,416399999.0
2008-06-27 02:21:00,0.7924,0.7924,0.7923,0.7924,188100002.0
2008-06-27 02:22:00,0.7924,0.7924,0.7923,0.7923,109600001.0
2008-06-27 02:23:00,0.7923,0.7924,0.7923,0.7924,541700002.0
2008-06-27 02:24:00,0.7924,0.7924,0.7922,0.7923,622299998.0
2008-06-27 02:25:00,0.7923,0.7923,0.7922,0.7922,249000011.0
2008-06-27 02:26:00,0.7922,0.7922,0.7922,0.7922,670899991.0
2008-06-27 02:27:00,0.7922,0.7923,0.7922,0.7922,158700000.0
2008-06-27 02:28:00,0.7922,0.7924,0.7922,0.7924,57000001.0
2008-06-27 02:29:00,0.7924,0.7924,0.7924,0.7924,19000000.0
2008-06-27 02:30:00,0.7924,0.7924,0.7923,0.7924,67999998.0
2008-06-27 02:31:00,0.7923,0.7924,0.7922,0.7923,189900000.0
2008-06-27 02:32:00,0.7923,0.7924,0.7922,0.7922,801299996.0
2008-06-27 02:33:00,0.7922,0.7924,0.7922,0.7923,849399995.0
2008-06-27 02:34:00,0.7923,0.7924,0.7923,0.7924,366999996.0
2008-06-27 02:35:00,0.7924,0.7925,0.7924,0.7925,834099999.0
2008-06-27 02:36:00,0.79245,0.7925,0.79245,0.7925,151099999.0
2008-06-27 02:37:00,0.7925,0.7925,0.7924,0.7924,145600001.0
2008-06-27 02:38:00,0.7924,0.7924,0.7923,0.7923,404300000.0
2008-06-27 02:39:00,0.7923,0.7923,0.7923,0.7923,315600000.0
2008-06-27 02:40:00,0.7923,0.7924,0.7923,0.7923,393599996.0
2008-06-27 02:41:00,0.7923,0.7923,0.7923,0.7923,329099993.0
2008-06-27 02:42:00,0.7923,0.7923,0.7923,0.7923,390400001.0
2008-06-27 02:43:00,0.7923,0.7923,0.7922,0.7922,368899995.0
2008-06-27 02:44:00,0.7922,0.7922,0.7922,0.7922,361599995.0
2008-06-27 02:45:00,0.7922,0.7922,0.7922,0.7922,208799998.0
2008-06-27 02:46:00,0.7922,0.7922,0.7922,0.7922,233400000.0
2008-06-27 02:47:00,0.7922,0.7922,0.7922,0.7922,424400000.0
2008-06-27 02:48:00,0.7922,0.7922,0.7922,0.7922,266299996.0
2008-06-27 02:49:00,0.7922,0.7922,0.7922,0.7922,212000000.0
2008-06-27 02:50:00,0.7922,0.7922,0.7922,0.7922,560900000.0
2008-06-27 02:51:00,0.7922,0.7923,0.7922,0.7922,216200000.0
2008-06-27 02:52:00,0.7922,0.7923,0.7922,0.7923,265799994.0
2008-06-27 02:53:00,0.7922,0.7923,0.7922,0.7922,715999999.0
2008-06-27 02:54:00,0.7922,0.7924,0.7922,0.7923,758100004.0
2008-06-27 02:55:00,0.7923,0.7923,0.7922,0.7923,671700003.0
2008-06-27 02:56:00,0.7923,0.79235,0.7922,0.7922,780399998.0
2008-06-27 02:57:00,0.7922,0.7923,0.7922,0.7923,478700000.0
2008-06-27 02:58:00,0.7923,0.7923,0.7923,0.7923,224700000.0
2008-06-27 02:59:00,0.7923,0.7923,0.7922,0.7922,417500001.0
2008-06-27 03:00:00,0.7922,0.7923,0.7922,0.7922,364200000.0
2008-06-27 03:01:00,0.7923,0.7923,0.7923,0.7923,212299999.0
2008-06-27 03:02:00,0.7923,0.7924,0.7923,0.79235,464600003.0
2008-06-27 03:03:00,0.79235,0.7924,0.7923,0.79235,178100002.0
2008-06-27 03:04:00,0.79235,0.7924,0.79235,0.7924,16000000.0
2008-06-27 03:05:00,0.7924,0.7924,0.7924,0.7924,41500000.0
2008-06-27 03:06:00,0.7924,0.7924,0.79235,0.7924,394100003.0
2008-06-27 03:07:00,0.7924,0.7924,0.7923,0.7923,284000003.0
2008-06-27 03:08:00,0.7923,0.7923,0.7923,0.7923,87400001.0
2008-06-27 03:09:00,0.7923,0.79235,0.7923,0.7923,643700010.0
2008-06-27 03:10:00,0.7923,0.7924,0.7923,0.7924,623399995.0
2008-06-27 03:11:00,0.7924,0.7924,0.7923,0.7923,682800002.0
2008-06-27 03:12:00,0.7923,0.7923,0.7922,0.7923,292800002.0
2008-06-27 03:13:00,0.7922,0.7923,0.7922,0.79225,335399999.0
2008-06-27 03:14:00,0.7922,0.79225,0.7922,0.7922,416200000.0
2008-06-27 03:15:00,0.7922,0.79225,0.7921,0.7922,635800002.0
2008-06-27 03:16:00,0.7922,0.7922,0.7921,0.7921,69900001.0
2008-06-27 03:17:00,0.79215,0.79225,0.7921,0.79215,120900000.0
2008-06-27 03:18:00,0.79215,0.7923,0.79215,0.7923,40700000.0
2008-06-27 03:19:00,0.7923,0.7923,0.7923,0.7923,8400000.0
2008-06-27 03:20:00,0.7923,0.7923,0.79225,0.79225,12100000.0
2008-06-27 03:21:00,0.7922,0.79225,0.7922,0.79225,21200000.0
2008-06-27 03:22:00,0.7922,0.7923,0.7922,0.7922,251600003.0
2008-06-27 03:23:00,0.7922,0.7922,0.7922,0.7922,56800001.0
2008-06-27 03:24:00,0.7922,0.7922,0.79215,0.79215,45200000.0
2008-06-27 03:25:00,0.7921,0.7921,0.7921,0.7921,183700004.0
2008-06-27 03:26:00,0.7921,0.7921,0.792,0.7921,761300012.0
2008-06-27 03:27:00,0.7921,0.7921,0.79205,0.7921,212299999.0
2008-06-27 03:28:00,0.7921,0.7921,0.7921,0.7921,31600000.0
2008-06-27 03:29:00,0.7921,0.7921,0.7921,0.7921,7000000.0
2008-06-27 03:30:00,0.7921,0.7921,0.7921,0.7921,8000000.0
2008-06-27 03:31:00,0.7921,0.7921,0.7921,0.7921,7000000.0
2008-06-27 03:32:00,0.7921,0.7921,0.7921,0.7921,150100000.0
2008-06-27 03:33:00,0.7921,0.79215,0.7921,0.7921,763700002.0
2008-06-27 03:34:00,0.7921,0.7921,0.7919,0.7919,271999998.0
2008-06-27 03:35:00,0.7919,0.792,0.7919,0.792,704499998.0
2008-06-27 03:36:00,0.792,0.792,0.792,0.792,23600000.0
2008-06-27 03:37:00,0.792,0.792,0.79195,0.79195,19600000.0
2008-06-27 03:38:00,0.79195,0.7921,0.7919,0.7919,286100000.0
2008-06-27 03:39:00,0.7919,0.792,0.7919,0.792,178199999.0
2008-06-27 03:40:00,0.79195,0.79195,0.79195,0.79195,2200000.0
2008-06-27 03:41:00,0.79195,0.7921,0.79195,0.792,499200000.0
2008-06-27 03:42:00,0.792,0.7921,0.792,0.7921,67900000.0
2008-06-27 03:43:00,0.7921,0.7921,0.7921,0.7921,58300000.0
2008-06-27 03:44:00,0.7921,0.7921,0.792,0.7921,116100002.0
2008-06-27 03:45:00,0.7921,0.7921,0.7921,0.7921,32800000.0
2008-06-27 03:46:00,0.7921,0.7921,0.79205,0.79205,22000000.0
2008-06-27 03:47:00,0.79217,0.79217,0.79185,0.7919,56800000.0
2008-06-27 03:48:00,0.79205,0.7921,0.79205,0.7921,6400000.0
2008-06-27 03:49:00,0.7921,0.7921,0.7921,0.7921,15600000.0
2008-06-27 03:50:00,0.7921,0.7921,0.79195,0.792,71800000.0
2008-06-27 03:51:00,0.792,0.7921,0.7919,0.792,250099997.0
2008-06-27 03:52:00,0.792,0.7921,0.79195,0.7921,105100000.0
2008-06-27 03:53:00,0.79205,0.79205,0.79205,0.79205,1200000.0
2008-06-27 03:54:00,0.79194,0.79209,0.79191,0.79209,261900007.0
2008-06-27 03:55:00,0.79205,0.7921,0.79205,0.7921,9800000.0
2008-06-27 03:56:00,0.7921,0.7921,0.7919,0.7919,55000000.0
2008-06-27 03:57:00,0.7919,0.792,0.7919,0.7919,174900001.0
2008-06-27 03:58:00,0.7919,0.79195,0.7919,0.79195,208900002.0
2008-06-27 03:59:00,0.79195,0.79205,0.79195,0.79205,14400000.0
2008-06-27 04:00:00,0.79205,0.79205,0.7919,0.7919,507000000.0
2008-06-27 04:01:00,0.7919,0.7919,0.7919,0.7919,96200000.0
2008-06-27 04:02:00,0.7919,0.7919,0.7918,0.7919,174200000.0
2008-06-27 04:03:00,0.7919,0.7921,0.7919,0.7921,709100000.0
2008-06-27 04:04:00,0.7921,0.7921,0.7919,0.7919,246800001.0
2008-06-27 04:05:00,0.7919,0.7919,0.7919,0.7919,51000000.0
2008-06-27 04:06:00,0.7919,0.7919,0.7919,0.7919,309500000.0
2008-06-27 04:07:00,0.7919,0.792,0.7919,0.7919,112800000.0
2008-06-27 04:08:00,0.7919,0.7919,0.7919,0.7919,49200000.0
2008-06-27 04:09:00,0.7919,0.7919,0.7919,0.7919,11000000.0
2008-06-27 04:10:00,0.7918,0.79185,0.7918,0.79185,129099999.0
2008-06-27 04:11:00,0.79185,0.79205,0.79185,0.79195,199300000.0
2008-06-27 04:12:00,0.792,0.79205,0.792,0.792,424199999.0
2008-06-27 04:13:00,0.792,0.792,0.79195,0.792,358000000.0
2008-06-27 04:14:00,0.792,0.792,0.79195,0.79195,193700000.0
2008-06-27 04:15:00,0.79195,0.79195,0.79195,0.79195,2000000.0
2008-06-27 04:16:00,0.79195,0.792,0.7919,0.792,204600000.0
2008-06-27 04:17:00,0.792,0.7921,0.79195,0.792,457900002.0
2008-06-27 04:18:00,0.792,0.792,0.792,0.792,494200003.0
2008-06-27 04:19:00,0.792,0.7921,0.792,0.792,374800000.0
2008-06-27 04:20:00,0.792,0.7921,0.792,0.7921,178299999.0
2008-06-27 04:21:00,0.7921,0.7921,0.792,0.792,116200002.0
2008-06-27 04:22:00,0.79205,0.7921,0.79205,0.7921,21600000.0
2008-06-27 04:23:00,0.7921,0.7921,0.792,0.792,450700004.0
2008-06-27 04:24:00,0.792,0.792,0.792,0.792,52200000.0
2008-06-27 04:25:00,0.792,0.792,0.792,0.792,139500000.0
2008-06-27 04:26:00,0.792,0.792,0.79195,0.792,181800000.0
2008-06-27 04:27:00,0.792,0.792,0.79195,0.792,105400000.0
2008-06-27 04:28:00,0.792,0.792,0.79195,0.792,33200000.0
2008-06-27 04:29:00,0.792,0.7921,0.7919,0.7921,126499999.0
2008-06-27 04:30:00,0.79205,0.7921,0.792,0.7921,496399999.0
2008-06-27 04:31:00,0.79215,0.7922,0.7921,0.79215,232899999.0
2008-06-27 04:32:00,0.7921,0.79215,0.79195,0.792,604200000.0
2008-06-27 04:33:00,0.792,0.792,0.79195,0.792,244500000.0
2008-06-27 04:34:00,0.792,0.792,0.7919,0.7919,526400003.0
2008-06-27 04:35:00,0.7919,0.7919,0.79185,0.7919,731300003.0
2008-06-27 04:36:00,0.7919,0.7919,0.7919,0.7919,179000003.0
2008-06-27 04:37:00,0.7919,0.79195,0.79185,0.79195,482100002.0
2008-06-27 04:38:00,0.79195,0.792,0.79185,0.79185,257300001.0
2008-06-27 04:39:00,0.79185,0.792,0.79185,0.7919,710199998.0
2008-06-27 04:40:00,0.7919,0.7919,0.7917,0.7919,344199999.0
2008-06-27 04:41:00,0.7919,0.79195,0.7918,0.79195,315500002.0
2008-06-27 04:42:00,0.79195,0.79195,0.7919,0.7919,320199999.0
2008-06-27 04:43:00,0.79195,0.79195,0.7919,0.7919,259899999.0
2008-06-27 04:44:00,0.7919,0.7919,0.7919,0.7919,51799999.0
2008-06-27 04:45:00,0.7919,0.7919,0.7919,0.7919,110800001.0
2008-06-27 04:46:00,0.7919,0.792,0.7919,0.792,41300000.0
2008-06-27 04:47:00,0.792,0.7921,0.792,0.792,66100000.0
2008-06-27 04:48:00,0.7921,0.7921,0.792,0.792,104400000.0
2008-06-27 04:49:00,0.792,0.792,0.792,0.792,282200000.0
2008-06-27 04:50:00,0.792,0.792,0.792,0.792,225600000.0
2008-06-27 04:51:00,0.792,0.792,0.792,0.792,108000000.0
2008-06-27 04:52:00,0.79195,0.792,0.79195,0.792,52200000.0
2008-06-27 04:53:00,0.792,0.792,0.792,0.792,202800000.0
2008-06-27 04:54:00,0.792,0.792,0.792,0.792,100800000.0
2008-06-27 04:55:00,0.79176,0.79202,0.79176,0.79187,16800000.0
2008-06-27 04:56:00,0.792,0.792,0.792,0.792,14400000.0
2008-06-27 04:57:00,0.792,0.792,0.792,0.792,13300000.0
2008-06-27 04:58:00,0.79187,0.79202,0.79176,0.79202,27300000.0
2008-06-27 04:59:00,0.792,0.792,0.7919,0.7919,89000000.0
2008-06-27 05:00:00,0.7919,0.7919,0.7919,0.7919,457300005.0
2008-06-27 05:01:00,0.7919,0.792,0.7919,0.7919,121700000.0
2008-06-27 05:02:00,0.7919,0.792,0.7919,0.792,68000000.0
2008-06-27 05:03:00,0.792,0.7921,0.7919,0.792,364799999.0
2008-06-27 05:04:00,0.79205,0.7921,0.79205,0.79205,17000000.0
2008-06-27 05:05:00,0.792,0.792,0.792,0.792,217500002.0
2008-06-27 05:06:00,0.792,0.7921,0.792,0.7921,298200000.0
2008-06-27 05:07:00,0.792,0.7921,0.7919,0.7919,725299995.0
2008-06-27 05:08:00,0.7919,0.7919,0.7916,0.7917,919599978.0
2008-06-27 05:09:00,0.7917,0.7917,0.7916,0.7917,602399986.0
2008-06-27 05:10:00,0.7917,0.7919,0.7917,0.7918,322399999.0
2008-06-27 05:11:00,0.7918,0.7919,0.79175,0.79175,252199996.0
2008-06-27 05:12:00,0.79175,0.7918,0.7917,0.7917,544400005.0
2008-06-27 05:13:00,0.7917,0.7917,0.7916,0.7917,906300004.0
2008-06-27 05:14:00,0.7917,0.7917,0.7917,0.7917,278300004.0
2008-06-27 05:15:00,0.7917,0.7917,0.7916,0.7916,636500001.0
2008-06-27 05:16:00,0.7916,0.7916,0.7916,0.7916,184800000.0
2008-06-27 05:17:00,0.7917,0.7917,0.7917,0.7917,350200004.0
2008-06-27 05:18:00,0.7918,0.7918,0.7917,0.7917,396700004.0
2008-06-27 05:19:00,0.7917,0.7919,0.7917,0.7918,540600005.0
2008-06-27 05:20:00,0.7918,0.7919,0.7918,0.7918,1048099988.0
2008-06-27 05:21:00,0.7918,0.792,0.7918,0.7919,622599995.0
2008-06-27 05:22:00,0.79195,0.79195,0.7918,0.7919,599699998.0
2008-06-27 05:23:00,0.7919,0.7919,0.7919,0.7919,43200000.0
2008-06-27 05:24:00,0.7919,0.7919,0.7919,0.7919,22400000.0
2008-06-27 05:25:00,0.7919,0.7919,0.7919,0.7919,14000000.0
2008-06-27 05:26:00,0.7919,0.7919,0.7918,0.7919,750799999.0
2008-06-27 05:27:00,0.7919,0.792,0.7919,0.792,135500000.0
2008-06-27 05:28:00,0.792,0.792,0.7919,0.7919,55600000.0
2008-06-27 05:29:00,0.79186,0.7919,0.79172,0.79175,15100000.0
2008-06-27 05:30:00,0.7919,0.792,0.7919,0.792,88400000.0
2008-06-27 05:31:00,0.792,0.792,0.7919,0.792,382500005.0
2008-06-27 05:32:00,0.792,0.792,0.792,0.792,31200000.0
2008-06-27 05:33:00,0.792,0.7921,0.792,0.7921,144000000.0
2008-06-27 05:34:00,0.7921,0.7921,0.792,0.792,243500001.0
2008-06-27 05:35:00,0.792,0.7921,0.792,0.7921,214000003.0
2008-06-27 05:36:00,0.7921,0.7921,0.7921,0.7921,109000000.0
2008-06-27 05:37:00,0.7921,0.7921,0.7919,0.7919,425399998.0
2008-06-27 05:38:00,0.7919,0.7919,0.7918,0.7919,57600000.0
2008-06-27 05:39:00,0.7918,0.7919,0.7918,0.7919,143999999.0
2008-06-27 05:40:00,0.7919,0.7919,0.7919,0.7919,114600000.0
2008-06-27 05:41:00,0.7919,0.7919,0.7918,0.7918,198999996.0
2008-06-27 05:42:00,0.7918,0.7919,0.7918,0.7919,113699994.0
2008-06-27 05:43:00,0.7919,0.7919,0.7919,0.7919,19400000.0
2008-06-27 05:44:00,0.7919,0.7919,0.7918,0.7919,635100002.0
2008-06-27 05:45:00,0.7919,0.7919,0.7919,0.7919,388100000.0
2008-06-27 05:46:00,0.7919,0.7919,0.7919,0.7919,117800000.0
2008-06-27 05:47:00,0.7919,0.7919,0.7919,0.7919,11200000.0
2008-06-27 05:48:00,0.7919,0.7919,0.7919,0.7919,550499998.0
2008-06-27 05:49:00,0.7919,0.792,0.7919,0.79195,462699998.0
2008-06-27 05:50:00,0.79195,0.792,0.79195,0.792,210800007.0
2008-06-27 05:51:00,0.792,0.792,0.7919,0.7919,826200008.0
2008-06-27 05:52:00,0.7919,0.7919,0.7919,0.7919,306399996.0
2008-06-27 05:53:00,0.7919,0.792,0.7919,0.792,246700000.0
2008-06-27 05:54:00,0.79205,0.7922,0.792,0.7922,140600001.0
2008-06-27 05:55:00,0.7922,0.7922,0.7922,0.7922,71000000.0
2008-06-27 05:56:00,0.7922,0.7922,0.7921,0.7921,108500003.0
2008-06-27 05:57:00,0.7921,0.7921,0.7921,0.7921,99800004.0
2008-06-27 05:58:00,0.7922,0.7922,0.79215,0.79215,39500000.0
2008-06-27 05:59:00,0.79215,0.7922,0.79215,0.7922,191500002.0
2008-06-27 06:00:00,0.7922,0.7922,0.7921,0.7921,119500001.0
2008-06-27 06:01:00,0.7921,0.79215,0.79205,0.79215,101100000.0
2008-06-27 06:02:00,0.79215,0.7922,0.79215,0.7922,9000000.0
2008-06-27 06:03:00,0.7922,0.7922,0.7921,0.7921,91800000.0
2008-06-27 06:04:00,0.7921,0.79215,0.79205,0.79215,240600001.0
2008-06-27 06:05:00,0.79215,0.7922,0.7921,0.7921,208400000.0
2008-06-27 06:06:00,0.7921,0.7921,0.79205,0.7921,38000000.0
2008-06-27 06:07:00,0.79205,0.79205,0.792,0.792,407100014.0
2008-06-27 06:08:00,0.792,0.792,0.79185,0.7919,728200013.0
2008-06-27 06:09:00,0.7919,0.792,0.7918,0.792,783900010.0
2008-06-27 06:10:00,0.792,0.792,0.7918,0.7918,291000004.0
2008-06-27 06:11:00,0.7918,0.7919,0.7918,0.7919,335400003.0
2008-06-27 06:12:00,0.7919,0.792,0.7919,0.792,308200008.0
2008-06-27 06:13:00,0.792,0.79215,0.792,0.7921,392700006.0
2008-06-27 06:14:00,0.7921,0.79215,0.79205,0.7921,421500001.0
2008-06-27 06:15:00,0.7921,0.7921,0.79205,0.79205,47500000.0
2008-06-27 06:16:00,0.79205,0.7921,0.79205,0.79205,7400000.0
2008-06-27 06:17:00,0.79197,0.79221,0.79191,0.79221,82200000.0
2008-06-27 06:18:00,0.79205,0.7921,0.792,0.792,467800014.0
2008-06-27 06:19:00,0.79205,0.7921,0.7919,0.7919,642600003.0
2008-06-27 06:20:00,0.7919,0.7919,0.7919,0.7919,505399988.0
2008-06-27 06:21:00,0.7919,0.7919,0.7918,0.7918,223500001.0
2008-06-27 06:22:00,0.79185,0.792,0.79185,0.792,730099990.0
2008-06-27 06:23:00,0.792,0.792,0.792,0.792,260900006.0
2008-06-27 06:24:00,0.792,0.792,0.79195,0.79195,91400004.0
2008-06-27 06:25:00,0.792,0.792,0.792,0.792,14400000.0
2008-06-27 06:26:00,0.79195,0.79195,0.7919,0.7919,360100001.0
2008-06-27 06:27:00,0.7919,0.7919,0.79185,0.7919,306000001.0
2008-06-27 06:28:00,0.7919,0.7919,0.7918,0.79185,296799998.0
2008-06-27 06:29:00,0.79185,0.7919,0.79185,0.7919,81099998.0
2008-06-27 06:30:00,0.7919,0.792,0.7919,0.792,298399997.0
2008-06-27 06:31:00,0.792,0.792,0.7919,0.7919,469500003.0
2008-06-27 06:32:00,0.7919,0.7921,0.79185,0.79185,310000003.0
2008-06-27 06:33:00,0.7919,0.79195,0.79175,0.79185,204700002.0
2008-06-27 06:34:00,0.7919,0.7919,0.79165,0.7918,716700005.0
2008-06-27 06:35:00,0.79185,0.7919,0.79185,0.7919,178899999.0
2008-06-27 06:36:00,0.7919,0.79195,0.7919,0.79195,120100000.0
2008-06-27 06:37:00,0.7919,0.79195,0.7919,0.7919,540499998.0
2008-06-27 06:38:00,0.7919,0.7919,0.7919,0.7919,253099999.0
2008-06-27 06:39:00,0.7919,0.7919,0.7919,0.7919,473799996.0
2008-06-27 06:40:00,0.7919,0.7919,0.7917,0.7917,193700002.0
2008-06-27 06:41:00,0.7917,0.7917,0.7916,0.7916,328900005.0
2008-06-27 06:42:00,0.7916,0.7917,0.7916,0.7916,458200002.0
2008-06-27 06:43:00,0.7916,0.7916,0.7916,0.7916,342300003.0
2008-06-27 06:44:00,0.7916,0.7916,0.7916,0.7916,29200000.0
2008-06-27 06:45:00,0.7916,0.7919,0.7916,0.7917,367100000.0
2008-06-27 06:46:00,0.7917,0.79175,0.7917,0.79175,42900000.0
2008-06-27 06:47:00,0.7918,0.79195,0.7918,0.7919,223899998.0
2008-06-27 06:48:00,0.7919,0.792,0.7919,0.792,272700006.0
2008-06-27 06:49:00,0.7919,0.792,0.7919,0.7919,414900003.0
2008-06-27 06:50:00,0.7919,0.7919,0.79175,0.7918,217800000.0
2008-06-27 06:51:00,0.7918,0.7918,0.79175,0.79175,57400000.0
2008-06-27 06:52:00,0.79175,0.7918,0.79175,0.7918,104099999.0
2008-06-27 06:53:00,0.79175,0.7918,0.7917,0.79175,358000006.0
2008-06-27 06:54:00,0.7918,0.7918,0.7917,0.7917,498999998.0
2008-06-27 06:55:00,0.7917,0.7917,0.7916,0.7916,571299996.0
2008-06-27 06:56:00,0.7917,0.7917,0.79155,0.7916,194100000.0
2008-06-27 06:57:00,0.7916,0.7916,0.79155,0.79155,457800003.0
2008-06-27 06:58:00,0.79155,0.79165,0.79155,0.79165,240800001.0
2008-06-27 06:59:00,0.79165,0.79165,0.7916,0.7916,178200000.0
2008-06-27 07:00:00,0.7916,0.7917,0.7916,0.7916,706199999.0
2008-06-27 07:01:00,0.7916,0.7916,0.79155,0.7916,385200000.0
2008-06-27 07:02:00,0.7916,0.7916,0.79155,0.7916,19000000.0
2008-06-27 07:03:00,0.79155,0.7916,0.79155,0.7916,191900000.0
2008-06-27 07:04:00,0.7916,0.7916,0.7916,0.7916,310099996.0
2008-06-27 07:05:00,0.7916,0.7916,0.7915,0.79155,610800004.0
2008-06-27 07:06:00,0.79155,0.7917,0.7915,0.7916,424999999.0
2008-06-27 07:07:00,0.7916,0.7916,0.7915,0.79155,880500002.0
2008-06-27 07:08:00,0.7916,0.7916,0.79155,0.7916,556900009.0
2008-06-27 07:09:00,0.7916,0.7917,0.7916,0.7917,536100004.0
2008-06-27 07:10:00,0.7917,0.79175,0.7916,0.7916,714300000.0
2008-06-27 07:11:00,0.7916,0.7916,0.79155,0.7916,146900000.0
2008-06-27 07:12:00,0.7916,0.79165,0.79155,0.7916,285099999.0
2008-06-27 07:13:00,0.7916,0.7916,0.79155,0.79155,14200000.0
2008-06-27 07:14:00,0.79155,0.7916,0.79155,0.7916,350500006.0
2008-06-27 07:15:00,0.7916,0.7916,0.7915,0.7916,336200003.0
2008-06-27 07:16:00,0.7916,0.7916,0.7915,0.7915,43100000.0
2008-06-27 07:17:00,0.7915,0.7916,0.7915,0.7916,310900000.0
2008-06-27 07:18:00,0.7916,0.7916,0.7914,0.7914,155599999.0
2008-06-27 07:19:00,0.79145,0.79145,0.7914,0.7914,658199991.0
2008-06-27 07:20:00,0.7914,0.7915,0.7914,0.7915,399499997.0
2008-06-27 07:21:00,0.7915,0.7915,0.7914,0.7915,627100006.0
2008-06-27 07:22:00,0.7915,0.7916,0.7915,0.7916,173600000.0
2008-06-27 07:23:00,0.7916,0.7916,0.7916,0.7916,67700000.0
2008-06-27 07:24:00,0.7916,0.7916,0.7916,0.7916,106700000.0
2008-06-27 07:25:00,0.7916,0.7916,0.7916,0.7916,84100000.0
2008-06-27 07:26:00,0.7916,0.79175,0.7916,0.7916,424600000.0
2008-06-27 07:27:00,0.7916,0.79165,0.7916,0.7916,869700014.0
2008-06-27 07:28:00,0.7916,0.79175,0.7916,0.7917,1141800008.0
2008-06-27 07:29:00,0.7917,0.7917,0.7916,0.79165,261000001.0
2008-06-27 07:30:00,0.7916,0.7917,0.7916,0.7916,615100004.0
2008-06-27 07:31:00,0.7916,0.79165,0.7916,0.7916,362100000.0
2008-06-27 07:32:00,0.7916,0.7916,0.7915,0.7915,652299990.0
2008-06-27 07:33:00,0.7916,0.7917,0.79155,0.7917,305699999.0
2008-06-27 07:34:00,0.7917,0.7917,0.79165,0.7917,127900000.0
2008-06-27 07:35:00,0.7917,0.7917,0.7917,0.7917,174599999.0
2008-06-27 07:36:00,0.7917,0.7917,0.7915,0.7915,491799999.0
2008-06-27 07:37:00,0.7915,0.7915,0.7915,0.7915,69900000.0
2008-06-27 07:38:00,0.7915,0.7915,0.7914,0.7914,227400000.0
2008-06-27 07:39:00,0.7914,0.79145,0.7914,0.7914,717699998.0
2008-06-27 07:40:00,0.7914,0.7914,0.7912,0.79125,159099999.0
2008-06-27 07:41:00,0.79125,0.7913,0.79125,0.79125,38600000.0
2008-06-27 07:42:00,0.79125,0.79135,0.79125,0.7913,192300000.0
2008-06-27 07:43:00,0.7913,0.7913,0.7912,0.7913,574700006.0
2008-06-27 07:44:00,0.7913,0.7913,0.7912,0.79125,388500002.0
2008-06-27 07:45:00,0.7913,0.79135,0.7913,0.79135,573899999.0
2008-06-27 07:46:00,0.79135,0.7914,0.79135,0.79135,68100000.0
2008-06-27 07:47:00,0.7914,0.7914,0.7914,0.7914,102499999.0
2008-06-27 07:48:00,0.7914,0.7915,0.7913,0.79145,638100000.0
2008-06-27 07:49:00,0.79145,0.7915,0.79135,0.79135,52600000.0
2008-06-27 07:50:00,0.7914,0.79145,0.79135,0.7914,330800000.0
2008-06-27 07:51:00,0.7914,0.79145,0.7914,0.7914,511300003.0
2008-06-27 07:52:00,0.7914,0.79145,0.7914,0.79145,391100005.0
2008-06-27 07:53:00,0.79145,0.79145,0.79145,0.79145,2000000.0
2008-06-27 07:54:00,0.79145,0.7915,0.79145,0.7915,124000000.0
2008-06-27 07:55:00,0.7915,0.7915,0.79145,0.7915,42200000.0
2008-06-27 07:56:00,0.7915,0.7915,0.7914,0.7915,628199997.0
2008-06-27 07:57:00,0.7915,0.7915,0.7914,0.7915,102000000.0
2008-06-27 07:58:00,0.7915,0.79155,0.7915,0.79155,648399994.0
2008-06-27 07:59:00,0.7916,0.7916,0.7915,0.7915,407600004.0
2008-06-27 08:00:00,0.7915,0.7916,0.7915,0.7916,726700015.0
2008-06-27 08:01:00,0.7916,0.7918,0.79155,0.7917,473300000.0
2008-06-27 08:02:00,0.7917,0.7917,0.7916,0.7916,131900000.0
2008-06-27 08:03:00,0.7916,0.7917,0.7916,0.7916,387400001.0
2008-06-27 08:04:00,0.7916,0.7916,0.7915,0.7916,571799998.0
2008-06-27 08:05:00,0.7916,0.7916,0.79155,0.7916,109300000.0
2008-06-27 08:06:00,0.7916,0.7918,0.7916,0.7918,525600000.0
2008-06-27 08:07:00,0.7918,0.792,0.7918,0.79185,593200002.0
2008-06-27 08:08:00,0.7919,0.79195,0.7917,0.79175,471300002.0
2008-06-27 08:09:00,0.79175,0.79175,0.7917,0.7917,417800000.0
2008-06-27 08:10:00,0.7917,0.7917,0.7917,0.7917,196900000.0
2008-06-27 08:11:00,0.7917,0.7917,0.7917,0.7917,230600000.0
2008-06-27 08:12:00,0.7917,0.7917,0.79155,0.79155,188900000.0
2008-06-27 08:13:00,0.7916,0.79165,0.79155,0.7916,445000000.0
2008-06-27 08:14:00,0.7916,0.79165,0.7916,0.7916,1230499986.0
2008-06-27 08:15:00,0.7916,0.7916,0.7915,0.79155,526500000.0
2008-06-27 08:16:00,0.79155,0.7916,0.79155,0.79155,107600000.0
2008-06-27 08:17:00,0.79155,0.7919,0.79155,0.7919,790799997.0
2008-06-27 08:18:00,0.7919,0.792,0.79175,0.7919,394400000.0
2008-06-27 08:19:00,0.7919,0.79195,0.79175,0.7919,493600000.0
2008-06-27 08:20:00,0.7919,0.792,0.79185,0.792,272500000.0
2008-06-27 08:21:00,0.792,0.792,0.7919,0.792,193800000.0
2008-06-27 08:22:00,0.792,0.7921,0.792,0.7921,709500001.0
2008-06-27 08:23:00,0.7921,0.7921,0.79185,0.79195,341600000.0
2008-06-27 08:24:00,0.79195,0.79205,0.79195,0.79205,129100000.0
2008-06-27 08:25:00,0.792,0.7921,0.792,0.79205,214100000.0
2008-06-27 08:26:00,0.79205,0.79215,0.79205,0.79215,388800004.0
2008-06-27 08:27:00,0.79215,0.7922,0.792,0.79205,936599997.0
2008-06-27 08:28:00,0.792,0.79205,0.792,0.792,761399999.0
2008-06-27 08:29:00,0.792,0.7921,0.792,0.7921,519799998.0
2008-06-27 08:30:00,0.7921,0.7921,0.7917,0.7917,472400001.0
2008-06-27 08:31:00,0.79175,0.79205,0.79175,0.79205,266500000.0
2008-06-27 08:32:00,0.79205,0.7921,0.792,0.792,716300000.0
2008-06-27 08:33:00,0.792,0.792,0.79195,0.79195,175900000.0
2008-06-27 08:34:00,0.7919,0.7922,0.7919,0.79215,867400006.0
2008-06-27 08:35:00,0.7922,0.7922,0.7921,0.79215,600400002.0
2008-06-27 08:36:00,0.79215,0.79235,0.79215,0.79235,338400003.0
2008-06-27 08:37:00,0.79235,0.79245,0.79225,0.7923,609200002.0
2008-06-27 08:38:00,0.7923,0.7923,0.79225,0.79225,200500001.0
2008-06-27 08:39:00,0.7923,0.7923,0.7922,0.7923,366399997.0
2008-06-27 08:40:00,0.7923,0.7924,0.7923,0.7924,177900000.0
2008-06-27 08:41:00,0.79235,0.79235,0.7922,0.79235,871500003.0
2008-06-27 08:42:00,0.79235,0.7925,0.79235,0.79245,214800000.0
2008-06-27 08:43:00,0.79245,0.79255,0.7923,0.7923,501599997.0
2008-06-27 08:44:00,0.7923,0.7924,0.79215,0.7924,885399999.0
2008-06-27 08:45:00,0.7924,0.79255,0.7924,0.7925,948299995.0
2008-06-27 08:46:00,0.7925,0.7925,0.7923,0.79245,1242500006.0
2008-06-27 08:47:00,0.7923,0.7924,0.7923,0.7923,829900018.0
2008-06-27 08:48:00,0.7923,0.79235,0.7923,0.79235,829900018.0
2008-06-27 08:49:00,0.79235,0.79245,0.7923,0.79235,845599999.0
2008-06-27 08:50:00,0.7924,0.7925,0.7923,0.7924,578000006.0
2008-06-27 08:51:00,0.7924,0.7925,0.7924,0.7924,1076599999.0
2008-06-27 08:52:00,0.79245,0.79275,0.79245,0.7927,895199994.0
2008-06-27 08:53:00,0.7927,0.7927,0.7926,0.7926,1312399989.0
2008-06-27 08:54:00,0.7926,0.7926,0.7924,0.7924,450299999.0
2008-06-27 08:55:00,0.7924,0.79245,0.7923,0.7924,1358600003.0
2008-06-27 08:56:00,0.7924,0.79245,0.7923,0.7923,748900002.0
2008-06-27 08:57:00,0.7923,0.7923,0.79215,0.79225,565199999.0
2008-06-27 08:58:00,0.7922,0.7923,0.7922,0.7923,534000001.0
2008-06-27 08:59:00,0.7923,0.7924,0.7923,0.7924,274199999.0
2008-06-27 09:00:00,0.7924,0.79255,0.7924,0.79255,403200000.0
2008-06-27 09:01:00,0.79255,0.7927,0.7925,0.79265,1327600002.0
2008-06-27 09:02:00,0.7927,0.7927,0.79265,0.79265,658900001.0
2008-06-27 09:03:00,0.79265,0.79275,0.79255,0.79275,819199996.0
2008-06-27 09:04:00,0.79275,0.7928,0.7927,0.7927,784900001.0
2008-06-27 09:05:00,0.7928,0.7928,0.7925,0.7926,1077900001.0
2008-06-27 09:06:00,0.79255,0.7926,0.79245,0.7925,1077900001.0
2008-06-27 09:07:00,0.7925,0.7926,0.7925,0.7925,914700000.0
2008-06-27 09:08:00,0.7925,0.7925,0.7923,0.7923,1270500001.0
2008-06-27 09:09:00,0.7923,0.7924,0.79225,0.7924,1334399987.0
2008-06-27 09:10:00,0.7924,0.7927,0.79235,0.7924,980499997.0
2008-06-27 09:11:00,0.7924,0.7925,0.7923,0.7924,1023600009.0
2008-06-27 09:12:00,0.7924,0.7924,0.7923,0.79235,628500000.0
2008-06-27 09:13:00,0.79235,0.79245,0.7922,0.7922,679200000.0
2008-06-27 09:14:00,0.7922,0.7924,0.792,0.79225,874700001.0
2008-06-27 09:15:00,0.7922,0.7925,0.79205,0.7925,1008100001.0
2008-06-27 09:16:00,0.7925,0.7927,0.7925,0.79265,504000000.0
2008-06-27 09:17:00,0.79265,0.7928,0.79265,0.7927,384100000.0
2008-06-27 09:18:00,0.7927,0.7928,0.7926,0.7928,383500000.0
2008-06-27 09:19:00,0.79285,0.7929,0.79275,0.7928,603000000.0
2008-06-27 09:20:00,0.7928,0.7928,0.7927,0.7927,321400000.0
2008-06-27 09:21:00,0.7927,0.7928,0.79265,0.7928,383700000.0
2008-06-27 09:22:00,0.7928,0.7929,0.7927,0.79285,810100000.0
2008-06-27 09:23:00,0.79285,0.7929,0.7928,0.7929,600000001.0
2008-06-27 09:24:00,0.79295,0.79315,0.7929,0.7931,842499999.0
2008-06-27 09:25:00,0.7931,0.79315,0.793,0.7931,760899998.0
2008-06-27 09:26:00,0.7931,0.7931,0.793,0.793,691700001.0
2008-06-27 09:27:00,0.793,0.793,0.7928,0.7928,479300001.0
2008-06-27 09:28:00,0.7928,0.7928,0.7927,0.7927,630900000.0
2008-06-27 09:29:00,0.7927,0.7927,0.7925,0.79255,195100000.0
2008-06-27 09:30:00,0.79255,0.7926,0.79255,0.7926,66200000.0
2008-06-27 09:31:00,0.7926,0.79285,0.7926,0.7928,751100001.0
2008-06-27 09:32:00,0.7928,0.79295,0.7928,0.7929,625799999.0
2008-06-27 09:33:00,0.79295,0.79295,0.79285,0.7929,320300000.0
2008-06-27 09:34:00,0.79285,0.7929,0.79285,0.7929,236600006.0
2008-06-27 09:35:00,0.7929,0.793,0.7928,0.79285,765500000.0
2008-06-27 09:36:00,0.79285,0.79285,0.7927,0.79275,763700001.0
2008-06-27 09:37:00,0.79275,0.79295,0.79275,0.7929,715900001.0
2008-06-27 09:38:00,0.7929,0.793,0.79285,0.79285,633300000.0
2008-06-27 09:39:00,0.79285,0.79295,0.79285,0.79295,321000000.0
2008-06-27 09:40:00,0.79295,0.793,0.79285,0.793,308700000.0
2008-06-27 09:41:00,0.793,0.7931,0.793,0.79305,510400000.0
2008-06-27 09:42:00,0.79305,0.7932,0.7929,0.7929,688600000.0
2008-06-27 09:43:00,0.7929,0.793,0.7928,0.7929,456200000.0
2008-06-27 09:44:00,0.7929,0.7929,0.7928,0.79285,569400001.0
2008-06-27 09:45:00,0.79285,0.79295,0.79285,0.79285,126400000.0
2008-06-27 09:46:00,0.79285,0.7932,0.79285,0.7932,193000000.0
2008-06-27 09:47:00,0.7932,0.7932,0.7929,0.79295,899100001.0
2008-06-27 09:48:00,0.793,0.7931,0.79295,0.7931,788000000.0
2008-06-27 09:49:00,0.7931,0.79325,0.7931,0.7932,640100000.0
2008-06-27 09:50:00,0.7932,0.7934,0.7932,0.7933,772600001.0
2008-06-27 09:51:00,0.7933,0.79335,0.79325,0.7933,524300000.0
2008-06-27 09:52:00,0.7933,0.7933,0.79305,0.79305,1110000004.0
2008-06-27 09:53:00,0.7931,0.7932,0.7931,0.7931,669800003.0
2008-06-27 09:54:00,0.7931,0.7931,0.793,0.793,463699998.0
2008-06-27 09:55:00,0.793,0.7931,0.7929,0.7931,871700003.0
2008-06-27 09:56:00,0.7931,0.7933,0.7931,0.7933,755000000.0
2008-06-27 09:57:00,0.7933,0.79345,0.7932,0.7934,794600004.0
2008-06-27 09:58:00,0.7934,0.7934,0.79325,0.79335,773700004.0
2008-06-27 09:59:00,0.79335,0.7935,0.7932,0.7935,680700000.0
2008-06-27 10:00:00,0.7936,0.7936,0.79335,0.7934,754800002.0
2008-06-27 10:01:00,0.7934,0.7934,0.79315,0.7932,275300000.0
2008-06-27 10:02:00,0.7932,0.7933,0.79315,0.79325,337300000.0
2008-06-27 10:03:00,0.7933,0.7933,0.7932,0.79325,207600000.0
2008-06-27 10:04:00,0.79325,0.7935,0.79325,0.7935,231200000.0
2008-06-27 10:05:00,0.7935,0.7936,0.7935,0.7936,176000000.0
2008-06-27 10:06:00,0.7936,0.7939,0.7936,0.7938,251800000.0
2008-06-27 10:07:00,0.7938,0.7938,0.7935,0.7936,316500001.0
2008-06-27 10:08:00,0.7936,0.7936,0.79355,0.7936,132400000.0
2008-06-27 10:09:00,0.7936,0.7939,0.7936,0.7939,98700000.0
2008-06-27 10:10:00,0.7939,0.7939,0.7938,0.79385,125300000.0
2008-06-27 10:11:00,0.7939,0.7939,0.7938,0.7938,78000000.0
2008-06-27 10:12:00,0.7938,0.7938,0.7937,0.7937,131200000.0
2008-06-27 10:13:00,0.7937,0.7938,0.7936,0.7937,188700000.0
2008-06-27 10:14:00,0.7937,0.7938,0.7937,0.7937,98400000.0
2008-06-27 10:15:00,0.7937,0.7937,0.79355,0.7936,161000000.0
2008-06-27 10:16:00,0.7936,0.7938,0.7936,0.7937,127900000.0
2008-06-27 10:17:00,0.7937,0.7938,0.7937,0.79375,85500000.0
2008-06-27 10:18:00,0.79375,0.7939,0.7937,0.7939,287700000.0
2008-06-27 10:19:00,0.7939,0.7941,0.7939,0.794,289700000.0
2008-06-27 10:20:00,0.794,0.79405,0.79385,0.7939,171500000.0
2008-06-27 10:21:00,0.7939,0.794,0.7938,0.7938,180400000.0
2008-06-27 10:22:00,0.7938,0.7938,0.7937,0.79375,333500000.0
2008-06-27 10:23:00,0.79375,0.79395,0.79375,0.7939,199900000.0
2008-06-27 10:24:00,0.7939,0.79395,0.79385,0.7939,184500000.0
2008-06-27 10:25:00,0.7939,0.7939,0.79375,0.7938,418100000.0
2008-06-27 10:26:00,0.7938,0.79395,0.79375,0.7939,934800000.0
2008-06-27 10:27:00,0.7939,0.7941,0.7939,0.794,1030600000.0
2008-06-27 10:28:00,0.794,0.79405,0.7937,0.79385,644900000.0
2008-06-27 10:29:00,0.79385,0.79385,0.7935,0.7936,529200000.0
2008-06-27 10:30:00,0.7937,0.7946,0.7937,0.7939,485700002.0
2008-06-27 10:31:00,0.7939,0.79395,0.79375,0.7938,253000000.0
2008-06-27 10:32:00,0.7938,0.79425,0.7938,0.79425,454300000.0
2008-06-27 10:33:00,0.7942,0.7942,0.7936,0.79365,699600000.0
2008-06-27 10:34:00,0.79365,0.79365,0.7935,0.7936,697400000.0
2008-06-27 10:35:00,0.7936,0.7939,0.7936,0.7939,803400000.0
2008-06-27 10:36:00,0.7939,0.794,0.79375,0.79385,818400001.0
2008-06-27 10:37:00,0.79385,0.7939,0.7938,0.7939,854800010.0
2008-06-27 10:38:00,0.7939,0.794,0.7938,0.7939,822200009.0
2008-06-27 10:39:00,0.7939,0.7941,0.7938,0.79385,754400002.0
2008-06-27 10:40:00,0.79385,0.7939,0.7937,0.7938,637000000.0
2008-06-27 10:41:00,0.79375,0.7938,0.7932,0.7933,613299999.0
2008-06-27 10:42:00,0.7933,0.7935,0.79315,0.7934,1172100000.0
2008-06-27 10:43:00,0.79345,0.79345,0.7932,0.7932,594000000.0
2008-06-27 10:44:00,0.7932,0.7932,0.7926,0.7927,349300000.0
2008-06-27 10:45:00,0.7927,0.7927,0.7924,0.7926,481199999.0
2008-06-27 10:46:00,0.7926,0.793,0.7925,0.79295,510600002.0
2008-06-27 10:47:00,0.79295,0.7931,0.7929,0.793,754099997.0
2008-06-27 10:48:00,0.793,0.79355,0.79295,0.7935,377800000.0
2008-06-27 10:49:00,0.7935,0.7935,0.79305,0.79325,518799999.0
2008-06-27 10:50:00,0.79325,0.7934,0.7932,0.7934,329300000.0
2008-06-27 10:51:00,0.7934,0.7935,0.79315,0.7932,432400000.0
2008-06-27 10:52:00,0.79315,0.79365,0.79315,0.79355,387700000.0
2008-06-27 10:53:00,0.7936,0.7936,0.79335,0.79345,578100000.0
2008-06-27 10:54:00,0.79345,0.7935,0.79345,0.7935,197200000.0
2008-06-27 10:55:00,0.79345,0.79365,0.79345,0.79355,1158800000.0
2008-06-27 10:56:00,0.7936,0.79385,0.7935,0.79375,983900000.0
2008-06-27 10:57:00,0.79375,0.7939,0.79375,0.79385,863800001.0
2008-06-27 10:58:00,0.7938,0.79385,0.79375,0.7938,478400000.0
2008-06-27 10:59:00,0.7938,0.7938,0.79365,0.7937,646700000.0
2008-06-27 11:00:00,0.7937,0.7938,0.79365,0.79375,738700000.0
2008-06-27 11:01:00,0.79375,0.7939,0.7937,0.79385,574500000.0
2008-06-27 11:02:00,0.79385,0.7939,0.7938,0.7939,364300000.0
2008-06-27 11:03:00,0.7939,0.7942,0.7939,0.7942,525100000.0
2008-06-27 11:04:00,0.7942,0.7943,0.794,0.7941,821400002.0
2008-06-27 11:05:00,0.7941,0.7942,0.794,0.7942,587700008.0
2008-06-27 11:06:00,0.7942,0.7942,0.7941,0.7941,419700003.0
2008-06-27 11:07:00,0.7941,0.7941,0.794,0.79405,807000008.0
2008-06-27 11:08:00,0.79405,0.79405,0.794,0.794,801300000.0
2008-06-27 11:09:00,0.794,0.794,0.79395,0.794,555300001.0
2008-06-27 11:10:00,0.794,0.79405,0.79395,0.79405,371100000.0
2008-06-27 11:11:00,0.79405,0.7942,0.794,0.7941,720200003.0
2008-06-27 11:12:00,0.7941,0.7942,0.794,0.79405,1074900001.0
2008-06-27 11:13:00,0.79405,0.79405,0.7939,0.7939,555500006.0
2008-06-27 11:14:00,0.7939,0.79405,0.7939,0.794,568200000.0
2008-06-27 11:15:00,0.794,0.794,0.7939,0.794,468100002.0
2008-06-27 11:16:00,0.794,0.7941,0.79395,0.7941,662100002.0
2008-06-27 11:17:00,0.79405,0.7941,0.794,0.79405,755200000.0
2008-06-27 11:18:00,0.7941,0.7942,0.79405,0.7941,472400002.0
2008-06-27 11:19:00,0.7941,0.7942,0.7941,0.7942,285000003.0
2008-06-27 11:20:00,0.7942,0.7942,0.7941,0.7941,696700005.0
2008-06-27 11:21:00,0.7941,0.7942,0.7941,0.7942,409100003.0
2008-06-27 11:22:00,0.7942,0.79425,0.79415,0.7942,219900001.0
2008-06-27 11:23:00,0.79425,0.7943,0.7942,0.79425,506600000.0
2008-06-27 11:24:00,0.79425,0.79425,0.7942,0.7942,752700000.0
2008-06-27 11:25:00,0.7942,0.7945,0.79415,0.7945,845300001.0
2008-06-27 11:26:00,0.7945,0.7945,0.79425,0.79435,653000001.0
2008-06-27 11:27:00,0.7944,0.7944,0.7941,0.7942,560799999.0
2008-06-27 11:28:00,0.7942,0.7942,0.794,0.79405,475300002.0
2008-06-27 11:29:00,0.79405,0.79405,0.7937,0.79375,189500000.0
2008-06-27 11:30:00,0.79375,0.79375,0.7935,0.79375,734900000.0
2008-06-27 11:31:00,0.7937,0.7938,0.79365,0.79375,585700003.0
2008-06-27 11:32:00,0.79375,0.79375,0.79375,0.79375,141200000.0
2008-06-27 11:33:00,0.79375,0.79375,0.7937,0.7937,301700000.0
2008-06-27 11:34:00,0.7937,0.7937,0.79365,0.79365,576300000.0
2008-06-27 11:35:00,0.79365,0.7937,0.7936,0.79365,484899996.0
2008-06-27 11:36:00,0.7937,0.7937,0.79365,0.7937,346400000.0
2008-06-27 11:37:00,0.7937,0.79395,0.7937,0.7938,439800000.0
2008-06-27 11:38:00,0.7938,0.7938,0.79365,0.79365,550300001.0
2008-06-27 11:39:00,0.79365,0.7937,0.7936,0.7936,395499995.0
2008-06-27 11:40:00,0.7936,0.79365,0.7936,0.7936,352200000.0
2008-06-27 11:41:00,0.7936,0.7937,0.7936,0.7936,333900002.0
2008-06-27 11:42:00,0.7937,0.7938,0.7936,0.7936,956299995.0
2008-06-27 11:43:00,0.79365,0.79365,0.7936,0.79365,513499990.0
2008-06-27 11:44:00,0.79365,0.7939,0.79365,0.7938,902400003.0
2008-06-27 11:45:00,0.7938,0.7939,0.7937,0.79385,588600000.0
2008-06-27 11:46:00,0.79385,0.7939,0.79385,0.79385,187600002.0
2008-06-27 11:47:00,0.79385,0.79385,0.7937,0.7937,430100001.0
2008-06-27 11:48:00,0.7937,0.7937,0.79365,0.7937,517200000.0
2008-06-27 11:49:00,0.7937,0.79375,0.79365,0.7937,478200001.0
2008-06-27 11:50:00,0.7937,0.79375,0.7936,0.79365,755299998.0
2008-06-27 11:51:00,0.79365,0.7937,0.79365,0.7937,105200000.0
2008-06-27 11:52:00,0.7937,0.79375,0.79365,0.79375,510400000.0
2008-06-27 11:53:00,0.79375,0.7938,0.7937,0.7938,583400000.0
2008-06-27 11:54:00,0.7938,0.7939,0.79375,0.7939,340600000.0
2008-06-27 11:55:00,0.7939,0.79395,0.7933,0.7934,757700002.0
2008-06-27 11:56:00,0.7934,0.79355,0.79325,0.7933,643000000.0
2008-06-27 11:57:00,0.7933,0.79345,0.7932,0.79335,947100000.0
2008-06-27 11:58:00,0.7934,0.7935,0.7934,0.7935,622900000.0
2008-06-27 11:59:00,0.7935,0.79365,0.7935,0.79355,1072600000.0
2008-06-27 12:00:00,0.7936,0.79365,0.79325,0.79325,623400001.0
2008-06-27 12:01:00,0.79325,0.7934,0.7932,0.7933,709500000.0
2008-06-27 12:02:00,0.7933,0.7933,0.79325,0.7933,110900001.0
2008-06-27 12:03:00,0.7933,0.7934,0.7932,0.7932,709400001.0
2008-06-27 12:04:00,0.7932,0.7933,0.7932,0.7933,371400005.0
2008-06-27 12:05:00,0.7933,0.7933,0.79325,0.7933,239700000.0
2008-06-27 12:06:00,0.7933,0.7933,0.7932,0.7932,300400000.0
2008-06-27 12:07:00,0.79325,0.79325,0.793,0.793,247500000.0
2008-06-27 12:08:00,0.793,0.7931,0.79295,0.793,363900000.0
2008-06-27 12:09:00,0.793,0.7931,0.793,0.79305,341400000.0
2008-06-27 12:10:00,0.79305,0.7931,0.793,0.7931,65700000.0
2008-06-27 12:11:00,0.7931,0.7931,0.7931,0.7931,135400000.0
2008-06-27 12:12:00,0.7931,0.7933,0.7931,0.79315,553100000.0
2008-06-27 12:13:00,0.79315,0.79315,0.7931,0.7931,297900000.0
2008-06-27 12:14:00,0.7931,0.79315,0.79285,0.7929,595400001.0
2008-06-27 12:15:00,0.7929,0.79295,0.7928,0.7928,480200001.0
2008-06-27 12:16:00,0.7928,0.7928,0.79255,0.79255,513700000.0
2008-06-27 12:17:00,0.79255,0.79255,0.79215,0.79225,711700000.0
2008-06-27 12:18:00,0.79225,0.79255,0.79225,0.7924,854600000.0
2008-06-27 12:19:00,0.79245,0.79255,0.7924,0.79255,648500000.0
2008-06-27 12:20:00,0.79255,0.7926,0.7925,0.7926,423000001.0
2008-06-27 12:21:00,0.7926,0.7927,0.79255,0.7927,428200000.0
2008-06-27 12:22:00,0.7927,0.7927,0.79265,0.79265,247500000.0
2008-06-27 12:23:00,0.7927,0.7928,0.79265,0.7928,443200001.0
2008-06-27 12:24:00,0.7928,0.79285,0.7927,0.7927,511000003.0
2008-06-27 12:25:00,0.7927,0.7928,0.79265,0.7927,364300000.0
2008-06-27 12:26:00,0.7927,0.7927,0.7926,0.79265,472900000.0
2008-06-27 12:27:00,0.79265,0.7927,0.79265,0.79265,308500001.0
2008-06-27 12:28:00,0.7927,0.7927,0.7926,0.79265,344600000.0
2008-06-27 12:29:00,0.79265,0.79265,0.7926,0.7926,276100000.0
2008-06-27 12:30:00,0.7926,0.7926,0.79255,0.79255,569500002.0
2008-06-27 12:31:00,0.79255,0.79255,0.7924,0.7924,399500000.0
2008-06-27 12:32:00,0.79245,0.79245,0.7924,0.7924,342300000.0
2008-06-27 12:33:00,0.7924,0.79255,0.7924,0.7925,335400000.0
2008-06-27 12:34:00,0.7925,0.79265,0.7925,0.79265,450500000.0
2008-06-27 12:35:00,0.79265,0.79275,0.79255,0.7927,355700001.0
2008-06-27 12:36:00,0.7927,0.79285,0.7927,0.79275,404700000.0
2008-06-27 12:37:00,0.7927,0.79275,0.7927,0.7927,254800000.0
2008-06-27 12:38:00,0.7927,0.79275,0.7927,0.7927,352000000.0
2008-06-27 12:39:00,0.7927,0.7928,0.7927,0.7927,332200000.0
2008-06-27 12:40:00,0.79275,0.79275,0.7927,0.7927,388600000.0
2008-06-27 12:41:00,0.7927,0.79285,0.7927,0.7928,317000000.0
2008-06-27 12:42:00,0.7928,0.79285,0.7927,0.7927,590100000.0
2008-06-27 12:43:00,0.7927,0.79275,0.7927,0.7927,215400000.0
2008-06-27 12:44:00,0.7927,0.7927,0.79265,0.7927,372000000.0
2008-06-27 12:45:00,0.7927,0.7928,0.7927,0.7928,551700000.0
2008-06-27 12:46:00,0.7928,0.7928,0.7926,0.7927,516899999.0
2008-06-27 12:47:00,0.7928,0.7928,0.7926,0.7926,599300003.0
2008-06-27 12:48:00,0.7926,0.79265,0.7924,0.79245,897700000.0
2008-06-27 12:49:00,0.79245,0.7925,0.7924,0.7925,323800000.0
2008-06-27 12:50:00,0.7925,0.7925,0.7924,0.7925,455000000.0
2008-06-27 12:51:00,0.7925,0.79255,0.7925,0.79255,324900000.0
2008-06-27 12:52:00,0.7926,0.79265,0.79255,0.7926,790000000.0
2008-06-27 12:53:00,0.7926,0.79265,0.79255,0.79265,441800000.0
2008-06-27 12:54:00,0.7926,0.7927,0.79245,0.79255,451200000.0
2008-06-27 12:55:00,0.79255,0.79255,0.7925,0.79255,272200000.0
2008-06-27 12:56:00,0.79255,0.7928,0.7925,0.79255,469700000.0
2008-06-27 12:57:00,0.79255,0.7927,0.7925,0.7927,343700000.0
2008-06-27 12:58:00,0.7927,0.7928,0.7926,0.79275,732599998.0
2008-06-27 12:59:00,0.79275,0.79285,0.7926,0.7926,633500000.0
2008-06-27 13:00:00,0.7926,0.7928,0.7925,0.79275,751700001.0
2008-06-27 13:01:00,0.79275,0.7929,0.79275,0.7929,412400001.0
2008-06-27 13:02:00,0.7929,0.79295,0.79285,0.7929,532400002.0
2008-06-27 13:03:00,0.7929,0.79295,0.79285,0.7929,470800001.0
2008-06-27 13:04:00,0.7929,0.79295,0.7929,0.7929,207200000.0
2008-06-27 13:05:00,0.7929,0.793,0.7929,0.79295,659400000.0
2008-06-27 13:06:00,0.79295,0.79295,0.7929,0.79295,412900000.0
2008-06-27 13:07:00,0.793,0.793,0.79295,0.793,692699997.0
2008-06-27 13:08:00,0.793,0.79325,0.793,0.7932,540600000.0
2008-06-27 13:09:00,0.7932,0.79325,0.7932,0.79325,723199998.0
2008-06-27 13:10:00,0.79325,0.79325,0.79315,0.79315,379800000.0
2008-06-27 13:11:00,0.79315,0.79315,0.7931,0.79315,169100000.0
2008-06-27 13:12:00,0.79315,0.7932,0.79315,0.79315,270200000.0
2008-06-27 13:13:00,0.79315,0.79335,0.79315,0.79335,490900000.0
2008-06-27 13:14:00,0.79335,0.79335,0.7932,0.7933,392200000.0
2008-06-27 13:15:00,0.7933,0.79335,0.79325,0.7933,272199998.0
2008-06-27 13:16:00,0.7933,0.7933,0.7931,0.79315,293500000.0
2008-06-27 13:17:00,0.79315,0.79315,0.793,0.793,339900000.0
2008-06-27 13:18:00,0.793,0.793,0.7928,0.7928,759199998.0
2008-06-27 13:19:00,0.7928,0.7928,0.7927,0.7928,516400000.0
2008-06-27 13:20:00,0.79275,0.7929,0.79275,0.7929,493999998.0
2008-06-27 13:21:00,0.7929,0.79295,0.79285,0.79285,560299999.0
2008-06-27 13:22:00,0.79285,0.79295,0.7928,0.79295,682299990.0
2008-06-27 13:23:00,0.7929,0.793,0.7929,0.793,587200000.0
2008-06-27 13:24:00,0.793,0.7931,0.793,0.7931,409800001.0
2008-06-27 13:25:00,0.79315,0.7932,0.79305,0.79305,548900000.0
2008-06-27 13:26:00,0.79305,0.7931,0.793,0.793,385900000.0
2008-06-27 13:27:00,0.793,0.79305,0.793,0.793,269900000.0
2008-06-27 13:28:00,0.793,0.7932,0.79295,0.7932,484200000.0
2008-06-27 13:29:00,0.7932,0.7933,0.7931,0.7931,761500000.0
2008-06-27 13:30:00,0.7931,0.7931,0.7926,0.7926,548100000.0
2008-06-27 13:31:00,0.7926,0.79265,0.7925,0.7926,358000000.0
2008-06-27 13:32:00,0.7926,0.7926,0.7923,0.7923,324300001.0
2008-06-27 13:33:00,0.7923,0.7924,0.7923,0.7923,243200000.0
2008-06-27 13:34:00,0.79235,0.79245,0.7923,0.7924,374600000.0
2008-06-27 13:35:00,0.7924,0.7925,0.7924,0.79245,549600000.0
2008-06-27 13:36:00,0.7925,0.79255,0.7924,0.79245,577200000.0
2008-06-27 13:37:00,0.79245,0.79245,0.7923,0.7924,432300000.0
2008-06-27 13:38:00,0.7924,0.7924,0.7923,0.7923,240400000.0
2008-06-27 13:39:00,0.7923,0.7924,0.7923,0.7923,308000000.0
2008-06-27 13:40:00,0.79235,0.79235,0.79215,0.79215,397700000.0
2008-06-27 13:41:00,0.79215,0.7922,0.7921,0.79215,508800000.0
2008-06-27 13:42:00,0.79215,0.7922,0.79205,0.7921,718400002.0
2008-06-27 13:43:00,0.79215,0.7922,0.79205,0.7921,688500000.0
2008-06-27 13:44:00,0.7921,0.79215,0.792,0.7921,553800001.0
2008-06-27 13:45:00,0.79205,0.7921,0.79185,0.7919,482500000.0
2008-06-27 13:46:00,0.7919,0.7921,0.79185,0.79205,623800000.0
2008-06-27 13:47:00,0.792,0.7921,0.7918,0.7919,762000000.0
2008-06-27 13:48:00,0.7919,0.7919,0.7916,0.7917,657600000.0
2008-06-27 13:49:00,0.79175,0.7918,0.7917,0.7918,543200000.0
2008-06-27 13:50:00,0.7918,0.79195,0.79175,0.79195,570800001.0
2008-06-27 13:51:00,0.7919,0.79215,0.7919,0.7921,334500000.0
2008-06-27 13:52:00,0.7921,0.79215,0.7921,0.7921,301100000.0
2008-06-27 13:53:00,0.7921,0.79225,0.7921,0.7922,326400000.0
2008-06-27 13:54:00,0.7922,0.7923,0.7922,0.7923,221999999.0
2008-06-27 13:55:00,0.7923,0.79245,0.7923,0.79245,422200000.0
2008-06-27 13:56:00,0.7924,0.79255,0.7924,0.7925,270800000.0
2008-06-27 13:57:00,0.7925,0.7926,0.79245,0.7925,640000000.0
2008-06-27 13:58:00,0.7925,0.7926,0.7925,0.7926,714500001.0
2008-06-27 13:59:00,0.7926,0.7926,0.79235,0.7924,561800000.0
2008-06-27 14:00:00,0.7924,0.7924,0.7923,0.7923,228300000.0
2008-06-27 14:01:00,0.7923,0.79255,0.79225,0.7924,643899999.0
2008-06-27 14:02:00,0.7924,0.79255,0.79235,0.79245,1177200001.0
2008-06-27 14:03:00,0.79245,0.7927,0.79245,0.7925,648300000.0
2008-06-27 14:04:00,0.7925,0.7925,0.79225,0.79225,863200001.0
2008-06-27 14:05:00,0.79225,0.7924,0.79225,0.7923,475100000.0
2008-06-27 14:06:00,0.7923,0.7923,0.7922,0.79225,450199997.0
2008-06-27 14:07:00,0.79225,0.7923,0.79225,0.7923,279800000.0
2008-06-27 14:08:00,0.7923,0.7923,0.7922,0.7922,507499995.0
2008-06-27 14:09:00,0.79225,0.79235,0.7922,0.7923,526300000.0
2008-06-27 14:10:00,0.7923,0.7923,0.7922,0.7922,461899999.0
2008-06-27 14:11:00,0.7922,0.79225,0.7922,0.79225,457100000.0
2008-06-27 14:12:00,0.79225,0.7924,0.79225,0.79235,358700000.0
2008-06-27 14:13:00,0.79235,0.79245,0.79235,0.79235,353000000.0
2008-06-27 14:14:00,0.79235,0.7924,0.7922,0.7923,825699999.0
2008-06-27 14:15:00,0.7923,0.7924,0.7923,0.79235,556400000.0
2008-06-27 14:16:00,0.79235,0.7924,0.79235,0.79235,250400000.0
2008-06-27 14:17:00,0.7924,0.7926,0.7924,0.7926,354000000.0
2008-06-27 14:18:00,0.7926,0.79265,0.7926,0.7926,629900000.0
2008-06-27 14:19:00,0.7926,0.7926,0.7925,0.79255,632400000.0
2008-06-27 14:20:00,0.79255,0.7926,0.79245,0.7925,641099997.0
2008-06-27 14:21:00,0.79245,0.7925,0.79235,0.79235,657000001.0
2008-06-27 14:22:00,0.7923,0.79235,0.792,0.79205,886900002.0
2008-06-27 14:23:00,0.79205,0.7922,0.79205,0.7922,846400000.0
2008-06-27 14:24:00,0.7922,0.79245,0.7922,0.7924,783900000.0
2008-06-27 14:25:00,0.7924,0.7924,0.7924,0.7924,253300000.0
2008-06-27 14:26:00,0.7924,0.7924,0.79235,0.79235,152400000.0
2008-06-27 14:27:00,0.79235,0.7924,0.7921,0.7922,258400000.0
2008-06-27 14:28:00,0.7922,0.7922,0.7921,0.7921,107900000.0
2008-06-27 14:29:00,0.7921,0.79215,0.792,0.7921,269199997.0
2008-06-27 14:30:00,0.79205,0.7922,0.792,0.792,258800000.0
2008-06-27 14:31:00,0.792,0.792,0.7915,0.7917,295700000.0
2008-06-27 14:32:00,0.7917,0.7919,0.7916,0.7919,235700000.0
2008-06-27 14:33:00,0.7919,0.7921,0.79185,0.79205,212300000.0
2008-06-27 14:34:00,0.79205,0.7921,0.79195,0.79205,294700000.0
2008-06-27 14:35:00,0.79205,0.79205,0.7919,0.79195,180400000.0
2008-06-27 14:36:00,0.792,0.79205,0.79195,0.792,164400000.0
2008-06-27 14:37:00,0.792,0.79225,0.792,0.7922,209800000.0
2008-06-27 14:38:00,0.7922,0.79225,0.7922,0.79225,173400000.0
2008-06-27 14:39:00,0.79225,0.79225,0.79215,0.79215,159800000.0
2008-06-27 14:40:00,0.79215,0.7922,0.7921,0.7922,141400000.0
2008-06-27 14:41:00,0.7922,0.7922,0.7921,0.7921,126300000.0
2008-06-27 14:42:00,0.7921,0.7921,0.79185,0.7919,258100000.0
2008-06-27 14:43:00,0.7919,0.7921,0.79185,0.79205,318000000.0
2008-06-27 14:44:00,0.7921,0.79215,0.7921,0.7921,136800000.0
2008-06-27 14:45:00,0.7921,0.7922,0.7921,0.79215,144100000.0
2008-06-27 14:46:00,0.7921,0.79215,0.7921,0.7921,155400000.0
2008-06-27 14:47:00,0.79215,0.7922,0.7921,0.7922,106600000.0
2008-06-27 14:48:00,0.7922,0.7922,0.7921,0.7922,123200000.0
2008-06-27 14:49:00,0.79215,0.79225,0.79215,0.7922,139200000.0
2008-06-27 14:50:00,0.7922,0.79225,0.7921,0.7922,256800000.0
2008-06-27 14:51:00,0.7922,0.7923,0.7922,0.7923,105400000.0
2008-06-27 14:52:00,0.79225,0.79235,0.79225,0.79225,273600001.0
2008-06-27 14:53:00,0.79225,0.7924,0.79225,0.79235,138100000.0
2008-06-27 14:54:00,0.79235,0.79235,0.79225,0.79225,230699998.0
2008-06-27 14:55:00,0.79225,0.7923,0.7922,0.7922,252500000.0
2008-06-27 14:56:00,0.79215,0.79225,0.7921,0.7922,315600001.0
2008-06-27 14:57:00,0.7922,0.7922,0.7921,0.79215,122800000.0
2008-06-27 14:58:00,0.79215,0.7922,0.79215,0.7922,102200000.0
2008-06-27 14:59:00,0.7922,0.7922,0.7921,0.79215,175300000.0
2008-06-27 15:00:00,0.79215,0.79225,0.79215,0.7922,139500000.0
2008-06-27 15:01:00,0.7922,0.7922,0.7921,0.7921,197900000.0
2008-06-27 15:02:00,0.7921,0.7921,0.792,0.7921,164000000.0
2008-06-27 15:03:00,0.79215,0.79225,0.7921,0.79225,93100000.0
2008-06-27 15:04:00,0.79225,0.7923,0.7922,0.7923,215400000.0
2008-06-27 15:05:00,0.7923,0.7923,0.7923,0.7923,40200000.0
2008-06-27 15:06:00,0.7923,0.79245,0.7923,0.7923,489000000.0
2008-06-27 15:07:00,0.7923,0.7924,0.79225,0.79235,323600000.0
2008-06-27 15:08:00,0.79235,0.7924,0.7923,0.7923,263800000.0
2008-06-27 15:09:00,0.7923,0.79235,0.7921,0.7921,326600000.0
2008-06-27 15:10:00,0.79215,0.7922,0.7921,0.79215,176700000.0
2008-06-27 15:11:00,0.79215,0.7923,0.79215,0.79225,236100000.0
2008-06-27 15:12:00,0.79225,0.7923,0.7922,0.7923,182600000.0
2008-06-27 15:13:00,0.7923,0.79235,0.7923,0.7923,98300000.0
2008-06-27 15:14:00,0.7923,0.79235,0.7923,0.79235,69200000.0
2008-06-27 15:15:00,0.79235,0.7924,0.7923,0.7923,154100000.0
2008-06-27 15:16:00,0.7923,0.7923,0.7923,0.7923,130700000.0
2008-06-27 15:17:00,0.7923,0.7923,0.79225,0.7923,282600000.0
2008-06-27 15:18:00,0.7923,0.7924,0.7923,0.79235,201400000.0
2008-06-27 15:19:00,0.79235,0.79235,0.7923,0.79235,189500000.0
2008-06-27 15:20:00,0.79235,0.79235,0.7923,0.7923,119900000.0
2008-06-27 15:21:00,0.79225,0.7923,0.7922,0.79225,218300000.0
2008-06-27 15:22:00,0.79225,0.7923,0.79225,0.79225,81900000.0
2008-06-27 15:23:00,0.79225,0.79235,0.79225,0.79235,102200000.0
2008-06-27 15:24:00,0.7923,0.79235,0.7923,0.7923,113400000.0
2008-06-27 15:25:00,0.7923,0.7924,0.7923,0.79235,171000000.0
2008-06-27 15:26:00,0.79235,0.7925,0.7923,0.7925,114400000.0
2008-06-27 15:27:00,0.7925,0.7925,0.7924,0.79245,147500000.0
2008-06-27 15:28:00,0.7925,0.7925,0.7924,0.7925,262000000.0
2008-06-27 15:29:00,0.7925,0.7927,0.7925,0.7926,352100001.0
2008-06-27 15:30:00,0.7926,0.79275,0.7926,0.7927,440099998.0
2008-06-27 15:31:00,0.79275,0.7928,0.7927,0.7927,202500000.0
2008-06-27 15:32:00,0.7927,0.79275,0.7927,0.7927,234700000.0
2008-06-27 15:33:00,0.7927,0.7928,0.7927,0.7927,270400001.0
2008-06-27 15:34:00,0.7927,0.7928,0.7927,0.79275,182600000.0
2008-06-27 15:35:00,0.79275,0.79285,0.79275,0.79285,585299989.0
2008-06-27 15:36:00,0.79285,0.793,0.79275,0.79295,455100002.0
2008-06-27 15:37:00,0.7929,0.79305,0.7929,0.793,476200004.0
2008-06-27 15:38:00,0.793,0.7931,0.7929,0.7929,292999999.0
2008-06-27 15:39:00,0.7929,0.793,0.7928,0.7928,324200002.0
2008-06-27 15:40:00,0.7928,0.7929,0.7928,0.7929,177999999.0
2008-06-27 15:41:00,0.7929,0.7929,0.79285,0.7929,144000001.0
2008-06-27 15:42:00,0.7929,0.7929,0.7928,0.7928,116600000.0
2008-06-27 15:43:00,0.79285,0.7929,0.7927,0.79275,280300002.0
2008-06-27 15:44:00,0.79275,0.7928,0.79265,0.7928,269400001.0
2008-06-27 15:45:00,0.79285,0.7929,0.79275,0.7928,397300001.0
2008-06-27 15:46:00,0.7928,0.7928,0.79275,0.79275,208300000.0
2008-06-27 15:47:00,0.79275,0.7928,0.79275,0.7928,472900000.0
2008-06-27 15:48:00,0.7928,0.7928,0.79265,0.7927,268500000.0
2008-06-27 15:49:00,0.7927,0.79275,0.7927,0.79275,236200000.0
2008-06-27 15:50:00,0.79275,0.79275,0.7927,0.7927,77600000.0
2008-06-27 15:51:00,0.7927,0.7927,0.7924,0.79245,163200000.0
2008-06-27 15:52:00,0.79245,0.79245,0.7923,0.7923,482300003.0
2008-06-27 15:53:00,0.7923,0.79235,0.79225,0.7923,243800000.0
2008-06-27 15:54:00,0.7923,0.79235,0.79215,0.79225,351599998.0
2008-06-27 15:55:00,0.79225,0.79225,0.7921,0.79225,251200000.0
2008-06-27 15:56:00,0.79225,0.79235,0.7922,0.7923,273600000.0
2008-06-27 15:57:00,0.7923,0.7923,0.79225,0.79225,142400000.0
2008-06-27 15:58:00,0.7923,0.7923,0.79215,0.7922,547200002.0
2008-06-27 15:59:00,0.7922,0.7924,0.7922,0.7924,639499992.0
2008-06-27 16:00:00,0.7924,0.7924,0.79215,0.7922,422600001.0
2008-06-27 16:01:00,0.7922,0.7922,0.79205,0.7921,402599999.0
2008-06-27 16:02:00,0.7921,0.7921,0.792,0.79205,136799999.0
2008-06-27 16:03:00,0.792,0.79205,0.7919,0.79195,133300000.0
2008-06-27 16:04:00,0.7919,0.7921,0.7919,0.7921,455800000.0
2008-06-27 16:05:00,0.7921,0.7921,0.7919,0.79195,402499998.0
2008-06-27 16:06:00,0.79195,0.7921,0.79195,0.792,202500000.0
2008-06-27 16:07:00,0.792,0.79205,0.7919,0.7919,272600001.0
2008-06-27 16:08:00,0.7919,0.79195,0.7919,0.79195,69600000.0
2008-06-27 16:09:00,0.79195,0.79195,0.79185,0.7919,239000002.0
2008-06-27 16:10:00,0.7919,0.792,0.79185,0.792,314100002.0
2008-06-27 16:11:00,0.792,0.792,0.79185,0.7919,173600000.0
2008-06-27 16:12:00,0.7919,0.792,0.79185,0.7919,96600000.0
2008-06-27 16:13:00,0.7919,0.7919,0.7918,0.79185,345400000.0
2008-06-27 16:14:00,0.7919,0.792,0.7918,0.79185,504600004.0
2008-06-27 16:15:00,0.79185,0.79185,0.7916,0.7917,155400000.0
2008-06-27 16:16:00,0.7917,0.7917,0.79155,0.7916,131500000.0
2008-06-27 16:17:00,0.7916,0.7916,0.7915,0.7915,150799999.0
2008-06-27 16:18:00,0.79155,0.7917,0.79155,0.7917,318900001.0
2008-06-27 16:19:00,0.7917,0.79175,0.7916,0.79175,73800000.0
2008-06-27 16:20:00,0.79175,0.7918,0.7917,0.7918,110100000.0
2008-06-27 16:21:00,0.79175,0.79175,0.79165,0.7917,171800000.0
2008-06-27 16:22:00,0.7917,0.79175,0.7916,0.7916,98900000.0
2008-06-27 16:23:00,0.79155,0.79155,0.7915,0.7915,173300000.0
2008-06-27 16:24:00,0.7915,0.7917,0.7914,0.7914,347600000.0
2008-06-27 16:25:00,0.7914,0.7914,0.79115,0.79125,196300000.0
2008-06-27 16:26:00,0.7912,0.7913,0.79105,0.79105,171300000.0
2008-06-27 16:27:00,0.7911,0.7911,0.7905,0.7909,439500002.0
2008-06-27 16:28:00,0.7909,0.791,0.79085,0.79095,184499999.0
2008-06-27 16:29:00,0.79095,0.79105,0.79085,0.79095,182100000.0
2008-06-27 16:30:00,0.79095,0.79095,0.7906,0.79065,210800000.0
2008-06-27 16:31:00,0.7907,0.7908,0.79065,0.79075,185900000.0
2008-06-27 16:32:00,0.79075,0.7908,0.7906,0.79065,94400000.0
2008-06-27 16:33:00,0.79065,0.7908,0.79065,0.79075,149600000.0
2008-06-27 16:34:00,0.79075,0.7908,0.79065,0.79065,232099997.0
2008-06-27 16:35:00,0.79065,0.7908,0.79065,0.7907,297500001.0
2008-06-27 16:36:00,0.7907,0.7908,0.7905,0.7905,166300000.0
2008-06-27 16:37:00,0.79045,0.7906,0.79045,0.7906,134100000.0
2008-06-27 16:38:00,0.79065,0.79065,0.7905,0.79065,83000000.0
2008-06-27 16:39:00,0.79065,0.79065,0.7906,0.79065,42800000.0
2008-06-27 16:40:00,0.79065,0.7908,0.79065,0.79075,136800000.0
2008-06-27 16:41:00,0.79075,0.79075,0.7906,0.7906,131300000.0
2008-06-27 16:42:00,0.7906,0.79065,0.7905,0.79055,186200000.0
2008-06-27 16:43:00,0.79055,0.79055,0.79035,0.79045,190300000.0
2008-06-27 16:44:00,0.79045,0.7905,0.7902,0.79025,482900003.0
2008-06-27 16:45:00,0.7903,0.7903,0.7902,0.79025,118600000.0
2008-06-27 16:46:00,0.79025,0.7903,0.7901,0.79015,225000000.0
2008-06-27 16:47:00,0.79015,0.79025,0.79005,0.7902,173900000.0
2008-06-27 16:48:00,0.79015,0.7903,0.79015,0.7903,238800000.0
2008-06-27 16:49:00,0.7903,0.7905,0.7903,0.79035,163600000.0
2008-06-27 16:50:00,0.79035,0.79045,0.79035,0.7904,125800000.0
2008-06-27 16:51:00,0.7904,0.7904,0.7904,0.7904,108200000.0
2008-06-27 16:52:00,0.7904,0.7904,0.7903,0.79035,127400000.0
2008-06-27 16:53:00,0.79035,0.7904,0.7903,0.79035,133300000.0
2008-06-27 16:54:00,0.7904,0.7904,0.7902,0.79025,89500000.0
2008-06-27 16:55:00,0.79025,0.7904,0.79025,0.7903,155600000.0
2008-06-27 16:56:00,0.7903,0.79035,0.7902,0.79035,177000000.0
2008-06-27 16:57:00,0.79035,0.79055,0.79035,0.79045,284100000.0
2008-06-27 16:58:00,0.79045,0.79065,0.79035,0.79065,179500000.0
2008-06-27 16:59:00,0.79065,0.79095,0.7904,0.79095,257200000.0
2008-06-27 17:00:00,0.79095,0.79095,0.7907,0.79075,267100001.0
2008-06-27 17:01:00,0.79075,0.79075,0.79055,0.7906,299500001.0
2008-06-27 17:02:00,0.7906,0.7907,0.79045,0.79045,217600000.0
2008-06-27 17:03:00,0.79045,0.79045,0.7904,0.79045,121099999.0
2008-06-27 17:04:00,0.79045,0.7905,0.79035,0.79035,275800000.0
2008-06-27 17:05:00,0.79035,0.79035,0.79025,0.79025,197600000.0
2008-06-27 17:06:00,0.79025,0.79025,0.78985,0.7899,304799998.0
2008-06-27 17:07:00,0.7899,0.7901,0.78985,0.79,243200000.0
2008-06-27 17:08:00,0.79005,0.7901,0.79,0.7901,168600000.0
2008-06-27 17:09:00,0.7901,0.7902,0.7901,0.79015,139400000.0
2008-06-27 17:10:00,0.79015,0.7902,0.79005,0.79015,214500000.0
2008-06-27 17:11:00,0.79015,0.79025,0.7901,0.79025,188000000.0
2008-06-27 17:12:00,0.79025,0.7903,0.7902,0.79025,157700000.0
2008-06-27 17:13:00,0.79025,0.79025,0.7901,0.7901,139100000.0
2008-06-27 17:14:00,0.7901,0.79015,0.7901,0.7901,68500000.0
2008-06-27 17:15:00,0.7901,0.7902,0.7901,0.7902,142700000.0
2008-06-27 17:16:00,0.7902,0.7902,0.78995,0.78995,197799999.0
2008-06-27 17:17:00,0.78995,0.79,0.78985,0.78995,178800001.0
2008-06-27 17:18:00,0.78995,0.79,0.7898,0.79,263600000.0
2008-06-27 17:19:00,0.78995,0.79,0.7899,0.7899,202000001.0
2008-06-27 17:20:00,0.78995,0.79,0.7899,0.79,126100000.0
2008-06-27 17:21:00,0.79,0.7902,0.79,0.7902,150100000.0
2008-06-27 17:22:00,0.79025,0.7903,0.79005,0.79005,267399999.0
2008-06-27 17:23:00,0.79005,0.7901,0.79005,0.7901,276500000.0
2008-06-27 17:24:00,0.7901,0.79015,0.79005,0.7901,110600000.0
2008-06-27 17:25:00,0.7901,0.7902,0.79005,0.7902,146800000.0
2008-06-27 17:26:00,0.7902,0.7902,0.7901,0.7901,108700000.0
2008-06-27 17:27:00,0.7901,0.7901,0.79,0.79005,158700000.0
2008-06-27 17:28:00,0.79005,0.7901,0.79,0.79,125700000.0
2008-06-27 17:29:00,0.79,0.7902,0.78995,0.7902,155100000.0
2008-06-27 17:30:00,0.7902,0.7902,0.7901,0.79015,229000002.0
2008-06-27 17:31:00,0.79015,0.79025,0.7901,0.7902,189500000.0
2008-06-27 17:32:00,0.7902,0.79025,0.79015,0.79025,64900000.0
2008-06-27 17:33:00,0.79025,0.79025,0.78995,0.78995,156800000.0
2008-06-27 17:34:00,0.78995,0.78995,0.7898,0.7898,55500000.0
2008-06-27 17:35:00,0.7898,0.7898,0.78955,0.7896,154000000.0
2008-06-27 17:36:00,0.78965,0.78965,0.7895,0.78955,56000000.0
2008-06-27 17:37:00,0.78955,0.7896,0.7895,0.78955,90300000.0
2008-06-27 17:38:00,0.78955,0.7896,0.78945,0.7896,111300000.0
2008-06-27 17:39:00,0.7896,0.78975,0.7896,0.78975,63900000.0
2008-06-27 17:40:00,0.78975,0.7898,0.78965,0.78975,173800000.0
2008-06-27 17:41:00,0.78975,0.7898,0.7896,0.78965,138300000.0
2008-06-27 17:42:00,0.7897,0.78975,0.78965,0.78975,104800000.0
2008-06-27 17:43:00,0.7897,0.7898,0.7897,0.78975,37000000.0
2008-06-27 17:44:00,0.78975,0.78975,0.7897,0.7897,22400000.0
2008-06-27 17:45:00,0.78975,0.78975,0.7896,0.78965,102400000.0
2008-06-27 17:46:00,0.78965,0.78975,0.7896,0.7897,150100000.0
2008-06-27 17:47:00,0.7897,0.7898,0.78965,0.78965,222800000.0
2008-06-27 17:48:00,0.7896,0.78975,0.78955,0.7896,184000000.0
2008-06-27 17:49:00,0.7896,0.78965,0.7896,0.7896,106200000.0
2008-06-27 17:50:00,0.78965,0.78975,0.7896,0.7897,90200000.0
2008-06-27 17:51:00,0.7897,0.7897,0.78965,0.78965,113000000.0
2008-06-27 17:52:00,0.78965,0.7897,0.7896,0.7897,83900000.0
2008-06-27 17:53:00,0.7897,0.7897,0.7896,0.78965,60800000.0
2008-06-27 17:54:00,0.78965,0.78965,0.7896,0.7896,61600000.0
2008-06-27 17:55:00,0.7896,0.7897,0.7896,0.7897,22200000.0
2008-06-27 17:56:00,0.7897,0.7898,0.7897,0.7898,42200000.0
2008-06-27 17:57:00,0.7898,0.7898,0.7897,0.7897,55000000.0
2008-06-27 17:58:00,0.7897,0.78985,0.7897,0.78985,163400001.0
2008-06-27 17:59:00,0.78985,0.7899,0.7898,0.7899,116700000.0
2008-06-27 18:00:00,0.7899,0.7899,0.7898,0.7898,89300000.0
2008-06-27 18:01:00,0.78985,0.7899,0.7898,0.78985,67100000.0
2008-06-27 18:02:00,0.78985,0.78995,0.78975,0.78975,208300000.0
2008-06-27 18:03:00,0.78975,0.78975,0.7897,0.7897,113700000.0
2008-06-27 18:04:00,0.7897,0.78975,0.7897,0.7897,14300000.0
2008-06-27 18:05:00,0.7897,0.7898,0.7897,0.78975,97900000.0
2008-06-27 18:06:00,0.78975,0.7899,0.78975,0.7899,40000000.0
2008-06-27 18:07:00,0.7899,0.79,0.7899,0.79,187300000.0
2008-06-27 18:08:00,0.79,0.7901,0.79,0.79005,85100000.0
2008-06-27 18:09:00,0.79005,0.7901,0.78995,0.79,218800000.0
2008-06-27 18:10:00,0.79,0.79005,0.78995,0.79,163200000.0
2008-06-27 18:11:00,0.79005,0.79005,0.79,0.79,108000000.0
2008-06-27 18:12:00,0.79,0.79,0.7899,0.78995,109800000.0
2008-06-27 18:13:00,0.7899,0.78995,0.78975,0.7898,336800000.0
2008-06-27 18:14:00,0.7898,0.7898,0.7897,0.7897,345900001.0
2008-06-27 18:15:00,0.7897,0.78975,0.78965,0.7897,274900000.0
2008-06-27 18:16:00,0.7897,0.78975,0.7897,0.78975,368500002.0
2008-06-27 18:17:00,0.7897,0.7898,0.7897,0.78975,96300000.0
2008-06-27 18:18:00,0.78975,0.78975,0.7897,0.7897,54800000.0
2008-06-27 18:19:00,0.78965,0.78975,0.78965,0.78975,331900001.0
2008-06-27 18:20:00,0.78975,0.78985,0.78975,0.78975,331900000.0
2008-06-27 18:21:00,0.78975,0.7898,0.7897,0.78975,308400000.0
2008-06-27 18:22:00,0.78975,0.7898,0.7897,0.7898,306300000.0
2008-06-27 18:23:00,0.7898,0.7899,0.7898,0.7898,43800000.0
2008-06-27 18:24:00,0.7898,0.7898,0.7897,0.7897,50500000.0
2008-06-27 18:25:00,0.7897,0.78995,0.7897,0.7899,193500000.0
2008-06-27 18:26:00,0.7899,0.7899,0.78975,0.7899,244100000.0
2008-06-27 18:27:00,0.7899,0.7901,0.7899,0.79005,287000000.0
2008-06-27 18:28:00,0.79005,0.7901,0.78995,0.79,206400000.0
2008-06-27 18:29:00,0.79,0.79005,0.78995,0.78995,136800000.0
2008-06-27 18:30:00,0.7899,0.78995,0.7899,0.78995,229200000.0
2008-06-27 18:31:00,0.78995,0.79005,0.7899,0.78995,148300000.0
2008-06-27 18:32:00,0.78995,0.79,0.78995,0.79,187400000.0
2008-06-27 18:33:00,0.79005,0.79015,0.79,0.7901,40500000.0
2008-06-27 18:34:00,0.7901,0.7901,0.79,0.79005,113800000.0
2008-06-27 18:35:00,0.79005,0.7901,0.7898,0.7898,212700000.0
2008-06-27 18:36:00,0.7898,0.78985,0.78965,0.78975,238600001.0
2008-06-27 18:37:00,0.78975,0.7898,0.7896,0.7896,195200000.0
2008-06-27 18:38:00,0.7896,0.78965,0.78955,0.7896,42600000.0
2008-06-27 18:39:00,0.7896,0.7897,0.7896,0.7897,186700000.0
2008-06-27 18:40:00,0.7897,0.78975,0.7897,0.78975,242800000.0
2008-06-27 18:41:00,0.7897,0.7897,0.78965,0.7897,151600000.0
2008-06-27 18:42:00,0.7897,0.7898,0.7897,0.7898,153200000.0
2008-06-27 18:43:00,0.7898,0.7899,0.7897,0.78975,346700000.0
2008-06-27 18:44:00,0.78975,0.78985,0.78975,0.7898,252100000.0
2008-06-27 18:45:00,0.7898,0.7898,0.7897,0.7897,183700000.0
2008-06-27 18:46:00,0.7897,0.7898,0.7897,0.78975,243200000.0
2008-06-27 18:47:00,0.78975,0.7898,0.7897,0.78975,163900000.0
2008-06-27 18:48:00,0.7897,0.78985,0.7897,0.7898,140500000.0
2008-06-27 18:49:00,0.78985,0.78985,0.7898,0.78985,107700000.0
2008-06-27 18:50:00,0.78985,0.78985,0.7898,0.78985,46500000.0
2008-06-27 18:51:00,0.78985,0.78995,0.78985,0.78995,99200000.0
2008-06-27 18:52:00,0.78995,0.79005,0.78995,0.79005,129800000.0
2008-06-27 18:53:00,0.79005,0.7901,0.79,0.79,139500000.0
2008-06-27 18:54:00,0.79,0.79005,0.7899,0.7899,144400000.0
2008-06-27 18:55:00,0.78995,0.78995,0.7899,0.7899,135900000.0
2008-06-27 18:56:00,0.7899,0.79005,0.7899,0.79,264300000.0
2008-06-27 18:57:00,0.78995,0.7901,0.7899,0.79005,225600000.0
2008-06-27 18:58:00,0.79005,0.79025,0.79005,0.79025,218000000.0
2008-06-27 18:59:00,0.79025,0.79035,0.79025,0.79035,101100000.0
2008-06-27 19:00:00,0.79035,0.7904,0.7902,0.79025,288899999.0
2008-06-27 19:01:00,0.79025,0.79065,0.79025,0.7906,251400000.0
2008-06-27 19:02:00,0.7906,0.79065,0.7905,0.79055,420500000.0
2008-06-27 19:03:00,0.79055,0.79065,0.79055,0.7906,203200000.0
2008-06-27 19:04:00,0.7906,0.7907,0.79055,0.79055,82500001.0
2008-06-27 19:05:00,0.79055,0.79065,0.79055,0.7906,60600000.0
2008-06-27 19:06:00,0.7906,0.7906,0.79055,0.79055,56300000.0
2008-06-27 19:07:00,0.79055,0.7907,0.79055,0.79065,76100000.0
2008-06-27 19:08:00,0.7906,0.79085,0.7906,0.7908,126400000.0
2008-06-27 19:09:00,0.79085,0.7909,0.79075,0.7909,139500000.0
2008-06-27 19:10:00,0.7909,0.7909,0.7908,0.79085,83400000.0
2008-06-27 19:11:00,0.79085,0.79085,0.7908,0.7908,100400001.0
2008-06-27 19:12:00,0.7908,0.7909,0.7908,0.79085,84500000.0
2008-06-27 19:13:00,0.79085,0.79095,0.79085,0.79085,37900000.0
2008-06-27 19:14:00,0.79085,0.7909,0.7908,0.7909,125300000.0
2008-06-27 19:15:00,0.7909,0.79095,0.79085,0.7909,46100000.0
2008-06-27 19:16:00,0.7909,0.7909,0.7908,0.7908,72100000.0
2008-06-27 19:17:00,0.7908,0.7909,0.7908,0.7909,57900000.0
2008-06-27 19:18:00,0.7909,0.7909,0.7909,0.7909,16500000.0
2008-06-27 19:19:00,0.7909,0.79095,0.7909,0.79095,19800000.0
2008-06-27 19:20:00,0.79095,0.79095,0.79095,0.79095,8000000.0
2008-06-27 19:21:00,0.791,0.791,0.791,0.791,1000000.0
2008-06-27 19:22:00,0.791,0.7911,0.791,0.7911,39700000.0
2008-06-27 19:23:00,0.79105,0.7911,0.791,0.79105,32700000.0
2008-06-27 19:24:00,0.79105,0.79105,0.791,0.791,32000000.0
2008-06-27 19:25:00,0.791,0.791,0.791,0.791,26200000.0
2008-06-27 19:26:00,0.79095,0.79095,0.7909,0.79095,141200000.0
2008-06-27 19:27:00,0.79095,0.79105,0.7909,0.791,136800000.0
2008-06-27 19:28:00,0.791,0.79105,0.79095,0.791,34900000.0
2008-06-27 19:29:00,0.791,0.791,0.79095,0.791,56200000.0
2008-06-27 19:30:00,0.791,0.791,0.79095,0.791,27600000.0
2008-06-27 19:31:00,0.791,0.7911,0.79095,0.7911,52500000.0
2008-06-27 19:32:00,0.7911,0.79115,0.79095,0.79095,172400000.0
2008-06-27 19:33:00,0.791,0.79105,0.791,0.791,50900000.0
2008-06-27 19:34:00,0.791,0.7911,0.791,0.791,99700000.0
2008-06-27 19:35:00,0.791,0.79115,0.791,0.79105,169200000.0
2008-06-27 19:36:00,0.79105,0.7911,0.791,0.79105,118800000.0
2008-06-27 19:37:00,0.79105,0.7911,0.79105,0.79105,88700000.0
2008-06-27 19:38:00,0.79105,0.7911,0.791,0.79105,143000000.0
2008-06-27 19:39:00,0.79105,0.7912,0.79105,0.7912,28400000.0
2008-06-27 19:40:00,0.7912,0.79125,0.7912,0.79125,27500000.0
2008-06-27 19:41:00,0.79125,0.7913,0.79125,0.7913,183700000.0
2008-06-27 19:42:00,0.7913,0.7913,0.79115,0.7912,237300000.0
2008-06-27 19:43:00,0.7912,0.79125,0.7911,0.79115,141300000.0
2008-06-27 19:44:00,0.79115,0.79115,0.7911,0.7911,91200000.0
2008-06-27 19:45:00,0.7911,0.7912,0.7911,0.79115,47500000.0
2008-06-27 19:46:00,0.79115,0.7912,0.7911,0.7911,88200000.0
2008-06-27 19:47:00,0.7911,0.7912,0.7911,0.79115,284200000.0
2008-06-27 19:48:00,0.79115,0.79115,0.7911,0.7911,99500000.0
2008-06-27 19:49:00,0.7911,0.7911,0.7911,0.7911,81900000.0
2008-06-27 19:50:00,0.7911,0.79115,0.7911,0.79115,15900000.0
2008-06-27 19:51:00,0.79115,0.79115,0.7911,0.7911,81300000.0
2008-06-27 19:52:00,0.7911,0.79115,0.7911,0.7911,190500000.0
2008-06-27 19:53:00,0.7911,0.79115,0.7911,0.7911,58500000.0
2008-06-27 19:54:00,0.7911,0.7911,0.79105,0.7911,84700000.0
2008-06-27 19:55:00,0.79105,0.7911,0.79105,0.7911,19900000.0
2008-06-27 19:56:00,0.79115,0.79115,0.79105,0.79105,83900000.0
2008-06-27 19:57:00,0.79105,0.7911,0.79105,0.7911,206100000.0
2008-06-27 19:58:00,0.7911,0.79115,0.79105,0.7911,105000000.0
2008-06-27 19:59:00,0.7911,0.7911,0.791,0.79105,40900000.0
2008-06-27 20:00:00,0.79105,0.79105,0.791,0.79105,36800000.0
2008-06-27 20:01:00,0.79105,0.7911,0.791,0.79105,37300000.0
2008-06-27 20:02:00,0.79105,0.79105,0.791,0.791,118300003.0
2008-06-27 20:03:00,0.791,0.79105,0.791,0.79105,58800000.0
2008-06-27 20:04:00,0.79105,0.7911,0.79105,0.79105,90600000.0
2008-06-27 20:05:00,0.79105,0.7911,0.791,0.791,289800007.0
2008-06-27 20:06:00,0.791,0.7911,0.79095,0.79105,224200000.0
2008-06-27 20:07:00,0.79105,0.7911,0.7909,0.79095,156700000.0
2008-06-27 20:08:00,0.79095,0.79095,0.7909,0.79095,119999999.0
2008-06-27 20:09:00,0.79095,0.791,0.79095,0.79095,22200000.0
2008-06-27 20:10:00,0.79095,0.79095,0.79085,0.79085,30300000.0
2008-06-27 20:11:00,0.79085,0.7909,0.79085,0.7909,53300000.0
2008-06-27 20:12:00,0.79095,0.79095,0.7908,0.7908,145600000.0
2008-06-27 20:13:00,0.7908,0.79085,0.7908,0.7908,64799999.0
2008-06-27 20:14:00,0.7908,0.7908,0.79075,0.79075,91300000.0
2008-06-27 20:15:00,0.79075,0.7908,0.79075,0.79075,190200000.0
2008-06-27 20:16:00,0.79075,0.7908,0.7907,0.7907,123600000.0
2008-06-27 20:17:00,0.7907,0.7908,0.7907,0.79075,59900000.0
2008-06-27 20:18:00,0.79075,0.7909,0.79075,0.7909,55800000.0
2008-06-27 20:19:00,0.7909,0.7909,0.79075,0.79085,104899999.0
2008-06-27 20:20:00,0.7908,0.79095,0.7908,0.7909,128600000.0
2008-06-27 20:21:00,0.7909,0.79105,0.7909,0.79105,305200000.0
2008-06-27 20:22:00,0.791,0.79105,0.79095,0.79095,73800000.0
2008-06-27 20:23:00,0.79095,0.791,0.7909,0.7909,76900000.0
2008-06-27 20:24:00,0.79095,0.79095,0.79085,0.79095,192100000.0
2008-06-27 20:25:00,0.79095,0.79105,0.79095,0.79105,179100000.0
2008-06-27 20:26:00,0.791,0.791,0.7909,0.7909,349800001.0
2008-06-27 20:27:00,0.7909,0.7909,0.79085,0.7909,249100000.0
2008-06-27 20:28:00,0.7909,0.7909,0.7907,0.7908,371900000.0
2008-06-27 20:29:00,0.7908,0.79105,0.7908,0.79105,253900000.0
2008-06-27 20:30:00,0.79105,0.79105,0.7909,0.7909,332600000.0
2008-06-27 20:31:00,0.7909,0.7911,0.79085,0.79105,153800000.0
2008-06-27 20:32:00,0.79105,0.7911,0.791,0.791,383000000.0
2008-06-27 20:33:00,0.791,0.79105,0.791,0.79105,128000000.0
2008-06-27 20:34:00,0.79105,0.79105,0.791,0.791,170900000.0
2008-06-27 20:35:00,0.791,0.7911,0.791,0.79105,321100000.0
2008-06-27 20:36:00,0.79105,0.7911,0.791,0.7911,394000000.0
2008-06-27 20:37:00,0.7911,0.79115,0.791,0.7911,397200000.0
2008-06-27 20:38:00,0.7911,0.7912,0.7911,0.7912,77000000.0
2008-06-27 20:39:00,0.7912,0.79125,0.79115,0.79115,292100000.0
2008-06-27 20:40:00,0.79115,0.7912,0.79115,0.79115,187000000.0
2008-06-27 20:41:00,0.79115,0.7912,0.79115,0.7912,57800000.0
2008-06-27 20:42:00,0.7912,0.7912,0.79105,0.79115,304600001.0
2008-06-27 20:43:00,0.79115,0.7912,0.79115,0.7912,91600000.0
2008-06-27 20:44:00,0.7912,0.79125,0.79115,0.79125,138800000.0
2008-06-27 20:45:00,0.79125,0.7913,0.79125,0.7913,226600000.0
2008-06-27 20:46:00,0.7913,0.7913,0.79125,0.7913,99300000.0
2008-06-27 20:47:00,0.7913,0.7913,0.7912,0.79125,238500000.0
2008-06-27 20:48:00,0.79125,0.7913,0.79125,0.7913,71100000.0
2008-06-27 20:49:00,0.7913,0.7913,0.7911,0.7911,278900000.0
2008-06-27 20:50:00,0.7911,0.7912,0.7911,0.7912,323600000.0
2008-06-27 20:51:00,0.79115,0.7912,0.791,0.791,268100000.0
2008-06-27 20:52:00,0.79105,0.79115,0.79105,0.79115,72600000.0
2008-06-27 20:53:00,0.79115,0.7912,0.79115,0.7912,215100000.0
2008-06-27 20:54:00,0.79115,0.7912,0.79115,0.7912,148600000.0
2008-06-27 20:55:00,0.7912,0.7912,0.79115,0.79115,90200000.0
2008-06-27 20:56:00,0.7912,0.7912,0.7911,0.79115,245100000.0
2008-06-27 20:57:00,0.79115,0.7912,0.7911,0.7912,182400000.0
2008-06-27 20:58:00,0.7912,0.79125,0.7912,0.7912,105000000.0
2008-06-27 20:59:00,0.7912,0.79135,0.7912,0.79135,60400000.0
2008-06-27 21:00:00,0.79135,0.7914,0.79125,0.7914,87400000.0
2008-06-27 21:01:00,0.7914,0.7914,0.7913,0.79135,41700000.0
2008-06-27 21:02:00,0.79135,0.79135,0.7913,0.7913,27500000.0
2008-06-27 21:03:00,0.7913,0.79135,0.79125,0.7913,57300000.0
2008-06-27 21:04:00,0.7913,0.7913,0.79125,0.7913,124200000.0
2008-06-27 21:05:00,0.7913,0.7913,0.79125,0.79125,46700000.0
2008-06-27 21:06:00,0.7913,0.7913,0.79125,0.7913,10200000.0
2008-06-27 21:07:00,0.7913,0.7914,0.79125,0.7914,47400000.0
2008-06-27 21:08:00,0.7914,0.7914,0.7914,0.7914,24000000.0
2008-06-27 21:09:00,0.7914,0.7914,0.7914,0.7914,34000000.0
2008-06-27 21:10:00,0.79148,0.79148,0.79121,0.79137,71900000.0
2008-06-27 21:11:00,0.7913,0.7914,0.79125,0.79125,45800000.0
2008-06-27 21:12:00,0.79125,0.7913,0.79125,0.7913,48000000.0
2008-06-27 21:13:00,0.7913,0.7913,0.79125,0.79125,62600000.0
2008-06-27 21:14:00,0.79125,0.7913,0.79115,0.7912,41400000.0
2008-06-27 21:15:00,0.7912,0.79125,0.7912,0.79125,21000000.0
2008-06-27 21:16:00,0.79125,0.79125,0.7912,0.7912,22900000.0
2008-06-27 21:17:00,0.7912,0.7912,0.7912,0.7912,53300000.0
2008-06-27 21:18:00,0.7912,0.7912,0.7912,0.7912,31900000.0
2008-06-27 21:19:00,0.79115,0.79125,0.79115,0.7912,94800000.0
2008-06-27 21:20:00,0.7912,0.79125,0.7912,0.79125,33500000.0
2008-06-27 21:21:00,0.79125,0.79125,0.7912,0.79125,69600000.0
2008-06-27 21:22:00,0.79125,0.79135,0.79125,0.7913,52100000.0
2008-06-27 21:23:00,0.7913,0.79135,0.79125,0.7913,118400000.0
2008-06-27 21:24:00,0.7913,0.7914,0.7913,0.79135,124100000.0
2008-06-27 21:25:00,0.79135,0.7914,0.7913,0.79135,56100000.0
2008-06-27 21:26:00,0.79135,0.7914,0.79135,0.79135,50100000.0
2008-06-27 21:27:00,0.79135,0.79155,0.79135,0.79135,105700000.0
2008-06-27 21:28:00,0.79135,0.7914,0.79135,0.7914,53100000.0
2008-06-27 21:29:00,0.79135,0.79145,0.7913,0.79145,219400000.0
2008-06-27 21:30:00,0.7915,0.79155,0.7914,0.7914,98900000.0
2008-06-27 21:31:00,0.7914,0.79145,0.79135,0.7914,201600001.0
2008-06-27 21:32:00,0.7914,0.7914,0.7914,0.7914,104400001.0
2008-06-27 21:33:00,0.79145,0.79145,0.7914,0.7914,88500000.0
2008-06-27 21:34:00,0.7914,0.7914,0.7914,0.7914,72400001.0
2008-06-27 21:35:00,0.7914,0.7914,0.7914,0.7914,47000000.0
2008-06-27 21:36:00,0.7914,0.7914,0.79135,0.79135,20200000.0
2008-06-27 21:37:00,0.79135,0.79145,0.79135,0.7914,90500000.0
2008-06-27 21:38:00,0.7914,0.79145,0.7914,0.79145,77000001.0
2008-06-27 21:39:00,0.79145,0.79145,0.79145,0.79145,12000000.0
2008-06-27 21:40:00,0.79145,0.79145,0.79135,0.79135,85100000.0
2008-06-27 21:41:00,0.79135,0.79135,0.79135,0.79135,35100000.0
2008-06-27 21:42:00,0.79135,0.7914,0.79135,0.79135,17600000.0
2008-06-27 21:43:00,0.79135,0.79135,0.79135,0.79135,5400000.0
2008-06-27 21:44:00,0.79135,0.7914,0.7913,0.79135,23300000.0
2008-06-27 21:45:00,0.79135,0.79135,0.79135,0.79135,5400000.0
2008-06-27 21:46:00,0.79135,0.7915,0.79135,0.7915,49300000.0
2008-06-27 21:47:00,0.7914,0.7914,0.79135,0.79135,43000000.0
2008-06-27 21:48:00,0.79135,0.7914,0.79125,0.79125,71200000.0
2008-06-27 21:49:00,0.79125,0.79135,0.79125,0.7913,49400000.0
2008-06-27 21:50:00,0.79135,0.7915,0.79135,0.7915,10000000.0
2008-06-27 21:51:00,0.7915,0.7915,0.7915,0.7915,5000000.0
2008-06-27 21:52:00,0.7915,0.7915,0.79125,0.7913,52800000.0
2008-06-27 21:53:00,0.7913,0.7913,0.7913,0.7913,66900000.0
2008-06-27 21:54:00,0.7913,0.7913,0.7913,0.7913,75300000.0
2008-06-27 21:55:00,0.7913,0.7914,0.7913,0.7914,63300000.0
2008-06-27 21:56:00,0.7914,0.7914,0.7914,0.7914,264100001.0
2008-06-27 21:57:00,0.7914,0.7915,0.7914,0.79145,358499997.0
2008-06-27 21:58:00,0.79145,0.7915,0.7914,0.79145,279800003.0
2008-06-27 21:59:00,0.79145,0.7915,0.79145,0.7915,28000000.0
2008-06-27 22:00:00,0.7915,0.7915,0.79145,0.79145,110900000.0
2008-06-27 22:01:00,0.7915,0.7915,0.79145,0.7915,158200000.0
2008-06-27 22:02:00,0.7915,0.7915,0.7915,0.7915,20600000.0
2008-06-27 22:03:00,0.7915,0.7915,0.7914,0.7914,61700000.0
2008-06-27 22:04:00,0.7914,0.79145,0.7913,0.79135,138000000.0
2008-06-27 22:05:00,0.79135,0.79135,0.79135,0.79135,3600000.0
2008-06-27 22:06:00,0.79135,0.79135,0.7913,0.7913,21800000.0
2008-06-27 22:07:00,0.7913,0.7913,0.7913,0.7913,2000000.0
2008-06-27 22:08:00,0.7913,0.7913,0.7913,0.7913,8000000.0
2008-06-27 22:09:00,0.79135,0.79135,0.7913,0.7913,4200000.0
2008-06-27 22:10:00,0.7913,0.79135,0.79125,0.7913,37100000.0
2008-06-27 22:11:00,0.7913,0.79135,0.7913,0.79135,30700000.0
2008-06-27 22:12:00,0.79135,0.79135,0.79135,0.79135,2400000.0
2008-06-27 22:13:00,0.7914,0.7914,0.79135,0.7914,7800000.0
2008-06-27 22:14:00,0.7914,0.7914,0.79135,0.79135,26700000.0
2008-06-27 22:15:00,0.7914,0.7914,0.7913,0.79135,118000000.0
2008-06-27 22:16:00,0.7913,0.7913,0.7913,0.7913,98700000.0
2008-06-27 22:17:00,0.7913,0.7913,0.7912,0.79125,87200001.0
2008-06-27 22:18:00,0.79125,0.7913,0.79125,0.79125,4000000.0
2008-06-27 22:19:00,0.79125,0.79125,0.79125,0.79125,8800000.0
2008-06-27 22:20:00,0.7912,0.7913,0.7912,0.7913,5200000.0
2008-06-27 22:21:00,0.7913,0.79135,0.7913,0.7913,15400000.0
2008-06-27 22:22:00,0.79135,0.79135,0.79135,0.79135,1200000.0
2008-06-27 22:23:00,0.7913,0.7913,0.7913,0.7913,25900000.0
2008-06-27 22:24:00,0.79131,0.79131,0.79126,0.79126,42400000.0
2008-06-27 22:25:00,0.7913,0.7913,0.7913,0.7913,34700000.0
2008-06-27 22:26:00,0.7913,0.7913,0.7913,0.7913,12000000.0
2008-06-27 22:27:00,0.7913,0.7914,0.7913,0.7914,63500000.0
2008-06-27 22:28:00,0.7914,0.79145,0.7914,0.79145,25200000.0
2008-06-27 22:29:00,0.79145,0.79145,0.7914,0.7914,109100005.0
2008-06-27 22:30:00,0.7914,0.79145,0.7914,0.79145,158500000.0
2008-06-27 22:31:00,0.79145,0.79145,0.79135,0.7914,112300000.0
2008-06-27 22:32:00,0.7914,0.7914,0.7914,0.7914,22600000.0
2008-06-27 22:33:00,0.7914,0.7914,0.7914,0.7914,85700000.0
2008-06-27 22:34:00,0.7914,0.7914,0.7914,0.7914,12300000.0
2008-06-27 22:35:00,0.7914,0.7915,0.7914,0.7914,225499999.0
2008-06-27 22:36:00,0.7914,0.7914,0.7914,0.7914,15700000.0
2008-06-27 22:37:00,0.79133,0.79133,0.79112,0.79131,118200000.0
2008-06-27 22:38:00,0.7914,0.7914,0.79135,0.7914,32400000.0
2008-06-27 22:39:00,0.79135,0.7914,0.79135,0.7914,36900000.0
2008-06-27 22:40:00,0.7914,0.7914,0.7914,0.7914,11400000.0
2008-06-27 22:41:00,0.79135,0.7914,0.79135,0.7914,32000000.0
2008-06-27 22:42:00,0.7914,0.7914,0.79135,0.7914,64700000.0
2008-06-27 22:43:00,0.7914,0.7914,0.79135,0.7914,31200000.0
2008-06-27 22:44:00,0.7914,0.7914,0.7913,0.7913,95000000.0
2008-06-27 22:45:00,0.7913,0.7915,0.7913,0.79135,44200000.0
2008-06-27 22:46:00,0.79135,0.79135,0.79125,0.7913,177699999.0
2008-06-27 22:47:00,0.79135,0.79135,0.7913,0.7913,12700000.0
2008-06-27 22:48:00,0.7913,0.79135,0.7913,0.7913,11700000.0
2008-06-27 22:49:00,0.7913,0.7913,0.7913,0.7913,20900000.0
2008-06-27 22:50:00,0.7913,0.7914,0.7913,0.7914,6600000.0
2008-06-27 22:51:00,0.7914,0.7914,0.7913,0.79135,10900000.0
2008-06-27 22:52:00,0.79135,0.79135,0.79135,0.79135,2000000.0
2008-06-27 22:53:00,0.7913,0.7914,0.7913,0.7914,12600000.0
2008-06-27 22:54:00,0.7914,0.7914,0.79125,0.7913,17300000.0
2008-06-27 22:55:00,0.79135,0.79145,0.7913,0.79145,41100000.0
2008-06-27 22:56:00,0.7914,0.7915,0.7914,0.7915,27400000.0
2008-06-27 22:57:00,0.7915,0.7915,0.79145,0.79145,40000000.0
2008-06-27 22:58:00,0.79145,0.7915,0.79145,0.7915,157900000.0
2008-06-27 22:59:00,0.7915,0.7915,0.7915,0.7915,21500000.0
2008-06-29 23:00:00,0.79083,0.79083,0.7907,0.7907,18800000.0
2008-06-29 23:01:00,0.79082,0.79082,0.7907,0.79081,66400000.0
2008-06-29 23:02:00,0.79084,0.79087,0.79083,0.79083,34200000.0
2008-06-29 23:03:00,0.79083,0.79087,0.79083,0.79083,56200000.0
2008-06-29 23:04:00,0.79086,0.79089,0.79083,0.79086,50200000.0
2008-06-29 23:05:00,0.79087,0.79087,0.79074,0.79082,70200000.0
2008-06-29 23:06:00,0.79093,0.79095,0.79089,0.79089,23200000.0
2008-06-29 23:07:00,0.79084,0.79098,0.79084,0.79085,48500000.0
2008-06-29 23:08:00,0.79097,0.79103,0.79087,0.79087,179600000.0
2008-06-29 23:09:00,0.7908,0.79093,0.7908,0.79082,90900000.0
2008-06-29 23:10:00,0.7909,0.7909,0.7909,0.7909,4800000.0
2008-06-29 23:11:00,0.79086,0.79089,0.79083,0.79085,42400000.0
2008-06-29 23:12:00,0.79105,0.79105,0.79092,0.79092,15900000.0
2008-06-29 23:13:00,0.7909,0.791,0.7909,0.791,13500000.0
2008-06-29 23:14:00,0.791,0.791,0.791,0.791,9700000.0
2008-06-29 23:15:00,0.7909,0.7909,0.7909,0.7909,1000000.0
2008-06-29 23:16:00,0.791,0.79105,0.79095,0.79095,4900000.0
2008-06-29 23:17:00,0.7909,0.79093,0.7909,0.79093,11000000.0
2008-06-29 23:18:00,0.791,0.791,0.791,0.791,2000000.0
2008-06-29 23:19:00,0.79097,0.79101,0.79095,0.79095,90200000.0
2008-06-29 23:20:00,0.79103,0.79103,0.79088,0.79088,36100000.0
2008-06-29 23:21:00,0.791,0.791,0.791,0.791,1000000.0
2008-06-29 23:22:00,0.791,0.79105,0.791,0.79105,2000000.0
2008-06-29 23:23:00,0.791,0.791,0.791,0.791,2000000.0
2008-06-29 23:24:00,0.79106,0.79111,0.79106,0.79111,23500000.0
2008-06-29 23:25:00,0.791,0.791,0.79097,0.79097,11900000.0
2008-06-29 23:26:00,0.79095,0.79095,0.79095,0.79095,1000000.0
2008-06-29 23:27:00,0.791,0.791,0.791,0.791,1000000.0
2008-06-29 23:28:00,0.79101,0.79101,0.79094,0.79094,69800000.0
2008-06-29 23:29:00,0.79089,0.79105,0.79089,0.79097,49400000.0
2008-06-29 23:30:00,0.79106,0.79112,0.79106,0.79106,71000000.0
2008-06-29 23:31:00,0.79096,0.79102,0.79094,0.79102,85000000.0
2008-06-29 23:32:00,0.791,0.791,0.791,0.791,1000000.0
2008-06-29 23:33:00,0.79101,0.79107,0.79091,0.79091,126600000.0
2008-06-29 23:34:00,0.791,0.791,0.791,0.791,1900000.0
2008-06-29 23:35:00,0.791,0.791,0.7909,0.7909,81299999.0
2008-06-29 23:36:00,0.7909,0.79095,0.7909,0.79095,15400000.0
2008-06-29 23:37:00,0.7908,0.7908,0.7908,0.7908,1000000.0
2008-06-29 23:38:00,0.79098,0.791,0.79093,0.79098,85700000.0
2008-06-29 23:39:00,0.7908,0.7908,0.7908,0.7908,15300000.0
2008-06-29 23:40:00,0.7908,0.7909,0.7908,0.7909,42199999.0
2008-06-29 23:41:00,0.7909,0.7909,0.7909,0.7909,14400000.0
2008-06-29 23:42:00,0.79086,0.79086,0.7908,0.7908,229700000.0
2008-06-29 23:43:00,0.7908,0.7908,0.7908,0.7908,1000000.0
2008-06-29 23:44:00,0.7908,0.7908,0.7908,0.7908,1000000.0
2008-06-29 23:45:00,0.79087,0.7909,0.79085,0.79087,90100000.0
2008-06-29 23:46:00,0.7908,0.791,0.7908,0.791,22200000.0
2008-06-29 23:47:00,0.7909,0.7909,0.7909,0.7909,19200000.0
2008-06-29 23:48:00,0.7909,0.7909,0.7909,0.7909,14400000.0
2008-06-29 23:49:00,0.7909,0.7909,0.7909,0.7909,11500000.0
2008-06-29 23:50:00,0.7909,0.7909,0.7909,0.7909,3900000.0
2008-06-29 23:51:00,0.7909,0.7909,0.7909,0.7909,1900000.0
2008-06-29 23:52:00,0.7909,0.7909,0.7909,0.7909,12400000.0
2008-06-29 23:53:00,0.7909,0.7909,0.7909,0.7909,20100000.0
2008-06-29 23:54:00,0.7909,0.7909,0.7909,0.7909,36400000.0
2008-06-29 23:55:00,0.7909,0.7909,0.7909,0.7909,8900000.0
2008-06-29 23:56:00,0.7909,0.79095,0.7909,0.79095,16500000.0
2008-06-29 23:57:00,0.7909,0.79096,0.7909,0.79096,34400001.0
2008-06-29 23:58:00,0.7909,0.7909,0.7909,0.7909,32500000.0
2008-06-29 23:59:00,0.7909,0.7909,0.7909,0.7909,21000000.0
2008-06-30 00:00:00,0.7909,0.7909,0.7909,0.7909,23900000.0
2008-06-30 00:01:00,0.7909,0.79095,0.7909,0.79095,41800000.0
2008-06-30 00:02:00,0.79095,0.79095,0.79095,0.79095,2000000.0
2008-06-30 00:03:00,0.7909,0.791,0.7909,0.79095,48600000.0
2008-06-30 00:04:00,0.79095,0.79095,0.79095,0.79095,1000000.0
2008-06-30 00:05:00,0.79095,0.79095,0.79095,0.79095,3000000.0
2008-06-30 00:06:00,0.79095,0.79095,0.79095,0.79095,1000000.0
2008-06-30 00:07:00,0.7909,0.79105,0.7909,0.79105,22000000.0
2008-06-30 00:08:00,0.791,0.79105,0.791,0.791,18600000.0
2008-06-30 00:09:00,0.79096,0.79097,0.79088,0.79093,10000000.0
2008-06-30 00:10:00,0.791,0.791,0.79095,0.79095,8000000.0
2008-06-30 00:11:00,0.79075,0.79095,0.79075,0.7909,20200000.0
2008-06-30 00:12:00,0.7909,0.79095,0.7909,0.7909,78200000.0
2008-06-30 00:13:00,0.7909,0.791,0.7909,0.791,76800000.0
2008-06-30 00:14:00,0.791,0.791,0.79095,0.791,13400000.0
2008-06-30 00:15:00,0.79096,0.79102,0.79092,0.79092,40000000.0
2008-06-30 00:16:00,0.791,0.791,0.79095,0.79095,36200000.0
2008-06-30 00:17:00,0.79095,0.7911,0.79095,0.791,147400000.0
2008-06-30 00:18:00,0.791,0.7911,0.79095,0.7911,72200000.0
2008-06-30 00:19:00,0.791,0.79105,0.79095,0.791,47800000.0
2008-06-30 00:20:00,0.79105,0.79105,0.79105,0.79105,4000000.0
2008-06-30 00:21:00,0.79105,0.7912,0.79105,0.7912,96600000.0
2008-06-30 00:22:00,0.7913,0.7914,0.79125,0.7914,48400000.0
2008-06-30 00:23:00,0.7914,0.7914,0.7913,0.7913,112800000.0
2008-06-30 00:24:00,0.7913,0.79145,0.7913,0.79145,33600000.0
2008-06-30 00:25:00,0.79145,0.7915,0.7914,0.7914,121900000.0
2008-06-30 00:26:00,0.79145,0.7915,0.7914,0.7914,116700000.0
2008-06-30 00:27:00,0.7914,0.7914,0.7914,0.7914,10200000.0
2008-06-30 00:28:00,0.7914,0.7914,0.7911,0.79125,158100000.0
2008-06-30 00:29:00,0.79125,0.79125,0.7912,0.79125,5000000.0
2008-06-30 00:30:00,0.7912,0.7914,0.79115,0.79125,6800000.0
2008-06-30 00:31:00,0.79115,0.7915,0.79115,0.7915,26400000.0
2008-06-30 00:32:00,0.7915,0.7915,0.7915,0.7915,3300000.0
2008-06-30 00:33:00,0.7915,0.7915,0.7915,0.7915,5600000.0
2008-06-30 00:34:00,0.7914,0.7914,0.79125,0.79135,5600000.0
2008-06-30 00:35:00,0.7914,0.7914,0.7913,0.7914,3000000.0
2008-06-30 00:36:00,0.7913,0.7914,0.7913,0.7914,2000000.0
2008-06-30 00:37:00,0.7914,0.7914,0.79135,0.79135,3200000.0
2008-06-30 00:38:00,0.79135,0.7915,0.79135,0.7915,11400000.0
2008-06-30 00:39:00,0.7915,0.7915,0.7915,0.7915,11200000.0
2008-06-30 00:40:00,0.7915,0.7915,0.7915,0.7915,33300000.0
2008-06-30 00:41:00,0.7913,0.7913,0.7913,0.7913,2200000.0
2008-06-30 00:42:00,0.79135,0.79135,0.7913,0.79135,4200000.0
2008-06-30 00:43:00,0.7913,0.7913,0.7913,0.7913,2200000.0
2008-06-30 00:44:00,0.7913,0.79135,0.7913,0.79135,5200000.0
2008-06-30 00:45:00,0.79135,0.7915,0.79135,0.7915,51600000.0
2008-06-30 00:46:00,0.7915,0.7915,0.7913,0.7915,49800000.0
2008-06-30 00:47:00,0.7915,0.7915,0.7913,0.7915,47200000.0
2008-06-30 00:48:00,0.7915,0.7915,0.7915,0.7915,32300000.0
2008-06-30 00:49:00,0.7915,0.7915,0.7915,0.7915,2800000.0
2008-06-30 00:50:00,0.79135,0.7915,0.79125,0.7915,35500000.0
2008-06-30 00:51:00,0.79145,0.7915,0.7914,0.7915,16200000.0
2008-06-30 00:52:00,0.7915,0.7915,0.7915,0.7915,6600000.0
2008-06-30 00:53:00,0.7915,0.7915,0.7915,0.7915,15100000.0
2008-06-30 00:54:00,0.7915,0.7916,0.7913,0.7915,90600000.0
2008-06-30 00:55:00,0.7915,0.79155,0.7915,0.79155,11900000.0
2008-06-30 00:56:00,0.7916,0.7916,0.7916,0.7916,21200000.0
2008-06-30 00:57:00,0.7916,0.7917,0.7916,0.79165,90400000.0
2008-06-30 00:58:00,0.79165,0.79165,0.79165,0.79165,8800000.0
2008-06-30 00:59:00,0.79165,0.7918,0.7916,0.79175,168900000.0
2008-06-30 01:00:00,0.79175,0.79175,0.79165,0.7917,74000000.0
2008-06-30 01:01:00,0.7917,0.7917,0.7916,0.7916,197300000.0
2008-06-30 01:02:00,0.7916,0.7917,0.79155,0.7917,59300000.0
2008-06-30 01:03:00,0.7917,0.7918,0.7917,0.7918,83700000.0
2008-06-30 01:04:00,0.7917,0.7918,0.7917,0.79175,67200000.0
2008-06-30 01:05:00,0.79175,0.79175,0.7916,0.7916,81600000.0
2008-06-30 01:06:00,0.79155,0.7917,0.7915,0.7917,169200000.0
2008-06-30 01:07:00,0.7917,0.7917,0.7917,0.7917,41100000.0
2008-06-30 01:08:00,0.7917,0.7917,0.7917,0.7917,170300000.0
2008-06-30 01:09:00,0.7917,0.7917,0.7917,0.7917,263900000.0
2008-06-30 01:10:00,0.7917,0.7919,0.7917,0.7919,99700000.0
2008-06-30 01:11:00,0.7919,0.7919,0.7918,0.7919,102600000.0
2008-06-30 01:12:00,0.7919,0.7919,0.7919,0.7919,31600000.0
2008-06-30 01:13:00,0.7919,0.7919,0.7919,0.7919,80800000.0
2008-06-30 01:14:00,0.7919,0.792,0.7919,0.792,105800000.0
2008-06-30 01:15:00,0.792,0.792,0.79185,0.792,114900000.0
2008-06-30 01:16:00,0.792,0.792,0.792,0.792,48200000.0
2008-06-30 01:17:00,0.792,0.792,0.792,0.792,215800000.0
2008-06-30 01:18:00,0.792,0.792,0.792,0.792,108100000.0
2008-06-30 01:19:00,0.792,0.792,0.792,0.792,51100000.0
2008-06-30 01:20:00,0.792,0.792,0.792,0.792,93000000.0
2008-06-30 01:21:00,0.792,0.792,0.792,0.792,72200000.0
2008-06-30 01:22:00,0.792,0.792,0.79195,0.79195,28800000.0
2008-06-30 01:23:00,0.792,0.792,0.7919,0.792,61900000.0
2008-06-30 01:24:00,0.792,0.792,0.792,0.792,115500000.0
2008-06-30 01:25:00,0.792,0.792,0.792,0.792,91400000.0
2008-06-30 01:26:00,0.792,0.792,0.792,0.792,56100000.0
2008-06-30 01:27:00,0.792,0.792,0.79195,0.792,160400000.0
2008-06-30 01:28:00,0.792,0.79205,0.792,0.792,210900000.0
2008-06-30 01:29:00,0.792,0.792,0.792,0.792,40600000.0
2008-06-30 01:30:00,0.79195,0.79195,0.7919,0.79195,3000000.0
2008-06-30 01:31:00,0.792,0.79205,0.792,0.792,95400000.0
2008-06-30 01:32:00,0.792,0.792,0.792,0.792,50800000.0
2008-06-30 01:33:00,0.792,0.79205,0.792,0.792,75600000.0
2008-06-30 01:34:00,0.792,0.7921,0.792,0.7921,51900000.0
2008-06-30 01:35:00,0.7921,0.7921,0.7921,0.7921,8500000.0
2008-06-30 01:36:00,0.7921,0.7921,0.7919,0.792,76700000.0
2008-06-30 01:37:00,0.792,0.792,0.792,0.792,20600000.0
2008-06-30 01:38:00,0.792,0.7922,0.792,0.7921,216900000.0
2008-06-30 01:39:00,0.7921,0.7921,0.7921,0.7921,27800000.0
2008-06-30 01:40:00,0.7921,0.7921,0.792,0.792,84400000.0
2008-06-30 01:41:00,0.792,0.792,0.7917,0.79175,244400003.0
2008-06-30 01:42:00,0.79175,0.7918,0.7917,0.79175,184200001.0
2008-06-30 01:43:00,0.79175,0.79185,0.79175,0.79185,243900005.0
2008-06-30 01:44:00,0.79185,0.79185,0.79185,0.79185,33600000.0
2008-06-30 01:45:00,0.79185,0.79185,0.79175,0.7918,182000001.0
2008-06-30 01:46:00,0.7918,0.7918,0.7917,0.7918,227700001.0
2008-06-30 01:47:00,0.7918,0.7919,0.7917,0.7917,200100000.0
2008-06-30 01:48:00,0.79165,0.7918,0.79165,0.79175,61100000.0
2008-06-30 01:49:00,0.7918,0.79185,0.79175,0.79185,50200000.0
2008-06-30 01:50:00,0.7918,0.7918,0.7918,0.7918,18000000.0
2008-06-30 01:51:00,0.7918,0.7918,0.7918,0.7918,3000000.0
2008-06-30 01:52:00,0.79165,0.7918,0.79165,0.7918,2000000.0
2008-06-30 01:53:00,0.7918,0.7918,0.7918,0.7918,3000000.0
2008-06-30 01:54:00,0.79165,0.79165,0.7916,0.7916,8900000.0
2008-06-30 01:55:00,0.7916,0.7918,0.7916,0.7918,15700000.0
2008-06-30 01:56:00,0.7918,0.7918,0.7918,0.7918,6000000.0
2008-06-30 01:57:00,0.7918,0.7918,0.7912,0.79165,308299999.0
2008-06-30 01:58:00,0.79165,0.79175,0.79165,0.7917,157199998.0
2008-06-30 01:59:00,0.7917,0.7918,0.7917,0.79175,158299998.0
2008-06-30 02:00:00,0.79175,0.7918,0.79155,0.7916,180600000.0
2008-06-30 02:01:00,0.7916,0.7917,0.7916,0.7917,120500000.0
2008-06-30 02:02:00,0.7917,0.7917,0.7917,0.7917,58400000.0
2008-06-30 02:03:00,0.79165,0.7918,0.79165,0.7917,85000000.0
2008-06-30 02:04:00,0.7917,0.7918,0.7917,0.7918,22700000.0
2008-06-30 02:05:00,0.79175,0.7918,0.7917,0.7917,103800000.0
2008-06-30 02:06:00,0.7917,0.7918,0.7917,0.79175,201100001.0
2008-06-30 02:07:00,0.79175,0.79185,0.79175,0.79185,14700000.0
2008-06-30 02:08:00,0.7919,0.79195,0.7918,0.79185,103599999.0
2008-06-30 02:09:00,0.79185,0.7919,0.7918,0.79185,153300003.0
2008-06-30 02:10:00,0.79185,0.7919,0.79185,0.7919,295500001.0
2008-06-30 02:11:00,0.79185,0.7919,0.7918,0.7918,249700001.0
2008-06-30 02:12:00,0.7918,0.7918,0.7917,0.7917,433299999.0
2008-06-30 02:13:00,0.7917,0.7918,0.7917,0.7918,36799999.0
2008-06-30 02:14:00,0.7918,0.7918,0.7917,0.7918,165200000.0
2008-06-30 02:15:00,0.7918,0.7918,0.7917,0.7918,71400000.0
2008-06-30 02:16:00,0.7918,0.7919,0.7918,0.7918,241200000.0
2008-06-30 02:17:00,0.7918,0.7918,0.7917,0.7917,124400001.0
2008-06-30 02:18:00,0.7917,0.7918,0.7917,0.7918,354999997.0
2008-06-30 02:19:00,0.7918,0.7918,0.7917,0.7918,223100000.0
2008-06-30 02:20:00,0.7918,0.7918,0.7917,0.7918,126699998.0
2008-06-30 02:21:00,0.7918,0.7918,0.7917,0.7917,69400000.0
2008-06-30 02:22:00,0.7917,0.7918,0.7917,0.7918,179200002.0
2008-06-30 02:23:00,0.7917,0.7918,0.7917,0.7917,199200006.0
2008-06-30 02:24:00,0.7917,0.7919,0.7917,0.7918,354300002.0
2008-06-30 02:25:00,0.7918,0.7919,0.79175,0.7919,312900000.0
2008-06-30 02:26:00,0.7919,0.7919,0.7918,0.7918,260000000.0
2008-06-30 02:27:00,0.7918,0.7918,0.7918,0.7918,82200001.0
2008-06-30 02:28:00,0.7918,0.79185,0.7918,0.7918,180599997.0
2008-06-30 02:29:00,0.7918,0.7919,0.7918,0.7919,96099999.0
2008-06-30 02:30:00,0.7919,0.7919,0.7918,0.7918,37900000.0
2008-06-30 02:31:00,0.7918,0.7918,0.7918,0.7918,265899999.0
2008-06-30 02:32:00,0.7918,0.7918,0.7918,0.7918,198100000.0
2008-06-30 02:33:00,0.7918,0.7918,0.7917,0.7918,156000000.0
2008-06-30 02:34:00,0.7918,0.7918,0.7917,0.7917,90700000.0
2008-06-30 02:35:00,0.7917,0.7919,0.7917,0.7918,394999999.0
2008-06-30 02:36:00,0.7918,0.7919,0.7918,0.7918,473000000.0
2008-06-30 02:37:00,0.7918,0.7918,0.79175,0.7918,186000001.0
2008-06-30 02:38:00,0.7918,0.7919,0.7918,0.7918,368300000.0
2008-06-30 02:39:00,0.7918,0.7919,0.7918,0.7918,152499999.0
2008-06-30 02:40:00,0.7919,0.7919,0.7919,0.7919,8400000.0
2008-06-30 02:41:00,0.7918,0.7919,0.7918,0.7919,48500000.0
2008-06-30 02:42:00,0.79185,0.79185,0.7918,0.79185,9900000.0
2008-06-30 02:43:00,0.79185,0.79185,0.7918,0.7918,25000000.0
2008-06-30 02:44:00,0.7918,0.7918,0.7917,0.7917,77400000.0
2008-06-30 02:45:00,0.7917,0.7917,0.7917,0.7917,92200000.0
2008-06-30 02:46:00,0.7915,0.79175,0.79143,0.79175,10000000.0
2008-06-30 02:47:00,0.7917,0.7917,0.7917,0.7917,89800000.0
2008-06-30 02:48:00,0.7917,0.7917,0.7917,0.7917,266500000.0
2008-06-30 02:49:00,0.7917,0.7917,0.7917,0.7917,68300000.0
2008-06-30 02:50:00,0.7917,0.7917,0.7917,0.7917,18600000.0
2008-06-30 02:51:00,0.7917,0.7917,0.7917,0.7917,105400000.0
2008-06-30 02:52:00,0.7917,0.7917,0.7915,0.7915,306600000.0
2008-06-30 02:53:00,0.7915,0.7915,0.79135,0.7915,235200000.0
2008-06-30 02:54:00,0.7915,0.7915,0.7913,0.7913,345600000.0
2008-06-30 02:55:00,0.79135,0.7915,0.79135,0.7915,148200000.0
2008-06-30 02:56:00,0.7915,0.7916,0.7915,0.7916,183500000.0
2008-06-30 02:57:00,0.7916,0.7916,0.7915,0.7916,47600000.0
2008-06-30 02:58:00,0.7915,0.7916,0.7915,0.7916,39200000.0
2008-06-30 02:59:00,0.7916,0.7916,0.7915,0.79155,118600000.0
2008-06-30 03:00:00,0.7915,0.7916,0.7915,0.7916,87300000.0
2008-06-30 03:01:00,0.7916,0.7916,0.7916,0.7916,46400000.0
2008-06-30 03:02:00,0.7916,0.7916,0.7916,0.7916,28200000.0
2008-06-30 03:03:00,0.7916,0.79175,0.7916,0.7917,64500000.0
2008-06-30 03:04:00,0.79175,0.79175,0.7916,0.79165,28600000.0
2008-06-30 03:05:00,0.79165,0.79165,0.7915,0.79155,141600000.0
2008-06-30 03:06:00,0.7916,0.7916,0.79155,0.79155,11700000.0
2008-06-30 03:07:00,0.7916,0.7916,0.7916,0.7916,251800000.0
2008-06-30 03:08:00,0.7916,0.7916,0.7915,0.7916,346900000.0
2008-06-30 03:09:00,0.7916,0.7916,0.79155,0.7916,166900000.0
2008-06-30 03:10:00,0.7916,0.7916,0.7916,0.7916,5800000.0
2008-06-30 03:11:00,0.79155,0.7917,0.7915,0.7915,323600002.0
2008-06-30 03:12:00,0.7915,0.7917,0.7915,0.7916,627900000.0
2008-06-30 03:13:00,0.7916,0.79165,0.7916,0.79165,143799999.0
2008-06-30 03:14:00,0.7916,0.79165,0.7916,0.79165,106200000.0
2008-06-30 03:15:00,0.7916,0.7917,0.7916,0.7917,224599999.0
2008-06-30 03:16:00,0.79175,0.79175,0.7916,0.79165,139199999.0
2008-06-30 03:17:00,0.79165,0.7917,0.79165,0.7917,166400000.0
2008-06-30 03:18:00,0.79175,0.79175,0.7917,0.79175,207299998.0
2008-06-30 03:19:00,0.7917,0.7917,0.7916,0.7916,165300001.0
2008-06-30 03:20:00,0.7916,0.7917,0.7916,0.7917,54800000.0
2008-06-30 03:21:00,0.7917,0.7917,0.7917,0.7917,7600000.0
2008-06-30 03:22:00,0.79165,0.7918,0.79165,0.7917,99500000.0
2008-06-30 03:23:00,0.7917,0.7917,0.7917,0.7917,8600000.0
2008-06-30 03:24:00,0.7917,0.7917,0.7917,0.7917,40600000.0
2008-06-30 03:25:00,0.7917,0.7917,0.79145,0.7916,471100000.0
2008-06-30 03:26:00,0.7916,0.7916,0.79145,0.7915,291000000.0
2008-06-30 03:27:00,0.7915,0.79165,0.7915,0.79165,140200000.0
2008-06-30 03:28:00,0.79165,0.79165,0.7916,0.7916,42500000.0
2008-06-30 03:29:00,0.7916,0.79165,0.7916,0.7916,92799998.0
2008-06-30 03:30:00,0.7916,0.79165,0.7916,0.79165,50400002.0
2008-06-30 03:31:00,0.79165,0.7917,0.7916,0.79165,68999999.0
2008-06-30 03:32:00,0.79165,0.7917,0.7916,0.79165,76900000.0
2008-06-30 03:33:00,0.79165,0.79175,0.79165,0.79175,30700000.0
2008-06-30 03:34:00,0.7917,0.7917,0.79155,0.79155,225900001.0
2008-06-30 03:35:00,0.79155,0.7916,0.7915,0.79155,121400001.0
2008-06-30 03:36:00,0.79155,0.7916,0.79155,0.7916,32500000.0
2008-06-30 03:37:00,0.7916,0.7916,0.79155,0.79155,17000000.0
2008-06-30 03:38:00,0.79155,0.7916,0.79155,0.7916,62700000.0
2008-06-30 03:39:00,0.7916,0.79175,0.7916,0.7917,225500000.0
2008-06-30 03:40:00,0.7917,0.79175,0.79165,0.79175,224099999.0
2008-06-30 03:41:00,0.79175,0.7918,0.79165,0.7917,235699999.0
2008-06-30 03:42:00,0.7917,0.7917,0.7916,0.7916,211000002.0
2008-06-30 03:43:00,0.7916,0.7916,0.79155,0.7916,65500000.0
2008-06-30 03:44:00,0.7916,0.7916,0.7916,0.7916,31200000.0
2008-06-30 03:45:00,0.79155,0.7916,0.7915,0.7916,53400000.0
2008-06-30 03:46:00,0.79155,0.7916,0.79155,0.7916,20100000.0
2008-06-30 03:47:00,0.7916,0.7916,0.79155,0.79155,25200000.0
2008-06-30 03:48:00,0.7916,0.7916,0.79155,0.7916,70199999.0
2008-06-30 03:49:00,0.7916,0.7917,0.7916,0.7917,220499998.0
2008-06-30 03:50:00,0.7917,0.7917,0.7916,0.7916,216300002.0
2008-06-30 03:51:00,0.7916,0.79165,0.7915,0.7916,95700000.0
2008-06-30 03:52:00,0.7916,0.7916,0.7916,0.7916,47300000.0
2008-06-30 03:53:00,0.7916,0.7916,0.7915,0.7915,160399999.0
2008-06-30 03:54:00,0.7915,0.79155,0.7914,0.7914,336399993.0
2008-06-30 03:55:00,0.7915,0.7915,0.7914,0.79145,100100000.0
2008-06-30 03:56:00,0.7914,0.7916,0.7914,0.7915,487699997.0
2008-06-30 03:57:00,0.7915,0.7915,0.7912,0.79125,560999999.0
2008-06-30 03:58:00,0.7913,0.7914,0.79125,0.7914,221900000.0
2008-06-30 03:59:00,0.7914,0.7915,0.79135,0.7915,92400000.0
2008-06-30 04:00:00,0.7915,0.7915,0.7915,0.7915,215400000.0
2008-06-30 04:01:00,0.7915,0.7916,0.7915,0.7916,183600000.0
2008-06-30 04:02:00,0.7915,0.7916,0.7915,0.7915,156399999.0
2008-06-30 04:03:00,0.7915,0.7916,0.7915,0.7915,184999997.0
2008-06-30 04:04:00,0.7915,0.7916,0.7915,0.7916,245299999.0
2008-06-30 04:05:00,0.79155,0.79155,0.79155,0.79155,2000000.0
2008-06-30 04:06:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-06-30 04:07:00,0.7915,0.7916,0.7915,0.7915,109700000.0
2008-06-30 04:08:00,0.7915,0.7917,0.7915,0.7915,453999997.0
2008-06-30 04:09:00,0.7915,0.7916,0.7915,0.7915,474699997.0
2008-06-30 04:10:00,0.7915,0.7915,0.7914,0.7914,269799999.0
2008-06-30 04:11:00,0.7914,0.7914,0.7914,0.7914,182300000.0
2008-06-30 04:12:00,0.7914,0.7915,0.7914,0.7915,156400000.0
2008-06-30 04:13:00,0.7915,0.7915,0.7915,0.7915,149300000.0
2008-06-30 04:14:00,0.7915,0.7916,0.7915,0.7916,78600000.0
2008-06-30 04:15:00,0.7916,0.7916,0.7916,0.7916,39800000.0
2008-06-30 04:16:00,0.7916,0.7917,0.79155,0.7917,120700000.0
2008-06-30 04:17:00,0.7917,0.7917,0.7914,0.79155,395600000.0
2008-06-30 04:18:00,0.79155,0.7916,0.7914,0.7916,335200000.0
2008-06-30 04:19:00,0.7916,0.7917,0.7916,0.7917,180600000.0
2008-06-30 04:20:00,0.7917,0.7917,0.79155,0.7916,103900000.0
2008-06-30 04:21:00,0.7916,0.7916,0.7915,0.79155,27200000.0
2008-06-30 04:22:00,0.79155,0.7916,0.79155,0.79155,32500000.0
2008-06-30 04:23:00,0.79155,0.7916,0.79155,0.7916,32100000.0
2008-06-30 04:24:00,0.7916,0.7916,0.7916,0.7916,45900000.0
2008-06-30 04:25:00,0.7916,0.79165,0.7916,0.79165,30200000.0
2008-06-30 04:26:00,0.7916,0.792,0.7916,0.792,133900000.0
2008-06-30 04:27:00,0.7919,0.792,0.7918,0.792,584299999.0
2008-06-30 04:28:00,0.792,0.792,0.7919,0.7919,31500000.0
2008-06-30 04:29:00,0.7919,0.7919,0.7919,0.7919,53700000.0
2008-06-30 04:30:00,0.7919,0.7919,0.7919,0.7919,207000000.0
2008-06-30 04:31:00,0.79195,0.792,0.7919,0.792,16200000.0
2008-06-30 04:32:00,0.792,0.792,0.7919,0.7919,22000000.0
2008-06-30 04:33:00,0.7919,0.79205,0.7919,0.79205,92800000.0
2008-06-30 04:34:00,0.79205,0.79205,0.79205,0.79205,4000000.0
2008-06-30 04:35:00,0.792,0.79205,0.792,0.79205,14900000.0
2008-06-30 04:36:00,0.79205,0.7921,0.79205,0.7921,43900000.0
2008-06-30 04:37:00,0.7921,0.7921,0.792,0.79205,111500000.0
2008-06-30 04:38:00,0.79205,0.7921,0.792,0.79205,111700000.0
2008-06-30 04:39:00,0.792,0.79205,0.79195,0.79195,200700000.0
2008-06-30 04:40:00,0.79195,0.792,0.7919,0.7919,273400000.0
2008-06-30 04:41:00,0.7919,0.792,0.7918,0.7918,111299999.0
2008-06-30 04:42:00,0.7918,0.79185,0.7918,0.79185,279900000.0
2008-06-30 04:43:00,0.7918,0.7919,0.7918,0.79185,196599998.0
2008-06-30 04:44:00,0.79185,0.7919,0.79185,0.7919,318000001.0
2008-06-30 04:45:00,0.7919,0.792,0.7919,0.792,172400000.0
2008-06-30 04:46:00,0.7919,0.79195,0.7919,0.7919,77399999.0
2008-06-30 04:47:00,0.7919,0.7919,0.79175,0.79175,425000004.0
2008-06-30 04:48:00,0.79175,0.7918,0.7917,0.7918,147300001.0
2008-06-30 04:49:00,0.7918,0.7918,0.79175,0.79175,248400001.0
2008-06-30 04:50:00,0.79175,0.7918,0.7917,0.7917,614799996.0
2008-06-30 04:51:00,0.7917,0.7918,0.7917,0.79175,684200000.0
2008-06-30 04:52:00,0.7917,0.79175,0.7917,0.79175,14500000.0
2008-06-30 04:53:00,0.79175,0.7918,0.79175,0.7918,44200000.0
2008-06-30 04:54:00,0.7918,0.7918,0.7918,0.7918,53700000.0
2008-06-30 04:55:00,0.7918,0.7918,0.7918,0.7918,94400000.0
2008-06-30 04:56:00,0.7918,0.7918,0.7918,0.7918,90800000.0
2008-06-30 04:57:00,0.7918,0.7918,0.7918,0.7918,64200000.0
2008-06-30 04:58:00,0.7918,0.79185,0.7918,0.79185,244200000.0
2008-06-30 04:59:00,0.79185,0.79205,0.79185,0.792,169100000.0
2008-06-30 05:00:00,0.79195,0.79205,0.79195,0.79205,330500000.0
2008-06-30 05:01:00,0.79205,0.79205,0.792,0.792,33300000.0
2008-06-30 05:02:00,0.792,0.7921,0.7918,0.79185,606099999.0
2008-06-30 05:03:00,0.79185,0.7919,0.7918,0.7918,78600001.0
2008-06-30 05:04:00,0.7918,0.7918,0.7917,0.79175,205400001.0
2008-06-30 05:05:00,0.79175,0.79175,0.7917,0.79175,47900000.0
2008-06-30 05:06:00,0.79175,0.7918,0.79175,0.7918,32500000.0
2008-06-30 05:07:00,0.7918,0.7918,0.7918,0.7918,70900000.0
2008-06-30 05:08:00,0.7918,0.7918,0.7916,0.79175,299199998.0
2008-06-30 05:09:00,0.79175,0.7918,0.79175,0.7918,16200000.0
2008-06-30 05:10:00,0.7918,0.7918,0.7918,0.7918,108300000.0
2008-06-30 05:11:00,0.7918,0.7918,0.7918,0.7918,48100000.0
2008-06-30 05:12:00,0.7918,0.7918,0.79165,0.7917,65500000.0
2008-06-30 05:13:00,0.7917,0.7918,0.7917,0.79175,62700000.0
2008-06-30 05:14:00,0.79175,0.7918,0.79175,0.7918,64900000.0
2008-06-30 05:15:00,0.7918,0.7918,0.79175,0.79175,53000000.0
2008-06-30 05:16:00,0.79175,0.79175,0.7917,0.7917,39700000.0
2008-06-30 05:17:00,0.7917,0.7917,0.7916,0.79165,101199998.0
2008-06-30 05:18:00,0.79165,0.79175,0.79165,0.79175,20700000.0
2008-06-30 05:19:00,0.79175,0.79175,0.7917,0.7917,4000000.0
2008-06-30 05:20:00,0.79175,0.79175,0.79165,0.79165,42600000.0
2008-06-30 05:21:00,0.7916,0.7917,0.7916,0.7917,144500000.0
2008-06-30 05:22:00,0.7917,0.7917,0.79165,0.7917,12500000.0
2008-06-30 05:23:00,0.7917,0.7918,0.7917,0.7918,113400000.0
2008-06-30 05:24:00,0.7918,0.7918,0.79175,0.79175,32500000.0
2008-06-30 05:25:00,0.7917,0.79175,0.7917,0.79175,9600000.0
2008-06-30 05:26:00,0.7918,0.7919,0.79175,0.7918,219000000.0
2008-06-30 05:27:00,0.7918,0.79215,0.7918,0.79215,480399997.0
2008-06-30 05:28:00,0.79215,0.79215,0.7921,0.79215,85300000.0
2008-06-30 05:29:00,0.79215,0.79215,0.79205,0.79205,109000000.0
2008-06-30 05:30:00,0.7921,0.7921,0.7921,0.7921,23800000.0
2008-06-30 05:31:00,0.7921,0.7921,0.79205,0.7921,123900000.0
2008-06-30 05:32:00,0.7921,0.79215,0.7921,0.79215,63600000.0
2008-06-30 05:33:00,0.7921,0.7921,0.7919,0.7919,703199996.0
2008-06-30 05:34:00,0.7919,0.792,0.7919,0.7919,841899998.0
2008-06-30 05:35:00,0.7919,0.792,0.7919,0.792,460500001.0
2008-06-30 05:36:00,0.792,0.792,0.7919,0.792,513700001.0
2008-06-30 05:37:00,0.792,0.792,0.7919,0.792,590799998.0
2008-06-30 05:38:00,0.792,0.792,0.79185,0.7919,74300000.0
2008-06-30 05:39:00,0.7919,0.792,0.7919,0.7919,143500000.0
2008-06-30 05:40:00,0.7919,0.7919,0.7919,0.7919,67500000.0
2008-06-30 05:41:00,0.7918,0.7919,0.7918,0.7919,140200000.0
2008-06-30 05:42:00,0.7919,0.79195,0.7919,0.7919,150500000.0
2008-06-30 05:43:00,0.7919,0.7919,0.7919,0.7919,91100000.0
2008-06-30 05:44:00,0.7919,0.7919,0.7919,0.7919,68500000.0
2008-06-30 05:45:00,0.7919,0.7919,0.7919,0.7919,72600000.0
2008-06-30 05:46:00,0.7919,0.7919,0.7919,0.7919,366000005.0
2008-06-30 05:47:00,0.7919,0.7919,0.7918,0.7919,197300000.0
2008-06-30 05:48:00,0.7919,0.7919,0.7919,0.7919,21000000.0
2008-06-30 05:49:00,0.7919,0.7919,0.7917,0.7918,261300002.0
2008-06-30 05:50:00,0.7917,0.7918,0.7917,0.7918,23800000.0
2008-06-30 05:51:00,0.7918,0.7918,0.79165,0.79165,161799998.0
2008-06-30 05:52:00,0.79165,0.7918,0.79165,0.7918,81900000.0
2008-06-30 05:53:00,0.7918,0.7918,0.79165,0.7917,95100000.0
2008-06-30 05:54:00,0.7917,0.7918,0.7917,0.7917,95100000.0
2008-06-30 05:55:00,0.7917,0.7917,0.7917,0.7917,76000001.0
2008-06-30 05:56:00,0.7917,0.7919,0.7917,0.7918,261300007.0
2008-06-30 05:57:00,0.7918,0.7918,0.79175,0.7918,21000000.0
2008-06-30 05:58:00,0.79175,0.7918,0.79175,0.7918,8700000.0
2008-06-30 05:59:00,0.7918,0.7919,0.7918,0.7918,242000001.0
2008-06-30 06:00:00,0.7918,0.7919,0.7918,0.7919,107500002.0
2008-06-30 06:01:00,0.7919,0.792,0.7919,0.79195,165799998.0
2008-06-30 06:02:00,0.79195,0.792,0.79195,0.792,11000000.0
2008-06-30 06:03:00,0.792,0.792,0.792,0.792,1000000.0
2008-06-30 06:04:00,0.792,0.792,0.79185,0.79185,116700001.0
2008-06-30 06:05:00,0.7919,0.7919,0.7919,0.7919,11500000.0
2008-06-30 06:06:00,0.7918,0.7919,0.7918,0.7919,20200000.0
2008-06-30 06:07:00,0.7919,0.7919,0.79185,0.79185,6800000.0
2008-06-30 06:08:00,0.7919,0.7919,0.7918,0.7918,32800000.0
2008-06-30 06:09:00,0.7918,0.7919,0.7918,0.7919,99200000.0
2008-06-30 06:10:00,0.7919,0.792,0.7919,0.7919,316700000.0
2008-06-30 06:11:00,0.7919,0.7919,0.7919,0.7919,50300000.0
2008-06-30 06:12:00,0.7919,0.7919,0.7918,0.7918,323600004.0
2008-06-30 06:13:00,0.7918,0.7918,0.79175,0.7918,92300001.0
2008-06-30 06:14:00,0.7918,0.7918,0.7918,0.7918,346700011.0
2008-06-30 06:15:00,0.7918,0.7919,0.7917,0.7917,181999998.0
2008-06-30 06:16:00,0.79175,0.7918,0.79175,0.7918,210800001.0
2008-06-30 06:17:00,0.79175,0.7918,0.79175,0.7918,48900000.0
2008-06-30 06:18:00,0.79175,0.7919,0.79175,0.7919,34300000.0
2008-06-30 06:19:00,0.7918,0.7919,0.7918,0.7918,80100000.0
2008-06-30 06:20:00,0.7918,0.7918,0.7918,0.7918,12400000.0
2008-06-30 06:21:00,0.7918,0.7918,0.7918,0.7918,40000000.0
2008-06-30 06:22:00,0.7918,0.7918,0.7918,0.7918,26600000.0
2008-06-30 06:23:00,0.7918,0.7918,0.7918,0.7918,14800000.0
2008-06-30 06:24:00,0.7918,0.7918,0.7918,0.7918,14800000.0
2008-06-30 06:25:00,0.7918,0.7919,0.7918,0.7918,275699998.0
2008-06-30 06:26:00,0.7918,0.7918,0.7918,0.7918,98400000.0
2008-06-30 06:27:00,0.7918,0.7918,0.7918,0.7918,136200001.0
2008-06-30 06:28:00,0.7918,0.7919,0.7918,0.7919,139899999.0
2008-06-30 06:29:00,0.7918,0.7918,0.7918,0.7918,45300000.0
2008-06-30 06:30:00,0.7918,0.7918,0.7918,0.7918,207599995.0
2008-06-30 06:31:00,0.7918,0.7919,0.7918,0.7919,74300000.0
2008-06-30 06:32:00,0.7919,0.7919,0.7918,0.7919,191300001.0
2008-06-30 06:33:00,0.7919,0.7919,0.7919,0.7919,4000000.0
2008-06-30 06:34:00,0.7918,0.7919,0.7918,0.7919,41100000.0
2008-06-30 06:35:00,0.79185,0.79185,0.79185,0.79185,56500000.0
2008-06-30 06:36:00,0.7919,0.792,0.7919,0.7919,95700000.0
2008-06-30 06:37:00,0.79185,0.792,0.79185,0.7919,352199996.0
2008-06-30 06:38:00,0.7919,0.7919,0.7919,0.7919,2000000.0
2008-06-30 06:39:00,0.7919,0.7919,0.7919,0.7919,26600000.0
2008-06-30 06:40:00,0.7918,0.7919,0.7918,0.7919,19300000.0
2008-06-30 06:41:00,0.7919,0.7919,0.7919,0.7919,11400000.0
2008-06-30 06:42:00,0.7919,0.7919,0.7918,0.7918,138600000.0
2008-06-30 06:43:00,0.7918,0.7918,0.7918,0.7918,216500000.0
2008-06-30 06:44:00,0.7918,0.7918,0.7918,0.7918,58600000.0
2008-06-30 06:45:00,0.7918,0.7918,0.7917,0.7918,34400001.0
2008-06-30 06:46:00,0.7918,0.7918,0.79175,0.7918,4800000.0
2008-06-30 06:47:00,0.7918,0.7918,0.7917,0.7918,8500000.0
2008-06-30 06:48:00,0.7918,0.7918,0.7918,0.7918,10000000.0
2008-06-30 06:49:00,0.7918,0.7918,0.7918,0.7918,165000000.0
2008-06-30 06:50:00,0.7918,0.7918,0.7918,0.7918,27100000.0
2008-06-30 06:51:00,0.7918,0.7919,0.7918,0.7918,151800000.0
2008-06-30 06:52:00,0.7918,0.7918,0.7918,0.7918,68600000.0
2008-06-30 06:53:00,0.7918,0.7918,0.7918,0.7918,74600000.0
2008-06-30 06:54:00,0.7918,0.7918,0.7918,0.7918,45800000.0
2008-06-30 06:55:00,0.7918,0.79205,0.7918,0.79195,635699998.0
2008-06-30 06:56:00,0.79195,0.79195,0.7918,0.79185,144700001.0
2008-06-30 06:57:00,0.7919,0.792,0.79185,0.79185,139199998.0
2008-06-30 06:58:00,0.79185,0.7919,0.7918,0.7919,77600000.0
2008-06-30 06:59:00,0.7919,0.7919,0.7919,0.7919,11200000.0
2008-06-30 07:00:00,0.7919,0.7919,0.7918,0.7919,160499999.0
2008-06-30 07:01:00,0.7919,0.79195,0.7919,0.7919,181900000.0
2008-06-30 07:02:00,0.7919,0.7919,0.7919,0.7919,33200000.0
2008-06-30 07:03:00,0.7919,0.79195,0.7919,0.79195,206999995.0
2008-06-30 07:04:00,0.79195,0.7921,0.79195,0.7921,137100001.0
2008-06-30 07:05:00,0.79205,0.7921,0.79205,0.7921,436599997.0
2008-06-30 07:06:00,0.7921,0.7921,0.79205,0.79205,192500000.0
2008-06-30 07:07:00,0.792,0.7921,0.792,0.79205,74800000.0
2008-06-30 07:08:00,0.79205,0.7921,0.79205,0.79205,128500000.0
2008-06-30 07:09:00,0.79205,0.79205,0.79205,0.79205,26000000.0
2008-06-30 07:10:00,0.79205,0.79205,0.792,0.792,367099998.0
2008-06-30 07:11:00,0.792,0.792,0.7918,0.79185,140700000.0
2008-06-30 07:12:00,0.79185,0.7919,0.7918,0.7919,230299999.0
2008-06-30 07:13:00,0.7919,0.792,0.79185,0.792,676100001.0
2008-06-30 07:14:00,0.792,0.792,0.79185,0.79185,625999999.0
2008-06-30 07:15:00,0.79185,0.79195,0.79185,0.7919,257000000.0
2008-06-30 07:16:00,0.79185,0.792,0.79185,0.792,149400000.0
2008-06-30 07:17:00,0.792,0.7921,0.792,0.792,642499997.0
2008-06-30 07:18:00,0.79205,0.79205,0.792,0.792,417899997.0
2008-06-30 07:19:00,0.792,0.792,0.792,0.792,55000000.0
2008-06-30 07:20:00,0.792,0.792,0.792,0.792,78800000.0
2008-06-30 07:21:00,0.792,0.7921,0.792,0.792,308200002.0
2008-06-30 07:22:00,0.792,0.792,0.792,0.792,188100000.0
2008-06-30 07:23:00,0.792,0.792,0.79195,0.792,143900000.0
2008-06-30 07:24:00,0.792,0.792,0.792,0.792,210500000.0
2008-06-30 07:25:00,0.792,0.792,0.792,0.792,173200000.0
2008-06-30 07:26:00,0.792,0.792,0.792,0.792,64800000.0
2008-06-30 07:27:00,0.792,0.792,0.7918,0.7919,378399999.0
2008-06-30 07:28:00,0.7919,0.79195,0.7919,0.79195,254300000.0
2008-06-30 07:29:00,0.79195,0.792,0.79195,0.792,124600000.0
2008-06-30 07:30:00,0.79195,0.7921,0.79195,0.79205,135699999.0
2008-06-30 07:31:00,0.79205,0.7921,0.79205,0.79205,268799998.0
2008-06-30 07:32:00,0.79205,0.7921,0.79205,0.7921,199400001.0
2008-06-30 07:33:00,0.7921,0.7922,0.792,0.792,517799999.0
2008-06-30 07:34:00,0.79205,0.7921,0.792,0.7921,321200003.0
2008-06-30 07:35:00,0.7921,0.7921,0.79195,0.792,110900000.0
2008-06-30 07:36:00,0.792,0.79205,0.792,0.79205,76600000.0
2008-06-30 07:37:00,0.7921,0.7921,0.792,0.79205,126700000.0
2008-06-30 07:38:00,0.79205,0.79205,0.792,0.79205,276300000.0
2008-06-30 07:39:00,0.792,0.792,0.79195,0.792,257000000.0
2008-06-30 07:40:00,0.792,0.7921,0.792,0.792,214300000.0
2008-06-30 07:41:00,0.7921,0.7921,0.7921,0.7921,80700000.0
2008-06-30 07:42:00,0.7921,0.7921,0.79205,0.79205,86600000.0
2008-06-30 07:43:00,0.792,0.7921,0.792,0.7921,392599998.0
2008-06-30 07:44:00,0.7921,0.7921,0.7921,0.7921,82300000.0
2008-06-30 07:45:00,0.7921,0.7921,0.79205,0.79205,8600000.0
2008-06-30 07:46:00,0.7921,0.7921,0.792,0.792,163300000.0
2008-06-30 07:47:00,0.792,0.7921,0.792,0.7921,244100001.0
2008-06-30 07:48:00,0.7921,0.7921,0.792,0.792,331800000.0
2008-06-30 07:49:00,0.792,0.7921,0.792,0.792,208100000.0
2008-06-30 07:50:00,0.792,0.792,0.7918,0.7918,232400000.0
2008-06-30 07:51:00,0.7918,0.7918,0.7917,0.7918,327100000.0
2008-06-30 07:52:00,0.7918,0.7919,0.7917,0.7919,689299996.0
2008-06-30 07:53:00,0.7919,0.792,0.7919,0.7919,214300000.0
2008-06-30 07:54:00,0.7919,0.7921,0.7919,0.7921,456900000.0
2008-06-30 07:55:00,0.7921,0.7922,0.7921,0.7921,577500001.0
2008-06-30 07:56:00,0.7921,0.7922,0.7921,0.7921,525199999.0
2008-06-30 07:57:00,0.7921,0.7922,0.7921,0.7922,206200001.0
2008-06-30 07:58:00,0.7922,0.79225,0.79215,0.7922,135300000.0
2008-06-30 07:59:00,0.7922,0.7922,0.7921,0.7921,317000000.0
2008-06-30 08:00:00,0.7921,0.7922,0.7921,0.7922,216000000.0
2008-06-30 08:01:00,0.7922,0.7923,0.7922,0.7923,254600000.0
2008-06-30 08:02:00,0.7923,0.7924,0.7923,0.7923,890400000.0
2008-06-30 08:03:00,0.7923,0.7923,0.79215,0.7922,136800000.0
2008-06-30 08:04:00,0.7922,0.7923,0.7922,0.7922,336800001.0
2008-06-30 08:05:00,0.7922,0.7922,0.7922,0.7922,45700000.0
2008-06-30 08:06:00,0.79215,0.7922,0.79215,0.7922,83700000.0
2008-06-30 08:07:00,0.7922,0.7922,0.7922,0.7922,97200000.0
2008-06-30 08:08:00,0.7922,0.7922,0.7921,0.7921,201500000.0
2008-06-30 08:09:00,0.7921,0.7921,0.7921,0.7921,60600000.0
2008-06-30 08:10:00,0.7921,0.7921,0.792,0.7921,127599999.0
2008-06-30 08:11:00,0.7921,0.7922,0.7921,0.7922,190199999.0
2008-06-30 08:12:00,0.7922,0.7922,0.79205,0.7921,416399998.0
2008-06-30 08:13:00,0.7921,0.79225,0.7921,0.79225,801099996.0
2008-06-30 08:14:00,0.79225,0.79225,0.7922,0.7922,133800000.0
2008-06-30 08:15:00,0.7922,0.7922,0.7922,0.7922,136800000.0
2008-06-30 08:16:00,0.7922,0.7922,0.7922,0.7922,296200000.0
2008-06-30 08:17:00,0.7922,0.7922,0.7921,0.7922,152500001.0
2008-06-30 08:18:00,0.7922,0.79225,0.7922,0.79225,112100000.0
2008-06-30 08:19:00,0.79225,0.79235,0.7922,0.79235,967799992.0
2008-06-30 08:20:00,0.79235,0.79235,0.7923,0.79235,430200003.0
2008-06-30 08:21:00,0.79235,0.7924,0.7923,0.7923,729099996.0
2008-06-30 08:22:00,0.7923,0.7923,0.7922,0.7922,745399995.0
2008-06-30 08:23:00,0.7922,0.7922,0.7922,0.7922,78700000.0
2008-06-30 08:24:00,0.7922,0.7922,0.7921,0.7922,405600001.0
2008-06-30 08:25:00,0.7922,0.7922,0.7921,0.7921,326999996.0
2008-06-30 08:26:00,0.79215,0.7922,0.7921,0.7921,791699999.0
2008-06-30 08:27:00,0.7921,0.7921,0.792,0.79205,201500000.0
2008-06-30 08:28:00,0.79205,0.7921,0.79205,0.7921,19000000.0
2008-06-30 08:29:00,0.7921,0.79215,0.79205,0.7921,254500000.0
2008-06-30 08:30:00,0.7921,0.79215,0.79205,0.79205,287600000.0
2008-06-30 08:31:00,0.79205,0.79215,0.792,0.7921,351900000.0
2008-06-30 08:32:00,0.7921,0.79215,0.7921,0.7921,535600000.0
2008-06-30 08:33:00,0.7921,0.7921,0.79175,0.7918,1245100001.0
2008-06-30 08:34:00,0.7917,0.7918,0.7916,0.7916,551400000.0
2008-06-30 08:35:00,0.79165,0.79165,0.79135,0.79145,432800000.0
2008-06-30 08:36:00,0.79145,0.79155,0.7914,0.79155,457599999.0
2008-06-30 08:37:00,0.7915,0.79165,0.7915,0.79155,313700000.0
2008-06-30 08:38:00,0.79155,0.7916,0.79155,0.79155,31600000.0
2008-06-30 08:39:00,0.79155,0.79155,0.79155,0.79155,27600000.0
2008-06-30 08:40:00,0.79155,0.79165,0.79155,0.7916,218800000.0
2008-06-30 08:41:00,0.79165,0.79165,0.7916,0.79165,180800003.0
2008-06-30 08:42:00,0.79165,0.79175,0.79165,0.79175,480999995.0
2008-06-30 08:43:00,0.79175,0.79175,0.7916,0.79165,286700002.0
2008-06-30 08:44:00,0.7917,0.7918,0.79165,0.79175,383600000.0
2008-06-30 08:45:00,0.79175,0.7919,0.79175,0.7919,219800001.0
2008-06-30 08:46:00,0.7919,0.792,0.7919,0.79195,326300006.0
2008-06-30 08:47:00,0.79195,0.792,0.7919,0.792,316300004.0
2008-06-30 08:48:00,0.792,0.792,0.79195,0.79195,117700000.0
2008-06-30 08:49:00,0.79195,0.79195,0.79185,0.7919,524700006.0
2008-06-30 08:50:00,0.7919,0.79195,0.7919,0.79195,745000001.0
2008-06-30 08:51:00,0.79195,0.79195,0.79185,0.7919,889700000.0
2008-06-30 08:52:00,0.7919,0.79195,0.7919,0.7919,851499996.0
2008-06-30 08:53:00,0.7919,0.79195,0.7919,0.7919,521300001.0
2008-06-30 08:54:00,0.79195,0.7921,0.7919,0.7921,998299999.0
2008-06-30 08:55:00,0.7921,0.7922,0.79205,0.7922,184900001.0
2008-06-30 08:56:00,0.7922,0.7923,0.79205,0.79205,227900000.0
2008-06-30 08:57:00,0.79205,0.79225,0.792,0.7922,508500003.0
2008-06-30 08:58:00,0.7922,0.79225,0.7921,0.7922,556300005.0
2008-06-30 08:59:00,0.7922,0.7922,0.7919,0.792,610400003.0
2008-06-30 09:00:00,0.79195,0.79195,0.79175,0.7918,656299995.0
2008-06-30 09:01:00,0.7918,0.79185,0.7917,0.7917,244600000.0
2008-06-30 09:02:00,0.79165,0.7917,0.79145,0.79145,524199997.0
2008-06-30 09:03:00,0.79145,0.79145,0.7913,0.7914,316200001.0
2008-06-30 09:04:00,0.7914,0.7915,0.7914,0.7914,537799998.0
2008-06-30 09:05:00,0.7914,0.79145,0.79135,0.7914,843400006.0
2008-06-30 09:06:00,0.79145,0.7919,0.79145,0.79185,1000600008.0
2008-06-30 09:07:00,0.79195,0.79215,0.79195,0.7921,1384700008.0
2008-06-30 09:08:00,0.7921,0.7921,0.79195,0.7921,1319500003.0
2008-06-30 09:09:00,0.7921,0.79215,0.79205,0.7921,677800007.0
2008-06-30 09:10:00,0.7921,0.7923,0.792,0.7923,1238800003.0
2008-06-30 09:11:00,0.7923,0.7923,0.79215,0.7922,1657800005.0
2008-06-30 09:12:00,0.7922,0.79225,0.7919,0.7922,1052400001.0
2008-06-30 09:13:00,0.7922,0.79235,0.79215,0.79225,769199999.0
2008-06-30 09:14:00,0.79225,0.7923,0.7922,0.7923,353200000.0
2008-06-30 09:15:00,0.7923,0.79245,0.792,0.7921,988600000.0
2008-06-30 09:16:00,0.7921,0.7921,0.792,0.7921,1771000000.0
2008-06-30 09:17:00,0.7921,0.7921,0.792,0.7921,1489000008.0
2008-06-30 09:18:00,0.79215,0.79215,0.79205,0.7921,628799999.0
2008-06-30 09:19:00,0.7921,0.79215,0.7917,0.7917,1735399991.0
2008-06-30 09:20:00,0.7918,0.7918,0.7916,0.79165,969500004.0
2008-06-30 09:21:00,0.79165,0.7917,0.7916,0.7917,304300004.0
2008-06-30 09:22:00,0.7917,0.79175,0.79155,0.7916,805199997.0
2008-06-30 09:23:00,0.7916,0.7916,0.7916,0.7916,176400000.0
2008-06-30 09:24:00,0.7916,0.79195,0.7916,0.7919,854600005.0
2008-06-30 09:25:00,0.7919,0.792,0.7919,0.7919,1746899988.0
2008-06-30 09:26:00,0.7919,0.7919,0.7918,0.7918,325300003.0
2008-06-30 09:27:00,0.7918,0.79185,0.7917,0.79175,631800004.0
2008-06-30 09:28:00,0.79175,0.79175,0.7917,0.7917,307100003.0
2008-06-30 09:29:00,0.7917,0.7917,0.79155,0.7916,706799996.0
2008-06-30 09:30:00,0.7916,0.79165,0.7915,0.7916,1511200010.0
2008-06-30 09:31:00,0.7916,0.79175,0.7916,0.79175,465100005.0
2008-06-30 09:32:00,0.79175,0.79185,0.79175,0.7918,329500003.0
2008-06-30 09:33:00,0.7918,0.7919,0.79175,0.7918,828000001.0
2008-06-30 09:34:00,0.7918,0.7919,0.79175,0.79185,690899999.0
2008-06-30 09:35:00,0.79185,0.7919,0.7918,0.7919,1694199999.0
2008-06-30 09:36:00,0.7919,0.7919,0.7917,0.7918,742900000.0
2008-06-30 09:37:00,0.7918,0.7919,0.79165,0.79165,1189999997.0
2008-06-30 09:38:00,0.79165,0.7917,0.7916,0.7916,472500002.0
2008-06-30 09:39:00,0.7916,0.7917,0.7916,0.79165,309299997.0
2008-06-30 09:40:00,0.79165,0.792,0.79165,0.792,958899997.0
2008-06-30 09:41:00,0.79195,0.79205,0.79195,0.792,1236199995.0
2008-06-30 09:42:00,0.792,0.792,0.7919,0.79195,849000004.0
2008-06-30 09:43:00,0.79195,0.79205,0.7919,0.79205,1120399994.0
2008-06-30 09:44:00,0.79205,0.79215,0.79195,0.79215,1348400009.0
2008-06-30 09:45:00,0.79215,0.7924,0.7921,0.79235,1126000009.0
2008-06-30 09:46:00,0.79235,0.7927,0.79235,0.79265,1791099983.0
2008-06-30 09:47:00,0.7927,0.79285,0.7927,0.7927,1060799995.0
2008-06-30 09:48:00,0.7927,0.79275,0.7926,0.7927,1069800000.0
2008-06-30 09:49:00,0.7927,0.7927,0.79255,0.7926,564599999.0
2008-06-30 09:50:00,0.79255,0.7926,0.7924,0.7924,1359400010.0
2008-06-30 09:51:00,0.79245,0.7925,0.79235,0.7924,1150199985.0
2008-06-30 09:52:00,0.7924,0.7924,0.79235,0.7924,330700001.0
2008-06-30 09:53:00,0.7924,0.79245,0.79235,0.7924,596099997.0
2008-06-30 09:54:00,0.7924,0.79245,0.79225,0.7923,1155399994.0
2008-06-30 09:55:00,0.7923,0.7923,0.7922,0.7922,510100001.0
2008-06-30 09:56:00,0.7922,0.7923,0.79215,0.79225,387500004.0
2008-06-30 09:57:00,0.79225,0.7923,0.7921,0.79215,993299996.0
2008-06-30 09:58:00,0.79215,0.7922,0.79215,0.7922,225899998.0
2008-06-30 09:59:00,0.7922,0.79225,0.7922,0.7922,649199996.0
2008-06-30 10:00:00,0.7922,0.7922,0.7921,0.79215,312499998.0
2008-06-30 10:01:00,0.79215,0.7923,0.7921,0.79225,507100001.0
2008-06-30 10:02:00,0.79225,0.7923,0.7922,0.79225,324399998.0
2008-06-30 10:03:00,0.79225,0.7923,0.7922,0.79225,409100000.0
2008-06-30 10:04:00,0.79225,0.7923,0.7922,0.79225,530299996.0
2008-06-30 10:05:00,0.79225,0.79225,0.7922,0.7922,506899998.0
2008-06-30 10:06:00,0.7922,0.7923,0.7922,0.7923,372800000.0
2008-06-30 10:07:00,0.7923,0.7924,0.7923,0.7923,378599998.0
2008-06-30 10:08:00,0.79235,0.79255,0.79235,0.79245,564099999.0
2008-06-30 10:09:00,0.79245,0.7925,0.7923,0.7925,909500003.0
2008-06-30 10:10:00,0.7925,0.7927,0.7925,0.7927,588600002.0
2008-06-30 10:11:00,0.7927,0.7927,0.79255,0.79265,1100399994.0
2008-06-30 10:12:00,0.79265,0.7927,0.79255,0.7927,627000005.0
2008-06-30 10:13:00,0.7927,0.7927,0.79265,0.79265,312100002.0
2008-06-30 10:14:00,0.79265,0.79265,0.7926,0.7926,358899999.0
2008-06-30 10:15:00,0.7926,0.7927,0.7926,0.79265,489800004.0
2008-06-30 10:16:00,0.79265,0.7928,0.79265,0.7928,720799996.0
2008-06-30 10:17:00,0.7928,0.79295,0.7928,0.79295,732300004.0
2008-06-30 10:18:00,0.79295,0.793,0.79285,0.79295,231860000.0
2008-06-30 10:19:00,0.79295,0.793,0.7928,0.7929,829859996.0
2008-06-30 10:20:00,0.79285,0.79295,0.79285,0.7929,702999998.0
2008-06-30 10:21:00,0.7929,0.7929,0.7927,0.7927,735100006.0
2008-06-30 10:22:00,0.7927,0.7927,0.7926,0.7926,627599999.0
2008-06-30 10:23:00,0.7926,0.7926,0.79245,0.79245,782599992.0
2008-06-30 10:24:00,0.79245,0.7925,0.7923,0.7923,932899990.0
2008-06-30 10:25:00,0.7923,0.79235,0.7922,0.79225,1564300000.0
2008-06-30 10:26:00,0.79225,0.7923,0.79225,0.7923,347299999.0
2008-06-30 10:27:00,0.7923,0.7923,0.7922,0.7922,541200000.0
2008-06-30 10:28:00,0.7922,0.7924,0.7922,0.7924,807099987.0
2008-06-30 10:29:00,0.7924,0.79255,0.7923,0.79245,696199999.0
2008-06-30 10:30:00,0.7925,0.7929,0.7925,0.7929,789500007.0
2008-06-30 10:31:00,0.7929,0.793,0.79285,0.7929,878799996.0
2008-06-30 10:32:00,0.7929,0.79295,0.7929,0.7929,1289100009.0
2008-06-30 10:33:00,0.7929,0.793,0.7929,0.793,565300003.0
2008-06-30 10:34:00,0.793,0.7931,0.7929,0.793,1261299988.0
2008-06-30 10:35:00,0.793,0.7933,0.793,0.7933,1387899998.0
2008-06-30 10:36:00,0.7933,0.7934,0.7933,0.7934,1280699995.0
2008-06-30 10:37:00,0.7934,0.7934,0.7933,0.7934,1104599998.0
2008-06-30 10:38:00,0.7934,0.79345,0.7934,0.7934,1255799999.0
2008-06-30 10:39:00,0.7934,0.79345,0.79335,0.7934,1364700010.0
2008-06-30 10:40:00,0.7934,0.79345,0.7933,0.7934,818100003.0
2008-06-30 10:41:00,0.7934,0.79345,0.79335,0.7934,507700002.0
2008-06-30 10:42:00,0.7934,0.7935,0.7934,0.7935,386100000.0
2008-06-30 10:43:00,0.7935,0.79355,0.7935,0.7935,755699997.0
2008-06-30 10:44:00,0.7935,0.79355,0.79345,0.79345,658000003.0
2008-06-30 10:45:00,0.79345,0.7935,0.79335,0.7934,1574800025.0
2008-06-30 10:46:00,0.7934,0.7935,0.7934,0.7934,1844200013.0
2008-06-30 10:47:00,0.7934,0.79345,0.7934,0.7934,1629200026.0
2008-06-30 10:48:00,0.7934,0.7935,0.7934,0.7935,551100003.0
2008-06-30 10:49:00,0.7935,0.7936,0.79345,0.7935,1612099997.0
2008-06-30 10:50:00,0.7935,0.7935,0.79335,0.79335,1179799992.0
2008-06-30 10:51:00,0.7933,0.7934,0.7933,0.7933,1190700006.0
2008-06-30 10:52:00,0.7932,0.7932,0.7932,0.7932,1190700006.0
2008-06-30 10:53:00,0.7932,0.7933,0.7932,0.79325,1190700006.0
2008-06-30 10:54:00,0.7932,0.79325,0.7932,0.7932,897300003.0
2008-06-30 10:55:00,0.7932,0.7932,0.7931,0.7931,796600003.0
2008-06-30 10:56:00,0.7931,0.7932,0.7931,0.79315,301400000.0
2008-06-30 10:57:00,0.79315,0.7933,0.7931,0.7933,2074099997.0
2008-06-30 10:58:00,0.7933,0.79335,0.7931,0.7931,1389019985.0
2008-06-30 10:59:00,0.79305,0.7933,0.793,0.79325,1138199991.0
2008-06-30 11:00:00,0.79325,0.7935,0.79325,0.7934,938199993.0
2008-06-30 11:01:00,0.7934,0.79345,0.7933,0.7933,1877800000.0
2008-06-30 11:02:00,0.7933,0.7934,0.7933,0.7933,1617199995.0
2008-06-30 11:03:00,0.7933,0.7933,0.7933,0.7933,708500003.0
2008-06-30 11:04:00,0.7933,0.7934,0.79315,0.79325,971900002.0
2008-06-30 11:05:00,0.79325,0.7933,0.7931,0.7931,1516399990.0
2008-06-30 11:06:00,0.7931,0.7932,0.7931,0.79315,1376599995.0
2008-06-30 11:07:00,0.79315,0.7933,0.79315,0.79325,828500002.0
2008-06-30 11:08:00,0.79325,0.79335,0.7932,0.79335,1258399988.0
2008-06-30 11:09:00,0.79335,0.7934,0.7933,0.7933,1029399999.0
2008-06-30 11:10:00,0.7933,0.7933,0.7933,0.7933,513900003.0
2008-06-30 11:11:00,0.7933,0.7933,0.7932,0.7932,625799997.0
2008-06-30 11:12:00,0.7932,0.7933,0.7931,0.79315,999999991.0
2008-06-30 11:13:00,0.7931,0.79315,0.7931,0.7931,271099998.0
2008-06-30 11:14:00,0.7931,0.7933,0.793,0.79315,1648799996.0
2008-06-30 11:15:00,0.7932,0.79325,0.79315,0.7932,1863199981.0
2008-06-30 11:16:00,0.7932,0.79345,0.7932,0.7934,1100999994.0
2008-06-30 11:17:00,0.7934,0.7934,0.79335,0.7934,517300003.0
2008-06-30 11:18:00,0.7934,0.79355,0.7934,0.7935,1468199998.0
2008-06-30 11:19:00,0.79355,0.7936,0.79345,0.7936,725700000.0
2008-06-30 11:20:00,0.7936,0.79375,0.7936,0.79375,306799999.0
2008-06-30 11:21:00,0.79375,0.79375,0.79365,0.79365,27730000.0
2008-06-30 11:22:00,0.7936,0.79375,0.7936,0.7937,849700005.0
2008-06-30 11:23:00,0.7937,0.7937,0.7935,0.7936,977999999.0
2008-06-30 11:24:00,0.7936,0.7936,0.7934,0.7934,836600001.0
2008-06-30 11:25:00,0.7934,0.7934,0.79335,0.79335,1082100001.0
2008-06-30 11:26:00,0.79335,0.7934,0.7933,0.7934,665500000.0
2008-06-30 11:27:00,0.7934,0.79345,0.7934,0.7934,160099999.0
2008-06-30 11:28:00,0.7934,0.7934,0.7934,0.7934,101400000.0
2008-06-30 11:29:00,0.7934,0.7934,0.7932,0.7932,1527999996.0
2008-06-30 11:30:00,0.7932,0.79325,0.7932,0.7932,1334100018.0
2008-06-30 11:31:00,0.7932,0.7933,0.7932,0.7932,896600008.0
2008-06-30 11:32:00,0.7932,0.7932,0.7929,0.79295,1338499998.0
2008-06-30 11:33:00,0.79295,0.79305,0.7929,0.793,428000001.0
2008-06-30 11:34:00,0.793,0.79305,0.7928,0.7928,670300006.0
2008-06-30 11:35:00,0.79285,0.79295,0.7928,0.7929,1223799996.0
2008-06-30 11:36:00,0.7929,0.793,0.79285,0.79285,683499998.0
2008-06-30 11:37:00,0.79285,0.79285,0.7928,0.79285,518799998.0
2008-06-30 11:38:00,0.79285,0.7929,0.7928,0.7928,596599993.0
2008-06-30 11:39:00,0.7928,0.7929,0.7928,0.79285,353299997.0
2008-06-30 11:40:00,0.79285,0.79285,0.79275,0.7928,570799996.0
2008-06-30 11:41:00,0.7928,0.7928,0.7926,0.7926,613699994.0
2008-06-30 11:42:00,0.7926,0.79275,0.7926,0.7926,1498999987.0
2008-06-30 11:43:00,0.7926,0.7928,0.7926,0.7928,1018199992.0
2008-06-30 11:44:00,0.7928,0.7928,0.79265,0.7927,743000004.0
2008-06-30 11:45:00,0.7927,0.79275,0.7927,0.7927,473200001.0
2008-06-30 11:46:00,0.7927,0.7927,0.7927,0.7927,280999998.0
2008-06-30 11:47:00,0.7927,0.7928,0.7926,0.7926,799299996.0
2008-06-30 11:48:00,0.7926,0.79265,0.7926,0.7926,474599994.0
2008-06-30 11:49:00,0.7926,0.7926,0.7926,0.7926,531499998.0
2008-06-30 11:50:00,0.7926,0.7926,0.7925,0.79255,433500002.0
2008-06-30 11:51:00,0.79255,0.7926,0.7925,0.7925,582400001.0
2008-06-30 11:52:00,0.7925,0.7926,0.7925,0.7925,1359599981.0
2008-06-30 11:53:00,0.7925,0.7925,0.7924,0.79245,761900000.0
2008-06-30 11:54:00,0.7925,0.7926,0.7924,0.7926,418299999.0
2008-06-30 11:55:00,0.79255,0.7926,0.7924,0.7924,551200003.0
2008-06-30 11:56:00,0.79245,0.7925,0.7924,0.79245,426199997.0
2008-06-30 11:57:00,0.79245,0.7925,0.7924,0.79245,1604200003.0
2008-06-30 11:58:00,0.79245,0.7926,0.7924,0.79245,1783900016.0
2008-06-30 11:59:00,0.7925,0.7925,0.7922,0.7922,1730699999.0
2008-06-30 12:00:00,0.7922,0.7924,0.7921,0.7924,1667199996.0
2008-06-30 12:01:00,0.7923,0.7925,0.7922,0.79225,1751600000.0
2008-06-30 12:02:00,0.7923,0.7923,0.7921,0.7921,2088400001.0
2008-06-30 12:03:00,0.7921,0.7922,0.7921,0.7921,1235699996.0
2008-06-30 12:04:00,0.7921,0.79215,0.7921,0.79215,1741900020.0
2008-06-30 12:05:00,0.7921,0.79225,0.7921,0.79225,1707900014.0
2008-06-30 12:06:00,0.7922,0.7923,0.7921,0.7921,663199998.0
2008-06-30 12:07:00,0.79215,0.7922,0.79215,0.7922,663199998.0
2008-06-30 12:08:00,0.7922,0.7922,0.7922,0.7922,428400000.0
2008-06-30 12:09:00,0.7922,0.7922,0.7921,0.79215,888000005.0
2008-06-30 12:10:00,0.79215,0.7924,0.7921,0.7924,887900009.0
2008-06-30 12:11:00,0.7924,0.7925,0.7923,0.7924,1038300001.0
2008-06-30 12:12:00,0.7924,0.7925,0.7923,0.7925,541200001.0
2008-06-30 12:13:00,0.7925,0.79255,0.7925,0.7925,404400000.0
2008-06-30 12:14:00,0.7925,0.7927,0.7925,0.7926,661219998.0
2008-06-30 12:15:00,0.7926,0.7927,0.7926,0.7927,928200003.0
2008-06-30 12:16:00,0.7927,0.7928,0.79265,0.79265,1133499999.0
2008-06-30 12:17:00,0.79265,0.79275,0.79265,0.7927,808800002.0
2008-06-30 12:18:00,0.7927,0.7928,0.7927,0.7928,628100005.0
2008-06-30 12:19:00,0.7928,0.79285,0.79265,0.79275,858100002.0
2008-06-30 12:20:00,0.79275,0.7929,0.79275,0.7929,873200000.0
2008-06-30 12:21:00,0.7929,0.793,0.7929,0.7929,2106699999.0
2008-06-30 12:22:00,0.7929,0.793,0.79285,0.79295,1046800004.0
2008-06-30 12:23:00,0.79295,0.79305,0.7929,0.79305,832499999.0
2008-06-30 12:24:00,0.79305,0.7931,0.7929,0.793,1310499989.0
2008-06-30 12:25:00,0.79295,0.79305,0.7929,0.79305,518099998.0
2008-06-30 12:26:00,0.79305,0.7934,0.793,0.7933,1392699997.0
2008-06-30 12:27:00,0.7933,0.7934,0.7933,0.79335,744300002.0
2008-06-30 12:28:00,0.79335,0.79355,0.79335,0.7934,1142100004.0
2008-06-30 12:29:00,0.7934,0.7934,0.7933,0.7934,373599999.0
2008-06-30 12:30:00,0.7934,0.79345,0.79335,0.79345,365099999.0
2008-06-30 12:31:00,0.79345,0.7936,0.79345,0.7936,153900000.0
2008-06-30 12:32:00,0.7936,0.7937,0.79335,0.79335,497699997.0
2008-06-30 12:33:00,0.79335,0.79345,0.7933,0.79335,375299999.0
2008-06-30 12:34:00,0.7934,0.79355,0.79335,0.79355,430999997.0
2008-06-30 12:35:00,0.79355,0.79355,0.7935,0.7935,314499997.0
2008-06-30 12:36:00,0.7935,0.79355,0.7935,0.79355,108800000.0
2008-06-30 12:37:00,0.79355,0.79355,0.79335,0.7934,376499997.0
2008-06-30 12:38:00,0.7934,0.7934,0.7933,0.7933,302999999.0
2008-06-30 12:39:00,0.7933,0.7933,0.7931,0.7931,420100000.0
2008-06-30 12:40:00,0.7931,0.7932,0.79305,0.79315,440200002.0
2008-06-30 12:41:00,0.79315,0.79325,0.7931,0.7932,538199996.0
2008-06-30 12:42:00,0.7932,0.79325,0.7932,0.7932,272400000.0
2008-06-30 12:43:00,0.7932,0.7932,0.79315,0.7932,497499996.0
2008-06-30 12:44:00,0.7932,0.7932,0.7932,0.7932,109400000.0
2008-06-30 12:45:00,0.7932,0.79325,0.7931,0.7931,390899998.0
2008-06-30 12:46:00,0.7931,0.79315,0.793,0.79305,367199997.0
2008-06-30 12:47:00,0.79305,0.7932,0.79305,0.7932,512899994.0
2008-06-30 12:48:00,0.7932,0.79335,0.7932,0.7932,378199999.0
2008-06-30 12:49:00,0.7932,0.79325,0.79305,0.7931,835199998.0
2008-06-30 12:50:00,0.7931,0.7931,0.79295,0.793,495399998.0
2008-06-30 12:51:00,0.793,0.793,0.79285,0.79295,571300006.0
2008-06-30 12:52:00,0.79295,0.79295,0.79285,0.7929,591199995.0
2008-06-30 12:53:00,0.7929,0.79295,0.7926,0.79265,1153099985.0
2008-06-30 12:54:00,0.79265,0.7928,0.79265,0.7928,692399999.0
2008-06-30 12:55:00,0.7928,0.7928,0.7924,0.7924,779699998.0
2008-06-30 12:56:00,0.7924,0.79265,0.7924,0.7925,572599997.0
2008-06-30 12:57:00,0.7925,0.79255,0.79245,0.79245,585700000.0
2008-06-30 12:58:00,0.7925,0.79265,0.79245,0.79265,579500004.0
2008-06-30 12:59:00,0.7926,0.79275,0.7926,0.7926,552300000.0
2008-06-30 13:00:00,0.79265,0.7927,0.79255,0.79265,670899997.0
2008-06-30 13:01:00,0.79265,0.7928,0.79255,0.79265,1409300004.0
2008-06-30 13:02:00,0.79265,0.79265,0.79225,0.79235,740499994.0
2008-06-30 13:03:00,0.79235,0.7924,0.7922,0.7923,936600004.0
2008-06-30 13:04:00,0.79225,0.79235,0.79205,0.79205,829199995.0
2008-06-30 13:05:00,0.79205,0.79205,0.7918,0.79185,529800000.0
2008-06-30 13:06:00,0.79185,0.79195,0.7917,0.79195,1103799994.0
2008-06-30 13:07:00,0.79185,0.79195,0.7918,0.79195,493100001.0
2008-06-30 13:08:00,0.79195,0.7921,0.7919,0.7921,458899998.0
2008-06-30 13:09:00,0.7921,0.7921,0.79175,0.7918,1023199999.0
2008-06-30 13:10:00,0.7918,0.79195,0.79175,0.79195,631899997.0
2008-06-30 13:11:00,0.79195,0.792,0.7919,0.7919,461199995.0
2008-06-30 13:12:00,0.7919,0.7919,0.79175,0.79175,299700001.0
2008-06-30 13:13:00,0.79175,0.79185,0.79175,0.79185,344400000.0
2008-06-30 13:14:00,0.79185,0.79185,0.79175,0.7918,516599993.0
2008-06-30 13:15:00,0.7918,0.7918,0.79165,0.79175,871500005.0
2008-06-30 13:16:00,0.79175,0.79175,0.7917,0.7917,640999999.0
2008-06-30 13:17:00,0.7917,0.7917,0.79155,0.7916,406499998.0
2008-06-30 13:18:00,0.7916,0.7917,0.7915,0.79155,472699999.0
2008-06-30 13:19:00,0.7915,0.79155,0.7911,0.7911,650199998.0
2008-06-30 13:20:00,0.79115,0.7913,0.7911,0.7912,778199989.0
2008-06-30 13:21:00,0.7912,0.7913,0.791,0.791,1137299996.0
2008-06-30 13:22:00,0.791,0.7912,0.791,0.7912,581400001.0
2008-06-30 13:23:00,0.7912,0.79135,0.79115,0.79125,818899996.0
2008-06-30 13:24:00,0.79125,0.79135,0.79115,0.7913,730000000.0
2008-06-30 13:25:00,0.79135,0.7914,0.7912,0.7913,718300000.0
2008-06-30 13:26:00,0.7913,0.7914,0.79125,0.79125,562199995.0
2008-06-30 13:27:00,0.79125,0.79145,0.7912,0.7914,592900001.0
2008-06-30 13:28:00,0.7914,0.79165,0.7914,0.79145,583300002.0
2008-06-30 13:29:00,0.79145,0.7916,0.79115,0.79125,661199995.0
2008-06-30 13:30:00,0.79125,0.79165,0.79125,0.7916,510199999.0
2008-06-30 13:31:00,0.7916,0.7917,0.79155,0.7917,307700000.0
2008-06-30 13:32:00,0.79175,0.7918,0.79165,0.7918,550299997.0
2008-06-30 13:33:00,0.7918,0.79185,0.7918,0.79185,446500000.0
2008-06-30 13:34:00,0.79185,0.7919,0.79185,0.7919,254800001.0
2008-06-30 13:35:00,0.7919,0.7919,0.7918,0.79185,422000002.0
2008-06-30 13:36:00,0.79185,0.79195,0.79185,0.7919,336800000.0
2008-06-30 13:37:00,0.7919,0.792,0.7919,0.79195,301100002.0
2008-06-30 13:38:00,0.79195,0.7921,0.79195,0.79205,1147099988.0
2008-06-30 13:39:00,0.792,0.79215,0.7918,0.7918,878199996.0
2008-06-30 13:40:00,0.79185,0.792,0.7917,0.79185,969299998.0
2008-06-30 13:41:00,0.79185,0.79195,0.79185,0.7919,466300000.0
2008-06-30 13:42:00,0.7919,0.79195,0.7918,0.7918,404799999.0
2008-06-30 13:43:00,0.7918,0.7918,0.79175,0.7918,86300000.0
2008-06-30 13:44:00,0.7918,0.7918,0.79175,0.79175,267500002.0
2008-06-30 13:45:00,0.79175,0.79175,0.79165,0.7917,626100014.0
2008-06-30 13:46:00,0.7917,0.79175,0.7917,0.79175,232799998.0
2008-06-30 13:47:00,0.7918,0.79185,0.79175,0.79175,484800000.0
2008-06-30 13:48:00,0.79175,0.7919,0.79175,0.79175,452100006.0
2008-06-30 13:49:00,0.79175,0.7918,0.79165,0.79165,392000000.0
2008-06-30 13:50:00,0.79165,0.7917,0.79165,0.7917,326700000.0
2008-06-30 13:51:00,0.7917,0.7917,0.79165,0.7917,279599997.0
2008-06-30 13:52:00,0.7917,0.7917,0.7916,0.79165,370999998.0
2008-06-30 13:53:00,0.79165,0.7917,0.7916,0.7917,176800001.0
2008-06-30 13:54:00,0.7917,0.7917,0.7916,0.79165,342900000.0
2008-06-30 13:55:00,0.79165,0.7917,0.7916,0.7916,671799997.0
2008-06-30 13:56:00,0.7916,0.79165,0.79155,0.79165,243000000.0
2008-06-30 13:57:00,0.79165,0.79165,0.79155,0.7916,428599998.0
2008-06-30 13:58:00,0.7916,0.79165,0.7916,0.79165,252300001.0
2008-06-30 13:59:00,0.79165,0.7919,0.79165,0.79185,563199998.0
2008-06-30 14:00:00,0.79185,0.792,0.79185,0.792,426300000.0
2008-06-30 14:01:00,0.792,0.792,0.7918,0.7919,615700001.0
2008-06-30 14:02:00,0.7919,0.79205,0.79185,0.79195,701399994.0
2008-06-30 14:03:00,0.79195,0.792,0.7918,0.79185,966300000.0
2008-06-30 14:04:00,0.79185,0.7919,0.7918,0.7918,799199997.0
2008-06-30 14:05:00,0.7918,0.79205,0.7918,0.79205,548999999.0
2008-06-30 14:06:00,0.79205,0.79205,0.7919,0.7919,518799996.0
2008-06-30 14:07:00,0.7919,0.792,0.79185,0.79195,636499999.0
2008-06-30 14:08:00,0.792,0.79215,0.792,0.7921,608000000.0
2008-06-30 14:09:00,0.7921,0.7921,0.792,0.792,397300000.0
2008-06-30 14:10:00,0.792,0.7921,0.792,0.79205,334400002.0
2008-06-30 14:11:00,0.79205,0.79205,0.79205,0.79205,270400000.0
2008-06-30 14:12:00,0.79205,0.79215,0.79205,0.79205,507600000.0
2008-06-30 14:13:00,0.79205,0.7921,0.792,0.792,398100000.0
2008-06-30 14:14:00,0.792,0.7921,0.79195,0.7921,642200000.0
2008-06-30 14:15:00,0.7921,0.7923,0.7921,0.79225,533499999.0
2008-06-30 14:16:00,0.79225,0.7923,0.79215,0.7922,413500001.0
2008-06-30 14:17:00,0.7922,0.79225,0.79205,0.79205,880700003.0
2008-06-30 14:18:00,0.79205,0.7921,0.79195,0.792,555100002.0
2008-06-30 14:19:00,0.792,0.7921,0.792,0.7921,180000000.0
2008-06-30 14:20:00,0.7921,0.7921,0.792,0.7921,327900000.0
2008-06-30 14:21:00,0.7921,0.79215,0.7921,0.79215,514700002.0
2008-06-30 14:22:00,0.79215,0.7922,0.79215,0.7922,191400000.0
2008-06-30 14:23:00,0.7922,0.7922,0.7918,0.79185,903600000.0
2008-06-30 14:24:00,0.79185,0.79185,0.7914,0.7914,781500003.0
2008-06-30 14:25:00,0.7914,0.79145,0.79125,0.79125,631800000.0
2008-06-30 14:26:00,0.79125,0.7914,0.7912,0.79125,963599993.0
2008-06-30 14:27:00,0.79125,0.79125,0.79105,0.79115,582000000.0
2008-06-30 14:28:00,0.79115,0.7913,0.79115,0.7913,598600000.0
2008-06-30 14:29:00,0.7913,0.79135,0.79125,0.79135,217899999.0
2008-06-30 14:30:00,0.7913,0.7914,0.79085,0.79085,1128499998.0
2008-06-30 14:31:00,0.79085,0.791,0.7908,0.7909,811700000.0
2008-06-30 14:32:00,0.7909,0.79095,0.79075,0.7908,741400001.0
2008-06-30 14:33:00,0.7908,0.79085,0.7907,0.7907,528599998.0
2008-06-30 14:34:00,0.7907,0.79085,0.79065,0.7908,692099999.0
2008-06-30 14:35:00,0.7908,0.79095,0.79035,0.7904,1376199999.0
2008-06-30 14:36:00,0.7904,0.7904,0.7901,0.7903,705900001.0
2008-06-30 14:37:00,0.7903,0.79095,0.7903,0.7905,998600001.0
2008-06-30 14:38:00,0.7905,0.79055,0.7902,0.79025,1062100000.0
2008-06-30 14:39:00,0.79025,0.7903,0.79015,0.79025,1088999997.0
2008-06-30 14:40:00,0.79025,0.79025,0.7896,0.78965,887699997.0
2008-06-30 14:41:00,0.7897,0.78995,0.78965,0.78995,283399999.0
2008-06-30 14:42:00,0.78995,0.79,0.7899,0.78995,319400001.0
2008-06-30 14:43:00,0.78995,0.78995,0.7898,0.7899,457299996.0
2008-06-30 14:44:00,0.7899,0.79,0.78985,0.79,174000000.0
2008-06-30 14:45:00,0.78995,0.79,0.7899,0.79,271300006.0
2008-06-30 14:46:00,0.79,0.7901,0.79,0.79005,241600000.0
2008-06-30 14:47:00,0.79005,0.79015,0.79005,0.7901,368300000.0
2008-06-30 14:48:00,0.7901,0.7902,0.7901,0.7901,366200000.0
2008-06-30 14:49:00,0.79015,0.7902,0.7901,0.7902,267000000.0
2008-06-30 14:50:00,0.7902,0.7903,0.7902,0.7903,382800000.0
2008-06-30 14:51:00,0.7903,0.7903,0.79015,0.79015,353800000.0
2008-06-30 14:52:00,0.79015,0.79035,0.79015,0.79025,689899999.0
2008-06-30 14:53:00,0.79025,0.79035,0.79025,0.79025,234000000.0
2008-06-30 14:54:00,0.79025,0.79035,0.79025,0.7903,416399998.0
2008-06-30 14:55:00,0.7903,0.7904,0.7903,0.7903,298300000.0
2008-06-30 14:56:00,0.7903,0.79045,0.7903,0.7904,439499999.0
2008-06-30 14:57:00,0.7904,0.7905,0.7904,0.7904,520800000.0
2008-06-30 14:58:00,0.7904,0.79055,0.7904,0.79055,539099998.0
2008-06-30 14:59:00,0.79055,0.7906,0.79055,0.79055,350700000.0
2008-06-30 15:00:00,0.79055,0.79055,0.7905,0.7905,346000000.0
2008-06-30 15:01:00,0.7905,0.7906,0.7905,0.7905,595399999.0
2008-06-30 15:02:00,0.7905,0.79055,0.79045,0.7905,555799999.0
2008-06-30 15:03:00,0.7905,0.79055,0.79045,0.7905,598599997.0
2008-06-30 15:04:00,0.7905,0.79065,0.7905,0.79065,431100000.0
2008-06-30 15:05:00,0.79065,0.7907,0.79065,0.7907,420799999.0
2008-06-30 15:06:00,0.7907,0.7907,0.7906,0.7906,509499999.0
2008-06-30 15:07:00,0.7906,0.7906,0.7905,0.79055,523800000.0
2008-06-30 15:08:00,0.79055,0.7906,0.79055,0.7906,631999991.0
2008-06-30 15:09:00,0.7906,0.79065,0.7905,0.7905,607499998.0
2008-06-30 15:10:00,0.7905,0.7905,0.7903,0.7903,656699995.0
2008-06-30 15:11:00,0.7903,0.7903,0.7902,0.7902,657999992.0
2008-06-30 15:12:00,0.7902,0.7902,0.7901,0.7902,617000000.0
2008-06-30 15:13:00,0.7902,0.7902,0.7901,0.7902,496500000.0
2008-06-30 15:14:00,0.79015,0.7905,0.79015,0.79045,544600000.0
2008-06-30 15:15:00,0.79045,0.79055,0.7904,0.79045,693699994.0
2008-06-30 15:16:00,0.79045,0.7906,0.79035,0.7906,585300000.0
2008-06-30 15:17:00,0.7906,0.7907,0.79055,0.7906,208500000.0
2008-06-30 15:18:00,0.79065,0.7908,0.7906,0.79075,438399998.0
2008-06-30 15:19:00,0.79075,0.7908,0.7907,0.79075,372000000.0
2008-06-30 15:20:00,0.79075,0.7909,0.79075,0.79085,502800000.0
2008-06-30 15:21:00,0.79085,0.79085,0.7907,0.79075,369900000.0
2008-06-30 15:22:00,0.79075,0.79085,0.79075,0.79075,296900000.0
2008-06-30 15:23:00,0.7908,0.7908,0.79065,0.79075,183900000.0
2008-06-30 15:24:00,0.79075,0.79075,0.7906,0.79065,174300000.0
2008-06-30 15:25:00,0.79065,0.79065,0.7906,0.7906,157600000.0
2008-06-30 15:26:00,0.7906,0.7906,0.7906,0.7906,165200000.0
2008-06-30 15:27:00,0.7906,0.79065,0.7906,0.7906,39400000.0
2008-06-30 15:28:00,0.7906,0.79065,0.7906,0.79065,139100000.0
2008-06-30 15:29:00,0.79065,0.79065,0.7906,0.7906,214500000.0
2008-06-30 15:30:00,0.7906,0.7906,0.79055,0.79055,401600000.0
2008-06-30 15:31:00,0.79055,0.7906,0.79055,0.7906,460900000.0
2008-06-30 15:32:00,0.7906,0.7908,0.7906,0.79075,195300000.0
2008-06-30 15:33:00,0.79075,0.791,0.79075,0.791,575199999.0
2008-06-30 15:34:00,0.791,0.7912,0.79095,0.79095,851800000.0
2008-06-30 15:35:00,0.7909,0.79095,0.79085,0.79085,473500000.0
2008-06-30 15:36:00,0.7909,0.79095,0.79085,0.79085,281100000.0
2008-06-30 15:37:00,0.79085,0.7909,0.79075,0.79075,141400000.0
2008-06-30 15:38:00,0.79075,0.7908,0.79075,0.7908,395299998.0
2008-06-30 15:39:00,0.7908,0.79085,0.79075,0.7908,419500000.0
2008-06-30 15:40:00,0.7908,0.7912,0.79075,0.7911,761299991.0
2008-06-30 15:41:00,0.7911,0.79125,0.79105,0.7911,1206199995.0
2008-06-30 15:42:00,0.79115,0.79125,0.79105,0.7911,1121599992.0
2008-06-30 15:43:00,0.7911,0.7913,0.79105,0.7912,539900000.0
2008-06-30 15:44:00,0.7912,0.7912,0.79105,0.7911,170800000.0
2008-06-30 15:45:00,0.7911,0.7912,0.7911,0.7912,372600000.0
2008-06-30 15:46:00,0.7912,0.7913,0.7912,0.7913,495800000.0
2008-06-30 15:47:00,0.7913,0.7913,0.79125,0.79125,470299992.0
2008-06-30 15:48:00,0.79125,0.7913,0.7912,0.7912,642199998.0
2008-06-30 15:49:00,0.7912,0.7912,0.791,0.79105,536299998.0
2008-06-30 15:50:00,0.79105,0.79125,0.79105,0.7911,647300000.0
2008-06-30 15:51:00,0.7911,0.7911,0.791,0.791,431299995.0
2008-06-30 15:52:00,0.791,0.791,0.7908,0.79085,890499995.0
2008-06-30 15:53:00,0.79085,0.7909,0.7908,0.79085,689799999.0
2008-06-30 15:54:00,0.79085,0.79095,0.7908,0.79095,408099996.0
2008-06-30 15:55:00,0.79095,0.79105,0.79095,0.79105,201900000.0
2008-06-30 15:56:00,0.79105,0.7912,0.79105,0.7912,593199998.0
2008-06-30 15:57:00,0.7912,0.7912,0.79105,0.79105,572499999.0
2008-06-30 15:58:00,0.79105,0.7912,0.79105,0.7912,355300000.0
2008-06-30 15:59:00,0.7912,0.7912,0.7911,0.7911,355400000.0
2008-06-30 16:00:00,0.7911,0.7912,0.79105,0.79115,236700000.0
2008-06-30 16:01:00,0.79115,0.7912,0.7911,0.7912,341100000.0
2008-06-30 16:02:00,0.7912,0.79125,0.79115,0.7912,336499999.0
2008-06-30 16:03:00,0.7912,0.7912,0.7911,0.7911,635200000.0
2008-06-30 16:04:00,0.7911,0.7912,0.7911,0.7912,374100000.0
2008-06-30 16:05:00,0.7912,0.7912,0.79105,0.7911,860800000.0
2008-06-30 16:06:00,0.7911,0.79125,0.7911,0.7912,345800000.0
2008-06-30 16:07:00,0.7912,0.79125,0.7912,0.7912,294100000.0
2008-06-30 16:08:00,0.7912,0.79125,0.7912,0.79125,282500000.0
2008-06-30 16:09:00,0.79125,0.7913,0.7912,0.79125,309700000.0
2008-06-30 16:10:00,0.79125,0.79125,0.79105,0.79115,832499993.0
2008-06-30 16:11:00,0.79115,0.79125,0.7911,0.79115,578400000.0
2008-06-30 16:12:00,0.79115,0.7912,0.7911,0.7912,968299999.0
2008-06-30 16:13:00,0.7912,0.79125,0.79115,0.7912,319800000.0
2008-06-30 16:14:00,0.7912,0.79135,0.79115,0.79125,442499999.0
2008-06-30 16:15:00,0.7913,0.7913,0.79125,0.7913,351100000.0
2008-06-30 16:16:00,0.7913,0.79135,0.79125,0.7913,344700000.0
2008-06-30 16:17:00,0.7913,0.79145,0.79125,0.79125,441000001.0
2008-06-30 16:18:00,0.79125,0.79145,0.79125,0.7913,796399998.0
2008-06-30 16:19:00,0.7913,0.7915,0.7912,0.79145,571199999.0
2008-06-30 16:20:00,0.79145,0.79145,0.79135,0.7914,428299999.0
2008-06-30 16:21:00,0.7914,0.79145,0.79135,0.7914,548099997.0
2008-06-30 16:22:00,0.7914,0.7914,0.79135,0.79135,388999997.0
2008-06-30 16:23:00,0.79135,0.7915,0.79135,0.7915,489100006.0
2008-06-30 16:24:00,0.7915,0.7915,0.7914,0.7914,583800008.0
2008-06-30 16:25:00,0.7914,0.7914,0.79125,0.79125,525000007.0
2008-06-30 16:26:00,0.79125,0.7914,0.79125,0.79135,426800000.0
2008-06-30 16:27:00,0.7914,0.79145,0.79125,0.79125,537700005.0
2008-06-30 16:28:00,0.79125,0.79125,0.7912,0.7912,126900000.0
2008-06-30 16:29:00,0.7912,0.7912,0.791,0.79105,506400002.0
2008-06-30 16:30:00,0.79105,0.7911,0.79105,0.7911,400500001.0
2008-06-30 16:31:00,0.7911,0.7911,0.791,0.79105,447300000.0
2008-06-30 16:32:00,0.79105,0.79105,0.79085,0.79085,700500000.0
2008-06-30 16:33:00,0.79085,0.79085,0.79075,0.79085,516300000.0
2008-06-30 16:34:00,0.79085,0.7909,0.79075,0.79085,396700000.0
2008-06-30 16:35:00,0.79085,0.7909,0.7908,0.7908,172600000.0
2008-06-30 16:36:00,0.7908,0.7908,0.7907,0.79075,353900000.0
2008-06-30 16:37:00,0.79075,0.79075,0.79065,0.79065,554600002.0
2008-06-30 16:38:00,0.79065,0.7907,0.79065,0.79065,108900000.0
2008-06-30 16:39:00,0.79065,0.7908,0.79065,0.7908,238100000.0
2008-06-30 16:40:00,0.7908,0.791,0.79075,0.791,229600001.0
2008-06-30 16:41:00,0.791,0.791,0.7909,0.7909,325900000.0
2008-06-30 16:42:00,0.7909,0.7911,0.7909,0.7911,121700001.0
2008-06-30 16:43:00,0.7911,0.79115,0.7911,0.79115,158700000.0
2008-06-30 16:44:00,0.79115,0.79115,0.7911,0.7911,216500000.0
2008-06-30 16:45:00,0.7911,0.7911,0.79105,0.79105,325499998.0
2008-06-30 16:46:00,0.79105,0.79115,0.79105,0.79105,436600003.0
2008-06-30 16:47:00,0.79105,0.79125,0.79105,0.7911,760900007.0
2008-06-30 16:48:00,0.79105,0.79105,0.791,0.791,270800000.0
2008-06-30 16:49:00,0.791,0.7913,0.79095,0.7913,908400000.0
2008-06-30 16:50:00,0.7913,0.7913,0.7911,0.79115,660100003.0
2008-06-30 16:51:00,0.79115,0.79115,0.79105,0.7911,632300001.0
2008-06-30 16:52:00,0.7911,0.7911,0.79095,0.791,574200000.0
2008-06-30 16:53:00,0.791,0.7913,0.791,0.7913,858300001.0
2008-06-30 16:54:00,0.7913,0.7913,0.7912,0.79125,552700000.0
2008-06-30 16:55:00,0.79125,0.7915,0.79125,0.7915,472000000.0
2008-06-30 16:56:00,0.7915,0.79155,0.79135,0.79145,652400002.0
2008-06-30 16:57:00,0.79145,0.792,0.7914,0.79185,649700001.0
2008-06-30 16:58:00,0.7919,0.792,0.79175,0.79175,664500001.0
2008-06-30 16:59:00,0.79175,0.7918,0.7916,0.79165,813799999.0
2008-06-30 17:00:00,0.79165,0.7917,0.79145,0.79145,1025400013.0
2008-06-30 17:01:00,0.79145,0.79155,0.7913,0.79145,972200003.0
2008-06-30 17:02:00,0.79145,0.7917,0.79135,0.7917,1172100001.0
2008-06-30 17:03:00,0.7917,0.7917,0.79155,0.79155,1035600004.0
2008-06-30 17:04:00,0.79155,0.79165,0.79145,0.7915,351700000.0
2008-06-30 17:05:00,0.7915,0.7916,0.7915,0.79155,289600001.0
2008-06-30 17:06:00,0.79155,0.79155,0.7914,0.79145,662800000.0
2008-06-30 17:07:00,0.79145,0.7915,0.7914,0.79145,241799999.0
2008-06-30 17:08:00,0.79145,0.79145,0.79145,0.79145,341300000.0
2008-06-30 17:09:00,0.79145,0.79155,0.79145,0.79155,582700001.0
2008-06-30 17:10:00,0.79155,0.79155,0.7914,0.79145,720100001.0
2008-06-30 17:11:00,0.79145,0.7915,0.79145,0.79145,345900000.0
2008-06-30 17:12:00,0.79145,0.79145,0.7913,0.79135,615700001.0
2008-06-30 17:13:00,0.79135,0.79135,0.7913,0.7913,243000000.0
2008-06-30 17:14:00,0.7913,0.79135,0.7912,0.7913,1267999996.0
2008-06-30 17:15:00,0.7913,0.7914,0.79115,0.7912,653600007.0
2008-06-30 17:16:00,0.79125,0.79135,0.7912,0.79125,669300002.0
2008-06-30 17:17:00,0.7912,0.79125,0.7912,0.79125,647700002.0
2008-06-30 17:18:00,0.79125,0.79125,0.79125,0.79125,278000000.0
2008-06-30 17:19:00,0.7913,0.79135,0.791,0.791,1451500004.0
2008-06-30 17:20:00,0.791,0.79135,0.791,0.79125,1068300000.0
2008-06-30 17:21:00,0.79125,0.7914,0.79125,0.7913,547999999.0
2008-06-30 17:22:00,0.79135,0.79145,0.79125,0.7913,846999999.0
2008-06-30 17:23:00,0.7913,0.7914,0.79125,0.7913,636300000.0
2008-06-30 17:24:00,0.7913,0.7915,0.7913,0.7915,546100000.0
2008-06-30 17:25:00,0.7915,0.79155,0.7914,0.7915,853400001.0
2008-06-30 17:26:00,0.7915,0.79165,0.7915,0.79155,535099999.0
2008-06-30 17:27:00,0.79155,0.79155,0.79145,0.7915,840900006.0
2008-06-30 17:28:00,0.79145,0.79145,0.79125,0.7913,419600000.0
2008-06-30 17:29:00,0.7913,0.7914,0.79125,0.7913,1114299999.0
2008-06-30 17:30:00,0.7913,0.7913,0.7911,0.7911,656499999.0
2008-06-30 17:31:00,0.7911,0.79115,0.791,0.79105,821499998.0
2008-06-30 17:32:00,0.79105,0.7911,0.791,0.7911,811299999.0
2008-06-30 17:33:00,0.7911,0.7911,0.79095,0.79095,741500002.0
2008-06-30 17:34:00,0.79095,0.7911,0.79095,0.79095,685100002.0
2008-06-30 17:35:00,0.79095,0.79105,0.7909,0.79095,879700004.0
2008-06-30 17:36:00,0.79095,0.79105,0.79095,0.79105,994300001.0
2008-06-30 17:37:00,0.79105,0.79125,0.79105,0.79125,555000000.0
2008-06-30 17:38:00,0.79125,0.7914,0.79125,0.79135,295800001.0
2008-06-30 17:39:00,0.79135,0.79135,0.7913,0.79135,308100000.0
2008-06-30 17:40:00,0.79135,0.79135,0.7913,0.7913,600000000.0
2008-06-30 17:41:00,0.7913,0.79135,0.79125,0.7913,786900000.0
2008-06-30 17:42:00,0.79135,0.7914,0.7913,0.79135,299300000.0
2008-06-30 17:43:00,0.79135,0.79145,0.79135,0.7914,474500001.0
2008-06-30 17:44:00,0.7914,0.7914,0.7911,0.7911,654400000.0
2008-06-30 17:45:00,0.7911,0.7911,0.7909,0.79095,856400000.0
2008-06-30 17:46:00,0.79095,0.791,0.79085,0.7909,607800000.0
2008-06-30 17:47:00,0.7909,0.79095,0.79085,0.7909,658700002.0
2008-06-30 17:48:00,0.7909,0.79095,0.7909,0.7909,355300000.0
2008-06-30 17:49:00,0.7909,0.791,0.7909,0.79095,261700000.0
2008-06-30 17:50:00,0.79095,0.79095,0.79085,0.79085,394800000.0
2008-06-30 17:51:00,0.79085,0.7909,0.7906,0.79065,790700002.0
2008-06-30 17:52:00,0.79065,0.7908,0.79065,0.7908,441100000.0
2008-06-30 17:53:00,0.7908,0.79085,0.79075,0.79085,297700000.0
2008-06-30 17:54:00,0.79085,0.79085,0.7908,0.79085,364500000.0
2008-06-30 17:55:00,0.7909,0.79105,0.7909,0.79095,606700002.0
2008-06-30 17:56:00,0.79095,0.79095,0.7908,0.7908,333400000.0
2008-06-30 17:57:00,0.7908,0.7909,0.7908,0.79085,646500000.0
2008-06-30 17:58:00,0.79085,0.79095,0.79085,0.7909,479200002.0
2008-06-30 17:59:00,0.7909,0.79105,0.7908,0.79105,793900004.0
2008-06-30 18:00:00,0.79105,0.79125,0.79105,0.79125,375400000.0
2008-06-30 18:01:00,0.79125,0.79125,0.79085,0.7909,746100002.0
2008-06-30 18:02:00,0.7909,0.7909,0.7908,0.7908,327000002.0
2008-06-30 18:03:00,0.7908,0.79085,0.7908,0.79085,60700000.0
2008-06-30 18:04:00,0.79085,0.79085,0.79055,0.7906,631600005.0
2008-06-30 18:05:00,0.7906,0.79065,0.79055,0.7906,230000000.0
2008-06-30 18:06:00,0.7906,0.7906,0.79045,0.7905,296800001.0
2008-06-30 18:07:00,0.7905,0.79055,0.79045,0.7905,298000001.0
2008-06-30 18:08:00,0.7905,0.7906,0.7905,0.79055,461300004.0
2008-06-30 18:09:00,0.7906,0.7906,0.7905,0.7905,670600012.0
2008-06-30 18:10:00,0.7905,0.7905,0.79045,0.7905,167400000.0
2008-06-30 18:11:00,0.7905,0.7905,0.79045,0.79045,96800000.0
2008-06-30 18:12:00,0.79045,0.7905,0.79045,0.7905,127100002.0
2008-06-30 18:13:00,0.7905,0.79055,0.7905,0.7905,174600000.0
2008-06-30 18:14:00,0.7905,0.7905,0.7904,0.79045,551500005.0
2008-06-30 18:15:00,0.79045,0.79045,0.79045,0.79045,179700000.0
2008-06-30 18:16:00,0.79045,0.79055,0.79045,0.7905,194600000.0
2008-06-30 18:17:00,0.7905,0.7905,0.79045,0.7905,157400000.0
2008-06-30 18:18:00,0.7905,0.7907,0.7905,0.7907,214099999.0
2008-06-30 18:19:00,0.7907,0.7907,0.7905,0.7905,205400000.0
2008-06-30 18:20:00,0.7905,0.7907,0.7905,0.79065,212600000.0
2008-06-30 18:21:00,0.79065,0.79075,0.79065,0.79075,261700004.0
2008-06-30 18:22:00,0.79075,0.7908,0.79075,0.7908,226200000.0
2008-06-30 18:23:00,0.79075,0.79085,0.79075,0.7908,360300002.0
2008-06-30 18:24:00,0.7908,0.7908,0.7907,0.7907,280100005.0
2008-06-30 18:25:00,0.7907,0.7907,0.7907,0.7907,160400000.0
2008-06-30 18:26:00,0.7907,0.7907,0.79055,0.79055,273900003.0
2008-06-30 18:27:00,0.79055,0.7906,0.79055,0.7906,121900000.0
2008-06-30 18:28:00,0.7906,0.7906,0.79055,0.7906,95500000.0
2008-06-30 18:29:00,0.7906,0.79065,0.7906,0.79065,199900000.0
2008-06-30 18:30:00,0.79065,0.79075,0.7906,0.7907,407600006.0
2008-06-30 18:31:00,0.7907,0.7907,0.7907,0.7907,140900000.0
2008-06-30 18:32:00,0.7907,0.79075,0.7907,0.79075,503600000.0
2008-06-30 18:33:00,0.7908,0.79085,0.79075,0.79085,452799999.0
2008-06-30 18:34:00,0.79085,0.79085,0.7908,0.7908,329100000.0
2008-06-30 18:35:00,0.7908,0.7908,0.7907,0.79075,158500007.0
2008-06-30 18:36:00,0.7907,0.79075,0.7907,0.79075,94700001.0
2008-06-30 18:37:00,0.79075,0.79075,0.7907,0.79075,147300000.0
2008-06-30 18:38:00,0.79075,0.79075,0.79075,0.79075,205200000.0
2008-06-30 18:39:00,0.79075,0.7909,0.79075,0.79085,464500008.0
2008-06-30 18:40:00,0.79085,0.7909,0.79085,0.7909,250100000.0
2008-06-30 18:41:00,0.7909,0.79095,0.79085,0.7909,168800000.0
2008-06-30 18:42:00,0.7909,0.79095,0.79085,0.79085,392000003.0
2008-06-30 18:43:00,0.79085,0.7909,0.7908,0.79085,377800006.0
2008-06-30 18:44:00,0.79085,0.79085,0.7908,0.79085,65000000.0
2008-06-30 18:45:00,0.79085,0.79085,0.7908,0.79085,31200000.0
2008-06-30 18:46:00,0.79085,0.79085,0.7908,0.7908,17300000.0
2008-06-30 18:47:00,0.79075,0.79075,0.7907,0.7907,104300000.0
2008-06-30 18:48:00,0.7907,0.79075,0.7907,0.7907,112200000.0
2008-06-30 18:49:00,0.7907,0.7907,0.79055,0.7906,73300000.0
2008-06-30 18:50:00,0.79055,0.79055,0.7905,0.7905,45700000.0
2008-06-30 18:51:00,0.7905,0.7905,0.79045,0.79045,133600000.0
2008-06-30 18:52:00,0.79045,0.79045,0.7904,0.7904,85700000.0
2008-06-30 18:53:00,0.7904,0.79045,0.79025,0.7903,586900000.0
2008-06-30 18:54:00,0.7903,0.7904,0.79025,0.79035,621200003.0
2008-06-30 18:55:00,0.7903,0.7904,0.7903,0.7903,617300006.0
2008-06-30 18:56:00,0.7903,0.7903,0.79025,0.79025,305900001.0
2008-06-30 18:57:00,0.79025,0.79025,0.7902,0.79025,165800001.0
2008-06-30 18:58:00,0.79025,0.79035,0.79025,0.79035,98400001.0
2008-06-30 18:59:00,0.79035,0.7904,0.7903,0.79035,219300000.0
2008-06-30 19:00:00,0.79035,0.7904,0.79035,0.79035,381000000.0
2008-06-30 19:01:00,0.79035,0.7904,0.79035,0.79035,338100000.0
2008-06-30 19:02:00,0.7903,0.79035,0.7903,0.7903,111600000.0
2008-06-30 19:03:00,0.7903,0.79035,0.7903,0.7903,118000000.0
2008-06-30 19:04:00,0.79035,0.79035,0.79025,0.79025,272200000.0
2008-06-30 19:05:00,0.79025,0.79025,0.79025,0.79025,149400000.0
2008-06-30 19:06:00,0.79025,0.7903,0.7902,0.7903,182000000.0
2008-06-30 19:07:00,0.7903,0.79035,0.7903,0.79035,409700002.0
2008-06-30 19:08:00,0.79035,0.79035,0.7903,0.79035,162000000.0
2008-06-30 19:09:00,0.79035,0.7904,0.7903,0.7903,237900000.0
2008-06-30 19:10:00,0.7903,0.79035,0.7903,0.79035,129799999.0
2008-06-30 19:11:00,0.79035,0.79035,0.7903,0.7903,288600000.0
2008-06-30 19:12:00,0.7903,0.7903,0.79025,0.7903,173000002.0
2008-06-30 19:13:00,0.7903,0.7903,0.79025,0.7903,261000000.0
2008-06-30 19:14:00,0.7903,0.7904,0.79025,0.7903,341400000.0
2008-06-30 19:15:00,0.7903,0.7903,0.7903,0.7903,4900000.0
2008-06-30 19:16:00,0.7903,0.79035,0.7903,0.7903,126000000.0
2008-06-30 19:17:00,0.7903,0.7904,0.7903,0.7904,104300000.0
2008-06-30 19:18:00,0.7904,0.7904,0.79035,0.79035,247000000.0
2008-06-30 19:19:00,0.79035,0.7904,0.79035,0.79035,377000000.0
2008-06-30 19:20:00,0.79035,0.7904,0.79035,0.7904,213700000.0
2008-06-30 19:21:00,0.79045,0.79045,0.7903,0.79035,376400000.0
2008-06-30 19:22:00,0.79035,0.79045,0.79035,0.79045,298200000.0
2008-06-30 19:23:00,0.79045,0.79045,0.79035,0.79035,198000000.0
2008-06-30 19:24:00,0.79035,0.79035,0.7903,0.7903,352900002.0
2008-06-30 19:25:00,0.79035,0.7904,0.79025,0.79025,353600000.0
2008-06-30 19:26:00,0.79025,0.79035,0.79025,0.79035,513900000.0
2008-06-30 19:27:00,0.79035,0.7904,0.7903,0.7903,340299999.0
2008-06-30 19:28:00,0.7903,0.7904,0.7903,0.79035,240500000.0
2008-06-30 19:29:00,0.7904,0.7905,0.79035,0.7905,185260000.0
2008-06-30 19:30:00,0.79035,0.7905,0.7903,0.7903,149500000.0
2008-06-30 19:31:00,0.7903,0.79035,0.79025,0.79025,316700006.0
2008-06-30 19:32:00,0.79025,0.7903,0.79025,0.7903,136300002.0
2008-06-30 19:33:00,0.7903,0.7903,0.7903,0.7903,60600000.0
2008-06-30 19:34:00,0.7903,0.79035,0.7903,0.79035,497600005.0
2008-06-30 19:35:00,0.79035,0.7904,0.7903,0.79035,424900003.0
2008-06-30 19:36:00,0.79035,0.79035,0.79025,0.79025,376600008.0
2008-06-30 19:37:00,0.79025,0.79025,0.79015,0.79015,426500000.0
2008-06-30 19:38:00,0.79015,0.79015,0.79005,0.79005,289800000.0
2008-06-30 19:39:00,0.7901,0.79015,0.7901,0.7901,359300000.0
2008-06-30 19:40:00,0.7901,0.79025,0.7901,0.7902,657900004.0
2008-06-30 19:41:00,0.7902,0.79035,0.79005,0.79005,728700005.0
2008-06-30 19:42:00,0.79005,0.79015,0.79005,0.7901,744200001.0
2008-06-30 19:43:00,0.7901,0.79025,0.7901,0.79025,817400012.0
2008-06-30 19:44:00,0.79025,0.7903,0.7902,0.7902,391900002.0
2008-06-30 19:45:00,0.7902,0.7903,0.79015,0.7903,405100000.0
2008-06-30 19:46:00,0.7903,0.79035,0.79025,0.7903,556100004.0
2008-06-30 19:47:00,0.7903,0.7903,0.79025,0.7903,277700002.0
2008-06-30 19:48:00,0.7903,0.79045,0.7903,0.79045,545200002.0
2008-06-30 19:49:00,0.79045,0.79055,0.7904,0.79055,441600005.0
2008-06-30 19:50:00,0.79055,0.7906,0.79055,0.7906,255600001.0
2008-06-30 19:51:00,0.7906,0.79075,0.7905,0.7907,882000006.0
2008-06-30 19:52:00,0.7907,0.7907,0.7907,0.7907,433200000.0
2008-06-30 19:53:00,0.79075,0.7908,0.79065,0.7907,505200001.0
2008-06-30 19:54:00,0.7907,0.7907,0.7906,0.79065,476200009.0
2008-06-30 19:55:00,0.7906,0.79075,0.7906,0.7907,544999995.0
2008-06-30 19:56:00,0.7907,0.7907,0.79055,0.79055,470100002.0
2008-06-30 19:57:00,0.7906,0.7907,0.7906,0.7907,169600000.0
2008-06-30 19:58:00,0.79065,0.79075,0.79065,0.79075,120800000.0
2008-06-30 19:59:00,0.7907,0.79075,0.79065,0.79065,171000001.0
2008-06-30 20:00:00,0.79065,0.79065,0.79055,0.79055,351200002.0
2008-06-30 20:01:00,0.79055,0.79065,0.79055,0.79055,409900013.0
2008-06-30 20:02:00,0.7906,0.7906,0.79055,0.79055,111400002.0
2008-06-30 20:03:00,0.79055,0.79075,0.79055,0.79065,459000005.0
2008-06-30 20:04:00,0.79065,0.79065,0.7906,0.79065,184000001.0
2008-06-30 20:05:00,0.79065,0.7907,0.7906,0.79065,151900001.0
2008-06-30 20:06:00,0.7906,0.7906,0.79055,0.79055,322400003.0
2008-06-30 20:07:00,0.79055,0.79055,0.7905,0.79055,221300000.0
2008-06-30 20:08:00,0.79055,0.79065,0.79055,0.7906,154899999.0
2008-06-30 20:09:00,0.7906,0.79065,0.7906,0.7906,135700000.0
2008-06-30 20:10:00,0.7906,0.7906,0.79055,0.7906,103000000.0
2008-06-30 20:11:00,0.79065,0.79065,0.79065,0.79065,19100000.0
2008-06-30 20:12:00,0.79065,0.7907,0.79065,0.79065,108400000.0
2008-06-30 20:13:00,0.79065,0.79075,0.79065,0.79075,37600000.0
2008-06-30 20:14:00,0.79075,0.7908,0.7907,0.7907,76200001.0
2008-06-30 20:15:00,0.7907,0.7907,0.79065,0.7907,63900000.0
2008-06-30 20:16:00,0.7907,0.7907,0.7907,0.7907,6000000.0
2008-06-30 20:17:00,0.7907,0.7907,0.7907,0.7907,12000000.0
2008-06-30 20:18:00,0.7907,0.7907,0.79065,0.79065,35600000.0
2008-06-30 20:19:00,0.79065,0.7907,0.79065,0.7907,66000000.0
2008-06-30 20:20:00,0.7907,0.79085,0.7907,0.7908,89400000.0
2008-06-30 20:21:00,0.7908,0.7908,0.7907,0.79075,86700000.0
2008-06-30 20:22:00,0.79075,0.79075,0.7906,0.7906,362300000.0
2008-06-30 20:23:00,0.7906,0.79065,0.7906,0.79065,227700000.0
2008-06-30 20:24:00,0.79065,0.7907,0.79065,0.79065,193900003.0
2008-06-30 20:25:00,0.79065,0.7907,0.7906,0.7906,372800000.0
2008-06-30 20:26:00,0.7906,0.7906,0.7905,0.79055,392700005.0
2008-06-30 20:27:00,0.79055,0.79055,0.7905,0.7905,358300001.0
2008-06-30 20:28:00,0.7905,0.79055,0.79045,0.79045,532300003.0
2008-06-30 20:29:00,0.79045,0.79055,0.79045,0.79055,398200000.0
2008-06-30 20:30:00,0.79055,0.7908,0.79055,0.7908,207500000.0
2008-06-30 20:31:00,0.7908,0.7909,0.7908,0.79085,207300000.0
2008-06-30 20:32:00,0.79085,0.79085,0.7908,0.7908,591400001.0
2008-06-30 20:33:00,0.7908,0.7908,0.79075,0.7908,255500003.0
2008-06-30 20:34:00,0.7908,0.7908,0.79065,0.79065,358100000.0
2008-06-30 20:35:00,0.79065,0.7907,0.7905,0.7905,221700000.0
2008-06-30 20:36:00,0.7905,0.7905,0.7905,0.7905,44500000.0
2008-06-30 20:37:00,0.7905,0.79055,0.79045,0.7905,184200000.0
2008-06-30 20:38:00,0.7905,0.7906,0.7905,0.7906,164800000.0
2008-06-30 20:39:00,0.7906,0.79065,0.79055,0.7906,307300001.0
2008-06-30 20:40:00,0.7906,0.7906,0.7905,0.7905,359300003.0
2008-06-30 20:41:00,0.79055,0.79055,0.79055,0.79055,204200000.0
2008-06-30 20:42:00,0.79055,0.7906,0.79055,0.7906,63300000.0
2008-06-30 20:43:00,0.7906,0.7908,0.7906,0.79075,335400001.0
2008-06-30 20:44:00,0.79075,0.79075,0.79055,0.79055,276800005.0
2008-06-30 20:45:00,0.79055,0.7907,0.79055,0.79065,507400000.0
2008-06-30 20:46:00,0.79065,0.79065,0.7906,0.7906,185800000.0
2008-06-30 20:47:00,0.7906,0.7906,0.79045,0.79045,229900001.0
2008-06-30 20:48:00,0.79045,0.7905,0.79045,0.79045,445500008.0
2008-06-30 20:49:00,0.79045,0.79045,0.7903,0.7903,278700000.0
2008-06-30 20:50:00,0.7903,0.79035,0.7903,0.7903,128300000.0
2008-06-30 20:51:00,0.7903,0.7903,0.7902,0.79025,251800000.0
2008-06-30 20:52:00,0.79025,0.79025,0.7901,0.7901,200000002.0
2008-06-30 20:53:00,0.79015,0.79015,0.79005,0.79005,317200000.0
2008-06-30 20:54:00,0.79005,0.7901,0.79,0.79,271900000.0
2008-06-30 20:55:00,0.79,0.79,0.78995,0.78995,314300000.0
2008-06-30 20:56:00,0.79,0.79,0.78995,0.79,24600000.0
2008-06-30 20:57:00,0.79,0.7902,0.78995,0.7901,369700002.0
2008-06-30 20:58:00,0.7901,0.79015,0.79005,0.79005,411600006.0
2008-06-30 20:59:00,0.79005,0.79015,0.79,0.79015,736500002.0
2008-06-30 21:00:00,0.79015,0.79035,0.7901,0.7903,522300009.0
2008-06-30 21:01:00,0.7903,0.7904,0.7903,0.7904,361800001.0
2008-06-30 21:02:00,0.7904,0.79045,0.79035,0.79035,181400001.0
2008-06-30 21:03:00,0.7904,0.7904,0.7904,0.7904,5200000.0
2008-06-30 21:04:00,0.7904,0.79065,0.7904,0.7906,393600001.0
2008-06-30 21:05:00,0.7906,0.7906,0.7906,0.7906,190900001.0
2008-06-30 21:06:00,0.7906,0.7906,0.7906,0.7906,123600003.0
2008-06-30 21:07:00,0.7906,0.79065,0.7906,0.7906,84800004.0
2008-06-30 21:08:00,0.79065,0.79065,0.7906,0.79065,141600002.0
2008-06-30 21:09:00,0.79065,0.79065,0.7906,0.7906,235300004.0
2008-06-30 21:10:00,0.7906,0.7907,0.7906,0.7907,222100002.0
2008-06-30 21:11:00,0.7907,0.7907,0.7906,0.79065,275200006.0
2008-06-30 21:12:00,0.7906,0.79065,0.7906,0.79065,175100004.0
2008-06-30 21:13:00,0.79065,0.79065,0.79055,0.79055,199400002.0
2008-06-30 21:14:00,0.79055,0.7906,0.79055,0.79055,70500000.0
2008-06-30 21:15:00,0.79055,0.79055,0.7902,0.79025,438400001.0
2008-06-30 21:16:00,0.79025,0.79025,0.7902,0.7902,167900000.0
2008-06-30 21:17:00,0.79025,0.7903,0.7902,0.79025,128300000.0
2008-06-30 21:18:00,0.79025,0.79025,0.79025,0.79025,194400000.0
2008-06-30 21:19:00,0.7903,0.79045,0.7903,0.7904,174400000.0
2008-06-30 21:20:00,0.7904,0.79045,0.79035,0.79035,230000004.0
2008-06-30 21:21:00,0.79035,0.7904,0.79035,0.7904,227100005.0
2008-06-30 21:22:00,0.7904,0.7905,0.7904,0.7905,175100000.0
2008-06-30 21:23:00,0.7905,0.7905,0.7904,0.79045,138700002.0
2008-06-30 21:24:00,0.7904,0.79045,0.79035,0.7904,201800002.0
2008-06-30 21:25:00,0.7904,0.79065,0.79035,0.7906,296000002.0
2008-06-30 21:26:00,0.7906,0.79065,0.79045,0.79045,432400006.0
2008-06-30 21:27:00,0.79045,0.79045,0.7904,0.79045,36300000.0
2008-06-30 21:28:00,0.79045,0.79045,0.7903,0.7904,271600004.0
2008-06-30 21:29:00,0.7904,0.7904,0.79035,0.79035,203000000.0
2008-06-30 21:30:00,0.7904,0.79045,0.79035,0.79045,67800000.0
2008-06-30 21:31:00,0.79045,0.79045,0.79045,0.79045,4000000.0
2008-06-30 21:32:00,0.79045,0.79045,0.7904,0.7904,79100002.0
2008-06-30 21:33:00,0.79045,0.79045,0.7904,0.79045,90100002.0
2008-06-30 21:34:00,0.7904,0.7905,0.7904,0.7905,145200004.0
2008-06-30 21:35:00,0.7905,0.7906,0.7905,0.79055,81000000.0
2008-06-30 21:36:00,0.79055,0.79065,0.7905,0.7906,147700000.0
2008-06-30 21:37:00,0.7906,0.79065,0.7905,0.79055,330300006.0
2008-06-30 21:38:00,0.79055,0.7906,0.7905,0.79055,183600003.0
2008-06-30 21:39:00,0.79055,0.79055,0.7905,0.7905,45200000.0
2008-06-30 21:40:00,0.7905,0.79055,0.7905,0.7905,185700005.0
2008-06-30 21:41:00,0.7905,0.79055,0.7905,0.7905,396600010.0
2008-06-30 21:42:00,0.79055,0.79055,0.7905,0.79055,242600005.0
2008-06-30 21:43:00,0.79055,0.79055,0.7905,0.79055,107500000.0
2008-06-30 21:44:00,0.79055,0.79055,0.7905,0.7905,37100000.0
2008-06-30 21:45:00,0.7905,0.79055,0.7905,0.7905,105200002.0
2008-06-30 21:46:00,0.7905,0.7905,0.7905,0.7905,85600000.0
2008-06-30 21:47:00,0.7905,0.79055,0.7905,0.7905,183800007.0
2008-06-30 21:48:00,0.79055,0.79055,0.7905,0.79055,26100001.0
2008-06-30 21:49:00,0.79055,0.7906,0.79055,0.7906,89100002.0
2008-06-30 21:50:00,0.7906,0.7906,0.7905,0.7905,174100003.0
2008-06-30 21:51:00,0.7905,0.7905,0.7905,0.7905,78700000.0
2008-06-30 21:52:00,0.7905,0.7905,0.79045,0.7905,148200004.0
2008-06-30 21:53:00,0.7905,0.7905,0.79035,0.7904,374900008.0
2008-06-30 21:54:00,0.7904,0.79045,0.7904,0.79045,342500003.0
2008-06-30 21:55:00,0.79045,0.7905,0.79045,0.79045,23200000.0
2008-06-30 21:56:00,0.7905,0.7906,0.7905,0.7905,73300000.0
2008-06-30 21:57:00,0.7905,0.7905,0.79045,0.79045,34000000.0
2008-06-30 21:58:00,0.79045,0.7905,0.7904,0.79045,286100001.0
2008-06-30 21:59:00,0.79045,0.79045,0.79035,0.7904,206900000.0
2008-06-30 22:00:00,0.7904,0.7904,0.79035,0.79035,34200000.0
2008-06-30 22:01:00,0.79035,0.79045,0.79035,0.7904,32200000.0
2008-06-30 22:02:00,0.7904,0.7904,0.79035,0.7904,25400000.0
2008-06-30 22:03:00,0.7904,0.7904,0.7904,0.7904,9000000.0
2008-06-30 22:04:00,0.7904,0.7906,0.7904,0.79055,34200000.0
2008-06-30 22:05:00,0.79055,0.7906,0.79045,0.7905,51400000.0
2008-06-30 22:06:00,0.7905,0.79055,0.7904,0.7904,39200000.0
2008-06-30 22:07:00,0.7904,0.7904,0.7904,0.7904,12000000.0
2008-06-30 22:08:00,0.7904,0.7904,0.7903,0.7903,23200000.0
2008-06-30 22:09:00,0.7903,0.79035,0.7903,0.79035,58600000.0
2008-06-30 22:10:00,0.7903,0.79035,0.79025,0.79025,78900000.0
2008-06-30 22:11:00,0.79025,0.79035,0.7902,0.79025,45400000.0
2008-06-30 22:12:00,0.79025,0.79035,0.79025,0.79025,22800000.0
2008-06-30 22:13:00,0.79025,0.7903,0.79025,0.7903,6800000.0
2008-06-30 22:14:00,0.79025,0.79025,0.79025,0.79025,33600000.0
2008-06-30 22:15:00,0.79025,0.79025,0.79025,0.79025,9200000.0
2008-06-30 22:16:00,0.79025,0.79025,0.7902,0.7902,23600000.0
2008-06-30 22:17:00,0.7902,0.7903,0.7902,0.79025,31700000.0
2008-06-30 22:18:00,0.7902,0.79025,0.7902,0.79025,26000000.0
2008-06-30 22:19:00,0.79025,0.79025,0.7902,0.7902,12100000.0
2008-06-30 22:20:00,0.7902,0.7902,0.79015,0.79015,20600000.0
2008-06-30 22:21:00,0.7902,0.7902,0.7902,0.7902,3600000.0
2008-06-30 22:22:00,0.79015,0.7902,0.79015,0.7902,18800000.0
2008-06-30 22:23:00,0.79015,0.79015,0.79015,0.79015,21800000.0
2008-06-30 22:24:00,0.79015,0.79015,0.79015,0.79015,1200000.0
2008-06-30 22:25:00,0.79015,0.79025,0.7901,0.79015,39000000.0
2008-06-30 22:26:00,0.79015,0.79015,0.7901,0.79015,20400000.0
2008-06-30 22:27:00,0.79015,0.79015,0.7901,0.79015,31400000.0
2008-06-30 22:28:00,0.79015,0.79015,0.79015,0.79015,4800000.0
2008-06-30 22:29:00,0.7902,0.7902,0.79015,0.79015,35900000.0
2008-06-30 22:30:00,0.7901,0.7902,0.7901,0.7901,24800000.0
2008-06-30 22:31:00,0.79015,0.79035,0.7901,0.79035,78800000.0
2008-06-30 22:32:00,0.79035,0.79035,0.7902,0.79035,100300000.0
2008-06-30 22:33:00,0.79035,0.79045,0.79035,0.7904,66400000.0
2008-06-30 22:34:00,0.7904,0.7904,0.79035,0.7904,29000000.0
2008-06-30 22:35:00,0.7904,0.79055,0.7904,0.79055,30100000.0
2008-06-30 22:36:00,0.79055,0.7906,0.79055,0.7906,18600000.0
2008-06-30 22:37:00,0.7906,0.7906,0.79055,0.79055,16400000.0
2008-06-30 22:38:00,0.79055,0.79055,0.79045,0.79055,68000000.0
2008-06-30 22:39:00,0.79055,0.7906,0.79045,0.79045,21900000.0
2008-06-30 22:40:00,0.7905,0.7906,0.79045,0.79045,45600000.0
2008-06-30 22:41:00,0.79045,0.7905,0.79045,0.7905,27000000.0
2008-06-30 22:42:00,0.7905,0.7906,0.79045,0.79045,54000000.0
2008-06-30 22:43:00,0.79045,0.7905,0.79045,0.7905,47800000.0
2008-06-30 22:44:00,0.7905,0.7905,0.7904,0.7904,43100000.0
2008-06-30 22:45:00,0.7904,0.7904,0.7904,0.7904,9600000.0
2008-06-30 22:46:00,0.79035,0.79045,0.79035,0.79045,29800000.0
2008-06-30 22:47:00,0.79045,0.7905,0.7904,0.7905,14200000.0
2008-06-30 22:48:00,0.7905,0.7905,0.79045,0.79045,16500000.0
2008-06-30 22:49:00,0.79045,0.7905,0.79045,0.7905,28000000.0
2008-06-30 22:50:00,0.7905,0.7905,0.79045,0.79045,12000000.0
2008-06-30 22:51:00,0.79045,0.7905,0.79045,0.79045,23000000.0
2008-06-30 22:52:00,0.79045,0.79045,0.7904,0.7904,27800000.0
2008-06-30 22:53:00,0.7904,0.7904,0.7903,0.79035,26800000.0
2008-06-30 22:54:00,0.79035,0.7904,0.79035,0.79035,34500000.0
2008-06-30 22:55:00,0.7903,0.7903,0.79015,0.7903,221499998.0
2008-06-30 22:56:00,0.7903,0.79045,0.7903,0.79045,68200000.0
2008-06-30 22:57:00,0.79045,0.7906,0.79045,0.7906,154000000.0
2008-06-30 22:58:00,0.7906,0.79065,0.79055,0.7906,144100000.0
2008-06-30 22:59:00,0.7906,0.7907,0.7906,0.7907,177200000.0
2008-06-30 23:00:00,0.7907,0.7908,0.7907,0.7908,14000000.0
2008-06-30 23:01:00,0.79065,0.7909,0.7906,0.7909,8000000.0
2008-06-30 23:02:00,0.7907,0.791,0.7907,0.7909,13000000.0
2008-06-30 23:03:00,0.7909,0.7909,0.7909,0.7909,5000000.0
2008-06-30 23:04:00,0.7908,0.7909,0.7907,0.7907,51500000.0
2008-06-30 23:05:00,0.7907,0.79075,0.79055,0.7907,154100000.0
2008-06-30 23:06:00,0.7907,0.79075,0.79055,0.79065,22000000.0
2008-06-30 23:07:00,0.7906,0.79065,0.7905,0.79055,21000000.0
2008-06-30 23:08:00,0.79055,0.79055,0.7904,0.79045,47000000.0
2008-06-30 23:09:00,0.7905,0.79055,0.7905,0.7905,7000000.0
2008-06-30 23:10:00,0.7904,0.79055,0.7904,0.7905,15500000.0
2008-06-30 23:11:00,0.79055,0.79055,0.7905,0.7905,21000000.0
2008-06-30 23:12:00,0.7905,0.79055,0.7905,0.79055,17900000.0
2008-06-30 23:13:00,0.79055,0.79055,0.79045,0.7905,12900000.0
2008-06-30 23:14:00,0.7905,0.79055,0.7904,0.79055,24900000.0
2008-06-30 23:15:00,0.79055,0.79055,0.7903,0.79035,50800000.0
2008-06-30 23:16:00,0.7904,0.79065,0.7903,0.79055,60000000.0
2008-06-30 23:17:00,0.79045,0.79055,0.79045,0.7905,16000000.0
2008-06-30 23:18:00,0.7905,0.79055,0.79045,0.79055,18000000.0
2008-06-30 23:19:00,0.79055,0.79055,0.7905,0.79055,26000000.0
2008-06-30 23:20:00,0.79055,0.7906,0.79055,0.7906,7000000.0
2008-06-30 23:21:00,0.7906,0.7906,0.79055,0.7906,13000000.0
2008-06-30 23:22:00,0.7906,0.7906,0.79055,0.79055,3000000.0
2008-06-30 23:23:00,0.79055,0.79065,0.79055,0.79065,10800000.0
2008-06-30 23:24:00,0.7906,0.7906,0.7906,0.7906,1900000.0
2008-06-30 23:25:00,0.7906,0.7906,0.7906,0.7906,26900000.0
2008-06-30 23:26:00,0.79065,0.79065,0.7906,0.7906,14500000.0
2008-06-30 23:27:00,0.7906,0.79065,0.7906,0.7906,18900000.0
2008-06-30 23:28:00,0.7906,0.7906,0.7906,0.7906,15800000.0
2008-06-30 23:29:00,0.7906,0.79065,0.7906,0.79065,14000000.0
2008-06-30 23:30:00,0.79065,0.79065,0.79055,0.7906,17500000.0
2008-06-30 23:31:00,0.7906,0.7906,0.7905,0.7905,34500000.0
2008-06-30 23:32:00,0.7905,0.7905,0.79035,0.7904,169800000.0
2008-06-30 23:33:00,0.79045,0.7905,0.7904,0.7905,130800004.0
2008-06-30 23:34:00,0.7905,0.7905,0.7904,0.7904,105400001.0
2008-06-30 23:35:00,0.79035,0.79035,0.79035,0.79035,11200000.0
2008-06-30 23:36:00,0.79035,0.79045,0.7902,0.7903,561400011.0
2008-06-30 23:37:00,0.79025,0.7905,0.7902,0.7904,143700000.0
2008-06-30 23:38:00,0.7904,0.79045,0.79035,0.7904,95100000.0
2008-06-30 23:39:00,0.7904,0.7904,0.7903,0.7903,23300000.0
2008-06-30 23:40:00,0.7902,0.7904,0.7902,0.7903,98999999.0
2008-06-30 23:41:00,0.7903,0.79035,0.7903,0.79035,63700002.0
2008-06-30 23:42:00,0.79035,0.79035,0.79035,0.79035,8000000.0
2008-06-30 23:43:00,0.7904,0.7904,0.79035,0.7904,37900000.0
2008-06-30 23:44:00,0.7904,0.79045,0.7904,0.7904,38400000.0
2008-06-30 23:45:00,0.7904,0.7904,0.7902,0.7902,26800000.0
2008-06-30 23:46:00,0.7902,0.7902,0.79015,0.7902,166300004.0
2008-06-30 23:47:00,0.7902,0.79025,0.7902,0.79025,261600004.0
2008-06-30 23:48:00,0.7903,0.7903,0.79025,0.79025,72800000.0
2008-06-30 23:49:00,0.7903,0.7903,0.79025,0.79025,38400000.0
2008-06-30 23:50:00,0.79025,0.79025,0.7902,0.7902,72800000.0
2008-06-30 23:51:00,0.7902,0.7903,0.79005,0.7902,111600002.0
2008-06-30 23:52:00,0.79015,0.79015,0.7901,0.79015,71800000.0
2008-06-30 23:53:00,0.79015,0.79015,0.79015,0.79015,36900000.0
2008-06-30 23:54:00,0.7901,0.79015,0.7901,0.79015,27800000.0
2008-06-30 23:55:00,0.79005,0.79015,0.79005,0.79015,37000000.0
2008-06-30 23:56:00,0.7901,0.79015,0.7901,0.79015,57200000.0
2008-06-30 23:57:00,0.7901,0.7901,0.78995,0.7901,54100000.0
2008-06-30 23:58:00,0.7901,0.7901,0.7901,0.7901,60800000.0
2008-06-30 23:59:00,0.7901,0.7901,0.78995,0.7901,38700000.0
2008-07-01 00:00:00,0.7901,0.7902,0.7901,0.79015,181700005.0
2008-07-01 00:01:00,0.79015,0.7903,0.79015,0.7903,203700004.0
2008-07-01 00:02:00,0.7902,0.7903,0.7902,0.7903,52600000.0
2008-07-01 00:03:00,0.7903,0.79035,0.7902,0.79035,286200001.0
2008-07-01 00:04:00,0.7904,0.7904,0.7904,0.7904,58500000.0
2008-07-01 00:05:00,0.79021,0.79034,0.79003,0.79034,113100000.0
2008-07-01 00:06:00,0.7903,0.7904,0.7903,0.7904,26200000.0
2008-07-01 00:07:00,0.7903,0.7904,0.7903,0.79035,52900001.0
2008-07-01 00:08:00,0.79035,0.79035,0.79035,0.79035,19600000.0
2008-07-01 00:09:00,0.7904,0.7904,0.7903,0.79035,113600000.0
2008-07-01 00:10:00,0.79035,0.79035,0.7903,0.7903,78800000.0
2008-07-01 00:11:00,0.7903,0.79045,0.7903,0.7904,63000000.0
2008-07-01 00:12:00,0.79045,0.79051,0.79043,0.79051,97700000.0
2008-07-01 00:13:00,0.7905,0.7905,0.7904,0.79045,44900000.0
2008-07-01 00:14:00,0.7904,0.79049,0.7903,0.79049,67000000.0
2008-07-01 00:15:00,0.7904,0.7904,0.7904,0.7904,77800000.0
2008-07-01 00:16:00,0.7904,0.7904,0.7904,0.7904,3300000.0
2008-07-01 00:17:00,0.79045,0.7905,0.79045,0.79045,10300000.0
2008-07-01 00:18:00,0.7905,0.7905,0.79045,0.79045,62100000.0
2008-07-01 00:19:00,0.79045,0.7905,0.79045,0.7905,73000000.0
2008-07-01 00:20:00,0.79045,0.7905,0.79045,0.7905,51800000.0
2008-07-01 00:21:00,0.79045,0.79055,0.7904,0.7904,54600000.0
2008-07-01 00:22:00,0.79042,0.79045,0.79018,0.79045,123000000.0
2008-07-01 00:23:00,0.79035,0.7904,0.79025,0.79025,12700000.0
2008-07-01 00:24:00,0.79025,0.79025,0.7902,0.79025,30800000.0
2008-07-01 00:25:00,0.7903,0.79035,0.79025,0.7903,77500000.0
2008-07-01 00:26:00,0.7903,0.7905,0.7903,0.79045,76700000.0
2008-07-01 00:27:00,0.79045,0.7905,0.79035,0.79035,128700000.0
2008-07-01 00:28:00,0.79035,0.79055,0.79035,0.79055,112500000.0
2008-07-01 00:29:00,0.79055,0.79055,0.79045,0.7905,76400000.0
2008-07-01 00:30:00,0.79045,0.79055,0.79045,0.79045,103900000.0
2008-07-01 00:31:00,0.79045,0.7905,0.79045,0.79045,95100000.0
2008-07-01 00:32:00,0.79037,0.79053,0.79028,0.79053,143799999.0
2008-07-01 00:33:00,0.7905,0.7905,0.7905,0.7905,1000000.0
2008-07-01 00:34:00,0.79055,0.79055,0.79055,0.79055,7200000.0
2008-07-01 00:35:00,0.79055,0.79055,0.79045,0.79045,72300000.0
2008-07-01 00:36:00,0.7905,0.79055,0.79045,0.79055,10900000.0
2008-07-01 00:37:00,0.7905,0.7905,0.79045,0.79045,35200000.0
2008-07-01 00:38:00,0.7905,0.7905,0.7905,0.7905,8400000.0
2008-07-01 00:39:00,0.79055,0.79055,0.7905,0.7905,28100000.0
2008-07-01 00:40:00,0.7905,0.7905,0.79045,0.7905,82600000.0
2008-07-01 00:41:00,0.7905,0.7905,0.7905,0.7905,14600000.0
2008-07-01 00:42:00,0.7905,0.7905,0.79045,0.79045,50900000.0
2008-07-01 00:43:00,0.7905,0.7905,0.79045,0.7905,79800000.0
2008-07-01 00:44:00,0.7905,0.79055,0.7905,0.79055,42400000.0
2008-07-01 00:45:00,0.79055,0.79055,0.7905,0.7905,13500000.0
2008-07-01 00:46:00,0.79039,0.7905,0.79035,0.79041,260800004.0
2008-07-01 00:47:00,0.79035,0.7905,0.79035,0.7905,43100000.0
2008-07-01 00:48:00,0.7905,0.79055,0.7905,0.79055,16100000.0
2008-07-01 00:49:00,0.79045,0.7905,0.79035,0.7904,55100000.0
2008-07-01 00:50:00,0.7904,0.7904,0.7903,0.79035,299700000.0
2008-07-01 00:51:00,0.79035,0.7904,0.7901,0.7902,387700000.0
2008-07-01 00:52:00,0.7902,0.7902,0.7901,0.7902,206600000.0
2008-07-01 00:53:00,0.7902,0.7902,0.7902,0.7902,138200000.0
2008-07-01 00:54:00,0.7902,0.7902,0.7902,0.7902,3600000.0
2008-07-01 00:55:00,0.7902,0.7902,0.79015,0.79015,94500000.0
2008-07-01 00:56:00,0.79015,0.79015,0.79015,0.79015,10000000.0
2008-07-01 00:57:00,0.79015,0.79015,0.79015,0.79015,1000000.0
2008-07-01 00:58:00,0.79009,0.79027,0.79009,0.79027,138900000.0
2008-07-01 00:59:00,0.79015,0.7902,0.7901,0.7902,201300000.0
2008-07-01 01:00:00,0.79015,0.79025,0.79005,0.7902,313000000.0
2008-07-01 01:01:00,0.79025,0.79025,0.7902,0.79025,126300000.0
2008-07-01 01:02:00,0.79025,0.7903,0.79025,0.7903,6000000.0
2008-07-01 01:03:00,0.7903,0.79035,0.79025,0.79035,49200000.0
2008-07-01 01:04:00,0.7904,0.7904,0.7903,0.7903,81800000.0
2008-07-01 01:05:00,0.7903,0.7903,0.79025,0.7903,60200000.0
2008-07-01 01:06:00,0.7903,0.7903,0.79025,0.7903,33600000.0
2008-07-01 01:07:00,0.7903,0.7903,0.7902,0.7902,149500000.0
2008-07-01 01:08:00,0.7902,0.7903,0.7902,0.7903,125500000.0
2008-07-01 01:09:00,0.7903,0.79035,0.7903,0.7903,54800000.0
2008-07-01 01:10:00,0.79035,0.79035,0.79035,0.79035,8000000.0
2008-07-01 01:11:00,0.79035,0.7905,0.79035,0.7905,27000000.0
2008-07-01 01:12:00,0.79045,0.79055,0.79045,0.79055,139800000.0
2008-07-01 01:13:00,0.79055,0.7906,0.79055,0.7906,55200000.0
2008-07-01 01:14:00,0.7906,0.7906,0.79055,0.79055,30000000.0
2008-07-01 01:15:00,0.79055,0.79065,0.79055,0.7906,84600000.0
2008-07-01 01:16:00,0.7906,0.79065,0.7906,0.79065,54700000.0
2008-07-01 01:17:00,0.79065,0.7907,0.79065,0.7907,39900000.0
2008-07-01 01:18:00,0.7907,0.7907,0.7907,0.7907,69700000.0
2008-07-01 01:19:00,0.7907,0.7907,0.7907,0.7907,38200000.0
2008-07-01 01:20:00,0.7907,0.7907,0.7907,0.7907,34200000.0
2008-07-01 01:21:00,0.7907,0.7907,0.7907,0.7907,46600000.0
2008-07-01 01:22:00,0.7907,0.7907,0.7907,0.7907,22800000.0
2008-07-01 01:23:00,0.7907,0.7907,0.7907,0.7907,88200000.0
2008-07-01 01:24:00,0.7907,0.7907,0.7906,0.7906,70200000.0
2008-07-01 01:25:00,0.7906,0.7906,0.7905,0.7905,116500000.0
2008-07-01 01:26:00,0.7905,0.7906,0.7905,0.7905,270400000.0
2008-07-01 01:27:00,0.7905,0.7905,0.7904,0.7905,80100000.0
2008-07-01 01:28:00,0.7905,0.79055,0.7905,0.79055,60800000.0
2008-07-01 01:29:00,0.79055,0.7906,0.7905,0.7905,64600000.0
2008-07-01 01:30:00,0.7905,0.79055,0.7905,0.7905,142700000.0
2008-07-01 01:31:00,0.7905,0.79055,0.7905,0.79055,36600000.0
2008-07-01 01:32:00,0.79055,0.79055,0.7905,0.79055,62400000.0
2008-07-01 01:33:00,0.79055,0.79055,0.79055,0.79055,2000000.0
2008-07-01 01:34:00,0.7905,0.7905,0.7905,0.7905,165900000.0
2008-07-01 01:35:00,0.7905,0.7907,0.7905,0.7906,148400000.0
2008-07-01 01:36:00,0.79048,0.79065,0.79031,0.79065,284200000.0
2008-07-01 01:37:00,0.7906,0.7907,0.7905,0.7905,151700000.0
2008-07-01 01:38:00,0.7905,0.7905,0.7904,0.7905,122200000.0
2008-07-01 01:39:00,0.7905,0.7905,0.79035,0.7904,271700000.0
2008-07-01 01:40:00,0.79045,0.79055,0.79045,0.7905,120200000.0
2008-07-01 01:41:00,0.7905,0.7905,0.7905,0.7905,287100000.0
2008-07-01 01:42:00,0.7905,0.7905,0.7905,0.7905,42000000.0
2008-07-01 01:43:00,0.7905,0.7905,0.7905,0.7905,9300000.0
2008-07-01 01:44:00,0.7905,0.79055,0.7905,0.79055,22200000.0
2008-07-01 01:45:00,0.79055,0.7906,0.7905,0.7906,44200000.0
2008-07-01 01:46:00,0.7906,0.7906,0.7906,0.7906,12400000.0
2008-07-01 01:47:00,0.7906,0.7906,0.7906,0.7906,9600000.0
2008-07-01 01:48:00,0.79047,0.79058,0.79047,0.79058,53900000.0
2008-07-01 01:49:00,0.7906,0.7906,0.7906,0.7906,57200000.0
2008-07-01 01:50:00,0.7906,0.7907,0.7906,0.7907,349700000.0
2008-07-01 01:51:00,0.7907,0.7908,0.7906,0.7908,207700000.0
2008-07-01 01:52:00,0.7908,0.7908,0.7907,0.7907,435100000.0
2008-07-01 01:53:00,0.7907,0.7908,0.7907,0.7907,282899999.0
2008-07-01 01:54:00,0.7907,0.7908,0.7907,0.7907,70600000.0
2008-07-01 01:55:00,0.7907,0.7907,0.7906,0.7907,87700000.0
2008-07-01 01:56:00,0.7907,0.7908,0.7907,0.7907,48200000.0
2008-07-01 01:57:00,0.7907,0.79085,0.7907,0.7908,220100000.0
2008-07-01 01:58:00,0.7908,0.7908,0.7907,0.7908,428299997.0
2008-07-01 01:59:00,0.7908,0.7909,0.7908,0.7908,139900000.0
2008-07-01 02:00:00,0.7908,0.791,0.7908,0.7909,535799997.0
2008-07-01 02:01:00,0.7909,0.79105,0.7909,0.791,335700000.0
2008-07-01 02:02:00,0.791,0.79105,0.7909,0.791,356200003.0
2008-07-01 02:03:00,0.791,0.79105,0.7909,0.7909,236300003.0
2008-07-01 02:04:00,0.7909,0.791,0.7909,0.79095,32500000.0
2008-07-01 02:05:00,0.79095,0.791,0.7909,0.791,193100000.0
2008-07-01 02:06:00,0.791,0.791,0.7909,0.7909,193300000.0
2008-07-01 02:07:00,0.7909,0.7909,0.79085,0.79085,92800000.0
2008-07-01 02:08:00,0.79085,0.7909,0.79075,0.79075,63400000.0
2008-07-01 02:09:00,0.79075,0.7909,0.79075,0.79085,116800000.0
2008-07-01 02:10:00,0.79085,0.7909,0.79085,0.7909,30900000.0
2008-07-01 02:11:00,0.7909,0.79095,0.7909,0.79095,50800000.0
2008-07-01 02:12:00,0.7909,0.79095,0.7909,0.7909,21000000.0
2008-07-01 02:13:00,0.7909,0.7909,0.7909,0.7909,4000000.0
2008-07-01 02:14:00,0.7909,0.7909,0.79085,0.7909,44600000.0
2008-07-01 02:15:00,0.7909,0.791,0.7908,0.79095,146000000.0
2008-07-01 02:16:00,0.79095,0.791,0.7909,0.7909,88000000.0
2008-07-01 02:17:00,0.7909,0.791,0.7908,0.7908,273500000.0
2008-07-01 02:18:00,0.7908,0.7909,0.7908,0.7909,289700004.0
2008-07-01 02:19:00,0.7909,0.791,0.7909,0.791,144899999.0
2008-07-01 02:20:00,0.791,0.7911,0.7909,0.79105,234400000.0
2008-07-01 02:21:00,0.79105,0.79105,0.7909,0.7909,167400000.0
2008-07-01 02:22:00,0.791,0.791,0.7909,0.791,306000000.0
2008-07-01 02:23:00,0.791,0.79105,0.79095,0.79105,304400000.0
2008-07-01 02:24:00,0.79105,0.79105,0.79095,0.79095,206300000.0
2008-07-01 02:25:00,0.791,0.791,0.79095,0.79095,212500000.0
2008-07-01 02:26:00,0.791,0.791,0.79095,0.79095,135800000.0
2008-07-01 02:27:00,0.791,0.791,0.7909,0.7909,29000000.0
2008-07-01 02:28:00,0.7909,0.7909,0.7909,0.7909,2000000.0
2008-07-01 02:29:00,0.7909,0.7909,0.79085,0.7909,11800000.0
2008-07-01 02:30:00,0.7909,0.79105,0.7909,0.79105,148300000.0
2008-07-01 02:31:00,0.79105,0.7911,0.79105,0.7911,27300000.0
2008-07-01 02:32:00,0.7911,0.7911,0.7911,0.7911,10200000.0
2008-07-01 02:33:00,0.7911,0.79115,0.7911,0.79115,14200000.0
2008-07-01 02:34:00,0.79115,0.7912,0.79115,0.7912,78500000.0
2008-07-01 02:35:00,0.7912,0.7912,0.791,0.791,127700000.0
2008-07-01 02:36:00,0.791,0.791,0.791,0.791,3600000.0
2008-07-01 02:37:00,0.791,0.79115,0.791,0.79105,77600000.0
2008-07-01 02:38:00,0.79105,0.7911,0.79105,0.7911,29200000.0
2008-07-01 02:39:00,0.7911,0.7911,0.791,0.791,104500000.0
2008-07-01 02:40:00,0.791,0.79105,0.791,0.79105,32300000.0
2008-07-01 02:41:00,0.79105,0.7911,0.79105,0.79105,119300001.0
2008-07-01 02:42:00,0.79105,0.7911,0.79105,0.79105,20600000.0
2008-07-01 02:43:00,0.7911,0.7911,0.791,0.791,14400000.0
2008-07-01 02:44:00,0.791,0.7912,0.791,0.7911,70400000.0
2008-07-01 02:45:00,0.7911,0.7911,0.791,0.7911,120000000.0
2008-07-01 02:46:00,0.79105,0.7911,0.79105,0.7911,50400000.0
2008-07-01 02:47:00,0.7911,0.7911,0.791,0.79105,30400000.0
2008-07-01 02:48:00,0.79105,0.7911,0.79105,0.7911,8200000.0
2008-07-01 02:49:00,0.7911,0.7911,0.79095,0.79095,104400000.0
2008-07-01 02:50:00,0.79095,0.791,0.79095,0.79095,49400000.0
2008-07-01 02:51:00,0.79095,0.791,0.79095,0.79095,65500000.0
2008-07-01 02:52:00,0.79095,0.791,0.79095,0.791,56200000.0
2008-07-01 02:53:00,0.79096,0.79096,0.79082,0.79088,11600000.0
2008-07-01 02:54:00,0.791,0.791,0.7908,0.79085,83100000.0
2008-07-01 02:55:00,0.7908,0.79085,0.79075,0.79075,142500000.0
2008-07-01 02:56:00,0.79075,0.791,0.79075,0.79085,109400000.0
2008-07-01 02:57:00,0.79085,0.791,0.7908,0.7909,394799994.0
2008-07-01 02:58:00,0.7909,0.79095,0.79075,0.7908,457900003.0
2008-07-01 02:59:00,0.7908,0.7909,0.7908,0.7909,114600001.0
2008-07-01 03:00:00,0.7909,0.79095,0.79085,0.7909,77700000.0
2008-07-01 03:01:00,0.7909,0.7909,0.79085,0.7909,135100000.0
2008-07-01 03:02:00,0.7909,0.7909,0.7909,0.7909,41700000.0
2008-07-01 03:03:00,0.7909,0.79095,0.7909,0.7909,140700000.0
2008-07-01 03:04:00,0.7909,0.79095,0.7909,0.7909,17800000.0
2008-07-01 03:05:00,0.7909,0.7909,0.79085,0.79085,19500000.0
2008-07-01 03:06:00,0.79085,0.7909,0.7908,0.79085,71500000.0
2008-07-01 03:07:00,0.79085,0.79085,0.79075,0.7908,282200000.0
2008-07-01 03:08:00,0.7908,0.7908,0.79075,0.7908,51200000.0
2008-07-01 03:09:00,0.7908,0.7908,0.7907,0.7908,154100000.0
2008-07-01 03:10:00,0.7908,0.79085,0.7907,0.79075,144100000.0
2008-07-01 03:11:00,0.79075,0.7908,0.79075,0.79075,83400000.0
2008-07-01 03:12:00,0.7908,0.7909,0.79075,0.79085,1090699992.0
2008-07-01 03:13:00,0.79085,0.79085,0.7907,0.7907,223000002.0
2008-07-01 03:14:00,0.7907,0.79075,0.79065,0.79065,220100002.0
2008-07-01 03:15:00,0.79065,0.79065,0.79055,0.79065,247400000.0
2008-07-01 03:16:00,0.79065,0.7907,0.79055,0.79055,291600000.0
2008-07-01 03:17:00,0.79055,0.79055,0.7904,0.7905,234100000.0
2008-07-01 03:18:00,0.7905,0.7906,0.79045,0.79045,116100000.0
2008-07-01 03:19:00,0.79045,0.7906,0.7904,0.7905,153700000.0
2008-07-01 03:20:00,0.7906,0.7907,0.79055,0.7907,73900000.0
2008-07-01 03:21:00,0.7907,0.79075,0.7907,0.7907,79600000.0
2008-07-01 03:22:00,0.7907,0.79085,0.7907,0.79085,81100000.0
2008-07-01 03:23:00,0.79085,0.79085,0.7907,0.7908,260100000.0
2008-07-01 03:24:00,0.7908,0.7908,0.7907,0.7907,61600000.0
2008-07-01 03:25:00,0.7907,0.7907,0.79065,0.79065,71500000.0
2008-07-01 03:26:00,0.79065,0.79085,0.7906,0.7907,181200000.0
2008-07-01 03:27:00,0.7907,0.79075,0.79055,0.7906,165499999.0
2008-07-01 03:28:00,0.7906,0.79065,0.79055,0.79065,119100000.0
2008-07-01 03:29:00,0.79065,0.7908,0.79065,0.7908,70100000.0
2008-07-01 03:30:00,0.7908,0.7909,0.79075,0.7908,100400000.0
2008-07-01 03:31:00,0.79075,0.7908,0.79075,0.79075,49700000.0
2008-07-01 03:32:00,0.79075,0.7908,0.79065,0.7907,98200000.0
2008-07-01 03:33:00,0.7907,0.7908,0.7907,0.79075,149200000.0
2008-07-01 03:34:00,0.79075,0.7908,0.7907,0.7907,146400000.0
2008-07-01 03:35:00,0.7907,0.7908,0.79065,0.79075,243300000.0
2008-07-01 03:36:00,0.79075,0.7908,0.7907,0.7907,70100000.0
2008-07-01 03:37:00,0.7907,0.7908,0.7907,0.7907,131200000.0
2008-07-01 03:38:00,0.7907,0.7908,0.7907,0.7907,222100000.0
2008-07-01 03:39:00,0.7907,0.7908,0.7907,0.79075,114100000.0
2008-07-01 03:40:00,0.7908,0.7908,0.79065,0.79075,105300000.0
2008-07-01 03:41:00,0.79075,0.7908,0.7907,0.79075,77500000.0
2008-07-01 03:42:00,0.79075,0.7908,0.7907,0.79075,92700000.0
2008-07-01 03:43:00,0.7908,0.7908,0.7907,0.7907,146499999.0
2008-07-01 03:44:00,0.7907,0.7907,0.7907,0.7907,39100000.0
2008-07-01 03:45:00,0.7907,0.7907,0.79065,0.7907,80200000.0
2008-07-01 03:46:00,0.7907,0.7908,0.7907,0.79075,52500000.0
2008-07-01 03:47:00,0.7908,0.7908,0.79075,0.7908,93700000.0
2008-07-01 03:48:00,0.7908,0.7908,0.7908,0.7908,40800000.0
2008-07-01 03:49:00,0.7908,0.7908,0.7908,0.7908,32500000.0
2008-07-01 03:50:00,0.7908,0.7908,0.79075,0.79075,57400000.0
2008-07-01 03:51:00,0.79075,0.79075,0.79075,0.79075,57700000.0
2008-07-01 03:52:00,0.79075,0.7908,0.79075,0.79075,71200000.0
2008-07-01 03:53:00,0.79075,0.7908,0.79075,0.7908,192100000.0
2008-07-01 03:54:00,0.7908,0.7908,0.7908,0.7908,111600000.0
2008-07-01 03:55:00,0.7908,0.7908,0.7908,0.7908,84000000.0
2008-07-01 03:56:00,0.79075,0.7909,0.79075,0.7908,95300000.0
2008-07-01 03:57:00,0.7908,0.7909,0.7908,0.7908,283600000.0
2008-07-01 03:58:00,0.7908,0.791,0.7908,0.7909,246300000.0
2008-07-01 03:59:00,0.7909,0.791,0.7908,0.7909,286200000.0
2008-07-01 04:00:00,0.7908,0.791,0.7908,0.7909,101800000.0
2008-07-01 04:01:00,0.7909,0.79105,0.79085,0.79095,219400000.0
2008-07-01 04:02:00,0.79095,0.791,0.79095,0.791,122900000.0
2008-07-01 04:03:00,0.791,0.79125,0.791,0.7912,363199997.0
2008-07-01 04:04:00,0.7912,0.7912,0.7911,0.7911,116600000.0
2008-07-01 04:05:00,0.7911,0.7912,0.791,0.791,224900002.0
2008-07-01 04:06:00,0.791,0.791,0.79095,0.79095,108399998.0
2008-07-01 04:07:00,0.79095,0.791,0.7908,0.7909,135900000.0
2008-07-01 04:08:00,0.7909,0.791,0.7908,0.7909,181100000.0
2008-07-01 04:09:00,0.7909,0.7911,0.79085,0.7909,358500001.0
2008-07-01 04:10:00,0.791,0.791,0.7909,0.7909,60100000.0
2008-07-01 04:11:00,0.7909,0.791,0.7909,0.791,42800000.0
2008-07-01 04:12:00,0.79095,0.7911,0.7909,0.791,217800000.0
2008-07-01 04:13:00,0.791,0.791,0.7909,0.7909,183000000.0
2008-07-01 04:14:00,0.791,0.791,0.7909,0.7909,94500000.0
2008-07-01 04:15:00,0.7909,0.7909,0.7908,0.7909,123900000.0
2008-07-01 04:16:00,0.7909,0.7909,0.7909,0.7909,5400000.0
2008-07-01 04:17:00,0.7909,0.79095,0.7909,0.79095,20300000.0
2008-07-01 04:18:00,0.79095,0.79095,0.79095,0.79095,8200000.0
2008-07-01 04:19:00,0.79095,0.79105,0.7909,0.791,144100000.0
2008-07-01 04:20:00,0.791,0.791,0.79095,0.791,36400000.0
2008-07-01 04:21:00,0.791,0.791,0.79085,0.7909,119900000.0
2008-07-01 04:22:00,0.7909,0.7909,0.79085,0.79085,72900000.0
2008-07-01 04:23:00,0.79085,0.791,0.79085,0.79095,130700000.0
2008-07-01 04:24:00,0.791,0.791,0.7909,0.7909,143100001.0
2008-07-01 04:25:00,0.7909,0.79095,0.7908,0.7908,139700000.0
2008-07-01 04:26:00,0.7908,0.7909,0.7907,0.7908,108200000.0
2008-07-01 04:27:00,0.7908,0.7908,0.7908,0.7908,31200000.0
2008-07-01 04:28:00,0.79085,0.791,0.79085,0.79095,62700000.0
2008-07-01 04:29:00,0.79095,0.791,0.7909,0.7909,20900000.0
2008-07-01 04:30:00,0.7909,0.791,0.7909,0.791,34300000.0
2008-07-01 04:31:00,0.79095,0.7911,0.7909,0.7911,53500000.0
2008-07-01 04:32:00,0.79105,0.7911,0.79105,0.7911,56000000.0
2008-07-01 04:33:00,0.79105,0.79115,0.79105,0.79105,217500004.0
2008-07-01 04:34:00,0.79105,0.7911,0.79105,0.7911,16700000.0
2008-07-01 04:35:00,0.7911,0.7911,0.7911,0.7911,119799998.0
2008-07-01 04:36:00,0.7911,0.7911,0.7911,0.7911,25700000.0
2008-07-01 04:37:00,0.7911,0.79115,0.79105,0.7911,77900001.0
2008-07-01 04:38:00,0.79105,0.7911,0.79105,0.7911,47800000.0
2008-07-01 04:39:00,0.7911,0.7912,0.7911,0.7911,53900000.0
2008-07-01 04:40:00,0.7911,0.7912,0.79105,0.79105,153100000.0
2008-07-01 04:41:00,0.79105,0.7911,0.791,0.79105,171600000.0
2008-07-01 04:42:00,0.791,0.7911,0.791,0.7911,144300000.0
2008-07-01 04:43:00,0.7911,0.7911,0.791,0.791,21100000.0
2008-07-01 04:44:00,0.791,0.791,0.7908,0.7909,237500002.0
2008-07-01 04:45:00,0.79085,0.7909,0.79085,0.7909,38300000.0
2008-07-01 04:46:00,0.7909,0.7909,0.7908,0.7908,124199999.0
2008-07-01 04:47:00,0.7908,0.7908,0.79075,0.79075,145000002.0
2008-07-01 04:48:00,0.79075,0.79075,0.79075,0.79075,98700000.0
2008-07-01 04:49:00,0.79075,0.79075,0.79075,0.79075,18000000.0
2008-07-01 04:50:00,0.79075,0.79075,0.79075,0.79075,12600000.0
2008-07-01 04:51:00,0.79075,0.7908,0.79075,0.7908,80200003.0
2008-07-01 04:52:00,0.7908,0.7909,0.79075,0.7908,140400003.0
2008-07-01 04:53:00,0.7908,0.79125,0.7908,0.7911,194500001.0
2008-07-01 04:54:00,0.7911,0.7911,0.79095,0.791,229699998.0
2008-07-01 04:55:00,0.791,0.79105,0.79095,0.791,160200000.0
2008-07-01 04:56:00,0.791,0.7911,0.791,0.79105,132100000.0
2008-07-01 04:57:00,0.79105,0.79105,0.79105,0.79105,10800000.0
2008-07-01 04:58:00,0.79105,0.7911,0.79105,0.79105,15100000.0
2008-07-01 04:59:00,0.79105,0.7912,0.79105,0.79105,186300000.0
2008-07-01 05:00:00,0.7911,0.7911,0.79105,0.79105,19900000.0
2008-07-01 05:01:00,0.79105,0.7911,0.79105,0.7911,41600000.0
2008-07-01 05:02:00,0.7911,0.7911,0.79105,0.7911,172500000.0
2008-07-01 05:03:00,0.79105,0.7911,0.79105,0.7911,109400000.0
2008-07-01 05:04:00,0.7911,0.7911,0.79105,0.7911,87800000.0
2008-07-01 05:05:00,0.7911,0.79125,0.7911,0.7912,228600000.0
2008-07-01 05:06:00,0.7912,0.7912,0.79115,0.79115,156400000.0
2008-07-01 05:07:00,0.7912,0.7912,0.79115,0.79115,213900000.0
2008-07-01 05:08:00,0.79115,0.7912,0.79115,0.7912,60100000.0
2008-07-01 05:09:00,0.7912,0.7912,0.7911,0.79115,47400000.0
2008-07-01 05:10:00,0.79115,0.7912,0.791,0.791,126700000.0
2008-07-01 05:11:00,0.791,0.7912,0.791,0.79115,53500000.0
2008-07-01 05:12:00,0.79115,0.79115,0.79115,0.79115,3000000.0
2008-07-01 05:13:00,0.7911,0.7911,0.7911,0.7911,15200000.0
2008-07-01 05:14:00,0.7911,0.7912,0.79105,0.79105,108300000.0
2008-07-01 05:15:00,0.7911,0.7911,0.79105,0.79105,38000000.0
2008-07-01 05:16:00,0.79105,0.7912,0.79105,0.7911,11600000.0
2008-07-01 05:17:00,0.7911,0.7911,0.791,0.791,24500000.0
2008-07-01 05:18:00,0.791,0.79105,0.791,0.79105,3800000.0
2008-07-01 05:19:00,0.79105,0.7912,0.79105,0.7912,59400000.0
2008-07-01 05:20:00,0.7912,0.7912,0.7912,0.7912,74700002.0
2008-07-01 05:21:00,0.7912,0.79125,0.7912,0.79125,14100000.0
2008-07-01 05:22:00,0.79125,0.79125,0.7912,0.7912,32700000.0
2008-07-01 05:23:00,0.7912,0.7912,0.7912,0.7912,19600000.0
2008-07-01 05:24:00,0.7912,0.79125,0.7912,0.7912,22400000.0
2008-07-01 05:25:00,0.79125,0.7913,0.79125,0.7913,27500000.0
2008-07-01 05:26:00,0.7913,0.7913,0.7912,0.7913,97400000.0
2008-07-01 05:27:00,0.7913,0.7913,0.7911,0.7912,144300000.0
2008-07-01 05:28:00,0.7912,0.79125,0.7912,0.79125,14300000.0
2008-07-01 05:29:00,0.7913,0.7913,0.7912,0.7912,16900000.0
2008-07-01 05:30:00,0.7912,0.7913,0.7912,0.7913,21400000.0
2008-07-01 05:31:00,0.7913,0.79135,0.79125,0.7913,276699999.0
2008-07-01 05:32:00,0.7913,0.7913,0.79125,0.79125,46400000.0
2008-07-01 05:33:00,0.79125,0.7913,0.79125,0.7913,21300000.0
2008-07-01 05:34:00,0.7913,0.7913,0.7913,0.7913,3900000.0
2008-07-01 05:35:00,0.7913,0.79135,0.7913,0.7913,178699995.0
2008-07-01 05:36:00,0.7913,0.7913,0.7913,0.7913,33000000.0
2008-07-01 05:37:00,0.7913,0.7913,0.79125,0.79125,23200000.0
2008-07-01 05:38:00,0.79125,0.79125,0.79125,0.79125,3900000.0
2008-07-01 05:39:00,0.7913,0.7913,0.7913,0.7913,153100000.0
2008-07-01 05:40:00,0.7913,0.7913,0.79125,0.7913,185500000.0
2008-07-01 05:41:00,0.7913,0.79135,0.7913,0.79135,128400000.0
2008-07-01 05:42:00,0.79135,0.7914,0.79135,0.79135,23800000.0
2008-07-01 05:43:00,0.7914,0.7915,0.79135,0.79145,253500000.0
2008-07-01 05:44:00,0.79145,0.7915,0.7914,0.7914,81700000.0
2008-07-01 05:45:00,0.7914,0.7914,0.79135,0.7914,85900000.0
2008-07-01 05:46:00,0.7914,0.7915,0.79135,0.79135,183600000.0
2008-07-01 05:47:00,0.7914,0.7915,0.79135,0.79145,240699999.0
2008-07-01 05:48:00,0.79145,0.7915,0.7914,0.7915,78500000.0
2008-07-01 05:49:00,0.7915,0.7915,0.79135,0.7914,104800000.0
2008-07-01 05:50:00,0.7914,0.7914,0.7912,0.79125,79600000.0
2008-07-01 05:51:00,0.79125,0.79135,0.79125,0.79135,76000000.0
2008-07-01 05:52:00,0.79135,0.79135,0.79135,0.79135,22300000.0
2008-07-01 05:53:00,0.79135,0.79135,0.79135,0.79135,11800000.0
2008-07-01 05:54:00,0.79135,0.7914,0.7913,0.79135,97200000.0
2008-07-01 05:55:00,0.79135,0.79135,0.7913,0.79135,55700000.0
2008-07-01 05:56:00,0.79135,0.7914,0.79135,0.7914,45400000.0
2008-07-01 05:57:00,0.79133,0.7915,0.79127,0.7915,66900000.0
2008-07-01 05:58:00,0.7914,0.7914,0.79135,0.79135,4300000.0
2008-07-01 05:59:00,0.79135,0.7914,0.79135,0.79135,17300000.0
2008-07-01 06:00:00,0.7914,0.7914,0.79135,0.79135,20100000.0
2008-07-01 06:01:00,0.79135,0.7914,0.79135,0.7914,44500000.0
2008-07-01 06:02:00,0.79135,0.7914,0.79135,0.7914,11000000.0
2008-07-01 06:03:00,0.7914,0.7914,0.7914,0.7914,5600000.0
2008-07-01 06:04:00,0.7914,0.79145,0.79135,0.7914,109500000.0
2008-07-01 06:05:00,0.79145,0.79145,0.7914,0.79145,5600000.0
2008-07-01 06:06:00,0.7914,0.79145,0.7914,0.79145,4600000.0
2008-07-01 06:07:00,0.79156,0.79156,0.79141,0.79153,63000000.0
2008-07-01 06:08:00,0.79145,0.79145,0.7914,0.7914,26200001.0
2008-07-01 06:09:00,0.7914,0.7914,0.7914,0.7914,8500000.0
2008-07-01 06:10:00,0.7914,0.79155,0.7914,0.79155,79400001.0
2008-07-01 06:11:00,0.79155,0.79155,0.7915,0.7915,25800000.0
2008-07-01 06:12:00,0.7915,0.79165,0.79145,0.7916,96200000.0
2008-07-01 06:13:00,0.7916,0.79165,0.79155,0.7916,218500000.0
2008-07-01 06:14:00,0.7916,0.7916,0.79155,0.7916,144800000.0
2008-07-01 06:15:00,0.7916,0.7916,0.79155,0.7916,75900000.0
2008-07-01 06:16:00,0.7916,0.7916,0.79155,0.7916,52200000.0
2008-07-01 06:17:00,0.7916,0.7916,0.7915,0.7915,135100000.0
2008-07-01 06:18:00,0.79163,0.79163,0.79122,0.79163,62800000.0
2008-07-01 06:19:00,0.7915,0.7915,0.79135,0.79135,105300001.0
2008-07-01 06:20:00,0.79135,0.7914,0.7913,0.7914,52400000.0
2008-07-01 06:21:00,0.7914,0.7914,0.7913,0.79135,64000000.0
2008-07-01 06:22:00,0.79135,0.7914,0.79125,0.79135,86500000.0
2008-07-01 06:23:00,0.79135,0.79135,0.7913,0.7913,20500000.0
2008-07-01 06:24:00,0.7913,0.7913,0.7913,0.7913,22600000.0
2008-07-01 06:25:00,0.79125,0.79125,0.7912,0.79125,13600000.0
2008-07-01 06:26:00,0.79125,0.7913,0.7912,0.7913,86400000.0
2008-07-01 06:27:00,0.7913,0.7913,0.79125,0.79125,10600000.0
2008-07-01 06:28:00,0.79125,0.79125,0.7912,0.79125,27400000.0
2008-07-01 06:29:00,0.7912,0.7912,0.7911,0.7911,90500000.0
2008-07-01 06:30:00,0.7911,0.7912,0.79095,0.79095,86400000.0
2008-07-01 06:31:00,0.791,0.79105,0.7908,0.79095,215200000.0
2008-07-01 06:32:00,0.79095,0.791,0.79085,0.79095,92300000.0
2008-07-01 06:33:00,0.79095,0.7912,0.79095,0.79115,88300000.0
2008-07-01 06:34:00,0.79115,0.79115,0.7911,0.7911,7000000.0
2008-07-01 06:35:00,0.7911,0.7912,0.79105,0.7912,106600000.0
2008-07-01 06:36:00,0.7912,0.7912,0.791,0.79115,119900000.0
2008-07-01 06:37:00,0.79115,0.7912,0.79115,0.7912,80800000.0
2008-07-01 06:38:00,0.79115,0.7912,0.79105,0.7912,120200000.0
2008-07-01 06:39:00,0.7912,0.79125,0.7912,0.7912,43900000.0
2008-07-01 06:40:00,0.79115,0.7912,0.79105,0.7911,127600000.0
2008-07-01 06:41:00,0.7911,0.79115,0.7911,0.79115,32600000.0
2008-07-01 06:42:00,0.79115,0.79125,0.79115,0.79125,61900000.0
2008-07-01 06:43:00,0.7912,0.7912,0.7912,0.7912,35100000.0
2008-07-01 06:44:00,0.7912,0.7912,0.7912,0.7912,50400000.0
2008-07-01 06:45:00,0.7912,0.7912,0.79115,0.7912,264299998.0
2008-07-01 06:46:00,0.7912,0.7912,0.7912,0.7912,90800000.0
2008-07-01 06:47:00,0.7912,0.79125,0.7912,0.7912,65500000.0
2008-07-01 06:48:00,0.7912,0.7913,0.7912,0.79125,163100000.0
2008-07-01 06:49:00,0.79125,0.7914,0.79125,0.79135,93800000.0
2008-07-01 06:50:00,0.79135,0.79135,0.79125,0.7913,146600000.0
2008-07-01 06:51:00,0.7913,0.7913,0.79125,0.79125,271399998.0
2008-07-01 06:52:00,0.7913,0.7913,0.79125,0.79125,100000000.0
2008-07-01 06:53:00,0.79125,0.7913,0.79125,0.7913,99000000.0
2008-07-01 06:54:00,0.7913,0.7913,0.79125,0.79125,252900000.0
2008-07-01 06:55:00,0.7913,0.7913,0.79125,0.7913,141200000.0
2008-07-01 06:56:00,0.7913,0.7913,0.79115,0.7912,254800000.0
2008-07-01 06:57:00,0.79115,0.7912,0.79115,0.79115,43000000.0
2008-07-01 06:58:00,0.79115,0.79115,0.79105,0.79105,108900000.0
2008-07-01 06:59:00,0.79105,0.79115,0.79105,0.7911,43800000.0
2008-07-01 07:00:00,0.7912,0.7912,0.79115,0.7912,18500000.0
2008-07-01 07:01:00,0.7912,0.7912,0.79115,0.79115,31000000.0
2008-07-01 07:02:00,0.79115,0.7913,0.79115,0.79125,68100000.0
2008-07-01 07:03:00,0.79125,0.7913,0.79115,0.79125,88300000.0
2008-07-01 07:04:00,0.7913,0.7913,0.79115,0.7912,112900000.0
2008-07-01 07:05:00,0.7912,0.79125,0.79115,0.7912,54700000.0
2008-07-01 07:06:00,0.7912,0.7912,0.791,0.7911,109700000.0
2008-07-01 07:07:00,0.7911,0.79115,0.79105,0.79115,149100000.0
2008-07-01 07:08:00,0.7911,0.7911,0.79095,0.79105,137700000.0
2008-07-01 07:09:00,0.791,0.7911,0.791,0.7911,71000000.0
2008-07-01 07:10:00,0.7911,0.7911,0.79105,0.7911,33100000.0
2008-07-01 07:11:00,0.7911,0.79115,0.7911,0.79115,21600000.0
2008-07-01 07:12:00,0.79115,0.79115,0.79105,0.7911,85000000.0
2008-07-01 07:13:00,0.7911,0.7912,0.7911,0.79115,71700000.0
2008-07-01 07:14:00,0.79115,0.7913,0.79115,0.7913,100300000.0
2008-07-01 07:15:00,0.7913,0.7913,0.7911,0.7911,203200000.0
2008-07-01 07:16:00,0.7911,0.7912,0.7911,0.7911,59000000.0
2008-07-01 07:17:00,0.7911,0.7912,0.79105,0.7911,165400000.0
2008-07-01 07:18:00,0.7911,0.79125,0.791,0.7911,157800000.0
2008-07-01 07:19:00,0.7911,0.79125,0.791,0.7911,211000001.0
2008-07-01 07:20:00,0.7911,0.79115,0.79105,0.7911,92800000.0
2008-07-01 07:21:00,0.7911,0.7911,0.791,0.7911,81500000.0
2008-07-01 07:22:00,0.7911,0.7911,0.79105,0.79105,61600000.0
2008-07-01 07:23:00,0.79105,0.79115,0.79105,0.79115,53300000.0
2008-07-01 07:24:00,0.79115,0.7913,0.79115,0.7913,70800000.0
2008-07-01 07:25:00,0.7913,0.7914,0.79115,0.7912,216400000.0
2008-07-01 07:26:00,0.79115,0.7912,0.79105,0.7912,152900000.0
2008-07-01 07:27:00,0.7912,0.79135,0.7912,0.7913,99500000.0
2008-07-01 07:28:00,0.7913,0.7914,0.79115,0.7914,96800000.0
2008-07-01 07:29:00,0.7914,0.7915,0.79115,0.7912,180600000.0
2008-07-01 07:30:00,0.7912,0.7913,0.7911,0.7913,173100000.0
2008-07-01 07:31:00,0.7913,0.79135,0.7913,0.7913,105500000.0
2008-07-01 07:32:00,0.7913,0.79145,0.7913,0.79145,176000000.0
2008-07-01 07:33:00,0.79145,0.79145,0.79135,0.79135,118600000.0
2008-07-01 07:34:00,0.7914,0.7914,0.7913,0.79135,142100000.0
2008-07-01 07:35:00,0.79135,0.79145,0.79135,0.79145,83500000.0
2008-07-01 07:36:00,0.79145,0.79145,0.79145,0.79145,65000000.0
2008-07-01 07:37:00,0.79145,0.79145,0.79135,0.7914,95900000.0
2008-07-01 07:38:00,0.7914,0.7917,0.7914,0.7916,150300000.0
2008-07-01 07:39:00,0.79165,0.79165,0.79165,0.79165,19700000.0
2008-07-01 07:40:00,0.79165,0.79165,0.79155,0.79155,112900000.0
2008-07-01 07:41:00,0.79155,0.7916,0.7914,0.7916,237600000.0
2008-07-01 07:42:00,0.7916,0.7916,0.79145,0.7915,277100000.0
2008-07-01 07:43:00,0.7915,0.7915,0.79145,0.79145,89800000.0
2008-07-01 07:44:00,0.79145,0.7916,0.79145,0.7915,216200000.0
2008-07-01 07:45:00,0.7915,0.7915,0.79135,0.79135,150800000.0
2008-07-01 07:46:00,0.7914,0.79145,0.79135,0.79145,73400000.0
2008-07-01 07:47:00,0.79145,0.79155,0.79135,0.7914,116500000.0
2008-07-01 07:48:00,0.7914,0.79145,0.7909,0.791,333400000.0
2008-07-01 07:49:00,0.791,0.79125,0.79085,0.7911,424300000.0
2008-07-01 07:50:00,0.7912,0.79125,0.79105,0.7911,231000000.0
2008-07-01 07:51:00,0.7911,0.79125,0.7911,0.7912,304900000.0
2008-07-01 07:52:00,0.7912,0.79135,0.7912,0.7912,245200000.0
2008-07-01 07:53:00,0.7912,0.79145,0.7911,0.7914,255600000.0
2008-07-01 07:54:00,0.79145,0.79145,0.79135,0.7914,65200000.0
2008-07-01 07:55:00,0.7914,0.7914,0.79125,0.7913,114800000.0
2008-07-01 07:56:00,0.7913,0.79135,0.7912,0.7912,164700001.0
2008-07-01 07:57:00,0.7912,0.7914,0.7911,0.79115,302700000.0
2008-07-01 07:58:00,0.79115,0.79115,0.7909,0.79095,404799998.0
2008-07-01 07:59:00,0.79095,0.7911,0.79085,0.791,406200000.0
2008-07-01 08:00:00,0.79105,0.79165,0.7908,0.7915,728200006.0
2008-07-01 08:01:00,0.7915,0.79155,0.79135,0.79135,369900001.0
2008-07-01 08:02:00,0.7914,0.7915,0.7913,0.79145,417099997.0
2008-07-01 08:03:00,0.79145,0.79155,0.7914,0.7914,131500000.0
2008-07-01 08:04:00,0.7914,0.7915,0.79135,0.79135,147700000.0
2008-07-01 08:05:00,0.79135,0.7914,0.79125,0.79125,194900001.0
2008-07-01 08:06:00,0.7912,0.7913,0.791,0.791,179800000.0
2008-07-01 08:07:00,0.79095,0.79105,0.79085,0.79095,384400000.0
2008-07-01 08:08:00,0.79095,0.79105,0.7908,0.79095,199500000.0
2008-07-01 08:09:00,0.791,0.7911,0.7908,0.79085,339299996.0
2008-07-01 08:10:00,0.79085,0.79085,0.79065,0.79075,229800000.0
2008-07-01 08:11:00,0.79075,0.79095,0.79075,0.79095,209700000.0
2008-07-01 08:12:00,0.7909,0.7909,0.7908,0.7908,252400000.0
2008-07-01 08:13:00,0.7908,0.79095,0.7908,0.7908,97300000.0
2008-07-01 08:14:00,0.7908,0.7908,0.79075,0.7908,170600000.0
2008-07-01 08:15:00,0.7908,0.7909,0.79075,0.79075,102900000.0
2008-07-01 08:16:00,0.79075,0.7908,0.79075,0.79075,30600000.0
2008-07-01 08:17:00,0.7908,0.79085,0.7908,0.7908,62900000.0
2008-07-01 08:18:00,0.7908,0.7909,0.7908,0.79085,73100000.0
2008-07-01 08:19:00,0.79085,0.7909,0.79085,0.7909,55000000.0
2008-07-01 08:20:00,0.7909,0.7909,0.79085,0.7909,138800000.0
2008-07-01 08:21:00,0.7909,0.7909,0.7908,0.79085,123300000.0
2008-07-01 08:22:00,0.7908,0.7909,0.79075,0.79075,312200000.0
2008-07-01 08:23:00,0.79075,0.79075,0.7907,0.79075,85300000.0
2008-07-01 08:24:00,0.79075,0.7909,0.79075,0.79085,148300000.0
2008-07-01 08:25:00,0.79085,0.7909,0.79085,0.79085,55700000.0
2008-07-01 08:26:00,0.79085,0.79095,0.79085,0.7909,120100000.0
2008-07-01 08:27:00,0.79085,0.7909,0.79085,0.7909,78200000.0
2008-07-01 08:28:00,0.79095,0.7911,0.7909,0.79095,150300000.0
2008-07-01 08:29:00,0.79095,0.79105,0.79095,0.79095,147200000.0
2008-07-01 08:30:00,0.79095,0.7911,0.7908,0.7911,188000000.0
2008-07-01 08:31:00,0.7911,0.79115,0.791,0.79105,215300000.0
2008-07-01 08:32:00,0.791,0.791,0.79095,0.79095,82500000.0
2008-07-01 08:33:00,0.791,0.791,0.79095,0.791,66200000.0
2008-07-01 08:34:00,0.791,0.791,0.7909,0.79095,128300000.0
2008-07-01 08:35:00,0.79095,0.791,0.7908,0.79085,128800000.0
2008-07-01 08:36:00,0.79085,0.79095,0.7908,0.7908,206400000.0
2008-07-01 08:37:00,0.79085,0.7909,0.79075,0.7908,79800000.0
2008-07-01 08:38:00,0.7908,0.7908,0.7907,0.7907,143100000.0
2008-07-01 08:39:00,0.7907,0.7907,0.7906,0.7907,133600000.0
2008-07-01 08:40:00,0.79075,0.79075,0.7905,0.79055,181500000.0
2008-07-01 08:41:00,0.79055,0.7906,0.79045,0.79055,224100000.0
2008-07-01 08:42:00,0.79055,0.7906,0.79055,0.7906,116200000.0
2008-07-01 08:43:00,0.7906,0.7906,0.79035,0.7904,119500000.0
2008-07-01 08:44:00,0.7904,0.7905,0.79035,0.79045,154700000.0
2008-07-01 08:45:00,0.79045,0.7905,0.79025,0.7903,207200000.0
2008-07-01 08:46:00,0.7903,0.7905,0.79015,0.7902,469500006.0
2008-07-01 08:47:00,0.7902,0.7902,0.78985,0.7899,413400001.0
2008-07-01 08:48:00,0.7899,0.7899,0.78975,0.7898,256700000.0
2008-07-01 08:49:00,0.7898,0.78985,0.7897,0.78975,268600000.0
2008-07-01 08:50:00,0.78975,0.78975,0.7896,0.78965,203100000.0
2008-07-01 08:51:00,0.7896,0.78965,0.78905,0.78905,541200009.0
2008-07-01 08:52:00,0.78905,0.78945,0.78905,0.7894,281000000.0
2008-07-01 08:53:00,0.7894,0.7895,0.78935,0.78935,190600000.0
2008-07-01 08:54:00,0.78935,0.7894,0.78925,0.7893,358499996.0
2008-07-01 08:55:00,0.7893,0.7893,0.78855,0.78865,660399997.0
2008-07-01 08:56:00,0.7887,0.7887,0.78825,0.78835,750000004.0
2008-07-01 08:57:00,0.7883,0.78865,0.78825,0.78855,254500000.0
2008-07-01 08:58:00,0.78855,0.78855,0.7882,0.7883,456099998.0
2008-07-01 08:59:00,0.7883,0.7885,0.7883,0.7884,232300000.0
2008-07-01 09:00:00,0.7884,0.7885,0.7883,0.78835,270000000.0
2008-07-01 09:01:00,0.78835,0.7884,0.78755,0.78755,487999999.0
2008-07-01 09:02:00,0.7876,0.78775,0.78745,0.7877,416100000.0
2008-07-01 09:03:00,0.78775,0.7879,0.78775,0.78785,360600000.0
2008-07-01 09:04:00,0.78785,0.78785,0.78765,0.78775,266000000.0
2008-07-01 09:05:00,0.78775,0.7878,0.78775,0.7878,157000000.0
2008-07-01 09:06:00,0.7878,0.7878,0.7874,0.7874,673699996.0
2008-07-01 09:07:00,0.7874,0.78745,0.78735,0.78735,302300003.0
2008-07-01 09:08:00,0.78735,0.78735,0.787,0.7872,1147500002.0
2008-07-01 09:09:00,0.7872,0.7875,0.7872,0.7875,225600000.0
2008-07-01 09:10:00,0.7875,0.78755,0.78745,0.78745,230900000.0
2008-07-01 09:11:00,0.78745,0.78745,0.7872,0.7872,407299999.0
2008-07-01 09:12:00,0.7872,0.78725,0.78715,0.7872,229000000.0
2008-07-01 09:13:00,0.7872,0.7874,0.7872,0.7874,196000000.0
2008-07-01 09:14:00,0.7874,0.7876,0.7874,0.78755,239500000.0
2008-07-01 09:15:00,0.78755,0.78775,0.78755,0.7877,225200000.0
2008-07-01 09:16:00,0.7877,0.7878,0.7877,0.7878,250300000.0
2008-07-01 09:17:00,0.7878,0.7879,0.7876,0.7876,331900000.0
2008-07-01 09:18:00,0.7876,0.78785,0.78755,0.78775,234800001.0
2008-07-01 09:19:00,0.7877,0.7879,0.7877,0.7879,261800000.0
2008-07-01 09:20:00,0.7879,0.78805,0.78785,0.78805,186500000.0
2008-07-01 09:21:00,0.78805,0.7881,0.788,0.7881,132200000.0
2008-07-01 09:22:00,0.78815,0.78815,0.78805,0.78805,218000000.0
2008-07-01 09:23:00,0.78805,0.78805,0.788,0.788,140500000.0
2008-07-01 09:24:00,0.788,0.788,0.78795,0.788,112600000.0
2008-07-01 09:25:00,0.78805,0.78805,0.788,0.788,85000000.0
2008-07-01 09:26:00,0.788,0.7881,0.78795,0.78795,179300000.0
2008-07-01 09:27:00,0.78795,0.78795,0.7878,0.78785,297800006.0
2008-07-01 09:28:00,0.78785,0.788,0.7878,0.788,254700000.0
2008-07-01 09:29:00,0.78795,0.78795,0.78785,0.78785,158400000.0
2008-07-01 09:30:00,0.78785,0.78795,0.78785,0.78795,142800000.0
2008-07-01 09:31:00,0.78795,0.78805,0.7879,0.788,219600000.0
2008-07-01 09:32:00,0.788,0.788,0.78795,0.78795,137800000.0
2008-07-01 09:33:00,0.78795,0.788,0.7879,0.78795,80100000.0
2008-07-01 09:34:00,0.788,0.78805,0.78795,0.788,126900000.0
2008-07-01 09:35:00,0.788,0.7881,0.788,0.78805,137700000.0
2008-07-01 09:36:00,0.78805,0.78805,0.788,0.788,177700000.0
2008-07-01 09:37:00,0.788,0.7881,0.7879,0.788,207300000.0
2008-07-01 09:38:00,0.788,0.7882,0.788,0.78815,157700000.0
2008-07-01 09:39:00,0.7882,0.7883,0.78815,0.7883,143800000.0
2008-07-01 09:40:00,0.7883,0.78835,0.78825,0.7883,131000000.0
2008-07-01 09:41:00,0.7883,0.7883,0.78825,0.78825,101900000.0
2008-07-01 09:42:00,0.78825,0.78825,0.78815,0.7882,208500001.0
2008-07-01 09:43:00,0.7882,0.78825,0.7882,0.7882,152900000.0
2008-07-01 09:44:00,0.7882,0.7882,0.78815,0.7882,103700000.0
2008-07-01 09:45:00,0.7882,0.78825,0.78815,0.7882,161700000.0
2008-07-01 09:46:00,0.7882,0.7882,0.7881,0.78815,118800000.0
2008-07-01 09:47:00,0.78815,0.78825,0.78815,0.7882,175700000.0
2008-07-01 09:48:00,0.7882,0.7885,0.7882,0.7884,266000000.0
2008-07-01 09:49:00,0.7884,0.7885,0.78835,0.7884,139100000.0
2008-07-01 09:50:00,0.7884,0.7885,0.7883,0.78835,193100000.0
2008-07-01 09:51:00,0.7883,0.78835,0.78825,0.78825,152600000.0
2008-07-01 09:52:00,0.78825,0.78835,0.78825,0.78835,101400000.0
2008-07-01 09:53:00,0.78835,0.7884,0.7883,0.7883,156600000.0
2008-07-01 09:54:00,0.7883,0.78835,0.78825,0.7883,134300000.0
2008-07-01 09:55:00,0.7883,0.78835,0.7883,0.7883,90800000.0
2008-07-01 09:56:00,0.7883,0.7883,0.78815,0.7882,117000000.0
2008-07-01 09:57:00,0.7882,0.78825,0.78815,0.7882,159700000.0
2008-07-01 09:58:00,0.7882,0.7882,0.7882,0.7882,49300000.0
2008-07-01 09:59:00,0.7882,0.78825,0.7882,0.78825,124800000.0
2008-07-01 10:00:00,0.78825,0.78835,0.78815,0.78835,418400001.0
2008-07-01 10:01:00,0.78835,0.7884,0.7883,0.78835,181600001.0
2008-07-01 10:02:00,0.78835,0.78835,0.7883,0.7883,100000000.0
2008-07-01 10:03:00,0.7883,0.7883,0.78825,0.7883,157900000.0
2008-07-01 10:04:00,0.7883,0.78835,0.78825,0.78825,191400000.0
2008-07-01 10:05:00,0.78825,0.78835,0.78825,0.78835,207700000.0
2008-07-01 10:06:00,0.78835,0.7884,0.7883,0.7884,134900000.0
2008-07-01 10:07:00,0.7884,0.78855,0.7883,0.7883,166800000.0
2008-07-01 10:08:00,0.78825,0.7884,0.78825,0.7883,118799999.0
2008-07-01 10:09:00,0.7883,0.7883,0.7882,0.78825,90500000.0
2008-07-01 10:10:00,0.78825,0.78835,0.7882,0.7883,139000000.0
2008-07-01 10:11:00,0.7883,0.78835,0.7882,0.78825,178000000.0
2008-07-01 10:12:00,0.78825,0.7883,0.78825,0.78825,138700000.0
2008-07-01 10:13:00,0.7883,0.78845,0.78825,0.7884,204800000.0
2008-07-01 10:14:00,0.7884,0.7885,0.7884,0.7885,108400000.0
2008-07-01 10:15:00,0.7885,0.7885,0.78845,0.78845,36900000.0
2008-07-01 10:16:00,0.78845,0.7885,0.7883,0.78845,214600000.0
2008-07-01 10:17:00,0.78845,0.7886,0.78845,0.7886,208000000.0
2008-07-01 10:18:00,0.7886,0.78865,0.7885,0.7885,143400000.0
2008-07-01 10:19:00,0.7885,0.78855,0.78845,0.78845,97300000.0
2008-07-01 10:20:00,0.78845,0.7885,0.78825,0.78825,120300000.0
2008-07-01 10:21:00,0.78825,0.7883,0.7881,0.78815,197600000.0
2008-07-01 10:22:00,0.7882,0.7886,0.7882,0.7886,204200000.0
2008-07-01 10:23:00,0.7886,0.78865,0.7885,0.7886,185300000.0
2008-07-01 10:24:00,0.78865,0.78865,0.7885,0.7885,167000000.0
2008-07-01 10:25:00,0.7885,0.78855,0.78845,0.7885,134100000.0
2008-07-01 10:26:00,0.78855,0.78855,0.7885,0.78855,157800000.0
2008-07-01 10:27:00,0.78855,0.78885,0.7885,0.78885,248600000.0
2008-07-01 10:28:00,0.78885,0.78885,0.7886,0.78865,263700000.0
2008-07-01 10:29:00,0.78865,0.7887,0.7885,0.78865,135900000.0
2008-07-01 10:30:00,0.7887,0.7896,0.7887,0.7892,836399997.0
2008-07-01 10:31:00,0.78925,0.7898,0.78915,0.78945,569600000.0
2008-07-01 10:32:00,0.7895,0.7895,0.7893,0.78935,207100000.0
2008-07-01 10:33:00,0.78935,0.78955,0.78935,0.7895,134300000.0
2008-07-01 10:34:00,0.78955,0.7898,0.78955,0.7898,276300000.0
2008-07-01 10:35:00,0.7898,0.79015,0.78975,0.79,308400000.0
2008-07-01 10:36:00,0.79,0.7901,0.7898,0.7898,281000000.0
2008-07-01 10:37:00,0.7898,0.7898,0.7896,0.78975,266100000.0
2008-07-01 10:38:00,0.78975,0.78985,0.7896,0.7896,242000000.0
2008-07-01 10:39:00,0.7896,0.7896,0.78945,0.7895,199800000.0
2008-07-01 10:40:00,0.7895,0.7895,0.7894,0.7894,139800000.0
2008-07-01 10:41:00,0.7894,0.7894,0.7892,0.78925,164300000.0
2008-07-01 10:42:00,0.78925,0.7893,0.78925,0.78925,149900000.0
2008-07-01 10:43:00,0.78925,0.7893,0.78925,0.78925,176300000.0
2008-07-01 10:44:00,0.78925,0.78925,0.7891,0.78925,271899999.0
2008-07-01 10:45:00,0.78925,0.78925,0.78905,0.7891,232899999.0
2008-07-01 10:46:00,0.7891,0.7892,0.789,0.78915,222000000.0
2008-07-01 10:47:00,0.78915,0.7892,0.78915,0.7892,103700000.0
2008-07-01 10:48:00,0.7892,0.7892,0.7889,0.789,183700000.0
2008-07-01 10:49:00,0.789,0.78925,0.789,0.78915,182100000.0
2008-07-01 10:50:00,0.78915,0.78915,0.78895,0.78895,156300001.0
2008-07-01 10:51:00,0.78895,0.78895,0.7888,0.78895,127300000.0
2008-07-01 10:52:00,0.78895,0.78895,0.7889,0.7889,50000000.0
2008-07-01 10:53:00,0.7889,0.7889,0.7889,0.7889,21700000.0
2008-07-01 10:54:00,0.7889,0.7891,0.7889,0.789,246300000.0
2008-07-01 10:55:00,0.78905,0.7891,0.789,0.789,98800000.0
2008-07-01 10:56:00,0.789,0.78905,0.7888,0.78895,114300000.0
2008-07-01 10:57:00,0.78895,0.78895,0.78885,0.78885,133600000.0
2008-07-01 10:58:00,0.7889,0.7889,0.78875,0.7888,295800000.0
2008-07-01 10:59:00,0.7888,0.7888,0.7886,0.78865,129500000.0
2008-07-01 11:00:00,0.78865,0.7887,0.7886,0.7886,84100000.0
2008-07-01 11:01:00,0.78865,0.78875,0.7886,0.7887,293700000.0
2008-07-01 11:02:00,0.7887,0.7887,0.7887,0.7887,81800000.0
2008-07-01 11:03:00,0.78865,0.7887,0.78855,0.7886,256100000.0
2008-07-01 11:04:00,0.7886,0.7887,0.78855,0.7887,178400000.0
2008-07-01 11:05:00,0.7887,0.78885,0.7887,0.78885,104400000.0
2008-07-01 11:06:00,0.78885,0.789,0.78885,0.78885,268800000.0
2008-07-01 11:07:00,0.78885,0.7891,0.78885,0.78905,252600000.0
2008-07-01 11:08:00,0.78905,0.7891,0.78905,0.78905,118700000.0
2008-07-01 11:09:00,0.7891,0.7891,0.78875,0.78875,221600000.0
2008-07-01 11:10:00,0.78875,0.7889,0.78875,0.78885,172200000.0
2008-07-01 11:11:00,0.78885,0.7889,0.78875,0.7888,252200000.0
2008-07-01 11:12:00,0.7888,0.7889,0.78875,0.7889,250900000.0
2008-07-01 11:13:00,0.7889,0.78895,0.7888,0.7888,68800000.0
2008-07-01 11:14:00,0.7888,0.7888,0.78875,0.7888,131000000.0
2008-07-01 11:15:00,0.7888,0.7889,0.78875,0.7889,237200000.0
2008-07-01 11:16:00,0.7889,0.7889,0.78885,0.7889,158100000.0
2008-07-01 11:17:00,0.7889,0.78895,0.78885,0.78885,126000000.0
2008-07-01 11:18:00,0.78885,0.78905,0.7888,0.78905,234100000.0
2008-07-01 11:19:00,0.78905,0.78905,0.78895,0.789,238200000.0
2008-07-01 11:20:00,0.789,0.7891,0.789,0.78905,95900000.0
2008-07-01 11:21:00,0.7891,0.7891,0.78905,0.78905,69900000.0
2008-07-01 11:22:00,0.78905,0.7891,0.789,0.78905,166500000.0
2008-07-01 11:23:00,0.78905,0.78915,0.78905,0.78915,196200000.0
2008-07-01 11:24:00,0.7891,0.7892,0.789,0.789,237600000.0
2008-07-01 11:25:00,0.789,0.7891,0.789,0.78905,221300000.0
2008-07-01 11:26:00,0.7891,0.78915,0.78905,0.7891,109500000.0
2008-07-01 11:27:00,0.78915,0.78925,0.7891,0.78915,103200000.0
2008-07-01 11:28:00,0.78915,0.7892,0.78915,0.7892,150600000.0
2008-07-01 11:29:00,0.7892,0.7896,0.7892,0.78955,142200000.0
2008-07-01 11:30:00,0.78955,0.78965,0.7895,0.7896,120400000.0
2008-07-01 11:31:00,0.7896,0.78965,0.7895,0.7895,121000000.0
2008-07-01 11:32:00,0.7895,0.78955,0.78935,0.7895,255000000.0
2008-07-01 11:33:00,0.7895,0.78965,0.78945,0.78955,178900000.0
2008-07-01 11:34:00,0.7895,0.78965,0.7895,0.78955,111700000.0
2008-07-01 11:35:00,0.7896,0.7896,0.78945,0.78945,126700000.0
2008-07-01 11:36:00,0.78945,0.7896,0.78945,0.7896,152800000.0
2008-07-01 11:37:00,0.7896,0.7896,0.7894,0.7894,285700000.0
2008-07-01 11:38:00,0.7894,0.7894,0.7893,0.7894,190100000.0
2008-07-01 11:39:00,0.7894,0.7895,0.7894,0.78945,225300000.0
2008-07-01 11:40:00,0.78945,0.78945,0.7894,0.78945,147500000.0
2008-07-01 11:41:00,0.78945,0.7895,0.78935,0.7894,147500000.0
2008-07-01 11:42:00,0.7894,0.7894,0.7893,0.7893,243600000.0
2008-07-01 11:43:00,0.7893,0.7893,0.78925,0.78925,149000000.0
2008-07-01 11:44:00,0.78925,0.7893,0.78925,0.7893,194400000.0
2008-07-01 11:45:00,0.7893,0.7894,0.7893,0.7894,141000000.0
2008-07-01 11:46:00,0.7894,0.7894,0.78935,0.78935,107900000.0
2008-07-01 11:47:00,0.78935,0.78945,0.7893,0.78935,262600000.0
2008-07-01 11:48:00,0.78935,0.78935,0.7893,0.7893,113700000.0
2008-07-01 11:49:00,0.7893,0.78945,0.7893,0.7894,169400000.0
2008-07-01 11:50:00,0.78945,0.7896,0.78935,0.7896,367600001.0
2008-07-01 11:51:00,0.7896,0.78965,0.78955,0.7896,244400000.0
2008-07-01 11:52:00,0.7896,0.78965,0.78955,0.7896,176000000.0
2008-07-01 11:53:00,0.7896,0.78965,0.78955,0.78955,189400000.0
2008-07-01 11:54:00,0.78955,0.7896,0.78955,0.78955,150100000.0
2008-07-01 11:55:00,0.78955,0.78955,0.7895,0.7895,98000000.0
2008-07-01 11:56:00,0.7895,0.7896,0.7895,0.78955,174900000.0
2008-07-01 11:57:00,0.78955,0.7896,0.78955,0.78955,51000000.0
2008-07-01 11:58:00,0.78955,0.78955,0.7894,0.7894,110600000.0
2008-07-01 11:59:00,0.7894,0.7895,0.78925,0.7893,218400000.0
2008-07-01 12:00:00,0.7893,0.78945,0.78915,0.78945,238100000.0
2008-07-01 12:01:00,0.78945,0.78955,0.7894,0.7895,154100000.0
2008-07-01 12:02:00,0.78955,0.7896,0.78955,0.7896,138300000.0
2008-07-01 12:03:00,0.7896,0.7896,0.7896,0.7896,45000000.0
2008-07-01 12:04:00,0.7896,0.7896,0.78945,0.78955,166700000.0
2008-07-01 12:05:00,0.78955,0.78955,0.78945,0.7895,85200000.0
2008-07-01 12:06:00,0.7895,0.78955,0.7894,0.7895,189300000.0
2008-07-01 12:07:00,0.7895,0.78955,0.7894,0.7894,106400000.0
2008-07-01 12:08:00,0.7894,0.78945,0.7892,0.7892,132400000.0
2008-07-01 12:09:00,0.7892,0.7893,0.7891,0.7891,136900000.0
2008-07-01 12:10:00,0.7891,0.78915,0.7891,0.78915,70000000.0
2008-07-01 12:11:00,0.78915,0.78915,0.7891,0.7891,34000000.0
2008-07-01 12:12:00,0.78915,0.78935,0.7891,0.7893,125000000.0
2008-07-01 12:13:00,0.7893,0.7894,0.7893,0.7893,121900000.0
2008-07-01 12:14:00,0.7893,0.78935,0.78915,0.7892,284600000.0
2008-07-01 12:15:00,0.78925,0.78935,0.7892,0.7893,209000000.0
2008-07-01 12:16:00,0.7893,0.78935,0.78925,0.78935,142300000.0
2008-07-01 12:17:00,0.78935,0.7894,0.78935,0.7894,114600000.0
2008-07-01 12:18:00,0.7894,0.78945,0.7894,0.7894,123300000.0
2008-07-01 12:19:00,0.78945,0.7895,0.7894,0.78945,211199999.0
2008-07-01 12:20:00,0.78945,0.7895,0.7894,0.7894,105700000.0
2008-07-01 12:21:00,0.7894,0.7895,0.78935,0.7895,265900000.0
2008-07-01 12:22:00,0.7895,0.78955,0.7894,0.7895,306700000.0
2008-07-01 12:23:00,0.78955,0.7898,0.7895,0.78965,287700000.0
2008-07-01 12:24:00,0.78965,0.7899,0.78965,0.78985,377500004.0
2008-07-01 12:25:00,0.78985,0.78995,0.7898,0.7899,262500000.0
2008-07-01 12:26:00,0.7899,0.79,0.7899,0.79,182400000.0
2008-07-01 12:27:00,0.79005,0.7903,0.79,0.79015,560599998.0
2008-07-01 12:28:00,0.79015,0.79015,0.7899,0.79005,302400000.0
2008-07-01 12:29:00,0.79005,0.7902,0.79,0.7901,304500000.0
2008-07-01 12:30:00,0.7901,0.7903,0.79005,0.79025,362100001.0
2008-07-01 12:31:00,0.79025,0.7903,0.7901,0.7901,360700000.0
2008-07-01 12:32:00,0.7901,0.7902,0.7901,0.79015,235399998.0
2008-07-01 12:33:00,0.79015,0.79015,0.79005,0.79005,156200000.0
2008-07-01 12:34:00,0.79005,0.7901,0.78995,0.78995,159300000.0
2008-07-01 12:35:00,0.78995,0.7903,0.78995,0.7903,250300000.0
2008-07-01 12:36:00,0.79025,0.7903,0.79015,0.79015,157900000.0
2008-07-01 12:37:00,0.79015,0.79015,0.79,0.79,109400000.0
2008-07-01 12:38:00,0.79,0.7901,0.79,0.7901,155900000.0
2008-07-01 12:39:00,0.7901,0.7901,0.79005,0.79005,151600000.0
2008-07-01 12:40:00,0.79005,0.79005,0.78985,0.7899,215400000.0
2008-07-01 12:41:00,0.78985,0.78995,0.78985,0.78985,157400000.0
2008-07-01 12:42:00,0.78985,0.79005,0.78985,0.79,153700000.0
2008-07-01 12:43:00,0.79,0.7902,0.79,0.7902,118600001.0
2008-07-01 12:44:00,0.7902,0.7902,0.79015,0.79015,68200000.0
2008-07-01 12:45:00,0.79015,0.7902,0.79015,0.7902,127000000.0
2008-07-01 12:46:00,0.79015,0.79025,0.79015,0.7902,110300000.0
2008-07-01 12:47:00,0.7902,0.7902,0.79015,0.79015,127100000.0
2008-07-01 12:48:00,0.79015,0.79035,0.79015,0.7903,197100000.0
2008-07-01 12:49:00,0.7903,0.7904,0.79025,0.7904,81300000.0
2008-07-01 12:50:00,0.7904,0.7905,0.7903,0.7905,224500000.0
2008-07-01 12:51:00,0.7905,0.7907,0.7904,0.7904,743499998.0
2008-07-01 12:52:00,0.7904,0.7904,0.79025,0.79035,224500000.0
2008-07-01 12:53:00,0.79035,0.79085,0.7903,0.79075,300100000.0
2008-07-01 12:54:00,0.7908,0.7908,0.79055,0.79055,260300001.0
2008-07-01 12:55:00,0.7906,0.7906,0.7905,0.7906,176900000.0
2008-07-01 12:56:00,0.7906,0.7906,0.7904,0.79045,366500000.0
2008-07-01 12:57:00,0.7905,0.7907,0.7905,0.7907,193300000.0
2008-07-01 12:58:00,0.7907,0.7907,0.7906,0.7906,174600000.0
2008-07-01 12:59:00,0.7906,0.791,0.7906,0.791,217900000.0
2008-07-01 13:00:00,0.791,0.7912,0.79085,0.7909,739500001.0
2008-07-01 13:01:00,0.7909,0.7909,0.79075,0.7908,273300000.0
2008-07-01 13:02:00,0.7908,0.79085,0.7908,0.79085,141700000.0
2008-07-01 13:03:00,0.79085,0.7909,0.7908,0.79085,169600000.0
2008-07-01 13:04:00,0.7909,0.79095,0.7908,0.7908,283900000.0
2008-07-01 13:05:00,0.79085,0.79085,0.79065,0.7907,155500000.0
2008-07-01 13:06:00,0.7907,0.7907,0.7906,0.79065,259300000.0
2008-07-01 13:07:00,0.79065,0.79065,0.79055,0.79065,322800000.0
2008-07-01 13:08:00,0.79065,0.79075,0.7906,0.7907,190000000.0
2008-07-01 13:09:00,0.7907,0.7908,0.7906,0.79075,596599997.0
2008-07-01 13:10:00,0.79075,0.79075,0.7906,0.7906,247000000.0
2008-07-01 13:11:00,0.7906,0.79065,0.79055,0.79065,226400000.0
2008-07-01 13:12:00,0.79065,0.79075,0.7906,0.79075,153200000.0
2008-07-01 13:13:00,0.79075,0.7909,0.79075,0.79075,172100000.0
2008-07-01 13:14:00,0.79075,0.79095,0.79075,0.79095,238000000.0
2008-07-01 13:15:00,0.79095,0.79095,0.7908,0.79095,241900000.0
2008-07-01 13:16:00,0.79095,0.7913,0.79095,0.79115,280300000.0
2008-07-01 13:17:00,0.79115,0.7912,0.791,0.791,184200000.0
2008-07-01 13:18:00,0.79105,0.79115,0.791,0.79105,288600000.0
2008-07-01 13:19:00,0.79105,0.79105,0.7909,0.7909,235700000.0
2008-07-01 13:20:00,0.7909,0.79095,0.7909,0.79095,100500000.0
2008-07-01 13:21:00,0.79095,0.79095,0.7908,0.79085,143900000.0
2008-07-01 13:22:00,0.79085,0.7909,0.7908,0.7908,168100001.0
2008-07-01 13:23:00,0.7908,0.7908,0.79075,0.7908,221000000.0
2008-07-01 13:24:00,0.7908,0.79085,0.79075,0.7908,236100000.0
2008-07-01 13:25:00,0.7908,0.7909,0.7908,0.7909,130700000.0
2008-07-01 13:26:00,0.7909,0.791,0.7908,0.79085,279000001.0
2008-07-01 13:27:00,0.79085,0.791,0.79085,0.79095,155600000.0
2008-07-01 13:28:00,0.79095,0.79095,0.7909,0.7909,199400000.0
2008-07-01 13:29:00,0.7909,0.79095,0.7909,0.7909,103300000.0
2008-07-01 13:30:00,0.79095,0.79105,0.7909,0.79095,86500000.0
2008-07-01 13:31:00,0.79095,0.79095,0.79085,0.79085,125000000.0
2008-07-01 13:32:00,0.79085,0.79085,0.7907,0.79075,269900000.0
2008-07-01 13:33:00,0.79075,0.7908,0.79075,0.7908,163900000.0
2008-07-01 13:34:00,0.7908,0.7908,0.7907,0.79075,144300000.0
2008-07-01 13:35:00,0.79075,0.79075,0.7907,0.7907,105400000.0
2008-07-01 13:36:00,0.7907,0.7907,0.79065,0.79065,113700001.0
2008-07-01 13:37:00,0.79065,0.79065,0.7906,0.7906,101100000.0
2008-07-01 13:38:00,0.7906,0.7906,0.7905,0.7905,165600000.0
2008-07-01 13:39:00,0.79055,0.79065,0.7905,0.79065,190700000.0
2008-07-01 13:40:00,0.79065,0.79075,0.7906,0.79065,229100000.0
2008-07-01 13:41:00,0.79065,0.7907,0.7906,0.7906,157000000.0
2008-07-01 13:42:00,0.7906,0.7906,0.7905,0.7905,144000000.0
2008-07-01 13:43:00,0.7905,0.7906,0.7905,0.7906,148200000.0
2008-07-01 13:44:00,0.7906,0.7906,0.7905,0.7905,124900000.0
2008-07-01 13:45:00,0.7905,0.7905,0.79025,0.79025,322700002.0
2008-07-01 13:46:00,0.79025,0.7904,0.79025,0.79035,185700000.0
2008-07-01 13:47:00,0.79035,0.79055,0.79035,0.79055,98600000.0
2008-07-01 13:48:00,0.7905,0.79055,0.7905,0.7905,163100000.0
2008-07-01 13:49:00,0.7905,0.79055,0.7905,0.7905,149000000.0
2008-07-01 13:50:00,0.7905,0.7906,0.7905,0.79055,158900000.0
2008-07-01 13:51:00,0.79055,0.7907,0.7905,0.7906,247600000.0
2008-07-01 13:52:00,0.7906,0.7907,0.79055,0.7906,170200000.0
2008-07-01 13:53:00,0.79055,0.7906,0.7905,0.7905,156000000.0
2008-07-01 13:54:00,0.7905,0.79055,0.7905,0.7905,135400000.0
2008-07-01 13:55:00,0.79055,0.79055,0.7905,0.7905,71800000.0
2008-07-01 13:56:00,0.7905,0.7905,0.7905,0.7905,43400000.0
2008-07-01 13:57:00,0.7905,0.79055,0.7905,0.79055,16100000.0
2008-07-01 13:58:00,0.79055,0.79055,0.79055,0.79055,22000000.0
2008-07-01 13:59:00,0.79055,0.7906,0.79055,0.79055,57200000.0
2008-07-01 14:00:00,0.79055,0.79065,0.7905,0.7906,164400000.0
2008-07-01 14:01:00,0.7906,0.7906,0.7905,0.79055,303700002.0
2008-07-01 14:02:00,0.7906,0.7906,0.79055,0.79055,167200000.0
2008-07-01 14:03:00,0.79055,0.7906,0.79055,0.79055,149900000.0
2008-07-01 14:04:00,0.79055,0.79055,0.7905,0.79055,151600000.0
2008-07-01 14:05:00,0.79055,0.79055,0.79055,0.79055,45000000.0
2008-07-01 14:06:00,0.79055,0.79065,0.7905,0.79065,94300000.0
2008-07-01 14:07:00,0.7906,0.7907,0.7906,0.7907,124100000.0
2008-07-01 14:08:00,0.7907,0.79075,0.7907,0.7907,107500000.0
2008-07-01 14:09:00,0.79075,0.79075,0.79075,0.79075,24000000.0
2008-07-01 14:10:00,0.79075,0.79075,0.79065,0.79065,82600000.0
2008-07-01 14:11:00,0.7907,0.7907,0.79055,0.7906,289200003.0
2008-07-01 14:12:00,0.7906,0.7907,0.79055,0.7907,443600002.0
2008-07-01 14:13:00,0.7907,0.7907,0.79055,0.79065,550000002.0
2008-07-01 14:14:00,0.79065,0.79095,0.79065,0.7908,398600002.0
2008-07-01 14:15:00,0.7908,0.7912,0.79075,0.79095,622800002.0
2008-07-01 14:16:00,0.79095,0.7911,0.79095,0.7911,243100000.0
2008-07-01 14:17:00,0.79105,0.79115,0.791,0.7911,351800001.0
2008-07-01 14:18:00,0.7911,0.7912,0.7911,0.7911,284000000.0
2008-07-01 14:19:00,0.79115,0.7913,0.7911,0.7912,178500000.0
2008-07-01 14:20:00,0.7912,0.7912,0.79095,0.79095,289300000.0
2008-07-01 14:21:00,0.79095,0.7911,0.79095,0.791,280100000.0
2008-07-01 14:22:00,0.791,0.7911,0.791,0.79105,162600000.0
2008-07-01 14:23:00,0.79105,0.7911,0.79105,0.7911,51200000.0
2008-07-01 14:24:00,0.79105,0.79105,0.791,0.791,105800000.0
2008-07-01 14:25:00,0.791,0.79105,0.791,0.79105,87100000.0
2008-07-01 14:26:00,0.79105,0.79105,0.791,0.791,220200000.0
2008-07-01 14:27:00,0.791,0.79105,0.791,0.791,150000000.0
2008-07-01 14:28:00,0.791,0.79125,0.791,0.7912,359200000.0
2008-07-01 14:29:00,0.7912,0.7913,0.7912,0.7912,203100000.0
2008-07-01 14:30:00,0.7912,0.79125,0.79115,0.7912,180600000.0
2008-07-01 14:31:00,0.7912,0.79135,0.7912,0.79135,229900000.0
2008-07-01 14:32:00,0.79135,0.79135,0.7911,0.79115,426200000.0
2008-07-01 14:33:00,0.79115,0.7912,0.79115,0.7912,214700000.0
2008-07-01 14:34:00,0.7912,0.79125,0.79115,0.79115,147400000.0
2008-07-01 14:35:00,0.79115,0.7912,0.79115,0.7912,208700000.0
2008-07-01 14:36:00,0.7912,0.7912,0.7912,0.7912,122800000.0
2008-07-01 14:37:00,0.79115,0.79115,0.7911,0.7911,90500000.0
2008-07-01 14:38:00,0.7911,0.79115,0.7911,0.79115,59100000.0
2008-07-01 14:39:00,0.79115,0.79115,0.7911,0.7911,91800000.0
2008-07-01 14:40:00,0.7911,0.79115,0.791,0.791,153700000.0
2008-07-01 14:41:00,0.791,0.791,0.7909,0.79095,295300000.0
2008-07-01 14:42:00,0.79095,0.79105,0.79095,0.791,182900000.0
2008-07-01 14:43:00,0.791,0.7911,0.791,0.7911,149700000.0
2008-07-01 14:44:00,0.79105,0.7911,0.79095,0.791,271200000.0
2008-07-01 14:45:00,0.79105,0.79105,0.79095,0.79095,90900000.0
2008-07-01 14:46:00,0.79095,0.7911,0.7909,0.7911,120200000.0
2008-07-01 14:47:00,0.7911,0.79125,0.7911,0.7912,148200000.0
2008-07-01 14:48:00,0.7912,0.79125,0.79115,0.79125,167899999.0
2008-07-01 14:49:00,0.79125,0.79125,0.7911,0.7911,157900000.0
2008-07-01 14:50:00,0.7911,0.79125,0.7911,0.79125,86000000.0
2008-07-01 14:51:00,0.79125,0.79125,0.79105,0.7911,264900004.0
2008-07-01 14:52:00,0.7911,0.7911,0.7907,0.79085,641000002.0
2008-07-01 14:53:00,0.79085,0.7909,0.79075,0.7908,242300000.0
2008-07-01 14:54:00,0.7908,0.79085,0.79075,0.79085,171000000.0
2008-07-01 14:55:00,0.79085,0.7909,0.7908,0.7908,146100000.0
2008-07-01 14:56:00,0.7908,0.7908,0.79055,0.79055,267500000.0
2008-07-01 14:57:00,0.79055,0.7906,0.7905,0.7906,107500000.0
2008-07-01 14:58:00,0.7906,0.7906,0.79055,0.7906,141800000.0
2008-07-01 14:59:00,0.7906,0.7907,0.79055,0.7907,314600000.0
2008-07-01 15:00:00,0.79065,0.7909,0.7906,0.7909,179000000.0
2008-07-01 15:01:00,0.7909,0.79095,0.79085,0.7909,125800000.0
2008-07-01 15:02:00,0.7909,0.7909,0.79085,0.7909,131200000.0
2008-07-01 15:03:00,0.7909,0.7909,0.79085,0.79085,143700000.0
2008-07-01 15:04:00,0.79085,0.7909,0.79085,0.79085,192300000.0
2008-07-01 15:05:00,0.79085,0.79085,0.79075,0.7908,148700000.0
2008-07-01 15:06:00,0.79085,0.7909,0.7908,0.7909,228700000.0
2008-07-01 15:07:00,0.7909,0.7909,0.7908,0.7908,113200000.0
2008-07-01 15:08:00,0.7908,0.7909,0.79075,0.79075,204900000.0
2008-07-01 15:09:00,0.79075,0.7908,0.7907,0.79075,227800000.0
2008-07-01 15:10:00,0.79075,0.7909,0.79075,0.7908,116100000.0
2008-07-01 15:11:00,0.7908,0.79085,0.7908,0.7908,111300000.0
2008-07-01 15:12:00,0.7908,0.79095,0.7908,0.79095,148500000.0
2008-07-01 15:13:00,0.79095,0.79095,0.7908,0.7909,113600000.0
2008-07-01 15:14:00,0.79085,0.791,0.79085,0.79095,218400000.0
2008-07-01 15:15:00,0.79095,0.791,0.7909,0.791,186800000.0
2008-07-01 15:16:00,0.791,0.79105,0.79095,0.791,234700000.0
2008-07-01 15:17:00,0.791,0.7911,0.791,0.79105,130700000.0
2008-07-01 15:18:00,0.79105,0.79115,0.79105,0.7911,194900000.0
2008-07-01 15:19:00,0.7911,0.79115,0.79105,0.79105,191700001.0
2008-07-01 15:20:00,0.7911,0.79115,0.791,0.79105,298700002.0
2008-07-01 15:21:00,0.79105,0.79105,0.791,0.791,168800000.0
2008-07-01 15:22:00,0.791,0.7912,0.791,0.79115,327399999.0
2008-07-01 15:23:00,0.79115,0.79125,0.79115,0.79125,62000000.0
2008-07-01 15:24:00,0.79125,0.79125,0.7912,0.79125,31700000.0
2008-07-01 15:25:00,0.79125,0.79125,0.79115,0.7912,308499996.0
2008-07-01 15:26:00,0.7912,0.79125,0.7912,0.7912,150300000.0
2008-07-01 15:27:00,0.7912,0.7913,0.7912,0.79125,195600000.0
2008-07-01 15:28:00,0.79125,0.7913,0.79125,0.79125,173800000.0
2008-07-01 15:29:00,0.79125,0.79135,0.79125,0.7913,131200000.0
2008-07-01 15:30:00,0.79135,0.79135,0.7911,0.7911,185100000.0
2008-07-01 15:31:00,0.7911,0.79115,0.79105,0.79115,230100000.0
2008-07-01 15:32:00,0.7911,0.7911,0.791,0.79105,188400000.0
2008-07-01 15:33:00,0.791,0.79105,0.791,0.791,243100000.0
2008-07-01 15:34:00,0.79105,0.79115,0.791,0.79115,111900000.0
2008-07-01 15:35:00,0.79115,0.79115,0.7911,0.79115,83400000.0
2008-07-01 15:36:00,0.79115,0.79115,0.791,0.791,234800000.0
2008-07-01 15:37:00,0.791,0.791,0.7907,0.7907,260000000.0
2008-07-01 15:38:00,0.7907,0.7909,0.7907,0.7909,201500000.0
2008-07-01 15:39:00,0.79095,0.7911,0.79095,0.79105,253200000.0
2008-07-01 15:40:00,0.7911,0.7911,0.7908,0.79085,497500004.0
2008-07-01 15:41:00,0.79085,0.7909,0.7906,0.79075,658399998.0
2008-07-01 15:42:00,0.79075,0.79085,0.7906,0.79075,589299998.0
2008-07-01 15:43:00,0.79075,0.7908,0.7907,0.7908,242200000.0
2008-07-01 15:44:00,0.7908,0.7909,0.7907,0.79085,326799999.0
2008-07-01 15:45:00,0.79085,0.79105,0.79075,0.791,363900000.0
2008-07-01 15:46:00,0.791,0.791,0.7909,0.7909,142800000.0
2008-07-01 15:47:00,0.7909,0.7909,0.79065,0.7908,222500000.0
2008-07-01 15:48:00,0.7908,0.7908,0.79065,0.7907,192100000.0
2008-07-01 15:49:00,0.7907,0.7908,0.79065,0.7907,168900000.0
2008-07-01 15:50:00,0.7907,0.79075,0.79055,0.7907,207100000.0
2008-07-01 15:51:00,0.7907,0.7908,0.7907,0.7907,177300000.0
2008-07-01 15:52:00,0.7907,0.7908,0.7907,0.79075,73600000.0
2008-07-01 15:53:00,0.79075,0.7908,0.79065,0.79065,217600000.0
2008-07-01 15:54:00,0.7906,0.79065,0.7906,0.79065,122200000.0
2008-07-01 15:55:00,0.79065,0.7907,0.7906,0.79065,226000001.0
2008-07-01 15:56:00,0.79065,0.79065,0.7906,0.79065,142300000.0
2008-07-01 15:57:00,0.79065,0.79065,0.7906,0.79065,196500000.0
2008-07-01 15:58:00,0.7906,0.7907,0.7906,0.7907,251800000.0
2008-07-01 15:59:00,0.7907,0.79085,0.7905,0.7905,425900000.0
2008-07-01 16:00:00,0.79045,0.79055,0.79,0.7902,779100001.0
2008-07-01 16:01:00,0.7902,0.7904,0.7899,0.7899,1542100012.0
2008-07-01 16:02:00,0.79,0.79,0.7898,0.78985,935199999.0
2008-07-01 16:03:00,0.78985,0.79,0.78985,0.78985,255700000.0
2008-07-01 16:04:00,0.7899,0.79,0.7898,0.79,328200000.0
2008-07-01 16:05:00,0.79,0.79,0.7896,0.7897,624699998.0
2008-07-01 16:06:00,0.7897,0.78995,0.78965,0.7899,240100000.0
2008-07-01 16:07:00,0.7899,0.78995,0.78975,0.78985,243700001.0
2008-07-01 16:08:00,0.78985,0.78995,0.7898,0.7899,248400000.0
2008-07-01 16:09:00,0.78995,0.78995,0.7899,0.7899,212900000.0
2008-07-01 16:10:00,0.7899,0.7899,0.78965,0.78985,461399996.0
2008-07-01 16:11:00,0.78985,0.79,0.7897,0.78985,388699997.0
2008-07-01 16:12:00,0.78985,0.7903,0.78985,0.7903,346800000.0
2008-07-01 16:13:00,0.7903,0.7904,0.7903,0.7903,330900000.0
2008-07-01 16:14:00,0.7903,0.7908,0.7903,0.7906,429700003.0
2008-07-01 16:15:00,0.7906,0.79095,0.79055,0.7909,318500000.0
2008-07-01 16:16:00,0.7909,0.79095,0.79075,0.79075,382400001.0
2008-07-01 16:17:00,0.79075,0.7908,0.79065,0.7907,374400000.0
2008-07-01 16:18:00,0.79065,0.7909,0.79065,0.79085,535300012.0
2008-07-01 16:19:00,0.79085,0.79095,0.7908,0.79085,423500001.0
2008-07-01 16:20:00,0.79085,0.7909,0.79075,0.79075,386500001.0
2008-07-01 16:21:00,0.79075,0.7909,0.79065,0.7909,255400001.0
2008-07-01 16:22:00,0.7909,0.7909,0.79065,0.79065,435499998.0
2008-07-01 16:23:00,0.7906,0.7907,0.79055,0.79055,222100000.0
2008-07-01 16:24:00,0.79055,0.7906,0.7905,0.79055,202900000.0
2008-07-01 16:25:00,0.79065,0.7907,0.79055,0.7907,174600000.0
2008-07-01 16:26:00,0.7907,0.7908,0.7907,0.79075,210600000.0
2008-07-01 16:27:00,0.79075,0.79085,0.79075,0.79075,133000000.0
2008-07-01 16:28:00,0.79075,0.7908,0.7907,0.79075,162100000.0
2008-07-01 16:29:00,0.79075,0.7908,0.7907,0.7908,190800000.0
2008-07-01 16:30:00,0.7908,0.7908,0.7907,0.7907,121800000.0
2008-07-01 16:31:00,0.7907,0.7907,0.79055,0.79055,284600000.0
2008-07-01 16:32:00,0.79055,0.7906,0.7905,0.79055,176100000.0
2008-07-01 16:33:00,0.79055,0.79055,0.7904,0.79045,186400000.0
2008-07-01 16:34:00,0.7905,0.79065,0.79045,0.7906,233900000.0
2008-07-01 16:35:00,0.7906,0.7906,0.79045,0.79045,283400000.0
2008-07-01 16:36:00,0.7905,0.79055,0.79045,0.7905,255800002.0
2008-07-01 16:37:00,0.7905,0.79055,0.79045,0.7905,326700006.0
2008-07-01 16:38:00,0.7905,0.7905,0.7904,0.7905,202799999.0
2008-07-01 16:39:00,0.7905,0.7908,0.7905,0.79075,208600000.0
2008-07-01 16:40:00,0.79075,0.79085,0.79075,0.7908,246800001.0
2008-07-01 16:41:00,0.79075,0.79085,0.79075,0.7908,284199999.0
2008-07-01 16:42:00,0.7908,0.79095,0.79075,0.7908,267500000.0
2008-07-01 16:43:00,0.79085,0.7909,0.79085,0.7909,188800000.0
2008-07-01 16:44:00,0.7909,0.791,0.7909,0.7909,156900000.0
2008-07-01 16:45:00,0.7909,0.791,0.79085,0.79095,238200000.0
2008-07-01 16:46:00,0.79095,0.791,0.7908,0.79095,312799998.0
2008-07-01 16:47:00,0.7909,0.79095,0.7909,0.7909,321200000.0
2008-07-01 16:48:00,0.7909,0.791,0.7908,0.79085,395699993.0
2008-07-01 16:49:00,0.79085,0.79095,0.79085,0.7909,348700002.0
2008-07-01 16:50:00,0.7909,0.7909,0.7908,0.7909,220600000.0
2008-07-01 16:51:00,0.7909,0.791,0.79085,0.79095,272800000.0
2008-07-01 16:52:00,0.79095,0.791,0.7907,0.79075,318499998.0
2008-07-01 16:53:00,0.79075,0.7908,0.7905,0.7905,491200004.0
2008-07-01 16:54:00,0.79055,0.7907,0.7905,0.79065,143700000.0
2008-07-01 16:55:00,0.79065,0.7907,0.79065,0.79065,79200000.0
2008-07-01 16:56:00,0.7907,0.791,0.7907,0.79095,181200000.0
2008-07-01 16:57:00,0.79095,0.7913,0.79095,0.7912,210099998.0
2008-07-01 16:58:00,0.7912,0.7913,0.79105,0.7913,321100001.0
2008-07-01 16:59:00,0.7913,0.79135,0.791,0.7911,917499995.0
2008-07-01 17:00:00,0.7911,0.7912,0.791,0.7912,405899997.0
2008-07-01 17:01:00,0.7912,0.79145,0.7912,0.7914,222700000.0
2008-07-01 17:02:00,0.7914,0.7914,0.7912,0.7912,159700000.0
2008-07-01 17:03:00,0.79125,0.79125,0.79115,0.7912,148000000.0
2008-07-01 17:04:00,0.7912,0.79125,0.791,0.791,220300000.0
2008-07-01 17:05:00,0.79105,0.7911,0.791,0.7911,152700000.0
2008-07-01 17:06:00,0.7911,0.7911,0.79105,0.7911,186700000.0
2008-07-01 17:07:00,0.7911,0.7913,0.79105,0.7913,193699998.0
2008-07-01 17:08:00,0.7913,0.7914,0.7913,0.79135,197800000.0
2008-07-01 17:09:00,0.79135,0.79145,0.79135,0.79145,136700000.0
2008-07-01 17:10:00,0.7915,0.7916,0.79145,0.79155,154900000.0
2008-07-01 17:11:00,0.79155,0.79165,0.79155,0.7916,181100000.0
2008-07-01 17:12:00,0.7916,0.79165,0.7915,0.7916,274000000.0
2008-07-01 17:13:00,0.79165,0.79165,0.79155,0.7916,111300000.0
2008-07-01 17:14:00,0.7916,0.7916,0.79155,0.7916,91200000.0
2008-07-01 17:15:00,0.7916,0.7917,0.7915,0.7917,166300000.0
2008-07-01 17:16:00,0.7917,0.7917,0.7916,0.79165,107600000.0
2008-07-01 17:17:00,0.7917,0.7917,0.79165,0.79165,162500000.0
2008-07-01 17:18:00,0.79165,0.7917,0.7916,0.79165,205600000.0
2008-07-01 17:19:00,0.79165,0.7917,0.79165,0.7917,89400000.0
2008-07-01 17:20:00,0.7917,0.7917,0.7916,0.7916,151100000.0
2008-07-01 17:21:00,0.7916,0.7917,0.7916,0.79165,244900000.0
2008-07-01 17:22:00,0.79165,0.7917,0.7916,0.7917,156400000.0
2008-07-01 17:23:00,0.79165,0.79175,0.7916,0.79165,249800000.0
2008-07-01 17:24:00,0.7917,0.79185,0.7917,0.7918,105000000.0
2008-07-01 17:25:00,0.7918,0.7918,0.79175,0.7918,266300000.0
2008-07-01 17:26:00,0.7918,0.79185,0.7917,0.7917,276700000.0
2008-07-01 17:27:00,0.79165,0.79175,0.79165,0.79175,203400001.0
2008-07-01 17:28:00,0.79175,0.79175,0.7917,0.79175,120900000.0
2008-07-01 17:29:00,0.79175,0.7918,0.79165,0.7917,154100000.0
2008-07-01 17:30:00,0.79175,0.79175,0.7917,0.7917,128900000.0
2008-07-01 17:31:00,0.7917,0.7918,0.7917,0.7917,259200000.0
2008-07-01 17:32:00,0.7917,0.7917,0.7916,0.7916,116000000.0
2008-07-01 17:33:00,0.7916,0.7916,0.79155,0.7916,235000000.0
2008-07-01 17:34:00,0.7916,0.79165,0.7916,0.79165,91600000.0
2008-07-01 17:35:00,0.79165,0.79165,0.79155,0.79155,152700000.0
2008-07-01 17:36:00,0.79155,0.7916,0.79155,0.7916,122300000.0
2008-07-01 17:37:00,0.7916,0.7916,0.79155,0.7916,149900000.0
2008-07-01 17:38:00,0.7916,0.7917,0.79155,0.7916,152900000.0
2008-07-01 17:39:00,0.7916,0.79165,0.79155,0.79155,135400000.0
2008-07-01 17:40:00,0.79155,0.79165,0.79155,0.7916,145600000.0
2008-07-01 17:41:00,0.7916,0.7917,0.7916,0.7917,128900000.0
2008-07-01 17:42:00,0.79165,0.79175,0.79165,0.7917,103200000.0
2008-07-01 17:43:00,0.7917,0.7918,0.7917,0.79175,127500000.0
2008-07-01 17:44:00,0.7918,0.7918,0.79175,0.7918,79600000.0
2008-07-01 17:45:00,0.7918,0.7918,0.79165,0.7917,230200000.0
2008-07-01 17:46:00,0.7917,0.7918,0.79165,0.7918,216700000.0
2008-07-01 17:47:00,0.7918,0.7918,0.79175,0.79175,91000000.0
2008-07-01 17:48:00,0.79175,0.7918,0.79175,0.79175,71700000.0
2008-07-01 17:49:00,0.79175,0.79175,0.79165,0.7917,159800000.0
2008-07-01 17:50:00,0.7917,0.7917,0.79165,0.79165,93500000.0
2008-07-01 17:51:00,0.79165,0.79165,0.79165,0.79165,26600000.0
2008-07-01 17:52:00,0.79165,0.7917,0.7916,0.7916,109900000.0
2008-07-01 17:53:00,0.7916,0.79165,0.7916,0.7916,121800000.0
2008-07-01 17:54:00,0.7916,0.7916,0.79155,0.7916,105100000.0
2008-07-01 17:55:00,0.7916,0.7916,0.79155,0.79155,149000000.0
2008-07-01 17:56:00,0.79155,0.79175,0.79155,0.7917,256000000.0
2008-07-01 17:57:00,0.7917,0.79175,0.79165,0.79175,168400000.0
2008-07-01 17:58:00,0.79175,0.7918,0.7917,0.7917,207800000.0
2008-07-01 17:59:00,0.7917,0.79175,0.79155,0.79175,203800000.0
2008-07-01 18:00:00,0.79175,0.7918,0.7917,0.79175,107000000.0
2008-07-01 18:01:00,0.79175,0.7918,0.7917,0.79175,137900000.0
2008-07-01 18:02:00,0.79175,0.79175,0.7917,0.79175,96600000.0
2008-07-01 18:03:00,0.79175,0.7919,0.7917,0.79175,103600000.0
2008-07-01 18:04:00,0.79175,0.79175,0.7917,0.79175,41300000.0
2008-07-01 18:05:00,0.79175,0.7918,0.7917,0.79175,158600000.0
2008-07-01 18:06:00,0.79175,0.79175,0.7917,0.7917,48900000.0
2008-07-01 18:07:00,0.7917,0.79175,0.7917,0.7917,48100000.0
2008-07-01 18:08:00,0.7917,0.7917,0.7917,0.7917,53600000.0
2008-07-01 18:09:00,0.7917,0.79175,0.7917,0.79175,11800000.0
2008-07-01 18:10:00,0.79175,0.79175,0.79175,0.79175,24000000.0
2008-07-01 18:11:00,0.79175,0.7919,0.79175,0.7919,88300000.0
2008-07-01 18:12:00,0.7919,0.7919,0.79185,0.7919,19000000.0
2008-07-01 18:13:00,0.7919,0.7919,0.7918,0.7918,94300000.0
2008-07-01 18:14:00,0.7918,0.79185,0.7918,0.7918,39900000.0
2008-07-01 18:15:00,0.7918,0.7918,0.7917,0.7917,124000000.0
2008-07-01 18:16:00,0.7917,0.7919,0.7917,0.79185,259900000.0
2008-07-01 18:17:00,0.79185,0.7922,0.79185,0.79205,271100000.0
2008-07-01 18:18:00,0.79205,0.79205,0.79195,0.792,241300000.0
2008-07-01 18:19:00,0.792,0.79215,0.79195,0.7921,146300000.0
2008-07-01 18:20:00,0.7921,0.79225,0.7921,0.7921,174900000.0
2008-07-01 18:21:00,0.79215,0.7924,0.79215,0.79235,167400000.0
2008-07-01 18:22:00,0.79235,0.7924,0.7923,0.7924,143500000.0
2008-07-01 18:23:00,0.79235,0.79295,0.79235,0.79285,226200000.0
2008-07-01 18:24:00,0.7929,0.7929,0.7927,0.79285,217500000.0
2008-07-01 18:25:00,0.79285,0.7929,0.79275,0.7928,133400000.0
2008-07-01 18:26:00,0.7928,0.7929,0.7928,0.79285,121100000.0
2008-07-01 18:27:00,0.79285,0.7929,0.7928,0.7929,81800000.0
2008-07-01 18:28:00,0.7929,0.79295,0.7928,0.7928,113800000.0
2008-07-01 18:29:00,0.7928,0.7929,0.79275,0.7928,145300000.0
2008-07-01 18:30:00,0.7928,0.79285,0.7927,0.7927,114300000.0
2008-07-01 18:31:00,0.7927,0.7927,0.79265,0.79265,148300000.0
2008-07-01 18:32:00,0.79265,0.79265,0.7926,0.79265,85400000.0
2008-07-01 18:33:00,0.79265,0.79265,0.7926,0.79265,67700000.0
2008-07-01 18:34:00,0.7926,0.79265,0.7926,0.7926,131000000.0
2008-07-01 18:35:00,0.7926,0.79265,0.79255,0.79255,103300000.0
2008-07-01 18:36:00,0.79255,0.79265,0.79255,0.7926,82500000.0
2008-07-01 18:37:00,0.7926,0.7927,0.7926,0.79265,84200000.0
2008-07-01 18:38:00,0.79265,0.79275,0.7926,0.7926,117400000.0
2008-07-01 18:39:00,0.7926,0.7928,0.79255,0.79275,159500000.0
2008-07-01 18:40:00,0.79275,0.79275,0.7927,0.7927,94000000.0
2008-07-01 18:41:00,0.7927,0.7927,0.7927,0.7927,14000000.0
2008-07-01 18:42:00,0.7927,0.7927,0.7925,0.79255,127600000.0
2008-07-01 18:43:00,0.7926,0.7926,0.7925,0.7925,144600000.0
2008-07-01 18:44:00,0.7925,0.7925,0.79245,0.79245,73100000.0
2008-07-01 18:45:00,0.79245,0.79245,0.7923,0.7923,132200000.0
2008-07-01 18:46:00,0.79235,0.79235,0.79225,0.79235,154600000.0
2008-07-01 18:47:00,0.79235,0.7924,0.79235,0.79235,102900000.0
2008-07-01 18:48:00,0.79235,0.7924,0.79225,0.7923,164600000.0
2008-07-01 18:49:00,0.7923,0.79235,0.7923,0.7923,87800000.0
2008-07-01 18:50:00,0.79235,0.79235,0.79225,0.7923,99300000.0
2008-07-01 18:51:00,0.7923,0.79235,0.7922,0.7923,110200000.0
2008-07-01 18:52:00,0.7923,0.79235,0.79225,0.7923,68700000.0
2008-07-01 18:53:00,0.7923,0.79235,0.7923,0.79235,30200000.0
2008-07-01 18:54:00,0.79235,0.7924,0.7923,0.7923,105000000.0
2008-07-01 18:55:00,0.79235,0.7924,0.7923,0.7924,108900000.0
2008-07-01 18:56:00,0.7924,0.79265,0.7924,0.7926,128400000.0
2008-07-01 18:57:00,0.7926,0.7926,0.7925,0.7926,120100000.0
2008-07-01 18:58:00,0.7926,0.79265,0.79255,0.7926,67299999.0
2008-07-01 18:59:00,0.7926,0.7926,0.79235,0.79235,193100000.0
2008-07-01 19:00:00,0.79235,0.7926,0.79235,0.7926,219400000.0
2008-07-01 19:01:00,0.7926,0.7926,0.7924,0.7924,177500000.0
2008-07-01 19:02:00,0.7924,0.79245,0.79235,0.7924,182600000.0
2008-07-01 19:03:00,0.7924,0.7925,0.7924,0.79245,241300000.0
2008-07-01 19:04:00,0.79245,0.79245,0.7924,0.7924,160500000.0
2008-07-01 19:05:00,0.7924,0.79255,0.7924,0.79255,86600000.0
2008-07-01 19:06:00,0.7925,0.79255,0.79245,0.7925,62400000.0
2008-07-01 19:07:00,0.7925,0.7926,0.7925,0.79255,118600000.0
2008-07-01 19:08:00,0.79255,0.79255,0.7925,0.7925,52000000.0
2008-07-01 19:09:00,0.7925,0.7925,0.7925,0.7925,75300000.0
2008-07-01 19:10:00,0.7925,0.7925,0.7924,0.7924,177000000.0
2008-07-01 19:11:00,0.7924,0.79245,0.7924,0.79245,153300000.0
2008-07-01 19:12:00,0.79245,0.79245,0.7923,0.7923,138800000.0
2008-07-01 19:13:00,0.7923,0.7924,0.7923,0.79235,139900000.0
2008-07-01 19:14:00,0.79235,0.79235,0.7923,0.79235,80600000.0
2008-07-01 19:15:00,0.79235,0.79235,0.7922,0.7922,53000000.0
2008-07-01 19:16:00,0.7922,0.79225,0.7922,0.79225,7700000.0
2008-07-01 19:17:00,0.79213,0.79218,0.79198,0.79218,116300000.0
2008-07-01 19:18:00,0.7922,0.79225,0.7921,0.79215,115900000.0
2008-07-01 19:19:00,0.79215,0.7922,0.79215,0.7922,84800000.0
2008-07-01 19:20:00,0.7922,0.7922,0.79215,0.79215,13200000.0
2008-07-01 19:21:00,0.79215,0.7922,0.792,0.7921,149300000.0
2008-07-01 19:22:00,0.7921,0.7921,0.79205,0.79205,36900000.0
2008-07-01 19:23:00,0.79205,0.7922,0.79205,0.79215,147000000.0
2008-07-01 19:24:00,0.7922,0.7922,0.7921,0.7921,113400000.0
2008-07-01 19:25:00,0.79215,0.7922,0.79215,0.7922,73900000.0
2008-07-01 19:26:00,0.7922,0.7922,0.7922,0.7922,76200000.0
2008-07-01 19:27:00,0.7922,0.79235,0.7922,0.79235,52500000.0
2008-07-01 19:28:00,0.7923,0.7923,0.79225,0.7923,91300000.0
2008-07-01 19:29:00,0.7923,0.7923,0.7922,0.79225,71000000.0
2008-07-01 19:30:00,0.79225,0.7923,0.7922,0.79225,144400000.0
2008-07-01 19:31:00,0.79225,0.7923,0.79225,0.7923,115500000.0
2008-07-01 19:32:00,0.7923,0.7923,0.7922,0.79225,131800000.0
2008-07-01 19:33:00,0.79225,0.7923,0.79225,0.79225,99100000.0
2008-07-01 19:34:00,0.79225,0.79225,0.79225,0.79225,28500000.0
2008-07-01 19:35:00,0.7923,0.79235,0.79225,0.79225,101700000.0
2008-07-01 19:36:00,0.79225,0.79235,0.79225,0.79225,206500000.0
2008-07-01 19:37:00,0.79225,0.7923,0.79225,0.79225,103200000.0
2008-07-01 19:38:00,0.79225,0.79235,0.79225,0.79235,89000000.0
2008-07-01 19:39:00,0.79235,0.7924,0.79235,0.79235,50200000.0
2008-07-01 19:40:00,0.7924,0.7924,0.79235,0.79235,135900000.0
2008-07-01 19:41:00,0.79235,0.7926,0.79235,0.79255,122500000.0
2008-07-01 19:42:00,0.79255,0.79255,0.7925,0.7925,96800000.0
2008-07-01 19:43:00,0.7925,0.79255,0.7925,0.79255,150600000.0
2008-07-01 19:44:00,0.79255,0.79255,0.79255,0.79255,75300000.0
2008-07-01 19:45:00,0.7925,0.7925,0.7923,0.7923,161900000.0
2008-07-01 19:46:00,0.7923,0.7923,0.79225,0.79225,117800000.0
2008-07-01 19:47:00,0.79225,0.79235,0.7922,0.7923,118100000.0
2008-07-01 19:48:00,0.7923,0.7923,0.79225,0.7923,50100000.0
2008-07-01 19:49:00,0.7923,0.7923,0.79215,0.79225,158100000.0
2008-07-01 19:50:00,0.79225,0.79235,0.79225,0.7923,179900000.0
2008-07-01 19:51:00,0.7923,0.7923,0.79225,0.79225,103000000.0
2008-07-01 19:52:00,0.79225,0.7923,0.79225,0.7923,111200000.0
2008-07-01 19:53:00,0.7923,0.7923,0.79225,0.79225,42100000.0
2008-07-01 19:54:00,0.7923,0.7923,0.79225,0.7923,17100000.0
2008-07-01 19:55:00,0.7923,0.7923,0.792,0.792,154900000.0
2008-07-01 19:56:00,0.792,0.7922,0.79195,0.79215,184500000.0
2008-07-01 19:57:00,0.7922,0.7922,0.79215,0.79215,87800000.0
2008-07-01 19:58:00,0.79215,0.79215,0.7921,0.79215,66000000.0
2008-07-01 19:59:00,0.79215,0.79215,0.792,0.792,111200000.0
2008-07-01 20:00:00,0.792,0.79205,0.792,0.792,193600000.0
2008-07-01 20:01:00,0.792,0.79215,0.792,0.7921,221300000.0
2008-07-01 20:02:00,0.7921,0.7921,0.792,0.79205,252300000.0
2008-07-01 20:03:00,0.79205,0.79205,0.79195,0.79195,239900000.0
2008-07-01 20:04:00,0.79195,0.792,0.79195,0.79195,110000000.0
2008-07-01 20:05:00,0.79195,0.79205,0.7919,0.7919,265000000.0
2008-07-01 20:06:00,0.79195,0.79195,0.7918,0.7919,199500000.0
2008-07-01 20:07:00,0.7919,0.7919,0.7918,0.79185,160400000.0
2008-07-01 20:08:00,0.79185,0.79185,0.79155,0.79155,360800000.0
2008-07-01 20:09:00,0.79155,0.79155,0.79145,0.79155,269300000.0
2008-07-01 20:10:00,0.79155,0.7917,0.79155,0.79165,84200000.0
2008-07-01 20:11:00,0.79165,0.7917,0.79165,0.7917,104600000.0
2008-07-01 20:12:00,0.7917,0.7917,0.7915,0.79155,172800000.0
2008-07-01 20:13:00,0.79155,0.79165,0.7915,0.7916,131500000.0
2008-07-01 20:14:00,0.7916,0.79165,0.7916,0.79165,52100000.0
2008-07-01 20:15:00,0.79165,0.7917,0.79165,0.7917,32200000.0
2008-07-01 20:16:00,0.7917,0.7918,0.7917,0.79175,42500000.0
2008-07-01 20:17:00,0.7918,0.7918,0.79175,0.7918,53800000.0
2008-07-01 20:18:00,0.79175,0.79175,0.79175,0.79175,25400000.0
2008-07-01 20:19:00,0.79175,0.79175,0.7917,0.79175,30500000.0
2008-07-01 20:20:00,0.79175,0.79175,0.79175,0.79175,25400000.0
2008-07-01 20:21:00,0.79175,0.79175,0.7916,0.7916,116900000.0
2008-07-01 20:22:00,0.7916,0.79165,0.79155,0.79165,78900000.0
2008-07-01 20:23:00,0.79165,0.79175,0.79165,0.79165,83000000.0
2008-07-01 20:24:00,0.79165,0.79165,0.7914,0.7914,202600000.0
2008-07-01 20:25:00,0.7914,0.7915,0.7914,0.79145,95900000.0
2008-07-01 20:26:00,0.79145,0.7916,0.79145,0.7916,33000000.0
2008-07-01 20:27:00,0.7916,0.7917,0.7916,0.7917,65700000.0
2008-07-01 20:28:00,0.7917,0.7919,0.79165,0.79185,71000000.0
2008-07-01 20:29:00,0.79185,0.79185,0.79175,0.79175,120400000.0
2008-07-01 20:30:00,0.79175,0.79175,0.7916,0.7916,80200000.0
2008-07-01 20:31:00,0.7916,0.79165,0.79155,0.79165,32500000.0
2008-07-01 20:32:00,0.79165,0.7917,0.7916,0.7917,67900000.0
2008-07-01 20:33:00,0.7917,0.7917,0.79165,0.7917,44200000.0
2008-07-01 20:34:00,0.7917,0.7917,0.79165,0.7917,69100000.0
2008-07-01 20:35:00,0.7917,0.79175,0.7917,0.79175,33400000.0
2008-07-01 20:36:00,0.79175,0.79175,0.7917,0.7917,14600000.0
2008-07-01 20:37:00,0.7917,0.7917,0.79165,0.79165,60300000.0
2008-07-01 20:38:00,0.79165,0.79165,0.7916,0.7916,82200000.0
2008-07-01 20:39:00,0.7916,0.79165,0.79155,0.7916,75000000.0
2008-07-01 20:40:00,0.7916,0.79165,0.7916,0.7916,53500000.0
2008-07-01 20:41:00,0.7916,0.7916,0.79155,0.79155,66800000.0
2008-07-01 20:42:00,0.7915,0.7916,0.7915,0.7916,60100000.0
2008-07-01 20:43:00,0.7916,0.79165,0.7916,0.79165,49500000.0
2008-07-01 20:44:00,0.7917,0.7917,0.7915,0.7915,76500000.0
2008-07-01 20:45:00,0.79155,0.79155,0.7915,0.7915,85200000.0
2008-07-01 20:46:00,0.7915,0.79165,0.7915,0.79165,76700000.0
2008-07-01 20:47:00,0.79165,0.79175,0.79165,0.7917,108200000.0
2008-07-01 20:48:00,0.7917,0.79175,0.7917,0.79175,30000000.0
2008-07-01 20:49:00,0.79175,0.7918,0.79165,0.79175,180800000.0
2008-07-01 20:50:00,0.7917,0.79175,0.79155,0.79155,106100000.0
2008-07-01 20:51:00,0.79155,0.79155,0.7915,0.79155,33100000.0
2008-07-01 20:52:00,0.79155,0.7917,0.79155,0.7916,85700000.0
2008-07-01 20:53:00,0.7916,0.79165,0.7916,0.79165,53400000.0
2008-07-01 20:54:00,0.79165,0.79165,0.7916,0.7916,29000000.0
2008-07-01 20:55:00,0.79155,0.7916,0.79155,0.7916,59400000.0
2008-07-01 20:56:00,0.7916,0.7916,0.7915,0.7915,92200000.0
2008-07-01 20:57:00,0.79155,0.79155,0.79155,0.79155,19000000.0
2008-07-01 20:58:00,0.79155,0.79155,0.7915,0.79155,25500000.0
2008-07-01 20:59:00,0.79155,0.79165,0.79155,0.79165,76400000.0
2008-07-01 21:00:00,0.79165,0.7917,0.79165,0.7917,99600000.0
2008-07-01 21:01:00,0.7917,0.7917,0.7916,0.79165,34500000.0
2008-07-01 21:02:00,0.79165,0.7917,0.79165,0.7917,26500000.0
2008-07-01 21:03:00,0.7917,0.7917,0.7916,0.7916,58300000.0
2008-07-01 21:04:00,0.7916,0.79165,0.7916,0.79165,6200000.0
2008-07-01 21:05:00,0.7916,0.79165,0.7916,0.79165,40200000.0
2008-07-01 21:06:00,0.79165,0.79175,0.79165,0.7917,78000000.0
2008-07-01 21:07:00,0.7917,0.79175,0.79165,0.7917,50600000.0
2008-07-01 21:08:00,0.7917,0.79175,0.7917,0.79175,41000000.0
2008-07-01 21:09:00,0.79175,0.7918,0.79175,0.79175,24100000.0
2008-07-01 21:10:00,0.79175,0.79175,0.79175,0.79175,35900000.0
2008-07-01 21:11:00,0.79175,0.79175,0.79175,0.79175,9800000.0
2008-07-01 21:12:00,0.79175,0.79175,0.79175,0.79175,9800000.0
2008-07-01 21:13:00,0.79175,0.79175,0.79175,0.79175,11400000.0
2008-07-01 21:14:00,0.79175,0.79185,0.79175,0.7918,69000000.0
2008-07-01 21:15:00,0.7918,0.7918,0.79175,0.79175,21000000.0
2008-07-01 21:16:00,0.79175,0.79175,0.7917,0.79175,41900000.0
2008-07-01 21:17:00,0.79175,0.79175,0.79165,0.7917,74600000.0
2008-07-01 21:18:00,0.7917,0.7917,0.79165,0.7917,36000000.0
2008-07-01 21:19:00,0.7917,0.79185,0.7917,0.7918,62600000.0
2008-07-01 21:20:00,0.7918,0.79185,0.7917,0.7917,53100000.0
2008-07-01 21:21:00,0.79175,0.7918,0.79175,0.79175,119400000.0
2008-07-01 21:22:00,0.79175,0.79175,0.79175,0.79175,6800000.0
2008-07-01 21:23:00,0.79175,0.79175,0.7917,0.7917,17700000.0
2008-07-01 21:24:00,0.7917,0.79175,0.79165,0.7917,74100000.0
2008-07-01 21:25:00,0.7917,0.79175,0.79165,0.7917,48600000.0
2008-07-01 21:26:00,0.79175,0.79175,0.7917,0.7917,26400000.0
2008-07-01 21:27:00,0.7917,0.7917,0.79165,0.7917,79100000.0
2008-07-01 21:28:00,0.7917,0.7917,0.79165,0.79165,62300000.0
2008-07-01 21:29:00,0.79165,0.79165,0.7916,0.79165,21300000.0
2008-07-01 21:30:00,0.79165,0.79165,0.7916,0.7916,42000000.0
2008-07-01 21:31:00,0.79165,0.79165,0.7916,0.7916,7200000.0
2008-07-01 21:32:00,0.7916,0.7916,0.79155,0.7916,12800000.0
2008-07-01 21:33:00,0.7916,0.7916,0.79155,0.7916,48200000.0
2008-07-01 21:34:00,0.7916,0.7917,0.79155,0.7916,58000000.0
2008-07-01 21:35:00,0.7916,0.7916,0.79155,0.79155,16200000.0
2008-07-01 21:36:00,0.79155,0.79155,0.7915,0.7915,57800000.0
2008-07-01 21:37:00,0.7915,0.7916,0.79145,0.7916,63800000.0
2008-07-01 21:38:00,0.7916,0.7916,0.7915,0.79155,67900000.0
2008-07-01 21:39:00,0.7916,0.7916,0.79155,0.79155,15000000.0
2008-07-01 21:40:00,0.79155,0.79155,0.7915,0.7915,49400000.0
2008-07-01 21:41:00,0.7915,0.79155,0.7915,0.79155,59000000.0
2008-07-01 21:42:00,0.79155,0.79155,0.79155,0.79155,12300000.0
2008-07-01 21:43:00,0.79155,0.7916,0.7915,0.7915,55600000.0
2008-07-01 21:44:00,0.7915,0.7915,0.79145,0.7915,48200000.0
2008-07-01 21:45:00,0.7915,0.7915,0.7915,0.7915,6400000.0
2008-07-01 21:46:00,0.7915,0.7915,0.7915,0.7915,9800000.0
2008-07-01 21:47:00,0.79145,0.79145,0.79145,0.79145,10000000.0
2008-07-01 21:48:00,0.79145,0.79155,0.79145,0.79155,12200000.0
2008-07-01 21:49:00,0.7916,0.79165,0.79155,0.79155,114000000.0
2008-07-01 21:50:00,0.79155,0.79155,0.79155,0.79155,87100000.0
2008-07-01 21:51:00,0.79155,0.79155,0.7915,0.7915,36400000.0
2008-07-01 21:52:00,0.7915,0.7916,0.7915,0.79155,62400000.0
2008-07-01 21:53:00,0.7915,0.79155,0.79145,0.79145,44300000.0
2008-07-01 21:54:00,0.79145,0.7915,0.79145,0.7915,58100000.0
2008-07-01 21:55:00,0.7915,0.7915,0.7914,0.7914,56700000.0
2008-07-01 21:56:00,0.7914,0.7914,0.79135,0.79135,43500000.0
2008-07-01 21:57:00,0.79135,0.79135,0.79125,0.7913,122600000.0
2008-07-01 21:58:00,0.7913,0.7914,0.7913,0.79135,76800000.0
2008-07-01 21:59:00,0.79135,0.79145,0.79135,0.7914,126200000.0
2008-07-01 22:00:00,0.7914,0.7914,0.79135,0.7914,49100000.0
2008-07-01 22:01:00,0.7914,0.7914,0.79135,0.79135,29200000.0
2008-07-01 22:02:00,0.79135,0.79135,0.7913,0.79135,69500000.0
2008-07-01 22:03:00,0.79135,0.79135,0.79135,0.79135,3400000.0
2008-07-01 22:04:00,0.79135,0.79145,0.7913,0.79135,83000000.0
2008-07-01 22:05:00,0.7914,0.7914,0.79135,0.79135,23400000.0
2008-07-01 22:06:00,0.7914,0.7914,0.79135,0.7914,43000000.0
2008-07-01 22:07:00,0.7914,0.79145,0.7914,0.79145,30500000.0
2008-07-01 22:08:00,0.79145,0.7915,0.79145,0.7915,20200000.0
2008-07-01 22:09:00,0.7915,0.7915,0.79145,0.79145,31000000.0
2008-07-01 22:10:00,0.7914,0.79145,0.7914,0.79145,78800000.0
2008-07-01 22:11:00,0.79145,0.79145,0.79145,0.79145,64300000.0
2008-07-01 22:12:00,0.79145,0.79145,0.79145,0.79145,6800000.0
2008-07-01 22:13:00,0.79145,0.7915,0.79145,0.7915,10400000.0
2008-07-01 22:14:00,0.79147,0.79151,0.79142,0.79142,73700000.0
2008-07-01 22:15:00,0.7915,0.7915,0.7914,0.7914,24800000.0
2008-07-01 22:16:00,0.79145,0.79145,0.7914,0.7914,15800000.0
2008-07-01 22:17:00,0.7914,0.79145,0.79135,0.7914,24400000.0
2008-07-01 22:18:00,0.79145,0.79145,0.79145,0.79145,30100000.0
2008-07-01 22:19:00,0.79145,0.7915,0.79145,0.7915,27800000.0
2008-07-01 22:20:00,0.7915,0.79155,0.79145,0.79145,41800000.0
2008-07-01 22:21:00,0.79145,0.79145,0.7914,0.7914,35400000.0
2008-07-01 22:22:00,0.7914,0.7914,0.79135,0.7914,42000000.0
2008-07-01 22:23:00,0.7914,0.7914,0.7914,0.7914,7200000.0
2008-07-01 22:24:00,0.7914,0.7914,0.7914,0.7914,29000000.0
2008-07-01 22:25:00,0.7914,0.7914,0.7914,0.7914,18800000.0
2008-07-01 22:26:00,0.7914,0.7914,0.7914,0.7914,10200000.0
2008-07-01 22:27:00,0.7914,0.7914,0.7914,0.7914,31800000.0
2008-07-01 22:28:00,0.7914,0.7914,0.7914,0.7914,13800000.0
2008-07-01 22:29:00,0.7914,0.7914,0.7914,0.7914,10800000.0
2008-07-01 22:30:00,0.7914,0.7915,0.7914,0.7914,68300000.0
2008-07-01 22:31:00,0.7914,0.79145,0.79135,0.79145,30900000.0
2008-07-01 22:32:00,0.79145,0.7915,0.79145,0.7915,53500000.0
2008-07-01 22:33:00,0.79145,0.79155,0.79145,0.79145,89300000.0
2008-07-01 22:34:00,0.7915,0.79155,0.7915,0.7915,51300000.0
2008-07-01 22:35:00,0.7915,0.79155,0.7915,0.79155,71000000.0
2008-07-01 22:36:00,0.79155,0.79155,0.7915,0.7915,60500000.0
2008-07-01 22:37:00,0.7915,0.7915,0.79145,0.79145,20400000.0
2008-07-01 22:38:00,0.79145,0.7915,0.79145,0.79145,62500000.0
2008-07-01 22:39:00,0.79145,0.7915,0.79145,0.79145,32800000.0
2008-07-01 22:40:00,0.7916,0.7916,0.7915,0.7915,43200000.0
2008-07-01 22:41:00,0.7915,0.7917,0.7915,0.7917,173100000.0
2008-07-01 22:42:00,0.7917,0.7917,0.7916,0.7917,75900000.0
2008-07-01 22:43:00,0.7917,0.7917,0.79165,0.7917,27600000.0
2008-07-01 22:44:00,0.7917,0.79175,0.79165,0.7917,55900000.0
2008-07-01 22:45:00,0.79175,0.79175,0.79165,0.79165,113200000.0
2008-07-01 22:46:00,0.7917,0.7917,0.7916,0.7917,50700000.0
2008-07-01 22:47:00,0.7917,0.79175,0.79165,0.7917,53400000.0
2008-07-01 22:48:00,0.7917,0.7918,0.79165,0.79165,78100000.0
2008-07-01 22:49:00,0.7917,0.7917,0.7917,0.7917,14000000.0
2008-07-01 22:50:00,0.7917,0.7917,0.7916,0.79165,46000000.0
2008-07-01 22:51:00,0.79165,0.79165,0.7916,0.7916,10800000.0
2008-07-01 22:52:00,0.7916,0.7916,0.7916,0.7916,10600000.0
2008-07-01 22:53:00,0.7916,0.7916,0.7916,0.7916,12500000.0
2008-07-01 22:54:00,0.7916,0.7916,0.7914,0.79155,179200000.0
2008-07-01 22:55:00,0.79155,0.79155,0.7915,0.7915,20700000.0
2008-07-01 22:56:00,0.7915,0.79155,0.7915,0.79155,15700000.0
2008-07-01 22:57:00,0.79155,0.79155,0.79155,0.79155,2000000.0
2008-07-01 22:58:00,0.79155,0.79155,0.79155,0.79155,5000000.0
2008-07-01 22:59:00,0.79155,0.79155,0.7914,0.7914,79500000.0
2008-07-01 23:00:00,0.7914,0.7916,0.7914,0.7916,40200000.0
2008-07-01 23:01:00,0.7915,0.7916,0.7915,0.79155,39800000.0
2008-07-01 23:02:00,0.79155,0.79165,0.79155,0.7916,81200000.0
2008-07-01 23:03:00,0.7916,0.7916,0.7916,0.7916,7200000.0
2008-07-01 23:04:00,0.79165,0.79165,0.79165,0.79165,2000000.0
2008-07-01 23:05:00,0.7917,0.79175,0.79165,0.7917,39000000.0
2008-07-01 23:06:00,0.7917,0.79175,0.7917,0.7917,19200000.0
2008-07-01 23:07:00,0.79175,0.7918,0.79175,0.7918,9000000.0
2008-07-01 23:08:00,0.7917,0.79175,0.7917,0.7917,4000000.0
2008-07-01 23:09:00,0.7917,0.7917,0.7916,0.79165,15600000.0
2008-07-01 23:10:00,0.79165,0.79175,0.79165,0.79165,11600000.0
2008-07-01 23:11:00,0.7916,0.7917,0.79155,0.7917,7300000.0
2008-07-01 23:12:00,0.7916,0.7917,0.7916,0.7917,20400001.0
2008-07-01 23:13:00,0.79155,0.79175,0.79155,0.79175,12700000.0
2008-07-01 23:14:00,0.7916,0.7917,0.7916,0.7917,6000000.0
2008-07-01 23:15:00,0.79165,0.79165,0.7915,0.7915,15000000.0
2008-07-01 23:16:00,0.79165,0.79165,0.79165,0.79165,2800000.0
2008-07-01 23:17:00,0.79165,0.79165,0.7916,0.7916,9000000.0
2008-07-01 23:18:00,0.79165,0.79165,0.79165,0.79165,9400000.0
2008-07-01 23:19:00,0.79165,0.79165,0.79165,0.79165,9400000.0
2008-07-01 23:20:00,0.7916,0.79165,0.79155,0.7916,39700000.0
2008-07-01 23:21:00,0.7915,0.7916,0.7915,0.7916,19200000.0
2008-07-01 23:22:00,0.79165,0.79165,0.7916,0.7916,13400000.0
2008-07-01 23:23:00,0.7916,0.7916,0.7915,0.79155,11400000.0
2008-07-01 23:24:00,0.7916,0.7916,0.7915,0.79155,15200000.0
2008-07-01 23:25:00,0.79155,0.7916,0.79145,0.79145,24800000.0
2008-07-01 23:26:00,0.79145,0.7915,0.79145,0.7915,19000000.0
2008-07-01 23:27:00,0.7915,0.7916,0.79145,0.7916,19800000.0
2008-07-01 23:28:00,0.7916,0.7916,0.79155,0.79155,4700000.0
2008-07-01 23:29:00,0.7914,0.7915,0.7914,0.7915,8500000.0
2008-07-01 23:30:00,0.7915,0.7915,0.7914,0.7915,31000000.0
2008-07-01 23:31:00,0.79145,0.79145,0.79145,0.79145,1000000.0
2008-07-01 23:32:00,0.79145,0.79145,0.7914,0.7914,39400000.0
2008-07-01 23:33:00,0.7914,0.7914,0.7914,0.7914,14400000.0
2008-07-01 23:34:00,0.7914,0.7914,0.7914,0.7914,6300000.0
2008-07-01 23:35:00,0.7913,0.7915,0.79125,0.79145,245500005.0
2008-07-01 23:36:00,0.7914,0.79145,0.79135,0.7914,264499993.0
2008-07-01 23:37:00,0.7914,0.79165,0.7914,0.7916,167100000.0
2008-07-01 23:38:00,0.79155,0.7917,0.79155,0.7917,9500000.0
2008-07-01 23:39:00,0.7916,0.7917,0.7916,0.7917,22300000.0
2008-07-01 23:40:00,0.7917,0.7917,0.7916,0.7917,16100000.0
2008-07-01 23:41:00,0.7916,0.79165,0.79145,0.7916,20900000.0
2008-07-01 23:42:00,0.7916,0.7916,0.79155,0.79155,14900000.0
2008-07-01 23:43:00,0.79155,0.79155,0.7915,0.79155,138699998.0
2008-07-01 23:44:00,0.79155,0.7916,0.79155,0.7916,9000000.0
2008-07-01 23:45:00,0.7916,0.7916,0.79155,0.7916,9000000.0
2008-07-01 23:46:00,0.7916,0.7916,0.79155,0.79155,8000000.0
2008-07-01 23:47:00,0.79155,0.7916,0.79155,0.79155,12000000.0
2008-07-01 23:48:00,0.79135,0.79155,0.79135,0.79155,3300000.0
2008-07-01 23:49:00,0.79145,0.79155,0.79145,0.79155,21200000.0
2008-07-01 23:50:00,0.79155,0.79165,0.79155,0.79165,43700002.0
2008-07-01 23:51:00,0.7915,0.79165,0.7915,0.79165,28800000.0
2008-07-01 23:52:00,0.79165,0.79165,0.7916,0.7916,32300001.0
2008-07-01 23:53:00,0.7916,0.7916,0.79155,0.7916,41800000.0
2008-07-01 23:54:00,0.7916,0.79165,0.7916,0.79165,81100003.0
2008-07-01 23:55:00,0.79155,0.79165,0.79155,0.79165,39200001.0
2008-07-01 23:56:00,0.7916,0.79165,0.7916,0.79165,53900002.0
2008-07-01 23:57:00,0.7914,0.79165,0.7914,0.79165,50100002.0
2008-07-01 23:58:00,0.79165,0.79165,0.79155,0.79155,39800000.0
2008-07-01 23:59:00,0.79155,0.7916,0.79155,0.7916,2000000.0
2008-07-02 00:00:00,0.7916,0.7916,0.79155,0.79155,33900000.0
2008-07-02 00:01:00,0.79155,0.79155,0.7914,0.79155,8800000.0
2008-07-02 00:02:00,0.79155,0.79155,0.7915,0.7915,17200000.0
2008-07-02 00:03:00,0.7915,0.79155,0.7915,0.79155,24400000.0
2008-07-02 00:04:00,0.7915,0.7915,0.79126,0.79148,64300000.0
2008-07-02 00:05:00,0.79143,0.79157,0.79126,0.79151,82400000.0
2008-07-02 00:06:00,0.7915,0.7916,0.7913,0.79155,191400000.0
2008-07-02 00:07:00,0.79155,0.79155,0.7915,0.7915,6700000.0
2008-07-02 00:08:00,0.7915,0.79155,0.7915,0.79155,82900000.0
2008-07-02 00:09:00,0.79155,0.79155,0.7915,0.79155,34400000.0
2008-07-02 00:10:00,0.79155,0.79155,0.7915,0.79155,19400000.0
2008-07-02 00:11:00,0.7915,0.79155,0.7915,0.79155,7200000.0
2008-07-02 00:12:00,0.7914,0.79155,0.7914,0.79155,17500000.0
2008-07-02 00:13:00,0.79158,0.79158,0.79138,0.79138,53100000.0
2008-07-02 00:14:00,0.7913,0.7916,0.7913,0.79155,19600000.0
2008-07-02 00:15:00,0.79148,0.79154,0.79145,0.79146,40100000.0
2008-07-02 00:16:00,0.79143,0.79162,0.79143,0.79148,132099999.0
2008-07-02 00:17:00,0.79147,0.79158,0.79147,0.79148,75600000.0
2008-07-02 00:18:00,0.7916,0.7916,0.79148,0.7915,73400000.0
2008-07-02 00:19:00,0.7915,0.7915,0.7915,0.7915,20600000.0
2008-07-02 00:20:00,0.79144,0.79158,0.79137,0.79158,120600000.0
2008-07-02 00:21:00,0.79158,0.79158,0.79133,0.79133,194700000.0
2008-07-02 00:22:00,0.79145,0.7915,0.79145,0.79145,12000000.0
2008-07-02 00:23:00,0.79145,0.7916,0.79145,0.7916,80600000.0
2008-07-02 00:24:00,0.7916,0.7916,0.7916,0.7916,9500000.0
2008-07-02 00:25:00,0.7916,0.7916,0.79155,0.79155,42700000.0
2008-07-02 00:26:00,0.79155,0.79155,0.79155,0.79155,5000000.0
2008-07-02 00:27:00,0.79143,0.79154,0.79137,0.79145,66100000.0
2008-07-02 00:28:00,0.79153,0.7916,0.79142,0.79142,42900000.0
2008-07-02 00:29:00,0.7915,0.7915,0.7915,0.7915,6700000.0
2008-07-02 00:30:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-02 00:31:00,0.79155,0.7916,0.79155,0.7916,47100000.0
2008-07-02 00:32:00,0.79159,0.79164,0.79142,0.79164,120900000.0
2008-07-02 00:33:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-02 00:34:00,0.7916,0.7916,0.7916,0.7916,6100000.0
2008-07-02 00:35:00,0.7916,0.79165,0.7916,0.79165,7600000.0
2008-07-02 00:36:00,0.79165,0.79165,0.79165,0.79165,2000000.0
2008-07-02 00:37:00,0.79165,0.79165,0.7915,0.79155,43300000.0
2008-07-02 00:38:00,0.7915,0.7915,0.7915,0.7915,63000000.0
2008-07-02 00:39:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-02 00:40:00,0.79149,0.79161,0.79137,0.79161,139500000.0
2008-07-02 00:41:00,0.79153,0.79155,0.7913,0.79144,142300000.0
2008-07-02 00:42:00,0.79155,0.79155,0.7915,0.79155,12900000.0
2008-07-02 00:43:00,0.79155,0.79155,0.79155,0.79155,4000000.0
2008-07-02 00:44:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-02 00:45:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-02 00:46:00,0.79155,0.79155,0.79155,0.79155,17000000.0
2008-07-02 00:47:00,0.79155,0.79155,0.79155,0.79155,11000000.0
2008-07-02 00:48:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-02 00:49:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-02 00:50:00,0.79155,0.7917,0.79155,0.7917,23300000.0
2008-07-02 00:51:00,0.7917,0.7917,0.7917,0.7917,2800000.0
2008-07-02 00:52:00,0.7917,0.7917,0.79165,0.7917,7600000.0
2008-07-02 00:53:00,0.79165,0.7917,0.79165,0.7917,4000000.0
2008-07-02 00:54:00,0.79161,0.79176,0.79149,0.79176,24200000.0
2008-07-02 00:55:00,0.7917,0.7917,0.7917,0.7917,4300000.0
2008-07-02 00:56:00,0.7917,0.79175,0.7917,0.7917,16800000.0
2008-07-02 00:57:00,0.79162,0.79177,0.79162,0.79177,58600000.0
2008-07-02 00:58:00,0.79165,0.79175,0.79154,0.79175,68500000.0
2008-07-02 00:59:00,0.79163,0.79176,0.79157,0.79176,95800000.0
2008-07-02 01:00:00,0.79165,0.7917,0.79165,0.7917,10300000.0
2008-07-02 01:01:00,0.79165,0.7917,0.79165,0.7917,14600000.0
2008-07-02 01:02:00,0.7917,0.7917,0.7917,0.7917,38800000.0
2008-07-02 01:03:00,0.7917,0.79175,0.7917,0.7917,46800000.0
2008-07-02 01:04:00,0.7917,0.7917,0.7917,0.7917,39800000.0
2008-07-02 01:05:00,0.7917,0.7917,0.7916,0.79165,56400000.0
2008-07-02 01:06:00,0.7916,0.7916,0.79155,0.79155,13900000.0
2008-07-02 01:07:00,0.79153,0.79159,0.79144,0.79147,56700000.0
2008-07-02 01:08:00,0.79155,0.7916,0.79155,0.79155,12300000.0
2008-07-02 01:09:00,0.79155,0.7916,0.79155,0.7916,4000000.0
2008-07-02 01:10:00,0.7916,0.7916,0.79155,0.79155,7000000.0
2008-07-02 01:11:00,0.79155,0.7917,0.79155,0.7917,91000000.0
2008-07-02 01:12:00,0.7917,0.7917,0.7917,0.7917,4000000.0
2008-07-02 01:13:00,0.7917,0.7917,0.79165,0.79165,10000000.0
2008-07-02 01:14:00,0.79165,0.7917,0.79165,0.79165,6100000.0
2008-07-02 01:15:00,0.79165,0.79165,0.7916,0.7916,197700000.0
2008-07-02 01:16:00,0.7916,0.7917,0.7916,0.7917,22799999.0
2008-07-02 01:17:00,0.79163,0.7917,0.7916,0.7916,39400000.0
2008-07-02 01:18:00,0.7915,0.79169,0.7915,0.79163,93800001.0
2008-07-02 01:19:00,0.79166,0.79166,0.79144,0.79158,32600000.0
2008-07-02 01:20:00,0.7917,0.7917,0.7917,0.7917,12000000.0
2008-07-02 01:21:00,0.7917,0.79175,0.7917,0.79175,4000000.0
2008-07-02 01:22:00,0.79175,0.79175,0.79165,0.79165,91600000.0
2008-07-02 01:23:00,0.79165,0.79165,0.79165,0.79165,19000000.0
2008-07-02 01:24:00,0.79165,0.7917,0.79165,0.79165,78800000.0
2008-07-02 01:25:00,0.79165,0.7917,0.79165,0.7917,39100000.0
2008-07-02 01:26:00,0.7917,0.7917,0.7917,0.7917,11500000.0
2008-07-02 01:27:00,0.7917,0.79175,0.79165,0.79165,188400000.0
2008-07-02 01:28:00,0.79165,0.79165,0.79165,0.79165,4000000.0
2008-07-02 01:29:00,0.7917,0.7918,0.79165,0.7917,44700000.0
2008-07-02 01:30:00,0.7917,0.7917,0.79165,0.7917,52300000.0
2008-07-02 01:31:00,0.7917,0.7917,0.7916,0.7917,149600000.0
2008-07-02 01:32:00,0.7917,0.7917,0.7917,0.7917,6100000.0
2008-07-02 01:33:00,0.7917,0.7917,0.7916,0.7916,155200000.0
2008-07-02 01:34:00,0.7916,0.7917,0.7916,0.79165,145500000.0
2008-07-02 01:35:00,0.79165,0.79165,0.7916,0.7916,47700000.0
2008-07-02 01:36:00,0.7916,0.7916,0.79155,0.79155,43500000.0
2008-07-02 01:37:00,0.79155,0.79155,0.7915,0.7915,59799999.0
2008-07-02 01:38:00,0.7915,0.79155,0.7915,0.79155,23800000.0
2008-07-02 01:39:00,0.79155,0.7916,0.7915,0.79155,56800000.0
2008-07-02 01:40:00,0.7915,0.7916,0.7913,0.7914,141600000.0
2008-07-02 01:41:00,0.7914,0.79155,0.7914,0.79155,162300000.0
2008-07-02 01:42:00,0.7915,0.7915,0.79145,0.79145,20900000.0
2008-07-02 01:43:00,0.79145,0.7915,0.79145,0.79145,33400000.0
2008-07-02 01:44:00,0.79145,0.7916,0.79145,0.79145,93300000.0
2008-07-02 01:45:00,0.79145,0.7915,0.79145,0.7915,35200000.0
2008-07-02 01:46:00,0.7915,0.79155,0.7915,0.7915,45000000.0
2008-07-02 01:47:00,0.7915,0.7916,0.7915,0.7916,205300000.0
2008-07-02 01:48:00,0.7916,0.79165,0.7916,0.79165,158400000.0
2008-07-02 01:49:00,0.79165,0.79165,0.79165,0.79165,53000000.0
2008-07-02 01:50:00,0.79165,0.7919,0.79165,0.79175,412700001.0
2008-07-02 01:51:00,0.7917,0.7917,0.7917,0.7917,109200000.0
2008-07-02 01:52:00,0.7917,0.7917,0.79165,0.79165,47000000.0
2008-07-02 01:53:00,0.79165,0.79165,0.79165,0.79165,5900000.0
2008-07-02 01:54:00,0.79165,0.7918,0.79165,0.7917,38500000.0
2008-07-02 01:55:00,0.7917,0.7917,0.7916,0.7916,48000000.0
2008-07-02 01:56:00,0.7916,0.79165,0.7916,0.79165,112400000.0
2008-07-02 01:57:00,0.79165,0.79165,0.7916,0.7916,243600000.0
2008-07-02 01:58:00,0.7916,0.79165,0.7916,0.79165,164800000.0
2008-07-02 01:59:00,0.79165,0.79165,0.79165,0.79165,32700000.0
2008-07-02 02:00:00,0.79165,0.79175,0.79165,0.79175,191400000.0
2008-07-02 02:01:00,0.79175,0.79175,0.7917,0.7917,24400000.0
2008-07-02 02:02:00,0.7917,0.7917,0.79165,0.7917,132400004.0
2008-07-02 02:03:00,0.7917,0.7917,0.7917,0.7917,30399999.0
2008-07-02 02:04:00,0.7917,0.7917,0.79165,0.7917,82700000.0
2008-07-02 02:05:00,0.7917,0.79185,0.7917,0.7918,123700004.0
2008-07-02 02:06:00,0.79185,0.79185,0.7918,0.7918,39700000.0
2008-07-02 02:07:00,0.7918,0.7918,0.79165,0.7917,238900006.0
2008-07-02 02:08:00,0.7917,0.79175,0.7917,0.7917,21800000.0
2008-07-02 02:09:00,0.7917,0.7917,0.79165,0.79165,10000000.0
2008-07-02 02:10:00,0.79165,0.79165,0.79165,0.79165,2400000.0
2008-07-02 02:11:00,0.79165,0.7917,0.79165,0.7917,85300002.0
2008-07-02 02:12:00,0.7917,0.7917,0.7917,0.7917,2000000.0
2008-07-02 02:13:00,0.7917,0.7917,0.7917,0.7917,19300000.0
2008-07-02 02:14:00,0.7917,0.7917,0.7917,0.7917,8600000.0
2008-07-02 02:15:00,0.7917,0.7917,0.7917,0.7917,23500000.0
2008-07-02 02:16:00,0.79165,0.7917,0.7916,0.7916,44500000.0
2008-07-02 02:17:00,0.7916,0.7917,0.7916,0.7917,46900000.0
2008-07-02 02:18:00,0.7917,0.7917,0.7917,0.7917,6600000.0
2008-07-02 02:19:00,0.7917,0.7917,0.7917,0.7917,3300000.0
2008-07-02 02:20:00,0.7917,0.7917,0.7916,0.79165,34800000.0
2008-07-02 02:21:00,0.79165,0.7917,0.79155,0.7916,58000000.0
2008-07-02 02:22:00,0.79155,0.7916,0.79155,0.7916,11500000.0
2008-07-02 02:23:00,0.79156,0.79169,0.79155,0.79156,47500000.0
2008-07-02 02:24:00,0.79165,0.79165,0.7916,0.7916,59100000.0
2008-07-02 02:25:00,0.7916,0.7917,0.7916,0.7917,16800000.0
2008-07-02 02:26:00,0.7917,0.7917,0.7916,0.79165,30700000.0
2008-07-02 02:27:00,0.79165,0.79165,0.79165,0.79165,2000000.0
2008-07-02 02:28:00,0.7916,0.7916,0.7916,0.7916,98200000.0
2008-07-02 02:29:00,0.7916,0.7916,0.79155,0.79155,94500000.0
2008-07-02 02:30:00,0.79155,0.7916,0.79155,0.7916,213000001.0
2008-07-02 02:31:00,0.7916,0.7916,0.7916,0.7916,17100000.0
2008-07-02 02:32:00,0.7916,0.7916,0.79155,0.79155,35700001.0
2008-07-02 02:33:00,0.79155,0.7916,0.79155,0.79155,15200000.0
2008-07-02 02:34:00,0.7916,0.79165,0.7916,0.79165,169799998.0
2008-07-02 02:35:00,0.79165,0.7917,0.7916,0.7917,67900001.0
2008-07-02 02:36:00,0.79165,0.7917,0.79165,0.79165,74600000.0
2008-07-02 02:37:00,0.79165,0.79175,0.79165,0.79175,16100000.0
2008-07-02 02:38:00,0.79175,0.79195,0.79175,0.7918,79900000.0
2008-07-02 02:39:00,0.7918,0.79195,0.7918,0.79185,97800000.0
2008-07-02 02:40:00,0.79185,0.7919,0.79185,0.7919,106500000.0
2008-07-02 02:41:00,0.7919,0.79195,0.7919,0.7919,77300000.0
2008-07-02 02:42:00,0.7919,0.79195,0.7919,0.79195,71400000.0
2008-07-02 02:43:00,0.792,0.79225,0.792,0.79225,111100000.0
2008-07-02 02:44:00,0.79225,0.79225,0.7921,0.79225,92000001.0
2008-07-02 02:45:00,0.79225,0.7923,0.7922,0.79225,211800006.0
2008-07-02 02:46:00,0.79225,0.79225,0.792,0.7921,534600013.0
2008-07-02 02:47:00,0.7921,0.7921,0.792,0.7921,261300009.0
2008-07-02 02:48:00,0.79205,0.7922,0.79205,0.7922,112800004.0
2008-07-02 02:49:00,0.7922,0.7922,0.79215,0.7922,6500000.0
2008-07-02 02:50:00,0.7922,0.79225,0.792,0.79205,111300000.0
2008-07-02 02:51:00,0.792,0.79215,0.79195,0.7921,90900000.0
2008-07-02 02:52:00,0.79205,0.7922,0.79205,0.7921,51900000.0
2008-07-02 02:53:00,0.7921,0.7922,0.79205,0.7922,77400001.0
2008-07-02 02:54:00,0.7922,0.79235,0.792,0.7921,228100001.0
2008-07-02 02:55:00,0.7921,0.79225,0.79205,0.7922,99200000.0
2008-07-02 02:56:00,0.7922,0.7922,0.79215,0.79215,20900000.0
2008-07-02 02:57:00,0.7922,0.79225,0.7922,0.79225,11000000.0
2008-07-02 02:58:00,0.79225,0.7924,0.79225,0.7923,160000000.0
2008-07-02 02:59:00,0.7923,0.7923,0.7923,0.7923,10100000.0
2008-07-02 03:00:00,0.7923,0.7923,0.7923,0.7923,5000000.0
2008-07-02 03:01:00,0.7923,0.7924,0.7923,0.79235,33900000.0
2008-07-02 03:02:00,0.79235,0.7924,0.79235,0.79235,11300000.0
2008-07-02 03:03:00,0.79235,0.7924,0.79235,0.79235,33800000.0
2008-07-02 03:04:00,0.7924,0.7924,0.7923,0.7923,52400001.0
2008-07-02 03:05:00,0.7923,0.79235,0.7923,0.79235,37500000.0
2008-07-02 03:06:00,0.79235,0.79235,0.79235,0.79235,2000000.0
2008-07-02 03:07:00,0.79235,0.79235,0.7923,0.7923,52900001.0
2008-07-02 03:08:00,0.7923,0.7925,0.7923,0.79235,104000000.0
2008-07-02 03:09:00,0.79235,0.7924,0.79235,0.79235,64400001.0
2008-07-02 03:10:00,0.7923,0.7923,0.7923,0.7923,1400000.0
2008-07-02 03:11:00,0.7923,0.7924,0.7923,0.7924,71200000.0
2008-07-02 03:12:00,0.7924,0.79245,0.7924,0.79245,35300000.0
2008-07-02 03:13:00,0.7924,0.79245,0.7924,0.79245,73600001.0
2008-07-02 03:14:00,0.79245,0.79255,0.79245,0.7925,146500001.0
2008-07-02 03:15:00,0.7925,0.79255,0.7925,0.79255,78900001.0
2008-07-02 03:16:00,0.79255,0.79255,0.7925,0.7925,8700000.0
2008-07-02 03:17:00,0.7925,0.7925,0.7925,0.7925,33800000.0
2008-07-02 03:18:00,0.7925,0.7925,0.79245,0.79245,19000000.0
2008-07-02 03:19:00,0.7924,0.7924,0.7923,0.7923,68000000.0
2008-07-02 03:20:00,0.7923,0.79235,0.7922,0.7922,253600006.0
2008-07-02 03:21:00,0.7922,0.7922,0.7921,0.7921,315300000.0
2008-07-02 03:22:00,0.7921,0.7923,0.7921,0.7923,206100004.0
2008-07-02 03:23:00,0.7923,0.7923,0.79225,0.7923,154499999.0
2008-07-02 03:24:00,0.7923,0.7923,0.7923,0.7923,10100000.0
2008-07-02 03:25:00,0.7923,0.79237,0.7923,0.79236,16400000.0
2008-07-02 03:26:00,0.7923,0.79235,0.7923,0.79235,34300000.0
2008-07-02 03:27:00,0.79235,0.79235,0.79235,0.79235,16800000.0
2008-07-02 03:28:00,0.79235,0.79235,0.79235,0.79235,16200000.0
2008-07-02 03:29:00,0.79235,0.7924,0.79225,0.79225,42900000.0
2008-07-02 03:30:00,0.79225,0.7925,0.79225,0.79245,82800000.0
2008-07-02 03:31:00,0.79245,0.79255,0.79245,0.79255,35500000.0
2008-07-02 03:32:00,0.79255,0.79255,0.79245,0.79255,13500000.0
2008-07-02 03:33:00,0.79255,0.79255,0.7923,0.7925,194900000.0
2008-07-02 03:34:00,0.7925,0.79255,0.7925,0.79255,89200000.0
2008-07-02 03:35:00,0.79255,0.7927,0.79255,0.7927,82600000.0
2008-07-02 03:36:00,0.7927,0.7927,0.7926,0.7926,113800000.0
2008-07-02 03:37:00,0.79255,0.7926,0.7925,0.7925,370000000.0
2008-07-02 03:38:00,0.7925,0.79265,0.7925,0.7926,133800000.0
2008-07-02 03:39:00,0.7926,0.79265,0.7926,0.79265,27400000.0
2008-07-02 03:40:00,0.79265,0.79265,0.7926,0.7926,40500000.0
2008-07-02 03:41:00,0.7926,0.79265,0.7926,0.7926,77000000.0
2008-07-02 03:42:00,0.79255,0.7926,0.79245,0.7925,198200000.0
2008-07-02 03:43:00,0.7925,0.7925,0.79245,0.7925,102100000.0
2008-07-02 03:44:00,0.7925,0.7925,0.79245,0.7925,35700000.0
2008-07-02 03:45:00,0.7925,0.7925,0.79235,0.79235,117300000.0
2008-07-02 03:46:00,0.7924,0.7925,0.7923,0.7925,298400000.0
2008-07-02 03:47:00,0.79245,0.7925,0.7924,0.7925,86800000.0
2008-07-02 03:48:00,0.79245,0.79245,0.7924,0.7924,51700000.0
2008-07-02 03:49:00,0.7924,0.7925,0.7924,0.7924,73100000.0
2008-07-02 03:50:00,0.7924,0.7925,0.7923,0.79235,171000000.0
2008-07-02 03:51:00,0.7923,0.7924,0.79225,0.7923,176600000.0
2008-07-02 03:52:00,0.7923,0.79235,0.79225,0.79235,165999999.0
2008-07-02 03:53:00,0.79235,0.79245,0.79235,0.79235,158400000.0
2008-07-02 03:54:00,0.79235,0.7924,0.79235,0.7924,7200000.0
2008-07-02 03:55:00,0.7924,0.79245,0.7924,0.7924,177500000.0
2008-07-02 03:56:00,0.7924,0.7924,0.7924,0.7924,41200000.0
2008-07-02 03:57:00,0.7924,0.7924,0.79235,0.7924,45400000.0
2008-07-02 03:58:00,0.7924,0.7924,0.7923,0.79235,49900000.0
2008-07-02 03:59:00,0.79235,0.7924,0.7923,0.79235,22000000.0
2008-07-02 04:00:00,0.79235,0.7925,0.79235,0.79245,29300000.0
2008-07-02 04:01:00,0.79245,0.7925,0.79245,0.7925,29100000.0
2008-07-02 04:02:00,0.7924,0.7924,0.7923,0.7923,176900000.0
2008-07-02 04:03:00,0.7923,0.7923,0.79225,0.79225,177500000.0
2008-07-02 04:04:00,0.79225,0.7923,0.7921,0.7921,170200000.0
2008-07-02 04:05:00,0.7921,0.7922,0.79205,0.7921,97700000.0
2008-07-02 04:06:00,0.79205,0.79235,0.79205,0.79235,235700000.0
2008-07-02 04:07:00,0.79235,0.7924,0.7923,0.7923,29900000.0
2008-07-02 04:08:00,0.7923,0.7923,0.79225,0.7923,81900000.0
2008-07-02 04:09:00,0.7923,0.7923,0.7923,0.7923,19800000.0
2008-07-02 04:10:00,0.7923,0.7923,0.79215,0.79225,321400006.0
2008-07-02 04:11:00,0.79225,0.79225,0.79205,0.7921,331500000.0
2008-07-02 04:12:00,0.7921,0.7923,0.7921,0.7923,255600000.0
2008-07-02 04:13:00,0.7923,0.7923,0.79215,0.7922,133800000.0
2008-07-02 04:14:00,0.7922,0.7922,0.79215,0.7922,137300000.0
2008-07-02 04:15:00,0.7922,0.7923,0.7922,0.79225,113400001.0
2008-07-02 04:16:00,0.79225,0.7923,0.79225,0.79225,61500000.0
2008-07-02 04:17:00,0.79225,0.7924,0.79225,0.7923,258500000.0
2008-07-02 04:18:00,0.7923,0.7923,0.7921,0.7921,237400000.0
2008-07-02 04:19:00,0.7921,0.7922,0.792,0.7921,358399999.0
2008-07-02 04:20:00,0.7921,0.79215,0.79205,0.79215,188900000.0
2008-07-02 04:21:00,0.79215,0.7923,0.79215,0.7923,248700003.0
2008-07-02 04:22:00,0.7923,0.7923,0.7922,0.7922,186900000.0
2008-07-02 04:23:00,0.7922,0.7924,0.7922,0.7924,240000000.0
2008-07-02 04:24:00,0.7924,0.7924,0.79235,0.79235,119100000.0
2008-07-02 04:25:00,0.7924,0.7924,0.79235,0.7924,49700000.0
2008-07-02 04:26:00,0.7924,0.7924,0.7923,0.79235,54500000.0
2008-07-02 04:27:00,0.79235,0.7924,0.79235,0.7924,30600000.0
2008-07-02 04:28:00,0.7924,0.7924,0.79225,0.7923,29400000.0
2008-07-02 04:29:00,0.7923,0.7923,0.7923,0.7923,15200000.0
2008-07-02 04:30:00,0.7923,0.7923,0.7923,0.7923,4800000.0
2008-07-02 04:31:00,0.7923,0.7923,0.7922,0.7922,15700000.0
2008-07-02 04:32:00,0.7922,0.7923,0.7922,0.7922,28500000.0
2008-07-02 04:33:00,0.7922,0.7923,0.7922,0.7922,43600000.0
2008-07-02 04:34:00,0.7922,0.7923,0.79215,0.7923,85900000.0
2008-07-02 04:35:00,0.7922,0.7923,0.7922,0.7923,38900000.0
2008-07-02 04:36:00,0.7923,0.7923,0.7922,0.7922,69900000.0
2008-07-02 04:37:00,0.7922,0.7923,0.7922,0.7922,106300000.0
2008-07-02 04:38:00,0.7922,0.7923,0.7922,0.79225,59600000.0
2008-07-02 04:39:00,0.7923,0.7923,0.79225,0.79225,92900000.0
2008-07-02 04:40:00,0.79225,0.79225,0.7922,0.79225,13700000.0
2008-07-02 04:41:00,0.79225,0.79225,0.7922,0.79225,14700000.0
2008-07-02 04:42:00,0.79225,0.79225,0.7921,0.79215,118000000.0
2008-07-02 04:43:00,0.79215,0.7923,0.79215,0.79225,54500000.0
2008-07-02 04:44:00,0.79225,0.7924,0.79225,0.7924,162400000.0
2008-07-02 04:45:00,0.7924,0.7924,0.7924,0.7924,115600000.0
2008-07-02 04:46:00,0.7924,0.7924,0.7924,0.7924,36500000.0
2008-07-02 04:47:00,0.7924,0.7924,0.7923,0.7923,78300000.0
2008-07-02 04:48:00,0.7923,0.7923,0.79225,0.7923,75600000.0
2008-07-02 04:49:00,0.7923,0.7923,0.7923,0.7923,56600000.0
2008-07-02 04:50:00,0.7923,0.79235,0.7923,0.7923,40200000.0
2008-07-02 04:51:00,0.7923,0.7923,0.79225,0.7923,83800000.0
2008-07-02 04:52:00,0.7923,0.7923,0.79225,0.7923,134300000.0
2008-07-02 04:53:00,0.7923,0.79235,0.79225,0.7923,70000000.0
2008-07-02 04:54:00,0.7923,0.79235,0.7923,0.79235,14900000.0
2008-07-02 04:55:00,0.79235,0.79235,0.79235,0.79235,1000000.0
2008-07-02 04:56:00,0.7923,0.7923,0.7921,0.7921,143000001.0
2008-07-02 04:57:00,0.7921,0.79215,0.7921,0.7921,37400000.0
2008-07-02 04:58:00,0.7921,0.7922,0.792,0.7922,161200000.0
2008-07-02 04:59:00,0.79215,0.7922,0.7921,0.79215,68300000.0
2008-07-02 05:00:00,0.79215,0.79215,0.79215,0.79215,4200000.0
2008-07-02 05:01:00,0.79215,0.79225,0.79215,0.79225,39000000.0
2008-07-02 05:02:00,0.79225,0.79225,0.7922,0.7922,21500000.0
2008-07-02 05:03:00,0.7922,0.79225,0.7921,0.79215,105500000.0
2008-07-02 05:04:00,0.7922,0.7923,0.79215,0.7923,118000000.0
2008-07-02 05:05:00,0.79225,0.79235,0.79225,0.79235,30300000.0
2008-07-02 05:06:00,0.79235,0.7924,0.7923,0.7924,39300000.0
2008-07-02 05:07:00,0.7924,0.7924,0.7924,0.7924,32800000.0
2008-07-02 05:08:00,0.7924,0.79245,0.7924,0.79245,15800000.0
2008-07-02 05:09:00,0.79245,0.79265,0.79245,0.79255,137600000.0
2008-07-02 05:10:00,0.79255,0.7926,0.7924,0.79255,84800000.0
2008-07-02 05:11:00,0.79255,0.79255,0.7925,0.79255,71600000.0
2008-07-02 05:12:00,0.79255,0.7926,0.7925,0.7926,54700000.0
2008-07-02 05:13:00,0.7926,0.79265,0.7926,0.79265,24700000.0
2008-07-02 05:14:00,0.79265,0.79265,0.79265,0.79265,19600000.0
2008-07-02 05:15:00,0.79265,0.79265,0.79265,0.79265,4500000.0
2008-07-02 05:16:00,0.7927,0.79285,0.7927,0.79275,14000000.0
2008-07-02 05:17:00,0.79275,0.7928,0.79275,0.7928,48900000.0
2008-07-02 05:18:00,0.7928,0.7928,0.7927,0.79275,96400000.0
2008-07-02 05:19:00,0.79275,0.79275,0.79275,0.79275,4000000.0
2008-07-02 05:20:00,0.7927,0.7927,0.7927,0.7927,47600000.0
2008-07-02 05:21:00,0.7927,0.79275,0.7927,0.79275,19900000.0
2008-07-02 05:22:00,0.7928,0.7928,0.7928,0.7928,2000000.0
2008-07-02 05:23:00,0.7928,0.7928,0.7928,0.7928,8000000.0
2008-07-02 05:24:00,0.7928,0.7928,0.7928,0.7928,3000000.0
2008-07-02 05:25:00,0.7928,0.7928,0.79265,0.7927,102300000.0
2008-07-02 05:26:00,0.7927,0.7927,0.79265,0.79265,27300000.0
2008-07-02 05:27:00,0.79265,0.7927,0.79265,0.79265,18200000.0
2008-07-02 05:28:00,0.79265,0.7927,0.7926,0.7926,153700000.0
2008-07-02 05:29:00,0.7926,0.7926,0.7925,0.7926,165000000.0
2008-07-02 05:30:00,0.7926,0.7926,0.7925,0.7926,45700000.0
2008-07-02 05:31:00,0.7926,0.7926,0.79245,0.7925,161500000.0
2008-07-02 05:32:00,0.7925,0.7926,0.79235,0.79235,126700000.0
2008-07-02 05:33:00,0.79235,0.7925,0.79235,0.7925,46300000.0
2008-07-02 05:34:00,0.7924,0.7924,0.79235,0.7924,16100000.0
2008-07-02 05:35:00,0.79235,0.7925,0.79235,0.7925,26700000.0
2008-07-02 05:36:00,0.7924,0.7924,0.7924,0.7924,11100000.0
2008-07-02 05:37:00,0.7924,0.7924,0.79235,0.7924,60300000.0
2008-07-02 05:38:00,0.7924,0.7925,0.7924,0.7925,35500000.0
2008-07-02 05:39:00,0.7924,0.7925,0.7924,0.7925,15800000.0
2008-07-02 05:40:00,0.7925,0.7925,0.7925,0.7925,63300000.0
2008-07-02 05:41:00,0.7925,0.7925,0.79245,0.79245,14900000.0
2008-07-02 05:42:00,0.79245,0.7926,0.79245,0.79245,94800000.0
2008-07-02 05:43:00,0.7925,0.7926,0.79245,0.7925,112700000.0
2008-07-02 05:44:00,0.7925,0.7926,0.7925,0.7926,94000000.0
2008-07-02 05:45:00,0.7925,0.7927,0.7925,0.7926,58500000.0
2008-07-02 05:46:00,0.79255,0.7926,0.79255,0.7926,116800000.0
2008-07-02 05:47:00,0.7926,0.7926,0.7925,0.7926,36500000.0
2008-07-02 05:48:00,0.79255,0.7927,0.79255,0.7927,71100000.0
2008-07-02 05:49:00,0.7927,0.7927,0.7926,0.79265,111300000.0
2008-07-02 05:50:00,0.79265,0.7927,0.7926,0.7927,80600000.0
2008-07-02 05:51:00,0.7927,0.7927,0.79265,0.79265,42800000.0
2008-07-02 05:52:00,0.79265,0.79265,0.79265,0.79265,8400000.0
2008-07-02 05:53:00,0.79265,0.79265,0.7926,0.79265,32200000.0
2008-07-02 05:54:00,0.79265,0.79265,0.7926,0.79265,32500000.0
2008-07-02 05:55:00,0.79265,0.79265,0.7926,0.7926,218299998.0
2008-07-02 05:56:00,0.7926,0.7926,0.7926,0.7926,244500000.0
2008-07-02 05:57:00,0.7926,0.7927,0.7926,0.7927,93300000.0
2008-07-02 05:58:00,0.7927,0.7927,0.7926,0.7927,55000000.0
2008-07-02 05:59:00,0.7926,0.7927,0.7926,0.79265,67000000.0
2008-07-02 06:00:00,0.79265,0.7927,0.79265,0.7927,18900000.0
2008-07-02 06:01:00,0.79265,0.7927,0.79265,0.7927,46800000.0
2008-07-02 06:02:00,0.7927,0.7927,0.7926,0.7926,137900001.0
2008-07-02 06:03:00,0.7926,0.7926,0.7926,0.7926,78699999.0
2008-07-02 06:04:00,0.7926,0.7927,0.7926,0.7927,117700000.0
2008-07-02 06:05:00,0.7927,0.7927,0.7926,0.7926,18500000.0
2008-07-02 06:06:00,0.7926,0.7927,0.7926,0.79265,34200000.0
2008-07-02 06:07:00,0.79265,0.7927,0.79265,0.7927,51800000.0
2008-07-02 06:08:00,0.7926,0.7927,0.7926,0.7926,165700000.0
2008-07-02 06:09:00,0.7926,0.7927,0.7926,0.7927,158000000.0
2008-07-02 06:10:00,0.79265,0.7927,0.79265,0.7927,175199999.0
2008-07-02 06:11:00,0.7927,0.7927,0.7927,0.7927,288299995.0
2008-07-02 06:12:00,0.7927,0.7927,0.7927,0.7927,351600000.0
2008-07-02 06:13:00,0.7927,0.7927,0.7927,0.7927,189600000.0
2008-07-02 06:14:00,0.7927,0.7927,0.79265,0.7927,80300000.0
2008-07-02 06:15:00,0.7927,0.79275,0.7926,0.79265,221000000.0
2008-07-02 06:16:00,0.79265,0.7927,0.79265,0.79265,35300000.0
2008-07-02 06:17:00,0.79265,0.79265,0.79265,0.79265,2100000.0
2008-07-02 06:18:00,0.79265,0.7927,0.79265,0.7927,42200000.0
2008-07-02 06:19:00,0.7927,0.7927,0.79265,0.79265,131100002.0
2008-07-02 06:20:00,0.79265,0.79265,0.79265,0.79265,4200000.0
2008-07-02 06:21:00,0.79265,0.7927,0.79265,0.7927,25000000.0
2008-07-02 06:22:00,0.7927,0.7927,0.79265,0.7927,26600000.0
2008-07-02 06:23:00,0.7927,0.7927,0.7926,0.7926,367900000.0
2008-07-02 06:24:00,0.7926,0.79265,0.79255,0.7926,164099999.0
2008-07-02 06:25:00,0.7926,0.7926,0.7925,0.7926,160300000.0
2008-07-02 06:26:00,0.7926,0.7926,0.79245,0.7925,219800000.0
2008-07-02 06:27:00,0.7925,0.7925,0.7924,0.7924,112300000.0
2008-07-02 06:28:00,0.7924,0.7925,0.7922,0.7922,272000000.0
2008-07-02 06:29:00,0.7922,0.7923,0.79215,0.7923,453899997.0
2008-07-02 06:30:00,0.7923,0.7924,0.7922,0.7924,253899997.0
2008-07-02 06:31:00,0.7924,0.7924,0.7924,0.7924,26000000.0
2008-07-02 06:32:00,0.7924,0.7924,0.7924,0.7924,7000000.0
2008-07-02 06:33:00,0.7924,0.7924,0.7923,0.7923,107400000.0
2008-07-02 06:34:00,0.7923,0.79235,0.79225,0.79235,96800000.0
2008-07-02 06:35:00,0.79235,0.79235,0.7923,0.7923,48000000.0
2008-07-02 06:36:00,0.7923,0.7923,0.79225,0.7923,84799999.0
2008-07-02 06:37:00,0.7923,0.7923,0.7923,0.7923,89399998.0
2008-07-02 06:38:00,0.7923,0.7924,0.7923,0.79235,69000000.0
2008-07-02 06:39:00,0.79235,0.79245,0.79235,0.7924,217200000.0
2008-07-02 06:40:00,0.7924,0.7925,0.79235,0.79245,193900000.0
2008-07-02 06:41:00,0.79245,0.79245,0.79235,0.7924,110800000.0
2008-07-02 06:42:00,0.7924,0.7925,0.7924,0.7924,115700000.0
2008-07-02 06:43:00,0.7924,0.7924,0.79235,0.79235,115500000.0
2008-07-02 06:44:00,0.79235,0.7924,0.79235,0.79235,58000000.0
2008-07-02 06:45:00,0.79235,0.7925,0.7923,0.7924,162900000.0
2008-07-02 06:46:00,0.7924,0.7924,0.79225,0.79235,183100003.0
2008-07-02 06:47:00,0.79235,0.7924,0.79235,0.7924,158300000.0
2008-07-02 06:48:00,0.79245,0.79245,0.79235,0.79235,118000000.0
2008-07-02 06:49:00,0.79235,0.79235,0.7923,0.79235,33100000.0
2008-07-02 06:50:00,0.7923,0.79235,0.7923,0.7923,25000000.0
2008-07-02 06:51:00,0.7923,0.7923,0.7923,0.7923,5000000.0
2008-07-02 06:52:00,0.7924,0.7924,0.7923,0.7924,55400000.0
2008-07-02 06:53:00,0.7924,0.7924,0.7923,0.7924,261200000.0
2008-07-02 06:54:00,0.7924,0.7924,0.79235,0.7924,792900000.0
2008-07-02 06:55:00,0.7924,0.7924,0.7923,0.7924,58800000.0
2008-07-02 06:56:00,0.7924,0.7924,0.79235,0.79235,30400000.0
2008-07-02 06:57:00,0.7924,0.7926,0.7923,0.7923,187299998.0
2008-07-02 06:58:00,0.7923,0.7923,0.7923,0.7923,167499999.0
2008-07-02 06:59:00,0.7923,0.79255,0.7923,0.79255,47600000.0
2008-07-02 07:00:00,0.79245,0.79255,0.79245,0.7925,124000002.0
2008-07-02 07:01:00,0.7925,0.7926,0.7925,0.7926,204900000.0
2008-07-02 07:02:00,0.7926,0.79265,0.79255,0.7926,310200000.0
2008-07-02 07:03:00,0.7926,0.79265,0.7926,0.7926,216799999.0
2008-07-02 07:04:00,0.7926,0.7927,0.7926,0.79265,155899999.0
2008-07-02 07:05:00,0.79265,0.7927,0.79255,0.79255,238700002.0
2008-07-02 07:06:00,0.79255,0.7928,0.79255,0.7928,198400000.0
2008-07-02 07:07:00,0.79275,0.7928,0.7927,0.7928,68400000.0
2008-07-02 07:08:00,0.79285,0.79285,0.7927,0.79285,103300000.0
2008-07-02 07:09:00,0.79275,0.79285,0.7927,0.79275,26100000.0
2008-07-02 07:10:00,0.79275,0.79275,0.79265,0.79265,97899999.0
2008-07-02 07:11:00,0.79265,0.79265,0.7926,0.79265,64400000.0
2008-07-02 07:12:00,0.79265,0.7927,0.79265,0.79265,219300000.0
2008-07-02 07:13:00,0.79265,0.7927,0.7926,0.7927,150500000.0
2008-07-02 07:14:00,0.7927,0.79275,0.79265,0.79265,127699998.0
2008-07-02 07:15:00,0.79265,0.7927,0.79255,0.7926,163700000.0
2008-07-02 07:16:00,0.7926,0.79265,0.7926,0.7926,111400000.0
2008-07-02 07:17:00,0.7926,0.7927,0.7926,0.79265,100600000.0
2008-07-02 07:18:00,0.79265,0.7927,0.7926,0.7926,108200000.0
2008-07-02 07:19:00,0.7926,0.7927,0.7926,0.7926,144399998.0
2008-07-02 07:20:00,0.7926,0.7927,0.7926,0.7926,86699999.0
2008-07-02 07:21:00,0.7926,0.7927,0.7926,0.79265,228399998.0
2008-07-02 07:22:00,0.79265,0.7927,0.7926,0.79265,153100000.0
2008-07-02 07:23:00,0.79265,0.7927,0.7926,0.79265,49000000.0
2008-07-02 07:24:00,0.79265,0.7927,0.7926,0.79265,314400000.0
2008-07-02 07:25:00,0.79265,0.7927,0.7926,0.7926,207400000.0
2008-07-02 07:26:00,0.7926,0.7927,0.7926,0.7926,166500000.0
2008-07-02 07:27:00,0.7926,0.7927,0.7926,0.7927,86600000.0
2008-07-02 07:28:00,0.7927,0.7928,0.7926,0.7928,119300000.0
2008-07-02 07:29:00,0.7928,0.7929,0.7928,0.7929,26200000.0
2008-07-02 07:30:00,0.7929,0.7931,0.7929,0.7931,102700000.0
2008-07-02 07:31:00,0.7931,0.7931,0.793,0.79305,141500000.0
2008-07-02 07:32:00,0.7931,0.7932,0.79305,0.7931,402500000.0
2008-07-02 07:33:00,0.79305,0.7931,0.79295,0.7931,128100000.0
2008-07-02 07:34:00,0.7931,0.7934,0.79305,0.7933,271100000.0
2008-07-02 07:35:00,0.7933,0.79365,0.7933,0.7936,248400000.0
2008-07-02 07:36:00,0.7936,0.7936,0.79335,0.79345,145300000.0
2008-07-02 07:37:00,0.7935,0.7935,0.7933,0.7934,126200000.0
2008-07-02 07:38:00,0.7934,0.79355,0.7934,0.79345,298500000.0
2008-07-02 07:39:00,0.7934,0.79345,0.79335,0.7934,304800000.0
2008-07-02 07:40:00,0.7934,0.7934,0.79335,0.79335,41700000.0
2008-07-02 07:41:00,0.79335,0.7934,0.79325,0.79335,56400000.0
2008-07-02 07:42:00,0.79335,0.79335,0.7933,0.7933,87100000.0
2008-07-02 07:43:00,0.7933,0.79335,0.79325,0.79325,145900000.0
2008-07-02 07:44:00,0.7932,0.79325,0.7932,0.79325,230999995.0
2008-07-02 07:45:00,0.79325,0.79325,0.79305,0.7931,776299994.0
2008-07-02 07:46:00,0.7931,0.79315,0.793,0.793,523699997.0
2008-07-02 07:47:00,0.793,0.793,0.7928,0.7928,450399998.0
2008-07-02 07:48:00,0.7928,0.7929,0.7927,0.7927,567199999.0
2008-07-02 07:49:00,0.7927,0.79285,0.79265,0.7927,359199998.0
2008-07-02 07:50:00,0.7927,0.7928,0.7927,0.7927,364699997.0
2008-07-02 07:51:00,0.7927,0.7928,0.79255,0.79255,882800000.0
2008-07-02 07:52:00,0.79255,0.7926,0.7922,0.79225,749400002.0
2008-07-02 07:53:00,0.7922,0.7923,0.79215,0.79225,643200001.0
2008-07-02 07:54:00,0.7923,0.79245,0.7923,0.79235,366900004.0
2008-07-02 07:55:00,0.79235,0.79235,0.7922,0.7923,413999999.0
2008-07-02 07:56:00,0.7923,0.79265,0.79225,0.7924,448200001.0
2008-07-02 07:57:00,0.7924,0.7924,0.7923,0.7923,184200001.0
2008-07-02 07:58:00,0.7924,0.7924,0.79235,0.7924,127200001.0
2008-07-02 07:59:00,0.79245,0.79255,0.7924,0.79245,497400006.0
2008-07-02 08:00:00,0.79245,0.7929,0.79245,0.79285,644000006.0
2008-07-02 08:01:00,0.79285,0.7931,0.79285,0.79295,343299996.0
2008-07-02 08:02:00,0.79295,0.793,0.7927,0.79285,958800002.0
2008-07-02 08:03:00,0.7929,0.7929,0.79265,0.7928,542499999.0
2008-07-02 08:04:00,0.7928,0.79285,0.7926,0.79285,511100002.0
2008-07-02 08:05:00,0.79285,0.793,0.7928,0.79285,585900000.0
2008-07-02 08:06:00,0.79285,0.7929,0.7928,0.7928,428899998.0
2008-07-02 08:07:00,0.7928,0.79285,0.79275,0.79275,490500000.0
2008-07-02 08:08:00,0.79275,0.79305,0.79275,0.79295,951699997.0
2008-07-02 08:09:00,0.79295,0.79295,0.7928,0.79285,503300000.0
2008-07-02 08:10:00,0.79285,0.79295,0.7928,0.79295,507500001.0
2008-07-02 08:11:00,0.79295,0.7931,0.79295,0.79305,434599998.0
2008-07-02 08:12:00,0.79305,0.79315,0.79305,0.79315,594700000.0
2008-07-02 08:13:00,0.79315,0.79315,0.79305,0.79305,605000000.0
2008-07-02 08:14:00,0.79305,0.79305,0.7927,0.7928,611200000.0
2008-07-02 08:15:00,0.7928,0.7928,0.79255,0.79275,868100001.0
2008-07-02 08:16:00,0.79275,0.79275,0.79255,0.7926,336399997.0
2008-07-02 08:17:00,0.7926,0.79275,0.79245,0.7925,149500000.0
2008-07-02 08:18:00,0.7925,0.79265,0.7925,0.79265,65500000.0
2008-07-02 08:19:00,0.7926,0.79275,0.7926,0.7927,103000000.0
2008-07-02 08:20:00,0.7927,0.7932,0.7927,0.79305,248900000.0
2008-07-02 08:21:00,0.79305,0.7931,0.79265,0.7927,297699996.0
2008-07-02 08:22:00,0.7927,0.7929,0.7926,0.7926,213700000.0
2008-07-02 08:23:00,0.7926,0.79265,0.79245,0.79245,217800000.0
2008-07-02 08:24:00,0.79245,0.7925,0.7922,0.7922,458999997.0
2008-07-02 08:25:00,0.79225,0.79235,0.7921,0.7921,729300003.0
2008-07-02 08:26:00,0.7922,0.7922,0.79175,0.79195,742499993.0
2008-07-02 08:27:00,0.79195,0.792,0.79185,0.79185,244299999.0
2008-07-02 08:28:00,0.79185,0.79205,0.7918,0.79205,286400000.0
2008-07-02 08:29:00,0.79205,0.7921,0.79195,0.7921,163100000.0
2008-07-02 08:30:00,0.7921,0.79225,0.7921,0.7922,176900000.0
2008-07-02 08:31:00,0.7922,0.7922,0.7919,0.7919,313600000.0
2008-07-02 08:32:00,0.7919,0.79205,0.79185,0.792,378500000.0
2008-07-02 08:33:00,0.792,0.7922,0.79195,0.79215,289500000.0
2008-07-02 08:34:00,0.79215,0.79225,0.79215,0.79225,467200000.0
2008-07-02 08:35:00,0.79225,0.7923,0.79225,0.7923,375900000.0
2008-07-02 08:36:00,0.7923,0.7923,0.7921,0.79215,586500001.0
2008-07-02 08:37:00,0.79215,0.7922,0.792,0.79215,739900000.0
2008-07-02 08:38:00,0.7922,0.79245,0.7922,0.7924,1177700000.0
2008-07-02 08:39:00,0.7924,0.79245,0.79225,0.7924,1322100002.0
2008-07-02 08:40:00,0.7924,0.79255,0.7924,0.79255,867400000.0
2008-07-02 08:41:00,0.79255,0.79285,0.7925,0.79275,820699999.0
2008-07-02 08:42:00,0.79275,0.7929,0.79275,0.79285,782400000.0
2008-07-02 08:43:00,0.79285,0.79295,0.79275,0.79295,686500000.0
2008-07-02 08:44:00,0.79295,0.7931,0.79295,0.793,754800000.0
2008-07-02 08:45:00,0.793,0.79305,0.7929,0.79295,1015499999.0
2008-07-02 08:46:00,0.79295,0.7931,0.7929,0.7931,509500000.0
2008-07-02 08:47:00,0.7931,0.7931,0.79295,0.79305,597800000.0
2008-07-02 08:48:00,0.79305,0.79305,0.7929,0.79295,684200000.0
2008-07-02 08:49:00,0.79295,0.79295,0.79285,0.79295,691300000.0
2008-07-02 08:50:00,0.79295,0.79295,0.79285,0.79285,594499998.0
2008-07-02 08:51:00,0.7929,0.7929,0.79285,0.7929,711499996.0
2008-07-02 08:52:00,0.7929,0.793,0.7928,0.793,1082599994.0
2008-07-02 08:53:00,0.793,0.7933,0.793,0.7932,848000000.0
2008-07-02 08:54:00,0.79325,0.79335,0.7931,0.79315,823600000.0
2008-07-02 08:55:00,0.79315,0.79315,0.793,0.793,474699999.0
2008-07-02 08:56:00,0.793,0.79305,0.7929,0.79295,750500000.0
2008-07-02 08:57:00,0.7929,0.7932,0.79285,0.79315,726400000.0
2008-07-02 08:58:00,0.79315,0.79325,0.793,0.79305,987700000.0
2008-07-02 08:59:00,0.79305,0.79315,0.793,0.7931,573100000.0
2008-07-02 09:00:00,0.7931,0.7933,0.79295,0.79325,697400000.0
2008-07-02 09:01:00,0.79325,0.7934,0.79325,0.79325,524999999.0
2008-07-02 09:02:00,0.79325,0.7933,0.7931,0.7933,621500000.0
2008-07-02 09:03:00,0.79325,0.7936,0.79315,0.7933,1041499999.0
2008-07-02 09:04:00,0.7933,0.79335,0.7932,0.7932,674800000.0
2008-07-02 09:05:00,0.7932,0.79335,0.7932,0.79325,567300000.0
2008-07-02 09:06:00,0.79325,0.7938,0.79325,0.7938,925100000.0
2008-07-02 09:07:00,0.79375,0.7938,0.7937,0.79375,616600000.0
2008-07-02 09:08:00,0.7937,0.7939,0.79365,0.7939,585900000.0
2008-07-02 09:09:00,0.7939,0.79435,0.79385,0.79425,863300000.0
2008-07-02 09:10:00,0.79425,0.7943,0.7941,0.7941,1032699998.0
2008-07-02 09:11:00,0.7941,0.79435,0.7941,0.79425,689099997.0
2008-07-02 09:12:00,0.79425,0.79425,0.79415,0.79415,672500000.0
2008-07-02 09:13:00,0.79415,0.7944,0.79415,0.79435,431600000.0
2008-07-02 09:14:00,0.79435,0.79495,0.7943,0.79495,917199999.0
2008-07-02 09:15:00,0.79495,0.79515,0.79495,0.795,798000000.0
2008-07-02 09:16:00,0.795,0.79515,0.79485,0.7951,1040000000.0
2008-07-02 09:17:00,0.7951,0.7952,0.7949,0.7949,777400000.0
2008-07-02 09:18:00,0.7949,0.79575,0.7949,0.79575,891000001.0
2008-07-02 09:19:00,0.79575,0.79575,0.7955,0.7955,1020299998.0
2008-07-02 09:20:00,0.7955,0.7955,0.79495,0.79505,637300000.0
2008-07-02 09:21:00,0.7951,0.79525,0.79505,0.7951,628800000.0
2008-07-02 09:22:00,0.7951,0.7952,0.795,0.795,590800000.0
2008-07-02 09:23:00,0.795,0.7952,0.795,0.7952,603600000.0
2008-07-02 09:24:00,0.7952,0.79535,0.79515,0.7953,830299999.0
2008-07-02 09:25:00,0.7953,0.7954,0.79515,0.7954,699999998.0
2008-07-02 09:26:00,0.7954,0.79545,0.7953,0.7954,443199996.0
2008-07-02 09:27:00,0.7954,0.7954,0.79525,0.79535,420399999.0
2008-07-02 09:28:00,0.79535,0.79535,0.79505,0.79515,689799998.0
2008-07-02 09:29:00,0.79515,0.7952,0.7951,0.79515,909600000.0
2008-07-02 09:30:00,0.7951,0.7952,0.79505,0.79505,776100000.0
2008-07-02 09:31:00,0.795,0.79525,0.79495,0.79515,1041000000.0
2008-07-02 09:32:00,0.79515,0.7953,0.7949,0.795,1435399998.0
2008-07-02 09:33:00,0.795,0.795,0.7949,0.79495,346500000.0
2008-07-02 09:34:00,0.79495,0.79515,0.79495,0.79495,975400000.0
2008-07-02 09:35:00,0.79495,0.795,0.7949,0.79495,277300000.0
2008-07-02 09:36:00,0.79495,0.79495,0.7947,0.7948,291999999.0
2008-07-02 09:37:00,0.7948,0.79485,0.79455,0.79455,342843211.0
2008-07-02 09:38:00,0.79455,0.7946,0.7943,0.7944,1749899997.0
2008-07-02 09:39:00,0.7944,0.7944,0.79425,0.79435,524699999.0
2008-07-02 09:40:00,0.79435,0.7945,0.79435,0.7945,509899996.0
2008-07-02 09:41:00,0.7945,0.79455,0.7943,0.7944,694499998.0
2008-07-02 09:42:00,0.7944,0.7944,0.7943,0.7943,457199997.0
2008-07-02 09:43:00,0.79435,0.79435,0.7942,0.7943,612799998.0
2008-07-02 09:44:00,0.7943,0.79455,0.7943,0.7945,605899993.0
2008-07-02 09:45:00,0.7945,0.79465,0.7945,0.79465,349499997.0
2008-07-02 09:46:00,0.7946,0.79475,0.7946,0.79475,660999997.0
2008-07-02 09:47:00,0.79475,0.79485,0.79465,0.79485,922700000.0
2008-07-02 09:48:00,0.79485,0.7949,0.79475,0.79485,595600000.0
2008-07-02 09:49:00,0.79485,0.79485,0.7947,0.7947,606399995.0
2008-07-02 09:50:00,0.7947,0.7947,0.79455,0.7947,480899997.0
2008-07-02 09:51:00,0.7947,0.79485,0.79465,0.7948,732699996.0
2008-07-02 09:52:00,0.7948,0.7949,0.79475,0.7949,356200000.0
2008-07-02 09:53:00,0.7949,0.79505,0.7949,0.79505,197400000.0
2008-07-02 09:54:00,0.79505,0.7951,0.795,0.79505,397300000.0
2008-07-02 09:55:00,0.79505,0.79515,0.795,0.79505,434600000.0
2008-07-02 09:56:00,0.79505,0.7953,0.795,0.7952,882199995.0
2008-07-02 09:57:00,0.7952,0.7952,0.7951,0.79515,835099996.0
2008-07-02 09:58:00,0.79515,0.7953,0.79515,0.79525,570100000.0
2008-07-02 09:59:00,0.79525,0.79525,0.79515,0.7952,275200000.0
2008-07-02 10:00:00,0.7952,0.79525,0.7952,0.7952,405300000.0
2008-07-02 10:01:00,0.7952,0.7953,0.7952,0.7952,208000000.0
2008-07-02 10:02:00,0.7952,0.7952,0.7949,0.7949,605299999.0
2008-07-02 10:03:00,0.7949,0.79495,0.79465,0.79475,740899997.0
2008-07-02 10:04:00,0.79475,0.7949,0.79475,0.79485,388799998.0
2008-07-02 10:05:00,0.7949,0.7949,0.7948,0.79485,248600000.0
2008-07-02 10:06:00,0.7948,0.7949,0.7948,0.7948,400999999.0
2008-07-02 10:07:00,0.7948,0.7948,0.7947,0.7947,298800000.0
2008-07-02 10:08:00,0.79475,0.79495,0.79475,0.79485,297200000.0
2008-07-02 10:09:00,0.7949,0.795,0.7949,0.79495,434900000.0
2008-07-02 10:10:00,0.79495,0.79495,0.79495,0.79495,216800000.0
2008-07-02 10:11:00,0.79495,0.79495,0.7948,0.79485,250000000.0
2008-07-02 10:12:00,0.79485,0.79485,0.7948,0.79485,242900000.0
2008-07-02 10:13:00,0.79485,0.795,0.79485,0.795,500800000.0
2008-07-02 10:14:00,0.795,0.795,0.7949,0.79495,699800000.0
2008-07-02 10:15:00,0.79495,0.79505,0.79495,0.795,628100001.0
2008-07-02 10:16:00,0.795,0.79535,0.795,0.795,856899998.0
2008-07-02 10:17:00,0.79505,0.7951,0.7949,0.795,1302300000.0
2008-07-02 10:18:00,0.795,0.79505,0.79495,0.79495,908499999.0
2008-07-02 10:19:00,0.79495,0.79495,0.7947,0.79485,964599998.0
2008-07-02 10:20:00,0.79485,0.79485,0.7948,0.7948,449399999.0
2008-07-02 10:21:00,0.79485,0.79485,0.7948,0.7948,260699999.0
2008-07-02 10:22:00,0.7948,0.7949,0.7948,0.7949,495999993.0
2008-07-02 10:23:00,0.7949,0.7949,0.7948,0.7948,585900000.0
2008-07-02 10:24:00,0.7948,0.795,0.7948,0.7949,750599997.0
2008-07-02 10:25:00,0.7949,0.7949,0.7948,0.7948,514100000.0
2008-07-02 10:26:00,0.7948,0.79485,0.7947,0.79475,449499998.0
2008-07-02 10:27:00,0.7947,0.7949,0.7947,0.79485,557800000.0
2008-07-02 10:28:00,0.79485,0.79485,0.79475,0.79475,444500000.0
2008-07-02 10:29:00,0.79475,0.7948,0.79465,0.7947,405900000.0
2008-07-02 10:30:00,0.7947,0.7949,0.7947,0.79485,290500001.0
2008-07-02 10:31:00,0.79485,0.79545,0.79485,0.7954,595599999.0
2008-07-02 10:32:00,0.7954,0.79615,0.79535,0.79595,1094199999.0
2008-07-02 10:33:00,0.796,0.79605,0.79585,0.79605,928799998.0
2008-07-02 10:34:00,0.79605,0.7964,0.796,0.79625,910099999.0
2008-07-02 10:35:00,0.7962,0.7968,0.7962,0.7963,1060400002.0
2008-07-02 10:36:00,0.7963,0.79635,0.79625,0.79625,572800000.0
2008-07-02 10:37:00,0.79625,0.79635,0.79625,0.79625,386700000.0
2008-07-02 10:38:00,0.79625,0.79645,0.7962,0.79635,706300000.0
2008-07-02 10:39:00,0.7964,0.79645,0.79625,0.7963,711599997.0
2008-07-02 10:40:00,0.7963,0.79635,0.79625,0.79635,634099989.0
2008-07-02 10:41:00,0.79635,0.79655,0.79635,0.7964,517500000.0
2008-07-02 10:42:00,0.7964,0.7964,0.7961,0.7961,600300000.0
2008-07-02 10:43:00,0.7961,0.7962,0.7961,0.79615,521499999.0
2008-07-02 10:44:00,0.7961,0.7961,0.7958,0.7958,1020499994.0
2008-07-02 10:45:00,0.7958,0.7959,0.79575,0.79575,743200000.0
2008-07-02 10:46:00,0.79575,0.79585,0.7957,0.79585,382799997.0
2008-07-02 10:47:00,0.79585,0.7959,0.79585,0.7959,350299999.0
2008-07-02 10:48:00,0.7959,0.7959,0.7958,0.7959,338299999.0
2008-07-02 10:49:00,0.7959,0.79595,0.79585,0.79595,653099996.0
2008-07-02 10:50:00,0.79595,0.796,0.7959,0.796,536199999.0
2008-07-02 10:51:00,0.79605,0.7961,0.796,0.7961,355899999.0
2008-07-02 10:52:00,0.7961,0.79615,0.79605,0.7961,275000000.0
2008-07-02 10:53:00,0.7961,0.7961,0.79605,0.79605,395800000.0
2008-07-02 10:54:00,0.79605,0.79615,0.796,0.796,492799999.0
2008-07-02 10:55:00,0.796,0.796,0.79585,0.7959,466700000.0
2008-07-02 10:56:00,0.7959,0.7962,0.7958,0.796,945600000.0
2008-07-02 10:57:00,0.796,0.796,0.7957,0.7957,795200001.0
2008-07-02 10:58:00,0.7957,0.79605,0.7956,0.7957,763400001.0
2008-07-02 10:59:00,0.7957,0.7958,0.7955,0.7956,842399998.0
2008-07-02 11:00:00,0.7956,0.79585,0.7956,0.7958,1201600005.0
2008-07-02 11:01:00,0.79585,0.7959,0.79555,0.79555,932900004.0
2008-07-02 11:02:00,0.79555,0.79555,0.79515,0.7953,953400002.0
2008-07-02 11:03:00,0.7953,0.7953,0.7951,0.7953,699399999.0
2008-07-02 11:04:00,0.7953,0.79555,0.7953,0.7955,636500000.0
2008-07-02 11:05:00,0.7955,0.79555,0.79535,0.7954,424400000.0
2008-07-02 11:06:00,0.7954,0.7954,0.79515,0.7952,550600000.0
2008-07-02 11:07:00,0.79525,0.79565,0.7952,0.7956,451700000.0
2008-07-02 11:08:00,0.7956,0.7956,0.7952,0.7953,899200000.0
2008-07-02 11:09:00,0.7953,0.7955,0.7953,0.79545,663399999.0
2008-07-02 11:10:00,0.79545,0.79545,0.79525,0.7953,567499996.0
2008-07-02 11:11:00,0.7953,0.7954,0.7951,0.7952,851900004.0
2008-07-02 11:12:00,0.7952,0.79525,0.79515,0.7952,525099999.0
2008-07-02 11:13:00,0.7952,0.79525,0.79515,0.79515,362000000.0
2008-07-02 11:14:00,0.79515,0.7953,0.79515,0.7952,194100000.0
2008-07-02 11:15:00,0.7952,0.7953,0.7952,0.7953,235500000.0
2008-07-02 11:16:00,0.7953,0.79545,0.7953,0.7954,575799996.0
2008-07-02 11:17:00,0.7954,0.79545,0.79525,0.79535,363700000.0
2008-07-02 11:18:00,0.79535,0.79545,0.7953,0.79545,511500000.0
2008-07-02 11:19:00,0.79545,0.7955,0.7954,0.7955,302200000.0
2008-07-02 11:20:00,0.7955,0.7955,0.79535,0.79545,674499998.0
2008-07-02 11:21:00,0.79545,0.7955,0.7954,0.7955,565899995.0
2008-07-02 11:22:00,0.7955,0.79565,0.79545,0.7956,559599999.0
2008-07-02 11:23:00,0.7956,0.7956,0.79555,0.79555,102899999.0
2008-07-02 11:24:00,0.79555,0.79555,0.79535,0.7954,456599998.0
2008-07-02 11:25:00,0.7954,0.7954,0.7953,0.7953,773899996.0
2008-07-02 11:26:00,0.7953,0.7954,0.79525,0.7953,503699999.0
2008-07-02 11:27:00,0.7953,0.79545,0.7953,0.79545,717099999.0
2008-07-02 11:28:00,0.7954,0.7955,0.79535,0.79545,777999999.0
2008-07-02 11:29:00,0.79545,0.7957,0.79545,0.7957,481500000.0
2008-07-02 11:30:00,0.7957,0.7957,0.7956,0.7956,180400000.0
2008-07-02 11:31:00,0.79565,0.7957,0.79565,0.79565,525700000.0
2008-07-02 11:32:00,0.79565,0.79575,0.7955,0.79575,836399994.0
2008-07-02 11:33:00,0.79575,0.7958,0.7956,0.7956,359500000.0
2008-07-02 11:34:00,0.7956,0.7956,0.79555,0.79555,141800000.0
2008-07-02 11:35:00,0.79555,0.79555,0.79545,0.79555,691199998.0
2008-07-02 11:36:00,0.79555,0.7957,0.79555,0.79565,639199999.0
2008-07-02 11:37:00,0.79565,0.79565,0.79545,0.79545,809000001.0
2008-07-02 11:38:00,0.7955,0.7955,0.7954,0.79545,492800000.0
2008-07-02 11:39:00,0.79545,0.79565,0.7954,0.7956,569899997.0
2008-07-02 11:40:00,0.7956,0.7956,0.79555,0.79555,813000000.0
2008-07-02 11:41:00,0.79555,0.79555,0.7952,0.79545,718899998.0
2008-07-02 11:42:00,0.7954,0.79545,0.79515,0.79515,680700000.0
2008-07-02 11:43:00,0.79515,0.7952,0.7951,0.7952,254899999.0
2008-07-02 11:44:00,0.7952,0.7953,0.7952,0.7953,268400000.0
2008-07-02 11:45:00,0.79525,0.79535,0.79525,0.7953,370700000.0
2008-07-02 11:46:00,0.7953,0.7953,0.7951,0.79515,543399999.0
2008-07-02 11:47:00,0.79515,0.7953,0.7951,0.79525,405899998.0
2008-07-02 11:48:00,0.79525,0.79525,0.7952,0.79525,504900000.0
2008-07-02 11:49:00,0.79525,0.7954,0.7952,0.79525,610999998.0
2008-07-02 11:50:00,0.79525,0.7953,0.79515,0.7952,565699998.0
2008-07-02 11:51:00,0.7952,0.79525,0.7952,0.7952,296300000.0
2008-07-02 11:52:00,0.7952,0.79525,0.7952,0.79525,305999996.0
2008-07-02 11:53:00,0.79525,0.79525,0.79525,0.79525,138200000.0
2008-07-02 11:54:00,0.79525,0.7954,0.79525,0.7954,288000000.0
2008-07-02 11:55:00,0.7954,0.7956,0.7954,0.7956,690099995.0
2008-07-02 11:56:00,0.7956,0.7956,0.7955,0.7955,270700000.0
2008-07-02 11:57:00,0.7955,0.7955,0.79545,0.7955,290299998.0
2008-07-02 11:58:00,0.7955,0.79555,0.79545,0.79555,291700000.0
2008-07-02 11:59:00,0.79555,0.79555,0.7953,0.7953,282200001.0
2008-07-02 12:00:00,0.7953,0.79535,0.79525,0.79535,433400002.0
2008-07-02 12:01:00,0.79535,0.79535,0.7952,0.79525,563099997.0
2008-07-02 12:02:00,0.79525,0.7953,0.7952,0.7952,310700000.0
2008-07-02 12:03:00,0.7952,0.7952,0.79505,0.79515,768499995.0
2008-07-02 12:04:00,0.79515,0.79515,0.795,0.795,382400000.0
2008-07-02 12:05:00,0.795,0.79505,0.79485,0.795,554299998.0
2008-07-02 12:06:00,0.795,0.7951,0.79495,0.79505,584899998.0
2008-07-02 12:07:00,0.79505,0.79505,0.79495,0.79495,829099997.0
2008-07-02 12:08:00,0.79495,0.795,0.79495,0.79495,425800000.0
2008-07-02 12:09:00,0.79495,0.79505,0.7949,0.79495,229500000.0
2008-07-02 12:10:00,0.79495,0.795,0.79495,0.79495,83700000.0
2008-07-02 12:11:00,0.79495,0.795,0.7949,0.7949,177300000.0
2008-07-02 12:12:00,0.7949,0.7949,0.7948,0.79485,264700000.0
2008-07-02 12:13:00,0.79485,0.79495,0.79485,0.7949,179400000.0
2008-07-02 12:14:00,0.79495,0.79495,0.7949,0.79495,187900000.0
2008-07-02 12:15:00,0.79495,0.79495,0.7949,0.79495,155700000.0
2008-07-02 12:16:00,0.7949,0.79495,0.7949,0.79495,212400000.0
2008-07-02 12:17:00,0.79495,0.79495,0.79495,0.79495,136500000.0
2008-07-02 12:18:00,0.79495,0.79505,0.79495,0.795,290800000.0
2008-07-02 12:19:00,0.795,0.79505,0.79495,0.795,363999998.0
2008-07-02 12:20:00,0.795,0.795,0.795,0.795,221000000.0
2008-07-02 12:21:00,0.795,0.7951,0.795,0.79505,190000000.0
2008-07-02 12:22:00,0.7951,0.7952,0.79505,0.7952,389300000.0
2008-07-02 12:23:00,0.7952,0.7952,0.79515,0.79515,363900000.0
2008-07-02 12:24:00,0.79515,0.7952,0.79515,0.79515,277300000.0
2008-07-02 12:25:00,0.79515,0.79525,0.7951,0.7952,752399998.0
2008-07-02 12:26:00,0.7952,0.7953,0.7951,0.7951,378400000.0
2008-07-02 12:27:00,0.7951,0.7953,0.7951,0.79525,535299999.0
2008-07-02 12:28:00,0.79525,0.79525,0.79515,0.7952,385900000.0
2008-07-02 12:29:00,0.7952,0.79525,0.79515,0.7952,453000000.0
2008-07-02 12:30:00,0.7952,0.7952,0.79515,0.79515,257800000.0
2008-07-02 12:31:00,0.79515,0.79515,0.79515,0.79515,135800000.0
2008-07-02 12:32:00,0.79515,0.79515,0.79505,0.79515,516300000.0
2008-07-02 12:33:00,0.79515,0.79515,0.7948,0.7949,702499998.0
2008-07-02 12:34:00,0.7949,0.7949,0.7948,0.79485,362900001.0
2008-07-02 12:35:00,0.79485,0.79485,0.7948,0.7948,216800000.0
2008-07-02 12:36:00,0.79485,0.79485,0.7947,0.7947,389900000.0
2008-07-02 12:37:00,0.79475,0.7948,0.7947,0.7948,320300000.0
2008-07-02 12:38:00,0.7948,0.79495,0.7948,0.7949,363100000.0
2008-07-02 12:39:00,0.7949,0.79505,0.7949,0.79505,305200000.0
2008-07-02 12:40:00,0.79505,0.7951,0.79495,0.795,307100000.0
2008-07-02 12:41:00,0.795,0.7952,0.795,0.7951,650200000.0
2008-07-02 12:42:00,0.7951,0.79515,0.79505,0.7951,503600000.0
2008-07-02 12:43:00,0.7951,0.7951,0.79505,0.79505,283700000.0
2008-07-02 12:44:00,0.79505,0.79505,0.79505,0.79505,195000000.0
2008-07-02 12:45:00,0.79505,0.7951,0.7947,0.7947,794800000.0
2008-07-02 12:46:00,0.7947,0.7949,0.7947,0.7948,725699999.0
2008-07-02 12:47:00,0.7948,0.79485,0.7948,0.79485,583800001.0
2008-07-02 12:48:00,0.79485,0.79515,0.79485,0.79505,414800000.0
2008-07-02 12:49:00,0.79505,0.7951,0.79505,0.79505,348900000.0
2008-07-02 12:50:00,0.79505,0.7951,0.79505,0.79505,442100000.0
2008-07-02 12:51:00,0.79505,0.7951,0.79505,0.79505,319000000.0
2008-07-02 12:52:00,0.79505,0.79505,0.7949,0.795,531200000.0
2008-07-02 12:53:00,0.795,0.7951,0.795,0.79505,374500000.0
2008-07-02 12:54:00,0.79505,0.79505,0.79475,0.7948,474500000.0
2008-07-02 12:55:00,0.7948,0.79485,0.79475,0.79485,367900000.0
2008-07-02 12:56:00,0.79485,0.79495,0.7948,0.79495,419400000.0
2008-07-02 12:57:00,0.79495,0.79515,0.79495,0.7951,374800000.0
2008-07-02 12:58:00,0.7951,0.7951,0.7949,0.7949,344800000.0
2008-07-02 12:59:00,0.7949,0.7949,0.79465,0.7947,374900001.0
2008-07-02 13:00:00,0.7947,0.795,0.7947,0.79485,690300003.0
2008-07-02 13:01:00,0.79485,0.7949,0.79475,0.7949,495300000.0
2008-07-02 13:02:00,0.7949,0.795,0.79485,0.79495,273000000.0
2008-07-02 13:03:00,0.79495,0.79505,0.79495,0.79505,414199999.0
2008-07-02 13:04:00,0.79505,0.79515,0.79505,0.79505,605899994.0
2008-07-02 13:05:00,0.79505,0.79515,0.79505,0.7951,743900000.0
2008-07-02 13:06:00,0.7951,0.79515,0.79505,0.79515,217899999.0
2008-07-02 13:07:00,0.79515,0.79515,0.79495,0.79505,244500000.0
2008-07-02 13:08:00,0.79505,0.7951,0.79505,0.7951,434600000.0
2008-07-02 13:09:00,0.7951,0.7952,0.7951,0.79515,446800000.0
2008-07-02 13:10:00,0.79515,0.79515,0.7951,0.79515,210200000.0
2008-07-02 13:11:00,0.79515,0.7952,0.7951,0.7952,188300000.0
2008-07-02 13:12:00,0.7952,0.7953,0.7952,0.7952,575500000.0
2008-07-02 13:13:00,0.7952,0.79525,0.7951,0.79515,754600000.0
2008-07-02 13:14:00,0.79515,0.79515,0.795,0.79505,511100000.0
2008-07-02 13:15:00,0.7951,0.7952,0.7951,0.79515,278000000.0
2008-07-02 13:16:00,0.79515,0.79535,0.79515,0.79535,613200000.0
2008-07-02 13:17:00,0.79535,0.7954,0.7952,0.79525,553800001.0
2008-07-02 13:18:00,0.79525,0.79525,0.7952,0.7952,89300000.0
2008-07-02 13:19:00,0.7952,0.7952,0.7952,0.7952,111400000.0
2008-07-02 13:20:00,0.7952,0.7953,0.7952,0.79525,312299999.0
2008-07-02 13:21:00,0.7953,0.7953,0.7953,0.7953,107900000.0
2008-07-02 13:22:00,0.7953,0.7953,0.7953,0.7953,40000000.0
2008-07-02 13:23:00,0.79535,0.79535,0.7953,0.7953,380700000.0
2008-07-02 13:24:00,0.7953,0.79535,0.79525,0.79525,163460000.0
2008-07-02 13:25:00,0.79535,0.79535,0.7953,0.7953,21660000.0
2008-07-02 13:26:00,0.79535,0.79535,0.7951,0.7952,387690000.0
2008-07-02 13:27:00,0.7952,0.79525,0.7952,0.7952,273300000.0
2008-07-02 13:28:00,0.7952,0.79535,0.7952,0.7953,553700000.0
2008-07-02 13:29:00,0.7953,0.7953,0.79525,0.79525,209200000.0
2008-07-02 13:30:00,0.79525,0.7954,0.79505,0.79505,855000000.0
2008-07-02 13:31:00,0.79505,0.7951,0.79495,0.79505,906300000.0
2008-07-02 13:32:00,0.79505,0.79505,0.795,0.795,802700000.0
2008-07-02 13:33:00,0.795,0.795,0.795,0.795,123200000.0
2008-07-02 13:34:00,0.795,0.795,0.795,0.795,15000000.0
2008-07-02 13:35:00,0.795,0.7953,0.795,0.7953,307400000.0
2008-07-02 13:36:00,0.7953,0.7953,0.795,0.795,244790000.0
2008-07-02 13:37:00,0.795,0.79505,0.795,0.79505,283800000.0
2008-07-02 13:38:00,0.795,0.795,0.795,0.795,59700000.0
2008-07-02 13:39:00,0.795,0.79505,0.795,0.79505,174200000.0
2008-07-02 13:40:00,0.79505,0.79525,0.795,0.7952,209000000.0
2008-07-02 13:41:00,0.7952,0.7952,0.79515,0.79515,319600000.0
2008-07-02 13:42:00,0.79515,0.79535,0.79515,0.79525,406200001.0
2008-07-02 13:43:00,0.79525,0.79525,0.7952,0.79525,107000000.0
2008-07-02 13:44:00,0.79525,0.7953,0.79525,0.7953,129400000.0
2008-07-02 13:45:00,0.79535,0.7954,0.7953,0.7953,195500000.0
2008-07-02 13:46:00,0.79535,0.7954,0.7953,0.79535,120000000.0
2008-07-02 13:47:00,0.79535,0.79535,0.79535,0.79535,80700000.0
2008-07-02 13:48:00,0.79535,0.79545,0.7953,0.7954,263499999.0
2008-07-02 13:49:00,0.79535,0.7954,0.79535,0.7954,253000000.0
2008-07-02 13:50:00,0.7954,0.7956,0.79535,0.79555,589200000.0
2008-07-02 13:51:00,0.79555,0.79555,0.7954,0.79545,655200001.0
2008-07-02 13:52:00,0.79545,0.7957,0.79545,0.7956,822600000.0
2008-07-02 13:53:00,0.79565,0.79565,0.7955,0.79555,452700000.0
2008-07-02 13:54:00,0.79555,0.79555,0.79545,0.79545,262500000.0
2008-07-02 13:55:00,0.79545,0.7955,0.79535,0.79535,357900000.0
2008-07-02 13:56:00,0.7954,0.7954,0.7954,0.7954,48600000.0
2008-07-02 13:57:00,0.7954,0.7954,0.79515,0.79515,529859997.0
2008-07-02 13:58:00,0.79515,0.79535,0.79515,0.79535,580699992.0
2008-07-02 13:59:00,0.79535,0.79535,0.7953,0.7953,398199999.0
2008-07-02 14:00:00,0.7953,0.7953,0.7952,0.79525,350900000.0
2008-07-02 14:01:00,0.79525,0.7954,0.79525,0.7954,331900000.0
2008-07-02 14:02:00,0.7954,0.79545,0.79535,0.7954,469400000.0
2008-07-02 14:03:00,0.7954,0.79545,0.7954,0.79545,367900000.0
2008-07-02 14:04:00,0.79545,0.7955,0.79535,0.79535,346100000.0
2008-07-02 14:05:00,0.79535,0.7954,0.7953,0.7953,532100000.0
2008-07-02 14:06:00,0.7953,0.7954,0.7953,0.7954,337200000.0
2008-07-02 14:07:00,0.7954,0.79545,0.79535,0.7954,415900001.0
2008-07-02 14:08:00,0.7954,0.7955,0.7954,0.7955,435300000.0
2008-07-02 14:09:00,0.7955,0.7955,0.79545,0.7955,115500000.0
2008-07-02 14:10:00,0.7955,0.7955,0.79545,0.79545,204500000.0
2008-07-02 14:11:00,0.79545,0.7955,0.7954,0.7955,534800000.0
2008-07-02 14:12:00,0.7955,0.7956,0.79545,0.79545,719200000.0
2008-07-02 14:13:00,0.7954,0.7955,0.7954,0.7955,430200000.0
2008-07-02 14:14:00,0.7955,0.7955,0.795,0.795,290699999.0
2008-07-02 14:15:00,0.795,0.7957,0.795,0.7955,283999997.0
2008-07-02 14:16:00,0.7955,0.7956,0.79535,0.7954,833500000.0
2008-07-02 14:17:00,0.7954,0.79555,0.7953,0.7954,653500000.0
2008-07-02 14:18:00,0.79535,0.7957,0.79535,0.79565,631600001.0
2008-07-02 14:19:00,0.79565,0.79575,0.7956,0.79575,616500000.0
2008-07-02 14:20:00,0.79575,0.7959,0.79575,0.7958,747099997.0
2008-07-02 14:21:00,0.79575,0.7958,0.79565,0.79565,524500000.0
2008-07-02 14:22:00,0.79565,0.7957,0.7955,0.79565,775800002.0
2008-07-02 14:23:00,0.7956,0.79575,0.7956,0.79565,409400000.0
2008-07-02 14:24:00,0.7956,0.7958,0.7956,0.7958,810899997.0
2008-07-02 14:25:00,0.7958,0.7958,0.79555,0.7956,1123700000.0
2008-07-02 14:26:00,0.7956,0.79565,0.7955,0.7955,617500000.0
2008-07-02 14:27:00,0.7955,0.79555,0.79535,0.7954,795800000.0
2008-07-02 14:28:00,0.7954,0.79545,0.79535,0.79545,822799999.0
2008-07-02 14:29:00,0.79545,0.79555,0.79545,0.7955,640100000.0
2008-07-02 14:30:00,0.7955,0.7956,0.79545,0.79555,550500000.0
2008-07-02 14:31:00,0.79555,0.7956,0.7955,0.7956,199600000.0
2008-07-02 14:32:00,0.7956,0.7957,0.79555,0.7957,602400000.0
2008-07-02 14:33:00,0.79565,0.7957,0.7956,0.7957,690300000.0
2008-07-02 14:34:00,0.7957,0.7957,0.79555,0.79555,420900000.0
2008-07-02 14:35:00,0.79555,0.79565,0.79555,0.79565,748500000.0
2008-07-02 14:36:00,0.79565,0.79575,0.79565,0.79575,659500002.0
2008-07-02 14:37:00,0.79575,0.7958,0.79565,0.7957,581900000.0
2008-07-02 14:38:00,0.7957,0.7957,0.7956,0.79565,472899999.0
2008-07-02 14:39:00,0.79565,0.79575,0.7956,0.7956,593800000.0
2008-07-02 14:40:00,0.7956,0.79565,0.7956,0.7956,487500001.0
2008-07-02 14:41:00,0.7956,0.7959,0.79555,0.79585,907800000.0
2008-07-02 14:42:00,0.79585,0.79585,0.7956,0.79575,1067600000.0
2008-07-02 14:43:00,0.79575,0.79575,0.79555,0.79565,473800000.0
2008-07-02 14:44:00,0.7956,0.7956,0.79555,0.79555,302200000.0
2008-07-02 14:45:00,0.79555,0.7956,0.7955,0.79555,255200000.0
2008-07-02 14:46:00,0.79555,0.79565,0.7955,0.79565,652199999.0
2008-07-02 14:47:00,0.79565,0.7957,0.7956,0.7957,255800000.0
2008-07-02 14:48:00,0.7957,0.7957,0.7956,0.79565,837699997.0
2008-07-02 14:49:00,0.79565,0.7957,0.79555,0.7956,822400000.0
2008-07-02 14:50:00,0.7956,0.7956,0.7955,0.7955,576999997.0
2008-07-02 14:51:00,0.7955,0.7956,0.7955,0.79555,530200000.0
2008-07-02 14:52:00,0.79555,0.7957,0.79555,0.7956,412400000.0
2008-07-02 14:53:00,0.7956,0.79565,0.7956,0.7956,603800000.0
2008-07-02 14:54:00,0.7956,0.7956,0.79555,0.79555,523600000.0
2008-07-02 14:55:00,0.79555,0.7957,0.7955,0.79555,971400000.0
2008-07-02 14:56:00,0.7956,0.7956,0.79535,0.79535,737100001.0
2008-07-02 14:57:00,0.79535,0.79545,0.7953,0.79545,796700001.0
2008-07-02 14:58:00,0.79545,0.79545,0.7953,0.7954,709700000.0
2008-07-02 14:59:00,0.79545,0.796,0.7954,0.79595,758200000.0
2008-07-02 15:00:00,0.79595,0.7962,0.79585,0.796,1211600005.0
2008-07-02 15:01:00,0.79605,0.79605,0.7958,0.7959,1166199997.0
2008-07-02 15:02:00,0.7959,0.79595,0.7958,0.79585,774000000.0
2008-07-02 15:03:00,0.79585,0.79595,0.79575,0.79585,549200000.0
2008-07-02 15:04:00,0.79585,0.79585,0.79575,0.79575,603499998.0
2008-07-02 15:05:00,0.79575,0.7958,0.7957,0.7957,624700000.0
2008-07-02 15:06:00,0.7957,0.7958,0.7957,0.7957,891200002.0
2008-07-02 15:07:00,0.7957,0.7959,0.7957,0.7958,544199999.0
2008-07-02 15:08:00,0.7958,0.7959,0.79575,0.7958,730700001.0
2008-07-02 15:09:00,0.7958,0.7958,0.7956,0.7956,757799998.0
2008-07-02 15:10:00,0.7956,0.7958,0.79555,0.79575,678200000.0
2008-07-02 15:11:00,0.79575,0.79575,0.7957,0.7957,486800000.0
2008-07-02 15:12:00,0.7957,0.7957,0.7956,0.7956,515800000.0
2008-07-02 15:13:00,0.7956,0.79565,0.7955,0.79555,606100000.0
2008-07-02 15:14:00,0.79555,0.7956,0.7955,0.7956,359100000.0
2008-07-02 15:15:00,0.7956,0.79575,0.7956,0.79575,525500000.0
2008-07-02 15:16:00,0.7957,0.79575,0.7957,0.79575,364100000.0
2008-07-02 15:17:00,0.79575,0.7959,0.79575,0.7959,966099995.0
2008-07-02 15:18:00,0.79595,0.79595,0.7958,0.7958,1008600000.0
2008-07-02 15:19:00,0.7958,0.7958,0.7956,0.7956,1107700000.0
2008-07-02 15:20:00,0.7956,0.7957,0.7956,0.7956,528000000.0
2008-07-02 15:21:00,0.7956,0.7956,0.7955,0.7955,214500000.0
2008-07-02 15:22:00,0.7955,0.79555,0.7955,0.7955,496000000.0
2008-07-02 15:23:00,0.7955,0.7955,0.7954,0.79545,871300000.0
2008-07-02 15:24:00,0.79545,0.79545,0.7953,0.7953,580700000.0
2008-07-02 15:25:00,0.7953,0.79535,0.7953,0.7953,611700000.0
2008-07-02 15:26:00,0.7953,0.7954,0.7953,0.79535,571199999.0
2008-07-02 15:27:00,0.79535,0.79535,0.7953,0.79535,292300000.0
2008-07-02 15:28:00,0.79535,0.79545,0.7953,0.7954,740900000.0
2008-07-02 15:29:00,0.7954,0.7954,0.7953,0.79535,546800000.0
2008-07-02 15:30:00,0.79535,0.79535,0.79505,0.79525,1035800000.0
2008-07-02 15:31:00,0.79525,0.79525,0.79515,0.7952,214200000.0
2008-07-02 15:32:00,0.7952,0.79535,0.7952,0.79535,622499999.0
2008-07-02 15:33:00,0.79535,0.7954,0.79525,0.7953,790199999.0
2008-07-02 15:34:00,0.7953,0.79535,0.79515,0.7952,843500004.0
2008-07-02 15:35:00,0.7952,0.7952,0.79495,0.79505,905499997.0
2008-07-02 15:36:00,0.79505,0.79515,0.795,0.79505,677399999.0
2008-07-02 15:37:00,0.79505,0.7952,0.79505,0.7952,627100000.0
2008-07-02 15:38:00,0.7952,0.7953,0.79515,0.79525,840400000.0
2008-07-02 15:39:00,0.79525,0.7953,0.79525,0.7953,490600000.0
2008-07-02 15:40:00,0.7953,0.79535,0.7953,0.7953,644000000.0
2008-07-02 15:41:00,0.7953,0.7953,0.79515,0.79525,679400000.0
2008-07-02 15:42:00,0.7953,0.7953,0.79525,0.7953,738999998.0
2008-07-02 15:43:00,0.7953,0.7953,0.7952,0.7952,515099990.0
2008-07-02 15:44:00,0.7952,0.7953,0.7952,0.7952,636699989.0
2008-07-02 15:45:00,0.79525,0.7953,0.7951,0.7952,515299999.0
2008-07-02 15:46:00,0.7952,0.7952,0.7951,0.79515,921299987.0
2008-07-02 15:47:00,0.79515,0.79525,0.7951,0.7951,333600000.0
2008-07-02 15:48:00,0.7951,0.79515,0.7951,0.7951,425500000.0
2008-07-02 15:49:00,0.7951,0.79515,0.7951,0.7951,282700000.0
2008-07-02 15:50:00,0.7951,0.7952,0.79505,0.79515,729799999.0
2008-07-02 15:51:00,0.7951,0.79515,0.795,0.79515,609800001.0
2008-07-02 15:52:00,0.79515,0.7953,0.79515,0.7953,411400000.0
2008-07-02 15:53:00,0.7953,0.7953,0.79525,0.79525,413900000.0
2008-07-02 15:54:00,0.79525,0.7954,0.79525,0.7953,778900000.0
2008-07-02 15:55:00,0.7953,0.7954,0.79525,0.7953,885099995.0
2008-07-02 15:56:00,0.7953,0.7953,0.79505,0.79515,315800000.0
2008-07-02 15:57:00,0.7951,0.79525,0.7951,0.7952,483800000.0
2008-07-02 15:58:00,0.7952,0.7953,0.7952,0.7952,339500000.0
2008-07-02 15:59:00,0.7952,0.79525,0.795,0.79505,236100000.0
2008-07-02 16:00:00,0.79505,0.79525,0.795,0.79505,509300000.0
2008-07-02 16:01:00,0.795,0.795,0.7948,0.79485,476799999.0
2008-07-02 16:02:00,0.7949,0.7949,0.7948,0.7948,321500000.0
2008-07-02 16:03:00,0.7948,0.79485,0.7947,0.7948,525000000.0
2008-07-02 16:04:00,0.7948,0.7951,0.79475,0.795,403400000.0
2008-07-02 16:05:00,0.795,0.7951,0.79495,0.7951,487600000.0
2008-07-02 16:06:00,0.7951,0.7952,0.7951,0.7952,305200000.0
2008-07-02 16:07:00,0.7952,0.7952,0.79515,0.79515,341000000.0
2008-07-02 16:08:00,0.79515,0.79525,0.79515,0.79525,391600000.0
2008-07-02 16:09:00,0.79525,0.79545,0.7952,0.79535,627400000.0
2008-07-02 16:10:00,0.79535,0.7954,0.79525,0.79525,839799996.0
2008-07-02 16:11:00,0.7953,0.7954,0.79525,0.79535,610899999.0
2008-07-02 16:12:00,0.79535,0.79545,0.79535,0.79545,548800000.0
2008-07-02 16:13:00,0.79545,0.79545,0.79535,0.7954,366300000.0
2008-07-02 16:14:00,0.7954,0.7954,0.79525,0.7953,635799998.0
2008-07-02 16:15:00,0.7953,0.7954,0.7952,0.79535,672199999.0
2008-07-02 16:16:00,0.79535,0.7956,0.79535,0.79555,687300000.0
2008-07-02 16:17:00,0.7956,0.7956,0.79545,0.79555,616100000.0
2008-07-02 16:18:00,0.79555,0.7957,0.7955,0.79565,790600001.0
2008-07-02 16:19:00,0.79565,0.7957,0.7956,0.79565,722899997.0
2008-07-02 16:20:00,0.79565,0.7957,0.7956,0.7957,691599999.0
2008-07-02 16:21:00,0.7957,0.7959,0.7957,0.7959,473400000.0
2008-07-02 16:22:00,0.7959,0.7959,0.79585,0.79585,272700000.0
2008-07-02 16:23:00,0.79585,0.79585,0.79575,0.79575,238599999.0
2008-07-02 16:24:00,0.7958,0.7958,0.7957,0.7957,308500000.0
2008-07-02 16:25:00,0.7957,0.7958,0.7957,0.79575,393500000.0
2008-07-02 16:26:00,0.79575,0.7959,0.79575,0.79585,502199998.0
2008-07-02 16:27:00,0.79585,0.7959,0.7957,0.7957,461200000.0
2008-07-02 16:28:00,0.7957,0.796,0.7957,0.79595,684700003.0
2008-07-02 16:29:00,0.79595,0.796,0.79585,0.79595,666899998.0
2008-07-02 16:30:00,0.79595,0.7963,0.79595,0.7962,266800000.0
2008-07-02 16:31:00,0.7962,0.79645,0.7962,0.7964,357800000.0
2008-07-02 16:32:00,0.79635,0.79645,0.79635,0.79645,604499998.0
2008-07-02 16:33:00,0.79645,0.7966,0.79635,0.7966,547099998.0
2008-07-02 16:34:00,0.7966,0.79675,0.7966,0.7967,806899999.0
2008-07-02 16:35:00,0.7967,0.7969,0.7966,0.7966,1196599998.0
2008-07-02 16:36:00,0.7966,0.79675,0.79655,0.79655,799700005.0
2008-07-02 16:37:00,0.79655,0.7966,0.7964,0.79645,532100000.0
2008-07-02 16:38:00,0.79645,0.79655,0.7964,0.7965,669100004.0
2008-07-02 16:39:00,0.7965,0.7966,0.7964,0.7964,408599999.0
2008-07-02 16:40:00,0.7964,0.7966,0.7964,0.79655,822700002.0
2008-07-02 16:41:00,0.79655,0.79665,0.7964,0.79645,1038499999.0
2008-07-02 16:42:00,0.79645,0.79645,0.7962,0.7962,722600000.0
2008-07-02 16:43:00,0.7962,0.7963,0.7961,0.7962,753699999.0
2008-07-02 16:44:00,0.7962,0.7964,0.7962,0.79635,949099998.0
2008-07-02 16:45:00,0.79635,0.7964,0.79635,0.79635,436900000.0
2008-07-02 16:46:00,0.79635,0.7964,0.79635,0.7964,511100000.0
2008-07-02 16:47:00,0.7964,0.7964,0.7963,0.79635,480900000.0
2008-07-02 16:48:00,0.79635,0.79635,0.79625,0.79625,334300001.0
2008-07-02 16:49:00,0.79625,0.79625,0.79605,0.7961,587500000.0
2008-07-02 16:50:00,0.7961,0.79625,0.79605,0.7961,840799999.0
2008-07-02 16:51:00,0.7961,0.7962,0.7961,0.7962,823800000.0
2008-07-02 16:52:00,0.7962,0.79635,0.7962,0.79625,338600000.0
2008-07-02 16:53:00,0.79625,0.7963,0.79615,0.7963,649800000.0
2008-07-02 16:54:00,0.79635,0.79635,0.7962,0.7963,832699988.0
2008-07-02 16:55:00,0.7963,0.7963,0.79615,0.7962,489499999.0
2008-07-02 16:56:00,0.7962,0.79645,0.7962,0.79645,1214100001.0
2008-07-02 16:57:00,0.79645,0.79645,0.79625,0.7964,721000000.0
2008-07-02 16:58:00,0.7964,0.7964,0.7963,0.7964,746800000.0
2008-07-02 16:59:00,0.7964,0.7965,0.79635,0.79635,878399998.0
2008-07-02 17:00:00,0.79635,0.79645,0.79635,0.7964,727200000.0
2008-07-02 17:01:00,0.7964,0.7965,0.79635,0.7964,468500000.0
2008-07-02 17:02:00,0.7964,0.7965,0.7964,0.79645,248200000.0
2008-07-02 17:03:00,0.79645,0.7965,0.7964,0.7965,184400001.0
2008-07-02 17:04:00,0.7965,0.7965,0.7964,0.79645,562200000.0
2008-07-02 17:05:00,0.79645,0.7965,0.7964,0.7965,534199999.0
2008-07-02 17:06:00,0.79645,0.79645,0.79635,0.7964,652599997.0
2008-07-02 17:07:00,0.7964,0.79655,0.7964,0.7965,488600000.0
2008-07-02 17:08:00,0.7965,0.7965,0.7964,0.79645,425600000.0
2008-07-02 17:09:00,0.79645,0.79645,0.7964,0.79645,294000000.0
2008-07-02 17:10:00,0.79645,0.7965,0.7964,0.7965,382800000.0
2008-07-02 17:11:00,0.7965,0.7965,0.7964,0.7965,443600000.0
2008-07-02 17:12:00,0.7965,0.7965,0.79645,0.79645,262300000.0
2008-07-02 17:13:00,0.79645,0.7965,0.79645,0.7965,218400000.0
2008-07-02 17:14:00,0.7965,0.7966,0.7965,0.7966,277500001.0
2008-07-02 17:15:00,0.7966,0.7966,0.7965,0.79655,302300000.0
2008-07-02 17:16:00,0.79655,0.7966,0.79655,0.7966,449400000.0
2008-07-02 17:17:00,0.7966,0.79665,0.7966,0.7966,190300000.0
2008-07-02 17:18:00,0.7966,0.7966,0.7965,0.7965,491400000.0
2008-07-02 17:19:00,0.7965,0.7965,0.7964,0.79645,489600008.0
2008-07-02 17:20:00,0.79645,0.7966,0.79645,0.7965,701500000.0
2008-07-02 17:21:00,0.7965,0.79655,0.79645,0.79645,548499998.0
2008-07-02 17:22:00,0.79645,0.79645,0.7964,0.79645,362200000.0
2008-07-02 17:23:00,0.79645,0.79645,0.7964,0.7964,369600000.0
2008-07-02 17:24:00,0.7964,0.7964,0.7964,0.7964,154100000.0
2008-07-02 17:25:00,0.7964,0.7964,0.79635,0.7964,159600000.0
2008-07-02 17:26:00,0.7964,0.7964,0.7963,0.7963,214300000.0
2008-07-02 17:27:00,0.7963,0.7964,0.7963,0.79635,344000000.0
2008-07-02 17:28:00,0.79635,0.7964,0.79635,0.7964,73500000.0
2008-07-02 17:29:00,0.7964,0.7964,0.7963,0.7963,120900001.0
2008-07-02 17:30:00,0.79635,0.79635,0.7962,0.7963,429400000.0
2008-07-02 17:31:00,0.7963,0.7963,0.7962,0.79625,284800000.0
2008-07-02 17:32:00,0.79625,0.7964,0.79625,0.79635,673300000.0
2008-07-02 17:33:00,0.79635,0.7965,0.7963,0.7965,645800000.0
2008-07-02 17:34:00,0.7965,0.79655,0.7965,0.7965,264300000.0
2008-07-02 17:35:00,0.7965,0.7965,0.7965,0.7965,128800000.0
2008-07-02 17:36:00,0.7965,0.7965,0.79645,0.79645,497300003.0
2008-07-02 17:37:00,0.79645,0.79645,0.7964,0.79645,192900000.0
2008-07-02 17:38:00,0.79645,0.7965,0.79645,0.79645,363000000.0
2008-07-02 17:39:00,0.79645,0.7965,0.79645,0.7965,165400000.0
2008-07-02 17:40:00,0.7965,0.79655,0.7965,0.7965,92800000.0
2008-07-02 17:41:00,0.7965,0.79655,0.79645,0.79645,515600000.0
2008-07-02 17:42:00,0.79645,0.7965,0.79645,0.79645,307800000.0
2008-07-02 17:43:00,0.79645,0.79645,0.7963,0.79635,585299995.0
2008-07-02 17:44:00,0.79635,0.79645,0.7963,0.7964,478000000.0
2008-07-02 17:45:00,0.7964,0.7964,0.79635,0.79635,336700000.0
2008-07-02 17:46:00,0.79635,0.79635,0.7962,0.79625,249400000.0
2008-07-02 17:47:00,0.79625,0.79625,0.7962,0.7962,555800000.0
2008-07-02 17:48:00,0.7962,0.7963,0.7962,0.7963,669800000.0
2008-07-02 17:49:00,0.7963,0.79635,0.7962,0.7962,488000000.0
2008-07-02 17:50:00,0.7962,0.7963,0.7962,0.7963,899600000.0
2008-07-02 17:51:00,0.7963,0.79645,0.7963,0.79645,404700000.0
2008-07-02 17:52:00,0.79645,0.79645,0.79615,0.7962,656999999.0
2008-07-02 17:53:00,0.7962,0.7962,0.7962,0.7962,148200000.0
2008-07-02 17:54:00,0.7962,0.7963,0.7962,0.7963,584399999.0
2008-07-02 17:55:00,0.7963,0.79635,0.7963,0.7963,466100000.0
2008-07-02 17:56:00,0.7963,0.7963,0.79625,0.79625,266499997.0
2008-07-02 17:57:00,0.79625,0.7964,0.79625,0.79635,449499997.0
2008-07-02 17:58:00,0.79635,0.79645,0.79635,0.79635,458900000.0
2008-07-02 17:59:00,0.79635,0.79635,0.79635,0.79635,407900000.0
2008-07-02 18:00:00,0.79635,0.7965,0.79635,0.7965,506199998.0
2008-07-02 18:01:00,0.7965,0.7965,0.7964,0.79645,468599998.0
2008-07-02 18:02:00,0.79645,0.79645,0.79635,0.79635,317500000.0
2008-07-02 18:03:00,0.79635,0.7964,0.79635,0.7964,166800000.0
2008-07-02 18:04:00,0.7964,0.79645,0.7963,0.79645,311000000.0
2008-07-02 18:05:00,0.7964,0.7964,0.79635,0.79635,401200000.0
2008-07-02 18:06:00,0.79635,0.7964,0.79635,0.79635,276800000.0
2008-07-02 18:07:00,0.79635,0.7964,0.79625,0.7963,594800000.0
2008-07-02 18:08:00,0.7963,0.79635,0.7963,0.79635,475500000.0
2008-07-02 18:09:00,0.79635,0.79635,0.79625,0.79625,221700000.0
2008-07-02 18:10:00,0.7963,0.7963,0.79625,0.79625,68100000.0
2008-07-02 18:11:00,0.79625,0.79635,0.79625,0.7963,342400000.0
2008-07-02 18:12:00,0.7963,0.7963,0.7963,0.7963,116999995.0
2008-07-02 18:13:00,0.79635,0.79635,0.7962,0.79625,328900000.0
2008-07-02 18:14:00,0.79625,0.7963,0.79625,0.7963,197799998.0
2008-07-02 18:15:00,0.7963,0.7964,0.7963,0.7963,607899994.0
2008-07-02 18:16:00,0.7963,0.79635,0.7963,0.7963,437299993.0
2008-07-02 18:17:00,0.7963,0.79635,0.7963,0.7963,328299999.0
2008-07-02 18:18:00,0.7963,0.7963,0.7962,0.79625,463799996.0
2008-07-02 18:19:00,0.79625,0.79625,0.79605,0.79605,558399998.0
2008-07-02 18:20:00,0.79605,0.79625,0.79605,0.79625,564600000.0
2008-07-02 18:21:00,0.79625,0.7963,0.7961,0.79625,370399998.0
2008-07-02 18:22:00,0.79625,0.79625,0.7962,0.7962,431000000.0
2008-07-02 18:23:00,0.7962,0.79625,0.7962,0.7962,358200000.0
2008-07-02 18:24:00,0.7962,0.7962,0.79605,0.79605,384399999.0
2008-07-02 18:25:00,0.79605,0.79615,0.79605,0.7961,328300000.0
2008-07-02 18:26:00,0.7961,0.7962,0.7961,0.79615,337799999.0
2008-07-02 18:27:00,0.7961,0.79615,0.7961,0.79615,213100000.0
2008-07-02 18:28:00,0.79615,0.79615,0.79605,0.7961,484800000.0
2008-07-02 18:29:00,0.7961,0.79615,0.7961,0.7961,153700000.0
2008-07-02 18:30:00,0.79615,0.7962,0.7961,0.7961,137600000.0
2008-07-02 18:31:00,0.7961,0.79625,0.7961,0.7962,339299998.0
2008-07-02 18:32:00,0.7962,0.79625,0.796,0.796,314599998.0
2008-07-02 18:33:00,0.796,0.7961,0.79595,0.7961,390599997.0
2008-07-02 18:34:00,0.7961,0.7961,0.796,0.796,586699986.0
2008-07-02 18:35:00,0.796,0.7962,0.796,0.7962,476599987.0
2008-07-02 18:36:00,0.7962,0.7963,0.7962,0.7963,380699998.0
2008-07-02 18:37:00,0.7963,0.79635,0.7963,0.7963,245099996.0
2008-07-02 18:38:00,0.7963,0.79635,0.79625,0.7963,523799991.0
2008-07-02 18:39:00,0.7963,0.7963,0.79625,0.79625,130400000.0
2008-07-02 18:40:00,0.79625,0.79625,0.79615,0.79615,557400000.0
2008-07-02 18:41:00,0.79615,0.7962,0.79605,0.7961,426099993.0
2008-07-02 18:42:00,0.7961,0.7962,0.7961,0.79615,401799995.0
2008-07-02 18:43:00,0.79615,0.7962,0.7961,0.7961,303299998.0
2008-07-02 18:44:00,0.79615,0.79615,0.7961,0.7961,455299997.0
2008-07-02 18:45:00,0.7961,0.7961,0.796,0.796,326600000.0
2008-07-02 18:46:00,0.796,0.796,0.796,0.796,126800000.0
2008-07-02 18:47:00,0.796,0.796,0.79595,0.796,125000000.0
2008-07-02 18:48:00,0.796,0.796,0.79595,0.79595,296600000.0
2008-07-02 18:49:00,0.79595,0.796,0.79595,0.79595,272000000.0
2008-07-02 18:50:00,0.79595,0.79605,0.79595,0.796,332400000.0
2008-07-02 18:51:00,0.796,0.796,0.796,0.796,172800000.0
2008-07-02 18:52:00,0.796,0.796,0.79595,0.79595,375700001.0
2008-07-02 18:53:00,0.79595,0.7961,0.79595,0.7961,677400000.0
2008-07-02 18:54:00,0.7961,0.79615,0.796,0.796,474399999.0
2008-07-02 18:55:00,0.796,0.79605,0.79595,0.796,322599996.0
2008-07-02 18:56:00,0.796,0.796,0.7958,0.7958,129100000.0
2008-07-02 18:57:00,0.7958,0.7959,0.7958,0.79585,221500000.0
2008-07-02 18:58:00,0.79585,0.7961,0.7958,0.7961,411699999.0
2008-07-02 18:59:00,0.79605,0.79605,0.796,0.79605,286300000.0
2008-07-02 19:00:00,0.79605,0.79605,0.79585,0.79595,445800000.0
2008-07-02 19:01:00,0.79595,0.79605,0.7959,0.7959,374999999.0
2008-07-02 19:02:00,0.7959,0.79595,0.7959,0.79595,253199999.0
2008-07-02 19:03:00,0.79595,0.796,0.79595,0.79595,218200000.0
2008-07-02 19:04:00,0.79595,0.796,0.79595,0.79595,278199995.0
2008-07-02 19:05:00,0.79595,0.796,0.7959,0.79595,218899999.0
2008-07-02 19:06:00,0.79595,0.79595,0.7959,0.7959,138800000.0
2008-07-02 19:07:00,0.7959,0.7959,0.7958,0.79585,273299997.0
2008-07-02 19:08:00,0.79585,0.79585,0.7958,0.79585,162599999.0
2008-07-02 19:09:00,0.79585,0.79585,0.79575,0.79585,361899996.0
2008-07-02 19:10:00,0.79585,0.7959,0.79585,0.7959,235200000.0
2008-07-02 19:11:00,0.79595,0.79605,0.7959,0.79605,485300000.0
2008-07-02 19:12:00,0.79605,0.7961,0.796,0.7961,364299997.0
2008-07-02 19:13:00,0.7961,0.79615,0.79605,0.7961,385399997.0
2008-07-02 19:14:00,0.7961,0.79625,0.7961,0.79625,523199998.0
2008-07-02 19:15:00,0.79625,0.79625,0.7962,0.7962,159500000.0
2008-07-02 19:16:00,0.7962,0.7962,0.79615,0.79615,237000004.0
2008-07-02 19:17:00,0.79615,0.79615,0.79615,0.79615,226800000.0
2008-07-02 19:18:00,0.79615,0.7962,0.79615,0.79615,357699992.0
2008-07-02 19:19:00,0.79615,0.79615,0.7961,0.79615,60800001.0
2008-07-02 19:20:00,0.79615,0.7962,0.7961,0.79615,323900001.0
2008-07-02 19:21:00,0.7962,0.7963,0.7962,0.7963,160200000.0
2008-07-02 19:22:00,0.7963,0.7963,0.79625,0.7963,244900001.0
2008-07-02 19:23:00,0.7963,0.7963,0.79625,0.79625,36500000.0
2008-07-02 19:24:00,0.79625,0.79625,0.7962,0.79625,161100003.0
2008-07-02 19:25:00,0.79625,0.79625,0.7962,0.79625,272800001.0
2008-07-02 19:26:00,0.79625,0.79625,0.7962,0.7962,288799996.0
2008-07-02 19:27:00,0.7962,0.7962,0.7962,0.7962,96800000.0
2008-07-02 19:28:00,0.7962,0.7962,0.79615,0.79615,186199997.0
2008-07-02 19:29:00,0.79615,0.7962,0.79615,0.7962,171399996.0
2008-07-02 19:30:00,0.7962,0.7962,0.7962,0.7962,162899999.0
2008-07-02 19:31:00,0.7962,0.79625,0.79615,0.7962,240000002.0
2008-07-02 19:32:00,0.79625,0.79635,0.79625,0.7963,261499998.0
2008-07-02 19:33:00,0.7963,0.79635,0.7962,0.79635,548099987.0
2008-07-02 19:34:00,0.79635,0.79635,0.79625,0.7963,428799997.0
2008-07-02 19:35:00,0.7963,0.7963,0.7962,0.7962,420399989.0
2008-07-02 19:36:00,0.7962,0.7962,0.796,0.79605,308099999.0
2008-07-02 19:37:00,0.79605,0.7961,0.79605,0.7961,257799998.0
2008-07-02 19:38:00,0.7961,0.79615,0.7961,0.79615,336000004.0
2008-07-02 19:39:00,0.79615,0.79625,0.79615,0.7962,253999998.0
2008-07-02 19:40:00,0.7962,0.7962,0.7961,0.79615,423200000.0
2008-07-02 19:41:00,0.79615,0.79615,0.79615,0.79615,89200000.0
2008-07-02 19:42:00,0.79615,0.7962,0.79615,0.7962,65000000.0
2008-07-02 19:43:00,0.7962,0.7962,0.7962,0.7962,93000000.0
2008-07-02 19:44:00,0.7962,0.7962,0.7961,0.7961,348699996.0
2008-07-02 19:45:00,0.7961,0.79615,0.7961,0.79615,194700001.0
2008-07-02 19:46:00,0.79615,0.79625,0.79615,0.7962,416000000.0
2008-07-02 19:47:00,0.7962,0.79625,0.7962,0.7962,125799999.0
2008-07-02 19:48:00,0.7962,0.7962,0.7962,0.7962,97800000.0
2008-07-02 19:49:00,0.7962,0.7962,0.796,0.796,201300000.0
2008-07-02 19:50:00,0.796,0.79605,0.7959,0.79595,289800000.0
2008-07-02 19:51:00,0.79595,0.79595,0.7959,0.7959,107500000.0
2008-07-02 19:52:00,0.79595,0.796,0.7959,0.796,302399998.0
2008-07-02 19:53:00,0.796,0.79605,0.79595,0.796,349299995.0
2008-07-02 19:54:00,0.79605,0.79605,0.796,0.79605,124599999.0
2008-07-02 19:55:00,0.79605,0.7961,0.796,0.796,165800000.0
2008-07-02 19:56:00,0.796,0.796,0.796,0.796,13400000.0
2008-07-02 19:57:00,0.796,0.796,0.796,0.796,21900000.0
2008-07-02 19:58:00,0.796,0.79615,0.796,0.79605,391700001.0
2008-07-02 19:59:00,0.79605,0.79615,0.79605,0.79615,114799996.0
2008-07-02 20:00:00,0.79615,0.79615,0.79605,0.79615,106400000.0
2008-07-02 20:01:00,0.79615,0.7962,0.7961,0.7961,107599998.0
2008-07-02 20:02:00,0.7961,0.79615,0.7961,0.7961,100399994.0
2008-07-02 20:03:00,0.7961,0.79615,0.7961,0.7961,267499990.0
2008-07-02 20:04:00,0.7961,0.79615,0.7961,0.7961,271499989.0
2008-07-02 20:05:00,0.7961,0.79615,0.7961,0.7961,236999990.0
2008-07-02 20:06:00,0.79615,0.79615,0.79615,0.79615,1300000.0
2008-07-02 20:07:00,0.79615,0.79625,0.79615,0.79615,308199998.0
2008-07-02 20:08:00,0.79615,0.7962,0.7961,0.7961,335599993.0
2008-07-02 20:09:00,0.7961,0.7961,0.7961,0.7961,27799999.0
2008-07-02 20:10:00,0.7961,0.7961,0.796,0.79605,310199999.0
2008-07-02 20:11:00,0.79605,0.79605,0.7959,0.796,357199997.0
2008-07-02 20:12:00,0.79595,0.796,0.79595,0.796,154000000.0
2008-07-02 20:13:00,0.796,0.796,0.79595,0.796,134100000.0
2008-07-02 20:14:00,0.796,0.79615,0.796,0.79605,265599995.0
2008-07-02 20:15:00,0.79605,0.79605,0.79585,0.79585,622700000.0
2008-07-02 20:16:00,0.7959,0.7959,0.79585,0.79585,543400000.0
2008-07-02 20:17:00,0.7959,0.79595,0.7959,0.79595,183099996.0
2008-07-02 20:18:00,0.79595,0.79595,0.7959,0.79595,147400000.0
2008-07-02 20:19:00,0.7959,0.7961,0.7959,0.79605,363000000.0
2008-07-02 20:20:00,0.79605,0.79615,0.79605,0.7961,349199997.0
2008-07-02 20:21:00,0.7961,0.79615,0.7961,0.79615,291499997.0
2008-07-02 20:22:00,0.79615,0.79615,0.7961,0.79615,219400000.0
2008-07-02 20:23:00,0.79615,0.79615,0.7961,0.7961,154400002.0
2008-07-02 20:24:00,0.7961,0.7961,0.79605,0.7961,268400000.0
2008-07-02 20:25:00,0.7961,0.7962,0.79605,0.79615,407000001.0
2008-07-02 20:26:00,0.79615,0.79625,0.79615,0.79625,288900001.0
2008-07-02 20:27:00,0.79625,0.79625,0.79615,0.7962,259200001.0
2008-07-02 20:28:00,0.79615,0.7962,0.79615,0.7962,198000000.0
2008-07-02 20:29:00,0.7962,0.79625,0.7962,0.7962,257200000.0
2008-07-02 20:30:00,0.7962,0.79635,0.7962,0.7963,532800001.0
2008-07-02 20:31:00,0.7963,0.7964,0.79625,0.79635,679299999.0
2008-07-02 20:32:00,0.79635,0.7964,0.79635,0.7964,420300000.0
2008-07-02 20:33:00,0.7964,0.7964,0.7964,0.7964,145300000.0
2008-07-02 20:34:00,0.7964,0.7964,0.79635,0.79635,333200000.0
2008-07-02 20:35:00,0.79635,0.79645,0.79635,0.7964,353300000.0
2008-07-02 20:36:00,0.7964,0.79645,0.7964,0.7964,143000000.0
2008-07-02 20:37:00,0.7964,0.7965,0.7964,0.7965,142200000.0
2008-07-02 20:38:00,0.7965,0.79665,0.79645,0.79665,298300000.0
2008-07-02 20:39:00,0.79665,0.79665,0.7966,0.7966,312400000.0
2008-07-02 20:40:00,0.7966,0.79675,0.7966,0.79675,257200002.0
2008-07-02 20:41:00,0.7968,0.7968,0.79675,0.79675,590100000.0
2008-07-02 20:42:00,0.79675,0.7968,0.79675,0.79675,321200000.0
2008-07-02 20:43:00,0.79675,0.79675,0.79675,0.79675,375600000.0
2008-07-02 20:44:00,0.79675,0.79675,0.79665,0.7967,529700005.0
2008-07-02 20:45:00,0.7967,0.7968,0.79665,0.79675,438900000.0
2008-07-02 20:46:00,0.79675,0.79675,0.79675,0.79675,204100000.0
2008-07-02 20:47:00,0.79675,0.79675,0.7967,0.7967,151500000.0
2008-07-02 20:48:00,0.7967,0.79675,0.79665,0.7967,272100000.0
2008-07-02 20:49:00,0.79665,0.79665,0.7966,0.79665,676100000.0
2008-07-02 20:50:00,0.79665,0.79675,0.79665,0.7967,490500000.0
2008-07-02 20:51:00,0.7967,0.79675,0.79665,0.79665,249399998.0
2008-07-02 20:52:00,0.79665,0.7967,0.79665,0.7967,286600000.0
2008-07-02 20:53:00,0.7967,0.79675,0.7967,0.79675,352799999.0
2008-07-02 20:54:00,0.79675,0.79675,0.7967,0.7967,354499999.0
2008-07-02 20:55:00,0.7967,0.7968,0.7967,0.79675,473700000.0
2008-07-02 20:56:00,0.79675,0.79675,0.7967,0.79675,388300000.0
2008-07-02 20:57:00,0.79675,0.7968,0.7967,0.79675,648199999.0
2008-07-02 20:58:00,0.7968,0.7968,0.79675,0.79675,423300002.0
2008-07-02 20:59:00,0.79675,0.79675,0.7966,0.79675,666299994.0
2008-07-02 21:00:00,0.7967,0.7968,0.7967,0.7967,442699997.0
2008-07-02 21:01:00,0.7967,0.79675,0.7965,0.7965,461199995.0
2008-07-02 21:02:00,0.7965,0.7965,0.7965,0.7965,36700000.0
2008-07-02 21:03:00,0.7965,0.7965,0.79645,0.79645,183000000.0
2008-07-02 21:04:00,0.79645,0.79655,0.79645,0.79645,163900000.0
2008-07-02 21:05:00,0.79645,0.7965,0.7964,0.7965,123400000.0
2008-07-02 21:06:00,0.7965,0.79655,0.7965,0.7965,408699998.0
2008-07-02 21:07:00,0.7965,0.7966,0.7964,0.7964,658599997.0
2008-07-02 21:08:00,0.7964,0.7966,0.7964,0.7966,226199999.0
2008-07-02 21:09:00,0.7966,0.7967,0.79655,0.7967,689900002.0
2008-07-02 21:10:00,0.7967,0.7967,0.79665,0.79665,382500007.0
2008-07-02 21:11:00,0.79665,0.7967,0.79655,0.79655,299999996.0
2008-07-02 21:12:00,0.7966,0.7966,0.79655,0.79655,165600000.0
2008-07-02 21:13:00,0.79655,0.7966,0.79655,0.7966,238299997.0
2008-07-02 21:14:00,0.7966,0.79665,0.7966,0.79665,198799995.0
2008-07-02 21:15:00,0.79665,0.7967,0.7966,0.79665,266800002.0
2008-07-02 21:16:00,0.79665,0.79665,0.7966,0.79665,181900002.0
2008-07-02 21:17:00,0.79665,0.79665,0.7965,0.7966,426799996.0
2008-07-02 21:18:00,0.7966,0.7966,0.79655,0.7966,109399999.0
2008-07-02 21:19:00,0.7966,0.7966,0.79655,0.79655,150100000.0
2008-07-02 21:20:00,0.79655,0.79665,0.79655,0.7966,289400002.0
2008-07-02 21:21:00,0.7966,0.7967,0.7966,0.7966,112100000.0
2008-07-02 21:22:00,0.7966,0.79665,0.7966,0.79665,92000000.0
2008-07-02 21:23:00,0.7966,0.7967,0.7966,0.7967,116900000.0
2008-07-02 21:24:00,0.7967,0.7967,0.79655,0.79655,256600000.0
2008-07-02 21:25:00,0.79655,0.79655,0.7965,0.79655,194400000.0
2008-07-02 21:26:00,0.79655,0.7966,0.7965,0.7966,326500000.0
2008-07-02 21:27:00,0.7966,0.7966,0.79655,0.79655,245500000.0
2008-07-02 21:28:00,0.79655,0.79665,0.79655,0.79655,180300000.0
2008-07-02 21:29:00,0.79655,0.7966,0.79655,0.7966,170200000.0
2008-07-02 21:30:00,0.7966,0.7967,0.7966,0.79665,109100000.0
2008-07-02 21:31:00,0.79665,0.7967,0.79655,0.79655,376200000.0
2008-07-02 21:32:00,0.79655,0.7966,0.7965,0.7965,501000000.0
2008-07-02 21:33:00,0.7965,0.79655,0.7964,0.79645,273600000.0
2008-07-02 21:34:00,0.7964,0.7965,0.7964,0.7965,125000000.0
2008-07-02 21:35:00,0.79645,0.7965,0.7964,0.7965,422899999.0
2008-07-02 21:36:00,0.7965,0.79655,0.7964,0.7964,349200000.0
2008-07-02 21:37:00,0.79645,0.79645,0.7963,0.7963,520400000.0
2008-07-02 21:38:00,0.7963,0.79635,0.7963,0.79635,95700000.0
2008-07-02 21:39:00,0.79635,0.79635,0.7963,0.7963,120100000.0
2008-07-02 21:40:00,0.7963,0.7963,0.7963,0.7963,94900000.0
2008-07-02 21:41:00,0.7963,0.7963,0.7963,0.7963,131899999.0
2008-07-02 21:42:00,0.7963,0.79635,0.7963,0.7963,217699997.0
2008-07-02 21:43:00,0.7963,0.7963,0.79625,0.7963,340099994.0
2008-07-02 21:44:00,0.7963,0.7963,0.79625,0.79625,134300001.0
2008-07-02 21:45:00,0.79625,0.7963,0.79625,0.79625,308700003.0
2008-07-02 21:46:00,0.79625,0.79625,0.79625,0.79625,91800000.0
2008-07-02 21:47:00,0.79625,0.7963,0.79625,0.7963,114700003.0
2008-07-02 21:48:00,0.7963,0.79655,0.79625,0.79655,393199999.0
2008-07-02 21:49:00,0.79655,0.79665,0.79655,0.79665,437000001.0
2008-07-02 21:50:00,0.79665,0.7967,0.79665,0.79665,252300000.0
2008-07-02 21:51:00,0.79665,0.79665,0.79655,0.79655,77200000.0
2008-07-02 21:52:00,0.79655,0.79655,0.7965,0.79655,182199999.0
2008-07-02 21:53:00,0.7966,0.79665,0.79655,0.79665,402599997.0
2008-07-02 21:54:00,0.79665,0.79665,0.79655,0.7966,451999999.0
2008-07-02 21:55:00,0.7966,0.79665,0.7966,0.7966,378999996.0
2008-07-02 21:56:00,0.7966,0.7966,0.7966,0.7966,143100000.0
2008-07-02 21:57:00,0.7966,0.7967,0.7966,0.7967,167800001.0
2008-07-02 21:58:00,0.7967,0.79675,0.7967,0.79675,133700000.0
2008-07-02 21:59:00,0.79675,0.79675,0.79675,0.79675,145800000.0
2008-07-02 22:00:00,0.79675,0.7969,0.79675,0.7968,407399996.0
2008-07-02 22:01:00,0.7968,0.7969,0.7968,0.79685,102900001.0
2008-07-02 22:02:00,0.79685,0.79695,0.79685,0.79685,56800000.0
2008-07-02 22:03:00,0.79685,0.7969,0.79685,0.79685,45600000.0
2008-07-02 22:04:00,0.79685,0.797,0.79685,0.7969,60200000.0
2008-07-02 22:05:00,0.7969,0.79705,0.7969,0.79705,51900000.0
2008-07-02 22:06:00,0.79705,0.79705,0.7969,0.79695,115500000.0
2008-07-02 22:07:00,0.79695,0.79705,0.79695,0.797,65200000.0
2008-07-02 22:08:00,0.797,0.797,0.79685,0.7969,60500000.0
2008-07-02 22:09:00,0.7969,0.7969,0.79685,0.79685,54700000.0
2008-07-02 22:10:00,0.7968,0.7968,0.7968,0.7968,37200000.0
2008-07-02 22:11:00,0.7968,0.79685,0.79675,0.79685,78000000.0
2008-07-02 22:12:00,0.7968,0.7968,0.79675,0.7968,68100000.0
2008-07-02 22:13:00,0.7968,0.79685,0.7967,0.79675,58900000.0
2008-07-02 22:14:00,0.7967,0.79675,0.79655,0.79655,67500000.0
2008-07-02 22:15:00,0.79655,0.79665,0.79655,0.7966,141000000.0
2008-07-02 22:16:00,0.79665,0.7967,0.7965,0.7966,143400000.0
2008-07-02 22:17:00,0.7966,0.79665,0.7966,0.79665,36100000.0
2008-07-02 22:18:00,0.79665,0.79665,0.7966,0.79665,27400000.0
2008-07-02 22:19:00,0.7966,0.79665,0.7966,0.79665,12600000.0
2008-07-02 22:20:00,0.79665,0.7967,0.79665,0.79665,45000000.0
2008-07-02 22:21:00,0.79665,0.79665,0.79665,0.79665,18700000.0
2008-07-02 22:22:00,0.7966,0.79665,0.79655,0.79655,26100000.0
2008-07-02 22:23:00,0.79655,0.79665,0.79655,0.79655,56400000.0
2008-07-02 22:24:00,0.79655,0.79655,0.7965,0.79655,9800000.0
2008-07-02 22:25:00,0.79655,0.79655,0.79655,0.79655,13000000.0
2008-07-02 22:26:00,0.79655,0.7966,0.79655,0.7966,22100000.0
2008-07-02 22:27:00,0.7966,0.7966,0.7966,0.7966,2000000.0
2008-07-02 22:28:00,0.7966,0.7966,0.7966,0.7966,9800000.0
2008-07-02 22:29:00,0.7966,0.7967,0.7966,0.7967,36000000.0
2008-07-02 22:30:00,0.79665,0.7967,0.79665,0.7967,10600000.0
2008-07-02 22:31:00,0.7967,0.79675,0.7967,0.79675,6500000.0
2008-07-02 22:32:00,0.79675,0.79675,0.7967,0.7967,4400000.0
2008-07-02 22:33:00,0.7967,0.79675,0.7967,0.79675,16100000.0
2008-07-02 22:34:00,0.79675,0.79675,0.79665,0.79665,37400000.0
2008-07-02 22:35:00,0.79665,0.79665,0.7966,0.7966,17900000.0
2008-07-02 22:36:00,0.79655,0.79655,0.79655,0.79655,30600000.0
2008-07-02 22:37:00,0.7967,0.7968,0.79665,0.79665,66300000.0
2008-07-02 22:38:00,0.79665,0.7967,0.7966,0.79665,17300000.0
2008-07-02 22:39:00,0.79664,0.79664,0.79637,0.79655,80000002.0
2008-07-02 22:40:00,0.79665,0.79665,0.7966,0.79665,20200000.0
2008-07-02 22:41:00,0.79665,0.7968,0.79665,0.7968,42000000.0
2008-07-02 22:42:00,0.79675,0.79675,0.7967,0.7967,19500000.0
2008-07-02 22:43:00,0.79675,0.79675,0.7967,0.7967,22100000.0
2008-07-02 22:44:00,0.7967,0.7967,0.79665,0.79665,10900000.0
2008-07-02 22:45:00,0.7966,0.79665,0.7966,0.79665,32800000.0
2008-07-02 22:46:00,0.79665,0.7967,0.79665,0.79665,14800000.0
2008-07-02 22:47:00,0.7966,0.79665,0.79635,0.79635,58200000.0
2008-07-02 22:48:00,0.79635,0.79655,0.7963,0.79655,54800000.0
2008-07-02 22:49:00,0.79655,0.7967,0.7965,0.7966,33600000.0
2008-07-02 22:50:00,0.79665,0.7967,0.7966,0.79665,49700000.0
2008-07-02 22:51:00,0.79665,0.79675,0.79665,0.7967,26200000.0
2008-07-02 22:52:00,0.79675,0.79675,0.7967,0.7967,2600000.0
2008-07-02 22:53:00,0.7967,0.79675,0.7967,0.79675,10900000.0
2008-07-02 22:54:00,0.79675,0.79675,0.79675,0.79675,6900000.0
2008-07-02 22:55:00,0.7968,0.7968,0.7967,0.79675,326200002.0
2008-07-02 22:56:00,0.7968,0.79685,0.7968,0.79685,286700001.0
2008-07-02 22:57:00,0.79685,0.7969,0.79685,0.79685,26700000.0
2008-07-02 22:58:00,0.79685,0.79685,0.7968,0.79685,87600000.0
2008-07-02 22:59:00,0.79685,0.79685,0.79675,0.79675,250000000.0
2008-07-02 23:00:00,0.7967,0.7968,0.7967,0.7968,32800000.0
2008-07-02 23:01:00,0.7968,0.7968,0.7967,0.7967,48200000.0
2008-07-02 23:02:00,0.7966,0.7968,0.7966,0.7968,20700000.0
2008-07-02 23:03:00,0.7967,0.7967,0.7967,0.7967,23100000.0
2008-07-02 23:04:00,0.79665,0.79665,0.79665,0.79665,7000000.0
2008-07-02 23:05:00,0.7967,0.79685,0.7967,0.79685,41000000.0
2008-07-02 23:06:00,0.7969,0.79705,0.79685,0.79705,63500000.0
2008-07-02 23:07:00,0.79705,0.79705,0.797,0.797,50600000.0
2008-07-02 23:08:00,0.79705,0.79715,0.7969,0.79715,30600000.0
2008-07-02 23:09:00,0.79715,0.7973,0.797,0.7971,97900000.0
2008-07-02 23:10:00,0.79715,0.79715,0.79705,0.79715,47600000.0
2008-07-02 23:11:00,0.79715,0.79715,0.797,0.79715,19400000.0
2008-07-02 23:12:00,0.79715,0.7972,0.79685,0.79685,32200000.0
2008-07-02 23:13:00,0.797,0.797,0.7969,0.797,35900000.0
2008-07-02 23:14:00,0.797,0.797,0.7969,0.797,55400000.0
2008-07-02 23:15:00,0.797,0.797,0.79685,0.79685,40600000.0
2008-07-02 23:16:00,0.79685,0.7969,0.7968,0.79685,36300000.0
2008-07-02 23:17:00,0.79685,0.79695,0.7968,0.7969,26000000.0
2008-07-02 23:18:00,0.79695,0.79695,0.7968,0.7968,62200000.0
2008-07-02 23:19:00,0.7968,0.7968,0.7968,0.7968,39100000.0
2008-07-02 23:20:00,0.7968,0.79685,0.7968,0.79685,28000000.0
2008-07-02 23:21:00,0.7968,0.79695,0.7968,0.79695,14500000.0
2008-07-02 23:22:00,0.79675,0.7969,0.79675,0.7969,20300000.0
2008-07-02 23:23:00,0.7969,0.7969,0.7968,0.79685,33100000.0
2008-07-02 23:24:00,0.79685,0.79685,0.7968,0.79685,35300000.0
2008-07-02 23:25:00,0.79685,0.79685,0.7968,0.79685,14000000.0
2008-07-02 23:26:00,0.79685,0.79685,0.7968,0.7968,40100000.0
2008-07-02 23:27:00,0.7968,0.79685,0.7968,0.7968,5000000.0
2008-07-02 23:28:00,0.7967,0.79685,0.7967,0.7968,38100000.0
2008-07-02 23:29:00,0.79685,0.79685,0.7968,0.79685,11500000.0
2008-07-02 23:30:00,0.79685,0.79685,0.79675,0.79675,33800000.0
2008-07-02 23:31:00,0.79663,0.79684,0.79657,0.79663,67600000.0
2008-07-02 23:32:00,0.79675,0.79675,0.79675,0.79675,6100000.0
2008-07-02 23:33:00,0.79675,0.79675,0.79675,0.79675,3400000.0
2008-07-02 23:34:00,0.79675,0.79675,0.79675,0.79675,37400000.0
2008-07-02 23:35:00,0.79675,0.79675,0.79675,0.79675,27800000.0
2008-07-02 23:36:00,0.7968,0.7968,0.79675,0.79675,8800000.0
2008-07-02 23:37:00,0.79675,0.7969,0.79675,0.79685,120900000.0
2008-07-02 23:38:00,0.7967,0.7969,0.7967,0.7969,99700000.0
2008-07-02 23:39:00,0.7969,0.797,0.7969,0.7969,142000000.0
2008-07-02 23:40:00,0.7969,0.79695,0.7969,0.79695,43800000.0
2008-07-02 23:41:00,0.79695,0.79695,0.79685,0.7969,41700000.0
2008-07-02 23:42:00,0.7969,0.7969,0.79685,0.7969,103000000.0
2008-07-02 23:43:00,0.7969,0.7969,0.7968,0.79685,150600000.0
2008-07-02 23:44:00,0.7969,0.7969,0.79685,0.79685,31200000.0
2008-07-02 23:45:00,0.79685,0.7969,0.79685,0.7969,72400000.0
2008-07-02 23:46:00,0.7969,0.79695,0.7969,0.7969,107600000.0
2008-07-02 23:47:00,0.79685,0.7969,0.79685,0.7969,51600000.0
2008-07-02 23:48:00,0.7969,0.7969,0.7968,0.79685,152400000.0
2008-07-02 23:49:00,0.7968,0.7968,0.7968,0.7968,44400000.0
2008-07-02 23:50:00,0.7968,0.79685,0.7968,0.79685,67999999.0
2008-07-02 23:51:00,0.79685,0.79685,0.79685,0.79685,24000000.0
2008-07-02 23:52:00,0.79685,0.79685,0.7968,0.7968,45600000.0
2008-07-02 23:53:00,0.7968,0.79685,0.7968,0.7968,109200001.0
2008-07-02 23:54:00,0.7968,0.7968,0.7968,0.7968,33800000.0
2008-07-02 23:55:00,0.7968,0.7968,0.7968,0.7968,75800000.0
2008-07-02 23:56:00,0.7968,0.7968,0.7968,0.7968,33500000.0
2008-07-02 23:57:00,0.7968,0.79685,0.7968,0.79685,250599996.0
2008-07-02 23:58:00,0.79685,0.79685,0.79685,0.79685,4400000.0
2008-07-02 23:59:00,0.79685,0.7969,0.79685,0.79685,21500000.0
2008-07-03 00:00:00,0.7969,0.7969,0.7969,0.7969,57900000.0
2008-07-03 00:01:00,0.7969,0.7969,0.79685,0.79685,63900000.0
2008-07-03 00:02:00,0.79685,0.79685,0.7967,0.7968,216500000.0
2008-07-03 00:03:00,0.79675,0.7968,0.7967,0.7967,112200000.0
2008-07-03 00:04:00,0.79675,0.7968,0.7967,0.7968,74000000.0
2008-07-03 00:05:00,0.7968,0.7968,0.7968,0.7968,40400000.0
2008-07-03 00:06:00,0.7968,0.79685,0.7968,0.79685,147300000.0
2008-07-03 00:07:00,0.7968,0.7969,0.79675,0.7968,270600000.0
2008-07-03 00:08:00,0.7968,0.7969,0.7968,0.7969,221800000.0
2008-07-03 00:09:00,0.7969,0.79695,0.7968,0.7968,259600000.0
2008-07-03 00:10:00,0.79685,0.7969,0.7968,0.79685,93700000.0
2008-07-03 00:11:00,0.79685,0.7969,0.79685,0.7969,16800000.0
2008-07-03 00:12:00,0.7969,0.7969,0.79685,0.79685,25600000.0
2008-07-03 00:13:00,0.79685,0.7969,0.79685,0.7969,8300000.0
2008-07-03 00:14:00,0.79685,0.79695,0.79685,0.79685,17100000.0
2008-07-03 00:15:00,0.7969,0.7969,0.7969,0.7969,39200000.0
2008-07-03 00:16:00,0.7969,0.7969,0.79675,0.7968,140000001.0
2008-07-03 00:17:00,0.7967,0.7968,0.7967,0.7968,112199998.0
2008-07-03 00:18:00,0.7968,0.7968,0.79665,0.7968,155800000.0
2008-07-03 00:19:00,0.79675,0.79685,0.7967,0.79685,168800000.0
2008-07-03 00:20:00,0.7968,0.79685,0.7968,0.79685,57000000.0
2008-07-03 00:21:00,0.7969,0.7969,0.7968,0.7968,46200000.0
2008-07-03 00:22:00,0.7968,0.7969,0.7968,0.7969,14000000.0
2008-07-03 00:23:00,0.7969,0.7969,0.7967,0.7968,72999999.0
2008-07-03 00:24:00,0.7968,0.7969,0.7968,0.7968,183200001.0
2008-07-03 00:25:00,0.7968,0.79685,0.79675,0.79675,202000000.0
2008-07-03 00:26:00,0.79676,0.79676,0.79658,0.79676,104400000.0
2008-07-03 00:27:00,0.7967,0.7967,0.7966,0.7967,238000002.0
2008-07-03 00:28:00,0.7967,0.7967,0.7967,0.7967,19600000.0
2008-07-03 00:29:00,0.7967,0.7968,0.7967,0.7967,277600002.0
2008-07-03 00:30:00,0.7967,0.7968,0.7966,0.7967,452300001.0
2008-07-03 00:31:00,0.7967,0.79685,0.7967,0.7968,258800003.0
2008-07-03 00:32:00,0.79675,0.79685,0.79675,0.7968,113100000.0
2008-07-03 00:33:00,0.7968,0.7968,0.7968,0.7968,120200000.0
2008-07-03 00:34:00,0.7968,0.7969,0.7968,0.7969,33200000.0
2008-07-03 00:35:00,0.79685,0.79685,0.7968,0.79685,161399999.0
2008-07-03 00:36:00,0.79685,0.79685,0.7968,0.7968,30800000.0
2008-07-03 00:37:00,0.7968,0.7968,0.79675,0.7968,89900000.0
2008-07-03 00:38:00,0.7968,0.7968,0.7967,0.7967,190200000.0
2008-07-03 00:39:00,0.7967,0.7968,0.7967,0.79675,201500000.0
2008-07-03 00:40:00,0.79675,0.79675,0.79675,0.79675,61600000.0
2008-07-03 00:41:00,0.79675,0.79675,0.79675,0.79675,49600000.0
2008-07-03 00:42:00,0.79675,0.79675,0.79675,0.79675,6000000.0
2008-07-03 00:43:00,0.7968,0.7968,0.7967,0.7968,234800002.0
2008-07-03 00:44:00,0.79675,0.79675,0.7966,0.7966,150600000.0
2008-07-03 00:45:00,0.7966,0.7967,0.7966,0.7966,41000000.0
2008-07-03 00:46:00,0.7966,0.7967,0.7966,0.7967,39200000.0
2008-07-03 00:47:00,0.7967,0.7967,0.7966,0.7966,21300000.0
2008-07-03 00:48:00,0.7966,0.7966,0.7966,0.7966,41600000.0
2008-07-03 00:49:00,0.7966,0.7967,0.7966,0.7966,91500000.0
2008-07-03 00:50:00,0.7966,0.79665,0.7966,0.79665,74000000.0
2008-07-03 00:51:00,0.7966,0.79665,0.7966,0.79665,29300000.0
2008-07-03 00:52:00,0.79665,0.79665,0.79665,0.79665,2000000.0
2008-07-03 00:53:00,0.7966,0.79665,0.7966,0.79665,74400000.0
2008-07-03 00:54:00,0.7966,0.7967,0.7966,0.7967,170500000.0
2008-07-03 00:55:00,0.7966,0.7966,0.7966,0.7966,10200000.0
2008-07-03 00:56:00,0.7966,0.79665,0.7966,0.7966,90800000.0
2008-07-03 00:57:00,0.7966,0.7966,0.7966,0.7966,8400000.0
2008-07-03 00:58:00,0.7966,0.7966,0.7966,0.7966,5600000.0
2008-07-03 00:59:00,0.7966,0.79665,0.7966,0.79665,82800000.0
2008-07-03 01:00:00,0.79665,0.79665,0.79665,0.79665,8000000.0
2008-07-03 01:01:00,0.79665,0.7967,0.79665,0.79665,31600000.0
2008-07-03 01:02:00,0.7966,0.7966,0.7966,0.7966,6700000.0
2008-07-03 01:03:00,0.79665,0.79665,0.79665,0.79665,2000000.0
2008-07-03 01:04:00,0.79665,0.79665,0.79645,0.7965,175800001.0
2008-07-03 01:05:00,0.7965,0.7966,0.7965,0.7966,20700000.0
2008-07-03 01:06:00,0.7965,0.7965,0.7965,0.7965,50800000.0
2008-07-03 01:07:00,0.7966,0.7966,0.7965,0.7966,137299999.0
2008-07-03 01:08:00,0.7966,0.7966,0.7966,0.7966,18800000.0
2008-07-03 01:09:00,0.79655,0.7966,0.79655,0.7966,22800000.0
2008-07-03 01:10:00,0.7966,0.7966,0.7966,0.7966,7600000.0
2008-07-03 01:11:00,0.7966,0.7968,0.7966,0.7968,92300000.0
2008-07-03 01:12:00,0.7968,0.7968,0.7966,0.7966,69299999.0
2008-07-03 01:13:00,0.7966,0.7966,0.7966,0.7966,10200000.0
2008-07-03 01:14:00,0.7966,0.7968,0.7966,0.7968,76200000.0
2008-07-03 01:15:00,0.7968,0.7968,0.7968,0.7968,50300000.0
2008-07-03 01:16:00,0.7968,0.7968,0.7968,0.7968,25600000.0
2008-07-03 01:17:00,0.79675,0.7968,0.79675,0.7968,48600000.0
2008-07-03 01:18:00,0.7968,0.7968,0.79675,0.79675,113100001.0
2008-07-03 01:19:00,0.7967,0.7967,0.7967,0.7967,10200000.0
2008-07-03 01:20:00,0.7967,0.79675,0.7967,0.79675,17800000.0
2008-07-03 01:21:00,0.7969,0.79693,0.79688,0.79688,28100000.0
2008-07-03 01:22:00,0.7967,0.7967,0.7967,0.7967,43600000.0
2008-07-03 01:23:00,0.7967,0.7967,0.7967,0.7967,128600000.0
2008-07-03 01:24:00,0.7967,0.7967,0.7967,0.7967,30700000.0
2008-07-03 01:25:00,0.7967,0.7967,0.7967,0.7967,32400000.0
2008-07-03 01:26:00,0.7967,0.7967,0.7967,0.7967,80900000.0
2008-07-03 01:27:00,0.79655,0.7967,0.79655,0.7967,18400000.0
2008-07-03 01:28:00,0.7967,0.7967,0.7967,0.7967,49500000.0
2008-07-03 01:29:00,0.7969,0.7969,0.7967,0.7967,47800000.0
2008-07-03 01:30:00,0.7967,0.7967,0.7967,0.7967,22000000.0
2008-07-03 01:31:00,0.7967,0.7967,0.7967,0.7967,55700000.0
2008-07-03 01:32:00,0.7967,0.7967,0.7967,0.7967,11400000.0
2008-07-03 01:33:00,0.7967,0.7967,0.7967,0.7967,34200000.0
2008-07-03 01:34:00,0.7967,0.7967,0.7967,0.7967,29500000.0
2008-07-03 01:35:00,0.7967,0.7967,0.7967,0.7967,6200000.0
2008-07-03 01:36:00,0.7967,0.7967,0.7967,0.7967,68000000.0
2008-07-03 01:37:00,0.7967,0.7967,0.7967,0.7967,52700000.0
2008-07-03 01:38:00,0.7967,0.7967,0.79645,0.79655,180300000.0
2008-07-03 01:39:00,0.7965,0.7966,0.7965,0.7965,192799999.0
2008-07-03 01:40:00,0.7965,0.7965,0.7965,0.7965,558199988.0
2008-07-03 01:41:00,0.7965,0.7965,0.79645,0.7965,102300000.0
2008-07-03 01:42:00,0.7965,0.7966,0.7965,0.79655,205200000.0
2008-07-03 01:43:00,0.7965,0.7965,0.7965,0.7965,37800000.0
2008-07-03 01:44:00,0.7965,0.7966,0.79645,0.7966,204600001.0
2008-07-03 01:45:00,0.7966,0.7966,0.7966,0.7966,23300000.0
2008-07-03 01:46:00,0.79645,0.7966,0.79645,0.7966,220899998.0
2008-07-03 01:47:00,0.7966,0.79675,0.7966,0.7966,272200001.0
2008-07-03 01:48:00,0.7966,0.7967,0.79655,0.7966,112200000.0
2008-07-03 01:49:00,0.7966,0.7967,0.7966,0.7967,247399999.0
2008-07-03 01:50:00,0.7967,0.7967,0.7967,0.7967,231999997.0
2008-07-03 01:51:00,0.7967,0.7967,0.7967,0.7967,103700000.0
2008-07-03 01:52:00,0.7967,0.7968,0.7967,0.7968,322999993.0
2008-07-03 01:53:00,0.7968,0.7969,0.7967,0.7967,180300000.0
2008-07-03 01:54:00,0.7967,0.7967,0.7967,0.7967,60400000.0
2008-07-03 01:55:00,0.7967,0.7967,0.79655,0.7966,256000001.0
2008-07-03 01:56:00,0.7966,0.79685,0.7965,0.7966,276599998.0
2008-07-03 01:57:00,0.7966,0.7966,0.7966,0.7966,151600000.0
2008-07-03 01:58:00,0.7966,0.7966,0.7966,0.7966,136000000.0
2008-07-03 01:59:00,0.7966,0.7966,0.7964,0.7965,326800000.0
2008-07-03 02:00:00,0.7965,0.7965,0.7965,0.7965,96200000.0
2008-07-03 02:01:00,0.7965,0.7965,0.7965,0.7965,159700001.0
2008-07-03 02:02:00,0.7965,0.7966,0.7965,0.7966,21300000.0
2008-07-03 02:03:00,0.7966,0.7966,0.7966,0.7966,6600000.0
2008-07-03 02:04:00,0.7966,0.7966,0.7966,0.7966,40799999.0
2008-07-03 02:05:00,0.7966,0.7967,0.7966,0.7967,42000000.0
2008-07-03 02:06:00,0.7967,0.7967,0.7966,0.7967,70900000.0
2008-07-03 02:07:00,0.7967,0.7967,0.7966,0.7966,103300000.0
2008-07-03 02:08:00,0.7966,0.7967,0.7966,0.7967,27700000.0
2008-07-03 02:09:00,0.7967,0.7967,0.7966,0.7966,130700000.0
2008-07-03 02:10:00,0.7966,0.7967,0.7966,0.7967,426699997.0
2008-07-03 02:11:00,0.7967,0.7967,0.7966,0.7967,116799999.0
2008-07-03 02:12:00,0.7967,0.79675,0.7966,0.79665,319000003.0
2008-07-03 02:13:00,0.79665,0.7967,0.79665,0.79665,149600000.0
2008-07-03 02:14:00,0.7967,0.7967,0.7967,0.7967,157400002.0
2008-07-03 02:15:00,0.7967,0.7967,0.7967,0.7967,91600000.0
2008-07-03 02:16:00,0.7967,0.7967,0.7967,0.7967,330200002.0
2008-07-03 02:17:00,0.7967,0.7967,0.7967,0.7967,354100001.0
2008-07-03 02:18:00,0.7967,0.79685,0.7967,0.7967,610500001.0
2008-07-03 02:19:00,0.7967,0.7968,0.7967,0.7968,299299999.0
2008-07-03 02:20:00,0.7968,0.7969,0.7967,0.7968,709399996.0
2008-07-03 02:21:00,0.7968,0.79685,0.7968,0.7968,325499999.0
2008-07-03 02:22:00,0.7968,0.7969,0.7968,0.7969,165800001.0
2008-07-03 02:23:00,0.7969,0.7969,0.7969,0.7969,19000000.0
2008-07-03 02:24:00,0.7969,0.7969,0.7969,0.7969,74399998.0
2008-07-03 02:25:00,0.7969,0.797,0.7969,0.7969,40000000.0
2008-07-03 02:26:00,0.7969,0.7971,0.7969,0.797,175700000.0
2008-07-03 02:27:00,0.797,0.797,0.797,0.797,140500002.0
2008-07-03 02:28:00,0.797,0.797,0.797,0.797,110400002.0
2008-07-03 02:29:00,0.797,0.797,0.797,0.797,64200000.0
2008-07-03 02:30:00,0.797,0.797,0.797,0.797,80900000.0
2008-07-03 02:31:00,0.797,0.79715,0.797,0.79715,137100000.0
2008-07-03 02:32:00,0.79715,0.7973,0.79715,0.7973,189500000.0
2008-07-03 02:33:00,0.7973,0.7973,0.7973,0.7973,32300000.0
2008-07-03 02:34:00,0.7973,0.7973,0.7973,0.7973,30400000.0
2008-07-03 02:35:00,0.7973,0.7973,0.7973,0.7973,50200000.0
2008-07-03 02:36:00,0.7973,0.7973,0.7973,0.7973,95400000.0
2008-07-03 02:37:00,0.7973,0.7973,0.7973,0.7973,27700000.0
2008-07-03 02:38:00,0.7973,0.7973,0.7973,0.7973,56700000.0
2008-07-03 02:39:00,0.7973,0.7973,0.7973,0.7973,17000000.0
2008-07-03 02:40:00,0.7973,0.7973,0.7972,0.7972,177300002.0
2008-07-03 02:41:00,0.7972,0.7973,0.7972,0.7973,108700000.0
2008-07-03 02:42:00,0.7973,0.7973,0.7972,0.7972,192700001.0
2008-07-03 02:43:00,0.7972,0.7972,0.7972,0.7972,86000001.0
2008-07-03 02:44:00,0.7972,0.7973,0.7972,0.7972,142699999.0
2008-07-03 02:45:00,0.7972,0.7972,0.7971,0.7971,114900000.0
2008-07-03 02:46:00,0.7971,0.79715,0.7971,0.79715,411699999.0
2008-07-03 02:47:00,0.79715,0.7972,0.79715,0.79715,25500000.0
2008-07-03 02:48:00,0.79715,0.79715,0.7971,0.79715,129100000.0
2008-07-03 02:49:00,0.7971,0.7971,0.7971,0.7971,144400000.0
2008-07-03 02:50:00,0.7971,0.79715,0.7971,0.79715,217500001.0
2008-07-03 02:51:00,0.7972,0.7972,0.7971,0.7971,360600003.0
2008-07-03 02:52:00,0.7971,0.7971,0.79705,0.79705,122000000.0
2008-07-03 02:53:00,0.79705,0.7973,0.79705,0.7973,372300000.0
2008-07-03 02:54:00,0.7973,0.79735,0.79725,0.79735,169300000.0
2008-07-03 02:55:00,0.7973,0.7973,0.7972,0.7972,406200000.0
2008-07-03 02:56:00,0.7972,0.7973,0.7972,0.7972,333699996.0
2008-07-03 02:57:00,0.7972,0.7973,0.7972,0.7973,195199996.0
2008-07-03 02:58:00,0.7973,0.7973,0.7971,0.7972,355900002.0
2008-07-03 02:59:00,0.7972,0.7972,0.7969,0.7969,370899999.0
2008-07-03 03:00:00,0.797,0.7971,0.7969,0.79705,584599997.0
2008-07-03 03:01:00,0.79705,0.79705,0.79705,0.79705,4600000.0
2008-07-03 03:02:00,0.79705,0.7971,0.797,0.7971,280400003.0
2008-07-03 03:03:00,0.7971,0.7971,0.797,0.7971,285700000.0
2008-07-03 03:04:00,0.7971,0.7971,0.79705,0.79705,22400000.0
2008-07-03 03:05:00,0.79705,0.7972,0.79705,0.79715,430900000.0
2008-07-03 03:06:00,0.7971,0.79715,0.79705,0.7971,168899999.0
2008-07-03 03:07:00,0.7971,0.79715,0.7971,0.79715,102700002.0
2008-07-03 03:08:00,0.7971,0.79715,0.79705,0.79715,221100000.0
2008-07-03 03:09:00,0.79715,0.79715,0.7971,0.7971,125999998.0
2008-07-03 03:10:00,0.7971,0.7971,0.7971,0.7971,32200000.0
2008-07-03 03:11:00,0.7971,0.7971,0.7971,0.7971,3800000.0
2008-07-03 03:12:00,0.7971,0.7971,0.797,0.79705,89300000.0
2008-07-03 03:13:00,0.79705,0.7971,0.797,0.7971,100599998.0
2008-07-03 03:14:00,0.7971,0.7971,0.7971,0.7971,59000001.0
2008-07-03 03:15:00,0.7971,0.79715,0.7971,0.79715,30000000.0
2008-07-03 03:16:00,0.79715,0.79715,0.7971,0.7971,28600000.0
2008-07-03 03:17:00,0.7971,0.79715,0.7971,0.7971,143899999.0
2008-07-03 03:18:00,0.7971,0.79715,0.7971,0.7971,77900000.0
2008-07-03 03:19:00,0.7971,0.7971,0.797,0.797,18700000.0
2008-07-03 03:20:00,0.797,0.79715,0.797,0.7971,58300000.0
2008-07-03 03:21:00,0.79702,0.79711,0.79697,0.79699,63000000.0
2008-07-03 03:22:00,0.7971,0.7971,0.79705,0.7971,50900000.0
2008-07-03 03:23:00,0.7971,0.79715,0.7971,0.79715,70100000.0
2008-07-03 03:24:00,0.79715,0.79725,0.79715,0.7972,137399998.0
2008-07-03 03:25:00,0.7972,0.79725,0.7972,0.79725,35200000.0
2008-07-03 03:26:00,0.79725,0.7973,0.79725,0.7973,19100000.0
2008-07-03 03:27:00,0.7973,0.7973,0.7973,0.7973,8500000.0
2008-07-03 03:28:00,0.7973,0.7973,0.7973,0.7973,294200000.0
2008-07-03 03:29:00,0.7973,0.7973,0.7971,0.79725,216200000.0
2008-07-03 03:30:00,0.79725,0.7973,0.7972,0.7973,145700000.0
2008-07-03 03:31:00,0.7973,0.7973,0.7973,0.7973,164500000.0
2008-07-03 03:32:00,0.7973,0.7973,0.7971,0.7971,141699997.0
2008-07-03 03:33:00,0.79715,0.79725,0.79715,0.79725,49400000.0
2008-07-03 03:34:00,0.79725,0.7973,0.79725,0.79725,219800000.0
2008-07-03 03:35:00,0.79725,0.7973,0.79725,0.79725,53100000.0
2008-07-03 03:36:00,0.79725,0.79725,0.79725,0.79725,26300000.0
2008-07-03 03:37:00,0.79725,0.79725,0.7972,0.79725,352200001.0
2008-07-03 03:38:00,0.7972,0.7972,0.7972,0.7972,128000000.0
2008-07-03 03:39:00,0.7972,0.7972,0.7971,0.7971,507100001.0
2008-07-03 03:40:00,0.7971,0.79715,0.79705,0.7971,540099994.0
2008-07-03 03:41:00,0.7971,0.7972,0.797,0.79705,551900002.0
2008-07-03 03:42:00,0.79705,0.79725,0.79705,0.7972,351000001.0
2008-07-03 03:43:00,0.79715,0.7972,0.797,0.797,313099999.0
2008-07-03 03:44:00,0.797,0.79705,0.797,0.797,241200000.0
2008-07-03 03:45:00,0.797,0.79705,0.797,0.79705,118000000.0
2008-07-03 03:46:00,0.79705,0.7972,0.79705,0.7972,141500000.0
2008-07-03 03:47:00,0.79715,0.79715,0.7971,0.7971,33599999.0
2008-07-03 03:48:00,0.7971,0.7972,0.7971,0.7972,89800000.0
2008-07-03 03:49:00,0.7972,0.7972,0.79715,0.79715,9500000.0
2008-07-03 03:50:00,0.79715,0.7972,0.79715,0.7972,654500013.0
2008-07-03 03:51:00,0.7972,0.79725,0.7972,0.79725,357700000.0
2008-07-03 03:52:00,0.79725,0.79725,0.7971,0.7971,189100000.0
2008-07-03 03:53:00,0.7971,0.7972,0.79705,0.79715,83300000.0
2008-07-03 03:54:00,0.79715,0.7972,0.79715,0.79715,51500000.0
2008-07-03 03:55:00,0.79715,0.79735,0.79715,0.79735,116900000.0
2008-07-03 03:56:00,0.79735,0.7974,0.79725,0.7973,192299999.0
2008-07-03 03:57:00,0.7973,0.7973,0.7972,0.7973,221000000.0
2008-07-03 03:58:00,0.7973,0.7973,0.7972,0.79725,351499999.0
2008-07-03 03:59:00,0.79725,0.7973,0.7972,0.7972,337600000.0
2008-07-03 04:00:00,0.7972,0.7972,0.7971,0.79715,332499994.0
2008-07-03 04:01:00,0.7971,0.79715,0.7971,0.7971,491999998.0
2008-07-03 04:02:00,0.7971,0.7971,0.797,0.7971,249899997.0
2008-07-03 04:03:00,0.7971,0.7971,0.797,0.7971,99599999.0
2008-07-03 04:04:00,0.7971,0.7971,0.797,0.7971,99599999.0
2008-07-03 04:05:00,0.7971,0.7971,0.79695,0.79705,120100000.0
2008-07-03 04:06:00,0.79705,0.7971,0.797,0.79705,150399998.0
2008-07-03 04:07:00,0.79705,0.7971,0.79705,0.7971,10300000.0
2008-07-03 04:08:00,0.7971,0.7971,0.7971,0.7971,3300000.0
2008-07-03 04:09:00,0.7971,0.7971,0.7971,0.7971,26600000.0
2008-07-03 04:10:00,0.7971,0.7971,0.797,0.7971,35200000.0
2008-07-03 04:11:00,0.7971,0.7971,0.7971,0.7971,22400000.0
2008-07-03 04:12:00,0.7971,0.7971,0.797,0.7971,210499995.0
2008-07-03 04:13:00,0.7971,0.7971,0.79705,0.7971,31000000.0
2008-07-03 04:14:00,0.7971,0.7971,0.7971,0.7971,140000000.0
2008-07-03 04:15:00,0.7971,0.7971,0.7971,0.7971,8500000.0
2008-07-03 04:16:00,0.7971,0.7971,0.7971,0.7971,52700000.0
2008-07-03 04:17:00,0.7971,0.7971,0.7971,0.7971,31000000.0
2008-07-03 04:18:00,0.7971,0.7971,0.797,0.797,483299994.0
2008-07-03 04:19:00,0.797,0.79705,0.797,0.797,263599996.0
2008-07-03 04:20:00,0.797,0.7971,0.797,0.797,325899997.0
2008-07-03 04:21:00,0.797,0.7971,0.797,0.7971,286099995.0
2008-07-03 04:22:00,0.7971,0.7971,0.79705,0.7971,66200000.0
2008-07-03 04:23:00,0.7971,0.7972,0.79705,0.79715,283999997.0
2008-07-03 04:24:00,0.79715,0.79715,0.7971,0.7971,116599999.0
2008-07-03 04:25:00,0.7971,0.7971,0.797,0.7971,126499998.0
2008-07-03 04:26:00,0.7971,0.79735,0.79705,0.79725,224300000.0
2008-07-03 04:27:00,0.79725,0.79735,0.79725,0.7973,230800001.0
2008-07-03 04:28:00,0.7973,0.7973,0.79725,0.7973,77100000.0
2008-07-03 04:29:00,0.7973,0.79735,0.7973,0.7973,410099999.0
2008-07-03 04:30:00,0.7973,0.7974,0.79725,0.79735,886899994.0
2008-07-03 04:31:00,0.79735,0.79735,0.79715,0.7972,404299998.0
2008-07-03 04:32:00,0.7972,0.7973,0.7972,0.7972,374199998.0
2008-07-03 04:33:00,0.7972,0.7972,0.7971,0.79715,234599999.0
2008-07-03 04:34:00,0.79715,0.7972,0.79715,0.7972,92899999.0
2008-07-03 04:35:00,0.7972,0.7973,0.7972,0.7973,271799999.0
2008-07-03 04:36:00,0.7973,0.7973,0.7973,0.7973,149200000.0
2008-07-03 04:37:00,0.7973,0.7973,0.7972,0.7972,798599993.0
2008-07-03 04:38:00,0.7972,0.7972,0.79705,0.79715,236500000.0
2008-07-03 04:39:00,0.79715,0.79725,0.79715,0.79715,145999999.0
2008-07-03 04:40:00,0.7972,0.7972,0.79715,0.79715,15400000.0
2008-07-03 04:41:00,0.79715,0.79715,0.79715,0.79715,5900000.0
2008-07-03 04:42:00,0.79715,0.79715,0.7971,0.7971,164300004.0
2008-07-03 04:43:00,0.7971,0.79715,0.797,0.7971,471400002.0
2008-07-03 04:44:00,0.7971,0.79715,0.7971,0.7971,440000000.0
2008-07-03 04:45:00,0.7971,0.79715,0.7971,0.79715,219200003.0
2008-07-03 04:46:00,0.79715,0.79715,0.797,0.7971,300100001.0
2008-07-03 04:47:00,0.7971,0.7971,0.7971,0.7971,127300000.0
2008-07-03 04:48:00,0.7971,0.79715,0.7971,0.7971,379900000.0
2008-07-03 04:49:00,0.7971,0.79715,0.7971,0.7971,273199999.0
2008-07-03 04:50:00,0.7971,0.7971,0.7971,0.7971,109900000.0
2008-07-03 04:51:00,0.7971,0.7971,0.79705,0.79705,22200000.0
2008-07-03 04:52:00,0.79705,0.79705,0.797,0.797,140100001.0
2008-07-03 04:53:00,0.797,0.797,0.797,0.797,136000001.0
2008-07-03 04:54:00,0.797,0.797,0.797,0.797,55900000.0
2008-07-03 04:55:00,0.79705,0.79705,0.79685,0.797,208200004.0
2008-07-03 04:56:00,0.797,0.79705,0.797,0.79705,49500001.0
2008-07-03 04:57:00,0.79705,0.7971,0.79705,0.7971,10000000.0
2008-07-03 04:58:00,0.7971,0.7971,0.79705,0.79705,10000000.0
2008-07-03 04:59:00,0.79705,0.7971,0.79705,0.7971,5000000.0
2008-07-03 05:00:00,0.7971,0.7971,0.797,0.79705,122100001.0
2008-07-03 05:01:00,0.79705,0.79705,0.797,0.797,24500000.0
2008-07-03 05:02:00,0.797,0.797,0.797,0.797,244900005.0
2008-07-03 05:03:00,0.797,0.797,0.797,0.797,197500000.0
2008-07-03 05:04:00,0.797,0.7972,0.797,0.79715,247199999.0
2008-07-03 05:05:00,0.79715,0.7972,0.7971,0.7971,349200002.0
2008-07-03 05:06:00,0.7971,0.7971,0.7971,0.7971,85799999.0
2008-07-03 05:07:00,0.7971,0.79715,0.7971,0.7971,295200002.0
2008-07-03 05:08:00,0.7971,0.7971,0.797,0.79705,347700002.0
2008-07-03 05:09:00,0.797,0.79705,0.797,0.79705,165200000.0
2008-07-03 05:10:00,0.79705,0.79705,0.797,0.797,505200003.0
2008-07-03 05:11:00,0.797,0.797,0.797,0.797,145800003.0
2008-07-03 05:12:00,0.797,0.797,0.797,0.797,26700001.0
2008-07-03 05:13:00,0.797,0.7971,0.797,0.7971,92899997.0
2008-07-03 05:14:00,0.7971,0.7971,0.79705,0.79705,25000000.0
2008-07-03 05:15:00,0.79705,0.79725,0.79705,0.79725,322099999.0
2008-07-03 05:16:00,0.7972,0.7972,0.79715,0.7972,969100017.0
2008-07-03 05:17:00,0.7972,0.7972,0.7972,0.7972,47599998.0
2008-07-03 05:18:00,0.79727,0.79734,0.79724,0.7973,180100000.0
2008-07-03 05:19:00,0.7972,0.7972,0.79715,0.79715,155499998.0
2008-07-03 05:20:00,0.79715,0.7972,0.79715,0.79715,28900000.0
2008-07-03 05:21:00,0.79715,0.79715,0.7971,0.7971,206799998.0
2008-07-03 05:22:00,0.7971,0.79725,0.79705,0.7971,280699993.0
2008-07-03 05:23:00,0.7971,0.7971,0.7971,0.7971,200500000.0
2008-07-03 05:24:00,0.7971,0.79715,0.7971,0.7971,530699999.0
2008-07-03 05:25:00,0.7971,0.7971,0.7971,0.7971,174000000.0
2008-07-03 05:26:00,0.7971,0.79715,0.7971,0.7971,371599999.0
2008-07-03 05:27:00,0.79715,0.79715,0.7971,0.7971,515299999.0
2008-07-03 05:28:00,0.7971,0.79715,0.79705,0.79705,372299999.0
2008-07-03 05:29:00,0.7971,0.7971,0.797,0.79705,564199989.0
2008-07-03 05:30:00,0.797,0.79705,0.797,0.79705,742799998.0
2008-07-03 05:31:00,0.797,0.79705,0.797,0.79705,329900007.0
2008-07-03 05:32:00,0.79705,0.7971,0.79705,0.7971,8300000.0
2008-07-03 05:33:00,0.7971,0.7972,0.7971,0.79715,30100000.0
2008-07-03 05:34:00,0.7972,0.7972,0.79715,0.79715,4500000.0
2008-07-03 05:35:00,0.79703,0.79732,0.79699,0.79732,30600000.0
2008-07-03 05:36:00,0.79715,0.79715,0.7971,0.7971,290200001.0
2008-07-03 05:37:00,0.79715,0.79715,0.79715,0.79715,11800000.0
2008-07-03 05:38:00,0.79728,0.79728,0.79709,0.79714,39200000.0
2008-07-03 05:39:00,0.79715,0.79715,0.7971,0.79715,189099997.0
2008-07-03 05:40:00,0.7971,0.79715,0.79705,0.7971,284400000.0
2008-07-03 05:41:00,0.7971,0.79715,0.7971,0.79715,53399999.0
2008-07-03 05:42:00,0.79712,0.79719,0.79698,0.79713,31400000.0
2008-07-03 05:43:00,0.79715,0.7972,0.79715,0.7972,80500000.0
2008-07-03 05:44:00,0.7972,0.79735,0.7972,0.7973,1135099997.0
2008-07-03 05:45:00,0.7973,0.7973,0.7972,0.7972,171599997.0
2008-07-03 05:46:00,0.7972,0.7972,0.7972,0.7972,200200000.0
2008-07-03 05:47:00,0.7972,0.7972,0.7972,0.7972,94700000.0
2008-07-03 05:48:00,0.7972,0.7972,0.7972,0.7972,88200000.0
2008-07-03 05:49:00,0.7972,0.7972,0.79715,0.79715,151400000.0
2008-07-03 05:50:00,0.79715,0.79715,0.79715,0.79715,4000000.0
2008-07-03 05:51:00,0.79715,0.79715,0.79715,0.79715,11000000.0
2008-07-03 05:52:00,0.79715,0.79715,0.7971,0.7971,70100000.0
2008-07-03 05:53:00,0.7971,0.7972,0.7971,0.7972,115800000.0
2008-07-03 05:54:00,0.7972,0.7972,0.7972,0.7972,4500000.0
2008-07-03 05:55:00,0.7972,0.7973,0.79715,0.79715,86100000.0
2008-07-03 05:56:00,0.79715,0.79715,0.79715,0.79715,12200000.0
2008-07-03 05:57:00,0.79715,0.7972,0.79715,0.7972,266699999.0
2008-07-03 05:58:00,0.7972,0.79725,0.7972,0.79725,146399999.0
2008-07-03 05:59:00,0.79725,0.7973,0.79725,0.79725,71600002.0
2008-07-03 06:00:00,0.79725,0.79725,0.79725,0.79725,5000000.0
2008-07-03 06:01:00,0.79725,0.7973,0.79725,0.79725,87500002.0
2008-07-03 06:02:00,0.79725,0.79735,0.79725,0.7973,109000002.0
2008-07-03 06:03:00,0.7973,0.7973,0.7973,0.7973,9000000.0
2008-07-03 06:04:00,0.79735,0.7974,0.79735,0.7974,11000000.0
2008-07-03 06:05:00,0.7974,0.7974,0.7974,0.7974,1000000.0
2008-07-03 06:06:00,0.79735,0.79735,0.79735,0.79735,57500000.0
2008-07-03 06:07:00,0.79735,0.79735,0.79725,0.7973,120200000.0
2008-07-03 06:08:00,0.7973,0.79735,0.79725,0.7973,171600001.0
2008-07-03 06:09:00,0.79725,0.79735,0.79725,0.79735,161599999.0
2008-07-03 06:10:00,0.79735,0.79745,0.79735,0.7974,62500000.0
2008-07-03 06:11:00,0.7974,0.79745,0.7974,0.7974,35000000.0
2008-07-03 06:12:00,0.7974,0.7974,0.79735,0.79735,67200002.0
2008-07-03 06:13:00,0.7974,0.7974,0.79735,0.7974,84500001.0
2008-07-03 06:14:00,0.7974,0.7974,0.79735,0.79735,72100002.0
2008-07-03 06:15:00,0.79735,0.79735,0.79735,0.79735,32000000.0
2008-07-03 06:16:00,0.79735,0.79735,0.79735,0.79735,82100002.0
2008-07-03 06:17:00,0.7974,0.7974,0.79735,0.7974,184799997.0
2008-07-03 06:18:00,0.7974,0.79745,0.7974,0.79745,40600000.0
2008-07-03 06:19:00,0.79745,0.79745,0.7974,0.7974,28200000.0
2008-07-03 06:20:00,0.7974,0.79745,0.7974,0.7974,78300000.0
2008-07-03 06:21:00,0.7974,0.79745,0.7974,0.79745,33900000.0
2008-07-03 06:22:00,0.79745,0.79745,0.7974,0.7974,29700000.0
2008-07-03 06:23:00,0.7974,0.79745,0.7974,0.79745,36200000.0
2008-07-03 06:24:00,0.79745,0.7975,0.79745,0.7975,15700000.0
2008-07-03 06:25:00,0.7975,0.7975,0.79745,0.79745,70200000.0
2008-07-03 06:26:00,0.79745,0.79755,0.79745,0.7975,55300000.0
2008-07-03 06:27:00,0.7975,0.79755,0.79745,0.79755,45100000.0
2008-07-03 06:28:00,0.79746,0.7976,0.79744,0.7976,7200000.0
2008-07-03 06:29:00,0.79755,0.7977,0.79755,0.79765,130000000.0
2008-07-03 06:30:00,0.79765,0.79765,0.79765,0.79765,17200000.0
2008-07-03 06:31:00,0.79765,0.79765,0.79765,0.79765,14500000.0
2008-07-03 06:32:00,0.79765,0.79765,0.79765,0.79765,9500000.0
2008-07-03 06:33:00,0.79765,0.7977,0.79765,0.79765,12000000.0
2008-07-03 06:34:00,0.79765,0.79765,0.79765,0.79765,5000000.0
2008-07-03 06:35:00,0.79765,0.79765,0.79765,0.79765,7000000.0
2008-07-03 06:36:00,0.79765,0.7977,0.79745,0.79755,40100000.0
2008-07-03 06:37:00,0.79755,0.7976,0.7975,0.79755,66500000.0
2008-07-03 06:38:00,0.79755,0.7976,0.7975,0.79755,51000000.0
2008-07-03 06:39:00,0.79755,0.79755,0.79755,0.79755,1000000.0
2008-07-03 06:40:00,0.79755,0.7976,0.79745,0.79745,137400000.0
2008-07-03 06:41:00,0.79745,0.7975,0.79745,0.7975,193100008.0
2008-07-03 06:42:00,0.7975,0.7975,0.7975,0.7975,55900002.0
2008-07-03 06:43:00,0.7975,0.7975,0.79745,0.79745,121900000.0
2008-07-03 06:44:00,0.79755,0.7977,0.79745,0.79745,211700001.0
2008-07-03 06:45:00,0.79745,0.7976,0.79745,0.7976,21500000.0
2008-07-03 06:46:00,0.79745,0.7975,0.79745,0.7975,64900000.0
2008-07-03 06:47:00,0.7975,0.7975,0.79735,0.79735,92600000.0
2008-07-03 06:48:00,0.79735,0.7974,0.7973,0.7974,189800000.0
2008-07-03 06:49:00,0.79735,0.7974,0.79735,0.79735,34000000.0
2008-07-03 06:50:00,0.7974,0.7974,0.79735,0.7974,89800000.0
2008-07-03 06:51:00,0.79735,0.7974,0.79735,0.79735,114600000.0
2008-07-03 06:52:00,0.79735,0.7974,0.79735,0.7974,58500000.0
2008-07-03 06:53:00,0.7974,0.7974,0.7974,0.7974,28600000.0
2008-07-03 06:54:00,0.7974,0.7974,0.79735,0.7974,252800008.0
2008-07-03 06:55:00,0.7974,0.7974,0.7974,0.7974,121000003.0
2008-07-03 06:56:00,0.7974,0.7974,0.7974,0.7974,161200006.0
2008-07-03 06:57:00,0.7974,0.7974,0.79735,0.79735,126600002.0
2008-07-03 06:58:00,0.79735,0.7974,0.7972,0.7972,168400001.0
2008-07-03 06:59:00,0.7972,0.7972,0.79715,0.79715,150400000.0
2008-07-03 07:00:00,0.79715,0.7972,0.79705,0.7971,121200000.0
2008-07-03 07:01:00,0.7971,0.7972,0.7971,0.79715,56300000.0
2008-07-03 07:02:00,0.79715,0.79715,0.7971,0.79715,8500000.0
2008-07-03 07:03:00,0.79715,0.79715,0.79705,0.79705,171300000.0
2008-07-03 07:04:00,0.79705,0.79715,0.797,0.797,110500000.0
2008-07-03 07:05:00,0.79705,0.79705,0.797,0.797,36300000.0
2008-07-03 07:06:00,0.797,0.79705,0.79695,0.79695,62500000.0
2008-07-03 07:07:00,0.79695,0.797,0.79695,0.79695,114600000.0
2008-07-03 07:08:00,0.79695,0.79695,0.79695,0.79695,23900000.0
2008-07-03 07:09:00,0.797,0.7971,0.797,0.79705,44300000.0
2008-07-03 07:10:00,0.79705,0.7971,0.79705,0.7971,33000000.0
2008-07-03 07:11:00,0.7971,0.7971,0.7971,0.7971,17600000.0
2008-07-03 07:12:00,0.7971,0.7971,0.7971,0.7971,3900000.0
2008-07-03 07:13:00,0.7971,0.79715,0.7971,0.79715,32600000.0
2008-07-03 07:14:00,0.79715,0.79715,0.79715,0.79715,56000000.0
2008-07-03 07:15:00,0.79715,0.79725,0.79715,0.7972,109500000.0
2008-07-03 07:16:00,0.7972,0.7972,0.7972,0.7972,26600000.0
2008-07-03 07:17:00,0.7972,0.7972,0.7972,0.7972,1300000.0
2008-07-03 07:18:00,0.7972,0.7972,0.79715,0.79715,98800000.0
2008-07-03 07:19:00,0.79715,0.7972,0.79715,0.79715,86100000.0
2008-07-03 07:20:00,0.7971,0.7972,0.79698,0.79707,83400000.0
2008-07-03 07:21:00,0.79715,0.7972,0.7971,0.7971,30700000.0
2008-07-03 07:22:00,0.7971,0.7972,0.7971,0.79715,22800000.0
2008-07-03 07:23:00,0.7972,0.7972,0.79715,0.79715,7600000.0
2008-07-03 07:24:00,0.79715,0.79715,0.79715,0.79715,67200000.0
2008-07-03 07:25:00,0.79715,0.79715,0.79715,0.79715,16000000.0
2008-07-03 07:26:00,0.79715,0.79715,0.7971,0.79715,6700000.0
2008-07-03 07:27:00,0.79715,0.7972,0.7971,0.7971,14000000.0
2008-07-03 07:28:00,0.7971,0.79715,0.7971,0.79715,26700000.0
2008-07-03 07:29:00,0.79715,0.79715,0.79715,0.79715,1000000.0
2008-07-03 07:30:00,0.79715,0.79715,0.7971,0.7971,21400000.0
2008-07-03 07:31:00,0.79715,0.7972,0.797,0.797,171200000.0
2008-07-03 07:32:00,0.797,0.797,0.7969,0.79695,33000000.0
2008-07-03 07:33:00,0.79695,0.797,0.7968,0.7968,205399999.0
2008-07-03 07:34:00,0.7968,0.7969,0.79665,0.7967,237700000.0
2008-07-03 07:35:00,0.7967,0.79675,0.7965,0.79655,129700000.0
2008-07-03 07:36:00,0.79655,0.7966,0.7964,0.7966,230500001.0
2008-07-03 07:37:00,0.7966,0.7967,0.7966,0.79665,44100000.0
2008-07-03 07:38:00,0.79665,0.7967,0.79665,0.79665,57700000.0
2008-07-03 07:39:00,0.79665,0.7968,0.79665,0.7968,142099999.0
2008-07-03 07:40:00,0.7968,0.7968,0.79675,0.7968,226299999.0
2008-07-03 07:41:00,0.7968,0.79695,0.7968,0.7969,172600000.0
2008-07-03 07:42:00,0.7969,0.7969,0.7968,0.79685,83100000.0
2008-07-03 07:43:00,0.79685,0.7969,0.79665,0.79675,164800000.0
2008-07-03 07:44:00,0.79675,0.7968,0.79655,0.79665,196300000.0
2008-07-03 07:45:00,0.79665,0.79685,0.79665,0.79675,171700000.0
2008-07-03 07:46:00,0.7967,0.7969,0.7966,0.79665,39300000.0
2008-07-03 07:47:00,0.79665,0.79675,0.79665,0.7967,45200000.0
2008-07-03 07:48:00,0.7967,0.7968,0.7967,0.79675,96100000.0
2008-07-03 07:49:00,0.79675,0.79675,0.7967,0.79675,18900000.0
2008-07-03 07:50:00,0.79675,0.79675,0.79665,0.7967,223199999.0
2008-07-03 07:51:00,0.7967,0.79675,0.79665,0.79675,122200001.0
2008-07-03 07:52:00,0.79675,0.7968,0.79675,0.79675,152800000.0
2008-07-03 07:53:00,0.79675,0.7968,0.79675,0.7968,271299999.0
2008-07-03 07:54:00,0.7968,0.7968,0.79675,0.79675,273499999.0
2008-07-03 07:55:00,0.79675,0.7968,0.7967,0.79675,330300001.0
2008-07-03 07:56:00,0.79675,0.7968,0.79675,0.79675,88100001.0
2008-07-03 07:57:00,0.79675,0.7969,0.79665,0.79665,92600000.0
2008-07-03 07:58:00,0.79665,0.7967,0.79665,0.7967,270300000.0
2008-07-03 07:59:00,0.7967,0.7967,0.7967,0.7967,40300000.0
2008-07-03 08:00:00,0.7967,0.7968,0.7967,0.79675,49700000.0
2008-07-03 08:01:00,0.79675,0.7968,0.79675,0.7968,38300000.0
2008-07-03 08:02:00,0.79675,0.7968,0.79675,0.79675,235300002.0
2008-07-03 08:03:00,0.79675,0.7969,0.79675,0.7969,383700000.0
2008-07-03 08:04:00,0.7969,0.7969,0.79675,0.79675,174000000.0
2008-07-03 08:05:00,0.79675,0.7968,0.79675,0.7968,177100000.0
2008-07-03 08:06:00,0.7968,0.7968,0.7968,0.7968,6000000.0
2008-07-03 08:07:00,0.7968,0.7968,0.7967,0.7967,107000000.0
2008-07-03 08:08:00,0.7967,0.79685,0.79665,0.79685,285000003.0
2008-07-03 08:09:00,0.79685,0.7969,0.79675,0.7968,309200002.0
2008-07-03 08:10:00,0.7968,0.79695,0.7968,0.79685,82600000.0
2008-07-03 08:11:00,0.79685,0.7969,0.7968,0.79685,240800000.0
2008-07-03 08:12:00,0.79685,0.7969,0.7968,0.7968,200300000.0
2008-07-03 08:13:00,0.7968,0.7969,0.79675,0.79675,282000001.0
2008-07-03 08:14:00,0.79675,0.7968,0.7967,0.79675,221600000.0
2008-07-03 08:15:00,0.79675,0.7971,0.79675,0.797,748000002.0
2008-07-03 08:16:00,0.797,0.79725,0.797,0.7972,155100000.0
2008-07-03 08:17:00,0.7972,0.7974,0.79715,0.7973,293100000.0
2008-07-03 08:18:00,0.79735,0.7974,0.79725,0.79725,342100000.0
2008-07-03 08:19:00,0.79725,0.79725,0.79715,0.79725,141900000.0
2008-07-03 08:20:00,0.79725,0.79725,0.79715,0.7972,49600000.0
2008-07-03 08:21:00,0.7972,0.79725,0.79715,0.79715,115900000.0
2008-07-03 08:22:00,0.79715,0.7972,0.79705,0.79715,263599999.0
2008-07-03 08:23:00,0.79715,0.7972,0.79715,0.7972,88100000.0
2008-07-03 08:24:00,0.7972,0.7973,0.7972,0.7973,86700000.0
2008-07-03 08:25:00,0.7973,0.79735,0.7973,0.7973,26600000.0
2008-07-03 08:26:00,0.7973,0.79735,0.79725,0.7973,36000000.0
2008-07-03 08:27:00,0.7973,0.79735,0.7973,0.79735,57700000.0
2008-07-03 08:28:00,0.79735,0.7974,0.7973,0.7974,73600000.0
2008-07-03 08:29:00,0.7974,0.7975,0.79735,0.79745,262600000.0
2008-07-03 08:30:00,0.79745,0.79755,0.79745,0.79755,60900000.0
2008-07-03 08:31:00,0.79755,0.79765,0.79755,0.79765,130200000.0
2008-07-03 08:32:00,0.79765,0.7977,0.79755,0.7977,92900000.0
2008-07-03 08:33:00,0.7977,0.79775,0.79765,0.79775,156300000.0
2008-07-03 08:34:00,0.79775,0.7978,0.7977,0.7978,211600000.0
2008-07-03 08:35:00,0.7978,0.7979,0.7978,0.79785,113100000.0
2008-07-03 08:36:00,0.79785,0.79785,0.79725,0.79725,380300000.0
2008-07-03 08:37:00,0.79725,0.79755,0.79725,0.7975,266900000.0
2008-07-03 08:38:00,0.7975,0.79755,0.7973,0.79735,249900001.0
2008-07-03 08:39:00,0.79735,0.79755,0.79735,0.7974,185100000.0
2008-07-03 08:40:00,0.7974,0.79745,0.79735,0.7974,262500000.0
2008-07-03 08:41:00,0.7974,0.7974,0.7973,0.7973,163200000.0
2008-07-03 08:42:00,0.7973,0.7975,0.7973,0.79745,114400000.0
2008-07-03 08:43:00,0.79745,0.7975,0.79695,0.797,386599998.0
2008-07-03 08:44:00,0.797,0.7973,0.797,0.7972,192690000.0
2008-07-03 08:45:00,0.79725,0.79725,0.79715,0.7972,164300000.0
2008-07-03 08:46:00,0.7972,0.7973,0.7972,0.7973,58100000.0
2008-07-03 08:47:00,0.7973,0.7973,0.79725,0.79725,181400000.0
2008-07-03 08:48:00,0.79725,0.79735,0.79725,0.7973,208900002.0
2008-07-03 08:49:00,0.7973,0.79755,0.7973,0.79755,204600000.0
2008-07-03 08:50:00,0.7976,0.79765,0.79755,0.7976,137300000.0
2008-07-03 08:51:00,0.7976,0.7977,0.7976,0.79765,84900000.0
2008-07-03 08:52:00,0.79765,0.7977,0.79755,0.7976,189700000.0
2008-07-03 08:53:00,0.7976,0.7976,0.7974,0.7974,206600000.0
2008-07-03 08:54:00,0.7974,0.7975,0.79735,0.7974,118700000.0
2008-07-03 08:55:00,0.79745,0.79755,0.79735,0.7975,235300000.0
2008-07-03 08:56:00,0.7975,0.7975,0.7973,0.7973,163200001.0
2008-07-03 08:57:00,0.7973,0.7973,0.79725,0.7973,55000000.0
2008-07-03 08:58:00,0.79725,0.7973,0.79715,0.79715,169300000.0
2008-07-03 08:59:00,0.79715,0.79715,0.79695,0.79715,197900000.0
2008-07-03 09:00:00,0.79715,0.7972,0.7971,0.7972,200900000.0
2008-07-03 09:01:00,0.79715,0.79725,0.797,0.79725,192100000.0
2008-07-03 09:02:00,0.79725,0.79725,0.7972,0.7972,58300000.0
2008-07-03 09:03:00,0.7972,0.79735,0.7972,0.7972,193100000.0
2008-07-03 09:04:00,0.7972,0.7972,0.7972,0.7972,98800000.0
2008-07-03 09:05:00,0.7972,0.79755,0.7972,0.7975,139200000.0
2008-07-03 09:06:00,0.7975,0.7975,0.79745,0.79745,219400000.0
2008-07-03 09:07:00,0.79745,0.7976,0.79745,0.79745,182500000.0
2008-07-03 09:08:00,0.79745,0.7975,0.79735,0.79735,212400000.0
2008-07-03 09:09:00,0.79735,0.79735,0.79725,0.7973,198600001.0
2008-07-03 09:10:00,0.7973,0.7974,0.7973,0.7973,128000001.0
2008-07-03 09:11:00,0.7973,0.7974,0.7973,0.7973,403000000.0
2008-07-03 09:12:00,0.7973,0.7974,0.79725,0.79725,170400000.0
2008-07-03 09:13:00,0.79725,0.7973,0.7972,0.7972,100500000.0
2008-07-03 09:14:00,0.79725,0.79725,0.7972,0.79725,89300000.0
2008-07-03 09:15:00,0.79725,0.7973,0.7972,0.7972,136700000.0
2008-07-03 09:16:00,0.7972,0.7973,0.7972,0.7973,192700000.0
2008-07-03 09:17:00,0.7973,0.7974,0.7973,0.7974,88700000.0
2008-07-03 09:18:00,0.7974,0.7975,0.79735,0.79745,217100000.0
2008-07-03 09:19:00,0.7975,0.7976,0.7974,0.7974,230399999.0
2008-07-03 09:20:00,0.7974,0.7975,0.7973,0.79735,233100000.0
2008-07-03 09:21:00,0.79735,0.7974,0.7973,0.7974,267800000.0
2008-07-03 09:22:00,0.79735,0.79745,0.7973,0.7973,188100000.0
2008-07-03 09:23:00,0.79735,0.7974,0.7973,0.79735,105100000.0
2008-07-03 09:24:00,0.79735,0.7974,0.7973,0.79735,159400000.0
2008-07-03 09:25:00,0.79735,0.79735,0.7973,0.79735,172300000.0
2008-07-03 09:26:00,0.79735,0.79745,0.7973,0.79735,216700000.0
2008-07-03 09:27:00,0.79735,0.79745,0.7973,0.7973,235100000.0
2008-07-03 09:28:00,0.7973,0.7974,0.79715,0.79715,556799996.0
2008-07-03 09:29:00,0.79715,0.7973,0.79705,0.7973,267500000.0
2008-07-03 09:30:00,0.7973,0.7973,0.7972,0.79725,189000000.0
2008-07-03 09:31:00,0.7973,0.7973,0.79725,0.79725,133499998.0
2008-07-03 09:32:00,0.7973,0.7973,0.7972,0.7972,168100000.0
2008-07-03 09:33:00,0.7972,0.7973,0.7972,0.7972,177100000.0
2008-07-03 09:34:00,0.79725,0.79755,0.79725,0.7975,179100000.0
2008-07-03 09:35:00,0.7975,0.7977,0.79745,0.79765,195600000.0
2008-07-03 09:36:00,0.79765,0.79765,0.7976,0.7976,135700000.0
2008-07-03 09:37:00,0.79765,0.7977,0.79755,0.79765,118100000.0
2008-07-03 09:38:00,0.79765,0.79765,0.7975,0.79755,140600002.0
2008-07-03 09:39:00,0.79755,0.79765,0.7975,0.79765,213100000.0
2008-07-03 09:40:00,0.79765,0.7977,0.79755,0.79755,192799999.0
2008-07-03 09:41:00,0.79755,0.79765,0.79755,0.7976,126000000.0
2008-07-03 09:42:00,0.79755,0.7977,0.79755,0.7977,195599998.0
2008-07-03 09:43:00,0.7977,0.7978,0.79765,0.79775,327499998.0
2008-07-03 09:44:00,0.79775,0.79775,0.79765,0.7977,246899997.0
2008-07-03 09:45:00,0.79775,0.79775,0.7977,0.79775,315499994.0
2008-07-03 09:46:00,0.79775,0.7979,0.79775,0.7979,399400000.0
2008-07-03 09:47:00,0.7979,0.79795,0.79775,0.79775,266100000.0
2008-07-03 09:48:00,0.7978,0.7978,0.7972,0.7975,645600000.0
2008-07-03 09:49:00,0.7975,0.79765,0.79745,0.7976,834599996.0
2008-07-03 09:50:00,0.7976,0.79785,0.7976,0.7977,594599998.0
2008-07-03 09:51:00,0.7977,0.79785,0.79765,0.7977,694199993.0
2008-07-03 09:52:00,0.7977,0.79785,0.7976,0.79765,802899998.0
2008-07-03 09:53:00,0.79765,0.79785,0.79765,0.7978,487899998.0
2008-07-03 09:54:00,0.7978,0.7978,0.7977,0.7977,310900000.0
2008-07-03 09:55:00,0.7977,0.7977,0.7976,0.7976,325299999.0
2008-07-03 09:56:00,0.7976,0.7977,0.7976,0.79765,316499999.0
2008-07-03 09:57:00,0.7977,0.79785,0.79765,0.7978,160300000.0
2008-07-03 09:58:00,0.7978,0.79785,0.79775,0.7978,152500000.0
2008-07-03 09:59:00,0.7978,0.7978,0.79765,0.79765,357900000.0
2008-07-03 10:00:00,0.79765,0.7978,0.7975,0.7975,646900002.0
2008-07-03 10:01:00,0.7975,0.7975,0.79735,0.7974,643299998.0
2008-07-03 10:02:00,0.7974,0.79755,0.7974,0.79745,402899998.0
2008-07-03 10:03:00,0.79745,0.79765,0.79745,0.79765,331899997.0
2008-07-03 10:04:00,0.79765,0.79765,0.7976,0.79765,236899998.0
2008-07-03 10:05:00,0.79765,0.79765,0.79755,0.79755,361700000.0
2008-07-03 10:06:00,0.79755,0.79765,0.7975,0.79765,540199993.0
2008-07-03 10:07:00,0.79765,0.79785,0.79765,0.79785,430399997.0
2008-07-03 10:08:00,0.79785,0.79785,0.79765,0.79765,864500001.0
2008-07-03 10:09:00,0.79765,0.7978,0.7976,0.79775,473399997.0
2008-07-03 10:10:00,0.79775,0.79775,0.7976,0.7976,545099996.0
2008-07-03 10:11:00,0.7976,0.79775,0.79755,0.7977,607899998.0
2008-07-03 10:12:00,0.7977,0.7977,0.79755,0.79765,612999998.0
2008-07-03 10:13:00,0.79765,0.79775,0.79755,0.7977,634699997.0
2008-07-03 10:14:00,0.7977,0.79785,0.7977,0.79785,627199991.0
2008-07-03 10:15:00,0.79785,0.798,0.7978,0.7979,660999999.0
2008-07-03 10:16:00,0.7979,0.79795,0.7979,0.79795,323599999.0
2008-07-03 10:17:00,0.79795,0.798,0.79795,0.79795,166899998.0
2008-07-03 10:18:00,0.798,0.7982,0.798,0.79815,635699996.0
2008-07-03 10:19:00,0.79815,0.79825,0.79815,0.7982,692599997.0
2008-07-03 10:20:00,0.7982,0.7983,0.7982,0.7982,671600001.0
2008-07-03 10:21:00,0.7982,0.79825,0.7982,0.79825,344200000.0
2008-07-03 10:22:00,0.79825,0.7983,0.7982,0.7983,503799997.0
2008-07-03 10:23:00,0.79825,0.79845,0.79825,0.79845,612199984.0
2008-07-03 10:24:00,0.79845,0.7985,0.7984,0.79845,570499997.0
2008-07-03 10:25:00,0.79845,0.7985,0.7984,0.7985,627699997.0
2008-07-03 10:26:00,0.7985,0.79855,0.79845,0.79845,591999990.0
2008-07-03 10:27:00,0.79845,0.79855,0.79845,0.79855,284999999.0
2008-07-03 10:28:00,0.79855,0.79865,0.7985,0.79855,453699998.0
2008-07-03 10:29:00,0.7986,0.79865,0.79845,0.7985,628499999.0
2008-07-03 10:30:00,0.7985,0.7996,0.7985,0.7995,1534800016.0
2008-07-03 10:31:00,0.7995,0.7996,0.7993,0.7995,863500009.0
2008-07-03 10:32:00,0.7995,0.79955,0.7993,0.79935,329800000.0
2008-07-03 10:33:00,0.7993,0.79935,0.7991,0.7992,450500000.0
2008-07-03 10:34:00,0.79915,0.7992,0.7991,0.79915,434300000.0
2008-07-03 10:35:00,0.79915,0.79915,0.7991,0.7991,776199998.0
2008-07-03 10:36:00,0.7991,0.7991,0.79905,0.7991,252700000.0
2008-07-03 10:37:00,0.7991,0.7991,0.79895,0.79895,431500000.0
2008-07-03 10:38:00,0.79895,0.7991,0.79895,0.7991,537499997.0
2008-07-03 10:39:00,0.7991,0.79915,0.79905,0.7991,535099999.0
2008-07-03 10:40:00,0.7991,0.7992,0.7991,0.7992,706999988.0
2008-07-03 10:41:00,0.7992,0.79945,0.7992,0.79925,725199993.0
2008-07-03 10:42:00,0.79925,0.7994,0.7992,0.79935,635899995.0
2008-07-03 10:43:00,0.7994,0.79945,0.79935,0.7994,424500000.0
2008-07-03 10:44:00,0.7994,0.79945,0.7993,0.7993,447600003.0
2008-07-03 10:45:00,0.7993,0.79935,0.7992,0.7992,205299998.0
2008-07-03 10:46:00,0.7992,0.7992,0.7991,0.79915,601299993.0
2008-07-03 10:47:00,0.79915,0.79915,0.7991,0.79915,609600000.0
2008-07-03 10:48:00,0.79915,0.7992,0.7991,0.7992,715299995.0
2008-07-03 10:49:00,0.7992,0.79925,0.79915,0.7992,436399997.0
2008-07-03 10:50:00,0.7992,0.79925,0.79915,0.79915,865299990.0
2008-07-03 10:51:00,0.79915,0.79925,0.7991,0.7991,547999996.0
2008-07-03 10:52:00,0.7991,0.7992,0.79905,0.79905,640199996.0
2008-07-03 10:53:00,0.79905,0.79915,0.7989,0.799,837299994.0
2008-07-03 10:54:00,0.799,0.799,0.7989,0.79895,703199996.0
2008-07-03 10:55:00,0.79895,0.79895,0.79885,0.7989,653599995.0
2008-07-03 10:56:00,0.7989,0.7989,0.7988,0.79885,556100003.0
2008-07-03 10:57:00,0.79885,0.7989,0.79885,0.7989,107800000.0
2008-07-03 10:58:00,0.7989,0.79895,0.7989,0.79895,435999998.0
2008-07-03 10:59:00,0.79895,0.79895,0.7988,0.7988,514099996.0
2008-07-03 11:00:00,0.7991,0.7991,0.7985,0.79905,755500001.0
2008-07-03 11:01:00,0.79905,0.79905,0.79895,0.799,592700000.0
2008-07-03 11:02:00,0.799,0.7991,0.79895,0.79895,559800000.0
2008-07-03 11:03:00,0.79895,0.79915,0.79895,0.79915,345400000.0
2008-07-03 11:04:00,0.7991,0.7992,0.7991,0.7992,688299997.0
2008-07-03 11:05:00,0.7992,0.7992,0.7991,0.7991,308299994.0
2008-07-03 11:06:00,0.79915,0.79915,0.79905,0.79905,402399996.0
2008-07-03 11:07:00,0.79905,0.7991,0.79905,0.7991,184299998.0
2008-07-03 11:08:00,0.7991,0.79925,0.79905,0.79925,370600000.0
2008-07-03 11:09:00,0.79925,0.7995,0.79925,0.79945,594400000.0
2008-07-03 11:10:00,0.79945,0.79955,0.79945,0.7995,386300000.0
2008-07-03 11:11:00,0.7995,0.7996,0.7995,0.7995,611199998.0
2008-07-03 11:12:00,0.7995,0.7997,0.7995,0.7996,435500000.0
2008-07-03 11:13:00,0.7996,0.7996,0.7995,0.7995,676800000.0
2008-07-03 11:14:00,0.7995,0.7995,0.7994,0.79945,722700000.0
2008-07-03 11:15:00,0.79945,0.79945,0.7994,0.7994,327700000.0
2008-07-03 11:16:00,0.7994,0.79945,0.7994,0.7994,365000000.0
2008-07-03 11:17:00,0.7994,0.79945,0.7994,0.7994,384900000.0
2008-07-03 11:18:00,0.7994,0.79945,0.7994,0.7994,151700000.0
2008-07-03 11:19:00,0.7994,0.79955,0.7994,0.79955,270100000.0
2008-07-03 11:20:00,0.79955,0.7998,0.79955,0.7998,317300000.0
2008-07-03 11:21:00,0.7998,0.7998,0.79965,0.79965,406000000.0
2008-07-03 11:22:00,0.79965,0.7998,0.79965,0.79975,288999998.0
2008-07-03 11:23:00,0.79975,0.79975,0.79965,0.79965,323299998.0
2008-07-03 11:24:00,0.79965,0.79965,0.79955,0.79955,211400000.0
2008-07-03 11:25:00,0.79955,0.79955,0.7995,0.7995,122700000.0
2008-07-03 11:26:00,0.79955,0.7996,0.79945,0.79945,243200000.0
2008-07-03 11:27:00,0.7995,0.79955,0.79945,0.79945,183799999.0
2008-07-03 11:28:00,0.79945,0.79955,0.79945,0.7995,455700000.0
2008-07-03 11:29:00,0.7995,0.7995,0.7995,0.7995,210900000.0
2008-07-03 11:30:00,0.7995,0.79955,0.7995,0.79955,520400000.0
2008-07-03 11:31:00,0.79955,0.7996,0.7995,0.79955,536399997.0
2008-07-03 11:32:00,0.79955,0.7997,0.79955,0.79965,534600000.0
2008-07-03 11:33:00,0.79965,0.7997,0.7996,0.7997,271500000.0
2008-07-03 11:34:00,0.7997,0.79975,0.7997,0.79975,266500000.0
2008-07-03 11:35:00,0.79975,0.79975,0.7997,0.7997,590899999.0
2008-07-03 11:36:00,0.7997,0.79975,0.7997,0.79975,320999998.0
2008-07-03 11:37:00,0.79975,0.79975,0.7997,0.7997,126300000.0
2008-07-03 11:38:00,0.7997,0.7997,0.7996,0.7997,336199998.0
2008-07-03 11:39:00,0.7997,0.79975,0.7997,0.7997,513700000.0
2008-07-03 11:40:00,0.7997,0.79975,0.7997,0.79975,265300000.0
2008-07-03 11:41:00,0.79975,0.79975,0.79965,0.79975,73800000.0
2008-07-03 11:42:00,0.79975,0.79975,0.79965,0.79975,213100000.0
2008-07-03 11:43:00,0.79975,0.7998,0.79975,0.79975,274900000.0
2008-07-03 11:44:00,0.7998,0.79985,0.79975,0.79985,183800000.0
2008-07-03 11:45:00,0.79985,0.79985,0.7997,0.7997,297899999.0
2008-07-03 11:46:00,0.7997,0.79975,0.7997,0.7997,163800000.0
2008-07-03 11:47:00,0.7997,0.79975,0.7997,0.79975,221600000.0
2008-07-03 11:48:00,0.79975,0.7998,0.7997,0.7998,57400000.0
2008-07-03 11:49:00,0.79975,0.79985,0.79965,0.79985,602200000.0
2008-07-03 11:50:00,0.79985,0.79995,0.79975,0.7998,751300001.0
2008-07-03 11:51:00,0.79975,0.7998,0.7997,0.7998,685499997.0
2008-07-03 11:52:00,0.7998,0.7998,0.7996,0.7996,539799994.0
2008-07-03 11:53:00,0.7996,0.7997,0.79955,0.7997,431000000.0
2008-07-03 11:54:00,0.7997,0.7997,0.79965,0.79965,177900000.0
2008-07-03 11:55:00,0.79965,0.79975,0.79965,0.7997,308100000.0
2008-07-03 11:56:00,0.7997,0.79975,0.79965,0.79975,472600000.0
2008-07-03 11:57:00,0.7998,0.7999,0.7997,0.79985,694900000.0
2008-07-03 11:58:00,0.79985,0.79995,0.79965,0.7997,601799999.0
2008-07-03 11:59:00,0.7997,0.7998,0.79955,0.7996,603000001.0
2008-07-03 12:00:00,0.7996,0.7997,0.79955,0.7997,450799999.0
2008-07-03 12:01:00,0.7997,0.7997,0.79965,0.7997,107800000.0
2008-07-03 12:02:00,0.7997,0.7999,0.7997,0.7999,231299999.0
2008-07-03 12:03:00,0.7999,0.7999,0.79975,0.7998,144500000.0
2008-07-03 12:04:00,0.7998,0.7998,0.79975,0.79975,106700000.0
2008-07-03 12:05:00,0.79975,0.79985,0.7997,0.7997,267100000.0
2008-07-03 12:06:00,0.79975,0.7998,0.7997,0.79975,371100000.0
2008-07-03 12:07:00,0.79975,0.7998,0.7997,0.79975,290800000.0
2008-07-03 12:08:00,0.7997,0.79985,0.7997,0.79975,415900000.0
2008-07-03 12:09:00,0.79975,0.79975,0.79975,0.79975,54300000.0
2008-07-03 12:10:00,0.79975,0.79975,0.7996,0.7996,279799999.0
2008-07-03 12:11:00,0.7996,0.7997,0.7996,0.79965,409300001.0
2008-07-03 12:12:00,0.79965,0.79965,0.79965,0.79965,34500000.0
2008-07-03 12:13:00,0.79965,0.79965,0.79955,0.7996,486099999.0
2008-07-03 12:14:00,0.7996,0.7996,0.7996,0.7996,331900000.0
2008-07-03 12:15:00,0.7996,0.7996,0.7996,0.7996,229800000.0
2008-07-03 12:16:00,0.7996,0.7997,0.79955,0.79955,559999998.0
2008-07-03 12:17:00,0.79955,0.7997,0.79955,0.79965,775099999.0
2008-07-03 12:18:00,0.79965,0.79965,0.79955,0.7996,142600000.0
2008-07-03 12:19:00,0.7996,0.7997,0.7996,0.79965,274900000.0
2008-07-03 12:20:00,0.79965,0.79965,0.7996,0.7996,214500000.0
2008-07-03 12:21:00,0.7996,0.79965,0.7996,0.79965,153200000.0
2008-07-03 12:22:00,0.79965,0.79965,0.7996,0.7996,70200000.0
2008-07-03 12:23:00,0.7996,0.7996,0.79955,0.7996,303200000.0
2008-07-03 12:24:00,0.7996,0.7996,0.79955,0.7996,264700000.0
2008-07-03 12:25:00,0.79955,0.7996,0.79945,0.7996,238900000.0
2008-07-03 12:26:00,0.7996,0.7996,0.79955,0.79955,34500000.0
2008-07-03 12:27:00,0.79955,0.7996,0.79955,0.79955,35000000.0
2008-07-03 12:28:00,0.7996,0.79965,0.7996,0.7996,298700003.0
2008-07-03 12:29:00,0.7996,0.79975,0.7996,0.7997,320699999.0
2008-07-03 12:30:00,0.79975,0.79985,0.7997,0.79985,263400000.0
2008-07-03 12:31:00,0.79985,0.79985,0.7998,0.79985,33500000.0
2008-07-03 12:32:00,0.79985,0.79985,0.79975,0.79985,250600000.0
2008-07-03 12:33:00,0.79985,0.79985,0.79975,0.79975,125000000.0
2008-07-03 12:34:00,0.79975,0.7998,0.7997,0.7998,551400000.0
2008-07-03 12:35:00,0.7998,0.7999,0.7998,0.79985,377800000.0
2008-07-03 12:36:00,0.79985,0.7999,0.79985,0.7999,97200000.0
2008-07-03 12:37:00,0.7999,0.79995,0.79985,0.7999,237000000.0
2008-07-03 12:38:00,0.7999,0.79995,0.7998,0.79985,517900000.0
2008-07-03 12:39:00,0.79985,0.7999,0.79975,0.79975,299400000.0
2008-07-03 12:40:00,0.79975,0.79975,0.7997,0.7997,131800000.0
2008-07-03 12:41:00,0.7997,0.79975,0.79965,0.79965,263200000.0
2008-07-03 12:42:00,0.7997,0.79975,0.79965,0.79975,284500000.0
2008-07-03 12:43:00,0.79975,0.79975,0.7997,0.7997,111900000.0
2008-07-03 12:44:00,0.7997,0.79975,0.7997,0.79975,274500000.0
2008-07-03 12:45:00,0.79975,0.79975,0.7997,0.7997,242600000.0
2008-07-03 12:46:00,0.7997,0.79975,0.79955,0.7996,514300000.0
2008-07-03 12:47:00,0.7996,0.79975,0.7995,0.7997,939400000.0
2008-07-03 12:48:00,0.79965,0.7997,0.79965,0.7997,226000000.0
2008-07-03 12:49:00,0.7997,0.8,0.7997,0.8,143300000.0
2008-07-03 12:50:00,0.79995,0.8,0.7998,0.7999,520400000.0
2008-07-03 12:51:00,0.7999,0.8,0.79985,0.79995,503900000.0
2008-07-03 12:52:00,0.79995,0.8,0.79995,0.8,357300000.0
2008-07-03 12:53:00,0.8,0.80015,0.79995,0.8,470700000.0
2008-07-03 12:54:00,0.8,0.8,0.7999,0.7999,531000000.0
2008-07-03 12:55:00,0.7999,0.7999,0.7998,0.7998,288400000.0
2008-07-03 12:56:00,0.7998,0.79995,0.7998,0.7999,515700000.0
2008-07-03 12:57:00,0.7999,0.79995,0.7998,0.7998,479600000.0
2008-07-03 12:58:00,0.7998,0.7998,0.7997,0.79975,484100000.0
2008-07-03 12:59:00,0.79975,0.79975,0.7996,0.7996,217100000.0
2008-07-03 13:00:00,0.7996,0.7997,0.79945,0.79945,814300000.0
2008-07-03 13:01:00,0.79945,0.79945,0.79935,0.79935,381300000.0
2008-07-03 13:02:00,0.79935,0.7994,0.79935,0.7994,413000000.0
2008-07-03 13:03:00,0.7994,0.79945,0.79925,0.79925,417500000.0
2008-07-03 13:04:00,0.79925,0.79935,0.79925,0.7993,370700002.0
2008-07-03 13:05:00,0.7993,0.79935,0.7993,0.79935,286200001.0
2008-07-03 13:06:00,0.79935,0.79935,0.7992,0.7992,504900002.0
2008-07-03 13:07:00,0.7992,0.79925,0.79895,0.79895,554700003.0
2008-07-03 13:08:00,0.79895,0.79905,0.79895,0.799,144700000.0
2008-07-03 13:09:00,0.799,0.79905,0.79895,0.79895,281100002.0
2008-07-03 13:10:00,0.79895,0.799,0.79885,0.79885,179600000.0
2008-07-03 13:11:00,0.79885,0.79895,0.79885,0.79895,144000000.0
2008-07-03 13:12:00,0.79895,0.79895,0.79885,0.79885,158100000.0
2008-07-03 13:13:00,0.79885,0.79895,0.79885,0.7989,625200002.0
2008-07-03 13:14:00,0.7989,0.7989,0.79885,0.7989,94300000.0
2008-07-03 13:15:00,0.7989,0.7989,0.79885,0.79885,268600001.0
2008-07-03 13:16:00,0.79885,0.79895,0.79885,0.79895,596700001.0
2008-07-03 13:17:00,0.7989,0.79895,0.7989,0.7989,87600000.0
2008-07-03 13:18:00,0.7989,0.79905,0.7989,0.79895,111900000.0
2008-07-03 13:19:00,0.799,0.79905,0.79895,0.799,180000000.0
2008-07-03 13:20:00,0.799,0.79905,0.7989,0.79895,343100001.0
2008-07-03 13:21:00,0.79895,0.799,0.79875,0.79875,543700000.0
2008-07-03 13:22:00,0.79875,0.7988,0.7987,0.79875,555500000.0
2008-07-03 13:23:00,0.7988,0.79885,0.7987,0.79885,632000004.0
2008-07-03 13:24:00,0.79885,0.79885,0.7988,0.7988,716400001.0
2008-07-03 13:25:00,0.7988,0.79885,0.79875,0.7988,414600000.0
2008-07-03 13:26:00,0.7988,0.7989,0.7988,0.79885,434300001.0
2008-07-03 13:27:00,0.7989,0.79895,0.7989,0.79895,375000002.0
2008-07-03 13:28:00,0.79895,0.79895,0.7988,0.7988,614900010.0
2008-07-03 13:29:00,0.79875,0.7989,0.7987,0.7989,579000002.0
2008-07-03 13:30:00,0.7989,0.799,0.79875,0.79885,948000001.0
2008-07-03 13:31:00,0.79885,0.79885,0.79875,0.79875,202900000.0
2008-07-03 13:32:00,0.79875,0.7988,0.7986,0.79865,510800000.0
2008-07-03 13:33:00,0.79865,0.79875,0.79865,0.79875,394500000.0
2008-07-03 13:34:00,0.79875,0.79885,0.79865,0.7988,526200000.0
2008-07-03 13:35:00,0.7988,0.79885,0.79875,0.7988,305500000.0
2008-07-03 13:36:00,0.7988,0.7992,0.7988,0.79905,601500000.0
2008-07-03 13:37:00,0.79905,0.7991,0.7989,0.79905,727100001.0
2008-07-03 13:38:00,0.79905,0.7991,0.7989,0.7989,535600001.0
2008-07-03 13:39:00,0.7989,0.7989,0.79865,0.79865,478700000.0
2008-07-03 13:40:00,0.7986,0.7987,0.7985,0.7985,388900000.0
2008-07-03 13:41:00,0.79855,0.7987,0.7985,0.7986,442600002.0
2008-07-03 13:42:00,0.7986,0.7986,0.7985,0.79855,315100000.0
2008-07-03 13:43:00,0.79855,0.7987,0.7985,0.79865,558100001.0
2008-07-03 13:44:00,0.7986,0.7986,0.798,0.7981,843700000.0
2008-07-03 13:45:00,0.7987,0.7988,0.7979,0.79845,599700001.0
2008-07-03 13:46:00,0.79845,0.7986,0.7981,0.79855,699100003.0
2008-07-03 13:47:00,0.79855,0.7988,0.7985,0.7986,629100003.0
2008-07-03 13:48:00,0.7986,0.7986,0.7986,0.7986,167800000.0
2008-07-03 13:49:00,0.7986,0.7986,0.79835,0.7985,447700002.0
2008-07-03 13:50:00,0.7985,0.79885,0.7985,0.79875,722600000.0
2008-07-03 13:51:00,0.7987,0.7988,0.79855,0.79855,397600001.0
2008-07-03 13:52:00,0.7986,0.79885,0.7986,0.7988,484100000.0
2008-07-03 13:53:00,0.7988,0.7988,0.7987,0.7988,75800000.0
2008-07-03 13:54:00,0.7988,0.79895,0.7988,0.79895,156800000.0
2008-07-03 13:55:00,0.79895,0.7991,0.79895,0.799,375599999.0
2008-07-03 13:56:00,0.79895,0.79895,0.7988,0.7988,332900002.0
2008-07-03 13:57:00,0.7988,0.7988,0.7986,0.79865,375200000.0
2008-07-03 13:58:00,0.79865,0.79865,0.79855,0.7986,253900000.0
2008-07-03 13:59:00,0.7986,0.79865,0.7985,0.7986,147700000.0
2008-07-03 14:00:00,0.7986,0.79875,0.7986,0.7987,80700000.0
2008-07-03 14:01:00,0.7987,0.79875,0.79865,0.7987,51500000.0
2008-07-03 14:02:00,0.7987,0.7987,0.79865,0.79865,15200000.0
2008-07-03 14:03:00,0.79865,0.7987,0.7986,0.7987,250500000.0
2008-07-03 14:04:00,0.7987,0.7987,0.79865,0.79865,34100000.0
2008-07-03 14:05:00,0.79865,0.7987,0.79865,0.7987,34300000.0
2008-07-03 14:06:00,0.7987,0.7987,0.7986,0.79865,71400000.0
2008-07-03 14:07:00,0.79855,0.7987,0.7985,0.79855,141100002.0
2008-07-03 14:08:00,0.79855,0.7986,0.7985,0.7986,104000000.0
2008-07-03 14:09:00,0.7986,0.79865,0.7986,0.7986,39300000.0
2008-07-03 14:10:00,0.7986,0.7986,0.7986,0.7986,3900000.0
2008-07-03 14:11:00,0.79855,0.7986,0.7985,0.79855,161900000.0
2008-07-03 14:12:00,0.79855,0.79865,0.79855,0.79865,42700000.0
2008-07-03 14:13:00,0.79865,0.7989,0.7986,0.7989,121300000.0
2008-07-03 14:14:00,0.7989,0.79925,0.7989,0.79925,288799999.0
2008-07-03 14:15:00,0.7993,0.7993,0.799,0.79905,521700003.0
2008-07-03 14:16:00,0.79905,0.79915,0.799,0.79905,350600002.0
2008-07-03 14:17:00,0.79905,0.79915,0.799,0.7991,190600000.0
2008-07-03 14:18:00,0.7991,0.7992,0.79905,0.7992,608499997.0
2008-07-03 14:19:00,0.7992,0.7992,0.79905,0.79905,73400000.0
2008-07-03 14:20:00,0.79905,0.7991,0.79905,0.7991,81400000.0
2008-07-03 14:21:00,0.7991,0.7991,0.799,0.79905,52000000.0
2008-07-03 14:22:00,0.799,0.79905,0.799,0.79905,29400000.0
2008-07-03 14:23:00,0.79905,0.79905,0.7989,0.7989,80700000.0
2008-07-03 14:24:00,0.7989,0.7989,0.7985,0.7985,618199999.0
2008-07-03 14:25:00,0.79845,0.7985,0.79825,0.79825,419700001.0
2008-07-03 14:26:00,0.79825,0.79825,0.79805,0.79815,386000002.0
2008-07-03 14:27:00,0.79815,0.79825,0.7979,0.7981,568099997.0
2008-07-03 14:28:00,0.7981,0.7987,0.7981,0.79845,797400000.0
2008-07-03 14:29:00,0.79845,0.799,0.79845,0.7989,635900002.0
2008-07-03 14:30:00,0.7987,0.79945,0.7984,0.7986,460199998.0
2008-07-03 14:31:00,0.7986,0.7987,0.7978,0.7978,679599997.0
2008-07-03 14:32:00,0.798,0.7982,0.7977,0.798,1093099992.0
2008-07-03 14:33:00,0.798,0.7986,0.798,0.7982,818699999.0
2008-07-03 14:34:00,0.79815,0.7985,0.7979,0.798,2130699992.0
2008-07-03 14:35:00,0.798,0.7981,0.7971,0.7974,1003099987.0
2008-07-03 14:36:00,0.7973,0.7977,0.7967,0.7967,1882200014.0
2008-07-03 14:37:00,0.7966,0.7973,0.7966,0.7969,1882200014.0
2008-07-03 14:38:00,0.797,0.7971,0.7966,0.7969,1882200014.0
2008-07-03 14:39:00,0.797,0.79735,0.79695,0.79715,1251300001.0
2008-07-03 14:40:00,0.79715,0.7972,0.7967,0.7969,1411699995.0
2008-07-03 14:41:00,0.797,0.797,0.79665,0.79665,1975300003.0
2008-07-03 14:42:00,0.79665,0.7968,0.79655,0.7968,1353700000.0
2008-07-03 14:43:00,0.7968,0.7971,0.7968,0.7971,1462500012.0
2008-07-03 14:44:00,0.7971,0.7971,0.79695,0.79705,1412800006.0
2008-07-03 14:45:00,0.79705,0.7971,0.79705,0.7971,1134100016.0
2008-07-03 14:46:00,0.7971,0.7974,0.7971,0.79735,656699997.0
2008-07-03 14:47:00,0.79735,0.79745,0.79725,0.79735,1539900011.0
2008-07-03 14:48:00,0.79735,0.7976,0.79735,0.79755,648500007.0
2008-07-03 14:49:00,0.79755,0.79755,0.79705,0.7971,1900600013.0
2008-07-03 14:50:00,0.7971,0.79725,0.7966,0.7966,1540499999.0
2008-07-03 14:51:00,0.7966,0.7966,0.7954,0.7954,1655800001.0
2008-07-03 14:52:00,0.7953,0.7954,0.7945,0.7948,1959000008.0
2008-07-03 14:53:00,0.79485,0.79485,0.79415,0.7942,420300000.0
2008-07-03 14:54:00,0.7942,0.7945,0.794,0.79445,411500005.0
2008-07-03 14:55:00,0.79455,0.79475,0.7942,0.79435,1291700001.0
2008-07-03 14:56:00,0.79435,0.7949,0.79435,0.7949,798700003.0
2008-07-03 14:57:00,0.79485,0.79515,0.79475,0.79505,769800009.0
2008-07-03 14:58:00,0.79505,0.7951,0.7949,0.79495,621400000.0
2008-07-03 14:59:00,0.79495,0.79495,0.7947,0.79475,445100000.0
2008-07-03 15:00:00,0.79475,0.795,0.7947,0.7949,443700002.0
2008-07-03 15:01:00,0.7949,0.79505,0.7949,0.795,213300000.0
2008-07-03 15:02:00,0.795,0.79505,0.79495,0.79495,366900000.0
2008-07-03 15:03:00,0.795,0.79515,0.79485,0.79505,612400001.0
2008-07-03 15:04:00,0.795,0.7951,0.79495,0.795,344300002.0
2008-07-03 15:05:00,0.795,0.795,0.7945,0.7946,846699995.0
2008-07-03 15:06:00,0.79465,0.79465,0.7941,0.7941,1158199998.0
2008-07-03 15:07:00,0.79405,0.7943,0.79395,0.79425,808299999.0
2008-07-03 15:08:00,0.79425,0.79435,0.79415,0.79415,635600007.0
2008-07-03 15:09:00,0.79415,0.7943,0.7941,0.79425,662900005.0
2008-07-03 15:10:00,0.79425,0.79425,0.7941,0.7942,682000003.0
2008-07-03 15:11:00,0.7942,0.79435,0.79415,0.79425,819900003.0
2008-07-03 15:12:00,0.79425,0.7943,0.79405,0.79405,890299999.0
2008-07-03 15:13:00,0.79405,0.7944,0.794,0.79435,580999995.0
2008-07-03 15:14:00,0.79435,0.79455,0.7941,0.79415,1454800017.0
2008-07-03 15:15:00,0.7942,0.79455,0.7942,0.79455,511699998.0
2008-07-03 15:16:00,0.79455,0.79455,0.7944,0.79445,302800000.0
2008-07-03 15:17:00,0.7944,0.79465,0.7944,0.7946,86700000.0
2008-07-03 15:18:00,0.7946,0.7948,0.7946,0.7946,933699999.0
2008-07-03 15:19:00,0.7946,0.79485,0.79455,0.7947,881800003.0
2008-07-03 15:20:00,0.7947,0.79475,0.79445,0.79455,575299999.0
2008-07-03 15:21:00,0.7946,0.7947,0.79455,0.79465,184600000.0
2008-07-03 15:22:00,0.79465,0.7947,0.79455,0.79465,422900000.0
2008-07-03 15:23:00,0.7947,0.7947,0.79455,0.79455,151700000.0
2008-07-03 15:24:00,0.79455,0.7947,0.79455,0.7946,429899995.0
2008-07-03 15:25:00,0.79455,0.7946,0.79425,0.7943,863100000.0
2008-07-03 15:26:00,0.79425,0.7944,0.79425,0.7943,407900000.0
2008-07-03 15:27:00,0.7943,0.7944,0.79425,0.7944,402900000.0
2008-07-03 15:28:00,0.7944,0.7946,0.7944,0.79455,491800000.0
2008-07-03 15:29:00,0.7946,0.7946,0.79445,0.7945,863399999.0
2008-07-03 15:30:00,0.7945,0.7946,0.79445,0.7946,503299999.0
2008-07-03 15:31:00,0.7946,0.7946,0.7945,0.7945,403299997.0
2008-07-03 15:32:00,0.7945,0.7946,0.79445,0.7945,480500000.0
2008-07-03 15:33:00,0.7945,0.7946,0.7945,0.7946,449000000.0
2008-07-03 15:34:00,0.7946,0.7947,0.7946,0.79465,432100000.0
2008-07-03 15:35:00,0.79465,0.7947,0.79455,0.79465,453000000.0
2008-07-03 15:36:00,0.79465,0.79475,0.7946,0.7947,483400000.0
2008-07-03 15:37:00,0.7947,0.7949,0.7947,0.7949,263800000.0
2008-07-03 15:38:00,0.7949,0.7949,0.79485,0.7949,190500000.0
2008-07-03 15:39:00,0.7949,0.795,0.7949,0.79495,318699999.0
2008-07-03 15:40:00,0.795,0.7951,0.7949,0.7949,587199999.0
2008-07-03 15:41:00,0.7949,0.79505,0.7949,0.79495,606199997.0
2008-07-03 15:42:00,0.79495,0.795,0.79485,0.7949,453000000.0
2008-07-03 15:43:00,0.7949,0.7949,0.7946,0.7946,463300000.0
2008-07-03 15:44:00,0.7946,0.7946,0.79435,0.7945,748800001.0
2008-07-03 15:45:00,0.7945,0.79485,0.79445,0.79485,403099996.0
2008-07-03 15:46:00,0.79485,0.7953,0.79475,0.7951,886699994.0
2008-07-03 15:47:00,0.7951,0.7951,0.79475,0.79495,1543699996.0
2008-07-03 15:48:00,0.79495,0.79505,0.7949,0.7949,859100000.0
2008-07-03 15:49:00,0.7949,0.79495,0.7948,0.7949,884499999.0
2008-07-03 15:50:00,0.79485,0.79485,0.79465,0.79465,670199998.0
2008-07-03 15:51:00,0.7947,0.7948,0.79465,0.7947,786700000.0
2008-07-03 15:52:00,0.7947,0.7947,0.7944,0.7944,672599999.0
2008-07-03 15:53:00,0.79435,0.7946,0.7943,0.7943,696499999.0
2008-07-03 15:54:00,0.7943,0.7945,0.7943,0.79435,639799998.0
2008-07-03 15:55:00,0.79435,0.79445,0.7943,0.7943,633599996.0
2008-07-03 15:56:00,0.7943,0.7943,0.79405,0.7941,790100000.0
2008-07-03 15:57:00,0.7941,0.79415,0.79405,0.79415,371799997.0
2008-07-03 15:58:00,0.79415,0.79415,0.79385,0.79395,918200001.0
2008-07-03 15:59:00,0.79395,0.79405,0.7938,0.7939,289499998.0
2008-07-03 16:00:00,0.7939,0.7941,0.7935,0.79375,585699999.0
2008-07-03 16:01:00,0.7941,0.7943,0.7938,0.7942,297800000.0
2008-07-03 16:02:00,0.7942,0.79465,0.79415,0.7946,270500000.0
2008-07-03 16:03:00,0.79455,0.7946,0.7944,0.7945,487999998.0
2008-07-03 16:04:00,0.7945,0.7946,0.7943,0.79435,805899992.0
2008-07-03 16:05:00,0.79435,0.7944,0.79415,0.7942,698399995.0
2008-07-03 16:06:00,0.79415,0.79415,0.79375,0.79375,322100001.0
2008-07-03 16:07:00,0.7938,0.7938,0.7937,0.7937,104300000.0
2008-07-03 16:08:00,0.7937,0.79375,0.79365,0.7937,159100000.0
2008-07-03 16:09:00,0.7937,0.7938,0.79365,0.7938,312600004.0
2008-07-03 16:10:00,0.7938,0.7938,0.7935,0.7937,110700000.0
2008-07-03 16:11:00,0.79365,0.7937,0.79355,0.7936,194200002.0
2008-07-03 16:12:00,0.7936,0.79365,0.7934,0.7935,434399994.0
2008-07-03 16:13:00,0.7935,0.79365,0.7934,0.7936,66200000.0
2008-07-03 16:14:00,0.79365,0.79365,0.7935,0.79355,21800000.0
2008-07-03 16:15:00,0.7936,0.79385,0.7936,0.7938,73600000.0
2008-07-03 16:16:00,0.79385,0.7939,0.79375,0.7938,125700000.0
2008-07-03 16:17:00,0.7938,0.7938,0.7937,0.7937,116899998.0
2008-07-03 16:18:00,0.7937,0.79375,0.79355,0.79365,315000003.0
2008-07-03 16:19:00,0.79365,0.7937,0.79345,0.7935,582699997.0
2008-07-03 16:20:00,0.7935,0.7936,0.7931,0.7932,1219300001.0
2008-07-03 16:21:00,0.79325,0.7933,0.793,0.79305,178699998.0
2008-07-03 16:22:00,0.79305,0.79325,0.793,0.7931,328300001.0
2008-07-03 16:23:00,0.7931,0.79325,0.7931,0.7932,94100000.0
2008-07-03 16:24:00,0.79325,0.79335,0.79325,0.79335,53800000.0
2008-07-03 16:25:00,0.79335,0.79335,0.79315,0.79315,81500000.0
2008-07-03 16:26:00,0.79315,0.7933,0.79315,0.79325,84800000.0
2008-07-03 16:27:00,0.79325,0.79325,0.79315,0.7932,58100000.0
2008-07-03 16:28:00,0.7932,0.7932,0.7931,0.79315,31100000.0
2008-07-03 16:29:00,0.79315,0.7932,0.79305,0.7932,94500000.0
2008-07-03 16:30:00,0.79315,0.79315,0.79255,0.79265,414800003.0
2008-07-03 16:31:00,0.79265,0.7928,0.7926,0.7927,195000000.0
2008-07-03 16:32:00,0.7927,0.7927,0.79265,0.7927,150100000.0
2008-07-03 16:33:00,0.7927,0.79285,0.7927,0.7927,200500000.0
2008-07-03 16:34:00,0.7927,0.7928,0.7927,0.7928,59100000.0
2008-07-03 16:35:00,0.7928,0.7928,0.7927,0.7927,85900000.0
2008-07-03 16:36:00,0.7927,0.79275,0.79245,0.79245,180100002.0
2008-07-03 16:37:00,0.7926,0.7926,0.7923,0.7923,381199997.0
2008-07-03 16:38:00,0.79235,0.7925,0.7923,0.7925,133400000.0
2008-07-03 16:39:00,0.7925,0.7927,0.79235,0.7927,132000000.0
2008-07-03 16:40:00,0.7927,0.7928,0.7924,0.7925,191400000.0
2008-07-03 16:41:00,0.7925,0.79255,0.79245,0.7925,89400000.0
2008-07-03 16:42:00,0.79245,0.79255,0.7924,0.7925,95199999.0
2008-07-03 16:43:00,0.7925,0.79265,0.79245,0.7926,151700001.0
2008-07-03 16:44:00,0.7926,0.7926,0.79225,0.79225,402300002.0
2008-07-03 16:45:00,0.7923,0.79235,0.7922,0.7923,101900000.0
2008-07-03 16:46:00,0.7923,0.7923,0.79215,0.79225,77700000.0
2008-07-03 16:47:00,0.79225,0.7923,0.79205,0.7923,165500000.0
2008-07-03 16:48:00,0.7923,0.79235,0.7922,0.7922,65100000.0
2008-07-03 16:49:00,0.7922,0.79225,0.79205,0.79215,86400000.0
2008-07-03 16:50:00,0.79215,0.7923,0.7921,0.7923,103800000.0
2008-07-03 16:51:00,0.7923,0.7924,0.79225,0.79235,80900000.0
2008-07-03 16:52:00,0.7923,0.7924,0.7923,0.7924,36700000.0
2008-07-03 16:53:00,0.7924,0.79245,0.79235,0.79245,100600000.0
2008-07-03 16:54:00,0.7925,0.7926,0.79245,0.79255,155600001.0
2008-07-03 16:55:00,0.79255,0.7926,0.7925,0.7926,60800000.0
2008-07-03 16:56:00,0.7926,0.79265,0.79255,0.79255,178599998.0
2008-07-03 16:57:00,0.79255,0.7926,0.7923,0.79235,114300000.0
2008-07-03 16:58:00,0.79235,0.79245,0.7923,0.79235,70200000.0
2008-07-03 16:59:00,0.7924,0.7926,0.7923,0.79255,256799999.0
2008-07-03 17:00:00,0.7925,0.7925,0.7924,0.79245,120100001.0
2008-07-03 17:01:00,0.7924,0.7926,0.7924,0.79245,105300000.0
2008-07-03 17:02:00,0.79245,0.79255,0.7924,0.7925,84000000.0
2008-07-03 17:03:00,0.79245,0.79255,0.79245,0.7925,59500000.0
2008-07-03 17:04:00,0.7925,0.79255,0.7925,0.79255,80100000.0
2008-07-03 17:05:00,0.79255,0.7927,0.79255,0.7926,94600000.0
2008-07-03 17:06:00,0.7926,0.7926,0.79255,0.7926,41800000.0
2008-07-03 17:07:00,0.79255,0.7926,0.79235,0.7924,123600000.0
2008-07-03 17:08:00,0.79245,0.79245,0.79235,0.79245,102100000.0
2008-07-03 17:09:00,0.79245,0.7926,0.79245,0.79255,98000000.0
2008-07-03 17:10:00,0.79255,0.79255,0.7925,0.79255,64000000.0
2008-07-03 17:11:00,0.79255,0.79265,0.7925,0.79265,114500000.0
2008-07-03 17:12:00,0.79265,0.79265,0.79255,0.79255,90100000.0
2008-07-03 17:13:00,0.79255,0.7926,0.7925,0.7926,56900000.0
2008-07-03 17:14:00,0.7926,0.7926,0.79255,0.7926,40800000.0
2008-07-03 17:15:00,0.79265,0.79265,0.79265,0.79265,31000000.0
2008-07-03 17:16:00,0.79265,0.7928,0.79265,0.79275,61100000.0
2008-07-03 17:17:00,0.79275,0.79275,0.7927,0.7927,30000000.0
2008-07-03 17:18:00,0.7927,0.79275,0.79265,0.79265,36400000.0
2008-07-03 17:19:00,0.79265,0.7927,0.7926,0.79265,40900000.0
2008-07-03 17:20:00,0.79265,0.7927,0.79265,0.79265,19300000.0
2008-07-03 17:21:00,0.79265,0.79265,0.7926,0.7926,11000000.0
2008-07-03 17:22:00,0.7926,0.7926,0.79255,0.7926,62300000.0
2008-07-03 17:23:00,0.7926,0.7926,0.79255,0.79255,18500000.0
2008-07-03 17:24:00,0.79255,0.7926,0.79255,0.7926,51100000.0
2008-07-03 17:25:00,0.7926,0.7927,0.7926,0.79265,68800000.0
2008-07-03 17:26:00,0.79265,0.79275,0.79265,0.7927,110100000.0
2008-07-03 17:27:00,0.79275,0.79275,0.7927,0.7927,36800000.0
2008-07-03 17:28:00,0.7927,0.7927,0.79265,0.79265,15000000.0
2008-07-03 17:29:00,0.7927,0.7927,0.79255,0.79255,64500000.0
2008-07-03 17:30:00,0.79255,0.7926,0.79225,0.7923,187700000.0
2008-07-03 17:31:00,0.7923,0.7924,0.7921,0.79215,173599998.0
2008-07-03 17:32:00,0.79215,0.7923,0.79215,0.7923,70000000.0
2008-07-03 17:33:00,0.7923,0.79235,0.7921,0.7921,188400000.0
2008-07-03 17:34:00,0.7921,0.79225,0.7921,0.7922,126500000.0
2008-07-03 17:35:00,0.7922,0.7923,0.7921,0.7921,180900000.0
2008-07-03 17:36:00,0.7921,0.79215,0.79205,0.7921,188800000.0
2008-07-03 17:37:00,0.7921,0.7922,0.7921,0.7921,694399999.0
2008-07-03 17:38:00,0.7921,0.7923,0.7921,0.7923,482799998.0
2008-07-03 17:39:00,0.7923,0.7923,0.7923,0.7923,86700000.0
2008-07-03 17:40:00,0.7923,0.7924,0.7923,0.7923,283699998.0
2008-07-03 17:41:00,0.7923,0.79235,0.79225,0.79225,287900000.0
2008-07-03 17:42:00,0.79225,0.7923,0.79225,0.79225,122300000.0
2008-07-03 17:43:00,0.79225,0.7924,0.79225,0.79235,245099997.0
2008-07-03 17:44:00,0.79235,0.79235,0.79225,0.7923,533999991.0
2008-07-03 17:45:00,0.7923,0.7924,0.7922,0.7922,366199998.0
2008-07-03 17:46:00,0.7922,0.7923,0.79215,0.7923,353799997.0
2008-07-03 17:47:00,0.79225,0.79235,0.7922,0.7922,387499999.0
2008-07-03 17:48:00,0.79225,0.79225,0.7922,0.7922,226300001.0
2008-07-03 17:49:00,0.7922,0.7923,0.79215,0.7922,533699997.0
2008-07-03 17:50:00,0.7922,0.7923,0.79215,0.7923,263499999.0
2008-07-03 17:51:00,0.7923,0.7923,0.7922,0.7922,277400000.0
2008-07-03 17:52:00,0.7922,0.79225,0.7922,0.79225,109100001.0
2008-07-03 17:53:00,0.79225,0.79225,0.7921,0.7922,448900000.0
2008-07-03 17:54:00,0.7922,0.7923,0.79215,0.7923,176900000.0
2008-07-03 17:55:00,0.7923,0.79235,0.7923,0.7923,101000000.0
2008-07-03 17:56:00,0.7923,0.79235,0.79225,0.79225,344500001.0
2008-07-03 17:57:00,0.79225,0.7923,0.79225,0.7923,415700000.0
2008-07-03 17:58:00,0.7923,0.79235,0.7923,0.79235,248599997.0
2008-07-03 17:59:00,0.79235,0.79235,0.7923,0.7923,57000000.0
2008-07-03 18:00:00,0.79225,0.79235,0.79225,0.79235,363499996.0
2008-07-03 18:01:00,0.79235,0.7925,0.79235,0.7925,477699997.0
2008-07-03 18:02:00,0.7925,0.7925,0.79235,0.79245,227799997.0
2008-07-03 18:03:00,0.79245,0.79245,0.79235,0.7924,347599998.0
2008-07-03 18:04:00,0.79245,0.79255,0.7924,0.79255,83600000.0
2008-07-03 18:05:00,0.79255,0.7926,0.7925,0.7926,387000000.0
2008-07-03 18:06:00,0.7926,0.79265,0.79245,0.7925,541299999.0
2008-07-03 18:07:00,0.79255,0.79255,0.7925,0.7925,449399994.0
2008-07-03 18:08:00,0.7925,0.79255,0.79225,0.7923,767899990.0
2008-07-03 18:09:00,0.7923,0.79235,0.79225,0.79235,630599988.0
2008-07-03 18:10:00,0.79235,0.79235,0.7922,0.7922,633399983.0
2008-07-03 18:11:00,0.7922,0.79225,0.7921,0.79225,474499996.0
2008-07-03 18:12:00,0.79225,0.7923,0.7922,0.7922,319100000.0
2008-07-03 18:13:00,0.7922,0.79225,0.7922,0.7922,288799997.0
2008-07-03 18:14:00,0.7922,0.7922,0.79215,0.79215,229300000.0
2008-07-03 18:15:00,0.79215,0.7922,0.79215,0.7922,102900000.0
2008-07-03 18:16:00,0.79215,0.79215,0.79205,0.7921,290899999.0
2008-07-03 18:17:00,0.7921,0.7922,0.7921,0.7921,353399999.0
2008-07-03 18:18:00,0.7921,0.79215,0.7921,0.7921,437199999.0
2008-07-03 18:19:00,0.79215,0.79215,0.7921,0.7921,272800000.0
2008-07-03 18:20:00,0.7921,0.7921,0.7921,0.7921,276100000.0
2008-07-03 18:21:00,0.7921,0.7921,0.79185,0.7919,602500000.0
2008-07-03 18:22:00,0.7919,0.7919,0.79165,0.7917,642099997.0
2008-07-03 18:23:00,0.7917,0.79175,0.79155,0.79155,358799998.0
2008-07-03 18:24:00,0.79155,0.79165,0.7915,0.79155,481299998.0
2008-07-03 18:25:00,0.79155,0.79175,0.79145,0.79175,662799994.0
2008-07-03 18:26:00,0.79175,0.79175,0.7916,0.79165,285499993.0
2008-07-03 18:27:00,0.79165,0.79185,0.79165,0.7918,415499998.0
2008-07-03 18:28:00,0.7918,0.79215,0.7918,0.7921,348399999.0
2008-07-03 18:29:00,0.7921,0.79215,0.7919,0.7919,344999993.0
2008-07-03 18:30:00,0.7919,0.79195,0.79185,0.79195,334499998.0
2008-07-03 18:31:00,0.7919,0.792,0.7919,0.792,322799998.0
2008-07-03 18:32:00,0.792,0.79205,0.79195,0.79195,594199998.0
2008-07-03 18:33:00,0.79195,0.7921,0.79195,0.7921,95400000.0
2008-07-03 18:34:00,0.7921,0.7922,0.792,0.7922,372400001.0
2008-07-03 18:35:00,0.79215,0.7922,0.7919,0.79195,261099999.0
2008-07-03 18:36:00,0.792,0.7921,0.79195,0.79205,256500000.0
2008-07-03 18:37:00,0.79205,0.7921,0.792,0.7921,107000000.0
2008-07-03 18:38:00,0.79215,0.79215,0.792,0.792,339899999.0
2008-07-03 18:39:00,0.792,0.792,0.79195,0.792,392399998.0
2008-07-03 18:40:00,0.792,0.79205,0.792,0.792,371199997.0
2008-07-03 18:41:00,0.792,0.79215,0.792,0.79215,283500000.0
2008-07-03 18:42:00,0.79215,0.7922,0.7921,0.79215,306300000.0
2008-07-03 18:43:00,0.79215,0.79215,0.7921,0.7921,209999997.0
2008-07-03 18:44:00,0.7921,0.7922,0.7921,0.79215,290200000.0
2008-07-03 18:45:00,0.79215,0.79215,0.79205,0.7921,454399998.0
2008-07-03 18:46:00,0.7921,0.7921,0.79205,0.7921,266099999.0
2008-07-03 18:47:00,0.7921,0.7921,0.79195,0.79205,202399994.0
2008-07-03 18:48:00,0.79205,0.79205,0.7919,0.7919,208899997.0
2008-07-03 18:49:00,0.7919,0.792,0.79185,0.7919,250100000.0
2008-07-03 18:50:00,0.7919,0.7919,0.79185,0.79185,385800000.0
2008-07-03 18:51:00,0.79185,0.79195,0.79185,0.79195,55400000.0
2008-07-03 18:52:00,0.79195,0.79225,0.79195,0.79225,552699995.0
2008-07-03 18:53:00,0.79225,0.7923,0.7921,0.7921,327999996.0
2008-07-03 18:54:00,0.7921,0.7921,0.792,0.7921,148700000.0
2008-07-03 18:55:00,0.7921,0.7921,0.79205,0.79205,274500000.0
2008-07-03 18:56:00,0.79205,0.7921,0.792,0.79205,242999995.0
2008-07-03 18:57:00,0.79205,0.79205,0.7919,0.792,441799993.0
2008-07-03 18:58:00,0.792,0.79205,0.792,0.792,293400000.0
2008-07-03 18:59:00,0.792,0.7921,0.7919,0.79195,558599999.0
2008-07-03 19:00:00,0.79195,0.792,0.7919,0.7919,447900001.0
2008-07-03 19:01:00,0.7919,0.792,0.7919,0.792,71800000.0
2008-07-03 19:02:00,0.7919,0.792,0.7919,0.79195,106300000.0
2008-07-03 19:03:00,0.792,0.79205,0.79195,0.792,105700002.0
2008-07-03 19:04:00,0.79195,0.79205,0.79195,0.79205,42100000.0
2008-07-03 19:05:00,0.79205,0.7921,0.792,0.79205,101700000.0
2008-07-03 19:06:00,0.79205,0.79205,0.7919,0.79195,189400002.0
2008-07-03 19:07:00,0.79195,0.792,0.79195,0.79195,68600000.0
2008-07-03 19:08:00,0.79195,0.792,0.7919,0.79195,255700006.0
2008-07-03 19:09:00,0.79195,0.7921,0.79195,0.792,70300000.0
2008-07-03 19:10:00,0.792,0.792,0.792,0.792,59600000.0
2008-07-03 19:11:00,0.792,0.7923,0.792,0.79225,214100000.0
2008-07-03 19:12:00,0.7922,0.7923,0.7922,0.7923,141800000.0
2008-07-03 19:13:00,0.7923,0.7923,0.7921,0.79215,102000000.0
2008-07-03 19:14:00,0.79215,0.79225,0.79215,0.7922,67900000.0
2008-07-03 19:15:00,0.7922,0.7923,0.7922,0.79225,34000000.0
2008-07-03 19:16:00,0.79225,0.79225,0.7922,0.7922,20500000.0
2008-07-03 19:17:00,0.7922,0.79225,0.7921,0.79215,75800000.0
2008-07-03 19:18:00,0.79215,0.7922,0.79215,0.7922,102500000.0
2008-07-03 19:19:00,0.79215,0.7922,0.79215,0.7922,67100000.0
2008-07-03 19:20:00,0.7922,0.7922,0.792,0.792,141700000.0
2008-07-03 19:21:00,0.79205,0.7921,0.792,0.7921,70200000.0
2008-07-03 19:22:00,0.7921,0.7922,0.7921,0.79215,45000000.0
2008-07-03 19:23:00,0.7922,0.7923,0.79215,0.79225,233899999.0
2008-07-03 19:24:00,0.79225,0.7924,0.79225,0.7924,45000000.0
2008-07-03 19:25:00,0.7924,0.7926,0.7924,0.79255,113600000.0
2008-07-03 19:26:00,0.79255,0.7926,0.7925,0.7925,104300000.0
2008-07-03 19:27:00,0.7925,0.7925,0.7922,0.7922,269600002.0
2008-07-03 19:28:00,0.7922,0.7923,0.79205,0.7921,104500000.0
2008-07-03 19:29:00,0.7921,0.79215,0.79205,0.7921,121799999.0
2008-07-03 19:30:00,0.7921,0.7921,0.79175,0.79185,119800000.0
2008-07-03 19:31:00,0.79185,0.7921,0.79185,0.79195,102100000.0
2008-07-03 19:32:00,0.792,0.79205,0.79195,0.79195,34200000.0
2008-07-03 19:33:00,0.79195,0.79205,0.79195,0.792,39300000.0
2008-07-03 19:34:00,0.792,0.792,0.792,0.792,8000000.0
2008-07-03 19:35:00,0.792,0.792,0.79195,0.792,25600000.0
2008-07-03 19:36:00,0.792,0.792,0.79195,0.792,61000000.0
2008-07-03 19:37:00,0.792,0.79215,0.792,0.7921,60300000.0
2008-07-03 19:38:00,0.7921,0.7922,0.79205,0.79205,93000000.0
2008-07-03 19:39:00,0.79205,0.7921,0.792,0.79205,83900000.0
2008-07-03 19:40:00,0.79205,0.79205,0.79195,0.792,69700000.0
2008-07-03 19:41:00,0.792,0.792,0.792,0.792,23100000.0
2008-07-03 19:42:00,0.792,0.792,0.79195,0.79195,13000000.0
2008-07-03 19:43:00,0.79195,0.792,0.7919,0.792,24900000.0
2008-07-03 19:44:00,0.792,0.792,0.79185,0.79185,32200000.0
2008-07-03 19:45:00,0.7918,0.7918,0.7917,0.7918,37200000.0
2008-07-03 19:46:00,0.7918,0.7918,0.7917,0.79175,19200000.0
2008-07-03 19:47:00,0.7917,0.79185,0.7917,0.79175,84399999.0
2008-07-03 19:48:00,0.79175,0.7918,0.79175,0.7918,7800000.0
2008-07-03 19:49:00,0.79175,0.7918,0.79175,0.7918,5500000.0
2008-07-03 19:50:00,0.7918,0.79185,0.7918,0.79185,52900000.0
2008-07-03 19:51:00,0.79185,0.7919,0.7918,0.7919,14700000.0
2008-07-03 19:52:00,0.7919,0.79195,0.79185,0.79195,51800000.0
2008-07-03 19:53:00,0.79195,0.79195,0.7919,0.79195,31500000.0
2008-07-03 19:54:00,0.79195,0.792,0.7919,0.7919,51800000.0
2008-07-03 19:55:00,0.79185,0.79185,0.7918,0.79185,32900000.0
2008-07-03 19:56:00,0.79185,0.79195,0.79185,0.79195,40000000.0
2008-07-03 19:57:00,0.79195,0.79195,0.7919,0.79195,10000000.0
2008-07-03 19:58:00,0.79195,0.792,0.7919,0.792,20100000.0
2008-07-03 19:59:00,0.79195,0.79195,0.79185,0.79185,54200000.0
2008-07-03 20:00:00,0.79185,0.7919,0.79175,0.7918,84800000.0
2008-07-03 20:01:00,0.7918,0.7918,0.79165,0.79165,99300000.0
2008-07-03 20:02:00,0.79165,0.79175,0.7916,0.79165,101400000.0
2008-07-03 20:03:00,0.79165,0.7918,0.7916,0.7917,147300000.0
2008-07-03 20:04:00,0.7917,0.79175,0.7917,0.79175,47400000.0
2008-07-03 20:05:00,0.79175,0.7918,0.79175,0.7918,29100000.0
2008-07-03 20:06:00,0.7918,0.79185,0.79175,0.79185,104100000.0
2008-07-03 20:07:00,0.79185,0.7919,0.7918,0.79185,57200000.0
2008-07-03 20:08:00,0.79185,0.79185,0.7918,0.79185,53200000.0
2008-07-03 20:09:00,0.79185,0.79185,0.7918,0.79185,18400000.0
2008-07-03 20:10:00,0.79185,0.7919,0.7918,0.79185,70400000.0
2008-07-03 20:11:00,0.79185,0.79185,0.7918,0.7918,19400000.0
2008-07-03 20:12:00,0.7918,0.7918,0.79175,0.7918,6000000.0
2008-07-03 20:13:00,0.7917,0.7917,0.7916,0.79165,103300000.0
2008-07-03 20:14:00,0.79165,0.7917,0.7916,0.7916,61000000.0
2008-07-03 20:15:00,0.7916,0.79165,0.79155,0.7916,116200000.0
2008-07-03 20:16:00,0.7916,0.79165,0.7916,0.79165,107600000.0
2008-07-03 20:17:00,0.79165,0.79165,0.7916,0.7916,34100000.0
2008-07-03 20:18:00,0.79165,0.79165,0.7916,0.7916,14900000.0
2008-07-03 20:19:00,0.79165,0.79165,0.7916,0.79165,24000000.0
2008-07-03 20:20:00,0.7916,0.79175,0.7916,0.79175,47700000.0
2008-07-03 20:21:00,0.7917,0.7917,0.79165,0.7917,9400000.0
2008-07-03 20:22:00,0.7917,0.7917,0.7916,0.7916,44400001.0
2008-07-03 20:23:00,0.7916,0.79165,0.79155,0.79165,29299999.0
2008-07-03 20:24:00,0.7917,0.7917,0.7916,0.7916,55700000.0
2008-07-03 20:25:00,0.7916,0.7916,0.7916,0.7916,21000000.0
2008-07-03 20:26:00,0.79159,0.7917,0.79159,0.7917,122400000.0
2008-07-03 20:27:00,0.7916,0.79165,0.7916,0.79165,35800000.0
2008-07-03 20:28:00,0.79165,0.7918,0.79165,0.7918,13600000.0
2008-07-03 20:29:00,0.7918,0.7918,0.79165,0.7917,44900000.0
2008-07-03 20:30:00,0.7917,0.79185,0.7917,0.79185,79400000.0
2008-07-03 20:31:00,0.7918,0.79185,0.79175,0.7918,141000000.0
2008-07-03 20:32:00,0.79175,0.7918,0.79175,0.79175,51400000.0
2008-07-03 20:33:00,0.79175,0.7918,0.79175,0.7918,102500000.0
2008-07-03 20:34:00,0.7918,0.7918,0.79175,0.79175,11800000.0
2008-07-03 20:35:00,0.79185,0.79195,0.79165,0.79165,68000000.0
2008-07-03 20:36:00,0.7916,0.7917,0.7916,0.79165,53000000.0
2008-07-03 20:37:00,0.79165,0.79165,0.79165,0.79165,10400000.0
2008-07-03 20:38:00,0.79165,0.7917,0.79165,0.7917,32900000.0
2008-07-03 20:39:00,0.79165,0.7917,0.79165,0.7917,133400000.0
2008-07-03 20:40:00,0.79165,0.7917,0.7913,0.7915,184000000.0
2008-07-03 20:41:00,0.7916,0.7916,0.79155,0.7916,24500000.0
2008-07-03 20:42:00,0.7916,0.79165,0.79145,0.7916,180400000.0
2008-07-03 20:43:00,0.7916,0.7917,0.79155,0.79165,182800000.0
2008-07-03 20:44:00,0.7916,0.7918,0.7916,0.7918,89600000.0
2008-07-03 20:45:00,0.7918,0.7919,0.7918,0.7919,89100000.0
2008-07-03 20:46:00,0.7919,0.792,0.7919,0.792,309100001.0
2008-07-03 20:47:00,0.792,0.79205,0.79195,0.792,342700002.0
2008-07-03 20:48:00,0.79205,0.79205,0.792,0.79205,50000000.0
2008-07-03 20:49:00,0.792,0.79205,0.7918,0.7919,227999998.0
2008-07-03 20:50:00,0.7919,0.79195,0.7919,0.7919,28500000.0
2008-07-03 20:51:00,0.7919,0.7919,0.7918,0.79185,167500000.0
2008-07-03 20:52:00,0.79185,0.7919,0.79185,0.79185,28200000.0
2008-07-03 20:53:00,0.79185,0.79195,0.79185,0.79185,46100000.0
2008-07-03 20:54:00,0.7919,0.7919,0.79165,0.79175,251200000.0
2008-07-03 20:55:00,0.7918,0.7918,0.7918,0.7918,124999999.0
2008-07-03 20:56:00,0.7918,0.7918,0.79175,0.79175,315200004.0
2008-07-03 20:57:00,0.7918,0.7918,0.79175,0.79175,280999999.0
2008-07-03 20:58:00,0.79175,0.79185,0.79175,0.79185,176900001.0
2008-07-03 20:59:00,0.7918,0.7918,0.79155,0.79155,340000000.0
2008-07-03 21:00:00,0.79155,0.79165,0.79155,0.7916,666199990.0
2008-07-03 21:01:00,0.7916,0.79165,0.7916,0.79165,479999999.0
2008-07-03 21:02:00,0.79165,0.7917,0.79165,0.79165,69000000.0
2008-07-03 21:03:00,0.79165,0.79165,0.7916,0.7916,263700002.0
2008-07-03 21:04:00,0.7916,0.7916,0.79155,0.79155,145000001.0
2008-07-03 21:05:00,0.7916,0.7916,0.79155,0.79155,25800000.0
2008-07-03 21:06:00,0.79155,0.7916,0.79145,0.79145,120500000.0
2008-07-03 21:07:00,0.79145,0.7915,0.79145,0.7915,28800000.0
2008-07-03 21:08:00,0.79145,0.7915,0.79145,0.7915,425200000.0
2008-07-03 21:09:00,0.7915,0.7915,0.79145,0.7915,130200000.0
2008-07-03 21:10:00,0.7915,0.7915,0.7914,0.7914,112600000.0
2008-07-03 21:11:00,0.7914,0.79145,0.7914,0.7914,21000000.0
2008-07-03 21:12:00,0.7914,0.7914,0.79135,0.79135,514200000.0
2008-07-03 21:13:00,0.7913,0.7913,0.7912,0.79125,134500000.0
2008-07-03 21:14:00,0.79125,0.7913,0.79115,0.79125,392500000.0
2008-07-03 21:15:00,0.79125,0.79135,0.7912,0.79135,192800000.0
2008-07-03 21:16:00,0.7913,0.7913,0.7913,0.7913,17500000.0
2008-07-03 21:17:00,0.7913,0.7916,0.7913,0.7914,279000000.0
2008-07-03 21:18:00,0.7914,0.79145,0.79135,0.7914,200000000.0
2008-07-03 21:19:00,0.7914,0.79145,0.79135,0.7914,282200001.0
2008-07-03 21:20:00,0.79135,0.79145,0.79135,0.79145,52700000.0
2008-07-03 21:21:00,0.79145,0.7915,0.7914,0.79145,151400000.0
2008-07-03 21:22:00,0.79145,0.79145,0.79145,0.79145,4000000.0
2008-07-03 21:23:00,0.7915,0.7915,0.79145,0.79145,2000000.0
2008-07-03 21:24:00,0.79145,0.79145,0.7914,0.7914,6000000.0
2008-07-03 21:25:00,0.79145,0.79155,0.79145,0.79155,25400000.0
2008-07-03 21:26:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-03 21:27:00,0.79155,0.79155,0.7915,0.7915,35400000.0
2008-07-03 21:28:00,0.79155,0.79155,0.7914,0.7914,62100000.0
2008-07-03 21:29:00,0.79145,0.79145,0.7914,0.79145,16500000.0
2008-07-03 21:30:00,0.79145,0.79145,0.79135,0.7914,81600000.0
2008-07-03 21:31:00,0.7914,0.7914,0.79135,0.7914,124500000.0
2008-07-03 21:32:00,0.79135,0.7914,0.79135,0.79135,53100000.0
2008-07-03 21:33:00,0.79135,0.7915,0.79135,0.7915,108600000.0
2008-07-03 21:34:00,0.79145,0.79145,0.79135,0.7914,37800000.0
2008-07-03 21:35:00,0.7914,0.7914,0.79135,0.7914,38099999.0
2008-07-03 21:36:00,0.7914,0.7914,0.7914,0.7914,4400000.0
2008-07-03 21:37:00,0.7914,0.7914,0.79135,0.7914,27400000.0
2008-07-03 21:38:00,0.7914,0.79145,0.79135,0.7914,64600000.0
2008-07-03 21:39:00,0.7914,0.79145,0.7914,0.7914,37000000.0
2008-07-03 21:40:00,0.7914,0.7915,0.7914,0.7915,112399999.0
2008-07-03 21:41:00,0.7915,0.7916,0.7915,0.79155,324399995.0
2008-07-03 21:42:00,0.79155,0.79155,0.7915,0.79155,21600000.0
2008-07-03 21:43:00,0.7916,0.79165,0.79155,0.7916,122100000.0
2008-07-03 21:44:00,0.7916,0.7917,0.79155,0.7916,287199999.0
2008-07-03 21:45:00,0.79165,0.79165,0.7916,0.79165,38500000.0
2008-07-03 21:46:00,0.7916,0.7917,0.7916,0.7917,80500000.0
2008-07-03 21:47:00,0.7917,0.7917,0.79165,0.79165,18700000.0
2008-07-03 21:48:00,0.79165,0.79165,0.79165,0.79165,60500000.0
2008-07-03 21:49:00,0.79165,0.79165,0.7916,0.7916,200900001.0
2008-07-03 21:50:00,0.7916,0.7916,0.7916,0.7916,1400000.0
2008-07-03 21:51:00,0.79165,0.79165,0.7916,0.7916,6300000.0
2008-07-03 21:52:00,0.7916,0.7916,0.7916,0.7916,5700000.0
2008-07-03 21:53:00,0.7916,0.7916,0.7916,0.7916,79199999.0
2008-07-03 21:54:00,0.7916,0.79165,0.7916,0.7916,66599999.0
2008-07-03 21:55:00,0.7916,0.7916,0.7916,0.7916,29400000.0
2008-07-03 21:56:00,0.79155,0.79165,0.79155,0.79155,384300001.0
2008-07-03 21:57:00,0.79155,0.7916,0.79155,0.79155,20500000.0
2008-07-03 21:58:00,0.7916,0.79165,0.79155,0.7916,256600000.0
2008-07-03 21:59:00,0.7916,0.7916,0.79155,0.7916,126000000.0
2008-07-03 22:00:00,0.7916,0.79165,0.79155,0.79155,45800000.0
2008-07-03 22:01:00,0.79155,0.7916,0.79155,0.7916,20000000.0
2008-07-03 22:02:00,0.7916,0.7916,0.7916,0.7916,15800000.0
2008-07-03 22:03:00,0.7916,0.7916,0.79155,0.7916,45600000.0
2008-07-03 22:04:00,0.7916,0.79165,0.7916,0.7916,8800000.0
2008-07-03 22:05:00,0.7916,0.79165,0.7916,0.79165,19400000.0
2008-07-03 22:06:00,0.79165,0.7917,0.7916,0.7917,15600000.0
2008-07-03 22:07:00,0.7917,0.7917,0.7917,0.7917,6600000.0
2008-07-03 22:08:00,0.79165,0.7917,0.7916,0.7916,118500000.0
2008-07-03 22:09:00,0.7916,0.7916,0.7916,0.7916,39900000.0
2008-07-03 22:10:00,0.7916,0.7916,0.79155,0.7916,65500000.0
2008-07-03 22:11:00,0.7916,0.7916,0.79155,0.7916,74400000.0
2008-07-03 22:12:00,0.7916,0.7916,0.79155,0.7916,53100000.0
2008-07-03 22:13:00,0.79155,0.7916,0.79155,0.79155,73900000.0
2008-07-03 22:14:00,0.79155,0.79155,0.7915,0.79155,46700000.0
2008-07-03 22:15:00,0.7915,0.79155,0.7915,0.79155,23300000.0
2008-07-03 22:16:00,0.79155,0.79155,0.7915,0.79155,24700000.0
2008-07-03 22:17:00,0.7916,0.7916,0.79155,0.79155,13100000.0
2008-07-03 22:18:00,0.79155,0.79165,0.79155,0.79155,27300000.0
2008-07-03 22:19:00,0.79155,0.7916,0.79155,0.7916,12900000.0
2008-07-03 22:20:00,0.7916,0.79165,0.7916,0.79165,12100000.0
2008-07-03 22:21:00,0.79165,0.79165,0.79165,0.79165,29000000.0
2008-07-03 22:22:00,0.79165,0.7917,0.79165,0.79165,34600000.0
2008-07-03 22:23:00,0.79165,0.79165,0.79155,0.79155,51600000.0
2008-07-03 22:24:00,0.79155,0.7916,0.79155,0.79155,22500000.0
2008-07-03 22:25:00,0.79155,0.79165,0.79155,0.7916,34500000.0
2008-07-03 22:26:00,0.7916,0.7916,0.7916,0.7916,1000000.0
2008-07-03 22:27:00,0.7916,0.79165,0.7916,0.79165,28600000.0
2008-07-03 22:28:00,0.79165,0.79165,0.7916,0.79165,7300000.0
2008-07-03 22:29:00,0.79165,0.79165,0.7916,0.79165,90700000.0
2008-07-03 22:30:00,0.79165,0.79165,0.7915,0.79155,123600000.0
2008-07-03 22:31:00,0.79155,0.7916,0.79155,0.7916,13400000.0
2008-07-03 22:32:00,0.7916,0.7917,0.7916,0.7916,13200000.0
2008-07-03 22:33:00,0.79165,0.79165,0.7916,0.7916,48600000.0
2008-07-03 22:34:00,0.7916,0.7916,0.7916,0.7916,4400000.0
2008-07-03 22:35:00,0.7916,0.7916,0.79155,0.79155,20500000.0
2008-07-03 22:36:00,0.79155,0.7916,0.79155,0.7916,4700000.0
2008-07-03 22:37:00,0.7916,0.7916,0.79155,0.7916,36000000.0
2008-07-03 22:38:00,0.7916,0.7916,0.7915,0.7915,27800000.0
2008-07-03 22:39:00,0.7915,0.7915,0.7915,0.7915,13900000.0
2008-07-03 22:40:00,0.7915,0.79155,0.7915,0.7915,15100000.0
2008-07-03 22:41:00,0.79161,0.79161,0.7915,0.79159,16200000.0
2008-07-03 22:42:00,0.7915,0.7915,0.7915,0.7915,13600000.0
2008-07-03 22:43:00,0.7915,0.7915,0.79145,0.7915,109000000.0
2008-07-03 22:44:00,0.7915,0.7915,0.7915,0.7915,6200000.0
2008-07-03 22:45:00,0.79155,0.79155,0.79145,0.7915,71400000.0
2008-07-03 22:46:00,0.79145,0.7915,0.79145,0.7915,23900000.0
2008-07-03 22:47:00,0.7915,0.7915,0.7915,0.7915,59900000.0
2008-07-03 22:48:00,0.7915,0.7915,0.7915,0.7915,31800000.0
2008-07-03 22:49:00,0.7915,0.79155,0.79145,0.7915,36500000.0
2008-07-03 22:50:00,0.7915,0.7915,0.79145,0.7915,19100000.0
2008-07-03 22:51:00,0.7915,0.79155,0.7915,0.79155,53500000.0
2008-07-03 22:52:00,0.7915,0.79155,0.7915,0.7915,30900000.0
2008-07-03 22:53:00,0.7915,0.79155,0.79145,0.7915,51900000.0
2008-07-03 22:54:00,0.7915,0.79155,0.79145,0.79155,73600000.0
2008-07-03 22:55:00,0.79155,0.79155,0.7915,0.7915,390199997.0
2008-07-03 22:56:00,0.7915,0.7916,0.7915,0.79155,130099998.0
2008-07-03 22:57:00,0.79155,0.7916,0.7915,0.79155,150800000.0
2008-07-03 22:58:00,0.7916,0.79165,0.79155,0.7916,113200001.0
2008-07-03 22:59:00,0.79155,0.79155,0.79155,0.79155,45000000.0
2008-07-03 23:00:00,0.7916,0.7916,0.7916,0.7916,1000000.0
2008-07-03 23:01:00,0.79155,0.79155,0.7915,0.79155,16400000.0
2008-07-03 23:02:00,0.79155,0.7916,0.79155,0.7916,6400000.0
2008-07-03 23:03:00,0.7916,0.7916,0.7916,0.7916,1000000.0
2008-07-03 23:04:00,0.7916,0.7916,0.79155,0.79155,4100000.0
2008-07-03 23:05:00,0.7915,0.79155,0.7915,0.79155,19799999.0
2008-07-03 23:06:00,0.7915,0.7916,0.7915,0.79155,13900000.0
2008-07-03 23:07:00,0.7915,0.7915,0.7915,0.7915,5900000.0
2008-07-03 23:08:00,0.7914,0.7914,0.7914,0.7914,1000000.0
2008-07-03 23:09:00,0.7914,0.79155,0.7914,0.79155,3000000.0
2008-07-03 23:10:00,0.79155,0.79155,0.79155,0.79155,3000000.0
2008-07-03 23:11:00,0.79155,0.79155,0.7915,0.7915,17500000.0
2008-07-03 23:12:00,0.7914,0.7914,0.7914,0.7914,1000000.0
2008-07-03 23:13:00,0.7915,0.7915,0.7915,0.7915,5000000.0
2008-07-03 23:14:00,0.79145,0.7915,0.79145,0.79145,11200000.0
2008-07-03 23:15:00,0.79145,0.7915,0.79145,0.7915,6600000.0
2008-07-03 23:16:00,0.79145,0.79145,0.79145,0.79145,5400000.0
2008-07-03 23:17:00,0.7913,0.7914,0.7913,0.79135,43200001.0
2008-07-03 23:18:00,0.7914,0.79145,0.7914,0.79145,15400000.0
2008-07-03 23:19:00,0.7914,0.7914,0.7913,0.79135,23600000.0
2008-07-03 23:20:00,0.7913,0.7914,0.7913,0.7914,28100000.0
2008-07-03 23:21:00,0.79145,0.79145,0.7914,0.7914,15400000.0
2008-07-03 23:22:00,0.7914,0.7914,0.7913,0.79135,15100000.0
2008-07-03 23:23:00,0.79135,0.7915,0.7913,0.79135,202299996.0
2008-07-03 23:24:00,0.79125,0.7913,0.79125,0.7913,2000000.0
2008-07-03 23:25:00,0.7913,0.7913,0.7913,0.7913,8500000.0
2008-07-03 23:26:00,0.7913,0.7913,0.79125,0.79125,10200000.0
2008-07-03 23:27:00,0.7913,0.7913,0.79125,0.79125,7200000.0
2008-07-03 23:28:00,0.79125,0.7913,0.7912,0.7912,79600000.0
2008-07-03 23:29:00,0.79125,0.7913,0.7912,0.7913,21600000.0
2008-07-03 23:30:00,0.7912,0.7913,0.7912,0.7912,59000000.0
2008-07-03 23:31:00,0.7912,0.7913,0.7912,0.7913,44000000.0
2008-07-03 23:32:00,0.7913,0.7913,0.7912,0.7912,123400000.0
2008-07-03 23:33:00,0.7912,0.7912,0.7912,0.7912,11600000.0
2008-07-03 23:34:00,0.7914,0.7915,0.7914,0.7915,27400000.0
2008-07-03 23:35:00,0.7915,0.7915,0.7913,0.7914,359200008.0
2008-07-03 23:36:00,0.7914,0.79145,0.7914,0.7914,85700000.0
2008-07-03 23:37:00,0.7914,0.7914,0.7914,0.7914,6200000.0
2008-07-03 23:38:00,0.7914,0.7914,0.7914,0.7914,1000000.0
2008-07-03 23:39:00,0.7914,0.7914,0.7914,0.7914,2000000.0
2008-07-03 23:40:00,0.7914,0.79145,0.7914,0.79145,4000000.0
2008-07-03 23:41:00,0.7914,0.79155,0.7914,0.7914,167000001.0
2008-07-03 23:42:00,0.7915,0.7915,0.7914,0.79145,28200001.0
2008-07-03 23:43:00,0.7915,0.7915,0.7915,0.7915,24300000.0
2008-07-03 23:44:00,0.7915,0.7915,0.79145,0.79145,23300000.0
2008-07-03 23:45:00,0.7915,0.7915,0.7915,0.7915,15200000.0
2008-07-03 23:46:00,0.7915,0.7915,0.7914,0.7914,50400000.0
2008-07-03 23:47:00,0.7914,0.79145,0.7914,0.79145,15200000.0
2008-07-03 23:48:00,0.7915,0.7915,0.79135,0.7914,63600000.0
2008-07-03 23:49:00,0.7914,0.7915,0.7914,0.7915,24200000.0
2008-07-03 23:50:00,0.7915,0.7915,0.79135,0.79135,12900000.0
2008-07-03 23:51:00,0.79135,0.79135,0.79135,0.79135,1000000.0
2008-07-03 23:52:00,0.79148,0.79148,0.79128,0.79135,121900000.0
2008-07-03 23:53:00,0.79135,0.79135,0.79135,0.79135,1000000.0
2008-07-03 23:54:00,0.79144,0.7915,0.79141,0.79148,208600001.0
2008-07-03 23:55:00,0.79135,0.79135,0.79135,0.79135,1000000.0
2008-07-03 23:56:00,0.7913,0.79135,0.7913,0.79135,2000000.0
2008-07-03 23:57:00,0.79135,0.79135,0.79135,0.79135,2000000.0
2008-07-03 23:58:00,0.79149,0.79149,0.79135,0.79142,242600000.0
2008-07-03 23:59:00,0.7913,0.7913,0.7913,0.7913,7600000.0
2008-07-04 00:00:00,0.7913,0.7913,0.7913,0.7913,124800000.0
2008-07-04 00:01:00,0.7913,0.7914,0.7913,0.7914,58200000.0
2008-07-04 00:02:00,0.7914,0.7915,0.7914,0.7915,45000000.0
2008-07-04 00:03:00,0.7915,0.7915,0.7914,0.7915,49500000.0
2008-07-04 00:04:00,0.79142,0.79146,0.79127,0.79146,84100000.0
2008-07-04 00:05:00,0.7915,0.7915,0.7914,0.7915,48500000.0
2008-07-04 00:06:00,0.7915,0.7915,0.7914,0.7914,19000000.0
2008-07-04 00:07:00,0.7914,0.7914,0.79135,0.7914,97500000.0
2008-07-04 00:08:00,0.7914,0.7914,0.7914,0.7914,29600000.0
2008-07-04 00:09:00,0.7914,0.7914,0.7914,0.7914,41000000.0
2008-07-04 00:10:00,0.7914,0.7914,0.7914,0.7914,127900000.0
2008-07-04 00:11:00,0.7914,0.7914,0.7914,0.7914,37600000.0
2008-07-04 00:12:00,0.7914,0.7914,0.7914,0.7914,29500000.0
2008-07-04 00:13:00,0.7914,0.7916,0.7914,0.7916,122900001.0
2008-07-04 00:14:00,0.7916,0.7916,0.7916,0.7916,1000000.0
2008-07-04 00:15:00,0.7916,0.7916,0.7916,0.7916,2000000.0
2008-07-04 00:16:00,0.7915,0.7916,0.7915,0.7916,9100000.0
2008-07-04 00:17:00,0.7916,0.7916,0.7916,0.7916,5000000.0
2008-07-04 00:18:00,0.7916,0.7916,0.7916,0.7916,175300000.0
2008-07-04 00:19:00,0.7916,0.7916,0.7916,0.7916,46900000.0
2008-07-04 00:20:00,0.7916,0.7916,0.7916,0.7916,11400000.0
2008-07-04 00:21:00,0.7916,0.7916,0.7916,0.7916,5700000.0
2008-07-04 00:22:00,0.7916,0.7916,0.7916,0.7916,79800000.0
2008-07-04 00:23:00,0.7916,0.7916,0.7915,0.7916,16200000.0
2008-07-04 00:24:00,0.7915,0.7916,0.7915,0.7916,16200000.0
2008-07-04 00:25:00,0.7915,0.7916,0.7915,0.7916,16200000.0
2008-07-04 00:26:00,0.7916,0.7916,0.7916,0.7916,34200000.0
2008-07-04 00:27:00,0.7916,0.7916,0.7916,0.7916,28500000.0
2008-07-04 00:28:00,0.7916,0.7916,0.7916,0.7916,28500000.0
2008-07-04 00:29:00,0.7916,0.7916,0.7916,0.7916,22800000.0
2008-07-04 00:30:00,0.7916,0.7916,0.7916,0.7916,22800000.0
2008-07-04 00:31:00,0.7916,0.7916,0.7916,0.7916,28500000.0
2008-07-04 00:32:00,0.7916,0.7916,0.7916,0.7916,39900000.0
2008-07-04 00:33:00,0.7916,0.7916,0.7916,0.7916,49100000.0
2008-07-04 00:34:00,0.7916,0.7916,0.7916,0.7916,40100000.0
2008-07-04 00:35:00,0.7916,0.7916,0.7916,0.7916,11400000.0
2008-07-04 00:36:00,0.7916,0.7916,0.7916,0.7916,39900000.0
2008-07-04 00:37:00,0.7915,0.7916,0.7915,0.7916,33400000.0
2008-07-04 00:38:00,0.7916,0.7916,0.7916,0.7916,38000000.0
2008-07-04 00:39:00,0.7916,0.79165,0.7916,0.79165,17200000.0
2008-07-04 00:40:00,0.7916,0.7916,0.7916,0.7916,46600000.0
2008-07-04 00:41:00,0.7916,0.7916,0.7916,0.7916,88400000.0
2008-07-04 00:42:00,0.7916,0.7916,0.7916,0.7916,22800000.0
2008-07-04 00:43:00,0.7916,0.7916,0.7916,0.7916,7600000.0
2008-07-04 00:44:00,0.7916,0.7916,0.7916,0.7916,1000000.0
2008-07-04 00:45:00,0.7916,0.7916,0.7916,0.7916,80000000.0
2008-07-04 00:46:00,0.79152,0.79168,0.79152,0.79168,195700001.0
2008-07-04 00:47:00,0.7916,0.7917,0.7916,0.7916,39000000.0
2008-07-04 00:48:00,0.7916,0.7916,0.7915,0.7916,143900004.0
2008-07-04 00:49:00,0.7916,0.7916,0.7915,0.79155,159499996.0
2008-07-04 00:50:00,0.79133,0.79156,0.79133,0.79156,140200000.0
2008-07-04 00:51:00,0.79145,0.7916,0.79145,0.7916,9200000.0
2008-07-04 00:52:00,0.79154,0.79155,0.79136,0.79148,232300000.0
2008-07-04 00:53:00,0.79129,0.79156,0.79129,0.79149,71300000.0
2008-07-04 00:54:00,0.79175,0.79175,0.79146,0.79151,45200000.0
2008-07-04 00:55:00,0.7916,0.7916,0.7916,0.7916,16700000.0
2008-07-04 00:56:00,0.7916,0.7916,0.7916,0.7916,40100000.0
2008-07-04 00:57:00,0.7916,0.7916,0.7916,0.7916,68300000.0
2008-07-04 00:58:00,0.7916,0.79165,0.7916,0.7916,159300000.0
2008-07-04 00:59:00,0.7916,0.7916,0.7916,0.7916,2000000.0
2008-07-04 01:00:00,0.79146,0.79164,0.79141,0.79158,278599996.0
2008-07-04 01:01:00,0.79158,0.79158,0.79141,0.79158,355600002.0
2008-07-04 01:02:00,0.79143,0.79158,0.79143,0.79157,387500002.0
2008-07-04 01:03:00,0.79145,0.7915,0.79145,0.79145,70200000.0
2008-07-04 01:04:00,0.79145,0.7916,0.79145,0.7916,6800000.0
2008-07-04 01:05:00,0.7916,0.7916,0.7916,0.7916,14700000.0
2008-07-04 01:06:00,0.7916,0.7916,0.7916,0.7916,46200000.0
2008-07-04 01:07:00,0.7916,0.7916,0.7916,0.7916,4000000.0
2008-07-04 01:08:00,0.7916,0.7916,0.7916,0.7916,5000000.0
2008-07-04 01:09:00,0.7915,0.79155,0.7915,0.7915,20900000.0
2008-07-04 01:10:00,0.7916,0.7916,0.7916,0.7916,4000000.0
2008-07-04 01:11:00,0.7916,0.7916,0.7916,0.7916,3000000.0
2008-07-04 01:12:00,0.7916,0.7916,0.7916,0.7916,4000000.0
2008-07-04 01:13:00,0.7916,0.7916,0.7916,0.7916,4000000.0
2008-07-04 01:14:00,0.7916,0.7916,0.7916,0.7916,8000000.0
2008-07-04 01:15:00,0.7916,0.7916,0.7916,0.7916,9000000.0
2008-07-04 01:16:00,0.7916,0.7916,0.79135,0.7916,3000000.0
2008-07-04 01:17:00,0.79135,0.7916,0.79135,0.7916,4800000.0
2008-07-04 01:18:00,0.7915,0.7915,0.79135,0.7914,97000000.0
2008-07-04 01:19:00,0.7914,0.7914,0.79135,0.79135,63100000.0
2008-07-04 01:20:00,0.79135,0.7914,0.79135,0.79135,38200000.0
2008-07-04 01:21:00,0.79135,0.7914,0.79125,0.7914,177100000.0
2008-07-04 01:22:00,0.7914,0.7914,0.79135,0.79135,266000010.0
2008-07-04 01:23:00,0.79135,0.79135,0.79135,0.79135,3800000.0
2008-07-04 01:24:00,0.7914,0.7914,0.7912,0.7912,203400002.0
2008-07-04 01:25:00,0.7912,0.7913,0.79095,0.791,507700004.0
2008-07-04 01:26:00,0.791,0.7911,0.791,0.7911,137800001.0
2008-07-04 01:27:00,0.7911,0.7911,0.791,0.7911,74900000.0
2008-07-04 01:28:00,0.7911,0.79115,0.7911,0.7911,413699999.0
2008-07-04 01:29:00,0.7911,0.7911,0.7911,0.7911,329100000.0
2008-07-04 01:30:00,0.7911,0.79115,0.7911,0.7911,119200000.0
2008-07-04 01:31:00,0.7911,0.79115,0.7911,0.79115,123300001.0
2008-07-04 01:32:00,0.79115,0.7912,0.7911,0.7912,78899999.0
2008-07-04 01:33:00,0.7912,0.79125,0.7912,0.7912,196100003.0
2008-07-04 01:34:00,0.7912,0.7912,0.7912,0.7912,97600000.0
2008-07-04 01:35:00,0.7912,0.7912,0.7912,0.7912,25300000.0
2008-07-04 01:36:00,0.7912,0.7912,0.7912,0.7912,72200000.0
2008-07-04 01:37:00,0.79115,0.7912,0.79115,0.7912,17300000.0
2008-07-04 01:38:00,0.7912,0.7913,0.7912,0.7913,40400000.0
2008-07-04 01:39:00,0.7913,0.79135,0.7912,0.7912,238600000.0
2008-07-04 01:40:00,0.7912,0.7912,0.7912,0.7912,161900000.0
2008-07-04 01:41:00,0.7912,0.7912,0.7911,0.7912,425099997.0
2008-07-04 01:42:00,0.7912,0.7912,0.7911,0.7911,1260599996.0
2008-07-04 01:43:00,0.7911,0.7911,0.7911,0.7911,511800018.0
2008-07-04 01:44:00,0.7911,0.7911,0.791,0.7911,922599988.0
2008-07-04 01:45:00,0.7911,0.7911,0.791,0.79105,735000007.0
2008-07-04 01:46:00,0.79105,0.7911,0.791,0.791,152400000.0
2008-07-04 01:47:00,0.791,0.791,0.791,0.791,870800015.0
2008-07-04 01:48:00,0.791,0.791,0.791,0.791,223700000.0
2008-07-04 01:49:00,0.791,0.791,0.791,0.791,158900000.0
2008-07-04 01:50:00,0.791,0.7911,0.791,0.7911,132900001.0
2008-07-04 01:51:00,0.79105,0.7911,0.791,0.79105,139100000.0
2008-07-04 01:52:00,0.79105,0.79115,0.79105,0.79105,65000000.0
2008-07-04 01:53:00,0.791,0.7911,0.791,0.7911,187600000.0
2008-07-04 01:54:00,0.7911,0.7911,0.7911,0.7911,246000000.0
2008-07-04 01:55:00,0.7911,0.79125,0.7911,0.7911,248500000.0
2008-07-04 01:56:00,0.7911,0.7911,0.7911,0.7911,351400000.0
2008-07-04 01:57:00,0.7911,0.79115,0.7911,0.79115,463900001.0
2008-07-04 01:58:00,0.79115,0.79115,0.7911,0.7911,342300000.0
2008-07-04 01:59:00,0.7911,0.7911,0.79085,0.79085,138900000.0
2008-07-04 02:00:00,0.79085,0.7909,0.79055,0.79055,281700001.0
2008-07-04 02:01:00,0.79055,0.7907,0.7905,0.7907,446699993.0
2008-07-04 02:02:00,0.7907,0.79075,0.7906,0.7906,839299999.0
2008-07-04 02:03:00,0.7906,0.7906,0.7906,0.7906,317900004.0
2008-07-04 02:04:00,0.7906,0.7907,0.7906,0.7907,365900000.0
2008-07-04 02:05:00,0.7907,0.7907,0.79065,0.79065,346000000.0
2008-07-04 02:06:00,0.79065,0.79065,0.7906,0.7906,313700003.0
2008-07-04 02:07:00,0.7906,0.7906,0.7905,0.7905,358199998.0
2008-07-04 02:08:00,0.7905,0.79055,0.7904,0.7905,835600002.0
2008-07-04 02:09:00,0.7905,0.7905,0.79045,0.79045,21200000.0
2008-07-04 02:10:00,0.79045,0.79045,0.79035,0.79045,640499998.0
2008-07-04 02:11:00,0.79045,0.7905,0.79045,0.7905,62700000.0
2008-07-04 02:12:00,0.7905,0.7905,0.7905,0.7905,194200000.0
2008-07-04 02:13:00,0.7905,0.7906,0.7905,0.7906,155500000.0
2008-07-04 02:14:00,0.7906,0.7907,0.7906,0.79065,592900003.0
2008-07-04 02:15:00,0.79065,0.7907,0.7906,0.7906,679899998.0
2008-07-04 02:16:00,0.7906,0.7908,0.7906,0.7907,948200006.0
2008-07-04 02:17:00,0.7907,0.7907,0.7906,0.7906,316100008.0
2008-07-04 02:18:00,0.7906,0.7907,0.7906,0.7907,568199989.0
2008-07-04 02:19:00,0.7907,0.79075,0.7907,0.79075,645900001.0
2008-07-04 02:20:00,0.79075,0.79075,0.7907,0.79075,81000000.0
2008-07-04 02:21:00,0.7907,0.79075,0.79065,0.79075,75100000.0
2008-07-04 02:22:00,0.79075,0.79085,0.79065,0.7908,338500000.0
2008-07-04 02:23:00,0.79075,0.7909,0.79075,0.7909,367699997.0
2008-07-04 02:24:00,0.7909,0.791,0.7908,0.7908,625299984.0
2008-07-04 02:25:00,0.79085,0.791,0.7908,0.791,239400000.0
2008-07-04 02:26:00,0.791,0.791,0.7909,0.7909,264700000.0
2008-07-04 02:27:00,0.7909,0.79095,0.7909,0.79095,448899991.0
2008-07-04 02:28:00,0.79095,0.7911,0.79095,0.7911,266399998.0
2008-07-04 02:29:00,0.7911,0.7912,0.79105,0.7912,276500001.0
2008-07-04 02:30:00,0.79115,0.7913,0.79115,0.79125,259000002.0
2008-07-04 02:31:00,0.79125,0.7913,0.79125,0.79125,20200000.0
2008-07-04 02:32:00,0.79125,0.79125,0.7912,0.7912,251499998.0
2008-07-04 02:33:00,0.7912,0.7912,0.79115,0.7912,150800001.0
2008-07-04 02:34:00,0.7912,0.7912,0.7912,0.7912,168099998.0
2008-07-04 02:35:00,0.7912,0.79125,0.7912,0.79125,311099993.0
2008-07-04 02:36:00,0.79125,0.79125,0.7912,0.79125,180999998.0
2008-07-04 02:37:00,0.7912,0.79125,0.7912,0.7912,610700005.0
2008-07-04 02:38:00,0.7912,0.79125,0.7912,0.79125,285200000.0
2008-07-04 02:39:00,0.7912,0.79145,0.7912,0.79145,901699997.0
2008-07-04 02:40:00,0.79145,0.79155,0.79125,0.7913,888700007.0
2008-07-04 02:41:00,0.7913,0.7913,0.79115,0.79125,1081200002.0
2008-07-04 02:42:00,0.79125,0.7914,0.79125,0.7914,416399996.0
2008-07-04 02:43:00,0.79135,0.7914,0.79135,0.7914,274299996.0
2008-07-04 02:44:00,0.79145,0.7915,0.7913,0.79135,690100002.0
2008-07-04 02:45:00,0.79135,0.7914,0.7913,0.79135,559900007.0
2008-07-04 02:46:00,0.7914,0.7915,0.79135,0.7915,430800001.0
2008-07-04 02:47:00,0.79155,0.79165,0.79135,0.79145,398299999.0
2008-07-04 02:48:00,0.7915,0.7915,0.7914,0.79145,427899993.0
2008-07-04 02:49:00,0.79145,0.79155,0.79145,0.79155,205099997.0
2008-07-04 02:50:00,0.7915,0.79155,0.79145,0.7915,206100000.0
2008-07-04 02:51:00,0.7915,0.7915,0.7915,0.7915,372800000.0
2008-07-04 02:52:00,0.7915,0.7915,0.7915,0.7915,134000000.0
2008-07-04 02:53:00,0.7915,0.7915,0.7913,0.7913,228499998.0
2008-07-04 02:54:00,0.7913,0.79135,0.791,0.79105,839100006.0
2008-07-04 02:55:00,0.7911,0.79145,0.791,0.79145,655700000.0
2008-07-04 02:56:00,0.79145,0.7915,0.7914,0.7915,565300000.0
2008-07-04 02:57:00,0.7915,0.79155,0.79145,0.79155,287700000.0
2008-07-04 02:58:00,0.79155,0.7916,0.7915,0.79155,582899999.0
2008-07-04 02:59:00,0.79155,0.79165,0.7915,0.79155,564600002.0
2008-07-04 03:00:00,0.79155,0.79155,0.7915,0.7915,315800003.0
2008-07-04 03:01:00,0.7915,0.79155,0.7915,0.7915,456800005.0
2008-07-04 03:02:00,0.79145,0.79145,0.7914,0.79145,448199994.0
2008-07-04 03:03:00,0.79145,0.79145,0.79145,0.79145,4800000.0
2008-07-04 03:04:00,0.79145,0.79145,0.79145,0.79145,3000000.0
2008-07-04 03:05:00,0.79145,0.7915,0.7914,0.7914,250099994.0
2008-07-04 03:06:00,0.7914,0.7914,0.7913,0.7913,569899989.0
2008-07-04 03:07:00,0.7913,0.7914,0.7913,0.7914,846999985.0
2008-07-04 03:08:00,0.7914,0.79145,0.7914,0.7914,265999997.0
2008-07-04 03:09:00,0.7914,0.7914,0.79135,0.7914,519300003.0
2008-07-04 03:10:00,0.7914,0.7914,0.79135,0.79135,437399993.0
2008-07-04 03:11:00,0.79135,0.7914,0.79135,0.7914,298300005.0
2008-07-04 03:12:00,0.7914,0.7914,0.7914,0.7914,425599991.0
2008-07-04 03:13:00,0.7914,0.7915,0.7914,0.7915,649199985.0
2008-07-04 03:14:00,0.7915,0.7915,0.7915,0.7915,48600000.0
2008-07-04 03:15:00,0.7915,0.7915,0.7915,0.7915,44900000.0
2008-07-04 03:16:00,0.7915,0.7915,0.7915,0.7915,5700000.0
2008-07-04 03:17:00,0.7915,0.7915,0.7915,0.7915,56900000.0
2008-07-04 03:18:00,0.7915,0.7915,0.7915,0.7915,262100000.0
2008-07-04 03:19:00,0.7915,0.7915,0.7915,0.7915,88000000.0
2008-07-04 03:20:00,0.7915,0.7915,0.7915,0.7915,85500000.0
2008-07-04 03:21:00,0.7915,0.7915,0.7915,0.7915,19100000.0
2008-07-04 03:22:00,0.7915,0.7915,0.7915,0.7915,36200000.0
2008-07-04 03:23:00,0.7915,0.7915,0.7915,0.7915,26600000.0
2008-07-04 03:24:00,0.7915,0.7915,0.7915,0.7915,16200000.0
2008-07-04 03:25:00,0.7915,0.7915,0.7915,0.7915,33500000.0
2008-07-04 03:26:00,0.7915,0.7915,0.7915,0.7915,357399994.0
2008-07-04 03:27:00,0.7915,0.7915,0.7915,0.7915,91199996.0
2008-07-04 03:28:00,0.7915,0.7915,0.7915,0.7915,237899992.0
2008-07-04 03:29:00,0.7915,0.7916,0.7915,0.79155,218699997.0
2008-07-04 03:30:00,0.79155,0.7916,0.79155,0.7916,398499998.0
2008-07-04 03:31:00,0.7916,0.7916,0.7916,0.7916,52699999.0
2008-07-04 03:32:00,0.7916,0.7916,0.7916,0.7916,52699999.0
2008-07-04 03:33:00,0.7916,0.7917,0.7916,0.7917,51899999.0
2008-07-04 03:34:00,0.7917,0.7917,0.7916,0.7916,369899994.0
2008-07-04 03:35:00,0.79165,0.79165,0.7916,0.7916,119199997.0
2008-07-04 03:36:00,0.7916,0.7916,0.7916,0.7916,357599989.0
2008-07-04 03:37:00,0.7916,0.7916,0.7916,0.7916,426999985.0
2008-07-04 03:38:00,0.7916,0.7917,0.7916,0.7917,265099997.0
2008-07-04 03:39:00,0.7917,0.7917,0.7917,0.7917,225599999.0
2008-07-04 03:40:00,0.7917,0.7918,0.79165,0.7918,101600000.0
2008-07-04 03:41:00,0.7918,0.7918,0.7918,0.7918,201499999.0
2008-07-04 03:42:00,0.7918,0.7919,0.7917,0.79175,201099998.0
2008-07-04 03:43:00,0.7917,0.7917,0.79165,0.79165,561699997.0
2008-07-04 03:44:00,0.79165,0.79175,0.79165,0.79175,152699994.0
2008-07-04 03:45:00,0.79175,0.7918,0.7917,0.79175,191399995.0
2008-07-04 03:46:00,0.79175,0.79175,0.7917,0.7917,100400000.0
2008-07-04 03:47:00,0.7917,0.79175,0.7917,0.7917,543100000.0
2008-07-04 03:48:00,0.79175,0.79175,0.79165,0.7917,251500002.0
2008-07-04 03:49:00,0.7917,0.7917,0.7917,0.7917,166399999.0
2008-07-04 03:50:00,0.7917,0.79175,0.79165,0.7917,361600000.0
2008-07-04 03:51:00,0.7917,0.7917,0.79165,0.7917,190500002.0
2008-07-04 03:52:00,0.7917,0.79175,0.7917,0.7917,320499996.0
2008-07-04 03:53:00,0.7917,0.7917,0.7917,0.7917,34499999.0
2008-07-04 03:54:00,0.7917,0.7917,0.7917,0.7917,11500000.0
2008-07-04 03:55:00,0.7917,0.79175,0.7917,0.7917,51699998.0
2008-07-04 03:56:00,0.79175,0.79175,0.7917,0.7917,343799992.0
2008-07-04 03:57:00,0.79175,0.79185,0.79175,0.7918,621199998.0
2008-07-04 03:58:00,0.7918,0.79185,0.7918,0.79185,761399979.0
2008-07-04 03:59:00,0.7919,0.7919,0.79185,0.79185,149900000.0
2008-07-04 04:00:00,0.79185,0.79185,0.7918,0.79185,488100009.0
2008-07-04 04:01:00,0.79185,0.79185,0.79185,0.79185,42300000.0
2008-07-04 04:02:00,0.7918,0.79185,0.79175,0.79175,714399998.0
2008-07-04 04:03:00,0.7918,0.7918,0.79175,0.79175,259199990.0
2008-07-04 04:04:00,0.79175,0.7918,0.79175,0.7918,17299999.0
2008-07-04 04:05:00,0.7918,0.7918,0.79175,0.7918,85299999.0
2008-07-04 04:06:00,0.7918,0.7918,0.7918,0.7918,41200001.0
2008-07-04 04:07:00,0.7918,0.79185,0.7918,0.79185,111000002.0
2008-07-04 04:08:00,0.79185,0.79185,0.7918,0.7918,240799994.0
2008-07-04 04:09:00,0.7918,0.7918,0.79175,0.79175,161199999.0
2008-07-04 04:10:00,0.79175,0.79185,0.79175,0.79185,156300003.0
2008-07-04 04:11:00,0.79185,0.79185,0.7918,0.7918,154100000.0
2008-07-04 04:12:00,0.7918,0.79185,0.79175,0.7918,329000000.0
2008-07-04 04:13:00,0.7918,0.7919,0.7917,0.7918,158600001.0
2008-07-04 04:14:00,0.79175,0.79185,0.7917,0.79185,646799990.0
2008-07-04 04:15:00,0.79185,0.7919,0.7918,0.79185,365799998.0
2008-07-04 04:16:00,0.79185,0.792,0.79185,0.792,418699996.0
2008-07-04 04:17:00,0.792,0.792,0.79185,0.79195,1815300032.0
2008-07-04 04:18:00,0.79195,0.792,0.7918,0.7919,356199996.0
2008-07-04 04:19:00,0.7919,0.7919,0.79185,0.7919,54000000.0
2008-07-04 04:20:00,0.7919,0.7919,0.7919,0.7919,28500000.0
2008-07-04 04:21:00,0.7919,0.7919,0.7918,0.7918,580300009.0
2008-07-04 04:22:00,0.7918,0.7918,0.7918,0.7918,183000002.0
2008-07-04 04:23:00,0.7918,0.7918,0.79175,0.79175,265799997.0
2008-07-04 04:24:00,0.7918,0.7918,0.79175,0.79175,244100000.0
2008-07-04 04:25:00,0.7918,0.79185,0.7918,0.79185,131000000.0
2008-07-04 04:26:00,0.79185,0.79185,0.7918,0.7918,121400000.0
2008-07-04 04:27:00,0.7918,0.79185,0.7918,0.79185,74600000.0
2008-07-04 04:28:00,0.79185,0.79185,0.7918,0.7918,134200001.0
2008-07-04 04:29:00,0.7918,0.79185,0.7918,0.79185,110899997.0
2008-07-04 04:30:00,0.79185,0.79185,0.7918,0.7918,173500000.0
2008-07-04 04:31:00,0.7918,0.7918,0.79165,0.79175,508199998.0
2008-07-04 04:32:00,0.79175,0.79185,0.79175,0.7918,312200002.0
2008-07-04 04:33:00,0.7918,0.7918,0.79175,0.7918,258200001.0
2008-07-04 04:34:00,0.7918,0.7918,0.7918,0.7918,50800000.0
2008-07-04 04:35:00,0.7918,0.7918,0.7918,0.7918,25800000.0
2008-07-04 04:36:00,0.7918,0.7918,0.7917,0.7917,71800001.0
2008-07-04 04:37:00,0.79175,0.79175,0.7917,0.7917,619300004.0
2008-07-04 04:38:00,0.7917,0.7917,0.7917,0.7917,108199999.0
2008-07-04 04:39:00,0.7917,0.7917,0.79165,0.79165,287799996.0
2008-07-04 04:40:00,0.79165,0.7917,0.79165,0.7917,80199999.0
2008-07-04 04:41:00,0.7917,0.7917,0.79165,0.79165,45899999.0
2008-07-04 04:42:00,0.79165,0.79175,0.79165,0.7917,283099998.0
2008-07-04 04:43:00,0.7917,0.7917,0.79165,0.79165,290899998.0
2008-07-04 04:44:00,0.7917,0.7917,0.79165,0.79165,78400000.0
2008-07-04 04:45:00,0.79149,0.79168,0.7914,0.79168,8800000.0
2008-07-04 04:46:00,0.79165,0.7917,0.79165,0.79165,168099999.0
2008-07-04 04:47:00,0.79165,0.79185,0.79165,0.79175,243799999.0
2008-07-04 04:48:00,0.79175,0.7919,0.79175,0.79185,514900003.0
2008-07-04 04:49:00,0.7918,0.7918,0.7918,0.7918,239000011.0
2008-07-04 04:50:00,0.7918,0.7918,0.7918,0.7918,223900009.0
2008-07-04 04:51:00,0.7918,0.7918,0.79175,0.79175,109700000.0
2008-07-04 04:52:00,0.79175,0.79175,0.79175,0.79175,15300000.0
2008-07-04 04:53:00,0.79175,0.79175,0.79175,0.79175,26600000.0
2008-07-04 04:54:00,0.79175,0.7919,0.79175,0.7919,466000003.0
2008-07-04 04:55:00,0.7919,0.7919,0.79185,0.7919,303400000.0
2008-07-04 04:56:00,0.7919,0.7919,0.7918,0.7919,172499999.0
2008-07-04 04:57:00,0.7919,0.7919,0.79185,0.79185,160700002.0
2008-07-04 04:58:00,0.79185,0.7919,0.79185,0.7919,361200005.0
2008-07-04 04:59:00,0.7919,0.79195,0.7919,0.7919,761400000.0
2008-07-04 05:00:00,0.7919,0.7919,0.7918,0.7918,352900007.0
2008-07-04 05:01:00,0.7918,0.7918,0.7917,0.79175,298400004.0
2008-07-04 05:02:00,0.79175,0.79195,0.79175,0.79195,484700003.0
2008-07-04 05:03:00,0.792,0.792,0.79185,0.79195,684100007.0
2008-07-04 05:04:00,0.79195,0.79195,0.7919,0.7919,107800001.0
2008-07-04 05:05:00,0.7919,0.7919,0.7918,0.79185,130999998.0
2008-07-04 05:06:00,0.7919,0.7919,0.79185,0.79185,73499997.0
2008-07-04 05:07:00,0.79185,0.7919,0.79185,0.79185,447200003.0
2008-07-04 05:08:00,0.79185,0.7919,0.79185,0.7919,655100006.0
2008-07-04 05:09:00,0.7919,0.7919,0.79185,0.7919,138699999.0
2008-07-04 05:10:00,0.7919,0.7919,0.7918,0.7918,972900007.0
2008-07-04 05:11:00,0.7918,0.7919,0.7918,0.7919,896700018.0
2008-07-04 05:12:00,0.79195,0.79195,0.7919,0.7919,152200002.0
2008-07-04 05:13:00,0.79195,0.792,0.7919,0.79195,59800000.0
2008-07-04 05:14:00,0.79195,0.79195,0.79195,0.79195,60900000.0
2008-07-04 05:15:00,0.79195,0.792,0.79195,0.792,89300000.0
2008-07-04 05:16:00,0.792,0.792,0.7919,0.7919,350400000.0
2008-07-04 05:17:00,0.79195,0.792,0.79195,0.792,262899996.0
2008-07-04 05:18:00,0.792,0.792,0.792,0.792,440100005.0
2008-07-04 05:19:00,0.792,0.792,0.79185,0.792,590499999.0
2008-07-04 05:20:00,0.79195,0.792,0.79195,0.792,36900000.0
2008-07-04 05:21:00,0.792,0.792,0.79195,0.79195,271500005.0
2008-07-04 05:22:00,0.79195,0.79195,0.7919,0.79195,172599997.0
2008-07-04 05:23:00,0.79195,0.79195,0.7919,0.7919,70199996.0
2008-07-04 05:24:00,0.7919,0.7919,0.7918,0.7919,140699999.0
2008-07-04 05:25:00,0.79195,0.792,0.79195,0.792,17700000.0
2008-07-04 05:26:00,0.79205,0.79205,0.7919,0.7919,494300003.0
2008-07-04 05:27:00,0.7919,0.7919,0.7918,0.79185,342900003.0
2008-07-04 05:28:00,0.7919,0.7919,0.79185,0.79185,34500000.0
2008-07-04 05:29:00,0.79185,0.79185,0.7918,0.7918,58500002.0
2008-07-04 05:30:00,0.7918,0.79185,0.7918,0.7918,92599999.0
2008-07-04 05:31:00,0.79185,0.792,0.79185,0.7919,160099997.0
2008-07-04 05:32:00,0.7919,0.79195,0.79185,0.79185,209600001.0
2008-07-04 05:33:00,0.79185,0.7919,0.7918,0.79185,208700002.0
2008-07-04 05:34:00,0.79185,0.7919,0.7918,0.7918,118000003.0
2008-07-04 05:35:00,0.7918,0.79185,0.7918,0.79185,87400002.0
2008-07-04 05:36:00,0.79185,0.79185,0.7918,0.7918,297499998.0
2008-07-04 05:37:00,0.7918,0.7919,0.7918,0.7919,181200004.0
2008-07-04 05:38:00,0.7919,0.79205,0.7919,0.792,141899996.0
2008-07-04 05:39:00,0.792,0.792,0.792,0.792,14500000.0
2008-07-04 05:40:00,0.792,0.7921,0.792,0.7921,216400002.0
2008-07-04 05:41:00,0.7921,0.7921,0.792,0.79205,194499998.0
2008-07-04 05:42:00,0.79205,0.7921,0.792,0.792,544300004.0
2008-07-04 05:43:00,0.792,0.79205,0.792,0.792,510799999.0
2008-07-04 05:44:00,0.79205,0.79205,0.79195,0.792,334000008.0
2008-07-04 05:45:00,0.792,0.792,0.79195,0.792,230700002.0
2008-07-04 05:46:00,0.792,0.792,0.792,0.792,115900003.0
2008-07-04 05:47:00,0.792,0.792,0.7919,0.7919,167000000.0
2008-07-04 05:48:00,0.792,0.792,0.7919,0.79195,102300001.0
2008-07-04 05:49:00,0.79195,0.79195,0.79195,0.79195,22400000.0
2008-07-04 05:50:00,0.79195,0.79195,0.7918,0.7918,324900008.0
2008-07-04 05:51:00,0.7918,0.7919,0.7918,0.7919,495799992.0
2008-07-04 05:52:00,0.79195,0.792,0.7919,0.79195,467000003.0
2008-07-04 05:53:00,0.79195,0.79195,0.7919,0.7919,231700003.0
2008-07-04 05:54:00,0.7919,0.7919,0.7919,0.7919,16000000.0
2008-07-04 05:55:00,0.7919,0.7919,0.79185,0.7919,257800004.0
2008-07-04 05:56:00,0.7919,0.7919,0.7919,0.7919,247300001.0
2008-07-04 05:57:00,0.7919,0.7919,0.7919,0.7919,75500000.0
2008-07-04 05:58:00,0.7919,0.79195,0.7919,0.79195,21700000.0
2008-07-04 05:59:00,0.79195,0.79195,0.7919,0.7919,20800000.0
2008-07-04 06:00:00,0.7919,0.792,0.7919,0.79195,186899997.0
2008-07-04 06:01:00,0.79195,0.79195,0.7919,0.7919,232000000.0
2008-07-04 06:02:00,0.7919,0.7919,0.7919,0.7919,26799999.0
2008-07-04 06:03:00,0.7919,0.7919,0.79185,0.7919,143800001.0
2008-07-04 06:04:00,0.7919,0.7919,0.7919,0.7919,461600001.0
2008-07-04 06:05:00,0.7919,0.79195,0.7919,0.7919,214999999.0
2008-07-04 06:06:00,0.7919,0.7919,0.79185,0.7919,143600004.0
2008-07-04 06:07:00,0.7919,0.7919,0.79185,0.79185,148300000.0
2008-07-04 06:08:00,0.79185,0.7919,0.7918,0.7918,576399994.0
2008-07-04 06:09:00,0.79185,0.79185,0.7917,0.7918,609099995.0
2008-07-04 06:10:00,0.7918,0.79185,0.79175,0.7918,346300001.0
2008-07-04 06:11:00,0.7918,0.7919,0.79175,0.7919,292700003.0
2008-07-04 06:12:00,0.7919,0.7919,0.79185,0.79185,130300001.0
2008-07-04 06:13:00,0.79185,0.79185,0.7918,0.7918,136000002.0
2008-07-04 06:14:00,0.7918,0.79185,0.7918,0.79185,361800005.0
2008-07-04 06:15:00,0.79178,0.79195,0.79171,0.79182,52800000.0
2008-07-04 06:16:00,0.79185,0.79185,0.79175,0.79175,93000000.0
2008-07-04 06:17:00,0.79175,0.79185,0.79175,0.79185,89800000.0
2008-07-04 06:18:00,0.79185,0.79185,0.7918,0.7918,40000000.0
2008-07-04 06:19:00,0.7918,0.7919,0.7918,0.7919,95800001.0
2008-07-04 06:20:00,0.7919,0.79195,0.7918,0.79185,677700000.0
2008-07-04 06:21:00,0.7919,0.7919,0.7919,0.7919,98899998.0
2008-07-04 06:22:00,0.7919,0.7919,0.7919,0.7919,44000000.0
2008-07-04 06:23:00,0.7919,0.7919,0.7918,0.7918,154199997.0
2008-07-04 06:24:00,0.7918,0.7918,0.7918,0.7918,311399992.0
2008-07-04 06:25:00,0.7918,0.79185,0.7918,0.79185,74900002.0
2008-07-04 06:26:00,0.79185,0.792,0.79185,0.792,471500001.0
2008-07-04 06:27:00,0.792,0.79205,0.792,0.79205,807000000.0
2008-07-04 06:28:00,0.79205,0.79205,0.79205,0.79205,102000000.0
2008-07-04 06:29:00,0.79205,0.79215,0.79205,0.7921,237000001.0
2008-07-04 06:30:00,0.7921,0.79215,0.7921,0.79215,254099999.0
2008-07-04 06:31:00,0.79215,0.79215,0.7921,0.7921,492399997.0
2008-07-04 06:32:00,0.7921,0.7921,0.7921,0.7921,252700003.0
2008-07-04 06:33:00,0.7921,0.7921,0.7921,0.7921,517099996.0
2008-07-04 06:34:00,0.7921,0.7921,0.7921,0.7921,822999999.0
2008-07-04 06:35:00,0.7921,0.79215,0.7921,0.79215,348900002.0
2008-07-04 06:36:00,0.79215,0.79215,0.7921,0.7921,411100001.0
2008-07-04 06:37:00,0.7921,0.7921,0.7921,0.7921,211199999.0
2008-07-04 06:38:00,0.7921,0.7921,0.7921,0.7921,98400000.0
2008-07-04 06:39:00,0.7921,0.7921,0.7921,0.7921,104500000.0
2008-07-04 06:40:00,0.7921,0.7921,0.7921,0.7921,28200000.0
2008-07-04 06:41:00,0.7921,0.7921,0.7919,0.792,481000001.0
2008-07-04 06:42:00,0.792,0.7921,0.792,0.792,330000000.0
2008-07-04 06:43:00,0.792,0.792,0.792,0.792,388900000.0
2008-07-04 06:44:00,0.7921,0.7921,0.792,0.792,117000000.0
2008-07-04 06:45:00,0.7921,0.7921,0.7921,0.7921,7600000.0
2008-07-04 06:46:00,0.7921,0.7921,0.7921,0.7921,5200000.0
2008-07-04 06:47:00,0.7921,0.7921,0.7921,0.7921,59200000.0
2008-07-04 06:48:00,0.7921,0.7921,0.7921,0.7921,83300000.0
2008-07-04 06:49:00,0.7921,0.7921,0.7921,0.7921,25300000.0
2008-07-04 06:50:00,0.7921,0.7921,0.7921,0.7921,18500000.0
2008-07-04 06:51:00,0.7921,0.7921,0.7921,0.7921,55700000.0
2008-07-04 06:52:00,0.7921,0.7921,0.7921,0.7921,20400000.0
2008-07-04 06:53:00,0.79186,0.79211,0.79186,0.79211,104400000.0
2008-07-04 06:54:00,0.7921,0.7921,0.7921,0.7921,42600000.0
2008-07-04 06:55:00,0.7921,0.7921,0.7921,0.7921,49600000.0
2008-07-04 06:56:00,0.7921,0.7922,0.7921,0.7922,71800000.0
2008-07-04 06:57:00,0.7922,0.7922,0.7922,0.7922,4000000.0
2008-07-04 06:58:00,0.7922,0.7922,0.7922,0.7922,11800000.0
2008-07-04 06:59:00,0.7922,0.7922,0.7922,0.7922,13200000.0
2008-07-04 07:00:00,0.7922,0.7922,0.7922,0.7922,2400000.0
2008-07-04 07:01:00,0.7922,0.7922,0.7922,0.7922,40800000.0
2008-07-04 07:02:00,0.7922,0.7922,0.7922,0.7922,2400000.0
2008-07-04 07:03:00,0.7922,0.7922,0.7922,0.7922,7200000.0
2008-07-04 07:04:00,0.7922,0.7922,0.7922,0.7922,37200000.0
2008-07-04 07:05:00,0.7922,0.7922,0.7922,0.7922,19200000.0
2008-07-04 07:06:00,0.7922,0.7922,0.7922,0.7922,12000000.0
2008-07-04 07:07:00,0.7922,0.7922,0.7922,0.7922,18000000.0
2008-07-04 07:08:00,0.7922,0.7922,0.7922,0.7922,14400000.0
2008-07-04 07:09:00,0.7922,0.7922,0.7922,0.7922,1200000.0
2008-07-04 07:10:00,0.7922,0.7922,0.7922,0.7922,8400000.0
2008-07-04 07:11:00,0.7922,0.7922,0.7922,0.7922,10800000.0
2008-07-04 07:12:00,0.7922,0.7922,0.7922,0.7922,15600000.0
2008-07-04 07:13:00,0.7922,0.7922,0.7921,0.7922,13200000.0
2008-07-04 07:14:00,0.7922,0.7922,0.7919,0.79195,1135599983.0
2008-07-04 07:15:00,0.79195,0.7922,0.79185,0.7919,125500000.0
2008-07-04 07:16:00,0.7919,0.7919,0.7919,0.7919,364900005.0
2008-07-04 07:17:00,0.7919,0.7919,0.7919,0.7919,233100001.0
2008-07-04 07:18:00,0.79195,0.79195,0.79185,0.79185,166900002.0
2008-07-04 07:19:00,0.7919,0.7919,0.79185,0.7919,68800001.0
2008-07-04 07:20:00,0.7919,0.7919,0.79185,0.79185,39200002.0
2008-07-04 07:21:00,0.79185,0.7919,0.79185,0.79185,204400008.0
2008-07-04 07:22:00,0.79185,0.79185,0.7918,0.7918,331399997.0
2008-07-04 07:23:00,0.7918,0.7918,0.7918,0.7918,778700004.0
2008-07-04 07:24:00,0.7918,0.79185,0.7918,0.7918,210600002.0
2008-07-04 07:25:00,0.7918,0.7919,0.7918,0.7919,710899998.0
2008-07-04 07:26:00,0.7919,0.7919,0.7919,0.7919,372200006.0
2008-07-04 07:27:00,0.7919,0.7919,0.7919,0.7919,162700000.0
2008-07-04 07:28:00,0.7919,0.7919,0.7919,0.7919,437000002.0
2008-07-04 07:29:00,0.7919,0.7919,0.7918,0.7918,797100006.0
2008-07-04 07:30:00,0.7918,0.7919,0.7918,0.7918,397999997.0
2008-07-04 07:31:00,0.7918,0.7919,0.7918,0.7919,454199994.0
2008-07-04 07:32:00,0.7919,0.79205,0.7919,0.79205,727599984.0
2008-07-04 07:33:00,0.79205,0.79205,0.792,0.792,127900000.0
2008-07-04 07:34:00,0.792,0.79205,0.792,0.792,924400001.0
2008-07-04 07:35:00,0.792,0.792,0.792,0.792,405700001.0
2008-07-04 07:36:00,0.792,0.79205,0.792,0.792,890800004.0
2008-07-04 07:37:00,0.792,0.7921,0.792,0.792,523900002.0
2008-07-04 07:38:00,0.792,0.792,0.792,0.792,695300006.0
2008-07-04 07:39:00,0.792,0.792,0.792,0.792,685600010.0
2008-07-04 07:40:00,0.79205,0.7921,0.79205,0.7921,148800000.0
2008-07-04 07:41:00,0.7921,0.7921,0.7921,0.7921,122400000.0
2008-07-04 07:42:00,0.7921,0.7921,0.792,0.792,761299991.0
2008-07-04 07:43:00,0.792,0.79205,0.792,0.79205,1297899995.0
2008-07-04 07:44:00,0.79205,0.79205,0.792,0.79205,62400001.0
2008-07-04 07:45:00,0.79205,0.7921,0.79205,0.79205,102500000.0
2008-07-04 07:46:00,0.79205,0.7922,0.79205,0.7922,149200000.0
2008-07-04 07:47:00,0.7922,0.7922,0.7922,0.7922,402499997.0
2008-07-04 07:48:00,0.7922,0.7922,0.7922,0.7922,486500000.0
2008-07-04 07:49:00,0.7922,0.7922,0.7922,0.7922,454600001.0
2008-07-04 07:50:00,0.7922,0.7922,0.7922,0.7922,136900000.0
2008-07-04 07:51:00,0.7922,0.7922,0.7921,0.7921,175300002.0
2008-07-04 07:52:00,0.7921,0.7922,0.7921,0.7921,878699991.0
2008-07-04 07:53:00,0.7921,0.79215,0.7921,0.7921,636999987.0
2008-07-04 07:54:00,0.7921,0.7921,0.7921,0.7921,370599992.0
2008-07-04 07:55:00,0.7921,0.7922,0.79205,0.7921,651199997.0
2008-07-04 07:56:00,0.7921,0.7922,0.792,0.79205,1212500001.0
2008-07-04 07:57:00,0.79205,0.79205,0.79195,0.79205,498900000.0
2008-07-04 07:58:00,0.7921,0.7921,0.7921,0.7921,536899987.0
2008-07-04 07:59:00,0.7921,0.7922,0.79205,0.79205,393399995.0
2008-07-04 08:00:00,0.79205,0.7921,0.79205,0.7921,15700000.0
2008-07-04 08:01:00,0.7921,0.79215,0.7921,0.79215,21700000.0
2008-07-04 08:02:00,0.79215,0.79215,0.79205,0.7921,58700000.0
2008-07-04 08:03:00,0.7921,0.79215,0.79205,0.7921,237900002.0
2008-07-04 08:04:00,0.7921,0.79215,0.7921,0.79215,408900001.0
2008-07-04 08:05:00,0.7921,0.7921,0.792,0.79205,472799998.0
2008-07-04 08:06:00,0.79205,0.79205,0.792,0.79205,115800004.0
2008-07-04 08:07:00,0.79205,0.7921,0.792,0.79205,179200000.0
2008-07-04 08:08:00,0.79205,0.79215,0.79205,0.7921,407500004.0
2008-07-04 08:09:00,0.7921,0.7921,0.7921,0.7921,184200010.0
2008-07-04 08:10:00,0.7921,0.7922,0.792,0.7921,686200007.0
2008-07-04 08:11:00,0.792,0.7923,0.792,0.7923,637600007.0
2008-07-04 08:12:00,0.7923,0.7924,0.7923,0.7923,1145299992.0
2008-07-04 08:13:00,0.7923,0.7923,0.7922,0.7922,724400007.0
2008-07-04 08:14:00,0.7922,0.79225,0.7922,0.79225,248399995.0
2008-07-04 08:15:00,0.79225,0.79235,0.79225,0.7923,113300002.0
2008-07-04 08:16:00,0.7923,0.7923,0.7923,0.7923,192000002.0
2008-07-04 08:17:00,0.7923,0.79235,0.7923,0.79235,264899997.0
2008-07-04 08:18:00,0.79235,0.7924,0.79235,0.7924,40000000.0
2008-07-04 08:19:00,0.7924,0.7925,0.7923,0.7925,801400008.0
2008-07-04 08:20:00,0.79245,0.79245,0.7922,0.7922,563700002.0
2008-07-04 08:21:00,0.7922,0.7923,0.7922,0.7922,360700000.0
2008-07-04 08:22:00,0.7922,0.7923,0.79215,0.7922,728800010.0
2008-07-04 08:23:00,0.79225,0.7925,0.79225,0.7925,535499992.0
2008-07-04 08:24:00,0.7925,0.7925,0.79225,0.79225,1479299994.0
2008-07-04 08:25:00,0.7923,0.7923,0.7922,0.7923,631900005.0
2008-07-04 08:26:00,0.7923,0.79235,0.7923,0.7923,355599991.0
2008-07-04 08:27:00,0.79235,0.79235,0.7922,0.79225,591300000.0
2008-07-04 08:28:00,0.79225,0.7926,0.79225,0.7926,500999999.0
2008-07-04 08:29:00,0.7926,0.79265,0.7926,0.7926,39800000.0
2008-07-04 08:30:00,0.7926,0.7926,0.7924,0.79245,89700000.0
2008-07-04 08:31:00,0.79245,0.79255,0.7924,0.79245,78000000.0
2008-07-04 08:32:00,0.79245,0.7925,0.79245,0.7925,53500000.0
2008-07-04 08:33:00,0.79255,0.79295,0.79255,0.7929,88100000.0
2008-07-04 08:34:00,0.7929,0.7929,0.79275,0.79275,228200000.0
2008-07-04 08:35:00,0.79275,0.79295,0.79275,0.7929,309600001.0
2008-07-04 08:36:00,0.7929,0.7929,0.79285,0.79285,214899997.0
2008-07-04 08:37:00,0.7929,0.7929,0.7928,0.79285,424899989.0
2008-07-04 08:38:00,0.79285,0.79285,0.79285,0.79285,55800000.0
2008-07-04 08:39:00,0.79285,0.7929,0.79285,0.79285,111800001.0
2008-07-04 08:40:00,0.79285,0.7929,0.79275,0.79275,420699998.0
2008-07-04 08:41:00,0.79275,0.7928,0.7925,0.7925,580299997.0
2008-07-04 08:42:00,0.7925,0.7928,0.7925,0.7927,435200002.0
2008-07-04 08:43:00,0.7927,0.79275,0.79255,0.79275,604500001.0
2008-07-04 08:44:00,0.79275,0.7929,0.7927,0.7928,279500000.0
2008-07-04 08:45:00,0.7928,0.79285,0.7928,0.7928,91400000.0
2008-07-04 08:46:00,0.7928,0.79305,0.7928,0.79295,83200000.0
2008-07-04 08:47:00,0.7929,0.79295,0.7928,0.7928,106300000.0
2008-07-04 08:48:00,0.7928,0.7928,0.7926,0.79265,566399998.0
2008-07-04 08:49:00,0.79265,0.79265,0.79245,0.79255,895400005.0
2008-07-04 08:50:00,0.79255,0.7929,0.79255,0.79285,681799990.0
2008-07-04 08:51:00,0.79285,0.79285,0.79255,0.79255,445100001.0
2008-07-04 08:52:00,0.79255,0.7926,0.7924,0.79255,530500004.0
2008-07-04 08:53:00,0.79255,0.7926,0.7925,0.7925,102700000.0
2008-07-04 08:54:00,0.7925,0.79255,0.79235,0.79255,481100003.0
2008-07-04 08:55:00,0.79255,0.79275,0.79255,0.7927,294499999.0
2008-07-04 08:56:00,0.7927,0.7928,0.7926,0.79275,299500000.0
2008-07-04 08:57:00,0.79275,0.7929,0.79265,0.79275,210900000.0
2008-07-04 08:58:00,0.79275,0.79295,0.79275,0.7929,152800000.0
2008-07-04 08:59:00,0.7929,0.7929,0.79245,0.7925,965399997.0
2008-07-04 09:00:00,0.7925,0.79255,0.79245,0.7925,201599998.0
2008-07-04 09:01:00,0.7925,0.7927,0.7925,0.7927,176700000.0
2008-07-04 09:02:00,0.7927,0.7927,0.7927,0.7927,15600000.0
2008-07-04 09:03:00,0.7927,0.79275,0.79255,0.79255,107200000.0
2008-07-04 09:04:00,0.79255,0.79255,0.7925,0.7925,138000000.0
2008-07-04 09:05:00,0.7925,0.7925,0.79235,0.79235,65500000.0
2008-07-04 09:06:00,0.79235,0.79235,0.7922,0.7922,336000001.0
2008-07-04 09:07:00,0.7922,0.7922,0.792,0.7921,165000000.0
2008-07-04 09:08:00,0.79205,0.79215,0.792,0.79215,273600001.0
2008-07-04 09:09:00,0.79215,0.79215,0.792,0.79205,52300000.0
2008-07-04 09:10:00,0.792,0.7921,0.792,0.7921,100600000.0
2008-07-04 09:11:00,0.7921,0.7922,0.7921,0.79215,33600000.0
2008-07-04 09:12:00,0.79215,0.7922,0.79215,0.7922,291400000.0
2008-07-04 09:13:00,0.7922,0.79225,0.7922,0.7922,46300000.0
2008-07-04 09:14:00,0.7922,0.79225,0.7922,0.79225,52100000.0
2008-07-04 09:15:00,0.79225,0.7923,0.79215,0.7922,51900000.0
2008-07-04 09:16:00,0.7922,0.79225,0.7919,0.7919,187400000.0
2008-07-04 09:17:00,0.7919,0.79195,0.7919,0.79195,65600000.0
2008-07-04 09:18:00,0.79195,0.79195,0.7919,0.79195,94700000.0
2008-07-04 09:19:00,0.79195,0.792,0.7917,0.7917,423400000.0
2008-07-04 09:20:00,0.7917,0.7919,0.7917,0.7919,221900000.0
2008-07-04 09:21:00,0.7919,0.7922,0.7919,0.7922,130200000.0
2008-07-04 09:22:00,0.7922,0.7923,0.79205,0.79215,356999997.0
2008-07-04 09:23:00,0.79215,0.7922,0.79195,0.79205,275800002.0
2008-07-04 09:24:00,0.79205,0.7921,0.79185,0.79185,329000001.0
2008-07-04 09:25:00,0.79185,0.792,0.79185,0.79195,94300000.0
2008-07-04 09:26:00,0.79195,0.792,0.7919,0.7919,121200000.0
2008-07-04 09:27:00,0.7919,0.7922,0.7918,0.79195,685999995.0
2008-07-04 09:28:00,0.79195,0.79225,0.79195,0.7921,194800000.0
2008-07-04 09:29:00,0.7921,0.79215,0.792,0.79205,334000001.0
2008-07-04 09:30:00,0.79205,0.7921,0.792,0.79205,112300000.0
2008-07-04 09:31:00,0.792,0.7921,0.792,0.7921,52700000.0
2008-07-04 09:32:00,0.79205,0.79205,0.7919,0.79195,349599998.0
2008-07-04 09:33:00,0.79195,0.792,0.79185,0.79195,530400007.0
2008-07-04 09:34:00,0.79195,0.7921,0.7919,0.7921,107400000.0
2008-07-04 09:35:00,0.7921,0.79215,0.792,0.79205,113700000.0
2008-07-04 09:36:00,0.7921,0.79215,0.79195,0.79195,709800001.0
2008-07-04 09:37:00,0.792,0.79205,0.7919,0.792,158700000.0
2008-07-04 09:38:00,0.79205,0.79205,0.792,0.79205,20600000.0
2008-07-04 09:39:00,0.792,0.79215,0.792,0.79215,67900000.0
2008-07-04 09:40:00,0.79215,0.79235,0.79215,0.79225,110400000.0
2008-07-04 09:41:00,0.79225,0.7924,0.79225,0.79235,384600002.0
2008-07-04 09:42:00,0.79235,0.7925,0.79235,0.79245,49400000.0
2008-07-04 09:43:00,0.79245,0.7925,0.79245,0.7925,48100000.0
2008-07-04 09:44:00,0.7925,0.7925,0.79235,0.79245,114800002.0
2008-07-04 09:45:00,0.79245,0.7925,0.79245,0.79245,93400001.0
2008-07-04 09:46:00,0.79245,0.7926,0.79245,0.7926,249600003.0
2008-07-04 09:47:00,0.7926,0.79275,0.7926,0.7926,97000000.0
2008-07-04 09:48:00,0.7926,0.7927,0.7926,0.79265,81000000.0
2008-07-04 09:49:00,0.79265,0.79265,0.7925,0.7925,178599999.0
2008-07-04 09:50:00,0.7925,0.79265,0.7925,0.7926,200800002.0
2008-07-04 09:51:00,0.7926,0.7926,0.79235,0.7924,160000000.0
2008-07-04 09:52:00,0.7924,0.79265,0.79235,0.7926,271500004.0
2008-07-04 09:53:00,0.7926,0.79275,0.7926,0.7927,92500000.0
2008-07-04 09:54:00,0.7927,0.7927,0.79265,0.7927,18900000.0
2008-07-04 09:55:00,0.7927,0.79275,0.7926,0.7926,32400000.0
2008-07-04 09:56:00,0.79255,0.79265,0.79255,0.79255,251600001.0
2008-07-04 09:57:00,0.79255,0.7926,0.7925,0.79255,98800000.0
2008-07-04 09:58:00,0.79255,0.79255,0.79245,0.79245,60700000.0
2008-07-04 09:59:00,0.79245,0.79285,0.79235,0.79285,338200001.0
2008-07-04 10:00:00,0.79285,0.79285,0.79255,0.7927,192200003.0
2008-07-04 10:01:00,0.7927,0.7927,0.79255,0.7926,192100000.0
2008-07-04 10:02:00,0.7926,0.79265,0.7926,0.79265,65200000.0
2008-07-04 10:03:00,0.79265,0.79275,0.79265,0.7927,70900000.0
2008-07-04 10:04:00,0.7927,0.79275,0.7927,0.7927,89400000.0
2008-07-04 10:05:00,0.7927,0.7927,0.7926,0.79265,140500000.0
2008-07-04 10:06:00,0.79265,0.79265,0.7926,0.79265,28100000.0
2008-07-04 10:07:00,0.79265,0.7927,0.79265,0.79265,65000000.0
2008-07-04 10:08:00,0.79265,0.7927,0.79265,0.7927,33900000.0
2008-07-04 10:09:00,0.7927,0.7927,0.7927,0.7927,12000000.0
2008-07-04 10:10:00,0.7927,0.7927,0.7927,0.7927,14200000.0
2008-07-04 10:11:00,0.7927,0.7927,0.7925,0.79255,54000000.0
2008-07-04 10:12:00,0.79255,0.7926,0.79255,0.79255,56500000.0
2008-07-04 10:13:00,0.79255,0.79255,0.7924,0.79245,114500000.0
2008-07-04 10:14:00,0.79245,0.79245,0.79225,0.79235,228200001.0
2008-07-04 10:15:00,0.79235,0.7924,0.7923,0.79235,86800000.0
2008-07-04 10:16:00,0.79235,0.79245,0.79235,0.7924,59700000.0
2008-07-04 10:17:00,0.7924,0.7924,0.7924,0.7924,38200000.0
2008-07-04 10:18:00,0.79235,0.7924,0.79235,0.7924,46400000.0
2008-07-04 10:19:00,0.7924,0.79245,0.79235,0.79235,141800000.0
2008-07-04 10:20:00,0.79235,0.79245,0.79235,0.79245,318600001.0
2008-07-04 10:21:00,0.79245,0.7926,0.79245,0.79255,70900000.0
2008-07-04 10:22:00,0.79255,0.7926,0.79255,0.79255,18000000.0
2008-07-04 10:23:00,0.79255,0.7926,0.79255,0.79255,17000000.0
2008-07-04 10:24:00,0.79255,0.7926,0.7925,0.7925,67320000.0
2008-07-04 10:25:00,0.7925,0.7925,0.7924,0.7924,26300000.0
2008-07-04 10:26:00,0.7924,0.7924,0.7923,0.7923,90900000.0
2008-07-04 10:27:00,0.7923,0.79235,0.7922,0.79225,102700000.0
2008-07-04 10:28:00,0.7922,0.79225,0.7922,0.7922,181699999.0
2008-07-04 10:29:00,0.7922,0.7922,0.792,0.792,80700000.0
2008-07-04 10:30:00,0.792,0.79205,0.792,0.79205,28300000.0
2008-07-04 10:31:00,0.79205,0.79205,0.79205,0.79205,24800000.0
2008-07-04 10:32:00,0.79205,0.7921,0.792,0.792,49900000.0
2008-07-04 10:33:00,0.7921,0.7921,0.792,0.792,39100000.0
2008-07-04 10:34:00,0.792,0.7922,0.792,0.7922,90400000.0
2008-07-04 10:35:00,0.7922,0.7923,0.7922,0.7923,140200000.0
2008-07-04 10:36:00,0.7923,0.79235,0.79225,0.7923,97800000.0
2008-07-04 10:37:00,0.7923,0.79235,0.79215,0.7922,176199999.0
2008-07-04 10:38:00,0.7922,0.79225,0.7921,0.79215,397799998.0
2008-07-04 10:39:00,0.79215,0.7922,0.792,0.792,128999999.0
2008-07-04 10:40:00,0.792,0.79205,0.79185,0.79195,141200000.0
2008-07-04 10:41:00,0.79195,0.792,0.7918,0.79185,257100000.0
2008-07-04 10:42:00,0.79185,0.792,0.79185,0.79195,661100001.0
2008-07-04 10:43:00,0.79195,0.79195,0.7919,0.7919,438800013.0
2008-07-04 10:44:00,0.7919,0.7919,0.7917,0.7917,751700008.0
2008-07-04 10:45:00,0.7917,0.7918,0.7916,0.79165,620400003.0
2008-07-04 10:46:00,0.79165,0.7918,0.79165,0.7918,344800003.0
2008-07-04 10:47:00,0.7918,0.7919,0.7918,0.7919,336900002.0
2008-07-04 10:48:00,0.79195,0.79205,0.79195,0.79205,137100000.0
2008-07-04 10:49:00,0.79205,0.79205,0.79195,0.79195,430099998.0
2008-07-04 10:50:00,0.79195,0.79195,0.7919,0.7919,118500000.0
2008-07-04 10:51:00,0.7919,0.79195,0.7919,0.7919,181900000.0
2008-07-04 10:52:00,0.7919,0.79195,0.7919,0.7919,286799998.0
2008-07-04 10:53:00,0.7919,0.792,0.7919,0.7919,555199992.0
2008-07-04 10:54:00,0.7919,0.79195,0.7919,0.79195,64600000.0
2008-07-04 10:55:00,0.79195,0.79195,0.7919,0.79195,324299994.0
2008-07-04 10:56:00,0.79195,0.792,0.79195,0.79195,80500000.0
2008-07-04 10:57:00,0.79195,0.79195,0.7919,0.7919,208200000.0
2008-07-04 10:58:00,0.7919,0.7922,0.7918,0.7922,498900003.0
2008-07-04 10:59:00,0.7922,0.79245,0.79215,0.79245,698600005.0
2008-07-04 11:00:00,0.7925,0.7925,0.7923,0.79235,944700003.0
2008-07-04 11:01:00,0.79235,0.79235,0.7922,0.79225,850599995.0
2008-07-04 11:02:00,0.79225,0.7923,0.792,0.7921,537800001.0
2008-07-04 11:03:00,0.7921,0.79215,0.79195,0.792,1118900004.0
2008-07-04 11:04:00,0.79205,0.79205,0.79195,0.79205,534099999.0
2008-07-04 11:05:00,0.7921,0.79225,0.79205,0.7922,193600000.0
2008-07-04 11:06:00,0.7922,0.79225,0.7922,0.79225,418099992.0
2008-07-04 11:07:00,0.79225,0.79225,0.7922,0.79225,246200000.0
2008-07-04 11:08:00,0.79225,0.7923,0.7922,0.7922,174100001.0
2008-07-04 11:09:00,0.7922,0.7922,0.79205,0.7922,587900000.0
2008-07-04 11:10:00,0.7921,0.7922,0.79205,0.7921,539700000.0
2008-07-04 11:11:00,0.7921,0.7923,0.7921,0.79225,357700000.0
2008-07-04 11:12:00,0.79225,0.7924,0.79225,0.79225,648900004.0
2008-07-04 11:13:00,0.7923,0.7925,0.7923,0.7923,853700000.0
2008-07-04 11:14:00,0.7923,0.7923,0.79225,0.7923,557999995.0
2008-07-04 11:15:00,0.7923,0.7923,0.79205,0.79215,704200001.0
2008-07-04 11:16:00,0.79215,0.79235,0.7921,0.79235,559399995.0
2008-07-04 11:17:00,0.79235,0.7924,0.79215,0.79225,1077099999.0
2008-07-04 11:18:00,0.79225,0.7923,0.7921,0.7921,704200002.0
2008-07-04 11:19:00,0.7921,0.79215,0.792,0.79205,615300000.0
2008-07-04 11:20:00,0.79205,0.7922,0.792,0.7922,501800002.0
2008-07-04 11:21:00,0.7922,0.7922,0.7919,0.7919,327000001.0
2008-07-04 11:22:00,0.7919,0.792,0.7919,0.7919,510200003.0
2008-07-04 11:23:00,0.7919,0.79195,0.7919,0.79195,518400000.0
2008-07-04 11:24:00,0.79195,0.79195,0.7916,0.79165,574299997.0
2008-07-04 11:25:00,0.79165,0.7917,0.79165,0.79165,512700001.0
2008-07-04 11:26:00,0.79165,0.7917,0.79165,0.79165,99000000.0
2008-07-04 11:27:00,0.79165,0.79175,0.79165,0.7917,223500000.0
2008-07-04 11:28:00,0.7917,0.7918,0.79165,0.79175,263500000.0
2008-07-04 11:29:00,0.79175,0.79175,0.7915,0.79155,718799994.0
2008-07-04 11:30:00,0.79155,0.79165,0.79155,0.7916,638399998.0
2008-07-04 11:31:00,0.7916,0.79175,0.79155,0.79165,428700001.0
2008-07-04 11:32:00,0.79165,0.7917,0.7915,0.7915,863100004.0
2008-07-04 11:33:00,0.7916,0.7916,0.79145,0.79155,707900001.0
2008-07-04 11:34:00,0.79155,0.79165,0.79155,0.7916,618900003.0
2008-07-04 11:35:00,0.7916,0.79165,0.7916,0.7916,543000002.0
2008-07-04 11:36:00,0.79165,0.79175,0.7916,0.79175,476099997.0
2008-07-04 11:37:00,0.79175,0.7918,0.79175,0.7918,412300004.0
2008-07-04 11:38:00,0.7918,0.7918,0.7917,0.7918,313600001.0
2008-07-04 11:39:00,0.7918,0.7918,0.79175,0.79175,246600000.0
2008-07-04 11:40:00,0.79175,0.79185,0.79175,0.7918,157300000.0
2008-07-04 11:41:00,0.7918,0.7918,0.79175,0.7918,411000005.0
2008-07-04 11:42:00,0.7918,0.7919,0.7918,0.79185,296400000.0
2008-07-04 11:43:00,0.7919,0.79215,0.7919,0.79215,873400000.0
2008-07-04 11:44:00,0.7921,0.7922,0.792,0.792,588700000.0
2008-07-04 11:45:00,0.792,0.79215,0.792,0.792,610800000.0
2008-07-04 11:46:00,0.792,0.79225,0.792,0.7922,532900002.0
2008-07-04 11:47:00,0.7922,0.79225,0.792,0.792,691500002.0
2008-07-04 11:48:00,0.792,0.7923,0.792,0.7923,462900001.0
2008-07-04 11:49:00,0.7923,0.7923,0.7919,0.79195,587499999.0
2008-07-04 11:50:00,0.79195,0.792,0.7919,0.79195,541800002.0
2008-07-04 11:51:00,0.79195,0.79195,0.79185,0.7919,712699999.0
2008-07-04 11:52:00,0.7919,0.792,0.7919,0.79195,300700003.0
2008-07-04 11:53:00,0.79195,0.792,0.79185,0.79185,426000006.0
2008-07-04 11:54:00,0.79185,0.79185,0.79175,0.79185,261300000.0
2008-07-04 11:55:00,0.79185,0.79195,0.7918,0.7919,226000000.0
2008-07-04 11:56:00,0.7919,0.79195,0.79185,0.7919,196700000.0
2008-07-04 11:57:00,0.79185,0.7919,0.7918,0.7918,108800000.0
2008-07-04 11:58:00,0.7918,0.7918,0.79165,0.79165,198800000.0
2008-07-04 11:59:00,0.79165,0.7917,0.7915,0.7916,187600000.0
2008-07-04 12:00:00,0.7916,0.7916,0.7914,0.79145,174900000.0
2008-07-04 12:01:00,0.79145,0.79155,0.7914,0.79155,288600000.0
2008-07-04 12:02:00,0.79155,0.79155,0.79145,0.7915,210900000.0
2008-07-04 12:03:00,0.7915,0.79155,0.79145,0.79155,370400000.0
2008-07-04 12:04:00,0.79155,0.7918,0.7915,0.79175,299700002.0
2008-07-04 12:05:00,0.79175,0.7918,0.79155,0.79155,725800000.0
2008-07-04 12:06:00,0.7915,0.7915,0.7914,0.79145,698700000.0
2008-07-04 12:07:00,0.79145,0.79145,0.79135,0.79135,745500000.0
2008-07-04 12:08:00,0.7914,0.79145,0.7913,0.79135,506200002.0
2008-07-04 12:09:00,0.79135,0.7914,0.7913,0.79135,453899993.0
2008-07-04 12:10:00,0.79135,0.79135,0.7911,0.79125,755400001.0
2008-07-04 12:11:00,0.79125,0.7913,0.79115,0.79125,654899998.0
2008-07-04 12:12:00,0.79125,0.7914,0.79125,0.7914,565599996.0
2008-07-04 12:13:00,0.7914,0.79145,0.79135,0.79135,200900000.0
2008-07-04 12:14:00,0.79135,0.79145,0.7913,0.7914,279700001.0
2008-07-04 12:15:00,0.7914,0.7914,0.7913,0.79135,98500000.0
2008-07-04 12:16:00,0.79135,0.7914,0.79125,0.7913,179800000.0
2008-07-04 12:17:00,0.7913,0.7913,0.7912,0.79125,211499999.0
2008-07-04 12:18:00,0.79125,0.79125,0.79125,0.79125,113300000.0
2008-07-04 12:19:00,0.79125,0.79125,0.7912,0.7912,43799999.0
2008-07-04 12:20:00,0.7912,0.79125,0.7912,0.79125,102500000.0
2008-07-04 12:21:00,0.79125,0.79125,0.79115,0.7912,57300000.0
2008-07-04 12:22:00,0.7912,0.7912,0.79115,0.79115,136300000.0
2008-07-04 12:23:00,0.79115,0.7912,0.7911,0.7911,317299999.0
2008-07-04 12:24:00,0.7911,0.79125,0.7911,0.79125,262400000.0
2008-07-04 12:25:00,0.79125,0.79125,0.7912,0.7912,85900000.0
2008-07-04 12:26:00,0.7912,0.7913,0.7912,0.7913,123699998.0
2008-07-04 12:27:00,0.7913,0.7913,0.7912,0.79125,144599998.0
2008-07-04 12:28:00,0.79125,0.79125,0.7912,0.7912,119699999.0
2008-07-04 12:29:00,0.7912,0.79125,0.7912,0.7912,102599999.0
2008-07-04 12:30:00,0.7912,0.79125,0.7912,0.7912,81500000.0
2008-07-04 12:31:00,0.7912,0.79125,0.7911,0.79115,307099996.0
2008-07-04 12:32:00,0.79115,0.79115,0.7911,0.7911,64000000.0
2008-07-04 12:33:00,0.7911,0.7911,0.79105,0.7911,65000001.0
2008-07-04 12:34:00,0.79115,0.79115,0.7911,0.7911,91800000.0
2008-07-04 12:35:00,0.7911,0.79115,0.79105,0.7911,232000002.0
2008-07-04 12:36:00,0.7911,0.79115,0.79105,0.79105,404099995.0
2008-07-04 12:37:00,0.79105,0.79105,0.79095,0.79095,444499998.0
2008-07-04 12:38:00,0.79095,0.791,0.79085,0.7909,468800004.0
2008-07-04 12:39:00,0.7909,0.79095,0.79085,0.7909,241999999.0
2008-07-04 12:40:00,0.7909,0.79105,0.79085,0.79105,309100000.0
2008-07-04 12:41:00,0.79105,0.7912,0.79105,0.79115,587600001.0
2008-07-04 12:42:00,0.79115,0.79115,0.7908,0.7909,677800003.0
2008-07-04 12:43:00,0.7909,0.791,0.79085,0.791,694600002.0
2008-07-04 12:44:00,0.791,0.791,0.7909,0.7909,329200001.0
2008-07-04 12:45:00,0.7909,0.791,0.7909,0.791,263000000.0
2008-07-04 12:46:00,0.791,0.7911,0.791,0.79105,340400004.0
2008-07-04 12:47:00,0.79105,0.7912,0.791,0.79115,493900002.0
2008-07-04 12:48:00,0.79115,0.79125,0.79115,0.7912,317700001.0
2008-07-04 12:49:00,0.7912,0.7913,0.7912,0.7913,170000000.0
2008-07-04 12:50:00,0.7913,0.7915,0.7913,0.79145,261199998.0
2008-07-04 12:51:00,0.79145,0.7915,0.79135,0.79135,652000005.0
2008-07-04 12:52:00,0.79135,0.79145,0.79135,0.79145,464500002.0
2008-07-04 12:53:00,0.79145,0.7915,0.7914,0.7914,421800000.0
2008-07-04 12:54:00,0.7914,0.79145,0.79135,0.79135,283000000.0
2008-07-04 12:55:00,0.79135,0.79135,0.7913,0.7913,116300000.0
2008-07-04 12:56:00,0.7913,0.79135,0.7913,0.7913,136300000.0
2008-07-04 12:57:00,0.7913,0.7913,0.7912,0.7912,154700000.0
2008-07-04 12:58:00,0.7912,0.79135,0.7912,0.79135,458900001.0
2008-07-04 12:59:00,0.79135,0.79135,0.7912,0.7913,231400001.0
2008-07-04 13:00:00,0.7913,0.7913,0.79125,0.7913,235900000.0
2008-07-04 13:01:00,0.79125,0.7913,0.7911,0.7913,538300001.0
2008-07-04 13:02:00,0.7913,0.7913,0.79125,0.7913,83999999.0
2008-07-04 13:03:00,0.7913,0.7913,0.7912,0.7912,133400000.0
2008-07-04 13:04:00,0.7912,0.7912,0.7912,0.7912,60900000.0
2008-07-04 13:05:00,0.7912,0.7912,0.7912,0.7912,33100000.0
2008-07-04 13:06:00,0.7912,0.7912,0.7911,0.79115,453900002.0
2008-07-04 13:07:00,0.7911,0.79115,0.7911,0.7911,340199996.0
2008-07-04 13:08:00,0.7911,0.7911,0.79105,0.79105,132800000.0
2008-07-04 13:09:00,0.791,0.7911,0.791,0.7911,225900002.0
2008-07-04 13:10:00,0.7911,0.79115,0.7911,0.79115,143600001.0
2008-07-04 13:11:00,0.79115,0.79115,0.791,0.79105,233800000.0
2008-07-04 13:12:00,0.79105,0.7911,0.7909,0.7909,289500000.0
2008-07-04 13:13:00,0.7909,0.79095,0.7908,0.79095,331599999.0
2008-07-04 13:14:00,0.79095,0.79095,0.79095,0.79095,25900000.0
2008-07-04 13:15:00,0.79095,0.7915,0.79095,0.7913,512800001.0
2008-07-04 13:16:00,0.7913,0.7913,0.7912,0.7912,272199999.0
2008-07-04 13:17:00,0.7912,0.7913,0.7912,0.7913,214499999.0
2008-07-04 13:18:00,0.7913,0.7913,0.79115,0.7912,451800003.0
2008-07-04 13:19:00,0.7912,0.79125,0.7908,0.7908,620599993.0
2008-07-04 13:20:00,0.79085,0.79085,0.7906,0.7906,1113299989.0
2008-07-04 13:21:00,0.7906,0.7906,0.7903,0.7904,964699997.0
2008-07-04 13:22:00,0.7904,0.7907,0.7904,0.7907,614500004.0
2008-07-04 13:23:00,0.7907,0.7909,0.79055,0.79085,571300003.0
2008-07-04 13:24:00,0.79085,0.791,0.79075,0.791,666200008.0
2008-07-04 13:25:00,0.791,0.7912,0.791,0.7912,525900000.0
2008-07-04 13:26:00,0.7912,0.7912,0.791,0.79105,662900003.0
2008-07-04 13:27:00,0.79105,0.7911,0.791,0.791,278500001.0
2008-07-04 13:28:00,0.791,0.791,0.79095,0.791,342899993.0
2008-07-04 13:29:00,0.791,0.791,0.79075,0.7908,565000001.0
2008-07-04 13:30:00,0.7908,0.79085,0.79075,0.79075,192699999.0
2008-07-04 13:31:00,0.79075,0.79075,0.7907,0.79075,343500002.0
2008-07-04 13:32:00,0.79075,0.7909,0.79075,0.79085,407499995.0
2008-07-04 13:33:00,0.79085,0.7909,0.79085,0.79085,156900000.0
2008-07-04 13:34:00,0.7909,0.7909,0.79085,0.7909,166600000.0
2008-07-04 13:35:00,0.7909,0.7909,0.79085,0.79085,326400000.0
2008-07-04 13:36:00,0.79085,0.791,0.79085,0.79095,400800000.0
2008-07-04 13:37:00,0.79095,0.791,0.7909,0.791,272000002.0
2008-07-04 13:38:00,0.791,0.79105,0.791,0.79105,125300000.0
2008-07-04 13:39:00,0.7911,0.7912,0.79105,0.7912,197600000.0
2008-07-04 13:40:00,0.7912,0.79125,0.7912,0.79125,188800000.0
2008-07-04 13:41:00,0.79125,0.7913,0.79115,0.7912,362100000.0
2008-07-04 13:42:00,0.7912,0.7915,0.79115,0.7912,556399995.0
2008-07-04 13:43:00,0.7912,0.7913,0.7912,0.7913,477000003.0
2008-07-04 13:44:00,0.7913,0.7914,0.79125,0.79135,319400000.0
2008-07-04 13:45:00,0.79135,0.7914,0.79135,0.7914,89000001.0
2008-07-04 13:46:00,0.7914,0.7915,0.79135,0.79145,187200001.0
2008-07-04 13:47:00,0.7914,0.79145,0.7913,0.79135,421999995.0
2008-07-04 13:48:00,0.79135,0.7914,0.7913,0.7913,400700002.0
2008-07-04 13:49:00,0.7913,0.79135,0.79125,0.79135,255199999.0
2008-07-04 13:50:00,0.79135,0.79145,0.7913,0.7914,574900005.0
2008-07-04 13:51:00,0.7914,0.7914,0.79135,0.79135,307400000.0
2008-07-04 13:52:00,0.79135,0.79135,0.7913,0.7913,271700002.0
2008-07-04 13:53:00,0.7913,0.7913,0.7905,0.79085,858199998.0
2008-07-04 13:54:00,0.79085,0.7909,0.79075,0.7908,568399997.0
2008-07-04 13:55:00,0.7908,0.79085,0.7908,0.7908,215300000.0
2008-07-04 13:56:00,0.7908,0.7908,0.7907,0.79075,375000000.0
2008-07-04 13:57:00,0.79075,0.79075,0.7907,0.79075,456699997.0
2008-07-04 13:58:00,0.79075,0.791,0.7907,0.79075,463300002.0
2008-07-04 13:59:00,0.7908,0.79105,0.7908,0.79105,278300001.0
2008-07-04 14:00:00,0.791,0.791,0.79075,0.7908,303900003.0
2008-07-04 14:01:00,0.7908,0.7909,0.79075,0.79075,188100001.0
2008-07-04 14:02:00,0.79075,0.79075,0.7906,0.7906,391199997.0
2008-07-04 14:03:00,0.7906,0.79065,0.7905,0.7905,337200000.0
2008-07-04 14:04:00,0.7905,0.7907,0.7905,0.7906,277500001.0
2008-07-04 14:05:00,0.7906,0.79065,0.7906,0.79065,305400002.0
2008-07-04 14:06:00,0.79065,0.79065,0.79065,0.79065,139600001.0
2008-07-04 14:07:00,0.79065,0.79065,0.79065,0.79065,99300000.0
2008-07-04 14:08:00,0.79065,0.79065,0.79055,0.79055,317900003.0
2008-07-04 14:09:00,0.79055,0.7906,0.79055,0.79055,242400001.0
2008-07-04 14:10:00,0.79055,0.79065,0.79055,0.7906,282300003.0
2008-07-04 14:11:00,0.7906,0.79065,0.7906,0.7906,305100003.0
2008-07-04 14:12:00,0.7906,0.7906,0.7906,0.7906,198199999.0
2008-07-04 14:13:00,0.7906,0.7906,0.79045,0.79045,528199998.0
2008-07-04 14:14:00,0.79045,0.79075,0.79045,0.79075,590400002.0
2008-07-04 14:15:00,0.79075,0.791,0.7907,0.7908,1153600001.0
2008-07-04 14:16:00,0.7908,0.7909,0.79075,0.7909,460399996.0
2008-07-04 14:17:00,0.7909,0.79105,0.79085,0.791,385299997.0
2008-07-04 14:18:00,0.791,0.7912,0.791,0.79115,1532700002.0
2008-07-04 14:19:00,0.79115,0.79125,0.79115,0.7912,1822299996.0
2008-07-04 14:20:00,0.7912,0.79125,0.79105,0.7912,404800002.0
2008-07-04 14:21:00,0.7912,0.7913,0.7911,0.79115,344100004.0
2008-07-04 14:22:00,0.79115,0.7912,0.79085,0.79105,655199999.0
2008-07-04 14:23:00,0.79105,0.7911,0.7908,0.79085,665799998.0
2008-07-04 14:24:00,0.79085,0.791,0.79075,0.79095,618400003.0
2008-07-04 14:25:00,0.79095,0.7912,0.79095,0.7912,513900000.0
2008-07-04 14:26:00,0.7912,0.79125,0.7912,0.7912,319099997.0
2008-07-04 14:27:00,0.7912,0.79125,0.7911,0.7911,280899999.0
2008-07-04 14:28:00,0.7911,0.7911,0.79105,0.7911,295599999.0
2008-07-04 14:29:00,0.7911,0.79115,0.79105,0.79115,349700001.0
2008-07-04 14:30:00,0.79115,0.79115,0.7911,0.7911,521099997.0
2008-07-04 14:31:00,0.7911,0.7911,0.791,0.79105,126900000.0
2008-07-04 14:32:00,0.79105,0.7911,0.791,0.79105,354500001.0
2008-07-04 14:33:00,0.79105,0.79115,0.79105,0.79115,316299999.0
2008-07-04 14:34:00,0.79115,0.79115,0.79105,0.7911,452200007.0
2008-07-04 14:35:00,0.7911,0.7911,0.79095,0.79095,323199999.0
2008-07-04 14:36:00,0.79095,0.79095,0.79075,0.7908,387499997.0
2008-07-04 14:37:00,0.7908,0.7909,0.7908,0.7909,359599997.0
2008-07-04 14:38:00,0.7909,0.7909,0.7908,0.79085,389099998.0
2008-07-04 14:39:00,0.79085,0.79095,0.79085,0.79095,746899995.0
2008-07-04 14:40:00,0.79095,0.79095,0.79085,0.79085,196600004.0
2008-07-04 14:41:00,0.7909,0.79095,0.79085,0.79085,335200000.0
2008-07-04 14:42:00,0.79085,0.79085,0.7907,0.79075,468000000.0
2008-07-04 14:43:00,0.79075,0.79095,0.79075,0.79095,976800004.0
2008-07-04 14:44:00,0.79095,0.79095,0.79075,0.79095,614499994.0
2008-07-04 14:45:00,0.7909,0.79095,0.79075,0.79075,1137000002.0
2008-07-04 14:46:00,0.79075,0.79075,0.79075,0.79075,468200007.0
2008-07-04 14:47:00,0.79075,0.79075,0.7907,0.7907,311900003.0
2008-07-04 14:48:00,0.7907,0.79075,0.7907,0.79075,877499997.0
2008-07-04 14:49:00,0.79075,0.7908,0.79075,0.79075,1026499989.0
2008-07-04 14:50:00,0.79075,0.79085,0.79075,0.79085,785100006.0
2008-07-04 14:51:00,0.79085,0.79085,0.7908,0.79085,277999999.0
2008-07-04 14:52:00,0.79085,0.7909,0.79085,0.7909,532999997.0
2008-07-04 14:53:00,0.7909,0.7911,0.79085,0.79105,532500000.0
2008-07-04 14:54:00,0.79105,0.79105,0.791,0.79105,152900001.0
2008-07-04 14:55:00,0.79105,0.79105,0.79085,0.7909,362700008.0
2008-07-04 14:56:00,0.7909,0.7909,0.79085,0.79085,184100001.0
2008-07-04 14:57:00,0.79085,0.79085,0.79085,0.79085,38200000.0
2008-07-04 14:58:00,0.79085,0.7909,0.79085,0.79085,232900001.0
2008-07-04 14:59:00,0.79085,0.79085,0.79085,0.79085,21800000.0
2008-07-04 15:00:00,0.79085,0.7909,0.7908,0.7908,113100000.0
2008-07-04 15:01:00,0.7908,0.7908,0.79065,0.7907,288500002.0
2008-07-04 15:02:00,0.79075,0.79075,0.7907,0.79075,478600001.0
2008-07-04 15:03:00,0.79075,0.79085,0.7907,0.7908,792500001.0
2008-07-04 15:04:00,0.7908,0.79085,0.7907,0.79075,923100001.0
2008-07-04 15:05:00,0.79075,0.7908,0.7907,0.79075,491800000.0
2008-07-04 15:06:00,0.79075,0.79085,0.7907,0.79085,492400001.0
2008-07-04 15:07:00,0.79085,0.79105,0.7908,0.791,517300001.0
2008-07-04 15:08:00,0.791,0.7911,0.791,0.791,384399998.0
2008-07-04 15:09:00,0.791,0.79105,0.79095,0.791,215699998.0
2008-07-04 15:10:00,0.791,0.791,0.79095,0.79095,314300006.0
2008-07-04 15:11:00,0.79095,0.791,0.7909,0.79095,205000001.0
2008-07-04 15:12:00,0.79095,0.791,0.7909,0.791,236200004.0
2008-07-04 15:13:00,0.791,0.791,0.79095,0.79095,92800000.0
2008-07-04 15:14:00,0.79095,0.79095,0.7909,0.7909,311399996.0
2008-07-04 15:15:00,0.7909,0.79095,0.7909,0.7909,247899998.0
2008-07-04 15:16:00,0.7909,0.7909,0.7909,0.7909,30600000.0
2008-07-04 15:17:00,0.7909,0.7909,0.79075,0.79075,413699998.0
2008-07-04 15:18:00,0.7908,0.79085,0.79075,0.7908,602500002.0
2008-07-04 15:19:00,0.79075,0.7908,0.79075,0.79075,183100002.0
2008-07-04 15:20:00,0.7908,0.79085,0.79075,0.79085,336699998.0
2008-07-04 15:21:00,0.79085,0.7909,0.79085,0.7909,453400002.0
2008-07-04 15:22:00,0.79095,0.79105,0.79085,0.7909,519700001.0
2008-07-04 15:23:00,0.79095,0.79095,0.79085,0.7909,267200003.0
2008-07-04 15:24:00,0.7909,0.79095,0.7909,0.79095,50500000.0
2008-07-04 15:25:00,0.79095,0.79095,0.7909,0.79095,34700000.0
2008-07-04 15:26:00,0.79095,0.791,0.7908,0.7909,179800000.0
2008-07-04 15:27:00,0.7909,0.791,0.7908,0.791,138600000.0
2008-07-04 15:28:00,0.791,0.791,0.79085,0.7909,293100000.0
2008-07-04 15:29:00,0.7909,0.791,0.79085,0.7909,127900000.0
2008-07-04 15:30:00,0.7909,0.7909,0.79085,0.79085,73400004.0
2008-07-04 15:31:00,0.79085,0.7909,0.79085,0.7909,180500000.0
2008-07-04 15:32:00,0.79085,0.791,0.79085,0.791,425899997.0
2008-07-04 15:33:00,0.79095,0.791,0.79095,0.79095,608700005.0
2008-07-04 15:34:00,0.79095,0.791,0.79095,0.791,11100000.0
2008-07-04 15:35:00,0.79095,0.79095,0.79095,0.79095,278100003.0
2008-07-04 15:36:00,0.791,0.7911,0.79095,0.79105,380700006.0
2008-07-04 15:37:00,0.79105,0.79115,0.79105,0.79115,202899999.0
2008-07-04 15:38:00,0.79115,0.7912,0.7911,0.79115,154800000.0
2008-07-04 15:39:00,0.79115,0.79115,0.79115,0.79115,36900000.0
2008-07-04 15:40:00,0.79115,0.7912,0.79105,0.79105,112000001.0
2008-07-04 15:41:00,0.7911,0.79135,0.7911,0.79135,318000002.0
2008-07-04 15:42:00,0.79135,0.7914,0.7913,0.7914,91300000.0
2008-07-04 15:43:00,0.7914,0.7915,0.79135,0.79145,155500000.0
2008-07-04 15:44:00,0.79145,0.7915,0.79145,0.79145,44200000.0
2008-07-04 15:45:00,0.79145,0.79155,0.79145,0.79155,83400000.0
2008-07-04 15:46:00,0.7915,0.7916,0.79125,0.79145,272500000.0
2008-07-04 15:47:00,0.79145,0.7916,0.7914,0.7916,711300003.0
2008-07-04 15:48:00,0.7916,0.7917,0.79145,0.79165,344699998.0
2008-07-04 15:49:00,0.79165,0.7917,0.79165,0.7917,213499998.0
2008-07-04 15:50:00,0.7917,0.7917,0.79155,0.79155,1087299998.0
2008-07-04 15:51:00,0.79155,0.7916,0.79145,0.7916,469000011.0
2008-07-04 15:52:00,0.79155,0.7916,0.79145,0.7915,53700000.0
2008-07-04 15:53:00,0.79145,0.7916,0.79145,0.79155,128000000.0
2008-07-04 15:54:00,0.7916,0.7916,0.79155,0.79155,221100000.0
2008-07-04 15:55:00,0.79155,0.79155,0.79155,0.79155,143800000.0
2008-07-04 15:56:00,0.79155,0.79155,0.79155,0.79155,46800000.0
2008-07-04 15:57:00,0.79155,0.7916,0.7914,0.79145,403900004.0
2008-07-04 15:58:00,0.7915,0.7915,0.7914,0.79145,151000000.0
2008-07-04 15:59:00,0.79145,0.7915,0.79145,0.7915,113500000.0
2008-07-04 16:00:00,0.7915,0.79165,0.7915,0.79155,222300000.0
2008-07-04 16:01:00,0.79155,0.7916,0.7915,0.7915,298600001.0
2008-07-04 16:02:00,0.7915,0.79155,0.79145,0.79155,138900002.0
2008-07-04 16:03:00,0.79155,0.7916,0.79145,0.79155,431699999.0
2008-07-04 16:04:00,0.79155,0.7916,0.7915,0.79155,102800000.0
2008-07-04 16:05:00,0.7916,0.7917,0.79155,0.79165,250300002.0
2008-07-04 16:06:00,0.79165,0.79165,0.79165,0.79165,73400000.0
2008-07-04 16:07:00,0.79165,0.79165,0.79155,0.79155,68500000.0
2008-07-04 16:08:00,0.79155,0.79155,0.79155,0.79155,146900000.0
2008-07-04 16:09:00,0.79155,0.79155,0.79155,0.79155,216100000.0
2008-07-04 16:10:00,0.79155,0.7917,0.79155,0.7917,131300000.0
2008-07-04 16:11:00,0.7917,0.7917,0.7916,0.7916,14100000.0
2008-07-04 16:12:00,0.79156,0.7917,0.79131,0.7914,270500000.0
2008-07-04 16:13:00,0.7916,0.7916,0.7916,0.7916,5900000.0
2008-07-04 16:14:00,0.7916,0.7916,0.7916,0.7916,3000000.0
2008-07-04 16:15:00,0.7916,0.7916,0.79155,0.79155,282499998.0
2008-07-04 16:16:00,0.79155,0.79155,0.79145,0.79145,313200000.0
2008-07-04 16:17:00,0.79145,0.7916,0.79145,0.79155,207100000.0
2008-07-04 16:18:00,0.79155,0.7917,0.79155,0.79165,317000000.0
2008-07-04 16:19:00,0.79165,0.79165,0.7915,0.79155,282500001.0
2008-07-04 16:20:00,0.79155,0.79155,0.79145,0.7915,64700000.0
2008-07-04 16:21:00,0.79145,0.7915,0.79145,0.7915,98800000.0
2008-07-04 16:22:00,0.79145,0.7915,0.79145,0.79145,115300000.0
2008-07-04 16:23:00,0.79145,0.79145,0.7914,0.7914,75700000.0
2008-07-04 16:24:00,0.7914,0.79145,0.79135,0.79135,221500004.0
2008-07-04 16:25:00,0.7914,0.7914,0.7914,0.7914,26000000.0
2008-07-04 16:26:00,0.7914,0.7914,0.79135,0.7914,219900000.0
2008-07-04 16:27:00,0.79135,0.7914,0.79125,0.7913,351800000.0
2008-07-04 16:28:00,0.79125,0.7913,0.79125,0.79125,136600000.0
2008-07-04 16:29:00,0.79125,0.7913,0.7912,0.79125,119400000.0
2008-07-04 16:30:00,0.79125,0.79125,0.79125,0.79125,8600000.0
2008-07-04 16:31:00,0.7913,0.7913,0.79115,0.7912,35000000.0
2008-07-04 16:32:00,0.7912,0.79125,0.79115,0.7912,34100000.0
2008-07-04 16:33:00,0.79125,0.79125,0.7912,0.7912,10200000.0
2008-07-04 16:34:00,0.79125,0.79125,0.7912,0.79125,23900000.0
2008-07-04 16:35:00,0.7912,0.79125,0.7912,0.79125,80100000.0
2008-07-04 16:36:00,0.7913,0.7913,0.79125,0.7913,28600000.0
2008-07-04 16:37:00,0.7913,0.7914,0.7913,0.79135,92200000.0
2008-07-04 16:38:00,0.79135,0.7914,0.79135,0.79135,110300000.0
2008-07-04 16:39:00,0.79135,0.7914,0.79135,0.7914,151900000.0
2008-07-04 16:40:00,0.79135,0.79145,0.79135,0.79145,22600000.0
2008-07-04 16:41:00,0.79145,0.79145,0.79145,0.79145,33900000.0
2008-07-04 16:42:00,0.79145,0.7915,0.79145,0.7915,35900000.0
2008-07-04 16:43:00,0.7915,0.7915,0.7915,0.7915,10600000.0
2008-07-04 16:44:00,0.7915,0.79155,0.7915,0.79155,43900000.0
2008-07-04 16:45:00,0.79155,0.79155,0.79155,0.79155,18900000.0
2008-07-04 16:46:00,0.79155,0.7916,0.7915,0.7916,123500000.0
2008-07-04 16:47:00,0.7916,0.79165,0.7915,0.7915,71300000.0
2008-07-04 16:48:00,0.7915,0.7916,0.79145,0.7915,117500000.0
2008-07-04 16:49:00,0.7915,0.79155,0.7915,0.79155,66000000.0
2008-07-04 16:50:00,0.79155,0.79155,0.79155,0.79155,174800000.0
2008-07-04 16:51:00,0.79155,0.7916,0.79155,0.7916,124400000.0
2008-07-04 16:52:00,0.7916,0.7918,0.7916,0.7918,115200000.0
2008-07-04 16:53:00,0.7918,0.7918,0.79175,0.79175,228800000.0
2008-07-04 16:54:00,0.79175,0.7919,0.79175,0.7918,262800000.0
2008-07-04 16:55:00,0.79185,0.79185,0.7917,0.79175,279500000.0
2008-07-04 16:56:00,0.79175,0.7918,0.79165,0.79165,375299999.0
2008-07-04 16:57:00,0.7917,0.7917,0.79155,0.7916,337100000.0
2008-07-04 16:58:00,0.7916,0.7917,0.79155,0.79155,310800001.0
2008-07-04 16:59:00,0.79155,0.7918,0.79145,0.7915,455699999.0
2008-07-04 17:00:00,0.7915,0.79155,0.7914,0.79145,303200001.0
2008-07-04 17:01:00,0.79145,0.79155,0.79145,0.7915,30100000.0
2008-07-04 17:02:00,0.79145,0.7915,0.79145,0.79145,224500000.0
2008-07-04 17:03:00,0.79145,0.7915,0.79145,0.7915,43500000.0
2008-07-04 17:04:00,0.7915,0.7915,0.79145,0.7915,82800000.0
2008-07-04 17:05:00,0.7915,0.79155,0.7915,0.79155,6700000.0
2008-07-04 17:06:00,0.7915,0.79155,0.7915,0.79155,8800000.0
2008-07-04 17:07:00,0.79155,0.7916,0.79155,0.7916,24800000.0
2008-07-04 17:08:00,0.79165,0.79175,0.79165,0.7917,51000000.0
2008-07-04 17:09:00,0.7917,0.7917,0.79155,0.79155,150300000.0
2008-07-04 17:10:00,0.7916,0.7916,0.7916,0.7916,26300000.0
2008-07-04 17:11:00,0.79155,0.7916,0.79155,0.79155,118800000.0
2008-07-04 17:12:00,0.79155,0.7916,0.7915,0.79155,119600000.0
2008-07-04 17:13:00,0.79155,0.7916,0.79155,0.7916,125499999.0
2008-07-04 17:14:00,0.7916,0.7916,0.7915,0.79155,42800000.0
2008-07-04 17:15:00,0.79155,0.7916,0.7915,0.79155,52000000.0
2008-07-04 17:16:00,0.79155,0.79155,0.79155,0.79155,180700000.0
2008-07-04 17:17:00,0.79155,0.79155,0.79155,0.79155,19200000.0
2008-07-04 17:18:00,0.79155,0.79155,0.7915,0.79155,53400000.0
2008-07-04 17:19:00,0.7915,0.7915,0.79145,0.7915,73700000.0
2008-07-04 17:20:00,0.79155,0.7917,0.79155,0.7916,103300000.0
2008-07-04 17:21:00,0.7916,0.7916,0.79155,0.79155,72900000.0
2008-07-04 17:22:00,0.79155,0.7916,0.79155,0.7916,80500000.0
2008-07-04 17:23:00,0.7916,0.7917,0.79155,0.79155,103800000.0
2008-07-04 17:24:00,0.79155,0.7916,0.79155,0.7916,58700000.0
2008-07-04 17:25:00,0.7916,0.7917,0.79155,0.79165,55300000.0
2008-07-04 17:26:00,0.7916,0.7916,0.7916,0.7916,28100000.0
2008-07-04 17:27:00,0.7916,0.7917,0.7916,0.7916,61300000.0
2008-07-04 17:28:00,0.7916,0.7916,0.79155,0.79155,98700000.0
2008-07-04 17:29:00,0.79155,0.7916,0.79155,0.7916,134600000.0
2008-07-04 17:30:00,0.7916,0.7916,0.79155,0.79155,87300000.0
2008-07-04 17:31:00,0.79155,0.7916,0.79155,0.79155,74200000.0
2008-07-04 17:32:00,0.79155,0.79155,0.79155,0.79155,6100000.0
2008-07-04 17:33:00,0.79155,0.7916,0.79155,0.7916,95100000.0
2008-07-04 17:34:00,0.7916,0.79175,0.79155,0.79175,112100000.0
2008-07-04 17:35:00,0.79175,0.7919,0.79175,0.79185,106200000.0
2008-07-04 17:36:00,0.7919,0.7919,0.79185,0.7919,24400000.0
2008-07-04 17:37:00,0.7919,0.7919,0.7918,0.7918,24800000.0
2008-07-04 17:38:00,0.7918,0.79195,0.7918,0.79185,163200000.0
2008-07-04 17:39:00,0.79185,0.792,0.79175,0.79185,234200000.0
2008-07-04 17:40:00,0.79185,0.7919,0.79185,0.7919,38200000.0
2008-07-04 17:41:00,0.79195,0.7921,0.7919,0.792,68300000.0
2008-07-04 17:42:00,0.792,0.79205,0.792,0.792,12100000.0
2008-07-04 17:43:00,0.79205,0.7921,0.792,0.792,52800000.0
2008-07-04 17:44:00,0.79205,0.79205,0.79195,0.792,184599999.0
2008-07-04 17:45:00,0.792,0.792,0.79185,0.79185,255699999.0
2008-07-04 17:46:00,0.7919,0.7919,0.7918,0.79185,142300000.0
2008-07-04 17:47:00,0.79185,0.7919,0.79175,0.79185,260500001.0
2008-07-04 17:48:00,0.79185,0.7919,0.79175,0.79185,67100000.0
2008-07-04 17:49:00,0.79185,0.79185,0.7918,0.7918,13100000.0
2008-07-04 17:50:00,0.7918,0.79195,0.7918,0.79195,73600000.0
2008-07-04 17:51:00,0.79195,0.7922,0.79195,0.7922,37200000.0
2008-07-04 17:52:00,0.79215,0.7922,0.79205,0.7922,188700001.0
2008-07-04 17:53:00,0.79215,0.79215,0.7921,0.7921,12300000.0
2008-07-04 17:54:00,0.7921,0.7921,0.792,0.792,32100000.0
2008-07-04 17:55:00,0.79205,0.79215,0.79205,0.79215,26200000.0
2008-07-04 17:56:00,0.7921,0.79215,0.7921,0.79215,150100000.0
2008-07-04 17:57:00,0.79215,0.7922,0.79215,0.7922,108800000.0
2008-07-04 17:58:00,0.79215,0.7922,0.79215,0.7922,79600000.0
2008-07-04 17:59:00,0.7922,0.7922,0.7921,0.7921,39900000.0
2008-07-04 18:00:00,0.7921,0.7922,0.792,0.79205,260400000.0
2008-07-04 18:01:00,0.79205,0.7922,0.79205,0.79205,305599999.0
2008-07-04 18:02:00,0.79205,0.7922,0.792,0.792,229500002.0
2008-07-04 18:03:00,0.792,0.79205,0.792,0.79205,42100000.0
2008-07-04 18:04:00,0.79205,0.79215,0.79205,0.79215,16400000.0
2008-07-04 18:05:00,0.79215,0.79215,0.79205,0.79215,55100000.0
2008-07-04 18:06:00,0.79215,0.79225,0.79205,0.79215,104000000.0
2008-07-04 18:07:00,0.79215,0.79235,0.79215,0.79235,201300000.0
2008-07-04 18:08:00,0.79235,0.79245,0.7923,0.79235,210100000.0
2008-07-04 18:09:00,0.7923,0.7924,0.7923,0.7923,143500000.0
2008-07-04 18:10:00,0.7923,0.79245,0.7923,0.7924,136800000.0
2008-07-04 18:11:00,0.7924,0.7926,0.7923,0.7923,79222867.0
2008-07-04 18:12:00,0.7923,0.7923,0.79215,0.7922,192300001.0
2008-07-04 18:13:00,0.7922,0.7923,0.7921,0.7921,299500003.0
2008-07-04 18:14:00,0.7921,0.7922,0.7921,0.7921,285000000.0
2008-07-04 18:15:00,0.79205,0.7921,0.792,0.79205,209100000.0
2008-07-04 18:16:00,0.79205,0.7921,0.79195,0.792,358099996.0
2008-07-04 18:17:00,0.792,0.792,0.79185,0.79195,224499999.0
2008-07-04 18:18:00,0.79195,0.79195,0.7918,0.7918,161199998.0
2008-07-04 18:19:00,0.7918,0.7918,0.7916,0.7916,132800000.0
2008-07-04 18:20:00,0.7916,0.7917,0.79155,0.7917,144799998.0
2008-07-04 18:21:00,0.7917,0.7917,0.79165,0.79165,81000000.0
2008-07-04 18:22:00,0.79165,0.79165,0.7915,0.7915,82900000.0
2008-07-04 18:23:00,0.79155,0.7916,0.79155,0.7916,6000000.0
2008-07-04 18:24:00,0.7916,0.7916,0.79155,0.79155,11200000.0
2008-07-04 18:25:00,0.79155,0.7916,0.79155,0.7916,56400000.0
2008-07-04 18:26:00,0.7916,0.7917,0.7916,0.7916,37900000.0
2008-07-04 18:27:00,0.79155,0.7917,0.79155,0.79155,53200000.0
2008-07-04 18:28:00,0.7915,0.7915,0.79145,0.7915,88600000.0
2008-07-04 18:29:00,0.7915,0.79155,0.79145,0.79155,74400000.0
2008-07-04 18:30:00,0.79155,0.79155,0.79125,0.7913,314800000.0
2008-07-04 18:31:00,0.7913,0.7913,0.79085,0.79115,588400004.0
2008-07-04 18:32:00,0.79115,0.79115,0.79065,0.7907,255399998.0
2008-07-04 18:33:00,0.7906,0.79135,0.7905,0.79125,825300000.0
2008-07-04 18:34:00,0.79135,0.79195,0.7912,0.7918,573900001.0
2008-07-04 18:35:00,0.7918,0.79235,0.7918,0.7918,688500001.0
2008-07-04 18:36:00,0.7919,0.7919,0.79125,0.7915,606400000.0
2008-07-04 18:37:00,0.7915,0.7916,0.79115,0.79125,524400000.0
2008-07-04 18:38:00,0.79125,0.79135,0.7911,0.7913,411799999.0
2008-07-04 18:39:00,0.79125,0.7917,0.79125,0.7917,311099993.0
2008-07-04 18:40:00,0.7917,0.7917,0.7916,0.79165,81700000.0
2008-07-04 18:41:00,0.79165,0.79165,0.79135,0.79135,324999997.0
2008-07-04 18:42:00,0.79135,0.7915,0.79135,0.79145,565300000.0
2008-07-04 18:43:00,0.79145,0.7916,0.79145,0.7916,134500003.0
2008-07-04 18:44:00,0.7916,0.7916,0.79155,0.7916,21700000.0
2008-07-04 18:45:00,0.7915,0.7915,0.7914,0.79145,193100000.0
2008-07-04 18:46:00,0.7915,0.79155,0.79145,0.7915,79600000.0
2008-07-04 18:47:00,0.7915,0.7915,0.79145,0.7915,29500000.0
2008-07-04 18:48:00,0.7915,0.79155,0.7915,0.7915,21200000.0
2008-07-04 18:49:00,0.7915,0.7915,0.79145,0.7915,15600000.0
2008-07-04 18:50:00,0.7915,0.79155,0.79145,0.7915,71900000.0
2008-07-04 18:51:00,0.79155,0.79155,0.79155,0.79155,9000000.0
2008-07-04 18:52:00,0.79155,0.79155,0.79155,0.79155,7000000.0
2008-07-04 18:53:00,0.7915,0.79155,0.7915,0.79155,23000000.0
2008-07-04 18:54:00,0.79155,0.7916,0.79155,0.7916,13800000.0
2008-07-04 18:55:00,0.7916,0.7917,0.7916,0.79165,113000000.0
2008-07-04 18:56:00,0.79165,0.7918,0.79165,0.7918,387800000.0
2008-07-04 18:57:00,0.79185,0.79215,0.79185,0.79195,818699996.0
2008-07-04 18:58:00,0.79195,0.79205,0.79195,0.792,282299997.0
2008-07-04 18:59:00,0.792,0.7921,0.79195,0.79195,371600005.0
2008-07-04 19:00:00,0.79195,0.79205,0.7919,0.79205,329799997.0
2008-07-04 19:01:00,0.79205,0.7921,0.79195,0.79195,277300003.0
2008-07-04 19:02:00,0.79195,0.792,0.79185,0.7919,94300000.0
2008-07-04 19:03:00,0.7919,0.792,0.7918,0.792,168600000.0
2008-07-04 19:04:00,0.792,0.7921,0.79195,0.79205,271599999.0
2008-07-04 19:05:00,0.79205,0.79215,0.79195,0.79215,175099999.0
2008-07-04 19:06:00,0.79215,0.79215,0.79215,0.79215,2000000.0
2008-07-04 19:07:00,0.7921,0.79215,0.79205,0.79205,25800000.0
2008-07-04 19:08:00,0.79205,0.79215,0.79205,0.7921,34000000.0
2008-07-04 19:09:00,0.7921,0.7921,0.7921,0.7921,5000000.0
2008-07-04 19:10:00,0.79215,0.79215,0.7921,0.7921,12500000.0
2008-07-04 19:11:00,0.7921,0.7921,0.7921,0.7921,7500000.0
2008-07-04 19:12:00,0.79226,0.79226,0.79205,0.79219,430100001.0
2008-07-04 19:13:00,0.7921,0.7921,0.79205,0.7921,24200000.0
2008-07-04 19:14:00,0.7921,0.79215,0.7921,0.79215,7500000.0
2008-07-04 19:15:00,0.79215,0.79215,0.79205,0.7921,44900000.0
2008-07-04 19:16:00,0.7921,0.7921,0.79205,0.79205,75300000.0
2008-07-04 19:17:00,0.79205,0.79205,0.79205,0.79205,3900000.0
2008-07-04 19:18:00,0.79212,0.79218,0.79179,0.79179,237600000.0
2008-07-04 19:19:00,0.79205,0.79215,0.79205,0.7921,39200000.0
2008-07-04 19:20:00,0.79225,0.79225,0.79225,0.79225,32600000.0
2008-07-04 19:21:00,0.79225,0.7923,0.79225,0.79225,19300000.0
2008-07-04 19:22:00,0.79225,0.79225,0.79225,0.79225,10000000.0
2008-07-04 19:23:00,0.79225,0.79225,0.79225,0.79225,3000000.0
2008-07-04 19:24:00,0.79225,0.7923,0.79215,0.7923,64000000.0
2008-07-04 19:25:00,0.7923,0.79235,0.7921,0.79215,71500000.0
2008-07-04 19:26:00,0.79215,0.79215,0.7921,0.79215,18500000.0
2008-07-04 19:27:00,0.79215,0.79215,0.79205,0.79205,19400000.0
2008-07-04 19:28:00,0.79205,0.7921,0.792,0.79205,67000000.0
2008-07-04 19:29:00,0.792,0.792,0.79195,0.79195,80900000.0
2008-07-04 19:30:00,0.792,0.792,0.79195,0.79195,5000000.0
2008-07-04 19:31:00,0.79195,0.79195,0.7919,0.7919,29000000.0
2008-07-04 19:32:00,0.7919,0.7919,0.7916,0.7916,124799999.0
2008-07-04 19:33:00,0.7916,0.7916,0.7915,0.7915,192600000.0
2008-07-04 19:34:00,0.7915,0.79165,0.79145,0.79165,342300002.0
2008-07-04 19:35:00,0.7916,0.7916,0.7916,0.7916,21200000.0
2008-07-04 19:36:00,0.79175,0.79175,0.79104,0.79169,93600000.0
2008-07-04 19:37:00,0.79165,0.79165,0.7916,0.79165,16200000.0
2008-07-04 19:38:00,0.79156,0.79177,0.79143,0.79143,158200000.0
2008-07-04 19:39:00,0.7918,0.7918,0.79147,0.7918,130800000.0
2008-07-04 19:40:00,0.7916,0.7916,0.7916,0.7916,24100000.0
2008-07-04 19:41:00,0.7916,0.79165,0.7916,0.79165,119500000.0
2008-07-04 19:42:00,0.79165,0.79165,0.79165,0.79165,30800000.0
2008-07-04 19:43:00,0.7917,0.79175,0.79165,0.7917,69200000.0
2008-07-04 19:44:00,0.7918,0.79185,0.7918,0.7918,42300000.0
2008-07-04 19:45:00,0.7918,0.79185,0.79175,0.7918,98899996.0
2008-07-04 19:46:00,0.7918,0.7918,0.79175,0.79175,33700000.0
2008-07-04 19:47:00,0.7918,0.7918,0.79175,0.79175,45200000.0
2008-07-04 19:48:00,0.79173,0.79186,0.79168,0.79186,195400000.0
2008-07-04 19:49:00,0.79175,0.79175,0.7917,0.7917,7700000.0
2008-07-04 19:50:00,0.7917,0.7917,0.7917,0.7917,36600000.0
2008-07-04 19:51:00,0.7917,0.7917,0.79165,0.79165,47200000.0
2008-07-04 19:52:00,0.79165,0.79165,0.79165,0.79165,30800000.0
2008-07-04 19:53:00,0.7917,0.7917,0.7917,0.7917,45400000.0
2008-07-04 19:54:00,0.7917,0.7917,0.79155,0.79165,107599999.0
2008-07-04 19:55:00,0.79165,0.79165,0.79165,0.79165,2800000.0
2008-07-04 19:56:00,0.79165,0.79165,0.79165,0.79165,8400000.0
2008-07-04 19:57:00,0.79145,0.79176,0.79145,0.79176,468299997.0
2008-07-04 19:58:00,0.7916,0.79165,0.7916,0.7916,57600000.0
2008-07-04 19:59:00,0.7916,0.7916,0.79155,0.7916,70199999.0
2008-07-04 20:00:00,0.7916,0.7916,0.79155,0.79155,115200000.0
2008-07-04 20:01:00,0.79155,0.7916,0.79155,0.7916,175200006.0
2008-07-04 20:02:00,0.7916,0.79165,0.79155,0.79165,174899997.0
2008-07-04 20:03:00,0.79165,0.79165,0.79155,0.7916,169900002.0
2008-07-04 20:04:00,0.7916,0.7916,0.7916,0.7916,10600000.0
2008-07-04 20:05:00,0.7916,0.79165,0.7916,0.79165,29600000.0
2008-07-04 20:06:00,0.79165,0.79165,0.79165,0.79165,86500000.0
2008-07-04 20:07:00,0.79165,0.79165,0.7916,0.79165,945100000.0
2008-07-04 20:08:00,0.79165,0.79165,0.7916,0.79165,961900000.0
2008-07-04 20:09:00,0.79165,0.79165,0.79155,0.7916,517000000.0
2008-07-04 20:10:00,0.7916,0.7916,0.7915,0.7915,312800000.0
2008-07-04 20:11:00,0.79155,0.7916,0.79155,0.7916,56800000.0
2008-07-04 20:12:00,0.79152,0.79168,0.79141,0.79147,117700000.0
2008-07-04 20:13:00,0.7915,0.7916,0.79137,0.79147,75500000.0
2008-07-04 20:14:00,0.79149,0.79166,0.79149,0.79166,141600000.0
2008-07-04 20:15:00,0.7916,0.7916,0.7916,0.7916,36500000.0
2008-07-04 20:16:00,0.7916,0.7916,0.7916,0.7916,10600000.0
2008-07-04 20:17:00,0.7915,0.7916,0.7915,0.7915,53100000.0
2008-07-04 20:18:00,0.79144,0.7916,0.79138,0.79138,230800000.0
2008-07-04 20:19:00,0.79145,0.79155,0.79145,0.79155,72000000.0
2008-07-04 20:20:00,0.7916,0.7916,0.7916,0.7916,2800000.0
2008-07-04 20:21:00,0.79149,0.7917,0.79146,0.79169,173800000.0
2008-07-04 20:22:00,0.79157,0.79164,0.79145,0.79154,65700000.0
2008-07-04 20:23:00,0.79155,0.7916,0.79155,0.7916,24000000.0
2008-07-04 20:24:00,0.7916,0.7916,0.7916,0.7916,2800000.0
2008-07-04 20:25:00,0.79155,0.7917,0.79145,0.7917,157800001.0
2008-07-04 20:26:00,0.7917,0.7918,0.7917,0.7918,22100000.0
2008-07-04 20:27:00,0.7917,0.7917,0.7917,0.7917,20400000.0
2008-07-04 20:28:00,0.79161,0.79172,0.79146,0.79146,86300000.0
2008-07-04 20:29:00,0.7918,0.79183,0.79178,0.7918,190500000.0
2008-07-04 20:30:00,0.7917,0.7917,0.79155,0.79155,6700000.0
2008-07-04 20:31:00,0.79165,0.79165,0.79165,0.79165,6700000.0
2008-07-04 20:32:00,0.79159,0.79174,0.79138,0.79174,104500000.0
2008-07-04 20:33:00,0.79165,0.79165,0.79165,0.79165,2800000.0
2008-07-04 20:34:00,0.79165,0.79165,0.79165,0.79165,5600000.0
2008-07-04 20:35:00,0.79165,0.79165,0.79165,0.79165,5600000.0
2008-07-04 20:36:00,0.7916,0.79165,0.7916,0.79165,53500000.0
2008-07-04 20:37:00,0.79165,0.79165,0.79165,0.79165,5600000.0
2008-07-04 20:38:00,0.79165,0.79165,0.79165,0.79165,15100000.0
2008-07-04 20:39:00,0.79165,0.79165,0.79165,0.79165,5600000.0
2008-07-04 20:40:00,0.79165,0.79165,0.79165,0.79165,19000000.0
2008-07-04 20:41:00,0.79165,0.79165,0.79165,0.79165,10600000.0
2008-07-04 20:42:00,0.79165,0.79165,0.79165,0.79165,5800000.0
2008-07-04 20:43:00,0.79165,0.79165,0.79165,0.79165,5800000.0
2008-07-04 20:44:00,0.7916,0.79176,0.79145,0.79176,215200000.0
2008-07-04 20:45:00,0.79165,0.79165,0.79155,0.79155,27400000.0
2008-07-04 20:46:00,0.79155,0.79155,0.79155,0.79155,49400000.0
2008-07-04 20:47:00,0.79155,0.79165,0.79155,0.79165,48500000.0
2008-07-04 20:48:00,0.79165,0.79165,0.79165,0.79165,39400000.0
2008-07-04 20:49:00,0.7917,0.7917,0.79165,0.79165,13400000.0
2008-07-04 20:50:00,0.79165,0.7917,0.79165,0.79165,35600000.0
2008-07-04 20:51:00,0.79165,0.7917,0.79165,0.79165,30500000.0
2008-07-04 20:52:00,0.79163,0.79176,0.79154,0.79175,136100000.0
2008-07-04 20:53:00,0.7918,0.79183,0.79178,0.7918,118300000.0
2008-07-04 20:54:00,0.79165,0.79165,0.79165,0.79165,28000000.0
2008-07-04 20:55:00,0.79165,0.7917,0.7916,0.7917,39499999.0
2008-07-04 20:56:00,0.7917,0.7917,0.7916,0.7917,51400000.0
2008-07-04 20:57:00,0.7917,0.7917,0.79165,0.7917,28300000.0
2008-07-04 20:58:00,0.7917,0.7917,0.79165,0.7917,20500000.0
2008-07-04 20:59:00,0.7917,0.7917,0.79165,0.7917,15600000.0
2008-07-04 21:00:00,0.7917,0.7917,0.79165,0.7917,22500000.0
2008-07-04 21:01:00,0.7917,0.7917,0.79165,0.7917,85200000.0
2008-07-04 21:02:00,0.7917,0.7917,0.79165,0.7917,51200000.0
2008-07-04 21:03:00,0.7917,0.7917,0.79165,0.7917,41400000.0
2008-07-04 21:04:00,0.7917,0.7917,0.7917,0.7917,37500000.0
2008-07-04 21:05:00,0.7917,0.7917,0.7917,0.7917,33700000.0
2008-07-04 21:06:00,0.7917,0.7918,0.7917,0.7917,56000000.0
2008-07-04 21:07:00,0.7917,0.7917,0.7917,0.7917,17400000.0
2008-07-04 21:08:00,0.7917,0.7917,0.7917,0.7917,23200000.0
2008-07-04 21:09:00,0.7917,0.7917,0.7917,0.7917,18400000.0
2008-07-04 21:10:00,0.7917,0.7917,0.7917,0.7917,54200000.0
2008-07-04 21:11:00,0.7917,0.79175,0.7917,0.79175,39600000.0
2008-07-04 21:12:00,0.79175,0.79175,0.79165,0.7917,22100000.0
2008-07-04 21:13:00,0.79165,0.7917,0.79165,0.7917,23200000.0
2008-07-04 21:14:00,0.79175,0.79175,0.79165,0.79165,26000000.0
2008-07-04 21:15:00,0.79165,0.7918,0.79165,0.79175,90500000.0
2008-07-04 21:16:00,0.79175,0.79175,0.79175,0.79175,30700000.0
2008-07-04 21:17:00,0.79175,0.79175,0.79175,0.79175,35500000.0
2008-07-04 21:18:00,0.79175,0.7918,0.79175,0.7918,56700001.0
2008-07-04 21:19:00,0.79185,0.7919,0.79185,0.7919,40400000.0
2008-07-04 21:20:00,0.7919,0.7919,0.79185,0.7919,107900002.0
2008-07-04 21:21:00,0.7919,0.7921,0.7919,0.792,91400000.0
2008-07-04 21:22:00,0.792,0.792,0.7919,0.7919,77300001.0
2008-07-04 21:23:00,0.7919,0.7919,0.7919,0.7919,35700000.0
2008-07-04 21:24:00,0.7919,0.792,0.79185,0.7919,148000000.0
2008-07-04 21:25:00,0.7919,0.79195,0.7919,0.7919,85400000.0
2008-07-04 21:26:00,0.79192,0.79196,0.79181,0.79184,80400000.0
2008-07-04 21:27:00,0.79197,0.79199,0.79182,0.79185,103100000.0
2008-07-04 21:28:00,0.7919,0.7919,0.79185,0.7919,49200001.0
2008-07-04 21:29:00,0.7919,0.7919,0.79185,0.7919,42300001.0
2008-07-04 21:30:00,0.7919,0.7919,0.79185,0.7919,24900000.0
2008-07-04 21:31:00,0.7919,0.7919,0.79185,0.79185,16400000.0
2008-07-04 21:32:00,0.79177,0.79193,0.7917,0.79193,11800000.0
2008-07-04 21:33:00,0.79185,0.79185,0.79185,0.79185,26000000.0
2008-07-04 21:34:00,0.79185,0.79185,0.79185,0.79185,18400000.0
2008-07-04 21:35:00,0.79185,0.79185,0.79185,0.79185,19400000.0
2008-07-04 21:36:00,0.79185,0.79185,0.79185,0.79185,29000000.0
2008-07-04 21:37:00,0.79185,0.79185,0.79185,0.79185,11600000.0
2008-07-04 21:38:00,0.79187,0.79192,0.7918,0.7918,68100000.0
2008-07-04 21:39:00,0.79185,0.79185,0.7917,0.7917,36800000.0
2008-07-04 21:40:00,0.7917,0.7918,0.7917,0.7918,29800000.0
2008-07-04 21:41:00,0.7918,0.79195,0.79175,0.79185,111600000.0
2008-07-04 21:42:00,0.79185,0.79185,0.79185,0.79185,7800000.0
2008-07-04 21:43:00,0.79183,0.79193,0.79181,0.79181,55100000.0
2008-07-04 21:44:00,0.79185,0.79185,0.79185,0.79185,3900000.0
2008-07-04 21:45:00,0.7918,0.79195,0.7918,0.79195,120000000.0
2008-07-04 21:46:00,0.7918,0.79195,0.79175,0.79195,234000000.0
2008-07-04 21:47:00,0.79195,0.79195,0.7918,0.7919,228500000.0
2008-07-04 21:48:00,0.7919,0.7919,0.79185,0.79185,31900000.0
2008-07-04 21:49:00,0.79185,0.7919,0.79185,0.79185,122700000.0
2008-07-04 21:50:00,0.7919,0.7919,0.79185,0.79185,64700000.0
2008-07-04 21:51:00,0.7919,0.7919,0.79185,0.79185,20100000.0
2008-07-04 21:52:00,0.7919,0.7919,0.79175,0.79175,117600000.0
2008-07-04 21:53:00,0.79175,0.7918,0.79175,0.79175,129800001.0
2008-07-04 21:54:00,0.79187,0.79192,0.79181,0.79189,14800000.0
2008-07-04 21:55:00,0.79185,0.79185,0.79175,0.79175,16200000.0
2008-07-04 21:56:00,0.7917,0.7917,0.7915,0.7915,160700003.0
2008-07-04 21:57:00,0.7915,0.7915,0.79145,0.79145,65700000.0
2008-07-04 21:58:00,0.7915,0.79165,0.7914,0.79165,65400000.0
2008-07-04 21:59:00,0.79165,0.79185,0.79165,0.7918,71400000.0
2008-07-04 22:00:00,0.7918,0.7918,0.79175,0.7918,23900000.0
2008-07-04 22:01:00,0.79185,0.79185,0.79175,0.7918,39499999.0
2008-07-04 22:02:00,0.7918,0.79185,0.79175,0.7918,123400000.0
2008-07-04 22:03:00,0.79185,0.79185,0.79175,0.79175,77899999.0
2008-07-04 22:04:00,0.79185,0.79185,0.79175,0.79185,103199999.0
2008-07-04 22:05:00,0.79185,0.79185,0.79175,0.79185,97600000.0
2008-07-04 22:06:00,0.79185,0.79185,0.79175,0.79185,58499999.0
2008-07-04 22:07:00,0.79185,0.79185,0.79175,0.79175,162800000.0
2008-07-04 22:08:00,0.7918,0.79185,0.79175,0.79175,43300000.0
2008-07-04 22:09:00,0.7918,0.7918,0.79175,0.79175,65400001.0
2008-07-04 22:10:00,0.79175,0.7918,0.79175,0.79175,95200001.0
2008-07-04 22:11:00,0.7918,0.7918,0.79175,0.79175,65400000.0
2008-07-04 22:12:00,0.79175,0.79175,0.79175,0.79175,46200001.0
2008-07-04 22:13:00,0.79175,0.79175,0.7917,0.7917,16400000.0
2008-07-04 22:14:00,0.79175,0.79175,0.7917,0.79175,57400000.0
2008-07-04 22:15:00,0.7917,0.79175,0.7917,0.79175,58500000.0
2008-07-04 22:16:00,0.7917,0.7917,0.7917,0.7917,16400000.0
2008-07-04 22:17:00,0.7917,0.79175,0.7917,0.7917,48200000.0
2008-07-04 22:18:00,0.7917,0.79175,0.7917,0.7917,57200000.0
2008-07-04 22:19:00,0.7917,0.7917,0.7917,0.7917,5800000.0
2008-07-04 22:20:00,0.7917,0.7919,0.7917,0.79185,86800000.0
2008-07-04 22:21:00,0.79178,0.79192,0.79144,0.79144,17700000.0
2008-07-04 22:22:00,0.7919,0.7919,0.7919,0.7919,10600000.0
2008-07-04 22:23:00,0.7919,0.7919,0.7919,0.7919,15400000.0
2008-07-04 22:24:00,0.79195,0.792,0.7919,0.792,298300000.0
2008-07-04 22:25:00,0.79195,0.7921,0.79195,0.792,486300007.0
2008-07-04 22:26:00,0.792,0.79205,0.79195,0.792,86800000.0
2008-07-04 22:27:00,0.792,0.79205,0.792,0.792,69400000.0
2008-07-04 22:28:00,0.792,0.792,0.7919,0.792,113100000.0
2008-07-04 22:29:00,0.792,0.79205,0.7919,0.79195,287600000.0
2008-07-04 22:30:00,0.792,0.79205,0.79195,0.792,45400000.0
2008-07-04 22:31:00,0.792,0.79205,0.79195,0.79195,84300000.0
2008-07-04 22:32:00,0.79195,0.792,0.79195,0.79195,153300000.0
2008-07-04 22:33:00,0.792,0.79205,0.79195,0.792,199600000.0
2008-07-04 22:34:00,0.79215,0.79215,0.79156,0.79156,36000000.0
2008-07-04 22:35:00,0.792,0.79215,0.792,0.79215,85200000.0
2008-07-04 22:36:00,0.7922,0.7922,0.79215,0.79215,153300002.0
2008-07-04 22:37:00,0.79215,0.79225,0.79215,0.79215,121500001.0
2008-07-04 22:38:00,0.7922,0.7922,0.79215,0.79215,158000001.0
2008-07-04 22:39:00,0.79215,0.7923,0.79215,0.7922,487599999.0
2008-07-04 22:40:00,0.792,0.79225,0.792,0.7922,183000000.0
2008-07-04 22:41:00,0.7922,0.7922,0.79215,0.79215,29800001.0
2008-07-04 22:42:00,0.7922,0.7922,0.79215,0.79215,31800001.0
2008-07-04 22:43:00,0.7922,0.7922,0.79215,0.7922,65400002.0
2008-07-04 22:44:00,0.7922,0.7923,0.79205,0.7921,419299997.0
2008-07-04 22:45:00,0.7921,0.7921,0.79205,0.79205,333200000.0
2008-07-04 22:46:00,0.79205,0.7923,0.79205,0.7921,216800001.0
2008-07-04 22:47:00,0.7922,0.7923,0.79215,0.7922,263400001.0
2008-07-04 22:48:00,0.7922,0.7922,0.7921,0.7922,154600000.0
2008-07-04 22:49:00,0.7922,0.7922,0.7921,0.7921,119200002.0
2008-07-04 22:50:00,0.7921,0.7922,0.7921,0.7922,95100000.0
2008-07-04 22:51:00,0.7922,0.7922,0.7922,0.7922,175000000.0
2008-07-04 22:52:00,0.7922,0.7923,0.7922,0.7922,503400000.0
2008-07-04 22:53:00,0.7922,0.7922,0.79215,0.79215,140800000.0
2008-07-04 22:54:00,0.79215,0.7922,0.79215,0.79215,557900002.0
2008-07-04 22:55:00,0.7922,0.7922,0.7922,0.7922,82600003.0
2008-07-04 22:56:00,0.7922,0.7922,0.79215,0.7922,85000000.0
2008-07-04 22:57:00,0.79215,0.7922,0.7921,0.7921,62800000.0
2008-07-04 22:58:00,0.7921,0.7922,0.7921,0.7921,177099999.0
2008-07-04 22:59:00,0.7921,0.7921,0.7921,0.7921,86399997.0
2008-07-06 23:00:00,0.79168,0.79168,0.79144,0.79162,288999997.0
2008-07-06 23:01:00,0.79139,0.79155,0.79135,0.79135,65899998.0
2008-07-06 23:02:00,0.79174,0.79181,0.79149,0.79166,21200000.0
2008-07-06 23:03:00,0.79164,0.79181,0.7914,0.79172,109100001.0
2008-07-06 23:04:00,0.7917,0.7919,0.79154,0.79178,120700001.0
2008-07-06 23:05:00,0.7917,0.7919,0.79147,0.79183,184300000.0
2008-07-06 23:06:00,0.79189,0.79189,0.79143,0.7916,292899999.0
2008-07-06 23:07:00,0.79176,0.79178,0.79161,0.79178,71700000.0
2008-07-06 23:08:00,0.79179,0.79186,0.79165,0.79183,49600000.0
2008-07-06 23:09:00,0.79175,0.79175,0.79163,0.79171,29400000.0
2008-07-06 23:10:00,0.79175,0.79175,0.79163,0.79174,70700000.0
2008-07-06 23:11:00,0.7917,0.79185,0.79167,0.79175,304300001.0
2008-07-06 23:12:00,0.79176,0.79177,0.79162,0.79176,43100000.0
2008-07-06 23:13:00,0.79169,0.79177,0.79169,0.79176,49600001.0
2008-07-06 23:14:00,0.79181,0.79185,0.79168,0.79173,56400000.0
2008-07-06 23:15:00,0.79172,0.79177,0.79167,0.79173,260600002.0
2008-07-06 23:16:00,0.79183,0.79183,0.79171,0.79177,23300000.0
2008-07-06 23:17:00,0.79175,0.79178,0.79171,0.79173,94500000.0
2008-07-06 23:18:00,0.79196,0.79196,0.7918,0.79181,124599999.0
2008-07-06 23:19:00,0.79178,0.79183,0.79178,0.79181,144300000.0
2008-07-06 23:20:00,0.79193,0.79193,0.79175,0.79182,113300000.0
2008-07-06 23:21:00,0.79182,0.79182,0.79174,0.79174,127700001.0
2008-07-06 23:22:00,0.79187,0.79187,0.7918,0.7918,54200000.0
2008-07-06 23:23:00,0.79181,0.79181,0.79165,0.79175,34000001.0
2008-07-06 23:24:00,0.7918,0.79182,0.79178,0.79178,85200000.0
2008-07-06 23:25:00,0.79183,0.79184,0.79177,0.79177,18700000.0
2008-07-06 23:26:00,0.79178,0.79188,0.79176,0.79176,179600000.0
2008-07-06 23:27:00,0.7918,0.7918,0.79163,0.79172,45900000.0
2008-07-06 23:28:00,0.79181,0.79183,0.79174,0.79174,75400000.0
2008-07-06 23:29:00,0.79183,0.79183,0.79175,0.79175,20000000.0
2008-07-06 23:30:00,0.79176,0.79176,0.7917,0.79173,29900000.0
2008-07-06 23:31:00,0.79178,0.79187,0.79167,0.79173,53300000.0
2008-07-06 23:32:00,0.79169,0.79185,0.79166,0.79175,32600000.0
2008-07-06 23:33:00,0.79167,0.79181,0.79164,0.7917,119399999.0
2008-07-06 23:34:00,0.7917,0.79172,0.7915,0.79161,127600000.0
2008-07-06 23:35:00,0.79161,0.79165,0.7916,0.79163,155200000.0
2008-07-06 23:36:00,0.79163,0.79169,0.79158,0.79161,161400000.0
2008-07-06 23:37:00,0.79158,0.79179,0.79155,0.79171,70800000.0
2008-07-06 23:38:00,0.79165,0.79167,0.79163,0.79165,142200000.0
2008-07-06 23:39:00,0.79156,0.79156,0.79141,0.79155,51100001.0
2008-07-06 23:40:00,0.79163,0.79167,0.79163,0.79167,141100000.0
2008-07-06 23:41:00,0.79161,0.79161,0.79161,0.79161,38100000.0
2008-07-06 23:42:00,0.79167,0.79167,0.79165,0.79165,56000000.0
2008-07-06 23:43:00,0.79165,0.79165,0.7916,0.7916,14000000.0
2008-07-06 23:44:00,0.79169,0.79169,0.79156,0.79164,120100001.0
2008-07-06 23:45:00,0.7916,0.7916,0.7915,0.7915,59400000.0
2008-07-06 23:46:00,0.7915,0.7915,0.7915,0.7915,82400000.0
2008-07-06 23:47:00,0.7915,0.7915,0.7915,0.7915,45100001.0
2008-07-06 23:48:00,0.79156,0.79156,0.7915,0.7915,45800000.0
2008-07-06 23:49:00,0.7915,0.7915,0.7914,0.7915,115200005.0
2008-07-06 23:50:00,0.79161,0.79167,0.79153,0.79153,397400002.0
2008-07-06 23:51:00,0.7914,0.7914,0.7914,0.7914,19200001.0
2008-07-06 23:52:00,0.79149,0.79149,0.79135,0.79135,113399999.0
2008-07-06 23:53:00,0.79146,0.7915,0.79146,0.79148,98299999.0
2008-07-06 23:54:00,0.79156,0.79161,0.79149,0.7915,261500001.0
2008-07-06 23:55:00,0.7914,0.79145,0.7914,0.7914,138100000.0
2008-07-06 23:56:00,0.7914,0.7914,0.7914,0.7914,33500000.0
2008-07-06 23:57:00,0.7916,0.7917,0.79145,0.7915,84900001.0
2008-07-06 23:58:00,0.79145,0.79145,0.79145,0.79145,1000000.0
2008-07-06 23:59:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-07 00:00:00,0.7916,0.7916,0.7916,0.7916,2000000.0
2008-07-07 00:01:00,0.7916,0.79165,0.79155,0.79155,7300000.0
2008-07-07 00:02:00,0.7915,0.7915,0.79145,0.79145,21500000.0
2008-07-07 00:03:00,0.7915,0.79155,0.7914,0.7915,160900001.0
2008-07-07 00:04:00,0.7915,0.7915,0.7914,0.7914,32000001.0
2008-07-07 00:05:00,0.79145,0.79145,0.7914,0.7914,16600000.0
2008-07-07 00:06:00,0.79135,0.79135,0.7913,0.7913,171800001.0
2008-07-07 00:07:00,0.7914,0.7914,0.7913,0.7913,102600000.0
2008-07-07 00:08:00,0.7913,0.7915,0.7913,0.7914,44100000.0
2008-07-07 00:09:00,0.79135,0.7914,0.7912,0.7912,341400005.0
2008-07-07 00:10:00,0.7912,0.7912,0.7912,0.7912,122100003.0
2008-07-07 00:11:00,0.7912,0.79126,0.79115,0.79115,36700000.0
2008-07-07 00:12:00,0.7912,0.7912,0.7912,0.7912,24000000.0
2008-07-07 00:13:00,0.7912,0.79135,0.7912,0.79135,45800000.0
2008-07-07 00:14:00,0.79135,0.7915,0.79135,0.7914,21600000.0
2008-07-07 00:15:00,0.7914,0.79145,0.7914,0.7914,3200000.0
2008-07-07 00:16:00,0.7914,0.7914,0.7914,0.7914,2400000.0
2008-07-07 00:17:00,0.7916,0.79163,0.7915,0.7916,75200000.0
2008-07-07 00:18:00,0.7914,0.7914,0.7914,0.7914,2400000.0
2008-07-07 00:19:00,0.7914,0.7914,0.7914,0.7914,8600000.0
2008-07-07 00:20:00,0.79145,0.7916,0.79145,0.7916,48400000.0
2008-07-07 00:21:00,0.7916,0.7916,0.79155,0.79155,26400000.0
2008-07-07 00:22:00,0.79155,0.7916,0.79155,0.7916,29000000.0
2008-07-07 00:23:00,0.7916,0.7916,0.7916,0.7916,6000000.0
2008-07-07 00:24:00,0.7916,0.7916,0.7916,0.7916,12000000.0
2008-07-07 00:25:00,0.7916,0.7918,0.7916,0.7918,78400000.0
2008-07-07 00:26:00,0.7918,0.7918,0.7918,0.7918,28100000.0
2008-07-07 00:27:00,0.7918,0.7918,0.7918,0.7918,16100000.0
2008-07-07 00:28:00,0.79189,0.79189,0.79178,0.79178,50500000.0
2008-07-07 00:29:00,0.7918,0.7919,0.7918,0.7918,74600000.0
2008-07-07 00:30:00,0.79185,0.79185,0.79185,0.79185,7600000.0
2008-07-07 00:31:00,0.7918,0.7918,0.79175,0.79175,14500000.0
2008-07-07 00:32:00,0.79175,0.79175,0.79175,0.79175,5300000.0
2008-07-07 00:33:00,0.79175,0.79185,0.79175,0.79185,35300000.0
2008-07-07 00:34:00,0.79185,0.79195,0.79185,0.79195,22700000.0
2008-07-07 00:35:00,0.79195,0.792,0.79195,0.792,49000000.0
2008-07-07 00:36:00,0.792,0.79205,0.792,0.79205,46200000.0
2008-07-07 00:37:00,0.79198,0.79201,0.7919,0.79198,86300000.0
2008-07-07 00:38:00,0.79205,0.79205,0.79205,0.79205,2000000.0
2008-07-07 00:39:00,0.79205,0.79205,0.79205,0.79205,6400000.0
2008-07-07 00:40:00,0.79205,0.79205,0.79205,0.79205,6000000.0
2008-07-07 00:41:00,0.79205,0.79205,0.79195,0.79195,16600000.0
2008-07-07 00:42:00,0.79195,0.79195,0.79195,0.79195,1000000.0
2008-07-07 00:43:00,0.79195,0.79195,0.7917,0.7917,57800000.0
2008-07-07 00:44:00,0.7917,0.7917,0.7916,0.7916,66800000.0
2008-07-07 00:45:00,0.7916,0.79165,0.7916,0.7916,76000000.0
2008-07-07 00:46:00,0.7916,0.7916,0.7916,0.7916,43600000.0
2008-07-07 00:47:00,0.7916,0.7917,0.7916,0.79165,228400000.0
2008-07-07 00:48:00,0.7916,0.7916,0.7916,0.7916,89400001.0
2008-07-07 00:49:00,0.7916,0.7916,0.7916,0.7916,23000000.0
2008-07-07 00:50:00,0.7916,0.7916,0.7916,0.7916,11000000.0
2008-07-07 00:51:00,0.7916,0.7917,0.7916,0.7917,11500000.0
2008-07-07 00:52:00,0.7917,0.7917,0.79155,0.7916,98100001.0
2008-07-07 00:53:00,0.7916,0.7916,0.7916,0.7916,50000000.0
2008-07-07 00:54:00,0.7916,0.7917,0.79155,0.7916,189600000.0
2008-07-07 00:55:00,0.7916,0.7917,0.7916,0.79165,24700000.0
2008-07-07 00:56:00,0.79165,0.79175,0.79165,0.79175,116800000.0
2008-07-07 00:57:00,0.79175,0.79185,0.79175,0.79185,59600000.0
2008-07-07 00:58:00,0.79185,0.79185,0.79175,0.79175,62400000.0
2008-07-07 00:59:00,0.7918,0.79185,0.7918,0.7918,54900000.0
2008-07-07 01:00:00,0.79185,0.79185,0.79185,0.79185,28600000.0
2008-07-07 01:01:00,0.79185,0.79185,0.79175,0.79175,39600000.0
2008-07-07 01:02:00,0.79178,0.79187,0.79162,0.79178,376199992.0
2008-07-07 01:03:00,0.79175,0.79175,0.79175,0.79175,19200000.0
2008-07-07 01:04:00,0.79175,0.79185,0.79175,0.79185,12600000.0
2008-07-07 01:05:00,0.79185,0.79185,0.79175,0.7918,16100000.0
2008-07-07 01:06:00,0.79179,0.79187,0.79179,0.79187,7700000.0
2008-07-07 01:07:00,0.79192,0.79192,0.7919,0.7919,49700000.0
2008-07-07 01:08:00,0.7918,0.79185,0.7918,0.79185,6400000.0
2008-07-07 01:09:00,0.79185,0.79185,0.79175,0.79175,12600000.0
2008-07-07 01:10:00,0.79169,0.79191,0.79164,0.79191,110600000.0
2008-07-07 01:11:00,0.79175,0.79175,0.79165,0.79165,5800000.0
2008-07-07 01:12:00,0.79173,0.79178,0.79152,0.79178,30600000.0
2008-07-07 01:13:00,0.7917,0.7917,0.7917,0.7917,2600000.0
2008-07-07 01:14:00,0.79175,0.79181,0.79173,0.7918,115300000.0
2008-07-07 01:15:00,0.7917,0.7917,0.7917,0.7917,3200000.0
2008-07-07 01:16:00,0.7917,0.7917,0.7917,0.7917,1600000.0
2008-07-07 01:17:00,0.7917,0.7917,0.7917,0.7917,1600000.0
2008-07-07 01:18:00,0.79175,0.79175,0.79175,0.79175,9000000.0
2008-07-07 01:19:00,0.79162,0.79178,0.79162,0.79166,35000000.0
2008-07-07 01:20:00,0.79175,0.7918,0.79175,0.79175,13800000.0
2008-07-07 01:21:00,0.79175,0.7918,0.7917,0.7918,23500000.0
2008-07-07 01:22:00,0.7918,0.7918,0.79175,0.79175,14800000.0
2008-07-07 01:23:00,0.79175,0.79175,0.79175,0.79175,6800000.0
2008-07-07 01:24:00,0.79175,0.7918,0.7917,0.79175,75500000.0
2008-07-07 01:25:00,0.79175,0.7918,0.79165,0.79165,173199999.0
2008-07-07 01:26:00,0.79165,0.79165,0.79155,0.7916,72600000.0
2008-07-07 01:27:00,0.7916,0.7916,0.7916,0.7916,36500000.0
2008-07-07 01:28:00,0.7916,0.7916,0.7916,0.7916,14600000.0
2008-07-07 01:29:00,0.7916,0.79165,0.7916,0.79165,20900000.0
2008-07-07 01:30:00,0.79165,0.79165,0.7916,0.7916,49900000.0
2008-07-07 01:31:00,0.7916,0.7916,0.7916,0.7916,49600000.0
2008-07-07 01:32:00,0.7917,0.7917,0.79155,0.7916,25000000.0
2008-07-07 01:33:00,0.7916,0.7917,0.7916,0.7917,11500000.0
2008-07-07 01:34:00,0.79159,0.79178,0.79157,0.79158,224500000.0
2008-07-07 01:35:00,0.7917,0.7917,0.7917,0.7917,119400000.0
2008-07-07 01:36:00,0.7917,0.7917,0.7915,0.7916,316000000.0
2008-07-07 01:37:00,0.7916,0.79165,0.7916,0.7916,83600000.0
2008-07-07 01:38:00,0.7916,0.7918,0.7916,0.7918,60800000.0
2008-07-07 01:39:00,0.7918,0.7918,0.79155,0.7917,76200000.0
2008-07-07 01:40:00,0.7917,0.7917,0.7915,0.7915,119300000.0
2008-07-07 01:41:00,0.7915,0.7916,0.7915,0.7915,207700000.0
2008-07-07 01:42:00,0.7915,0.79155,0.7915,0.7915,89800000.0
2008-07-07 01:43:00,0.7915,0.7916,0.79145,0.7916,330400000.0
2008-07-07 01:44:00,0.7916,0.7916,0.79155,0.7916,85200000.0
2008-07-07 01:45:00,0.7915,0.7915,0.7914,0.7915,52699999.0
2008-07-07 01:46:00,0.79155,0.7916,0.7915,0.7916,12300000.0
2008-07-07 01:47:00,0.7916,0.7917,0.7916,0.7917,15000000.0
2008-07-07 01:48:00,0.7917,0.7917,0.7916,0.7917,29000000.0
2008-07-07 01:49:00,0.7917,0.7917,0.7916,0.7916,26100000.0
2008-07-07 01:50:00,0.79165,0.79175,0.79165,0.79175,6000000.0
2008-07-07 01:51:00,0.7917,0.79175,0.7916,0.79175,26000000.0
2008-07-07 01:52:00,0.7918,0.7919,0.7918,0.7918,12000000.0
2008-07-07 01:53:00,0.7918,0.7918,0.7918,0.7918,1000000.0
2008-07-07 01:54:00,0.79182,0.79191,0.79167,0.79191,189900000.0
2008-07-07 01:55:00,0.7918,0.7918,0.7918,0.7918,1000000.0
2008-07-07 01:56:00,0.7918,0.7918,0.7918,0.7918,4000000.0
2008-07-07 01:57:00,0.7918,0.79185,0.7918,0.79183,295500002.0
2008-07-07 01:58:00,0.7918,0.7918,0.7918,0.7918,8000000.0
2008-07-07 01:59:00,0.7918,0.7918,0.7918,0.7918,11000000.0
2008-07-07 02:00:00,0.7918,0.7918,0.7914,0.7914,104800000.0
2008-07-07 02:01:00,0.7916,0.7916,0.7913,0.7916,67000000.0
2008-07-07 02:02:00,0.7916,0.7916,0.7912,0.79125,237200000.0
2008-07-07 02:03:00,0.7913,0.79135,0.7912,0.79135,137900000.0
2008-07-07 02:04:00,0.7913,0.79145,0.7913,0.79145,157100000.0
2008-07-07 02:05:00,0.79145,0.79145,0.79145,0.79145,14000000.0
2008-07-07 02:06:00,0.79128,0.7915,0.79119,0.7915,33400000.0
2008-07-07 02:07:00,0.79145,0.79145,0.79145,0.79145,2800000.0
2008-07-07 02:08:00,0.79145,0.79145,0.79145,0.79145,2800000.0
2008-07-07 02:09:00,0.79145,0.7915,0.79145,0.7915,38600000.0
2008-07-07 02:10:00,0.7915,0.7915,0.7915,0.7915,25500000.0
2008-07-07 02:11:00,0.7915,0.7915,0.79145,0.7915,41000000.0
2008-07-07 02:12:00,0.7915,0.7915,0.79105,0.79105,438299997.0
2008-07-07 02:13:00,0.7912,0.7912,0.7912,0.7912,12800000.0
2008-07-07 02:14:00,0.7912,0.7912,0.7912,0.7912,86600000.0
2008-07-07 02:15:00,0.7912,0.7912,0.7912,0.7912,111600000.0
2008-07-07 02:16:00,0.7912,0.7914,0.7912,0.7912,814199997.0
2008-07-07 02:17:00,0.7912,0.79135,0.7912,0.79125,285400000.0
2008-07-07 02:18:00,0.79125,0.7913,0.7912,0.7912,244700000.0
2008-07-07 02:19:00,0.79125,0.7913,0.7912,0.7912,235100000.0
2008-07-07 02:20:00,0.7912,0.79125,0.7912,0.7912,328300000.0
2008-07-07 02:21:00,0.7912,0.7912,0.79115,0.79115,52200000.0
2008-07-07 02:22:00,0.7911,0.7911,0.7911,0.7911,56400000.0
2008-07-07 02:23:00,0.7911,0.7911,0.791,0.791,334899998.0
2008-07-07 02:24:00,0.791,0.791,0.79095,0.79095,170300000.0
2008-07-07 02:25:00,0.79095,0.79105,0.79095,0.79095,473900001.0
2008-07-07 02:26:00,0.79095,0.79095,0.7908,0.7908,152700000.0
2008-07-07 02:27:00,0.7908,0.79095,0.79075,0.7909,405000000.0
2008-07-07 02:28:00,0.7909,0.79095,0.7909,0.7909,724499991.0
2008-07-07 02:29:00,0.7909,0.79095,0.7909,0.7909,422700000.0
2008-07-07 02:30:00,0.7909,0.79095,0.7909,0.7909,193800000.0
2008-07-07 02:31:00,0.7909,0.79105,0.7909,0.791,239200000.0
2008-07-07 02:32:00,0.791,0.791,0.7909,0.7909,240700000.0
2008-07-07 02:33:00,0.7909,0.7909,0.7909,0.7909,138500000.0
2008-07-07 02:34:00,0.7909,0.7909,0.7909,0.7909,95300000.0
2008-07-07 02:35:00,0.7909,0.7909,0.7909,0.7909,198400000.0
2008-07-07 02:36:00,0.7909,0.7909,0.7908,0.7909,196400002.0
2008-07-07 02:37:00,0.7909,0.791,0.7907,0.7907,910499999.0
2008-07-07 02:38:00,0.7907,0.79085,0.7907,0.7908,427700000.0
2008-07-07 02:39:00,0.7908,0.7908,0.79075,0.79075,57000000.0
2008-07-07 02:40:00,0.79075,0.79075,0.79065,0.7907,142200000.0
2008-07-07 02:41:00,0.79065,0.7908,0.79065,0.7908,101300000.0
2008-07-07 02:42:00,0.7908,0.79085,0.79075,0.79085,147300000.0
2008-07-07 02:43:00,0.7908,0.79085,0.79075,0.79075,82100000.0
2008-07-07 02:44:00,0.7907,0.7908,0.7906,0.79075,185000000.0
2008-07-07 02:45:00,0.7908,0.7908,0.7907,0.7907,28100000.0
2008-07-07 02:46:00,0.79075,0.7908,0.79075,0.79075,42000000.0
2008-07-07 02:47:00,0.79075,0.79075,0.7906,0.7907,42100000.0
2008-07-07 02:48:00,0.7907,0.79075,0.7906,0.79065,103500000.0
2008-07-07 02:49:00,0.7907,0.7907,0.7906,0.7906,83900000.0
2008-07-07 02:50:00,0.7906,0.7906,0.7906,0.7906,113600000.0
2008-07-07 02:51:00,0.7906,0.7906,0.7906,0.7906,307800000.0
2008-07-07 02:52:00,0.7906,0.7906,0.7905,0.7906,182099998.0
2008-07-07 02:53:00,0.7906,0.7906,0.7905,0.7906,196400002.0
2008-07-07 02:54:00,0.7906,0.7906,0.7905,0.7905,679700002.0
2008-07-07 02:55:00,0.7905,0.79055,0.7905,0.7905,546199992.0
2008-07-07 02:56:00,0.7905,0.7905,0.7905,0.7905,484100000.0
2008-07-07 02:57:00,0.7905,0.7905,0.7905,0.7905,309600000.0
2008-07-07 02:58:00,0.7904,0.7905,0.7903,0.7903,546300001.0
2008-07-07 02:59:00,0.7903,0.7904,0.7901,0.7902,860699995.0
2008-07-07 03:00:00,0.7902,0.7903,0.79015,0.7902,607099995.0
2008-07-07 03:01:00,0.7902,0.7903,0.7902,0.7902,458699996.0
2008-07-07 03:02:00,0.7902,0.7903,0.7902,0.7902,252699999.0
2008-07-07 03:03:00,0.79025,0.79035,0.7902,0.7903,537800000.0
2008-07-07 03:04:00,0.7903,0.79045,0.7903,0.7904,521699999.0
2008-07-07 03:05:00,0.7904,0.7905,0.7904,0.7905,514400000.0
2008-07-07 03:06:00,0.7905,0.7905,0.7904,0.7905,325800000.0
2008-07-07 03:07:00,0.7905,0.7905,0.7905,0.7905,136000000.0
2008-07-07 03:08:00,0.7905,0.7905,0.7905,0.7905,93000000.0
2008-07-07 03:09:00,0.7905,0.7906,0.7905,0.79055,168000000.0
2008-07-07 03:10:00,0.79055,0.79065,0.7905,0.7905,766100000.0
2008-07-07 03:11:00,0.7905,0.79065,0.7905,0.7905,586399999.0
2008-07-07 03:12:00,0.7905,0.79055,0.7905,0.7905,957500011.0
2008-07-07 03:13:00,0.7905,0.7905,0.7905,0.7905,248100000.0
2008-07-07 03:14:00,0.7905,0.79055,0.7905,0.79055,235700000.0
2008-07-07 03:15:00,0.79055,0.79055,0.7905,0.7905,213200000.0
2008-07-07 03:16:00,0.7905,0.7905,0.7904,0.7905,166700000.0
2008-07-07 03:17:00,0.7905,0.7905,0.7904,0.7904,356400000.0
2008-07-07 03:18:00,0.7904,0.79045,0.7903,0.7904,268700000.0
2008-07-07 03:19:00,0.7904,0.7905,0.7904,0.7905,227400000.0
2008-07-07 03:20:00,0.7905,0.7908,0.7905,0.7907,147500000.0
2008-07-07 03:21:00,0.79075,0.79085,0.7907,0.79075,327300000.0
2008-07-07 03:22:00,0.79075,0.79095,0.79075,0.79095,110100000.0
2008-07-07 03:23:00,0.791,0.7911,0.79095,0.791,99800000.0
2008-07-07 03:24:00,0.791,0.79105,0.79075,0.79085,362100000.0
2008-07-07 03:25:00,0.79085,0.7909,0.7907,0.7907,616300000.0
2008-07-07 03:26:00,0.79065,0.7908,0.79065,0.7907,505500002.0
2008-07-07 03:27:00,0.7907,0.79075,0.79065,0.79075,328199990.0
2008-07-07 03:28:00,0.79075,0.7909,0.7907,0.7908,512800000.0
2008-07-07 03:29:00,0.7908,0.7909,0.7908,0.79085,534400000.0
2008-07-07 03:30:00,0.79085,0.7909,0.7907,0.7907,499100001.0
2008-07-07 03:31:00,0.7907,0.7909,0.7907,0.7908,399399999.0
2008-07-07 03:32:00,0.7908,0.7909,0.79065,0.7908,823000002.0
2008-07-07 03:33:00,0.7908,0.7911,0.7908,0.791,187499999.0
2008-07-07 03:34:00,0.791,0.79115,0.7908,0.7909,555500001.0
2008-07-07 03:35:00,0.791,0.791,0.7909,0.7909,59500000.0
2008-07-07 03:36:00,0.7909,0.7909,0.7909,0.7909,5000000.0
2008-07-07 03:37:00,0.7909,0.79095,0.7909,0.7909,213299999.0
2008-07-07 03:38:00,0.7909,0.7909,0.7908,0.79085,320300000.0
2008-07-07 03:39:00,0.79085,0.79095,0.79085,0.79095,52200000.0
2008-07-07 03:40:00,0.79095,0.7911,0.79095,0.79105,137100000.0
2008-07-07 03:41:00,0.7911,0.7911,0.791,0.791,36100000.0
2008-07-07 03:42:00,0.791,0.79105,0.79085,0.79105,259800000.0
2008-07-07 03:43:00,0.79105,0.79115,0.7909,0.7909,427899998.0
2008-07-07 03:44:00,0.79095,0.791,0.79075,0.7909,446999999.0
2008-07-07 03:45:00,0.7909,0.7912,0.7909,0.79105,229100000.0
2008-07-07 03:46:00,0.79115,0.7912,0.791,0.79115,272799999.0
2008-07-07 03:47:00,0.7911,0.7912,0.7911,0.7911,151799999.0
2008-07-07 03:48:00,0.7911,0.7911,0.7907,0.79075,952299995.0
2008-07-07 03:49:00,0.79075,0.79085,0.79075,0.7908,244000000.0
2008-07-07 03:50:00,0.7908,0.79085,0.7908,0.7908,195600000.0
2008-07-07 03:51:00,0.7908,0.7908,0.7906,0.7907,741999995.0
2008-07-07 03:52:00,0.7907,0.7909,0.7907,0.7908,342399998.0
2008-07-07 03:53:00,0.7908,0.7909,0.7908,0.7908,318400000.0
2008-07-07 03:54:00,0.7908,0.7908,0.7907,0.7908,508500000.0
2008-07-07 03:55:00,0.7908,0.7908,0.7907,0.7908,278200000.0
2008-07-07 03:56:00,0.7908,0.7908,0.7907,0.7907,348300000.0
2008-07-07 03:57:00,0.7907,0.7908,0.7905,0.7906,594999998.0
2008-07-07 03:58:00,0.7907,0.7907,0.7906,0.7907,128700000.0
2008-07-07 03:59:00,0.7907,0.7907,0.79055,0.7907,92399999.0
2008-07-07 04:00:00,0.79065,0.79075,0.7906,0.7907,404599998.0
2008-07-07 04:01:00,0.7907,0.7907,0.7907,0.7907,282800000.0
2008-07-07 04:02:00,0.7907,0.7907,0.7907,0.7907,179600000.0
2008-07-07 04:03:00,0.7907,0.79075,0.7907,0.7907,73800000.0
2008-07-07 04:04:00,0.7907,0.79075,0.7907,0.7907,86600000.0
2008-07-07 04:05:00,0.79075,0.79075,0.79065,0.79065,163900000.0
2008-07-07 04:06:00,0.79065,0.7907,0.7906,0.7907,301799998.0
2008-07-07 04:07:00,0.7907,0.7907,0.7907,0.7907,59200000.0
2008-07-07 04:08:00,0.79056,0.79069,0.79048,0.79069,145800000.0
2008-07-07 04:09:00,0.7907,0.79075,0.7907,0.7907,95700000.0
2008-07-07 04:10:00,0.7907,0.7908,0.7907,0.79075,233000000.0
2008-07-07 04:11:00,0.79075,0.7908,0.79075,0.7908,44800000.0
2008-07-07 04:12:00,0.7908,0.7908,0.7907,0.79075,143100000.0
2008-07-07 04:13:00,0.7907,0.7908,0.7907,0.79075,311700000.0
2008-07-07 04:14:00,0.7907,0.79075,0.7907,0.79075,100499997.0
2008-07-07 04:15:00,0.79075,0.79085,0.79075,0.79085,78600000.0
2008-07-07 04:16:00,0.7908,0.7908,0.79075,0.79075,129400000.0
2008-07-07 04:17:00,0.79075,0.7908,0.7907,0.7907,120700000.0
2008-07-07 04:18:00,0.7907,0.79075,0.7907,0.79075,141400002.0
2008-07-07 04:19:00,0.79075,0.7908,0.79075,0.7908,39900000.0
2008-07-07 04:20:00,0.7908,0.7908,0.7908,0.7908,44900000.0
2008-07-07 04:21:00,0.7908,0.7908,0.7908,0.7908,131000000.0
2008-07-07 04:22:00,0.7908,0.7908,0.7908,0.7908,107000000.0
2008-07-07 04:23:00,0.7908,0.7908,0.7908,0.7908,108900000.0
2008-07-07 04:24:00,0.79085,0.79085,0.7908,0.79085,88600000.0
2008-07-07 04:25:00,0.79085,0.79085,0.79085,0.79085,6400000.0
2008-07-07 04:26:00,0.79085,0.79085,0.7908,0.7908,272300000.0
2008-07-07 04:27:00,0.7908,0.7908,0.79075,0.79075,25700000.0
2008-07-07 04:28:00,0.7907,0.7907,0.7907,0.7907,245800000.0
2008-07-07 04:29:00,0.7907,0.7907,0.7907,0.7907,185500000.0
2008-07-07 04:30:00,0.7907,0.7907,0.7907,0.7907,65500000.0
2008-07-07 04:31:00,0.7907,0.7908,0.7907,0.7908,292300000.0
2008-07-07 04:32:00,0.7908,0.79085,0.79075,0.7908,192400003.0
2008-07-07 04:33:00,0.7908,0.7908,0.79075,0.79075,36200000.0
2008-07-07 04:34:00,0.79075,0.79075,0.7907,0.7907,117000000.0
2008-07-07 04:35:00,0.7907,0.79075,0.7907,0.79075,165000000.0
2008-07-07 04:36:00,0.7908,0.7908,0.7908,0.7908,1000000.0
2008-07-07 04:37:00,0.7908,0.7908,0.7908,0.7908,6000000.0
2008-07-07 04:38:00,0.79075,0.7908,0.7907,0.7907,15100000.0
2008-07-07 04:39:00,0.7907,0.7908,0.7907,0.7908,109100000.0
2008-07-07 04:40:00,0.7908,0.7909,0.7908,0.79085,74800000.0
2008-07-07 04:41:00,0.79085,0.79085,0.79075,0.7908,33400000.0
2008-07-07 04:42:00,0.7908,0.79095,0.7908,0.79095,157900000.0
2008-07-07 04:43:00,0.79095,0.791,0.7909,0.7909,78600000.0
2008-07-07 04:44:00,0.7909,0.7909,0.7909,0.7909,37200000.0
2008-07-07 04:45:00,0.7909,0.79095,0.79075,0.7909,455500000.0
2008-07-07 04:46:00,0.7909,0.791,0.7909,0.79095,516000000.0
2008-07-07 04:47:00,0.79095,0.791,0.7909,0.79095,471799999.0
2008-07-07 04:48:00,0.7909,0.79105,0.7909,0.791,265900000.0
2008-07-07 04:49:00,0.791,0.79105,0.791,0.79105,431100000.0
2008-07-07 04:50:00,0.79105,0.79115,0.791,0.7911,204500000.0
2008-07-07 04:51:00,0.7911,0.7912,0.791,0.79115,590500000.0
2008-07-07 04:52:00,0.7911,0.79125,0.7911,0.7912,640300000.0
2008-07-07 04:53:00,0.7912,0.7912,0.79115,0.7912,298300000.0
2008-07-07 04:54:00,0.7912,0.7913,0.79115,0.79125,284599999.0
2008-07-07 04:55:00,0.7913,0.7913,0.7906,0.79065,886200007.0
2008-07-07 04:56:00,0.79065,0.7908,0.79065,0.7908,471200000.0
2008-07-07 04:57:00,0.7909,0.7909,0.7908,0.7908,197099999.0
2008-07-07 04:58:00,0.7908,0.7908,0.7907,0.7908,382199999.0
2008-07-07 04:59:00,0.7908,0.7908,0.7906,0.7908,26400000.0
2008-07-07 05:00:00,0.7908,0.7908,0.7906,0.7908,51000000.0
2008-07-07 05:01:00,0.7908,0.7908,0.7908,0.7908,44000000.0
2008-07-07 05:02:00,0.7908,0.7908,0.7906,0.7908,68400000.0
2008-07-07 05:03:00,0.7906,0.7909,0.7906,0.79075,171000000.0
2008-07-07 05:04:00,0.79075,0.7908,0.79065,0.79065,344200000.0
2008-07-07 05:05:00,0.79065,0.79065,0.7905,0.7906,209600000.0
2008-07-07 05:06:00,0.7906,0.7907,0.7906,0.79065,155500000.0
2008-07-07 05:07:00,0.79065,0.7907,0.79055,0.7906,58100000.0
2008-07-07 05:08:00,0.79065,0.79075,0.79055,0.7907,235500001.0
2008-07-07 05:09:00,0.7907,0.7908,0.7906,0.7907,196200000.0
2008-07-07 05:10:00,0.7907,0.79095,0.7906,0.7908,528399997.0
2008-07-07 05:11:00,0.7908,0.7908,0.79065,0.79075,379300000.0
2008-07-07 05:12:00,0.79075,0.79075,0.7907,0.79075,22300000.0
2008-07-07 05:13:00,0.79075,0.79075,0.7907,0.79075,159200000.0
2008-07-07 05:14:00,0.7907,0.79075,0.7907,0.79075,120400000.0
2008-07-07 05:15:00,0.79075,0.7908,0.79075,0.7908,23700000.0
2008-07-07 05:16:00,0.7908,0.7908,0.7908,0.7908,131800000.0
2008-07-07 05:17:00,0.7908,0.7908,0.7907,0.7907,405200000.0
2008-07-07 05:18:00,0.7907,0.79075,0.7907,0.7907,233900001.0
2008-07-07 05:19:00,0.7907,0.7907,0.79065,0.7907,89000000.0
2008-07-07 05:20:00,0.7907,0.7907,0.79055,0.7906,165000000.0
2008-07-07 05:21:00,0.7906,0.79065,0.7906,0.79065,283599996.0
2008-07-07 05:22:00,0.7907,0.79075,0.7907,0.79075,18900000.0
2008-07-07 05:23:00,0.79075,0.79075,0.7907,0.7907,165100000.0
2008-07-07 05:24:00,0.79075,0.79075,0.7907,0.7907,11000000.0
2008-07-07 05:25:00,0.7907,0.7907,0.79065,0.79065,72000000.0
2008-07-07 05:26:00,0.79065,0.79075,0.79065,0.7907,157500000.0
2008-07-07 05:27:00,0.7907,0.7909,0.7907,0.7909,133599999.0
2008-07-07 05:28:00,0.7909,0.7909,0.79085,0.7909,21200000.0
2008-07-07 05:29:00,0.7909,0.7909,0.7909,0.7909,227299999.0
2008-07-07 05:30:00,0.7909,0.7909,0.79085,0.7909,129100000.0
2008-07-07 05:31:00,0.7909,0.79105,0.79085,0.79095,275099999.0
2008-07-07 05:32:00,0.79095,0.791,0.7909,0.79095,450999997.0
2008-07-07 05:33:00,0.79095,0.79095,0.7909,0.7909,134300000.0
2008-07-07 05:34:00,0.7909,0.79095,0.7909,0.7909,118300000.0
2008-07-07 05:35:00,0.79095,0.79095,0.7909,0.7909,12200000.0
2008-07-07 05:36:00,0.7909,0.7909,0.79085,0.79085,63500000.0
2008-07-07 05:37:00,0.79085,0.79105,0.79085,0.791,257200000.0
2008-07-07 05:38:00,0.79095,0.79115,0.79095,0.79105,282600000.0
2008-07-07 05:39:00,0.79105,0.79105,0.7909,0.7909,550300000.0
2008-07-07 05:40:00,0.79085,0.7911,0.79085,0.79095,233700000.0
2008-07-07 05:41:00,0.79095,0.791,0.7909,0.791,119100000.0
2008-07-07 05:42:00,0.7909,0.791,0.79085,0.791,309800000.0
2008-07-07 05:43:00,0.791,0.79105,0.79095,0.79105,26300000.0
2008-07-07 05:44:00,0.791,0.791,0.7908,0.7908,161100000.0
2008-07-07 05:45:00,0.79075,0.79085,0.7907,0.7907,186100000.0
2008-07-07 05:46:00,0.7907,0.79085,0.7907,0.79085,182500000.0
2008-07-07 05:47:00,0.7908,0.7909,0.7908,0.7909,257500000.0
2008-07-07 05:48:00,0.7909,0.7909,0.79085,0.79085,76300000.0
2008-07-07 05:49:00,0.79085,0.79085,0.79085,0.79085,71400000.0
2008-07-07 05:50:00,0.79085,0.7909,0.79085,0.79085,102100000.0
2008-07-07 05:51:00,0.79085,0.79115,0.79085,0.79105,479500000.0
2008-07-07 05:52:00,0.79105,0.7912,0.79105,0.7911,93400000.0
2008-07-07 05:53:00,0.7911,0.7912,0.79105,0.7911,131100000.0
2008-07-07 05:54:00,0.7911,0.7911,0.79095,0.79105,74500000.0
2008-07-07 05:55:00,0.791,0.79105,0.791,0.79105,88400000.0
2008-07-07 05:56:00,0.79105,0.7911,0.79105,0.79105,140600000.0
2008-07-07 05:57:00,0.79105,0.79105,0.79095,0.79105,177100000.0
2008-07-07 05:58:00,0.7911,0.7911,0.7911,0.7911,2800000.0
2008-07-07 05:59:00,0.7911,0.7911,0.79105,0.7911,83700000.0
2008-07-07 06:00:00,0.7911,0.79115,0.79105,0.7911,53500000.0
2008-07-07 06:01:00,0.7911,0.7911,0.79105,0.79105,137300000.0
2008-07-07 06:02:00,0.79105,0.79105,0.79095,0.791,24100000.0
2008-07-07 06:03:00,0.79095,0.7911,0.7909,0.791,145900000.0
2008-07-07 06:04:00,0.791,0.791,0.79095,0.79095,52100000.0
2008-07-07 06:05:00,0.791,0.7912,0.79095,0.791,208300000.0
2008-07-07 06:06:00,0.791,0.79105,0.7909,0.79095,128700000.0
2008-07-07 06:07:00,0.79095,0.79095,0.7909,0.7909,53600000.0
2008-07-07 06:08:00,0.7909,0.7909,0.79085,0.7909,86400000.0
2008-07-07 06:09:00,0.7909,0.791,0.7909,0.791,46700000.0
2008-07-07 06:10:00,0.791,0.791,0.79095,0.791,33500000.0
2008-07-07 06:11:00,0.791,0.79105,0.791,0.79105,8100000.0
2008-07-07 06:12:00,0.79105,0.7912,0.79095,0.791,77200000.0
2008-07-07 06:13:00,0.79105,0.7911,0.79105,0.79105,90900000.0
2008-07-07 06:14:00,0.79105,0.79105,0.79105,0.79105,17600000.0
2008-07-07 06:15:00,0.79105,0.7911,0.7909,0.79095,95300000.0
2008-07-07 06:16:00,0.7909,0.7909,0.79085,0.7909,89600000.0
2008-07-07 06:17:00,0.79095,0.7911,0.7909,0.791,99100000.0
2008-07-07 06:18:00,0.79105,0.79105,0.79105,0.79105,49500000.0
2008-07-07 06:19:00,0.79105,0.79105,0.79105,0.79105,12400000.0
2008-07-07 06:20:00,0.79108,0.79121,0.79088,0.79088,140000000.0
2008-07-07 06:21:00,0.791,0.7911,0.791,0.7911,41500000.0
2008-07-07 06:22:00,0.7911,0.79115,0.7911,0.79115,50100000.0
2008-07-07 06:23:00,0.79115,0.79115,0.7911,0.7911,60000000.0
2008-07-07 06:24:00,0.7911,0.7911,0.7911,0.7911,21800000.0
2008-07-07 06:25:00,0.79105,0.7911,0.79105,0.7911,90300000.0
2008-07-07 06:26:00,0.7911,0.7911,0.7911,0.7911,20700000.0
2008-07-07 06:27:00,0.7911,0.7912,0.7911,0.7912,108300000.0
2008-07-07 06:28:00,0.7912,0.7913,0.79105,0.79125,484500000.0
2008-07-07 06:29:00,0.79125,0.79125,0.7912,0.7912,50800000.0
2008-07-07 06:30:00,0.7912,0.7913,0.7912,0.7913,162200000.0
2008-07-07 06:31:00,0.7913,0.7913,0.7911,0.7911,249500000.0
2008-07-07 06:32:00,0.7911,0.7912,0.791,0.7912,97500000.0
2008-07-07 06:33:00,0.79115,0.7912,0.79105,0.7911,143400000.0
2008-07-07 06:34:00,0.7911,0.7912,0.791,0.7911,92000000.0
2008-07-07 06:35:00,0.7911,0.7913,0.7911,0.79115,172400000.0
2008-07-07 06:36:00,0.7911,0.79115,0.7911,0.7911,63300000.0
2008-07-07 06:37:00,0.7911,0.79115,0.7911,0.7911,104800000.0
2008-07-07 06:38:00,0.7911,0.79135,0.7911,0.79135,118700000.0
2008-07-07 06:39:00,0.79135,0.79135,0.7911,0.7913,224200000.0
2008-07-07 06:40:00,0.7913,0.7913,0.7911,0.79115,115800000.0
2008-07-07 06:41:00,0.79115,0.79135,0.79115,0.79135,30400000.0
2008-07-07 06:42:00,0.79135,0.79135,0.79135,0.79135,7000000.0
2008-07-07 06:43:00,0.79135,0.79135,0.79135,0.79135,9000000.0
2008-07-07 06:44:00,0.79135,0.79135,0.79135,0.79135,28000000.0
2008-07-07 06:45:00,0.79135,0.79135,0.79135,0.79135,50000000.0
2008-07-07 06:46:00,0.79135,0.79135,0.79135,0.79135,17000000.0
2008-07-07 06:47:00,0.79135,0.79135,0.79135,0.79135,15000000.0
2008-07-07 06:48:00,0.79135,0.79135,0.79135,0.79135,6000000.0
2008-07-07 06:49:00,0.79135,0.7914,0.79135,0.7914,130700000.0
2008-07-07 06:50:00,0.7914,0.7915,0.7914,0.7914,104500000.0
2008-07-07 06:51:00,0.7914,0.79145,0.79135,0.79145,213100000.0
2008-07-07 06:52:00,0.79145,0.79145,0.7913,0.7913,105600001.0
2008-07-07 06:53:00,0.7913,0.7913,0.79115,0.79115,172500001.0
2008-07-07 06:54:00,0.79115,0.79125,0.79115,0.79125,155600001.0
2008-07-07 06:55:00,0.79125,0.79125,0.79115,0.79125,207900000.0
2008-07-07 06:56:00,0.79125,0.7913,0.79115,0.79115,582000001.0
2008-07-07 06:57:00,0.79115,0.79115,0.7911,0.79115,153500000.0
2008-07-07 06:58:00,0.79115,0.7912,0.7911,0.7912,314200000.0
2008-07-07 06:59:00,0.7912,0.79125,0.79115,0.79115,327000001.0
2008-07-07 07:00:00,0.79115,0.7913,0.79115,0.7913,261900002.0
2008-07-07 07:01:00,0.79125,0.79125,0.79115,0.7912,868799997.0
2008-07-07 07:02:00,0.79115,0.7912,0.79115,0.7912,548000000.0
2008-07-07 07:03:00,0.79115,0.7912,0.79105,0.79105,594299997.0
2008-07-07 07:04:00,0.79105,0.7912,0.79105,0.79105,458899998.0
2008-07-07 07:05:00,0.79105,0.7912,0.79105,0.7911,370899996.0
2008-07-07 07:06:00,0.7911,0.7912,0.7911,0.79115,105400000.0
2008-07-07 07:07:00,0.79115,0.7912,0.79105,0.7911,453000000.0
2008-07-07 07:08:00,0.7911,0.7911,0.79105,0.7911,916499997.0
2008-07-07 07:09:00,0.79105,0.79115,0.79105,0.79115,593899995.0
2008-07-07 07:10:00,0.7912,0.7912,0.7911,0.79115,239800000.0
2008-07-07 07:11:00,0.79115,0.79115,0.79105,0.7911,735900003.0
2008-07-07 07:12:00,0.7911,0.79115,0.7911,0.7911,67300000.0
2008-07-07 07:13:00,0.7911,0.7914,0.7911,0.79135,252800000.0
2008-07-07 07:14:00,0.79135,0.79135,0.7911,0.79115,555199999.0
2008-07-07 07:15:00,0.7912,0.7912,0.79115,0.7912,692799997.0
2008-07-07 07:16:00,0.7912,0.7913,0.7912,0.7913,82900000.0
2008-07-07 07:17:00,0.7913,0.7914,0.7913,0.7913,77800000.0
2008-07-07 07:18:00,0.7913,0.7915,0.7913,0.79145,326200000.0
2008-07-07 07:19:00,0.79145,0.7915,0.79125,0.7914,374700001.0
2008-07-07 07:20:00,0.7914,0.79145,0.79135,0.7914,122800000.0
2008-07-07 07:21:00,0.7914,0.7914,0.7912,0.7912,403599999.0
2008-07-07 07:22:00,0.7912,0.79125,0.7912,0.7912,114700000.0
2008-07-07 07:23:00,0.7912,0.7912,0.79115,0.7912,430599993.0
2008-07-07 07:24:00,0.7912,0.7913,0.79115,0.7912,570100000.0
2008-07-07 07:25:00,0.7912,0.79125,0.7912,0.79125,204800000.0
2008-07-07 07:26:00,0.79125,0.79125,0.7912,0.7912,25900000.0
2008-07-07 07:27:00,0.79125,0.7914,0.7912,0.79125,186300000.0
2008-07-07 07:28:00,0.7912,0.7913,0.7911,0.7912,475699998.0
2008-07-07 07:29:00,0.7912,0.7912,0.7911,0.7912,240900000.0
2008-07-07 07:30:00,0.7912,0.7914,0.7912,0.7914,415400000.0
2008-07-07 07:31:00,0.7914,0.7914,0.7913,0.7913,338699999.0
2008-07-07 07:32:00,0.79135,0.79135,0.7913,0.79135,302999997.0
2008-07-07 07:33:00,0.7914,0.79145,0.7914,0.7914,85200000.0
2008-07-07 07:34:00,0.79145,0.79145,0.79145,0.79145,10000000.0
2008-07-07 07:35:00,0.79145,0.7915,0.7913,0.7913,32200000.0
2008-07-07 07:36:00,0.7913,0.79135,0.79105,0.79105,126800000.0
2008-07-07 07:37:00,0.79105,0.7912,0.79105,0.79115,326000000.0
2008-07-07 07:38:00,0.7912,0.7915,0.79115,0.79145,843399998.0
2008-07-07 07:39:00,0.79145,0.79145,0.79135,0.7914,555899995.0
2008-07-07 07:40:00,0.79135,0.7914,0.7913,0.7913,506799998.0
2008-07-07 07:41:00,0.7913,0.7914,0.7913,0.79135,476499995.0
2008-07-07 07:42:00,0.79135,0.7914,0.7913,0.79135,150200000.0
2008-07-07 07:43:00,0.79135,0.79135,0.79125,0.79125,223800000.0
2008-07-07 07:44:00,0.79125,0.79135,0.7912,0.7912,447100000.0
2008-07-07 07:45:00,0.7912,0.7912,0.791,0.79105,569400002.0
2008-07-07 07:46:00,0.79105,0.7911,0.79105,0.79105,724800013.0
2008-07-07 07:47:00,0.79105,0.7912,0.79105,0.7911,612900008.0
2008-07-07 07:48:00,0.79105,0.7911,0.79105,0.7911,211500004.0
2008-07-07 07:49:00,0.7912,0.7912,0.79105,0.79115,250500000.0
2008-07-07 07:50:00,0.79115,0.79145,0.7911,0.7913,258700000.0
2008-07-07 07:51:00,0.7913,0.7914,0.7912,0.7913,307500000.0
2008-07-07 07:52:00,0.7913,0.79135,0.7912,0.79135,223700000.0
2008-07-07 07:53:00,0.79135,0.7914,0.7913,0.7913,205100000.0
2008-07-07 07:54:00,0.79125,0.79125,0.79125,0.79125,45600000.0
2008-07-07 07:55:00,0.79125,0.79125,0.7912,0.79125,163000000.0
2008-07-07 07:56:00,0.7913,0.79135,0.79125,0.79135,62200000.0
2008-07-07 07:57:00,0.79135,0.79135,0.79135,0.79135,51200000.0
2008-07-07 07:58:00,0.79135,0.79155,0.79135,0.79145,423600000.0
2008-07-07 07:59:00,0.7914,0.7916,0.7914,0.7916,405700000.0
2008-07-07 08:00:00,0.79165,0.79165,0.7915,0.79155,499599999.0
2008-07-07 08:01:00,0.7916,0.79165,0.7914,0.79155,407200000.0
2008-07-07 08:02:00,0.7915,0.7917,0.79145,0.79165,462199997.0
2008-07-07 08:03:00,0.7917,0.7918,0.79165,0.79165,1057899985.0
2008-07-07 08:04:00,0.79165,0.79175,0.79165,0.7917,226100000.0
2008-07-07 08:05:00,0.7917,0.79175,0.7915,0.79155,431500000.0
2008-07-07 08:06:00,0.79155,0.7916,0.7915,0.7916,504599997.0
2008-07-07 08:07:00,0.79155,0.7917,0.79155,0.7916,353899999.0
2008-07-07 08:08:00,0.7916,0.7917,0.7916,0.79165,75600000.0
2008-07-07 08:09:00,0.79165,0.79165,0.79155,0.79155,745699998.0
2008-07-07 08:10:00,0.79155,0.7916,0.79125,0.79125,832899994.0
2008-07-07 08:11:00,0.79125,0.79135,0.7912,0.79125,534999999.0
2008-07-07 08:12:00,0.79125,0.7914,0.79125,0.79135,265900000.0
2008-07-07 08:13:00,0.7914,0.7915,0.79135,0.7915,490700000.0
2008-07-07 08:14:00,0.7915,0.79165,0.7915,0.7916,80400000.0
2008-07-07 08:15:00,0.7916,0.7916,0.7915,0.79155,124200000.0
2008-07-07 08:16:00,0.79155,0.7917,0.7915,0.7917,430200000.0
2008-07-07 08:17:00,0.7917,0.79185,0.7916,0.7916,500600000.0
2008-07-07 08:18:00,0.79155,0.7918,0.79155,0.7917,365500001.0
2008-07-07 08:19:00,0.79165,0.7917,0.7916,0.79165,354100002.0
2008-07-07 08:20:00,0.79165,0.7917,0.7916,0.79165,364000002.0
2008-07-07 08:21:00,0.79165,0.79165,0.7916,0.7916,190400000.0
2008-07-07 08:22:00,0.7916,0.7916,0.79145,0.7916,589700000.0
2008-07-07 08:23:00,0.7916,0.7917,0.79155,0.79165,345700000.0
2008-07-07 08:24:00,0.79165,0.7917,0.7915,0.79155,499999999.0
2008-07-07 08:25:00,0.7915,0.79165,0.7915,0.7916,220900000.0
2008-07-07 08:26:00,0.7916,0.79175,0.7916,0.79175,334500000.0
2008-07-07 08:27:00,0.79175,0.7918,0.79175,0.79175,93100000.0
2008-07-07 08:28:00,0.79175,0.79175,0.7917,0.79175,54500000.0
2008-07-07 08:29:00,0.7917,0.79175,0.7917,0.79175,514200000.0
2008-07-07 08:30:00,0.79175,0.79205,0.79165,0.79205,588300006.0
2008-07-07 08:31:00,0.79205,0.7921,0.7919,0.79205,541600000.0
2008-07-07 08:32:00,0.79205,0.7924,0.79205,0.7924,326599999.0
2008-07-07 08:33:00,0.7924,0.7925,0.79225,0.7923,595100001.0
2008-07-07 08:34:00,0.7923,0.79245,0.79215,0.79225,512500000.0
2008-07-07 08:35:00,0.79225,0.79235,0.79215,0.79225,328500000.0
2008-07-07 08:36:00,0.79225,0.7923,0.79205,0.79205,718299999.0
2008-07-07 08:37:00,0.79205,0.79205,0.79195,0.792,271500000.0
2008-07-07 08:38:00,0.792,0.79205,0.79195,0.792,435099997.0
2008-07-07 08:39:00,0.792,0.792,0.79175,0.7919,547299999.0
2008-07-07 08:40:00,0.7919,0.7919,0.7917,0.7917,514500000.0
2008-07-07 08:41:00,0.7917,0.7918,0.79165,0.7918,465000000.0
2008-07-07 08:42:00,0.7918,0.79185,0.79175,0.7918,177300000.0
2008-07-07 08:43:00,0.7918,0.79185,0.79175,0.79185,457999998.0
2008-07-07 08:44:00,0.79185,0.79185,0.7918,0.7918,129500000.0
2008-07-07 08:45:00,0.7918,0.7918,0.7917,0.79175,404499999.0
2008-07-07 08:46:00,0.79175,0.7918,0.79165,0.79165,352700000.0
2008-07-07 08:47:00,0.79165,0.79165,0.7916,0.7916,57300000.0
2008-07-07 08:48:00,0.7916,0.7917,0.7915,0.79165,614399999.0
2008-07-07 08:49:00,0.7917,0.79175,0.7916,0.79175,435300000.0
2008-07-07 08:50:00,0.79175,0.79175,0.79165,0.7917,540200000.0
2008-07-07 08:51:00,0.79165,0.7919,0.79165,0.79185,397800000.0
2008-07-07 08:52:00,0.79185,0.79185,0.79165,0.79175,644900000.0
2008-07-07 08:53:00,0.79175,0.7919,0.79175,0.7919,360199999.0
2008-07-07 08:54:00,0.7919,0.7919,0.79145,0.7915,840799994.0
2008-07-07 08:55:00,0.7915,0.7917,0.7915,0.7916,807000000.0
2008-07-07 08:56:00,0.7916,0.7919,0.7916,0.79175,746100000.0
2008-07-07 08:57:00,0.79175,0.7918,0.7917,0.7917,392700000.0
2008-07-07 08:58:00,0.7917,0.79175,0.7917,0.79175,111200000.0
2008-07-07 08:59:00,0.79175,0.7919,0.79175,0.7919,196400000.0
2008-07-07 09:00:00,0.7919,0.79205,0.79185,0.792,560700000.0
2008-07-07 09:01:00,0.79195,0.7921,0.7919,0.79205,802800000.0
2008-07-07 09:02:00,0.79205,0.79205,0.7918,0.79185,671700000.0
2008-07-07 09:03:00,0.79185,0.7919,0.79185,0.79185,532299999.0
2008-07-07 09:04:00,0.79185,0.7919,0.7918,0.79185,369600000.0
2008-07-07 09:05:00,0.7918,0.792,0.7918,0.79195,519300000.0
2008-07-07 09:06:00,0.79195,0.792,0.79165,0.79175,606900001.0
2008-07-07 09:07:00,0.79175,0.7918,0.79155,0.7916,672799998.0
2008-07-07 09:08:00,0.79165,0.79175,0.7916,0.7917,286000000.0
2008-07-07 09:09:00,0.7917,0.7917,0.79145,0.7915,415600003.0
2008-07-07 09:10:00,0.7915,0.7916,0.79145,0.79155,526200001.0
2008-07-07 09:11:00,0.79155,0.79155,0.7914,0.79145,699600002.0
2008-07-07 09:12:00,0.79145,0.7915,0.7914,0.79145,748700000.0
2008-07-07 09:13:00,0.79145,0.7916,0.79145,0.79155,688400000.0
2008-07-07 09:14:00,0.79155,0.79155,0.7914,0.7914,374600000.0
2008-07-07 09:15:00,0.7914,0.7915,0.7914,0.7914,504799999.0
2008-07-07 09:16:00,0.7914,0.7915,0.7914,0.7915,358200000.0
2008-07-07 09:17:00,0.7915,0.7917,0.7915,0.79165,317300000.0
2008-07-07 09:18:00,0.79165,0.7917,0.7915,0.79165,773699997.0
2008-07-07 09:19:00,0.79165,0.79175,0.7915,0.7915,873799997.0
2008-07-07 09:20:00,0.7915,0.79155,0.7914,0.7914,558099999.0
2008-07-07 09:21:00,0.7914,0.79145,0.7914,0.79145,261200000.0
2008-07-07 09:22:00,0.79145,0.79145,0.79125,0.7913,646400000.0
2008-07-07 09:23:00,0.7913,0.7915,0.7913,0.7914,866600002.0
2008-07-07 09:24:00,0.7914,0.79145,0.7913,0.7913,525399999.0
2008-07-07 09:25:00,0.7913,0.79145,0.7913,0.79145,511600007.0
2008-07-07 09:26:00,0.79145,0.7915,0.79135,0.79145,655900005.0
2008-07-07 09:27:00,0.79145,0.79175,0.79145,0.7917,819900003.0
2008-07-07 09:28:00,0.7917,0.7918,0.7917,0.7918,441000002.0
2008-07-07 09:29:00,0.7918,0.79185,0.7917,0.79175,600400003.0
2008-07-07 09:30:00,0.79175,0.7918,0.79165,0.79175,696900005.0
2008-07-07 09:31:00,0.79175,0.7918,0.79165,0.79165,607399992.0
2008-07-07 09:32:00,0.79165,0.79175,0.7915,0.7917,481100000.0
2008-07-07 09:33:00,0.7917,0.79175,0.7916,0.79165,554200002.0
2008-07-07 09:34:00,0.79165,0.79165,0.79165,0.79165,206000000.0
2008-07-07 09:35:00,0.79165,0.79165,0.79155,0.7916,121000000.0
2008-07-07 09:36:00,0.7916,0.7916,0.7914,0.7914,559300002.0
2008-07-07 09:37:00,0.7914,0.7915,0.79135,0.7915,403899997.0
2008-07-07 09:38:00,0.7915,0.79165,0.79145,0.79145,591799997.0
2008-07-07 09:39:00,0.79145,0.7916,0.79145,0.7916,694300004.0
2008-07-07 09:40:00,0.7916,0.79185,0.7916,0.79175,407700002.0
2008-07-07 09:41:00,0.79175,0.79185,0.79175,0.7918,205700006.0
2008-07-07 09:42:00,0.7918,0.7919,0.79175,0.7918,179900001.0
2008-07-07 09:43:00,0.79175,0.7918,0.79175,0.79175,472000006.0
2008-07-07 09:44:00,0.79175,0.79185,0.7917,0.79175,444800009.0
2008-07-07 09:45:00,0.79175,0.79175,0.79165,0.7917,520900006.0
2008-07-07 09:46:00,0.7917,0.7919,0.79165,0.79185,412200002.0
2008-07-07 09:47:00,0.79185,0.79185,0.7917,0.7917,339200001.0
2008-07-07 09:48:00,0.7917,0.7917,0.79165,0.79165,199300000.0
2008-07-07 09:49:00,0.79165,0.79165,0.7915,0.79155,409800003.0
2008-07-07 09:50:00,0.79155,0.79165,0.7915,0.7916,237800000.0
2008-07-07 09:51:00,0.7916,0.79185,0.7916,0.79185,317000001.0
2008-07-07 09:52:00,0.79185,0.79185,0.7917,0.7917,405700008.0
2008-07-07 09:53:00,0.7917,0.7917,0.79165,0.79165,335700001.0
2008-07-07 09:54:00,0.79165,0.79165,0.79145,0.79155,519600004.0
2008-07-07 09:55:00,0.79155,0.79165,0.79155,0.79165,166000000.0
2008-07-07 09:56:00,0.79165,0.7917,0.79165,0.79165,283600000.0
2008-07-07 09:57:00,0.79165,0.7917,0.79165,0.7917,237600001.0
2008-07-07 09:58:00,0.7917,0.79175,0.79165,0.79165,377299998.0
2008-07-07 09:59:00,0.7917,0.7918,0.79165,0.7918,346600007.0
2008-07-07 10:00:00,0.7918,0.7918,0.79175,0.7918,282500004.0
2008-07-07 10:01:00,0.7918,0.7918,0.7918,0.7918,97300000.0
2008-07-07 10:02:00,0.7918,0.79205,0.7918,0.79205,465700000.0
2008-07-07 10:03:00,0.79205,0.7922,0.79205,0.7921,804600011.0
2008-07-07 10:04:00,0.7921,0.7921,0.7919,0.79195,610500002.0
2008-07-07 10:05:00,0.79195,0.79195,0.7919,0.79195,158600000.0
2008-07-07 10:06:00,0.79195,0.79195,0.79175,0.7918,781500005.0
2008-07-07 10:07:00,0.7918,0.79195,0.7918,0.7919,233400000.0
2008-07-07 10:08:00,0.7919,0.79195,0.7918,0.7918,354800001.0
2008-07-07 10:09:00,0.7918,0.79215,0.7918,0.79215,357100002.0
2008-07-07 10:10:00,0.7921,0.7921,0.7919,0.792,373000002.0
2008-07-07 10:11:00,0.792,0.7921,0.79195,0.79205,512100000.0
2008-07-07 10:12:00,0.79205,0.79225,0.79205,0.7922,289900004.0
2008-07-07 10:13:00,0.7922,0.79225,0.7922,0.79225,188600000.0
2008-07-07 10:14:00,0.79225,0.7925,0.79225,0.79245,672400006.0
2008-07-07 10:15:00,0.79245,0.7925,0.7922,0.79225,590800005.0
2008-07-07 10:16:00,0.79225,0.79235,0.79225,0.79235,411200004.0
2008-07-07 10:17:00,0.79235,0.7926,0.79225,0.7926,694400006.0
2008-07-07 10:18:00,0.7926,0.7927,0.7926,0.7926,338200000.0
2008-07-07 10:19:00,0.7926,0.79265,0.79245,0.7925,373730003.0
2008-07-07 10:20:00,0.7925,0.7927,0.7925,0.79265,608300004.0
2008-07-07 10:21:00,0.7927,0.7927,0.79245,0.79255,465900002.0
2008-07-07 10:22:00,0.79255,0.79265,0.7925,0.79265,486500000.0
2008-07-07 10:23:00,0.79265,0.79265,0.79255,0.7926,451900000.0
2008-07-07 10:24:00,0.7926,0.79265,0.79255,0.79265,516500003.0
2008-07-07 10:25:00,0.7927,0.7928,0.7924,0.79245,624800005.0
2008-07-07 10:26:00,0.7924,0.79245,0.79235,0.79235,490600002.0
2008-07-07 10:27:00,0.79235,0.7924,0.79235,0.79235,650200006.0
2008-07-07 10:28:00,0.79235,0.7925,0.79235,0.79245,491100000.0
2008-07-07 10:29:00,0.79245,0.7927,0.79245,0.79265,164000000.0
2008-07-07 10:30:00,0.79265,0.7937,0.7926,0.7934,199324000.0
2008-07-07 10:31:00,0.7934,0.7935,0.79325,0.7934,630000000.0
2008-07-07 10:32:00,0.7934,0.79345,0.7933,0.7933,398200000.0
2008-07-07 10:33:00,0.7933,0.7934,0.7933,0.7933,862699998.0
2008-07-07 10:34:00,0.7933,0.7933,0.7928,0.7931,1122299996.0
2008-07-07 10:35:00,0.7931,0.7931,0.7928,0.79305,834600003.0
2008-07-07 10:36:00,0.79305,0.79325,0.793,0.79325,609100003.0
2008-07-07 10:37:00,0.79325,0.79325,0.79315,0.7932,478200003.0
2008-07-07 10:38:00,0.7932,0.7932,0.79285,0.79315,790300004.0
2008-07-07 10:39:00,0.79315,0.7933,0.79315,0.79325,373900000.0
2008-07-07 10:40:00,0.79325,0.79325,0.7932,0.7932,882500008.0
2008-07-07 10:41:00,0.7932,0.79325,0.79305,0.7931,409700006.0
2008-07-07 10:42:00,0.7931,0.7931,0.79305,0.79305,220900001.0
2008-07-07 10:43:00,0.79305,0.79305,0.79295,0.79295,358400001.0
2008-07-07 10:44:00,0.793,0.7931,0.79295,0.7931,228000002.0
2008-07-07 10:45:00,0.79305,0.79315,0.79305,0.7931,847900011.0
2008-07-07 10:46:00,0.7932,0.7934,0.79315,0.79325,404900002.0
2008-07-07 10:47:00,0.79325,0.79325,0.79315,0.79315,400700001.0
2008-07-07 10:48:00,0.79315,0.79315,0.7931,0.7931,140100001.0
2008-07-07 10:49:00,0.7931,0.79355,0.7931,0.79345,653500007.0
2008-07-07 10:50:00,0.79345,0.79355,0.7934,0.79355,1057100003.0
2008-07-07 10:51:00,0.79355,0.7937,0.7935,0.79355,879500005.0
2008-07-07 10:52:00,0.79355,0.79365,0.79355,0.7936,139900000.0
2008-07-07 10:53:00,0.79355,0.7936,0.7935,0.7935,302400000.0
2008-07-07 10:54:00,0.7935,0.7935,0.79335,0.79335,553100004.0
2008-07-07 10:55:00,0.79335,0.7934,0.79325,0.79335,560600005.0
2008-07-07 10:56:00,0.79335,0.79335,0.79325,0.79335,403899999.0
2008-07-07 10:57:00,0.79335,0.7935,0.79335,0.79345,260100000.0
2008-07-07 10:58:00,0.79345,0.7935,0.7933,0.7933,418100000.0
2008-07-07 10:59:00,0.7933,0.7934,0.7932,0.79335,516200000.0
2008-07-07 11:00:00,0.79335,0.7935,0.7932,0.79345,490400000.0
2008-07-07 11:01:00,0.79345,0.79365,0.79345,0.79365,502500000.0
2008-07-07 11:02:00,0.79365,0.79385,0.79365,0.79375,275100000.0
2008-07-07 11:03:00,0.79375,0.79395,0.79375,0.79395,130800000.0
2008-07-07 11:04:00,0.79395,0.7941,0.7939,0.7941,413500001.0
2008-07-07 11:05:00,0.7941,0.7941,0.794,0.79405,251900000.0
2008-07-07 11:06:00,0.79405,0.7941,0.79395,0.79395,390900000.0
2008-07-07 11:07:00,0.79395,0.7941,0.79395,0.794,358800000.0
2008-07-07 11:08:00,0.794,0.794,0.7939,0.794,302600000.0
2008-07-07 11:09:00,0.794,0.7941,0.79395,0.7941,471699999.0
2008-07-07 11:10:00,0.7941,0.7942,0.79405,0.79415,366300000.0
2008-07-07 11:11:00,0.7942,0.7944,0.79415,0.7944,295700000.0
2008-07-07 11:12:00,0.7944,0.79445,0.79425,0.7943,131600000.0
2008-07-07 11:13:00,0.7943,0.7943,0.7942,0.79425,196100000.0
2008-07-07 11:14:00,0.79425,0.79425,0.7942,0.7942,209900000.0
2008-07-07 11:15:00,0.7942,0.7944,0.7942,0.7943,276600000.0
2008-07-07 11:16:00,0.7943,0.79445,0.7943,0.7944,242700000.0
2008-07-07 11:17:00,0.7944,0.79455,0.7944,0.7945,246700000.0
2008-07-07 11:18:00,0.7945,0.79455,0.7945,0.7945,400300004.0
2008-07-07 11:19:00,0.79455,0.79455,0.7945,0.7945,226000000.0
2008-07-07 11:20:00,0.7945,0.7945,0.79435,0.7945,422500005.0
2008-07-07 11:21:00,0.7945,0.7945,0.79445,0.7945,357200002.0
2008-07-07 11:22:00,0.7945,0.79455,0.79445,0.79455,337200004.0
2008-07-07 11:23:00,0.79455,0.79465,0.79455,0.79465,298200001.0
2008-07-07 11:24:00,0.7946,0.79475,0.79455,0.79475,337500001.0
2008-07-07 11:25:00,0.79475,0.7949,0.79475,0.7949,119000000.0
2008-07-07 11:26:00,0.7949,0.7949,0.7948,0.7948,332900000.0
2008-07-07 11:27:00,0.7948,0.79485,0.79475,0.79475,286000000.0
2008-07-07 11:28:00,0.79475,0.79475,0.7946,0.79465,129100000.0
2008-07-07 11:29:00,0.7946,0.79465,0.7945,0.7945,481000001.0
2008-07-07 11:30:00,0.7945,0.7947,0.7945,0.79465,426300000.0
2008-07-07 11:31:00,0.79465,0.79475,0.79455,0.7947,420200000.0
2008-07-07 11:32:00,0.7947,0.79485,0.7946,0.79485,549300001.0
2008-07-07 11:33:00,0.79485,0.7949,0.7948,0.7949,220000000.0
2008-07-07 11:34:00,0.7949,0.7949,0.79485,0.7949,324700000.0
2008-07-07 11:35:00,0.7949,0.7949,0.79485,0.79485,459700000.0
2008-07-07 11:36:00,0.79485,0.79485,0.7947,0.7948,285800000.0
2008-07-07 11:37:00,0.7948,0.79515,0.7948,0.795,628100001.0
2008-07-07 11:38:00,0.795,0.79525,0.795,0.79515,946700001.0
2008-07-07 11:39:00,0.79515,0.7953,0.7951,0.7953,651000000.0
2008-07-07 11:40:00,0.7953,0.79535,0.79525,0.79525,266200000.0
2008-07-07 11:41:00,0.79525,0.7953,0.79525,0.79525,343600000.0
2008-07-07 11:42:00,0.79525,0.79525,0.79515,0.79515,393500000.0
2008-07-07 11:43:00,0.7952,0.79535,0.79515,0.7953,532300007.0
2008-07-07 11:44:00,0.7953,0.79555,0.7953,0.7955,353700002.0
2008-07-07 11:45:00,0.7955,0.79555,0.7954,0.79545,605500000.0
2008-07-07 11:46:00,0.79545,0.79585,0.79545,0.79575,626900000.0
2008-07-07 11:47:00,0.79575,0.79575,0.79555,0.79565,766600001.0
2008-07-07 11:48:00,0.79565,0.79575,0.79555,0.7957,579900001.0
2008-07-07 11:49:00,0.7957,0.7958,0.7956,0.7957,628600007.0
2008-07-07 11:50:00,0.7957,0.79585,0.7956,0.7957,944800006.0
2008-07-07 11:51:00,0.79565,0.7957,0.7956,0.79565,222200001.0
2008-07-07 11:52:00,0.7956,0.79565,0.7954,0.79545,386000000.0
2008-07-07 11:53:00,0.79545,0.79545,0.79535,0.79535,374600000.0
2008-07-07 11:54:00,0.79535,0.79535,0.7953,0.7953,486799998.0
2008-07-07 11:55:00,0.7953,0.7954,0.7953,0.79535,302400000.0
2008-07-07 11:56:00,0.7954,0.7957,0.7954,0.79565,748600000.0
2008-07-07 11:57:00,0.79565,0.79575,0.79565,0.7957,447900000.0
2008-07-07 11:58:00,0.7957,0.79575,0.7957,0.7957,477400000.0
2008-07-07 11:59:00,0.7957,0.79585,0.7956,0.79575,465400001.0
2008-07-07 12:00:00,0.7958,0.7958,0.79525,0.7953,346300000.0
2008-07-07 12:01:00,0.7953,0.79545,0.79525,0.7953,357800000.0
2008-07-07 12:02:00,0.7953,0.79535,0.7949,0.7949,578200001.0
2008-07-07 12:03:00,0.7949,0.79525,0.7949,0.79505,501000000.0
2008-07-07 12:04:00,0.79505,0.7951,0.795,0.795,452199999.0
2008-07-07 12:05:00,0.795,0.79505,0.79495,0.79495,392100000.0
2008-07-07 12:06:00,0.79495,0.79495,0.7947,0.79475,369400000.0
2008-07-07 12:07:00,0.79475,0.79485,0.79475,0.79485,84000000.0
2008-07-07 12:08:00,0.79485,0.79485,0.7948,0.7948,48500000.0
2008-07-07 12:09:00,0.7948,0.79485,0.79475,0.7948,75900000.0
2008-07-07 12:10:00,0.7948,0.7948,0.7947,0.7947,554300001.0
2008-07-07 12:11:00,0.7947,0.7947,0.79445,0.79445,507000000.0
2008-07-07 12:12:00,0.7945,0.79455,0.79445,0.79455,765100005.0
2008-07-07 12:13:00,0.79455,0.7946,0.79455,0.7946,241100002.0
2008-07-07 12:14:00,0.7946,0.79465,0.79455,0.7946,245800003.0
2008-07-07 12:15:00,0.7946,0.79465,0.79455,0.7946,376800004.0
2008-07-07 12:16:00,0.7946,0.7948,0.7946,0.79475,334400002.0
2008-07-07 12:17:00,0.79475,0.795,0.79475,0.795,395900000.0
2008-07-07 12:18:00,0.795,0.79515,0.795,0.79515,407499999.0
2008-07-07 12:19:00,0.79515,0.7954,0.79515,0.79525,877100003.0
2008-07-07 12:20:00,0.79525,0.7953,0.79515,0.7953,618200003.0
2008-07-07 12:21:00,0.7953,0.79545,0.79525,0.79535,912500011.0
2008-07-07 12:22:00,0.79535,0.7954,0.7953,0.79535,167700001.0
2008-07-07 12:23:00,0.79535,0.7954,0.7953,0.7953,474500001.0
2008-07-07 12:24:00,0.7953,0.79535,0.7953,0.7953,420200001.0
2008-07-07 12:25:00,0.79535,0.79545,0.79525,0.79525,442800003.0
2008-07-07 12:26:00,0.79525,0.7953,0.7952,0.7952,338800002.0
2008-07-07 12:27:00,0.7952,0.7952,0.79505,0.79515,580400002.0
2008-07-07 12:28:00,0.79515,0.7952,0.7951,0.7951,299300002.0
2008-07-07 12:29:00,0.7951,0.79515,0.79495,0.79495,209820000.0
2008-07-07 12:30:00,0.79495,0.79515,0.79495,0.79515,302600001.0
2008-07-07 12:31:00,0.7952,0.7952,0.7951,0.79515,83500000.0
2008-07-07 12:32:00,0.79515,0.79525,0.79515,0.7952,290600000.0
2008-07-07 12:33:00,0.7952,0.7954,0.7952,0.7954,258100001.0
2008-07-07 12:34:00,0.7954,0.79555,0.7953,0.79555,406900000.0
2008-07-07 12:35:00,0.79555,0.7958,0.7955,0.79565,556800001.0
2008-07-07 12:36:00,0.79565,0.7957,0.79565,0.7957,278000001.0
2008-07-07 12:37:00,0.7957,0.7957,0.79565,0.7957,185400000.0
2008-07-07 12:38:00,0.7957,0.7957,0.79565,0.79565,116400000.0
2008-07-07 12:39:00,0.79565,0.79565,0.79555,0.79555,142000000.0
2008-07-07 12:40:00,0.79555,0.7956,0.79555,0.7956,275499999.0
2008-07-07 12:41:00,0.7956,0.7956,0.7956,0.7956,98500000.0
2008-07-07 12:42:00,0.7956,0.79565,0.7956,0.7956,140100000.0
2008-07-07 12:43:00,0.7956,0.79565,0.7955,0.79555,343399999.0
2008-07-07 12:44:00,0.79555,0.7956,0.79555,0.7956,153600000.0
2008-07-07 12:45:00,0.7956,0.79565,0.79555,0.79565,193700000.0
2008-07-07 12:46:00,0.79565,0.79585,0.79565,0.7957,259000004.0
2008-07-07 12:47:00,0.7957,0.7957,0.7957,0.7957,136400000.0
2008-07-07 12:48:00,0.7957,0.79575,0.7956,0.79565,359400001.0
2008-07-07 12:49:00,0.79565,0.79565,0.79565,0.79565,160200000.0
2008-07-07 12:50:00,0.79565,0.79565,0.7956,0.79565,207700000.0
2008-07-07 12:51:00,0.79565,0.79575,0.79565,0.79575,296700000.0
2008-07-07 12:52:00,0.79575,0.79575,0.79565,0.7957,325700000.0
2008-07-07 12:53:00,0.7957,0.79575,0.79565,0.79575,227300000.0
2008-07-07 12:54:00,0.79575,0.7959,0.7957,0.79585,639900000.0
2008-07-07 12:55:00,0.79585,0.79585,0.7958,0.7958,222600000.0
2008-07-07 12:56:00,0.7958,0.79585,0.7958,0.79585,232500000.0
2008-07-07 12:57:00,0.79585,0.79585,0.7958,0.79585,111200000.0
2008-07-07 12:58:00,0.79585,0.79585,0.79585,0.79585,241499999.0
2008-07-07 12:59:00,0.79585,0.79595,0.79585,0.79595,501099999.0
2008-07-07 13:00:00,0.796,0.7961,0.79585,0.7959,797799997.0
2008-07-07 13:01:00,0.7959,0.79605,0.7959,0.79605,381800000.0
2008-07-07 13:02:00,0.79605,0.79605,0.79595,0.796,754099997.0
2008-07-07 13:03:00,0.796,0.796,0.7959,0.79595,352100000.0
2008-07-07 13:04:00,0.79595,0.79595,0.79575,0.79575,476399997.0
2008-07-07 13:05:00,0.7958,0.7958,0.79575,0.7958,109100000.0
2008-07-07 13:06:00,0.7958,0.79585,0.7957,0.79575,383000000.0
2008-07-07 13:07:00,0.79575,0.79575,0.79565,0.79565,378300000.0
2008-07-07 13:08:00,0.79565,0.7957,0.7956,0.7957,111200001.0
2008-07-07 13:09:00,0.7957,0.7957,0.7955,0.7955,314700000.0
2008-07-07 13:10:00,0.7955,0.7955,0.79545,0.7955,388200000.0
2008-07-07 13:11:00,0.7955,0.79555,0.79545,0.79555,379800000.0
2008-07-07 13:12:00,0.79555,0.7957,0.79545,0.79565,812300000.0
2008-07-07 13:13:00,0.79565,0.7957,0.7955,0.79555,377900002.0
2008-07-07 13:14:00,0.79555,0.79555,0.7955,0.79555,116700000.0
2008-07-07 13:15:00,0.79555,0.79555,0.7955,0.79555,190900000.0
2008-07-07 13:16:00,0.79555,0.79555,0.7955,0.7955,130300000.0
2008-07-07 13:17:00,0.79555,0.79555,0.7955,0.79555,118300000.0
2008-07-07 13:18:00,0.79555,0.7956,0.79555,0.7956,135800000.0
2008-07-07 13:19:00,0.7956,0.79565,0.7956,0.79565,285400000.0
2008-07-07 13:20:00,0.79565,0.79575,0.79565,0.7957,519399998.0
2008-07-07 13:21:00,0.7957,0.79575,0.79565,0.7957,398300000.0
2008-07-07 13:22:00,0.7957,0.79575,0.7957,0.7957,251200000.0
2008-07-07 13:23:00,0.7957,0.7957,0.7956,0.7956,118600000.0
2008-07-07 13:24:00,0.7956,0.7956,0.7953,0.79535,595200000.0
2008-07-07 13:25:00,0.79535,0.79535,0.79535,0.79535,80800000.0
2008-07-07 13:26:00,0.79535,0.7954,0.79535,0.79535,140600000.0
2008-07-07 13:27:00,0.79535,0.7954,0.7951,0.7951,530100000.0
2008-07-07 13:28:00,0.7951,0.7951,0.7951,0.7951,125200000.0
2008-07-07 13:29:00,0.7951,0.79515,0.79495,0.79505,645900000.0
2008-07-07 13:30:00,0.79505,0.7952,0.79505,0.7952,451199999.0
2008-07-07 13:31:00,0.7952,0.79525,0.7951,0.7952,267800000.0
2008-07-07 13:32:00,0.7952,0.79525,0.79515,0.7952,334900000.0
2008-07-07 13:33:00,0.7952,0.7953,0.7952,0.7953,491300000.0
2008-07-07 13:34:00,0.79525,0.7953,0.7952,0.7952,183700000.0
2008-07-07 13:35:00,0.7952,0.79525,0.7952,0.7952,189500000.0
2008-07-07 13:36:00,0.7952,0.7952,0.7952,0.7952,153100000.0
2008-07-07 13:37:00,0.7952,0.7952,0.7951,0.7951,589300000.0
2008-07-07 13:38:00,0.7951,0.7954,0.7951,0.7954,444800000.0
2008-07-07 13:39:00,0.7954,0.7955,0.79535,0.79545,439699999.0
2008-07-07 13:40:00,0.79545,0.79545,0.7954,0.7954,158700000.0
2008-07-07 13:41:00,0.7954,0.79545,0.79535,0.7954,224300000.0
2008-07-07 13:42:00,0.7954,0.7954,0.7953,0.79535,564400000.0
2008-07-07 13:43:00,0.79535,0.79535,0.7953,0.7953,45900000.0
2008-07-07 13:44:00,0.79525,0.7953,0.79525,0.7953,107900000.0
2008-07-07 13:45:00,0.7953,0.79535,0.7953,0.79535,468800001.0
2008-07-07 13:46:00,0.79535,0.7955,0.79535,0.79545,408300000.0
2008-07-07 13:47:00,0.79545,0.79545,0.79535,0.79535,365300000.0
2008-07-07 13:48:00,0.79535,0.79535,0.79525,0.79525,201600000.0
2008-07-07 13:49:00,0.79525,0.79525,0.79525,0.79525,113700000.0
2008-07-07 13:50:00,0.79525,0.79525,0.7952,0.79525,666100000.0
2008-07-07 13:51:00,0.79525,0.79535,0.79525,0.7953,600600000.0
2008-07-07 13:52:00,0.7953,0.79535,0.7953,0.7953,235500000.0
2008-07-07 13:53:00,0.7953,0.7953,0.7952,0.7952,245900002.0
2008-07-07 13:54:00,0.7952,0.7952,0.7951,0.7951,191700000.0
2008-07-07 13:55:00,0.7951,0.7951,0.7951,0.7951,106500000.0
2008-07-07 13:56:00,0.7951,0.79515,0.7951,0.79515,132200000.0
2008-07-07 13:57:00,0.79515,0.7952,0.79515,0.7952,79800000.0
2008-07-07 13:58:00,0.7952,0.7952,0.7951,0.7951,420500000.0
2008-07-07 13:59:00,0.7951,0.79535,0.7951,0.7953,460100000.0
2008-07-07 14:00:00,0.7953,0.7954,0.79525,0.7954,503500000.0
2008-07-07 14:01:00,0.7954,0.7954,0.79515,0.7953,288700001.0
2008-07-07 14:02:00,0.7953,0.79535,0.7952,0.79525,466799998.0
2008-07-07 14:03:00,0.79525,0.7953,0.79525,0.7953,415800000.0
2008-07-07 14:04:00,0.7953,0.7956,0.7953,0.79555,284300000.0
2008-07-07 14:05:00,0.7956,0.7958,0.79555,0.7958,757999998.0
2008-07-07 14:06:00,0.7958,0.7959,0.79575,0.79585,369800000.0
2008-07-07 14:07:00,0.79585,0.79585,0.7958,0.79585,432300000.0
2008-07-07 14:08:00,0.79585,0.79585,0.79585,0.79585,15800000.0
2008-07-07 14:09:00,0.79585,0.79585,0.79585,0.79585,188800000.0
2008-07-07 14:10:00,0.79585,0.79585,0.7958,0.7958,113600000.0
2008-07-07 14:11:00,0.79575,0.79575,0.7956,0.7956,725900000.0
2008-07-07 14:12:00,0.7956,0.7956,0.79545,0.7956,464500000.0
2008-07-07 14:13:00,0.79555,0.79565,0.79555,0.7956,404000002.0
2008-07-07 14:14:00,0.7956,0.79625,0.7956,0.79625,943300002.0
2008-07-07 14:15:00,0.79625,0.7963,0.79585,0.79595,365699999.0
2008-07-07 14:16:00,0.79595,0.796,0.79595,0.79595,307900000.0
2008-07-07 14:17:00,0.79595,0.7961,0.7959,0.7961,257699995.0
2008-07-07 14:18:00,0.7961,0.79615,0.79595,0.79605,668100001.0
2008-07-07 14:19:00,0.79605,0.7962,0.79595,0.79595,328899998.0
2008-07-07 14:20:00,0.79595,0.7961,0.79595,0.79605,522600000.0
2008-07-07 14:21:00,0.79605,0.79605,0.79595,0.79595,484699999.0
2008-07-07 14:22:00,0.79595,0.796,0.79595,0.79595,466400001.0
2008-07-07 14:23:00,0.79595,0.79595,0.7959,0.7959,594799999.0
2008-07-07 14:24:00,0.7959,0.79605,0.7959,0.796,326400000.0
2008-07-07 14:25:00,0.796,0.79605,0.7959,0.79605,166700000.0
2008-07-07 14:26:00,0.79605,0.7963,0.79605,0.7963,493500000.0
2008-07-07 14:27:00,0.7963,0.7963,0.7961,0.7961,183500000.0
2008-07-07 14:28:00,0.79605,0.79605,0.79585,0.79585,546999994.0
2008-07-07 14:29:00,0.7959,0.7959,0.79575,0.7958,313200002.0
2008-07-07 14:30:00,0.7958,0.79605,0.79575,0.7959,546799997.0
2008-07-07 14:31:00,0.7959,0.79595,0.7958,0.79595,472399998.0
2008-07-07 14:32:00,0.79595,0.79605,0.79595,0.796,548100000.0
2008-07-07 14:33:00,0.796,0.79605,0.79595,0.79595,710500000.0
2008-07-07 14:34:00,0.79595,0.79595,0.7959,0.7959,249100000.0
2008-07-07 14:35:00,0.7959,0.79595,0.7959,0.7959,627000007.0
2008-07-07 14:36:00,0.7959,0.79595,0.7959,0.79595,278400000.0
2008-07-07 14:37:00,0.79595,0.796,0.7959,0.79595,208400000.0
2008-07-07 14:38:00,0.79595,0.79605,0.79595,0.79605,199600000.0
2008-07-07 14:39:00,0.79605,0.79605,0.7958,0.7958,367000000.0
2008-07-07 14:40:00,0.79585,0.79595,0.79585,0.7959,198500000.0
2008-07-07 14:41:00,0.7959,0.79595,0.7959,0.7959,202600000.0
2008-07-07 14:42:00,0.7959,0.79595,0.7958,0.79595,408600000.0
2008-07-07 14:43:00,0.79595,0.796,0.7959,0.796,598400001.0
2008-07-07 14:44:00,0.796,0.796,0.79595,0.79595,227200000.0
2008-07-07 14:45:00,0.79595,0.79595,0.7959,0.7959,472700000.0
2008-07-07 14:46:00,0.7959,0.7959,0.79585,0.7959,476100000.0
2008-07-07 14:47:00,0.7959,0.7959,0.79585,0.7959,163400000.0
2008-07-07 14:48:00,0.7959,0.7959,0.79585,0.79585,137100000.0
2008-07-07 14:49:00,0.79585,0.79585,0.7957,0.7957,36500000.0
2008-07-07 14:50:00,0.7957,0.7957,0.7957,0.7957,230000000.0
2008-07-07 14:51:00,0.7957,0.7957,0.79555,0.79555,612500000.0
2008-07-07 14:52:00,0.79555,0.7956,0.79555,0.79555,403000000.0
2008-07-07 14:53:00,0.79555,0.79565,0.79555,0.7956,405199999.0
2008-07-07 14:54:00,0.7956,0.7956,0.79555,0.7956,129100000.0
2008-07-07 14:55:00,0.7956,0.7957,0.7956,0.7957,383599998.0
2008-07-07 14:56:00,0.7957,0.7957,0.7956,0.79565,298399999.0
2008-07-07 14:57:00,0.79565,0.79565,0.79545,0.79545,488700003.0
2008-07-07 14:58:00,0.79545,0.7955,0.79545,0.79545,190400000.0
2008-07-07 14:59:00,0.79545,0.79545,0.7954,0.79545,144600000.0
2008-07-07 15:00:00,0.7955,0.7955,0.79545,0.79545,480400000.0
2008-07-07 15:01:00,0.79545,0.7955,0.79545,0.7955,169900000.0
2008-07-07 15:02:00,0.7955,0.79555,0.79545,0.79545,105700000.0
2008-07-07 15:03:00,0.79545,0.7955,0.79545,0.7955,124000000.0
2008-07-07 15:04:00,0.7955,0.79555,0.79545,0.7955,142700000.0
2008-07-07 15:05:00,0.7955,0.7955,0.7954,0.7954,69300000.0
2008-07-07 15:06:00,0.7954,0.7954,0.7953,0.7953,254600000.0
2008-07-07 15:07:00,0.7953,0.7953,0.79525,0.7953,222900000.0
2008-07-07 15:08:00,0.7953,0.79535,0.7953,0.7953,116900000.0
2008-07-07 15:09:00,0.7953,0.7953,0.7953,0.7953,114700000.0
2008-07-07 15:10:00,0.7953,0.7953,0.79525,0.7953,195700000.0
2008-07-07 15:11:00,0.7953,0.79535,0.7953,0.79535,127500000.0
2008-07-07 15:12:00,0.7953,0.7954,0.7953,0.79535,214600000.0
2008-07-07 15:13:00,0.79535,0.79535,0.79525,0.79525,375900001.0
2008-07-07 15:14:00,0.79525,0.7953,0.7952,0.7952,401200000.0
2008-07-07 15:15:00,0.7952,0.7952,0.7951,0.7951,430600000.0
2008-07-07 15:16:00,0.7951,0.7951,0.79495,0.79505,917999995.0
2008-07-07 15:17:00,0.79505,0.79505,0.79495,0.795,603200006.0
2008-07-07 15:18:00,0.795,0.79505,0.7949,0.79495,571200000.0
2008-07-07 15:19:00,0.79495,0.795,0.7949,0.79495,665600000.0
2008-07-07 15:20:00,0.79495,0.7951,0.79495,0.79505,467200000.0
2008-07-07 15:21:00,0.79505,0.7951,0.79495,0.79495,374900000.0
2008-07-07 15:22:00,0.79495,0.79505,0.7949,0.795,390700000.0
2008-07-07 15:23:00,0.795,0.79505,0.7949,0.7949,393900000.0
2008-07-07 15:24:00,0.7949,0.795,0.7949,0.795,466400000.0
2008-07-07 15:25:00,0.795,0.795,0.7949,0.7949,166451330.0
2008-07-07 15:26:00,0.7949,0.795,0.7949,0.795,318200000.0
2008-07-07 15:27:00,0.79495,0.79495,0.7948,0.7948,352499999.0
2008-07-07 15:28:00,0.7948,0.7948,0.7945,0.7946,456100000.0
2008-07-07 15:29:00,0.79455,0.79465,0.7945,0.7946,322700000.0
2008-07-07 15:30:00,0.7946,0.79465,0.7946,0.7946,152600000.0
2008-07-07 15:31:00,0.7946,0.7946,0.7945,0.79455,397800000.0
2008-07-07 15:32:00,0.79455,0.79455,0.79445,0.79445,213799999.0
2008-07-07 15:33:00,0.7945,0.79455,0.7944,0.7944,148200000.0
2008-07-07 15:34:00,0.7944,0.7944,0.79425,0.7943,528600000.0
2008-07-07 15:35:00,0.7943,0.79445,0.79425,0.7944,382200000.0
2008-07-07 15:36:00,0.7944,0.79445,0.79435,0.79445,726500000.0
2008-07-07 15:37:00,0.79445,0.7945,0.7944,0.7944,730900001.0
2008-07-07 15:38:00,0.7944,0.7945,0.7944,0.7944,196900000.0
2008-07-07 15:39:00,0.7944,0.79445,0.7944,0.7944,197099999.0
2008-07-07 15:40:00,0.7944,0.79445,0.79435,0.79445,568299999.0
2008-07-07 15:41:00,0.79445,0.7945,0.7944,0.7944,538599997.0
2008-07-07 15:42:00,0.7944,0.79445,0.7943,0.7943,712399997.0
2008-07-07 15:43:00,0.7943,0.7944,0.79425,0.79425,380100000.0
2008-07-07 15:44:00,0.79425,0.79435,0.79425,0.79435,159100000.0
2008-07-07 15:45:00,0.79435,0.79445,0.7943,0.79435,151400000.0
2008-07-07 15:46:00,0.79435,0.7944,0.7943,0.79435,84200000.0
2008-07-07 15:47:00,0.79435,0.7944,0.79435,0.7944,43500000.0
2008-07-07 15:48:00,0.7944,0.79445,0.7943,0.7943,225400000.0
2008-07-07 15:49:00,0.7943,0.79435,0.7942,0.7943,167800000.0
2008-07-07 15:50:00,0.7943,0.79435,0.79405,0.79405,115700000.0
2008-07-07 15:51:00,0.79405,0.7943,0.794,0.79405,311100000.0
2008-07-07 15:52:00,0.79405,0.7942,0.79405,0.7941,123000000.0
2008-07-07 15:53:00,0.7941,0.7941,0.794,0.79405,104800000.0
2008-07-07 15:54:00,0.79405,0.79405,0.7938,0.7939,259100000.0
2008-07-07 15:55:00,0.7938,0.79405,0.7938,0.79405,186600000.0
2008-07-07 15:56:00,0.79405,0.79425,0.79405,0.79425,208200000.0
2008-07-07 15:57:00,0.79425,0.79435,0.7941,0.79415,197200000.0
2008-07-07 15:58:00,0.79415,0.7942,0.79415,0.7942,104300000.0
2008-07-07 15:59:00,0.7942,0.79445,0.7942,0.79445,151000000.0
2008-07-07 16:00:00,0.79445,0.7945,0.7943,0.7944,183800000.0
2008-07-07 16:01:00,0.7944,0.79455,0.7944,0.79445,265600000.0
2008-07-07 16:02:00,0.79445,0.79455,0.7944,0.79455,131600000.0
2008-07-07 16:03:00,0.79455,0.79465,0.7945,0.79465,107200000.0
2008-07-07 16:04:00,0.79465,0.79475,0.7946,0.7947,136600000.0
2008-07-07 16:05:00,0.79465,0.7947,0.7946,0.7947,114100000.0
2008-07-07 16:06:00,0.7947,0.7949,0.79465,0.7949,127000000.0
2008-07-07 16:07:00,0.79485,0.7949,0.79475,0.79475,123900000.0
2008-07-07 16:08:00,0.7948,0.79485,0.7947,0.7947,189800000.0
2008-07-07 16:09:00,0.79475,0.7949,0.7947,0.7948,196300000.0
2008-07-07 16:10:00,0.7948,0.79485,0.79465,0.79465,144100000.0
2008-07-07 16:11:00,0.79465,0.79475,0.7946,0.7947,129300000.0
2008-07-07 16:12:00,0.79475,0.79475,0.7946,0.7946,155300000.0
2008-07-07 16:13:00,0.7946,0.7946,0.7945,0.7946,169500000.0
2008-07-07 16:14:00,0.7946,0.79475,0.79455,0.79475,246700000.0
2008-07-07 16:15:00,0.79475,0.79485,0.79475,0.7948,230200000.0
2008-07-07 16:16:00,0.7948,0.79485,0.79475,0.7948,159200000.0
2008-07-07 16:17:00,0.7948,0.79485,0.79475,0.79475,169200000.0
2008-07-07 16:18:00,0.79475,0.79485,0.79475,0.7948,111300001.0
2008-07-07 16:19:00,0.7948,0.79485,0.7947,0.79485,151600000.0
2008-07-07 16:20:00,0.79485,0.79485,0.79485,0.79485,44300000.0
2008-07-07 16:21:00,0.79485,0.7949,0.79485,0.7949,18800000.0
2008-07-07 16:22:00,0.7949,0.7949,0.7948,0.7948,52100000.0
2008-07-07 16:23:00,0.7948,0.7948,0.7947,0.7947,79800000.0
2008-07-07 16:24:00,0.7947,0.7948,0.7947,0.7948,109800000.0
2008-07-07 16:25:00,0.7948,0.7949,0.7948,0.79485,190100000.0
2008-07-07 16:26:00,0.79485,0.79505,0.79485,0.79505,137700000.0
2008-07-07 16:27:00,0.7951,0.7951,0.79505,0.79505,131000000.0
2008-07-07 16:28:00,0.79505,0.79515,0.79505,0.79515,118500000.0
2008-07-07 16:29:00,0.7952,0.79535,0.79515,0.7953,206000000.0
2008-07-07 16:30:00,0.7953,0.79535,0.7952,0.79525,163200000.0
2008-07-07 16:31:00,0.79525,0.79525,0.7952,0.7952,127300000.0
2008-07-07 16:32:00,0.7952,0.7953,0.7952,0.79525,84600000.0
2008-07-07 16:33:00,0.79525,0.7953,0.7951,0.79515,113900000.0
2008-07-07 16:34:00,0.7951,0.7952,0.7951,0.79515,79500000.0
2008-07-07 16:35:00,0.7951,0.7952,0.7951,0.7951,90200000.0
2008-07-07 16:36:00,0.7951,0.79515,0.79505,0.7951,197200000.0
2008-07-07 16:37:00,0.79505,0.79515,0.79505,0.7951,52000000.0
2008-07-07 16:38:00,0.7951,0.79515,0.79505,0.7951,134600000.0
2008-07-07 16:39:00,0.79515,0.79515,0.7951,0.79515,68400000.0
2008-07-07 16:40:00,0.79515,0.79515,0.79505,0.79505,114800000.0
2008-07-07 16:41:00,0.7951,0.7951,0.79495,0.795,97600000.0
2008-07-07 16:42:00,0.795,0.795,0.79495,0.795,116000000.0
2008-07-07 16:43:00,0.795,0.79515,0.795,0.7951,167200000.0
2008-07-07 16:44:00,0.7951,0.7951,0.795,0.795,134400000.0
2008-07-07 16:45:00,0.795,0.795,0.7949,0.7949,105600000.0
2008-07-07 16:46:00,0.7949,0.795,0.7949,0.79495,114900000.0
2008-07-07 16:47:00,0.7949,0.7949,0.7948,0.79485,61900000.0
2008-07-07 16:48:00,0.79485,0.79495,0.79485,0.7949,217300000.0
2008-07-07 16:49:00,0.7949,0.79495,0.7949,0.79495,79700000.0
2008-07-07 16:50:00,0.7949,0.7949,0.79475,0.7948,101400000.0
2008-07-07 16:51:00,0.79475,0.7948,0.7947,0.7947,38700000.0
2008-07-07 16:52:00,0.7947,0.79495,0.7947,0.7949,146800000.0
2008-07-07 16:53:00,0.7949,0.79495,0.7948,0.79495,186900000.0
2008-07-07 16:54:00,0.79495,0.79515,0.79495,0.79515,170500000.0
2008-07-07 16:55:00,0.79515,0.79515,0.7951,0.79515,159000000.0
2008-07-07 16:56:00,0.79515,0.7952,0.79505,0.7951,173100000.0
2008-07-07 16:57:00,0.7951,0.79515,0.79505,0.79505,97400000.0
2008-07-07 16:58:00,0.79505,0.79525,0.79505,0.7952,149700000.0
2008-07-07 16:59:00,0.79525,0.79535,0.7952,0.7953,301700000.0
2008-07-07 17:00:00,0.7953,0.79535,0.79525,0.79525,237700000.0
2008-07-07 17:01:00,0.79525,0.79535,0.7952,0.7952,222200000.0
2008-07-07 17:02:00,0.79515,0.7953,0.7951,0.79525,185400000.0
2008-07-07 17:03:00,0.79525,0.79545,0.79525,0.79535,170600000.0
2008-07-07 17:04:00,0.79535,0.79535,0.7951,0.79515,158000000.0
2008-07-07 17:05:00,0.79515,0.7952,0.7951,0.79515,194800000.0
2008-07-07 17:06:00,0.79515,0.7952,0.7951,0.7952,183200000.0
2008-07-07 17:07:00,0.7952,0.7952,0.7951,0.7951,76800000.0
2008-07-07 17:08:00,0.7951,0.7952,0.7951,0.7951,190200000.0
2008-07-07 17:09:00,0.7951,0.7951,0.795,0.795,108800000.0
2008-07-07 17:10:00,0.79505,0.79505,0.79505,0.79505,70600000.0
2008-07-07 17:11:00,0.79505,0.79505,0.795,0.795,81100000.0
2008-07-07 17:12:00,0.795,0.79505,0.795,0.795,43800000.0
2008-07-07 17:13:00,0.795,0.795,0.79495,0.795,79200000.0
2008-07-07 17:14:00,0.795,0.795,0.7949,0.795,140500000.0
2008-07-07 17:15:00,0.795,0.795,0.79495,0.79495,60000000.0
2008-07-07 17:16:00,0.79495,0.79495,0.7949,0.79495,65600000.0
2008-07-07 17:17:00,0.79495,0.79495,0.7949,0.79495,65700000.0
2008-07-07 17:18:00,0.79495,0.79505,0.7949,0.795,100400000.0
2008-07-07 17:19:00,0.795,0.7952,0.795,0.79515,165200000.0
2008-07-07 17:20:00,0.79515,0.79515,0.79505,0.79505,111900000.0
2008-07-07 17:21:00,0.79505,0.7951,0.795,0.795,86700000.0
2008-07-07 17:22:00,0.795,0.79505,0.795,0.79505,51100000.0
2008-07-07 17:23:00,0.79505,0.79505,0.7949,0.79495,146300000.0
2008-07-07 17:24:00,0.7949,0.7951,0.7949,0.7951,181600000.0
2008-07-07 17:25:00,0.7951,0.79515,0.7951,0.79515,87000000.0
2008-07-07 17:26:00,0.79515,0.79525,0.79515,0.79515,78200000.0
2008-07-07 17:27:00,0.79515,0.79515,0.795,0.79505,123200000.0
2008-07-07 17:28:00,0.79505,0.79505,0.795,0.795,100400000.0
2008-07-07 17:29:00,0.795,0.7951,0.795,0.7951,163100000.0
2008-07-07 17:30:00,0.7951,0.7951,0.795,0.795,165500000.0
2008-07-07 17:31:00,0.795,0.795,0.7949,0.795,145300000.0
2008-07-07 17:32:00,0.795,0.795,0.7949,0.7949,73400000.0
2008-07-07 17:33:00,0.7949,0.795,0.7949,0.795,107000000.0
2008-07-07 17:34:00,0.795,0.795,0.79495,0.795,97100000.0
2008-07-07 17:35:00,0.795,0.79505,0.795,0.79505,82400000.0
2008-07-07 17:36:00,0.79505,0.79505,0.795,0.79505,50400000.0
2008-07-07 17:37:00,0.79505,0.79505,0.79495,0.795,79300000.0
2008-07-07 17:38:00,0.795,0.795,0.795,0.795,23200000.0
2008-07-07 17:39:00,0.795,0.795,0.79485,0.79485,56700000.0
2008-07-07 17:40:00,0.79485,0.79485,0.79475,0.7948,117100000.0
2008-07-07 17:41:00,0.7948,0.7948,0.7947,0.7947,135200000.0
2008-07-07 17:42:00,0.7947,0.79475,0.79465,0.7947,133500000.0
2008-07-07 17:43:00,0.7947,0.7948,0.7947,0.7948,129300000.0
2008-07-07 17:44:00,0.79475,0.79475,0.7947,0.79475,58500000.0
2008-07-07 17:45:00,0.79475,0.79475,0.79465,0.79465,110400000.0
2008-07-07 17:46:00,0.79465,0.7947,0.7946,0.7946,144400000.0
2008-07-07 17:47:00,0.79465,0.7947,0.7946,0.79465,49100000.0
2008-07-07 17:48:00,0.7946,0.79465,0.79455,0.7946,104400000.0
2008-07-07 17:49:00,0.7946,0.79475,0.7946,0.7947,114300000.0
2008-07-07 17:50:00,0.7947,0.79475,0.79465,0.79475,145400000.0
2008-07-07 17:51:00,0.79475,0.79475,0.7947,0.7947,26200000.0
2008-07-07 17:52:00,0.7947,0.79475,0.7946,0.7947,134800000.0
2008-07-07 17:53:00,0.79465,0.79465,0.79445,0.79445,174600000.0
2008-07-07 17:54:00,0.79445,0.7945,0.79435,0.79435,61700000.0
2008-07-07 17:55:00,0.79435,0.7944,0.7943,0.7943,238000000.0
2008-07-07 17:56:00,0.7943,0.7943,0.7941,0.79415,199300000.0
2008-07-07 17:57:00,0.79415,0.79425,0.79415,0.7942,121900000.0
2008-07-07 17:58:00,0.7942,0.7943,0.7942,0.7943,100100000.0
2008-07-07 17:59:00,0.7943,0.79435,0.79425,0.7943,141600000.0
2008-07-07 18:00:00,0.7943,0.7943,0.7942,0.7942,127400000.0
2008-07-07 18:01:00,0.79425,0.7943,0.7942,0.79425,135800000.0
2008-07-07 18:02:00,0.7943,0.7943,0.79425,0.7943,93300000.0
2008-07-07 18:03:00,0.7943,0.7943,0.79425,0.7943,43800000.0
2008-07-07 18:04:00,0.7943,0.7943,0.79425,0.7943,46700000.0
2008-07-07 18:05:00,0.7943,0.7943,0.79425,0.79425,46700000.0
2008-07-07 18:06:00,0.79425,0.7943,0.79425,0.7943,39400000.0
2008-07-07 18:07:00,0.7943,0.79435,0.7943,0.79435,63600000.0
2008-07-07 18:08:00,0.79435,0.7944,0.7941,0.7941,119900000.0
2008-07-07 18:09:00,0.7941,0.79415,0.794,0.794,108300000.0
2008-07-07 18:10:00,0.794,0.7941,0.794,0.7941,133600000.0
2008-07-07 18:11:00,0.7941,0.79445,0.7941,0.79445,160000000.0
2008-07-07 18:12:00,0.79445,0.79455,0.7943,0.7944,213400000.0
2008-07-07 18:13:00,0.7944,0.7944,0.7943,0.7943,98800000.0
2008-07-07 18:14:00,0.7943,0.7943,0.79415,0.79415,68000000.0
2008-07-07 18:15:00,0.7942,0.7944,0.7942,0.79435,63700000.0
2008-07-07 18:16:00,0.7944,0.7944,0.7942,0.79425,62600000.0
2008-07-07 18:17:00,0.79425,0.79435,0.79425,0.7943,53600000.0
2008-07-07 18:18:00,0.7943,0.7944,0.7943,0.7944,109200000.0
2008-07-07 18:19:00,0.7944,0.7946,0.79435,0.7945,110600000.0
2008-07-07 18:20:00,0.79455,0.79455,0.79445,0.79455,88300000.0
2008-07-07 18:21:00,0.79455,0.7947,0.79455,0.79465,128900000.0
2008-07-07 18:22:00,0.79465,0.79475,0.79465,0.7947,78900000.0
2008-07-07 18:23:00,0.79465,0.7947,0.7946,0.7946,125700000.0
2008-07-07 18:24:00,0.79465,0.79495,0.7946,0.79495,118900000.0
2008-07-07 18:25:00,0.79495,0.7954,0.7949,0.79535,194100000.0
2008-07-07 18:26:00,0.79535,0.7954,0.7951,0.79515,159000000.0
2008-07-07 18:27:00,0.79515,0.79515,0.795,0.7951,141800000.0
2008-07-07 18:28:00,0.7951,0.79525,0.795,0.795,226500000.0
2008-07-07 18:29:00,0.795,0.79525,0.795,0.79525,213100000.0
2008-07-07 18:30:00,0.79525,0.79535,0.7952,0.79525,180600000.0
2008-07-07 18:31:00,0.79525,0.79525,0.79495,0.795,266700000.0
2008-07-07 18:32:00,0.795,0.79535,0.79485,0.79535,219900000.0
2008-07-07 18:33:00,0.79535,0.79535,0.795,0.795,122100000.0
2008-07-07 18:34:00,0.795,0.79515,0.79495,0.795,139300000.0
2008-07-07 18:35:00,0.795,0.7952,0.79495,0.79495,225500000.0
2008-07-07 18:36:00,0.79495,0.795,0.7947,0.79495,191300000.0
2008-07-07 18:37:00,0.79495,0.795,0.7949,0.79495,90200000.0
2008-07-07 18:38:00,0.79495,0.79515,0.79495,0.7951,115200000.0
2008-07-07 18:39:00,0.7951,0.7951,0.79495,0.79495,103100000.0
2008-07-07 18:40:00,0.79495,0.79505,0.79485,0.79505,166400000.0
2008-07-07 18:41:00,0.795,0.79525,0.795,0.79525,115900000.0
2008-07-07 18:42:00,0.79525,0.79525,0.7952,0.79525,72600000.0
2008-07-07 18:43:00,0.79525,0.79525,0.79515,0.79515,63900000.0
2008-07-07 18:44:00,0.7952,0.79525,0.79515,0.7952,90400000.0
2008-07-07 18:45:00,0.79525,0.7954,0.7952,0.79535,124700000.0
2008-07-07 18:46:00,0.7954,0.79555,0.79535,0.79555,45700000.0
2008-07-07 18:47:00,0.79555,0.79555,0.7954,0.79545,85300000.0
2008-07-07 18:48:00,0.79545,0.7956,0.79545,0.7955,90400000.0
2008-07-07 18:49:00,0.7955,0.7957,0.7955,0.79565,85600000.0
2008-07-07 18:50:00,0.7957,0.7957,0.79545,0.79545,128400000.0
2008-07-07 18:51:00,0.7955,0.79555,0.7954,0.79555,122800000.0
2008-07-07 18:52:00,0.79555,0.7956,0.7955,0.79555,62300000.0
2008-07-07 18:53:00,0.79555,0.79555,0.7954,0.79545,80300000.0
2008-07-07 18:54:00,0.79545,0.79555,0.79545,0.79545,51400000.0
2008-07-07 18:55:00,0.7955,0.79555,0.7954,0.79555,103400000.0
2008-07-07 18:56:00,0.79555,0.79555,0.79545,0.7955,201700000.0
2008-07-07 18:57:00,0.7955,0.79575,0.7955,0.79575,111700000.0
2008-07-07 18:58:00,0.7957,0.79585,0.7955,0.7955,158800000.0
2008-07-07 18:59:00,0.7955,0.79565,0.7955,0.7956,158000000.0
2008-07-07 19:00:00,0.7956,0.79605,0.79555,0.79605,242500000.0
2008-07-07 19:01:00,0.79605,0.79665,0.796,0.7966,277900000.0
2008-07-07 19:02:00,0.7966,0.7967,0.7959,0.79615,237600000.0
2008-07-07 19:03:00,0.79615,0.7962,0.7959,0.79605,167700000.0
2008-07-07 19:04:00,0.79605,0.79605,0.7958,0.79595,256600000.0
2008-07-07 19:05:00,0.79595,0.79605,0.79575,0.7958,210900000.0
2008-07-07 19:06:00,0.7958,0.79595,0.79575,0.7959,279200000.0
2008-07-07 19:07:00,0.7959,0.7959,0.79575,0.7958,126600000.0
2008-07-07 19:08:00,0.7958,0.79615,0.7958,0.79615,167100000.0
2008-07-07 19:09:00,0.7962,0.7962,0.7959,0.7961,244900000.0
2008-07-07 19:10:00,0.7961,0.7961,0.7958,0.79585,119500000.0
2008-07-07 19:11:00,0.7959,0.7959,0.7957,0.7957,66300000.0
2008-07-07 19:12:00,0.7957,0.7957,0.79565,0.7957,105600000.0
2008-07-07 19:13:00,0.7957,0.79595,0.79565,0.79585,182300000.0
2008-07-07 19:14:00,0.79585,0.79605,0.7957,0.796,136100000.0
2008-07-07 19:15:00,0.79605,0.79605,0.7959,0.7959,70900000.0
2008-07-07 19:16:00,0.7959,0.79595,0.79575,0.79575,131100000.0
2008-07-07 19:17:00,0.79575,0.79595,0.7956,0.79585,141100000.0
2008-07-07 19:18:00,0.79585,0.79585,0.79575,0.7958,53300000.0
2008-07-07 19:19:00,0.7958,0.7958,0.79575,0.7958,57800000.0
2008-07-07 19:20:00,0.7958,0.7958,0.7957,0.7958,61100000.0
2008-07-07 19:21:00,0.79575,0.7958,0.79565,0.7957,79300000.0
2008-07-07 19:22:00,0.7957,0.7957,0.79535,0.79545,71000000.0
2008-07-07 19:23:00,0.79545,0.7955,0.79545,0.79545,25000000.0
2008-07-07 19:24:00,0.79545,0.79545,0.79535,0.79545,61900000.0
2008-07-07 19:25:00,0.7954,0.79545,0.7954,0.79545,74500000.0
2008-07-07 19:26:00,0.79545,0.79555,0.79545,0.79555,64600000.0
2008-07-07 19:27:00,0.79555,0.79555,0.79545,0.79545,32700000.0
2008-07-07 19:28:00,0.7955,0.7955,0.79545,0.7955,38600000.0
2008-07-07 19:29:00,0.7955,0.7957,0.79545,0.7957,148100000.0
2008-07-07 19:30:00,0.79565,0.7958,0.79565,0.7957,78700000.0
2008-07-07 19:31:00,0.7957,0.7957,0.7955,0.7956,55200000.0
2008-07-07 19:32:00,0.7956,0.7958,0.79555,0.7958,136100000.0
2008-07-07 19:33:00,0.7958,0.7958,0.7956,0.7957,166400000.0
2008-07-07 19:34:00,0.7957,0.7958,0.7956,0.79575,134300000.0
2008-07-07 19:35:00,0.79575,0.7958,0.7957,0.79575,32200000.0
2008-07-07 19:36:00,0.79575,0.7958,0.79565,0.79575,96400000.0
2008-07-07 19:37:00,0.79575,0.79575,0.79565,0.7957,111500000.0
2008-07-07 19:38:00,0.7957,0.79585,0.7957,0.79575,63300000.0
2008-07-07 19:39:00,0.79575,0.79575,0.7956,0.7957,100100000.0
2008-07-07 19:40:00,0.7957,0.7957,0.79565,0.79565,62400000.0
2008-07-07 19:41:00,0.79565,0.79575,0.79565,0.79575,33400000.0
2008-07-07 19:42:00,0.79575,0.79575,0.7957,0.7957,46600000.0
2008-07-07 19:43:00,0.7957,0.7957,0.79565,0.79565,38100000.0
2008-07-07 19:44:00,0.79565,0.7957,0.79565,0.7957,24700000.0
2008-07-07 19:45:00,0.7957,0.7957,0.79565,0.79565,16900000.0
2008-07-07 19:46:00,0.79565,0.7957,0.79565,0.79565,35300000.0
2008-07-07 19:47:00,0.79565,0.79565,0.79555,0.7956,26000000.0
2008-07-07 19:48:00,0.7956,0.7956,0.79555,0.7956,42600000.0
2008-07-07 19:49:00,0.7956,0.7957,0.7956,0.7957,99000000.0
2008-07-07 19:50:00,0.7957,0.7958,0.79565,0.79575,78700000.0
2008-07-07 19:51:00,0.79575,0.7958,0.79575,0.79575,32200000.0
2008-07-07 19:52:00,0.7958,0.7958,0.79575,0.79575,46400000.0
2008-07-07 19:53:00,0.79575,0.7958,0.79575,0.79575,34200000.0
2008-07-07 19:54:00,0.7958,0.7958,0.79575,0.79575,22900000.0
2008-07-07 19:55:00,0.79575,0.7958,0.79575,0.7958,154500000.0
2008-07-07 19:56:00,0.7958,0.7958,0.79575,0.79575,86100000.0
2008-07-07 19:57:00,0.79575,0.79575,0.7956,0.79565,56900000.0
2008-07-07 19:58:00,0.79565,0.79575,0.79565,0.7957,43700000.0
2008-07-07 19:59:00,0.79575,0.7958,0.79575,0.7958,11900000.0
2008-07-07 20:00:00,0.79575,0.7958,0.79575,0.79575,16800000.0
2008-07-07 20:01:00,0.79575,0.7958,0.79575,0.79575,17300000.0
2008-07-07 20:02:00,0.7957,0.7957,0.79555,0.79555,71300000.0
2008-07-07 20:03:00,0.79555,0.79555,0.79535,0.7954,92900000.0
2008-07-07 20:04:00,0.7954,0.7954,0.79535,0.7954,32000000.0
2008-07-07 20:05:00,0.79545,0.79555,0.79545,0.79555,44200000.0
2008-07-07 20:06:00,0.79555,0.79565,0.7955,0.79565,109100000.0
2008-07-07 20:07:00,0.79565,0.7958,0.79555,0.7956,117400000.0
2008-07-07 20:08:00,0.7956,0.7956,0.79555,0.79555,49300000.0
2008-07-07 20:09:00,0.79555,0.7956,0.7955,0.7955,37100000.0
2008-07-07 20:10:00,0.7955,0.7955,0.7954,0.79545,61800000.0
2008-07-07 20:11:00,0.79545,0.7955,0.7952,0.7953,143400000.0
2008-07-07 20:12:00,0.79535,0.7954,0.7953,0.7954,62100000.0
2008-07-07 20:13:00,0.7954,0.7955,0.79535,0.7954,66300000.0
2008-07-07 20:14:00,0.79545,0.79545,0.79535,0.7954,55900000.0
2008-07-07 20:15:00,0.7954,0.7955,0.7954,0.7954,38800000.0
2008-07-07 20:16:00,0.79545,0.79545,0.7954,0.79545,28700000.0
2008-07-07 20:17:00,0.79545,0.79545,0.79535,0.79535,39200000.0
2008-07-07 20:18:00,0.79535,0.7954,0.7953,0.7954,67300000.0
2008-07-07 20:19:00,0.7954,0.79545,0.7954,0.7954,31900000.0
2008-07-07 20:20:00,0.7954,0.7954,0.79515,0.79515,106500000.0
2008-07-07 20:21:00,0.79515,0.7953,0.79515,0.7953,99000000.0
2008-07-07 20:22:00,0.79525,0.79545,0.79525,0.7954,96000000.0
2008-07-07 20:23:00,0.7954,0.7954,0.79515,0.7952,96800000.0
2008-07-07 20:24:00,0.7952,0.7952,0.79515,0.79515,90300000.0
2008-07-07 20:25:00,0.79515,0.7952,0.79515,0.7952,62900000.0
2008-07-07 20:26:00,0.7952,0.79525,0.79515,0.7952,65000000.0
2008-07-07 20:27:00,0.7952,0.79525,0.7952,0.79525,30800000.0
2008-07-07 20:28:00,0.79525,0.7953,0.7952,0.79525,57700000.0
2008-07-07 20:29:00,0.79525,0.79545,0.79525,0.7954,110400000.0
2008-07-07 20:30:00,0.7954,0.7954,0.79525,0.79535,58900000.0
2008-07-07 20:31:00,0.79535,0.79535,0.79525,0.7953,146100000.0
2008-07-07 20:32:00,0.7953,0.7954,0.7953,0.79535,127600000.0
2008-07-07 20:33:00,0.79535,0.79535,0.7953,0.79535,45700000.0
2008-07-07 20:34:00,0.79535,0.79535,0.7953,0.7953,48900000.0
2008-07-07 20:35:00,0.7953,0.79535,0.79525,0.7953,55200000.0
2008-07-07 20:36:00,0.7953,0.7953,0.7952,0.7952,59600000.0
2008-07-07 20:37:00,0.7952,0.7952,0.79515,0.79515,45300000.0
2008-07-07 20:38:00,0.7952,0.7953,0.7952,0.79525,51200000.0
2008-07-07 20:39:00,0.79525,0.79525,0.7952,0.79525,53100000.0
2008-07-07 20:40:00,0.79525,0.79535,0.79525,0.7953,68800000.0
2008-07-07 20:41:00,0.7953,0.79545,0.7953,0.7954,79600000.0
2008-07-07 20:42:00,0.79545,0.79565,0.79545,0.7955,78300000.0
2008-07-07 20:43:00,0.7955,0.79565,0.79545,0.79565,64800000.0
2008-07-07 20:44:00,0.79565,0.79575,0.79565,0.79575,38900000.0
2008-07-07 20:45:00,0.79575,0.7958,0.79565,0.79565,97200000.0
2008-07-07 20:46:00,0.79565,0.7957,0.79565,0.7957,17900000.0
2008-07-07 20:47:00,0.79565,0.7957,0.79565,0.7957,8700000.0
2008-07-07 20:48:00,0.7957,0.7957,0.79555,0.79555,62600000.0
2008-07-07 20:49:00,0.79555,0.79555,0.7955,0.7955,35800000.0
2008-07-07 20:50:00,0.7955,0.7955,0.79545,0.79545,50100000.0
2008-07-07 20:51:00,0.7955,0.79555,0.79545,0.7955,73600000.0
2008-07-07 20:52:00,0.7955,0.7955,0.79545,0.7955,42800000.0
2008-07-07 20:53:00,0.7955,0.7956,0.7955,0.7956,16700000.0
2008-07-07 20:54:00,0.7956,0.7957,0.7955,0.79555,119900000.0
2008-07-07 20:55:00,0.79555,0.7956,0.79555,0.7956,56800000.0
2008-07-07 20:56:00,0.79555,0.79555,0.79555,0.79555,7600000.0
2008-07-07 20:57:00,0.7956,0.7956,0.79555,0.79555,2900000.0
2008-07-07 20:58:00,0.7956,0.7956,0.7955,0.79555,18900000.0
2008-07-07 20:59:00,0.79555,0.79555,0.7955,0.79555,19000000.0
2008-07-07 21:00:00,0.79555,0.79555,0.7955,0.7955,17300000.0
2008-07-07 21:01:00,0.7955,0.7955,0.7954,0.79545,60900000.0
2008-07-07 21:02:00,0.79545,0.79545,0.79525,0.7953,87200000.0
2008-07-07 21:03:00,0.79525,0.79535,0.79525,0.7953,54000000.0
2008-07-07 21:04:00,0.7953,0.79535,0.79525,0.7953,43700000.0
2008-07-07 21:05:00,0.7953,0.79545,0.7953,0.79545,37100000.0
2008-07-07 21:06:00,0.79545,0.79545,0.7954,0.79545,16500000.0
2008-07-07 21:07:00,0.79545,0.79545,0.7954,0.79545,18200000.0
2008-07-07 21:08:00,0.79545,0.79545,0.7954,0.7954,8600000.0
2008-07-07 21:09:00,0.7954,0.7954,0.79535,0.79535,16700000.0
2008-07-07 21:10:00,0.79535,0.7954,0.79535,0.7954,22500000.0
2008-07-07 21:11:00,0.7954,0.7954,0.7953,0.79535,95900000.0
2008-07-07 21:12:00,0.79535,0.7954,0.79525,0.79525,74300000.0
2008-07-07 21:13:00,0.79525,0.7953,0.7952,0.7953,34700000.0
2008-07-07 21:14:00,0.7953,0.7953,0.79505,0.7951,73500000.0
2008-07-07 21:15:00,0.7951,0.79525,0.7951,0.7951,84500000.0
2008-07-07 21:16:00,0.7951,0.79515,0.795,0.795,78400000.0
2008-07-07 21:17:00,0.795,0.79525,0.795,0.79525,80200000.0
2008-07-07 21:18:00,0.7952,0.7952,0.7951,0.7951,49200000.0
2008-07-07 21:19:00,0.7951,0.7952,0.7951,0.7951,43600000.0
2008-07-07 21:20:00,0.7952,0.79525,0.79515,0.79525,31200000.0
2008-07-07 21:21:00,0.7952,0.7953,0.7952,0.7953,20800000.0
2008-07-07 21:22:00,0.79525,0.7953,0.79525,0.7953,6200000.0
2008-07-07 21:23:00,0.7953,0.7953,0.7953,0.7953,13200000.0
2008-07-07 21:24:00,0.7953,0.79545,0.7953,0.7953,63300000.0
2008-07-07 21:25:00,0.7953,0.7954,0.79525,0.7953,160000000.0
2008-07-07 21:26:00,0.79525,0.7953,0.7951,0.79515,69900000.0
2008-07-07 21:27:00,0.79515,0.7953,0.7951,0.7953,39500000.0
2008-07-07 21:28:00,0.7953,0.7953,0.79525,0.7953,19200000.0
2008-07-07 21:29:00,0.79525,0.79535,0.79525,0.79535,18400000.0
2008-07-07 21:30:00,0.79535,0.79535,0.79515,0.7952,96200000.0
2008-07-07 21:31:00,0.7952,0.79525,0.7952,0.7952,21100000.0
2008-07-07 21:32:00,0.7952,0.7953,0.7952,0.7952,51300000.0
2008-07-07 21:33:00,0.7952,0.7952,0.795,0.79505,162200000.0
2008-07-07 21:34:00,0.795,0.79505,0.79485,0.7949,90500000.0
2008-07-07 21:35:00,0.7949,0.79505,0.7949,0.795,141800000.0
2008-07-07 21:36:00,0.795,0.795,0.7949,0.7949,86500000.0
2008-07-07 21:37:00,0.7949,0.79495,0.7948,0.79495,69100000.0
2008-07-07 21:38:00,0.79495,0.795,0.7948,0.7948,102900000.0
2008-07-07 21:39:00,0.7948,0.7948,0.79475,0.79475,53200000.0
2008-07-07 21:40:00,0.79475,0.7949,0.79475,0.7949,96600000.0
2008-07-07 21:41:00,0.7949,0.79495,0.79485,0.7949,47200000.0
2008-07-07 21:42:00,0.7949,0.795,0.79485,0.79495,41200000.0
2008-07-07 21:43:00,0.79495,0.79505,0.79495,0.795,31200000.0
2008-07-07 21:44:00,0.795,0.7952,0.795,0.7952,64100000.0
2008-07-07 21:45:00,0.7952,0.79525,0.7951,0.79515,31200000.0
2008-07-07 21:46:00,0.7951,0.7951,0.795,0.7951,40000000.0
2008-07-07 21:47:00,0.7951,0.7951,0.79495,0.79495,44400000.0
2008-07-07 21:48:00,0.79495,0.79505,0.79495,0.79495,36800000.0
2008-07-07 21:49:00,0.79495,0.795,0.79495,0.795,11200000.0
2008-07-07 21:50:00,0.795,0.79515,0.795,0.7951,46000000.0
2008-07-07 21:51:00,0.7951,0.7951,0.79505,0.79505,24000000.0
2008-07-07 21:52:00,0.79505,0.79515,0.79505,0.79505,28400000.0
2008-07-07 21:53:00,0.79505,0.79505,0.79505,0.79505,15600000.0
2008-07-07 21:54:00,0.79505,0.7951,0.79505,0.7951,42200000.0
2008-07-07 21:55:00,0.7951,0.79515,0.79505,0.7951,24000000.0
2008-07-07 21:56:00,0.7951,0.7951,0.79505,0.7951,22800000.0
2008-07-07 21:57:00,0.7951,0.79525,0.7951,0.79525,41200000.0
2008-07-07 21:58:00,0.79525,0.7953,0.7951,0.79515,57600000.0
2008-07-07 21:59:00,0.79515,0.79515,0.79505,0.7951,57500000.0
2008-07-07 22:00:00,0.7951,0.7951,0.795,0.79505,50000000.0
2008-07-07 22:01:00,0.79505,0.7952,0.79505,0.7951,55400000.0
2008-07-07 22:02:00,0.7951,0.79525,0.7951,0.79515,47000000.0
2008-07-07 22:03:00,0.79515,0.7953,0.79515,0.7952,27400000.0
2008-07-07 22:04:00,0.7952,0.7952,0.79515,0.79515,30000000.0
2008-07-07 22:05:00,0.79515,0.79525,0.79515,0.79515,18000000.0
2008-07-07 22:06:00,0.79515,0.7952,0.7951,0.79515,43700000.0
2008-07-07 22:07:00,0.79515,0.79525,0.79515,0.79515,12000000.0
2008-07-07 22:08:00,0.79515,0.79515,0.79515,0.79515,15200000.0
2008-07-07 22:09:00,0.79515,0.7952,0.7951,0.79515,56800000.0
2008-07-07 22:10:00,0.79515,0.7953,0.79515,0.79515,11800000.0
2008-07-07 22:11:00,0.79515,0.7953,0.79515,0.79515,23700000.0
2008-07-07 22:12:00,0.79515,0.7953,0.79515,0.7952,70300000.0
2008-07-07 22:13:00,0.79525,0.79535,0.79525,0.7953,59000000.0
2008-07-07 22:14:00,0.7953,0.7954,0.79525,0.79535,43900000.0
2008-07-07 22:15:00,0.7954,0.7954,0.7952,0.7953,30200000.0
2008-07-07 22:16:00,0.7953,0.7953,0.7951,0.7952,71000000.0
2008-07-07 22:17:00,0.79515,0.79525,0.79515,0.79515,15500000.0
2008-07-07 22:18:00,0.79515,0.7952,0.79515,0.7952,30400000.0
2008-07-07 22:19:00,0.79515,0.79528,0.79501,0.79528,19500000.0
2008-07-07 22:20:00,0.7952,0.7952,0.79515,0.7952,36700000.0
2008-07-07 22:21:00,0.7952,0.7952,0.7952,0.7952,4300000.0
2008-07-07 22:22:00,0.79515,0.7952,0.79515,0.7952,62200000.0
2008-07-07 22:23:00,0.7952,0.79525,0.79515,0.79525,82700000.0
2008-07-07 22:24:00,0.79515,0.79525,0.79515,0.7952,19600000.0
2008-07-07 22:25:00,0.7952,0.7953,0.79515,0.79525,57100000.0
2008-07-07 22:26:00,0.79525,0.7953,0.79515,0.7953,16300000.0
2008-07-07 22:27:00,0.7953,0.7953,0.79515,0.7952,32200000.0
2008-07-07 22:28:00,0.7952,0.79525,0.79515,0.7952,38300000.0
2008-07-07 22:29:00,0.7952,0.7952,0.7952,0.7952,27000000.0
2008-07-07 22:30:00,0.7952,0.7952,0.79515,0.79515,27500000.0
2008-07-07 22:31:00,0.79515,0.79525,0.79515,0.7952,6500000.0
2008-07-07 22:32:00,0.7952,0.79525,0.79515,0.79525,16600000.0
2008-07-07 22:33:00,0.7952,0.79525,0.7952,0.79525,9300000.0
2008-07-07 22:34:00,0.79525,0.79525,0.79515,0.79525,101400000.0
2008-07-07 22:35:00,0.79525,0.7953,0.7952,0.79525,64400000.0
2008-07-07 22:36:00,0.79525,0.79545,0.79525,0.79545,29000000.0
2008-07-07 22:37:00,0.7954,0.7957,0.7954,0.7956,153400000.0
2008-07-07 22:38:00,0.79565,0.79565,0.7955,0.7955,90700000.0
2008-07-07 22:39:00,0.79555,0.79565,0.7955,0.7956,65200000.0
2008-07-07 22:40:00,0.79555,0.7957,0.79555,0.7956,25400000.0
2008-07-07 22:41:00,0.79565,0.7957,0.79555,0.79555,40600000.0
2008-07-07 22:42:00,0.79565,0.79565,0.7955,0.79565,33500000.0
2008-07-07 22:43:00,0.79565,0.79565,0.79555,0.7956,17400000.0
2008-07-07 22:44:00,0.7955,0.7957,0.7955,0.7956,19900000.0
2008-07-07 22:45:00,0.7955,0.79565,0.7955,0.7956,70400000.0
2008-07-07 22:46:00,0.79555,0.7957,0.79555,0.7957,44200000.0
2008-07-07 22:47:00,0.79565,0.79575,0.7956,0.79565,42300000.0
2008-07-07 22:48:00,0.79565,0.7957,0.7956,0.79565,23700000.0
2008-07-07 22:49:00,0.79565,0.7958,0.79565,0.7957,74100000.0
2008-07-07 22:50:00,0.79575,0.79585,0.7957,0.79585,39000000.0
2008-07-07 22:51:00,0.79585,0.79585,0.79575,0.7958,26600000.0
2008-07-07 22:52:00,0.79585,0.7959,0.79575,0.7958,39400000.0
2008-07-07 22:53:00,0.79575,0.7958,0.79575,0.79575,18800000.0
2008-07-07 22:54:00,0.79575,0.79575,0.7957,0.79575,17000000.0
2008-07-07 22:55:00,0.79575,0.7958,0.79575,0.7958,86100000.0
2008-07-07 22:56:00,0.7958,0.7958,0.7958,0.7958,31500000.0
2008-07-07 22:57:00,0.79575,0.7959,0.79575,0.79575,66400000.0
2008-07-07 22:58:00,0.79575,0.79575,0.7957,0.7957,16800000.0
2008-07-07 22:59:00,0.79575,0.7958,0.79575,0.79575,31100000.0
2008-07-07 23:00:00,0.79565,0.79575,0.79565,0.7957,14400000.0
2008-07-07 23:01:00,0.7957,0.7957,0.7956,0.7956,48000000.0
2008-07-07 23:02:00,0.7957,0.79575,0.7957,0.7957,11300000.0
2008-07-07 23:03:00,0.7957,0.7957,0.7956,0.79565,14800000.0
2008-07-07 23:04:00,0.79565,0.79565,0.79565,0.79565,7700000.0
2008-07-07 23:05:00,0.79565,0.79575,0.79565,0.79575,12000000.0
2008-07-07 23:06:00,0.7958,0.7958,0.7958,0.7958,6300000.0
2008-07-07 23:07:00,0.7958,0.7958,0.79575,0.79575,16000000.0
2008-07-07 23:08:00,0.79575,0.7958,0.79575,0.79575,8800000.0
2008-07-07 23:09:00,0.79575,0.79575,0.7957,0.7957,12800000.0
2008-07-07 23:10:00,0.7957,0.7957,0.7957,0.7957,12400000.0
2008-07-07 23:11:00,0.7957,0.7957,0.7957,0.7957,3000000.0
2008-07-07 23:12:00,0.7957,0.7957,0.79565,0.79565,6400000.0
2008-07-07 23:13:00,0.79565,0.79565,0.7956,0.7956,9800000.0
2008-07-07 23:14:00,0.7956,0.7956,0.79555,0.79555,6400000.0
2008-07-07 23:15:00,0.7956,0.7956,0.79555,0.79555,15300000.0
2008-07-07 23:16:00,0.79555,0.79555,0.79555,0.79555,1000000.0
2008-07-07 23:17:00,0.79555,0.79555,0.7955,0.7955,8800000.0
2008-07-07 23:18:00,0.7955,0.7955,0.7955,0.7955,23400000.0
2008-07-07 23:19:00,0.7955,0.79555,0.7955,0.7955,52700000.0
2008-07-07 23:20:00,0.79555,0.79565,0.79555,0.7956,18900000.0
2008-07-07 23:21:00,0.79565,0.79565,0.79565,0.79565,8000000.0
2008-07-07 23:22:00,0.79559,0.79566,0.79541,0.79551,199000000.0
2008-07-07 23:23:00,0.79558,0.79569,0.79553,0.79561,49800000.0
2008-07-07 23:24:00,0.79566,0.79574,0.79559,0.79564,77700000.0
2008-07-07 23:25:00,0.79575,0.79575,0.79554,0.7956,489500000.0
2008-07-07 23:26:00,0.79566,0.7957,0.79558,0.79559,265700000.0
2008-07-07 23:27:00,0.79564,0.79576,0.7956,0.7956,327500000.0
2008-07-07 23:28:00,0.79558,0.79568,0.79558,0.79568,453399999.0
2008-07-07 23:29:00,0.79568,0.79568,0.79549,0.79566,101200000.0
2008-07-07 23:30:00,0.79565,0.79565,0.79565,0.79565,3000000.0
2008-07-07 23:31:00,0.79574,0.79578,0.7956,0.79578,593100001.0
2008-07-07 23:32:00,0.79568,0.79576,0.79563,0.79576,590299999.0
2008-07-07 23:33:00,0.79568,0.79577,0.79565,0.79575,180000000.0
2008-07-07 23:34:00,0.79576,0.79576,0.7955,0.79556,341300000.0
2008-07-07 23:35:00,0.7956,0.79578,0.79553,0.79578,399399999.0
2008-07-07 23:36:00,0.79579,0.79579,0.79571,0.79574,78600001.0
2008-07-07 23:37:00,0.79565,0.7958,0.79565,0.7957,30100000.0
2008-07-07 23:38:00,0.7957,0.7959,0.7957,0.7957,61000000.0
2008-07-07 23:39:00,0.79575,0.79575,0.7957,0.7957,38800000.0
2008-07-07 23:40:00,0.7957,0.79575,0.7957,0.7957,28800000.0
2008-07-07 23:41:00,0.7957,0.7957,0.7957,0.7957,15700000.0
2008-07-07 23:42:00,0.7957,0.7957,0.7957,0.7957,6700000.0
2008-07-07 23:43:00,0.7957,0.79575,0.7957,0.79575,20500000.0
2008-07-07 23:44:00,0.79588,0.79589,0.79572,0.79575,52100000.0
2008-07-07 23:45:00,0.79575,0.7958,0.7957,0.7958,9900000.0
2008-07-07 23:46:00,0.79593,0.79593,0.79585,0.79585,33400000.0
2008-07-07 23:47:00,0.79589,0.79589,0.79574,0.79574,290600000.0
2008-07-07 23:48:00,0.7958,0.79585,0.7958,0.79585,8000000.0
2008-07-07 23:49:00,0.79585,0.79585,0.79585,0.79585,4000000.0
2008-07-07 23:50:00,0.79585,0.79585,0.7957,0.7957,39000000.0
2008-07-07 23:51:00,0.7957,0.7958,0.7957,0.7958,29300000.0
2008-07-07 23:52:00,0.7958,0.7958,0.79575,0.79575,6000000.0
2008-07-07 23:53:00,0.7957,0.7958,0.7957,0.79575,15500000.0
2008-07-07 23:54:00,0.79575,0.7958,0.79575,0.79575,8000000.0
2008-07-07 23:55:00,0.79575,0.7958,0.79575,0.7958,7000000.0
2008-07-07 23:56:00,0.7958,0.7958,0.79575,0.79575,9000000.0
2008-07-07 23:57:00,0.79575,0.79575,0.79575,0.79575,2000000.0
2008-07-07 23:58:00,0.7957,0.79575,0.7957,0.79575,5900000.0
2008-07-07 23:59:00,0.7958,0.7958,0.7957,0.7957,3600000.0
2008-07-08 00:00:00,0.7957,0.7958,0.7957,0.7958,49300000.0
2008-07-08 00:01:00,0.7958,0.7958,0.7955,0.7955,52300000.0
2008-07-08 00:02:00,0.7955,0.7955,0.7954,0.79545,94500000.0
2008-07-08 00:03:00,0.79545,0.79545,0.79545,0.79545,16200000.0
2008-07-08 00:04:00,0.79545,0.7955,0.79545,0.7955,20000000.0
2008-07-08 00:05:00,0.7955,0.7955,0.7955,0.7955,28600000.0
2008-07-08 00:06:00,0.7955,0.79555,0.7955,0.79555,6200000.0
2008-07-08 00:07:00,0.7955,0.7955,0.7954,0.7954,59300000.0
2008-07-08 00:08:00,0.7954,0.7954,0.7954,0.7954,131200000.0
2008-07-08 00:09:00,0.7954,0.7954,0.7954,0.7954,184600000.0
2008-07-08 00:10:00,0.7954,0.7954,0.7954,0.7954,6100000.0
2008-07-08 00:11:00,0.7954,0.7954,0.7954,0.7954,6100000.0
2008-07-08 00:12:00,0.7954,0.7954,0.79535,0.79535,5900000.0
2008-07-08 00:13:00,0.79535,0.7955,0.79535,0.79545,21000000.0
2008-07-08 00:14:00,0.7956,0.7956,0.79531,0.79546,216700000.0
2008-07-08 00:15:00,0.7954,0.7954,0.7954,0.7954,11600000.0
2008-07-08 00:16:00,0.7954,0.7954,0.7953,0.79535,35700001.0
2008-07-08 00:17:00,0.79535,0.79535,0.79535,0.79535,1000000.0
2008-07-08 00:18:00,0.79535,0.7956,0.7953,0.7954,118800000.0
2008-07-08 00:19:00,0.7954,0.7954,0.7954,0.7954,7800000.0
2008-07-08 00:20:00,0.7954,0.7954,0.7954,0.7954,3400000.0
2008-07-08 00:21:00,0.7954,0.7954,0.7954,0.7954,3000000.0
2008-07-08 00:22:00,0.7954,0.79545,0.7954,0.7954,24000000.0
2008-07-08 00:23:00,0.7954,0.7954,0.7954,0.7954,1000000.0
2008-07-08 00:24:00,0.79535,0.79535,0.7953,0.79535,20800000.0
2008-07-08 00:25:00,0.79535,0.7954,0.79525,0.7953,51200000.0
2008-07-08 00:26:00,0.7953,0.7953,0.79525,0.79525,49200000.0
2008-07-08 00:27:00,0.7953,0.7953,0.79525,0.79525,33400000.0
2008-07-08 00:28:00,0.79525,0.79535,0.79525,0.79535,31300000.0
2008-07-08 00:29:00,0.79535,0.79535,0.79535,0.79535,1000000.0
2008-07-08 00:30:00,0.7953,0.7953,0.7953,0.7953,171200000.0
2008-07-08 00:31:00,0.7953,0.7953,0.7953,0.7953,4000000.0
2008-07-08 00:32:00,0.79526,0.79535,0.79523,0.79523,70000000.0
2008-07-08 00:33:00,0.7953,0.7953,0.79525,0.79525,3500000.0
2008-07-08 00:34:00,0.7953,0.7953,0.79525,0.7953,13500000.0
2008-07-08 00:35:00,0.7953,0.7953,0.79525,0.79525,11000000.0
2008-07-08 00:36:00,0.7953,0.7953,0.7953,0.7953,14800000.0
2008-07-08 00:37:00,0.7953,0.7953,0.7953,0.7953,20200000.0
2008-07-08 00:38:00,0.79535,0.79535,0.79535,0.79535,8000000.0
2008-07-08 00:39:00,0.79535,0.79535,0.79535,0.79535,14000000.0
2008-07-08 00:40:00,0.79535,0.79535,0.79535,0.79535,2000000.0
2008-07-08 00:41:00,0.79535,0.7954,0.79535,0.79535,11000000.0
2008-07-08 00:42:00,0.7953,0.79535,0.7953,0.79535,103800000.0
2008-07-08 00:43:00,0.7953,0.7954,0.7953,0.7954,130500000.0
2008-07-08 00:44:00,0.7954,0.79545,0.7954,0.79545,20500000.0
2008-07-08 00:45:00,0.79545,0.79545,0.79525,0.7954,211200000.0
2008-07-08 00:46:00,0.7954,0.7954,0.7953,0.7953,180900000.0
2008-07-08 00:47:00,0.7953,0.7953,0.7952,0.7952,105600000.0
2008-07-08 00:48:00,0.7952,0.7952,0.79515,0.79515,50800000.0
2008-07-08 00:49:00,0.79515,0.7952,0.7951,0.79515,53500000.0
2008-07-08 00:50:00,0.79515,0.79515,0.79515,0.79515,9600000.0
2008-07-08 00:51:00,0.79515,0.79515,0.7951,0.7951,5200000.0
2008-07-08 00:52:00,0.7951,0.79515,0.7951,0.79515,25700000.0
2008-07-08 00:53:00,0.7952,0.7952,0.7951,0.7951,301400002.0
2008-07-08 00:54:00,0.7951,0.79515,0.79505,0.7951,91200000.0
2008-07-08 00:55:00,0.79505,0.79525,0.79505,0.79525,85000000.0
2008-07-08 00:56:00,0.79525,0.7953,0.7952,0.7952,72800000.0
2008-07-08 00:57:00,0.7952,0.7952,0.7952,0.7952,140900000.0
2008-07-08 00:58:00,0.79525,0.7953,0.7952,0.7953,208400000.0
2008-07-08 00:59:00,0.7953,0.7953,0.79515,0.7952,58700000.0
2008-07-08 01:00:00,0.7952,0.7952,0.795,0.7951,192100001.0
2008-07-08 01:01:00,0.7952,0.7952,0.7951,0.7952,82800000.0
2008-07-08 01:02:00,0.7952,0.79535,0.7952,0.79535,422600000.0
2008-07-08 01:03:00,0.79535,0.79535,0.7951,0.7953,220700000.0
2008-07-08 01:04:00,0.7953,0.7953,0.7953,0.7953,14700000.0
2008-07-08 01:05:00,0.7953,0.7953,0.79525,0.79525,71200000.0
2008-07-08 01:06:00,0.79525,0.7953,0.79525,0.7953,20000000.0
2008-07-08 01:07:00,0.7953,0.7953,0.7953,0.7953,129800000.0
2008-07-08 01:08:00,0.7953,0.7954,0.79525,0.79525,152099999.0
2008-07-08 01:09:00,0.79525,0.79535,0.79525,0.79525,101300000.0
2008-07-08 01:10:00,0.79525,0.79535,0.79525,0.79535,95100000.0
2008-07-08 01:11:00,0.79535,0.79535,0.79525,0.7953,75100000.0
2008-07-08 01:12:00,0.7953,0.79535,0.7953,0.79535,76300000.0
2008-07-08 01:13:00,0.79535,0.79535,0.7953,0.79535,39600000.0
2008-07-08 01:14:00,0.79535,0.79545,0.79535,0.79535,150700000.0
2008-07-08 01:15:00,0.79535,0.7954,0.79535,0.7954,51400000.0
2008-07-08 01:16:00,0.7954,0.7954,0.79535,0.7954,30400000.0
2008-07-08 01:17:00,0.7954,0.7954,0.7954,0.7954,2400000.0
2008-07-08 01:18:00,0.7954,0.79545,0.7954,0.7954,36500000.0
2008-07-08 01:19:00,0.79533,0.79546,0.79531,0.79535,168100000.0
2008-07-08 01:20:00,0.7954,0.79545,0.7954,0.7954,29300000.0
2008-07-08 01:21:00,0.7954,0.79545,0.79535,0.7954,156100000.0
2008-07-08 01:22:00,0.7954,0.7954,0.79535,0.7954,28300000.0
2008-07-08 01:23:00,0.7954,0.7954,0.7954,0.7954,2400000.0
2008-07-08 01:24:00,0.7954,0.7956,0.79535,0.7954,74100000.0
2008-07-08 01:25:00,0.7954,0.7954,0.7954,0.7954,2400000.0
2008-07-08 01:26:00,0.7954,0.7954,0.7954,0.7954,1200000.0
2008-07-08 01:27:00,0.7954,0.7954,0.7954,0.7954,1200000.0
2008-07-08 01:28:00,0.7954,0.7954,0.79535,0.79535,13900000.0
2008-07-08 01:29:00,0.79535,0.7954,0.79535,0.7954,18000000.0
2008-07-08 01:30:00,0.7954,0.7954,0.79535,0.79535,3100000.0
2008-07-08 01:31:00,0.79535,0.7954,0.79535,0.7954,81600000.0
2008-07-08 01:32:00,0.79535,0.79545,0.79535,0.79535,57600000.0
2008-07-08 01:33:00,0.79535,0.79545,0.79535,0.7954,152900000.0
2008-07-08 01:34:00,0.7954,0.7954,0.79535,0.7954,310200000.0
2008-07-08 01:35:00,0.7954,0.79545,0.7954,0.79545,22900000.0
2008-07-08 01:36:00,0.79537,0.79557,0.79537,0.79557,49500000.0
2008-07-08 01:37:00,0.79545,0.79545,0.7954,0.7954,49700000.0
2008-07-08 01:38:00,0.7954,0.79545,0.7954,0.7954,48400000.0
2008-07-08 01:39:00,0.7954,0.7954,0.79535,0.7954,48400000.0
2008-07-08 01:40:00,0.7954,0.79545,0.7954,0.79545,89400000.0
2008-07-08 01:41:00,0.79545,0.79545,0.7954,0.79545,265100000.0
2008-07-08 01:42:00,0.79545,0.7955,0.79545,0.79545,156800000.0
2008-07-08 01:43:00,0.79545,0.79545,0.7954,0.79545,115600001.0
2008-07-08 01:44:00,0.79545,0.79545,0.7954,0.7954,253700000.0
2008-07-08 01:45:00,0.7954,0.7954,0.79535,0.7954,109899999.0
2008-07-08 01:46:00,0.7954,0.7954,0.7953,0.7953,223800000.0
2008-07-08 01:47:00,0.7953,0.7953,0.7953,0.7953,83200000.0
2008-07-08 01:48:00,0.7953,0.7953,0.7952,0.79525,512100000.0
2008-07-08 01:49:00,0.79525,0.79545,0.79525,0.79545,236000000.0
2008-07-08 01:50:00,0.79545,0.79545,0.7954,0.79545,519000000.0
2008-07-08 01:51:00,0.79545,0.79545,0.79535,0.79535,134500000.0
2008-07-08 01:52:00,0.79535,0.79535,0.79535,0.79535,19200000.0
2008-07-08 01:53:00,0.79535,0.79535,0.79535,0.79535,41100000.0
2008-07-08 01:54:00,0.7954,0.79545,0.7954,0.79545,199100000.0
2008-07-08 01:55:00,0.7954,0.7956,0.7954,0.79555,194000000.0
2008-07-08 01:56:00,0.7955,0.7955,0.79545,0.7955,77800000.0
2008-07-08 01:57:00,0.7955,0.7955,0.79545,0.7955,27000000.0
2008-07-08 01:58:00,0.7955,0.7955,0.79545,0.7955,101900000.0
2008-07-08 01:59:00,0.7955,0.7955,0.79545,0.7955,111000000.0
2008-07-08 02:00:00,0.7955,0.7956,0.7955,0.7955,219600000.0
2008-07-08 02:01:00,0.7955,0.7955,0.7955,0.7955,59200000.0
2008-07-08 02:02:00,0.7955,0.7956,0.79535,0.7956,465100000.0
2008-07-08 02:03:00,0.7956,0.7957,0.7954,0.7956,932099999.0
2008-07-08 02:04:00,0.7956,0.79565,0.7956,0.7956,372400001.0
2008-07-08 02:05:00,0.7956,0.7958,0.7956,0.79565,254599999.0
2008-07-08 02:06:00,0.79565,0.79575,0.79545,0.7956,468800000.0
2008-07-08 02:07:00,0.7956,0.7958,0.7956,0.7957,252700000.0
2008-07-08 02:08:00,0.7957,0.79575,0.7957,0.79575,162600000.0
2008-07-08 02:09:00,0.79575,0.7959,0.7957,0.79585,144300000.0
2008-07-08 02:10:00,0.79585,0.79585,0.7956,0.7956,207500000.0
2008-07-08 02:11:00,0.7956,0.7957,0.7956,0.7957,83300000.0
2008-07-08 02:12:00,0.7957,0.7957,0.79555,0.79555,391100000.0
2008-07-08 02:13:00,0.79555,0.79565,0.79555,0.79565,99400000.0
2008-07-08 02:14:00,0.79565,0.79565,0.79565,0.79565,32600000.0
2008-07-08 02:15:00,0.79565,0.7957,0.79565,0.79565,31600000.0
2008-07-08 02:16:00,0.79565,0.79565,0.79565,0.79565,28900000.0
2008-07-08 02:17:00,0.7957,0.7957,0.79565,0.79565,52500000.0
2008-07-08 02:18:00,0.79565,0.79595,0.79565,0.7959,182100000.0
2008-07-08 02:19:00,0.7959,0.7959,0.7958,0.7959,146400000.0
2008-07-08 02:20:00,0.7959,0.7959,0.79585,0.7959,70100000.0
2008-07-08 02:21:00,0.7959,0.7959,0.7959,0.7959,51900000.0
2008-07-08 02:22:00,0.7959,0.7959,0.79585,0.79585,58300000.0
2008-07-08 02:23:00,0.79585,0.7959,0.79585,0.7959,50500000.0
2008-07-08 02:24:00,0.7959,0.7959,0.7958,0.79585,67400000.0
2008-07-08 02:25:00,0.7958,0.7958,0.7958,0.7958,99400000.0
2008-07-08 02:26:00,0.7958,0.7959,0.79575,0.79585,182800000.0
2008-07-08 02:27:00,0.79585,0.79585,0.79575,0.7958,223600000.0
2008-07-08 02:28:00,0.7958,0.79585,0.7958,0.79585,102200000.0
2008-07-08 02:29:00,0.79585,0.79585,0.79575,0.7958,67100000.0
2008-07-08 02:30:00,0.7958,0.79585,0.79565,0.7957,382800000.0
2008-07-08 02:31:00,0.7957,0.7957,0.79565,0.79565,55000000.0
2008-07-08 02:32:00,0.79565,0.7957,0.79565,0.7957,168300000.0
2008-07-08 02:33:00,0.7957,0.7958,0.7957,0.79575,190000000.0
2008-07-08 02:34:00,0.7958,0.7959,0.7958,0.79585,44100000.0
2008-07-08 02:35:00,0.79585,0.79585,0.79565,0.79575,118700000.0
2008-07-08 02:36:00,0.79575,0.7958,0.79575,0.7958,4700000.0
2008-07-08 02:37:00,0.7958,0.7958,0.7957,0.79575,49000000.0
2008-07-08 02:38:00,0.7958,0.7958,0.7958,0.7958,27000000.0
2008-07-08 02:39:00,0.7958,0.7958,0.7958,0.7958,57900000.0
2008-07-08 02:40:00,0.7958,0.7958,0.7957,0.79575,143400000.0
2008-07-08 02:41:00,0.79575,0.7958,0.7957,0.79575,173600000.0
2008-07-08 02:42:00,0.79575,0.7958,0.7957,0.79575,91800000.0
2008-07-08 02:43:00,0.79575,0.7958,0.79575,0.7958,31700000.0
2008-07-08 02:44:00,0.7958,0.7958,0.7956,0.7957,171700000.0
2008-07-08 02:45:00,0.7957,0.7958,0.7955,0.79565,336000000.0
2008-07-08 02:46:00,0.79565,0.7958,0.79565,0.79565,103600000.0
2008-07-08 02:47:00,0.79565,0.7957,0.79565,0.7957,17600000.0
2008-07-08 02:48:00,0.7957,0.79585,0.79565,0.79565,202900000.0
2008-07-08 02:49:00,0.79565,0.79565,0.7955,0.7956,213800001.0
2008-07-08 02:50:00,0.7956,0.7958,0.79555,0.7956,320600000.0
2008-07-08 02:51:00,0.7956,0.79565,0.79555,0.7956,543400000.0
2008-07-08 02:52:00,0.7956,0.7957,0.7956,0.7957,220000000.0
2008-07-08 02:53:00,0.7957,0.7957,0.79565,0.79565,33300000.0
2008-07-08 02:54:00,0.79565,0.79565,0.7955,0.7955,349900000.0
2008-07-08 02:55:00,0.7955,0.7956,0.7955,0.79555,391300000.0
2008-07-08 02:56:00,0.79555,0.7956,0.79545,0.7955,147900000.0
2008-07-08 02:57:00,0.7955,0.79555,0.7955,0.7955,47900000.0
2008-07-08 02:58:00,0.79555,0.7956,0.7955,0.7955,38200000.0
2008-07-08 02:59:00,0.79555,0.7956,0.7955,0.7956,47300000.0
2008-07-08 03:00:00,0.7956,0.7956,0.79555,0.7956,45500000.0
2008-07-08 03:01:00,0.7956,0.7956,0.79555,0.7956,57400000.0
2008-07-08 03:02:00,0.7956,0.7956,0.7956,0.7956,20000000.0
2008-07-08 03:03:00,0.7956,0.7956,0.7956,0.7956,38000000.0
2008-07-08 03:04:00,0.7956,0.7956,0.7954,0.7954,38400000.0
2008-07-08 03:05:00,0.7954,0.7956,0.79535,0.7956,29300000.0
2008-07-08 03:06:00,0.7956,0.7956,0.7954,0.7956,11700000.0
2008-07-08 03:07:00,0.7956,0.7956,0.7956,0.7956,4000000.0
2008-07-08 03:08:00,0.7954,0.7956,0.79535,0.79535,25000000.0
2008-07-08 03:09:00,0.79535,0.7956,0.7952,0.7954,221400000.0
2008-07-08 03:10:00,0.7954,0.7955,0.7954,0.79545,23300000.0
2008-07-08 03:11:00,0.79545,0.7955,0.79545,0.7955,54800000.0
2008-07-08 03:12:00,0.7955,0.7955,0.7954,0.79545,98100000.0
2008-07-08 03:13:00,0.79545,0.79545,0.7954,0.7954,87000000.0
2008-07-08 03:14:00,0.7954,0.7954,0.79525,0.7953,203200000.0
2008-07-08 03:15:00,0.7953,0.7953,0.7952,0.7952,507400000.0
2008-07-08 03:16:00,0.7952,0.7952,0.7952,0.7952,214000000.0
2008-07-08 03:17:00,0.7952,0.7952,0.79515,0.7952,137500000.0
2008-07-08 03:18:00,0.7952,0.7953,0.7952,0.7952,492500000.0
2008-07-08 03:19:00,0.7952,0.7952,0.7951,0.79515,205600000.0
2008-07-08 03:20:00,0.7952,0.79525,0.79515,0.79515,122000000.0
2008-07-08 03:21:00,0.79515,0.7953,0.79515,0.7953,26700000.0
2008-07-08 03:22:00,0.79535,0.79535,0.79515,0.79535,146400000.0
2008-07-08 03:23:00,0.79535,0.79535,0.79515,0.7952,282100000.0
2008-07-08 03:24:00,0.7952,0.7954,0.79515,0.7954,332200000.0
2008-07-08 03:25:00,0.7954,0.7954,0.79515,0.79515,196300000.0
2008-07-08 03:26:00,0.79515,0.7953,0.79515,0.7953,315300000.0
2008-07-08 03:27:00,0.7953,0.7953,0.79525,0.7953,64900000.0
2008-07-08 03:28:00,0.7954,0.7954,0.7954,0.7954,362400000.0
2008-07-08 03:29:00,0.7955,0.7955,0.7955,0.7955,7000000.0
2008-07-08 03:30:00,0.7955,0.7955,0.7955,0.7955,2000000.0
2008-07-08 03:31:00,0.7955,0.7955,0.7954,0.7954,232800000.0
2008-07-08 03:32:00,0.7954,0.7955,0.7954,0.7954,169700000.0
2008-07-08 03:33:00,0.7954,0.7954,0.7954,0.7954,99100000.0
2008-07-08 03:34:00,0.7954,0.7955,0.7954,0.7954,96600000.0
2008-07-08 03:35:00,0.7955,0.7955,0.7954,0.7954,84300000.0
2008-07-08 03:36:00,0.7955,0.7955,0.7955,0.7955,17000000.0
2008-07-08 03:37:00,0.7955,0.7955,0.79545,0.7955,135800000.0
2008-07-08 03:38:00,0.7955,0.7955,0.7954,0.7954,48300000.0
2008-07-08 03:39:00,0.7954,0.7956,0.7954,0.7955,128900000.0
2008-07-08 03:40:00,0.7955,0.7955,0.7954,0.7954,88000000.0
2008-07-08 03:41:00,0.7954,0.79545,0.7954,0.79545,45400000.0
2008-07-08 03:42:00,0.79545,0.79545,0.7954,0.7954,239500000.0
2008-07-08 03:43:00,0.7954,0.7954,0.7952,0.7953,282000000.0
2008-07-08 03:44:00,0.7953,0.7953,0.7951,0.79515,575800000.0
2008-07-08 03:45:00,0.79515,0.79515,0.79505,0.79505,205000000.0
2008-07-08 03:46:00,0.79505,0.7951,0.79505,0.7951,80200000.0
2008-07-08 03:47:00,0.7951,0.7951,0.7951,0.7951,107500000.0
2008-07-08 03:48:00,0.7951,0.79515,0.7951,0.7951,267600000.0
2008-07-08 03:49:00,0.7951,0.79515,0.7951,0.7951,146400000.0
2008-07-08 03:50:00,0.7951,0.7953,0.7951,0.7952,634799999.0
2008-07-08 03:51:00,0.7952,0.7952,0.7951,0.7951,473200000.0
2008-07-08 03:52:00,0.7951,0.7952,0.7951,0.7951,874900006.0
2008-07-08 03:53:00,0.7951,0.79515,0.7951,0.7951,406899998.0
2008-07-08 03:54:00,0.7951,0.7951,0.795,0.7951,231100000.0
2008-07-08 03:55:00,0.795,0.795,0.795,0.795,990599989.0
2008-07-08 03:56:00,0.795,0.795,0.795,0.795,515199994.0
2008-07-08 03:57:00,0.795,0.795,0.795,0.795,227200004.0
2008-07-08 03:58:00,0.795,0.79505,0.795,0.795,294700007.0
2008-07-08 03:59:00,0.795,0.7951,0.795,0.795,1125199996.0
2008-07-08 04:00:00,0.795,0.7951,0.7949,0.795,399500000.0
2008-07-08 04:01:00,0.795,0.79505,0.795,0.795,172100000.0
2008-07-08 04:02:00,0.795,0.795,0.795,0.795,86800000.0
2008-07-08 04:03:00,0.795,0.795,0.795,0.795,100800000.0
2008-07-08 04:04:00,0.795,0.795,0.795,0.795,28000000.0
2008-07-08 04:05:00,0.795,0.795,0.7947,0.7948,406999997.0
2008-07-08 04:06:00,0.7948,0.795,0.7948,0.7948,263400000.0
2008-07-08 04:07:00,0.7948,0.7948,0.7948,0.7948,75400000.0
2008-07-08 04:08:00,0.79475,0.79475,0.7947,0.79475,301900000.0
2008-07-08 04:09:00,0.79475,0.79485,0.7947,0.79485,129200000.0
2008-07-08 04:10:00,0.7948,0.7948,0.79465,0.79465,271599998.0
2008-07-08 04:11:00,0.79465,0.79465,0.7946,0.79465,149400001.0
2008-07-08 04:12:00,0.7946,0.79465,0.7946,0.79465,287700000.0
2008-07-08 04:13:00,0.79465,0.7947,0.79465,0.79465,10800000.0
2008-07-08 04:14:00,0.79465,0.79465,0.79465,0.79465,2700000.0
2008-07-08 04:15:00,0.79465,0.7947,0.79465,0.79465,55100000.0
2008-07-08 04:16:00,0.79465,0.79475,0.79465,0.79465,120000000.0
2008-07-08 04:17:00,0.79465,0.7947,0.79445,0.7945,462300000.0
2008-07-08 04:18:00,0.7945,0.7945,0.79435,0.7945,502400000.0
2008-07-08 04:19:00,0.7945,0.7945,0.7943,0.7945,329700000.0
2008-07-08 04:20:00,0.7945,0.7945,0.79445,0.7945,89500000.0
2008-07-08 04:21:00,0.7945,0.79455,0.7944,0.7945,268200000.0
2008-07-08 04:22:00,0.7945,0.79455,0.7944,0.7945,345800000.0
2008-07-08 04:23:00,0.79455,0.7946,0.79455,0.7946,48600000.0
2008-07-08 04:24:00,0.7946,0.7946,0.79435,0.7944,600500000.0
2008-07-08 04:25:00,0.7944,0.79445,0.7944,0.79445,324700000.0
2008-07-08 04:26:00,0.79445,0.79445,0.7944,0.79445,80100001.0
2008-07-08 04:27:00,0.79445,0.7947,0.79445,0.7947,510700000.0
2008-07-08 04:28:00,0.7947,0.7948,0.7946,0.79465,642200001.0
2008-07-08 04:29:00,0.79465,0.7947,0.79455,0.79455,250500000.0
2008-07-08 04:30:00,0.7946,0.7946,0.7946,0.7946,111700000.0
2008-07-08 04:31:00,0.7946,0.7947,0.7946,0.7946,525100000.0
2008-07-08 04:32:00,0.7946,0.79465,0.79455,0.7946,281800000.0
2008-07-08 04:33:00,0.79465,0.79475,0.7946,0.79475,240200000.0
2008-07-08 04:34:00,0.7948,0.79485,0.79465,0.7948,452899999.0
2008-07-08 04:35:00,0.7948,0.7948,0.7948,0.7948,85600000.0
2008-07-08 04:36:00,0.7948,0.7948,0.7948,0.7948,4000000.0
2008-07-08 04:37:00,0.7948,0.79485,0.7947,0.7947,132800000.0
2008-07-08 04:38:00,0.7947,0.79475,0.7946,0.7947,273200001.0
2008-07-08 04:39:00,0.7947,0.79485,0.7947,0.7947,310500000.0
2008-07-08 04:40:00,0.7947,0.79485,0.7947,0.79485,152000000.0
2008-07-08 04:41:00,0.79485,0.79485,0.79485,0.79485,40700000.0
2008-07-08 04:42:00,0.79485,0.79485,0.79485,0.79485,96100000.0
2008-07-08 04:43:00,0.79485,0.7949,0.79485,0.79485,82400000.0
2008-07-08 04:44:00,0.79485,0.79485,0.7948,0.7948,105200000.0
2008-07-08 04:45:00,0.79485,0.79485,0.7948,0.79485,54700000.0
2008-07-08 04:46:00,0.79485,0.79485,0.7948,0.79485,18200000.0
2008-07-08 04:47:00,0.79485,0.7949,0.79485,0.7949,34000000.0
2008-07-08 04:48:00,0.7949,0.7949,0.79485,0.79485,84700000.0
2008-07-08 04:49:00,0.79485,0.79485,0.79485,0.79485,2000000.0
2008-07-08 04:50:00,0.79489,0.79489,0.79475,0.79481,36000000.0
2008-07-08 04:51:00,0.7948,0.79495,0.7948,0.7949,295300000.0
2008-07-08 04:52:00,0.79495,0.79495,0.7949,0.7949,215800000.0
2008-07-08 04:53:00,0.7949,0.7949,0.7949,0.7949,193600000.0
2008-07-08 04:54:00,0.7949,0.7949,0.7949,0.7949,145200000.0
2008-07-08 04:55:00,0.7949,0.79495,0.79485,0.79485,128800000.0
2008-07-08 04:56:00,0.79485,0.79535,0.79485,0.79525,494800000.0
2008-07-08 04:57:00,0.7953,0.7953,0.7952,0.7952,166300000.0
2008-07-08 04:58:00,0.7952,0.7952,0.7951,0.7952,199500000.0
2008-07-08 04:59:00,0.7952,0.79525,0.79515,0.79525,132200000.0
2008-07-08 05:00:00,0.79525,0.79525,0.79515,0.7952,105000000.0
2008-07-08 05:01:00,0.7952,0.79525,0.7952,0.79525,67400000.0
2008-07-08 05:02:00,0.79525,0.79525,0.7952,0.79525,35400000.0
2008-07-08 05:03:00,0.7953,0.79535,0.79525,0.7953,128700000.0
2008-07-08 05:04:00,0.7953,0.7955,0.79525,0.79545,159100000.0
2008-07-08 05:05:00,0.79545,0.79545,0.7953,0.7953,117300000.0
2008-07-08 05:06:00,0.7953,0.79535,0.7953,0.79535,88300000.0
2008-07-08 05:07:00,0.7954,0.79545,0.79535,0.7954,147000000.0
2008-07-08 05:08:00,0.7954,0.7954,0.79535,0.79535,71600000.0
2008-07-08 05:09:00,0.79535,0.79535,0.79535,0.79535,12300000.0
2008-07-08 05:10:00,0.7953,0.79539,0.79527,0.79533,29900000.0
2008-07-08 05:11:00,0.79535,0.79535,0.79535,0.79535,31000000.0
2008-07-08 05:12:00,0.7954,0.7954,0.79525,0.7953,230100000.0
2008-07-08 05:13:00,0.79525,0.79525,0.7952,0.7952,61700000.0
2008-07-08 05:14:00,0.7952,0.7953,0.7952,0.7952,332200000.0
2008-07-08 05:15:00,0.7952,0.7952,0.7952,0.7952,245300000.0
2008-07-08 05:16:00,0.7952,0.7953,0.7952,0.7953,42800000.0
2008-07-08 05:17:00,0.7953,0.7953,0.7952,0.79525,40700001.0
2008-07-08 05:18:00,0.79525,0.7953,0.79525,0.7953,54200000.0
2008-07-08 05:19:00,0.7953,0.7953,0.79525,0.7953,64000000.0
2008-07-08 05:20:00,0.7954,0.7954,0.7954,0.7954,273500000.0
2008-07-08 05:21:00,0.7954,0.79555,0.7954,0.79555,197500000.0
2008-07-08 05:22:00,0.79555,0.7956,0.7954,0.7954,318000000.0
2008-07-08 05:23:00,0.7954,0.79545,0.7954,0.79545,136300000.0
2008-07-08 05:24:00,0.79545,0.79545,0.79535,0.79535,49500000.0
2008-07-08 05:25:00,0.79535,0.79535,0.79535,0.79535,37900000.0
2008-07-08 05:26:00,0.79535,0.79535,0.7953,0.7953,64900000.0
2008-07-08 05:27:00,0.7953,0.79535,0.7953,0.79535,101500000.0
2008-07-08 05:28:00,0.79545,0.7955,0.7954,0.7954,75200000.0
2008-07-08 05:29:00,0.7954,0.7954,0.79535,0.7954,31900000.0
2008-07-08 05:30:00,0.7954,0.79545,0.7954,0.7954,108000000.0
2008-07-08 05:31:00,0.7954,0.7954,0.7954,0.7954,43600000.0
2008-07-08 05:32:00,0.7954,0.7954,0.7954,0.7954,180700000.0
2008-07-08 05:33:00,0.7954,0.7954,0.7954,0.7954,63200000.0
2008-07-08 05:34:00,0.7954,0.7954,0.7954,0.7954,45400000.0
2008-07-08 05:35:00,0.7954,0.7954,0.7954,0.7954,35400000.0
2008-07-08 05:36:00,0.7954,0.79565,0.7954,0.79555,172000000.0
2008-07-08 05:37:00,0.79555,0.7956,0.79555,0.79555,26300000.0
2008-07-08 05:38:00,0.79555,0.79555,0.79555,0.79555,23100000.0
2008-07-08 05:39:00,0.79555,0.7956,0.79555,0.7956,9400000.0
2008-07-08 05:40:00,0.79555,0.79555,0.79555,0.79555,6700000.0
2008-07-08 05:41:00,0.79555,0.79555,0.7955,0.7955,17100000.0
2008-07-08 05:42:00,0.7955,0.7955,0.7955,0.7955,27300000.0
2008-07-08 05:43:00,0.7955,0.7955,0.7955,0.7955,51100000.0
2008-07-08 05:44:00,0.7955,0.7955,0.7953,0.7953,431600000.0
2008-07-08 05:45:00,0.79535,0.7955,0.79535,0.7955,81500000.0
2008-07-08 05:46:00,0.7955,0.7955,0.7953,0.7953,115600000.0
2008-07-08 05:47:00,0.7953,0.7953,0.7953,0.7953,10900000.0
2008-07-08 05:48:00,0.7953,0.7953,0.7953,0.7953,107900000.0
2008-07-08 05:49:00,0.7953,0.7953,0.7953,0.7953,25000000.0
2008-07-08 05:50:00,0.7953,0.7953,0.79525,0.7953,55400000.0
2008-07-08 05:51:00,0.7953,0.7953,0.7953,0.7953,14000000.0
2008-07-08 05:52:00,0.79526,0.79535,0.79498,0.79524,24100000.0
2008-07-08 05:53:00,0.7953,0.7953,0.7953,0.7953,14000000.0
2008-07-08 05:54:00,0.79519,0.7954,0.79508,0.7954,21000000.0
2008-07-08 05:55:00,0.7953,0.79535,0.7953,0.7953,107700000.0
2008-07-08 05:56:00,0.7953,0.7953,0.7953,0.7953,27100000.0
2008-07-08 05:57:00,0.7953,0.7953,0.7953,0.7953,8400000.0
2008-07-08 05:58:00,0.7953,0.79555,0.7953,0.79555,195100000.0
2008-07-08 05:59:00,0.79555,0.7956,0.7955,0.7955,102000000.0
2008-07-08 06:00:00,0.79555,0.7956,0.7955,0.7955,149200000.0
2008-07-08 06:01:00,0.7955,0.7955,0.7955,0.7955,124800000.0
2008-07-08 06:02:00,0.7955,0.7955,0.7955,0.7955,19400000.0
2008-07-08 06:03:00,0.7955,0.7955,0.7955,0.7955,11700000.0
2008-07-08 06:04:00,0.7955,0.7955,0.7955,0.7955,30300000.0
2008-07-08 06:05:00,0.7955,0.7955,0.79545,0.79545,15000000.0
2008-07-08 06:06:00,0.79545,0.7955,0.79545,0.7955,12700000.0
2008-07-08 06:07:00,0.7955,0.7955,0.79545,0.79545,37100000.0
2008-07-08 06:08:00,0.7954,0.7954,0.7953,0.79535,241500000.0
2008-07-08 06:09:00,0.79535,0.7954,0.79535,0.7954,140100000.0
2008-07-08 06:10:00,0.7954,0.79555,0.7954,0.7955,89300000.0
2008-07-08 06:11:00,0.79544,0.7956,0.79537,0.79543,71200000.0
2008-07-08 06:12:00,0.7955,0.7955,0.7954,0.79545,170000000.0
2008-07-08 06:13:00,0.7954,0.7955,0.7954,0.7955,214000000.0
2008-07-08 06:14:00,0.7955,0.7957,0.79545,0.79565,143900000.0
2008-07-08 06:15:00,0.79565,0.79565,0.79555,0.7956,30600000.0
2008-07-08 06:16:00,0.79565,0.79565,0.7956,0.79565,46200000.0
2008-07-08 06:17:00,0.7957,0.7957,0.79565,0.7957,65900000.0
2008-07-08 06:18:00,0.7957,0.7957,0.7956,0.79565,83400000.0
2008-07-08 06:19:00,0.79565,0.79565,0.7955,0.7955,101300000.0
2008-07-08 06:20:00,0.7955,0.7955,0.79535,0.7954,308700000.0
2008-07-08 06:21:00,0.7954,0.79565,0.7954,0.7956,125800000.0
2008-07-08 06:22:00,0.7956,0.79575,0.7956,0.7957,126200000.0
2008-07-08 06:23:00,0.7957,0.7957,0.79555,0.79555,38600000.0
2008-07-08 06:24:00,0.79555,0.79565,0.7955,0.79565,178900000.0
2008-07-08 06:25:00,0.79565,0.79565,0.79565,0.79565,5400000.0
2008-07-08 06:26:00,0.79565,0.79565,0.7956,0.7956,9300000.0
2008-07-08 06:27:00,0.7956,0.7956,0.7956,0.7956,39300000.0
2008-07-08 06:28:00,0.79565,0.79565,0.7956,0.79565,21900000.0
2008-07-08 06:29:00,0.79565,0.79565,0.79565,0.79565,10400000.0
2008-07-08 06:30:00,0.79565,0.79565,0.7955,0.7955,192800000.0
2008-07-08 06:31:00,0.7955,0.7955,0.79545,0.7955,48600000.0
2008-07-08 06:32:00,0.7955,0.7956,0.79545,0.7955,252000000.0
2008-07-08 06:33:00,0.7955,0.79565,0.7955,0.7956,138900000.0
2008-07-08 06:34:00,0.7956,0.7956,0.7956,0.7956,76200000.0
2008-07-08 06:35:00,0.7956,0.7956,0.7955,0.7955,81000000.0
2008-07-08 06:36:00,0.7955,0.7955,0.7955,0.7955,114400000.0
2008-07-08 06:37:00,0.7955,0.7955,0.7955,0.7955,66700000.0
2008-07-08 06:38:00,0.7955,0.7955,0.7955,0.7955,74800000.0
2008-07-08 06:39:00,0.7955,0.7956,0.7955,0.79555,105700000.0
2008-07-08 06:40:00,0.7956,0.7956,0.79555,0.79555,16300000.0
2008-07-08 06:41:00,0.79555,0.79555,0.79545,0.79545,130100000.0
2008-07-08 06:42:00,0.79545,0.79545,0.79545,0.79545,49200000.0
2008-07-08 06:43:00,0.79545,0.79545,0.79545,0.79545,54000000.0
2008-07-08 06:44:00,0.79545,0.79545,0.79535,0.79535,80300000.0
2008-07-08 06:45:00,0.79535,0.7954,0.7953,0.7953,117800000.0
2008-07-08 06:46:00,0.7953,0.79535,0.7953,0.7953,121100000.0
2008-07-08 06:47:00,0.7954,0.7954,0.7954,0.7954,20000000.0
2008-07-08 06:48:00,0.7954,0.7954,0.7954,0.7954,10000000.0
2008-07-08 06:49:00,0.7954,0.7954,0.7954,0.7954,1000000.0
2008-07-08 06:50:00,0.7953,0.7953,0.7953,0.7953,13200000.0
2008-07-08 06:51:00,0.7953,0.7953,0.7953,0.7953,139000000.0
2008-07-08 06:52:00,0.7953,0.79535,0.7953,0.79535,228500000.0
2008-07-08 06:53:00,0.7953,0.79535,0.7953,0.7953,194200000.0
2008-07-08 06:54:00,0.7953,0.7953,0.7953,0.7953,207100000.0
2008-07-08 06:55:00,0.7953,0.7953,0.7953,0.7953,10900000.0
2008-07-08 06:56:00,0.7953,0.79535,0.7953,0.79535,177900000.0
2008-07-08 06:57:00,0.79535,0.7954,0.79535,0.7954,32300000.0
2008-07-08 06:58:00,0.7954,0.7954,0.7954,0.7954,15000000.0
2008-07-08 06:59:00,0.79545,0.79545,0.7954,0.7954,64400000.0
2008-07-08 07:00:00,0.7954,0.79555,0.7954,0.7955,33500000.0
2008-07-08 07:01:00,0.7955,0.7955,0.7954,0.79545,21900000.0
2008-07-08 07:02:00,0.79545,0.79545,0.7953,0.79535,59100000.0
2008-07-08 07:03:00,0.79535,0.79535,0.79535,0.79535,5000000.0
2008-07-08 07:04:00,0.79535,0.7954,0.79535,0.7954,63600000.0
2008-07-08 07:05:00,0.7954,0.7954,0.7953,0.79535,68900000.0
2008-07-08 07:06:00,0.79535,0.79535,0.7953,0.7953,60000000.0
2008-07-08 07:07:00,0.7953,0.79535,0.7953,0.79535,23700000.0
2008-07-08 07:08:00,0.79535,0.7954,0.7953,0.7954,199300000.0
2008-07-08 07:09:00,0.7954,0.7954,0.79535,0.7954,7000000.0
2008-07-08 07:10:00,0.7954,0.7955,0.7954,0.79545,133300000.0
2008-07-08 07:11:00,0.79545,0.79545,0.79545,0.79545,14100000.0
2008-07-08 07:12:00,0.7955,0.7955,0.79535,0.79535,143600000.0
2008-07-08 07:13:00,0.79535,0.7954,0.7953,0.7953,215400000.0
2008-07-08 07:14:00,0.7953,0.7953,0.7951,0.7953,205400000.0
2008-07-08 07:15:00,0.7953,0.7953,0.7953,0.7953,86800000.0
2008-07-08 07:16:00,0.7953,0.7953,0.7951,0.7951,122200000.0
2008-07-08 07:17:00,0.7951,0.7953,0.79505,0.7953,590400000.0
2008-07-08 07:18:00,0.7953,0.79555,0.7953,0.79545,111600000.0
2008-07-08 07:19:00,0.7954,0.7955,0.7952,0.7953,464700004.0
2008-07-08 07:20:00,0.7953,0.7954,0.7952,0.79535,171300001.0
2008-07-08 07:21:00,0.79535,0.7956,0.79535,0.7955,343600000.0
2008-07-08 07:22:00,0.7955,0.79555,0.79515,0.7953,533900000.0
2008-07-08 07:23:00,0.7953,0.7954,0.79525,0.7954,234000000.0
2008-07-08 07:24:00,0.7954,0.7955,0.7954,0.79545,204300000.0
2008-07-08 07:25:00,0.7955,0.7955,0.7954,0.7955,115100000.0
2008-07-08 07:26:00,0.7955,0.7955,0.7954,0.7955,73300000.0
2008-07-08 07:27:00,0.7955,0.7955,0.7954,0.7955,185900000.0
2008-07-08 07:28:00,0.7955,0.7955,0.7955,0.7955,79700000.0
2008-07-08 07:29:00,0.7955,0.7955,0.7955,0.7955,247700000.0
2008-07-08 07:30:00,0.79545,0.79545,0.7954,0.7954,271100000.0
2008-07-08 07:31:00,0.7954,0.7955,0.7954,0.79545,325800000.0
2008-07-08 07:32:00,0.79545,0.79545,0.7954,0.7954,259300000.0
2008-07-08 07:33:00,0.7954,0.79545,0.7954,0.79545,94400000.0
2008-07-08 07:34:00,0.79545,0.79545,0.7951,0.7951,805400001.0
2008-07-08 07:35:00,0.7951,0.79525,0.7951,0.79515,589999999.0
2008-07-08 07:36:00,0.79515,0.7953,0.7951,0.79525,582500000.0
2008-07-08 07:37:00,0.79525,0.7953,0.7952,0.7953,315200000.0
2008-07-08 07:38:00,0.7953,0.79535,0.79525,0.79535,167800000.0
2008-07-08 07:39:00,0.79535,0.79535,0.7951,0.79515,196500001.0
2008-07-08 07:40:00,0.79515,0.79525,0.79515,0.79515,133600000.0
2008-07-08 07:41:00,0.79515,0.7952,0.79515,0.7952,243700000.0
2008-07-08 07:42:00,0.7952,0.7953,0.79515,0.79525,406600004.0
2008-07-08 07:43:00,0.79525,0.7953,0.79515,0.79525,492300001.0
2008-07-08 07:44:00,0.79525,0.7953,0.7952,0.7953,362500001.0
2008-07-08 07:45:00,0.7953,0.7954,0.7953,0.7954,237300000.0
2008-07-08 07:46:00,0.7954,0.79545,0.7952,0.7954,852199999.0
2008-07-08 07:47:00,0.7954,0.7954,0.79515,0.79525,372500000.0
2008-07-08 07:48:00,0.7953,0.7955,0.79525,0.7955,361700000.0
2008-07-08 07:49:00,0.7955,0.79555,0.79545,0.79545,249900000.0
2008-07-08 07:50:00,0.79545,0.79545,0.7953,0.7954,288500000.0
2008-07-08 07:51:00,0.7954,0.7955,0.7954,0.7955,252100002.0
2008-07-08 07:52:00,0.7955,0.79555,0.7955,0.7955,90200000.0
2008-07-08 07:53:00,0.7955,0.7955,0.7954,0.7954,129200000.0
2008-07-08 07:54:00,0.7954,0.7954,0.7951,0.7951,691699999.0
2008-07-08 07:55:00,0.7951,0.79525,0.7951,0.7952,305099996.0
2008-07-08 07:56:00,0.7952,0.7955,0.7952,0.79545,363799999.0
2008-07-08 07:57:00,0.79545,0.7955,0.79535,0.79545,374299999.0
2008-07-08 07:58:00,0.7955,0.7955,0.79545,0.7955,30900000.0
2008-07-08 07:59:00,0.7955,0.79565,0.7955,0.7956,262000000.0
2008-07-08 08:00:00,0.7956,0.7957,0.7954,0.7954,348659999.0
2008-07-08 08:01:00,0.7954,0.7954,0.7953,0.79535,220300000.0
2008-07-08 08:02:00,0.79535,0.79555,0.79535,0.79555,90400000.0
2008-07-08 08:03:00,0.79555,0.7956,0.79545,0.79545,123900000.0
2008-07-08 08:04:00,0.79545,0.79565,0.79545,0.79565,288100000.0
2008-07-08 08:05:00,0.7957,0.79575,0.7954,0.7955,558400001.0
2008-07-08 08:06:00,0.7955,0.79555,0.7955,0.79555,272700000.0
2008-07-08 08:07:00,0.79555,0.79565,0.7955,0.79555,305800000.0
2008-07-08 08:08:00,0.79555,0.7957,0.7955,0.79565,432100000.0
2008-07-08 08:09:00,0.79565,0.79585,0.79565,0.7957,282400000.0
2008-07-08 08:10:00,0.79565,0.7958,0.79555,0.79555,299700000.0
2008-07-08 08:11:00,0.79555,0.79575,0.7955,0.7957,268000000.0
2008-07-08 08:12:00,0.7957,0.79585,0.79565,0.7958,277700000.0
2008-07-08 08:13:00,0.7958,0.79595,0.7958,0.79595,177700000.0
2008-07-08 08:14:00,0.79595,0.796,0.7958,0.79585,259600000.0
2008-07-08 08:15:00,0.79585,0.79595,0.79585,0.7959,280100000.0
2008-07-08 08:16:00,0.7959,0.79595,0.79585,0.7959,345699999.0
2008-07-08 08:17:00,0.7959,0.79605,0.7958,0.7958,984499999.0
2008-07-08 08:18:00,0.7958,0.79585,0.7955,0.7957,899400001.0
2008-07-08 08:19:00,0.7957,0.79575,0.7956,0.79565,200100001.0
2008-07-08 08:20:00,0.79565,0.79585,0.79565,0.7958,271000000.0
2008-07-08 08:21:00,0.7958,0.79595,0.79575,0.79595,250700000.0
2008-07-08 08:22:00,0.79595,0.79615,0.79585,0.7961,380000000.0
2008-07-08 08:23:00,0.79605,0.79605,0.79595,0.79605,179800000.0
2008-07-08 08:24:00,0.79605,0.7962,0.796,0.79605,228599999.0
2008-07-08 08:25:00,0.7961,0.79645,0.79605,0.79635,415300000.0
2008-07-08 08:26:00,0.79635,0.7965,0.7963,0.79645,143200000.0
2008-07-08 08:27:00,0.79645,0.7965,0.7962,0.7963,212199999.0
2008-07-08 08:28:00,0.79635,0.7965,0.7963,0.79645,326800000.0
2008-07-08 08:29:00,0.7964,0.79655,0.7964,0.79645,237500000.0
2008-07-08 08:30:00,0.79645,0.79655,0.7961,0.79635,320499999.0
2008-07-08 08:31:00,0.79635,0.79635,0.7962,0.79625,214100000.0
2008-07-08 08:32:00,0.79625,0.7963,0.79605,0.7961,138500000.0
2008-07-08 08:33:00,0.7961,0.7962,0.79595,0.796,370000002.0
2008-07-08 08:34:00,0.796,0.79605,0.7958,0.7959,204100000.0
2008-07-08 08:35:00,0.7959,0.796,0.7959,0.796,88100000.0
2008-07-08 08:36:00,0.796,0.796,0.79585,0.79585,164900000.0
2008-07-08 08:37:00,0.79585,0.79585,0.79555,0.7957,549000000.0
2008-07-08 08:38:00,0.7957,0.7959,0.79565,0.7958,326500001.0
2008-07-08 08:39:00,0.7958,0.79585,0.7958,0.7958,237800000.0
2008-07-08 08:40:00,0.7958,0.79585,0.7957,0.7957,128600000.0
2008-07-08 08:41:00,0.7957,0.79575,0.79555,0.7956,474300000.0
2008-07-08 08:42:00,0.7956,0.7957,0.79555,0.79565,195900000.0
2008-07-08 08:43:00,0.79565,0.79565,0.7956,0.7956,23600000.0
2008-07-08 08:44:00,0.7956,0.7958,0.7956,0.7958,386900000.0
2008-07-08 08:45:00,0.7958,0.79595,0.7958,0.79595,423700000.0
2008-07-08 08:46:00,0.79595,0.7961,0.79585,0.79585,244200000.0
2008-07-08 08:47:00,0.7959,0.7959,0.79565,0.79565,557700000.0
2008-07-08 08:48:00,0.7956,0.7956,0.7955,0.79555,329200000.0
2008-07-08 08:49:00,0.79555,0.79565,0.79555,0.79565,243700000.0
2008-07-08 08:50:00,0.79565,0.79575,0.79565,0.7957,270500000.0
2008-07-08 08:51:00,0.79575,0.7958,0.7957,0.7957,411800001.0
2008-07-08 08:52:00,0.7957,0.7958,0.7957,0.7958,102300000.0
2008-07-08 08:53:00,0.7958,0.7958,0.79575,0.79575,119400000.0
2008-07-08 08:54:00,0.79575,0.7958,0.7955,0.7955,288800000.0
2008-07-08 08:55:00,0.79555,0.7956,0.79525,0.79525,330400000.0
2008-07-08 08:56:00,0.79535,0.79545,0.79525,0.7954,270400000.0
2008-07-08 08:57:00,0.7954,0.79545,0.79535,0.7954,79400000.0
2008-07-08 08:58:00,0.7954,0.79545,0.79525,0.7953,262700000.0
2008-07-08 08:59:00,0.7953,0.79545,0.7953,0.79545,148200000.0
2008-07-08 09:00:00,0.79545,0.7955,0.79545,0.79545,90800000.0
2008-07-08 09:01:00,0.79545,0.7955,0.7954,0.7954,81200000.0
2008-07-08 09:02:00,0.7954,0.79545,0.79525,0.79525,492000000.0
2008-07-08 09:03:00,0.79525,0.7954,0.7952,0.7952,479000000.0
2008-07-08 09:04:00,0.7952,0.7954,0.79515,0.79535,455500000.0
2008-07-08 09:05:00,0.7954,0.7954,0.79515,0.79525,370100000.0
2008-07-08 09:06:00,0.79525,0.79525,0.79515,0.7952,151300000.0
2008-07-08 09:07:00,0.7952,0.7952,0.7951,0.7952,227000000.0
2008-07-08 09:08:00,0.7952,0.7952,0.795,0.7951,367600000.0
2008-07-08 09:09:00,0.7951,0.7952,0.79505,0.7951,459200001.0
2008-07-08 09:10:00,0.7951,0.79525,0.79505,0.79525,317800000.0
2008-07-08 09:11:00,0.79525,0.79525,0.79525,0.79525,11000000.0
2008-07-08 09:12:00,0.79525,0.7953,0.79525,0.7953,69300000.0
2008-07-08 09:13:00,0.7953,0.7953,0.79515,0.7952,153600000.0
2008-07-08 09:14:00,0.7952,0.7953,0.79505,0.7951,306700002.0
2008-07-08 09:15:00,0.7951,0.7953,0.7951,0.79525,385600000.0
2008-07-08 09:16:00,0.79525,0.79525,0.79525,0.79525,120900000.0
2008-07-08 09:17:00,0.79525,0.7953,0.79515,0.79525,130000000.0
2008-07-08 09:18:00,0.79525,0.79525,0.795,0.795,327400000.0
2008-07-08 09:19:00,0.795,0.795,0.79495,0.795,84500000.0
2008-07-08 09:20:00,0.795,0.7951,0.795,0.79505,96700000.0
2008-07-08 09:21:00,0.79505,0.79505,0.7949,0.79495,425599998.0
2008-07-08 09:22:00,0.7949,0.795,0.7949,0.795,156800000.0
2008-07-08 09:23:00,0.795,0.79505,0.79495,0.79505,103300000.0
2008-07-08 09:24:00,0.79505,0.7953,0.79505,0.7953,238800000.0
2008-07-08 09:25:00,0.7953,0.7955,0.7952,0.7953,179500000.0
2008-07-08 09:26:00,0.7953,0.79555,0.79525,0.7955,332900000.0
2008-07-08 09:27:00,0.79545,0.79565,0.7954,0.7954,450900000.0
2008-07-08 09:28:00,0.7954,0.79545,0.7954,0.7954,186000000.0
2008-07-08 09:29:00,0.7954,0.79545,0.79535,0.7954,377700000.0
2008-07-08 09:30:00,0.7954,0.7955,0.79535,0.79545,573000003.0
2008-07-08 09:31:00,0.79545,0.7956,0.79545,0.79555,339300000.0
2008-07-08 09:32:00,0.79555,0.7956,0.7955,0.7955,198700000.0
2008-07-08 09:33:00,0.7955,0.7957,0.7955,0.7956,403699999.0
2008-07-08 09:34:00,0.7956,0.7957,0.7956,0.7957,128000000.0
2008-07-08 09:35:00,0.79565,0.79575,0.7956,0.7957,239300000.0
2008-07-08 09:36:00,0.7957,0.7959,0.79565,0.7958,393600000.0
2008-07-08 09:37:00,0.7958,0.79585,0.79565,0.7957,285900001.0
2008-07-08 09:38:00,0.79565,0.79575,0.79565,0.79565,211000000.0
2008-07-08 09:39:00,0.7956,0.7957,0.7956,0.7957,193600000.0
2008-07-08 09:40:00,0.7957,0.7957,0.7956,0.7957,233600000.0
2008-07-08 09:41:00,0.7957,0.7957,0.79565,0.7957,75100000.0
2008-07-08 09:42:00,0.7957,0.79585,0.7956,0.79565,360700001.0
2008-07-08 09:43:00,0.7956,0.7957,0.79555,0.79565,179399999.0
2008-07-08 09:44:00,0.79565,0.7957,0.7956,0.7956,49300000.0
2008-07-08 09:45:00,0.7956,0.7959,0.7956,0.7958,423799999.0
2008-07-08 09:46:00,0.79575,0.79585,0.7957,0.7958,139600000.0
2008-07-08 09:47:00,0.7958,0.79615,0.7958,0.7961,410300000.0
2008-07-08 09:48:00,0.7961,0.7961,0.7959,0.79595,272000000.0
2008-07-08 09:49:00,0.79595,0.79595,0.7957,0.7957,142400000.0
2008-07-08 09:50:00,0.7957,0.7958,0.7957,0.79575,381900001.0
2008-07-08 09:51:00,0.79575,0.79585,0.79575,0.7958,191900000.0
2008-07-08 09:52:00,0.7958,0.7958,0.79565,0.79575,198300000.0
2008-07-08 09:53:00,0.79575,0.7958,0.7957,0.7958,66300000.0
2008-07-08 09:54:00,0.7958,0.7958,0.7956,0.79565,184100000.0
2008-07-08 09:55:00,0.79565,0.79575,0.79555,0.7957,755299997.0
2008-07-08 09:56:00,0.7957,0.79575,0.79525,0.79535,825000000.0
2008-07-08 09:57:00,0.7954,0.7957,0.79535,0.7956,597500002.0
2008-07-08 09:58:00,0.79555,0.79595,0.79555,0.79565,679799998.0
2008-07-08 09:59:00,0.79565,0.7959,0.7956,0.7957,599900000.0
2008-07-08 10:00:00,0.7957,0.79585,0.7957,0.7958,197300000.0
2008-07-08 10:01:00,0.7958,0.7959,0.7957,0.7957,255900000.0
2008-07-08 10:02:00,0.7957,0.79575,0.79565,0.7957,242900000.0
2008-07-08 10:03:00,0.7957,0.7957,0.79565,0.79565,232200000.0
2008-07-08 10:04:00,0.79565,0.7957,0.7956,0.7956,121400000.0
2008-07-08 10:05:00,0.7956,0.79575,0.7956,0.7957,191100000.0
2008-07-08 10:06:00,0.7957,0.7957,0.7956,0.7956,227600000.0
2008-07-08 10:07:00,0.7956,0.7957,0.7956,0.7956,232400000.0
2008-07-08 10:08:00,0.7956,0.7957,0.7956,0.79565,240200000.0
2008-07-08 10:09:00,0.7956,0.7957,0.79555,0.79555,394399998.0
2008-07-08 10:10:00,0.79555,0.79565,0.79535,0.7956,596400001.0
2008-07-08 10:11:00,0.7956,0.7957,0.79535,0.79565,972500001.0
2008-07-08 10:12:00,0.79565,0.7957,0.7956,0.79565,314799999.0
2008-07-08 10:13:00,0.79565,0.79575,0.7954,0.79545,954699997.0
2008-07-08 10:14:00,0.79545,0.7956,0.79545,0.7955,601600002.0
2008-07-08 10:15:00,0.7955,0.7957,0.79545,0.7956,869800000.0
2008-07-08 10:16:00,0.7956,0.79565,0.79545,0.79545,1051700002.0
2008-07-08 10:17:00,0.79545,0.79555,0.7954,0.79545,848799999.0
2008-07-08 10:18:00,0.79545,0.79555,0.79545,0.7955,240900000.0
2008-07-08 10:19:00,0.7955,0.7956,0.79545,0.7955,577000005.0
2008-07-08 10:20:00,0.7955,0.7956,0.79545,0.79555,237600000.0
2008-07-08 10:21:00,0.79555,0.7956,0.7955,0.7955,129500000.0
2008-07-08 10:22:00,0.7955,0.7956,0.7955,0.79555,265300000.0
2008-07-08 10:23:00,0.79555,0.79555,0.79545,0.79545,336400000.0
2008-07-08 10:24:00,0.79545,0.7956,0.79545,0.79555,1052800002.0
2008-07-08 10:25:00,0.79555,0.79555,0.79545,0.79545,590600000.0
2008-07-08 10:26:00,0.79545,0.79545,0.7953,0.79535,603100000.0
2008-07-08 10:27:00,0.7953,0.79545,0.7953,0.7954,336600000.0
2008-07-08 10:28:00,0.7954,0.79545,0.7953,0.79545,254400001.0
2008-07-08 10:29:00,0.7954,0.79545,0.7954,0.79545,36400000.0
2008-07-08 10:30:00,0.79545,0.79545,0.79535,0.7954,380199999.0
2008-07-08 10:31:00,0.7954,0.79545,0.7953,0.7953,115400000.0
2008-07-08 10:32:00,0.7953,0.7953,0.79515,0.79515,163200000.0
2008-07-08 10:33:00,0.79515,0.79515,0.7949,0.7949,159900000.0
2008-07-08 10:34:00,0.7949,0.7951,0.7949,0.79505,723400000.0
2008-07-08 10:35:00,0.79505,0.7952,0.795,0.795,300700000.0
2008-07-08 10:36:00,0.795,0.7952,0.795,0.7951,132700000.0
2008-07-08 10:37:00,0.7951,0.79515,0.7951,0.79515,216700000.0
2008-07-08 10:38:00,0.79515,0.79515,0.7951,0.7951,170200000.0
2008-07-08 10:39:00,0.7951,0.7951,0.795,0.79505,304200000.0
2008-07-08 10:40:00,0.79505,0.7952,0.79505,0.79515,133600000.0
2008-07-08 10:41:00,0.79515,0.79515,0.79505,0.79505,231200000.0
2008-07-08 10:42:00,0.79505,0.7951,0.79505,0.7951,108400000.0
2008-07-08 10:43:00,0.7951,0.79515,0.7951,0.79515,36800000.0
2008-07-08 10:44:00,0.79515,0.79515,0.79515,0.79515,83800000.0
2008-07-08 10:45:00,0.79515,0.79515,0.79515,0.79515,46900000.0
2008-07-08 10:46:00,0.79515,0.79515,0.795,0.79515,234900000.0
2008-07-08 10:47:00,0.79515,0.7952,0.7951,0.79515,221300000.0
2008-07-08 10:48:00,0.79515,0.79515,0.7951,0.79515,121500000.0
2008-07-08 10:49:00,0.79515,0.79515,0.79505,0.79505,79700000.0
2008-07-08 10:50:00,0.79505,0.7951,0.79495,0.79505,238000001.0
2008-07-08 10:51:00,0.795,0.79505,0.795,0.79505,272300000.0
2008-07-08 10:52:00,0.79505,0.7951,0.795,0.79505,37300000.0
2008-07-08 10:53:00,0.79505,0.79505,0.795,0.79505,224000000.0
2008-07-08 10:54:00,0.79505,0.7951,0.7949,0.79495,121400000.0
2008-07-08 10:55:00,0.79495,0.79495,0.79485,0.79495,501199996.0
2008-07-08 10:56:00,0.7949,0.795,0.7949,0.79495,118900000.0
2008-07-08 10:57:00,0.79495,0.795,0.7949,0.79495,74000000.0
2008-07-08 10:58:00,0.79495,0.7952,0.79495,0.7952,185900000.0
2008-07-08 10:59:00,0.7952,0.7952,0.7952,0.7952,55400000.0
2008-07-08 11:00:00,0.7952,0.7952,0.7951,0.7951,89600000.0
2008-07-08 11:01:00,0.7951,0.79515,0.795,0.7951,235200000.0
2008-07-08 11:02:00,0.7951,0.79515,0.7951,0.7951,149400000.0
2008-07-08 11:03:00,0.7951,0.79515,0.795,0.795,280500000.0
2008-07-08 11:04:00,0.795,0.7951,0.79495,0.79505,564000001.0
2008-07-08 11:05:00,0.79505,0.7951,0.7949,0.7949,562800000.0
2008-07-08 11:06:00,0.7949,0.79495,0.79485,0.7949,120300000.0
2008-07-08 11:07:00,0.7949,0.795,0.79475,0.7948,330300001.0
2008-07-08 11:08:00,0.79475,0.79485,0.7946,0.79485,371500000.0
2008-07-08 11:09:00,0.79485,0.7949,0.79475,0.7949,199300000.0
2008-07-08 11:10:00,0.7949,0.7949,0.79485,0.79485,272500000.0
2008-07-08 11:11:00,0.79485,0.79485,0.7948,0.7948,193200001.0
2008-07-08 11:12:00,0.7948,0.7949,0.7948,0.7949,200400000.0
2008-07-08 11:13:00,0.7949,0.7949,0.7948,0.79485,361300000.0
2008-07-08 11:14:00,0.79485,0.7949,0.7948,0.79485,181200000.0
2008-07-08 11:15:00,0.79485,0.7949,0.7948,0.7949,287400000.0
2008-07-08 11:16:00,0.79485,0.7949,0.79475,0.7949,306200000.0
2008-07-08 11:17:00,0.79485,0.79525,0.79485,0.7951,468800000.0
2008-07-08 11:18:00,0.7951,0.7951,0.79505,0.7951,291300000.0
2008-07-08 11:19:00,0.7951,0.7951,0.795,0.79505,326300000.0
2008-07-08 11:20:00,0.79505,0.79505,0.795,0.795,115800000.0
2008-07-08 11:21:00,0.79505,0.79505,0.79495,0.79495,64500000.0
2008-07-08 11:22:00,0.79495,0.79525,0.79495,0.79515,274900000.0
2008-07-08 11:23:00,0.79515,0.7953,0.79515,0.79515,269600002.0
2008-07-08 11:24:00,0.79515,0.79525,0.7951,0.79515,211600000.0
2008-07-08 11:25:00,0.79515,0.79515,0.79505,0.7951,204700000.0
2008-07-08 11:26:00,0.7951,0.7952,0.7951,0.7951,202900000.0
2008-07-08 11:27:00,0.7951,0.7951,0.79505,0.7951,85300000.0
2008-07-08 11:28:00,0.79515,0.79515,0.7951,0.7951,96600000.0
2008-07-08 11:29:00,0.79515,0.79515,0.7951,0.79515,57100000.0
2008-07-08 11:30:00,0.79515,0.79525,0.79515,0.79525,117900000.0
2008-07-08 11:31:00,0.79525,0.7953,0.7952,0.7953,141800000.0
2008-07-08 11:32:00,0.79535,0.79535,0.7953,0.79535,18400000.0
2008-07-08 11:33:00,0.7953,0.79535,0.7953,0.79535,88800000.0
2008-07-08 11:34:00,0.79535,0.79535,0.79525,0.79525,180700000.0
2008-07-08 11:35:00,0.79525,0.79525,0.7952,0.79525,100400000.0
2008-07-08 11:36:00,0.79525,0.79525,0.79515,0.7952,223300000.0
2008-07-08 11:37:00,0.7952,0.79525,0.79515,0.7952,91000000.0
2008-07-08 11:38:00,0.7952,0.79525,0.7952,0.79525,20200000.0
2008-07-08 11:39:00,0.7952,0.79535,0.7952,0.7953,60100000.0
2008-07-08 11:40:00,0.7953,0.7953,0.79525,0.7953,153500000.0
2008-07-08 11:41:00,0.7953,0.79535,0.7953,0.79535,97200000.0
2008-07-08 11:42:00,0.7954,0.7954,0.7953,0.7953,198600000.0
2008-07-08 11:43:00,0.7953,0.79535,0.7953,0.79535,145300000.0
2008-07-08 11:44:00,0.79535,0.7954,0.79535,0.79535,158300000.0
2008-07-08 11:45:00,0.79535,0.79545,0.79535,0.7954,237600000.0
2008-07-08 11:46:00,0.7954,0.79565,0.7954,0.7956,327000000.0
2008-07-08 11:47:00,0.79565,0.79565,0.7955,0.7956,365600000.0
2008-07-08 11:48:00,0.7956,0.7956,0.7954,0.79545,340900000.0
2008-07-08 11:49:00,0.7954,0.7954,0.7952,0.7952,372500000.0
2008-07-08 11:50:00,0.7952,0.79525,0.7952,0.7952,177200000.0
2008-07-08 11:51:00,0.7952,0.7953,0.7952,0.7953,181800000.0
2008-07-08 11:52:00,0.7953,0.7953,0.79525,0.7953,151600000.0
2008-07-08 11:53:00,0.7953,0.7953,0.79525,0.79525,65000000.0
2008-07-08 11:54:00,0.79525,0.7955,0.79525,0.79545,291800000.0
2008-07-08 11:55:00,0.79545,0.79545,0.7953,0.79535,191800000.0
2008-07-08 11:56:00,0.7953,0.79535,0.7953,0.7953,240200000.0
2008-07-08 11:57:00,0.79535,0.79535,0.79525,0.79525,140100000.0
2008-07-08 11:58:00,0.79525,0.79525,0.7952,0.79525,127800000.0
2008-07-08 11:59:00,0.79525,0.7953,0.79525,0.79525,27800000.0
2008-07-08 12:00:00,0.7953,0.7953,0.79525,0.79525,135100000.0
2008-07-08 12:01:00,0.7953,0.7954,0.79525,0.7954,155100000.0
2008-07-08 12:02:00,0.7954,0.7955,0.7954,0.7955,191400000.0
2008-07-08 12:03:00,0.7955,0.7956,0.79545,0.7955,196800000.0
2008-07-08 12:04:00,0.7955,0.7955,0.79545,0.79545,54100000.0
2008-07-08 12:05:00,0.79545,0.79545,0.7954,0.7954,136400000.0
2008-07-08 12:06:00,0.7954,0.7956,0.7954,0.7956,125800000.0
2008-07-08 12:07:00,0.7956,0.7956,0.7954,0.79545,158200000.0
2008-07-08 12:08:00,0.79545,0.79545,0.7954,0.7954,106800000.0
2008-07-08 12:09:00,0.7954,0.7954,0.79525,0.7953,46600000.0
2008-07-08 12:10:00,0.7953,0.7953,0.7952,0.7952,129500000.0
2008-07-08 12:11:00,0.7952,0.7953,0.79515,0.7952,190600000.0
2008-07-08 12:12:00,0.7952,0.79525,0.7952,0.7952,190800000.0
2008-07-08 12:13:00,0.7952,0.7954,0.7952,0.79535,258100000.0
2008-07-08 12:14:00,0.79535,0.79545,0.79535,0.79545,293600000.0
2008-07-08 12:15:00,0.79545,0.79545,0.7954,0.79545,132300000.0
2008-07-08 12:16:00,0.79545,0.79545,0.7954,0.79545,105900000.0
2008-07-08 12:17:00,0.79545,0.79545,0.7954,0.7954,83000000.0
2008-07-08 12:18:00,0.7954,0.79545,0.79535,0.7954,191400000.0
2008-07-08 12:19:00,0.79535,0.79535,0.79535,0.79535,172400000.0
2008-07-08 12:20:00,0.79535,0.79555,0.79535,0.79545,206200000.0
2008-07-08 12:21:00,0.79545,0.79555,0.79545,0.79555,318000000.0
2008-07-08 12:22:00,0.79555,0.7957,0.7955,0.7957,135400000.0
2008-07-08 12:23:00,0.7957,0.79575,0.7957,0.7957,70900000.0
2008-07-08 12:24:00,0.7957,0.7957,0.79565,0.7957,134200000.0
2008-07-08 12:25:00,0.7957,0.7957,0.79565,0.79565,365700000.0
2008-07-08 12:26:00,0.79565,0.79585,0.79565,0.7958,241400000.0
2008-07-08 12:27:00,0.7958,0.7958,0.7958,0.7958,32400000.0
2008-07-08 12:28:00,0.7958,0.7959,0.7958,0.79585,51300000.0
2008-07-08 12:29:00,0.7959,0.7959,0.7958,0.7958,45400000.0
2008-07-08 12:30:00,0.7958,0.796,0.7958,0.79595,171700000.0
2008-07-08 12:31:00,0.796,0.79605,0.79585,0.79585,259500000.0
2008-07-08 12:32:00,0.79585,0.796,0.79585,0.796,194700000.0
2008-07-08 12:33:00,0.796,0.796,0.7959,0.796,112000000.0
2008-07-08 12:34:00,0.796,0.796,0.79585,0.79585,125000000.0
2008-07-08 12:35:00,0.79585,0.7959,0.79585,0.7959,115100000.0
2008-07-08 12:36:00,0.7959,0.796,0.7959,0.79595,316500000.0
2008-07-08 12:37:00,0.79595,0.7961,0.79595,0.79605,350300000.0
2008-07-08 12:38:00,0.79605,0.79605,0.79595,0.79595,191000000.0
2008-07-08 12:39:00,0.79595,0.79595,0.79575,0.7958,287300000.0
2008-07-08 12:40:00,0.7958,0.79585,0.7958,0.79585,107600000.0
2008-07-08 12:41:00,0.79585,0.79585,0.7958,0.7958,137200000.0
2008-07-08 12:42:00,0.7958,0.7958,0.79575,0.7958,244400000.0
2008-07-08 12:43:00,0.7958,0.7958,0.79575,0.7958,55800000.0
2008-07-08 12:44:00,0.7958,0.7959,0.79575,0.7959,149900000.0
2008-07-08 12:45:00,0.7959,0.7959,0.7957,0.79575,245700000.0
2008-07-08 12:46:00,0.79575,0.79575,0.7957,0.79575,104700000.0
2008-07-08 12:47:00,0.79575,0.79575,0.7956,0.7956,254000000.0
2008-07-08 12:48:00,0.7956,0.7956,0.7955,0.79555,168600000.0
2008-07-08 12:49:00,0.79555,0.79555,0.79535,0.7954,267000000.0
2008-07-08 12:50:00,0.7954,0.7955,0.7954,0.7955,204000000.0
2008-07-08 12:51:00,0.7955,0.7955,0.79525,0.7954,284700000.0
2008-07-08 12:52:00,0.7954,0.7955,0.79535,0.7955,197300000.0
2008-07-08 12:53:00,0.7955,0.7956,0.7955,0.7955,150700000.0
2008-07-08 12:54:00,0.7955,0.79555,0.7955,0.7955,176600000.0
2008-07-08 12:55:00,0.7955,0.79555,0.79545,0.7955,312100000.0
2008-07-08 12:56:00,0.7955,0.79555,0.7955,0.7955,291500000.0
2008-07-08 12:57:00,0.7955,0.79555,0.7955,0.79555,157100000.0
2008-07-08 12:58:00,0.79555,0.79555,0.79535,0.79535,194100000.0
2008-07-08 12:59:00,0.79535,0.79535,0.79515,0.79535,497500000.0
2008-07-08 13:00:00,0.79535,0.7954,0.79515,0.7953,487600000.0
2008-07-08 13:01:00,0.7953,0.7953,0.795,0.7951,377600000.0
2008-07-08 13:02:00,0.7951,0.7952,0.7951,0.7951,272900000.0
2008-07-08 13:03:00,0.7951,0.79515,0.7951,0.79515,81700000.0
2008-07-08 13:04:00,0.79515,0.7952,0.7951,0.7952,164400000.0
2008-07-08 13:05:00,0.7952,0.7954,0.7952,0.7953,217700000.0
2008-07-08 13:06:00,0.7953,0.7953,0.79515,0.79515,279000000.0
2008-07-08 13:07:00,0.79515,0.7952,0.7951,0.7952,264700001.0
2008-07-08 13:08:00,0.7952,0.79525,0.795,0.79505,485700000.0
2008-07-08 13:09:00,0.79505,0.79505,0.795,0.79505,244200000.0
2008-07-08 13:10:00,0.79505,0.7951,0.79505,0.7951,89600000.0
2008-07-08 13:11:00,0.7951,0.7951,0.79505,0.79505,54500000.0
2008-07-08 13:12:00,0.79505,0.79505,0.79505,0.79505,45700000.0
2008-07-08 13:13:00,0.79505,0.79505,0.795,0.795,124800000.0
2008-07-08 13:14:00,0.795,0.795,0.795,0.795,49800000.0
2008-07-08 13:15:00,0.795,0.795,0.795,0.795,53800000.0
2008-07-08 13:16:00,0.795,0.79505,0.795,0.795,41100000.0
2008-07-08 13:17:00,0.795,0.79505,0.795,0.795,125600000.0
2008-07-08 13:18:00,0.795,0.795,0.79495,0.79495,67100000.0
2008-07-08 13:19:00,0.795,0.795,0.79495,0.79495,18300000.0
2008-07-08 13:20:00,0.79495,0.79505,0.7949,0.795,203900000.0
2008-07-08 13:21:00,0.79505,0.7951,0.795,0.7951,218300000.0
2008-07-08 13:22:00,0.7951,0.79525,0.7951,0.79525,234300000.0
2008-07-08 13:23:00,0.79525,0.79525,0.795,0.7951,252000000.0
2008-07-08 13:24:00,0.7951,0.7951,0.795,0.79505,307000000.0
2008-07-08 13:25:00,0.79505,0.79505,0.795,0.795,44200000.0
2008-07-08 13:26:00,0.795,0.795,0.7949,0.7949,168400000.0
2008-07-08 13:27:00,0.7949,0.79495,0.79485,0.79495,104600000.0
2008-07-08 13:28:00,0.79495,0.79495,0.7949,0.79495,138200000.0
2008-07-08 13:29:00,0.79495,0.79505,0.79495,0.79505,95800000.0
2008-07-08 13:30:00,0.79505,0.79505,0.79505,0.79505,149800000.0
2008-07-08 13:31:00,0.79505,0.79505,0.79505,0.79505,76000000.0
2008-07-08 13:32:00,0.79505,0.79505,0.795,0.79505,37800000.0
2008-07-08 13:33:00,0.79505,0.7951,0.795,0.795,252900000.0
2008-07-08 13:34:00,0.795,0.79505,0.7949,0.79495,164800000.0
2008-07-08 13:35:00,0.79495,0.79495,0.79485,0.79485,213800000.0
2008-07-08 13:36:00,0.79485,0.7949,0.7948,0.79485,291600000.0
2008-07-08 13:37:00,0.79485,0.79485,0.79475,0.7948,61500000.0
2008-07-08 13:38:00,0.7948,0.79485,0.79475,0.7948,139600000.0
2008-07-08 13:39:00,0.7948,0.79485,0.7948,0.7948,139000000.0
2008-07-08 13:40:00,0.7948,0.7948,0.79465,0.79465,228500000.0
2008-07-08 13:41:00,0.7946,0.79465,0.7946,0.79465,51200000.0
2008-07-08 13:42:00,0.79465,0.79465,0.79455,0.79455,42500000.0
2008-07-08 13:43:00,0.79455,0.79455,0.7945,0.7945,93000000.0
2008-07-08 13:44:00,0.7945,0.7946,0.7945,0.7946,121900000.0
2008-07-08 13:45:00,0.7946,0.79465,0.7946,0.79465,50600000.0
2008-07-08 13:46:00,0.79465,0.79475,0.7946,0.7946,233500000.0
2008-07-08 13:47:00,0.7946,0.7947,0.79455,0.79455,263800000.0
2008-07-08 13:48:00,0.79455,0.7946,0.7945,0.7946,235700000.0
2008-07-08 13:49:00,0.7946,0.7949,0.7946,0.7949,273200000.0
2008-07-08 13:50:00,0.7949,0.79505,0.7949,0.795,109300000.0
2008-07-08 13:51:00,0.795,0.795,0.7949,0.795,229800000.0
2008-07-08 13:52:00,0.795,0.79515,0.795,0.7951,182700000.0
2008-07-08 13:53:00,0.7951,0.7951,0.795,0.795,271800000.0
2008-07-08 13:54:00,0.795,0.795,0.79485,0.79485,177300000.0
2008-07-08 13:55:00,0.79485,0.7949,0.79485,0.79485,183800000.0
2008-07-08 13:56:00,0.79485,0.795,0.79485,0.7949,388800000.0
2008-07-08 13:57:00,0.79495,0.79495,0.79495,0.79495,184700000.0
2008-07-08 13:58:00,0.795,0.795,0.7949,0.7949,234600000.0
2008-07-08 13:59:00,0.7949,0.7949,0.79485,0.7949,49400000.0
2008-07-08 14:00:00,0.7949,0.7949,0.7947,0.7947,276300001.0
2008-07-08 14:01:00,0.7947,0.79475,0.79455,0.7947,252800003.0
2008-07-08 14:02:00,0.7947,0.7949,0.7947,0.79485,326600000.0
2008-07-08 14:03:00,0.79485,0.79485,0.79475,0.7948,369400000.0
2008-07-08 14:04:00,0.79475,0.79485,0.79475,0.7948,443300000.0
2008-07-08 14:05:00,0.7948,0.79495,0.7948,0.79495,227000000.0
2008-07-08 14:06:00,0.79495,0.79505,0.79485,0.7949,376700000.0
2008-07-08 14:07:00,0.7949,0.7949,0.7945,0.7945,408200000.0
2008-07-08 14:08:00,0.7945,0.7947,0.7945,0.7946,272200000.0
2008-07-08 14:09:00,0.7946,0.7946,0.7945,0.7945,104300000.0
2008-07-08 14:10:00,0.79445,0.79455,0.79445,0.79445,200000000.0
2008-07-08 14:11:00,0.79445,0.79455,0.79445,0.7945,163600000.0
2008-07-08 14:12:00,0.7945,0.79455,0.79445,0.79445,98300000.0
2008-07-08 14:13:00,0.79445,0.79445,0.7943,0.7944,226700000.0
2008-07-08 14:14:00,0.7944,0.7945,0.79435,0.79435,351300000.0
2008-07-08 14:15:00,0.79435,0.79445,0.7943,0.79435,293600000.0
2008-07-08 14:16:00,0.79435,0.79435,0.79425,0.7943,351900000.0
2008-07-08 14:17:00,0.7943,0.7944,0.7943,0.7944,284700000.0
2008-07-08 14:18:00,0.7944,0.79445,0.7942,0.7942,225700000.0
2008-07-08 14:19:00,0.7942,0.79435,0.7941,0.7943,258499999.0
2008-07-08 14:20:00,0.7943,0.79435,0.7943,0.7943,196600000.0
2008-07-08 14:21:00,0.7943,0.7944,0.7943,0.7944,149300000.0
2008-07-08 14:22:00,0.7944,0.7944,0.79425,0.79425,170900000.0
2008-07-08 14:23:00,0.79425,0.79435,0.7942,0.7943,235600000.0
2008-07-08 14:24:00,0.7943,0.7945,0.7943,0.79445,355700000.0
2008-07-08 14:25:00,0.79445,0.7945,0.7943,0.7945,327000001.0
2008-07-08 14:26:00,0.79455,0.7946,0.7945,0.79455,84100000.0
2008-07-08 14:27:00,0.79455,0.79475,0.79455,0.79475,200800000.0
2008-07-08 14:28:00,0.79475,0.7948,0.7947,0.7947,171900000.0
2008-07-08 14:29:00,0.79465,0.7947,0.7946,0.7946,298800000.0
2008-07-08 14:30:00,0.7946,0.7946,0.7945,0.7945,72700000.0
2008-07-08 14:31:00,0.7945,0.79465,0.7945,0.79465,307900000.0
2008-07-08 14:32:00,0.79465,0.7947,0.79445,0.7945,244900000.0
2008-07-08 14:33:00,0.7945,0.79455,0.7944,0.7945,341100000.0
2008-07-08 14:34:00,0.7945,0.7946,0.7944,0.7946,303700000.0
2008-07-08 14:35:00,0.7946,0.79465,0.7946,0.79465,85400000.0
2008-07-08 14:36:00,0.79465,0.79465,0.7945,0.7946,178300000.0
2008-07-08 14:37:00,0.7946,0.7946,0.79435,0.7945,517100000.0
2008-07-08 14:38:00,0.79445,0.79455,0.7944,0.7945,357700000.0
2008-07-08 14:39:00,0.7945,0.79455,0.79445,0.7945,181300000.0
2008-07-08 14:40:00,0.7945,0.7946,0.7945,0.79455,165400000.0
2008-07-08 14:41:00,0.79455,0.7946,0.7945,0.7945,325200000.0
2008-07-08 14:42:00,0.7945,0.7945,0.7942,0.7942,509500000.0
2008-07-08 14:43:00,0.79415,0.7942,0.794,0.7941,406300000.0
2008-07-08 14:44:00,0.7941,0.7942,0.79405,0.79415,363800000.0
2008-07-08 14:45:00,0.79415,0.7942,0.7941,0.79415,252900000.0
2008-07-08 14:46:00,0.79415,0.7944,0.79415,0.7944,293700000.0
2008-07-08 14:47:00,0.7944,0.79455,0.7944,0.79455,200600000.0
2008-07-08 14:48:00,0.79455,0.79455,0.7942,0.7943,270200000.0
2008-07-08 14:49:00,0.7943,0.79435,0.7943,0.79435,126000000.0
2008-07-08 14:50:00,0.79435,0.7944,0.7943,0.7943,107800000.0
2008-07-08 14:51:00,0.7943,0.7944,0.79425,0.7943,259900000.0
2008-07-08 14:52:00,0.7943,0.79435,0.7943,0.79435,145600000.0
2008-07-08 14:53:00,0.79435,0.79445,0.79435,0.7944,289500000.0
2008-07-08 14:54:00,0.7944,0.79455,0.7944,0.79455,284100000.0
2008-07-08 14:55:00,0.79455,0.79475,0.7945,0.79465,565400002.0
2008-07-08 14:56:00,0.79465,0.79465,0.7946,0.79465,365200000.0
2008-07-08 14:57:00,0.79465,0.7947,0.79465,0.79465,236700000.0
2008-07-08 14:58:00,0.7946,0.7948,0.7946,0.7947,297300000.0
2008-07-08 14:59:00,0.7947,0.79475,0.79465,0.79465,362400000.0
2008-07-08 15:00:00,0.79465,0.7947,0.7946,0.79465,152500000.0
2008-07-08 15:01:00,0.79465,0.7947,0.79455,0.7947,150600000.0
2008-07-08 15:02:00,0.79465,0.79475,0.7946,0.7947,286100000.0
2008-07-08 15:03:00,0.7947,0.7948,0.7947,0.7947,254900000.0
2008-07-08 15:04:00,0.7947,0.7948,0.7947,0.7947,224000000.0
2008-07-08 15:05:00,0.7947,0.7947,0.7946,0.79465,173400000.0
2008-07-08 15:06:00,0.79465,0.79475,0.7946,0.79465,274500000.0
2008-07-08 15:07:00,0.79465,0.79475,0.7945,0.7947,395799999.0
2008-07-08 15:08:00,0.7947,0.79475,0.79455,0.79465,314700000.0
2008-07-08 15:09:00,0.79465,0.79465,0.7945,0.79455,199200000.0
2008-07-08 15:10:00,0.79455,0.7946,0.7945,0.79455,312400000.0
2008-07-08 15:11:00,0.7945,0.79455,0.7945,0.79455,146300000.0
2008-07-08 15:12:00,0.79455,0.79465,0.7945,0.7946,487500000.0
2008-07-08 15:13:00,0.7946,0.79485,0.79455,0.7948,597700000.0
2008-07-08 15:14:00,0.79485,0.79485,0.79465,0.79475,460100000.0
2008-07-08 15:15:00,0.79475,0.79485,0.79475,0.79485,82600000.0
2008-07-08 15:16:00,0.79485,0.7949,0.7948,0.79485,234000000.0
2008-07-08 15:17:00,0.79485,0.7949,0.79485,0.79485,243900000.0
2008-07-08 15:18:00,0.79485,0.79485,0.79465,0.79475,560100000.0
2008-07-08 15:19:00,0.79475,0.7949,0.79475,0.7949,289200000.0
2008-07-08 15:20:00,0.7949,0.7949,0.79485,0.7949,155000000.0
2008-07-08 15:21:00,0.79495,0.795,0.7949,0.795,279500000.0
2008-07-08 15:22:00,0.795,0.79505,0.7949,0.795,347400000.0
2008-07-08 15:23:00,0.795,0.7951,0.795,0.7951,217700000.0
2008-07-08 15:24:00,0.7951,0.7952,0.79505,0.7952,535900000.0
2008-07-08 15:25:00,0.7952,0.7953,0.7952,0.7953,301100000.0
2008-07-08 15:26:00,0.7953,0.79535,0.7952,0.7953,220300000.0
2008-07-08 15:27:00,0.7953,0.7953,0.79505,0.7951,432600001.0
2008-07-08 15:28:00,0.7951,0.7951,0.7951,0.7951,169900000.0
2008-07-08 15:29:00,0.79505,0.7951,0.79495,0.79495,352400000.0
2008-07-08 15:30:00,0.79495,0.795,0.79495,0.79495,496500000.0
2008-07-08 15:31:00,0.79495,0.7951,0.79495,0.7951,579500000.0
2008-07-08 15:32:00,0.7951,0.7953,0.7951,0.79525,485200000.0
2008-07-08 15:33:00,0.7953,0.7954,0.79525,0.7954,381600000.0
2008-07-08 15:34:00,0.7954,0.7955,0.7954,0.79545,448499997.0
2008-07-08 15:35:00,0.79545,0.79555,0.7954,0.7955,432400000.0
2008-07-08 15:36:00,0.7955,0.79555,0.79545,0.79545,307600000.0
2008-07-08 15:37:00,0.79545,0.7955,0.7954,0.7954,477100000.0
2008-07-08 15:38:00,0.7954,0.79545,0.79525,0.79525,785300000.0
2008-07-08 15:39:00,0.79525,0.79545,0.79525,0.7954,567700000.0
2008-07-08 15:40:00,0.79535,0.7954,0.7952,0.79525,349600000.0
2008-07-08 15:41:00,0.79525,0.79525,0.79515,0.7952,399100000.0
2008-07-08 15:42:00,0.7952,0.7953,0.79515,0.79525,790500000.0
2008-07-08 15:43:00,0.79525,0.79535,0.79515,0.7952,556200000.0
2008-07-08 15:44:00,0.7952,0.7953,0.7952,0.7953,207400000.0
2008-07-08 15:45:00,0.79525,0.7953,0.7952,0.79525,142400000.0
2008-07-08 15:46:00,0.79525,0.7953,0.7952,0.7952,340300000.0
2008-07-08 15:47:00,0.7952,0.7952,0.7951,0.7951,223300000.0
2008-07-08 15:48:00,0.7951,0.7951,0.7949,0.79495,494200000.0
2008-07-08 15:49:00,0.79495,0.79515,0.79495,0.7951,461200000.0
2008-07-08 15:50:00,0.7951,0.79525,0.7951,0.7952,645200000.0
2008-07-08 15:51:00,0.79515,0.7952,0.795,0.795,529100000.0
2008-07-08 15:52:00,0.795,0.7951,0.795,0.795,396800000.0
2008-07-08 15:53:00,0.795,0.79505,0.79495,0.795,337000000.0
2008-07-08 15:54:00,0.795,0.7951,0.795,0.79505,267400000.0
2008-07-08 15:55:00,0.79505,0.7951,0.79505,0.7951,50600000.0
2008-07-08 15:56:00,0.7951,0.7952,0.79505,0.7952,367300000.0
2008-07-08 15:57:00,0.79515,0.7953,0.79515,0.7953,325400000.0
2008-07-08 15:58:00,0.7953,0.79535,0.79525,0.79535,243200000.0
2008-07-08 15:59:00,0.79535,0.79535,0.79495,0.795,236900000.0
2008-07-08 16:00:00,0.79505,0.79535,0.79495,0.7951,329800000.0
2008-07-08 16:01:00,0.7951,0.79535,0.7951,0.7953,189100000.0
2008-07-08 16:02:00,0.7953,0.7955,0.7953,0.7955,155900000.0
2008-07-08 16:03:00,0.79545,0.79555,0.79535,0.79535,265000001.0
2008-07-08 16:04:00,0.7954,0.79545,0.7953,0.7954,241400000.0
2008-07-08 16:05:00,0.7954,0.7954,0.79535,0.7954,292100000.0
2008-07-08 16:06:00,0.7954,0.7954,0.7953,0.79535,168600000.0
2008-07-08 16:07:00,0.79535,0.7955,0.79535,0.7955,259500000.0
2008-07-08 16:08:00,0.7955,0.7955,0.7954,0.7954,241800000.0
2008-07-08 16:09:00,0.79535,0.7954,0.7952,0.7953,345400000.0
2008-07-08 16:10:00,0.7953,0.7954,0.79525,0.7954,299200000.0
2008-07-08 16:11:00,0.7954,0.7955,0.7953,0.7954,441300000.0
2008-07-08 16:12:00,0.7954,0.7954,0.7953,0.7954,374000000.0
2008-07-08 16:13:00,0.7954,0.7955,0.7954,0.7954,279700000.0
2008-07-08 16:14:00,0.7954,0.79545,0.79535,0.7954,295900000.0
2008-07-08 16:15:00,0.7954,0.79545,0.7953,0.7953,240400000.0
2008-07-08 16:16:00,0.7954,0.7954,0.7953,0.79535,440900000.0
2008-07-08 16:17:00,0.79535,0.7954,0.7953,0.7953,513800000.0
2008-07-08 16:18:00,0.7953,0.7954,0.7953,0.79535,305500000.0
2008-07-08 16:19:00,0.79535,0.79535,0.7953,0.79535,347700000.0
2008-07-08 16:20:00,0.79535,0.7954,0.7953,0.79535,304100000.0
2008-07-08 16:21:00,0.79535,0.7954,0.79535,0.7954,353300000.0
2008-07-08 16:22:00,0.7954,0.79545,0.7953,0.7953,239000000.0
2008-07-08 16:23:00,0.7953,0.79535,0.79525,0.7953,396000000.0
2008-07-08 16:24:00,0.79525,0.7953,0.795,0.79505,450500000.0
2008-07-08 16:25:00,0.79505,0.79515,0.79505,0.79505,583400000.0
2008-07-08 16:26:00,0.79505,0.7952,0.79505,0.79515,395900000.0
2008-07-08 16:27:00,0.79525,0.79525,0.7951,0.79515,364400000.0
2008-07-08 16:28:00,0.79515,0.79525,0.7951,0.7952,422500000.0
2008-07-08 16:29:00,0.7952,0.79525,0.7952,0.79525,121500000.0
2008-07-08 16:30:00,0.79525,0.7953,0.79515,0.79515,310400000.0
2008-07-08 16:31:00,0.79515,0.7952,0.795,0.795,466700000.0
2008-07-08 16:32:00,0.795,0.7951,0.7949,0.79505,550400000.0
2008-07-08 16:33:00,0.79505,0.79525,0.79505,0.7952,478200000.0
2008-07-08 16:34:00,0.7952,0.7953,0.79515,0.7952,470600000.0
2008-07-08 16:35:00,0.79515,0.7952,0.7951,0.79515,360100000.0
2008-07-08 16:36:00,0.7952,0.79525,0.79515,0.7952,459500000.0
2008-07-08 16:37:00,0.7952,0.79535,0.7952,0.7952,397900000.0
2008-07-08 16:38:00,0.7952,0.79545,0.7952,0.79535,523900000.0
2008-07-08 16:39:00,0.79535,0.7954,0.79525,0.79525,417400000.0
2008-07-08 16:40:00,0.79525,0.79535,0.79525,0.79525,257200000.0
2008-07-08 16:41:00,0.7953,0.79535,0.7952,0.7952,349300000.0
2008-07-08 16:42:00,0.7952,0.79525,0.7952,0.79525,237700000.0
2008-07-08 16:43:00,0.79525,0.7953,0.7952,0.79525,255900000.0
2008-07-08 16:44:00,0.79525,0.79525,0.7952,0.7952,424600000.0
2008-07-08 16:45:00,0.7952,0.79525,0.79515,0.79525,355600000.0
2008-07-08 16:46:00,0.79525,0.7953,0.7952,0.7953,374000000.0
2008-07-08 16:47:00,0.7953,0.7953,0.7951,0.79515,351300000.0
2008-07-08 16:48:00,0.79515,0.7952,0.7951,0.7951,417600001.0
2008-07-08 16:49:00,0.7951,0.7953,0.79505,0.79515,939700000.0
2008-07-08 16:50:00,0.79515,0.7952,0.7951,0.7952,252800000.0
2008-07-08 16:51:00,0.7952,0.7952,0.7951,0.79515,509100000.0
2008-07-08 16:52:00,0.79515,0.79515,0.79505,0.7951,376600000.0
2008-07-08 16:53:00,0.7951,0.7951,0.795,0.7951,294900000.0
2008-07-08 16:54:00,0.7951,0.7952,0.7951,0.79515,275300000.0
2008-07-08 16:55:00,0.79515,0.79515,0.79495,0.795,525000000.0
2008-07-08 16:56:00,0.795,0.795,0.79495,0.795,194600000.0
2008-07-08 16:57:00,0.795,0.79505,0.79495,0.795,579300000.0
2008-07-08 16:58:00,0.795,0.79505,0.79495,0.79505,465100000.0
2008-07-08 16:59:00,0.79505,0.79515,0.79495,0.79515,382800000.0
2008-07-08 17:00:00,0.7951,0.7951,0.795,0.795,391700000.0
2008-07-08 17:01:00,0.795,0.79505,0.7949,0.7949,296200000.0
2008-07-08 17:02:00,0.79495,0.79505,0.7949,0.795,317500000.0
2008-07-08 17:03:00,0.795,0.79505,0.795,0.79505,224200000.0
2008-07-08 17:04:00,0.79505,0.79505,0.7949,0.79495,337800000.0
2008-07-08 17:05:00,0.79495,0.79505,0.7949,0.795,468099999.0
2008-07-08 17:06:00,0.795,0.79505,0.7949,0.79505,556600000.0
2008-07-08 17:07:00,0.79505,0.79505,0.79495,0.795,428200000.0
2008-07-08 17:08:00,0.795,0.79505,0.79495,0.79495,252900000.0
2008-07-08 17:09:00,0.79495,0.79495,0.79485,0.79485,347300000.0
2008-07-08 17:10:00,0.79485,0.79485,0.79475,0.7948,156200000.0
2008-07-08 17:11:00,0.7948,0.79485,0.79475,0.7948,325500000.0
2008-07-08 17:12:00,0.7948,0.7948,0.7946,0.79475,441999999.0
2008-07-08 17:13:00,0.79475,0.79475,0.7946,0.79465,499800000.0
2008-07-08 17:14:00,0.79465,0.7947,0.79465,0.79465,307600000.0
2008-07-08 17:15:00,0.79465,0.7948,0.79465,0.7948,192800000.0
2008-07-08 17:16:00,0.7948,0.79485,0.7948,0.79485,374100000.0
2008-07-08 17:17:00,0.79485,0.79485,0.7947,0.79475,252600000.0
2008-07-08 17:18:00,0.79475,0.79475,0.7947,0.79475,355200000.0
2008-07-08 17:19:00,0.79475,0.79485,0.79475,0.79475,325000000.0
2008-07-08 17:20:00,0.79475,0.7948,0.7945,0.79455,765900002.0
2008-07-08 17:21:00,0.79455,0.7946,0.7944,0.79455,479700000.0
2008-07-08 17:22:00,0.79455,0.7948,0.7945,0.7948,614400000.0
2008-07-08 17:23:00,0.7948,0.79495,0.7948,0.7949,678200000.0
2008-07-08 17:24:00,0.7949,0.7953,0.7949,0.7952,749399999.0
2008-07-08 17:25:00,0.7952,0.79525,0.79505,0.7951,431200000.0
2008-07-08 17:26:00,0.7951,0.7951,0.79505,0.79505,193300000.0
2008-07-08 17:27:00,0.7951,0.7951,0.7949,0.79495,318500000.0
2008-07-08 17:28:00,0.79495,0.795,0.7949,0.79495,276900000.0
2008-07-08 17:29:00,0.79495,0.79495,0.7949,0.7949,182800000.0
2008-07-08 17:30:00,0.7949,0.795,0.7949,0.795,167500000.0
2008-07-08 17:31:00,0.79495,0.79505,0.79485,0.79485,346400000.0
2008-07-08 17:32:00,0.79485,0.79485,0.7947,0.7948,659099997.0
2008-07-08 17:33:00,0.7948,0.795,0.7948,0.7949,371300000.0
2008-07-08 17:34:00,0.7949,0.79495,0.7947,0.7947,587300000.0
2008-07-08 17:35:00,0.7947,0.79475,0.79465,0.79465,333000000.0
2008-07-08 17:36:00,0.79465,0.79465,0.7946,0.7946,105300000.0
2008-07-08 17:37:00,0.7946,0.7947,0.7946,0.7947,217300000.0
2008-07-08 17:38:00,0.7947,0.7948,0.7947,0.7948,502300000.0
2008-07-08 17:39:00,0.7948,0.7949,0.7947,0.79475,483800000.0
2008-07-08 17:40:00,0.79475,0.7949,0.79475,0.79485,508600000.0
2008-07-08 17:41:00,0.79485,0.7949,0.7948,0.7949,505600000.0
2008-07-08 17:42:00,0.7949,0.79495,0.79485,0.79495,247000000.0
2008-07-08 17:43:00,0.79495,0.795,0.79495,0.795,298600000.0
2008-07-08 17:44:00,0.795,0.79505,0.7949,0.79505,420900000.0
2008-07-08 17:45:00,0.79505,0.7951,0.795,0.7951,418400000.0
2008-07-08 17:46:00,0.7951,0.79515,0.7951,0.7951,120600000.0
2008-07-08 17:47:00,0.7951,0.7953,0.79505,0.79505,388500000.0
2008-07-08 17:48:00,0.79505,0.7952,0.79505,0.7952,414700000.0
2008-07-08 17:49:00,0.7952,0.7953,0.79515,0.7952,436100000.0
2008-07-08 17:50:00,0.7952,0.79525,0.7952,0.79525,187400000.0
2008-07-08 17:51:00,0.79525,0.79525,0.7951,0.7951,257100000.0
2008-07-08 17:52:00,0.7951,0.7952,0.7951,0.79515,291000000.0
2008-07-08 17:53:00,0.79515,0.79525,0.79515,0.79525,231100000.0
2008-07-08 17:54:00,0.79525,0.7953,0.79515,0.79515,527100000.0
2008-07-08 17:55:00,0.79515,0.79525,0.79515,0.79515,376500000.0
2008-07-08 17:56:00,0.79515,0.7952,0.79515,0.7952,359900000.0
2008-07-08 17:57:00,0.7952,0.7952,0.79515,0.79515,227100000.0
2008-07-08 17:58:00,0.7952,0.79525,0.7952,0.7952,227900000.0
2008-07-08 17:59:00,0.7952,0.7952,0.7951,0.7952,186600000.0
2008-07-08 18:00:00,0.7952,0.7952,0.79505,0.7951,592400000.0
2008-07-08 18:01:00,0.7951,0.7951,0.79475,0.79475,407900000.0
2008-07-08 18:02:00,0.79475,0.79475,0.79465,0.79465,386500000.0
2008-07-08 18:03:00,0.79465,0.79475,0.79465,0.79475,348800000.0
2008-07-08 18:04:00,0.79475,0.79485,0.79475,0.7948,364100000.0
2008-07-08 18:05:00,0.7948,0.79485,0.79465,0.7947,497200000.0
2008-07-08 18:06:00,0.7947,0.7947,0.79455,0.79465,559300000.0
2008-07-08 18:07:00,0.79465,0.79475,0.7946,0.7946,495200000.0
2008-07-08 18:08:00,0.7946,0.7946,0.79435,0.79445,612600000.0
2008-07-08 18:09:00,0.79445,0.79465,0.79445,0.79465,258100000.0
2008-07-08 18:10:00,0.79465,0.79465,0.79455,0.79465,179400000.0
2008-07-08 18:11:00,0.79465,0.7948,0.79465,0.79475,120600000.0
2008-07-08 18:12:00,0.79475,0.7949,0.7947,0.79475,200700000.0
2008-07-08 18:13:00,0.79475,0.79475,0.79465,0.7947,181700000.0
2008-07-08 18:14:00,0.7947,0.7947,0.7947,0.7947,61900000.0
2008-07-08 18:15:00,0.7947,0.7947,0.79465,0.79465,156800000.0
2008-07-08 18:16:00,0.79465,0.7947,0.7945,0.7945,496100000.0
2008-07-08 18:17:00,0.79455,0.7946,0.7945,0.79455,310100000.0
2008-07-08 18:18:00,0.7946,0.7947,0.79455,0.79465,192400000.0
2008-07-08 18:19:00,0.79465,0.79485,0.79465,0.79475,273800000.0
2008-07-08 18:20:00,0.79475,0.79485,0.79475,0.79485,264500000.0
2008-07-08 18:21:00,0.79485,0.79495,0.7948,0.79495,229500000.0
2008-07-08 18:22:00,0.7949,0.79495,0.7948,0.79485,397300000.0
2008-07-08 18:23:00,0.79485,0.795,0.79485,0.79495,447700000.0
2008-07-08 18:24:00,0.795,0.7951,0.795,0.7951,209700000.0
2008-07-08 18:25:00,0.7951,0.79515,0.7951,0.79515,102900000.0
2008-07-08 18:26:00,0.79515,0.79515,0.7951,0.79515,103500000.0
2008-07-08 18:27:00,0.79515,0.79515,0.79515,0.79515,72100000.0
2008-07-08 18:28:00,0.79515,0.79515,0.7951,0.7951,278900000.0
2008-07-08 18:29:00,0.7951,0.79525,0.7951,0.7952,200800000.0
2008-07-08 18:30:00,0.7952,0.79525,0.7952,0.7952,236000000.0
2008-07-08 18:31:00,0.7952,0.79525,0.79515,0.7952,297300000.0
2008-07-08 18:32:00,0.79515,0.7952,0.79505,0.79505,318500000.0
2008-07-08 18:33:00,0.79505,0.79525,0.79505,0.7952,166500000.0
2008-07-08 18:34:00,0.7952,0.7952,0.79515,0.7952,133300000.0
2008-07-08 18:35:00,0.7952,0.79525,0.7952,0.7952,399400000.0
2008-07-08 18:36:00,0.7952,0.79525,0.7952,0.7952,273300000.0
2008-07-08 18:37:00,0.7952,0.79525,0.79515,0.7952,221400000.0
2008-07-08 18:38:00,0.7952,0.79525,0.7952,0.79525,287600000.0
2008-07-08 18:39:00,0.79525,0.7953,0.7952,0.7953,381200000.0
2008-07-08 18:40:00,0.7953,0.7953,0.79525,0.79525,288500000.0
2008-07-08 18:41:00,0.7953,0.7953,0.79525,0.7953,44500000.0
2008-07-08 18:42:00,0.7953,0.7953,0.79525,0.7953,172100000.0
2008-07-08 18:43:00,0.7953,0.7954,0.7953,0.79535,180700000.0
2008-07-08 18:44:00,0.79535,0.7954,0.79535,0.79535,110900000.0
2008-07-08 18:45:00,0.79535,0.7955,0.79535,0.7954,56400000.0
2008-07-08 18:46:00,0.7954,0.7954,0.7953,0.7953,136800000.0
2008-07-08 18:47:00,0.7953,0.7954,0.7953,0.79535,176900000.0
2008-07-08 18:48:00,0.79535,0.7954,0.79535,0.79535,138400000.0
2008-07-08 18:49:00,0.7954,0.79545,0.79535,0.7954,131200000.0
2008-07-08 18:50:00,0.7954,0.7954,0.79535,0.79535,22400000.0
2008-07-08 18:51:00,0.79535,0.7954,0.79535,0.79535,63500000.0
2008-07-08 18:52:00,0.7954,0.7954,0.79525,0.79525,473800000.0
2008-07-08 18:53:00,0.79525,0.79525,0.7951,0.79515,440400000.0
2008-07-08 18:54:00,0.79515,0.79515,0.79515,0.79515,107300000.0
2008-07-08 18:55:00,0.79515,0.79515,0.79515,0.79515,42800000.0
2008-07-08 18:56:00,0.79515,0.79525,0.79515,0.79525,74600000.0
2008-07-08 18:57:00,0.79525,0.7953,0.7952,0.79525,99500000.0
2008-07-08 18:58:00,0.79525,0.79525,0.79525,0.79525,79200000.0
2008-07-08 18:59:00,0.79525,0.7953,0.7951,0.7952,403762040.0
2008-07-08 19:00:00,0.7952,0.7954,0.7952,0.7953,296700000.0
2008-07-08 19:01:00,0.7953,0.79535,0.79525,0.79535,302300000.0
2008-07-08 19:02:00,0.79535,0.79535,0.7953,0.79535,116200000.0
2008-07-08 19:03:00,0.79535,0.79535,0.7952,0.7952,264600000.0
2008-07-08 19:04:00,0.79525,0.79535,0.7952,0.7953,265200000.0
2008-07-08 19:05:00,0.79525,0.7953,0.795,0.79505,328500000.0
2008-07-08 19:06:00,0.79505,0.79505,0.795,0.79505,90000000.0
2008-07-08 19:07:00,0.79505,0.79505,0.795,0.795,217200000.0
2008-07-08 19:08:00,0.795,0.79535,0.795,0.7953,436800000.0
2008-07-08 19:09:00,0.7953,0.79545,0.7953,0.79545,349900000.0
2008-07-08 19:10:00,0.79545,0.79545,0.7953,0.79535,383500000.0
2008-07-08 19:11:00,0.79535,0.79545,0.79535,0.7954,180600000.0
2008-07-08 19:12:00,0.79545,0.79545,0.79535,0.79535,82000000.0
2008-07-08 19:13:00,0.79535,0.7955,0.79535,0.79545,169700000.0
2008-07-08 19:14:00,0.79545,0.79545,0.79535,0.79535,82800000.0
2008-07-08 19:15:00,0.79535,0.79535,0.79525,0.7953,261300000.0
2008-07-08 19:16:00,0.7953,0.7954,0.7953,0.7954,300900000.0
2008-07-08 19:17:00,0.7954,0.7955,0.7954,0.7955,172400000.0
2008-07-08 19:18:00,0.7955,0.79555,0.7954,0.7954,170200000.0
2008-07-08 19:19:00,0.7954,0.79545,0.7954,0.79545,89800000.0
2008-07-08 19:20:00,0.79545,0.7955,0.79545,0.7955,51200000.0
2008-07-08 19:21:00,0.7955,0.7955,0.7953,0.79535,251000000.0
2008-07-08 19:22:00,0.79535,0.79545,0.79535,0.7954,120500000.0
2008-07-08 19:23:00,0.7954,0.7957,0.7954,0.79565,241200000.0
2008-07-08 19:24:00,0.79565,0.79585,0.7956,0.79575,282300000.0
2008-07-08 19:25:00,0.79575,0.79575,0.7956,0.7956,248200000.0
2008-07-08 19:26:00,0.7956,0.7956,0.79545,0.7955,303300000.0
2008-07-08 19:27:00,0.7955,0.7955,0.7955,0.7955,35400000.0
2008-07-08 19:28:00,0.7955,0.7955,0.7955,0.7955,18600000.0
2008-07-08 19:29:00,0.7955,0.7955,0.7955,0.7955,116500000.0
2008-07-08 19:30:00,0.79555,0.7956,0.7955,0.79555,127200000.0
2008-07-08 19:31:00,0.7956,0.79565,0.79555,0.7956,144500000.0
2008-07-08 19:32:00,0.7956,0.7956,0.79555,0.79555,47800000.0
2008-07-08 19:33:00,0.7956,0.7956,0.79555,0.7956,114500000.0
2008-07-08 19:34:00,0.7956,0.79585,0.7956,0.79585,79100000.0
2008-07-08 19:35:00,0.79585,0.79605,0.7957,0.7957,373900000.0
2008-07-08 19:36:00,0.7957,0.79585,0.7957,0.79585,68800000.0
2008-07-08 19:37:00,0.79585,0.79595,0.7958,0.7959,106600000.0
2008-07-08 19:38:00,0.7959,0.796,0.79565,0.79565,360800000.0
2008-07-08 19:39:00,0.79565,0.7957,0.7955,0.7957,476100000.0
2008-07-08 19:40:00,0.7957,0.7957,0.7956,0.79565,261000000.0
2008-07-08 19:41:00,0.79565,0.79575,0.79565,0.79575,258500000.0
2008-07-08 19:42:00,0.7957,0.7958,0.79565,0.7958,218100000.0
2008-07-08 19:43:00,0.7958,0.7958,0.79565,0.79575,248500000.0
2008-07-08 19:44:00,0.79575,0.79575,0.7955,0.7955,553000000.0
2008-07-08 19:45:00,0.7955,0.79575,0.7955,0.79575,422500000.0
2008-07-08 19:46:00,0.79575,0.79575,0.7956,0.79565,438100000.0
2008-07-08 19:47:00,0.79565,0.7958,0.7956,0.7958,366200000.0
2008-07-08 19:48:00,0.79585,0.79605,0.79585,0.79605,538000000.0
2008-07-08 19:49:00,0.79605,0.79605,0.7957,0.7957,606400000.0
2008-07-08 19:50:00,0.7957,0.79585,0.7956,0.7958,358600000.0
2008-07-08 19:51:00,0.79585,0.79585,0.7957,0.7957,194500000.0
2008-07-08 19:52:00,0.7957,0.7957,0.7956,0.7957,171700000.0
2008-07-08 19:53:00,0.7957,0.7957,0.7956,0.79565,249600000.0
2008-07-08 19:54:00,0.79565,0.79565,0.79555,0.7956,281500000.0
2008-07-08 19:55:00,0.7956,0.79565,0.7955,0.7956,261500000.0
2008-07-08 19:56:00,0.7956,0.79575,0.7956,0.7957,181500000.0
2008-07-08 19:57:00,0.7957,0.79575,0.79565,0.7957,140000000.0
2008-07-08 19:58:00,0.7957,0.796,0.7957,0.7959,183600000.0
2008-07-08 19:59:00,0.7959,0.7959,0.7959,0.7959,55400000.0
2008-07-08 20:00:00,0.7959,0.79595,0.79585,0.79585,239600000.0
2008-07-08 20:01:00,0.79585,0.7959,0.79585,0.79585,103500000.0
2008-07-08 20:02:00,0.7959,0.7959,0.79585,0.7959,104900000.0
2008-07-08 20:03:00,0.7959,0.7959,0.79575,0.79575,250400000.0
2008-07-08 20:04:00,0.79575,0.7958,0.79575,0.79575,406000000.0
2008-07-08 20:05:00,0.79575,0.7958,0.7957,0.7957,237100000.0
2008-07-08 20:06:00,0.7957,0.79575,0.7957,0.7957,206800000.0
2008-07-08 20:07:00,0.7957,0.79575,0.79565,0.79565,282500000.0
2008-07-08 20:08:00,0.79565,0.7957,0.7956,0.79565,203900000.0
2008-07-08 20:09:00,0.79565,0.7957,0.79565,0.7957,288600000.0
2008-07-08 20:10:00,0.7957,0.7957,0.7956,0.7956,152000000.0
2008-07-08 20:11:00,0.7956,0.79565,0.7956,0.7956,183700000.0
2008-07-08 20:12:00,0.7956,0.79575,0.7956,0.7957,126500000.0
2008-07-08 20:13:00,0.7957,0.79575,0.79565,0.79565,199200000.0
2008-07-08 20:14:00,0.79565,0.79565,0.79555,0.79555,201600000.0
2008-07-08 20:15:00,0.7956,0.7956,0.79545,0.7955,183900000.0
2008-07-08 20:16:00,0.7955,0.7955,0.79545,0.79545,166800000.0
2008-07-08 20:17:00,0.79545,0.7955,0.79535,0.7954,318800000.0
2008-07-08 20:18:00,0.7954,0.7954,0.79535,0.79535,407200000.0
2008-07-08 20:19:00,0.7954,0.7954,0.79535,0.7954,156300000.0
2008-07-08 20:20:00,0.79535,0.79545,0.79535,0.7954,160700000.0
2008-07-08 20:21:00,0.79545,0.79545,0.7954,0.7954,92000000.0
2008-07-08 20:22:00,0.79535,0.79535,0.7953,0.79535,134300000.0
2008-07-08 20:23:00,0.79535,0.79535,0.7953,0.7953,161800000.0
2008-07-08 20:24:00,0.79535,0.79535,0.7953,0.79535,253100000.0
2008-07-08 20:25:00,0.79535,0.7954,0.79535,0.79535,145200000.0
2008-07-08 20:26:00,0.79535,0.7954,0.79535,0.7954,127700000.0
2008-07-08 20:27:00,0.7954,0.7954,0.7954,0.7954,13300000.0
2008-07-08 20:28:00,0.7954,0.7954,0.7954,0.7954,11700000.0
2008-07-08 20:29:00,0.7954,0.7954,0.79535,0.7954,142200000.0
2008-07-08 20:30:00,0.79535,0.7954,0.79535,0.79535,97400000.0
2008-07-08 20:31:00,0.7954,0.7954,0.79535,0.7954,17400000.0
2008-07-08 20:32:00,0.7954,0.7954,0.7953,0.79535,281200000.0
2008-07-08 20:33:00,0.79535,0.79535,0.7953,0.7953,295300000.0
2008-07-08 20:34:00,0.7953,0.79535,0.7953,0.7953,253000000.0
2008-07-08 20:35:00,0.7953,0.79535,0.7953,0.7953,132600000.0
2008-07-08 20:36:00,0.7953,0.79535,0.79525,0.7953,211900000.0
2008-07-08 20:37:00,0.7953,0.7954,0.7953,0.7954,120500000.0
2008-07-08 20:38:00,0.7954,0.7954,0.79535,0.79535,74500000.0
2008-07-08 20:39:00,0.79535,0.79535,0.7953,0.7953,274700000.0
2008-07-08 20:40:00,0.7953,0.7953,0.79525,0.79525,214200000.0
2008-07-08 20:41:00,0.79525,0.7953,0.7952,0.7952,293500000.0
2008-07-08 20:42:00,0.7952,0.79525,0.79515,0.7952,245100000.0
2008-07-08 20:43:00,0.7952,0.79525,0.79515,0.79525,252900000.0
2008-07-08 20:44:00,0.79525,0.79525,0.7952,0.79525,74600000.0
2008-07-08 20:45:00,0.79525,0.7953,0.7952,0.7952,130300000.0
2008-07-08 20:46:00,0.7952,0.79525,0.7951,0.7951,121400000.0
2008-07-08 20:47:00,0.7951,0.7951,0.795,0.795,147500000.0
2008-07-08 20:48:00,0.795,0.7951,0.795,0.795,68100000.0
2008-07-08 20:49:00,0.795,0.7951,0.795,0.79505,110600000.0
2008-07-08 20:50:00,0.79505,0.7951,0.79505,0.79505,138500000.0
2008-07-08 20:51:00,0.79505,0.79515,0.79505,0.79515,247000000.0
2008-07-08 20:52:00,0.7951,0.79515,0.79505,0.7951,350600000.0
2008-07-08 20:53:00,0.7951,0.79515,0.7951,0.79515,222700000.0
2008-07-08 20:54:00,0.79515,0.7952,0.79515,0.79515,131100000.0
2008-07-08 20:55:00,0.79515,0.79525,0.79515,0.79525,168100000.0
2008-07-08 20:56:00,0.79525,0.7953,0.79525,0.7953,171200000.0
2008-07-08 20:57:00,0.7953,0.79535,0.7952,0.7952,413000000.0
2008-07-08 20:58:00,0.7952,0.79525,0.79515,0.79515,368000000.0
2008-07-08 20:59:00,0.7952,0.79525,0.7951,0.79525,682600000.0
2008-07-08 21:00:00,0.79525,0.7953,0.7951,0.7951,471000000.0
2008-07-08 21:01:00,0.7951,0.7952,0.7951,0.7952,504000000.0
2008-07-08 21:02:00,0.7952,0.79525,0.79515,0.79515,214800000.0
2008-07-08 21:03:00,0.79515,0.79515,0.7951,0.7951,303500000.0
2008-07-08 21:04:00,0.7951,0.7951,0.79495,0.7951,401300000.0
2008-07-08 21:05:00,0.79505,0.7951,0.79505,0.7951,221600000.0
2008-07-08 21:06:00,0.7951,0.79515,0.79505,0.79505,312400000.0
2008-07-08 21:07:00,0.79505,0.79505,0.79485,0.79485,305100000.0
2008-07-08 21:08:00,0.79485,0.7949,0.7948,0.79485,195300000.0
2008-07-08 21:09:00,0.79485,0.79495,0.79485,0.79495,165800000.0
2008-07-08 21:10:00,0.79495,0.79495,0.79485,0.7949,242300000.0
2008-07-08 21:11:00,0.7949,0.7949,0.79485,0.7949,49700000.0
2008-07-08 21:12:00,0.7949,0.7949,0.7947,0.7947,167000000.0
2008-07-08 21:13:00,0.7947,0.7948,0.7947,0.79475,372500000.0
2008-07-08 21:14:00,0.79475,0.79485,0.79475,0.79485,53700000.0
2008-07-08 21:15:00,0.79485,0.79485,0.7948,0.7948,99400000.0
2008-07-08 21:16:00,0.7948,0.79485,0.79475,0.79475,184300000.0
2008-07-08 21:17:00,0.7948,0.7948,0.7946,0.7946,380500000.0
2008-07-08 21:18:00,0.7946,0.7946,0.79445,0.7946,341900000.0
2008-07-08 21:19:00,0.7946,0.7946,0.7945,0.79455,235700000.0
2008-07-08 21:20:00,0.79455,0.7946,0.79455,0.7946,86000000.0
2008-07-08 21:21:00,0.7946,0.7947,0.7946,0.79465,168600000.0
2008-07-08 21:22:00,0.79465,0.7947,0.79465,0.7947,140100000.0
2008-07-08 21:23:00,0.7947,0.7947,0.79465,0.79465,167500000.0
2008-07-08 21:24:00,0.7947,0.7947,0.7946,0.7946,30500000.0
2008-07-08 21:25:00,0.79465,0.7947,0.79465,0.79465,172100000.0
2008-07-08 21:26:00,0.79465,0.7947,0.79465,0.79465,78100000.0
2008-07-08 21:27:00,0.79465,0.7948,0.7946,0.7947,306800000.0
2008-07-08 21:28:00,0.7947,0.79475,0.7947,0.7947,300800000.0
2008-07-08 21:29:00,0.7947,0.7949,0.7947,0.79485,205300000.0
2008-07-08 21:30:00,0.79485,0.79485,0.79475,0.79485,223900000.0
2008-07-08 21:31:00,0.79485,0.79485,0.79475,0.79475,176600000.0
2008-07-08 21:32:00,0.79475,0.79475,0.79475,0.79475,28400000.0
2008-07-08 21:33:00,0.79475,0.79495,0.79475,0.7949,82800000.0
2008-07-08 21:34:00,0.7949,0.79495,0.7949,0.7949,185000000.0
2008-07-08 21:35:00,0.7949,0.795,0.79485,0.795,201500000.0
2008-07-08 21:36:00,0.795,0.7951,0.795,0.79505,134300000.0
2008-07-08 21:37:00,0.79505,0.79515,0.79505,0.79515,269800000.0
2008-07-08 21:38:00,0.79515,0.7952,0.795,0.79505,187600000.0
2008-07-08 21:39:00,0.79505,0.7951,0.795,0.79505,142700000.0
2008-07-08 21:40:00,0.79505,0.79505,0.7948,0.79485,175800000.0
2008-07-08 21:41:00,0.79485,0.79485,0.7948,0.79485,27200000.0
2008-07-08 21:42:00,0.79485,0.79485,0.7948,0.79485,72700000.0
2008-07-08 21:43:00,0.79485,0.79485,0.7948,0.79485,34800000.0
2008-07-08 21:44:00,0.79485,0.79485,0.79475,0.7948,200800000.0
2008-07-08 21:45:00,0.7948,0.7948,0.79475,0.79475,215400000.0
2008-07-08 21:46:00,0.79475,0.7948,0.79475,0.7948,72100000.0
2008-07-08 21:47:00,0.7948,0.79485,0.7948,0.79485,64700000.0
2008-07-08 21:48:00,0.7948,0.7949,0.7948,0.7949,71100000.0
2008-07-08 21:49:00,0.7949,0.7949,0.79485,0.7949,112200000.0
2008-07-08 21:50:00,0.7949,0.7949,0.7949,0.7949,31200000.0
2008-07-08 21:51:00,0.7949,0.79495,0.79485,0.79485,244000000.0
2008-07-08 21:52:00,0.79485,0.79485,0.79485,0.79485,27200000.0
2008-07-08 21:53:00,0.79485,0.79485,0.7948,0.79485,165800000.0
2008-07-08 21:54:00,0.7948,0.79485,0.7948,0.79485,239100000.0
2008-07-08 21:55:00,0.79485,0.7949,0.79485,0.7949,146300000.0
2008-07-08 21:56:00,0.7949,0.795,0.7949,0.7949,139800000.0
2008-07-08 21:57:00,0.7949,0.7949,0.7949,0.7949,71200000.0
2008-07-08 21:58:00,0.7949,0.79505,0.7949,0.79505,83300000.0
2008-07-08 21:59:00,0.79505,0.79505,0.795,0.795,157000000.0
2008-07-08 22:00:00,0.795,0.7951,0.7949,0.7949,102000000.0
2008-07-08 22:01:00,0.7949,0.7949,0.7948,0.79485,53800000.0
2008-07-08 22:02:00,0.79485,0.79485,0.79485,0.79485,19000000.0
2008-07-08 22:03:00,0.79485,0.7949,0.79475,0.7948,31000000.0
2008-07-08 22:04:00,0.7948,0.79485,0.7948,0.7948,14000000.0
2008-07-08 22:05:00,0.79485,0.7949,0.7948,0.79485,21000000.0
2008-07-08 22:06:00,0.79485,0.79485,0.79485,0.79485,5000000.0
2008-07-08 22:07:00,0.79485,0.79495,0.7948,0.79495,27900000.0
2008-07-08 22:08:00,0.79495,0.795,0.79495,0.795,12000000.0
2008-07-08 22:09:00,0.795,0.79505,0.795,0.795,24000000.0
2008-07-08 22:10:00,0.795,0.7951,0.795,0.79505,26500000.0
2008-07-08 22:11:00,0.79505,0.79505,0.79505,0.79505,12800000.0
2008-07-08 22:12:00,0.79505,0.79505,0.795,0.79505,13800000.0
2008-07-08 22:13:00,0.79505,0.79505,0.79495,0.79495,18000000.0
2008-07-08 22:14:00,0.79495,0.79495,0.79495,0.79495,3400000.0
2008-07-08 22:15:00,0.79495,0.79505,0.79495,0.795,30200000.0
2008-07-08 22:16:00,0.795,0.795,0.79495,0.795,14600000.0
2008-07-08 22:17:00,0.795,0.795,0.79495,0.79495,30700000.0
2008-07-08 22:18:00,0.79495,0.795,0.79495,0.795,13000000.0
2008-07-08 22:19:00,0.795,0.795,0.79495,0.795,16000000.0
2008-07-08 22:20:00,0.795,0.795,0.79495,0.795,5000000.0
2008-07-08 22:21:00,0.79495,0.795,0.79495,0.795,9000000.0
2008-07-08 22:22:00,0.795,0.79505,0.795,0.795,35400000.0
2008-07-08 22:23:00,0.795,0.795,0.7949,0.7949,25800000.0
2008-07-08 22:24:00,0.79477,0.7949,0.79468,0.79483,49500000.0
2008-07-08 22:25:00,0.79495,0.795,0.79495,0.795,7000000.0
2008-07-08 22:26:00,0.79495,0.79505,0.79495,0.795,16000000.0
2008-07-08 22:27:00,0.79505,0.79505,0.795,0.79505,21000000.0
2008-07-08 22:28:00,0.7951,0.7951,0.79505,0.79505,33000000.0
2008-07-08 22:29:00,0.7951,0.7951,0.795,0.7951,28000000.0
2008-07-08 22:30:00,0.79505,0.7951,0.79505,0.79505,21800000.0
2008-07-08 22:31:00,0.79505,0.7951,0.79505,0.7951,8500000.0
2008-07-08 22:32:00,0.79515,0.79515,0.7951,0.7951,14000000.0
2008-07-08 22:33:00,0.7951,0.7951,0.7951,0.7951,6000000.0
2008-07-08 22:34:00,0.7951,0.79515,0.7951,0.7951,9000000.0
2008-07-08 22:35:00,0.7951,0.79515,0.7951,0.79515,6000000.0
2008-07-08 22:36:00,0.79515,0.79525,0.79515,0.7952,14400000.0
2008-07-08 22:37:00,0.7952,0.79525,0.7952,0.7952,5000000.0
2008-07-08 22:38:00,0.7952,0.79525,0.7952,0.7952,7000000.0
2008-07-08 22:39:00,0.79525,0.79535,0.7952,0.79535,50400000.0
2008-07-08 22:40:00,0.79535,0.7954,0.7953,0.7953,23200000.0
2008-07-08 22:41:00,0.7953,0.7953,0.7953,0.7953,13400000.0
2008-07-08 22:42:00,0.7953,0.7953,0.79525,0.7953,23400000.0
2008-07-08 22:43:00,0.7953,0.79545,0.7953,0.7954,26000000.0
2008-07-08 22:44:00,0.79545,0.7955,0.7953,0.79535,53000000.0
2008-07-08 22:45:00,0.79535,0.79545,0.79535,0.7954,27400000.0
2008-07-08 22:46:00,0.7954,0.7955,0.79535,0.7954,122300000.0
2008-07-08 22:47:00,0.7954,0.79545,0.7954,0.7954,24500000.0
2008-07-08 22:48:00,0.7954,0.79545,0.79535,0.7954,23800000.0
2008-07-08 22:49:00,0.79545,0.7955,0.7954,0.7954,31900000.0
2008-07-08 22:50:00,0.79545,0.79545,0.79545,0.79545,4000000.0
2008-07-08 22:51:00,0.79545,0.7955,0.79545,0.7955,7000000.0
2008-07-08 22:52:00,0.7955,0.7955,0.79545,0.7955,5000000.0
2008-07-08 22:53:00,0.7955,0.7955,0.79545,0.79545,3000000.0
2008-07-08 22:54:00,0.79545,0.79545,0.7954,0.79545,30600000.0
2008-07-08 22:55:00,0.79545,0.7955,0.79545,0.79545,17500000.0
2008-07-08 22:56:00,0.79545,0.7956,0.79545,0.7955,75500000.0
2008-07-08 22:57:00,0.7955,0.7956,0.7955,0.7955,184999999.0
2008-07-08 22:58:00,0.7955,0.79555,0.79545,0.79545,452600001.0
2008-07-08 22:59:00,0.79545,0.7957,0.7954,0.7957,177300000.0
2008-07-08 23:00:00,0.7957,0.7957,0.7955,0.7955,35400000.0
2008-07-08 23:01:00,0.7954,0.7956,0.7953,0.7955,67200001.0
2008-07-08 23:02:00,0.7954,0.79545,0.7953,0.7953,40800000.0
2008-07-08 23:03:00,0.7953,0.7954,0.7953,0.7954,34500000.0
2008-07-08 23:04:00,0.7954,0.79555,0.7954,0.7954,60600000.0
2008-07-08 23:05:00,0.7954,0.7954,0.7953,0.7954,12200000.0
2008-07-08 23:06:00,0.79545,0.79545,0.7954,0.79545,5000000.0
2008-07-08 23:07:00,0.7955,0.7955,0.7954,0.7954,3900000.0
2008-07-08 23:08:00,0.79535,0.79545,0.79535,0.7954,6000000.0
2008-07-08 23:09:00,0.79535,0.7954,0.79535,0.79535,43500000.0
2008-07-08 23:10:00,0.7953,0.79535,0.7953,0.7953,16600000.0
2008-07-08 23:11:00,0.7953,0.79535,0.7952,0.79525,29600000.0
2008-07-08 23:12:00,0.79525,0.79545,0.79525,0.79545,19000000.0
2008-07-08 23:13:00,0.79545,0.79545,0.79535,0.7954,31000000.0
2008-07-08 23:14:00,0.7954,0.79545,0.7954,0.79545,28500000.0
2008-07-08 23:15:00,0.79545,0.79545,0.7954,0.7954,21700000.0
2008-07-08 23:16:00,0.7954,0.7955,0.7954,0.79545,17200000.0
2008-07-08 23:17:00,0.79545,0.7955,0.7954,0.79545,25900000.0
2008-07-08 23:18:00,0.79545,0.7955,0.7954,0.7955,31900000.0
2008-07-08 23:19:00,0.7955,0.7955,0.7954,0.7954,7900000.0
2008-07-08 23:20:00,0.7954,0.7955,0.7954,0.7955,45400000.0
2008-07-08 23:21:00,0.7955,0.7956,0.7955,0.7955,65500000.0
2008-07-08 23:22:00,0.7955,0.7956,0.7955,0.7956,55200000.0
2008-07-08 23:23:00,0.7956,0.79565,0.79555,0.79555,61200000.0
2008-07-08 23:24:00,0.7955,0.79555,0.79545,0.7955,50800000.0
2008-07-08 23:25:00,0.7955,0.79555,0.79545,0.7955,23800000.0
2008-07-08 23:26:00,0.79553,0.79553,0.79523,0.79553,323200000.0
2008-07-08 23:27:00,0.7955,0.7955,0.7955,0.7955,30800000.0
2008-07-08 23:28:00,0.79536,0.79557,0.79535,0.79557,517500000.0
2008-07-08 23:29:00,0.7955,0.7955,0.7955,0.7955,30700000.0
2008-07-08 23:30:00,0.7955,0.7955,0.7955,0.7955,2000000.0
2008-07-08 23:31:00,0.7953,0.79545,0.7953,0.79545,26000000.0
2008-07-08 23:32:00,0.79545,0.79545,0.7954,0.79545,71400000.0
2008-07-08 23:33:00,0.7955,0.7955,0.79545,0.7955,36400000.0
2008-07-08 23:34:00,0.7955,0.7955,0.79535,0.79535,52100000.0
2008-07-08 23:35:00,0.79535,0.7954,0.79535,0.79535,34400000.0
2008-07-08 23:36:00,0.79535,0.79535,0.7953,0.79535,155900000.0
2008-07-08 23:37:00,0.79535,0.79535,0.7953,0.79535,68900000.0
2008-07-08 23:38:00,0.79535,0.79535,0.79525,0.79525,61800000.0
2008-07-08 23:39:00,0.79525,0.7953,0.79525,0.7953,47500000.0
2008-07-08 23:40:00,0.7953,0.79535,0.7953,0.7953,61100000.0
2008-07-08 23:41:00,0.7953,0.7953,0.79525,0.79525,136000000.0
2008-07-08 23:42:00,0.7953,0.7953,0.79525,0.7953,93600000.0
2008-07-08 23:43:00,0.7953,0.79545,0.7953,0.79545,89500000.0
2008-07-08 23:44:00,0.7955,0.7956,0.79545,0.7955,261400000.0
2008-07-08 23:45:00,0.7955,0.7955,0.7955,0.7955,57600000.0
2008-07-08 23:46:00,0.7955,0.79565,0.7955,0.79555,187100000.0
2008-07-08 23:47:00,0.79555,0.79555,0.7954,0.7954,276500000.0
2008-07-08 23:48:00,0.7955,0.7956,0.7954,0.79545,399099999.0
2008-07-08 23:49:00,0.7956,0.7956,0.79545,0.79545,31000000.0
2008-07-08 23:50:00,0.79545,0.79545,0.7954,0.7954,86600000.0
2008-07-08 23:51:00,0.7954,0.7956,0.7954,0.7955,146800000.0
2008-07-08 23:52:00,0.7955,0.7955,0.7955,0.7955,236000000.0
2008-07-08 23:53:00,0.7955,0.7955,0.7955,0.7955,76800000.0
2008-07-08 23:54:00,0.7955,0.7955,0.7955,0.7955,48000000.0
2008-07-08 23:55:00,0.7955,0.7955,0.7955,0.7955,43200000.0
2008-07-08 23:56:00,0.7955,0.7955,0.7955,0.7955,9600000.0
2008-07-08 23:57:00,0.79538,0.79549,0.7953,0.79534,86800000.0
2008-07-08 23:58:00,0.7955,0.7955,0.7955,0.7955,19200000.0
2008-07-08 23:59:00,0.7955,0.7955,0.7955,0.7955,19200000.0
2008-07-09 00:00:00,0.7955,0.7955,0.7955,0.7955,19200000.0
2008-07-09 00:01:00,0.7955,0.7955,0.7955,0.7955,86400000.0
2008-07-09 00:02:00,0.7955,0.7955,0.7955,0.7955,62400000.0
2008-07-09 00:03:00,0.7955,0.7955,0.7955,0.7955,38400000.0
2008-07-09 00:04:00,0.79534,0.79543,0.79532,0.79538,981099989.0
2008-07-09 00:05:00,0.7955,0.7955,0.7952,0.7952,128600000.0
2008-07-09 00:06:00,0.7952,0.7955,0.7952,0.7955,64600000.0
2008-07-09 00:07:00,0.7952,0.7955,0.7952,0.7952,102300000.0
2008-07-09 00:08:00,0.7952,0.7953,0.7952,0.7953,16400000.0
2008-07-09 00:09:00,0.7953,0.7953,0.7952,0.7952,55800000.0
2008-07-09 00:10:00,0.7952,0.7952,0.7951,0.7951,24800000.0
2008-07-09 00:11:00,0.7951,0.79515,0.79495,0.7951,146700000.0
2008-07-09 00:12:00,0.79505,0.7951,0.79505,0.7951,12900000.0
2008-07-09 00:13:00,0.7951,0.7951,0.79505,0.7951,12600000.0
2008-07-09 00:14:00,0.7951,0.7952,0.79505,0.7952,14400000.0
2008-07-09 00:15:00,0.7951,0.7951,0.79495,0.79495,84100000.0
2008-07-09 00:16:00,0.79495,0.79515,0.7949,0.79495,258200000.0
2008-07-09 00:17:00,0.79495,0.7951,0.79495,0.79505,150900000.0
2008-07-09 00:18:00,0.79505,0.7951,0.79505,0.79505,73100000.0
2008-07-09 00:19:00,0.79505,0.7951,0.79505,0.7951,159700000.0
2008-07-09 00:20:00,0.7951,0.7951,0.79505,0.7951,164600000.0
2008-07-09 00:21:00,0.7951,0.7951,0.7951,0.7951,73400000.0
2008-07-09 00:22:00,0.7951,0.79515,0.7951,0.79515,201299999.0
2008-07-09 00:23:00,0.79515,0.79515,0.79515,0.79515,37800000.0
2008-07-09 00:24:00,0.79515,0.79515,0.79515,0.79515,15000000.0
2008-07-09 00:25:00,0.79515,0.79525,0.79515,0.79525,104400000.0
2008-07-09 00:26:00,0.7952,0.7952,0.7952,0.7952,58600000.0
2008-07-09 00:27:00,0.7952,0.79525,0.7952,0.79525,17000000.0
2008-07-09 00:28:00,0.79525,0.7954,0.79525,0.7953,65500000.0
2008-07-09 00:29:00,0.79535,0.7954,0.79535,0.79535,22200000.0
2008-07-09 00:30:00,0.79535,0.79545,0.79535,0.79545,33100000.0
2008-07-09 00:31:00,0.79545,0.7955,0.79545,0.79545,28800000.0
2008-07-09 00:32:00,0.79545,0.79545,0.79545,0.79545,8200000.0
2008-07-09 00:33:00,0.7955,0.7955,0.7954,0.7954,17200000.0
2008-07-09 00:34:00,0.7954,0.7954,0.7954,0.7954,9300000.0
2008-07-09 00:35:00,0.7954,0.7954,0.7954,0.7954,29000000.0
2008-07-09 00:36:00,0.79545,0.7955,0.7954,0.7954,147899999.0
2008-07-09 00:37:00,0.7954,0.7954,0.7954,0.7954,382599993.0
2008-07-09 00:38:00,0.7954,0.7954,0.7954,0.7954,52200000.0
2008-07-09 00:39:00,0.7954,0.79545,0.7954,0.79545,6800000.0
2008-07-09 00:40:00,0.79545,0.79545,0.7954,0.7954,26100000.0
2008-07-09 00:41:00,0.79545,0.79545,0.7954,0.7954,25100000.0
2008-07-09 00:42:00,0.7954,0.7954,0.7954,0.7954,13500000.0
2008-07-09 00:43:00,0.79536,0.79548,0.79536,0.79548,228400000.0
2008-07-09 00:44:00,0.7954,0.79545,0.7954,0.79545,73200000.0
2008-07-09 00:45:00,0.7954,0.79545,0.79525,0.7953,161000000.0
2008-07-09 00:46:00,0.7953,0.7953,0.7952,0.7953,89400000.0
2008-07-09 00:47:00,0.7953,0.7953,0.79515,0.7952,197500000.0
2008-07-09 00:48:00,0.79525,0.79525,0.7952,0.7952,18800000.0
2008-07-09 00:49:00,0.7952,0.7952,0.79515,0.7952,15600000.0
2008-07-09 00:50:00,0.79525,0.7953,0.79515,0.7952,171600000.0
2008-07-09 00:51:00,0.7952,0.7952,0.7951,0.7951,68800000.0
2008-07-09 00:52:00,0.7951,0.7951,0.79505,0.79505,108700000.0
2008-07-09 00:53:00,0.79515,0.7952,0.79505,0.7952,218500000.0
2008-07-09 00:54:00,0.7953,0.79545,0.7953,0.7953,1025600002.0
2008-07-09 00:55:00,0.79535,0.7954,0.79535,0.7954,189800000.0
2008-07-09 00:56:00,0.7954,0.7954,0.7953,0.7953,161500000.0
2008-07-09 00:57:00,0.7953,0.7955,0.7953,0.7955,119500000.0
2008-07-09 00:58:00,0.7955,0.7955,0.79545,0.7955,67700000.0
2008-07-09 00:59:00,0.79555,0.7956,0.7955,0.79555,244200000.0
2008-07-09 01:00:00,0.7955,0.7957,0.7955,0.7956,198400001.0
2008-07-09 01:01:00,0.79565,0.796,0.79555,0.7956,641900000.0
2008-07-09 01:02:00,0.7956,0.7956,0.7953,0.79545,652600001.0
2008-07-09 01:03:00,0.7954,0.79545,0.79535,0.79545,171100000.0
2008-07-09 01:04:00,0.79545,0.7955,0.7954,0.7954,120300000.0
2008-07-09 01:05:00,0.7954,0.7955,0.79535,0.7955,104000000.0
2008-07-09 01:06:00,0.79545,0.7955,0.7954,0.79545,154900000.0
2008-07-09 01:07:00,0.79545,0.79555,0.7954,0.79545,91100000.0
2008-07-09 01:08:00,0.79545,0.7955,0.79535,0.7954,73000001.0
2008-07-09 01:09:00,0.79529,0.79554,0.79525,0.79529,319400000.0
2008-07-09 01:10:00,0.7954,0.7954,0.79535,0.79535,41800000.0
2008-07-09 01:11:00,0.7954,0.7954,0.7951,0.79515,517400000.0
2008-07-09 01:12:00,0.7952,0.7952,0.7951,0.7951,302200000.0
2008-07-09 01:13:00,0.7951,0.7952,0.7951,0.79515,194100000.0
2008-07-09 01:14:00,0.79515,0.7953,0.79515,0.7953,71500000.0
2008-07-09 01:15:00,0.79525,0.79535,0.79525,0.79525,63700000.0
2008-07-09 01:16:00,0.79525,0.79535,0.7952,0.7953,85100000.0
2008-07-09 01:17:00,0.7953,0.7953,0.7952,0.7952,70400000.0
2008-07-09 01:18:00,0.79525,0.7953,0.7952,0.7952,46500000.0
2008-07-09 01:19:00,0.79525,0.7956,0.79525,0.79545,79100000.0
2008-07-09 01:20:00,0.79545,0.7956,0.79535,0.79545,300400000.0
2008-07-09 01:21:00,0.79545,0.7956,0.7954,0.79555,385000003.0
2008-07-09 01:22:00,0.79555,0.79555,0.7954,0.7954,157700000.0
2008-07-09 01:23:00,0.7954,0.7954,0.7954,0.7954,141800000.0
2008-07-09 01:24:00,0.7954,0.7955,0.7954,0.79545,146500000.0
2008-07-09 01:25:00,0.79545,0.7955,0.7954,0.7954,75100000.0
2008-07-09 01:26:00,0.7954,0.79545,0.7954,0.79545,186100000.0
2008-07-09 01:27:00,0.7954,0.7954,0.7953,0.7954,284900000.0
2008-07-09 01:28:00,0.79545,0.79545,0.7954,0.79545,64300000.0
2008-07-09 01:29:00,0.7955,0.7955,0.79545,0.7955,144900000.0
2008-07-09 01:30:00,0.7955,0.7955,0.7954,0.7954,203900000.0
2008-07-09 01:31:00,0.7954,0.7955,0.7954,0.79545,51900000.0
2008-07-09 01:32:00,0.79545,0.7955,0.79545,0.79545,9800000.0
2008-07-09 01:33:00,0.79545,0.7955,0.79545,0.79545,31700000.0
2008-07-09 01:34:00,0.79545,0.79545,0.79545,0.79545,25900000.0
2008-07-09 01:35:00,0.7955,0.7955,0.7955,0.7955,71200000.0
2008-07-09 01:36:00,0.7955,0.79555,0.7955,0.79555,34100000.0
2008-07-09 01:37:00,0.79555,0.79555,0.7955,0.7955,132000000.0
2008-07-09 01:38:00,0.7955,0.7955,0.7954,0.79545,206600000.0
2008-07-09 01:39:00,0.7954,0.7954,0.79535,0.7954,82000000.0
2008-07-09 01:40:00,0.7954,0.7954,0.7954,0.7954,151200000.0
2008-07-09 01:41:00,0.7954,0.7954,0.7954,0.7954,28000000.0
2008-07-09 01:42:00,0.7954,0.7954,0.79535,0.79535,21000000.0
2008-07-09 01:43:00,0.79535,0.79535,0.7952,0.7953,215099999.0
2008-07-09 01:44:00,0.7953,0.79555,0.79525,0.79535,454500000.0
2008-07-09 01:45:00,0.7954,0.7954,0.79535,0.79535,74700000.0
2008-07-09 01:46:00,0.7954,0.7954,0.7953,0.7954,131499998.0
2008-07-09 01:47:00,0.7954,0.7955,0.79535,0.7954,203400000.0
2008-07-09 01:48:00,0.7954,0.7954,0.79535,0.79535,390499998.0
2008-07-09 01:49:00,0.79535,0.7954,0.79535,0.7954,148800000.0
2008-07-09 01:50:00,0.7954,0.7954,0.7953,0.7953,150000001.0
2008-07-09 01:51:00,0.7953,0.79535,0.7953,0.79535,97000000.0
2008-07-09 01:52:00,0.79535,0.79535,0.7953,0.79535,54500000.0
2008-07-09 01:53:00,0.79535,0.79535,0.7953,0.7953,14000000.0
2008-07-09 01:54:00,0.79535,0.7954,0.7953,0.79535,142000000.0
2008-07-09 01:55:00,0.79535,0.79545,0.79535,0.7954,114800000.0
2008-07-09 01:56:00,0.79535,0.79535,0.79525,0.7953,264100000.0
2008-07-09 01:57:00,0.79535,0.79535,0.7952,0.79525,556100000.0
2008-07-09 01:58:00,0.79525,0.7953,0.7952,0.7952,465500000.0
2008-07-09 01:59:00,0.7952,0.7953,0.7952,0.7953,130300000.0
2008-07-09 02:00:00,0.7953,0.7954,0.7952,0.7954,175700000.0
2008-07-09 02:01:00,0.7954,0.7954,0.7954,0.7954,32200000.0
2008-07-09 02:02:00,0.7954,0.79545,0.7954,0.79545,27400000.0
2008-07-09 02:03:00,0.7954,0.7954,0.7953,0.7953,167700000.0
2008-07-09 02:04:00,0.7953,0.79535,0.79525,0.7953,203100000.0
2008-07-09 02:05:00,0.7953,0.79545,0.7953,0.79535,98500000.0
2008-07-09 02:06:00,0.79535,0.79535,0.79535,0.79535,1000000.0
2008-07-09 02:07:00,0.7953,0.79535,0.79525,0.79525,54600000.0
2008-07-09 02:08:00,0.79525,0.79525,0.79505,0.7951,106200000.0
2008-07-09 02:09:00,0.7951,0.7953,0.7951,0.7952,142200000.0
2008-07-09 02:10:00,0.7952,0.7954,0.7952,0.7954,84700000.0
2008-07-09 02:11:00,0.79545,0.7955,0.7954,0.7955,73000000.0
2008-07-09 02:12:00,0.79555,0.79555,0.7954,0.7954,29700000.0
2008-07-09 02:13:00,0.7955,0.7955,0.7954,0.79545,29600000.0
2008-07-09 02:14:00,0.79544,0.79547,0.79533,0.79539,197800000.0
2008-07-09 02:15:00,0.79544,0.79545,0.79525,0.79545,339900000.0
2008-07-09 02:16:00,0.79545,0.79545,0.79545,0.79545,1500000.0
2008-07-09 02:17:00,0.79539,0.7955,0.79539,0.7955,24100000.0
2008-07-09 02:18:00,0.79545,0.79545,0.79545,0.79545,1500000.0
2008-07-09 02:19:00,0.79545,0.79545,0.79545,0.79545,3000000.0
2008-07-09 02:20:00,0.79545,0.79545,0.79545,0.79545,2500000.0
2008-07-09 02:21:00,0.7954,0.7954,0.79535,0.79535,28000000.0
2008-07-09 02:22:00,0.7954,0.7954,0.7953,0.7953,25900000.0
2008-07-09 02:23:00,0.7953,0.79535,0.79525,0.7953,61300000.0
2008-07-09 02:24:00,0.7953,0.7954,0.7953,0.7954,26500000.0
2008-07-09 02:25:00,0.7954,0.7954,0.7953,0.79535,34400000.0
2008-07-09 02:26:00,0.79535,0.7954,0.7953,0.7954,16300000.0
2008-07-09 02:27:00,0.79545,0.7955,0.7954,0.79545,23400000.0
2008-07-09 02:28:00,0.79545,0.79545,0.7954,0.7954,16100000.0
2008-07-09 02:29:00,0.7954,0.7954,0.79535,0.79535,21400000.0
2008-07-09 02:30:00,0.79535,0.79535,0.7953,0.79535,10300000.0
2008-07-09 02:31:00,0.79535,0.79535,0.7952,0.7952,53300000.0
2008-07-09 02:32:00,0.79525,0.79525,0.7952,0.79525,16300000.0
2008-07-09 02:33:00,0.79525,0.79535,0.79525,0.7953,58800000.0
2008-07-09 02:34:00,0.79535,0.79535,0.79535,0.79535,42600000.0
2008-07-09 02:35:00,0.79535,0.79535,0.7952,0.7952,178800000.0
2008-07-09 02:36:00,0.7952,0.7952,0.79515,0.79515,30400000.0
2008-07-09 02:37:00,0.79515,0.7952,0.7951,0.79515,33500000.0
2008-07-09 02:38:00,0.79515,0.7952,0.7951,0.79515,50700000.0
2008-07-09 02:39:00,0.7952,0.7952,0.7952,0.7952,19800000.0
2008-07-09 02:40:00,0.7952,0.79525,0.7952,0.7952,34300000.0
2008-07-09 02:41:00,0.79525,0.79525,0.7952,0.7952,4700000.0
2008-07-09 02:42:00,0.79525,0.7955,0.79525,0.7953,137400000.0
2008-07-09 02:43:00,0.7953,0.7953,0.79525,0.79525,17300000.0
2008-07-09 02:44:00,0.7953,0.79535,0.7953,0.79535,15500000.0
2008-07-09 02:45:00,0.7953,0.79535,0.7953,0.79535,22000000.0
2008-07-09 02:46:00,0.79535,0.79535,0.7953,0.7953,64200000.0
2008-07-09 02:47:00,0.7953,0.79535,0.7953,0.79535,4700000.0
2008-07-09 02:48:00,0.7953,0.79535,0.79525,0.7953,53800000.0
2008-07-09 02:49:00,0.7953,0.7954,0.7953,0.7954,39400000.0
2008-07-09 02:50:00,0.7954,0.79545,0.79535,0.7954,148900000.0
2008-07-09 02:51:00,0.7954,0.79545,0.79535,0.7954,164400000.0
2008-07-09 02:52:00,0.7954,0.7954,0.7953,0.79535,122800000.0
2008-07-09 02:53:00,0.7954,0.79545,0.7953,0.79535,106200000.0
2008-07-09 02:54:00,0.79535,0.79545,0.79535,0.79535,83300000.0
2008-07-09 02:55:00,0.79535,0.7954,0.79535,0.7954,76300000.0
2008-07-09 02:56:00,0.7954,0.7954,0.79525,0.7954,70600000.0
2008-07-09 02:57:00,0.7954,0.7954,0.79535,0.79535,38600000.0
2008-07-09 02:58:00,0.7954,0.7954,0.7953,0.7953,5500000.0
2008-07-09 02:59:00,0.79535,0.7954,0.79535,0.79535,7000000.0
2008-07-09 03:00:00,0.79535,0.7954,0.79535,0.79535,19500000.0
2008-07-09 03:01:00,0.7954,0.7954,0.7951,0.7952,218200000.0
2008-07-09 03:02:00,0.79515,0.7952,0.7951,0.7951,75000000.0
2008-07-09 03:03:00,0.7951,0.79515,0.7951,0.79515,25300000.0
2008-07-09 03:04:00,0.79515,0.7952,0.79515,0.79515,9100000.0
2008-07-09 03:05:00,0.7952,0.7952,0.7951,0.7951,15100000.0
2008-07-09 03:06:00,0.7951,0.79515,0.7951,0.7951,34000000.0
2008-07-09 03:07:00,0.7951,0.7951,0.795,0.79505,87600000.0
2008-07-09 03:08:00,0.79505,0.79505,0.795,0.79505,9700000.0
2008-07-09 03:09:00,0.795,0.79505,0.795,0.795,27900000.0
2008-07-09 03:10:00,0.79505,0.7952,0.79505,0.7951,43900000.0
2008-07-09 03:11:00,0.7951,0.79515,0.7951,0.7951,31900000.0
2008-07-09 03:12:00,0.7951,0.7952,0.7951,0.79515,43200000.0
2008-07-09 03:13:00,0.7952,0.7952,0.79515,0.79515,13800000.0
2008-07-09 03:14:00,0.79515,0.7952,0.7951,0.7952,39900000.0
2008-07-09 03:15:00,0.7952,0.7952,0.7951,0.7951,43700000.0
2008-07-09 03:16:00,0.79506,0.79517,0.79489,0.79517,127300000.0
2008-07-09 03:17:00,0.7951,0.7951,0.79505,0.79505,20600000.0
2008-07-09 03:18:00,0.7951,0.7951,0.79505,0.7951,49800000.0
2008-07-09 03:19:00,0.7951,0.7951,0.7951,0.7951,21600000.0
2008-07-09 03:20:00,0.7951,0.7951,0.79505,0.7951,60300000.0
2008-07-09 03:21:00,0.7951,0.79525,0.7951,0.79525,56200000.0
2008-07-09 03:22:00,0.79525,0.7953,0.7952,0.79525,65100000.0
2008-07-09 03:23:00,0.7953,0.7953,0.7952,0.79525,32600000.0
2008-07-09 03:24:00,0.79525,0.7953,0.79525,0.79525,6000000.0
2008-07-09 03:25:00,0.79525,0.7953,0.79525,0.7953,26000000.0
2008-07-09 03:26:00,0.79525,0.7953,0.79525,0.79525,9100000.0
2008-07-09 03:27:00,0.7953,0.7953,0.79525,0.7953,14800000.0
2008-07-09 03:28:00,0.79525,0.79525,0.79525,0.79525,25600000.0
2008-07-09 03:29:00,0.79525,0.7953,0.79525,0.7953,10900000.0
2008-07-09 03:30:00,0.7953,0.7953,0.79515,0.79525,43900000.0
2008-07-09 03:31:00,0.79525,0.79525,0.7952,0.7952,216900000.0
2008-07-09 03:32:00,0.7952,0.7952,0.79495,0.79505,275800000.0
2008-07-09 03:33:00,0.795,0.79505,0.79495,0.79505,70500000.0
2008-07-09 03:34:00,0.7951,0.7951,0.7951,0.7951,18400000.0
2008-07-09 03:35:00,0.7951,0.7951,0.7951,0.7951,2000000.0
2008-07-09 03:36:00,0.7951,0.7951,0.7951,0.7951,2000000.0
2008-07-09 03:37:00,0.7951,0.7952,0.7951,0.7952,31900000.0
2008-07-09 03:38:00,0.7952,0.7952,0.79515,0.79515,20600000.0
2008-07-09 03:39:00,0.79515,0.7952,0.79515,0.79515,34600000.0
2008-07-09 03:40:00,0.79515,0.79515,0.7951,0.7951,21100000.0
2008-07-09 03:41:00,0.7951,0.7951,0.7951,0.7951,14100000.0
2008-07-09 03:42:00,0.79503,0.79503,0.79493,0.79499,159400000.0
2008-07-09 03:43:00,0.7951,0.79515,0.7951,0.7951,30600000.0
2008-07-09 03:44:00,0.7951,0.79525,0.7951,0.79515,59200000.0
2008-07-09 03:45:00,0.79515,0.79515,0.79515,0.79515,8000000.0
2008-07-09 03:46:00,0.79501,0.79508,0.79479,0.79508,12600000.0
2008-07-09 03:47:00,0.79515,0.7952,0.79515,0.79515,30900000.0
2008-07-09 03:48:00,0.79515,0.79525,0.79515,0.79525,93400000.0
2008-07-09 03:49:00,0.79525,0.7955,0.79525,0.79545,56000000.0
2008-07-09 03:50:00,0.7954,0.7954,0.7953,0.79535,59000000.0
2008-07-09 03:51:00,0.79535,0.7954,0.7953,0.79535,172100000.0
2008-07-09 03:52:00,0.79535,0.79543,0.79513,0.79543,89100000.0
2008-07-09 03:53:00,0.79535,0.7954,0.79535,0.7954,55600000.0
2008-07-09 03:54:00,0.7954,0.7955,0.7954,0.79545,7800000.0
2008-07-09 03:55:00,0.79545,0.79545,0.79535,0.79535,32700000.0
2008-07-09 03:56:00,0.79535,0.79535,0.79515,0.7952,233400000.0
2008-07-09 03:57:00,0.7952,0.7953,0.7952,0.79525,177100000.0
2008-07-09 03:58:00,0.79525,0.79525,0.79525,0.79525,87600000.0
2008-07-09 03:59:00,0.79525,0.79535,0.79525,0.7953,65900000.0
2008-07-09 04:00:00,0.7953,0.7953,0.7952,0.79525,114100000.0
2008-07-09 04:01:00,0.79525,0.7953,0.79525,0.7953,24400000.0
2008-07-09 04:02:00,0.7953,0.79535,0.7953,0.7953,77100000.0
2008-07-09 04:03:00,0.7953,0.79535,0.7953,0.7953,43500000.0
2008-07-09 04:04:00,0.7953,0.7953,0.79525,0.7953,28600000.0
2008-07-09 04:05:00,0.7953,0.79535,0.7953,0.79535,42800000.0
2008-07-09 04:06:00,0.79535,0.79545,0.7953,0.79535,89100000.0
2008-07-09 04:07:00,0.79535,0.79545,0.7953,0.79545,104600000.0
2008-07-09 04:08:00,0.79545,0.79545,0.79525,0.7953,234300000.0
2008-07-09 04:09:00,0.7953,0.7953,0.79525,0.79525,84400000.0
2008-07-09 04:10:00,0.79525,0.79525,0.79525,0.79525,110300000.0
2008-07-09 04:11:00,0.79525,0.79525,0.79525,0.79525,11200000.0
2008-07-09 04:12:00,0.7952,0.7953,0.7952,0.7953,105900000.0
2008-07-09 04:13:00,0.7953,0.7953,0.7953,0.7953,162200000.0
2008-07-09 04:14:00,0.7953,0.79535,0.7953,0.7953,65400000.0
2008-07-09 04:15:00,0.7953,0.7953,0.7953,0.7953,78400000.0
2008-07-09 04:16:00,0.79535,0.79535,0.7953,0.79535,10400000.0
2008-07-09 04:17:00,0.7953,0.79535,0.79525,0.79525,70800000.0
2008-07-09 04:18:00,0.79525,0.7953,0.79525,0.79525,125800000.0
2008-07-09 04:19:00,0.79525,0.7953,0.79515,0.7952,84700000.0
2008-07-09 04:20:00,0.7952,0.7952,0.7952,0.7952,41100000.0
2008-07-09 04:21:00,0.7952,0.7952,0.7952,0.7952,19100000.0
2008-07-09 04:22:00,0.7952,0.7953,0.7952,0.79525,80000000.0
2008-07-09 04:23:00,0.79525,0.7953,0.79525,0.7953,8000000.0
2008-07-09 04:24:00,0.79514,0.79527,0.79505,0.79527,32800000.0
2008-07-09 04:25:00,0.7953,0.7953,0.7952,0.7952,30700000.0
2008-07-09 04:26:00,0.79525,0.79525,0.79515,0.7952,22500000.0
2008-07-09 04:27:00,0.7952,0.79525,0.7952,0.7952,44400000.0
2008-07-09 04:28:00,0.7952,0.79525,0.7952,0.7952,9100000.0
2008-07-09 04:29:00,0.7952,0.79525,0.7952,0.7952,18400000.0
2008-07-09 04:30:00,0.7952,0.7952,0.7952,0.7952,3000000.0
2008-07-09 04:31:00,0.79515,0.79525,0.79515,0.79525,16100000.0
2008-07-09 04:32:00,0.79525,0.79525,0.79525,0.79525,7000000.0
2008-07-09 04:33:00,0.79525,0.79545,0.79525,0.79535,33200000.0
2008-07-09 04:34:00,0.7954,0.7954,0.79535,0.79535,31000000.0
2008-07-09 04:35:00,0.79535,0.79535,0.7953,0.79535,10700000.0
2008-07-09 04:36:00,0.79535,0.7954,0.79535,0.79535,26000000.0
2008-07-09 04:37:00,0.7954,0.79545,0.7954,0.79545,7500000.0
2008-07-09 04:38:00,0.79545,0.79545,0.79535,0.7954,25200000.0
2008-07-09 04:39:00,0.79535,0.79535,0.7953,0.7953,56400000.0
2008-07-09 04:40:00,0.7953,0.7954,0.7953,0.79535,40700000.0
2008-07-09 04:41:00,0.7953,0.7953,0.7952,0.79525,27500000.0
2008-07-09 04:42:00,0.7953,0.7953,0.7952,0.7952,20500000.0
2008-07-09 04:43:00,0.79525,0.79535,0.79525,0.79535,23400000.0
2008-07-09 04:44:00,0.79535,0.79545,0.79535,0.7954,43600000.0
2008-07-09 04:45:00,0.7954,0.7954,0.7954,0.7954,3000000.0
2008-07-09 04:46:00,0.79535,0.7955,0.7953,0.7955,31000000.0
2008-07-09 04:47:00,0.79538,0.79546,0.7952,0.79546,19000000.0
2008-07-09 04:48:00,0.7954,0.7954,0.7954,0.7954,4500000.0
2008-07-09 04:49:00,0.7954,0.7954,0.79535,0.79535,9800000.0
2008-07-09 04:50:00,0.7954,0.7954,0.79535,0.79535,4400000.0
2008-07-09 04:51:00,0.79535,0.79545,0.79535,0.79545,26800000.0
2008-07-09 04:52:00,0.79545,0.79555,0.79545,0.79555,37600000.0
2008-07-09 04:53:00,0.79555,0.79555,0.79545,0.7955,75000000.0
2008-07-09 04:54:00,0.7955,0.7955,0.7955,0.7955,37200000.0
2008-07-09 04:55:00,0.7955,0.79555,0.7955,0.79555,12700000.0
2008-07-09 04:56:00,0.79555,0.7956,0.7955,0.79555,34300000.0
2008-07-09 04:57:00,0.7956,0.7956,0.7955,0.79555,42500000.0
2008-07-09 04:58:00,0.79555,0.79555,0.79555,0.79555,2900000.0
2008-07-09 04:59:00,0.7955,0.79555,0.7955,0.79555,7600000.0
2008-07-09 05:00:00,0.7955,0.79555,0.7955,0.79555,43200000.0
2008-07-09 05:01:00,0.79555,0.7956,0.79555,0.79555,40200000.0
2008-07-09 05:02:00,0.79555,0.7956,0.79555,0.79555,23200000.0
2008-07-09 05:03:00,0.79555,0.79555,0.7955,0.7955,30400000.0
2008-07-09 05:04:00,0.7955,0.79555,0.7955,0.7955,43300000.0
2008-07-09 05:05:00,0.7955,0.7955,0.7955,0.7955,7400000.0
2008-07-09 05:06:00,0.7955,0.79555,0.7955,0.79555,15800000.0
2008-07-09 05:07:00,0.79555,0.79555,0.7955,0.7955,13100000.0
2008-07-09 05:08:00,0.7955,0.7956,0.7955,0.7956,26000000.0
2008-07-09 05:09:00,0.7956,0.7956,0.7956,0.7956,7400000.0
2008-07-09 05:10:00,0.79565,0.79565,0.7956,0.7956,61000000.0
2008-07-09 05:11:00,0.7956,0.79565,0.7956,0.79565,16600000.0
2008-07-09 05:12:00,0.79565,0.7957,0.7955,0.7956,79100000.0
2008-07-09 05:13:00,0.79555,0.79555,0.7955,0.7955,64500000.0
2008-07-09 05:14:00,0.7955,0.79555,0.7955,0.79555,46800000.0
2008-07-09 05:15:00,0.79555,0.7956,0.7955,0.79555,98300000.0
2008-07-09 05:16:00,0.79555,0.79555,0.7955,0.7955,26500000.0
2008-07-09 05:17:00,0.7955,0.7956,0.7955,0.7956,49800000.0
2008-07-09 05:18:00,0.7956,0.79565,0.7956,0.79565,25600000.0
2008-07-09 05:19:00,0.79571,0.79571,0.79555,0.79555,23600000.0
2008-07-09 05:20:00,0.79565,0.79565,0.79565,0.79565,1000000.0
2008-07-09 05:21:00,0.79565,0.79565,0.79565,0.79565,7300000.0
2008-07-09 05:22:00,0.7957,0.7957,0.79565,0.79565,3700000.0
2008-07-09 05:23:00,0.7957,0.7958,0.79565,0.7958,36800000.0
2008-07-09 05:24:00,0.7958,0.79585,0.7957,0.7957,96600000.0
2008-07-09 05:25:00,0.7957,0.7957,0.7956,0.7957,80400000.0
2008-07-09 05:26:00,0.79565,0.7957,0.79565,0.79565,18500000.0
2008-07-09 05:27:00,0.7957,0.7957,0.7957,0.7957,11500000.0
2008-07-09 05:28:00,0.7957,0.7957,0.7957,0.7957,3000000.0
2008-07-09 05:29:00,0.79565,0.7957,0.79565,0.79565,18200000.0
2008-07-09 05:30:00,0.7957,0.7957,0.79565,0.79565,4900000.0
2008-07-09 05:31:00,0.79565,0.79565,0.79555,0.7956,42800000.0
2008-07-09 05:32:00,0.7956,0.79565,0.79555,0.7956,45000000.0
2008-07-09 05:33:00,0.7956,0.79565,0.79555,0.79565,40400000.0
2008-07-09 05:34:00,0.7956,0.7956,0.79555,0.7956,31800000.0
2008-07-09 05:35:00,0.7956,0.79565,0.7955,0.7955,47300000.0
2008-07-09 05:36:00,0.7955,0.79555,0.79545,0.7955,130400000.0
2008-07-09 05:37:00,0.7955,0.79555,0.79545,0.7955,58300000.0
2008-07-09 05:38:00,0.79555,0.79555,0.79545,0.7955,59900000.0
2008-07-09 05:39:00,0.7955,0.7956,0.7955,0.7956,81600000.0
2008-07-09 05:40:00,0.7956,0.7956,0.7956,0.7956,17300000.0
2008-07-09 05:41:00,0.7956,0.79565,0.79555,0.7956,26900000.0
2008-07-09 05:42:00,0.79565,0.7957,0.7956,0.79565,65200000.0
2008-07-09 05:43:00,0.79548,0.79569,0.79548,0.79563,15400000.0
2008-07-09 05:44:00,0.79565,0.79565,0.7956,0.7956,10600000.0
2008-07-09 05:45:00,0.7956,0.7956,0.79555,0.7956,22700000.0
2008-07-09 05:46:00,0.79555,0.7956,0.79555,0.7956,8400000.0
2008-07-09 05:47:00,0.7956,0.7956,0.79555,0.79555,15500000.0
2008-07-09 05:48:00,0.7956,0.7956,0.79555,0.7956,18600000.0
2008-07-09 05:49:00,0.79555,0.79565,0.79555,0.7956,49100000.0
2008-07-09 05:50:00,0.79555,0.7956,0.79555,0.7956,7500000.0
2008-07-09 05:51:00,0.7956,0.7956,0.7956,0.7956,8000000.0
2008-07-09 05:52:00,0.7956,0.7956,0.79555,0.79555,16000000.0
2008-07-09 05:53:00,0.79555,0.79555,0.7955,0.7955,31600000.0
2008-07-09 05:54:00,0.7955,0.7955,0.79545,0.79545,45400000.0
2008-07-09 05:55:00,0.79545,0.7955,0.7954,0.7955,76400000.0
2008-07-09 05:56:00,0.7955,0.7955,0.79535,0.79535,64800000.0
2008-07-09 05:57:00,0.7954,0.7954,0.7953,0.7953,21400000.0
2008-07-09 05:58:00,0.7953,0.7953,0.79525,0.79525,14200000.0
2008-07-09 05:59:00,0.79525,0.7953,0.7952,0.79525,101100000.0
2008-07-09 06:00:00,0.79525,0.7953,0.79525,0.7953,34800000.0
2008-07-09 06:01:00,0.7953,0.79535,0.7953,0.79535,20000000.0
2008-07-09 06:02:00,0.79535,0.7954,0.79535,0.79535,11800000.0
2008-07-09 06:03:00,0.79535,0.79535,0.79535,0.79535,18200000.0
2008-07-09 06:04:00,0.79535,0.7954,0.79535,0.79535,24900000.0
2008-07-09 06:05:00,0.79535,0.7954,0.79535,0.7954,39800000.0
2008-07-09 06:06:00,0.79535,0.7954,0.79535,0.79535,7800000.0
2008-07-09 06:07:00,0.7954,0.79545,0.79535,0.79545,37900000.0
2008-07-09 06:08:00,0.79545,0.79565,0.79545,0.7956,59100000.0
2008-07-09 06:09:00,0.79555,0.7956,0.7955,0.79555,41300000.0
2008-07-09 06:10:00,0.79555,0.7956,0.7955,0.7956,43500000.0
2008-07-09 06:11:00,0.7956,0.79565,0.7956,0.7956,28600000.0
2008-07-09 06:12:00,0.7956,0.7956,0.7956,0.7956,9400000.0
2008-07-09 06:13:00,0.7956,0.7956,0.79555,0.7956,62300000.0
2008-07-09 06:14:00,0.7956,0.79565,0.7956,0.79565,14800000.0
2008-07-09 06:15:00,0.7957,0.79575,0.79565,0.79565,59200000.0
2008-07-09 06:16:00,0.79565,0.79565,0.79565,0.79565,2900000.0
2008-07-09 06:17:00,0.79565,0.7957,0.79565,0.79565,26200000.0
2008-07-09 06:18:00,0.79565,0.7957,0.79565,0.7957,8500000.0
2008-07-09 06:19:00,0.7957,0.7957,0.79565,0.79565,5700000.0
2008-07-09 06:20:00,0.79565,0.79565,0.79535,0.79535,100600000.0
2008-07-09 06:21:00,0.79535,0.79545,0.7953,0.79535,104800000.0
2008-07-09 06:22:00,0.79535,0.7954,0.7953,0.7953,68100000.0
2008-07-09 06:23:00,0.7953,0.79535,0.7953,0.7953,19500000.0
2008-07-09 06:24:00,0.79535,0.7954,0.79535,0.7954,22100000.0
2008-07-09 06:25:00,0.7954,0.7954,0.79535,0.79535,4700000.0
2008-07-09 06:26:00,0.79535,0.79535,0.7953,0.79535,11600000.0
2008-07-09 06:27:00,0.7953,0.79545,0.7953,0.79545,31700000.0
2008-07-09 06:28:00,0.79545,0.79575,0.79545,0.7957,76000000.0
2008-07-09 06:29:00,0.79575,0.79575,0.7957,0.7957,18700000.0
2008-07-09 06:30:00,0.7957,0.7958,0.7957,0.79575,56800000.0
2008-07-09 06:31:00,0.79575,0.79595,0.79575,0.79595,90600000.0
2008-07-09 06:32:00,0.79595,0.79605,0.7959,0.7959,106400000.0
2008-07-09 06:33:00,0.7959,0.7962,0.7959,0.7962,102200000.0
2008-07-09 06:34:00,0.7962,0.79625,0.79605,0.79615,87800000.0
2008-07-09 06:35:00,0.79615,0.79615,0.796,0.79605,76900000.0
2008-07-09 06:36:00,0.79605,0.79605,0.7959,0.79595,214400000.0
2008-07-09 06:37:00,0.79595,0.79605,0.79595,0.796,195200000.0
2008-07-09 06:38:00,0.796,0.796,0.7958,0.79585,97800000.0
2008-07-09 06:39:00,0.7959,0.79595,0.79585,0.79595,117400000.0
2008-07-09 06:40:00,0.79595,0.79595,0.7958,0.7958,22400000.0
2008-07-09 06:41:00,0.79585,0.7961,0.79585,0.7961,70800000.0
2008-07-09 06:42:00,0.7961,0.79625,0.796,0.7962,112500000.0
2008-07-09 06:43:00,0.7962,0.7962,0.7959,0.7961,278900000.0
2008-07-09 06:44:00,0.7961,0.79615,0.79605,0.7961,157400000.0
2008-07-09 06:45:00,0.7961,0.79615,0.79605,0.7961,58900000.0
2008-07-09 06:46:00,0.7961,0.7962,0.7961,0.7962,63100000.0
2008-07-09 06:47:00,0.79625,0.7963,0.7962,0.7963,108300000.0
2008-07-09 06:48:00,0.7963,0.7963,0.7962,0.79625,69200000.0
2008-07-09 06:49:00,0.79625,0.7963,0.7962,0.7963,46900000.0
2008-07-09 06:50:00,0.7963,0.79635,0.79615,0.79615,59700000.0
2008-07-09 06:51:00,0.7962,0.7962,0.79615,0.79615,139200000.0
2008-07-09 06:52:00,0.79615,0.79625,0.79615,0.7962,112800000.0
2008-07-09 06:53:00,0.7962,0.7963,0.7962,0.7963,78400000.0
2008-07-09 06:54:00,0.7963,0.7963,0.79605,0.7961,113400000.0
2008-07-09 06:55:00,0.7961,0.7961,0.796,0.79605,122200000.0
2008-07-09 06:56:00,0.796,0.796,0.79585,0.7959,138800000.0
2008-07-09 06:57:00,0.79585,0.7959,0.7958,0.7959,86100000.0
2008-07-09 06:58:00,0.7959,0.7959,0.7957,0.7958,180000000.0
2008-07-09 06:59:00,0.7958,0.7961,0.7957,0.7961,165300000.0
2008-07-09 07:00:00,0.7961,0.7963,0.796,0.79615,244200000.0
2008-07-09 07:01:00,0.7962,0.7962,0.7961,0.7962,91800000.0
2008-07-09 07:02:00,0.7962,0.79625,0.7961,0.7961,248000000.0
2008-07-09 07:03:00,0.7961,0.7962,0.79595,0.7961,326100000.0
2008-07-09 07:04:00,0.79605,0.7965,0.79605,0.7964,171300000.0
2008-07-09 07:05:00,0.79635,0.7964,0.7963,0.79635,255300000.0
2008-07-09 07:06:00,0.7963,0.79645,0.7963,0.79645,140300000.0
2008-07-09 07:07:00,0.79645,0.7965,0.79635,0.7964,100100000.0
2008-07-09 07:08:00,0.7964,0.79645,0.79635,0.7964,67600000.0
2008-07-09 07:09:00,0.7964,0.7964,0.7963,0.79635,15200000.0
2008-07-09 07:10:00,0.79635,0.7964,0.79635,0.7964,32300000.0
2008-07-09 07:11:00,0.79645,0.79645,0.79635,0.7964,24900000.0
2008-07-09 07:12:00,0.7964,0.7966,0.79635,0.7965,143500000.0
2008-07-09 07:13:00,0.7965,0.7966,0.79645,0.7965,191100000.0
2008-07-09 07:14:00,0.7965,0.7966,0.7964,0.7965,223500000.0
2008-07-09 07:15:00,0.7965,0.79665,0.7965,0.79665,85000000.0
2008-07-09 07:16:00,0.79665,0.79665,0.79645,0.7965,111000000.0
2008-07-09 07:17:00,0.7965,0.79655,0.7964,0.79655,195600000.0
2008-07-09 07:18:00,0.7965,0.7965,0.79645,0.79645,54100000.0
2008-07-09 07:19:00,0.79645,0.79675,0.79645,0.7967,202000000.0
2008-07-09 07:20:00,0.7967,0.7968,0.7967,0.7968,132400000.0
2008-07-09 07:21:00,0.79675,0.79675,0.7966,0.79665,255600000.0
2008-07-09 07:22:00,0.79665,0.79675,0.7966,0.7967,248500000.0
2008-07-09 07:23:00,0.7967,0.79675,0.7966,0.7966,180200000.0
2008-07-09 07:24:00,0.7966,0.7966,0.79655,0.7966,30600000.0
2008-07-09 07:25:00,0.7966,0.7966,0.7965,0.79655,90100000.0
2008-07-09 07:26:00,0.79655,0.7966,0.7965,0.79655,134100000.0
2008-07-09 07:27:00,0.79655,0.7966,0.79645,0.7965,163400000.0
2008-07-09 07:28:00,0.79655,0.79655,0.79625,0.7965,246500000.0
2008-07-09 07:29:00,0.79645,0.7966,0.79645,0.79655,73700000.0
2008-07-09 07:30:00,0.79655,0.7966,0.7965,0.7966,149800000.0
2008-07-09 07:31:00,0.7966,0.7966,0.79655,0.79655,64000000.0
2008-07-09 07:32:00,0.79655,0.7966,0.7965,0.79655,214000000.0
2008-07-09 07:33:00,0.79655,0.7968,0.79655,0.7967,176000000.0
2008-07-09 07:34:00,0.7967,0.79675,0.7967,0.79675,136100000.0
2008-07-09 07:35:00,0.79675,0.79705,0.7967,0.7967,300800000.0
2008-07-09 07:36:00,0.7967,0.7969,0.79655,0.7966,235500000.0
2008-07-09 07:37:00,0.7966,0.79685,0.7966,0.7967,356100000.0
2008-07-09 07:38:00,0.7967,0.7967,0.79665,0.7967,102000000.0
2008-07-09 07:39:00,0.7967,0.7967,0.79655,0.79655,159300000.0
2008-07-09 07:40:00,0.79655,0.79665,0.7965,0.7966,154200000.0
2008-07-09 07:41:00,0.7967,0.7967,0.7965,0.7966,186600000.0
2008-07-09 07:42:00,0.7966,0.79665,0.7965,0.79655,100500000.0
2008-07-09 07:43:00,0.79655,0.7967,0.79655,0.79665,58600000.0
2008-07-09 07:44:00,0.79665,0.7967,0.7965,0.7965,58800000.0
2008-07-09 07:45:00,0.7965,0.79655,0.7965,0.7965,121400000.0
2008-07-09 07:46:00,0.7965,0.79665,0.7965,0.7966,77900000.0
2008-07-09 07:47:00,0.7966,0.7966,0.7965,0.7965,205800000.0
2008-07-09 07:48:00,0.7965,0.79665,0.7965,0.79665,151100000.0
2008-07-09 07:49:00,0.79665,0.79665,0.7966,0.79665,52900000.0
2008-07-09 07:50:00,0.79665,0.7967,0.7966,0.7967,81700000.0
2008-07-09 07:51:00,0.7967,0.7968,0.79655,0.79655,152900000.0
2008-07-09 07:52:00,0.7966,0.7966,0.7965,0.7965,171200000.0
2008-07-09 07:53:00,0.7965,0.7966,0.7965,0.7966,88900000.0
2008-07-09 07:54:00,0.7966,0.79685,0.7966,0.79675,205500000.0
2008-07-09 07:55:00,0.79675,0.7968,0.7966,0.79665,157200000.0
2008-07-09 07:56:00,0.79665,0.7967,0.79665,0.7967,103400000.0
2008-07-09 07:57:00,0.7967,0.7968,0.79665,0.7968,168100000.0
2008-07-09 07:58:00,0.7968,0.7968,0.7967,0.7967,192700000.0
2008-07-09 07:59:00,0.7967,0.7968,0.7967,0.79675,197700000.0
2008-07-09 08:00:00,0.79675,0.79685,0.79665,0.7968,230500000.0
2008-07-09 08:01:00,0.7968,0.7968,0.79655,0.79665,189800000.0
2008-07-09 08:02:00,0.7967,0.79675,0.7966,0.79675,160200000.0
2008-07-09 08:03:00,0.79675,0.79675,0.7966,0.7966,173800000.0
2008-07-09 08:04:00,0.79665,0.79675,0.7966,0.79665,59900000.0
2008-07-09 08:05:00,0.7967,0.7967,0.7966,0.7966,80500000.0
2008-07-09 08:06:00,0.7966,0.7967,0.79655,0.79665,180700000.0
2008-07-09 08:07:00,0.79665,0.79675,0.79655,0.79665,169200000.0
2008-07-09 08:08:00,0.7967,0.7968,0.7966,0.79665,139800000.0
2008-07-09 08:09:00,0.7966,0.79685,0.7966,0.7968,170200000.0
2008-07-09 08:10:00,0.79685,0.79685,0.7968,0.79685,47000000.0
2008-07-09 08:11:00,0.79685,0.7969,0.7967,0.7967,329600000.0
2008-07-09 08:12:00,0.79675,0.7968,0.7965,0.7966,436200000.0
2008-07-09 08:13:00,0.7966,0.7966,0.7964,0.79645,245400000.0
2008-07-09 08:14:00,0.79645,0.79655,0.7964,0.7965,105100000.0
2008-07-09 08:15:00,0.7965,0.7965,0.79645,0.7965,22400000.0
2008-07-09 08:16:00,0.7965,0.79665,0.7965,0.7965,187400000.0
2008-07-09 08:17:00,0.7965,0.7966,0.79645,0.79655,119700000.0
2008-07-09 08:18:00,0.79655,0.79675,0.7965,0.79665,213600000.0
2008-07-09 08:19:00,0.79665,0.7967,0.79655,0.7966,250100000.0
2008-07-09 08:20:00,0.7966,0.7966,0.7965,0.7965,177200000.0
2008-07-09 08:21:00,0.7965,0.79675,0.7965,0.7967,150700000.0
2008-07-09 08:22:00,0.7967,0.79675,0.7967,0.7967,173500000.0
2008-07-09 08:23:00,0.7967,0.7969,0.7967,0.7969,153800000.0
2008-07-09 08:24:00,0.7969,0.79725,0.79685,0.7971,176400000.0
2008-07-09 08:25:00,0.7971,0.7973,0.79705,0.7973,210600001.0
2008-07-09 08:26:00,0.79725,0.7975,0.7972,0.7974,255030000.0
2008-07-09 08:27:00,0.79735,0.7974,0.7971,0.7971,427400000.0
2008-07-09 08:28:00,0.7971,0.7972,0.797,0.7971,243600000.0
2008-07-09 08:29:00,0.7971,0.79715,0.79705,0.79705,59900000.0
2008-07-09 08:30:00,0.79705,0.7971,0.797,0.797,170000000.0
2008-07-09 08:31:00,0.797,0.797,0.7969,0.7969,128500000.0
2008-07-09 08:32:00,0.7969,0.797,0.79685,0.79695,174300000.0
2008-07-09 08:33:00,0.79695,0.7971,0.7969,0.79705,233900000.0
2008-07-09 08:34:00,0.7971,0.7971,0.797,0.79705,276200000.0
2008-07-09 08:35:00,0.79705,0.79705,0.7968,0.7968,513700000.0
2008-07-09 08:36:00,0.7968,0.7969,0.7968,0.79685,346700000.0
2008-07-09 08:37:00,0.79685,0.79685,0.79675,0.7968,276900000.0
2008-07-09 08:38:00,0.7968,0.7968,0.7967,0.7967,154900000.0
2008-07-09 08:39:00,0.7967,0.79675,0.7966,0.7966,178000000.0
2008-07-09 08:40:00,0.79665,0.79675,0.79655,0.79665,413100000.0
2008-07-09 08:41:00,0.79665,0.79665,0.7966,0.79665,643400000.0
2008-07-09 08:42:00,0.79665,0.79665,0.7965,0.7965,561000000.0
2008-07-09 08:43:00,0.7965,0.79655,0.79635,0.79645,471000000.0
2008-07-09 08:44:00,0.79645,0.79655,0.79645,0.7965,239300000.0
2008-07-09 08:45:00,0.7965,0.79675,0.7964,0.7967,420900000.0
2008-07-09 08:46:00,0.7967,0.79685,0.7967,0.79685,300999999.0
2008-07-09 08:47:00,0.79675,0.79685,0.79675,0.7968,320899999.0
2008-07-09 08:48:00,0.7968,0.7968,0.7967,0.7967,371300000.0
2008-07-09 08:49:00,0.7967,0.7967,0.7966,0.7966,242800000.0
2008-07-09 08:50:00,0.79665,0.7968,0.79655,0.79675,478900000.0
2008-07-09 08:51:00,0.79675,0.7968,0.79665,0.79675,385000000.0
2008-07-09 08:52:00,0.79675,0.7968,0.79665,0.7967,243100000.0
2008-07-09 08:53:00,0.7967,0.7967,0.79665,0.7967,153200000.0
2008-07-09 08:54:00,0.7967,0.7968,0.79655,0.79665,378100000.0
2008-07-09 08:55:00,0.79665,0.79665,0.7966,0.7966,215600000.0
2008-07-09 08:56:00,0.7966,0.7966,0.79645,0.79645,432000000.0
2008-07-09 08:57:00,0.79645,0.7965,0.79635,0.7964,291200000.0
2008-07-09 08:58:00,0.7964,0.7964,0.7963,0.7963,491200000.0
2008-07-09 08:59:00,0.7963,0.7967,0.7963,0.79665,563500000.0
2008-07-09 09:00:00,0.79665,0.79665,0.79645,0.7965,366800000.0
2008-07-09 09:01:00,0.7965,0.7965,0.7962,0.7962,639900000.0
2008-07-09 09:02:00,0.7962,0.7963,0.7962,0.7962,531300000.0
2008-07-09 09:03:00,0.7962,0.7963,0.7962,0.79625,515000000.0
2008-07-09 09:04:00,0.7963,0.79635,0.7962,0.79635,509500000.0
2008-07-09 09:05:00,0.79635,0.79635,0.7962,0.79625,424200000.0
2008-07-09 09:06:00,0.7962,0.79635,0.7962,0.7963,691500000.0
2008-07-09 09:07:00,0.7963,0.7964,0.7963,0.7964,450300000.0
2008-07-09 09:08:00,0.7964,0.7965,0.7964,0.79645,357800000.0
2008-07-09 09:09:00,0.79645,0.79655,0.79645,0.79655,74500000.0
2008-07-09 09:10:00,0.79655,0.7966,0.7965,0.7965,246300000.0
2008-07-09 09:11:00,0.79655,0.79655,0.7965,0.79655,38360000.0
2008-07-09 09:12:00,0.79655,0.79655,0.79655,0.79655,27000000.0
2008-07-09 09:13:00,0.79655,0.7968,0.79655,0.79675,158000000.0
2008-07-09 09:14:00,0.7967,0.79675,0.79655,0.79675,287900000.0
2008-07-09 09:15:00,0.79675,0.79695,0.79675,0.7969,260100000.0
2008-07-09 09:16:00,0.7969,0.7969,0.7966,0.79665,214290000.0
2008-07-09 09:17:00,0.79665,0.79675,0.7966,0.79665,326500000.0
2008-07-09 09:18:00,0.79665,0.79685,0.7966,0.7968,330800000.0
2008-07-09 09:19:00,0.7968,0.79695,0.7968,0.79685,269600000.0
2008-07-09 09:20:00,0.7969,0.7969,0.7968,0.7968,231800000.0
2008-07-09 09:21:00,0.79685,0.79705,0.79685,0.797,587200000.0
2008-07-09 09:22:00,0.797,0.7971,0.79685,0.7969,646000000.0
2008-07-09 09:23:00,0.7969,0.79715,0.7969,0.79715,697900000.0
2008-07-09 09:24:00,0.7971,0.7971,0.7967,0.7967,726500001.0
2008-07-09 09:25:00,0.79675,0.79685,0.79675,0.7968,638100000.0
2008-07-09 09:26:00,0.7968,0.79685,0.79665,0.7967,726400000.0
2008-07-09 09:27:00,0.7967,0.7967,0.7966,0.7966,481100000.0
2008-07-09 09:28:00,0.7966,0.7966,0.7964,0.7966,669300000.0
2008-07-09 09:29:00,0.7966,0.79675,0.79655,0.7967,313500000.0
2008-07-09 09:30:00,0.7967,0.7967,0.7966,0.79665,368100000.0
2008-07-09 09:31:00,0.79665,0.79665,0.7964,0.79645,421800000.0
2008-07-09 09:32:00,0.79645,0.7967,0.79645,0.79655,702300000.0
2008-07-09 09:33:00,0.79655,0.79655,0.7964,0.79645,684800000.0
2008-07-09 09:34:00,0.79645,0.79645,0.79635,0.79645,636600000.0
2008-07-09 09:35:00,0.79645,0.79655,0.7964,0.79655,591100000.0
2008-07-09 09:36:00,0.79655,0.7967,0.79655,0.7967,403600000.0
2008-07-09 09:37:00,0.7967,0.7967,0.7965,0.79655,427100000.0
2008-07-09 09:38:00,0.79655,0.79655,0.79645,0.7965,485200001.0
2008-07-09 09:39:00,0.7965,0.79655,0.7965,0.79655,167900000.0
2008-07-09 09:40:00,0.79655,0.797,0.79645,0.79695,595600000.0
2008-07-09 09:41:00,0.79695,0.79695,0.7968,0.7968,583000000.0
2008-07-09 09:42:00,0.7968,0.7968,0.79665,0.79675,630900000.0
2008-07-09 09:43:00,0.79675,0.79685,0.7967,0.79675,586700000.0
2008-07-09 09:44:00,0.79675,0.79685,0.79675,0.79685,486800000.0
2008-07-09 09:45:00,0.79685,0.79685,0.7967,0.79685,332600000.0
2008-07-09 09:46:00,0.79685,0.79685,0.79675,0.79675,515900000.0
2008-07-09 09:47:00,0.7968,0.7968,0.79665,0.79665,624700000.0
2008-07-09 09:48:00,0.79665,0.79685,0.7966,0.79685,329400000.0
2008-07-09 09:49:00,0.79685,0.7969,0.7968,0.7969,632800000.0
2008-07-09 09:50:00,0.7969,0.797,0.7968,0.797,373100000.0
2008-07-09 09:51:00,0.797,0.79715,0.79695,0.79715,485600000.0
2008-07-09 09:52:00,0.79715,0.79725,0.79705,0.79705,364200000.0
2008-07-09 09:53:00,0.79705,0.79705,0.7968,0.7968,390400000.0
2008-07-09 09:54:00,0.7968,0.7968,0.79665,0.79665,341900000.0
2008-07-09 09:55:00,0.79665,0.7968,0.7966,0.7968,636600000.0
2008-07-09 09:56:00,0.7968,0.7968,0.7966,0.7966,237700000.0
2008-07-09 09:57:00,0.7966,0.79665,0.7966,0.7966,168400000.0
2008-07-09 09:58:00,0.7966,0.7966,0.7966,0.7966,262200000.0
2008-07-09 09:59:00,0.7966,0.7966,0.79655,0.79655,150700000.0
2008-07-09 10:00:00,0.79655,0.79655,0.7963,0.7963,336300000.0
2008-07-09 10:01:00,0.7963,0.7964,0.7963,0.7963,283400000.0
2008-07-09 10:02:00,0.7963,0.79635,0.79625,0.7963,478600000.0
2008-07-09 10:03:00,0.7963,0.79635,0.79625,0.79635,353800000.0
2008-07-09 10:04:00,0.7963,0.79635,0.7963,0.7963,205600000.0
2008-07-09 10:05:00,0.7963,0.7963,0.7962,0.79625,132100000.0
2008-07-09 10:06:00,0.79625,0.7964,0.79625,0.79635,120600000.0
2008-07-09 10:07:00,0.7963,0.7964,0.7963,0.7964,151000000.0
2008-07-09 10:08:00,0.7964,0.79645,0.7963,0.79635,318500000.0
2008-07-09 10:09:00,0.79635,0.7964,0.79625,0.79625,463900000.0
2008-07-09 10:10:00,0.79625,0.7965,0.79625,0.7965,499200000.0
2008-07-09 10:11:00,0.7965,0.79655,0.7965,0.79655,208000000.0
2008-07-09 10:12:00,0.79655,0.7966,0.7965,0.79655,295300000.0
2008-07-09 10:13:00,0.79655,0.79655,0.7965,0.7965,167900000.0
2008-07-09 10:14:00,0.7965,0.7966,0.7965,0.79655,171100000.0
2008-07-09 10:15:00,0.79655,0.7966,0.79655,0.79655,271300000.0
2008-07-09 10:16:00,0.79655,0.79655,0.7965,0.7965,226200000.0
2008-07-09 10:17:00,0.7965,0.79655,0.7965,0.7965,288400000.0
2008-07-09 10:18:00,0.7965,0.79655,0.7965,0.7965,118700000.0
2008-07-09 10:19:00,0.7965,0.7965,0.79645,0.79645,258400000.0
2008-07-09 10:20:00,0.79645,0.79645,0.7964,0.7964,151800000.0
2008-07-09 10:21:00,0.7964,0.79655,0.7964,0.7965,406500000.0
2008-07-09 10:22:00,0.7965,0.79665,0.79645,0.79665,436500000.0
2008-07-09 10:23:00,0.79665,0.79665,0.7966,0.79665,133100000.0
2008-07-09 10:24:00,0.79665,0.79665,0.7964,0.79655,516500000.0
2008-07-09 10:25:00,0.79655,0.7966,0.7965,0.7966,492200000.0
2008-07-09 10:26:00,0.7966,0.7967,0.7966,0.79665,118100000.0
2008-07-09 10:27:00,0.79665,0.79665,0.7966,0.79665,178100000.0
2008-07-09 10:28:00,0.7966,0.79665,0.7965,0.7965,185400000.0
2008-07-09 10:29:00,0.7965,0.79655,0.7964,0.7964,159500000.0
2008-07-09 10:30:00,0.7963,0.7964,0.79615,0.7962,136500000.0
2008-07-09 10:31:00,0.7962,0.7963,0.7962,0.7963,398100000.0
2008-07-09 10:32:00,0.79635,0.7966,0.7963,0.7966,533300000.0
2008-07-09 10:33:00,0.79665,0.79665,0.79635,0.79635,574100000.0
2008-07-09 10:34:00,0.7964,0.79645,0.7964,0.79645,175900000.0
2008-07-09 10:35:00,0.79645,0.79645,0.79645,0.79645,41700000.0
2008-07-09 10:36:00,0.79645,0.79655,0.7964,0.79655,264800000.0
2008-07-09 10:37:00,0.7966,0.7966,0.7965,0.79655,173700000.0
2008-07-09 10:38:00,0.79655,0.79655,0.7965,0.7965,101400000.0
2008-07-09 10:39:00,0.7965,0.7965,0.7959,0.7959,491899999.0
2008-07-09 10:40:00,0.7958,0.796,0.7958,0.7959,653100000.0
2008-07-09 10:41:00,0.7959,0.79605,0.7957,0.7957,755500003.0
2008-07-09 10:42:00,0.7957,0.7958,0.7956,0.7956,367000000.0
2008-07-09 10:43:00,0.7956,0.7958,0.7956,0.79575,306300000.0
2008-07-09 10:44:00,0.79575,0.7958,0.7957,0.7958,113300000.0
2008-07-09 10:45:00,0.7958,0.79585,0.79575,0.79575,222200000.0
2008-07-09 10:46:00,0.79575,0.79585,0.79575,0.7958,97800000.0
2008-07-09 10:47:00,0.7958,0.79585,0.7958,0.7958,167000000.0
2008-07-09 10:48:00,0.7958,0.79605,0.79575,0.79605,414200000.0
2008-07-09 10:49:00,0.796,0.7961,0.796,0.79605,199100000.0
2008-07-09 10:50:00,0.7961,0.7961,0.79595,0.79595,281100000.0
2008-07-09 10:51:00,0.79595,0.79595,0.79585,0.7959,305600000.0
2008-07-09 10:52:00,0.7959,0.79605,0.7959,0.796,391000000.0
2008-07-09 10:53:00,0.796,0.796,0.79585,0.7959,220400000.0
2008-07-09 10:54:00,0.7959,0.796,0.7959,0.796,174700000.0
2008-07-09 10:55:00,0.79605,0.7961,0.796,0.796,155400000.0
2008-07-09 10:56:00,0.796,0.796,0.79595,0.79595,193000000.0
2008-07-09 10:57:00,0.79595,0.796,0.79585,0.7959,229900000.0
2008-07-09 10:58:00,0.7959,0.79595,0.7959,0.7959,289900000.0
2008-07-09 10:59:00,0.7959,0.796,0.7959,0.7959,366400000.0
2008-07-09 11:00:00,0.7959,0.7959,0.7958,0.79585,448200000.0
2008-07-09 11:01:00,0.79585,0.79595,0.7958,0.79595,107600000.0
2008-07-09 11:02:00,0.79595,0.796,0.7959,0.796,160200000.0
2008-07-09 11:03:00,0.796,0.79605,0.79585,0.7959,402300000.0
2008-07-09 11:04:00,0.7959,0.7959,0.7959,0.7959,81200000.0
2008-07-09 11:05:00,0.7959,0.79595,0.79585,0.7959,169800000.0
2008-07-09 11:06:00,0.7959,0.79605,0.7959,0.796,154800000.0
2008-07-09 11:07:00,0.796,0.796,0.79595,0.79595,256100000.0
2008-07-09 11:08:00,0.79595,0.796,0.79595,0.796,254900000.0
2008-07-09 11:09:00,0.796,0.7961,0.796,0.796,316000000.0
2008-07-09 11:10:00,0.796,0.796,0.79595,0.79595,350100000.0
2008-07-09 11:11:00,0.79595,0.79595,0.7958,0.79585,456500000.0
2008-07-09 11:12:00,0.79585,0.79585,0.7958,0.7958,109900000.0
2008-07-09 11:13:00,0.7958,0.79585,0.7958,0.7958,201300000.0
2008-07-09 11:14:00,0.7958,0.79595,0.7958,0.79595,379200000.0
2008-07-09 11:15:00,0.79595,0.79595,0.79585,0.79585,209200000.0
2008-07-09 11:16:00,0.79585,0.796,0.79585,0.79595,282000000.0
2008-07-09 11:17:00,0.79595,0.79595,0.79585,0.79585,474400000.0
2008-07-09 11:18:00,0.79585,0.79585,0.79565,0.79575,401800000.0
2008-07-09 11:19:00,0.79575,0.79585,0.79575,0.7958,286800000.0
2008-07-09 11:20:00,0.79585,0.7959,0.7958,0.79585,301400000.0
2008-07-09 11:21:00,0.79585,0.7959,0.79575,0.79575,293600000.0
2008-07-09 11:22:00,0.79575,0.7961,0.79575,0.796,552000000.0
2008-07-09 11:23:00,0.79605,0.79625,0.79605,0.7962,238400000.0
2008-07-09 11:24:00,0.79615,0.7962,0.796,0.7961,410900000.0
2008-07-09 11:25:00,0.7961,0.79625,0.7961,0.7962,281700000.0
2008-07-09 11:26:00,0.7962,0.7962,0.7961,0.79615,244200000.0
2008-07-09 11:27:00,0.79615,0.79625,0.7961,0.7962,386800000.0
2008-07-09 11:28:00,0.7962,0.79625,0.79615,0.79625,208700000.0
2008-07-09 11:29:00,0.7962,0.7962,0.7961,0.7961,342400000.0
2008-07-09 11:30:00,0.7961,0.7961,0.79605,0.79605,106300000.0
2008-07-09 11:31:00,0.79605,0.79605,0.79585,0.79585,366500000.0
2008-07-09 11:32:00,0.79585,0.796,0.79585,0.796,372300000.0
2008-07-09 11:33:00,0.796,0.79605,0.796,0.796,327600000.0
2008-07-09 11:34:00,0.796,0.79615,0.796,0.79615,332200000.0
2008-07-09 11:35:00,0.79615,0.7962,0.79615,0.7962,272900000.0
2008-07-09 11:36:00,0.7962,0.7962,0.79615,0.79615,158000000.0
2008-07-09 11:37:00,0.79615,0.79615,0.79615,0.79615,46800000.0
2008-07-09 11:38:00,0.79615,0.79615,0.79615,0.79615,20800000.0
2008-07-09 11:39:00,0.79615,0.79615,0.7961,0.7961,77100000.0
2008-07-09 11:40:00,0.7961,0.7961,0.79605,0.7961,276100000.0
2008-07-09 11:41:00,0.7961,0.7962,0.79605,0.7961,237400000.0
2008-07-09 11:42:00,0.7961,0.7961,0.79605,0.7961,151000000.0
2008-07-09 11:43:00,0.7961,0.7961,0.796,0.796,166400000.0
2008-07-09 11:44:00,0.796,0.79605,0.79595,0.79605,211200000.0
2008-07-09 11:45:00,0.79605,0.7961,0.79605,0.7961,181000000.0
2008-07-09 11:46:00,0.7961,0.7961,0.79605,0.79605,51200000.0
2008-07-09 11:47:00,0.79605,0.79605,0.79585,0.79585,277300000.0
2008-07-09 11:48:00,0.79585,0.79585,0.7957,0.7958,391100000.0
2008-07-09 11:49:00,0.7958,0.79585,0.7957,0.7957,281000000.0
2008-07-09 11:50:00,0.7957,0.79575,0.79565,0.79575,187900000.0
2008-07-09 11:51:00,0.79575,0.7958,0.79575,0.7958,405100000.0
2008-07-09 11:52:00,0.7958,0.7961,0.7958,0.79605,295600000.0
2008-07-09 11:53:00,0.79605,0.7961,0.796,0.796,178600000.0
2008-07-09 11:54:00,0.796,0.796,0.7958,0.7958,256000000.0
2008-07-09 11:55:00,0.7958,0.79585,0.79575,0.79585,109700000.0
2008-07-09 11:56:00,0.79585,0.7959,0.79575,0.7959,137300000.0
2008-07-09 11:57:00,0.7959,0.796,0.7959,0.796,150700000.0
2008-07-09 11:58:00,0.796,0.7962,0.796,0.7962,214800000.0
2008-07-09 11:59:00,0.7962,0.7962,0.79575,0.7958,315400000.0
2008-07-09 12:00:00,0.7958,0.7958,0.79565,0.7957,237400000.0
2008-07-09 12:01:00,0.7957,0.79585,0.7957,0.79585,231300000.0
2008-07-09 12:02:00,0.7958,0.7958,0.7956,0.7957,333000000.0
2008-07-09 12:03:00,0.7957,0.79585,0.79565,0.79575,350000000.0
2008-07-09 12:04:00,0.7958,0.79585,0.79575,0.7958,148400000.0
2008-07-09 12:05:00,0.7958,0.79595,0.7958,0.79595,196600000.0
2008-07-09 12:06:00,0.79595,0.79605,0.79585,0.79585,318100000.0
2008-07-09 12:07:00,0.79585,0.79595,0.7958,0.7959,245200000.0
2008-07-09 12:08:00,0.7959,0.7959,0.79565,0.7957,380300000.0
2008-07-09 12:09:00,0.7957,0.7958,0.79565,0.7958,229900000.0
2008-07-09 12:10:00,0.7958,0.7959,0.79575,0.79585,244200000.0
2008-07-09 12:11:00,0.79585,0.796,0.7958,0.796,324400000.0
2008-07-09 12:12:00,0.796,0.796,0.79585,0.79585,183000000.0
2008-07-09 12:13:00,0.79585,0.7959,0.79575,0.7959,308600000.0
2008-07-09 12:14:00,0.7959,0.7959,0.7959,0.7959,107500000.0
2008-07-09 12:15:00,0.7959,0.79595,0.79585,0.7959,120700000.0
2008-07-09 12:16:00,0.79585,0.79585,0.79575,0.79575,87900000.0
2008-07-09 12:17:00,0.79575,0.79575,0.7957,0.7957,59800000.0
2008-07-09 12:18:00,0.7957,0.79575,0.79565,0.7957,233200000.0
2008-07-09 12:19:00,0.79575,0.7959,0.7957,0.7959,239800000.0
2008-07-09 12:20:00,0.7959,0.7959,0.79575,0.79575,199200000.0
2008-07-09 12:21:00,0.7958,0.7959,0.7958,0.7958,140400000.0
2008-07-09 12:22:00,0.7958,0.79585,0.79555,0.7957,620300000.0
2008-07-09 12:23:00,0.7957,0.79575,0.79555,0.79565,319300000.0
2008-07-09 12:24:00,0.79565,0.7959,0.7956,0.7959,461000000.0
2008-07-09 12:25:00,0.79585,0.79595,0.7958,0.79585,472800000.0
2008-07-09 12:26:00,0.79585,0.79585,0.79575,0.79585,265800000.0
2008-07-09 12:27:00,0.79585,0.7959,0.7958,0.7958,247000000.0
2008-07-09 12:28:00,0.7958,0.79585,0.7957,0.79585,216400000.0
2008-07-09 12:29:00,0.79585,0.7959,0.7958,0.79585,330600000.0
2008-07-09 12:30:00,0.79585,0.7959,0.7958,0.7958,325900000.0
2008-07-09 12:31:00,0.79585,0.7959,0.7958,0.79585,301000000.0
2008-07-09 12:32:00,0.79585,0.7959,0.79575,0.79575,280900000.0
2008-07-09 12:33:00,0.79575,0.796,0.79575,0.79585,455400000.0
2008-07-09 12:34:00,0.79585,0.79625,0.79585,0.7961,676299998.0
2008-07-09 12:35:00,0.7961,0.7961,0.79595,0.79595,314200000.0
2008-07-09 12:36:00,0.79595,0.79605,0.7959,0.79605,212800000.0
2008-07-09 12:37:00,0.796,0.79605,0.7957,0.79575,453600000.0
2008-07-09 12:38:00,0.79575,0.7963,0.7956,0.7963,670399999.0
2008-07-09 12:39:00,0.79625,0.79635,0.79615,0.7962,520600000.0
2008-07-09 12:40:00,0.7962,0.7963,0.79615,0.7962,384100000.0
2008-07-09 12:41:00,0.7962,0.79625,0.7959,0.7959,450800000.0
2008-07-09 12:42:00,0.7959,0.7959,0.79575,0.7958,265800000.0
2008-07-09 12:43:00,0.7958,0.796,0.79575,0.79595,276700000.0
2008-07-09 12:44:00,0.79595,0.7961,0.79595,0.79605,278400000.0
2008-07-09 12:45:00,0.7961,0.79615,0.7961,0.79615,281300000.0
2008-07-09 12:46:00,0.79615,0.79615,0.79605,0.79615,304400000.0
2008-07-09 12:47:00,0.79615,0.79615,0.796,0.796,221900000.0
2008-07-09 12:48:00,0.796,0.796,0.7958,0.79595,341500000.0
2008-07-09 12:49:00,0.79595,0.796,0.79585,0.7959,299600000.0
2008-07-09 12:50:00,0.7959,0.7959,0.79555,0.79555,384699998.0
2008-07-09 12:51:00,0.79555,0.7957,0.79555,0.79555,251600000.0
2008-07-09 12:52:00,0.79555,0.7957,0.79555,0.7957,148700000.0
2008-07-09 12:53:00,0.7957,0.79575,0.7957,0.7957,163300000.0
2008-07-09 12:54:00,0.7957,0.7958,0.7957,0.79575,111400000.0
2008-07-09 12:55:00,0.7958,0.796,0.7958,0.79595,344600000.0
2008-07-09 12:56:00,0.79595,0.79605,0.7958,0.79585,489900000.0
2008-07-09 12:57:00,0.79585,0.7959,0.7958,0.7959,154400000.0
2008-07-09 12:58:00,0.7959,0.79595,0.79575,0.79585,264600000.0
2008-07-09 12:59:00,0.79585,0.79605,0.79585,0.796,270200000.0
2008-07-09 13:00:00,0.796,0.796,0.79595,0.79595,56000000.0
2008-07-09 13:01:00,0.79595,0.796,0.7959,0.7959,214600000.0
2008-07-09 13:02:00,0.79595,0.796,0.7959,0.79595,202500000.0
2008-07-09 13:03:00,0.796,0.79605,0.79595,0.796,77500000.0
2008-07-09 13:04:00,0.79605,0.7961,0.79605,0.79605,229700000.0
2008-07-09 13:05:00,0.7961,0.7961,0.79605,0.7961,128800000.0
2008-07-09 13:06:00,0.7961,0.7961,0.7961,0.7961,35200000.0
2008-07-09 13:07:00,0.7961,0.7961,0.79595,0.79595,325400000.0
2008-07-09 13:08:00,0.79595,0.79615,0.79595,0.79615,264300000.0
2008-07-09 13:09:00,0.79615,0.79615,0.7961,0.7961,192400000.0
2008-07-09 13:10:00,0.7961,0.79615,0.79605,0.7961,292100000.0
2008-07-09 13:11:00,0.79605,0.7961,0.796,0.79605,174600000.0
2008-07-09 13:12:00,0.79605,0.7961,0.796,0.796,201500000.0
2008-07-09 13:13:00,0.796,0.796,0.7959,0.79595,345900000.0
2008-07-09 13:14:00,0.79595,0.79605,0.7959,0.7959,401000000.0
2008-07-09 13:15:00,0.7959,0.79595,0.7959,0.79595,262800000.0
2008-07-09 13:16:00,0.79595,0.79595,0.7959,0.7959,193700000.0
2008-07-09 13:17:00,0.7959,0.7959,0.79575,0.7958,164300000.0
2008-07-09 13:18:00,0.79575,0.7959,0.7957,0.7958,314400000.0
2008-07-09 13:19:00,0.79585,0.79585,0.7958,0.79585,117600000.0
2008-07-09 13:20:00,0.79585,0.7959,0.79585,0.79585,88100000.0
2008-07-09 13:21:00,0.79585,0.79585,0.79585,0.79585,33700000.0
2008-07-09 13:22:00,0.79585,0.79585,0.79585,0.79585,72600000.0
2008-07-09 13:23:00,0.79585,0.796,0.79585,0.79595,260800000.0
2008-07-09 13:24:00,0.79595,0.79595,0.79575,0.7958,345500000.0
2008-07-09 13:25:00,0.7958,0.7958,0.7958,0.7958,179300000.0
2008-07-09 13:26:00,0.7958,0.7958,0.79575,0.79575,137400000.0
2008-07-09 13:27:00,0.79575,0.7958,0.79575,0.79575,265600000.0
2008-07-09 13:28:00,0.79575,0.7958,0.79555,0.79555,223000000.0
2008-07-09 13:29:00,0.79555,0.79565,0.7955,0.7956,330200000.0
2008-07-09 13:30:00,0.7956,0.7957,0.7956,0.79565,274000000.0
2008-07-09 13:31:00,0.79565,0.7957,0.7955,0.79555,290800000.0
2008-07-09 13:32:00,0.79555,0.79575,0.79555,0.79575,612700000.0
2008-07-09 13:33:00,0.79575,0.7959,0.79575,0.7959,438300000.0
2008-07-09 13:34:00,0.7959,0.79595,0.79585,0.79595,320300000.0
2008-07-09 13:35:00,0.79595,0.79595,0.79585,0.79595,272200000.0
2008-07-09 13:36:00,0.79595,0.7961,0.79585,0.796,385600000.0
2008-07-09 13:37:00,0.796,0.7961,0.796,0.79605,204200000.0
2008-07-09 13:38:00,0.7961,0.79615,0.79605,0.7961,187700000.0
2008-07-09 13:39:00,0.7961,0.7961,0.796,0.79605,168900000.0
2008-07-09 13:40:00,0.79605,0.79605,0.796,0.796,237100000.0
2008-07-09 13:41:00,0.796,0.7961,0.796,0.79605,307200000.0
2008-07-09 13:42:00,0.79605,0.79605,0.7959,0.7959,262900000.0
2008-07-09 13:43:00,0.7959,0.79595,0.7959,0.7959,205300000.0
2008-07-09 13:44:00,0.7959,0.79595,0.79585,0.7959,215400000.0
2008-07-09 13:45:00,0.7959,0.7959,0.7959,0.7959,133900000.0
2008-07-09 13:46:00,0.7959,0.7959,0.7959,0.7959,141100000.0
2008-07-09 13:47:00,0.79585,0.79585,0.7958,0.79585,428600000.0
2008-07-09 13:48:00,0.79585,0.7959,0.79585,0.7959,123500000.0
2008-07-09 13:49:00,0.7959,0.7959,0.7959,0.7959,161800000.0
2008-07-09 13:50:00,0.7959,0.796,0.7959,0.79595,468700000.0
2008-07-09 13:51:00,0.79595,0.796,0.7959,0.7959,226300000.0
2008-07-09 13:52:00,0.7959,0.7959,0.79585,0.79585,171800000.0
2008-07-09 13:53:00,0.79585,0.7959,0.79585,0.79585,324500000.0
2008-07-09 13:54:00,0.79585,0.7959,0.79585,0.7959,64000000.0
2008-07-09 13:55:00,0.7959,0.79595,0.79585,0.7959,113200000.0
2008-07-09 13:56:00,0.7959,0.7959,0.79585,0.79585,222300000.0
2008-07-09 13:57:00,0.79585,0.79595,0.79585,0.7959,268600000.0
2008-07-09 13:58:00,0.7959,0.79595,0.7959,0.79595,29100000.0
2008-07-09 13:59:00,0.79595,0.796,0.7959,0.796,128500000.0
2008-07-09 14:00:00,0.796,0.79605,0.79585,0.7959,252700000.0
2008-07-09 14:01:00,0.7959,0.79605,0.7959,0.79605,167700000.0
2008-07-09 14:02:00,0.79605,0.7963,0.79605,0.79625,301900000.0
2008-07-09 14:03:00,0.7963,0.7963,0.7962,0.79625,117800000.0
2008-07-09 14:04:00,0.79625,0.79635,0.79625,0.7963,155000000.0
2008-07-09 14:05:00,0.7963,0.7964,0.7963,0.7963,210200000.0
2008-07-09 14:06:00,0.7963,0.79635,0.7963,0.79635,200600000.0
2008-07-09 14:07:00,0.79635,0.79645,0.79635,0.7964,88500000.0
2008-07-09 14:08:00,0.7964,0.79645,0.79625,0.79645,314500000.0
2008-07-09 14:09:00,0.7964,0.79645,0.79625,0.79625,277500000.0
2008-07-09 14:10:00,0.79625,0.7965,0.79625,0.7965,508900000.0
2008-07-09 14:11:00,0.7965,0.7965,0.7964,0.79645,229700000.0
2008-07-09 14:12:00,0.79645,0.79645,0.79625,0.7963,389800000.0
2008-07-09 14:13:00,0.7963,0.79635,0.7962,0.79635,481500000.0
2008-07-09 14:14:00,0.79635,0.7965,0.79635,0.7965,187100000.0
2008-07-09 14:15:00,0.7965,0.79655,0.79645,0.7965,245400000.0
2008-07-09 14:16:00,0.7965,0.7965,0.79635,0.79635,448100000.0
2008-07-09 14:17:00,0.79635,0.7964,0.79635,0.79635,242900000.0
2008-07-09 14:18:00,0.79635,0.79635,0.79615,0.7962,351100000.0
2008-07-09 14:19:00,0.7962,0.7962,0.79615,0.79615,120900000.0
2008-07-09 14:20:00,0.79615,0.79635,0.79615,0.79625,271300000.0
2008-07-09 14:21:00,0.79625,0.79645,0.79625,0.79645,172100000.0
2008-07-09 14:22:00,0.79645,0.79645,0.79635,0.7964,269200000.0
2008-07-09 14:23:00,0.7964,0.79645,0.79635,0.7964,255300000.0
2008-07-09 14:24:00,0.79635,0.7964,0.79635,0.7964,85700000.0
2008-07-09 14:25:00,0.7964,0.7965,0.7964,0.7965,90300000.0
2008-07-09 14:26:00,0.7965,0.79665,0.79645,0.79655,312590000.0
2008-07-09 14:27:00,0.79655,0.79655,0.79635,0.7964,195200000.0
2008-07-09 14:28:00,0.7964,0.79645,0.79635,0.7964,94900000.0
2008-07-09 14:29:00,0.7964,0.7964,0.7964,0.7964,38600000.0
2008-07-09 14:30:00,0.7964,0.7964,0.79625,0.79625,234200000.0
2008-07-09 14:31:00,0.79625,0.79625,0.79625,0.79625,102500000.0
2008-07-09 14:32:00,0.79625,0.79625,0.79615,0.7962,160900000.0
2008-07-09 14:33:00,0.7962,0.7964,0.7962,0.79635,254800000.0
2008-07-09 14:34:00,0.79635,0.79635,0.7963,0.79635,196900000.0
2008-07-09 14:35:00,0.79635,0.7964,0.79635,0.7964,120800000.0
2008-07-09 14:36:00,0.7964,0.7966,0.7964,0.7965,441700000.0
2008-07-09 14:37:00,0.7965,0.7966,0.79635,0.7964,567700000.0
2008-07-09 14:38:00,0.7964,0.7964,0.79635,0.79635,335200000.0
2008-07-09 14:39:00,0.79635,0.79645,0.79635,0.7964,276500000.0
2008-07-09 14:40:00,0.7964,0.7964,0.79635,0.79635,196300000.0
2008-07-09 14:41:00,0.79635,0.7964,0.79635,0.79635,57200000.0
2008-07-09 14:42:00,0.79635,0.7964,0.79635,0.79635,184900000.0
2008-07-09 14:43:00,0.79635,0.79635,0.79635,0.79635,61700000.0
2008-07-09 14:44:00,0.79635,0.79635,0.79635,0.79635,146200000.0
2008-07-09 14:45:00,0.79635,0.79645,0.79635,0.79645,129200000.0
2008-07-09 14:46:00,0.79645,0.79645,0.7964,0.7964,44600000.0
2008-07-09 14:47:00,0.7964,0.7964,0.7963,0.79635,116100000.0
2008-07-09 14:48:00,0.79635,0.79635,0.7963,0.79635,294500000.0
2008-07-09 14:49:00,0.79635,0.79635,0.7963,0.7963,120400000.0
2008-07-09 14:50:00,0.7963,0.7963,0.79625,0.7963,120400000.0
2008-07-09 14:51:00,0.7963,0.7965,0.7963,0.7964,349000000.0
2008-07-09 14:52:00,0.7964,0.79645,0.7964,0.79645,307800000.0
2008-07-09 14:53:00,0.79645,0.79645,0.7964,0.7964,123300000.0
2008-07-09 14:54:00,0.7964,0.7964,0.7964,0.7964,51100000.0
2008-07-09 14:55:00,0.7964,0.7964,0.7964,0.7964,52800000.0
2008-07-09 14:56:00,0.7964,0.7965,0.7964,0.7964,358500000.0
2008-07-09 14:57:00,0.7964,0.79645,0.7964,0.7964,96300000.0
2008-07-09 14:58:00,0.7964,0.7964,0.79635,0.7964,109700000.0
2008-07-09 14:59:00,0.7964,0.7964,0.79635,0.79635,5600000.0
2008-07-09 15:00:00,0.79635,0.79645,0.79635,0.7964,311000000.0
2008-07-09 15:01:00,0.7964,0.79645,0.7964,0.79645,271400000.0
2008-07-09 15:02:00,0.7964,0.79645,0.7964,0.7964,210400000.0
2008-07-09 15:03:00,0.7964,0.7964,0.79625,0.7963,292100000.0
2008-07-09 15:04:00,0.7963,0.7963,0.7963,0.7963,50000000.0
2008-07-09 15:05:00,0.7963,0.7963,0.79625,0.7963,214800000.0
2008-07-09 15:06:00,0.7963,0.7963,0.79625,0.79625,150400000.0
2008-07-09 15:07:00,0.79625,0.7963,0.7962,0.79625,321200000.0
2008-07-09 15:08:00,0.79625,0.79625,0.7962,0.79625,185500000.0
2008-07-09 15:09:00,0.79625,0.79625,0.79615,0.7962,349999999.0
2008-07-09 15:10:00,0.7962,0.79625,0.79615,0.7962,237900000.0
2008-07-09 15:11:00,0.7962,0.79625,0.7962,0.79625,280600000.0
2008-07-09 15:12:00,0.79625,0.79625,0.79625,0.79625,78500000.0
2008-07-09 15:13:00,0.7963,0.79635,0.79625,0.79635,154800000.0
2008-07-09 15:14:00,0.79635,0.7965,0.79635,0.79645,156000000.0
2008-07-09 15:15:00,0.79645,0.79655,0.79645,0.7965,457500000.0
2008-07-09 15:16:00,0.7965,0.79655,0.7965,0.7965,174200000.0
2008-07-09 15:17:00,0.7965,0.7966,0.7965,0.7966,398900000.0
2008-07-09 15:18:00,0.7966,0.7967,0.7966,0.7967,403400000.0
2008-07-09 15:19:00,0.7967,0.79685,0.79665,0.7968,520100000.0
2008-07-09 15:20:00,0.7968,0.79695,0.7968,0.7969,329200000.0
2008-07-09 15:21:00,0.7969,0.79695,0.79685,0.7969,294800000.0
2008-07-09 15:22:00,0.7969,0.7969,0.79675,0.79675,413900000.0
2008-07-09 15:23:00,0.79675,0.7968,0.79665,0.79665,283600000.0
2008-07-09 15:24:00,0.7967,0.7967,0.7965,0.7966,397400000.0
2008-07-09 15:25:00,0.7966,0.7966,0.79645,0.79645,297600000.0
2008-07-09 15:26:00,0.7964,0.7964,0.79625,0.79625,450900000.0
2008-07-09 15:27:00,0.79625,0.79625,0.79625,0.79625,226800000.0
2008-07-09 15:28:00,0.79625,0.79625,0.7961,0.79615,170300000.0
2008-07-09 15:29:00,0.79615,0.7962,0.79615,0.7962,211300000.0
2008-07-09 15:30:00,0.7962,0.79625,0.7962,0.79625,133200000.0
2008-07-09 15:31:00,0.79625,0.79625,0.7962,0.7962,124600000.0
2008-07-09 15:32:00,0.7962,0.7962,0.7962,0.7962,185300000.0
2008-07-09 15:33:00,0.7962,0.7962,0.7962,0.7962,156800000.0
2008-07-09 15:34:00,0.7962,0.7962,0.7962,0.7962,108100000.0
2008-07-09 15:35:00,0.7962,0.7962,0.7961,0.79615,321700000.0
2008-07-09 15:36:00,0.79615,0.7963,0.7961,0.7963,405600000.0
2008-07-09 15:37:00,0.79625,0.7963,0.79625,0.7963,299900000.0
2008-07-09 15:38:00,0.7963,0.79665,0.7963,0.79645,1050099999.0
2008-07-09 15:39:00,0.79645,0.7965,0.7963,0.79635,609500000.0
2008-07-09 15:40:00,0.79635,0.79665,0.79625,0.79625,654000000.0
2008-07-09 15:41:00,0.79625,0.79625,0.79605,0.7961,584300000.0
2008-07-09 15:42:00,0.7961,0.7961,0.7959,0.79605,600000000.0
2008-07-09 15:43:00,0.79605,0.7962,0.79605,0.79605,485400000.0
2008-07-09 15:44:00,0.7961,0.7962,0.79605,0.79615,367200000.0
2008-07-09 15:45:00,0.79615,0.7962,0.796,0.796,237600000.0
2008-07-09 15:46:00,0.796,0.79605,0.7959,0.796,295200000.0
2008-07-09 15:47:00,0.796,0.79605,0.79595,0.796,291800000.0
2008-07-09 15:48:00,0.796,0.79615,0.796,0.7961,302600000.0
2008-07-09 15:49:00,0.79615,0.7962,0.796,0.79605,538200000.0
2008-07-09 15:50:00,0.79605,0.79615,0.796,0.7961,646700001.0
2008-07-09 15:51:00,0.7961,0.7961,0.796,0.79605,440100000.0
2008-07-09 15:52:00,0.79605,0.7961,0.7959,0.7961,411600000.0
2008-07-09 15:53:00,0.7961,0.7962,0.79605,0.79615,300000000.0
2008-07-09 15:54:00,0.79615,0.7962,0.796,0.796,332900000.0
2008-07-09 15:55:00,0.796,0.796,0.7957,0.79585,516999999.0
2008-07-09 15:56:00,0.79585,0.79585,0.79575,0.79575,395200000.0
2008-07-09 15:57:00,0.79575,0.79575,0.79565,0.79565,213900000.0
2008-07-09 15:58:00,0.79565,0.79595,0.79565,0.79585,416400000.0
2008-07-09 15:59:00,0.79585,0.7959,0.79575,0.79575,475600000.0
2008-07-09 16:00:00,0.79575,0.79575,0.7955,0.7955,143400000.0
2008-07-09 16:01:00,0.7955,0.79555,0.7955,0.7955,244800000.0
2008-07-09 16:02:00,0.7955,0.7956,0.7955,0.7956,114100000.0
2008-07-09 16:03:00,0.7956,0.79565,0.7955,0.7955,279800000.0
2008-07-09 16:04:00,0.7955,0.7957,0.7955,0.7956,147100000.0
2008-07-09 16:05:00,0.7956,0.7956,0.79535,0.7954,162100000.0
2008-07-09 16:06:00,0.7954,0.79545,0.79515,0.7952,285199999.0
2008-07-09 16:07:00,0.7952,0.79525,0.7952,0.7952,192500000.0
2008-07-09 16:08:00,0.7952,0.79535,0.7952,0.7952,241700000.0
2008-07-09 16:09:00,0.7952,0.79535,0.7952,0.79535,170300000.0
2008-07-09 16:10:00,0.79535,0.79555,0.79535,0.79545,264000000.0
2008-07-09 16:11:00,0.7955,0.7956,0.79545,0.7955,226100000.0
2008-07-09 16:12:00,0.7955,0.79555,0.7955,0.79555,207000000.0
2008-07-09 16:13:00,0.79555,0.7956,0.79555,0.7956,212800000.0
2008-07-09 16:14:00,0.7956,0.7956,0.7955,0.7955,248400000.0
2008-07-09 16:15:00,0.79555,0.79555,0.79545,0.79545,125200000.0
2008-07-09 16:16:00,0.79545,0.79555,0.79545,0.7955,304100000.0
2008-07-09 16:17:00,0.7955,0.7955,0.7953,0.7953,182100000.0
2008-07-09 16:18:00,0.7953,0.79535,0.7953,0.79535,160300000.0
2008-07-09 16:19:00,0.79535,0.7954,0.79535,0.7954,309000000.0
2008-07-09 16:20:00,0.7954,0.7954,0.7953,0.79535,260700000.0
2008-07-09 16:21:00,0.79535,0.7954,0.79535,0.7954,155100000.0
2008-07-09 16:22:00,0.7954,0.7954,0.7952,0.79525,221600000.0
2008-07-09 16:23:00,0.79525,0.79525,0.79525,0.79525,66900000.0
2008-07-09 16:24:00,0.79525,0.7954,0.79525,0.79535,341600000.0
2008-07-09 16:25:00,0.79535,0.79535,0.79525,0.79525,198500000.0
2008-07-09 16:26:00,0.7953,0.7953,0.7952,0.7953,281400000.0
2008-07-09 16:27:00,0.7953,0.79545,0.7953,0.79545,171300000.0
2008-07-09 16:28:00,0.79545,0.7955,0.79535,0.7954,202300000.0
2008-07-09 16:29:00,0.7954,0.79555,0.7954,0.7955,220500000.0
2008-07-09 16:30:00,0.7955,0.79555,0.79545,0.79555,98300000.0
2008-07-09 16:31:00,0.79555,0.79555,0.7955,0.7955,198000000.0
2008-07-09 16:32:00,0.7955,0.7955,0.79545,0.79545,230700000.0
2008-07-09 16:33:00,0.79545,0.7955,0.79545,0.7955,83400000.0
2008-07-09 16:34:00,0.7955,0.7956,0.7955,0.7955,183600000.0
2008-07-09 16:35:00,0.7955,0.79565,0.79545,0.79565,436200001.0
2008-07-09 16:36:00,0.79565,0.7957,0.7955,0.7955,349400003.0
2008-07-09 16:37:00,0.7955,0.7956,0.79545,0.7955,601499999.0
2008-07-09 16:38:00,0.7955,0.79565,0.7955,0.79555,532799997.0
2008-07-09 16:39:00,0.79555,0.79565,0.79555,0.7956,443800000.0
2008-07-09 16:40:00,0.7956,0.79565,0.7954,0.79545,569500000.0
2008-07-09 16:41:00,0.79545,0.7955,0.7953,0.7953,308600000.0
2008-07-09 16:42:00,0.7953,0.7954,0.79525,0.7954,383300000.0
2008-07-09 16:43:00,0.7954,0.79545,0.7954,0.7954,149500000.0
2008-07-09 16:44:00,0.7954,0.79565,0.7954,0.79565,298500000.0
2008-07-09 16:45:00,0.79565,0.79565,0.79535,0.7954,653499997.0
2008-07-09 16:46:00,0.7954,0.7954,0.79525,0.79525,306400000.0
2008-07-09 16:47:00,0.79525,0.79525,0.79515,0.7952,265700000.0
2008-07-09 16:48:00,0.7952,0.7952,0.7951,0.7952,210700000.0
2008-07-09 16:49:00,0.7952,0.79535,0.79515,0.79525,326600000.0
2008-07-09 16:50:00,0.7953,0.79535,0.79515,0.7953,399500000.0
2008-07-09 16:51:00,0.79525,0.79535,0.7952,0.7952,283099997.0
2008-07-09 16:52:00,0.7952,0.7952,0.7951,0.7951,291300000.0
2008-07-09 16:53:00,0.7951,0.79515,0.795,0.795,253900000.0
2008-07-09 16:54:00,0.795,0.79505,0.795,0.79505,254700000.0
2008-07-09 16:55:00,0.79505,0.7952,0.79475,0.7948,342700000.0
2008-07-09 16:56:00,0.7948,0.79505,0.79475,0.79495,452900001.0
2008-07-09 16:57:00,0.79495,0.7951,0.7949,0.7949,496199999.0
2008-07-09 16:58:00,0.7949,0.79495,0.7947,0.79485,419300001.0
2008-07-09 16:59:00,0.7948,0.79505,0.79465,0.795,497400000.0
2008-07-09 17:00:00,0.795,0.7951,0.79495,0.795,321100000.0
2008-07-09 17:01:00,0.795,0.7951,0.7949,0.79495,319300000.0
2008-07-09 17:02:00,0.79495,0.795,0.79485,0.79495,435800001.0
2008-07-09 17:03:00,0.79495,0.795,0.7948,0.795,581000000.0
2008-07-09 17:04:00,0.795,0.79515,0.7949,0.79515,449900001.0
2008-07-09 17:05:00,0.79515,0.7952,0.79505,0.79505,177400000.0
2008-07-09 17:06:00,0.79505,0.7951,0.795,0.79505,250300000.0
2008-07-09 17:07:00,0.79505,0.7951,0.79505,0.7951,269800000.0
2008-07-09 17:08:00,0.7951,0.79525,0.7951,0.7952,354000001.0
2008-07-09 17:09:00,0.7952,0.79535,0.7951,0.79535,279600000.0
2008-07-09 17:10:00,0.79535,0.79535,0.7952,0.79525,313300000.0
2008-07-09 17:11:00,0.79525,0.7954,0.7952,0.79535,189500000.0
2008-07-09 17:12:00,0.79535,0.79545,0.79525,0.79525,481399999.0
2008-07-09 17:13:00,0.79525,0.7953,0.7952,0.7952,295800000.0
2008-07-09 17:14:00,0.7952,0.7954,0.7952,0.7954,447600000.0
2008-07-09 17:15:00,0.7954,0.79545,0.79535,0.79535,380099999.0
2008-07-09 17:16:00,0.79535,0.79535,0.7953,0.7953,168100000.0
2008-07-09 17:17:00,0.7953,0.7954,0.7953,0.7953,156900000.0
2008-07-09 17:18:00,0.7953,0.79535,0.79515,0.79515,193500000.0
2008-07-09 17:19:00,0.79515,0.79525,0.795,0.79515,393700000.0
2008-07-09 17:20:00,0.79515,0.7952,0.7951,0.7951,410500000.0
2008-07-09 17:21:00,0.7951,0.7951,0.79505,0.7951,279100000.0
2008-07-09 17:22:00,0.7951,0.79515,0.7949,0.7949,293300000.0
2008-07-09 17:23:00,0.7949,0.7949,0.79485,0.79485,217300000.0
2008-07-09 17:24:00,0.79485,0.7949,0.7948,0.79485,264600000.0
2008-07-09 17:25:00,0.79485,0.79485,0.7948,0.7948,196600000.0
2008-07-09 17:26:00,0.7948,0.7948,0.7946,0.79465,420300002.0
2008-07-09 17:27:00,0.79465,0.79485,0.79465,0.79485,269800000.0
2008-07-09 17:28:00,0.79485,0.7949,0.7948,0.79485,146300000.0
2008-07-09 17:29:00,0.79485,0.79485,0.7947,0.7947,167700000.0
2008-07-09 17:30:00,0.7947,0.79485,0.7945,0.79475,416100003.0
2008-07-09 17:31:00,0.7948,0.7948,0.7946,0.7946,278400000.0
2008-07-09 17:32:00,0.7946,0.79465,0.79455,0.79455,610800000.0
2008-07-09 17:33:00,0.7946,0.7947,0.79455,0.7947,381100000.0
2008-07-09 17:34:00,0.7947,0.7948,0.7946,0.79475,227200000.0
2008-07-09 17:35:00,0.7947,0.79485,0.7947,0.79485,123600000.0
2008-07-09 17:36:00,0.79485,0.79495,0.7948,0.79495,153700000.0
2008-07-09 17:37:00,0.79495,0.795,0.7949,0.79495,82900000.0
2008-07-09 17:38:00,0.79495,0.79495,0.79485,0.7949,51900000.0
2008-07-09 17:39:00,0.7949,0.79495,0.7946,0.7946,272100000.0
2008-07-09 17:40:00,0.7946,0.79475,0.79455,0.7947,248700000.0
2008-07-09 17:41:00,0.7947,0.7949,0.7947,0.79485,113200000.0
2008-07-09 17:42:00,0.79485,0.795,0.79485,0.795,103400000.0
2008-07-09 17:43:00,0.795,0.79515,0.795,0.7951,98500000.0
2008-07-09 17:44:00,0.7951,0.7951,0.79505,0.79505,228800000.0
2008-07-09 17:45:00,0.7951,0.7951,0.7949,0.79505,396400002.0
2008-07-09 17:46:00,0.795,0.79515,0.795,0.7951,166500000.0
2008-07-09 17:47:00,0.7951,0.7951,0.79495,0.795,201700000.0
2008-07-09 17:48:00,0.795,0.795,0.79495,0.79495,109600000.0
2008-07-09 17:49:00,0.79495,0.795,0.79495,0.79495,143100000.0
2008-07-09 17:50:00,0.79495,0.7951,0.7949,0.79495,235400000.0
2008-07-09 17:51:00,0.795,0.79505,0.79485,0.795,187500000.0
2008-07-09 17:52:00,0.795,0.795,0.79445,0.7945,639499992.0
2008-07-09 17:53:00,0.7945,0.79465,0.79445,0.7945,270900000.0
2008-07-09 17:54:00,0.7945,0.7945,0.7943,0.7944,502700000.0
2008-07-09 17:55:00,0.7944,0.7947,0.79435,0.7946,693699999.0
2008-07-09 17:56:00,0.7946,0.79475,0.7945,0.7947,324700000.0
2008-07-09 17:57:00,0.7947,0.79475,0.7946,0.7946,546800001.0
2008-07-09 17:58:00,0.7946,0.7948,0.7946,0.79465,574900000.0
2008-07-09 17:59:00,0.7946,0.7947,0.7946,0.79465,452000002.0
2008-07-09 18:00:00,0.79465,0.79475,0.7945,0.7945,413700002.0
2008-07-09 18:01:00,0.7945,0.7946,0.7945,0.79455,284700000.0
2008-07-09 18:02:00,0.79455,0.79455,0.7943,0.7944,355400000.0
2008-07-09 18:03:00,0.7944,0.7946,0.7944,0.7946,133100000.0
2008-07-09 18:04:00,0.7946,0.7946,0.7944,0.7944,297400000.0
2008-07-09 18:05:00,0.7944,0.79455,0.7944,0.7945,348900000.0
2008-07-09 18:06:00,0.7945,0.79455,0.79445,0.7945,142700000.0
2008-07-09 18:07:00,0.7945,0.7945,0.79445,0.7945,70300000.0
2008-07-09 18:08:00,0.7945,0.7946,0.79445,0.79445,309200000.0
2008-07-09 18:09:00,0.79445,0.79445,0.79445,0.79445,144500000.0
2008-07-09 18:10:00,0.79445,0.79445,0.79435,0.7944,239500000.0
2008-07-09 18:11:00,0.7944,0.7944,0.79425,0.7943,175400000.0
2008-07-09 18:12:00,0.7943,0.7943,0.7942,0.7943,150700000.0
2008-07-09 18:13:00,0.7943,0.7943,0.7942,0.7942,106200000.0
2008-07-09 18:14:00,0.7942,0.79425,0.7942,0.79425,255400000.0
2008-07-09 18:15:00,0.79425,0.7943,0.794,0.794,198000001.0
2008-07-09 18:16:00,0.794,0.79415,0.794,0.79405,264100000.0
2008-07-09 18:17:00,0.79405,0.7942,0.79395,0.7942,332399999.0
2008-07-09 18:18:00,0.7942,0.79445,0.79415,0.7942,527499999.0
2008-07-09 18:19:00,0.7942,0.79425,0.79415,0.7942,225700000.0
2008-07-09 18:20:00,0.7942,0.79425,0.79415,0.7942,118500000.0
2008-07-09 18:21:00,0.79425,0.79425,0.79415,0.7942,98200000.0
2008-07-09 18:22:00,0.7942,0.7942,0.7941,0.7941,162300000.0
2008-07-09 18:23:00,0.7941,0.79415,0.79405,0.79415,80800000.0
2008-07-09 18:24:00,0.79415,0.7942,0.79405,0.79415,92500000.0
2008-07-09 18:25:00,0.79415,0.79415,0.7941,0.7941,161500000.0
2008-07-09 18:26:00,0.7941,0.7942,0.7941,0.79415,125200000.0
2008-07-09 18:27:00,0.79415,0.79425,0.79415,0.7942,92600000.0
2008-07-09 18:28:00,0.7942,0.79425,0.7941,0.79415,151100000.0
2008-07-09 18:29:00,0.79415,0.79425,0.79415,0.7942,95800000.0
2008-07-09 18:30:00,0.7942,0.7942,0.7941,0.7942,110200000.0
2008-07-09 18:31:00,0.7942,0.7942,0.79415,0.7942,44800000.0
2008-07-09 18:32:00,0.79415,0.7942,0.79415,0.79415,130600000.0
2008-07-09 18:33:00,0.79415,0.79415,0.79405,0.7941,77400000.0
2008-07-09 18:34:00,0.7941,0.7941,0.79405,0.7941,109000000.0
2008-07-09 18:35:00,0.7941,0.7942,0.79405,0.7942,135400000.0
2008-07-09 18:36:00,0.7942,0.7942,0.794,0.79405,403400000.0
2008-07-09 18:37:00,0.79405,0.79405,0.79395,0.79395,181500000.0
2008-07-09 18:38:00,0.79395,0.7941,0.79395,0.7941,158100000.0
2008-07-09 18:39:00,0.7941,0.7942,0.79405,0.7942,185400000.0
2008-07-09 18:40:00,0.7942,0.7942,0.7941,0.7941,118900000.0
2008-07-09 18:41:00,0.7941,0.79425,0.7941,0.7942,152300000.0
2008-07-09 18:42:00,0.7942,0.7942,0.79395,0.79395,176800000.0
2008-07-09 18:43:00,0.79405,0.7942,0.79395,0.79405,219300000.0
2008-07-09 18:44:00,0.79415,0.79415,0.79405,0.7941,247700000.0
2008-07-09 18:45:00,0.7941,0.7942,0.7941,0.79415,194500000.0
2008-07-09 18:46:00,0.79415,0.79425,0.7941,0.79425,327500001.0
2008-07-09 18:47:00,0.79425,0.79425,0.79415,0.7942,186000000.0
2008-07-09 18:48:00,0.7942,0.79425,0.79415,0.7942,167000000.0
2008-07-09 18:49:00,0.7942,0.7943,0.79415,0.7942,183500000.0
2008-07-09 18:50:00,0.7942,0.79435,0.79415,0.79435,65900000.0
2008-07-09 18:51:00,0.79435,0.79435,0.7943,0.7943,23500000.0
2008-07-09 18:52:00,0.7943,0.7945,0.79425,0.7943,182800000.0
2008-07-09 18:53:00,0.79425,0.7943,0.7942,0.7943,127900000.0
2008-07-09 18:54:00,0.7943,0.79435,0.7943,0.7943,259900000.0
2008-07-09 18:55:00,0.7943,0.79435,0.7943,0.7943,177700000.0
2008-07-09 18:56:00,0.79435,0.79435,0.7943,0.7943,99100000.0
2008-07-09 18:57:00,0.7943,0.7943,0.7943,0.7943,75500000.0
2008-07-09 18:58:00,0.7943,0.7943,0.7941,0.7941,327100000.0
2008-07-09 18:59:00,0.7941,0.7941,0.794,0.794,225300000.0
2008-07-09 19:00:00,0.794,0.7941,0.794,0.7941,174900000.0
2008-07-09 19:01:00,0.79405,0.79415,0.79405,0.7941,50200000.0
2008-07-09 19:02:00,0.7941,0.7942,0.79405,0.79405,199300000.0
2008-07-09 19:03:00,0.79405,0.79415,0.794,0.79405,275200000.0
2008-07-09 19:04:00,0.79405,0.7941,0.79395,0.7941,186200000.0
2008-07-09 19:05:00,0.7941,0.7941,0.7941,0.7941,32700000.0
2008-07-09 19:06:00,0.7941,0.7941,0.7941,0.7941,19900000.0
2008-07-09 19:07:00,0.7941,0.7941,0.79385,0.79395,160500000.0
2008-07-09 19:08:00,0.79395,0.79395,0.79385,0.7939,156000000.0
2008-07-09 19:09:00,0.7939,0.79405,0.79385,0.794,116000000.0
2008-07-09 19:10:00,0.794,0.794,0.7939,0.79395,31900000.0
2008-07-09 19:11:00,0.79395,0.7941,0.79395,0.7941,122200000.0
2008-07-09 19:12:00,0.79405,0.79405,0.79405,0.79405,45400000.0
2008-07-09 19:13:00,0.79405,0.79405,0.79395,0.794,75600000.0
2008-07-09 19:14:00,0.794,0.79405,0.79395,0.79395,188300000.0
2008-07-09 19:15:00,0.79395,0.79395,0.79395,0.79395,27200000.0
2008-07-09 19:16:00,0.79395,0.794,0.79395,0.79395,84600000.0
2008-07-09 19:17:00,0.79395,0.794,0.7939,0.79395,219700000.0
2008-07-09 19:18:00,0.79395,0.79395,0.79365,0.79365,204700000.0
2008-07-09 19:19:00,0.7937,0.7938,0.7937,0.7938,207700000.0
2008-07-09 19:20:00,0.7938,0.79395,0.7938,0.79385,195700000.0
2008-07-09 19:21:00,0.79385,0.79405,0.79385,0.79405,201200000.0
2008-07-09 19:22:00,0.79405,0.79405,0.79385,0.7939,180100000.0
2008-07-09 19:23:00,0.7939,0.7939,0.79375,0.79375,145600000.0
2008-07-09 19:24:00,0.79375,0.7938,0.7937,0.79375,225600001.0
2008-07-09 19:25:00,0.79375,0.79385,0.79375,0.79375,168000000.0
2008-07-09 19:26:00,0.79375,0.7938,0.7937,0.7937,174500000.0
2008-07-09 19:27:00,0.7937,0.79375,0.7937,0.79375,190900000.0
2008-07-09 19:28:00,0.7938,0.7938,0.7937,0.79375,157600000.0
2008-07-09 19:29:00,0.79375,0.79375,0.79365,0.79365,156199999.0
2008-07-09 19:30:00,0.7937,0.7937,0.79365,0.79365,90000000.0
2008-07-09 19:31:00,0.79365,0.79375,0.79365,0.7937,267400000.0
2008-07-09 19:32:00,0.7937,0.7937,0.7937,0.7937,9600000.0
2008-07-09 19:33:00,0.7937,0.7937,0.79355,0.7936,71300000.0
2008-07-09 19:34:00,0.7936,0.7936,0.79355,0.7936,171600000.0
2008-07-09 19:35:00,0.7936,0.7937,0.79355,0.79355,397300000.0
2008-07-09 19:36:00,0.79355,0.79375,0.7935,0.79365,254999999.0
2008-07-09 19:37:00,0.79365,0.79365,0.7935,0.7936,343100000.0
2008-07-09 19:38:00,0.79365,0.79365,0.79365,0.79365,31100000.0
2008-07-09 19:39:00,0.79363,0.79363,0.79334,0.79359,252700000.0
2008-07-09 19:40:00,0.79365,0.79365,0.79365,0.79365,18500000.0
2008-07-09 19:41:00,0.79365,0.79365,0.79365,0.79365,10900000.0
2008-07-09 19:42:00,0.79365,0.79365,0.79355,0.79355,93400000.0
2008-07-09 19:43:00,0.79355,0.7936,0.7935,0.7936,139600000.0
2008-07-09 19:44:00,0.7936,0.7936,0.79355,0.7936,196100000.0
2008-07-09 19:45:00,0.7936,0.7936,0.7936,0.7936,24400000.0
2008-07-09 19:46:00,0.7936,0.7936,0.79355,0.79355,17000000.0
2008-07-09 19:47:00,0.79355,0.7936,0.79355,0.79355,86000000.0
2008-07-09 19:48:00,0.79355,0.7936,0.7935,0.79355,217200000.0
2008-07-09 19:49:00,0.79355,0.7936,0.79355,0.7936,259600000.0
2008-07-09 19:50:00,0.7936,0.79375,0.7936,0.7937,142400000.0
2008-07-09 19:51:00,0.7937,0.7937,0.79365,0.79365,143200000.0
2008-07-09 19:52:00,0.79365,0.7937,0.79365,0.7937,98400000.0
2008-07-09 19:53:00,0.7937,0.7937,0.79365,0.79365,128800000.0
2008-07-09 19:54:00,0.79365,0.79365,0.7936,0.7936,93700000.0
2008-07-09 19:55:00,0.79365,0.7937,0.79365,0.7937,57900000.0
2008-07-09 19:56:00,0.7937,0.7937,0.79365,0.79365,103700000.0
2008-07-09 19:57:00,0.79365,0.7937,0.79365,0.7937,52700000.0
2008-07-09 19:58:00,0.79375,0.79375,0.79365,0.79365,114000000.0
2008-07-09 19:59:00,0.79365,0.79365,0.79365,0.79365,22000000.0
2008-07-09 20:00:00,0.79365,0.79365,0.79365,0.79365,48100000.0
2008-07-09 20:01:00,0.7937,0.79375,0.7937,0.79375,147600000.0
2008-07-09 20:02:00,0.79375,0.7938,0.79375,0.7938,389900000.0
2008-07-09 20:03:00,0.7938,0.7938,0.7937,0.7937,227700000.0
2008-07-09 20:04:00,0.7937,0.7937,0.7935,0.79355,352100000.0
2008-07-09 20:05:00,0.79355,0.79355,0.7935,0.79355,82500000.0
2008-07-09 20:06:00,0.79355,0.79365,0.79355,0.79365,101700000.0
2008-07-09 20:07:00,0.79365,0.79375,0.79365,0.7937,450900000.0
2008-07-09 20:08:00,0.7937,0.7937,0.79365,0.7937,111300000.0
2008-07-09 20:09:00,0.7937,0.7937,0.7937,0.7937,17200000.0
2008-07-09 20:10:00,0.7937,0.7937,0.79355,0.79355,134200000.0
2008-07-09 20:11:00,0.79355,0.7936,0.79355,0.79355,179700000.0
2008-07-09 20:12:00,0.79355,0.7936,0.7935,0.7935,106400000.0
2008-07-09 20:13:00,0.7935,0.7937,0.7935,0.79355,259400000.0
2008-07-09 20:14:00,0.79355,0.7936,0.79355,0.7936,43300000.0
2008-07-09 20:15:00,0.7936,0.7937,0.7936,0.79365,66900000.0
2008-07-09 20:16:00,0.79365,0.7937,0.79355,0.79355,122400000.0
2008-07-09 20:17:00,0.7935,0.7935,0.7935,0.7935,69700000.0
2008-07-09 20:18:00,0.7935,0.7935,0.7935,0.7935,7700000.0
2008-07-09 20:19:00,0.7935,0.79355,0.7935,0.79355,68800000.0
2008-07-09 20:20:00,0.79355,0.7936,0.79355,0.79355,66000000.0
2008-07-09 20:21:00,0.79355,0.79355,0.7935,0.7935,29400000.0
2008-07-09 20:22:00,0.7935,0.79355,0.7935,0.79355,90100000.0
2008-07-09 20:23:00,0.79355,0.79355,0.7935,0.79355,113300000.0
2008-07-09 20:24:00,0.79355,0.79355,0.79355,0.79355,62900000.0
2008-07-09 20:25:00,0.79355,0.79355,0.79355,0.79355,73400000.0
2008-07-09 20:26:00,0.79355,0.79355,0.7935,0.79355,76900000.0
2008-07-09 20:27:00,0.7935,0.7936,0.7935,0.7936,131400000.0
2008-07-09 20:28:00,0.7936,0.7937,0.7936,0.79365,226300000.0
2008-07-09 20:29:00,0.79365,0.7937,0.7936,0.7937,186700000.0
2008-07-09 20:30:00,0.7937,0.7937,0.79365,0.79365,98200000.0
2008-07-09 20:31:00,0.79365,0.79365,0.7935,0.7936,387000000.0
2008-07-09 20:32:00,0.7936,0.7937,0.7936,0.7937,180600000.0
2008-07-09 20:33:00,0.7937,0.7937,0.79365,0.7937,249800000.0
2008-07-09 20:34:00,0.7937,0.79375,0.7937,0.7937,60300000.0
2008-07-09 20:35:00,0.7937,0.79375,0.7937,0.7937,22200000.0
2008-07-09 20:36:00,0.7937,0.7937,0.7937,0.7937,8300000.0
2008-07-09 20:37:00,0.7937,0.7937,0.79365,0.7937,106200000.0
2008-07-09 20:38:00,0.79365,0.7937,0.79365,0.79365,63600000.0
2008-07-09 20:39:00,0.79365,0.7937,0.79365,0.7937,8800000.0
2008-07-09 20:40:00,0.7937,0.7937,0.79365,0.7937,79700000.0
2008-07-09 20:41:00,0.7937,0.7937,0.7937,0.7937,4800000.0
2008-07-09 20:42:00,0.7937,0.7938,0.7937,0.79375,54000000.0
2008-07-09 20:43:00,0.79375,0.79375,0.79375,0.79375,23200000.0
2008-07-09 20:44:00,0.7938,0.7938,0.79375,0.7938,44700000.0
2008-07-09 20:45:00,0.7938,0.7939,0.7938,0.79385,92600000.0
2008-07-09 20:46:00,0.79385,0.79395,0.79385,0.79395,49800000.0
2008-07-09 20:47:00,0.79395,0.79405,0.7939,0.79405,116600000.0
2008-07-09 20:48:00,0.79405,0.79405,0.79395,0.79405,88300000.0
2008-07-09 20:49:00,0.79405,0.7941,0.79405,0.7941,50200000.0
2008-07-09 20:50:00,0.7941,0.79425,0.7941,0.79425,100100000.0
2008-07-09 20:51:00,0.79425,0.79435,0.7942,0.7942,146100000.0
2008-07-09 20:52:00,0.7942,0.7942,0.7941,0.7942,110100000.0
2008-07-09 20:53:00,0.7942,0.7942,0.7941,0.79415,194000000.0
2008-07-09 20:54:00,0.79415,0.79415,0.7941,0.7941,287100000.0
2008-07-09 20:55:00,0.7941,0.79415,0.7941,0.79415,66700000.0
2008-07-09 20:56:00,0.79415,0.7942,0.79415,0.7942,74600000.0
2008-07-09 20:57:00,0.7942,0.79435,0.7942,0.7943,122300000.0
2008-07-09 20:58:00,0.7943,0.7943,0.79425,0.7943,112000000.0
2008-07-09 20:59:00,0.79425,0.79445,0.79425,0.79435,174600000.0
2008-07-09 21:00:00,0.7944,0.79445,0.79435,0.79435,118700000.0
2008-07-09 21:01:00,0.79435,0.79435,0.79435,0.79435,98800000.0
2008-07-09 21:02:00,0.7943,0.79435,0.79425,0.7943,79200000.0
2008-07-09 21:03:00,0.7943,0.79435,0.7943,0.7943,58500000.0
2008-07-09 21:04:00,0.7943,0.7943,0.79425,0.79425,39400000.0
2008-07-09 21:05:00,0.79425,0.79425,0.79425,0.79425,3800000.0
2008-07-09 21:06:00,0.79425,0.79425,0.7941,0.7941,72700000.0
2008-07-09 21:07:00,0.79415,0.79415,0.79415,0.79415,26100000.0
2008-07-09 21:08:00,0.79415,0.7942,0.79415,0.7942,24400000.0
2008-07-09 21:09:00,0.7942,0.7942,0.7942,0.7942,6800000.0
2008-07-09 21:10:00,0.79415,0.79415,0.7941,0.7941,37900000.0
2008-07-09 21:11:00,0.7941,0.7942,0.7941,0.7942,34600000.0
2008-07-09 21:12:00,0.7942,0.7942,0.79415,0.79415,47600000.0
2008-07-09 21:13:00,0.79415,0.79415,0.79415,0.79415,29700000.0
2008-07-09 21:14:00,0.79415,0.79415,0.79415,0.79415,3800000.0
2008-07-09 21:15:00,0.79415,0.79425,0.79415,0.79425,32900000.0
2008-07-09 21:16:00,0.79425,0.79425,0.7942,0.79425,58100000.0
2008-07-09 21:17:00,0.79425,0.79425,0.79415,0.79415,75500000.0
2008-07-09 21:18:00,0.79415,0.79425,0.79405,0.7941,242999998.0
2008-07-09 21:19:00,0.7941,0.79415,0.79395,0.7941,213500000.0
2008-07-09 21:20:00,0.79405,0.7941,0.794,0.7941,132500000.0
2008-07-09 21:21:00,0.7941,0.79415,0.79405,0.7941,65300000.0
2008-07-09 21:22:00,0.7941,0.7942,0.7941,0.79415,62300000.0
2008-07-09 21:23:00,0.79415,0.79415,0.7941,0.7941,20700000.0
2008-07-09 21:24:00,0.7941,0.79415,0.7941,0.79415,28000000.0
2008-07-09 21:25:00,0.79415,0.7942,0.79415,0.7942,33900000.0
2008-07-09 21:26:00,0.7942,0.7942,0.7942,0.7942,5800000.0
2008-07-09 21:27:00,0.7942,0.7942,0.7942,0.7942,2000000.0
2008-07-09 21:28:00,0.7942,0.7942,0.7942,0.7942,1900000.0
2008-07-09 21:29:00,0.7941,0.79421,0.79397,0.79418,195700000.0
2008-07-09 21:30:00,0.7942,0.7942,0.79415,0.7942,66100000.0
2008-07-09 21:31:00,0.7942,0.79435,0.7942,0.79435,121400000.0
2008-07-09 21:32:00,0.79435,0.79445,0.7943,0.7943,333399999.0
2008-07-09 21:33:00,0.7943,0.79435,0.7943,0.79435,38499999.0
2008-07-09 21:34:00,0.79435,0.79435,0.7943,0.7943,34800000.0
2008-07-09 21:35:00,0.7943,0.79435,0.7943,0.79435,173500000.0
2008-07-09 21:36:00,0.79435,0.79435,0.7943,0.79435,66600000.0
2008-07-09 21:37:00,0.79435,0.79435,0.79425,0.79425,27300000.0
2008-07-09 21:38:00,0.79425,0.79425,0.794,0.794,58900000.0
2008-07-09 21:39:00,0.794,0.79425,0.794,0.79425,184599999.0
2008-07-09 21:40:00,0.79425,0.79435,0.79425,0.7943,125100000.0
2008-07-09 21:41:00,0.7943,0.7944,0.7943,0.7944,91999998.0
2008-07-09 21:42:00,0.7944,0.7944,0.7944,0.7944,14500000.0
2008-07-09 21:43:00,0.7944,0.79445,0.79435,0.79445,36300000.0
2008-07-09 21:44:00,0.7945,0.79455,0.7944,0.7944,125600000.0
2008-07-09 21:45:00,0.7944,0.7944,0.79435,0.79435,52500000.0
2008-07-09 21:46:00,0.7944,0.79445,0.79425,0.79425,163500000.0
2008-07-09 21:47:00,0.79425,0.7943,0.79425,0.79425,78000000.0
2008-07-09 21:48:00,0.79425,0.7944,0.79425,0.7944,35000000.0
2008-07-09 21:49:00,0.79435,0.7944,0.79435,0.7944,29800000.0
2008-07-09 21:50:00,0.79435,0.7944,0.7943,0.7943,45200000.0
2008-07-09 21:51:00,0.7943,0.79435,0.7943,0.79435,36800000.0
2008-07-09 21:52:00,0.79435,0.79435,0.79435,0.79435,7400000.0
2008-07-09 21:53:00,0.79435,0.79435,0.7943,0.7943,114100000.0
2008-07-09 21:54:00,0.7943,0.7943,0.794,0.7941,130600000.0
2008-07-09 21:55:00,0.7941,0.7942,0.7941,0.7942,49500000.0
2008-07-09 21:56:00,0.7942,0.7942,0.7942,0.7942,47400000.0
2008-07-09 21:57:00,0.7942,0.7942,0.79405,0.7941,97800000.0
2008-07-09 21:58:00,0.7941,0.7941,0.79395,0.79405,184600000.0
2008-07-09 21:59:00,0.79405,0.7941,0.794,0.79405,101600000.0
2008-07-09 22:00:00,0.7941,0.7941,0.7939,0.7939,75600000.0
2008-07-09 22:01:00,0.79395,0.79405,0.7939,0.794,85400000.0
2008-07-09 22:02:00,0.794,0.79405,0.79385,0.794,201100000.0
2008-07-09 22:03:00,0.794,0.794,0.79385,0.7939,43200000.0
2008-07-09 22:04:00,0.7939,0.79395,0.79385,0.7939,49700000.0
2008-07-09 22:05:00,0.7939,0.794,0.79385,0.79395,72800000.0
2008-07-09 22:06:00,0.79395,0.794,0.79385,0.79385,90100000.0
2008-07-09 22:07:00,0.79385,0.79395,0.79385,0.79385,25900000.0
2008-07-09 22:08:00,0.79385,0.7939,0.79385,0.7939,100400000.0
2008-07-09 22:09:00,0.7939,0.794,0.7939,0.7939,68200000.0
2008-07-09 22:10:00,0.7939,0.7939,0.7938,0.7938,267099999.0
2008-07-09 22:11:00,0.7938,0.7939,0.7938,0.79385,123500000.0
2008-07-09 22:12:00,0.794,0.794,0.7938,0.79385,131800000.0
2008-07-09 22:13:00,0.79385,0.79415,0.79385,0.79405,335000000.0
2008-07-09 22:14:00,0.794,0.7941,0.7938,0.79405,276900000.0
2008-07-09 22:15:00,0.79405,0.7941,0.7939,0.79395,146200000.0
2008-07-09 22:16:00,0.79395,0.79405,0.79385,0.794,305400000.0
2008-07-09 22:17:00,0.794,0.7943,0.794,0.79415,218800000.0
2008-07-09 22:18:00,0.7942,0.7942,0.79405,0.79415,75600000.0
2008-07-09 22:19:00,0.79415,0.79415,0.794,0.794,61000000.0
2008-07-09 22:20:00,0.794,0.79405,0.79395,0.794,173399998.0
2008-07-09 22:21:00,0.794,0.7941,0.79395,0.79405,68200000.0
2008-07-09 22:22:00,0.79405,0.79405,0.7939,0.7939,49000000.0
2008-07-09 22:23:00,0.7939,0.79395,0.7938,0.7939,185300000.0
2008-07-09 22:24:00,0.7939,0.7939,0.7937,0.79375,45900000.0
2008-07-09 22:25:00,0.79375,0.794,0.7937,0.7939,198900000.0
2008-07-09 22:26:00,0.7939,0.794,0.7939,0.7939,57500000.0
2008-07-09 22:27:00,0.7939,0.794,0.7939,0.7939,60200000.0
2008-07-09 22:28:00,0.7939,0.794,0.7939,0.7939,25400000.0
2008-07-09 22:29:00,0.7939,0.794,0.7939,0.79395,13000000.0
2008-07-09 22:30:00,0.79403,0.7941,0.79386,0.79398,30000000.0
2008-07-09 22:31:00,0.79395,0.79395,0.79375,0.7938,153600000.0
2008-07-09 22:32:00,0.7938,0.794,0.7938,0.794,90400000.0
2008-07-09 22:33:00,0.79395,0.79395,0.7939,0.7939,26400000.0
2008-07-09 22:34:00,0.7939,0.794,0.7939,0.794,22600000.0
2008-07-09 22:35:00,0.794,0.794,0.79395,0.79395,25600000.0
2008-07-09 22:36:00,0.79395,0.79395,0.79395,0.79395,39600000.0
2008-07-09 22:37:00,0.79395,0.79395,0.7938,0.7939,221700000.0
2008-07-09 22:38:00,0.7939,0.7939,0.7939,0.7939,123700000.0
2008-07-09 22:39:00,0.7939,0.79395,0.7939,0.7939,120699999.0
2008-07-09 22:40:00,0.7939,0.7939,0.7939,0.7939,49100000.0
2008-07-09 22:41:00,0.7939,0.79395,0.7939,0.7939,56800000.0
2008-07-09 22:42:00,0.7939,0.79395,0.7939,0.79395,19800000.0
2008-07-09 22:43:00,0.79395,0.7941,0.79395,0.7941,19100000.0
2008-07-09 22:44:00,0.7941,0.7941,0.79405,0.79405,22300000.0
2008-07-09 22:45:00,0.7941,0.7941,0.7939,0.7941,136100000.0
2008-07-09 22:46:00,0.79415,0.79415,0.794,0.794,88600000.0
2008-07-09 22:47:00,0.79405,0.7941,0.79405,0.79405,10200000.0
2008-07-09 22:48:00,0.7941,0.7941,0.7938,0.79385,81600000.0
2008-07-09 22:49:00,0.79385,0.79385,0.7938,0.79385,43000000.0
2008-07-09 22:50:00,0.79385,0.79385,0.7938,0.7938,86400000.0
2008-07-09 22:51:00,0.7939,0.7939,0.79365,0.7939,263600000.0
2008-07-09 22:52:00,0.7939,0.7939,0.7939,0.7939,20000000.0
2008-07-09 22:53:00,0.7939,0.7939,0.79355,0.7936,56800000.0
2008-07-09 22:54:00,0.7936,0.79375,0.7936,0.79375,125800000.0
2008-07-09 22:55:00,0.79375,0.79375,0.79365,0.7937,115700000.0
2008-07-09 22:56:00,0.7937,0.79375,0.7937,0.7937,83400000.0
2008-07-09 22:57:00,0.79375,0.79375,0.7937,0.79375,148900000.0
2008-07-09 22:58:00,0.79375,0.7938,0.7937,0.7937,224000000.0
2008-07-09 22:59:00,0.7937,0.7937,0.7936,0.7936,27300000.0
2008-07-09 23:00:00,0.7936,0.7937,0.7936,0.79365,15000000.0
2008-07-09 23:01:00,0.7936,0.7937,0.7935,0.7937,340799994.0
2008-07-09 23:02:00,0.7937,0.7937,0.7936,0.7936,34100000.0
2008-07-09 23:03:00,0.79365,0.7937,0.7936,0.7936,35500000.0
2008-07-09 23:04:00,0.7936,0.79375,0.7936,0.7937,53600000.0
2008-07-09 23:05:00,0.7937,0.7937,0.7936,0.7936,20600000.0
2008-07-09 23:06:00,0.79365,0.79365,0.7936,0.79365,17400000.0
2008-07-09 23:07:00,0.79365,0.79365,0.7936,0.79365,10600000.0
2008-07-09 23:08:00,0.79365,0.79365,0.7936,0.79365,16400000.0
2008-07-09 23:09:00,0.7936,0.79365,0.7936,0.79365,6700000.0
2008-07-09 23:10:00,0.79365,0.79365,0.79365,0.79365,1000000.0
2008-07-09 23:11:00,0.79365,0.79365,0.7936,0.79365,13400000.0
2008-07-09 23:12:00,0.7936,0.7936,0.7936,0.7936,11400000.0
2008-07-09 23:13:00,0.7936,0.7937,0.7936,0.7937,34500000.0
2008-07-09 23:14:00,0.7937,0.7937,0.7936,0.7936,26700000.0
2008-07-09 23:15:00,0.7936,0.7936,0.7936,0.7936,27100000.0
2008-07-09 23:16:00,0.7936,0.7936,0.7936,0.7936,4800000.0
2008-07-09 23:17:00,0.79365,0.79365,0.79355,0.79355,3000000.0
2008-07-09 23:18:00,0.79355,0.7937,0.79355,0.7936,20100000.0
2008-07-09 23:19:00,0.7936,0.79365,0.7936,0.79365,12400000.0
2008-07-09 23:20:00,0.7937,0.7937,0.79365,0.79365,9600000.0
2008-07-09 23:21:00,0.7937,0.7937,0.7936,0.7936,70600000.0
2008-07-09 23:22:00,0.7936,0.79365,0.7936,0.7936,26800000.0
2008-07-09 23:23:00,0.7936,0.7937,0.7936,0.7937,24200000.0
2008-07-09 23:24:00,0.79375,0.79375,0.7937,0.7937,6300000.0
2008-07-09 23:25:00,0.7937,0.7937,0.79365,0.79365,10600000.0
2008-07-09 23:26:00,0.7937,0.7937,0.7937,0.7937,9600000.0
2008-07-09 23:27:00,0.7937,0.7937,0.79365,0.7937,8400000.0
2008-07-09 23:28:00,0.7937,0.79375,0.7937,0.79375,90900000.0
2008-07-09 23:29:00,0.7938,0.7938,0.79365,0.79365,70300000.0
2008-07-09 23:30:00,0.79365,0.79365,0.79365,0.79365,56400000.0
2008-07-09 23:31:00,0.7937,0.79375,0.7937,0.7937,47600000.0
2008-07-09 23:32:00,0.7937,0.79375,0.7937,0.7937,112400000.0
2008-07-09 23:33:00,0.7937,0.7937,0.7937,0.7937,8100000.0
2008-07-09 23:34:00,0.79365,0.79365,0.79355,0.79355,50400000.0
2008-07-09 23:35:00,0.79355,0.7936,0.7935,0.79355,117200000.0
2008-07-09 23:36:00,0.79355,0.79355,0.7935,0.7935,77100000.0
2008-07-09 23:37:00,0.7935,0.7935,0.7935,0.7935,122100000.0
2008-07-09 23:38:00,0.7935,0.7935,0.79345,0.7935,282899997.0
2008-07-09 23:39:00,0.79345,0.79345,0.79345,0.79345,41300000.0
2008-07-09 23:40:00,0.79345,0.7935,0.79345,0.79345,72700000.0
2008-07-09 23:41:00,0.79345,0.79345,0.79345,0.79345,11000000.0
2008-07-09 23:42:00,0.79345,0.79345,0.7933,0.79335,296199997.0
2008-07-09 23:43:00,0.79345,0.7935,0.7932,0.79345,228800000.0
2008-07-09 23:44:00,0.7934,0.79345,0.7934,0.7934,43300000.0
2008-07-09 23:45:00,0.7934,0.7934,0.7933,0.7933,46600000.0
2008-07-09 23:46:00,0.7933,0.7935,0.7933,0.79335,212000000.0
2008-07-09 23:47:00,0.7934,0.7934,0.7933,0.7933,34700000.0
2008-07-09 23:48:00,0.7933,0.7933,0.7933,0.7933,2600000.0
2008-07-09 23:49:00,0.7933,0.7934,0.7933,0.79335,55100000.0
2008-07-09 23:50:00,0.79335,0.79335,0.79335,0.79335,6200000.0
2008-07-09 23:51:00,0.7934,0.7934,0.7934,0.7934,2000000.0
2008-07-09 23:52:00,0.7934,0.7934,0.79335,0.7934,39200000.0
2008-07-09 23:53:00,0.7934,0.7934,0.7934,0.7934,16700000.0
2008-07-09 23:54:00,0.7934,0.7934,0.7934,0.7934,11300000.0
2008-07-09 23:55:00,0.79335,0.79335,0.79335,0.79335,26500000.0
2008-07-09 23:56:00,0.79335,0.79335,0.7933,0.79335,37000000.0
2008-07-09 23:57:00,0.79335,0.79335,0.7933,0.7933,64400000.0
2008-07-09 23:58:00,0.7933,0.79335,0.7933,0.79335,15700000.0
2008-07-09 23:59:00,0.79335,0.79335,0.7933,0.7933,9000000.0
2008-07-10 00:00:00,0.7933,0.7934,0.7933,0.7933,59200000.0
2008-07-10 00:01:00,0.7933,0.79335,0.7933,0.79335,59300000.0
2008-07-10 00:02:00,0.7934,0.79345,0.7934,0.7934,96200000.0
2008-07-10 00:03:00,0.7934,0.7934,0.79335,0.79335,56700000.0
2008-07-10 00:04:00,0.79335,0.79335,0.79335,0.79335,16600000.0
2008-07-10 00:05:00,0.79335,0.79365,0.79335,0.79365,64800000.0
2008-07-10 00:06:00,0.79365,0.79365,0.7935,0.7936,36200000.0
2008-07-10 00:07:00,0.79365,0.79365,0.79365,0.79365,3000000.0
2008-07-10 00:08:00,0.79345,0.79352,0.79328,0.79352,481500001.0
2008-07-10 00:09:00,0.79351,0.79355,0.7933,0.79354,648699999.0
2008-07-10 00:10:00,0.79365,0.79365,0.79365,0.79365,3000000.0
2008-07-10 00:11:00,0.79365,0.79365,0.79365,0.79365,2000000.0
2008-07-10 00:12:00,0.7936,0.7936,0.79355,0.79355,2200000.0
2008-07-10 00:13:00,0.79359,0.7936,0.79336,0.7936,59800000.0
2008-07-10 00:14:00,0.79348,0.79367,0.7934,0.79351,209400000.0
2008-07-10 00:15:00,0.79355,0.79355,0.79355,0.79355,1223999988.0
2008-07-10 00:16:00,0.79355,0.7937,0.79355,0.79365,102299999.0
2008-07-10 00:17:00,0.79375,0.79375,0.7936,0.7936,323999998.0
2008-07-10 00:18:00,0.7936,0.7937,0.7936,0.7937,110300000.0
2008-07-10 00:19:00,0.7937,0.7939,0.7937,0.7939,130600000.0
2008-07-10 00:20:00,0.7939,0.7939,0.7939,0.7939,28900000.0
2008-07-10 00:21:00,0.7939,0.7939,0.7938,0.7938,315300000.0
2008-07-10 00:22:00,0.7938,0.7938,0.7937,0.7937,187700000.0
2008-07-10 00:23:00,0.7937,0.7937,0.79365,0.79365,88500000.0
2008-07-10 00:24:00,0.79365,0.79375,0.79365,0.79365,157900000.0
2008-07-10 00:25:00,0.79365,0.79365,0.79365,0.79365,47300000.0
2008-07-10 00:26:00,0.79365,0.7937,0.79365,0.7937,134800000.0
2008-07-10 00:27:00,0.7937,0.7937,0.7937,0.7937,853600000.0
2008-07-10 00:28:00,0.7937,0.7937,0.7936,0.7937,123699998.0
2008-07-10 00:29:00,0.7937,0.79375,0.7937,0.79375,156000000.0
2008-07-10 00:30:00,0.79375,0.79375,0.79375,0.79375,63000000.0
2008-07-10 00:31:00,0.79375,0.79375,0.79375,0.79375,7000000.0
2008-07-10 00:32:00,0.7937,0.79375,0.7937,0.79375,149000000.0
2008-07-10 00:33:00,0.79375,0.7938,0.79375,0.7938,9400000.0
2008-07-10 00:34:00,0.7938,0.7938,0.7938,0.7938,15100000.0
2008-07-10 00:35:00,0.7938,0.7938,0.79375,0.7938,17700000.0
2008-07-10 00:36:00,0.7938,0.7938,0.7938,0.7938,49700000.0
2008-07-10 00:37:00,0.7938,0.7938,0.7938,0.7938,30900000.0
2008-07-10 00:38:00,0.7938,0.7938,0.79375,0.7938,52000000.0
2008-07-10 00:39:00,0.7938,0.7938,0.7938,0.7938,72700000.0
2008-07-10 00:40:00,0.7938,0.7938,0.7937,0.79375,110600000.0
2008-07-10 00:41:00,0.79372,0.79378,0.7937,0.79378,518400000.0
2008-07-10 00:42:00,0.79375,0.7938,0.79375,0.79375,14800000.0
2008-07-10 00:43:00,0.7938,0.7938,0.79375,0.79375,6400000.0
2008-07-10 00:44:00,0.79375,0.7938,0.79375,0.7938,12800000.0
2008-07-10 00:45:00,0.7938,0.7938,0.7938,0.7938,47700000.0
2008-07-10 00:46:00,0.7938,0.79385,0.79375,0.79375,91400000.0
2008-07-10 00:47:00,0.79375,0.79375,0.79375,0.79375,8000000.0
2008-07-10 00:48:00,0.79375,0.79375,0.79375,0.79375,15600000.0
2008-07-10 00:49:00,0.79375,0.79375,0.79365,0.79365,52400000.0
2008-07-10 00:50:00,0.79365,0.7937,0.79365,0.7937,34700000.0
2008-07-10 00:51:00,0.7937,0.7937,0.79365,0.79365,52400000.0
2008-07-10 00:52:00,0.79365,0.79365,0.79365,0.79365,4800000.0
2008-07-10 00:53:00,0.79365,0.79375,0.79365,0.79375,135500000.0
2008-07-10 00:54:00,0.79375,0.7938,0.79375,0.7938,14500000.0
2008-07-10 00:55:00,0.7938,0.7938,0.7938,0.7938,31900000.0
2008-07-10 00:56:00,0.7938,0.7938,0.7938,0.7938,6000000.0
2008-07-10 00:57:00,0.7938,0.7939,0.7938,0.7939,116700000.0
2008-07-10 00:58:00,0.7939,0.7939,0.7939,0.7939,14400000.0
2008-07-10 00:59:00,0.7939,0.7939,0.7937,0.7937,178100000.0
2008-07-10 01:00:00,0.7937,0.79375,0.7937,0.7937,127500000.0
2008-07-10 01:01:00,0.7937,0.7937,0.79365,0.79365,54800000.0
2008-07-10 01:02:00,0.7937,0.7937,0.79365,0.79365,11500000.0
2008-07-10 01:03:00,0.7937,0.7939,0.7937,0.7939,54200000.0
2008-07-10 01:04:00,0.7939,0.7939,0.7939,0.7939,5700000.0
2008-07-10 01:05:00,0.79372,0.79386,0.79367,0.79376,346100000.0
2008-07-10 01:06:00,0.7939,0.7939,0.7939,0.7939,3800000.0
2008-07-10 01:07:00,0.7939,0.7939,0.7937,0.79375,149900000.0
2008-07-10 01:08:00,0.79351,0.79367,0.79345,0.79359,542800000.0
2008-07-10 01:09:00,0.79375,0.79375,0.79375,0.79375,1400000.0
2008-07-10 01:10:00,0.79375,0.79375,0.7937,0.7937,7400000.0
2008-07-10 01:11:00,0.7937,0.79375,0.79365,0.7937,190700000.0
2008-07-10 01:12:00,0.7937,0.7937,0.7937,0.7937,59900000.0
2008-07-10 01:13:00,0.7937,0.7938,0.79365,0.7937,105400000.0
2008-07-10 01:14:00,0.7937,0.7937,0.7936,0.7937,116500000.0
2008-07-10 01:15:00,0.7937,0.79375,0.7937,0.79375,14800000.0
2008-07-10 01:16:00,0.79375,0.7938,0.79375,0.7938,12800000.0
2008-07-10 01:17:00,0.7938,0.79385,0.79375,0.79375,20000000.0
2008-07-10 01:18:00,0.7938,0.7938,0.79375,0.79375,16800000.0
2008-07-10 01:19:00,0.79375,0.7938,0.79375,0.7938,11400000.0
2008-07-10 01:20:00,0.79385,0.79385,0.79375,0.7938,107700000.0
2008-07-10 01:21:00,0.7938,0.79385,0.7938,0.7938,113700000.0
2008-07-10 01:22:00,0.7938,0.7939,0.7938,0.7938,104600000.0
2008-07-10 01:23:00,0.7938,0.794,0.7938,0.794,62600000.0
2008-07-10 01:24:00,0.79405,0.79405,0.794,0.794,8900000.0
2008-07-10 01:25:00,0.794,0.794,0.794,0.794,34800000.0
2008-07-10 01:26:00,0.794,0.794,0.794,0.794,8400000.0
2008-07-10 01:27:00,0.7941,0.79415,0.7941,0.79415,25000000.0
2008-07-10 01:28:00,0.79415,0.79415,0.79415,0.79415,8400000.0
2008-07-10 01:29:00,0.79396,0.79412,0.79387,0.79397,379400000.0
2008-07-10 01:30:00,0.79415,0.79415,0.7941,0.79415,10100000.0
2008-07-10 01:31:00,0.79415,0.79415,0.79415,0.79415,8000000.0
2008-07-10 01:32:00,0.79415,0.79415,0.79405,0.79405,11200000.0
2008-07-10 01:33:00,0.79394,0.79403,0.79389,0.79401,191100000.0
2008-07-10 01:34:00,0.79405,0.79405,0.79405,0.79405,7000000.0
2008-07-10 01:35:00,0.79405,0.7941,0.79405,0.7941,3800000.0
2008-07-10 01:36:00,0.7941,0.7942,0.79405,0.7942,97500000.0
2008-07-10 01:37:00,0.7942,0.7942,0.79415,0.7942,66300000.0
2008-07-10 01:38:00,0.7942,0.7942,0.7939,0.7939,422500001.0
2008-07-10 01:39:00,0.7939,0.794,0.79385,0.794,634000000.0
2008-07-10 01:40:00,0.794,0.79405,0.794,0.794,301599996.0
2008-07-10 01:41:00,0.794,0.7941,0.794,0.7941,451700004.0
2008-07-10 01:42:00,0.7941,0.7941,0.794,0.794,79500000.0
2008-07-10 01:43:00,0.79395,0.794,0.79395,0.794,9900000.0
2008-07-10 01:44:00,0.794,0.794,0.7939,0.7939,59800000.0
2008-07-10 01:45:00,0.7939,0.7939,0.7939,0.7939,162100000.0
2008-07-10 01:46:00,0.7939,0.7939,0.79385,0.7939,64000000.0
2008-07-10 01:47:00,0.7939,0.7939,0.7939,0.7939,4800000.0
2008-07-10 01:48:00,0.7939,0.79395,0.7939,0.79395,50700000.0
2008-07-10 01:49:00,0.79395,0.79395,0.7939,0.79395,51400000.0
2008-07-10 01:50:00,0.79395,0.7941,0.79395,0.79395,148000000.0
2008-07-10 01:51:00,0.79395,0.79395,0.79395,0.79395,14400000.0
2008-07-10 01:52:00,0.79395,0.79395,0.79395,0.79395,7200000.0
2008-07-10 01:53:00,0.794,0.794,0.794,0.794,42800000.0
2008-07-10 01:54:00,0.794,0.794,0.7939,0.7939,86200000.0
2008-07-10 01:55:00,0.7939,0.794,0.7939,0.794,61200000.0
2008-07-10 01:56:00,0.794,0.794,0.79395,0.79395,46800000.0
2008-07-10 01:57:00,0.794,0.794,0.794,0.794,40400000.0
2008-07-10 01:58:00,0.794,0.794,0.79385,0.7939,161000000.0
2008-07-10 01:59:00,0.7939,0.7939,0.7939,0.7939,52700000.0
2008-07-10 02:00:00,0.7939,0.7939,0.79385,0.79385,205100000.0
2008-07-10 02:01:00,0.79385,0.794,0.79385,0.794,78600000.0
2008-07-10 02:02:00,0.794,0.79405,0.794,0.79405,50500000.0
2008-07-10 02:03:00,0.7941,0.79415,0.794,0.794,182200000.0
2008-07-10 02:04:00,0.794,0.79405,0.794,0.79405,74300000.0
2008-07-10 02:05:00,0.79405,0.79405,0.79405,0.79405,3000000.0
2008-07-10 02:06:00,0.794,0.79405,0.79395,0.794,135500000.0
2008-07-10 02:07:00,0.794,0.79405,0.794,0.79405,27200000.0
2008-07-10 02:08:00,0.79405,0.79405,0.79405,0.79405,12200000.0
2008-07-10 02:09:00,0.79405,0.79405,0.79405,0.79405,2400000.0
2008-07-10 02:10:00,0.79405,0.7941,0.794,0.794,71300000.0
2008-07-10 02:11:00,0.794,0.7941,0.794,0.7941,163700000.0
2008-07-10 02:12:00,0.7941,0.79415,0.7941,0.7941,80300000.0
2008-07-10 02:13:00,0.7941,0.7941,0.7941,0.7941,20000000.0
2008-07-10 02:14:00,0.7941,0.7941,0.7941,0.7941,15600000.0
2008-07-10 02:15:00,0.7941,0.7941,0.79405,0.7941,72500000.0
2008-07-10 02:16:00,0.7941,0.7941,0.7941,0.7941,29000000.0
2008-07-10 02:17:00,0.794,0.79421,0.794,0.79405,18600000.0
2008-07-10 02:18:00,0.79415,0.79415,0.79405,0.7941,61800000.0
2008-07-10 02:19:00,0.79415,0.79415,0.79415,0.79415,9800000.0
2008-07-10 02:20:00,0.79415,0.79415,0.79405,0.79405,10600000.0
2008-07-10 02:21:00,0.7941,0.79415,0.7941,0.79415,47400000.0
2008-07-10 02:22:00,0.7942,0.7942,0.7941,0.7941,43100000.0
2008-07-10 02:23:00,0.7941,0.7941,0.7941,0.7941,6700000.0
2008-07-10 02:24:00,0.7941,0.7942,0.79405,0.7942,153000000.0
2008-07-10 02:25:00,0.7942,0.79425,0.79415,0.7942,81800000.0
2008-07-10 02:26:00,0.7942,0.79425,0.7942,0.79425,65400000.0
2008-07-10 02:27:00,0.79425,0.79425,0.79425,0.79425,2400000.0
2008-07-10 02:28:00,0.79425,0.79425,0.79415,0.79415,32800000.0
2008-07-10 02:29:00,0.79415,0.79415,0.79415,0.79415,11400000.0
2008-07-10 02:30:00,0.79415,0.79415,0.7941,0.7941,11600000.0
2008-07-10 02:31:00,0.7941,0.7941,0.7941,0.7941,4800000.0
2008-07-10 02:32:00,0.7941,0.79425,0.7941,0.79415,28000000.0
2008-07-10 02:33:00,0.79415,0.7942,0.79415,0.79415,14900000.0
2008-07-10 02:34:00,0.79415,0.79415,0.79415,0.79415,26400000.0
2008-07-10 02:35:00,0.79415,0.7942,0.79415,0.7942,79700000.0
2008-07-10 02:36:00,0.7942,0.79425,0.7942,0.79425,55500000.0
2008-07-10 02:37:00,0.79425,0.79425,0.79415,0.79415,46700000.0
2008-07-10 02:38:00,0.79415,0.79415,0.79415,0.79415,1400000.0
2008-07-10 02:39:00,0.79415,0.79415,0.7941,0.79415,55400000.0
2008-07-10 02:40:00,0.79415,0.79415,0.79405,0.79405,73100000.0
2008-07-10 02:41:00,0.79405,0.7941,0.79405,0.79405,15600000.0
2008-07-10 02:42:00,0.79405,0.79405,0.7939,0.79395,253100000.0
2008-07-10 02:43:00,0.79395,0.794,0.79395,0.794,44000000.0
2008-07-10 02:44:00,0.794,0.79405,0.79395,0.794,174400000.0
2008-07-10 02:45:00,0.794,0.79405,0.794,0.79405,181299994.0
2008-07-10 02:46:00,0.79405,0.7941,0.794,0.794,267799996.0
2008-07-10 02:47:00,0.794,0.79405,0.79395,0.794,249299994.0
2008-07-10 02:48:00,0.794,0.794,0.79395,0.79395,109600000.0
2008-07-10 02:49:00,0.794,0.794,0.79395,0.79395,66300000.0
2008-07-10 02:50:00,0.79395,0.79405,0.79395,0.79405,11400000.0
2008-07-10 02:51:00,0.79405,0.79405,0.79395,0.79405,42800000.0
2008-07-10 02:52:00,0.794,0.794,0.79395,0.794,23400000.0
2008-07-10 02:53:00,0.794,0.79405,0.79395,0.79405,15800000.0
2008-07-10 02:54:00,0.79405,0.7941,0.79405,0.7941,30000000.0
2008-07-10 02:55:00,0.7941,0.79415,0.79405,0.7941,178200000.0
2008-07-10 02:56:00,0.7941,0.79415,0.7941,0.7941,92900000.0
2008-07-10 02:57:00,0.79415,0.7942,0.7941,0.7941,156800000.0
2008-07-10 02:58:00,0.7941,0.79415,0.794,0.79415,65700000.0
2008-07-10 02:59:00,0.79415,0.79415,0.794,0.794,100300000.0
2008-07-10 03:00:00,0.794,0.7941,0.794,0.79405,100700000.0
2008-07-10 03:01:00,0.79405,0.7941,0.79395,0.794,146000000.0
2008-07-10 03:02:00,0.794,0.7941,0.794,0.7941,32200000.0
2008-07-10 03:03:00,0.7941,0.7941,0.7941,0.7941,14400000.0
2008-07-10 03:04:00,0.79404,0.79404,0.79382,0.79397,185600000.0
2008-07-10 03:05:00,0.7941,0.7941,0.7941,0.7941,19200000.0
2008-07-10 03:06:00,0.7941,0.7941,0.7941,0.7941,4800000.0
2008-07-10 03:07:00,0.7941,0.7941,0.79405,0.7941,45700000.0
2008-07-10 03:08:00,0.7941,0.79415,0.794,0.79405,85400000.0
2008-07-10 03:09:00,0.79405,0.79405,0.79395,0.794,81000000.0
2008-07-10 03:10:00,0.79405,0.79405,0.794,0.794,49300000.0
2008-07-10 03:11:00,0.794,0.794,0.794,0.794,5500000.0
2008-07-10 03:12:00,0.794,0.794,0.7939,0.79395,72600000.0
2008-07-10 03:13:00,0.79395,0.79395,0.79395,0.79395,5600000.0
2008-07-10 03:14:00,0.79395,0.79395,0.7939,0.7939,89000000.0
2008-07-10 03:15:00,0.7939,0.7939,0.79385,0.7939,12800000.0
2008-07-10 03:16:00,0.79385,0.7939,0.79385,0.7939,3800000.0
2008-07-10 03:17:00,0.7939,0.7939,0.79385,0.79385,17000000.0
2008-07-10 03:18:00,0.79385,0.79385,0.7938,0.7938,132900000.0
2008-07-10 03:19:00,0.7938,0.7938,0.7938,0.7938,175400000.0
2008-07-10 03:20:00,0.7938,0.7938,0.7938,0.7938,107100000.0
2008-07-10 03:21:00,0.7938,0.7938,0.7936,0.7936,186300000.0
2008-07-10 03:22:00,0.7936,0.7937,0.7936,0.7936,204600000.0
2008-07-10 03:23:00,0.7936,0.79365,0.7936,0.79365,81600000.0
2008-07-10 03:24:00,0.7937,0.7937,0.7937,0.7937,47500000.0
2008-07-10 03:25:00,0.7937,0.7937,0.7937,0.7937,204400000.0
2008-07-10 03:26:00,0.7937,0.7937,0.7937,0.7937,6200000.0
2008-07-10 03:27:00,0.79375,0.79375,0.79375,0.79375,6600000.0
2008-07-10 03:28:00,0.79359,0.79375,0.79335,0.79375,22600000.0
2008-07-10 03:29:00,0.79375,0.79375,0.7937,0.7937,8600000.0
2008-07-10 03:30:00,0.7937,0.79395,0.7937,0.79385,216500000.0
2008-07-10 03:31:00,0.79385,0.794,0.7938,0.794,50200000.0
2008-07-10 03:32:00,0.794,0.794,0.79395,0.79395,54300000.0
2008-07-10 03:33:00,0.79395,0.79405,0.79375,0.794,247200000.0
2008-07-10 03:34:00,0.794,0.7942,0.794,0.7942,199800000.0
2008-07-10 03:35:00,0.7942,0.7942,0.79415,0.79415,63200000.0
2008-07-10 03:36:00,0.7942,0.7942,0.794,0.794,204300000.0
2008-07-10 03:37:00,0.794,0.79405,0.7939,0.7939,250400000.0
2008-07-10 03:38:00,0.7939,0.794,0.7939,0.7939,290100001.0
2008-07-10 03:39:00,0.7939,0.7939,0.7939,0.7939,17200000.0
2008-07-10 03:40:00,0.7939,0.794,0.7939,0.794,30200000.0
2008-07-10 03:41:00,0.794,0.7941,0.794,0.794,194300000.0
2008-07-10 03:42:00,0.794,0.794,0.794,0.794,147600000.0
2008-07-10 03:43:00,0.794,0.794,0.7939,0.7939,186600000.0
2008-07-10 03:44:00,0.7939,0.7939,0.7938,0.7938,289000000.0
2008-07-10 03:45:00,0.7938,0.7938,0.7937,0.7937,260600000.0
2008-07-10 03:46:00,0.7937,0.7938,0.7935,0.7937,232700000.0
2008-07-10 03:47:00,0.7937,0.7938,0.7937,0.7937,37200000.0
2008-07-10 03:48:00,0.7937,0.7938,0.79365,0.7937,72700000.0
2008-07-10 03:49:00,0.7936,0.7936,0.7933,0.7934,204000000.0
2008-07-10 03:50:00,0.7934,0.7935,0.7934,0.79345,54000000.0
2008-07-10 03:51:00,0.79345,0.7935,0.7934,0.7935,75200000.0
2008-07-10 03:52:00,0.7935,0.7936,0.7935,0.7936,11000000.0
2008-07-10 03:53:00,0.7936,0.7937,0.7935,0.7936,214800000.0
2008-07-10 03:54:00,0.7936,0.7936,0.7936,0.7936,1000000.0
2008-07-10 03:55:00,0.7935,0.7936,0.7935,0.79355,95500000.0
2008-07-10 03:56:00,0.79355,0.7936,0.7935,0.7935,17000000.0
2008-07-10 03:57:00,0.7935,0.7935,0.7935,0.7935,80600000.0
2008-07-10 03:58:00,0.7935,0.7935,0.7935,0.7935,45700000.0
2008-07-10 03:59:00,0.7935,0.7936,0.7934,0.7936,57000000.0
2008-07-10 04:00:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-07-10 04:01:00,0.7937,0.7937,0.7936,0.7937,5000000.0
2008-07-10 04:02:00,0.7937,0.7937,0.79355,0.79355,30800000.0
2008-07-10 04:03:00,0.79355,0.7937,0.79355,0.79355,119600000.0
2008-07-10 04:04:00,0.79355,0.7936,0.79355,0.7936,9600000.0
2008-07-10 04:05:00,0.7936,0.7936,0.79355,0.7936,3400000.0
2008-07-10 04:06:00,0.79355,0.7936,0.79355,0.7936,2400000.0
2008-07-10 04:07:00,0.7936,0.7936,0.79355,0.79355,39700000.0
2008-07-10 04:08:00,0.79355,0.7937,0.79355,0.7937,28500000.0
2008-07-10 04:09:00,0.7937,0.7937,0.79365,0.79365,21800000.0
2008-07-10 04:10:00,0.7937,0.7937,0.7937,0.7937,122000000.0
2008-07-10 04:11:00,0.7937,0.79375,0.7936,0.7937,182400000.0
2008-07-10 04:12:00,0.79375,0.79375,0.79365,0.79365,54500000.0
2008-07-10 04:13:00,0.79365,0.79365,0.79365,0.79365,12600000.0
2008-07-10 04:14:00,0.79365,0.79365,0.79355,0.79355,29900000.0
2008-07-10 04:15:00,0.79355,0.7936,0.79355,0.79355,7600000.0
2008-07-10 04:16:00,0.79355,0.7936,0.79355,0.7936,44500000.0
2008-07-10 04:17:00,0.79355,0.79355,0.7935,0.7935,39000000.0
2008-07-10 04:18:00,0.7935,0.7935,0.7935,0.7935,76600000.0
2008-07-10 04:19:00,0.7935,0.7936,0.7935,0.7936,58500000.0
2008-07-10 04:20:00,0.7936,0.79365,0.7936,0.79365,13700000.0
2008-07-10 04:21:00,0.7936,0.79365,0.7936,0.79365,9600000.0
2008-07-10 04:22:00,0.79365,0.7937,0.79365,0.7937,10000000.0
2008-07-10 04:23:00,0.7937,0.7937,0.79365,0.79365,98500000.0
2008-07-10 04:24:00,0.79365,0.7937,0.79365,0.79365,21600000.0
2008-07-10 04:25:00,0.79365,0.79365,0.79365,0.79365,11400000.0
2008-07-10 04:26:00,0.79365,0.79365,0.79365,0.79365,1400000.0
2008-07-10 04:27:00,0.79365,0.7937,0.79365,0.7937,38500000.0
2008-07-10 04:28:00,0.7937,0.79375,0.79365,0.79365,130200000.0
2008-07-10 04:29:00,0.7937,0.7937,0.7937,0.7937,50200000.0
2008-07-10 04:30:00,0.7937,0.7937,0.7937,0.7937,37900000.0
2008-07-10 04:31:00,0.79365,0.79377,0.79365,0.79368,103900000.0
2008-07-10 04:32:00,0.7937,0.7937,0.79365,0.79365,17100000.0
2008-07-10 04:33:00,0.79365,0.7937,0.79365,0.7937,51200000.0
2008-07-10 04:34:00,0.79365,0.7937,0.79365,0.7937,8400000.0
2008-07-10 04:35:00,0.7937,0.7937,0.7937,0.7937,54800000.0
2008-07-10 04:36:00,0.7937,0.7937,0.79365,0.79365,50900000.0
2008-07-10 04:37:00,0.79365,0.7937,0.79365,0.7937,10800000.0
2008-07-10 04:38:00,0.79365,0.79372,0.79345,0.79359,62900000.0
2008-07-10 04:39:00,0.7937,0.7937,0.7937,0.7937,5600000.0
2008-07-10 04:40:00,0.7937,0.7937,0.79365,0.79365,4200000.0
2008-07-10 04:41:00,0.79365,0.79365,0.79365,0.79365,9000000.0
2008-07-10 04:42:00,0.79365,0.7937,0.79365,0.7937,17500000.0
2008-07-10 04:43:00,0.79344,0.79374,0.79344,0.79368,14900000.0
2008-07-10 04:44:00,0.79374,0.79377,0.79341,0.79377,15900000.0
2008-07-10 04:45:00,0.79367,0.7938,0.7935,0.79362,26800000.0
2008-07-10 04:46:00,0.7937,0.7937,0.7937,0.7937,2800000.0
2008-07-10 04:47:00,0.79382,0.79382,0.79366,0.7937,36900000.0
2008-07-10 04:48:00,0.79378,0.79378,0.79354,0.79377,31400000.0
2008-07-10 04:49:00,0.79372,0.79377,0.7936,0.7936,13900000.0
2008-07-10 04:50:00,0.7936,0.79378,0.79355,0.79371,60400000.0
2008-07-10 04:51:00,0.79352,0.79369,0.79343,0.79357,21400000.0
2008-07-10 04:52:00,0.79372,0.79378,0.7935,0.79363,29400000.0
2008-07-10 04:53:00,0.79377,0.79381,0.79348,0.79367,22100000.0
2008-07-10 04:54:00,0.79364,0.79378,0.79343,0.79376,35500000.0
2008-07-10 04:55:00,0.7934,0.7937,0.7934,0.7937,61900000.0
2008-07-10 04:56:00,0.79358,0.79365,0.7933,0.7933,28400000.0
2008-07-10 04:57:00,0.79363,0.79367,0.79343,0.79343,15200000.0
2008-07-10 04:58:00,0.7937,0.7937,0.7937,0.7937,17100000.0
2008-07-10 04:59:00,0.7937,0.7937,0.79365,0.79365,24900000.0
2008-07-10 05:00:00,0.79365,0.79365,0.79365,0.79365,2800000.0
2008-07-10 05:01:00,0.79365,0.79365,0.79365,0.79365,15400000.0
2008-07-10 05:02:00,0.79365,0.79365,0.7935,0.7935,75500000.0
2008-07-10 05:03:00,0.7935,0.79355,0.7935,0.7935,186100000.0
2008-07-10 05:04:00,0.7935,0.7935,0.7935,0.7935,28700000.0
2008-07-10 05:05:00,0.7935,0.79355,0.7935,0.7935,42700000.0
2008-07-10 05:06:00,0.7935,0.7935,0.7935,0.7935,46000000.0
2008-07-10 05:07:00,0.79338,0.79344,0.79322,0.79339,24100000.0
2008-07-10 05:08:00,0.7935,0.7935,0.7935,0.7935,4800000.0
2008-07-10 05:09:00,0.7935,0.7935,0.7935,0.7935,9600000.0
2008-07-10 05:10:00,0.79355,0.7936,0.79355,0.7936,3800000.0
2008-07-10 05:11:00,0.7936,0.7936,0.79345,0.79345,52800000.0
2008-07-10 05:12:00,0.7934,0.7934,0.79335,0.7934,64400000.0
2008-07-10 05:13:00,0.7934,0.7935,0.79335,0.79335,64400000.0
2008-07-10 05:14:00,0.79335,0.7935,0.79335,0.7934,227899997.0
2008-07-10 05:15:00,0.7934,0.79345,0.7934,0.7934,28200000.0
2008-07-10 05:16:00,0.7934,0.7935,0.7934,0.7934,74600000.0
2008-07-10 05:17:00,0.7934,0.7934,0.7934,0.7934,24800000.0
2008-07-10 05:18:00,0.7934,0.7934,0.7934,0.7934,1400000.0
2008-07-10 05:19:00,0.79349,0.79349,0.79328,0.79349,25200000.0
2008-07-10 05:20:00,0.79343,0.7935,0.79337,0.79337,45600000.0
2008-07-10 05:21:00,0.7934,0.7935,0.7934,0.79345,28600000.0
2008-07-10 05:22:00,0.79345,0.79345,0.79345,0.79345,9600000.0
2008-07-10 05:23:00,0.79345,0.79345,0.79335,0.7934,31600000.0
2008-07-10 05:24:00,0.7935,0.7936,0.7935,0.7936,61800000.0
2008-07-10 05:25:00,0.7936,0.79365,0.79355,0.79355,46800000.0
2008-07-10 05:26:00,0.79355,0.79355,0.79355,0.79355,2400000.0
2008-07-10 05:27:00,0.79355,0.79355,0.79335,0.79345,204700002.0
2008-07-10 05:28:00,0.7935,0.79355,0.7935,0.79355,96200000.0
2008-07-10 05:29:00,0.79355,0.79355,0.7934,0.7934,186200000.0
2008-07-10 05:30:00,0.7934,0.7934,0.79335,0.7934,111700000.0
2008-07-10 05:31:00,0.7934,0.7935,0.79335,0.7935,122800000.0
2008-07-10 05:32:00,0.79345,0.7935,0.79345,0.79345,33300000.0
2008-07-10 05:33:00,0.7935,0.7935,0.7935,0.7935,97900000.0
2008-07-10 05:34:00,0.7935,0.7935,0.7935,0.7935,76600000.0
2008-07-10 05:35:00,0.7935,0.7935,0.7935,0.7935,38200000.0
2008-07-10 05:36:00,0.7935,0.7935,0.79345,0.79345,17700000.0
2008-07-10 05:37:00,0.7934,0.7935,0.79335,0.7935,44600000.0
2008-07-10 05:38:00,0.7935,0.7935,0.7935,0.7935,58800000.0
2008-07-10 05:39:00,0.79356,0.79356,0.79338,0.79341,5000000.0
2008-07-10 05:40:00,0.7935,0.7935,0.7935,0.7935,22000000.0
2008-07-10 05:41:00,0.7935,0.7935,0.7935,0.7935,52900000.0
2008-07-10 05:42:00,0.7935,0.7935,0.7935,0.7935,27800000.0
2008-07-10 05:43:00,0.7935,0.7936,0.7935,0.7936,92800000.0
2008-07-10 05:44:00,0.7936,0.7936,0.79355,0.79355,35600000.0
2008-07-10 05:45:00,0.79355,0.7936,0.79355,0.7936,21900000.0
2008-07-10 05:46:00,0.79355,0.79355,0.79355,0.79355,5200000.0
2008-07-10 05:47:00,0.79355,0.79355,0.7934,0.79345,87500000.0
2008-07-10 05:48:00,0.7935,0.79355,0.79345,0.79355,26500000.0
2008-07-10 05:49:00,0.79355,0.79355,0.79355,0.79355,2800000.0
2008-07-10 05:50:00,0.79355,0.79355,0.79355,0.79355,8200000.0
2008-07-10 05:51:00,0.7936,0.79367,0.79352,0.79359,11400000.0
2008-07-10 05:52:00,0.79349,0.79371,0.79345,0.79371,27600000.0
2008-07-10 05:53:00,0.79347,0.79365,0.79341,0.79353,11000000.0
2008-07-10 05:54:00,0.79355,0.79355,0.7935,0.7935,44200000.0
2008-07-10 05:55:00,0.7935,0.79355,0.7935,0.79355,36000000.0
2008-07-10 05:56:00,0.7936,0.7936,0.7936,0.7936,11400000.0
2008-07-10 05:57:00,0.7936,0.7936,0.7936,0.7936,43200000.0
2008-07-10 05:58:00,0.7936,0.7936,0.7936,0.7936,42700000.0
2008-07-10 05:59:00,0.7936,0.79365,0.7936,0.7936,41800000.0
2008-07-10 06:00:00,0.7936,0.7936,0.7936,0.7936,9600000.0
2008-07-10 06:01:00,0.7937,0.79385,0.79365,0.79365,111800002.0
2008-07-10 06:02:00,0.79365,0.79365,0.7936,0.7936,22400000.0
2008-07-10 06:03:00,0.7936,0.7936,0.7936,0.7936,57600000.0
2008-07-10 06:04:00,0.7936,0.7936,0.7936,0.7936,15800000.0
2008-07-10 06:05:00,0.7936,0.79365,0.7936,0.79365,60100000.0
2008-07-10 06:06:00,0.79365,0.7937,0.79365,0.7937,56500000.0
2008-07-10 06:07:00,0.7937,0.7937,0.79365,0.7937,117000000.0
2008-07-10 06:08:00,0.7937,0.7937,0.79365,0.7937,5800000.0
2008-07-10 06:09:00,0.7937,0.7937,0.79365,0.79365,8200000.0
2008-07-10 06:10:00,0.79363,0.79379,0.79349,0.79355,97600000.0
2008-07-10 06:11:00,0.79383,0.79383,0.79365,0.79365,60500000.0
2008-07-10 06:12:00,0.7937,0.7938,0.79354,0.79372,60800000.0
2008-07-10 06:13:00,0.79352,0.79378,0.79345,0.79345,72500000.0
2008-07-10 06:14:00,0.79365,0.79365,0.7936,0.7936,7000000.0
2008-07-10 06:15:00,0.7936,0.79365,0.7936,0.7936,16200000.0
2008-07-10 06:16:00,0.79365,0.79365,0.7935,0.7935,28600000.0
2008-07-10 06:17:00,0.7935,0.79355,0.7935,0.79355,38800000.0
2008-07-10 06:18:00,0.7935,0.7935,0.7935,0.7935,18200000.0
2008-07-10 06:19:00,0.79355,0.7936,0.7935,0.7936,60300000.0
2008-07-10 06:20:00,0.7936,0.7936,0.7936,0.7936,4200000.0
2008-07-10 06:21:00,0.7936,0.7936,0.79355,0.7936,14500000.0
2008-07-10 06:22:00,0.79347,0.7936,0.79335,0.79335,266600000.0
2008-07-10 06:23:00,0.7936,0.7936,0.7936,0.7936,33600000.0
2008-07-10 06:24:00,0.7936,0.79365,0.7936,0.79365,36900000.0
2008-07-10 06:25:00,0.7936,0.79385,0.7936,0.7938,83700000.0
2008-07-10 06:26:00,0.79385,0.79385,0.7937,0.7937,80800002.0
2008-07-10 06:27:00,0.7936,0.79365,0.7935,0.7936,273099999.0
2008-07-10 06:28:00,0.79355,0.79365,0.79355,0.79365,73100000.0
2008-07-10 06:29:00,0.7936,0.79365,0.7936,0.79365,30900000.0
2008-07-10 06:30:00,0.79365,0.79365,0.79355,0.79355,32300000.0
2008-07-10 06:31:00,0.79355,0.7936,0.7933,0.7933,218600000.0
2008-07-10 06:32:00,0.7933,0.7934,0.79325,0.7934,190700000.0
2008-07-10 06:33:00,0.7934,0.79365,0.7934,0.79365,44500000.0
2008-07-10 06:34:00,0.79365,0.7937,0.79365,0.79365,9400000.0
2008-07-10 06:35:00,0.79365,0.79365,0.7936,0.79365,24400000.0
2008-07-10 06:36:00,0.79365,0.7937,0.79365,0.7937,37900000.0
2008-07-10 06:37:00,0.7937,0.79375,0.7936,0.79365,108299999.0
2008-07-10 06:38:00,0.7937,0.7938,0.79355,0.79355,90999999.0
2008-07-10 06:39:00,0.7937,0.7937,0.79355,0.79365,38600000.0
2008-07-10 06:40:00,0.7937,0.79375,0.79365,0.79365,22400000.0
2008-07-10 06:41:00,0.7937,0.7937,0.7937,0.7937,1000000.0
2008-07-10 06:42:00,0.7937,0.7937,0.79365,0.79365,3400000.0
2008-07-10 06:43:00,0.79365,0.79365,0.7936,0.7936,81700000.0
2008-07-10 06:44:00,0.7936,0.7936,0.7936,0.7936,215000000.0
2008-07-10 06:45:00,0.7936,0.79365,0.7936,0.79365,20500000.0
2008-07-10 06:46:00,0.79365,0.7937,0.79365,0.7937,42500000.0
2008-07-10 06:47:00,0.7937,0.7937,0.7935,0.7935,125200000.0
2008-07-10 06:48:00,0.7935,0.7935,0.7934,0.79345,47600000.0
2008-07-10 06:49:00,0.79345,0.7935,0.79345,0.79345,20000000.0
2008-07-10 06:50:00,0.79345,0.7936,0.79345,0.79355,61100000.0
2008-07-10 06:51:00,0.79355,0.79355,0.79355,0.79355,4200000.0
2008-07-10 06:52:00,0.79355,0.79355,0.79355,0.79355,2800000.0
2008-07-10 06:53:00,0.79345,0.7936,0.79332,0.79354,334900000.0
2008-07-10 06:54:00,0.79358,0.79371,0.79358,0.79371,192000000.0
2008-07-10 06:55:00,0.7936,0.79365,0.7936,0.7936,39300000.0
2008-07-10 06:56:00,0.7936,0.7936,0.7936,0.7936,139899996.0
2008-07-10 06:57:00,0.7936,0.7939,0.7936,0.7939,409899997.0
2008-07-10 06:58:00,0.7939,0.79395,0.79375,0.79385,624100006.0
2008-07-10 06:59:00,0.7939,0.79395,0.79385,0.7939,71700000.0
2008-07-10 07:00:00,0.7939,0.7939,0.79375,0.7938,152600001.0
2008-07-10 07:01:00,0.79395,0.79395,0.7938,0.79385,94899997.0
2008-07-10 07:02:00,0.7938,0.7938,0.79365,0.7938,241099998.0
2008-07-10 07:03:00,0.7938,0.79385,0.79375,0.7938,63900001.0
2008-07-10 07:04:00,0.7939,0.7939,0.79385,0.7939,30700000.0
2008-07-10 07:05:00,0.7939,0.79395,0.79385,0.79385,34400000.0
2008-07-10 07:06:00,0.79394,0.794,0.79381,0.79395,222400000.0
2008-07-10 07:07:00,0.79385,0.79399,0.79378,0.79398,352000000.0
2008-07-10 07:08:00,0.79385,0.7939,0.79365,0.79385,564800005.0
2008-07-10 07:09:00,0.7939,0.79395,0.79385,0.79395,395499999.0
2008-07-10 07:10:00,0.79395,0.79395,0.79385,0.7939,57700000.0
2008-07-10 07:11:00,0.79395,0.79395,0.79385,0.7939,31100000.0
2008-07-10 07:12:00,0.79395,0.79395,0.79385,0.7939,34900000.0
2008-07-10 07:13:00,0.79395,0.79395,0.7938,0.7938,303999999.0
2008-07-10 07:14:00,0.7938,0.79395,0.79375,0.7938,364599997.0
2008-07-10 07:15:00,0.79385,0.794,0.7938,0.79385,87300001.0
2008-07-10 07:16:00,0.7939,0.79405,0.7939,0.79395,106300000.0
2008-07-10 07:17:00,0.79395,0.79405,0.7939,0.79405,136099997.0
2008-07-10 07:18:00,0.794,0.79415,0.7939,0.7941,301299998.0
2008-07-10 07:19:00,0.7941,0.79435,0.7941,0.7943,173999999.0
2008-07-10 07:20:00,0.7943,0.7943,0.794,0.794,296700000.0
2008-07-10 07:21:00,0.794,0.79425,0.794,0.7942,169400000.0
2008-07-10 07:22:00,0.7942,0.79425,0.7942,0.7942,79700000.0
2008-07-10 07:23:00,0.7942,0.79435,0.79415,0.7943,127800000.0
2008-07-10 07:24:00,0.7943,0.7943,0.79425,0.79425,6800000.0
2008-07-10 07:25:00,0.7943,0.7944,0.7943,0.79435,76000000.0
2008-07-10 07:26:00,0.79435,0.7944,0.79435,0.7944,98300000.0
2008-07-10 07:27:00,0.7944,0.79445,0.79435,0.7944,41600000.0
2008-07-10 07:28:00,0.7944,0.7945,0.7944,0.7945,20600000.0
2008-07-10 07:29:00,0.7945,0.7946,0.79435,0.79435,298600000.0
2008-07-10 07:30:00,0.79435,0.7945,0.79435,0.79435,277599998.0
2008-07-10 07:31:00,0.79435,0.79435,0.79435,0.79435,33600000.0
2008-07-10 07:32:00,0.7944,0.7944,0.7944,0.7944,46000000.0
2008-07-10 07:33:00,0.7944,0.7944,0.7943,0.79435,118300000.0
2008-07-10 07:34:00,0.79435,0.7944,0.7943,0.7943,120299999.0
2008-07-10 07:35:00,0.7943,0.7943,0.7943,0.7943,89400000.0
2008-07-10 07:36:00,0.7943,0.7943,0.7943,0.7943,66800000.0
2008-07-10 07:37:00,0.7943,0.7943,0.79415,0.79415,140200000.0
2008-07-10 07:38:00,0.7941,0.7942,0.79405,0.79415,146500000.0
2008-07-10 07:39:00,0.79415,0.7942,0.7941,0.79415,128100000.0
2008-07-10 07:40:00,0.79415,0.79415,0.7941,0.7941,79700000.0
2008-07-10 07:41:00,0.7941,0.79415,0.7941,0.7941,115800000.0
2008-07-10 07:42:00,0.7941,0.79415,0.7941,0.7941,99800000.0
2008-07-10 07:43:00,0.7941,0.7942,0.79405,0.7942,122500000.0
2008-07-10 07:44:00,0.7942,0.79425,0.7942,0.7942,118800000.0
2008-07-10 07:45:00,0.7942,0.7942,0.7942,0.7942,101700000.0
2008-07-10 07:46:00,0.7942,0.7942,0.7942,0.7942,173200000.0
2008-07-10 07:47:00,0.7942,0.7942,0.7942,0.7942,59300000.0
2008-07-10 07:48:00,0.7942,0.7942,0.7942,0.7942,143500000.0
2008-07-10 07:49:00,0.7942,0.7943,0.7942,0.7943,204600000.0
2008-07-10 07:50:00,0.7943,0.7943,0.7942,0.79425,122300000.0
2008-07-10 07:51:00,0.7943,0.7943,0.79425,0.79425,25400000.0
2008-07-10 07:52:00,0.79425,0.79425,0.7942,0.7942,45300000.0
2008-07-10 07:53:00,0.7942,0.7942,0.7942,0.7942,50400000.0
2008-07-10 07:54:00,0.7942,0.7943,0.7942,0.7943,96200000.0
2008-07-10 07:55:00,0.7943,0.79435,0.7943,0.79435,27800000.0
2008-07-10 07:56:00,0.79435,0.7946,0.7943,0.79455,149800002.0
2008-07-10 07:57:00,0.79455,0.7946,0.79455,0.79455,12000000.0
2008-07-10 07:58:00,0.79455,0.79455,0.7943,0.79435,98000000.0
2008-07-10 07:59:00,0.7943,0.7944,0.7943,0.79435,381700001.0
2008-07-10 08:00:00,0.7943,0.7945,0.7942,0.7942,411400000.0
2008-07-10 08:01:00,0.7942,0.79435,0.7942,0.79425,326600000.0
2008-07-10 08:02:00,0.79425,0.79425,0.7942,0.7942,161200000.0
2008-07-10 08:03:00,0.7942,0.7942,0.7942,0.7942,159200000.0
2008-07-10 08:04:00,0.7942,0.7942,0.7942,0.7942,115000000.0
2008-07-10 08:05:00,0.7942,0.7942,0.7942,0.7942,40800000.0
2008-07-10 08:06:00,0.7942,0.79425,0.7942,0.7942,112200000.0
2008-07-10 08:07:00,0.7942,0.7942,0.7942,0.7942,60600000.0
2008-07-10 08:08:00,0.7942,0.7942,0.7941,0.79415,90700000.0
2008-07-10 08:09:00,0.7942,0.7942,0.79415,0.7942,213900000.0
2008-07-10 08:10:00,0.7942,0.79445,0.7942,0.79445,269300000.0
2008-07-10 08:11:00,0.79445,0.7946,0.79435,0.79455,47500000.0
2008-07-10 08:12:00,0.79455,0.7947,0.79455,0.7947,225400000.0
2008-07-10 08:13:00,0.7947,0.79475,0.79455,0.79465,228200000.0
2008-07-10 08:14:00,0.79465,0.7947,0.7944,0.7946,261600000.0
2008-07-10 08:15:00,0.7946,0.79475,0.79455,0.79475,560899995.0
2008-07-10 08:16:00,0.7947,0.79475,0.79465,0.79465,123300000.0
2008-07-10 08:17:00,0.79465,0.7949,0.7946,0.7948,272000000.0
2008-07-10 08:18:00,0.7948,0.7949,0.7948,0.7949,117200000.0
2008-07-10 08:19:00,0.7949,0.7951,0.79485,0.795,250200000.0
2008-07-10 08:20:00,0.795,0.795,0.7949,0.7949,247200000.0
2008-07-10 08:21:00,0.7949,0.7949,0.7948,0.79485,196000000.0
2008-07-10 08:22:00,0.7949,0.79495,0.79485,0.7949,240800000.0
2008-07-10 08:23:00,0.7949,0.79495,0.7949,0.79495,28700000.0
2008-07-10 08:24:00,0.7949,0.7949,0.7949,0.7949,81500000.0
2008-07-10 08:25:00,0.7949,0.7949,0.79465,0.7948,385700000.0
2008-07-10 08:26:00,0.79475,0.7948,0.7947,0.79475,320700000.0
2008-07-10 08:27:00,0.79475,0.7949,0.79475,0.79485,305700000.0
2008-07-10 08:28:00,0.7948,0.7951,0.7948,0.7948,415300001.0
2008-07-10 08:29:00,0.7948,0.7949,0.79475,0.79475,567199999.0
2008-07-10 08:30:00,0.79475,0.79485,0.79475,0.7948,137900000.0
2008-07-10 08:31:00,0.7948,0.79485,0.79465,0.7947,162500000.0
2008-07-10 08:32:00,0.7947,0.79475,0.7946,0.79465,77700000.0
2008-07-10 08:33:00,0.79465,0.7948,0.79465,0.79475,345200000.0
2008-07-10 08:34:00,0.79475,0.7952,0.7947,0.7951,190800000.0
2008-07-10 08:35:00,0.7951,0.79525,0.79495,0.79505,341200000.0
2008-07-10 08:36:00,0.79505,0.79515,0.795,0.79505,186600000.0
2008-07-10 08:37:00,0.79505,0.7951,0.79485,0.795,377400000.0
2008-07-10 08:38:00,0.795,0.79505,0.79495,0.79495,81400000.0
2008-07-10 08:39:00,0.79495,0.795,0.79485,0.79485,115200000.0
2008-07-10 08:40:00,0.79485,0.7949,0.7948,0.7949,59400000.0
2008-07-10 08:41:00,0.79495,0.795,0.7947,0.7947,443499999.0
2008-07-10 08:42:00,0.79475,0.7949,0.7947,0.79475,194900000.0
2008-07-10 08:43:00,0.79475,0.7949,0.79475,0.79475,90300000.0
2008-07-10 08:44:00,0.79475,0.7948,0.7947,0.79475,109900000.0
2008-07-10 08:45:00,0.79475,0.7948,0.7946,0.79465,254800000.0
2008-07-10 08:46:00,0.79465,0.79475,0.7946,0.7947,112100000.0
2008-07-10 08:47:00,0.7947,0.7947,0.7945,0.7946,165100000.0
2008-07-10 08:48:00,0.79465,0.7947,0.79455,0.79465,127800000.0
2008-07-10 08:49:00,0.79465,0.79465,0.7945,0.7946,157600000.0
2008-07-10 08:50:00,0.79455,0.79455,0.7943,0.7945,144200000.0
2008-07-10 08:51:00,0.7945,0.7946,0.7944,0.7946,139700000.0
2008-07-10 08:52:00,0.79455,0.7946,0.7945,0.7946,108000000.0
2008-07-10 08:53:00,0.7946,0.7948,0.79455,0.79455,219600000.0
2008-07-10 08:54:00,0.79455,0.79455,0.7944,0.79455,114200000.0
2008-07-10 08:55:00,0.7946,0.79465,0.7945,0.79455,118600000.0
2008-07-10 08:56:00,0.79455,0.7946,0.7945,0.7946,159400000.0
2008-07-10 08:57:00,0.7946,0.7947,0.79455,0.7947,118900000.0
2008-07-10 08:58:00,0.7947,0.7947,0.7946,0.79465,77700000.0
2008-07-10 08:59:00,0.79465,0.79465,0.7946,0.79465,27000000.0
2008-07-10 09:00:00,0.79465,0.7947,0.7946,0.79465,116900000.0
2008-07-10 09:01:00,0.79465,0.7947,0.7946,0.7947,131000000.0
2008-07-10 09:02:00,0.7947,0.79475,0.7946,0.7947,112600000.0
2008-07-10 09:03:00,0.7947,0.7949,0.7947,0.7949,171700000.0
2008-07-10 09:04:00,0.7949,0.7949,0.79455,0.7947,195100000.0
2008-07-10 09:05:00,0.79465,0.79475,0.79465,0.79475,121400000.0
2008-07-10 09:06:00,0.79475,0.7949,0.7947,0.79485,177000000.0
2008-07-10 09:07:00,0.79485,0.79485,0.79475,0.79475,130100000.0
2008-07-10 09:08:00,0.79475,0.79485,0.79475,0.7948,136000000.0
2008-07-10 09:09:00,0.79485,0.79485,0.7947,0.7948,99100000.0
2008-07-10 09:10:00,0.7948,0.7949,0.7948,0.79485,64100000.0
2008-07-10 09:11:00,0.79485,0.79485,0.7947,0.79475,149100000.0
2008-07-10 09:12:00,0.79485,0.79515,0.79475,0.7951,178200000.0
2008-07-10 09:13:00,0.79505,0.7952,0.795,0.7952,121400000.0
2008-07-10 09:14:00,0.7952,0.79525,0.7949,0.79495,141000000.0
2008-07-10 09:15:00,0.79495,0.79495,0.79485,0.79485,96300000.0
2008-07-10 09:16:00,0.79485,0.79495,0.79485,0.79495,73800000.0
2008-07-10 09:17:00,0.79495,0.79505,0.7949,0.795,83000000.0
2008-07-10 09:18:00,0.795,0.79505,0.7949,0.795,88500000.0
2008-07-10 09:19:00,0.795,0.79505,0.79495,0.795,65000000.0
2008-07-10 09:20:00,0.795,0.79505,0.7949,0.795,109400000.0
2008-07-10 09:21:00,0.795,0.79515,0.795,0.7951,85800000.0
2008-07-10 09:22:00,0.7951,0.79515,0.79495,0.7951,181600000.0
2008-07-10 09:23:00,0.7951,0.7951,0.795,0.79505,117500000.0
2008-07-10 09:24:00,0.79505,0.7952,0.795,0.79515,184900000.0
2008-07-10 09:25:00,0.79515,0.79525,0.79515,0.7952,79000000.0
2008-07-10 09:26:00,0.7952,0.79525,0.7952,0.7952,78700000.0
2008-07-10 09:27:00,0.7952,0.7952,0.79515,0.79515,110900000.0
2008-07-10 09:28:00,0.7952,0.7952,0.79495,0.795,130000000.0
2008-07-10 09:29:00,0.79505,0.7952,0.79495,0.7952,97100000.0
2008-07-10 09:30:00,0.7952,0.79525,0.79495,0.79505,138800000.0
2008-07-10 09:31:00,0.7951,0.7953,0.7951,0.79525,78700000.0
2008-07-10 09:32:00,0.79525,0.7953,0.7952,0.7953,48100000.0
2008-07-10 09:33:00,0.7953,0.7953,0.79505,0.79515,216500000.0
2008-07-10 09:34:00,0.79515,0.79515,0.79505,0.79515,181900000.0
2008-07-10 09:35:00,0.79515,0.7952,0.7951,0.7952,67500000.0
2008-07-10 09:36:00,0.7952,0.7952,0.7951,0.7952,127500000.0
2008-07-10 09:37:00,0.7952,0.79525,0.79515,0.7952,57200000.0
2008-07-10 09:38:00,0.7952,0.7952,0.795,0.7951,91200000.0
2008-07-10 09:39:00,0.7951,0.79515,0.795,0.79515,107700000.0
2008-07-10 09:40:00,0.79515,0.79515,0.79505,0.7951,70400000.0
2008-07-10 09:41:00,0.79505,0.7951,0.79505,0.79505,24400000.0
2008-07-10 09:42:00,0.79505,0.7951,0.7949,0.79505,168400000.0
2008-07-10 09:43:00,0.7951,0.79515,0.795,0.79505,89800000.0
2008-07-10 09:44:00,0.79505,0.79505,0.795,0.795,25000000.0
2008-07-10 09:45:00,0.795,0.79505,0.7949,0.795,93600000.0
2008-07-10 09:46:00,0.795,0.79505,0.79495,0.79505,73800000.0
2008-07-10 09:47:00,0.79505,0.7951,0.7949,0.79495,100100000.0
2008-07-10 09:48:00,0.795,0.795,0.79485,0.7949,100300000.0
2008-07-10 09:49:00,0.7949,0.795,0.79485,0.79495,98500000.0
2008-07-10 09:50:00,0.79495,0.795,0.7948,0.79485,128400000.0
2008-07-10 09:51:00,0.79485,0.7951,0.79485,0.7949,163500000.0
2008-07-10 09:52:00,0.7949,0.79515,0.79485,0.79515,102100000.0
2008-07-10 09:53:00,0.7951,0.7952,0.79505,0.79505,86900000.0
2008-07-10 09:54:00,0.7951,0.79515,0.79505,0.7951,36600000.0
2008-07-10 09:55:00,0.7951,0.79535,0.7951,0.79535,94000000.0
2008-07-10 09:56:00,0.79535,0.79535,0.79515,0.79515,89000000.0
2008-07-10 09:57:00,0.79515,0.79515,0.79515,0.79515,2000000.0
2008-07-10 09:58:00,0.79515,0.7954,0.79515,0.7954,73800000.0
2008-07-10 09:59:00,0.7954,0.7955,0.79535,0.7954,100600000.0
2008-07-10 10:00:00,0.7954,0.7962,0.7954,0.796,307800000.0
2008-07-10 10:01:00,0.796,0.796,0.7958,0.79585,271300000.0
2008-07-10 10:02:00,0.79585,0.79605,0.79585,0.796,379800000.0
2008-07-10 10:03:00,0.79605,0.79605,0.79595,0.79595,186400000.0
2008-07-10 10:04:00,0.79595,0.796,0.79575,0.7958,88400000.0
2008-07-10 10:05:00,0.7958,0.79585,0.7957,0.7958,77300000.0
2008-07-10 10:06:00,0.7958,0.7958,0.79575,0.79575,43400000.0
2008-07-10 10:07:00,0.79575,0.79575,0.7955,0.7956,108500000.0
2008-07-10 10:08:00,0.79555,0.7958,0.79555,0.7958,91200000.0
2008-07-10 10:09:00,0.7958,0.79585,0.79575,0.7958,87900000.0
2008-07-10 10:10:00,0.7958,0.79585,0.7957,0.7958,114200000.0
2008-07-10 10:11:00,0.7958,0.7958,0.79565,0.7957,43900000.0
2008-07-10 10:12:00,0.7957,0.79585,0.79565,0.79575,110500000.0
2008-07-10 10:13:00,0.79575,0.7959,0.7957,0.79585,61400000.0
2008-07-10 10:14:00,0.79585,0.7959,0.79575,0.79585,132200000.0
2008-07-10 10:15:00,0.79585,0.79585,0.7957,0.79575,155300000.0
2008-07-10 10:16:00,0.79575,0.79575,0.79565,0.7957,77700000.0
2008-07-10 10:17:00,0.79565,0.79575,0.79565,0.7957,98000000.0
2008-07-10 10:18:00,0.7957,0.79575,0.79565,0.7957,97100000.0
2008-07-10 10:19:00,0.7957,0.7957,0.79545,0.79545,96600000.0
2008-07-10 10:20:00,0.79545,0.7956,0.7954,0.7956,100000000.0
2008-07-10 10:21:00,0.7956,0.7956,0.79555,0.7956,27000000.0
2008-07-10 10:22:00,0.79565,0.7957,0.79545,0.79545,110100000.0
2008-07-10 10:23:00,0.79545,0.7956,0.79545,0.7956,79900000.0
2008-07-10 10:24:00,0.7956,0.7956,0.79545,0.79545,86600000.0
2008-07-10 10:25:00,0.79545,0.7956,0.79545,0.7955,96800000.0
2008-07-10 10:26:00,0.7955,0.7956,0.7955,0.7955,148300000.0
2008-07-10 10:27:00,0.7955,0.7956,0.79545,0.79545,66800000.0
2008-07-10 10:28:00,0.79545,0.79545,0.7953,0.79535,166000000.0
2008-07-10 10:29:00,0.7954,0.7954,0.79525,0.79535,101300000.0
2008-07-10 10:30:00,0.79535,0.79545,0.79535,0.79545,95900000.0
2008-07-10 10:31:00,0.79545,0.7956,0.79545,0.7955,213400000.0
2008-07-10 10:32:00,0.7955,0.79555,0.7954,0.79545,144200000.0
2008-07-10 10:33:00,0.79545,0.79545,0.7954,0.7954,33300000.0
2008-07-10 10:34:00,0.7954,0.7954,0.79525,0.7953,197500000.0
2008-07-10 10:35:00,0.79525,0.79545,0.79525,0.79535,286399999.0
2008-07-10 10:36:00,0.7953,0.7954,0.79525,0.7953,425800003.0
2008-07-10 10:37:00,0.7953,0.7954,0.79525,0.7953,431099999.0
2008-07-10 10:38:00,0.7953,0.79535,0.7952,0.7952,402099997.0
2008-07-10 10:39:00,0.79525,0.7953,0.7952,0.79525,243000001.0
2008-07-10 10:40:00,0.7953,0.79535,0.79515,0.79525,507199999.0
2008-07-10 10:41:00,0.7953,0.79555,0.79525,0.7955,145500000.0
2008-07-10 10:42:00,0.79555,0.79555,0.7955,0.7955,15900000.0
2008-07-10 10:43:00,0.7955,0.79555,0.7954,0.79545,86400000.0
2008-07-10 10:44:00,0.79545,0.79545,0.7953,0.79535,75400000.0
2008-07-10 10:45:00,0.79535,0.7954,0.7953,0.79535,99500000.0
2008-07-10 10:46:00,0.79535,0.7955,0.79535,0.7954,122100000.0
2008-07-10 10:47:00,0.79545,0.79555,0.79535,0.79535,188500000.0
2008-07-10 10:48:00,0.79535,0.79545,0.7953,0.79545,140300000.0
2008-07-10 10:49:00,0.79545,0.79545,0.7953,0.7954,73900000.0
2008-07-10 10:50:00,0.7954,0.79545,0.7953,0.7953,136699999.0
2008-07-10 10:51:00,0.79535,0.79535,0.79525,0.79525,113000000.0
2008-07-10 10:52:00,0.7952,0.7954,0.7952,0.79535,92200000.0
2008-07-10 10:53:00,0.79535,0.7956,0.79535,0.7956,103500000.0
2008-07-10 10:54:00,0.7956,0.7958,0.79545,0.79545,344500000.0
2008-07-10 10:55:00,0.7955,0.7955,0.79535,0.7955,173200000.0
2008-07-10 10:56:00,0.7955,0.79555,0.79535,0.79535,103300000.0
2008-07-10 10:57:00,0.79535,0.7954,0.7953,0.7954,101600000.0
2008-07-10 10:58:00,0.7954,0.79555,0.79535,0.7955,119600000.0
2008-07-10 10:59:00,0.7955,0.79555,0.7954,0.79555,82000000.0
2008-07-10 11:00:00,0.79555,0.79595,0.79555,0.79585,196100000.0
2008-07-10 11:01:00,0.79585,0.7959,0.79575,0.7958,76800000.0
2008-07-10 11:02:00,0.7958,0.7959,0.7958,0.7958,51000000.0
2008-07-10 11:03:00,0.7958,0.79595,0.7958,0.79595,72100000.0
2008-07-10 11:04:00,0.7959,0.7959,0.7959,0.7959,12500000.0
2008-07-10 11:05:00,0.7959,0.79595,0.79585,0.79595,31200000.0
2008-07-10 11:06:00,0.79595,0.79595,0.7959,0.79595,21000000.0
2008-07-10 11:07:00,0.7959,0.79595,0.7959,0.79595,39800000.0
2008-07-10 11:08:00,0.796,0.7962,0.79595,0.79605,208900000.0
2008-07-10 11:09:00,0.79615,0.7962,0.7961,0.7961,131300000.0
2008-07-10 11:10:00,0.79615,0.7962,0.79605,0.7961,155600001.0
2008-07-10 11:11:00,0.79615,0.79615,0.796,0.7961,143700001.0
2008-07-10 11:12:00,0.79615,0.7962,0.796,0.79605,164200001.0
2008-07-10 11:13:00,0.79605,0.7961,0.796,0.79605,67900000.0
2008-07-10 11:14:00,0.79605,0.7961,0.796,0.7961,131600000.0
2008-07-10 11:15:00,0.7961,0.7962,0.79605,0.7962,235400001.0
2008-07-10 11:16:00,0.7962,0.79625,0.79605,0.79615,120700000.0
2008-07-10 11:17:00,0.7961,0.7964,0.7961,0.7964,244500000.0
2008-07-10 11:18:00,0.7964,0.7966,0.7964,0.79645,127200000.0
2008-07-10 11:19:00,0.79645,0.7965,0.79635,0.79635,73700000.0
2008-07-10 11:20:00,0.79635,0.7964,0.7963,0.7964,91400000.0
2008-07-10 11:21:00,0.7964,0.79645,0.7963,0.7964,126700000.0
2008-07-10 11:22:00,0.79635,0.7964,0.7963,0.79635,76600000.0
2008-07-10 11:23:00,0.79635,0.79655,0.79635,0.7965,78800000.0
2008-07-10 11:24:00,0.79645,0.79655,0.7964,0.7965,163300000.0
2008-07-10 11:25:00,0.7965,0.7966,0.79635,0.7964,135900000.0
2008-07-10 11:26:00,0.7964,0.79645,0.79635,0.79645,149400000.0
2008-07-10 11:27:00,0.7964,0.79645,0.79625,0.7963,131000000.0
2008-07-10 11:28:00,0.7963,0.79635,0.7963,0.7963,56400000.0
2008-07-10 11:29:00,0.7963,0.7963,0.79625,0.79625,60300000.0
2008-07-10 11:30:00,0.79625,0.79625,0.7961,0.7961,261700000.0
2008-07-10 11:31:00,0.7961,0.79615,0.7958,0.79595,131700000.0
2008-07-10 11:32:00,0.79595,0.796,0.7957,0.7957,251400001.0
2008-07-10 11:33:00,0.7957,0.7957,0.7955,0.7957,164700000.0
2008-07-10 11:34:00,0.7957,0.79575,0.7956,0.7956,338418000.0
2008-07-10 11:35:00,0.7956,0.79565,0.7955,0.79565,266330000.0
2008-07-10 11:36:00,0.79565,0.7958,0.79565,0.7958,105900000.0
2008-07-10 11:37:00,0.7958,0.79585,0.7957,0.79575,124400000.0
2008-07-10 11:38:00,0.7958,0.7958,0.7957,0.7957,38200000.0
2008-07-10 11:39:00,0.7957,0.7957,0.79535,0.79535,146800000.0
2008-07-10 11:40:00,0.79535,0.7954,0.79525,0.7954,152000000.0
2008-07-10 11:41:00,0.7954,0.7954,0.79535,0.79535,63800000.0
2008-07-10 11:42:00,0.79535,0.79545,0.79535,0.7954,77200000.0
2008-07-10 11:43:00,0.79545,0.7955,0.79525,0.7953,248700001.0
2008-07-10 11:44:00,0.7953,0.7953,0.79515,0.79525,112415000.0
2008-07-10 11:45:00,0.79525,0.79535,0.7952,0.79535,75800000.0
2008-07-10 11:46:00,0.7954,0.7954,0.7953,0.7953,59600000.0
2008-07-10 11:47:00,0.79535,0.79535,0.7952,0.79535,122400000.0
2008-07-10 11:48:00,0.7953,0.7954,0.7953,0.79535,55200000.0
2008-07-10 11:49:00,0.79535,0.7954,0.79535,0.79535,64300000.0
2008-07-10 11:50:00,0.7954,0.7954,0.79535,0.7954,237800000.0
2008-07-10 11:51:00,0.7954,0.7955,0.7954,0.7954,107400000.0
2008-07-10 11:52:00,0.7954,0.79545,0.7954,0.7954,170300000.0
2008-07-10 11:53:00,0.7954,0.79555,0.79535,0.79555,171000000.0
2008-07-10 11:54:00,0.79555,0.79555,0.79545,0.79545,180100000.0
2008-07-10 11:55:00,0.79545,0.79545,0.7953,0.79535,148200000.0
2008-07-10 11:56:00,0.79535,0.7954,0.79535,0.7954,114700000.0
2008-07-10 11:57:00,0.79535,0.7954,0.79535,0.7954,84000000.0
2008-07-10 11:58:00,0.7954,0.79555,0.7954,0.79555,91000000.0
2008-07-10 11:59:00,0.79555,0.7956,0.79555,0.79555,44800000.0
2008-07-10 12:00:00,0.79555,0.79555,0.79545,0.79545,64400000.0
2008-07-10 12:01:00,0.7954,0.7954,0.79525,0.7953,101200000.0
2008-07-10 12:02:00,0.7953,0.79535,0.79525,0.79525,70200000.0
2008-07-10 12:03:00,0.7953,0.7953,0.79525,0.79525,43600000.0
2008-07-10 12:04:00,0.7953,0.7953,0.79525,0.79525,68900000.0
2008-07-10 12:05:00,0.79525,0.79525,0.79505,0.79505,86900000.0
2008-07-10 12:06:00,0.7951,0.7952,0.7951,0.7952,73900000.0
2008-07-10 12:07:00,0.7952,0.7952,0.7952,0.7952,34200000.0
2008-07-10 12:08:00,0.7952,0.79525,0.79505,0.79515,100200000.0
2008-07-10 12:09:00,0.79515,0.79535,0.79515,0.79525,138700000.0
2008-07-10 12:10:00,0.79525,0.79535,0.79525,0.79525,91500000.0
2008-07-10 12:11:00,0.7953,0.79535,0.79525,0.7953,97100000.0
2008-07-10 12:12:00,0.7953,0.79535,0.79525,0.79525,75800000.0
2008-07-10 12:13:00,0.7953,0.7953,0.79515,0.7952,60900000.0
2008-07-10 12:14:00,0.7952,0.79535,0.7952,0.79535,48000000.0
2008-07-10 12:15:00,0.7953,0.79545,0.7953,0.79545,24200000.0
2008-07-10 12:16:00,0.79545,0.7956,0.79535,0.79535,120100001.0
2008-07-10 12:17:00,0.79535,0.79535,0.79525,0.79525,115900000.0
2008-07-10 12:18:00,0.79525,0.7954,0.7952,0.7954,60400000.0
2008-07-10 12:19:00,0.7954,0.79545,0.79535,0.7954,49800000.0
2008-07-10 12:20:00,0.7954,0.79545,0.7954,0.79545,12600000.0
2008-07-10 12:21:00,0.79545,0.7955,0.79545,0.7955,34600000.0
2008-07-10 12:22:00,0.7955,0.79565,0.7955,0.79555,114200000.0
2008-07-10 12:23:00,0.7956,0.7957,0.79555,0.7957,68700000.0
2008-07-10 12:24:00,0.7957,0.7957,0.79565,0.79565,130600000.0
2008-07-10 12:25:00,0.79565,0.7957,0.79565,0.7957,15200000.0
2008-07-10 12:26:00,0.7957,0.7957,0.79565,0.79565,41100000.0
2008-07-10 12:27:00,0.79565,0.7957,0.79565,0.79565,40500000.0
2008-07-10 12:28:00,0.79565,0.7957,0.79565,0.79565,50100000.0
2008-07-10 12:29:00,0.79565,0.79565,0.7955,0.7956,169800000.0
2008-07-10 12:30:00,0.7955,0.7956,0.79535,0.7954,235300000.0
2008-07-10 12:31:00,0.7954,0.7954,0.79525,0.7953,82700000.0
2008-07-10 12:32:00,0.7953,0.79555,0.7953,0.79545,57118000.0
2008-07-10 12:33:00,0.79545,0.7956,0.79545,0.7956,74400000.0
2008-07-10 12:34:00,0.7956,0.79575,0.7956,0.7957,86400000.0
2008-07-10 12:35:00,0.7957,0.7958,0.7957,0.7958,37300000.0
2008-07-10 12:36:00,0.79575,0.79575,0.7957,0.79575,25600000.0
2008-07-10 12:37:00,0.79575,0.7958,0.7957,0.79575,133500000.0
2008-07-10 12:38:00,0.79575,0.7958,0.79575,0.79575,107400000.0
2008-07-10 12:39:00,0.79575,0.79575,0.79575,0.79575,20000000.0
2008-07-10 12:40:00,0.7958,0.7958,0.79555,0.7956,43700000.0
2008-07-10 12:41:00,0.7956,0.79565,0.7955,0.7955,50600000.0
2008-07-10 12:42:00,0.7955,0.7955,0.79545,0.7955,235100000.0
2008-07-10 12:43:00,0.79545,0.7955,0.79535,0.79535,101300000.0
2008-07-10 12:44:00,0.7954,0.79545,0.79535,0.79545,22100000.0
2008-07-10 12:45:00,0.7954,0.79545,0.7954,0.79545,19300000.0
2008-07-10 12:46:00,0.79545,0.79545,0.7954,0.79545,41500000.0
2008-07-10 12:47:00,0.7955,0.7955,0.79545,0.79545,42400000.0
2008-07-10 12:48:00,0.7955,0.7955,0.79545,0.79545,70900000.0
2008-07-10 12:49:00,0.79545,0.7955,0.79535,0.79545,67000000.0
2008-07-10 12:50:00,0.79545,0.79545,0.79535,0.79535,39818000.0
2008-07-10 12:51:00,0.79535,0.7954,0.79535,0.7954,49200000.0
2008-07-10 12:52:00,0.7954,0.7956,0.7954,0.7956,168600000.0
2008-07-10 12:53:00,0.7956,0.79575,0.7956,0.7956,146100000.0
2008-07-10 12:54:00,0.7956,0.7957,0.7954,0.7955,105200000.0
2008-07-10 12:55:00,0.7955,0.7957,0.79545,0.79555,98600000.0
2008-07-10 12:56:00,0.7955,0.79565,0.7955,0.79565,68900000.0
2008-07-10 12:57:00,0.7957,0.7958,0.79555,0.79565,158300000.0
2008-07-10 12:58:00,0.79565,0.79575,0.7956,0.79575,86500000.0
2008-07-10 12:59:00,0.79575,0.79575,0.7953,0.7957,156800000.0
2008-07-10 13:00:00,0.7957,0.7957,0.7952,0.79525,163400000.0
2008-07-10 13:01:00,0.79525,0.79565,0.79525,0.7955,216518000.0
2008-07-10 13:02:00,0.7955,0.79555,0.7955,0.7955,79800000.0
2008-07-10 13:03:00,0.79555,0.7956,0.7955,0.7956,103600000.0
2008-07-10 13:04:00,0.7956,0.79565,0.7956,0.79565,38800000.0
2008-07-10 13:05:00,0.79565,0.79575,0.7956,0.7956,108200000.0
2008-07-10 13:06:00,0.7956,0.79565,0.7955,0.7955,111700000.0
2008-07-10 13:07:00,0.79555,0.79555,0.7955,0.7955,133200000.0
2008-07-10 13:08:00,0.7955,0.79555,0.7955,0.7955,121700000.0
2008-07-10 13:09:00,0.7955,0.7956,0.7954,0.7955,112300000.0
2008-07-10 13:10:00,0.7955,0.7955,0.79545,0.79545,91600000.0
2008-07-10 13:11:00,0.79545,0.79555,0.79545,0.7955,75300000.0
2008-07-10 13:12:00,0.79545,0.79555,0.79545,0.79555,67599999.0
2008-07-10 13:13:00,0.7955,0.79555,0.7955,0.7955,49600000.0
2008-07-10 13:14:00,0.7955,0.7955,0.79545,0.7955,40800000.0
2008-07-10 13:15:00,0.7955,0.7956,0.79545,0.7955,68400000.0
2008-07-10 13:16:00,0.79555,0.79555,0.79545,0.7955,96600000.0
2008-07-10 13:17:00,0.79545,0.7955,0.79545,0.79545,66000000.0
2008-07-10 13:18:00,0.79545,0.7955,0.7954,0.79545,101200000.0
2008-07-10 13:19:00,0.79545,0.7955,0.7954,0.79545,45600000.0
2008-07-10 13:20:00,0.7955,0.7955,0.79545,0.79545,47200000.0
2008-07-10 13:21:00,0.7955,0.7955,0.79545,0.79545,91400000.0
2008-07-10 13:22:00,0.7955,0.7955,0.7954,0.79545,31200000.0
2008-07-10 13:23:00,0.79545,0.7955,0.79545,0.79545,35800000.0
2008-07-10 13:24:00,0.7954,0.79545,0.7954,0.79545,46600000.0
2008-07-10 13:25:00,0.7955,0.79555,0.79545,0.79555,77600000.0
2008-07-10 13:26:00,0.7955,0.7956,0.79545,0.79545,107800000.0
2008-07-10 13:27:00,0.79545,0.7956,0.7954,0.79555,93900000.0
2008-07-10 13:28:00,0.79555,0.79575,0.7955,0.79575,121500000.0
2008-07-10 13:29:00,0.79575,0.79575,0.7956,0.79565,155800001.0
2008-07-10 13:30:00,0.79565,0.79565,0.7955,0.7956,47100000.0
2008-07-10 13:31:00,0.7956,0.7956,0.79545,0.7955,53800000.0
2008-07-10 13:32:00,0.7955,0.79555,0.79545,0.79555,37400000.0
2008-07-10 13:33:00,0.79555,0.7956,0.7955,0.79555,72800000.0
2008-07-10 13:34:00,0.79555,0.7956,0.7955,0.79555,49400000.0
2008-07-10 13:35:00,0.79555,0.79565,0.7955,0.7955,117100000.0
2008-07-10 13:36:00,0.7955,0.7955,0.79545,0.79545,69200000.0
2008-07-10 13:37:00,0.79545,0.79545,0.7954,0.7954,95200000.0
2008-07-10 13:38:00,0.7954,0.79545,0.7954,0.79545,74600000.0
2008-07-10 13:39:00,0.79545,0.79545,0.7954,0.79545,41400000.0
2008-07-10 13:40:00,0.7954,0.7955,0.7954,0.7955,89200000.0
2008-07-10 13:41:00,0.7955,0.79555,0.7954,0.7955,148200000.0
2008-07-10 13:42:00,0.7955,0.79555,0.79525,0.79535,206000000.0
2008-07-10 13:43:00,0.7954,0.79545,0.79525,0.79535,43000000.0
2008-07-10 13:44:00,0.79535,0.7954,0.7953,0.7954,76200000.0
2008-07-10 13:45:00,0.7954,0.7954,0.7953,0.7953,60200000.0
2008-07-10 13:46:00,0.7953,0.7953,0.79515,0.7952,126800000.0
2008-07-10 13:47:00,0.7952,0.7953,0.7952,0.7953,111900000.0
2008-07-10 13:48:00,0.7953,0.7954,0.7953,0.79535,166000000.0
2008-07-10 13:49:00,0.79535,0.7954,0.7953,0.7953,122800000.0
2008-07-10 13:50:00,0.7953,0.7953,0.79515,0.7952,89300000.0
2008-07-10 13:51:00,0.7952,0.7952,0.79515,0.79515,60900000.0
2008-07-10 13:52:00,0.79515,0.79515,0.79495,0.79495,119900000.0
2008-07-10 13:53:00,0.79495,0.795,0.7949,0.79495,71600000.0
2008-07-10 13:54:00,0.79495,0.79505,0.79495,0.79505,51400000.0
2008-07-10 13:55:00,0.79505,0.79505,0.79495,0.795,65900000.0
2008-07-10 13:56:00,0.795,0.7951,0.795,0.79505,22400000.0
2008-07-10 13:57:00,0.79505,0.7952,0.79505,0.79515,85200000.0
2008-07-10 13:58:00,0.79515,0.79525,0.79515,0.79525,36400000.0
2008-07-10 13:59:00,0.79525,0.79525,0.79525,0.79525,18600000.0
2008-07-10 14:00:00,0.79525,0.79525,0.79515,0.79515,30000000.0
2008-07-10 14:01:00,0.7952,0.79525,0.7952,0.79525,46200000.0
2008-07-10 14:02:00,0.79525,0.7953,0.7952,0.7953,56000000.0
2008-07-10 14:03:00,0.7953,0.79535,0.7953,0.79535,34000000.0
2008-07-10 14:04:00,0.79535,0.79535,0.79535,0.79535,8000000.0
2008-07-10 14:05:00,0.79535,0.79535,0.7953,0.7953,23200000.0
2008-07-10 14:06:00,0.79535,0.79545,0.7953,0.7954,69900000.0
2008-07-10 14:07:00,0.7954,0.7954,0.79525,0.79535,92000000.0
2008-07-10 14:08:00,0.79535,0.79535,0.7953,0.79535,38800000.0
2008-07-10 14:09:00,0.79535,0.79535,0.7953,0.7953,14200000.0
2008-07-10 14:10:00,0.79535,0.79545,0.7953,0.79545,8800000.0
2008-07-10 14:11:00,0.79545,0.79565,0.79545,0.79565,92900000.0
2008-07-10 14:12:00,0.79565,0.79565,0.79555,0.79555,60400000.0
2008-07-10 14:13:00,0.79555,0.7956,0.7955,0.79555,29200000.0
2008-07-10 14:14:00,0.7955,0.7956,0.7955,0.7956,75600000.0
2008-07-10 14:15:00,0.7956,0.7956,0.79555,0.79555,74000000.0
2008-07-10 14:16:00,0.79555,0.7956,0.79555,0.79555,54000000.0
2008-07-10 14:17:00,0.79555,0.79555,0.79545,0.79555,124400000.0
2008-07-10 14:18:00,0.79555,0.79555,0.7955,0.7955,34800000.0
2008-07-10 14:19:00,0.7955,0.7956,0.7955,0.7955,41200000.0
2008-07-10 14:20:00,0.7955,0.7956,0.7954,0.7954,172800000.0
2008-07-10 14:21:00,0.79545,0.79545,0.79525,0.7953,104700000.0
2008-07-10 14:22:00,0.79535,0.79545,0.7953,0.79545,131800000.0
2008-07-10 14:23:00,0.79545,0.79555,0.7954,0.79555,65000000.0
2008-07-10 14:24:00,0.79555,0.7956,0.7954,0.7954,28300000.0
2008-07-10 14:25:00,0.7954,0.79545,0.79535,0.7954,36000000.0
2008-07-10 14:26:00,0.79545,0.7955,0.7954,0.7955,44600000.0
2008-07-10 14:27:00,0.79545,0.7956,0.79545,0.7956,74700000.0
2008-07-10 14:28:00,0.7956,0.7956,0.7955,0.7955,136200001.0
2008-07-10 14:29:00,0.7955,0.7956,0.7955,0.79555,54200000.0
2008-07-10 14:30:00,0.79555,0.7956,0.7953,0.79535,339100005.0
2008-07-10 14:31:00,0.79535,0.79535,0.7952,0.79535,357400000.0
2008-07-10 14:32:00,0.79535,0.79535,0.79515,0.79525,349400000.0
2008-07-10 14:33:00,0.79525,0.7954,0.79525,0.79535,92300000.0
2008-07-10 14:34:00,0.79535,0.7954,0.79525,0.79525,101300000.0
2008-07-10 14:35:00,0.7953,0.7953,0.79525,0.79525,50200000.0
2008-07-10 14:36:00,0.7953,0.79535,0.7953,0.7953,113600000.0
2008-07-10 14:37:00,0.7953,0.79535,0.7953,0.79535,68800000.0
2008-07-10 14:38:00,0.79535,0.79555,0.79535,0.7954,138800001.0
2008-07-10 14:39:00,0.7954,0.7955,0.7954,0.79545,186300000.0
2008-07-10 14:40:00,0.7955,0.7955,0.7954,0.7954,72300000.0
2008-07-10 14:41:00,0.7954,0.7954,0.7953,0.79535,33200000.0
2008-07-10 14:42:00,0.79535,0.7954,0.7953,0.7953,84700000.0
2008-07-10 14:43:00,0.7953,0.7953,0.79525,0.79525,71000000.0
2008-07-10 14:44:00,0.79525,0.79525,0.7951,0.79515,71100000.0
2008-07-10 14:45:00,0.79515,0.79515,0.79485,0.79495,107300000.0
2008-07-10 14:46:00,0.795,0.79515,0.79495,0.79515,75500000.0
2008-07-10 14:47:00,0.79515,0.7953,0.7951,0.79515,76600000.0
2008-07-10 14:48:00,0.79515,0.7953,0.7951,0.79525,85000000.0
2008-07-10 14:49:00,0.79525,0.7953,0.79525,0.79525,95000000.0
2008-07-10 14:50:00,0.79525,0.7954,0.79525,0.7954,56400000.0
2008-07-10 14:51:00,0.7954,0.79545,0.79535,0.79535,375500000.0
2008-07-10 14:52:00,0.7954,0.7954,0.79535,0.7954,71500000.0
2008-07-10 14:53:00,0.7954,0.7954,0.79535,0.79535,159800000.0
2008-07-10 14:54:00,0.7954,0.7954,0.79535,0.7954,98200000.0
2008-07-10 14:55:00,0.7954,0.7954,0.7953,0.79535,107300000.0
2008-07-10 14:56:00,0.7954,0.7955,0.79535,0.7955,182800000.0
2008-07-10 14:57:00,0.7955,0.7956,0.7954,0.79555,145600000.0
2008-07-10 14:58:00,0.79555,0.79565,0.7955,0.7956,138200000.0
2008-07-10 14:59:00,0.7956,0.79565,0.79555,0.7956,170700000.0
2008-07-10 15:00:00,0.7956,0.79575,0.79555,0.79575,189800000.0
2008-07-10 15:01:00,0.79575,0.7959,0.7957,0.7958,222600000.0
2008-07-10 15:02:00,0.7958,0.79605,0.79575,0.796,480900001.0
2008-07-10 15:03:00,0.79605,0.79625,0.796,0.7962,190036000.0
2008-07-10 15:04:00,0.7962,0.7965,0.7962,0.7964,238900000.0
2008-07-10 15:05:00,0.7964,0.7965,0.7964,0.7964,200800000.0
2008-07-10 15:06:00,0.7964,0.7966,0.7964,0.7966,281800000.0
2008-07-10 15:07:00,0.79655,0.7966,0.7965,0.7965,196100000.0
2008-07-10 15:08:00,0.7965,0.79655,0.7965,0.7965,234700000.0
2008-07-10 15:09:00,0.7965,0.79655,0.79645,0.7965,154600000.0
2008-07-10 15:10:00,0.7965,0.79655,0.79645,0.7965,172100000.0
2008-07-10 15:11:00,0.7965,0.7966,0.79645,0.7966,191700000.0
2008-07-10 15:12:00,0.7966,0.7968,0.7966,0.7967,203900000.0
2008-07-10 15:13:00,0.7967,0.7967,0.7966,0.7966,104500000.0
2008-07-10 15:14:00,0.7966,0.79665,0.79655,0.79655,125400000.0
2008-07-10 15:15:00,0.79655,0.79665,0.79655,0.79665,169200000.0
2008-07-10 15:16:00,0.79665,0.79665,0.79655,0.79655,120900000.0
2008-07-10 15:17:00,0.7966,0.79665,0.79655,0.79665,74918000.0
2008-07-10 15:18:00,0.79665,0.79675,0.79655,0.79675,138000000.0
2008-07-10 15:19:00,0.7968,0.7969,0.79665,0.7967,452000002.0
2008-07-10 15:20:00,0.7967,0.7968,0.7966,0.79665,142700000.0
2008-07-10 15:21:00,0.79665,0.79685,0.7966,0.79685,112800000.0
2008-07-10 15:22:00,0.79685,0.7971,0.7968,0.79705,279318000.0
2008-07-10 15:23:00,0.79705,0.7972,0.797,0.7971,238300000.0
2008-07-10 15:24:00,0.7971,0.7972,0.79705,0.7971,236500000.0
2008-07-10 15:25:00,0.7971,0.79715,0.79705,0.7971,139100000.0
2008-07-10 15:26:00,0.7971,0.7971,0.797,0.797,221700000.0
2008-07-10 15:27:00,0.797,0.79705,0.79695,0.797,149600000.0
2008-07-10 15:28:00,0.797,0.79705,0.79695,0.79705,135700000.0
2008-07-10 15:29:00,0.79705,0.79705,0.79685,0.79685,107700000.0
2008-07-10 15:30:00,0.7969,0.797,0.7968,0.7969,126400000.0
2008-07-10 15:31:00,0.79695,0.79695,0.7969,0.79695,139600000.0
2008-07-10 15:32:00,0.79695,0.797,0.79685,0.7969,259615000.0
2008-07-10 15:33:00,0.7969,0.7969,0.79665,0.7969,181700000.0
2008-07-10 15:34:00,0.7969,0.7969,0.7969,0.7969,56200000.0
2008-07-10 15:35:00,0.7969,0.7969,0.79675,0.7968,216500000.0
2008-07-10 15:36:00,0.79685,0.7969,0.7968,0.79685,104000000.0
2008-07-10 15:37:00,0.79685,0.79695,0.79685,0.7969,99900000.0
2008-07-10 15:38:00,0.79685,0.79705,0.79685,0.79705,222900000.0
2008-07-10 15:39:00,0.79705,0.79715,0.79695,0.797,178300000.0
2008-07-10 15:40:00,0.797,0.797,0.79685,0.79685,121600000.0
2008-07-10 15:41:00,0.79685,0.797,0.7968,0.797,143900000.0
2008-07-10 15:42:00,0.797,0.797,0.79685,0.79685,98400000.0
2008-07-10 15:43:00,0.7969,0.7969,0.7968,0.7968,158899999.0
2008-07-10 15:44:00,0.7968,0.79685,0.7967,0.7967,157800000.0
2008-07-10 15:45:00,0.7967,0.79675,0.79665,0.79665,143300000.0
2008-07-10 15:46:00,0.7967,0.79675,0.79665,0.79675,122918000.0
2008-07-10 15:47:00,0.79675,0.7968,0.79665,0.7967,118700000.0
2008-07-10 15:48:00,0.7967,0.7967,0.79665,0.7967,92300000.0
2008-07-10 15:49:00,0.7967,0.7967,0.79665,0.79665,62900000.0
2008-07-10 15:50:00,0.7967,0.7967,0.79665,0.79665,90500000.0
2008-07-10 15:51:00,0.79665,0.7967,0.79655,0.7966,259700000.0
2008-07-10 15:52:00,0.7966,0.7967,0.79655,0.79665,87300000.0
2008-07-10 15:53:00,0.79665,0.79675,0.7966,0.7966,111000000.0
2008-07-10 15:54:00,0.7966,0.79675,0.7966,0.79665,61918000.0
2008-07-10 15:55:00,0.79665,0.79675,0.79655,0.7966,222900000.0
2008-07-10 15:56:00,0.7966,0.79665,0.79655,0.79665,120600000.0
2008-07-10 15:57:00,0.79665,0.79675,0.79665,0.7967,30500000.0
2008-07-10 15:58:00,0.79675,0.79675,0.79665,0.7967,111600000.0
2008-07-10 15:59:00,0.7967,0.79675,0.7966,0.7966,215000000.0
2008-07-10 16:00:00,0.7966,0.7967,0.7966,0.79665,107600000.0
2008-07-10 16:01:00,0.79665,0.7968,0.7966,0.7967,173000000.0
2008-07-10 16:02:00,0.7967,0.79675,0.79665,0.79665,145500000.0
2008-07-10 16:03:00,0.7967,0.7967,0.79665,0.79665,88500000.0
2008-07-10 16:04:00,0.79665,0.79675,0.79665,0.7967,149800000.0
2008-07-10 16:05:00,0.7967,0.7969,0.7967,0.7968,226199999.0
2008-07-10 16:06:00,0.7968,0.7968,0.79675,0.79675,129800000.0
2008-07-10 16:07:00,0.79675,0.79675,0.7967,0.7967,318200000.0
2008-07-10 16:08:00,0.7967,0.79695,0.7967,0.79675,245932998.0
2008-07-10 16:09:00,0.79675,0.79695,0.79675,0.7969,145500000.0
2008-07-10 16:10:00,0.7969,0.797,0.79685,0.79695,167600000.0
2008-07-10 16:11:00,0.79695,0.797,0.7968,0.79685,147000000.0
2008-07-10 16:12:00,0.79685,0.79695,0.79685,0.79695,84600000.0
2008-07-10 16:13:00,0.79695,0.79695,0.7967,0.7968,210900000.0
2008-07-10 16:14:00,0.79675,0.7976,0.79675,0.7976,218500000.0
2008-07-10 16:15:00,0.79755,0.79755,0.7973,0.79745,500299999.0
2008-07-10 16:16:00,0.7974,0.7977,0.79735,0.7975,414000001.0
2008-07-10 16:17:00,0.7975,0.79755,0.79745,0.79755,185700000.0
2008-07-10 16:18:00,0.79755,0.7976,0.7974,0.7975,254715000.0
2008-07-10 16:19:00,0.79745,0.79745,0.7973,0.7974,227200000.0
2008-07-10 16:20:00,0.7974,0.7977,0.7974,0.79765,238600000.0
2008-07-10 16:21:00,0.79765,0.79775,0.79755,0.7977,383199999.0
2008-07-10 16:22:00,0.7977,0.7978,0.7976,0.7978,166000000.0
2008-07-10 16:23:00,0.79775,0.79795,0.79775,0.79785,156100000.0
2008-07-10 16:24:00,0.7978,0.79785,0.79765,0.79775,244580000.0
2008-07-10 16:25:00,0.79775,0.7982,0.79775,0.7982,211600000.0
2008-07-10 16:26:00,0.79815,0.79835,0.7981,0.7983,162400000.0
2008-07-10 16:27:00,0.7983,0.79835,0.7981,0.7981,155699999.0
2008-07-10 16:28:00,0.7981,0.79815,0.798,0.79805,162900000.0
2008-07-10 16:29:00,0.79805,0.7981,0.7979,0.798,197800000.0
2008-07-10 16:30:00,0.798,0.7981,0.798,0.79805,157900000.0
2008-07-10 16:31:00,0.79805,0.7981,0.798,0.79805,164300000.0
2008-07-10 16:32:00,0.79805,0.7981,0.79805,0.7981,56100000.0
2008-07-10 16:33:00,0.7981,0.7981,0.79795,0.79795,215599999.0
2008-07-10 16:34:00,0.79795,0.798,0.79785,0.7979,140700000.0
2008-07-10 16:35:00,0.7979,0.79825,0.7979,0.7982,199599999.0
2008-07-10 16:36:00,0.7982,0.7982,0.798,0.798,200219998.0
2008-07-10 16:37:00,0.798,0.7983,0.798,0.7983,190100000.0
2008-07-10 16:38:00,0.7983,0.79835,0.79825,0.79835,197600000.0
2008-07-10 16:39:00,0.79835,0.7984,0.7982,0.7983,150099999.0
2008-07-10 16:40:00,0.7983,0.79835,0.79825,0.79825,89400000.0
2008-07-10 16:41:00,0.79825,0.7983,0.79815,0.7983,151100000.0
2008-07-10 16:42:00,0.7983,0.79855,0.7983,0.7985,77890000.0
2008-07-10 16:43:00,0.79855,0.7987,0.7985,0.7985,175600000.0
2008-07-10 16:44:00,0.79855,0.7986,0.79835,0.7984,140400000.0
2008-07-10 16:45:00,0.7984,0.7984,0.7983,0.79835,120200000.0
2008-07-10 16:46:00,0.79835,0.7984,0.79835,0.7984,137000000.0
2008-07-10 16:47:00,0.7984,0.7984,0.7982,0.7982,78400000.0
2008-07-10 16:48:00,0.7982,0.7983,0.79815,0.7983,195700000.0
2008-07-10 16:49:00,0.7983,0.79845,0.7983,0.7984,129800000.0
2008-07-10 16:50:00,0.7984,0.7984,0.7981,0.7981,171800000.0
2008-07-10 16:51:00,0.79815,0.7983,0.79815,0.79825,88700000.0
2008-07-10 16:52:00,0.79825,0.79825,0.79815,0.7982,41100000.0
2008-07-10 16:53:00,0.7982,0.79845,0.7982,0.7983,291200001.0
2008-07-10 16:54:00,0.7983,0.7984,0.7983,0.79835,227000002.0
2008-07-10 16:55:00,0.7984,0.7984,0.7983,0.7983,61500000.0
2008-07-10 16:56:00,0.7984,0.7984,0.7981,0.79815,289500000.0
2008-07-10 16:57:00,0.79815,0.7983,0.79815,0.79825,378700002.0
2008-07-10 16:58:00,0.79825,0.79845,0.79825,0.79835,186100000.0
2008-07-10 16:59:00,0.79835,0.7984,0.7983,0.7984,152200000.0
2008-07-10 17:00:00,0.7984,0.7986,0.7984,0.79845,107600000.0
2008-07-10 17:01:00,0.79845,0.7985,0.7984,0.7985,41800000.0
2008-07-10 17:02:00,0.7985,0.7985,0.79835,0.79835,154600000.0
2008-07-10 17:03:00,0.79835,0.79835,0.798,0.79805,536300009.0
2008-07-10 17:04:00,0.7981,0.7981,0.7977,0.79785,428199998.0
2008-07-10 17:05:00,0.7979,0.7983,0.7979,0.7981,108200000.0
2008-07-10 17:06:00,0.7981,0.7982,0.798,0.79815,246200002.0
2008-07-10 17:07:00,0.79815,0.7982,0.798,0.79805,111200000.0
2008-07-10 17:08:00,0.79805,0.7982,0.7979,0.79815,231000003.0
2008-07-10 17:09:00,0.79815,0.7982,0.7981,0.79815,63200000.0
2008-07-10 17:10:00,0.79815,0.7983,0.79815,0.7982,300799999.0
2008-07-10 17:11:00,0.7982,0.7982,0.7979,0.79795,116700000.0
2008-07-10 17:12:00,0.7979,0.7981,0.7978,0.798,148800000.0
2008-07-10 17:13:00,0.798,0.7981,0.798,0.79805,43000000.0
2008-07-10 17:14:00,0.79805,0.7982,0.79805,0.79805,86000001.0
2008-07-10 17:15:00,0.79805,0.7982,0.79805,0.7981,161600000.0
2008-07-10 17:16:00,0.7981,0.7981,0.79805,0.79805,95800000.0
2008-07-10 17:17:00,0.79805,0.7983,0.79805,0.79825,101799999.0
2008-07-10 17:18:00,0.79825,0.7984,0.7982,0.7984,114800000.0
2008-07-10 17:19:00,0.7984,0.7986,0.7984,0.79855,114700000.0
2008-07-10 17:20:00,0.79855,0.7987,0.79855,0.79865,123800000.0
2008-07-10 17:21:00,0.79865,0.7987,0.7983,0.7984,398799997.0
2008-07-10 17:22:00,0.79835,0.7984,0.7983,0.79835,72700000.0
2008-07-10 17:23:00,0.79835,0.7984,0.7982,0.79825,65200000.0
2008-07-10 17:24:00,0.7982,0.79845,0.7982,0.79845,103800000.0
2008-07-10 17:25:00,0.79845,0.79845,0.79835,0.79835,35200000.0
2008-07-10 17:26:00,0.79835,0.79835,0.79825,0.79825,39600000.0
2008-07-10 17:27:00,0.79825,0.7983,0.79825,0.7983,40900000.0
2008-07-10 17:28:00,0.7983,0.7983,0.79815,0.79815,69500000.0
2008-07-10 17:29:00,0.79815,0.79815,0.7981,0.79815,27400000.0
2008-07-10 17:30:00,0.79815,0.7983,0.7981,0.7983,81400000.0
2008-07-10 17:31:00,0.7983,0.79835,0.79825,0.7983,108000000.0
2008-07-10 17:32:00,0.7983,0.79835,0.79825,0.79825,127900001.0
2008-07-10 17:33:00,0.79825,0.7983,0.7981,0.7983,98200000.0
2008-07-10 17:34:00,0.7983,0.79835,0.7982,0.7983,126000000.0
2008-07-10 17:35:00,0.7983,0.7983,0.7982,0.7983,39900000.0
2008-07-10 17:36:00,0.7983,0.7983,0.79825,0.7983,29600000.0
2008-07-10 17:37:00,0.7982,0.7982,0.798,0.79805,126300000.0
2008-07-10 17:38:00,0.79805,0.79805,0.79785,0.79795,70500000.0
2008-07-10 17:39:00,0.79795,0.7981,0.79795,0.7981,95700000.0
2008-07-10 17:40:00,0.7981,0.7981,0.79795,0.7981,67800000.0
2008-07-10 17:41:00,0.7981,0.79825,0.7981,0.79825,81900000.0
2008-07-10 17:42:00,0.79825,0.79825,0.7981,0.79815,74200000.0
2008-07-10 17:43:00,0.79815,0.79835,0.79815,0.79835,47300000.0
2008-07-10 17:44:00,0.79835,0.79835,0.7982,0.79825,109300000.0
2008-07-10 17:45:00,0.79825,0.79825,0.79805,0.79805,55400000.0
2008-07-10 17:46:00,0.79805,0.7981,0.7976,0.79765,236800003.0
2008-07-10 17:47:00,0.79765,0.7979,0.7975,0.7979,241100000.0
2008-07-10 17:48:00,0.7979,0.7979,0.79765,0.7977,159700000.0
2008-07-10 17:49:00,0.7977,0.79805,0.7977,0.79795,251900000.0
2008-07-10 17:50:00,0.79795,0.7981,0.79795,0.79795,281200000.0
2008-07-10 17:51:00,0.79795,0.798,0.79795,0.79795,103300000.0
2008-07-10 17:52:00,0.79795,0.79805,0.7979,0.79795,329899999.0
2008-07-10 17:53:00,0.798,0.7983,0.798,0.7983,250000000.0
2008-07-10 17:54:00,0.7983,0.7983,0.79805,0.79815,166800000.0
2008-07-10 17:55:00,0.79815,0.7982,0.798,0.798,139300000.0
2008-07-10 17:56:00,0.798,0.7982,0.798,0.79815,167200000.0
2008-07-10 17:57:00,0.7981,0.79815,0.79785,0.79785,224799999.0
2008-07-10 17:58:00,0.79785,0.798,0.79785,0.79795,83500000.0
2008-07-10 17:59:00,0.79795,0.79795,0.7975,0.79755,164700000.0
2008-07-10 18:00:00,0.79755,0.79755,0.79735,0.79745,138300000.0
2008-07-10 18:01:00,0.79745,0.7975,0.7974,0.79745,104200000.0
2008-07-10 18:02:00,0.79745,0.79755,0.7974,0.7974,145800001.0
2008-07-10 18:03:00,0.7974,0.79745,0.7974,0.79745,23900000.0
2008-07-10 18:04:00,0.7975,0.7976,0.7975,0.7976,91400000.0
2008-07-10 18:05:00,0.7976,0.7976,0.79755,0.79755,83600000.0
2008-07-10 18:06:00,0.79755,0.7976,0.79735,0.7974,110000000.0
2008-07-10 18:07:00,0.7974,0.7975,0.7973,0.7975,160700000.0
2008-07-10 18:08:00,0.79755,0.7978,0.79755,0.79775,170500000.0
2008-07-10 18:09:00,0.79775,0.7978,0.79775,0.7978,57100000.0
2008-07-10 18:10:00,0.7978,0.7978,0.79755,0.7976,90800000.0
2008-07-10 18:11:00,0.7976,0.7977,0.7976,0.7977,20300000.0
2008-07-10 18:12:00,0.7977,0.79775,0.79765,0.7977,142500000.0
2008-07-10 18:13:00,0.7977,0.7978,0.79765,0.7978,116499999.0
2008-07-10 18:14:00,0.7978,0.7978,0.79775,0.79775,52500000.0
2008-07-10 18:15:00,0.79775,0.7978,0.79775,0.7978,13100000.0
2008-07-10 18:16:00,0.7978,0.7978,0.79775,0.79775,38200000.0
2008-07-10 18:17:00,0.79775,0.7978,0.7976,0.7976,134000000.0
2008-07-10 18:18:00,0.7976,0.79775,0.7976,0.7977,91800000.0
2008-07-10 18:19:00,0.7977,0.7977,0.7976,0.7976,159000000.0
2008-07-10 18:20:00,0.7976,0.79765,0.7976,0.79765,73000000.0
2008-07-10 18:21:00,0.79765,0.79765,0.7976,0.7976,56900000.0
2008-07-10 18:22:00,0.7976,0.7976,0.79755,0.7976,92600000.0
2008-07-10 18:23:00,0.7976,0.7976,0.79755,0.7976,23500000.0
2008-07-10 18:24:00,0.7976,0.79765,0.79755,0.79765,17400000.0
2008-07-10 18:25:00,0.79765,0.7977,0.79765,0.7977,9000000.0
2008-07-10 18:26:00,0.7977,0.79775,0.79765,0.79765,21600000.0
2008-07-10 18:27:00,0.79765,0.79765,0.79765,0.79765,2900000.0
2008-07-10 18:28:00,0.79765,0.7978,0.79765,0.7978,35600000.0
2008-07-10 18:29:00,0.7978,0.7979,0.79775,0.7979,80400000.0
2008-07-10 18:30:00,0.7979,0.7979,0.79775,0.79775,52800000.0
2008-07-10 18:31:00,0.79775,0.798,0.79775,0.7978,81300000.0
2008-07-10 18:32:00,0.7978,0.7979,0.7978,0.7978,39700000.0
2008-07-10 18:33:00,0.7978,0.79795,0.7978,0.7979,21200000.0
2008-07-10 18:34:00,0.7979,0.7979,0.79785,0.79785,27300000.0
2008-07-10 18:35:00,0.79785,0.7979,0.79785,0.7979,11200000.0
2008-07-10 18:36:00,0.79785,0.79795,0.79785,0.7979,17000000.0
2008-07-10 18:37:00,0.7979,0.79795,0.79785,0.7979,52100000.0
2008-07-10 18:38:00,0.7979,0.7979,0.7979,0.7979,134800000.0
2008-07-10 18:39:00,0.7979,0.79795,0.7979,0.7979,5200000.0
2008-07-10 18:40:00,0.79795,0.798,0.7979,0.79795,45300000.0
2008-07-10 18:41:00,0.79795,0.798,0.79795,0.79795,13400000.0
2008-07-10 18:42:00,0.79795,0.79795,0.7979,0.7979,87300000.0
2008-07-10 18:43:00,0.7979,0.7979,0.79785,0.7979,33200000.0
2008-07-10 18:44:00,0.7979,0.798,0.79785,0.7979,58000000.0
2008-07-10 18:45:00,0.7979,0.7979,0.79775,0.79775,53500000.0
2008-07-10 18:46:00,0.79775,0.7978,0.7977,0.7978,7100000.0
2008-07-10 18:47:00,0.7978,0.79785,0.7977,0.79785,41100000.0
2008-07-10 18:48:00,0.79785,0.7979,0.79775,0.79775,37100000.0
2008-07-10 18:49:00,0.79775,0.79785,0.79775,0.7978,39800000.0
2008-07-10 18:50:00,0.7978,0.79785,0.7978,0.79785,11200000.0
2008-07-10 18:51:00,0.79785,0.79795,0.79785,0.7979,27400000.0
2008-07-10 18:52:00,0.79795,0.798,0.7979,0.798,62500000.0
2008-07-10 18:53:00,0.798,0.7981,0.79795,0.79795,133900000.0
2008-07-10 18:54:00,0.798,0.798,0.7978,0.7979,164200000.0
2008-07-10 18:55:00,0.7979,0.79795,0.7979,0.79795,19200000.0
2008-07-10 18:56:00,0.79795,0.79795,0.7979,0.7979,14500000.0
2008-07-10 18:57:00,0.7979,0.7979,0.7978,0.79785,26700000.0
2008-07-10 18:58:00,0.79785,0.79785,0.7978,0.7978,73500000.0
2008-07-10 18:59:00,0.79785,0.79785,0.79775,0.79775,30900000.0
2008-07-10 19:00:00,0.79775,0.79775,0.79745,0.7975,244600000.0
2008-07-10 19:01:00,0.7975,0.79765,0.7975,0.7976,108100000.0
2008-07-10 19:02:00,0.79765,0.7977,0.7976,0.7977,26700000.0
2008-07-10 19:03:00,0.79765,0.79765,0.7976,0.7976,6900000.0
2008-07-10 19:04:00,0.7976,0.79765,0.7976,0.7976,4900000.0
2008-07-10 19:05:00,0.7976,0.79765,0.7976,0.7976,14500000.0
2008-07-10 19:06:00,0.7976,0.79765,0.7976,0.79765,11000000.0
2008-07-10 19:07:00,0.7976,0.79765,0.79745,0.79765,159900000.0
2008-07-10 19:08:00,0.79765,0.7977,0.79755,0.79755,50500000.0
2008-07-10 19:09:00,0.7976,0.7976,0.7976,0.7976,25800000.0
2008-07-10 19:10:00,0.7976,0.7977,0.7976,0.79765,53700000.0
2008-07-10 19:11:00,0.7976,0.7977,0.7976,0.7977,48300000.0
2008-07-10 19:12:00,0.7977,0.7979,0.7977,0.79785,82800000.0
2008-07-10 19:13:00,0.79785,0.79785,0.79775,0.79775,51700000.0
2008-07-10 19:14:00,0.79775,0.79775,0.79765,0.79765,53400000.0
2008-07-10 19:15:00,0.79765,0.7977,0.79755,0.7976,52100000.0
2008-07-10 19:16:00,0.7976,0.7976,0.7976,0.7976,9000000.0
2008-07-10 19:17:00,0.7976,0.7976,0.7974,0.7974,98600000.0
2008-07-10 19:18:00,0.7974,0.7975,0.7974,0.79745,47800000.0
2008-07-10 19:19:00,0.79745,0.79755,0.79745,0.7975,120200000.0
2008-07-10 19:20:00,0.7975,0.79755,0.7975,0.7975,40000000.0
2008-07-10 19:21:00,0.7975,0.7975,0.7975,0.7975,13500000.0
2008-07-10 19:22:00,0.7975,0.7976,0.7975,0.79755,29500000.0
2008-07-10 19:23:00,0.79755,0.79765,0.79755,0.79765,63999999.0
2008-07-10 19:24:00,0.79765,0.79765,0.7976,0.79765,20400000.0
2008-07-10 19:25:00,0.79765,0.7977,0.79765,0.7977,3000000.0
2008-07-10 19:26:00,0.7977,0.7978,0.7977,0.79775,102200000.0
2008-07-10 19:27:00,0.7978,0.7978,0.79775,0.7978,13900000.0
2008-07-10 19:28:00,0.7978,0.7978,0.7975,0.7975,98900000.0
2008-07-10 19:29:00,0.7975,0.79765,0.7975,0.7976,40200000.0
2008-07-10 19:30:00,0.7976,0.7976,0.79755,0.7976,22300000.0
2008-07-10 19:31:00,0.7976,0.7976,0.7975,0.7975,6300000.0
2008-07-10 19:32:00,0.79755,0.79755,0.79745,0.79745,36300000.0
2008-07-10 19:33:00,0.79745,0.79755,0.79745,0.7975,41100000.0
2008-07-10 19:34:00,0.7975,0.7975,0.79745,0.7975,46400000.0
2008-07-10 19:35:00,0.7975,0.79755,0.7975,0.7975,84500000.0
2008-07-10 19:36:00,0.79755,0.79755,0.7975,0.79755,13500000.0
2008-07-10 19:37:00,0.79755,0.7976,0.7975,0.79755,15200000.0
2008-07-10 19:38:00,0.7976,0.79765,0.79755,0.7976,20400000.0
2008-07-10 19:39:00,0.7976,0.79765,0.7976,0.7976,11800000.0
2008-07-10 19:40:00,0.7976,0.7977,0.7976,0.7977,124400000.0
2008-07-10 19:41:00,0.7977,0.7977,0.79765,0.79765,77400000.0
2008-07-10 19:42:00,0.79765,0.7977,0.79765,0.7977,76100000.0
2008-07-10 19:43:00,0.7977,0.79785,0.7977,0.79785,55900000.0
2008-07-10 19:44:00,0.79785,0.79795,0.79785,0.79795,31700000.0
2008-07-10 19:45:00,0.79795,0.79795,0.7979,0.79795,11000000.0
2008-07-10 19:46:00,0.7979,0.79795,0.7979,0.79795,2000000.0
2008-07-10 19:47:00,0.79795,0.79805,0.79795,0.79795,24000000.0
2008-07-10 19:48:00,0.798,0.798,0.79795,0.79795,29900000.0
2008-07-10 19:49:00,0.798,0.798,0.7979,0.79795,14000000.0
2008-07-10 19:50:00,0.7979,0.79795,0.7979,0.79795,3000000.0
2008-07-10 19:51:00,0.79795,0.79795,0.79785,0.7979,26100000.0
2008-07-10 19:52:00,0.7979,0.7979,0.79785,0.79785,24200000.0
2008-07-10 19:53:00,0.7979,0.7979,0.7979,0.7979,6000000.0
2008-07-10 19:54:00,0.7979,0.79795,0.7979,0.79795,11400000.0
2008-07-10 19:55:00,0.79795,0.79795,0.79785,0.7979,20300000.0
2008-07-10 19:56:00,0.7979,0.798,0.7979,0.798,12000000.0
2008-07-10 19:57:00,0.79805,0.7981,0.798,0.79805,28100000.0
2008-07-10 19:58:00,0.79805,0.79805,0.798,0.798,16000000.0
2008-07-10 19:59:00,0.79805,0.7981,0.798,0.79805,37400000.0
2008-07-10 20:00:00,0.79805,0.7981,0.79805,0.7981,23300000.0
2008-07-10 20:01:00,0.7981,0.7981,0.79805,0.79805,19100000.0
2008-07-10 20:02:00,0.79805,0.79805,0.7979,0.798,71400000.0
2008-07-10 20:03:00,0.798,0.798,0.79795,0.798,26600000.0
2008-07-10 20:04:00,0.798,0.798,0.7979,0.79795,26900000.0
2008-07-10 20:05:00,0.7979,0.7979,0.7978,0.79785,64100000.0
2008-07-10 20:06:00,0.79785,0.79795,0.7978,0.79795,81600000.0
2008-07-10 20:07:00,0.79795,0.79795,0.7979,0.7979,26900000.0
2008-07-10 20:08:00,0.7979,0.798,0.7979,0.79795,10000000.0
2008-07-10 20:09:00,0.79795,0.79795,0.79795,0.79795,10000000.0
2008-07-10 20:10:00,0.79795,0.798,0.79795,0.798,56400000.0
2008-07-10 20:11:00,0.798,0.798,0.7979,0.798,43600000.0
2008-07-10 20:12:00,0.798,0.798,0.7979,0.7979,54200000.0
2008-07-10 20:13:00,0.7979,0.7979,0.79785,0.79785,10000000.0
2008-07-10 20:14:00,0.79785,0.79785,0.7978,0.7978,26800000.0
2008-07-10 20:15:00,0.7978,0.79795,0.7978,0.7979,104600000.0
2008-07-10 20:16:00,0.7979,0.79795,0.79785,0.7979,42300000.0
2008-07-10 20:17:00,0.7979,0.7979,0.79785,0.7979,27200000.0
2008-07-10 20:18:00,0.7979,0.7979,0.79785,0.7979,46400000.0
2008-07-10 20:19:00,0.7979,0.7979,0.7978,0.7978,34100000.0
2008-07-10 20:20:00,0.79785,0.798,0.7978,0.79795,41000000.0
2008-07-10 20:21:00,0.79795,0.798,0.79795,0.798,40300000.0
2008-07-10 20:22:00,0.798,0.798,0.79795,0.798,47900000.0
2008-07-10 20:23:00,0.798,0.798,0.79795,0.798,40900000.0
2008-07-10 20:24:00,0.798,0.79805,0.798,0.79805,39600000.0
2008-07-10 20:25:00,0.79805,0.79825,0.79805,0.7982,73400000.0
2008-07-10 20:26:00,0.7982,0.7985,0.7982,0.7984,124000000.0
2008-07-10 20:27:00,0.7984,0.7984,0.7981,0.7984,224500000.0
2008-07-10 20:28:00,0.7984,0.79845,0.79835,0.79835,193300000.0
2008-07-10 20:29:00,0.79835,0.79835,0.7981,0.7983,119000000.0
2008-07-10 20:30:00,0.7983,0.79835,0.798,0.798,103400000.0
2008-07-10 20:31:00,0.79805,0.7981,0.798,0.79805,139000000.0
2008-07-10 20:32:00,0.79805,0.7983,0.798,0.798,88400000.0
2008-07-10 20:33:00,0.798,0.79805,0.79795,0.798,148500000.0
2008-07-10 20:34:00,0.798,0.79805,0.79795,0.798,82600000.0
2008-07-10 20:35:00,0.79795,0.798,0.79795,0.79795,17300000.0
2008-07-10 20:36:00,0.798,0.798,0.79795,0.798,7000000.0
2008-07-10 20:37:00,0.798,0.79805,0.79795,0.798,118200000.0
2008-07-10 20:38:00,0.798,0.79805,0.79795,0.798,155300000.0
2008-07-10 20:39:00,0.798,0.79805,0.798,0.79805,234000000.0
2008-07-10 20:40:00,0.79805,0.79805,0.798,0.798,192300000.0
2008-07-10 20:41:00,0.798,0.79805,0.798,0.79805,30900000.0
2008-07-10 20:42:00,0.79805,0.7981,0.798,0.7981,21800000.0
2008-07-10 20:43:00,0.7981,0.7981,0.7979,0.7979,151200000.0
2008-07-10 20:44:00,0.7979,0.7979,0.7977,0.79775,78400000.0
2008-07-10 20:45:00,0.79775,0.79775,0.7976,0.7977,106100000.0
2008-07-10 20:46:00,0.7977,0.7978,0.7977,0.7977,32400000.0
2008-07-10 20:47:00,0.7977,0.79775,0.79765,0.7977,28100000.0
2008-07-10 20:48:00,0.7977,0.7977,0.7977,0.7977,11700000.0
2008-07-10 20:49:00,0.7977,0.7977,0.7977,0.7977,4000000.0
2008-07-10 20:50:00,0.7977,0.7977,0.79755,0.79765,40000000.0
2008-07-10 20:51:00,0.79765,0.79775,0.79765,0.7977,25300000.0
2008-07-10 20:52:00,0.7977,0.79775,0.79765,0.79775,170500000.0
2008-07-10 20:53:00,0.79775,0.7978,0.79775,0.79775,34100000.0
2008-07-10 20:54:00,0.79775,0.79775,0.7977,0.79775,19700000.0
2008-07-10 20:55:00,0.79775,0.79775,0.79765,0.7977,64800000.0
2008-07-10 20:56:00,0.7977,0.79775,0.79765,0.79775,37200000.0
2008-07-10 20:57:00,0.79775,0.798,0.79775,0.798,69600000.0
2008-07-10 20:58:00,0.798,0.798,0.798,0.798,20800000.0
2008-07-10 20:59:00,0.79795,0.79815,0.79795,0.7981,69400000.0
2008-07-10 21:00:00,0.7981,0.79815,0.79795,0.79795,158200000.0
2008-07-10 21:01:00,0.79795,0.79805,0.79795,0.79805,100800000.0
2008-07-10 21:02:00,0.7981,0.7981,0.79805,0.79805,20100000.0
2008-07-10 21:03:00,0.798,0.79805,0.798,0.79805,30800000.0
2008-07-10 21:04:00,0.79805,0.79805,0.7979,0.79795,64000000.0
2008-07-10 21:05:00,0.79795,0.79805,0.79795,0.79805,75700000.0
2008-07-10 21:06:00,0.798,0.79805,0.7978,0.7978,49000000.0
2008-07-10 21:07:00,0.79785,0.7979,0.7978,0.7978,34100000.0
2008-07-10 21:08:00,0.7978,0.7979,0.7978,0.7979,52400000.0
2008-07-10 21:09:00,0.7979,0.79795,0.79785,0.79795,51800000.0
2008-07-10 21:10:00,0.79795,0.79805,0.79795,0.79805,47300000.0
2008-07-10 21:11:00,0.79805,0.79805,0.798,0.798,9100000.0
2008-07-10 21:12:00,0.798,0.798,0.7979,0.7979,71600000.0
2008-07-10 21:13:00,0.7979,0.79795,0.79785,0.7979,57400000.0
2008-07-10 21:14:00,0.7979,0.79795,0.79785,0.7979,113900000.0
2008-07-10 21:15:00,0.7979,0.7981,0.7979,0.7981,100900000.0
2008-07-10 21:16:00,0.7981,0.7981,0.79805,0.7981,29500000.0
2008-07-10 21:17:00,0.7981,0.7982,0.7981,0.7982,27500000.0
2008-07-10 21:18:00,0.7982,0.79845,0.7982,0.7983,308900000.0
2008-07-10 21:19:00,0.7983,0.7983,0.79825,0.79825,12400000.0
2008-07-10 21:20:00,0.79825,0.79825,0.79825,0.79825,10200000.0
2008-07-10 21:21:00,0.79825,0.7983,0.79825,0.79825,10300000.0
2008-07-10 21:22:00,0.79825,0.79825,0.7982,0.7982,44600000.0
2008-07-10 21:23:00,0.79825,0.7983,0.7982,0.7983,41200000.0
2008-07-10 21:24:00,0.7983,0.7983,0.79825,0.7983,107900000.0
2008-07-10 21:25:00,0.7983,0.79835,0.7983,0.7983,20900000.0
2008-07-10 21:26:00,0.7983,0.7983,0.79815,0.79825,101500000.0
2008-07-10 21:27:00,0.79825,0.79835,0.79815,0.7982,72100000.0
2008-07-10 21:28:00,0.7982,0.79835,0.7982,0.7983,35800000.0
2008-07-10 21:29:00,0.7983,0.7984,0.7983,0.7984,10000000.0
2008-07-10 21:30:00,0.7984,0.7985,0.7984,0.7985,22300000.0
2008-07-10 21:31:00,0.7984,0.79845,0.7984,0.7984,20900000.0
2008-07-10 21:32:00,0.7984,0.79845,0.79835,0.79845,11100000.0
2008-07-10 21:33:00,0.7984,0.7984,0.7983,0.79835,59400000.0
2008-07-10 21:34:00,0.79835,0.7984,0.7983,0.7984,33900000.0
2008-07-10 21:35:00,0.7984,0.79845,0.7984,0.79845,4800000.0
2008-07-10 21:36:00,0.7984,0.7984,0.7983,0.79835,57400000.0
2008-07-10 21:37:00,0.79835,0.79835,0.79825,0.79825,23700000.0
2008-07-10 21:38:00,0.7983,0.7983,0.79825,0.7983,7800000.0
2008-07-10 21:39:00,0.79835,0.79835,0.79825,0.7983,23200000.0
2008-07-10 21:40:00,0.79835,0.79835,0.7983,0.7983,13000000.0
2008-07-10 21:41:00,0.7983,0.79835,0.79825,0.79835,17800000.0
2008-07-10 21:42:00,0.7984,0.79845,0.7984,0.7984,21000000.0
2008-07-10 21:43:00,0.7984,0.79845,0.7984,0.7984,51000000.0
2008-07-10 21:44:00,0.7984,0.7984,0.7982,0.79825,69200000.0
2008-07-10 21:45:00,0.79825,0.7983,0.79825,0.7983,11500000.0
2008-07-10 21:46:00,0.7983,0.7983,0.7983,0.7983,16600000.0
2008-07-10 21:47:00,0.7983,0.7984,0.7983,0.79835,18800000.0
2008-07-10 21:48:00,0.7983,0.79835,0.7983,0.7983,14500000.0
2008-07-10 21:49:00,0.79835,0.79835,0.7983,0.79835,20700000.0
2008-07-10 21:50:00,0.79835,0.79835,0.79835,0.79835,6500000.0
2008-07-10 21:51:00,0.79835,0.79835,0.7983,0.7983,125800000.0
2008-07-10 21:52:00,0.7983,0.7983,0.79825,0.79825,9700000.0
2008-07-10 21:53:00,0.7983,0.7983,0.7982,0.7982,19800000.0
2008-07-10 21:54:00,0.7982,0.7982,0.79815,0.79815,19900000.0
2008-07-10 21:55:00,0.79815,0.7982,0.79815,0.79815,38700000.0
2008-07-10 21:56:00,0.79815,0.7982,0.79815,0.7982,3300000.0
2008-07-10 21:57:00,0.7982,0.7982,0.7981,0.79815,19700000.0
2008-07-10 21:58:00,0.79815,0.79815,0.798,0.79805,40700000.0
2008-07-10 21:59:00,0.798,0.798,0.79765,0.79775,181000000.0
2008-07-10 22:00:00,0.79775,0.7978,0.7977,0.7978,67700000.0
2008-07-10 22:01:00,0.7978,0.7979,0.79775,0.7979,55200000.0
2008-07-10 22:02:00,0.7979,0.7979,0.7976,0.79775,135400000.0
2008-07-10 22:03:00,0.79775,0.7978,0.79775,0.7978,48300000.0
2008-07-10 22:04:00,0.7978,0.7979,0.7978,0.7978,37700000.0
2008-07-10 22:05:00,0.79785,0.79785,0.79785,0.79785,12000000.0
2008-07-10 22:06:00,0.79785,0.79795,0.79785,0.7979,29100000.0
2008-07-10 22:07:00,0.7979,0.798,0.79785,0.7979,77600000.0
2008-07-10 22:08:00,0.7979,0.798,0.79785,0.798,102500000.0
2008-07-10 22:09:00,0.79795,0.798,0.7979,0.7979,20400000.0
2008-07-10 22:10:00,0.7979,0.798,0.7979,0.79795,8600000.0
2008-07-10 22:11:00,0.798,0.798,0.798,0.798,1000000.0
2008-07-10 22:12:00,0.798,0.79805,0.798,0.79805,11700000.0
2008-07-10 22:13:00,0.79805,0.7981,0.798,0.79805,13400000.0
2008-07-10 22:14:00,0.79805,0.7981,0.79805,0.79805,16900000.0
2008-07-10 22:15:00,0.79805,0.79805,0.79795,0.79795,35500000.0
2008-07-10 22:16:00,0.79795,0.79795,0.7979,0.7979,4000000.0
2008-07-10 22:17:00,0.7979,0.79795,0.7979,0.7979,7900000.0
2008-07-10 22:18:00,0.7979,0.7979,0.7979,0.7979,3000000.0
2008-07-10 22:19:00,0.7979,0.7979,0.7979,0.7979,4000000.0
2008-07-10 22:20:00,0.7979,0.7979,0.7979,0.7979,17100000.0
2008-07-10 22:21:00,0.7979,0.7979,0.7979,0.7979,4300000.0
2008-07-10 22:22:00,0.7979,0.7979,0.7979,0.7979,1000000.0
2008-07-10 22:23:00,0.79795,0.7981,0.79795,0.798,48700000.0
2008-07-10 22:24:00,0.798,0.79805,0.79795,0.79795,21000000.0
2008-07-10 22:25:00,0.798,0.798,0.7979,0.79795,9700000.0
2008-07-10 22:26:00,0.79795,0.7981,0.79795,0.798,30900000.0
2008-07-10 22:27:00,0.798,0.79805,0.79795,0.79805,22000000.0
2008-07-10 22:28:00,0.79805,0.79805,0.798,0.79805,11400000.0
2008-07-10 22:29:00,0.79805,0.79805,0.7979,0.79795,52400000.0
2008-07-10 22:30:00,0.79805,0.79805,0.79768,0.79805,24100000.0
2008-07-10 22:31:00,0.79795,0.798,0.79795,0.798,10800000.0
2008-07-10 22:32:00,0.798,0.798,0.79795,0.79795,4200000.0
2008-07-10 22:33:00,0.79795,0.798,0.7979,0.79795,48500000.0
2008-07-10 22:34:00,0.79795,0.7981,0.79795,0.7981,18100000.0
2008-07-10 22:35:00,0.79805,0.7981,0.79805,0.79805,12400000.0
2008-07-10 22:36:00,0.79805,0.79815,0.79805,0.79805,43800000.0
2008-07-10 22:37:00,0.7981,0.7983,0.7981,0.7983,33900000.0
2008-07-10 22:38:00,0.79825,0.7984,0.7982,0.79825,104500000.0
2008-07-10 22:39:00,0.79815,0.7983,0.7981,0.7981,84700000.0
2008-07-10 22:40:00,0.7981,0.7982,0.79805,0.7981,125500000.0
2008-07-10 22:41:00,0.7981,0.7982,0.7981,0.79815,103600000.0
2008-07-10 22:42:00,0.79815,0.7982,0.79815,0.7982,27600000.0
2008-07-10 22:43:00,0.7982,0.7982,0.7981,0.7982,87400000.0
2008-07-10 22:44:00,0.7982,0.7983,0.7982,0.79825,16000000.0
2008-07-10 22:45:00,0.7981,0.7982,0.7981,0.79815,89900000.0
2008-07-10 22:46:00,0.7982,0.7982,0.79795,0.798,126100000.0
2008-07-10 22:47:00,0.798,0.7981,0.7979,0.798,185900000.0
2008-07-10 22:48:00,0.798,0.798,0.798,0.798,32300000.0
2008-07-10 22:49:00,0.798,0.79805,0.798,0.798,136500001.0
2008-07-10 22:50:00,0.798,0.79805,0.7979,0.7979,50900000.0
2008-07-10 22:51:00,0.7979,0.798,0.7979,0.798,42600000.0
2008-07-10 22:52:00,0.798,0.79805,0.79795,0.79795,17000000.0
2008-07-10 22:53:00,0.79795,0.798,0.7979,0.798,48800000.0
2008-07-10 22:54:00,0.79795,0.79795,0.79785,0.7979,24600000.0
2008-07-10 22:55:00,0.7979,0.79795,0.7979,0.79795,13500000.0
2008-07-10 22:56:00,0.79795,0.79795,0.79785,0.7979,26600000.0
2008-07-10 22:57:00,0.7979,0.79795,0.7979,0.79795,19900000.0
2008-07-10 22:58:00,0.79795,0.798,0.79795,0.798,4600000.0
2008-07-10 22:59:00,0.798,0.79815,0.798,0.798,43400000.0
2008-07-10 23:00:00,0.798,0.7981,0.798,0.798,104900000.0
2008-07-10 23:01:00,0.798,0.798,0.798,0.798,29100000.0
2008-07-10 23:02:00,0.798,0.798,0.798,0.798,40200000.0
2008-07-10 23:03:00,0.798,0.798,0.7979,0.7979,57100000.0
2008-07-10 23:04:00,0.79795,0.798,0.7978,0.79785,38400000.0
2008-07-10 23:05:00,0.7979,0.79795,0.7979,0.7979,42000000.0
2008-07-10 23:06:00,0.7979,0.79795,0.7979,0.7979,32000000.0
2008-07-10 23:07:00,0.7979,0.7979,0.79785,0.7979,19600000.0
2008-07-10 23:08:00,0.7979,0.7979,0.7979,0.7979,1000000.0
2008-07-10 23:09:00,0.7979,0.7979,0.7979,0.7979,23300000.0
2008-07-10 23:10:00,0.7979,0.7979,0.7979,0.7979,9900000.0
2008-07-10 23:11:00,0.7979,0.7979,0.79785,0.7979,10300000.0
2008-07-10 23:12:00,0.7979,0.7979,0.7979,0.7979,14400000.0
2008-07-10 23:13:00,0.7979,0.79835,0.79785,0.79805,39600000.0
2008-07-10 23:14:00,0.79805,0.79805,0.7978,0.7979,45500000.0
2008-07-10 23:15:00,0.7979,0.7979,0.7978,0.7978,49100000.0
2008-07-10 23:16:00,0.7978,0.7979,0.7978,0.79785,64700000.0
2008-07-10 23:17:00,0.79785,0.7979,0.7978,0.7979,18300000.0
2008-07-10 23:18:00,0.7979,0.7979,0.79785,0.79785,16000000.0
2008-07-10 23:19:00,0.79785,0.79795,0.79785,0.79785,24800000.0
2008-07-10 23:20:00,0.7979,0.79795,0.79785,0.79785,32500000.0
2008-07-10 23:21:00,0.79785,0.7979,0.79785,0.7979,8000000.0
2008-07-10 23:22:00,0.79785,0.79785,0.79785,0.79785,2000000.0
2008-07-10 23:23:00,0.79785,0.7979,0.79785,0.7979,9000000.0
2008-07-10 23:24:00,0.7979,0.798,0.7979,0.79795,20000000.0
2008-07-10 23:25:00,0.79795,0.798,0.79795,0.798,14000000.0
2008-07-10 23:26:00,0.79805,0.7982,0.79805,0.79815,15000000.0
2008-07-10 23:27:00,0.7981,0.79815,0.7981,0.7981,5000000.0
2008-07-10 23:28:00,0.7981,0.7982,0.7981,0.7982,7000000.0
2008-07-10 23:29:00,0.7982,0.7982,0.7981,0.7982,30400000.0
2008-07-10 23:30:00,0.7982,0.7982,0.7982,0.7982,3000000.0
2008-07-10 23:31:00,0.7982,0.7982,0.7982,0.7982,2000000.0
2008-07-10 23:32:00,0.7982,0.7982,0.7981,0.7981,24900000.0
2008-07-10 23:33:00,0.7981,0.79815,0.7981,0.79815,87800000.0
2008-07-10 23:34:00,0.7981,0.79815,0.7981,0.79815,68300000.0
2008-07-10 23:35:00,0.79815,0.7982,0.7981,0.7981,12800000.0
2008-07-10 23:36:00,0.7982,0.7982,0.79815,0.79815,4000000.0
2008-07-10 23:37:00,0.79815,0.79815,0.79815,0.79815,2000000.0
2008-07-10 23:38:00,0.79815,0.79815,0.7981,0.7981,7800000.0
2008-07-10 23:39:00,0.7981,0.79815,0.7981,0.79815,11600000.0
2008-07-10 23:40:00,0.79824,0.79824,0.79811,0.7982,249800000.0
2008-07-10 23:41:00,0.79825,0.79827,0.79807,0.79827,518100000.0
2008-07-10 23:42:00,0.79801,0.79824,0.79799,0.79824,465000000.0
2008-07-10 23:43:00,0.7983,0.79833,0.79816,0.79831,160300000.0
2008-07-10 23:44:00,0.79815,0.79815,0.7981,0.79815,6000000.0
2008-07-10 23:45:00,0.79815,0.79815,0.79815,0.79815,3000000.0
2008-07-10 23:46:00,0.79815,0.79815,0.7981,0.79815,23400000.0
2008-07-10 23:47:00,0.7981,0.79815,0.7981,0.79815,11500000.0
2008-07-10 23:48:00,0.7981,0.79815,0.7981,0.79815,14500000.0
2008-07-10 23:49:00,0.7981,0.7982,0.7981,0.7982,54000000.0
2008-07-10 23:50:00,0.7982,0.7982,0.79815,0.79815,2000000.0
2008-07-10 23:51:00,0.79815,0.79815,0.79815,0.79815,2000000.0
2008-07-10 23:52:00,0.79819,0.79826,0.79815,0.79815,75900000.0
2008-07-10 23:53:00,0.79815,0.79825,0.79815,0.7982,11000000.0
2008-07-10 23:54:00,0.79815,0.7982,0.79815,0.7982,15000000.0
2008-07-10 23:55:00,0.7982,0.79825,0.79815,0.79815,10000000.0
2008-07-10 23:56:00,0.7982,0.7982,0.79815,0.79815,7000000.0
2008-07-10 23:57:00,0.7982,0.7982,0.7982,0.7982,1000000.0
2008-07-10 23:58:00,0.79815,0.79815,0.79815,0.79815,3000000.0
2008-07-10 23:59:00,0.7982,0.7982,0.7982,0.7982,3000000.0
2008-07-11 00:00:00,0.7982,0.7982,0.7982,0.7982,46200000.0
2008-07-11 00:01:00,0.7982,0.79825,0.7982,0.79825,29300000.0
2008-07-11 00:02:00,0.7983,0.7984,0.7983,0.7984,155900000.0
2008-07-11 00:03:00,0.7984,0.7984,0.79825,0.79825,44200000.0
2008-07-11 00:04:00,0.7983,0.7983,0.7982,0.79825,95000000.0
2008-07-11 00:05:00,0.7983,0.7983,0.7982,0.7982,52900000.0
2008-07-11 00:06:00,0.7982,0.7982,0.7982,0.7982,122800000.0
2008-07-11 00:07:00,0.7982,0.7983,0.7982,0.7983,88700000.0
2008-07-11 00:08:00,0.7983,0.7984,0.7983,0.7984,43900000.0
2008-07-11 00:09:00,0.7984,0.7984,0.7984,0.7984,2000000.0
2008-07-11 00:10:00,0.79845,0.79845,0.7984,0.7984,7200000.0
2008-07-11 00:11:00,0.79845,0.79845,0.7982,0.79832,274400000.0
2008-07-11 00:12:00,0.7984,0.7984,0.79835,0.7984,10000000.0
2008-07-11 00:13:00,0.7984,0.79845,0.79835,0.79835,16000000.0
2008-07-11 00:14:00,0.79835,0.79835,0.79835,0.79835,5200000.0
2008-07-11 00:15:00,0.79835,0.79835,0.7983,0.7983,14900000.0
2008-07-11 00:16:00,0.7983,0.7983,0.7983,0.7983,99300000.0
2008-07-11 00:17:00,0.7983,0.7983,0.7983,0.7983,189500000.0
2008-07-11 00:18:00,0.7983,0.7983,0.7983,0.7983,332700000.0
2008-07-11 00:19:00,0.7983,0.7983,0.7982,0.7982,136900000.0
2008-07-11 00:20:00,0.7982,0.7983,0.7982,0.7983,119500000.0
2008-07-11 00:21:00,0.7983,0.7983,0.7982,0.7982,80000000.0
2008-07-11 00:22:00,0.7982,0.7982,0.7982,0.7982,32300000.0
2008-07-11 00:23:00,0.7982,0.7982,0.7982,0.7982,14100000.0
2008-07-11 00:24:00,0.7982,0.7982,0.7982,0.7982,14100000.0
2008-07-11 00:25:00,0.7982,0.7982,0.7982,0.7982,14100000.0
2008-07-11 00:26:00,0.7982,0.79825,0.7982,0.79825,44900000.0
2008-07-11 00:27:00,0.7983,0.7983,0.79825,0.79825,6300000.0
2008-07-11 00:28:00,0.7983,0.7983,0.7983,0.7983,2000000.0
2008-07-11 00:29:00,0.79825,0.79825,0.79825,0.79825,1000000.0
2008-07-11 00:30:00,0.79825,0.79825,0.79825,0.79825,8500000.0
2008-07-11 00:31:00,0.79825,0.7983,0.7982,0.7982,33800000.0
2008-07-11 00:32:00,0.7982,0.79825,0.7982,0.79825,55500000.0
2008-07-11 00:33:00,0.79825,0.7983,0.7982,0.7983,106200000.0
2008-07-11 00:34:00,0.7983,0.7983,0.7983,0.7983,126600000.0
2008-07-11 00:35:00,0.7983,0.7983,0.7983,0.7983,39500000.0
2008-07-11 00:36:00,0.7983,0.7983,0.7983,0.7983,72400000.0
2008-07-11 00:37:00,0.7983,0.7983,0.7983,0.7983,22800000.0
2008-07-11 00:38:00,0.7983,0.7983,0.7983,0.7983,38500000.0
2008-07-11 00:39:00,0.7983,0.7983,0.7982,0.79825,140300000.0
2008-07-11 00:40:00,0.79825,0.79825,0.79825,0.79825,8300000.0
2008-07-11 00:41:00,0.79825,0.79825,0.7982,0.7982,36900000.0
2008-07-11 00:42:00,0.7982,0.7983,0.79815,0.79815,121500000.0
2008-07-11 00:43:00,0.79815,0.79815,0.7981,0.7981,92400000.0
2008-07-11 00:44:00,0.7981,0.79815,0.7981,0.7981,184200000.0
2008-07-11 00:45:00,0.7981,0.79815,0.7981,0.79815,27200000.0
2008-07-11 00:46:00,0.79815,0.7982,0.79815,0.7982,22500000.0
2008-07-11 00:47:00,0.7982,0.7983,0.79815,0.7982,95200000.0
2008-07-11 00:48:00,0.79815,0.7982,0.79815,0.7982,23100000.0
2008-07-11 00:49:00,0.7982,0.7982,0.7982,0.7982,59200000.0
2008-07-11 00:50:00,0.7982,0.7982,0.7982,0.7982,133200000.0
2008-07-11 00:51:00,0.7982,0.7982,0.7982,0.7982,25600000.0
2008-07-11 00:52:00,0.7982,0.7982,0.7982,0.7982,84400000.0
2008-07-11 00:53:00,0.7982,0.7982,0.7982,0.7982,28600000.0
2008-07-11 00:54:00,0.7982,0.7982,0.7982,0.7982,52000000.0
2008-07-11 00:55:00,0.7982,0.7982,0.7982,0.7982,102300000.0
2008-07-11 00:56:00,0.7982,0.7982,0.7982,0.7982,5600000.0
2008-07-11 00:57:00,0.7982,0.7982,0.79805,0.79805,5800000.0
2008-07-11 00:58:00,0.7981,0.7981,0.79805,0.79805,3200000.0
2008-07-11 00:59:00,0.79805,0.7982,0.798,0.79805,72200000.0
2008-07-11 01:00:00,0.79805,0.7981,0.79805,0.7981,59200000.0
2008-07-11 01:01:00,0.7981,0.7981,0.7981,0.7981,41000000.0
2008-07-11 01:02:00,0.7981,0.7981,0.7981,0.7981,32400000.0
2008-07-11 01:03:00,0.7981,0.79815,0.79805,0.7981,168200000.0
2008-07-11 01:04:00,0.7981,0.7981,0.7981,0.7981,25600000.0
2008-07-11 01:05:00,0.79799,0.7981,0.79799,0.79801,392000000.0
2008-07-11 01:06:00,0.7981,0.7981,0.7981,0.7981,11200000.0
2008-07-11 01:07:00,0.7981,0.7981,0.7981,0.7981,29200000.0
2008-07-11 01:08:00,0.79815,0.7983,0.7981,0.7982,138500000.0
2008-07-11 01:09:00,0.7982,0.7982,0.7981,0.79815,296200000.0
2008-07-11 01:10:00,0.79815,0.7982,0.7981,0.7982,137200000.0
2008-07-11 01:11:00,0.7982,0.7982,0.7982,0.7982,89100000.0
2008-07-11 01:12:00,0.7982,0.7982,0.7982,0.7982,14700000.0
2008-07-11 01:13:00,0.7982,0.7982,0.7982,0.7982,30000000.0
2008-07-11 01:14:00,0.7982,0.7982,0.7982,0.7982,23800000.0
2008-07-11 01:15:00,0.7982,0.7982,0.7982,0.7982,8600000.0
2008-07-11 01:16:00,0.7982,0.7982,0.7982,0.7982,100700000.0
2008-07-11 01:17:00,0.7982,0.7982,0.7982,0.7982,8600000.0
2008-07-11 01:18:00,0.7982,0.79825,0.7982,0.79825,130100000.0
2008-07-11 01:19:00,0.79825,0.79825,0.7982,0.79825,99300000.0
2008-07-11 01:20:00,0.79825,0.79825,0.7982,0.7982,170800000.0
2008-07-11 01:21:00,0.7982,0.7982,0.7982,0.7982,270400000.0
2008-07-11 01:22:00,0.7982,0.7982,0.7982,0.7982,190700000.0
2008-07-11 01:23:00,0.7982,0.7982,0.7982,0.7982,169800000.0
2008-07-11 01:24:00,0.7982,0.7982,0.7982,0.7982,120700000.0
2008-07-11 01:25:00,0.7982,0.7982,0.7982,0.7982,119000000.0
2008-07-11 01:26:00,0.7982,0.7982,0.7982,0.7982,117600000.0
2008-07-11 01:27:00,0.7982,0.7982,0.7982,0.7982,149000000.0
2008-07-11 01:28:00,0.7982,0.7982,0.7982,0.7982,35700000.0
2008-07-11 01:29:00,0.7982,0.7982,0.7982,0.7982,62100000.0
2008-07-11 01:30:00,0.7982,0.7982,0.7982,0.7982,37600000.0
2008-07-11 01:31:00,0.7982,0.7983,0.7982,0.79825,36700000.0
2008-07-11 01:32:00,0.7983,0.7983,0.7983,0.7983,5600000.0
2008-07-11 01:33:00,0.79825,0.79825,0.79825,0.79825,7000000.0
2008-07-11 01:34:00,0.79825,0.79825,0.7982,0.7982,17100000.0
2008-07-11 01:35:00,0.79825,0.79825,0.7982,0.7982,77000000.0
2008-07-11 01:36:00,0.7982,0.79825,0.7982,0.7982,104900000.0
2008-07-11 01:37:00,0.7982,0.7982,0.7982,0.7982,309000000.0
2008-07-11 01:38:00,0.7982,0.7982,0.7982,0.7982,242700000.0
2008-07-11 01:39:00,0.7982,0.7982,0.7982,0.7982,96100000.0
2008-07-11 01:40:00,0.7982,0.7982,0.7982,0.7982,14300000.0
2008-07-11 01:41:00,0.7982,0.7982,0.7982,0.7982,8500000.0
2008-07-11 01:42:00,0.7982,0.7982,0.7982,0.7982,79300000.0
2008-07-11 01:43:00,0.7982,0.7982,0.7982,0.7982,236400000.0
2008-07-11 01:44:00,0.7982,0.7986,0.7982,0.79845,173700000.0
2008-07-11 01:45:00,0.79845,0.79845,0.79825,0.7983,75400000.0
2008-07-11 01:46:00,0.7983,0.7983,0.7983,0.7983,44800000.0
2008-07-11 01:47:00,0.7983,0.7983,0.7983,0.7983,18000000.0
2008-07-11 01:48:00,0.7983,0.7983,0.7983,0.7983,3300000.0
2008-07-11 01:49:00,0.79815,0.79833,0.79797,0.79817,242800000.0
2008-07-11 01:50:00,0.79824,0.79824,0.79804,0.79823,123500000.0
2008-07-11 01:51:00,0.79826,0.79826,0.79817,0.79826,103900000.0
2008-07-11 01:52:00,0.7983,0.7983,0.7983,0.7983,19500000.0
2008-07-11 01:53:00,0.7983,0.7983,0.7983,0.7983,3300000.0
2008-07-11 01:54:00,0.79819,0.79831,0.79818,0.79824,319699998.0
2008-07-11 01:55:00,0.79818,0.79827,0.79818,0.7982,186700000.0
2008-07-11 01:56:00,0.79825,0.79838,0.79821,0.79824,1009699998.0
2008-07-11 01:57:00,0.7983,0.79833,0.79808,0.7982,560600001.0
2008-07-11 01:58:00,0.7983,0.7983,0.7983,0.7983,6800000.0
2008-07-11 01:59:00,0.7983,0.7983,0.7983,0.7983,20000000.0
2008-07-11 02:00:00,0.7983,0.7984,0.7983,0.7983,88700000.0
2008-07-11 02:01:00,0.7983,0.79835,0.7983,0.7983,51200000.0
2008-07-11 02:02:00,0.7983,0.7983,0.79825,0.7983,55400000.0
2008-07-11 02:03:00,0.7983,0.7983,0.7983,0.7983,37700000.0
2008-07-11 02:04:00,0.7983,0.7983,0.7983,0.7983,108800000.0
2008-07-11 02:05:00,0.7983,0.7983,0.79825,0.7983,106200000.0
2008-07-11 02:06:00,0.7983,0.7983,0.79825,0.79825,97400000.0
2008-07-11 02:07:00,0.79825,0.79835,0.79805,0.7982,169900000.0
2008-07-11 02:08:00,0.79825,0.7983,0.798,0.7981,59200000.0
2008-07-11 02:09:00,0.79815,0.79815,0.79795,0.798,53000000.0
2008-07-11 02:10:00,0.79805,0.7981,0.79805,0.7981,21900000.0
2008-07-11 02:11:00,0.7981,0.7982,0.7981,0.79815,21000000.0
2008-07-11 02:12:00,0.7982,0.7982,0.79805,0.79815,18500000.0
2008-07-11 02:13:00,0.79815,0.79815,0.7981,0.79815,21800000.0
2008-07-11 02:14:00,0.7981,0.7981,0.79805,0.79805,29900000.0
2008-07-11 02:15:00,0.79805,0.7981,0.79805,0.7981,6000000.0
2008-07-11 02:16:00,0.79805,0.79805,0.79805,0.79805,3000000.0
2008-07-11 02:17:00,0.7979,0.79808,0.7979,0.79795,23800000.0
2008-07-11 02:18:00,0.798,0.798,0.79795,0.798,26100000.0
2008-07-11 02:19:00,0.798,0.798,0.79795,0.798,6000000.0
2008-07-11 02:20:00,0.798,0.79805,0.798,0.798,52700000.0
2008-07-11 02:21:00,0.79805,0.79805,0.79805,0.79805,1000000.0
2008-07-11 02:22:00,0.79805,0.79805,0.798,0.798,30700000.0
2008-07-11 02:23:00,0.798,0.798,0.7979,0.798,53600000.0
2008-07-11 02:24:00,0.79795,0.79795,0.79795,0.79795,3000000.0
2008-07-11 02:25:00,0.7979,0.79795,0.7979,0.79795,45700000.0
2008-07-11 02:26:00,0.79795,0.798,0.79795,0.79795,15800000.0
2008-07-11 02:27:00,0.79795,0.79795,0.79795,0.79795,2000000.0
2008-07-11 02:28:00,0.798,0.798,0.79795,0.79795,5800000.0
2008-07-11 02:29:00,0.798,0.798,0.798,0.798,2000000.0
2008-07-11 02:30:00,0.798,0.798,0.798,0.798,99900000.0
2008-07-11 02:31:00,0.798,0.79805,0.798,0.798,58700000.0
2008-07-11 02:32:00,0.798,0.79805,0.798,0.798,145300000.0
2008-07-11 02:33:00,0.798,0.798,0.798,0.798,63600000.0
2008-07-11 02:34:00,0.798,0.798,0.79795,0.798,44600000.0
2008-07-11 02:35:00,0.798,0.798,0.798,0.798,48700000.0
2008-07-11 02:36:00,0.798,0.798,0.798,0.798,6000000.0
2008-07-11 02:37:00,0.79789,0.79804,0.79788,0.79794,132400000.0
2008-07-11 02:38:00,0.798,0.79805,0.798,0.798,49800000.0
2008-07-11 02:39:00,0.798,0.798,0.798,0.798,10000000.0
2008-07-11 02:40:00,0.798,0.798,0.798,0.798,3300000.0
2008-07-11 02:41:00,0.798,0.798,0.798,0.798,3300000.0
2008-07-11 02:42:00,0.798,0.798,0.798,0.798,25300000.0
2008-07-11 02:43:00,0.798,0.798,0.798,0.798,6700000.0
2008-07-11 02:44:00,0.79796,0.79805,0.79781,0.79785,44800000.0
2008-07-11 02:45:00,0.79796,0.79797,0.79784,0.79797,84600000.0
2008-07-11 02:46:00,0.798,0.798,0.798,0.798,13400000.0
2008-07-11 02:47:00,0.798,0.798,0.798,0.798,6100000.0
2008-07-11 02:48:00,0.798,0.79805,0.798,0.798,118000000.0
2008-07-11 02:49:00,0.798,0.79805,0.798,0.79805,13800000.0
2008-07-11 02:50:00,0.798,0.7981,0.798,0.7981,79700000.0
2008-07-11 02:51:00,0.7981,0.7981,0.7981,0.7981,34200000.0
2008-07-11 02:52:00,0.79815,0.79815,0.7981,0.7981,24000000.0
2008-07-11 02:53:00,0.7981,0.7981,0.7981,0.7981,55700000.0
2008-07-11 02:54:00,0.7981,0.7981,0.798,0.798,110300000.0
2008-07-11 02:55:00,0.798,0.7981,0.798,0.7981,90600000.0
2008-07-11 02:56:00,0.7981,0.7982,0.7981,0.79815,13000000.0
2008-07-11 02:57:00,0.79815,0.79815,0.7981,0.7981,43200000.0
2008-07-11 02:58:00,0.7981,0.7981,0.7981,0.7981,5400000.0
2008-07-11 02:59:00,0.7981,0.7981,0.798,0.79805,38300000.0
2008-07-11 03:00:00,0.79805,0.79805,0.798,0.798,20800000.0
2008-07-11 03:01:00,0.798,0.79805,0.798,0.79805,23600000.0
2008-07-11 03:02:00,0.79805,0.7981,0.798,0.79805,58000000.0
2008-07-11 03:03:00,0.79805,0.79805,0.798,0.798,35200000.0
2008-07-11 03:04:00,0.798,0.79805,0.798,0.798,323600000.0
2008-07-11 03:05:00,0.798,0.79805,0.798,0.79805,79400002.0
2008-07-11 03:06:00,0.79805,0.7981,0.79805,0.79805,17000000.0
2008-07-11 03:07:00,0.79805,0.7981,0.79805,0.7981,2000000.0
2008-07-11 03:08:00,0.7981,0.79815,0.79805,0.7981,44300000.0
2008-07-11 03:09:00,0.7981,0.7982,0.7981,0.79815,28900000.0
2008-07-11 03:10:00,0.79815,0.7982,0.79815,0.7982,18600000.0
2008-07-11 03:11:00,0.79815,0.7982,0.79815,0.79815,20800000.0
2008-07-11 03:12:00,0.79815,0.7982,0.7981,0.79815,17300000.0
2008-07-11 03:13:00,0.7982,0.7982,0.79815,0.79815,2000000.0
2008-07-11 03:14:00,0.79815,0.7982,0.7981,0.7982,63900000.0
2008-07-11 03:15:00,0.79815,0.7982,0.79815,0.7982,40400000.0
2008-07-11 03:16:00,0.7982,0.7982,0.79815,0.7982,37300000.0
2008-07-11 03:17:00,0.7982,0.79835,0.7982,0.79835,66800000.0
2008-07-11 03:18:00,0.7983,0.7984,0.7983,0.79835,28000000.0
2008-07-11 03:19:00,0.7984,0.7984,0.7983,0.79835,39500000.0
2008-07-11 03:20:00,0.7984,0.79845,0.7982,0.7982,61900000.0
2008-07-11 03:21:00,0.7982,0.7982,0.7982,0.7982,178100000.0
2008-07-11 03:22:00,0.7982,0.7983,0.7981,0.79815,209700000.0
2008-07-11 03:23:00,0.7982,0.79835,0.7982,0.79835,28000000.0
2008-07-11 03:24:00,0.7984,0.79845,0.7983,0.7983,55600000.0
2008-07-11 03:25:00,0.7983,0.79835,0.79825,0.7983,21000000.0
2008-07-11 03:26:00,0.7983,0.79835,0.79815,0.79815,99900000.0
2008-07-11 03:27:00,0.79815,0.7982,0.798,0.798,198500000.0
2008-07-11 03:28:00,0.798,0.7981,0.798,0.7981,101000000.0
2008-07-11 03:29:00,0.7981,0.79815,0.79805,0.79805,70300000.0
2008-07-11 03:30:00,0.79805,0.7981,0.798,0.79805,49200000.0
2008-07-11 03:31:00,0.79805,0.79805,0.7979,0.7979,60600000.0
2008-07-11 03:32:00,0.79795,0.79795,0.79785,0.79785,156500000.0
2008-07-11 03:33:00,0.79785,0.7979,0.7978,0.7979,170100000.0
2008-07-11 03:34:00,0.7979,0.7979,0.7978,0.7978,168000000.0
2008-07-11 03:35:00,0.7978,0.7978,0.7977,0.7977,46100000.0
2008-07-11 03:36:00,0.7977,0.79785,0.7977,0.79785,65900000.0
2008-07-11 03:37:00,0.7979,0.7979,0.7979,0.7979,14500000.0
2008-07-11 03:38:00,0.7979,0.798,0.79785,0.79785,187900000.0
2008-07-11 03:39:00,0.79785,0.7979,0.7978,0.79785,73100000.0
2008-07-11 03:40:00,0.79785,0.79805,0.79785,0.79785,59500000.0
2008-07-11 03:41:00,0.7979,0.79795,0.79785,0.79785,83000000.0
2008-07-11 03:42:00,0.79785,0.7979,0.79785,0.7979,23800000.0
2008-07-11 03:43:00,0.7979,0.7981,0.7979,0.79805,96400000.0
2008-07-11 03:44:00,0.79805,0.79815,0.7979,0.7979,252600000.0
2008-07-11 03:45:00,0.7979,0.798,0.79785,0.7979,205800000.0
2008-07-11 03:46:00,0.7979,0.798,0.7979,0.798,85500000.0
2008-07-11 03:47:00,0.798,0.798,0.798,0.798,144200000.0
2008-07-11 03:48:00,0.798,0.798,0.798,0.798,73300000.0
2008-07-11 03:49:00,0.798,0.798,0.798,0.798,41700000.0
2008-07-11 03:50:00,0.798,0.798,0.798,0.798,90800000.0
2008-07-11 03:51:00,0.798,0.798,0.79795,0.798,38400000.0
2008-07-11 03:52:00,0.79795,0.79795,0.79795,0.79795,8000000.0
2008-07-11 03:53:00,0.79795,0.79805,0.79795,0.79805,31100000.0
2008-07-11 03:54:00,0.798,0.79805,0.79795,0.79805,92700000.0
2008-07-11 03:55:00,0.79805,0.79805,0.79805,0.79805,5000000.0
2008-07-11 03:56:00,0.79805,0.79805,0.798,0.798,39500000.0
2008-07-11 03:57:00,0.798,0.798,0.798,0.798,7600000.0
2008-07-11 03:58:00,0.79795,0.79795,0.7979,0.7979,18500000.0
2008-07-11 03:59:00,0.7979,0.7979,0.7978,0.79785,71400000.0
2008-07-11 04:00:00,0.79785,0.79785,0.79775,0.7978,38000000.0
2008-07-11 04:01:00,0.7978,0.7979,0.7978,0.79785,114000000.0
2008-07-11 04:02:00,0.7978,0.798,0.7978,0.79795,79900000.0
2008-07-11 04:03:00,0.79795,0.798,0.79785,0.7979,61000000.0
2008-07-11 04:04:00,0.7979,0.7979,0.79785,0.79785,13200000.0
2008-07-11 04:05:00,0.79785,0.79785,0.79785,0.79785,5300000.0
2008-07-11 04:06:00,0.79785,0.7979,0.7978,0.79785,63100000.0
2008-07-11 04:07:00,0.79785,0.79785,0.7978,0.79785,33700000.0
2008-07-11 04:08:00,0.79785,0.79785,0.79785,0.79785,4300000.0
2008-07-11 04:09:00,0.79785,0.79785,0.79785,0.79785,7300000.0
2008-07-11 04:10:00,0.79785,0.79785,0.79785,0.79785,1300000.0
2008-07-11 04:11:00,0.7977,0.79791,0.7977,0.79781,377900000.0
2008-07-11 04:12:00,0.79779,0.79791,0.7977,0.79776,327599999.0
2008-07-11 04:13:00,0.79785,0.79785,0.79785,0.79785,1300000.0
2008-07-11 04:14:00,0.79785,0.79785,0.79785,0.79785,4300000.0
2008-07-11 04:15:00,0.79785,0.79785,0.79785,0.79785,2000000.0
2008-07-11 04:16:00,0.79785,0.79785,0.7977,0.79775,89400000.0
2008-07-11 04:17:00,0.7977,0.79775,0.7976,0.7976,72200000.0
2008-07-11 04:18:00,0.7976,0.79775,0.7976,0.79775,144700000.0
2008-07-11 04:19:00,0.7977,0.7978,0.7977,0.7977,81700001.0
2008-07-11 04:20:00,0.7977,0.7978,0.7977,0.7978,56000000.0
2008-07-11 04:21:00,0.7978,0.7978,0.7977,0.7977,153400000.0
2008-07-11 04:22:00,0.7978,0.7978,0.7977,0.7978,38400000.0
2008-07-11 04:23:00,0.7978,0.7978,0.7978,0.7978,9100000.0
2008-07-11 04:24:00,0.7978,0.7978,0.79775,0.7978,29500000.0
2008-07-11 04:25:00,0.7978,0.7978,0.7977,0.7977,21100000.0
2008-07-11 04:26:00,0.7977,0.7977,0.7977,0.7977,51000000.0
2008-07-11 04:27:00,0.7978,0.7978,0.7978,0.7978,20200000.0
2008-07-11 04:28:00,0.7978,0.7978,0.7978,0.7978,76200000.0
2008-07-11 04:29:00,0.7978,0.7978,0.7978,0.7978,3800000.0
2008-07-11 04:30:00,0.7978,0.7978,0.7978,0.7978,26800000.0
2008-07-11 04:31:00,0.7978,0.7978,0.7978,0.7978,12100000.0
2008-07-11 04:32:00,0.7978,0.79785,0.7978,0.7978,18000000.0
2008-07-11 04:33:00,0.7978,0.798,0.7978,0.7979,54400000.0
2008-07-11 04:34:00,0.7979,0.7979,0.79785,0.79785,8700000.0
2008-07-11 04:35:00,0.79785,0.7979,0.79785,0.7979,84400000.0
2008-07-11 04:36:00,0.7979,0.7979,0.7979,0.7979,58900000.0
2008-07-11 04:37:00,0.7979,0.7979,0.7979,0.7979,62300000.0
2008-07-11 04:38:00,0.7979,0.7979,0.7979,0.7979,41100000.0
2008-07-11 04:39:00,0.7979,0.7979,0.7979,0.7979,28000000.0
2008-07-11 04:40:00,0.79801,0.79801,0.79784,0.79785,5000000.0
2008-07-11 04:41:00,0.7979,0.7979,0.7979,0.7979,46000000.0
2008-07-11 04:42:00,0.79785,0.798,0.79785,0.798,85400000.0
2008-07-11 04:43:00,0.798,0.798,0.7979,0.7979,22400000.0
2008-07-11 04:44:00,0.79798,0.79798,0.79766,0.79782,21700000.0
2008-07-11 04:45:00,0.7979,0.7979,0.7979,0.7979,14000000.0
2008-07-11 04:46:00,0.7979,0.7979,0.79785,0.7979,26800000.0
2008-07-11 04:47:00,0.79803,0.79803,0.79789,0.79797,19000000.0
2008-07-11 04:48:00,0.7979,0.7979,0.7979,0.7979,13600000.0
2008-07-11 04:49:00,0.7979,0.7979,0.7979,0.7979,6200000.0
2008-07-11 04:50:00,0.7979,0.7979,0.7979,0.7979,26600000.0
2008-07-11 04:51:00,0.7979,0.7979,0.79785,0.79785,30500000.0
2008-07-11 04:52:00,0.7979,0.7979,0.79785,0.79785,10700000.0
2008-07-11 04:53:00,0.7979,0.7979,0.79785,0.7979,61700000.0
2008-07-11 04:54:00,0.79785,0.79785,0.79785,0.79785,1000000.0
2008-07-11 04:55:00,0.7979,0.7979,0.79785,0.7979,14600000.0
2008-07-11 04:56:00,0.7979,0.798,0.7979,0.7979,14600000.0
2008-07-11 04:57:00,0.7979,0.798,0.79785,0.79795,57300000.0
2008-07-11 04:58:00,0.798,0.79805,0.79795,0.798,23800000.0
2008-07-11 04:59:00,0.798,0.798,0.798,0.798,86400000.0
2008-07-11 05:00:00,0.798,0.7981,0.798,0.798,47900000.0
2008-07-11 05:01:00,0.798,0.798,0.798,0.798,15200000.0
2008-07-11 05:02:00,0.798,0.798,0.798,0.798,4300000.0
2008-07-11 05:03:00,0.798,0.798,0.798,0.798,12700000.0
2008-07-11 05:04:00,0.798,0.7981,0.798,0.7981,12800000.0
2008-07-11 05:05:00,0.79812,0.79812,0.79796,0.7981,27400000.0
2008-07-11 05:06:00,0.798,0.798,0.798,0.798,34700000.0
2008-07-11 05:07:00,0.798,0.798,0.798,0.798,25100000.0
2008-07-11 05:08:00,0.798,0.7982,0.7979,0.7981,74400000.0
2008-07-11 05:09:00,0.7981,0.7981,0.798,0.79805,17800000.0
2008-07-11 05:10:00,0.7981,0.7981,0.798,0.798,17000000.0
2008-07-11 05:11:00,0.7981,0.7981,0.79805,0.79805,8200000.0
2008-07-11 05:12:00,0.79805,0.7981,0.79795,0.798,68300000.0
2008-07-11 05:13:00,0.79795,0.79795,0.79795,0.79795,1500000.0
2008-07-11 05:14:00,0.798,0.7981,0.798,0.7981,16200000.0
2008-07-11 05:15:00,0.7981,0.7982,0.7981,0.7982,41900000.0
2008-07-11 05:16:00,0.7982,0.7982,0.7981,0.79815,76300000.0
2008-07-11 05:17:00,0.79815,0.7982,0.7981,0.79815,32900000.0
2008-07-11 05:18:00,0.7981,0.7982,0.7981,0.79815,28200000.0
2008-07-11 05:19:00,0.79815,0.7982,0.79815,0.79815,11300000.0
2008-07-11 05:20:00,0.79815,0.79815,0.79815,0.79815,2000000.0
2008-07-11 05:21:00,0.7981,0.79815,0.79805,0.79815,42700000.0
2008-07-11 05:22:00,0.7981,0.7981,0.7981,0.7981,3000000.0
2008-07-11 05:23:00,0.79815,0.79815,0.7981,0.7981,18500000.0
2008-07-11 05:24:00,0.79815,0.79815,0.79805,0.7981,24700000.0
2008-07-11 05:25:00,0.7981,0.79815,0.7981,0.7981,43400000.0
2008-07-11 05:26:00,0.79805,0.79815,0.79805,0.79815,26500000.0
2008-07-11 05:27:00,0.7981,0.7981,0.798,0.79805,27200000.0
2008-07-11 05:28:00,0.79805,0.79805,0.79795,0.798,25900000.0
2008-07-11 05:29:00,0.798,0.798,0.79795,0.79795,16000000.0
2008-07-11 05:30:00,0.79795,0.798,0.7979,0.798,18900000.0
2008-07-11 05:31:00,0.798,0.798,0.798,0.798,9000000.0
2008-07-11 05:32:00,0.798,0.798,0.7979,0.7979,4200000.0
2008-07-11 05:33:00,0.7979,0.798,0.7979,0.798,9200000.0
2008-07-11 05:34:00,0.798,0.7981,0.7979,0.7979,91800000.0
2008-07-11 05:35:00,0.7979,0.798,0.7979,0.7979,41500000.0
2008-07-11 05:36:00,0.7979,0.798,0.79785,0.79785,34400000.0
2008-07-11 05:37:00,0.79785,0.7979,0.7978,0.7978,37400000.0
2008-07-11 05:38:00,0.7978,0.7978,0.7978,0.7978,1800000.0
2008-07-11 05:39:00,0.7978,0.79785,0.79775,0.7978,19600000.0
2008-07-11 05:40:00,0.79785,0.7979,0.79785,0.7979,5000000.0
2008-07-11 05:41:00,0.7979,0.7979,0.79785,0.7979,21400000.0
2008-07-11 05:42:00,0.7978,0.79795,0.7978,0.79795,15200000.0
2008-07-11 05:43:00,0.79795,0.7981,0.79785,0.7981,39000000.0
2008-07-11 05:44:00,0.7981,0.7981,0.7979,0.7981,45600000.0
2008-07-11 05:45:00,0.7981,0.7982,0.798,0.7982,32000000.0
2008-07-11 05:46:00,0.7982,0.7982,0.79815,0.79815,12300000.0
2008-07-11 05:47:00,0.79815,0.79815,0.79805,0.79815,33600000.0
2008-07-11 05:48:00,0.79815,0.79825,0.7981,0.7982,29400000.0
2008-07-11 05:49:00,0.7982,0.7983,0.7982,0.79825,32500000.0
2008-07-11 05:50:00,0.79825,0.79825,0.79815,0.7982,64200000.0
2008-07-11 05:51:00,0.7982,0.7982,0.79805,0.79815,54800000.0
2008-07-11 05:52:00,0.79815,0.79825,0.79805,0.79805,48100000.0
2008-07-11 05:53:00,0.79805,0.7981,0.79805,0.7981,20600000.0
2008-07-11 05:54:00,0.7981,0.7982,0.7981,0.79815,4500000.0
2008-07-11 05:55:00,0.7981,0.79815,0.7981,0.7981,8500000.0
2008-07-11 05:56:00,0.79815,0.7982,0.79805,0.7981,17800000.0
2008-07-11 05:57:00,0.79815,0.79815,0.79815,0.79815,7000000.0
2008-07-11 05:58:00,0.7981,0.79815,0.7981,0.7981,7000000.0
2008-07-11 05:59:00,0.7981,0.79815,0.7981,0.79815,4000000.0
2008-07-11 06:00:00,0.79805,0.79805,0.79805,0.79805,1400000.0
2008-07-11 06:01:00,0.79805,0.79805,0.79805,0.79805,2400000.0
2008-07-11 06:02:00,0.79805,0.79805,0.79795,0.798,50099999.0
2008-07-11 06:03:00,0.79805,0.7981,0.7979,0.798,98200000.0
2008-07-11 06:04:00,0.798,0.79815,0.79795,0.798,86700000.0
2008-07-11 06:05:00,0.798,0.79805,0.798,0.79805,26900000.0
2008-07-11 06:06:00,0.79805,0.79805,0.79805,0.79805,5000000.0
2008-07-11 06:07:00,0.7981,0.7981,0.79805,0.79805,22800000.0
2008-07-11 06:08:00,0.79805,0.79805,0.798,0.79805,22000000.0
2008-07-11 06:09:00,0.798,0.798,0.79795,0.798,12400000.0
2008-07-11 06:10:00,0.798,0.798,0.7979,0.798,24300000.0
2008-07-11 06:11:00,0.798,0.7981,0.798,0.79805,15900000.0
2008-07-11 06:12:00,0.79805,0.79805,0.79795,0.798,36100000.0
2008-07-11 06:13:00,0.798,0.79805,0.7979,0.79795,28300000.0
2008-07-11 06:14:00,0.79795,0.798,0.79795,0.79795,18700000.0
2008-07-11 06:15:00,0.79795,0.798,0.79785,0.79795,72500000.0
2008-07-11 06:16:00,0.79795,0.79795,0.7975,0.79755,126300000.0
2008-07-11 06:17:00,0.79755,0.7978,0.79745,0.79755,234700001.0
2008-07-11 06:18:00,0.7976,0.7977,0.79755,0.7977,185600000.0
2008-07-11 06:19:00,0.7977,0.79785,0.7977,0.79785,159600000.0
2008-07-11 06:20:00,0.79785,0.79805,0.7977,0.7978,247200000.0
2008-07-11 06:21:00,0.7977,0.79785,0.7976,0.7977,339200000.0
2008-07-11 06:22:00,0.7977,0.7977,0.7976,0.79765,124300000.0
2008-07-11 06:23:00,0.79765,0.79785,0.7976,0.7978,119600000.0
2008-07-11 06:24:00,0.7977,0.7977,0.79765,0.7977,118100000.0
2008-07-11 06:25:00,0.7977,0.79775,0.7977,0.79775,17900000.0
2008-07-11 06:26:00,0.79775,0.79775,0.7977,0.79775,31400000.0
2008-07-11 06:27:00,0.7978,0.79795,0.7978,0.7979,68100000.0
2008-07-11 06:28:00,0.79785,0.79795,0.7978,0.79795,38000000.0
2008-07-11 06:29:00,0.79795,0.79795,0.7977,0.7977,45400000.0
2008-07-11 06:30:00,0.7977,0.7977,0.7975,0.7975,190000000.0
2008-07-11 06:31:00,0.79755,0.7977,0.79745,0.7976,63300000.0
2008-07-11 06:32:00,0.7976,0.7977,0.7976,0.7976,202000000.0
2008-07-11 06:33:00,0.7976,0.7977,0.7976,0.7977,7900000.0
2008-07-11 06:34:00,0.7977,0.79775,0.7976,0.7977,99400000.0
2008-07-11 06:35:00,0.7977,0.7978,0.7977,0.79775,34900000.0
2008-07-11 06:36:00,0.79775,0.7978,0.7977,0.7978,27900000.0
2008-07-11 06:37:00,0.7978,0.7979,0.7978,0.7979,30800000.0
2008-07-11 06:38:00,0.7979,0.7979,0.7979,0.7979,31300000.0
2008-07-11 06:39:00,0.7979,0.79795,0.79785,0.79785,63800000.0
2008-07-11 06:40:00,0.79785,0.79785,0.79785,0.79785,18300000.0
2008-07-11 06:41:00,0.79785,0.7979,0.79785,0.7979,3900000.0
2008-07-11 06:42:00,0.7979,0.7979,0.79775,0.7978,27400000.0
2008-07-11 06:43:00,0.7978,0.7978,0.79765,0.79765,58800000.0
2008-07-11 06:44:00,0.79765,0.7978,0.79765,0.79775,68400000.0
2008-07-11 06:45:00,0.79775,0.79775,0.79765,0.7977,189500000.0
2008-07-11 06:46:00,0.7977,0.7977,0.79765,0.79765,48100000.0
2008-07-11 06:47:00,0.79765,0.79765,0.79755,0.79755,68400000.0
2008-07-11 06:48:00,0.7975,0.7976,0.7975,0.7976,25400000.0
2008-07-11 06:49:00,0.7976,0.7976,0.7976,0.7976,4500000.0
2008-07-11 06:50:00,0.79765,0.7977,0.79765,0.79765,21200000.0
2008-07-11 06:51:00,0.79765,0.7977,0.79765,0.7977,15900000.0
2008-07-11 06:52:00,0.7977,0.79775,0.79765,0.7977,40000000.0
2008-07-11 06:53:00,0.7977,0.7977,0.7977,0.7977,8000000.0
2008-07-11 06:54:00,0.7977,0.7977,0.7977,0.7977,2000000.0
2008-07-11 06:55:00,0.7977,0.7977,0.7977,0.7977,6000000.0
2008-07-11 06:56:00,0.7977,0.7977,0.79765,0.79765,12100000.0
2008-07-11 06:57:00,0.7977,0.7977,0.7976,0.7976,42700000.0
2008-07-11 06:58:00,0.7976,0.7977,0.7976,0.7977,9000000.0
2008-07-11 06:59:00,0.7977,0.7977,0.7976,0.7977,43400000.0
2008-07-11 07:00:00,0.7977,0.7977,0.79755,0.79755,58900000.0
2008-07-11 07:01:00,0.79755,0.79765,0.79755,0.79765,17900000.0
2008-07-11 07:02:00,0.79765,0.79765,0.79765,0.79765,3900000.0
2008-07-11 07:03:00,0.7976,0.7977,0.79755,0.7977,75100000.0
2008-07-11 07:04:00,0.7977,0.7977,0.79765,0.79765,26600000.0
2008-07-11 07:05:00,0.79765,0.79765,0.79765,0.79765,3500000.0
2008-07-11 07:06:00,0.79765,0.7977,0.79765,0.7977,11800000.0
2008-07-11 07:07:00,0.7977,0.7977,0.79765,0.79765,24700000.0
2008-07-11 07:08:00,0.79765,0.79765,0.79765,0.79765,3500000.0
2008-07-11 07:09:00,0.7977,0.7977,0.7976,0.79765,139900000.0
2008-07-11 07:10:00,0.79765,0.7977,0.79765,0.7977,48500000.0
2008-07-11 07:11:00,0.7977,0.79775,0.7977,0.7977,7900000.0
2008-07-11 07:12:00,0.7977,0.7977,0.7976,0.7976,116600000.0
2008-07-11 07:13:00,0.7976,0.7977,0.79755,0.7977,45900000.0
2008-07-11 07:14:00,0.7977,0.79775,0.7977,0.7977,39300000.0
2008-07-11 07:15:00,0.79775,0.79775,0.7977,0.7977,16700000.0
2008-07-11 07:16:00,0.7977,0.7979,0.7977,0.79775,43800000.0
2008-07-11 07:17:00,0.79775,0.79775,0.7976,0.7976,55200000.0
2008-07-11 07:18:00,0.7976,0.79775,0.7976,0.7977,49700000.0
2008-07-11 07:19:00,0.79775,0.79785,0.79775,0.79785,52800000.0
2008-07-11 07:20:00,0.79785,0.798,0.79785,0.79795,31000000.0
2008-07-11 07:21:00,0.79795,0.79805,0.79795,0.79805,85900000.0
2008-07-11 07:22:00,0.7981,0.7982,0.798,0.798,129099998.0
2008-07-11 07:23:00,0.798,0.79835,0.79795,0.7983,140200000.0
2008-07-11 07:24:00,0.7983,0.7985,0.7983,0.7984,102500000.0
2008-07-11 07:25:00,0.79835,0.79845,0.79835,0.7984,60400000.0
2008-07-11 07:26:00,0.7984,0.79845,0.79825,0.7983,96200000.0
2008-07-11 07:27:00,0.7983,0.7986,0.79825,0.7986,64900000.0
2008-07-11 07:28:00,0.7986,0.79865,0.79845,0.7986,118000000.0
2008-07-11 07:29:00,0.79855,0.7986,0.79845,0.79845,27200000.0
2008-07-11 07:30:00,0.79845,0.7985,0.79845,0.79845,8900000.0
2008-07-11 07:31:00,0.79845,0.79845,0.7983,0.7983,53900000.0
2008-07-11 07:32:00,0.7983,0.7983,0.79805,0.7981,101300000.0
2008-07-11 07:33:00,0.7981,0.7982,0.7981,0.7981,33200000.0
2008-07-11 07:34:00,0.7981,0.7981,0.7981,0.7981,20600000.0
2008-07-11 07:35:00,0.7981,0.7981,0.79805,0.79805,22000000.0
2008-07-11 07:36:00,0.79805,0.79805,0.79805,0.79805,3000000.0
2008-07-11 07:37:00,0.79805,0.7983,0.79805,0.7983,38800000.0
2008-07-11 07:38:00,0.79835,0.7984,0.79825,0.7984,78300000.0
2008-07-11 07:39:00,0.79845,0.7985,0.79845,0.7985,7000000.0
2008-07-11 07:40:00,0.7985,0.7985,0.7983,0.7984,81200000.0
2008-07-11 07:41:00,0.7984,0.7984,0.7984,0.7984,2000000.0
2008-07-11 07:42:00,0.79845,0.79845,0.79845,0.79845,7000000.0
2008-07-11 07:43:00,0.79845,0.7986,0.79845,0.79855,30000000.0
2008-07-11 07:44:00,0.7986,0.7988,0.7986,0.79865,146200000.0
2008-07-11 07:45:00,0.79865,0.79865,0.7985,0.79855,105100000.0
2008-07-11 07:46:00,0.7986,0.79865,0.79855,0.79855,61400000.0
2008-07-11 07:47:00,0.79855,0.7987,0.79845,0.7985,73300000.0
2008-07-11 07:48:00,0.7985,0.7985,0.79845,0.79845,18900000.0
2008-07-11 07:49:00,0.79845,0.7986,0.7984,0.7986,138400000.0
2008-07-11 07:50:00,0.7986,0.7987,0.7985,0.7986,94100000.0
2008-07-11 07:51:00,0.7986,0.7986,0.79855,0.79855,11900000.0
2008-07-11 07:52:00,0.7985,0.7986,0.79835,0.7986,58100000.0
2008-07-11 07:53:00,0.79855,0.79855,0.7985,0.7985,13400000.0
2008-07-11 07:54:00,0.7985,0.79855,0.7985,0.79855,11000000.0
2008-07-11 07:55:00,0.79855,0.79855,0.7985,0.7985,32200000.0
2008-07-11 07:56:00,0.7985,0.7985,0.7984,0.7984,18500000.0
2008-07-11 07:57:00,0.7984,0.79845,0.7984,0.79845,10800000.0
2008-07-11 07:58:00,0.79845,0.79845,0.7984,0.79845,18700000.0
2008-07-11 07:59:00,0.79845,0.7986,0.7984,0.7985,31800000.0
2008-07-11 08:00:00,0.79855,0.7986,0.7985,0.79855,179400001.0
2008-07-11 08:01:00,0.79855,0.7986,0.7985,0.7986,22400000.0
2008-07-11 08:02:00,0.7986,0.7986,0.79855,0.79855,3000000.0
2008-07-11 08:03:00,0.7986,0.79865,0.79855,0.79855,61000000.0
2008-07-11 08:04:00,0.7986,0.79865,0.79855,0.79855,44100000.0
2008-07-11 08:05:00,0.7986,0.7986,0.7986,0.7986,34900000.0
2008-07-11 08:06:00,0.7986,0.7986,0.79845,0.79845,18500000.0
2008-07-11 08:07:00,0.79845,0.79855,0.7984,0.7984,87400000.0
2008-07-11 08:08:00,0.7984,0.79845,0.79835,0.7984,70900000.0
2008-07-11 08:09:00,0.7984,0.7984,0.79825,0.7983,56000000.0
2008-07-11 08:10:00,0.7983,0.79835,0.79805,0.79815,71900000.0
2008-07-11 08:11:00,0.79815,0.7982,0.79815,0.7982,13000000.0
2008-07-11 08:12:00,0.79815,0.7982,0.79805,0.7981,83900000.0
2008-07-11 08:13:00,0.7981,0.7981,0.79805,0.7981,116100000.0
2008-07-11 08:14:00,0.7981,0.7981,0.7981,0.7981,116700000.0
2008-07-11 08:15:00,0.7981,0.7981,0.798,0.798,145300000.0
2008-07-11 08:16:00,0.798,0.7981,0.7979,0.798,117700000.0
2008-07-11 08:17:00,0.798,0.798,0.79775,0.79785,357000000.0
2008-07-11 08:18:00,0.7979,0.798,0.7978,0.7979,561099998.0
2008-07-11 08:19:00,0.7978,0.79785,0.7978,0.79785,158600000.0
2008-07-11 08:20:00,0.79785,0.7979,0.7978,0.7979,16900000.0
2008-07-11 08:21:00,0.7979,0.798,0.79785,0.7979,185700001.0
2008-07-11 08:22:00,0.7979,0.798,0.7979,0.7979,141700000.0
2008-07-11 08:23:00,0.7979,0.798,0.7979,0.79795,64800000.0
2008-07-11 08:24:00,0.798,0.79815,0.79795,0.79815,113100000.0
2008-07-11 08:25:00,0.79815,0.7982,0.7981,0.79815,94700000.0
2008-07-11 08:26:00,0.79809,0.79825,0.79802,0.79825,106800000.0
2008-07-11 08:27:00,0.79815,0.7983,0.79815,0.7982,28100000.0
2008-07-11 08:28:00,0.7982,0.7982,0.7981,0.79815,93700000.0
2008-07-11 08:29:00,0.7981,0.7981,0.79805,0.79805,150600000.0
2008-07-11 08:30:00,0.7981,0.7982,0.7981,0.7982,99300000.0
2008-07-11 08:31:00,0.79815,0.7982,0.79805,0.7981,435800002.0
2008-07-11 08:32:00,0.7981,0.7981,0.79775,0.79775,227600000.0
2008-07-11 08:33:00,0.79775,0.79785,0.79775,0.79785,316699999.0
2008-07-11 08:34:00,0.79785,0.7979,0.79785,0.7979,11000000.0
2008-07-11 08:35:00,0.7979,0.798,0.7979,0.798,275300000.0
2008-07-11 08:36:00,0.798,0.7981,0.79795,0.7981,282300000.0
2008-07-11 08:37:00,0.7981,0.7981,0.798,0.7981,305999999.0
2008-07-11 08:38:00,0.7981,0.7981,0.79795,0.798,214199999.0
2008-07-11 08:39:00,0.798,0.79805,0.79795,0.79805,178100000.0
2008-07-11 08:40:00,0.79805,0.79815,0.798,0.79815,515499995.0
2008-07-11 08:41:00,0.79815,0.7983,0.79815,0.7982,547499998.0
2008-07-11 08:42:00,0.7982,0.7984,0.7982,0.7983,648900005.0
2008-07-11 08:43:00,0.7983,0.7983,0.7981,0.7981,570599999.0
2008-07-11 08:44:00,0.7981,0.79815,0.798,0.798,423399999.0
2008-07-11 08:45:00,0.798,0.7981,0.79795,0.7981,414599999.0
2008-07-11 08:46:00,0.7981,0.7982,0.7981,0.7982,186000000.0
2008-07-11 08:47:00,0.7982,0.7982,0.79815,0.7982,8700000.0
2008-07-11 08:48:00,0.7982,0.7982,0.79805,0.7981,41900000.0
2008-07-11 08:49:00,0.7981,0.7982,0.798,0.798,158100000.0
2008-07-11 08:50:00,0.798,0.7981,0.798,0.79805,35600000.0
2008-07-11 08:51:00,0.79805,0.7981,0.798,0.7981,27900000.0
2008-07-11 08:52:00,0.7981,0.7981,0.79805,0.7981,272099999.0
2008-07-11 08:53:00,0.7981,0.7982,0.7981,0.79815,167300000.0
2008-07-11 08:54:00,0.7981,0.7981,0.79805,0.7981,49100000.0
2008-07-11 08:55:00,0.7981,0.7981,0.798,0.79805,92100000.0
2008-07-11 08:56:00,0.798,0.7981,0.79795,0.798,150300001.0
2008-07-11 08:57:00,0.79795,0.798,0.79795,0.79795,26500000.0
2008-07-11 08:58:00,0.79795,0.798,0.79785,0.79785,63800000.0
2008-07-11 08:59:00,0.79785,0.7982,0.7978,0.798,461499999.0
2008-07-11 09:00:00,0.798,0.79805,0.79785,0.798,567999998.0
2008-07-11 09:01:00,0.798,0.798,0.79785,0.798,284099998.0
2008-07-11 09:02:00,0.798,0.7981,0.798,0.7981,252600000.0
2008-07-11 09:03:00,0.7981,0.79815,0.7981,0.7981,67100000.0
2008-07-11 09:04:00,0.7981,0.7981,0.7981,0.7981,70300000.0
2008-07-11 09:05:00,0.7981,0.7981,0.79785,0.7979,159799998.0
2008-07-11 09:06:00,0.79785,0.798,0.79775,0.79775,281099996.0
2008-07-11 09:07:00,0.79775,0.798,0.79765,0.798,420700001.0
2008-07-11 09:08:00,0.798,0.798,0.7978,0.7979,312200000.0
2008-07-11 09:09:00,0.7979,0.7979,0.7977,0.79775,130600000.0
2008-07-11 09:10:00,0.79775,0.79785,0.79755,0.7976,413200000.0
2008-07-11 09:11:00,0.7976,0.79765,0.7975,0.79755,388300002.0
2008-07-11 09:12:00,0.79755,0.7976,0.7975,0.7976,124700002.0
2008-07-11 09:13:00,0.7976,0.79765,0.79755,0.79765,179500000.0
2008-07-11 09:14:00,0.79765,0.7979,0.79765,0.7978,265100000.0
2008-07-11 09:15:00,0.79775,0.79785,0.7977,0.7978,464300003.0
2008-07-11 09:16:00,0.7978,0.79785,0.7977,0.79775,61300000.0
2008-07-11 09:17:00,0.7977,0.79775,0.79765,0.79765,51500000.0
2008-07-11 09:18:00,0.79765,0.7977,0.7976,0.7977,87600000.0
2008-07-11 09:19:00,0.7977,0.7978,0.7976,0.7977,100920000.0
2008-07-11 09:20:00,0.79775,0.79775,0.7976,0.7976,47799999.0
2008-07-11 09:21:00,0.7977,0.7977,0.7975,0.7975,35500000.0
2008-07-11 09:22:00,0.7975,0.7975,0.7973,0.7974,142700000.0
2008-07-11 09:23:00,0.7974,0.79755,0.7974,0.79745,67400000.0
2008-07-11 09:24:00,0.79745,0.79765,0.79745,0.79765,83200000.0
2008-07-11 09:25:00,0.79765,0.7977,0.7976,0.7977,57300000.0
2008-07-11 09:26:00,0.7977,0.7977,0.79765,0.7977,55000000.0
2008-07-11 09:27:00,0.7977,0.79775,0.7977,0.7977,98400000.0
2008-07-11 09:28:00,0.7977,0.79775,0.7977,0.7977,25900000.0
2008-07-11 09:29:00,0.7977,0.79775,0.7977,0.7977,34500000.0
2008-07-11 09:30:00,0.7977,0.79775,0.7977,0.7977,15500000.0
2008-07-11 09:31:00,0.7977,0.7977,0.7977,0.7977,59200000.0
2008-07-11 09:32:00,0.7977,0.79785,0.79765,0.7978,160600000.0
2008-07-11 09:33:00,0.7978,0.79785,0.79775,0.79785,112700000.0
2008-07-11 09:34:00,0.79785,0.79795,0.7978,0.79795,45100000.0
2008-07-11 09:35:00,0.79795,0.79795,0.7979,0.7979,24000000.0
2008-07-11 09:36:00,0.79795,0.7981,0.79795,0.7981,135000000.0
2008-07-11 09:37:00,0.7981,0.79815,0.79805,0.79815,85000000.0
2008-07-11 09:38:00,0.79815,0.79815,0.798,0.798,69800000.0
2008-07-11 09:39:00,0.798,0.79805,0.79795,0.798,66700000.0
2008-07-11 09:40:00,0.798,0.798,0.79795,0.798,31400000.0
2008-07-11 09:41:00,0.798,0.798,0.7979,0.79795,68200000.0
2008-07-11 09:42:00,0.79795,0.798,0.7979,0.798,80499999.0
2008-07-11 09:43:00,0.79805,0.7981,0.79795,0.79795,34800000.0
2008-07-11 09:44:00,0.798,0.7981,0.798,0.79805,77900000.0
2008-07-11 09:45:00,0.79805,0.7981,0.79805,0.7981,61400000.0
2008-07-11 09:46:00,0.79805,0.7981,0.798,0.798,77400000.0
2008-07-11 09:47:00,0.798,0.79805,0.79795,0.79805,47600000.0
2008-07-11 09:48:00,0.79805,0.79805,0.798,0.798,49000000.0
2008-07-11 09:49:00,0.798,0.79805,0.798,0.79805,26000000.0
2008-07-11 09:50:00,0.79805,0.7981,0.79805,0.7981,72400000.0
2008-07-11 09:51:00,0.7981,0.7982,0.7981,0.7981,65100000.0
2008-07-11 09:52:00,0.7981,0.7981,0.7981,0.7981,28600000.0
2008-07-11 09:53:00,0.7981,0.79825,0.7981,0.79825,50500000.0
2008-07-11 09:54:00,0.79825,0.79835,0.7982,0.7983,89400000.0
2008-07-11 09:55:00,0.7983,0.79835,0.79825,0.7983,77000000.0
2008-07-11 09:56:00,0.7983,0.79835,0.7982,0.79835,69300000.0
2008-07-11 09:57:00,0.79835,0.79845,0.79825,0.79825,87300000.0
2008-07-11 09:58:00,0.79825,0.7983,0.7982,0.79825,105000000.0
2008-07-11 09:59:00,0.79825,0.79845,0.7982,0.7984,105500000.0
2008-07-11 10:00:00,0.79845,0.7985,0.79825,0.7984,274100001.0
2008-07-11 10:01:00,0.7984,0.7985,0.7984,0.7985,40300000.0
2008-07-11 10:02:00,0.7985,0.7985,0.79845,0.79845,36000000.0
2008-07-11 10:03:00,0.79845,0.79845,0.79845,0.79845,13400000.0
2008-07-11 10:04:00,0.79845,0.79845,0.79835,0.79835,33900000.0
2008-07-11 10:05:00,0.79835,0.79835,0.79825,0.7983,58600000.0
2008-07-11 10:06:00,0.7983,0.7983,0.79825,0.7983,78200000.0
2008-07-11 10:07:00,0.79825,0.7983,0.7982,0.7982,106500000.0
2008-07-11 10:08:00,0.7982,0.79825,0.7982,0.7982,29800000.0
2008-07-11 10:09:00,0.7982,0.79825,0.7982,0.7982,33200000.0
2008-07-11 10:10:00,0.7982,0.79825,0.7982,0.79825,24000000.0
2008-07-11 10:11:00,0.79825,0.7983,0.7982,0.79825,21800000.0
2008-07-11 10:12:00,0.79825,0.79825,0.7982,0.79825,21500000.0
2008-07-11 10:13:00,0.79825,0.7983,0.7982,0.7982,71600001.0
2008-07-11 10:14:00,0.7982,0.7982,0.79815,0.79815,97200000.0
2008-07-11 10:15:00,0.79815,0.7982,0.79805,0.79805,39700000.0
2008-07-11 10:16:00,0.79803,0.79803,0.79781,0.79797,298900000.0
2008-07-11 10:17:00,0.79805,0.7981,0.798,0.7981,27400000.0
2008-07-11 10:18:00,0.7981,0.7981,0.79805,0.79805,51700000.0
2008-07-11 10:19:00,0.7981,0.7981,0.798,0.79805,51700000.0
2008-07-11 10:20:00,0.79805,0.79815,0.79805,0.79815,98000000.0
2008-07-11 10:21:00,0.7981,0.79825,0.7981,0.79825,36800000.0
2008-07-11 10:22:00,0.79825,0.7983,0.79815,0.79825,61100000.0
2008-07-11 10:23:00,0.79825,0.79825,0.79825,0.79825,17100000.0
2008-07-11 10:24:00,0.79825,0.7983,0.79815,0.79815,52000000.0
2008-07-11 10:25:00,0.79815,0.79825,0.79815,0.7982,60500000.0
2008-07-11 10:26:00,0.7982,0.79825,0.79815,0.7982,191400000.0
2008-07-11 10:27:00,0.7982,0.7982,0.7981,0.7981,82300000.0
2008-07-11 10:28:00,0.7981,0.7982,0.7981,0.79815,116300000.0
2008-07-11 10:29:00,0.79815,0.79815,0.7981,0.7981,18000000.0
2008-07-11 10:30:00,0.79815,0.79825,0.79815,0.79825,55000000.0
2008-07-11 10:31:00,0.79825,0.79825,0.79825,0.79825,11000000.0
2008-07-11 10:32:00,0.7983,0.7983,0.79825,0.79825,52900000.0
2008-07-11 10:33:00,0.79825,0.7983,0.79825,0.79825,77800000.0
2008-07-11 10:34:00,0.7983,0.79835,0.79825,0.79835,71600000.0
2008-07-11 10:35:00,0.7983,0.79835,0.7983,0.7983,9000000.0
2008-07-11 10:36:00,0.79835,0.7985,0.79835,0.7985,71900000.0
2008-07-11 10:37:00,0.7985,0.7986,0.7985,0.7985,54900000.0
2008-07-11 10:38:00,0.79855,0.79865,0.7985,0.79865,88800000.0
2008-07-11 10:39:00,0.79865,0.79865,0.7983,0.79835,163200000.0
2008-07-11 10:40:00,0.79835,0.79845,0.7983,0.79835,129300000.0
2008-07-11 10:41:00,0.79835,0.7984,0.79835,0.7984,35200000.0
2008-07-11 10:42:00,0.7984,0.7984,0.79835,0.79835,39900000.0
2008-07-11 10:43:00,0.79835,0.79835,0.79825,0.79825,120399999.0
2008-07-11 10:44:00,0.79825,0.7983,0.7982,0.7983,24400000.0
2008-07-11 10:45:00,0.79825,0.79835,0.79825,0.79825,111800000.0
2008-07-11 10:46:00,0.79825,0.79825,0.7982,0.7982,14900000.0
2008-07-11 10:47:00,0.7982,0.7983,0.7982,0.79825,46300000.0
2008-07-11 10:48:00,0.79825,0.7983,0.79825,0.7983,21500000.0
2008-07-11 10:49:00,0.7983,0.7983,0.7982,0.7982,40700000.0
2008-07-11 10:50:00,0.79825,0.7983,0.7982,0.7982,164100000.0
2008-07-11 10:51:00,0.7982,0.7983,0.7982,0.79825,109300000.0
2008-07-11 10:52:00,0.79817,0.79826,0.79799,0.79819,390300000.0
2008-07-11 10:53:00,0.7982,0.7983,0.7982,0.79825,38800000.0
2008-07-11 10:54:00,0.7983,0.7983,0.7982,0.7983,16400000.0
2008-07-11 10:55:00,0.7983,0.7983,0.7982,0.7983,147300000.0
2008-07-11 10:56:00,0.7983,0.79835,0.79825,0.7983,152400000.0
2008-07-11 10:57:00,0.7983,0.7983,0.7982,0.79825,80000000.0
2008-07-11 10:58:00,0.79825,0.79825,0.7982,0.7982,71700000.0
2008-07-11 10:59:00,0.7982,0.79825,0.79815,0.7982,196800000.0
2008-07-11 11:00:00,0.79825,0.79825,0.79815,0.79815,224000000.0
2008-07-11 11:01:00,0.79815,0.79825,0.79815,0.7982,112200000.0
2008-07-11 11:02:00,0.7982,0.7982,0.7981,0.79815,235600000.0
2008-07-11 11:03:00,0.79815,0.7983,0.79815,0.79825,420900000.0
2008-07-11 11:04:00,0.79825,0.7983,0.79825,0.79825,196100000.0
2008-07-11 11:05:00,0.79825,0.7983,0.7982,0.79825,230900001.0
2008-07-11 11:06:00,0.7983,0.79835,0.7981,0.7981,418399999.0
2008-07-11 11:07:00,0.7981,0.7982,0.7981,0.79815,84000000.0
2008-07-11 11:08:00,0.7982,0.79825,0.79815,0.7982,165600000.0
2008-07-11 11:09:00,0.7982,0.7982,0.7981,0.7981,119000000.0
2008-07-11 11:10:00,0.7981,0.7982,0.7981,0.7981,104100000.0
2008-07-11 11:11:00,0.79815,0.79815,0.7981,0.7981,95900000.0
2008-07-11 11:12:00,0.7981,0.79825,0.7981,0.79815,133600000.0
2008-07-11 11:13:00,0.79815,0.79835,0.79815,0.79835,108400000.0
2008-07-11 11:14:00,0.7983,0.79835,0.7983,0.79835,47100000.0
2008-07-11 11:15:00,0.7984,0.79845,0.79835,0.7984,256400000.0
2008-07-11 11:16:00,0.7984,0.79845,0.79815,0.79815,298700000.0
2008-07-11 11:17:00,0.7982,0.79825,0.7981,0.7982,169500000.0
2008-07-11 11:18:00,0.7982,0.79825,0.79815,0.7982,86200000.0
2008-07-11 11:19:00,0.7982,0.7982,0.7982,0.7982,18600000.0
2008-07-11 11:20:00,0.7982,0.7982,0.79815,0.79815,133000000.0
2008-07-11 11:21:00,0.79815,0.79825,0.79815,0.79825,130300000.0
2008-07-11 11:22:00,0.7982,0.7983,0.7982,0.79825,61300000.0
2008-07-11 11:23:00,0.79825,0.7983,0.79825,0.7983,52300000.0
2008-07-11 11:24:00,0.79835,0.79855,0.7983,0.7984,105200000.0
2008-07-11 11:25:00,0.7984,0.7984,0.7984,0.7984,56900000.0
2008-07-11 11:26:00,0.7984,0.79865,0.7984,0.79845,249700000.0
2008-07-11 11:27:00,0.79845,0.79845,0.79825,0.7983,209700000.0
2008-07-11 11:28:00,0.7983,0.7985,0.7983,0.79845,468300000.0
2008-07-11 11:29:00,0.79845,0.79855,0.7983,0.79855,173600000.0
2008-07-11 11:30:00,0.79855,0.7987,0.79855,0.79855,346000000.0
2008-07-11 11:31:00,0.79855,0.7987,0.79855,0.79865,78200000.0
2008-07-11 11:32:00,0.79865,0.79865,0.7985,0.7985,309000000.0
2008-07-11 11:33:00,0.7985,0.7986,0.7985,0.7986,222300000.0
2008-07-11 11:34:00,0.79855,0.79865,0.79845,0.79845,132600000.0
2008-07-11 11:35:00,0.79845,0.79855,0.79845,0.79845,205100000.0
2008-07-11 11:36:00,0.79845,0.79845,0.79845,0.79845,119900000.0
2008-07-11 11:37:00,0.79845,0.7985,0.79845,0.7985,215000000.0
2008-07-11 11:38:00,0.7985,0.7986,0.7985,0.79855,225399999.0
2008-07-11 11:39:00,0.79855,0.7986,0.7985,0.7986,103400000.0
2008-07-11 11:40:00,0.7986,0.79865,0.7986,0.7986,187800000.0
2008-07-11 11:41:00,0.7986,0.79865,0.7986,0.7986,20100000.0
2008-07-11 11:42:00,0.79865,0.7987,0.79855,0.7986,110000000.0
2008-07-11 11:43:00,0.7986,0.7986,0.7985,0.7985,41700000.0
2008-07-11 11:44:00,0.79855,0.79875,0.7985,0.7987,193200000.0
2008-07-11 11:45:00,0.7987,0.7987,0.79855,0.79865,251900000.0
2008-07-11 11:46:00,0.79865,0.7988,0.79865,0.7988,131100000.0
2008-07-11 11:47:00,0.79875,0.79905,0.79875,0.79895,247500000.0
2008-07-11 11:48:00,0.79895,0.7994,0.79895,0.7993,286000000.0
2008-07-11 11:49:00,0.79925,0.7994,0.79915,0.79925,258800000.0
2008-07-11 11:50:00,0.79925,0.7993,0.79915,0.7992,248300000.0
2008-07-11 11:51:00,0.79915,0.7992,0.79905,0.7991,185000000.0
2008-07-11 11:52:00,0.79905,0.7991,0.799,0.79905,198700000.0
2008-07-11 11:53:00,0.79905,0.79905,0.7989,0.79895,184600000.0
2008-07-11 11:54:00,0.79895,0.79905,0.79895,0.79905,66900000.0
2008-07-11 11:55:00,0.79905,0.7992,0.799,0.7992,148100000.0
2008-07-11 11:56:00,0.7992,0.7994,0.7992,0.7992,269800000.0
2008-07-11 11:57:00,0.7992,0.7993,0.7992,0.79925,155300000.0
2008-07-11 11:58:00,0.79925,0.79925,0.799,0.79905,198100000.0
2008-07-11 11:59:00,0.799,0.79915,0.799,0.7991,185200000.0
2008-07-11 12:00:00,0.7991,0.79915,0.79905,0.7991,162600000.0
2008-07-11 12:01:00,0.7991,0.7991,0.79885,0.79885,130500000.0
2008-07-11 12:02:00,0.79885,0.7989,0.7988,0.7989,91800000.0
2008-07-11 12:03:00,0.7989,0.79915,0.79875,0.79915,345800000.0
2008-07-11 12:04:00,0.7991,0.7992,0.79905,0.79915,196000000.0
2008-07-11 12:05:00,0.79915,0.79925,0.7991,0.7992,130400000.0
2008-07-11 12:06:00,0.7992,0.79945,0.7992,0.7993,221000000.0
2008-07-11 12:07:00,0.7993,0.79935,0.7993,0.79935,168300000.0
2008-07-11 12:08:00,0.79935,0.7995,0.7993,0.79935,269300000.0
2008-07-11 12:09:00,0.79935,0.7996,0.7993,0.7996,291200000.0
2008-07-11 12:10:00,0.7996,0.7996,0.79945,0.79955,246600000.0
2008-07-11 12:11:00,0.7996,0.79985,0.79955,0.79985,423600000.0
2008-07-11 12:12:00,0.7999,0.79995,0.79965,0.79965,262000000.0
2008-07-11 12:13:00,0.79965,0.79975,0.7996,0.79965,210300000.0
2008-07-11 12:14:00,0.7996,0.79965,0.7996,0.79965,64900000.0
2008-07-11 12:15:00,0.79965,0.79965,0.7996,0.7996,110900000.0
2008-07-11 12:16:00,0.7996,0.7996,0.79945,0.7996,131200000.0
2008-07-11 12:17:00,0.7996,0.7996,0.7996,0.7996,127600000.0
2008-07-11 12:18:00,0.7996,0.7996,0.79955,0.7996,168900000.0
2008-07-11 12:19:00,0.7996,0.7997,0.7996,0.7996,284100000.0
2008-07-11 12:20:00,0.7996,0.79965,0.7995,0.7995,223700000.0
2008-07-11 12:21:00,0.7995,0.7995,0.7994,0.7995,295400000.0
2008-07-11 12:22:00,0.7995,0.7995,0.7994,0.79945,48900000.0
2008-07-11 12:23:00,0.7994,0.7995,0.7994,0.7995,113900000.0
2008-07-11 12:24:00,0.7995,0.79955,0.7995,0.7995,93400000.0
2008-07-11 12:25:00,0.7995,0.7996,0.7995,0.7995,187400000.0
2008-07-11 12:26:00,0.7995,0.7995,0.7995,0.7995,84100000.0
2008-07-11 12:27:00,0.7995,0.7995,0.79925,0.7993,165900000.0
2008-07-11 12:28:00,0.7993,0.7994,0.7993,0.7994,158000000.0
2008-07-11 12:29:00,0.7994,0.7994,0.79935,0.79935,83400000.0
2008-07-11 12:30:00,0.79935,0.79935,0.79925,0.7993,149200000.0
2008-07-11 12:31:00,0.7993,0.79935,0.7993,0.7993,116400000.0
2008-07-11 12:32:00,0.7993,0.7993,0.79925,0.7993,131700000.0
2008-07-11 12:33:00,0.7993,0.79935,0.7993,0.7993,60500000.0
2008-07-11 12:34:00,0.7993,0.79935,0.7992,0.79935,125100000.0
2008-07-11 12:35:00,0.79935,0.79935,0.7993,0.7993,30500000.0
2008-07-11 12:36:00,0.7993,0.79935,0.7993,0.79935,29500000.0
2008-07-11 12:37:00,0.7993,0.79935,0.7993,0.7993,38000000.0
2008-07-11 12:38:00,0.7993,0.7993,0.79925,0.79925,32100000.0
2008-07-11 12:39:00,0.79925,0.7993,0.79925,0.7993,72200000.0
2008-07-11 12:40:00,0.7993,0.79935,0.79925,0.7993,54900000.0
2008-07-11 12:41:00,0.7993,0.79935,0.7993,0.79935,43300000.0
2008-07-11 12:42:00,0.79935,0.79945,0.79935,0.79945,95200000.0
2008-07-11 12:43:00,0.79945,0.79945,0.79935,0.79935,52600000.0
2008-07-11 12:44:00,0.79935,0.7994,0.7993,0.79935,37600000.0
2008-07-11 12:45:00,0.7994,0.7996,0.7994,0.79955,118100000.0
2008-07-11 12:46:00,0.79955,0.79955,0.7994,0.7995,120600000.0
2008-07-11 12:47:00,0.79945,0.79945,0.7993,0.7993,67700000.0
2008-07-11 12:48:00,0.7993,0.79935,0.7992,0.7992,88800000.0
2008-07-11 12:49:00,0.7992,0.79925,0.7992,0.7992,82000000.0
2008-07-11 12:50:00,0.7992,0.7992,0.79915,0.79915,60500000.0
2008-07-11 12:51:00,0.79915,0.79915,0.799,0.7991,186100000.0
2008-07-11 12:52:00,0.7991,0.7991,0.79905,0.7991,82300000.0
2008-07-11 12:53:00,0.7991,0.7991,0.79905,0.79905,164600000.0
2008-07-11 12:54:00,0.79905,0.7991,0.79905,0.79905,54000000.0
2008-07-11 12:55:00,0.79905,0.7991,0.799,0.79905,139600000.0
2008-07-11 12:56:00,0.79905,0.79905,0.799,0.79905,85600000.0
2008-07-11 12:57:00,0.79905,0.7991,0.79905,0.79905,107200000.0
2008-07-11 12:58:00,0.79905,0.79915,0.799,0.79905,251600000.0
2008-07-11 12:59:00,0.79905,0.79915,0.799,0.7991,113200000.0
2008-07-11 13:00:00,0.7991,0.7992,0.799,0.7991,105400000.0
2008-07-11 13:01:00,0.7991,0.79915,0.799,0.79905,184700000.0
2008-07-11 13:02:00,0.79905,0.7991,0.799,0.799,92900000.0
2008-07-11 13:03:00,0.799,0.79915,0.799,0.7991,178800000.0
2008-07-11 13:04:00,0.7991,0.79915,0.799,0.799,212300000.0
2008-07-11 13:05:00,0.799,0.79905,0.79895,0.799,58500000.0
2008-07-11 13:06:00,0.799,0.799,0.79895,0.799,148200000.0
2008-07-11 13:07:00,0.799,0.79915,0.799,0.79915,141900000.0
2008-07-11 13:08:00,0.79915,0.7992,0.79915,0.79915,139100000.0
2008-07-11 13:09:00,0.79915,0.79915,0.799,0.79905,94000000.0
2008-07-11 13:10:00,0.79905,0.79905,0.79895,0.799,167200000.0
2008-07-11 13:11:00,0.79895,0.799,0.79895,0.799,204300000.0
2008-07-11 13:12:00,0.799,0.799,0.79895,0.79895,98100000.0
2008-07-11 13:13:00,0.79895,0.79895,0.79875,0.7988,282460000.0
2008-07-11 13:14:00,0.7988,0.7988,0.79865,0.79865,108700000.0
2008-07-11 13:15:00,0.79865,0.79875,0.79865,0.7987,316700000.0
2008-07-11 13:16:00,0.7987,0.7988,0.7987,0.79875,411700000.0
2008-07-11 13:17:00,0.79875,0.7988,0.7987,0.79875,191900000.0
2008-07-11 13:18:00,0.79875,0.79875,0.79865,0.79865,120700000.0
2008-07-11 13:19:00,0.79865,0.7987,0.79865,0.7987,71800000.0
2008-07-11 13:20:00,0.79865,0.79875,0.79865,0.7987,63100000.0
2008-07-11 13:21:00,0.79875,0.79885,0.7987,0.79875,94400000.0
2008-07-11 13:22:00,0.79875,0.79875,0.7985,0.7985,189900000.0
2008-07-11 13:23:00,0.7985,0.79865,0.7985,0.7986,135100000.0
2008-07-11 13:24:00,0.7986,0.79865,0.79855,0.7986,83700000.0
2008-07-11 13:25:00,0.79855,0.7986,0.79845,0.7986,255300000.0
2008-07-11 13:26:00,0.79855,0.7986,0.79845,0.7986,262400000.0
2008-07-11 13:27:00,0.7986,0.7988,0.7986,0.79865,217600000.0
2008-07-11 13:28:00,0.79865,0.79875,0.7986,0.7987,101500000.0
2008-07-11 13:29:00,0.7987,0.7987,0.7985,0.7985,338700000.0
2008-07-11 13:30:00,0.79845,0.7985,0.7984,0.7984,334000000.0
2008-07-11 13:31:00,0.7984,0.7986,0.7984,0.79845,221300000.0
2008-07-11 13:32:00,0.79845,0.7986,0.79845,0.7986,86800000.0
2008-07-11 13:33:00,0.7986,0.7987,0.79855,0.7987,100600000.0
2008-07-11 13:34:00,0.7987,0.79885,0.7987,0.79875,83600000.0
2008-07-11 13:35:00,0.7987,0.7988,0.7986,0.79875,112600000.0
2008-07-11 13:36:00,0.79875,0.79875,0.7987,0.7987,47200000.0
2008-07-11 13:37:00,0.7987,0.7988,0.7987,0.79875,73500000.0
2008-07-11 13:38:00,0.7988,0.7988,0.79875,0.7988,125100000.0
2008-07-11 13:39:00,0.7988,0.7988,0.79875,0.7988,120000000.0
2008-07-11 13:40:00,0.7988,0.7988,0.7988,0.7988,27300000.0
2008-07-11 13:41:00,0.7988,0.7988,0.7985,0.7987,357600004.0
2008-07-11 13:42:00,0.7987,0.7988,0.7986,0.79865,353900000.0
2008-07-11 13:43:00,0.7987,0.7988,0.79855,0.79865,321200000.0
2008-07-11 13:44:00,0.79865,0.79875,0.79815,0.79815,624799998.0
2008-07-11 13:45:00,0.79815,0.7984,0.79805,0.7983,456200000.0
2008-07-11 13:46:00,0.7983,0.7986,0.7983,0.79855,258400000.0
2008-07-11 13:47:00,0.7986,0.79865,0.7985,0.79865,376000000.0
2008-07-11 13:48:00,0.79865,0.79865,0.7985,0.79855,350200000.0
2008-07-11 13:49:00,0.79855,0.7987,0.79855,0.7986,377700000.0
2008-07-11 13:50:00,0.7986,0.79865,0.79855,0.79855,171100000.0
2008-07-11 13:51:00,0.79855,0.79865,0.7985,0.79865,381900001.0
2008-07-11 13:52:00,0.79865,0.79875,0.79865,0.79875,150200000.0
2008-07-11 13:53:00,0.79875,0.7988,0.7987,0.7988,203200000.0
2008-07-11 13:54:00,0.7988,0.79885,0.7988,0.79885,123000000.0
2008-07-11 13:55:00,0.79885,0.79895,0.7988,0.79885,244000000.0
2008-07-11 13:56:00,0.7988,0.7989,0.7987,0.7987,429899999.0
2008-07-11 13:57:00,0.7987,0.7988,0.7987,0.79875,169600000.0
2008-07-11 13:58:00,0.79875,0.7988,0.79865,0.7987,222400000.0
2008-07-11 13:59:00,0.7987,0.7988,0.7987,0.79875,237700000.0
2008-07-11 14:00:00,0.79875,0.79875,0.7985,0.79875,376900000.0
2008-07-11 14:01:00,0.79875,0.79875,0.79865,0.7987,247600000.0
2008-07-11 14:02:00,0.7987,0.7988,0.79865,0.7988,284000000.0
2008-07-11 14:03:00,0.7988,0.79895,0.79875,0.79885,309900000.0
2008-07-11 14:04:00,0.79885,0.79895,0.79885,0.7989,108900000.0
2008-07-11 14:05:00,0.7989,0.79905,0.7989,0.79895,152500000.0
2008-07-11 14:06:00,0.799,0.799,0.79885,0.7989,234600000.0
2008-07-11 14:07:00,0.79895,0.799,0.7988,0.79885,273400000.0
2008-07-11 14:08:00,0.79885,0.7989,0.79875,0.79875,247100000.0
2008-07-11 14:09:00,0.79875,0.7988,0.79855,0.7986,328200000.0
2008-07-11 14:10:00,0.7986,0.7987,0.79855,0.7986,208200000.0
2008-07-11 14:11:00,0.7986,0.7986,0.7984,0.79845,196000000.0
2008-07-11 14:12:00,0.79845,0.79855,0.7983,0.79835,475299998.0
2008-07-11 14:13:00,0.79835,0.79895,0.79835,0.7989,248000000.0
2008-07-11 14:14:00,0.7989,0.79915,0.7989,0.7991,356900000.0
2008-07-11 14:15:00,0.79905,0.7992,0.79895,0.799,400100000.0
2008-07-11 14:16:00,0.799,0.79915,0.7989,0.7991,235500000.0
2008-07-11 14:17:00,0.7991,0.7991,0.799,0.7991,349900000.0
2008-07-11 14:18:00,0.7991,0.7994,0.79905,0.7993,275000000.0
2008-07-11 14:19:00,0.7993,0.79935,0.7991,0.7992,316400000.0
2008-07-11 14:20:00,0.7992,0.7993,0.79915,0.79915,332000000.0
2008-07-11 14:21:00,0.79915,0.79925,0.79915,0.7992,300600000.0
2008-07-11 14:22:00,0.7992,0.79935,0.7991,0.7992,525100001.0
2008-07-11 14:23:00,0.7992,0.7996,0.7992,0.7996,322600000.0
2008-07-11 14:24:00,0.7996,0.8,0.7996,0.79995,303900000.0
2008-07-11 14:25:00,0.8,0.80015,0.7998,0.80015,223100001.0
2008-07-11 14:26:00,0.8002,0.8002,0.79975,0.7998,1018500009.0
2008-07-11 14:27:00,0.79975,0.8002,0.79965,0.8,792599996.0
2008-07-11 14:28:00,0.8,0.80005,0.79975,0.7998,283700000.0
2008-07-11 14:29:00,0.7998,0.8,0.79975,0.79995,326530000.0
2008-07-11 14:30:00,0.79995,0.80015,0.79975,0.79985,470099999.0
2008-07-11 14:31:00,0.79985,0.79985,0.7997,0.79975,261200000.0
2008-07-11 14:32:00,0.79975,0.7998,0.7995,0.79965,329200003.0
2008-07-11 14:33:00,0.7996,0.7996,0.79945,0.7995,363799999.0
2008-07-11 14:34:00,0.7995,0.7995,0.79935,0.79935,296400000.0
2008-07-11 14:35:00,0.79935,0.7997,0.79935,0.7996,202400000.0
2008-07-11 14:36:00,0.7996,0.79975,0.7995,0.7996,443900000.0
2008-07-11 14:37:00,0.7996,0.80015,0.7996,0.80015,217630000.0
2008-07-11 14:38:00,0.80015,0.8002,0.79995,0.8,457000004.0
2008-07-11 14:39:00,0.8,0.8,0.7998,0.7999,441200000.0
2008-07-11 14:40:00,0.7999,0.7999,0.7997,0.7998,401700000.0
2008-07-11 14:41:00,0.7998,0.79995,0.7997,0.79975,467600000.0
2008-07-11 14:42:00,0.79975,0.7998,0.79955,0.79955,145900000.0
2008-07-11 14:43:00,0.79955,0.79955,0.7994,0.79955,290199997.0
2008-07-11 14:44:00,0.7995,0.79955,0.7993,0.7994,303600000.0
2008-07-11 14:45:00,0.7994,0.79955,0.79935,0.79945,358500000.0
2008-07-11 14:46:00,0.79945,0.7995,0.79935,0.79935,282475000.0
2008-07-11 14:47:00,0.79935,0.79945,0.79915,0.79945,356100000.0
2008-07-11 14:48:00,0.79945,0.7995,0.79935,0.7994,186000000.0
2008-07-11 14:49:00,0.7994,0.79945,0.7993,0.7994,240300000.0
2008-07-11 14:50:00,0.7994,0.7994,0.7994,0.7994,173900000.0
2008-07-11 14:51:00,0.7994,0.7995,0.7994,0.79945,97000000.0
2008-07-11 14:52:00,0.7995,0.79975,0.7995,0.7997,271500000.0
2008-07-11 14:53:00,0.7997,0.79995,0.7997,0.79975,528400000.0
2008-07-11 14:54:00,0.7999,0.8,0.79985,0.8,467700000.0
2008-07-11 14:55:00,0.8,0.8001,0.79995,0.8,396000000.0
2008-07-11 14:56:00,0.80005,0.8002,0.8,0.8002,237200000.0
2008-07-11 14:57:00,0.8002,0.80025,0.80005,0.8001,427000000.0
2008-07-11 14:58:00,0.80015,0.80015,0.8,0.8,217100000.0
2008-07-11 14:59:00,0.8,0.8,0.7998,0.79985,293300000.0
2008-07-11 15:00:00,0.79985,0.79995,0.7998,0.7999,359600000.0
2008-07-11 15:01:00,0.7999,0.79995,0.7995,0.7997,443900000.0
2008-07-11 15:02:00,0.7997,0.7999,0.7997,0.79985,266300000.0
2008-07-11 15:03:00,0.79985,0.7999,0.79985,0.7999,175400000.0
2008-07-11 15:04:00,0.7999,0.7999,0.7998,0.7998,232700000.0
2008-07-11 15:05:00,0.7998,0.7998,0.79965,0.7997,155200000.0
2008-07-11 15:06:00,0.79975,0.79975,0.7996,0.79965,445500000.0
2008-07-11 15:07:00,0.79965,0.7997,0.7996,0.79965,265300000.0
2008-07-11 15:08:00,0.79965,0.7997,0.79965,0.7997,135100000.0
2008-07-11 15:09:00,0.7997,0.7997,0.79945,0.7995,313000002.0
2008-07-11 15:10:00,0.7995,0.79975,0.79945,0.7996,319100001.0
2008-07-11 15:11:00,0.7996,0.7997,0.7994,0.7995,373599999.0
2008-07-11 15:12:00,0.7995,0.79955,0.7993,0.7993,289500001.0
2008-07-11 15:13:00,0.79935,0.7994,0.7993,0.7994,56500000.0
2008-07-11 15:14:00,0.7994,0.7994,0.79915,0.7992,403899999.0
2008-07-11 15:15:00,0.7992,0.79925,0.79915,0.79915,209300000.0
2008-07-11 15:16:00,0.79915,0.79915,0.7991,0.7991,236600000.0
2008-07-11 15:17:00,0.7991,0.7991,0.79885,0.79885,488300000.0
2008-07-11 15:18:00,0.79885,0.79895,0.7987,0.7988,356399995.0
2008-07-11 15:19:00,0.79885,0.79885,0.7987,0.7987,267600000.0
2008-07-11 15:20:00,0.79875,0.79875,0.79855,0.7986,499900000.0
2008-07-11 15:21:00,0.7986,0.7986,0.79805,0.79805,800900000.0
2008-07-11 15:22:00,0.798,0.798,0.79745,0.79765,885599999.0
2008-07-11 15:23:00,0.79765,0.79815,0.79765,0.798,480700000.0
2008-07-11 15:24:00,0.798,0.7983,0.798,0.7983,547900002.0
2008-07-11 15:25:00,0.7983,0.79845,0.7982,0.7983,375800000.0
2008-07-11 15:26:00,0.7983,0.79845,0.7983,0.7983,310400000.0
2008-07-11 15:27:00,0.79835,0.7984,0.7983,0.7984,264500000.0
2008-07-11 15:28:00,0.7984,0.7984,0.7982,0.7984,530299999.0
2008-07-11 15:29:00,0.7984,0.79865,0.79815,0.7985,547000000.0
2008-07-11 15:30:00,0.7985,0.7985,0.79845,0.79845,591799999.0
2008-07-11 15:31:00,0.79845,0.79865,0.7983,0.7986,829700003.0
2008-07-11 15:32:00,0.7986,0.79875,0.79835,0.79865,481100000.0
2008-07-11 15:33:00,0.79865,0.7988,0.7986,0.7988,455300000.0
2008-07-11 15:34:00,0.7988,0.7988,0.79865,0.7987,589399999.0
2008-07-11 15:35:00,0.7987,0.79885,0.7984,0.79845,917200002.0
2008-07-11 15:36:00,0.79845,0.79865,0.79835,0.7985,527900000.0
2008-07-11 15:37:00,0.7985,0.79875,0.7985,0.7986,736100002.0
2008-07-11 15:38:00,0.7986,0.7989,0.79855,0.7989,322200000.0
2008-07-11 15:39:00,0.7989,0.7989,0.79875,0.7989,487799998.0
2008-07-11 15:40:00,0.7989,0.79895,0.79885,0.7989,317200000.0
2008-07-11 15:41:00,0.7989,0.799,0.7989,0.79895,207500000.0
2008-07-11 15:42:00,0.79895,0.7991,0.7989,0.7991,365500000.0
2008-07-11 15:43:00,0.7991,0.7991,0.7988,0.7988,339200000.0
2008-07-11 15:44:00,0.7988,0.7989,0.79865,0.79865,359700000.0
2008-07-11 15:45:00,0.79865,0.7987,0.79845,0.7985,241000000.0
2008-07-11 15:46:00,0.79845,0.79845,0.7984,0.79845,234700000.0
2008-07-11 15:47:00,0.7985,0.79855,0.7984,0.7984,250800000.0
2008-07-11 15:48:00,0.7984,0.7987,0.79835,0.79845,496399999.0
2008-07-11 15:49:00,0.79845,0.79865,0.79845,0.7985,165400000.0
2008-07-11 15:50:00,0.7985,0.7985,0.79825,0.7983,264500000.0
2008-07-11 15:51:00,0.7983,0.7985,0.79825,0.79825,272600001.0
2008-07-11 15:52:00,0.7983,0.7983,0.798,0.7982,400000000.0
2008-07-11 15:53:00,0.7982,0.7982,0.7979,0.798,440900001.0
2008-07-11 15:54:00,0.798,0.798,0.79785,0.79795,142600000.0
2008-07-11 15:55:00,0.7979,0.7979,0.7977,0.7977,441400001.0
2008-07-11 15:56:00,0.79775,0.7978,0.7977,0.7977,127600000.0
2008-07-11 15:57:00,0.79775,0.7979,0.7977,0.7979,151000000.0
2008-07-11 15:58:00,0.7979,0.798,0.79785,0.79785,133800000.0
2008-07-11 15:59:00,0.79785,0.7979,0.79775,0.7979,96000000.0
2008-07-11 16:00:00,0.79785,0.79795,0.7977,0.7977,240300000.0
2008-07-11 16:01:00,0.7977,0.79785,0.7977,0.7977,125399999.0
2008-07-11 16:02:00,0.7977,0.79785,0.79755,0.79755,174200000.0
2008-07-11 16:03:00,0.7976,0.79795,0.7975,0.7978,371000001.0
2008-07-11 16:04:00,0.7978,0.79785,0.79755,0.79755,218100000.0
2008-07-11 16:05:00,0.79755,0.7981,0.7975,0.79795,213100000.0
2008-07-11 16:06:00,0.79795,0.79795,0.79755,0.7976,351000000.0
2008-07-11 16:07:00,0.79765,0.7981,0.7976,0.79785,175500000.0
2008-07-11 16:08:00,0.7979,0.79815,0.79785,0.79815,131700000.0
2008-07-11 16:09:00,0.7981,0.7982,0.79805,0.7982,211400000.0
2008-07-11 16:10:00,0.7982,0.7983,0.79805,0.7982,223600000.0
2008-07-11 16:11:00,0.7982,0.79845,0.79815,0.7983,284800000.0
2008-07-11 16:12:00,0.7983,0.79855,0.7982,0.79855,314300000.0
2008-07-11 16:13:00,0.7985,0.79875,0.7985,0.7987,189800000.0
2008-07-11 16:14:00,0.7987,0.7987,0.7986,0.7986,126200000.0
2008-07-11 16:15:00,0.7986,0.79875,0.7986,0.79875,94300000.0
2008-07-11 16:16:00,0.79875,0.799,0.7987,0.799,137400000.0
2008-07-11 16:17:00,0.79895,0.79905,0.79875,0.7988,186200000.0
2008-07-11 16:18:00,0.7988,0.7988,0.7986,0.79865,324900000.0
2008-07-11 16:19:00,0.79865,0.7988,0.7986,0.79865,156400000.0
2008-07-11 16:20:00,0.79865,0.79885,0.79865,0.7988,151400000.0
2008-07-11 16:21:00,0.7988,0.79885,0.79865,0.7988,194000000.0
2008-07-11 16:22:00,0.7988,0.79895,0.79875,0.7989,86600000.0
2008-07-11 16:23:00,0.7989,0.7991,0.7988,0.79885,270600001.0
2008-07-11 16:24:00,0.79875,0.79905,0.7986,0.799,712899997.0
2008-07-11 16:25:00,0.799,0.7993,0.79885,0.79895,636000002.0
2008-07-11 16:26:00,0.79895,0.7993,0.7988,0.79915,165000000.0
2008-07-11 16:27:00,0.79915,0.7993,0.799,0.79905,267100000.0
2008-07-11 16:28:00,0.79905,0.7992,0.799,0.7992,204500000.0
2008-07-11 16:29:00,0.7992,0.79945,0.7991,0.7991,408300002.0
2008-07-11 16:30:00,0.7991,0.79915,0.7989,0.79895,273700001.0
2008-07-11 16:31:00,0.79895,0.7994,0.79895,0.7993,264699999.0
2008-07-11 16:32:00,0.7993,0.79935,0.7988,0.7988,769900000.0
2008-07-11 16:33:00,0.7988,0.79885,0.79855,0.7986,278999999.0
2008-07-11 16:34:00,0.7986,0.7987,0.7986,0.7986,241600000.0
2008-07-11 16:35:00,0.7986,0.79875,0.7985,0.79855,497100004.0
2008-07-11 16:36:00,0.79855,0.7989,0.79855,0.7989,378600000.0
2008-07-11 16:37:00,0.7989,0.799,0.79875,0.7988,311000000.0
2008-07-11 16:38:00,0.7988,0.7988,0.7985,0.79865,239800000.0
2008-07-11 16:39:00,0.79865,0.7989,0.7986,0.7988,186399999.0
2008-07-11 16:40:00,0.7988,0.79885,0.7987,0.7987,229900002.0
2008-07-11 16:41:00,0.7987,0.7987,0.7986,0.7987,187200000.0
2008-07-11 16:42:00,0.7987,0.79885,0.79865,0.79885,248900002.0
2008-07-11 16:43:00,0.79875,0.7989,0.79875,0.79885,187500001.0
2008-07-11 16:44:00,0.79885,0.7991,0.79885,0.799,236500000.0
2008-07-11 16:45:00,0.79905,0.7993,0.799,0.79925,189600000.0
2008-07-11 16:46:00,0.79925,0.79925,0.7992,0.7992,149700002.0
2008-07-11 16:47:00,0.7992,0.7993,0.79915,0.7993,284300000.0
2008-07-11 16:48:00,0.7993,0.7994,0.79925,0.79935,281200000.0
2008-07-11 16:49:00,0.79935,0.7994,0.7993,0.7994,300600000.0
2008-07-11 16:50:00,0.7994,0.79955,0.79935,0.79945,215900001.0
2008-07-11 16:51:00,0.79945,0.79955,0.79935,0.79935,315400001.0
2008-07-11 16:52:00,0.7994,0.79945,0.79905,0.79905,390999997.0
2008-07-11 16:53:00,0.7991,0.7991,0.7989,0.79905,187299997.0
2008-07-11 16:54:00,0.79905,0.7992,0.799,0.7991,102000000.0
2008-07-11 16:55:00,0.7991,0.7993,0.79905,0.7993,227000002.0
2008-07-11 16:56:00,0.7993,0.7995,0.7993,0.7995,174700000.0
2008-07-11 16:57:00,0.7995,0.7997,0.7995,0.7996,140600000.0
2008-07-11 16:58:00,0.79965,0.79965,0.7995,0.7995,284399999.0
2008-07-11 16:59:00,0.7995,0.80005,0.7995,0.8,341299999.0
2008-07-11 17:00:00,0.8,0.8001,0.7995,0.79955,226900000.0
2008-07-11 17:01:00,0.79955,0.79965,0.79955,0.7996,143000000.0
2008-07-11 17:02:00,0.79955,0.7996,0.7995,0.7995,59100000.0
2008-07-11 17:03:00,0.79955,0.79955,0.7994,0.7994,102100000.0
2008-07-11 17:04:00,0.79945,0.7997,0.79935,0.79965,122800000.0
2008-07-11 17:05:00,0.79965,0.79965,0.79945,0.79945,120600000.0
2008-07-11 17:06:00,0.79945,0.79955,0.79935,0.79955,74100000.0
2008-07-11 17:07:00,0.7995,0.7995,0.79935,0.79945,95500000.0
2008-07-11 17:08:00,0.79945,0.7996,0.7994,0.79955,109500000.0
2008-07-11 17:09:00,0.79955,0.7997,0.7995,0.79955,79100000.0
2008-07-11 17:10:00,0.79955,0.7997,0.79935,0.7994,192100000.0
2008-07-11 17:11:00,0.7994,0.7994,0.79935,0.79935,118500000.0
2008-07-11 17:12:00,0.79935,0.79935,0.7993,0.7993,46900000.0
2008-07-11 17:13:00,0.7993,0.7993,0.7992,0.7992,101000000.0
2008-07-11 17:14:00,0.7992,0.7993,0.7991,0.79915,118400000.0
2008-07-11 17:15:00,0.7992,0.7992,0.7991,0.79915,55700000.0
2008-07-11 17:16:00,0.7991,0.79915,0.7991,0.79915,21700000.0
2008-07-11 17:17:00,0.79915,0.7992,0.7991,0.79915,47700000.0
2008-07-11 17:18:00,0.79915,0.79915,0.79905,0.7991,100100000.0
2008-07-11 17:19:00,0.7991,0.79935,0.7991,0.7992,100200000.0
2008-07-11 17:20:00,0.7992,0.79925,0.7991,0.79925,113800000.0
2008-07-11 17:21:00,0.7992,0.79925,0.79915,0.7992,110100000.0
2008-07-11 17:22:00,0.7992,0.79925,0.7992,0.7992,37800000.0
2008-07-11 17:23:00,0.7992,0.79925,0.7992,0.79925,31700000.0
2008-07-11 17:24:00,0.79925,0.79925,0.7991,0.7991,45000000.0
2008-07-11 17:25:00,0.79905,0.7992,0.79905,0.7991,149200000.0
2008-07-11 17:26:00,0.7991,0.7991,0.799,0.799,144300000.0
2008-07-11 17:27:00,0.799,0.79905,0.79895,0.799,44000000.0
2008-07-11 17:28:00,0.799,0.799,0.7988,0.7988,261700000.0
2008-07-11 17:29:00,0.7989,0.79895,0.7987,0.7987,216200000.0
2008-07-11 17:30:00,0.7986,0.7989,0.7986,0.7988,714100001.0
2008-07-11 17:31:00,0.7988,0.79895,0.7988,0.7989,1040299999.0
2008-07-11 17:32:00,0.7989,0.7989,0.7989,0.7989,629400001.0
2008-07-11 17:33:00,0.799,0.799,0.7987,0.7987,422600001.0
2008-07-11 17:34:00,0.7987,0.7988,0.7986,0.79875,797200001.0
2008-07-11 17:35:00,0.79875,0.7988,0.7987,0.7987,819599999.0
2008-07-11 17:36:00,0.7987,0.7989,0.79865,0.79885,511700000.0
2008-07-11 17:37:00,0.79885,0.7989,0.79875,0.79885,290500000.0
2008-07-11 17:38:00,0.79885,0.79895,0.79875,0.7988,929000000.0
2008-07-11 17:39:00,0.7988,0.7989,0.7988,0.79885,1074500001.0
2008-07-11 17:40:00,0.7988,0.7989,0.79875,0.7989,932200000.0
2008-07-11 17:41:00,0.79885,0.79895,0.7988,0.7989,797099999.0
2008-07-11 17:42:00,0.7989,0.799,0.7989,0.7989,903000001.0
2008-07-11 17:43:00,0.7989,0.799,0.7989,0.7989,275900000.0
2008-07-11 17:44:00,0.7989,0.7989,0.7988,0.7989,158900000.0
2008-07-11 17:45:00,0.7989,0.79895,0.7988,0.7988,69900000.0
2008-07-11 17:46:00,0.79885,0.79895,0.79875,0.79875,61200000.0
2008-07-11 17:47:00,0.79875,0.79875,0.7987,0.79875,55000000.0
2008-07-11 17:48:00,0.79875,0.79875,0.7987,0.79875,30600000.0
2008-07-11 17:49:00,0.7987,0.79905,0.7987,0.799,216100000.0
2008-07-11 17:50:00,0.799,0.7991,0.7989,0.79905,303800000.0
2008-07-11 17:51:00,0.79905,0.7991,0.799,0.79905,113000000.0
2008-07-11 17:52:00,0.79905,0.7991,0.79905,0.7991,52600000.0
2008-07-11 17:53:00,0.7991,0.7991,0.7991,0.7991,32400000.0
2008-07-11 17:54:00,0.7991,0.7992,0.7991,0.7992,125499998.0
2008-07-11 17:55:00,0.7992,0.7993,0.7992,0.79925,49400000.0
2008-07-11 17:56:00,0.79925,0.7993,0.7991,0.7991,87900000.0
2008-07-11 17:57:00,0.7991,0.7992,0.7991,0.7991,85000000.0
2008-07-11 17:58:00,0.7991,0.79915,0.7991,0.79915,721199998.0
2008-07-11 17:59:00,0.79915,0.7992,0.7991,0.7991,107200000.0
2008-07-11 18:00:00,0.7991,0.7991,0.799,0.7991,307000000.0
2008-07-11 18:01:00,0.79905,0.7992,0.79905,0.79915,593299999.0
2008-07-11 18:02:00,0.7991,0.7992,0.7991,0.7991,778600002.0
2008-07-11 18:03:00,0.7991,0.79915,0.79905,0.79905,556000005.0
2008-07-11 18:04:00,0.79905,0.79905,0.79885,0.79895,417200000.0
2008-07-11 18:05:00,0.79895,0.7991,0.79895,0.7991,406200001.0
2008-07-11 18:06:00,0.7991,0.79925,0.7991,0.79915,429900000.0
2008-07-11 18:07:00,0.79915,0.7992,0.79915,0.79915,351800000.0
2008-07-11 18:08:00,0.79915,0.7993,0.79915,0.7992,258200002.0
2008-07-11 18:09:00,0.7992,0.79925,0.7992,0.7992,134100000.0
2008-07-11 18:10:00,0.7992,0.79935,0.7992,0.7993,183100000.0
2008-07-11 18:11:00,0.7993,0.79945,0.7993,0.79935,341300001.0
2008-07-11 18:12:00,0.7994,0.7994,0.79915,0.7992,272800001.0
2008-07-11 18:13:00,0.7992,0.79925,0.7992,0.79925,361900001.0
2008-07-11 18:14:00,0.79925,0.79925,0.79915,0.7992,261900001.0
2008-07-11 18:15:00,0.7992,0.7993,0.79915,0.7993,204900000.0
2008-07-11 18:16:00,0.7993,0.79935,0.7993,0.7993,341100000.0
2008-07-11 18:17:00,0.7993,0.7993,0.7992,0.7992,230900000.0
2008-07-11 18:18:00,0.7992,0.79925,0.7992,0.7992,328100002.0
2008-07-11 18:19:00,0.7992,0.79925,0.7992,0.79925,229500001.0
2008-07-11 18:20:00,0.79925,0.7993,0.79925,0.7993,339300000.0
2008-07-11 18:21:00,0.79925,0.7993,0.79925,0.7993,411800001.0
2008-07-11 18:22:00,0.7993,0.7993,0.79925,0.79925,282300000.0
2008-07-11 18:23:00,0.79925,0.79925,0.79925,0.79925,92000000.0
2008-07-11 18:24:00,0.79925,0.7993,0.79925,0.79925,299500000.0
2008-07-11 18:25:00,0.7993,0.7993,0.79925,0.79925,219400000.0
2008-07-11 18:26:00,0.79925,0.79925,0.79925,0.79925,47200000.0
2008-07-11 18:27:00,0.79925,0.7993,0.79925,0.79925,186800000.0
2008-07-11 18:28:00,0.79925,0.7993,0.7992,0.7992,159100000.0
2008-07-11 18:29:00,0.7992,0.7993,0.79915,0.79925,567400000.0
2008-07-11 18:30:00,0.79925,0.79935,0.7992,0.7993,486300000.0
2008-07-11 18:31:00,0.79925,0.7993,0.79915,0.79925,314900000.0
2008-07-11 18:32:00,0.79925,0.7993,0.7992,0.79925,306600000.0
2008-07-11 18:33:00,0.79925,0.7993,0.7992,0.7992,266600000.0
2008-07-11 18:34:00,0.79925,0.79925,0.7992,0.7992,254000000.0
2008-07-11 18:35:00,0.7992,0.7992,0.79915,0.7992,197500000.0
2008-07-11 18:36:00,0.7992,0.7992,0.79915,0.79915,95400000.0
2008-07-11 18:37:00,0.79915,0.79915,0.79915,0.79915,44200000.0
2008-07-11 18:38:00,0.79915,0.7993,0.79915,0.7993,307400000.0
2008-07-11 18:39:00,0.7993,0.7993,0.79925,0.79925,214300000.0
2008-07-11 18:40:00,0.79925,0.7993,0.79925,0.79925,201400000.0
2008-07-11 18:41:00,0.79925,0.79925,0.7992,0.7992,185900000.0
2008-07-11 18:42:00,0.7992,0.79935,0.7992,0.79935,132900000.0
2008-07-11 18:43:00,0.79935,0.79935,0.7991,0.7991,412400001.0
2008-07-11 18:44:00,0.7991,0.79925,0.79905,0.7992,612700002.0
2008-07-11 18:45:00,0.7992,0.7993,0.79915,0.7993,240600000.0
2008-07-11 18:46:00,0.7993,0.7993,0.79915,0.7993,350599998.0
2008-07-11 18:47:00,0.7993,0.7994,0.7993,0.7993,384200000.0
2008-07-11 18:48:00,0.7993,0.7994,0.7993,0.7993,151500000.0
2008-07-11 18:49:00,0.7993,0.7993,0.7993,0.7993,182500000.0
2008-07-11 18:50:00,0.7993,0.7994,0.79925,0.7994,200100000.0
2008-07-11 18:51:00,0.7994,0.7994,0.7993,0.7994,130100000.0
2008-07-11 18:52:00,0.79935,0.7994,0.7992,0.7992,281900000.0
2008-07-11 18:53:00,0.7992,0.7992,0.7991,0.7992,433100000.0
2008-07-11 18:54:00,0.79915,0.79915,0.79895,0.799,197800000.0
2008-07-11 18:55:00,0.799,0.79905,0.799,0.79905,297800000.0
2008-07-11 18:56:00,0.79905,0.7991,0.79905,0.79905,116600000.0
2008-07-11 18:57:00,0.79905,0.79905,0.799,0.799,107700000.0
2008-07-11 18:58:00,0.799,0.799,0.7989,0.7989,137700000.0
2008-07-11 18:59:00,0.7989,0.7991,0.7989,0.7991,367500000.0
2008-07-11 19:00:00,0.79905,0.7991,0.799,0.799,182800000.0
2008-07-11 19:01:00,0.799,0.79905,0.799,0.799,90000000.0
2008-07-11 19:02:00,0.799,0.7992,0.799,0.799,151600000.0
2008-07-11 19:03:00,0.799,0.7991,0.799,0.79905,246100000.0
2008-07-11 19:04:00,0.79905,0.7991,0.799,0.799,200400000.0
2008-07-11 19:05:00,0.799,0.7991,0.799,0.799,149500000.0
2008-07-11 19:06:00,0.799,0.799,0.7989,0.799,144200000.0
2008-07-11 19:07:00,0.799,0.799,0.7989,0.799,297600000.0
2008-07-11 19:08:00,0.799,0.79905,0.79895,0.79905,167600000.0
2008-07-11 19:09:00,0.79905,0.79905,0.79895,0.79895,183000000.0
2008-07-11 19:10:00,0.79895,0.7991,0.79875,0.79875,250799999.0
2008-07-11 19:11:00,0.79875,0.79895,0.79875,0.79895,172000000.0
2008-07-11 19:12:00,0.79895,0.79925,0.7989,0.79905,580700000.0
2008-07-11 19:13:00,0.79895,0.7992,0.79895,0.7991,396000000.0
2008-07-11 19:14:00,0.79915,0.7992,0.79905,0.7992,257100000.0
2008-07-11 19:15:00,0.7992,0.79925,0.7992,0.7992,67200000.0
2008-07-11 19:16:00,0.7992,0.7992,0.79915,0.79915,54400000.0
2008-07-11 19:17:00,0.79915,0.7993,0.79915,0.7992,218800000.0
2008-07-11 19:18:00,0.7992,0.79925,0.79915,0.7992,137600000.0
2008-07-11 19:19:00,0.7992,0.7993,0.7992,0.79925,147000000.0
2008-07-11 19:20:00,0.79925,0.7993,0.79925,0.79925,150600000.0
2008-07-11 19:21:00,0.79925,0.7993,0.79915,0.79915,237500000.0
2008-07-11 19:22:00,0.7992,0.79925,0.7992,0.7992,160700000.0
2008-07-11 19:23:00,0.7992,0.7992,0.799,0.79905,243100001.0
2008-07-11 19:24:00,0.79905,0.7991,0.799,0.79905,167000000.0
2008-07-11 19:25:00,0.799,0.79915,0.799,0.79915,132400001.0
2008-07-11 19:26:00,0.7991,0.7991,0.799,0.799,162200000.0
2008-07-11 19:27:00,0.799,0.799,0.7989,0.79895,167700000.0
2008-07-11 19:28:00,0.79895,0.799,0.7989,0.79895,95300000.0
2008-07-11 19:29:00,0.799,0.799,0.7989,0.799,63200000.0
2008-07-11 19:30:00,0.799,0.7991,0.799,0.799,750899999.0
2008-07-11 19:31:00,0.799,0.7991,0.79885,0.7989,721500000.0
2008-07-11 19:32:00,0.7989,0.79905,0.7989,0.79905,419100003.0
2008-07-11 19:33:00,0.79905,0.7991,0.799,0.79905,152299998.0
2008-07-11 19:34:00,0.799,0.799,0.7989,0.79895,214999999.0
2008-07-11 19:35:00,0.79895,0.79905,0.79895,0.799,131100000.0
2008-07-11 19:36:00,0.799,0.7991,0.799,0.7991,333799994.0
2008-07-11 19:37:00,0.7991,0.7991,0.799,0.79905,143900001.0
2008-07-11 19:38:00,0.79905,0.7991,0.7989,0.7989,457099998.0
2008-07-11 19:39:00,0.7989,0.7989,0.7989,0.7989,333600000.0
2008-07-11 19:40:00,0.7989,0.7989,0.79885,0.79885,209200000.0
2008-07-11 19:41:00,0.79885,0.7989,0.7988,0.7988,131100001.0
2008-07-11 19:42:00,0.7988,0.7988,0.7987,0.7987,246600000.0
2008-07-11 19:43:00,0.7987,0.7988,0.7987,0.7988,352999998.0
2008-07-11 19:44:00,0.7987,0.79885,0.7987,0.7988,334600003.0
2008-07-11 19:45:00,0.79875,0.7989,0.7987,0.7988,225300000.0
2008-07-11 19:46:00,0.7988,0.79895,0.7988,0.79885,213000000.0
2008-07-11 19:47:00,0.7989,0.79895,0.7989,0.79895,198200000.0
2008-07-11 19:48:00,0.79895,0.79905,0.79895,0.79905,270800000.0
2008-07-11 19:49:00,0.79905,0.79905,0.799,0.799,184200000.0
2008-07-11 19:50:00,0.799,0.79905,0.799,0.79905,71200000.0
2008-07-11 19:51:00,0.79905,0.7991,0.79905,0.7991,76100000.0
2008-07-11 19:52:00,0.7991,0.79915,0.79905,0.7991,122500000.0
2008-07-11 19:53:00,0.7991,0.79915,0.7991,0.79915,136900000.0
2008-07-11 19:54:00,0.7991,0.79915,0.799,0.799,292300003.0
2008-07-11 19:55:00,0.799,0.79905,0.799,0.799,479600000.0
2008-07-11 19:56:00,0.799,0.799,0.79895,0.799,327800000.0
2008-07-11 19:57:00,0.799,0.799,0.79895,0.79895,58400000.0
2008-07-11 19:58:00,0.79895,0.799,0.79885,0.799,436900000.0
2008-07-11 19:59:00,0.799,0.79905,0.799,0.79905,231899998.0
2008-07-11 20:00:00,0.79905,0.79905,0.7989,0.799,253400000.0
2008-07-11 20:01:00,0.799,0.7991,0.79895,0.799,361700000.0
2008-07-11 20:02:00,0.799,0.79905,0.799,0.799,52600000.0
2008-07-11 20:03:00,0.799,0.799,0.79885,0.7989,215900000.0
2008-07-11 20:04:00,0.7989,0.7989,0.79875,0.79875,287100000.0
2008-07-11 20:05:00,0.79875,0.79875,0.7987,0.79875,73800000.0
2008-07-11 20:06:00,0.7987,0.79875,0.7987,0.79875,23800000.0
2008-07-11 20:07:00,0.79875,0.79885,0.79875,0.79885,89100000.0
2008-07-11 20:08:00,0.79885,0.79885,0.7988,0.7988,57000000.0
2008-07-11 20:09:00,0.7988,0.79895,0.7988,0.7989,55600000.0
2008-07-11 20:10:00,0.7989,0.7989,0.79885,0.79885,31800000.0
2008-07-11 20:11:00,0.7989,0.79895,0.7989,0.79895,145500000.0
2008-07-11 20:12:00,0.7989,0.79895,0.7989,0.7989,44800000.0
2008-07-11 20:13:00,0.7989,0.79895,0.7989,0.79895,8600000.0
2008-07-11 20:14:00,0.7989,0.79895,0.7989,0.79895,61000000.0
2008-07-11 20:15:00,0.79895,0.799,0.7989,0.7989,85900000.0
2008-07-11 20:16:00,0.7989,0.79895,0.7989,0.79895,63800000.0
2008-07-11 20:17:00,0.7989,0.799,0.7989,0.799,58000000.0
2008-07-11 20:18:00,0.799,0.799,0.7989,0.7989,113400000.0
2008-07-11 20:19:00,0.7989,0.79895,0.7989,0.79895,50100000.0
2008-07-11 20:20:00,0.7989,0.79895,0.79885,0.79895,202700000.0
2008-07-11 20:21:00,0.79895,0.7991,0.79895,0.7991,195800001.0
2008-07-11 20:22:00,0.7991,0.7992,0.79905,0.79915,155300000.0
2008-07-11 20:23:00,0.7992,0.79925,0.7991,0.79925,242800000.0
2008-07-11 20:24:00,0.79925,0.7993,0.79925,0.79925,225400000.0
2008-07-11 20:25:00,0.79925,0.7993,0.79915,0.79915,89200000.0
2008-07-11 20:26:00,0.79915,0.7992,0.79905,0.79905,91800000.0
2008-07-11 20:27:00,0.79905,0.7991,0.79905,0.7991,127800000.0
2008-07-11 20:28:00,0.79905,0.7991,0.79905,0.7991,64800000.0
2008-07-11 20:29:00,0.7991,0.7992,0.7991,0.7992,56300000.0
2008-07-11 20:30:00,0.7992,0.79925,0.79915,0.79925,236800000.0
2008-07-11 20:31:00,0.7992,0.7993,0.7992,0.7993,169000000.0
2008-07-11 20:32:00,0.7993,0.7993,0.79925,0.79925,117600000.0
2008-07-11 20:33:00,0.7993,0.7993,0.79925,0.7993,144900000.0
2008-07-11 20:34:00,0.7993,0.7994,0.7993,0.79935,268000000.0
2008-07-11 20:35:00,0.79935,0.7995,0.79935,0.7995,297600002.0
2008-07-11 20:36:00,0.7995,0.7995,0.7994,0.7994,232900000.0
2008-07-11 20:37:00,0.7994,0.7996,0.7994,0.79955,270200000.0
2008-07-11 20:38:00,0.79955,0.79965,0.7995,0.7995,297800000.0
2008-07-11 20:39:00,0.7995,0.7995,0.79925,0.79935,465999998.0
2008-07-11 20:40:00,0.79935,0.7994,0.79935,0.7994,107800000.0
2008-07-11 20:41:00,0.7994,0.7996,0.7994,0.7996,207500000.0
2008-07-11 20:42:00,0.7996,0.7996,0.79955,0.79955,185700000.0
2008-07-11 20:43:00,0.79955,0.7996,0.79955,0.7996,421800000.0
2008-07-11 20:44:00,0.7996,0.7996,0.7996,0.7996,299600001.0
2008-07-11 20:45:00,0.7996,0.7996,0.79935,0.7994,505099999.0
2008-07-11 20:46:00,0.7994,0.7994,0.79905,0.7991,386200000.0
2008-07-11 20:47:00,0.7991,0.7992,0.7991,0.7991,474700000.0
2008-07-11 20:48:00,0.7991,0.7994,0.7991,0.7994,655400000.0
2008-07-11 20:49:00,0.7994,0.7994,0.7991,0.7992,470700002.0
2008-07-11 20:50:00,0.7992,0.7996,0.79905,0.7995,620199999.0
2008-07-11 20:51:00,0.7995,0.79955,0.79925,0.7995,418900000.0
2008-07-11 20:52:00,0.7995,0.7996,0.79935,0.7994,386100000.0
2008-07-11 20:53:00,0.7994,0.7994,0.7993,0.7994,503800000.0
2008-07-11 20:54:00,0.7994,0.7997,0.7994,0.7997,787700000.0
2008-07-11 20:55:00,0.7997,0.7998,0.7997,0.79975,539000000.0
2008-07-11 20:56:00,0.79975,0.79995,0.7997,0.7999,469100001.0
2008-07-11 20:57:00,0.7999,0.79995,0.7998,0.7999,472200000.0
2008-07-11 20:58:00,0.7999,0.7999,0.7998,0.79985,237000000.0
2008-07-11 20:59:00,0.7999,0.80015,0.7998,0.80015,259900000.0
2008-07-11 21:00:00,0.80015,0.80015,0.79995,0.8,430600003.0
2008-07-11 21:01:00,0.8,0.80015,0.79995,0.80005,414400001.0
2008-07-11 21:02:00,0.80005,0.8004,0.8,0.8003,646900007.0
2008-07-11 21:03:00,0.8003,0.8005,0.80025,0.80025,817400003.0
2008-07-11 21:04:00,0.80025,0.8006,0.80025,0.80045,835900004.0
2008-07-11 21:05:00,0.8005,0.8006,0.80045,0.80055,475000002.0
2008-07-11 21:06:00,0.8005,0.8013,0.8005,0.8012,1102900006.0
2008-07-11 21:07:00,0.8012,0.8017,0.80115,0.8014,870999999.0
2008-07-11 21:08:00,0.8014,0.8016,0.8013,0.8014,728300002.0
2008-07-11 21:09:00,0.8014,0.80145,0.8013,0.8013,305600000.0
2008-07-11 21:10:00,0.8013,0.80145,0.80115,0.8014,639000006.0
2008-07-11 21:11:00,0.8014,0.8014,0.80125,0.80125,353300001.0
2008-07-11 21:12:00,0.8013,0.8014,0.8012,0.8013,766999995.0
2008-07-11 21:13:00,0.8013,0.8013,0.80105,0.8011,260000001.0
2008-07-11 21:14:00,0.8011,0.8013,0.80105,0.8013,441600000.0
2008-07-11 21:15:00,0.80125,0.80145,0.8012,0.80135,438500001.0
2008-07-11 21:16:00,0.80135,0.8015,0.80115,0.8013,719300000.0
2008-07-11 21:17:00,0.8013,0.8014,0.8012,0.8012,185200000.0
2008-07-11 21:18:00,0.8012,0.8014,0.8012,0.8013,470400000.0
2008-07-11 21:19:00,0.8013,0.8014,0.8013,0.80135,224600000.0
2008-07-11 21:20:00,0.80135,0.80145,0.8012,0.80125,150100001.0
2008-07-11 21:21:00,0.80125,0.80145,0.80125,0.80135,56700000.0
2008-07-11 21:22:00,0.80135,0.8016,0.8012,0.8012,289300000.0
2008-07-11 21:23:00,0.8012,0.80135,0.8012,0.80135,135700000.0
2008-07-11 21:24:00,0.8014,0.80145,0.8012,0.80125,296600000.0
2008-07-11 21:25:00,0.80125,0.8014,0.8012,0.8012,468800001.0
2008-07-11 21:26:00,0.8012,0.8013,0.80095,0.8012,219900000.0
2008-07-11 21:27:00,0.8012,0.8014,0.80115,0.8012,279700000.0
2008-07-11 21:28:00,0.8012,0.80135,0.80115,0.8012,333200000.0
2008-07-11 21:29:00,0.8012,0.8013,0.8012,0.8012,386600000.0
2008-07-11 21:30:00,0.8012,0.8013,0.80115,0.80115,194800000.0
2008-07-11 21:31:00,0.8013,0.8013,0.80115,0.8013,30800000.0
2008-07-11 21:32:00,0.8013,0.8015,0.80125,0.8015,337799999.0
2008-07-11 21:33:00,0.8015,0.80165,0.8015,0.8015,199700000.0
2008-07-11 21:34:00,0.8015,0.8016,0.8013,0.80135,239800000.0
2008-07-11 21:35:00,0.80135,0.8014,0.8011,0.8014,442800000.0
2008-07-11 21:36:00,0.8014,0.8015,0.8013,0.8014,300800000.0
2008-07-11 21:37:00,0.8015,0.8015,0.8013,0.8014,205300000.0
2008-07-11 21:38:00,0.8014,0.8015,0.8014,0.8014,137000000.0
2008-07-11 21:39:00,0.8014,0.8015,0.8014,0.8014,145900000.0
2008-07-11 21:40:00,0.8014,0.8016,0.80135,0.8014,126700000.0
2008-07-11 21:41:00,0.8014,0.8016,0.80135,0.8014,309499996.0
2008-07-11 21:42:00,0.8014,0.8016,0.80135,0.8014,277799998.0
2008-07-11 21:43:00,0.8016,0.8016,0.80145,0.8016,13000000.0
2008-07-11 21:44:00,0.8015,0.8016,0.80135,0.8014,324500000.0
2008-07-11 21:45:00,0.8016,0.8016,0.8014,0.8014,52399999.0
2008-07-11 21:46:00,0.8016,0.8016,0.8014,0.8016,176699998.0
2008-07-11 21:47:00,0.8014,0.8016,0.8014,0.8016,114199999.0
2008-07-11 21:48:00,0.8016,0.8016,0.8016,0.8016,7000000.0
2008-07-11 21:49:00,0.8016,0.8016,0.8015,0.8015,122300000.0
2008-07-11 21:50:00,0.8015,0.8015,0.8015,0.8015,184700000.0
2008-07-11 21:51:00,0.8015,0.8016,0.8015,0.8016,31200000.0
2008-07-11 21:52:00,0.8016,0.8016,0.8015,0.8015,326400000.0
2008-07-11 21:53:00,0.8015,0.8016,0.80145,0.80145,114700000.0
2008-07-11 21:54:00,0.80145,0.8016,0.8014,0.8014,205400000.0
2008-07-11 21:55:00,0.8014,0.8016,0.8014,0.8016,542100000.0
2008-07-11 21:56:00,0.8016,0.8016,0.8016,0.8016,37800000.0
2008-07-11 21:57:00,0.8016,0.8016,0.8014,0.8014,269900000.0
2008-07-11 21:58:00,0.8014,0.8014,0.8014,0.8014,99900000.0
2008-07-11 21:59:00,0.8014,0.8014,0.80135,0.8014,170800000.0
2008-07-11 22:00:00,0.8014,0.8014,0.80095,0.801,301700001.0
2008-07-11 22:01:00,0.801,0.8011,0.801,0.801,44300000.0
2008-07-11 22:02:00,0.8011,0.8011,0.801,0.8011,35000000.0
2008-07-11 22:03:00,0.8011,0.8011,0.80095,0.801,238700000.0
2008-07-11 22:04:00,0.801,0.8013,0.80095,0.80125,245000000.0
2008-07-11 22:05:00,0.80125,0.8013,0.8011,0.8012,156800000.0
2008-07-11 22:06:00,0.8012,0.8012,0.8011,0.8011,114700000.0
2008-07-11 22:07:00,0.8011,0.8012,0.8011,0.8012,84700000.0
2008-07-11 22:08:00,0.8012,0.80135,0.80115,0.80125,140100000.0
2008-07-11 22:09:00,0.8013,0.8013,0.8012,0.8013,59000000.0
2008-07-11 22:10:00,0.8013,0.8013,0.80125,0.8013,44400000.0
2008-07-11 22:11:00,0.8013,0.8013,0.8013,0.8013,111900000.0
2008-07-11 22:12:00,0.8013,0.8013,0.80125,0.8013,43000000.0
2008-07-11 22:13:00,0.80125,0.8013,0.80125,0.80125,50900000.0
2008-07-11 22:14:00,0.80125,0.8013,0.80125,0.80125,39800000.0
2008-07-11 22:15:00,0.8013,0.8013,0.8013,0.8013,64400001.0
2008-07-11 22:16:00,0.8013,0.80145,0.80125,0.8013,403600003.0
2008-07-11 22:17:00,0.8013,0.8013,0.8013,0.8013,61200000.0
2008-07-11 22:18:00,0.8013,0.80155,0.8013,0.8014,147700000.0
2008-07-11 22:19:00,0.8014,0.8015,0.80125,0.8013,528800000.0
2008-07-11 22:20:00,0.8014,0.8016,0.80135,0.8014,207800000.0
2008-07-11 22:21:00,0.8014,0.8015,0.8013,0.80135,118300000.0
2008-07-11 22:22:00,0.80135,0.8015,0.8013,0.80145,208000000.0
2008-07-11 22:23:00,0.80145,0.8015,0.8013,0.8013,84600000.0
2008-07-11 22:24:00,0.8013,0.8014,0.8013,0.8013,116500000.0
2008-07-11 22:25:00,0.8013,0.8014,0.8013,0.8014,216800000.0
2008-07-11 22:26:00,0.8014,0.8014,0.8012,0.8012,281500001.0
2008-07-11 22:27:00,0.8012,0.8013,0.8012,0.8012,128700000.0
2008-07-11 22:28:00,0.8012,0.8013,0.80115,0.80115,55400000.0
2008-07-11 22:29:00,0.80115,0.8012,0.80105,0.80105,114800000.0
2008-07-11 22:30:00,0.8011,0.8011,0.8011,0.8011,45700000.0
2008-07-11 22:31:00,0.8011,0.8011,0.8011,0.8011,194200001.0
2008-07-11 22:32:00,0.8011,0.8012,0.8011,0.8012,52699999.0
2008-07-11 22:33:00,0.8012,0.80135,0.80115,0.80125,32000000.0
2008-07-11 22:34:00,0.80125,0.8014,0.8012,0.8012,156700000.0
2008-07-11 22:35:00,0.8012,0.80125,0.8011,0.8012,453700007.0
2008-07-11 22:36:00,0.8012,0.8012,0.8011,0.8012,135500000.0
2008-07-11 22:37:00,0.8012,0.8014,0.801,0.8011,281600000.0
2008-07-11 22:38:00,0.8011,0.8011,0.801,0.80105,242100001.0
2008-07-11 22:39:00,0.8011,0.8011,0.801,0.8011,782300000.0
2008-07-11 22:40:00,0.8011,0.8011,0.8011,0.8011,171200000.0
2008-07-11 22:41:00,0.8011,0.8011,0.8011,0.8011,26400000.0
2008-07-11 22:42:00,0.8011,0.8011,0.8011,0.8011,9900000.0
2008-07-11 22:43:00,0.8011,0.8011,0.8011,0.8011,37500000.0
2008-07-11 22:44:00,0.8011,0.8011,0.8011,0.8011,27600000.0
2008-07-11 22:45:00,0.8011,0.8011,0.8011,0.8011,274300000.0
2008-07-11 22:46:00,0.8011,0.8012,0.8011,0.8012,147100000.0
2008-07-11 22:47:00,0.8012,0.8012,0.80115,0.80115,7000000.0
2008-07-11 22:48:00,0.80115,0.8012,0.80115,0.80115,22000000.0
2008-07-11 22:49:00,0.80095,0.80095,0.80085,0.80085,5600000.0
2008-07-11 22:50:00,0.80115,0.80115,0.80094,0.80094,9600000.0
2008-07-11 22:51:00,0.8011,0.8011,0.8011,0.8011,66100003.0
2008-07-11 22:52:00,0.8011,0.8012,0.8011,0.80115,110600004.0
2008-07-11 22:53:00,0.8011,0.8011,0.80105,0.80105,140799998.0
2008-07-11 22:54:00,0.80105,0.8011,0.80105,0.80105,35700000.0
2008-07-11 22:55:00,0.80105,0.8011,0.801,0.801,57300000.0
2008-07-11 22:56:00,0.801,0.80105,0.801,0.80105,140400000.0
2008-07-11 22:57:00,0.80105,0.8012,0.80105,0.8011,86400000.0
2008-07-11 22:58:00,0.8011,0.8013,0.8011,0.8012,73400000.0
2008-07-11 22:59:00,0.8012,0.8014,0.80115,0.8013,85700000.0
2008-07-13 23:00:00,0.80196,0.80196,0.80168,0.80171,194900001.0
2008-07-13 23:01:00,0.80172,0.80186,0.80168,0.80174,258700001.0
2008-07-13 23:02:00,0.8018,0.80183,0.80162,0.80183,196800000.0
2008-07-13 23:03:00,0.8017,0.80182,0.80138,0.80178,676500000.0
2008-07-13 23:04:00,0.80165,0.80181,0.80131,0.80147,196300000.0
2008-07-13 23:05:00,0.80147,0.80167,0.80134,0.80167,68300000.0
2008-07-13 23:06:00,0.80181,0.80181,0.80153,0.80158,91200000.0
2008-07-13 23:07:00,0.8016,0.80172,0.80152,0.80167,114400000.0
2008-07-13 23:08:00,0.80176,0.80179,0.8015,0.80166,215800000.0
2008-07-13 23:09:00,0.80172,0.80177,0.80165,0.80168,72300000.0
2008-07-13 23:10:00,0.8016,0.80165,0.8016,0.80165,7300000.0
2008-07-13 23:11:00,0.8017,0.80175,0.80155,0.8017,210900011.0
2008-07-13 23:12:00,0.8017,0.80185,0.8017,0.8017,29599999.0
2008-07-13 23:13:00,0.8017,0.8018,0.8017,0.80175,66099999.0
2008-07-13 23:14:00,0.8017,0.80185,0.8017,0.8018,54700001.0
2008-07-13 23:15:00,0.8018,0.8018,0.8018,0.8018,7000000.0
2008-07-13 23:16:00,0.8018,0.8018,0.8018,0.8018,8000000.0
2008-07-13 23:17:00,0.8018,0.8019,0.8017,0.80175,88399998.0
2008-07-13 23:18:00,0.8017,0.80175,0.8016,0.8017,300899991.0
2008-07-13 23:19:00,0.8017,0.80175,0.8016,0.80165,28699999.0
2008-07-13 23:20:00,0.8016,0.8017,0.80155,0.8016,44800002.0
2008-07-13 23:21:00,0.8016,0.8017,0.8016,0.8016,42800000.0
2008-07-13 23:22:00,0.80165,0.80165,0.80165,0.80165,1000000.0
2008-07-13 23:23:00,0.80172,0.80172,0.80168,0.80168,4000000.0
2008-07-13 23:24:00,0.8017,0.8017,0.8017,0.8017,2100000.0
2008-07-13 23:25:00,0.8017,0.8018,0.80165,0.8017,98599999.0
2008-07-13 23:26:00,0.80175,0.80175,0.8017,0.8017,11400000.0
2008-07-13 23:27:00,0.8017,0.8017,0.80165,0.80165,7000000.0
2008-07-13 23:28:00,0.80165,0.8017,0.8016,0.8017,107500000.0
2008-07-13 23:29:00,0.8017,0.8017,0.8017,0.8017,16200001.0
2008-07-13 23:30:00,0.80188,0.80188,0.80168,0.8017,256600002.0
2008-07-13 23:31:00,0.80171,0.80175,0.80168,0.80173,653599999.0
2008-07-13 23:32:00,0.80165,0.80175,0.80165,0.8017,38400000.0
2008-07-13 23:33:00,0.8017,0.8017,0.80165,0.8017,121800002.0
2008-07-13 23:34:00,0.8017,0.80175,0.8017,0.80175,47300001.0
2008-07-13 23:35:00,0.80175,0.8018,0.8017,0.8018,92400000.0
2008-07-13 23:36:00,0.8018,0.8018,0.8018,0.8018,13800000.0
2008-07-13 23:37:00,0.80177,0.8018,0.8017,0.80177,342000000.0
2008-07-13 23:38:00,0.8018,0.8018,0.8018,0.8018,4200000.0
2008-07-13 23:39:00,0.8018,0.8018,0.8018,0.8018,8400000.0
2008-07-13 23:40:00,0.8018,0.8018,0.8018,0.8018,6300000.0
2008-07-13 23:41:00,0.80173,0.80182,0.80165,0.80173,467400000.0
2008-07-13 23:42:00,0.8017,0.8017,0.8017,0.8017,91800000.0
2008-07-13 23:43:00,0.8017,0.8017,0.8017,0.8017,21600000.0
2008-07-13 23:44:00,0.8017,0.8017,0.8017,0.8017,151200000.0
2008-07-13 23:45:00,0.8017,0.80175,0.8017,0.80175,50600000.0
2008-07-13 23:46:00,0.8018,0.8018,0.8018,0.8018,2100000.0
2008-07-13 23:47:00,0.80178,0.80178,0.80158,0.80178,282800000.0
2008-07-13 23:48:00,0.8018,0.8018,0.8017,0.80175,38599998.0
2008-07-13 23:49:00,0.8017,0.8019,0.8017,0.8019,27600000.0
2008-07-13 23:50:00,0.80205,0.80255,0.802,0.802,23000000.0
2008-07-13 23:51:00,0.802,0.802,0.802,0.802,10000000.0
2008-07-13 23:52:00,0.802,0.802,0.802,0.802,14000000.0
2008-07-13 23:53:00,0.802,0.802,0.8018,0.80185,21900000.0
2008-07-13 23:54:00,0.80185,0.802,0.80185,0.80195,17600000.0
2008-07-13 23:55:00,0.8019,0.8019,0.8018,0.8018,61300000.0
2008-07-13 23:56:00,0.8018,0.8018,0.8018,0.8018,18900000.0
2008-07-13 23:57:00,0.8018,0.8018,0.8018,0.8018,2300000.0
2008-07-13 23:58:00,0.8018,0.8018,0.8018,0.8018,4000000.0
2008-07-13 23:59:00,0.8018,0.8018,0.8018,0.8018,2000000.0
2008-07-14 00:00:00,0.8018,0.8018,0.8017,0.8017,96900000.0
2008-07-14 00:01:00,0.8017,0.8017,0.8011,0.8012,302600000.0
2008-07-14 00:02:00,0.8012,0.8014,0.801,0.8013,270400004.0
2008-07-14 00:03:00,0.8013,0.8014,0.8012,0.8014,210900000.0
2008-07-14 00:04:00,0.8014,0.8021,0.80135,0.8014,383300007.0
2008-07-14 00:05:00,0.8014,0.8017,0.8014,0.8016,797300014.0
2008-07-14 00:06:00,0.8016,0.8017,0.8016,0.8016,413699996.0
2008-07-14 00:07:00,0.8016,0.8016,0.8012,0.8012,207200000.0
2008-07-14 00:08:00,0.8012,0.8013,0.8011,0.8012,327600006.0
2008-07-14 00:09:00,0.8012,0.8015,0.8012,0.8014,299699994.0
2008-07-14 00:10:00,0.8014,0.80155,0.80135,0.80135,127000000.0
2008-07-14 00:11:00,0.80135,0.8014,0.80135,0.80135,22400000.0
2008-07-14 00:12:00,0.8013,0.8013,0.8013,0.8013,54399999.0
2008-07-14 00:13:00,0.8014,0.8014,0.8013,0.8013,178400000.0
2008-07-14 00:14:00,0.8013,0.8014,0.8013,0.8013,199099997.0
2008-07-14 00:15:00,0.8013,0.8013,0.8012,0.8012,25900000.0
2008-07-14 00:16:00,0.8012,0.8012,0.801,0.801,111000000.0
2008-07-14 00:17:00,0.801,0.8011,0.801,0.8011,80700000.0
2008-07-14 00:18:00,0.801,0.8011,0.801,0.8011,63700000.0
2008-07-14 00:19:00,0.8011,0.8011,0.8011,0.8011,48700000.0
2008-07-14 00:20:00,0.80105,0.80115,0.801,0.80115,119300000.0
2008-07-14 00:21:00,0.80115,0.80115,0.801,0.801,200900000.0
2008-07-14 00:22:00,0.801,0.801,0.8008,0.8008,171300000.0
2008-07-14 00:23:00,0.8008,0.8009,0.8008,0.8009,18300000.0
2008-07-14 00:24:00,0.8009,0.8009,0.8009,0.8009,22300000.0
2008-07-14 00:25:00,0.8009,0.8009,0.8009,0.8009,8000000.0
2008-07-14 00:26:00,0.8008,0.8008,0.8007,0.8007,236000000.0
2008-07-14 00:27:00,0.8007,0.8007,0.8006,0.8006,329300000.0
2008-07-14 00:28:00,0.8007,0.8007,0.8005,0.8005,340200000.0
2008-07-14 00:29:00,0.8005,0.8007,0.8005,0.8006,103400001.0
2008-07-14 00:30:00,0.8006,0.8007,0.8006,0.8007,89200000.0
2008-07-14 00:31:00,0.8007,0.801,0.8007,0.8009,272600000.0
2008-07-14 00:32:00,0.8009,0.8009,0.8008,0.8008,51700000.0
2008-07-14 00:33:00,0.8008,0.8008,0.8007,0.8007,111900002.0
2008-07-14 00:34:00,0.8007,0.8007,0.8007,0.8007,210100000.0
2008-07-14 00:35:00,0.8007,0.80095,0.8007,0.80095,92900000.0
2008-07-14 00:36:00,0.801,0.801,0.8008,0.8009,55300000.0
2008-07-14 00:37:00,0.8009,0.80105,0.8008,0.8009,152300000.0
2008-07-14 00:38:00,0.8009,0.8009,0.8008,0.8008,305699999.0
2008-07-14 00:39:00,0.8008,0.80085,0.8008,0.80085,85900000.0
2008-07-14 00:40:00,0.8009,0.80095,0.8008,0.8009,267800000.0
2008-07-14 00:41:00,0.8009,0.801,0.8009,0.80095,41500000.0
2008-07-14 00:42:00,0.80095,0.80115,0.80095,0.80115,101500000.0
2008-07-14 00:43:00,0.8012,0.8012,0.801,0.8011,348900000.0
2008-07-14 00:44:00,0.8011,0.8011,0.8011,0.8011,118800000.0
2008-07-14 00:45:00,0.8011,0.8011,0.8011,0.8011,388800000.0
2008-07-14 00:46:00,0.8011,0.8011,0.8011,0.8011,75600000.0
2008-07-14 00:47:00,0.8011,0.8011,0.8007,0.8007,105300000.0
2008-07-14 00:48:00,0.8007,0.8007,0.8007,0.8007,28900000.0
2008-07-14 00:49:00,0.8007,0.80075,0.8007,0.80075,71300000.0
2008-07-14 00:50:00,0.8007,0.80075,0.8007,0.8007,86900000.0
2008-07-14 00:51:00,0.8007,0.8008,0.8007,0.8007,408900001.0
2008-07-14 00:52:00,0.80075,0.80075,0.8007,0.8007,223300000.0
2008-07-14 00:53:00,0.8007,0.8007,0.8007,0.8007,30500000.0
2008-07-14 00:54:00,0.80079,0.80079,0.80069,0.80071,29300000.0
2008-07-14 00:55:00,0.8007,0.8007,0.8007,0.8007,82200000.0
2008-07-14 00:56:00,0.8007,0.8008,0.8007,0.8007,202200000.0
2008-07-14 00:57:00,0.8007,0.8007,0.8007,0.8007,80399999.0
2008-07-14 00:58:00,0.8007,0.8007,0.8007,0.8007,158400000.0
2008-07-14 00:59:00,0.8007,0.8007,0.8007,0.8007,18500000.0
2008-07-14 01:00:00,0.8007,0.8007,0.8007,0.8007,103900000.0
2008-07-14 01:01:00,0.8007,0.8009,0.8007,0.8008,375000000.0
2008-07-14 01:02:00,0.8008,0.80095,0.8008,0.80095,276900000.0
2008-07-14 01:03:00,0.80095,0.80095,0.80095,0.80095,3600000.0
2008-07-14 01:04:00,0.80083,0.80094,0.80053,0.80094,447800000.0
2008-07-14 01:05:00,0.801,0.801,0.80095,0.80095,45600000.0
2008-07-14 01:06:00,0.801,0.80105,0.801,0.801,72000000.0
2008-07-14 01:07:00,0.801,0.8011,0.801,0.801,191300000.0
2008-07-14 01:08:00,0.801,0.80115,0.801,0.8011,87600000.0
2008-07-14 01:09:00,0.8011,0.80115,0.8011,0.8011,55400000.0
2008-07-14 01:10:00,0.8011,0.80115,0.8011,0.80115,17400000.0
2008-07-14 01:11:00,0.80115,0.8012,0.8011,0.8011,11900000.0
2008-07-14 01:12:00,0.8011,0.8011,0.8011,0.8011,13700000.0
2008-07-14 01:13:00,0.8011,0.8014,0.8011,0.8013,336900000.0
2008-07-14 01:14:00,0.8013,0.8014,0.8013,0.8013,373699999.0
2008-07-14 01:15:00,0.8013,0.8013,0.8011,0.8012,283099999.0
2008-07-14 01:16:00,0.8012,0.80135,0.8012,0.80135,510899998.0
2008-07-14 01:17:00,0.80135,0.80135,0.80125,0.8013,28600000.0
2008-07-14 01:18:00,0.8013,0.8013,0.8012,0.80125,80400000.0
2008-07-14 01:19:00,0.8013,0.8015,0.8012,0.8012,300300000.0
2008-07-14 01:20:00,0.8012,0.8012,0.8012,0.8012,28400000.0
2008-07-14 01:21:00,0.8012,0.8012,0.8011,0.8012,85700000.0
2008-07-14 01:22:00,0.80115,0.80115,0.8011,0.8011,10200000.0
2008-07-14 01:23:00,0.8011,0.8011,0.8011,0.8011,28000000.0
2008-07-14 01:24:00,0.80125,0.80125,0.801,0.801,149500000.0
2008-07-14 01:25:00,0.80095,0.80105,0.8009,0.801,249400003.0
2008-07-14 01:26:00,0.801,0.80125,0.801,0.80115,896199996.0
2008-07-14 01:27:00,0.80115,0.80125,0.80115,0.8012,320800001.0
2008-07-14 01:28:00,0.8012,0.8012,0.8011,0.8011,266200000.0
2008-07-14 01:29:00,0.8011,0.80125,0.8011,0.80125,239600002.0
2008-07-14 01:30:00,0.8012,0.8013,0.80115,0.8012,129500001.0
2008-07-14 01:31:00,0.8012,0.8012,0.80115,0.8012,397500002.0
2008-07-14 01:32:00,0.80115,0.80135,0.8011,0.8013,413999997.0
2008-07-14 01:33:00,0.8013,0.80135,0.8011,0.8011,397400002.0
2008-07-14 01:34:00,0.8011,0.8012,0.8011,0.80115,151500001.0
2008-07-14 01:35:00,0.80115,0.8013,0.80115,0.8012,151600000.0
2008-07-14 01:36:00,0.8012,0.8012,0.8011,0.8011,172000000.0
2008-07-14 01:37:00,0.8011,0.80125,0.8011,0.80115,320799999.0
2008-07-14 01:38:00,0.80115,0.80115,0.801,0.8011,297800001.0
2008-07-14 01:39:00,0.8011,0.8013,0.80105,0.8011,178500000.0
2008-07-14 01:40:00,0.8011,0.80135,0.8011,0.80135,528800003.0
2008-07-14 01:41:00,0.8013,0.8016,0.8013,0.8016,286000007.0
2008-07-14 01:42:00,0.8014,0.8014,0.80115,0.8013,209499999.0
2008-07-14 01:43:00,0.8013,0.80135,0.80115,0.8012,146900000.0
2008-07-14 01:44:00,0.8012,0.80125,0.8011,0.80115,119000000.0
2008-07-14 01:45:00,0.8012,0.80125,0.80115,0.8012,58400000.0
2008-07-14 01:46:00,0.8012,0.8012,0.8011,0.8011,17500000.0
2008-07-14 01:47:00,0.8011,0.8012,0.8011,0.8012,90900000.0
2008-07-14 01:48:00,0.8012,0.8013,0.8012,0.8013,142200000.0
2008-07-14 01:49:00,0.8013,0.8013,0.8013,0.8013,18600000.0
2008-07-14 01:50:00,0.8013,0.8014,0.8013,0.80135,72800000.0
2008-07-14 01:51:00,0.8014,0.8014,0.80135,0.80135,16600000.0
2008-07-14 01:52:00,0.8014,0.8014,0.80135,0.8014,51500000.0
2008-07-14 01:53:00,0.80135,0.80145,0.80115,0.80125,115400000.0
2008-07-14 01:54:00,0.80125,0.80125,0.80115,0.8012,52000000.0
2008-07-14 01:55:00,0.80125,0.80125,0.801,0.80105,162600000.0
2008-07-14 01:56:00,0.80105,0.8011,0.8009,0.80095,172000000.0
2008-07-14 01:57:00,0.80095,0.801,0.80095,0.801,25400000.0
2008-07-14 01:58:00,0.80105,0.8011,0.8008,0.8008,414100000.0
2008-07-14 01:59:00,0.8008,0.8009,0.8008,0.8009,191200000.0
2008-07-14 02:00:00,0.8009,0.801,0.8008,0.8008,292800000.0
2008-07-14 02:01:00,0.8008,0.80085,0.8006,0.8007,327700000.0
2008-07-14 02:02:00,0.80075,0.8008,0.80075,0.8008,41600000.0
2008-07-14 02:03:00,0.8008,0.80085,0.8008,0.80085,50000000.0
2008-07-14 02:04:00,0.80085,0.80085,0.8006,0.80075,145000001.0
2008-07-14 02:05:00,0.80075,0.8008,0.8007,0.80075,41800000.0
2008-07-14 02:06:00,0.8007,0.80075,0.8007,0.80075,204200000.0
2008-07-14 02:07:00,0.8008,0.80095,0.8007,0.80095,71900000.0
2008-07-14 02:08:00,0.80095,0.801,0.8008,0.801,153200000.0
2008-07-14 02:09:00,0.8011,0.8014,0.8011,0.8013,282800000.0
2008-07-14 02:10:00,0.8013,0.80135,0.80115,0.80115,252000000.0
2008-07-14 02:11:00,0.8011,0.8011,0.8009,0.80105,295400000.0
2008-07-14 02:12:00,0.80105,0.8012,0.80095,0.8011,389400000.0
2008-07-14 02:13:00,0.8011,0.8012,0.801,0.8012,383699999.0
2008-07-14 02:14:00,0.8012,0.80125,0.80095,0.8011,594900000.0
2008-07-14 02:15:00,0.8011,0.8012,0.80105,0.8011,229900000.0
2008-07-14 02:16:00,0.8011,0.8012,0.8011,0.8012,59500000.0
2008-07-14 02:17:00,0.8012,0.8013,0.8011,0.8011,159800000.0
2008-07-14 02:18:00,0.801,0.8012,0.8008,0.8008,428700000.0
2008-07-14 02:19:00,0.8008,0.8008,0.8006,0.8007,224699999.0
2008-07-14 02:20:00,0.8007,0.8007,0.8006,0.80065,56900000.0
2008-07-14 02:21:00,0.80065,0.8008,0.80065,0.8008,118300000.0
2008-07-14 02:22:00,0.8008,0.8008,0.8008,0.8008,203000000.0
2008-07-14 02:23:00,0.8008,0.80085,0.8008,0.80085,251499994.0
2008-07-14 02:24:00,0.80085,0.80085,0.8007,0.8007,171199999.0
2008-07-14 02:25:00,0.80075,0.8008,0.8007,0.8007,136900000.0
2008-07-14 02:26:00,0.8007,0.8007,0.8007,0.8007,29200000.0
2008-07-14 02:27:00,0.8007,0.8007,0.8007,0.8007,75000000.0
2008-07-14 02:28:00,0.8007,0.8007,0.8007,0.8007,226600000.0
2008-07-14 02:29:00,0.8007,0.8007,0.8007,0.8007,298200000.0
2008-07-14 02:30:00,0.8007,0.8009,0.8007,0.8009,249200000.0
2008-07-14 02:31:00,0.8009,0.80105,0.8009,0.801,300100000.0
2008-07-14 02:32:00,0.801,0.8011,0.8009,0.80105,475599999.0
2008-07-14 02:33:00,0.80105,0.80105,0.80085,0.80095,236199999.0
2008-07-14 02:34:00,0.80095,0.80095,0.8008,0.8008,526100000.0
2008-07-14 02:35:00,0.8008,0.80095,0.8008,0.80095,186500000.0
2008-07-14 02:36:00,0.80095,0.80095,0.80085,0.80085,33100000.0
2008-07-14 02:37:00,0.80085,0.80085,0.8008,0.80085,15500000.0
2008-07-14 02:38:00,0.80085,0.8009,0.80085,0.8009,56100000.0
2008-07-14 02:39:00,0.8009,0.80105,0.8009,0.80095,178500000.0
2008-07-14 02:40:00,0.80095,0.8011,0.80095,0.8011,268500000.0
2008-07-14 02:41:00,0.8011,0.8012,0.801,0.8011,296000000.0
2008-07-14 02:42:00,0.8011,0.80115,0.80105,0.80105,200300000.0
2008-07-14 02:43:00,0.80105,0.80115,0.80105,0.80115,22200000.0
2008-07-14 02:44:00,0.8012,0.8013,0.80115,0.80115,183800000.0
2008-07-14 02:45:00,0.8011,0.80115,0.801,0.801,181900000.0
2008-07-14 02:46:00,0.801,0.801,0.801,0.801,146600000.0
2008-07-14 02:47:00,0.801,0.8011,0.801,0.8011,38800000.0
2008-07-14 02:48:00,0.8011,0.8011,0.8011,0.8011,42100000.0
2008-07-14 02:49:00,0.8011,0.8011,0.8011,0.8011,59700000.0
2008-07-14 02:50:00,0.8011,0.8012,0.8011,0.8012,65400000.0
2008-07-14 02:51:00,0.8012,0.8012,0.8012,0.8012,71400000.0
2008-07-14 02:52:00,0.8012,0.8012,0.80105,0.8011,122300000.0
2008-07-14 02:53:00,0.8011,0.80115,0.80105,0.80105,166300000.0
2008-07-14 02:54:00,0.80105,0.80105,0.80085,0.8009,162200000.0
2008-07-14 02:55:00,0.8009,0.8012,0.80085,0.8012,284200000.0
2008-07-14 02:56:00,0.8012,0.8012,0.80115,0.8012,48900000.0
2008-07-14 02:57:00,0.8012,0.8012,0.8012,0.8012,16800000.0
2008-07-14 02:58:00,0.8012,0.80125,0.8012,0.8012,106600000.0
2008-07-14 02:59:00,0.8012,0.8012,0.801,0.801,208400000.0
2008-07-14 03:00:00,0.801,0.80105,0.801,0.80105,95000000.0
2008-07-14 03:01:00,0.80105,0.80105,0.80105,0.80105,11800000.0
2008-07-14 03:02:00,0.8011,0.8011,0.80105,0.8011,90100000.0
2008-07-14 03:03:00,0.8011,0.80115,0.80105,0.8011,83500000.0
2008-07-14 03:04:00,0.8011,0.8011,0.80105,0.80105,75300000.0
2008-07-14 03:05:00,0.80105,0.80105,0.80105,0.80105,11000000.0
2008-07-14 03:06:00,0.80105,0.80105,0.80095,0.80095,45500000.0
2008-07-14 03:07:00,0.801,0.801,0.801,0.801,16600000.0
2008-07-14 03:08:00,0.801,0.801,0.801,0.801,70200000.0
2008-07-14 03:09:00,0.801,0.80105,0.801,0.80105,89600000.0
2008-07-14 03:10:00,0.80105,0.80105,0.801,0.801,16100000.0
2008-07-14 03:11:00,0.801,0.801,0.801,0.801,50600000.0
2008-07-14 03:12:00,0.801,0.801,0.8008,0.8008,160900000.0
2008-07-14 03:13:00,0.80085,0.8009,0.80085,0.80085,20200000.0
2008-07-14 03:14:00,0.8009,0.801,0.80085,0.801,65500000.0
2008-07-14 03:15:00,0.80105,0.80105,0.801,0.801,53200000.0
2008-07-14 03:16:00,0.801,0.801,0.8008,0.8008,113900000.0
2008-07-14 03:17:00,0.8008,0.8008,0.8007,0.8007,41600000.0
2008-07-14 03:18:00,0.8007,0.80075,0.8007,0.80075,64900000.0
2008-07-14 03:19:00,0.80055,0.80075,0.80055,0.80068,55700000.0
2008-07-14 03:20:00,0.8008,0.8008,0.8007,0.8007,90500000.0
2008-07-14 03:21:00,0.8007,0.8007,0.8007,0.8007,53900000.0
2008-07-14 03:22:00,0.8007,0.8007,0.8007,0.8007,65700000.0
2008-07-14 03:23:00,0.8007,0.8007,0.8006,0.8007,142400000.0
2008-07-14 03:24:00,0.8007,0.8007,0.80065,0.8007,22600000.0
2008-07-14 03:25:00,0.8007,0.8007,0.80065,0.8007,39600000.0
2008-07-14 03:26:00,0.8007,0.80075,0.8007,0.8007,45400000.0
2008-07-14 03:27:00,0.80075,0.80075,0.80075,0.80075,3400000.0
2008-07-14 03:28:00,0.80077,0.80077,0.8005,0.80077,78900000.0
2008-07-14 03:29:00,0.8007,0.80075,0.80065,0.80075,56500000.0
2008-07-14 03:30:00,0.80075,0.80085,0.8007,0.80085,31300000.0
2008-07-14 03:31:00,0.8008,0.80095,0.8008,0.8009,159400000.0
2008-07-14 03:32:00,0.8009,0.8009,0.8007,0.8007,66200000.0
2008-07-14 03:33:00,0.80075,0.8008,0.80075,0.8008,42000000.0
2008-07-14 03:34:00,0.8008,0.8008,0.8008,0.8008,42500000.0
2008-07-14 03:35:00,0.8007,0.80081,0.80063,0.80076,16900000.0
2008-07-14 03:36:00,0.80085,0.80095,0.80085,0.8009,49600000.0
2008-07-14 03:37:00,0.8009,0.8009,0.8007,0.8007,168600000.0
2008-07-14 03:38:00,0.8008,0.8009,0.8008,0.80085,92100000.0
2008-07-14 03:39:00,0.80085,0.80085,0.8008,0.8008,27200000.0
2008-07-14 03:40:00,0.8008,0.8009,0.80075,0.8008,57900000.0
2008-07-14 03:41:00,0.8008,0.80085,0.8007,0.80085,111300000.0
2008-07-14 03:42:00,0.80085,0.80085,0.8008,0.8008,15200000.0
2008-07-14 03:43:00,0.8008,0.8008,0.8007,0.8007,144600000.0
2008-07-14 03:44:00,0.8007,0.8007,0.8007,0.8007,60300000.0
2008-07-14 03:45:00,0.80075,0.8008,0.80075,0.8008,36600000.0
2008-07-14 03:46:00,0.8008,0.8008,0.8008,0.8008,54800000.0
2008-07-14 03:47:00,0.8008,0.8008,0.8008,0.8008,33300000.0
2008-07-14 03:48:00,0.8008,0.80085,0.8007,0.80075,90000000.0
2008-07-14 03:49:00,0.8008,0.8008,0.80075,0.80075,40200000.0
2008-07-14 03:50:00,0.80075,0.80075,0.80075,0.80075,6000000.0
2008-07-14 03:51:00,0.80076,0.8008,0.80053,0.80066,38500000.0
2008-07-14 03:52:00,0.8008,0.8008,0.8008,0.8008,61000000.0
2008-07-14 03:53:00,0.8008,0.8009,0.8008,0.80085,188400000.0
2008-07-14 03:54:00,0.80085,0.8009,0.80085,0.8009,116600000.0
2008-07-14 03:55:00,0.8009,0.80095,0.80085,0.8009,142400000.0
2008-07-14 03:56:00,0.8009,0.8009,0.8009,0.8009,26000000.0
2008-07-14 03:57:00,0.801,0.8011,0.801,0.80105,63700000.0
2008-07-14 03:58:00,0.80105,0.80105,0.801,0.80105,36400000.0
2008-07-14 03:59:00,0.801,0.80105,0.801,0.80105,9300000.0
2008-07-14 04:00:00,0.80105,0.80105,0.801,0.80105,6600000.0
2008-07-14 04:01:00,0.8011,0.8011,0.8011,0.8011,97400000.0
2008-07-14 04:02:00,0.8011,0.8012,0.80105,0.8011,82300000.0
2008-07-14 04:03:00,0.8011,0.80115,0.80105,0.80105,82000000.0
2008-07-14 04:04:00,0.80103,0.80109,0.80091,0.80109,10300000.0
2008-07-14 04:05:00,0.80105,0.80105,0.801,0.801,32900000.0
2008-07-14 04:06:00,0.80105,0.80105,0.801,0.80105,16100000.0
2008-07-14 04:07:00,0.80105,0.8011,0.80105,0.8011,14600000.0
2008-07-14 04:08:00,0.80115,0.80115,0.8011,0.8011,25300000.0
2008-07-14 04:09:00,0.8012,0.8012,0.8012,0.8012,14800000.0
2008-07-14 04:10:00,0.80101,0.80108,0.80095,0.80095,7600000.0
2008-07-14 04:11:00,0.8012,0.8012,0.8012,0.8012,3000000.0
2008-07-14 04:12:00,0.8012,0.8012,0.8012,0.8012,24100000.0
2008-07-14 04:13:00,0.8012,0.8012,0.8012,0.8012,6000000.0
2008-07-14 04:14:00,0.8012,0.8012,0.8012,0.8012,42600000.0
2008-07-14 04:15:00,0.8012,0.8012,0.8012,0.8012,128600000.0
2008-07-14 04:16:00,0.8012,0.8013,0.8012,0.8013,319899999.0
2008-07-14 04:17:00,0.8013,0.8013,0.8013,0.8013,21000000.0
2008-07-14 04:18:00,0.8013,0.8013,0.8013,0.8013,12000000.0
2008-07-14 04:19:00,0.8013,0.8013,0.8013,0.8013,30500000.0
2008-07-14 04:20:00,0.8013,0.8013,0.8011,0.8011,9400000.0
2008-07-14 04:21:00,0.8013,0.8013,0.8013,0.8013,1000000.0
2008-07-14 04:22:00,0.80099,0.80109,0.80089,0.801,11500000.0
2008-07-14 04:23:00,0.8013,0.8013,0.8013,0.8013,1000000.0
2008-07-14 04:24:00,0.8011,0.8011,0.80105,0.80105,56800000.0
2008-07-14 04:25:00,0.8011,0.8011,0.80105,0.8011,76700000.0
2008-07-14 04:26:00,0.8011,0.80115,0.801,0.801,149000000.0
2008-07-14 04:27:00,0.801,0.80105,0.801,0.80105,43200000.0
2008-07-14 04:28:00,0.8011,0.8012,0.80105,0.8012,95500000.0
2008-07-14 04:29:00,0.8012,0.8014,0.8012,0.8014,81900000.0
2008-07-14 04:30:00,0.8014,0.8014,0.80115,0.80115,39700000.0
2008-07-14 04:31:00,0.80115,0.80125,0.80115,0.8012,79400000.0
2008-07-14 04:32:00,0.8012,0.80125,0.8012,0.80125,43900000.0
2008-07-14 04:33:00,0.80125,0.8013,0.8012,0.80125,58300000.0
2008-07-14 04:34:00,0.80125,0.80125,0.80115,0.8012,26600000.0
2008-07-14 04:35:00,0.8012,0.8012,0.80105,0.8011,186300000.0
2008-07-14 04:36:00,0.8011,0.80115,0.80105,0.80115,110600000.0
2008-07-14 04:37:00,0.80115,0.80125,0.80115,0.8012,53000000.0
2008-07-14 04:38:00,0.8012,0.8012,0.80115,0.8012,13200000.0
2008-07-14 04:39:00,0.8012,0.8013,0.8012,0.8013,56700000.0
2008-07-14 04:40:00,0.8013,0.8013,0.8011,0.80115,234700000.0
2008-07-14 04:41:00,0.80115,0.8012,0.8011,0.80115,97000000.0
2008-07-14 04:42:00,0.8012,0.80125,0.801,0.80115,173400000.0
2008-07-14 04:43:00,0.8011,0.8012,0.8011,0.8012,512599999.0
2008-07-14 04:44:00,0.8012,0.8013,0.8011,0.8011,508600007.0
2008-07-14 04:45:00,0.8011,0.8012,0.801,0.80115,163100000.0
2008-07-14 04:46:00,0.80115,0.80115,0.8011,0.8011,39300000.0
2008-07-14 04:47:00,0.80105,0.8011,0.801,0.8011,495999995.0
2008-07-14 04:48:00,0.8012,0.8012,0.8011,0.8011,149500000.0
2008-07-14 04:49:00,0.8011,0.80125,0.8011,0.80125,94700000.0
2008-07-14 04:50:00,0.80125,0.80145,0.80125,0.80125,152999999.0
2008-07-14 04:51:00,0.80125,0.80135,0.8012,0.8013,213200000.0
2008-07-14 04:52:00,0.8013,0.8013,0.8012,0.8012,39100000.0
2008-07-14 04:53:00,0.8012,0.80125,0.8011,0.80115,76900000.0
2008-07-14 04:54:00,0.80115,0.80115,0.80115,0.80115,1000000.0
2008-07-14 04:55:00,0.8012,0.80135,0.8012,0.8013,121300000.0
2008-07-14 04:56:00,0.80135,0.80135,0.8012,0.80125,37700000.0
2008-07-14 04:57:00,0.8013,0.80135,0.8012,0.80125,39600000.0
2008-07-14 04:58:00,0.80125,0.8013,0.80125,0.80125,6600000.0
2008-07-14 04:59:00,0.8013,0.8013,0.80125,0.8013,106600000.0
2008-07-14 05:00:00,0.8013,0.8014,0.80125,0.8013,83000000.0
2008-07-14 05:01:00,0.8013,0.80135,0.80125,0.80135,78200000.0
2008-07-14 05:02:00,0.80128,0.80137,0.8012,0.8012,14900000.0
2008-07-14 05:03:00,0.80135,0.80135,0.8013,0.8013,30100000.0
2008-07-14 05:04:00,0.8013,0.8013,0.8013,0.8013,16000000.0
2008-07-14 05:05:00,0.8013,0.8013,0.801,0.8011,224800000.0
2008-07-14 05:06:00,0.80105,0.8011,0.8008,0.8008,236300000.0
2008-07-14 05:07:00,0.8008,0.801,0.8008,0.8008,234600000.0
2008-07-14 05:08:00,0.8008,0.8008,0.8008,0.8008,76400000.0
2008-07-14 05:09:00,0.8008,0.8009,0.80075,0.8009,80900000.0
2008-07-14 05:10:00,0.8009,0.8009,0.8008,0.80085,150200000.0
2008-07-14 05:11:00,0.80085,0.8009,0.80085,0.80085,153800000.0
2008-07-14 05:12:00,0.8009,0.8009,0.80085,0.80085,7600000.0
2008-07-14 05:13:00,0.8009,0.80095,0.8008,0.80095,156400000.0
2008-07-14 05:14:00,0.80095,0.80095,0.80095,0.80095,11000000.0
2008-07-14 05:15:00,0.80095,0.80105,0.80095,0.801,60400000.0
2008-07-14 05:16:00,0.801,0.8011,0.801,0.8011,74900000.0
2008-07-14 05:17:00,0.8011,0.8011,0.80105,0.80105,25500000.0
2008-07-14 05:18:00,0.80105,0.80105,0.80105,0.80105,2000000.0
2008-07-14 05:19:00,0.80111,0.80111,0.80099,0.80099,13600000.0
2008-07-14 05:20:00,0.801,0.801,0.801,0.801,13500000.0
2008-07-14 05:21:00,0.80095,0.801,0.80095,0.801,7600000.0
2008-07-14 05:22:00,0.80095,0.80095,0.80095,0.80095,2200000.0
2008-07-14 05:23:00,0.80095,0.801,0.8009,0.801,67200000.0
2008-07-14 05:24:00,0.801,0.801,0.80085,0.80085,91000000.0
2008-07-14 05:25:00,0.80085,0.80095,0.80085,0.80095,47300000.0
2008-07-14 05:26:00,0.801,0.801,0.80095,0.80095,13400000.0
2008-07-14 05:27:00,0.80095,0.80095,0.8009,0.8009,10000000.0
2008-07-14 05:28:00,0.8009,0.80095,0.8009,0.80095,10000000.0
2008-07-14 05:29:00,0.80095,0.80095,0.8009,0.8009,89100000.0
2008-07-14 05:30:00,0.801,0.8011,0.80095,0.80095,33200000.0
2008-07-14 05:31:00,0.80099,0.80099,0.80087,0.8009,15300000.0
2008-07-14 05:32:00,0.80099,0.80099,0.80087,0.80094,23700000.0
2008-07-14 05:33:00,0.801,0.80105,0.801,0.80105,23900000.0
2008-07-14 05:34:00,0.801,0.801,0.80095,0.801,47100000.0
2008-07-14 05:35:00,0.801,0.801,0.8008,0.8009,178100000.0
2008-07-14 05:36:00,0.8009,0.8009,0.80085,0.80085,78000000.0
2008-07-14 05:37:00,0.8009,0.8009,0.80085,0.80085,77900000.0
2008-07-14 05:38:00,0.80085,0.8009,0.80085,0.80085,9800000.0
2008-07-14 05:39:00,0.8009,0.80095,0.8009,0.80095,113400000.0
2008-07-14 05:40:00,0.80095,0.80095,0.8009,0.80095,18100000.0
2008-07-14 05:41:00,0.80095,0.80095,0.8009,0.8009,58000000.0
2008-07-14 05:42:00,0.8009,0.8009,0.8009,0.8009,59400000.0
2008-07-14 05:43:00,0.8009,0.8009,0.8009,0.8009,10800000.0
2008-07-14 05:44:00,0.8009,0.8009,0.8009,0.8009,32400000.0
2008-07-14 05:45:00,0.8009,0.8009,0.8009,0.8009,32400000.0
2008-07-14 05:46:00,0.8009,0.8009,0.8009,0.8009,27000000.0
2008-07-14 05:47:00,0.8009,0.8009,0.8009,0.8009,97200000.0
2008-07-14 05:48:00,0.8009,0.8009,0.8009,0.8009,5400000.0
2008-07-14 05:49:00,0.80068,0.80078,0.80059,0.80068,10000000.0
2008-07-14 05:50:00,0.8009,0.8009,0.8007,0.8007,96100000.0
2008-07-14 05:51:00,0.8009,0.8009,0.80065,0.8007,38500000.0
2008-07-14 05:52:00,0.8007,0.8007,0.8007,0.8007,69700000.0
2008-07-14 05:53:00,0.8007,0.8007,0.8007,0.8007,36600000.0
2008-07-14 05:54:00,0.8007,0.80075,0.8007,0.8007,166000000.0
2008-07-14 05:55:00,0.8007,0.80075,0.8007,0.80075,56000000.0
2008-07-14 05:56:00,0.80078,0.80085,0.80057,0.80085,49300000.0
2008-07-14 05:57:00,0.80075,0.80075,0.8007,0.80075,9500000.0
2008-07-14 05:58:00,0.80075,0.80075,0.80075,0.80075,2200000.0
2008-07-14 05:59:00,0.80078,0.80092,0.80068,0.80092,68400000.0
2008-07-14 06:00:00,0.8008,0.8008,0.8008,0.8008,8000000.0
2008-07-14 06:01:00,0.8008,0.8008,0.8007,0.8007,32300000.0
2008-07-14 06:02:00,0.8007,0.80085,0.8007,0.80085,100800000.0
2008-07-14 06:03:00,0.8009,0.801,0.80085,0.80085,58700000.0
2008-07-14 06:04:00,0.80085,0.80085,0.80075,0.8008,18700000.0
2008-07-14 06:05:00,0.80085,0.80085,0.80085,0.80085,3200000.0
2008-07-14 06:06:00,0.8009,0.80092,0.8008,0.80082,10100000.0
2008-07-14 06:07:00,0.80085,0.8009,0.80085,0.8009,89900000.0
2008-07-14 06:08:00,0.8009,0.801,0.8009,0.8009,132800000.0
2008-07-14 06:09:00,0.8009,0.8009,0.8009,0.8009,35500000.0
2008-07-14 06:10:00,0.8009,0.80095,0.8009,0.80095,14700000.0
2008-07-14 06:11:00,0.80095,0.80095,0.8009,0.80095,25000000.0
2008-07-14 06:12:00,0.801,0.801,0.8009,0.8009,63900000.0
2008-07-14 06:13:00,0.8009,0.801,0.8009,0.801,69300000.0
2008-07-14 06:14:00,0.801,0.80105,0.801,0.80105,11800000.0
2008-07-14 06:15:00,0.80105,0.80105,0.80095,0.801,151600000.0
2008-07-14 06:16:00,0.801,0.801,0.8009,0.8009,68400000.0
2008-07-14 06:17:00,0.8009,0.8009,0.8009,0.8009,40600000.0
2008-07-14 06:18:00,0.8009,0.8009,0.8009,0.8009,26800000.0
2008-07-14 06:19:00,0.8009,0.8009,0.8007,0.8007,56500000.0
2008-07-14 06:20:00,0.8007,0.8008,0.8007,0.80075,19900000.0
2008-07-14 06:21:00,0.80075,0.80075,0.80075,0.80075,26100000.0
2008-07-14 06:22:00,0.8008,0.80085,0.8008,0.80085,17500000.0
2008-07-14 06:23:00,0.8008,0.8008,0.80075,0.8008,85300000.0
2008-07-14 06:24:00,0.8008,0.801,0.8008,0.801,32600000.0
2008-07-14 06:25:00,0.80085,0.80085,0.8008,0.8008,24000000.0
2008-07-14 06:26:00,0.8008,0.8008,0.8008,0.8008,39200000.0
2008-07-14 06:27:00,0.8008,0.8008,0.8008,0.8008,5900000.0
2008-07-14 06:28:00,0.8008,0.8008,0.8008,0.8008,39000000.0
2008-07-14 06:29:00,0.8008,0.8008,0.8008,0.8008,29600000.0
2008-07-14 06:30:00,0.8008,0.801,0.8008,0.80085,43000000.0
2008-07-14 06:31:00,0.80085,0.80085,0.80085,0.80085,5000000.0
2008-07-14 06:32:00,0.80087,0.80089,0.80051,0.80081,56100000.0
2008-07-14 06:33:00,0.80084,0.80088,0.80071,0.80081,25100000.0
2008-07-14 06:34:00,0.80075,0.80075,0.8007,0.8007,36100000.0
2008-07-14 06:35:00,0.8007,0.8007,0.8007,0.8007,1300000.0
2008-07-14 06:36:00,0.8007,0.8008,0.8007,0.8008,7700000.0
2008-07-14 06:37:00,0.80075,0.8008,0.80075,0.80075,9600000.0
2008-07-14 06:38:00,0.80075,0.80075,0.8007,0.8007,26000000.0
2008-07-14 06:39:00,0.8007,0.8009,0.8007,0.8009,23200000.0
2008-07-14 06:40:00,0.80085,0.8009,0.80085,0.8009,3300000.0
2008-07-14 06:41:00,0.80085,0.80085,0.80085,0.80085,3300000.0
2008-07-14 06:42:00,0.80075,0.80075,0.80075,0.80075,2300000.0
2008-07-14 06:43:00,0.80075,0.80075,0.80075,0.80075,4000000.0
2008-07-14 06:44:00,0.80075,0.80075,0.80065,0.8007,6300000.0
2008-07-14 06:45:00,0.80078,0.80078,0.8006,0.80062,7100000.0
2008-07-14 06:46:00,0.80079,0.80079,0.80054,0.80064,12800000.0
2008-07-14 06:47:00,0.8007,0.8007,0.8006,0.80065,16200000.0
2008-07-14 06:48:00,0.80065,0.80065,0.80065,0.80065,1000000.0
2008-07-14 06:49:00,0.80066,0.80083,0.80066,0.80067,71000000.0
2008-07-14 06:50:00,0.8007,0.8007,0.8007,0.8007,1000000.0
2008-07-14 06:51:00,0.8007,0.8007,0.8006,0.8006,6100000.0
2008-07-14 06:52:00,0.80065,0.8007,0.8006,0.8007,105500001.0
2008-07-14 06:53:00,0.8007,0.8007,0.8006,0.8007,75100001.0
2008-07-14 06:54:00,0.8007,0.8007,0.80065,0.80065,20200000.0
2008-07-14 06:55:00,0.80065,0.8007,0.8006,0.80065,26000000.0
2008-07-14 06:56:00,0.80065,0.8007,0.8006,0.8007,25700000.0
2008-07-14 06:57:00,0.80065,0.8007,0.8006,0.8006,14400000.0
2008-07-14 06:58:00,0.80065,0.80065,0.80065,0.80065,3600000.0
2008-07-14 06:59:00,0.80065,0.8007,0.80065,0.80065,4600000.0
2008-07-14 07:00:00,0.8007,0.8007,0.80065,0.8007,9100000.0
2008-07-14 07:01:00,0.8007,0.8007,0.80065,0.8007,6000000.0
2008-07-14 07:02:00,0.80075,0.8008,0.8007,0.8007,19700000.0
2008-07-14 07:03:00,0.8007,0.8007,0.8007,0.8007,9300000.0
2008-07-14 07:04:00,0.8007,0.8007,0.8007,0.8007,15200000.0
2008-07-14 07:05:00,0.8007,0.8007,0.8007,0.8007,3500000.0
2008-07-14 07:06:00,0.8007,0.8007,0.8007,0.8007,4000000.0
2008-07-14 07:07:00,0.80065,0.80075,0.80065,0.80065,7000000.0
2008-07-14 07:08:00,0.80065,0.80065,0.80065,0.80065,8500000.0
2008-07-14 07:09:00,0.80061,0.80075,0.8006,0.80067,69000000.0
2008-07-14 07:10:00,0.80065,0.80065,0.80065,0.80065,1300000.0
2008-07-14 07:11:00,0.8007,0.8007,0.8007,0.8007,1000000.0
2008-07-14 07:12:00,0.8007,0.8007,0.80065,0.8007,18500000.0
2008-07-14 07:13:00,0.8007,0.8007,0.8006,0.8006,8900000.0
2008-07-14 07:14:00,0.8006,0.8006,0.8006,0.8006,11100000.0
2008-07-14 07:15:00,0.8006,0.80085,0.8006,0.8007,149100000.0
2008-07-14 07:16:00,0.8007,0.8009,0.80065,0.8009,158600000.0
2008-07-14 07:17:00,0.8008,0.8008,0.8007,0.8007,35900000.0
2008-07-14 07:18:00,0.8007,0.8007,0.8007,0.8007,70600000.0
2008-07-14 07:19:00,0.8007,0.80075,0.80065,0.8007,120500000.0
2008-07-14 07:20:00,0.80065,0.8007,0.80055,0.8007,263300001.0
2008-07-14 07:21:00,0.8007,0.8007,0.80065,0.80065,7000000.0
2008-07-14 07:22:00,0.80065,0.8007,0.8006,0.8007,66900000.0
2008-07-14 07:23:00,0.8007,0.8007,0.8007,0.8007,2300000.0
2008-07-14 07:24:00,0.8007,0.8009,0.8007,0.8008,12700000.0
2008-07-14 07:25:00,0.8008,0.80085,0.80075,0.8008,13900000.0
2008-07-14 07:26:00,0.8008,0.8008,0.80075,0.8008,11100000.0
2008-07-14 07:27:00,0.8008,0.8008,0.8007,0.80075,8500000.0
2008-07-14 07:28:00,0.80075,0.80075,0.8007,0.8007,11200000.0
2008-07-14 07:29:00,0.8007,0.80075,0.80055,0.80055,250200000.0
2008-07-14 07:30:00,0.8006,0.8007,0.80055,0.8007,292800005.0
2008-07-14 07:31:00,0.8007,0.8007,0.80045,0.80045,129800001.0
2008-07-14 07:32:00,0.80045,0.80045,0.8003,0.8003,258400001.0
2008-07-14 07:33:00,0.8003,0.8005,0.8003,0.8003,160100000.0
2008-07-14 07:34:00,0.8003,0.8004,0.80025,0.80035,124300000.0
2008-07-14 07:35:00,0.80035,0.80035,0.8002,0.8002,415400000.0
2008-07-14 07:36:00,0.8002,0.8003,0.8001,0.8001,346100002.0
2008-07-14 07:37:00,0.8002,0.8002,0.7999,0.8,447100002.0
2008-07-14 07:38:00,0.8,0.8001,0.8,0.80005,148900000.0
2008-07-14 07:39:00,0.80005,0.8001,0.80005,0.80005,15100000.0
2008-07-14 07:40:00,0.80005,0.80015,0.80005,0.8001,15300000.0
2008-07-14 07:41:00,0.80015,0.80015,0.80015,0.80015,2000000.0
2008-07-14 07:42:00,0.80015,0.80015,0.8001,0.80015,23800000.0
2008-07-14 07:43:00,0.8002,0.80045,0.8002,0.80045,81500000.0
2008-07-14 07:44:00,0.80045,0.80075,0.80045,0.8005,165500000.0
2008-07-14 07:45:00,0.8005,0.8005,0.8003,0.80035,69700000.0
2008-07-14 07:46:00,0.80035,0.80055,0.8003,0.80055,141500000.0
2008-07-14 07:47:00,0.80055,0.8007,0.80045,0.8005,57000000.0
2008-07-14 07:48:00,0.8005,0.8005,0.8003,0.8005,68600000.0
2008-07-14 07:49:00,0.80045,0.8006,0.80045,0.8005,64800000.0
2008-07-14 07:50:00,0.8005,0.8005,0.8005,0.8005,14700000.0
2008-07-14 07:51:00,0.8005,0.80055,0.8005,0.80055,27100000.0
2008-07-14 07:52:00,0.80055,0.80065,0.80055,0.80065,61900000.0
2008-07-14 07:53:00,0.80065,0.8007,0.80055,0.80065,84600000.0
2008-07-14 07:54:00,0.8006,0.8006,0.8005,0.8005,26800000.0
2008-07-14 07:55:00,0.8004,0.8005,0.8004,0.8005,61600000.0
2008-07-14 07:56:00,0.80045,0.8005,0.8004,0.80045,13000000.0
2008-07-14 07:57:00,0.8004,0.8004,0.8003,0.8003,10000000.0
2008-07-14 07:58:00,0.8003,0.8004,0.80025,0.8004,66499999.0
2008-07-14 07:59:00,0.8004,0.8005,0.8002,0.80045,321100001.0
2008-07-14 08:00:00,0.80045,0.8005,0.8002,0.8002,221600000.0
2008-07-14 08:01:00,0.80025,0.8003,0.8002,0.80025,146600000.0
2008-07-14 08:02:00,0.80025,0.80025,0.8,0.80005,258500000.0
2008-07-14 08:03:00,0.80005,0.80025,0.80005,0.80025,102000000.0
2008-07-14 08:04:00,0.80025,0.80025,0.8002,0.8002,30600000.0
2008-07-14 08:05:00,0.8002,0.80025,0.8002,0.8002,80600000.0
2008-07-14 08:06:00,0.8003,0.8003,0.8002,0.8003,128399998.0
2008-07-14 08:07:00,0.8003,0.80045,0.8003,0.80045,170700000.0
2008-07-14 08:08:00,0.80045,0.8005,0.8004,0.80045,163300000.0
2008-07-14 08:09:00,0.80045,0.8006,0.80045,0.8006,139300001.0
2008-07-14 08:10:00,0.8007,0.8007,0.80065,0.80065,3000000.0
2008-07-14 08:11:00,0.8007,0.8008,0.80065,0.8007,227200000.0
2008-07-14 08:12:00,0.8007,0.8007,0.80065,0.8007,75000000.0
2008-07-14 08:13:00,0.80065,0.8008,0.8006,0.80065,87300000.0
2008-07-14 08:14:00,0.80065,0.8007,0.80065,0.8007,27000000.0
2008-07-14 08:15:00,0.8007,0.8008,0.8007,0.8008,109100000.0
2008-07-14 08:16:00,0.8008,0.801,0.8008,0.801,702099997.0
2008-07-14 08:17:00,0.801,0.8013,0.801,0.8013,720400002.0
2008-07-14 08:18:00,0.80125,0.80145,0.80125,0.8014,218500000.0
2008-07-14 08:19:00,0.8014,0.8014,0.80125,0.8014,869200002.0
2008-07-14 08:20:00,0.8014,0.80145,0.8014,0.80145,322400000.0
2008-07-14 08:21:00,0.80145,0.8015,0.80145,0.8015,219399999.0
2008-07-14 08:22:00,0.8015,0.8017,0.8015,0.8017,461100003.0
2008-07-14 08:23:00,0.8017,0.8017,0.80165,0.8017,87400000.0
2008-07-14 08:24:00,0.8017,0.8017,0.8016,0.8016,426499999.0
2008-07-14 08:25:00,0.8016,0.8017,0.8015,0.8016,849599997.0
2008-07-14 08:26:00,0.8016,0.8017,0.8016,0.8016,504300000.0
2008-07-14 08:27:00,0.8016,0.8016,0.8015,0.8016,315100002.0
2008-07-14 08:28:00,0.8016,0.8017,0.8015,0.8015,418599997.0
2008-07-14 08:29:00,0.8015,0.8016,0.8015,0.8015,365600002.0
2008-07-14 08:30:00,0.80155,0.80155,0.8015,0.8015,877600006.0
2008-07-14 08:31:00,0.8015,0.8017,0.8015,0.80165,301500001.0
2008-07-14 08:32:00,0.8016,0.8017,0.8015,0.8015,624799997.0
2008-07-14 08:33:00,0.8015,0.8015,0.8014,0.8014,732199999.0
2008-07-14 08:34:00,0.8014,0.8016,0.8014,0.8016,347500002.0
2008-07-14 08:35:00,0.8016,0.8017,0.8016,0.8016,486300000.0
2008-07-14 08:36:00,0.8016,0.80165,0.8011,0.8012,803500000.0
2008-07-14 08:37:00,0.8012,0.8014,0.8011,0.8012,1124600005.0
2008-07-14 08:38:00,0.80115,0.8013,0.8011,0.8013,988900009.0
2008-07-14 08:39:00,0.8013,0.80135,0.8012,0.8012,790500004.0
2008-07-14 08:40:00,0.8012,0.8012,0.80095,0.801,310200006.0
2008-07-14 08:41:00,0.801,0.801,0.801,0.801,706300006.0
2008-07-14 08:42:00,0.801,0.801,0.8007,0.8008,288000002.0
2008-07-14 08:43:00,0.8008,0.801,0.8008,0.8009,1066200006.0
2008-07-14 08:44:00,0.8009,0.8011,0.8009,0.80105,1110700011.0
2008-07-14 08:45:00,0.80105,0.80105,0.8009,0.8009,475200006.0
2008-07-14 08:46:00,0.8009,0.8009,0.80065,0.8007,1000100004.0
2008-07-14 08:47:00,0.8007,0.8007,0.80065,0.8007,683000000.0
2008-07-14 08:48:00,0.8007,0.8008,0.80065,0.8008,1167700017.0
2008-07-14 08:49:00,0.80075,0.8008,0.8005,0.8006,1175987758.0
2008-07-14 08:50:00,0.8006,0.8006,0.8003,0.8003,1497200009.0
2008-07-14 08:51:00,0.8003,0.80045,0.8003,0.8004,1124899997.0
2008-07-14 08:52:00,0.8004,0.8004,0.8003,0.8003,444900003.0
2008-07-14 08:53:00,0.8003,0.8003,0.8,0.8,1569300006.0
2008-07-14 08:54:00,0.8,0.8001,0.8,0.8001,1454300006.0
2008-07-14 08:55:00,0.8001,0.8003,0.8001,0.8001,1469199993.0
2008-07-14 08:56:00,0.8001,0.8002,0.7999,0.7999,1454299999.0
2008-07-14 08:57:00,0.7999,0.79995,0.7997,0.7997,472800005.0
2008-07-14 08:58:00,0.7997,0.7999,0.7995,0.7999,673200004.0
2008-07-14 08:59:00,0.79995,0.80005,0.7999,0.7999,787800004.0
2008-07-14 09:00:00,0.79995,0.80015,0.79985,0.8,583100002.0
2008-07-14 09:01:00,0.79995,0.8,0.7997,0.7997,570700001.0
2008-07-14 09:02:00,0.7997,0.7997,0.7995,0.7996,464800000.0
2008-07-14 09:03:00,0.7996,0.7996,0.7992,0.7992,739600008.0
2008-07-14 09:04:00,0.7992,0.79925,0.79895,0.799,818000003.0
2008-07-14 09:05:00,0.799,0.79905,0.7988,0.799,372000001.0
2008-07-14 09:06:00,0.799,0.7991,0.7989,0.7991,441100001.0
2008-07-14 09:07:00,0.7991,0.79925,0.79905,0.7991,437200003.0
2008-07-14 09:08:00,0.7991,0.7992,0.799,0.7992,599700000.0
2008-07-14 09:09:00,0.7992,0.7994,0.7992,0.79935,523200002.0
2008-07-14 09:10:00,0.79935,0.7996,0.7993,0.7996,523200001.0
2008-07-14 09:11:00,0.79955,0.7996,0.79955,0.7996,56200000.0
2008-07-14 09:12:00,0.7996,0.7996,0.7996,0.7996,901300007.0
2008-07-14 09:13:00,0.7996,0.79975,0.79945,0.79945,383400001.0
2008-07-14 09:14:00,0.79945,0.79945,0.7994,0.79945,314900000.0
2008-07-14 09:15:00,0.79945,0.79955,0.7993,0.79955,673500000.0
2008-07-14 09:16:00,0.79955,0.79985,0.7995,0.7997,501400002.0
2008-07-14 09:17:00,0.7997,0.7998,0.7997,0.79975,437899997.0
2008-07-14 09:18:00,0.7998,0.7998,0.7997,0.7998,336800002.0
2008-07-14 09:19:00,0.7998,0.7998,0.7997,0.7997,390099999.0
2008-07-14 09:20:00,0.7997,0.7997,0.79945,0.79955,766599997.0
2008-07-14 09:21:00,0.79955,0.79955,0.7995,0.7995,148700000.0
2008-07-14 09:22:00,0.7995,0.79975,0.7995,0.7997,434300001.0
2008-07-14 09:23:00,0.7997,0.79975,0.79965,0.79965,243500000.0
2008-07-14 09:24:00,0.79965,0.79965,0.7995,0.79955,307900000.0
2008-07-14 09:25:00,0.79955,0.7997,0.79955,0.79965,279500000.0
2008-07-14 09:26:00,0.79965,0.7997,0.79965,0.7997,602300001.0
2008-07-14 09:27:00,0.7997,0.7997,0.79965,0.79965,547700003.0
2008-07-14 09:28:00,0.79975,0.79975,0.79965,0.79965,345600003.0
2008-07-14 09:29:00,0.79965,0.7998,0.79965,0.7997,380500001.0
2008-07-14 09:30:00,0.7997,0.7997,0.79965,0.79965,333300003.0
2008-07-14 09:31:00,0.79965,0.79975,0.79965,0.79975,318300002.0
2008-07-14 09:32:00,0.79975,0.80015,0.79975,0.79995,459500000.0
2008-07-14 09:33:00,0.79995,0.79995,0.79985,0.79985,106000000.0
2008-07-14 09:34:00,0.79985,0.79985,0.79975,0.7998,244600003.0
2008-07-14 09:35:00,0.79975,0.79975,0.79975,0.79975,135400001.0
2008-07-14 09:36:00,0.79975,0.79985,0.7997,0.79975,201400000.0
2008-07-14 09:37:00,0.79975,0.7999,0.79975,0.7999,383900002.0
2008-07-14 09:38:00,0.7999,0.79995,0.7995,0.7995,286000001.0
2008-07-14 09:39:00,0.7995,0.79955,0.7993,0.79945,407800002.0
2008-07-14 09:40:00,0.7995,0.7996,0.7994,0.7994,407800000.0
2008-07-14 09:41:00,0.7994,0.79945,0.7994,0.7994,112800000.0
2008-07-14 09:42:00,0.79935,0.79935,0.7992,0.7992,122200000.0
2008-07-14 09:43:00,0.7992,0.7993,0.7992,0.79925,47300000.0
2008-07-14 09:44:00,0.79925,0.79925,0.79905,0.79905,137200000.0
2008-07-14 09:45:00,0.799,0.79925,0.799,0.79905,346100000.0
2008-07-14 09:46:00,0.7991,0.79915,0.799,0.79905,253900002.0
2008-07-14 09:47:00,0.79905,0.79915,0.799,0.7991,151100000.0
2008-07-14 09:48:00,0.7991,0.7992,0.7991,0.79915,97200000.0
2008-07-14 09:49:00,0.79915,0.79925,0.79895,0.79925,281400000.0
2008-07-14 09:50:00,0.79925,0.79935,0.7992,0.79925,242500000.0
2008-07-14 09:51:00,0.7993,0.7993,0.79915,0.79915,49900000.0
2008-07-14 09:52:00,0.79915,0.7992,0.79905,0.7991,209100000.0
2008-07-14 09:53:00,0.79905,0.7991,0.7989,0.79905,221300000.0
2008-07-14 09:54:00,0.79905,0.79905,0.799,0.79905,50100000.0
2008-07-14 09:55:00,0.7991,0.7991,0.79905,0.7991,116600000.0
2008-07-14 09:56:00,0.7991,0.7992,0.7991,0.7992,287900000.0
2008-07-14 09:57:00,0.7992,0.79925,0.7992,0.79925,144400000.0
2008-07-14 09:58:00,0.7992,0.79935,0.7992,0.7993,187300000.0
2008-07-14 09:59:00,0.79925,0.7993,0.79905,0.79915,356999999.0
2008-07-14 10:00:00,0.79915,0.79925,0.7991,0.7992,358500000.0
2008-07-14 10:01:00,0.7992,0.7994,0.79915,0.7994,347500001.0
2008-07-14 10:02:00,0.79935,0.79935,0.79885,0.7989,518099992.0
2008-07-14 10:03:00,0.7989,0.7989,0.79855,0.79855,267099999.0
2008-07-14 10:04:00,0.79855,0.7986,0.7984,0.79855,455000000.0
2008-07-14 10:05:00,0.79855,0.7986,0.7985,0.7986,322500000.0
2008-07-14 10:06:00,0.79855,0.7986,0.7985,0.7986,563300000.0
2008-07-14 10:07:00,0.79865,0.79865,0.79835,0.79835,369900000.0
2008-07-14 10:08:00,0.79835,0.79835,0.7977,0.798,592500001.0
2008-07-14 10:09:00,0.79795,0.79845,0.79795,0.79845,367100000.0
2008-07-14 10:10:00,0.79845,0.7985,0.79825,0.79825,342700001.0
2008-07-14 10:11:00,0.79825,0.79845,0.7982,0.7984,652499999.0
2008-07-14 10:12:00,0.7984,0.79845,0.7983,0.79835,269300000.0
2008-07-14 10:13:00,0.79835,0.7984,0.7983,0.79835,410399999.0
2008-07-14 10:14:00,0.7984,0.79875,0.79835,0.7987,591100000.0
2008-07-14 10:15:00,0.7987,0.7987,0.79815,0.79835,569100000.0
2008-07-14 10:16:00,0.79835,0.79865,0.79835,0.7986,436000001.0
2008-07-14 10:17:00,0.7986,0.7986,0.7984,0.7985,373400001.0
2008-07-14 10:18:00,0.7985,0.79855,0.79845,0.79845,216200000.0
2008-07-14 10:19:00,0.79845,0.7985,0.79845,0.7985,173600000.0
2008-07-14 10:20:00,0.79845,0.7986,0.79845,0.7986,220300000.0
2008-07-14 10:21:00,0.7986,0.7987,0.7986,0.7987,174400000.0
2008-07-14 10:22:00,0.7987,0.7987,0.79865,0.79865,299100000.0
2008-07-14 10:23:00,0.79865,0.79865,0.79855,0.7986,220100000.0
2008-07-14 10:24:00,0.7986,0.79875,0.7986,0.79875,386900001.0
2008-07-14 10:25:00,0.79875,0.7988,0.7987,0.7987,320100000.0
2008-07-14 10:26:00,0.7987,0.7987,0.79865,0.7987,300000001.0
2008-07-14 10:27:00,0.7987,0.7989,0.79865,0.79875,543699999.0
2008-07-14 10:28:00,0.79875,0.79915,0.79875,0.79915,491700002.0
2008-07-14 10:29:00,0.7991,0.79925,0.7991,0.7992,258000002.0
2008-07-14 10:30:00,0.7992,0.8002,0.7992,0.8,677899997.0
2008-07-14 10:31:00,0.79995,0.79995,0.7997,0.79975,885499998.0
2008-07-14 10:32:00,0.79975,0.8,0.7997,0.79995,798199998.0
2008-07-14 10:33:00,0.79995,0.8003,0.79995,0.8003,316500003.0
2008-07-14 10:34:00,0.8003,0.8004,0.8002,0.8002,927899995.0
2008-07-14 10:35:00,0.8002,0.8002,0.7997,0.79975,491799996.0
2008-07-14 10:36:00,0.79975,0.7998,0.79945,0.79965,516400004.0
2008-07-14 10:37:00,0.79955,0.7997,0.7995,0.7996,216400001.0
2008-07-14 10:38:00,0.7997,0.79975,0.79965,0.7997,121300000.0
2008-07-14 10:39:00,0.7997,0.7998,0.7997,0.79975,82800000.0
2008-07-14 10:40:00,0.7997,0.7999,0.79965,0.79985,145800000.0
2008-07-14 10:41:00,0.79985,0.8002,0.79985,0.8002,294900000.0
2008-07-14 10:42:00,0.8002,0.8003,0.7999,0.8003,423999998.0
2008-07-14 10:43:00,0.80025,0.80045,0.80025,0.80025,476000001.0
2008-07-14 10:44:00,0.8003,0.80035,0.80025,0.80035,149500000.0
2008-07-14 10:45:00,0.80035,0.80055,0.8003,0.8005,247900000.0
2008-07-14 10:46:00,0.8005,0.80055,0.8004,0.8004,292000000.0
2008-07-14 10:47:00,0.8004,0.8004,0.8003,0.8003,203900000.0
2008-07-14 10:48:00,0.8003,0.80035,0.80015,0.80015,167600000.0
2008-07-14 10:49:00,0.80015,0.8002,0.80015,0.80015,162600000.0
2008-07-14 10:50:00,0.80015,0.80015,0.79995,0.79995,456200000.0
2008-07-14 10:51:00,0.79995,0.8001,0.79985,0.8001,660300001.0
2008-07-14 10:52:00,0.8001,0.8001,0.79995,0.80005,386000002.0
2008-07-14 10:53:00,0.8,0.80015,0.7999,0.8,540599996.0
2008-07-14 10:54:00,0.8,0.8,0.79985,0.79985,302900000.0
2008-07-14 10:55:00,0.7999,0.7999,0.7998,0.7998,308700000.0
2008-07-14 10:56:00,0.7998,0.8002,0.7998,0.80015,199300000.0
2008-07-14 10:57:00,0.80015,0.80025,0.80015,0.80025,108200000.0
2008-07-14 10:58:00,0.80025,0.80025,0.8001,0.80015,281299999.0
2008-07-14 10:59:00,0.80015,0.80035,0.80015,0.8003,190200000.0
2008-07-14 11:00:00,0.8003,0.8004,0.8003,0.80035,250100000.0
2008-07-14 11:01:00,0.80035,0.8004,0.80015,0.80015,73400000.0
2008-07-14 11:02:00,0.80015,0.80015,0.79995,0.8,256300000.0
2008-07-14 11:03:00,0.8,0.80025,0.7999,0.7999,370200000.0
2008-07-14 11:04:00,0.7999,0.7999,0.79955,0.79985,349500000.0
2008-07-14 11:05:00,0.79985,0.79985,0.7996,0.7996,246100000.0
2008-07-14 11:06:00,0.7996,0.7997,0.7996,0.7996,194500000.0
2008-07-14 11:07:00,0.7996,0.79965,0.7994,0.7995,200400000.0
2008-07-14 11:08:00,0.7995,0.7996,0.7995,0.7996,45500000.0
2008-07-14 11:09:00,0.7996,0.7997,0.7995,0.79965,141800000.0
2008-07-14 11:10:00,0.79965,0.79965,0.79935,0.7994,402000000.0
2008-07-14 11:11:00,0.7994,0.7994,0.7991,0.79915,262100000.0
2008-07-14 11:12:00,0.7992,0.7992,0.79885,0.7989,341900000.0
2008-07-14 11:13:00,0.79885,0.7989,0.7985,0.7986,548400000.0
2008-07-14 11:14:00,0.79865,0.7989,0.7986,0.7987,635199999.0
2008-07-14 11:15:00,0.79865,0.79875,0.79845,0.7986,412400000.0
2008-07-14 11:16:00,0.7986,0.79875,0.79855,0.79875,426800000.0
2008-07-14 11:17:00,0.79875,0.79895,0.79875,0.79895,130200000.0
2008-07-14 11:18:00,0.79895,0.79905,0.7989,0.799,83600000.0
2008-07-14 11:19:00,0.799,0.79905,0.799,0.799,119300000.0
2008-07-14 11:20:00,0.799,0.79905,0.799,0.799,75800000.0
2008-07-14 11:21:00,0.799,0.7992,0.799,0.7992,182100000.0
2008-07-14 11:22:00,0.7992,0.79925,0.7991,0.79915,98000000.0
2008-07-14 11:23:00,0.79915,0.79915,0.7991,0.79915,244700000.0
2008-07-14 11:24:00,0.79915,0.79925,0.7991,0.7991,232100000.0
2008-07-14 11:25:00,0.7991,0.79915,0.799,0.799,169800000.0
2008-07-14 11:26:00,0.79905,0.79925,0.799,0.7992,71400000.0
2008-07-14 11:27:00,0.7992,0.7993,0.79915,0.79925,143500000.0
2008-07-14 11:28:00,0.7993,0.79945,0.7993,0.79945,160800000.0
2008-07-14 11:29:00,0.7995,0.79955,0.7995,0.7995,62500000.0
2008-07-14 11:30:00,0.7995,0.7995,0.7994,0.79945,166100000.0
2008-07-14 11:31:00,0.7995,0.7995,0.79945,0.7995,84800000.0
2008-07-14 11:32:00,0.79945,0.79945,0.7994,0.7994,233100000.0
2008-07-14 11:33:00,0.7994,0.79955,0.7994,0.7995,172000000.0
2008-07-14 11:34:00,0.7995,0.7996,0.7995,0.7995,197500000.0
2008-07-14 11:35:00,0.7995,0.7996,0.79945,0.79945,160100000.0
2008-07-14 11:36:00,0.79945,0.7995,0.7994,0.79945,176599999.0
2008-07-14 11:37:00,0.79945,0.79945,0.79945,0.79945,64000000.0
2008-07-14 11:38:00,0.79945,0.79955,0.79945,0.7995,113500000.0
2008-07-14 11:39:00,0.7995,0.7995,0.79915,0.7992,265099998.0
2008-07-14 11:40:00,0.7992,0.79935,0.79915,0.79935,208500000.0
2008-07-14 11:41:00,0.79935,0.7994,0.79925,0.79935,271000000.0
2008-07-14 11:42:00,0.79935,0.7994,0.7993,0.79935,126100000.0
2008-07-14 11:43:00,0.79935,0.7994,0.79935,0.79935,27700000.0
2008-07-14 11:44:00,0.79935,0.7994,0.7993,0.79935,183000000.0
2008-07-14 11:45:00,0.79935,0.79935,0.79915,0.79915,164400000.0
2008-07-14 11:46:00,0.7992,0.79925,0.7992,0.7992,86500000.0
2008-07-14 11:47:00,0.7992,0.7992,0.7992,0.7992,13800000.0
2008-07-14 11:48:00,0.7992,0.79925,0.7992,0.7992,50100000.0
2008-07-14 11:49:00,0.7992,0.7992,0.7991,0.7991,218700000.0
2008-07-14 11:50:00,0.7991,0.7991,0.799,0.7991,195800000.0
2008-07-14 11:51:00,0.7991,0.7991,0.79905,0.79905,74700000.0
2008-07-14 11:52:00,0.79905,0.79915,0.79905,0.7991,63200000.0
2008-07-14 11:53:00,0.7991,0.7991,0.799,0.799,174800000.0
2008-07-14 11:54:00,0.799,0.79905,0.799,0.79905,48000000.0
2008-07-14 11:55:00,0.79905,0.79905,0.79875,0.7988,356100000.0
2008-07-14 11:56:00,0.7988,0.79895,0.7988,0.7989,401400000.0
2008-07-14 11:57:00,0.7989,0.7989,0.7988,0.7988,180700000.0
2008-07-14 11:58:00,0.7988,0.79885,0.7988,0.79885,88200000.0
2008-07-14 11:59:00,0.7989,0.7989,0.79885,0.7989,104800000.0
2008-07-14 12:00:00,0.7989,0.79895,0.7989,0.7989,80900000.0
2008-07-14 12:01:00,0.7989,0.7989,0.7989,0.7989,47200000.0
2008-07-14 12:02:00,0.79885,0.7989,0.7988,0.79885,190499999.0
2008-07-14 12:03:00,0.79885,0.799,0.79885,0.799,186600000.0
2008-07-14 12:04:00,0.799,0.799,0.7988,0.7989,156400001.0
2008-07-14 12:05:00,0.7989,0.79905,0.7989,0.799,116899999.0
2008-07-14 12:06:00,0.799,0.79905,0.7989,0.7989,260399998.0
2008-07-14 12:07:00,0.79885,0.79895,0.79885,0.79895,72800000.0
2008-07-14 12:08:00,0.79895,0.799,0.79895,0.799,10200000.0
2008-07-14 12:09:00,0.79895,0.79915,0.7989,0.7989,553300001.0
2008-07-14 12:10:00,0.7989,0.79905,0.7989,0.79905,276000000.0
2008-07-14 12:11:00,0.79905,0.79905,0.79895,0.79895,74500000.0
2008-07-14 12:12:00,0.79895,0.79895,0.79885,0.79885,47200000.0
2008-07-14 12:13:00,0.79885,0.79885,0.79875,0.79885,170800000.0
2008-07-14 12:14:00,0.79885,0.79885,0.79875,0.7988,118600000.0
2008-07-14 12:15:00,0.7988,0.79885,0.79875,0.7988,108600000.0
2008-07-14 12:16:00,0.79875,0.79875,0.7987,0.79875,38700000.0
2008-07-14 12:17:00,0.79875,0.79875,0.7987,0.7987,98400000.0
2008-07-14 12:18:00,0.7987,0.7988,0.7987,0.7987,292800000.0
2008-07-14 12:19:00,0.7987,0.7987,0.79855,0.7986,106200000.0
2008-07-14 12:20:00,0.7986,0.7986,0.7985,0.7986,148900000.0
2008-07-14 12:21:00,0.7986,0.7986,0.7985,0.7985,138199999.0
2008-07-14 12:22:00,0.7985,0.79855,0.79845,0.7985,192900000.0
2008-07-14 12:23:00,0.7985,0.7986,0.7985,0.7986,255799999.0
2008-07-14 12:24:00,0.7986,0.7986,0.7985,0.7985,168700000.0
2008-07-14 12:25:00,0.79855,0.79865,0.79855,0.79865,126900000.0
2008-07-14 12:26:00,0.79865,0.79865,0.79835,0.79835,176200000.0
2008-07-14 12:27:00,0.79835,0.7988,0.79835,0.7988,442200000.0
2008-07-14 12:28:00,0.7987,0.79875,0.79865,0.79875,294400000.0
2008-07-14 12:29:00,0.79875,0.7988,0.7987,0.7987,93200000.0
2008-07-14 12:30:00,0.7987,0.7987,0.7987,0.7987,130700000.0
2008-07-14 12:31:00,0.7987,0.7987,0.7987,0.7987,105100000.0
2008-07-14 12:32:00,0.7987,0.7987,0.7987,0.7987,193100000.0
2008-07-14 12:33:00,0.7987,0.7989,0.7987,0.79885,246700001.0
2008-07-14 12:34:00,0.79885,0.79895,0.79885,0.7989,137100000.0
2008-07-14 12:35:00,0.7989,0.799,0.7989,0.799,109900000.0
2008-07-14 12:36:00,0.799,0.799,0.7988,0.7989,152700000.0
2008-07-14 12:37:00,0.7989,0.799,0.7989,0.799,212400000.0
2008-07-14 12:38:00,0.799,0.79905,0.79895,0.79895,121300000.0
2008-07-14 12:39:00,0.79895,0.799,0.79895,0.799,35200000.0
2008-07-14 12:40:00,0.799,0.799,0.7989,0.79895,93700000.0
2008-07-14 12:41:00,0.79895,0.79895,0.7987,0.7988,102800000.0
2008-07-14 12:42:00,0.7988,0.7988,0.7987,0.7987,75400000.0
2008-07-14 12:43:00,0.7987,0.7987,0.79865,0.79865,73500000.0
2008-07-14 12:44:00,0.7987,0.7987,0.7985,0.7985,106800000.0
2008-07-14 12:45:00,0.7985,0.7985,0.7984,0.7984,76500000.0
2008-07-14 12:46:00,0.7984,0.7985,0.7984,0.79845,116000000.0
2008-07-14 12:47:00,0.79845,0.7985,0.79845,0.7985,17700000.0
2008-07-14 12:48:00,0.7985,0.79855,0.79845,0.79845,105300000.0
2008-07-14 12:49:00,0.79845,0.79855,0.7984,0.7985,189300000.0
2008-07-14 12:50:00,0.7985,0.7985,0.7985,0.7985,60500000.0
2008-07-14 12:51:00,0.7985,0.79865,0.7985,0.79865,275900001.0
2008-07-14 12:52:00,0.79865,0.79865,0.79865,0.79865,8000000.0
2008-07-14 12:53:00,0.79865,0.79875,0.79855,0.7986,206500000.0
2008-07-14 12:54:00,0.79865,0.79865,0.7985,0.7985,158600000.0
2008-07-14 12:55:00,0.7985,0.7985,0.7984,0.7984,450400000.0
2008-07-14 12:56:00,0.7984,0.7985,0.7984,0.7984,243900001.0
2008-07-14 12:57:00,0.7984,0.7985,0.7984,0.7984,139000000.0
2008-07-14 12:58:00,0.7984,0.79845,0.7984,0.79845,347000000.0
2008-07-14 12:59:00,0.79845,0.79845,0.79835,0.79845,439000000.0
2008-07-14 13:00:00,0.7984,0.79855,0.7984,0.7985,505700000.0
2008-07-14 13:01:00,0.7985,0.79855,0.79835,0.79835,447100000.0
2008-07-14 13:02:00,0.79835,0.7985,0.79835,0.79835,278300000.0
2008-07-14 13:03:00,0.79835,0.79845,0.7983,0.79845,73100000.0
2008-07-14 13:04:00,0.7984,0.79845,0.7984,0.7984,33400000.0
2008-07-14 13:05:00,0.7984,0.7984,0.7984,0.7984,50400000.0
2008-07-14 13:06:00,0.7984,0.7984,0.7983,0.79835,257100000.0
2008-07-14 13:07:00,0.79835,0.7984,0.7983,0.79835,158000000.0
2008-07-14 13:08:00,0.79835,0.7984,0.79825,0.79825,159200000.0
2008-07-14 13:09:00,0.7983,0.7983,0.7982,0.79825,129200000.0
2008-07-14 13:10:00,0.7982,0.79825,0.7982,0.79825,90100000.0
2008-07-14 13:11:00,0.79825,0.7983,0.7982,0.79825,118300000.0
2008-07-14 13:12:00,0.79825,0.7983,0.7982,0.7982,217200000.0
2008-07-14 13:13:00,0.7982,0.79825,0.7982,0.7982,91700000.0
2008-07-14 13:14:00,0.7982,0.7982,0.7982,0.7982,104800000.0
2008-07-14 13:15:00,0.7982,0.79825,0.7982,0.79825,26200000.0
2008-07-14 13:16:00,0.79825,0.79825,0.7982,0.7982,79500000.0
2008-07-14 13:17:00,0.7982,0.79825,0.7981,0.7981,161900000.0
2008-07-14 13:18:00,0.7981,0.79815,0.7981,0.79815,99700000.0
2008-07-14 13:19:00,0.7982,0.79845,0.79815,0.7984,339500000.0
2008-07-14 13:20:00,0.7984,0.7984,0.7984,0.7984,163100000.0
2008-07-14 13:21:00,0.7984,0.7984,0.7984,0.7984,89300000.0
2008-07-14 13:22:00,0.7984,0.7984,0.7983,0.79835,197200000.0
2008-07-14 13:23:00,0.7983,0.79835,0.79825,0.7983,235900000.0
2008-07-14 13:24:00,0.7983,0.79835,0.79825,0.79825,55500000.0
2008-07-14 13:25:00,0.79825,0.79825,0.79825,0.79825,4000000.0
2008-07-14 13:26:00,0.79825,0.7984,0.79825,0.79825,160300000.0
2008-07-14 13:27:00,0.79825,0.79825,0.7981,0.7981,214400000.0
2008-07-14 13:28:00,0.7981,0.79815,0.798,0.79805,176600000.0
2008-07-14 13:29:00,0.7981,0.7981,0.79805,0.79805,54900000.0
2008-07-14 13:30:00,0.79805,0.7981,0.79775,0.79785,424900001.0
2008-07-14 13:31:00,0.79785,0.798,0.79775,0.7979,339400000.0
2008-07-14 13:32:00,0.7979,0.7981,0.7979,0.7981,105200000.0
2008-07-14 13:33:00,0.7981,0.7981,0.7978,0.7979,377499999.0
2008-07-14 13:34:00,0.7979,0.7983,0.7979,0.79815,99500000.0
2008-07-14 13:35:00,0.7981,0.7982,0.79795,0.798,253600000.0
2008-07-14 13:36:00,0.798,0.798,0.7978,0.7979,97300000.0
2008-07-14 13:37:00,0.7979,0.798,0.7978,0.7979,116900000.0
2008-07-14 13:38:00,0.79795,0.79795,0.79775,0.79775,250600000.0
2008-07-14 13:39:00,0.79775,0.7978,0.7977,0.79775,73700000.0
2008-07-14 13:40:00,0.79775,0.7979,0.79775,0.79785,60900000.0
2008-07-14 13:41:00,0.79785,0.79795,0.79785,0.7979,70200000.0
2008-07-14 13:42:00,0.7979,0.79795,0.7978,0.7979,119400000.0
2008-07-14 13:43:00,0.7979,0.7979,0.7979,0.7979,3600000.0
2008-07-14 13:44:00,0.7979,0.7979,0.7979,0.7979,10800000.0
2008-07-14 13:45:00,0.7979,0.79805,0.7979,0.798,69700000.0
2008-07-14 13:46:00,0.798,0.798,0.7979,0.79795,97800000.0
2008-07-14 13:47:00,0.798,0.79805,0.7978,0.79805,193800000.0
2008-07-14 13:48:00,0.79805,0.7981,0.798,0.79805,251400000.0
2008-07-14 13:49:00,0.79805,0.79815,0.798,0.798,105800000.0
2008-07-14 13:50:00,0.798,0.7981,0.79795,0.79795,212200000.0
2008-07-14 13:51:00,0.7979,0.79795,0.7979,0.7979,67000000.0
2008-07-14 13:52:00,0.7979,0.798,0.7979,0.798,50900000.0
2008-07-14 13:53:00,0.798,0.7981,0.798,0.7981,92800000.0
2008-07-14 13:54:00,0.7981,0.7981,0.7981,0.7981,87300000.0
2008-07-14 13:55:00,0.7981,0.7981,0.7981,0.7981,96500000.0
2008-07-14 13:56:00,0.7981,0.7981,0.79795,0.79795,312600000.0
2008-07-14 13:57:00,0.79795,0.798,0.79795,0.79795,91700000.0
2008-07-14 13:58:00,0.79795,0.798,0.7979,0.7979,101600000.0
2008-07-14 13:59:00,0.7979,0.79795,0.7978,0.7979,215099999.0
2008-07-14 14:00:00,0.7979,0.798,0.7978,0.7979,345900000.0
2008-07-14 14:01:00,0.7979,0.798,0.7979,0.79795,27700000.0
2008-07-14 14:02:00,0.7979,0.7979,0.7976,0.7976,162300000.0
2008-07-14 14:03:00,0.7976,0.79765,0.7975,0.79765,117200000.0
2008-07-14 14:04:00,0.7977,0.7977,0.79765,0.7977,73600000.0
2008-07-14 14:05:00,0.7977,0.7978,0.79765,0.7977,120300000.0
2008-07-14 14:06:00,0.7977,0.798,0.7977,0.798,124600000.0
2008-07-14 14:07:00,0.798,0.7981,0.79795,0.7981,189100000.0
2008-07-14 14:08:00,0.79815,0.79815,0.7981,0.7981,50200000.0
2008-07-14 14:09:00,0.7981,0.79815,0.7981,0.7981,146500000.0
2008-07-14 14:10:00,0.7981,0.79815,0.7981,0.7981,131500000.0
2008-07-14 14:11:00,0.7981,0.7981,0.79805,0.79805,34800000.0
2008-07-14 14:12:00,0.79805,0.79805,0.79795,0.798,107700000.0
2008-07-14 14:13:00,0.79795,0.798,0.7979,0.7979,315100000.0
2008-07-14 14:14:00,0.7979,0.7979,0.79745,0.79755,469200000.0
2008-07-14 14:15:00,0.7975,0.7975,0.79725,0.7973,360800000.0
2008-07-14 14:16:00,0.7973,0.7973,0.79705,0.7972,394400000.0
2008-07-14 14:17:00,0.7972,0.7973,0.7972,0.7972,141400000.0
2008-07-14 14:18:00,0.7972,0.79735,0.7972,0.7973,131000000.0
2008-07-14 14:19:00,0.7973,0.7973,0.79725,0.79725,31400000.0
2008-07-14 14:20:00,0.79725,0.7973,0.7972,0.7973,111800000.0
2008-07-14 14:21:00,0.7973,0.7974,0.7972,0.79725,134600000.0
2008-07-14 14:22:00,0.7973,0.79745,0.79725,0.79735,96400000.0
2008-07-14 14:23:00,0.79735,0.79745,0.79735,0.79735,94300000.0
2008-07-14 14:24:00,0.7974,0.7974,0.79735,0.7974,226900000.0
2008-07-14 14:25:00,0.7974,0.7974,0.79735,0.79735,41000000.0
2008-07-14 14:26:00,0.79735,0.7974,0.79735,0.7974,14000000.0
2008-07-14 14:27:00,0.7974,0.79745,0.7974,0.79745,35400000.0
2008-07-14 14:28:00,0.79745,0.79745,0.7974,0.79745,42800000.0
2008-07-14 14:29:00,0.79745,0.79745,0.79745,0.79745,3000000.0
2008-07-14 14:30:00,0.79745,0.7975,0.7974,0.79745,77500000.0
2008-07-14 14:31:00,0.79745,0.7978,0.79745,0.7977,321999999.0
2008-07-14 14:32:00,0.7976,0.7977,0.7976,0.79765,44700000.0
2008-07-14 14:33:00,0.79765,0.79765,0.79755,0.7976,134100000.0
2008-07-14 14:34:00,0.7976,0.7976,0.7976,0.7976,45000000.0
2008-07-14 14:35:00,0.7976,0.7976,0.7975,0.7975,50600000.0
2008-07-14 14:36:00,0.7975,0.79755,0.7975,0.79755,30100000.0
2008-07-14 14:37:00,0.79755,0.7976,0.7975,0.79755,93100000.0
2008-07-14 14:38:00,0.7975,0.7975,0.79735,0.79745,70300000.0
2008-07-14 14:39:00,0.79745,0.79755,0.7974,0.7974,189000000.0
2008-07-14 14:40:00,0.79745,0.79745,0.7974,0.79745,58400000.0
2008-07-14 14:41:00,0.7974,0.7975,0.79735,0.7975,73100000.0
2008-07-14 14:42:00,0.7975,0.7975,0.7974,0.79745,20200000.0
2008-07-14 14:43:00,0.79745,0.79745,0.7974,0.7974,66400000.0
2008-07-14 14:44:00,0.7974,0.7974,0.79715,0.79725,100600000.0
2008-07-14 14:45:00,0.79725,0.7974,0.79725,0.7974,126500000.0
2008-07-14 14:46:00,0.7974,0.7975,0.7974,0.79745,48200000.0
2008-07-14 14:47:00,0.79745,0.79745,0.7973,0.7973,84600000.0
2008-07-14 14:48:00,0.7973,0.7973,0.79725,0.7973,72800000.0
2008-07-14 14:49:00,0.7973,0.7975,0.7973,0.7974,113500000.0
2008-07-14 14:50:00,0.79745,0.79745,0.7973,0.79735,74200000.0
2008-07-14 14:51:00,0.7974,0.7974,0.7973,0.7973,110500000.0
2008-07-14 14:52:00,0.7973,0.79745,0.7973,0.7974,95200000.0
2008-07-14 14:53:00,0.7974,0.79745,0.7973,0.79735,76900000.0
2008-07-14 14:54:00,0.7973,0.79745,0.7973,0.79745,80700000.0
2008-07-14 14:55:00,0.79745,0.79755,0.7974,0.79755,56200000.0
2008-07-14 14:56:00,0.79755,0.7976,0.79755,0.79755,50700000.0
2008-07-14 14:57:00,0.79755,0.7978,0.79755,0.7977,81600000.0
2008-07-14 14:58:00,0.7977,0.79785,0.7977,0.79775,219800000.0
2008-07-14 14:59:00,0.7978,0.798,0.7978,0.7979,116400000.0
2008-07-14 15:00:00,0.7979,0.7979,0.79775,0.79785,158100001.0
2008-07-14 15:01:00,0.79785,0.7979,0.7978,0.79785,98500000.0
2008-07-14 15:02:00,0.79785,0.7979,0.7978,0.79785,84300000.0
2008-07-14 15:03:00,0.79785,0.7979,0.7978,0.7978,89900000.0
2008-07-14 15:04:00,0.79785,0.7979,0.7978,0.7978,144300000.0
2008-07-14 15:05:00,0.7978,0.7979,0.79765,0.7977,298900002.0
2008-07-14 15:06:00,0.7977,0.79775,0.7976,0.79765,111200000.0
2008-07-14 15:07:00,0.7976,0.7976,0.79755,0.79755,75500000.0
2008-07-14 15:08:00,0.79755,0.79755,0.79745,0.79755,65600000.0
2008-07-14 15:09:00,0.79755,0.79755,0.7975,0.79755,106100000.0
2008-07-14 15:10:00,0.79755,0.79775,0.7975,0.79775,215999999.0
2008-07-14 15:11:00,0.7978,0.7978,0.7977,0.79775,154000000.0
2008-07-14 15:12:00,0.7977,0.7978,0.79755,0.79755,246600000.0
2008-07-14 15:13:00,0.79755,0.79765,0.7975,0.7976,136200000.0
2008-07-14 15:14:00,0.7976,0.79765,0.7976,0.79765,89400000.0
2008-07-14 15:15:00,0.79765,0.7977,0.79765,0.79765,11800000.0
2008-07-14 15:16:00,0.7977,0.7977,0.79765,0.79765,32200000.0
2008-07-14 15:17:00,0.7977,0.7977,0.79755,0.7976,87700000.0
2008-07-14 15:18:00,0.7976,0.7976,0.7975,0.7975,131200000.0
2008-07-14 15:19:00,0.7975,0.7976,0.7975,0.7976,31100000.0
2008-07-14 15:20:00,0.79755,0.7976,0.79755,0.7976,82600000.0
2008-07-14 15:21:00,0.7976,0.7976,0.7976,0.7976,83300000.0
2008-07-14 15:22:00,0.7976,0.7976,0.79745,0.79755,209200000.0
2008-07-14 15:23:00,0.7976,0.7976,0.79745,0.79745,262599999.0
2008-07-14 15:24:00,0.79745,0.79745,0.79745,0.79745,3000000.0
2008-07-14 15:25:00,0.79745,0.7976,0.79745,0.7975,92300000.0
2008-07-14 15:26:00,0.7975,0.7975,0.7974,0.79745,138000001.0
2008-07-14 15:27:00,0.79745,0.79745,0.79735,0.79735,230500000.0
2008-07-14 15:28:00,0.7974,0.7974,0.79735,0.7974,251100000.0
2008-07-14 15:29:00,0.7974,0.79745,0.79735,0.79745,109500000.0
2008-07-14 15:30:00,0.79745,0.79745,0.79745,0.79745,17100000.0
2008-07-14 15:31:00,0.79745,0.79745,0.79735,0.7974,58000000.0
2008-07-14 15:32:00,0.79745,0.79755,0.7974,0.79755,57000000.0
2008-07-14 15:33:00,0.79755,0.79755,0.79745,0.7975,112500000.0
2008-07-14 15:34:00,0.7975,0.79755,0.79745,0.79745,138199999.0
2008-07-14 15:35:00,0.7974,0.7975,0.7974,0.7975,301600000.0
2008-07-14 15:36:00,0.7975,0.7976,0.79745,0.7976,135800000.0
2008-07-14 15:37:00,0.7976,0.7976,0.79755,0.79755,101800000.0
2008-07-14 15:38:00,0.79755,0.7977,0.79755,0.7977,66600000.0
2008-07-14 15:39:00,0.7977,0.7977,0.79765,0.79765,101700000.0
2008-07-14 15:40:00,0.7976,0.7977,0.7976,0.79765,22500000.0
2008-07-14 15:41:00,0.79765,0.79765,0.7974,0.79745,129600000.0
2008-07-14 15:42:00,0.79745,0.79765,0.79745,0.7976,555499999.0
2008-07-14 15:43:00,0.7976,0.7976,0.7976,0.7976,506600000.0
2008-07-14 15:44:00,0.7976,0.79765,0.7975,0.79755,476799999.0
2008-07-14 15:45:00,0.79755,0.7976,0.7975,0.7976,348400002.0
2008-07-14 15:46:00,0.7976,0.7976,0.79755,0.7976,155600000.0
2008-07-14 15:47:00,0.7976,0.79765,0.7976,0.7976,436999999.0
2008-07-14 15:48:00,0.79765,0.7977,0.79765,0.79765,40400000.0
2008-07-14 15:49:00,0.79765,0.79765,0.7976,0.79765,36900000.0
2008-07-14 15:50:00,0.79765,0.79765,0.79765,0.79765,26000000.0
2008-07-14 15:51:00,0.7977,0.7977,0.7976,0.7977,159300001.0
2008-07-14 15:52:00,0.7977,0.79795,0.7977,0.7979,344100001.0
2008-07-14 15:53:00,0.7979,0.79805,0.7979,0.79795,620500004.0
2008-07-14 15:54:00,0.79795,0.79805,0.7979,0.79795,192100000.0
2008-07-14 15:55:00,0.79795,0.798,0.7979,0.798,183600000.0
2008-07-14 15:56:00,0.79795,0.79795,0.7978,0.7979,217900000.0
2008-07-14 15:57:00,0.79795,0.798,0.79775,0.7978,171900000.0
2008-07-14 15:58:00,0.79775,0.7979,0.7977,0.7979,140400000.0
2008-07-14 15:59:00,0.7979,0.798,0.79785,0.79795,211400001.0
2008-07-14 16:00:00,0.798,0.79805,0.7979,0.7979,122800000.0
2008-07-14 16:01:00,0.7979,0.7982,0.7979,0.7982,149700000.0
2008-07-14 16:02:00,0.7982,0.79865,0.7982,0.7986,200800000.0
2008-07-14 16:03:00,0.7986,0.7987,0.7985,0.7986,252200000.0
2008-07-14 16:04:00,0.7986,0.7991,0.7986,0.79905,418099999.0
2008-07-14 16:05:00,0.79905,0.79905,0.79885,0.799,285200000.0
2008-07-14 16:06:00,0.799,0.79905,0.79875,0.7988,342600001.0
2008-07-14 16:07:00,0.7988,0.7988,0.7987,0.79875,163900000.0
2008-07-14 16:08:00,0.79875,0.79875,0.79865,0.7987,137100000.0
2008-07-14 16:09:00,0.79865,0.7987,0.79855,0.7986,155600000.0
2008-07-14 16:10:00,0.7986,0.7988,0.79855,0.79875,159800000.0
2008-07-14 16:11:00,0.79875,0.7988,0.79855,0.79855,196900002.0
2008-07-14 16:12:00,0.79855,0.7987,0.7985,0.7986,153100001.0
2008-07-14 16:13:00,0.7986,0.7987,0.7985,0.79855,152400000.0
2008-07-14 16:14:00,0.79855,0.7986,0.7984,0.7984,45800000.0
2008-07-14 16:15:00,0.7984,0.7984,0.79825,0.7983,200900002.0
2008-07-14 16:16:00,0.7983,0.7984,0.79825,0.79835,113700000.0
2008-07-14 16:17:00,0.79835,0.79835,0.7983,0.79835,53600000.0
2008-07-14 16:18:00,0.79835,0.79855,0.79835,0.79845,141600001.0
2008-07-14 16:19:00,0.79845,0.79845,0.7984,0.79845,13000000.0
2008-07-14 16:20:00,0.7984,0.7985,0.79835,0.79845,107300000.0
2008-07-14 16:21:00,0.7984,0.7985,0.7984,0.79845,130100001.0
2008-07-14 16:22:00,0.79845,0.7987,0.79845,0.79865,120500000.0
2008-07-14 16:23:00,0.79865,0.79865,0.7984,0.7984,38500000.0
2008-07-14 16:24:00,0.79845,0.7986,0.7984,0.7985,176200000.0
2008-07-14 16:25:00,0.79855,0.7986,0.79845,0.79845,122500000.0
2008-07-14 16:26:00,0.7985,0.79865,0.79845,0.79865,244600000.0
2008-07-14 16:27:00,0.7987,0.7987,0.79835,0.79835,123800000.0
2008-07-14 16:28:00,0.79835,0.7985,0.7983,0.7984,222500000.0
2008-07-14 16:29:00,0.7984,0.7984,0.79835,0.79835,306100000.0
2008-07-14 16:30:00,0.79835,0.79835,0.79825,0.79825,190800000.0
2008-07-14 16:31:00,0.79825,0.79835,0.7982,0.7983,346700002.0
2008-07-14 16:32:00,0.7983,0.79835,0.79825,0.7983,187300001.0
2008-07-14 16:33:00,0.7984,0.79845,0.79835,0.7984,514500000.0
2008-07-14 16:34:00,0.7984,0.79845,0.7984,0.79845,361699998.0
2008-07-14 16:35:00,0.79845,0.79855,0.79845,0.7985,448900000.0
2008-07-14 16:36:00,0.7985,0.79855,0.79845,0.7985,222600001.0
2008-07-14 16:37:00,0.79845,0.79855,0.7984,0.7984,204800001.0
2008-07-14 16:38:00,0.7984,0.79845,0.7983,0.79835,174400001.0
2008-07-14 16:39:00,0.79835,0.79845,0.79835,0.79845,99300000.0
2008-07-14 16:40:00,0.7984,0.7984,0.7984,0.7984,105000000.0
2008-07-14 16:41:00,0.7984,0.79845,0.79835,0.79835,48200000.0
2008-07-14 16:42:00,0.79835,0.7984,0.7983,0.79835,88900000.0
2008-07-14 16:43:00,0.79835,0.7985,0.79835,0.79845,144500002.0
2008-07-14 16:44:00,0.79845,0.79845,0.7983,0.7983,71300000.0
2008-07-14 16:45:00,0.7983,0.79835,0.7982,0.79825,74400000.0
2008-07-14 16:46:00,0.79825,0.79845,0.79825,0.7984,182200000.0
2008-07-14 16:47:00,0.7984,0.7984,0.7984,0.7984,79000000.0
2008-07-14 16:48:00,0.7984,0.7984,0.7983,0.7983,108600000.0
2008-07-14 16:49:00,0.7983,0.7984,0.7983,0.7983,45600000.0
2008-07-14 16:50:00,0.7983,0.7984,0.7983,0.79835,80900000.0
2008-07-14 16:51:00,0.7984,0.7984,0.7983,0.7984,35800000.0
2008-07-14 16:52:00,0.7984,0.7984,0.7983,0.7983,155000000.0
2008-07-14 16:53:00,0.7983,0.79835,0.7983,0.7983,21600000.0
2008-07-14 16:54:00,0.79835,0.79835,0.79825,0.79825,88100000.0
2008-07-14 16:55:00,0.79825,0.79825,0.7982,0.7982,158600001.0
2008-07-14 16:56:00,0.7982,0.7982,0.79805,0.7981,68500000.0
2008-07-14 16:57:00,0.7981,0.79815,0.798,0.798,57100000.0
2008-07-14 16:58:00,0.798,0.7982,0.798,0.7981,163100000.0
2008-07-14 16:59:00,0.7981,0.7982,0.7979,0.79805,178800000.0
2008-07-14 17:00:00,0.7981,0.79815,0.79805,0.7981,164200000.0
2008-07-14 17:01:00,0.79815,0.7982,0.79805,0.7981,108300000.0
2008-07-14 17:02:00,0.7981,0.79825,0.7981,0.79815,97500000.0
2008-07-14 17:03:00,0.79815,0.79815,0.798,0.7981,59300000.0
2008-07-14 17:04:00,0.7981,0.79815,0.7981,0.79815,20600000.0
2008-07-14 17:05:00,0.79815,0.79815,0.7981,0.7981,24000000.0
2008-07-14 17:06:00,0.79815,0.79825,0.7981,0.79825,33400000.0
2008-07-14 17:07:00,0.79825,0.7983,0.7982,0.7982,93700000.0
2008-07-14 17:08:00,0.7982,0.7983,0.7981,0.7983,84300000.0
2008-07-14 17:09:00,0.7983,0.79845,0.7983,0.7984,100300000.0
2008-07-14 17:10:00,0.79845,0.79845,0.7983,0.7984,105300000.0
2008-07-14 17:11:00,0.79845,0.79855,0.79835,0.79845,81700000.0
2008-07-14 17:12:00,0.79845,0.7985,0.79845,0.7985,142700000.0
2008-07-14 17:13:00,0.7985,0.7985,0.79845,0.79845,50200000.0
2008-07-14 17:14:00,0.7985,0.7985,0.7984,0.7984,67800000.0
2008-07-14 17:15:00,0.7984,0.7984,0.79835,0.79835,51400000.0
2008-07-14 17:16:00,0.7984,0.7984,0.79835,0.7984,60900000.0
2008-07-14 17:17:00,0.79835,0.7984,0.7981,0.79815,140200000.0
2008-07-14 17:18:00,0.79815,0.79825,0.79815,0.7982,57100000.0
2008-07-14 17:19:00,0.7982,0.7982,0.7981,0.7981,82700000.0
2008-07-14 17:20:00,0.7981,0.79815,0.79805,0.79805,134700000.0
2008-07-14 17:21:00,0.7981,0.7981,0.798,0.798,74300000.0
2008-07-14 17:22:00,0.79805,0.7981,0.79805,0.79805,43400000.0
2008-07-14 17:23:00,0.7981,0.7982,0.79805,0.7982,70000000.0
2008-07-14 17:24:00,0.7982,0.79835,0.79815,0.7983,125900000.0
2008-07-14 17:25:00,0.7983,0.79835,0.7982,0.7983,126400000.0
2008-07-14 17:26:00,0.7983,0.79835,0.7983,0.7983,51100000.0
2008-07-14 17:27:00,0.7983,0.7984,0.79825,0.7983,145900000.0
2008-07-14 17:28:00,0.7983,0.7984,0.7983,0.79835,54300000.0
2008-07-14 17:29:00,0.7983,0.7984,0.7982,0.79825,102700000.0
2008-07-14 17:30:00,0.7983,0.79835,0.79825,0.7983,60600000.0
2008-07-14 17:31:00,0.7983,0.7983,0.7982,0.79825,101200000.0
2008-07-14 17:32:00,0.79825,0.79835,0.7982,0.7983,123100000.0
2008-07-14 17:33:00,0.7983,0.7984,0.7983,0.7983,80300000.0
2008-07-14 17:34:00,0.7983,0.79835,0.79825,0.79825,53200000.0
2008-07-14 17:35:00,0.79825,0.7983,0.798,0.79805,113200000.0
2008-07-14 17:36:00,0.79805,0.7981,0.798,0.79805,76900000.0
2008-07-14 17:37:00,0.79805,0.7981,0.798,0.79805,30200000.0
2008-07-14 17:38:00,0.79805,0.79805,0.798,0.79805,30200000.0
2008-07-14 17:39:00,0.79805,0.79815,0.79805,0.79815,80800000.0
2008-07-14 17:40:00,0.79815,0.7982,0.7981,0.79815,93500000.0
2008-07-14 17:41:00,0.79815,0.79815,0.79805,0.7981,66700000.0
2008-07-14 17:42:00,0.7981,0.7983,0.79805,0.7981,207000000.0
2008-07-14 17:43:00,0.7981,0.7981,0.79805,0.7981,163200000.0
2008-07-14 17:44:00,0.7981,0.79815,0.7981,0.7981,160700000.0
2008-07-14 17:45:00,0.7981,0.7981,0.7981,0.7981,65300000.0
2008-07-14 17:46:00,0.7981,0.7981,0.79805,0.79805,91800000.0
2008-07-14 17:47:00,0.79805,0.7982,0.79805,0.79815,82000000.0
2008-07-14 17:48:00,0.79815,0.79825,0.79815,0.7982,65100000.0
2008-07-14 17:49:00,0.7982,0.7983,0.7982,0.7983,67000000.0
2008-07-14 17:50:00,0.7983,0.7983,0.7982,0.7982,80300000.0
2008-07-14 17:51:00,0.7982,0.79835,0.7982,0.79835,37200000.0
2008-07-14 17:52:00,0.79835,0.79855,0.7983,0.79855,193600000.0
2008-07-14 17:53:00,0.79855,0.79855,0.79845,0.79845,226099998.0
2008-07-14 17:54:00,0.79845,0.79845,0.7983,0.79835,78800000.0
2008-07-14 17:55:00,0.79835,0.7984,0.79825,0.7983,126500000.0
2008-07-14 17:56:00,0.7983,0.7984,0.79825,0.7984,201000000.0
2008-07-14 17:57:00,0.79845,0.79845,0.79835,0.7984,213100001.0
2008-07-14 17:58:00,0.7984,0.7987,0.7984,0.7985,164000000.0
2008-07-14 17:59:00,0.7985,0.79865,0.79845,0.7986,199400000.0
2008-07-14 18:00:00,0.7986,0.7986,0.79845,0.7985,299099999.0
2008-07-14 18:01:00,0.7985,0.7985,0.79825,0.79825,109900000.0
2008-07-14 18:02:00,0.79825,0.79835,0.79815,0.7983,324799998.0
2008-07-14 18:03:00,0.79825,0.7983,0.79815,0.7982,63100000.0
2008-07-14 18:04:00,0.7982,0.79825,0.7981,0.7982,183000000.0
2008-07-14 18:05:00,0.7982,0.79825,0.79815,0.7982,240299999.0
2008-07-14 18:06:00,0.7982,0.79825,0.7982,0.7982,189600000.0
2008-07-14 18:07:00,0.7982,0.79835,0.7981,0.79835,182900000.0
2008-07-14 18:08:00,0.7983,0.79845,0.79825,0.79845,169700000.0
2008-07-14 18:09:00,0.79845,0.79845,0.79835,0.79835,27600000.0
2008-07-14 18:10:00,0.7983,0.79845,0.7983,0.7984,199400000.0
2008-07-14 18:11:00,0.7984,0.79845,0.7983,0.7983,55400000.0
2008-07-14 18:12:00,0.79835,0.79835,0.7982,0.7982,102800000.0
2008-07-14 18:13:00,0.7982,0.7982,0.79815,0.79815,128600000.0
2008-07-14 18:14:00,0.7982,0.7982,0.79815,0.7982,15000000.0
2008-07-14 18:15:00,0.7982,0.7983,0.79815,0.7982,62600000.0
2008-07-14 18:16:00,0.79825,0.7983,0.7982,0.7982,36100000.0
2008-07-14 18:17:00,0.7982,0.7983,0.7982,0.79825,20000000.0
2008-07-14 18:18:00,0.7983,0.7983,0.79825,0.7983,92600000.0
2008-07-14 18:19:00,0.7983,0.7983,0.79795,0.798,101400000.0
2008-07-14 18:20:00,0.798,0.798,0.798,0.798,14000000.0
2008-07-14 18:21:00,0.798,0.798,0.7978,0.7978,468000001.0
2008-07-14 18:22:00,0.7978,0.7979,0.79775,0.79785,340199998.0
2008-07-14 18:23:00,0.79785,0.79795,0.7978,0.79795,328299999.0
2008-07-14 18:24:00,0.79795,0.798,0.7978,0.7978,240500003.0
2008-07-14 18:25:00,0.7978,0.7979,0.7978,0.79785,189399999.0
2008-07-14 18:26:00,0.7979,0.79795,0.79765,0.79765,138800000.0
2008-07-14 18:27:00,0.79765,0.7979,0.79765,0.79775,379300001.0
2008-07-14 18:28:00,0.7978,0.7978,0.79765,0.79765,169899999.0
2008-07-14 18:29:00,0.7977,0.798,0.7977,0.79785,350399997.0
2008-07-14 18:30:00,0.79785,0.7979,0.79775,0.79785,209099996.0
2008-07-14 18:31:00,0.79785,0.79795,0.7978,0.7979,148500001.0
2008-07-14 18:32:00,0.7979,0.79815,0.7979,0.7981,276700000.0
2008-07-14 18:33:00,0.7981,0.7981,0.79805,0.79805,441600003.0
2008-07-14 18:34:00,0.7981,0.79825,0.7981,0.79825,80100000.0
2008-07-14 18:35:00,0.7983,0.7983,0.7982,0.79825,176799999.0
2008-07-14 18:36:00,0.7983,0.7983,0.79815,0.79815,489600005.0
2008-07-14 18:37:00,0.7982,0.7983,0.7982,0.79825,48000000.0
2008-07-14 18:38:00,0.79825,0.79825,0.7982,0.7982,76200002.0
2008-07-14 18:39:00,0.7982,0.7982,0.79815,0.79815,350099997.0
2008-07-14 18:40:00,0.7982,0.79825,0.7981,0.7982,94399999.0
2008-07-14 18:41:00,0.79825,0.7983,0.79825,0.7983,296600000.0
2008-07-14 18:42:00,0.7983,0.79845,0.7982,0.7982,673200003.0
2008-07-14 18:43:00,0.7982,0.7982,0.7981,0.7982,271300000.0
2008-07-14 18:44:00,0.7982,0.7982,0.7981,0.7981,223799999.0
2008-07-14 18:45:00,0.7981,0.7981,0.79795,0.798,455000000.0
2008-07-14 18:46:00,0.798,0.7981,0.79795,0.7981,180600000.0
2008-07-14 18:47:00,0.7981,0.79825,0.7981,0.79825,382900002.0
2008-07-14 18:48:00,0.7983,0.7983,0.79815,0.79815,456700000.0
2008-07-14 18:49:00,0.79815,0.7982,0.7981,0.79815,346400000.0
2008-07-14 18:50:00,0.79815,0.7983,0.79805,0.7983,216899999.0
2008-07-14 18:51:00,0.79825,0.79825,0.79815,0.79815,44700000.0
2008-07-14 18:52:00,0.7982,0.79825,0.79815,0.79825,29700001.0
2008-07-14 18:53:00,0.7982,0.7983,0.7982,0.7983,43800000.0
2008-07-14 18:54:00,0.7983,0.7983,0.79815,0.79815,226900004.0
2008-07-14 18:55:00,0.79815,0.79815,0.798,0.798,225000005.0
2008-07-14 18:56:00,0.798,0.798,0.798,0.798,152500000.0
2008-07-14 18:57:00,0.798,0.79805,0.79795,0.79805,153699998.0
2008-07-14 18:58:00,0.79805,0.7982,0.79805,0.79815,378800003.0
2008-07-14 18:59:00,0.79815,0.79835,0.79815,0.79835,532699996.0
2008-07-14 19:00:00,0.79835,0.7986,0.7983,0.7986,444700003.0
2008-07-14 19:01:00,0.7986,0.7987,0.79855,0.79855,364100000.0
2008-07-14 19:02:00,0.79855,0.79855,0.7981,0.7981,278699998.0
2008-07-14 19:03:00,0.7981,0.7982,0.79805,0.7981,307800001.0
2008-07-14 19:04:00,0.7981,0.7981,0.798,0.798,132900000.0
2008-07-14 19:05:00,0.798,0.798,0.7979,0.79795,383499999.0
2008-07-14 19:06:00,0.798,0.79805,0.7979,0.7979,427500005.0
2008-07-14 19:07:00,0.7979,0.7979,0.7978,0.79785,333600000.0
2008-07-14 19:08:00,0.7979,0.7979,0.79785,0.79785,40800000.0
2008-07-14 19:09:00,0.79785,0.79795,0.79785,0.79795,56700000.0
2008-07-14 19:10:00,0.79795,0.7981,0.79795,0.7981,120200000.0
2008-07-14 19:11:00,0.7981,0.79815,0.7981,0.7981,52900000.0
2008-07-14 19:12:00,0.7981,0.7982,0.7981,0.79815,76599999.0
2008-07-14 19:13:00,0.79815,0.7984,0.7981,0.7981,545700002.0
2008-07-14 19:14:00,0.7981,0.79815,0.7981,0.7981,417100003.0
2008-07-14 19:15:00,0.7981,0.79815,0.79805,0.79815,49399999.0
2008-07-14 19:16:00,0.7982,0.7982,0.79815,0.79815,124099999.0
2008-07-14 19:17:00,0.79815,0.7982,0.7981,0.79815,46700000.0
2008-07-14 19:18:00,0.79815,0.7982,0.7981,0.7981,20000000.0
2008-07-14 19:19:00,0.7981,0.7981,0.79805,0.79805,60700000.0
2008-07-14 19:20:00,0.79805,0.79805,0.798,0.798,29799999.0
2008-07-14 19:21:00,0.798,0.798,0.798,0.798,7000000.0
2008-07-14 19:22:00,0.798,0.798,0.798,0.798,13200000.0
2008-07-14 19:23:00,0.798,0.798,0.79795,0.79795,25500000.0
2008-07-14 19:24:00,0.79795,0.79795,0.79795,0.79795,6000000.0
2008-07-14 19:25:00,0.79795,0.798,0.79795,0.79795,80400000.0
2008-07-14 19:26:00,0.798,0.798,0.79795,0.79795,44100000.0
2008-07-14 19:27:00,0.79795,0.79795,0.79795,0.79795,9000000.0
2008-07-14 19:28:00,0.79795,0.79795,0.79795,0.79795,5000000.0
2008-07-14 19:29:00,0.79795,0.798,0.79795,0.79795,16500000.0
2008-07-14 19:30:00,0.7979,0.7981,0.7979,0.798,226000003.0
2008-07-14 19:31:00,0.798,0.798,0.798,0.798,3000000.0
2008-07-14 19:32:00,0.798,0.7981,0.798,0.79805,65300000.0
2008-07-14 19:33:00,0.79805,0.79805,0.79805,0.79805,5000000.0
2008-07-14 19:34:00,0.79805,0.79805,0.79795,0.798,44400000.0
2008-07-14 19:35:00,0.798,0.798,0.798,0.798,277500001.0
2008-07-14 19:36:00,0.798,0.798,0.79795,0.79795,19800000.0
2008-07-14 19:37:00,0.79795,0.798,0.7979,0.7979,115299997.0
2008-07-14 19:38:00,0.79795,0.798,0.79795,0.798,64300000.0
2008-07-14 19:39:00,0.798,0.7981,0.79795,0.79795,120100000.0
2008-07-14 19:40:00,0.7979,0.7979,0.79785,0.7979,96100000.0
2008-07-14 19:41:00,0.7979,0.7981,0.79785,0.7981,169500000.0
2008-07-14 19:42:00,0.7981,0.7981,0.7977,0.79775,163300001.0
2008-07-14 19:43:00,0.79775,0.7981,0.79775,0.7979,388600001.0
2008-07-14 19:44:00,0.7979,0.79795,0.79775,0.79775,57000000.0
2008-07-14 19:45:00,0.7978,0.7979,0.7978,0.79785,145600000.0
2008-07-14 19:46:00,0.79785,0.7979,0.7978,0.7978,155700003.0
2008-07-14 19:47:00,0.7978,0.798,0.7978,0.79795,173300000.0
2008-07-14 19:48:00,0.79795,0.798,0.79785,0.7979,141900000.0
2008-07-14 19:49:00,0.7979,0.7979,0.7978,0.7978,460099999.0
2008-07-14 19:50:00,0.7978,0.79785,0.79775,0.79785,47500001.0
2008-07-14 19:51:00,0.7978,0.79785,0.7978,0.7978,21000000.0
2008-07-14 19:52:00,0.7979,0.7979,0.79785,0.79785,126400001.0
2008-07-14 19:53:00,0.79785,0.7979,0.7978,0.7978,54600000.0
2008-07-14 19:54:00,0.7978,0.7979,0.7978,0.7979,63900000.0
2008-07-14 19:55:00,0.7979,0.7979,0.79775,0.79775,117100000.0
2008-07-14 19:56:00,0.79775,0.7978,0.79775,0.79775,90699999.0
2008-07-14 19:57:00,0.79775,0.7978,0.79775,0.7978,581800000.0
2008-07-14 19:58:00,0.7978,0.79785,0.79775,0.7978,351499999.0
2008-07-14 19:59:00,0.7978,0.7979,0.7978,0.7978,342900003.0
2008-07-14 20:00:00,0.7978,0.79785,0.7978,0.7978,110299998.0
2008-07-14 20:01:00,0.7978,0.7978,0.7978,0.7978,57600001.0
2008-07-14 20:02:00,0.7978,0.7978,0.79775,0.79775,89000001.0
2008-07-14 20:03:00,0.79775,0.7978,0.7977,0.79775,115300000.0
2008-07-14 20:04:00,0.79775,0.79775,0.7977,0.79775,11000000.0
2008-07-14 20:05:00,0.79775,0.79775,0.79765,0.79765,175900000.0
2008-07-14 20:06:00,0.79765,0.79765,0.79765,0.79765,10000000.0
2008-07-14 20:07:00,0.79765,0.7977,0.7975,0.7975,130500001.0
2008-07-14 20:08:00,0.79755,0.7977,0.79745,0.7976,565400000.0
2008-07-14 20:09:00,0.7976,0.7977,0.7976,0.79765,50600000.0
2008-07-14 20:10:00,0.79765,0.79765,0.7976,0.7976,681700001.0
2008-07-14 20:11:00,0.7976,0.7976,0.79755,0.79755,132000000.0
2008-07-14 20:12:00,0.79755,0.79765,0.79755,0.7976,129899999.0
2008-07-14 20:13:00,0.7976,0.7977,0.7975,0.7975,406899996.0
2008-07-14 20:14:00,0.7975,0.7976,0.7975,0.7975,295100002.0
2008-07-14 20:15:00,0.7975,0.7976,0.7975,0.79755,203600001.0
2008-07-14 20:16:00,0.79755,0.7976,0.79755,0.7976,166599997.0
2008-07-14 20:17:00,0.7976,0.7976,0.7976,0.7976,570200007.0
2008-07-14 20:18:00,0.7976,0.7976,0.7976,0.7976,1031499997.0
2008-07-14 20:19:00,0.7976,0.7976,0.7976,0.7976,63000000.0
2008-07-14 20:20:00,0.7976,0.79765,0.7976,0.79765,124600000.0
2008-07-14 20:21:00,0.7976,0.7976,0.79755,0.79755,49100000.0
2008-07-14 20:22:00,0.79759,0.79765,0.79739,0.79754,68000000.0
2008-07-14 20:23:00,0.79755,0.79755,0.79755,0.79755,8000000.0
2008-07-14 20:24:00,0.7976,0.7976,0.7976,0.7976,117400000.0
2008-07-14 20:25:00,0.7976,0.79765,0.7976,0.79765,36300000.0
2008-07-14 20:26:00,0.79765,0.7977,0.79765,0.7977,65500000.0
2008-07-14 20:27:00,0.7977,0.7977,0.79765,0.79765,22600000.0
2008-07-14 20:28:00,0.79765,0.79765,0.7976,0.7976,117599999.0
2008-07-14 20:29:00,0.79765,0.79765,0.7976,0.7976,280500002.0
2008-07-14 20:30:00,0.7976,0.7977,0.7976,0.7977,272900001.0
2008-07-14 20:31:00,0.79765,0.7977,0.7976,0.7976,367900001.0
2008-07-14 20:32:00,0.7976,0.7977,0.7976,0.7977,327000003.0
2008-07-14 20:33:00,0.7977,0.7978,0.7977,0.7977,246999999.0
2008-07-14 20:34:00,0.7977,0.7977,0.7977,0.7977,170999995.0
2008-07-14 20:35:00,0.7977,0.79775,0.7977,0.7977,116599996.0
2008-07-14 20:36:00,0.7977,0.79775,0.7977,0.7977,268899996.0
2008-07-14 20:37:00,0.79775,0.7979,0.79775,0.79785,98700000.0
2008-07-14 20:38:00,0.79785,0.7979,0.79785,0.7979,19100000.0
2008-07-14 20:39:00,0.7979,0.7979,0.7979,0.7979,22300000.0
2008-07-14 20:40:00,0.7979,0.7979,0.7978,0.79785,33500000.0
2008-07-14 20:41:00,0.7978,0.7978,0.79765,0.79775,107700000.0
2008-07-14 20:42:00,0.79775,0.7978,0.7977,0.7977,70000000.0
2008-07-14 20:43:00,0.7977,0.7977,0.7977,0.7977,182300002.0
2008-07-14 20:44:00,0.7977,0.7978,0.7977,0.79775,44200000.0
2008-07-14 20:45:00,0.7978,0.7978,0.79775,0.7978,9900000.0
2008-07-14 20:46:00,0.79775,0.7978,0.79775,0.7978,42200000.0
2008-07-14 20:47:00,0.7978,0.79785,0.79765,0.7977,337300001.0
2008-07-14 20:48:00,0.7977,0.7977,0.79765,0.79765,11800000.0
2008-07-14 20:49:00,0.79765,0.7977,0.79765,0.79765,31600000.0
2008-07-14 20:50:00,0.79765,0.7977,0.79765,0.7977,309100000.0
2008-07-14 20:51:00,0.7977,0.7977,0.7976,0.7976,163500001.0
2008-07-14 20:52:00,0.7976,0.7977,0.7976,0.7977,76000000.0
2008-07-14 20:53:00,0.7977,0.7977,0.7976,0.79765,46100000.0
2008-07-14 20:54:00,0.79765,0.79765,0.79765,0.79765,1000000.0
2008-07-14 20:55:00,0.7977,0.7977,0.79765,0.79765,34399999.0
2008-07-14 20:56:00,0.79765,0.7977,0.7976,0.7977,176000001.0
2008-07-14 20:57:00,0.7977,0.7978,0.7977,0.79775,72200000.0
2008-07-14 20:58:00,0.79775,0.7978,0.79775,0.7978,24200001.0
2008-07-14 20:59:00,0.79775,0.7979,0.79775,0.7979,247800002.0
2008-07-14 21:00:00,0.7979,0.798,0.7979,0.798,479200002.0
2008-07-14 21:01:00,0.798,0.7981,0.79795,0.7981,657900000.0
2008-07-14 21:02:00,0.7981,0.7982,0.7981,0.7982,443099998.0
2008-07-14 21:03:00,0.7982,0.7982,0.7981,0.7981,400099999.0
2008-07-14 21:04:00,0.7981,0.7982,0.7981,0.7982,247899998.0
2008-07-14 21:05:00,0.7982,0.7983,0.7982,0.79825,251000000.0
2008-07-14 21:06:00,0.7983,0.7983,0.7982,0.79825,118499998.0
2008-07-14 21:07:00,0.7982,0.79825,0.7982,0.79825,51599998.0
2008-07-14 21:08:00,0.79825,0.79825,0.7982,0.7982,127400001.0
2008-07-14 21:09:00,0.7982,0.7982,0.7981,0.7982,181400000.0
2008-07-14 21:10:00,0.7982,0.7983,0.79815,0.79825,159700000.0
2008-07-14 21:11:00,0.79825,0.79835,0.7982,0.79825,375100000.0
2008-07-14 21:12:00,0.79825,0.7983,0.7982,0.79825,103699999.0
2008-07-14 21:13:00,0.79825,0.79825,0.7982,0.7982,115800000.0
2008-07-14 21:14:00,0.7982,0.7982,0.7982,0.7982,104200001.0
2008-07-14 21:15:00,0.7982,0.7982,0.79805,0.7981,359199998.0
2008-07-14 21:16:00,0.7981,0.7982,0.798,0.7982,752800007.0
2008-07-14 21:17:00,0.7982,0.7983,0.7982,0.79825,57100000.0
2008-07-14 21:18:00,0.79825,0.79825,0.79825,0.79825,10400000.0
2008-07-14 21:19:00,0.79825,0.79825,0.7982,0.79825,152499998.0
2008-07-14 21:20:00,0.79825,0.79825,0.7982,0.79825,151400003.0
2008-07-14 21:21:00,0.7982,0.79825,0.7982,0.7982,262300004.0
2008-07-14 21:22:00,0.7982,0.7982,0.798,0.7981,914699998.0
2008-07-14 21:23:00,0.7981,0.79815,0.798,0.7981,731100006.0
2008-07-14 21:24:00,0.7981,0.79815,0.798,0.7981,572000004.0
2008-07-14 21:25:00,0.7981,0.7981,0.798,0.7981,732499997.0
2008-07-14 21:26:00,0.7981,0.7983,0.79805,0.7983,1055599991.0
2008-07-14 21:27:00,0.7983,0.7984,0.7983,0.7983,864499999.0
2008-07-14 21:28:00,0.7983,0.7983,0.798,0.79805,331300002.0
2008-07-14 21:29:00,0.798,0.7981,0.7979,0.7979,642799992.0
2008-07-14 21:30:00,0.7979,0.7979,0.7978,0.7978,380200001.0
2008-07-14 21:31:00,0.7978,0.7979,0.7977,0.79775,312100001.0
2008-07-14 21:32:00,0.79775,0.7979,0.7977,0.7978,877900001.0
2008-07-14 21:33:00,0.7978,0.79825,0.7977,0.7982,498500001.0
2008-07-14 21:34:00,0.7982,0.7982,0.79805,0.7981,109699999.0
2008-07-14 21:35:00,0.7981,0.7982,0.7981,0.7982,97100000.0
2008-07-14 21:36:00,0.7982,0.7982,0.79815,0.79815,59300000.0
2008-07-14 21:37:00,0.79815,0.7982,0.7981,0.7981,193900002.0
2008-07-14 21:38:00,0.79815,0.79815,0.798,0.79805,288199996.0
2008-07-14 21:39:00,0.79805,0.7981,0.79775,0.7979,308699998.0
2008-07-14 21:40:00,0.7979,0.79795,0.7979,0.79795,44500000.0
2008-07-14 21:41:00,0.7979,0.798,0.79775,0.7978,463799997.0
2008-07-14 21:42:00,0.7978,0.7979,0.7978,0.7979,328099999.0
2008-07-14 21:43:00,0.79785,0.79785,0.7978,0.79785,251600000.0
2008-07-14 21:44:00,0.79785,0.79785,0.79775,0.7978,636100004.0
2008-07-14 21:45:00,0.7978,0.7978,0.79765,0.7978,658999994.0
2008-07-14 21:46:00,0.7978,0.7978,0.79765,0.7977,361300005.0
2008-07-14 21:47:00,0.7977,0.7978,0.79765,0.7978,247000002.0
2008-07-14 21:48:00,0.7978,0.7978,0.79755,0.7976,283500001.0
2008-07-14 21:49:00,0.7976,0.79765,0.7975,0.7975,414000000.0
2008-07-14 21:50:00,0.7976,0.7978,0.79755,0.7978,412900000.0
2008-07-14 21:51:00,0.7978,0.7978,0.7977,0.7978,392200003.0
2008-07-14 21:52:00,0.7978,0.7978,0.7977,0.7978,455899999.0
2008-07-14 21:53:00,0.7978,0.7979,0.7977,0.7977,511800004.0
2008-07-14 21:54:00,0.7977,0.7977,0.7976,0.7977,229100000.0
2008-07-14 21:55:00,0.7976,0.7976,0.7975,0.7976,632600008.0
2008-07-14 21:56:00,0.7976,0.7977,0.79755,0.7977,529100003.0
2008-07-14 21:57:00,0.7977,0.7977,0.7977,0.7977,254699999.0
2008-07-14 21:58:00,0.79775,0.7978,0.7977,0.7977,356500001.0
2008-07-14 21:59:00,0.7977,0.7978,0.7977,0.7977,437199999.0
2008-07-14 22:00:00,0.7977,0.79775,0.79765,0.79765,268700000.0
2008-07-14 22:01:00,0.7977,0.7977,0.7976,0.79765,178400000.0
2008-07-14 22:02:00,0.79765,0.7978,0.79765,0.7978,134900000.0
2008-07-14 22:03:00,0.79775,0.79785,0.79775,0.79785,17500000.0
2008-07-14 22:04:00,0.7977,0.7978,0.79765,0.7978,118000000.0
2008-07-14 22:05:00,0.7977,0.7979,0.79765,0.79765,274800000.0
2008-07-14 22:06:00,0.79765,0.79765,0.79765,0.79765,12600000.0
2008-07-14 22:07:00,0.79775,0.79775,0.79775,0.79775,1000000.0
2008-07-14 22:08:00,0.79775,0.79775,0.7976,0.7976,225999999.0
2008-07-14 22:09:00,0.79775,0.79775,0.79765,0.79765,46100000.0
2008-07-14 22:10:00,0.79765,0.7977,0.7976,0.7976,233600000.0
2008-07-14 22:11:00,0.7976,0.7976,0.79755,0.79755,577500008.0
2008-07-14 22:12:00,0.79755,0.7977,0.79745,0.79745,135700001.0
2008-07-14 22:13:00,0.79745,0.7975,0.79745,0.79745,56100000.0
2008-07-14 22:14:00,0.79745,0.79755,0.7974,0.7975,296799998.0
2008-07-14 22:15:00,0.7975,0.7975,0.7974,0.7975,250599999.0
2008-07-14 22:16:00,0.7975,0.7976,0.7974,0.7975,137600000.0
2008-07-14 22:17:00,0.7975,0.79785,0.7975,0.79775,321500000.0
2008-07-14 22:18:00,0.7978,0.7978,0.7977,0.7977,276799999.0
2008-07-14 22:19:00,0.7977,0.7978,0.79765,0.7978,183000000.0
2008-07-14 22:20:00,0.7978,0.7978,0.7977,0.7977,176800000.0
2008-07-14 22:21:00,0.7977,0.7978,0.79765,0.7978,85600000.0
2008-07-14 22:22:00,0.79775,0.7978,0.79775,0.7978,2000000.0
2008-07-14 22:23:00,0.79765,0.7978,0.79765,0.7978,136400000.0
2008-07-14 22:24:00,0.7978,0.798,0.79775,0.7979,175100000.0
2008-07-14 22:25:00,0.7979,0.7979,0.7978,0.79785,193299999.0
2008-07-14 22:26:00,0.79785,0.7979,0.79775,0.79775,93600000.0
2008-07-14 22:27:00,0.7978,0.7978,0.79775,0.79775,132400000.0
2008-07-14 22:28:00,0.79775,0.7978,0.79765,0.79765,20400000.0
2008-07-14 22:29:00,0.79765,0.7977,0.7976,0.7976,185300002.0
2008-07-14 22:30:00,0.7976,0.7977,0.7976,0.7977,12000000.0
2008-07-14 22:31:00,0.7977,0.7977,0.79745,0.79745,107400001.0
2008-07-14 22:32:00,0.79745,0.79745,0.79745,0.79745,18600000.0
2008-07-14 22:33:00,0.79745,0.7975,0.7974,0.7975,164499998.0
2008-07-14 22:34:00,0.7975,0.7976,0.79745,0.79755,200499999.0
2008-07-14 22:35:00,0.79755,0.79765,0.79755,0.79755,99999999.0
2008-07-14 22:36:00,0.79765,0.7977,0.79755,0.79755,26200000.0
2008-07-14 22:37:00,0.79755,0.7977,0.79755,0.79755,26600000.0
2008-07-14 22:38:00,0.79755,0.7977,0.79755,0.7977,7400000.0
2008-07-14 22:39:00,0.79755,0.7977,0.79755,0.7977,10100000.0
2008-07-14 22:40:00,0.7977,0.7977,0.79755,0.7977,7200000.0
2008-07-14 22:41:00,0.79755,0.7976,0.7974,0.7975,572199998.0
2008-07-14 22:42:00,0.7975,0.7975,0.7974,0.7975,101300001.0
2008-07-14 22:43:00,0.7975,0.7975,0.7974,0.7974,58700000.0
2008-07-14 22:44:00,0.7975,0.7975,0.79745,0.7975,47000000.0
2008-07-14 22:45:00,0.7975,0.7975,0.7975,0.7975,20700000.0
2008-07-14 22:46:00,0.7975,0.7975,0.79745,0.7975,10500000.0
2008-07-14 22:47:00,0.7975,0.7975,0.79745,0.79745,2000000.0
2008-07-14 22:48:00,0.7975,0.7975,0.79745,0.79745,11600000.0
2008-07-14 22:49:00,0.79745,0.7975,0.79745,0.7975,3000000.0
2008-07-14 22:50:00,0.7975,0.79755,0.79745,0.7975,109700000.0
2008-07-14 22:51:00,0.7975,0.79755,0.7975,0.7975,30700000.0
2008-07-14 22:52:00,0.7975,0.7975,0.7975,0.7975,9200000.0
2008-07-14 22:53:00,0.7975,0.7975,0.79745,0.79745,8000000.0
2008-07-14 22:54:00,0.79745,0.7975,0.79715,0.79715,292100000.0
2008-07-14 22:55:00,0.79715,0.7974,0.7971,0.79735,124900000.0
2008-07-14 22:56:00,0.79735,0.79745,0.79735,0.7974,188500000.0
2008-07-14 22:57:00,0.79745,0.7975,0.7974,0.7974,50200000.0
2008-07-14 22:58:00,0.7974,0.7974,0.7974,0.7974,64800000.0
2008-07-14 22:59:00,0.7974,0.7974,0.7974,0.7974,10800000.0
2008-07-14 23:00:00,0.7974,0.7974,0.7974,0.7974,70200000.0
2008-07-14 23:01:00,0.7974,0.7974,0.7974,0.7974,5400000.0
2008-07-14 23:02:00,0.7974,0.7974,0.79715,0.79715,32900000.0
2008-07-14 23:03:00,0.7971,0.7971,0.7971,0.7971,19600000.0
2008-07-14 23:04:00,0.79715,0.7972,0.79715,0.7972,13400000.0
2008-07-14 23:05:00,0.79725,0.7973,0.7972,0.7972,61000000.0
2008-07-14 23:06:00,0.7972,0.79725,0.79715,0.79725,63800000.0
2008-07-14 23:07:00,0.79725,0.79725,0.7972,0.79725,24100000.0
2008-07-14 23:08:00,0.79725,0.79725,0.79725,0.79725,6000000.0
2008-07-14 23:09:00,0.79715,0.79725,0.79707,0.79725,36700000.0
2008-07-14 23:10:00,0.7973,0.7973,0.7973,0.7973,2000000.0
2008-07-14 23:11:00,0.7973,0.7973,0.79725,0.7973,8000000.0
2008-07-14 23:12:00,0.7973,0.7973,0.79725,0.7973,6000000.0
2008-07-14 23:13:00,0.7973,0.7975,0.7973,0.7974,19400000.0
2008-07-14 23:14:00,0.79765,0.79765,0.7974,0.79745,5100000.0
2008-07-14 23:15:00,0.79745,0.7975,0.79735,0.79745,16000000.0
2008-07-14 23:16:00,0.7975,0.7975,0.79735,0.79745,6000000.0
2008-07-14 23:17:00,0.7974,0.79765,0.79735,0.7975,44100000.0
2008-07-14 23:18:00,0.79755,0.7976,0.79755,0.7976,5000000.0
2008-07-14 23:19:00,0.79755,0.7976,0.7975,0.79755,35500000.0
2008-07-14 23:20:00,0.79755,0.7976,0.79745,0.79755,18400000.0
2008-07-14 23:21:00,0.7975,0.7975,0.7975,0.7975,14900000.0
2008-07-14 23:22:00,0.7975,0.7975,0.7975,0.7975,17200000.0
2008-07-14 23:23:00,0.79721,0.79756,0.79721,0.79756,82800000.0
2008-07-14 23:24:00,0.79755,0.79755,0.7975,0.79755,20900000.0
2008-07-14 23:25:00,0.79755,0.79755,0.7975,0.7975,47600000.0
2008-07-14 23:26:00,0.7975,0.79755,0.7975,0.79755,24300000.0
2008-07-14 23:27:00,0.79743,0.79757,0.79741,0.79741,119400000.0
2008-07-14 23:28:00,0.79755,0.79755,0.79745,0.79745,10900000.0
2008-07-14 23:29:00,0.7974,0.79745,0.79735,0.79745,28000000.0
2008-07-14 23:30:00,0.79745,0.79745,0.79735,0.79735,113100000.0
2008-07-14 23:31:00,0.7974,0.7974,0.79735,0.7974,17300000.0
2008-07-14 23:32:00,0.79745,0.7975,0.79745,0.7975,2000000.0
2008-07-14 23:33:00,0.7975,0.7975,0.7975,0.7975,3000000.0
2008-07-14 23:34:00,0.7975,0.7975,0.7975,0.7975,3000000.0
2008-07-14 23:35:00,0.7975,0.7975,0.7975,0.7975,3000000.0
2008-07-14 23:36:00,0.79745,0.79745,0.79745,0.79745,3000000.0
2008-07-14 23:37:00,0.79745,0.79745,0.7974,0.7974,6300000.0
2008-07-14 23:38:00,0.7974,0.7974,0.7974,0.7974,2000000.0
2008-07-14 23:39:00,0.7974,0.7974,0.79735,0.79735,197899998.0
2008-07-14 23:40:00,0.79734,0.79751,0.79727,0.79735,125800000.0
2008-07-14 23:41:00,0.79741,0.79756,0.79729,0.79756,186100000.0
2008-07-14 23:42:00,0.79735,0.79735,0.79735,0.79735,18800000.0
2008-07-14 23:43:00,0.79735,0.79735,0.79735,0.79735,23000000.0
2008-07-14 23:44:00,0.79735,0.7974,0.79735,0.79735,84500000.0
2008-07-14 23:45:00,0.7974,0.7974,0.79735,0.79735,12800000.0
2008-07-14 23:46:00,0.79735,0.7974,0.79735,0.7974,17400000.0
2008-07-14 23:47:00,0.79735,0.7974,0.79735,0.79735,13300000.0
2008-07-14 23:48:00,0.7974,0.7974,0.7973,0.79735,161199996.0
2008-07-14 23:49:00,0.7974,0.7974,0.79705,0.7971,108400000.0
2008-07-14 23:50:00,0.79715,0.79715,0.79705,0.79715,10000000.0
2008-07-14 23:51:00,0.79715,0.7972,0.7971,0.7971,26100000.0
2008-07-14 23:52:00,0.7971,0.7971,0.7971,0.7971,24100000.0
2008-07-14 23:53:00,0.7971,0.7972,0.7971,0.79715,32100000.0
2008-07-14 23:54:00,0.7971,0.7971,0.79705,0.7971,89400000.0
2008-07-14 23:55:00,0.7971,0.79715,0.7971,0.79715,13900000.0
2008-07-14 23:56:00,0.79715,0.79715,0.7971,0.7971,4000000.0
2008-07-14 23:57:00,0.79715,0.79715,0.7971,0.7971,2000000.0
2008-07-14 23:58:00,0.79705,0.79705,0.79705,0.79705,7400000.0
2008-07-14 23:59:00,0.79705,0.79705,0.797,0.797,3000000.0
2008-07-15 00:00:00,0.7972,0.7972,0.79705,0.7971,39900000.0
2008-07-15 00:01:00,0.7971,0.7971,0.7971,0.7971,22500000.0
2008-07-15 00:02:00,0.7971,0.7971,0.797,0.79705,45100000.0
2008-07-15 00:03:00,0.7971,0.7972,0.79705,0.7972,31500000.0
2008-07-15 00:04:00,0.7972,0.7972,0.7971,0.7971,36200000.0
2008-07-15 00:05:00,0.7971,0.7972,0.79695,0.797,171500000.0
2008-07-15 00:06:00,0.797,0.7971,0.79695,0.7971,154000000.0
2008-07-15 00:07:00,0.79705,0.7971,0.797,0.7971,42700000.0
2008-07-15 00:08:00,0.7971,0.7971,0.7971,0.7971,11100000.0
2008-07-15 00:09:00,0.7971,0.7971,0.7971,0.7971,33300000.0
2008-07-15 00:10:00,0.7971,0.7971,0.7971,0.7971,11100000.0
2008-07-15 00:11:00,0.7971,0.7971,0.7971,0.7971,7400000.0
2008-07-15 00:12:00,0.7971,0.7972,0.797,0.7972,147500000.0
2008-07-15 00:13:00,0.79715,0.79715,0.7971,0.79715,44800000.0
2008-07-15 00:14:00,0.79715,0.79715,0.7971,0.79715,55500000.0
2008-07-15 00:15:00,0.7971,0.7971,0.7971,0.7971,53900000.0
2008-07-15 00:16:00,0.79705,0.79705,0.79705,0.79705,1000000.0
2008-07-15 00:17:00,0.7971,0.7971,0.79705,0.7971,31500000.0
2008-07-15 00:18:00,0.7971,0.7971,0.7971,0.7971,14000000.0
2008-07-15 00:19:00,0.7971,0.7971,0.7971,0.7971,113200000.0
2008-07-15 00:20:00,0.7971,0.7971,0.7971,0.7971,55200000.0
2008-07-15 00:21:00,0.7971,0.79735,0.7971,0.7972,122100003.0
2008-07-15 00:22:00,0.7972,0.7972,0.79715,0.7972,102600000.0
2008-07-15 00:23:00,0.7972,0.7972,0.7971,0.7971,94000000.0
2008-07-15 00:24:00,0.79715,0.7972,0.79715,0.79715,21600000.0
2008-07-15 00:25:00,0.79715,0.7972,0.7971,0.7971,100800000.0
2008-07-15 00:26:00,0.7971,0.7972,0.7971,0.7971,103100000.0
2008-07-15 00:27:00,0.7971,0.7972,0.7971,0.79715,130600000.0
2008-07-15 00:28:00,0.79715,0.79715,0.79705,0.7971,183200005.0
2008-07-15 00:29:00,0.7971,0.7971,0.79705,0.7971,22600000.0
2008-07-15 00:30:00,0.7971,0.7971,0.79705,0.79705,74200000.0
2008-07-15 00:31:00,0.79705,0.7971,0.79705,0.7971,35500000.0
2008-07-15 00:32:00,0.7971,0.7971,0.7971,0.7971,16200000.0
2008-07-15 00:33:00,0.7971,0.7971,0.79705,0.7971,9800000.0
2008-07-15 00:34:00,0.7971,0.79715,0.7971,0.79715,57400000.0
2008-07-15 00:35:00,0.7971,0.7971,0.7971,0.7971,73200000.0
2008-07-15 00:36:00,0.7971,0.7971,0.79705,0.7971,40500000.0
2008-07-15 00:37:00,0.7971,0.7971,0.7971,0.7971,12800000.0
2008-07-15 00:38:00,0.7971,0.7971,0.7971,0.7971,75200000.0
2008-07-15 00:39:00,0.7971,0.7972,0.7971,0.79715,56300000.0
2008-07-15 00:40:00,0.79715,0.7972,0.7971,0.7971,79500000.0
2008-07-15 00:41:00,0.7971,0.7971,0.79705,0.79705,10900000.0
2008-07-15 00:42:00,0.7971,0.7971,0.79705,0.79705,34400000.0
2008-07-15 00:43:00,0.7971,0.7971,0.797,0.797,130500000.0
2008-07-15 00:44:00,0.797,0.797,0.7969,0.797,107700000.0
2008-07-15 00:45:00,0.797,0.79705,0.797,0.797,39900000.0
2008-07-15 00:46:00,0.797,0.797,0.79695,0.797,81300001.0
2008-07-15 00:47:00,0.797,0.79705,0.797,0.79705,35400002.0
2008-07-15 00:48:00,0.797,0.79705,0.797,0.79705,40200000.0
2008-07-15 00:49:00,0.797,0.7971,0.79695,0.79695,75400000.0
2008-07-15 00:50:00,0.79695,0.797,0.79695,0.797,38200000.0
2008-07-15 00:51:00,0.797,0.797,0.79695,0.797,41900000.0
2008-07-15 00:52:00,0.797,0.797,0.7966,0.7967,277800002.0
2008-07-15 00:53:00,0.79675,0.7969,0.79665,0.79675,280400000.0
2008-07-15 00:54:00,0.79675,0.7968,0.79665,0.79665,280400000.0
2008-07-15 00:55:00,0.7967,0.7967,0.79665,0.7967,266600000.0
2008-07-15 00:56:00,0.7967,0.7968,0.7967,0.79675,247500001.0
2008-07-15 00:57:00,0.7968,0.7969,0.7968,0.7969,69700000.0
2008-07-15 00:58:00,0.7968,0.7969,0.7968,0.7968,56400000.0
2008-07-15 00:59:00,0.79685,0.79685,0.79675,0.79675,14300000.0
2008-07-15 01:00:00,0.79675,0.79685,0.7967,0.7968,96900000.0
2008-07-15 01:01:00,0.7967,0.7968,0.79665,0.79665,388500004.0
2008-07-15 01:02:00,0.7968,0.7968,0.79675,0.79675,104200000.0
2008-07-15 01:03:00,0.79675,0.79675,0.7967,0.79675,49600000.0
2008-07-15 01:04:00,0.7968,0.7969,0.7968,0.79685,55399999.0
2008-07-15 01:05:00,0.7969,0.7969,0.7968,0.7969,81800000.0
2008-07-15 01:06:00,0.7969,0.7971,0.7969,0.79705,29000000.0
2008-07-15 01:07:00,0.79705,0.79705,0.79705,0.79705,10000000.0
2008-07-15 01:08:00,0.797,0.79705,0.797,0.797,93200000.0
2008-07-15 01:09:00,0.797,0.797,0.797,0.797,48000000.0
2008-07-15 01:10:00,0.797,0.79705,0.797,0.79705,25600000.0
2008-07-15 01:11:00,0.79705,0.7971,0.79705,0.7971,9300000.0
2008-07-15 01:12:00,0.7971,0.7971,0.797,0.7971,49000000.0
2008-07-15 01:13:00,0.79705,0.7971,0.79705,0.7971,34300000.0
2008-07-15 01:14:00,0.7971,0.7971,0.7971,0.7971,2000000.0
2008-07-15 01:15:00,0.7971,0.7971,0.7971,0.7971,2000000.0
2008-07-15 01:16:00,0.7971,0.7971,0.79705,0.7971,9400000.0
2008-07-15 01:17:00,0.79705,0.7971,0.79705,0.7971,17500000.0
2008-07-15 01:18:00,0.7971,0.7971,0.7971,0.7971,26700000.0
2008-07-15 01:19:00,0.7971,0.7971,0.7971,0.7971,2000000.0
2008-07-15 01:20:00,0.7971,0.7971,0.79705,0.79705,11300000.0
2008-07-15 01:21:00,0.79705,0.79705,0.79705,0.79705,13000000.0
2008-07-15 01:22:00,0.79705,0.79705,0.797,0.797,23700000.0
2008-07-15 01:23:00,0.797,0.797,0.797,0.797,1200000.0
2008-07-15 01:24:00,0.797,0.7971,0.797,0.7971,10700000.0
2008-07-15 01:25:00,0.79695,0.7971,0.79675,0.7968,204735000.0
2008-07-15 01:26:00,0.7968,0.7968,0.7968,0.7968,50400000.0
2008-07-15 01:27:00,0.7968,0.7968,0.7968,0.7968,52700000.0
2008-07-15 01:28:00,0.7968,0.7968,0.7968,0.7968,69500000.0
2008-07-15 01:29:00,0.7968,0.7969,0.7968,0.79685,187099999.0
2008-07-15 01:30:00,0.79685,0.79685,0.7968,0.7968,91100000.0
2008-07-15 01:31:00,0.7968,0.7969,0.7968,0.7968,11800000.0
2008-07-15 01:32:00,0.7968,0.7969,0.7968,0.7969,2000000.0
2008-07-15 01:33:00,0.7969,0.7969,0.7968,0.7968,36200000.0
2008-07-15 01:34:00,0.7968,0.7969,0.79665,0.79665,16500000.0
2008-07-15 01:35:00,0.7969,0.7969,0.79665,0.7967,17800000.0
2008-07-15 01:36:00,0.79665,0.79675,0.79665,0.79675,12200000.0
2008-07-15 01:37:00,0.79675,0.79675,0.79675,0.79675,1000000.0
2008-07-15 01:38:00,0.79675,0.79675,0.79675,0.79675,1000000.0
2008-07-15 01:39:00,0.79675,0.79675,0.79675,0.79675,5000000.0
2008-07-15 01:40:00,0.7968,0.7968,0.79675,0.7968,17600000.0
2008-07-15 01:41:00,0.7968,0.7968,0.7967,0.7967,90400000.0
2008-07-15 01:42:00,0.7967,0.7968,0.79665,0.79665,155400000.0
2008-07-15 01:43:00,0.79665,0.7967,0.79665,0.79665,177900000.0
2008-07-15 01:44:00,0.79665,0.7967,0.79665,0.79665,219300000.0
2008-07-15 01:45:00,0.79665,0.79665,0.79665,0.79665,14600000.0
2008-07-15 01:46:00,0.79665,0.79665,0.79665,0.79665,86300000.0
2008-07-15 01:47:00,0.79665,0.79665,0.79665,0.79665,15300000.0
2008-07-15 01:48:00,0.79665,0.79665,0.79665,0.79665,4000000.0
2008-07-15 01:49:00,0.79665,0.79675,0.79665,0.79665,37000000.0
2008-07-15 01:50:00,0.79665,0.79665,0.7966,0.79665,35700000.0
2008-07-15 01:51:00,0.79665,0.79665,0.79665,0.79665,33400000.0
2008-07-15 01:52:00,0.7966,0.79665,0.79655,0.79655,150700000.0
2008-07-15 01:53:00,0.79655,0.7966,0.7965,0.79655,139500000.0
2008-07-15 01:54:00,0.79655,0.79655,0.79655,0.79655,13800000.0
2008-07-15 01:55:00,0.79655,0.79655,0.7965,0.7965,45100000.0
2008-07-15 01:56:00,0.7965,0.7965,0.7965,0.7965,15900000.0
2008-07-15 01:57:00,0.7965,0.7965,0.7964,0.79645,139500000.0
2008-07-15 01:58:00,0.7965,0.7965,0.79635,0.79635,81400000.0
2008-07-15 01:59:00,0.7964,0.7964,0.7963,0.7963,283900000.0
2008-07-15 02:00:00,0.7963,0.7963,0.79615,0.79615,432100000.0
2008-07-15 02:01:00,0.79615,0.79615,0.796,0.79605,117300000.0
2008-07-15 02:02:00,0.79605,0.79615,0.79575,0.79585,312400002.0
2008-07-15 02:03:00,0.79585,0.796,0.79585,0.79595,165600000.0
2008-07-15 02:04:00,0.79595,0.79595,0.7958,0.79595,144899999.0
2008-07-15 02:05:00,0.7959,0.796,0.7959,0.796,58300000.0
2008-07-15 02:06:00,0.796,0.7961,0.796,0.7961,168000000.0
2008-07-15 02:07:00,0.79605,0.7961,0.79595,0.7961,79600000.0
2008-07-15 02:08:00,0.7961,0.7961,0.79605,0.7961,111000000.0
2008-07-15 02:09:00,0.7961,0.79615,0.7961,0.79615,218100000.0
2008-07-15 02:10:00,0.7961,0.7962,0.7961,0.79615,81500000.0
2008-07-15 02:11:00,0.79615,0.79625,0.79615,0.79615,69900000.0
2008-07-15 02:12:00,0.79615,0.79625,0.7961,0.79625,30400000.0
2008-07-15 02:13:00,0.7962,0.7962,0.7962,0.7962,37400000.0
2008-07-15 02:14:00,0.7962,0.7963,0.7962,0.79625,271600000.0
2008-07-15 02:15:00,0.79625,0.7965,0.79625,0.7965,90700000.0
2008-07-15 02:16:00,0.7965,0.7966,0.7964,0.7965,96900000.0
2008-07-15 02:17:00,0.7965,0.7965,0.7964,0.79645,84800000.0
2008-07-15 02:18:00,0.79645,0.7965,0.79645,0.7965,26800000.0
2008-07-15 02:19:00,0.7965,0.7965,0.79645,0.79645,7000000.0
2008-07-15 02:20:00,0.79645,0.7965,0.79645,0.7965,6000000.0
2008-07-15 02:21:00,0.7965,0.7965,0.7965,0.7965,4000000.0
2008-07-15 02:22:00,0.7965,0.7965,0.7965,0.7965,7000000.0
2008-07-15 02:23:00,0.7965,0.7965,0.7965,0.7965,6000000.0
2008-07-15 02:24:00,0.7965,0.7965,0.7965,0.7965,2000000.0
2008-07-15 02:25:00,0.79645,0.7965,0.79645,0.7965,9000000.0
2008-07-15 02:26:00,0.79655,0.7967,0.79655,0.7966,110600000.0
2008-07-15 02:27:00,0.7966,0.7967,0.7966,0.79665,106300000.0
2008-07-15 02:28:00,0.79665,0.7967,0.7966,0.79665,92000001.0
2008-07-15 02:29:00,0.79665,0.7967,0.7966,0.7966,99100000.0
2008-07-15 02:30:00,0.7966,0.7967,0.7966,0.7967,44300000.0
2008-07-15 02:31:00,0.7967,0.7967,0.79665,0.79665,8700000.0
2008-07-15 02:32:00,0.7967,0.79675,0.7966,0.79675,42200000.0
2008-07-15 02:33:00,0.79675,0.7968,0.7967,0.7967,64100000.0
2008-07-15 02:34:00,0.7968,0.7968,0.7967,0.7967,22100000.0
2008-07-15 02:35:00,0.7967,0.7969,0.7967,0.7968,297400000.0
2008-07-15 02:36:00,0.7968,0.79695,0.7968,0.79685,114500000.0
2008-07-15 02:37:00,0.79695,0.797,0.79685,0.79695,77300000.0
2008-07-15 02:38:00,0.79695,0.79695,0.7969,0.7969,30100000.0
2008-07-15 02:39:00,0.79695,0.79705,0.79695,0.797,54800000.0
2008-07-15 02:40:00,0.79705,0.79705,0.797,0.79705,13200000.0
2008-07-15 02:41:00,0.7971,0.7972,0.7971,0.7972,16300000.0
2008-07-15 02:42:00,0.7972,0.7972,0.79705,0.79705,27700000.0
2008-07-15 02:43:00,0.7971,0.7973,0.7971,0.7972,25000000.0
2008-07-15 02:44:00,0.79725,0.7973,0.7972,0.79725,67100000.0
2008-07-15 02:45:00,0.79725,0.79735,0.7972,0.7972,113200000.0
2008-07-15 02:46:00,0.7972,0.79725,0.79715,0.79725,183900000.0
2008-07-15 02:47:00,0.79725,0.79725,0.79715,0.7972,79800000.0
2008-07-15 02:48:00,0.7972,0.7972,0.79715,0.7972,143200000.0
2008-07-15 02:49:00,0.79715,0.7972,0.79715,0.7972,38100000.0
2008-07-15 02:50:00,0.79715,0.7972,0.79715,0.7972,102900000.0
2008-07-15 02:51:00,0.7972,0.7972,0.7971,0.7971,46800000.0
2008-07-15 02:52:00,0.7971,0.7972,0.7971,0.7972,59200000.0
2008-07-15 02:53:00,0.7972,0.7972,0.7972,0.7972,40700000.0
2008-07-15 02:54:00,0.7972,0.7972,0.7971,0.79715,97500000.0
2008-07-15 02:55:00,0.79715,0.79725,0.79715,0.7972,206000000.0
2008-07-15 02:56:00,0.7972,0.79725,0.79715,0.79715,77700000.0
2008-07-15 02:57:00,0.79715,0.7972,0.79715,0.7972,89000000.0
2008-07-15 02:58:00,0.7972,0.7972,0.79715,0.79715,13300000.0
2008-07-15 02:59:00,0.7972,0.7972,0.79715,0.7972,12500000.0
2008-07-15 03:00:00,0.79715,0.79715,0.79715,0.79715,9000000.0
2008-07-15 03:01:00,0.7972,0.7972,0.7972,0.7972,22500000.0
2008-07-15 03:02:00,0.7972,0.79725,0.7972,0.7972,211400000.0
2008-07-15 03:03:00,0.79715,0.79715,0.79715,0.79715,4300000.0
2008-07-15 03:04:00,0.79715,0.7972,0.79715,0.7972,15300000.0
2008-07-15 03:05:00,0.7971,0.7972,0.7971,0.7971,34600000.0
2008-07-15 03:06:00,0.7972,0.7972,0.7971,0.7972,17000000.0
2008-07-15 03:07:00,0.79715,0.79725,0.79715,0.7972,72900000.0
2008-07-15 03:08:00,0.7972,0.7972,0.7972,0.7972,54900000.0
2008-07-15 03:09:00,0.7972,0.7972,0.7972,0.7972,43600000.0
2008-07-15 03:10:00,0.7972,0.7972,0.7972,0.7972,17800000.0
2008-07-15 03:11:00,0.7972,0.7972,0.79715,0.79715,23200000.0
2008-07-15 03:12:00,0.7972,0.7972,0.79715,0.79715,7200000.0
2008-07-15 03:13:00,0.79716,0.79717,0.79712,0.79717,5000000.0
2008-07-15 03:14:00,0.79715,0.79715,0.79715,0.79715,5000000.0
2008-07-15 03:15:00,0.79715,0.79725,0.79715,0.7972,176600000.0
2008-07-15 03:16:00,0.7972,0.7973,0.7972,0.7972,108200000.0
2008-07-15 03:17:00,0.79725,0.79725,0.79715,0.79715,125400000.0
2008-07-15 03:18:00,0.7972,0.7972,0.79715,0.79715,76400000.0
2008-07-15 03:19:00,0.79715,0.7972,0.79715,0.7972,32400000.0
2008-07-15 03:20:00,0.79715,0.7972,0.79715,0.7972,34100000.0
2008-07-15 03:21:00,0.79715,0.79715,0.7971,0.7971,26200000.0
2008-07-15 03:22:00,0.7971,0.79725,0.7971,0.7972,159600000.0
2008-07-15 03:23:00,0.7971,0.79724,0.79688,0.79713,107100000.0
2008-07-15 03:24:00,0.79725,0.79725,0.7972,0.79725,31400000.0
2008-07-15 03:25:00,0.7972,0.7972,0.7972,0.7972,5400000.0
2008-07-15 03:26:00,0.79711,0.79727,0.79711,0.79711,246500000.0
2008-07-15 03:27:00,0.7972,0.7972,0.79715,0.79715,30900000.0
2008-07-15 03:28:00,0.79715,0.79715,0.7971,0.7971,33000000.0
2008-07-15 03:29:00,0.7971,0.7972,0.79705,0.79705,9300000.0
2008-07-15 03:30:00,0.79705,0.79705,0.79705,0.79705,3000000.0
2008-07-15 03:31:00,0.797,0.79705,0.79695,0.79695,111300000.0
2008-07-15 03:32:00,0.79695,0.797,0.7968,0.7969,74300000.0
2008-07-15 03:33:00,0.7969,0.7969,0.79685,0.79685,24400000.0
2008-07-15 03:34:00,0.7969,0.79695,0.7969,0.79695,30000000.0
2008-07-15 03:35:00,0.797,0.79705,0.797,0.79705,26300000.0
2008-07-15 03:36:00,0.7971,0.7971,0.79695,0.7971,76800000.0
2008-07-15 03:37:00,0.7971,0.7973,0.7971,0.7973,21600000.0
2008-07-15 03:38:00,0.79735,0.79735,0.7972,0.7973,18000000.0
2008-07-15 03:39:00,0.7973,0.79735,0.79725,0.79725,48700000.0
2008-07-15 03:40:00,0.7973,0.7973,0.79715,0.7973,261600006.0
2008-07-15 03:41:00,0.79725,0.7973,0.79715,0.79715,256200001.0
2008-07-15 03:42:00,0.79715,0.7972,0.79715,0.7972,19800000.0
2008-07-15 03:43:00,0.79715,0.7972,0.79695,0.7971,198300000.0
2008-07-15 03:44:00,0.79715,0.7972,0.7971,0.7972,9000000.0
2008-07-15 03:45:00,0.7972,0.79725,0.7972,0.7972,15200000.0
2008-07-15 03:46:00,0.7972,0.7972,0.79715,0.79715,38100000.0
2008-07-15 03:47:00,0.79715,0.79715,0.79705,0.79705,37700000.0
2008-07-15 03:48:00,0.79705,0.7971,0.79705,0.7971,58000000.0
2008-07-15 03:49:00,0.7971,0.7971,0.79705,0.79705,53100000.0
2008-07-15 03:50:00,0.79705,0.7971,0.79705,0.79705,6600000.0
2008-07-15 03:51:00,0.7971,0.7971,0.79705,0.7971,22400000.0
2008-07-15 03:52:00,0.7971,0.79715,0.7971,0.7971,34200000.0
2008-07-15 03:53:00,0.79715,0.79715,0.79705,0.7971,323800000.0
2008-07-15 03:54:00,0.79715,0.7972,0.7971,0.79715,176300000.0
2008-07-15 03:55:00,0.79715,0.7972,0.7971,0.79715,51900000.0
2008-07-15 03:56:00,0.79715,0.7972,0.79705,0.79715,20800000.0
2008-07-15 03:57:00,0.7972,0.7972,0.79715,0.79715,6600000.0
2008-07-15 03:58:00,0.7972,0.7972,0.7972,0.7972,21100000.0
2008-07-15 03:59:00,0.7972,0.7972,0.79715,0.7972,29600000.0
2008-07-15 04:00:00,0.7972,0.79725,0.7971,0.7972,68300000.0
2008-07-15 04:01:00,0.7972,0.79725,0.79705,0.7971,233535000.0
2008-07-15 04:02:00,0.79705,0.7972,0.79705,0.79715,135400000.0
2008-07-15 04:03:00,0.7971,0.79715,0.79705,0.79705,141100000.0
2008-07-15 04:04:00,0.7971,0.7971,0.79705,0.79705,34100000.0
2008-07-15 04:05:00,0.79705,0.79705,0.79705,0.79705,7700000.0
2008-07-15 04:06:00,0.79705,0.7971,0.79685,0.7969,176900000.0
2008-07-15 04:07:00,0.7969,0.79705,0.7969,0.79705,83000000.0
2008-07-15 04:08:00,0.79705,0.79705,0.797,0.797,59800000.0
2008-07-15 04:09:00,0.79695,0.797,0.79695,0.79695,136800000.0
2008-07-15 04:10:00,0.79695,0.797,0.79695,0.797,11700000.0
2008-07-15 04:11:00,0.797,0.7971,0.79685,0.79705,221300000.0
2008-07-15 04:12:00,0.79705,0.79715,0.7969,0.7969,290200001.0
2008-07-15 04:13:00,0.7969,0.797,0.7969,0.7969,151700000.0
2008-07-15 04:14:00,0.7969,0.79695,0.7969,0.7969,142200000.0
2008-07-15 04:15:00,0.7969,0.7969,0.79685,0.7969,62600000.0
2008-07-15 04:16:00,0.7969,0.7969,0.7969,0.7969,9300000.0
2008-07-15 04:17:00,0.7969,0.79695,0.7969,0.79695,8200000.0
2008-07-15 04:18:00,0.79695,0.79715,0.79695,0.7971,206600000.0
2008-07-15 04:19:00,0.7971,0.79715,0.79705,0.79705,117800000.0
2008-07-15 04:20:00,0.79705,0.79715,0.79705,0.79705,69100000.0
2008-07-15 04:21:00,0.79705,0.7971,0.797,0.797,107400000.0
2008-07-15 04:22:00,0.797,0.79705,0.797,0.79705,102100000.0
2008-07-15 04:23:00,0.79705,0.79705,0.79695,0.79695,73200000.0
2008-07-15 04:24:00,0.79695,0.797,0.79695,0.797,55700000.0
2008-07-15 04:25:00,0.797,0.7971,0.7969,0.7971,31500000.0
2008-07-15 04:26:00,0.79705,0.7971,0.79705,0.79705,12400000.0
2008-07-15 04:27:00,0.79705,0.79705,0.797,0.797,34400000.0
2008-07-15 04:28:00,0.79705,0.79705,0.7969,0.79705,109900000.0
2008-07-15 04:29:00,0.79705,0.79705,0.79705,0.79705,2400000.0
2008-07-15 04:30:00,0.7971,0.7971,0.79705,0.7971,3400000.0
2008-07-15 04:31:00,0.79705,0.7971,0.79705,0.79705,7600000.0
2008-07-15 04:32:00,0.797,0.79705,0.797,0.797,117900000.0
2008-07-15 04:33:00,0.79705,0.79705,0.797,0.79705,146400000.0
2008-07-15 04:34:00,0.79705,0.7972,0.79705,0.7972,17600000.0
2008-07-15 04:35:00,0.79715,0.7972,0.79695,0.79715,179100000.0
2008-07-15 04:36:00,0.79715,0.7973,0.7971,0.79715,100000000.0
2008-07-15 04:37:00,0.7972,0.79725,0.7972,0.79725,33600000.0
2008-07-15 04:38:00,0.79725,0.7973,0.7972,0.7972,128400000.0
2008-07-15 04:39:00,0.7972,0.7972,0.79705,0.7971,87400000.0
2008-07-15 04:40:00,0.7971,0.7973,0.7971,0.7973,182300000.0
2008-07-15 04:41:00,0.7973,0.7973,0.7973,0.7973,105400000.0
2008-07-15 04:42:00,0.7973,0.79735,0.7973,0.79735,104800000.0
2008-07-15 04:43:00,0.79735,0.79745,0.7973,0.79745,79800000.0
2008-07-15 04:44:00,0.79745,0.79745,0.79735,0.7974,76400000.0
2008-07-15 04:45:00,0.7974,0.7974,0.79735,0.79735,8000000.0
2008-07-15 04:46:00,0.7973,0.7973,0.79725,0.79725,85300000.0
2008-07-15 04:47:00,0.79725,0.7973,0.79725,0.7973,23700000.0
2008-07-15 04:48:00,0.79725,0.7973,0.79725,0.7973,42900000.0
2008-07-15 04:49:00,0.7973,0.79735,0.7973,0.7973,120200000.0
2008-07-15 04:50:00,0.7973,0.7973,0.7973,0.7973,37700000.0
2008-07-15 04:51:00,0.7973,0.79735,0.7973,0.7973,66200000.0
2008-07-15 04:52:00,0.7973,0.79735,0.7973,0.79735,82400000.0
2008-07-15 04:53:00,0.79735,0.7975,0.7973,0.7974,178000000.0
2008-07-15 04:54:00,0.7974,0.79745,0.79735,0.79745,68400000.0
2008-07-15 04:55:00,0.79745,0.79745,0.79745,0.79745,22600000.0
2008-07-15 04:56:00,0.79745,0.79745,0.79745,0.79745,3600000.0
2008-07-15 04:57:00,0.79745,0.79745,0.79745,0.79745,8100000.0
2008-07-15 04:58:00,0.79745,0.7975,0.79745,0.7975,84200000.0
2008-07-15 04:59:00,0.7975,0.79755,0.79745,0.7975,110100000.0
2008-07-15 05:00:00,0.7975,0.7975,0.7973,0.79735,237700001.0
2008-07-15 05:01:00,0.79735,0.7975,0.7973,0.79745,235100000.0
2008-07-15 05:02:00,0.79745,0.79745,0.7974,0.79745,68300000.0
2008-07-15 05:03:00,0.79745,0.7975,0.7974,0.79745,169900000.0
2008-07-15 05:04:00,0.79745,0.7975,0.79745,0.7975,135200000.0
2008-07-15 05:05:00,0.7975,0.79755,0.7975,0.79755,104200000.0
2008-07-15 05:06:00,0.79755,0.79755,0.79745,0.79745,60000000.0
2008-07-15 05:07:00,0.79745,0.7975,0.7974,0.7974,34300000.0
2008-07-15 05:08:00,0.7974,0.7975,0.7974,0.79745,81400000.0
2008-07-15 05:09:00,0.7974,0.79745,0.7973,0.79735,115900000.0
2008-07-15 05:10:00,0.7973,0.7974,0.79725,0.79735,213700000.0
2008-07-15 05:11:00,0.79735,0.7976,0.7973,0.79755,181100000.0
2008-07-15 05:12:00,0.79755,0.7976,0.79755,0.7976,148000000.0
2008-07-15 05:13:00,0.7976,0.7976,0.7975,0.7975,127700000.0
2008-07-15 05:14:00,0.7975,0.79755,0.7975,0.7975,132600000.0
2008-07-15 05:15:00,0.79755,0.79755,0.7975,0.7975,29800000.0
2008-07-15 05:16:00,0.7975,0.7975,0.7974,0.79745,78100000.0
2008-07-15 05:17:00,0.79745,0.79745,0.7973,0.7974,213900000.0
2008-07-15 05:18:00,0.7974,0.7974,0.79735,0.79735,20500000.0
2008-07-15 05:19:00,0.79735,0.79745,0.79735,0.7974,162400000.0
2008-07-15 05:20:00,0.79745,0.79745,0.7974,0.79745,170900000.0
2008-07-15 05:21:00,0.79745,0.79755,0.7974,0.7974,147700000.0
2008-07-15 05:22:00,0.79745,0.79745,0.79735,0.79735,81900000.0
2008-07-15 05:23:00,0.79735,0.7974,0.7973,0.79735,86300000.0
2008-07-15 05:24:00,0.7974,0.7974,0.79735,0.79735,3000000.0
2008-07-15 05:25:00,0.79735,0.7974,0.79735,0.79735,5000000.0
2008-07-15 05:26:00,0.79735,0.7974,0.7973,0.79735,154100000.0
2008-07-15 05:27:00,0.79735,0.79745,0.79735,0.79735,254600000.0
2008-07-15 05:28:00,0.7974,0.7974,0.79735,0.7974,98600000.0
2008-07-15 05:29:00,0.7974,0.7974,0.79735,0.79735,52900000.0
2008-07-15 05:30:00,0.79735,0.7975,0.79735,0.7975,66000000.0
2008-07-15 05:31:00,0.7975,0.7975,0.7973,0.7973,146200000.0
2008-07-15 05:32:00,0.7973,0.79735,0.7973,0.7973,116200000.0
2008-07-15 05:33:00,0.7973,0.7973,0.7973,0.7973,71800000.0
2008-07-15 05:34:00,0.7973,0.79735,0.7973,0.7973,117500000.0
2008-07-15 05:35:00,0.7973,0.7974,0.7973,0.79735,93500000.0
2008-07-15 05:36:00,0.79735,0.7974,0.79735,0.7974,54000000.0
2008-07-15 05:37:00,0.7974,0.79745,0.7974,0.79745,33900000.0
2008-07-15 05:38:00,0.7974,0.7974,0.79735,0.79735,87900000.0
2008-07-15 05:39:00,0.79717,0.79749,0.79717,0.79733,31300000.0
2008-07-15 05:40:00,0.79735,0.7974,0.79735,0.7974,47600000.0
2008-07-15 05:41:00,0.79745,0.7975,0.79735,0.79735,33900000.0
2008-07-15 05:42:00,0.79735,0.79735,0.7972,0.79725,52100000.0
2008-07-15 05:43:00,0.79725,0.79745,0.79725,0.79735,46600000.0
2008-07-15 05:44:00,0.7974,0.7974,0.7974,0.7974,1000000.0
2008-07-15 05:45:00,0.79735,0.7974,0.79735,0.7974,2000000.0
2008-07-15 05:46:00,0.79745,0.7975,0.79745,0.7975,9700000.0
2008-07-15 05:47:00,0.7975,0.79755,0.79745,0.7975,58300000.0
2008-07-15 05:48:00,0.7975,0.7975,0.7975,0.7975,28800000.0
2008-07-15 05:49:00,0.79755,0.7976,0.7975,0.7975,63100000.0
2008-07-15 05:50:00,0.7975,0.7975,0.79745,0.7975,50700000.0
2008-07-15 05:51:00,0.7975,0.79755,0.79745,0.7975,88300000.0
2008-07-15 05:52:00,0.7975,0.79755,0.79745,0.7975,139600000.0
2008-07-15 05:53:00,0.7975,0.7976,0.7975,0.79755,11700000.0
2008-07-15 05:54:00,0.7976,0.7977,0.79755,0.79755,60900000.0
2008-07-15 05:55:00,0.79755,0.7976,0.79755,0.7976,5000000.0
2008-07-15 05:56:00,0.79755,0.7976,0.79755,0.7976,7200000.0
2008-07-15 05:57:00,0.79755,0.79755,0.79755,0.79755,1000000.0
2008-07-15 05:58:00,0.7975,0.7976,0.7975,0.7976,56100000.0
2008-07-15 05:59:00,0.79765,0.79765,0.79755,0.79755,44100000.0
2008-07-15 06:00:00,0.79755,0.79755,0.7975,0.79755,7300000.0
2008-07-15 06:01:00,0.7975,0.7976,0.7975,0.7976,13600000.0
2008-07-15 06:02:00,0.79755,0.7976,0.79755,0.7976,6600000.0
2008-07-15 06:03:00,0.79745,0.79763,0.7974,0.79747,50100000.0
2008-07-15 06:04:00,0.7976,0.7976,0.79755,0.79755,9600000.0
2008-07-15 06:05:00,0.7976,0.7976,0.7975,0.79755,55300000.0
2008-07-15 06:06:00,0.79755,0.7976,0.7975,0.79755,43600000.0
2008-07-15 06:07:00,0.79755,0.79755,0.79745,0.79745,92700000.0
2008-07-15 06:08:00,0.7975,0.7976,0.7975,0.7975,100500000.0
2008-07-15 06:09:00,0.7975,0.7975,0.79745,0.7975,33200000.0
2008-07-15 06:10:00,0.79755,0.79755,0.7975,0.7975,24800000.0
2008-07-15 06:11:00,0.7975,0.79755,0.7975,0.79755,20000000.0
2008-07-15 06:12:00,0.79755,0.79765,0.79755,0.7976,38400000.0
2008-07-15 06:13:00,0.79765,0.7977,0.7976,0.79765,61100000.0
2008-07-15 06:14:00,0.79765,0.79765,0.79755,0.7976,55300000.0
2008-07-15 06:15:00,0.7976,0.79765,0.7976,0.7976,60600000.0
2008-07-15 06:16:00,0.79765,0.79765,0.7976,0.79765,13200000.0
2008-07-15 06:17:00,0.79765,0.79765,0.79765,0.79765,16600000.0
2008-07-15 06:18:00,0.79765,0.79765,0.79765,0.79765,2000000.0
2008-07-15 06:19:00,0.79765,0.79765,0.7976,0.7976,23200000.0
2008-07-15 06:20:00,0.7976,0.79765,0.7976,0.79765,19300000.0
2008-07-15 06:21:00,0.79765,0.79775,0.79765,0.7977,54300000.0
2008-07-15 06:22:00,0.7977,0.79775,0.7977,0.7977,64900000.0
2008-07-15 06:23:00,0.7977,0.7977,0.7977,0.7977,5400000.0
2008-07-15 06:24:00,0.7977,0.7978,0.7977,0.79775,23200000.0
2008-07-15 06:25:00,0.79775,0.79775,0.7977,0.7977,18800000.0
2008-07-15 06:26:00,0.7977,0.7977,0.79765,0.79765,4000000.0
2008-07-15 06:27:00,0.7976,0.79765,0.7976,0.79765,13600000.0
2008-07-15 06:28:00,0.7976,0.7976,0.7976,0.7976,11000000.0
2008-07-15 06:29:00,0.7976,0.7976,0.79755,0.7976,16600000.0
2008-07-15 06:30:00,0.7976,0.7977,0.7976,0.7976,54900000.0
2008-07-15 06:31:00,0.7976,0.79775,0.7976,0.7977,21700000.0
2008-07-15 06:32:00,0.7977,0.7977,0.7976,0.7976,7000000.0
2008-07-15 06:33:00,0.79765,0.79765,0.7976,0.7976,16000000.0
2008-07-15 06:34:00,0.7976,0.7976,0.7976,0.7976,6000000.0
2008-07-15 06:35:00,0.7976,0.7976,0.7975,0.7975,11200000.0
2008-07-15 06:36:00,0.79755,0.79755,0.7975,0.7975,2600000.0
2008-07-15 06:37:00,0.7975,0.7975,0.7975,0.7975,32700000.0
2008-07-15 06:38:00,0.7975,0.7975,0.7975,0.7975,6400000.0
2008-07-15 06:39:00,0.79755,0.79755,0.7975,0.7975,17200000.0
2008-07-15 06:40:00,0.7975,0.7975,0.79745,0.7975,69300000.0
2008-07-15 06:41:00,0.7975,0.7975,0.7975,0.7975,17000000.0
2008-07-15 06:42:00,0.79745,0.7975,0.79745,0.7975,42900000.0
2008-07-15 06:43:00,0.7975,0.79755,0.7975,0.7975,119000000.0
2008-07-15 06:44:00,0.7975,0.7975,0.7975,0.7975,122500000.0
2008-07-15 06:45:00,0.7975,0.7975,0.79745,0.79745,122700000.0
2008-07-15 06:46:00,0.79745,0.79745,0.79745,0.79745,19000000.0
2008-07-15 06:47:00,0.7974,0.79745,0.7974,0.7974,16300000.0
2008-07-15 06:48:00,0.7974,0.7974,0.79735,0.79735,23900000.0
2008-07-15 06:49:00,0.7973,0.79735,0.7973,0.7973,48900000.0
2008-07-15 06:50:00,0.79725,0.79725,0.79725,0.79725,3600000.0
2008-07-15 06:51:00,0.79725,0.79725,0.79725,0.79725,4600000.0
2008-07-15 06:52:00,0.7972,0.7972,0.7972,0.7972,6800000.0
2008-07-15 06:53:00,0.79725,0.7973,0.79725,0.7973,7000000.0
2008-07-15 06:54:00,0.79735,0.79735,0.7973,0.7973,6000000.0
2008-07-15 06:55:00,0.7973,0.79735,0.79725,0.79725,12000000.0
2008-07-15 06:56:00,0.79725,0.7973,0.7972,0.7972,96700000.0
2008-07-15 06:57:00,0.7972,0.79725,0.7972,0.79725,20000000.0
2008-07-15 06:58:00,0.79725,0.7973,0.79725,0.79725,54000000.0
2008-07-15 06:59:00,0.79725,0.7973,0.79725,0.7973,24000000.0
2008-07-15 07:00:00,0.79735,0.79735,0.7972,0.79725,40200000.0
2008-07-15 07:01:00,0.7973,0.7973,0.79715,0.7972,94400000.0
2008-07-15 07:02:00,0.7972,0.7973,0.7972,0.7973,44600000.0
2008-07-15 07:03:00,0.7973,0.7974,0.7973,0.7974,8000000.0
2008-07-15 07:04:00,0.7974,0.79755,0.79735,0.7975,101400000.0
2008-07-15 07:05:00,0.7975,0.79755,0.79745,0.79745,32300000.0
2008-07-15 07:06:00,0.7975,0.7975,0.79745,0.7975,39500000.0
2008-07-15 07:07:00,0.7975,0.79755,0.7975,0.79755,15200000.0
2008-07-15 07:08:00,0.79755,0.79755,0.79755,0.79755,3000000.0
2008-07-15 07:09:00,0.7976,0.7976,0.79755,0.79755,6000000.0
2008-07-15 07:10:00,0.79755,0.7977,0.79755,0.7976,32300000.0
2008-07-15 07:11:00,0.7976,0.7976,0.7976,0.7976,16800000.0
2008-07-15 07:12:00,0.7976,0.7976,0.79755,0.79755,66900000.0
2008-07-15 07:13:00,0.7976,0.7977,0.7976,0.7977,56800000.0
2008-07-15 07:14:00,0.7977,0.79785,0.7977,0.7978,38900000.0
2008-07-15 07:15:00,0.7978,0.7978,0.79775,0.79775,5200000.0
2008-07-15 07:16:00,0.7978,0.7978,0.79775,0.79775,10000000.0
2008-07-15 07:17:00,0.79775,0.79775,0.7977,0.7977,8600000.0
2008-07-15 07:18:00,0.7977,0.79775,0.7977,0.79775,19800000.0
2008-07-15 07:19:00,0.79775,0.79775,0.7977,0.7977,13700000.0
2008-07-15 07:20:00,0.79775,0.79775,0.79775,0.79775,2000000.0
2008-07-15 07:21:00,0.79775,0.7978,0.79775,0.7978,4200000.0
2008-07-15 07:22:00,0.7978,0.7978,0.79775,0.79775,22800000.0
2008-07-15 07:23:00,0.79775,0.79775,0.7977,0.7977,48000000.0
2008-07-15 07:24:00,0.79765,0.79765,0.7976,0.7976,73100000.0
2008-07-15 07:25:00,0.7976,0.7977,0.7976,0.79765,31500000.0
2008-07-15 07:26:00,0.79765,0.7977,0.79765,0.7977,6800000.0
2008-07-15 07:27:00,0.7977,0.79775,0.7977,0.79775,3000000.0
2008-07-15 07:28:00,0.7977,0.79775,0.7977,0.7977,13700000.0
2008-07-15 07:29:00,0.7977,0.7977,0.79765,0.7977,14000000.0
2008-07-15 07:30:00,0.79775,0.79775,0.79765,0.79765,25200000.0
2008-07-15 07:31:00,0.79765,0.79775,0.7976,0.79765,14800000.0
2008-07-15 07:32:00,0.7976,0.79775,0.7976,0.7977,19000000.0
2008-07-15 07:33:00,0.7977,0.7978,0.7976,0.79765,56000000.0
2008-07-15 07:34:00,0.7977,0.7977,0.79765,0.7977,13300000.0
2008-07-15 07:35:00,0.7977,0.7978,0.79765,0.79775,29600000.0
2008-07-15 07:36:00,0.7977,0.7978,0.7977,0.7977,10000000.0
2008-07-15 07:37:00,0.7977,0.7977,0.7976,0.7976,63200000.0
2008-07-15 07:38:00,0.7976,0.79765,0.7976,0.7976,23400000.0
2008-07-15 07:39:00,0.79765,0.79765,0.7976,0.7976,18700000.0
2008-07-15 07:40:00,0.79765,0.79765,0.7976,0.7976,35600000.0
2008-07-15 07:41:00,0.79765,0.7977,0.7976,0.7976,68800000.0
2008-07-15 07:42:00,0.7976,0.7977,0.7976,0.7977,80000000.0
2008-07-15 07:43:00,0.79765,0.7977,0.7976,0.7977,24200000.0
2008-07-15 07:44:00,0.79775,0.79787,0.7977,0.79776,16000000.0
2008-07-15 07:45:00,0.7977,0.7977,0.7977,0.7977,4200000.0
2008-07-15 07:46:00,0.7977,0.7977,0.79765,0.79765,13200000.0
2008-07-15 07:47:00,0.79765,0.79765,0.79725,0.7973,281900003.0
2008-07-15 07:48:00,0.7973,0.7975,0.79725,0.7974,162900000.0
2008-07-15 07:49:00,0.7974,0.79745,0.7973,0.79745,124100000.0
2008-07-15 07:50:00,0.7974,0.79745,0.7974,0.7974,14900000.0
2008-07-15 07:51:00,0.7974,0.7974,0.7974,0.7974,18200000.0
2008-07-15 07:52:00,0.79745,0.79745,0.7974,0.79745,12000000.0
2008-07-15 07:53:00,0.79745,0.79755,0.7974,0.79755,18400000.0
2008-07-15 07:54:00,0.79755,0.79755,0.7975,0.79755,11600000.0
2008-07-15 07:55:00,0.79755,0.79765,0.7975,0.79765,33800000.0
2008-07-15 07:56:00,0.79765,0.79765,0.79745,0.7975,72000000.0
2008-07-15 07:57:00,0.7975,0.79755,0.7975,0.79755,8200000.0
2008-07-15 07:58:00,0.7975,0.79765,0.7975,0.79765,118900000.0
2008-07-15 07:59:00,0.7977,0.7977,0.7976,0.79765,66000000.0
2008-07-15 08:00:00,0.79765,0.7977,0.7975,0.79755,41500000.0
2008-07-15 08:01:00,0.7975,0.7975,0.7975,0.7975,42500000.0
2008-07-15 08:02:00,0.7975,0.79755,0.7975,0.79755,10400000.0
2008-07-15 08:03:00,0.79755,0.7976,0.7975,0.79755,18900000.0
2008-07-15 08:04:00,0.79755,0.79755,0.7975,0.7975,162700000.0
2008-07-15 08:05:00,0.7975,0.79755,0.7974,0.7974,204700000.0
2008-07-15 08:06:00,0.79745,0.7976,0.79745,0.7975,99100000.0
2008-07-15 08:07:00,0.7975,0.7975,0.7975,0.7975,3400000.0
2008-07-15 08:08:00,0.7975,0.79755,0.79745,0.7975,45500000.0
2008-07-15 08:09:00,0.79755,0.7976,0.79755,0.7976,49200000.0
2008-07-15 08:10:00,0.79755,0.7976,0.79745,0.79745,90900000.0
2008-07-15 08:11:00,0.79745,0.79755,0.79745,0.7975,41900000.0
2008-07-15 08:12:00,0.7975,0.79755,0.79745,0.79745,80300000.0
2008-07-15 08:13:00,0.79745,0.79745,0.7974,0.7974,119900000.0
2008-07-15 08:14:00,0.7974,0.7974,0.79735,0.7974,116900000.0
2008-07-15 08:15:00,0.7974,0.7975,0.7974,0.7974,156100004.0
2008-07-15 08:16:00,0.7974,0.79755,0.7974,0.7975,351499999.0
2008-07-15 08:17:00,0.7975,0.7976,0.7975,0.7975,134900000.0
2008-07-15 08:18:00,0.79755,0.7976,0.7975,0.79755,18700000.0
2008-07-15 08:19:00,0.79755,0.7976,0.79755,0.79755,19000000.0
2008-07-15 08:20:00,0.7976,0.7976,0.7974,0.7974,143100000.0
2008-07-15 08:21:00,0.7974,0.7974,0.7973,0.79735,67400000.0
2008-07-15 08:22:00,0.79735,0.7974,0.79735,0.7974,47900000.0
2008-07-15 08:23:00,0.7974,0.7975,0.79735,0.7975,69600000.0
2008-07-15 08:24:00,0.7975,0.7975,0.7975,0.7975,97000000.0
2008-07-15 08:25:00,0.79745,0.79745,0.79735,0.79735,30700000.0
2008-07-15 08:26:00,0.7974,0.7974,0.79735,0.7974,7000000.0
2008-07-15 08:27:00,0.7974,0.79745,0.79735,0.79745,48100000.0
2008-07-15 08:28:00,0.79745,0.7975,0.79735,0.7975,147300000.0
2008-07-15 08:29:00,0.7975,0.79755,0.7973,0.7973,122800000.0
2008-07-15 08:30:00,0.79725,0.7974,0.79725,0.7974,39700000.0
2008-07-15 08:31:00,0.7974,0.79775,0.7974,0.7977,154800000.0
2008-07-15 08:32:00,0.79765,0.79775,0.7976,0.79775,83800000.0
2008-07-15 08:33:00,0.7978,0.7978,0.79765,0.79775,137600000.0
2008-07-15 08:34:00,0.79775,0.79785,0.7977,0.79785,191099999.0
2008-07-15 08:35:00,0.79785,0.79795,0.7978,0.7979,147300000.0
2008-07-15 08:36:00,0.7979,0.79815,0.79775,0.79775,214300000.0
2008-07-15 08:37:00,0.79775,0.79805,0.79775,0.798,277999999.0
2008-07-15 08:38:00,0.798,0.7981,0.798,0.79805,270800000.0
2008-07-15 08:39:00,0.79805,0.7981,0.7977,0.7977,200000000.0
2008-07-15 08:40:00,0.7977,0.7979,0.7977,0.7978,142600000.0
2008-07-15 08:41:00,0.7978,0.7978,0.79775,0.79775,79100000.0
2008-07-15 08:42:00,0.79775,0.7978,0.7977,0.79775,58600000.0
2008-07-15 08:43:00,0.7978,0.79785,0.7978,0.79785,45600000.0
2008-07-15 08:44:00,0.7978,0.79785,0.79775,0.7978,138000000.0
2008-07-15 08:45:00,0.7978,0.7978,0.7977,0.7977,139100000.0
2008-07-15 08:46:00,0.7977,0.79775,0.7977,0.7977,91800000.0
2008-07-15 08:47:00,0.7977,0.79775,0.79765,0.7977,120700000.0
2008-07-15 08:48:00,0.7977,0.7978,0.7977,0.7978,110200000.0
2008-07-15 08:49:00,0.79775,0.7978,0.79775,0.79775,50800000.0
2008-07-15 08:50:00,0.79775,0.7982,0.79775,0.7982,352900000.0
2008-07-15 08:51:00,0.7982,0.7984,0.7982,0.79835,154900000.0
2008-07-15 08:52:00,0.79835,0.79835,0.79795,0.79815,322100000.0
2008-07-15 08:53:00,0.79815,0.79815,0.798,0.798,81000000.0
2008-07-15 08:54:00,0.798,0.7981,0.798,0.79805,74300000.0
2008-07-15 08:55:00,0.7981,0.79815,0.79805,0.7981,68300000.0
2008-07-15 08:56:00,0.79805,0.7981,0.79795,0.79795,77300000.0
2008-07-15 08:57:00,0.79795,0.79795,0.7977,0.7978,414800000.0
2008-07-15 08:58:00,0.7978,0.79785,0.7976,0.7977,205700000.0
2008-07-15 08:59:00,0.7977,0.7977,0.7976,0.79765,62900000.0
2008-07-15 09:00:00,0.79765,0.79765,0.7975,0.79755,83800000.0
2008-07-15 09:01:00,0.79755,0.79755,0.7974,0.7974,126100000.0
2008-07-15 09:02:00,0.7974,0.79745,0.79725,0.7973,170900000.0
2008-07-15 09:03:00,0.7974,0.7974,0.79725,0.79735,117200000.0
2008-07-15 09:04:00,0.79735,0.7974,0.7973,0.7973,113400000.0
2008-07-15 09:05:00,0.7973,0.79755,0.7973,0.79755,146100000.0
2008-07-15 09:06:00,0.79755,0.7977,0.79755,0.79755,185900000.0
2008-07-15 09:07:00,0.79755,0.7978,0.7975,0.79775,226100000.0
2008-07-15 09:08:00,0.7977,0.7981,0.7977,0.7981,326900000.0
2008-07-15 09:09:00,0.798,0.7982,0.7979,0.79805,313199999.0
2008-07-15 09:10:00,0.79805,0.79815,0.79795,0.7981,351000001.0
2008-07-15 09:11:00,0.7981,0.7981,0.79805,0.79805,296700000.0
2008-07-15 09:12:00,0.7981,0.7981,0.7979,0.79805,126800000.0
2008-07-15 09:13:00,0.798,0.7982,0.79795,0.7981,125300000.0
2008-07-15 09:14:00,0.7981,0.79815,0.798,0.79805,112300000.0
2008-07-15 09:15:00,0.79805,0.79815,0.79795,0.79805,223600000.0
2008-07-15 09:16:00,0.79805,0.7982,0.79805,0.7981,213900000.0
2008-07-15 09:17:00,0.7981,0.7981,0.79795,0.79795,176499999.0
2008-07-15 09:18:00,0.79795,0.7981,0.79795,0.79805,104300000.0
2008-07-15 09:19:00,0.79805,0.7981,0.7979,0.7979,85300000.0
2008-07-15 09:20:00,0.7979,0.79795,0.7979,0.7979,57100000.0
2008-07-15 09:21:00,0.7979,0.7979,0.79785,0.7979,112300000.0
2008-07-15 09:22:00,0.7979,0.79795,0.79785,0.7979,91000000.0
2008-07-15 09:23:00,0.7979,0.7979,0.79785,0.7979,25600000.0
2008-07-15 09:24:00,0.7979,0.7982,0.7979,0.79805,191999998.0
2008-07-15 09:25:00,0.7981,0.79825,0.7978,0.7978,280700001.0
2008-07-15 09:26:00,0.79785,0.7979,0.79775,0.79775,197700000.0
2008-07-15 09:27:00,0.7977,0.7978,0.7977,0.7977,193600000.0
2008-07-15 09:28:00,0.79775,0.7978,0.7977,0.7977,102500000.0
2008-07-15 09:29:00,0.7977,0.79805,0.79755,0.798,194100000.0
2008-07-15 09:30:00,0.79795,0.798,0.79785,0.79795,106300000.0
2008-07-15 09:31:00,0.79795,0.79815,0.79795,0.79805,149200000.0
2008-07-15 09:32:00,0.79805,0.7981,0.79795,0.798,138900000.0
2008-07-15 09:33:00,0.798,0.798,0.7979,0.7979,119000000.0
2008-07-15 09:34:00,0.7979,0.7979,0.7976,0.79765,155500000.0
2008-07-15 09:35:00,0.7977,0.7977,0.79755,0.7976,129300000.0
2008-07-15 09:36:00,0.7976,0.7976,0.7972,0.7973,259599999.0
2008-07-15 09:37:00,0.7973,0.7974,0.7972,0.7973,153900000.0
2008-07-15 09:38:00,0.7973,0.79745,0.7973,0.7974,168500000.0
2008-07-15 09:39:00,0.79745,0.79745,0.7973,0.7973,150000002.0
2008-07-15 09:40:00,0.7973,0.79755,0.79725,0.7975,221100000.0
2008-07-15 09:41:00,0.7975,0.79755,0.7973,0.7973,200300000.0
2008-07-15 09:42:00,0.7973,0.79735,0.7972,0.7973,94600000.0
2008-07-15 09:43:00,0.7973,0.7973,0.79715,0.7972,133400000.0
2008-07-15 09:44:00,0.7972,0.7975,0.7972,0.79745,265000000.0
2008-07-15 09:45:00,0.79745,0.79755,0.79735,0.79735,211000000.0
2008-07-15 09:46:00,0.79735,0.79745,0.79735,0.79745,83400000.0
2008-07-15 09:47:00,0.79745,0.7975,0.79745,0.7975,12000000.0
2008-07-15 09:48:00,0.7975,0.79755,0.79735,0.7974,99500000.0
2008-07-15 09:49:00,0.79735,0.7975,0.79735,0.7975,70300000.0
2008-07-15 09:50:00,0.7975,0.79755,0.7972,0.79725,266800000.0
2008-07-15 09:51:00,0.7973,0.7975,0.7973,0.7974,271900000.0
2008-07-15 09:52:00,0.7974,0.79755,0.79735,0.7975,156700000.0
2008-07-15 09:53:00,0.7975,0.79755,0.7974,0.7974,121600000.0
2008-07-15 09:54:00,0.7974,0.79745,0.79725,0.79725,234100000.0
2008-07-15 09:55:00,0.79725,0.7973,0.7972,0.7973,136700000.0
2008-07-15 09:56:00,0.7973,0.79735,0.7972,0.7972,198300000.0
2008-07-15 09:57:00,0.7972,0.7972,0.797,0.79705,175400000.0
2008-07-15 09:58:00,0.797,0.797,0.7968,0.797,139000000.0
2008-07-15 09:59:00,0.797,0.79705,0.79685,0.79705,81900000.0
2008-07-15 10:00:00,0.79705,0.79725,0.7969,0.7969,167400000.0
2008-07-15 10:01:00,0.79695,0.7972,0.79685,0.79685,206200000.0
2008-07-15 10:02:00,0.7968,0.797,0.7968,0.7969,196000001.0
2008-07-15 10:03:00,0.7969,0.7969,0.7964,0.7964,243600000.0
2008-07-15 10:04:00,0.7964,0.79655,0.79635,0.7964,244100000.0
2008-07-15 10:05:00,0.7964,0.79655,0.7963,0.79655,104200000.0
2008-07-15 10:06:00,0.79655,0.7966,0.79645,0.7966,184700000.0
2008-07-15 10:07:00,0.79655,0.7966,0.7964,0.79645,148300000.0
2008-07-15 10:08:00,0.79645,0.7966,0.7964,0.79655,177200000.0
2008-07-15 10:09:00,0.7966,0.7966,0.7963,0.79645,272500000.0
2008-07-15 10:10:00,0.79645,0.7965,0.7962,0.7962,149000000.0
2008-07-15 10:11:00,0.7962,0.79625,0.7953,0.79565,434799997.0
2008-07-15 10:12:00,0.7957,0.7957,0.7954,0.7955,170700000.0
2008-07-15 10:13:00,0.7955,0.79555,0.7954,0.7954,437900005.0
2008-07-15 10:14:00,0.79545,0.7956,0.7954,0.79545,105600000.0
2008-07-15 10:15:00,0.79545,0.7955,0.7951,0.7952,272000000.0
2008-07-15 10:16:00,0.79525,0.79545,0.7952,0.7954,138200000.0
2008-07-15 10:17:00,0.7954,0.79545,0.7953,0.79535,140900000.0
2008-07-15 10:18:00,0.79535,0.7954,0.7952,0.7953,162200001.0
2008-07-15 10:19:00,0.79535,0.7954,0.7952,0.79525,186300000.0
2008-07-15 10:20:00,0.79525,0.7953,0.7952,0.7953,189400000.0
2008-07-15 10:21:00,0.7953,0.7953,0.79505,0.7951,168300000.0
2008-07-15 10:22:00,0.7951,0.79535,0.7951,0.79535,155200000.0
2008-07-15 10:23:00,0.79535,0.79545,0.7952,0.7954,226000000.0
2008-07-15 10:24:00,0.79545,0.79545,0.7951,0.79535,211000000.0
2008-07-15 10:25:00,0.79535,0.7954,0.79525,0.79525,206100000.0
2008-07-15 10:26:00,0.7953,0.7953,0.7951,0.7951,172600000.0
2008-07-15 10:27:00,0.79515,0.7952,0.795,0.795,180200000.0
2008-07-15 10:28:00,0.795,0.79545,0.79495,0.79525,202500000.0
2008-07-15 10:29:00,0.79525,0.79535,0.7952,0.7952,203500000.0
2008-07-15 10:30:00,0.79455,0.79455,0.7934,0.7943,744500002.0
2008-07-15 10:31:00,0.7942,0.79485,0.7942,0.79475,284400000.0
2008-07-15 10:32:00,0.7948,0.7953,0.7948,0.79505,606700001.0
2008-07-15 10:33:00,0.79505,0.7953,0.79505,0.79515,289900000.0
2008-07-15 10:34:00,0.7952,0.7953,0.79515,0.7952,342500000.0
2008-07-15 10:35:00,0.7952,0.7952,0.7948,0.7948,350200001.0
2008-07-15 10:36:00,0.79485,0.7955,0.7948,0.79545,420100000.0
2008-07-15 10:37:00,0.79545,0.79605,0.79545,0.7959,218000000.0
2008-07-15 10:38:00,0.7959,0.79595,0.7958,0.7958,166800000.0
2008-07-15 10:39:00,0.7958,0.7961,0.79575,0.79605,269400000.0
2008-07-15 10:40:00,0.7961,0.7962,0.7959,0.7961,761099996.0
2008-07-15 10:41:00,0.7961,0.7961,0.7957,0.7957,392600000.0
2008-07-15 10:42:00,0.7957,0.7958,0.79545,0.7955,522899998.0
2008-07-15 10:43:00,0.7955,0.796,0.7955,0.7958,523700001.0
2008-07-15 10:44:00,0.7958,0.7959,0.79575,0.79585,734699994.0
2008-07-15 10:45:00,0.79585,0.796,0.79565,0.7958,372400000.0
2008-07-15 10:46:00,0.79575,0.79585,0.7955,0.7955,296200001.0
2008-07-15 10:47:00,0.7955,0.79555,0.7953,0.7955,366700000.0
2008-07-15 10:48:00,0.7955,0.79565,0.7954,0.7956,266000000.0
2008-07-15 10:49:00,0.7956,0.7956,0.79535,0.79535,235100000.0
2008-07-15 10:50:00,0.7954,0.7954,0.79525,0.79525,170500000.0
2008-07-15 10:51:00,0.79525,0.79555,0.79525,0.79555,126900000.0
2008-07-15 10:52:00,0.7955,0.79555,0.7955,0.7955,58800000.0
2008-07-15 10:53:00,0.7955,0.79555,0.7955,0.7955,95300000.0
2008-07-15 10:54:00,0.7955,0.7955,0.7954,0.7955,238199999.0
2008-07-15 10:55:00,0.7955,0.7956,0.79535,0.7954,186600000.0
2008-07-15 10:56:00,0.7954,0.7956,0.7954,0.79555,107000000.0
2008-07-15 10:57:00,0.79555,0.7956,0.7955,0.79555,122500000.0
2008-07-15 10:58:00,0.79555,0.79555,0.79545,0.79545,111000000.0
2008-07-15 10:59:00,0.79545,0.7956,0.7954,0.7955,141500000.0
2008-07-15 11:00:00,0.7955,0.7955,0.79445,0.79475,315900001.0
2008-07-15 11:01:00,0.79475,0.79515,0.7947,0.7951,156200000.0
2008-07-15 11:02:00,0.7951,0.7951,0.79465,0.79475,162900000.0
2008-07-15 11:03:00,0.7948,0.79515,0.7947,0.79515,173000000.0
2008-07-15 11:04:00,0.7952,0.7957,0.79505,0.7954,197200000.0
2008-07-15 11:05:00,0.7954,0.79585,0.7953,0.7957,215299999.0
2008-07-15 11:06:00,0.7957,0.79605,0.7956,0.7959,234100000.0
2008-07-15 11:07:00,0.7959,0.7959,0.7953,0.7953,186800000.0
2008-07-15 11:08:00,0.7953,0.7954,0.79525,0.7953,182399999.0
2008-07-15 11:09:00,0.7953,0.7953,0.7952,0.7953,90400000.0
2008-07-15 11:10:00,0.7953,0.79535,0.79525,0.79535,120100000.0
2008-07-15 11:11:00,0.79535,0.7954,0.79535,0.79535,46300000.0
2008-07-15 11:12:00,0.79535,0.79535,0.795,0.79515,143400000.0
2008-07-15 11:13:00,0.7952,0.7957,0.79515,0.7957,163100000.0
2008-07-15 11:14:00,0.7957,0.7957,0.7956,0.7956,96600000.0
2008-07-15 11:15:00,0.7956,0.79575,0.79555,0.7957,216900000.0
2008-07-15 11:16:00,0.7957,0.7958,0.79545,0.7955,227200000.0
2008-07-15 11:17:00,0.7955,0.7957,0.79545,0.79565,268500000.0
2008-07-15 11:18:00,0.7957,0.7963,0.79565,0.7962,234100000.0
2008-07-15 11:19:00,0.7961,0.79645,0.7961,0.7963,243400000.0
2008-07-15 11:20:00,0.7963,0.79655,0.79615,0.79615,272900001.0
2008-07-15 11:21:00,0.79615,0.79635,0.79615,0.7963,324300002.0
2008-07-15 11:22:00,0.7963,0.79645,0.79625,0.7963,246700001.0
2008-07-15 11:23:00,0.7963,0.79665,0.79625,0.7966,276999999.0
2008-07-15 11:24:00,0.79655,0.7966,0.7963,0.79635,249400004.0
2008-07-15 11:25:00,0.79635,0.79645,0.7963,0.7964,155400000.0
2008-07-15 11:26:00,0.7964,0.7965,0.7964,0.79645,260600000.0
2008-07-15 11:27:00,0.79645,0.7966,0.79635,0.7964,229400000.0
2008-07-15 11:28:00,0.7964,0.7965,0.7961,0.7961,284000000.0
2008-07-15 11:29:00,0.79615,0.79615,0.7958,0.79605,209300000.0
2008-07-15 11:30:00,0.79605,0.7961,0.79585,0.7959,171500000.0
2008-07-15 11:31:00,0.79585,0.796,0.79585,0.796,150300000.0
2008-07-15 11:32:00,0.79595,0.796,0.7958,0.7958,382400001.0
2008-07-15 11:33:00,0.7958,0.79595,0.79555,0.79595,361699999.0
2008-07-15 11:34:00,0.79595,0.7963,0.79595,0.7962,247000000.0
2008-07-15 11:35:00,0.79615,0.7962,0.79605,0.7961,196500000.0
2008-07-15 11:36:00,0.7961,0.7961,0.7956,0.7956,345200000.0
2008-07-15 11:37:00,0.7956,0.7958,0.7956,0.79575,302000000.0
2008-07-15 11:38:00,0.79575,0.79575,0.79555,0.7957,181700000.0
2008-07-15 11:39:00,0.79575,0.7958,0.79565,0.79575,141300000.0
2008-07-15 11:40:00,0.79575,0.7959,0.79545,0.79555,412900002.0
2008-07-15 11:41:00,0.79555,0.79565,0.79545,0.79545,141500000.0
2008-07-15 11:42:00,0.79545,0.7955,0.79515,0.7955,177300000.0
2008-07-15 11:43:00,0.7955,0.7958,0.7954,0.7957,363600001.0
2008-07-15 11:44:00,0.79575,0.7958,0.7956,0.79565,222300000.0
2008-07-15 11:45:00,0.79565,0.7957,0.7956,0.79565,73100000.0
2008-07-15 11:46:00,0.79565,0.79575,0.79555,0.79555,298000001.0
2008-07-15 11:47:00,0.7956,0.7957,0.79555,0.7957,139000000.0
2008-07-15 11:48:00,0.7957,0.7957,0.79545,0.79555,194000000.0
2008-07-15 11:49:00,0.7955,0.7955,0.7953,0.79535,130700000.0
2008-07-15 11:50:00,0.79535,0.79535,0.7951,0.7952,168000000.0
2008-07-15 11:51:00,0.7952,0.7953,0.79515,0.7953,203600000.0
2008-07-15 11:52:00,0.7953,0.7953,0.79515,0.7952,315400000.0
2008-07-15 11:53:00,0.7952,0.79545,0.79515,0.7954,326599998.0
2008-07-15 11:54:00,0.7954,0.7955,0.79535,0.79545,149700000.0
2008-07-15 11:55:00,0.7954,0.79565,0.7954,0.7955,337399999.0
2008-07-15 11:56:00,0.79545,0.7958,0.79545,0.7957,259999998.0
2008-07-15 11:57:00,0.7957,0.7958,0.7957,0.7958,335900004.0
2008-07-15 11:58:00,0.7958,0.79585,0.79575,0.79585,413400000.0
2008-07-15 11:59:00,0.79585,0.796,0.7958,0.7958,237100000.0
2008-07-15 12:00:00,0.7958,0.79585,0.79545,0.79545,216699999.0
2008-07-15 12:01:00,0.7955,0.7955,0.7954,0.79545,117900000.0
2008-07-15 12:02:00,0.79545,0.79545,0.7954,0.7954,46500000.0
2008-07-15 12:03:00,0.79545,0.7955,0.79545,0.7955,35200000.0
2008-07-15 12:04:00,0.7955,0.7955,0.7954,0.7954,63600000.0
2008-07-15 12:05:00,0.7954,0.7955,0.7954,0.79545,70500000.0
2008-07-15 12:06:00,0.79545,0.7955,0.7954,0.79545,62500000.0
2008-07-15 12:07:00,0.7954,0.79545,0.79535,0.7954,107000000.0
2008-07-15 12:08:00,0.7954,0.79545,0.79535,0.79545,77200000.0
2008-07-15 12:09:00,0.79545,0.79555,0.7954,0.7955,102000000.0
2008-07-15 12:10:00,0.7955,0.7961,0.7955,0.7961,158300000.0
2008-07-15 12:11:00,0.79605,0.79615,0.79585,0.7959,152000000.0
2008-07-15 12:12:00,0.79595,0.79595,0.79565,0.7957,196900000.0
2008-07-15 12:13:00,0.7957,0.796,0.79565,0.79595,204500000.0
2008-07-15 12:14:00,0.7959,0.79605,0.79585,0.796,182600000.0
2008-07-15 12:15:00,0.796,0.79605,0.79595,0.79595,89300000.0
2008-07-15 12:16:00,0.79595,0.79595,0.7958,0.7958,87900000.0
2008-07-15 12:17:00,0.79585,0.79595,0.79575,0.7959,119300000.0
2008-07-15 12:18:00,0.7959,0.79595,0.79575,0.7958,86700000.0
2008-07-15 12:19:00,0.7958,0.79585,0.79575,0.79575,95300000.0
2008-07-15 12:20:00,0.79575,0.79575,0.7955,0.79555,67200000.0
2008-07-15 12:21:00,0.7956,0.79565,0.7955,0.7956,77800000.0
2008-07-15 12:22:00,0.79555,0.7956,0.7955,0.79555,134400000.0
2008-07-15 12:23:00,0.79555,0.79555,0.7952,0.7953,192100000.0
2008-07-15 12:24:00,0.7953,0.7953,0.7952,0.7952,134000000.0
2008-07-15 12:25:00,0.79525,0.79525,0.795,0.79505,105200000.0
2008-07-15 12:26:00,0.79505,0.79515,0.79505,0.79515,90600000.0
2008-07-15 12:27:00,0.79515,0.7952,0.79505,0.7951,150100000.0
2008-07-15 12:28:00,0.7951,0.79525,0.7951,0.79515,102400000.0
2008-07-15 12:29:00,0.79515,0.79525,0.79515,0.7952,62900000.0
2008-07-15 12:30:00,0.7952,0.79535,0.7952,0.79535,179800001.0
2008-07-15 12:31:00,0.79535,0.7954,0.7953,0.7954,69000000.0
2008-07-15 12:32:00,0.7954,0.7954,0.7953,0.79535,106900000.0
2008-07-15 12:33:00,0.79535,0.79535,0.7953,0.7953,36300000.0
2008-07-15 12:34:00,0.7953,0.7954,0.7953,0.79535,86700000.0
2008-07-15 12:35:00,0.7954,0.7954,0.7953,0.79535,117100000.0
2008-07-15 12:36:00,0.79535,0.79535,0.7953,0.7953,36200000.0
2008-07-15 12:37:00,0.7953,0.79535,0.7953,0.7953,29800000.0
2008-07-15 12:38:00,0.7953,0.7953,0.7953,0.7953,49200000.0
2008-07-15 12:39:00,0.7953,0.7954,0.7952,0.7954,132700000.0
2008-07-15 12:40:00,0.79535,0.7955,0.79525,0.79545,130200000.0
2008-07-15 12:41:00,0.79545,0.79545,0.79525,0.79535,112100000.0
2008-07-15 12:42:00,0.7954,0.79565,0.79535,0.7956,153800000.0
2008-07-15 12:43:00,0.79565,0.7958,0.79565,0.7957,89300000.0
2008-07-15 12:44:00,0.79575,0.79575,0.79555,0.7956,76000000.0
2008-07-15 12:45:00,0.7956,0.7956,0.7955,0.79555,58500000.0
2008-07-15 12:46:00,0.79555,0.7956,0.79555,0.7956,66100000.0
2008-07-15 12:47:00,0.7956,0.7959,0.7956,0.7958,216800000.0
2008-07-15 12:48:00,0.7958,0.7959,0.7957,0.7959,151000000.0
2008-07-15 12:49:00,0.7959,0.79595,0.7958,0.79585,137500000.0
2008-07-15 12:50:00,0.7958,0.79595,0.7958,0.7959,166400000.0
2008-07-15 12:51:00,0.7959,0.79595,0.7958,0.7959,97400000.0
2008-07-15 12:52:00,0.7959,0.79595,0.79585,0.79585,118600000.0
2008-07-15 12:53:00,0.7959,0.79595,0.7958,0.79585,174500000.0
2008-07-15 12:54:00,0.7959,0.7961,0.79585,0.7961,99500000.0
2008-07-15 12:55:00,0.7961,0.79615,0.796,0.79605,98200000.0
2008-07-15 12:56:00,0.79605,0.79635,0.79605,0.7963,116100000.0
2008-07-15 12:57:00,0.7963,0.7963,0.7958,0.7959,126200000.0
2008-07-15 12:58:00,0.7959,0.79595,0.79585,0.7959,156300000.0
2008-07-15 12:59:00,0.7959,0.79605,0.79585,0.79605,111900000.0
2008-07-15 13:00:00,0.796,0.796,0.7958,0.7958,142000000.0
2008-07-15 13:01:00,0.79585,0.7959,0.7957,0.7958,175800000.0
2008-07-15 13:02:00,0.7958,0.7959,0.7958,0.79585,153500000.0
2008-07-15 13:03:00,0.79585,0.7959,0.7958,0.79585,107000000.0
2008-07-15 13:04:00,0.79585,0.79585,0.7958,0.7958,53200000.0
2008-07-15 13:05:00,0.7958,0.79585,0.7958,0.7958,61100000.0
2008-07-15 13:06:00,0.79585,0.79585,0.7956,0.7956,180000000.0
2008-07-15 13:07:00,0.7956,0.79565,0.7955,0.79565,98700000.0
2008-07-15 13:08:00,0.79565,0.7957,0.7956,0.79565,46700000.0
2008-07-15 13:09:00,0.79565,0.79565,0.79555,0.7956,89700000.0
2008-07-15 13:10:00,0.79565,0.7957,0.7956,0.79565,46300000.0
2008-07-15 13:11:00,0.7957,0.7957,0.79565,0.7957,75800000.0
2008-07-15 13:12:00,0.7957,0.79575,0.79565,0.79575,40200000.0
2008-07-15 13:13:00,0.7957,0.7957,0.79565,0.7957,58200000.0
2008-07-15 13:14:00,0.7957,0.7957,0.79565,0.7957,65500000.0
2008-07-15 13:15:00,0.7957,0.79575,0.79565,0.7957,37400000.0
2008-07-15 13:16:00,0.79575,0.79585,0.7957,0.79585,36200000.0
2008-07-15 13:17:00,0.79585,0.79585,0.7958,0.79585,44200000.0
2008-07-15 13:18:00,0.79585,0.7959,0.7958,0.7958,55700000.0
2008-07-15 13:19:00,0.7958,0.7958,0.79555,0.7956,50700000.0
2008-07-15 13:20:00,0.7956,0.7957,0.7956,0.7956,90000000.0
2008-07-15 13:21:00,0.79565,0.7957,0.7956,0.79565,60800000.0
2008-07-15 13:22:00,0.79565,0.7957,0.79555,0.79565,96600000.0
2008-07-15 13:23:00,0.79565,0.79575,0.79555,0.7956,129700000.0
2008-07-15 13:24:00,0.7956,0.7956,0.79555,0.79555,110900000.0
2008-07-15 13:25:00,0.79555,0.7958,0.79555,0.79565,143400000.0
2008-07-15 13:26:00,0.79565,0.79575,0.79565,0.7957,42400000.0
2008-07-15 13:27:00,0.7957,0.7957,0.7957,0.7957,22400000.0
2008-07-15 13:28:00,0.7957,0.79575,0.7957,0.7957,18500000.0
2008-07-15 13:29:00,0.7957,0.79575,0.79565,0.7957,67700000.0
2008-07-15 13:30:00,0.79565,0.79565,0.7955,0.7956,207500000.0
2008-07-15 13:31:00,0.7956,0.7956,0.7955,0.7955,91900000.0
2008-07-15 13:32:00,0.7955,0.7957,0.79545,0.79565,130300000.0
2008-07-15 13:33:00,0.7957,0.79575,0.79565,0.79575,64400000.0
2008-07-15 13:34:00,0.79575,0.7958,0.7956,0.7957,133900000.0
2008-07-15 13:35:00,0.7957,0.7959,0.7957,0.79585,116400000.0
2008-07-15 13:36:00,0.7959,0.796,0.79585,0.7959,102299999.0
2008-07-15 13:37:00,0.7959,0.79625,0.7959,0.79615,160000000.0
2008-07-15 13:38:00,0.79615,0.79615,0.7961,0.79615,58100000.0
2008-07-15 13:39:00,0.79615,0.7962,0.79605,0.79605,86700000.0
2008-07-15 13:40:00,0.7961,0.7962,0.79605,0.79615,134699999.0
2008-07-15 13:41:00,0.79615,0.79615,0.79605,0.7961,41000000.0
2008-07-15 13:42:00,0.7961,0.7961,0.796,0.796,60300000.0
2008-07-15 13:43:00,0.796,0.7961,0.79595,0.79595,194300000.0
2008-07-15 13:44:00,0.79595,0.79605,0.7958,0.79595,253800000.0
2008-07-15 13:45:00,0.79595,0.79595,0.7959,0.7959,79600000.0
2008-07-15 13:46:00,0.7959,0.7959,0.7959,0.7959,69400000.0
2008-07-15 13:47:00,0.79585,0.79585,0.79565,0.7957,121600000.0
2008-07-15 13:48:00,0.79575,0.79585,0.79575,0.7958,108600000.0
2008-07-15 13:49:00,0.79585,0.79585,0.79575,0.79575,93499999.0
2008-07-15 13:50:00,0.7957,0.79585,0.7957,0.7958,97900000.0
2008-07-15 13:51:00,0.79575,0.7959,0.79575,0.79575,141200000.0
2008-07-15 13:52:00,0.79575,0.79585,0.79575,0.79575,50300000.0
2008-07-15 13:53:00,0.79575,0.79625,0.79575,0.7961,172100000.0
2008-07-15 13:54:00,0.79615,0.79635,0.7961,0.7963,93200000.0
2008-07-15 13:55:00,0.7963,0.7963,0.79595,0.79595,89800000.0
2008-07-15 13:56:00,0.79595,0.79595,0.79555,0.79555,250300000.0
2008-07-15 13:57:00,0.7956,0.79575,0.79555,0.79575,151700000.0
2008-07-15 13:58:00,0.79585,0.7959,0.79565,0.79575,101100000.0
2008-07-15 13:59:00,0.79575,0.7958,0.7956,0.79565,168900000.0
2008-07-15 14:00:00,0.79565,0.79575,0.79565,0.79575,91600000.0
2008-07-15 14:01:00,0.79575,0.7958,0.79565,0.79565,66700000.0
2008-07-15 14:02:00,0.79565,0.79585,0.79565,0.7957,76800000.0
2008-07-15 14:03:00,0.7957,0.7958,0.79565,0.7957,44900000.0
2008-07-15 14:04:00,0.7957,0.79575,0.79565,0.79565,26200000.0
2008-07-15 14:05:00,0.7957,0.79585,0.79565,0.7958,93900000.0
2008-07-15 14:06:00,0.7958,0.7959,0.79575,0.79585,56600000.0
2008-07-15 14:07:00,0.7959,0.79615,0.7959,0.796,93800000.0
2008-07-15 14:08:00,0.796,0.796,0.7958,0.79585,71900000.0
2008-07-15 14:09:00,0.79585,0.79605,0.7958,0.796,62300000.0
2008-07-15 14:10:00,0.796,0.79605,0.7959,0.7959,73300000.0
2008-07-15 14:11:00,0.7959,0.79595,0.79585,0.79585,28000000.0
2008-07-15 14:12:00,0.79585,0.79585,0.79565,0.7957,36000000.0
2008-07-15 14:13:00,0.7957,0.79575,0.79565,0.79565,46100000.0
2008-07-15 14:14:00,0.79565,0.79565,0.7954,0.7954,121100000.0
2008-07-15 14:15:00,0.79545,0.7955,0.7954,0.79545,69300000.0
2008-07-15 14:16:00,0.79545,0.79545,0.7953,0.79535,97400000.0
2008-07-15 14:17:00,0.79535,0.7954,0.7953,0.79535,41600000.0
2008-07-15 14:18:00,0.79535,0.79545,0.7953,0.7954,70200000.0
2008-07-15 14:19:00,0.79545,0.7955,0.7954,0.7955,72100000.0
2008-07-15 14:20:00,0.7955,0.7955,0.79525,0.7953,97300000.0
2008-07-15 14:21:00,0.79525,0.7953,0.79515,0.7952,47400000.0
2008-07-15 14:22:00,0.7952,0.79545,0.7952,0.79535,61700000.0
2008-07-15 14:23:00,0.79535,0.79545,0.79535,0.79545,59700000.0
2008-07-15 14:24:00,0.7954,0.7954,0.7953,0.7953,33900000.0
2008-07-15 14:25:00,0.7953,0.7953,0.79515,0.79525,53500000.0
2008-07-15 14:26:00,0.79525,0.79525,0.7951,0.79515,155700000.0
2008-07-15 14:27:00,0.7952,0.7954,0.7952,0.7954,86100000.0
2008-07-15 14:28:00,0.7954,0.7955,0.7954,0.7954,166000001.0
2008-07-15 14:29:00,0.79545,0.79545,0.7952,0.79535,234700001.0
2008-07-15 14:30:00,0.79535,0.7958,0.79535,0.7954,326700001.0
2008-07-15 14:31:00,0.7954,0.79545,0.79505,0.79505,401500000.0
2008-07-15 14:32:00,0.79505,0.7952,0.795,0.7952,483199998.0
2008-07-15 14:33:00,0.7952,0.79535,0.79515,0.7953,204700000.0
2008-07-15 14:34:00,0.7953,0.79545,0.7951,0.79545,149500000.0
2008-07-15 14:35:00,0.79545,0.79545,0.79525,0.7953,168799999.0
2008-07-15 14:36:00,0.7953,0.7957,0.7953,0.79565,173300000.0
2008-07-15 14:37:00,0.7957,0.79575,0.7956,0.79575,314300002.0
2008-07-15 14:38:00,0.7957,0.79585,0.79565,0.79585,182600000.0
2008-07-15 14:39:00,0.79585,0.79585,0.7955,0.79555,121400000.0
2008-07-15 14:40:00,0.79555,0.79575,0.7955,0.79565,154200000.0
2008-07-15 14:41:00,0.79565,0.79565,0.7955,0.79555,90300000.0
2008-07-15 14:42:00,0.79555,0.79555,0.7954,0.7955,81100000.0
2008-07-15 14:43:00,0.7955,0.79555,0.7953,0.79535,177100000.0
2008-07-15 14:44:00,0.79535,0.79535,0.7952,0.79535,119100000.0
2008-07-15 14:45:00,0.7953,0.7955,0.7952,0.7955,111300000.0
2008-07-15 14:46:00,0.7955,0.7955,0.79535,0.79535,141400000.0
2008-07-15 14:47:00,0.79535,0.7954,0.79525,0.7953,187100000.0
2008-07-15 14:48:00,0.7953,0.79535,0.79525,0.7953,195300000.0
2008-07-15 14:49:00,0.7954,0.79545,0.7953,0.79545,63600000.0
2008-07-15 14:50:00,0.7954,0.79575,0.79525,0.7957,203900000.0
2008-07-15 14:51:00,0.79575,0.79575,0.79545,0.7955,239700000.0
2008-07-15 14:52:00,0.7955,0.7957,0.7955,0.7957,126000000.0
2008-07-15 14:53:00,0.7957,0.79575,0.79555,0.7956,123700000.0
2008-07-15 14:54:00,0.7956,0.7959,0.79555,0.79585,105700000.0
2008-07-15 14:55:00,0.79585,0.79595,0.7958,0.7959,76000000.0
2008-07-15 14:56:00,0.7959,0.7959,0.79585,0.79585,50300000.0
2008-07-15 14:57:00,0.79585,0.7959,0.79565,0.79575,154800000.0
2008-07-15 14:58:00,0.7957,0.7958,0.79555,0.7957,107300000.0
2008-07-15 14:59:00,0.7957,0.79575,0.79565,0.79565,38800000.0
2008-07-15 15:00:00,0.7956,0.79575,0.7956,0.7957,87500000.0
2008-07-15 15:01:00,0.7957,0.79575,0.7957,0.79575,49000000.0
2008-07-15 15:02:00,0.79575,0.79585,0.79565,0.79565,86000000.0
2008-07-15 15:03:00,0.79565,0.79575,0.79565,0.79565,76800000.0
2008-07-15 15:04:00,0.79565,0.79575,0.79565,0.7957,67200000.0
2008-07-15 15:05:00,0.7957,0.7957,0.7956,0.79565,73400000.0
2008-07-15 15:06:00,0.79565,0.79575,0.79565,0.79575,11000000.0
2008-07-15 15:07:00,0.7956,0.7957,0.7956,0.7956,59000000.0
2008-07-15 15:08:00,0.7956,0.79565,0.79555,0.79555,64100000.0
2008-07-15 15:09:00,0.79555,0.79565,0.79555,0.79565,90600000.0
2008-07-15 15:10:00,0.7957,0.7957,0.79565,0.79565,33000000.0
2008-07-15 15:11:00,0.79565,0.79565,0.79555,0.79555,44400000.0
2008-07-15 15:12:00,0.79555,0.7956,0.7955,0.79555,38500000.0
2008-07-15 15:13:00,0.79555,0.79565,0.7955,0.79555,98400000.0
2008-07-15 15:14:00,0.79555,0.7956,0.7955,0.7955,108200000.0
2008-07-15 15:15:00,0.7955,0.7955,0.79545,0.79545,80300000.0
2008-07-15 15:16:00,0.79545,0.7955,0.79535,0.7954,248600000.0
2008-07-15 15:17:00,0.7954,0.7954,0.7951,0.7953,235699999.0
2008-07-15 15:18:00,0.7953,0.7953,0.7952,0.79525,99200000.0
2008-07-15 15:19:00,0.7952,0.79525,0.79515,0.7952,78600000.0
2008-07-15 15:20:00,0.7952,0.7953,0.79515,0.7952,154700000.0
2008-07-15 15:21:00,0.7952,0.7952,0.795,0.79505,169000000.0
2008-07-15 15:22:00,0.79505,0.7951,0.79495,0.79495,120300000.0
2008-07-15 15:23:00,0.79495,0.79505,0.79495,0.79505,130500000.0
2008-07-15 15:24:00,0.79505,0.79525,0.795,0.79525,152100000.0
2008-07-15 15:25:00,0.79525,0.79525,0.79515,0.7952,100300000.0
2008-07-15 15:26:00,0.7952,0.79525,0.7951,0.7951,90200000.0
2008-07-15 15:27:00,0.7951,0.7952,0.7951,0.7952,149999999.0
2008-07-15 15:28:00,0.7952,0.7952,0.7951,0.7952,107100000.0
2008-07-15 15:29:00,0.7952,0.7953,0.79515,0.7953,123100000.0
2008-07-15 15:30:00,0.7953,0.79555,0.7953,0.7955,191900000.0
2008-07-15 15:31:00,0.7955,0.79575,0.7955,0.7957,164100001.0
2008-07-15 15:32:00,0.7957,0.79595,0.7957,0.7959,174400000.0
2008-07-15 15:33:00,0.7959,0.7959,0.79575,0.7958,89400000.0
2008-07-15 15:34:00,0.7958,0.79585,0.79555,0.79565,118800000.0
2008-07-15 15:35:00,0.79565,0.79575,0.7956,0.79565,216400000.0
2008-07-15 15:36:00,0.79565,0.79575,0.79565,0.79575,116100000.0
2008-07-15 15:37:00,0.79575,0.79585,0.7957,0.79575,71600000.0
2008-07-15 15:38:00,0.7958,0.7958,0.79555,0.7956,138900000.0
2008-07-15 15:39:00,0.7956,0.7957,0.7956,0.7956,93200000.0
2008-07-15 15:40:00,0.79565,0.79565,0.79545,0.79555,231799999.0
2008-07-15 15:41:00,0.79555,0.7957,0.79555,0.7957,300300000.0
2008-07-15 15:42:00,0.7957,0.7958,0.79565,0.7957,145600000.0
2008-07-15 15:43:00,0.7957,0.79575,0.7957,0.7957,98900000.0
2008-07-15 15:44:00,0.79575,0.7959,0.79565,0.79585,163199999.0
2008-07-15 15:45:00,0.7958,0.79605,0.7958,0.79605,119100000.0
2008-07-15 15:46:00,0.79605,0.79625,0.7959,0.7961,133200000.0
2008-07-15 15:47:00,0.79615,0.79615,0.796,0.7961,108800000.0
2008-07-15 15:48:00,0.7961,0.7962,0.79605,0.7962,147200000.0
2008-07-15 15:49:00,0.7962,0.7963,0.79615,0.79625,652400000.0
2008-07-15 15:50:00,0.79625,0.79625,0.796,0.796,208400001.0
2008-07-15 15:51:00,0.796,0.796,0.79595,0.796,175700000.0
2008-07-15 15:52:00,0.796,0.796,0.79585,0.79595,95600000.0
2008-07-15 15:53:00,0.796,0.796,0.79595,0.79595,64500000.0
2008-07-15 15:54:00,0.79595,0.79605,0.79595,0.79605,56300000.0
2008-07-15 15:55:00,0.79605,0.7961,0.796,0.79605,91300000.0
2008-07-15 15:56:00,0.79605,0.79615,0.79595,0.79595,168400000.0
2008-07-15 15:57:00,0.79595,0.79595,0.79585,0.79585,226800000.0
2008-07-15 15:58:00,0.79585,0.796,0.79585,0.79595,93000000.0
2008-07-15 15:59:00,0.79595,0.79595,0.79575,0.7958,203400000.0
2008-07-15 16:00:00,0.7958,0.7962,0.79575,0.79605,276599999.0
2008-07-15 16:01:00,0.79605,0.79635,0.7959,0.79625,277900000.0
2008-07-15 16:02:00,0.7963,0.79635,0.79605,0.79635,315699999.0
2008-07-15 16:03:00,0.79635,0.7964,0.796,0.79605,344800000.0
2008-07-15 16:04:00,0.796,0.79605,0.79575,0.7959,354100000.0
2008-07-15 16:05:00,0.79585,0.796,0.79575,0.796,243100000.0
2008-07-15 16:06:00,0.796,0.79615,0.7959,0.7959,290900000.0
2008-07-15 16:07:00,0.7959,0.79595,0.79575,0.79595,195400000.0
2008-07-15 16:08:00,0.79595,0.79595,0.7957,0.7958,171300000.0
2008-07-15 16:09:00,0.7958,0.7959,0.79575,0.79575,229800000.0
2008-07-15 16:10:00,0.79575,0.79585,0.79575,0.7958,307800000.0
2008-07-15 16:11:00,0.79575,0.7958,0.79555,0.79555,247900000.0
2008-07-15 16:12:00,0.79555,0.7957,0.79555,0.7956,342900001.0
2008-07-15 16:13:00,0.79555,0.7958,0.79555,0.79575,199500000.0
2008-07-15 16:14:00,0.79575,0.7958,0.7956,0.7956,188300000.0
2008-07-15 16:15:00,0.7956,0.79575,0.79555,0.79555,293999999.0
2008-07-15 16:16:00,0.7955,0.796,0.7955,0.796,222700000.0
2008-07-15 16:17:00,0.796,0.79605,0.7959,0.796,199100000.0
2008-07-15 16:18:00,0.796,0.79635,0.796,0.79635,138600000.0
2008-07-15 16:19:00,0.79635,0.79635,0.79605,0.79605,194100000.0
2008-07-15 16:20:00,0.79605,0.79615,0.796,0.7961,180600000.0
2008-07-15 16:21:00,0.7961,0.7963,0.7961,0.79625,157400000.0
2008-07-15 16:22:00,0.7963,0.79645,0.79625,0.7964,304500000.0
2008-07-15 16:23:00,0.7964,0.79655,0.7963,0.7963,351000001.0
2008-07-15 16:24:00,0.7963,0.7963,0.7961,0.79615,168900000.0
2008-07-15 16:25:00,0.79615,0.7963,0.7961,0.79625,129100000.0
2008-07-15 16:26:00,0.79625,0.7965,0.79625,0.7964,122900000.0
2008-07-15 16:27:00,0.7964,0.7964,0.7963,0.79635,88000000.0
2008-07-15 16:28:00,0.7964,0.7966,0.7964,0.7964,193599999.0
2008-07-15 16:29:00,0.79645,0.7965,0.7964,0.7965,201800000.0
2008-07-15 16:30:00,0.79645,0.7966,0.79635,0.7965,301300001.0
2008-07-15 16:31:00,0.79655,0.7966,0.79645,0.7965,141400000.0
2008-07-15 16:32:00,0.7965,0.79655,0.79635,0.79655,163100000.0
2008-07-15 16:33:00,0.79655,0.79665,0.7964,0.7965,191600000.0
2008-07-15 16:34:00,0.7965,0.7966,0.7965,0.7965,196400001.0
2008-07-15 16:35:00,0.7965,0.79655,0.7964,0.7965,151800000.0
2008-07-15 16:36:00,0.7965,0.7965,0.79625,0.79635,139700000.0
2008-07-15 16:37:00,0.79635,0.7966,0.7963,0.7966,73000000.0
2008-07-15 16:38:00,0.7966,0.7968,0.7966,0.79675,146900000.0
2008-07-15 16:39:00,0.79675,0.7968,0.7966,0.7966,140200000.0
2008-07-15 16:40:00,0.7966,0.7966,0.7965,0.7965,211499999.0
2008-07-15 16:41:00,0.79655,0.79655,0.7965,0.7965,88300000.0
2008-07-15 16:42:00,0.7965,0.7967,0.7965,0.7967,165900000.0
2008-07-15 16:43:00,0.7967,0.7967,0.7965,0.7965,139400000.0
2008-07-15 16:44:00,0.7965,0.7965,0.7964,0.79645,181400000.0
2008-07-15 16:45:00,0.7965,0.79655,0.79645,0.7965,159900000.0
2008-07-15 16:46:00,0.7965,0.7967,0.7964,0.7967,91600000.0
2008-07-15 16:47:00,0.7967,0.79685,0.79665,0.79685,116300000.0
2008-07-15 16:48:00,0.7968,0.79685,0.79675,0.79675,139900000.0
2008-07-15 16:49:00,0.79675,0.7968,0.7967,0.79675,41400000.0
2008-07-15 16:50:00,0.7968,0.7969,0.79675,0.79675,131200000.0
2008-07-15 16:51:00,0.79675,0.79675,0.7964,0.79645,207000001.0
2008-07-15 16:52:00,0.7965,0.7967,0.79645,0.7965,173699999.0
2008-07-15 16:53:00,0.7965,0.7965,0.79585,0.7959,297600000.0
2008-07-15 16:54:00,0.7959,0.7961,0.79585,0.7961,207400000.0
2008-07-15 16:55:00,0.7961,0.79625,0.79605,0.7962,125600000.0
2008-07-15 16:56:00,0.7962,0.7963,0.79615,0.79615,202800001.0
2008-07-15 16:57:00,0.79615,0.7965,0.79615,0.7964,456000002.0
2008-07-15 16:58:00,0.79645,0.7967,0.7964,0.79665,242000002.0
2008-07-15 16:59:00,0.7966,0.7967,0.79645,0.7965,207900000.0
2008-07-15 17:00:00,0.79655,0.7968,0.7965,0.7967,297900000.0
2008-07-15 17:01:00,0.79675,0.79675,0.7967,0.7967,171300001.0
2008-07-15 17:02:00,0.7967,0.7968,0.7965,0.7965,305399998.0
2008-07-15 17:03:00,0.7965,0.7966,0.7963,0.79635,371699998.0
2008-07-15 17:04:00,0.7963,0.79645,0.7961,0.79635,305899999.0
2008-07-15 17:05:00,0.79635,0.79635,0.796,0.79605,262100001.0
2008-07-15 17:06:00,0.79605,0.7962,0.79565,0.7957,347400001.0
2008-07-15 17:07:00,0.79565,0.7958,0.79555,0.7958,374899999.0
2008-07-15 17:08:00,0.7958,0.79625,0.79575,0.79625,211200000.0
2008-07-15 17:09:00,0.7962,0.7963,0.7961,0.7963,165100000.0
2008-07-15 17:10:00,0.79635,0.7964,0.796,0.7961,183900000.0
2008-07-15 17:11:00,0.79615,0.7962,0.79605,0.79615,120400000.0
2008-07-15 17:12:00,0.79615,0.7962,0.79605,0.79615,118900000.0
2008-07-15 17:13:00,0.7961,0.79635,0.79605,0.79625,182500000.0
2008-07-15 17:14:00,0.79625,0.79635,0.7962,0.7962,101400000.0
2008-07-15 17:15:00,0.7962,0.7962,0.796,0.796,133800000.0
2008-07-15 17:16:00,0.79605,0.79605,0.7957,0.7958,235400001.0
2008-07-15 17:17:00,0.7958,0.796,0.7958,0.79595,135000000.0
2008-07-15 17:18:00,0.79595,0.7962,0.79595,0.79615,98300000.0
2008-07-15 17:19:00,0.79615,0.79615,0.796,0.796,99200000.0
2008-07-15 17:20:00,0.796,0.79615,0.7959,0.7961,152900000.0
2008-07-15 17:21:00,0.79615,0.79615,0.79595,0.79605,187300000.0
2008-07-15 17:22:00,0.79605,0.79605,0.79565,0.79565,150400000.0
2008-07-15 17:23:00,0.7957,0.79585,0.7955,0.7955,294599999.0
2008-07-15 17:24:00,0.7955,0.7956,0.7952,0.79525,238200000.0
2008-07-15 17:25:00,0.79525,0.7953,0.795,0.795,216700000.0
2008-07-15 17:26:00,0.795,0.7951,0.7948,0.79505,215700000.0
2008-07-15 17:27:00,0.79505,0.79505,0.7945,0.7945,255900000.0
2008-07-15 17:28:00,0.7945,0.79485,0.7944,0.7948,252200000.0
2008-07-15 17:29:00,0.79485,0.795,0.7948,0.7948,274500000.0
2008-07-15 17:30:00,0.7948,0.795,0.7948,0.795,474300000.0
2008-07-15 17:31:00,0.79495,0.7952,0.79495,0.79515,119900000.0
2008-07-15 17:32:00,0.79515,0.7953,0.79515,0.7952,381499999.0
2008-07-15 17:33:00,0.7952,0.79525,0.79515,0.79515,243200000.0
2008-07-15 17:34:00,0.7952,0.7953,0.79515,0.7952,164700000.0
2008-07-15 17:35:00,0.7952,0.7952,0.79505,0.7951,279500000.0
2008-07-15 17:36:00,0.7951,0.7951,0.79475,0.79485,361100000.0
2008-07-15 17:37:00,0.7949,0.7949,0.7948,0.7948,102400000.0
2008-07-15 17:38:00,0.79485,0.7949,0.7946,0.79485,242900000.0
2008-07-15 17:39:00,0.7948,0.7949,0.79475,0.7948,118600000.0
2008-07-15 17:40:00,0.79485,0.79505,0.7948,0.79505,192800000.0
2008-07-15 17:41:00,0.7951,0.79515,0.795,0.795,153300000.0
2008-07-15 17:42:00,0.795,0.79515,0.795,0.79505,74500000.0
2008-07-15 17:43:00,0.79505,0.7952,0.795,0.79505,174800000.0
2008-07-15 17:44:00,0.795,0.79515,0.795,0.79515,87500000.0
2008-07-15 17:45:00,0.7951,0.79525,0.7951,0.79525,110200000.0
2008-07-15 17:46:00,0.79525,0.79535,0.79525,0.7953,129600000.0
2008-07-15 17:47:00,0.7953,0.7953,0.79505,0.7952,160100000.0
2008-07-15 17:48:00,0.7952,0.7953,0.7952,0.79525,114300000.0
2008-07-15 17:49:00,0.79525,0.7953,0.79515,0.7952,378600000.0
2008-07-15 17:50:00,0.7952,0.79525,0.79505,0.79505,139000000.0
2008-07-15 17:51:00,0.7951,0.79515,0.79475,0.7948,126300000.0
2008-07-15 17:52:00,0.79485,0.7949,0.7947,0.79475,91800000.0
2008-07-15 17:53:00,0.79475,0.7949,0.79465,0.7949,104300000.0
2008-07-15 17:54:00,0.7949,0.79495,0.7949,0.79495,79100000.0
2008-07-15 17:55:00,0.7949,0.79495,0.7947,0.79475,93500000.0
2008-07-15 17:56:00,0.79475,0.79475,0.79455,0.7946,127500000.0
2008-07-15 17:57:00,0.7946,0.79465,0.79445,0.7945,123500000.0
2008-07-15 17:58:00,0.7945,0.79465,0.79445,0.79445,137700000.0
2008-07-15 17:59:00,0.7945,0.7945,0.7944,0.79445,71800000.0
2008-07-15 18:00:00,0.79445,0.7946,0.79435,0.79455,149200000.0
2008-07-15 18:01:00,0.79455,0.7946,0.7945,0.7945,19100000.0
2008-07-15 18:02:00,0.79455,0.79455,0.79445,0.79445,44800000.0
2008-07-15 18:03:00,0.79445,0.79455,0.79445,0.7945,42500000.0
2008-07-15 18:04:00,0.7945,0.79455,0.7945,0.7945,10400000.0
2008-07-15 18:05:00,0.7945,0.7945,0.7944,0.79445,98300000.0
2008-07-15 18:06:00,0.79445,0.7945,0.79435,0.7944,48300000.0
2008-07-15 18:07:00,0.7944,0.7945,0.79435,0.7945,74800000.0
2008-07-15 18:08:00,0.7945,0.7946,0.79445,0.79455,84400000.0
2008-07-15 18:09:00,0.79455,0.7946,0.79445,0.7945,45100000.0
2008-07-15 18:10:00,0.7945,0.7946,0.7945,0.79455,55400000.0
2008-07-15 18:11:00,0.79455,0.7946,0.7945,0.7946,47000000.0
2008-07-15 18:12:00,0.79455,0.7946,0.79455,0.7946,21100000.0
2008-07-15 18:13:00,0.79455,0.79465,0.79455,0.79465,39800000.0
2008-07-15 18:14:00,0.79465,0.7947,0.79465,0.79465,50000000.0
2008-07-15 18:15:00,0.7946,0.7947,0.7945,0.7946,93900000.0
2008-07-15 18:16:00,0.7946,0.7947,0.7946,0.79465,29400000.0
2008-07-15 18:17:00,0.7947,0.7949,0.7947,0.79485,48300000.0
2008-07-15 18:18:00,0.7949,0.79495,0.79485,0.79485,63900000.0
2008-07-15 18:19:00,0.7949,0.79495,0.79485,0.7949,53100000.0
2008-07-15 18:20:00,0.79485,0.7949,0.7947,0.7947,40200000.0
2008-07-15 18:21:00,0.7947,0.79475,0.79465,0.79465,53900000.0
2008-07-15 18:22:00,0.79465,0.79475,0.7946,0.7946,46900000.0
2008-07-15 18:23:00,0.79465,0.79475,0.7946,0.79465,34300000.0
2008-07-15 18:24:00,0.79465,0.79485,0.79465,0.79485,48500000.0
2008-07-15 18:25:00,0.7949,0.79495,0.7948,0.7949,64400000.0
2008-07-15 18:26:00,0.79485,0.79505,0.79485,0.79495,56800000.0
2008-07-15 18:27:00,0.7949,0.79495,0.7949,0.79495,33700000.0
2008-07-15 18:28:00,0.79495,0.79495,0.79485,0.79485,46700000.0
2008-07-15 18:29:00,0.79485,0.79495,0.7948,0.7949,63100000.0
2008-07-15 18:30:00,0.7949,0.7949,0.7948,0.7948,58700000.0
2008-07-15 18:31:00,0.7948,0.79485,0.7946,0.79465,96200000.0
2008-07-15 18:32:00,0.79465,0.7947,0.79445,0.7945,73800000.0
2008-07-15 18:33:00,0.7945,0.7947,0.79445,0.7946,64500000.0
2008-07-15 18:34:00,0.7946,0.79465,0.79445,0.79445,44000000.0
2008-07-15 18:35:00,0.7945,0.7945,0.79445,0.79445,30300000.0
2008-07-15 18:36:00,0.7945,0.79465,0.7945,0.7946,104100000.0
2008-07-15 18:37:00,0.7946,0.79465,0.79455,0.79465,61700000.0
2008-07-15 18:38:00,0.79465,0.79465,0.7946,0.79465,28000000.0
2008-07-15 18:39:00,0.7946,0.79465,0.79445,0.79445,59300000.0
2008-07-15 18:40:00,0.79445,0.7945,0.7944,0.7945,133700000.0
2008-07-15 18:41:00,0.79455,0.7947,0.79455,0.7947,35700000.0
2008-07-15 18:42:00,0.79465,0.7947,0.79455,0.79455,59800000.0
2008-07-15 18:43:00,0.79455,0.7946,0.79445,0.79455,77300000.0
2008-07-15 18:44:00,0.79455,0.79455,0.79445,0.7945,61200000.0
2008-07-15 18:45:00,0.79455,0.7946,0.7945,0.7946,44800000.0
2008-07-15 18:46:00,0.7946,0.7948,0.7946,0.79465,124300000.0
2008-07-15 18:47:00,0.79465,0.7947,0.7946,0.7946,63200000.0
2008-07-15 18:48:00,0.7946,0.7946,0.7944,0.79445,47200000.0
2008-07-15 18:49:00,0.7944,0.79445,0.7944,0.79445,10500000.0
2008-07-15 18:50:00,0.7945,0.7945,0.79435,0.79435,50000000.0
2008-07-15 18:51:00,0.79435,0.79445,0.7943,0.7944,83200000.0
2008-07-15 18:52:00,0.7944,0.79445,0.7944,0.7944,41300000.0
2008-07-15 18:53:00,0.7944,0.79455,0.7944,0.7945,53900000.0
2008-07-15 18:54:00,0.7945,0.79455,0.79445,0.7945,36100000.0
2008-07-15 18:55:00,0.7945,0.7945,0.79445,0.7945,36000000.0
2008-07-15 18:56:00,0.7945,0.7945,0.79445,0.79445,10800000.0
2008-07-15 18:57:00,0.79445,0.7945,0.7944,0.79445,22100000.0
2008-07-15 18:58:00,0.79445,0.79445,0.79435,0.79445,37500000.0
2008-07-15 18:59:00,0.79445,0.79455,0.79435,0.7945,89300000.0
2008-07-15 19:00:00,0.79455,0.79455,0.79435,0.7944,73700000.0
2008-07-15 19:01:00,0.7944,0.7944,0.79435,0.7944,35500000.0
2008-07-15 19:02:00,0.79435,0.7944,0.79425,0.7943,55800000.0
2008-07-15 19:03:00,0.7943,0.79445,0.7943,0.7944,22500000.0
2008-07-15 19:04:00,0.79435,0.79435,0.7942,0.79425,46000000.0
2008-07-15 19:05:00,0.7943,0.7943,0.79415,0.7942,24700000.0
2008-07-15 19:06:00,0.7942,0.7943,0.7942,0.79425,26900000.0
2008-07-15 19:07:00,0.79425,0.7944,0.79425,0.7944,36500000.0
2008-07-15 19:08:00,0.7944,0.79445,0.79435,0.7944,21600000.0
2008-07-15 19:09:00,0.79435,0.79435,0.7942,0.79425,50400000.0
2008-07-15 19:10:00,0.79425,0.7944,0.7942,0.79425,42900000.0
2008-07-15 19:11:00,0.79425,0.79425,0.79415,0.7942,8800000.0
2008-07-15 19:12:00,0.7942,0.7943,0.7942,0.7942,40900000.0
2008-07-15 19:13:00,0.79415,0.7943,0.79415,0.7943,19700000.0
2008-07-15 19:14:00,0.79425,0.79425,0.79415,0.79415,21300000.0
2008-07-15 19:15:00,0.79415,0.7942,0.79415,0.7942,19600000.0
2008-07-15 19:16:00,0.79425,0.79435,0.79425,0.7943,51500000.0
2008-07-15 19:17:00,0.79435,0.79435,0.7942,0.7942,52600000.0
2008-07-15 19:18:00,0.7942,0.79445,0.7942,0.7944,62800000.0
2008-07-15 19:19:00,0.7944,0.7944,0.7942,0.79425,45400000.0
2008-07-15 19:20:00,0.7943,0.7943,0.7942,0.7942,34700000.0
2008-07-15 19:21:00,0.79425,0.7944,0.7942,0.7943,49000000.0
2008-07-15 19:22:00,0.7943,0.7943,0.7942,0.7942,41900000.0
2008-07-15 19:23:00,0.79425,0.79425,0.79415,0.7942,25000000.0
2008-07-15 19:24:00,0.7942,0.7944,0.7942,0.79435,30400000.0
2008-07-15 19:25:00,0.79435,0.7945,0.79435,0.79445,75900000.0
2008-07-15 19:26:00,0.7944,0.79465,0.7944,0.79465,74600000.0
2008-07-15 19:27:00,0.7947,0.7947,0.7946,0.79465,32100000.0
2008-07-15 19:28:00,0.79465,0.79475,0.79465,0.7947,19700000.0
2008-07-15 19:29:00,0.7947,0.79475,0.79465,0.7947,27400000.0
2008-07-15 19:30:00,0.7947,0.79475,0.7947,0.7947,35100000.0
2008-07-15 19:31:00,0.79475,0.79475,0.7946,0.79465,57600000.0
2008-07-15 19:32:00,0.79465,0.79465,0.79445,0.7945,35400000.0
2008-07-15 19:33:00,0.7945,0.7945,0.7944,0.79445,18200000.0
2008-07-15 19:34:00,0.79445,0.79445,0.79425,0.79425,45800000.0
2008-07-15 19:35:00,0.79425,0.79425,0.7942,0.79425,25100000.0
2008-07-15 19:36:00,0.79425,0.7943,0.79425,0.7943,16900000.0
2008-07-15 19:37:00,0.7943,0.7943,0.79425,0.7943,31800000.0
2008-07-15 19:38:00,0.79435,0.79435,0.7943,0.79435,13200000.0
2008-07-15 19:39:00,0.7943,0.79445,0.7943,0.79445,29100000.0
2008-07-15 19:40:00,0.7944,0.7944,0.7943,0.7944,43800000.0
2008-07-15 19:41:00,0.7944,0.7944,0.79435,0.79435,16600000.0
2008-07-15 19:42:00,0.79435,0.79435,0.79435,0.79435,12500000.0
2008-07-15 19:43:00,0.7943,0.79435,0.7943,0.79435,10500000.0
2008-07-15 19:44:00,0.7943,0.7944,0.7943,0.7943,41200000.0
2008-07-15 19:45:00,0.79425,0.7943,0.7942,0.79425,28700000.0
2008-07-15 19:46:00,0.79425,0.7943,0.79425,0.7943,15200000.0
2008-07-15 19:47:00,0.7943,0.7943,0.79425,0.79425,7400000.0
2008-07-15 19:48:00,0.79425,0.79435,0.79425,0.7943,19700000.0
2008-07-15 19:49:00,0.7943,0.7943,0.7942,0.7942,21400000.0
2008-07-15 19:50:00,0.7942,0.79425,0.79415,0.79415,46500000.0
2008-07-15 19:51:00,0.7942,0.7942,0.79405,0.7941,40700000.0
2008-07-15 19:52:00,0.7941,0.7941,0.794,0.79405,34700000.0
2008-07-15 19:53:00,0.79405,0.7941,0.79395,0.794,50200000.0
2008-07-15 19:54:00,0.794,0.79405,0.79395,0.79395,79200000.0
2008-07-15 19:55:00,0.794,0.794,0.79385,0.7939,36900000.0
2008-07-15 19:56:00,0.7939,0.7939,0.79385,0.79385,33500000.0
2008-07-15 19:57:00,0.79385,0.79385,0.7938,0.7938,10100000.0
2008-07-15 19:58:00,0.7938,0.79385,0.79375,0.79375,31800000.0
2008-07-15 19:59:00,0.7938,0.7938,0.79375,0.7938,24400000.0
2008-07-15 20:00:00,0.79385,0.79385,0.79375,0.79375,31600000.0
2008-07-15 20:01:00,0.7938,0.7939,0.79375,0.7939,68300000.0
2008-07-15 20:02:00,0.79385,0.7939,0.79375,0.79375,79900000.0
2008-07-15 20:03:00,0.7938,0.7938,0.7937,0.7937,48100000.0
2008-07-15 20:04:00,0.7937,0.7937,0.79355,0.7936,53600000.0
2008-07-15 20:05:00,0.7936,0.7937,0.7936,0.7937,41800000.0
2008-07-15 20:06:00,0.79375,0.79375,0.79365,0.7937,21200000.0
2008-07-15 20:07:00,0.79375,0.7938,0.7937,0.79375,15800000.0
2008-07-15 20:08:00,0.79375,0.79375,0.7937,0.79375,18200000.0
2008-07-15 20:09:00,0.7938,0.7938,0.79375,0.79375,15100000.0
2008-07-15 20:10:00,0.79375,0.79375,0.79375,0.79375,1700000.0
2008-07-15 20:11:00,0.79375,0.79375,0.7937,0.79375,29400000.0
2008-07-15 20:12:00,0.7938,0.7939,0.79375,0.7938,24300000.0
2008-07-15 20:13:00,0.79385,0.7939,0.7938,0.79385,62300000.0
2008-07-15 20:14:00,0.7939,0.7939,0.79385,0.79385,13700000.0
2008-07-15 20:15:00,0.7939,0.7939,0.7938,0.79385,16000000.0
2008-07-15 20:16:00,0.79385,0.79395,0.7938,0.79385,23100000.0
2008-07-15 20:17:00,0.79385,0.7939,0.79385,0.7939,7400000.0
2008-07-15 20:18:00,0.7939,0.7939,0.79385,0.7939,24000000.0
2008-07-15 20:19:00,0.7939,0.7939,0.79365,0.7938,43100000.0
2008-07-15 20:20:00,0.7938,0.7938,0.7937,0.7937,16200000.0
2008-07-15 20:21:00,0.79375,0.79375,0.79365,0.7937,38500000.0
2008-07-15 20:22:00,0.7937,0.79375,0.79365,0.7937,23200000.0
2008-07-15 20:23:00,0.79365,0.79365,0.7936,0.79365,7100000.0
2008-07-15 20:24:00,0.7937,0.7937,0.79365,0.79365,9900000.0
2008-07-15 20:25:00,0.79365,0.79365,0.7936,0.7936,23700000.0
2008-07-15 20:26:00,0.7936,0.79375,0.79355,0.79365,53300000.0
2008-07-15 20:27:00,0.7937,0.7938,0.79365,0.7937,50600000.0
2008-07-15 20:28:00,0.79375,0.79375,0.79365,0.79365,10500000.0
2008-07-15 20:29:00,0.7937,0.79375,0.7937,0.7937,23300000.0
2008-07-15 20:30:00,0.7937,0.7937,0.79365,0.79365,9800000.0
2008-07-15 20:31:00,0.79365,0.79365,0.7935,0.7935,27100000.0
2008-07-15 20:32:00,0.7935,0.79365,0.7935,0.79355,34100000.0
2008-07-15 20:33:00,0.7936,0.7937,0.7935,0.7937,56300000.0
2008-07-15 20:34:00,0.7937,0.7937,0.7934,0.7934,36600000.0
2008-07-15 20:35:00,0.79345,0.79345,0.7932,0.79325,77100000.0
2008-07-15 20:36:00,0.7932,0.79325,0.79305,0.79315,90200000.0
2008-07-15 20:37:00,0.79315,0.7932,0.793,0.793,64900000.0
2008-07-15 20:38:00,0.79305,0.7931,0.79295,0.79295,42600000.0
2008-07-15 20:39:00,0.79295,0.793,0.79285,0.79285,58600000.0
2008-07-15 20:40:00,0.79285,0.79295,0.7928,0.79285,44000000.0
2008-07-15 20:41:00,0.79285,0.7929,0.7928,0.79285,35800000.0
2008-07-15 20:42:00,0.79285,0.79285,0.7927,0.7928,55400000.0
2008-07-15 20:43:00,0.7928,0.79305,0.7928,0.793,70000000.0
2008-07-15 20:44:00,0.793,0.79305,0.79295,0.79305,46700000.0
2008-07-15 20:45:00,0.79305,0.79305,0.793,0.793,32800000.0
2008-07-15 20:46:00,0.79305,0.79315,0.793,0.793,30300000.0
2008-07-15 20:47:00,0.79305,0.7931,0.793,0.79305,43500000.0
2008-07-15 20:48:00,0.79305,0.79315,0.79305,0.7931,83200000.0
2008-07-15 20:49:00,0.79315,0.79335,0.7931,0.7933,116000000.0
2008-07-15 20:50:00,0.7933,0.7933,0.79305,0.79315,71100000.0
2008-07-15 20:51:00,0.79315,0.79315,0.793,0.793,49600000.0
2008-07-15 20:52:00,0.793,0.79305,0.79295,0.79305,53000000.0
2008-07-15 20:53:00,0.79305,0.79305,0.79305,0.79305,18300000.0
2008-07-15 20:54:00,0.79305,0.7931,0.79305,0.7931,14900000.0
2008-07-15 20:55:00,0.79315,0.79315,0.793,0.7931,76600000.0
2008-07-15 20:56:00,0.7931,0.7931,0.79275,0.7928,136100000.0
2008-07-15 20:57:00,0.7928,0.79295,0.79265,0.7927,135900000.0
2008-07-15 20:58:00,0.7927,0.79285,0.7927,0.79275,57000000.0
2008-07-15 20:59:00,0.7927,0.793,0.7927,0.79295,45100000.0
2008-07-15 21:00:00,0.79295,0.793,0.7929,0.79295,37600000.0
2008-07-15 21:01:00,0.79295,0.79295,0.7929,0.7929,34500000.0
2008-07-15 21:02:00,0.7929,0.79295,0.79285,0.7929,35200000.0
2008-07-15 21:03:00,0.7929,0.79305,0.7929,0.793,36900000.0
2008-07-15 21:04:00,0.793,0.7931,0.793,0.7931,43600000.0
2008-07-15 21:05:00,0.79315,0.79315,0.7931,0.79315,16200000.0
2008-07-15 21:06:00,0.79315,0.79325,0.79315,0.79315,85200000.0
2008-07-15 21:07:00,0.79315,0.79315,0.79305,0.7931,34300000.0
2008-07-15 21:08:00,0.79305,0.7932,0.79305,0.79315,43000000.0
2008-07-15 21:09:00,0.7931,0.7931,0.79305,0.79305,15600000.0
2008-07-15 21:10:00,0.79305,0.79305,0.79295,0.79295,73000000.0
2008-07-15 21:11:00,0.79295,0.793,0.7929,0.7929,58400000.0
2008-07-15 21:12:00,0.7929,0.7931,0.7929,0.7931,36200000.0
2008-07-15 21:13:00,0.7931,0.7931,0.7931,0.7931,14900000.0
2008-07-15 21:14:00,0.7931,0.7931,0.7931,0.7931,6400000.0
2008-07-15 21:15:00,0.79305,0.7932,0.79305,0.7932,57599999.0
2008-07-15 21:16:00,0.7932,0.7933,0.79315,0.79315,56600000.0
2008-07-15 21:17:00,0.7932,0.79325,0.7932,0.79325,28700000.0
2008-07-15 21:18:00,0.79325,0.7933,0.79325,0.7933,25700000.0
2008-07-15 21:19:00,0.7933,0.7933,0.7932,0.7933,39000000.0
2008-07-15 21:20:00,0.79325,0.79325,0.79315,0.7932,15900000.0
2008-07-15 21:21:00,0.7932,0.7934,0.7932,0.79335,31300000.0
2008-07-15 21:22:00,0.79335,0.79345,0.79335,0.79345,17900000.0
2008-07-15 21:23:00,0.7934,0.79345,0.79335,0.7934,32700000.0
2008-07-15 21:24:00,0.7934,0.79345,0.7934,0.7934,16300000.0
2008-07-15 21:25:00,0.7934,0.7934,0.79335,0.7934,35200000.0
2008-07-15 21:26:00,0.7934,0.7934,0.7933,0.79335,23700000.0
2008-07-15 21:27:00,0.79335,0.79335,0.79315,0.7933,58900000.0
2008-07-15 21:28:00,0.79335,0.7934,0.79335,0.79335,19200000.0
2008-07-15 21:29:00,0.79335,0.79335,0.79315,0.79325,59900000.0
2008-07-15 21:30:00,0.79325,0.7933,0.7932,0.7933,29100000.0
2008-07-15 21:31:00,0.79325,0.79335,0.79325,0.79325,36200000.0
2008-07-15 21:32:00,0.7933,0.7933,0.7932,0.79325,41600000.0
2008-07-15 21:33:00,0.79325,0.7933,0.7932,0.7933,24700000.0
2008-07-15 21:34:00,0.7933,0.79335,0.7933,0.7933,13200000.0
2008-07-15 21:35:00,0.7933,0.79335,0.79325,0.79335,33400000.0
2008-07-15 21:36:00,0.7933,0.79335,0.7933,0.7933,37300000.0
2008-07-15 21:37:00,0.7933,0.79335,0.7933,0.7933,21700000.0
2008-07-15 21:38:00,0.7933,0.7933,0.7933,0.7933,6800000.0
2008-07-15 21:39:00,0.79335,0.79335,0.7933,0.7933,13500000.0
2008-07-15 21:40:00,0.79335,0.7934,0.79325,0.79335,34300000.0
2008-07-15 21:41:00,0.7933,0.7933,0.7933,0.7933,1700000.0
2008-07-15 21:42:00,0.79335,0.79345,0.79335,0.79345,23700000.0
2008-07-15 21:43:00,0.79345,0.79345,0.7934,0.7934,11500000.0
2008-07-15 21:44:00,0.7934,0.7934,0.7933,0.7934,26900000.0
2008-07-15 21:45:00,0.7934,0.7934,0.79335,0.79335,13700000.0
2008-07-15 21:46:00,0.79335,0.79345,0.7933,0.79345,32000000.0
2008-07-15 21:47:00,0.79345,0.79345,0.7933,0.79335,35900000.0
2008-07-15 21:48:00,0.79335,0.7934,0.79335,0.79335,28400000.0
2008-07-15 21:49:00,0.79335,0.79335,0.79335,0.79335,10500000.0
2008-07-15 21:50:00,0.7933,0.7934,0.79325,0.7934,26300000.0
2008-07-15 21:51:00,0.7934,0.7935,0.7934,0.79345,44600000.0
2008-07-15 21:52:00,0.79345,0.79345,0.79335,0.79335,29400000.0
2008-07-15 21:53:00,0.7934,0.7934,0.79335,0.79335,10800000.0
2008-07-15 21:54:00,0.7934,0.79345,0.7934,0.79345,16600000.0
2008-07-15 21:55:00,0.7934,0.7935,0.79335,0.7934,40600000.0
2008-07-15 21:56:00,0.7934,0.7935,0.7934,0.79345,50800000.0
2008-07-15 21:57:00,0.79345,0.79345,0.79345,0.79345,3700000.0
2008-07-15 21:58:00,0.7934,0.7934,0.79335,0.7934,18300000.0
2008-07-15 21:59:00,0.79345,0.79345,0.7933,0.79335,56900000.0
2008-07-15 22:00:00,0.7934,0.7935,0.7934,0.7934,65600000.0
2008-07-15 22:01:00,0.79335,0.7935,0.79325,0.79345,72100000.0
2008-07-15 22:02:00,0.79345,0.79345,0.79335,0.79335,15900000.0
2008-07-15 22:03:00,0.7934,0.7934,0.79315,0.79335,48500000.0
2008-07-15 22:04:00,0.7933,0.79335,0.7933,0.79335,22100000.0
2008-07-15 22:05:00,0.79335,0.79335,0.79325,0.7933,11300000.0
2008-07-15 22:06:00,0.7933,0.79335,0.79325,0.7933,11600000.0
2008-07-15 22:07:00,0.7933,0.79335,0.79325,0.79335,32800000.0
2008-07-15 22:08:00,0.79335,0.7934,0.7933,0.79335,20600000.0
2008-07-15 22:09:00,0.7933,0.79335,0.7933,0.7933,5000000.0
2008-07-15 22:10:00,0.7933,0.7933,0.79315,0.7932,10700000.0
2008-07-15 22:11:00,0.7932,0.7932,0.7931,0.7931,23000000.0
2008-07-15 22:12:00,0.79315,0.7932,0.7931,0.79315,32800000.0
2008-07-15 22:13:00,0.7932,0.7932,0.7931,0.7931,37500000.0
2008-07-15 22:14:00,0.79315,0.79325,0.7931,0.79315,46600000.0
2008-07-15 22:15:00,0.79315,0.7932,0.793,0.79315,32300000.0
2008-07-15 22:16:00,0.79315,0.79315,0.7931,0.7931,8000000.0
2008-07-15 22:17:00,0.7931,0.7932,0.79305,0.7932,15700000.0
2008-07-15 22:18:00,0.7932,0.7933,0.7932,0.79325,11800000.0
2008-07-15 22:19:00,0.7933,0.7933,0.7932,0.7932,16200000.0
2008-07-15 22:20:00,0.7932,0.7933,0.7931,0.79315,30600000.0
2008-07-15 22:21:00,0.79315,0.79315,0.79315,0.79315,17200000.0
2008-07-15 22:22:00,0.79315,0.7932,0.79315,0.7932,11200000.0
2008-07-15 22:23:00,0.79325,0.79335,0.7932,0.7933,24500000.0
2008-07-15 22:24:00,0.79325,0.7933,0.7932,0.79325,28600000.0
2008-07-15 22:25:00,0.7932,0.79325,0.7932,0.7932,9800000.0
2008-07-15 22:26:00,0.7932,0.7932,0.79315,0.79315,4400000.0
2008-07-15 22:27:00,0.79315,0.79325,0.79315,0.79325,23000000.0
2008-07-15 22:28:00,0.7932,0.7932,0.79315,0.7932,15300000.0
2008-07-15 22:29:00,0.7932,0.79325,0.7932,0.79325,23000000.0
2008-07-15 22:30:00,0.79325,0.79335,0.79325,0.79325,59900000.0
2008-07-15 22:31:00,0.79325,0.79345,0.79325,0.7934,52600000.0
2008-07-15 22:32:00,0.79335,0.7934,0.7933,0.79335,23200000.0
2008-07-15 22:33:00,0.79335,0.7934,0.79335,0.79335,11100000.0
2008-07-15 22:34:00,0.79335,0.7934,0.79335,0.79335,21200000.0
2008-07-15 22:35:00,0.7934,0.7934,0.79335,0.79335,3000000.0
2008-07-15 22:36:00,0.7933,0.7933,0.7933,0.7933,2000000.0
2008-07-15 22:37:00,0.79335,0.79335,0.7933,0.79335,15400000.0
2008-07-15 22:38:00,0.7933,0.79335,0.7933,0.79335,9700000.0
2008-07-15 22:39:00,0.7933,0.79335,0.7933,0.7933,9300000.0
2008-07-15 22:40:00,0.7933,0.7933,0.7932,0.7932,13700000.0
2008-07-15 22:41:00,0.7932,0.79325,0.79315,0.79315,102100000.0
2008-07-15 22:42:00,0.7932,0.79325,0.79315,0.79325,53300000.0
2008-07-15 22:43:00,0.7932,0.7932,0.7932,0.7932,9000000.0
2008-07-15 22:44:00,0.7932,0.7932,0.79315,0.7932,15800000.0
2008-07-15 22:45:00,0.79315,0.7932,0.7931,0.7932,33000000.0
2008-07-15 22:46:00,0.79315,0.79325,0.79315,0.7932,29700000.0
2008-07-15 22:47:00,0.79315,0.79335,0.79315,0.79325,33900000.0
2008-07-15 22:48:00,0.79325,0.79325,0.79315,0.7932,18900000.0
2008-07-15 22:49:00,0.7932,0.7933,0.7932,0.79325,26400000.0
2008-07-15 22:50:00,0.7933,0.79335,0.79325,0.79335,36300000.0
2008-07-15 22:51:00,0.7933,0.7934,0.7933,0.7934,24700000.0
2008-07-15 22:52:00,0.79335,0.7934,0.79335,0.7934,26300000.0
2008-07-15 22:53:00,0.79335,0.7934,0.79335,0.7934,15200000.0
2008-07-15 22:54:00,0.79335,0.7934,0.7933,0.7934,69200000.0
2008-07-15 22:55:00,0.7934,0.7934,0.79325,0.79335,26500000.0
2008-07-15 22:56:00,0.79335,0.7934,0.79335,0.79335,9900000.0
2008-07-15 22:57:00,0.79335,0.79335,0.7933,0.7933,16000000.0
2008-07-15 22:58:00,0.7933,0.79335,0.7933,0.79335,4400000.0
2008-07-15 22:59:00,0.7934,0.7934,0.79315,0.79315,48300000.0
2008-07-15 23:00:00,0.7931,0.79325,0.793,0.7931,298300010.0
2008-07-15 23:01:00,0.7931,0.7931,0.793,0.793,97200000.0
2008-07-15 23:02:00,0.79305,0.7931,0.79305,0.7931,14500000.0
2008-07-15 23:03:00,0.7931,0.7931,0.79305,0.79305,27100000.0
2008-07-15 23:04:00,0.79305,0.7931,0.79305,0.7931,17800000.0
2008-07-15 23:05:00,0.7932,0.7932,0.79315,0.79315,12000000.0
2008-07-15 23:06:00,0.7931,0.79315,0.7931,0.7931,8900000.0
2008-07-15 23:07:00,0.7931,0.7931,0.793,0.793,223500000.0
2008-07-15 23:08:00,0.79305,0.7931,0.793,0.79305,26000000.0
2008-07-15 23:09:00,0.793,0.793,0.7929,0.79295,45200000.0
2008-07-15 23:10:00,0.79295,0.793,0.79295,0.79295,5600000.0
2008-07-15 23:11:00,0.793,0.79305,0.793,0.793,22200000.0
2008-07-15 23:12:00,0.79305,0.79305,0.793,0.79305,18900000.0
2008-07-15 23:13:00,0.79305,0.79325,0.79305,0.7932,17900000.0
2008-07-15 23:14:00,0.7932,0.79325,0.7932,0.7932,43100000.0
2008-07-15 23:15:00,0.79325,0.79345,0.7932,0.7934,57000000.0
2008-07-15 23:16:00,0.7934,0.79345,0.7934,0.7934,45900000.0
2008-07-15 23:17:00,0.79335,0.79345,0.79335,0.79345,20300000.0
2008-07-15 23:18:00,0.79345,0.7935,0.79345,0.7935,8200000.0
2008-07-15 23:19:00,0.7935,0.7937,0.7935,0.79365,31400000.0
2008-07-15 23:20:00,0.7936,0.7937,0.79345,0.7935,53300000.0
2008-07-15 23:21:00,0.7935,0.7938,0.7934,0.7937,407399995.0
2008-07-15 23:22:00,0.7938,0.7938,0.79365,0.79365,25300000.0
2008-07-15 23:23:00,0.79365,0.79365,0.79355,0.7936,22600000.0
2008-07-15 23:24:00,0.79375,0.79375,0.7935,0.7935,102700000.0
2008-07-15 23:25:00,0.79355,0.79365,0.79355,0.79355,22800000.0
2008-07-15 23:26:00,0.79355,0.7936,0.79355,0.7936,5000000.0
2008-07-15 23:27:00,0.7935,0.79355,0.7935,0.7935,29000000.0
2008-07-15 23:28:00,0.7935,0.79355,0.7935,0.7935,14400000.0
2008-07-15 23:29:00,0.79345,0.7935,0.79345,0.7935,20800000.0
2008-07-15 23:30:00,0.7935,0.7935,0.79345,0.7935,6300000.0
2008-07-15 23:31:00,0.7935,0.7935,0.79345,0.7935,5000000.0
2008-07-15 23:32:00,0.79345,0.7935,0.79345,0.7935,4700000.0
2008-07-15 23:33:00,0.7934,0.7934,0.7934,0.7934,3500000.0
2008-07-15 23:34:00,0.79345,0.79345,0.7934,0.79345,10900000.0
2008-07-15 23:35:00,0.79345,0.7935,0.7934,0.7935,38200000.0
2008-07-15 23:36:00,0.79355,0.7936,0.79355,0.7936,3000000.0
2008-07-15 23:37:00,0.7936,0.79365,0.7935,0.7935,10100000.0
2008-07-15 23:38:00,0.79365,0.79365,0.7936,0.7936,23200000.0
2008-07-15 23:39:00,0.7936,0.79365,0.7936,0.79365,3700000.0
2008-07-15 23:40:00,0.7937,0.7937,0.7936,0.7936,16800000.0
2008-07-15 23:41:00,0.79345,0.79345,0.79345,0.79345,1700000.0
2008-07-15 23:42:00,0.79355,0.79365,0.79355,0.79355,12000000.0
2008-07-15 23:43:00,0.79345,0.79345,0.79345,0.79345,2400000.0
2008-07-15 23:44:00,0.7935,0.79355,0.7935,0.79355,2000000.0
2008-07-15 23:45:00,0.79345,0.79345,0.79345,0.79345,2400000.0
2008-07-15 23:46:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-07-15 23:47:00,0.7936,0.79365,0.79355,0.79365,5400000.0
2008-07-15 23:48:00,0.79355,0.79355,0.79355,0.79355,1700000.0
2008-07-15 23:49:00,0.79355,0.79375,0.79355,0.79375,13700000.0
2008-07-15 23:50:00,0.79375,0.79375,0.79365,0.79365,3000000.0
2008-07-15 23:51:00,0.79355,0.79355,0.79355,0.79355,1700000.0
2008-07-15 23:52:00,0.7937,0.7937,0.7937,0.7937,1000000.0
2008-07-15 23:53:00,0.7936,0.7936,0.7936,0.7936,7100000.0
2008-07-15 23:54:00,0.79365,0.7937,0.79365,0.7937,2000000.0
2008-07-15 23:55:00,0.79365,0.79365,0.7936,0.7936,2000000.0
2008-07-15 23:56:00,0.79365,0.79365,0.79355,0.79355,8000000.0
2008-07-15 23:57:00,0.7935,0.79355,0.7935,0.79355,2000000.0
2008-07-15 23:58:00,0.7935,0.7936,0.7935,0.7936,14100000.0
2008-07-15 23:59:00,0.7936,0.7936,0.7936,0.7936,8000000.0
2008-07-16 00:00:00,0.79335,0.7936,0.7932,0.79345,24600000.0
2008-07-16 00:01:00,0.79345,0.79345,0.7931,0.79325,28900000.0
2008-07-16 00:02:00,0.7932,0.7932,0.7932,0.7932,8500000.0
2008-07-16 00:03:00,0.79315,0.79315,0.793,0.793,7800000.0
2008-07-16 00:04:00,0.79305,0.7931,0.793,0.7931,25599999.0
2008-07-16 00:05:00,0.7931,0.7931,0.7931,0.7931,7500000.0
2008-07-16 00:06:00,0.7931,0.7931,0.79295,0.793,78300000.0
2008-07-16 00:07:00,0.793,0.79305,0.793,0.79305,31400000.0
2008-07-16 00:08:00,0.793,0.793,0.79285,0.793,22000000.0
2008-07-16 00:09:00,0.79295,0.793,0.79295,0.793,6000000.0
2008-07-16 00:10:00,0.79305,0.79305,0.79305,0.79305,1000000.0
2008-07-16 00:11:00,0.793,0.793,0.79275,0.7928,37500000.0
2008-07-16 00:12:00,0.7928,0.79295,0.79275,0.79295,65000000.0
2008-07-16 00:13:00,0.7929,0.79295,0.7928,0.79295,66900000.0
2008-07-16 00:14:00,0.7929,0.7929,0.79275,0.79275,26300000.0
2008-07-16 00:15:00,0.7927,0.79285,0.7926,0.7927,189900000.0
2008-07-16 00:16:00,0.7927,0.7928,0.79265,0.79265,33600000.0
2008-07-16 00:17:00,0.79265,0.7927,0.79265,0.79265,5700000.0
2008-07-16 00:18:00,0.79265,0.79265,0.7925,0.7925,121800000.0
2008-07-16 00:19:00,0.7925,0.7927,0.7925,0.7927,71100000.0
2008-07-16 00:20:00,0.79265,0.79265,0.79235,0.7924,170700000.0
2008-07-16 00:21:00,0.79235,0.79255,0.79235,0.7925,122500000.0
2008-07-16 00:22:00,0.79255,0.79255,0.7924,0.7924,212300000.0
2008-07-16 00:23:00,0.79245,0.7926,0.7924,0.7926,129900000.0
2008-07-16 00:24:00,0.79255,0.79255,0.79255,0.79255,3700000.0
2008-07-16 00:25:00,0.79255,0.7926,0.79245,0.7926,100200000.0
2008-07-16 00:26:00,0.7926,0.79265,0.7925,0.79255,103200000.0
2008-07-16 00:27:00,0.79255,0.79265,0.79255,0.79255,161400000.0
2008-07-16 00:28:00,0.79255,0.79265,0.79255,0.79265,26100000.0
2008-07-16 00:29:00,0.79265,0.79265,0.7926,0.7926,24800000.0
2008-07-16 00:30:00,0.79265,0.7927,0.7926,0.79265,100100000.0
2008-07-16 00:31:00,0.79265,0.7927,0.79255,0.79265,67600000.0
2008-07-16 00:32:00,0.79265,0.7928,0.7926,0.7927,92900000.0
2008-07-16 00:33:00,0.7927,0.7928,0.7927,0.7927,221800000.0
2008-07-16 00:34:00,0.7927,0.793,0.7927,0.793,104700001.0
2008-07-16 00:35:00,0.793,0.793,0.7929,0.793,316100001.0
2008-07-16 00:36:00,0.79295,0.793,0.7929,0.793,132800000.0
2008-07-16 00:37:00,0.793,0.793,0.79295,0.79295,48000000.0
2008-07-16 00:38:00,0.79305,0.7931,0.79295,0.79295,24100000.0
2008-07-16 00:39:00,0.79295,0.793,0.7929,0.79295,130600000.0
2008-07-16 00:40:00,0.793,0.793,0.79295,0.79295,55500000.0
2008-07-16 00:41:00,0.793,0.793,0.79295,0.793,69600000.0
2008-07-16 00:42:00,0.793,0.793,0.793,0.793,18600000.0
2008-07-16 00:43:00,0.7931,0.7931,0.7931,0.7931,43300000.0
2008-07-16 00:44:00,0.79305,0.7932,0.793,0.7932,36500000.0
2008-07-16 00:45:00,0.79325,0.7933,0.7932,0.79325,21600000.0
2008-07-16 00:46:00,0.7933,0.7933,0.7932,0.7932,5000000.0
2008-07-16 00:47:00,0.7932,0.7932,0.7932,0.7932,24800000.0
2008-07-16 00:48:00,0.79315,0.79325,0.7931,0.79315,33400000.0
2008-07-16 00:49:00,0.7932,0.7933,0.79315,0.7932,47900000.0
2008-07-16 00:50:00,0.7932,0.7932,0.79315,0.7932,6400000.0
2008-07-16 00:51:00,0.79325,0.79335,0.79325,0.79325,15000000.0
2008-07-16 00:52:00,0.7932,0.79325,0.79315,0.79315,15500000.0
2008-07-16 00:53:00,0.7932,0.7935,0.7932,0.7933,114400001.0
2008-07-16 00:54:00,0.7933,0.79345,0.7933,0.7934,43000000.0
2008-07-16 00:55:00,0.7933,0.7934,0.7933,0.7933,46800001.0
2008-07-16 00:56:00,0.7933,0.7934,0.7933,0.7934,19700000.0
2008-07-16 00:57:00,0.7934,0.7934,0.7934,0.7934,22500000.0
2008-07-16 00:58:00,0.7934,0.79345,0.7934,0.7934,42800000.0
2008-07-16 00:59:00,0.7934,0.7935,0.79335,0.79345,115700000.0
2008-07-16 01:00:00,0.7935,0.7935,0.79345,0.7935,73700000.0
2008-07-16 01:01:00,0.7935,0.7935,0.7934,0.7934,61900000.0
2008-07-16 01:02:00,0.79345,0.7935,0.7934,0.7935,249700000.0
2008-07-16 01:03:00,0.7935,0.79355,0.79345,0.7935,205400000.0
2008-07-16 01:04:00,0.7935,0.7935,0.7934,0.7934,113500002.0
2008-07-16 01:05:00,0.79345,0.7935,0.79345,0.7935,22400000.0
2008-07-16 01:06:00,0.7935,0.7935,0.7934,0.79345,163400000.0
2008-07-16 01:07:00,0.79345,0.79345,0.79335,0.7934,44600000.0
2008-07-16 01:08:00,0.79345,0.79345,0.79335,0.7934,57700000.0
2008-07-16 01:09:00,0.7934,0.79345,0.7934,0.79345,55800000.0
2008-07-16 01:10:00,0.79345,0.79345,0.7934,0.79345,24600000.0
2008-07-16 01:11:00,0.79335,0.79345,0.79335,0.79345,62700000.0
2008-07-16 01:12:00,0.79345,0.79345,0.79335,0.79345,275899997.0
2008-07-16 01:13:00,0.7934,0.7935,0.7934,0.7934,205799999.0
2008-07-16 01:14:00,0.79345,0.7935,0.7934,0.79345,62099999.0
2008-07-16 01:15:00,0.7935,0.79355,0.7934,0.79345,179000000.0
2008-07-16 01:16:00,0.79345,0.79345,0.79345,0.79345,5800000.0
2008-07-16 01:17:00,0.79345,0.7935,0.79345,0.79345,37900000.0
2008-07-16 01:18:00,0.7935,0.7935,0.79345,0.79345,21400000.0
2008-07-16 01:19:00,0.79345,0.79345,0.7934,0.7934,42200000.0
2008-07-16 01:20:00,0.7934,0.79345,0.7934,0.79345,25500000.0
2008-07-16 01:21:00,0.7934,0.79345,0.7934,0.79345,13100000.0
2008-07-16 01:22:00,0.7934,0.7934,0.7934,0.7934,25200000.0
2008-07-16 01:23:00,0.79345,0.79345,0.7934,0.7934,39200000.0
2008-07-16 01:24:00,0.7934,0.79345,0.7934,0.7934,96800000.0
2008-07-16 01:25:00,0.79345,0.7935,0.79345,0.7935,29000000.0
2008-07-16 01:26:00,0.7935,0.7935,0.7935,0.7935,85800000.0
2008-07-16 01:27:00,0.7935,0.7936,0.7935,0.79355,28400000.0
2008-07-16 01:28:00,0.79355,0.7936,0.79345,0.79345,88000000.0
2008-07-16 01:29:00,0.7934,0.7934,0.7933,0.7933,154900000.0
2008-07-16 01:30:00,0.79325,0.79335,0.7932,0.79335,70600000.0
2008-07-16 01:31:00,0.7933,0.79335,0.7933,0.7933,152900000.0
2008-07-16 01:32:00,0.7933,0.79335,0.79325,0.7933,96700000.0
2008-07-16 01:33:00,0.7933,0.7934,0.79325,0.79335,117500000.0
2008-07-16 01:34:00,0.79335,0.7934,0.79335,0.7934,28900000.0
2008-07-16 01:35:00,0.7934,0.7934,0.7934,0.7934,79500000.0
2008-07-16 01:36:00,0.7934,0.7934,0.7933,0.79335,53600000.0
2008-07-16 01:37:00,0.7933,0.79335,0.79325,0.7933,226100000.0
2008-07-16 01:38:00,0.7933,0.79335,0.7933,0.79335,45200000.0
2008-07-16 01:39:00,0.79335,0.79335,0.79335,0.79335,7800000.0
2008-07-16 01:40:00,0.7934,0.79345,0.79335,0.7934,146900000.0
2008-07-16 01:41:00,0.7934,0.79345,0.7934,0.7934,101800000.0
2008-07-16 01:42:00,0.7934,0.7934,0.79335,0.79335,7100000.0
2008-07-16 01:43:00,0.7933,0.79345,0.7933,0.7933,135800000.0
2008-07-16 01:44:00,0.7933,0.7934,0.7933,0.7933,109500000.0
2008-07-16 01:45:00,0.7933,0.7933,0.7932,0.7932,55600000.0
2008-07-16 01:46:00,0.7932,0.7932,0.7932,0.7932,39100000.0
2008-07-16 01:47:00,0.7932,0.7932,0.7931,0.7931,224100000.0
2008-07-16 01:48:00,0.7931,0.7932,0.7931,0.7932,253800000.0
2008-07-16 01:49:00,0.7932,0.7932,0.793,0.793,59200000.0
2008-07-16 01:50:00,0.793,0.7931,0.793,0.7931,7400000.0
2008-07-16 01:51:00,0.79305,0.7931,0.79305,0.7931,13700000.0
2008-07-16 01:52:00,0.79305,0.7931,0.79305,0.7931,11600000.0
2008-07-16 01:53:00,0.7931,0.7931,0.7931,0.7931,128200000.0
2008-07-16 01:54:00,0.7931,0.79315,0.7931,0.7931,95500000.0
2008-07-16 01:55:00,0.79315,0.79315,0.79315,0.79315,4600000.0
2008-07-16 01:56:00,0.79325,0.79325,0.79315,0.7932,38300000.0
2008-07-16 01:57:00,0.79325,0.79335,0.7932,0.79335,65100000.0
2008-07-16 01:58:00,0.79335,0.79355,0.79335,0.79345,147100000.0
2008-07-16 01:59:00,0.79345,0.7936,0.79345,0.7935,179600000.0
2008-07-16 02:00:00,0.7935,0.79355,0.7935,0.7935,282300000.0
2008-07-16 02:01:00,0.79355,0.79355,0.79345,0.7935,200900000.0
2008-07-16 02:02:00,0.7935,0.7935,0.79335,0.79345,108900000.0
2008-07-16 02:03:00,0.7935,0.7935,0.79345,0.7935,57500000.0
2008-07-16 02:04:00,0.79355,0.79355,0.79345,0.7935,113400000.0
2008-07-16 02:05:00,0.7935,0.7935,0.7935,0.7935,50200000.0
2008-07-16 02:06:00,0.7935,0.79355,0.7935,0.7935,116000000.0
2008-07-16 02:07:00,0.7935,0.7935,0.7935,0.7935,85500000.0
2008-07-16 02:08:00,0.7935,0.7935,0.7935,0.7935,20600000.0
2008-07-16 02:09:00,0.7935,0.7935,0.7935,0.7935,110300000.0
2008-07-16 02:10:00,0.79345,0.79345,0.79345,0.79345,16300000.0
2008-07-16 02:11:00,0.79345,0.79345,0.79335,0.79335,45800000.0
2008-07-16 02:12:00,0.79335,0.79335,0.79335,0.79335,26100000.0
2008-07-16 02:13:00,0.7934,0.79345,0.79335,0.79335,107900000.0
2008-07-16 02:14:00,0.79335,0.7934,0.79335,0.7934,86600000.0
2008-07-16 02:15:00,0.7934,0.7935,0.79335,0.79335,259800000.0
2008-07-16 02:16:00,0.7933,0.7934,0.79325,0.79335,42200000.0
2008-07-16 02:17:00,0.79335,0.79335,0.79335,0.79335,14600000.0
2008-07-16 02:18:00,0.7934,0.79345,0.79335,0.7934,101100000.0
2008-07-16 02:19:00,0.79345,0.79345,0.7934,0.7934,50200000.0
2008-07-16 02:20:00,0.7934,0.7934,0.79335,0.7934,60100000.0
2008-07-16 02:21:00,0.7934,0.7934,0.79325,0.79325,41600000.0
2008-07-16 02:22:00,0.7933,0.7933,0.79325,0.7933,22600000.0
2008-07-16 02:23:00,0.7933,0.7934,0.7933,0.7934,166400000.0
2008-07-16 02:24:00,0.7934,0.79355,0.7934,0.7935,118400000.0
2008-07-16 02:25:00,0.79355,0.79355,0.7935,0.7935,65400000.0
2008-07-16 02:26:00,0.7935,0.79355,0.7935,0.7935,84500000.0
2008-07-16 02:27:00,0.7935,0.79365,0.7935,0.79365,24300000.0
2008-07-16 02:28:00,0.79355,0.79365,0.7935,0.79365,65100000.0
2008-07-16 02:29:00,0.79365,0.79365,0.79345,0.79345,110100000.0
2008-07-16 02:30:00,0.79345,0.79355,0.79345,0.79355,57800000.0
2008-07-16 02:31:00,0.79355,0.79375,0.79355,0.7937,265500000.0
2008-07-16 02:32:00,0.7937,0.7937,0.79365,0.7937,79600000.0
2008-07-16 02:33:00,0.7937,0.7937,0.7937,0.7937,12000000.0
2008-07-16 02:34:00,0.7937,0.7937,0.7937,0.7937,8800000.0
2008-07-16 02:35:00,0.7937,0.79375,0.7937,0.7937,86700000.0
2008-07-16 02:36:00,0.7937,0.79375,0.79365,0.79375,25600000.0
2008-07-16 02:37:00,0.79375,0.7939,0.79375,0.7939,59100000.0
2008-07-16 02:38:00,0.79385,0.7939,0.7938,0.7939,97800000.0
2008-07-16 02:39:00,0.7939,0.79395,0.7939,0.7939,26300000.0
2008-07-16 02:40:00,0.7939,0.7939,0.7938,0.7939,16400000.0
2008-07-16 02:41:00,0.7939,0.7939,0.7937,0.7937,32500000.0
2008-07-16 02:42:00,0.7937,0.7939,0.7937,0.7939,51800000.0
2008-07-16 02:43:00,0.7937,0.7939,0.7937,0.7939,56100000.0
2008-07-16 02:44:00,0.7939,0.7939,0.7939,0.7939,29400000.0
2008-07-16 02:45:00,0.7939,0.7939,0.7936,0.7936,105300000.0
2008-07-16 02:46:00,0.7936,0.79365,0.79355,0.7936,45200000.0
2008-07-16 02:47:00,0.79355,0.7936,0.79355,0.7936,23900000.0
2008-07-16 02:48:00,0.7936,0.7936,0.79355,0.79355,11400000.0
2008-07-16 02:49:00,0.79355,0.7937,0.7935,0.7935,26000000.0
2008-07-16 02:50:00,0.79355,0.79365,0.79355,0.79365,9900000.0
2008-07-16 02:51:00,0.79365,0.79365,0.7935,0.79355,54500000.0
2008-07-16 02:52:00,0.79355,0.79355,0.7933,0.7933,39500000.0
2008-07-16 02:53:00,0.7933,0.7935,0.7933,0.7935,74700000.0
2008-07-16 02:54:00,0.79355,0.7936,0.79335,0.79335,142300000.0
2008-07-16 02:55:00,0.7934,0.7936,0.7934,0.7935,81400000.0
2008-07-16 02:56:00,0.79345,0.79365,0.79345,0.7936,198000000.0
2008-07-16 02:57:00,0.7936,0.7936,0.7935,0.7935,57800000.0
2008-07-16 02:58:00,0.7935,0.7935,0.79345,0.79345,256600000.0
2008-07-16 02:59:00,0.79345,0.7937,0.79345,0.7937,102900000.0
2008-07-16 03:00:00,0.7937,0.79375,0.7937,0.79375,13100000.0
2008-07-16 03:01:00,0.79375,0.79375,0.7937,0.7937,9900000.0
2008-07-16 03:02:00,0.7937,0.7937,0.7936,0.7936,93100000.0
2008-07-16 03:03:00,0.7936,0.7936,0.7936,0.7936,53100000.0
2008-07-16 03:04:00,0.7936,0.7936,0.7936,0.7936,12100000.0
2008-07-16 03:05:00,0.7936,0.7936,0.7936,0.7936,9600000.0
2008-07-16 03:06:00,0.7936,0.7937,0.7936,0.79365,74600000.0
2008-07-16 03:07:00,0.79365,0.7937,0.79365,0.79365,26900000.0
2008-07-16 03:08:00,0.7936,0.7937,0.7936,0.7937,39800000.0
2008-07-16 03:09:00,0.79365,0.7937,0.7936,0.79365,112000000.0
2008-07-16 03:10:00,0.79365,0.79365,0.7936,0.79365,83600000.0
2008-07-16 03:11:00,0.79365,0.79365,0.7936,0.7936,14200000.0
2008-07-16 03:12:00,0.7936,0.7936,0.7936,0.7936,7200000.0
2008-07-16 03:13:00,0.7936,0.7936,0.7936,0.7936,7000000.0
2008-07-16 03:14:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-07-16 03:15:00,0.7936,0.7936,0.7935,0.7935,177800000.0
2008-07-16 03:16:00,0.79355,0.79355,0.7935,0.7935,112700000.0
2008-07-16 03:17:00,0.7935,0.7935,0.79345,0.79345,23500000.0
2008-07-16 03:18:00,0.79345,0.7935,0.79335,0.79345,68700000.0
2008-07-16 03:19:00,0.79345,0.7935,0.79345,0.7935,52900000.0
2008-07-16 03:20:00,0.7935,0.79355,0.7935,0.79355,50600000.0
2008-07-16 03:21:00,0.79355,0.7936,0.7935,0.7935,30700000.0
2008-07-16 03:22:00,0.7935,0.7935,0.7934,0.7934,136700000.0
2008-07-16 03:23:00,0.7934,0.7935,0.7934,0.7935,19100000.0
2008-07-16 03:24:00,0.7935,0.7935,0.7935,0.7935,12200000.0
2008-07-16 03:25:00,0.7935,0.7935,0.7935,0.7935,24500000.0
2008-07-16 03:26:00,0.7935,0.7935,0.79335,0.79335,59600000.0
2008-07-16 03:27:00,0.79335,0.7935,0.79335,0.7934,84700000.0
2008-07-16 03:28:00,0.7934,0.7935,0.7934,0.7934,69800000.0
2008-07-16 03:29:00,0.79335,0.79335,0.7933,0.7933,70100000.0
2008-07-16 03:30:00,0.79335,0.7934,0.7933,0.7933,56200000.0
2008-07-16 03:31:00,0.79335,0.7934,0.7933,0.79335,49900000.0
2008-07-16 03:32:00,0.79335,0.79335,0.79335,0.79335,11500000.0
2008-07-16 03:33:00,0.79335,0.79335,0.79335,0.79335,7700000.0
2008-07-16 03:34:00,0.79335,0.79345,0.79335,0.79345,14500000.0
2008-07-16 03:35:00,0.79345,0.7935,0.79345,0.79345,8100000.0
2008-07-16 03:36:00,0.7935,0.7935,0.79345,0.79345,18500000.0
2008-07-16 03:37:00,0.79345,0.79345,0.79345,0.79345,3900000.0
2008-07-16 03:38:00,0.7935,0.7935,0.7935,0.7935,11400000.0
2008-07-16 03:39:00,0.79345,0.7935,0.79345,0.79345,13800000.0
2008-07-16 03:40:00,0.79345,0.7935,0.79345,0.7935,5900000.0
2008-07-16 03:41:00,0.7935,0.7936,0.7935,0.7936,113500000.0
2008-07-16 03:42:00,0.7936,0.79365,0.79355,0.79355,114800000.0
2008-07-16 03:43:00,0.79365,0.7937,0.79355,0.7937,54800000.0
2008-07-16 03:44:00,0.7937,0.7937,0.7937,0.7937,7800000.0
2008-07-16 03:45:00,0.7937,0.7937,0.79365,0.79365,10400000.0
2008-07-16 03:46:00,0.79365,0.7937,0.79365,0.7937,81200000.0
2008-07-16 03:47:00,0.7937,0.7937,0.79365,0.7937,12500000.0
2008-07-16 03:48:00,0.7935,0.7937,0.7935,0.7937,67000001.0
2008-07-16 03:49:00,0.79365,0.79365,0.79355,0.7936,42200000.0
2008-07-16 03:50:00,0.79365,0.79365,0.7936,0.79365,65900000.0
2008-07-16 03:51:00,0.79365,0.7937,0.79365,0.7937,10700000.0
2008-07-16 03:52:00,0.7937,0.7938,0.79365,0.7937,56800000.0
2008-07-16 03:53:00,0.7937,0.7937,0.79365,0.7937,10800000.0
2008-07-16 03:54:00,0.79365,0.79365,0.7936,0.7936,68200000.0
2008-07-16 03:55:00,0.79365,0.7937,0.7936,0.7936,50100000.0
2008-07-16 03:56:00,0.7936,0.79375,0.7936,0.79375,51600000.0
2008-07-16 03:57:00,0.79375,0.79375,0.7937,0.7937,33800000.0
2008-07-16 03:58:00,0.7937,0.7937,0.7937,0.7937,2200000.0
2008-07-16 03:59:00,0.7937,0.7937,0.7937,0.7937,3900000.0
2008-07-16 04:00:00,0.79375,0.79375,0.79375,0.79375,9300000.0
2008-07-16 04:01:00,0.79375,0.7938,0.79375,0.7938,12500000.0
2008-07-16 04:02:00,0.79375,0.7938,0.79375,0.7938,38200000.0
2008-07-16 04:03:00,0.7938,0.7938,0.7938,0.7938,1000000.0
2008-07-16 04:04:00,0.79375,0.7938,0.79375,0.79375,10800000.0
2008-07-16 04:05:00,0.79375,0.79375,0.79375,0.79375,3900000.0
2008-07-16 04:06:00,0.7938,0.79385,0.79375,0.79375,21600000.0
2008-07-16 04:07:00,0.79375,0.79375,0.7937,0.7937,66300000.0
2008-07-16 04:08:00,0.7937,0.7937,0.79365,0.79365,52700000.0
2008-07-16 04:09:00,0.79365,0.7937,0.79365,0.79365,100600000.0
2008-07-16 04:10:00,0.79365,0.7937,0.7936,0.7936,131600000.0
2008-07-16 04:11:00,0.7936,0.79375,0.7936,0.7936,137100000.0
2008-07-16 04:12:00,0.7936,0.7936,0.7935,0.79355,243800000.0
2008-07-16 04:13:00,0.7935,0.7936,0.7935,0.7936,45700000.0
2008-07-16 04:14:00,0.7936,0.7936,0.7935,0.7935,58200000.0
2008-07-16 04:15:00,0.7935,0.79355,0.79345,0.79345,91700000.0
2008-07-16 04:16:00,0.79345,0.79365,0.7934,0.79365,70600000.0
2008-07-16 04:17:00,0.79365,0.79375,0.79365,0.79375,56100000.0
2008-07-16 04:18:00,0.79375,0.79375,0.7937,0.79375,10600000.0
2008-07-16 04:19:00,0.79375,0.79375,0.7937,0.79375,8600000.0
2008-07-16 04:20:00,0.79375,0.79375,0.7937,0.7937,3200000.0
2008-07-16 04:21:00,0.7937,0.7937,0.7937,0.7937,1600000.0
2008-07-16 04:22:00,0.7937,0.7937,0.79365,0.79365,12000000.0
2008-07-16 04:23:00,0.79365,0.79365,0.7936,0.7936,142400000.0
2008-07-16 04:24:00,0.7936,0.79365,0.7934,0.7935,126200000.0
2008-07-16 04:25:00,0.79345,0.7938,0.79345,0.79375,101500000.0
2008-07-16 04:26:00,0.7938,0.7939,0.79375,0.79385,96600000.0
2008-07-16 04:27:00,0.79385,0.7939,0.7936,0.7936,191200000.0
2008-07-16 04:28:00,0.7936,0.7937,0.79355,0.79365,289100000.0
2008-07-16 04:29:00,0.79365,0.7938,0.7936,0.79375,187100000.0
2008-07-16 04:30:00,0.79375,0.79385,0.79375,0.79375,124100000.0
2008-07-16 04:31:00,0.7938,0.7938,0.79375,0.7938,162600000.0
2008-07-16 04:32:00,0.7938,0.79385,0.79375,0.79375,189500000.0
2008-07-16 04:33:00,0.79375,0.7939,0.7937,0.79375,242800000.0
2008-07-16 04:34:00,0.79375,0.79375,0.79365,0.7937,85500000.0
2008-07-16 04:35:00,0.79365,0.7938,0.79365,0.79375,162100000.0
2008-07-16 04:36:00,0.79375,0.79405,0.79375,0.79405,162100000.0
2008-07-16 04:37:00,0.794,0.79425,0.7939,0.79415,512000000.0
2008-07-16 04:38:00,0.79415,0.79415,0.794,0.79405,256000000.0
2008-07-16 04:39:00,0.79405,0.7942,0.7939,0.7941,358900000.0
2008-07-16 04:40:00,0.7941,0.79415,0.794,0.79405,132300000.0
2008-07-16 04:41:00,0.79405,0.7942,0.79405,0.79415,69200000.0
2008-07-16 04:42:00,0.79415,0.7942,0.79405,0.79415,78000000.0
2008-07-16 04:43:00,0.7941,0.79415,0.7941,0.7941,62200000.0
2008-07-16 04:44:00,0.7941,0.79415,0.7941,0.79415,32900000.0
2008-07-16 04:45:00,0.79415,0.79415,0.7941,0.79415,56500000.0
2008-07-16 04:46:00,0.79415,0.7942,0.79415,0.7942,107400000.0
2008-07-16 04:47:00,0.7942,0.7943,0.79415,0.79425,223600000.0
2008-07-16 04:48:00,0.79425,0.79435,0.7942,0.79435,82700000.0
2008-07-16 04:49:00,0.79435,0.79435,0.79415,0.79425,261600000.0
2008-07-16 04:50:00,0.79425,0.79425,0.79415,0.79415,49700000.0
2008-07-16 04:51:00,0.7942,0.7942,0.794,0.794,278400000.0
2008-07-16 04:52:00,0.794,0.79405,0.79385,0.7939,283900000.0
2008-07-16 04:53:00,0.79395,0.79405,0.79395,0.794,76900000.0
2008-07-16 04:54:00,0.794,0.79415,0.79395,0.7941,94400000.0
2008-07-16 04:55:00,0.79405,0.79415,0.794,0.794,137400000.0
2008-07-16 04:56:00,0.794,0.79405,0.79395,0.79395,27400000.0
2008-07-16 04:57:00,0.794,0.794,0.79385,0.794,114900000.0
2008-07-16 04:58:00,0.794,0.79405,0.794,0.79405,24100000.0
2008-07-16 04:59:00,0.79405,0.79405,0.79405,0.79405,5000000.0
2008-07-16 05:00:00,0.79405,0.79415,0.79405,0.7941,173300000.0
2008-07-16 05:01:00,0.7941,0.79415,0.7941,0.79415,28399999.0
2008-07-16 05:02:00,0.79415,0.7942,0.79405,0.7941,127700000.0
2008-07-16 05:03:00,0.7941,0.7942,0.7941,0.79415,308600000.0
2008-07-16 05:04:00,0.7941,0.7941,0.79405,0.7941,146200000.0
2008-07-16 05:05:00,0.7941,0.7941,0.794,0.794,202500000.0
2008-07-16 05:06:00,0.79405,0.79405,0.7939,0.794,50600000.0
2008-07-16 05:07:00,0.794,0.794,0.7939,0.79395,46500000.0
2008-07-16 05:08:00,0.794,0.7941,0.79395,0.79395,130000000.0
2008-07-16 05:09:00,0.794,0.7942,0.79395,0.79395,132300000.0
2008-07-16 05:10:00,0.79395,0.79395,0.7939,0.7939,8100000.0
2008-07-16 05:11:00,0.79395,0.7941,0.79395,0.79405,25900000.0
2008-07-16 05:12:00,0.794,0.7942,0.794,0.7941,217900000.0
2008-07-16 05:13:00,0.7941,0.79425,0.7941,0.7942,485200000.0
2008-07-16 05:14:00,0.7942,0.79425,0.7942,0.7942,78600000.0
2008-07-16 05:15:00,0.7942,0.79425,0.7942,0.7942,78000000.0
2008-07-16 05:16:00,0.7942,0.7942,0.7941,0.7942,139499999.0
2008-07-16 05:17:00,0.7942,0.7943,0.7942,0.7943,81600000.0
2008-07-16 05:18:00,0.7943,0.7943,0.79425,0.7943,19600000.0
2008-07-16 05:19:00,0.7943,0.7943,0.7943,0.7943,20300000.0
2008-07-16 05:20:00,0.7943,0.79435,0.7942,0.7942,123400000.0
2008-07-16 05:21:00,0.7942,0.7942,0.7942,0.7942,85000000.0
2008-07-16 05:22:00,0.7942,0.79425,0.7942,0.79425,105399999.0
2008-07-16 05:23:00,0.79425,0.79425,0.7942,0.7942,82300000.0
2008-07-16 05:24:00,0.7942,0.7942,0.7941,0.7942,177799999.0
2008-07-16 05:25:00,0.79425,0.79425,0.79415,0.7942,82700000.0
2008-07-16 05:26:00,0.7942,0.79425,0.7941,0.7942,282799999.0
2008-07-16 05:27:00,0.7942,0.7942,0.79405,0.79415,65900000.0
2008-07-16 05:28:00,0.79415,0.7942,0.79415,0.79415,14000000.0
2008-07-16 05:29:00,0.79415,0.79415,0.79415,0.79415,1200000.0
2008-07-16 05:30:00,0.79415,0.79415,0.79405,0.79415,20400000.0
2008-07-16 05:31:00,0.79415,0.7942,0.7941,0.7941,25100000.0
2008-07-16 05:32:00,0.79415,0.7942,0.79415,0.7942,9800000.0
2008-07-16 05:33:00,0.7942,0.7942,0.79415,0.79415,4900000.0
2008-07-16 05:34:00,0.79415,0.79425,0.79415,0.79415,122700000.0
2008-07-16 05:35:00,0.79415,0.7942,0.79415,0.79415,99000000.0
2008-07-16 05:36:00,0.79415,0.7943,0.79415,0.7943,36100000.0
2008-07-16 05:37:00,0.7943,0.7943,0.79415,0.79415,35100000.0
2008-07-16 05:38:00,0.79415,0.7942,0.79415,0.7942,3900000.0
2008-07-16 05:39:00,0.7942,0.7942,0.7942,0.7942,10400000.0
2008-07-16 05:40:00,0.79425,0.79425,0.79425,0.79425,1000000.0
2008-07-16 05:41:00,0.79425,0.79425,0.79425,0.79425,1000000.0
2008-07-16 05:42:00,0.79425,0.7943,0.79425,0.79425,9500000.0
2008-07-16 05:43:00,0.7943,0.7943,0.7943,0.7943,8400000.0
2008-07-16 05:44:00,0.7943,0.79435,0.7943,0.7943,71800000.0
2008-07-16 05:45:00,0.7943,0.79435,0.79415,0.79415,105900000.0
2008-07-16 05:46:00,0.7942,0.79425,0.7942,0.79425,34200000.0
2008-07-16 05:47:00,0.79425,0.79425,0.7942,0.7942,10400000.0
2008-07-16 05:48:00,0.7942,0.7942,0.7941,0.79415,33000000.0
2008-07-16 05:49:00,0.7941,0.79415,0.7941,0.79415,11600000.0
2008-07-16 05:50:00,0.7941,0.7941,0.794,0.794,28200000.0
2008-07-16 05:51:00,0.79395,0.79395,0.79395,0.79395,12600000.0
2008-07-16 05:52:00,0.79395,0.79395,0.79385,0.79385,52000000.0
2008-07-16 05:53:00,0.79385,0.79385,0.7937,0.7937,47100000.0
2008-07-16 05:54:00,0.7937,0.79385,0.7937,0.79385,49500000.0
2008-07-16 05:55:00,0.79385,0.79395,0.79385,0.79395,40800000.0
2008-07-16 05:56:00,0.7939,0.7939,0.79375,0.79385,38000000.0
2008-07-16 05:57:00,0.79385,0.79395,0.79385,0.7939,54700000.0
2008-07-16 05:58:00,0.7939,0.7939,0.7938,0.7938,14500000.0
2008-07-16 05:59:00,0.7938,0.79385,0.79375,0.79375,43000000.0
2008-07-16 06:00:00,0.79375,0.7938,0.79365,0.7938,41400000.0
2008-07-16 06:01:00,0.7938,0.79385,0.79375,0.7938,55500000.0
2008-07-16 06:02:00,0.7938,0.7938,0.7937,0.7937,13900000.0
2008-07-16 06:03:00,0.7937,0.7938,0.7937,0.79375,23000000.0
2008-07-16 06:04:00,0.7938,0.79395,0.7938,0.79385,67500000.0
2008-07-16 06:05:00,0.7939,0.7939,0.79385,0.79385,28900000.0
2008-07-16 06:06:00,0.79385,0.7939,0.79385,0.7939,12800000.0
2008-07-16 06:07:00,0.7939,0.7939,0.7939,0.7939,7300000.0
2008-07-16 06:08:00,0.7939,0.7939,0.7939,0.7939,1000000.0
2008-07-16 06:09:00,0.79385,0.79385,0.79385,0.79385,2700000.0
2008-07-16 06:10:00,0.7939,0.79395,0.7939,0.79395,16900000.0
2008-07-16 06:11:00,0.7939,0.79395,0.7939,0.79395,23800000.0
2008-07-16 06:12:00,0.79395,0.79395,0.79395,0.79395,18100000.0
2008-07-16 06:13:00,0.79395,0.79405,0.79395,0.79405,30500000.0
2008-07-16 06:14:00,0.79405,0.7941,0.794,0.79405,35500000.0
2008-07-16 06:15:00,0.7941,0.7941,0.79405,0.79405,13900000.0
2008-07-16 06:16:00,0.79405,0.79405,0.794,0.794,25600000.0
2008-07-16 06:17:00,0.794,0.794,0.79395,0.79395,3600000.0
2008-07-16 06:18:00,0.794,0.794,0.79385,0.79385,20700000.0
2008-07-16 06:19:00,0.79385,0.79385,0.7938,0.7938,29800000.0
2008-07-16 06:20:00,0.7938,0.7939,0.7938,0.7939,25000000.0
2008-07-16 06:21:00,0.7939,0.7939,0.7939,0.7939,7000000.0
2008-07-16 06:22:00,0.7939,0.7939,0.7939,0.7939,3000000.0
2008-07-16 06:23:00,0.79385,0.79385,0.79385,0.79385,29600000.0
2008-07-16 06:24:00,0.79385,0.79385,0.7938,0.7938,39700000.0
2008-07-16 06:25:00,0.7938,0.7938,0.7938,0.7938,2700000.0
2008-07-16 06:26:00,0.7938,0.7938,0.7937,0.7937,55100000.0
2008-07-16 06:27:00,0.7937,0.79375,0.7937,0.79375,55400000.0
2008-07-16 06:28:00,0.79375,0.7938,0.7937,0.7937,56700000.0
2008-07-16 06:29:00,0.7937,0.7937,0.7937,0.7937,34800000.0
2008-07-16 06:30:00,0.79365,0.7938,0.79365,0.79375,65400000.0
2008-07-16 06:31:00,0.79375,0.79385,0.79375,0.7938,39700000.0
2008-07-16 06:32:00,0.7938,0.7938,0.7937,0.79375,64800000.0
2008-07-16 06:33:00,0.79375,0.79375,0.79365,0.7937,88600000.0
2008-07-16 06:34:00,0.79365,0.79395,0.79365,0.79395,86200000.0
2008-07-16 06:35:00,0.7939,0.79395,0.7938,0.7939,113000000.0
2008-07-16 06:36:00,0.7939,0.7939,0.7937,0.79375,48700000.0
2008-07-16 06:37:00,0.7937,0.79385,0.7937,0.79385,35000000.0
2008-07-16 06:38:00,0.79385,0.79385,0.79375,0.79385,25000000.0
2008-07-16 06:39:00,0.79385,0.79385,0.79385,0.79385,8300000.0
2008-07-16 06:40:00,0.7939,0.79395,0.7938,0.7938,38700000.0
2008-07-16 06:41:00,0.7938,0.7938,0.7937,0.79375,19800000.0
2008-07-16 06:42:00,0.79375,0.79375,0.7936,0.7937,62600000.0
2008-07-16 06:43:00,0.7937,0.7938,0.79365,0.7938,27800000.0
2008-07-16 06:44:00,0.7938,0.79385,0.7937,0.79385,40500000.0
2008-07-16 06:45:00,0.79385,0.7939,0.7938,0.7939,29200000.0
2008-07-16 06:46:00,0.7939,0.79395,0.7939,0.79395,8900000.0
2008-07-16 06:47:00,0.7939,0.794,0.79385,0.794,54300000.0
2008-07-16 06:48:00,0.794,0.7941,0.794,0.79405,45200000.0
2008-07-16 06:49:00,0.79405,0.7941,0.794,0.794,23400000.0
2008-07-16 06:50:00,0.794,0.7941,0.794,0.7941,29100000.0
2008-07-16 06:51:00,0.7941,0.7941,0.79405,0.79405,6200000.0
2008-07-16 06:52:00,0.7941,0.7941,0.79405,0.7941,24400000.0
2008-07-16 06:53:00,0.7941,0.7941,0.79405,0.79405,5600000.0
2008-07-16 06:54:00,0.7941,0.7941,0.79405,0.79405,14900000.0
2008-07-16 06:55:00,0.79405,0.79405,0.794,0.794,17000000.0
2008-07-16 06:56:00,0.794,0.794,0.79395,0.794,13000000.0
2008-07-16 06:57:00,0.794,0.794,0.79395,0.79395,11000000.0
2008-07-16 06:58:00,0.79395,0.79395,0.7939,0.7939,52100000.0
2008-07-16 06:59:00,0.7939,0.79395,0.7938,0.7938,42300000.0
2008-07-16 07:00:00,0.79385,0.79385,0.7938,0.7938,7600000.0
2008-07-16 07:01:00,0.7938,0.79385,0.7938,0.79385,30700000.0
2008-07-16 07:02:00,0.79385,0.7939,0.79385,0.7939,26500000.0
2008-07-16 07:03:00,0.7939,0.79395,0.79385,0.7939,61900000.0
2008-07-16 07:04:00,0.7939,0.7941,0.7939,0.79405,134800000.0
2008-07-16 07:05:00,0.79415,0.79415,0.79395,0.79395,96900000.0
2008-07-16 07:06:00,0.79395,0.794,0.79395,0.794,33000000.0
2008-07-16 07:07:00,0.794,0.794,0.7939,0.7939,37700000.0
2008-07-16 07:08:00,0.79395,0.79395,0.79385,0.79395,75900000.0
2008-07-16 07:09:00,0.79395,0.794,0.7939,0.7939,54500000.0
2008-07-16 07:10:00,0.7939,0.79395,0.79385,0.7939,47500000.0
2008-07-16 07:11:00,0.7939,0.794,0.79385,0.7939,86000000.0
2008-07-16 07:12:00,0.7939,0.79395,0.79385,0.79395,43500000.0
2008-07-16 07:13:00,0.79395,0.79405,0.7939,0.7939,101000000.0
2008-07-16 07:14:00,0.79395,0.7941,0.79395,0.79405,87900000.0
2008-07-16 07:15:00,0.7941,0.7941,0.794,0.794,102900000.0
2008-07-16 07:16:00,0.7941,0.7941,0.79405,0.79405,73700000.0
2008-07-16 07:17:00,0.7941,0.7941,0.794,0.79405,153300000.0
2008-07-16 07:18:00,0.79405,0.7941,0.79395,0.79395,80200000.0
2008-07-16 07:19:00,0.794,0.794,0.79395,0.79395,83100000.0
2008-07-16 07:20:00,0.79395,0.79395,0.79385,0.7939,63600000.0
2008-07-16 07:21:00,0.7939,0.7939,0.79365,0.79365,96100000.0
2008-07-16 07:22:00,0.7937,0.79385,0.79365,0.79385,74000000.0
2008-07-16 07:23:00,0.79385,0.79395,0.79375,0.79385,76600000.0
2008-07-16 07:24:00,0.79385,0.7939,0.79375,0.79375,30900000.0
2008-07-16 07:25:00,0.79375,0.794,0.79375,0.794,264700000.0
2008-07-16 07:26:00,0.794,0.79405,0.79395,0.79395,134100000.0
2008-07-16 07:27:00,0.79395,0.79395,0.7937,0.7937,144600000.0
2008-07-16 07:28:00,0.7937,0.7938,0.7936,0.79365,116300000.0
2008-07-16 07:29:00,0.79365,0.79365,0.79345,0.7936,101300000.0
2008-07-16 07:30:00,0.7936,0.79395,0.7936,0.79385,174300000.0
2008-07-16 07:31:00,0.7938,0.79405,0.7938,0.79385,166700000.0
2008-07-16 07:32:00,0.79385,0.7939,0.7938,0.7939,108100000.0
2008-07-16 07:33:00,0.7939,0.79405,0.79385,0.79385,95300000.0
2008-07-16 07:34:00,0.79385,0.79385,0.79385,0.79385,9900000.0
2008-07-16 07:35:00,0.79385,0.79405,0.79385,0.79395,85600000.0
2008-07-16 07:36:00,0.79395,0.794,0.7938,0.7938,124400000.0
2008-07-16 07:37:00,0.7938,0.794,0.7938,0.7939,137300000.0
2008-07-16 07:38:00,0.7939,0.794,0.7938,0.79395,289700000.0
2008-07-16 07:39:00,0.79395,0.794,0.7937,0.79375,139900000.0
2008-07-16 07:40:00,0.79375,0.79385,0.79375,0.7938,56300000.0
2008-07-16 07:41:00,0.79385,0.79385,0.79375,0.7938,59400000.0
2008-07-16 07:42:00,0.79385,0.79385,0.79375,0.79375,90500000.0
2008-07-16 07:43:00,0.79375,0.79395,0.7937,0.79385,130000000.0
2008-07-16 07:44:00,0.79385,0.7939,0.79365,0.79365,106900000.0
2008-07-16 07:45:00,0.79365,0.7938,0.79365,0.7937,189000000.0
2008-07-16 07:46:00,0.7937,0.7937,0.7936,0.7936,69700000.0
2008-07-16 07:47:00,0.7936,0.7937,0.7936,0.7936,41700000.0
2008-07-16 07:48:00,0.7936,0.79365,0.7936,0.7936,20400000.0
2008-07-16 07:49:00,0.7936,0.79365,0.79345,0.79355,120300000.0
2008-07-16 07:50:00,0.79345,0.79365,0.79345,0.7936,161300000.0
2008-07-16 07:51:00,0.7936,0.79365,0.79345,0.79345,99300000.0
2008-07-16 07:52:00,0.7935,0.7935,0.7934,0.79345,68000000.0
2008-07-16 07:53:00,0.7935,0.79355,0.79345,0.79355,67600000.0
2008-07-16 07:54:00,0.79355,0.7936,0.7935,0.7935,141800000.0
2008-07-16 07:55:00,0.79355,0.79385,0.7935,0.7938,160100000.0
2008-07-16 07:56:00,0.7938,0.79395,0.79375,0.7938,220300000.0
2008-07-16 07:57:00,0.79385,0.79395,0.7938,0.7939,268300000.0
2008-07-16 07:58:00,0.79395,0.79395,0.79375,0.79385,332400000.0
2008-07-16 07:59:00,0.79385,0.79385,0.79375,0.7938,107800000.0
2008-07-16 08:00:00,0.79395,0.794,0.7938,0.79385,127400000.0
2008-07-16 08:01:00,0.79385,0.79415,0.7938,0.7941,124900000.0
2008-07-16 08:02:00,0.7941,0.7941,0.79395,0.79395,90100000.0
2008-07-16 08:03:00,0.79395,0.7941,0.79385,0.79405,97800000.0
2008-07-16 08:04:00,0.79405,0.79425,0.79405,0.79425,37700000.0
2008-07-16 08:05:00,0.79425,0.79425,0.794,0.79405,70200000.0
2008-07-16 08:06:00,0.79405,0.7941,0.794,0.79405,59400000.0
2008-07-16 08:07:00,0.7941,0.79415,0.7941,0.79415,74300000.0
2008-07-16 08:08:00,0.79415,0.7943,0.79415,0.79425,148500000.0
2008-07-16 08:09:00,0.79425,0.7943,0.7942,0.79425,92100000.0
2008-07-16 08:10:00,0.7942,0.7942,0.7941,0.79415,64500000.0
2008-07-16 08:11:00,0.79415,0.79415,0.794,0.79405,146500000.0
2008-07-16 08:12:00,0.794,0.7941,0.794,0.79405,85800000.0
2008-07-16 08:13:00,0.7941,0.79435,0.7941,0.79435,150000000.0
2008-07-16 08:14:00,0.79435,0.79445,0.7943,0.7943,88300000.0
2008-07-16 08:15:00,0.79425,0.7944,0.7942,0.7943,140300000.0
2008-07-16 08:16:00,0.7943,0.7944,0.7943,0.79435,67400000.0
2008-07-16 08:17:00,0.79435,0.7944,0.7943,0.79435,70800000.0
2008-07-16 08:18:00,0.7944,0.79445,0.7943,0.7943,186900000.0
2008-07-16 08:19:00,0.7943,0.79445,0.7942,0.7944,204200000.0
2008-07-16 08:20:00,0.7944,0.79455,0.7943,0.79445,121900000.0
2008-07-16 08:21:00,0.79445,0.7945,0.7944,0.79445,82400000.0
2008-07-16 08:22:00,0.79445,0.79455,0.7944,0.79445,97200000.0
2008-07-16 08:23:00,0.79445,0.7945,0.79435,0.79445,63700000.0
2008-07-16 08:24:00,0.79445,0.7945,0.79435,0.7945,41500000.0
2008-07-16 08:25:00,0.7945,0.7945,0.79425,0.7944,69600000.0
2008-07-16 08:26:00,0.7944,0.7945,0.7943,0.7945,146000000.0
2008-07-16 08:27:00,0.7945,0.7945,0.79445,0.79445,31800000.0
2008-07-16 08:28:00,0.7945,0.7946,0.79445,0.79445,60300000.0
2008-07-16 08:29:00,0.79445,0.79445,0.7944,0.7944,46600000.0
2008-07-16 08:30:00,0.7944,0.79445,0.79435,0.7944,58900000.0
2008-07-16 08:31:00,0.7944,0.79445,0.7943,0.7943,69800000.0
2008-07-16 08:32:00,0.7943,0.79435,0.79405,0.7941,84800000.0
2008-07-16 08:33:00,0.7941,0.7943,0.7941,0.7941,179800000.0
2008-07-16 08:34:00,0.7941,0.7943,0.7941,0.79425,120500000.0
2008-07-16 08:35:00,0.79425,0.7944,0.7942,0.7944,96300000.0
2008-07-16 08:36:00,0.7944,0.79475,0.7944,0.7946,109300000.0
2008-07-16 08:37:00,0.79455,0.7947,0.79455,0.79465,61700000.0
2008-07-16 08:38:00,0.79465,0.79475,0.7946,0.79465,123700000.0
2008-07-16 08:39:00,0.79465,0.79475,0.7946,0.7946,220100000.0
2008-07-16 08:40:00,0.79465,0.79465,0.7946,0.7946,73600000.0
2008-07-16 08:41:00,0.7946,0.7946,0.79445,0.7945,156100000.0
2008-07-16 08:42:00,0.7945,0.7945,0.79425,0.79425,98300000.0
2008-07-16 08:43:00,0.79425,0.79435,0.79415,0.7943,102400000.0
2008-07-16 08:44:00,0.7943,0.7945,0.7942,0.7945,154400000.0
2008-07-16 08:45:00,0.7945,0.7946,0.7944,0.7945,105000000.0
2008-07-16 08:46:00,0.7945,0.79455,0.79445,0.79455,45200000.0
2008-07-16 08:47:00,0.7946,0.79465,0.7945,0.7946,69300000.0
2008-07-16 08:48:00,0.7946,0.79465,0.79455,0.79455,53900000.0
2008-07-16 08:49:00,0.79455,0.79455,0.7944,0.7944,31600000.0
2008-07-16 08:50:00,0.7944,0.7944,0.7943,0.7943,74200000.0
2008-07-16 08:51:00,0.7943,0.7944,0.79425,0.7943,89100000.0
2008-07-16 08:52:00,0.7943,0.79435,0.7943,0.7943,64700000.0
2008-07-16 08:53:00,0.7943,0.7943,0.79365,0.7937,230400000.0
2008-07-16 08:54:00,0.79375,0.7938,0.79355,0.7936,146800000.0
2008-07-16 08:55:00,0.7936,0.7936,0.79345,0.79355,138100000.0
2008-07-16 08:56:00,0.7936,0.7936,0.79345,0.7935,147000000.0
2008-07-16 08:57:00,0.7935,0.7936,0.7935,0.7936,48900000.0
2008-07-16 08:58:00,0.7936,0.79365,0.7933,0.79335,118800000.0
2008-07-16 08:59:00,0.7934,0.79345,0.79305,0.7931,244400000.0
2008-07-16 09:00:00,0.7931,0.79315,0.79305,0.7931,134100000.0
2008-07-16 09:01:00,0.7931,0.79325,0.7931,0.7932,81900000.0
2008-07-16 09:02:00,0.79325,0.79325,0.79305,0.79315,137700000.0
2008-07-16 09:03:00,0.7931,0.79315,0.793,0.7931,279700000.0
2008-07-16 09:04:00,0.79305,0.79315,0.79295,0.7931,157000000.0
2008-07-16 09:05:00,0.7931,0.79325,0.79305,0.7931,116000000.0
2008-07-16 09:06:00,0.79315,0.7932,0.79305,0.79315,72300000.0
2008-07-16 09:07:00,0.79315,0.79325,0.79295,0.79295,105700000.0
2008-07-16 09:08:00,0.79295,0.793,0.79285,0.7929,115400000.0
2008-07-16 09:09:00,0.7929,0.793,0.7929,0.79295,95100000.0
2008-07-16 09:10:00,0.7929,0.79295,0.79275,0.7928,186800000.0
2008-07-16 09:11:00,0.7928,0.7929,0.7927,0.79275,174400000.0
2008-07-16 09:12:00,0.7927,0.79275,0.79255,0.7926,194900000.0
2008-07-16 09:13:00,0.79265,0.7927,0.7926,0.79265,106400000.0
2008-07-16 09:14:00,0.79265,0.7927,0.7926,0.7927,142300000.0
2008-07-16 09:15:00,0.7927,0.79305,0.7927,0.793,133700000.0
2008-07-16 09:16:00,0.793,0.7932,0.793,0.7932,93500000.0
2008-07-16 09:17:00,0.7932,0.79325,0.79305,0.79305,118200000.0
2008-07-16 09:18:00,0.79305,0.7931,0.793,0.79305,46500000.0
2008-07-16 09:19:00,0.79305,0.79315,0.793,0.7931,88200000.0
2008-07-16 09:20:00,0.7931,0.7931,0.793,0.7931,78900000.0
2008-07-16 09:21:00,0.7931,0.7933,0.7931,0.79325,107900000.0
2008-07-16 09:22:00,0.7932,0.79335,0.7932,0.7933,91000000.0
2008-07-16 09:23:00,0.7933,0.79335,0.7933,0.7933,68300000.0
2008-07-16 09:24:00,0.7933,0.79345,0.7932,0.79335,115500000.0
2008-07-16 09:25:00,0.7933,0.7933,0.7931,0.7931,87300000.0
2008-07-16 09:26:00,0.7931,0.79315,0.7931,0.7931,47900000.0
2008-07-16 09:27:00,0.79305,0.7931,0.79305,0.7931,46000000.0
2008-07-16 09:28:00,0.7931,0.7931,0.79275,0.7928,180200000.0
2008-07-16 09:29:00,0.79285,0.7929,0.7927,0.79275,119900000.0
2008-07-16 09:30:00,0.79275,0.7928,0.79255,0.7928,169100000.0
2008-07-16 09:31:00,0.7928,0.7929,0.7928,0.7929,79300000.0
2008-07-16 09:32:00,0.7929,0.7931,0.7929,0.79305,139800000.0
2008-07-16 09:33:00,0.79305,0.7932,0.79305,0.7932,164600000.0
2008-07-16 09:34:00,0.7932,0.7933,0.79305,0.7931,137200000.0
2008-07-16 09:35:00,0.7931,0.7931,0.79305,0.79305,31000000.0
2008-07-16 09:36:00,0.7931,0.7932,0.79305,0.7932,135900000.0
2008-07-16 09:37:00,0.7932,0.79325,0.79315,0.79315,115300000.0
2008-07-16 09:38:00,0.7932,0.79335,0.79315,0.7933,102100000.0
2008-07-16 09:39:00,0.79335,0.7936,0.79335,0.79355,113200000.0
2008-07-16 09:40:00,0.7936,0.79365,0.79355,0.7936,89900000.0
2008-07-16 09:41:00,0.79355,0.7937,0.79355,0.79365,88300000.0
2008-07-16 09:42:00,0.7936,0.79365,0.7935,0.7935,68700000.0
2008-07-16 09:43:00,0.7935,0.79365,0.79345,0.7936,124500000.0
2008-07-16 09:44:00,0.7936,0.7936,0.79345,0.7935,81700000.0
2008-07-16 09:45:00,0.79345,0.7936,0.79345,0.79345,85500000.0
2008-07-16 09:46:00,0.79345,0.79355,0.7934,0.7935,130200000.0
2008-07-16 09:47:00,0.7935,0.79365,0.7935,0.79365,51600000.0
2008-07-16 09:48:00,0.79365,0.79365,0.7935,0.79355,57400000.0
2008-07-16 09:49:00,0.7935,0.7936,0.7935,0.7936,109300000.0
2008-07-16 09:50:00,0.79355,0.7936,0.79355,0.7936,106300000.0
2008-07-16 09:51:00,0.7936,0.79365,0.7936,0.7936,62200000.0
2008-07-16 09:52:00,0.7936,0.79365,0.79355,0.79355,70400000.0
2008-07-16 09:53:00,0.7935,0.79355,0.7935,0.79355,60900000.0
2008-07-16 09:54:00,0.79355,0.7936,0.7935,0.7935,142200000.0
2008-07-16 09:55:00,0.7935,0.7935,0.7934,0.7934,125500000.0
2008-07-16 09:56:00,0.7934,0.79355,0.7934,0.79355,57200000.0
2008-07-16 09:57:00,0.7935,0.79355,0.7935,0.7935,51800000.0
2008-07-16 09:58:00,0.7935,0.7936,0.7934,0.7934,66100000.0
2008-07-16 09:59:00,0.7934,0.79345,0.7933,0.79335,37900000.0
2008-07-16 10:00:00,0.7933,0.79335,0.7931,0.79325,86700000.0
2008-07-16 10:01:00,0.7932,0.79325,0.7931,0.79315,113900000.0
2008-07-16 10:02:00,0.79315,0.79315,0.7928,0.7928,116800000.0
2008-07-16 10:03:00,0.79285,0.79295,0.7928,0.7929,116300000.0
2008-07-16 10:04:00,0.79285,0.793,0.79285,0.793,58700000.0
2008-07-16 10:05:00,0.793,0.79305,0.793,0.79305,19700000.0
2008-07-16 10:06:00,0.79305,0.7931,0.793,0.79305,52300000.0
2008-07-16 10:07:00,0.79305,0.79325,0.79305,0.79325,100400000.0
2008-07-16 10:08:00,0.79325,0.79325,0.7931,0.79315,80500000.0
2008-07-16 10:09:00,0.7931,0.79315,0.7931,0.7931,39900000.0
2008-07-16 10:10:00,0.79315,0.7932,0.79305,0.79315,102100000.0
2008-07-16 10:11:00,0.7932,0.7932,0.793,0.793,97900000.0
2008-07-16 10:12:00,0.793,0.79315,0.793,0.79315,107700000.0
2008-07-16 10:13:00,0.7932,0.7934,0.79315,0.79335,58900000.0
2008-07-16 10:14:00,0.7933,0.7934,0.7932,0.79335,103800000.0
2008-07-16 10:15:00,0.79335,0.79335,0.7932,0.79325,77700000.0
2008-07-16 10:16:00,0.7933,0.7933,0.79315,0.7932,106400000.0
2008-07-16 10:17:00,0.7932,0.7932,0.79315,0.7932,42600000.0
2008-07-16 10:18:00,0.7932,0.79325,0.79315,0.7932,47300000.0
2008-07-16 10:19:00,0.7932,0.7932,0.79315,0.7932,24300000.0
2008-07-16 10:20:00,0.7932,0.7932,0.79315,0.79315,80000000.0
2008-07-16 10:21:00,0.79315,0.79325,0.79315,0.79325,242199999.0
2008-07-16 10:22:00,0.79325,0.7933,0.79325,0.7933,179600000.0
2008-07-16 10:23:00,0.7933,0.7934,0.79325,0.7934,156900000.0
2008-07-16 10:24:00,0.7934,0.79355,0.79335,0.7935,130500000.0
2008-07-16 10:25:00,0.7935,0.79365,0.79345,0.79365,196600000.0
2008-07-16 10:26:00,0.79365,0.79385,0.79365,0.7938,99700000.0
2008-07-16 10:27:00,0.7938,0.7938,0.79365,0.7937,147900000.0
2008-07-16 10:28:00,0.7937,0.7937,0.7936,0.79365,124800000.0
2008-07-16 10:29:00,0.79365,0.7939,0.79365,0.79385,383400000.0
2008-07-16 10:30:00,0.79385,0.7952,0.79385,0.79425,418600000.0
2008-07-16 10:31:00,0.7943,0.79435,0.7942,0.79425,226000000.0
2008-07-16 10:32:00,0.79425,0.7944,0.79415,0.7942,352500000.0
2008-07-16 10:33:00,0.79415,0.7942,0.79395,0.79405,459100000.0
2008-07-16 10:34:00,0.7941,0.7943,0.794,0.7943,443600000.0
2008-07-16 10:35:00,0.79435,0.79435,0.79405,0.7941,393400000.0
2008-07-16 10:36:00,0.7941,0.7943,0.7941,0.7942,305200000.0
2008-07-16 10:37:00,0.7942,0.7943,0.7941,0.79425,328700000.0
2008-07-16 10:38:00,0.79425,0.7943,0.7942,0.7943,97100000.0
2008-07-16 10:39:00,0.7943,0.7944,0.79425,0.7943,324199998.0
2008-07-16 10:40:00,0.7943,0.7945,0.79425,0.7945,384500000.0
2008-07-16 10:41:00,0.7945,0.79475,0.7945,0.7947,506200000.0
2008-07-16 10:42:00,0.7947,0.7948,0.79465,0.79475,261600003.0
2008-07-16 10:43:00,0.79475,0.7948,0.7947,0.79475,379699997.0
2008-07-16 10:44:00,0.79475,0.7949,0.79475,0.79485,351500000.0
2008-07-16 10:45:00,0.79485,0.7949,0.7948,0.7948,146200000.0
2008-07-16 10:46:00,0.7948,0.79485,0.79475,0.79485,212999999.0
2008-07-16 10:47:00,0.79485,0.79485,0.7947,0.7948,136500000.0
2008-07-16 10:48:00,0.7948,0.7948,0.79465,0.7947,279699999.0
2008-07-16 10:49:00,0.7947,0.7949,0.7947,0.7949,94000000.0
2008-07-16 10:50:00,0.7949,0.7953,0.79485,0.7953,245000000.0
2008-07-16 10:51:00,0.7953,0.7953,0.7951,0.7951,251500000.0
2008-07-16 10:52:00,0.7951,0.7952,0.795,0.7951,178400000.0
2008-07-16 10:53:00,0.7951,0.7951,0.79505,0.7951,69600000.0
2008-07-16 10:54:00,0.7951,0.7951,0.79505,0.79505,83500000.0
2008-07-16 10:55:00,0.79505,0.7951,0.79495,0.7951,275900000.0
2008-07-16 10:56:00,0.7951,0.7951,0.795,0.79505,127800000.0
2008-07-16 10:57:00,0.79505,0.79505,0.7949,0.79495,219500000.0
2008-07-16 10:58:00,0.795,0.795,0.7949,0.7949,141499999.0
2008-07-16 10:59:00,0.7949,0.7949,0.79445,0.7945,152600000.0
2008-07-16 11:00:00,0.79455,0.7947,0.79445,0.79465,234400000.0
2008-07-16 11:01:00,0.7947,0.7948,0.79465,0.79475,175300000.0
2008-07-16 11:02:00,0.79475,0.79475,0.79465,0.79475,136000000.0
2008-07-16 11:03:00,0.79475,0.7948,0.79455,0.79455,328800001.0
2008-07-16 11:04:00,0.79455,0.7947,0.7945,0.7946,290800000.0
2008-07-16 11:05:00,0.7946,0.7946,0.7946,0.7946,76700000.0
2008-07-16 11:06:00,0.7946,0.7946,0.79455,0.79455,178400000.0
2008-07-16 11:07:00,0.79455,0.7946,0.79455,0.79455,280400003.0
2008-07-16 11:08:00,0.79455,0.7946,0.79455,0.79455,55900000.0
2008-07-16 11:09:00,0.7946,0.7946,0.79455,0.79455,148700000.0
2008-07-16 11:10:00,0.79455,0.79465,0.7945,0.7946,107300000.0
2008-07-16 11:11:00,0.7946,0.7946,0.7945,0.79455,169500000.0
2008-07-16 11:12:00,0.79455,0.7947,0.7945,0.79465,114300000.0
2008-07-16 11:13:00,0.79465,0.7948,0.79465,0.79475,124300000.0
2008-07-16 11:14:00,0.79475,0.7949,0.79475,0.7949,205100000.0
2008-07-16 11:15:00,0.7949,0.7949,0.7947,0.7948,190600000.0
2008-07-16 11:16:00,0.7948,0.7949,0.7948,0.79485,170700000.0
2008-07-16 11:17:00,0.79485,0.79485,0.7948,0.7948,87800000.0
2008-07-16 11:18:00,0.79485,0.79485,0.79475,0.7948,105400000.0
2008-07-16 11:19:00,0.79485,0.7949,0.79485,0.7949,118500000.0
2008-07-16 11:20:00,0.7949,0.795,0.7949,0.7949,105800000.0
2008-07-16 11:21:00,0.7949,0.79495,0.79485,0.7949,151700000.0
2008-07-16 11:22:00,0.79495,0.795,0.7949,0.7949,109700000.0
2008-07-16 11:23:00,0.7949,0.795,0.7949,0.7949,65600000.0
2008-07-16 11:24:00,0.7949,0.79495,0.7949,0.79495,36400000.0
2008-07-16 11:25:00,0.79495,0.79495,0.7949,0.7949,35000000.0
2008-07-16 11:26:00,0.79495,0.795,0.7949,0.7949,243399999.0
2008-07-16 11:27:00,0.7949,0.795,0.7949,0.79495,94000000.0
2008-07-16 11:28:00,0.79495,0.795,0.7949,0.795,207100000.0
2008-07-16 11:29:00,0.795,0.795,0.79495,0.795,153300000.0
2008-07-16 11:30:00,0.79495,0.795,0.7949,0.79495,147500000.0
2008-07-16 11:31:00,0.79495,0.79505,0.79495,0.79495,198600000.0
2008-07-16 11:32:00,0.79495,0.79515,0.79495,0.79515,260600000.0
2008-07-16 11:33:00,0.79515,0.79545,0.79515,0.79545,197000000.0
2008-07-16 11:34:00,0.79545,0.79545,0.7953,0.79545,341900000.0
2008-07-16 11:35:00,0.79545,0.79545,0.79525,0.79535,218300000.0
2008-07-16 11:36:00,0.79535,0.7954,0.7952,0.7952,269500001.0
2008-07-16 11:37:00,0.7952,0.7952,0.7951,0.7951,224200000.0
2008-07-16 11:38:00,0.7951,0.7952,0.7951,0.7951,134100000.0
2008-07-16 11:39:00,0.7951,0.7951,0.79495,0.795,142900000.0
2008-07-16 11:40:00,0.795,0.7951,0.795,0.7951,136900000.0
2008-07-16 11:41:00,0.7951,0.7951,0.79495,0.79495,83500000.0
2008-07-16 11:42:00,0.79495,0.79505,0.79485,0.79505,139900000.0
2008-07-16 11:43:00,0.79505,0.79515,0.79505,0.7951,177900000.0
2008-07-16 11:44:00,0.7951,0.7951,0.79495,0.79495,62600000.0
2008-07-16 11:45:00,0.79495,0.795,0.7949,0.79495,49900000.0
2008-07-16 11:46:00,0.79495,0.79495,0.7948,0.7948,155700000.0
2008-07-16 11:47:00,0.7948,0.7949,0.79475,0.79485,184100000.0
2008-07-16 11:48:00,0.79485,0.7949,0.7948,0.79485,75000000.0
2008-07-16 11:49:00,0.79485,0.79485,0.7948,0.7948,71200000.0
2008-07-16 11:50:00,0.7948,0.7948,0.79475,0.7948,171500000.0
2008-07-16 11:51:00,0.79475,0.79485,0.79475,0.7948,77600000.0
2008-07-16 11:52:00,0.7948,0.7949,0.79475,0.7949,127100000.0
2008-07-16 11:53:00,0.79495,0.7951,0.7949,0.79505,247200000.0
2008-07-16 11:54:00,0.79505,0.79505,0.795,0.795,102700000.0
2008-07-16 11:55:00,0.795,0.795,0.795,0.795,84500000.0
2008-07-16 11:56:00,0.795,0.795,0.79495,0.795,92800000.0
2008-07-16 11:57:00,0.795,0.7951,0.7949,0.7949,188700000.0
2008-07-16 11:58:00,0.79495,0.795,0.7949,0.79495,35700000.0
2008-07-16 11:59:00,0.79495,0.79505,0.7949,0.7949,166500000.0
2008-07-16 12:00:00,0.79495,0.79505,0.7949,0.795,98000000.0
2008-07-16 12:01:00,0.79495,0.795,0.79495,0.79495,83300000.0
2008-07-16 12:02:00,0.79495,0.79495,0.7947,0.7947,137800001.0
2008-07-16 12:03:00,0.79475,0.7948,0.79465,0.7948,119300000.0
2008-07-16 12:04:00,0.79475,0.79475,0.79465,0.7947,98600000.0
2008-07-16 12:05:00,0.79475,0.7948,0.7947,0.7947,73200000.0
2008-07-16 12:06:00,0.7947,0.7947,0.7946,0.7946,166800000.0
2008-07-16 12:07:00,0.7946,0.79465,0.79445,0.79445,212600000.0
2008-07-16 12:08:00,0.79445,0.7947,0.79445,0.7946,266700000.0
2008-07-16 12:09:00,0.7946,0.7947,0.79455,0.79465,107500000.0
2008-07-16 12:10:00,0.79465,0.7947,0.7946,0.7946,94300000.0
2008-07-16 12:11:00,0.79465,0.7948,0.79465,0.79475,143200000.0
2008-07-16 12:12:00,0.79475,0.7948,0.79475,0.79475,169200000.0
2008-07-16 12:13:00,0.79475,0.79475,0.7946,0.7946,205499998.0
2008-07-16 12:14:00,0.79465,0.7948,0.79465,0.79465,244400000.0
2008-07-16 12:15:00,0.79465,0.795,0.79465,0.79495,388200000.0
2008-07-16 12:16:00,0.79495,0.795,0.79485,0.7949,316400000.0
2008-07-16 12:17:00,0.7949,0.7952,0.7949,0.7952,168400000.0
2008-07-16 12:18:00,0.7952,0.79535,0.7952,0.7953,294600001.0
2008-07-16 12:19:00,0.7953,0.7954,0.7952,0.79525,156900000.0
2008-07-16 12:20:00,0.79525,0.79535,0.7952,0.79535,109600000.0
2008-07-16 12:21:00,0.79535,0.79545,0.79525,0.7953,179800000.0
2008-07-16 12:22:00,0.7953,0.7954,0.7952,0.7952,161600000.0
2008-07-16 12:23:00,0.7952,0.7952,0.79505,0.79515,229299998.0
2008-07-16 12:24:00,0.7951,0.79515,0.7951,0.7951,47500000.0
2008-07-16 12:25:00,0.7951,0.79515,0.795,0.79505,90500000.0
2008-07-16 12:26:00,0.79505,0.79505,0.7949,0.7949,95900000.0
2008-07-16 12:27:00,0.79495,0.79495,0.79475,0.79475,118100000.0
2008-07-16 12:28:00,0.79475,0.79475,0.79455,0.7947,276900000.0
2008-07-16 12:29:00,0.7947,0.7948,0.7946,0.7948,90100000.0
2008-07-16 12:30:00,0.7948,0.7949,0.7947,0.7947,119000000.0
2008-07-16 12:31:00,0.7947,0.7947,0.7945,0.7946,161100000.0
2008-07-16 12:32:00,0.7946,0.7947,0.7946,0.7947,59800000.0
2008-07-16 12:33:00,0.7947,0.7948,0.79465,0.79475,101800000.0
2008-07-16 12:34:00,0.79475,0.7948,0.7947,0.79475,102100000.0
2008-07-16 12:35:00,0.79475,0.795,0.79475,0.79495,134100000.0
2008-07-16 12:36:00,0.79495,0.79505,0.79495,0.79505,124300000.0
2008-07-16 12:37:00,0.795,0.795,0.79495,0.79495,175900002.0
2008-07-16 12:38:00,0.7949,0.79495,0.79485,0.79485,128900000.0
2008-07-16 12:39:00,0.7949,0.7949,0.79485,0.79485,56800000.0
2008-07-16 12:40:00,0.7949,0.79495,0.79485,0.79485,256100000.0
2008-07-16 12:41:00,0.79485,0.7949,0.79475,0.79485,239199999.0
2008-07-16 12:42:00,0.79485,0.7949,0.79475,0.7948,132600000.0
2008-07-16 12:43:00,0.7948,0.79485,0.79475,0.7948,146700000.0
2008-07-16 12:44:00,0.7948,0.79485,0.79475,0.79475,166100000.0
2008-07-16 12:45:00,0.79475,0.7949,0.79465,0.7949,160600000.0
2008-07-16 12:46:00,0.7949,0.7949,0.7949,0.7949,31900000.0
2008-07-16 12:47:00,0.7949,0.7949,0.7949,0.7949,136000000.0
2008-07-16 12:48:00,0.7949,0.795,0.7949,0.795,139400000.0
2008-07-16 12:49:00,0.79495,0.79505,0.79495,0.79495,232700000.0
2008-07-16 12:50:00,0.79495,0.795,0.79495,0.79495,310900001.0
2008-07-16 12:51:00,0.7949,0.795,0.7948,0.79485,157300000.0
2008-07-16 12:52:00,0.79485,0.7949,0.7948,0.79485,197200000.0
2008-07-16 12:53:00,0.79485,0.7949,0.7948,0.79485,128800000.0
2008-07-16 12:54:00,0.79485,0.795,0.7948,0.79495,114700000.0
2008-07-16 12:55:00,0.79495,0.7951,0.79495,0.7951,106000000.0
2008-07-16 12:56:00,0.7951,0.79515,0.7951,0.7951,88800000.0
2008-07-16 12:57:00,0.79515,0.7952,0.795,0.79515,188200000.0
2008-07-16 12:58:00,0.79515,0.79525,0.79515,0.79525,152400000.0
2008-07-16 12:59:00,0.79525,0.79525,0.7951,0.79515,286200000.0
2008-07-16 13:00:00,0.7951,0.7954,0.79505,0.7951,269200000.0
2008-07-16 13:01:00,0.7951,0.7952,0.795,0.7951,238200000.0
2008-07-16 13:02:00,0.7951,0.7952,0.7951,0.7952,84600000.0
2008-07-16 13:03:00,0.7952,0.7953,0.7952,0.79525,46700000.0
2008-07-16 13:04:00,0.79525,0.79525,0.7952,0.7952,97400000.0
2008-07-16 13:05:00,0.7952,0.79525,0.79515,0.7952,156400000.0
2008-07-16 13:06:00,0.7952,0.7952,0.7952,0.7952,212900000.0
2008-07-16 13:07:00,0.7952,0.7952,0.7952,0.7952,82900000.0
2008-07-16 13:08:00,0.7952,0.79525,0.7952,0.7952,32000000.0
2008-07-16 13:09:00,0.7952,0.79525,0.79515,0.79525,117400000.0
2008-07-16 13:10:00,0.79525,0.7953,0.79525,0.7953,77600000.0
2008-07-16 13:11:00,0.7953,0.79535,0.7953,0.79535,79400000.0
2008-07-16 13:12:00,0.79535,0.79545,0.7953,0.79535,209900000.0
2008-07-16 13:13:00,0.79535,0.7955,0.79535,0.79535,138800001.0
2008-07-16 13:14:00,0.79535,0.79535,0.7952,0.7952,162700000.0
2008-07-16 13:15:00,0.7952,0.7953,0.7952,0.79525,102700000.0
2008-07-16 13:16:00,0.79525,0.79535,0.7952,0.79535,59000000.0
2008-07-16 13:17:00,0.79535,0.79535,0.7953,0.7953,161300000.0
2008-07-16 13:18:00,0.7953,0.7953,0.79515,0.79515,78900000.0
2008-07-16 13:19:00,0.79515,0.79515,0.79495,0.795,153100000.0
2008-07-16 13:20:00,0.795,0.795,0.79495,0.79495,51100000.0
2008-07-16 13:21:00,0.79495,0.795,0.79495,0.79495,34600000.0
2008-07-16 13:22:00,0.79495,0.795,0.7949,0.7949,49800000.0
2008-07-16 13:23:00,0.7949,0.79495,0.7948,0.79485,149200000.0
2008-07-16 13:24:00,0.79485,0.79485,0.79475,0.7948,254299999.0
2008-07-16 13:25:00,0.7948,0.7948,0.7946,0.7946,224500000.0
2008-07-16 13:26:00,0.7946,0.7946,0.79455,0.7946,418900001.0
2008-07-16 13:27:00,0.79455,0.7946,0.79435,0.7944,375100000.0
2008-07-16 13:28:00,0.7944,0.7946,0.79435,0.79455,199500000.0
2008-07-16 13:29:00,0.7946,0.7947,0.79455,0.7947,273100000.0
2008-07-16 13:30:00,0.79465,0.7947,0.7946,0.7946,211400000.0
2008-07-16 13:31:00,0.79465,0.79465,0.7946,0.79465,84900000.0
2008-07-16 13:32:00,0.79465,0.7947,0.7946,0.79465,77000000.0
2008-07-16 13:33:00,0.79465,0.7947,0.79445,0.79445,204600000.0
2008-07-16 13:34:00,0.79445,0.79445,0.79425,0.7944,198600000.0
2008-07-16 13:35:00,0.7944,0.79455,0.7944,0.79445,132100000.0
2008-07-16 13:36:00,0.79445,0.7945,0.79435,0.79435,148300000.0
2008-07-16 13:37:00,0.79435,0.79435,0.79425,0.7943,203300000.0
2008-07-16 13:38:00,0.7943,0.79435,0.79425,0.79435,256600000.0
2008-07-16 13:39:00,0.79435,0.7944,0.7943,0.7943,79900000.0
2008-07-16 13:40:00,0.7943,0.7944,0.79425,0.7944,235000000.0
2008-07-16 13:41:00,0.7944,0.79445,0.7944,0.7944,71000000.0
2008-07-16 13:42:00,0.7944,0.7944,0.7943,0.79435,57800000.0
2008-07-16 13:43:00,0.7944,0.7944,0.79415,0.79415,97600000.0
2008-07-16 13:44:00,0.79415,0.7944,0.79415,0.79435,163500000.0
2008-07-16 13:45:00,0.79435,0.79465,0.79435,0.79465,152200000.0
2008-07-16 13:46:00,0.79465,0.79465,0.7946,0.7946,69900000.0
2008-07-16 13:47:00,0.79465,0.79465,0.7946,0.7946,18600000.0
2008-07-16 13:48:00,0.7946,0.7946,0.7945,0.7945,195700000.0
2008-07-16 13:49:00,0.7946,0.7946,0.7945,0.79455,110300000.0
2008-07-16 13:50:00,0.79455,0.79455,0.79445,0.79445,117900000.0
2008-07-16 13:51:00,0.7945,0.7945,0.79445,0.7945,251200001.0
2008-07-16 13:52:00,0.7945,0.7945,0.79445,0.7945,114100000.0
2008-07-16 13:53:00,0.7945,0.7945,0.79445,0.7945,173400000.0
2008-07-16 13:54:00,0.7945,0.7945,0.79445,0.7945,206100000.0
2008-07-16 13:55:00,0.79445,0.7945,0.7944,0.7944,49200000.0
2008-07-16 13:56:00,0.7944,0.79445,0.7943,0.7943,100900000.0
2008-07-16 13:57:00,0.7943,0.79435,0.7943,0.79435,36200000.0
2008-07-16 13:58:00,0.7944,0.7944,0.79435,0.79435,115400000.0
2008-07-16 13:59:00,0.79435,0.7944,0.79435,0.7944,93300000.0
2008-07-16 14:00:00,0.7944,0.7944,0.794,0.794,208600000.0
2008-07-16 14:01:00,0.794,0.79415,0.794,0.794,58600000.0
2008-07-16 14:02:00,0.794,0.79405,0.79395,0.79395,137500000.0
2008-07-16 14:03:00,0.794,0.79415,0.79385,0.79385,258900000.0
2008-07-16 14:04:00,0.79385,0.7941,0.79385,0.7941,125000000.0
2008-07-16 14:05:00,0.7941,0.7942,0.794,0.7941,275100000.0
2008-07-16 14:06:00,0.79415,0.79415,0.79385,0.7939,126400000.0
2008-07-16 14:07:00,0.7939,0.79395,0.79375,0.79385,143100000.0
2008-07-16 14:08:00,0.79385,0.79385,0.79355,0.7936,142100000.0
2008-07-16 14:09:00,0.7936,0.79365,0.7935,0.7936,120000000.0
2008-07-16 14:10:00,0.7936,0.79365,0.79345,0.79355,186700000.0
2008-07-16 14:11:00,0.7935,0.7936,0.7934,0.7934,148600000.0
2008-07-16 14:12:00,0.7934,0.79365,0.7934,0.7936,182400000.0
2008-07-16 14:13:00,0.7936,0.79375,0.7936,0.79375,142700000.0
2008-07-16 14:14:00,0.79375,0.7938,0.7937,0.7938,212100001.0
2008-07-16 14:15:00,0.7938,0.7939,0.79375,0.79375,186599998.0
2008-07-16 14:16:00,0.79375,0.7939,0.79375,0.79385,225700000.0
2008-07-16 14:17:00,0.79385,0.7939,0.7937,0.79375,216600000.0
2008-07-16 14:18:00,0.79375,0.79395,0.7937,0.7939,132800000.0
2008-07-16 14:19:00,0.79385,0.7939,0.79375,0.7938,207500000.0
2008-07-16 14:20:00,0.7938,0.7938,0.7937,0.7938,343800000.0
2008-07-16 14:21:00,0.79375,0.79375,0.7936,0.7936,182100000.0
2008-07-16 14:22:00,0.7936,0.79365,0.7935,0.7935,193899999.0
2008-07-16 14:23:00,0.7935,0.7936,0.7935,0.79355,146400000.0
2008-07-16 14:24:00,0.7936,0.79365,0.79355,0.7936,128399999.0
2008-07-16 14:25:00,0.79365,0.79365,0.7936,0.7936,75400000.0
2008-07-16 14:26:00,0.7936,0.7937,0.79355,0.79365,182000000.0
2008-07-16 14:27:00,0.7937,0.7937,0.79345,0.79345,228200000.0
2008-07-16 14:28:00,0.79345,0.7936,0.79345,0.7936,322100004.0
2008-07-16 14:29:00,0.7936,0.7936,0.7933,0.7933,190800000.0
2008-07-16 14:30:00,0.7933,0.7935,0.7929,0.79345,396800000.0
2008-07-16 14:31:00,0.7935,0.79385,0.79345,0.7937,363300000.0
2008-07-16 14:32:00,0.79375,0.79395,0.79375,0.7939,241000000.0
2008-07-16 14:33:00,0.79385,0.7939,0.7937,0.79375,239800000.0
2008-07-16 14:34:00,0.79375,0.79395,0.79365,0.79365,256000000.0
2008-07-16 14:35:00,0.79365,0.7938,0.79365,0.79365,430900000.0
2008-07-16 14:36:00,0.79365,0.7937,0.79345,0.79355,257400000.0
2008-07-16 14:37:00,0.79355,0.79375,0.79355,0.7936,211500000.0
2008-07-16 14:38:00,0.7936,0.7936,0.79345,0.7936,351899999.0
2008-07-16 14:39:00,0.7937,0.7938,0.7936,0.7938,311800001.0
2008-07-16 14:40:00,0.7938,0.7939,0.79375,0.7938,315800000.0
2008-07-16 14:41:00,0.79385,0.79395,0.7938,0.79385,244100001.0
2008-07-16 14:42:00,0.79385,0.79395,0.79385,0.7939,176900000.0
2008-07-16 14:43:00,0.7939,0.79405,0.7939,0.79405,140100000.0
2008-07-16 14:44:00,0.794,0.79425,0.794,0.79415,292100000.0
2008-07-16 14:45:00,0.79415,0.7942,0.7941,0.7942,181900000.0
2008-07-16 14:46:00,0.79415,0.7942,0.79405,0.79415,164200000.0
2008-07-16 14:47:00,0.79415,0.7943,0.79415,0.7943,114000000.0
2008-07-16 14:48:00,0.79435,0.7944,0.7943,0.79435,171500000.0
2008-07-16 14:49:00,0.79435,0.7944,0.7943,0.79435,143700000.0
2008-07-16 14:50:00,0.79435,0.79435,0.79415,0.7942,146200000.0
2008-07-16 14:51:00,0.7942,0.79435,0.7942,0.7943,166500000.0
2008-07-16 14:52:00,0.79435,0.79435,0.7942,0.7942,142500000.0
2008-07-16 14:53:00,0.7942,0.7943,0.79405,0.79415,123400000.0
2008-07-16 14:54:00,0.79415,0.79425,0.79415,0.79415,90700000.0
2008-07-16 14:55:00,0.79415,0.7942,0.7941,0.7941,173500000.0
2008-07-16 14:56:00,0.7941,0.7941,0.79405,0.7941,164900000.0
2008-07-16 14:57:00,0.7941,0.7942,0.7941,0.7942,103600000.0
2008-07-16 14:58:00,0.79415,0.7942,0.79405,0.79415,234500000.0
2008-07-16 14:59:00,0.79415,0.7942,0.794,0.794,125100000.0
2008-07-16 15:00:00,0.794,0.7941,0.79385,0.7941,193700000.0
2008-07-16 15:01:00,0.7941,0.79425,0.7941,0.7942,303300000.0
2008-07-16 15:02:00,0.79425,0.7944,0.7942,0.79425,120000000.0
2008-07-16 15:03:00,0.79425,0.79435,0.79425,0.7943,178500001.0
2008-07-16 15:04:00,0.7943,0.7944,0.79415,0.7943,220600000.0
2008-07-16 15:05:00,0.7943,0.79435,0.79425,0.79425,103699999.0
2008-07-16 15:06:00,0.79425,0.79435,0.79425,0.7943,246700000.0
2008-07-16 15:07:00,0.7943,0.79435,0.7943,0.79435,53500000.0
2008-07-16 15:08:00,0.79435,0.7945,0.79425,0.79445,429700003.0
2008-07-16 15:09:00,0.79445,0.7945,0.7944,0.7944,85900000.0
2008-07-16 15:10:00,0.7944,0.7945,0.7944,0.79445,144500000.0
2008-07-16 15:11:00,0.79445,0.7945,0.7944,0.79445,115100000.0
2008-07-16 15:12:00,0.79445,0.79445,0.7943,0.7943,100300000.0
2008-07-16 15:13:00,0.79435,0.7944,0.7943,0.7944,53100000.0
2008-07-16 15:14:00,0.7944,0.79455,0.79435,0.7944,99800000.0
2008-07-16 15:15:00,0.7944,0.79455,0.7943,0.7945,406300001.0
2008-07-16 15:16:00,0.79455,0.79455,0.7944,0.7945,244900000.0
2008-07-16 15:17:00,0.7945,0.79465,0.7945,0.79465,222900002.0
2008-07-16 15:18:00,0.79465,0.79475,0.79455,0.79455,188800000.0
2008-07-16 15:19:00,0.7945,0.7946,0.7945,0.7946,243000000.0
2008-07-16 15:20:00,0.7946,0.7946,0.7945,0.7945,193400000.0
2008-07-16 15:21:00,0.7945,0.7945,0.7943,0.7943,300300000.0
2008-07-16 15:22:00,0.7943,0.7945,0.7943,0.7944,164200000.0
2008-07-16 15:23:00,0.7944,0.79445,0.7944,0.7944,130200000.0
2008-07-16 15:24:00,0.7944,0.7946,0.79435,0.7945,273100000.0
2008-07-16 15:25:00,0.7945,0.7946,0.7945,0.7945,186700000.0
2008-07-16 15:26:00,0.7945,0.7946,0.79445,0.79455,191100000.0
2008-07-16 15:27:00,0.79455,0.7946,0.79445,0.7945,202700000.0
2008-07-16 15:28:00,0.7945,0.79475,0.79445,0.7946,482399996.0
2008-07-16 15:29:00,0.7946,0.7946,0.79445,0.7945,360299998.0
2008-07-16 15:30:00,0.7945,0.7946,0.79435,0.7945,347700000.0
2008-07-16 15:31:00,0.7945,0.79465,0.7944,0.79445,262000000.0
2008-07-16 15:32:00,0.79445,0.79455,0.7944,0.79455,140300000.0
2008-07-16 15:33:00,0.79455,0.79455,0.79445,0.7945,197300000.0
2008-07-16 15:34:00,0.7945,0.79455,0.79435,0.7944,219600000.0
2008-07-16 15:35:00,0.7944,0.7944,0.7943,0.7944,172600000.0
2008-07-16 15:36:00,0.7944,0.79445,0.79435,0.7944,170900000.0
2008-07-16 15:37:00,0.7944,0.7945,0.7944,0.79445,155800000.0
2008-07-16 15:38:00,0.79445,0.7945,0.7944,0.7945,143900000.0
2008-07-16 15:39:00,0.7945,0.7945,0.7944,0.7945,293300000.0
2008-07-16 15:40:00,0.7945,0.7947,0.7945,0.7947,234400000.0
2008-07-16 15:41:00,0.7947,0.7947,0.79445,0.79445,272399999.0
2008-07-16 15:42:00,0.7945,0.7945,0.7943,0.7944,446800000.0
2008-07-16 15:43:00,0.7944,0.7944,0.7942,0.7942,315100000.0
2008-07-16 15:44:00,0.7942,0.79445,0.7942,0.79445,230300000.0
2008-07-16 15:45:00,0.79445,0.7946,0.79445,0.7946,235900000.0
2008-07-16 15:46:00,0.7946,0.79475,0.79455,0.7946,174400000.0
2008-07-16 15:47:00,0.7946,0.79465,0.79455,0.7946,217100000.0
2008-07-16 15:48:00,0.7946,0.79475,0.79455,0.7947,231300000.0
2008-07-16 15:49:00,0.7947,0.7947,0.7945,0.7946,307300000.0
2008-07-16 15:50:00,0.79465,0.79465,0.79455,0.7946,97200000.0
2008-07-16 15:51:00,0.7946,0.79465,0.7944,0.7944,154700000.0
2008-07-16 15:52:00,0.7944,0.79445,0.7944,0.79445,130300000.0
2008-07-16 15:53:00,0.79445,0.79445,0.79425,0.79425,193000000.0
2008-07-16 15:54:00,0.7943,0.7944,0.79425,0.7943,114200000.0
2008-07-16 15:55:00,0.7943,0.79435,0.7943,0.7943,149900000.0
2008-07-16 15:56:00,0.7943,0.79435,0.7942,0.79425,170800000.0
2008-07-16 15:57:00,0.79425,0.7943,0.79415,0.79415,170000000.0
2008-07-16 15:58:00,0.7942,0.7942,0.7941,0.7942,88500000.0
2008-07-16 15:59:00,0.79415,0.7942,0.7941,0.7941,232200001.0
2008-07-16 16:00:00,0.7941,0.79415,0.7941,0.79415,76900000.0
2008-07-16 16:01:00,0.79415,0.7942,0.7941,0.7941,116100000.0
2008-07-16 16:02:00,0.7941,0.79415,0.79405,0.7941,313000000.0
2008-07-16 16:03:00,0.79415,0.79415,0.79405,0.7941,247800000.0
2008-07-16 16:04:00,0.7941,0.7944,0.7941,0.7944,169000000.0
2008-07-16 16:05:00,0.79435,0.7944,0.7943,0.79435,171600002.0
2008-07-16 16:06:00,0.79435,0.7944,0.7943,0.79435,139200000.0
2008-07-16 16:07:00,0.79435,0.79435,0.7943,0.7943,175300000.0
2008-07-16 16:08:00,0.7943,0.79435,0.79425,0.79425,229500000.0
2008-07-16 16:09:00,0.79425,0.79425,0.79415,0.79415,160700000.0
2008-07-16 16:10:00,0.79415,0.79415,0.7941,0.7941,177800001.0
2008-07-16 16:11:00,0.7941,0.7941,0.7941,0.7941,33800000.0
2008-07-16 16:12:00,0.7941,0.7941,0.79405,0.7941,135700000.0
2008-07-16 16:13:00,0.7941,0.79415,0.79405,0.7941,119900000.0
2008-07-16 16:14:00,0.7941,0.7941,0.794,0.794,118700000.0
2008-07-16 16:15:00,0.794,0.7941,0.79395,0.79395,97200000.0
2008-07-16 16:16:00,0.79395,0.794,0.79395,0.794,46800000.0
2008-07-16 16:17:00,0.79405,0.7941,0.794,0.7941,60800000.0
2008-07-16 16:18:00,0.7941,0.79425,0.79405,0.79425,236200003.0
2008-07-16 16:19:00,0.79425,0.7943,0.7942,0.7942,280900001.0
2008-07-16 16:20:00,0.7942,0.7943,0.79415,0.7942,352900002.0
2008-07-16 16:21:00,0.7942,0.7942,0.79415,0.7942,295500000.0
2008-07-16 16:22:00,0.7942,0.7942,0.79415,0.7942,128500000.0
2008-07-16 16:23:00,0.7942,0.7942,0.79415,0.7942,173500000.0
2008-07-16 16:24:00,0.7942,0.7942,0.79415,0.79415,125500000.0
2008-07-16 16:25:00,0.79415,0.79425,0.79415,0.7942,174999999.0
2008-07-16 16:26:00,0.79415,0.7942,0.79405,0.7941,68200000.0
2008-07-16 16:27:00,0.7941,0.7941,0.79405,0.7941,122100000.0
2008-07-16 16:28:00,0.7941,0.7943,0.7941,0.79425,156600000.0
2008-07-16 16:29:00,0.79425,0.7944,0.79425,0.7943,90500000.0
2008-07-16 16:30:00,0.7943,0.7944,0.7943,0.7943,72800000.0
2008-07-16 16:31:00,0.7943,0.7944,0.7943,0.79435,138600000.0
2008-07-16 16:32:00,0.79435,0.7944,0.79435,0.7944,85100000.0
2008-07-16 16:33:00,0.79435,0.79445,0.7943,0.7944,150700000.0
2008-07-16 16:34:00,0.7944,0.7945,0.7944,0.79445,178600000.0
2008-07-16 16:35:00,0.79445,0.7945,0.7937,0.7937,883200001.0
2008-07-16 16:36:00,0.7937,0.7937,0.7934,0.7935,969600005.0
2008-07-16 16:37:00,0.79355,0.7937,0.7935,0.7936,209600000.0
2008-07-16 16:38:00,0.7936,0.7937,0.7935,0.7936,189500000.0
2008-07-16 16:39:00,0.7936,0.7937,0.79335,0.79335,339300000.0
2008-07-16 16:40:00,0.79335,0.79345,0.7933,0.79335,338099998.0
2008-07-16 16:41:00,0.7933,0.7934,0.7932,0.7933,396200000.0
2008-07-16 16:42:00,0.79325,0.7935,0.79325,0.7934,136200000.0
2008-07-16 16:43:00,0.7934,0.7935,0.7933,0.7934,178300000.0
2008-07-16 16:44:00,0.7934,0.7936,0.79335,0.79355,288599997.0
2008-07-16 16:45:00,0.7935,0.79365,0.79345,0.7935,418300002.0
2008-07-16 16:46:00,0.7935,0.79365,0.7934,0.7934,349400000.0
2008-07-16 16:47:00,0.7934,0.79365,0.7934,0.7936,324800000.0
2008-07-16 16:48:00,0.7936,0.7937,0.79355,0.7937,125200000.0
2008-07-16 16:49:00,0.7937,0.7937,0.7935,0.79355,260699998.0
2008-07-16 16:50:00,0.7936,0.79365,0.7934,0.7936,415499996.0
2008-07-16 16:51:00,0.7936,0.7937,0.79335,0.79335,385499998.0
2008-07-16 16:52:00,0.79335,0.79335,0.7926,0.79275,864899995.0
2008-07-16 16:53:00,0.7928,0.7928,0.7921,0.7921,1198700003.0
2008-07-16 16:54:00,0.7923,0.7927,0.7922,0.7927,921599996.0
2008-07-16 16:55:00,0.79265,0.7927,0.7925,0.7926,709100000.0
2008-07-16 16:56:00,0.7926,0.7927,0.7925,0.79255,640099995.0
2008-07-16 16:57:00,0.7926,0.7926,0.79215,0.7922,864200013.0
2008-07-16 16:58:00,0.7922,0.7923,0.79215,0.7923,976199998.0
2008-07-16 16:59:00,0.7923,0.7925,0.79215,0.79245,777799998.0
2008-07-16 17:00:00,0.79245,0.79265,0.7924,0.7926,721899999.0
2008-07-16 17:01:00,0.7926,0.7927,0.7925,0.7926,872500002.0
2008-07-16 17:02:00,0.7927,0.7927,0.7925,0.79255,405199999.0
2008-07-16 17:03:00,0.79255,0.7928,0.7925,0.7928,617199999.0
2008-07-16 17:04:00,0.79285,0.7929,0.7928,0.7929,649199995.0
2008-07-16 17:05:00,0.79285,0.7929,0.79275,0.7929,481799997.0
2008-07-16 17:06:00,0.79285,0.7929,0.7928,0.79285,323300000.0
2008-07-16 17:07:00,0.7929,0.793,0.79285,0.79295,144500000.0
2008-07-16 17:08:00,0.79295,0.793,0.79285,0.79295,217899998.0
2008-07-16 17:09:00,0.7929,0.793,0.7929,0.7929,102999999.0
2008-07-16 17:10:00,0.7929,0.79295,0.79285,0.79295,80899999.0
2008-07-16 17:11:00,0.7929,0.79295,0.7928,0.79285,164500001.0
2008-07-16 17:12:00,0.79285,0.79285,0.7927,0.7927,184699995.0
2008-07-16 17:13:00,0.79265,0.79285,0.79255,0.79285,301900000.0
2008-07-16 17:14:00,0.79285,0.7929,0.7925,0.79255,178299999.0
2008-07-16 17:15:00,0.79255,0.79265,0.7925,0.79255,268900000.0
2008-07-16 17:16:00,0.7926,0.7926,0.79255,0.79255,159600000.0
2008-07-16 17:17:00,0.7926,0.79275,0.7926,0.79265,142700000.0
2008-07-16 17:18:00,0.79265,0.79275,0.7926,0.7927,82900000.0
2008-07-16 17:19:00,0.7927,0.79275,0.7926,0.79265,157800000.0
2008-07-16 17:20:00,0.79265,0.7928,0.79265,0.7927,79800000.0
2008-07-16 17:21:00,0.79275,0.7928,0.7927,0.7928,52100000.0
2008-07-16 17:22:00,0.7928,0.7929,0.79275,0.79275,257000000.0
2008-07-16 17:23:00,0.79275,0.7929,0.79275,0.79285,259000000.0
2008-07-16 17:24:00,0.7928,0.79295,0.7928,0.79295,188100000.0
2008-07-16 17:25:00,0.79295,0.79295,0.7929,0.79295,153600000.0
2008-07-16 17:26:00,0.793,0.7931,0.79295,0.79305,192100000.0
2008-07-16 17:27:00,0.79305,0.7932,0.79305,0.7931,169600000.0
2008-07-16 17:28:00,0.7931,0.7932,0.79305,0.79315,215300000.0
2008-07-16 17:29:00,0.79315,0.79315,0.79305,0.7931,117699999.0
2008-07-16 17:30:00,0.7931,0.7932,0.7931,0.7931,179500000.0
2008-07-16 17:31:00,0.79315,0.79315,0.79305,0.79305,138600000.0
2008-07-16 17:32:00,0.79305,0.79315,0.79305,0.7931,88899999.0
2008-07-16 17:33:00,0.7931,0.7932,0.79305,0.7931,384499999.0
2008-07-16 17:34:00,0.7931,0.7931,0.793,0.79305,41700000.0
2008-07-16 17:35:00,0.79305,0.7931,0.7928,0.7928,269600000.0
2008-07-16 17:36:00,0.7928,0.79285,0.79275,0.7928,163700000.0
2008-07-16 17:37:00,0.79285,0.79295,0.79285,0.7929,103600000.0
2008-07-16 17:38:00,0.7929,0.79295,0.79285,0.79295,147800000.0
2008-07-16 17:39:00,0.79295,0.79305,0.79295,0.79305,133700000.0
2008-07-16 17:40:00,0.79305,0.79305,0.7929,0.79295,74700000.0
2008-07-16 17:41:00,0.79295,0.793,0.7929,0.7929,93500000.0
2008-07-16 17:42:00,0.79295,0.79305,0.7929,0.79305,158100000.0
2008-07-16 17:43:00,0.79305,0.7932,0.793,0.79315,279600000.0
2008-07-16 17:44:00,0.79315,0.7932,0.793,0.79305,102100000.0
2008-07-16 17:45:00,0.79305,0.7932,0.79305,0.79305,144600001.0
2008-07-16 17:46:00,0.79305,0.79305,0.79295,0.79295,99200000.0
2008-07-16 17:47:00,0.79295,0.793,0.79295,0.793,141800000.0
2008-07-16 17:48:00,0.793,0.79305,0.7929,0.79295,122000000.0
2008-07-16 17:49:00,0.793,0.793,0.79285,0.7929,161500000.0
2008-07-16 17:50:00,0.7929,0.793,0.79285,0.79285,321800000.0
2008-07-16 17:51:00,0.79285,0.7929,0.79275,0.79285,174500000.0
2008-07-16 17:52:00,0.79285,0.7929,0.79275,0.79285,192300000.0
2008-07-16 17:53:00,0.79285,0.7929,0.7927,0.7927,116300000.0
2008-07-16 17:54:00,0.79275,0.7928,0.79275,0.79275,118000000.0
2008-07-16 17:55:00,0.79275,0.7928,0.79265,0.7927,190300000.0
2008-07-16 17:56:00,0.7927,0.7927,0.79255,0.79255,173900000.0
2008-07-16 17:57:00,0.79255,0.7926,0.79255,0.79255,42800000.0
2008-07-16 17:58:00,0.79255,0.7926,0.7925,0.7925,19600000.0
2008-07-16 17:59:00,0.79255,0.7926,0.79245,0.7925,288999999.0
2008-07-16 18:00:00,0.7925,0.7925,0.7924,0.79245,203400000.0
2008-07-16 18:01:00,0.7924,0.79245,0.79235,0.7924,104300000.0
2008-07-16 18:02:00,0.7924,0.79245,0.79235,0.7924,64700000.0
2008-07-16 18:03:00,0.7924,0.7924,0.7924,0.7924,70400000.0
2008-07-16 18:04:00,0.7924,0.7924,0.7923,0.7923,78567500.0
2008-07-16 18:05:00,0.7923,0.7923,0.7922,0.7923,104900000.0
2008-07-16 18:06:00,0.79225,0.7923,0.79215,0.79215,114900000.0
2008-07-16 18:07:00,0.79215,0.7922,0.79215,0.7922,52300000.0
2008-07-16 18:08:00,0.79215,0.7922,0.79215,0.7922,32300000.0
2008-07-16 18:09:00,0.79225,0.79235,0.7922,0.79235,71400000.0
2008-07-16 18:10:00,0.79235,0.79235,0.7923,0.79235,51300000.0
2008-07-16 18:11:00,0.79235,0.79235,0.79225,0.7923,193900000.0
2008-07-16 18:12:00,0.7923,0.79235,0.79215,0.7922,106300000.0
2008-07-16 18:13:00,0.7922,0.7922,0.79215,0.79215,132700000.0
2008-07-16 18:14:00,0.79215,0.79215,0.79215,0.79215,26600000.0
2008-07-16 18:15:00,0.79215,0.7922,0.79215,0.7922,21500000.0
2008-07-16 18:16:00,0.7922,0.7923,0.79215,0.7923,101800000.0
2008-07-16 18:17:00,0.7923,0.7924,0.7923,0.7924,67700000.0
2008-07-16 18:18:00,0.7924,0.7924,0.7923,0.79235,50900000.0
2008-07-16 18:19:00,0.7923,0.7923,0.79225,0.79225,86400000.0
2008-07-16 18:20:00,0.79225,0.79225,0.79215,0.79215,61500000.0
2008-07-16 18:21:00,0.79215,0.7922,0.79215,0.79215,44000000.0
2008-07-16 18:22:00,0.79215,0.79225,0.79215,0.79225,34100000.0
2008-07-16 18:23:00,0.79225,0.7923,0.79225,0.7923,36800000.0
2008-07-16 18:24:00,0.7923,0.79235,0.79225,0.7923,150800000.0
2008-07-16 18:25:00,0.7923,0.79235,0.79225,0.79225,208800001.0
2008-07-16 18:26:00,0.7923,0.79235,0.7923,0.79235,22300000.0
2008-07-16 18:27:00,0.79235,0.7924,0.79225,0.79225,56000000.0
2008-07-16 18:28:00,0.79225,0.79225,0.79215,0.7922,137100000.0
2008-07-16 18:29:00,0.7922,0.7922,0.79215,0.79215,152500000.0
2008-07-16 18:30:00,0.7922,0.7922,0.79215,0.7922,182500000.0
2008-07-16 18:31:00,0.7922,0.7922,0.79215,0.79215,144500000.0
2008-07-16 18:32:00,0.79215,0.7922,0.7921,0.7921,58900000.0
2008-07-16 18:33:00,0.7921,0.7922,0.7921,0.79215,56900000.0
2008-07-16 18:34:00,0.79215,0.7922,0.7921,0.79215,57600000.0
2008-07-16 18:35:00,0.79215,0.79215,0.7921,0.79215,51200000.0
2008-07-16 18:36:00,0.79215,0.79225,0.79215,0.7922,111100000.0
2008-07-16 18:37:00,0.79225,0.7923,0.7922,0.7923,89400000.0
2008-07-16 18:38:00,0.7923,0.79235,0.79225,0.7923,60700000.0
2008-07-16 18:39:00,0.7923,0.7924,0.7923,0.79235,35300000.0
2008-07-16 18:40:00,0.7924,0.79245,0.79235,0.79245,127200000.0
2008-07-16 18:41:00,0.79245,0.79245,0.79235,0.7924,107400000.0
2008-07-16 18:42:00,0.79235,0.7924,0.7923,0.7923,28300000.0
2008-07-16 18:43:00,0.7923,0.79235,0.79225,0.7923,132400000.0
2008-07-16 18:44:00,0.7923,0.7923,0.79225,0.7923,111800000.0
2008-07-16 18:45:00,0.7923,0.79235,0.7923,0.79235,22400000.0
2008-07-16 18:46:00,0.79235,0.79235,0.7922,0.79225,42000000.0
2008-07-16 18:47:00,0.79225,0.79235,0.79225,0.7923,159400000.0
2008-07-16 18:48:00,0.7923,0.79235,0.7923,0.7923,99099999.0
2008-07-16 18:49:00,0.79235,0.7924,0.7923,0.79235,89199999.0
2008-07-16 18:50:00,0.79235,0.7924,0.79225,0.7923,71200000.0
2008-07-16 18:51:00,0.7923,0.79235,0.79225,0.7923,139300000.0
2008-07-16 18:52:00,0.7923,0.7924,0.79215,0.79215,312047136.0
2008-07-16 18:53:00,0.79215,0.7922,0.79215,0.7922,57800000.0
2008-07-16 18:54:00,0.7922,0.7923,0.79215,0.7922,101200000.0
2008-07-16 18:55:00,0.7922,0.7923,0.7922,0.7923,50800000.0
2008-07-16 18:56:00,0.7923,0.7923,0.79225,0.7923,25700000.0
2008-07-16 18:57:00,0.7923,0.79235,0.7923,0.79235,71100000.0
2008-07-16 18:58:00,0.79235,0.7924,0.79225,0.7924,69700000.0
2008-07-16 18:59:00,0.7924,0.7925,0.79235,0.79245,147100000.0
2008-07-16 19:00:00,0.7925,0.79255,0.79235,0.7925,167600000.0
2008-07-16 19:01:00,0.7925,0.7925,0.79235,0.7924,64700000.0
2008-07-16 19:02:00,0.7924,0.79245,0.79235,0.79235,125200000.0
2008-07-16 19:03:00,0.7924,0.79245,0.79235,0.7924,63900000.0
2008-07-16 19:04:00,0.7924,0.7924,0.79225,0.79235,332200000.0
2008-07-16 19:05:00,0.79235,0.7924,0.7923,0.7924,189099997.0
2008-07-16 19:06:00,0.7923,0.7924,0.7923,0.7923,71400000.0
2008-07-16 19:07:00,0.7923,0.7924,0.7923,0.7924,59400000.0
2008-07-16 19:08:00,0.7923,0.7924,0.7923,0.79235,51700000.0
2008-07-16 19:09:00,0.79235,0.7924,0.7923,0.7923,86800000.0
2008-07-16 19:10:00,0.7923,0.7924,0.7923,0.7923,39700000.0
2008-07-16 19:11:00,0.7923,0.7924,0.7923,0.7924,132100000.0
2008-07-16 19:12:00,0.7924,0.7924,0.79235,0.79235,51000000.0
2008-07-16 19:13:00,0.7924,0.7924,0.79225,0.79225,116200000.0
2008-07-16 19:14:00,0.79225,0.7923,0.79215,0.79215,152800000.0
2008-07-16 19:15:00,0.79215,0.7922,0.79215,0.7922,88300000.0
2008-07-16 19:16:00,0.7922,0.79225,0.79215,0.7922,51300000.0
2008-07-16 19:17:00,0.79215,0.7922,0.79215,0.79215,75300000.0
2008-07-16 19:18:00,0.79215,0.7922,0.79215,0.7922,51600000.0
2008-07-16 19:19:00,0.7922,0.7922,0.79215,0.7922,32100000.0
2008-07-16 19:20:00,0.7922,0.79225,0.7922,0.79225,36500000.0
2008-07-16 19:21:00,0.79225,0.79225,0.7922,0.7922,79300000.0
2008-07-16 19:22:00,0.7922,0.7922,0.79215,0.79215,61100000.0
2008-07-16 19:23:00,0.79215,0.7922,0.79215,0.79215,103600000.0
2008-07-16 19:24:00,0.79215,0.79215,0.79215,0.79215,25900000.0
2008-07-16 19:25:00,0.79215,0.79215,0.79215,0.79215,101900000.0
2008-07-16 19:26:00,0.79215,0.7922,0.79215,0.7922,62500000.0
2008-07-16 19:27:00,0.79215,0.7923,0.79215,0.7922,195700000.0
2008-07-16 19:28:00,0.79215,0.7922,0.79215,0.79215,28300000.0
2008-07-16 19:29:00,0.79215,0.79225,0.79215,0.79225,46700000.0
2008-07-16 19:30:00,0.7923,0.7923,0.79225,0.7923,23000000.0
2008-07-16 19:31:00,0.79225,0.79235,0.79225,0.79225,42100000.0
2008-07-16 19:32:00,0.7923,0.7923,0.79225,0.79225,23300000.0
2008-07-16 19:33:00,0.79225,0.79225,0.7922,0.7922,88700000.0
2008-07-16 19:34:00,0.7922,0.7922,0.79215,0.79215,48700000.0
2008-07-16 19:35:00,0.7922,0.7922,0.79215,0.7922,90600000.0
2008-07-16 19:36:00,0.7922,0.79225,0.79215,0.79215,62900000.0
2008-07-16 19:37:00,0.79215,0.79215,0.7921,0.7921,102400000.0
2008-07-16 19:38:00,0.7921,0.7921,0.7917,0.7917,253700000.0
2008-07-16 19:39:00,0.7917,0.7918,0.7917,0.7918,80200000.0
2008-07-16 19:40:00,0.7918,0.7919,0.79175,0.7919,97600000.0
2008-07-16 19:41:00,0.7919,0.79205,0.7919,0.792,70100000.0
2008-07-16 19:42:00,0.792,0.792,0.79195,0.792,97200000.0
2008-07-16 19:43:00,0.792,0.792,0.79185,0.79185,91100001.0
2008-07-16 19:44:00,0.79185,0.79185,0.79185,0.79185,10000000.0
2008-07-16 19:45:00,0.79185,0.79185,0.7918,0.7918,17200000.0
2008-07-16 19:46:00,0.7918,0.7918,0.79175,0.79175,57900000.0
2008-07-16 19:47:00,0.79175,0.7918,0.7917,0.79175,108200000.0
2008-07-16 19:48:00,0.79175,0.79175,0.7916,0.7917,130600000.0
2008-07-16 19:49:00,0.7917,0.7918,0.79165,0.79165,117400000.0
2008-07-16 19:50:00,0.79165,0.7918,0.7916,0.7917,128500000.0
2008-07-16 19:51:00,0.79165,0.7917,0.79165,0.79165,239900000.0
2008-07-16 19:52:00,0.79165,0.79165,0.79165,0.79165,7500000.0
2008-07-16 19:53:00,0.79165,0.79175,0.79165,0.7917,100300000.0
2008-07-16 19:54:00,0.79175,0.7919,0.79175,0.7919,132700001.0
2008-07-16 19:55:00,0.79185,0.79185,0.7918,0.79185,96300000.0
2008-07-16 19:56:00,0.79185,0.7919,0.79185,0.79185,27400000.0
2008-07-16 19:57:00,0.79185,0.792,0.79185,0.792,153200000.0
2008-07-16 19:58:00,0.792,0.7921,0.79195,0.7921,159700000.0
2008-07-16 19:59:00,0.7921,0.7921,0.79185,0.7919,154700000.0
2008-07-16 20:00:00,0.7919,0.7921,0.7916,0.79195,331200000.0
2008-07-16 20:01:00,0.79195,0.79195,0.79155,0.79155,203700000.0
2008-07-16 20:02:00,0.79155,0.7918,0.79155,0.7916,155500000.0
2008-07-16 20:03:00,0.79165,0.7919,0.79165,0.7918,88200000.0
2008-07-16 20:04:00,0.7918,0.7919,0.79175,0.79185,107600000.0
2008-07-16 20:05:00,0.79185,0.79195,0.7918,0.7919,67100000.0
2008-07-16 20:06:00,0.79195,0.79205,0.7919,0.7919,94000000.0
2008-07-16 20:07:00,0.7919,0.7919,0.79185,0.7919,141000000.0
2008-07-16 20:08:00,0.7919,0.79215,0.79185,0.79205,124700000.0
2008-07-16 20:09:00,0.79205,0.79205,0.7918,0.7919,210200000.0
2008-07-16 20:10:00,0.79185,0.79185,0.7917,0.7917,102800000.0
2008-07-16 20:11:00,0.79175,0.79175,0.79175,0.79175,8600000.0
2008-07-16 20:12:00,0.79175,0.79185,0.7917,0.7918,102700000.0
2008-07-16 20:13:00,0.7918,0.79185,0.79175,0.79175,42700000.0
2008-07-16 20:14:00,0.79175,0.79195,0.79175,0.7919,74900000.0
2008-07-16 20:15:00,0.7919,0.7919,0.79185,0.7919,97100000.0
2008-07-16 20:16:00,0.7919,0.7919,0.7917,0.79175,344100000.0
2008-07-16 20:17:00,0.7918,0.7918,0.79155,0.79165,235700000.0
2008-07-16 20:18:00,0.79165,0.79165,0.7913,0.7914,318400000.0
2008-07-16 20:19:00,0.79135,0.79155,0.7913,0.7915,133600000.0
2008-07-16 20:20:00,0.79145,0.7915,0.79135,0.79145,161900000.0
2008-07-16 20:21:00,0.79145,0.7915,0.7914,0.7914,148000000.0
2008-07-16 20:22:00,0.79135,0.7915,0.79135,0.79145,34800000.0
2008-07-16 20:23:00,0.79145,0.79155,0.79145,0.7915,83100000.0
2008-07-16 20:24:00,0.7915,0.7915,0.79135,0.79135,155600000.0
2008-07-16 20:25:00,0.7914,0.79145,0.79125,0.79125,304699998.0
2008-07-16 20:26:00,0.79125,0.7913,0.7912,0.79125,197400000.0
2008-07-16 20:27:00,0.79125,0.7914,0.7912,0.79125,301500000.0
2008-07-16 20:28:00,0.7913,0.7914,0.7913,0.7914,51100000.0
2008-07-16 20:29:00,0.7914,0.79145,0.79135,0.7914,42000000.0
2008-07-16 20:30:00,0.7914,0.7914,0.79125,0.7913,206500002.0
2008-07-16 20:31:00,0.7913,0.7913,0.7911,0.7912,113000000.0
2008-07-16 20:32:00,0.7912,0.7912,0.79115,0.79115,49400000.0
2008-07-16 20:33:00,0.79115,0.7914,0.79115,0.7914,80700000.0
2008-07-16 20:34:00,0.7914,0.79145,0.79135,0.79145,87800000.0
2008-07-16 20:35:00,0.7914,0.7914,0.79125,0.79125,73800000.0
2008-07-16 20:36:00,0.7912,0.7912,0.79105,0.7911,54900000.0
2008-07-16 20:37:00,0.7911,0.7911,0.79085,0.79085,224300000.0
2008-07-16 20:38:00,0.79085,0.7909,0.7908,0.7908,175400000.0
2008-07-16 20:39:00,0.7908,0.79095,0.7908,0.7909,141500000.0
2008-07-16 20:40:00,0.7909,0.791,0.7909,0.79095,122800000.0
2008-07-16 20:41:00,0.79095,0.79105,0.79095,0.79105,140700000.0
2008-07-16 20:42:00,0.79105,0.7912,0.791,0.7912,173400000.0
2008-07-16 20:43:00,0.79115,0.79115,0.79105,0.7911,106100000.0
2008-07-16 20:44:00,0.79115,0.79135,0.79115,0.79135,90800000.0
2008-07-16 20:45:00,0.79135,0.7914,0.7913,0.7913,100000000.0
2008-07-16 20:46:00,0.7913,0.7914,0.79125,0.79135,85300000.0
2008-07-16 20:47:00,0.79135,0.79135,0.7913,0.7913,48200000.0
2008-07-16 20:48:00,0.7913,0.7913,0.7912,0.79125,40300000.0
2008-07-16 20:49:00,0.79125,0.79125,0.79125,0.79125,12000000.0
2008-07-16 20:50:00,0.79125,0.79125,0.7911,0.79115,46100000.0
2008-07-16 20:51:00,0.7912,0.7912,0.79105,0.7911,173800000.0
2008-07-16 20:52:00,0.7911,0.79115,0.79105,0.7911,96300000.0
2008-07-16 20:53:00,0.7911,0.79115,0.791,0.7911,127100000.0
2008-07-16 20:54:00,0.7911,0.7911,0.7909,0.79095,77900000.0
2008-07-16 20:55:00,0.79095,0.79095,0.7908,0.7909,65400000.0
2008-07-16 20:56:00,0.7909,0.791,0.7909,0.791,109400000.0
2008-07-16 20:57:00,0.791,0.791,0.7909,0.7909,95100000.0
2008-07-16 20:58:00,0.7909,0.79095,0.7907,0.79095,128700000.0
2008-07-16 20:59:00,0.79095,0.79095,0.7908,0.7908,76800000.0
2008-07-16 21:00:00,0.7908,0.79095,0.7908,0.7909,68100000.0
2008-07-16 21:01:00,0.79095,0.79095,0.7909,0.7909,21900000.0
2008-07-16 21:02:00,0.7909,0.7909,0.7908,0.79085,58700000.0
2008-07-16 21:03:00,0.79085,0.7909,0.7908,0.79085,61800000.0
2008-07-16 21:04:00,0.79085,0.791,0.79085,0.791,56000000.0
2008-07-16 21:05:00,0.791,0.79115,0.791,0.7911,90600000.0
2008-07-16 21:06:00,0.7911,0.79115,0.7911,0.79115,26200000.0
2008-07-16 21:07:00,0.79115,0.79115,0.79105,0.7911,79300000.0
2008-07-16 21:08:00,0.7911,0.79125,0.7911,0.7912,74700000.0
2008-07-16 21:09:00,0.7912,0.7913,0.7912,0.79125,68500000.0
2008-07-16 21:10:00,0.7913,0.7914,0.7913,0.7914,44000000.0
2008-07-16 21:11:00,0.7914,0.7914,0.7912,0.7913,176500000.0
2008-07-16 21:12:00,0.7913,0.7913,0.7912,0.79125,44700000.0
2008-07-16 21:13:00,0.79125,0.7913,0.7912,0.7913,27100000.0
2008-07-16 21:14:00,0.79125,0.7914,0.79125,0.7914,22500000.0
2008-07-16 21:15:00,0.7914,0.7914,0.79125,0.7913,113600000.0
2008-07-16 21:16:00,0.7913,0.7913,0.79125,0.7913,183600000.0
2008-07-16 21:17:00,0.7913,0.7913,0.7912,0.7913,114900000.0
2008-07-16 21:18:00,0.7913,0.7913,0.7912,0.7913,116400000.0
2008-07-16 21:19:00,0.7913,0.7913,0.79105,0.79115,142900000.0
2008-07-16 21:20:00,0.7911,0.79115,0.7911,0.79115,52600000.0
2008-07-16 21:21:00,0.79115,0.7912,0.7911,0.7911,30200000.0
2008-07-16 21:22:00,0.7911,0.7911,0.79105,0.7911,53800000.0
2008-07-16 21:23:00,0.7911,0.7911,0.79105,0.7911,29300000.0
2008-07-16 21:24:00,0.7911,0.7911,0.79105,0.7911,15300000.0
2008-07-16 21:25:00,0.7911,0.79115,0.7911,0.79115,28900000.0
2008-07-16 21:26:00,0.79115,0.7912,0.79115,0.79115,84600000.0
2008-07-16 21:27:00,0.79115,0.7912,0.79105,0.79105,121700000.0
2008-07-16 21:28:00,0.79105,0.79105,0.79085,0.7909,100300000.0
2008-07-16 21:29:00,0.79095,0.79095,0.7908,0.79085,41300000.0
2008-07-16 21:30:00,0.79085,0.7909,0.7908,0.79085,42000000.0
2008-07-16 21:31:00,0.79085,0.7909,0.7908,0.79085,128100000.0
2008-07-16 21:32:00,0.79085,0.7909,0.7908,0.79085,50700000.0
2008-07-16 21:33:00,0.79085,0.791,0.79085,0.79095,55500000.0
2008-07-16 21:34:00,0.791,0.791,0.7909,0.7909,63200001.0
2008-07-16 21:35:00,0.79085,0.791,0.79085,0.7909,82400000.0
2008-07-16 21:36:00,0.7909,0.79095,0.79085,0.79085,260200000.0
2008-07-16 21:37:00,0.7909,0.791,0.7908,0.791,87100000.0
2008-07-16 21:38:00,0.791,0.791,0.7909,0.791,16200000.0
2008-07-16 21:39:00,0.79095,0.79105,0.79095,0.791,173600000.0
2008-07-16 21:40:00,0.791,0.79105,0.7909,0.79095,46100000.0
2008-07-16 21:41:00,0.79095,0.79105,0.7909,0.791,91200000.0
2008-07-16 21:42:00,0.79095,0.79105,0.79095,0.79095,89900000.0
2008-07-16 21:43:00,0.79095,0.79095,0.7909,0.7909,25200000.0
2008-07-16 21:44:00,0.7909,0.7911,0.7909,0.79105,67300000.0
2008-07-16 21:45:00,0.79105,0.79115,0.79105,0.7911,63400000.0
2008-07-16 21:46:00,0.79115,0.79125,0.79115,0.7912,69900000.0
2008-07-16 21:47:00,0.7912,0.79125,0.7912,0.79125,60600000.0
2008-07-16 21:48:00,0.79125,0.79125,0.7912,0.79125,26600000.0
2008-07-16 21:49:00,0.7912,0.7913,0.7912,0.7913,32100000.0
2008-07-16 21:50:00,0.7913,0.7913,0.79125,0.79125,51000000.0
2008-07-16 21:51:00,0.79125,0.79125,0.7912,0.7912,20100000.0
2008-07-16 21:52:00,0.7912,0.79125,0.7912,0.7912,39700000.0
2008-07-16 21:53:00,0.7912,0.79125,0.79115,0.7912,38100000.0
2008-07-16 21:54:00,0.7912,0.79125,0.79115,0.7912,86400000.0
2008-07-16 21:55:00,0.79115,0.7912,0.7911,0.7912,16200000.0
2008-07-16 21:56:00,0.79115,0.7912,0.7911,0.7912,90700000.0
2008-07-16 21:57:00,0.7912,0.7912,0.79115,0.7912,80800000.0
2008-07-16 21:58:00,0.79125,0.79125,0.7912,0.79125,28300000.0
2008-07-16 21:59:00,0.79125,0.79125,0.79115,0.7912,45200000.0
2008-07-16 22:00:00,0.79125,0.79125,0.79115,0.79125,49800000.0
2008-07-16 22:01:00,0.79125,0.7913,0.7912,0.79125,27300000.0
2008-07-16 22:02:00,0.79125,0.79125,0.7911,0.79115,147700000.0
2008-07-16 22:03:00,0.79115,0.79125,0.79115,0.7912,58100000.0
2008-07-16 22:04:00,0.79125,0.79125,0.7912,0.79125,23800000.0
2008-07-16 22:05:00,0.79125,0.79135,0.79125,0.7913,33400000.0
2008-07-16 22:06:00,0.7913,0.7913,0.7912,0.7913,59800000.0
2008-07-16 22:07:00,0.7913,0.79135,0.7913,0.7913,15900000.0
2008-07-16 22:08:00,0.7913,0.7913,0.7912,0.79125,209000000.0
2008-07-16 22:09:00,0.79125,0.7914,0.79125,0.79135,160700000.0
2008-07-16 22:10:00,0.7914,0.7914,0.79125,0.7913,271400000.0
2008-07-16 22:11:00,0.7913,0.7913,0.79125,0.79125,36000000.0
2008-07-16 22:12:00,0.79125,0.7913,0.7912,0.7913,52200000.0
2008-07-16 22:13:00,0.79125,0.7913,0.79125,0.7913,68500000.0
2008-07-16 22:14:00,0.7913,0.79135,0.79125,0.79125,83100000.0
2008-07-16 22:15:00,0.79125,0.7913,0.79125,0.7913,29700000.0
2008-07-16 22:16:00,0.7913,0.7913,0.79125,0.7913,37100000.0
2008-07-16 22:17:00,0.79125,0.79135,0.79125,0.79135,40800000.0
2008-07-16 22:18:00,0.7913,0.79135,0.7913,0.7913,8600000.0
2008-07-16 22:19:00,0.7913,0.7914,0.7913,0.79135,20000000.0
2008-07-16 22:20:00,0.7913,0.79135,0.7913,0.79135,24200000.0
2008-07-16 22:21:00,0.79135,0.7914,0.79135,0.7914,46400000.0
2008-07-16 22:22:00,0.7914,0.7914,0.7913,0.7913,58800000.0
2008-07-16 22:23:00,0.79135,0.7914,0.7913,0.7914,44000000.0
2008-07-16 22:24:00,0.7914,0.7914,0.79135,0.79135,22800000.0
2008-07-16 22:25:00,0.79135,0.7915,0.79135,0.7915,71600000.0
2008-07-16 22:26:00,0.7915,0.7915,0.79135,0.79135,83300000.0
2008-07-16 22:27:00,0.7914,0.79145,0.7914,0.79145,16900000.0
2008-07-16 22:28:00,0.79145,0.79145,0.7914,0.79145,35000001.0
2008-07-16 22:29:00,0.7915,0.79155,0.79145,0.7915,25700000.0
2008-07-16 22:30:00,0.7915,0.7915,0.7915,0.7915,15800000.0
2008-07-16 22:31:00,0.7915,0.7915,0.79145,0.7915,8800000.0
2008-07-16 22:32:00,0.7915,0.7915,0.79145,0.7915,29300000.0
2008-07-16 22:33:00,0.7915,0.79155,0.7915,0.79155,5000000.0
2008-07-16 22:34:00,0.79155,0.79155,0.79145,0.79145,18000000.0
2008-07-16 22:35:00,0.7915,0.7915,0.79145,0.79145,19600000.0
2008-07-16 22:36:00,0.79145,0.7915,0.79145,0.79145,32100000.0
2008-07-16 22:37:00,0.79145,0.7915,0.79145,0.79145,44900000.0
2008-07-16 22:38:00,0.79145,0.7915,0.79145,0.7915,14200000.0
2008-07-16 22:39:00,0.7915,0.79155,0.7915,0.79155,16200000.0
2008-07-16 22:40:00,0.79155,0.79155,0.7915,0.79155,22800000.0
2008-07-16 22:41:00,0.79155,0.79155,0.7915,0.7915,12000000.0
2008-07-16 22:42:00,0.7915,0.7915,0.7915,0.7915,3000000.0
2008-07-16 22:43:00,0.7915,0.7915,0.7914,0.7915,13600000.0
2008-07-16 22:44:00,0.7915,0.7915,0.7915,0.7915,15800000.0
2008-07-16 22:45:00,0.7915,0.79155,0.7915,0.7915,40600000.0
2008-07-16 22:46:00,0.7915,0.79155,0.79145,0.7915,26800000.0
2008-07-16 22:47:00,0.7915,0.7915,0.7914,0.79145,40800000.0
2008-07-16 22:48:00,0.7914,0.79145,0.79135,0.79135,83400000.0
2008-07-16 22:49:00,0.7914,0.79145,0.7914,0.79145,143800001.0
2008-07-16 22:50:00,0.7915,0.79155,0.79145,0.7915,44000000.0
2008-07-16 22:51:00,0.79155,0.7916,0.79155,0.79155,27000000.0
2008-07-16 22:52:00,0.79155,0.7916,0.79155,0.79155,28600000.0
2008-07-16 22:53:00,0.79155,0.7916,0.79155,0.79155,12000000.0
2008-07-16 22:54:00,0.79155,0.7916,0.79155,0.7916,29200000.0
2008-07-16 22:55:00,0.7916,0.7916,0.79155,0.79155,17700000.0
2008-07-16 22:56:00,0.79155,0.79155,0.79155,0.79155,3000000.0
2008-07-16 22:57:00,0.79155,0.7916,0.79155,0.79155,16800000.0
2008-07-16 22:58:00,0.7916,0.7916,0.7915,0.7915,25000000.0
2008-07-16 22:59:00,0.7915,0.79165,0.7915,0.7915,35700000.0
2008-07-16 23:00:00,0.79145,0.79145,0.7914,0.7914,25400000.0
2008-07-16 23:01:00,0.7914,0.79155,0.7914,0.79155,82000000.0
2008-07-16 23:02:00,0.7915,0.7915,0.79145,0.79145,3000000.0
2008-07-16 23:03:00,0.7915,0.7916,0.79145,0.7916,7600000.0
2008-07-16 23:04:00,0.79155,0.7916,0.79155,0.7916,4000000.0
2008-07-16 23:05:00,0.7916,0.79175,0.7916,0.79175,13000000.0
2008-07-16 23:06:00,0.79175,0.79175,0.79165,0.7917,22500000.0
2008-07-16 23:07:00,0.7917,0.7918,0.7917,0.7918,17600000.0
2008-07-16 23:08:00,0.7918,0.7919,0.79175,0.7918,28900000.0
2008-07-16 23:09:00,0.7918,0.7918,0.7916,0.7916,21300000.0
2008-07-16 23:10:00,0.7916,0.79165,0.7916,0.7916,31300000.0
2008-07-16 23:11:00,0.7916,0.7916,0.7916,0.7916,2000000.0
2008-07-16 23:12:00,0.7916,0.7916,0.7916,0.7916,24500000.0
2008-07-16 23:13:00,0.79165,0.7917,0.79165,0.79165,5000000.0
2008-07-16 23:14:00,0.79165,0.79165,0.79165,0.79165,1000000.0
2008-07-16 23:15:00,0.79165,0.7917,0.79165,0.7917,4000000.0
2008-07-16 23:16:00,0.7917,0.7917,0.79165,0.7917,9700000.0
2008-07-16 23:17:00,0.7917,0.7917,0.7916,0.7916,44400000.0
2008-07-16 23:18:00,0.7916,0.7916,0.7916,0.7916,109200000.0
2008-07-16 23:19:00,0.7916,0.7916,0.7916,0.7916,97500000.0
2008-07-16 23:20:00,0.7916,0.7916,0.7916,0.7916,52500000.0
2008-07-16 23:21:00,0.7916,0.7916,0.7916,0.7916,15000000.0
2008-07-16 23:22:00,0.7916,0.79165,0.7915,0.7915,56500000.0
2008-07-16 23:23:00,0.7915,0.79155,0.79145,0.79155,36800000.0
2008-07-16 23:24:00,0.7915,0.79155,0.7915,0.7915,16400000.0
2008-07-16 23:25:00,0.7915,0.7915,0.79145,0.79145,11700000.0
2008-07-16 23:26:00,0.7915,0.79155,0.7915,0.7915,27200000.0
2008-07-16 23:27:00,0.7915,0.79155,0.7915,0.79155,27900000.0
2008-07-16 23:28:00,0.7916,0.7916,0.7915,0.7915,16000000.0
2008-07-16 23:29:00,0.7915,0.79155,0.79145,0.79155,19100000.0
2008-07-16 23:30:00,0.7915,0.7916,0.7915,0.7916,24200000.0
2008-07-16 23:31:00,0.7916,0.79165,0.79155,0.79165,18700000.0
2008-07-16 23:32:00,0.7917,0.79175,0.79155,0.7916,28500000.0
2008-07-16 23:33:00,0.79155,0.7916,0.79145,0.7915,31100000.0
2008-07-16 23:34:00,0.7915,0.7915,0.7914,0.79145,26000000.0
2008-07-16 23:35:00,0.79145,0.79155,0.79145,0.79155,9300000.0
2008-07-16 23:36:00,0.79155,0.79155,0.7915,0.79155,10200000.0
2008-07-16 23:37:00,0.79155,0.79155,0.79155,0.79155,2000000.0
2008-07-16 23:38:00,0.7915,0.79171,0.7915,0.79171,147800000.0
2008-07-16 23:39:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-16 23:40:00,0.79155,0.79155,0.7915,0.7915,5600000.0
2008-07-16 23:41:00,0.79155,0.79155,0.79155,0.79155,2600000.0
2008-07-16 23:42:00,0.79155,0.7916,0.7915,0.7916,9900000.0
2008-07-16 23:43:00,0.79155,0.79155,0.79145,0.79155,47299998.0
2008-07-16 23:44:00,0.79155,0.7916,0.79155,0.7916,3600000.0
2008-07-16 23:45:00,0.79155,0.79165,0.79155,0.7916,12600000.0
2008-07-16 23:46:00,0.79165,0.79165,0.7916,0.7916,8200000.0
2008-07-16 23:47:00,0.79165,0.7917,0.79165,0.7917,5000000.0
2008-07-16 23:48:00,0.79165,0.7917,0.79165,0.7917,6200000.0
2008-07-16 23:49:00,0.79165,0.79165,0.79165,0.79165,1000000.0
2008-07-16 23:50:00,0.7916,0.7916,0.7916,0.7916,24200000.0
2008-07-16 23:51:00,0.79165,0.79165,0.79165,0.79165,1000000.0
2008-07-16 23:52:00,0.7916,0.7916,0.7916,0.7916,22100000.0
2008-07-16 23:53:00,0.7916,0.79165,0.7915,0.79165,37100000.0
2008-07-16 23:54:00,0.79165,0.79165,0.7916,0.7916,6600000.0
2008-07-16 23:55:00,0.79155,0.7916,0.79145,0.7915,69800000.0
2008-07-16 23:56:00,0.7915,0.79155,0.7915,0.79155,35400002.0
2008-07-16 23:57:00,0.79145,0.7916,0.79145,0.79145,33600000.0
2008-07-16 23:58:00,0.79145,0.79155,0.79145,0.79155,3700000.0
2008-07-16 23:59:00,0.79145,0.7916,0.79145,0.79145,31800000.0
2008-07-17 00:00:00,0.7916,0.7916,0.7916,0.7916,8600000.0
2008-07-17 00:01:00,0.7916,0.7916,0.79155,0.79155,29200000.0
2008-07-17 00:02:00,0.79155,0.7917,0.7913,0.79135,54400000.0
2008-07-17 00:03:00,0.79135,0.7914,0.7913,0.7913,48100000.0
2008-07-17 00:04:00,0.7913,0.79145,0.7913,0.7914,165600000.0
2008-07-17 00:05:00,0.79145,0.7915,0.7914,0.7915,23400000.0
2008-07-17 00:06:00,0.7915,0.7915,0.7915,0.7915,2000000.0
2008-07-17 00:07:00,0.7915,0.7915,0.7915,0.7915,3700000.0
2008-07-17 00:08:00,0.7915,0.79165,0.7915,0.79165,87999997.0
2008-07-17 00:09:00,0.7916,0.79165,0.7916,0.79165,2000000.0
2008-07-17 00:10:00,0.7917,0.79175,0.79165,0.79165,24400000.0
2008-07-17 00:11:00,0.7917,0.7917,0.79165,0.79165,9600000.0
2008-07-17 00:12:00,0.7917,0.7917,0.79155,0.7916,17200000.0
2008-07-17 00:13:00,0.7916,0.7917,0.7916,0.79165,11200000.0
2008-07-17 00:14:00,0.7916,0.79175,0.7916,0.7917,28000000.0
2008-07-17 00:15:00,0.79175,0.79175,0.79165,0.79165,39600000.0
2008-07-17 00:16:00,0.79165,0.79175,0.79165,0.7917,11200000.0
2008-07-17 00:17:00,0.79165,0.7917,0.79165,0.79165,14000000.0
2008-07-17 00:18:00,0.7916,0.7917,0.79155,0.7917,21700000.0
2008-07-17 00:19:00,0.7917,0.7917,0.79165,0.7917,17200000.0
2008-07-17 00:20:00,0.79165,0.7917,0.79165,0.79165,11000000.0
2008-07-17 00:21:00,0.79165,0.79165,0.7916,0.7916,19100000.0
2008-07-17 00:22:00,0.7917,0.79175,0.7917,0.7917,30800000.0
2008-07-17 00:23:00,0.7918,0.7918,0.79175,0.79175,85400000.0
2008-07-17 00:24:00,0.7917,0.79175,0.7917,0.7917,6800000.0
2008-07-17 00:25:00,0.79175,0.7918,0.7917,0.79175,28600000.0
2008-07-17 00:26:00,0.7918,0.7918,0.7917,0.7917,11700000.0
2008-07-17 00:27:00,0.7918,0.7918,0.7917,0.7918,10100000.0
2008-07-17 00:28:00,0.7917,0.7918,0.7917,0.7918,22400000.0
2008-07-17 00:29:00,0.79175,0.7918,0.7917,0.7917,19400000.0
2008-07-17 00:30:00,0.79165,0.79165,0.79155,0.7916,70200000.0
2008-07-17 00:31:00,0.7916,0.7916,0.7914,0.7915,40200000.0
2008-07-17 00:32:00,0.79155,0.79155,0.7915,0.79155,12400000.0
2008-07-17 00:33:00,0.7915,0.79165,0.7915,0.79165,57100000.0
2008-07-17 00:34:00,0.7916,0.79165,0.79155,0.79155,37200000.0
2008-07-17 00:35:00,0.7916,0.7916,0.7914,0.7914,202400000.0
2008-07-17 00:36:00,0.7914,0.7914,0.7914,0.7914,18600000.0
2008-07-17 00:37:00,0.7914,0.7914,0.7913,0.7914,61799999.0
2008-07-17 00:38:00,0.7914,0.7917,0.7914,0.7914,110599999.0
2008-07-17 00:39:00,0.7914,0.7915,0.7914,0.7915,84000000.0
2008-07-17 00:40:00,0.7915,0.79155,0.7914,0.79145,35800000.0
2008-07-17 00:41:00,0.7915,0.79155,0.79145,0.7915,49800000.0
2008-07-17 00:42:00,0.7915,0.79165,0.7915,0.79155,83000000.0
2008-07-17 00:43:00,0.7915,0.79155,0.7915,0.7915,69800000.0
2008-07-17 00:44:00,0.7915,0.79155,0.7915,0.79155,20300000.0
2008-07-17 00:45:00,0.79155,0.7916,0.79155,0.7916,9600000.0
2008-07-17 00:46:00,0.7916,0.79165,0.7916,0.79165,9000000.0
2008-07-17 00:47:00,0.79165,0.7917,0.79165,0.79165,6200000.0
2008-07-17 00:48:00,0.7916,0.79165,0.7916,0.79165,9200000.0
2008-07-17 00:49:00,0.79165,0.79175,0.7916,0.7916,66900000.0
2008-07-17 00:50:00,0.7916,0.7916,0.7915,0.79155,23500000.0
2008-07-17 00:51:00,0.7916,0.7916,0.7916,0.7916,3600000.0
2008-07-17 00:52:00,0.7916,0.7916,0.79155,0.7916,27800000.0
2008-07-17 00:53:00,0.7916,0.79165,0.7916,0.7916,63000000.0
2008-07-17 00:54:00,0.7916,0.79165,0.7916,0.79165,9200000.0
2008-07-17 00:55:00,0.7917,0.7917,0.79155,0.79155,17600000.0
2008-07-17 00:56:00,0.79155,0.79155,0.7915,0.79155,56400000.0
2008-07-17 00:57:00,0.79155,0.79155,0.79155,0.79155,5000000.0
2008-07-17 00:58:00,0.79155,0.7916,0.7915,0.79155,17600000.0
2008-07-17 00:59:00,0.79155,0.79155,0.7915,0.79155,27000000.0
2008-07-17 01:00:00,0.79155,0.79155,0.7915,0.79155,62400000.0
2008-07-17 01:01:00,0.79155,0.7916,0.79155,0.79155,70700000.0
2008-07-17 01:02:00,0.79146,0.79163,0.79138,0.79147,90500000.0
2008-07-17 01:03:00,0.79155,0.79155,0.79155,0.79155,9400000.0
2008-07-17 01:04:00,0.79155,0.7916,0.79155,0.7916,24600000.0
2008-07-17 01:05:00,0.7916,0.7916,0.79155,0.7916,37900000.0
2008-07-17 01:06:00,0.7916,0.7916,0.7915,0.79155,61500000.0
2008-07-17 01:07:00,0.79155,0.79155,0.79155,0.79155,9600000.0
2008-07-17 01:08:00,0.79155,0.79155,0.79155,0.79155,1600000.0
2008-07-17 01:09:00,0.7915,0.7915,0.7915,0.7915,37000000.0
2008-07-17 01:10:00,0.79145,0.7915,0.79135,0.7915,124999999.0
2008-07-17 01:11:00,0.7914,0.7915,0.7914,0.79145,213299999.0
2008-07-17 01:12:00,0.79145,0.79155,0.79135,0.79145,84700000.0
2008-07-17 01:13:00,0.79145,0.7915,0.79135,0.7914,120000000.0
2008-07-17 01:14:00,0.79135,0.7914,0.79135,0.7914,16000000.0
2008-07-17 01:15:00,0.7914,0.7914,0.79135,0.7914,42000000.0
2008-07-17 01:16:00,0.7914,0.7915,0.7913,0.7914,143500000.0
2008-07-17 01:17:00,0.7914,0.7914,0.79135,0.79135,22000000.0
2008-07-17 01:18:00,0.79135,0.7914,0.79135,0.79135,26200000.0
2008-07-17 01:19:00,0.7914,0.7914,0.7914,0.7914,22000000.0
2008-07-17 01:20:00,0.7914,0.7915,0.7914,0.7915,58400000.0
2008-07-17 01:21:00,0.7915,0.7915,0.79145,0.79145,4600000.0
2008-07-17 01:22:00,0.7914,0.7916,0.7914,0.7916,30700000.0
2008-07-17 01:23:00,0.79145,0.7915,0.79145,0.7915,25800000.0
2008-07-17 01:24:00,0.7915,0.7915,0.7914,0.7914,226899999.0
2008-07-17 01:25:00,0.7914,0.7916,0.7914,0.7916,107900000.0
2008-07-17 01:26:00,0.7916,0.79175,0.7916,0.7917,41300000.0
2008-07-17 01:27:00,0.7917,0.7917,0.79165,0.7917,95100000.0
2008-07-17 01:28:00,0.7917,0.7917,0.7915,0.79155,133100000.0
2008-07-17 01:29:00,0.7916,0.7916,0.7915,0.7915,83500000.0
2008-07-17 01:30:00,0.7915,0.79155,0.79145,0.79145,177600000.0
2008-07-17 01:31:00,0.7915,0.79155,0.79145,0.7915,59400000.0
2008-07-17 01:32:00,0.7915,0.79165,0.7914,0.79165,89700000.0
2008-07-17 01:33:00,0.7916,0.79175,0.7916,0.79175,43100000.0
2008-07-17 01:34:00,0.79175,0.79175,0.79165,0.79165,120200000.0
2008-07-17 01:35:00,0.79165,0.79175,0.79165,0.7917,102300000.0
2008-07-17 01:36:00,0.7917,0.79175,0.79165,0.7917,45400000.0
2008-07-17 01:37:00,0.79165,0.7917,0.79165,0.7917,3600000.0
2008-07-17 01:38:00,0.7917,0.7917,0.7915,0.79155,154600000.0
2008-07-17 01:39:00,0.7916,0.7917,0.7916,0.7916,64900000.0
2008-07-17 01:40:00,0.79165,0.7918,0.7916,0.79175,56900000.0
2008-07-17 01:41:00,0.79175,0.79185,0.79165,0.79165,110100000.0
2008-07-17 01:42:00,0.7917,0.7918,0.79165,0.7918,162100000.0
2008-07-17 01:43:00,0.7918,0.7918,0.7918,0.7918,7500000.0
2008-07-17 01:44:00,0.7918,0.7918,0.7915,0.7915,197399998.0
2008-07-17 01:45:00,0.7915,0.7916,0.7915,0.7915,81500000.0
2008-07-17 01:46:00,0.7915,0.7915,0.7913,0.7914,37000000.0
2008-07-17 01:47:00,0.79135,0.7914,0.79135,0.79135,3000000.0
2008-07-17 01:48:00,0.7914,0.79145,0.79135,0.7914,49500000.0
2008-07-17 01:49:00,0.7914,0.7914,0.7914,0.7914,17000000.0
2008-07-17 01:50:00,0.7914,0.79145,0.79135,0.7914,33100000.0
2008-07-17 01:51:00,0.79135,0.7914,0.79135,0.79135,6600000.0
2008-07-17 01:52:00,0.79135,0.79135,0.79125,0.7913,25300000.0
2008-07-17 01:53:00,0.79135,0.79135,0.7913,0.79135,23600000.0
2008-07-17 01:54:00,0.79135,0.7914,0.79135,0.7914,40200000.0
2008-07-17 01:55:00,0.7914,0.7914,0.7913,0.79135,13600000.0
2008-07-17 01:56:00,0.79135,0.7914,0.7913,0.7914,10400000.0
2008-07-17 01:57:00,0.79135,0.79135,0.79135,0.79135,2600000.0
2008-07-17 01:58:00,0.79135,0.79135,0.7913,0.7913,23200000.0
2008-07-17 01:59:00,0.7913,0.7913,0.7913,0.7913,13400000.0
2008-07-17 02:00:00,0.7913,0.7914,0.7913,0.79135,23700000.0
2008-07-17 02:01:00,0.79135,0.79135,0.7911,0.79115,81100000.0
2008-07-17 02:02:00,0.79115,0.7912,0.79115,0.7912,20800000.0
2008-07-17 02:03:00,0.7912,0.79125,0.79095,0.791,69900000.0
2008-07-17 02:04:00,0.791,0.79115,0.79095,0.791,390299999.0
2008-07-17 02:05:00,0.791,0.7911,0.791,0.79105,116800000.0
2008-07-17 02:06:00,0.79105,0.7911,0.79105,0.7911,21700000.0
2008-07-17 02:07:00,0.7911,0.7911,0.79105,0.79105,65600000.0
2008-07-17 02:08:00,0.7911,0.79115,0.791,0.79115,80400000.0
2008-07-17 02:09:00,0.79115,0.79115,0.7911,0.79115,43000000.0
2008-07-17 02:10:00,0.79115,0.7912,0.79115,0.7912,50000000.0
2008-07-17 02:11:00,0.7912,0.7914,0.7912,0.7913,226400000.0
2008-07-17 02:12:00,0.7913,0.7913,0.7913,0.7913,122600000.0
2008-07-17 02:13:00,0.7913,0.7914,0.7913,0.7913,86000000.0
2008-07-17 02:14:00,0.7913,0.7914,0.79125,0.7913,147100000.0
2008-07-17 02:15:00,0.7913,0.7913,0.79125,0.7913,120000000.0
2008-07-17 02:16:00,0.7913,0.7913,0.7912,0.7913,57000000.0
2008-07-17 02:17:00,0.7913,0.7914,0.7912,0.7914,47500000.0
2008-07-17 02:18:00,0.79145,0.79145,0.7914,0.79145,206900000.0
2008-07-17 02:19:00,0.79145,0.79145,0.79135,0.7914,71300000.0
2008-07-17 02:20:00,0.7914,0.79145,0.7913,0.7914,48700000.0
2008-07-17 02:21:00,0.7914,0.79145,0.79125,0.79125,61700000.0
2008-07-17 02:22:00,0.79125,0.79135,0.79125,0.7913,17600000.0
2008-07-17 02:23:00,0.7913,0.7913,0.79125,0.7913,41800000.0
2008-07-17 02:24:00,0.7913,0.7913,0.7913,0.7913,26900000.0
2008-07-17 02:25:00,0.7913,0.7913,0.79115,0.79115,73900000.0
2008-07-17 02:26:00,0.7912,0.79125,0.7912,0.7912,42700000.0
2008-07-17 02:27:00,0.7912,0.7912,0.7912,0.7912,57800000.0
2008-07-17 02:28:00,0.7912,0.7913,0.7912,0.79125,23400000.0
2008-07-17 02:29:00,0.79125,0.79125,0.79125,0.79125,9300000.0
2008-07-17 02:30:00,0.79125,0.79125,0.79125,0.79125,14300000.0
2008-07-17 02:31:00,0.79125,0.79135,0.79125,0.7913,83800000.0
2008-07-17 02:32:00,0.7913,0.7913,0.7913,0.7913,14400000.0
2008-07-17 02:33:00,0.7913,0.79135,0.7913,0.79135,105700000.0
2008-07-17 02:34:00,0.7913,0.7914,0.7913,0.7914,127000000.0
2008-07-17 02:35:00,0.7914,0.79145,0.7914,0.7914,146700000.0
2008-07-17 02:36:00,0.79145,0.7915,0.7914,0.79145,27200000.0
2008-07-17 02:37:00,0.79145,0.7915,0.7914,0.79145,45700000.0
2008-07-17 02:38:00,0.79145,0.7915,0.79145,0.7915,74300000.0
2008-07-17 02:39:00,0.7915,0.7916,0.7915,0.7916,116300000.0
2008-07-17 02:40:00,0.7916,0.7916,0.79155,0.79155,52000000.0
2008-07-17 02:41:00,0.79155,0.7916,0.79155,0.7916,88800000.0
2008-07-17 02:42:00,0.7916,0.7916,0.79155,0.79155,14000000.0
2008-07-17 02:43:00,0.79155,0.7917,0.79155,0.79165,98900000.0
2008-07-17 02:44:00,0.7917,0.79175,0.79155,0.79165,100600000.0
2008-07-17 02:45:00,0.7916,0.7917,0.7916,0.7916,76600000.0
2008-07-17 02:46:00,0.7916,0.7917,0.7916,0.7916,73900000.0
2008-07-17 02:47:00,0.7916,0.7917,0.7916,0.79165,197000000.0
2008-07-17 02:48:00,0.79165,0.7917,0.79165,0.7917,25000000.0
2008-07-17 02:49:00,0.79165,0.79165,0.79165,0.79165,2600000.0
2008-07-17 02:50:00,0.79165,0.79165,0.79165,0.79165,5200000.0
2008-07-17 02:51:00,0.79165,0.7917,0.7916,0.7916,108500000.0
2008-07-17 02:52:00,0.7916,0.79175,0.7916,0.7916,128600000.0
2008-07-17 02:53:00,0.7916,0.7918,0.7916,0.79165,99300000.0
2008-07-17 02:54:00,0.79165,0.79165,0.79155,0.7916,28800000.0
2008-07-17 02:55:00,0.7916,0.7917,0.79155,0.7917,117300000.0
2008-07-17 02:56:00,0.7917,0.7917,0.79165,0.7917,74900000.0
2008-07-17 02:57:00,0.7917,0.7918,0.79165,0.79175,138400000.0
2008-07-17 02:58:00,0.79175,0.79175,0.7917,0.79175,46200000.0
2008-07-17 02:59:00,0.7918,0.79185,0.7918,0.79185,213100000.0
2008-07-17 03:00:00,0.7918,0.7918,0.7918,0.7918,93700000.0
2008-07-17 03:01:00,0.7918,0.7918,0.79175,0.7918,112700000.0
2008-07-17 03:02:00,0.7918,0.79185,0.79175,0.79175,142700000.0
2008-07-17 03:03:00,0.79175,0.7918,0.7917,0.7917,84200000.0
2008-07-17 03:04:00,0.7917,0.79175,0.7917,0.79175,16200000.0
2008-07-17 03:05:00,0.79175,0.79175,0.79155,0.79155,27500000.0
2008-07-17 03:06:00,0.7916,0.79165,0.7916,0.79165,38200000.0
2008-07-17 03:07:00,0.7916,0.79165,0.7916,0.7916,17800000.0
2008-07-17 03:08:00,0.79165,0.7917,0.79165,0.7917,12000000.0
2008-07-17 03:09:00,0.7917,0.79175,0.7917,0.79175,23900000.0
2008-07-17 03:10:00,0.7917,0.79175,0.79165,0.79175,36600000.0
2008-07-17 03:11:00,0.79175,0.7918,0.7917,0.7918,47300000.0
2008-07-17 03:12:00,0.7918,0.7918,0.7917,0.7917,34400000.0
2008-07-17 03:13:00,0.7917,0.7917,0.79165,0.79165,23500000.0
2008-07-17 03:14:00,0.79165,0.79165,0.7916,0.79165,36600000.0
2008-07-17 03:15:00,0.79165,0.79165,0.7916,0.79165,19400000.0
2008-07-17 03:16:00,0.7916,0.79165,0.79155,0.7916,94500000.0
2008-07-17 03:17:00,0.79165,0.79165,0.7916,0.7916,26200000.0
2008-07-17 03:18:00,0.79165,0.7917,0.7915,0.7917,62600000.0
2008-07-17 03:19:00,0.7916,0.7917,0.7916,0.7917,16400000.0
2008-07-17 03:20:00,0.7917,0.7917,0.7916,0.7917,20300000.0
2008-07-17 03:21:00,0.7917,0.7918,0.79165,0.7917,78200000.0
2008-07-17 03:22:00,0.7917,0.7917,0.79165,0.7917,187400000.0
2008-07-17 03:23:00,0.7917,0.7917,0.7917,0.7917,13400000.0
2008-07-17 03:24:00,0.79175,0.79175,0.7917,0.79175,19400000.0
2008-07-17 03:25:00,0.79175,0.7918,0.79175,0.7918,40400000.0
2008-07-17 03:26:00,0.7918,0.7918,0.7917,0.7918,62400000.0
2008-07-17 03:27:00,0.79175,0.7919,0.79165,0.79165,212600000.0
2008-07-17 03:28:00,0.79175,0.79175,0.79165,0.7917,83000000.0
2008-07-17 03:29:00,0.7917,0.7917,0.79155,0.79155,88800000.0
2008-07-17 03:30:00,0.7916,0.7917,0.79155,0.79165,147300000.0
2008-07-17 03:31:00,0.79165,0.79165,0.79155,0.79155,297700000.0
2008-07-17 03:32:00,0.79155,0.7916,0.79155,0.7916,130100000.0
2008-07-17 03:33:00,0.7916,0.79165,0.79155,0.7916,138400000.0
2008-07-17 03:34:00,0.79155,0.7916,0.7915,0.7915,151300000.0
2008-07-17 03:35:00,0.79145,0.7915,0.7912,0.79135,217100000.0
2008-07-17 03:36:00,0.79135,0.79135,0.7913,0.7913,128000000.0
2008-07-17 03:37:00,0.7913,0.7915,0.7913,0.79145,74900000.0
2008-07-17 03:38:00,0.79145,0.79155,0.79145,0.7915,96800000.0
2008-07-17 03:39:00,0.79155,0.79155,0.7915,0.7915,9700000.0
2008-07-17 03:40:00,0.7915,0.7915,0.79145,0.79145,103300000.0
2008-07-17 03:41:00,0.79145,0.79155,0.79145,0.7915,60800000.0
2008-07-17 03:42:00,0.7915,0.79155,0.7915,0.7915,24000000.0
2008-07-17 03:43:00,0.79155,0.79155,0.7915,0.7915,18700000.0
2008-07-17 03:44:00,0.7915,0.7917,0.7915,0.79165,66600000.0
2008-07-17 03:45:00,0.79165,0.79165,0.7916,0.7916,44000000.0
2008-07-17 03:46:00,0.7916,0.7917,0.79155,0.7916,78200000.0
2008-07-17 03:47:00,0.7916,0.7916,0.79155,0.79155,31300000.0
2008-07-17 03:48:00,0.79155,0.79165,0.7915,0.79155,102900000.0
2008-07-17 03:49:00,0.79155,0.79155,0.7915,0.7915,47300000.0
2008-07-17 03:50:00,0.7915,0.7916,0.7915,0.7916,20000000.0
2008-07-17 03:51:00,0.7916,0.79165,0.79155,0.7916,24000000.0
2008-07-17 03:52:00,0.7916,0.79165,0.7916,0.7916,15200000.0
2008-07-17 03:53:00,0.7916,0.7916,0.7916,0.7916,16300000.0
2008-07-17 03:54:00,0.7916,0.7917,0.7916,0.79165,13000000.0
2008-07-17 03:55:00,0.79165,0.7917,0.7916,0.79165,35400000.0
2008-07-17 03:56:00,0.79165,0.7918,0.79165,0.7917,39500000.0
2008-07-17 03:57:00,0.7917,0.7918,0.7917,0.79175,46300000.0
2008-07-17 03:58:00,0.7917,0.79175,0.7917,0.79175,44800000.0
2008-07-17 03:59:00,0.7917,0.79185,0.7917,0.79175,54400000.0
2008-07-17 04:00:00,0.79175,0.79185,0.7917,0.79175,30900000.0
2008-07-17 04:01:00,0.7918,0.79185,0.7917,0.7918,92000000.0
2008-07-17 04:02:00,0.7918,0.7918,0.79175,0.7918,65800000.0
2008-07-17 04:03:00,0.7918,0.79185,0.79175,0.79185,232800000.0
2008-07-17 04:04:00,0.7918,0.7918,0.7917,0.7917,73000000.0
2008-07-17 04:05:00,0.79175,0.79175,0.7917,0.79175,9900000.0
2008-07-17 04:06:00,0.79175,0.7918,0.79175,0.7918,21300000.0
2008-07-17 04:07:00,0.7918,0.7919,0.7918,0.7919,58100000.0
2008-07-17 04:08:00,0.79185,0.79185,0.79175,0.7918,27100000.0
2008-07-17 04:09:00,0.7918,0.7918,0.79175,0.7918,13800000.0
2008-07-17 04:10:00,0.7918,0.7918,0.79175,0.79175,6600000.0
2008-07-17 04:11:00,0.79175,0.7919,0.7917,0.7917,67500000.0
2008-07-17 04:12:00,0.7917,0.7918,0.79165,0.79175,97700000.0
2008-07-17 04:13:00,0.79175,0.7918,0.7917,0.79175,162800000.0
2008-07-17 04:14:00,0.79175,0.7918,0.7917,0.79175,62500000.0
2008-07-17 04:15:00,0.79175,0.7918,0.7917,0.7918,74500000.0
2008-07-17 04:16:00,0.7918,0.7918,0.79175,0.79175,37900000.0
2008-07-17 04:17:00,0.7918,0.7918,0.7917,0.7918,22000000.0
2008-07-17 04:18:00,0.79175,0.7918,0.7917,0.7917,49200000.0
2008-07-17 04:19:00,0.7917,0.7918,0.79165,0.7918,125100000.0
2008-07-17 04:20:00,0.7918,0.7918,0.7917,0.7917,36500000.0
2008-07-17 04:21:00,0.7917,0.7918,0.7917,0.7918,20000000.0
2008-07-17 04:22:00,0.7918,0.7918,0.79175,0.7918,15500000.0
2008-07-17 04:23:00,0.7918,0.7918,0.79175,0.7918,23500000.0
2008-07-17 04:24:00,0.7918,0.7918,0.79175,0.7918,66000000.0
2008-07-17 04:25:00,0.79185,0.79195,0.7918,0.7918,81000000.0
2008-07-17 04:26:00,0.7918,0.79195,0.7918,0.79195,63400000.0
2008-07-17 04:27:00,0.792,0.79205,0.7919,0.792,63900000.0
2008-07-17 04:28:00,0.792,0.79205,0.79195,0.792,73600000.0
2008-07-17 04:29:00,0.792,0.79205,0.79195,0.792,46900000.0
2008-07-17 04:30:00,0.792,0.79205,0.792,0.79205,8300000.0
2008-07-17 04:31:00,0.79205,0.79205,0.79205,0.79205,7500000.0
2008-07-17 04:32:00,0.79205,0.79205,0.79205,0.79205,5200000.0
2008-07-17 04:33:00,0.79205,0.7921,0.79205,0.79205,7300000.0
2008-07-17 04:34:00,0.79205,0.7922,0.79205,0.79215,7600000.0
2008-07-17 04:35:00,0.79215,0.79215,0.79195,0.792,79600000.0
2008-07-17 04:36:00,0.792,0.792,0.7919,0.7919,18800000.0
2008-07-17 04:37:00,0.79195,0.792,0.79195,0.79195,36700000.0
2008-07-17 04:38:00,0.79195,0.79195,0.79195,0.79195,13600000.0
2008-07-17 04:39:00,0.792,0.792,0.79195,0.79195,5600000.0
2008-07-17 04:40:00,0.79195,0.79195,0.79195,0.79195,4600000.0
2008-07-17 04:41:00,0.79195,0.79195,0.79195,0.79195,1000000.0
2008-07-17 04:42:00,0.7919,0.79195,0.7919,0.79195,8600000.0
2008-07-17 04:43:00,0.792,0.792,0.79191,0.79199,51300000.0
2008-07-17 04:44:00,0.79195,0.79195,0.7919,0.7919,14300000.0
2008-07-17 04:45:00,0.7919,0.79195,0.7919,0.7919,30200000.0
2008-07-17 04:46:00,0.7919,0.7919,0.7919,0.7919,2800000.0
2008-07-17 04:47:00,0.7919,0.792,0.7919,0.792,8500000.0
2008-07-17 04:48:00,0.79183,0.79205,0.79176,0.79205,22000000.0
2008-07-17 04:49:00,0.792,0.792,0.792,0.792,34200000.0
2008-07-17 04:50:00,0.792,0.7922,0.79195,0.79195,57500000.0
2008-07-17 04:51:00,0.79195,0.79205,0.79195,0.792,23800000.0
2008-07-17 04:52:00,0.79205,0.7921,0.792,0.7921,24400000.0
2008-07-17 04:53:00,0.7921,0.7923,0.7921,0.79225,111000000.0
2008-07-17 04:54:00,0.79225,0.79235,0.7922,0.7922,69300000.0
2008-07-17 04:55:00,0.7922,0.7923,0.792,0.7923,54300000.0
2008-07-17 04:56:00,0.7923,0.7923,0.79205,0.79205,83700000.0
2008-07-17 04:57:00,0.79205,0.7922,0.79205,0.7921,113200000.0
2008-07-17 04:58:00,0.7921,0.79225,0.7921,0.7922,56700000.0
2008-07-17 04:59:00,0.79235,0.79245,0.7923,0.7923,28400000.0
2008-07-17 05:00:00,0.7923,0.79235,0.7923,0.79235,67300000.0
2008-07-17 05:01:00,0.79235,0.79235,0.79225,0.7923,29600000.0
2008-07-17 05:02:00,0.7923,0.7923,0.7922,0.7922,29200000.0
2008-07-17 05:03:00,0.7922,0.7922,0.7921,0.79215,25700000.0
2008-07-17 05:04:00,0.7921,0.79215,0.79205,0.7921,40300000.0
2008-07-17 05:05:00,0.79215,0.79215,0.7921,0.7921,67000000.0
2008-07-17 05:06:00,0.7921,0.79225,0.7921,0.7922,29700000.0
2008-07-17 05:07:00,0.7922,0.79225,0.79215,0.79215,62200000.0
2008-07-17 05:08:00,0.79215,0.79215,0.79215,0.79215,1000000.0
2008-07-17 05:09:00,0.79215,0.7922,0.79205,0.7921,34300000.0
2008-07-17 05:10:00,0.79215,0.7922,0.7921,0.7922,31900000.0
2008-07-17 05:11:00,0.7922,0.79225,0.7922,0.7922,12600000.0
2008-07-17 05:12:00,0.7922,0.7922,0.79215,0.7922,4300000.0
2008-07-17 05:13:00,0.7922,0.7922,0.7922,0.7922,4000000.0
2008-07-17 05:14:00,0.7922,0.7922,0.7921,0.7921,46200000.0
2008-07-17 05:15:00,0.79215,0.7922,0.7921,0.7922,33200000.0
2008-07-17 05:16:00,0.79215,0.79215,0.79205,0.79205,36300000.0
2008-07-17 05:17:00,0.79205,0.7921,0.7919,0.7919,96200000.0
2008-07-17 05:18:00,0.7919,0.792,0.7919,0.79195,35300000.0
2008-07-17 05:19:00,0.79195,0.79195,0.79195,0.79195,8200000.0
2008-07-17 05:20:00,0.792,0.79205,0.7919,0.7919,99800000.0
2008-07-17 05:21:00,0.7919,0.792,0.7919,0.79195,72100000.0
2008-07-17 05:22:00,0.7919,0.79195,0.7919,0.79195,41700000.0
2008-07-17 05:23:00,0.7919,0.79195,0.79185,0.79195,162300000.0
2008-07-17 05:24:00,0.79195,0.79195,0.7919,0.7919,90000000.0
2008-07-17 05:25:00,0.7919,0.792,0.79185,0.792,84500000.0
2008-07-17 05:26:00,0.792,0.792,0.79195,0.792,22600000.0
2008-07-17 05:27:00,0.792,0.79205,0.79195,0.792,24200000.0
2008-07-17 05:28:00,0.792,0.7921,0.792,0.79205,26700000.0
2008-07-17 05:29:00,0.79205,0.79205,0.79205,0.79205,8000000.0
2008-07-17 05:30:00,0.79205,0.79205,0.79205,0.79205,18100000.0
2008-07-17 05:31:00,0.79205,0.7922,0.79205,0.7921,56700000.0
2008-07-17 05:32:00,0.7921,0.7921,0.79205,0.79205,9500000.0
2008-07-17 05:33:00,0.7921,0.7921,0.79205,0.7921,16100000.0
2008-07-17 05:34:00,0.79205,0.79215,0.79205,0.7921,34400000.0
2008-07-17 05:35:00,0.7921,0.7921,0.792,0.792,28200000.0
2008-07-17 05:36:00,0.792,0.79205,0.792,0.79205,218600000.0
2008-07-17 05:37:00,0.792,0.79205,0.79195,0.79195,76500000.0
2008-07-17 05:38:00,0.7919,0.7919,0.7919,0.7919,11700000.0
2008-07-17 05:39:00,0.7919,0.7919,0.7919,0.7919,5400000.0
2008-07-17 05:40:00,0.79185,0.7919,0.79185,0.7919,8200000.0
2008-07-17 05:41:00,0.79185,0.7919,0.79185,0.7919,16000000.0
2008-07-17 05:42:00,0.7919,0.7919,0.79185,0.79185,69800000.0
2008-07-17 05:43:00,0.79185,0.7919,0.79185,0.7919,66700000.0
2008-07-17 05:44:00,0.79185,0.7919,0.79185,0.7919,55600000.0
2008-07-17 05:45:00,0.7919,0.7919,0.79185,0.7919,48900000.0
2008-07-17 05:46:00,0.7919,0.7919,0.7919,0.7919,38900000.0
2008-07-17 05:47:00,0.7919,0.7919,0.79185,0.7919,49100000.0
2008-07-17 05:48:00,0.79185,0.7919,0.79185,0.79185,6500000.0
2008-07-17 05:49:00,0.79185,0.7919,0.79185,0.79185,25100000.0
2008-07-17 05:50:00,0.79185,0.7919,0.7918,0.7918,78500000.0
2008-07-17 05:51:00,0.7918,0.7918,0.7918,0.7918,55000000.0
2008-07-17 05:52:00,0.7918,0.79185,0.7918,0.7918,31300000.0
2008-07-17 05:53:00,0.7918,0.79185,0.7918,0.7918,33000000.0
2008-07-17 05:54:00,0.7918,0.7919,0.7918,0.7918,48500000.0
2008-07-17 05:55:00,0.7918,0.79185,0.7917,0.79175,98900000.0
2008-07-17 05:56:00,0.79175,0.79175,0.7917,0.79175,51300000.0
2008-07-17 05:57:00,0.7917,0.7917,0.79165,0.79165,68500000.0
2008-07-17 05:58:00,0.79165,0.79175,0.7916,0.79165,72700000.0
2008-07-17 05:59:00,0.79165,0.79175,0.79165,0.79175,12100000.0
2008-07-17 06:00:00,0.79175,0.79175,0.79175,0.79175,9000000.0
2008-07-17 06:01:00,0.79175,0.79185,0.79175,0.79185,7000000.0
2008-07-17 06:02:00,0.7918,0.79185,0.7918,0.79185,3300000.0
2008-07-17 06:03:00,0.79185,0.79185,0.7917,0.79175,46400000.0
2008-07-17 06:04:00,0.7917,0.79175,0.7916,0.79165,42300000.0
2008-07-17 06:05:00,0.79165,0.79165,0.7916,0.79165,5700000.0
2008-07-17 06:06:00,0.79165,0.7917,0.7916,0.7917,10100000.0
2008-07-17 06:07:00,0.79165,0.7917,0.79165,0.7917,3400000.0
2008-07-17 06:08:00,0.7917,0.79175,0.7917,0.7917,13200000.0
2008-07-17 06:09:00,0.7917,0.7918,0.7917,0.7918,28700000.0
2008-07-17 06:10:00,0.79175,0.79175,0.7917,0.7917,15800000.0
2008-07-17 06:11:00,0.7917,0.7917,0.7916,0.7916,7600000.0
2008-07-17 06:12:00,0.7916,0.7916,0.7916,0.7916,12300000.0
2008-07-17 06:13:00,0.7916,0.7917,0.7916,0.79165,14200000.0
2008-07-17 06:14:00,0.79165,0.79175,0.79165,0.7917,12800000.0
2008-07-17 06:15:00,0.7917,0.7918,0.7917,0.79175,13800000.0
2008-07-17 06:16:00,0.79175,0.7918,0.79175,0.7918,12100000.0
2008-07-17 06:17:00,0.7918,0.7918,0.79175,0.7918,9200000.0
2008-07-17 06:18:00,0.7918,0.7918,0.7918,0.7918,5000000.0
2008-07-17 06:19:00,0.7918,0.7918,0.7918,0.7918,4900000.0
2008-07-17 06:20:00,0.7918,0.7918,0.79165,0.79165,48400000.0
2008-07-17 06:21:00,0.79165,0.7917,0.79165,0.7917,62000000.0
2008-07-17 06:22:00,0.7917,0.7917,0.7917,0.7917,12600000.0
2008-07-17 06:23:00,0.7917,0.7918,0.79165,0.79165,72400000.0
2008-07-17 06:24:00,0.7917,0.7917,0.79165,0.7917,29300000.0
2008-07-17 06:25:00,0.79175,0.79175,0.7917,0.79175,22800000.0
2008-07-17 06:26:00,0.79175,0.7918,0.79175,0.79175,13000000.0
2008-07-17 06:27:00,0.79183,0.79183,0.79168,0.79173,42300000.0
2008-07-17 06:28:00,0.79175,0.7918,0.79175,0.7918,20400000.0
2008-07-17 06:29:00,0.79185,0.79185,0.7918,0.7918,14300000.0
2008-07-17 06:30:00,0.7918,0.7919,0.7918,0.79185,37200000.0
2008-07-17 06:31:00,0.79185,0.79185,0.7918,0.7918,34500000.0
2008-07-17 06:32:00,0.7918,0.7918,0.79175,0.79175,31600000.0
2008-07-17 06:33:00,0.79175,0.79185,0.79175,0.79175,31000000.0
2008-07-17 06:34:00,0.79175,0.7918,0.79175,0.7918,11500000.0
2008-07-17 06:35:00,0.7918,0.7918,0.7918,0.7918,1000000.0
2008-07-17 06:36:00,0.79178,0.79182,0.79159,0.79172,29900000.0
2008-07-17 06:37:00,0.7918,0.79185,0.7918,0.79185,47600000.0
2008-07-17 06:38:00,0.79185,0.79185,0.79185,0.79185,2000000.0
2008-07-17 06:39:00,0.79185,0.79185,0.7918,0.7918,3000000.0
2008-07-17 06:40:00,0.7918,0.7918,0.7917,0.79175,14700000.0
2008-07-17 06:41:00,0.79175,0.7919,0.7917,0.7919,116400000.0
2008-07-17 06:42:00,0.7919,0.7919,0.7918,0.79185,17500000.0
2008-07-17 06:43:00,0.7919,0.792,0.7919,0.79195,38900000.0
2008-07-17 06:44:00,0.79195,0.79195,0.7919,0.79195,26400000.0
2008-07-17 06:45:00,0.79195,0.79195,0.79185,0.79185,50500000.0
2008-07-17 06:46:00,0.79185,0.79195,0.79185,0.7919,50800000.0
2008-07-17 06:47:00,0.7919,0.7921,0.7919,0.7921,45300000.0
2008-07-17 06:48:00,0.7921,0.79225,0.7921,0.7922,69800000.0
2008-07-17 06:49:00,0.7922,0.7922,0.79215,0.7922,56800000.0
2008-07-17 06:50:00,0.79215,0.79215,0.7921,0.79215,30200000.0
2008-07-17 06:51:00,0.7922,0.7922,0.79215,0.7922,63800000.0
2008-07-17 06:52:00,0.79215,0.7922,0.79215,0.79215,15500000.0
2008-07-17 06:53:00,0.7922,0.7922,0.79215,0.79215,16300000.0
2008-07-17 06:54:00,0.79213,0.79218,0.792,0.79211,14800000.0
2008-07-17 06:55:00,0.7922,0.79225,0.7922,0.79225,22100000.0
2008-07-17 06:56:00,0.79225,0.7924,0.79225,0.7923,89400000.0
2008-07-17 06:57:00,0.7923,0.7923,0.79225,0.79225,42100000.0
2008-07-17 06:58:00,0.79225,0.7923,0.7922,0.7923,24200000.0
2008-07-17 06:59:00,0.7923,0.79235,0.7923,0.7923,16900000.0
2008-07-17 07:00:00,0.7923,0.79235,0.79225,0.7923,51900000.0
2008-07-17 07:01:00,0.7923,0.79235,0.7922,0.79235,23600000.0
2008-07-17 07:02:00,0.79235,0.79235,0.7923,0.7923,14300000.0
2008-07-17 07:03:00,0.7923,0.7923,0.79225,0.7923,10900000.0
2008-07-17 07:04:00,0.7923,0.7924,0.7922,0.7924,23300000.0
2008-07-17 07:05:00,0.7924,0.7924,0.79235,0.79235,20100000.0
2008-07-17 07:06:00,0.7923,0.7923,0.79225,0.7923,26300000.0
2008-07-17 07:07:00,0.7923,0.7923,0.79225,0.7923,48400000.0
2008-07-17 07:08:00,0.7923,0.79235,0.7923,0.79235,30300000.0
2008-07-17 07:09:00,0.7923,0.7923,0.79225,0.7923,14000000.0
2008-07-17 07:10:00,0.7923,0.79235,0.7922,0.79235,44700000.0
2008-07-17 07:11:00,0.79235,0.79235,0.79225,0.7923,25100000.0
2008-07-17 07:12:00,0.7923,0.7923,0.79225,0.7923,25200000.0
2008-07-17 07:13:00,0.7923,0.7924,0.79225,0.79225,57400000.0
2008-07-17 07:14:00,0.79225,0.79235,0.7922,0.7922,62700000.0
2008-07-17 07:15:00,0.7922,0.79235,0.79215,0.79235,29800000.0
2008-07-17 07:16:00,0.7923,0.79235,0.79225,0.79225,30000000.0
2008-07-17 07:17:00,0.79225,0.7923,0.7922,0.7922,21300000.0
2008-07-17 07:18:00,0.7922,0.7923,0.7921,0.79215,199700000.0
2008-07-17 07:19:00,0.79215,0.7923,0.79215,0.79225,120700000.0
2008-07-17 07:20:00,0.79225,0.79225,0.7922,0.79225,47200000.0
2008-07-17 07:21:00,0.79225,0.7923,0.7922,0.7922,59600000.0
2008-07-17 07:22:00,0.7922,0.7923,0.7922,0.7923,52800000.0
2008-07-17 07:23:00,0.7923,0.79235,0.79225,0.79235,27500000.0
2008-07-17 07:24:00,0.79235,0.79235,0.7923,0.79235,13500000.0
2008-07-17 07:25:00,0.7923,0.7923,0.79225,0.7923,10900000.0
2008-07-17 07:26:00,0.7923,0.7923,0.79225,0.7923,5300000.0
2008-07-17 07:27:00,0.7923,0.79235,0.7923,0.79235,4000000.0
2008-07-17 07:28:00,0.79235,0.7924,0.79235,0.7924,57900000.0
2008-07-17 07:29:00,0.7924,0.79245,0.79225,0.7923,56400000.0
2008-07-17 07:30:00,0.7923,0.7923,0.7922,0.7922,73200000.0
2008-07-17 07:31:00,0.7922,0.7923,0.79205,0.79225,71400000.0
2008-07-17 07:32:00,0.79225,0.7923,0.79215,0.7922,55000000.0
2008-07-17 07:33:00,0.79225,0.79225,0.79205,0.79215,54300000.0
2008-07-17 07:34:00,0.79215,0.79225,0.7921,0.7922,35900000.0
2008-07-17 07:35:00,0.7922,0.7923,0.7922,0.7922,32100000.0
2008-07-17 07:36:00,0.79225,0.79225,0.7922,0.7922,12900000.0
2008-07-17 07:37:00,0.7922,0.79225,0.7922,0.7922,9200000.0
2008-07-17 07:38:00,0.7922,0.79225,0.79215,0.79225,32000000.0
2008-07-17 07:39:00,0.79225,0.79225,0.792,0.79215,100300000.0
2008-07-17 07:40:00,0.7921,0.7922,0.7921,0.7921,80800000.0
2008-07-17 07:41:00,0.7921,0.7922,0.7921,0.7922,64000000.0
2008-07-17 07:42:00,0.7922,0.7923,0.79215,0.79225,31400000.0
2008-07-17 07:43:00,0.79225,0.79235,0.79225,0.79235,39700000.0
2008-07-17 07:44:00,0.79235,0.7924,0.79235,0.7924,10000000.0
2008-07-17 07:45:00,0.7924,0.79245,0.79235,0.79235,64700000.0
2008-07-17 07:46:00,0.79235,0.79235,0.7923,0.7923,14800000.0
2008-07-17 07:47:00,0.79225,0.7923,0.7922,0.79225,34300000.0
2008-07-17 07:48:00,0.79225,0.7923,0.7922,0.79225,57500000.0
2008-07-17 07:49:00,0.79225,0.79225,0.79225,0.79225,11400000.0
2008-07-17 07:50:00,0.79225,0.7923,0.79215,0.7922,253800000.0
2008-07-17 07:51:00,0.7922,0.7922,0.79215,0.79215,59100000.0
2008-07-17 07:52:00,0.79215,0.79225,0.79215,0.7922,34800000.0
2008-07-17 07:53:00,0.7922,0.7923,0.79215,0.79215,28300000.0
2008-07-17 07:54:00,0.7922,0.79235,0.7922,0.79235,30900000.0
2008-07-17 07:55:00,0.7923,0.7924,0.7923,0.79235,38800000.0
2008-07-17 07:56:00,0.79235,0.7924,0.79235,0.7924,56900000.0
2008-07-17 07:57:00,0.7924,0.7925,0.7924,0.7924,32100000.0
2008-07-17 07:58:00,0.7924,0.7925,0.7924,0.7925,54700000.0
2008-07-17 07:59:00,0.7925,0.79265,0.79245,0.79265,141000000.0
2008-07-17 08:00:00,0.7926,0.7927,0.79255,0.79255,55300000.0
2008-07-17 08:01:00,0.7925,0.79265,0.79245,0.79255,50300000.0
2008-07-17 08:02:00,0.79255,0.7926,0.79245,0.79245,152300000.0
2008-07-17 08:03:00,0.79245,0.7925,0.79235,0.7924,84200000.0
2008-07-17 08:04:00,0.7924,0.7924,0.7922,0.79225,115000000.0
2008-07-17 08:05:00,0.79225,0.7924,0.7922,0.7924,91200000.0
2008-07-17 08:06:00,0.79235,0.7925,0.7923,0.7925,47100000.0
2008-07-17 08:07:00,0.79245,0.79255,0.79225,0.7923,173100000.0
2008-07-17 08:08:00,0.7923,0.79245,0.7923,0.79235,169900000.0
2008-07-17 08:09:00,0.7924,0.79245,0.7923,0.79235,163300000.0
2008-07-17 08:10:00,0.7924,0.7926,0.79235,0.7926,36800000.0
2008-07-17 08:11:00,0.7926,0.79265,0.7924,0.79245,72900000.0
2008-07-17 08:12:00,0.79245,0.7925,0.7924,0.79245,122600000.0
2008-07-17 08:13:00,0.7925,0.7925,0.79225,0.7924,241000000.0
2008-07-17 08:14:00,0.7924,0.7924,0.7923,0.7924,93200000.0
2008-07-17 08:15:00,0.7924,0.7924,0.7921,0.7921,153600000.0
2008-07-17 08:16:00,0.7921,0.7922,0.79205,0.7921,230800000.0
2008-07-17 08:17:00,0.7921,0.7921,0.7919,0.79205,157200000.0
2008-07-17 08:18:00,0.7921,0.7922,0.79205,0.79205,135600000.0
2008-07-17 08:19:00,0.79205,0.7921,0.792,0.79205,97500000.0
2008-07-17 08:20:00,0.79205,0.79235,0.792,0.79235,131000000.0
2008-07-17 08:21:00,0.79235,0.79255,0.79225,0.7923,216200000.0
2008-07-17 08:22:00,0.7923,0.79245,0.79225,0.7924,135600000.0
2008-07-17 08:23:00,0.7924,0.79255,0.79235,0.7924,175400000.0
2008-07-17 08:24:00,0.79245,0.7925,0.79235,0.79245,117500000.0
2008-07-17 08:25:00,0.7925,0.79255,0.7924,0.7925,128200000.0
2008-07-17 08:26:00,0.7925,0.79265,0.7924,0.79255,199900000.0
2008-07-17 08:27:00,0.79255,0.79275,0.79245,0.7925,236500000.0
2008-07-17 08:28:00,0.7925,0.79265,0.79245,0.7926,148800000.0
2008-07-17 08:29:00,0.7926,0.7927,0.79245,0.79255,150200000.0
2008-07-17 08:30:00,0.79255,0.7927,0.7925,0.79265,194200000.0
2008-07-17 08:31:00,0.79265,0.79265,0.7925,0.7926,254200000.0
2008-07-17 08:32:00,0.7926,0.7926,0.79245,0.7925,134000000.0
2008-07-17 08:33:00,0.7925,0.7926,0.79245,0.79245,94600000.0
2008-07-17 08:34:00,0.79245,0.79255,0.79245,0.79245,142000000.0
2008-07-17 08:35:00,0.7925,0.7927,0.79245,0.79265,128500000.0
2008-07-17 08:36:00,0.7927,0.7927,0.7925,0.79255,159300000.0
2008-07-17 08:37:00,0.7926,0.79265,0.79255,0.7926,176100000.0
2008-07-17 08:38:00,0.7926,0.79265,0.7926,0.7926,77600000.0
2008-07-17 08:39:00,0.7926,0.7927,0.7926,0.79265,60300000.0
2008-07-17 08:40:00,0.7926,0.79275,0.7926,0.7927,52600000.0
2008-07-17 08:41:00,0.7927,0.7927,0.7926,0.79265,137500000.0
2008-07-17 08:42:00,0.79265,0.7927,0.7926,0.7927,121100000.0
2008-07-17 08:43:00,0.79275,0.79285,0.79265,0.79285,114500000.0
2008-07-17 08:44:00,0.79285,0.79285,0.79275,0.79285,108600000.0
2008-07-17 08:45:00,0.79285,0.79285,0.7926,0.7927,148000000.0
2008-07-17 08:46:00,0.7927,0.7928,0.7927,0.7928,101500000.0
2008-07-17 08:47:00,0.7928,0.79295,0.7928,0.79285,130700000.0
2008-07-17 08:48:00,0.79285,0.79285,0.7927,0.79275,109600000.0
2008-07-17 08:49:00,0.79275,0.7929,0.79265,0.79285,170300000.0
2008-07-17 08:50:00,0.7928,0.79295,0.7927,0.79295,317000000.0
2008-07-17 08:51:00,0.79295,0.7931,0.7929,0.79295,744300000.0
2008-07-17 08:52:00,0.793,0.793,0.7927,0.7928,414699999.0
2008-07-17 08:53:00,0.7928,0.79295,0.79275,0.7929,268100000.0
2008-07-17 08:54:00,0.7929,0.7929,0.79285,0.79285,95600000.0
2008-07-17 08:55:00,0.79285,0.7929,0.79285,0.7929,37500000.0
2008-07-17 08:56:00,0.7929,0.7932,0.7929,0.79295,783200002.0
2008-07-17 08:57:00,0.79295,0.793,0.79285,0.793,754500000.0
2008-07-17 08:58:00,0.793,0.79305,0.7928,0.79285,316800000.0
2008-07-17 08:59:00,0.79285,0.7929,0.79285,0.7929,120500000.0
2008-07-17 09:00:00,0.79285,0.7929,0.79275,0.7928,210400000.0
2008-07-17 09:01:00,0.7928,0.79305,0.7928,0.79305,361100000.0
2008-07-17 09:02:00,0.79305,0.79315,0.793,0.7931,469300000.0
2008-07-17 09:03:00,0.7932,0.7933,0.79305,0.7933,244700000.0
2008-07-17 09:04:00,0.7933,0.79335,0.7931,0.7931,183300000.0
2008-07-17 09:05:00,0.7931,0.7932,0.79305,0.7931,168500000.0
2008-07-17 09:06:00,0.7931,0.7932,0.793,0.7932,251000000.0
2008-07-17 09:07:00,0.7932,0.79325,0.79305,0.7931,149800000.0
2008-07-17 09:08:00,0.7931,0.79315,0.793,0.793,115100000.0
2008-07-17 09:09:00,0.793,0.793,0.7927,0.7927,120100000.0
2008-07-17 09:10:00,0.7927,0.7929,0.7926,0.79265,252200000.0
2008-07-17 09:11:00,0.79265,0.79275,0.7926,0.7926,82100000.0
2008-07-17 09:12:00,0.7926,0.79265,0.79255,0.7926,181200000.0
2008-07-17 09:13:00,0.79265,0.7927,0.79255,0.7927,143300000.0
2008-07-17 09:14:00,0.7927,0.79295,0.7927,0.7929,207800000.0
2008-07-17 09:15:00,0.7929,0.7931,0.7929,0.793,260800000.0
2008-07-17 09:16:00,0.79305,0.7931,0.79295,0.7931,181200000.0
2008-07-17 09:17:00,0.7931,0.79315,0.793,0.793,180900000.0
2008-07-17 09:18:00,0.79295,0.79305,0.7929,0.79295,85900000.0
2008-07-17 09:19:00,0.79295,0.79295,0.7928,0.7929,142600000.0
2008-07-17 09:20:00,0.7929,0.79295,0.79285,0.79285,126700000.0
2008-07-17 09:21:00,0.79285,0.7929,0.7927,0.79275,152900000.0
2008-07-17 09:22:00,0.79275,0.7928,0.7927,0.79275,46300000.0
2008-07-17 09:23:00,0.79275,0.79275,0.7927,0.7927,115900000.0
2008-07-17 09:24:00,0.7927,0.79285,0.7927,0.7927,109400000.0
2008-07-17 09:25:00,0.7927,0.79275,0.79265,0.7927,103100000.0
2008-07-17 09:26:00,0.7927,0.7928,0.7927,0.79275,70500000.0
2008-07-17 09:27:00,0.79275,0.79275,0.79275,0.79275,21600000.0
2008-07-17 09:28:00,0.79275,0.79295,0.79275,0.7928,265400000.0
2008-07-17 09:29:00,0.7928,0.79295,0.7927,0.79285,315200000.0
2008-07-17 09:30:00,0.79285,0.79295,0.79285,0.7929,260900000.0
2008-07-17 09:31:00,0.79285,0.79305,0.79285,0.79305,191700000.0
2008-07-17 09:32:00,0.79305,0.79315,0.793,0.7931,269600000.0
2008-07-17 09:33:00,0.7931,0.7931,0.79305,0.7931,172000000.0
2008-07-17 09:34:00,0.7931,0.79315,0.793,0.793,106500000.0
2008-07-17 09:35:00,0.79305,0.79305,0.79285,0.7929,118600000.0
2008-07-17 09:36:00,0.7929,0.793,0.7929,0.79295,81300000.0
2008-07-17 09:37:00,0.79295,0.79295,0.7929,0.7929,129100000.0
2008-07-17 09:38:00,0.7929,0.7929,0.7929,0.7929,14700000.0
2008-07-17 09:39:00,0.7929,0.7929,0.7927,0.79275,113800000.0
2008-07-17 09:40:00,0.79275,0.7928,0.7926,0.79265,194400000.0
2008-07-17 09:41:00,0.7927,0.79275,0.79265,0.79275,144300000.0
2008-07-17 09:42:00,0.79275,0.79275,0.79255,0.7926,170600000.0
2008-07-17 09:43:00,0.7926,0.79275,0.7925,0.79275,170800000.0
2008-07-17 09:44:00,0.79275,0.79285,0.7927,0.79275,134800000.0
2008-07-17 09:45:00,0.7928,0.7928,0.79265,0.7927,193600000.0
2008-07-17 09:46:00,0.79275,0.79275,0.7926,0.79265,183000000.0
2008-07-17 09:47:00,0.79265,0.7928,0.79265,0.79275,172100000.0
2008-07-17 09:48:00,0.7927,0.7928,0.7926,0.7927,260700000.0
2008-07-17 09:49:00,0.7927,0.79275,0.7926,0.7926,103300000.0
2008-07-17 09:50:00,0.7926,0.7927,0.7926,0.7927,50700000.0
2008-07-17 09:51:00,0.7927,0.7928,0.79265,0.79265,135500000.0
2008-07-17 09:52:00,0.79265,0.79265,0.7926,0.7926,69600000.0
2008-07-17 09:53:00,0.7926,0.79265,0.79255,0.79265,78500000.0
2008-07-17 09:54:00,0.79265,0.7929,0.7926,0.7929,143700000.0
2008-07-17 09:55:00,0.7929,0.79295,0.79285,0.7929,209300000.0
2008-07-17 09:56:00,0.7929,0.79295,0.7929,0.7929,102400000.0
2008-07-17 09:57:00,0.7929,0.7929,0.7928,0.79285,152700000.0
2008-07-17 09:58:00,0.79285,0.7929,0.79285,0.79285,49200000.0
2008-07-17 09:59:00,0.79285,0.7929,0.79285,0.79285,36100000.0
2008-07-17 10:00:00,0.79285,0.793,0.79285,0.7929,172700000.0
2008-07-17 10:01:00,0.7929,0.793,0.79285,0.793,59500000.0
2008-07-17 10:02:00,0.793,0.793,0.79295,0.79295,70500000.0
2008-07-17 10:03:00,0.79295,0.79295,0.79285,0.7929,130800000.0
2008-07-17 10:04:00,0.7929,0.7929,0.7929,0.7929,18700000.0
2008-07-17 10:05:00,0.7929,0.79295,0.7929,0.7929,38400000.0
2008-07-17 10:06:00,0.7929,0.7929,0.79285,0.79285,55700000.0
2008-07-17 10:07:00,0.79285,0.79285,0.79285,0.79285,23000000.0
2008-07-17 10:08:00,0.79285,0.79285,0.79285,0.79285,16800000.0
2008-07-17 10:09:00,0.79285,0.7929,0.79285,0.79285,52500000.0
2008-07-17 10:10:00,0.79285,0.79305,0.79285,0.79305,238700000.0
2008-07-17 10:11:00,0.79305,0.79305,0.79285,0.79285,147100000.0
2008-07-17 10:12:00,0.79285,0.79295,0.79285,0.7929,87800000.0
2008-07-17 10:13:00,0.7929,0.7929,0.7929,0.7929,74500000.0
2008-07-17 10:14:00,0.7929,0.793,0.79285,0.79295,124800000.0
2008-07-17 10:15:00,0.793,0.793,0.7929,0.7929,55500000.0
2008-07-17 10:16:00,0.7929,0.79295,0.79285,0.7929,79800000.0
2008-07-17 10:17:00,0.7929,0.793,0.79285,0.793,141500000.0
2008-07-17 10:18:00,0.793,0.7931,0.793,0.7931,139900000.0
2008-07-17 10:19:00,0.7931,0.7932,0.7931,0.79315,141400000.0
2008-07-17 10:20:00,0.79315,0.79325,0.7931,0.7932,155800000.0
2008-07-17 10:21:00,0.7932,0.79325,0.79315,0.79325,97400000.0
2008-07-17 10:22:00,0.79325,0.79325,0.7932,0.79325,52500000.0
2008-07-17 10:23:00,0.7933,0.7933,0.7932,0.79325,53000000.0
2008-07-17 10:24:00,0.7932,0.7933,0.7932,0.7933,70500000.0
2008-07-17 10:25:00,0.7933,0.7933,0.7932,0.7932,99200000.0
2008-07-17 10:26:00,0.7932,0.79325,0.79315,0.7932,92300000.0
2008-07-17 10:27:00,0.7932,0.7933,0.7932,0.79325,76400000.0
2008-07-17 10:28:00,0.7933,0.7933,0.7932,0.79325,160500000.0
2008-07-17 10:29:00,0.7933,0.7933,0.7933,0.7933,54000000.0
2008-07-17 10:30:00,0.7933,0.7933,0.7933,0.7933,90500000.0
2008-07-17 10:31:00,0.7933,0.7933,0.7932,0.7933,88169732.0
2008-07-17 10:32:00,0.7933,0.7933,0.7932,0.7932,67952300.0
2008-07-17 10:33:00,0.79325,0.79325,0.7931,0.7931,82517436.0
2008-07-17 10:34:00,0.7931,0.7931,0.79295,0.79295,158300000.0
2008-07-17 10:35:00,0.793,0.7931,0.793,0.7931,134100000.0
2008-07-17 10:36:00,0.7931,0.7931,0.793,0.793,158300000.0
2008-07-17 10:37:00,0.793,0.793,0.79295,0.793,83500000.0
2008-07-17 10:38:00,0.793,0.79315,0.793,0.79315,52800000.0
2008-07-17 10:39:00,0.79315,0.7932,0.7931,0.7932,190500000.0
2008-07-17 10:40:00,0.79315,0.7932,0.7931,0.79315,118700000.0
2008-07-17 10:41:00,0.79315,0.7932,0.79305,0.7931,89200000.0
2008-07-17 10:42:00,0.7931,0.7931,0.79305,0.7931,15400000.0
2008-07-17 10:43:00,0.7931,0.7933,0.7931,0.79325,81800000.0
2008-07-17 10:44:00,0.79325,0.7933,0.7932,0.7932,156000000.0
2008-07-17 10:45:00,0.7932,0.7932,0.79305,0.7931,125700000.0
2008-07-17 10:46:00,0.7931,0.7931,0.79305,0.79305,75500000.0
2008-07-17 10:47:00,0.793,0.793,0.793,0.793,60100000.0
2008-07-17 10:48:00,0.793,0.793,0.793,0.793,25900000.0
2008-07-17 10:49:00,0.793,0.79315,0.793,0.7931,134500000.0
2008-07-17 10:50:00,0.7931,0.79315,0.79305,0.7931,102000000.0
2008-07-17 10:51:00,0.79305,0.7931,0.79305,0.7931,83300000.0
2008-07-17 10:52:00,0.7931,0.7932,0.7931,0.7932,115300000.0
2008-07-17 10:53:00,0.7932,0.7933,0.7932,0.7932,71300000.0
2008-07-17 10:54:00,0.7932,0.79325,0.7932,0.79325,67000000.0
2008-07-17 10:55:00,0.79325,0.7933,0.79325,0.79325,41400000.0
2008-07-17 10:56:00,0.79325,0.79325,0.79295,0.79295,248700000.0
2008-07-17 10:57:00,0.79295,0.79305,0.79285,0.79295,309400000.0
2008-07-17 10:58:00,0.79295,0.79305,0.7929,0.79295,190100000.0
2008-07-17 10:59:00,0.79295,0.7931,0.79295,0.79305,154700000.0
2008-07-17 11:00:00,0.7931,0.7931,0.79295,0.79295,109700000.0
2008-07-17 11:01:00,0.79295,0.793,0.79275,0.7928,134100000.0
2008-07-17 11:02:00,0.7928,0.79285,0.79275,0.7928,39200000.0
2008-07-17 11:03:00,0.7928,0.7928,0.7927,0.79275,32300000.0
2008-07-17 11:04:00,0.7927,0.7928,0.7927,0.79275,92100000.0
2008-07-17 11:05:00,0.79275,0.7928,0.7927,0.79275,18400000.0
2008-07-17 11:06:00,0.79275,0.7928,0.7926,0.79265,105500000.0
2008-07-17 11:07:00,0.79265,0.79275,0.79265,0.7927,61600000.0
2008-07-17 11:08:00,0.79265,0.7927,0.79265,0.79265,71000000.0
2008-07-17 11:09:00,0.7927,0.7927,0.79255,0.79255,124300000.0
2008-07-17 11:10:00,0.79255,0.7926,0.79245,0.7925,114200000.0
2008-07-17 11:11:00,0.7925,0.7925,0.7924,0.7925,59300000.0
2008-07-17 11:12:00,0.7925,0.7925,0.7924,0.7925,59500000.0
2008-07-17 11:13:00,0.7925,0.79255,0.7924,0.79255,121100000.0
2008-07-17 11:14:00,0.79255,0.7926,0.79245,0.7925,112700000.0
2008-07-17 11:15:00,0.7925,0.7926,0.7925,0.7926,58500000.0
2008-07-17 11:16:00,0.79255,0.7926,0.7925,0.7925,125800000.0
2008-07-17 11:17:00,0.7925,0.7925,0.7924,0.7924,100700000.0
2008-07-17 11:18:00,0.7924,0.7924,0.7922,0.79235,138400000.0
2008-07-17 11:19:00,0.7924,0.79255,0.7924,0.7925,123000000.0
2008-07-17 11:20:00,0.7925,0.79265,0.79215,0.79225,408100001.0
2008-07-17 11:21:00,0.79225,0.79235,0.79225,0.79225,181300000.0
2008-07-17 11:22:00,0.79225,0.7923,0.79215,0.7923,153600000.0
2008-07-17 11:23:00,0.7923,0.7926,0.7923,0.7926,159400000.0
2008-07-17 11:24:00,0.7925,0.79255,0.7924,0.79245,103600000.0
2008-07-17 11:25:00,0.7924,0.79245,0.79235,0.79235,94200000.0
2008-07-17 11:26:00,0.79235,0.7924,0.79235,0.79235,103500000.0
2008-07-17 11:27:00,0.79235,0.79235,0.79215,0.7923,133400000.0
2008-07-17 11:28:00,0.7923,0.7924,0.79225,0.7924,164400000.0
2008-07-17 11:29:00,0.79235,0.79255,0.79235,0.7925,193900001.0
2008-07-17 11:30:00,0.7925,0.79265,0.7925,0.7926,131000000.0
2008-07-17 11:31:00,0.7926,0.79305,0.79255,0.7929,226900000.0
2008-07-17 11:32:00,0.7929,0.79295,0.79275,0.7928,243900000.0
2008-07-17 11:33:00,0.7928,0.79295,0.7928,0.79285,133100000.0
2008-07-17 11:34:00,0.79285,0.793,0.79285,0.79285,144400000.0
2008-07-17 11:35:00,0.79285,0.79295,0.79285,0.79285,127000000.0
2008-07-17 11:36:00,0.7929,0.79295,0.7929,0.79295,55000000.0
2008-07-17 11:37:00,0.7929,0.7933,0.79285,0.79325,209300000.0
2008-07-17 11:38:00,0.7933,0.79335,0.79325,0.79335,142900000.0
2008-07-17 11:39:00,0.79335,0.79335,0.79305,0.7931,181500000.0
2008-07-17 11:40:00,0.7931,0.7931,0.79295,0.793,120200000.0
2008-07-17 11:41:00,0.793,0.7931,0.79295,0.793,119800000.0
2008-07-17 11:42:00,0.793,0.79305,0.79295,0.79295,96300000.0
2008-07-17 11:43:00,0.793,0.793,0.7929,0.7929,98700000.0
2008-07-17 11:44:00,0.7929,0.7929,0.7927,0.79275,122400000.0
2008-07-17 11:45:00,0.79275,0.7928,0.79275,0.7928,34700000.0
2008-07-17 11:46:00,0.79275,0.7928,0.7927,0.7927,164100000.0
2008-07-17 11:47:00,0.7927,0.7927,0.7924,0.7926,207900000.0
2008-07-17 11:48:00,0.79255,0.7926,0.79255,0.7926,108700000.0
2008-07-17 11:49:00,0.7926,0.79285,0.7926,0.7928,189900000.0
2008-07-17 11:50:00,0.7928,0.7929,0.7928,0.7929,145700000.0
2008-07-17 11:51:00,0.7929,0.7929,0.7928,0.7928,86600000.0
2008-07-17 11:52:00,0.7928,0.79285,0.79275,0.7928,98700000.0
2008-07-17 11:53:00,0.7928,0.7928,0.79275,0.79275,123200000.0
2008-07-17 11:54:00,0.79275,0.7929,0.7927,0.7928,201900000.0
2008-07-17 11:55:00,0.7928,0.79285,0.79275,0.7928,151300000.0
2008-07-17 11:56:00,0.7928,0.79285,0.7928,0.7928,79600000.0
2008-07-17 11:57:00,0.7928,0.7928,0.79245,0.7925,132900000.0
2008-07-17 11:58:00,0.7925,0.7925,0.79235,0.79235,119000000.0
2008-07-17 11:59:00,0.79235,0.7924,0.79235,0.79235,73600000.0
2008-07-17 12:00:00,0.79235,0.7925,0.79235,0.79245,119100000.0
2008-07-17 12:01:00,0.79245,0.7925,0.7924,0.7924,138300000.0
2008-07-17 12:02:00,0.7924,0.7926,0.7924,0.7926,57800000.0
2008-07-17 12:03:00,0.79255,0.7926,0.7925,0.79255,28800000.0
2008-07-17 12:04:00,0.79255,0.79255,0.7925,0.7925,43100000.0
2008-07-17 12:05:00,0.7925,0.7925,0.7924,0.7924,117600000.0
2008-07-17 12:06:00,0.79245,0.79245,0.7922,0.7922,88700000.0
2008-07-17 12:07:00,0.7922,0.79235,0.7922,0.79225,121700000.0
2008-07-17 12:08:00,0.79225,0.7923,0.7922,0.79225,127000000.0
2008-07-17 12:09:00,0.7923,0.7923,0.79215,0.7922,80500000.0
2008-07-17 12:10:00,0.7922,0.7922,0.792,0.792,149800000.0
2008-07-17 12:11:00,0.79205,0.7924,0.792,0.79225,258100000.0
2008-07-17 12:12:00,0.79225,0.79225,0.79215,0.79215,65000000.0
2008-07-17 12:13:00,0.79215,0.7922,0.7921,0.7921,31200000.0
2008-07-17 12:14:00,0.7921,0.7922,0.792,0.792,234300000.0
2008-07-17 12:15:00,0.792,0.79205,0.7918,0.7919,170700000.0
2008-07-17 12:16:00,0.7919,0.792,0.7919,0.79195,55300000.0
2008-07-17 12:17:00,0.79195,0.792,0.7919,0.7919,59000000.0
2008-07-17 12:18:00,0.7919,0.7919,0.7918,0.7918,149500000.0
2008-07-17 12:19:00,0.7918,0.792,0.79175,0.792,118700000.0
2008-07-17 12:20:00,0.792,0.7921,0.79195,0.79205,158700000.0
2008-07-17 12:21:00,0.79205,0.7922,0.79205,0.79215,67100000.0
2008-07-17 12:22:00,0.79215,0.79225,0.7921,0.79225,83100000.0
2008-07-17 12:23:00,0.79225,0.7923,0.7922,0.79225,80500000.0
2008-07-17 12:24:00,0.79225,0.79225,0.7922,0.7922,101400000.0
2008-07-17 12:25:00,0.7922,0.7923,0.7922,0.7923,73700000.0
2008-07-17 12:26:00,0.79225,0.7923,0.79215,0.7922,162700000.0
2008-07-17 12:27:00,0.7922,0.7922,0.79205,0.7921,79600000.0
2008-07-17 12:28:00,0.7921,0.79215,0.79205,0.79215,98400000.0
2008-07-17 12:29:00,0.79215,0.79215,0.79185,0.7919,276100001.0
2008-07-17 12:30:00,0.7919,0.7921,0.79185,0.79205,216000000.0
2008-07-17 12:31:00,0.7921,0.7921,0.7919,0.792,114700000.0
2008-07-17 12:32:00,0.792,0.7921,0.79175,0.79205,403500000.0
2008-07-17 12:33:00,0.79205,0.7921,0.7918,0.79205,357300000.0
2008-07-17 12:34:00,0.792,0.7923,0.79195,0.79225,250800000.0
2008-07-17 12:35:00,0.79225,0.7923,0.7922,0.79225,173600000.0
2008-07-17 12:36:00,0.79225,0.79225,0.792,0.792,206200000.0
2008-07-17 12:37:00,0.79195,0.79255,0.7918,0.7924,387300000.0
2008-07-17 12:38:00,0.79235,0.7926,0.79235,0.79255,214600000.0
2008-07-17 12:39:00,0.7926,0.7926,0.7924,0.79245,164000000.0
2008-07-17 12:40:00,0.79245,0.7926,0.7924,0.7926,169300000.0
2008-07-17 12:41:00,0.7926,0.7926,0.7924,0.7924,124600000.0
2008-07-17 12:42:00,0.7924,0.7924,0.79235,0.79235,83700000.0
2008-07-17 12:43:00,0.79235,0.7925,0.79235,0.79235,139400000.0
2008-07-17 12:44:00,0.79235,0.7924,0.79205,0.7922,163800000.0
2008-07-17 12:45:00,0.7922,0.79225,0.79205,0.79205,234500001.0
2008-07-17 12:46:00,0.792,0.7923,0.79195,0.7922,204800000.0
2008-07-17 12:47:00,0.7922,0.79225,0.7922,0.7922,95600000.0
2008-07-17 12:48:00,0.7922,0.79225,0.79215,0.7922,90200000.0
2008-07-17 12:49:00,0.7922,0.7923,0.7922,0.79225,47000000.0
2008-07-17 12:50:00,0.79225,0.7923,0.7921,0.79215,221100000.0
2008-07-17 12:51:00,0.79215,0.7922,0.79195,0.79195,241700000.0
2008-07-17 12:52:00,0.79195,0.792,0.79155,0.79165,331800000.0
2008-07-17 12:53:00,0.79165,0.79165,0.79155,0.79155,181300000.0
2008-07-17 12:54:00,0.79155,0.7919,0.79155,0.7918,240600000.0
2008-07-17 12:55:00,0.7918,0.7919,0.79175,0.7919,122100000.0
2008-07-17 12:56:00,0.7919,0.79205,0.7919,0.792,91400000.0
2008-07-17 12:57:00,0.792,0.7921,0.79195,0.79195,98200000.0
2008-07-17 12:58:00,0.79195,0.79205,0.79175,0.79175,165999999.0
2008-07-17 12:59:00,0.79175,0.79175,0.7916,0.7916,116900000.0
2008-07-17 13:00:00,0.79155,0.7917,0.7915,0.79165,189700000.0
2008-07-17 13:01:00,0.7916,0.7917,0.7915,0.7915,166400000.0
2008-07-17 13:02:00,0.7915,0.79175,0.7914,0.7916,158400000.0
2008-07-17 13:03:00,0.7916,0.79165,0.7915,0.7916,150500000.0
2008-07-17 13:04:00,0.7916,0.7917,0.7914,0.79145,124500000.0
2008-07-17 13:05:00,0.79145,0.7916,0.79145,0.79145,101800000.0
2008-07-17 13:06:00,0.79145,0.79155,0.79135,0.7915,200700000.0
2008-07-17 13:07:00,0.7915,0.79175,0.7914,0.79165,263300000.0
2008-07-17 13:08:00,0.79165,0.79185,0.7916,0.7916,308500001.0
2008-07-17 13:09:00,0.7916,0.79185,0.7916,0.79175,232300000.0
2008-07-17 13:10:00,0.79175,0.7919,0.7917,0.79175,206300000.0
2008-07-17 13:11:00,0.79175,0.79205,0.7917,0.7918,221900000.0
2008-07-17 13:12:00,0.7918,0.792,0.7918,0.792,169200000.0
2008-07-17 13:13:00,0.792,0.792,0.79185,0.79185,179800000.0
2008-07-17 13:14:00,0.79185,0.79185,0.7918,0.79185,99300000.0
2008-07-17 13:15:00,0.79185,0.7919,0.7918,0.79185,89200000.0
2008-07-17 13:16:00,0.7918,0.7918,0.79155,0.79155,154600000.0
2008-07-17 13:17:00,0.79155,0.7917,0.7915,0.7917,138500000.0
2008-07-17 13:18:00,0.7917,0.79175,0.7917,0.7917,30700000.0
2008-07-17 13:19:00,0.7917,0.79175,0.7917,0.7917,45900000.0
2008-07-17 13:20:00,0.7917,0.79185,0.79155,0.79185,146699998.0
2008-07-17 13:21:00,0.7918,0.7919,0.7918,0.7919,89900000.0
2008-07-17 13:22:00,0.7919,0.7919,0.79185,0.7919,127000000.0
2008-07-17 13:23:00,0.79185,0.792,0.79185,0.7919,143900000.0
2008-07-17 13:24:00,0.7919,0.792,0.7919,0.792,86000000.0
2008-07-17 13:25:00,0.792,0.79215,0.792,0.79205,175200000.0
2008-07-17 13:26:00,0.79205,0.79205,0.79195,0.79195,126600000.0
2008-07-17 13:27:00,0.79195,0.79215,0.7919,0.7921,126400000.0
2008-07-17 13:28:00,0.79215,0.79215,0.7921,0.79215,23600000.0
2008-07-17 13:29:00,0.79215,0.79225,0.79215,0.79215,73800000.0
2008-07-17 13:30:00,0.79215,0.79215,0.79205,0.7921,136600000.0
2008-07-17 13:31:00,0.7921,0.7921,0.79205,0.7921,127000000.0
2008-07-17 13:32:00,0.7921,0.79215,0.79205,0.79215,88500000.0
2008-07-17 13:33:00,0.79215,0.7922,0.79215,0.79215,85600000.0
2008-07-17 13:34:00,0.79215,0.79215,0.792,0.79205,106800000.0
2008-07-17 13:35:00,0.792,0.792,0.792,0.792,46600000.0
2008-07-17 13:36:00,0.792,0.792,0.7918,0.79185,121500000.0
2008-07-17 13:37:00,0.79185,0.79185,0.79175,0.79175,86500000.0
2008-07-17 13:38:00,0.79175,0.7918,0.7915,0.7915,154200000.0
2008-07-17 13:39:00,0.7915,0.7916,0.7915,0.79155,153000000.0
2008-07-17 13:40:00,0.79155,0.79155,0.79155,0.79155,23000000.0
2008-07-17 13:41:00,0.79155,0.7916,0.79155,0.7916,80700000.0
2008-07-17 13:42:00,0.7916,0.79165,0.7916,0.79165,87200000.0
2008-07-17 13:43:00,0.79165,0.79165,0.79155,0.79155,48600000.0
2008-07-17 13:44:00,0.79155,0.7916,0.79155,0.7916,130900000.0
2008-07-17 13:45:00,0.79155,0.7916,0.7915,0.79155,60000000.0
2008-07-17 13:46:00,0.79155,0.7917,0.7915,0.7917,126600000.0
2008-07-17 13:47:00,0.7917,0.79175,0.7917,0.7917,53700000.0
2008-07-17 13:48:00,0.7917,0.7917,0.7917,0.7917,53100000.0
2008-07-17 13:49:00,0.7917,0.7917,0.79165,0.79165,36700000.0
2008-07-17 13:50:00,0.79165,0.7917,0.7913,0.79145,126300000.0
2008-07-17 13:51:00,0.79145,0.79185,0.79145,0.79185,207200000.0
2008-07-17 13:52:00,0.79185,0.79185,0.79175,0.79175,34300000.0
2008-07-17 13:53:00,0.79175,0.792,0.79175,0.792,259100000.0
2008-07-17 13:54:00,0.792,0.79205,0.7919,0.7919,127500000.0
2008-07-17 13:55:00,0.7919,0.79195,0.79185,0.79185,157700000.0
2008-07-17 13:56:00,0.79185,0.7919,0.79185,0.7919,112800000.0
2008-07-17 13:57:00,0.7919,0.7919,0.79185,0.79185,72200000.0
2008-07-17 13:58:00,0.79185,0.7919,0.79185,0.79185,147200000.0
2008-07-17 13:59:00,0.7919,0.7919,0.7918,0.7918,82000000.0
2008-07-17 14:00:00,0.7918,0.79185,0.79175,0.7918,117200000.0
2008-07-17 14:01:00,0.7918,0.7918,0.7917,0.7917,116600000.0
2008-07-17 14:02:00,0.7917,0.7917,0.7916,0.79165,138400000.0
2008-07-17 14:03:00,0.79165,0.79165,0.7916,0.7916,60100000.0
2008-07-17 14:04:00,0.79155,0.79165,0.7915,0.79155,147900001.0
2008-07-17 14:05:00,0.79155,0.7917,0.79155,0.7917,177200000.0
2008-07-17 14:06:00,0.7917,0.79185,0.7917,0.79185,185700000.0
2008-07-17 14:07:00,0.79185,0.79185,0.7918,0.79185,33400000.0
2008-07-17 14:08:00,0.7919,0.79195,0.79175,0.79175,234100000.0
2008-07-17 14:09:00,0.79175,0.7918,0.79155,0.7917,177100000.0
2008-07-17 14:10:00,0.7917,0.7918,0.7917,0.79175,67600000.0
2008-07-17 14:11:00,0.79175,0.7918,0.79175,0.7918,63400000.0
2008-07-17 14:12:00,0.7918,0.7918,0.7917,0.7917,54500000.0
2008-07-17 14:13:00,0.7917,0.7917,0.7915,0.7915,112200000.0
2008-07-17 14:14:00,0.7915,0.79155,0.7913,0.7913,130800000.0
2008-07-17 14:15:00,0.7913,0.79165,0.7913,0.79165,82100000.0
2008-07-17 14:16:00,0.79165,0.79175,0.7916,0.7917,177600000.0
2008-07-17 14:17:00,0.7917,0.7917,0.7916,0.79165,77600000.0
2008-07-17 14:18:00,0.79165,0.79175,0.79165,0.79175,107800000.0
2008-07-17 14:19:00,0.79175,0.79185,0.7917,0.7918,125300000.0
2008-07-17 14:20:00,0.7918,0.79185,0.79175,0.7918,102200000.0
2008-07-17 14:21:00,0.79175,0.7918,0.7917,0.7917,101400000.0
2008-07-17 14:22:00,0.7917,0.7918,0.7917,0.79175,140700000.0
2008-07-17 14:23:00,0.79175,0.79175,0.79165,0.79165,49200000.0
2008-07-17 14:24:00,0.79165,0.7918,0.79165,0.7918,106800000.0
2008-07-17 14:25:00,0.79175,0.79185,0.79175,0.79175,102500000.0
2008-07-17 14:26:00,0.79175,0.7918,0.79175,0.79175,75200000.0
2008-07-17 14:27:00,0.79175,0.79175,0.79165,0.7917,98800000.0
2008-07-17 14:28:00,0.7917,0.7917,0.79155,0.79165,216000000.0
2008-07-17 14:29:00,0.79165,0.7917,0.7916,0.79165,100800000.0
2008-07-17 14:30:00,0.7917,0.7918,0.7913,0.7914,356000000.0
2008-07-17 14:31:00,0.7914,0.7916,0.79135,0.79155,242600000.0
2008-07-17 14:32:00,0.7915,0.79155,0.7914,0.79145,501100001.0
2008-07-17 14:33:00,0.79145,0.7916,0.7914,0.7916,251000000.0
2008-07-17 14:34:00,0.79155,0.79185,0.79155,0.7917,197400000.0
2008-07-17 14:35:00,0.79175,0.79175,0.7914,0.7914,196600000.0
2008-07-17 14:36:00,0.7914,0.7916,0.7914,0.7916,219200000.0
2008-07-17 14:37:00,0.79155,0.7916,0.79135,0.7914,271900000.0
2008-07-17 14:38:00,0.7914,0.7916,0.7913,0.79155,295400000.0
2008-07-17 14:39:00,0.79155,0.7916,0.79135,0.79145,284100000.0
2008-07-17 14:40:00,0.79145,0.7915,0.79135,0.7914,206600000.0
2008-07-17 14:41:00,0.7914,0.7914,0.7912,0.7913,123600000.0
2008-07-17 14:42:00,0.7913,0.7913,0.7911,0.7911,170500000.0
2008-07-17 14:43:00,0.79115,0.7912,0.791,0.7911,137200000.0
2008-07-17 14:44:00,0.79105,0.79115,0.791,0.7911,141300000.0
2008-07-17 14:45:00,0.7911,0.7913,0.7911,0.7913,180900000.0
2008-07-17 14:46:00,0.7913,0.7914,0.79125,0.79125,133200000.0
2008-07-17 14:47:00,0.79125,0.7913,0.7912,0.79125,86200000.0
2008-07-17 14:48:00,0.79125,0.79135,0.79115,0.7913,135200000.0
2008-07-17 14:49:00,0.7913,0.79145,0.7913,0.7914,113699998.0
2008-07-17 14:50:00,0.7914,0.7914,0.7913,0.7913,69300000.0
2008-07-17 14:51:00,0.79135,0.7915,0.7913,0.79135,122700000.0
2008-07-17 14:52:00,0.79135,0.7915,0.79135,0.7915,193000000.0
2008-07-17 14:53:00,0.79145,0.79165,0.79145,0.79145,199800000.0
2008-07-17 14:54:00,0.79145,0.7915,0.7914,0.79145,108700000.0
2008-07-17 14:55:00,0.7915,0.79155,0.7913,0.7913,210900000.0
2008-07-17 14:56:00,0.7913,0.7914,0.7913,0.7913,128100000.0
2008-07-17 14:57:00,0.7913,0.79145,0.7913,0.7913,215200000.0
2008-07-17 14:58:00,0.7913,0.7914,0.7912,0.79135,173800000.0
2008-07-17 14:59:00,0.79135,0.7914,0.7912,0.7913,229800000.0
2008-07-17 15:00:00,0.79135,0.79145,0.79125,0.79145,191400000.0
2008-07-17 15:01:00,0.79145,0.79165,0.79145,0.7915,255600000.0
2008-07-17 15:02:00,0.79155,0.7917,0.7915,0.7917,134000000.0
2008-07-17 15:03:00,0.7917,0.7917,0.7916,0.7917,186000000.0
2008-07-17 15:04:00,0.7917,0.7919,0.7917,0.79185,163400000.0
2008-07-17 15:05:00,0.79185,0.7919,0.7918,0.79185,109400000.0
2008-07-17 15:06:00,0.79185,0.79215,0.79185,0.7919,228000000.0
2008-07-17 15:07:00,0.7919,0.7919,0.7917,0.79185,170000000.0
2008-07-17 15:08:00,0.79185,0.79185,0.7917,0.7917,158100000.0
2008-07-17 15:09:00,0.7917,0.7917,0.7915,0.79155,195300000.0
2008-07-17 15:10:00,0.79155,0.7917,0.79155,0.7917,132000000.0
2008-07-17 15:11:00,0.7917,0.79175,0.7917,0.7917,72100000.0
2008-07-17 15:12:00,0.7917,0.7918,0.7917,0.7917,149600000.0
2008-07-17 15:13:00,0.79175,0.7919,0.79165,0.79175,148700000.0
2008-07-17 15:14:00,0.79175,0.7919,0.7917,0.79175,168300000.0
2008-07-17 15:15:00,0.79175,0.7918,0.79175,0.79175,43600000.0
2008-07-17 15:16:00,0.79175,0.79175,0.7917,0.7917,76500000.0
2008-07-17 15:17:00,0.79165,0.7917,0.7916,0.7917,110000000.0
2008-07-17 15:18:00,0.7917,0.79175,0.79165,0.7917,222300000.0
2008-07-17 15:19:00,0.7917,0.79175,0.79165,0.79175,113600000.0
2008-07-17 15:20:00,0.79175,0.79175,0.79165,0.79165,86900000.0
2008-07-17 15:21:00,0.79165,0.7918,0.79165,0.79175,133100000.0
2008-07-17 15:22:00,0.79175,0.79175,0.79155,0.7916,171400000.0
2008-07-17 15:23:00,0.7916,0.79165,0.79155,0.79165,96700000.0
2008-07-17 15:24:00,0.79165,0.7917,0.79165,0.79165,58700000.0
2008-07-17 15:25:00,0.79165,0.7918,0.79165,0.7918,101600000.0
2008-07-17 15:26:00,0.7918,0.7918,0.79175,0.7918,48300000.0
2008-07-17 15:27:00,0.79175,0.7918,0.79165,0.7917,104600000.0
2008-07-17 15:28:00,0.7917,0.7917,0.79155,0.79155,72400000.0
2008-07-17 15:29:00,0.79155,0.7916,0.79155,0.79155,129700000.0
2008-07-17 15:30:00,0.79155,0.7916,0.79145,0.7915,50200000.0
2008-07-17 15:31:00,0.7915,0.7915,0.791,0.791,206700000.0
2008-07-17 15:32:00,0.791,0.79125,0.791,0.7912,172000000.0
2008-07-17 15:33:00,0.7912,0.7913,0.7912,0.79125,110700000.0
2008-07-17 15:34:00,0.79125,0.7913,0.7912,0.79125,145600000.0
2008-07-17 15:35:00,0.79125,0.79135,0.79125,0.7913,100300000.0
2008-07-17 15:36:00,0.7913,0.79135,0.7913,0.7913,145000000.0
2008-07-17 15:37:00,0.7913,0.7914,0.7912,0.79135,189000000.0
2008-07-17 15:38:00,0.79135,0.7914,0.7913,0.79135,75100000.0
2008-07-17 15:39:00,0.79135,0.79135,0.7913,0.7913,50600000.0
2008-07-17 15:40:00,0.7913,0.7913,0.7913,0.7913,60500000.0
2008-07-17 15:41:00,0.7913,0.7914,0.7913,0.7914,112900000.0
2008-07-17 15:42:00,0.79135,0.79145,0.79135,0.79145,123400000.0
2008-07-17 15:43:00,0.79145,0.7917,0.79145,0.79165,137900000.0
2008-07-17 15:44:00,0.79165,0.79165,0.79155,0.7916,123700000.0
2008-07-17 15:45:00,0.7916,0.7916,0.79145,0.7916,135300000.0
2008-07-17 15:46:00,0.79165,0.7919,0.7916,0.7918,203400000.0
2008-07-17 15:47:00,0.7918,0.79215,0.7918,0.79205,204700000.0
2008-07-17 15:48:00,0.79205,0.7922,0.79205,0.7921,192000000.0
2008-07-17 15:49:00,0.7921,0.79215,0.79205,0.79205,222600000.0
2008-07-17 15:50:00,0.79205,0.7921,0.79205,0.79205,204500000.0
2008-07-17 15:51:00,0.79205,0.79205,0.792,0.792,135600000.0
2008-07-17 15:52:00,0.79195,0.79215,0.79195,0.79205,140500000.0
2008-07-17 15:53:00,0.79205,0.79225,0.79205,0.79215,137400000.0
2008-07-17 15:54:00,0.79215,0.79215,0.7921,0.7921,33700000.0
2008-07-17 15:55:00,0.7921,0.79215,0.7921,0.79215,50200000.0
2008-07-17 15:56:00,0.79215,0.7922,0.79215,0.79215,44200000.0
2008-07-17 15:57:00,0.79215,0.7922,0.79215,0.79215,49700000.0
2008-07-17 15:58:00,0.79215,0.7923,0.7921,0.7922,178000000.0
2008-07-17 15:59:00,0.7922,0.7922,0.79205,0.79205,114300000.0
2008-07-17 16:00:00,0.7921,0.79235,0.79205,0.79235,320600001.0
2008-07-17 16:01:00,0.7924,0.79245,0.7922,0.79225,333600000.0
2008-07-17 16:02:00,0.79225,0.79225,0.79205,0.7921,256300000.0
2008-07-17 16:03:00,0.7921,0.79215,0.7921,0.79215,122100000.0
2008-07-17 16:04:00,0.79215,0.79215,0.792,0.7921,216900000.0
2008-07-17 16:05:00,0.7921,0.7924,0.7921,0.7924,151100000.0
2008-07-17 16:06:00,0.7924,0.79245,0.79225,0.7923,180300000.0
2008-07-17 16:07:00,0.7923,0.7927,0.79225,0.7925,223500000.0
2008-07-17 16:08:00,0.7925,0.7925,0.79215,0.79215,167500000.0
2008-07-17 16:09:00,0.79215,0.79225,0.79215,0.79225,151200000.0
2008-07-17 16:10:00,0.79225,0.79225,0.7921,0.7921,155100000.0
2008-07-17 16:11:00,0.7921,0.7921,0.792,0.79205,138100000.0
2008-07-17 16:12:00,0.79205,0.7922,0.79195,0.7921,193900000.0
2008-07-17 16:13:00,0.7921,0.7923,0.7921,0.79225,137700000.0
2008-07-17 16:14:00,0.7922,0.79225,0.7922,0.7922,121300000.0
2008-07-17 16:15:00,0.7922,0.79225,0.79215,0.7922,113500000.0
2008-07-17 16:16:00,0.79225,0.79225,0.79215,0.7922,79700000.0
2008-07-17 16:17:00,0.7922,0.7923,0.79215,0.79225,190600000.0
2008-07-17 16:18:00,0.79225,0.79225,0.7921,0.79215,163000000.0
2008-07-17 16:19:00,0.79215,0.7922,0.7921,0.79215,71500000.0
2008-07-17 16:20:00,0.79215,0.7923,0.79215,0.7923,154800000.0
2008-07-17 16:21:00,0.7923,0.7923,0.79205,0.7921,185699998.0
2008-07-17 16:22:00,0.7921,0.7923,0.7921,0.79225,184200000.0
2008-07-17 16:23:00,0.79225,0.7923,0.7922,0.79225,129400000.0
2008-07-17 16:24:00,0.79225,0.7925,0.79225,0.79245,109700000.0
2008-07-17 16:25:00,0.7925,0.79255,0.79235,0.7924,214900000.0
2008-07-17 16:26:00,0.7924,0.79255,0.7924,0.7925,116400000.0
2008-07-17 16:27:00,0.7925,0.7925,0.7924,0.79245,134600000.0
2008-07-17 16:28:00,0.79245,0.7925,0.79235,0.79245,101200000.0
2008-07-17 16:29:00,0.79245,0.79255,0.79245,0.7925,121600000.0
2008-07-17 16:30:00,0.7925,0.7925,0.79245,0.79245,140800000.0
2008-07-17 16:31:00,0.79245,0.79255,0.7923,0.79245,156600000.0
2008-07-17 16:32:00,0.79245,0.7925,0.79225,0.79225,300700000.0
2008-07-17 16:33:00,0.79225,0.79225,0.79205,0.79205,179000000.0
2008-07-17 16:34:00,0.7921,0.79225,0.7921,0.79225,200200000.0
2008-07-17 16:35:00,0.79225,0.79225,0.79195,0.79205,328500000.0
2008-07-17 16:36:00,0.792,0.792,0.7919,0.79195,172200000.0
2008-07-17 16:37:00,0.79195,0.79195,0.7918,0.79185,210900000.0
2008-07-17 16:38:00,0.79185,0.7919,0.79185,0.79185,182600000.0
2008-07-17 16:39:00,0.7919,0.7919,0.7918,0.79185,201000000.0
2008-07-17 16:40:00,0.7919,0.7919,0.79185,0.7919,140000000.0
2008-07-17 16:41:00,0.79185,0.79205,0.79185,0.79205,152500000.0
2008-07-17 16:42:00,0.7921,0.79215,0.792,0.7921,169000000.0
2008-07-17 16:43:00,0.7921,0.79215,0.792,0.79215,180800000.0
2008-07-17 16:44:00,0.7922,0.7923,0.79215,0.7922,188500000.0
2008-07-17 16:45:00,0.79215,0.7925,0.7921,0.79245,150900000.0
2008-07-17 16:46:00,0.79245,0.79245,0.79205,0.79215,234800000.0
2008-07-17 16:47:00,0.79215,0.79225,0.792,0.792,241800000.0
2008-07-17 16:48:00,0.792,0.79225,0.79195,0.7922,178900000.0
2008-07-17 16:49:00,0.7922,0.79225,0.7919,0.79205,184099999.0
2008-07-17 16:50:00,0.79205,0.79215,0.79195,0.79205,246300000.0
2008-07-17 16:51:00,0.79205,0.7922,0.7919,0.79215,249600000.0
2008-07-17 16:52:00,0.79215,0.79215,0.79195,0.79195,275800000.0
2008-07-17 16:53:00,0.79195,0.792,0.79185,0.79195,312200000.0
2008-07-17 16:54:00,0.7919,0.7919,0.79175,0.79175,313000001.0
2008-07-17 16:55:00,0.7918,0.7918,0.79165,0.7917,164600000.0
2008-07-17 16:56:00,0.7917,0.79175,0.79155,0.7916,188400000.0
2008-07-17 16:57:00,0.7916,0.7917,0.7916,0.7916,159500000.0
2008-07-17 16:58:00,0.7916,0.79165,0.7914,0.7914,183400000.0
2008-07-17 16:59:00,0.7914,0.7915,0.7913,0.7913,272200000.0
2008-07-17 17:00:00,0.7913,0.79145,0.79115,0.79145,240400000.0
2008-07-17 17:01:00,0.7914,0.7915,0.7913,0.7914,236700000.0
2008-07-17 17:02:00,0.7914,0.7915,0.79135,0.7915,75200000.0
2008-07-17 17:03:00,0.79145,0.79165,0.79145,0.79165,55600000.0
2008-07-17 17:04:00,0.7916,0.7917,0.79155,0.7916,127400000.0
2008-07-17 17:05:00,0.7916,0.7917,0.7916,0.79165,36200000.0
2008-07-17 17:06:00,0.79165,0.79165,0.79155,0.79165,74700000.0
2008-07-17 17:07:00,0.79165,0.7917,0.79155,0.7916,106000000.0
2008-07-17 17:08:00,0.7916,0.7916,0.79145,0.7915,233100000.0
2008-07-17 17:09:00,0.7915,0.79165,0.79145,0.79145,182200000.0
2008-07-17 17:10:00,0.79145,0.7917,0.79145,0.7917,105900000.0
2008-07-17 17:11:00,0.7917,0.7917,0.7916,0.7917,130900000.0
2008-07-17 17:12:00,0.7917,0.7917,0.79165,0.7917,50600000.0
2008-07-17 17:13:00,0.79165,0.7917,0.7915,0.79155,151200000.0
2008-07-17 17:14:00,0.79155,0.7916,0.79145,0.7915,111600000.0
2008-07-17 17:15:00,0.79145,0.7916,0.79145,0.7916,133900000.0
2008-07-17 17:16:00,0.7916,0.7916,0.79145,0.79145,51500000.0
2008-07-17 17:17:00,0.79145,0.7915,0.7914,0.79145,117800000.0
2008-07-17 17:18:00,0.79145,0.7915,0.79145,0.79145,57600000.0
2008-07-17 17:19:00,0.79145,0.79145,0.7914,0.79145,35800000.0
2008-07-17 17:20:00,0.79145,0.7915,0.79145,0.7915,52700000.0
2008-07-17 17:21:00,0.7915,0.7917,0.7915,0.79165,76800000.0
2008-07-17 17:22:00,0.79165,0.7919,0.7916,0.79165,184400000.0
2008-07-17 17:23:00,0.79165,0.79165,0.79145,0.7915,197600000.0
2008-07-17 17:24:00,0.7915,0.7916,0.79145,0.7916,207600000.0
2008-07-17 17:25:00,0.79155,0.7917,0.7914,0.7916,258200000.0
2008-07-17 17:26:00,0.7916,0.79165,0.7916,0.79165,36100000.0
2008-07-17 17:27:00,0.79165,0.79175,0.7915,0.7916,307500001.0
2008-07-17 17:28:00,0.7916,0.7918,0.7916,0.79175,128200000.0
2008-07-17 17:29:00,0.79175,0.792,0.79175,0.792,137800000.0
2008-07-17 17:30:00,0.792,0.7921,0.7918,0.7918,157800000.0
2008-07-17 17:31:00,0.7918,0.792,0.7918,0.7919,132800000.0
2008-07-17 17:32:00,0.79195,0.79195,0.7918,0.7918,131300000.0
2008-07-17 17:33:00,0.7918,0.7919,0.7918,0.7918,93300000.0
2008-07-17 17:34:00,0.7918,0.7918,0.79175,0.7918,14800000.0
2008-07-17 17:35:00,0.7918,0.79185,0.79175,0.7918,109200000.0
2008-07-17 17:36:00,0.79185,0.79185,0.79165,0.79175,137000000.0
2008-07-17 17:37:00,0.79175,0.79175,0.7917,0.79175,77100000.0
2008-07-17 17:38:00,0.79175,0.79175,0.7916,0.7916,77300000.0
2008-07-17 17:39:00,0.7916,0.7918,0.7916,0.7917,147000000.0
2008-07-17 17:40:00,0.79165,0.79175,0.7916,0.7917,219500000.0
2008-07-17 17:41:00,0.7917,0.7917,0.7916,0.7916,124200000.0
2008-07-17 17:42:00,0.7916,0.7916,0.7914,0.79145,213400000.0
2008-07-17 17:43:00,0.79145,0.79155,0.79145,0.7915,114800000.0
2008-07-17 17:44:00,0.7915,0.79155,0.79145,0.79145,166100000.0
2008-07-17 17:45:00,0.79145,0.7915,0.7914,0.7914,77200000.0
2008-07-17 17:46:00,0.79145,0.79145,0.79135,0.7914,152800000.0
2008-07-17 17:47:00,0.7914,0.7916,0.7914,0.7916,132200000.0
2008-07-17 17:48:00,0.7916,0.7916,0.7916,0.7916,42200000.0
2008-07-17 17:49:00,0.7916,0.7916,0.7915,0.7915,51200000.0
2008-07-17 17:50:00,0.7915,0.79165,0.7915,0.7915,108300000.0
2008-07-17 17:51:00,0.7915,0.7916,0.7915,0.7916,173000000.0
2008-07-17 17:52:00,0.7916,0.7917,0.79155,0.79155,126400000.0
2008-07-17 17:53:00,0.79155,0.79155,0.7914,0.7915,123600000.0
2008-07-17 17:54:00,0.7915,0.7916,0.7915,0.7915,67800000.0
2008-07-17 17:55:00,0.7915,0.79155,0.7915,0.7915,68900000.0
2008-07-17 17:56:00,0.7915,0.79155,0.7915,0.7915,76500000.0
2008-07-17 17:57:00,0.7915,0.7915,0.79145,0.7915,115900000.0
2008-07-17 17:58:00,0.7915,0.7916,0.7915,0.7915,123200000.0
2008-07-17 17:59:00,0.7915,0.79155,0.79145,0.7915,140700000.0
2008-07-17 18:00:00,0.79145,0.7915,0.7914,0.79145,200000000.0
2008-07-17 18:01:00,0.79145,0.7915,0.79145,0.7915,66000000.0
2008-07-17 18:02:00,0.7915,0.79155,0.7915,0.79155,25700000.0
2008-07-17 18:03:00,0.79155,0.7916,0.79155,0.7916,21400000.0
2008-07-17 18:04:00,0.7916,0.7917,0.7916,0.79165,37600000.0
2008-07-17 18:05:00,0.79165,0.79165,0.79155,0.79155,93900000.0
2008-07-17 18:06:00,0.79155,0.7917,0.79155,0.7917,63000000.0
2008-07-17 18:07:00,0.7917,0.79175,0.7917,0.7917,44800000.0
2008-07-17 18:08:00,0.79165,0.79165,0.7916,0.7916,26400000.0
2008-07-17 18:09:00,0.7916,0.79165,0.79155,0.7916,42200000.0
2008-07-17 18:10:00,0.7916,0.79165,0.7916,0.7916,49600000.0
2008-07-17 18:11:00,0.7916,0.7916,0.7916,0.7916,27600000.0
2008-07-17 18:12:00,0.7916,0.7917,0.7916,0.7917,27100000.0
2008-07-17 18:13:00,0.79165,0.7917,0.7916,0.7917,111600000.0
2008-07-17 18:14:00,0.7917,0.79195,0.7917,0.79195,69100000.0
2008-07-17 18:15:00,0.7919,0.79195,0.7919,0.79195,9900000.0
2008-07-17 18:16:00,0.7919,0.792,0.7919,0.7919,59300000.0
2008-07-17 18:17:00,0.79195,0.792,0.7919,0.792,75400000.0
2008-07-17 18:18:00,0.792,0.79225,0.792,0.79225,172100000.0
2008-07-17 18:19:00,0.79225,0.7923,0.7922,0.7923,104700000.0
2008-07-17 18:20:00,0.7923,0.79235,0.7923,0.7923,93400000.0
2008-07-17 18:21:00,0.79235,0.79245,0.7923,0.7924,135100000.0
2008-07-17 18:22:00,0.7924,0.79245,0.7923,0.79235,143500000.0
2008-07-17 18:23:00,0.79235,0.7924,0.79235,0.7924,36300000.0
2008-07-17 18:24:00,0.7924,0.7924,0.7923,0.79235,84300000.0
2008-07-17 18:25:00,0.79235,0.7924,0.79235,0.7924,96500000.0
2008-07-17 18:26:00,0.7924,0.79245,0.7924,0.7924,32300000.0
2008-07-17 18:27:00,0.7924,0.79255,0.7924,0.7925,84700000.0
2008-07-17 18:28:00,0.7925,0.79255,0.79235,0.7924,73800000.0
2008-07-17 18:29:00,0.79235,0.7925,0.79235,0.7924,167300000.0
2008-07-17 18:30:00,0.7924,0.79245,0.7923,0.79245,121600000.0
2008-07-17 18:31:00,0.7924,0.79245,0.79235,0.7924,118200000.0
2008-07-17 18:32:00,0.7924,0.7924,0.79235,0.7924,53400000.0
2008-07-17 18:33:00,0.7924,0.7924,0.7924,0.7924,16000000.0
2008-07-17 18:34:00,0.79245,0.7925,0.79245,0.79245,6000000.0
2008-07-17 18:35:00,0.7925,0.7925,0.79245,0.79245,4000000.0
2008-07-17 18:36:00,0.79245,0.79245,0.79235,0.7924,70700000.0
2008-07-17 18:37:00,0.7924,0.7924,0.7923,0.7923,52600000.0
2008-07-17 18:38:00,0.7923,0.79235,0.79205,0.7921,75000000.0
2008-07-17 18:39:00,0.7921,0.79225,0.79205,0.79225,141000000.0
2008-07-17 18:40:00,0.79225,0.7923,0.7922,0.79225,65300000.0
2008-07-17 18:41:00,0.7922,0.79225,0.7922,0.79225,33200000.0
2008-07-17 18:42:00,0.79225,0.79225,0.79215,0.7922,75100000.0
2008-07-17 18:43:00,0.79215,0.7922,0.79215,0.7922,26200000.0
2008-07-17 18:44:00,0.7922,0.7922,0.7921,0.7921,45100000.0
2008-07-17 18:45:00,0.7921,0.7922,0.7921,0.79215,60600000.0
2008-07-17 18:46:00,0.7921,0.7921,0.79205,0.79205,62700000.0
2008-07-17 18:47:00,0.7921,0.7921,0.79205,0.79205,51900000.0
2008-07-17 18:48:00,0.79205,0.7921,0.79205,0.79205,22600000.0
2008-07-17 18:49:00,0.79205,0.79205,0.79195,0.79195,34000000.0
2008-07-17 18:50:00,0.792,0.79205,0.79195,0.79195,100200000.0
2008-07-17 18:51:00,0.79195,0.79215,0.79185,0.79215,262100000.0
2008-07-17 18:52:00,0.79215,0.79215,0.79205,0.7921,163500000.0
2008-07-17 18:53:00,0.7921,0.7922,0.7921,0.7922,53000000.0
2008-07-17 18:54:00,0.7922,0.79235,0.79215,0.7923,204400001.0
2008-07-17 18:55:00,0.79235,0.79235,0.79225,0.7923,185300000.0
2008-07-17 18:56:00,0.7923,0.79235,0.79225,0.7923,161500000.0
2008-07-17 18:57:00,0.7923,0.7924,0.79225,0.7923,134200000.0
2008-07-17 18:58:00,0.79225,0.7923,0.79215,0.79215,157600000.0
2008-07-17 18:59:00,0.79215,0.7922,0.79215,0.7922,62300000.0
2008-07-17 19:00:00,0.7922,0.7923,0.7922,0.7922,64800000.0
2008-07-17 19:01:00,0.7922,0.79235,0.7921,0.7923,94600000.0
2008-07-17 19:02:00,0.7923,0.79235,0.7922,0.79225,84300000.0
2008-07-17 19:03:00,0.79225,0.79235,0.7922,0.79235,87200000.0
2008-07-17 19:04:00,0.79235,0.79235,0.79225,0.79225,98700000.0
2008-07-17 19:05:00,0.79225,0.7923,0.7922,0.7923,82900000.0
2008-07-17 19:06:00,0.79225,0.7923,0.7922,0.7922,105300000.0
2008-07-17 19:07:00,0.7922,0.7924,0.79215,0.7924,71700000.0
2008-07-17 19:08:00,0.7924,0.7925,0.7924,0.7924,84300000.0
2008-07-17 19:09:00,0.7924,0.7925,0.79235,0.79235,68200000.0
2008-07-17 19:10:00,0.79235,0.79235,0.79225,0.79225,60500000.0
2008-07-17 19:11:00,0.79225,0.7923,0.7921,0.79225,98600000.0
2008-07-17 19:12:00,0.7923,0.7923,0.7921,0.7921,107600000.0
2008-07-17 19:13:00,0.7921,0.79215,0.792,0.7921,141700002.0
2008-07-17 19:14:00,0.7921,0.79215,0.792,0.7921,199700000.0
2008-07-17 19:15:00,0.79205,0.79245,0.792,0.7923,272500000.0
2008-07-17 19:16:00,0.79225,0.7924,0.7922,0.79225,207200000.0
2008-07-17 19:17:00,0.79225,0.7923,0.79215,0.7922,122600000.0
2008-07-17 19:18:00,0.7922,0.7923,0.7922,0.7922,123800000.0
2008-07-17 19:19:00,0.7922,0.79225,0.79215,0.79225,95500000.0
2008-07-17 19:20:00,0.79225,0.7923,0.7922,0.7922,136600000.0
2008-07-17 19:21:00,0.7922,0.79225,0.79215,0.7922,111200000.0
2008-07-17 19:22:00,0.7922,0.79225,0.79205,0.7921,145000000.0
2008-07-17 19:23:00,0.79215,0.7922,0.7921,0.7922,139700000.0
2008-07-17 19:24:00,0.7922,0.79225,0.7921,0.7922,127000000.0
2008-07-17 19:25:00,0.7922,0.79225,0.79215,0.7922,102700000.0
2008-07-17 19:26:00,0.7922,0.79235,0.7922,0.79225,187300000.0
2008-07-17 19:27:00,0.79225,0.79235,0.79215,0.7922,136700000.0
2008-07-17 19:28:00,0.7922,0.7922,0.7921,0.79215,42200000.0
2008-07-17 19:29:00,0.79215,0.7922,0.79215,0.7922,39500000.0
2008-07-17 19:30:00,0.7922,0.79235,0.7922,0.7923,131300000.0
2008-07-17 19:31:00,0.7923,0.79235,0.7923,0.7923,34700000.0
2008-07-17 19:32:00,0.7923,0.79235,0.79225,0.79225,162300000.0
2008-07-17 19:33:00,0.79225,0.7923,0.7921,0.7922,178099999.0
2008-07-17 19:34:00,0.79215,0.7922,0.7921,0.7921,107400000.0
2008-07-17 19:35:00,0.7921,0.79215,0.792,0.7921,126200000.0
2008-07-17 19:36:00,0.7921,0.79225,0.79205,0.7922,113300000.0
2008-07-17 19:37:00,0.7922,0.7923,0.79215,0.79225,86100000.0
2008-07-17 19:38:00,0.79225,0.79235,0.7922,0.7923,106700000.0
2008-07-17 19:39:00,0.7923,0.7923,0.79205,0.7921,135400000.0
2008-07-17 19:40:00,0.792,0.7921,0.792,0.79205,62100001.0
2008-07-17 19:41:00,0.79205,0.79215,0.7918,0.79185,158100000.0
2008-07-17 19:42:00,0.79185,0.792,0.7917,0.792,186500000.0
2008-07-17 19:43:00,0.79195,0.7921,0.7919,0.792,160300000.0
2008-07-17 19:44:00,0.79195,0.792,0.79185,0.79185,105600000.0
2008-07-17 19:45:00,0.7919,0.7919,0.7917,0.79185,109200000.0
2008-07-17 19:46:00,0.79185,0.79205,0.7918,0.792,154000001.0
2008-07-17 19:47:00,0.792,0.79205,0.79195,0.792,77800000.0
2008-07-17 19:48:00,0.792,0.79205,0.79185,0.7919,150800000.0
2008-07-17 19:49:00,0.7919,0.79195,0.79185,0.79195,133800000.0
2008-07-17 19:50:00,0.79195,0.792,0.7919,0.7919,146000000.0
2008-07-17 19:51:00,0.7919,0.7919,0.79165,0.79165,88600000.0
2008-07-17 19:52:00,0.79165,0.7917,0.79165,0.79165,72700000.0
2008-07-17 19:53:00,0.79165,0.79165,0.7915,0.79155,157700000.0
2008-07-17 19:54:00,0.7916,0.7917,0.79155,0.79165,246200000.0
2008-07-17 19:55:00,0.79165,0.7917,0.7914,0.7917,227700000.0
2008-07-17 19:56:00,0.7917,0.79195,0.7917,0.79185,128900000.0
2008-07-17 19:57:00,0.79185,0.7919,0.79175,0.7918,77900000.0
2008-07-17 19:58:00,0.7918,0.7918,0.79175,0.79175,45900000.0
2008-07-17 19:59:00,0.79175,0.7919,0.79175,0.7919,78800000.0
2008-07-17 20:00:00,0.79195,0.79195,0.7918,0.7919,53600000.0
2008-07-17 20:01:00,0.7919,0.7919,0.7919,0.7919,30000000.0
2008-07-17 20:02:00,0.7919,0.79195,0.7919,0.7919,37600000.0
2008-07-17 20:03:00,0.7919,0.7919,0.7917,0.7917,167300001.0
2008-07-17 20:04:00,0.7917,0.7917,0.7915,0.7916,223299999.0
2008-07-17 20:05:00,0.7916,0.7917,0.7916,0.79165,158400000.0
2008-07-17 20:06:00,0.79165,0.79175,0.79155,0.7916,163600000.0
2008-07-17 20:07:00,0.7916,0.7917,0.7916,0.79165,138300000.0
2008-07-17 20:08:00,0.7917,0.792,0.7916,0.7919,194900000.0
2008-07-17 20:09:00,0.7919,0.79195,0.79175,0.79175,141200000.0
2008-07-17 20:10:00,0.79175,0.79185,0.7916,0.7916,153100000.0
2008-07-17 20:11:00,0.79165,0.7917,0.79145,0.79155,128100000.0
2008-07-17 20:12:00,0.79155,0.7916,0.7915,0.7916,190500000.0
2008-07-17 20:13:00,0.7916,0.79185,0.7916,0.79175,250600000.0
2008-07-17 20:14:00,0.79175,0.79185,0.7917,0.79185,143800000.0
2008-07-17 20:15:00,0.79185,0.79195,0.7918,0.79185,100100000.0
2008-07-17 20:16:00,0.79185,0.79185,0.7917,0.79175,130500000.0
2008-07-17 20:17:00,0.79175,0.79185,0.7917,0.7918,122600000.0
2008-07-17 20:18:00,0.79185,0.79185,0.7917,0.7917,70600000.0
2008-07-17 20:19:00,0.7917,0.79185,0.79155,0.7916,109300000.0
2008-07-17 20:20:00,0.7916,0.79165,0.79155,0.79155,83200000.0
2008-07-17 20:21:00,0.79155,0.7916,0.79155,0.7916,112000000.0
2008-07-17 20:22:00,0.79155,0.79165,0.7915,0.7916,108100000.0
2008-07-17 20:23:00,0.7916,0.7916,0.79145,0.79145,108400000.0
2008-07-17 20:24:00,0.79145,0.79155,0.79145,0.7915,127800000.0
2008-07-17 20:25:00,0.7915,0.79155,0.79135,0.79135,131300000.0
2008-07-17 20:26:00,0.79135,0.7915,0.7912,0.7914,142000000.0
2008-07-17 20:27:00,0.7914,0.7915,0.79135,0.7915,182000000.0
2008-07-17 20:28:00,0.79145,0.7915,0.79115,0.79125,202100000.0
2008-07-17 20:29:00,0.79125,0.7913,0.7911,0.7913,197200000.0
2008-07-17 20:30:00,0.7913,0.79165,0.79125,0.7916,227600000.0
2008-07-17 20:31:00,0.7916,0.79175,0.79155,0.7916,143800000.0
2008-07-17 20:32:00,0.7916,0.79175,0.7916,0.7916,132600000.0
2008-07-17 20:33:00,0.7916,0.79185,0.7916,0.7918,114000000.0
2008-07-17 20:34:00,0.7918,0.79185,0.79175,0.79175,68400000.0
2008-07-17 20:35:00,0.79175,0.7919,0.7917,0.7917,82400000.0
2008-07-17 20:36:00,0.7917,0.7918,0.79165,0.79165,99600000.0
2008-07-17 20:37:00,0.79165,0.79165,0.7914,0.79145,159200000.0
2008-07-17 20:38:00,0.79145,0.7915,0.79135,0.79145,84100000.0
2008-07-17 20:39:00,0.79145,0.79145,0.79135,0.79135,40400000.0
2008-07-17 20:40:00,0.7914,0.7914,0.79125,0.7913,45500000.0
2008-07-17 20:41:00,0.7913,0.79165,0.7913,0.7915,96800000.0
2008-07-17 20:42:00,0.7915,0.79155,0.79135,0.7914,104100000.0
2008-07-17 20:43:00,0.7914,0.79145,0.79135,0.7914,56300000.0
2008-07-17 20:44:00,0.7914,0.7915,0.7914,0.79145,51300000.0
2008-07-17 20:45:00,0.79145,0.79145,0.79135,0.79135,88000000.0
2008-07-17 20:46:00,0.79135,0.7914,0.7913,0.7913,56000000.0
2008-07-17 20:47:00,0.7913,0.7913,0.7913,0.7913,17300000.0
2008-07-17 20:48:00,0.7913,0.7914,0.7913,0.79135,36300000.0
2008-07-17 20:49:00,0.7914,0.79145,0.7914,0.79145,26000000.0
2008-07-17 20:50:00,0.7914,0.7915,0.7914,0.7914,76000000.0
2008-07-17 20:51:00,0.7914,0.7915,0.7914,0.7915,55300000.0
2008-07-17 20:52:00,0.7915,0.79155,0.7914,0.79145,78100000.0
2008-07-17 20:53:00,0.79145,0.79145,0.7913,0.7913,77300000.0
2008-07-17 20:54:00,0.7913,0.7913,0.79125,0.7913,119600000.0
2008-07-17 20:55:00,0.7913,0.79135,0.7912,0.79125,134100000.0
2008-07-17 20:56:00,0.7912,0.7914,0.7912,0.79135,79600000.0
2008-07-17 20:57:00,0.7914,0.7914,0.79135,0.79135,256200000.0
2008-07-17 20:58:00,0.79135,0.79135,0.7913,0.79135,47700000.0
2008-07-17 20:59:00,0.79135,0.79135,0.7913,0.79135,59500000.0
2008-07-17 21:00:00,0.7913,0.79135,0.79125,0.79125,53500000.0
2008-07-17 21:01:00,0.79125,0.7913,0.79125,0.7913,163500000.0
2008-07-17 21:02:00,0.7913,0.79145,0.7913,0.7914,66200000.0
2008-07-17 21:03:00,0.79135,0.7914,0.79135,0.7914,35000000.0
2008-07-17 21:04:00,0.7914,0.79155,0.7914,0.79145,123500000.0
2008-07-17 21:05:00,0.79145,0.79145,0.7914,0.79145,26300000.0
2008-07-17 21:06:00,0.79145,0.79155,0.7914,0.7914,51700000.0
2008-07-17 21:07:00,0.7914,0.7914,0.7913,0.7913,69300000.0
2008-07-17 21:08:00,0.79135,0.7914,0.79135,0.7914,35400000.0
2008-07-17 21:09:00,0.79145,0.7917,0.79145,0.7916,88100000.0
2008-07-17 21:10:00,0.7916,0.7917,0.79155,0.79165,148600000.0
2008-07-17 21:11:00,0.79165,0.79165,0.79155,0.79165,103500000.0
2008-07-17 21:12:00,0.79165,0.7917,0.7916,0.7916,104900000.0
2008-07-17 21:13:00,0.7916,0.79165,0.79125,0.7913,122600000.0
2008-07-17 21:14:00,0.7913,0.7914,0.79125,0.79135,232500000.0
2008-07-17 21:15:00,0.7913,0.79135,0.79125,0.7913,112900000.0
2008-07-17 21:16:00,0.7913,0.7914,0.79125,0.79135,107100000.0
2008-07-17 21:17:00,0.79135,0.79135,0.79125,0.79135,137600000.0
2008-07-17 21:18:00,0.79135,0.79135,0.7913,0.7913,44200000.0
2008-07-17 21:19:00,0.79135,0.79155,0.79135,0.79155,80000000.0
2008-07-17 21:20:00,0.79155,0.79155,0.79145,0.79145,33000000.0
2008-07-17 21:21:00,0.79155,0.79155,0.79145,0.79145,72000000.0
2008-07-17 21:22:00,0.79145,0.7915,0.79145,0.7915,42700000.0
2008-07-17 21:23:00,0.7915,0.7915,0.7915,0.7915,38000000.0
2008-07-17 21:24:00,0.7915,0.7916,0.7915,0.7915,73700000.0
2008-07-17 21:25:00,0.79155,0.79165,0.79145,0.7916,114200000.0
2008-07-17 21:26:00,0.79165,0.792,0.79165,0.7919,73400000.0
2008-07-17 21:27:00,0.7919,0.792,0.79185,0.79185,93500000.0
2008-07-17 21:28:00,0.79185,0.79185,0.7918,0.7918,37900000.0
2008-07-17 21:29:00,0.7918,0.79185,0.7918,0.7918,188300000.0
2008-07-17 21:30:00,0.7918,0.79185,0.79175,0.79175,44400000.0
2008-07-17 21:31:00,0.79175,0.7918,0.79175,0.79175,57700000.0
2008-07-17 21:32:00,0.79175,0.79175,0.7917,0.79175,93900000.0
2008-07-17 21:33:00,0.79175,0.7918,0.7917,0.7918,24500000.0
2008-07-17 21:34:00,0.7918,0.79185,0.7918,0.7918,35600000.0
2008-07-17 21:35:00,0.7918,0.7918,0.7918,0.7918,34500000.0
2008-07-17 21:36:00,0.7918,0.79185,0.79175,0.7918,40100000.0
2008-07-17 21:37:00,0.7918,0.79195,0.7918,0.79195,77100000.0
2008-07-17 21:38:00,0.79195,0.79205,0.7919,0.7919,86500000.0
2008-07-17 21:39:00,0.79185,0.79195,0.7918,0.79185,39300000.0
2008-07-17 21:40:00,0.79185,0.79195,0.7918,0.79185,52800000.0
2008-07-17 21:41:00,0.79185,0.7919,0.79185,0.7919,22300000.0
2008-07-17 21:42:00,0.7919,0.7919,0.79185,0.7919,20800000.0
2008-07-17 21:43:00,0.79185,0.79185,0.79185,0.79185,11900000.0
2008-07-17 21:44:00,0.7919,0.7919,0.79175,0.7919,32900000.0
2008-07-17 21:45:00,0.7919,0.79195,0.7918,0.79185,48000000.0
2008-07-17 21:46:00,0.79185,0.7919,0.7918,0.79185,25000000.0
2008-07-17 21:47:00,0.79185,0.79185,0.7918,0.7918,25600000.0
2008-07-17 21:48:00,0.7918,0.79185,0.7918,0.7918,13000000.0
2008-07-17 21:49:00,0.7918,0.792,0.7918,0.7919,49300000.0
2008-07-17 21:50:00,0.7919,0.79205,0.7918,0.792,124500000.0
2008-07-17 21:51:00,0.792,0.792,0.7919,0.7919,81000000.0
2008-07-17 21:52:00,0.79195,0.7921,0.7919,0.792,141400000.0
2008-07-17 21:53:00,0.792,0.792,0.79185,0.79185,103600000.0
2008-07-17 21:54:00,0.79185,0.79195,0.7918,0.7919,113100000.0
2008-07-17 21:55:00,0.7919,0.79205,0.7919,0.792,122400000.0
2008-07-17 21:56:00,0.792,0.7921,0.79195,0.79205,117300000.0
2008-07-17 21:57:00,0.79205,0.7922,0.79205,0.7922,156800000.0
2008-07-17 21:58:00,0.7922,0.7922,0.7921,0.7921,101500000.0
2008-07-17 21:59:00,0.7921,0.79215,0.79205,0.79205,70400000.0
2008-07-17 22:00:00,0.79205,0.79205,0.79195,0.79205,40600000.0
2008-07-17 22:01:00,0.7921,0.7921,0.79205,0.7921,17800000.0
2008-07-17 22:02:00,0.7921,0.7921,0.79205,0.7921,20400000.0
2008-07-17 22:03:00,0.7921,0.79225,0.7921,0.79225,40100000.0
2008-07-17 22:04:00,0.7922,0.7923,0.7922,0.79225,27000000.0
2008-07-17 22:05:00,0.7922,0.79225,0.79215,0.7922,70000000.0
2008-07-17 22:06:00,0.7922,0.7922,0.7921,0.79215,46000000.0
2008-07-17 22:07:00,0.7921,0.7921,0.79195,0.79195,28300000.0
2008-07-17 22:08:00,0.79195,0.79205,0.79195,0.79205,27100000.0
2008-07-17 22:09:00,0.79205,0.7921,0.79205,0.7921,7000000.0
2008-07-17 22:10:00,0.7921,0.79295,0.79205,0.7925,309000000.0
2008-07-17 22:11:00,0.79245,0.79255,0.79215,0.7924,200000000.0
2008-07-17 22:12:00,0.7924,0.7925,0.7922,0.79225,93100000.0
2008-07-17 22:13:00,0.79225,0.79225,0.792,0.79215,183700001.0
2008-07-17 22:14:00,0.7922,0.7922,0.79195,0.792,86900000.0
2008-07-17 22:15:00,0.79205,0.79215,0.7919,0.79215,61300000.0
2008-07-17 22:16:00,0.79215,0.79235,0.79205,0.79215,117700000.0
2008-07-17 22:17:00,0.7922,0.79225,0.7921,0.79215,52800000.0
2008-07-17 22:18:00,0.79215,0.79225,0.79215,0.79225,120500000.0
2008-07-17 22:19:00,0.79225,0.79225,0.7921,0.7921,90300000.0
2008-07-17 22:20:00,0.7921,0.79225,0.792,0.7922,139000000.0
2008-07-17 22:21:00,0.7922,0.79235,0.79215,0.7922,92300000.0
2008-07-17 22:22:00,0.7922,0.7927,0.7922,0.79255,122800000.0
2008-07-17 22:23:00,0.79255,0.79265,0.79245,0.79255,60400000.0
2008-07-17 22:24:00,0.7926,0.79275,0.7925,0.7926,76500000.0
2008-07-17 22:25:00,0.7926,0.79265,0.7925,0.7925,19400000.0
2008-07-17 22:26:00,0.7925,0.7925,0.7924,0.7924,37200000.0
2008-07-17 22:27:00,0.7924,0.7925,0.7923,0.79235,58900000.0
2008-07-17 22:28:00,0.79235,0.7924,0.79225,0.7923,21000000.0
2008-07-17 22:29:00,0.7923,0.7923,0.7922,0.79225,65500000.0
2008-07-17 22:30:00,0.79225,0.7924,0.79225,0.79235,51000000.0
2008-07-17 22:31:00,0.79235,0.7924,0.7922,0.79235,49300000.0
2008-07-17 22:32:00,0.79235,0.7924,0.7923,0.7924,46200000.0
2008-07-17 22:33:00,0.7924,0.79245,0.7922,0.7922,31600000.0
2008-07-17 22:34:00,0.7922,0.7924,0.79215,0.7922,84500000.0
2008-07-17 22:35:00,0.79225,0.7923,0.7922,0.79225,18600000.0
2008-07-17 22:36:00,0.79225,0.7923,0.79215,0.79215,38200000.0
2008-07-17 22:37:00,0.7921,0.7922,0.79195,0.79205,93900000.0
2008-07-17 22:38:00,0.792,0.7921,0.7919,0.79195,63600000.0
2008-07-17 22:39:00,0.79195,0.792,0.79185,0.79185,51600000.0
2008-07-17 22:40:00,0.7918,0.7919,0.7917,0.7918,42700000.0
2008-07-17 22:41:00,0.7918,0.79185,0.79165,0.79175,120400000.0
2008-07-17 22:42:00,0.79175,0.79195,0.79165,0.79175,92100000.0
2008-07-17 22:43:00,0.79175,0.7918,0.79165,0.7917,33600000.0
2008-07-17 22:44:00,0.7917,0.7917,0.79155,0.7916,65400000.0
2008-07-17 22:45:00,0.7916,0.7917,0.79155,0.79155,35600000.0
2008-07-17 22:46:00,0.79155,0.7916,0.79145,0.79145,220600000.0
2008-07-17 22:47:00,0.7915,0.79155,0.79135,0.7914,283700000.0
2008-07-17 22:48:00,0.7914,0.79155,0.79135,0.7915,68100000.0
2008-07-17 22:49:00,0.7915,0.79155,0.79145,0.79155,18000000.0
2008-07-17 22:50:00,0.7916,0.79165,0.79155,0.79155,21000000.0
2008-07-17 22:51:00,0.79165,0.79165,0.79155,0.7916,99500000.0
2008-07-17 22:52:00,0.7916,0.7916,0.7915,0.7916,34700000.0
2008-07-17 22:53:00,0.7916,0.7916,0.7915,0.7916,17200000.0
2008-07-17 22:54:00,0.7916,0.7916,0.7914,0.7914,54100000.0
2008-07-17 22:55:00,0.79145,0.7915,0.79145,0.79145,12000000.0
2008-07-17 22:56:00,0.79145,0.7915,0.79145,0.7915,11000000.0
2008-07-17 22:57:00,0.7915,0.79155,0.7915,0.79155,9000000.0
2008-07-17 22:58:00,0.7915,0.79155,0.79145,0.79155,48400000.0
2008-07-17 22:59:00,0.79155,0.79155,0.7914,0.79145,33600000.0
2008-07-17 23:00:00,0.7914,0.7915,0.7914,0.7914,80000000.0
2008-07-17 23:01:00,0.7914,0.7915,0.7914,0.7915,103500004.0
2008-07-17 23:02:00,0.79155,0.7916,0.79155,0.79155,3000000.0
2008-07-17 23:03:00,0.7915,0.79155,0.7915,0.7915,25400000.0
2008-07-17 23:04:00,0.79155,0.79165,0.7915,0.7916,8000000.0
2008-07-17 23:05:00,0.79155,0.7916,0.79145,0.7916,42400002.0
2008-07-17 23:06:00,0.79165,0.79165,0.79155,0.7916,6000000.0
2008-07-17 23:07:00,0.79165,0.79165,0.79165,0.79165,1000000.0
2008-07-17 23:08:00,0.7917,0.7917,0.79165,0.7917,3000000.0
2008-07-17 23:09:00,0.79165,0.7917,0.79165,0.79165,5300000.0
2008-07-17 23:10:00,0.79165,0.79165,0.7916,0.7916,3300000.0
2008-07-17 23:11:00,0.79155,0.7916,0.79155,0.7916,2000000.0
2008-07-17 23:12:00,0.79165,0.79165,0.7916,0.7916,2000000.0
2008-07-17 23:13:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-07-17 23:14:00,0.7915,0.7916,0.7915,0.79155,13700000.0
2008-07-17 23:15:00,0.7916,0.7916,0.7915,0.79155,12100000.0
2008-07-17 23:16:00,0.79145,0.79163,0.79138,0.79151,97300000.0
2008-07-17 23:17:00,0.79155,0.7916,0.7915,0.7915,8900000.0
2008-07-17 23:18:00,0.7915,0.79155,0.7915,0.79155,8900000.0
2008-07-17 23:19:00,0.7916,0.7918,0.7916,0.7917,31900000.0
2008-07-17 23:20:00,0.79175,0.79195,0.79165,0.7919,62700000.0
2008-07-17 23:21:00,0.7919,0.792,0.7918,0.792,22600000.0
2008-07-17 23:22:00,0.792,0.79205,0.792,0.792,12100000.0
2008-07-17 23:23:00,0.792,0.792,0.792,0.792,11400000.0
2008-07-17 23:24:00,0.792,0.792,0.792,0.792,3000000.0
2008-07-17 23:25:00,0.792,0.7921,0.792,0.7921,13400000.0
2008-07-17 23:26:00,0.7921,0.7923,0.79205,0.7923,23400000.0
2008-07-17 23:27:00,0.7923,0.7926,0.7923,0.7926,44700000.0
2008-07-17 23:28:00,0.7926,0.7927,0.7924,0.7927,87000000.0
2008-07-17 23:29:00,0.79265,0.7928,0.7926,0.7928,31900000.0
2008-07-17 23:30:00,0.79275,0.7928,0.7927,0.79275,25400000.0
2008-07-17 23:31:00,0.7927,0.7927,0.79245,0.7926,32100000.0
2008-07-17 23:32:00,0.7926,0.79275,0.7926,0.79275,12100000.0
2008-07-17 23:33:00,0.7927,0.7927,0.7925,0.79255,8400000.0
2008-07-17 23:34:00,0.7926,0.79275,0.7926,0.79265,7300000.0
2008-07-17 23:35:00,0.7926,0.79275,0.79255,0.79275,5000000.0
2008-07-17 23:36:00,0.79285,0.7929,0.7927,0.7927,13300000.0
2008-07-17 23:37:00,0.79265,0.7929,0.79265,0.79275,21800000.0
2008-07-17 23:38:00,0.7928,0.7928,0.7927,0.7927,8000000.0
2008-07-17 23:39:00,0.7927,0.7927,0.7925,0.7925,73700001.0
2008-07-17 23:40:00,0.7925,0.79265,0.7925,0.7926,57000000.0
2008-07-17 23:41:00,0.7926,0.7928,0.79255,0.7927,18000000.0
2008-07-17 23:42:00,0.79272,0.79277,0.79269,0.79269,18300000.0
2008-07-17 23:43:00,0.7927,0.7927,0.79265,0.79265,3000000.0
2008-07-17 23:44:00,0.7926,0.7926,0.7926,0.7926,5000000.0
2008-07-17 23:45:00,0.79255,0.7926,0.79255,0.7926,3000000.0
2008-07-17 23:46:00,0.79255,0.7929,0.7925,0.7927,152500000.0
2008-07-17 23:47:00,0.7927,0.79285,0.79255,0.79285,57000000.0
2008-07-17 23:48:00,0.7929,0.79295,0.7928,0.7928,32200000.0
2008-07-17 23:49:00,0.7928,0.793,0.7928,0.79295,44500000.0
2008-07-17 23:50:00,0.793,0.793,0.79295,0.79295,20200000.0
2008-07-17 23:51:00,0.7929,0.7929,0.7929,0.7929,11700000.0
2008-07-17 23:52:00,0.79285,0.7929,0.79285,0.7929,4800000.0
2008-07-17 23:53:00,0.7928,0.7929,0.7928,0.7929,38200000.0
2008-07-17 23:54:00,0.79285,0.79295,0.79285,0.7929,31000000.0
2008-07-17 23:55:00,0.79295,0.79295,0.7929,0.79295,19800000.0
2008-07-17 23:56:00,0.79295,0.79295,0.7929,0.7929,3800000.0
2008-07-17 23:57:00,0.79285,0.793,0.79285,0.79295,21400000.0
2008-07-17 23:58:00,0.79295,0.7931,0.7929,0.79305,143300000.0
2008-07-17 23:59:00,0.793,0.7932,0.793,0.7932,44900000.0
2008-07-18 00:00:00,0.7932,0.79325,0.7932,0.7932,61800000.0
2008-07-18 00:01:00,0.7932,0.7934,0.7932,0.79325,31100000.0
2008-07-18 00:02:00,0.7932,0.7932,0.7931,0.79315,35600000.0
2008-07-18 00:03:00,0.79315,0.7932,0.7931,0.7931,91100000.0
2008-07-18 00:04:00,0.7931,0.7931,0.7931,0.7931,21300000.0
2008-07-18 00:05:00,0.7931,0.7931,0.793,0.793,26500000.0
2008-07-18 00:06:00,0.793,0.793,0.793,0.793,9600000.0
2008-07-18 00:07:00,0.793,0.7932,0.793,0.793,44900000.0
2008-07-18 00:08:00,0.79305,0.7931,0.79305,0.7931,18000000.0
2008-07-18 00:09:00,0.79305,0.79305,0.793,0.793,39200000.0
2008-07-18 00:10:00,0.79305,0.79305,0.793,0.79305,36100000.0
2008-07-18 00:11:00,0.793,0.79305,0.793,0.79305,40200000.0
2008-07-18 00:12:00,0.793,0.79305,0.793,0.79305,12600000.0
2008-07-18 00:13:00,0.79295,0.793,0.79295,0.793,9800000.0
2008-07-18 00:14:00,0.793,0.7932,0.793,0.79315,97500000.0
2008-07-18 00:15:00,0.79315,0.7932,0.7931,0.79315,64100000.0
2008-07-18 00:16:00,0.79315,0.79325,0.79315,0.79325,29600000.0
2008-07-18 00:17:00,0.7932,0.7933,0.7932,0.7933,32100000.0
2008-07-18 00:18:00,0.7933,0.79335,0.7932,0.79325,22000000.0
2008-07-18 00:19:00,0.7933,0.7933,0.7932,0.7932,23400000.0
2008-07-18 00:20:00,0.79325,0.7933,0.79325,0.79325,88600000.0
2008-07-18 00:21:00,0.79325,0.7933,0.79325,0.7933,18200000.0
2008-07-18 00:22:00,0.7933,0.7933,0.79305,0.79325,28000000.0
2008-07-18 00:23:00,0.79325,0.79325,0.7932,0.79325,135500000.0
2008-07-18 00:24:00,0.7932,0.79325,0.7932,0.79325,57100000.0
2008-07-18 00:25:00,0.7932,0.79335,0.7932,0.7932,146200000.0
2008-07-18 00:26:00,0.7932,0.79325,0.7932,0.79325,38400000.0
2008-07-18 00:27:00,0.79325,0.7934,0.79325,0.7934,80600000.0
2008-07-18 00:28:00,0.7934,0.7934,0.7933,0.7934,45200000.0
2008-07-18 00:29:00,0.7933,0.7934,0.7933,0.7933,86700000.0
2008-07-18 00:30:00,0.7933,0.7934,0.7933,0.7934,31100000.0
2008-07-18 00:31:00,0.7934,0.7934,0.7934,0.7934,3200000.0
2008-07-18 00:32:00,0.7934,0.7934,0.7934,0.7934,24700000.0
2008-07-18 00:33:00,0.7934,0.7934,0.7934,0.7934,15100000.0
2008-07-18 00:34:00,0.7934,0.79345,0.7934,0.79345,115600000.0
2008-07-18 00:35:00,0.79345,0.79345,0.7934,0.7934,68300000.0
2008-07-18 00:36:00,0.7934,0.7934,0.7934,0.7934,61100000.0
2008-07-18 00:37:00,0.7934,0.7934,0.7933,0.7933,25800000.0
2008-07-18 00:38:00,0.7933,0.7933,0.7933,0.7933,9600000.0
2008-07-18 00:39:00,0.7933,0.7933,0.7933,0.7933,9600000.0
2008-07-18 00:40:00,0.7933,0.7933,0.7933,0.7933,7500000.0
2008-07-18 00:41:00,0.7933,0.7934,0.7932,0.7934,54700000.0
2008-07-18 00:42:00,0.7933,0.7934,0.7933,0.7934,67100000.0
2008-07-18 00:43:00,0.7934,0.79345,0.7934,0.79345,72600000.0
2008-07-18 00:44:00,0.79345,0.79345,0.7934,0.79345,101300000.0
2008-07-18 00:45:00,0.7935,0.7935,0.7935,0.7935,133200000.0
2008-07-18 00:46:00,0.7935,0.7935,0.7935,0.7935,90600000.0
2008-07-18 00:47:00,0.79345,0.7935,0.7934,0.7935,49900000.0
2008-07-18 00:48:00,0.7935,0.7935,0.7934,0.7935,258200000.0
2008-07-18 00:49:00,0.7935,0.7935,0.7935,0.7935,51100000.0
2008-07-18 00:50:00,0.7935,0.79355,0.7935,0.7935,97600000.0
2008-07-18 00:51:00,0.7935,0.7936,0.7935,0.7936,63300000.0
2008-07-18 00:52:00,0.7936,0.7936,0.79355,0.7936,38600000.0
2008-07-18 00:53:00,0.79355,0.7936,0.7935,0.79355,86300000.0
2008-07-18 00:54:00,0.79355,0.79355,0.7935,0.79355,132400000.0
2008-07-18 00:55:00,0.7935,0.79355,0.7935,0.79355,111100000.0
2008-07-18 00:56:00,0.79355,0.79375,0.79355,0.7936,123000000.0
2008-07-18 00:57:00,0.7936,0.7936,0.7936,0.7936,237500000.0
2008-07-18 00:58:00,0.7936,0.7936,0.7936,0.7936,132900000.0
2008-07-18 00:59:00,0.7936,0.7936,0.7935,0.7935,121900000.0
2008-07-18 01:00:00,0.7935,0.7935,0.79345,0.7935,30600000.0
2008-07-18 01:01:00,0.7935,0.7935,0.7935,0.7935,19400000.0
2008-07-18 01:02:00,0.7935,0.7935,0.79345,0.7935,14600000.0
2008-07-18 01:03:00,0.7935,0.7935,0.79345,0.7935,20000000.0
2008-07-18 01:04:00,0.7935,0.7935,0.7935,0.7935,33100000.0
2008-07-18 01:05:00,0.7935,0.7935,0.79345,0.7935,60000000.0
2008-07-18 01:06:00,0.79345,0.7935,0.79345,0.79345,11700000.0
2008-07-18 01:07:00,0.7935,0.7935,0.7935,0.7935,16500000.0
2008-07-18 01:08:00,0.79341,0.79344,0.79326,0.79341,57300000.0
2008-07-18 01:09:00,0.7935,0.7935,0.79345,0.79345,9600000.0
2008-07-18 01:10:00,0.79345,0.79345,0.79345,0.79345,2800000.0
2008-07-18 01:11:00,0.79345,0.79345,0.7934,0.7934,67500000.0
2008-07-18 01:12:00,0.7934,0.7935,0.7934,0.7935,132500000.0
2008-07-18 01:13:00,0.7935,0.7935,0.7934,0.7934,84800000.0
2008-07-18 01:14:00,0.7934,0.7934,0.7934,0.7934,30600000.0
2008-07-18 01:15:00,0.7934,0.79345,0.7934,0.79345,41600000.0
2008-07-18 01:16:00,0.7936,0.7936,0.79345,0.7935,76600000.0
2008-07-18 01:17:00,0.79355,0.79365,0.7935,0.7935,64100000.0
2008-07-18 01:18:00,0.7935,0.79355,0.7935,0.79355,4000000.0
2008-07-18 01:19:00,0.79339,0.79353,0.79335,0.79353,31400000.0
2008-07-18 01:20:00,0.7935,0.7935,0.7935,0.7935,10400000.0
2008-07-18 01:21:00,0.79355,0.79355,0.79355,0.79355,1000000.0
2008-07-18 01:22:00,0.7935,0.79355,0.7935,0.7935,20900000.0
2008-07-18 01:23:00,0.7935,0.7937,0.79345,0.79355,32000000.0
2008-07-18 01:24:00,0.7938,0.7938,0.7935,0.7935,71500000.0
2008-07-18 01:25:00,0.79355,0.79355,0.7935,0.7935,43800000.0
2008-07-18 01:26:00,0.79355,0.79355,0.7935,0.79355,8300000.0
2008-07-18 01:27:00,0.79355,0.79355,0.79355,0.79355,2000000.0
2008-07-18 01:28:00,0.7935,0.7935,0.7935,0.7935,37200000.0
2008-07-18 01:29:00,0.7936,0.7936,0.79355,0.79355,11500000.0
2008-07-18 01:30:00,0.7936,0.7936,0.79355,0.79355,3800000.0
2008-07-18 01:31:00,0.79355,0.79355,0.79355,0.79355,30600000.0
2008-07-18 01:32:00,0.79355,0.7936,0.79355,0.7936,18300000.0
2008-07-18 01:33:00,0.7936,0.7936,0.7936,0.7936,44300000.0
2008-07-18 01:34:00,0.7936,0.7936,0.79355,0.79355,16800000.0
2008-07-18 01:35:00,0.7936,0.7936,0.79355,0.79355,29800000.0
2008-07-18 01:36:00,0.79355,0.79355,0.7935,0.79355,43200000.0
2008-07-18 01:37:00,0.79355,0.79355,0.7935,0.7935,33200000.0
2008-07-18 01:38:00,0.7935,0.7935,0.7935,0.7935,279100000.0
2008-07-18 01:39:00,0.7935,0.7935,0.7935,0.7935,56400000.0
2008-07-18 01:40:00,0.7935,0.7935,0.7935,0.7935,20800000.0
2008-07-18 01:41:00,0.7935,0.7935,0.7935,0.7935,24000000.0
2008-07-18 01:42:00,0.7935,0.7935,0.7935,0.7935,22400000.0
2008-07-18 01:43:00,0.7935,0.7935,0.79345,0.7935,6600000.0
2008-07-18 01:44:00,0.79345,0.79345,0.79345,0.79345,1400000.0
2008-07-18 01:45:00,0.7935,0.7935,0.79345,0.7935,3400000.0
2008-07-18 01:46:00,0.79345,0.7935,0.79345,0.7935,2400000.0
2008-07-18 01:47:00,0.79345,0.7935,0.79345,0.7935,3500000.0
2008-07-18 01:48:00,0.79344,0.7935,0.7934,0.7935,64700000.0
2008-07-18 01:49:00,0.79345,0.7935,0.79345,0.7935,4700000.0
2008-07-18 01:50:00,0.79345,0.7935,0.79345,0.7935,34500000.0
2008-07-18 01:51:00,0.7935,0.7935,0.7935,0.7935,8000000.0
2008-07-18 01:52:00,0.79342,0.7936,0.79336,0.79355,97500000.0
2008-07-18 01:53:00,0.7935,0.7935,0.7935,0.7935,20400000.0
2008-07-18 01:54:00,0.7935,0.7935,0.7935,0.7935,34400000.0
2008-07-18 01:55:00,0.7935,0.7935,0.7935,0.7935,5900000.0
2008-07-18 01:56:00,0.7935,0.7935,0.7935,0.7935,5900000.0
2008-07-18 01:57:00,0.7935,0.7935,0.7935,0.7935,17200000.0
2008-07-18 01:58:00,0.7935,0.7935,0.7935,0.7935,11300000.0
2008-07-18 01:59:00,0.7935,0.79355,0.7935,0.79355,146200000.0
2008-07-18 02:00:00,0.79355,0.7936,0.7935,0.7936,122100000.0
2008-07-18 02:01:00,0.7936,0.7936,0.79355,0.79355,28200000.0
2008-07-18 02:02:00,0.79355,0.79355,0.7935,0.7935,27600000.0
2008-07-18 02:03:00,0.7935,0.7935,0.7935,0.7935,59900000.0
2008-07-18 02:04:00,0.7935,0.7935,0.7935,0.7935,78500000.0
2008-07-18 02:05:00,0.79355,0.7936,0.7935,0.79355,163400000.0
2008-07-18 02:06:00,0.79355,0.7936,0.7935,0.79355,78800000.0
2008-07-18 02:07:00,0.79355,0.79355,0.7935,0.7935,309100000.0
2008-07-18 02:08:00,0.7935,0.79355,0.7935,0.7935,153500000.0
2008-07-18 02:09:00,0.7935,0.7935,0.7935,0.7935,127400000.0
2008-07-18 02:10:00,0.7935,0.7935,0.7935,0.7935,60600000.0
2008-07-18 02:11:00,0.7935,0.79355,0.7935,0.7935,258400000.0
2008-07-18 02:12:00,0.79345,0.79355,0.79345,0.7935,116500000.0
2008-07-18 02:13:00,0.7935,0.7935,0.79345,0.7935,99200000.0
2008-07-18 02:14:00,0.7935,0.7935,0.79335,0.79345,220700001.0
2008-07-18 02:15:00,0.79345,0.79345,0.7933,0.79335,202200000.0
2008-07-18 02:16:00,0.79335,0.7934,0.7933,0.79335,106700001.0
2008-07-18 02:17:00,0.79335,0.7934,0.79335,0.79335,23700000.0
2008-07-18 02:18:00,0.79335,0.7934,0.79335,0.7934,149300000.0
2008-07-18 02:19:00,0.7934,0.7936,0.7934,0.79345,224300000.0
2008-07-18 02:20:00,0.79345,0.79345,0.7933,0.7933,42100000.0
2008-07-18 02:21:00,0.7933,0.7934,0.7933,0.7933,58500000.0
2008-07-18 02:22:00,0.7933,0.7933,0.7933,0.7933,75400000.0
2008-07-18 02:23:00,0.7933,0.7933,0.7933,0.7933,22300000.0
2008-07-18 02:24:00,0.7933,0.7933,0.7933,0.7933,18600000.0
2008-07-18 02:25:00,0.7933,0.7933,0.79315,0.7932,388799998.0
2008-07-18 02:26:00,0.79315,0.7932,0.79315,0.7932,61600000.0
2008-07-18 02:27:00,0.7932,0.7932,0.79315,0.79315,141800000.0
2008-07-18 02:28:00,0.79315,0.7932,0.7927,0.79275,433000000.0
2008-07-18 02:29:00,0.7927,0.79295,0.7927,0.7928,112800000.0
2008-07-18 02:30:00,0.7928,0.79305,0.79275,0.79305,263800000.0
2008-07-18 02:31:00,0.7931,0.7931,0.793,0.7931,68500000.0
2008-07-18 02:32:00,0.7931,0.7931,0.79295,0.793,485600000.0
2008-07-18 02:33:00,0.793,0.7931,0.79295,0.79295,216700000.0
2008-07-18 02:34:00,0.79295,0.793,0.79285,0.793,108800000.0
2008-07-18 02:35:00,0.793,0.793,0.79285,0.7929,104900000.0
2008-07-18 02:36:00,0.7929,0.79295,0.7929,0.79295,77400000.0
2008-07-18 02:37:00,0.79295,0.79305,0.79285,0.7929,130700000.0
2008-07-18 02:38:00,0.7929,0.7931,0.7929,0.793,226700000.0
2008-07-18 02:39:00,0.793,0.7931,0.79295,0.79295,161700000.0
2008-07-18 02:40:00,0.793,0.7931,0.793,0.793,167100000.0
2008-07-18 02:41:00,0.793,0.79305,0.7929,0.79295,185800000.0
2008-07-18 02:42:00,0.79295,0.7931,0.7929,0.793,279700000.0
2008-07-18 02:43:00,0.793,0.79305,0.793,0.793,454700000.0
2008-07-18 02:44:00,0.79305,0.79305,0.793,0.79305,134300000.0
2008-07-18 02:45:00,0.79305,0.79315,0.79305,0.79315,125100000.0
2008-07-18 02:46:00,0.7932,0.7932,0.7931,0.7932,90700000.0
2008-07-18 02:47:00,0.79315,0.79315,0.79305,0.7931,108200000.0
2008-07-18 02:48:00,0.7931,0.7931,0.79285,0.79295,237900000.0
2008-07-18 02:49:00,0.79295,0.793,0.7929,0.793,102400000.0
2008-07-18 02:50:00,0.793,0.793,0.7929,0.79295,48700000.0
2008-07-18 02:51:00,0.79295,0.79305,0.79295,0.793,199600000.0
2008-07-18 02:52:00,0.793,0.793,0.79285,0.7929,206600000.0
2008-07-18 02:53:00,0.79285,0.793,0.79285,0.793,121900000.0
2008-07-18 02:54:00,0.793,0.79325,0.793,0.79325,180500000.0
2008-07-18 02:55:00,0.79325,0.7933,0.79295,0.79295,93400000.0
2008-07-18 02:56:00,0.79295,0.79295,0.7928,0.7928,135700000.0
2008-07-18 02:57:00,0.7928,0.7929,0.7928,0.7928,292000000.0
2008-07-18 02:58:00,0.79285,0.79285,0.79265,0.79265,313200000.0
2008-07-18 02:59:00,0.7927,0.79285,0.79265,0.7928,71100000.0
2008-07-18 03:00:00,0.7928,0.7928,0.79275,0.7928,117000000.0
2008-07-18 03:01:00,0.7928,0.7928,0.7928,0.7928,91900000.0
2008-07-18 03:02:00,0.7928,0.7928,0.79265,0.7927,130100000.0
2008-07-18 03:03:00,0.7927,0.7928,0.7926,0.79265,111300000.0
2008-07-18 03:04:00,0.7927,0.7928,0.79265,0.7928,55300000.0
2008-07-18 03:05:00,0.79275,0.7928,0.79275,0.7928,155400000.0
2008-07-18 03:06:00,0.7928,0.7929,0.7928,0.7928,129600000.0
2008-07-18 03:07:00,0.7928,0.79285,0.7927,0.79275,305900000.0
2008-07-18 03:08:00,0.79275,0.7928,0.7927,0.79275,85000000.0
2008-07-18 03:09:00,0.79275,0.7928,0.79275,0.7928,463400000.0
2008-07-18 03:10:00,0.7928,0.7928,0.79275,0.7928,299400000.0
2008-07-18 03:11:00,0.7928,0.7928,0.7928,0.7928,88600000.0
2008-07-18 03:12:00,0.7928,0.79285,0.7928,0.7928,368099997.0
2008-07-18 03:13:00,0.7928,0.7929,0.7928,0.7928,380600000.0
2008-07-18 03:14:00,0.7928,0.79285,0.79275,0.7928,87800000.0
2008-07-18 03:15:00,0.7928,0.7928,0.79275,0.7928,100200000.0
2008-07-18 03:16:00,0.7928,0.79285,0.7928,0.7928,38800000.0
2008-07-18 03:17:00,0.7928,0.7928,0.7928,0.7928,16000000.0
2008-07-18 03:18:00,0.7928,0.79285,0.7928,0.7928,310200007.0
2008-07-18 03:19:00,0.7928,0.79285,0.7928,0.7928,878700001.0
2008-07-18 03:20:00,0.7928,0.7928,0.7928,0.7928,522499997.0
2008-07-18 03:21:00,0.7928,0.7928,0.7927,0.7927,189700000.0
2008-07-18 03:22:00,0.7927,0.7927,0.7926,0.79265,120800000.0
2008-07-18 03:23:00,0.79265,0.7927,0.79255,0.7927,83600000.0
2008-07-18 03:24:00,0.79265,0.7927,0.79255,0.7926,170600000.0
2008-07-18 03:25:00,0.7926,0.7927,0.7926,0.79265,139000000.0
2008-07-18 03:26:00,0.79265,0.79275,0.7926,0.7926,214900000.0
2008-07-18 03:27:00,0.7926,0.7926,0.7925,0.7925,343700000.0
2008-07-18 03:28:00,0.7925,0.79265,0.7925,0.79265,139600000.0
2008-07-18 03:29:00,0.79265,0.79275,0.7926,0.79275,55000000.0
2008-07-18 03:30:00,0.79275,0.7928,0.7927,0.7927,72700000.0
2008-07-18 03:31:00,0.79275,0.79295,0.79275,0.79295,49100000.0
2008-07-18 03:32:00,0.79295,0.793,0.79285,0.79295,88400000.0
2008-07-18 03:33:00,0.79295,0.793,0.7929,0.7929,20900000.0
2008-07-18 03:34:00,0.7929,0.7929,0.7928,0.7928,126800000.0
2008-07-18 03:35:00,0.79285,0.79285,0.79285,0.79285,20800000.0
2008-07-18 03:36:00,0.79285,0.79285,0.7928,0.7928,53000000.0
2008-07-18 03:37:00,0.79285,0.79285,0.7928,0.79285,29100000.0
2008-07-18 03:38:00,0.79285,0.79285,0.79285,0.79285,21400000.0
2008-07-18 03:39:00,0.79285,0.79285,0.79285,0.79285,56600000.0
2008-07-18 03:40:00,0.79285,0.79285,0.79285,0.79285,25700000.0
2008-07-18 03:41:00,0.7929,0.7929,0.7929,0.7929,16000000.0
2008-07-18 03:42:00,0.7929,0.7929,0.7929,0.7929,3700000.0
2008-07-18 03:43:00,0.7929,0.79305,0.7929,0.793,88900000.0
2008-07-18 03:44:00,0.793,0.793,0.79295,0.793,18800000.0
2008-07-18 03:45:00,0.793,0.79305,0.793,0.793,44000000.0
2008-07-18 03:46:00,0.793,0.793,0.793,0.793,47400000.0
2008-07-18 03:47:00,0.793,0.7932,0.793,0.79315,81100000.0
2008-07-18 03:48:00,0.7932,0.7932,0.7932,0.7932,2000000.0
2008-07-18 03:49:00,0.79315,0.7932,0.79315,0.79315,45500000.0
2008-07-18 03:50:00,0.79315,0.79325,0.79315,0.7932,65300000.0
2008-07-18 03:51:00,0.79325,0.7933,0.79315,0.79315,91600000.0
2008-07-18 03:52:00,0.79315,0.7932,0.79315,0.7932,41800000.0
2008-07-18 03:53:00,0.7932,0.7933,0.79315,0.79325,88100000.0
2008-07-18 03:54:00,0.79325,0.79325,0.7932,0.7932,111400000.0
2008-07-18 03:55:00,0.7932,0.79325,0.7932,0.79325,21700000.0
2008-07-18 03:56:00,0.79325,0.79325,0.7932,0.7932,18400000.0
2008-07-18 03:57:00,0.7932,0.79325,0.7932,0.79325,41600000.0
2008-07-18 03:58:00,0.79325,0.79325,0.7932,0.7932,100100000.0
2008-07-18 03:59:00,0.7932,0.7933,0.7932,0.7933,117800000.0
2008-07-18 04:00:00,0.7933,0.7933,0.7931,0.7932,254600000.0
2008-07-18 04:01:00,0.79325,0.79325,0.7932,0.7932,95000000.0
2008-07-18 04:02:00,0.79325,0.79325,0.79315,0.79315,74400000.0
2008-07-18 04:03:00,0.7932,0.79325,0.79315,0.79315,136600000.0
2008-07-18 04:04:00,0.7932,0.7932,0.79315,0.79315,41600000.0
2008-07-18 04:05:00,0.79315,0.79315,0.79315,0.79315,2800000.0
2008-07-18 04:06:00,0.79315,0.79315,0.79315,0.79315,2000000.0
2008-07-18 04:07:00,0.79315,0.7932,0.79315,0.79315,55500000.0
2008-07-18 04:08:00,0.79315,0.79315,0.79305,0.79305,69000000.0
2008-07-18 04:09:00,0.7931,0.7932,0.7931,0.7932,21800000.0
2008-07-18 04:10:00,0.7932,0.7932,0.79315,0.7932,17700000.0
2008-07-18 04:11:00,0.79325,0.7933,0.7932,0.79325,71700000.0
2008-07-18 04:12:00,0.79325,0.79325,0.7932,0.79325,48800000.0
2008-07-18 04:13:00,0.79325,0.7933,0.79325,0.79325,14900000.0
2008-07-18 04:14:00,0.79325,0.79325,0.79325,0.79325,12900000.0
2008-07-18 04:15:00,0.7932,0.7933,0.7932,0.7932,93600000.0
2008-07-18 04:16:00,0.7932,0.79325,0.79315,0.7932,118900000.0
2008-07-18 04:17:00,0.7932,0.7932,0.79315,0.79315,98800000.0
2008-07-18 04:18:00,0.7932,0.7932,0.7932,0.7932,41100000.0
2008-07-18 04:19:00,0.7932,0.7932,0.79315,0.79315,33100000.0
2008-07-18 04:20:00,0.79315,0.7933,0.79315,0.79325,142000000.0
2008-07-18 04:21:00,0.79325,0.7934,0.7932,0.7934,279300000.0
2008-07-18 04:22:00,0.79335,0.79335,0.79325,0.79325,33300000.0
2008-07-18 04:23:00,0.79325,0.7933,0.79325,0.7933,78700000.0
2008-07-18 04:24:00,0.79325,0.79345,0.79325,0.79335,121600000.0
2008-07-18 04:25:00,0.79335,0.7936,0.79335,0.7935,379200000.0
2008-07-18 04:26:00,0.7935,0.7936,0.7935,0.79355,178500000.0
2008-07-18 04:27:00,0.79355,0.7936,0.7935,0.7935,33800000.0
2008-07-18 04:28:00,0.7935,0.79355,0.7935,0.7935,129200000.0
2008-07-18 04:29:00,0.7935,0.79355,0.7935,0.7935,109800000.0
2008-07-18 04:30:00,0.7935,0.7935,0.7935,0.7935,36000000.0
2008-07-18 04:31:00,0.79355,0.79355,0.79355,0.79355,14400000.0
2008-07-18 04:32:00,0.7935,0.7935,0.7935,0.7935,24000000.0
2008-07-18 04:33:00,0.7935,0.7935,0.7935,0.7935,135400000.0
2008-07-18 04:34:00,0.7935,0.7935,0.7935,0.7935,50300000.0
2008-07-18 04:35:00,0.7935,0.7935,0.7935,0.7935,8200000.0
2008-07-18 04:36:00,0.7935,0.79355,0.7935,0.79355,72600000.0
2008-07-18 04:37:00,0.79355,0.79355,0.79355,0.79355,5500000.0
2008-07-18 04:38:00,0.79355,0.79355,0.7935,0.7935,17600000.0
2008-07-18 04:39:00,0.7935,0.7935,0.7935,0.7935,19800000.0
2008-07-18 04:40:00,0.7935,0.79355,0.7934,0.7934,31800000.0
2008-07-18 04:41:00,0.7934,0.7934,0.79335,0.79335,7700000.0
2008-07-18 04:42:00,0.79335,0.79345,0.79335,0.79345,41800000.0
2008-07-18 04:43:00,0.79345,0.79345,0.79335,0.79335,161400000.0
2008-07-18 04:44:00,0.7934,0.79345,0.79335,0.79345,90700000.0
2008-07-18 04:45:00,0.79345,0.79345,0.79335,0.79345,44800000.0
2008-07-18 04:46:00,0.79345,0.79345,0.79345,0.79345,7800000.0
2008-07-18 04:47:00,0.79345,0.79345,0.79335,0.7934,82900000.0
2008-07-18 04:48:00,0.7934,0.79345,0.79335,0.79335,31700000.0
2008-07-18 04:49:00,0.79335,0.79345,0.79335,0.7934,23300000.0
2008-07-18 04:50:00,0.7934,0.7934,0.7934,0.7934,25100000.0
2008-07-18 04:51:00,0.7934,0.7935,0.7934,0.7934,21700000.0
2008-07-18 04:52:00,0.7934,0.7934,0.7934,0.7934,8900000.0
2008-07-18 04:53:00,0.7934,0.79345,0.7934,0.7934,5200000.0
2008-07-18 04:54:00,0.7934,0.7934,0.79335,0.79335,16200000.0
2008-07-18 04:55:00,0.79335,0.79335,0.7933,0.7933,55400000.0
2008-07-18 04:56:00,0.79325,0.79325,0.79325,0.79325,2100000.0
2008-07-18 04:57:00,0.7933,0.7933,0.7932,0.79325,23100000.0
2008-07-18 04:58:00,0.7933,0.79335,0.79325,0.7933,16600000.0
2008-07-18 04:59:00,0.7933,0.7933,0.79325,0.7933,21300000.0
2008-07-18 05:00:00,0.7933,0.7933,0.7932,0.79325,50400000.0
2008-07-18 05:01:00,0.79325,0.79325,0.7932,0.79325,10100000.0
2008-07-18 05:02:00,0.79325,0.79325,0.7932,0.7932,30500000.0
2008-07-18 05:03:00,0.7932,0.7933,0.79315,0.79325,91200000.0
2008-07-18 05:04:00,0.79325,0.79325,0.79315,0.79315,101900000.0
2008-07-18 05:05:00,0.79315,0.7932,0.7931,0.7932,75700000.0
2008-07-18 05:06:00,0.7932,0.79325,0.7932,0.7932,20100000.0
2008-07-18 05:07:00,0.7932,0.7932,0.7932,0.7932,8100000.0
2008-07-18 05:08:00,0.79322,0.79329,0.79303,0.79311,19400000.0
2008-07-18 05:09:00,0.7932,0.7932,0.7932,0.7932,8100000.0
2008-07-18 05:10:00,0.7932,0.7932,0.7932,0.7932,2800000.0
2008-07-18 05:11:00,0.7932,0.79325,0.7932,0.7932,19900000.0
2008-07-18 05:12:00,0.7932,0.7932,0.79315,0.7932,39400000.0
2008-07-18 05:13:00,0.7932,0.7932,0.7932,0.7932,20100000.0
2008-07-18 05:14:00,0.79325,0.7933,0.79325,0.7933,15600000.0
2008-07-18 05:15:00,0.79325,0.7933,0.7932,0.79325,110600000.0
2008-07-18 05:16:00,0.79325,0.7933,0.79325,0.79325,25000000.0
2008-07-18 05:17:00,0.7933,0.79335,0.79325,0.7933,26300000.0
2008-07-18 05:18:00,0.7933,0.7933,0.7933,0.7933,5800000.0
2008-07-18 05:19:00,0.7933,0.7933,0.79325,0.79325,37500000.0
2008-07-18 05:20:00,0.79325,0.7934,0.79325,0.7933,35500000.0
2008-07-18 05:21:00,0.79335,0.79335,0.79335,0.79335,15800000.0
2008-07-18 05:22:00,0.79335,0.79335,0.79335,0.79335,7000000.0
2008-07-18 05:23:00,0.79335,0.79335,0.7933,0.79335,9200000.0
2008-07-18 05:24:00,0.79335,0.79335,0.79335,0.79335,3000000.0
2008-07-18 05:25:00,0.7933,0.79335,0.7933,0.79335,11200000.0
2008-07-18 05:26:00,0.7933,0.7933,0.79315,0.79315,58000000.0
2008-07-18 05:27:00,0.7932,0.7932,0.79315,0.7932,43800000.0
2008-07-18 05:28:00,0.7932,0.7932,0.79315,0.7932,50300000.0
2008-07-18 05:29:00,0.79325,0.7933,0.7932,0.7932,27200000.0
2008-07-18 05:30:00,0.7932,0.7932,0.79315,0.7932,28500000.0
2008-07-18 05:31:00,0.7932,0.7932,0.7931,0.7931,58900000.0
2008-07-18 05:32:00,0.7931,0.7931,0.79305,0.7931,109200000.0
2008-07-18 05:33:00,0.7931,0.7932,0.79305,0.79315,78700000.0
2008-07-18 05:34:00,0.79315,0.79325,0.79315,0.7932,45300000.0
2008-07-18 05:35:00,0.7932,0.79325,0.7932,0.7932,33100000.0
2008-07-18 05:36:00,0.7932,0.79325,0.7932,0.79325,7200000.0
2008-07-18 05:37:00,0.79325,0.7934,0.79325,0.79325,71800000.0
2008-07-18 05:38:00,0.79325,0.7933,0.79325,0.79325,25000000.0
2008-07-18 05:39:00,0.79325,0.7933,0.7932,0.79325,84600000.0
2008-07-18 05:40:00,0.79325,0.79325,0.79325,0.79325,13400000.0
2008-07-18 05:41:00,0.79325,0.79325,0.79305,0.79305,92600000.0
2008-07-18 05:42:00,0.7931,0.79315,0.7931,0.79315,48300000.0
2008-07-18 05:43:00,0.79315,0.79315,0.7931,0.7931,22200000.0
2008-07-18 05:44:00,0.79315,0.79315,0.7931,0.7931,8800000.0
2008-07-18 05:45:00,0.7931,0.79315,0.7931,0.79315,19800000.0
2008-07-18 05:46:00,0.79315,0.79335,0.79315,0.79335,48600000.0
2008-07-18 05:47:00,0.79335,0.79335,0.7931,0.7932,115000000.0
2008-07-18 05:48:00,0.7932,0.7932,0.793,0.79315,103100000.0
2008-07-18 05:49:00,0.79315,0.7933,0.79315,0.7932,58000000.0
2008-07-18 05:50:00,0.79325,0.79325,0.79315,0.7932,91700000.0
2008-07-18 05:51:00,0.79325,0.79325,0.7931,0.79325,54200000.0
2008-07-18 05:52:00,0.79325,0.7933,0.79315,0.7932,40500000.0
2008-07-18 05:53:00,0.7932,0.79325,0.79315,0.7932,43700000.0
2008-07-18 05:54:00,0.7932,0.7932,0.7931,0.7931,22100000.0
2008-07-18 05:55:00,0.79315,0.79315,0.7931,0.7931,8600000.0
2008-07-18 05:56:00,0.7931,0.7931,0.79305,0.7931,51000000.0
2008-07-18 05:57:00,0.7931,0.79315,0.7931,0.79315,28800000.0
2008-07-18 05:58:00,0.79315,0.79315,0.7931,0.79315,37100000.0
2008-07-18 05:59:00,0.79315,0.79315,0.7931,0.7931,31800000.0
2008-07-18 06:00:00,0.79315,0.7932,0.79315,0.7932,58500000.0
2008-07-18 06:01:00,0.7932,0.7932,0.79315,0.7932,25800000.0
2008-07-18 06:02:00,0.7932,0.7932,0.7932,0.7932,8800000.0
2008-07-18 06:03:00,0.79315,0.7932,0.79315,0.7932,46100000.0
2008-07-18 06:04:00,0.7932,0.79335,0.7932,0.79335,23800000.0
2008-07-18 06:05:00,0.79335,0.79345,0.7933,0.79345,60400000.0
2008-07-18 06:06:00,0.79345,0.79345,0.79325,0.79325,64000000.0
2008-07-18 06:07:00,0.7933,0.7933,0.7932,0.7933,29800000.0
2008-07-18 06:08:00,0.7933,0.7933,0.79325,0.7933,27200000.0
2008-07-18 06:09:00,0.79325,0.79335,0.79325,0.7933,19400000.0
2008-07-18 06:10:00,0.7933,0.79335,0.79325,0.79325,28800000.0
2008-07-18 06:11:00,0.79325,0.7933,0.79325,0.7933,17000000.0
2008-07-18 06:12:00,0.7933,0.79335,0.7933,0.79335,16300000.0
2008-07-18 06:13:00,0.79335,0.79335,0.79325,0.79325,11400000.0
2008-07-18 06:14:00,0.7933,0.7933,0.7932,0.7933,51000000.0
2008-07-18 06:15:00,0.7933,0.79335,0.7933,0.79335,11400000.0
2008-07-18 06:16:00,0.79335,0.7934,0.7933,0.79335,48700000.0
2008-07-18 06:17:00,0.79335,0.7935,0.79335,0.7935,7400000.0
2008-07-18 06:18:00,0.7934,0.7935,0.7934,0.7935,15000000.0
2008-07-18 06:19:00,0.7934,0.7935,0.7933,0.79335,42600000.0
2008-07-18 06:20:00,0.79335,0.79335,0.79335,0.79335,11400000.0
2008-07-18 06:21:00,0.79335,0.79335,0.79335,0.79335,12500000.0
2008-07-18 06:22:00,0.79335,0.7934,0.79335,0.79335,45900000.0
2008-07-18 06:23:00,0.79335,0.7935,0.79335,0.79345,90300000.0
2008-07-18 06:24:00,0.79345,0.79345,0.7933,0.79335,79500000.0
2008-07-18 06:25:00,0.79335,0.79335,0.7933,0.7933,24100000.0
2008-07-18 06:26:00,0.7933,0.79335,0.79325,0.7933,27100000.0
2008-07-18 06:27:00,0.79325,0.79335,0.79325,0.7933,78400000.0
2008-07-18 06:28:00,0.7933,0.7933,0.79325,0.79325,18200000.0
2008-07-18 06:29:00,0.79325,0.7933,0.7932,0.7932,26000000.0
2008-07-18 06:30:00,0.7932,0.7934,0.7932,0.7934,91200000.0
2008-07-18 06:31:00,0.7934,0.79385,0.79335,0.79375,293200000.0
2008-07-18 06:32:00,0.79385,0.79385,0.7937,0.7938,80900000.0
2008-07-18 06:33:00,0.7938,0.79385,0.79345,0.79345,144500000.0
2008-07-18 06:34:00,0.79345,0.79355,0.79345,0.79355,71100000.0
2008-07-18 06:35:00,0.79355,0.79355,0.79345,0.79345,96900000.0
2008-07-18 06:36:00,0.7935,0.7936,0.7935,0.7936,56900000.0
2008-07-18 06:37:00,0.7936,0.79365,0.79355,0.79355,67300000.0
2008-07-18 06:38:00,0.79355,0.7937,0.79355,0.7936,94300000.0
2008-07-18 06:39:00,0.7936,0.7936,0.7935,0.79355,56300000.0
2008-07-18 06:40:00,0.7936,0.7936,0.7935,0.7935,52400000.0
2008-07-18 06:41:00,0.7935,0.7935,0.79345,0.7935,25300000.0
2008-07-18 06:42:00,0.7935,0.7937,0.7935,0.7936,73000000.0
2008-07-18 06:43:00,0.79365,0.7937,0.79345,0.79345,51700000.0
2008-07-18 06:44:00,0.79345,0.7936,0.79345,0.7936,142800000.0
2008-07-18 06:45:00,0.7936,0.79365,0.7935,0.7935,78800000.0
2008-07-18 06:46:00,0.79345,0.79355,0.79345,0.79355,19600000.0
2008-07-18 06:47:00,0.7935,0.79365,0.7935,0.79355,100900000.0
2008-07-18 06:48:00,0.7935,0.79355,0.7935,0.7935,49000000.0
2008-07-18 06:49:00,0.79355,0.7936,0.79355,0.7936,14000000.0
2008-07-18 06:50:00,0.7936,0.7936,0.79355,0.7936,22800000.0
2008-07-18 06:51:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-07-18 06:52:00,0.7936,0.79365,0.7936,0.7936,15300000.0
2008-07-18 06:53:00,0.79365,0.79365,0.7936,0.7936,5400000.0
2008-07-18 06:54:00,0.7936,0.7936,0.7936,0.7936,5800000.0
2008-07-18 06:55:00,0.7936,0.79375,0.7936,0.79375,46500000.0
2008-07-18 06:56:00,0.79375,0.7938,0.7937,0.79375,54800000.0
2008-07-18 06:57:00,0.79375,0.7938,0.79375,0.7938,69000000.0
2008-07-18 06:58:00,0.7938,0.7938,0.79375,0.79375,22000000.0
2008-07-18 06:59:00,0.79375,0.7938,0.7937,0.7937,24600000.0
2008-07-18 07:00:00,0.7937,0.7938,0.7936,0.7937,69600000.0
2008-07-18 07:01:00,0.7937,0.79375,0.7937,0.7937,7200000.0
2008-07-18 07:02:00,0.79375,0.79375,0.7937,0.7937,7900000.0
2008-07-18 07:03:00,0.7937,0.79375,0.79365,0.79375,56400000.0
2008-07-18 07:04:00,0.79375,0.7938,0.79375,0.7938,19000000.0
2008-07-18 07:05:00,0.7938,0.7938,0.79375,0.79375,11500000.0
2008-07-18 07:06:00,0.7938,0.79385,0.7938,0.7938,27700000.0
2008-07-18 07:07:00,0.79375,0.7938,0.79375,0.7938,16000000.0
2008-07-18 07:08:00,0.7939,0.79393,0.79369,0.79369,47100000.0
2008-07-18 07:09:00,0.79385,0.79385,0.79385,0.79385,3000000.0
2008-07-18 07:10:00,0.79385,0.79385,0.79385,0.79385,1000000.0
2008-07-18 07:11:00,0.79385,0.79405,0.79385,0.79395,58500000.0
2008-07-18 07:12:00,0.79395,0.79405,0.7939,0.79405,19100000.0
2008-07-18 07:13:00,0.794,0.79405,0.7939,0.794,63300000.0
2008-07-18 07:14:00,0.794,0.794,0.79375,0.79375,125700000.0
2008-07-18 07:15:00,0.79375,0.7938,0.79375,0.7938,70100000.0
2008-07-18 07:16:00,0.79385,0.79385,0.7938,0.7938,45100000.0
2008-07-18 07:17:00,0.7938,0.794,0.7938,0.79395,77500000.0
2008-07-18 07:18:00,0.794,0.794,0.79395,0.79395,11600000.0
2008-07-18 07:19:00,0.7939,0.794,0.7939,0.79395,14400000.0
2008-07-18 07:20:00,0.7939,0.79395,0.7939,0.7939,97000000.0
2008-07-18 07:21:00,0.7939,0.7939,0.79375,0.7938,30000000.0
2008-07-18 07:22:00,0.7938,0.7938,0.7937,0.7937,82600000.0
2008-07-18 07:23:00,0.7937,0.7938,0.7936,0.7938,48500000.0
2008-07-18 07:24:00,0.7938,0.7938,0.79365,0.7937,51100000.0
2008-07-18 07:25:00,0.7937,0.79385,0.7937,0.79385,27600000.0
2008-07-18 07:26:00,0.79385,0.7939,0.7937,0.7937,46300000.0
2008-07-18 07:27:00,0.79375,0.79375,0.79375,0.79375,2000000.0
2008-07-18 07:28:00,0.79375,0.79375,0.79365,0.79375,36500000.0
2008-07-18 07:29:00,0.7937,0.7937,0.7936,0.7936,39000000.0
2008-07-18 07:30:00,0.7936,0.7936,0.7936,0.7936,45700000.0
2008-07-18 07:31:00,0.7936,0.7937,0.7936,0.79365,30800000.0
2008-07-18 07:32:00,0.79365,0.7937,0.7936,0.7936,26800000.0
2008-07-18 07:33:00,0.7936,0.7937,0.7936,0.79365,28000000.0
2008-07-18 07:34:00,0.7936,0.79365,0.79355,0.79365,52900000.0
2008-07-18 07:35:00,0.79365,0.7938,0.79365,0.79375,31800000.0
2008-07-18 07:36:00,0.79375,0.7938,0.79365,0.7938,54500000.0
2008-07-18 07:37:00,0.7938,0.7938,0.7936,0.79365,88100000.0
2008-07-18 07:38:00,0.79365,0.7937,0.79365,0.79365,17600000.0
2008-07-18 07:39:00,0.79365,0.79365,0.79365,0.79365,11200000.0
2008-07-18 07:40:00,0.79365,0.79365,0.79355,0.79355,42600000.0
2008-07-18 07:41:00,0.7936,0.7936,0.79355,0.79355,20900000.0
2008-07-18 07:42:00,0.79355,0.7936,0.7935,0.7936,32500000.0
2008-07-18 07:43:00,0.7936,0.7936,0.79355,0.7936,14700000.0
2008-07-18 07:44:00,0.7936,0.7937,0.79355,0.7937,61300000.0
2008-07-18 07:45:00,0.7937,0.79375,0.7936,0.7937,24900000.0
2008-07-18 07:46:00,0.79365,0.7939,0.79365,0.79375,42500000.0
2008-07-18 07:47:00,0.79375,0.79385,0.79375,0.7938,22800000.0
2008-07-18 07:48:00,0.7938,0.7939,0.79375,0.79375,22800000.0
2008-07-18 07:49:00,0.7938,0.79385,0.79375,0.7938,31600000.0
2008-07-18 07:50:00,0.7938,0.79385,0.79375,0.79375,119200000.0
2008-07-18 07:51:00,0.79375,0.79375,0.7937,0.7937,30000000.0
2008-07-18 07:52:00,0.7937,0.79385,0.7937,0.7938,86700000.0
2008-07-18 07:53:00,0.7938,0.7939,0.79375,0.79385,96200000.0
2008-07-18 07:54:00,0.79385,0.79395,0.7938,0.79395,78900000.0
2008-07-18 07:55:00,0.7939,0.794,0.7939,0.79395,51400000.0
2008-07-18 07:56:00,0.79395,0.79415,0.7939,0.794,129500000.0
2008-07-18 07:57:00,0.7941,0.79445,0.7941,0.7944,383700002.0
2008-07-18 07:58:00,0.7944,0.79445,0.7943,0.79435,202600000.0
2008-07-18 07:59:00,0.79435,0.7947,0.79435,0.79465,216599999.0
2008-07-18 08:00:00,0.7947,0.795,0.7946,0.7948,404400004.0
2008-07-18 08:01:00,0.7948,0.7948,0.7946,0.79475,207600000.0
2008-07-18 08:02:00,0.79475,0.79485,0.7947,0.7948,112200000.0
2008-07-18 08:03:00,0.7948,0.7948,0.79455,0.79455,230300000.0
2008-07-18 08:04:00,0.79455,0.7946,0.7944,0.79455,181400000.0
2008-07-18 08:05:00,0.7945,0.79455,0.79435,0.7944,143500000.0
2008-07-18 08:06:00,0.7944,0.7944,0.79415,0.79415,188100000.0
2008-07-18 08:07:00,0.7942,0.7942,0.79405,0.79415,81200000.0
2008-07-18 08:08:00,0.7941,0.79415,0.79405,0.79405,141400000.0
2008-07-18 08:09:00,0.79405,0.79405,0.79395,0.79405,158200000.0
2008-07-18 08:10:00,0.79405,0.79405,0.794,0.79405,51600000.0
2008-07-18 08:11:00,0.79405,0.79405,0.794,0.79405,71600000.0
2008-07-18 08:12:00,0.79405,0.7942,0.79405,0.7941,25300000.0
2008-07-18 08:13:00,0.7941,0.79455,0.79405,0.79425,168100000.0
2008-07-18 08:14:00,0.7942,0.7943,0.7942,0.79425,51100000.0
2008-07-18 08:15:00,0.7943,0.7943,0.79415,0.79415,56900000.0
2008-07-18 08:16:00,0.7942,0.79425,0.79405,0.79405,85100000.0
2008-07-18 08:17:00,0.7941,0.79415,0.7939,0.79395,167500000.0
2008-07-18 08:18:00,0.7939,0.794,0.79375,0.7938,294300000.0
2008-07-18 08:19:00,0.79385,0.7939,0.7938,0.7938,115600000.0
2008-07-18 08:20:00,0.7938,0.79395,0.7938,0.7939,78600000.0
2008-07-18 08:21:00,0.7939,0.794,0.79385,0.79395,58500000.0
2008-07-18 08:22:00,0.794,0.79405,0.79395,0.794,102100000.0
2008-07-18 08:23:00,0.794,0.79405,0.7939,0.7939,77100000.0
2008-07-18 08:24:00,0.7939,0.7939,0.7934,0.7936,245600000.0
2008-07-18 08:25:00,0.79355,0.79365,0.79345,0.79365,254600001.0
2008-07-18 08:26:00,0.7937,0.7938,0.79365,0.7938,165500000.0
2008-07-18 08:27:00,0.7938,0.794,0.7938,0.7939,191500000.0
2008-07-18 08:28:00,0.7939,0.79425,0.7939,0.7941,254000000.0
2008-07-18 08:29:00,0.79405,0.7941,0.79405,0.79405,57600000.0
2008-07-18 08:30:00,0.794,0.7941,0.794,0.7941,62400000.0
2008-07-18 08:31:00,0.7941,0.7941,0.794,0.7941,76100000.0
2008-07-18 08:32:00,0.79405,0.79415,0.79405,0.7941,51100000.0
2008-07-18 08:33:00,0.7941,0.79425,0.79405,0.7942,123100000.0
2008-07-18 08:34:00,0.7942,0.79445,0.7942,0.7944,115300000.0
2008-07-18 08:35:00,0.7944,0.79455,0.7943,0.79435,151400000.0
2008-07-18 08:36:00,0.79435,0.7945,0.79435,0.79445,131300000.0
2008-07-18 08:37:00,0.79445,0.79445,0.79425,0.79435,90500000.0
2008-07-18 08:38:00,0.79435,0.79435,0.7942,0.79425,118800000.0
2008-07-18 08:39:00,0.79425,0.7943,0.7942,0.79425,52400000.0
2008-07-18 08:40:00,0.79425,0.79425,0.79415,0.79415,36000000.0
2008-07-18 08:41:00,0.79415,0.7943,0.79415,0.79425,86600000.0
2008-07-18 08:42:00,0.79425,0.7945,0.79425,0.7945,78100000.0
2008-07-18 08:43:00,0.7945,0.7945,0.79435,0.79435,56800000.0
2008-07-18 08:44:00,0.79435,0.7945,0.79435,0.7945,48300000.0
2008-07-18 08:45:00,0.79445,0.79445,0.7943,0.7943,80000000.0
2008-07-18 08:46:00,0.7943,0.7943,0.79425,0.79425,58100000.0
2008-07-18 08:47:00,0.79425,0.79435,0.7942,0.79425,108200000.0
2008-07-18 08:48:00,0.79425,0.79445,0.79425,0.79445,71000000.0
2008-07-18 08:49:00,0.79445,0.7945,0.79445,0.7945,65800000.0
2008-07-18 08:50:00,0.7945,0.79455,0.7942,0.79425,83500000.0
2008-07-18 08:51:00,0.79425,0.7944,0.79425,0.7944,66300000.0
2008-07-18 08:52:00,0.7944,0.7944,0.79435,0.7944,45700000.0
2008-07-18 08:53:00,0.7944,0.7945,0.7944,0.7944,73900000.0
2008-07-18 08:54:00,0.7944,0.79445,0.7942,0.7942,130100000.0
2008-07-18 08:55:00,0.7942,0.7942,0.7941,0.7941,27000000.0
2008-07-18 08:56:00,0.79405,0.7941,0.794,0.794,142300000.0
2008-07-18 08:57:00,0.79405,0.7942,0.794,0.7941,268500000.0
2008-07-18 08:58:00,0.7941,0.79415,0.79405,0.79415,209300000.0
2008-07-18 08:59:00,0.7941,0.7941,0.794,0.794,156900000.0
2008-07-18 09:00:00,0.794,0.79435,0.794,0.79425,160900000.0
2008-07-18 09:01:00,0.79425,0.79435,0.79425,0.7943,86400000.0
2008-07-18 09:02:00,0.7944,0.79445,0.79415,0.79435,213600000.0
2008-07-18 09:03:00,0.79435,0.79435,0.7941,0.79425,173400000.0
2008-07-18 09:04:00,0.7943,0.79435,0.79415,0.7942,136100000.0
2008-07-18 09:05:00,0.7942,0.7943,0.79415,0.79415,234400000.0
2008-07-18 09:06:00,0.7942,0.79465,0.7942,0.7946,186000000.0
2008-07-18 09:07:00,0.7946,0.79465,0.79455,0.7946,177099999.0
2008-07-18 09:08:00,0.7946,0.7948,0.7946,0.79475,255800000.0
2008-07-18 09:09:00,0.7948,0.7949,0.79475,0.79485,417800000.0
2008-07-18 09:10:00,0.79485,0.7949,0.7946,0.79465,624199998.0
2008-07-18 09:11:00,0.79465,0.7947,0.79445,0.7945,140000000.0
2008-07-18 09:12:00,0.7945,0.79475,0.7945,0.79475,137200000.0
2008-07-18 09:13:00,0.79485,0.79485,0.7947,0.7947,336600000.0
2008-07-18 09:14:00,0.79475,0.79485,0.79465,0.7947,281199999.0
2008-07-18 09:15:00,0.7947,0.79475,0.7947,0.7947,134900001.0
2008-07-18 09:16:00,0.7947,0.79475,0.79465,0.7947,147600000.0
2008-07-18 09:17:00,0.7947,0.79475,0.7947,0.7947,111100000.0
2008-07-18 09:18:00,0.7947,0.7948,0.79465,0.7948,476100003.0
2008-07-18 09:19:00,0.7948,0.79485,0.7947,0.7948,616100000.0
2008-07-18 09:20:00,0.79475,0.7949,0.79475,0.7948,100700000.0
2008-07-18 09:21:00,0.7948,0.795,0.7948,0.7949,233299999.0
2008-07-18 09:22:00,0.7949,0.7951,0.7949,0.79505,160600000.0
2008-07-18 09:23:00,0.79505,0.79545,0.79505,0.79535,174000000.0
2008-07-18 09:24:00,0.79535,0.79545,0.79525,0.79535,221300000.0
2008-07-18 09:25:00,0.7954,0.79565,0.79535,0.79545,263600000.0
2008-07-18 09:26:00,0.7955,0.7955,0.79525,0.7953,188200000.0
2008-07-18 09:27:00,0.7953,0.79555,0.7952,0.79555,209000000.0
2008-07-18 09:28:00,0.7955,0.79555,0.79535,0.79555,292400000.0
2008-07-18 09:29:00,0.79555,0.79555,0.79535,0.7954,177900000.0
2008-07-18 09:30:00,0.7954,0.7957,0.79535,0.7957,319400000.0
2008-07-18 09:31:00,0.7957,0.79585,0.7956,0.7958,427099997.0
2008-07-18 09:32:00,0.7958,0.79585,0.7957,0.7957,346699999.0
2008-07-18 09:33:00,0.7957,0.7957,0.79565,0.79565,305100000.0
2008-07-18 09:34:00,0.79565,0.79565,0.7956,0.7956,157500000.0
2008-07-18 09:35:00,0.79555,0.7956,0.79535,0.7956,250400001.0
2008-07-18 09:36:00,0.7956,0.79565,0.79555,0.79565,239300000.0
2008-07-18 09:37:00,0.79565,0.79575,0.79545,0.79545,291400000.0
2008-07-18 09:38:00,0.79545,0.7956,0.7954,0.7955,310900000.0
2008-07-18 09:39:00,0.7955,0.7955,0.7954,0.79545,193700000.0
2008-07-18 09:40:00,0.79545,0.79565,0.79545,0.79555,126900000.0
2008-07-18 09:41:00,0.79555,0.79565,0.79555,0.79565,108000000.0
2008-07-18 09:42:00,0.79565,0.79595,0.79565,0.7957,413299999.0
2008-07-18 09:43:00,0.7957,0.7958,0.7957,0.79575,177400000.0
2008-07-18 09:44:00,0.7957,0.7957,0.79545,0.79555,116800000.0
2008-07-18 09:45:00,0.7956,0.7956,0.79545,0.7956,188800000.0
2008-07-18 09:46:00,0.7956,0.7958,0.7956,0.7958,119000000.0
2008-07-18 09:47:00,0.7958,0.7958,0.7956,0.7956,67400000.0
2008-07-18 09:48:00,0.7956,0.79565,0.79555,0.79555,148300000.0
2008-07-18 09:49:00,0.79555,0.79575,0.7955,0.7955,242000000.0
2008-07-18 09:50:00,0.7955,0.7958,0.7955,0.7957,249200000.0
2008-07-18 09:51:00,0.7957,0.79575,0.7957,0.79575,85400000.0
2008-07-18 09:52:00,0.79575,0.79575,0.79545,0.7955,189600000.0
2008-07-18 09:53:00,0.79545,0.79555,0.79545,0.79555,69700000.0
2008-07-18 09:54:00,0.79555,0.7956,0.7954,0.7954,115200000.0
2008-07-18 09:55:00,0.7954,0.7955,0.79535,0.79545,87700000.0
2008-07-18 09:56:00,0.79545,0.79545,0.79535,0.7954,156000000.0
2008-07-18 09:57:00,0.79545,0.7955,0.7954,0.79545,136700000.0
2008-07-18 09:58:00,0.79545,0.79545,0.79535,0.79535,78200000.0
2008-07-18 09:59:00,0.7953,0.79535,0.79525,0.7953,111700000.0
2008-07-18 10:00:00,0.7953,0.7955,0.7953,0.7955,94700000.0
2008-07-18 10:01:00,0.7955,0.7955,0.79545,0.79545,62400000.0
2008-07-18 10:02:00,0.79545,0.79555,0.7954,0.7955,98600000.0
2008-07-18 10:03:00,0.7955,0.79555,0.7954,0.7955,109100000.0
2008-07-18 10:04:00,0.7955,0.7955,0.7953,0.79545,139500000.0
2008-07-18 10:05:00,0.79545,0.79545,0.7949,0.7953,325100000.0
2008-07-18 10:06:00,0.7953,0.7954,0.7949,0.79495,236400000.0
2008-07-18 10:07:00,0.79495,0.79505,0.79465,0.79505,220000000.0
2008-07-18 10:08:00,0.795,0.795,0.7948,0.79485,108000000.0
2008-07-18 10:09:00,0.79485,0.79485,0.79485,0.79485,53000000.0
2008-07-18 10:10:00,0.79485,0.79485,0.7948,0.79485,118900000.0
2008-07-18 10:11:00,0.79485,0.795,0.79485,0.79495,236300000.0
2008-07-18 10:12:00,0.79495,0.79495,0.7949,0.7949,188200000.0
2008-07-18 10:13:00,0.7949,0.7951,0.7949,0.7951,146400000.0
2008-07-18 10:14:00,0.7951,0.7951,0.79495,0.79495,231000000.0
2008-07-18 10:15:00,0.795,0.795,0.7949,0.7949,75100000.0
2008-07-18 10:16:00,0.7949,0.7949,0.79475,0.79475,81900000.0
2008-07-18 10:17:00,0.79475,0.7948,0.7945,0.7948,157400000.0
2008-07-18 10:18:00,0.7948,0.79495,0.7948,0.7949,104900000.0
2008-07-18 10:19:00,0.79485,0.7952,0.79485,0.7952,133400000.0
2008-07-18 10:20:00,0.7952,0.7952,0.7951,0.7951,77500000.0
2008-07-18 10:21:00,0.7951,0.7952,0.7951,0.79515,88400000.0
2008-07-18 10:22:00,0.79515,0.79515,0.7951,0.7951,38800000.0
2008-07-18 10:23:00,0.7951,0.7951,0.7951,0.7951,6800000.0
2008-07-18 10:24:00,0.7951,0.7951,0.79485,0.7949,182200000.0
2008-07-18 10:25:00,0.7949,0.7951,0.7949,0.7951,88900000.0
2008-07-18 10:26:00,0.7951,0.79525,0.79505,0.7952,184600000.0
2008-07-18 10:27:00,0.7952,0.7952,0.7951,0.7952,126200000.0
2008-07-18 10:28:00,0.7952,0.7954,0.7952,0.7953,107600000.0
2008-07-18 10:29:00,0.7953,0.7954,0.79515,0.7953,178600000.0
2008-07-18 10:30:00,0.7953,0.79565,0.7953,0.7954,199800000.0
2008-07-18 10:31:00,0.79545,0.79545,0.79535,0.79535,104200000.0
2008-07-18 10:32:00,0.79535,0.7954,0.79505,0.79505,192500000.0
2008-07-18 10:33:00,0.795,0.7952,0.79495,0.7952,239500001.0
2008-07-18 10:34:00,0.7952,0.79535,0.7951,0.79535,191600000.0
2008-07-18 10:35:00,0.79535,0.79535,0.79525,0.7953,168900000.0
2008-07-18 10:36:00,0.79525,0.7954,0.79525,0.7954,136200000.0
2008-07-18 10:37:00,0.7954,0.7955,0.7954,0.7955,157100000.0
2008-07-18 10:38:00,0.79555,0.79575,0.79555,0.79565,167500000.0
2008-07-18 10:39:00,0.79565,0.79565,0.79545,0.79545,248700000.0
2008-07-18 10:40:00,0.79545,0.7955,0.7953,0.79535,129600000.0
2008-07-18 10:41:00,0.79535,0.79555,0.79535,0.79555,110500000.0
2008-07-18 10:42:00,0.79555,0.79585,0.7955,0.7958,202500000.0
2008-07-18 10:43:00,0.7958,0.79585,0.79565,0.7957,121300000.0
2008-07-18 10:44:00,0.7957,0.7959,0.79565,0.79575,256200000.0
2008-07-18 10:45:00,0.79575,0.7958,0.79575,0.79575,43300000.0
2008-07-18 10:46:00,0.79575,0.79585,0.7957,0.79575,121200000.0
2008-07-18 10:47:00,0.79575,0.7958,0.79575,0.79575,85200000.0
2008-07-18 10:48:00,0.79575,0.7958,0.79575,0.7958,47000000.0
2008-07-18 10:49:00,0.7958,0.79585,0.7957,0.79575,97300000.0
2008-07-18 10:50:00,0.79575,0.7958,0.79565,0.7957,121900000.0
2008-07-18 10:51:00,0.7957,0.79585,0.7956,0.7956,163900000.0
2008-07-18 10:52:00,0.7956,0.79565,0.7956,0.79565,82300000.0
2008-07-18 10:53:00,0.79565,0.7957,0.79565,0.79565,38100000.0
2008-07-18 10:54:00,0.79565,0.7957,0.79565,0.7957,73100000.0
2008-07-18 10:55:00,0.7957,0.79575,0.7957,0.7957,99000000.0
2008-07-18 10:56:00,0.79575,0.79585,0.79565,0.79575,110800000.0
2008-07-18 10:57:00,0.79585,0.79585,0.7956,0.7956,161399999.0
2008-07-18 10:58:00,0.7956,0.7956,0.7955,0.7955,134700000.0
2008-07-18 10:59:00,0.79555,0.79555,0.79535,0.79535,66600000.0
2008-07-18 11:00:00,0.79535,0.7954,0.79525,0.79535,175900000.0
2008-07-18 11:01:00,0.79535,0.7954,0.7953,0.7954,119600000.0
2008-07-18 11:02:00,0.7954,0.7954,0.7954,0.7954,6100000.0
2008-07-18 11:03:00,0.7954,0.7955,0.7954,0.79545,98600000.0
2008-07-18 11:04:00,0.79545,0.7955,0.79535,0.7954,153800000.0
2008-07-18 11:05:00,0.7954,0.7954,0.79535,0.79535,129400000.0
2008-07-18 11:06:00,0.79535,0.7956,0.79535,0.7954,198700000.0
2008-07-18 11:07:00,0.7954,0.7955,0.7954,0.79545,146400000.0
2008-07-18 11:08:00,0.79545,0.7955,0.79545,0.7955,66900000.0
2008-07-18 11:09:00,0.7955,0.79555,0.7955,0.79555,67800000.0
2008-07-18 11:10:00,0.79555,0.7957,0.7955,0.79555,153700000.0
2008-07-18 11:11:00,0.79555,0.7956,0.7955,0.7955,189800000.0
2008-07-18 11:12:00,0.7955,0.79555,0.79525,0.7954,219000000.0
2008-07-18 11:13:00,0.7954,0.7954,0.79515,0.79515,152400000.0
2008-07-18 11:14:00,0.79515,0.7952,0.79505,0.79505,130600000.0
2008-07-18 11:15:00,0.79505,0.7951,0.795,0.79505,135200000.0
2008-07-18 11:16:00,0.79505,0.7953,0.79505,0.79525,109900000.0
2008-07-18 11:17:00,0.7953,0.79545,0.79525,0.79535,144700000.0
2008-07-18 11:18:00,0.79535,0.7954,0.79535,0.79535,100800000.0
2008-07-18 11:19:00,0.79535,0.79545,0.7953,0.79545,170600000.0
2008-07-18 11:20:00,0.7954,0.79555,0.7954,0.79545,166400000.0
2008-07-18 11:21:00,0.79545,0.79545,0.7952,0.7952,122800000.0
2008-07-18 11:22:00,0.7952,0.79525,0.7952,0.79525,163000000.0
2008-07-18 11:23:00,0.79525,0.7954,0.79525,0.7953,205100000.0
2008-07-18 11:24:00,0.7953,0.7953,0.7951,0.7951,130700000.0
2008-07-18 11:25:00,0.79515,0.79525,0.795,0.7952,137100000.0
2008-07-18 11:26:00,0.7952,0.79525,0.795,0.7951,160000000.0
2008-07-18 11:27:00,0.7951,0.79525,0.79505,0.79515,267100000.0
2008-07-18 11:28:00,0.79515,0.79515,0.79495,0.79505,165800000.0
2008-07-18 11:29:00,0.79505,0.79525,0.79505,0.79525,143400000.0
2008-07-18 11:30:00,0.79525,0.79525,0.79515,0.79515,116100000.0
2008-07-18 11:31:00,0.79515,0.79525,0.79515,0.7952,97000000.0
2008-07-18 11:32:00,0.7952,0.7952,0.7951,0.7951,102500000.0
2008-07-18 11:33:00,0.7951,0.79515,0.79505,0.79515,68000000.0
2008-07-18 11:34:00,0.79515,0.79515,0.79515,0.79515,8200000.0
2008-07-18 11:35:00,0.79515,0.79515,0.79505,0.79505,61600000.0
2008-07-18 11:36:00,0.79505,0.79505,0.795,0.795,80800000.0
2008-07-18 11:37:00,0.795,0.79505,0.795,0.79505,52800000.0
2008-07-18 11:38:00,0.79505,0.79505,0.795,0.795,40200000.0
2008-07-18 11:39:00,0.795,0.79505,0.795,0.795,40700000.0
2008-07-18 11:40:00,0.795,0.7951,0.795,0.7951,69100000.0
2008-07-18 11:41:00,0.7951,0.7952,0.7951,0.7951,55500000.0
2008-07-18 11:42:00,0.7951,0.7951,0.79505,0.79505,78900000.0
2008-07-18 11:43:00,0.79505,0.79515,0.79505,0.7951,49200000.0
2008-07-18 11:44:00,0.7951,0.79515,0.7951,0.7951,24500000.0
2008-07-18 11:45:00,0.7951,0.7952,0.7951,0.7951,35400000.0
2008-07-18 11:46:00,0.7951,0.79515,0.7951,0.79515,24500000.0
2008-07-18 11:47:00,0.79515,0.7952,0.7951,0.79515,55300000.0
2008-07-18 11:48:00,0.79515,0.79515,0.79505,0.79505,64300000.0
2008-07-18 11:49:00,0.79505,0.7951,0.79505,0.79505,102600000.0
2008-07-18 11:50:00,0.79505,0.79515,0.79505,0.7951,94700000.0
2008-07-18 11:51:00,0.7951,0.79515,0.79505,0.7951,176400001.0
2008-07-18 11:52:00,0.7951,0.7952,0.7951,0.79515,121000000.0
2008-07-18 11:53:00,0.79515,0.79525,0.79515,0.7952,79100000.0
2008-07-18 11:54:00,0.7952,0.7952,0.7951,0.79515,95500000.0
2008-07-18 11:55:00,0.79515,0.79515,0.7951,0.7951,40500000.0
2008-07-18 11:56:00,0.7951,0.7951,0.795,0.795,58700000.0
2008-07-18 11:57:00,0.795,0.79505,0.795,0.795,21800000.0
2008-07-18 11:58:00,0.795,0.79505,0.79495,0.79495,70800000.0
2008-07-18 11:59:00,0.79495,0.795,0.7948,0.7948,89900000.0
2008-07-18 12:00:00,0.7948,0.7948,0.79445,0.7947,241700000.0
2008-07-18 12:01:00,0.7947,0.7947,0.7946,0.79465,116000000.0
2008-07-18 12:02:00,0.79465,0.7947,0.79465,0.79465,133200000.0
2008-07-18 12:03:00,0.79465,0.79475,0.79465,0.7947,106600000.0
2008-07-18 12:04:00,0.7947,0.79475,0.7945,0.79455,184200000.0
2008-07-18 12:05:00,0.79455,0.79465,0.79455,0.7946,161400000.0
2008-07-18 12:06:00,0.7946,0.79475,0.7946,0.7947,208700000.0
2008-07-18 12:07:00,0.7947,0.7947,0.79445,0.7945,112200000.0
2008-07-18 12:08:00,0.7945,0.79455,0.7945,0.7945,109300000.0
2008-07-18 12:09:00,0.7945,0.7946,0.7945,0.7945,95000000.0
2008-07-18 12:10:00,0.7945,0.79455,0.7944,0.7944,130400000.0
2008-07-18 12:11:00,0.7944,0.79465,0.7944,0.7945,154900000.0
2008-07-18 12:12:00,0.7945,0.79455,0.79445,0.79445,48700000.0
2008-07-18 12:13:00,0.7945,0.7945,0.79445,0.7945,35000000.0
2008-07-18 12:14:00,0.7945,0.7945,0.7944,0.79445,53300000.0
2008-07-18 12:15:00,0.79445,0.7946,0.79445,0.7946,139500000.0
2008-07-18 12:16:00,0.79455,0.7946,0.79455,0.7946,68500000.0
2008-07-18 12:17:00,0.7946,0.7946,0.79455,0.79455,92300000.0
2008-07-18 12:18:00,0.79455,0.7946,0.7945,0.7945,84700000.0
2008-07-18 12:19:00,0.79455,0.79455,0.79445,0.7945,112600000.0
2008-07-18 12:20:00,0.7945,0.7945,0.79445,0.79445,36700000.0
2008-07-18 12:21:00,0.79445,0.7946,0.79445,0.79455,49600000.0
2008-07-18 12:22:00,0.79455,0.79465,0.79455,0.79465,74300000.0
2008-07-18 12:23:00,0.79465,0.7948,0.79465,0.7947,153800000.0
2008-07-18 12:24:00,0.7947,0.79475,0.7947,0.79475,82100000.0
2008-07-18 12:25:00,0.79475,0.7948,0.7947,0.79475,41300000.0
2008-07-18 12:26:00,0.79475,0.7948,0.7947,0.7948,37600000.0
2008-07-18 12:27:00,0.7948,0.79485,0.79475,0.79475,74200000.0
2008-07-18 12:28:00,0.79475,0.7948,0.7947,0.79475,161000000.0
2008-07-18 12:29:00,0.79475,0.79475,0.7947,0.79475,105000000.0
2008-07-18 12:30:00,0.79475,0.79475,0.79395,0.79415,414967500.0
2008-07-18 12:31:00,0.79415,0.79425,0.7939,0.7942,289300000.0
2008-07-18 12:32:00,0.79425,0.79445,0.79415,0.7943,264400000.0
2008-07-18 12:33:00,0.79435,0.79435,0.794,0.79405,274499999.0
2008-07-18 12:34:00,0.79405,0.7941,0.7939,0.794,377299998.0
2008-07-18 12:35:00,0.794,0.7941,0.79395,0.7941,283700000.0
2008-07-18 12:36:00,0.79415,0.79435,0.7941,0.7943,206100000.0
2008-07-18 12:37:00,0.79435,0.7944,0.79425,0.7944,138700000.0
2008-07-18 12:38:00,0.79435,0.7944,0.7943,0.79435,211700000.0
2008-07-18 12:39:00,0.79435,0.7944,0.79425,0.7943,114500000.0
2008-07-18 12:40:00,0.7943,0.7944,0.79425,0.7944,116300000.0
2008-07-18 12:41:00,0.7944,0.7945,0.7944,0.7945,187000000.0
2008-07-18 12:42:00,0.79455,0.79455,0.7945,0.79455,99900000.0
2008-07-18 12:43:00,0.79455,0.7947,0.7945,0.7945,115200000.0
2008-07-18 12:44:00,0.7945,0.79455,0.79445,0.79455,83500000.0
2008-07-18 12:45:00,0.7945,0.7945,0.79435,0.79435,113100000.0
2008-07-18 12:46:00,0.79435,0.79455,0.7943,0.7945,76500000.0
2008-07-18 12:47:00,0.7945,0.7945,0.7944,0.7944,94500000.0
2008-07-18 12:48:00,0.7944,0.7946,0.7944,0.79455,82500000.0
2008-07-18 12:49:00,0.79455,0.7946,0.7944,0.7944,234699999.0
2008-07-18 12:50:00,0.7944,0.79445,0.79435,0.7944,168100000.0
2008-07-18 12:51:00,0.7944,0.79445,0.79425,0.79425,84000000.0
2008-07-18 12:52:00,0.79425,0.79425,0.7942,0.7942,120899999.0
2008-07-18 12:53:00,0.7942,0.79435,0.7942,0.79425,141400000.0
2008-07-18 12:54:00,0.79425,0.79425,0.7942,0.7942,65700000.0
2008-07-18 12:55:00,0.7942,0.79425,0.79405,0.79405,104400000.0
2008-07-18 12:56:00,0.79405,0.79405,0.794,0.79405,69000000.0
2008-07-18 12:57:00,0.7941,0.79415,0.79405,0.7941,114400000.0
2008-07-18 12:58:00,0.79405,0.79425,0.794,0.79425,228900000.0
2008-07-18 12:59:00,0.79425,0.79435,0.7941,0.7941,145500000.0
2008-07-18 13:00:00,0.79415,0.79415,0.794,0.794,156700000.0
2008-07-18 13:01:00,0.794,0.794,0.79385,0.7939,133500000.0
2008-07-18 13:02:00,0.7939,0.79395,0.7938,0.79385,91000000.0
2008-07-18 13:03:00,0.79385,0.7939,0.7938,0.79385,50300000.0
2008-07-18 13:04:00,0.7939,0.794,0.7938,0.7938,187299999.0
2008-07-18 13:05:00,0.7938,0.7939,0.79375,0.7938,155800000.0
2008-07-18 13:06:00,0.7938,0.79395,0.79375,0.79395,144100000.0
2008-07-18 13:07:00,0.79395,0.79405,0.7938,0.7939,174700000.0
2008-07-18 13:08:00,0.79395,0.794,0.79385,0.79395,166500000.0
2008-07-18 13:09:00,0.7939,0.79395,0.79385,0.79385,158600000.0
2008-07-18 13:10:00,0.79385,0.79395,0.79385,0.7939,116300000.0
2008-07-18 13:11:00,0.7939,0.7939,0.79375,0.79375,245500000.0
2008-07-18 13:12:00,0.7938,0.79385,0.7938,0.79385,79900000.0
2008-07-18 13:13:00,0.79385,0.7939,0.79385,0.7939,72600000.0
2008-07-18 13:14:00,0.7939,0.7939,0.79385,0.7939,75700000.0
2008-07-18 13:15:00,0.7939,0.79395,0.7939,0.79395,149300000.0
2008-07-18 13:16:00,0.79395,0.794,0.79395,0.794,112700000.0
2008-07-18 13:17:00,0.794,0.7941,0.794,0.7941,236400000.0
2008-07-18 13:18:00,0.7941,0.79415,0.79405,0.7941,106600000.0
2008-07-18 13:19:00,0.7941,0.7942,0.7941,0.7942,88000000.0
2008-07-18 13:20:00,0.7942,0.79425,0.7941,0.79415,79300000.0
2008-07-18 13:21:00,0.79415,0.7942,0.7941,0.79415,113900000.0
2008-07-18 13:22:00,0.7941,0.7942,0.7941,0.79415,201900000.0
2008-07-18 13:23:00,0.79415,0.7943,0.7941,0.79425,99900000.0
2008-07-18 13:24:00,0.79425,0.7944,0.79425,0.79435,58300000.0
2008-07-18 13:25:00,0.79435,0.7944,0.7943,0.7943,122900000.0
2008-07-18 13:26:00,0.7943,0.7943,0.7941,0.7941,263700000.0
2008-07-18 13:27:00,0.7941,0.79415,0.79395,0.79415,358700000.0
2008-07-18 13:28:00,0.79415,0.7942,0.7941,0.79415,155300000.0
2008-07-18 13:29:00,0.79415,0.79415,0.794,0.79405,159400000.0
2008-07-18 13:30:00,0.79405,0.79405,0.79385,0.79385,149300000.0
2008-07-18 13:31:00,0.79385,0.7939,0.79375,0.7938,170100001.0
2008-07-18 13:32:00,0.7938,0.7938,0.7936,0.79375,186600000.0
2008-07-18 13:33:00,0.79375,0.7938,0.7937,0.79375,148900000.0
2008-07-18 13:34:00,0.79375,0.79385,0.79375,0.7938,116500000.0
2008-07-18 13:35:00,0.79385,0.79385,0.7938,0.7938,76700000.0
2008-07-18 13:36:00,0.7938,0.7938,0.7938,0.7938,95000000.0
2008-07-18 13:37:00,0.7938,0.79385,0.79375,0.7938,79000000.0
2008-07-18 13:38:00,0.7938,0.7939,0.7938,0.79385,123300000.0
2008-07-18 13:39:00,0.79385,0.7939,0.79385,0.7939,45000000.0
2008-07-18 13:40:00,0.7939,0.7939,0.7938,0.7938,54400000.0
2008-07-18 13:41:00,0.79385,0.79385,0.7938,0.79385,34500000.0
2008-07-18 13:42:00,0.79385,0.79385,0.7937,0.79375,257000000.0
2008-07-18 13:43:00,0.79375,0.7938,0.79365,0.79365,125200000.0
2008-07-18 13:44:00,0.79365,0.7937,0.79355,0.7936,146200000.0
2008-07-18 13:45:00,0.7936,0.7937,0.79355,0.7936,169800000.0
2008-07-18 13:46:00,0.7936,0.79375,0.7936,0.7936,170500000.0
2008-07-18 13:47:00,0.7936,0.79365,0.7936,0.79365,42400000.0
2008-07-18 13:48:00,0.7937,0.7939,0.79365,0.7937,259700000.0
2008-07-18 13:49:00,0.79375,0.79375,0.7936,0.7936,160400000.0
2008-07-18 13:50:00,0.79355,0.79365,0.7935,0.7935,181800000.0
2008-07-18 13:51:00,0.7935,0.7936,0.7935,0.79355,226100000.0
2008-07-18 13:52:00,0.79355,0.79355,0.7934,0.7934,93800000.0
2008-07-18 13:53:00,0.7934,0.79345,0.79335,0.7934,123500000.0
2008-07-18 13:54:00,0.7934,0.79355,0.7934,0.79355,76700000.0
2008-07-18 13:55:00,0.79355,0.79355,0.7935,0.7935,82300000.0
2008-07-18 13:56:00,0.7935,0.7935,0.7934,0.7935,94800000.0
2008-07-18 13:57:00,0.7935,0.79375,0.79345,0.79375,193700000.0
2008-07-18 13:58:00,0.79375,0.79385,0.7937,0.79385,131600000.0
2008-07-18 13:59:00,0.79385,0.79385,0.7936,0.79375,139100000.0
2008-07-18 14:00:00,0.7938,0.7939,0.7937,0.7938,145000000.0
2008-07-18 14:01:00,0.7938,0.7939,0.7938,0.79385,67100000.0
2008-07-18 14:02:00,0.79385,0.79385,0.7936,0.79365,115500000.0
2008-07-18 14:03:00,0.79365,0.79365,0.79355,0.7936,141000000.0
2008-07-18 14:04:00,0.7936,0.79365,0.79355,0.79365,170900000.0
2008-07-18 14:05:00,0.7936,0.79365,0.79355,0.79355,85200000.0
2008-07-18 14:06:00,0.7936,0.7936,0.79335,0.79335,130800000.0
2008-07-18 14:07:00,0.79335,0.7935,0.7933,0.79335,108500000.0
2008-07-18 14:08:00,0.79335,0.7936,0.79335,0.79355,206100000.0
2008-07-18 14:09:00,0.79355,0.79365,0.7934,0.7934,182300000.0
2008-07-18 14:10:00,0.7934,0.79345,0.7933,0.79335,154100000.0
2008-07-18 14:11:00,0.7934,0.7936,0.79335,0.79345,152400000.0
2008-07-18 14:12:00,0.79345,0.79355,0.7934,0.7934,194100000.0
2008-07-18 14:13:00,0.7934,0.7934,0.7932,0.7932,291700000.0
2008-07-18 14:14:00,0.7932,0.7932,0.79305,0.79315,146800000.0
2008-07-18 14:15:00,0.79315,0.7932,0.793,0.793,207500000.0
2008-07-18 14:16:00,0.79305,0.7931,0.7928,0.79285,220099999.0
2008-07-18 14:17:00,0.79285,0.7929,0.7928,0.7929,126200000.0
2008-07-18 14:18:00,0.7929,0.79295,0.79285,0.79285,158000000.0
2008-07-18 14:19:00,0.79285,0.7929,0.79285,0.79285,121300000.0
2008-07-18 14:20:00,0.79285,0.79285,0.79275,0.79275,135800000.0
2008-07-18 14:21:00,0.79275,0.79275,0.7924,0.79245,339600000.0
2008-07-18 14:22:00,0.79245,0.7926,0.79245,0.79255,184000000.0
2008-07-18 14:23:00,0.79255,0.7928,0.7925,0.79255,270900000.0
2008-07-18 14:24:00,0.79255,0.7928,0.79255,0.7928,167100000.0
2008-07-18 14:25:00,0.7928,0.79285,0.79275,0.79275,206700000.0
2008-07-18 14:26:00,0.79275,0.79275,0.7923,0.7923,229000000.0
2008-07-18 14:27:00,0.7923,0.7925,0.79225,0.7925,188800000.0
2008-07-18 14:28:00,0.79245,0.7926,0.79245,0.7926,187100000.0
2008-07-18 14:29:00,0.7926,0.7927,0.7926,0.7927,124900000.0
2008-07-18 14:30:00,0.7927,0.7928,0.7927,0.7928,71600000.0
2008-07-18 14:31:00,0.7928,0.7928,0.7927,0.79275,47400000.0
2008-07-18 14:32:00,0.79275,0.793,0.7927,0.7929,192700000.0
2008-07-18 14:33:00,0.7929,0.79305,0.7929,0.793,120800000.0
2008-07-18 14:34:00,0.793,0.7931,0.793,0.79305,135600000.0
2008-07-18 14:35:00,0.79305,0.7931,0.793,0.7931,104500000.0
2008-07-18 14:36:00,0.7931,0.79315,0.7931,0.79315,155100000.0
2008-07-18 14:37:00,0.7931,0.7931,0.79295,0.79295,77000000.0
2008-07-18 14:38:00,0.793,0.793,0.793,0.793,49000000.0
2008-07-18 14:39:00,0.79305,0.7932,0.79305,0.79315,193000000.0
2008-07-18 14:40:00,0.7931,0.79345,0.7931,0.7933,238400000.0
2008-07-18 14:41:00,0.7933,0.79345,0.79325,0.7933,232500000.0
2008-07-18 14:42:00,0.7933,0.79345,0.79305,0.79315,270800000.0
2008-07-18 14:43:00,0.79325,0.7933,0.7931,0.7931,182000000.0
2008-07-18 14:44:00,0.79315,0.79315,0.793,0.79315,107700000.0
2008-07-18 14:45:00,0.79315,0.7932,0.7931,0.7931,151700000.0
2008-07-18 14:46:00,0.7931,0.79315,0.793,0.79305,121300000.0
2008-07-18 14:47:00,0.79305,0.7932,0.79305,0.79315,137200000.0
2008-07-18 14:48:00,0.79315,0.79315,0.79305,0.79315,61200000.0
2008-07-18 14:49:00,0.7932,0.7934,0.7932,0.7934,177900000.0
2008-07-18 14:50:00,0.7934,0.7934,0.7932,0.79325,188700000.0
2008-07-18 14:51:00,0.79325,0.7933,0.7931,0.7932,171000000.0
2008-07-18 14:52:00,0.7932,0.7933,0.79305,0.79305,219800000.0
2008-07-18 14:53:00,0.7931,0.7932,0.7931,0.79315,182800000.0
2008-07-18 14:54:00,0.79315,0.7933,0.79315,0.7933,108700000.0
2008-07-18 14:55:00,0.7933,0.79345,0.79325,0.7934,158400000.0
2008-07-18 14:56:00,0.7934,0.7934,0.79335,0.7934,119700000.0
2008-07-18 14:57:00,0.7934,0.79355,0.7934,0.79345,311299999.0
2008-07-18 14:58:00,0.79345,0.79365,0.79345,0.79365,156200000.0
2008-07-18 14:59:00,0.79365,0.7937,0.79365,0.79365,83800000.0
2008-07-18 15:00:00,0.79365,0.7937,0.7935,0.79355,184100000.0
2008-07-18 15:01:00,0.7935,0.79355,0.7934,0.7935,297100000.0
2008-07-18 15:02:00,0.7935,0.79365,0.7935,0.79365,59300000.0
2008-07-18 15:03:00,0.79365,0.79365,0.7935,0.7935,184200000.0
2008-07-18 15:04:00,0.79355,0.79355,0.7934,0.7935,168400000.0
2008-07-18 15:05:00,0.79355,0.79355,0.7934,0.79345,106400000.0
2008-07-18 15:06:00,0.79345,0.79345,0.79335,0.79335,60400000.0
2008-07-18 15:07:00,0.79335,0.7934,0.7933,0.79335,98600000.0
2008-07-18 15:08:00,0.79335,0.7934,0.7933,0.79335,84800000.0
2008-07-18 15:09:00,0.79335,0.79335,0.7933,0.79335,90100000.0
2008-07-18 15:10:00,0.79335,0.79335,0.7933,0.79335,55900000.0
2008-07-18 15:11:00,0.79335,0.79335,0.79305,0.79305,107000000.0
2008-07-18 15:12:00,0.7931,0.7933,0.7931,0.7932,219300000.0
2008-07-18 15:13:00,0.7932,0.79325,0.7931,0.79325,144600000.0
2008-07-18 15:14:00,0.7932,0.79325,0.7932,0.7932,69600000.0
2008-07-18 15:15:00,0.7932,0.79325,0.7932,0.7932,37100000.0
2008-07-18 15:16:00,0.7932,0.79325,0.7931,0.7932,128900000.0
2008-07-18 15:17:00,0.79325,0.7933,0.7932,0.7933,46600000.0
2008-07-18 15:18:00,0.7933,0.7933,0.7932,0.79325,49400000.0
2008-07-18 15:19:00,0.7932,0.79325,0.7931,0.7931,52000000.0
2008-07-18 15:20:00,0.7931,0.79335,0.7931,0.79335,100800000.0
2008-07-18 15:21:00,0.79335,0.7935,0.79335,0.7934,66200000.0
2008-07-18 15:22:00,0.7934,0.79365,0.7934,0.79365,182900000.0
2008-07-18 15:23:00,0.79365,0.7937,0.7936,0.7936,113300000.0
2008-07-18 15:24:00,0.7936,0.79365,0.7934,0.79345,191200000.0
2008-07-18 15:25:00,0.79345,0.79355,0.79345,0.7935,54900000.0
2008-07-18 15:26:00,0.7935,0.7935,0.79345,0.79345,84900000.0
2008-07-18 15:27:00,0.79345,0.7935,0.79345,0.7935,33700000.0
2008-07-18 15:28:00,0.7935,0.7935,0.79345,0.79345,89300000.0
2008-07-18 15:29:00,0.79345,0.7935,0.7934,0.7935,75700000.0
2008-07-18 15:30:00,0.7935,0.79355,0.79345,0.79355,69300000.0
2008-07-18 15:31:00,0.79355,0.7936,0.7935,0.7935,22600000.0
2008-07-18 15:32:00,0.7935,0.7936,0.7935,0.7936,57400000.0
2008-07-18 15:33:00,0.7936,0.7936,0.79355,0.79355,56700000.0
2008-07-18 15:34:00,0.79355,0.79355,0.7935,0.79355,88000000.0
2008-07-18 15:35:00,0.79355,0.79355,0.79355,0.79355,32200000.0
2008-07-18 15:36:00,0.79355,0.79355,0.79355,0.79355,63700000.0
2008-07-18 15:37:00,0.79355,0.79355,0.7935,0.7935,35300000.0
2008-07-18 15:38:00,0.7935,0.7935,0.7931,0.7931,87600000.0
2008-07-18 15:39:00,0.7931,0.7932,0.793,0.793,159800000.0
2008-07-18 15:40:00,0.793,0.7931,0.793,0.79305,190400000.0
2008-07-18 15:41:00,0.79305,0.7932,0.79305,0.79315,143200000.0
2008-07-18 15:42:00,0.7932,0.7934,0.7932,0.79335,191700000.0
2008-07-18 15:43:00,0.79335,0.7934,0.79335,0.7934,94400000.0
2008-07-18 15:44:00,0.7934,0.7935,0.7934,0.7935,135100000.0
2008-07-18 15:45:00,0.79355,0.7937,0.79355,0.79365,164700000.0
2008-07-18 15:46:00,0.79365,0.79365,0.79365,0.79365,134300000.0
2008-07-18 15:47:00,0.79365,0.79365,0.7936,0.79365,66700000.0
2008-07-18 15:48:00,0.79365,0.79365,0.79355,0.79355,95500000.0
2008-07-18 15:49:00,0.7936,0.7936,0.79355,0.79355,144300000.0
2008-07-18 15:50:00,0.79355,0.79355,0.79355,0.79355,91800000.0
2008-07-18 15:51:00,0.79355,0.79355,0.7935,0.79355,100200000.0
2008-07-18 15:52:00,0.79355,0.7936,0.7935,0.7936,120500000.0
2008-07-18 15:53:00,0.7936,0.79395,0.7936,0.79385,183200000.0
2008-07-18 15:54:00,0.79385,0.7939,0.7938,0.79385,130400000.0
2008-07-18 15:55:00,0.79385,0.7939,0.79375,0.7938,103700000.0
2008-07-18 15:56:00,0.7938,0.79385,0.79375,0.79385,136500000.0
2008-07-18 15:57:00,0.79385,0.7939,0.7938,0.79385,89500000.0
2008-07-18 15:58:00,0.79385,0.79385,0.7938,0.7938,75800000.0
2008-07-18 15:59:00,0.7938,0.7938,0.7937,0.7938,211600000.0
2008-07-18 16:00:00,0.7938,0.79385,0.7938,0.7938,156200000.0
2008-07-18 16:01:00,0.7938,0.79395,0.7938,0.7939,258600000.0
2008-07-18 16:02:00,0.7939,0.7939,0.7938,0.7938,140700000.0
2008-07-18 16:03:00,0.7938,0.79385,0.7937,0.79375,144300000.0
2008-07-18 16:04:00,0.79375,0.79375,0.79375,0.79375,33000000.0
2008-07-18 16:05:00,0.79375,0.79375,0.79375,0.79375,99400000.0
2008-07-18 16:06:00,0.79375,0.7938,0.7937,0.7937,153100000.0
2008-07-18 16:07:00,0.7937,0.7939,0.7937,0.7938,256099999.0
2008-07-18 16:08:00,0.7938,0.794,0.7938,0.794,128700000.0
2008-07-18 16:09:00,0.794,0.7942,0.794,0.7941,188800000.0
2008-07-18 16:10:00,0.7941,0.79415,0.794,0.7941,104900000.0
2008-07-18 16:11:00,0.7941,0.79415,0.794,0.7941,300700000.0
2008-07-18 16:12:00,0.7941,0.79415,0.794,0.79405,100300000.0
2008-07-18 16:13:00,0.794,0.7941,0.7939,0.7939,132100000.0
2008-07-18 16:14:00,0.7939,0.79395,0.79385,0.79385,104700000.0
2008-07-18 16:15:00,0.79385,0.79385,0.7938,0.7938,50200000.0
2008-07-18 16:16:00,0.7938,0.79385,0.7938,0.79385,110600000.0
2008-07-18 16:17:00,0.79385,0.79395,0.7938,0.7938,290400000.0
2008-07-18 16:18:00,0.79375,0.79385,0.79375,0.79375,171000000.0
2008-07-18 16:19:00,0.7938,0.79395,0.7938,0.7939,137700000.0
2008-07-18 16:20:00,0.7939,0.7941,0.79385,0.79405,104400000.0
2008-07-18 16:21:00,0.794,0.7941,0.794,0.7941,208900000.0
2008-07-18 16:22:00,0.7941,0.7942,0.7941,0.7942,142200000.0
2008-07-18 16:23:00,0.7942,0.7942,0.79415,0.7942,50100000.0
2008-07-18 16:24:00,0.7942,0.79425,0.7942,0.79425,125900000.0
2008-07-18 16:25:00,0.79425,0.79425,0.79415,0.79415,292800000.0
2008-07-18 16:26:00,0.79415,0.7942,0.79415,0.7942,71100000.0
2008-07-18 16:27:00,0.7942,0.79425,0.7942,0.79425,168500000.0
2008-07-18 16:28:00,0.79425,0.7943,0.79415,0.79415,82401250.0
2008-07-18 16:29:00,0.79415,0.7942,0.7941,0.7942,87535000.0
2008-07-18 16:30:00,0.7942,0.7942,0.79395,0.79395,159001250.0
2008-07-18 16:31:00,0.79395,0.79405,0.79395,0.79405,145700000.0
2008-07-18 16:32:00,0.79405,0.7942,0.794,0.7942,235900000.0
2008-07-18 16:33:00,0.79415,0.7943,0.79415,0.79425,159400000.0
2008-07-18 16:34:00,0.7943,0.7943,0.79405,0.7941,83200000.0
2008-07-18 16:35:00,0.7941,0.7942,0.7941,0.7942,114700000.0
2008-07-18 16:36:00,0.7942,0.79425,0.79415,0.7942,135200000.0
2008-07-18 16:37:00,0.7942,0.79425,0.7942,0.7942,50500000.0
2008-07-18 16:38:00,0.7942,0.7943,0.7942,0.7943,141200000.0
2008-07-18 16:39:00,0.7943,0.79435,0.7942,0.7942,87200000.0
2008-07-18 16:40:00,0.7942,0.7943,0.7942,0.79425,203200000.0
2008-07-18 16:41:00,0.79425,0.7943,0.79425,0.7943,46800000.0
2008-07-18 16:42:00,0.79425,0.7943,0.79425,0.79425,187800000.0
2008-07-18 16:43:00,0.79425,0.7944,0.79425,0.7943,160500000.0
2008-07-18 16:44:00,0.7943,0.7943,0.7942,0.79425,175500000.0
2008-07-18 16:45:00,0.7942,0.79435,0.7942,0.7942,182900000.0
2008-07-18 16:46:00,0.7942,0.79425,0.79405,0.79405,138200000.0
2008-07-18 16:47:00,0.79405,0.79405,0.7939,0.79395,185500000.0
2008-07-18 16:48:00,0.79395,0.794,0.79395,0.79395,93900000.0
2008-07-18 16:49:00,0.79395,0.7941,0.79395,0.794,188200000.0
2008-07-18 16:50:00,0.794,0.7941,0.79385,0.79385,140200000.0
2008-07-18 16:51:00,0.79385,0.7939,0.79385,0.79385,79100000.0
2008-07-18 16:52:00,0.79385,0.79385,0.7938,0.79385,100900000.0
2008-07-18 16:53:00,0.79385,0.7939,0.7938,0.7938,120600000.0
2008-07-18 16:54:00,0.7938,0.7938,0.7938,0.7938,52700000.0
2008-07-18 16:55:00,0.79385,0.7939,0.79385,0.79385,100500000.0
2008-07-18 16:56:00,0.79385,0.7939,0.7938,0.7938,85000000.0
2008-07-18 16:57:00,0.7938,0.7938,0.7936,0.7936,158100000.0
2008-07-18 16:58:00,0.7936,0.7937,0.7936,0.7936,56500000.0
2008-07-18 16:59:00,0.7936,0.79405,0.7936,0.79405,239800000.0
2008-07-18 17:00:00,0.794,0.79405,0.7939,0.79395,208100000.0
2008-07-18 17:01:00,0.79395,0.794,0.7939,0.794,121800000.0
2008-07-18 17:02:00,0.79395,0.79405,0.79395,0.794,125200000.0
2008-07-18 17:03:00,0.794,0.7941,0.794,0.79405,145900000.0
2008-07-18 17:04:00,0.79405,0.79405,0.794,0.79405,63200000.0
2008-07-18 17:05:00,0.79405,0.7941,0.79405,0.79405,54900000.0
2008-07-18 17:06:00,0.79405,0.7941,0.794,0.79405,68600000.0
2008-07-18 17:07:00,0.7941,0.7941,0.79395,0.794,104500001.0
2008-07-18 17:08:00,0.794,0.794,0.7939,0.79395,66900000.0
2008-07-18 17:09:00,0.7939,0.79395,0.7939,0.7939,86000000.0
2008-07-18 17:10:00,0.7939,0.79395,0.79385,0.79385,167200000.0
2008-07-18 17:11:00,0.79385,0.79385,0.7938,0.7938,73500000.0
2008-07-18 17:12:00,0.7938,0.7939,0.7938,0.7938,92200000.0
2008-07-18 17:13:00,0.7938,0.7938,0.7937,0.79375,123100000.0
2008-07-18 17:14:00,0.79375,0.7938,0.7937,0.7937,168800000.0
2008-07-18 17:15:00,0.7937,0.79375,0.7937,0.7937,40800000.0
2008-07-18 17:16:00,0.7937,0.79375,0.79365,0.79365,137500000.0
2008-07-18 17:17:00,0.79365,0.7937,0.79365,0.7937,95500000.0
2008-07-18 17:18:00,0.7937,0.79375,0.79365,0.79365,136700000.0
2008-07-18 17:19:00,0.79365,0.79365,0.7936,0.79365,120700000.0
2008-07-18 17:20:00,0.7936,0.7937,0.7936,0.79365,99700000.0
2008-07-18 17:21:00,0.7936,0.7936,0.79355,0.79355,289500000.0
2008-07-18 17:22:00,0.7935,0.79355,0.7934,0.79345,150900000.0
2008-07-18 17:23:00,0.7935,0.7936,0.79345,0.79355,197500000.0
2008-07-18 17:24:00,0.79355,0.79355,0.79335,0.7935,254300000.0
2008-07-18 17:25:00,0.7935,0.7936,0.7935,0.7936,83200000.0
2008-07-18 17:26:00,0.7936,0.7936,0.7935,0.7935,127900000.0
2008-07-18 17:27:00,0.79355,0.7937,0.7935,0.79365,188600000.0
2008-07-18 17:28:00,0.79365,0.7937,0.7936,0.79365,69200000.0
2008-07-18 17:29:00,0.79365,0.7937,0.79365,0.79365,155900000.0
2008-07-18 17:30:00,0.79365,0.79365,0.7936,0.7936,68200000.0
2008-07-18 17:31:00,0.7936,0.7936,0.79355,0.7936,120300000.0
2008-07-18 17:32:00,0.7936,0.79365,0.7935,0.7936,91200000.0
2008-07-18 17:33:00,0.7936,0.7936,0.79345,0.7935,232700000.0
2008-07-18 17:34:00,0.79345,0.7935,0.79335,0.79345,136400000.0
2008-07-18 17:35:00,0.7935,0.79355,0.79345,0.7935,199900000.0
2008-07-18 17:36:00,0.7935,0.79355,0.79345,0.7935,70900000.0
2008-07-18 17:37:00,0.79355,0.79355,0.79345,0.7935,103900000.0
2008-07-18 17:38:00,0.7935,0.79355,0.79345,0.79345,100399999.0
2008-07-18 17:39:00,0.7935,0.7935,0.7934,0.7934,145000000.0
2008-07-18 17:40:00,0.7934,0.79355,0.7934,0.7935,167800000.0
2008-07-18 17:41:00,0.7935,0.7935,0.7934,0.79345,75600000.0
2008-07-18 17:42:00,0.79345,0.79355,0.79345,0.7935,125500000.0
2008-07-18 17:43:00,0.7935,0.79365,0.7935,0.79365,169500000.0
2008-07-18 17:44:00,0.7936,0.79365,0.7936,0.79365,104000000.0
2008-07-18 17:45:00,0.79365,0.79365,0.7936,0.7936,43800000.0
2008-07-18 17:46:00,0.7936,0.79365,0.79355,0.79355,100200000.0
2008-07-18 17:47:00,0.79355,0.79365,0.79355,0.79365,111500000.0
2008-07-18 17:48:00,0.79365,0.7937,0.7936,0.7936,170500000.0
2008-07-18 17:49:00,0.7936,0.7936,0.7936,0.7936,13400000.0
2008-07-18 17:50:00,0.79365,0.79365,0.7936,0.79365,33500000.0
2008-07-18 17:51:00,0.79365,0.79375,0.79365,0.7937,118400000.0
2008-07-18 17:52:00,0.7937,0.79375,0.79365,0.79365,158300000.0
2008-07-18 17:53:00,0.79365,0.7937,0.79365,0.7937,52700000.0
2008-07-18 17:54:00,0.7937,0.7938,0.7937,0.7938,121800000.0
2008-07-18 17:55:00,0.79375,0.7939,0.79375,0.79385,100800000.0
2008-07-18 17:56:00,0.79385,0.7939,0.7937,0.7937,235800000.0
2008-07-18 17:57:00,0.7937,0.7937,0.79335,0.79345,326200000.0
2008-07-18 17:58:00,0.79345,0.79345,0.7933,0.7933,143700000.0
2008-07-18 17:59:00,0.7933,0.7934,0.7933,0.79335,179500000.0
2008-07-18 18:00:00,0.7933,0.7934,0.7933,0.79335,122100000.0
2008-07-18 18:01:00,0.79335,0.79345,0.79335,0.79345,140200000.0
2008-07-18 18:02:00,0.7935,0.79355,0.79345,0.7935,168400000.0
2008-07-18 18:03:00,0.7935,0.79355,0.7935,0.7935,72000000.0
2008-07-18 18:04:00,0.79355,0.79355,0.79345,0.79345,78000000.0
2008-07-18 18:05:00,0.79345,0.79355,0.79345,0.7935,78200000.0
2008-07-18 18:06:00,0.7935,0.7935,0.79345,0.79345,36400000.0
2008-07-18 18:07:00,0.79345,0.79345,0.7933,0.7933,76400000.0
2008-07-18 18:08:00,0.7933,0.79335,0.7933,0.79335,54100000.0
2008-07-18 18:09:00,0.79335,0.79345,0.79335,0.79345,88500000.0
2008-07-18 18:10:00,0.79345,0.7935,0.7933,0.79335,123100000.0
2008-07-18 18:11:00,0.79335,0.7935,0.7933,0.7933,137500000.0
2008-07-18 18:12:00,0.7933,0.7935,0.7933,0.79335,197300000.0
2008-07-18 18:13:00,0.79335,0.79365,0.79335,0.79365,287600000.0
2008-07-18 18:14:00,0.7937,0.7937,0.79365,0.7937,131400000.0
2008-07-18 18:15:00,0.7937,0.7937,0.7936,0.7936,169200000.0
2008-07-18 18:16:00,0.7936,0.7936,0.79355,0.79355,66900000.0
2008-07-18 18:17:00,0.79355,0.79355,0.79345,0.79345,235900000.0
2008-07-18 18:18:00,0.79345,0.7935,0.79345,0.79345,177500000.0
2008-07-18 18:19:00,0.79345,0.7935,0.7934,0.7934,152400000.0
2008-07-18 18:20:00,0.7934,0.7934,0.79335,0.79335,131400000.0
2008-07-18 18:21:00,0.79335,0.79335,0.79335,0.79335,31800000.0
2008-07-18 18:22:00,0.7934,0.7935,0.7933,0.7933,70300000.0
2008-07-18 18:23:00,0.7934,0.7934,0.79315,0.7932,52700000.0
2008-07-18 18:24:00,0.7932,0.7932,0.79315,0.79315,33600000.0
2008-07-18 18:25:00,0.79315,0.79325,0.79315,0.7932,83500000.0
2008-07-18 18:26:00,0.79325,0.7933,0.7932,0.79325,73400000.0
2008-07-18 18:27:00,0.79325,0.7933,0.7932,0.79325,44300000.0
2008-07-18 18:28:00,0.79325,0.79325,0.7932,0.7932,59300000.0
2008-07-18 18:29:00,0.7932,0.7932,0.7932,0.7932,5400000.0
2008-07-18 18:30:00,0.7932,0.7933,0.7932,0.7933,32800000.0
2008-07-18 18:31:00,0.7933,0.7935,0.7933,0.7934,81300000.0
2008-07-18 18:32:00,0.79335,0.7934,0.7933,0.7934,38300000.0
2008-07-18 18:33:00,0.79345,0.79355,0.79345,0.7935,17900000.0
2008-07-18 18:34:00,0.7935,0.7935,0.79345,0.79345,22800000.0
2008-07-18 18:35:00,0.79345,0.79355,0.79345,0.79355,108700000.0
2008-07-18 18:36:00,0.79355,0.79355,0.7934,0.79345,120700000.0
2008-07-18 18:37:00,0.79345,0.7935,0.79345,0.7935,54900000.0
2008-07-18 18:38:00,0.7935,0.7935,0.7934,0.7934,108400000.0
2008-07-18 18:39:00,0.7934,0.7935,0.7934,0.7934,23600000.0
2008-07-18 18:40:00,0.7934,0.7934,0.79325,0.7933,69000000.0
2008-07-18 18:41:00,0.79325,0.7933,0.79325,0.7933,23900000.0
2008-07-18 18:42:00,0.7933,0.7934,0.7933,0.79335,22800000.0
2008-07-18 18:43:00,0.7934,0.7934,0.7933,0.7933,39800000.0
2008-07-18 18:44:00,0.7933,0.79335,0.7933,0.7933,62800000.0
2008-07-18 18:45:00,0.7933,0.79335,0.79325,0.7933,96700000.0
2008-07-18 18:46:00,0.79325,0.79335,0.79325,0.7933,106900000.0
2008-07-18 18:47:00,0.7933,0.7933,0.79325,0.79325,63400000.0
2008-07-18 18:48:00,0.79325,0.7933,0.7932,0.7932,28200000.0
2008-07-18 18:49:00,0.7932,0.79325,0.7932,0.7932,83000000.0
2008-07-18 18:50:00,0.7932,0.7932,0.79315,0.79315,60800000.0
2008-07-18 18:51:00,0.7932,0.7932,0.7931,0.7931,45200000.0
2008-07-18 18:52:00,0.7931,0.7931,0.79295,0.793,42300000.0
2008-07-18 18:53:00,0.793,0.79305,0.7929,0.7929,197300000.0
2008-07-18 18:54:00,0.7929,0.79295,0.79285,0.79295,98900000.0
2008-07-18 18:55:00,0.793,0.79305,0.793,0.793,101700000.0
2008-07-18 18:56:00,0.793,0.79305,0.793,0.79305,93600000.0
2008-07-18 18:57:00,0.79305,0.7931,0.79305,0.79305,109200000.0
2008-07-18 18:58:00,0.7931,0.7931,0.79305,0.79305,77500000.0
2008-07-18 18:59:00,0.79305,0.79315,0.79305,0.79315,100300000.0
2008-07-18 19:00:00,0.79315,0.7932,0.7931,0.79315,143000000.0
2008-07-18 19:01:00,0.79315,0.7932,0.7931,0.79315,70000000.0
2008-07-18 19:02:00,0.79315,0.79315,0.79305,0.7931,65400000.0
2008-07-18 19:03:00,0.7931,0.7931,0.79285,0.7929,77500000.0
2008-07-18 19:04:00,0.7929,0.79295,0.7927,0.79275,121800000.0
2008-07-18 19:05:00,0.79275,0.7928,0.79275,0.7928,74300000.0
2008-07-18 19:06:00,0.79275,0.79275,0.79275,0.79275,65400000.0
2008-07-18 19:07:00,0.79275,0.79275,0.7927,0.7927,32900000.0
2008-07-18 19:08:00,0.79275,0.79285,0.7927,0.7928,47900000.0
2008-07-18 19:09:00,0.7928,0.7928,0.7928,0.7928,43200000.0
2008-07-18 19:10:00,0.7928,0.79285,0.7928,0.7928,48400000.0
2008-07-18 19:11:00,0.7928,0.793,0.7928,0.793,140100000.0
2008-07-18 19:12:00,0.793,0.793,0.79295,0.793,57700000.0
2008-07-18 19:13:00,0.793,0.793,0.79295,0.793,28700000.0
2008-07-18 19:14:00,0.79295,0.793,0.79295,0.79295,9200000.0
2008-07-18 19:15:00,0.7929,0.7929,0.79285,0.7929,67500000.0
2008-07-18 19:16:00,0.7929,0.7929,0.7928,0.7929,32300000.0
2008-07-18 19:17:00,0.79295,0.79295,0.7929,0.7929,3600000.0
2008-07-18 19:18:00,0.79285,0.79295,0.79285,0.7929,62000000.0
2008-07-18 19:19:00,0.7929,0.7929,0.7929,0.7929,10200000.0
2008-07-18 19:20:00,0.7929,0.79295,0.7929,0.7929,8200000.0
2008-07-18 19:21:00,0.7929,0.7929,0.79285,0.79285,26900000.0
2008-07-18 19:22:00,0.79285,0.7929,0.7928,0.79285,104000000.0
2008-07-18 19:23:00,0.79285,0.7929,0.79285,0.7929,68100000.0
2008-07-18 19:24:00,0.7929,0.7929,0.7929,0.7929,9500000.0
2008-07-18 19:25:00,0.7929,0.7929,0.7929,0.7929,68800000.0
2008-07-18 19:26:00,0.7929,0.793,0.7929,0.79295,65300000.0
2008-07-18 19:27:00,0.79295,0.79295,0.79295,0.79295,74700000.0
2008-07-18 19:28:00,0.79295,0.79295,0.7929,0.7929,41500000.0
2008-07-18 19:29:00,0.7929,0.79295,0.7929,0.7929,140900000.0
2008-07-18 19:30:00,0.7929,0.7929,0.79285,0.7929,60000000.0
2008-07-18 19:31:00,0.7929,0.79295,0.7929,0.79295,26300000.0
2008-07-18 19:32:00,0.7929,0.79295,0.7929,0.7929,43400000.0
2008-07-18 19:33:00,0.7929,0.79295,0.79285,0.79285,131600000.0
2008-07-18 19:34:00,0.79285,0.79285,0.7928,0.7928,189500000.0
2008-07-18 19:35:00,0.7928,0.79285,0.7928,0.7928,70200000.0
2008-07-18 19:36:00,0.7928,0.79285,0.7928,0.79285,41700000.0
2008-07-18 19:37:00,0.79285,0.7929,0.79285,0.7929,26700000.0
2008-07-18 19:38:00,0.7929,0.7929,0.79285,0.7929,40800000.0
2008-07-18 19:39:00,0.7929,0.79295,0.7929,0.79295,15100000.0
2008-07-18 19:40:00,0.79295,0.79295,0.7929,0.7929,53500000.0
2008-07-18 19:41:00,0.7929,0.79295,0.79285,0.79285,69400000.0
2008-07-18 19:42:00,0.79285,0.79295,0.79285,0.7929,37200000.0
2008-07-18 19:43:00,0.7929,0.7929,0.79285,0.79285,43400000.0
2008-07-18 19:44:00,0.79285,0.793,0.79285,0.79295,50700000.0
2008-07-18 19:45:00,0.79295,0.79295,0.7929,0.79295,16100000.0
2008-07-18 19:46:00,0.7929,0.79295,0.79285,0.79285,111200000.0
2008-07-18 19:47:00,0.79285,0.79285,0.79285,0.79285,49400000.0
2008-07-18 19:48:00,0.79285,0.7929,0.7928,0.79285,123400000.0
2008-07-18 19:49:00,0.79285,0.79285,0.79275,0.79285,37500000.0
2008-07-18 19:50:00,0.79285,0.79285,0.7928,0.79285,11900000.0
2008-07-18 19:51:00,0.79285,0.79285,0.7928,0.79285,45100000.0
2008-07-18 19:52:00,0.79285,0.793,0.79285,0.793,56200000.0
2008-07-18 19:53:00,0.793,0.793,0.793,0.793,8400000.0
2008-07-18 19:54:00,0.793,0.793,0.793,0.793,4600000.0
2008-07-18 19:55:00,0.793,0.79305,0.793,0.793,48700000.0
2008-07-18 19:56:00,0.79295,0.793,0.7929,0.79295,41300000.0
2008-07-18 19:57:00,0.79295,0.793,0.7929,0.79295,105200000.0
2008-07-18 19:58:00,0.79295,0.79295,0.7929,0.79295,14900000.0
2008-07-18 19:59:00,0.79295,0.793,0.79295,0.793,18800000.0
2008-07-18 20:00:00,0.79295,0.79295,0.7928,0.79285,83500000.0
2008-07-18 20:01:00,0.79285,0.7929,0.79285,0.7929,53400000.0
2008-07-18 20:02:00,0.79295,0.79295,0.79295,0.79295,10400000.0
2008-07-18 20:03:00,0.79295,0.79295,0.7929,0.79295,31000000.0
2008-07-18 20:04:00,0.7929,0.7929,0.7929,0.7929,22300000.0
2008-07-18 20:05:00,0.7929,0.7929,0.79285,0.79285,41400000.0
2008-07-18 20:06:00,0.79285,0.7929,0.79285,0.7929,21800000.0
2008-07-18 20:07:00,0.7929,0.79295,0.7929,0.79295,19100000.0
2008-07-18 20:08:00,0.79295,0.79305,0.79295,0.79305,21400000.0
2008-07-18 20:09:00,0.79305,0.7931,0.79305,0.7931,19000000.0
2008-07-18 20:10:00,0.7931,0.7931,0.7931,0.7931,45000000.0
2008-07-18 20:11:00,0.7931,0.79315,0.7931,0.7931,88600000.0
2008-07-18 20:12:00,0.7931,0.79315,0.7931,0.7931,63500000.0
2008-07-18 20:13:00,0.7931,0.7931,0.79295,0.79295,127400000.0
2008-07-18 20:14:00,0.79295,0.793,0.7928,0.7928,98800000.0
2008-07-18 20:15:00,0.7928,0.79285,0.7927,0.79285,98100000.0
2008-07-18 20:16:00,0.7929,0.7931,0.7929,0.793,173900000.0
2008-07-18 20:17:00,0.79295,0.79305,0.79295,0.793,117300000.0
2008-07-18 20:18:00,0.79305,0.79315,0.793,0.7931,88700000.0
2008-07-18 20:19:00,0.79305,0.7931,0.79305,0.79305,66500000.0
2008-07-18 20:20:00,0.79305,0.79305,0.79295,0.79305,118000000.0
2008-07-18 20:21:00,0.79305,0.79305,0.79295,0.79295,53600000.0
2008-07-18 20:22:00,0.79295,0.7931,0.79295,0.7931,45900000.0
2008-07-18 20:23:00,0.7931,0.79315,0.7931,0.7931,68100000.0
2008-07-18 20:24:00,0.7931,0.79315,0.79305,0.7931,44700000.0
2008-07-18 20:25:00,0.7931,0.7931,0.79305,0.7931,34700000.0
2008-07-18 20:26:00,0.79305,0.7931,0.79305,0.79305,50600000.0
2008-07-18 20:27:00,0.79305,0.7931,0.793,0.793,68100000.0
2008-07-18 20:28:00,0.793,0.793,0.79295,0.793,144400000.0
2008-07-18 20:29:00,0.793,0.793,0.79295,0.79295,16200000.0
2008-07-18 20:30:00,0.79295,0.79295,0.79295,0.79295,13000000.0
2008-07-18 20:31:00,0.79295,0.793,0.79295,0.793,20700000.0
2008-07-18 20:32:00,0.793,0.793,0.793,0.793,27300000.0
2008-07-18 20:33:00,0.793,0.793,0.79295,0.79295,9300000.0
2008-07-18 20:34:00,0.793,0.79315,0.79295,0.79315,49200000.0
2008-07-18 20:35:00,0.79315,0.79315,0.7931,0.7931,30600000.0
2008-07-18 20:36:00,0.7931,0.79315,0.7931,0.7931,25400000.0
2008-07-18 20:37:00,0.7931,0.7931,0.79295,0.79295,85400000.0
2008-07-18 20:38:00,0.793,0.793,0.79295,0.79295,22400000.0
2008-07-18 20:39:00,0.79295,0.79305,0.79295,0.79305,79300000.0
2008-07-18 20:40:00,0.79305,0.79305,0.7929,0.7929,102800000.0
2008-07-18 20:41:00,0.7929,0.7931,0.7929,0.79295,116900000.0
2008-07-18 20:42:00,0.79295,0.79305,0.79295,0.79305,118100000.0
2008-07-18 20:43:00,0.79305,0.7931,0.793,0.79305,102200000.0
2008-07-18 20:44:00,0.79305,0.79305,0.793,0.79305,37100000.0
2008-07-18 20:45:00,0.79305,0.79305,0.79295,0.793,42500000.0
2008-07-18 20:46:00,0.793,0.793,0.7929,0.79295,155000000.0
2008-07-18 20:47:00,0.79295,0.79295,0.7929,0.7929,72700000.0
2008-07-18 20:48:00,0.79295,0.793,0.7929,0.79295,107400000.0
2008-07-18 20:49:00,0.79295,0.793,0.7929,0.79295,172300000.0
2008-07-18 20:50:00,0.79295,0.793,0.7928,0.79285,165500000.0
2008-07-18 20:51:00,0.7929,0.79295,0.79285,0.79295,110000000.0
2008-07-18 20:52:00,0.79295,0.79295,0.79285,0.79285,163600000.0
2008-07-18 20:53:00,0.79285,0.79295,0.7928,0.79295,67500000.0
2008-07-18 20:54:00,0.79295,0.79295,0.79285,0.7929,71300000.0
2008-07-18 20:55:00,0.7929,0.79295,0.79285,0.79295,57600000.0
2008-07-18 20:56:00,0.79295,0.79295,0.7929,0.79295,75000000.0
2008-07-18 20:57:00,0.79295,0.793,0.79295,0.79295,43700000.0
2008-07-18 20:58:00,0.79295,0.793,0.7929,0.79295,86300000.0
2008-07-18 20:59:00,0.79295,0.79295,0.79285,0.7929,142300000.0
2008-07-18 21:00:00,0.7929,0.7929,0.79285,0.79285,83200000.0
2008-07-18 21:01:00,0.7929,0.7929,0.79285,0.79285,122300000.0
2008-07-18 21:02:00,0.7929,0.793,0.79285,0.79285,146700000.0
2008-07-18 21:03:00,0.7928,0.79285,0.79275,0.79285,36300000.0
2008-07-18 21:04:00,0.79285,0.79295,0.79285,0.79295,34800000.0
2008-07-18 21:05:00,0.79295,0.793,0.7929,0.7929,233800000.0
2008-07-18 21:06:00,0.7929,0.7929,0.79285,0.7929,159700000.0
2008-07-18 21:07:00,0.793,0.793,0.7928,0.7928,95500000.0
2008-07-18 21:08:00,0.79285,0.7929,0.79285,0.7929,104600000.0
2008-07-18 21:09:00,0.7929,0.7929,0.79285,0.79285,40200000.0
2008-07-18 21:10:00,0.79285,0.7929,0.79285,0.7929,66600000.0
2008-07-18 21:11:00,0.7929,0.7929,0.79285,0.79285,119100000.0
2008-07-18 21:12:00,0.7929,0.79295,0.79285,0.7929,65300000.0
2008-07-18 21:13:00,0.7929,0.793,0.7929,0.793,35400000.0
2008-07-18 21:14:00,0.793,0.793,0.793,0.793,16300000.0
2008-07-18 21:15:00,0.793,0.79305,0.793,0.793,21500000.0
2008-07-18 21:16:00,0.79305,0.79305,0.79305,0.79305,18900000.0
2008-07-18 21:17:00,0.79305,0.79305,0.79305,0.79305,39100000.0
2008-07-18 21:18:00,0.79305,0.79305,0.79305,0.79305,4700000.0
2008-07-18 21:19:00,0.79305,0.7931,0.79305,0.79305,62400000.0
2008-07-18 21:20:00,0.79305,0.79305,0.79305,0.79305,22200000.0
2008-07-18 21:21:00,0.79305,0.79305,0.79305,0.79305,19700000.0
2008-07-18 21:22:00,0.79305,0.79305,0.7929,0.79295,72200000.0
2008-07-18 21:23:00,0.79295,0.793,0.79295,0.793,29000000.0
2008-07-18 21:24:00,0.793,0.793,0.7929,0.7929,8700000.0
2008-07-18 21:25:00,0.7929,0.79295,0.79285,0.79285,58500000.0
2008-07-18 21:26:00,0.79285,0.7929,0.7928,0.7928,106700000.0
2008-07-18 21:27:00,0.7928,0.79285,0.7928,0.79285,24400000.0
2008-07-18 21:28:00,0.7928,0.7928,0.7927,0.79275,100600000.0
2008-07-18 21:29:00,0.7927,0.7929,0.79265,0.79275,236900000.0
2008-07-18 21:30:00,0.79275,0.7929,0.79275,0.7929,141900000.0
2008-07-18 21:31:00,0.7929,0.7929,0.7929,0.7929,37100000.0
2008-07-18 21:32:00,0.7929,0.7929,0.79285,0.79285,46500000.0
2008-07-18 21:33:00,0.7929,0.7929,0.7929,0.7929,8000000.0
2008-07-18 21:34:00,0.79285,0.79285,0.79285,0.79285,18900000.0
2008-07-18 21:35:00,0.7929,0.793,0.7929,0.793,45900000.0
2008-07-18 21:36:00,0.79295,0.793,0.79295,0.79295,24500000.0
2008-07-18 21:37:00,0.79295,0.793,0.79295,0.79295,30400000.0
2008-07-18 21:38:00,0.793,0.793,0.79295,0.79295,9900000.0
2008-07-18 21:39:00,0.79295,0.79295,0.79295,0.79295,20700000.0
2008-07-18 21:40:00,0.79295,0.793,0.7929,0.7929,75200000.0
2008-07-18 21:41:00,0.7929,0.7929,0.79285,0.79285,60600000.0
2008-07-18 21:42:00,0.79295,0.79295,0.79285,0.79285,39600000.0
2008-07-18 21:43:00,0.79285,0.79285,0.79285,0.79285,4000000.0
2008-07-18 21:44:00,0.79285,0.7929,0.79285,0.7929,9400000.0
2008-07-18 21:45:00,0.7929,0.793,0.7929,0.79295,56600000.0
2008-07-18 21:46:00,0.79295,0.79305,0.79295,0.79305,59200000.0
2008-07-18 21:47:00,0.79305,0.7931,0.79305,0.79305,26600000.0
2008-07-18 21:48:00,0.7931,0.7931,0.79305,0.79305,14800000.0
2008-07-18 21:49:00,0.7931,0.7931,0.79305,0.79305,16800000.0
2008-07-18 21:50:00,0.79305,0.7931,0.79305,0.79305,5600000.0
2008-07-18 21:51:00,0.79305,0.7931,0.79305,0.79305,21400000.0
2008-07-18 21:52:00,0.79305,0.7931,0.79305,0.7931,13800000.0
2008-07-18 21:53:00,0.7931,0.7931,0.79305,0.79305,16200000.0
2008-07-18 21:54:00,0.7931,0.7931,0.79285,0.79285,48200000.0
2008-07-18 21:55:00,0.7929,0.793,0.7929,0.793,36100000.0
2008-07-18 21:56:00,0.793,0.79305,0.793,0.793,4800000.0
2008-07-18 21:57:00,0.793,0.79305,0.793,0.793,25800000.0
2008-07-18 21:58:00,0.793,0.793,0.7928,0.7928,32000000.0
2008-07-18 21:59:00,0.7928,0.7928,0.79255,0.79255,61600000.0
2008-07-18 22:00:00,0.7926,0.79275,0.7926,0.7927,55900000.0
2008-07-18 22:01:00,0.7927,0.79295,0.7927,0.79295,22400000.0
2008-07-18 22:02:00,0.7929,0.79295,0.7929,0.79295,40200000.0
2008-07-18 22:03:00,0.79295,0.79305,0.79295,0.793,16600000.0
2008-07-18 22:04:00,0.79305,0.79305,0.79305,0.79305,4700000.0
2008-07-18 22:05:00,0.79305,0.79305,0.793,0.79305,11600000.0
2008-07-18 22:06:00,0.79305,0.79305,0.793,0.793,9600000.0
2008-07-18 22:07:00,0.793,0.793,0.79295,0.79295,41400000.0
2008-07-18 22:08:00,0.79295,0.79305,0.79295,0.79295,86900000.0
2008-07-18 22:09:00,0.79295,0.79295,0.79295,0.79295,3100000.0
2008-07-18 22:10:00,0.79295,0.793,0.79295,0.79295,4700000.0
2008-07-18 22:11:00,0.793,0.793,0.79295,0.79295,6100000.0
2008-07-18 22:12:00,0.793,0.793,0.793,0.793,13900000.0
2008-07-18 22:13:00,0.79305,0.79305,0.79295,0.79295,16900000.0
2008-07-18 22:14:00,0.79295,0.79295,0.79285,0.7929,21200000.0
2008-07-18 22:15:00,0.7929,0.79295,0.79285,0.79295,34500000.0
2008-07-18 22:16:00,0.79295,0.79295,0.79285,0.79285,75500000.0
2008-07-18 22:17:00,0.79285,0.7929,0.79285,0.79285,20800000.0
2008-07-18 22:18:00,0.79285,0.79295,0.79285,0.79285,42400000.0
2008-07-18 22:19:00,0.79285,0.7929,0.79285,0.79285,48100000.0
2008-07-18 22:20:00,0.79285,0.7929,0.79265,0.79265,66200000.0
2008-07-18 22:21:00,0.79265,0.7927,0.7926,0.7927,60700000.0
2008-07-18 22:22:00,0.7927,0.7927,0.79255,0.79265,31500000.0
2008-07-18 22:23:00,0.79265,0.79275,0.79265,0.79275,72300000.0
2008-07-18 22:24:00,0.79275,0.79275,0.79265,0.79265,32700000.0
2008-07-18 22:25:00,0.7927,0.79275,0.79265,0.79275,77300000.0
2008-07-18 22:26:00,0.79275,0.79275,0.79265,0.79275,34900000.0
2008-07-18 22:27:00,0.79275,0.79275,0.79265,0.79275,29500000.0
2008-07-18 22:28:00,0.79275,0.79285,0.79275,0.79285,44000000.0
2008-07-18 22:29:00,0.7929,0.7929,0.7928,0.79285,60300000.0
2008-07-18 22:30:00,0.7929,0.7929,0.79285,0.7929,25100000.0
2008-07-18 22:31:00,0.7929,0.79295,0.7928,0.7929,53300000.0
2008-07-18 22:32:00,0.7929,0.7929,0.79285,0.7929,46600000.0
2008-07-18 22:33:00,0.7929,0.7929,0.7929,0.7929,61800000.0
2008-07-18 22:34:00,0.7929,0.7929,0.79275,0.7929,235100000.0
2008-07-18 22:35:00,0.7929,0.79295,0.7929,0.79295,31700000.0
2008-07-18 22:36:00,0.79295,0.79315,0.79295,0.79315,52000000.0
2008-07-18 22:37:00,0.79315,0.7932,0.79305,0.79305,19800000.0
2008-07-18 22:38:00,0.793,0.79305,0.793,0.79305,30100000.0
2008-07-18 22:39:00,0.7931,0.7931,0.7931,0.7931,4600000.0
2008-07-18 22:40:00,0.7931,0.79315,0.7931,0.7931,29000000.0
2008-07-18 22:41:00,0.7931,0.7931,0.793,0.79305,38400000.0
2008-07-18 22:42:00,0.79305,0.7931,0.79305,0.7931,38700000.0
2008-07-18 22:43:00,0.7931,0.7931,0.79305,0.79305,17400000.0
2008-07-18 22:44:00,0.79305,0.79305,0.7929,0.7929,35700000.0
2008-07-18 22:45:00,0.7929,0.7931,0.7929,0.79305,56100000.0
2008-07-18 22:46:00,0.79305,0.79305,0.79305,0.79305,1000000.0
2008-07-18 22:47:00,0.79305,0.7931,0.79295,0.793,37000000.0
2008-07-18 22:48:00,0.79305,0.7931,0.79295,0.793,44200000.0
2008-07-18 22:49:00,0.793,0.793,0.793,0.793,13000000.0
2008-07-18 22:50:00,0.793,0.79305,0.793,0.793,23000000.0
2008-07-18 22:51:00,0.793,0.7931,0.793,0.793,43000000.0
2008-07-18 22:52:00,0.793,0.793,0.79295,0.79295,33300000.0
2008-07-18 22:53:00,0.793,0.793,0.7929,0.7929,35100000.0
2008-07-18 22:54:00,0.793,0.7931,0.79295,0.7931,34700000.0
2008-07-18 22:55:00,0.79305,0.79305,0.79265,0.79265,31300000.0
2008-07-18 22:56:00,0.79265,0.79265,0.79255,0.79255,16600000.0
2008-07-18 22:57:00,0.79255,0.7926,0.7925,0.79255,23700000.0
2008-07-18 22:58:00,0.7926,0.7928,0.7925,0.7928,175299999.0
2008-07-18 22:59:00,0.7928,0.79325,0.7927,0.79325,451000000.0
2008-07-20 23:00:00,0.7925,0.79255,0.7925,0.79255,32400002.0
2008-07-20 23:01:00,0.79269,0.79272,0.79265,0.79267,72200000.0
2008-07-20 23:02:00,0.7926,0.7926,0.7926,0.7926,32400002.0
2008-07-20 23:03:00,0.7926,0.7926,0.7926,0.7926,16200001.0
2008-07-20 23:04:00,0.7925,0.79255,0.7925,0.79255,48600003.0
2008-07-20 23:05:00,0.79265,0.79265,0.79259,0.79265,68700000.0
2008-07-20 23:06:00,0.79267,0.79272,0.79265,0.79265,153500000.0
2008-07-20 23:07:00,0.7926,0.7926,0.79255,0.7926,64800004.0
2008-07-20 23:08:00,0.7926,0.7928,0.7925,0.7928,113400007.0
2008-07-20 23:09:00,0.7929,0.793,0.7928,0.793,259200005.0
2008-07-20 23:10:00,0.793,0.794,0.7929,0.79395,356400020.0
2008-07-20 23:11:00,0.79395,0.7943,0.79395,0.79415,192500005.0
2008-07-20 23:12:00,0.79415,0.7944,0.79415,0.7943,5000000.0
2008-07-20 23:13:00,0.7942,0.7943,0.794,0.794,4100000.0
2008-07-20 23:14:00,0.794,0.7943,0.794,0.7942,77000002.0
2008-07-20 23:15:00,0.7942,0.7942,0.7941,0.7941,2000000.0
2008-07-20 23:16:00,0.7941,0.7942,0.79405,0.7942,18400000.0
2008-07-20 23:17:00,0.7942,0.7942,0.7942,0.7942,8200000.0
2008-07-20 23:18:00,0.7942,0.7942,0.7941,0.7941,9200000.0
2008-07-20 23:19:00,0.7941,0.7941,0.7941,0.7941,1000000.0
2008-07-20 23:20:00,0.7942,0.7942,0.7936,0.7936,95600001.0
2008-07-20 23:21:00,0.7937,0.7939,0.7937,0.7938,87000005.0
2008-07-20 23:22:00,0.7939,0.7939,0.7938,0.7938,68800004.0
2008-07-20 23:23:00,0.7939,0.7939,0.7938,0.7938,3000000.0
2008-07-20 23:24:00,0.7938,0.7938,0.7938,0.7938,14800000.0
2008-07-20 23:25:00,0.7938,0.7938,0.7938,0.7938,25600000.0
2008-07-20 23:26:00,0.7938,0.7938,0.7938,0.7938,3200000.0
2008-07-20 23:27:00,0.7938,0.7938,0.7937,0.7938,30100000.0
2008-07-20 23:28:00,0.7938,0.7938,0.7938,0.7938,4300000.0
2008-07-20 23:29:00,0.7938,0.7938,0.7938,0.7938,4300000.0
2008-07-20 23:30:00,0.7938,0.7938,0.7938,0.7938,4300000.0
2008-07-20 23:31:00,0.7938,0.7938,0.7938,0.7938,12900000.0
2008-07-20 23:32:00,0.7938,0.7938,0.7938,0.7938,12900000.0
2008-07-20 23:33:00,0.7935,0.79353,0.79344,0.79348,13000000.0
2008-07-20 23:34:00,0.7938,0.7938,0.7938,0.7938,4300000.0
2008-07-20 23:35:00,0.7938,0.7938,0.7937,0.7938,31200000.0
2008-07-20 23:36:00,0.7938,0.7938,0.7938,0.7938,4300000.0
2008-07-20 23:37:00,0.79347,0.79354,0.79346,0.79354,75600000.0
2008-07-20 23:38:00,0.7938,0.7938,0.7936,0.7936,9400000.0
2008-07-20 23:39:00,0.7935,0.7935,0.7935,0.7935,10500000.0
2008-07-20 23:40:00,0.7935,0.7938,0.7935,0.7935,36300000.0
2008-07-20 23:41:00,0.79351,0.79352,0.79342,0.79342,195800000.0
2008-07-20 23:42:00,0.7935,0.7935,0.7935,0.7935,10500000.0
2008-07-20 23:43:00,0.7935,0.7935,0.7933,0.7933,26700000.0
2008-07-20 23:44:00,0.79325,0.7935,0.7932,0.7934,70800000.0
2008-07-20 23:45:00,0.79335,0.7934,0.79335,0.7934,11200000.0
2008-07-20 23:46:00,0.7932,0.7932,0.7932,0.7932,9600000.0
2008-07-20 23:47:00,0.7932,0.7932,0.7932,0.7932,2100000.0
2008-07-20 23:48:00,0.7932,0.7934,0.7932,0.79325,6100000.0
2008-07-20 23:49:00,0.7933,0.7933,0.7933,0.7933,3100000.0
2008-07-20 23:50:00,0.7934,0.7934,0.7933,0.7934,4100000.0
2008-07-20 23:51:00,0.7933,0.7935,0.7933,0.7934,5200000.0
2008-07-20 23:52:00,0.7935,0.7935,0.7935,0.7935,3000000.0
2008-07-20 23:53:00,0.7935,0.7935,0.7935,0.7935,2100000.0
2008-07-20 23:54:00,0.7935,0.7935,0.7935,0.7935,1000000.0
2008-07-20 23:55:00,0.7934,0.79343,0.7934,0.79343,33600000.0
2008-07-20 23:56:00,0.7934,0.7934,0.7934,0.7934,6600000.0
2008-07-20 23:57:00,0.79345,0.79345,0.7934,0.7934,20200000.0
2008-07-20 23:58:00,0.7935,0.7935,0.7935,0.7935,2000000.0
2008-07-20 23:59:00,0.7934,0.7934,0.7934,0.7934,35400001.0
2008-07-21 00:00:00,0.7935,0.79365,0.7934,0.7935,304600002.0
2008-07-21 00:01:00,0.79335,0.79355,0.79335,0.79355,40500000.0
2008-07-21 00:02:00,0.7936,0.7936,0.7936,0.7936,1400000.0
2008-07-21 00:03:00,0.7936,0.7936,0.7936,0.7936,2900000.0
2008-07-21 00:04:00,0.79362,0.79362,0.79318,0.79356,74300000.0
2008-07-21 00:05:00,0.7936,0.79365,0.7936,0.79365,8100000.0
2008-07-21 00:06:00,0.7936,0.7936,0.7936,0.7936,4300000.0
2008-07-21 00:07:00,0.7936,0.7938,0.7936,0.79365,27800000.0
2008-07-21 00:08:00,0.79365,0.7937,0.79365,0.7937,10500000.0
2008-07-21 00:09:00,0.7937,0.7938,0.79365,0.7938,13900000.0
2008-07-21 00:10:00,0.79385,0.794,0.79385,0.794,15800000.0
2008-07-21 00:11:00,0.794,0.794,0.794,0.794,16200000.0
2008-07-21 00:12:00,0.794,0.79405,0.794,0.79405,22200000.0
2008-07-21 00:13:00,0.794,0.7941,0.794,0.794,27300000.0
2008-07-21 00:14:00,0.794,0.79405,0.794,0.79405,26500000.0
2008-07-21 00:15:00,0.79405,0.7941,0.79395,0.794,36300000.0
2008-07-21 00:16:00,0.794,0.794,0.79395,0.79395,14800000.0
2008-07-21 00:17:00,0.79395,0.79395,0.79395,0.79395,3000000.0
2008-07-21 00:18:00,0.79395,0.79395,0.7939,0.7939,25400000.0
2008-07-21 00:19:00,0.7939,0.79395,0.7939,0.79395,15500000.0
2008-07-21 00:20:00,0.79395,0.79405,0.79395,0.794,17300000.0
2008-07-21 00:21:00,0.794,0.79405,0.79395,0.794,11000000.0
2008-07-21 00:22:00,0.794,0.79405,0.79395,0.79405,26700000.0
2008-07-21 00:23:00,0.794,0.79415,0.794,0.794,51300000.0
2008-07-21 00:24:00,0.794,0.794,0.79395,0.794,24200000.0
2008-07-21 00:25:00,0.794,0.794,0.794,0.794,4000000.0
2008-07-21 00:26:00,0.794,0.794,0.79395,0.79395,10500000.0
2008-07-21 00:27:00,0.79395,0.79405,0.79395,0.79395,30800000.0
2008-07-21 00:28:00,0.79395,0.79405,0.79385,0.79385,41300000.0
2008-07-21 00:29:00,0.79385,0.7939,0.79375,0.79385,46300000.0
2008-07-21 00:30:00,0.79385,0.79385,0.79385,0.79385,2700000.0
2008-07-21 00:31:00,0.79385,0.79385,0.79375,0.79375,12500000.0
2008-07-21 00:32:00,0.79375,0.79395,0.79365,0.79395,42000000.0
2008-07-21 00:33:00,0.79395,0.79405,0.79395,0.794,26800000.0
2008-07-21 00:34:00,0.794,0.794,0.79385,0.79385,17300000.0
2008-07-21 00:35:00,0.79385,0.79385,0.79385,0.79385,1000000.0
2008-07-21 00:36:00,0.79385,0.79385,0.79385,0.79385,4000000.0
2008-07-21 00:37:00,0.79385,0.79385,0.79385,0.79385,1700000.0
2008-07-21 00:38:00,0.79385,0.7939,0.79385,0.79385,14800000.0
2008-07-21 00:39:00,0.7939,0.7939,0.79385,0.7939,15600000.0
2008-07-21 00:40:00,0.7939,0.79395,0.7939,0.79395,21400000.0
2008-07-21 00:41:00,0.794,0.794,0.7939,0.7939,17700000.0
2008-07-21 00:42:00,0.79395,0.79395,0.7939,0.79395,35200000.0
2008-07-21 00:43:00,0.79395,0.794,0.79395,0.794,62600000.0
2008-07-21 00:44:00,0.794,0.794,0.794,0.794,1000000.0
2008-07-21 00:45:00,0.79395,0.79395,0.79395,0.79395,11600000.0
2008-07-21 00:46:00,0.79395,0.794,0.79395,0.794,22800000.0
2008-07-21 00:47:00,0.794,0.794,0.794,0.794,10000000.0
2008-07-21 00:48:00,0.794,0.794,0.7939,0.7939,33500000.0
2008-07-21 00:49:00,0.79385,0.79385,0.7938,0.79385,18100000.0
2008-07-21 00:50:00,0.79385,0.79385,0.7938,0.79385,9600000.0
2008-07-21 00:51:00,0.7938,0.7939,0.7938,0.7939,11600000.0
2008-07-21 00:52:00,0.7939,0.7939,0.7939,0.7939,4000000.0
2008-07-21 00:53:00,0.7939,0.794,0.7939,0.794,25100000.0
2008-07-21 00:54:00,0.79405,0.79405,0.79405,0.79405,13500000.0
2008-07-21 00:55:00,0.79405,0.79405,0.79405,0.79405,1000000.0
2008-07-21 00:56:00,0.79405,0.79405,0.79392,0.79397,9300000.0
2008-07-21 00:57:00,0.79405,0.79405,0.7939,0.79395,27800000.0
2008-07-21 00:58:00,0.79395,0.79395,0.79395,0.79395,27400000.0
2008-07-21 00:59:00,0.79395,0.79395,0.79395,0.79395,21200000.0
2008-07-21 01:00:00,0.79395,0.79395,0.79375,0.79385,64500000.0
2008-07-21 01:01:00,0.79385,0.7939,0.79385,0.79385,22400000.0
2008-07-21 01:02:00,0.79385,0.79415,0.79385,0.79415,43700000.0
2008-07-21 01:03:00,0.7941,0.7941,0.794,0.7941,71100000.0
2008-07-21 01:04:00,0.7941,0.79415,0.7939,0.7941,87000000.0
2008-07-21 01:05:00,0.79415,0.7942,0.7939,0.7942,76700000.0
2008-07-21 01:06:00,0.79415,0.7942,0.7941,0.7942,22400000.0
2008-07-21 01:07:00,0.7942,0.7942,0.7941,0.79415,17800000.0
2008-07-21 01:08:00,0.7941,0.7941,0.794,0.794,9800000.0
2008-07-21 01:09:00,0.794,0.794,0.794,0.794,10500000.0
2008-07-21 01:10:00,0.794,0.79405,0.794,0.79405,26100000.0
2008-07-21 01:11:00,0.79405,0.79405,0.79405,0.79405,8000000.0
2008-07-21 01:12:00,0.79405,0.7942,0.79405,0.79415,28400000.0
2008-07-21 01:13:00,0.79415,0.79415,0.79405,0.7941,29000000.0
2008-07-21 01:14:00,0.79415,0.79415,0.79405,0.79405,30600000.0
2008-07-21 01:15:00,0.79405,0.7941,0.79405,0.7941,45600000.0
2008-07-21 01:16:00,0.7941,0.7941,0.7941,0.7941,1200000.0
2008-07-21 01:17:00,0.7941,0.79415,0.794,0.794,15100000.0
2008-07-21 01:18:00,0.79405,0.7942,0.79405,0.7942,58300000.0
2008-07-21 01:19:00,0.7942,0.79425,0.7942,0.79425,17300000.0
2008-07-21 01:20:00,0.79425,0.79425,0.79425,0.79425,2400000.0
2008-07-21 01:21:00,0.79425,0.79425,0.7942,0.7942,3400000.0
2008-07-21 01:22:00,0.7942,0.7943,0.7942,0.79425,16200000.0
2008-07-21 01:23:00,0.79425,0.79425,0.79425,0.79425,10000000.0
2008-07-21 01:24:00,0.79425,0.7944,0.79425,0.7944,29900000.0
2008-07-21 01:25:00,0.7944,0.79445,0.7944,0.7944,19000000.0
2008-07-21 01:26:00,0.79427,0.79448,0.79415,0.79448,53700000.0
2008-07-21 01:27:00,0.79424,0.79447,0.79423,0.79447,39300000.0
2008-07-21 01:28:00,0.7944,0.7944,0.79435,0.79435,7500000.0
2008-07-21 01:29:00,0.79435,0.79435,0.79435,0.79435,1200000.0
2008-07-21 01:30:00,0.79433,0.79448,0.79415,0.79415,70700000.0
2008-07-21 01:31:00,0.79435,0.7944,0.79435,0.7944,15600000.0
2008-07-21 01:32:00,0.7944,0.7944,0.7944,0.7944,4800000.0
2008-07-21 01:33:00,0.7944,0.7944,0.79435,0.79435,33600000.0
2008-07-21 01:34:00,0.79435,0.79435,0.7943,0.7943,36900000.0
2008-07-21 01:35:00,0.7943,0.7943,0.7943,0.7943,9600000.0
2008-07-21 01:36:00,0.79435,0.79435,0.79435,0.79435,14600000.0
2008-07-21 01:37:00,0.79435,0.79435,0.79435,0.79435,13100000.0
2008-07-21 01:38:00,0.79435,0.79435,0.79435,0.79435,22600000.0
2008-07-21 01:39:00,0.79435,0.79435,0.79435,0.79435,5700000.0
2008-07-21 01:40:00,0.79435,0.7944,0.79435,0.7944,7600000.0
2008-07-21 01:41:00,0.7944,0.7944,0.7944,0.7944,2400000.0
2008-07-21 01:42:00,0.7944,0.7944,0.79435,0.7944,10800000.0
2008-07-21 01:43:00,0.7944,0.7944,0.79435,0.79435,43600000.0
2008-07-21 01:44:00,0.79435,0.7944,0.79435,0.7944,56600000.0
2008-07-21 01:45:00,0.7944,0.7944,0.79435,0.79435,69300000.0
2008-07-21 01:46:00,0.7944,0.79445,0.7944,0.79445,9900000.0
2008-07-21 01:47:00,0.79445,0.79445,0.79445,0.79445,7200000.0
2008-07-21 01:48:00,0.79445,0.7945,0.79445,0.79445,46700000.0
2008-07-21 01:49:00,0.79445,0.79445,0.79445,0.79445,5600000.0
2008-07-21 01:50:00,0.79445,0.7945,0.79445,0.7945,19500000.0
2008-07-21 01:51:00,0.79448,0.79457,0.79444,0.79448,118600000.0
2008-07-21 01:52:00,0.79445,0.79445,0.79445,0.79445,2900000.0
2008-07-21 01:53:00,0.7945,0.7945,0.79445,0.79445,24600000.0
2008-07-21 01:54:00,0.79445,0.79445,0.79445,0.79445,5500000.0
2008-07-21 01:55:00,0.79445,0.79445,0.79445,0.79445,13400000.0
2008-07-21 01:56:00,0.79445,0.7945,0.7944,0.79445,33300000.0
2008-07-21 01:57:00,0.79445,0.79445,0.79445,0.79445,6100000.0
2008-07-21 01:58:00,0.79445,0.7945,0.7944,0.7945,45100000.0
2008-07-21 01:59:00,0.7944,0.7945,0.79435,0.7944,55200000.0
2008-07-21 02:00:00,0.7944,0.7944,0.7942,0.79425,126600000.0
2008-07-21 02:01:00,0.7943,0.7943,0.7943,0.7943,6100000.0
2008-07-21 02:02:00,0.7943,0.7945,0.7943,0.7945,129500000.0
2008-07-21 02:03:00,0.79445,0.7945,0.7944,0.79445,65400000.0
2008-07-21 02:04:00,0.7944,0.7945,0.7944,0.7944,53100000.0
2008-07-21 02:05:00,0.7945,0.7945,0.7944,0.7945,78700000.0
2008-07-21 02:06:00,0.7945,0.7945,0.7944,0.7944,14600000.0
2008-07-21 02:07:00,0.7944,0.79455,0.7944,0.79455,64600000.0
2008-07-21 02:08:00,0.79455,0.79455,0.79445,0.7945,19400000.0
2008-07-21 02:09:00,0.7945,0.7945,0.7945,0.7945,6000000.0
2008-07-21 02:10:00,0.7945,0.7945,0.7945,0.7945,3600000.0
2008-07-21 02:11:00,0.7945,0.79455,0.7945,0.7945,5600000.0
2008-07-21 02:12:00,0.7945,0.79455,0.7945,0.7945,12000000.0
2008-07-21 02:13:00,0.7945,0.79455,0.7945,0.79455,7000000.0
2008-07-21 02:14:00,0.79455,0.79455,0.79445,0.79445,4800000.0
2008-07-21 02:15:00,0.79445,0.79445,0.7944,0.7944,10400000.0
2008-07-21 02:16:00,0.7944,0.79445,0.7943,0.79445,81400000.0
2008-07-21 02:17:00,0.79445,0.7945,0.79445,0.7945,8500000.0
2008-07-21 02:18:00,0.7945,0.7945,0.7945,0.7945,6000000.0
2008-07-21 02:19:00,0.7945,0.7945,0.79445,0.79445,10400000.0
2008-07-21 02:20:00,0.79445,0.7945,0.7944,0.79445,23200000.0
2008-07-21 02:21:00,0.79445,0.79445,0.79445,0.79445,3600000.0
2008-07-21 02:22:00,0.79445,0.7945,0.79445,0.7945,14600000.0
2008-07-21 02:23:00,0.7945,0.7946,0.7945,0.79455,29500000.0
2008-07-21 02:24:00,0.79455,0.7946,0.79455,0.7946,10400000.0
2008-07-21 02:25:00,0.79465,0.79465,0.79455,0.79455,23900000.0
2008-07-21 02:26:00,0.7946,0.7946,0.79455,0.7946,29600000.0
2008-07-21 02:27:00,0.7946,0.79465,0.7946,0.79465,22700000.0
2008-07-21 02:28:00,0.79465,0.79475,0.79465,0.7947,62500000.0
2008-07-21 02:29:00,0.7947,0.79475,0.7947,0.79475,29100000.0
2008-07-21 02:30:00,0.79475,0.7948,0.7947,0.7947,38900000.0
2008-07-21 02:31:00,0.7948,0.79485,0.79475,0.7948,76900000.0
2008-07-21 02:32:00,0.7948,0.79485,0.7947,0.79485,144900000.0
2008-07-21 02:33:00,0.79485,0.7949,0.79475,0.79475,56500000.0
2008-07-21 02:34:00,0.7948,0.79485,0.79475,0.79475,105400000.0
2008-07-21 02:35:00,0.79475,0.7949,0.79475,0.79475,66200000.0
2008-07-21 02:36:00,0.7948,0.7949,0.79475,0.7948,82800000.0
2008-07-21 02:37:00,0.79485,0.79485,0.7947,0.79475,102200000.0
2008-07-21 02:38:00,0.7948,0.79485,0.79475,0.79485,27000000.0
2008-07-21 02:39:00,0.79485,0.79485,0.7947,0.7947,78500000.0
2008-07-21 02:40:00,0.7947,0.7948,0.7947,0.7948,22800000.0
2008-07-21 02:41:00,0.79485,0.79485,0.7948,0.7948,27000000.0
2008-07-21 02:42:00,0.79485,0.7949,0.79475,0.79485,49400000.0
2008-07-21 02:43:00,0.79485,0.7949,0.7948,0.7949,101100000.0
2008-07-21 02:44:00,0.79495,0.79495,0.7948,0.79485,46000000.0
2008-07-21 02:45:00,0.79485,0.7949,0.7948,0.7949,60800000.0
2008-07-21 02:46:00,0.7949,0.79495,0.79485,0.79495,58500000.0
2008-07-21 02:47:00,0.79495,0.79505,0.79495,0.79505,40700000.0
2008-07-21 02:48:00,0.79505,0.79505,0.795,0.79505,44400000.0
2008-07-21 02:49:00,0.79505,0.79505,0.79505,0.79505,3400000.0
2008-07-21 02:50:00,0.79505,0.7951,0.79505,0.7951,18200000.0
2008-07-21 02:51:00,0.7951,0.7951,0.7951,0.7951,32700000.0
2008-07-21 02:52:00,0.7951,0.7952,0.7951,0.7952,182300000.0
2008-07-21 02:53:00,0.7952,0.7952,0.79515,0.7952,183100000.0
2008-07-21 02:54:00,0.79515,0.79525,0.79515,0.79525,32000000.0
2008-07-21 02:55:00,0.7953,0.7953,0.79515,0.79515,192200000.0
2008-07-21 02:56:00,0.79515,0.7952,0.79495,0.7951,311100000.0
2008-07-21 02:57:00,0.7951,0.7953,0.7951,0.79525,87200000.0
2008-07-21 02:58:00,0.79525,0.7953,0.79525,0.7953,35700000.0
2008-07-21 02:59:00,0.79525,0.7953,0.79525,0.79525,61600000.0
2008-07-21 03:00:00,0.7953,0.7953,0.79525,0.79525,31000000.0
2008-07-21 03:01:00,0.79525,0.79525,0.79525,0.79525,2000000.0
2008-07-21 03:02:00,0.7953,0.7953,0.79525,0.7953,67500000.0
2008-07-21 03:03:00,0.7953,0.7953,0.79525,0.7953,81000000.0
2008-07-21 03:04:00,0.7953,0.7953,0.79525,0.7953,168700000.0
2008-07-21 03:05:00,0.7953,0.7954,0.79525,0.7953,76600000.0
2008-07-21 03:06:00,0.79525,0.79535,0.79525,0.79525,143800000.0
2008-07-21 03:07:00,0.79525,0.7953,0.79525,0.7953,15700000.0
2008-07-21 03:08:00,0.7953,0.79535,0.79515,0.79525,123800000.0
2008-07-21 03:09:00,0.79525,0.7953,0.7951,0.79515,98900000.0
2008-07-21 03:10:00,0.7952,0.7952,0.7951,0.79515,170100000.0
2008-07-21 03:11:00,0.79515,0.79525,0.79515,0.7952,143400000.0
2008-07-21 03:12:00,0.79516,0.79521,0.79507,0.79509,56700000.0
2008-07-21 03:13:00,0.7952,0.79525,0.7951,0.79525,67800000.0
2008-07-21 03:14:00,0.7952,0.79525,0.7952,0.7952,63500000.0
2008-07-21 03:15:00,0.79525,0.79525,0.79525,0.79525,3200000.0
2008-07-21 03:16:00,0.79525,0.79525,0.7952,0.7952,5100000.0
2008-07-21 03:17:00,0.7952,0.79525,0.79515,0.7952,61000000.0
2008-07-21 03:18:00,0.7952,0.7952,0.7951,0.79515,67900000.0
2008-07-21 03:19:00,0.79495,0.79523,0.79495,0.79506,51900000.0
2008-07-21 03:20:00,0.79515,0.79525,0.7951,0.79525,56200000.0
2008-07-21 03:21:00,0.79515,0.7953,0.79515,0.79525,64300000.0
2008-07-21 03:22:00,0.7952,0.7952,0.79515,0.79515,55400000.0
2008-07-21 03:23:00,0.7952,0.7952,0.79515,0.79515,7500000.0
2008-07-21 03:24:00,0.7952,0.79535,0.7952,0.79535,45100000.0
2008-07-21 03:25:00,0.79535,0.79535,0.7952,0.79525,67800000.0
2008-07-21 03:26:00,0.79525,0.79525,0.79525,0.79525,14300000.0
2008-07-21 03:27:00,0.79525,0.7953,0.7952,0.79525,78100000.0
2008-07-21 03:28:00,0.79525,0.7953,0.79515,0.7952,79200000.0
2008-07-21 03:29:00,0.7952,0.7952,0.79515,0.79515,25900000.0
2008-07-21 03:30:00,0.79515,0.7952,0.79515,0.79515,32900000.0
2008-07-21 03:31:00,0.79515,0.7952,0.79515,0.7952,70000000.0
2008-07-21 03:32:00,0.7952,0.79525,0.7952,0.79525,46400000.0
2008-07-21 03:33:00,0.79525,0.7953,0.7952,0.7952,20000000.0
2008-07-21 03:34:00,0.7952,0.7952,0.7952,0.7952,8400000.0
2008-07-21 03:35:00,0.7952,0.7952,0.7952,0.7952,1200000.0
2008-07-21 03:36:00,0.7952,0.79525,0.7952,0.7952,20700000.0
2008-07-21 03:37:00,0.7952,0.7952,0.7952,0.7952,21200000.0
2008-07-21 03:38:00,0.79525,0.79525,0.7952,0.7952,20100000.0
2008-07-21 03:39:00,0.7952,0.7952,0.79515,0.79515,13100000.0
2008-07-21 03:40:00,0.79515,0.7952,0.79515,0.7952,26800000.0
2008-07-21 03:41:00,0.7952,0.7952,0.7952,0.7952,9900000.0
2008-07-21 03:42:00,0.79515,0.7952,0.79515,0.79515,25400000.0
2008-07-21 03:43:00,0.7952,0.7952,0.79515,0.79515,36300000.0
2008-07-21 03:44:00,0.79515,0.79515,0.79515,0.79515,20400000.0
2008-07-21 03:45:00,0.79515,0.7952,0.7951,0.7951,64800000.0
2008-07-21 03:46:00,0.79515,0.79515,0.79515,0.79515,9400000.0
2008-07-21 03:47:00,0.79515,0.7952,0.79515,0.7952,13500000.0
2008-07-21 03:48:00,0.7952,0.7952,0.79515,0.79515,8900000.0
2008-07-21 03:49:00,0.79515,0.7952,0.79515,0.79515,21400000.0
2008-07-21 03:50:00,0.79515,0.79525,0.79515,0.79515,52500000.0
2008-07-21 03:51:00,0.79515,0.79515,0.79515,0.79515,13400000.0
2008-07-21 03:52:00,0.79515,0.7953,0.79515,0.7953,99000000.0
2008-07-21 03:53:00,0.7953,0.7953,0.7952,0.7952,49900000.0
2008-07-21 03:54:00,0.7952,0.7952,0.7952,0.7952,8400000.0
2008-07-21 03:55:00,0.79515,0.79515,0.7951,0.7951,98900000.0
2008-07-21 03:56:00,0.7951,0.7951,0.7951,0.7951,13000000.0
2008-07-21 03:57:00,0.7951,0.7951,0.7951,0.7951,18200000.0
2008-07-21 03:58:00,0.7951,0.79515,0.7951,0.79515,14300000.0
2008-07-21 03:59:00,0.79515,0.7952,0.7951,0.7951,10900000.0
2008-07-21 04:00:00,0.7951,0.79515,0.7951,0.7951,36400000.0
2008-07-21 04:01:00,0.7951,0.7951,0.7951,0.7951,20500000.0
2008-07-21 04:02:00,0.7951,0.7951,0.79505,0.79505,70500000.0
2008-07-21 04:03:00,0.79505,0.7951,0.79505,0.7951,29800000.0
2008-07-21 04:04:00,0.7951,0.7951,0.7951,0.7951,6400000.0
2008-07-21 04:05:00,0.7951,0.79515,0.7951,0.79515,24100000.0
2008-07-21 04:06:00,0.79515,0.79535,0.79515,0.79525,75400000.0
2008-07-21 04:07:00,0.79525,0.7953,0.79515,0.79515,60800000.0
2008-07-21 04:08:00,0.79515,0.7952,0.79515,0.79515,111900000.0
2008-07-21 04:09:00,0.79515,0.79515,0.79515,0.79515,54100000.0
2008-07-21 04:10:00,0.79515,0.79515,0.79515,0.79515,45900000.0
2008-07-21 04:11:00,0.79515,0.7952,0.79515,0.7952,76100000.0
2008-07-21 04:12:00,0.7952,0.7953,0.7952,0.7952,65800000.0
2008-07-21 04:13:00,0.7952,0.79525,0.7952,0.7952,114200000.0
2008-07-21 04:14:00,0.7952,0.7952,0.79515,0.79515,142400000.0
2008-07-21 04:15:00,0.79515,0.79515,0.79515,0.79515,7200000.0
2008-07-21 04:16:00,0.79515,0.79515,0.79515,0.79515,7200000.0
2008-07-21 04:17:00,0.7952,0.7952,0.79515,0.79515,12500000.0
2008-07-21 04:18:00,0.7952,0.7952,0.7952,0.7952,27100000.0
2008-07-21 04:19:00,0.7952,0.7952,0.7951,0.7951,40400000.0
2008-07-21 04:20:00,0.7951,0.79515,0.7951,0.79515,14500000.0
2008-07-21 04:21:00,0.79515,0.79515,0.7951,0.79515,22800000.0
2008-07-21 04:22:00,0.79515,0.79515,0.7951,0.79515,29400000.0
2008-07-21 04:23:00,0.79515,0.7952,0.79515,0.7952,36500000.0
2008-07-21 04:24:00,0.7952,0.7952,0.7952,0.7952,50900000.0
2008-07-21 04:25:00,0.79525,0.79527,0.79517,0.79527,8700000.0
2008-07-21 04:26:00,0.7952,0.7952,0.79515,0.79515,40700000.0
2008-07-21 04:27:00,0.79515,0.7952,0.79515,0.7952,9800000.0
2008-07-21 04:28:00,0.79515,0.79525,0.79505,0.79506,17500000.0
2008-07-21 04:29:00,0.79515,0.79528,0.79515,0.79528,14200000.0
2008-07-21 04:30:00,0.7952,0.7952,0.79515,0.79515,18800000.0
2008-07-21 04:31:00,0.79515,0.79515,0.79515,0.79515,47300000.0
2008-07-21 04:32:00,0.79515,0.79515,0.79515,0.79515,21600000.0
2008-07-21 04:33:00,0.79515,0.79515,0.79515,0.79515,9300000.0
2008-07-21 04:34:00,0.79515,0.79515,0.79515,0.79515,27500000.0
2008-07-21 04:35:00,0.79515,0.79515,0.79515,0.79515,16600000.0
2008-07-21 04:36:00,0.79515,0.79515,0.7951,0.79515,11200000.0
2008-07-21 04:37:00,0.79515,0.79515,0.7951,0.7951,30100000.0
2008-07-21 04:38:00,0.79513,0.79519,0.79498,0.7951,19000000.0
2008-07-21 04:39:00,0.7951,0.7951,0.79505,0.79505,23200000.0
2008-07-21 04:40:00,0.79505,0.79515,0.79505,0.7951,58100000.0
2008-07-21 04:41:00,0.7951,0.7952,0.7951,0.7951,38900000.0
2008-07-21 04:42:00,0.7951,0.7951,0.7951,0.7951,6200000.0
2008-07-21 04:43:00,0.7951,0.7952,0.7951,0.79515,35500000.0
2008-07-21 04:44:00,0.79515,0.7952,0.79515,0.79515,67300000.0
2008-07-21 04:45:00,0.7952,0.7952,0.7952,0.7952,16600000.0
2008-07-21 04:46:00,0.7952,0.7952,0.7952,0.7952,7300000.0
2008-07-21 04:47:00,0.7952,0.7952,0.7952,0.7952,8200000.0
2008-07-21 04:48:00,0.79525,0.79525,0.79525,0.79525,29100000.0
2008-07-21 04:49:00,0.79525,0.79525,0.79525,0.79525,93900000.0
2008-07-21 04:50:00,0.79525,0.79525,0.7952,0.7952,32400000.0
2008-07-21 04:51:00,0.7952,0.7952,0.7952,0.7952,10400000.0
2008-07-21 04:52:00,0.7952,0.79525,0.7952,0.79525,23700000.0
2008-07-21 04:53:00,0.79525,0.79525,0.79525,0.79525,14700000.0
2008-07-21 04:54:00,0.79525,0.79535,0.79525,0.79525,22500000.0
2008-07-21 04:55:00,0.7954,0.79543,0.7954,0.79543,35600000.0
2008-07-21 04:56:00,0.79529,0.79534,0.79529,0.79534,21600000.0
2008-07-21 04:57:00,0.79525,0.7953,0.79525,0.7953,6200000.0
2008-07-21 04:58:00,0.7953,0.79535,0.7953,0.79535,15000000.0
2008-07-21 04:59:00,0.7953,0.7953,0.79525,0.79525,14000000.0
2008-07-21 05:00:00,0.79532,0.79541,0.79527,0.79541,49600000.0
2008-07-21 05:01:00,0.79525,0.79525,0.79525,0.79525,12400000.0
2008-07-21 05:02:00,0.79525,0.79525,0.7952,0.7952,20900000.0
2008-07-21 05:03:00,0.7952,0.7952,0.7952,0.7952,48800000.0
2008-07-21 05:04:00,0.7952,0.7952,0.7952,0.7952,50300000.0
2008-07-21 05:05:00,0.7952,0.7952,0.7952,0.7952,18300000.0
2008-07-21 05:06:00,0.7952,0.7952,0.7952,0.7952,2500000.0
2008-07-21 05:07:00,0.7952,0.79525,0.7952,0.79525,7800000.0
2008-07-21 05:08:00,0.7952,0.7952,0.7952,0.7952,14100000.0
2008-07-21 05:09:00,0.7952,0.7952,0.7952,0.7952,3700000.0
2008-07-21 05:10:00,0.7952,0.79525,0.7952,0.79525,9000000.0
2008-07-21 05:11:00,0.7952,0.79525,0.7952,0.79525,25500000.0
2008-07-21 05:12:00,0.79529,0.79529,0.79518,0.79519,11200000.0
2008-07-21 05:13:00,0.79525,0.79525,0.79525,0.79525,3100000.0
2008-07-21 05:14:00,0.79525,0.79535,0.79525,0.79525,34600000.0
2008-07-21 05:15:00,0.79525,0.7953,0.79525,0.7953,25100000.0
2008-07-21 05:16:00,0.7953,0.79535,0.7953,0.7953,6500000.0
2008-07-21 05:17:00,0.79525,0.7953,0.79525,0.7953,4300000.0
2008-07-21 05:18:00,0.79521,0.79527,0.7951,0.79527,11200000.0
2008-07-21 05:19:00,0.7953,0.7953,0.7953,0.7953,2400000.0
2008-07-21 05:20:00,0.7953,0.7953,0.7953,0.7953,2400000.0
2008-07-21 05:21:00,0.79533,0.79533,0.79522,0.79526,8000000.0
2008-07-21 05:22:00,0.79535,0.79541,0.79531,0.79531,12800000.0
2008-07-21 05:23:00,0.7953,0.7953,0.7953,0.7953,9500000.0
2008-07-21 05:24:00,0.79525,0.7953,0.79525,0.7953,9900000.0
2008-07-21 05:25:00,0.79523,0.79528,0.79507,0.79528,78200000.0
2008-07-21 05:26:00,0.79525,0.7953,0.79525,0.7953,2400000.0
2008-07-21 05:27:00,0.79535,0.79535,0.79525,0.7953,9800000.0
2008-07-21 05:28:00,0.79525,0.79525,0.79525,0.79525,5000000.0
2008-07-21 05:29:00,0.7952,0.79525,0.7952,0.79525,7300000.0
2008-07-21 05:30:00,0.79525,0.79525,0.79525,0.79525,7100000.0
2008-07-21 05:31:00,0.79525,0.79525,0.79525,0.79525,8700000.0
2008-07-21 05:32:00,0.79525,0.79525,0.79525,0.79525,10300000.0
2008-07-21 05:33:00,0.79525,0.79525,0.79525,0.79525,31400000.0
2008-07-21 05:34:00,0.79525,0.7953,0.79525,0.7953,3700000.0
2008-07-21 05:35:00,0.7953,0.7953,0.7953,0.7953,13200000.0
2008-07-21 05:36:00,0.7953,0.7953,0.7953,0.7953,8800000.0
2008-07-21 05:37:00,0.7953,0.7953,0.79525,0.7953,9600000.0
2008-07-21 05:38:00,0.7953,0.7953,0.7953,0.7953,20700000.0
2008-07-21 05:39:00,0.79525,0.79525,0.79525,0.79525,11300000.0
2008-07-21 05:40:00,0.79525,0.79535,0.7952,0.79535,97000000.0
2008-07-21 05:41:00,0.79535,0.79535,0.7953,0.7953,12100000.0
2008-07-21 05:42:00,0.79535,0.79535,0.7953,0.7953,61300000.0
2008-07-21 05:43:00,0.7953,0.79535,0.7953,0.7953,34800000.0
2008-07-21 05:44:00,0.7953,0.7953,0.7953,0.7953,4100000.0
2008-07-21 05:45:00,0.7953,0.7953,0.79525,0.7953,60800000.0
2008-07-21 05:46:00,0.7953,0.7953,0.79525,0.7953,93800000.0
2008-07-21 05:47:00,0.7953,0.7953,0.7953,0.7953,26400000.0
2008-07-21 05:48:00,0.7953,0.7953,0.7953,0.7953,9900000.0
2008-07-21 05:49:00,0.7954,0.7954,0.79519,0.79525,22400000.0
2008-07-21 05:50:00,0.79525,0.79525,0.79525,0.79525,15300000.0
2008-07-21 05:51:00,0.79525,0.79525,0.79525,0.79525,37800000.0
2008-07-21 05:52:00,0.79525,0.79538,0.79523,0.79523,40300000.0
2008-07-21 05:53:00,0.79541,0.79541,0.79517,0.79521,45900000.0
2008-07-21 05:54:00,0.79526,0.79541,0.79522,0.79541,44400000.0
2008-07-21 05:55:00,0.79525,0.79525,0.79525,0.79525,6400000.0
2008-07-21 05:56:00,0.79525,0.79525,0.79525,0.79525,1000000.0
2008-07-21 05:57:00,0.79525,0.79525,0.79525,0.79525,4300000.0
2008-07-21 05:58:00,0.79525,0.79525,0.79525,0.79525,13800000.0
2008-07-21 05:59:00,0.79525,0.79525,0.7952,0.79525,10900000.0
2008-07-21 06:00:00,0.79525,0.79525,0.79525,0.79525,13200000.0
2008-07-21 06:01:00,0.79525,0.79525,0.7952,0.7952,10900000.0
2008-07-21 06:02:00,0.79528,0.79529,0.7951,0.79517,95400000.0
2008-07-21 06:03:00,0.79518,0.7953,0.79516,0.79516,76500000.0
2008-07-21 06:04:00,0.79522,0.79534,0.79517,0.79531,77900000.0
2008-07-21 06:05:00,0.79521,0.79531,0.79521,0.79521,46200000.0
2008-07-21 06:06:00,0.7952,0.7952,0.7952,0.7952,11200000.0
2008-07-21 06:07:00,0.7952,0.7952,0.79515,0.7952,31000000.0
2008-07-21 06:08:00,0.7952,0.7952,0.79515,0.7952,34600000.0
2008-07-21 06:09:00,0.7952,0.79525,0.7952,0.79525,13600000.0
2008-07-21 06:10:00,0.79525,0.79525,0.79525,0.79525,3600000.0
2008-07-21 06:11:00,0.79525,0.7953,0.79525,0.7953,7700000.0
2008-07-21 06:12:00,0.7953,0.7953,0.7953,0.7953,2400000.0
2008-07-21 06:13:00,0.7953,0.7953,0.7953,0.7953,1200000.0
2008-07-21 06:14:00,0.7953,0.7953,0.7953,0.7953,1200000.0
2008-07-21 06:15:00,0.7953,0.7953,0.7953,0.7953,7200000.0
2008-07-21 06:16:00,0.7953,0.7953,0.7953,0.7953,17600000.0
2008-07-21 06:17:00,0.7953,0.7953,0.7953,0.7953,20400000.0
2008-07-21 06:18:00,0.7953,0.79535,0.7953,0.79535,10800000.0
2008-07-21 06:19:00,0.79535,0.79535,0.79535,0.79535,1200000.0
2008-07-21 06:20:00,0.79535,0.79535,0.79535,0.79535,16400000.0
2008-07-21 06:21:00,0.79528,0.79535,0.79522,0.79528,17600000.0
2008-07-21 06:22:00,0.79535,0.79535,0.79535,0.79535,1200000.0
2008-07-21 06:23:00,0.79535,0.79535,0.79535,0.79535,2400000.0
2008-07-21 06:24:00,0.7953,0.7953,0.7953,0.7953,10300000.0
2008-07-21 06:25:00,0.79535,0.79535,0.7953,0.7953,10300000.0
2008-07-21 06:26:00,0.7953,0.7953,0.7953,0.7953,6200000.0
2008-07-21 06:27:00,0.7953,0.7953,0.7953,0.7953,3100000.0
2008-07-21 06:28:00,0.7953,0.7953,0.7953,0.7953,1700000.0
2008-07-21 06:29:00,0.7953,0.7953,0.7953,0.7953,5600000.0
2008-07-21 06:30:00,0.7953,0.7953,0.7953,0.7953,32600000.0
2008-07-21 06:31:00,0.7953,0.79545,0.7953,0.79535,73500000.0
2008-07-21 06:32:00,0.79535,0.7954,0.79535,0.7954,35600000.0
2008-07-21 06:33:00,0.7954,0.7954,0.79535,0.7954,22800000.0
2008-07-21 06:34:00,0.7954,0.79545,0.7954,0.79545,2400000.0
2008-07-21 06:35:00,0.79545,0.79555,0.79545,0.7955,16800000.0
2008-07-21 06:36:00,0.7955,0.7956,0.79545,0.7955,51400000.0
2008-07-21 06:37:00,0.7955,0.7955,0.79545,0.79545,15900000.0
2008-07-21 06:38:00,0.79545,0.7955,0.79545,0.7955,12700000.0
2008-07-21 06:39:00,0.7955,0.79555,0.7955,0.79555,20900000.0
2008-07-21 06:40:00,0.79555,0.79555,0.79555,0.79555,14400000.0
2008-07-21 06:41:00,0.79555,0.79555,0.7955,0.79555,8400000.0
2008-07-21 06:42:00,0.79548,0.79556,0.79528,0.79549,40600000.0
2008-07-21 06:43:00,0.79555,0.79555,0.79555,0.79555,2400000.0
2008-07-21 06:44:00,0.79555,0.7956,0.79555,0.7956,15500000.0
2008-07-21 06:45:00,0.7956,0.7956,0.79555,0.7956,8600000.0
2008-07-21 06:46:00,0.79554,0.7956,0.79542,0.7955,24200000.0
2008-07-21 06:47:00,0.79565,0.79565,0.79565,0.79565,3600000.0
2008-07-21 06:48:00,0.7956,0.79565,0.79555,0.7956,22100000.0
2008-07-21 06:49:00,0.7956,0.79565,0.7956,0.7956,15300000.0
2008-07-21 06:50:00,0.7956,0.79565,0.7956,0.7956,21400000.0
2008-07-21 06:51:00,0.79565,0.79565,0.79565,0.79565,16300000.0
2008-07-21 06:52:00,0.79565,0.79565,0.79565,0.79565,3100000.0
2008-07-21 06:53:00,0.79565,0.7957,0.79565,0.7957,14800000.0
2008-07-21 06:54:00,0.7957,0.7957,0.79565,0.7957,25300000.0
2008-07-21 06:55:00,0.7957,0.7958,0.7957,0.79575,16500000.0
2008-07-21 06:56:00,0.79575,0.79575,0.7957,0.7957,14600000.0
2008-07-21 06:57:00,0.7957,0.7957,0.7957,0.7957,22200000.0
2008-07-21 06:58:00,0.7957,0.7957,0.7957,0.7957,42000000.0
2008-07-21 06:59:00,0.79575,0.7958,0.79568,0.79575,97200000.0
2008-07-21 07:00:00,0.79575,0.79575,0.79575,0.79575,5800000.0
2008-07-21 07:01:00,0.7958,0.7958,0.7958,0.7958,13000000.0
2008-07-21 07:02:00,0.7958,0.79585,0.79575,0.79575,34600000.0
2008-07-21 07:03:00,0.79575,0.79575,0.79575,0.79575,4900000.0
2008-07-21 07:04:00,0.79575,0.79575,0.79575,0.79575,7300000.0
2008-07-21 07:05:00,0.79575,0.79575,0.79575,0.79575,14900000.0
2008-07-21 07:06:00,0.79575,0.79575,0.79575,0.79575,11700000.0
2008-07-21 07:07:00,0.7958,0.7958,0.79575,0.7958,43000000.0
2008-07-21 07:08:00,0.7958,0.7958,0.79575,0.7958,22600000.0
2008-07-21 07:09:00,0.7958,0.7958,0.79575,0.7958,21600000.0
2008-07-21 07:10:00,0.7958,0.7958,0.7958,0.7958,16100000.0
2008-07-21 07:11:00,0.7958,0.7958,0.7958,0.7958,6000000.0
2008-07-21 07:12:00,0.7958,0.7958,0.7958,0.7958,11000000.0
2008-07-21 07:13:00,0.7958,0.7958,0.7955,0.79555,117800000.0
2008-07-21 07:14:00,0.79555,0.7956,0.79545,0.79545,54600000.0
2008-07-21 07:15:00,0.79545,0.79555,0.7954,0.79545,91500000.0
2008-07-21 07:16:00,0.79545,0.7955,0.7954,0.79545,123700000.0
2008-07-21 07:17:00,0.7954,0.79555,0.7954,0.79545,36700000.0
2008-07-21 07:18:00,0.79545,0.79555,0.79545,0.79555,21100000.0
2008-07-21 07:19:00,0.79555,0.79555,0.7955,0.7955,36900000.0
2008-07-21 07:20:00,0.7955,0.79555,0.79545,0.79545,29800000.0
2008-07-21 07:21:00,0.79545,0.79545,0.7954,0.7954,23100000.0
2008-07-21 07:22:00,0.79545,0.7955,0.7954,0.7955,33700000.0
2008-07-21 07:23:00,0.7955,0.7955,0.79535,0.79545,116300000.0
2008-07-21 07:24:00,0.79545,0.79545,0.79525,0.7953,86700000.0
2008-07-21 07:25:00,0.7953,0.79545,0.7953,0.7953,155500000.0
2008-07-21 07:26:00,0.7953,0.7953,0.79525,0.7953,37700000.0
2008-07-21 07:27:00,0.7953,0.7954,0.7953,0.79535,70700000.0
2008-07-21 07:28:00,0.79535,0.79535,0.7953,0.79535,29500000.0
2008-07-21 07:29:00,0.79535,0.79535,0.7953,0.7953,23400000.0
2008-07-21 07:30:00,0.7953,0.7954,0.7953,0.7953,33700000.0
2008-07-21 07:31:00,0.7953,0.7953,0.7953,0.7953,28100000.0
2008-07-21 07:32:00,0.7953,0.79545,0.7953,0.79545,36500000.0
2008-07-21 07:33:00,0.79545,0.7955,0.79535,0.7955,63500000.0
2008-07-21 07:34:00,0.7955,0.79555,0.7955,0.79555,9500000.0
2008-07-21 07:35:00,0.79555,0.79555,0.7955,0.79555,13100000.0
2008-07-21 07:36:00,0.79555,0.79555,0.7955,0.7955,20000000.0
2008-07-21 07:37:00,0.7955,0.79565,0.7955,0.79565,19000000.0
2008-07-21 07:38:00,0.79565,0.79565,0.79555,0.7956,38500000.0
2008-07-21 07:39:00,0.7956,0.79575,0.7956,0.79575,62600000.0
2008-07-21 07:40:00,0.79575,0.79575,0.79555,0.7956,97100000.0
2008-07-21 07:41:00,0.7956,0.7956,0.7955,0.7956,91000000.0
2008-07-21 07:42:00,0.7956,0.7956,0.79555,0.79555,28000000.0
2008-07-21 07:43:00,0.7955,0.7955,0.7954,0.7954,58800000.0
2008-07-21 07:44:00,0.7954,0.7954,0.7953,0.7954,102800000.0
2008-07-21 07:45:00,0.79545,0.79555,0.79545,0.7955,31800000.0
2008-07-21 07:46:00,0.7955,0.79555,0.79545,0.7955,100100000.0
2008-07-21 07:47:00,0.7955,0.79555,0.79535,0.7955,110000000.0
2008-07-21 07:48:00,0.7955,0.7957,0.7955,0.7957,88600000.0
2008-07-21 07:49:00,0.7957,0.79575,0.79565,0.7957,55800000.0
2008-07-21 07:50:00,0.7957,0.79575,0.7957,0.7957,63700000.0
2008-07-21 07:51:00,0.7957,0.79575,0.79565,0.79575,60800000.0
2008-07-21 07:52:00,0.79575,0.7958,0.79575,0.7958,36700000.0
2008-07-21 07:53:00,0.7958,0.7958,0.79575,0.79575,63800000.0
2008-07-21 07:54:00,0.79575,0.79585,0.79575,0.79585,24300000.0
2008-07-21 07:55:00,0.79585,0.79585,0.7958,0.7958,38000000.0
2008-07-21 07:56:00,0.7958,0.7958,0.7958,0.7958,15000000.0
2008-07-21 07:57:00,0.7958,0.796,0.79575,0.79585,193300000.0
2008-07-21 07:58:00,0.79585,0.79605,0.79585,0.79605,193000001.0
2008-07-21 07:59:00,0.79605,0.7962,0.79605,0.7961,145600000.0
2008-07-21 08:00:00,0.7961,0.79645,0.7961,0.79645,104700000.0
2008-07-21 08:01:00,0.79645,0.79655,0.79635,0.7964,134300000.0
2008-07-21 08:02:00,0.79635,0.79645,0.7963,0.79635,123700000.0
2008-07-21 08:03:00,0.79635,0.79635,0.79615,0.79615,107600000.0
2008-07-21 08:04:00,0.79615,0.7963,0.7961,0.79625,101100000.0
2008-07-21 08:05:00,0.79625,0.79645,0.79625,0.7963,88800000.0
2008-07-21 08:06:00,0.79635,0.79645,0.7963,0.7964,39100000.0
2008-07-21 08:07:00,0.7964,0.7964,0.79635,0.79635,29900000.0
2008-07-21 08:08:00,0.79635,0.79635,0.7963,0.7963,15500000.0
2008-07-21 08:09:00,0.7963,0.7963,0.7961,0.79615,98000000.0
2008-07-21 08:10:00,0.7961,0.79615,0.7958,0.796,145500000.0
2008-07-21 08:11:00,0.79595,0.79605,0.79595,0.796,104800000.0
2008-07-21 08:12:00,0.796,0.796,0.7956,0.7957,111600000.0
2008-07-21 08:13:00,0.7957,0.79585,0.7957,0.79575,83900000.0
2008-07-21 08:14:00,0.7958,0.7958,0.7957,0.7957,72200000.0
2008-07-21 08:15:00,0.7957,0.7958,0.7957,0.79575,74300000.0
2008-07-21 08:16:00,0.79575,0.7958,0.79575,0.79575,22800000.0
2008-07-21 08:17:00,0.79575,0.7958,0.7957,0.7958,57500000.0
2008-07-21 08:18:00,0.7958,0.7958,0.7957,0.7958,81800000.0
2008-07-21 08:19:00,0.7958,0.79585,0.7958,0.79585,44400000.0
2008-07-21 08:20:00,0.79585,0.7959,0.79575,0.7959,114900000.0
2008-07-21 08:21:00,0.7959,0.7959,0.7957,0.79575,168800000.0
2008-07-21 08:22:00,0.7958,0.7958,0.79575,0.79575,53700000.0
2008-07-21 08:23:00,0.79575,0.79585,0.79575,0.79585,63100000.0
2008-07-21 08:24:00,0.79585,0.79585,0.79575,0.79575,67400001.0
2008-07-21 08:25:00,0.7957,0.7957,0.7956,0.79565,126000000.0
2008-07-21 08:26:00,0.79565,0.7957,0.7956,0.7957,100800000.0
2008-07-21 08:27:00,0.7957,0.7958,0.7957,0.79575,65100000.0
2008-07-21 08:28:00,0.79575,0.7958,0.79565,0.7957,234200000.0
2008-07-21 08:29:00,0.7957,0.7958,0.7956,0.79565,190200000.0
2008-07-21 08:30:00,0.79565,0.7957,0.7956,0.79565,169900000.0
2008-07-21 08:31:00,0.79565,0.7957,0.79565,0.79565,12800000.0
2008-07-21 08:32:00,0.79565,0.7957,0.79565,0.7957,115800000.0
2008-07-21 08:33:00,0.7957,0.7958,0.79565,0.7958,54800000.0
2008-07-21 08:34:00,0.79575,0.7958,0.79565,0.7957,50900000.0
2008-07-21 08:35:00,0.7957,0.79585,0.79565,0.7958,105000000.0
2008-07-21 08:36:00,0.79585,0.79585,0.7958,0.79585,91400000.0
2008-07-21 08:37:00,0.79585,0.796,0.7958,0.7958,495800000.0
2008-07-21 08:38:00,0.7958,0.7961,0.7958,0.796,447400000.0
2008-07-21 08:39:00,0.796,0.796,0.7958,0.79585,220000000.0
2008-07-21 08:40:00,0.79585,0.79595,0.79585,0.79585,448800000.0
2008-07-21 08:41:00,0.79585,0.79605,0.7958,0.79605,370300000.0
2008-07-21 08:42:00,0.79595,0.7961,0.79595,0.7961,417600000.0
2008-07-21 08:43:00,0.7961,0.79615,0.7961,0.79615,153000000.0
2008-07-21 08:44:00,0.79615,0.79615,0.79595,0.79595,357000000.0
2008-07-21 08:45:00,0.796,0.79605,0.79595,0.79605,240700000.0
2008-07-21 08:46:00,0.7961,0.7962,0.79605,0.79605,301300000.0
2008-07-21 08:47:00,0.79605,0.7962,0.79605,0.7962,207300000.0
2008-07-21 08:48:00,0.7962,0.7963,0.7962,0.7962,321000000.0
2008-07-21 08:49:00,0.7962,0.79625,0.79615,0.79625,324500000.0
2008-07-21 08:50:00,0.79625,0.7963,0.79615,0.79625,360000000.0
2008-07-21 08:51:00,0.79625,0.7963,0.7962,0.7962,411100000.0
2008-07-21 08:52:00,0.7962,0.7963,0.79615,0.7962,284200000.0
2008-07-21 08:53:00,0.7962,0.79625,0.79615,0.79615,276100000.0
2008-07-21 08:54:00,0.7962,0.7962,0.796,0.796,269900000.0
2008-07-21 08:55:00,0.796,0.79625,0.796,0.79625,388600000.0
2008-07-21 08:56:00,0.79635,0.79635,0.79615,0.7962,89900000.0
2008-07-21 08:57:00,0.7962,0.7962,0.796,0.79605,228400000.0
2008-07-21 08:58:00,0.7961,0.7961,0.796,0.79605,149400000.0
2008-07-21 08:59:00,0.79605,0.79605,0.79585,0.79585,197000000.0
2008-07-21 09:00:00,0.7959,0.79595,0.7957,0.7958,641300000.0
2008-07-21 09:01:00,0.7958,0.7959,0.7958,0.79585,164100000.0
2008-07-21 09:02:00,0.7959,0.7959,0.79555,0.7958,352700000.0
2008-07-21 09:03:00,0.7958,0.79595,0.79575,0.7959,188800000.0
2008-07-21 09:04:00,0.7959,0.79595,0.7958,0.79585,212100000.0
2008-07-21 09:05:00,0.7959,0.7959,0.7959,0.7959,132800000.0
2008-07-21 09:06:00,0.7959,0.7961,0.7959,0.79605,143500000.0
2008-07-21 09:07:00,0.79605,0.7961,0.79605,0.7961,139300000.0
2008-07-21 09:08:00,0.79605,0.79615,0.79605,0.7961,323200000.0
2008-07-21 09:09:00,0.7961,0.7962,0.796,0.796,402300000.0
2008-07-21 09:10:00,0.796,0.796,0.7958,0.79585,583800000.0
2008-07-21 09:11:00,0.79585,0.7961,0.79585,0.79605,309100000.0
2008-07-21 09:12:00,0.79605,0.79615,0.7959,0.79605,563100000.0
2008-07-21 09:13:00,0.79605,0.7963,0.79605,0.79615,459500000.0
2008-07-21 09:14:00,0.7962,0.7963,0.7962,0.79625,296100000.0
2008-07-21 09:15:00,0.79625,0.79625,0.79615,0.79615,333100000.0
2008-07-21 09:16:00,0.79615,0.79625,0.79605,0.79625,532700000.0
2008-07-21 09:17:00,0.7962,0.79635,0.7961,0.7961,285300000.0
2008-07-21 09:18:00,0.7961,0.7962,0.79605,0.79615,554200000.0
2008-07-21 09:19:00,0.79615,0.7963,0.79615,0.7962,469300000.0
2008-07-21 09:20:00,0.7962,0.79625,0.7962,0.79625,67500000.0
2008-07-21 09:21:00,0.79625,0.79625,0.7962,0.7962,75200000.0
2008-07-21 09:22:00,0.7962,0.79635,0.7962,0.7963,296500000.0
2008-07-21 09:23:00,0.7963,0.7963,0.7961,0.7962,415500000.0
2008-07-21 09:24:00,0.7962,0.7963,0.7962,0.79625,394600000.0
2008-07-21 09:25:00,0.79625,0.79625,0.7962,0.79625,380400000.0
2008-07-21 09:26:00,0.79625,0.79625,0.7962,0.7962,209400000.0
2008-07-21 09:27:00,0.7962,0.7962,0.7962,0.7962,65500000.0
2008-07-21 09:28:00,0.7962,0.7962,0.7962,0.7962,94200000.0
2008-07-21 09:29:00,0.7962,0.7962,0.7961,0.79615,153900000.0
2008-07-21 09:30:00,0.79615,0.7962,0.79615,0.79615,136800000.0
2008-07-21 09:31:00,0.79615,0.7962,0.79615,0.7962,61300000.0
2008-07-21 09:32:00,0.7962,0.79635,0.7962,0.79635,146600000.0
2008-07-21 09:33:00,0.79635,0.79655,0.79635,0.7965,130300000.0
2008-07-21 09:34:00,0.7965,0.7965,0.7963,0.79635,106000000.0
2008-07-21 09:35:00,0.7963,0.79635,0.7963,0.79635,79000000.0
2008-07-21 09:36:00,0.79635,0.79665,0.79635,0.7966,145000000.0
2008-07-21 09:37:00,0.79665,0.7967,0.79665,0.79665,41900000.0
2008-07-21 09:38:00,0.79665,0.7967,0.79655,0.79665,134800000.0
2008-07-21 09:39:00,0.79665,0.79675,0.79665,0.7967,108100000.0
2008-07-21 09:40:00,0.7967,0.79685,0.7967,0.7968,104200000.0
2008-07-21 09:41:00,0.79685,0.7969,0.79675,0.79675,105600000.0
2008-07-21 09:42:00,0.79675,0.7968,0.79675,0.79675,57100000.0
2008-07-21 09:43:00,0.79675,0.7968,0.7967,0.79675,149400000.0
2008-07-21 09:44:00,0.79675,0.79675,0.79645,0.7966,200000000.0
2008-07-21 09:45:00,0.7966,0.7966,0.79655,0.79655,74100000.0
2008-07-21 09:46:00,0.79655,0.7966,0.7965,0.7966,109600000.0
2008-07-21 09:47:00,0.7966,0.7967,0.7966,0.79665,80300000.0
2008-07-21 09:48:00,0.7967,0.7968,0.79665,0.7968,91000000.0
2008-07-21 09:49:00,0.7968,0.7968,0.7967,0.79675,91600000.0
2008-07-21 09:50:00,0.79675,0.7968,0.7967,0.7968,86600000.0
2008-07-21 09:51:00,0.7968,0.79685,0.79665,0.79665,154700000.0
2008-07-21 09:52:00,0.79665,0.79665,0.7965,0.7965,154000000.0
2008-07-21 09:53:00,0.7965,0.79665,0.7965,0.79655,113600000.0
2008-07-21 09:54:00,0.7966,0.7966,0.7965,0.79655,62700000.0
2008-07-21 09:55:00,0.79655,0.79675,0.79645,0.79665,248400000.0
2008-07-21 09:56:00,0.79665,0.7967,0.79655,0.7966,179700000.0
2008-07-21 09:57:00,0.7966,0.79665,0.7966,0.7966,88800000.0
2008-07-21 09:58:00,0.79665,0.7968,0.79665,0.79675,71300000.0
2008-07-21 09:59:00,0.79675,0.79675,0.7966,0.79675,166500000.0
2008-07-21 10:00:00,0.79675,0.79675,0.79665,0.7967,188000000.0
2008-07-21 10:01:00,0.7967,0.7968,0.7967,0.79675,108000000.0
2008-07-21 10:02:00,0.79675,0.7968,0.7967,0.7968,69100000.0
2008-07-21 10:03:00,0.7968,0.7969,0.79675,0.79685,134700000.0
2008-07-21 10:04:00,0.79685,0.7969,0.7968,0.7969,53000000.0
2008-07-21 10:05:00,0.79685,0.7969,0.79685,0.79685,60300000.0
2008-07-21 10:06:00,0.79685,0.7969,0.7968,0.7968,115900000.0
2008-07-21 10:07:00,0.79685,0.79685,0.7968,0.79685,46200000.0
2008-07-21 10:08:00,0.79685,0.79685,0.79675,0.79675,155000003.0
2008-07-21 10:09:00,0.79675,0.7969,0.7967,0.79685,97700000.0
2008-07-21 10:10:00,0.79685,0.7969,0.7967,0.79685,224200000.0
2008-07-21 10:11:00,0.79685,0.7969,0.7968,0.7969,121100000.0
2008-07-21 10:12:00,0.7969,0.7969,0.7968,0.7969,177700000.0
2008-07-21 10:13:00,0.7969,0.7969,0.79685,0.7969,46100000.0
2008-07-21 10:14:00,0.7969,0.79715,0.7969,0.79705,138700000.0
2008-07-21 10:15:00,0.79705,0.7971,0.79695,0.79695,133300000.0
2008-07-21 10:16:00,0.79695,0.79745,0.79695,0.7974,378199999.0
2008-07-21 10:17:00,0.7974,0.7974,0.7972,0.79725,269300000.0
2008-07-21 10:18:00,0.79725,0.79725,0.79705,0.7971,149800000.0
2008-07-21 10:19:00,0.7971,0.7972,0.797,0.7971,331200001.0
2008-07-21 10:20:00,0.7971,0.7972,0.7971,0.79715,159000000.0
2008-07-21 10:21:00,0.7972,0.7972,0.79715,0.79715,95500000.0
2008-07-21 10:22:00,0.79715,0.79725,0.7971,0.7972,135300000.0
2008-07-21 10:23:00,0.7972,0.7973,0.79715,0.7972,160800000.0
2008-07-21 10:24:00,0.7972,0.7973,0.79715,0.79725,146100000.0
2008-07-21 10:25:00,0.79725,0.7973,0.7969,0.79695,180800000.0
2008-07-21 10:26:00,0.79695,0.797,0.79695,0.79695,114700000.0
2008-07-21 10:27:00,0.79695,0.79695,0.7969,0.79695,132700000.0
2008-07-21 10:28:00,0.79695,0.7971,0.79695,0.79705,90500000.0
2008-07-21 10:29:00,0.79705,0.79715,0.797,0.797,114500000.0
2008-07-21 10:30:00,0.797,0.7971,0.79695,0.79695,133900000.0
2008-07-21 10:31:00,0.79695,0.79705,0.79685,0.79705,158000000.0
2008-07-21 10:32:00,0.79705,0.7973,0.79705,0.7972,120100000.0
2008-07-21 10:33:00,0.79715,0.7974,0.79715,0.7973,116400000.0
2008-07-21 10:34:00,0.79735,0.7974,0.7973,0.7974,85900000.0
2008-07-21 10:35:00,0.7974,0.7974,0.79725,0.7973,103700000.0
2008-07-21 10:36:00,0.79735,0.79735,0.7973,0.7973,48500000.0
2008-07-21 10:37:00,0.7973,0.79735,0.7973,0.79735,126800000.0
2008-07-21 10:38:00,0.79735,0.7974,0.7973,0.7973,117800000.0
2008-07-21 10:39:00,0.79735,0.79735,0.79715,0.7972,208200000.0
2008-07-21 10:40:00,0.7972,0.79725,0.7971,0.79715,131600000.0
2008-07-21 10:41:00,0.79715,0.79715,0.7971,0.79715,230200000.0
2008-07-21 10:42:00,0.79715,0.79725,0.79715,0.79715,186900000.0
2008-07-21 10:43:00,0.79715,0.79725,0.79715,0.7972,163900000.0
2008-07-21 10:44:00,0.7972,0.7972,0.7971,0.79715,94500000.0
2008-07-21 10:45:00,0.79715,0.7972,0.7971,0.7971,138900000.0
2008-07-21 10:46:00,0.7971,0.7972,0.7971,0.7972,148100000.0
2008-07-21 10:47:00,0.7972,0.79725,0.7971,0.7971,163100000.0
2008-07-21 10:48:00,0.7971,0.79715,0.7971,0.7971,54800000.0
2008-07-21 10:49:00,0.79715,0.7972,0.7971,0.7972,64900000.0
2008-07-21 10:50:00,0.7972,0.79725,0.7972,0.7972,39400000.0
2008-07-21 10:51:00,0.7972,0.7973,0.79715,0.7973,64100000.0
2008-07-21 10:52:00,0.7973,0.79735,0.79725,0.7973,39400000.0
2008-07-21 10:53:00,0.7973,0.7973,0.7973,0.7973,46300000.0
2008-07-21 10:54:00,0.7973,0.7974,0.7973,0.79735,115700000.0
2008-07-21 10:55:00,0.79735,0.7974,0.7972,0.7972,175800000.0
2008-07-21 10:56:00,0.7972,0.79725,0.7971,0.7971,160300000.0
2008-07-21 10:57:00,0.79715,0.79715,0.7971,0.79715,107400000.0
2008-07-21 10:58:00,0.7971,0.79715,0.7971,0.7971,75200000.0
2008-07-21 10:59:00,0.7971,0.7971,0.797,0.797,129500000.0
2008-07-21 11:00:00,0.797,0.797,0.7969,0.7969,43400000.0
2008-07-21 11:01:00,0.7969,0.7969,0.79675,0.79675,101700000.0
2008-07-21 11:02:00,0.79675,0.79675,0.7967,0.79675,33600000.0
2008-07-21 11:03:00,0.79675,0.7968,0.79675,0.79675,46000000.0
2008-07-21 11:04:00,0.79675,0.79675,0.7964,0.7965,204800000.0
2008-07-21 11:05:00,0.7965,0.7965,0.79615,0.7962,366700000.0
2008-07-21 11:06:00,0.79625,0.7963,0.79595,0.796,385499998.0
2008-07-21 11:07:00,0.796,0.796,0.79585,0.7959,167500000.0
2008-07-21 11:08:00,0.7959,0.796,0.7959,0.7959,138500000.0
2008-07-21 11:09:00,0.7959,0.7961,0.7959,0.7961,185100001.0
2008-07-21 11:10:00,0.79605,0.79625,0.79605,0.79615,119400000.0
2008-07-21 11:11:00,0.79615,0.79625,0.79615,0.7962,208300000.0
2008-07-21 11:12:00,0.7962,0.7963,0.79605,0.7961,361900000.0
2008-07-21 11:13:00,0.7961,0.79625,0.79605,0.79625,319400000.0
2008-07-21 11:14:00,0.79625,0.7963,0.7962,0.79625,128400000.0
2008-07-21 11:15:00,0.7963,0.7963,0.7962,0.7963,202250000.0
2008-07-21 11:16:00,0.79625,0.7964,0.7962,0.7964,211950001.0
2008-07-21 11:17:00,0.79635,0.79645,0.79635,0.79635,97135000.0
2008-07-21 11:18:00,0.79635,0.7964,0.7963,0.7963,63300000.0
2008-07-21 11:19:00,0.79635,0.79635,0.7962,0.7962,328600000.0
2008-07-21 11:20:00,0.7962,0.7962,0.79585,0.7959,345500000.0
2008-07-21 11:21:00,0.79585,0.796,0.79585,0.796,257400001.0
2008-07-21 11:22:00,0.796,0.7962,0.796,0.7961,132300000.0
2008-07-21 11:23:00,0.7961,0.7961,0.79595,0.796,271699999.0
2008-07-21 11:24:00,0.796,0.7961,0.79595,0.796,132200000.0
2008-07-21 11:25:00,0.796,0.79605,0.796,0.796,64700000.0
2008-07-21 11:26:00,0.796,0.7961,0.796,0.796,120900000.0
2008-07-21 11:27:00,0.796,0.796,0.796,0.796,112700000.0
2008-07-21 11:28:00,0.796,0.79615,0.796,0.796,126000000.0
2008-07-21 11:29:00,0.796,0.79605,0.79595,0.796,58200000.0
2008-07-21 11:30:00,0.796,0.7961,0.796,0.7961,90700001.0
2008-07-21 11:31:00,0.7961,0.7961,0.7958,0.79585,82200000.0
2008-07-21 11:32:00,0.79585,0.79585,0.79575,0.79575,122250000.0
2008-07-21 11:33:00,0.7958,0.79585,0.79575,0.79575,70000000.0
2008-07-21 11:34:00,0.79575,0.7958,0.79565,0.7957,184800000.0
2008-07-21 11:35:00,0.7957,0.7957,0.79535,0.79545,208100001.0
2008-07-21 11:36:00,0.79545,0.79555,0.7954,0.7954,92900000.0
2008-07-21 11:37:00,0.7954,0.7957,0.7954,0.7957,323300002.0
2008-07-21 11:38:00,0.7957,0.79575,0.7956,0.7956,118800000.0
2008-07-21 11:39:00,0.7956,0.7957,0.7955,0.79565,120400000.0
2008-07-21 11:40:00,0.79565,0.79575,0.79565,0.7957,90800000.0
2008-07-21 11:41:00,0.7957,0.79575,0.7957,0.7957,44000000.0
2008-07-21 11:42:00,0.79575,0.7958,0.7955,0.7956,206900000.0
2008-07-21 11:43:00,0.7956,0.79565,0.7956,0.7956,53600000.0
2008-07-21 11:44:00,0.79565,0.7957,0.7956,0.79565,72600000.0
2008-07-21 11:45:00,0.79565,0.7957,0.7955,0.7955,76200000.0
2008-07-21 11:46:00,0.7955,0.79555,0.7954,0.79545,76500000.0
2008-07-21 11:47:00,0.79545,0.79555,0.79545,0.79555,61900000.0
2008-07-21 11:48:00,0.79555,0.79555,0.7955,0.7955,105500000.0
2008-07-21 11:49:00,0.7955,0.79555,0.7955,0.79555,75100000.0
2008-07-21 11:50:00,0.7955,0.79555,0.79545,0.7955,71700000.0
2008-07-21 11:51:00,0.79555,0.79555,0.79535,0.79545,176000000.0
2008-07-21 11:52:00,0.7955,0.79555,0.79545,0.79545,257300000.0
2008-07-21 11:53:00,0.79545,0.7956,0.79545,0.79555,52500000.0
2008-07-21 11:54:00,0.7956,0.7956,0.7955,0.7955,69100000.0
2008-07-21 11:55:00,0.7955,0.7955,0.79545,0.7955,170900000.0
2008-07-21 11:56:00,0.7955,0.7956,0.79545,0.7955,108300002.0
2008-07-21 11:57:00,0.79545,0.7955,0.79525,0.7953,154900000.0
2008-07-21 11:58:00,0.7953,0.7954,0.79525,0.7954,198300000.0
2008-07-21 11:59:00,0.7954,0.7954,0.7953,0.79535,181600000.0
2008-07-21 12:00:00,0.7954,0.7954,0.79525,0.7953,113900000.0
2008-07-21 12:01:00,0.7953,0.7953,0.79525,0.7953,85200000.0
2008-07-21 12:02:00,0.7953,0.7954,0.7953,0.79535,111500000.0
2008-07-21 12:03:00,0.79535,0.79545,0.79535,0.79545,340600001.0
2008-07-21 12:04:00,0.79545,0.79545,0.79535,0.79535,78300000.0
2008-07-21 12:05:00,0.7954,0.7954,0.7953,0.79535,132800000.0
2008-07-21 12:06:00,0.79535,0.79535,0.79535,0.79535,3500000.0
2008-07-21 12:07:00,0.79535,0.7954,0.7953,0.7954,93600000.0
2008-07-21 12:08:00,0.7954,0.7956,0.79535,0.7955,165100000.0
2008-07-21 12:09:00,0.7955,0.7956,0.7955,0.7955,66600000.0
2008-07-21 12:10:00,0.7955,0.7956,0.7955,0.7956,90400000.0
2008-07-21 12:11:00,0.7956,0.7956,0.7956,0.7956,3200000.0
2008-07-21 12:12:00,0.7956,0.7956,0.7956,0.7956,9600000.0
2008-07-21 12:13:00,0.79565,0.79565,0.7956,0.7956,12500000.0
2008-07-21 12:14:00,0.7956,0.7957,0.79555,0.79555,59800000.0
2008-07-21 12:15:00,0.7956,0.79565,0.79555,0.79565,22300000.0
2008-07-21 12:16:00,0.79565,0.79565,0.7956,0.7956,51900000.0
2008-07-21 12:17:00,0.79565,0.7957,0.79555,0.79555,60100000.0
2008-07-21 12:18:00,0.7956,0.79565,0.7956,0.79565,30600000.0
2008-07-21 12:19:00,0.79565,0.79565,0.7956,0.79565,49200000.0
2008-07-21 12:20:00,0.79565,0.79575,0.79565,0.79575,67900000.0
2008-07-21 12:21:00,0.79575,0.7958,0.7957,0.7957,57700000.0
2008-07-21 12:22:00,0.7957,0.79575,0.79565,0.7957,25800000.0
2008-07-21 12:23:00,0.7957,0.7957,0.79555,0.79555,50100000.0
2008-07-21 12:24:00,0.79555,0.7956,0.7953,0.79535,189800000.0
2008-07-21 12:25:00,0.7954,0.79555,0.7954,0.79555,177100001.0
2008-07-21 12:26:00,0.79555,0.79555,0.79535,0.7954,135800000.0
2008-07-21 12:27:00,0.79545,0.79545,0.79545,0.79545,18600000.0
2008-07-21 12:28:00,0.79545,0.79545,0.7954,0.7954,37700000.0
2008-07-21 12:29:00,0.79545,0.79545,0.79545,0.79545,4000000.0
2008-07-21 12:30:00,0.79545,0.7955,0.79545,0.79545,22600000.0
2008-07-21 12:31:00,0.79545,0.79555,0.79545,0.7955,55500000.0
2008-07-21 12:32:00,0.7955,0.79555,0.79545,0.79555,62100000.0
2008-07-21 12:33:00,0.79555,0.7956,0.7955,0.79555,54400000.0
2008-07-21 12:34:00,0.7955,0.79555,0.7955,0.7955,84800000.0
2008-07-21 12:35:00,0.7955,0.79555,0.79545,0.79545,35800000.0
2008-07-21 12:36:00,0.79545,0.7955,0.79545,0.79545,38900000.0
2008-07-21 12:37:00,0.79545,0.79555,0.7954,0.7955,52600000.0
2008-07-21 12:38:00,0.7955,0.7955,0.79545,0.7955,61700000.0
2008-07-21 12:39:00,0.7955,0.7955,0.79545,0.79545,35800000.0
2008-07-21 12:40:00,0.79545,0.7955,0.79545,0.79545,76200000.0
2008-07-21 12:41:00,0.79545,0.7955,0.79545,0.79545,12100000.0
2008-07-21 12:42:00,0.79545,0.7956,0.7954,0.7956,114900000.0
2008-07-21 12:43:00,0.7956,0.7956,0.79545,0.7955,313999999.0
2008-07-21 12:44:00,0.7955,0.7956,0.79545,0.7956,167900000.0
2008-07-21 12:45:00,0.7956,0.7957,0.7955,0.79555,202300000.0
2008-07-21 12:46:00,0.7956,0.79565,0.7955,0.79555,156800000.0
2008-07-21 12:47:00,0.79555,0.7956,0.7955,0.79555,60700000.0
2008-07-21 12:48:00,0.79555,0.79555,0.7955,0.7955,38800000.0
2008-07-21 12:49:00,0.79555,0.7956,0.7955,0.79555,117700000.0
2008-07-21 12:50:00,0.7956,0.7956,0.7955,0.79555,105100000.0
2008-07-21 12:51:00,0.79555,0.79555,0.7955,0.7955,41400000.0
2008-07-21 12:52:00,0.7955,0.79555,0.7954,0.7955,161200000.0
2008-07-21 12:53:00,0.79545,0.79555,0.7953,0.7953,169600001.0
2008-07-21 12:54:00,0.79535,0.79535,0.7953,0.7953,113100000.0
2008-07-21 12:55:00,0.7953,0.7954,0.7953,0.79535,98800000.0
2008-07-21 12:56:00,0.79535,0.7954,0.79535,0.79535,41000000.0
2008-07-21 12:57:00,0.79535,0.79535,0.7952,0.79535,114500000.0
2008-07-21 12:58:00,0.79535,0.79535,0.7952,0.7953,296899998.0
2008-07-21 12:59:00,0.7953,0.7953,0.7952,0.7952,100000000.0
2008-07-21 13:00:00,0.7952,0.7953,0.7949,0.79505,623699998.0
2008-07-21 13:01:00,0.79505,0.7951,0.79475,0.79475,164702501.0
2008-07-21 13:02:00,0.79475,0.7948,0.7944,0.79455,463900001.0
2008-07-21 13:03:00,0.7946,0.79465,0.79455,0.7946,129700000.0
2008-07-21 13:04:00,0.7946,0.7949,0.7946,0.7948,257800000.0
2008-07-21 13:05:00,0.7948,0.79485,0.79475,0.79485,108000000.0
2008-07-21 13:06:00,0.79485,0.79485,0.7948,0.79485,63400000.0
2008-07-21 13:07:00,0.79485,0.79505,0.79485,0.79505,98800000.0
2008-07-21 13:08:00,0.79505,0.79505,0.79495,0.79495,147200000.0
2008-07-21 13:09:00,0.79495,0.7952,0.79495,0.7951,139800000.0
2008-07-21 13:10:00,0.7951,0.7951,0.7949,0.79495,297500000.0
2008-07-21 13:11:00,0.79495,0.795,0.79495,0.795,53600000.0
2008-07-21 13:12:00,0.79505,0.79505,0.7949,0.79495,216100000.0
2008-07-21 13:13:00,0.79495,0.795,0.7946,0.7946,316600000.0
2008-07-21 13:14:00,0.7946,0.7947,0.79455,0.7946,131000000.0
2008-07-21 13:15:00,0.7946,0.79475,0.7945,0.79465,175500000.0
2008-07-21 13:16:00,0.7947,0.7947,0.7946,0.79465,62200000.0
2008-07-21 13:17:00,0.79465,0.7947,0.79455,0.7946,82500000.0
2008-07-21 13:18:00,0.79455,0.7946,0.79445,0.7945,132900000.0
2008-07-21 13:19:00,0.79445,0.7946,0.7944,0.79455,160900000.0
2008-07-21 13:20:00,0.7946,0.7947,0.7946,0.7947,107800000.0
2008-07-21 13:21:00,0.7947,0.79475,0.79465,0.79465,75300000.0
2008-07-21 13:22:00,0.7947,0.7947,0.7946,0.7947,81400000.0
2008-07-21 13:23:00,0.7947,0.79475,0.79465,0.79475,90800000.0
2008-07-21 13:24:00,0.7947,0.7948,0.79465,0.7947,144600000.0
2008-07-21 13:25:00,0.7947,0.7949,0.7947,0.7947,141000000.0
2008-07-21 13:26:00,0.7947,0.7948,0.7947,0.7947,65400000.0
2008-07-21 13:27:00,0.7947,0.79475,0.7946,0.7946,63800000.0
2008-07-21 13:28:00,0.7946,0.79465,0.7945,0.79455,38900000.0
2008-07-21 13:29:00,0.79455,0.79455,0.7945,0.79455,88400000.0
2008-07-21 13:30:00,0.7946,0.7946,0.79445,0.7945,61600000.0
2008-07-21 13:31:00,0.7945,0.7946,0.7945,0.7946,107700000.0
2008-07-21 13:32:00,0.7946,0.7948,0.7946,0.7948,102700000.0
2008-07-21 13:33:00,0.7948,0.7948,0.79475,0.79475,17400000.0
2008-07-21 13:34:00,0.79475,0.79475,0.7947,0.79475,28500000.0
2008-07-21 13:35:00,0.79475,0.79475,0.79465,0.79465,128199999.0
2008-07-21 13:36:00,0.79465,0.7947,0.79455,0.79455,95100000.0
2008-07-21 13:37:00,0.79455,0.7946,0.7945,0.79455,64900000.0
2008-07-21 13:38:00,0.79455,0.79465,0.79455,0.7946,229700000.0
2008-07-21 13:39:00,0.79465,0.79465,0.79445,0.7945,240599998.0
2008-07-21 13:40:00,0.7945,0.7945,0.7942,0.79435,356700000.0
2008-07-21 13:41:00,0.79435,0.7945,0.79435,0.79445,211100000.0
2008-07-21 13:42:00,0.7945,0.7945,0.79435,0.7944,82800000.0
2008-07-21 13:43:00,0.7944,0.79445,0.7943,0.79445,159699999.0
2008-07-21 13:44:00,0.7944,0.7945,0.7944,0.7944,103000000.0
2008-07-21 13:45:00,0.7944,0.7944,0.79425,0.79425,303167500.0
2008-07-21 13:46:00,0.79425,0.79435,0.79425,0.79435,84300000.0
2008-07-21 13:47:00,0.79435,0.7944,0.7943,0.7944,87800000.0
2008-07-21 13:48:00,0.7944,0.79445,0.79435,0.79435,165199999.0
2008-07-21 13:49:00,0.7944,0.79445,0.79435,0.79445,105500000.0
2008-07-21 13:50:00,0.79445,0.7945,0.79435,0.7944,192500000.0
2008-07-21 13:51:00,0.7944,0.7944,0.79435,0.79435,149000000.0
2008-07-21 13:52:00,0.7944,0.79465,0.7944,0.79465,143160500.0
2008-07-21 13:53:00,0.79465,0.7947,0.7946,0.7947,32205000.0
2008-07-21 13:54:00,0.7947,0.79475,0.7946,0.79465,102893500.0
2008-07-21 13:55:00,0.7946,0.79465,0.7946,0.79465,66844000.0
2008-07-21 13:56:00,0.79465,0.7947,0.7946,0.7946,109275500.0
2008-07-21 13:57:00,0.7946,0.7947,0.7946,0.79465,210711500.0
2008-07-21 13:58:00,0.79465,0.7947,0.79465,0.79465,49800000.0
2008-07-21 13:59:00,0.79465,0.7947,0.7946,0.7946,67571500.0
2008-07-21 14:00:00,0.7946,0.7946,0.7945,0.7946,83050000.0
2008-07-21 14:01:00,0.7946,0.7946,0.7945,0.79455,61600000.0
2008-07-21 14:02:00,0.79455,0.7946,0.7945,0.7946,58400000.0
2008-07-21 14:03:00,0.7946,0.7946,0.79445,0.79455,57800000.0
2008-07-21 14:04:00,0.79455,0.79455,0.79435,0.79435,221900001.0
2008-07-21 14:05:00,0.79435,0.7945,0.79435,0.79435,94500000.0
2008-07-21 14:06:00,0.7944,0.7944,0.79435,0.79435,171200000.0
2008-07-21 14:07:00,0.79435,0.7944,0.79435,0.79435,158600000.0
2008-07-21 14:08:00,0.79435,0.7944,0.7943,0.7943,156000000.0
2008-07-21 14:09:00,0.7943,0.79435,0.79415,0.79435,219400000.0
2008-07-21 14:10:00,0.79445,0.79445,0.7943,0.7943,103600000.0
2008-07-21 14:11:00,0.7943,0.7945,0.7943,0.7945,189600000.0
2008-07-21 14:12:00,0.7945,0.79465,0.7945,0.7946,94000000.0
2008-07-21 14:13:00,0.7946,0.7947,0.7946,0.7946,87500000.0
2008-07-21 14:14:00,0.7946,0.7946,0.7945,0.7945,96500000.0
2008-07-21 14:15:00,0.7945,0.7947,0.7945,0.79465,115600000.0
2008-07-21 14:16:00,0.79465,0.79465,0.7946,0.7946,95200000.0
2008-07-21 14:17:00,0.79465,0.79465,0.7946,0.7946,76600000.0
2008-07-21 14:18:00,0.79465,0.79465,0.79455,0.7946,107600000.0
2008-07-21 14:19:00,0.7946,0.7946,0.79455,0.7946,132700000.0
2008-07-21 14:20:00,0.79455,0.7946,0.79455,0.79455,26000000.0
2008-07-21 14:21:00,0.79455,0.7946,0.79455,0.7946,57900000.0
2008-07-21 14:22:00,0.7946,0.7946,0.7944,0.7944,117800000.0
2008-07-21 14:23:00,0.7944,0.79445,0.79435,0.7944,144800000.0
2008-07-21 14:24:00,0.7944,0.7945,0.79435,0.7945,110200000.0
2008-07-21 14:25:00,0.7945,0.7945,0.79445,0.79445,58600000.0
2008-07-21 14:26:00,0.79445,0.79445,0.7944,0.7944,54900000.0
2008-07-21 14:27:00,0.79445,0.79455,0.79445,0.79445,105800000.0
2008-07-21 14:28:00,0.79445,0.7945,0.79445,0.79445,55000000.0
2008-07-21 14:29:00,0.7944,0.79455,0.7944,0.7945,98300000.0
2008-07-21 14:30:00,0.7945,0.7945,0.7945,0.7945,89800000.0
2008-07-21 14:31:00,0.7945,0.7947,0.7945,0.79465,119200000.0
2008-07-21 14:32:00,0.79465,0.7948,0.79465,0.79475,43667500.0
2008-07-21 14:33:00,0.79475,0.79475,0.79465,0.7947,107000000.0
2008-07-21 14:34:00,0.7947,0.7947,0.79465,0.79465,355700000.0
2008-07-21 14:35:00,0.7946,0.79465,0.79455,0.7946,221300000.0
2008-07-21 14:36:00,0.7946,0.79465,0.79455,0.79465,91900000.0
2008-07-21 14:37:00,0.7947,0.7947,0.7946,0.7946,31600000.0
2008-07-21 14:38:00,0.7946,0.7946,0.7945,0.7945,137800000.0
2008-07-21 14:39:00,0.7945,0.79455,0.79445,0.79445,64000000.0
2008-07-21 14:40:00,0.79445,0.7945,0.7944,0.79445,129500000.0
2008-07-21 14:41:00,0.79445,0.7946,0.79445,0.79455,145600000.0
2008-07-21 14:42:00,0.79455,0.7946,0.7945,0.79455,108400000.0
2008-07-21 14:43:00,0.79455,0.7946,0.7945,0.7945,69800000.0
2008-07-21 14:44:00,0.7945,0.79455,0.79445,0.7945,195000000.0
2008-07-21 14:45:00,0.7945,0.7945,0.7944,0.79445,93000000.0
2008-07-21 14:46:00,0.79445,0.7945,0.79445,0.79445,42000000.0
2008-07-21 14:47:00,0.7945,0.7945,0.7944,0.7944,67000000.0
2008-07-21 14:48:00,0.7944,0.79445,0.7944,0.79445,24000000.0
2008-07-21 14:49:00,0.79445,0.79455,0.7944,0.79455,85300000.0
2008-07-21 14:50:00,0.7946,0.7946,0.7945,0.7945,61000000.0
2008-07-21 14:51:00,0.7945,0.7946,0.79445,0.7945,200300000.0
2008-07-21 14:52:00,0.7945,0.7945,0.79445,0.79445,39400000.0
2008-07-21 14:53:00,0.79445,0.7945,0.79445,0.79445,48600000.0
2008-07-21 14:54:00,0.79445,0.79455,0.79445,0.7945,157500002.0
2008-07-21 14:55:00,0.7945,0.7945,0.79435,0.7945,156600000.0
2008-07-21 14:56:00,0.7945,0.7945,0.79435,0.7944,197100000.0
2008-07-21 14:57:00,0.7944,0.79455,0.79435,0.7945,234000000.0
2008-07-21 14:58:00,0.7945,0.7945,0.79435,0.79445,111000000.0
2008-07-21 14:59:00,0.7944,0.79445,0.79435,0.79445,122500000.0
2008-07-21 15:00:00,0.79445,0.7946,0.7944,0.7945,98800000.0
2008-07-21 15:01:00,0.7945,0.79455,0.7945,0.7945,160000000.0
2008-07-21 15:02:00,0.7945,0.7945,0.79445,0.79445,53500000.0
2008-07-21 15:03:00,0.7945,0.7945,0.79445,0.7945,62000000.0
2008-07-21 15:04:00,0.7945,0.79455,0.79445,0.79455,44700000.0
2008-07-21 15:05:00,0.79455,0.79455,0.79445,0.79445,109200000.0
2008-07-21 15:06:00,0.79445,0.7945,0.79445,0.79445,55800000.0
2008-07-21 15:07:00,0.7944,0.79445,0.79435,0.79445,101600000.0
2008-07-21 15:08:00,0.79445,0.79445,0.7944,0.79445,97400000.0
2008-07-21 15:09:00,0.7944,0.7945,0.79435,0.7944,175600000.0
2008-07-21 15:10:00,0.79445,0.7945,0.7944,0.7945,191799998.0
2008-07-21 15:11:00,0.7945,0.79455,0.7944,0.7945,122800000.0
2008-07-21 15:12:00,0.7945,0.7946,0.7945,0.7946,120400000.0
2008-07-21 15:13:00,0.79455,0.7946,0.7945,0.7946,140200000.0
2008-07-21 15:14:00,0.7946,0.79465,0.7946,0.79465,53500000.0
2008-07-21 15:15:00,0.79465,0.79465,0.7946,0.79465,36000000.0
2008-07-21 15:16:00,0.7947,0.7947,0.79465,0.79465,57800000.0
2008-07-21 15:17:00,0.79465,0.7947,0.79465,0.79465,45600000.0
2008-07-21 15:18:00,0.7947,0.7947,0.79465,0.79465,49300000.0
2008-07-21 15:19:00,0.79465,0.7947,0.7946,0.79465,131400000.0
2008-07-21 15:20:00,0.79465,0.79465,0.7945,0.79455,306700000.0
2008-07-21 15:21:00,0.79455,0.79455,0.79445,0.79445,89200000.0
2008-07-21 15:22:00,0.79445,0.7945,0.79445,0.7945,161200000.0
2008-07-21 15:23:00,0.7945,0.7945,0.7945,0.7945,177900001.0
2008-07-21 15:24:00,0.7945,0.7945,0.79445,0.79445,31900000.0
2008-07-21 15:25:00,0.79445,0.7945,0.79445,0.7945,111200000.0
2008-07-21 15:26:00,0.7945,0.7945,0.7944,0.79445,71900000.0
2008-07-21 15:27:00,0.79445,0.79445,0.79435,0.79435,103600000.0
2008-07-21 15:28:00,0.79435,0.7944,0.7943,0.79435,147100000.0
2008-07-21 15:29:00,0.79435,0.79445,0.7943,0.79445,194500000.0
2008-07-21 15:30:00,0.7945,0.7945,0.7944,0.7944,71100000.0
2008-07-21 15:31:00,0.7944,0.7944,0.79435,0.7944,38000000.0
2008-07-21 15:32:00,0.7944,0.7944,0.79425,0.79435,227700002.0
2008-07-21 15:33:00,0.79435,0.7944,0.79425,0.7943,390499999.0
2008-07-21 15:34:00,0.7943,0.7944,0.79425,0.79435,124600000.0
2008-07-21 15:35:00,0.7943,0.7944,0.7943,0.7943,47600000.0
2008-07-21 15:36:00,0.7943,0.7943,0.7941,0.7941,135600000.0
2008-07-21 15:37:00,0.79405,0.7941,0.79405,0.7941,99900000.0
2008-07-21 15:38:00,0.79405,0.7941,0.79405,0.79405,132700000.0
2008-07-21 15:39:00,0.79405,0.79405,0.79385,0.79385,190500000.0
2008-07-21 15:40:00,0.79385,0.794,0.79385,0.794,294500001.0
2008-07-21 15:41:00,0.794,0.7941,0.794,0.794,74300000.0
2008-07-21 15:42:00,0.79405,0.7941,0.794,0.7941,100200000.0
2008-07-21 15:43:00,0.79415,0.7942,0.7941,0.7941,77600000.0
2008-07-21 15:44:00,0.7941,0.7941,0.794,0.794,71300000.0
2008-07-21 15:45:00,0.794,0.79405,0.7939,0.79405,137800000.0
2008-07-21 15:46:00,0.79405,0.7941,0.79395,0.794,140200000.0
2008-07-21 15:47:00,0.794,0.79405,0.794,0.794,103500000.0
2008-07-21 15:48:00,0.794,0.79405,0.79395,0.794,119500000.0
2008-07-21 15:49:00,0.794,0.7941,0.794,0.7941,59700000.0
2008-07-21 15:50:00,0.7941,0.79415,0.7941,0.7941,62800000.0
2008-07-21 15:51:00,0.7941,0.79415,0.79405,0.7941,61500000.0
2008-07-21 15:52:00,0.7941,0.79425,0.7941,0.7942,96500000.0
2008-07-21 15:53:00,0.79415,0.7942,0.79415,0.7942,24700000.0
2008-07-21 15:54:00,0.79415,0.7943,0.79415,0.79425,51500000.0
2008-07-21 15:55:00,0.79425,0.79445,0.79425,0.7944,116200000.0
2008-07-21 15:56:00,0.7944,0.79455,0.7944,0.79455,189500000.0
2008-07-21 15:57:00,0.7945,0.79465,0.79445,0.7946,133400000.0
2008-07-21 15:58:00,0.79455,0.79465,0.7945,0.7946,138400001.0
2008-07-21 15:59:00,0.7946,0.79465,0.7945,0.79465,119600000.0
2008-07-21 16:00:00,0.7946,0.7946,0.7945,0.79455,160600000.0
2008-07-21 16:01:00,0.79455,0.79455,0.79445,0.79455,158600000.0
2008-07-21 16:02:00,0.79455,0.79455,0.7945,0.7945,202200001.0
2008-07-21 16:03:00,0.7945,0.7946,0.7945,0.79455,19100000.0
2008-07-21 16:04:00,0.79455,0.79455,0.7945,0.7945,86800000.0
2008-07-21 16:05:00,0.7945,0.7945,0.79445,0.7945,112000000.0
2008-07-21 16:06:00,0.7945,0.79455,0.7944,0.79455,162200000.0
2008-07-21 16:07:00,0.79455,0.79465,0.79455,0.7946,461800000.0
2008-07-21 16:08:00,0.7947,0.7947,0.7946,0.79465,267999998.0
2008-07-21 16:09:00,0.7947,0.7947,0.79445,0.79445,316899999.0
2008-07-21 16:10:00,0.79445,0.7945,0.7944,0.79445,142500000.0
2008-07-21 16:11:00,0.7944,0.79445,0.7944,0.7944,73100000.0
2008-07-21 16:12:00,0.79435,0.79435,0.79425,0.7943,108000000.0
2008-07-21 16:13:00,0.7943,0.79435,0.79415,0.79415,192150000.0
2008-07-21 16:14:00,0.79415,0.7943,0.7941,0.79415,165800000.0
2008-07-21 16:15:00,0.79415,0.79435,0.7941,0.7943,148300000.0
2008-07-21 16:16:00,0.7943,0.79435,0.79425,0.7943,69000000.0
2008-07-21 16:17:00,0.7943,0.79435,0.79425,0.7943,38800000.0
2008-07-21 16:18:00,0.7943,0.7943,0.7942,0.7942,92300000.0
2008-07-21 16:19:00,0.7942,0.7942,0.7941,0.79415,88200000.0
2008-07-21 16:20:00,0.79415,0.79415,0.79405,0.79405,64300000.0
2008-07-21 16:21:00,0.7941,0.7942,0.79405,0.7941,219099999.0
2008-07-21 16:22:00,0.7941,0.7941,0.79405,0.7941,265799999.0
2008-07-21 16:23:00,0.7941,0.79415,0.7941,0.7941,190300001.0
2008-07-21 16:24:00,0.7941,0.79415,0.7941,0.79415,131100001.0
2008-07-21 16:25:00,0.7941,0.7942,0.7941,0.7941,245900000.0
2008-07-21 16:26:00,0.7941,0.7941,0.794,0.79405,181800000.0
2008-07-21 16:27:00,0.794,0.794,0.7939,0.794,137700000.0
2008-07-21 16:28:00,0.794,0.79415,0.79395,0.7941,159100000.0
2008-07-21 16:29:00,0.7941,0.7943,0.7941,0.7943,65900000.0
2008-07-21 16:30:00,0.7943,0.79435,0.7943,0.7943,144200000.0
2008-07-21 16:31:00,0.7943,0.79435,0.7942,0.7942,413500000.0
2008-07-21 16:32:00,0.7942,0.7943,0.7942,0.79425,44900000.0
2008-07-21 16:33:00,0.79425,0.7943,0.7942,0.7943,202600000.0
2008-07-21 16:34:00,0.7943,0.79435,0.79425,0.7943,172700000.0
2008-07-21 16:35:00,0.7943,0.7944,0.7943,0.79435,104800000.0
2008-07-21 16:36:00,0.79435,0.7945,0.79435,0.79445,151200000.0
2008-07-21 16:37:00,0.79445,0.79455,0.79445,0.7945,69800000.0
2008-07-21 16:38:00,0.7945,0.7945,0.79435,0.7944,201600000.0
2008-07-21 16:39:00,0.7944,0.79445,0.79435,0.7944,67200000.0
2008-07-21 16:40:00,0.7944,0.7944,0.79435,0.7944,53400000.0
2008-07-21 16:41:00,0.7944,0.7944,0.79435,0.79435,26400000.0
2008-07-21 16:42:00,0.79435,0.79435,0.79425,0.79425,158700000.0
2008-07-21 16:43:00,0.79425,0.79435,0.7942,0.7942,59300000.0
2008-07-21 16:44:00,0.7942,0.79425,0.79415,0.79415,42800000.0
2008-07-21 16:45:00,0.7942,0.7942,0.79415,0.79415,95900000.0
2008-07-21 16:46:00,0.79415,0.7942,0.79415,0.79415,134900000.0
2008-07-21 16:47:00,0.7942,0.7942,0.7941,0.7941,95500000.0
2008-07-21 16:48:00,0.79415,0.7942,0.79415,0.79415,17300000.0
2008-07-21 16:49:00,0.79415,0.79415,0.7941,0.7941,22300000.0
2008-07-21 16:50:00,0.79415,0.79415,0.7941,0.7941,141700000.0
2008-07-21 16:51:00,0.79415,0.79415,0.7941,0.7941,54500000.0
2008-07-21 16:52:00,0.79415,0.7942,0.7941,0.79415,72300000.0
2008-07-21 16:53:00,0.7942,0.7942,0.7941,0.79415,52900000.0
2008-07-21 16:54:00,0.79415,0.79415,0.7941,0.79415,26500000.0
2008-07-21 16:55:00,0.7941,0.79425,0.7941,0.7942,59000000.0
2008-07-21 16:56:00,0.7942,0.7944,0.7942,0.7943,46400000.0
2008-07-21 16:57:00,0.7943,0.79435,0.7943,0.7943,27400000.0
2008-07-21 16:58:00,0.7943,0.79445,0.7943,0.7944,55400000.0
2008-07-21 16:59:00,0.79435,0.79465,0.79435,0.79465,97267500.0
2008-07-21 17:00:00,0.79465,0.7947,0.79455,0.79455,149900000.0
2008-07-21 17:01:00,0.79455,0.7947,0.7945,0.79465,191800002.0
2008-07-21 17:02:00,0.79465,0.79465,0.79455,0.79465,575999995.0
2008-07-21 17:03:00,0.79465,0.7947,0.79445,0.79445,250899999.0
2008-07-21 17:04:00,0.7945,0.7946,0.79445,0.7945,116400000.0
2008-07-21 17:05:00,0.79455,0.79455,0.7945,0.7945,56900000.0
2008-07-21 17:06:00,0.79455,0.79475,0.79455,0.7946,313100000.0
2008-07-21 17:07:00,0.79465,0.79465,0.7945,0.7945,188300003.0
2008-07-21 17:08:00,0.7945,0.79455,0.7944,0.7944,97700000.0
2008-07-21 17:09:00,0.79445,0.79455,0.7944,0.79455,96500000.0
2008-07-21 17:10:00,0.79455,0.7946,0.79445,0.79455,87167500.0
2008-07-21 17:11:00,0.79455,0.7946,0.79455,0.7946,61400000.0
2008-07-21 17:12:00,0.7946,0.7946,0.79455,0.7946,66200000.0
2008-07-21 17:13:00,0.7946,0.79465,0.79445,0.79455,89100000.0
2008-07-21 17:14:00,0.79455,0.7946,0.7945,0.7945,106900000.0
2008-07-21 17:15:00,0.7945,0.79455,0.7945,0.7945,16400000.0
2008-07-21 17:16:00,0.7945,0.79455,0.79445,0.7945,38400000.0
2008-07-21 17:17:00,0.79445,0.7945,0.7944,0.79445,79400000.0
2008-07-21 17:18:00,0.7944,0.79445,0.7944,0.7944,56900000.0
2008-07-21 17:19:00,0.7944,0.79455,0.7944,0.79455,61000000.0
2008-07-21 17:20:00,0.79455,0.79455,0.7945,0.79455,38800000.0
2008-07-21 17:21:00,0.79455,0.79455,0.7945,0.79455,56900000.0
2008-07-21 17:22:00,0.79455,0.7946,0.79445,0.7945,83800000.0
2008-07-21 17:23:00,0.79445,0.7945,0.79445,0.79445,4900000.0
2008-07-21 17:24:00,0.79445,0.7945,0.79445,0.79445,12300000.0
2008-07-21 17:25:00,0.79445,0.79455,0.7944,0.79455,125300000.0
2008-07-21 17:26:00,0.7945,0.7945,0.7943,0.7944,146800000.0
2008-07-21 17:27:00,0.7944,0.7944,0.7943,0.79435,59700000.0
2008-07-21 17:28:00,0.79435,0.7944,0.7943,0.7943,104000000.0
2008-07-21 17:29:00,0.7943,0.7944,0.7943,0.79435,49000000.0
2008-07-21 17:30:00,0.79435,0.7944,0.79435,0.7944,19100000.0
2008-07-21 17:31:00,0.7944,0.79445,0.79435,0.79445,74700000.0
2008-07-21 17:32:00,0.79445,0.7945,0.7944,0.79445,75600000.0
2008-07-21 17:33:00,0.7945,0.7945,0.79445,0.79445,50800000.0
2008-07-21 17:34:00,0.7945,0.7945,0.7944,0.79445,36900000.0
2008-07-21 17:35:00,0.7945,0.7946,0.79445,0.79445,54100000.0
2008-07-21 17:36:00,0.7945,0.79465,0.7945,0.7946,247100004.0
2008-07-21 17:37:00,0.79465,0.7948,0.7946,0.79465,288400002.0
2008-07-21 17:38:00,0.7947,0.79475,0.79465,0.7947,125200000.0
2008-07-21 17:39:00,0.79475,0.7948,0.79465,0.7947,421500004.0
2008-07-21 17:40:00,0.79475,0.79475,0.79455,0.7946,382299998.0
2008-07-21 17:41:00,0.7946,0.79475,0.79455,0.7947,190700000.0
2008-07-21 17:42:00,0.7947,0.7948,0.79465,0.7947,321600004.0
2008-07-21 17:43:00,0.7948,0.7948,0.79465,0.7947,241800003.0
2008-07-21 17:44:00,0.79465,0.7947,0.79455,0.79455,367900006.0
2008-07-21 17:45:00,0.7946,0.7947,0.79455,0.79465,149400002.0
2008-07-21 17:46:00,0.7947,0.7947,0.79455,0.7946,76900001.0
2008-07-21 17:47:00,0.79465,0.7947,0.7946,0.7946,216499998.0
2008-07-21 17:48:00,0.7947,0.7947,0.7946,0.7947,60000002.0
2008-07-21 17:49:00,0.7947,0.7947,0.79465,0.79465,14700000.0
2008-07-21 17:50:00,0.7947,0.7947,0.79455,0.7946,180300003.0
2008-07-21 17:51:00,0.79465,0.7949,0.79465,0.79485,200900000.0
2008-07-21 17:52:00,0.7949,0.7949,0.7946,0.79465,111000000.0
2008-07-21 17:53:00,0.79465,0.7947,0.79465,0.79465,58800000.0
2008-07-21 17:54:00,0.7947,0.7947,0.79465,0.7947,34300000.0
2008-07-21 17:55:00,0.7947,0.7947,0.7946,0.7946,116900000.0
2008-07-21 17:56:00,0.7946,0.79465,0.7946,0.7946,78700000.0
2008-07-21 17:57:00,0.7946,0.79465,0.7946,0.7946,94400000.0
2008-07-21 17:58:00,0.7946,0.79465,0.79455,0.79465,41600000.0
2008-07-21 17:59:00,0.7946,0.7947,0.7946,0.79465,98200000.0
2008-07-21 18:00:00,0.7946,0.79465,0.7945,0.79465,55500000.0
2008-07-21 18:01:00,0.7946,0.79465,0.79455,0.79455,52900000.0
2008-07-21 18:02:00,0.79455,0.7946,0.7944,0.7944,91200000.0
2008-07-21 18:03:00,0.79445,0.7945,0.7944,0.79445,47000000.0
2008-07-21 18:04:00,0.79445,0.79465,0.79445,0.7946,88900000.0
2008-07-21 18:05:00,0.7946,0.79465,0.7945,0.7946,26900000.0
2008-07-21 18:06:00,0.79465,0.79465,0.7945,0.7945,28200000.0
2008-07-21 18:07:00,0.7945,0.7945,0.7944,0.79445,26700000.0
2008-07-21 18:08:00,0.7944,0.7944,0.7943,0.79435,75300000.0
2008-07-21 18:09:00,0.79435,0.79445,0.79435,0.7944,47900000.0
2008-07-21 18:10:00,0.7944,0.79445,0.79435,0.79445,37100000.0
2008-07-21 18:11:00,0.79445,0.79455,0.7944,0.7945,111700000.0
2008-07-21 18:12:00,0.79445,0.7945,0.79445,0.79445,20300000.0
2008-07-21 18:13:00,0.7944,0.7945,0.7944,0.7944,51500000.0
2008-07-21 18:14:00,0.7944,0.7944,0.79435,0.79435,32300000.0
2008-07-21 18:15:00,0.79435,0.79435,0.7943,0.7943,55800000.0
2008-07-21 18:16:00,0.79435,0.7944,0.79435,0.79435,53200000.0
2008-07-21 18:17:00,0.79435,0.79445,0.79435,0.79435,77800000.0
2008-07-21 18:18:00,0.79435,0.79445,0.7943,0.79445,77700000.0
2008-07-21 18:19:00,0.79445,0.7945,0.7944,0.7944,55500000.0
2008-07-21 18:20:00,0.79445,0.7945,0.7944,0.7945,24100000.0
2008-07-21 18:21:00,0.7945,0.79455,0.7944,0.7944,62100000.0
2008-07-21 18:22:00,0.79445,0.79445,0.7944,0.79445,34700000.0
2008-07-21 18:23:00,0.7945,0.7945,0.79445,0.79445,33000000.0
2008-07-21 18:24:00,0.79445,0.7945,0.79445,0.7945,24600000.0
2008-07-21 18:25:00,0.7945,0.7945,0.7944,0.79445,59500000.0
2008-07-21 18:26:00,0.79445,0.7945,0.7944,0.7944,11800000.0
2008-07-21 18:27:00,0.79445,0.79445,0.7943,0.7943,39900000.0
2008-07-21 18:28:00,0.7943,0.79435,0.7943,0.7943,46100000.0
2008-07-21 18:29:00,0.7943,0.79445,0.7943,0.79445,29300000.0
2008-07-21 18:30:00,0.79445,0.7945,0.7943,0.7943,42000000.0
2008-07-21 18:31:00,0.79435,0.7944,0.7943,0.7944,54600000.0
2008-07-21 18:32:00,0.7944,0.7945,0.79435,0.79445,68400000.0
2008-07-21 18:33:00,0.79445,0.79455,0.79445,0.79455,69600000.0
2008-07-21 18:34:00,0.79455,0.79455,0.7945,0.7945,47500000.0
2008-07-21 18:35:00,0.7945,0.7945,0.7944,0.7944,74800000.0
2008-07-21 18:36:00,0.7944,0.79445,0.7944,0.79445,33400000.0
2008-07-21 18:37:00,0.79445,0.79445,0.7944,0.79445,13400000.0
2008-07-21 18:38:00,0.79445,0.79445,0.79435,0.7944,31300000.0
2008-07-21 18:39:00,0.7944,0.79445,0.79435,0.7944,30100000.0
2008-07-21 18:40:00,0.7944,0.7945,0.79435,0.7945,65100000.0
2008-07-21 18:41:00,0.7945,0.7946,0.7945,0.79455,57500000.0
2008-07-21 18:42:00,0.79455,0.79455,0.79455,0.79455,5100000.0
2008-07-21 18:43:00,0.79455,0.79465,0.79455,0.7946,39900000.0
2008-07-21 18:44:00,0.7946,0.7946,0.79455,0.7946,37600000.0
2008-07-21 18:45:00,0.7946,0.7946,0.7945,0.7945,76100000.0
2008-07-21 18:46:00,0.79455,0.79455,0.7945,0.7945,47800000.0
2008-07-21 18:47:00,0.7945,0.7945,0.7945,0.7945,37000000.0
2008-07-21 18:48:00,0.7945,0.7945,0.7945,0.7945,24100000.0
2008-07-21 18:49:00,0.79455,0.79465,0.7945,0.79455,53400000.0
2008-07-21 18:50:00,0.79455,0.79455,0.7945,0.79455,72600000.0
2008-07-21 18:51:00,0.7945,0.7946,0.7945,0.7945,15300000.0
2008-07-21 18:52:00,0.7945,0.7946,0.7945,0.7946,18300000.0
2008-07-21 18:53:00,0.7946,0.7946,0.7946,0.7946,150400000.0
2008-07-21 18:54:00,0.7946,0.7946,0.7946,0.7946,22100000.0
2008-07-21 18:55:00,0.79458,0.7946,0.79439,0.79442,117800000.0
2008-07-21 18:56:00,0.7946,0.79465,0.7946,0.79465,14600000.0
2008-07-21 18:57:00,0.79465,0.79465,0.79465,0.79465,6500000.0
2008-07-21 18:58:00,0.79465,0.79475,0.79465,0.79475,64700000.0
2008-07-21 18:59:00,0.79475,0.79475,0.7947,0.79475,49500000.0
2008-07-21 19:00:00,0.79475,0.7948,0.7947,0.79475,62000000.0
2008-07-21 19:01:00,0.79475,0.79485,0.7947,0.79485,42000000.0
2008-07-21 19:02:00,0.79485,0.79485,0.79475,0.79485,72200000.0
2008-07-21 19:03:00,0.7948,0.7948,0.79475,0.7948,27600000.0
2008-07-21 19:04:00,0.7948,0.7948,0.79475,0.79475,24800000.0
2008-07-21 19:05:00,0.7948,0.7948,0.79475,0.79475,13000000.0
2008-07-21 19:06:00,0.79471,0.79482,0.7947,0.79481,326100000.0
2008-07-21 19:07:00,0.79475,0.7948,0.79475,0.7948,36900000.0
2008-07-21 19:08:00,0.79485,0.79485,0.7948,0.79485,18900000.0
2008-07-21 19:09:00,0.79485,0.79485,0.7948,0.79485,31600000.0
2008-07-21 19:10:00,0.79485,0.79495,0.79485,0.7949,161300000.0
2008-07-21 19:11:00,0.79495,0.795,0.7949,0.7949,40700000.0
2008-07-21 19:12:00,0.79495,0.79495,0.7949,0.79495,28600000.0
2008-07-21 19:13:00,0.7949,0.79505,0.7949,0.795,76200000.0
2008-07-21 19:14:00,0.795,0.795,0.79495,0.79495,25100000.0
2008-07-21 19:15:00,0.79495,0.79495,0.79485,0.79485,37800000.0
2008-07-21 19:16:00,0.7949,0.7949,0.7947,0.7947,80500000.0
2008-07-21 19:17:00,0.79475,0.7948,0.7947,0.7947,73400000.0
2008-07-21 19:18:00,0.7947,0.79475,0.7947,0.79475,46600000.0
2008-07-21 19:19:00,0.79475,0.7948,0.79475,0.7948,64700000.0
2008-07-21 19:20:00,0.7948,0.7948,0.7947,0.79475,127000000.0
2008-07-21 19:21:00,0.79475,0.79485,0.7947,0.79475,52600000.0
2008-07-21 19:22:00,0.79475,0.79475,0.7947,0.79475,38500000.0
2008-07-21 19:23:00,0.79475,0.79475,0.7947,0.7947,14000000.0
2008-07-21 19:24:00,0.79475,0.7948,0.79475,0.79475,22500000.0
2008-07-21 19:25:00,0.7948,0.7948,0.7947,0.7947,54000000.0
2008-07-21 19:26:00,0.79475,0.7948,0.79465,0.79465,72300000.0
2008-07-21 19:27:00,0.79465,0.79465,0.79455,0.7946,53400000.0
2008-07-21 19:28:00,0.7946,0.7946,0.7946,0.7946,32200000.0
2008-07-21 19:29:00,0.7946,0.79465,0.7946,0.7946,37000000.0
2008-07-21 19:30:00,0.7946,0.7946,0.79455,0.7946,37200000.0
2008-07-21 19:31:00,0.79465,0.79465,0.7946,0.7946,13000000.0
2008-07-21 19:32:00,0.7946,0.79465,0.7946,0.7946,17800000.0
2008-07-21 19:33:00,0.7946,0.7946,0.7946,0.7946,15800000.0
2008-07-21 19:34:00,0.7945,0.7946,0.7945,0.79455,6800000.0
2008-07-21 19:35:00,0.7946,0.7946,0.79455,0.79455,19800000.0
2008-07-21 19:36:00,0.79456,0.79462,0.79437,0.79453,68800000.0
2008-07-21 19:37:00,0.7945,0.79455,0.79445,0.79455,27500000.0
2008-07-21 19:38:00,0.79455,0.79455,0.79445,0.7945,19000000.0
2008-07-21 19:39:00,0.79445,0.7945,0.7944,0.7945,46200000.0
2008-07-21 19:40:00,0.79445,0.7945,0.79445,0.7945,6000000.0
2008-07-21 19:41:00,0.79445,0.7945,0.79445,0.7945,7000000.0
2008-07-21 19:42:00,0.7945,0.79465,0.79445,0.79465,60900000.0
2008-07-21 19:43:00,0.79465,0.7947,0.79465,0.7947,36800000.0
2008-07-21 19:44:00,0.7947,0.7947,0.7947,0.7947,9000000.0
2008-07-21 19:45:00,0.79475,0.79475,0.7947,0.79475,6900000.0
2008-07-21 19:46:00,0.79465,0.79485,0.79465,0.79485,44300000.0
2008-07-21 19:47:00,0.79485,0.79485,0.7948,0.79485,17200000.0
2008-07-21 19:48:00,0.7948,0.79485,0.7948,0.79485,11000000.0
2008-07-21 19:49:00,0.79485,0.79485,0.79485,0.79485,7600000.0
2008-07-21 19:50:00,0.79485,0.79485,0.79475,0.7948,19400000.0
2008-07-21 19:51:00,0.79475,0.7949,0.79475,0.79485,16000000.0
2008-07-21 19:52:00,0.7949,0.79495,0.7949,0.79495,9000000.0
2008-07-21 19:53:00,0.79495,0.79495,0.79485,0.7949,12100000.0
2008-07-21 19:54:00,0.79485,0.7949,0.7948,0.7948,16300000.0
2008-07-21 19:55:00,0.7948,0.7949,0.79475,0.79485,35000000.0
2008-07-21 19:56:00,0.79475,0.79485,0.79475,0.7948,28500000.0
2008-07-21 19:57:00,0.7948,0.79485,0.7948,0.79485,68300000.0
2008-07-21 19:58:00,0.79485,0.7949,0.7948,0.7948,27400000.0
2008-07-21 19:59:00,0.7948,0.79485,0.7948,0.7948,22800000.0
2008-07-21 20:00:00,0.7948,0.7948,0.79475,0.79475,9200000.0
2008-07-21 20:01:00,0.7948,0.7948,0.79475,0.7948,14600000.0
2008-07-21 20:02:00,0.79475,0.7948,0.79475,0.79475,6400000.0
2008-07-21 20:03:00,0.79475,0.7948,0.7947,0.7948,36500000.0
2008-07-21 20:04:00,0.79475,0.7949,0.79475,0.7948,60300000.0
2008-07-21 20:05:00,0.7948,0.79485,0.7948,0.79485,36700000.0
2008-07-21 20:06:00,0.7948,0.7949,0.7948,0.79485,21400000.0
2008-07-21 20:07:00,0.7949,0.7949,0.7949,0.7949,4000000.0
2008-07-21 20:08:00,0.7949,0.7949,0.7948,0.7948,21000000.0
2008-07-21 20:09:00,0.7948,0.7949,0.79475,0.7948,139700002.0
2008-07-21 20:10:00,0.7948,0.79485,0.7948,0.79485,47600000.0
2008-07-21 20:11:00,0.7949,0.7949,0.79485,0.7949,10600000.0
2008-07-21 20:12:00,0.7949,0.7949,0.79485,0.7949,24900000.0
2008-07-21 20:13:00,0.7949,0.7949,0.7949,0.7949,14700000.0
2008-07-21 20:14:00,0.7949,0.7949,0.79485,0.7949,54300000.0
2008-07-21 20:15:00,0.7949,0.79495,0.7949,0.7949,35400000.0
2008-07-21 20:16:00,0.79495,0.79495,0.79495,0.79495,5200000.0
2008-07-21 20:17:00,0.79495,0.79495,0.7948,0.7948,117900000.0
2008-07-21 20:18:00,0.79475,0.79485,0.7947,0.79475,60900000.0
2008-07-21 20:19:00,0.79475,0.79475,0.79465,0.7947,62000000.0
2008-07-21 20:20:00,0.7947,0.7947,0.79455,0.7946,86000000.0
2008-07-21 20:21:00,0.7946,0.79465,0.7946,0.7946,61700000.0
2008-07-21 20:22:00,0.7946,0.7947,0.7946,0.79465,51200000.0
2008-07-21 20:23:00,0.79465,0.79465,0.79465,0.79465,1000000.0
2008-07-21 20:24:00,0.7946,0.79465,0.7946,0.79465,3200000.0
2008-07-21 20:25:00,0.79465,0.79465,0.79445,0.7945,177600000.0
2008-07-21 20:26:00,0.7945,0.7945,0.79445,0.79445,68500000.0
2008-07-21 20:27:00,0.79445,0.79455,0.79445,0.79455,16800000.0
2008-07-21 20:28:00,0.79455,0.7946,0.79455,0.7946,28100000.0
2008-07-21 20:29:00,0.79455,0.79465,0.79455,0.79465,9900000.0
2008-07-21 20:30:00,0.7947,0.79475,0.7946,0.7947,49100000.0
2008-07-21 20:31:00,0.7947,0.79475,0.7947,0.79475,31400000.0
2008-07-21 20:32:00,0.79475,0.79485,0.79475,0.7948,58600000.0
2008-07-21 20:33:00,0.79485,0.79485,0.79465,0.7948,221499998.0
2008-07-21 20:34:00,0.7948,0.7948,0.7948,0.7948,35000000.0
2008-07-21 20:35:00,0.7948,0.7948,0.7948,0.7948,122000000.0
2008-07-21 20:36:00,0.7948,0.79485,0.79465,0.79465,84500000.0
2008-07-21 20:37:00,0.79465,0.79475,0.7946,0.79475,56300000.0
2008-07-21 20:38:00,0.7947,0.79495,0.7947,0.79495,94200000.0
2008-07-21 20:39:00,0.7949,0.7949,0.79485,0.7949,57000000.0
2008-07-21 20:40:00,0.7949,0.79495,0.79485,0.79485,79900001.0
2008-07-21 20:41:00,0.7949,0.79495,0.79485,0.79495,60300000.0
2008-07-21 20:42:00,0.79495,0.79495,0.7948,0.79485,102600000.0
2008-07-21 20:43:00,0.79485,0.7949,0.79485,0.7949,40200000.0
2008-07-21 20:44:00,0.7949,0.79505,0.7949,0.795,73099999.0
2008-07-21 20:45:00,0.79505,0.79505,0.795,0.79505,54700000.0
2008-07-21 20:46:00,0.79505,0.79515,0.795,0.79505,58700000.0
2008-07-21 20:47:00,0.7947,0.79506,0.7947,0.795,30400000.0
2008-07-21 20:48:00,0.795,0.795,0.795,0.795,3200000.0
2008-07-21 20:49:00,0.795,0.79505,0.795,0.79505,9100000.0
2008-07-21 20:50:00,0.7951,0.7951,0.795,0.79505,14900000.0
2008-07-21 20:51:00,0.79505,0.79505,0.795,0.795,120800000.0
2008-07-21 20:52:00,0.795,0.795,0.7949,0.7949,89600000.0
2008-07-21 20:53:00,0.7949,0.79505,0.7949,0.795,85700000.0
2008-07-21 20:54:00,0.795,0.79515,0.795,0.79515,168800000.0
2008-07-21 20:55:00,0.79515,0.7953,0.7951,0.79525,237100000.0
2008-07-21 20:56:00,0.7953,0.7953,0.7951,0.79515,116100000.0
2008-07-21 20:57:00,0.79515,0.79515,0.795,0.795,54800000.0
2008-07-21 20:58:00,0.795,0.79505,0.795,0.795,39300000.0
2008-07-21 20:59:00,0.79505,0.7951,0.795,0.7951,49800000.0
2008-07-21 21:00:00,0.79505,0.7952,0.79505,0.7952,127400000.0
2008-07-21 21:01:00,0.79515,0.7952,0.79505,0.7951,42800000.0
2008-07-21 21:02:00,0.79505,0.7952,0.79505,0.79515,48500000.0
2008-07-21 21:03:00,0.79515,0.7952,0.79515,0.7952,6000000.0
2008-07-21 21:04:00,0.7952,0.79525,0.79515,0.7952,39300000.0
2008-07-21 21:05:00,0.7952,0.79525,0.79515,0.7952,75400000.0
2008-07-21 21:06:00,0.7952,0.7952,0.79515,0.79515,39300000.0
2008-07-21 21:07:00,0.79515,0.79515,0.7951,0.7951,5600000.0
2008-07-21 21:08:00,0.79515,0.7952,0.79515,0.79515,6900000.0
2008-07-21 21:09:00,0.7952,0.7954,0.7952,0.79535,108500000.0
2008-07-21 21:10:00,0.7953,0.79535,0.79525,0.79525,177900000.0
2008-07-21 21:11:00,0.7953,0.79535,0.79525,0.79535,29300000.0
2008-07-21 21:12:00,0.7953,0.79535,0.7953,0.79535,22600000.0
2008-07-21 21:13:00,0.79535,0.7954,0.79535,0.79535,69300000.0
2008-07-21 21:14:00,0.79535,0.7955,0.79535,0.7955,30100000.0
2008-07-21 21:15:00,0.7955,0.7958,0.7955,0.79555,226300000.0
2008-07-21 21:16:00,0.79555,0.79555,0.79535,0.79535,120200000.0
2008-07-21 21:17:00,0.7954,0.7955,0.7954,0.79545,44200000.0
2008-07-21 21:18:00,0.7954,0.7954,0.7953,0.7953,221400000.0
2008-07-21 21:19:00,0.79535,0.79545,0.7953,0.79545,63300000.0
2008-07-21 21:20:00,0.7955,0.7955,0.79545,0.79545,36700000.0
2008-07-21 21:21:00,0.7955,0.7955,0.79535,0.7954,54200000.0
2008-07-21 21:22:00,0.7954,0.79545,0.7954,0.7954,42500000.0
2008-07-21 21:23:00,0.79545,0.79545,0.7954,0.79545,28500000.0
2008-07-21 21:24:00,0.7954,0.79545,0.79535,0.79535,54900000.0
2008-07-21 21:25:00,0.7953,0.7953,0.79525,0.7953,38400000.0
2008-07-21 21:26:00,0.79525,0.7953,0.7952,0.7952,59500000.0
2008-07-21 21:27:00,0.79525,0.79525,0.7951,0.7952,77800000.0
2008-07-21 21:28:00,0.79515,0.79515,0.7951,0.7951,72000000.0
2008-07-21 21:29:00,0.7951,0.7952,0.7951,0.7952,14900000.0
2008-07-21 21:30:00,0.7952,0.79525,0.7952,0.7952,12000000.0
2008-07-21 21:31:00,0.7952,0.7952,0.7952,0.7952,1000000.0
2008-07-21 21:32:00,0.7952,0.79525,0.7952,0.7952,16600000.0
2008-07-21 21:33:00,0.7952,0.79525,0.7952,0.7952,22200000.0
2008-07-21 21:34:00,0.7952,0.7952,0.79515,0.79515,23600000.0
2008-07-21 21:35:00,0.7952,0.7952,0.7952,0.7952,7100000.0
2008-07-21 21:36:00,0.7952,0.7952,0.7952,0.7952,7100000.0
2008-07-21 21:37:00,0.7952,0.7952,0.79515,0.7952,9600000.0
2008-07-21 21:38:00,0.79515,0.7952,0.79515,0.7952,12200000.0
2008-07-21 21:39:00,0.7952,0.7952,0.7952,0.7952,16800000.0
2008-07-21 21:40:00,0.7952,0.7952,0.79515,0.7952,14200000.0
2008-07-21 21:41:00,0.7952,0.79525,0.7952,0.7952,18100000.0
2008-07-21 21:42:00,0.7952,0.79525,0.7952,0.7952,19800000.0
2008-07-21 21:43:00,0.79515,0.7952,0.79515,0.79515,16300000.0
2008-07-21 21:44:00,0.7952,0.79525,0.7952,0.79525,12200000.0
2008-07-21 21:45:00,0.7952,0.7952,0.7952,0.7952,2200000.0
2008-07-21 21:46:00,0.7952,0.79525,0.7952,0.79525,37500000.0
2008-07-21 21:47:00,0.7953,0.7953,0.79525,0.79525,8500000.0
2008-07-21 21:48:00,0.79525,0.7953,0.79525,0.7953,5900000.0
2008-07-21 21:49:00,0.7953,0.7953,0.79525,0.79525,10700000.0
2008-07-21 21:50:00,0.79525,0.7953,0.7952,0.7952,50500000.0
2008-07-21 21:51:00,0.7952,0.7952,0.7952,0.7952,95900000.0
2008-07-21 21:52:00,0.79525,0.79525,0.7952,0.7952,15000000.0
2008-07-21 21:53:00,0.7952,0.79525,0.7952,0.7952,16800000.0
2008-07-21 21:54:00,0.7952,0.7952,0.79515,0.7952,18000000.0
2008-07-21 21:55:00,0.7952,0.79525,0.7952,0.7952,48400000.0
2008-07-21 21:56:00,0.7952,0.79525,0.7952,0.7952,21200000.0
2008-07-21 21:57:00,0.79515,0.7952,0.79515,0.7952,11000000.0
2008-07-21 21:58:00,0.79525,0.79525,0.79525,0.79525,1000000.0
2008-07-21 21:59:00,0.7953,0.7953,0.7952,0.7952,26800000.0
2008-07-21 22:00:00,0.7952,0.7952,0.79515,0.7952,17400000.0
2008-07-21 22:01:00,0.7952,0.7952,0.79515,0.79515,14400000.0
2008-07-21 22:02:00,0.7952,0.7952,0.79515,0.79515,10400000.0
2008-07-21 22:03:00,0.7952,0.79525,0.79515,0.7952,59000000.0
2008-07-21 22:04:00,0.7952,0.7952,0.7952,0.7952,8800000.0
2008-07-21 22:05:00,0.7952,0.7952,0.7952,0.7952,28300000.0
2008-07-21 22:06:00,0.7952,0.7952,0.79515,0.7952,11000000.0
2008-07-21 22:07:00,0.7952,0.7952,0.7952,0.7952,6000000.0
2008-07-21 22:08:00,0.79515,0.79515,0.79515,0.79515,1000000.0
2008-07-21 22:09:00,0.79505,0.79515,0.79505,0.79515,44600000.0
2008-07-21 22:10:00,0.79511,0.79511,0.79499,0.79502,21300000.0
2008-07-21 22:11:00,0.79515,0.79515,0.79515,0.79515,1000000.0
2008-07-21 22:12:00,0.79505,0.7951,0.79505,0.79505,20400000.0
2008-07-21 22:13:00,0.7951,0.79515,0.79505,0.79515,25700000.0
2008-07-21 22:14:00,0.7951,0.7951,0.79505,0.7951,33000000.0
2008-07-21 22:15:00,0.7951,0.7951,0.79505,0.79505,4400000.0
2008-07-21 22:16:00,0.7951,0.7951,0.79505,0.79505,15700000.0
2008-07-21 22:17:00,0.79505,0.7951,0.795,0.79505,44800000.0
2008-07-21 22:18:00,0.795,0.79505,0.795,0.79505,14700000.0
2008-07-21 22:19:00,0.795,0.79505,0.7947,0.79475,147700000.0
2008-07-21 22:20:00,0.7948,0.79515,0.79475,0.79485,136200000.0
2008-07-21 22:21:00,0.7949,0.795,0.7949,0.7949,75900000.0
2008-07-21 22:22:00,0.79495,0.79505,0.7948,0.79485,107500000.0
2008-07-21 22:23:00,0.79485,0.79495,0.79465,0.7947,102900000.0
2008-07-21 22:24:00,0.7947,0.79475,0.79465,0.7947,98600000.0
2008-07-21 22:25:00,0.7947,0.7947,0.79465,0.79465,23700000.0
2008-07-21 22:26:00,0.7946,0.7946,0.7946,0.7946,13300000.0
2008-07-21 22:27:00,0.7946,0.7946,0.79455,0.7946,18600000.0
2008-07-21 22:28:00,0.7946,0.79475,0.79455,0.7947,80200000.0
2008-07-21 22:29:00,0.79465,0.7947,0.79465,0.79465,19100000.0
2008-07-21 22:30:00,0.79465,0.7947,0.7946,0.7947,23500000.0
2008-07-21 22:31:00,0.79475,0.79485,0.7947,0.79475,81100000.0
2008-07-21 22:32:00,0.79475,0.7948,0.79475,0.7948,23100000.0
2008-07-21 22:33:00,0.79485,0.795,0.79475,0.79495,117800000.0
2008-07-21 22:34:00,0.79495,0.7951,0.7949,0.79495,125600000.0
2008-07-21 22:35:00,0.79495,0.79495,0.79475,0.79485,124000000.0
2008-07-21 22:36:00,0.79485,0.7949,0.7948,0.79485,108900000.0
2008-07-21 22:37:00,0.7948,0.79505,0.7948,0.79505,60000000.0
2008-07-21 22:38:00,0.7951,0.7951,0.79495,0.79495,75900000.0
2008-07-21 22:39:00,0.795,0.795,0.7947,0.79475,74000000.0
2008-07-21 22:40:00,0.7947,0.79475,0.79465,0.7947,39900000.0
2008-07-21 22:41:00,0.79475,0.79475,0.79465,0.79465,120500000.0
2008-07-21 22:42:00,0.7947,0.79485,0.79465,0.79475,86900000.0
2008-07-21 22:43:00,0.79475,0.7949,0.7947,0.79485,122800000.0
2008-07-21 22:44:00,0.79485,0.79485,0.7948,0.7948,16000000.0
2008-07-21 22:45:00,0.79485,0.795,0.79485,0.79495,37500000.0
2008-07-21 22:46:00,0.7949,0.795,0.79485,0.79495,32900000.0
2008-07-21 22:47:00,0.7949,0.79505,0.7949,0.79505,45500000.0
2008-07-21 22:48:00,0.795,0.79505,0.79495,0.79495,29200000.0
2008-07-21 22:49:00,0.795,0.795,0.79485,0.7949,29400000.0
2008-07-21 22:50:00,0.79495,0.795,0.79485,0.79485,22000000.0
2008-07-21 22:51:00,0.79485,0.79485,0.7947,0.79475,19200000.0
2008-07-21 22:52:00,0.7947,0.79485,0.7947,0.79485,26400000.0
2008-07-21 22:53:00,0.7949,0.79495,0.79465,0.79475,78700000.0
2008-07-21 22:54:00,0.7948,0.7948,0.79475,0.7948,34100000.0
2008-07-21 22:55:00,0.7947,0.79485,0.79465,0.79475,178500000.0
2008-07-21 22:56:00,0.79475,0.79475,0.79465,0.79465,99800000.0
2008-07-21 22:57:00,0.79465,0.79465,0.79455,0.79455,36200000.0
2008-07-21 22:58:00,0.7946,0.7947,0.7946,0.79465,51700000.0
2008-07-21 22:59:00,0.7946,0.7947,0.79455,0.7947,44500000.0
2008-07-21 23:00:00,0.79465,0.79465,0.79445,0.79445,39200000.0
2008-07-21 23:01:00,0.79445,0.79465,0.79445,0.7946,18800000.0
2008-07-21 23:02:00,0.79465,0.7948,0.7946,0.7946,108400000.0
2008-07-21 23:03:00,0.7946,0.79485,0.7946,0.79465,60000000.0
2008-07-21 23:04:00,0.79465,0.7948,0.79465,0.7948,41900000.0
2008-07-21 23:05:00,0.7947,0.7948,0.7947,0.7948,8400000.0
2008-07-21 23:06:00,0.79475,0.79485,0.79475,0.79485,4200000.0
2008-07-21 23:07:00,0.7948,0.7948,0.79465,0.79475,16800000.0
2008-07-21 23:08:00,0.7948,0.7948,0.7947,0.7948,17600000.0
2008-07-21 23:09:00,0.79475,0.7948,0.79475,0.79475,4800000.0
2008-07-21 23:10:00,0.79475,0.7948,0.79475,0.7948,3400000.0
2008-07-21 23:11:00,0.79475,0.79475,0.79475,0.79475,7000000.0
2008-07-21 23:12:00,0.79475,0.79475,0.7946,0.79465,36500000.0
2008-07-21 23:13:00,0.79465,0.7947,0.7946,0.7947,62500000.0
2008-07-21 23:14:00,0.7947,0.79505,0.7947,0.795,41600000.0
2008-07-21 23:15:00,0.79495,0.79495,0.79475,0.7949,52800000.0
2008-07-21 23:16:00,0.7949,0.79525,0.7949,0.7949,71300000.0
2008-07-21 23:17:00,0.7949,0.7951,0.7949,0.79495,124699999.0
2008-07-21 23:18:00,0.79495,0.7951,0.7949,0.7951,173199998.0
2008-07-21 23:19:00,0.79515,0.79515,0.79515,0.79515,1000000.0
2008-07-21 23:20:00,0.7951,0.7951,0.79505,0.79505,5200000.0
2008-07-21 23:21:00,0.795,0.79505,0.795,0.795,13400000.0
2008-07-21 23:22:00,0.795,0.79505,0.79495,0.79495,19600000.0
2008-07-21 23:23:00,0.79495,0.79495,0.7947,0.79475,18500000.0
2008-07-21 23:24:00,0.7948,0.795,0.7948,0.795,23200000.0
2008-07-21 23:25:00,0.795,0.79505,0.79495,0.79505,32600000.0
2008-07-21 23:26:00,0.79505,0.7951,0.79495,0.79505,49600000.0
2008-07-21 23:27:00,0.795,0.795,0.79485,0.79485,11900000.0
2008-07-21 23:28:00,0.79495,0.795,0.79495,0.79495,14400000.0
2008-07-21 23:29:00,0.7949,0.79495,0.79485,0.79495,28700000.0
2008-07-21 23:30:00,0.7949,0.7951,0.7949,0.7951,7200000.0
2008-07-21 23:31:00,0.79515,0.79515,0.7951,0.7951,2000000.0
2008-07-21 23:32:00,0.79505,0.79505,0.79495,0.795,13400000.0
2008-07-21 23:33:00,0.795,0.79505,0.79495,0.795,24200000.0
2008-07-21 23:34:00,0.79505,0.79505,0.79495,0.795,71700000.0
2008-07-21 23:35:00,0.795,0.795,0.795,0.795,85500000.0
2008-07-21 23:36:00,0.795,0.79505,0.795,0.795,19900000.0
2008-07-21 23:37:00,0.795,0.795,0.795,0.795,44200000.0
2008-07-21 23:38:00,0.795,0.79505,0.795,0.795,123100000.0
2008-07-21 23:39:00,0.795,0.795,0.795,0.795,17600000.0
2008-07-21 23:40:00,0.795,0.795,0.795,0.795,10800000.0
2008-07-21 23:41:00,0.795,0.795,0.7949,0.7949,108600000.0
2008-07-21 23:42:00,0.7949,0.7949,0.7949,0.7949,114600006.0
2008-07-21 23:43:00,0.7949,0.7949,0.7949,0.7949,33400002.0
2008-07-21 23:44:00,0.7949,0.79495,0.7948,0.7948,86400001.0
2008-07-21 23:45:00,0.79485,0.7949,0.7948,0.7949,4000000.0
2008-07-21 23:46:00,0.79485,0.79495,0.79485,0.79495,11600000.0
2008-07-21 23:47:00,0.7949,0.7949,0.7949,0.7949,12800000.0
2008-07-21 23:48:00,0.79495,0.795,0.79495,0.795,5000000.0
2008-07-21 23:49:00,0.79495,0.79495,0.79495,0.79495,3900000.0
2008-07-21 23:50:00,0.79495,0.79495,0.79495,0.79495,8500000.0
2008-07-21 23:51:00,0.7949,0.79495,0.79485,0.79495,38700000.0
2008-07-21 23:52:00,0.79495,0.795,0.79495,0.79495,14200000.0
2008-07-21 23:53:00,0.79495,0.79505,0.79495,0.795,11000000.0
2008-07-21 23:54:00,0.795,0.79505,0.7949,0.7949,18700000.0
2008-07-21 23:55:00,0.7949,0.79495,0.79485,0.79495,9500000.0
2008-07-21 23:56:00,0.795,0.79505,0.79495,0.795,11700000.0
2008-07-21 23:57:00,0.795,0.79505,0.795,0.795,21900000.0
2008-07-21 23:58:00,0.795,0.795,0.7949,0.7949,18600000.0
2008-07-21 23:59:00,0.79495,0.79495,0.7949,0.7949,10300000.0
2008-07-22 00:00:00,0.79495,0.7951,0.7949,0.79505,64500000.0
2008-07-22 00:01:00,0.79505,0.7951,0.79505,0.7951,7200000.0
2008-07-22 00:02:00,0.7951,0.7951,0.7951,0.7951,10500000.0
2008-07-22 00:03:00,0.795,0.79505,0.79495,0.79505,19000000.0
2008-07-22 00:04:00,0.79505,0.79505,0.795,0.79505,15400000.0
2008-07-22 00:05:00,0.79505,0.7951,0.79495,0.795,57600000.0
2008-07-22 00:06:00,0.795,0.795,0.795,0.795,26200000.0
2008-07-22 00:07:00,0.795,0.795,0.795,0.795,37600000.0
2008-07-22 00:08:00,0.795,0.795,0.79495,0.795,9400000.0
2008-07-22 00:09:00,0.795,0.79505,0.795,0.79505,6000000.0
2008-07-22 00:10:00,0.795,0.795,0.795,0.795,25000000.0
2008-07-22 00:11:00,0.795,0.795,0.795,0.795,14900000.0
2008-07-22 00:12:00,0.79505,0.79505,0.79505,0.79505,5000000.0
2008-07-22 00:13:00,0.79505,0.79505,0.79505,0.79505,5500000.0
2008-07-22 00:14:00,0.79505,0.79505,0.79505,0.79505,2000000.0
2008-07-22 00:15:00,0.79505,0.79505,0.79505,0.79505,5000000.0
2008-07-22 00:16:00,0.79505,0.79505,0.79505,0.79505,2500000.0
2008-07-22 00:17:00,0.7951,0.79515,0.79505,0.79505,32500000.0
2008-07-22 00:18:00,0.79505,0.79505,0.79505,0.79505,6100000.0
2008-07-22 00:19:00,0.79505,0.79505,0.79505,0.79505,1400000.0
2008-07-22 00:20:00,0.79503,0.79508,0.79495,0.795,109300000.0
2008-07-22 00:21:00,0.7951,0.7951,0.79505,0.79505,40600000.0
2008-07-22 00:22:00,0.7951,0.7951,0.7951,0.7951,17900000.0
2008-07-22 00:23:00,0.7951,0.79515,0.7951,0.79515,9900000.0
2008-07-22 00:24:00,0.7951,0.7951,0.7951,0.7951,14700000.0
2008-07-22 00:25:00,0.79515,0.79515,0.79495,0.79511,26600000.0
2008-07-22 00:26:00,0.79505,0.79505,0.79505,0.79505,3600000.0
2008-07-22 00:27:00,0.79505,0.79505,0.7949,0.795,153900000.0
2008-07-22 00:28:00,0.795,0.795,0.79495,0.79495,3000000.0
2008-07-22 00:29:00,0.7949,0.79495,0.7949,0.7949,25400000.0
2008-07-22 00:30:00,0.79495,0.79495,0.79495,0.79495,9400000.0
2008-07-22 00:31:00,0.7949,0.795,0.7949,0.79495,51100001.0
2008-07-22 00:32:00,0.7949,0.7949,0.7948,0.7949,42900000.0
2008-07-22 00:33:00,0.79485,0.7949,0.79485,0.7949,13600000.0
2008-07-22 00:34:00,0.7949,0.7949,0.7948,0.79485,19600000.0
2008-07-22 00:35:00,0.7949,0.79495,0.7948,0.79495,42600000.0
2008-07-22 00:36:00,0.795,0.79515,0.79495,0.79505,128800000.0
2008-07-22 00:37:00,0.79505,0.79505,0.79495,0.79495,49100000.0
2008-07-22 00:38:00,0.795,0.795,0.79495,0.795,10000000.0
2008-07-22 00:39:00,0.795,0.795,0.79495,0.79495,38200000.0
2008-07-22 00:40:00,0.79495,0.795,0.79495,0.795,11800000.0
2008-07-22 00:41:00,0.795,0.79505,0.795,0.795,31000000.0
2008-07-22 00:42:00,0.795,0.79505,0.795,0.79505,25600000.0
2008-07-22 00:43:00,0.79505,0.7952,0.795,0.795,96400000.0
2008-07-22 00:44:00,0.795,0.795,0.79495,0.79495,7400000.0
2008-07-22 00:45:00,0.79495,0.79495,0.79495,0.79495,1400000.0
2008-07-22 00:46:00,0.79495,0.79495,0.7949,0.7949,3500000.0
2008-07-22 00:47:00,0.79495,0.79505,0.7949,0.795,135600000.0
2008-07-22 00:48:00,0.795,0.79505,0.79495,0.79505,59100000.0
2008-07-22 00:49:00,0.795,0.79505,0.7949,0.795,104400000.0
2008-07-22 00:50:00,0.795,0.7951,0.795,0.795,112900000.0
2008-07-22 00:51:00,0.79495,0.795,0.7949,0.7949,51700000.0
2008-07-22 00:52:00,0.7949,0.7949,0.7948,0.79485,130200000.0
2008-07-22 00:53:00,0.79485,0.79485,0.79475,0.79485,38400000.0
2008-07-22 00:54:00,0.79485,0.79485,0.79475,0.79475,35700000.0
2008-07-22 00:55:00,0.7948,0.7948,0.7947,0.79475,197500000.0
2008-07-22 00:56:00,0.79475,0.79485,0.79465,0.79485,266500000.0
2008-07-22 00:57:00,0.79485,0.79495,0.79485,0.79495,27500000.0
2008-07-22 00:58:00,0.79495,0.79495,0.7949,0.7949,132300000.0
2008-07-22 00:59:00,0.7949,0.79495,0.7949,0.79495,65600000.0
2008-07-22 01:00:00,0.79495,0.79495,0.7948,0.79485,91400000.0
2008-07-22 01:01:00,0.7948,0.7948,0.7948,0.7948,20200000.0
2008-07-22 01:02:00,0.7948,0.795,0.7948,0.79495,33800000.0
2008-07-22 01:03:00,0.7949,0.7949,0.7949,0.7949,112200000.0
2008-07-22 01:04:00,0.7949,0.7949,0.7948,0.79485,70700000.0
2008-07-22 01:05:00,0.79485,0.7949,0.7948,0.7948,150600000.0
2008-07-22 01:06:00,0.7948,0.7948,0.7948,0.7948,63100000.0
2008-07-22 01:07:00,0.79485,0.79485,0.7948,0.79485,107400000.0
2008-07-22 01:08:00,0.7948,0.79485,0.7948,0.79485,272000000.0
2008-07-22 01:09:00,0.7948,0.7948,0.7947,0.79475,52400000.0
2008-07-22 01:10:00,0.79475,0.7948,0.79465,0.79465,53300000.0
2008-07-22 01:11:00,0.7947,0.79495,0.7947,0.79485,51500000.0
2008-07-22 01:12:00,0.7948,0.7949,0.7948,0.79485,12400000.0
2008-07-22 01:13:00,0.7948,0.79495,0.7948,0.7949,17100000.0
2008-07-22 01:14:00,0.79485,0.7949,0.79485,0.7949,9500000.0
2008-07-22 01:15:00,0.79495,0.79495,0.7949,0.79495,11000000.0
2008-07-22 01:16:00,0.79495,0.795,0.7949,0.79495,10000000.0
2008-07-22 01:17:00,0.795,0.795,0.79495,0.79495,5000000.0
2008-07-22 01:18:00,0.79495,0.795,0.79495,0.79495,19500000.0
2008-07-22 01:19:00,0.795,0.79505,0.79495,0.795,38000000.0
2008-07-22 01:20:00,0.795,0.79505,0.795,0.79505,12000000.0
2008-07-22 01:21:00,0.7951,0.79515,0.7951,0.79515,47900000.0
2008-07-22 01:22:00,0.79515,0.79515,0.79505,0.79505,32300000.0
2008-07-22 01:23:00,0.79505,0.7951,0.79505,0.7951,13000000.0
2008-07-22 01:24:00,0.79505,0.79505,0.79505,0.79505,5500000.0
2008-07-22 01:25:00,0.795,0.795,0.79495,0.795,24900000.0
2008-07-22 01:26:00,0.795,0.795,0.79495,0.79495,7100000.0
2008-07-22 01:27:00,0.79495,0.79495,0.7949,0.79495,23000000.0
2008-07-22 01:28:00,0.79495,0.795,0.79495,0.795,22900000.0
2008-07-22 01:29:00,0.795,0.795,0.795,0.795,3900000.0
2008-07-22 01:30:00,0.795,0.795,0.79495,0.79495,6300000.0
2008-07-22 01:31:00,0.795,0.795,0.795,0.795,5500000.0
2008-07-22 01:32:00,0.79505,0.79505,0.795,0.79505,15900000.0
2008-07-22 01:33:00,0.79505,0.79505,0.795,0.795,10300000.0
2008-07-22 01:34:00,0.79505,0.7951,0.79505,0.7951,10500000.0
2008-07-22 01:35:00,0.7951,0.7951,0.795,0.795,136000000.0
2008-07-22 01:36:00,0.795,0.795,0.79495,0.79495,29100000.0
2008-07-22 01:37:00,0.79495,0.79505,0.79495,0.795,18500000.0
2008-07-22 01:38:00,0.795,0.795,0.795,0.795,29100000.0
2008-07-22 01:39:00,0.795,0.79505,0.795,0.795,6000000.0
2008-07-22 01:40:00,0.795,0.79505,0.795,0.795,10900000.0
2008-07-22 01:41:00,0.795,0.79505,0.795,0.79505,9500000.0
2008-07-22 01:42:00,0.795,0.79505,0.795,0.79505,11400000.0
2008-07-22 01:43:00,0.795,0.795,0.795,0.795,51300000.0
2008-07-22 01:44:00,0.795,0.7951,0.795,0.79505,18900000.0
2008-07-22 01:45:00,0.7951,0.79515,0.7951,0.79515,9000000.0
2008-07-22 01:46:00,0.7951,0.79515,0.7951,0.7951,140400000.0
2008-07-22 01:47:00,0.7951,0.79515,0.7951,0.7951,84100000.0
2008-07-22 01:48:00,0.7951,0.7951,0.79505,0.7951,59200000.0
2008-07-22 01:49:00,0.7951,0.7951,0.79505,0.7951,24600000.0
2008-07-22 01:50:00,0.7951,0.7951,0.7951,0.7951,45900000.0
2008-07-22 01:51:00,0.7951,0.7951,0.79505,0.79505,8700000.0
2008-07-22 01:52:00,0.79505,0.7951,0.79505,0.79505,43000000.0
2008-07-22 01:53:00,0.79505,0.79505,0.795,0.795,41100000.0
2008-07-22 01:54:00,0.79505,0.7951,0.795,0.795,23800000.0
2008-07-22 01:55:00,0.795,0.795,0.79495,0.795,36300000.0
2008-07-22 01:56:00,0.79495,0.79495,0.79495,0.79495,20300000.0
2008-07-22 01:57:00,0.79495,0.79505,0.79495,0.795,42600000.0
2008-07-22 01:58:00,0.79505,0.79505,0.795,0.795,6200000.0
2008-07-22 01:59:00,0.79505,0.79505,0.79495,0.79495,27200000.0
2008-07-22 02:00:00,0.795,0.7951,0.79495,0.7951,96000000.0
2008-07-22 02:01:00,0.7951,0.79515,0.79505,0.79505,45400000.0
2008-07-22 02:02:00,0.7951,0.79515,0.7951,0.79515,21400000.0
2008-07-22 02:03:00,0.79515,0.7952,0.79515,0.79515,13100000.0
2008-07-22 02:04:00,0.79515,0.79515,0.79515,0.79515,14500000.0
2008-07-22 02:05:00,0.7952,0.7952,0.7951,0.79515,34100000.0
2008-07-22 02:06:00,0.7951,0.7952,0.7951,0.7952,221900000.0
2008-07-22 02:07:00,0.7952,0.79525,0.7952,0.79525,76100000.0
2008-07-22 02:08:00,0.79525,0.79525,0.7952,0.7952,81400000.0
2008-07-22 02:09:00,0.7952,0.79525,0.7952,0.7952,40000000.0
2008-07-22 02:10:00,0.79525,0.7953,0.7952,0.79525,235800000.0
2008-07-22 02:11:00,0.79525,0.79525,0.7952,0.7952,107200000.0
2008-07-22 02:12:00,0.7952,0.79525,0.7952,0.79525,162900000.0
2008-07-22 02:13:00,0.79525,0.7953,0.79525,0.7953,22000000.0
2008-07-22 02:14:00,0.7953,0.7953,0.79525,0.7953,17900000.0
2008-07-22 02:15:00,0.79525,0.79525,0.7952,0.7952,12500000.0
2008-07-22 02:16:00,0.79525,0.7953,0.79525,0.79525,19300000.0
2008-07-22 02:17:00,0.79525,0.7953,0.79525,0.79525,39500000.0
2008-07-22 02:18:00,0.79525,0.7953,0.79525,0.7953,8400000.0
2008-07-22 02:19:00,0.79535,0.79535,0.79525,0.7953,62500000.0
2008-07-22 02:20:00,0.7953,0.79535,0.7953,0.7953,67900000.0
2008-07-22 02:21:00,0.7953,0.7954,0.7953,0.7954,123400000.0
2008-07-22 02:22:00,0.7954,0.7956,0.7954,0.79555,197500000.0
2008-07-22 02:23:00,0.79555,0.79565,0.79555,0.7956,99000000.0
2008-07-22 02:24:00,0.7956,0.79565,0.79555,0.7956,183300000.0
2008-07-22 02:25:00,0.7956,0.79565,0.7955,0.7955,135200000.0
2008-07-22 02:26:00,0.7955,0.7955,0.7955,0.7955,56000000.0
2008-07-22 02:27:00,0.7955,0.7956,0.7955,0.79555,135400000.0
2008-07-22 02:28:00,0.79555,0.7956,0.79555,0.7956,69300000.0
2008-07-22 02:29:00,0.7956,0.79565,0.79555,0.79555,126500000.0
2008-07-22 02:30:00,0.7956,0.7956,0.7955,0.7956,174700000.0
2008-07-22 02:31:00,0.7956,0.7956,0.7955,0.79555,80200000.0
2008-07-22 02:32:00,0.79555,0.7956,0.79555,0.7956,32000000.0
2008-07-22 02:33:00,0.7956,0.7956,0.79555,0.79555,50000000.0
2008-07-22 02:34:00,0.79555,0.79555,0.7955,0.79555,45100000.0
2008-07-22 02:35:00,0.79555,0.7956,0.79555,0.79555,21700000.0
2008-07-22 02:36:00,0.7956,0.7956,0.79555,0.7956,38300000.0
2008-07-22 02:37:00,0.7956,0.7956,0.7955,0.79555,84900000.0
2008-07-22 02:38:00,0.79555,0.79565,0.79555,0.79565,39000000.0
2008-07-22 02:39:00,0.7956,0.7956,0.7956,0.7956,61400000.0
2008-07-22 02:40:00,0.7956,0.7956,0.7956,0.7956,97100000.0
2008-07-22 02:41:00,0.7956,0.79565,0.7956,0.7956,84900000.0
2008-07-22 02:42:00,0.7956,0.7956,0.7956,0.7956,4700000.0
2008-07-22 02:43:00,0.7956,0.7956,0.7956,0.7956,11500000.0
2008-07-22 02:44:00,0.7956,0.7956,0.7956,0.7956,90500000.0
2008-07-22 02:45:00,0.7956,0.79565,0.7956,0.79565,115300000.0
2008-07-22 02:46:00,0.7956,0.7957,0.7956,0.7956,123300000.0
2008-07-22 02:47:00,0.7956,0.79565,0.7956,0.7956,122700000.0
2008-07-22 02:48:00,0.7956,0.7956,0.7956,0.7956,89100000.0
2008-07-22 02:49:00,0.7956,0.7956,0.7956,0.7956,63200000.0
2008-07-22 02:50:00,0.79565,0.79565,0.7956,0.7956,63800000.0
2008-07-22 02:51:00,0.7956,0.7956,0.7956,0.7956,13200000.0
2008-07-22 02:52:00,0.7956,0.7956,0.7956,0.7956,97700000.0
2008-07-22 02:53:00,0.7956,0.7956,0.7956,0.7956,62400000.0
2008-07-22 02:54:00,0.7956,0.79565,0.7956,0.79565,45200000.0
2008-07-22 02:55:00,0.7956,0.7956,0.7956,0.7956,60800000.0
2008-07-22 02:56:00,0.7956,0.7956,0.79555,0.79555,150400000.0
2008-07-22 02:57:00,0.79555,0.79565,0.7955,0.7956,154600000.0
2008-07-22 02:58:00,0.79565,0.79565,0.7956,0.79565,94400000.0
2008-07-22 02:59:00,0.79565,0.79585,0.79565,0.79575,218100000.0
2008-07-22 03:00:00,0.79575,0.7959,0.79575,0.79575,140000000.0
2008-07-22 03:01:00,0.7958,0.7958,0.79575,0.79575,115800000.0
2008-07-22 03:02:00,0.79575,0.7958,0.79575,0.79575,34800000.0
2008-07-22 03:03:00,0.79575,0.79575,0.7957,0.79575,24200000.0
2008-07-22 03:04:00,0.79575,0.79575,0.7957,0.79575,121500000.0
2008-07-22 03:05:00,0.79575,0.7958,0.79575,0.79575,55200000.0
2008-07-22 03:06:00,0.79575,0.7958,0.79575,0.79575,56100000.0
2008-07-22 03:07:00,0.79575,0.7958,0.79575,0.79575,24700000.0
2008-07-22 03:08:00,0.7957,0.7957,0.7957,0.7957,65800000.0
2008-07-22 03:09:00,0.7957,0.7957,0.7957,0.7957,48800000.0
2008-07-22 03:10:00,0.7957,0.7957,0.7957,0.7957,22200000.0
2008-07-22 03:11:00,0.7957,0.79575,0.7957,0.79575,14000000.0
2008-07-22 03:12:00,0.79575,0.79575,0.7956,0.7957,151500000.0
2008-07-22 03:13:00,0.7957,0.79575,0.7956,0.7956,105600000.0
2008-07-22 03:14:00,0.7956,0.7956,0.7956,0.7956,77600000.0
2008-07-22 03:15:00,0.7956,0.7956,0.79535,0.79545,78800000.0
2008-07-22 03:16:00,0.79545,0.79555,0.79545,0.79555,39000000.0
2008-07-22 03:17:00,0.79555,0.7956,0.79555,0.7956,46100000.0
2008-07-22 03:18:00,0.7956,0.7956,0.7955,0.7955,105400000.0
2008-07-22 03:19:00,0.7955,0.79555,0.7955,0.79555,43700000.0
2008-07-22 03:20:00,0.79555,0.79555,0.79555,0.79555,10600000.0
2008-07-22 03:21:00,0.7955,0.7955,0.79545,0.79545,63100000.0
2008-07-22 03:22:00,0.79545,0.79545,0.79545,0.79545,6700000.0
2008-07-22 03:23:00,0.79545,0.7955,0.79545,0.7955,5300000.0
2008-07-22 03:24:00,0.79555,0.79555,0.7955,0.79555,20900000.0
2008-07-22 03:25:00,0.79555,0.79555,0.7955,0.7955,163200000.0
2008-07-22 03:26:00,0.7955,0.7956,0.79545,0.7956,53500000.0
2008-07-22 03:27:00,0.7956,0.7956,0.79555,0.79555,83000000.0
2008-07-22 03:28:00,0.7956,0.79565,0.7955,0.79555,236100000.0
2008-07-22 03:29:00,0.7956,0.7956,0.7956,0.7956,36300000.0
2008-07-22 03:30:00,0.7956,0.79565,0.7956,0.79565,66000000.0
2008-07-22 03:31:00,0.7957,0.7957,0.7956,0.7956,89000000.0
2008-07-22 03:32:00,0.7956,0.7956,0.79555,0.79555,50800000.0
2008-07-22 03:33:00,0.79555,0.79555,0.7955,0.79555,161800000.0
2008-07-22 03:34:00,0.79555,0.7956,0.79555,0.7956,27600000.0
2008-07-22 03:35:00,0.7956,0.7956,0.79555,0.7956,95000000.0
2008-07-22 03:36:00,0.7956,0.79565,0.7956,0.79565,364600000.0
2008-07-22 03:37:00,0.79565,0.79565,0.7955,0.79555,76800000.0
2008-07-22 03:38:00,0.7956,0.79565,0.79555,0.79565,192800000.0
2008-07-22 03:39:00,0.7956,0.7956,0.79555,0.79555,108700000.0
2008-07-22 03:40:00,0.79555,0.7956,0.79555,0.7956,15000000.0
2008-07-22 03:41:00,0.7956,0.7956,0.7956,0.7956,44400000.0
2008-07-22 03:42:00,0.7956,0.79565,0.79555,0.7956,29200000.0
2008-07-22 03:43:00,0.7956,0.79565,0.7956,0.7956,39200000.0
2008-07-22 03:44:00,0.7956,0.7956,0.7954,0.7955,222500000.0
2008-07-22 03:45:00,0.7955,0.7955,0.7952,0.79535,151000000.0
2008-07-22 03:46:00,0.79535,0.7954,0.7953,0.7953,113900000.0
2008-07-22 03:47:00,0.7953,0.7954,0.7953,0.7953,276000000.0
2008-07-22 03:48:00,0.7953,0.7953,0.7953,0.7953,314300008.0
2008-07-22 03:49:00,0.7953,0.7954,0.7953,0.7954,260800002.0
2008-07-22 03:50:00,0.7954,0.7954,0.7953,0.7953,130999999.0
2008-07-22 03:51:00,0.79535,0.7954,0.7953,0.7954,156900000.0
2008-07-22 03:52:00,0.7954,0.7954,0.7954,0.7954,50900000.0
2008-07-22 03:53:00,0.7954,0.7954,0.7953,0.7954,57000000.0
2008-07-22 03:54:00,0.7954,0.7955,0.7954,0.7955,38500000.0
2008-07-22 03:55:00,0.7955,0.7955,0.79535,0.7954,222900000.0
2008-07-22 03:56:00,0.79535,0.7954,0.79535,0.79535,42300000.0
2008-07-22 03:57:00,0.7954,0.79545,0.7954,0.7954,140100000.0
2008-07-22 03:58:00,0.7954,0.7954,0.7953,0.7954,178899999.0
2008-07-22 03:59:00,0.7954,0.7954,0.7953,0.79535,416300000.0
2008-07-22 04:00:00,0.7954,0.7954,0.7953,0.7953,225400000.0
2008-07-22 04:01:00,0.7953,0.7953,0.7953,0.7953,73600000.0
2008-07-22 04:02:00,0.7953,0.7953,0.7953,0.7953,27400000.0
2008-07-22 04:03:00,0.7953,0.7953,0.7953,0.7953,43300000.0
2008-07-22 04:04:00,0.7953,0.7953,0.7953,0.7953,32800000.0
2008-07-22 04:05:00,0.7953,0.7953,0.7952,0.7952,194900000.0
2008-07-22 04:06:00,0.7952,0.7952,0.7951,0.7952,172800000.0
2008-07-22 04:07:00,0.7952,0.7953,0.79515,0.79515,167400000.0
2008-07-22 04:08:00,0.79515,0.79515,0.79515,0.79515,1000000.0
2008-07-22 04:09:00,0.79515,0.79515,0.7951,0.7951,190700000.0
2008-07-22 04:10:00,0.7951,0.7952,0.7951,0.7952,73200000.0
2008-07-22 04:11:00,0.7952,0.7952,0.7952,0.7952,65400000.0
2008-07-22 04:12:00,0.7952,0.79525,0.7952,0.79525,40300000.0
2008-07-22 04:13:00,0.79525,0.79535,0.79525,0.7953,216500000.0
2008-07-22 04:14:00,0.7953,0.7953,0.79525,0.79525,239000000.0
2008-07-22 04:15:00,0.79525,0.7953,0.79525,0.7953,37200000.0
2008-07-22 04:16:00,0.7953,0.7954,0.7953,0.79535,158600000.0
2008-07-22 04:17:00,0.7953,0.79535,0.7953,0.7953,49100000.0
2008-07-22 04:18:00,0.79535,0.79545,0.79535,0.79545,7900000.0
2008-07-22 04:19:00,0.7953,0.79535,0.7953,0.7953,84000000.0
2008-07-22 04:20:00,0.79525,0.79525,0.79515,0.7952,242200000.0
2008-07-22 04:21:00,0.7952,0.7954,0.7952,0.79535,127700000.0
2008-07-22 04:22:00,0.7953,0.7954,0.7953,0.79535,96200000.0
2008-07-22 04:23:00,0.79535,0.7954,0.7953,0.79535,127200000.0
2008-07-22 04:24:00,0.7953,0.7953,0.7952,0.7952,216300000.0
2008-07-22 04:25:00,0.7952,0.7952,0.7952,0.7952,70800000.0
2008-07-22 04:26:00,0.7952,0.79525,0.7952,0.79525,97700000.0
2008-07-22 04:27:00,0.79525,0.79525,0.79525,0.79525,21900000.0
2008-07-22 04:28:00,0.79525,0.79525,0.79525,0.79525,28300000.0
2008-07-22 04:29:00,0.79525,0.79525,0.79525,0.79525,15000000.0
2008-07-22 04:30:00,0.79525,0.7953,0.79525,0.7953,112400000.0
2008-07-22 04:31:00,0.7953,0.79545,0.7953,0.79545,120800000.0
2008-07-22 04:32:00,0.79545,0.79555,0.79545,0.79555,72200000.0
2008-07-22 04:33:00,0.79555,0.7956,0.7955,0.79555,39000000.0
2008-07-22 04:34:00,0.79555,0.79555,0.79545,0.7955,94200000.0
2008-07-22 04:35:00,0.79545,0.79545,0.79545,0.79545,31400000.0
2008-07-22 04:36:00,0.79545,0.79545,0.7954,0.7954,61400000.0
2008-07-22 04:37:00,0.7954,0.7954,0.7954,0.7954,24100000.0
2008-07-22 04:38:00,0.7954,0.7954,0.7954,0.7954,24600000.0
2008-07-22 04:39:00,0.7954,0.7955,0.7954,0.7955,185800000.0
2008-07-22 04:40:00,0.7955,0.7955,0.7955,0.7955,24400000.0
2008-07-22 04:41:00,0.7955,0.7955,0.79545,0.79545,64900000.0
2008-07-22 04:42:00,0.79545,0.79545,0.7954,0.79545,87700000.0
2008-07-22 04:43:00,0.79545,0.79545,0.79545,0.79545,12200000.0
2008-07-22 04:44:00,0.79545,0.79545,0.79545,0.79545,8900000.0
2008-07-22 04:45:00,0.79545,0.79545,0.79545,0.79545,18100000.0
2008-07-22 04:46:00,0.7955,0.7955,0.7954,0.7954,159900000.0
2008-07-22 04:47:00,0.7954,0.79545,0.7954,0.79545,16700000.0
2008-07-22 04:48:00,0.7954,0.7954,0.7954,0.7954,20600000.0
2008-07-22 04:49:00,0.7954,0.79545,0.7954,0.79545,33200000.0
2008-07-22 04:50:00,0.79545,0.79545,0.7954,0.7954,10300000.0
2008-07-22 04:51:00,0.7954,0.7954,0.7954,0.7954,78200000.0
2008-07-22 04:52:00,0.7954,0.7955,0.7954,0.7955,102400000.0
2008-07-22 04:53:00,0.7955,0.79555,0.7955,0.7955,88500000.0
2008-07-22 04:54:00,0.79545,0.79545,0.79545,0.79545,16200000.0
2008-07-22 04:55:00,0.79545,0.79545,0.79535,0.7954,131000000.0
2008-07-22 04:56:00,0.79545,0.79545,0.79545,0.79545,5600000.0
2008-07-22 04:57:00,0.79545,0.79545,0.7954,0.7954,65200000.0
2008-07-22 04:58:00,0.7954,0.7954,0.7954,0.7954,44900000.0
2008-07-22 04:59:00,0.7954,0.7954,0.7954,0.7954,67500000.0
2008-07-22 05:00:00,0.7954,0.7954,0.79535,0.7954,159300000.0
2008-07-22 05:01:00,0.79545,0.79545,0.7954,0.79545,52300000.0
2008-07-22 05:02:00,0.7954,0.7954,0.7954,0.7954,141500000.0
2008-07-22 05:03:00,0.7954,0.7954,0.79535,0.79535,54700000.0
2008-07-22 05:04:00,0.79535,0.7954,0.79535,0.7954,42900000.0
2008-07-22 05:05:00,0.7954,0.7954,0.7953,0.79535,182700000.0
2008-07-22 05:06:00,0.79535,0.79535,0.79535,0.79535,3600000.0
2008-07-22 05:07:00,0.79535,0.79535,0.79535,0.79535,33100000.0
2008-07-22 05:08:00,0.79535,0.7954,0.79535,0.7954,26900000.0
2008-07-22 05:09:00,0.7954,0.7954,0.7954,0.7954,36800000.0
2008-07-22 05:10:00,0.7954,0.7954,0.79535,0.79535,46700000.0
2008-07-22 05:11:00,0.7954,0.7954,0.7954,0.7954,8000000.0
2008-07-22 05:12:00,0.7954,0.7954,0.79535,0.7954,47400000.0
2008-07-22 05:13:00,0.7954,0.7954,0.7954,0.7954,26600000.0
2008-07-22 05:14:00,0.7954,0.79545,0.7954,0.79545,77500000.0
2008-07-22 05:15:00,0.79545,0.79545,0.7954,0.79545,22900000.0
2008-07-22 05:16:00,0.79545,0.79545,0.79545,0.79545,6000000.0
2008-07-22 05:17:00,0.79545,0.79545,0.79545,0.79545,3500000.0
2008-07-22 05:18:00,0.79545,0.79545,0.79545,0.79545,9300000.0
2008-07-22 05:19:00,0.7955,0.79565,0.7955,0.7956,275400000.0
2008-07-22 05:20:00,0.7956,0.7956,0.7956,0.7956,93500000.0
2008-07-22 05:21:00,0.7956,0.7956,0.79555,0.79555,109900000.0
2008-07-22 05:22:00,0.7956,0.7956,0.79555,0.7956,121000000.0
2008-07-22 05:23:00,0.79565,0.7957,0.79565,0.7957,164700000.0
2008-07-22 05:24:00,0.7957,0.7957,0.7957,0.7957,205300000.0
2008-07-22 05:25:00,0.7957,0.79575,0.7957,0.7957,192200000.0
2008-07-22 05:26:00,0.7957,0.7957,0.7956,0.79565,35800000.0
2008-07-22 05:27:00,0.79565,0.7957,0.7956,0.7957,34600000.0
2008-07-22 05:28:00,0.7957,0.7957,0.79565,0.7957,71600000.0
2008-07-22 05:29:00,0.7957,0.79575,0.7957,0.7957,18200000.0
2008-07-22 05:30:00,0.7957,0.7957,0.7956,0.7956,49700000.0
2008-07-22 05:31:00,0.7956,0.7956,0.7956,0.7956,12600000.0
2008-07-22 05:32:00,0.7956,0.7956,0.7955,0.79555,100800000.0
2008-07-22 05:33:00,0.79555,0.79555,0.7955,0.79555,117100000.0
2008-07-22 05:34:00,0.79555,0.79555,0.7955,0.7955,72900000.0
2008-07-22 05:35:00,0.79555,0.79555,0.7955,0.79555,54200000.0
2008-07-22 05:36:00,0.79555,0.79555,0.7955,0.79555,130000000.0
2008-07-22 05:37:00,0.79555,0.79555,0.7955,0.7955,41900000.0
2008-07-22 05:38:00,0.7955,0.7955,0.7954,0.79545,74700000.0
2008-07-22 05:39:00,0.79545,0.79545,0.7954,0.7954,187800000.0
2008-07-22 05:40:00,0.7954,0.79545,0.79535,0.7954,106200000.0
2008-07-22 05:41:00,0.7954,0.79545,0.7954,0.7954,87800000.0
2008-07-22 05:42:00,0.7954,0.79545,0.7954,0.7954,210200001.0
2008-07-22 05:43:00,0.7954,0.7954,0.79535,0.79535,14500000.0
2008-07-22 05:44:00,0.79535,0.7954,0.79535,0.7954,79700000.0
2008-07-22 05:45:00,0.7954,0.7954,0.79535,0.7954,28000000.0
2008-07-22 05:46:00,0.7954,0.79545,0.7954,0.79545,20500000.0
2008-07-22 05:47:00,0.79545,0.79545,0.7954,0.7954,14000000.0
2008-07-22 05:48:00,0.7954,0.7954,0.79535,0.7954,36100000.0
2008-07-22 05:49:00,0.7954,0.79545,0.7954,0.79545,23900000.0
2008-07-22 05:50:00,0.79545,0.7955,0.79545,0.7955,39600000.0
2008-07-22 05:51:00,0.7955,0.7955,0.7954,0.7954,36400000.0
2008-07-22 05:52:00,0.7954,0.79545,0.7954,0.79545,25000000.0
2008-07-22 05:53:00,0.7954,0.7955,0.7952,0.7954,178200000.0
2008-07-22 05:54:00,0.7954,0.79545,0.79525,0.7953,300200000.0
2008-07-22 05:55:00,0.7953,0.79545,0.7953,0.79545,132700000.0
2008-07-22 05:56:00,0.79545,0.79545,0.79545,0.79545,10300000.0
2008-07-22 05:57:00,0.79545,0.7955,0.7954,0.7955,62000000.0
2008-07-22 05:58:00,0.79555,0.79555,0.7955,0.7955,91400000.0
2008-07-22 05:59:00,0.7955,0.7955,0.79545,0.79545,15200000.0
2008-07-22 06:00:00,0.79545,0.79545,0.7953,0.79535,185800000.0
2008-07-22 06:01:00,0.79535,0.7954,0.79535,0.79535,24800000.0
2008-07-22 06:02:00,0.79535,0.79545,0.79535,0.7954,59300000.0
2008-07-22 06:03:00,0.7954,0.7954,0.79535,0.7954,19800000.0
2008-07-22 06:04:00,0.79535,0.79535,0.79535,0.79535,15100000.0
2008-07-22 06:05:00,0.7954,0.79545,0.79535,0.79545,33300000.0
2008-07-22 06:06:00,0.79545,0.7955,0.79535,0.79535,97200000.0
2008-07-22 06:07:00,0.79535,0.7955,0.79535,0.7954,254900000.0
2008-07-22 06:08:00,0.79545,0.79545,0.7954,0.79545,86400000.0
2008-07-22 06:09:00,0.79545,0.79545,0.79545,0.79545,2500000.0
2008-07-22 06:10:00,0.79545,0.7955,0.7954,0.7954,43400000.0
2008-07-22 06:11:00,0.7954,0.79545,0.79535,0.7954,62800000.0
2008-07-22 06:12:00,0.7954,0.7954,0.79535,0.7954,40000000.0
2008-07-22 06:13:00,0.7954,0.7954,0.7953,0.7953,118700000.0
2008-07-22 06:14:00,0.7953,0.79535,0.7952,0.7952,165400000.0
2008-07-22 06:15:00,0.7952,0.79525,0.79515,0.79525,137000000.0
2008-07-22 06:16:00,0.79525,0.7953,0.79525,0.79525,36700000.0
2008-07-22 06:17:00,0.79525,0.79525,0.79525,0.79525,4800000.0
2008-07-22 06:18:00,0.79525,0.79525,0.7952,0.7952,48000000.0
2008-07-22 06:19:00,0.7952,0.79535,0.7952,0.7953,236900000.0
2008-07-22 06:20:00,0.7953,0.7954,0.7953,0.7954,19700000.0
2008-07-22 06:21:00,0.79535,0.79535,0.79535,0.79535,2800000.0
2008-07-22 06:22:00,0.79535,0.79535,0.7953,0.7953,11800000.0
2008-07-22 06:23:00,0.79535,0.79535,0.79525,0.79525,89200000.0
2008-07-22 06:24:00,0.79525,0.79525,0.79525,0.79525,2400000.0
2008-07-22 06:25:00,0.79525,0.79535,0.79525,0.79535,25500000.0
2008-07-22 06:26:00,0.79535,0.7954,0.79535,0.7954,32500000.0
2008-07-22 06:27:00,0.7954,0.7954,0.7954,0.7954,21500000.0
2008-07-22 06:28:00,0.7954,0.7954,0.7954,0.7954,11000000.0
2008-07-22 06:29:00,0.7954,0.7954,0.7954,0.7954,2000000.0
2008-07-22 06:30:00,0.7954,0.7954,0.7954,0.7954,10200000.0
2008-07-22 06:31:00,0.7954,0.7954,0.79525,0.79525,19200000.0
2008-07-22 06:32:00,0.7954,0.7954,0.79525,0.7954,10400000.0
2008-07-22 06:33:00,0.7954,0.7954,0.7952,0.7952,58200000.0
2008-07-22 06:34:00,0.7952,0.7954,0.7952,0.7953,51100000.0
2008-07-22 06:35:00,0.7953,0.79535,0.7953,0.79535,118100000.0
2008-07-22 06:36:00,0.79535,0.79535,0.79535,0.79535,42400000.0
2008-07-22 06:37:00,0.79535,0.79545,0.79535,0.79545,10100000.0
2008-07-22 06:38:00,0.79545,0.7955,0.79545,0.7955,29200000.0
2008-07-22 06:39:00,0.79555,0.7956,0.7952,0.7953,331300001.0
2008-07-22 06:40:00,0.7953,0.79535,0.7952,0.79525,353900002.0
2008-07-22 06:41:00,0.7952,0.79535,0.7952,0.7952,299700000.0
2008-07-22 06:42:00,0.7952,0.7952,0.79515,0.7952,171100000.0
2008-07-22 06:43:00,0.7952,0.7952,0.79515,0.7952,226800000.0
2008-07-22 06:44:00,0.7952,0.79525,0.7952,0.79525,184400000.0
2008-07-22 06:45:00,0.79525,0.79525,0.79515,0.79515,103100000.0
2008-07-22 06:46:00,0.79515,0.7952,0.79515,0.79515,65100000.0
2008-07-22 06:47:00,0.79515,0.7952,0.79515,0.7952,209000000.0
2008-07-22 06:48:00,0.7952,0.79525,0.7952,0.7952,678000000.0
2008-07-22 06:49:00,0.7952,0.7952,0.7952,0.7952,180500000.0
2008-07-22 06:50:00,0.7952,0.7952,0.7952,0.7952,97100000.0
2008-07-22 06:51:00,0.7952,0.7952,0.7952,0.7952,119900000.0
2008-07-22 06:52:00,0.7952,0.79525,0.7952,0.7952,106300000.0
2008-07-22 06:53:00,0.7952,0.7953,0.7952,0.7952,259000000.0
2008-07-22 06:54:00,0.7952,0.79525,0.7952,0.79525,172900000.0
2008-07-22 06:55:00,0.7952,0.7952,0.79515,0.7952,231300000.0
2008-07-22 06:56:00,0.7952,0.79525,0.7952,0.79525,267400000.0
2008-07-22 06:57:00,0.79525,0.7953,0.7952,0.7953,87700000.0
2008-07-22 06:58:00,0.7953,0.79535,0.7953,0.7953,68800000.0
2008-07-22 06:59:00,0.7953,0.7953,0.7952,0.7952,66800000.0
2008-07-22 07:00:00,0.7952,0.7953,0.7952,0.79525,110800000.0
2008-07-22 07:01:00,0.79525,0.7954,0.79525,0.79535,214500000.0
2008-07-22 07:02:00,0.79535,0.79545,0.79535,0.79545,189300000.0
2008-07-22 07:03:00,0.79545,0.79555,0.79545,0.7955,326200000.0
2008-07-22 07:04:00,0.7955,0.7956,0.7955,0.7956,64500000.0
2008-07-22 07:05:00,0.79555,0.7956,0.79555,0.7956,78600000.0
2008-07-22 07:06:00,0.7956,0.79575,0.7956,0.7957,163700000.0
2008-07-22 07:07:00,0.7957,0.79575,0.7957,0.7957,155900000.0
2008-07-22 07:08:00,0.7957,0.7957,0.79565,0.79565,55900000.0
2008-07-22 07:09:00,0.79565,0.7957,0.79565,0.79565,35400000.0
2008-07-22 07:10:00,0.79565,0.79565,0.79555,0.79555,131200000.0
2008-07-22 07:11:00,0.79555,0.79555,0.79555,0.79555,40800000.0
2008-07-22 07:12:00,0.79555,0.79555,0.79555,0.79555,3200000.0
2008-07-22 07:13:00,0.79555,0.7956,0.79555,0.79555,52500000.0
2008-07-22 07:14:00,0.79555,0.79555,0.79535,0.79545,107900000.0
2008-07-22 07:15:00,0.79545,0.79545,0.79525,0.79535,207700000.0
2008-07-22 07:16:00,0.79535,0.79545,0.7953,0.79545,40200000.0
2008-07-22 07:17:00,0.79545,0.7956,0.7954,0.7955,118100000.0
2008-07-22 07:18:00,0.7955,0.7956,0.79545,0.7956,44000000.0
2008-07-22 07:19:00,0.7956,0.7956,0.79555,0.79555,98700000.0
2008-07-22 07:20:00,0.79555,0.79555,0.7955,0.7955,171500000.0
2008-07-22 07:21:00,0.7955,0.7955,0.79535,0.79545,167400000.0
2008-07-22 07:22:00,0.79545,0.79545,0.7954,0.7954,71500000.0
2008-07-22 07:23:00,0.7954,0.7955,0.7953,0.7953,132000000.0
2008-07-22 07:24:00,0.7953,0.7954,0.7953,0.7953,80300000.0
2008-07-22 07:25:00,0.7953,0.79545,0.7953,0.79545,101200000.0
2008-07-22 07:26:00,0.79545,0.79545,0.7954,0.79545,184700000.0
2008-07-22 07:27:00,0.79545,0.7955,0.7954,0.79545,148600000.0
2008-07-22 07:28:00,0.79545,0.7955,0.7954,0.79545,64900000.0
2008-07-22 07:29:00,0.79545,0.7955,0.7954,0.7954,148200000.0
2008-07-22 07:30:00,0.7954,0.7954,0.79535,0.79535,35900000.0
2008-07-22 07:31:00,0.79535,0.7954,0.7953,0.7954,56800000.0
2008-07-22 07:32:00,0.7954,0.79555,0.7954,0.79555,111800000.0
2008-07-22 07:33:00,0.79555,0.79555,0.7955,0.7955,19600000.0
2008-07-22 07:34:00,0.79545,0.79545,0.7954,0.7954,159500000.0
2008-07-22 07:35:00,0.7954,0.7955,0.7954,0.79545,95200000.0
2008-07-22 07:36:00,0.7954,0.7955,0.7954,0.7955,142500000.0
2008-07-22 07:37:00,0.7955,0.7955,0.7954,0.7954,154000000.0
2008-07-22 07:38:00,0.7954,0.7955,0.7954,0.79545,73100000.0
2008-07-22 07:39:00,0.79545,0.7956,0.79545,0.7955,151300000.0
2008-07-22 07:40:00,0.7955,0.7955,0.7955,0.7955,9100000.0
2008-07-22 07:41:00,0.7955,0.7955,0.7954,0.7955,98900000.0
2008-07-22 07:42:00,0.7955,0.7955,0.7955,0.7955,17400000.0
2008-07-22 07:43:00,0.7955,0.7955,0.79545,0.79545,17400000.0
2008-07-22 07:44:00,0.79545,0.79545,0.7954,0.79545,86600000.0
2008-07-22 07:45:00,0.79545,0.79545,0.7954,0.7954,170800000.0
2008-07-22 07:46:00,0.7954,0.79555,0.7954,0.79555,92200000.0
2008-07-22 07:47:00,0.79555,0.79555,0.7955,0.79555,26900000.0
2008-07-22 07:48:00,0.79555,0.79555,0.7955,0.7955,94600000.0
2008-07-22 07:49:00,0.7955,0.79555,0.7954,0.79545,110900000.0
2008-07-22 07:50:00,0.7954,0.7954,0.7953,0.7953,242300000.0
2008-07-22 07:51:00,0.7953,0.7954,0.7953,0.7954,381199995.0
2008-07-22 07:52:00,0.7954,0.7954,0.7954,0.7954,40200000.0
2008-07-22 07:53:00,0.7954,0.7954,0.7952,0.7953,241700000.0
2008-07-22 07:54:00,0.7953,0.7954,0.7953,0.7954,142000000.0
2008-07-22 07:55:00,0.7954,0.7954,0.7954,0.7954,25800000.0
2008-07-22 07:56:00,0.7954,0.7954,0.7952,0.7952,158400000.0
2008-07-22 07:57:00,0.7952,0.7952,0.795,0.7951,296900000.0
2008-07-22 07:58:00,0.7951,0.79515,0.795,0.795,387700000.0
2008-07-22 07:59:00,0.795,0.7951,0.79495,0.7951,187400000.0
2008-07-22 08:00:00,0.7951,0.79555,0.7951,0.79535,243000000.0
2008-07-22 08:01:00,0.7953,0.7953,0.79515,0.7952,92500000.0
2008-07-22 08:02:00,0.7952,0.79525,0.79515,0.79515,57200000.0
2008-07-22 08:03:00,0.79515,0.79535,0.79515,0.79535,150900000.0
2008-07-22 08:04:00,0.79535,0.7954,0.7952,0.79525,239000000.0
2008-07-22 08:05:00,0.79525,0.7954,0.7952,0.7954,234700000.0
2008-07-22 08:06:00,0.7954,0.79545,0.79535,0.7954,382900000.0
2008-07-22 08:07:00,0.7954,0.79545,0.7954,0.7954,159000000.0
2008-07-22 08:08:00,0.7954,0.7954,0.7954,0.7954,49000000.0
2008-07-22 08:09:00,0.7954,0.7954,0.7954,0.7954,103700000.0
2008-07-22 08:10:00,0.79545,0.79545,0.7954,0.7954,26600000.0
2008-07-22 08:11:00,0.7954,0.7955,0.7954,0.7955,129600000.0
2008-07-22 08:12:00,0.7955,0.79565,0.7955,0.79555,77100000.0
2008-07-22 08:13:00,0.79555,0.79565,0.79555,0.79555,65000000.0
2008-07-22 08:14:00,0.79555,0.79565,0.79555,0.7956,154800000.0
2008-07-22 08:15:00,0.7956,0.7957,0.7956,0.7957,53800000.0
2008-07-22 08:16:00,0.79565,0.79565,0.7956,0.7956,106700000.0
2008-07-22 08:17:00,0.7956,0.7958,0.7956,0.79575,138500000.0
2008-07-22 08:18:00,0.7958,0.7958,0.7957,0.79575,81000000.0
2008-07-22 08:19:00,0.79575,0.79575,0.79575,0.79575,9800000.0
2008-07-22 08:20:00,0.79575,0.7959,0.79565,0.7957,394100000.0
2008-07-22 08:21:00,0.7957,0.7957,0.7956,0.7957,232200000.0
2008-07-22 08:22:00,0.79565,0.7958,0.7955,0.79555,231950000.0
2008-07-22 08:23:00,0.7955,0.79555,0.79545,0.7955,68500000.0
2008-07-22 08:24:00,0.7955,0.7956,0.7955,0.7956,180600000.0
2008-07-22 08:25:00,0.79565,0.79575,0.7956,0.79565,87000000.0
2008-07-22 08:26:00,0.7956,0.7956,0.79545,0.79545,102800000.0
2008-07-22 08:27:00,0.79545,0.79565,0.79535,0.79565,130200000.0
2008-07-22 08:28:00,0.79565,0.79565,0.7954,0.7954,104000000.0
2008-07-22 08:29:00,0.7954,0.7955,0.7954,0.7954,65000000.0
2008-07-22 08:30:00,0.7954,0.79545,0.79535,0.79535,112200000.0
2008-07-22 08:31:00,0.79535,0.79545,0.79535,0.7954,61300000.0
2008-07-22 08:32:00,0.7954,0.7954,0.7954,0.7954,99300000.0
2008-07-22 08:33:00,0.7954,0.7955,0.7954,0.79545,62400000.0
2008-07-22 08:34:00,0.79545,0.7955,0.79545,0.79545,40500000.0
2008-07-22 08:35:00,0.79545,0.79555,0.79545,0.79545,97500000.0
2008-07-22 08:36:00,0.7955,0.79555,0.79545,0.79545,133000000.0
2008-07-22 08:37:00,0.79545,0.7955,0.79545,0.7955,28600000.0
2008-07-22 08:38:00,0.7955,0.7956,0.7955,0.7956,51800000.0
2008-07-22 08:39:00,0.7956,0.79565,0.79555,0.7956,71000000.0
2008-07-22 08:40:00,0.7956,0.79565,0.79555,0.7956,129200000.0
2008-07-22 08:41:00,0.7956,0.79565,0.7955,0.79555,50500000.0
2008-07-22 08:42:00,0.7955,0.7955,0.7954,0.7955,94000000.0
2008-07-22 08:43:00,0.7955,0.79565,0.7955,0.79555,92400000.0
2008-07-22 08:44:00,0.7955,0.7956,0.79545,0.79555,165500000.0
2008-07-22 08:45:00,0.7956,0.7959,0.79555,0.79585,133600000.0
2008-07-22 08:46:00,0.7958,0.79585,0.7957,0.79575,175867500.0
2008-07-22 08:47:00,0.7957,0.79595,0.7957,0.7959,191000000.0
2008-07-22 08:48:00,0.7959,0.7959,0.79585,0.79585,117500000.0
2008-07-22 08:49:00,0.79585,0.79585,0.7955,0.7956,176000000.0
2008-07-22 08:50:00,0.7956,0.7956,0.79535,0.7954,253600000.0
2008-07-22 08:51:00,0.7954,0.79545,0.7952,0.7952,256300000.0
2008-07-22 08:52:00,0.7952,0.79535,0.795,0.7951,264700000.0
2008-07-22 08:53:00,0.7951,0.7954,0.7951,0.7952,336900000.0
2008-07-22 08:54:00,0.7952,0.79525,0.79505,0.79505,196600000.0
2008-07-22 08:55:00,0.79505,0.79525,0.79505,0.79525,177600000.0
2008-07-22 08:56:00,0.7952,0.79525,0.795,0.79505,227500000.0
2008-07-22 08:57:00,0.79505,0.7951,0.795,0.79505,151900000.0
2008-07-22 08:58:00,0.79505,0.7951,0.7949,0.79495,123800000.0
2008-07-22 08:59:00,0.79495,0.795,0.7949,0.79495,161400000.0
2008-07-22 09:00:00,0.79495,0.79505,0.7948,0.79505,158500000.0
2008-07-22 09:01:00,0.79505,0.79505,0.79485,0.79485,179600000.0
2008-07-22 09:02:00,0.79485,0.79485,0.79465,0.7948,165200000.0
2008-07-22 09:03:00,0.7948,0.79485,0.7947,0.7948,201135001.0
2008-07-22 09:04:00,0.7948,0.7948,0.79475,0.79475,140300000.0
2008-07-22 09:05:00,0.79475,0.7949,0.79475,0.7949,82300000.0
2008-07-22 09:06:00,0.7949,0.7949,0.7947,0.7947,108900000.0
2008-07-22 09:07:00,0.79475,0.7948,0.7947,0.79475,58800000.0
2008-07-22 09:08:00,0.79475,0.79475,0.7945,0.79455,146900001.0
2008-07-22 09:09:00,0.79455,0.79465,0.79455,0.7946,203200000.0
2008-07-22 09:10:00,0.7946,0.79465,0.7945,0.79465,145300000.0
2008-07-22 09:11:00,0.7947,0.7947,0.79465,0.79465,78600000.0
2008-07-22 09:12:00,0.79465,0.79465,0.79465,0.79465,81700000.0
2008-07-22 09:13:00,0.79465,0.7947,0.7946,0.7947,92100000.0
2008-07-22 09:14:00,0.7947,0.79475,0.79465,0.7947,61200000.0
2008-07-22 09:15:00,0.7947,0.7947,0.79465,0.7947,95100000.0
2008-07-22 09:16:00,0.7947,0.7948,0.7947,0.79475,78100000.0
2008-07-22 09:17:00,0.79475,0.79485,0.7947,0.7948,49600000.0
2008-07-22 09:18:00,0.79475,0.7949,0.79475,0.7949,71867500.0
2008-07-22 09:19:00,0.7949,0.7949,0.7948,0.7948,50200000.0
2008-07-22 09:20:00,0.7948,0.79485,0.7948,0.79485,34200000.0
2008-07-22 09:21:00,0.79485,0.79485,0.79475,0.79475,44267500.0
2008-07-22 09:22:00,0.79475,0.79475,0.7947,0.79475,49700000.0
2008-07-22 09:23:00,0.79475,0.7948,0.79475,0.7948,79900000.0
2008-07-22 09:24:00,0.7948,0.7948,0.7946,0.79465,158400000.0
2008-07-22 09:25:00,0.79465,0.7947,0.7946,0.79465,159700000.0
2008-07-22 09:26:00,0.79465,0.79465,0.7946,0.7946,134700000.0
2008-07-22 09:27:00,0.79465,0.79465,0.7946,0.7946,31200000.0
2008-07-22 09:28:00,0.79465,0.79475,0.7946,0.79465,108200000.0
2008-07-22 09:29:00,0.7946,0.7947,0.7946,0.79465,75000000.0
2008-07-22 09:30:00,0.79465,0.7948,0.79465,0.7948,135600000.0
2008-07-22 09:31:00,0.7948,0.7949,0.7948,0.79485,229900000.0
2008-07-22 09:32:00,0.79485,0.7949,0.79465,0.7947,200900000.0
2008-07-22 09:33:00,0.79465,0.79485,0.79465,0.79475,243200000.0
2008-07-22 09:34:00,0.79475,0.79485,0.79475,0.7948,86300000.0
2008-07-22 09:35:00,0.7948,0.7948,0.79465,0.79475,123100000.0
2008-07-22 09:36:00,0.79475,0.79475,0.7946,0.79465,207867500.0
2008-07-22 09:37:00,0.79465,0.79475,0.7946,0.79475,149600000.0
2008-07-22 09:38:00,0.7947,0.79475,0.79465,0.79475,95600000.0
2008-07-22 09:39:00,0.79475,0.7948,0.79475,0.79475,35000000.0
2008-07-22 09:40:00,0.79475,0.7948,0.7947,0.7947,103100000.0
2008-07-22 09:41:00,0.79475,0.7948,0.79475,0.7948,34600000.0
2008-07-22 09:42:00,0.7948,0.7949,0.7948,0.79485,76400000.0
2008-07-22 09:43:00,0.79485,0.795,0.79485,0.79495,59300000.0
2008-07-22 09:44:00,0.795,0.795,0.7949,0.7949,139500000.0
2008-07-22 09:45:00,0.7949,0.79495,0.7949,0.7949,49400000.0
2008-07-22 09:46:00,0.79495,0.79495,0.79485,0.7949,139400000.0
2008-07-22 09:47:00,0.7949,0.7949,0.79485,0.79485,69100000.0
2008-07-22 09:48:00,0.79485,0.7949,0.79485,0.7949,71800000.0
2008-07-22 09:49:00,0.7949,0.795,0.7949,0.79495,108300000.0
2008-07-22 09:50:00,0.795,0.79505,0.795,0.795,121700000.0
2008-07-22 09:51:00,0.795,0.79505,0.79495,0.79495,82200000.0
2008-07-22 09:52:00,0.79495,0.795,0.79495,0.79495,65900000.0
2008-07-22 09:53:00,0.795,0.7951,0.795,0.7951,71100000.0
2008-07-22 09:54:00,0.79505,0.7952,0.79505,0.7951,78400000.0
2008-07-22 09:55:00,0.7951,0.7952,0.7951,0.79515,82000000.0
2008-07-22 09:56:00,0.7952,0.7952,0.79515,0.79515,72800000.0
2008-07-22 09:57:00,0.79515,0.79515,0.79515,0.79515,50700000.0
2008-07-22 09:58:00,0.79515,0.79525,0.7951,0.7951,158100000.0
2008-07-22 09:59:00,0.7951,0.7951,0.79495,0.7951,162700000.0
2008-07-22 10:00:00,0.7952,0.7952,0.79505,0.79515,193900000.0
2008-07-22 10:01:00,0.79515,0.79515,0.7951,0.79515,118400000.0
2008-07-22 10:02:00,0.79515,0.79515,0.7949,0.7949,184700000.0
2008-07-22 10:03:00,0.7949,0.79495,0.7948,0.7949,147700000.0
2008-07-22 10:04:00,0.7949,0.79505,0.7949,0.7949,86500000.0
2008-07-22 10:05:00,0.7949,0.79505,0.7949,0.79505,48600000.0
2008-07-22 10:06:00,0.79505,0.7952,0.79505,0.79515,92100000.0
2008-07-22 10:07:00,0.79515,0.79515,0.7951,0.79515,56300000.0
2008-07-22 10:08:00,0.79515,0.79515,0.795,0.795,70900000.0
2008-07-22 10:09:00,0.795,0.79505,0.795,0.795,94700000.0
2008-07-22 10:10:00,0.795,0.79505,0.795,0.79505,103000000.0
2008-07-22 10:11:00,0.79505,0.7951,0.79495,0.79495,118700000.0
2008-07-22 10:12:00,0.795,0.79505,0.79495,0.795,132800000.0
2008-07-22 10:13:00,0.795,0.7952,0.79495,0.7952,178700000.0
2008-07-22 10:14:00,0.7952,0.79525,0.79505,0.7951,155400000.0
2008-07-22 10:15:00,0.7951,0.7951,0.795,0.79505,100700000.0
2008-07-22 10:16:00,0.795,0.79505,0.795,0.795,42300000.0
2008-07-22 10:17:00,0.795,0.79505,0.795,0.795,135000000.0
2008-07-22 10:18:00,0.79505,0.7951,0.795,0.7951,292300000.0
2008-07-22 10:19:00,0.7951,0.79515,0.79505,0.7951,339600000.0
2008-07-22 10:20:00,0.7951,0.7951,0.795,0.795,158299999.0
2008-07-22 10:21:00,0.79505,0.7952,0.795,0.79515,82400000.0
2008-07-22 10:22:00,0.79515,0.79515,0.79505,0.7951,70200000.0
2008-07-22 10:23:00,0.7951,0.79515,0.79505,0.7951,174400000.0
2008-07-22 10:24:00,0.7951,0.79515,0.7949,0.7949,82500000.0
2008-07-22 10:25:00,0.7949,0.79495,0.7948,0.79485,175500001.0
2008-07-22 10:26:00,0.79485,0.79485,0.79465,0.7947,140100000.0
2008-07-22 10:27:00,0.7947,0.7948,0.7947,0.79475,82200000.0
2008-07-22 10:28:00,0.79475,0.79475,0.7946,0.79465,75700000.0
2008-07-22 10:29:00,0.79465,0.79465,0.7946,0.7946,68900000.0
2008-07-22 10:30:00,0.7946,0.7947,0.7946,0.7947,43100000.0
2008-07-22 10:31:00,0.79465,0.7947,0.79465,0.79465,23900000.0
2008-07-22 10:32:00,0.79465,0.7947,0.7946,0.7947,54900000.0
2008-07-22 10:33:00,0.7947,0.7947,0.7946,0.79465,123500000.0
2008-07-22 10:34:00,0.79465,0.7947,0.7946,0.79465,28500000.0
2008-07-22 10:35:00,0.79465,0.7947,0.79465,0.79465,61500000.0
2008-07-22 10:36:00,0.79465,0.7947,0.79465,0.79465,21400000.0
2008-07-22 10:37:00,0.79465,0.7948,0.79465,0.7948,38300000.0
2008-07-22 10:38:00,0.7948,0.7948,0.79465,0.79475,71600000.0
2008-07-22 10:39:00,0.7948,0.7948,0.79465,0.7947,74300000.0
2008-07-22 10:40:00,0.79465,0.7947,0.7946,0.79465,19000000.0
2008-07-22 10:41:00,0.7946,0.7947,0.7946,0.7947,41000000.0
2008-07-22 10:42:00,0.7947,0.7948,0.7947,0.79475,275200000.0
2008-07-22 10:43:00,0.79475,0.7948,0.7947,0.7947,42900000.0
2008-07-22 10:44:00,0.7947,0.7947,0.7946,0.7946,214800002.0
2008-07-22 10:45:00,0.7946,0.7946,0.7945,0.79455,181700000.0
2008-07-22 10:46:00,0.79455,0.7948,0.7945,0.79475,172100000.0
2008-07-22 10:47:00,0.7948,0.7948,0.7947,0.7947,89399999.0
2008-07-22 10:48:00,0.7947,0.7947,0.7947,0.7947,174200001.0
2008-07-22 10:49:00,0.7947,0.7948,0.7947,0.7947,94300000.0
2008-07-22 10:50:00,0.79475,0.7948,0.79475,0.79475,30000000.0
2008-07-22 10:51:00,0.7948,0.7949,0.79475,0.7949,142400000.0
2008-07-22 10:52:00,0.7949,0.79495,0.7949,0.7949,219700000.0
2008-07-22 10:53:00,0.7949,0.795,0.79465,0.79465,439500000.0
2008-07-22 10:54:00,0.7947,0.79485,0.79465,0.7948,135900000.0
2008-07-22 10:55:00,0.7948,0.79505,0.7948,0.79505,121500000.0
2008-07-22 10:56:00,0.79505,0.79505,0.7948,0.79485,144800000.0
2008-07-22 10:57:00,0.79485,0.7949,0.7948,0.7948,152500000.0
2008-07-22 10:58:00,0.7948,0.7948,0.79475,0.79475,125700000.0
2008-07-22 10:59:00,0.79475,0.7948,0.79465,0.7947,64500000.0
2008-07-22 11:00:00,0.7947,0.7947,0.7945,0.79455,170300001.0
2008-07-22 11:01:00,0.7946,0.79465,0.79455,0.7946,84000000.0
2008-07-22 11:02:00,0.79465,0.79465,0.79445,0.79445,140500000.0
2008-07-22 11:03:00,0.7945,0.7945,0.7944,0.79445,101100000.0
2008-07-22 11:04:00,0.79445,0.7945,0.79445,0.79445,36200000.0
2008-07-22 11:05:00,0.7945,0.79455,0.79445,0.79455,44000000.0
2008-07-22 11:06:00,0.7945,0.79465,0.79445,0.7945,136000000.0
2008-07-22 11:07:00,0.7945,0.7947,0.7945,0.7946,136200000.0
2008-07-22 11:08:00,0.79465,0.7947,0.79465,0.79465,111200000.0
2008-07-22 11:09:00,0.79465,0.7947,0.79455,0.79465,76200000.0
2008-07-22 11:10:00,0.79465,0.79465,0.7945,0.79455,90100000.0
2008-07-22 11:11:00,0.79455,0.79455,0.79445,0.79445,88700000.0
2008-07-22 11:12:00,0.7944,0.7946,0.7944,0.79455,79100000.0
2008-07-22 11:13:00,0.79455,0.7948,0.79455,0.7948,253700000.0
2008-07-22 11:14:00,0.79475,0.79485,0.7946,0.7947,292800001.0
2008-07-22 11:15:00,0.7947,0.7947,0.7946,0.7946,111600000.0
2008-07-22 11:16:00,0.7946,0.7946,0.794,0.7941,382799998.0
2008-07-22 11:17:00,0.7941,0.79435,0.7941,0.7943,284700000.0
2008-07-22 11:18:00,0.7943,0.79435,0.79425,0.79435,179900000.0
2008-07-22 11:19:00,0.79435,0.79435,0.79415,0.79415,156700000.0
2008-07-22 11:20:00,0.7941,0.79415,0.794,0.79405,351900000.0
2008-07-22 11:21:00,0.79405,0.7941,0.79395,0.79395,221100000.0
2008-07-22 11:22:00,0.79395,0.794,0.79335,0.79335,251667500.0
2008-07-22 11:23:00,0.7934,0.79375,0.79325,0.7936,421899995.0
2008-07-22 11:24:00,0.7936,0.7937,0.7935,0.7935,152700000.0
2008-07-22 11:25:00,0.7935,0.7935,0.79335,0.79345,179800001.0
2008-07-22 11:26:00,0.7935,0.7937,0.79345,0.79365,211600000.0
2008-07-22 11:27:00,0.7937,0.7938,0.79365,0.7937,189700000.0
2008-07-22 11:28:00,0.7937,0.79375,0.79355,0.7937,468300001.0
2008-07-22 11:29:00,0.79365,0.7937,0.7934,0.79355,159300000.0
2008-07-22 11:30:00,0.79355,0.79355,0.79345,0.7935,204400001.0
2008-07-22 11:31:00,0.7935,0.7936,0.7935,0.79355,75600000.0
2008-07-22 11:32:00,0.79355,0.79365,0.79355,0.79365,84800000.0
2008-07-22 11:33:00,0.79365,0.79365,0.79345,0.7935,224900000.0
2008-07-22 11:34:00,0.7935,0.79365,0.7935,0.79365,123700000.0
2008-07-22 11:35:00,0.7936,0.7936,0.79355,0.7936,180000000.0
2008-07-22 11:36:00,0.7936,0.79365,0.79345,0.79365,249100000.0
2008-07-22 11:37:00,0.79365,0.7939,0.79365,0.79385,379600000.0
2008-07-22 11:38:00,0.79385,0.7939,0.79375,0.79385,62100000.0
2008-07-22 11:39:00,0.79385,0.79405,0.79385,0.7939,236600000.0
2008-07-22 11:40:00,0.79395,0.79395,0.7938,0.79385,144800000.0
2008-07-22 11:41:00,0.79385,0.79385,0.79375,0.7938,166800000.0
2008-07-22 11:42:00,0.7938,0.7939,0.7938,0.79385,203399999.0
2008-07-22 11:43:00,0.79385,0.79395,0.7938,0.79385,241200001.0
2008-07-22 11:44:00,0.79385,0.7939,0.79385,0.7939,145600000.0
2008-07-22 11:45:00,0.79385,0.7939,0.79385,0.79385,46300000.0
2008-07-22 11:46:00,0.79385,0.7939,0.79385,0.7939,44100000.0
2008-07-22 11:47:00,0.7939,0.79395,0.79385,0.79385,83500000.0
2008-07-22 11:48:00,0.79385,0.7939,0.79385,0.79385,18800000.0
2008-07-22 11:49:00,0.79385,0.79395,0.79385,0.7939,92800000.0
2008-07-22 11:50:00,0.79395,0.794,0.7939,0.794,33200000.0
2008-07-22 11:51:00,0.79405,0.79405,0.79395,0.79395,116700000.0
2008-07-22 11:52:00,0.794,0.794,0.7939,0.79395,163700000.0
2008-07-22 11:53:00,0.79395,0.79395,0.7938,0.7938,244400002.0
2008-07-22 11:54:00,0.7938,0.7938,0.7938,0.7938,78300000.0
2008-07-22 11:55:00,0.7938,0.7938,0.79375,0.7938,40200000.0
2008-07-22 11:56:00,0.7938,0.79385,0.79375,0.7938,113500000.0
2008-07-22 11:57:00,0.7938,0.79395,0.7938,0.79395,47200000.0
2008-07-22 11:58:00,0.79395,0.794,0.79395,0.794,48900000.0
2008-07-22 11:59:00,0.794,0.794,0.7939,0.794,155000000.0
2008-07-22 12:00:00,0.794,0.7941,0.794,0.7941,79300000.0
2008-07-22 12:01:00,0.7941,0.79415,0.79405,0.79415,88700000.0
2008-07-22 12:02:00,0.79415,0.7942,0.7941,0.79415,76100000.0
2008-07-22 12:03:00,0.79415,0.7943,0.7941,0.79425,68500000.0
2008-07-22 12:04:00,0.7943,0.7944,0.79425,0.79435,156800000.0
2008-07-22 12:05:00,0.79435,0.79435,0.79425,0.79435,136799998.0
2008-07-22 12:06:00,0.79435,0.79435,0.7943,0.7943,11600000.0
2008-07-22 12:07:00,0.7943,0.7943,0.7943,0.7943,89000000.0
2008-07-22 12:08:00,0.7943,0.7943,0.7943,0.7943,47700000.0
2008-07-22 12:09:00,0.7943,0.7944,0.7943,0.7944,34300000.0
2008-07-22 12:10:00,0.7944,0.7944,0.7943,0.7943,59700000.0
2008-07-22 12:11:00,0.79425,0.7943,0.7942,0.7943,76100000.0
2008-07-22 12:12:00,0.7943,0.79435,0.7942,0.79425,128500000.0
2008-07-22 12:13:00,0.79425,0.7943,0.79425,0.7943,36200000.0
2008-07-22 12:14:00,0.7943,0.7943,0.79425,0.79425,30700000.0
2008-07-22 12:15:00,0.7943,0.7943,0.79425,0.79425,38200000.0
2008-07-22 12:16:00,0.7942,0.79425,0.7942,0.7942,71400000.0
2008-07-22 12:17:00,0.7942,0.7942,0.7941,0.79415,35200000.0
2008-07-22 12:18:00,0.79415,0.79415,0.7941,0.79415,64000000.0
2008-07-22 12:19:00,0.7941,0.7942,0.7941,0.79415,121400000.0
2008-07-22 12:20:00,0.79415,0.79425,0.79415,0.79425,53400000.0
2008-07-22 12:21:00,0.79425,0.7944,0.79425,0.79425,159400000.0
2008-07-22 12:22:00,0.79425,0.79435,0.79425,0.7943,69500000.0
2008-07-22 12:23:00,0.7943,0.79435,0.79415,0.79425,181800000.0
2008-07-22 12:24:00,0.79425,0.79425,0.7941,0.79415,179099999.0
2008-07-22 12:25:00,0.79415,0.7942,0.79415,0.7942,300100000.0
2008-07-22 12:26:00,0.7942,0.79425,0.7942,0.79425,203200000.0
2008-07-22 12:27:00,0.79425,0.79425,0.7942,0.7942,54400000.0
2008-07-22 12:28:00,0.79425,0.7943,0.7942,0.79425,34200000.0
2008-07-22 12:29:00,0.79425,0.79425,0.7941,0.7941,65400000.0
2008-07-22 12:30:00,0.7941,0.79415,0.7941,0.79415,188900000.0
2008-07-22 12:31:00,0.79415,0.7942,0.7941,0.79415,183400000.0
2008-07-22 12:32:00,0.79415,0.79415,0.7941,0.7941,20100000.0
2008-07-22 12:33:00,0.7941,0.7941,0.79405,0.7941,113100000.0
2008-07-22 12:34:00,0.79405,0.7941,0.79405,0.7941,161500000.0
2008-07-22 12:35:00,0.7941,0.7941,0.79405,0.7941,277300000.0
2008-07-22 12:36:00,0.7941,0.79425,0.7941,0.7942,173900000.0
2008-07-22 12:37:00,0.7942,0.79425,0.79415,0.7942,98900000.0
2008-07-22 12:38:00,0.7942,0.7943,0.7942,0.79425,85000000.0
2008-07-22 12:39:00,0.79425,0.7943,0.7942,0.7943,26000000.0
2008-07-22 12:40:00,0.7943,0.7943,0.79425,0.7943,44700000.0
2008-07-22 12:41:00,0.7943,0.7943,0.79425,0.79425,53200000.0
2008-07-22 12:42:00,0.79425,0.79425,0.7941,0.7941,110500000.0
2008-07-22 12:43:00,0.7941,0.7941,0.79395,0.794,93700000.0
2008-07-22 12:44:00,0.794,0.794,0.794,0.794,172300000.0
2008-07-22 12:45:00,0.794,0.79425,0.794,0.79425,109500000.0
2008-07-22 12:46:00,0.7942,0.79425,0.79415,0.79415,66200000.0
2008-07-22 12:47:00,0.79415,0.79415,0.794,0.794,172900000.0
2008-07-22 12:48:00,0.794,0.794,0.794,0.794,36600000.0
2008-07-22 12:49:00,0.794,0.794,0.794,0.794,87500000.0
2008-07-22 12:50:00,0.794,0.7942,0.794,0.79415,126000000.0
2008-07-22 12:51:00,0.7942,0.7942,0.7941,0.7942,69700000.0
2008-07-22 12:52:00,0.79415,0.7942,0.79415,0.7942,70300000.0
2008-07-22 12:53:00,0.79415,0.7942,0.794,0.79405,83600001.0
2008-07-22 12:54:00,0.79405,0.79405,0.794,0.794,342100004.0
2008-07-22 12:55:00,0.794,0.794,0.79395,0.79395,183000002.0
2008-07-22 12:56:00,0.7939,0.7939,0.7938,0.7938,79300000.0
2008-07-22 12:57:00,0.7938,0.7938,0.7938,0.7938,159300000.0
2008-07-22 12:58:00,0.7938,0.79395,0.7938,0.79395,202100000.0
2008-07-22 12:59:00,0.794,0.79415,0.7938,0.7938,580700000.0
2008-07-22 13:00:00,0.7938,0.79415,0.79375,0.7939,427200000.0
2008-07-22 13:01:00,0.7939,0.794,0.7938,0.79395,640100003.0
2008-07-22 13:02:00,0.79395,0.79395,0.7938,0.7938,212200001.0
2008-07-22 13:03:00,0.7938,0.7938,0.7936,0.79375,118000000.0
2008-07-22 13:04:00,0.79375,0.79385,0.7937,0.79385,270200000.0
2008-07-22 13:05:00,0.79385,0.794,0.79385,0.794,246200000.0
2008-07-22 13:06:00,0.794,0.79405,0.79395,0.794,227600000.0
2008-07-22 13:07:00,0.794,0.794,0.79365,0.79365,254267500.0
2008-07-22 13:08:00,0.79365,0.7938,0.79355,0.79365,171200000.0
2008-07-22 13:09:00,0.79365,0.7941,0.79365,0.79395,209400000.0
2008-07-22 13:10:00,0.79395,0.79405,0.79385,0.7939,177600000.0
2008-07-22 13:11:00,0.7939,0.7942,0.7939,0.7941,284500000.0
2008-07-22 13:12:00,0.7941,0.7941,0.7939,0.794,278900000.0
2008-07-22 13:13:00,0.79395,0.7941,0.79395,0.79395,350700001.0
2008-07-22 13:14:00,0.794,0.794,0.7936,0.7936,212400001.0
2008-07-22 13:15:00,0.7936,0.79375,0.7936,0.79365,147800000.0
2008-07-22 13:16:00,0.79365,0.79395,0.79365,0.7939,336599999.0
2008-07-22 13:17:00,0.7939,0.79405,0.79385,0.79405,198600000.0
2008-07-22 13:18:00,0.794,0.79405,0.79395,0.79405,103400000.0
2008-07-22 13:19:00,0.79405,0.79405,0.794,0.79405,38300000.0
2008-07-22 13:20:00,0.794,0.7941,0.794,0.79405,91000000.0
2008-07-22 13:21:00,0.79405,0.7941,0.794,0.79405,113300000.0
2008-07-22 13:22:00,0.79405,0.7941,0.7939,0.7939,95300000.0
2008-07-22 13:23:00,0.79395,0.79395,0.7937,0.79375,164600000.0
2008-07-22 13:24:00,0.79375,0.79385,0.7937,0.7938,149467500.0
2008-07-22 13:25:00,0.7938,0.79395,0.7938,0.7939,136200000.0
2008-07-22 13:26:00,0.79395,0.79395,0.79385,0.7939,146500000.0
2008-07-22 13:27:00,0.7939,0.79395,0.79385,0.7939,140400000.0
2008-07-22 13:28:00,0.7939,0.79405,0.7938,0.7939,188400000.0
2008-07-22 13:29:00,0.7939,0.79395,0.7939,0.7939,329700000.0
2008-07-22 13:30:00,0.7939,0.7941,0.7939,0.79395,212899998.0
2008-07-22 13:31:00,0.79395,0.79395,0.79365,0.79375,178399997.0
2008-07-22 13:32:00,0.79375,0.79385,0.7936,0.79375,171000000.0
2008-07-22 13:33:00,0.79375,0.7938,0.79375,0.79375,135900000.0
2008-07-22 13:34:00,0.79375,0.7938,0.79375,0.79375,51700000.0
2008-07-22 13:35:00,0.79375,0.79405,0.79375,0.794,182600000.0
2008-07-22 13:36:00,0.794,0.794,0.79395,0.79395,60200000.0
2008-07-22 13:37:00,0.79395,0.79395,0.79385,0.7939,117800000.0
2008-07-22 13:38:00,0.7939,0.7939,0.7939,0.7939,85700000.0
2008-07-22 13:39:00,0.7939,0.79395,0.79375,0.79375,70500000.0
2008-07-22 13:40:00,0.79375,0.79375,0.7937,0.79375,60600000.0
2008-07-22 13:41:00,0.79375,0.7938,0.7937,0.7937,110700001.0
2008-07-22 13:42:00,0.7937,0.79375,0.7937,0.7937,40400000.0
2008-07-22 13:43:00,0.79365,0.79365,0.79365,0.79365,2000000.0
2008-07-22 13:44:00,0.7936,0.79365,0.7935,0.79355,101200000.0
2008-07-22 13:45:00,0.79355,0.79365,0.79355,0.7936,49400000.0
2008-07-22 13:46:00,0.7936,0.7936,0.7935,0.7935,56100000.0
2008-07-22 13:47:00,0.7935,0.79355,0.7935,0.7935,36800000.0
2008-07-22 13:48:00,0.7935,0.79355,0.7935,0.7935,106700000.0
2008-07-22 13:49:00,0.7935,0.7937,0.7935,0.7937,64600000.0
2008-07-22 13:50:00,0.7937,0.7938,0.7937,0.7938,48900000.0
2008-07-22 13:51:00,0.7938,0.7938,0.79375,0.79375,53600000.0
2008-07-22 13:52:00,0.79375,0.7938,0.79375,0.7938,51300000.0
2008-07-22 13:53:00,0.7938,0.79395,0.7938,0.7939,94600000.0
2008-07-22 13:54:00,0.7939,0.79395,0.79385,0.79395,68600000.0
2008-07-22 13:55:00,0.79395,0.79395,0.7939,0.79395,27400000.0
2008-07-22 13:56:00,0.79395,0.794,0.7939,0.7939,23100000.0
2008-07-22 13:57:00,0.7939,0.7939,0.79385,0.7939,42700000.0
2008-07-22 13:58:00,0.7939,0.7939,0.7939,0.7939,23300000.0
2008-07-22 13:59:00,0.7939,0.7939,0.7939,0.7939,39000000.0
2008-07-22 14:00:00,0.7939,0.7939,0.7938,0.7938,32700000.0
2008-07-22 14:01:00,0.7938,0.7938,0.79365,0.79365,68500000.0
2008-07-22 14:02:00,0.79365,0.7937,0.7936,0.7937,107300000.0
2008-07-22 14:03:00,0.7937,0.7938,0.7937,0.79375,94300000.0
2008-07-22 14:04:00,0.79375,0.79375,0.79375,0.79375,9000000.0
2008-07-22 14:05:00,0.79375,0.7938,0.79375,0.7938,10000000.0
2008-07-22 14:06:00,0.7938,0.7938,0.79375,0.7938,23000000.0
2008-07-22 14:07:00,0.79375,0.79375,0.79375,0.79375,6700000.0
2008-07-22 14:08:00,0.79375,0.79375,0.79375,0.79375,3000000.0
2008-07-22 14:09:00,0.79375,0.79375,0.79375,0.79375,6000000.0
2008-07-22 14:10:00,0.79375,0.79375,0.79365,0.79375,116600001.0
2008-07-22 14:11:00,0.79375,0.79375,0.7936,0.79365,71299999.0
2008-07-22 14:12:00,0.79365,0.79365,0.7936,0.7936,47000000.0
2008-07-22 14:13:00,0.7936,0.79365,0.7936,0.79365,35500000.0
2008-07-22 14:14:00,0.79365,0.79365,0.79345,0.7935,125700000.0
2008-07-22 14:15:00,0.7935,0.7936,0.79345,0.79345,172500001.0
2008-07-22 14:16:00,0.7935,0.7935,0.79335,0.79345,277600000.0
2008-07-22 14:17:00,0.7934,0.79345,0.7934,0.79345,68100000.0
2008-07-22 14:18:00,0.79345,0.7935,0.7934,0.79345,66600000.0
2008-07-22 14:19:00,0.7935,0.7935,0.79325,0.7933,230500000.0
2008-07-22 14:20:00,0.79335,0.79335,0.79315,0.79325,257200000.0
2008-07-22 14:21:00,0.79325,0.79335,0.7932,0.7932,200900000.0
2008-07-22 14:22:00,0.7932,0.7933,0.79305,0.79315,249400000.0
2008-07-22 14:23:00,0.79315,0.79325,0.79295,0.79315,211500000.0
2008-07-22 14:24:00,0.7931,0.7934,0.7931,0.79335,251400000.0
2008-07-22 14:25:00,0.79335,0.79335,0.79325,0.7933,220499999.0
2008-07-22 14:26:00,0.7933,0.7934,0.7933,0.7934,199699999.0
2008-07-22 14:27:00,0.7934,0.7934,0.79335,0.7934,316599998.0
2008-07-22 14:28:00,0.7934,0.7935,0.7931,0.79325,541400003.0
2008-07-22 14:29:00,0.79325,0.7935,0.79325,0.7934,321200001.0
2008-07-22 14:30:00,0.7934,0.79345,0.79295,0.7932,602500000.0
2008-07-22 14:31:00,0.7932,0.7934,0.79315,0.7934,368200000.0
2008-07-22 14:32:00,0.7934,0.7936,0.7934,0.79345,473500000.0
2008-07-22 14:33:00,0.79345,0.79355,0.7933,0.79335,327200000.0
2008-07-22 14:34:00,0.7933,0.7934,0.79305,0.79335,371499999.0
2008-07-22 14:35:00,0.79335,0.79345,0.79325,0.79345,219300000.0
2008-07-22 14:36:00,0.79345,0.79345,0.79335,0.79335,73900000.0
2008-07-22 14:37:00,0.79335,0.7935,0.79335,0.7935,184900000.0
2008-07-22 14:38:00,0.7935,0.7936,0.79345,0.7936,260900000.0
2008-07-22 14:39:00,0.7936,0.7937,0.79345,0.7935,223100000.0
2008-07-22 14:40:00,0.7935,0.7936,0.7935,0.7936,268235000.0
2008-07-22 14:41:00,0.7936,0.7937,0.7936,0.79365,42100000.0
2008-07-22 14:42:00,0.79365,0.7937,0.7935,0.7935,148200000.0
2008-07-22 14:43:00,0.79355,0.7936,0.79345,0.79345,114500000.0
2008-07-22 14:44:00,0.79345,0.7936,0.79345,0.79355,213300000.0
2008-07-22 14:45:00,0.79355,0.7937,0.7935,0.79365,217067500.0
2008-07-22 14:46:00,0.7937,0.7938,0.79355,0.7938,280600000.0
2008-07-22 14:47:00,0.7938,0.7938,0.7937,0.7938,147300000.0
2008-07-22 14:48:00,0.7938,0.79385,0.7938,0.79385,124400000.0
2008-07-22 14:49:00,0.7938,0.7939,0.7938,0.79385,323900000.0
2008-07-22 14:50:00,0.7939,0.7941,0.7939,0.7941,291100000.0
2008-07-22 14:51:00,0.7941,0.7942,0.794,0.7941,213700000.0
2008-07-22 14:52:00,0.7941,0.79425,0.7941,0.7942,217200000.0
2008-07-22 14:53:00,0.7942,0.7942,0.7941,0.79415,103400000.0
2008-07-22 14:54:00,0.79415,0.79425,0.7941,0.79415,260200000.0
2008-07-22 14:55:00,0.79415,0.7942,0.7941,0.7942,90400000.0
2008-07-22 14:56:00,0.79415,0.7942,0.79405,0.7942,201000000.0
2008-07-22 14:57:00,0.7942,0.79445,0.7942,0.7943,194500000.0
2008-07-22 14:58:00,0.79425,0.79425,0.7941,0.79415,271000000.0
2008-07-22 14:59:00,0.79415,0.7943,0.7941,0.79415,150699999.0
2008-07-22 15:00:00,0.79415,0.79425,0.7941,0.7942,621400000.0
2008-07-22 15:01:00,0.7942,0.79425,0.794,0.794,393400000.0
2008-07-22 15:02:00,0.794,0.7941,0.79385,0.7939,224600000.0
2008-07-22 15:03:00,0.7939,0.794,0.79385,0.79395,261500000.0
2008-07-22 15:04:00,0.79395,0.79395,0.7938,0.7939,108099999.0
2008-07-22 15:05:00,0.7939,0.7939,0.7937,0.7938,169000000.0
2008-07-22 15:06:00,0.79375,0.79405,0.79375,0.794,190800000.0
2008-07-22 15:07:00,0.79395,0.79405,0.79385,0.79405,203500000.0
2008-07-22 15:08:00,0.79405,0.7941,0.79385,0.79395,369800000.0
2008-07-22 15:09:00,0.79395,0.79395,0.79385,0.79385,87600000.0
2008-07-22 15:10:00,0.79385,0.7939,0.79385,0.7939,172400000.0
2008-07-22 15:11:00,0.7939,0.79405,0.79385,0.794,202100000.0
2008-07-22 15:12:00,0.794,0.794,0.7939,0.79395,249400000.0
2008-07-22 15:13:00,0.79395,0.794,0.79395,0.794,68400000.0
2008-07-22 15:14:00,0.79395,0.79405,0.79395,0.794,186200000.0
2008-07-22 15:15:00,0.794,0.7941,0.79395,0.79405,293400000.0
2008-07-22 15:16:00,0.79405,0.79415,0.794,0.7941,223300000.0
2008-07-22 15:17:00,0.7941,0.7941,0.7939,0.7939,270300000.0
2008-07-22 15:18:00,0.7939,0.79405,0.7939,0.79395,153800001.0
2008-07-22 15:19:00,0.79395,0.79395,0.79385,0.79385,129300000.0
2008-07-22 15:20:00,0.79385,0.7939,0.79385,0.7939,123900000.0
2008-07-22 15:21:00,0.79385,0.79405,0.7938,0.79405,186000000.0
2008-07-22 15:22:00,0.79405,0.7941,0.79395,0.794,228200000.0
2008-07-22 15:23:00,0.794,0.7941,0.7939,0.794,292100000.0
2008-07-22 15:24:00,0.794,0.7941,0.794,0.79405,105700000.0
2008-07-22 15:25:00,0.79405,0.79405,0.794,0.794,58900000.0
2008-07-22 15:26:00,0.794,0.794,0.7939,0.794,115900000.0
2008-07-22 15:27:00,0.794,0.794,0.79385,0.79385,358500001.0
2008-07-22 15:28:00,0.79385,0.7939,0.79385,0.79385,89000000.0
2008-07-22 15:29:00,0.79385,0.7939,0.79385,0.79385,88400000.0
2008-07-22 15:30:00,0.7938,0.7939,0.7938,0.79385,141400000.0
2008-07-22 15:31:00,0.79385,0.79385,0.7938,0.7938,99400000.0
2008-07-22 15:32:00,0.7938,0.79385,0.7938,0.79385,180200001.0
2008-07-22 15:33:00,0.79385,0.79395,0.79385,0.79395,140300000.0
2008-07-22 15:34:00,0.794,0.794,0.79395,0.794,21900000.0
2008-07-22 15:35:00,0.794,0.794,0.79385,0.7939,194400000.0
2008-07-22 15:36:00,0.7939,0.7939,0.7938,0.7939,188700000.0
2008-07-22 15:37:00,0.7939,0.7939,0.7938,0.79385,26500000.0
2008-07-22 15:38:00,0.79385,0.79395,0.79385,0.79395,112200000.0
2008-07-22 15:39:00,0.79395,0.794,0.7938,0.7938,160900000.0
2008-07-22 15:40:00,0.7938,0.79385,0.7938,0.79385,30800000.0
2008-07-22 15:41:00,0.79385,0.79405,0.79385,0.794,142500000.0
2008-07-22 15:42:00,0.794,0.794,0.79395,0.79395,23900000.0
2008-07-22 15:43:00,0.79395,0.794,0.79385,0.79385,105700000.0
2008-07-22 15:44:00,0.7939,0.794,0.79385,0.794,156800000.0
2008-07-22 15:45:00,0.794,0.794,0.79385,0.79385,81000000.0
2008-07-22 15:46:00,0.79385,0.7939,0.79385,0.79385,47000000.0
2008-07-22 15:47:00,0.79385,0.79385,0.79375,0.79375,74000000.0
2008-07-22 15:48:00,0.79375,0.7938,0.7937,0.79375,67500000.0
2008-07-22 15:49:00,0.79375,0.79375,0.79375,0.79375,18600000.0
2008-07-22 15:50:00,0.79375,0.79375,0.7937,0.79375,14600000.0
2008-07-22 15:51:00,0.7937,0.7937,0.7936,0.79365,170800002.0
2008-07-22 15:52:00,0.79365,0.7937,0.7936,0.7936,138300000.0
2008-07-22 15:53:00,0.79365,0.7937,0.7935,0.7936,241500000.0
2008-07-22 15:54:00,0.7936,0.79365,0.79345,0.7935,261300000.0
2008-07-22 15:55:00,0.7935,0.79355,0.79335,0.7935,302000000.0
2008-07-22 15:56:00,0.7935,0.7935,0.79325,0.79345,490500001.0
2008-07-22 15:57:00,0.79345,0.79345,0.7934,0.79345,246800000.0
2008-07-22 15:58:00,0.79345,0.7936,0.79345,0.79345,367900000.0
2008-07-22 15:59:00,0.79345,0.7936,0.79345,0.7935,307399998.0
2008-07-22 16:00:00,0.79355,0.7936,0.7935,0.7936,421400002.0
2008-07-22 16:01:00,0.79355,0.79365,0.79355,0.7936,513399997.0
2008-07-22 16:02:00,0.7936,0.7939,0.7936,0.7937,645099998.0
2008-07-22 16:03:00,0.7937,0.7937,0.7934,0.79345,764900003.0
2008-07-22 16:04:00,0.7935,0.7935,0.79335,0.7934,749199999.0
2008-07-22 16:05:00,0.7934,0.7935,0.7933,0.7933,394400000.0
2008-07-22 16:06:00,0.7933,0.79345,0.7933,0.7934,292900003.0
2008-07-22 16:07:00,0.7934,0.79345,0.7932,0.79335,389299997.0
2008-07-22 16:08:00,0.79335,0.79345,0.7933,0.7934,211200000.0
2008-07-22 16:09:00,0.7934,0.79365,0.7934,0.7936,271900000.0
2008-07-22 16:10:00,0.79365,0.7937,0.7935,0.79355,252200001.0
2008-07-22 16:11:00,0.79355,0.79365,0.79335,0.79345,304000002.0
2008-07-22 16:12:00,0.79345,0.7935,0.79335,0.79335,374199998.0
2008-07-22 16:13:00,0.79335,0.7934,0.79325,0.7933,502599999.0
2008-07-22 16:14:00,0.7933,0.79345,0.7933,0.79345,245099999.0
2008-07-22 16:15:00,0.7934,0.7934,0.79335,0.7934,256100000.0
2008-07-22 16:16:00,0.7934,0.7935,0.79335,0.7935,263700000.0
2008-07-22 16:17:00,0.7935,0.7936,0.7935,0.79355,100100001.0
2008-07-22 16:18:00,0.79355,0.79355,0.7932,0.7933,568599996.0
2008-07-22 16:19:00,0.7933,0.7934,0.7933,0.79335,241700000.0
2008-07-22 16:20:00,0.79335,0.7935,0.7933,0.7935,118100000.0
2008-07-22 16:21:00,0.7935,0.7935,0.79335,0.7935,223099998.0
2008-07-22 16:22:00,0.7935,0.7935,0.79345,0.7935,209499999.0
2008-07-22 16:23:00,0.7935,0.7936,0.7935,0.7935,159400000.0
2008-07-22 16:24:00,0.7935,0.7936,0.7935,0.7936,221800000.0
2008-07-22 16:25:00,0.7936,0.7937,0.7935,0.79365,216700000.0
2008-07-22 16:26:00,0.7936,0.7936,0.79345,0.79345,314999999.0
2008-07-22 16:27:00,0.79345,0.79355,0.7934,0.7935,188700000.0
2008-07-22 16:28:00,0.7935,0.7936,0.7935,0.7935,67100000.0
2008-07-22 16:29:00,0.79355,0.7936,0.7935,0.7936,230400000.0
2008-07-22 16:30:00,0.7936,0.79365,0.7936,0.7936,327299999.0
2008-07-22 16:31:00,0.7936,0.7937,0.7936,0.79365,202700000.0
2008-07-22 16:32:00,0.79365,0.7937,0.7936,0.7937,453099997.0
2008-07-22 16:33:00,0.7937,0.7937,0.7936,0.7936,441999998.0
2008-07-22 16:34:00,0.7936,0.79365,0.7935,0.79355,242800001.0
2008-07-22 16:35:00,0.79355,0.7936,0.7934,0.7935,192400001.0
2008-07-22 16:36:00,0.7935,0.7936,0.79345,0.79355,227400000.0
2008-07-22 16:37:00,0.79355,0.7936,0.79345,0.79355,291699999.0
2008-07-22 16:38:00,0.7936,0.7937,0.79345,0.79345,321600000.0
2008-07-22 16:39:00,0.7935,0.7936,0.79325,0.7933,526100000.0
2008-07-22 16:40:00,0.7933,0.7933,0.7932,0.79325,221200000.0
2008-07-22 16:41:00,0.79325,0.7933,0.7932,0.79325,21700000.0
2008-07-22 16:42:00,0.79325,0.79325,0.7932,0.79325,120500000.0
2008-07-22 16:43:00,0.7932,0.79325,0.79315,0.79315,286900000.0
2008-07-22 16:44:00,0.7932,0.7932,0.79285,0.793,261600000.0
2008-07-22 16:45:00,0.793,0.793,0.7928,0.7928,236300000.0
2008-07-22 16:46:00,0.7928,0.79285,0.7927,0.79285,255200000.0
2008-07-22 16:47:00,0.79285,0.7929,0.7927,0.79275,101000000.0
2008-07-22 16:48:00,0.79275,0.7929,0.79275,0.79285,245800000.0
2008-07-22 16:49:00,0.79285,0.79285,0.79285,0.79285,124800000.0
2008-07-22 16:50:00,0.7929,0.7929,0.79285,0.79285,157800000.0
2008-07-22 16:51:00,0.79285,0.7929,0.7928,0.7929,119900000.0
2008-07-22 16:52:00,0.7929,0.79295,0.79285,0.7929,180500000.0
2008-07-22 16:53:00,0.7929,0.7929,0.7929,0.7929,74400000.0
2008-07-22 16:54:00,0.7929,0.79295,0.79285,0.79285,142700000.0
2008-07-22 16:55:00,0.79285,0.79305,0.79285,0.79295,429599999.0
2008-07-22 16:56:00,0.79295,0.793,0.7929,0.793,256700000.0
2008-07-22 16:57:00,0.793,0.7931,0.793,0.793,406400000.0
2008-07-22 16:58:00,0.793,0.7931,0.793,0.79305,441699999.0
2008-07-22 16:59:00,0.79305,0.7931,0.7929,0.7931,369899998.0
2008-07-22 17:00:00,0.79305,0.7931,0.79295,0.79305,141200000.0
2008-07-22 17:01:00,0.79305,0.79305,0.7929,0.793,266300001.0
2008-07-22 17:02:00,0.793,0.79305,0.793,0.793,499599999.0
2008-07-22 17:03:00,0.793,0.7931,0.79295,0.7931,206000000.0
2008-07-22 17:04:00,0.7931,0.7932,0.79295,0.793,201500001.0
2008-07-22 17:05:00,0.79295,0.793,0.7928,0.7929,225600001.0
2008-07-22 17:06:00,0.7929,0.79315,0.79285,0.79295,259500000.0
2008-07-22 17:07:00,0.79295,0.79295,0.79295,0.79295,42600000.0
2008-07-22 17:08:00,0.79295,0.793,0.7929,0.7929,79100000.0
2008-07-22 17:09:00,0.7929,0.7929,0.79285,0.79285,289200000.0
2008-07-22 17:10:00,0.79285,0.79295,0.79285,0.79285,69100000.0
2008-07-22 17:11:00,0.79285,0.79295,0.7928,0.79285,200000000.0
2008-07-22 17:12:00,0.79285,0.79285,0.79285,0.79285,12700000.0
2008-07-22 17:13:00,0.79285,0.79285,0.7927,0.79275,79100000.0
2008-07-22 17:14:00,0.79275,0.79275,0.79255,0.79265,220799999.0
2008-07-22 17:15:00,0.79265,0.79275,0.7926,0.79265,186400000.0
2008-07-22 17:16:00,0.79265,0.7927,0.79265,0.7927,105000000.0
2008-07-22 17:17:00,0.79275,0.79275,0.79265,0.7927,128500000.0
2008-07-22 17:18:00,0.7927,0.7928,0.7927,0.79275,257400000.0
2008-07-22 17:19:00,0.7928,0.79295,0.79275,0.7929,299900001.0
2008-07-22 17:20:00,0.79295,0.79295,0.7928,0.79285,161700000.0
2008-07-22 17:21:00,0.79285,0.79285,0.7926,0.7926,239900000.0
2008-07-22 17:22:00,0.7926,0.7927,0.7926,0.79265,121300000.0
2008-07-22 17:23:00,0.7926,0.79265,0.79255,0.79255,117000000.0
2008-07-22 17:24:00,0.79255,0.7926,0.79245,0.79255,105900001.0
2008-07-22 17:25:00,0.79255,0.79255,0.7923,0.7923,229600000.0
2008-07-22 17:26:00,0.7923,0.7924,0.7923,0.79235,156700000.0
2008-07-22 17:27:00,0.79235,0.79245,0.79235,0.7924,118600000.0
2008-07-22 17:28:00,0.7924,0.79255,0.7924,0.79255,100200000.0
2008-07-22 17:29:00,0.79255,0.79295,0.79255,0.79285,112800000.0
2008-07-22 17:30:00,0.7929,0.79295,0.79275,0.79275,111600000.0
2008-07-22 17:31:00,0.79275,0.79275,0.79265,0.7927,141800000.0
2008-07-22 17:32:00,0.7927,0.7928,0.7927,0.79275,73600000.0
2008-07-22 17:33:00,0.79275,0.7928,0.7925,0.7925,158400000.0
2008-07-22 17:34:00,0.7925,0.79265,0.7925,0.79255,244599999.0
2008-07-22 17:35:00,0.79255,0.7926,0.79235,0.79245,233800000.0
2008-07-22 17:36:00,0.79245,0.79255,0.79235,0.7925,214767500.0
2008-07-22 17:37:00,0.7925,0.7926,0.79245,0.7925,206500000.0
2008-07-22 17:38:00,0.7925,0.7925,0.79235,0.79235,297700000.0
2008-07-22 17:39:00,0.79235,0.7924,0.7923,0.7923,146400000.0
2008-07-22 17:40:00,0.7923,0.7926,0.79225,0.7926,100000000.0
2008-07-22 17:41:00,0.79265,0.7927,0.7925,0.7925,77700000.0
2008-07-22 17:42:00,0.7925,0.7925,0.79235,0.7924,93900000.0
2008-07-22 17:43:00,0.79245,0.79255,0.79245,0.7925,97100000.0
2008-07-22 17:44:00,0.79255,0.7927,0.79245,0.79245,122300000.0
2008-07-22 17:45:00,0.79245,0.79275,0.79245,0.79275,332300000.0
2008-07-22 17:46:00,0.79265,0.7929,0.79265,0.7929,199999998.0
2008-07-22 17:47:00,0.7929,0.7929,0.7928,0.7928,291899998.0
2008-07-22 17:48:00,0.7928,0.7928,0.7928,0.7928,637600001.0
2008-07-22 17:49:00,0.7928,0.7928,0.79255,0.7926,234900000.0
2008-07-22 17:50:00,0.7926,0.7926,0.7926,0.7926,152100000.0
2008-07-22 17:51:00,0.7926,0.79265,0.79255,0.7926,299300000.0
2008-07-22 17:52:00,0.7926,0.79265,0.79255,0.79255,450300000.0
2008-07-22 17:53:00,0.7926,0.7928,0.7926,0.79275,470099998.0
2008-07-22 17:54:00,0.7928,0.7928,0.7925,0.79265,272400000.0
2008-07-22 17:55:00,0.79265,0.79285,0.79265,0.79285,319200000.0
2008-07-22 17:56:00,0.7928,0.7929,0.7928,0.79285,198300000.0
2008-07-22 17:57:00,0.79285,0.793,0.7928,0.7928,263400000.0
2008-07-22 17:58:00,0.7928,0.79285,0.79275,0.79285,177300000.0
2008-07-22 17:59:00,0.79285,0.79285,0.7928,0.7928,57900000.0
2008-07-22 18:00:00,0.7928,0.79285,0.79275,0.7928,211500000.0
2008-07-22 18:01:00,0.7928,0.7928,0.79275,0.7928,77400000.0
2008-07-22 18:02:00,0.7928,0.7928,0.79275,0.7928,157599998.0
2008-07-22 18:03:00,0.79285,0.79285,0.79275,0.7928,109800000.0
2008-07-22 18:04:00,0.7928,0.79295,0.7928,0.7929,142800000.0
2008-07-22 18:05:00,0.79285,0.79295,0.79285,0.79295,153999999.0
2008-07-22 18:06:00,0.79295,0.793,0.79295,0.79295,78700000.0
2008-07-22 18:07:00,0.79295,0.79295,0.79275,0.79275,127300000.0
2008-07-22 18:08:00,0.7928,0.7928,0.79255,0.7926,164900000.0
2008-07-22 18:09:00,0.7926,0.7927,0.7926,0.7927,87400000.0
2008-07-22 18:10:00,0.79265,0.79265,0.7925,0.7926,203900000.0
2008-07-22 18:11:00,0.79265,0.7927,0.7926,0.7926,155500000.0
2008-07-22 18:12:00,0.7926,0.79265,0.7926,0.7926,166100002.0
2008-07-22 18:13:00,0.7926,0.7927,0.7926,0.79265,201800001.0
2008-07-22 18:14:00,0.79265,0.7927,0.79265,0.7927,122800000.0
2008-07-22 18:15:00,0.7927,0.79275,0.7927,0.7927,45800000.0
2008-07-22 18:16:00,0.7927,0.7928,0.79265,0.7928,97000000.0
2008-07-22 18:17:00,0.7928,0.7929,0.7928,0.7928,87800000.0
2008-07-22 18:18:00,0.7929,0.7929,0.79265,0.7927,177800000.0
2008-07-22 18:19:00,0.7927,0.79285,0.7927,0.79275,103600000.0
2008-07-22 18:20:00,0.79275,0.79275,0.7926,0.7927,131900000.0
2008-07-22 18:21:00,0.7926,0.7927,0.7926,0.79265,77800000.0
2008-07-22 18:22:00,0.79265,0.79265,0.79255,0.79255,147200000.0
2008-07-22 18:23:00,0.79255,0.79265,0.79245,0.7925,132300000.0
2008-07-22 18:24:00,0.7925,0.7925,0.79225,0.79235,193500000.0
2008-07-22 18:25:00,0.7923,0.79245,0.79225,0.79235,283900000.0
2008-07-22 18:26:00,0.7924,0.79245,0.79235,0.7924,176700000.0
2008-07-22 18:27:00,0.7924,0.79245,0.7923,0.79245,185700000.0
2008-07-22 18:28:00,0.79245,0.79255,0.7923,0.7923,170300000.0
2008-07-22 18:29:00,0.7923,0.7923,0.79205,0.79205,238700000.0
2008-07-22 18:30:00,0.79205,0.79205,0.79175,0.7918,216400000.0
2008-07-22 18:31:00,0.7918,0.7918,0.79155,0.79175,179100000.0
2008-07-22 18:32:00,0.79175,0.79205,0.79175,0.792,158100000.0
2008-07-22 18:33:00,0.79205,0.79235,0.79205,0.79235,248900000.0
2008-07-22 18:34:00,0.79235,0.79255,0.79235,0.79255,189200000.0
2008-07-22 18:35:00,0.7925,0.7926,0.79245,0.7925,201400000.0
2008-07-22 18:36:00,0.79245,0.7925,0.7923,0.79245,95500000.0
2008-07-22 18:37:00,0.7924,0.79245,0.79225,0.79225,153800000.0
2008-07-22 18:38:00,0.79225,0.7924,0.7922,0.7924,92800000.0
2008-07-22 18:39:00,0.7924,0.7924,0.79235,0.79235,186100000.0
2008-07-22 18:40:00,0.79235,0.7924,0.79235,0.79235,62600000.0
2008-07-22 18:41:00,0.7924,0.7924,0.7923,0.7923,84400000.0
2008-07-22 18:42:00,0.79235,0.79235,0.79215,0.79215,165900000.0
2008-07-22 18:43:00,0.7922,0.7922,0.7921,0.7921,94400000.0
2008-07-22 18:44:00,0.7921,0.7922,0.7921,0.7922,49100000.0
2008-07-22 18:45:00,0.7922,0.79225,0.79215,0.7922,116600000.0
2008-07-22 18:46:00,0.7922,0.7923,0.79215,0.79225,68700000.0
2008-07-22 18:47:00,0.79225,0.7923,0.79225,0.79225,115700000.0
2008-07-22 18:48:00,0.79225,0.7925,0.79215,0.79245,127700000.0
2008-07-22 18:49:00,0.79245,0.79255,0.7923,0.7923,134400000.0
2008-07-22 18:50:00,0.79235,0.79235,0.79225,0.79225,89800000.0
2008-07-22 18:51:00,0.79225,0.79225,0.79215,0.79215,60300000.0
2008-07-22 18:52:00,0.79215,0.7924,0.79215,0.7924,100500000.0
2008-07-22 18:53:00,0.7924,0.7924,0.79235,0.7924,17200000.0
2008-07-22 18:54:00,0.79235,0.79235,0.79225,0.79225,26300000.0
2008-07-22 18:55:00,0.79225,0.79225,0.79215,0.7922,65200000.0
2008-07-22 18:56:00,0.7922,0.7924,0.7922,0.79235,59300000.0
2008-07-22 18:57:00,0.79235,0.7924,0.79235,0.7924,41400000.0
2008-07-22 18:58:00,0.7924,0.7925,0.7924,0.7925,53900000.0
2008-07-22 18:59:00,0.7925,0.79255,0.79245,0.79245,76000000.0
2008-07-22 19:00:00,0.7925,0.79255,0.79245,0.79255,139200000.0
2008-07-22 19:01:00,0.79255,0.79255,0.79235,0.79245,94700000.0
2008-07-22 19:02:00,0.7924,0.7925,0.7924,0.79245,73100000.0
2008-07-22 19:03:00,0.79245,0.79245,0.79225,0.79235,145200000.0
2008-07-22 19:04:00,0.79235,0.7925,0.7923,0.7925,82200000.0
2008-07-22 19:05:00,0.7925,0.7925,0.79245,0.79245,78800000.0
2008-07-22 19:06:00,0.7925,0.79255,0.7925,0.7925,68900000.0
2008-07-22 19:07:00,0.79245,0.79255,0.79245,0.79245,87000000.0
2008-07-22 19:08:00,0.79245,0.7925,0.7924,0.7924,93600000.0
2008-07-22 19:09:00,0.7924,0.7925,0.7923,0.7923,93000000.0
2008-07-22 19:10:00,0.7923,0.7923,0.79215,0.79215,116900000.0
2008-07-22 19:11:00,0.79215,0.7922,0.79215,0.79215,115800000.0
2008-07-22 19:12:00,0.7922,0.7922,0.792,0.7921,450700000.0
2008-07-22 19:13:00,0.7921,0.79215,0.7921,0.79215,101199999.0
2008-07-22 19:14:00,0.79215,0.79225,0.79215,0.7922,158200000.0
2008-07-22 19:15:00,0.7922,0.7922,0.79215,0.7922,160200000.0
2008-07-22 19:16:00,0.7922,0.7923,0.7922,0.79225,74300000.0
2008-07-22 19:17:00,0.7923,0.79235,0.79225,0.7923,61300000.0
2008-07-22 19:18:00,0.7923,0.79245,0.7923,0.7924,78800000.0
2008-07-22 19:19:00,0.79245,0.7925,0.7924,0.7925,27300000.0
2008-07-22 19:20:00,0.7925,0.7925,0.79245,0.79245,118300000.0
2008-07-22 19:21:00,0.7925,0.7925,0.79245,0.7925,17600000.0
2008-07-22 19:22:00,0.79245,0.7925,0.7924,0.7924,48900000.0
2008-07-22 19:23:00,0.79245,0.79245,0.79235,0.79235,112600000.0
2008-07-22 19:24:00,0.79235,0.79235,0.7923,0.79235,31800000.0
2008-07-22 19:25:00,0.7923,0.79235,0.79225,0.79225,95100000.0
2008-07-22 19:26:00,0.79225,0.7923,0.79225,0.7923,116200000.0
2008-07-22 19:27:00,0.7923,0.7923,0.7922,0.7922,61100000.0
2008-07-22 19:28:00,0.7922,0.7923,0.7922,0.79225,95900000.0
2008-07-22 19:29:00,0.7923,0.7923,0.79225,0.79225,99900000.0
2008-07-22 19:30:00,0.79225,0.7923,0.7922,0.79225,115800000.0
2008-07-22 19:31:00,0.79225,0.7924,0.79225,0.7924,42700000.0
2008-07-22 19:32:00,0.7924,0.7925,0.7924,0.7925,65000000.0
2008-07-22 19:33:00,0.7925,0.79255,0.79245,0.79255,51400000.0
2008-07-22 19:34:00,0.79255,0.7926,0.79255,0.7926,22100000.0
2008-07-22 19:35:00,0.7926,0.7926,0.79245,0.79245,84900000.0
2008-07-22 19:36:00,0.79245,0.79245,0.7924,0.7924,11900000.0
2008-07-22 19:37:00,0.7924,0.7924,0.7923,0.7923,52200000.0
2008-07-22 19:38:00,0.7923,0.79235,0.79225,0.7923,97000000.0
2008-07-22 19:39:00,0.79235,0.79235,0.7923,0.7923,16500000.0
2008-07-22 19:40:00,0.79235,0.79235,0.7923,0.7923,48200000.0
2008-07-22 19:41:00,0.7923,0.79235,0.7923,0.79235,64900000.0
2008-07-22 19:42:00,0.79235,0.7924,0.7923,0.79235,42800000.0
2008-07-22 19:43:00,0.79235,0.79245,0.79235,0.79235,70300000.0
2008-07-22 19:44:00,0.7923,0.79235,0.7923,0.7923,123900000.0
2008-07-22 19:45:00,0.7923,0.7923,0.79225,0.7923,51000000.0
2008-07-22 19:46:00,0.79225,0.79225,0.79225,0.79225,1000000.0
2008-07-22 19:47:00,0.79225,0.7923,0.79215,0.79215,126500000.0
2008-07-22 19:48:00,0.7921,0.7922,0.7921,0.79215,99500000.0
2008-07-22 19:49:00,0.7922,0.7922,0.79215,0.7922,200100000.0
2008-07-22 19:50:00,0.79225,0.79225,0.7922,0.79225,75000000.0
2008-07-22 19:51:00,0.7922,0.79225,0.7922,0.7922,19500000.0
2008-07-22 19:52:00,0.7922,0.79225,0.79215,0.79215,63400000.0
2008-07-22 19:53:00,0.79215,0.79215,0.79205,0.79205,45500000.0
2008-07-22 19:54:00,0.79205,0.7921,0.79205,0.79205,67700000.0
2008-07-22 19:55:00,0.7921,0.79215,0.7921,0.79215,122400000.0
2008-07-22 19:56:00,0.79215,0.79215,0.7921,0.79215,36900000.0
2008-07-22 19:57:00,0.7921,0.7922,0.7921,0.7922,94300000.0
2008-07-22 19:58:00,0.7922,0.79225,0.7922,0.79225,63900000.0
2008-07-22 19:59:00,0.79225,0.7923,0.7922,0.79225,50300000.0
2008-07-22 20:00:00,0.79225,0.7923,0.79225,0.79225,82200000.0
2008-07-22 20:01:00,0.79225,0.7923,0.7922,0.79225,86300000.0
2008-07-22 20:02:00,0.7923,0.7925,0.79225,0.79245,114400000.0
2008-07-22 20:03:00,0.79245,0.79245,0.7923,0.7923,86800000.0
2008-07-22 20:04:00,0.7923,0.7924,0.7923,0.7924,63000000.0
2008-07-22 20:05:00,0.7924,0.79245,0.79235,0.7924,101100000.0
2008-07-22 20:06:00,0.7924,0.7924,0.79235,0.79235,15200000.0
2008-07-22 20:07:00,0.79235,0.79235,0.7923,0.79235,66500000.0
2008-07-22 20:08:00,0.7923,0.79235,0.7923,0.7923,17000000.0
2008-07-22 20:09:00,0.79235,0.7924,0.79235,0.7924,30200000.0
2008-07-22 20:10:00,0.79235,0.7924,0.7923,0.79235,239100000.0
2008-07-22 20:11:00,0.79235,0.79245,0.79235,0.7924,68000000.0
2008-07-22 20:12:00,0.79245,0.79245,0.7923,0.7923,198600000.0
2008-07-22 20:13:00,0.79235,0.7925,0.79225,0.79245,218700000.0
2008-07-22 20:14:00,0.7925,0.79275,0.7924,0.7927,186800000.0
2008-07-22 20:15:00,0.7927,0.7927,0.79255,0.7927,252900000.0
2008-07-22 20:16:00,0.79265,0.7927,0.79245,0.7925,349100001.0
2008-07-22 20:17:00,0.7925,0.79255,0.79245,0.7925,380600000.0
2008-07-22 20:18:00,0.7925,0.79275,0.79245,0.79275,155000000.0
2008-07-22 20:19:00,0.79275,0.79275,0.7927,0.79275,38200000.0
2008-07-22 20:20:00,0.7928,0.7928,0.79265,0.79265,70900000.0
2008-07-22 20:21:00,0.79265,0.79265,0.7926,0.7926,49700000.0
2008-07-22 20:22:00,0.79255,0.7927,0.7925,0.7927,214000000.0
2008-07-22 20:23:00,0.7927,0.79275,0.79265,0.79265,70900000.0
2008-07-22 20:24:00,0.79265,0.7927,0.7924,0.7924,209500000.0
2008-07-22 20:25:00,0.7924,0.79245,0.79235,0.79245,306500000.0
2008-07-22 20:26:00,0.7924,0.7924,0.7923,0.7924,105100000.0
2008-07-22 20:27:00,0.79235,0.79255,0.79235,0.79255,81500000.0
2008-07-22 20:28:00,0.7925,0.79255,0.7923,0.79235,61800000.0
2008-07-22 20:29:00,0.7924,0.7924,0.79225,0.7923,298600000.0
2008-07-22 20:30:00,0.7923,0.7923,0.7922,0.79225,99800000.0
2008-07-22 20:31:00,0.79225,0.79225,0.79225,0.79225,4000000.0
2008-07-22 20:32:00,0.7923,0.7924,0.7923,0.79235,70900000.0
2008-07-22 20:33:00,0.79235,0.79235,0.7923,0.7923,4800000.0
2008-07-22 20:34:00,0.79235,0.79245,0.79235,0.7924,40700000.0
2008-07-22 20:35:00,0.79245,0.79255,0.79235,0.79255,123100000.0
2008-07-22 20:36:00,0.7925,0.79255,0.7925,0.7925,52400000.0
2008-07-22 20:37:00,0.79255,0.79255,0.7925,0.7925,44300000.0
2008-07-22 20:38:00,0.7925,0.7925,0.79245,0.7925,225500000.0
2008-07-22 20:39:00,0.7925,0.7925,0.7923,0.79235,152200000.0
2008-07-22 20:40:00,0.79235,0.7924,0.7923,0.7924,75700000.0
2008-07-22 20:41:00,0.7924,0.79255,0.7924,0.7924,98900000.0
2008-07-22 20:42:00,0.7924,0.7925,0.7924,0.79245,115000000.0
2008-07-22 20:43:00,0.79245,0.7925,0.79235,0.79235,96600000.0
2008-07-22 20:44:00,0.79235,0.7924,0.7923,0.7923,77300000.0
2008-07-22 20:45:00,0.7923,0.7923,0.79225,0.7923,86500000.0
2008-07-22 20:46:00,0.7923,0.79235,0.79225,0.7923,78500000.0
2008-07-22 20:47:00,0.79235,0.7924,0.7923,0.7924,26100000.0
2008-07-22 20:48:00,0.7924,0.79245,0.79235,0.7924,69800000.0
2008-07-22 20:49:00,0.7924,0.79245,0.79235,0.7924,66600000.0
2008-07-22 20:50:00,0.7924,0.7924,0.79235,0.7924,59200000.0
2008-07-22 20:51:00,0.7924,0.7925,0.79235,0.79245,85100000.0
2008-07-22 20:52:00,0.79245,0.7925,0.79245,0.7925,7000000.0
2008-07-22 20:53:00,0.7925,0.7925,0.79245,0.79245,33500000.0
2008-07-22 20:54:00,0.79245,0.79245,0.7923,0.79235,67200000.0
2008-07-22 20:55:00,0.79235,0.7925,0.7923,0.7925,62300000.0
2008-07-22 20:56:00,0.7925,0.79255,0.79245,0.7925,25200000.0
2008-07-22 20:57:00,0.7925,0.7925,0.7924,0.7924,25100000.0
2008-07-22 20:58:00,0.79245,0.79245,0.7924,0.79245,34700000.0
2008-07-22 20:59:00,0.7924,0.79245,0.7924,0.7924,66800000.0
2008-07-22 21:00:00,0.7924,0.79245,0.7924,0.7924,105300000.0
2008-07-22 21:01:00,0.7924,0.7924,0.79235,0.79235,112800000.0
2008-07-22 21:02:00,0.79235,0.7924,0.7923,0.7923,70400000.0
2008-07-22 21:03:00,0.7923,0.79235,0.7923,0.79235,21400000.0
2008-07-22 21:04:00,0.79235,0.79235,0.7923,0.79235,21500000.0
2008-07-22 21:05:00,0.7923,0.79235,0.7923,0.79235,4000000.0
2008-07-22 21:06:00,0.7923,0.79235,0.7923,0.79235,14400000.0
2008-07-22 21:07:00,0.7923,0.79235,0.7923,0.7923,18600000.0
2008-07-22 21:08:00,0.7923,0.7923,0.7923,0.7923,5700000.0
2008-07-22 21:09:00,0.7923,0.79235,0.7923,0.79235,17600000.0
2008-07-22 21:10:00,0.79232,0.79234,0.79218,0.79231,177300000.0
2008-07-22 21:11:00,0.79235,0.7924,0.7923,0.7924,26800000.0
2008-07-22 21:12:00,0.79235,0.7924,0.79235,0.79235,9800000.0
2008-07-22 21:13:00,0.79235,0.79235,0.79235,0.79235,5400000.0
2008-07-22 21:14:00,0.79235,0.79235,0.79235,0.79235,6400000.0
2008-07-22 21:15:00,0.79235,0.79235,0.7923,0.79235,25200000.0
2008-07-22 21:16:00,0.79235,0.7924,0.79235,0.79235,46800000.0
2008-07-22 21:17:00,0.79235,0.79245,0.79235,0.7924,38200000.0
2008-07-22 21:18:00,0.79245,0.7925,0.7924,0.79245,37800000.0
2008-07-22 21:19:00,0.79245,0.79255,0.79245,0.79255,44500000.0
2008-07-22 21:20:00,0.79255,0.7926,0.7925,0.79255,62500000.0
2008-07-22 21:21:00,0.79255,0.7927,0.7925,0.79265,109600000.0
2008-07-22 21:22:00,0.7927,0.7927,0.7926,0.7926,40700000.0
2008-07-22 21:23:00,0.7926,0.79265,0.79255,0.79255,68900000.0
2008-07-22 21:24:00,0.79255,0.79255,0.7925,0.7925,29600000.0
2008-07-22 21:25:00,0.7925,0.79255,0.7925,0.79255,13400000.0
2008-07-22 21:26:00,0.79255,0.7926,0.79255,0.7926,6400000.0
2008-07-22 21:27:00,0.79255,0.79255,0.7925,0.7925,17600000.0
2008-07-22 21:28:00,0.79255,0.7926,0.7925,0.7926,37000000.0
2008-07-22 21:29:00,0.79255,0.79255,0.79255,0.79255,4800000.0
2008-07-22 21:30:00,0.79255,0.79255,0.7924,0.7925,40300000.0
2008-07-22 21:31:00,0.79245,0.79245,0.79235,0.7924,37300000.0
2008-07-22 21:32:00,0.79235,0.79245,0.7923,0.79245,104200000.0
2008-07-22 21:33:00,0.79245,0.7925,0.7924,0.7925,75100000.0
2008-07-22 21:34:00,0.79255,0.79255,0.7925,0.7925,43500000.0
2008-07-22 21:35:00,0.7925,0.79265,0.7925,0.79265,46400000.0
2008-07-22 21:36:00,0.79265,0.79265,0.79245,0.79245,51400000.0
2008-07-22 21:37:00,0.7924,0.79245,0.7924,0.7924,38900000.0
2008-07-22 21:38:00,0.7925,0.7925,0.79235,0.79235,20600000.0
2008-07-22 21:39:00,0.79235,0.79235,0.7923,0.7923,59200000.0
2008-07-22 21:40:00,0.7923,0.7923,0.79225,0.79225,112800000.0
2008-07-22 21:41:00,0.79225,0.7923,0.79225,0.7923,29900000.0
2008-07-22 21:42:00,0.7923,0.7923,0.7922,0.79225,89000000.0
2008-07-22 21:43:00,0.79225,0.7924,0.7922,0.79225,94800000.0
2008-07-22 21:44:00,0.79225,0.79225,0.79205,0.79215,139800000.0
2008-07-22 21:45:00,0.79215,0.79225,0.79215,0.79225,77500000.0
2008-07-22 21:46:00,0.79225,0.79235,0.79225,0.79235,49500000.0
2008-07-22 21:47:00,0.79235,0.7924,0.79235,0.79235,36000000.0
2008-07-22 21:48:00,0.79235,0.79245,0.79235,0.79245,39200000.0
2008-07-22 21:49:00,0.79245,0.79255,0.7924,0.7925,71100000.0
2008-07-22 21:50:00,0.7925,0.79255,0.79225,0.7925,96300000.0
2008-07-22 21:51:00,0.7925,0.7925,0.7922,0.7923,103900000.0
2008-07-22 21:52:00,0.7923,0.79235,0.7922,0.79225,51500000.0
2008-07-22 21:53:00,0.79225,0.7923,0.79225,0.7923,32200000.0
2008-07-22 21:54:00,0.7923,0.7924,0.7923,0.7923,55600000.0
2008-07-22 21:55:00,0.7923,0.79235,0.79225,0.79225,66500000.0
2008-07-22 21:56:00,0.79225,0.79235,0.79225,0.7923,76200000.0
2008-07-22 21:57:00,0.7923,0.7925,0.79225,0.7925,90100000.0
2008-07-22 21:58:00,0.7925,0.79255,0.79245,0.79255,47800000.0
2008-07-22 21:59:00,0.79255,0.7926,0.79235,0.79245,128600000.0
2008-07-22 22:00:00,0.79245,0.79255,0.79245,0.7925,75700000.0
2008-07-22 22:01:00,0.7925,0.7926,0.79245,0.7925,68400000.0
2008-07-22 22:02:00,0.7925,0.79255,0.7925,0.79255,52000000.0
2008-07-22 22:03:00,0.79255,0.79255,0.7924,0.79245,92000000.0
2008-07-22 22:04:00,0.79245,0.79255,0.79245,0.7925,39600000.0
2008-07-22 22:05:00,0.79255,0.79265,0.7925,0.7925,43200000.0
2008-07-22 22:06:00,0.79255,0.7926,0.7925,0.79255,48300000.0
2008-07-22 22:07:00,0.79255,0.79265,0.7925,0.7925,38200000.0
2008-07-22 22:08:00,0.79255,0.79255,0.7925,0.7925,15600000.0
2008-07-22 22:09:00,0.7925,0.7925,0.79245,0.79245,12800000.0
2008-07-22 22:10:00,0.79245,0.79245,0.79235,0.79235,21700000.0
2008-07-22 22:11:00,0.79235,0.7925,0.79235,0.7924,72000000.0
2008-07-22 22:12:00,0.7924,0.7926,0.7924,0.7925,63200000.0
2008-07-22 22:13:00,0.7925,0.79255,0.7925,0.7925,11200000.0
2008-07-22 22:14:00,0.7925,0.79255,0.7925,0.79255,36400000.0
2008-07-22 22:15:00,0.79255,0.79255,0.7925,0.7925,8100000.0
2008-07-22 22:16:00,0.7925,0.7925,0.7925,0.7925,20800000.0
2008-07-22 22:17:00,0.7925,0.79255,0.7925,0.79255,14400000.0
2008-07-22 22:18:00,0.79255,0.79255,0.7925,0.7925,8000000.0
2008-07-22 22:19:00,0.7925,0.7925,0.7924,0.79245,53900000.0
2008-07-22 22:20:00,0.79245,0.7925,0.7924,0.79245,49800000.0
2008-07-22 22:21:00,0.79245,0.7925,0.7924,0.79245,51400000.0
2008-07-22 22:22:00,0.79245,0.79255,0.79245,0.79255,46800000.0
2008-07-22 22:23:00,0.79255,0.79255,0.7924,0.7924,29700000.0
2008-07-22 22:24:00,0.79245,0.79245,0.79245,0.79245,12800000.0
2008-07-22 22:25:00,0.7925,0.7925,0.79245,0.79245,8000000.0
2008-07-22 22:26:00,0.79245,0.79255,0.79245,0.79245,42600000.0
2008-07-22 22:27:00,0.79245,0.7925,0.79245,0.7925,18400000.0
2008-07-22 22:28:00,0.7925,0.79255,0.7925,0.7925,16000000.0
2008-07-22 22:29:00,0.7925,0.7925,0.7924,0.79245,48000000.0
2008-07-22 22:30:00,0.7924,0.7925,0.7924,0.7925,37400000.0
2008-07-22 22:31:00,0.7925,0.79255,0.7925,0.7925,17600000.0
2008-07-22 22:32:00,0.7925,0.79265,0.7925,0.79255,78600000.0
2008-07-22 22:33:00,0.79255,0.79255,0.79245,0.7925,46000000.0
2008-07-22 22:34:00,0.79245,0.7926,0.7924,0.7924,81400000.0
2008-07-22 22:35:00,0.7924,0.7924,0.79235,0.79235,4800000.0
2008-07-22 22:36:00,0.79235,0.7924,0.7923,0.79235,38000000.0
2008-07-22 22:37:00,0.7924,0.7924,0.79235,0.7924,12800000.0
2008-07-22 22:38:00,0.7924,0.7924,0.79235,0.79235,8000000.0
2008-07-22 22:39:00,0.79235,0.7924,0.79235,0.7924,19200000.0
2008-07-22 22:40:00,0.7924,0.79255,0.7924,0.79255,19200000.0
2008-07-22 22:41:00,0.79255,0.79255,0.79245,0.79245,11200000.0
2008-07-22 22:42:00,0.79245,0.79245,0.7924,0.7924,27200000.0
2008-07-22 22:43:00,0.7924,0.7924,0.79235,0.7924,12800000.0
2008-07-22 22:44:00,0.79235,0.7924,0.79235,0.79235,17600000.0
2008-07-22 22:45:00,0.79235,0.79235,0.7923,0.7923,19200000.0
2008-07-22 22:46:00,0.79235,0.79235,0.7923,0.79235,14400000.0
2008-07-22 22:47:00,0.79235,0.79235,0.7923,0.7923,11200000.0
2008-07-22 22:48:00,0.7923,0.7923,0.79225,0.79225,23000000.0
2008-07-22 22:49:00,0.79225,0.7923,0.79225,0.7923,32600000.0
2008-07-22 22:50:00,0.7923,0.7925,0.79225,0.7925,64300000.0
2008-07-22 22:51:00,0.7925,0.7925,0.79235,0.79235,107400000.0
2008-07-22 22:52:00,0.7924,0.79245,0.79235,0.79245,26600000.0
2008-07-22 22:53:00,0.7924,0.79255,0.7924,0.7924,31300000.0
2008-07-22 22:54:00,0.7924,0.7925,0.79235,0.79245,99300000.0
2008-07-22 22:55:00,0.7924,0.7924,0.7923,0.7923,101600000.0
2008-07-22 22:56:00,0.79235,0.7924,0.7923,0.79235,65000000.0
2008-07-22 22:57:00,0.79235,0.7924,0.79235,0.79235,53400000.0
2008-07-22 22:58:00,0.79235,0.7925,0.79235,0.7925,32200000.0
2008-07-22 22:59:00,0.7925,0.79255,0.79245,0.79245,50500000.0
2008-07-22 23:00:00,0.7923,0.7923,0.7922,0.7922,29000000.0
2008-07-22 23:01:00,0.7922,0.79235,0.79215,0.7923,59200000.0
2008-07-22 23:02:00,0.7923,0.7923,0.7923,0.7923,21600000.0
2008-07-22 23:03:00,0.7923,0.7923,0.7923,0.7923,12400000.0
2008-07-22 23:04:00,0.7923,0.7923,0.7923,0.7923,34000000.0
2008-07-22 23:05:00,0.7923,0.7923,0.7923,0.7923,32400000.0
2008-07-22 23:06:00,0.7923,0.7923,0.7923,0.7923,55600000.0
2008-07-22 23:07:00,0.7923,0.7923,0.7923,0.7923,46400000.0
2008-07-22 23:08:00,0.7923,0.7923,0.7923,0.7923,12400000.0
2008-07-22 23:09:00,0.79233,0.79236,0.79217,0.79221,36800000.0
2008-07-22 23:10:00,0.7923,0.79245,0.7923,0.7924,42900000.0
2008-07-22 23:11:00,0.79245,0.79245,0.79245,0.79245,3200000.0
2008-07-22 23:12:00,0.79239,0.79259,0.79239,0.79242,10000000.0
2008-07-22 23:13:00,0.7925,0.7925,0.7925,0.7925,1600000.0
2008-07-22 23:14:00,0.79255,0.79265,0.7925,0.79265,11200000.0
2008-07-22 23:15:00,0.79265,0.79265,0.7925,0.7926,12300000.0
2008-07-22 23:16:00,0.7926,0.7927,0.7926,0.7927,5000000.0
2008-07-22 23:17:00,0.79265,0.79265,0.79265,0.79265,1600000.0
2008-07-22 23:18:00,0.7927,0.7927,0.79261,0.79263,70800000.0
2008-07-22 23:19:00,0.7927,0.7928,0.7927,0.7927,8200000.0
2008-07-22 23:20:00,0.79265,0.79265,0.79265,0.79265,1600000.0
2008-07-22 23:21:00,0.7928,0.7928,0.7927,0.7927,9600000.0
2008-07-22 23:22:00,0.7928,0.79295,0.7928,0.79285,19600000.0
2008-07-22 23:23:00,0.79285,0.79285,0.7927,0.7927,7600000.0
2008-07-22 23:24:00,0.79275,0.79285,0.7927,0.79285,14600000.0
2008-07-22 23:25:00,0.79285,0.79285,0.7928,0.7928,4000000.0
2008-07-22 23:26:00,0.7928,0.7928,0.79275,0.79275,2600000.0
2008-07-22 23:27:00,0.7928,0.7928,0.7927,0.7927,25700000.0
2008-07-22 23:28:00,0.79275,0.79275,0.7927,0.7927,12900000.0
2008-07-22 23:29:00,0.7927,0.79275,0.7927,0.79275,14400000.0
2008-07-22 23:30:00,0.7927,0.79275,0.7927,0.7927,5700000.0
2008-07-22 23:31:00,0.79265,0.79275,0.79265,0.79275,3600000.0
2008-07-22 23:32:00,0.7927,0.7927,0.7927,0.7927,1600000.0
2008-07-22 23:33:00,0.7927,0.7928,0.7927,0.7928,20100000.0
2008-07-22 23:34:00,0.7928,0.79285,0.7928,0.7928,8700000.0
2008-07-22 23:35:00,0.7928,0.7928,0.79275,0.79275,6200000.0
2008-07-22 23:36:00,0.79275,0.79285,0.79275,0.79285,22500000.0
2008-07-22 23:37:00,0.7929,0.7929,0.79285,0.7929,20000000.0
2008-07-22 23:38:00,0.7929,0.7929,0.7928,0.7929,30000000.0
2008-07-22 23:39:00,0.79295,0.7931,0.7929,0.79295,51800000.0
2008-07-22 23:40:00,0.79305,0.7931,0.79305,0.79305,37600000.0
2008-07-22 23:41:00,0.7931,0.7931,0.793,0.793,13700000.0
2008-07-22 23:42:00,0.79305,0.79305,0.793,0.793,5000000.0
2008-07-22 23:43:00,0.79295,0.79295,0.7928,0.7928,8300000.0
2008-07-22 23:44:00,0.7928,0.7928,0.7928,0.7928,18000000.0
2008-07-22 23:45:00,0.7928,0.7928,0.7928,0.7928,29300000.0
2008-07-22 23:46:00,0.7928,0.79285,0.7928,0.7928,53300000.0
2008-07-22 23:47:00,0.7928,0.79285,0.7928,0.79285,15200000.0
2008-07-22 23:48:00,0.7928,0.79285,0.7928,0.79285,37100000.0
2008-07-22 23:49:00,0.79285,0.79285,0.7928,0.79285,18500000.0
2008-07-22 23:50:00,0.79285,0.7929,0.79285,0.7929,15600000.0
2008-07-22 23:51:00,0.79285,0.7929,0.79285,0.79285,54200000.0
2008-07-22 23:52:00,0.7929,0.7929,0.79285,0.79285,21200000.0
2008-07-22 23:53:00,0.79285,0.7929,0.79285,0.7929,22000000.0
2008-07-22 23:54:00,0.79285,0.7929,0.79285,0.79285,26500000.0
2008-07-22 23:55:00,0.7929,0.7929,0.7928,0.79285,43000000.0
2008-07-22 23:56:00,0.79285,0.79295,0.79285,0.7929,10100000.0
2008-07-22 23:57:00,0.79285,0.79285,0.79285,0.79285,1600000.0
2008-07-22 23:58:00,0.7928,0.79285,0.7928,0.7928,5000000.0
2008-07-22 23:59:00,0.79275,0.79275,0.7927,0.79275,5100000.0
2008-07-23 00:00:00,0.7927,0.7928,0.7927,0.79275,7100000.0
2008-07-23 00:01:00,0.79275,0.79275,0.79265,0.79265,22200000.0
2008-07-23 00:02:00,0.7926,0.7926,0.7926,0.7926,4400000.0
2008-07-23 00:03:00,0.7926,0.7927,0.7926,0.7926,24300000.0
2008-07-23 00:04:00,0.79265,0.79265,0.79255,0.7926,7700000.0
2008-07-23 00:05:00,0.79255,0.7926,0.79255,0.79255,7000000.0
2008-07-23 00:06:00,0.7926,0.7926,0.79255,0.7926,5000000.0
2008-07-23 00:07:00,0.79255,0.7926,0.79255,0.7926,4000000.0
2008-07-23 00:08:00,0.7926,0.7926,0.7925,0.7925,6000000.0
2008-07-23 00:09:00,0.7925,0.79265,0.7925,0.79265,22800000.0
2008-07-23 00:10:00,0.79255,0.7926,0.79255,0.79255,10400000.0
2008-07-23 00:11:00,0.7925,0.7925,0.7925,0.7925,3000000.0
2008-07-23 00:12:00,0.7925,0.7925,0.79235,0.79235,12900000.0
2008-07-23 00:13:00,0.7924,0.7924,0.7922,0.79225,63600000.0
2008-07-23 00:14:00,0.7923,0.79235,0.79215,0.79225,39600000.0
2008-07-23 00:15:00,0.79225,0.79225,0.7922,0.7922,63200000.0
2008-07-23 00:16:00,0.7922,0.7923,0.79205,0.79205,125100000.0
2008-07-23 00:17:00,0.79205,0.7922,0.79205,0.7922,127900000.0
2008-07-23 00:18:00,0.7922,0.7924,0.7922,0.7924,11200000.0
2008-07-23 00:19:00,0.7924,0.7924,0.7924,0.7924,8000000.0
2008-07-23 00:20:00,0.7924,0.7924,0.7922,0.7924,16600000.0
2008-07-23 00:21:00,0.79225,0.79225,0.7922,0.79225,39800000.0
2008-07-23 00:22:00,0.79225,0.79235,0.79225,0.7923,11600000.0
2008-07-23 00:23:00,0.7923,0.7924,0.79225,0.7924,23400000.0
2008-07-23 00:24:00,0.7924,0.79245,0.7924,0.79245,13700000.0
2008-07-23 00:25:00,0.79245,0.79245,0.7924,0.79245,31300000.0
2008-07-23 00:26:00,0.79245,0.79245,0.7924,0.7924,11600000.0
2008-07-23 00:27:00,0.7924,0.7924,0.7924,0.7924,62800000.0
2008-07-23 00:28:00,0.7924,0.7924,0.7924,0.7924,37600000.0
2008-07-23 00:29:00,0.79235,0.7924,0.79235,0.7924,56700000.0
2008-07-23 00:30:00,0.7924,0.7925,0.7924,0.7925,23100000.0
2008-07-23 00:31:00,0.79245,0.7925,0.79245,0.79245,11000000.0
2008-07-23 00:32:00,0.79245,0.79245,0.7924,0.7924,26600000.0
2008-07-23 00:33:00,0.7924,0.7924,0.7924,0.7924,43500000.0
2008-07-23 00:34:00,0.7924,0.79245,0.7924,0.79245,42900000.0
2008-07-23 00:35:00,0.7924,0.7924,0.7924,0.7924,22600000.0
2008-07-23 00:36:00,0.7924,0.79245,0.7924,0.79245,72100000.0
2008-07-23 00:37:00,0.79245,0.79245,0.7924,0.7924,25700000.0
2008-07-23 00:38:00,0.7924,0.79245,0.7924,0.7924,69200000.0
2008-07-23 00:39:00,0.7924,0.7924,0.7924,0.7924,11800000.0
2008-07-23 00:40:00,0.7924,0.79245,0.7924,0.79245,55700000.0
2008-07-23 00:41:00,0.79245,0.79245,0.7924,0.79245,22700000.0
2008-07-23 00:42:00,0.7924,0.79245,0.7924,0.7924,34400000.0
2008-07-23 00:43:00,0.7924,0.7924,0.7924,0.7924,20900000.0
2008-07-23 00:44:00,0.7924,0.7924,0.79235,0.7924,8500000.0
2008-07-23 00:45:00,0.79235,0.7924,0.79235,0.7924,9600000.0
2008-07-23 00:46:00,0.7924,0.7924,0.7924,0.7924,6400000.0
2008-07-23 00:47:00,0.79235,0.7924,0.7923,0.79235,33600000.0
2008-07-23 00:48:00,0.79235,0.79235,0.7923,0.79235,14400000.0
2008-07-23 00:49:00,0.79235,0.7924,0.79235,0.79235,44800000.0
2008-07-23 00:50:00,0.79235,0.79235,0.79225,0.7923,34300000.0
2008-07-23 00:51:00,0.7923,0.79235,0.7923,0.7923,52600000.0
2008-07-23 00:52:00,0.7923,0.79235,0.7923,0.79235,12800000.0
2008-07-23 00:53:00,0.7924,0.7924,0.79235,0.79235,15800000.0
2008-07-23 00:54:00,0.79235,0.7924,0.79235,0.7924,18800000.0
2008-07-23 00:55:00,0.7924,0.7924,0.79235,0.7924,29300000.0
2008-07-23 00:56:00,0.7924,0.79245,0.7924,0.79245,45200000.0
2008-07-23 00:57:00,0.79245,0.79245,0.79245,0.79245,1600000.0
2008-07-23 00:58:00,0.79245,0.79245,0.7924,0.7924,42000000.0
2008-07-23 00:59:00,0.79245,0.79245,0.7924,0.7924,16700000.0
2008-07-23 01:00:00,0.79245,0.7925,0.7923,0.79235,55900000.0
2008-07-23 01:01:00,0.79235,0.79235,0.79235,0.79235,3700000.0
2008-07-23 01:02:00,0.7923,0.7923,0.7923,0.7923,81300000.0
2008-07-23 01:03:00,0.7923,0.7923,0.7923,0.7923,15100000.0
2008-07-23 01:04:00,0.79225,0.7923,0.79225,0.7923,13700000.0
2008-07-23 01:05:00,0.79225,0.7923,0.79225,0.79225,36700000.0
2008-07-23 01:06:00,0.79225,0.79225,0.79215,0.7922,108400000.0
2008-07-23 01:07:00,0.7922,0.79225,0.7922,0.79225,22900000.0
2008-07-23 01:08:00,0.79225,0.79235,0.79225,0.7923,12400000.0
2008-07-23 01:09:00,0.7923,0.7923,0.7923,0.7923,1000000.0
2008-07-23 01:10:00,0.7923,0.7925,0.7923,0.7925,26400000.0
2008-07-23 01:11:00,0.7925,0.79255,0.7925,0.7925,127700000.0
2008-07-23 01:12:00,0.7925,0.7925,0.7925,0.7925,38700000.0
2008-07-23 01:13:00,0.7925,0.7925,0.7925,0.7925,30100000.0
2008-07-23 01:14:00,0.7925,0.79255,0.7925,0.7925,34700000.0
2008-07-23 01:15:00,0.7925,0.7925,0.7925,0.7925,19200000.0
2008-07-23 01:16:00,0.7925,0.7925,0.7925,0.7925,16600000.0
2008-07-23 01:17:00,0.7925,0.7925,0.7925,0.7925,46100000.0
2008-07-23 01:18:00,0.79255,0.79265,0.79255,0.79265,28200000.0
2008-07-23 01:19:00,0.79265,0.79275,0.7926,0.79275,66400000.0
2008-07-23 01:20:00,0.79275,0.79275,0.79275,0.79275,5000000.0
2008-07-23 01:21:00,0.79275,0.79275,0.79275,0.79275,2000000.0
2008-07-23 01:22:00,0.79275,0.7928,0.79275,0.79275,17900000.0
2008-07-23 01:23:00,0.7928,0.79285,0.7928,0.79285,135300000.0
2008-07-23 01:24:00,0.7929,0.7929,0.79285,0.7929,45100000.0
2008-07-23 01:25:00,0.79285,0.7929,0.7928,0.7928,90400000.0
2008-07-23 01:26:00,0.7928,0.7928,0.79275,0.79275,75500000.0
2008-07-23 01:27:00,0.7928,0.7928,0.79275,0.7928,155500000.0
2008-07-23 01:28:00,0.7928,0.7928,0.79275,0.79275,145300000.0
2008-07-23 01:29:00,0.7928,0.7929,0.79275,0.79285,75000000.0
2008-07-23 01:30:00,0.79285,0.79285,0.79275,0.79275,32900000.0
2008-07-23 01:31:00,0.7928,0.7928,0.79275,0.79275,9100000.0
2008-07-23 01:32:00,0.79285,0.7929,0.7928,0.7929,117500000.0
2008-07-23 01:33:00,0.7929,0.79295,0.7929,0.7929,69300000.0
2008-07-23 01:34:00,0.7929,0.79295,0.7929,0.7929,118000000.0
2008-07-23 01:35:00,0.79285,0.7929,0.79285,0.79285,16000000.0
2008-07-23 01:36:00,0.79285,0.7929,0.7928,0.7928,112300000.0
2008-07-23 01:37:00,0.7928,0.7928,0.7926,0.7926,50200000.0
2008-07-23 01:38:00,0.7926,0.7926,0.7926,0.7926,15000000.0
2008-07-23 01:39:00,0.7926,0.79265,0.7926,0.79265,26200000.0
2008-07-23 01:40:00,0.79265,0.79265,0.79265,0.79265,9300000.0
2008-07-23 01:41:00,0.79265,0.79265,0.79265,0.79265,2400000.0
2008-07-23 01:42:00,0.79265,0.79275,0.79265,0.7927,54300000.0
2008-07-23 01:43:00,0.7927,0.7928,0.7927,0.7928,25000000.0
2008-07-23 01:44:00,0.7928,0.7928,0.79275,0.79275,24500000.0
2008-07-23 01:45:00,0.7927,0.79275,0.7927,0.7927,30300000.0
2008-07-23 01:46:00,0.79265,0.79265,0.79265,0.79265,34700000.0
2008-07-23 01:47:00,0.79265,0.79275,0.79265,0.7927,39500000.0
2008-07-23 01:48:00,0.7927,0.7927,0.7926,0.79265,92800000.0
2008-07-23 01:49:00,0.7927,0.7927,0.7926,0.7926,138900000.0
2008-07-23 01:50:00,0.7926,0.7926,0.7926,0.7926,113000000.0
2008-07-23 01:51:00,0.7926,0.7926,0.79245,0.79245,101900000.0
2008-07-23 01:52:00,0.7924,0.7925,0.7923,0.79235,276200000.0
2008-07-23 01:53:00,0.79235,0.7924,0.7923,0.7924,59700000.0
2008-07-23 01:54:00,0.7924,0.79245,0.7924,0.79245,105300000.0
2008-07-23 01:55:00,0.7924,0.7925,0.7924,0.7925,95800000.0
2008-07-23 01:56:00,0.7925,0.7925,0.79245,0.7925,25800000.0
2008-07-23 01:57:00,0.79245,0.79245,0.7924,0.7924,84600000.0
2008-07-23 01:58:00,0.7924,0.7924,0.7924,0.7924,72200000.0
2008-07-23 01:59:00,0.7924,0.7924,0.7924,0.7924,31000000.0
2008-07-23 02:00:00,0.7924,0.79245,0.7924,0.79245,30600000.0
2008-07-23 02:01:00,0.7924,0.79255,0.7924,0.7924,321000000.0
2008-07-23 02:02:00,0.7924,0.7924,0.79215,0.7923,174000000.0
2008-07-23 02:03:00,0.7923,0.7923,0.79225,0.7923,38600000.0
2008-07-23 02:04:00,0.79235,0.79235,0.7923,0.79235,55600000.0
2008-07-23 02:05:00,0.79235,0.79235,0.79225,0.79225,117000000.0
2008-07-23 02:06:00,0.79225,0.7923,0.79225,0.79225,62000000.0
2008-07-23 02:07:00,0.79225,0.7923,0.79225,0.79225,14200000.0
2008-07-23 02:08:00,0.79225,0.79225,0.79225,0.79225,8200000.0
2008-07-23 02:09:00,0.79225,0.79225,0.7922,0.7922,250700000.0
2008-07-23 02:10:00,0.7922,0.79235,0.7922,0.79235,507300000.0
2008-07-23 02:11:00,0.7923,0.7924,0.7923,0.79235,36200000.0
2008-07-23 02:12:00,0.7924,0.79245,0.7923,0.7923,150000000.0
2008-07-23 02:13:00,0.7923,0.79235,0.79225,0.79225,48800000.0
2008-07-23 02:14:00,0.79225,0.7923,0.79225,0.79225,38200000.0
2008-07-23 02:15:00,0.7923,0.79235,0.79225,0.79235,95300000.0
2008-07-23 02:16:00,0.79235,0.79235,0.79225,0.7923,105200000.0
2008-07-23 02:17:00,0.7923,0.7924,0.79225,0.79235,42300000.0
2008-07-23 02:18:00,0.79235,0.7924,0.79235,0.7924,18900000.0
2008-07-23 02:19:00,0.7924,0.7924,0.7923,0.79235,42700000.0
2008-07-23 02:20:00,0.79235,0.7924,0.7923,0.7924,40300000.0
2008-07-23 02:21:00,0.7924,0.79255,0.7924,0.79245,14100000.0
2008-07-23 02:22:00,0.79255,0.79255,0.79245,0.79245,13000000.0
2008-07-23 02:23:00,0.79245,0.79245,0.79225,0.79225,27600000.0
2008-07-23 02:24:00,0.7923,0.7924,0.79225,0.7923,37600000.0
2008-07-23 02:25:00,0.79235,0.7925,0.79235,0.7924,59800000.0
2008-07-23 02:26:00,0.79235,0.7924,0.79225,0.7923,52500000.0
2008-07-23 02:27:00,0.79235,0.79245,0.79225,0.79245,67000000.0
2008-07-23 02:28:00,0.79245,0.7926,0.79235,0.7925,100000000.0
2008-07-23 02:29:00,0.7925,0.7925,0.7925,0.7925,20400000.0
2008-07-23 02:30:00,0.79245,0.79245,0.7924,0.79245,38700000.0
2008-07-23 02:31:00,0.79245,0.7925,0.79245,0.7925,18400000.0
2008-07-23 02:32:00,0.7925,0.7925,0.79245,0.7925,10700000.0
2008-07-23 02:33:00,0.7925,0.79255,0.79245,0.79255,38200000.0
2008-07-23 02:34:00,0.79255,0.79255,0.79255,0.79255,1700000.0
2008-07-23 02:35:00,0.79255,0.79255,0.79255,0.79255,3200000.0
2008-07-23 02:36:00,0.79255,0.79255,0.7925,0.79255,4900000.0
2008-07-23 02:37:00,0.7925,0.7926,0.7925,0.7925,23100000.0
2008-07-23 02:38:00,0.7925,0.7925,0.7925,0.7925,1700000.0
2008-07-23 02:39:00,0.7925,0.7925,0.79245,0.7925,28200000.0
2008-07-23 02:40:00,0.7925,0.7925,0.79245,0.79245,86200000.0
2008-07-23 02:41:00,0.79245,0.79245,0.7923,0.79235,72100000.0
2008-07-23 02:42:00,0.79235,0.79235,0.79225,0.79225,74400000.0
2008-07-23 02:43:00,0.79225,0.7923,0.79225,0.79225,63100000.0
2008-07-23 02:44:00,0.79225,0.79225,0.79215,0.79225,103100000.0
2008-07-23 02:45:00,0.79225,0.7923,0.7922,0.7922,56800000.0
2008-07-23 02:46:00,0.7922,0.7923,0.7922,0.79225,98800000.0
2008-07-23 02:47:00,0.7923,0.79235,0.79225,0.79225,48800000.0
2008-07-23 02:48:00,0.79225,0.7923,0.79225,0.79225,27200000.0
2008-07-23 02:49:00,0.79225,0.79245,0.79225,0.7924,64800000.0
2008-07-23 02:50:00,0.79235,0.7925,0.7923,0.79245,118100000.0
2008-07-23 02:51:00,0.7924,0.7926,0.7924,0.79245,81800000.0
2008-07-23 02:52:00,0.79245,0.7925,0.79245,0.7925,13600000.0
2008-07-23 02:53:00,0.7925,0.7925,0.79245,0.79245,13000000.0
2008-07-23 02:54:00,0.7925,0.7926,0.7924,0.7924,87400000.0
2008-07-23 02:55:00,0.79235,0.7925,0.79235,0.79245,90400000.0
2008-07-23 02:56:00,0.79245,0.79245,0.7924,0.7924,60800000.0
2008-07-23 02:57:00,0.7924,0.79245,0.79235,0.7924,47200000.0
2008-07-23 02:58:00,0.7924,0.79245,0.7924,0.79245,3700000.0
2008-07-23 02:59:00,0.7925,0.7925,0.7924,0.79245,8400000.0
2008-07-23 03:00:00,0.7925,0.7925,0.7924,0.7924,12500000.0
2008-07-23 03:01:00,0.7924,0.79245,0.7924,0.79245,18100000.0
2008-07-23 03:02:00,0.7924,0.7924,0.7924,0.7924,1700000.0
2008-07-23 03:03:00,0.7924,0.7924,0.7924,0.7924,2800000.0
2008-07-23 03:04:00,0.7924,0.7924,0.7924,0.7924,11200000.0
2008-07-23 03:05:00,0.7924,0.79245,0.7924,0.7924,44000000.0
2008-07-23 03:06:00,0.7924,0.79245,0.7924,0.7924,19300000.0
2008-07-23 03:07:00,0.7924,0.7924,0.7924,0.7924,13600000.0
2008-07-23 03:08:00,0.79245,0.7925,0.79245,0.79245,28600000.0
2008-07-23 03:09:00,0.79245,0.7925,0.7924,0.7924,16500000.0
2008-07-23 03:10:00,0.79245,0.7925,0.79245,0.79245,16300000.0
2008-07-23 03:11:00,0.7924,0.7925,0.7924,0.79245,25500000.0
2008-07-23 03:12:00,0.79245,0.79255,0.79245,0.79245,24700000.0
2008-07-23 03:13:00,0.7925,0.7925,0.79245,0.79245,27100000.0
2008-07-23 03:14:00,0.79245,0.79245,0.7924,0.7924,15000000.0
2008-07-23 03:15:00,0.79245,0.79245,0.7924,0.79245,32100000.0
2008-07-23 03:16:00,0.79245,0.7925,0.79245,0.7925,21100000.0
2008-07-23 03:17:00,0.7925,0.7925,0.79245,0.7925,57700000.0
2008-07-23 03:18:00,0.7925,0.7925,0.79245,0.79245,54000000.0
2008-07-23 03:19:00,0.79245,0.7926,0.79245,0.7925,53900000.0
2008-07-23 03:20:00,0.79255,0.79265,0.79255,0.79265,21000000.0
2008-07-23 03:21:00,0.7926,0.79265,0.79255,0.7926,78800000.0
2008-07-23 03:22:00,0.7926,0.79265,0.7926,0.79265,19100000.0
2008-07-23 03:23:00,0.79265,0.79265,0.7926,0.7926,17800000.0
2008-07-23 03:24:00,0.7926,0.7926,0.79255,0.7926,43000000.0
2008-07-23 03:25:00,0.79265,0.79265,0.7926,0.79265,33300000.0
2008-07-23 03:26:00,0.79265,0.79275,0.79265,0.7927,68400000.0
2008-07-23 03:27:00,0.7927,0.7927,0.79265,0.79265,25400000.0
2008-07-23 03:28:00,0.7926,0.79265,0.79255,0.79255,7000000.0
2008-07-23 03:29:00,0.79255,0.7926,0.79255,0.7926,11600000.0
2008-07-23 03:30:00,0.79265,0.79275,0.7926,0.7926,79400000.0
2008-07-23 03:31:00,0.7926,0.7926,0.7926,0.7926,48200000.0
2008-07-23 03:32:00,0.7926,0.7926,0.7926,0.7926,29000000.0
2008-07-23 03:33:00,0.7926,0.7926,0.79255,0.7926,69100000.0
2008-07-23 03:34:00,0.7926,0.79285,0.7926,0.79275,51900000.0
2008-07-23 03:35:00,0.79275,0.79295,0.7927,0.79285,84000000.0
2008-07-23 03:36:00,0.79285,0.7929,0.79285,0.7929,70200000.0
2008-07-23 03:37:00,0.79285,0.79285,0.79275,0.79275,39400000.0
2008-07-23 03:38:00,0.79275,0.79275,0.79255,0.7927,53100000.0
2008-07-23 03:39:00,0.79275,0.7928,0.7927,0.79275,69000000.0
2008-07-23 03:40:00,0.79275,0.79275,0.79245,0.79245,97100000.0
2008-07-23 03:41:00,0.79245,0.7925,0.7924,0.79245,65000000.0
2008-07-23 03:42:00,0.79245,0.7925,0.7924,0.7925,86500000.0
2008-07-23 03:43:00,0.7925,0.79255,0.79245,0.79245,54000000.0
2008-07-23 03:44:00,0.79245,0.7925,0.79225,0.7923,156300000.0
2008-07-23 03:45:00,0.79235,0.79235,0.7922,0.79225,119600000.0
2008-07-23 03:46:00,0.79225,0.7924,0.7922,0.7924,122200000.0
2008-07-23 03:47:00,0.7924,0.7924,0.792,0.79225,106300000.0
2008-07-23 03:48:00,0.7923,0.79235,0.79225,0.79225,121100000.0
2008-07-23 03:49:00,0.7923,0.79235,0.79225,0.7923,106200000.0
2008-07-23 03:50:00,0.7923,0.7923,0.7923,0.7923,5600000.0
2008-07-23 03:51:00,0.79235,0.79235,0.7923,0.7923,39800000.0
2008-07-23 03:52:00,0.7923,0.7924,0.7923,0.7924,9900000.0
2008-07-23 03:53:00,0.7924,0.7925,0.7924,0.7925,54700000.0
2008-07-23 03:54:00,0.7925,0.7925,0.79245,0.79245,33400000.0
2008-07-23 03:55:00,0.79245,0.7925,0.7924,0.7924,87300000.0
2008-07-23 03:56:00,0.79245,0.7925,0.7924,0.79245,41000000.0
2008-07-23 03:57:00,0.7924,0.7924,0.79235,0.7924,28900000.0
2008-07-23 03:58:00,0.79235,0.7925,0.7923,0.7925,155500000.0
2008-07-23 03:59:00,0.7925,0.79265,0.79245,0.79255,167600000.0
2008-07-23 04:00:00,0.7926,0.7927,0.7926,0.7926,63200000.0
2008-07-23 04:01:00,0.7926,0.79265,0.79255,0.7926,61300000.0
2008-07-23 04:02:00,0.79255,0.79265,0.79255,0.79265,61200000.0
2008-07-23 04:03:00,0.79265,0.7927,0.79265,0.79265,42300000.0
2008-07-23 04:04:00,0.79265,0.7927,0.79255,0.7926,105900000.0
2008-07-23 04:05:00,0.79255,0.79255,0.7922,0.7922,174200000.0
2008-07-23 04:06:00,0.79215,0.79215,0.79195,0.792,153000000.0
2008-07-23 04:07:00,0.792,0.79215,0.79185,0.7921,202700000.0
2008-07-23 04:08:00,0.79215,0.79215,0.79195,0.792,140400000.0
2008-07-23 04:09:00,0.792,0.79205,0.792,0.792,53700000.0
2008-07-23 04:10:00,0.792,0.792,0.79185,0.7919,150000000.0
2008-07-23 04:11:00,0.79195,0.7921,0.7919,0.7921,51500000.0
2008-07-23 04:12:00,0.7921,0.79215,0.79205,0.79205,25700000.0
2008-07-23 04:13:00,0.79205,0.79205,0.79205,0.79205,2000000.0
2008-07-23 04:14:00,0.79205,0.79205,0.79205,0.79205,3000000.0
2008-07-23 04:15:00,0.79205,0.7921,0.79205,0.79205,7700000.0
2008-07-23 04:16:00,0.79205,0.7921,0.79205,0.7921,13100000.0
2008-07-23 04:17:00,0.7921,0.7921,0.792,0.79205,57000000.0
2008-07-23 04:18:00,0.79205,0.7921,0.79205,0.7921,17200000.0
2008-07-23 04:19:00,0.7921,0.7921,0.792,0.792,54700000.0
2008-07-23 04:20:00,0.792,0.7921,0.7919,0.7921,78000000.0
2008-07-23 04:21:00,0.7921,0.7921,0.79195,0.79195,77800000.0
2008-07-23 04:22:00,0.79195,0.792,0.79195,0.792,58600000.0
2008-07-23 04:23:00,0.79195,0.79205,0.79195,0.792,112000000.0
2008-07-23 04:24:00,0.792,0.792,0.7919,0.79195,60100000.0
2008-07-23 04:25:00,0.79195,0.792,0.7919,0.79195,114100000.0
2008-07-23 04:26:00,0.792,0.7921,0.79185,0.79185,107800000.0
2008-07-23 04:27:00,0.7918,0.79195,0.79175,0.79185,86800000.0
2008-07-23 04:28:00,0.7918,0.7918,0.7917,0.7918,45000000.0
2008-07-23 04:29:00,0.7918,0.79185,0.7918,0.7918,42400000.0
2008-07-23 04:30:00,0.7918,0.79205,0.7918,0.79205,53800000.0
2008-07-23 04:31:00,0.7921,0.79215,0.7919,0.792,127800000.0
2008-07-23 04:32:00,0.792,0.79205,0.79175,0.7919,82700000.0
2008-07-23 04:33:00,0.7919,0.7919,0.7919,0.7919,77500000.0
2008-07-23 04:34:00,0.7919,0.79195,0.7919,0.7919,20000000.0
2008-07-23 04:35:00,0.7919,0.79195,0.7919,0.79195,29100000.0
2008-07-23 04:36:00,0.79195,0.79195,0.7919,0.7919,42500000.0
2008-07-23 04:37:00,0.7919,0.7919,0.79185,0.7919,13600000.0
2008-07-23 04:38:00,0.7919,0.792,0.79185,0.79195,92700000.0
2008-07-23 04:39:00,0.79195,0.792,0.79195,0.792,46600000.0
2008-07-23 04:40:00,0.792,0.79205,0.792,0.79205,10300000.0
2008-07-23 04:41:00,0.79205,0.79205,0.79205,0.79205,35400000.0
2008-07-23 04:42:00,0.79205,0.79205,0.79205,0.79205,17900000.0
2008-07-23 04:43:00,0.79205,0.79205,0.79205,0.79205,8200000.0
2008-07-23 04:44:00,0.79205,0.79205,0.79205,0.79205,4500000.0
2008-07-23 04:45:00,0.7921,0.7921,0.792,0.792,62100000.0
2008-07-23 04:46:00,0.792,0.792,0.79195,0.792,39700000.0
2008-07-23 04:47:00,0.792,0.792,0.79195,0.792,55300000.0
2008-07-23 04:48:00,0.79195,0.792,0.79195,0.792,20500000.0
2008-07-23 04:49:00,0.792,0.79205,0.792,0.79205,64200000.0
2008-07-23 04:50:00,0.79205,0.7921,0.792,0.79205,20100000.0
2008-07-23 04:51:00,0.7921,0.79215,0.79205,0.79205,22300000.0
2008-07-23 04:52:00,0.79215,0.79225,0.79215,0.7922,54300000.0
2008-07-23 04:53:00,0.7922,0.79225,0.79215,0.7922,65800000.0
2008-07-23 04:54:00,0.7922,0.7922,0.7921,0.7922,49200000.0
2008-07-23 04:55:00,0.79225,0.79225,0.7922,0.79225,28000000.0
2008-07-23 04:56:00,0.79225,0.79225,0.7922,0.79225,32400000.0
2008-07-23 04:57:00,0.79225,0.79225,0.7922,0.7922,42200000.0
2008-07-23 04:58:00,0.7922,0.7922,0.7922,0.7922,3200000.0
2008-07-23 04:59:00,0.7922,0.79235,0.7922,0.79235,43900000.0
2008-07-23 05:00:00,0.79235,0.7924,0.7923,0.7923,32700000.0
2008-07-23 05:01:00,0.7923,0.79245,0.7923,0.7924,128500000.0
2008-07-23 05:02:00,0.7924,0.79245,0.79235,0.79245,59400000.0
2008-07-23 05:03:00,0.79245,0.79245,0.79235,0.7924,69600000.0
2008-07-23 05:04:00,0.7924,0.7924,0.79235,0.7924,45100000.0
2008-07-23 05:05:00,0.7924,0.7924,0.79235,0.7924,31000000.0
2008-07-23 05:06:00,0.7924,0.7924,0.79235,0.79235,21700000.0
2008-07-23 05:07:00,0.79235,0.7924,0.79235,0.7924,3700000.0
2008-07-23 05:08:00,0.79235,0.7924,0.79235,0.79235,15400000.0
2008-07-23 05:09:00,0.7924,0.7924,0.7924,0.7924,17600000.0
2008-07-23 05:10:00,0.7924,0.7924,0.7924,0.7924,3000000.0
2008-07-23 05:11:00,0.7924,0.7924,0.79235,0.79235,3700000.0
2008-07-23 05:12:00,0.7924,0.7924,0.7924,0.7924,14200000.0
2008-07-23 05:13:00,0.79235,0.79235,0.79215,0.7923,95500000.0
2008-07-23 05:14:00,0.7923,0.7923,0.79225,0.7923,21500000.0
2008-07-23 05:15:00,0.7923,0.7923,0.7923,0.7923,1600000.0
2008-07-23 05:16:00,0.79225,0.7923,0.79225,0.79225,7000000.0
2008-07-23 05:17:00,0.7923,0.7923,0.79225,0.79225,38800000.0
2008-07-23 05:18:00,0.7923,0.7923,0.79225,0.79225,20900000.0
2008-07-23 05:19:00,0.79225,0.79225,0.7922,0.79225,55300000.0
2008-07-23 05:20:00,0.79225,0.7923,0.7922,0.79225,36800000.0
2008-07-23 05:21:00,0.79225,0.79225,0.79225,0.79225,10100000.0
2008-07-23 05:22:00,0.7923,0.7923,0.7922,0.79225,34100000.0
2008-07-23 05:23:00,0.79225,0.7923,0.79225,0.7923,37800000.0
2008-07-23 05:24:00,0.7923,0.7923,0.79225,0.7923,44400000.0
2008-07-23 05:25:00,0.7923,0.79235,0.7923,0.7923,52500000.0
2008-07-23 05:26:00,0.79235,0.79235,0.7923,0.7923,51700000.0
2008-07-23 05:27:00,0.79235,0.79235,0.7923,0.79235,27400000.0
2008-07-23 05:28:00,0.79235,0.79235,0.7922,0.7922,34100000.0
2008-07-23 05:29:00,0.7922,0.7922,0.79205,0.79205,98000000.0
2008-07-23 05:30:00,0.79205,0.7921,0.79205,0.7921,16800000.0
2008-07-23 05:31:00,0.7921,0.7921,0.79205,0.79205,35700000.0
2008-07-23 05:32:00,0.792,0.79205,0.792,0.792,35400000.0
2008-07-23 05:33:00,0.79195,0.792,0.79195,0.79195,21800000.0
2008-07-23 05:34:00,0.79195,0.792,0.7919,0.792,102800000.0
2008-07-23 05:35:00,0.792,0.79215,0.792,0.79205,125600000.0
2008-07-23 05:36:00,0.79205,0.7921,0.79185,0.7919,53200000.0
2008-07-23 05:37:00,0.79185,0.79215,0.79185,0.79205,151100000.0
2008-07-23 05:38:00,0.79205,0.79205,0.79205,0.79205,18100000.0
2008-07-23 05:39:00,0.79205,0.7922,0.792,0.79215,98200000.0
2008-07-23 05:40:00,0.7921,0.79215,0.7921,0.7921,28300000.0
2008-07-23 05:41:00,0.7921,0.7921,0.7921,0.7921,31100000.0
2008-07-23 05:42:00,0.79205,0.79205,0.79205,0.79205,24000000.0
2008-07-23 05:43:00,0.79205,0.79205,0.79195,0.792,31200000.0
2008-07-23 05:44:00,0.792,0.79205,0.792,0.79205,15100000.0
2008-07-23 05:45:00,0.79205,0.79205,0.792,0.792,90400000.0
2008-07-23 05:46:00,0.79205,0.79205,0.792,0.792,55900000.0
2008-07-23 05:47:00,0.792,0.7921,0.792,0.7921,73000000.0
2008-07-23 05:48:00,0.7921,0.7921,0.79205,0.7921,41100000.0
2008-07-23 05:49:00,0.7921,0.7921,0.79205,0.7921,67900000.0
2008-07-23 05:50:00,0.7921,0.79215,0.7921,0.79215,41700000.0
2008-07-23 05:51:00,0.79215,0.79215,0.79205,0.79205,62900000.0
2008-07-23 05:52:00,0.7921,0.7921,0.79205,0.79205,59600000.0
2008-07-23 05:53:00,0.79205,0.7921,0.79205,0.79205,63900000.0
2008-07-23 05:54:00,0.79205,0.7921,0.79205,0.79205,33500000.0
2008-07-23 05:55:00,0.7921,0.79225,0.7921,0.79215,89300000.0
2008-07-23 05:56:00,0.79215,0.7922,0.79215,0.7922,45400000.0
2008-07-23 05:57:00,0.7922,0.79225,0.79215,0.79225,50100000.0
2008-07-23 05:58:00,0.7922,0.79235,0.79215,0.79235,78900000.0
2008-07-23 05:59:00,0.79235,0.7924,0.79235,0.79235,73700000.0
2008-07-23 06:00:00,0.7923,0.79235,0.79225,0.79235,94500000.0
2008-07-23 06:01:00,0.79235,0.79235,0.7923,0.7923,42200000.0
2008-07-23 06:02:00,0.79225,0.79235,0.7922,0.7923,81800000.0
2008-07-23 06:03:00,0.7923,0.7923,0.79225,0.79225,41100000.0
2008-07-23 06:04:00,0.79225,0.79225,0.7922,0.7922,76200000.0
2008-07-23 06:05:00,0.7922,0.7922,0.7922,0.7922,19800000.0
2008-07-23 06:06:00,0.7922,0.79225,0.79215,0.79215,14400000.0
2008-07-23 06:07:00,0.79215,0.7922,0.7921,0.7921,57600000.0
2008-07-23 06:08:00,0.7921,0.79215,0.792,0.792,62300000.0
2008-07-23 06:09:00,0.792,0.7921,0.792,0.79205,53500000.0
2008-07-23 06:10:00,0.79205,0.79205,0.7919,0.79195,152800000.0
2008-07-23 06:11:00,0.79195,0.79205,0.79185,0.79195,101300000.0
2008-07-23 06:12:00,0.792,0.792,0.7919,0.7919,98800000.0
2008-07-23 06:13:00,0.7919,0.79195,0.7919,0.7919,59800000.0
2008-07-23 06:14:00,0.7919,0.79205,0.7919,0.79205,44800000.0
2008-07-23 06:15:00,0.7921,0.7922,0.792,0.7921,69300000.0
2008-07-23 06:16:00,0.7921,0.79225,0.7921,0.79225,34800000.0
2008-07-23 06:17:00,0.79225,0.79235,0.7922,0.7922,48200000.0
2008-07-23 06:18:00,0.7922,0.7922,0.79215,0.79215,26000000.0
2008-07-23 06:19:00,0.79215,0.7922,0.79205,0.79205,36600000.0
2008-07-23 06:20:00,0.79205,0.79205,0.7919,0.79195,109800000.0
2008-07-23 06:21:00,0.792,0.792,0.7919,0.792,58900000.0
2008-07-23 06:22:00,0.792,0.792,0.7919,0.7919,49000000.0
2008-07-23 06:23:00,0.7919,0.79195,0.7919,0.79195,63100000.0
2008-07-23 06:24:00,0.79195,0.792,0.79195,0.792,11900000.0
2008-07-23 06:25:00,0.79195,0.792,0.79195,0.792,39000000.0
2008-07-23 06:26:00,0.792,0.79205,0.79195,0.792,56200000.0
2008-07-23 06:27:00,0.79195,0.79215,0.7919,0.7919,163900000.0
2008-07-23 06:28:00,0.7919,0.79195,0.7919,0.7919,45300000.0
2008-07-23 06:29:00,0.7919,0.7919,0.79185,0.7919,33600000.0
2008-07-23 06:30:00,0.7919,0.7919,0.7919,0.7919,10600000.0
2008-07-23 06:31:00,0.79195,0.79195,0.7919,0.7919,13300000.0
2008-07-23 06:32:00,0.79203,0.79203,0.79178,0.79202,17600000.0
2008-07-23 06:33:00,0.79195,0.79195,0.7919,0.7919,25000000.0
2008-07-23 06:34:00,0.7919,0.7919,0.79185,0.7919,25500000.0
2008-07-23 06:35:00,0.79183,0.79196,0.79178,0.79178,27800000.0
2008-07-23 06:36:00,0.7919,0.7919,0.79185,0.7919,13900000.0
2008-07-23 06:37:00,0.7919,0.79195,0.7919,0.7919,31700000.0
2008-07-23 06:38:00,0.7919,0.79195,0.7919,0.79195,14400000.0
2008-07-23 06:39:00,0.792,0.792,0.79195,0.792,63200000.0
2008-07-23 06:40:00,0.792,0.79205,0.792,0.792,20400000.0
2008-07-23 06:41:00,0.792,0.79205,0.792,0.792,56700000.0
2008-07-23 06:42:00,0.792,0.79205,0.792,0.79205,43900000.0
2008-07-23 06:43:00,0.79205,0.79205,0.792,0.792,29900000.0
2008-07-23 06:44:00,0.79205,0.79205,0.792,0.79205,15800000.0
2008-07-23 06:45:00,0.79205,0.7921,0.792,0.7921,30100000.0
2008-07-23 06:46:00,0.7921,0.7922,0.7921,0.7922,71200000.0
2008-07-23 06:47:00,0.7922,0.7922,0.79215,0.7922,85100000.0
2008-07-23 06:48:00,0.7922,0.7922,0.79215,0.7922,75100000.0
2008-07-23 06:49:00,0.7922,0.7923,0.7921,0.7921,110500000.0
2008-07-23 06:50:00,0.79215,0.79225,0.79215,0.79225,61100000.0
2008-07-23 06:51:00,0.79225,0.79225,0.79215,0.7922,37100000.0
2008-07-23 06:52:00,0.7922,0.79225,0.79215,0.7922,20600000.0
2008-07-23 06:53:00,0.7922,0.7922,0.79215,0.7922,32900000.0
2008-07-23 06:54:00,0.7922,0.79225,0.79215,0.79215,20300000.0
2008-07-23 06:55:00,0.79215,0.7922,0.7921,0.7922,55200000.0
2008-07-23 06:56:00,0.7922,0.7923,0.7922,0.7922,22400000.0
2008-07-23 06:57:00,0.7922,0.7923,0.7922,0.7923,17400000.0
2008-07-23 06:58:00,0.79225,0.7923,0.7922,0.7923,11500000.0
2008-07-23 06:59:00,0.7923,0.7923,0.79225,0.79225,21000000.0
2008-07-23 07:00:00,0.7923,0.79235,0.79215,0.79235,30400000.0
2008-07-23 07:01:00,0.79235,0.7924,0.7923,0.7923,36100000.0
2008-07-23 07:02:00,0.79225,0.7923,0.7921,0.7921,91400000.0
2008-07-23 07:03:00,0.79215,0.79215,0.79205,0.7921,88500000.0
2008-07-23 07:04:00,0.7921,0.7921,0.792,0.79205,130400000.0
2008-07-23 07:05:00,0.792,0.79205,0.7919,0.79195,75700000.0
2008-07-23 07:06:00,0.79195,0.792,0.7919,0.792,48700000.0
2008-07-23 07:07:00,0.792,0.792,0.792,0.792,15600000.0
2008-07-23 07:08:00,0.792,0.7921,0.7919,0.792,72200000.0
2008-07-23 07:09:00,0.792,0.79205,0.79195,0.792,94800000.0
2008-07-23 07:10:00,0.792,0.7922,0.792,0.79205,73600000.0
2008-07-23 07:11:00,0.79205,0.7921,0.792,0.792,95300000.0
2008-07-23 07:12:00,0.792,0.792,0.792,0.792,15000000.0
2008-07-23 07:13:00,0.792,0.792,0.792,0.792,18800000.0
2008-07-23 07:14:00,0.792,0.792,0.792,0.792,23700000.0
2008-07-23 07:15:00,0.792,0.792,0.7919,0.792,22400000.0
2008-07-23 07:16:00,0.792,0.792,0.79195,0.792,76700000.0
2008-07-23 07:17:00,0.792,0.79205,0.792,0.79205,43200000.0
2008-07-23 07:18:00,0.792,0.79205,0.792,0.79205,27300000.0
2008-07-23 07:19:00,0.792,0.79205,0.792,0.792,7500000.0
2008-07-23 07:20:00,0.792,0.792,0.7919,0.792,33600000.0
2008-07-23 07:21:00,0.79195,0.792,0.79195,0.79195,39400000.0
2008-07-23 07:22:00,0.79195,0.79205,0.7919,0.79205,45500000.0
2008-07-23 07:23:00,0.79195,0.7921,0.79195,0.7921,20100000.0
2008-07-23 07:24:00,0.79215,0.79215,0.7919,0.7919,49400000.0
2008-07-23 07:25:00,0.7919,0.7919,0.7919,0.7919,26900000.0
2008-07-23 07:26:00,0.7919,0.7919,0.7919,0.7919,29600000.0
2008-07-23 07:27:00,0.7919,0.7919,0.7919,0.7919,31500000.0
2008-07-23 07:28:00,0.7919,0.7919,0.7919,0.7919,22700000.0
2008-07-23 07:29:00,0.7919,0.79195,0.7919,0.79195,8400000.0
2008-07-23 07:30:00,0.7919,0.79195,0.7918,0.7918,29100000.0
2008-07-23 07:31:00,0.7918,0.7918,0.7918,0.7918,7800000.0
2008-07-23 07:32:00,0.7918,0.79185,0.7918,0.79185,19300000.0
2008-07-23 07:33:00,0.79185,0.79185,0.7918,0.79185,33400000.0
2008-07-23 07:34:00,0.79185,0.79195,0.7918,0.79195,28600000.0
2008-07-23 07:35:00,0.7919,0.7919,0.7918,0.79185,21400000.0
2008-07-23 07:36:00,0.79185,0.79185,0.7918,0.7918,22200000.0
2008-07-23 07:37:00,0.79185,0.7919,0.79185,0.7919,38000000.0
2008-07-23 07:38:00,0.7919,0.7919,0.7919,0.7919,4200000.0
2008-07-23 07:39:00,0.7919,0.7919,0.7919,0.7919,28100000.0
2008-07-23 07:40:00,0.7919,0.7919,0.7919,0.7919,25400000.0
2008-07-23 07:41:00,0.7919,0.7921,0.7919,0.7921,28400000.0
2008-07-23 07:42:00,0.7921,0.79215,0.792,0.7921,41000000.0
2008-07-23 07:43:00,0.79205,0.7921,0.79205,0.7921,14200000.0
2008-07-23 07:44:00,0.7921,0.7921,0.79205,0.79205,12500000.0
2008-07-23 07:45:00,0.79205,0.79205,0.79205,0.79205,35700000.0
2008-07-23 07:46:00,0.79205,0.79215,0.79205,0.7921,79100000.0
2008-07-23 07:47:00,0.7921,0.79225,0.7921,0.7922,98200000.0
2008-07-23 07:48:00,0.7922,0.7923,0.7922,0.79225,68300000.0
2008-07-23 07:49:00,0.79225,0.79235,0.7922,0.7923,144900000.0
2008-07-23 07:50:00,0.7923,0.7924,0.79225,0.7924,51300000.0
2008-07-23 07:51:00,0.7924,0.7924,0.79225,0.7923,65500000.0
2008-07-23 07:52:00,0.79225,0.7923,0.79215,0.7922,163500000.0
2008-07-23 07:53:00,0.7922,0.7922,0.79215,0.79215,59700000.0
2008-07-23 07:54:00,0.7922,0.7922,0.7922,0.7922,37800000.0
2008-07-23 07:55:00,0.7922,0.7923,0.79215,0.7922,51700000.0
2008-07-23 07:56:00,0.7922,0.7923,0.7922,0.7923,29400000.0
2008-07-23 07:57:00,0.7923,0.7923,0.79225,0.79225,65700000.0
2008-07-23 07:58:00,0.79225,0.79225,0.79195,0.792,131300000.0
2008-07-23 07:59:00,0.79205,0.79235,0.79205,0.79235,125800000.0
2008-07-23 08:00:00,0.79235,0.79255,0.7923,0.79255,127700000.0
2008-07-23 08:01:00,0.7926,0.7926,0.79245,0.79245,100800000.0
2008-07-23 08:02:00,0.7925,0.79255,0.7924,0.7924,70900000.0
2008-07-23 08:03:00,0.7924,0.79245,0.7922,0.7922,128500000.0
2008-07-23 08:04:00,0.7922,0.79245,0.7922,0.79245,90800000.0
2008-07-23 08:05:00,0.79245,0.7925,0.7924,0.7924,42100000.0
2008-07-23 08:06:00,0.7924,0.7924,0.7923,0.79235,81700000.0
2008-07-23 08:07:00,0.79235,0.7924,0.7922,0.7922,120300000.0
2008-07-23 08:08:00,0.7922,0.7924,0.79215,0.79235,154200000.0
2008-07-23 08:09:00,0.79235,0.7924,0.7923,0.79235,70400000.0
2008-07-23 08:10:00,0.79235,0.79245,0.7923,0.79245,88000000.0
2008-07-23 08:11:00,0.79245,0.79255,0.79235,0.7924,168700000.0
2008-07-23 08:12:00,0.7924,0.7926,0.7924,0.79255,113700000.0
2008-07-23 08:13:00,0.7926,0.79265,0.7925,0.79255,132900000.0
2008-07-23 08:14:00,0.7926,0.79265,0.7925,0.79255,111700000.0
2008-07-23 08:15:00,0.79255,0.7926,0.79245,0.79255,195800000.0
2008-07-23 08:16:00,0.79255,0.7926,0.7924,0.7924,103500000.0
2008-07-23 08:17:00,0.79245,0.79245,0.792,0.7921,149000000.0
2008-07-23 08:18:00,0.7921,0.79215,0.79205,0.7921,110900000.0
2008-07-23 08:19:00,0.7921,0.7922,0.7919,0.7919,94000000.0
2008-07-23 08:20:00,0.7919,0.7923,0.7919,0.79225,120500000.0
2008-07-23 08:21:00,0.7923,0.7924,0.7923,0.79235,65600000.0
2008-07-23 08:22:00,0.7923,0.7924,0.792,0.792,157500000.0
2008-07-23 08:23:00,0.79205,0.7923,0.79195,0.79225,180100000.0
2008-07-23 08:24:00,0.7923,0.7924,0.7921,0.79215,121800000.0
2008-07-23 08:25:00,0.7921,0.7922,0.7917,0.7918,288400000.0
2008-07-23 08:26:00,0.7918,0.79195,0.79155,0.7916,194200000.0
2008-07-23 08:27:00,0.7916,0.7916,0.79145,0.7916,276200000.0
2008-07-23 08:28:00,0.7916,0.7918,0.79155,0.79175,229600000.0
2008-07-23 08:29:00,0.79175,0.7918,0.79155,0.79165,171700000.0
2008-07-23 08:30:00,0.79165,0.7917,0.7915,0.7916,83700000.0
2008-07-23 08:31:00,0.7916,0.79165,0.7915,0.79155,162500000.0
2008-07-23 08:32:00,0.79155,0.7918,0.7915,0.7918,180500000.0
2008-07-23 08:33:00,0.7918,0.7919,0.79175,0.79175,235700000.0
2008-07-23 08:34:00,0.7918,0.79185,0.79175,0.7918,148900000.0
2008-07-23 08:35:00,0.7918,0.79195,0.7916,0.7919,212700000.0
2008-07-23 08:36:00,0.79185,0.7919,0.79175,0.79175,157800000.0
2008-07-23 08:37:00,0.79175,0.79175,0.7913,0.7913,204000000.0
2008-07-23 08:38:00,0.7913,0.79155,0.7913,0.7915,163000000.0
2008-07-23 08:39:00,0.7915,0.7915,0.7912,0.79125,228300000.0
2008-07-23 08:40:00,0.79125,0.79155,0.79125,0.79145,157700000.0
2008-07-23 08:41:00,0.79145,0.7915,0.79115,0.7914,252100000.0
2008-07-23 08:42:00,0.7914,0.7915,0.79135,0.7915,148000000.0
2008-07-23 08:43:00,0.7915,0.79185,0.79145,0.79185,218300000.0
2008-07-23 08:44:00,0.79185,0.79185,0.79165,0.79165,188800000.0
2008-07-23 08:45:00,0.7917,0.7918,0.7916,0.7916,172400000.0
2008-07-23 08:46:00,0.7916,0.79165,0.79125,0.79135,216600000.0
2008-07-23 08:47:00,0.79135,0.79145,0.79135,0.79145,195200000.0
2008-07-23 08:48:00,0.79145,0.7915,0.7914,0.7914,155600000.0
2008-07-23 08:49:00,0.7914,0.7915,0.79135,0.79145,158000000.0
2008-07-23 08:50:00,0.7914,0.7917,0.7914,0.79165,133100000.0
2008-07-23 08:51:00,0.79165,0.79175,0.7915,0.7915,233800000.0
2008-07-23 08:52:00,0.7915,0.7915,0.79105,0.79135,234800000.0
2008-07-23 08:53:00,0.79135,0.79145,0.7913,0.79135,137800000.0
2008-07-23 08:54:00,0.79135,0.7915,0.79135,0.7914,52900000.0
2008-07-23 08:55:00,0.7914,0.7914,0.79125,0.7913,297500000.0
2008-07-23 08:56:00,0.7913,0.79135,0.7911,0.7911,393800000.0
2008-07-23 08:57:00,0.79105,0.7912,0.79095,0.7911,439100000.0
2008-07-23 08:58:00,0.7911,0.7912,0.79105,0.7912,382800000.0
2008-07-23 08:59:00,0.7912,0.7912,0.7911,0.7911,302600000.0
2008-07-23 09:00:00,0.7911,0.7912,0.79095,0.791,307200000.0
2008-07-23 09:01:00,0.791,0.79105,0.79055,0.79065,481099998.0
2008-07-23 09:02:00,0.79065,0.7908,0.79055,0.79075,668099998.0
2008-07-23 09:03:00,0.79075,0.791,0.79065,0.7909,466999999.0
2008-07-23 09:04:00,0.79085,0.79095,0.79085,0.79095,140900000.0
2008-07-23 09:05:00,0.79095,0.79095,0.79085,0.79095,140400000.0
2008-07-23 09:06:00,0.79095,0.7912,0.79095,0.79105,404700000.0
2008-07-23 09:07:00,0.79105,0.7911,0.791,0.79105,365700000.0
2008-07-23 09:08:00,0.7911,0.7912,0.7911,0.7912,155000000.0
2008-07-23 09:09:00,0.7912,0.7913,0.7912,0.79125,275000000.0
2008-07-23 09:10:00,0.79125,0.7913,0.7911,0.7912,168600000.0
2008-07-23 09:11:00,0.7912,0.7912,0.79095,0.79095,270400000.0
2008-07-23 09:12:00,0.79095,0.79095,0.7908,0.79085,414400000.0
2008-07-23 09:13:00,0.79085,0.7909,0.7907,0.79085,343500000.0
2008-07-23 09:14:00,0.79085,0.7911,0.7908,0.79105,403300000.0
2008-07-23 09:15:00,0.79105,0.7912,0.79105,0.79115,198700000.0
2008-07-23 09:16:00,0.79115,0.7913,0.7911,0.7913,366500000.0
2008-07-23 09:17:00,0.7913,0.7914,0.79125,0.7914,420100000.0
2008-07-23 09:18:00,0.7914,0.7914,0.7913,0.7913,307700000.0
2008-07-23 09:19:00,0.7913,0.7915,0.7913,0.7914,618300000.0
2008-07-23 09:20:00,0.7914,0.79145,0.7912,0.7914,403800000.0
2008-07-23 09:21:00,0.7914,0.7914,0.7913,0.7914,338100000.0
2008-07-23 09:22:00,0.7914,0.7916,0.7914,0.79155,502200000.0
2008-07-23 09:23:00,0.79155,0.79165,0.7915,0.7915,274100000.0
2008-07-23 09:24:00,0.7915,0.7915,0.79135,0.7914,375200000.0
2008-07-23 09:25:00,0.7914,0.79155,0.7914,0.7915,237500000.0
2008-07-23 09:26:00,0.7915,0.79165,0.7915,0.7916,260000000.0
2008-07-23 09:27:00,0.79155,0.79155,0.7913,0.79145,365067500.0
2008-07-23 09:28:00,0.79145,0.7915,0.79145,0.7915,250200000.0
2008-07-23 09:29:00,0.7915,0.79155,0.79145,0.7915,456200000.0
2008-07-23 09:30:00,0.7915,0.7916,0.79145,0.79155,428800000.0
2008-07-23 09:31:00,0.79155,0.7916,0.79155,0.79155,178500000.0
2008-07-23 09:32:00,0.79155,0.79175,0.7915,0.79155,485700000.0
2008-07-23 09:33:00,0.7915,0.7916,0.7915,0.79155,126499999.0
2008-07-23 09:34:00,0.79155,0.79165,0.79155,0.79165,411700000.0
2008-07-23 09:35:00,0.79165,0.7917,0.7916,0.79165,228700000.0
2008-07-23 09:36:00,0.79165,0.7917,0.7916,0.7916,225400000.0
2008-07-23 09:37:00,0.7916,0.7917,0.7916,0.79165,208500000.0
2008-07-23 09:38:00,0.7917,0.79175,0.7916,0.7917,198400000.0
2008-07-23 09:39:00,0.7917,0.7917,0.7914,0.79145,305300000.0
2008-07-23 09:40:00,0.7915,0.79175,0.7914,0.7917,403200000.0
2008-07-23 09:41:00,0.79175,0.7919,0.79165,0.79175,526600000.0
2008-07-23 09:42:00,0.79175,0.79175,0.7917,0.79175,247400000.0
2008-07-23 09:43:00,0.79175,0.79175,0.7916,0.7916,292900000.0
2008-07-23 09:44:00,0.7916,0.79165,0.7916,0.7916,180800000.0
2008-07-23 09:45:00,0.7916,0.79165,0.7916,0.7916,246800000.0
2008-07-23 09:46:00,0.7916,0.7917,0.79155,0.7916,388600000.0
2008-07-23 09:47:00,0.7916,0.7916,0.7915,0.7915,202700000.0
2008-07-23 09:48:00,0.7915,0.7915,0.7914,0.79145,233900000.0
2008-07-23 09:49:00,0.79145,0.7916,0.79145,0.7916,269600000.0
2008-07-23 09:50:00,0.7916,0.79165,0.79145,0.79145,272000000.0
2008-07-23 09:51:00,0.79145,0.79175,0.79145,0.79175,369200000.0
2008-07-23 09:52:00,0.7917,0.79175,0.79155,0.7916,249100000.0
2008-07-23 09:53:00,0.7916,0.79175,0.79155,0.79175,311600000.0
2008-07-23 09:54:00,0.7917,0.7917,0.79165,0.7917,191300000.0
2008-07-23 09:55:00,0.7917,0.79175,0.7916,0.7917,303800000.0
2008-07-23 09:56:00,0.7917,0.7917,0.79165,0.79165,199600000.0
2008-07-23 09:57:00,0.79165,0.7917,0.7916,0.7916,476100000.0
2008-07-23 09:58:00,0.79155,0.79165,0.79155,0.7916,337900000.0
2008-07-23 09:59:00,0.7916,0.79165,0.79155,0.79155,323100000.0
2008-07-23 10:00:00,0.7915,0.79155,0.79145,0.79145,290100000.0
2008-07-23 10:01:00,0.79145,0.79145,0.79125,0.7913,428200000.0
2008-07-23 10:02:00,0.7913,0.7913,0.7912,0.79125,416600000.0
2008-07-23 10:03:00,0.7912,0.7913,0.79115,0.79115,420700000.0
2008-07-23 10:04:00,0.79115,0.79125,0.79115,0.79125,266200000.0
2008-07-23 10:05:00,0.7912,0.7913,0.7912,0.79125,473600000.0
2008-07-23 10:06:00,0.79125,0.7913,0.7912,0.7913,367600000.0
2008-07-23 10:07:00,0.7913,0.79135,0.7913,0.79135,248800000.0
2008-07-23 10:08:00,0.79135,0.79145,0.79135,0.7914,279400000.0
2008-07-23 10:09:00,0.7914,0.79145,0.79135,0.7914,87900000.0
2008-07-23 10:10:00,0.79135,0.79135,0.7912,0.79135,259100000.0
2008-07-23 10:11:00,0.79135,0.79135,0.79125,0.79125,198900000.0
2008-07-23 10:12:00,0.79125,0.79135,0.7912,0.7912,332300000.0
2008-07-23 10:13:00,0.7912,0.79135,0.7912,0.7913,233900000.0
2008-07-23 10:14:00,0.7913,0.7914,0.7913,0.79135,259300000.0
2008-07-23 10:15:00,0.79135,0.79145,0.79135,0.7914,197200000.0
2008-07-23 10:16:00,0.7914,0.7914,0.79135,0.79135,253900000.0
2008-07-23 10:17:00,0.79135,0.7914,0.7913,0.7913,46400000.0
2008-07-23 10:18:00,0.7913,0.79135,0.79125,0.79125,157700000.0
2008-07-23 10:19:00,0.7913,0.79135,0.79125,0.7913,177600000.0
2008-07-23 10:20:00,0.7913,0.79135,0.79125,0.7913,98600000.0
2008-07-23 10:21:00,0.79135,0.7914,0.7913,0.7914,160800000.0
2008-07-23 10:22:00,0.7914,0.7914,0.79135,0.79135,80700000.0
2008-07-23 10:23:00,0.79135,0.79135,0.79125,0.7913,89700000.0
2008-07-23 10:24:00,0.7913,0.7914,0.7913,0.7913,85500000.0
2008-07-23 10:25:00,0.7913,0.79135,0.79125,0.79125,166800000.0
2008-07-23 10:26:00,0.79125,0.7913,0.7912,0.7913,107000000.0
2008-07-23 10:27:00,0.7912,0.7913,0.79115,0.79125,227300000.0
2008-07-23 10:28:00,0.79125,0.7913,0.7911,0.79125,129600000.0
2008-07-23 10:29:00,0.79125,0.79125,0.79105,0.79105,210600000.0
2008-07-23 10:30:00,0.7911,0.7911,0.79005,0.7906,542600001.0
2008-07-23 10:31:00,0.7906,0.7907,0.79035,0.79035,575600000.0
2008-07-23 10:32:00,0.79035,0.7907,0.7902,0.7907,696600000.0
2008-07-23 10:33:00,0.7907,0.7907,0.79045,0.79055,405200000.0
2008-07-23 10:34:00,0.7906,0.79075,0.7905,0.7907,565100000.0
2008-07-23 10:35:00,0.7907,0.79075,0.7906,0.7906,563600000.0
2008-07-23 10:36:00,0.7906,0.7906,0.7899,0.7899,465100000.0
2008-07-23 10:37:00,0.7899,0.79,0.78975,0.78985,655200000.0
2008-07-23 10:38:00,0.78985,0.7899,0.78965,0.7899,618400000.0
2008-07-23 10:39:00,0.7899,0.78995,0.78975,0.7899,492600000.0
2008-07-23 10:40:00,0.7899,0.7899,0.7895,0.78955,733100000.0
2008-07-23 10:41:00,0.7896,0.7896,0.7893,0.7893,596000000.0
2008-07-23 10:42:00,0.7893,0.7895,0.7893,0.78935,368700000.0
2008-07-23 10:43:00,0.78935,0.7895,0.78935,0.78945,499700000.0
2008-07-23 10:44:00,0.78945,0.78945,0.7893,0.7893,611000000.0
2008-07-23 10:45:00,0.7893,0.78945,0.7892,0.78945,535000000.0
2008-07-23 10:46:00,0.78945,0.7896,0.7894,0.7896,393800000.0
2008-07-23 10:47:00,0.7896,0.7897,0.7896,0.7896,448800000.0
2008-07-23 10:48:00,0.7896,0.7896,0.7895,0.78955,542100000.0
2008-07-23 10:49:00,0.78955,0.78965,0.78955,0.7896,328900000.0
2008-07-23 10:50:00,0.7896,0.78965,0.78945,0.7895,365800000.0
2008-07-23 10:51:00,0.7895,0.7896,0.7895,0.7895,115500000.0
2008-07-23 10:52:00,0.7895,0.78975,0.7895,0.78955,144000000.0
2008-07-23 10:53:00,0.7895,0.78965,0.78945,0.7896,177600000.0
2008-07-23 10:54:00,0.7896,0.78975,0.7896,0.78965,70300000.0
2008-07-23 10:55:00,0.78965,0.7898,0.78965,0.7898,66000000.0
2008-07-23 10:56:00,0.7898,0.7898,0.7897,0.7897,139000000.0
2008-07-23 10:57:00,0.7897,0.78975,0.7897,0.78975,91700000.0
2008-07-23 10:58:00,0.78975,0.78975,0.7895,0.7895,285700000.0
2008-07-23 10:59:00,0.7895,0.78955,0.7894,0.78945,261500000.0
2008-07-23 11:00:00,0.78945,0.7895,0.78905,0.78915,602000000.0
2008-07-23 11:01:00,0.78915,0.7892,0.78905,0.7891,579535000.0
2008-07-23 11:02:00,0.7891,0.78915,0.78895,0.789,529700000.0
2008-07-23 11:03:00,0.78895,0.789,0.7889,0.789,499500000.0
2008-07-23 11:04:00,0.789,0.7892,0.78895,0.78915,558600000.0
2008-07-23 11:05:00,0.78915,0.78925,0.78915,0.7892,572200000.0
2008-07-23 11:06:00,0.7892,0.78945,0.7892,0.78935,288900000.0
2008-07-23 11:07:00,0.78935,0.7894,0.78925,0.78925,314200000.0
2008-07-23 11:08:00,0.78925,0.7893,0.78915,0.7892,312500000.0
2008-07-23 11:09:00,0.7892,0.78925,0.78915,0.78925,348300000.0
2008-07-23 11:10:00,0.78925,0.78935,0.78925,0.78935,172200000.0
2008-07-23 11:11:00,0.78935,0.78945,0.78935,0.78945,144000000.0
2008-07-23 11:12:00,0.7894,0.78945,0.7894,0.78945,335000000.0
2008-07-23 11:13:00,0.78945,0.7895,0.7894,0.7894,273700000.0
2008-07-23 11:14:00,0.7894,0.78945,0.78935,0.78945,321600000.0
2008-07-23 11:15:00,0.78945,0.78945,0.78935,0.78935,133000000.0
2008-07-23 11:16:00,0.7894,0.78945,0.7894,0.78945,133100000.0
2008-07-23 11:17:00,0.78945,0.7895,0.7894,0.78945,457600000.0
2008-07-23 11:18:00,0.78945,0.7895,0.78945,0.7895,336600000.0
2008-07-23 11:19:00,0.7895,0.7895,0.7894,0.7894,239400000.0
2008-07-23 11:20:00,0.7894,0.78945,0.7894,0.7894,140700000.0
2008-07-23 11:21:00,0.7894,0.7895,0.7894,0.78945,265800000.0
2008-07-23 11:22:00,0.78945,0.78945,0.7894,0.78945,310900000.0
2008-07-23 11:23:00,0.78945,0.78945,0.7894,0.78945,122500000.0
2008-07-23 11:24:00,0.78945,0.7896,0.78945,0.7896,345400000.0
2008-07-23 11:25:00,0.7896,0.7896,0.7895,0.78955,262400000.0
2008-07-23 11:26:00,0.78955,0.78975,0.78955,0.7897,317400000.0
2008-07-23 11:27:00,0.78965,0.7897,0.78965,0.78965,278000000.0
2008-07-23 11:28:00,0.78965,0.78965,0.78945,0.78945,351000000.0
2008-07-23 11:29:00,0.7894,0.7894,0.7893,0.78935,399800000.0
2008-07-23 11:30:00,0.78935,0.78935,0.7893,0.7893,150900000.0
2008-07-23 11:31:00,0.7893,0.7893,0.78925,0.7893,187000000.0
2008-07-23 11:32:00,0.7893,0.7893,0.7892,0.78925,452900000.0
2008-07-23 11:33:00,0.78925,0.78935,0.78925,0.78935,321700000.0
2008-07-23 11:34:00,0.7893,0.7894,0.7893,0.7894,221700000.0
2008-07-23 11:35:00,0.7894,0.7895,0.78935,0.78935,188800000.0
2008-07-23 11:36:00,0.78935,0.78945,0.78925,0.78935,396500000.0
2008-07-23 11:37:00,0.78935,0.7894,0.78935,0.78935,310500000.0
2008-07-23 11:38:00,0.78935,0.7894,0.78925,0.7894,200900000.0
2008-07-23 11:39:00,0.78935,0.7894,0.7893,0.7894,363400000.0
2008-07-23 11:40:00,0.7894,0.78945,0.7893,0.7893,186000000.0
2008-07-23 11:41:00,0.78935,0.78945,0.7893,0.7894,333900000.0
2008-07-23 11:42:00,0.7894,0.78945,0.7894,0.7894,171100000.0
2008-07-23 11:43:00,0.7894,0.7894,0.7893,0.7893,165300000.0
2008-07-23 11:44:00,0.7893,0.7893,0.78925,0.78925,278600000.0
2008-07-23 11:45:00,0.78925,0.78925,0.78915,0.7892,390900000.0
2008-07-23 11:46:00,0.7892,0.7892,0.78915,0.78915,410800000.0
2008-07-23 11:47:00,0.78915,0.78915,0.789,0.78905,398000000.0
2008-07-23 11:48:00,0.78905,0.78905,0.7887,0.7887,627000001.0
2008-07-23 11:49:00,0.78865,0.7889,0.7885,0.7885,654000000.0
2008-07-23 11:50:00,0.7885,0.7886,0.7885,0.78855,309300000.0
2008-07-23 11:51:00,0.78855,0.7886,0.7885,0.7885,369100000.0
2008-07-23 11:52:00,0.7885,0.78855,0.78845,0.7885,304899999.0
2008-07-23 11:53:00,0.78855,0.7886,0.78845,0.7886,295300000.0
2008-07-23 11:54:00,0.78865,0.7887,0.78855,0.78865,306500000.0
2008-07-23 11:55:00,0.78865,0.7887,0.7886,0.7886,202500000.0
2008-07-23 11:56:00,0.7886,0.78865,0.7885,0.78865,325200000.0
2008-07-23 11:57:00,0.7886,0.78865,0.7885,0.7886,413800000.0
2008-07-23 11:58:00,0.7886,0.78865,0.78855,0.78855,330800000.0
2008-07-23 11:59:00,0.78855,0.78865,0.78845,0.7885,306467500.0
2008-07-23 12:00:00,0.7885,0.7887,0.7885,0.78855,485037500.0
2008-07-23 12:01:00,0.78855,0.7887,0.78845,0.7886,618967500.0
2008-07-23 12:02:00,0.7886,0.78875,0.78855,0.7887,700800000.0
2008-07-23 12:03:00,0.7887,0.78875,0.78855,0.78855,615400000.0
2008-07-23 12:04:00,0.78855,0.78875,0.78855,0.7887,405600000.0
2008-07-23 12:05:00,0.7887,0.7887,0.78855,0.7886,577800000.0
2008-07-23 12:06:00,0.7886,0.78865,0.78855,0.78865,415300000.0
2008-07-23 12:07:00,0.78865,0.7887,0.7886,0.7887,99300000.0
2008-07-23 12:08:00,0.7887,0.7888,0.7887,0.7887,135300000.0
2008-07-23 12:09:00,0.7887,0.7887,0.78845,0.7885,276400000.0
2008-07-23 12:10:00,0.7885,0.7887,0.78845,0.78855,437600000.0
2008-07-23 12:11:00,0.78855,0.7887,0.7885,0.7887,464700000.0
2008-07-23 12:12:00,0.7887,0.78875,0.78865,0.7887,158200000.0
2008-07-23 12:13:00,0.7887,0.78885,0.7887,0.78875,113300000.0
2008-07-23 12:14:00,0.78875,0.7889,0.78875,0.7889,216900000.0
2008-07-23 12:15:00,0.7889,0.7889,0.78875,0.78875,370600000.0
2008-07-23 12:16:00,0.78875,0.78875,0.78865,0.78865,395500000.0
2008-07-23 12:17:00,0.78865,0.7887,0.78865,0.78865,281200000.0
2008-07-23 12:18:00,0.78865,0.7887,0.78865,0.78865,171500000.0
2008-07-23 12:19:00,0.78865,0.7887,0.78865,0.78865,136900000.0
2008-07-23 12:20:00,0.78865,0.78885,0.7886,0.7888,196500000.0
2008-07-23 12:21:00,0.7888,0.7888,0.78845,0.78865,550967500.0
2008-07-23 12:22:00,0.78865,0.78875,0.7886,0.7887,399400000.0
2008-07-23 12:23:00,0.7887,0.78875,0.7885,0.78855,249300000.0
2008-07-23 12:24:00,0.78855,0.7886,0.78855,0.7886,202600000.0
2008-07-23 12:25:00,0.78865,0.78865,0.7886,0.7886,152900000.0
2008-07-23 12:26:00,0.78865,0.7887,0.7886,0.7887,191100000.0
2008-07-23 12:27:00,0.78865,0.78875,0.78865,0.7887,368700000.0
2008-07-23 12:28:00,0.7887,0.7888,0.7887,0.78875,260500000.0
2008-07-23 12:29:00,0.78875,0.78875,0.78865,0.78865,140500000.0
2008-07-23 12:30:00,0.78865,0.78865,0.78855,0.78855,243500000.0
2008-07-23 12:31:00,0.78855,0.7886,0.7885,0.78855,283300000.0
2008-07-23 12:32:00,0.7885,0.78855,0.7885,0.78855,347100000.0
2008-07-23 12:33:00,0.78855,0.78855,0.78835,0.78835,312800000.0
2008-07-23 12:34:00,0.78835,0.78835,0.7879,0.788,655135000.0
2008-07-23 12:35:00,0.788,0.788,0.7879,0.788,455000000.0
2008-07-23 12:36:00,0.78795,0.7881,0.7876,0.7876,463300000.0
2008-07-23 12:37:00,0.78755,0.7877,0.78755,0.7876,285100000.0
2008-07-23 12:38:00,0.7876,0.7877,0.78755,0.78765,327400000.0
2008-07-23 12:39:00,0.78765,0.7877,0.7876,0.78765,391800000.0
2008-07-23 12:40:00,0.78765,0.7877,0.7876,0.7877,334700000.0
2008-07-23 12:41:00,0.78765,0.7877,0.7876,0.78765,168000000.0
2008-07-23 12:42:00,0.78765,0.78775,0.78765,0.78765,193700000.0
2008-07-23 12:43:00,0.7876,0.7877,0.7876,0.78765,206600000.0
2008-07-23 12:44:00,0.78765,0.7878,0.78765,0.7877,380100000.0
2008-07-23 12:45:00,0.7877,0.7877,0.78755,0.78765,244500000.0
2008-07-23 12:46:00,0.78765,0.7877,0.78765,0.7877,105300000.0
2008-07-23 12:47:00,0.7877,0.7878,0.7877,0.78775,224800000.0
2008-07-23 12:48:00,0.78775,0.78775,0.78755,0.78755,303000000.0
2008-07-23 12:49:00,0.78755,0.78755,0.7875,0.78755,62100000.0
2008-07-23 12:50:00,0.78755,0.78765,0.7875,0.7876,128600000.0
2008-07-23 12:51:00,0.7876,0.7877,0.7876,0.7876,33100000.0
2008-07-23 12:52:00,0.78755,0.7876,0.7875,0.7876,35700000.0
2008-07-23 12:53:00,0.7876,0.7877,0.78755,0.7877,66800000.0
2008-07-23 12:54:00,0.7877,0.7877,0.7876,0.7877,91900000.0
2008-07-23 12:55:00,0.7877,0.7877,0.78755,0.7876,51500000.0
2008-07-23 12:56:00,0.7876,0.7876,0.78755,0.78755,55500000.0
2008-07-23 12:57:00,0.78755,0.78755,0.78745,0.78745,71600000.0
2008-07-23 12:58:00,0.78745,0.78745,0.7873,0.78735,83500000.0
2008-07-23 12:59:00,0.78735,0.78745,0.7872,0.7872,135100000.0
2008-07-23 13:00:00,0.7872,0.78735,0.7872,0.7873,155200000.0
2008-07-23 13:01:00,0.7873,0.78735,0.7873,0.7873,116100000.0
2008-07-23 13:02:00,0.7873,0.78735,0.7872,0.7872,102800000.0
2008-07-23 13:03:00,0.7872,0.78725,0.7871,0.7872,108300000.0
2008-07-23 13:04:00,0.78725,0.7873,0.78715,0.7873,70600000.0
2008-07-23 13:05:00,0.7873,0.7873,0.7872,0.7872,184100002.0
2008-07-23 13:06:00,0.7872,0.7872,0.7872,0.7872,92100001.0
2008-07-23 13:07:00,0.7872,0.78725,0.7872,0.78725,61600000.0
2008-07-23 13:08:00,0.78725,0.7873,0.78725,0.78725,79000000.0
2008-07-23 13:09:00,0.78725,0.78735,0.7872,0.7872,150067500.0
2008-07-23 13:10:00,0.7872,0.7872,0.78715,0.7872,191499999.0
2008-07-23 13:11:00,0.78725,0.7873,0.78725,0.7873,103700000.0
2008-07-23 13:12:00,0.78735,0.78735,0.78725,0.78735,170600000.0
2008-07-23 13:13:00,0.78735,0.78735,0.7873,0.7873,93400000.0
2008-07-23 13:14:00,0.78725,0.7873,0.78725,0.78725,113700000.0
2008-07-23 13:15:00,0.78725,0.78725,0.7872,0.7872,88200000.0
2008-07-23 13:16:00,0.78715,0.78725,0.7871,0.78715,205300000.0
2008-07-23 13:17:00,0.78715,0.7873,0.78715,0.78715,195100000.0
2008-07-23 13:18:00,0.78715,0.7872,0.78715,0.78715,130635000.0
2008-07-23 13:19:00,0.78715,0.78725,0.78715,0.78725,132000000.0
2008-07-23 13:20:00,0.78725,0.78735,0.78725,0.7873,150500000.0
2008-07-23 13:21:00,0.78725,0.7873,0.7872,0.7873,180050000.0
2008-07-23 13:22:00,0.7873,0.7873,0.78715,0.78725,255399999.0
2008-07-23 13:23:00,0.78725,0.7874,0.78725,0.7874,265900000.0
2008-07-23 13:24:00,0.7874,0.7875,0.7873,0.78735,251700000.0
2008-07-23 13:25:00,0.78735,0.78745,0.78735,0.78735,254500000.0
2008-07-23 13:26:00,0.7874,0.7874,0.78725,0.78735,128200000.0
2008-07-23 13:27:00,0.7874,0.7874,0.78705,0.78735,470500000.0
2008-07-23 13:28:00,0.7873,0.78735,0.78725,0.78735,263400000.0
2008-07-23 13:29:00,0.7873,0.7874,0.78725,0.78725,486900000.0
2008-07-23 13:30:00,0.78725,0.7874,0.78725,0.7873,258700000.0
2008-07-23 13:31:00,0.7873,0.7874,0.7873,0.78735,354500000.0
2008-07-23 13:32:00,0.78735,0.7874,0.78725,0.78735,254300000.0
2008-07-23 13:33:00,0.78735,0.78735,0.78715,0.7872,287000000.0
2008-07-23 13:34:00,0.7872,0.78735,0.78715,0.78735,176600000.0
2008-07-23 13:35:00,0.78735,0.78735,0.78725,0.78725,115000000.0
2008-07-23 13:36:00,0.78725,0.7873,0.7872,0.7872,168600000.0
2008-07-23 13:37:00,0.7872,0.7872,0.78715,0.7872,118900000.0
2008-07-23 13:38:00,0.7872,0.78735,0.78715,0.7873,230200000.0
2008-07-23 13:39:00,0.7873,0.7873,0.7872,0.7873,135400000.0
2008-07-23 13:40:00,0.7873,0.78735,0.78725,0.7873,143200000.0
2008-07-23 13:41:00,0.7873,0.78735,0.7873,0.78735,80200000.0
2008-07-23 13:42:00,0.78735,0.7874,0.78725,0.78735,142300000.0
2008-07-23 13:43:00,0.78735,0.7874,0.7873,0.78735,82300000.0
2008-07-23 13:44:00,0.78735,0.7874,0.7873,0.7874,101500000.0
2008-07-23 13:45:00,0.7874,0.78745,0.7873,0.78735,168500000.0
2008-07-23 13:46:00,0.78735,0.78745,0.7873,0.78735,130400000.0
2008-07-23 13:47:00,0.78735,0.7874,0.7873,0.7874,157200000.0
2008-07-23 13:48:00,0.7874,0.78745,0.7872,0.7872,214500000.0
2008-07-23 13:49:00,0.7872,0.7873,0.7871,0.78715,295300000.0
2008-07-23 13:50:00,0.78715,0.7872,0.78715,0.78715,151600000.0
2008-07-23 13:51:00,0.78715,0.7872,0.78715,0.7872,257700000.0
2008-07-23 13:52:00,0.7872,0.7872,0.7869,0.78695,258400000.0
2008-07-23 13:53:00,0.78695,0.787,0.7869,0.7869,268200000.0
2008-07-23 13:54:00,0.7869,0.787,0.78685,0.78695,251000000.0
2008-07-23 13:55:00,0.78695,0.787,0.7869,0.787,153900000.0
2008-07-23 13:56:00,0.787,0.7874,0.787,0.7873,240100000.0
2008-07-23 13:57:00,0.7873,0.7873,0.7872,0.78725,132500000.0
2008-07-23 13:58:00,0.7873,0.7873,0.78725,0.78725,136400000.0
2008-07-23 13:59:00,0.78725,0.7873,0.7872,0.7873,104000000.0
2008-07-23 14:00:00,0.78725,0.7873,0.78715,0.7872,217500000.0
2008-07-23 14:01:00,0.7872,0.7872,0.7871,0.7872,234100000.0
2008-07-23 14:02:00,0.7872,0.7872,0.78705,0.78705,144900000.0
2008-07-23 14:03:00,0.78705,0.78705,0.7869,0.78695,272900000.0
2008-07-23 14:04:00,0.78695,0.787,0.7869,0.7869,219600000.0
2008-07-23 14:05:00,0.7869,0.7869,0.7868,0.78685,216600000.0
2008-07-23 14:06:00,0.78685,0.787,0.78685,0.78695,208900000.0
2008-07-23 14:07:00,0.78695,0.787,0.7869,0.787,309900000.0
2008-07-23 14:08:00,0.787,0.7871,0.78695,0.787,319900000.0
2008-07-23 14:09:00,0.78695,0.787,0.7869,0.7869,262000000.0
2008-07-23 14:10:00,0.787,0.78705,0.78685,0.78685,333000000.0
2008-07-23 14:11:00,0.78685,0.787,0.78685,0.78695,245500000.0
2008-07-23 14:12:00,0.78695,0.787,0.7869,0.7869,203812500.0
2008-07-23 14:13:00,0.787,0.78705,0.7869,0.787,130237500.0
2008-07-23 14:14:00,0.787,0.7872,0.787,0.78715,377300000.0
2008-07-23 14:15:00,0.7872,0.7873,0.7871,0.7871,400400000.0
2008-07-23 14:16:00,0.7871,0.7872,0.78705,0.7871,330800001.0
2008-07-23 14:17:00,0.7871,0.7871,0.787,0.787,265700000.0
2008-07-23 14:18:00,0.787,0.78705,0.787,0.787,206400000.0
2008-07-23 14:19:00,0.787,0.787,0.7867,0.7867,240800000.0
2008-07-23 14:20:00,0.7867,0.7868,0.7866,0.7866,308800000.0
2008-07-23 14:21:00,0.7866,0.78665,0.78645,0.7865,277500000.0
2008-07-23 14:22:00,0.7865,0.78655,0.7865,0.7865,186400000.0
2008-07-23 14:23:00,0.7865,0.7865,0.7862,0.7862,340500000.0
2008-07-23 14:24:00,0.7862,0.7863,0.7862,0.7863,300800000.0
2008-07-23 14:25:00,0.7863,0.7863,0.78625,0.78625,153500000.0
2008-07-23 14:26:00,0.78625,0.78635,0.78625,0.7863,225500000.0
2008-07-23 14:27:00,0.7863,0.78635,0.7863,0.78635,37800000.0
2008-07-23 14:28:00,0.78635,0.78655,0.78635,0.78655,261700000.0
2008-07-23 14:29:00,0.7865,0.7867,0.7865,0.78665,198900000.0
2008-07-23 14:30:00,0.78665,0.78675,0.78665,0.7867,164300000.0
2008-07-23 14:31:00,0.7867,0.78685,0.78665,0.7868,227600000.0
2008-07-23 14:32:00,0.7868,0.78695,0.7868,0.7869,194400000.0
2008-07-23 14:33:00,0.7869,0.78705,0.78685,0.787,312600000.0
2008-07-23 14:34:00,0.787,0.787,0.7869,0.78695,211600000.0
2008-07-23 14:35:00,0.78695,0.787,0.7869,0.787,115400000.0
2008-07-23 14:36:00,0.787,0.78705,0.787,0.78705,130300000.0
2008-07-23 14:37:00,0.78705,0.7871,0.787,0.7871,173500000.0
2008-07-23 14:38:00,0.7871,0.78715,0.7871,0.78715,122900000.0
2008-07-23 14:39:00,0.78715,0.7872,0.787,0.787,194300000.0
2008-07-23 14:40:00,0.787,0.7871,0.78695,0.78705,108300000.0
2008-07-23 14:41:00,0.78705,0.78705,0.78695,0.787,151400000.0
2008-07-23 14:42:00,0.787,0.7871,0.787,0.78705,161000000.0
2008-07-23 14:43:00,0.78705,0.7871,0.7869,0.7869,248400000.0
2008-07-23 14:44:00,0.78695,0.78695,0.78665,0.78685,297800000.0
2008-07-23 14:45:00,0.78685,0.787,0.78675,0.7869,271800000.0
2008-07-23 14:46:00,0.7869,0.78695,0.7869,0.78695,91000000.0
2008-07-23 14:47:00,0.7869,0.78705,0.78685,0.78705,137200000.0
2008-07-23 14:48:00,0.787,0.78705,0.78695,0.787,151300000.0
2008-07-23 14:49:00,0.787,0.78715,0.787,0.7871,127400000.0
2008-07-23 14:50:00,0.78715,0.7873,0.787,0.787,220300000.0
2008-07-23 14:51:00,0.78705,0.78725,0.787,0.78725,282000000.0
2008-07-23 14:52:00,0.78725,0.78725,0.7871,0.78715,164300000.0
2008-07-23 14:53:00,0.78715,0.7872,0.78715,0.78715,156000000.0
2008-07-23 14:54:00,0.78715,0.78715,0.7871,0.78715,41500000.0
2008-07-23 14:55:00,0.78715,0.78715,0.78705,0.78705,98800000.0
2008-07-23 14:56:00,0.78705,0.78715,0.78705,0.78715,82200000.0
2008-07-23 14:57:00,0.78715,0.7872,0.78705,0.78705,118000000.0
2008-07-23 14:58:00,0.78705,0.78705,0.787,0.78705,87000000.0
2008-07-23 14:59:00,0.78705,0.78715,0.78705,0.78715,181100000.0
2008-07-23 15:00:00,0.78715,0.7872,0.7871,0.7871,147200000.0
2008-07-23 15:01:00,0.78705,0.78705,0.78695,0.78695,170700000.0
2008-07-23 15:02:00,0.787,0.787,0.78695,0.78695,254000000.0
2008-07-23 15:03:00,0.78695,0.787,0.78695,0.787,168700000.0
2008-07-23 15:04:00,0.787,0.787,0.7869,0.7869,213700000.0
2008-07-23 15:05:00,0.78695,0.787,0.7869,0.7869,255000000.0
2008-07-23 15:06:00,0.7869,0.7869,0.7868,0.7869,211300000.0
2008-07-23 15:07:00,0.7869,0.78695,0.7868,0.7868,233800000.0
2008-07-23 15:08:00,0.78685,0.7869,0.78675,0.7868,332700000.0
2008-07-23 15:09:00,0.7868,0.7868,0.78675,0.7868,191500000.0
2008-07-23 15:10:00,0.7868,0.7868,0.78655,0.78655,170600000.0
2008-07-23 15:11:00,0.7866,0.7867,0.78655,0.78665,107500000.0
2008-07-23 15:12:00,0.78665,0.7867,0.78665,0.78665,125300000.0
2008-07-23 15:13:00,0.78665,0.78675,0.78665,0.7867,240300000.0
2008-07-23 15:14:00,0.7867,0.7869,0.7867,0.7869,167700000.0
2008-07-23 15:15:00,0.7869,0.7869,0.78685,0.7869,121000000.0
2008-07-23 15:16:00,0.7869,0.78705,0.7869,0.787,175800000.0
2008-07-23 15:17:00,0.787,0.78705,0.787,0.787,103800000.0
2008-07-23 15:18:00,0.787,0.7871,0.787,0.787,116400000.0
2008-07-23 15:19:00,0.787,0.7871,0.787,0.7871,169500000.0
2008-07-23 15:20:00,0.7871,0.7871,0.78705,0.7871,80100000.0
2008-07-23 15:21:00,0.7871,0.7871,0.787,0.787,104200000.0
2008-07-23 15:22:00,0.787,0.787,0.7869,0.7869,142200000.0
2008-07-23 15:23:00,0.7869,0.7869,0.7868,0.7868,94500000.0
2008-07-23 15:24:00,0.7868,0.7868,0.78675,0.78675,150100000.0
2008-07-23 15:25:00,0.78675,0.78675,0.7866,0.7866,181000000.0
2008-07-23 15:26:00,0.7866,0.7868,0.78655,0.78675,149200000.0
2008-07-23 15:27:00,0.78675,0.78675,0.78665,0.7867,225300000.0
2008-07-23 15:28:00,0.7867,0.7868,0.7867,0.7868,206500000.0
2008-07-23 15:29:00,0.7868,0.78685,0.78665,0.78665,144800000.0
2008-07-23 15:30:00,0.78665,0.7867,0.7866,0.7867,121100000.0
2008-07-23 15:31:00,0.7867,0.7868,0.7867,0.78675,139900000.0
2008-07-23 15:32:00,0.78675,0.787,0.78675,0.787,183000000.0
2008-07-23 15:33:00,0.787,0.7871,0.78695,0.7871,76200000.0
2008-07-23 15:34:00,0.7871,0.7872,0.7871,0.7871,175400000.0
2008-07-23 15:35:00,0.7871,0.7871,0.78695,0.787,132500000.0
2008-07-23 15:36:00,0.78695,0.78705,0.78695,0.787,103800000.0
2008-07-23 15:37:00,0.78705,0.7871,0.78695,0.787,161500000.0
2008-07-23 15:38:00,0.787,0.787,0.7869,0.7869,100000000.0
2008-07-23 15:39:00,0.7869,0.787,0.7869,0.78695,125700000.0
2008-07-23 15:40:00,0.78695,0.78715,0.78695,0.7871,135800000.0
2008-07-23 15:41:00,0.7871,0.7872,0.7871,0.78715,140600000.0
2008-07-23 15:42:00,0.78715,0.7872,0.7871,0.78715,108700000.0
2008-07-23 15:43:00,0.78715,0.7872,0.7871,0.78715,158200000.0
2008-07-23 15:44:00,0.78715,0.7872,0.78695,0.787,167800000.0
2008-07-23 15:45:00,0.787,0.787,0.7869,0.78695,151800000.0
2008-07-23 15:46:00,0.7869,0.787,0.78685,0.7869,281000000.0
2008-07-23 15:47:00,0.7869,0.7869,0.7868,0.7868,156400000.0
2008-07-23 15:48:00,0.78685,0.7869,0.78685,0.78685,129800000.0
2008-07-23 15:49:00,0.78685,0.78685,0.7867,0.78685,188500000.0
2008-07-23 15:50:00,0.7868,0.7868,0.7867,0.78675,65000000.0
2008-07-23 15:51:00,0.78675,0.7868,0.78675,0.78675,158000000.0
2008-07-23 15:52:00,0.78675,0.7869,0.78675,0.7868,134800000.0
2008-07-23 15:53:00,0.7868,0.7868,0.7867,0.7867,128500000.0
2008-07-23 15:54:00,0.7867,0.7868,0.7867,0.7868,177400000.0
2008-07-23 15:55:00,0.7868,0.78685,0.78675,0.7868,176800000.0
2008-07-23 15:56:00,0.7868,0.7868,0.7867,0.78675,152600000.0
2008-07-23 15:57:00,0.78675,0.78675,0.78665,0.78665,120900000.0
2008-07-23 15:58:00,0.78665,0.7867,0.7866,0.7866,166900000.0
2008-07-23 15:59:00,0.78655,0.7866,0.7864,0.7864,313800000.0
2008-07-23 16:00:00,0.7864,0.78655,0.78625,0.7865,256700000.0
2008-07-23 16:01:00,0.78655,0.78665,0.7865,0.78655,172500000.0
2008-07-23 16:02:00,0.7866,0.7866,0.7865,0.7865,176200000.0
2008-07-23 16:03:00,0.7865,0.7865,0.7864,0.7864,176100000.0
2008-07-23 16:04:00,0.7864,0.78655,0.7864,0.7865,190100000.0
2008-07-23 16:05:00,0.7865,0.7865,0.7864,0.7864,199600000.0
2008-07-23 16:06:00,0.7864,0.7864,0.78625,0.78635,246100001.0
2008-07-23 16:07:00,0.78635,0.78645,0.78635,0.7864,195200000.0
2008-07-23 16:08:00,0.78645,0.78645,0.7863,0.78635,207500000.0
2008-07-23 16:09:00,0.78635,0.7864,0.7863,0.7864,130400000.0
2008-07-23 16:10:00,0.78645,0.7866,0.78625,0.78635,330999999.0
2008-07-23 16:11:00,0.7863,0.7863,0.78605,0.7861,342399998.0
2008-07-23 16:12:00,0.7861,0.7861,0.78575,0.78585,302900000.0
2008-07-23 16:13:00,0.78585,0.78595,0.7858,0.7859,247800000.0
2008-07-23 16:14:00,0.7859,0.7861,0.7859,0.786,295000000.0
2008-07-23 16:15:00,0.786,0.78605,0.7859,0.78605,123600000.0
2008-07-23 16:16:00,0.78605,0.7861,0.786,0.7861,168200000.0
2008-07-23 16:17:00,0.7861,0.7862,0.786,0.786,195900000.0
2008-07-23 16:18:00,0.78595,0.786,0.7857,0.7857,248900000.0
2008-07-23 16:19:00,0.7857,0.7859,0.7857,0.7859,212600000.0
2008-07-23 16:20:00,0.7859,0.7859,0.7858,0.78585,187600000.0
2008-07-23 16:21:00,0.78585,0.7859,0.7857,0.78575,155300000.0
2008-07-23 16:22:00,0.78575,0.7858,0.78575,0.78575,114300000.0
2008-07-23 16:23:00,0.78575,0.78575,0.78565,0.7857,120100000.0
2008-07-23 16:24:00,0.7857,0.7858,0.7857,0.7857,136800000.0
2008-07-23 16:25:00,0.78565,0.78565,0.7854,0.7854,111800000.0
2008-07-23 16:26:00,0.7854,0.7855,0.78535,0.7854,197100000.0
2008-07-23 16:27:00,0.7854,0.78555,0.78535,0.78555,206200000.0
2008-07-23 16:28:00,0.78555,0.78565,0.78555,0.7856,247000000.0
2008-07-23 16:29:00,0.7856,0.7856,0.7854,0.7855,192300000.0
2008-07-23 16:30:00,0.7855,0.7857,0.7855,0.78565,131500000.0
2008-07-23 16:31:00,0.78565,0.7857,0.7856,0.78565,158200000.0
2008-07-23 16:32:00,0.78565,0.78575,0.7856,0.7857,231000000.0
2008-07-23 16:33:00,0.7857,0.7857,0.7856,0.78565,154600000.0
2008-07-23 16:34:00,0.78565,0.7857,0.7856,0.7857,123700000.0
2008-07-23 16:35:00,0.78565,0.78605,0.78555,0.7856,561200000.0
2008-07-23 16:36:00,0.7856,0.78565,0.7854,0.7854,378400000.0
2008-07-23 16:37:00,0.7854,0.7855,0.7854,0.78545,216500000.0
2008-07-23 16:38:00,0.7855,0.7858,0.7855,0.7857,240235000.0
2008-07-23 16:39:00,0.7857,0.78585,0.78565,0.7858,214200000.0
2008-07-23 16:40:00,0.7858,0.7859,0.78575,0.78585,275300000.0
2008-07-23 16:41:00,0.7859,0.7859,0.7858,0.7859,376500000.0
2008-07-23 16:42:00,0.78585,0.78605,0.78575,0.78595,300700000.0
2008-07-23 16:43:00,0.78595,0.78605,0.78595,0.786,237300000.0
2008-07-23 16:44:00,0.78605,0.7861,0.78595,0.786,120400000.0
2008-07-23 16:45:00,0.78595,0.78595,0.78575,0.78585,254300000.0
2008-07-23 16:46:00,0.78585,0.78585,0.78575,0.7858,121700000.0
2008-07-23 16:47:00,0.7858,0.7859,0.7858,0.7858,220500000.0
2008-07-23 16:48:00,0.78585,0.78605,0.7858,0.78605,292900000.0
2008-07-23 16:49:00,0.78605,0.78615,0.78585,0.78585,333700000.0
2008-07-23 16:50:00,0.78585,0.78585,0.7857,0.7857,356000000.0
2008-07-23 16:51:00,0.7857,0.7859,0.7857,0.78575,251700000.0
2008-07-23 16:52:00,0.7858,0.7858,0.78535,0.78535,354900000.0
2008-07-23 16:53:00,0.78535,0.7856,0.7853,0.7856,185400000.0
2008-07-23 16:54:00,0.78565,0.7858,0.7856,0.7857,248200000.0
2008-07-23 16:55:00,0.78565,0.7859,0.78565,0.7858,276900000.0
2008-07-23 16:56:00,0.7858,0.78605,0.7858,0.786,243400000.0
2008-07-23 16:57:00,0.786,0.786,0.78585,0.78595,370500000.0
2008-07-23 16:58:00,0.78595,0.78625,0.78595,0.7861,282899998.0
2008-07-23 16:59:00,0.7861,0.78635,0.786,0.786,544900000.0
2008-07-23 17:00:00,0.78595,0.78625,0.7859,0.7862,336700000.0
2008-07-23 17:01:00,0.7862,0.78645,0.7862,0.78645,217800000.0
2008-07-23 17:02:00,0.7864,0.78655,0.7864,0.7865,108300000.0
2008-07-23 17:03:00,0.78645,0.7866,0.7864,0.7864,200300000.0
2008-07-23 17:04:00,0.7864,0.78645,0.7864,0.7864,224700000.0
2008-07-23 17:05:00,0.7864,0.7864,0.7862,0.78635,197200000.0
2008-07-23 17:06:00,0.78635,0.78635,0.7861,0.7861,130900000.0
2008-07-23 17:07:00,0.7861,0.7861,0.78575,0.7859,200200000.0
2008-07-23 17:08:00,0.78585,0.78595,0.7858,0.7859,197400000.0
2008-07-23 17:09:00,0.7859,0.7859,0.78585,0.7859,119400000.0
2008-07-23 17:10:00,0.7859,0.7859,0.7859,0.7859,231499999.0
2008-07-23 17:11:00,0.7859,0.78595,0.7859,0.78595,173000000.0
2008-07-23 17:12:00,0.78595,0.78595,0.7859,0.7859,205700000.0
2008-07-23 17:13:00,0.7859,0.7859,0.78575,0.78575,102500000.0
2008-07-23 17:14:00,0.7858,0.7858,0.78575,0.78575,56500000.0
2008-07-23 17:15:00,0.78575,0.78585,0.78575,0.7858,112600000.0
2008-07-23 17:16:00,0.78575,0.78585,0.7857,0.7858,90500000.0
2008-07-23 17:17:00,0.7858,0.7858,0.78575,0.78575,96100000.0
2008-07-23 17:18:00,0.78575,0.78585,0.7857,0.78575,189800000.0
2008-07-23 17:19:00,0.7857,0.78575,0.78565,0.78575,272300000.0
2008-07-23 17:20:00,0.78575,0.78575,0.7855,0.7856,173900000.0
2008-07-23 17:21:00,0.7856,0.7857,0.78555,0.78565,160600000.0
2008-07-23 17:22:00,0.78565,0.78565,0.7855,0.7855,176600000.0
2008-07-23 17:23:00,0.78555,0.78555,0.7854,0.78545,168800000.0
2008-07-23 17:24:00,0.7854,0.78545,0.7854,0.7854,76100000.0
2008-07-23 17:25:00,0.7854,0.7855,0.78535,0.78545,104100000.0
2008-07-23 17:26:00,0.7855,0.7855,0.78545,0.7855,98700000.0
2008-07-23 17:27:00,0.78545,0.7855,0.7853,0.7853,90600000.0
2008-07-23 17:28:00,0.7853,0.7853,0.7852,0.78525,194900000.0
2008-07-23 17:29:00,0.78525,0.78535,0.78525,0.78525,196300000.0
2008-07-23 17:30:00,0.78525,0.7854,0.7852,0.78535,182700000.0
2008-07-23 17:31:00,0.7854,0.78555,0.78535,0.7855,204500000.0
2008-07-23 17:32:00,0.7855,0.78555,0.7855,0.7855,170400000.0
2008-07-23 17:33:00,0.7855,0.7855,0.78535,0.78535,183200000.0
2008-07-23 17:34:00,0.7854,0.7855,0.7854,0.78545,177100000.0
2008-07-23 17:35:00,0.78545,0.7855,0.7854,0.78545,209600000.0
2008-07-23 17:36:00,0.7855,0.7855,0.78545,0.78545,195400000.0
2008-07-23 17:37:00,0.78545,0.78545,0.7854,0.7854,113400000.0
2008-07-23 17:38:00,0.7854,0.78545,0.78525,0.78525,184800000.0
2008-07-23 17:39:00,0.78525,0.7854,0.7852,0.7854,156800000.0
2008-07-23 17:40:00,0.7854,0.78545,0.78525,0.7853,147900000.0
2008-07-23 17:41:00,0.78525,0.7855,0.78525,0.78545,291300000.0
2008-07-23 17:42:00,0.78545,0.7855,0.78525,0.7853,337800000.0
2008-07-23 17:43:00,0.7853,0.7853,0.785,0.78505,518100000.0
2008-07-23 17:44:00,0.7851,0.7851,0.7849,0.785,208500000.0
2008-07-23 17:45:00,0.785,0.785,0.7849,0.7849,253900000.0
2008-07-23 17:46:00,0.7849,0.78495,0.78465,0.7847,328899999.0
2008-07-23 17:47:00,0.7847,0.78475,0.7842,0.7842,313900000.0
2008-07-23 17:48:00,0.78415,0.78435,0.7841,0.78425,437299998.0
2008-07-23 17:49:00,0.78425,0.7845,0.78425,0.7844,360000000.0
2008-07-23 17:50:00,0.78445,0.78455,0.78435,0.78455,315100000.0
2008-07-23 17:51:00,0.7845,0.7846,0.78445,0.7846,289600000.0
2008-07-23 17:52:00,0.7846,0.78465,0.78455,0.78455,106100000.0
2008-07-23 17:53:00,0.78455,0.7846,0.7845,0.7845,94400000.0
2008-07-23 17:54:00,0.7845,0.7845,0.78425,0.78425,92900000.0
2008-07-23 17:55:00,0.7843,0.78445,0.78425,0.78445,129700000.0
2008-07-23 17:56:00,0.7844,0.78445,0.78415,0.7843,226600000.0
2008-07-23 17:57:00,0.7843,0.7845,0.7843,0.78445,132800000.0
2008-07-23 17:58:00,0.7845,0.7845,0.78435,0.78445,162800000.0
2008-07-23 17:59:00,0.78445,0.78455,0.78445,0.78455,80700000.0
2008-07-23 18:00:00,0.78455,0.78455,0.78445,0.7845,166400000.0
2008-07-23 18:01:00,0.7845,0.78455,0.78445,0.7845,98400000.0
2008-07-23 18:02:00,0.7845,0.7846,0.7845,0.78455,108500000.0
2008-07-23 18:03:00,0.78455,0.78475,0.78455,0.7847,103900000.0
2008-07-23 18:04:00,0.7847,0.7847,0.78465,0.78465,74200000.0
2008-07-23 18:05:00,0.7847,0.7847,0.7846,0.7846,49400000.0
2008-07-23 18:06:00,0.78455,0.78465,0.78455,0.7846,92900000.0
2008-07-23 18:07:00,0.7846,0.7847,0.7846,0.78465,95300000.0
2008-07-23 18:08:00,0.78465,0.7848,0.78465,0.7847,168000000.0
2008-07-23 18:09:00,0.7847,0.78475,0.7846,0.7847,170400000.0
2008-07-23 18:10:00,0.7847,0.7848,0.78465,0.78475,92200000.0
2008-07-23 18:11:00,0.78475,0.7848,0.7847,0.78475,145900000.0
2008-07-23 18:12:00,0.78475,0.78485,0.78475,0.78475,96400000.0
2008-07-23 18:13:00,0.78475,0.78485,0.7846,0.7846,147200000.0
2008-07-23 18:14:00,0.7846,0.7847,0.7846,0.7847,56500000.0
2008-07-23 18:15:00,0.78465,0.7849,0.78465,0.78485,187700000.0
2008-07-23 18:16:00,0.7849,0.7849,0.78475,0.7848,139900000.0
2008-07-23 18:17:00,0.7848,0.78485,0.78475,0.78475,138600000.0
2008-07-23 18:18:00,0.7848,0.7851,0.78475,0.7851,140300000.0
2008-07-23 18:19:00,0.7851,0.7851,0.78505,0.78505,104800000.0
2008-07-23 18:20:00,0.78505,0.78515,0.78505,0.78505,72200000.0
2008-07-23 18:21:00,0.7851,0.7851,0.78505,0.7851,49700000.0
2008-07-23 18:22:00,0.7851,0.78525,0.78505,0.78525,233600000.0
2008-07-23 18:23:00,0.78525,0.7853,0.7852,0.78525,122200000.0
2008-07-23 18:24:00,0.78525,0.78525,0.78515,0.7852,208500000.0
2008-07-23 18:25:00,0.7852,0.78525,0.78515,0.7852,111700000.0
2008-07-23 18:26:00,0.7852,0.7852,0.7851,0.78515,155700000.0
2008-07-23 18:27:00,0.78515,0.78515,0.7851,0.78515,78900000.0
2008-07-23 18:28:00,0.78515,0.7852,0.78505,0.78515,129300000.0
2008-07-23 18:29:00,0.78515,0.78515,0.7851,0.78515,28400000.0
2008-07-23 18:30:00,0.7852,0.7852,0.7852,0.7852,39800000.0
2008-07-23 18:31:00,0.7852,0.78525,0.7851,0.7852,93500000.0
2008-07-23 18:32:00,0.7852,0.78525,0.78515,0.78515,70000000.0
2008-07-23 18:33:00,0.78515,0.7852,0.7851,0.7852,88800000.0
2008-07-23 18:34:00,0.7852,0.78525,0.78515,0.78515,118800000.0
2008-07-23 18:35:00,0.7852,0.7853,0.78515,0.7852,107100000.0
2008-07-23 18:36:00,0.7852,0.7853,0.7852,0.7852,105900000.0
2008-07-23 18:37:00,0.7852,0.7853,0.785,0.78505,234200000.0
2008-07-23 18:38:00,0.785,0.78505,0.785,0.785,59000000.0
2008-07-23 18:39:00,0.785,0.78505,0.78495,0.785,76600000.0
2008-07-23 18:40:00,0.78505,0.78505,0.7849,0.7849,87400000.0
2008-07-23 18:41:00,0.7849,0.78495,0.78485,0.78485,210700000.0
2008-07-23 18:42:00,0.7849,0.785,0.78485,0.785,59500000.0
2008-07-23 18:43:00,0.785,0.78505,0.78495,0.78505,58800000.0
2008-07-23 18:44:00,0.78505,0.78505,0.7849,0.7849,47400000.0
2008-07-23 18:45:00,0.7849,0.785,0.7849,0.785,126600000.0
2008-07-23 18:46:00,0.78505,0.78505,0.78495,0.785,22400000.0
2008-07-23 18:47:00,0.78505,0.78505,0.785,0.785,39800000.0
2008-07-23 18:48:00,0.785,0.78505,0.785,0.785,12400000.0
2008-07-23 18:49:00,0.785,0.78505,0.785,0.78505,22400000.0
2008-07-23 18:50:00,0.785,0.78505,0.78495,0.78495,70700000.0
2008-07-23 18:51:00,0.78495,0.78505,0.78495,0.78505,81700000.0
2008-07-23 18:52:00,0.7851,0.7851,0.78505,0.7851,25400000.0
2008-07-23 18:53:00,0.78505,0.7851,0.785,0.785,79500000.0
2008-07-23 18:54:00,0.785,0.785,0.785,0.785,91000000.0
2008-07-23 18:55:00,0.785,0.7851,0.785,0.785,109400000.0
2008-07-23 18:56:00,0.785,0.78505,0.785,0.78505,78000000.0
2008-07-23 18:57:00,0.78505,0.7851,0.78505,0.78505,46600000.0
2008-07-23 18:58:00,0.78505,0.7851,0.78505,0.78505,65000000.0
2008-07-23 18:59:00,0.7851,0.78515,0.78505,0.78515,30900000.0
2008-07-23 19:00:00,0.78515,0.7853,0.7851,0.7851,152100000.0
2008-07-23 19:01:00,0.7851,0.7852,0.7851,0.78515,104600000.0
2008-07-23 19:02:00,0.78515,0.78515,0.785,0.78505,64600000.0
2008-07-23 19:03:00,0.7851,0.78515,0.78505,0.78515,64800000.0
2008-07-23 19:04:00,0.78515,0.78515,0.7849,0.7849,123100000.0
2008-07-23 19:05:00,0.78485,0.7849,0.7848,0.7849,97600000.0
2008-07-23 19:06:00,0.78485,0.78505,0.78485,0.785,70200000.0
2008-07-23 19:07:00,0.785,0.785,0.78495,0.785,15800000.0
2008-07-23 19:08:00,0.785,0.78515,0.785,0.7851,59900000.0
2008-07-23 19:09:00,0.7851,0.7851,0.78505,0.78505,32400000.0
2008-07-23 19:10:00,0.78505,0.78505,0.78495,0.785,126800000.0
2008-07-23 19:11:00,0.785,0.78505,0.7849,0.78495,119900000.0
2008-07-23 19:12:00,0.78495,0.785,0.78495,0.785,72100000.0
2008-07-23 19:13:00,0.78477,0.78511,0.78477,0.78511,168935000.0
2008-07-23 19:14:00,0.785,0.785,0.7849,0.78495,109200000.0
2008-07-23 19:15:00,0.78495,0.785,0.7849,0.785,108300000.0
2008-07-23 19:16:00,0.78495,0.785,0.78485,0.7849,125800000.0
2008-07-23 19:17:00,0.7849,0.78495,0.78485,0.78485,88600000.0
2008-07-23 19:18:00,0.78485,0.7849,0.78485,0.7849,99600000.0
2008-07-23 19:19:00,0.78485,0.7849,0.78485,0.78485,94800000.0
2008-07-23 19:20:00,0.78485,0.7849,0.7848,0.78485,91000000.0
2008-07-23 19:21:00,0.78485,0.7849,0.7848,0.7849,122700000.0
2008-07-23 19:22:00,0.7849,0.78495,0.78485,0.7849,80300000.0
2008-07-23 19:23:00,0.7849,0.7849,0.7849,0.7849,60500000.0
2008-07-23 19:24:00,0.7849,0.785,0.7849,0.78495,130700000.0
2008-07-23 19:25:00,0.78495,0.785,0.78495,0.78495,18600000.0
2008-07-23 19:26:00,0.78495,0.78495,0.78495,0.78495,30100000.0
2008-07-23 19:27:00,0.78495,0.785,0.7849,0.78495,150000000.0
2008-07-23 19:28:00,0.78495,0.7851,0.78495,0.78505,100700000.0
2008-07-23 19:29:00,0.78505,0.7851,0.78505,0.78505,77000000.0
2008-07-23 19:30:00,0.78505,0.78505,0.785,0.78505,86500000.0
2008-07-23 19:31:00,0.78505,0.7851,0.78495,0.78495,76300000.0
2008-07-23 19:32:00,0.78495,0.785,0.78495,0.78495,52700000.0
2008-07-23 19:33:00,0.785,0.785,0.78495,0.785,42400000.0
2008-07-23 19:34:00,0.785,0.7852,0.785,0.7851,43500000.0
2008-07-23 19:35:00,0.78505,0.7851,0.78505,0.7851,23600000.0
2008-07-23 19:36:00,0.7851,0.7851,0.785,0.78505,37500000.0
2008-07-23 19:37:00,0.78505,0.7851,0.785,0.78505,53000000.0
2008-07-23 19:38:00,0.78505,0.78505,0.785,0.785,25700000.0
2008-07-23 19:39:00,0.78505,0.78505,0.7849,0.78495,102400000.0
2008-07-23 19:40:00,0.78495,0.785,0.78495,0.785,68600000.0
2008-07-23 19:41:00,0.78495,0.785,0.7849,0.78495,106800000.0
2008-07-23 19:42:00,0.78495,0.78505,0.78495,0.785,54000000.0
2008-07-23 19:43:00,0.785,0.78505,0.785,0.785,40200000.0
2008-07-23 19:44:00,0.785,0.78505,0.78495,0.78495,124200000.0
2008-07-23 19:45:00,0.785,0.785,0.7848,0.78485,243700000.0
2008-07-23 19:46:00,0.78485,0.78485,0.7848,0.78485,136200000.0
2008-07-23 19:47:00,0.78485,0.785,0.78475,0.78495,83300000.0
2008-07-23 19:48:00,0.785,0.785,0.78485,0.78485,102600000.0
2008-07-23 19:49:00,0.78485,0.7849,0.78475,0.78485,129900000.0
2008-07-23 19:50:00,0.7849,0.7849,0.78485,0.78485,17000000.0
2008-07-23 19:51:00,0.78485,0.7849,0.78475,0.7848,212900000.0
2008-07-23 19:52:00,0.7848,0.78485,0.78475,0.78475,148700000.0
2008-07-23 19:53:00,0.78475,0.78475,0.7847,0.7847,62800000.0
2008-07-23 19:54:00,0.78475,0.78485,0.7847,0.7848,181000000.0
2008-07-23 19:55:00,0.7848,0.78495,0.7848,0.7849,119000000.0
2008-07-23 19:56:00,0.7849,0.7851,0.7849,0.7851,173700000.0
2008-07-23 19:57:00,0.78505,0.7851,0.78475,0.78475,122699999.0
2008-07-23 19:58:00,0.78475,0.785,0.7845,0.7848,196300000.0
2008-07-23 19:59:00,0.7848,0.7851,0.7848,0.785,141800000.0
2008-07-23 20:00:00,0.785,0.785,0.7848,0.78485,192500000.0
2008-07-23 20:01:00,0.78485,0.78485,0.78475,0.78475,160000000.0
2008-07-23 20:02:00,0.78475,0.78475,0.7845,0.78465,293300000.0
2008-07-23 20:03:00,0.7846,0.78485,0.78455,0.7847,327200000.0
2008-07-23 20:04:00,0.7847,0.7848,0.78465,0.78475,107200000.0
2008-07-23 20:05:00,0.78475,0.7848,0.7846,0.7846,165000000.0
2008-07-23 20:06:00,0.7846,0.7846,0.7845,0.78455,145400000.0
2008-07-23 20:07:00,0.78455,0.7846,0.7843,0.7843,249300000.0
2008-07-23 20:08:00,0.7843,0.78435,0.784,0.7842,275300000.0
2008-07-23 20:09:00,0.7842,0.7844,0.78415,0.7844,119500000.0
2008-07-23 20:10:00,0.78445,0.78455,0.7844,0.78445,105900000.0
2008-07-23 20:11:00,0.78445,0.7848,0.78435,0.78445,242300000.0
2008-07-23 20:12:00,0.78445,0.78455,0.7844,0.78455,143500000.0
2008-07-23 20:13:00,0.7845,0.78455,0.7844,0.7844,204300000.0
2008-07-23 20:14:00,0.7844,0.78455,0.7843,0.7844,158800000.0
2008-07-23 20:15:00,0.7844,0.78455,0.7844,0.78445,169200000.0
2008-07-23 20:16:00,0.78445,0.78455,0.7844,0.78455,156800000.0
2008-07-23 20:17:00,0.78455,0.7846,0.78445,0.7846,187200000.0
2008-07-23 20:18:00,0.7846,0.78465,0.7846,0.78465,114300000.0
2008-07-23 20:19:00,0.78465,0.78465,0.78455,0.78465,139700000.0
2008-07-23 20:20:00,0.78465,0.7847,0.7846,0.7847,137100000.0
2008-07-23 20:21:00,0.7847,0.78475,0.7846,0.7847,112000000.0
2008-07-23 20:22:00,0.7847,0.78475,0.78465,0.78465,141000000.0
2008-07-23 20:23:00,0.78465,0.78465,0.78425,0.78435,320000000.0
2008-07-23 20:24:00,0.78435,0.78455,0.78425,0.7844,265400000.0
2008-07-23 20:25:00,0.7844,0.7845,0.78435,0.7844,157700000.0
2008-07-23 20:26:00,0.78435,0.78445,0.7843,0.7844,114900000.0
2008-07-23 20:27:00,0.7844,0.78445,0.7843,0.7844,107300000.0
2008-07-23 20:28:00,0.7844,0.7845,0.78435,0.78445,149300000.0
2008-07-23 20:29:00,0.78445,0.7847,0.78445,0.7847,216000000.0
2008-07-23 20:30:00,0.7847,0.7849,0.78465,0.7848,257600000.0
2008-07-23 20:31:00,0.78485,0.78485,0.78475,0.7848,272500000.0
2008-07-23 20:32:00,0.7848,0.78485,0.78475,0.7848,282100000.0
2008-07-23 20:33:00,0.7848,0.7849,0.78475,0.7849,199600000.0
2008-07-23 20:34:00,0.7848,0.7849,0.7848,0.7849,56700000.0
2008-07-23 20:35:00,0.7849,0.7849,0.78475,0.78485,94700000.0
2008-07-23 20:36:00,0.78485,0.78515,0.7848,0.78495,182000000.0
2008-07-23 20:37:00,0.78495,0.785,0.7849,0.7849,121400000.0
2008-07-23 20:38:00,0.7849,0.78495,0.78485,0.78495,89400000.0
2008-07-23 20:39:00,0.78495,0.785,0.78485,0.78495,103900000.0
2008-07-23 20:40:00,0.78495,0.785,0.7849,0.78495,60200000.0
2008-07-23 20:41:00,0.7849,0.785,0.7849,0.7849,214800000.0
2008-07-23 20:42:00,0.78495,0.78505,0.7849,0.78505,200000000.0
2008-07-23 20:43:00,0.7851,0.7851,0.78495,0.78495,113800000.0
2008-07-23 20:44:00,0.785,0.78505,0.78495,0.785,63000000.0
2008-07-23 20:45:00,0.785,0.7851,0.785,0.78505,139900000.0
2008-07-23 20:46:00,0.785,0.78505,0.78495,0.78505,198000000.0
2008-07-23 20:47:00,0.78505,0.78505,0.78495,0.785,144500000.0
2008-07-23 20:48:00,0.785,0.785,0.7847,0.7847,318099999.0
2008-07-23 20:49:00,0.7847,0.785,0.7846,0.7846,306500000.0
2008-07-23 20:50:00,0.7846,0.78465,0.78455,0.7846,83700000.0
2008-07-23 20:51:00,0.7846,0.7848,0.78455,0.7848,142200000.0
2008-07-23 20:52:00,0.7848,0.785,0.78475,0.7849,246300000.0
2008-07-23 20:53:00,0.7849,0.785,0.78485,0.78485,158400000.0
2008-07-23 20:54:00,0.7849,0.78495,0.78485,0.78495,15100000.0
2008-07-23 20:55:00,0.7849,0.78495,0.78485,0.78495,126200000.0
2008-07-23 20:56:00,0.78495,0.785,0.78485,0.78495,92400000.0
2008-07-23 20:57:00,0.7849,0.785,0.78485,0.7849,184400000.0
2008-07-23 20:58:00,0.7849,0.785,0.7849,0.785,62400000.0
2008-07-23 20:59:00,0.78495,0.785,0.7849,0.78495,105500000.0
2008-07-23 21:00:00,0.78495,0.7851,0.78495,0.78505,101400000.0
2008-07-23 21:01:00,0.78505,0.7851,0.785,0.7851,112700000.0
2008-07-23 21:02:00,0.7851,0.78515,0.78505,0.7851,107800000.0
2008-07-23 21:03:00,0.7851,0.78515,0.78505,0.7851,111600000.0
2008-07-23 21:04:00,0.78515,0.78525,0.7851,0.78515,143600000.0
2008-07-23 21:05:00,0.78515,0.78515,0.78495,0.78495,103700000.0
2008-07-23 21:06:00,0.78495,0.7851,0.7849,0.7849,78500000.0
2008-07-23 21:07:00,0.78495,0.78505,0.78495,0.785,52100000.0
2008-07-23 21:08:00,0.785,0.785,0.78495,0.785,39900000.0
2008-07-23 21:09:00,0.78495,0.785,0.78485,0.785,122000000.0
2008-07-23 21:10:00,0.78505,0.7851,0.785,0.785,68600000.0
2008-07-23 21:11:00,0.785,0.78515,0.7849,0.7851,93700000.0
2008-07-23 21:12:00,0.7851,0.78525,0.78505,0.78505,137700000.0
2008-07-23 21:13:00,0.785,0.78505,0.785,0.785,38900000.0
2008-07-23 21:14:00,0.785,0.7851,0.785,0.7851,85900000.0
2008-07-23 21:15:00,0.78505,0.7851,0.78505,0.7851,56200000.0
2008-07-23 21:16:00,0.7851,0.7851,0.785,0.78505,38800000.0
2008-07-23 21:17:00,0.78505,0.7852,0.78505,0.78515,36700000.0
2008-07-23 21:18:00,0.7851,0.78515,0.7851,0.7851,37300000.0
2008-07-23 21:19:00,0.7851,0.7851,0.7851,0.7851,11100000.0
2008-07-23 21:20:00,0.7851,0.78515,0.7851,0.78515,17100000.0
2008-07-23 21:21:00,0.78515,0.78515,0.7851,0.7851,16200000.0
2008-07-23 21:22:00,0.7851,0.7851,0.785,0.785,27800000.0
2008-07-23 21:23:00,0.78505,0.78505,0.785,0.785,8500000.0
2008-07-23 21:24:00,0.78505,0.78515,0.785,0.7851,49700000.0
2008-07-23 21:25:00,0.7851,0.7852,0.7851,0.7852,21300000.0
2008-07-23 21:26:00,0.7852,0.78525,0.7852,0.78525,11000000.0
2008-07-23 21:27:00,0.7853,0.7853,0.7852,0.7852,27200000.0
2008-07-23 21:28:00,0.78525,0.7854,0.78525,0.78525,77800000.0
2008-07-23 21:29:00,0.7852,0.7852,0.78515,0.7852,48500000.0
2008-07-23 21:30:00,0.7852,0.7852,0.78515,0.78515,38900000.0
2008-07-23 21:31:00,0.7852,0.7852,0.78505,0.78515,75400000.0
2008-07-23 21:32:00,0.78515,0.7852,0.78505,0.78515,54400000.0
2008-07-23 21:33:00,0.78515,0.7853,0.78515,0.7853,47800000.0
2008-07-23 21:34:00,0.7853,0.78535,0.78525,0.78525,62500000.0
2008-07-23 21:35:00,0.78525,0.7853,0.78515,0.78525,118300000.0
2008-07-23 21:36:00,0.7852,0.78525,0.7852,0.7852,35100000.0
2008-07-23 21:37:00,0.7852,0.7852,0.7852,0.7852,50300000.0
2008-07-23 21:38:00,0.78525,0.7853,0.7852,0.78525,40100000.0
2008-07-23 21:39:00,0.78525,0.7853,0.7852,0.7852,28000000.0
2008-07-23 21:40:00,0.7852,0.78525,0.7852,0.78525,37500000.0
2008-07-23 21:41:00,0.78525,0.7853,0.78525,0.78525,28900000.0
2008-07-23 21:42:00,0.78525,0.78535,0.78525,0.7853,57700000.0
2008-07-23 21:43:00,0.7853,0.7853,0.7853,0.7853,11400000.0
2008-07-23 21:44:00,0.78525,0.78535,0.78525,0.7853,106800000.0
2008-07-23 21:45:00,0.7853,0.78535,0.7853,0.78535,20900000.0
2008-07-23 21:46:00,0.78535,0.78535,0.7853,0.7853,88300000.0
2008-07-23 21:47:00,0.78535,0.78535,0.7853,0.78535,43300000.0
2008-07-23 21:48:00,0.78535,0.78535,0.7853,0.7853,44900000.0
2008-07-23 21:49:00,0.7853,0.78535,0.78525,0.78525,168300000.0
2008-07-23 21:50:00,0.78525,0.7853,0.78525,0.7853,91100000.0
2008-07-23 21:51:00,0.7853,0.7853,0.78525,0.7853,90200000.0
2008-07-23 21:52:00,0.7853,0.7853,0.78525,0.7853,39500000.0
2008-07-23 21:53:00,0.7853,0.7853,0.78525,0.78525,31100000.0
2008-07-23 21:54:00,0.7852,0.7852,0.7852,0.7852,13300000.0
2008-07-23 21:55:00,0.7852,0.78525,0.7852,0.7852,24000000.0
2008-07-23 21:56:00,0.7852,0.78525,0.7852,0.78525,14400000.0
2008-07-23 21:57:00,0.78525,0.78525,0.7852,0.7852,19000000.0
2008-07-23 21:58:00,0.7852,0.7852,0.7851,0.7851,48300000.0
2008-07-23 21:59:00,0.7851,0.7851,0.7848,0.78485,87200000.0
2008-07-23 22:00:00,0.78485,0.7849,0.7848,0.78485,44900000.0
2008-07-23 22:01:00,0.7848,0.78495,0.7848,0.7849,24900000.0
2008-07-23 22:02:00,0.7849,0.78505,0.7849,0.785,33200000.0
2008-07-23 22:03:00,0.785,0.78515,0.785,0.78515,55800000.0
2008-07-23 22:04:00,0.7852,0.7852,0.7851,0.7851,31800000.0
2008-07-23 22:05:00,0.78515,0.78535,0.7851,0.78525,84300000.0
2008-07-23 22:06:00,0.78525,0.7854,0.78525,0.78535,26400000.0
2008-07-23 22:07:00,0.7854,0.78545,0.7853,0.7854,34200000.0
2008-07-23 22:08:00,0.78545,0.78545,0.78535,0.78535,25500000.0
2008-07-23 22:09:00,0.7854,0.7854,0.78535,0.78535,10900000.0
2008-07-23 22:10:00,0.7854,0.7854,0.78535,0.78535,25700000.0
2008-07-23 22:11:00,0.78528,0.78532,0.78512,0.78514,48300000.0
2008-07-23 22:12:00,0.78535,0.78535,0.7853,0.78535,25300000.0
2008-07-23 22:13:00,0.7853,0.7853,0.7853,0.7853,2200000.0
2008-07-23 22:14:00,0.78535,0.78535,0.7853,0.7853,3600000.0
2008-07-23 22:15:00,0.78535,0.78535,0.78535,0.78535,18100000.0
2008-07-23 22:16:00,0.78535,0.78535,0.7853,0.7853,47100000.0
2008-07-23 22:17:00,0.7853,0.7853,0.78515,0.78525,65100000.0
2008-07-23 22:18:00,0.78525,0.78525,0.7851,0.78515,28900000.0
2008-07-23 22:19:00,0.78515,0.78515,0.7851,0.7851,4200000.0
2008-07-23 22:20:00,0.7851,0.7851,0.7851,0.7851,16300000.0
2008-07-23 22:21:00,0.78505,0.78515,0.78505,0.7851,30400000.0
2008-07-23 22:22:00,0.7851,0.78515,0.7851,0.78515,28800000.0
2008-07-23 22:23:00,0.78515,0.78515,0.78515,0.78515,17100000.0
2008-07-23 22:24:00,0.7851,0.7851,0.78495,0.78505,45200000.0
2008-07-23 22:25:00,0.78515,0.78525,0.78515,0.7852,51600000.0
2008-07-23 22:26:00,0.7852,0.78525,0.78515,0.7852,42700000.0
2008-07-23 22:27:00,0.7852,0.7854,0.7852,0.78535,29800000.0
2008-07-23 22:28:00,0.78535,0.7854,0.78535,0.7854,8600000.0
2008-07-23 22:29:00,0.7854,0.7854,0.78535,0.7854,16600000.0
2008-07-23 22:30:00,0.7854,0.7854,0.78535,0.78535,8600000.0
2008-07-23 22:31:00,0.78535,0.78535,0.78535,0.78535,15400000.0
2008-07-23 22:32:00,0.7854,0.7854,0.7854,0.7854,1000000.0
2008-07-23 22:33:00,0.7854,0.7854,0.7853,0.78535,16700000.0
2008-07-23 22:34:00,0.7854,0.7854,0.78535,0.7854,7500000.0
2008-07-23 22:35:00,0.7854,0.7854,0.78525,0.7853,61900000.0
2008-07-23 22:36:00,0.7853,0.7854,0.7853,0.7854,17700000.0
2008-07-23 22:37:00,0.78535,0.78535,0.78535,0.78535,1000000.0
2008-07-23 22:38:00,0.78535,0.7854,0.78535,0.7854,14300000.0
2008-07-23 22:39:00,0.7854,0.7854,0.7853,0.7853,8800000.0
2008-07-23 22:40:00,0.7853,0.78535,0.7853,0.7853,38100000.0
2008-07-23 22:41:00,0.7853,0.78535,0.7853,0.78535,2800000.0
2008-07-23 22:42:00,0.7853,0.7853,0.7853,0.7853,9800000.0
2008-07-23 22:43:00,0.7853,0.78535,0.7853,0.78535,16200000.0
2008-07-23 22:44:00,0.78535,0.7854,0.78535,0.78535,18800000.0
2008-07-23 22:45:00,0.78535,0.7854,0.78525,0.78525,27500000.0
2008-07-23 22:46:00,0.7853,0.78535,0.7853,0.78535,28000000.0
2008-07-23 22:47:00,0.78535,0.78535,0.7853,0.78535,17700000.0
2008-07-23 22:48:00,0.7853,0.7853,0.78525,0.78525,26900000.0
2008-07-23 22:49:00,0.7852,0.7852,0.7852,0.7852,33000000.0
2008-07-23 22:50:00,0.7852,0.78525,0.7852,0.78525,22300000.0
2008-07-23 22:51:00,0.78525,0.7853,0.7852,0.7852,50000000.0
2008-07-23 22:52:00,0.7852,0.7852,0.785,0.785,51600000.0
2008-07-23 22:53:00,0.785,0.785,0.78495,0.785,16500000.0
2008-07-23 22:54:00,0.785,0.78505,0.78495,0.785,10000000.0
2008-07-23 22:55:00,0.78495,0.78495,0.7848,0.7848,28100000.0
2008-07-23 22:56:00,0.78485,0.78485,0.7848,0.7848,10000000.0
2008-07-23 22:57:00,0.7848,0.7849,0.78475,0.78485,52600000.0
2008-07-23 22:58:00,0.78485,0.7849,0.7848,0.78485,45600000.0
2008-07-23 22:59:00,0.7849,0.7851,0.7849,0.7851,40200000.0
2008-07-23 23:00:00,0.78495,0.785,0.7848,0.78495,42800000.0
2008-07-23 23:01:00,0.7849,0.78505,0.7849,0.785,14400000.0
2008-07-23 23:02:00,0.785,0.785,0.78495,0.78495,17400000.0
2008-07-23 23:03:00,0.78495,0.785,0.78485,0.78485,36400000.0
2008-07-23 23:04:00,0.78485,0.7849,0.7848,0.7848,114300000.0
2008-07-23 23:05:00,0.7848,0.78505,0.7848,0.78495,64900000.0
2008-07-23 23:06:00,0.78495,0.785,0.78485,0.7849,33700000.0
2008-07-23 23:07:00,0.7849,0.7849,0.7848,0.7849,36100000.0
2008-07-23 23:08:00,0.78495,0.78515,0.78495,0.7851,49400000.0
2008-07-23 23:09:00,0.78515,0.7852,0.78515,0.7852,20000000.0
2008-07-23 23:10:00,0.7852,0.7852,0.7851,0.7851,21000000.0
2008-07-23 23:11:00,0.78505,0.7851,0.78495,0.78495,34400000.0
2008-07-23 23:12:00,0.78495,0.78505,0.78495,0.78495,73000000.0
2008-07-23 23:13:00,0.785,0.78515,0.785,0.78505,35700000.0
2008-07-23 23:14:00,0.7851,0.7851,0.785,0.78505,42800000.0
2008-07-23 23:15:00,0.78505,0.7851,0.785,0.7851,58600000.0
2008-07-23 23:16:00,0.78515,0.78515,0.78505,0.7851,27400000.0
2008-07-23 23:17:00,0.7852,0.7852,0.78515,0.78515,9600000.0
2008-07-23 23:18:00,0.78515,0.78515,0.78515,0.78515,15400000.0
2008-07-23 23:19:00,0.78509,0.7852,0.78506,0.78513,54600000.0
2008-07-23 23:20:00,0.78515,0.78515,0.78515,0.78515,2700000.0
2008-07-23 23:21:00,0.78515,0.78515,0.7851,0.7851,3000000.0
2008-07-23 23:22:00,0.78515,0.78515,0.7851,0.7851,2800000.0
2008-07-23 23:23:00,0.7851,0.78515,0.7851,0.7851,10200000.0
2008-07-23 23:24:00,0.78505,0.78505,0.785,0.785,5600000.0
2008-07-23 23:25:00,0.78505,0.78505,0.785,0.785,9200000.0
2008-07-23 23:26:00,0.785,0.785,0.78495,0.785,10000000.0
2008-07-23 23:27:00,0.78505,0.78515,0.78505,0.7851,21800000.0
2008-07-23 23:28:00,0.78505,0.78505,0.78505,0.78505,1000000.0
2008-07-23 23:29:00,0.7851,0.7851,0.78505,0.78505,5000000.0
2008-07-23 23:30:00,0.785,0.785,0.7849,0.7849,4700000.0
2008-07-23 23:31:00,0.78485,0.78485,0.78475,0.78475,4000000.0
2008-07-23 23:32:00,0.7848,0.7848,0.78465,0.7847,12700000.0
2008-07-23 23:33:00,0.78465,0.7849,0.78465,0.7849,7800000.0
2008-07-23 23:34:00,0.78495,0.785,0.78495,0.785,2000000.0
2008-07-23 23:35:00,0.78495,0.78495,0.78495,0.78495,1000000.0
2008-07-23 23:36:00,0.7849,0.78525,0.7849,0.78505,60100000.0
2008-07-23 23:37:00,0.78505,0.78525,0.785,0.7852,109500000.0
2008-07-23 23:38:00,0.78515,0.7852,0.78495,0.785,85900000.0
2008-07-23 23:39:00,0.78505,0.78505,0.785,0.785,19100000.0
2008-07-23 23:40:00,0.785,0.78505,0.785,0.78505,12300000.0
2008-07-23 23:41:00,0.785,0.78505,0.78495,0.785,18900000.0
2008-07-23 23:42:00,0.785,0.78505,0.785,0.785,7000000.0
2008-07-23 23:43:00,0.785,0.785,0.785,0.785,1600000.0
2008-07-23 23:44:00,0.785,0.785,0.785,0.785,2700000.0
2008-07-23 23:45:00,0.785,0.785,0.7849,0.7849,14700000.0
2008-07-23 23:46:00,0.78495,0.78495,0.78495,0.78495,1000000.0
2008-07-23 23:47:00,0.78495,0.78495,0.78495,0.78495,9500000.0
2008-07-23 23:48:00,0.78495,0.78495,0.78495,0.78495,17200000.0
2008-07-23 23:49:00,0.78495,0.78495,0.78495,0.78495,1000000.0
2008-07-23 23:50:00,0.7849,0.785,0.7849,0.78495,4000000.0
2008-07-23 23:51:00,0.785,0.78505,0.785,0.78505,8000000.0
2008-07-23 23:52:00,0.7851,0.7851,0.78505,0.78505,6000000.0
2008-07-23 23:53:00,0.78505,0.78515,0.78505,0.78515,3700000.0
2008-07-23 23:54:00,0.7852,0.78525,0.78515,0.7852,15000000.0
2008-07-23 23:55:00,0.78515,0.7852,0.78515,0.7852,2000000.0
2008-07-23 23:56:00,0.7851,0.78515,0.7851,0.78515,2000000.0
2008-07-23 23:57:00,0.7852,0.7852,0.7852,0.7852,1000000.0
2008-07-23 23:58:00,0.7852,0.7852,0.78515,0.78515,2000000.0
2008-07-23 23:59:00,0.7851,0.7851,0.7851,0.7851,1000000.0
2008-07-24 00:00:00,0.7851,0.78515,0.7851,0.78515,28300000.0
2008-07-24 00:01:00,0.7851,0.7853,0.7851,0.7853,21700000.0
2008-07-24 00:02:00,0.7853,0.78545,0.7853,0.78535,84400000.0
2008-07-24 00:03:00,0.78535,0.78535,0.7853,0.7853,23300000.0
2008-07-24 00:04:00,0.7853,0.78535,0.78525,0.7853,52200000.0
2008-07-24 00:05:00,0.7853,0.7853,0.78525,0.78525,22400000.0
2008-07-24 00:06:00,0.7853,0.7853,0.7853,0.7853,5300000.0
2008-07-24 00:07:00,0.7853,0.7853,0.7853,0.7853,7500000.0
2008-07-24 00:08:00,0.7853,0.7853,0.7853,0.7853,10700000.0
2008-07-24 00:09:00,0.7853,0.7853,0.7853,0.7853,3700000.0
2008-07-24 00:10:00,0.7853,0.7853,0.7853,0.7853,65900000.0
2008-07-24 00:11:00,0.7853,0.7853,0.7853,0.7853,88100000.0
2008-07-24 00:12:00,0.7853,0.7853,0.7853,0.7853,12800000.0
2008-07-24 00:13:00,0.7853,0.78535,0.7853,0.7853,31800000.0
2008-07-24 00:14:00,0.7853,0.7853,0.7853,0.7853,54100000.0
2008-07-24 00:15:00,0.7853,0.7854,0.7853,0.7854,153600000.0
2008-07-24 00:16:00,0.7854,0.7854,0.78535,0.7854,119400000.0
2008-07-24 00:17:00,0.7854,0.7854,0.78535,0.78535,11800000.0
2008-07-24 00:18:00,0.78535,0.78535,0.78535,0.78535,5900000.0
2008-07-24 00:19:00,0.78535,0.78535,0.78535,0.78535,3200000.0
2008-07-24 00:20:00,0.78535,0.7854,0.78535,0.7854,14600000.0
2008-07-24 00:21:00,0.7854,0.7854,0.7853,0.7853,32700000.0
2008-07-24 00:22:00,0.7853,0.7853,0.7853,0.7853,19200000.0
2008-07-24 00:23:00,0.7853,0.7853,0.7853,0.7853,9600000.0
2008-07-24 00:24:00,0.78535,0.7854,0.7853,0.7853,49100000.0
2008-07-24 00:25:00,0.7853,0.78535,0.7853,0.7853,55100000.0
2008-07-24 00:26:00,0.78535,0.78535,0.7853,0.7853,22500000.0
2008-07-24 00:27:00,0.78525,0.78525,0.7852,0.7852,48700000.0
2008-07-24 00:28:00,0.7852,0.78525,0.7852,0.78525,32600000.0
2008-07-24 00:29:00,0.7852,0.7852,0.7852,0.7852,18200000.0
2008-07-24 00:30:00,0.78522,0.78528,0.78511,0.78515,74100000.0
2008-07-24 00:31:00,0.7852,0.78525,0.7852,0.78525,24100000.0
2008-07-24 00:32:00,0.7852,0.7853,0.7852,0.7853,42900000.0
2008-07-24 00:33:00,0.7853,0.7856,0.7853,0.7855,145100000.0
2008-07-24 00:34:00,0.78545,0.78555,0.78545,0.78555,46100002.0
2008-07-24 00:35:00,0.7855,0.7856,0.7855,0.7855,62799999.0
2008-07-24 00:36:00,0.78555,0.7856,0.78555,0.78555,7200000.0
2008-07-24 00:37:00,0.7855,0.78555,0.7855,0.78555,40100000.0
2008-07-24 00:38:00,0.7855,0.7856,0.7855,0.7856,12300000.0
2008-07-24 00:39:00,0.7856,0.7856,0.7856,0.7856,6400000.0
2008-07-24 00:40:00,0.7856,0.7856,0.78555,0.7856,7400000.0
2008-07-24 00:41:00,0.7856,0.7856,0.7855,0.7856,47600000.0
2008-07-24 00:42:00,0.78555,0.7856,0.78555,0.7856,22000000.0
2008-07-24 00:43:00,0.7856,0.78565,0.7856,0.7856,80200000.0
2008-07-24 00:44:00,0.7856,0.7856,0.7856,0.7856,38700000.0
2008-07-24 00:45:00,0.7856,0.7856,0.7856,0.7856,9600000.0
2008-07-24 00:46:00,0.7856,0.7857,0.7856,0.7856,55400000.0
2008-07-24 00:47:00,0.7856,0.7856,0.7856,0.7856,47200000.0
2008-07-24 00:48:00,0.7856,0.7856,0.7856,0.7856,4800000.0
2008-07-24 00:49:00,0.78565,0.78565,0.7856,0.7856,12300000.0
2008-07-24 00:50:00,0.7856,0.7856,0.7854,0.7854,102300000.0
2008-07-24 00:51:00,0.78545,0.7855,0.78545,0.7855,18500000.0
2008-07-24 00:52:00,0.7855,0.7855,0.7854,0.78545,21700000.0
2008-07-24 00:53:00,0.7854,0.78545,0.7854,0.7854,26200000.0
2008-07-24 00:54:00,0.7854,0.7855,0.78535,0.7855,17600000.0
2008-07-24 00:55:00,0.7854,0.78545,0.7854,0.7854,10600000.0
2008-07-24 00:56:00,0.78535,0.7854,0.78535,0.7854,14800000.0
2008-07-24 00:57:00,0.78545,0.7855,0.7854,0.7855,19100000.0
2008-07-24 00:58:00,0.7855,0.78555,0.78545,0.78545,24200000.0
2008-07-24 00:59:00,0.78545,0.7855,0.78545,0.78545,18900000.0
2008-07-24 01:00:00,0.78545,0.7855,0.78545,0.78545,24300000.0
2008-07-24 01:01:00,0.78545,0.78545,0.7854,0.7854,73400000.0
2008-07-24 01:02:00,0.7854,0.7854,0.7854,0.7854,1600000.0
2008-07-24 01:03:00,0.78545,0.78545,0.7854,0.7854,18700000.0
2008-07-24 01:04:00,0.78535,0.7854,0.78535,0.7854,4900000.0
2008-07-24 01:05:00,0.78535,0.78535,0.78535,0.78535,7100000.0
2008-07-24 01:06:00,0.78535,0.7854,0.78535,0.78535,15100000.0
2008-07-24 01:07:00,0.78535,0.78535,0.78535,0.78535,2200000.0
2008-07-24 01:08:00,0.78535,0.78545,0.78535,0.78545,23200000.0
2008-07-24 01:09:00,0.7854,0.78545,0.7854,0.78545,3000000.0
2008-07-24 01:10:00,0.7854,0.7854,0.7854,0.7854,7900000.0
2008-07-24 01:11:00,0.78545,0.78545,0.7854,0.7854,2000000.0
2008-07-24 01:12:00,0.7854,0.7854,0.7853,0.7853,56200000.0
2008-07-24 01:13:00,0.7853,0.7854,0.7853,0.7853,40500000.0
2008-07-24 01:14:00,0.7853,0.7854,0.7853,0.7853,41000000.0
2008-07-24 01:15:00,0.7853,0.7853,0.7853,0.7853,36200000.0
2008-07-24 01:16:00,0.7853,0.7853,0.78505,0.7851,125800000.0
2008-07-24 01:17:00,0.7851,0.7851,0.78505,0.78505,15100000.0
2008-07-24 01:18:00,0.785,0.7851,0.785,0.7851,159400000.0
2008-07-24 01:19:00,0.7851,0.78515,0.7851,0.78515,24900000.0
2008-07-24 01:20:00,0.78515,0.7852,0.78515,0.78515,10600000.0
2008-07-24 01:21:00,0.78515,0.78515,0.7851,0.7851,34300000.0
2008-07-24 01:22:00,0.78515,0.78515,0.7851,0.7851,43700000.0
2008-07-24 01:23:00,0.7851,0.7853,0.7851,0.7853,53600000.0
2008-07-24 01:24:00,0.7853,0.7853,0.78515,0.78515,146800000.0
2008-07-24 01:25:00,0.78515,0.7852,0.7851,0.78515,100400000.0
2008-07-24 01:26:00,0.78515,0.78525,0.78515,0.7852,44300000.0
2008-07-24 01:27:00,0.78525,0.78525,0.7852,0.78525,57200000.0
2008-07-24 01:28:00,0.7852,0.7852,0.78515,0.78515,27700000.0
2008-07-24 01:29:00,0.78525,0.78525,0.7851,0.7851,40000000.0
2008-07-24 01:30:00,0.7851,0.78515,0.78505,0.7851,51900000.0
2008-07-24 01:31:00,0.7851,0.78515,0.7849,0.785,76200000.0
2008-07-24 01:32:00,0.785,0.785,0.7847,0.7847,115100000.0
2008-07-24 01:33:00,0.7848,0.7848,0.7848,0.7848,270800000.0
2008-07-24 01:34:00,0.7848,0.7849,0.7848,0.78485,117500000.0
2008-07-24 01:35:00,0.78485,0.785,0.78485,0.7849,66300000.0
2008-07-24 01:36:00,0.7849,0.785,0.7849,0.78495,21300000.0
2008-07-24 01:37:00,0.7849,0.7849,0.7849,0.7849,4400000.0
2008-07-24 01:38:00,0.7849,0.7849,0.7848,0.78485,79600000.0
2008-07-24 01:39:00,0.78485,0.7849,0.7848,0.7848,24800000.0
2008-07-24 01:40:00,0.7848,0.78485,0.7848,0.7848,24200000.0
2008-07-24 01:41:00,0.78485,0.78485,0.7848,0.7848,29500000.0
2008-07-24 01:42:00,0.78485,0.7853,0.7848,0.78515,81600000.0
2008-07-24 01:43:00,0.78515,0.7852,0.785,0.78515,30500000.0
2008-07-24 01:44:00,0.78515,0.78515,0.78515,0.78515,1000000.0
2008-07-24 01:45:00,0.78505,0.78515,0.78505,0.78515,12600000.0
2008-07-24 01:46:00,0.78515,0.78525,0.78515,0.78525,21400000.0
2008-07-24 01:47:00,0.78525,0.78525,0.78515,0.78525,46600000.0
2008-07-24 01:48:00,0.78525,0.78525,0.7852,0.7852,28300000.0
2008-07-24 01:49:00,0.7852,0.7852,0.7852,0.7852,5400000.0
2008-07-24 01:50:00,0.7852,0.7852,0.7852,0.7852,20400000.0
2008-07-24 01:51:00,0.7852,0.7852,0.78515,0.7852,44900000.0
2008-07-24 01:52:00,0.78515,0.78515,0.785,0.78505,63400000.0
2008-07-24 01:53:00,0.78505,0.78505,0.78495,0.785,25400000.0
2008-07-24 01:54:00,0.78505,0.78515,0.78505,0.78515,23500000.0
2008-07-24 01:55:00,0.78515,0.78515,0.7851,0.7851,7400000.0
2008-07-24 01:56:00,0.7851,0.78525,0.7851,0.7852,33500000.0
2008-07-24 01:57:00,0.7852,0.78525,0.7851,0.7851,45500000.0
2008-07-24 01:58:00,0.7851,0.7851,0.78505,0.7851,24000000.0
2008-07-24 01:59:00,0.7851,0.7852,0.7851,0.78515,19900000.0
2008-07-24 02:00:00,0.78515,0.7852,0.78505,0.78515,61500000.0
2008-07-24 02:01:00,0.78515,0.78515,0.78515,0.78515,4300000.0
2008-07-24 02:02:00,0.7851,0.7851,0.785,0.785,50200000.0
2008-07-24 02:03:00,0.785,0.785,0.78495,0.785,23700000.0
2008-07-24 02:04:00,0.78495,0.785,0.78495,0.78495,33700000.0
2008-07-24 02:05:00,0.78495,0.78495,0.78495,0.78495,4300000.0
2008-07-24 02:06:00,0.78495,0.78495,0.7849,0.7849,17700000.0
2008-07-24 02:07:00,0.7849,0.7849,0.7849,0.7849,1600000.0
2008-07-24 02:08:00,0.7849,0.7849,0.7849,0.7849,7600000.0
2008-07-24 02:09:00,0.7849,0.78495,0.7849,0.78495,13000000.0
2008-07-24 02:10:00,0.7849,0.7849,0.7849,0.7849,11400000.0
2008-07-24 02:11:00,0.7849,0.78495,0.7849,0.7849,13400000.0
2008-07-24 02:12:00,0.78485,0.78485,0.78475,0.78475,58100000.0
2008-07-24 02:13:00,0.78475,0.7848,0.78475,0.78475,21400000.0
2008-07-24 02:14:00,0.7848,0.78485,0.78475,0.78475,34700000.0
2008-07-24 02:15:00,0.7848,0.7848,0.7847,0.7847,22400000.0
2008-07-24 02:16:00,0.7847,0.78475,0.7847,0.78475,42300000.0
2008-07-24 02:17:00,0.7848,0.78485,0.78475,0.7848,46400000.0
2008-07-24 02:18:00,0.78485,0.785,0.78485,0.78495,22000000.0
2008-07-24 02:19:00,0.78495,0.785,0.78485,0.78485,76800000.0
2008-07-24 02:20:00,0.78485,0.78495,0.7848,0.7848,83500000.0
2008-07-24 02:21:00,0.7848,0.78495,0.78475,0.7849,26700000.0
2008-07-24 02:22:00,0.7849,0.78495,0.7849,0.78495,8000000.0
2008-07-24 02:23:00,0.78495,0.785,0.78495,0.785,5900000.0
2008-07-24 02:24:00,0.785,0.7851,0.78495,0.78505,36600000.0
2008-07-24 02:25:00,0.7851,0.7852,0.78495,0.7852,84900000.0
2008-07-24 02:26:00,0.7852,0.78535,0.7849,0.7849,103600000.0
2008-07-24 02:27:00,0.78495,0.78495,0.78485,0.7849,28200000.0
2008-07-24 02:28:00,0.78495,0.78495,0.7848,0.7848,36100000.0
2008-07-24 02:29:00,0.7848,0.7848,0.7847,0.78475,24700000.0
2008-07-24 02:30:00,0.7847,0.7848,0.7847,0.7848,15500000.0
2008-07-24 02:31:00,0.78475,0.7848,0.78475,0.78475,27000000.0
2008-07-24 02:32:00,0.78475,0.78475,0.7847,0.78475,24800000.0
2008-07-24 02:33:00,0.78475,0.78475,0.7847,0.7847,71000000.0
2008-07-24 02:34:00,0.78475,0.7848,0.7847,0.78475,81000000.0
2008-07-24 02:35:00,0.78475,0.7849,0.78475,0.78485,110300000.0
2008-07-24 02:36:00,0.7849,0.785,0.78485,0.78495,184600000.0
2008-07-24 02:37:00,0.785,0.785,0.78495,0.78495,22900000.0
2008-07-24 02:38:00,0.78495,0.785,0.7849,0.78495,80100000.0
2008-07-24 02:39:00,0.78495,0.785,0.78495,0.78495,57800000.0
2008-07-24 02:40:00,0.78495,0.78505,0.78495,0.78495,19900000.0
2008-07-24 02:41:00,0.78495,0.785,0.78495,0.785,11200000.0
2008-07-24 02:42:00,0.785,0.785,0.785,0.785,9100000.0
2008-07-24 02:43:00,0.78495,0.785,0.78495,0.785,35900000.0
2008-07-24 02:44:00,0.785,0.78505,0.785,0.785,44700000.0
2008-07-24 02:45:00,0.78505,0.78505,0.785,0.78505,90200000.0
2008-07-24 02:46:00,0.78505,0.78505,0.785,0.785,34700000.0
2008-07-24 02:47:00,0.785,0.78505,0.7849,0.785,72900000.0
2008-07-24 02:48:00,0.785,0.785,0.78495,0.78495,22000000.0
2008-07-24 02:49:00,0.7849,0.7849,0.78485,0.78485,9500000.0
2008-07-24 02:50:00,0.7849,0.785,0.7849,0.785,30600000.0
2008-07-24 02:51:00,0.78495,0.7851,0.7849,0.78505,101500000.0
2008-07-24 02:52:00,0.78505,0.78505,0.78495,0.785,64400000.0
2008-07-24 02:53:00,0.78505,0.78505,0.785,0.785,46300000.0
2008-07-24 02:54:00,0.785,0.78505,0.7849,0.7849,49900000.0
2008-07-24 02:55:00,0.78495,0.78495,0.78485,0.7849,74300000.0
2008-07-24 02:56:00,0.78485,0.78495,0.7848,0.78495,134200000.0
2008-07-24 02:57:00,0.785,0.785,0.78495,0.785,81200000.0
2008-07-24 02:58:00,0.785,0.785,0.785,0.785,25100000.0
2008-07-24 02:59:00,0.785,0.785,0.785,0.785,20100000.0
2008-07-24 03:00:00,0.78505,0.78505,0.7849,0.7849,151100000.0
2008-07-24 03:01:00,0.78495,0.785,0.78495,0.78495,22300000.0
2008-07-24 03:02:00,0.785,0.78505,0.78495,0.785,52300000.0
2008-07-24 03:03:00,0.785,0.78505,0.785,0.78505,5700000.0
2008-07-24 03:04:00,0.785,0.78505,0.7849,0.785,154200000.0
2008-07-24 03:05:00,0.785,0.7852,0.785,0.7852,66500000.0
2008-07-24 03:06:00,0.7852,0.78525,0.78515,0.7852,52400000.0
2008-07-24 03:07:00,0.78525,0.78525,0.7852,0.7852,51400000.0
2008-07-24 03:08:00,0.7852,0.78535,0.78515,0.78515,109700000.0
2008-07-24 03:09:00,0.7852,0.7852,0.78515,0.7852,101200000.0
2008-07-24 03:10:00,0.7852,0.7852,0.78515,0.78515,42100000.0
2008-07-24 03:11:00,0.78515,0.7852,0.78515,0.7852,134200000.0
2008-07-24 03:12:00,0.7852,0.7852,0.78515,0.78515,72100000.0
2008-07-24 03:13:00,0.7852,0.78525,0.78515,0.78515,79300000.0
2008-07-24 03:14:00,0.78515,0.78515,0.78515,0.78515,24900000.0
2008-07-24 03:15:00,0.78515,0.7853,0.7851,0.78515,80200000.0
2008-07-24 03:16:00,0.7852,0.78525,0.7852,0.78525,66700000.0
2008-07-24 03:17:00,0.7853,0.7853,0.78525,0.78525,19800000.0
2008-07-24 03:18:00,0.7853,0.78535,0.7853,0.78535,54500000.0
2008-07-24 03:19:00,0.78535,0.78535,0.7853,0.7853,41600000.0
2008-07-24 03:20:00,0.7853,0.78545,0.7853,0.78535,40200000.0
2008-07-24 03:21:00,0.78535,0.7854,0.78535,0.7854,6300000.0
2008-07-24 03:22:00,0.7854,0.7855,0.7854,0.7855,26000000.0
2008-07-24 03:23:00,0.7855,0.7855,0.78545,0.7855,45300000.0
2008-07-24 03:24:00,0.7855,0.7855,0.7855,0.7855,54400000.0
2008-07-24 03:25:00,0.7855,0.7855,0.78545,0.7855,11000000.0
2008-07-24 03:26:00,0.7855,0.7855,0.7855,0.7855,5000000.0
2008-07-24 03:27:00,0.7855,0.7855,0.7855,0.7855,1200000.0
2008-07-24 03:28:00,0.7855,0.78555,0.7855,0.78555,21400000.0
2008-07-24 03:29:00,0.78555,0.78555,0.7855,0.7855,50800000.0
2008-07-24 03:30:00,0.7855,0.7855,0.7855,0.7855,5300000.0
2008-07-24 03:31:00,0.7855,0.78555,0.7855,0.7855,16000000.0
2008-07-24 03:32:00,0.78555,0.7856,0.7855,0.78555,67600000.0
2008-07-24 03:33:00,0.78555,0.7856,0.78555,0.7856,12100000.0
2008-07-24 03:34:00,0.7856,0.7856,0.78545,0.78545,68700000.0
2008-07-24 03:35:00,0.78545,0.78545,0.78545,0.78545,17700000.0
2008-07-24 03:36:00,0.78545,0.7855,0.78545,0.7855,35000000.0
2008-07-24 03:37:00,0.7855,0.7855,0.7855,0.7855,21700000.0
2008-07-24 03:38:00,0.7855,0.7855,0.7855,0.7855,1400000.0
2008-07-24 03:39:00,0.7855,0.7855,0.7855,0.7855,2500000.0
2008-07-24 03:40:00,0.7855,0.7855,0.7855,0.7855,21600000.0
2008-07-24 03:41:00,0.7855,0.78555,0.7855,0.78555,15700000.0
2008-07-24 03:42:00,0.78555,0.78555,0.7855,0.7855,22100000.0
2008-07-24 03:43:00,0.7855,0.7855,0.7855,0.7855,3100000.0
2008-07-24 03:44:00,0.78555,0.78556,0.78541,0.78556,53000000.0
2008-07-24 03:45:00,0.7855,0.7855,0.7855,0.7855,4100000.0
2008-07-24 03:46:00,0.7855,0.7855,0.78545,0.78545,33200000.0
2008-07-24 03:47:00,0.78545,0.7856,0.78545,0.7856,51400000.0
2008-07-24 03:48:00,0.7856,0.7856,0.7855,0.7855,25800000.0
2008-07-24 03:49:00,0.7855,0.7855,0.7855,0.7855,24700000.0
2008-07-24 03:50:00,0.7855,0.7855,0.78545,0.78545,19000000.0
2008-07-24 03:51:00,0.78545,0.78545,0.78545,0.78545,1400000.0
2008-07-24 03:52:00,0.78545,0.7855,0.78545,0.7855,51100000.0
2008-07-24 03:53:00,0.7855,0.78555,0.7855,0.7855,88700000.0
2008-07-24 03:54:00,0.78555,0.78555,0.7855,0.7855,22200000.0
2008-07-24 03:55:00,0.78555,0.7856,0.7855,0.7856,57900000.0
2008-07-24 03:56:00,0.7856,0.78565,0.78555,0.7856,37200000.0
2008-07-24 03:57:00,0.7856,0.78565,0.7856,0.78565,11700000.0
2008-07-24 03:58:00,0.7856,0.78565,0.7856,0.78565,10700000.0
2008-07-24 03:59:00,0.78565,0.7857,0.78565,0.78565,24400000.0
2008-07-24 04:00:00,0.78565,0.78565,0.7856,0.7856,23100000.0
2008-07-24 04:01:00,0.7856,0.7856,0.78545,0.7855,72800000.0
2008-07-24 04:02:00,0.7855,0.7855,0.7853,0.78535,75000000.0
2008-07-24 04:03:00,0.78535,0.7855,0.78535,0.7855,97500000.0
2008-07-24 04:04:00,0.7855,0.78555,0.78545,0.7855,35500000.0
2008-07-24 04:05:00,0.7855,0.7855,0.7854,0.78545,40500000.0
2008-07-24 04:06:00,0.78545,0.78545,0.7854,0.7854,23600000.0
2008-07-24 04:07:00,0.7854,0.7855,0.7854,0.7855,81900000.0
2008-07-24 04:08:00,0.7855,0.7855,0.78545,0.7855,66300000.0
2008-07-24 04:09:00,0.7855,0.78555,0.7855,0.78555,25900000.0
2008-07-24 04:10:00,0.78555,0.78555,0.78535,0.7855,88100000.0
2008-07-24 04:11:00,0.78545,0.7855,0.7854,0.7854,81400000.0
2008-07-24 04:12:00,0.7854,0.78545,0.7854,0.7854,21400000.0
2008-07-24 04:13:00,0.7854,0.7854,0.7852,0.7852,53900000.0
2008-07-24 04:14:00,0.7852,0.7854,0.7851,0.78535,208300000.0
2008-07-24 04:15:00,0.78535,0.78535,0.78525,0.78525,115200000.0
2008-07-24 04:16:00,0.78525,0.7853,0.7852,0.7852,54500000.0
2008-07-24 04:17:00,0.7852,0.7853,0.7852,0.78525,99400000.0
2008-07-24 04:18:00,0.7853,0.78535,0.78525,0.7853,40800000.0
2008-07-24 04:19:00,0.7853,0.7853,0.78525,0.78525,25300000.0
2008-07-24 04:20:00,0.78525,0.78525,0.7852,0.7852,22800000.0
2008-07-24 04:21:00,0.7852,0.7852,0.7852,0.7852,16100000.0
2008-07-24 04:22:00,0.7852,0.7852,0.7852,0.7852,25700000.0
2008-07-24 04:23:00,0.7852,0.7852,0.7852,0.7852,23200000.0
2008-07-24 04:24:00,0.7852,0.7854,0.7852,0.7854,42600000.0
2008-07-24 04:25:00,0.7854,0.78565,0.78535,0.7856,51500000.0
2008-07-24 04:26:00,0.7856,0.78565,0.7856,0.78565,11000000.0
2008-07-24 04:27:00,0.7856,0.78565,0.7855,0.78555,24000000.0
2008-07-24 04:28:00,0.78555,0.78555,0.7855,0.7855,17000000.0
2008-07-24 04:29:00,0.7855,0.7856,0.7855,0.7856,17800000.0
2008-07-24 04:30:00,0.7856,0.7856,0.78555,0.78555,9400000.0
2008-07-24 04:31:00,0.78555,0.78555,0.7855,0.7855,40900000.0
2008-07-24 04:32:00,0.7855,0.78555,0.7855,0.7855,41000000.0
2008-07-24 04:33:00,0.7855,0.7856,0.7855,0.7856,39600000.0
2008-07-24 04:34:00,0.7856,0.7856,0.78555,0.7856,22600000.0
2008-07-24 04:35:00,0.7856,0.7856,0.7856,0.7856,4300000.0
2008-07-24 04:36:00,0.7856,0.7856,0.78555,0.7856,21500000.0
2008-07-24 04:37:00,0.7856,0.7856,0.7856,0.7856,10600000.0
2008-07-24 04:38:00,0.7856,0.7856,0.7856,0.7856,39700000.0
2008-07-24 04:39:00,0.7856,0.7856,0.7855,0.7855,21200000.0
2008-07-24 04:40:00,0.78555,0.78555,0.7855,0.7855,23700000.0
2008-07-24 04:41:00,0.78545,0.78545,0.78545,0.78545,3100000.0
2008-07-24 04:42:00,0.7855,0.7855,0.78545,0.78545,26600000.0
2008-07-24 04:43:00,0.7855,0.7855,0.78545,0.78545,20400000.0
2008-07-24 04:44:00,0.7855,0.7855,0.78545,0.78545,15300000.0
2008-07-24 04:45:00,0.7855,0.7855,0.7855,0.7855,28700000.0
2008-07-24 04:46:00,0.7855,0.7855,0.78545,0.78545,31400000.0
2008-07-24 04:47:00,0.78545,0.7855,0.7854,0.7854,39300000.0
2008-07-24 04:48:00,0.78545,0.78545,0.7853,0.7853,47100000.0
2008-07-24 04:49:00,0.78535,0.78535,0.78525,0.78525,24000000.0
2008-07-24 04:50:00,0.78525,0.78535,0.78525,0.78535,42100000.0
2008-07-24 04:51:00,0.78535,0.78545,0.78535,0.7854,36100000.0
2008-07-24 04:52:00,0.78545,0.7855,0.7854,0.7855,31800000.0
2008-07-24 04:53:00,0.78545,0.7855,0.78545,0.78545,25600000.0
2008-07-24 04:54:00,0.78545,0.7855,0.78545,0.78545,29700000.0
2008-07-24 04:55:00,0.78545,0.78555,0.78545,0.7855,32700000.0
2008-07-24 04:56:00,0.7855,0.78555,0.7855,0.78555,7200000.0
2008-07-24 04:57:00,0.78555,0.78555,0.7855,0.78555,36300000.0
2008-07-24 04:58:00,0.7855,0.78555,0.7855,0.7855,69000000.0
2008-07-24 04:59:00,0.78555,0.78555,0.78545,0.78545,47700000.0
2008-07-24 05:00:00,0.78545,0.78545,0.7854,0.7854,28000000.0
2008-07-24 05:01:00,0.7855,0.7855,0.7854,0.78545,20900000.0
2008-07-24 05:02:00,0.78545,0.78545,0.7854,0.78545,5900000.0
2008-07-24 05:03:00,0.78545,0.78555,0.78545,0.78555,74400000.0
2008-07-24 05:04:00,0.78555,0.78565,0.7855,0.7855,55000000.0
2008-07-24 05:05:00,0.7855,0.78555,0.78545,0.78545,19800000.0
2008-07-24 05:06:00,0.7855,0.7856,0.78545,0.7856,33200000.0
2008-07-24 05:07:00,0.78555,0.78555,0.7855,0.7855,10900000.0
2008-07-24 05:08:00,0.7855,0.7855,0.78545,0.78545,32600000.0
2008-07-24 05:09:00,0.7855,0.7855,0.78545,0.78545,45700000.0
2008-07-24 05:10:00,0.7855,0.7855,0.78545,0.7855,8800000.0
2008-07-24 05:11:00,0.7855,0.7855,0.78545,0.7855,43600000.0
2008-07-24 05:12:00,0.7855,0.7855,0.78545,0.7855,78500000.0
2008-07-24 05:13:00,0.7855,0.78555,0.7855,0.78555,53700000.0
2008-07-24 05:14:00,0.78555,0.7856,0.78555,0.7856,12100000.0
2008-07-24 05:15:00,0.7856,0.7856,0.7856,0.7856,10700000.0
2008-07-24 05:16:00,0.7856,0.7856,0.78555,0.78555,11600000.0
2008-07-24 05:17:00,0.78555,0.78565,0.78555,0.78565,27300000.0
2008-07-24 05:18:00,0.78565,0.78565,0.78555,0.78555,19500000.0
2008-07-24 05:19:00,0.7856,0.78565,0.78555,0.78565,28100000.0
2008-07-24 05:20:00,0.7857,0.7857,0.78565,0.7857,27600000.0
2008-07-24 05:21:00,0.78565,0.7857,0.78565,0.7857,4700000.0
2008-07-24 05:22:00,0.78565,0.7857,0.78565,0.78565,34400000.0
2008-07-24 05:23:00,0.7857,0.7857,0.78555,0.7857,79600000.0
2008-07-24 05:24:00,0.78555,0.78555,0.7855,0.78555,98500000.0
2008-07-24 05:25:00,0.7855,0.78555,0.7855,0.7855,61800000.0
2008-07-24 05:26:00,0.7855,0.78555,0.78545,0.78555,62400000.0
2008-07-24 05:27:00,0.7855,0.7855,0.7855,0.7855,3500000.0
2008-07-24 05:28:00,0.7855,0.78555,0.78545,0.7855,32100000.0
2008-07-24 05:29:00,0.7855,0.7855,0.78545,0.78545,20900000.0
2008-07-24 05:30:00,0.78545,0.78545,0.78545,0.78545,11100000.0
2008-07-24 05:31:00,0.78545,0.78545,0.78545,0.78545,7900000.0
2008-07-24 05:32:00,0.78545,0.7855,0.78545,0.78545,29500000.0
2008-07-24 05:33:00,0.78545,0.78545,0.7854,0.78545,30200000.0
2008-07-24 05:34:00,0.78545,0.78545,0.7854,0.7854,28400000.0
2008-07-24 05:35:00,0.7854,0.78545,0.78535,0.78545,35100000.0
2008-07-24 05:36:00,0.78545,0.78545,0.7854,0.7854,12500000.0
2008-07-24 05:37:00,0.7854,0.78545,0.7854,0.78545,11100000.0
2008-07-24 05:38:00,0.7854,0.78555,0.7854,0.78555,40600000.0
2008-07-24 05:39:00,0.7855,0.7855,0.7854,0.78545,19300000.0
2008-07-24 05:40:00,0.78545,0.7855,0.7854,0.78545,37200000.0
2008-07-24 05:41:00,0.7855,0.78555,0.7854,0.7855,57700000.0
2008-07-24 05:42:00,0.7855,0.7855,0.78545,0.78545,3600000.0
2008-07-24 05:43:00,0.78545,0.7855,0.78545,0.78545,35300000.0
2008-07-24 05:44:00,0.78545,0.78565,0.78545,0.78565,39700000.0
2008-07-24 05:45:00,0.78565,0.78575,0.78565,0.78565,30200000.0
2008-07-24 05:46:00,0.7857,0.7857,0.7856,0.7856,27200000.0
2008-07-24 05:47:00,0.7856,0.7856,0.78555,0.78555,15100000.0
2008-07-24 05:48:00,0.7856,0.7856,0.78555,0.78555,28200000.0
2008-07-24 05:49:00,0.7856,0.7856,0.78555,0.7856,31000000.0
2008-07-24 05:50:00,0.78555,0.78555,0.78555,0.78555,4100000.0
2008-07-24 05:51:00,0.78555,0.78555,0.78545,0.7855,50300000.0
2008-07-24 05:52:00,0.7855,0.7855,0.78545,0.78545,18700000.0
2008-07-24 05:53:00,0.7855,0.78555,0.7855,0.78555,9300000.0
2008-07-24 05:54:00,0.7855,0.7856,0.7855,0.78555,8900000.0
2008-07-24 05:55:00,0.78555,0.7856,0.78555,0.78555,7000000.0
2008-07-24 05:56:00,0.78545,0.7855,0.78545,0.78545,12800000.0
2008-07-24 05:57:00,0.7855,0.7855,0.78545,0.7855,6500000.0
2008-07-24 05:58:00,0.78555,0.7856,0.78555,0.7856,8000000.0
2008-07-24 05:59:00,0.7856,0.78565,0.7856,0.7856,11000000.0
2008-07-24 06:00:00,0.78555,0.78555,0.78555,0.78555,4100000.0
2008-07-24 06:01:00,0.78555,0.7856,0.78555,0.7856,27300000.0
2008-07-24 06:02:00,0.78555,0.7856,0.7855,0.78555,45700000.0
2008-07-24 06:03:00,0.78555,0.78555,0.7854,0.78545,47100000.0
2008-07-24 06:04:00,0.78545,0.78565,0.78545,0.78565,54500000.0
2008-07-24 06:05:00,0.7857,0.78575,0.78565,0.78575,61800000.0
2008-07-24 06:06:00,0.78575,0.78575,0.78565,0.7857,69300000.0
2008-07-24 06:07:00,0.7857,0.7858,0.7857,0.78575,41100000.0
2008-07-24 06:08:00,0.78575,0.7859,0.78575,0.78575,19800000.0
2008-07-24 06:09:00,0.78575,0.78575,0.78575,0.78575,10200000.0
2008-07-24 06:10:00,0.78575,0.7858,0.7857,0.78575,21100000.0
2008-07-24 06:11:00,0.7857,0.7858,0.7857,0.7858,32100000.0
2008-07-24 06:12:00,0.7857,0.7858,0.7857,0.7857,29400000.0
2008-07-24 06:13:00,0.7857,0.7858,0.7857,0.7858,23700000.0
2008-07-24 06:14:00,0.7857,0.7858,0.7857,0.78575,29800000.0
2008-07-24 06:15:00,0.78575,0.78575,0.7857,0.7857,51800000.0
2008-07-24 06:16:00,0.7857,0.7858,0.7857,0.78575,66500000.0
2008-07-24 06:17:00,0.7857,0.7858,0.7857,0.78575,57100000.0
2008-07-24 06:18:00,0.78575,0.7858,0.7857,0.78575,30300000.0
2008-07-24 06:19:00,0.78575,0.7858,0.7857,0.78575,42100000.0
2008-07-24 06:20:00,0.78575,0.78575,0.7857,0.7857,21100000.0
2008-07-24 06:21:00,0.7857,0.78575,0.78565,0.7857,80800000.0
2008-07-24 06:22:00,0.7857,0.7857,0.78565,0.78565,25700000.0
2008-07-24 06:23:00,0.78565,0.78565,0.7856,0.78565,24200000.0
2008-07-24 06:24:00,0.7856,0.78565,0.7856,0.78565,29500000.0
2008-07-24 06:25:00,0.78565,0.7857,0.78565,0.7857,18500000.0
2008-07-24 06:26:00,0.7857,0.78575,0.7857,0.78575,27400000.0
2008-07-24 06:27:00,0.78575,0.78575,0.7856,0.78565,49400000.0
2008-07-24 06:28:00,0.78565,0.78565,0.78555,0.7856,38600000.0
2008-07-24 06:29:00,0.78555,0.7856,0.78555,0.78555,67600000.0
2008-07-24 06:30:00,0.7856,0.7856,0.78555,0.78555,20700000.0
2008-07-24 06:31:00,0.78555,0.7857,0.78555,0.7856,58500000.0
2008-07-24 06:32:00,0.78565,0.78565,0.78555,0.78555,41200000.0
2008-07-24 06:33:00,0.78555,0.7856,0.7855,0.7856,31900000.0
2008-07-24 06:34:00,0.7856,0.7856,0.78555,0.7856,56100000.0
2008-07-24 06:35:00,0.78565,0.78565,0.7856,0.78565,37000000.0
2008-07-24 06:36:00,0.7856,0.78575,0.7856,0.78565,76700000.0
2008-07-24 06:37:00,0.7857,0.7857,0.78565,0.78565,110900000.0
2008-07-24 06:38:00,0.78565,0.7857,0.78565,0.78565,49400000.0
2008-07-24 06:39:00,0.78565,0.78565,0.7856,0.7856,35700000.0
2008-07-24 06:40:00,0.78565,0.78575,0.78565,0.78575,53200000.0
2008-07-24 06:41:00,0.7857,0.78575,0.7857,0.78575,6900000.0
2008-07-24 06:42:00,0.7857,0.78575,0.7857,0.7857,46000000.0
2008-07-24 06:43:00,0.78575,0.7859,0.7857,0.7857,43600000.0
2008-07-24 06:44:00,0.78575,0.78575,0.7857,0.7857,32600000.0
2008-07-24 06:45:00,0.7857,0.7857,0.7856,0.78565,32600000.0
2008-07-24 06:46:00,0.78565,0.78565,0.7856,0.7856,31000000.0
2008-07-24 06:47:00,0.7856,0.78565,0.78555,0.7856,24000000.0
2008-07-24 06:48:00,0.7856,0.78565,0.78555,0.78555,20300000.0
2008-07-24 06:49:00,0.78555,0.78555,0.7855,0.78555,24800000.0
2008-07-24 06:50:00,0.7856,0.78565,0.78555,0.7856,37100000.0
2008-07-24 06:51:00,0.7856,0.7856,0.78555,0.7856,18100000.0
2008-07-24 06:52:00,0.7856,0.7856,0.78555,0.7856,10500000.0
2008-07-24 06:53:00,0.7856,0.7856,0.78555,0.78555,4700000.0
2008-07-24 06:54:00,0.78555,0.78565,0.78555,0.78555,50800000.0
2008-07-24 06:55:00,0.7856,0.7856,0.78555,0.7856,30200000.0
2008-07-24 06:56:00,0.78555,0.7856,0.78555,0.78555,11000000.0
2008-07-24 06:57:00,0.7856,0.7856,0.78555,0.78555,29600000.0
2008-07-24 06:58:00,0.78555,0.78555,0.78555,0.78555,6200000.0
2008-07-24 06:59:00,0.78555,0.78555,0.78555,0.78555,29800000.0
2008-07-24 07:00:00,0.7855,0.78565,0.7855,0.78565,54600000.0
2008-07-24 07:01:00,0.78565,0.78565,0.7856,0.78565,62700000.0
2008-07-24 07:02:00,0.78565,0.7857,0.78565,0.7857,9400000.0
2008-07-24 07:03:00,0.7857,0.7857,0.7857,0.7857,14000000.0
2008-07-24 07:04:00,0.7857,0.78575,0.7857,0.78575,8000000.0
2008-07-24 07:05:00,0.78575,0.78575,0.78575,0.78575,5200000.0
2008-07-24 07:06:00,0.78575,0.78585,0.7857,0.7858,30000000.0
2008-07-24 07:07:00,0.7858,0.7858,0.7858,0.7858,34800000.0
2008-07-24 07:08:00,0.7858,0.78585,0.7858,0.78585,44800000.0
2008-07-24 07:09:00,0.78585,0.78585,0.7858,0.7858,30200000.0
2008-07-24 07:10:00,0.7858,0.7858,0.7857,0.7857,28000000.0
2008-07-24 07:11:00,0.7857,0.7858,0.78565,0.7858,29600000.0
2008-07-24 07:12:00,0.7858,0.7858,0.7857,0.7857,29500000.0
2008-07-24 07:13:00,0.7857,0.7857,0.7857,0.7857,1300000.0
2008-07-24 07:14:00,0.7857,0.7858,0.78545,0.78545,86300000.0
2008-07-24 07:15:00,0.7855,0.7855,0.7854,0.7854,103700000.0
2008-07-24 07:16:00,0.7854,0.78555,0.7854,0.78555,94000000.0
2008-07-24 07:17:00,0.7856,0.7856,0.7855,0.7856,90800000.0
2008-07-24 07:18:00,0.7856,0.7856,0.78555,0.78555,18600000.0
2008-07-24 07:19:00,0.78555,0.7856,0.78555,0.7856,32100000.0
2008-07-24 07:20:00,0.7856,0.78565,0.7856,0.7856,118900000.0
2008-07-24 07:21:00,0.7856,0.78575,0.7856,0.7857,91600000.0
2008-07-24 07:22:00,0.7857,0.7857,0.78565,0.7857,61900000.0
2008-07-24 07:23:00,0.7857,0.78575,0.7857,0.78575,94300000.0
2008-07-24 07:24:00,0.78575,0.7858,0.78575,0.7858,38000000.0
2008-07-24 07:25:00,0.7858,0.7858,0.78575,0.78575,28500000.0
2008-07-24 07:26:00,0.78575,0.7858,0.78575,0.7858,28500000.0
2008-07-24 07:27:00,0.7858,0.7858,0.78535,0.7855,129900000.0
2008-07-24 07:28:00,0.7855,0.7857,0.7855,0.78565,129200000.0
2008-07-24 07:29:00,0.7856,0.78565,0.78555,0.78555,63900000.0
2008-07-24 07:30:00,0.7855,0.78565,0.7854,0.78565,143600000.0
2008-07-24 07:31:00,0.7856,0.78565,0.78555,0.78565,80400000.0
2008-07-24 07:32:00,0.78565,0.7858,0.78565,0.7857,65600000.0
2008-07-24 07:33:00,0.7857,0.7857,0.78565,0.78565,15600000.0
2008-07-24 07:34:00,0.78565,0.7857,0.78565,0.78565,46400000.0
2008-07-24 07:35:00,0.78565,0.78565,0.78555,0.78555,33000000.0
2008-07-24 07:36:00,0.78555,0.78555,0.7855,0.78555,66200000.0
2008-07-24 07:37:00,0.78555,0.78555,0.78555,0.78555,6400000.0
2008-07-24 07:38:00,0.78555,0.78555,0.78555,0.78555,4700000.0
2008-07-24 07:39:00,0.78555,0.7856,0.78555,0.7856,26400000.0
2008-07-24 07:40:00,0.7856,0.7856,0.78555,0.7856,33200000.0
2008-07-24 07:41:00,0.78555,0.78565,0.7855,0.78565,83000000.0
2008-07-24 07:42:00,0.78565,0.78565,0.7856,0.7856,60500000.0
2008-07-24 07:43:00,0.7856,0.78565,0.78555,0.78565,60600000.0
2008-07-24 07:44:00,0.78565,0.78565,0.78555,0.78555,9600000.0
2008-07-24 07:45:00,0.78555,0.78565,0.78555,0.78565,15400000.0
2008-07-24 07:46:00,0.78565,0.7857,0.7856,0.7856,54000000.0
2008-07-24 07:47:00,0.7857,0.7858,0.78555,0.7858,72300000.0
2008-07-24 07:48:00,0.78575,0.78575,0.78555,0.78565,101300000.0
2008-07-24 07:49:00,0.78565,0.7857,0.7856,0.7857,43000000.0
2008-07-24 07:50:00,0.7857,0.7857,0.7856,0.78565,80900000.0
2008-07-24 07:51:00,0.7857,0.7857,0.78565,0.7857,25500000.0
2008-07-24 07:52:00,0.7857,0.78575,0.78565,0.7857,56900000.0
2008-07-24 07:53:00,0.78575,0.78575,0.7857,0.7857,10400000.0
2008-07-24 07:54:00,0.7857,0.7857,0.7857,0.7857,31400000.0
2008-07-24 07:55:00,0.78565,0.78565,0.7854,0.78555,81000000.0
2008-07-24 07:56:00,0.78555,0.7856,0.78545,0.78555,76200000.0
2008-07-24 07:57:00,0.78555,0.78555,0.7855,0.78555,53900000.0
2008-07-24 07:58:00,0.78555,0.7856,0.78555,0.78555,26200000.0
2008-07-24 07:59:00,0.78555,0.78565,0.7855,0.78555,87300000.0
2008-07-24 08:00:00,0.78555,0.7858,0.7855,0.78575,145200000.0
2008-07-24 08:01:00,0.78575,0.78575,0.78565,0.7857,36900000.0
2008-07-24 08:02:00,0.7857,0.7857,0.78565,0.78565,15400000.0
2008-07-24 08:03:00,0.78565,0.7857,0.78555,0.78555,43700000.0
2008-07-24 08:04:00,0.78555,0.7856,0.78555,0.7856,15000000.0
2008-07-24 08:05:00,0.7856,0.78575,0.7856,0.78575,49100000.0
2008-07-24 08:06:00,0.78575,0.78595,0.7857,0.78585,90400000.0
2008-07-24 08:07:00,0.78585,0.7859,0.78585,0.7859,46100000.0
2008-07-24 08:08:00,0.7859,0.78595,0.78585,0.7859,90200000.0
2008-07-24 08:09:00,0.7859,0.78605,0.78585,0.7859,139300000.0
2008-07-24 08:10:00,0.7859,0.7859,0.7858,0.7859,77300000.0
2008-07-24 08:11:00,0.7859,0.7859,0.7858,0.7858,130200000.0
2008-07-24 08:12:00,0.7858,0.78585,0.78575,0.78575,128700000.0
2008-07-24 08:13:00,0.78575,0.7858,0.78575,0.7858,97100000.0
2008-07-24 08:14:00,0.78575,0.7858,0.7854,0.7855,377300000.0
2008-07-24 08:15:00,0.78555,0.78555,0.7854,0.78545,148300000.0
2008-07-24 08:16:00,0.78545,0.78545,0.7852,0.7853,222500000.0
2008-07-24 08:17:00,0.78525,0.78535,0.7852,0.78535,67400000.0
2008-07-24 08:18:00,0.78535,0.7854,0.78535,0.7854,14200000.0
2008-07-24 08:19:00,0.78535,0.7854,0.7853,0.7854,54700000.0
2008-07-24 08:20:00,0.78545,0.78545,0.78535,0.7854,18300000.0
2008-07-24 08:21:00,0.7854,0.7856,0.7854,0.7856,51700000.0
2008-07-24 08:22:00,0.78555,0.78575,0.7855,0.78555,212900000.0
2008-07-24 08:23:00,0.7855,0.7856,0.7855,0.78555,193100000.0
2008-07-24 08:24:00,0.78555,0.7856,0.7855,0.7855,146100000.0
2008-07-24 08:25:00,0.7855,0.7856,0.78545,0.78555,37200000.0
2008-07-24 08:26:00,0.78555,0.78565,0.78555,0.7856,70900000.0
2008-07-24 08:27:00,0.7856,0.7857,0.7856,0.7857,164000000.0
2008-07-24 08:28:00,0.7857,0.78575,0.78565,0.7857,121300000.0
2008-07-24 08:29:00,0.7857,0.78575,0.78565,0.78575,399300000.0
2008-07-24 08:30:00,0.78575,0.7858,0.7857,0.7857,474100000.0
2008-07-24 08:31:00,0.7857,0.78575,0.7857,0.7857,181500000.0
2008-07-24 08:32:00,0.7857,0.78575,0.7857,0.7857,133400000.0
2008-07-24 08:33:00,0.7857,0.7858,0.7857,0.7858,324600000.0
2008-07-24 08:34:00,0.7858,0.7859,0.78575,0.7859,229200000.0
2008-07-24 08:35:00,0.78585,0.7859,0.78575,0.7858,415800000.0
2008-07-24 08:36:00,0.78575,0.7858,0.7857,0.78575,333200000.0
2008-07-24 08:37:00,0.78575,0.78575,0.7857,0.78575,249500000.0
2008-07-24 08:38:00,0.78575,0.7859,0.7857,0.78585,375300000.0
2008-07-24 08:39:00,0.78585,0.7859,0.7858,0.78585,268700000.0
2008-07-24 08:40:00,0.78585,0.78585,0.78565,0.78585,432800000.0
2008-07-24 08:41:00,0.7858,0.7858,0.7856,0.7856,483100000.0
2008-07-24 08:42:00,0.7856,0.78565,0.7856,0.7856,293800001.0
2008-07-24 08:43:00,0.7856,0.78575,0.7856,0.78575,329300000.0
2008-07-24 08:44:00,0.78575,0.78585,0.7857,0.7858,316800000.0
2008-07-24 08:45:00,0.7858,0.7858,0.78565,0.78565,386700000.0
2008-07-24 08:46:00,0.78565,0.7858,0.7856,0.7858,283500000.0
2008-07-24 08:47:00,0.78575,0.7858,0.7857,0.7858,479300000.0
2008-07-24 08:48:00,0.7858,0.7858,0.78565,0.7857,261900000.0
2008-07-24 08:49:00,0.7857,0.7857,0.78555,0.78555,374700000.0
2008-07-24 08:50:00,0.78555,0.7858,0.78545,0.7857,587200000.0
2008-07-24 08:51:00,0.7857,0.78575,0.7857,0.7857,365900000.0
2008-07-24 08:52:00,0.7857,0.7858,0.7857,0.7858,266700000.0
2008-07-24 08:53:00,0.7858,0.78595,0.78575,0.78595,309000000.0
2008-07-24 08:54:00,0.78595,0.78625,0.78595,0.7861,596900000.0
2008-07-24 08:55:00,0.7861,0.7863,0.78605,0.78615,392500000.0
2008-07-24 08:56:00,0.78615,0.78615,0.78605,0.78615,434600000.0
2008-07-24 08:57:00,0.78615,0.78615,0.786,0.7861,421200000.0
2008-07-24 08:58:00,0.7861,0.7863,0.7861,0.78625,460900000.0
2008-07-24 08:59:00,0.7862,0.7864,0.7862,0.78635,551300000.0
2008-07-24 09:00:00,0.78635,0.78635,0.78605,0.7862,690000000.0
2008-07-24 09:01:00,0.7862,0.7863,0.78615,0.78625,563200000.0
2008-07-24 09:02:00,0.7863,0.78655,0.78625,0.78645,441800000.0
2008-07-24 09:03:00,0.78645,0.7865,0.78625,0.78635,600500000.0
2008-07-24 09:04:00,0.78635,0.7865,0.7863,0.78645,354400000.0
2008-07-24 09:05:00,0.78645,0.7867,0.7864,0.78665,462700000.0
2008-07-24 09:06:00,0.78665,0.7867,0.78655,0.78665,499300000.0
2008-07-24 09:07:00,0.78665,0.7867,0.7866,0.78665,487600000.0
2008-07-24 09:08:00,0.78665,0.7867,0.7866,0.78665,342400000.0
2008-07-24 09:09:00,0.7867,0.7868,0.7867,0.7868,685000000.0
2008-07-24 09:10:00,0.78685,0.7869,0.7868,0.78685,275000000.0
2008-07-24 09:11:00,0.78685,0.7869,0.7867,0.78675,454900000.0
2008-07-24 09:12:00,0.78675,0.78695,0.7867,0.78685,716500000.0
2008-07-24 09:13:00,0.78685,0.7869,0.7867,0.7867,366667500.0
2008-07-24 09:14:00,0.7867,0.78685,0.7867,0.78685,327600001.0
2008-07-24 09:15:00,0.78685,0.7869,0.78675,0.7869,424300000.0
2008-07-24 09:16:00,0.7869,0.78695,0.78675,0.7868,303800000.0
2008-07-24 09:17:00,0.7868,0.7868,0.78665,0.78665,437600000.0
2008-07-24 09:18:00,0.78665,0.78675,0.7864,0.78645,564500000.0
2008-07-24 09:19:00,0.78645,0.78655,0.7864,0.78655,449100000.0
2008-07-24 09:20:00,0.78655,0.78665,0.7865,0.78655,735400000.0
2008-07-24 09:21:00,0.78655,0.78665,0.7865,0.7866,477300000.0
2008-07-24 09:22:00,0.7866,0.7867,0.7865,0.7866,638700000.0
2008-07-24 09:23:00,0.7866,0.78665,0.7865,0.78655,688700000.0
2008-07-24 09:24:00,0.78655,0.78655,0.7864,0.78645,448700000.0
2008-07-24 09:25:00,0.78645,0.7865,0.78635,0.7864,388100000.0
2008-07-24 09:26:00,0.7864,0.78655,0.7864,0.7865,390500000.0
2008-07-24 09:27:00,0.78645,0.78655,0.78645,0.7865,473700000.0
2008-07-24 09:28:00,0.7865,0.7867,0.7864,0.78645,565100000.0
2008-07-24 09:29:00,0.78645,0.78665,0.7864,0.7865,346900000.0
2008-07-24 09:30:00,0.7865,0.7866,0.78635,0.78645,550800000.0
2008-07-24 09:31:00,0.78645,0.78675,0.78645,0.7867,550900000.0
2008-07-24 09:32:00,0.78675,0.78685,0.7867,0.7868,226600000.0
2008-07-24 09:33:00,0.7868,0.78685,0.78675,0.7868,180400000.0
2008-07-24 09:34:00,0.7868,0.7869,0.7867,0.78675,243000000.0
2008-07-24 09:35:00,0.78675,0.78675,0.7866,0.78665,229800000.0
2008-07-24 09:36:00,0.78665,0.78675,0.7866,0.78675,232800000.0
2008-07-24 09:37:00,0.78675,0.7869,0.78675,0.7869,224500000.0
2008-07-24 09:38:00,0.7869,0.787,0.7869,0.78695,173600000.0
2008-07-24 09:39:00,0.78695,0.78695,0.7869,0.7869,174300000.0
2008-07-24 09:40:00,0.7869,0.7869,0.78685,0.78685,76600000.0
2008-07-24 09:41:00,0.78685,0.78695,0.78685,0.7869,102200000.0
2008-07-24 09:42:00,0.7869,0.787,0.7869,0.78695,113200000.0
2008-07-24 09:43:00,0.78695,0.7871,0.78695,0.787,257700000.0
2008-07-24 09:44:00,0.78695,0.78705,0.78695,0.787,133900000.0
2008-07-24 09:45:00,0.78695,0.78705,0.7868,0.7868,242300000.0
2008-07-24 09:46:00,0.7868,0.78685,0.7868,0.7868,104400000.0
2008-07-24 09:47:00,0.7868,0.7868,0.78675,0.78675,141100000.0
2008-07-24 09:48:00,0.78675,0.7869,0.78675,0.78685,128600000.0
2008-07-24 09:49:00,0.78685,0.78685,0.78675,0.78685,141800000.0
2008-07-24 09:50:00,0.78685,0.7869,0.7868,0.7869,226800000.0
2008-07-24 09:51:00,0.7869,0.78695,0.78685,0.78695,123100000.0
2008-07-24 09:52:00,0.7869,0.787,0.7869,0.7869,188900000.0
2008-07-24 09:53:00,0.7869,0.78705,0.78685,0.787,308800000.0
2008-07-24 09:54:00,0.78695,0.7871,0.78695,0.7871,165600000.0
2008-07-24 09:55:00,0.7871,0.7871,0.787,0.7871,288100000.0
2008-07-24 09:56:00,0.7871,0.78715,0.78705,0.7871,195200000.0
2008-07-24 09:57:00,0.78705,0.78715,0.78705,0.78705,147300000.0
2008-07-24 09:58:00,0.78705,0.7871,0.787,0.787,184900000.0
2008-07-24 09:59:00,0.787,0.7871,0.78565,0.78575,281293753.0
2008-07-24 10:00:00,0.7857,0.78585,0.7853,0.7857,347100001.0
2008-07-24 10:01:00,0.7857,0.786,0.7857,0.7859,302200000.0
2008-07-24 10:02:00,0.7859,0.78675,0.7859,0.78635,522689000.0
2008-07-24 10:03:00,0.78635,0.7865,0.78615,0.7863,381100000.0
2008-07-24 10:04:00,0.7863,0.78645,0.78625,0.7864,275100000.0
2008-07-24 10:05:00,0.7864,0.7867,0.7863,0.78665,363700000.0
2008-07-24 10:06:00,0.7866,0.78675,0.78645,0.78675,441000000.0
2008-07-24 10:07:00,0.78675,0.7871,0.78665,0.787,256700000.0
2008-07-24 10:08:00,0.78705,0.78735,0.78695,0.7871,428200000.0
2008-07-24 10:09:00,0.7871,0.78755,0.787,0.7873,317100000.0
2008-07-24 10:10:00,0.7873,0.7875,0.78715,0.7872,335100000.0
2008-07-24 10:11:00,0.7872,0.7872,0.78705,0.7871,455600000.0
2008-07-24 10:12:00,0.7871,0.78735,0.78705,0.78725,318200000.0
2008-07-24 10:13:00,0.78725,0.7875,0.7871,0.7875,326800000.0
2008-07-24 10:14:00,0.7875,0.7876,0.7874,0.78745,524800000.0
2008-07-24 10:15:00,0.78745,0.7876,0.78745,0.7875,361400000.0
2008-07-24 10:16:00,0.7875,0.78765,0.78745,0.78755,387400000.0
2008-07-24 10:17:00,0.78755,0.78765,0.78745,0.7876,349500000.0
2008-07-24 10:18:00,0.7876,0.7876,0.7871,0.7872,509500000.0
2008-07-24 10:19:00,0.7872,0.78735,0.78715,0.7873,372500000.0
2008-07-24 10:20:00,0.78725,0.7874,0.78725,0.78735,317700000.0
2008-07-24 10:21:00,0.78735,0.78755,0.78735,0.78745,227700000.0
2008-07-24 10:22:00,0.78745,0.7875,0.78735,0.78735,345400000.0
2008-07-24 10:23:00,0.78735,0.78745,0.7872,0.78735,326800000.0
2008-07-24 10:24:00,0.78735,0.7875,0.78735,0.7875,173100000.0
2008-07-24 10:25:00,0.78745,0.7876,0.7874,0.7874,244200000.0
2008-07-24 10:26:00,0.7874,0.78755,0.7874,0.7874,140400000.0
2008-07-24 10:27:00,0.7874,0.7875,0.78725,0.7873,262500000.0
2008-07-24 10:28:00,0.7872,0.78735,0.787,0.78715,371799999.0
2008-07-24 10:29:00,0.78715,0.7874,0.78705,0.7873,226700000.0
2008-07-24 10:30:00,0.7873,0.78905,0.7873,0.7889,685700000.0
2008-07-24 10:31:00,0.7889,0.7889,0.78825,0.7883,335300000.0
2008-07-24 10:32:00,0.7883,0.78845,0.78825,0.7883,327800000.0
2008-07-24 10:33:00,0.78835,0.78845,0.7883,0.7884,358800000.0
2008-07-24 10:34:00,0.7884,0.78845,0.7881,0.7883,314200000.0
2008-07-24 10:35:00,0.78825,0.7884,0.78825,0.78825,186600000.0
2008-07-24 10:36:00,0.78825,0.78845,0.78815,0.78835,269500000.0
2008-07-24 10:37:00,0.78835,0.78845,0.7881,0.7881,292100000.0
2008-07-24 10:38:00,0.7881,0.7882,0.788,0.7882,257700000.0
2008-07-24 10:39:00,0.78815,0.7882,0.7877,0.7877,402800000.0
2008-07-24 10:40:00,0.7877,0.788,0.78765,0.78795,438600000.0
2008-07-24 10:41:00,0.78795,0.78795,0.78775,0.7878,333000000.0
2008-07-24 10:42:00,0.7878,0.78785,0.78765,0.78775,214800000.0
2008-07-24 10:43:00,0.78775,0.78785,0.7876,0.78765,358400000.0
2008-07-24 10:44:00,0.78765,0.78795,0.78765,0.78795,228700000.0
2008-07-24 10:45:00,0.78795,0.7881,0.78795,0.78805,260400000.0
2008-07-24 10:46:00,0.7881,0.78825,0.788,0.78815,233900000.0
2008-07-24 10:47:00,0.7882,0.7885,0.7881,0.78845,421699999.0
2008-07-24 10:48:00,0.78845,0.78865,0.78845,0.7885,299800000.0
2008-07-24 10:49:00,0.7885,0.7886,0.7884,0.7884,290400000.0
2008-07-24 10:50:00,0.7884,0.78855,0.78835,0.7885,198500000.0
2008-07-24 10:51:00,0.7885,0.78855,0.78845,0.78845,143600000.0
2008-07-24 10:52:00,0.78845,0.7885,0.78835,0.78835,245300000.0
2008-07-24 10:53:00,0.7884,0.78845,0.78835,0.7884,69100000.0
2008-07-24 10:54:00,0.7884,0.7884,0.7883,0.7883,148700000.0
2008-07-24 10:55:00,0.7883,0.7885,0.7883,0.7885,145200000.0
2008-07-24 10:56:00,0.7885,0.7885,0.7884,0.7884,88800000.0
2008-07-24 10:57:00,0.7884,0.7885,0.7884,0.78845,106700000.0
2008-07-24 10:58:00,0.78845,0.78855,0.78845,0.7885,48800000.0
2008-07-24 10:59:00,0.7885,0.7885,0.7885,0.7885,20800000.0
2008-07-24 11:00:00,0.7885,0.78855,0.78845,0.78845,86400000.0
2008-07-24 11:01:00,0.7885,0.7886,0.78845,0.78855,60500000.0
2008-07-24 11:02:00,0.7886,0.7887,0.78855,0.78865,155100000.0
2008-07-24 11:03:00,0.78865,0.78885,0.78865,0.78885,131700000.0
2008-07-24 11:04:00,0.7888,0.789,0.7888,0.78885,185000000.0
2008-07-24 11:05:00,0.78885,0.7889,0.7888,0.7889,231700000.0
2008-07-24 11:06:00,0.78895,0.7891,0.7889,0.7891,118000000.0
2008-07-24 11:07:00,0.7891,0.7891,0.789,0.789,188900000.0
2008-07-24 11:08:00,0.78895,0.789,0.7889,0.7889,151100000.0
2008-07-24 11:09:00,0.78895,0.7891,0.7889,0.7891,117400000.0
2008-07-24 11:10:00,0.7891,0.7892,0.7889,0.7889,281400000.0
2008-07-24 11:11:00,0.7889,0.78905,0.7889,0.78895,235400000.0
2008-07-24 11:12:00,0.78895,0.789,0.7889,0.78895,65500000.0
2008-07-24 11:13:00,0.7889,0.789,0.7889,0.7889,111300000.0
2008-07-24 11:14:00,0.7889,0.78895,0.7888,0.7889,221000000.0
2008-07-24 11:15:00,0.7889,0.7892,0.7889,0.7891,109200000.0
2008-07-24 11:16:00,0.7891,0.78915,0.7891,0.78915,115500000.0
2008-07-24 11:17:00,0.78915,0.7892,0.7891,0.7891,135900000.0
2008-07-24 11:18:00,0.7891,0.7891,0.789,0.7891,93100000.0
2008-07-24 11:19:00,0.7891,0.78915,0.7889,0.7891,226900000.0
2008-07-24 11:20:00,0.7891,0.78945,0.78905,0.78935,158500000.0
2008-07-24 11:21:00,0.78935,0.7894,0.7892,0.7894,296700000.0
2008-07-24 11:22:00,0.7894,0.7895,0.78935,0.7894,158867500.0
2008-07-24 11:23:00,0.78945,0.7895,0.7894,0.78945,191400000.0
2008-07-24 11:24:00,0.7894,0.7895,0.78935,0.7894,211800000.0
2008-07-24 11:25:00,0.7894,0.7894,0.78935,0.7894,80500000.0
2008-07-24 11:26:00,0.7894,0.7895,0.78935,0.7895,109300000.0
2008-07-24 11:27:00,0.7895,0.7895,0.78935,0.78935,109000000.0
2008-07-24 11:28:00,0.78935,0.78935,0.78925,0.7893,159100000.0
2008-07-24 11:29:00,0.7893,0.7893,0.78915,0.78925,90600000.0
2008-07-24 11:30:00,0.78925,0.78925,0.789,0.7891,174400000.0
2008-07-24 11:31:00,0.7891,0.78915,0.789,0.7891,199200000.0
2008-07-24 11:32:00,0.7891,0.78915,0.78905,0.7891,221500000.0
2008-07-24 11:33:00,0.7891,0.7891,0.78905,0.78905,49000000.0
2008-07-24 11:34:00,0.78905,0.78915,0.78905,0.78915,80400000.0
2008-07-24 11:35:00,0.7891,0.78915,0.78895,0.789,200300000.0
2008-07-24 11:36:00,0.789,0.78905,0.78895,0.789,139300000.0
2008-07-24 11:37:00,0.789,0.7891,0.789,0.7891,109700000.0
2008-07-24 11:38:00,0.7891,0.7891,0.789,0.78905,109000000.0
2008-07-24 11:39:00,0.78905,0.7891,0.78895,0.78895,201200000.0
2008-07-24 11:40:00,0.78895,0.78905,0.78895,0.78905,192900000.0
2008-07-24 11:41:00,0.78905,0.78915,0.789,0.78915,164700000.0
2008-07-24 11:42:00,0.7891,0.78915,0.78905,0.7891,59700000.0
2008-07-24 11:43:00,0.7891,0.7893,0.7891,0.7892,211800000.0
2008-07-24 11:44:00,0.7892,0.78925,0.7891,0.78915,125400000.0
2008-07-24 11:45:00,0.78915,0.7893,0.78915,0.78925,183000000.0
2008-07-24 11:46:00,0.78925,0.78925,0.78915,0.78915,92700000.0
2008-07-24 11:47:00,0.78915,0.78915,0.7891,0.7891,135600000.0
2008-07-24 11:48:00,0.7891,0.7891,0.78905,0.78905,52700000.0
2008-07-24 11:49:00,0.78905,0.7891,0.7889,0.7889,89700000.0
2008-07-24 11:50:00,0.7889,0.7889,0.7888,0.78885,272400000.0
2008-07-24 11:51:00,0.78885,0.78895,0.78885,0.7889,120000000.0
2008-07-24 11:52:00,0.7889,0.78895,0.7889,0.78895,129900000.0
2008-07-24 11:53:00,0.78895,0.789,0.78885,0.78885,154400000.0
2008-07-24 11:54:00,0.78885,0.78905,0.7888,0.78905,172200000.0
2008-07-24 11:55:00,0.78905,0.7892,0.78905,0.78915,211700000.0
2008-07-24 11:56:00,0.78915,0.78925,0.7891,0.7892,268500000.0
2008-07-24 11:57:00,0.7892,0.7892,0.78915,0.7892,159400000.0
2008-07-24 11:58:00,0.7892,0.7892,0.78915,0.78915,155100000.0
2008-07-24 11:59:00,0.78915,0.78915,0.7891,0.7891,225600001.0
2008-07-24 12:00:00,0.7891,0.78915,0.7891,0.7891,124700000.0
2008-07-24 12:01:00,0.7891,0.7891,0.7891,0.7891,60500000.0
2008-07-24 12:02:00,0.7891,0.7891,0.78905,0.7891,76700000.0
2008-07-24 12:03:00,0.7891,0.78915,0.7891,0.78915,98600000.0
2008-07-24 12:04:00,0.78915,0.7892,0.7891,0.7891,146700000.0
2008-07-24 12:05:00,0.7891,0.78915,0.789,0.789,127800000.0
2008-07-24 12:06:00,0.789,0.789,0.7889,0.7889,99300000.0
2008-07-24 12:07:00,0.7889,0.78895,0.78885,0.7889,156600000.0
2008-07-24 12:08:00,0.7889,0.7889,0.7887,0.78875,200100000.0
2008-07-24 12:09:00,0.7888,0.78885,0.78875,0.78875,123500000.0
2008-07-24 12:10:00,0.78875,0.78875,0.7887,0.78875,85600000.0
2008-07-24 12:11:00,0.7888,0.789,0.78875,0.7889,263500001.0
2008-07-24 12:12:00,0.78895,0.78905,0.7889,0.789,254100000.0
2008-07-24 12:13:00,0.789,0.7894,0.789,0.78925,233500000.0
2008-07-24 12:14:00,0.78925,0.7895,0.78915,0.7893,267800000.0
2008-07-24 12:15:00,0.7893,0.7894,0.7892,0.78925,186000000.0
2008-07-24 12:16:00,0.78925,0.7893,0.78925,0.7893,60000000.0
2008-07-24 12:17:00,0.7893,0.78935,0.7893,0.78935,38200000.0
2008-07-24 12:18:00,0.78935,0.78935,0.78925,0.78925,91400000.0
2008-07-24 12:19:00,0.78925,0.78925,0.78905,0.78915,143500000.0
2008-07-24 12:20:00,0.78915,0.78915,0.7891,0.78915,166400000.0
2008-07-24 12:21:00,0.78915,0.78935,0.78915,0.7893,294700000.0
2008-07-24 12:22:00,0.7893,0.78935,0.7892,0.7892,153200000.0
2008-07-24 12:23:00,0.7892,0.7892,0.78915,0.78915,134900000.0
2008-07-24 12:24:00,0.78915,0.78925,0.78915,0.78925,99100000.0
2008-07-24 12:25:00,0.78925,0.7893,0.7892,0.78925,115500000.0
2008-07-24 12:26:00,0.78925,0.7893,0.78915,0.7892,74400000.0
2008-07-24 12:27:00,0.7892,0.78935,0.7892,0.7893,145100000.0
2008-07-24 12:28:00,0.7893,0.7893,0.78915,0.7892,129500000.0
2008-07-24 12:29:00,0.78915,0.7892,0.78915,0.7892,46400000.0
2008-07-24 12:30:00,0.78915,0.7893,0.78915,0.78925,220100000.0
2008-07-24 12:31:00,0.78925,0.78925,0.7892,0.78925,31800000.0
2008-07-24 12:32:00,0.78925,0.78925,0.7891,0.78915,148800000.0
2008-07-24 12:33:00,0.7891,0.78915,0.7891,0.7891,137500000.0
2008-07-24 12:34:00,0.7891,0.78915,0.789,0.789,196300000.0
2008-07-24 12:35:00,0.789,0.78905,0.789,0.789,141300000.0
2008-07-24 12:36:00,0.789,0.789,0.78895,0.789,218400000.0
2008-07-24 12:37:00,0.789,0.78905,0.789,0.789,172200000.0
2008-07-24 12:38:00,0.789,0.78915,0.789,0.78905,191300000.0
2008-07-24 12:39:00,0.7891,0.7891,0.78905,0.7891,176500000.0
2008-07-24 12:40:00,0.7891,0.78915,0.78905,0.78905,196400000.0
2008-07-24 12:41:00,0.78905,0.7891,0.789,0.7891,252400000.0
2008-07-24 12:42:00,0.7891,0.7891,0.789,0.789,157900000.0
2008-07-24 12:43:00,0.78905,0.7892,0.78905,0.7892,183700000.0
2008-07-24 12:44:00,0.7892,0.7893,0.7892,0.7893,230300000.0
2008-07-24 12:45:00,0.78925,0.78935,0.78925,0.7893,94600000.0
2008-07-24 12:46:00,0.7893,0.78935,0.7893,0.7893,121300000.0
2008-07-24 12:47:00,0.7893,0.7893,0.78925,0.78925,112900000.0
2008-07-24 12:48:00,0.78925,0.7893,0.7892,0.78925,162300000.0
2008-07-24 12:49:00,0.78925,0.78925,0.7892,0.7892,49000000.0
2008-07-24 12:50:00,0.7892,0.7892,0.7892,0.7892,30100000.0
2008-07-24 12:51:00,0.7892,0.78925,0.7892,0.7892,51500000.0
2008-07-24 12:52:00,0.7892,0.7892,0.78915,0.78915,101300000.0
2008-07-24 12:53:00,0.78915,0.78925,0.78915,0.78925,180000000.0
2008-07-24 12:54:00,0.78925,0.7893,0.7892,0.7893,165200000.0
2008-07-24 12:55:00,0.7893,0.7893,0.78925,0.7893,107600000.0
2008-07-24 12:56:00,0.78925,0.7893,0.7892,0.78925,231400000.0
2008-07-24 12:57:00,0.7893,0.7893,0.7892,0.7893,171900000.0
2008-07-24 12:58:00,0.7893,0.7895,0.7893,0.78945,190800000.0
2008-07-24 12:59:00,0.78945,0.7895,0.7894,0.78945,166900000.0
2008-07-24 13:00:00,0.78945,0.78955,0.78935,0.78935,293300000.0
2008-07-24 13:01:00,0.78935,0.78945,0.78935,0.78945,191300000.0
2008-07-24 13:02:00,0.78945,0.78955,0.7894,0.7895,230900000.0
2008-07-24 13:03:00,0.7895,0.78955,0.7893,0.7893,212600000.0
2008-07-24 13:04:00,0.7893,0.7894,0.7893,0.7893,106600000.0
2008-07-24 13:05:00,0.7893,0.7894,0.7893,0.7894,96600000.0
2008-07-24 13:06:00,0.7894,0.7895,0.7894,0.78945,159300000.0
2008-07-24 13:07:00,0.78945,0.78945,0.78945,0.78945,63200000.0
2008-07-24 13:08:00,0.78945,0.78945,0.78935,0.7894,78300000.0
2008-07-24 13:09:00,0.7894,0.7894,0.7894,0.7894,72400000.0
2008-07-24 13:10:00,0.7894,0.7894,0.7894,0.7894,20800000.0
2008-07-24 13:11:00,0.7894,0.78945,0.7894,0.7894,21700000.0
2008-07-24 13:12:00,0.7894,0.7894,0.7894,0.7894,29800000.0
2008-07-24 13:13:00,0.7894,0.7894,0.78935,0.7894,80500000.0
2008-07-24 13:14:00,0.7894,0.7894,0.7892,0.7892,182600000.0
2008-07-24 13:15:00,0.7892,0.7892,0.78915,0.7892,210900000.0
2008-07-24 13:16:00,0.7892,0.7892,0.7891,0.78915,155300000.0
2008-07-24 13:17:00,0.78915,0.7894,0.78915,0.78935,264400000.0
2008-07-24 13:18:00,0.7894,0.7894,0.78925,0.78925,181200000.0
2008-07-24 13:19:00,0.78925,0.78935,0.78925,0.7893,205600000.0
2008-07-24 13:20:00,0.7893,0.78935,0.78925,0.78925,162900000.0
2008-07-24 13:21:00,0.7893,0.78935,0.78925,0.78935,61500000.0
2008-07-24 13:22:00,0.78935,0.7894,0.78925,0.78935,143700000.0
2008-07-24 13:23:00,0.78935,0.78935,0.7893,0.7893,184600000.0
2008-07-24 13:24:00,0.7893,0.78945,0.7893,0.7894,59700000.0
2008-07-24 13:25:00,0.7894,0.7894,0.78935,0.78935,109400000.0
2008-07-24 13:26:00,0.7893,0.7893,0.78925,0.78925,106100000.0
2008-07-24 13:27:00,0.78925,0.7893,0.78925,0.78925,130700000.0
2008-07-24 13:28:00,0.78925,0.78925,0.7892,0.7892,125200000.0
2008-07-24 13:29:00,0.7892,0.78925,0.78905,0.7891,153900000.0
2008-07-24 13:30:00,0.7891,0.78915,0.789,0.789,187800000.0
2008-07-24 13:31:00,0.789,0.7891,0.789,0.78905,129200000.0
2008-07-24 13:32:00,0.78905,0.78905,0.789,0.789,152700000.0
2008-07-24 13:33:00,0.789,0.789,0.78885,0.789,184600000.0
2008-07-24 13:34:00,0.789,0.7891,0.78895,0.7891,112900000.0
2008-07-24 13:35:00,0.7891,0.7892,0.78905,0.7892,154500000.0
2008-07-24 13:36:00,0.7892,0.78925,0.78915,0.78915,132967500.0
2008-07-24 13:37:00,0.78915,0.7892,0.78915,0.78915,58700000.0
2008-07-24 13:38:00,0.7892,0.7894,0.7892,0.78935,111600000.0
2008-07-24 13:39:00,0.78935,0.7894,0.7892,0.78925,276500000.0
2008-07-24 13:40:00,0.7892,0.7893,0.7891,0.7891,157800000.0
2008-07-24 13:41:00,0.7891,0.7893,0.7891,0.7893,186500000.0
2008-07-24 13:42:00,0.7893,0.7894,0.78925,0.7894,138800000.0
2008-07-24 13:43:00,0.7894,0.7895,0.78935,0.7894,203800000.0
2008-07-24 13:44:00,0.7894,0.78955,0.7894,0.7895,131500000.0
2008-07-24 13:45:00,0.78955,0.78955,0.78945,0.7895,89000000.0
2008-07-24 13:46:00,0.7895,0.7895,0.7891,0.7892,263100000.0
2008-07-24 13:47:00,0.78915,0.78915,0.78905,0.7891,363200000.0
2008-07-24 13:48:00,0.7891,0.7892,0.7891,0.7892,198800000.0
2008-07-24 13:49:00,0.7892,0.7892,0.7891,0.78915,234600000.0
2008-07-24 13:50:00,0.78915,0.7892,0.78905,0.78905,186400000.0
2008-07-24 13:51:00,0.7891,0.7891,0.78905,0.7891,181700000.0
2008-07-24 13:52:00,0.7891,0.7892,0.789,0.7891,187900000.0
2008-07-24 13:53:00,0.7891,0.7892,0.78905,0.78915,202600000.0
2008-07-24 13:54:00,0.78915,0.7892,0.7891,0.78915,110400000.0
2008-07-24 13:55:00,0.78915,0.78925,0.7891,0.7892,90100000.0
2008-07-24 13:56:00,0.78925,0.78925,0.7892,0.7892,134600000.0
2008-07-24 13:57:00,0.7892,0.7892,0.7891,0.7891,61300000.0
2008-07-24 13:58:00,0.7891,0.78915,0.7891,0.7891,101200000.0
2008-07-24 13:59:00,0.7891,0.7891,0.7891,0.7891,88500000.0
2008-07-24 14:00:00,0.7891,0.7891,0.789,0.789,140300000.0
2008-07-24 14:01:00,0.789,0.7891,0.789,0.789,247600000.0
2008-07-24 14:02:00,0.789,0.7891,0.7889,0.78905,331900000.0
2008-07-24 14:03:00,0.78905,0.7891,0.78905,0.7891,78100000.0
2008-07-24 14:04:00,0.7891,0.78915,0.7891,0.78915,87300000.0
2008-07-24 14:05:00,0.78915,0.7892,0.7891,0.78915,68900000.0
2008-07-24 14:06:00,0.78915,0.7892,0.78915,0.78915,137400000.0
2008-07-24 14:07:00,0.78915,0.7892,0.7891,0.7891,193400000.0
2008-07-24 14:08:00,0.7891,0.7892,0.7891,0.7892,114800000.0
2008-07-24 14:09:00,0.78915,0.78925,0.78915,0.7892,97500000.0
2008-07-24 14:10:00,0.7892,0.78925,0.7891,0.7891,98900000.0
2008-07-24 14:11:00,0.7891,0.78925,0.7891,0.78925,140000000.0
2008-07-24 14:12:00,0.78925,0.78925,0.7892,0.78925,55700000.0
2008-07-24 14:13:00,0.78925,0.78925,0.78915,0.7892,157400000.0
2008-07-24 14:14:00,0.7892,0.78925,0.7891,0.7891,111100000.0
2008-07-24 14:15:00,0.78895,0.789,0.7889,0.789,280699998.0
2008-07-24 14:16:00,0.789,0.789,0.7888,0.7888,211900000.0
2008-07-24 14:17:00,0.7888,0.789,0.7887,0.7889,259200000.0
2008-07-24 14:18:00,0.7889,0.789,0.78885,0.7889,243600000.0
2008-07-24 14:19:00,0.7889,0.789,0.78885,0.78895,299500000.0
2008-07-24 14:20:00,0.78895,0.789,0.7889,0.78895,217300000.0
2008-07-24 14:21:00,0.78895,0.78915,0.78895,0.78915,286400000.0
2008-07-24 14:22:00,0.7891,0.7892,0.7891,0.7892,216600000.0
2008-07-24 14:23:00,0.7892,0.78925,0.7891,0.7891,195300000.0
2008-07-24 14:24:00,0.7891,0.78915,0.7891,0.78915,160900000.0
2008-07-24 14:25:00,0.78915,0.78915,0.78905,0.7891,188400000.0
2008-07-24 14:26:00,0.7891,0.78915,0.78905,0.78905,144200000.0
2008-07-24 14:27:00,0.78905,0.7891,0.789,0.7891,197200000.0
2008-07-24 14:28:00,0.7891,0.7892,0.789,0.78915,173400000.0
2008-07-24 14:29:00,0.78915,0.78915,0.78885,0.78885,228300000.0
2008-07-24 14:30:00,0.78885,0.78925,0.78885,0.7892,236800000.0
2008-07-24 14:31:00,0.7892,0.78925,0.78895,0.789,225100000.0
2008-07-24 14:32:00,0.789,0.7892,0.789,0.78915,292100000.0
2008-07-24 14:33:00,0.7892,0.7892,0.789,0.789,283800000.0
2008-07-24 14:34:00,0.789,0.78905,0.78895,0.789,187700000.0
2008-07-24 14:35:00,0.789,0.7892,0.789,0.7892,178700000.0
2008-07-24 14:36:00,0.7892,0.7893,0.78905,0.7892,193100000.0
2008-07-24 14:37:00,0.7892,0.7892,0.7892,0.7892,90400000.0
2008-07-24 14:38:00,0.7892,0.7892,0.7891,0.7892,193000000.0
2008-07-24 14:39:00,0.78925,0.78935,0.7892,0.78935,160100000.0
2008-07-24 14:40:00,0.78935,0.78945,0.78935,0.7894,181600000.0
2008-07-24 14:41:00,0.7894,0.7895,0.78935,0.7895,299600000.0
2008-07-24 14:42:00,0.7895,0.78955,0.7894,0.7894,166000000.0
2008-07-24 14:43:00,0.7894,0.7895,0.7893,0.7894,276467500.0
2008-07-24 14:44:00,0.7894,0.78945,0.78935,0.7894,215100000.0
2008-07-24 14:45:00,0.7894,0.7895,0.78935,0.78945,188400000.0
2008-07-24 14:46:00,0.78945,0.78945,0.78935,0.7894,152400000.0
2008-07-24 14:47:00,0.78935,0.7897,0.7893,0.7896,357700000.0
2008-07-24 14:48:00,0.78965,0.78965,0.78945,0.7895,301000000.0
2008-07-24 14:49:00,0.7895,0.78955,0.78945,0.7895,87700000.0
2008-07-24 14:50:00,0.7895,0.78965,0.7895,0.78955,123500000.0
2008-07-24 14:51:00,0.78955,0.78975,0.78955,0.7897,224200000.0
2008-07-24 14:52:00,0.78975,0.7902,0.7897,0.78995,309400000.0
2008-07-24 14:53:00,0.78995,0.7901,0.78995,0.7901,257500000.0
2008-07-24 14:54:00,0.79015,0.79015,0.7899,0.7899,306200000.0
2008-07-24 14:55:00,0.7899,0.79,0.7899,0.7899,222100000.0
2008-07-24 14:56:00,0.7899,0.7899,0.7898,0.7898,224500000.0
2008-07-24 14:57:00,0.78975,0.78985,0.78975,0.78975,168600000.0
2008-07-24 14:58:00,0.78975,0.7898,0.78975,0.78975,107100000.0
2008-07-24 14:59:00,0.78975,0.7898,0.78965,0.78975,108400000.0
2008-07-24 15:00:00,0.7899,0.79005,0.7897,0.78975,349400000.0
2008-07-24 15:01:00,0.78975,0.78985,0.7897,0.7898,232900000.0
2008-07-24 15:02:00,0.7898,0.78985,0.78975,0.7898,181500000.0
2008-07-24 15:03:00,0.7898,0.7899,0.7897,0.7897,237200000.0
2008-07-24 15:04:00,0.7897,0.7899,0.7897,0.7898,178200000.0
2008-07-24 15:05:00,0.7898,0.78995,0.78975,0.7899,276367500.0
2008-07-24 15:06:00,0.7899,0.78995,0.7898,0.78985,184100000.0
2008-07-24 15:07:00,0.78985,0.7899,0.78975,0.78975,241800000.0
2008-07-24 15:08:00,0.78975,0.7898,0.78975,0.7898,85600000.0
2008-07-24 15:09:00,0.7898,0.78985,0.7898,0.7898,105300000.0
2008-07-24 15:10:00,0.7898,0.78985,0.7898,0.7898,92700000.0
2008-07-24 15:11:00,0.7898,0.78985,0.78975,0.7898,91600000.0
2008-07-24 15:12:00,0.7898,0.78985,0.7898,0.7898,112000000.0
2008-07-24 15:13:00,0.7898,0.78985,0.7898,0.7898,199600000.0
2008-07-24 15:14:00,0.7898,0.7898,0.78975,0.78975,171400000.0
2008-07-24 15:15:00,0.78975,0.7898,0.78975,0.7898,215600000.0
2008-07-24 15:16:00,0.7898,0.7898,0.78975,0.7898,108800000.0
2008-07-24 15:17:00,0.7898,0.78985,0.7898,0.7898,188400000.0
2008-07-24 15:18:00,0.7898,0.79005,0.7898,0.79,183400000.0
2008-07-24 15:19:00,0.79,0.7904,0.78995,0.7903,292200000.0
2008-07-24 15:20:00,0.7903,0.7904,0.7902,0.79025,280800000.0
2008-07-24 15:21:00,0.79025,0.79025,0.7901,0.7901,275800000.0
2008-07-24 15:22:00,0.79015,0.7902,0.7901,0.79015,244900000.0
2008-07-24 15:23:00,0.79015,0.7903,0.79015,0.79025,247800000.0
2008-07-24 15:24:00,0.7903,0.7904,0.79025,0.79025,231800000.0
2008-07-24 15:25:00,0.79025,0.79025,0.79015,0.79015,95700000.0
2008-07-24 15:26:00,0.79015,0.7902,0.7901,0.7902,124100000.0
2008-07-24 15:27:00,0.79015,0.7902,0.79015,0.79015,88800000.0
2008-07-24 15:28:00,0.7901,0.7901,0.7899,0.79005,203600000.0
2008-07-24 15:29:00,0.79,0.79005,0.7899,0.7899,228400000.0
2008-07-24 15:30:00,0.7899,0.78995,0.7898,0.7899,207500000.0
2008-07-24 15:31:00,0.7899,0.78995,0.78985,0.78995,170500000.0
2008-07-24 15:32:00,0.78995,0.7901,0.78995,0.79005,211300000.0
2008-07-24 15:33:00,0.79005,0.7903,0.79005,0.7902,327000000.0
2008-07-24 15:34:00,0.79015,0.79015,0.7899,0.7901,313300000.0
2008-07-24 15:35:00,0.7901,0.79015,0.79005,0.7901,188600000.0
2008-07-24 15:36:00,0.7901,0.79015,0.7901,0.7901,146100000.0
2008-07-24 15:37:00,0.7901,0.7901,0.79005,0.7901,55100000.0
2008-07-24 15:38:00,0.7901,0.7901,0.79,0.7901,83800000.0
2008-07-24 15:39:00,0.7901,0.7901,0.79,0.7901,249300000.0
2008-07-24 15:40:00,0.7901,0.79015,0.79005,0.7901,159500000.0
2008-07-24 15:41:00,0.7901,0.7901,0.78995,0.78995,132800000.0
2008-07-24 15:42:00,0.78995,0.78995,0.7898,0.78985,198500000.0
2008-07-24 15:43:00,0.78985,0.7899,0.78985,0.7899,194000000.0
2008-07-24 15:44:00,0.7899,0.78995,0.78985,0.7899,164500000.0
2008-07-24 15:45:00,0.7899,0.7899,0.7898,0.78985,243900000.0
2008-07-24 15:46:00,0.78985,0.78995,0.7898,0.78995,167900000.0
2008-07-24 15:47:00,0.78995,0.78995,0.7898,0.7899,221600000.0
2008-07-24 15:48:00,0.7899,0.79005,0.7899,0.79,111800000.0
2008-07-24 15:49:00,0.79,0.79,0.78985,0.78995,158900000.0
2008-07-24 15:50:00,0.78995,0.79,0.7899,0.78995,139800000.0
2008-07-24 15:51:00,0.78995,0.79,0.78985,0.7899,169400000.0
2008-07-24 15:52:00,0.7899,0.7899,0.78985,0.7899,113300000.0
2008-07-24 15:53:00,0.7899,0.79,0.78985,0.78995,177000000.0
2008-07-24 15:54:00,0.78995,0.79,0.7899,0.79,139600000.0
2008-07-24 15:55:00,0.79,0.79,0.7899,0.78995,128700000.0
2008-07-24 15:56:00,0.78995,0.78995,0.78985,0.78985,171900000.0
2008-07-24 15:57:00,0.78985,0.7899,0.7898,0.78985,179000000.0
2008-07-24 15:58:00,0.78985,0.78995,0.78985,0.7899,218000000.0
2008-07-24 15:59:00,0.7899,0.78995,0.78985,0.78985,203500000.0
2008-07-24 16:00:00,0.78985,0.79015,0.78985,0.79005,171900000.0
2008-07-24 16:01:00,0.79005,0.79025,0.79005,0.79025,225700000.0
2008-07-24 16:02:00,0.79025,0.7906,0.79025,0.79045,344800000.0
2008-07-24 16:03:00,0.79045,0.79065,0.7903,0.7905,301500000.0
2008-07-24 16:04:00,0.79055,0.7906,0.79015,0.79015,323800000.0
2008-07-24 16:05:00,0.79015,0.7904,0.79015,0.7904,296200000.0
2008-07-24 16:06:00,0.7904,0.7904,0.7903,0.7904,266000000.0
2008-07-24 16:07:00,0.7904,0.7905,0.79035,0.7905,187700000.0
2008-07-24 16:08:00,0.7905,0.79065,0.7905,0.7906,243800000.0
2008-07-24 16:09:00,0.7906,0.7906,0.7905,0.79055,166500000.0
2008-07-24 16:10:00,0.79055,0.79055,0.7904,0.7905,196600000.0
2008-07-24 16:11:00,0.79045,0.7905,0.79035,0.7904,229500000.0
2008-07-24 16:12:00,0.7904,0.7904,0.79025,0.79025,192400000.0
2008-07-24 16:13:00,0.79025,0.7903,0.79015,0.7902,264300000.0
2008-07-24 16:14:00,0.7902,0.79025,0.7902,0.7902,185300000.0
2008-07-24 16:15:00,0.7902,0.7902,0.79015,0.79015,115400000.0
2008-07-24 16:16:00,0.79015,0.7902,0.7901,0.7901,235800000.0
2008-07-24 16:17:00,0.7901,0.79015,0.7901,0.7901,183900000.0
2008-07-24 16:18:00,0.7901,0.79045,0.7901,0.79045,168400000.0
2008-07-24 16:19:00,0.79045,0.79055,0.7904,0.7904,190900000.0
2008-07-24 16:20:00,0.7904,0.79045,0.79035,0.7904,303300000.0
2008-07-24 16:21:00,0.7904,0.7905,0.7904,0.79045,158000000.0
2008-07-24 16:22:00,0.79045,0.7905,0.7904,0.7904,163000000.0
2008-07-24 16:23:00,0.7904,0.7905,0.7904,0.7904,239800000.0
2008-07-24 16:24:00,0.7904,0.7904,0.7902,0.79025,131600000.0
2008-07-24 16:25:00,0.79025,0.79025,0.79015,0.7902,177900000.0
2008-07-24 16:26:00,0.7902,0.79035,0.79015,0.7903,166900000.0
2008-07-24 16:27:00,0.7903,0.79035,0.7902,0.7903,117700000.0
2008-07-24 16:28:00,0.79025,0.79025,0.7901,0.7902,112100000.0
2008-07-24 16:29:00,0.7902,0.7903,0.7901,0.7903,165500000.0
2008-07-24 16:30:00,0.7903,0.7904,0.7903,0.79035,113400000.0
2008-07-24 16:31:00,0.79035,0.79035,0.79025,0.79025,273500000.0
2008-07-24 16:32:00,0.79025,0.79035,0.79025,0.7903,160800000.0
2008-07-24 16:33:00,0.7903,0.79055,0.7903,0.79055,142600000.0
2008-07-24 16:34:00,0.79055,0.79065,0.7905,0.7906,192000000.0
2008-07-24 16:35:00,0.7906,0.79065,0.79025,0.7903,266000000.0
2008-07-24 16:36:00,0.7903,0.7903,0.7902,0.7903,186100000.0
2008-07-24 16:37:00,0.7903,0.7903,0.7901,0.7902,235900000.0
2008-07-24 16:38:00,0.7902,0.79055,0.79015,0.7903,273300000.0
2008-07-24 16:39:00,0.7903,0.79045,0.7902,0.7904,301200000.0
2008-07-24 16:40:00,0.79045,0.7905,0.79015,0.7902,187800000.0
2008-07-24 16:41:00,0.7902,0.79035,0.7902,0.7903,186900000.0
2008-07-24 16:42:00,0.7903,0.79035,0.7902,0.79035,165300000.0
2008-07-24 16:43:00,0.7903,0.7904,0.7903,0.7903,89200000.0
2008-07-24 16:44:00,0.7903,0.7904,0.7903,0.7903,118500000.0
2008-07-24 16:45:00,0.7903,0.7903,0.7902,0.7902,92000000.0
2008-07-24 16:46:00,0.7902,0.79025,0.7902,0.7902,152400000.0
2008-07-24 16:47:00,0.7902,0.79025,0.79015,0.79025,172000000.0
2008-07-24 16:48:00,0.79025,0.79035,0.79015,0.79015,210500000.0
2008-07-24 16:49:00,0.79015,0.7903,0.79015,0.79015,246700000.0
2008-07-24 16:50:00,0.7901,0.79015,0.78995,0.79,189400000.0
2008-07-24 16:51:00,0.79,0.79005,0.7899,0.7899,210800000.0
2008-07-24 16:52:00,0.78995,0.78995,0.7898,0.7899,264500000.0
2008-07-24 16:53:00,0.7899,0.79005,0.7899,0.79,267900000.0
2008-07-24 16:54:00,0.78995,0.79005,0.78995,0.79,177000000.0
2008-07-24 16:55:00,0.79,0.79005,0.79,0.79,108500000.0
2008-07-24 16:56:00,0.79,0.7901,0.79,0.7901,74600000.0
2008-07-24 16:57:00,0.7901,0.7901,0.79005,0.7901,189300000.0
2008-07-24 16:58:00,0.79005,0.7901,0.79005,0.79005,111000000.0
2008-07-24 16:59:00,0.7901,0.7903,0.79005,0.79025,253800000.0
2008-07-24 17:00:00,0.79025,0.79055,0.7902,0.79045,348800000.0
2008-07-24 17:01:00,0.79045,0.7905,0.7904,0.7904,125100000.0
2008-07-24 17:02:00,0.7904,0.7904,0.7904,0.7904,92600000.0
2008-07-24 17:03:00,0.7904,0.7904,0.79035,0.79035,88800000.0
2008-07-24 17:04:00,0.79035,0.79045,0.79035,0.7904,96800000.0
2008-07-24 17:05:00,0.7904,0.7905,0.7904,0.79045,84467500.0
2008-07-24 17:06:00,0.7905,0.7905,0.79045,0.7905,116600000.0
2008-07-24 17:07:00,0.79045,0.7906,0.79045,0.7905,151700000.0
2008-07-24 17:08:00,0.79055,0.79055,0.7904,0.7904,218200000.0
2008-07-24 17:09:00,0.7904,0.79045,0.7903,0.7903,202200000.0
2008-07-24 17:10:00,0.7903,0.79035,0.7902,0.7902,174500000.0
2008-07-24 17:11:00,0.7902,0.7903,0.7902,0.7902,208200000.0
2008-07-24 17:12:00,0.79015,0.7902,0.79015,0.7902,196600000.0
2008-07-24 17:13:00,0.7902,0.79025,0.7902,0.79025,177800000.0
2008-07-24 17:14:00,0.79025,0.79035,0.79025,0.79035,59500000.0
2008-07-24 17:15:00,0.79035,0.7904,0.7903,0.7904,92200000.0
2008-07-24 17:16:00,0.7904,0.7904,0.79025,0.79025,104300000.0
2008-07-24 17:17:00,0.79025,0.79025,0.7901,0.7902,160800000.0
2008-07-24 17:18:00,0.7902,0.7902,0.78985,0.78985,141900000.0
2008-07-24 17:19:00,0.78985,0.7899,0.78965,0.7897,263600000.0
2008-07-24 17:20:00,0.7897,0.78985,0.7896,0.78985,208900000.0
2008-07-24 17:21:00,0.7898,0.7898,0.78965,0.7897,150500000.0
2008-07-24 17:22:00,0.7897,0.7897,0.78965,0.78965,129700000.0
2008-07-24 17:23:00,0.78965,0.7897,0.7896,0.78965,168400000.0
2008-07-24 17:24:00,0.78965,0.79005,0.78955,0.78985,234067500.0
2008-07-24 17:25:00,0.7899,0.79015,0.78985,0.7901,257800000.0
2008-07-24 17:26:00,0.7901,0.79025,0.79,0.7901,422200000.0
2008-07-24 17:27:00,0.7901,0.79015,0.7901,0.79015,178100000.0
2008-07-24 17:28:00,0.79015,0.79015,0.7901,0.79015,156300000.0
2008-07-24 17:29:00,0.79015,0.7903,0.79015,0.7903,285700000.0
2008-07-24 17:30:00,0.7903,0.7904,0.7902,0.7902,208900000.0
2008-07-24 17:31:00,0.7902,0.79025,0.79,0.79005,206300000.0
2008-07-24 17:32:00,0.79005,0.79005,0.7899,0.79,156500000.0
2008-07-24 17:33:00,0.79,0.79,0.79,0.79,65500000.0
2008-07-24 17:34:00,0.79,0.7901,0.79,0.7901,95800000.0
2008-07-24 17:35:00,0.7901,0.7901,0.79005,0.7901,40700000.0
2008-07-24 17:36:00,0.7901,0.7901,0.79005,0.7901,118700000.0
2008-07-24 17:37:00,0.7901,0.79015,0.7901,0.79015,191400000.0
2008-07-24 17:38:00,0.79015,0.79015,0.79005,0.79005,124400000.0
2008-07-24 17:39:00,0.79005,0.79005,0.78985,0.7899,105700000.0
2008-07-24 17:40:00,0.7899,0.7899,0.7898,0.78985,63900000.0
2008-07-24 17:41:00,0.78985,0.7899,0.7898,0.78985,106700000.0
2008-07-24 17:42:00,0.78985,0.78985,0.78975,0.7898,133900000.0
2008-07-24 17:43:00,0.7898,0.78985,0.78965,0.78965,91300000.0
2008-07-24 17:44:00,0.78965,0.7897,0.78965,0.7897,82200000.0
2008-07-24 17:45:00,0.7897,0.78975,0.7896,0.78965,188300000.0
2008-07-24 17:46:00,0.78965,0.7897,0.7896,0.7896,264000000.0
2008-07-24 17:47:00,0.7896,0.7897,0.7896,0.78965,105500000.0
2008-07-24 17:48:00,0.78965,0.78965,0.7895,0.78955,75100000.0
2008-07-24 17:49:00,0.78955,0.78955,0.78945,0.7895,189800000.0
2008-07-24 17:50:00,0.7895,0.7895,0.7894,0.7894,173700000.0
2008-07-24 17:51:00,0.7894,0.7895,0.7894,0.78945,74200000.0
2008-07-24 17:52:00,0.78945,0.78945,0.7894,0.78945,60000000.0
2008-07-24 17:53:00,0.78945,0.78945,0.78935,0.78945,118267500.0
2008-07-24 17:54:00,0.78945,0.7895,0.7894,0.7895,106800000.0
2008-07-24 17:55:00,0.7894,0.7895,0.7894,0.7894,121500000.0
2008-07-24 17:56:00,0.7894,0.78945,0.7894,0.7894,94300000.0
2008-07-24 17:57:00,0.7894,0.78955,0.7894,0.78955,119900000.0
2008-07-24 17:58:00,0.7895,0.78955,0.7895,0.7895,93400000.0
2008-07-24 17:59:00,0.7895,0.7895,0.78945,0.7895,53200000.0
2008-07-24 18:00:00,0.78945,0.7895,0.78935,0.78945,198800000.0
2008-07-24 18:01:00,0.78945,0.78975,0.78945,0.7896,210100000.0
2008-07-24 18:02:00,0.7896,0.78975,0.78955,0.78955,199300000.0
2008-07-24 18:03:00,0.78955,0.78975,0.7894,0.7894,262900000.0
2008-07-24 18:04:00,0.7894,0.7895,0.7893,0.7893,241900000.0
2008-07-24 18:05:00,0.7893,0.78955,0.78925,0.7895,150300000.0
2008-07-24 18:06:00,0.78945,0.78955,0.78945,0.78955,112900000.0
2008-07-24 18:07:00,0.7896,0.7896,0.7895,0.7896,75300000.0
2008-07-24 18:08:00,0.78955,0.78965,0.78955,0.7896,114400000.0
2008-07-24 18:09:00,0.7896,0.7896,0.7895,0.7895,127800000.0
2008-07-24 18:10:00,0.78955,0.7896,0.7895,0.7896,185200000.0
2008-07-24 18:11:00,0.7896,0.78965,0.78955,0.78955,151000000.0
2008-07-24 18:12:00,0.78955,0.7896,0.78955,0.7896,65500000.0
2008-07-24 18:13:00,0.7896,0.78965,0.78955,0.7896,105200000.0
2008-07-24 18:14:00,0.7896,0.7897,0.7896,0.7897,106400000.0
2008-07-24 18:15:00,0.7897,0.7897,0.7896,0.7896,141200000.0
2008-07-24 18:16:00,0.7896,0.78965,0.7896,0.7896,79400000.0
2008-07-24 18:17:00,0.78965,0.7897,0.7896,0.7897,106400000.0
2008-07-24 18:18:00,0.7897,0.78975,0.7897,0.78975,50000000.0
2008-07-24 18:19:00,0.78975,0.78985,0.78975,0.78985,59700000.0
2008-07-24 18:20:00,0.78985,0.7899,0.7898,0.7898,41700000.0
2008-07-24 18:21:00,0.7898,0.7898,0.78975,0.78975,43800000.0
2008-07-24 18:22:00,0.78975,0.78975,0.7896,0.78965,59100000.0
2008-07-24 18:23:00,0.78965,0.78965,0.7896,0.7896,54700000.0
2008-07-24 18:24:00,0.7896,0.78965,0.7895,0.7895,81500000.0
2008-07-24 18:25:00,0.7895,0.78955,0.78935,0.78935,102600000.0
2008-07-24 18:26:00,0.7894,0.78955,0.7894,0.78955,45500000.0
2008-07-24 18:27:00,0.78955,0.78955,0.7895,0.78955,42600000.0
2008-07-24 18:28:00,0.78955,0.78955,0.78945,0.7895,48000000.0
2008-07-24 18:29:00,0.7895,0.7895,0.78935,0.7894,41000000.0
2008-07-24 18:30:00,0.7894,0.7894,0.7893,0.7893,67000000.0
2008-07-24 18:31:00,0.78925,0.78935,0.78925,0.78925,98600000.0
2008-07-24 18:32:00,0.78925,0.7894,0.78925,0.7894,156800000.0
2008-07-24 18:33:00,0.78935,0.78935,0.7893,0.78935,104600000.0
2008-07-24 18:34:00,0.78935,0.7894,0.7893,0.78935,129900000.0
2008-07-24 18:35:00,0.7894,0.7894,0.7892,0.7893,264300000.0
2008-07-24 18:36:00,0.7893,0.7894,0.78925,0.7894,257900000.0
2008-07-24 18:37:00,0.78935,0.78955,0.78935,0.7895,116400000.0
2008-07-24 18:38:00,0.7895,0.78965,0.7895,0.78955,267100000.0
2008-07-24 18:39:00,0.78955,0.78955,0.7895,0.7895,159400000.0
2008-07-24 18:40:00,0.7895,0.78955,0.7895,0.7895,133500000.0
2008-07-24 18:41:00,0.7895,0.7897,0.7895,0.7897,82900000.0
2008-07-24 18:42:00,0.7897,0.7897,0.78955,0.7897,169400000.0
2008-07-24 18:43:00,0.7897,0.78975,0.7897,0.78975,62400000.0
2008-07-24 18:44:00,0.78975,0.7898,0.7897,0.78975,167700000.0
2008-07-24 18:45:00,0.7897,0.78975,0.78965,0.78975,67000000.0
2008-07-24 18:46:00,0.7898,0.78985,0.78975,0.78975,88800000.0
2008-07-24 18:47:00,0.7898,0.7898,0.78965,0.7897,68800000.0
2008-07-24 18:48:00,0.7897,0.78975,0.7895,0.78965,150700000.0
2008-07-24 18:49:00,0.7896,0.7896,0.7894,0.7894,186700000.0
2008-07-24 18:50:00,0.7894,0.78955,0.7894,0.78945,140600000.0
2008-07-24 18:51:00,0.78945,0.7895,0.7894,0.78945,96200000.0
2008-07-24 18:52:00,0.78945,0.78965,0.78945,0.78945,180000000.0
2008-07-24 18:53:00,0.78945,0.7895,0.7894,0.7894,181300000.0
2008-07-24 18:54:00,0.78945,0.78945,0.7894,0.78945,52400000.0
2008-07-24 18:55:00,0.7894,0.7894,0.78925,0.7893,86500000.0
2008-07-24 18:56:00,0.7893,0.7893,0.7892,0.78925,77400000.0
2008-07-24 18:57:00,0.7892,0.78925,0.7892,0.7892,54100000.0
2008-07-24 18:58:00,0.7892,0.78935,0.7892,0.78925,125200000.0
2008-07-24 18:59:00,0.78925,0.7893,0.78925,0.7893,61000000.0
2008-07-24 19:00:00,0.7893,0.7893,0.78925,0.7893,96400000.0
2008-07-24 19:01:00,0.7893,0.7894,0.7893,0.7893,87400000.0
2008-07-24 19:02:00,0.7893,0.78935,0.7893,0.7893,76500000.0
2008-07-24 19:03:00,0.78935,0.78945,0.7893,0.7894,48400000.0
2008-07-24 19:04:00,0.7894,0.7894,0.7893,0.7893,88500000.0
2008-07-24 19:05:00,0.7893,0.78945,0.7893,0.78945,148800000.0
2008-07-24 19:06:00,0.7894,0.78945,0.7894,0.78945,58800000.0
2008-07-24 19:07:00,0.7894,0.78945,0.78925,0.78925,48400000.0
2008-07-24 19:08:00,0.78925,0.78935,0.7892,0.7892,143100000.0
2008-07-24 19:09:00,0.7892,0.7893,0.7891,0.78915,198100000.0
2008-07-24 19:10:00,0.78915,0.78925,0.7891,0.7891,179000000.0
2008-07-24 19:11:00,0.7891,0.7891,0.78905,0.7891,140800000.0
2008-07-24 19:12:00,0.7891,0.7892,0.7891,0.7891,83900000.0
2008-07-24 19:13:00,0.7891,0.78915,0.78905,0.78915,69500000.0
2008-07-24 19:14:00,0.78915,0.7892,0.7891,0.7892,150200000.0
2008-07-24 19:15:00,0.7892,0.7893,0.78915,0.7893,96200000.0
2008-07-24 19:16:00,0.7893,0.7894,0.7893,0.7894,93600000.0
2008-07-24 19:17:00,0.7894,0.7894,0.78925,0.78925,112800000.0
2008-07-24 19:18:00,0.78925,0.78925,0.78905,0.78905,174800000.0
2008-07-24 19:19:00,0.78905,0.7892,0.78905,0.78915,176700000.0
2008-07-24 19:20:00,0.78915,0.78915,0.789,0.789,241700000.0
2008-07-24 19:21:00,0.789,0.789,0.789,0.789,96200000.0
2008-07-24 19:22:00,0.789,0.7891,0.789,0.78905,26200000.0
2008-07-24 19:23:00,0.78905,0.78915,0.78905,0.7891,110700000.0
2008-07-24 19:24:00,0.7891,0.78915,0.78905,0.78905,177000000.0
2008-07-24 19:25:00,0.78905,0.78915,0.78905,0.78915,119500000.0
2008-07-24 19:26:00,0.7891,0.7891,0.789,0.789,110000000.0
2008-07-24 19:27:00,0.7891,0.7891,0.789,0.789,81700000.0
2008-07-24 19:28:00,0.78895,0.78895,0.7888,0.7888,143500000.0
2008-07-24 19:29:00,0.7888,0.789,0.78875,0.78885,187000000.0
2008-07-24 19:30:00,0.78885,0.78885,0.78875,0.7888,118100000.0
2008-07-24 19:31:00,0.7888,0.78895,0.7888,0.78885,67200000.0
2008-07-24 19:32:00,0.78885,0.78895,0.78885,0.7889,76800000.0
2008-07-24 19:33:00,0.7889,0.7889,0.78885,0.78885,32700000.0
2008-07-24 19:34:00,0.78885,0.7889,0.7888,0.78885,93100000.0
2008-07-24 19:35:00,0.7889,0.789,0.7887,0.7887,145500000.0
2008-07-24 19:36:00,0.7887,0.7888,0.7887,0.7888,100200000.0
2008-07-24 19:37:00,0.7888,0.7888,0.78875,0.7888,52600000.0
2008-07-24 19:38:00,0.7888,0.7888,0.78865,0.7887,89300000.0
2008-07-24 19:39:00,0.7887,0.78875,0.7882,0.7882,270400000.0
2008-07-24 19:40:00,0.7882,0.78835,0.78805,0.7883,203900000.0
2008-07-24 19:41:00,0.7883,0.7886,0.7883,0.7884,226000000.0
2008-07-24 19:42:00,0.7884,0.7885,0.7881,0.78815,264400000.0
2008-07-24 19:43:00,0.78815,0.7882,0.7881,0.7882,168200000.0
2008-07-24 19:44:00,0.78815,0.78845,0.78805,0.78835,347100000.0
2008-07-24 19:45:00,0.78835,0.7884,0.78825,0.78835,191500000.0
2008-07-24 19:46:00,0.78835,0.78845,0.78835,0.78845,157900000.0
2008-07-24 19:47:00,0.78845,0.78845,0.7884,0.7884,45700000.0
2008-07-24 19:48:00,0.7884,0.78845,0.7883,0.7884,72100000.0
2008-07-24 19:49:00,0.7884,0.78855,0.7884,0.78845,136200000.0
2008-07-24 19:50:00,0.78845,0.78855,0.7884,0.7885,166700000.0
2008-07-24 19:51:00,0.7885,0.78855,0.78845,0.7885,119100000.0
2008-07-24 19:52:00,0.7885,0.7887,0.7885,0.7886,156200000.0
2008-07-24 19:53:00,0.7886,0.7886,0.78845,0.78845,191100000.0
2008-07-24 19:54:00,0.78845,0.78855,0.7884,0.7884,96400000.0
2008-07-24 19:55:00,0.7884,0.7884,0.7883,0.78835,98500000.0
2008-07-24 19:56:00,0.78835,0.78855,0.78825,0.7885,136900000.0
2008-07-24 19:57:00,0.7885,0.7886,0.78845,0.78855,145800000.0
2008-07-24 19:58:00,0.78855,0.78865,0.7884,0.7884,89900000.0
2008-07-24 19:59:00,0.78835,0.78845,0.7883,0.7883,162000000.0
2008-07-24 20:00:00,0.78825,0.78835,0.7882,0.78835,130400000.0
2008-07-24 20:01:00,0.7883,0.78835,0.78825,0.78835,166100000.0
2008-07-24 20:02:00,0.7884,0.78845,0.78835,0.7884,109800000.0
2008-07-24 20:03:00,0.7884,0.78845,0.7884,0.78845,54000000.0
2008-07-24 20:04:00,0.78845,0.78865,0.78845,0.7885,110100000.0
2008-07-24 20:05:00,0.7885,0.78855,0.78845,0.7885,40100000.0
2008-07-24 20:06:00,0.7885,0.78855,0.7884,0.78845,84900000.0
2008-07-24 20:07:00,0.78845,0.78855,0.78845,0.78855,45600000.0
2008-07-24 20:08:00,0.7885,0.7886,0.78845,0.78855,125600000.0
2008-07-24 20:09:00,0.78855,0.7887,0.7885,0.78865,177200000.0
2008-07-24 20:10:00,0.78865,0.78875,0.78865,0.7887,103200000.0
2008-07-24 20:11:00,0.78865,0.78865,0.7885,0.78855,80700000.0
2008-07-24 20:12:00,0.78855,0.78865,0.7885,0.7885,163900000.0
2008-07-24 20:13:00,0.7885,0.78855,0.78845,0.78855,50300000.0
2008-07-24 20:14:00,0.7886,0.7886,0.78845,0.78855,93600000.0
2008-07-24 20:15:00,0.78855,0.78875,0.78855,0.7887,147800000.0
2008-07-24 20:16:00,0.7887,0.7888,0.78865,0.7887,90500000.0
2008-07-24 20:17:00,0.78875,0.7888,0.7887,0.7888,34100000.0
2008-07-24 20:18:00,0.78875,0.7889,0.78875,0.7889,44300000.0
2008-07-24 20:19:00,0.78895,0.78905,0.78895,0.78905,112900000.0
2008-07-24 20:20:00,0.789,0.78905,0.7889,0.7889,67400000.0
2008-07-24 20:21:00,0.78895,0.78895,0.78885,0.7889,23600000.0
2008-07-24 20:22:00,0.78885,0.7889,0.78875,0.7889,50300000.0
2008-07-24 20:23:00,0.7889,0.7889,0.7887,0.78875,122900000.0
2008-07-24 20:24:00,0.78875,0.78885,0.78875,0.78885,74100000.0
2008-07-24 20:25:00,0.7889,0.78895,0.7888,0.78895,43200000.0
2008-07-24 20:26:00,0.78895,0.789,0.7889,0.789,54000000.0
2008-07-24 20:27:00,0.78895,0.78905,0.7889,0.789,75100000.0
2008-07-24 20:28:00,0.78895,0.78905,0.78885,0.7889,112100000.0
2008-07-24 20:29:00,0.7889,0.789,0.7889,0.7889,101700000.0
2008-07-24 20:30:00,0.78885,0.789,0.78885,0.78885,85700000.0
2008-07-24 20:31:00,0.78885,0.78885,0.78875,0.78885,35900000.0
2008-07-24 20:32:00,0.78885,0.78885,0.78875,0.7888,37200000.0
2008-07-24 20:33:00,0.78885,0.78885,0.7888,0.7888,8400000.0
2008-07-24 20:34:00,0.7888,0.78885,0.7888,0.78885,4800000.0
2008-07-24 20:35:00,0.78885,0.78905,0.7888,0.789,49700000.0
2008-07-24 20:36:00,0.789,0.78905,0.7889,0.78895,91900000.0
2008-07-24 20:37:00,0.78895,0.789,0.78895,0.78895,36800000.0
2008-07-24 20:38:00,0.78895,0.78905,0.78885,0.789,77700000.0
2008-07-24 20:39:00,0.789,0.7891,0.789,0.78905,87300000.0
2008-07-24 20:40:00,0.7891,0.7891,0.78905,0.78905,90400000.0
2008-07-24 20:41:00,0.7891,0.7892,0.7891,0.78915,45300000.0
2008-07-24 20:42:00,0.78915,0.7892,0.7891,0.78915,39700000.0
2008-07-24 20:43:00,0.78915,0.7892,0.7891,0.78915,81800000.0
2008-07-24 20:44:00,0.78915,0.78915,0.78905,0.7891,112500000.0
2008-07-24 20:45:00,0.78905,0.7891,0.78905,0.78905,89500000.0
2008-07-24 20:46:00,0.78905,0.78905,0.78885,0.78885,192000000.0
2008-07-24 20:47:00,0.7889,0.78895,0.7889,0.78895,86500000.0
2008-07-24 20:48:00,0.78895,0.78895,0.78895,0.78895,45500000.0
2008-07-24 20:49:00,0.78895,0.789,0.78895,0.789,38200000.0
2008-07-24 20:50:00,0.78895,0.78895,0.78895,0.78895,69700000.0
2008-07-24 20:51:00,0.789,0.7892,0.78895,0.7892,123700000.0
2008-07-24 20:52:00,0.78915,0.78915,0.78915,0.78915,40400000.0
2008-07-24 20:53:00,0.78915,0.7892,0.7891,0.7891,64600000.0
2008-07-24 20:54:00,0.7891,0.7891,0.789,0.789,132200000.0
2008-07-24 20:55:00,0.789,0.78905,0.789,0.78905,147400000.0
2008-07-24 20:56:00,0.78905,0.7891,0.789,0.789,163400000.0
2008-07-24 20:57:00,0.78905,0.7891,0.789,0.7891,63200000.0
2008-07-24 20:58:00,0.78905,0.78905,0.78905,0.78905,56900000.0
2008-07-24 20:59:00,0.7891,0.78915,0.7891,0.78915,64800000.0
2008-07-24 21:00:00,0.78915,0.7892,0.7891,0.78915,68700000.0
2008-07-24 21:01:00,0.78915,0.78915,0.7889,0.78895,118300000.0
2008-07-24 21:02:00,0.78895,0.789,0.78885,0.78885,149000000.0
2008-07-24 21:03:00,0.78885,0.78885,0.7888,0.78885,129400000.0
2008-07-24 21:04:00,0.7888,0.78895,0.7888,0.78895,69100000.0
2008-07-24 21:05:00,0.78895,0.789,0.7889,0.7889,86000000.0
2008-07-24 21:06:00,0.7889,0.78895,0.7889,0.78895,61000000.0
2008-07-24 21:07:00,0.78895,0.78895,0.7889,0.78895,7100000.0
2008-07-24 21:08:00,0.78895,0.78895,0.7889,0.7889,10600000.0
2008-07-24 21:09:00,0.7889,0.78895,0.7889,0.7889,37400000.0
2008-07-24 21:10:00,0.7889,0.78895,0.78885,0.78885,20200000.0
2008-07-24 21:11:00,0.78885,0.7889,0.78885,0.7889,53300000.0
2008-07-24 21:12:00,0.7889,0.78905,0.7889,0.789,75300000.0
2008-07-24 21:13:00,0.78895,0.789,0.7889,0.789,61700000.0
2008-07-24 21:14:00,0.789,0.789,0.78885,0.7889,71500000.0
2008-07-24 21:15:00,0.7889,0.789,0.7887,0.78875,124000000.0
2008-07-24 21:16:00,0.78875,0.789,0.7887,0.789,95400000.0
2008-07-24 21:17:00,0.78895,0.78905,0.7889,0.789,70800000.0
2008-07-24 21:18:00,0.789,0.78915,0.789,0.7891,75300000.0
2008-07-24 21:19:00,0.7891,0.7891,0.78905,0.78905,19900000.0
2008-07-24 21:20:00,0.78905,0.78905,0.789,0.789,20200000.0
2008-07-24 21:21:00,0.789,0.789,0.789,0.789,63100000.0
2008-07-24 21:22:00,0.789,0.78915,0.789,0.78915,42700000.0
2008-07-24 21:23:00,0.7891,0.7892,0.7891,0.7891,80400000.0
2008-07-24 21:24:00,0.7891,0.78915,0.7891,0.78915,75000000.0
2008-07-24 21:25:00,0.7891,0.78915,0.78905,0.78905,18700000.0
2008-07-24 21:26:00,0.7891,0.7891,0.78895,0.789,47100000.0
2008-07-24 21:27:00,0.789,0.789,0.7889,0.78895,18500000.0
2008-07-24 21:28:00,0.78895,0.78895,0.7889,0.7889,23800000.0
2008-07-24 21:29:00,0.7889,0.789,0.78885,0.7889,69500000.0
2008-07-24 21:30:00,0.78895,0.7891,0.7889,0.78895,81000000.0
2008-07-24 21:31:00,0.78895,0.789,0.78895,0.78895,96600000.0
2008-07-24 21:32:00,0.78895,0.7892,0.78895,0.78905,150800000.0
2008-07-24 21:33:00,0.78905,0.78915,0.789,0.7891,128300000.0
2008-07-24 21:34:00,0.7891,0.7893,0.7891,0.7892,100600000.0
2008-07-24 21:35:00,0.7892,0.7892,0.78905,0.7891,65900000.0
2008-07-24 21:36:00,0.7891,0.7891,0.78905,0.78905,72000000.0
2008-07-24 21:37:00,0.78905,0.7891,0.78895,0.789,94600000.0
2008-07-24 21:38:00,0.789,0.78905,0.7889,0.7889,36800000.0
2008-07-24 21:39:00,0.7889,0.78895,0.78885,0.7889,74100000.0
2008-07-24 21:40:00,0.7889,0.78905,0.7889,0.789,38900000.0
2008-07-24 21:41:00,0.78905,0.78905,0.78905,0.78905,22600000.0
2008-07-24 21:42:00,0.78905,0.7891,0.78895,0.789,98900000.0
2008-07-24 21:43:00,0.78895,0.789,0.7889,0.78895,76300000.0
2008-07-24 21:44:00,0.78895,0.789,0.7889,0.7889,73300000.0
2008-07-24 21:45:00,0.7889,0.789,0.7889,0.7889,72500000.0
2008-07-24 21:46:00,0.7889,0.78895,0.7888,0.78885,48800000.0
2008-07-24 21:47:00,0.7888,0.789,0.78875,0.78895,106400000.0
2008-07-24 21:48:00,0.789,0.78925,0.789,0.789,115700000.0
2008-07-24 21:49:00,0.789,0.789,0.78895,0.789,69100000.0
2008-07-24 21:50:00,0.789,0.78905,0.789,0.789,22800000.0
2008-07-24 21:51:00,0.78905,0.78905,0.789,0.78905,38900000.0
2008-07-24 21:52:00,0.78905,0.78925,0.789,0.7892,45600000.0
2008-07-24 21:53:00,0.7892,0.7893,0.7892,0.78925,50300000.0
2008-07-24 21:54:00,0.78925,0.78925,0.78915,0.78925,39600000.0
2008-07-24 21:55:00,0.78925,0.7894,0.7892,0.7893,63600000.0
2008-07-24 21:56:00,0.7893,0.7895,0.7893,0.78945,60100000.0
2008-07-24 21:57:00,0.78955,0.7896,0.7894,0.7895,107700000.0
2008-07-24 21:58:00,0.78945,0.78955,0.78935,0.78945,71100000.0
2008-07-24 21:59:00,0.78945,0.78955,0.78945,0.78955,66900000.0
2008-07-24 22:00:00,0.78955,0.78955,0.78935,0.78935,54100000.0
2008-07-24 22:01:00,0.78935,0.7895,0.78925,0.7893,73100000.0
2008-07-24 22:02:00,0.78945,0.78955,0.7893,0.78935,97300000.0
2008-07-24 22:03:00,0.7895,0.7895,0.7893,0.7894,51800000.0
2008-07-24 22:04:00,0.78945,0.7895,0.78935,0.78945,51500000.0
2008-07-24 22:05:00,0.78945,0.7896,0.78945,0.78955,32000000.0
2008-07-24 22:06:00,0.7896,0.7896,0.78955,0.78955,52800000.0
2008-07-24 22:07:00,0.78955,0.78965,0.78955,0.7896,61800000.0
2008-07-24 22:08:00,0.78965,0.7897,0.7896,0.7897,36100000.0
2008-07-24 22:09:00,0.7896,0.78965,0.78955,0.7896,39600000.0
2008-07-24 22:10:00,0.78955,0.78955,0.78945,0.7895,67300000.0
2008-07-24 22:11:00,0.7895,0.78955,0.7895,0.78955,34600000.0
2008-07-24 22:12:00,0.78955,0.78955,0.78945,0.7895,61100000.0
2008-07-24 22:13:00,0.7895,0.7895,0.78945,0.7895,40300000.0
2008-07-24 22:14:00,0.78945,0.78955,0.78945,0.78955,48600000.0
2008-07-24 22:15:00,0.78955,0.78955,0.7895,0.78955,33600000.0
2008-07-24 22:16:00,0.78955,0.78955,0.78955,0.78955,10800000.0
2008-07-24 22:17:00,0.78955,0.78965,0.78955,0.7896,10200000.0
2008-07-24 22:18:00,0.7896,0.7896,0.7895,0.7896,23100000.0
2008-07-24 22:19:00,0.7896,0.7896,0.78955,0.78955,14400000.0
2008-07-24 22:20:00,0.78955,0.7896,0.7894,0.78945,77600000.0
2008-07-24 22:21:00,0.78945,0.7895,0.78945,0.78945,48300000.0
2008-07-24 22:22:00,0.78945,0.7895,0.78935,0.7894,72100000.0
2008-07-24 22:23:00,0.78945,0.7895,0.78945,0.78945,8400000.0
2008-07-24 22:24:00,0.78945,0.78945,0.78945,0.78945,2400000.0
2008-07-24 22:25:00,0.78945,0.78945,0.7893,0.7894,32900000.0
2008-07-24 22:26:00,0.7894,0.78945,0.7894,0.78945,12000000.0
2008-07-24 22:27:00,0.7894,0.78955,0.7894,0.78945,53400000.0
2008-07-24 22:28:00,0.78945,0.78945,0.78945,0.78945,3600000.0
2008-07-24 22:29:00,0.78945,0.7895,0.7894,0.7894,14500000.0
2008-07-24 22:30:00,0.7894,0.7895,0.7894,0.78945,25200000.0
2008-07-24 22:31:00,0.78945,0.7895,0.7894,0.7894,15000000.0
2008-07-24 22:32:00,0.78945,0.78945,0.7894,0.78945,23400000.0
2008-07-24 22:33:00,0.78945,0.7895,0.7894,0.7894,4800000.0
2008-07-24 22:34:00,0.7894,0.7895,0.78935,0.78945,30000000.0
2008-07-24 22:35:00,0.7894,0.7894,0.7894,0.7894,9600000.0
2008-07-24 22:36:00,0.7894,0.7895,0.7894,0.78945,15400000.0
2008-07-24 22:37:00,0.7895,0.7895,0.78935,0.7894,38400000.0
2008-07-24 22:38:00,0.7894,0.7894,0.7894,0.7894,3600000.0
2008-07-24 22:39:00,0.78935,0.7894,0.7893,0.78935,37200000.0
2008-07-24 22:40:00,0.78935,0.7894,0.7893,0.78935,33000000.0
2008-07-24 22:41:00,0.78935,0.78935,0.78925,0.78925,33900000.0
2008-07-24 22:42:00,0.7892,0.78925,0.78915,0.7892,59200000.0
2008-07-24 22:43:00,0.7892,0.7893,0.7892,0.78925,26200000.0
2008-07-24 22:44:00,0.78925,0.7893,0.78925,0.7893,19200000.0
2008-07-24 22:45:00,0.7893,0.7893,0.78925,0.7893,19400000.0
2008-07-24 22:46:00,0.7893,0.7893,0.7893,0.7893,1200000.0
2008-07-24 22:47:00,0.7893,0.7893,0.7893,0.7893,4800000.0
2008-07-24 22:48:00,0.7893,0.7893,0.78915,0.78925,39700000.0
2008-07-24 22:49:00,0.78925,0.7894,0.7891,0.78935,66100000.0
2008-07-24 22:50:00,0.78935,0.78935,0.78915,0.7892,44900000.0
2008-07-24 22:51:00,0.78925,0.7893,0.78915,0.7893,29400000.0
2008-07-24 22:52:00,0.7893,0.78935,0.78915,0.7893,48400000.0
2008-07-24 22:53:00,0.78925,0.7893,0.78925,0.78925,24000000.0
2008-07-24 22:54:00,0.78925,0.7893,0.7892,0.7893,78500000.0
2008-07-24 22:55:00,0.7893,0.7893,0.7891,0.7891,34400000.0
2008-07-24 22:56:00,0.7891,0.78915,0.7891,0.7891,27600000.0
2008-07-24 22:57:00,0.7891,0.7891,0.789,0.78905,50100000.0
2008-07-24 22:58:00,0.7891,0.78915,0.78905,0.7891,9600000.0
2008-07-24 22:59:00,0.78915,0.78915,0.78905,0.78905,26400000.0
2008-07-24 23:00:00,0.78895,0.78895,0.7888,0.7889,74500000.0
2008-07-24 23:01:00,0.7889,0.7889,0.7889,0.7889,37800000.0
2008-07-24 23:02:00,0.789,0.789,0.7888,0.7889,131400001.0
2008-07-24 23:03:00,0.7889,0.789,0.7889,0.789,15000000.0
2008-07-24 23:04:00,0.78895,0.78905,0.78885,0.789,23200000.0
2008-07-24 23:05:00,0.78885,0.78885,0.7888,0.7888,17100000.0
2008-07-24 23:06:00,0.78885,0.78895,0.78885,0.78895,22300000.0
2008-07-24 23:07:00,0.78895,0.789,0.7889,0.78895,22800000.0
2008-07-24 23:08:00,0.7889,0.7889,0.78875,0.7888,22000000.0
2008-07-24 23:09:00,0.7888,0.78885,0.78875,0.7888,31400000.0
2008-07-24 23:10:00,0.7888,0.7889,0.7888,0.7888,17500000.0
2008-07-24 23:11:00,0.78885,0.78885,0.7888,0.78885,9600000.0
2008-07-24 23:12:00,0.78885,0.78895,0.78885,0.78885,23500000.0
2008-07-24 23:13:00,0.78885,0.7889,0.7888,0.78885,13300000.0
2008-07-24 23:14:00,0.78885,0.7889,0.78875,0.7888,15600000.0
2008-07-24 23:15:00,0.78875,0.78885,0.78875,0.7888,23200000.0
2008-07-24 23:16:00,0.7888,0.7888,0.7888,0.7888,7200000.0
2008-07-24 23:17:00,0.7889,0.7893,0.7889,0.789,58700000.0
2008-07-24 23:18:00,0.7891,0.78915,0.789,0.78915,33800000.0
2008-07-24 23:19:00,0.789,0.78915,0.789,0.78905,75900000.0
2008-07-24 23:20:00,0.78905,0.78905,0.789,0.789,9900000.0
2008-07-24 23:21:00,0.789,0.789,0.789,0.789,10900000.0
2008-07-24 23:22:00,0.789,0.7891,0.7889,0.78905,114700000.0
2008-07-24 23:23:00,0.78905,0.7892,0.78905,0.78915,12400000.0
2008-07-24 23:24:00,0.78915,0.78925,0.78915,0.78925,7200000.0
2008-07-24 23:25:00,0.78915,0.7894,0.78915,0.78935,112300000.0
2008-07-24 23:26:00,0.7893,0.7894,0.7893,0.78935,45000000.0
2008-07-24 23:27:00,0.78925,0.7893,0.7891,0.78915,32100000.0
2008-07-24 23:28:00,0.7891,0.7891,0.78905,0.78905,34600000.0
2008-07-24 23:29:00,0.78905,0.7892,0.78905,0.78915,48100000.0
2008-07-24 23:30:00,0.78915,0.7892,0.7891,0.78915,32600000.0
2008-07-24 23:31:00,0.78915,0.78915,0.78905,0.78905,8800000.0
2008-07-24 23:32:00,0.78905,0.78905,0.78905,0.78905,3900000.0
2008-07-24 23:33:00,0.78905,0.7891,0.78905,0.7891,3000000.0
2008-07-24 23:34:00,0.78905,0.78905,0.78905,0.78905,4700000.0
2008-07-24 23:35:00,0.78908,0.78923,0.78906,0.78923,241200000.0
2008-07-24 23:36:00,0.78905,0.78905,0.78905,0.78905,2900000.0
2008-07-24 23:37:00,0.7891,0.7891,0.78905,0.78905,5900000.0
2008-07-24 23:38:00,0.78905,0.78905,0.78905,0.78905,1800000.0
2008-07-24 23:39:00,0.78905,0.7891,0.789,0.78905,23500000.0
2008-07-24 23:40:00,0.78905,0.78905,0.789,0.78905,14600000.0
2008-07-24 23:41:00,0.78895,0.7891,0.78895,0.78905,14800000.0
2008-07-24 23:42:00,0.78905,0.7891,0.789,0.789,9000000.0
2008-07-24 23:43:00,0.7891,0.7891,0.789,0.7891,5900000.0
2008-07-24 23:44:00,0.78905,0.78915,0.78905,0.7891,22800000.0
2008-07-24 23:45:00,0.78905,0.78905,0.78905,0.78905,4700000.0
2008-07-24 23:46:00,0.78911,0.7892,0.789,0.78904,237700000.0
2008-07-24 23:47:00,0.78915,0.78915,0.78905,0.78905,2200000.0
2008-07-24 23:48:00,0.789,0.7891,0.789,0.7891,11700000.0
2008-07-24 23:49:00,0.789,0.7891,0.789,0.789,8600000.0
2008-07-24 23:50:00,0.7891,0.7891,0.7891,0.7891,1000000.0
2008-07-24 23:51:00,0.789,0.789,0.789,0.789,4300000.0
2008-07-24 23:52:00,0.7891,0.7891,0.789,0.78905,7300000.0
2008-07-24 23:53:00,0.7891,0.7891,0.78905,0.78905,3700000.0
2008-07-24 23:54:00,0.7891,0.7891,0.78905,0.78905,5400000.0
2008-07-24 23:55:00,0.78915,0.7892,0.78905,0.78905,33800000.0
2008-07-24 23:56:00,0.78905,0.78915,0.78905,0.7891,10300000.0
2008-07-24 23:57:00,0.7891,0.7891,0.7891,0.7891,4700000.0
2008-07-24 23:58:00,0.7891,0.7891,0.7891,0.7891,4700000.0
2008-07-24 23:59:00,0.7891,0.78915,0.7891,0.7891,14600000.0
2008-07-25 00:00:00,0.78915,0.7893,0.7891,0.7892,21300000.0
2008-07-25 00:01:00,0.7892,0.7892,0.7891,0.7891,34400000.0
2008-07-25 00:02:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-07-25 00:03:00,0.7891,0.78925,0.7891,0.7892,16300000.0
2008-07-25 00:04:00,0.7892,0.7892,0.7892,0.7892,4200000.0
2008-07-25 00:05:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-07-25 00:06:00,0.7892,0.7892,0.7892,0.7892,7800000.0
2008-07-25 00:07:00,0.7892,0.7893,0.7892,0.7893,26100000.0
2008-07-25 00:08:00,0.7893,0.7893,0.7892,0.7892,5600000.0
2008-07-25 00:09:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-07-25 00:10:00,0.7892,0.7892,0.7891,0.7892,30800000.0
2008-07-25 00:11:00,0.7892,0.7893,0.7892,0.7893,19500000.0
2008-07-25 00:12:00,0.7892,0.78935,0.7892,0.7893,35000000.0
2008-07-25 00:13:00,0.78925,0.78935,0.7892,0.7893,20400000.0
2008-07-25 00:14:00,0.7893,0.7893,0.7893,0.7893,1000000.0
2008-07-25 00:15:00,0.7892,0.7892,0.7892,0.7892,22400000.0
2008-07-25 00:16:00,0.7892,0.7892,0.7892,0.7892,85700000.0
2008-07-25 00:17:00,0.7892,0.7893,0.7892,0.7893,32900000.0
2008-07-25 00:18:00,0.7892,0.7893,0.7892,0.7893,44300000.0
2008-07-25 00:19:00,0.7892,0.7892,0.7892,0.7892,8500000.0
2008-07-25 00:20:00,0.7892,0.78945,0.7892,0.7894,131600001.0
2008-07-25 00:21:00,0.7893,0.78935,0.78925,0.78925,41500000.0
2008-07-25 00:22:00,0.78925,0.78925,0.7892,0.7892,34800000.0
2008-07-25 00:23:00,0.7892,0.7892,0.78915,0.7892,15100000.0
2008-07-25 00:24:00,0.7892,0.78925,0.7892,0.78925,22000000.0
2008-07-25 00:25:00,0.78925,0.78935,0.78925,0.78925,44600000.0
2008-07-25 00:26:00,0.78925,0.78925,0.7892,0.7892,53000000.0
2008-07-25 00:27:00,0.7892,0.7892,0.7891,0.78915,59200000.0
2008-07-25 00:28:00,0.78915,0.78915,0.78915,0.78915,17500000.0
2008-07-25 00:29:00,0.78915,0.7892,0.7891,0.7892,50100000.0
2008-07-25 00:30:00,0.7892,0.7892,0.7891,0.7891,38200000.0
2008-07-25 00:31:00,0.7891,0.7891,0.7891,0.7891,54300000.0
2008-07-25 00:32:00,0.7891,0.7891,0.78905,0.7891,55200000.0
2008-07-25 00:33:00,0.7891,0.78915,0.7891,0.78915,44400000.0
2008-07-25 00:34:00,0.78915,0.7892,0.7891,0.7891,139800000.0
2008-07-25 00:35:00,0.7891,0.7892,0.7891,0.78915,96900000.0
2008-07-25 00:36:00,0.78915,0.78915,0.78915,0.78915,1000000.0
2008-07-25 00:37:00,0.78915,0.7892,0.78915,0.7892,31000000.0
2008-07-25 00:38:00,0.7892,0.7892,0.78915,0.78915,79400000.0
2008-07-25 00:39:00,0.78915,0.78925,0.78915,0.7892,64800000.0
2008-07-25 00:40:00,0.7892,0.7892,0.7892,0.7892,18800000.0
2008-07-25 00:41:00,0.7892,0.7893,0.78915,0.7892,150400000.0
2008-07-25 00:42:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-07-25 00:43:00,0.78915,0.7892,0.78915,0.7892,50700000.0
2008-07-25 00:44:00,0.78915,0.7893,0.78915,0.7893,14200000.0
2008-07-25 00:45:00,0.7894,0.7894,0.7894,0.7894,11100000.0
2008-07-25 00:46:00,0.78915,0.7892,0.7891,0.7892,74200000.0
2008-07-25 00:47:00,0.7892,0.7892,0.7892,0.7892,5900000.0
2008-07-25 00:48:00,0.7892,0.7892,0.78915,0.7892,38700000.0
2008-07-25 00:49:00,0.7892,0.7892,0.7892,0.7892,6900000.0
2008-07-25 00:50:00,0.7892,0.7892,0.7892,0.7892,65000000.0
2008-07-25 00:51:00,0.7892,0.7893,0.7892,0.7893,108700000.0
2008-07-25 00:52:00,0.78925,0.7893,0.78925,0.7893,60600000.0
2008-07-25 00:53:00,0.7893,0.7893,0.78925,0.78925,78700000.0
2008-07-25 00:54:00,0.78925,0.7893,0.78925,0.78925,22200000.0
2008-07-25 00:55:00,0.7893,0.7894,0.7893,0.7893,108800000.0
2008-07-25 00:56:00,0.7893,0.7895,0.7893,0.7895,22800000.0
2008-07-25 00:57:00,0.7893,0.7895,0.7893,0.7895,12600000.0
2008-07-25 00:58:00,0.7895,0.7895,0.7895,0.7895,17000000.0
2008-07-25 00:59:00,0.7895,0.7895,0.7895,0.7895,16000000.0
2008-07-25 01:00:00,0.7895,0.7895,0.7895,0.7895,7000000.0
2008-07-25 01:01:00,0.7895,0.7895,0.78935,0.7895,12900000.0
2008-07-25 01:02:00,0.7895,0.7895,0.7895,0.7895,11000000.0
2008-07-25 01:03:00,0.7895,0.7895,0.7895,0.7895,8000000.0
2008-07-25 01:04:00,0.7895,0.7895,0.78945,0.78945,26000000.0
2008-07-25 01:05:00,0.78945,0.7895,0.7894,0.78945,56099999.0
2008-07-25 01:06:00,0.78945,0.7895,0.78945,0.78945,25000000.0
2008-07-25 01:07:00,0.78945,0.7895,0.7894,0.78945,62200000.0
2008-07-25 01:08:00,0.78945,0.78965,0.7894,0.78965,80500000.0
2008-07-25 01:09:00,0.7897,0.7897,0.7897,0.7897,9600000.0
2008-07-25 01:10:00,0.7897,0.7897,0.7896,0.7896,36600000.0
2008-07-25 01:11:00,0.7896,0.7896,0.7896,0.7896,4400000.0
2008-07-25 01:12:00,0.7896,0.7896,0.7896,0.7896,19200000.0
2008-07-25 01:13:00,0.7896,0.7896,0.78955,0.7896,27800000.0
2008-07-25 01:14:00,0.7896,0.7896,0.7896,0.7896,6400000.0
2008-07-25 01:15:00,0.7896,0.7896,0.7896,0.7896,21400000.0
2008-07-25 01:16:00,0.7896,0.7896,0.7896,0.7896,19200000.0
2008-07-25 01:17:00,0.7896,0.7896,0.7896,0.7896,30400000.0
2008-07-25 01:18:00,0.7896,0.7898,0.7896,0.7898,181500000.0
2008-07-25 01:19:00,0.7898,0.7898,0.7897,0.7897,56200000.0
2008-07-25 01:20:00,0.7897,0.78975,0.7897,0.7897,88200000.0
2008-07-25 01:21:00,0.7897,0.7899,0.7897,0.7899,71900000.0
2008-07-25 01:22:00,0.7898,0.7899,0.7897,0.7898,200700000.0
2008-07-25 01:23:00,0.7898,0.7898,0.7897,0.78975,37200000.0
2008-07-25 01:24:00,0.7897,0.7897,0.7897,0.7897,131400000.0
2008-07-25 01:25:00,0.7897,0.78975,0.78965,0.78975,82100000.0
2008-07-25 01:26:00,0.7898,0.7898,0.78975,0.78975,190300000.0
2008-07-25 01:27:00,0.7898,0.7898,0.7897,0.78975,42000000.0
2008-07-25 01:28:00,0.78975,0.79,0.78975,0.79,94600000.0
2008-07-25 01:29:00,0.79,0.79,0.79,0.79,193300000.0
2008-07-25 01:30:00,0.79,0.7901,0.79,0.7901,191400000.0
2008-07-25 01:31:00,0.79,0.79,0.79,0.79,91300000.0
2008-07-25 01:32:00,0.79,0.79,0.79,0.79,27800000.0
2008-07-25 01:33:00,0.79,0.79,0.78985,0.7899,123200000.0
2008-07-25 01:34:00,0.7899,0.78995,0.7899,0.78995,83200000.0
2008-07-25 01:35:00,0.78995,0.79,0.78965,0.7899,89500000.0
2008-07-25 01:36:00,0.78985,0.7899,0.7898,0.7898,63800000.0
2008-07-25 01:37:00,0.7898,0.7899,0.7898,0.78985,58900000.0
2008-07-25 01:38:00,0.7898,0.78995,0.7898,0.7899,70600000.0
2008-07-25 01:39:00,0.7899,0.7899,0.7899,0.7899,125800000.0
2008-07-25 01:40:00,0.7899,0.78995,0.7899,0.78995,52000000.0
2008-07-25 01:41:00,0.78995,0.78995,0.7899,0.7899,19700000.0
2008-07-25 01:42:00,0.7899,0.7899,0.78975,0.7898,107200000.0
2008-07-25 01:43:00,0.7898,0.7898,0.7898,0.7898,30600000.0
2008-07-25 01:44:00,0.7898,0.7898,0.7898,0.7898,32200000.0
2008-07-25 01:45:00,0.7898,0.7898,0.7898,0.7898,26200000.0
2008-07-25 01:46:00,0.7898,0.7898,0.78975,0.78975,27400000.0
2008-07-25 01:47:00,0.78975,0.7898,0.78975,0.7898,25400000.0
2008-07-25 01:48:00,0.7898,0.7899,0.7898,0.7899,35500000.0
2008-07-25 01:49:00,0.7899,0.7899,0.78975,0.78975,44600000.0
2008-07-25 01:50:00,0.78975,0.78975,0.7896,0.7896,302900000.0
2008-07-25 01:51:00,0.7896,0.78965,0.78955,0.78955,121300000.0
2008-07-25 01:52:00,0.7896,0.7896,0.7896,0.7896,71300000.0
2008-07-25 01:53:00,0.7896,0.7897,0.7896,0.7897,23500000.0
2008-07-25 01:54:00,0.7897,0.78975,0.78965,0.78975,38800000.0
2008-07-25 01:55:00,0.7897,0.7897,0.78965,0.78965,42100000.0
2008-07-25 01:56:00,0.78965,0.78965,0.78965,0.78965,7200000.0
2008-07-25 01:57:00,0.78957,0.78972,0.78941,0.78961,28300000.0
2008-07-25 01:58:00,0.7897,0.7897,0.7897,0.7897,5800000.0
2008-07-25 01:59:00,0.7897,0.78975,0.7897,0.7897,192300000.0
2008-07-25 02:00:00,0.78975,0.79,0.78975,0.7898,233900000.0
2008-07-25 02:01:00,0.7898,0.79005,0.7898,0.7899,215100000.0
2008-07-25 02:02:00,0.7899,0.7899,0.7898,0.7898,71500000.0
2008-07-25 02:03:00,0.7898,0.78985,0.7898,0.7898,64100000.0
2008-07-25 02:04:00,0.7898,0.7899,0.7898,0.7898,56800000.0
2008-07-25 02:05:00,0.7898,0.78985,0.7898,0.7898,283300000.0
2008-07-25 02:06:00,0.7898,0.78985,0.7898,0.78985,44000000.0
2008-07-25 02:07:00,0.78985,0.7899,0.7898,0.7898,79700000.0
2008-07-25 02:08:00,0.7898,0.7898,0.7898,0.7898,106000000.0
2008-07-25 02:09:00,0.78985,0.78985,0.78985,0.78985,2400000.0
2008-07-25 02:10:00,0.78985,0.7899,0.78985,0.7899,11700000.0
2008-07-25 02:11:00,0.78985,0.78995,0.78985,0.78995,173400000.0
2008-07-25 02:12:00,0.78995,0.78995,0.7899,0.78995,60600000.0
2008-07-25 02:13:00,0.78995,0.79,0.78995,0.79,19900000.0
2008-07-25 02:14:00,0.79,0.79,0.7899,0.79,75100000.0
2008-07-25 02:15:00,0.78995,0.79,0.78995,0.78995,23000000.0
2008-07-25 02:16:00,0.78995,0.79,0.7898,0.7898,167999999.0
2008-07-25 02:17:00,0.7898,0.78995,0.7898,0.7899,105900000.0
2008-07-25 02:18:00,0.7899,0.78995,0.7899,0.7899,14000000.0
2008-07-25 02:19:00,0.78985,0.7899,0.7898,0.7898,30600000.0
2008-07-25 02:20:00,0.7898,0.7898,0.7898,0.7898,108700000.0
2008-07-25 02:21:00,0.7898,0.7898,0.7895,0.7896,170399999.0
2008-07-25 02:22:00,0.7896,0.7896,0.7895,0.78955,76200000.0
2008-07-25 02:23:00,0.78955,0.7896,0.7895,0.7896,78500000.0
2008-07-25 02:24:00,0.78965,0.7897,0.78955,0.7896,27400000.0
2008-07-25 02:25:00,0.7896,0.78965,0.78955,0.78965,41000000.0
2008-07-25 02:26:00,0.7896,0.7896,0.7895,0.7896,55900000.0
2008-07-25 02:27:00,0.7895,0.7896,0.7895,0.78955,41200000.0
2008-07-25 02:28:00,0.78955,0.78955,0.78955,0.78955,5600000.0
2008-07-25 02:29:00,0.78955,0.7896,0.7895,0.7895,15200000.0
2008-07-25 02:30:00,0.7895,0.7896,0.7895,0.7895,19600000.0
2008-07-25 02:31:00,0.7895,0.78955,0.78945,0.78945,72100000.0
2008-07-25 02:32:00,0.78945,0.7895,0.78945,0.78945,20000000.0
2008-07-25 02:33:00,0.7895,0.78955,0.78945,0.78945,18500000.0
2008-07-25 02:34:00,0.78945,0.78955,0.78935,0.7894,96500000.0
2008-07-25 02:35:00,0.7894,0.78955,0.7894,0.7895,48500000.0
2008-07-25 02:36:00,0.78945,0.78945,0.78935,0.78945,74700000.0
2008-07-25 02:37:00,0.78945,0.78945,0.7894,0.7894,68400000.0
2008-07-25 02:38:00,0.7894,0.7895,0.7894,0.78945,5700000.0
2008-07-25 02:39:00,0.7894,0.7895,0.7894,0.7894,23800000.0
2008-07-25 02:40:00,0.7894,0.7895,0.7894,0.78945,34900000.0
2008-07-25 02:41:00,0.78945,0.78945,0.78945,0.78945,6400000.0
2008-07-25 02:42:00,0.78945,0.7895,0.78945,0.7895,9100000.0
2008-07-25 02:43:00,0.78945,0.7895,0.7894,0.7895,17500000.0
2008-07-25 02:44:00,0.7894,0.7895,0.7894,0.7894,25800000.0
2008-07-25 02:45:00,0.7895,0.7895,0.7893,0.7894,80600000.0
2008-07-25 02:46:00,0.7894,0.78945,0.7893,0.78935,93100000.0
2008-07-25 02:47:00,0.7894,0.78945,0.7893,0.7894,29200000.0
2008-07-25 02:48:00,0.7894,0.78945,0.7893,0.7893,30200000.0
2008-07-25 02:49:00,0.78935,0.78945,0.7893,0.78945,58400000.0
2008-07-25 02:50:00,0.7894,0.7894,0.7893,0.7893,94600000.0
2008-07-25 02:51:00,0.7893,0.7893,0.78925,0.78925,28400000.0
2008-07-25 02:52:00,0.78925,0.78935,0.78925,0.78935,38300000.0
2008-07-25 02:53:00,0.78935,0.7895,0.7893,0.78945,69900000.0
2008-07-25 02:54:00,0.78945,0.78945,0.78925,0.7893,119067500.0
2008-07-25 02:55:00,0.78925,0.7894,0.78925,0.78925,40500000.0
2008-07-25 02:56:00,0.78925,0.7893,0.78925,0.78925,21200000.0
2008-07-25 02:57:00,0.78925,0.7893,0.7892,0.7892,29600000.0
2008-07-25 02:58:00,0.7892,0.7893,0.7892,0.7892,40300000.0
2008-07-25 02:59:00,0.7892,0.7893,0.7892,0.7892,50000000.0
2008-07-25 03:00:00,0.7893,0.7893,0.78915,0.78915,64900000.0
2008-07-25 03:01:00,0.78915,0.7892,0.78915,0.78915,13900000.0
2008-07-25 03:02:00,0.78915,0.78915,0.78915,0.78915,8500000.0
2008-07-25 03:03:00,0.78915,0.78925,0.78915,0.7892,28800000.0
2008-07-25 03:04:00,0.7892,0.7892,0.7892,0.7892,12400000.0
2008-07-25 03:05:00,0.7892,0.7893,0.7892,0.7892,40400000.0
2008-07-25 03:06:00,0.7892,0.78925,0.78915,0.7892,30100000.0
2008-07-25 03:07:00,0.78915,0.78915,0.7891,0.7891,22900000.0
2008-07-25 03:08:00,0.7891,0.7891,0.7891,0.7891,2800000.0
2008-07-25 03:09:00,0.7891,0.7891,0.7891,0.7891,1300000.0
2008-07-25 03:10:00,0.78915,0.78915,0.7891,0.7891,9000000.0
2008-07-25 03:11:00,0.7891,0.7893,0.7891,0.78925,41200000.0
2008-07-25 03:12:00,0.7892,0.7892,0.7891,0.7891,54900000.0
2008-07-25 03:13:00,0.7891,0.7892,0.78895,0.78895,195400000.0
2008-07-25 03:14:00,0.7889,0.789,0.7888,0.7888,47500000.0
2008-07-25 03:15:00,0.7888,0.7888,0.78865,0.7887,31100000.0
2008-07-25 03:16:00,0.7887,0.7888,0.7887,0.7888,55700000.0
2008-07-25 03:17:00,0.7888,0.78885,0.78875,0.7888,38000000.0
2008-07-25 03:18:00,0.7888,0.7888,0.7888,0.7888,79000000.0
2008-07-25 03:19:00,0.7888,0.7888,0.78875,0.78875,35400000.0
2008-07-25 03:20:00,0.78875,0.78875,0.78875,0.78875,24200000.0
2008-07-25 03:21:00,0.7888,0.7888,0.78875,0.78875,11600000.0
2008-07-25 03:22:00,0.78875,0.78875,0.78875,0.78875,9000000.0
2008-07-25 03:23:00,0.7887,0.78875,0.7887,0.78875,106200000.0
2008-07-25 03:24:00,0.78875,0.78875,0.7887,0.78875,45200000.0
2008-07-25 03:25:00,0.78875,0.78875,0.78875,0.78875,10800000.0
2008-07-25 03:26:00,0.78875,0.78885,0.78875,0.78875,50400000.0
2008-07-25 03:27:00,0.78875,0.7889,0.78875,0.7889,50500000.0
2008-07-25 03:28:00,0.78885,0.7889,0.78885,0.7889,54100000.0
2008-07-25 03:29:00,0.7889,0.7889,0.78885,0.7889,21200000.0
2008-07-25 03:30:00,0.78885,0.78885,0.78885,0.78885,14400000.0
2008-07-25 03:31:00,0.78885,0.7889,0.7888,0.7888,60800000.0
2008-07-25 03:32:00,0.7888,0.7888,0.78875,0.7888,69700000.0
2008-07-25 03:33:00,0.7888,0.78895,0.7888,0.7888,83200000.0
2008-07-25 03:34:00,0.7888,0.78885,0.7888,0.7888,28700000.0
2008-07-25 03:35:00,0.7888,0.7888,0.78875,0.7888,45400000.0
2008-07-25 03:36:00,0.7888,0.7888,0.7888,0.7888,8700000.0
2008-07-25 03:37:00,0.7888,0.78885,0.7888,0.78885,16800000.0
2008-07-25 03:38:00,0.7889,0.789,0.7889,0.7889,44900000.0
2008-07-25 03:39:00,0.7889,0.789,0.7889,0.78895,27700000.0
2008-07-25 03:40:00,0.78895,0.78895,0.7888,0.78885,36300000.0
2008-07-25 03:41:00,0.78885,0.78895,0.78885,0.7889,72100000.0
2008-07-25 03:42:00,0.7889,0.7889,0.78885,0.7889,45700000.0
2008-07-25 03:43:00,0.7889,0.789,0.7889,0.78895,53800000.0
2008-07-25 03:44:00,0.78895,0.789,0.7889,0.78895,86200000.0
2008-07-25 03:45:00,0.78895,0.7891,0.78895,0.78905,68300000.0
2008-07-25 03:46:00,0.78905,0.7893,0.78905,0.7892,143200000.0
2008-07-25 03:47:00,0.7892,0.7892,0.7891,0.78915,58500000.0
2008-07-25 03:48:00,0.78915,0.7892,0.78915,0.7892,15400000.0
2008-07-25 03:49:00,0.7892,0.7892,0.7891,0.7891,84600000.0
2008-07-25 03:50:00,0.7891,0.78915,0.78905,0.7891,57400000.0
2008-07-25 03:51:00,0.7891,0.78915,0.7891,0.7891,65300000.0
2008-07-25 03:52:00,0.7891,0.78915,0.7891,0.7891,29100000.0
2008-07-25 03:53:00,0.78915,0.78925,0.78915,0.78925,36000000.0
2008-07-25 03:54:00,0.78925,0.78925,0.78915,0.7892,53200000.0
2008-07-25 03:55:00,0.78915,0.7892,0.78915,0.7892,11800000.0
2008-07-25 03:56:00,0.7892,0.78925,0.7892,0.7892,22400000.0
2008-07-25 03:57:00,0.78925,0.7894,0.78925,0.7894,44700000.0
2008-07-25 03:58:00,0.7894,0.7894,0.7894,0.7894,8200000.0
2008-07-25 03:59:00,0.7894,0.7894,0.78925,0.78925,8000000.0
2008-07-25 04:00:00,0.78925,0.7893,0.78925,0.78925,19600000.0
2008-07-25 04:01:00,0.78925,0.7893,0.78925,0.7893,43900000.0
2008-07-25 04:02:00,0.7893,0.7893,0.7892,0.7893,41100000.0
2008-07-25 04:03:00,0.7893,0.7893,0.7892,0.78925,75400000.0
2008-07-25 04:04:00,0.78925,0.78925,0.78915,0.7892,35600000.0
2008-07-25 04:05:00,0.7892,0.78925,0.7892,0.78925,16600000.0
2008-07-25 04:06:00,0.78925,0.78925,0.7892,0.78925,25600000.0
2008-07-25 04:07:00,0.7893,0.7893,0.7892,0.78925,38500000.0
2008-07-25 04:08:00,0.78925,0.78925,0.78925,0.78925,2700000.0
2008-07-25 04:09:00,0.78939,0.78939,0.78921,0.78921,13800000.0
2008-07-25 04:10:00,0.78925,0.78925,0.78925,0.78925,6800000.0
2008-07-25 04:11:00,0.7892,0.78935,0.7892,0.78933,1887599964.0
2008-07-25 04:12:00,0.78925,0.78925,0.78925,0.78925,2700000.0
2008-07-25 04:13:00,0.78925,0.78925,0.78925,0.78925,6800000.0
2008-07-25 04:14:00,0.78911,0.78936,0.78911,0.78936,1889100006.0
2008-07-25 04:15:00,0.78934,0.78934,0.7892,0.7892,945000000.0
2008-07-25 04:16:00,0.78925,0.7893,0.78925,0.7893,5500000.0
2008-07-25 04:17:00,0.7893,0.7893,0.7893,0.7893,30900000.0
2008-07-25 04:18:00,0.7893,0.7893,0.7893,0.7893,25100000.0
2008-07-25 04:19:00,0.7893,0.78935,0.7893,0.78935,41200000.0
2008-07-25 04:20:00,0.78935,0.7896,0.78935,0.78955,138200000.0
2008-07-25 04:21:00,0.78955,0.78955,0.78945,0.78945,45600000.0
2008-07-25 04:22:00,0.78945,0.78955,0.78945,0.78945,78100000.0
2008-07-25 04:23:00,0.78945,0.7895,0.78945,0.78945,24400000.0
2008-07-25 04:24:00,0.78945,0.78945,0.78945,0.78945,9100000.0
2008-07-25 04:25:00,0.78945,0.78945,0.78945,0.78945,12800000.0
2008-07-25 04:26:00,0.78945,0.7895,0.78935,0.7894,57200000.0
2008-07-25 04:27:00,0.7894,0.78945,0.78935,0.78945,23200000.0
2008-07-25 04:28:00,0.78945,0.7895,0.78945,0.78945,13200000.0
2008-07-25 04:29:00,0.78945,0.7895,0.7894,0.78945,43200000.0
2008-07-25 04:30:00,0.78945,0.78965,0.78945,0.78965,81000000.0
2008-07-25 04:31:00,0.78965,0.78965,0.78955,0.78965,52500000.0
2008-07-25 04:32:00,0.78965,0.78995,0.78955,0.7899,89100000.0
2008-07-25 04:33:00,0.7899,0.78995,0.78975,0.7899,140500000.0
2008-07-25 04:34:00,0.7899,0.7899,0.78985,0.7899,28200000.0
2008-07-25 04:35:00,0.7899,0.78995,0.7899,0.7899,7200000.0
2008-07-25 04:36:00,0.7899,0.7899,0.7898,0.78985,24400000.0
2008-07-25 04:37:00,0.78985,0.78995,0.78985,0.78995,64200000.0
2008-07-25 04:38:00,0.79,0.79015,0.79,0.7901,64900000.0
2008-07-25 04:39:00,0.7901,0.7901,0.7898,0.78985,86300000.0
2008-07-25 04:40:00,0.78985,0.78985,0.78975,0.7898,72200000.0
2008-07-25 04:41:00,0.7898,0.78985,0.78975,0.78985,47800000.0
2008-07-25 04:42:00,0.7899,0.78995,0.78985,0.78995,24200000.0
2008-07-25 04:43:00,0.78995,0.78995,0.78985,0.78985,87700000.0
2008-07-25 04:44:00,0.78985,0.78985,0.7898,0.78985,17700000.0
2008-07-25 04:45:00,0.78985,0.7899,0.7897,0.78975,69900000.0
2008-07-25 04:46:00,0.78975,0.78985,0.78975,0.78975,48800000.0
2008-07-25 04:47:00,0.78975,0.7899,0.7897,0.7897,50700000.0
2008-07-25 04:48:00,0.7897,0.7897,0.78965,0.7897,69500000.0
2008-07-25 04:49:00,0.7897,0.7898,0.78965,0.78965,20000000.0
2008-07-25 04:50:00,0.78965,0.7897,0.78955,0.78955,222500000.0
2008-07-25 04:51:00,0.7896,0.78975,0.7896,0.7897,46300000.0
2008-07-25 04:52:00,0.7897,0.7897,0.78965,0.7897,11900000.0
2008-07-25 04:53:00,0.7897,0.78975,0.78965,0.78975,23000000.0
2008-07-25 04:54:00,0.7897,0.7898,0.7897,0.7898,23700000.0
2008-07-25 04:55:00,0.7898,0.7898,0.7898,0.7898,13600000.0
2008-07-25 04:56:00,0.7898,0.7898,0.7896,0.7896,70500000.0
2008-07-25 04:57:00,0.7896,0.7897,0.7896,0.7896,82700000.0
2008-07-25 04:58:00,0.7896,0.78975,0.7896,0.78965,70000000.0
2008-07-25 04:59:00,0.78965,0.7897,0.7896,0.7896,44700000.0
2008-07-25 05:00:00,0.7896,0.78965,0.78935,0.78935,82400000.0
2008-07-25 05:01:00,0.78935,0.78945,0.78935,0.78935,82400000.0
2008-07-25 05:02:00,0.78935,0.7895,0.78935,0.7895,59800000.0
2008-07-25 05:03:00,0.7895,0.7895,0.78945,0.78945,10200000.0
2008-07-25 05:04:00,0.78956,0.78958,0.78932,0.78951,110400000.0
2008-07-25 05:05:00,0.78945,0.78955,0.78945,0.78945,22300000.0
2008-07-25 05:06:00,0.7895,0.7895,0.7894,0.7894,32100000.0
2008-07-25 05:07:00,0.7894,0.78945,0.7894,0.78945,13200000.0
2008-07-25 05:08:00,0.78945,0.78945,0.78945,0.78945,10200000.0
2008-07-25 05:09:00,0.78945,0.78955,0.78945,0.7895,90100000.0
2008-07-25 05:10:00,0.7895,0.78955,0.78945,0.78955,59500000.0
2008-07-25 05:11:00,0.7895,0.7895,0.78945,0.78945,42100000.0
2008-07-25 05:12:00,0.78945,0.7895,0.78945,0.7895,14300000.0
2008-07-25 05:13:00,0.7895,0.7895,0.7895,0.7895,25400000.0
2008-07-25 05:14:00,0.7895,0.78955,0.7895,0.7895,30100000.0
2008-07-25 05:15:00,0.7895,0.7895,0.78945,0.7895,167900000.0
2008-07-25 05:16:00,0.7895,0.7895,0.78945,0.78945,26500000.0
2008-07-25 05:17:00,0.7895,0.78955,0.7895,0.78955,13500000.0
2008-07-25 05:18:00,0.7895,0.78955,0.7895,0.78955,12000000.0
2008-07-25 05:19:00,0.78955,0.78965,0.78955,0.7896,25500000.0
2008-07-25 05:20:00,0.7896,0.7896,0.78955,0.78955,7500000.0
2008-07-25 05:21:00,0.78955,0.78955,0.78955,0.78955,2400000.0
2008-07-25 05:22:00,0.7895,0.7896,0.7895,0.7896,14700000.0
2008-07-25 05:23:00,0.7896,0.7896,0.7896,0.7896,8000000.0
2008-07-25 05:24:00,0.7896,0.7897,0.7896,0.7897,58400000.0
2008-07-25 05:25:00,0.7897,0.7897,0.7896,0.7897,54100000.0
2008-07-25 05:26:00,0.7897,0.7897,0.78965,0.78965,4800000.0
2008-07-25 05:27:00,0.78965,0.78965,0.7896,0.7896,14500000.0
2008-07-25 05:28:00,0.7896,0.78965,0.7896,0.7896,16400000.0
2008-07-25 05:29:00,0.7896,0.78963,0.78943,0.78955,36800000.0
2008-07-25 05:30:00,0.78965,0.78965,0.78965,0.78965,14100000.0
2008-07-25 05:31:00,0.78965,0.78965,0.78965,0.78965,9600000.0
2008-07-25 05:32:00,0.78965,0.7897,0.78965,0.7897,22700000.0
2008-07-25 05:33:00,0.7897,0.7897,0.7896,0.7896,26400000.0
2008-07-25 05:34:00,0.78955,0.78965,0.78955,0.78965,9700000.0
2008-07-25 05:35:00,0.7896,0.78965,0.7896,0.7896,24300000.0
2008-07-25 05:36:00,0.7896,0.7896,0.7896,0.7896,39500000.0
2008-07-25 05:37:00,0.7896,0.7896,0.7896,0.7896,36500000.0
2008-07-25 05:38:00,0.7896,0.7896,0.7896,0.7896,5400000.0
2008-07-25 05:39:00,0.7896,0.7897,0.7896,0.78965,11200000.0
2008-07-25 05:40:00,0.78965,0.7898,0.78965,0.78975,20700000.0
2008-07-25 05:41:00,0.78975,0.78985,0.78975,0.78985,22700000.0
2008-07-25 05:42:00,0.78985,0.78985,0.78975,0.78975,65800000.0
2008-07-25 05:43:00,0.78975,0.7898,0.7897,0.7898,53200000.0
2008-07-25 05:44:00,0.7898,0.7899,0.78975,0.7899,73700000.0
2008-07-25 05:45:00,0.7899,0.7899,0.78985,0.78985,27300000.0
2008-07-25 05:46:00,0.78985,0.78985,0.78985,0.78985,1200000.0
2008-07-25 05:47:00,0.78985,0.78985,0.78985,0.78985,4800000.0
2008-07-25 05:48:00,0.78985,0.79,0.78985,0.78995,30400000.0
2008-07-25 05:49:00,0.78995,0.79,0.78985,0.78985,81800000.0
2008-07-25 05:50:00,0.78985,0.79,0.78985,0.78995,60700000.0
2008-07-25 05:51:00,0.78995,0.79,0.7899,0.79,15900000.0
2008-07-25 05:52:00,0.78995,0.79,0.7899,0.78995,47300000.0
2008-07-25 05:53:00,0.78995,0.79,0.78985,0.7899,17100000.0
2008-07-25 05:54:00,0.7899,0.78995,0.7899,0.78995,20400000.0
2008-07-25 05:55:00,0.7899,0.78995,0.7899,0.78995,10800000.0
2008-07-25 05:56:00,0.78995,0.78995,0.7899,0.7899,8700000.0
2008-07-25 05:57:00,0.7899,0.79,0.7899,0.79,38000000.0
2008-07-25 05:58:00,0.79,0.7901,0.78995,0.7901,62900000.0
2008-07-25 05:59:00,0.7901,0.79015,0.79005,0.79005,51900000.0
2008-07-25 06:00:00,0.79005,0.79015,0.79005,0.7901,35600000.0
2008-07-25 06:01:00,0.79005,0.79005,0.7899,0.79,42200000.0
2008-07-25 06:02:00,0.79,0.79,0.78995,0.78995,32100000.0
2008-07-25 06:03:00,0.79,0.79,0.78995,0.78995,4800000.0
2008-07-25 06:04:00,0.78995,0.79,0.78995,0.78995,9600000.0
2008-07-25 06:05:00,0.79,0.7901,0.79,0.79,64600000.0
2008-07-25 06:06:00,0.79,0.79,0.78995,0.79,59100000.0
2008-07-25 06:07:00,0.79,0.79005,0.78995,0.79005,61500000.0
2008-07-25 06:08:00,0.7901,0.7901,0.78995,0.79005,53900000.0
2008-07-25 06:09:00,0.79005,0.79015,0.79,0.79,74900000.0
2008-07-25 06:10:00,0.79,0.79005,0.79,0.79,15100000.0
2008-07-25 06:11:00,0.79,0.79,0.78995,0.79,37200000.0
2008-07-25 06:12:00,0.79,0.7901,0.79,0.79,47500000.0
2008-07-25 06:13:00,0.79,0.79005,0.78995,0.79,33400000.0
2008-07-25 06:14:00,0.79,0.79,0.78985,0.79,39000000.0
2008-07-25 06:15:00,0.79,0.79,0.78995,0.79,20700000.0
2008-07-25 06:16:00,0.79,0.79005,0.79,0.79005,6300000.0
2008-07-25 06:17:00,0.79005,0.79015,0.79005,0.79015,7200000.0
2008-07-25 06:18:00,0.79015,0.79025,0.79015,0.79015,9900000.0
2008-07-25 06:19:00,0.7902,0.7902,0.7901,0.7901,12600000.0
2008-07-25 06:20:00,0.7901,0.7901,0.79005,0.79005,11400000.0
2008-07-25 06:21:00,0.79005,0.7902,0.79005,0.7902,15900000.0
2008-07-25 06:22:00,0.7902,0.7906,0.79015,0.7905,72800000.0
2008-07-25 06:23:00,0.79055,0.79055,0.7904,0.79045,63600000.0
2008-07-25 06:24:00,0.79045,0.79045,0.7901,0.7902,105800000.0
2008-07-25 06:25:00,0.7902,0.79025,0.79015,0.79025,22900000.0
2008-07-25 06:26:00,0.7902,0.7904,0.7902,0.7903,31500000.0
2008-07-25 06:27:00,0.7903,0.79055,0.7903,0.7904,50400000.0
2008-07-25 06:28:00,0.79035,0.79035,0.79025,0.7903,32100000.0
2008-07-25 06:29:00,0.79035,0.79035,0.79025,0.79025,22500000.0
2008-07-25 06:30:00,0.7902,0.7902,0.79005,0.7901,76700000.0
2008-07-25 06:31:00,0.7901,0.79015,0.79005,0.79015,24300000.0
2008-07-25 06:32:00,0.79015,0.7902,0.7901,0.7902,30600000.0
2008-07-25 06:33:00,0.7902,0.7902,0.79015,0.79015,6300000.0
2008-07-25 06:34:00,0.7901,0.7901,0.7901,0.7901,5400000.0
2008-07-25 06:35:00,0.7901,0.7901,0.7898,0.7899,90900000.0
2008-07-25 06:36:00,0.78985,0.78995,0.78985,0.78995,65400000.0
2008-07-25 06:37:00,0.79,0.79,0.78985,0.7899,65300000.0
2008-07-25 06:38:00,0.78995,0.78995,0.78985,0.78995,48200000.0
2008-07-25 06:39:00,0.7899,0.78995,0.78985,0.78985,42300000.0
2008-07-25 06:40:00,0.7899,0.7899,0.7899,0.7899,5100000.0
2008-07-25 06:41:00,0.7899,0.7903,0.7899,0.7902,97000000.0
2008-07-25 06:42:00,0.7902,0.79035,0.79015,0.79035,98800000.0
2008-07-25 06:43:00,0.7904,0.79055,0.79035,0.79045,104900000.0
2008-07-25 06:44:00,0.79045,0.7907,0.79045,0.79055,171800000.0
2008-07-25 06:45:00,0.79055,0.79055,0.7904,0.79055,138900000.0
2008-07-25 06:46:00,0.7905,0.79065,0.7905,0.79055,86900000.0
2008-07-25 06:47:00,0.7905,0.79055,0.79045,0.79045,49500000.0
2008-07-25 06:48:00,0.79045,0.7905,0.7904,0.79045,35900000.0
2008-07-25 06:49:00,0.7905,0.7907,0.79045,0.79065,53400000.0
2008-07-25 06:50:00,0.79065,0.79075,0.79055,0.79065,56300000.0
2008-07-25 06:51:00,0.7906,0.79065,0.79055,0.79055,98100000.0
2008-07-25 06:52:00,0.7906,0.7906,0.79045,0.7905,55700000.0
2008-07-25 06:53:00,0.7905,0.79065,0.79045,0.79055,42400000.0
2008-07-25 06:54:00,0.79055,0.79055,0.79025,0.7904,152600000.0
2008-07-25 06:55:00,0.7904,0.7905,0.7904,0.79045,107100000.0
2008-07-25 06:56:00,0.79045,0.7905,0.7904,0.7905,82400000.0
2008-07-25 06:57:00,0.7905,0.7905,0.7904,0.79045,26900000.0
2008-07-25 06:58:00,0.79045,0.79055,0.79045,0.79055,16500000.0
2008-07-25 06:59:00,0.79055,0.7906,0.79055,0.7906,35700000.0
2008-07-25 07:00:00,0.7906,0.7907,0.79055,0.79055,48200000.0
2008-07-25 07:01:00,0.7905,0.79055,0.7904,0.7905,95900000.0
2008-07-25 07:02:00,0.79055,0.79055,0.7905,0.79055,20700000.0
2008-07-25 07:03:00,0.7905,0.7905,0.7905,0.7905,8400000.0
2008-07-25 07:04:00,0.7905,0.79055,0.7905,0.7905,24100000.0
2008-07-25 07:05:00,0.7905,0.79065,0.7905,0.79055,56100000.0
2008-07-25 07:06:00,0.79055,0.79065,0.79055,0.79065,47900000.0
2008-07-25 07:07:00,0.79065,0.7907,0.7905,0.79065,80200000.0
2008-07-25 07:08:00,0.79055,0.7907,0.79055,0.79065,36000000.0
2008-07-25 07:09:00,0.7907,0.7909,0.79065,0.7908,86100000.0
2008-07-25 07:10:00,0.7908,0.7912,0.7908,0.79115,122500000.0
2008-07-25 07:11:00,0.7911,0.7913,0.7911,0.79125,195100001.0
2008-07-25 07:12:00,0.79135,0.79135,0.7912,0.79125,184700000.0
2008-07-25 07:13:00,0.79125,0.79125,0.79105,0.7911,138000000.0
2008-07-25 07:14:00,0.7911,0.7911,0.791,0.79105,60500000.0
2008-07-25 07:15:00,0.7911,0.7911,0.791,0.79105,104600000.0
2008-07-25 07:16:00,0.79105,0.7911,0.791,0.79105,51100000.0
2008-07-25 07:17:00,0.791,0.79105,0.79095,0.79095,93700000.0
2008-07-25 07:18:00,0.79095,0.791,0.7909,0.79095,48200000.0
2008-07-25 07:19:00,0.79095,0.79095,0.7909,0.7909,77700000.0
2008-07-25 07:20:00,0.7909,0.791,0.79085,0.79085,73000000.0
2008-07-25 07:21:00,0.7909,0.7909,0.79085,0.79085,20900000.0
2008-07-25 07:22:00,0.79085,0.79085,0.79085,0.79085,10900000.0
2008-07-25 07:23:00,0.79093,0.79102,0.79062,0.79091,39000000.0
2008-07-25 07:24:00,0.79085,0.79085,0.79085,0.79085,15100000.0
2008-07-25 07:25:00,0.79085,0.79085,0.79075,0.7908,92600000.0
2008-07-25 07:26:00,0.7908,0.7908,0.7907,0.7907,68800000.0
2008-07-25 07:27:00,0.7907,0.7909,0.7907,0.7909,54700000.0
2008-07-25 07:28:00,0.7909,0.79095,0.79085,0.79095,38500000.0
2008-07-25 07:29:00,0.7909,0.79095,0.7908,0.79095,95400000.0
2008-07-25 07:30:00,0.79095,0.79105,0.79095,0.791,92300000.0
2008-07-25 07:31:00,0.791,0.79115,0.79095,0.7911,53100000.0
2008-07-25 07:32:00,0.79115,0.7912,0.79105,0.79115,59100000.0
2008-07-25 07:33:00,0.79115,0.79115,0.7911,0.79115,14800000.0
2008-07-25 07:34:00,0.79115,0.79115,0.791,0.79105,42200000.0
2008-07-25 07:35:00,0.79105,0.7911,0.79105,0.7911,71100000.0
2008-07-25 07:36:00,0.79115,0.7912,0.7911,0.7912,35300000.0
2008-07-25 07:37:00,0.7912,0.7912,0.79105,0.7911,46300000.0
2008-07-25 07:38:00,0.7911,0.7911,0.79095,0.79095,70300000.0
2008-07-25 07:39:00,0.7909,0.791,0.7909,0.7909,49200000.0
2008-07-25 07:40:00,0.7909,0.79095,0.7908,0.79085,96000000.0
2008-07-25 07:41:00,0.79085,0.7909,0.79085,0.7909,29200000.0
2008-07-25 07:42:00,0.7909,0.79095,0.7909,0.7909,22100000.0
2008-07-25 07:43:00,0.7909,0.79095,0.7909,0.7909,32300000.0
2008-07-25 07:44:00,0.7909,0.7909,0.79085,0.7909,21800000.0
2008-07-25 07:45:00,0.7909,0.7909,0.79085,0.79085,77900000.0
2008-07-25 07:46:00,0.79085,0.7909,0.7908,0.79085,93200000.0
2008-07-25 07:47:00,0.79085,0.7909,0.7908,0.7908,101300000.0
2008-07-25 07:48:00,0.7908,0.79085,0.79075,0.79085,54400000.0
2008-07-25 07:49:00,0.7909,0.79095,0.79075,0.7908,96500000.0
2008-07-25 07:50:00,0.79085,0.79085,0.7907,0.79075,69400000.0
2008-07-25 07:51:00,0.7908,0.79085,0.79075,0.7908,59700000.0
2008-07-25 07:52:00,0.79085,0.7909,0.7908,0.79085,72000000.0
2008-07-25 07:53:00,0.7908,0.7908,0.79065,0.79065,30100000.0
2008-07-25 07:54:00,0.79065,0.79075,0.79065,0.7907,61800000.0
2008-07-25 07:55:00,0.7907,0.79075,0.7906,0.79065,43700000.0
2008-07-25 07:56:00,0.79065,0.79065,0.7906,0.7906,13700000.0
2008-07-25 07:57:00,0.7906,0.79065,0.7906,0.79065,28700000.0
2008-07-25 07:58:00,0.79065,0.79075,0.7906,0.7906,61300000.0
2008-07-25 07:59:00,0.7906,0.79065,0.79055,0.79055,53800000.0
2008-07-25 08:00:00,0.7906,0.79075,0.7905,0.79075,65500000.0
2008-07-25 08:01:00,0.7907,0.7908,0.79055,0.79065,132900000.0
2008-07-25 08:02:00,0.79065,0.79075,0.79065,0.79075,63000000.0
2008-07-25 08:03:00,0.79075,0.79105,0.7907,0.79085,83800000.0
2008-07-25 08:04:00,0.79085,0.79105,0.7908,0.79085,95800000.0
2008-07-25 08:05:00,0.7908,0.79085,0.79055,0.7906,120500000.0
2008-07-25 08:06:00,0.7906,0.79065,0.7906,0.79065,10800000.0
2008-07-25 08:07:00,0.79065,0.7908,0.7906,0.79075,48900000.0
2008-07-25 08:08:00,0.79075,0.79095,0.79075,0.7909,83500000.0
2008-07-25 08:09:00,0.7909,0.7909,0.79075,0.79085,75600000.0
2008-07-25 08:10:00,0.7908,0.7909,0.79075,0.79085,51600000.0
2008-07-25 08:11:00,0.79085,0.7909,0.79075,0.79085,59700000.0
2008-07-25 08:12:00,0.79085,0.791,0.7908,0.7909,61300000.0
2008-07-25 08:13:00,0.791,0.791,0.79085,0.79085,56100000.0
2008-07-25 08:14:00,0.7908,0.79095,0.7908,0.7909,99900000.0
2008-07-25 08:15:00,0.7909,0.791,0.79085,0.7909,82800000.0
2008-07-25 08:16:00,0.79085,0.79105,0.79085,0.79105,76900000.0
2008-07-25 08:17:00,0.79105,0.7911,0.7909,0.7909,168800000.0
2008-07-25 08:18:00,0.7909,0.7914,0.7909,0.79135,249800000.0
2008-07-25 08:19:00,0.79135,0.79185,0.79135,0.79185,133600000.0
2008-07-25 08:20:00,0.79185,0.792,0.79165,0.7918,286700000.0
2008-07-25 08:21:00,0.79175,0.79175,0.7916,0.79165,188100000.0
2008-07-25 08:22:00,0.79165,0.79165,0.79145,0.79155,174500000.0
2008-07-25 08:23:00,0.79155,0.79165,0.79155,0.7916,76600000.0
2008-07-25 08:24:00,0.7916,0.79165,0.7914,0.79145,117500000.0
2008-07-25 08:25:00,0.79145,0.7915,0.79135,0.79145,103000000.0
2008-07-25 08:26:00,0.79145,0.7915,0.7914,0.79145,82800000.0
2008-07-25 08:27:00,0.79145,0.79165,0.79145,0.79155,94700000.0
2008-07-25 08:28:00,0.79155,0.7917,0.7915,0.79165,270500000.0
2008-07-25 08:29:00,0.7916,0.7916,0.79145,0.79155,172100000.0
2008-07-25 08:30:00,0.79155,0.7916,0.7914,0.7914,162000000.0
2008-07-25 08:31:00,0.7914,0.79165,0.7914,0.79165,121800000.0
2008-07-25 08:32:00,0.79165,0.7917,0.7914,0.7914,111200000.0
2008-07-25 08:33:00,0.7914,0.79155,0.7914,0.7915,94100000.0
2008-07-25 08:34:00,0.79145,0.79155,0.79145,0.7915,75500000.0
2008-07-25 08:35:00,0.7915,0.79155,0.79145,0.79145,89500000.0
2008-07-25 08:36:00,0.79145,0.7915,0.7914,0.7914,171400000.0
2008-07-25 08:37:00,0.7914,0.79185,0.7914,0.7918,161500000.0
2008-07-25 08:38:00,0.7918,0.7918,0.7914,0.79155,182600000.0
2008-07-25 08:39:00,0.79155,0.79155,0.7914,0.7914,144900000.0
2008-07-25 08:40:00,0.7914,0.79155,0.79125,0.7915,186800000.0
2008-07-25 08:41:00,0.7915,0.79155,0.7914,0.7914,101400000.0
2008-07-25 08:42:00,0.7914,0.79145,0.7912,0.79135,198400000.0
2008-07-25 08:43:00,0.79135,0.7915,0.79135,0.79135,134800000.0
2008-07-25 08:44:00,0.79135,0.7914,0.7913,0.7913,192000000.0
2008-07-25 08:45:00,0.7913,0.7913,0.791,0.79105,247600000.0
2008-07-25 08:46:00,0.7911,0.7911,0.79105,0.79105,118800000.0
2008-07-25 08:47:00,0.79105,0.7911,0.79105,0.79105,150500000.0
2008-07-25 08:48:00,0.79105,0.7911,0.7909,0.7911,276800000.0
2008-07-25 08:49:00,0.79105,0.79115,0.79105,0.7911,223700000.0
2008-07-25 08:50:00,0.7911,0.7911,0.7911,0.7911,215400000.0
2008-07-25 08:51:00,0.7911,0.79115,0.7911,0.79115,151000000.0
2008-07-25 08:52:00,0.79115,0.79125,0.79115,0.7912,410300000.0
2008-07-25 08:53:00,0.7912,0.79125,0.7912,0.79125,120800000.0
2008-07-25 08:54:00,0.79125,0.79125,0.79125,0.79125,176600000.0
2008-07-25 08:55:00,0.79125,0.79125,0.79125,0.79125,213700000.0
2008-07-25 08:56:00,0.79125,0.79125,0.7912,0.7912,126800000.0
2008-07-25 08:57:00,0.79125,0.79125,0.7912,0.79125,181900000.0
2008-07-25 08:58:00,0.79125,0.79125,0.79115,0.7912,233400000.0
2008-07-25 08:59:00,0.7912,0.79125,0.7912,0.7912,262600000.0
2008-07-25 09:00:00,0.7912,0.79135,0.79115,0.79125,250500000.0
2008-07-25 09:01:00,0.79125,0.79135,0.79115,0.7913,531600000.0
2008-07-25 09:02:00,0.79135,0.79135,0.7911,0.79115,581700000.0
2008-07-25 09:03:00,0.79115,0.79125,0.79105,0.79105,624400000.0
2008-07-25 09:04:00,0.791,0.7912,0.79095,0.79115,564500000.0
2008-07-25 09:05:00,0.79115,0.79125,0.79105,0.7912,409100000.0
2008-07-25 09:06:00,0.79115,0.79125,0.79115,0.7912,563100000.0
2008-07-25 09:07:00,0.7912,0.7912,0.79105,0.79105,116400000.0
2008-07-25 09:08:00,0.79105,0.79115,0.79095,0.791,347400000.0
2008-07-25 09:09:00,0.791,0.791,0.79085,0.79095,342900000.0
2008-07-25 09:10:00,0.79095,0.7911,0.79085,0.79095,564600000.0
2008-07-25 09:11:00,0.79095,0.791,0.79095,0.79095,204700000.0
2008-07-25 09:12:00,0.79095,0.79105,0.7908,0.79105,373367500.0
2008-07-25 09:13:00,0.79105,0.7911,0.791,0.79105,337800000.0
2008-07-25 09:14:00,0.79105,0.79105,0.79085,0.7909,360500000.0
2008-07-25 09:15:00,0.7909,0.79095,0.7908,0.79085,399700000.0
2008-07-25 09:16:00,0.79085,0.7913,0.79085,0.79115,520800000.0
2008-07-25 09:17:00,0.79115,0.79115,0.79105,0.79105,492100000.0
2008-07-25 09:18:00,0.79105,0.79105,0.7906,0.7907,536800000.0
2008-07-25 09:19:00,0.7907,0.79085,0.79025,0.7904,522700000.0
2008-07-25 09:20:00,0.7904,0.7906,0.79035,0.79055,334500000.0
2008-07-25 09:21:00,0.79055,0.7906,0.79045,0.79045,461200000.0
2008-07-25 09:22:00,0.79045,0.7905,0.79025,0.79025,374000000.0
2008-07-25 09:23:00,0.7903,0.7905,0.7902,0.7905,562899999.0
2008-07-25 09:24:00,0.7905,0.7906,0.79045,0.7905,292100000.0
2008-07-25 09:25:00,0.7905,0.79055,0.7902,0.79035,571000000.0
2008-07-25 09:26:00,0.79035,0.79055,0.79035,0.7905,541100000.0
2008-07-25 09:27:00,0.7905,0.79065,0.79045,0.7906,407100000.0
2008-07-25 09:28:00,0.79065,0.79065,0.7906,0.7906,126900000.0
2008-07-25 09:29:00,0.7906,0.7907,0.79055,0.79065,311500000.0
2008-07-25 09:30:00,0.7907,0.7907,0.79055,0.79055,176900000.0
2008-07-25 09:31:00,0.79055,0.79055,0.7905,0.7905,326200000.0
2008-07-25 09:32:00,0.7905,0.7905,0.79035,0.7904,396200000.0
2008-07-25 09:33:00,0.7904,0.7904,0.7902,0.79025,553700000.0
2008-07-25 09:34:00,0.79025,0.7904,0.7902,0.7904,407300000.0
2008-07-25 09:35:00,0.7904,0.7904,0.79,0.7902,534700000.0
2008-07-25 09:36:00,0.79015,0.7902,0.7901,0.7901,417300000.0
2008-07-25 09:37:00,0.7901,0.7902,0.79005,0.79015,548900000.0
2008-07-25 09:38:00,0.7901,0.7901,0.78995,0.78995,392600000.0
2008-07-25 09:39:00,0.78995,0.78995,0.78985,0.7899,356100000.0
2008-07-25 09:40:00,0.7899,0.78995,0.78985,0.78995,569500000.0
2008-07-25 09:41:00,0.78995,0.78995,0.78975,0.7898,455000000.0
2008-07-25 09:42:00,0.7898,0.78995,0.78975,0.78985,420800000.0
2008-07-25 09:43:00,0.78985,0.78995,0.78975,0.7899,406700000.0
2008-07-25 09:44:00,0.7899,0.78995,0.78985,0.7899,395600000.0
2008-07-25 09:45:00,0.7899,0.79005,0.7899,0.79005,185300000.0
2008-07-25 09:46:00,0.79005,0.79005,0.78995,0.78995,225400000.0
2008-07-25 09:47:00,0.78995,0.78995,0.78985,0.78985,273600000.0
2008-07-25 09:48:00,0.78985,0.78985,0.78965,0.78975,456100000.0
2008-07-25 09:49:00,0.78975,0.78975,0.78965,0.78965,308700000.0
2008-07-25 09:50:00,0.7897,0.7898,0.78955,0.7896,339500000.0
2008-07-25 09:51:00,0.7896,0.7898,0.7896,0.7897,528500000.0
2008-07-25 09:52:00,0.78975,0.78985,0.78975,0.78985,403300000.0
2008-07-25 09:53:00,0.78985,0.7899,0.7898,0.7899,216400000.0
2008-07-25 09:54:00,0.7899,0.7899,0.78985,0.7899,279200000.0
2008-07-25 09:55:00,0.7899,0.79,0.78985,0.78995,219600000.0
2008-07-25 09:56:00,0.78995,0.7901,0.78995,0.7901,570000000.0
2008-07-25 09:57:00,0.7901,0.79025,0.7901,0.7902,435300000.0
2008-07-25 09:58:00,0.7902,0.79025,0.79015,0.7902,358200000.0
2008-07-25 09:59:00,0.79025,0.79025,0.7901,0.7902,221600000.0
2008-07-25 10:00:00,0.7902,0.7903,0.7902,0.7903,50200000.0
2008-07-25 10:01:00,0.7903,0.7903,0.79,0.7901,217800000.0
2008-07-25 10:02:00,0.7901,0.79015,0.78985,0.7899,298500000.0
2008-07-25 10:03:00,0.7899,0.7899,0.7897,0.7897,384700000.0
2008-07-25 10:04:00,0.7897,0.78975,0.7897,0.78975,419300000.0
2008-07-25 10:05:00,0.78975,0.7898,0.7896,0.78965,359400000.0
2008-07-25 10:06:00,0.78965,0.78965,0.78945,0.78955,620100000.0
2008-07-25 10:07:00,0.78955,0.78965,0.7895,0.78965,282100000.0
2008-07-25 10:08:00,0.78965,0.78975,0.7896,0.78965,627100000.0
2008-07-25 10:09:00,0.78965,0.78965,0.78955,0.78955,409700000.0
2008-07-25 10:10:00,0.78955,0.7896,0.7895,0.78955,271400000.0
2008-07-25 10:11:00,0.78955,0.78955,0.78925,0.78925,553100000.0
2008-07-25 10:12:00,0.78925,0.7894,0.78925,0.78935,300400000.0
2008-07-25 10:13:00,0.78935,0.78955,0.78935,0.78955,294700000.0
2008-07-25 10:14:00,0.7896,0.7897,0.7895,0.78955,422400000.0
2008-07-25 10:15:00,0.78955,0.78965,0.7895,0.78955,366900000.0
2008-07-25 10:16:00,0.78945,0.7895,0.78925,0.78945,380600000.0
2008-07-25 10:17:00,0.78945,0.78945,0.78925,0.7894,315100000.0
2008-07-25 10:18:00,0.7894,0.7897,0.7894,0.78965,332600000.0
2008-07-25 10:19:00,0.78965,0.7897,0.7894,0.7894,461800000.0
2008-07-25 10:20:00,0.7894,0.78945,0.7893,0.78945,258100000.0
2008-07-25 10:21:00,0.7894,0.7894,0.78935,0.78935,299700000.0
2008-07-25 10:22:00,0.78935,0.7894,0.78925,0.78935,455800000.0
2008-07-25 10:23:00,0.78935,0.7894,0.7892,0.7892,357100000.0
2008-07-25 10:24:00,0.7892,0.78925,0.7892,0.7892,358200000.0
2008-07-25 10:25:00,0.7892,0.7893,0.7892,0.78925,429100000.0
2008-07-25 10:26:00,0.78925,0.7893,0.78925,0.7893,380400000.0
2008-07-25 10:27:00,0.7893,0.78955,0.7893,0.7895,431900000.0
2008-07-25 10:28:00,0.7895,0.78965,0.78945,0.7896,311500000.0
2008-07-25 10:29:00,0.7896,0.78985,0.7896,0.78985,185100000.0
2008-07-25 10:30:00,0.78975,0.79005,0.7893,0.7893,395900000.0
2008-07-25 10:31:00,0.7893,0.7893,0.7888,0.78895,543800000.0
2008-07-25 10:32:00,0.78895,0.7891,0.78895,0.7891,417200000.0
2008-07-25 10:33:00,0.7891,0.7893,0.78895,0.78925,579900000.0
2008-07-25 10:34:00,0.78925,0.7893,0.7892,0.7892,303200000.0
2008-07-25 10:35:00,0.7892,0.7893,0.78915,0.78925,414500000.0
2008-07-25 10:36:00,0.7892,0.7895,0.7892,0.78945,383800000.0
2008-07-25 10:37:00,0.78945,0.79,0.78945,0.78995,572000000.0
2008-07-25 10:38:00,0.78995,0.79,0.7898,0.7898,439400000.0
2008-07-25 10:39:00,0.7898,0.7899,0.78975,0.7898,519900000.0
2008-07-25 10:40:00,0.7898,0.78985,0.78965,0.78965,406300000.0
2008-07-25 10:41:00,0.78965,0.78965,0.7895,0.7896,630300000.0
2008-07-25 10:42:00,0.7896,0.7896,0.78945,0.7895,305000000.0
2008-07-25 10:43:00,0.7895,0.7896,0.7895,0.78955,205400000.0
2008-07-25 10:44:00,0.78955,0.78955,0.78935,0.7894,197100000.0
2008-07-25 10:45:00,0.78935,0.7894,0.789,0.789,426600000.0
2008-07-25 10:46:00,0.789,0.7892,0.7889,0.7892,341200000.0
2008-07-25 10:47:00,0.7892,0.78945,0.7892,0.78935,219300000.0
2008-07-25 10:48:00,0.78935,0.78955,0.78935,0.78955,330200000.0
2008-07-25 10:49:00,0.78955,0.78965,0.78955,0.7896,274400000.0
2008-07-25 10:50:00,0.7896,0.7896,0.78955,0.78955,106800000.0
2008-07-25 10:51:00,0.78955,0.78955,0.78945,0.7895,77400000.0
2008-07-25 10:52:00,0.7895,0.78955,0.7894,0.7895,271000000.0
2008-07-25 10:53:00,0.7895,0.7895,0.78945,0.78945,16400000.0
2008-07-25 10:54:00,0.78945,0.78945,0.78935,0.78945,267600000.0
2008-07-25 10:55:00,0.78945,0.78945,0.78945,0.78945,27800000.0
2008-07-25 10:56:00,0.78945,0.78955,0.7894,0.7895,314800000.0
2008-07-25 10:57:00,0.7895,0.78955,0.78935,0.78945,311600000.0
2008-07-25 10:58:00,0.78945,0.7896,0.7892,0.78925,437600000.0
2008-07-25 10:59:00,0.78925,0.78935,0.78915,0.78915,426200000.0
2008-07-25 11:00:00,0.78915,0.78915,0.78895,0.7891,589700000.0
2008-07-25 11:01:00,0.7891,0.7891,0.78895,0.78905,636700000.0
2008-07-25 11:02:00,0.78905,0.7891,0.78905,0.7891,488700000.0
2008-07-25 11:03:00,0.78905,0.78915,0.78905,0.7891,272000000.0
2008-07-25 11:04:00,0.7891,0.7891,0.78865,0.7887,260800000.0
2008-07-25 11:05:00,0.78875,0.789,0.7887,0.7889,149800000.0
2008-07-25 11:06:00,0.78895,0.78895,0.7886,0.7886,147800000.0
2008-07-25 11:07:00,0.78865,0.78865,0.78845,0.78855,282600000.0
2008-07-25 11:08:00,0.78855,0.7886,0.7883,0.7884,174700000.0
2008-07-25 11:09:00,0.7884,0.7886,0.78835,0.7886,192400000.0
2008-07-25 11:10:00,0.7885,0.7886,0.78845,0.78845,244200000.0
2008-07-25 11:11:00,0.78855,0.7887,0.7885,0.78855,172600000.0
2008-07-25 11:12:00,0.78855,0.78865,0.78855,0.78865,67700000.0
2008-07-25 11:13:00,0.78865,0.78865,0.78835,0.78835,215000000.0
2008-07-25 11:14:00,0.78835,0.7885,0.78835,0.78845,167500000.0
2008-07-25 11:15:00,0.78845,0.78855,0.78845,0.7885,149500000.0
2008-07-25 11:16:00,0.78845,0.7885,0.78835,0.7884,195500000.0
2008-07-25 11:17:00,0.7884,0.7885,0.7883,0.78835,197500000.0
2008-07-25 11:18:00,0.78835,0.7884,0.78825,0.7883,200700000.0
2008-07-25 11:19:00,0.78835,0.78845,0.7883,0.7884,112800000.0
2008-07-25 11:20:00,0.7884,0.7887,0.78835,0.78855,169200000.0
2008-07-25 11:21:00,0.78855,0.78855,0.7883,0.78835,166800000.0
2008-07-25 11:22:00,0.78835,0.78845,0.7883,0.7884,115600000.0
2008-07-25 11:23:00,0.7884,0.78855,0.78835,0.7884,298600000.0
2008-07-25 11:24:00,0.7884,0.7884,0.78785,0.78805,335800000.0
2008-07-25 11:25:00,0.78805,0.78835,0.78805,0.78825,316000000.0
2008-07-25 11:26:00,0.78825,0.78835,0.7882,0.78825,168200000.0
2008-07-25 11:27:00,0.78825,0.78835,0.7881,0.78835,110000000.0
2008-07-25 11:28:00,0.78835,0.7884,0.7883,0.7883,110800000.0
2008-07-25 11:29:00,0.7883,0.78835,0.78825,0.78825,158000000.0
2008-07-25 11:30:00,0.78825,0.78835,0.78815,0.78835,175700000.0
2008-07-25 11:31:00,0.78835,0.7885,0.78835,0.78845,146700000.0
2008-07-25 11:32:00,0.78845,0.78855,0.7884,0.78845,107367500.0
2008-07-25 11:33:00,0.78845,0.7885,0.7884,0.78845,115500001.0
2008-07-25 11:34:00,0.78845,0.7885,0.78845,0.7885,98300000.0
2008-07-25 11:35:00,0.7885,0.78855,0.7884,0.78845,114100000.0
2008-07-25 11:36:00,0.78845,0.7885,0.78835,0.78835,188200000.0
2008-07-25 11:37:00,0.78845,0.78845,0.7883,0.7883,128000000.0
2008-07-25 11:38:00,0.7883,0.7884,0.78825,0.7883,89200000.0
2008-07-25 11:39:00,0.7883,0.7883,0.7881,0.78825,175600000.0
2008-07-25 11:40:00,0.7882,0.78845,0.7882,0.78825,163900000.0
2008-07-25 11:41:00,0.7883,0.78835,0.78825,0.7883,104600000.0
2008-07-25 11:42:00,0.7883,0.7884,0.7883,0.78835,90800000.0
2008-07-25 11:43:00,0.7884,0.78855,0.7884,0.7885,129500000.0
2008-07-25 11:44:00,0.7885,0.7885,0.78845,0.78845,84400000.0
2008-07-25 11:45:00,0.78845,0.7885,0.7883,0.7883,131200000.0
2008-07-25 11:46:00,0.7883,0.78855,0.7883,0.7885,93500000.0
2008-07-25 11:47:00,0.7885,0.7885,0.7884,0.78845,183400000.0
2008-07-25 11:48:00,0.78845,0.7886,0.78845,0.7885,92800000.0
2008-07-25 11:49:00,0.7885,0.7886,0.7885,0.7885,70800000.0
2008-07-25 11:50:00,0.7885,0.78855,0.78825,0.7883,136900000.0
2008-07-25 11:51:00,0.7883,0.7884,0.78825,0.78825,146200000.0
2008-07-25 11:52:00,0.78825,0.78835,0.7882,0.7882,171200000.0
2008-07-25 11:53:00,0.7882,0.78825,0.78815,0.78825,110300000.0
2008-07-25 11:54:00,0.78825,0.78825,0.78805,0.78815,200200000.0
2008-07-25 11:55:00,0.78815,0.7882,0.7881,0.7882,88300000.0
2008-07-25 11:56:00,0.7882,0.7883,0.78815,0.7883,99000000.0
2008-07-25 11:57:00,0.7883,0.7883,0.7882,0.78825,103500000.0
2008-07-25 11:58:00,0.78825,0.7883,0.78815,0.7882,132900000.0
2008-07-25 11:59:00,0.7882,0.7882,0.788,0.78805,182200000.0
2008-07-25 12:00:00,0.7881,0.78815,0.78805,0.7881,88100000.0
2008-07-25 12:01:00,0.7881,0.78835,0.7881,0.7883,87300000.0
2008-07-25 12:02:00,0.7883,0.7883,0.7882,0.7882,148800000.0
2008-07-25 12:03:00,0.7882,0.7882,0.78805,0.7881,87800000.0
2008-07-25 12:04:00,0.7881,0.7882,0.7881,0.7881,94300000.0
2008-07-25 12:05:00,0.7881,0.78815,0.7881,0.78815,122600000.0
2008-07-25 12:06:00,0.7882,0.78845,0.7882,0.78835,123900000.0
2008-07-25 12:07:00,0.78835,0.7884,0.7883,0.78835,70800000.0
2008-07-25 12:08:00,0.78835,0.7884,0.7883,0.78835,74300000.0
2008-07-25 12:09:00,0.78835,0.7884,0.7883,0.78835,141200000.0
2008-07-25 12:10:00,0.78835,0.7885,0.7883,0.7885,115600000.0
2008-07-25 12:11:00,0.7885,0.78875,0.7885,0.78865,149900000.0
2008-07-25 12:12:00,0.7887,0.7887,0.78865,0.7887,66600000.0
2008-07-25 12:13:00,0.7887,0.78875,0.7886,0.7886,117000000.0
2008-07-25 12:14:00,0.7886,0.78895,0.7886,0.7889,160000000.0
2008-07-25 12:15:00,0.7889,0.789,0.7888,0.78895,128100000.0
2008-07-25 12:16:00,0.78895,0.789,0.78885,0.7889,125000000.0
2008-07-25 12:17:00,0.7889,0.78895,0.78885,0.78885,99800000.0
2008-07-25 12:18:00,0.78885,0.789,0.7888,0.789,86600000.0
2008-07-25 12:19:00,0.789,0.78905,0.78895,0.789,87500000.0
2008-07-25 12:20:00,0.789,0.789,0.78885,0.78885,109800000.0
2008-07-25 12:21:00,0.7889,0.78895,0.78885,0.7889,114700000.0
2008-07-25 12:22:00,0.7889,0.78895,0.78885,0.7889,49200000.0
2008-07-25 12:23:00,0.7889,0.7889,0.78865,0.7888,191000000.0
2008-07-25 12:24:00,0.7888,0.7889,0.7886,0.7886,155500000.0
2008-07-25 12:25:00,0.7886,0.7886,0.78825,0.7883,145000000.0
2008-07-25 12:26:00,0.7883,0.7885,0.7883,0.78845,158500000.0
2008-07-25 12:27:00,0.78845,0.78845,0.7884,0.7884,62100000.0
2008-07-25 12:28:00,0.7884,0.7884,0.7883,0.78835,158200000.0
2008-07-25 12:29:00,0.78835,0.78845,0.7882,0.78845,204800000.0
2008-07-25 12:30:00,0.7885,0.78855,0.7883,0.7883,188600000.0
2008-07-25 12:31:00,0.7883,0.7884,0.78815,0.7882,155800000.0
2008-07-25 12:32:00,0.7882,0.7884,0.78815,0.7884,142800000.0
2008-07-25 12:33:00,0.7884,0.78845,0.7884,0.7884,59900000.0
2008-07-25 12:34:00,0.7884,0.7884,0.7883,0.78835,68100000.0
2008-07-25 12:35:00,0.78835,0.78835,0.78825,0.78825,58600000.0
2008-07-25 12:36:00,0.7883,0.7883,0.78815,0.78815,59300000.0
2008-07-25 12:37:00,0.78815,0.7882,0.788,0.7882,120100000.0
2008-07-25 12:38:00,0.78815,0.7883,0.78815,0.7883,69200000.0
2008-07-25 12:39:00,0.7883,0.7883,0.7882,0.7882,88300000.0
2008-07-25 12:40:00,0.7882,0.78835,0.78815,0.78835,145100000.0
2008-07-25 12:41:00,0.7883,0.7885,0.7883,0.78845,138100000.0
2008-07-25 12:42:00,0.78845,0.7885,0.7884,0.7884,87800000.0
2008-07-25 12:43:00,0.78845,0.7886,0.78845,0.78855,119800000.0
2008-07-25 12:44:00,0.78855,0.7886,0.78835,0.78845,212400000.0
2008-07-25 12:45:00,0.7884,0.78855,0.78835,0.78855,119400000.0
2008-07-25 12:46:00,0.78855,0.78855,0.7885,0.7885,59500000.0
2008-07-25 12:47:00,0.7885,0.7886,0.7885,0.78855,93100000.0
2008-07-25 12:48:00,0.7886,0.7886,0.78855,0.7886,104500000.0
2008-07-25 12:49:00,0.7886,0.78865,0.78855,0.7886,83900000.0
2008-07-25 12:50:00,0.7886,0.7886,0.7885,0.7885,103700000.0
2008-07-25 12:51:00,0.7885,0.78855,0.78845,0.78845,98700000.0
2008-07-25 12:52:00,0.7885,0.7886,0.78845,0.7886,102600000.0
2008-07-25 12:53:00,0.7886,0.7886,0.7886,0.7886,71600000.0
2008-07-25 12:54:00,0.7886,0.78865,0.7884,0.7884,89900000.0
2008-07-25 12:55:00,0.7884,0.7886,0.78835,0.7886,164400000.0
2008-07-25 12:56:00,0.7886,0.78865,0.7885,0.78855,85000000.0
2008-07-25 12:57:00,0.78855,0.78865,0.7885,0.7886,80700000.0
2008-07-25 12:58:00,0.7886,0.78865,0.7885,0.78865,100900000.0
2008-07-25 12:59:00,0.7886,0.7887,0.7886,0.78865,145100000.0
2008-07-25 13:00:00,0.78865,0.78875,0.7886,0.78865,116600000.0
2008-07-25 13:01:00,0.78865,0.78865,0.78855,0.7886,76300000.0
2008-07-25 13:02:00,0.7886,0.7886,0.7884,0.78845,84400000.0
2008-07-25 13:03:00,0.78845,0.7885,0.78835,0.78845,94300000.0
2008-07-25 13:04:00,0.78845,0.78845,0.78835,0.7884,79700000.0
2008-07-25 13:05:00,0.7884,0.7885,0.78835,0.7884,120600000.0
2008-07-25 13:06:00,0.7884,0.78855,0.7884,0.78855,80300000.0
2008-07-25 13:07:00,0.78855,0.7888,0.7885,0.7888,74800000.0
2008-07-25 13:08:00,0.7888,0.7888,0.78855,0.7886,132400000.0
2008-07-25 13:09:00,0.7886,0.7886,0.7885,0.7886,87100000.0
2008-07-25 13:10:00,0.78865,0.7888,0.7886,0.78875,107600000.0
2008-07-25 13:11:00,0.78875,0.7888,0.7886,0.78865,130000000.0
2008-07-25 13:12:00,0.78865,0.78865,0.7884,0.7885,124300000.0
2008-07-25 13:13:00,0.7885,0.78855,0.7885,0.78855,66900000.0
2008-07-25 13:14:00,0.78855,0.78855,0.7884,0.7884,47500000.0
2008-07-25 13:15:00,0.78845,0.7885,0.78835,0.78835,122900000.0
2008-07-25 13:16:00,0.78835,0.7885,0.78835,0.7885,82400000.0
2008-07-25 13:17:00,0.7885,0.78855,0.78835,0.78835,136000000.0
2008-07-25 13:18:00,0.78835,0.78865,0.78835,0.78865,107000000.0
2008-07-25 13:19:00,0.78865,0.78865,0.78855,0.78855,58400000.0
2008-07-25 13:20:00,0.78855,0.7886,0.7885,0.78855,97400000.0
2008-07-25 13:21:00,0.78855,0.7886,0.7885,0.7885,103400000.0
2008-07-25 13:22:00,0.7885,0.7886,0.7885,0.7885,77500000.0
2008-07-25 13:23:00,0.7885,0.78855,0.7884,0.78845,103300000.0
2008-07-25 13:24:00,0.7884,0.78855,0.7884,0.78855,90200000.0
2008-07-25 13:25:00,0.78855,0.7886,0.7885,0.7886,64700000.0
2008-07-25 13:26:00,0.7886,0.7886,0.7884,0.78845,63600000.0
2008-07-25 13:27:00,0.78845,0.78845,0.78835,0.7884,50300000.0
2008-07-25 13:28:00,0.78845,0.78855,0.78825,0.7883,141700000.0
2008-07-25 13:29:00,0.7883,0.78845,0.7883,0.7883,109300000.0
2008-07-25 13:30:00,0.7883,0.7884,0.7883,0.7883,91300000.0
2008-07-25 13:31:00,0.7883,0.7884,0.7883,0.7884,99400000.0
2008-07-25 13:32:00,0.7884,0.7885,0.7884,0.78845,131600000.0
2008-07-25 13:33:00,0.78845,0.7885,0.78825,0.7883,76600000.0
2008-07-25 13:34:00,0.7883,0.7884,0.7883,0.78835,83900000.0
2008-07-25 13:35:00,0.78835,0.78835,0.7883,0.7883,62200000.0
2008-07-25 13:36:00,0.7883,0.7883,0.78825,0.7883,61100000.0
2008-07-25 13:37:00,0.7883,0.7883,0.7881,0.7882,129500000.0
2008-07-25 13:38:00,0.7882,0.7883,0.7882,0.78825,53500000.0
2008-07-25 13:39:00,0.78825,0.7883,0.78825,0.7883,22200000.0
2008-07-25 13:40:00,0.7883,0.7883,0.7883,0.7883,5000000.0
2008-07-25 13:41:00,0.7883,0.78835,0.78825,0.78825,27700000.0
2008-07-25 13:42:00,0.78825,0.7883,0.78825,0.78825,76800000.0
2008-07-25 13:43:00,0.78825,0.78825,0.7882,0.78825,42100000.0
2008-07-25 13:44:00,0.78825,0.7883,0.78825,0.7883,63400000.0
2008-07-25 13:45:00,0.7883,0.78835,0.78825,0.7883,119000000.0
2008-07-25 13:46:00,0.78835,0.78835,0.78825,0.78825,144300000.0
2008-07-25 13:47:00,0.78825,0.7883,0.7881,0.78815,82100000.0
2008-07-25 13:48:00,0.7881,0.7883,0.7881,0.7883,61300000.0
2008-07-25 13:49:00,0.7883,0.78835,0.78825,0.7883,77700000.0
2008-07-25 13:50:00,0.7883,0.7885,0.7883,0.78835,124700000.0
2008-07-25 13:51:00,0.78835,0.7884,0.7881,0.78825,205200000.0
2008-07-25 13:52:00,0.78825,0.78835,0.78825,0.78825,154200000.0
2008-07-25 13:53:00,0.78825,0.7883,0.7881,0.78825,141800000.0
2008-07-25 13:54:00,0.7883,0.78835,0.78825,0.7883,79400000.0
2008-07-25 13:55:00,0.7883,0.78845,0.7883,0.7884,114500000.0
2008-07-25 13:56:00,0.7884,0.7885,0.7884,0.78845,71900000.0
2008-07-25 13:57:00,0.78845,0.78855,0.78845,0.78855,75200000.0
2008-07-25 13:58:00,0.78855,0.78885,0.7885,0.7888,145200000.0
2008-07-25 13:59:00,0.7888,0.78885,0.7887,0.7887,97300000.0
2008-07-25 14:00:00,0.7887,0.7888,0.7887,0.78875,106100000.0
2008-07-25 14:01:00,0.78875,0.7888,0.7887,0.7887,57500000.0
2008-07-25 14:02:00,0.7887,0.7887,0.78855,0.78855,89500000.0
2008-07-25 14:03:00,0.78855,0.78855,0.7885,0.7885,50300000.0
2008-07-25 14:04:00,0.7885,0.7885,0.78845,0.78845,20200000.0
2008-07-25 14:05:00,0.78845,0.78845,0.78835,0.7884,36400000.0
2008-07-25 14:06:00,0.7884,0.7884,0.7882,0.78825,127200000.0
2008-07-25 14:07:00,0.7883,0.78835,0.78825,0.78835,47700000.0
2008-07-25 14:08:00,0.7883,0.7884,0.7883,0.78835,85700000.0
2008-07-25 14:09:00,0.78835,0.7885,0.78835,0.78845,88400000.0
2008-07-25 14:10:00,0.7885,0.78865,0.7885,0.78865,53700000.0
2008-07-25 14:11:00,0.78865,0.78865,0.7885,0.7885,85700000.0
2008-07-25 14:12:00,0.7885,0.7885,0.78815,0.7883,111100000.0
2008-07-25 14:13:00,0.7883,0.78835,0.7882,0.7882,142200000.0
2008-07-25 14:14:00,0.78825,0.7888,0.7882,0.7888,507800000.0
2008-07-25 14:15:00,0.78875,0.7888,0.7887,0.7888,523399999.0
2008-07-25 14:16:00,0.7888,0.78885,0.7887,0.7888,421799999.0
2008-07-25 14:17:00,0.7888,0.7889,0.7887,0.78875,547900002.0
2008-07-25 14:18:00,0.78875,0.7889,0.78875,0.7888,300800000.0
2008-07-25 14:19:00,0.7888,0.7889,0.7888,0.7888,676399994.0
2008-07-25 14:20:00,0.7888,0.7888,0.7887,0.7888,410300000.0
2008-07-25 14:21:00,0.7888,0.7888,0.7888,0.7888,180900000.0
2008-07-25 14:22:00,0.7888,0.7888,0.7887,0.7887,821299998.0
2008-07-25 14:23:00,0.7887,0.7887,0.7887,0.7887,228500000.0
2008-07-25 14:24:00,0.7887,0.78875,0.7887,0.7887,491200001.0
2008-07-25 14:25:00,0.7887,0.78875,0.78865,0.7887,463099996.0
2008-07-25 14:26:00,0.7887,0.7887,0.78855,0.7886,631300002.0
2008-07-25 14:27:00,0.7886,0.7887,0.78855,0.78865,518099994.0
2008-07-25 14:28:00,0.7886,0.78865,0.78845,0.78845,215500001.0
2008-07-25 14:29:00,0.78845,0.78845,0.7882,0.7884,388100001.0
2008-07-25 14:30:00,0.7884,0.78845,0.788,0.78845,816400004.0
2008-07-25 14:31:00,0.78845,0.78865,0.78825,0.7885,1009500010.0
2008-07-25 14:32:00,0.7885,0.78885,0.7884,0.7888,525400001.0
2008-07-25 14:33:00,0.7888,0.78885,0.78835,0.7884,987500005.0
2008-07-25 14:34:00,0.7884,0.7886,0.7883,0.78835,755800001.0
2008-07-25 14:35:00,0.78835,0.78845,0.7882,0.78825,608700002.0
2008-07-25 14:36:00,0.7882,0.78845,0.7882,0.78835,506100000.0
2008-07-25 14:37:00,0.78845,0.78855,0.7883,0.78855,525300000.0
2008-07-25 14:38:00,0.78855,0.78855,0.7883,0.7884,544899998.0
2008-07-25 14:39:00,0.7884,0.7886,0.7884,0.7884,986500001.0
2008-07-25 14:40:00,0.7884,0.7884,0.788,0.788,499399999.0
2008-07-25 14:41:00,0.788,0.78825,0.78795,0.7882,778100000.0
2008-07-25 14:42:00,0.7882,0.7882,0.78805,0.78805,710699995.0
2008-07-25 14:43:00,0.7881,0.7882,0.78805,0.7881,392200000.0
2008-07-25 14:44:00,0.7881,0.78815,0.78805,0.78805,226299999.0
2008-07-25 14:45:00,0.78805,0.7881,0.788,0.78805,356899997.0
2008-07-25 14:46:00,0.7881,0.7883,0.78805,0.7882,570000000.0
2008-07-25 14:47:00,0.7882,0.7883,0.78815,0.78825,646699994.0
2008-07-25 14:48:00,0.7882,0.78825,0.788,0.7882,629800005.0
2008-07-25 14:49:00,0.78825,0.78835,0.7882,0.7882,695899994.0
2008-07-25 14:50:00,0.7882,0.7883,0.7881,0.7881,751999996.0
2008-07-25 14:51:00,0.7881,0.7881,0.78805,0.7881,204100000.0
2008-07-25 14:52:00,0.7881,0.7882,0.7881,0.7881,380200003.0
2008-07-25 14:53:00,0.7881,0.7881,0.788,0.78805,165900000.0
2008-07-25 14:54:00,0.788,0.788,0.78795,0.788,179400000.0
2008-07-25 14:55:00,0.788,0.7881,0.78795,0.788,200700000.0
2008-07-25 14:56:00,0.788,0.7882,0.788,0.78815,123800000.0
2008-07-25 14:57:00,0.78815,0.7882,0.78815,0.7882,257000000.0
2008-07-25 14:58:00,0.7882,0.7883,0.7882,0.7883,25000000.0
2008-07-25 14:59:00,0.7882,0.7883,0.78795,0.78795,291600000.0
2008-07-25 15:00:00,0.78795,0.78805,0.7879,0.788,107600000.0
2008-07-25 15:01:00,0.788,0.78805,0.78795,0.78795,100900000.0
2008-07-25 15:02:00,0.78795,0.788,0.78785,0.78795,502499998.0
2008-07-25 15:03:00,0.7879,0.7881,0.78785,0.7881,305000000.0
2008-07-25 15:04:00,0.7881,0.7882,0.788,0.7881,200800001.0
2008-07-25 15:05:00,0.7881,0.7881,0.78785,0.78795,89800000.0
2008-07-25 15:06:00,0.78795,0.78805,0.78795,0.78795,85000000.0
2008-07-25 15:07:00,0.78795,0.78805,0.78795,0.78805,84100000.0
2008-07-25 15:08:00,0.788,0.78815,0.788,0.78815,116200000.0
2008-07-25 15:09:00,0.7882,0.7882,0.78805,0.7882,145200001.0
2008-07-25 15:10:00,0.7882,0.7882,0.78805,0.78805,139400000.0
2008-07-25 15:11:00,0.78805,0.78815,0.788,0.78815,81900000.0
2008-07-25 15:12:00,0.7881,0.7882,0.78805,0.78805,103600000.0
2008-07-25 15:13:00,0.78805,0.78805,0.7879,0.788,79600000.0
2008-07-25 15:14:00,0.78795,0.78795,0.7879,0.78795,76000000.0
2008-07-25 15:15:00,0.78795,0.78805,0.78795,0.788,76000000.0
2008-07-25 15:16:00,0.788,0.78805,0.788,0.788,85200000.0
2008-07-25 15:17:00,0.78795,0.78805,0.7879,0.7879,251600000.0
2008-07-25 15:18:00,0.7879,0.78795,0.7878,0.7879,274600000.0
2008-07-25 15:19:00,0.7879,0.78795,0.78785,0.7879,101100000.0
2008-07-25 15:20:00,0.7879,0.7879,0.78775,0.78785,247600000.0
2008-07-25 15:21:00,0.78785,0.7879,0.7878,0.7878,183700000.0
2008-07-25 15:22:00,0.7878,0.7878,0.78725,0.78735,502500001.0
2008-07-25 15:23:00,0.7874,0.78755,0.78735,0.78755,190500000.0
2008-07-25 15:24:00,0.78755,0.7877,0.7875,0.7876,207900000.0
2008-07-25 15:25:00,0.78755,0.7876,0.78755,0.7876,139900000.0
2008-07-25 15:26:00,0.7876,0.78765,0.7876,0.7876,73300000.0
2008-07-25 15:27:00,0.7876,0.7877,0.7876,0.7876,101000000.0
2008-07-25 15:28:00,0.7876,0.7876,0.78755,0.7876,155000002.0
2008-07-25 15:29:00,0.7876,0.7876,0.7875,0.7875,253300002.0
2008-07-25 15:30:00,0.7875,0.78755,0.78745,0.7875,153800000.0
2008-07-25 15:31:00,0.7875,0.7876,0.78745,0.7876,182900000.0
2008-07-25 15:32:00,0.7876,0.78765,0.78755,0.78765,142200000.0
2008-07-25 15:33:00,0.78765,0.7877,0.7876,0.7876,73500000.0
2008-07-25 15:34:00,0.7876,0.78765,0.7875,0.7876,229000000.0
2008-07-25 15:35:00,0.7876,0.7876,0.78745,0.7875,93200000.0
2008-07-25 15:36:00,0.7875,0.7875,0.7873,0.7874,209100000.0
2008-07-25 15:37:00,0.7875,0.7875,0.78735,0.78735,206800000.0
2008-07-25 15:38:00,0.7874,0.78745,0.7873,0.7873,162600000.0
2008-07-25 15:39:00,0.7873,0.7873,0.78725,0.7873,99400000.0
2008-07-25 15:40:00,0.7873,0.7874,0.7873,0.7874,74100000.0
2008-07-25 15:41:00,0.7874,0.78745,0.7873,0.7873,247200000.0
2008-07-25 15:42:00,0.7873,0.7874,0.78725,0.7873,315500000.0
2008-07-25 15:43:00,0.7873,0.7874,0.7873,0.78735,170700000.0
2008-07-25 15:44:00,0.78735,0.7875,0.78735,0.78745,228900000.0
2008-07-25 15:45:00,0.78745,0.7876,0.78745,0.78745,306999999.0
2008-07-25 15:46:00,0.78745,0.7875,0.7873,0.7874,396000000.0
2008-07-25 15:47:00,0.7874,0.7874,0.7872,0.78725,344900000.0
2008-07-25 15:48:00,0.78725,0.7873,0.7872,0.78725,350500000.0
2008-07-25 15:49:00,0.78725,0.7873,0.7872,0.78725,196000000.0
2008-07-25 15:50:00,0.78725,0.7873,0.78725,0.7873,214500000.0
2008-07-25 15:51:00,0.7873,0.7874,0.7873,0.78735,222000000.0
2008-07-25 15:52:00,0.78735,0.7874,0.78735,0.78735,211200000.0
2008-07-25 15:53:00,0.78735,0.78735,0.78735,0.78735,227700000.0
2008-07-25 15:54:00,0.78735,0.7874,0.7873,0.78735,111600000.0
2008-07-25 15:55:00,0.78735,0.7874,0.787,0.78715,459100000.0
2008-07-25 15:56:00,0.7871,0.78725,0.78705,0.78725,238200000.0
2008-07-25 15:57:00,0.78725,0.7876,0.78715,0.78745,416000001.0
2008-07-25 15:58:00,0.78745,0.7876,0.7874,0.7876,475199999.0
2008-07-25 15:59:00,0.78755,0.78775,0.7875,0.7875,606700001.0
2008-07-25 16:00:00,0.7876,0.7876,0.7871,0.7872,702300000.0
2008-07-25 16:01:00,0.78715,0.7873,0.7871,0.7872,577800002.0
2008-07-25 16:02:00,0.78725,0.78745,0.78715,0.7874,685499997.0
2008-07-25 16:03:00,0.7874,0.7875,0.7873,0.78745,170100000.0
2008-07-25 16:04:00,0.78745,0.7877,0.7874,0.7875,539199997.0
2008-07-25 16:05:00,0.78755,0.7877,0.78745,0.78755,322200001.0
2008-07-25 16:06:00,0.78755,0.7877,0.78755,0.78765,611900001.0
2008-07-25 16:07:00,0.78765,0.7877,0.7874,0.7877,305400002.0
2008-07-25 16:08:00,0.78765,0.78775,0.78755,0.7876,399800000.0
2008-07-25 16:09:00,0.78765,0.78775,0.7876,0.7877,107600000.0
2008-07-25 16:10:00,0.7877,0.7877,0.7875,0.7876,257100000.0
2008-07-25 16:11:00,0.7876,0.78765,0.78745,0.7875,381100000.0
2008-07-25 16:12:00,0.78755,0.78765,0.78745,0.7875,280699999.0
2008-07-25 16:13:00,0.78755,0.7876,0.78745,0.78745,228800000.0
2008-07-25 16:14:00,0.7875,0.78755,0.78735,0.78735,177900000.0
2008-07-25 16:15:00,0.78735,0.7874,0.78725,0.78725,167500000.0
2008-07-25 16:16:00,0.78725,0.78735,0.7872,0.78725,123600000.0
2008-07-25 16:17:00,0.78725,0.78775,0.78725,0.78765,325500000.0
2008-07-25 16:18:00,0.78765,0.7877,0.78755,0.7876,238800000.0
2008-07-25 16:19:00,0.7876,0.7877,0.78755,0.7876,232899999.0
2008-07-25 16:20:00,0.78765,0.78785,0.7875,0.7877,366400000.0
2008-07-25 16:21:00,0.7877,0.7878,0.78765,0.7878,122900000.0
2008-07-25 16:22:00,0.7878,0.78805,0.78775,0.7879,230100000.0
2008-07-25 16:23:00,0.7879,0.78815,0.7879,0.7881,150200000.0
2008-07-25 16:24:00,0.7881,0.7881,0.788,0.788,174600000.0
2008-07-25 16:25:00,0.788,0.7882,0.788,0.7881,139100001.0
2008-07-25 16:26:00,0.7881,0.7881,0.78805,0.7881,245200000.0
2008-07-25 16:27:00,0.7881,0.7881,0.78795,0.788,80100000.0
2008-07-25 16:28:00,0.788,0.788,0.7879,0.7879,96400000.0
2008-07-25 16:29:00,0.7879,0.78815,0.7879,0.7881,139100000.0
2008-07-25 16:30:00,0.7881,0.78815,0.78805,0.7881,99200000.0
2008-07-25 16:31:00,0.7881,0.7881,0.78805,0.78805,67200000.0
2008-07-25 16:32:00,0.788,0.78805,0.78795,0.78805,64900000.0
2008-07-25 16:33:00,0.788,0.7881,0.788,0.78805,61900000.0
2008-07-25 16:34:00,0.7881,0.7883,0.7881,0.78825,101600000.0
2008-07-25 16:35:00,0.78825,0.78835,0.78825,0.7883,178500000.0
2008-07-25 16:36:00,0.7883,0.7883,0.78815,0.78825,103900000.0
2008-07-25 16:37:00,0.78825,0.78835,0.78825,0.7883,93700000.0
2008-07-25 16:38:00,0.7883,0.78835,0.7883,0.78835,44200000.0
2008-07-25 16:39:00,0.78835,0.78835,0.7882,0.78825,96800000.0
2008-07-25 16:40:00,0.78825,0.7883,0.78825,0.78825,34400000.0
2008-07-25 16:41:00,0.78825,0.7883,0.78825,0.78825,117600000.0
2008-07-25 16:42:00,0.78825,0.7883,0.78815,0.78815,99100000.0
2008-07-25 16:43:00,0.78815,0.78815,0.78805,0.78815,61400000.0
2008-07-25 16:44:00,0.7881,0.78815,0.7881,0.78815,30600000.0
2008-07-25 16:45:00,0.78815,0.7882,0.78815,0.7882,68000000.0
2008-07-25 16:46:00,0.7882,0.78825,0.78815,0.78825,70200000.0
2008-07-25 16:47:00,0.7882,0.78825,0.7881,0.78815,99100000.0
2008-07-25 16:48:00,0.78815,0.7882,0.78815,0.78815,60400000.0
2008-07-25 16:49:00,0.7882,0.7882,0.7881,0.7882,93600000.0
2008-07-25 16:50:00,0.7882,0.7882,0.78815,0.78815,46900000.0
2008-07-25 16:51:00,0.78815,0.7882,0.7881,0.78815,79500000.0
2008-07-25 16:52:00,0.78815,0.78815,0.7881,0.78815,57000000.0
2008-07-25 16:53:00,0.7882,0.7884,0.7882,0.78835,99200000.0
2008-07-25 16:54:00,0.7884,0.78845,0.78835,0.7884,68200000.0
2008-07-25 16:55:00,0.7884,0.7884,0.78835,0.78835,43800000.0
2008-07-25 16:56:00,0.7884,0.7884,0.78835,0.7884,38400000.0
2008-07-25 16:57:00,0.7884,0.7884,0.78835,0.78835,55200000.0
2008-07-25 16:58:00,0.78835,0.7884,0.78835,0.7884,117800000.0
2008-07-25 16:59:00,0.78835,0.78845,0.7883,0.78845,131300000.0
2008-07-25 17:00:00,0.78845,0.78855,0.7884,0.7885,147100000.0
2008-07-25 17:01:00,0.78855,0.78855,0.7885,0.7885,108000000.0
2008-07-25 17:02:00,0.7885,0.78865,0.7885,0.7886,163900000.0
2008-07-25 17:03:00,0.78865,0.7888,0.7886,0.7888,157000000.0
2008-07-25 17:04:00,0.7888,0.7888,0.7887,0.7887,123700000.0
2008-07-25 17:05:00,0.7887,0.7888,0.7887,0.7888,75400000.0
2008-07-25 17:06:00,0.78885,0.78885,0.78875,0.7888,122300000.0
2008-07-25 17:07:00,0.78885,0.78885,0.78875,0.78875,82800000.0
2008-07-25 17:08:00,0.7887,0.78875,0.78865,0.78865,108700000.0
2008-07-25 17:09:00,0.78865,0.7888,0.7886,0.7888,76700000.0
2008-07-25 17:10:00,0.7888,0.78885,0.7888,0.7888,85500000.0
2008-07-25 17:11:00,0.78885,0.78885,0.78835,0.7885,200700000.0
2008-07-25 17:12:00,0.7885,0.78865,0.78845,0.78865,123800000.0
2008-07-25 17:13:00,0.78865,0.7888,0.78865,0.78875,74200000.0
2008-07-25 17:14:00,0.78875,0.78875,0.78865,0.78865,74800000.0
2008-07-25 17:15:00,0.78865,0.78885,0.78865,0.7888,95100000.0
2008-07-25 17:16:00,0.7888,0.78885,0.7887,0.7888,119800000.0
2008-07-25 17:17:00,0.7888,0.7888,0.7885,0.7885,164300000.0
2008-07-25 17:18:00,0.7885,0.7886,0.78845,0.78855,128700000.0
2008-07-25 17:19:00,0.78855,0.78855,0.78845,0.7885,101000000.0
2008-07-25 17:20:00,0.78845,0.7885,0.78835,0.7885,145300000.0
2008-07-25 17:21:00,0.7885,0.7888,0.7885,0.7887,101100000.0
2008-07-25 17:22:00,0.78875,0.78875,0.7886,0.7887,134000000.0
2008-07-25 17:23:00,0.7887,0.7888,0.78865,0.78875,49400000.0
2008-07-25 17:24:00,0.78875,0.7889,0.78875,0.78885,51000000.0
2008-07-25 17:25:00,0.78885,0.78885,0.7888,0.7888,86000000.0
2008-07-25 17:26:00,0.7888,0.78895,0.7888,0.7889,38900000.0
2008-07-25 17:27:00,0.78885,0.7889,0.78885,0.78885,36600000.0
2008-07-25 17:28:00,0.78885,0.7889,0.78885,0.7889,78000000.0
2008-07-25 17:29:00,0.7889,0.78895,0.78885,0.78885,96900000.0
2008-07-25 17:30:00,0.78885,0.78885,0.7888,0.7888,416200000.0
2008-07-25 17:31:00,0.7888,0.78885,0.7888,0.78885,97600000.0
2008-07-25 17:32:00,0.78885,0.78895,0.78885,0.78885,54400000.0
2008-07-25 17:33:00,0.78885,0.78895,0.78885,0.78895,58500000.0
2008-07-25 17:34:00,0.78895,0.78895,0.7889,0.7889,21500000.0
2008-07-25 17:35:00,0.7889,0.78895,0.7889,0.7889,59800000.0
2008-07-25 17:36:00,0.7889,0.78895,0.7889,0.78895,16800000.0
2008-07-25 17:37:00,0.78895,0.78895,0.7888,0.7889,46100000.0
2008-07-25 17:38:00,0.7889,0.78895,0.78885,0.78885,106300000.0
2008-07-25 17:39:00,0.78885,0.7889,0.78885,0.78885,53300000.0
2008-07-25 17:40:00,0.78885,0.78895,0.78885,0.78895,39500000.0
2008-07-25 17:41:00,0.78895,0.78895,0.78885,0.7889,51800000.0
2008-07-25 17:42:00,0.7889,0.78895,0.78885,0.7889,65700000.0
2008-07-25 17:43:00,0.7889,0.78895,0.7889,0.78895,44100000.0
2008-07-25 17:44:00,0.78895,0.78895,0.7889,0.7889,45100000.0
2008-07-25 17:45:00,0.7889,0.7889,0.7888,0.78885,78100000.0
2008-07-25 17:46:00,0.78885,0.78885,0.78885,0.78885,54000000.0
2008-07-25 17:47:00,0.78885,0.7889,0.7888,0.7889,58900000.0
2008-07-25 17:48:00,0.7889,0.7889,0.78875,0.7888,91000000.0
2008-07-25 17:49:00,0.78875,0.7888,0.7887,0.78875,124000000.0
2008-07-25 17:50:00,0.78875,0.7888,0.78875,0.7888,46800000.0
2008-07-25 17:51:00,0.7888,0.78895,0.7888,0.7888,106900000.0
2008-07-25 17:52:00,0.7888,0.7889,0.7888,0.7889,53600000.0
2008-07-25 17:53:00,0.7889,0.78895,0.7889,0.78895,53300000.0
2008-07-25 17:54:00,0.7889,0.789,0.7889,0.78895,67500000.0
2008-07-25 17:55:00,0.78895,0.7893,0.78895,0.78925,152800000.0
2008-07-25 17:56:00,0.7892,0.78925,0.789,0.789,120300000.0
2008-07-25 17:57:00,0.789,0.7891,0.789,0.7891,86600000.0
2008-07-25 17:58:00,0.7891,0.78915,0.78905,0.7891,67100000.0
2008-07-25 17:59:00,0.78905,0.7891,0.78905,0.78905,84000000.0
2008-07-25 18:00:00,0.78905,0.78905,0.78895,0.78895,135600000.0
2008-07-25 18:01:00,0.78895,0.78915,0.78895,0.7891,176500000.0
2008-07-25 18:02:00,0.7891,0.78915,0.78905,0.78915,146700000.0
2008-07-25 18:03:00,0.78915,0.78915,0.7891,0.78915,96800000.0
2008-07-25 18:04:00,0.78915,0.78915,0.7891,0.78915,54300000.0
2008-07-25 18:05:00,0.78915,0.78915,0.78915,0.78915,21400000.0
2008-07-25 18:06:00,0.78915,0.78915,0.7891,0.7891,97800000.0
2008-07-25 18:07:00,0.7891,0.78915,0.7891,0.7891,49400000.0
2008-07-25 18:08:00,0.7891,0.78915,0.789,0.789,76100000.0
2008-07-25 18:09:00,0.789,0.78905,0.78895,0.78895,90700000.0
2008-07-25 18:10:00,0.78895,0.78905,0.7889,0.78905,85900000.0
2008-07-25 18:11:00,0.789,0.78915,0.789,0.78915,157200000.0
2008-07-25 18:12:00,0.78915,0.7893,0.7891,0.78925,121700000.0
2008-07-25 18:13:00,0.7893,0.78935,0.7893,0.7893,81500000.0
2008-07-25 18:14:00,0.7893,0.78935,0.7893,0.78935,36800000.0
2008-07-25 18:15:00,0.78935,0.78935,0.7893,0.7893,129500000.0
2008-07-25 18:16:00,0.7893,0.7893,0.7891,0.7891,87200000.0
2008-07-25 18:17:00,0.78915,0.78915,0.7889,0.78895,172600000.0
2008-07-25 18:18:00,0.789,0.789,0.78885,0.78885,109600000.0
2008-07-25 18:19:00,0.7889,0.7889,0.7888,0.78885,83500000.0
2008-07-25 18:20:00,0.78885,0.7889,0.78885,0.7889,56200000.0
2008-07-25 18:21:00,0.7889,0.789,0.7889,0.78895,40600000.0
2008-07-25 18:22:00,0.7889,0.78905,0.7889,0.78895,51900000.0
2008-07-25 18:23:00,0.78895,0.789,0.7889,0.7889,34100000.0
2008-07-25 18:24:00,0.7889,0.7889,0.78885,0.78885,40200000.0
2008-07-25 18:25:00,0.7889,0.7889,0.78885,0.7889,42000000.0
2008-07-25 18:26:00,0.7889,0.7889,0.78875,0.78875,57300000.0
2008-07-25 18:27:00,0.78875,0.7888,0.78875,0.7888,29500000.0
2008-07-25 18:28:00,0.7888,0.78885,0.7888,0.7888,16600000.0
2008-07-25 18:29:00,0.7888,0.7889,0.7888,0.78885,38400000.0
2008-07-25 18:30:00,0.78885,0.78885,0.78875,0.7888,39700000.0
2008-07-25 18:31:00,0.7888,0.78885,0.78875,0.78885,66400000.0
2008-07-25 18:32:00,0.78885,0.7889,0.78885,0.78885,25100000.0
2008-07-25 18:33:00,0.78885,0.7889,0.78885,0.78885,24600000.0
2008-07-25 18:34:00,0.7888,0.78885,0.7888,0.7888,9200000.0
2008-07-25 18:35:00,0.7888,0.78885,0.78875,0.78885,39100000.0
2008-07-25 18:36:00,0.78885,0.78885,0.7888,0.7888,65500000.0
2008-07-25 18:37:00,0.7888,0.78885,0.7888,0.78885,43400000.0
2008-07-25 18:38:00,0.78885,0.7889,0.78885,0.7889,21200000.0
2008-07-25 18:39:00,0.78885,0.7889,0.78885,0.7889,18800000.0
2008-07-25 18:40:00,0.7889,0.78895,0.78885,0.78895,53700000.0
2008-07-25 18:41:00,0.78895,0.78895,0.78885,0.78885,38900000.0
2008-07-25 18:42:00,0.78885,0.7889,0.78885,0.7889,9000000.0
2008-07-25 18:43:00,0.7889,0.7889,0.78885,0.7889,16800000.0
2008-07-25 18:44:00,0.7889,0.7889,0.7887,0.7887,43600000.0
2008-07-25 18:45:00,0.7887,0.78875,0.78865,0.78875,55600000.0
2008-07-25 18:46:00,0.7888,0.7888,0.7887,0.78875,62600000.0
2008-07-25 18:47:00,0.78875,0.78875,0.7887,0.7887,19100000.0
2008-07-25 18:48:00,0.7887,0.78885,0.7887,0.78885,37800000.0
2008-07-25 18:49:00,0.78885,0.789,0.78885,0.78895,48700000.0
2008-07-25 18:50:00,0.789,0.7891,0.78885,0.78905,122500000.0
2008-07-25 18:51:00,0.78905,0.78905,0.78885,0.7889,90500000.0
2008-07-25 18:52:00,0.78885,0.78895,0.78885,0.7889,39500000.0
2008-07-25 18:53:00,0.7889,0.78895,0.7889,0.7889,65100000.0
2008-07-25 18:54:00,0.7889,0.78895,0.7889,0.7889,52800000.0
2008-07-25 18:55:00,0.78895,0.789,0.7889,0.789,80900000.0
2008-07-25 18:56:00,0.78895,0.78915,0.78895,0.78915,108200000.0
2008-07-25 18:57:00,0.7891,0.7892,0.7891,0.7892,68100000.0
2008-07-25 18:58:00,0.78915,0.7892,0.78915,0.78915,36900000.0
2008-07-25 18:59:00,0.78915,0.78925,0.78915,0.78915,75200000.0
2008-07-25 19:00:00,0.7892,0.7894,0.78915,0.7894,115000000.0
2008-07-25 19:01:00,0.78935,0.7894,0.7893,0.78935,81200000.0
2008-07-25 19:02:00,0.78935,0.78935,0.7893,0.7893,31800000.0
2008-07-25 19:03:00,0.7893,0.78935,0.7893,0.7893,44000000.0
2008-07-25 19:04:00,0.7893,0.7893,0.7892,0.7893,75800000.0
2008-07-25 19:05:00,0.78925,0.7893,0.78925,0.7893,35200000.0
2008-07-25 19:06:00,0.7893,0.7893,0.78925,0.7893,14400000.0
2008-07-25 19:07:00,0.7893,0.7893,0.78925,0.78925,36400000.0
2008-07-25 19:08:00,0.78925,0.7893,0.7892,0.7892,53200000.0
2008-07-25 19:09:00,0.78915,0.7893,0.78915,0.78915,66800000.0
2008-07-25 19:10:00,0.7891,0.78915,0.7891,0.7891,48900000.0
2008-07-25 19:11:00,0.7891,0.78915,0.78905,0.7891,28900000.0
2008-07-25 19:12:00,0.7891,0.7893,0.78905,0.78905,82200000.0
2008-07-25 19:13:00,0.78905,0.78905,0.78895,0.78895,36800000.0
2008-07-25 19:14:00,0.789,0.7896,0.78895,0.78935,200500000.0
2008-07-25 19:15:00,0.78935,0.78935,0.7888,0.78905,236600000.0
2008-07-25 19:16:00,0.78905,0.78915,0.7889,0.7891,221800000.0
2008-07-25 19:17:00,0.7891,0.78915,0.789,0.78905,143200000.0
2008-07-25 19:18:00,0.78905,0.78905,0.78885,0.7889,114800000.0
2008-07-25 19:19:00,0.78885,0.78895,0.7888,0.78885,75800000.0
2008-07-25 19:20:00,0.78885,0.7889,0.7888,0.78885,69600000.0
2008-07-25 19:21:00,0.78885,0.78895,0.78885,0.7889,118500000.0
2008-07-25 19:22:00,0.78885,0.7889,0.78885,0.7889,29500000.0
2008-07-25 19:23:00,0.7889,0.78895,0.78885,0.7889,37800000.0
2008-07-25 19:24:00,0.7889,0.7889,0.78885,0.7889,23600000.0
2008-07-25 19:25:00,0.78885,0.7889,0.78885,0.78885,42700000.0
2008-07-25 19:26:00,0.78885,0.78895,0.78885,0.78895,46000000.0
2008-07-25 19:27:00,0.78895,0.789,0.7889,0.789,20000000.0
2008-07-25 19:28:00,0.789,0.78905,0.78895,0.789,73800000.0
2008-07-25 19:29:00,0.78905,0.78905,0.7889,0.7889,48100000.0
2008-07-25 19:30:00,0.7889,0.789,0.7889,0.7889,48900000.0
2008-07-25 19:31:00,0.7889,0.7889,0.78885,0.7889,18700000.0
2008-07-25 19:32:00,0.7889,0.7889,0.78875,0.7888,81400000.0
2008-07-25 19:33:00,0.7888,0.7888,0.78875,0.7888,23200000.0
2008-07-25 19:34:00,0.7888,0.7888,0.78855,0.7886,63100000.0
2008-07-25 19:35:00,0.7886,0.7887,0.78855,0.78865,81600000.0
2008-07-25 19:36:00,0.78865,0.78865,0.78845,0.78845,162700000.0
2008-07-25 19:37:00,0.78845,0.78855,0.78845,0.7885,50200000.0
2008-07-25 19:38:00,0.7885,0.78855,0.78845,0.78845,37300000.0
2008-07-25 19:39:00,0.78845,0.7885,0.7884,0.7884,22200000.0
2008-07-25 19:40:00,0.7884,0.7884,0.78835,0.7884,24400000.0
2008-07-25 19:41:00,0.7884,0.7885,0.78835,0.7885,47100000.0
2008-07-25 19:42:00,0.78845,0.7886,0.78845,0.7885,84500000.0
2008-07-25 19:43:00,0.78855,0.7887,0.7885,0.7887,80300000.0
2008-07-25 19:44:00,0.7887,0.7887,0.7885,0.7885,91600000.0
2008-07-25 19:45:00,0.7885,0.7885,0.78835,0.7885,85800000.0
2008-07-25 19:46:00,0.7885,0.7886,0.78845,0.78845,108400000.0
2008-07-25 19:47:00,0.78845,0.78845,0.78835,0.78835,106400000.0
2008-07-25 19:48:00,0.78835,0.7885,0.7883,0.7885,49600000.0
2008-07-25 19:49:00,0.78845,0.78845,0.78825,0.78825,46900000.0
2008-07-25 19:50:00,0.78825,0.7883,0.78825,0.7883,33700000.0
2008-07-25 19:51:00,0.78825,0.7883,0.7882,0.7883,40300000.0
2008-07-25 19:52:00,0.7883,0.78835,0.78825,0.78835,35800000.0
2008-07-25 19:53:00,0.78835,0.7884,0.7883,0.7884,32300000.0
2008-07-25 19:54:00,0.78835,0.7884,0.7882,0.7882,40900000.0
2008-07-25 19:55:00,0.78825,0.78835,0.78825,0.7883,68700000.0
2008-07-25 19:56:00,0.7883,0.78835,0.7883,0.7883,60400000.0
2008-07-25 19:57:00,0.7883,0.7883,0.78825,0.7883,62600000.0
2008-07-25 19:58:00,0.7883,0.78835,0.78825,0.7883,67800000.0
2008-07-25 19:59:00,0.7883,0.78835,0.78825,0.7883,47100000.0
2008-07-25 20:00:00,0.7883,0.7884,0.7883,0.7884,37500000.0
2008-07-25 20:01:00,0.7884,0.78845,0.7884,0.78845,31500000.0
2008-07-25 20:02:00,0.7885,0.78855,0.7885,0.7885,25800000.0
2008-07-25 20:03:00,0.7885,0.78855,0.7885,0.78855,28800000.0
2008-07-25 20:04:00,0.78855,0.7886,0.7883,0.78835,109800000.0
2008-07-25 20:05:00,0.78835,0.78845,0.78835,0.78845,43900000.0
2008-07-25 20:06:00,0.7884,0.7884,0.7882,0.78825,46300000.0
2008-07-25 20:07:00,0.7883,0.78835,0.78805,0.78805,70500000.0
2008-07-25 20:08:00,0.78805,0.78815,0.78805,0.78815,33900000.0
2008-07-25 20:09:00,0.78815,0.78815,0.788,0.78805,73900000.0
2008-07-25 20:10:00,0.7881,0.7882,0.7881,0.78815,67100000.0
2008-07-25 20:11:00,0.7881,0.7882,0.7881,0.7882,28900000.0
2008-07-25 20:12:00,0.7882,0.7882,0.78815,0.7882,16900000.0
2008-07-25 20:13:00,0.7882,0.7883,0.7882,0.78825,39900000.0
2008-07-25 20:14:00,0.7883,0.78835,0.78825,0.7883,50800000.0
2008-07-25 20:15:00,0.78825,0.7883,0.78825,0.78825,52500000.0
2008-07-25 20:16:00,0.7883,0.7883,0.7882,0.78825,101900000.0
2008-07-25 20:17:00,0.7882,0.78825,0.7882,0.78825,7400000.0
2008-07-25 20:18:00,0.78825,0.78825,0.7881,0.7882,85600000.0
2008-07-25 20:19:00,0.7882,0.7882,0.78815,0.7882,76400000.0
2008-07-25 20:20:00,0.7882,0.7884,0.7882,0.7884,55300000.0
2008-07-25 20:21:00,0.7884,0.78845,0.78835,0.78845,28300000.0
2008-07-25 20:22:00,0.78845,0.78845,0.7884,0.78845,62300000.0
2008-07-25 20:23:00,0.78845,0.7886,0.7884,0.7886,109600000.0
2008-07-25 20:24:00,0.7886,0.78865,0.7886,0.7886,87400000.0
2008-07-25 20:25:00,0.7886,0.7886,0.7885,0.7885,20100000.0
2008-07-25 20:26:00,0.78845,0.78855,0.78845,0.7885,55100000.0
2008-07-25 20:27:00,0.7885,0.78855,0.78845,0.7885,40400000.0
2008-07-25 20:28:00,0.78855,0.7886,0.7885,0.7885,46500000.0
2008-07-25 20:29:00,0.78855,0.78865,0.7885,0.7886,70300000.0
2008-07-25 20:30:00,0.78865,0.78885,0.78865,0.7887,96300000.0
2008-07-25 20:31:00,0.78875,0.7888,0.7887,0.78875,62800000.0
2008-07-25 20:32:00,0.7887,0.78875,0.78865,0.78865,38300000.0
2008-07-25 20:33:00,0.78865,0.7887,0.78865,0.7887,65400000.0
2008-07-25 20:34:00,0.7887,0.7888,0.7887,0.78875,53300000.0
2008-07-25 20:35:00,0.78875,0.7888,0.78875,0.78875,15100000.0
2008-07-25 20:36:00,0.78875,0.78875,0.7887,0.7887,33700000.0
2008-07-25 20:37:00,0.78875,0.78875,0.78865,0.78875,15300000.0
2008-07-25 20:38:00,0.7887,0.7887,0.78865,0.78865,15200000.0
2008-07-25 20:39:00,0.78865,0.7887,0.78865,0.78865,13600000.0
2008-07-25 20:40:00,0.7887,0.7887,0.7887,0.7887,6400000.0
2008-07-25 20:41:00,0.78865,0.7887,0.78865,0.7887,16500000.0
2008-07-25 20:42:00,0.78865,0.7887,0.78865,0.7887,6300000.0
2008-07-25 20:43:00,0.78875,0.7888,0.78875,0.78875,15300000.0
2008-07-25 20:44:00,0.7888,0.7888,0.7887,0.7887,42600000.0
2008-07-25 20:45:00,0.78875,0.78885,0.78875,0.7888,7800000.0
2008-07-25 20:46:00,0.78875,0.7888,0.78875,0.78875,8900000.0
2008-07-25 20:47:00,0.7887,0.7887,0.7887,0.7887,8900000.0
2008-07-25 20:48:00,0.78865,0.7887,0.78865,0.7887,11400000.0
2008-07-25 20:49:00,0.78865,0.78865,0.78865,0.78865,6000000.0
2008-07-25 20:50:00,0.78865,0.78865,0.7886,0.78865,18800000.0
2008-07-25 20:51:00,0.7886,0.78875,0.7886,0.78875,69500000.0
2008-07-25 20:52:00,0.78875,0.78875,0.7887,0.78875,27800000.0
2008-07-25 20:53:00,0.78875,0.78875,0.7887,0.7887,9900000.0
2008-07-25 20:54:00,0.78875,0.78875,0.7887,0.7887,21200000.0
2008-07-25 20:55:00,0.7887,0.7887,0.78865,0.78865,13700000.0
2008-07-25 20:56:00,0.78865,0.78865,0.78865,0.78865,1200000.0
2008-07-25 20:57:00,0.78865,0.78875,0.78865,0.78875,27600000.0
2008-07-25 20:58:00,0.78875,0.7888,0.78875,0.7888,16200000.0
2008-07-25 20:59:00,0.78875,0.78885,0.78875,0.78885,21500000.0
2008-07-25 21:00:00,0.78885,0.78885,0.7886,0.7886,34000000.0
2008-07-25 21:01:00,0.7886,0.7887,0.7886,0.7887,10200000.0
2008-07-25 21:02:00,0.78875,0.78875,0.7886,0.78865,37100000.0
2008-07-25 21:03:00,0.78865,0.78865,0.78865,0.78865,3800000.0
2008-07-25 21:04:00,0.7886,0.78869,0.78838,0.7885,255800000.0
2008-07-25 21:05:00,0.7886,0.78865,0.7886,0.7886,7600000.0
2008-07-25 21:06:00,0.7886,0.78865,0.7886,0.7886,22800000.0
2008-07-25 21:07:00,0.7886,0.7886,0.78845,0.7885,40300000.0
2008-07-25 21:08:00,0.7885,0.7885,0.78835,0.7884,42500000.0
2008-07-25 21:09:00,0.7884,0.7884,0.78835,0.78835,16100000.0
2008-07-25 21:10:00,0.78835,0.7884,0.78835,0.78835,5000000.0
2008-07-25 21:11:00,0.7884,0.78855,0.7884,0.78845,50300000.0
2008-07-25 21:12:00,0.7885,0.78855,0.78845,0.78845,21200000.0
2008-07-25 21:13:00,0.7885,0.7886,0.78845,0.78855,64800000.0
2008-07-25 21:14:00,0.7885,0.78855,0.78845,0.7885,22800000.0
2008-07-25 21:15:00,0.78855,0.7886,0.7885,0.7886,46400000.0
2008-07-25 21:16:00,0.7886,0.78875,0.7886,0.7887,41500000.0
2008-07-25 21:17:00,0.78865,0.78865,0.7886,0.78865,11100000.0
2008-07-25 21:18:00,0.78865,0.7887,0.78855,0.78865,48100000.0
2008-07-25 21:19:00,0.78865,0.7887,0.7886,0.78865,32700000.0
2008-07-25 21:20:00,0.78865,0.78865,0.7886,0.7886,7700000.0
2008-07-25 21:21:00,0.7886,0.78865,0.78855,0.78865,20500000.0
2008-07-25 21:22:00,0.78865,0.78865,0.78865,0.78865,4800000.0
2008-07-25 21:23:00,0.7886,0.78865,0.7886,0.78865,19700000.0
2008-07-25 21:24:00,0.78865,0.78865,0.7886,0.7886,19900000.0
2008-07-25 21:25:00,0.78865,0.78865,0.7886,0.7886,20900000.0
2008-07-25 21:26:00,0.7886,0.7886,0.78855,0.7886,13600000.0
2008-07-25 21:27:00,0.7886,0.7886,0.78855,0.7886,16200000.0
2008-07-25 21:28:00,0.7886,0.7886,0.7886,0.7886,10000000.0
2008-07-25 21:29:00,0.7886,0.78865,0.78855,0.78865,25800000.0
2008-07-25 21:30:00,0.7886,0.7886,0.78855,0.7886,24300000.0
2008-07-25 21:31:00,0.78855,0.7886,0.78845,0.78845,14300000.0
2008-07-25 21:32:00,0.7885,0.7885,0.7884,0.78845,28900000.0
2008-07-25 21:33:00,0.7884,0.78845,0.7884,0.7884,6200000.0
2008-07-25 21:34:00,0.7884,0.78845,0.7884,0.7884,17100000.0
2008-07-25 21:35:00,0.7884,0.78845,0.7884,0.78845,7300000.0
2008-07-25 21:36:00,0.7885,0.7885,0.78845,0.78845,3800000.0
2008-07-25 21:37:00,0.7885,0.7885,0.78845,0.7885,14600000.0
2008-07-25 21:38:00,0.7885,0.7885,0.7885,0.7885,3800000.0
2008-07-25 21:39:00,0.78845,0.7885,0.78845,0.78845,20200000.0
2008-07-25 21:40:00,0.7885,0.7885,0.78845,0.78845,18900000.0
2008-07-25 21:41:00,0.7885,0.7885,0.7885,0.7885,13800000.0
2008-07-25 21:42:00,0.7885,0.78855,0.78845,0.78855,13800000.0
2008-07-25 21:43:00,0.7885,0.7886,0.7885,0.7886,36600000.0
2008-07-25 21:44:00,0.7886,0.78865,0.7886,0.78865,5000000.0
2008-07-25 21:45:00,0.78865,0.7887,0.78865,0.7887,7300000.0
2008-07-25 21:46:00,0.7887,0.7887,0.78865,0.78865,7400000.0
2008-07-25 21:47:00,0.78865,0.78865,0.7886,0.7886,18600000.0
2008-07-25 21:48:00,0.7886,0.7886,0.7885,0.7885,34900000.0
2008-07-25 21:49:00,0.78845,0.78845,0.7884,0.7884,13700000.0
2008-07-25 21:50:00,0.7884,0.78845,0.7884,0.78845,22100000.0
2008-07-25 21:51:00,0.78845,0.78845,0.7884,0.78845,18800000.0
2008-07-25 21:52:00,0.78845,0.7885,0.78845,0.7885,8800000.0
2008-07-25 21:53:00,0.7885,0.7885,0.78845,0.78845,3700000.0
2008-07-25 21:54:00,0.78845,0.7885,0.78845,0.78845,12500000.0
2008-07-25 21:55:00,0.7885,0.78855,0.7885,0.7885,10100000.0
2008-07-25 21:56:00,0.7885,0.7886,0.7885,0.7886,31700000.0
2008-07-25 21:57:00,0.7886,0.7886,0.78855,0.78855,29900000.0
2008-07-25 21:58:00,0.78855,0.7886,0.7885,0.78855,28300000.0
2008-07-25 21:59:00,0.78855,0.78865,0.78855,0.78865,69300000.0
2008-07-25 22:00:00,0.78865,0.7887,0.78855,0.7886,62000000.0
2008-07-25 22:01:00,0.7886,0.7886,0.7885,0.7886,31300000.0
2008-07-25 22:02:00,0.78855,0.7886,0.78845,0.7885,26100000.0
2008-07-25 22:03:00,0.78855,0.78855,0.78845,0.7885,23800000.0
2008-07-25 22:04:00,0.7885,0.7885,0.78835,0.78835,48000000.0
2008-07-25 22:05:00,0.78835,0.78845,0.7883,0.7884,28900000.0
2008-07-25 22:06:00,0.7884,0.7884,0.78835,0.7884,14700000.0
2008-07-25 22:07:00,0.78845,0.78855,0.7884,0.78845,40300000.0
2008-07-25 22:08:00,0.7885,0.7885,0.78835,0.78835,28800000.0
2008-07-25 22:09:00,0.7884,0.78845,0.78835,0.78835,29900000.0
2008-07-25 22:10:00,0.78824,0.78824,0.78796,0.78807,24000000.0
2008-07-25 22:11:00,0.78835,0.78835,0.7883,0.78835,32400000.0
2008-07-25 22:12:00,0.7883,0.7883,0.78825,0.78825,18900000.0
2008-07-25 22:13:00,0.7883,0.7883,0.78825,0.7883,18800000.0
2008-07-25 22:14:00,0.7883,0.7883,0.7882,0.7883,24800000.0
2008-07-25 22:15:00,0.7883,0.7884,0.7883,0.78835,13900000.0
2008-07-25 22:16:00,0.78835,0.78835,0.78825,0.7883,44900000.0
2008-07-25 22:17:00,0.7883,0.7883,0.78825,0.78825,21700000.0
2008-07-25 22:18:00,0.78825,0.78835,0.78825,0.78835,21300000.0
2008-07-25 22:19:00,0.78835,0.78835,0.7883,0.78835,36800000.0
2008-07-25 22:20:00,0.78835,0.78835,0.78835,0.78835,2500000.0
2008-07-25 22:21:00,0.78835,0.78835,0.78835,0.78835,9900000.0
2008-07-25 22:22:00,0.7884,0.7885,0.7884,0.78845,40300000.0
2008-07-25 22:23:00,0.78845,0.78845,0.78845,0.78845,12600000.0
2008-07-25 22:24:00,0.7884,0.7885,0.7884,0.7885,10100000.0
2008-07-25 22:25:00,0.7885,0.7885,0.78845,0.78845,2500000.0
2008-07-25 22:26:00,0.78845,0.78845,0.78845,0.78845,10200000.0
2008-07-25 22:27:00,0.7885,0.7885,0.7885,0.7885,3700000.0
2008-07-25 22:28:00,0.78847,0.78847,0.78834,0.78835,12600000.0
2008-07-25 22:29:00,0.7885,0.7886,0.7885,0.7885,35100000.0
2008-07-25 22:30:00,0.7885,0.7885,0.78845,0.78845,10000000.0
2008-07-25 22:31:00,0.78845,0.78855,0.78845,0.7885,24900000.0
2008-07-25 22:32:00,0.7885,0.7885,0.78845,0.78845,21200000.0
2008-07-25 22:33:00,0.7885,0.78855,0.7885,0.78855,8800000.0
2008-07-25 22:34:00,0.7886,0.7886,0.78855,0.78855,10200000.0
2008-07-25 22:35:00,0.7885,0.7886,0.7885,0.7885,24300000.0
2008-07-25 22:36:00,0.7885,0.7885,0.78845,0.78845,59900000.0
2008-07-25 22:37:00,0.78845,0.7885,0.78845,0.7885,21300000.0
2008-07-25 22:38:00,0.7885,0.7886,0.7885,0.78855,32500000.0
2008-07-25 22:39:00,0.78855,0.78855,0.7885,0.78855,13800000.0
2008-07-25 22:40:00,0.78855,0.78855,0.7885,0.7885,42900000.0
2008-07-25 22:41:00,0.7885,0.78855,0.7885,0.78855,24900000.0
2008-07-25 22:42:00,0.78855,0.7886,0.7885,0.7885,21100000.0
2008-07-25 22:43:00,0.78855,0.78855,0.78845,0.78855,37100000.0
2008-07-25 22:44:00,0.7885,0.7885,0.7885,0.7885,6700000.0
2008-07-25 22:45:00,0.7885,0.7885,0.7885,0.7885,1300000.0
2008-07-25 22:46:00,0.7884,0.78855,0.7884,0.78855,18000000.0
2008-07-25 22:47:00,0.7885,0.78865,0.78845,0.7886,26200000.0
2008-07-25 22:48:00,0.7886,0.7886,0.7885,0.7885,18000000.0
2008-07-25 22:49:00,0.78855,0.78855,0.78855,0.78855,4600000.0
2008-07-25 22:50:00,0.78855,0.7886,0.78855,0.78855,16300000.0
2008-07-25 22:51:00,0.78855,0.78855,0.7883,0.7884,17800000.0
2008-07-25 22:52:00,0.78845,0.78845,0.7884,0.78845,8200000.0
2008-07-25 22:53:00,0.7884,0.78845,0.7884,0.78845,20400000.0
2008-07-25 22:54:00,0.7884,0.78845,0.7884,0.7884,6500000.0
2008-07-25 22:55:00,0.7883,0.7886,0.7883,0.78855,27100000.0
2008-07-25 22:56:00,0.7885,0.78855,0.78845,0.78845,15800000.0
2008-07-25 22:57:00,0.7884,0.78845,0.7884,0.78845,30500000.0
2008-07-25 22:58:00,0.7885,0.7886,0.7885,0.7886,13000000.0
2008-07-25 22:59:00,0.78865,0.7888,0.78865,0.7887,18200000.0
2008-07-27 23:00:00,0.78847,0.78847,0.78834,0.78834,33300000.0
2008-07-27 23:01:00,0.7883,0.78833,0.7881,0.7881,21400000.0
2008-07-27 23:02:00,0.78855,0.78856,0.78843,0.78844,29500000.0
2008-07-27 23:03:00,0.78837,0.78838,0.78825,0.78838,47100000.0
2008-07-27 23:04:00,0.78843,0.78843,0.7881,0.78825,121300000.0
2008-07-27 23:05:00,0.78845,0.78845,0.7883,0.78831,21100000.0
2008-07-27 23:06:00,0.78852,0.78852,0.78828,0.78834,67100000.0
2008-07-27 23:07:00,0.78851,0.78851,0.7884,0.78842,124900000.0
2008-07-27 23:08:00,0.78856,0.78856,0.78842,0.78842,26600000.0
2008-07-27 23:09:00,0.78828,0.78834,0.78819,0.78819,48900000.0
2008-07-27 23:10:00,0.7885,0.7885,0.78843,0.78844,33900000.0
2008-07-27 23:11:00,0.7881,0.7881,0.7881,0.7881,5400000.0
2008-07-27 23:12:00,0.7883,0.7883,0.7881,0.7881,21600001.0
2008-07-27 23:13:00,0.78815,0.7883,0.78815,0.7883,17200001.0
2008-07-27 23:14:00,0.7883,0.7883,0.7882,0.7882,48600003.0
2008-07-27 23:15:00,0.78802,0.78802,0.78802,0.78802,8900000.0
2008-07-27 23:16:00,0.7882,0.7883,0.7882,0.7883,32400002.0
2008-07-27 23:17:00,0.78802,0.78802,0.788,0.788,53000000.0
2008-07-27 23:18:00,0.78846,0.78846,0.78844,0.78846,85000000.0
2008-07-27 23:19:00,0.78817,0.78817,0.7881,0.7881,2000000.0
2008-07-27 23:20:00,0.78844,0.78846,0.78842,0.78844,177700000.0
2008-07-27 23:21:00,0.78853,0.78863,0.78849,0.78863,47600000.0
2008-07-27 23:22:00,0.7882,0.7882,0.7882,0.7882,48599998.0
2008-07-27 23:23:00,0.7882,0.7882,0.7882,0.7882,64800003.0
2008-07-27 23:24:00,0.7882,0.7882,0.7882,0.7882,49600003.0
2008-07-27 23:25:00,0.7881,0.7881,0.7881,0.7881,4300000.0
2008-07-27 23:26:00,0.78849,0.78849,0.78847,0.78849,41100000.0
2008-07-27 23:27:00,0.7882,0.7882,0.7881,0.7881,17800001.0
2008-07-27 23:28:00,0.7882,0.7883,0.7882,0.7883,19300001.0
2008-07-27 23:29:00,0.7883,0.7883,0.7883,0.7883,64800004.0
2008-07-27 23:30:00,0.7883,0.7884,0.7883,0.7884,81000005.0
2008-07-27 23:31:00,0.7884,0.7884,0.7883,0.7883,48600003.0
2008-07-27 23:32:00,0.7884,0.7884,0.7882,0.7882,196499997.0
2008-07-27 23:33:00,0.7882,0.7882,0.7881,0.7882,66700001.0
2008-07-27 23:34:00,0.7882,0.7885,0.7882,0.7885,43900002.0
2008-07-27 23:35:00,0.7885,0.78855,0.7885,0.78855,10300000.0
2008-07-27 23:36:00,0.7886,0.7886,0.78855,0.78855,18200000.0
2008-07-27 23:37:00,0.7885,0.7885,0.7885,0.7885,6400000.0
2008-07-27 23:38:00,0.7885,0.78855,0.7885,0.78855,21400000.0
2008-07-27 23:39:00,0.78855,0.7886,0.78855,0.7886,11800000.0
2008-07-27 23:40:00,0.7886,0.7886,0.7886,0.7886,5400000.0
2008-07-27 23:41:00,0.7885,0.7886,0.7884,0.7886,449400003.0
2008-07-27 23:42:00,0.7886,0.7886,0.7885,0.7885,16200000.0
2008-07-27 23:43:00,0.7885,0.7885,0.7885,0.7885,64800000.0
2008-07-27 23:44:00,0.7885,0.7885,0.7885,0.7885,45100001.0
2008-07-27 23:45:00,0.7885,0.7885,0.7885,0.7885,138900003.0
2008-07-27 23:46:00,0.7885,0.7885,0.7885,0.7885,52700000.0
2008-07-27 23:47:00,0.7885,0.7885,0.7885,0.7885,20300000.0
2008-07-27 23:48:00,0.7885,0.7885,0.7885,0.7885,12800000.0
2008-07-27 23:49:00,0.7885,0.7885,0.7885,0.7885,12800000.0
2008-07-27 23:50:00,0.7885,0.7885,0.7885,0.7885,6400000.0
2008-07-27 23:51:00,0.7885,0.7885,0.7885,0.7885,15000000.0
2008-07-27 23:52:00,0.7885,0.7885,0.7883,0.7883,119899999.0
2008-07-27 23:53:00,0.7883,0.78835,0.7883,0.78835,66700001.0
2008-07-27 23:54:00,0.7884,0.7885,0.7884,0.7884,233600004.0
2008-07-27 23:55:00,0.7884,0.7884,0.7883,0.7883,114699999.0
2008-07-27 23:56:00,0.7883,0.7883,0.7882,0.7882,83699996.0
2008-07-27 23:57:00,0.7882,0.7883,0.7882,0.78825,85000003.0
2008-07-27 23:58:00,0.7882,0.7882,0.7882,0.7882,21600000.0
2008-07-27 23:59:00,0.7882,0.7882,0.78815,0.7882,232800002.0
2008-07-28 00:00:00,0.7882,0.7883,0.7882,0.78825,75999998.0
2008-07-28 00:01:00,0.78825,0.7884,0.78825,0.7884,24200000.0
2008-07-28 00:02:00,0.78845,0.78845,0.7884,0.78845,11400000.0
2008-07-28 00:03:00,0.78845,0.78845,0.78805,0.7884,22500000.0
2008-07-28 00:04:00,0.78835,0.78835,0.7881,0.7881,9400000.0
2008-07-28 00:05:00,0.7881,0.78835,0.7881,0.78835,45100000.0
2008-07-28 00:06:00,0.7884,0.7884,0.78835,0.78835,2000000.0
2008-07-28 00:07:00,0.7884,0.7884,0.7884,0.7884,1000000.0
2008-07-28 00:08:00,0.78845,0.78845,0.78835,0.7884,4000000.0
2008-07-28 00:09:00,0.78835,0.78835,0.78795,0.7883,15100000.0
2008-07-28 00:10:00,0.7882,0.7882,0.7882,0.7882,6000000.0
2008-07-28 00:11:00,0.78815,0.78845,0.78815,0.7884,9000000.0
2008-07-28 00:12:00,0.78845,0.78855,0.78845,0.7885,45899999.0
2008-07-28 00:13:00,0.7885,0.7885,0.78845,0.78845,4700000.0
2008-07-28 00:14:00,0.7884,0.7885,0.7884,0.7885,9400000.0
2008-07-28 00:15:00,0.7884,0.7884,0.7884,0.7884,1000000.0
2008-07-28 00:16:00,0.78845,0.78845,0.7884,0.78845,3000000.0
2008-07-28 00:17:00,0.7884,0.78845,0.7883,0.7884,16400000.0
2008-07-28 00:18:00,0.78845,0.78845,0.78845,0.78845,2000000.0
2008-07-28 00:19:00,0.78835,0.7885,0.78825,0.7885,21700000.0
2008-07-28 00:20:00,0.78855,0.78855,0.78835,0.7885,67300000.0
2008-07-28 00:21:00,0.7885,0.78855,0.7885,0.78855,36400000.0
2008-07-28 00:22:00,0.78845,0.78855,0.78845,0.78845,9700000.0
2008-07-28 00:23:00,0.7885,0.7885,0.78845,0.7885,10400000.0
2008-07-28 00:24:00,0.78855,0.78865,0.78855,0.7886,4000000.0
2008-07-28 00:25:00,0.78865,0.7887,0.78865,0.7887,2000000.0
2008-07-28 00:26:00,0.78875,0.78885,0.7887,0.78885,5700000.0
2008-07-28 00:27:00,0.7889,0.7889,0.7888,0.78885,5700000.0
2008-07-28 00:28:00,0.7888,0.7888,0.7888,0.7888,1000000.0
2008-07-28 00:29:00,0.78875,0.78875,0.78875,0.78875,2700000.0
2008-07-28 00:30:00,0.7887,0.7887,0.7886,0.7886,48200000.0
2008-07-28 00:31:00,0.7886,0.78875,0.7886,0.78875,4900000.0
2008-07-28 00:32:00,0.7888,0.7888,0.7888,0.7888,1000000.0
2008-07-28 00:33:00,0.7887,0.78885,0.7887,0.78885,7900000.0
2008-07-28 00:34:00,0.7887,0.7887,0.7887,0.7887,9100000.0
2008-07-28 00:35:00,0.7887,0.7888,0.7887,0.7888,18300000.0
2008-07-28 00:36:00,0.78875,0.78875,0.7887,0.7887,4000000.0
2008-07-28 00:37:00,0.7887,0.78875,0.78865,0.78875,7000000.0
2008-07-28 00:38:00,0.7888,0.78885,0.7888,0.78885,6000000.0
2008-07-28 00:39:00,0.7888,0.78885,0.7888,0.78885,2000000.0
2008-07-28 00:40:00,0.7888,0.7888,0.7888,0.7888,1000000.0
2008-07-28 00:41:00,0.7888,0.78888,0.78878,0.78883,71300000.0
2008-07-28 00:42:00,0.78875,0.78885,0.78875,0.78885,6000000.0
2008-07-28 00:43:00,0.78875,0.78875,0.78875,0.78875,1000000.0
2008-07-28 00:44:00,0.78881,0.78889,0.78881,0.78883,95000000.0
2008-07-28 00:45:00,0.7887,0.78885,0.7887,0.78885,39800000.0
2008-07-28 00:46:00,0.78875,0.78875,0.78875,0.78875,1000000.0
2008-07-28 00:47:00,0.7889,0.78895,0.7889,0.78895,2000000.0
2008-07-28 00:48:00,0.789,0.7891,0.789,0.78905,6000000.0
2008-07-28 00:49:00,0.7891,0.7891,0.78905,0.7891,5000000.0
2008-07-28 00:50:00,0.78905,0.7893,0.78905,0.7891,17800000.0
2008-07-28 00:51:00,0.7891,0.7891,0.7889,0.78905,21000000.0
2008-07-28 00:52:00,0.7891,0.7891,0.7891,0.7891,1000000.0
2008-07-28 00:53:00,0.78905,0.7891,0.78905,0.7891,4000000.0
2008-07-28 00:54:00,0.78915,0.78915,0.7891,0.7891,3000000.0
2008-07-28 00:55:00,0.78915,0.7892,0.78915,0.7892,7000000.0
2008-07-28 00:56:00,0.78925,0.78925,0.7891,0.7892,9200000.0
2008-07-28 00:57:00,0.78915,0.7892,0.7891,0.7892,8000000.0
2008-07-28 00:58:00,0.78915,0.78925,0.78915,0.7892,5600000.0
2008-07-28 00:59:00,0.78925,0.78925,0.78925,0.78925,1000000.0
2008-07-28 01:00:00,0.78915,0.7892,0.78915,0.7892,2000000.0
2008-07-28 01:01:00,0.78915,0.7892,0.78915,0.7892,6400000.0
2008-07-28 01:02:00,0.78915,0.7892,0.78915,0.7892,5000000.0
2008-07-28 01:03:00,0.78925,0.78925,0.7892,0.7892,6400000.0
2008-07-28 01:04:00,0.7893,0.7894,0.7893,0.7894,8700000.0
2008-07-28 01:05:00,0.7894,0.7894,0.78935,0.78935,8000000.0
2008-07-28 01:06:00,0.78935,0.7895,0.78935,0.7894,21200000.0
2008-07-28 01:07:00,0.7894,0.7895,0.7894,0.7895,6700000.0
2008-07-28 01:08:00,0.7895,0.7895,0.7895,0.7895,19000000.0
2008-07-28 01:09:00,0.78955,0.78955,0.7895,0.7895,8000000.0
2008-07-28 01:10:00,0.78945,0.78945,0.78945,0.78945,1000000.0
2008-07-28 01:11:00,0.7895,0.78955,0.7895,0.78955,11300000.0
2008-07-28 01:12:00,0.7895,0.7895,0.7895,0.7895,8600000.0
2008-07-28 01:13:00,0.78945,0.78945,0.78945,0.78945,1000000.0
2008-07-28 01:14:00,0.78949,0.78961,0.78949,0.78961,120800000.0
2008-07-28 01:15:00,0.7895,0.7895,0.78945,0.78945,3700000.0
2008-07-28 01:16:00,0.7894,0.7894,0.7894,0.7894,36100000.0
2008-07-28 01:17:00,0.7894,0.7894,0.7894,0.7894,3200000.0
2008-07-28 01:18:00,0.78945,0.78951,0.78937,0.78951,87600000.0
2008-07-28 01:19:00,0.7894,0.7894,0.7894,0.7894,3200000.0
2008-07-28 01:20:00,0.7894,0.7894,0.7894,0.7894,6400000.0
2008-07-28 01:21:00,0.7894,0.7894,0.7894,0.7894,3200000.0
2008-07-28 01:22:00,0.7894,0.7894,0.7894,0.7894,3200000.0
2008-07-28 01:23:00,0.7894,0.7894,0.7894,0.7894,6400000.0
2008-07-28 01:24:00,0.7894,0.7894,0.7894,0.7894,6400000.0
2008-07-28 01:25:00,0.7894,0.7894,0.7894,0.7894,3200000.0
2008-07-28 01:26:00,0.7893,0.7893,0.7893,0.7893,31400000.0
2008-07-28 01:27:00,0.7893,0.78935,0.7892,0.7892,69600000.0
2008-07-28 01:28:00,0.7892,0.7892,0.7892,0.7892,9700000.0
2008-07-28 01:29:00,0.7892,0.78925,0.7892,0.7892,30100000.0
2008-07-28 01:30:00,0.78925,0.78925,0.7892,0.7892,32700000.0
2008-07-28 01:31:00,0.7892,0.78925,0.7892,0.78925,6300000.0
2008-07-28 01:32:00,0.7892,0.78925,0.7892,0.7892,13000000.0
2008-07-28 01:33:00,0.78925,0.78925,0.7892,0.7892,27300000.0
2008-07-28 01:34:00,0.7892,0.7892,0.7892,0.7892,9700000.0
2008-07-28 01:35:00,0.78925,0.78925,0.7892,0.7892,13400000.0
2008-07-28 01:36:00,0.7892,0.7892,0.7892,0.7892,14000000.0
2008-07-28 01:37:00,0.78925,0.78925,0.7892,0.7892,13400000.0
2008-07-28 01:38:00,0.7892,0.7892,0.7892,0.7892,4300000.0
2008-07-28 01:39:00,0.7892,0.7893,0.78916,0.78927,80900000.0
2008-07-28 01:40:00,0.7892,0.7892,0.78915,0.78915,8200000.0
2008-07-28 01:41:00,0.7891,0.78925,0.7891,0.78925,11900000.0
2008-07-28 01:42:00,0.78925,0.78925,0.78915,0.78925,4000000.0
2008-07-28 01:43:00,0.7892,0.78925,0.7892,0.78925,2000000.0
2008-07-28 01:44:00,0.7892,0.78935,0.7892,0.78935,10600000.0
2008-07-28 01:45:00,0.7894,0.78945,0.7894,0.78945,3000000.0
2008-07-28 01:46:00,0.7893,0.7895,0.7893,0.7895,35900000.0
2008-07-28 01:47:00,0.7895,0.7895,0.78945,0.78945,7700000.0
2008-07-28 01:48:00,0.78945,0.7895,0.78945,0.78945,8000000.0
2008-07-28 01:49:00,0.7894,0.78945,0.7894,0.78945,12400000.0
2008-07-28 01:50:00,0.7895,0.7895,0.7895,0.7895,7000000.0
2008-07-28 01:51:00,0.7895,0.78955,0.7895,0.78955,2400000.0
2008-07-28 01:52:00,0.7895,0.7895,0.7895,0.7895,6400000.0
2008-07-28 01:53:00,0.7895,0.78955,0.7895,0.7895,6900000.0
2008-07-28 01:54:00,0.78945,0.78945,0.78945,0.78945,4500000.0
2008-07-28 01:55:00,0.78945,0.78945,0.7894,0.7894,4700000.0
2008-07-28 01:56:00,0.78945,0.78945,0.7894,0.7894,6700000.0
2008-07-28 01:57:00,0.78935,0.78935,0.78935,0.78935,2000000.0
2008-07-28 01:58:00,0.78926,0.78947,0.78926,0.78933,57800000.0
2008-07-28 01:59:00,0.7894,0.7894,0.7894,0.7894,8500000.0
2008-07-28 02:00:00,0.7894,0.7895,0.7894,0.78945,9200000.0
2008-07-28 02:01:00,0.78945,0.78945,0.78945,0.78945,4700000.0
2008-07-28 02:02:00,0.7894,0.7895,0.7894,0.78945,27100000.0
2008-07-28 02:03:00,0.78945,0.78955,0.78945,0.78955,24700000.0
2008-07-28 02:04:00,0.7895,0.78955,0.7895,0.7895,19200000.0
2008-07-28 02:05:00,0.7895,0.78955,0.7895,0.78955,17400000.0
2008-07-28 02:06:00,0.7895,0.7895,0.78945,0.78945,18000000.0
2008-07-28 02:07:00,0.7894,0.7894,0.7893,0.7893,38300000.0
2008-07-28 02:08:00,0.7893,0.7893,0.78915,0.78915,13200000.0
2008-07-28 02:09:00,0.7891,0.7894,0.7891,0.7893,51600000.0
2008-07-28 02:10:00,0.7893,0.7893,0.78925,0.7893,31000000.0
2008-07-28 02:11:00,0.7893,0.7893,0.78925,0.78925,14800000.0
2008-07-28 02:12:00,0.7892,0.78925,0.7892,0.7892,49500000.0
2008-07-28 02:13:00,0.78925,0.78925,0.7892,0.78925,9900000.0
2008-07-28 02:14:00,0.78925,0.7893,0.78925,0.7893,5400000.0
2008-07-28 02:15:00,0.7893,0.78935,0.78925,0.7893,25000000.0
2008-07-28 02:16:00,0.7893,0.78935,0.7893,0.7893,12800000.0
2008-07-28 02:17:00,0.7893,0.7893,0.7893,0.7893,6800000.0
2008-07-28 02:18:00,0.7893,0.78955,0.7893,0.78955,79600000.0
2008-07-28 02:19:00,0.78955,0.7897,0.78955,0.7897,28800000.0
2008-07-28 02:20:00,0.78965,0.78965,0.78955,0.7896,21200000.0
2008-07-28 02:21:00,0.78965,0.78965,0.78955,0.78955,14900000.0
2008-07-28 02:22:00,0.7896,0.78965,0.78955,0.7896,46000000.0
2008-07-28 02:23:00,0.7896,0.78975,0.7896,0.78975,26700000.0
2008-07-28 02:24:00,0.78975,0.7898,0.7896,0.7896,60600000.0
2008-07-28 02:25:00,0.7896,0.7896,0.7896,0.7896,21700000.0
2008-07-28 02:26:00,0.78955,0.7897,0.7895,0.78965,97800000.0
2008-07-28 02:27:00,0.78965,0.7898,0.7896,0.7898,41500000.0
2008-07-28 02:28:00,0.7898,0.78985,0.7897,0.78975,34400000.0
2008-07-28 02:29:00,0.78975,0.79,0.78975,0.78995,68700000.0
2008-07-28 02:30:00,0.78995,0.79,0.7899,0.79,60700000.0
2008-07-28 02:31:00,0.79,0.79,0.7898,0.7898,129700000.0
2008-07-28 02:32:00,0.78985,0.78985,0.7898,0.78985,9900000.0
2008-07-28 02:33:00,0.7898,0.78985,0.7897,0.7897,66700000.0
2008-07-28 02:34:00,0.78975,0.78975,0.7897,0.78975,83400000.0
2008-07-28 02:35:00,0.7897,0.7898,0.7897,0.78975,61200000.0
2008-07-28 02:36:00,0.78975,0.7898,0.7897,0.7898,73200000.0
2008-07-28 02:37:00,0.7898,0.7898,0.7897,0.78975,127300000.0
2008-07-28 02:38:00,0.78975,0.78985,0.78975,0.7898,70900000.0
2008-07-28 02:39:00,0.78975,0.78975,0.78965,0.7897,90400000.0
2008-07-28 02:40:00,0.7897,0.7897,0.7897,0.7897,52700000.0
2008-07-28 02:41:00,0.7897,0.78975,0.78965,0.78965,84000000.0
2008-07-28 02:42:00,0.78965,0.7897,0.78965,0.78965,13000000.0
2008-07-28 02:43:00,0.78965,0.7897,0.78955,0.78955,130300000.0
2008-07-28 02:44:00,0.7896,0.78965,0.78955,0.78955,44400000.0
2008-07-28 02:45:00,0.78955,0.7896,0.78955,0.78955,21800000.0
2008-07-28 02:46:00,0.7896,0.78965,0.7896,0.7896,84700000.0
2008-07-28 02:47:00,0.7896,0.7896,0.78955,0.7896,28000000.0
2008-07-28 02:48:00,0.7896,0.78965,0.78955,0.7896,72800000.0
2008-07-28 02:49:00,0.7896,0.7896,0.78955,0.7896,39900000.0
2008-07-28 02:50:00,0.7896,0.7896,0.78955,0.78955,121000000.0
2008-07-28 02:51:00,0.7896,0.7896,0.78945,0.7895,38300000.0
2008-07-28 02:52:00,0.7895,0.7895,0.7894,0.7894,62800000.0
2008-07-28 02:53:00,0.7894,0.7895,0.7894,0.7894,86000000.0
2008-07-28 02:54:00,0.7894,0.78945,0.7892,0.78935,207000000.0
2008-07-28 02:55:00,0.78935,0.7894,0.7892,0.7892,43200000.0
2008-07-28 02:56:00,0.7892,0.7893,0.78915,0.7893,190500000.0
2008-07-28 02:57:00,0.7893,0.7893,0.78925,0.78925,104700000.0
2008-07-28 02:58:00,0.78925,0.78925,0.7892,0.7892,110600000.0
2008-07-28 02:59:00,0.7892,0.7892,0.7892,0.7892,5200000.0
2008-07-28 03:00:00,0.78925,0.7893,0.78925,0.78925,16600000.0
2008-07-28 03:01:00,0.78925,0.78925,0.78925,0.78925,3500000.0
2008-07-28 03:02:00,0.78925,0.7893,0.78925,0.7893,54300000.0
2008-07-28 03:03:00,0.7893,0.78935,0.7893,0.78935,90800000.0
2008-07-28 03:04:00,0.78935,0.7894,0.78935,0.7894,40500000.0
2008-07-28 03:05:00,0.78935,0.7894,0.78935,0.78935,16400000.0
2008-07-28 03:06:00,0.78935,0.7894,0.78935,0.7894,25400000.0
2008-07-28 03:07:00,0.7894,0.7894,0.78935,0.78935,5600000.0
2008-07-28 03:08:00,0.78935,0.7894,0.78935,0.78935,10600000.0
2008-07-28 03:09:00,0.78935,0.78935,0.7893,0.7893,99500000.0
2008-07-28 03:10:00,0.7893,0.7893,0.7892,0.78925,19600000.0
2008-07-28 03:11:00,0.78925,0.7893,0.7892,0.7892,31300000.0
2008-07-28 03:12:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-07-28 03:13:00,0.7892,0.7894,0.7892,0.78935,18900000.0
2008-07-28 03:14:00,0.7893,0.78935,0.7893,0.7893,21400000.0
2008-07-28 03:15:00,0.7893,0.78935,0.7893,0.78935,8400000.0
2008-07-28 03:16:00,0.78935,0.78935,0.78935,0.78935,10200000.0
2008-07-28 03:17:00,0.78932,0.78937,0.78909,0.78934,31300000.0
2008-07-28 03:18:00,0.7893,0.78935,0.7893,0.7893,52100000.0
2008-07-28 03:19:00,0.7893,0.78935,0.7893,0.78935,13000000.0
2008-07-28 03:20:00,0.78935,0.7894,0.78935,0.78935,20900000.0
2008-07-28 03:21:00,0.78935,0.7894,0.78935,0.78935,15800000.0
2008-07-28 03:22:00,0.7894,0.7894,0.78935,0.78935,8400000.0
2008-07-28 03:23:00,0.7894,0.78945,0.7894,0.7894,72400000.0
2008-07-28 03:24:00,0.78945,0.78945,0.78945,0.78945,4000000.0
2008-07-28 03:25:00,0.78945,0.78955,0.78945,0.7895,99800000.0
2008-07-28 03:26:00,0.7895,0.7895,0.7895,0.7895,1000000.0
2008-07-28 03:27:00,0.78955,0.7896,0.7895,0.7896,47000000.0
2008-07-28 03:28:00,0.78955,0.7896,0.78955,0.7896,28800000.0
2008-07-28 03:29:00,0.78955,0.78955,0.7895,0.7895,32400000.0
2008-07-28 03:30:00,0.7895,0.78955,0.78945,0.7895,65700000.0
2008-07-28 03:31:00,0.7895,0.7895,0.7895,0.7895,60500000.0
2008-07-28 03:32:00,0.7895,0.7895,0.7894,0.7894,51600000.0
2008-07-28 03:33:00,0.78935,0.78935,0.78925,0.78925,62500000.0
2008-07-28 03:34:00,0.78925,0.78925,0.7892,0.7892,41400000.0
2008-07-28 03:35:00,0.7892,0.7892,0.789,0.789,72900000.0
2008-07-28 03:36:00,0.78905,0.7891,0.78895,0.78905,81300000.0
2008-07-28 03:37:00,0.789,0.789,0.7889,0.7889,265500000.0
2008-07-28 03:38:00,0.78895,0.7891,0.78895,0.78895,139000000.0
2008-07-28 03:39:00,0.78895,0.78895,0.78885,0.78885,120200000.0
2008-07-28 03:40:00,0.78885,0.7889,0.78875,0.78885,83100000.0
2008-07-28 03:41:00,0.78885,0.7889,0.78885,0.7889,34700000.0
2008-07-28 03:42:00,0.7889,0.7889,0.7889,0.7889,14100000.0
2008-07-28 03:43:00,0.7889,0.7889,0.78885,0.78885,94500000.0
2008-07-28 03:44:00,0.78885,0.78885,0.7887,0.7887,281600000.0
2008-07-28 03:45:00,0.7887,0.7887,0.7887,0.7887,93800000.0
2008-07-28 03:46:00,0.7887,0.7887,0.7887,0.7887,59700000.0
2008-07-28 03:47:00,0.7887,0.7887,0.7887,0.7887,74000000.0
2008-07-28 03:48:00,0.78875,0.78875,0.7887,0.78875,21700000.0
2008-07-28 03:49:00,0.7887,0.78875,0.7887,0.78875,24500000.0
2008-07-28 03:50:00,0.78875,0.78875,0.78875,0.78875,1000000.0
2008-07-28 03:51:00,0.78875,0.78885,0.78875,0.78885,19700000.0
2008-07-28 03:52:00,0.78885,0.78885,0.78885,0.78885,16000000.0
2008-07-28 03:53:00,0.78885,0.78885,0.78885,0.78885,18800000.0
2008-07-28 03:54:00,0.78885,0.7889,0.7888,0.7888,53300000.0
2008-07-28 03:55:00,0.7888,0.7888,0.7888,0.7888,40700000.0
2008-07-28 03:56:00,0.7888,0.7888,0.78875,0.78875,6900000.0
2008-07-28 03:57:00,0.78875,0.78875,0.78875,0.78875,5400000.0
2008-07-28 03:58:00,0.78875,0.7888,0.78875,0.7888,9100000.0
2008-07-28 03:59:00,0.7888,0.7888,0.7888,0.7888,20300000.0
2008-07-28 04:00:00,0.7888,0.7888,0.78875,0.78875,17000000.0
2008-07-28 04:01:00,0.78875,0.78875,0.78875,0.78875,1700000.0
2008-07-28 04:02:00,0.78875,0.78875,0.78875,0.78875,1000000.0
2008-07-28 04:03:00,0.78875,0.7888,0.78875,0.78875,44800000.0
2008-07-28 04:04:00,0.78875,0.78875,0.78875,0.78875,5900000.0
2008-07-28 04:05:00,0.78875,0.78875,0.78875,0.78875,4100000.0
2008-07-28 04:06:00,0.78875,0.78875,0.78875,0.78875,8100000.0
2008-07-28 04:07:00,0.78875,0.78895,0.78875,0.78885,136900000.0
2008-07-28 04:08:00,0.78885,0.7889,0.78885,0.7889,51300000.0
2008-07-28 04:09:00,0.7889,0.78895,0.7889,0.78895,48800000.0
2008-07-28 04:10:00,0.789,0.7891,0.78895,0.789,130200000.0
2008-07-28 04:11:00,0.789,0.78925,0.78895,0.789,171100000.0
2008-07-28 04:12:00,0.78895,0.78915,0.7889,0.7889,109400000.0
2008-07-28 04:13:00,0.7889,0.789,0.78885,0.7889,59700000.0
2008-07-28 04:14:00,0.7889,0.78905,0.7888,0.78905,68200000.0
2008-07-28 04:15:00,0.78905,0.78905,0.78905,0.78905,16900000.0
2008-07-28 04:16:00,0.78905,0.78905,0.789,0.789,16600000.0
2008-07-28 04:17:00,0.78885,0.78898,0.78876,0.78876,12600000.0
2008-07-28 04:18:00,0.78895,0.78895,0.78875,0.78875,42800000.0
2008-07-28 04:19:00,0.78875,0.78875,0.7887,0.7887,44400000.0
2008-07-28 04:20:00,0.7888,0.7888,0.7887,0.78875,33100000.0
2008-07-28 04:21:00,0.78875,0.78885,0.7887,0.7888,111000000.0
2008-07-28 04:22:00,0.7888,0.7891,0.7888,0.7891,27800000.0
2008-07-28 04:23:00,0.7891,0.7892,0.7891,0.7892,8000000.0
2008-07-28 04:24:00,0.7892,0.7892,0.78905,0.7892,22100000.0
2008-07-28 04:25:00,0.7892,0.7894,0.7891,0.78935,41400000.0
2008-07-28 04:26:00,0.7893,0.7894,0.7893,0.78935,8600000.0
2008-07-28 04:27:00,0.78935,0.78935,0.7893,0.7893,10600000.0
2008-07-28 04:28:00,0.78935,0.78935,0.7893,0.7893,4600000.0
2008-07-28 04:29:00,0.78925,0.78925,0.78925,0.78925,2100000.0
2008-07-28 04:30:00,0.7893,0.78935,0.7893,0.78935,3000000.0
2008-07-28 04:31:00,0.78935,0.78935,0.7893,0.7893,2000000.0
2008-07-28 04:32:00,0.7893,0.7894,0.7893,0.78935,5000000.0
2008-07-28 04:33:00,0.78935,0.78935,0.78925,0.78925,12500000.0
2008-07-28 04:34:00,0.78925,0.78925,0.7891,0.78925,31300000.0
2008-07-28 04:35:00,0.78925,0.7893,0.7892,0.78925,9700000.0
2008-07-28 04:36:00,0.78917,0.78928,0.78901,0.78928,11700000.0
2008-07-28 04:37:00,0.78925,0.78925,0.78915,0.78925,18800000.0
2008-07-28 04:38:00,0.7892,0.7893,0.7892,0.7892,15800000.0
2008-07-28 04:39:00,0.78925,0.78925,0.78925,0.78925,7000000.0
2008-07-28 04:40:00,0.78925,0.7893,0.78925,0.78925,4400000.0
2008-07-28 04:41:00,0.78925,0.78935,0.78925,0.7893,24800000.0
2008-07-28 04:42:00,0.78925,0.7893,0.78925,0.7893,16700000.0
2008-07-28 04:43:00,0.7893,0.7893,0.78925,0.78925,11200000.0
2008-07-28 04:44:00,0.78925,0.78925,0.7892,0.7892,2000000.0
2008-07-28 04:45:00,0.7893,0.7893,0.78925,0.78925,4000000.0
2008-07-28 04:46:00,0.7892,0.78935,0.7892,0.78925,16000000.0
2008-07-28 04:47:00,0.78915,0.7892,0.78915,0.7892,4400000.0
2008-07-28 04:48:00,0.78915,0.78925,0.78915,0.78925,24300000.0
2008-07-28 04:49:00,0.7893,0.7893,0.7893,0.7893,6000000.0
2008-07-28 04:50:00,0.78925,0.78925,0.78925,0.78925,1400000.0
2008-07-28 04:51:00,0.78925,0.78925,0.78925,0.78925,20300000.0
2008-07-28 04:52:00,0.7892,0.78925,0.7892,0.7892,17800000.0
2008-07-28 04:53:00,0.7892,0.7892,0.7892,0.7892,6500000.0
2008-07-28 04:54:00,0.78925,0.78925,0.7892,0.7892,23200000.0
2008-07-28 04:55:00,0.7892,0.7893,0.7892,0.7893,20700000.0
2008-07-28 04:56:00,0.7893,0.7893,0.78925,0.78925,8000000.0
2008-07-28 04:57:00,0.7892,0.78925,0.7892,0.78925,14300000.0
2008-07-28 04:58:00,0.78925,0.78925,0.7892,0.7892,9000000.0
2008-07-28 04:59:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-07-28 05:00:00,0.7892,0.78925,0.78915,0.78925,19200000.0
2008-07-28 05:01:00,0.78925,0.78925,0.78915,0.78915,3100000.0
2008-07-28 05:02:00,0.78908,0.78933,0.78908,0.78933,12100000.0
2008-07-28 05:03:00,0.7892,0.7892,0.7892,0.7892,11000000.0
2008-07-28 05:04:00,0.7892,0.78925,0.7892,0.78925,5000000.0
2008-07-28 05:05:00,0.78915,0.78915,0.78915,0.78915,6300000.0
2008-07-28 05:06:00,0.7892,0.7892,0.7892,0.7892,22800000.0
2008-07-28 05:07:00,0.78925,0.78925,0.78925,0.78925,1000000.0
2008-07-28 05:08:00,0.7892,0.7892,0.7892,0.7892,7100000.0
2008-07-28 05:09:00,0.7892,0.7893,0.7892,0.78925,34300000.0
2008-07-28 05:10:00,0.7893,0.7893,0.7893,0.7893,6000000.0
2008-07-28 05:11:00,0.7893,0.7893,0.7892,0.78925,8900000.0
2008-07-28 05:12:00,0.7893,0.7893,0.7892,0.78925,32600000.0
2008-07-28 05:13:00,0.7892,0.7892,0.78915,0.78915,10500000.0
2008-07-28 05:14:00,0.7892,0.78925,0.78915,0.78925,37100000.0
2008-07-28 05:15:00,0.78925,0.78925,0.7892,0.7892,10100000.0
2008-07-28 05:16:00,0.7892,0.78925,0.78915,0.7892,26400000.0
2008-07-28 05:17:00,0.78925,0.78935,0.7892,0.78925,55500000.0
2008-07-28 05:18:00,0.7893,0.78935,0.7892,0.78925,40200000.0
2008-07-28 05:19:00,0.7893,0.78935,0.7892,0.7893,59900000.0
2008-07-28 05:20:00,0.7893,0.78935,0.78925,0.78935,13100000.0
2008-07-28 05:21:00,0.7893,0.78935,0.78925,0.78935,7500000.0
2008-07-28 05:22:00,0.7893,0.7893,0.7893,0.7893,8100000.0
2008-07-28 05:23:00,0.78935,0.7894,0.78935,0.7894,2000000.0
2008-07-28 05:24:00,0.78945,0.78945,0.78935,0.78935,31400000.0
2008-07-28 05:25:00,0.7894,0.7894,0.7894,0.7894,6000000.0
2008-07-28 05:26:00,0.7895,0.7895,0.78945,0.78945,5700000.0
2008-07-28 05:27:00,0.78935,0.7895,0.78935,0.78945,72300000.0
2008-07-28 05:28:00,0.78945,0.78945,0.7894,0.7894,38300000.0
2008-07-28 05:29:00,0.7894,0.78945,0.7894,0.7894,19400000.0
2008-07-28 05:30:00,0.7894,0.78945,0.7894,0.7894,63800000.0
2008-07-28 05:31:00,0.7894,0.78945,0.7894,0.7894,121100000.0
2008-07-28 05:32:00,0.7894,0.7894,0.78935,0.78935,52500000.0
2008-07-28 05:33:00,0.78935,0.7894,0.7893,0.7894,85200000.0
2008-07-28 05:34:00,0.78935,0.7894,0.78935,0.7894,22700000.0
2008-07-28 05:35:00,0.78935,0.78935,0.7893,0.7893,29600000.0
2008-07-28 05:36:00,0.7893,0.7893,0.78925,0.78925,60000000.0
2008-07-28 05:37:00,0.78925,0.7894,0.78925,0.7894,25600000.0
2008-07-28 05:38:00,0.7894,0.78945,0.7894,0.78945,8300000.0
2008-07-28 05:39:00,0.78945,0.78945,0.7894,0.7894,16400000.0
2008-07-28 05:40:00,0.7894,0.7894,0.7894,0.7894,10100000.0
2008-07-28 05:41:00,0.7894,0.78945,0.7894,0.7894,34000000.0
2008-07-28 05:42:00,0.78945,0.78945,0.78945,0.78945,8000000.0
2008-07-28 05:43:00,0.78945,0.78955,0.7894,0.78955,43200000.0
2008-07-28 05:44:00,0.7896,0.78975,0.7896,0.7897,52600000.0
2008-07-28 05:45:00,0.78975,0.78975,0.78965,0.7897,95700000.0
2008-07-28 05:46:00,0.7897,0.78975,0.7897,0.78975,44300000.0
2008-07-28 05:47:00,0.7897,0.7897,0.7897,0.7897,20600000.0
2008-07-28 05:48:00,0.7897,0.78975,0.7897,0.7897,17700000.0
2008-07-28 05:49:00,0.7897,0.7897,0.7897,0.7897,8300000.0
2008-07-28 05:50:00,0.7897,0.7897,0.7897,0.7897,9300000.0
2008-07-28 05:51:00,0.7897,0.78985,0.78965,0.78985,61800000.0
2008-07-28 05:52:00,0.78985,0.78985,0.78975,0.78975,110600000.0
2008-07-28 05:53:00,0.78975,0.7898,0.78975,0.7898,75500000.0
2008-07-28 05:54:00,0.7898,0.7898,0.7897,0.78975,75500000.0
2008-07-28 05:55:00,0.7897,0.78985,0.7897,0.78985,139200000.0
2008-07-28 05:56:00,0.78985,0.78985,0.7897,0.78975,220900000.0
2008-07-28 05:57:00,0.7898,0.7898,0.78975,0.7898,88100000.0
2008-07-28 05:58:00,0.7898,0.7898,0.7897,0.7897,15300000.0
2008-07-28 05:59:00,0.7897,0.7897,0.7897,0.7897,78700000.0
2008-07-28 06:00:00,0.7897,0.7897,0.78955,0.7897,89800000.0
2008-07-28 06:01:00,0.7897,0.7897,0.7897,0.7897,145700000.0
2008-07-28 06:02:00,0.7897,0.7897,0.7896,0.7896,29500000.0
2008-07-28 06:03:00,0.7896,0.78965,0.78955,0.78965,47700000.0
2008-07-28 06:04:00,0.78965,0.78965,0.7896,0.7896,7400000.0
2008-07-28 06:05:00,0.7896,0.78965,0.7896,0.78965,9800000.0
2008-07-28 06:06:00,0.78965,0.78975,0.78955,0.78975,28800000.0
2008-07-28 06:07:00,0.78975,0.7899,0.78975,0.7898,82600000.0
2008-07-28 06:08:00,0.78985,0.78995,0.7898,0.78985,72200000.0
2008-07-28 06:09:00,0.78985,0.78995,0.78985,0.78985,73900000.0
2008-07-28 06:10:00,0.7899,0.79005,0.78985,0.79,53900000.0
2008-07-28 06:11:00,0.7899,0.79005,0.7899,0.78995,135200000.0
2008-07-28 06:12:00,0.78995,0.79,0.78995,0.78995,20100000.0
2008-07-28 06:13:00,0.79,0.79,0.78995,0.78995,8400000.0
2008-07-28 06:14:00,0.79,0.79,0.78995,0.79,38800000.0
2008-07-28 06:15:00,0.79,0.79,0.7899,0.79,144200000.0
2008-07-28 06:16:00,0.79,0.79,0.79,0.79,55000000.0
2008-07-28 06:17:00,0.79,0.79,0.79,0.79,42900000.0
2008-07-28 06:18:00,0.79,0.79,0.79,0.79,23100000.0
2008-07-28 06:19:00,0.79,0.79,0.79,0.79,8800000.0
2008-07-28 06:20:00,0.79,0.79,0.79,0.79,28700000.0
2008-07-28 06:21:00,0.79,0.79,0.7899,0.79,53800000.0
2008-07-28 06:22:00,0.79,0.79,0.78995,0.79,25800000.0
2008-07-28 06:23:00,0.78995,0.78995,0.7899,0.78995,159000000.0
2008-07-28 06:24:00,0.78995,0.79,0.78995,0.79,66000000.0
2008-07-28 06:25:00,0.79,0.79005,0.79,0.79,92300000.0
2008-07-28 06:26:00,0.79,0.7901,0.79,0.79005,46700000.0
2008-07-28 06:27:00,0.79005,0.79005,0.79,0.79,40000000.0
2008-07-28 06:28:00,0.79,0.79,0.79,0.79,72700000.0
2008-07-28 06:29:00,0.79,0.79,0.7899,0.78995,99300000.0
2008-07-28 06:30:00,0.78995,0.79,0.7899,0.7899,127600000.0
2008-07-28 06:31:00,0.78995,0.79,0.7899,0.7899,119900000.0
2008-07-28 06:32:00,0.78995,0.78995,0.7899,0.7899,90600000.0
2008-07-28 06:33:00,0.7899,0.7899,0.7899,0.7899,68200000.0
2008-07-28 06:34:00,0.78995,0.78999,0.78983,0.78989,40900000.0
2008-07-28 06:35:00,0.7899,0.7899,0.7899,0.7899,75900000.0
2008-07-28 06:36:00,0.78995,0.78995,0.7899,0.78995,89600000.0
2008-07-28 06:37:00,0.7899,0.78995,0.7899,0.7899,54100000.0
2008-07-28 06:38:00,0.78995,0.78995,0.7899,0.7899,54400000.0
2008-07-28 06:39:00,0.79,0.79,0.78995,0.78995,46300000.0
2008-07-28 06:40:00,0.78995,0.78995,0.78995,0.78995,7700000.0
2008-07-28 06:41:00,0.78995,0.78995,0.7899,0.78995,194600000.0
2008-07-28 06:42:00,0.7899,0.78995,0.7899,0.78995,40699999.0
2008-07-28 06:43:00,0.78995,0.78995,0.78995,0.78995,8200000.0
2008-07-28 06:44:00,0.78995,0.78995,0.78995,0.78995,12400000.0
2008-07-28 06:45:00,0.78995,0.78995,0.78915,0.7896,121100000.0
2008-07-28 06:46:00,0.7896,0.78985,0.7896,0.7898,123700000.0
2008-07-28 06:47:00,0.78985,0.78985,0.78985,0.78985,2800000.0
2008-07-28 06:48:00,0.78985,0.7899,0.78985,0.7899,35000000.0
2008-07-28 06:49:00,0.78985,0.79,0.78985,0.79,22900000.0
2008-07-28 06:50:00,0.78995,0.79,0.78995,0.79,7000000.0
2008-07-28 06:51:00,0.78995,0.78995,0.7899,0.7899,32500000.0
2008-07-28 06:52:00,0.7899,0.7899,0.7898,0.7899,43500000.0
2008-07-28 06:53:00,0.7899,0.7899,0.7898,0.7898,37500000.0
2008-07-28 06:54:00,0.7898,0.7899,0.7898,0.78985,87000000.0
2008-07-28 06:55:00,0.78985,0.7899,0.78985,0.7899,375700000.0
2008-07-28 06:56:00,0.7899,0.7899,0.7899,0.7899,300000000.0
2008-07-28 06:57:00,0.7899,0.7899,0.7899,0.7899,190200000.0
2008-07-28 06:58:00,0.7899,0.7899,0.78985,0.7899,34100000.0
2008-07-28 06:59:00,0.7899,0.7899,0.7899,0.7899,38900000.0
2008-07-28 07:00:00,0.7899,0.7899,0.78985,0.78985,29800000.0
2008-07-28 07:01:00,0.78985,0.7899,0.78985,0.7899,50300000.0
2008-07-28 07:02:00,0.7899,0.7899,0.78975,0.78985,139400000.0
2008-07-28 07:03:00,0.78985,0.7899,0.78985,0.7899,158400000.0
2008-07-28 07:04:00,0.78985,0.79,0.78985,0.79,216600000.0
2008-07-28 07:05:00,0.79,0.79005,0.79,0.79,62000000.0
2008-07-28 07:06:00,0.79005,0.79015,0.79005,0.7901,76600000.0
2008-07-28 07:07:00,0.7901,0.79015,0.7901,0.7901,41200000.0
2008-07-28 07:08:00,0.7901,0.7901,0.79005,0.79005,158800000.0
2008-07-28 07:09:00,0.79005,0.79005,0.79005,0.79005,59600000.0
2008-07-28 07:10:00,0.7901,0.7901,0.79005,0.79005,34400000.0
2008-07-28 07:11:00,0.79005,0.7901,0.79005,0.79005,18200000.0
2008-07-28 07:12:00,0.79005,0.79005,0.79005,0.79005,7100000.0
2008-07-28 07:13:00,0.79005,0.79005,0.79005,0.79005,33600000.0
2008-07-28 07:14:00,0.79005,0.79005,0.79005,0.79005,11600000.0
2008-07-28 07:15:00,0.79005,0.79005,0.79005,0.79005,6200000.0
2008-07-28 07:16:00,0.79005,0.7901,0.79005,0.7901,25400000.0
2008-07-28 07:17:00,0.7901,0.7901,0.79005,0.7901,31600000.0
2008-07-28 07:18:00,0.79005,0.7901,0.79005,0.7901,19800000.0
2008-07-28 07:19:00,0.7901,0.7901,0.79005,0.7901,34200000.0
2008-07-28 07:20:00,0.7901,0.7901,0.79005,0.7901,38600000.0
2008-07-28 07:21:00,0.7901,0.7901,0.7901,0.7901,47700000.0
2008-07-28 07:22:00,0.7901,0.7901,0.7901,0.7901,34200000.0
2008-07-28 07:23:00,0.7901,0.79015,0.7901,0.79015,19200000.0
2008-07-28 07:24:00,0.7901,0.79015,0.7901,0.79015,23400000.0
2008-07-28 07:25:00,0.79015,0.79015,0.7901,0.7901,13700000.0
2008-07-28 07:26:00,0.7901,0.7902,0.7901,0.79015,13100000.0
2008-07-28 07:27:00,0.79015,0.79015,0.79015,0.79015,15000000.0
2008-07-28 07:28:00,0.79015,0.79015,0.79015,0.79015,8200000.0
2008-07-28 07:29:00,0.7902,0.7902,0.7902,0.7902,61500000.0
2008-07-28 07:30:00,0.7902,0.7903,0.7902,0.7902,114000000.0
2008-07-28 07:31:00,0.79025,0.7903,0.79025,0.7903,2000000.0
2008-07-28 07:32:00,0.79025,0.79025,0.79025,0.79025,9600000.0
2008-07-28 07:33:00,0.79025,0.79025,0.79025,0.79025,2100000.0
2008-07-28 07:34:00,0.79025,0.79025,0.7902,0.7902,17800000.0
2008-07-28 07:35:00,0.7902,0.7902,0.7902,0.7902,12000000.0
2008-07-28 07:36:00,0.7902,0.7902,0.79015,0.79015,10400000.0
2008-07-28 07:37:00,0.79015,0.79015,0.79015,0.79015,4700000.0
2008-07-28 07:38:00,0.79015,0.79015,0.79015,0.79015,1000000.0
2008-07-28 07:39:00,0.79015,0.79015,0.79015,0.79015,11500000.0
2008-07-28 07:40:00,0.79015,0.7902,0.7901,0.7901,23900000.0
2008-07-28 07:41:00,0.79015,0.79015,0.7901,0.79015,31500000.0
2008-07-28 07:42:00,0.7902,0.7902,0.79015,0.79015,19500000.0
2008-07-28 07:43:00,0.79015,0.79015,0.7901,0.7901,18800000.0
2008-07-28 07:44:00,0.7901,0.79015,0.7901,0.79015,5500000.0
2008-07-28 07:45:00,0.7901,0.7901,0.7898,0.7898,128300000.0
2008-07-28 07:46:00,0.7898,0.7898,0.78965,0.7898,155900000.0
2008-07-28 07:47:00,0.7898,0.78985,0.78975,0.7898,54100000.0
2008-07-28 07:48:00,0.7898,0.7898,0.7897,0.7897,69100000.0
2008-07-28 07:49:00,0.7898,0.7899,0.7897,0.78985,72800000.0
2008-07-28 07:50:00,0.78985,0.78995,0.78985,0.7899,132800000.0
2008-07-28 07:51:00,0.7899,0.78995,0.78985,0.78995,74800000.0
2008-07-28 07:52:00,0.78995,0.78995,0.7899,0.7899,55600000.0
2008-07-28 07:53:00,0.7899,0.79,0.7896,0.78985,171400000.0
2008-07-28 07:54:00,0.78985,0.78985,0.7897,0.78975,72300000.0
2008-07-28 07:55:00,0.78975,0.78985,0.78975,0.78985,53400000.0
2008-07-28 07:56:00,0.7899,0.78995,0.78985,0.7899,57400000.0
2008-07-28 07:57:00,0.7899,0.79,0.78985,0.7899,152800000.0
2008-07-28 07:58:00,0.78985,0.79,0.78985,0.78995,122000000.0
2008-07-28 07:59:00,0.78995,0.79005,0.7899,0.79005,59400000.0
2008-07-28 08:00:00,0.79005,0.79005,0.78975,0.7899,130500000.0
2008-07-28 08:01:00,0.78995,0.78995,0.7899,0.78995,52900000.0
2008-07-28 08:02:00,0.79,0.79,0.7899,0.78995,57600000.0
2008-07-28 08:03:00,0.78995,0.78995,0.78995,0.78995,2100000.0
2008-07-28 08:04:00,0.78995,0.79,0.78995,0.79,39600000.0
2008-07-28 08:05:00,0.79,0.7902,0.79,0.79005,101500000.0
2008-07-28 08:06:00,0.79005,0.79005,0.79,0.79005,25800000.0
2008-07-28 08:07:00,0.79005,0.79035,0.79005,0.79035,144800000.0
2008-07-28 08:08:00,0.79035,0.7904,0.7902,0.7902,135700000.0
2008-07-28 08:09:00,0.79015,0.7903,0.79,0.79015,139300000.0
2008-07-28 08:10:00,0.79015,0.79015,0.78975,0.78985,161400000.0
2008-07-28 08:11:00,0.7899,0.79,0.7898,0.79,118800000.0
2008-07-28 08:12:00,0.79,0.79005,0.78995,0.79005,41200000.0
2008-07-28 08:13:00,0.79005,0.7903,0.79005,0.7902,93200000.0
2008-07-28 08:14:00,0.7902,0.7904,0.7902,0.79035,82000000.0
2008-07-28 08:15:00,0.7904,0.7904,0.79025,0.7904,67400000.0
2008-07-28 08:16:00,0.79045,0.79045,0.79035,0.7904,45600000.0
2008-07-28 08:17:00,0.7904,0.79045,0.7903,0.7903,27700000.0
2008-07-28 08:18:00,0.7903,0.7903,0.7902,0.7903,67800000.0
2008-07-28 08:19:00,0.79025,0.7903,0.79015,0.79015,18200000.0
2008-07-28 08:20:00,0.7902,0.7902,0.78985,0.78995,53000000.0
2008-07-28 08:21:00,0.78995,0.7901,0.78995,0.79005,52800000.0
2008-07-28 08:22:00,0.7901,0.79015,0.7901,0.7901,11900000.0
2008-07-28 08:23:00,0.7901,0.7902,0.7901,0.79015,27400000.0
2008-07-28 08:24:00,0.7902,0.79025,0.79,0.7901,78000000.0
2008-07-28 08:25:00,0.79015,0.79015,0.79,0.79,31800000.0
2008-07-28 08:26:00,0.79005,0.7901,0.78995,0.79,61100000.0
2008-07-28 08:27:00,0.79,0.7902,0.78995,0.7902,58800000.0
2008-07-28 08:28:00,0.7902,0.79025,0.7901,0.79025,58700000.0
2008-07-28 08:29:00,0.79025,0.7903,0.79,0.79005,68900000.0
2008-07-28 08:30:00,0.79,0.79,0.78995,0.78995,17300000.0
2008-07-28 08:31:00,0.79005,0.7902,0.79,0.7901,92900000.0
2008-07-28 08:32:00,0.79015,0.79025,0.79005,0.79025,66400000.0
2008-07-28 08:33:00,0.79025,0.7903,0.7901,0.79025,191800000.0
2008-07-28 08:34:00,0.79025,0.7904,0.79025,0.7903,82300000.0
2008-07-28 08:35:00,0.7903,0.79035,0.79025,0.7903,55200000.0
2008-07-28 08:36:00,0.7903,0.7904,0.7903,0.7903,70600000.0
2008-07-28 08:37:00,0.7903,0.7904,0.79005,0.79015,130700000.0
2008-07-28 08:38:00,0.79015,0.79025,0.7901,0.7902,88700000.0
2008-07-28 08:39:00,0.79025,0.7903,0.7902,0.79025,48500000.0
2008-07-28 08:40:00,0.79025,0.7903,0.79015,0.79025,49100000.0
2008-07-28 08:41:00,0.79025,0.79025,0.79015,0.7902,50400000.0
2008-07-28 08:42:00,0.7902,0.79025,0.7901,0.7902,21700000.0
2008-07-28 08:43:00,0.7902,0.79025,0.7902,0.79025,7200000.0
2008-07-28 08:44:00,0.79025,0.79035,0.79025,0.7903,30600000.0
2008-07-28 08:45:00,0.7903,0.7903,0.79005,0.79015,57000000.0
2008-07-28 08:46:00,0.79015,0.79025,0.79015,0.7902,77000000.0
2008-07-28 08:47:00,0.7902,0.7902,0.7901,0.79015,72300000.0
2008-07-28 08:48:00,0.79015,0.79015,0.7901,0.79015,80900000.0
2008-07-28 08:49:00,0.79015,0.79015,0.79005,0.79005,27100000.0
2008-07-28 08:50:00,0.79005,0.7903,0.79005,0.79025,89100000.0
2008-07-28 08:51:00,0.7902,0.7902,0.7901,0.79015,60300000.0
2008-07-28 08:52:00,0.79015,0.7903,0.79015,0.79025,87800000.0
2008-07-28 08:53:00,0.79025,0.7903,0.79025,0.79025,36500000.0
2008-07-28 08:54:00,0.79025,0.7903,0.7902,0.79025,63300000.0
2008-07-28 08:55:00,0.7903,0.7903,0.7902,0.7903,68500000.0
2008-07-28 08:56:00,0.7903,0.7903,0.79025,0.7903,35800000.0
2008-07-28 08:57:00,0.79025,0.79025,0.79025,0.79025,13700000.0
2008-07-28 08:58:00,0.79025,0.7903,0.79025,0.7903,49200000.0
2008-07-28 08:59:00,0.7903,0.7904,0.7903,0.7903,115600000.0
2008-07-28 09:00:00,0.7903,0.7904,0.7903,0.7904,94600000.0
2008-07-28 09:01:00,0.7904,0.79045,0.7904,0.7904,26400000.0
2008-07-28 09:02:00,0.7904,0.7904,0.79035,0.79035,42200000.0
2008-07-28 09:03:00,0.79035,0.7904,0.79035,0.7904,58600000.0
2008-07-28 09:04:00,0.79045,0.79045,0.7904,0.79045,19700000.0
2008-07-28 09:05:00,0.79045,0.79055,0.79045,0.7905,18500000.0
2008-07-28 09:06:00,0.7905,0.79055,0.7905,0.79055,73500000.0
2008-07-28 09:07:00,0.79055,0.79065,0.79055,0.7906,73700000.0
2008-07-28 09:08:00,0.7906,0.79065,0.79055,0.7906,96900000.0
2008-07-28 09:09:00,0.7906,0.79065,0.7906,0.7906,61400000.0
2008-07-28 09:10:00,0.7906,0.7906,0.7906,0.7906,22500000.0
2008-07-28 09:11:00,0.7906,0.7907,0.79045,0.7905,141500001.0
2008-07-28 09:12:00,0.79055,0.7906,0.79045,0.79055,119700000.0
2008-07-28 09:13:00,0.7906,0.7906,0.79055,0.7906,78300000.0
2008-07-28 09:14:00,0.7906,0.7906,0.79045,0.79045,95100000.0
2008-07-28 09:15:00,0.79045,0.7906,0.79045,0.7905,91600000.0
2008-07-28 09:16:00,0.79055,0.7907,0.79055,0.7907,143900000.0
2008-07-28 09:17:00,0.79065,0.7908,0.79065,0.79075,100100000.0
2008-07-28 09:18:00,0.7908,0.7908,0.7906,0.7908,99900000.0
2008-07-28 09:19:00,0.79075,0.7908,0.79075,0.7908,140900000.0
2008-07-28 09:20:00,0.7908,0.7909,0.79075,0.79085,95600000.0
2008-07-28 09:21:00,0.7909,0.7909,0.79075,0.79085,136000000.0
2008-07-28 09:22:00,0.79085,0.79095,0.79085,0.79085,56800000.0
2008-07-28 09:23:00,0.79085,0.7909,0.7908,0.7908,112000000.0
2008-07-28 09:24:00,0.7908,0.79085,0.7908,0.7908,36800000.0
2008-07-28 09:25:00,0.7908,0.7909,0.7908,0.7909,45400000.0
2008-07-28 09:26:00,0.79095,0.79095,0.79085,0.79085,87100000.0
2008-07-28 09:27:00,0.79085,0.7909,0.79085,0.7909,77800000.0
2008-07-28 09:28:00,0.7909,0.7909,0.7908,0.7908,85800000.0
2008-07-28 09:29:00,0.7908,0.7909,0.7908,0.7909,41600000.0
2008-07-28 09:30:00,0.79085,0.79095,0.79085,0.79095,47300000.0
2008-07-28 09:31:00,0.7909,0.7909,0.7909,0.7909,2000000.0
2008-07-28 09:32:00,0.7909,0.791,0.7909,0.791,124800000.0
2008-07-28 09:33:00,0.791,0.79105,0.79095,0.791,117900000.0
2008-07-28 09:34:00,0.791,0.79105,0.7909,0.7909,116900000.0
2008-07-28 09:35:00,0.7909,0.7909,0.79085,0.7909,85100000.0
2008-07-28 09:36:00,0.7909,0.7909,0.7909,0.7909,24200000.0
2008-07-28 09:37:00,0.7909,0.7909,0.79085,0.7909,38300000.0
2008-07-28 09:38:00,0.79095,0.79095,0.7909,0.7909,91700000.0
2008-07-28 09:39:00,0.7909,0.79095,0.7909,0.7909,211700000.0
2008-07-28 09:40:00,0.7909,0.79095,0.79085,0.7909,44300000.0
2008-07-28 09:41:00,0.7909,0.79115,0.7909,0.7911,200500000.0
2008-07-28 09:42:00,0.79115,0.79115,0.7911,0.7911,47700000.0
2008-07-28 09:43:00,0.79115,0.7912,0.7911,0.7911,184400000.0
2008-07-28 09:44:00,0.7911,0.79115,0.7911,0.79115,126500000.0
2008-07-28 09:45:00,0.7911,0.7911,0.7911,0.7911,230000000.0
2008-07-28 09:46:00,0.7911,0.79125,0.7911,0.7912,249400000.0
2008-07-28 09:47:00,0.7912,0.79125,0.7912,0.7912,177400000.0
2008-07-28 09:48:00,0.7912,0.7912,0.7912,0.7912,20700000.0
2008-07-28 09:49:00,0.7912,0.7912,0.79115,0.79115,28300000.0
2008-07-28 09:50:00,0.79115,0.79125,0.79115,0.79125,113500000.0
2008-07-28 09:51:00,0.7912,0.79135,0.7912,0.7913,439800002.0
2008-07-28 09:52:00,0.7913,0.7913,0.79125,0.79125,180800000.0
2008-07-28 09:53:00,0.7913,0.79155,0.79125,0.79155,381299999.0
2008-07-28 09:54:00,0.79155,0.79165,0.79145,0.79145,185029635.0
2008-07-28 09:55:00,0.79145,0.7915,0.79145,0.7915,180700000.0
2008-07-28 09:56:00,0.7915,0.7915,0.7915,0.7915,291800000.0
2008-07-28 09:57:00,0.7915,0.7916,0.7915,0.7915,240800000.0
2008-07-28 09:58:00,0.7915,0.79155,0.7913,0.7913,598300000.0
2008-07-28 09:59:00,0.7913,0.7914,0.79125,0.7913,385600000.0
2008-07-28 10:00:00,0.7913,0.7913,0.7912,0.7912,351799999.0
2008-07-28 10:01:00,0.79115,0.79115,0.79095,0.791,325199999.0
2008-07-28 10:02:00,0.791,0.7911,0.791,0.79105,321300000.0
2008-07-28 10:03:00,0.79105,0.7911,0.79105,0.79105,74400000.0
2008-07-28 10:04:00,0.79105,0.7911,0.791,0.79105,147900000.0
2008-07-28 10:05:00,0.79105,0.79115,0.79105,0.79115,133300000.0
2008-07-28 10:06:00,0.79115,0.7912,0.79115,0.7912,59500000.0
2008-07-28 10:07:00,0.7912,0.7913,0.7912,0.7913,52100000.0
2008-07-28 10:08:00,0.7913,0.79145,0.7913,0.7913,159000000.0
2008-07-28 10:09:00,0.7913,0.79135,0.7912,0.7913,178900000.0
2008-07-28 10:10:00,0.7913,0.7915,0.7913,0.79145,316900000.0
2008-07-28 10:11:00,0.79145,0.79155,0.7914,0.7915,298800000.0
2008-07-28 10:12:00,0.7915,0.7915,0.79125,0.79125,189500000.0
2008-07-28 10:13:00,0.79125,0.7913,0.79105,0.79105,317000000.0
2008-07-28 10:14:00,0.79105,0.7911,0.79075,0.791,311700001.0
2008-07-28 10:15:00,0.791,0.7911,0.79095,0.7911,292000001.0
2008-07-28 10:16:00,0.7911,0.79115,0.79105,0.7911,145600000.0
2008-07-28 10:17:00,0.7911,0.7911,0.79105,0.7911,234100000.0
2008-07-28 10:18:00,0.7911,0.7912,0.7911,0.7911,293400001.0
2008-07-28 10:19:00,0.7911,0.79115,0.79105,0.79105,178500000.0
2008-07-28 10:20:00,0.79105,0.7911,0.79105,0.79105,69800000.0
2008-07-28 10:21:00,0.7911,0.79125,0.79105,0.7912,112600000.0
2008-07-28 10:22:00,0.7912,0.79135,0.7912,0.79135,110300000.0
2008-07-28 10:23:00,0.79135,0.7914,0.7913,0.7913,119200000.0
2008-07-28 10:24:00,0.79135,0.7914,0.79125,0.79125,268700000.0
2008-07-28 10:25:00,0.79125,0.79125,0.791,0.791,121900000.0
2008-07-28 10:26:00,0.791,0.791,0.79095,0.791,206100000.0
2008-07-28 10:27:00,0.79105,0.79135,0.79105,0.7912,325300000.0
2008-07-28 10:28:00,0.7912,0.7913,0.79115,0.79125,236000000.0
2008-07-28 10:29:00,0.79125,0.79135,0.79125,0.7913,73900000.0
2008-07-28 10:30:00,0.7913,0.79135,0.79125,0.79125,328500000.0
2008-07-28 10:31:00,0.79125,0.79135,0.7912,0.7913,264400000.0
2008-07-28 10:32:00,0.7913,0.79135,0.79125,0.7913,144700000.0
2008-07-28 10:33:00,0.7913,0.79135,0.7912,0.79125,380100000.0
2008-07-28 10:34:00,0.79125,0.7914,0.79125,0.7914,80600000.0
2008-07-28 10:35:00,0.7914,0.7914,0.79125,0.7913,176900000.0
2008-07-28 10:36:00,0.7913,0.7913,0.79105,0.79115,291900000.0
2008-07-28 10:37:00,0.79115,0.79125,0.79115,0.79125,168800000.0
2008-07-28 10:38:00,0.79125,0.79125,0.79115,0.79115,262300000.0
2008-07-28 10:39:00,0.79115,0.79115,0.79105,0.7911,164900000.0
2008-07-28 10:40:00,0.7911,0.7912,0.7911,0.7912,309900000.0
2008-07-28 10:41:00,0.7912,0.79125,0.7912,0.79125,195900000.0
2008-07-28 10:42:00,0.79125,0.79125,0.7912,0.7912,191900000.0
2008-07-28 10:43:00,0.7912,0.79125,0.79115,0.7912,288699999.0
2008-07-28 10:44:00,0.7912,0.7912,0.7912,0.7912,192000000.0
2008-07-28 10:45:00,0.7912,0.7912,0.7911,0.7911,314800000.0
2008-07-28 10:46:00,0.7911,0.79125,0.7911,0.79125,308300000.0
2008-07-28 10:47:00,0.79125,0.79125,0.79115,0.79115,120100000.0
2008-07-28 10:48:00,0.79115,0.7912,0.7911,0.7911,148400000.0
2008-07-28 10:49:00,0.7911,0.79115,0.791,0.7911,351400000.0
2008-07-28 10:50:00,0.7911,0.7912,0.79105,0.7912,251300000.0
2008-07-28 10:51:00,0.7912,0.79125,0.79115,0.7912,188100001.0
2008-07-28 10:52:00,0.7912,0.7914,0.7912,0.79135,372800000.0
2008-07-28 10:53:00,0.79135,0.7914,0.7913,0.7914,243900000.0
2008-07-28 10:54:00,0.79145,0.79145,0.79135,0.79145,225500000.0
2008-07-28 10:55:00,0.79145,0.79145,0.7914,0.79145,131400000.0
2008-07-28 10:56:00,0.79145,0.79155,0.7914,0.7915,239400000.0
2008-07-28 10:57:00,0.7915,0.7915,0.7913,0.79135,178800000.0
2008-07-28 10:58:00,0.79135,0.79145,0.79135,0.7914,105400000.0
2008-07-28 10:59:00,0.79145,0.79155,0.7914,0.7915,268100000.0
2008-07-28 11:00:00,0.7915,0.79155,0.7915,0.7915,178000000.0
2008-07-28 11:01:00,0.7915,0.79155,0.7913,0.7913,395000000.0
2008-07-28 11:02:00,0.7913,0.79165,0.7913,0.79165,284500000.0
2008-07-28 11:03:00,0.79165,0.7921,0.79165,0.7921,311400000.0
2008-07-28 11:04:00,0.7921,0.7921,0.79195,0.79195,401700000.0
2008-07-28 11:05:00,0.79195,0.792,0.7918,0.7918,453600000.0
2008-07-28 11:06:00,0.7918,0.792,0.79165,0.79165,354200000.0
2008-07-28 11:07:00,0.79165,0.7917,0.79165,0.79165,133300000.0
2008-07-28 11:08:00,0.79165,0.79175,0.79165,0.79165,298500000.0
2008-07-28 11:09:00,0.7917,0.7917,0.7916,0.7916,167900000.0
2008-07-28 11:10:00,0.7916,0.7917,0.7916,0.79165,408400002.0
2008-07-28 11:11:00,0.79165,0.7918,0.79165,0.79175,338700000.0
2008-07-28 11:12:00,0.7918,0.792,0.7918,0.79185,284300000.0
2008-07-28 11:13:00,0.79185,0.79195,0.7918,0.79195,313000000.0
2008-07-28 11:14:00,0.79195,0.792,0.7918,0.7918,308600000.0
2008-07-28 11:15:00,0.7918,0.7918,0.7917,0.7917,239900000.0
2008-07-28 11:16:00,0.7917,0.79175,0.79165,0.79175,221400000.0
2008-07-28 11:17:00,0.79175,0.7918,0.79165,0.79175,264400000.0
2008-07-28 11:18:00,0.79175,0.79185,0.7917,0.79185,283100000.0
2008-07-28 11:19:00,0.79185,0.79185,0.7918,0.79185,159499999.0
2008-07-28 11:20:00,0.79185,0.7921,0.7918,0.792,362600000.0
2008-07-28 11:21:00,0.792,0.792,0.79185,0.7919,283800000.0
2008-07-28 11:22:00,0.7919,0.79215,0.7919,0.7921,307200000.0
2008-07-28 11:23:00,0.7921,0.7921,0.7921,0.7921,334600000.0
2008-07-28 11:24:00,0.7921,0.7921,0.7919,0.79205,109500000.0
2008-07-28 11:25:00,0.79205,0.79205,0.7919,0.79195,295000000.0
2008-07-28 11:26:00,0.79195,0.79205,0.79195,0.79205,253399998.0
2008-07-28 11:27:00,0.79205,0.79205,0.79195,0.792,151400001.0
2008-07-28 11:28:00,0.792,0.792,0.7919,0.792,226800000.0
2008-07-28 11:29:00,0.792,0.792,0.79195,0.792,186900000.0
2008-07-28 11:30:00,0.792,0.79225,0.792,0.7922,349100000.0
2008-07-28 11:31:00,0.7922,0.79225,0.7921,0.7921,315400000.0
2008-07-28 11:32:00,0.7921,0.7921,0.79195,0.792,197400000.0
2008-07-28 11:33:00,0.792,0.7921,0.792,0.79205,145700000.0
2008-07-28 11:34:00,0.792,0.79205,0.792,0.79205,91000000.0
2008-07-28 11:35:00,0.79205,0.7921,0.79205,0.79205,62800000.0
2008-07-28 11:36:00,0.79205,0.7921,0.79205,0.79205,187100000.0
2008-07-28 11:37:00,0.79205,0.79205,0.7919,0.79195,356000000.0
2008-07-28 11:38:00,0.79195,0.79195,0.7919,0.7919,70600000.0
2008-07-28 11:39:00,0.7919,0.79195,0.7918,0.7918,222000000.0
2008-07-28 11:40:00,0.7918,0.7918,0.79175,0.7918,138700000.0
2008-07-28 11:41:00,0.7918,0.7918,0.7917,0.79175,112699999.0
2008-07-28 11:42:00,0.79175,0.7918,0.7917,0.7918,227400000.0
2008-07-28 11:43:00,0.7918,0.79185,0.79175,0.7918,177100000.0
2008-07-28 11:44:00,0.7918,0.7918,0.7918,0.7918,34700000.0
2008-07-28 11:45:00,0.7918,0.79195,0.7918,0.79195,114900000.0
2008-07-28 11:46:00,0.79195,0.79225,0.7919,0.79225,248599999.0
2008-07-28 11:47:00,0.79225,0.7923,0.7922,0.7922,220600000.0
2008-07-28 11:48:00,0.7922,0.7922,0.79205,0.7921,366400000.0
2008-07-28 11:49:00,0.792,0.7922,0.79195,0.7922,367700000.0
2008-07-28 11:50:00,0.79215,0.7923,0.792,0.7923,322000000.0
2008-07-28 11:51:00,0.7923,0.79235,0.7923,0.79235,321000000.0
2008-07-28 11:52:00,0.7924,0.7926,0.79235,0.7925,223400000.0
2008-07-28 11:53:00,0.79245,0.7925,0.7923,0.7923,464700000.0
2008-07-28 11:54:00,0.7923,0.7924,0.79225,0.7924,228500000.0
2008-07-28 11:55:00,0.7924,0.7924,0.7923,0.7923,186500000.0
2008-07-28 11:56:00,0.7923,0.7923,0.7923,0.7923,119500000.0
2008-07-28 11:57:00,0.7923,0.7923,0.79225,0.7923,130100000.0
2008-07-28 11:58:00,0.7923,0.79235,0.7923,0.79235,113200000.0
2008-07-28 11:59:00,0.79235,0.79235,0.7923,0.7923,108000000.0
2008-07-28 12:00:00,0.7923,0.7924,0.7923,0.7924,90600000.0
2008-07-28 12:01:00,0.7924,0.79265,0.7924,0.7925,254300000.0
2008-07-28 12:02:00,0.7925,0.7926,0.7925,0.7925,255900000.0
2008-07-28 12:03:00,0.7925,0.7925,0.7921,0.7922,190900000.0
2008-07-28 12:04:00,0.7922,0.7923,0.79215,0.7923,212400000.0
2008-07-28 12:05:00,0.7923,0.7924,0.7922,0.7922,174900000.0
2008-07-28 12:06:00,0.7922,0.7922,0.79205,0.7922,173000000.0
2008-07-28 12:07:00,0.7922,0.7922,0.7921,0.79215,75100000.0
2008-07-28 12:08:00,0.79215,0.79225,0.7921,0.79225,186400000.0
2008-07-28 12:09:00,0.79225,0.7923,0.79225,0.79225,87200000.0
2008-07-28 12:10:00,0.79225,0.7923,0.7922,0.79225,62600000.0
2008-07-28 12:11:00,0.79225,0.7923,0.79225,0.79225,61600000.0
2008-07-28 12:12:00,0.7923,0.7923,0.79225,0.79225,100500000.0
2008-07-28 12:13:00,0.79225,0.79225,0.79225,0.79225,63400000.0
2008-07-28 12:14:00,0.79225,0.79225,0.7922,0.7922,102100000.0
2008-07-28 12:15:00,0.7922,0.7922,0.79205,0.79215,158500000.0
2008-07-28 12:16:00,0.7921,0.79215,0.7921,0.79215,81800000.0
2008-07-28 12:17:00,0.7921,0.79215,0.7921,0.79215,68100000.0
2008-07-28 12:18:00,0.79215,0.7922,0.79215,0.79215,136900000.0
2008-07-28 12:19:00,0.79215,0.79215,0.79215,0.79215,55800000.0
2008-07-28 12:20:00,0.79215,0.7922,0.79215,0.7922,46200000.0
2008-07-28 12:21:00,0.7922,0.7922,0.79215,0.79215,86700000.0
2008-07-28 12:22:00,0.79215,0.79225,0.79215,0.79225,133600000.0
2008-07-28 12:23:00,0.79225,0.79225,0.79215,0.7922,375600000.0
2008-07-28 12:24:00,0.7922,0.79225,0.79215,0.7922,472900000.0
2008-07-28 12:25:00,0.7922,0.7923,0.7922,0.79225,83800000.0
2008-07-28 12:26:00,0.79225,0.7923,0.79225,0.79225,107400000.0
2008-07-28 12:27:00,0.7923,0.79235,0.79225,0.79235,348300000.0
2008-07-28 12:28:00,0.79235,0.7924,0.79235,0.7924,58300000.0
2008-07-28 12:29:00,0.7924,0.7924,0.7923,0.7923,407000000.0
2008-07-28 12:30:00,0.79235,0.7924,0.7923,0.7924,263300000.0
2008-07-28 12:31:00,0.7924,0.79245,0.79235,0.79235,152300000.0
2008-07-28 12:32:00,0.79235,0.7924,0.79235,0.7924,376200002.0
2008-07-28 12:33:00,0.7924,0.7924,0.79235,0.7924,226300000.0
2008-07-28 12:34:00,0.7924,0.79245,0.7924,0.7924,144100001.0
2008-07-28 12:35:00,0.7924,0.7925,0.7924,0.79245,257100001.0
2008-07-28 12:36:00,0.79245,0.7925,0.7924,0.7925,254900000.0
2008-07-28 12:37:00,0.79245,0.79255,0.7924,0.7925,247400000.0
2008-07-28 12:38:00,0.7925,0.79255,0.79245,0.7925,139200000.0
2008-07-28 12:39:00,0.7925,0.79255,0.7925,0.7925,139700000.0
2008-07-28 12:40:00,0.7925,0.79255,0.7925,0.79255,171799999.0
2008-07-28 12:41:00,0.7925,0.7926,0.7925,0.7926,149200000.0
2008-07-28 12:42:00,0.7926,0.7926,0.7926,0.7926,102400000.0
2008-07-28 12:43:00,0.7926,0.7927,0.79255,0.7926,259600000.0
2008-07-28 12:44:00,0.7926,0.7927,0.79255,0.7927,337600000.0
2008-07-28 12:45:00,0.7927,0.7927,0.79265,0.7927,216100000.0
2008-07-28 12:46:00,0.7927,0.7928,0.7927,0.7927,321700000.0
2008-07-28 12:47:00,0.7927,0.79275,0.7927,0.79275,74500000.0
2008-07-28 12:48:00,0.79275,0.79275,0.7927,0.7927,123300001.0
2008-07-28 12:49:00,0.7927,0.7927,0.7925,0.7925,181900000.0
2008-07-28 12:50:00,0.79245,0.7926,0.79235,0.7925,775200001.0
2008-07-28 12:51:00,0.7925,0.79255,0.7924,0.79255,140100000.0
2008-07-28 12:52:00,0.79255,0.79255,0.79255,0.79255,48600000.0
2008-07-28 12:53:00,0.79255,0.7926,0.79255,0.7926,172900000.0
2008-07-28 12:54:00,0.7926,0.79285,0.7926,0.7928,292400000.0
2008-07-28 12:55:00,0.7928,0.7929,0.79275,0.7929,184400000.0
2008-07-28 12:56:00,0.7929,0.79295,0.7928,0.79285,148100000.0
2008-07-28 12:57:00,0.79285,0.79285,0.7927,0.7927,262500000.0
2008-07-28 12:58:00,0.7927,0.7928,0.7927,0.7928,409700000.0
2008-07-28 12:59:00,0.7928,0.7928,0.7926,0.7926,555800000.0
2008-07-28 13:00:00,0.7926,0.7927,0.79255,0.79255,260400000.0
2008-07-28 13:01:00,0.79255,0.7926,0.7924,0.7924,227200000.0
2008-07-28 13:02:00,0.7924,0.7924,0.7922,0.7922,403800000.0
2008-07-28 13:03:00,0.7922,0.79235,0.7922,0.7923,421300000.0
2008-07-28 13:04:00,0.7923,0.7924,0.7922,0.7923,427200000.0
2008-07-28 13:05:00,0.7923,0.7923,0.79225,0.7923,120400000.0
2008-07-28 13:06:00,0.79225,0.7924,0.79225,0.79235,314000000.0
2008-07-28 13:07:00,0.79235,0.7924,0.7923,0.79235,284299996.0
2008-07-28 13:08:00,0.79235,0.79235,0.79225,0.7923,225000000.0
2008-07-28 13:09:00,0.7923,0.7923,0.7922,0.79225,233300000.0
2008-07-28 13:10:00,0.79225,0.7923,0.7922,0.7922,131000000.0
2008-07-28 13:11:00,0.7922,0.79255,0.7922,0.7925,188000000.0
2008-07-28 13:12:00,0.7925,0.7927,0.79245,0.79265,249800000.0
2008-07-28 13:13:00,0.79265,0.79265,0.7926,0.79265,449300000.0
2008-07-28 13:14:00,0.79265,0.7927,0.7926,0.7926,238400000.0
2008-07-28 13:15:00,0.7926,0.7928,0.7926,0.7928,139400000.0
2008-07-28 13:16:00,0.7928,0.7928,0.7927,0.7928,127600000.0
2008-07-28 13:17:00,0.7928,0.7929,0.7928,0.7929,223700000.0
2008-07-28 13:18:00,0.7929,0.7929,0.7928,0.7929,161900000.0
2008-07-28 13:19:00,0.7929,0.79295,0.79285,0.7929,80200000.0
2008-07-28 13:20:00,0.7929,0.79295,0.79285,0.7929,39700000.0
2008-07-28 13:21:00,0.7929,0.7929,0.79285,0.7929,79900000.0
2008-07-28 13:22:00,0.7929,0.7929,0.79285,0.79285,46100000.0
2008-07-28 13:23:00,0.79285,0.793,0.79285,0.793,204500000.0
2008-07-28 13:24:00,0.793,0.7932,0.79295,0.79305,200600000.0
2008-07-28 13:25:00,0.79305,0.79305,0.79295,0.79295,56800000.0
2008-07-28 13:26:00,0.79295,0.79295,0.79285,0.79285,55900000.0
2008-07-28 13:27:00,0.79285,0.7929,0.7928,0.7928,148600000.0
2008-07-28 13:28:00,0.7928,0.7928,0.7928,0.7928,70000000.0
2008-07-28 13:29:00,0.7928,0.7928,0.79275,0.79275,43800000.0
2008-07-28 13:30:00,0.79275,0.79275,0.7927,0.7927,20900000.0
2008-07-28 13:31:00,0.7927,0.7927,0.79265,0.79265,45700000.0
2008-07-28 13:32:00,0.79265,0.79265,0.79255,0.7926,96200000.0
2008-07-28 13:33:00,0.7926,0.79265,0.7925,0.79255,70200000.0
2008-07-28 13:34:00,0.79255,0.79255,0.79255,0.79255,42800000.0
2008-07-28 13:35:00,0.7926,0.7926,0.79255,0.7926,25400000.0
2008-07-28 13:36:00,0.7926,0.79265,0.7926,0.79265,53200000.0
2008-07-28 13:37:00,0.79265,0.7927,0.79265,0.7927,66000000.0
2008-07-28 13:38:00,0.7927,0.7927,0.7926,0.79265,116100000.0
2008-07-28 13:39:00,0.79265,0.79265,0.7926,0.79265,67200000.0
2008-07-28 13:40:00,0.7926,0.7927,0.7926,0.79265,59000000.0
2008-07-28 13:41:00,0.79265,0.79265,0.7926,0.79265,87600000.0
2008-07-28 13:42:00,0.7927,0.7927,0.79265,0.7927,58100000.0
2008-07-28 13:43:00,0.7927,0.79275,0.7927,0.7927,55800000.0
2008-07-28 13:44:00,0.7927,0.7928,0.7927,0.7928,86700000.0
2008-07-28 13:45:00,0.79285,0.7931,0.79285,0.79295,319200000.0
2008-07-28 13:46:00,0.79295,0.79305,0.79295,0.79305,153500000.0
2008-07-28 13:47:00,0.79305,0.79305,0.7929,0.7929,96500000.0
2008-07-28 13:48:00,0.7929,0.79295,0.7929,0.7929,122900000.0
2008-07-28 13:49:00,0.7929,0.79295,0.7929,0.79295,60800000.0
2008-07-28 13:50:00,0.79295,0.79295,0.7929,0.7929,41400000.0
2008-07-28 13:51:00,0.7929,0.79295,0.7928,0.7928,68800000.0
2008-07-28 13:52:00,0.79285,0.79285,0.79275,0.7928,70900000.0
2008-07-28 13:53:00,0.7928,0.79285,0.7928,0.7928,28300000.0
2008-07-28 13:54:00,0.79275,0.79275,0.79275,0.79275,24400000.0
2008-07-28 13:55:00,0.79275,0.79275,0.79275,0.79275,18800000.0
2008-07-28 13:56:00,0.79275,0.7928,0.7927,0.79275,52100000.0
2008-07-28 13:57:00,0.7927,0.79275,0.7927,0.7927,80100000.0
2008-07-28 13:58:00,0.7927,0.7927,0.79265,0.7927,62600000.0
2008-07-28 13:59:00,0.7927,0.7928,0.7926,0.79275,159700000.0
2008-07-28 14:00:00,0.79275,0.7928,0.7927,0.79275,151000000.0
2008-07-28 14:01:00,0.79275,0.79275,0.79265,0.79265,102700000.0
2008-07-28 14:02:00,0.79265,0.7927,0.79265,0.79265,80400000.0
2008-07-28 14:03:00,0.79265,0.7927,0.79255,0.7926,142800000.0
2008-07-28 14:04:00,0.7926,0.7926,0.79245,0.79255,81100000.0
2008-07-28 14:05:00,0.79255,0.79265,0.79255,0.7926,127000000.0
2008-07-28 14:06:00,0.7926,0.79265,0.79255,0.79255,142700000.0
2008-07-28 14:07:00,0.7926,0.7926,0.7925,0.7926,176200000.0
2008-07-28 14:08:00,0.7926,0.7926,0.7925,0.79255,100600000.0
2008-07-28 14:09:00,0.79255,0.7926,0.79255,0.7926,97800000.0
2008-07-28 14:10:00,0.7926,0.7926,0.79245,0.7925,137400000.0
2008-07-28 14:11:00,0.79255,0.79255,0.7925,0.7925,84700000.0
2008-07-28 14:12:00,0.7925,0.7925,0.7924,0.7924,141100000.0
2008-07-28 14:13:00,0.7924,0.79245,0.79235,0.7924,79300000.0
2008-07-28 14:14:00,0.7924,0.79245,0.7924,0.79245,37400000.0
2008-07-28 14:15:00,0.79245,0.79255,0.79245,0.7925,106700000.0
2008-07-28 14:16:00,0.7925,0.7925,0.7923,0.7924,135100000.0
2008-07-28 14:17:00,0.7924,0.7924,0.79235,0.79235,118200000.0
2008-07-28 14:18:00,0.79235,0.7924,0.79235,0.7924,84800000.0
2008-07-28 14:19:00,0.7924,0.7924,0.79235,0.7924,41900000.0
2008-07-28 14:20:00,0.7924,0.7924,0.7924,0.7924,47600000.0
2008-07-28 14:21:00,0.7924,0.7924,0.79235,0.79235,57900000.0
2008-07-28 14:22:00,0.79235,0.7924,0.79235,0.79235,34200000.0
2008-07-28 14:23:00,0.79235,0.7924,0.79235,0.7924,70200000.0
2008-07-28 14:24:00,0.7924,0.79245,0.7924,0.79245,24300000.0
2008-07-28 14:25:00,0.79245,0.79245,0.7924,0.7924,63300000.0
2008-07-28 14:26:00,0.7924,0.7924,0.7924,0.7924,49900000.0
2008-07-28 14:27:00,0.7924,0.7926,0.7924,0.79255,87200000.0
2008-07-28 14:28:00,0.79255,0.7926,0.7925,0.7926,153200000.0
2008-07-28 14:29:00,0.7926,0.7926,0.7924,0.7924,97600000.0
2008-07-28 14:30:00,0.7924,0.79255,0.7924,0.79245,127600000.0
2008-07-28 14:31:00,0.79245,0.79245,0.7924,0.7924,69800000.0
2008-07-28 14:32:00,0.7924,0.7924,0.79215,0.7922,174600000.0
2008-07-28 14:33:00,0.7922,0.7922,0.7921,0.7921,107300000.0
2008-07-28 14:34:00,0.79215,0.7922,0.792,0.792,161000000.0
2008-07-28 14:35:00,0.792,0.792,0.79195,0.792,50800000.0
2008-07-28 14:36:00,0.79195,0.792,0.7919,0.79195,106800000.0
2008-07-28 14:37:00,0.79195,0.792,0.79195,0.792,69900000.0
2008-07-28 14:38:00,0.792,0.7921,0.79195,0.79205,101200000.0
2008-07-28 14:39:00,0.79205,0.7922,0.79205,0.79215,169700000.0
2008-07-28 14:40:00,0.79215,0.79215,0.792,0.79205,68400000.0
2008-07-28 14:41:00,0.79205,0.79215,0.792,0.79215,137700000.0
2008-07-28 14:42:00,0.7922,0.79225,0.7921,0.7921,75800000.0
2008-07-28 14:43:00,0.7921,0.7921,0.79205,0.79205,83700000.0
2008-07-28 14:44:00,0.7921,0.7921,0.79195,0.79195,38000000.0
2008-07-28 14:45:00,0.79195,0.792,0.79195,0.792,64900000.0
2008-07-28 14:46:00,0.792,0.792,0.79195,0.79195,28300000.0
2008-07-28 14:47:00,0.79195,0.79205,0.79195,0.792,65000000.0
2008-07-28 14:48:00,0.792,0.792,0.792,0.792,17100000.0
2008-07-28 14:49:00,0.792,0.79205,0.792,0.792,51000000.0
2008-07-28 14:50:00,0.792,0.7921,0.792,0.79205,140400000.0
2008-07-28 14:51:00,0.792,0.79205,0.792,0.792,45800000.0
2008-07-28 14:52:00,0.792,0.792,0.792,0.792,70000000.0
2008-07-28 14:53:00,0.792,0.79225,0.792,0.7922,144900000.0
2008-07-28 14:54:00,0.7922,0.7923,0.79215,0.79215,190400000.0
2008-07-28 14:55:00,0.79215,0.7922,0.7921,0.79215,130800000.0
2008-07-28 14:56:00,0.79215,0.79215,0.79215,0.79215,48200000.0
2008-07-28 14:57:00,0.79215,0.79215,0.7921,0.79215,65100000.0
2008-07-28 14:58:00,0.79215,0.79215,0.7921,0.79215,42400000.0
2008-07-28 14:59:00,0.79215,0.7922,0.79215,0.7922,24400000.0
2008-07-28 15:00:00,0.7922,0.79225,0.7921,0.7921,125000000.0
2008-07-28 15:01:00,0.7921,0.7921,0.79205,0.79205,141600000.0
2008-07-28 15:02:00,0.79205,0.7921,0.79205,0.7921,77800000.0
2008-07-28 15:03:00,0.79205,0.7921,0.79205,0.79205,35100000.0
2008-07-28 15:04:00,0.79205,0.79205,0.79205,0.79205,26700000.0
2008-07-28 15:05:00,0.79205,0.79205,0.79205,0.79205,18200000.0
2008-07-28 15:06:00,0.79205,0.79205,0.792,0.792,41900000.0
2008-07-28 15:07:00,0.792,0.792,0.79195,0.792,95800000.0
2008-07-28 15:08:00,0.792,0.792,0.7919,0.79195,170500000.0
2008-07-28 15:09:00,0.79195,0.792,0.7919,0.7919,81000000.0
2008-07-28 15:10:00,0.7919,0.7919,0.7919,0.7919,28700000.0
2008-07-28 15:11:00,0.7919,0.7919,0.7919,0.7919,72000000.0
2008-07-28 15:12:00,0.7919,0.79195,0.79175,0.79185,202100000.0
2008-07-28 15:13:00,0.79185,0.7919,0.7918,0.7918,180800000.0
2008-07-28 15:14:00,0.7918,0.79185,0.7918,0.7918,98300000.0
2008-07-28 15:15:00,0.7918,0.79185,0.79165,0.79175,303100000.0
2008-07-28 15:16:00,0.79175,0.79175,0.7917,0.7917,40100000.0
2008-07-28 15:17:00,0.7917,0.7917,0.79165,0.79165,142700000.0
2008-07-28 15:18:00,0.79165,0.7917,0.79165,0.79165,215200000.0
2008-07-28 15:19:00,0.79165,0.79165,0.7916,0.7916,80800000.0
2008-07-28 15:20:00,0.79155,0.79155,0.7914,0.7914,170600000.0
2008-07-28 15:21:00,0.7914,0.79145,0.7913,0.79135,270600000.0
2008-07-28 15:22:00,0.79135,0.7915,0.79135,0.79145,164700000.0
2008-07-28 15:23:00,0.79145,0.79155,0.79135,0.7915,248200000.0
2008-07-28 15:24:00,0.79145,0.7916,0.79145,0.7916,156200000.0
2008-07-28 15:25:00,0.7916,0.79165,0.7912,0.7912,222000000.0
2008-07-28 15:26:00,0.7912,0.7912,0.79105,0.79115,224600000.0
2008-07-28 15:27:00,0.79115,0.79115,0.791,0.7911,151700000.0
2008-07-28 15:28:00,0.79115,0.7912,0.7911,0.7911,195500000.0
2008-07-28 15:29:00,0.7911,0.7911,0.7909,0.7909,123500000.0
2008-07-28 15:30:00,0.7909,0.7911,0.79085,0.7911,154400000.0
2008-07-28 15:31:00,0.7911,0.79115,0.7909,0.7909,260200000.0
2008-07-28 15:32:00,0.7909,0.7909,0.79055,0.7906,295900000.0
2008-07-28 15:33:00,0.7906,0.7909,0.7906,0.7909,301000000.0
2008-07-28 15:34:00,0.79085,0.79085,0.7906,0.79065,266300000.0
2008-07-28 15:35:00,0.7907,0.7907,0.79055,0.79065,204000000.0
2008-07-28 15:36:00,0.79065,0.79065,0.7905,0.79055,153600000.0
2008-07-28 15:37:00,0.79055,0.79055,0.79045,0.7905,216500000.0
2008-07-28 15:38:00,0.7905,0.7906,0.79045,0.7905,217600000.0
2008-07-28 15:39:00,0.7905,0.79055,0.79045,0.79055,176200000.0
2008-07-28 15:40:00,0.79055,0.79055,0.79045,0.7905,197900000.0
2008-07-28 15:41:00,0.7905,0.7905,0.7904,0.79045,227200000.0
2008-07-28 15:42:00,0.79045,0.7905,0.79045,0.7905,142000000.0
2008-07-28 15:43:00,0.79055,0.79055,0.7905,0.7905,93600000.0
2008-07-28 15:44:00,0.7905,0.79055,0.7905,0.79055,110000000.0
2008-07-28 15:45:00,0.79055,0.79055,0.7905,0.7905,87000000.0
2008-07-28 15:46:00,0.7905,0.7905,0.79045,0.79045,219300000.0
2008-07-28 15:47:00,0.79045,0.79055,0.79045,0.79045,207600000.0
2008-07-28 15:48:00,0.79045,0.79055,0.79045,0.7905,81600000.0
2008-07-28 15:49:00,0.7905,0.7906,0.79045,0.7906,122500000.0
2008-07-28 15:50:00,0.7906,0.7907,0.7905,0.79055,111900000.0
2008-07-28 15:51:00,0.79055,0.79065,0.79045,0.79065,154700000.0
2008-07-28 15:52:00,0.79065,0.79095,0.79065,0.7909,170400000.0
2008-07-28 15:53:00,0.7909,0.7909,0.7907,0.79075,133400000.0
2008-07-28 15:54:00,0.79075,0.7908,0.79075,0.79075,49800000.0
2008-07-28 15:55:00,0.79075,0.79085,0.79075,0.7908,65200000.0
2008-07-28 15:56:00,0.7908,0.79085,0.7907,0.7907,94800000.0
2008-07-28 15:57:00,0.7907,0.7909,0.7907,0.79085,116700000.0
2008-07-28 15:58:00,0.79085,0.79085,0.7907,0.79075,145800000.0
2008-07-28 15:59:00,0.7908,0.79095,0.7907,0.7909,189500000.0
2008-07-28 16:00:00,0.7909,0.79095,0.79065,0.7907,264300000.0
2008-07-28 16:01:00,0.7907,0.7907,0.79055,0.7906,189500000.0
2008-07-28 16:02:00,0.7906,0.7907,0.79055,0.79055,174200000.0
2008-07-28 16:03:00,0.79055,0.79065,0.79045,0.7906,234500000.0
2008-07-28 16:04:00,0.7906,0.79065,0.79045,0.79055,317000000.0
2008-07-28 16:05:00,0.79055,0.7906,0.7905,0.79055,253200000.0
2008-07-28 16:06:00,0.79055,0.79055,0.79045,0.79055,178500000.0
2008-07-28 16:07:00,0.79055,0.7908,0.79055,0.79075,148600000.0
2008-07-28 16:08:00,0.79075,0.7908,0.79055,0.79065,259000000.0
2008-07-28 16:09:00,0.7906,0.79065,0.7905,0.7906,134700000.0
2008-07-28 16:10:00,0.7906,0.7906,0.79045,0.7905,301600000.0
2008-07-28 16:11:00,0.7905,0.79055,0.79045,0.79055,182100000.0
2008-07-28 16:12:00,0.79055,0.79055,0.79045,0.79055,149700000.0
2008-07-28 16:13:00,0.7905,0.7906,0.79045,0.79045,229600000.0
2008-07-28 16:14:00,0.7905,0.7906,0.79045,0.7906,201300000.0
2008-07-28 16:15:00,0.79055,0.79065,0.79055,0.7906,136900000.0
2008-07-28 16:16:00,0.7906,0.79065,0.7906,0.79065,133900000.0
2008-07-28 16:17:00,0.79065,0.79065,0.7905,0.79055,188000000.0
2008-07-28 16:18:00,0.7906,0.7906,0.7905,0.7905,137400000.0
2008-07-28 16:19:00,0.79055,0.7906,0.79055,0.7906,59100000.0
2008-07-28 16:20:00,0.7906,0.7907,0.79055,0.7906,89000000.0
2008-07-28 16:21:00,0.79055,0.7908,0.79055,0.7907,82500000.0
2008-07-28 16:22:00,0.79075,0.7908,0.7907,0.79075,83500000.0
2008-07-28 16:23:00,0.79075,0.7908,0.79075,0.79075,86000000.0
2008-07-28 16:24:00,0.79075,0.79075,0.7904,0.79045,152400000.0
2008-07-28 16:25:00,0.79045,0.7906,0.7904,0.79055,161000000.0
2008-07-28 16:26:00,0.7906,0.7906,0.7905,0.7905,38600000.0
2008-07-28 16:27:00,0.7905,0.7905,0.79045,0.7905,85100000.0
2008-07-28 16:28:00,0.7905,0.7906,0.7905,0.79055,55200000.0
2008-07-28 16:29:00,0.79055,0.7906,0.79045,0.7906,136700000.0
2008-07-28 16:30:00,0.7906,0.79065,0.79055,0.79065,78200000.0
2008-07-28 16:31:00,0.79065,0.79075,0.79065,0.7907,48200000.0
2008-07-28 16:32:00,0.7907,0.7907,0.79055,0.7906,69100000.0
2008-07-28 16:33:00,0.7906,0.7906,0.79045,0.7905,78700000.0
2008-07-28 16:34:00,0.79055,0.79055,0.79045,0.79045,79600000.0
2008-07-28 16:35:00,0.79045,0.7905,0.79045,0.79045,93800000.0
2008-07-28 16:36:00,0.79045,0.79045,0.79045,0.79045,24800000.0
2008-07-28 16:37:00,0.79045,0.7905,0.7902,0.7903,159100000.0
2008-07-28 16:38:00,0.7902,0.7902,0.79,0.7901,169700000.0
2008-07-28 16:39:00,0.7901,0.7902,0.79005,0.7901,147500000.0
2008-07-28 16:40:00,0.79005,0.7901,0.78985,0.7899,121100000.0
2008-07-28 16:41:00,0.7899,0.79005,0.78985,0.7899,211700000.0
2008-07-28 16:42:00,0.7899,0.79,0.78985,0.78995,122900000.0
2008-07-28 16:43:00,0.78995,0.78995,0.78985,0.78995,88500000.0
2008-07-28 16:44:00,0.78995,0.78995,0.78985,0.78985,118100000.0
2008-07-28 16:45:00,0.7898,0.79005,0.7898,0.78995,114300000.0
2008-07-28 16:46:00,0.78995,0.79005,0.7898,0.7898,152200000.0
2008-07-28 16:47:00,0.7899,0.78995,0.7897,0.7897,115300000.0
2008-07-28 16:48:00,0.7897,0.7898,0.78965,0.7898,96800000.0
2008-07-28 16:49:00,0.7898,0.7899,0.7898,0.78985,89800000.0
2008-07-28 16:50:00,0.78985,0.7899,0.7898,0.78985,74800000.0
2008-07-28 16:51:00,0.78985,0.78995,0.78985,0.78995,51900000.0
2008-07-28 16:52:00,0.79,0.79,0.78995,0.79,64100000.0
2008-07-28 16:53:00,0.78995,0.79005,0.78995,0.78995,83200000.0
2008-07-28 16:54:00,0.79,0.79005,0.78985,0.78985,86800000.0
2008-07-28 16:55:00,0.78985,0.7899,0.78975,0.7899,198500000.0
2008-07-28 16:56:00,0.7899,0.79,0.7899,0.79,62400000.0
2008-07-28 16:57:00,0.79,0.7901,0.78995,0.79,122400000.0
2008-07-28 16:58:00,0.79,0.79015,0.78995,0.79015,83800000.0
2008-07-28 16:59:00,0.79015,0.79035,0.7901,0.7903,180500000.0
2008-07-28 17:00:00,0.79025,0.7903,0.79005,0.7901,268400000.0
2008-07-28 17:01:00,0.7901,0.79015,0.79005,0.7901,124600000.0
2008-07-28 17:02:00,0.7901,0.7901,0.79,0.7901,64400000.0
2008-07-28 17:03:00,0.7901,0.7902,0.7901,0.7901,76200000.0
2008-07-28 17:04:00,0.7901,0.79015,0.79005,0.7901,84700000.0
2008-07-28 17:05:00,0.7901,0.7902,0.79005,0.79015,118000000.0
2008-07-28 17:06:00,0.79015,0.79025,0.79015,0.7902,175700000.0
2008-07-28 17:07:00,0.7902,0.79025,0.79005,0.7901,144500000.0
2008-07-28 17:08:00,0.7901,0.7902,0.79005,0.79015,203400001.0
2008-07-28 17:09:00,0.79015,0.7902,0.79005,0.7901,149500000.0
2008-07-28 17:10:00,0.7901,0.7901,0.78985,0.79,199199999.0
2008-07-28 17:11:00,0.79,0.79005,0.78995,0.79,57500000.0
2008-07-28 17:12:00,0.79,0.7901,0.79,0.7901,80100000.0
2008-07-28 17:13:00,0.7901,0.7901,0.79,0.79005,33800000.0
2008-07-28 17:14:00,0.79005,0.79005,0.78995,0.78995,90500000.0
2008-07-28 17:15:00,0.78995,0.79005,0.78985,0.7899,213300000.0
2008-07-28 17:16:00,0.78985,0.79,0.7898,0.79,138700000.0
2008-07-28 17:17:00,0.78995,0.79005,0.78995,0.79,86400000.0
2008-07-28 17:18:00,0.79,0.79005,0.78975,0.7898,133000000.0
2008-07-28 17:19:00,0.78975,0.78985,0.78975,0.7898,223000001.0
2008-07-28 17:20:00,0.78985,0.78985,0.78975,0.78975,66600000.0
2008-07-28 17:21:00,0.78975,0.79005,0.78975,0.79005,179700000.0
2008-07-28 17:22:00,0.79005,0.79005,0.78975,0.78985,149300000.0
2008-07-28 17:23:00,0.78985,0.78995,0.78975,0.78985,200700000.0
2008-07-28 17:24:00,0.78985,0.7899,0.7897,0.78975,155800000.0
2008-07-28 17:25:00,0.78975,0.78985,0.7897,0.7898,96300000.0
2008-07-28 17:26:00,0.7898,0.78985,0.78975,0.78975,240400000.0
2008-07-28 17:27:00,0.78975,0.78975,0.78965,0.7897,123000000.0
2008-07-28 17:28:00,0.7897,0.78975,0.7897,0.7897,78000000.0
2008-07-28 17:29:00,0.7897,0.78975,0.78965,0.7897,124100000.0
2008-07-28 17:30:00,0.7897,0.7897,0.78965,0.78965,220000000.0
2008-07-28 17:31:00,0.7897,0.7897,0.78965,0.78965,264100000.0
2008-07-28 17:32:00,0.78965,0.78975,0.7896,0.7896,187500000.0
2008-07-28 17:33:00,0.78965,0.78965,0.7896,0.78965,48300000.0
2008-07-28 17:34:00,0.78965,0.7897,0.78965,0.78965,64000000.0
2008-07-28 17:35:00,0.7897,0.7897,0.78965,0.7897,72700000.0
2008-07-28 17:36:00,0.7897,0.78985,0.7897,0.7898,120300000.0
2008-07-28 17:37:00,0.7898,0.79005,0.7898,0.79,128200000.0
2008-07-28 17:38:00,0.79,0.79,0.7899,0.7899,136800000.0
2008-07-28 17:39:00,0.7899,0.7899,0.78985,0.7899,38700000.0
2008-07-28 17:40:00,0.78985,0.7899,0.7898,0.7898,119800000.0
2008-07-28 17:41:00,0.7898,0.7898,0.7898,0.7898,18000000.0
2008-07-28 17:42:00,0.78975,0.7898,0.78975,0.7898,120000000.0
2008-07-28 17:43:00,0.7898,0.7898,0.78975,0.7898,63900000.0
2008-07-28 17:44:00,0.7898,0.78985,0.78975,0.78975,59100000.0
2008-07-28 17:45:00,0.7898,0.7898,0.78965,0.7897,191600000.0
2008-07-28 17:46:00,0.78965,0.7897,0.78965,0.78965,112800000.0
2008-07-28 17:47:00,0.78965,0.78965,0.78965,0.78965,41500000.0
2008-07-28 17:48:00,0.78975,0.78975,0.78965,0.7897,52400000.0
2008-07-28 17:49:00,0.7897,0.78975,0.78965,0.7897,59900000.0
2008-07-28 17:50:00,0.7897,0.7897,0.78965,0.78965,110300000.0
2008-07-28 17:51:00,0.7897,0.7897,0.7896,0.78965,110600000.0
2008-07-28 17:52:00,0.78965,0.7897,0.7896,0.78965,113500000.0
2008-07-28 17:53:00,0.78965,0.78965,0.7896,0.78965,90600000.0
2008-07-28 17:54:00,0.78965,0.78965,0.78955,0.78955,35100000.0
2008-07-28 17:55:00,0.78955,0.78965,0.78955,0.7896,85400000.0
2008-07-28 17:56:00,0.7896,0.7896,0.78955,0.7896,72800000.0
2008-07-28 17:57:00,0.7896,0.7896,0.78945,0.78945,190300000.0
2008-07-28 17:58:00,0.7895,0.78955,0.78945,0.78945,208200001.0
2008-07-28 17:59:00,0.78945,0.7895,0.78945,0.7895,94300000.0
2008-07-28 18:00:00,0.7895,0.78955,0.7894,0.78945,80500000.0
2008-07-28 18:01:00,0.7894,0.7895,0.7892,0.7893,155500000.0
2008-07-28 18:02:00,0.7893,0.78935,0.78925,0.78925,80100000.0
2008-07-28 18:03:00,0.7893,0.7893,0.7892,0.7892,105400000.0
2008-07-28 18:04:00,0.7892,0.78945,0.7892,0.78945,120800000.0
2008-07-28 18:05:00,0.7894,0.78945,0.78935,0.78935,65200000.0
2008-07-28 18:06:00,0.78935,0.7894,0.78935,0.7894,65200000.0
2008-07-28 18:07:00,0.7894,0.7894,0.7893,0.78935,44300000.0
2008-07-28 18:08:00,0.78935,0.78935,0.78925,0.7893,35400000.0
2008-07-28 18:09:00,0.78925,0.7893,0.78925,0.7893,24800000.0
2008-07-28 18:10:00,0.7893,0.78935,0.7893,0.7893,33000000.0
2008-07-28 18:11:00,0.78925,0.7894,0.78925,0.7893,81200000.0
2008-07-28 18:12:00,0.7893,0.7893,0.78925,0.7893,109900000.0
2008-07-28 18:13:00,0.7893,0.78935,0.7893,0.78935,52100000.0
2008-07-28 18:14:00,0.78935,0.7895,0.78935,0.78945,49900000.0
2008-07-28 18:15:00,0.78945,0.7895,0.78935,0.7894,59100000.0
2008-07-28 18:16:00,0.7894,0.7894,0.78935,0.78935,30400000.0
2008-07-28 18:17:00,0.78935,0.7895,0.78935,0.7895,73100000.0
2008-07-28 18:18:00,0.7895,0.7895,0.7894,0.7894,38400000.0
2008-07-28 18:19:00,0.7894,0.7894,0.78935,0.7894,12400000.0
2008-07-28 18:20:00,0.7894,0.7894,0.7893,0.78935,109000000.0
2008-07-28 18:21:00,0.78935,0.78935,0.7893,0.7893,24600000.0
2008-07-28 18:22:00,0.7893,0.7894,0.7893,0.78935,53600000.0
2008-07-28 18:23:00,0.7894,0.78945,0.7893,0.78935,64800000.0
2008-07-28 18:24:00,0.78935,0.78935,0.7893,0.78935,43100000.0
2008-07-28 18:25:00,0.78935,0.78935,0.7893,0.78935,16600000.0
2008-07-28 18:26:00,0.78935,0.7894,0.78935,0.78935,30700000.0
2008-07-28 18:27:00,0.78935,0.7894,0.78935,0.7894,20500000.0
2008-07-28 18:28:00,0.7894,0.78945,0.78935,0.78935,52400000.0
2008-07-28 18:29:00,0.78935,0.78935,0.78935,0.78935,6100000.0
2008-07-28 18:30:00,0.78935,0.78935,0.7893,0.7893,13200000.0
2008-07-28 18:31:00,0.7893,0.78935,0.7893,0.7893,36200000.0
2008-07-28 18:32:00,0.7893,0.7894,0.7893,0.7894,91200000.0
2008-07-28 18:33:00,0.7894,0.78945,0.78935,0.7894,72100000.0
2008-07-28 18:34:00,0.78935,0.7894,0.78925,0.7893,98700000.0
2008-07-28 18:35:00,0.7893,0.7893,0.78925,0.78925,58100000.0
2008-07-28 18:36:00,0.78925,0.78935,0.78925,0.78925,59400000.0
2008-07-28 18:37:00,0.78925,0.78925,0.7892,0.78925,70100000.0
2008-07-28 18:38:00,0.7892,0.78925,0.7892,0.78925,15100000.0
2008-07-28 18:39:00,0.7892,0.7893,0.7892,0.7892,27900000.0
2008-07-28 18:40:00,0.78925,0.78925,0.78925,0.78925,8400000.0
2008-07-28 18:41:00,0.78925,0.78925,0.78925,0.78925,43000000.0
2008-07-28 18:42:00,0.78925,0.78925,0.78925,0.78925,38000000.0
2008-07-28 18:43:00,0.7892,0.78945,0.7892,0.78945,79400000.0
2008-07-28 18:44:00,0.78945,0.7897,0.78945,0.7896,108500000.0
2008-07-28 18:45:00,0.7896,0.78965,0.78955,0.78955,47200000.0
2008-07-28 18:46:00,0.7896,0.78965,0.7896,0.7896,51400000.0
2008-07-28 18:47:00,0.7896,0.7896,0.7896,0.7896,38500000.0
2008-07-28 18:48:00,0.7896,0.78965,0.7895,0.78955,94900000.0
2008-07-28 18:49:00,0.7895,0.7896,0.78945,0.7895,68300000.0
2008-07-28 18:50:00,0.7895,0.7896,0.7895,0.78955,35400000.0
2008-07-28 18:51:00,0.78955,0.78955,0.7895,0.78955,18000000.0
2008-07-28 18:52:00,0.78955,0.78955,0.7895,0.7895,25800000.0
2008-07-28 18:53:00,0.7895,0.7895,0.78945,0.78945,67000000.0
2008-07-28 18:54:00,0.78945,0.78945,0.78945,0.78945,5400000.0
2008-07-28 18:55:00,0.78945,0.78955,0.78945,0.78955,26800000.0
2008-07-28 18:56:00,0.78955,0.78955,0.7894,0.7894,45100000.0
2008-07-28 18:57:00,0.7895,0.7895,0.78935,0.78935,120400000.0
2008-07-28 18:58:00,0.78935,0.78945,0.78935,0.78935,118400000.0
2008-07-28 18:59:00,0.78945,0.7895,0.7894,0.78945,47600000.0
2008-07-28 19:00:00,0.78945,0.7895,0.78945,0.7895,66500000.0
2008-07-28 19:01:00,0.7895,0.78955,0.78945,0.7895,92200000.0
2008-07-28 19:02:00,0.7895,0.7896,0.7895,0.78955,68600000.0
2008-07-28 19:03:00,0.78955,0.78955,0.7895,0.7895,20900000.0
2008-07-28 19:04:00,0.7895,0.7895,0.78945,0.7895,36100000.0
2008-07-28 19:05:00,0.78945,0.78945,0.7894,0.78945,24900000.0
2008-07-28 19:06:00,0.78945,0.7895,0.78945,0.7895,4800000.0
2008-07-28 19:07:00,0.78945,0.7895,0.7894,0.7894,37000000.0
2008-07-28 19:08:00,0.7894,0.7894,0.78935,0.78935,119100000.0
2008-07-28 19:09:00,0.78935,0.7894,0.78935,0.78935,50700000.0
2008-07-28 19:10:00,0.7894,0.7894,0.78935,0.7894,17300000.0
2008-07-28 19:11:00,0.78935,0.7894,0.78935,0.7894,6000000.0
2008-07-28 19:12:00,0.78935,0.7894,0.78935,0.7894,17800000.0
2008-07-28 19:13:00,0.7894,0.7894,0.7894,0.7894,6000000.0
2008-07-28 19:14:00,0.7894,0.7894,0.7894,0.7894,6000000.0
2008-07-28 19:15:00,0.7894,0.7894,0.78935,0.7894,34800000.0
2008-07-28 19:16:00,0.7894,0.78945,0.78935,0.78945,32900000.0
2008-07-28 19:17:00,0.78945,0.78945,0.7894,0.78945,38200000.0
2008-07-28 19:18:00,0.78945,0.78955,0.78945,0.7895,58900000.0
2008-07-28 19:19:00,0.7895,0.78955,0.7895,0.7895,47100000.0
2008-07-28 19:20:00,0.7895,0.78955,0.7895,0.78955,14800000.0
2008-07-28 19:21:00,0.78955,0.78955,0.78955,0.78955,4800000.0
2008-07-28 19:22:00,0.78955,0.78955,0.78955,0.78955,2400000.0
2008-07-28 19:23:00,0.78955,0.78955,0.7895,0.7895,13400000.0
2008-07-28 19:24:00,0.7895,0.7895,0.7895,0.7895,8400000.0
2008-07-28 19:25:00,0.7895,0.7895,0.7895,0.7895,2400000.0
2008-07-28 19:26:00,0.7895,0.7895,0.78945,0.7895,10900000.0
2008-07-28 19:27:00,0.7895,0.78955,0.7895,0.78955,6100000.0
2008-07-28 19:28:00,0.78955,0.78955,0.78955,0.78955,17800000.0
2008-07-28 19:29:00,0.78955,0.78955,0.78955,0.78955,36900000.0
2008-07-28 19:30:00,0.78955,0.7896,0.78955,0.78955,24800000.0
2008-07-28 19:31:00,0.78955,0.78955,0.7895,0.7895,83700000.0
2008-07-28 19:32:00,0.7895,0.7896,0.7895,0.7896,66700000.0
2008-07-28 19:33:00,0.7896,0.78965,0.78945,0.7895,75300000.0
2008-07-28 19:34:00,0.7895,0.7896,0.7895,0.7896,60400000.0
2008-07-28 19:35:00,0.7896,0.7896,0.78955,0.78955,31700000.0
2008-07-28 19:36:00,0.78955,0.78955,0.7895,0.7895,49300000.0
2008-07-28 19:37:00,0.7895,0.7896,0.7895,0.78955,21200000.0
2008-07-28 19:38:00,0.7896,0.7896,0.78955,0.78955,18900000.0
2008-07-28 19:39:00,0.78955,0.7896,0.7895,0.78955,69000000.0
2008-07-28 19:40:00,0.7896,0.7896,0.78945,0.7895,17900000.0
2008-07-28 19:41:00,0.7895,0.7895,0.7893,0.7894,166700000.0
2008-07-28 19:42:00,0.7894,0.7895,0.7894,0.7895,95700000.0
2008-07-28 19:43:00,0.7895,0.7895,0.78935,0.78935,139900000.0
2008-07-28 19:44:00,0.78935,0.7894,0.7893,0.7893,161600000.0
2008-07-28 19:45:00,0.7893,0.7894,0.7893,0.7893,129200000.0
2008-07-28 19:46:00,0.78935,0.7894,0.7893,0.7893,57800000.0
2008-07-28 19:47:00,0.7894,0.7894,0.7892,0.7892,141300000.0
2008-07-28 19:48:00,0.78925,0.7893,0.7892,0.78925,120400000.0
2008-07-28 19:49:00,0.78925,0.7893,0.78925,0.7893,38400000.0
2008-07-28 19:50:00,0.78925,0.7894,0.7892,0.7893,255000000.0
2008-07-28 19:51:00,0.7893,0.7893,0.78915,0.78915,225100000.0
2008-07-28 19:52:00,0.78915,0.7892,0.78915,0.78915,155200000.0
2008-07-28 19:53:00,0.78915,0.7892,0.78905,0.78905,145900000.0
2008-07-28 19:54:00,0.78905,0.78905,0.789,0.789,40600000.0
2008-07-28 19:55:00,0.78905,0.78905,0.78895,0.78895,76300000.0
2008-07-28 19:56:00,0.789,0.78905,0.78895,0.78905,111900000.0
2008-07-28 19:57:00,0.78905,0.78905,0.78895,0.789,51900000.0
2008-07-28 19:58:00,0.78895,0.789,0.78885,0.78885,56000000.0
2008-07-28 19:59:00,0.78885,0.78895,0.78885,0.7889,167800000.0
2008-07-28 20:00:00,0.7889,0.789,0.7889,0.7889,96200000.0
2008-07-28 20:01:00,0.7889,0.78895,0.7889,0.78895,42000000.0
2008-07-28 20:02:00,0.78895,0.78895,0.78895,0.78895,94800000.0
2008-07-28 20:03:00,0.78895,0.78895,0.78875,0.78885,226900000.0
2008-07-28 20:04:00,0.78875,0.78885,0.78875,0.7888,84300000.0
2008-07-28 20:05:00,0.7888,0.78895,0.7888,0.7889,104600000.0
2008-07-28 20:06:00,0.78885,0.78895,0.78885,0.78885,38400000.0
2008-07-28 20:07:00,0.78885,0.7889,0.7888,0.7888,45300000.0
2008-07-28 20:08:00,0.7888,0.78905,0.7888,0.789,115600000.0
2008-07-28 20:09:00,0.789,0.7891,0.789,0.7891,110600000.0
2008-07-28 20:10:00,0.7891,0.7891,0.789,0.789,93700000.0
2008-07-28 20:11:00,0.789,0.7891,0.78885,0.7889,105600000.0
2008-07-28 20:12:00,0.78895,0.789,0.78895,0.789,48600000.0
2008-07-28 20:13:00,0.789,0.7891,0.78895,0.78905,103800000.0
2008-07-28 20:14:00,0.7891,0.78915,0.789,0.78905,101100000.0
2008-07-28 20:15:00,0.78905,0.7892,0.78905,0.78915,49200000.0
2008-07-28 20:16:00,0.78915,0.78915,0.789,0.78905,70400000.0
2008-07-28 20:17:00,0.78905,0.78925,0.78905,0.7891,151600000.0
2008-07-28 20:18:00,0.7891,0.78925,0.7891,0.7892,84100000.0
2008-07-28 20:19:00,0.7892,0.7893,0.7892,0.7893,59600000.0
2008-07-28 20:20:00,0.7892,0.7893,0.7892,0.7892,16600000.0
2008-07-28 20:21:00,0.7892,0.78925,0.7892,0.7892,39100000.0
2008-07-28 20:22:00,0.7892,0.78925,0.78905,0.78905,156100000.0
2008-07-28 20:23:00,0.78905,0.7892,0.78905,0.78905,69900000.0
2008-07-28 20:24:00,0.78905,0.7892,0.78895,0.78915,150100000.0
2008-07-28 20:25:00,0.78915,0.7892,0.7891,0.78915,121200000.0
2008-07-28 20:26:00,0.78915,0.7892,0.78915,0.78915,38900000.0
2008-07-28 20:27:00,0.78915,0.78925,0.78915,0.78925,98400000.0
2008-07-28 20:28:00,0.7892,0.78925,0.7892,0.78925,9600000.0
2008-07-28 20:29:00,0.78925,0.78925,0.78925,0.78925,21800000.0
2008-07-28 20:30:00,0.78925,0.78925,0.7892,0.7892,49100000.0
2008-07-28 20:31:00,0.7892,0.7892,0.7892,0.7892,25700000.0
2008-07-28 20:32:00,0.7892,0.7892,0.78915,0.78915,14900000.0
2008-07-28 20:33:00,0.78915,0.78925,0.78915,0.7892,108700000.0
2008-07-28 20:34:00,0.7892,0.78925,0.7892,0.7892,32300000.0
2008-07-28 20:35:00,0.7892,0.78935,0.7892,0.7893,50600000.0
2008-07-28 20:36:00,0.7893,0.78935,0.7892,0.7893,111800000.0
2008-07-28 20:37:00,0.78925,0.78925,0.78925,0.78925,203500000.0
2008-07-28 20:38:00,0.78925,0.78935,0.78925,0.7893,38400000.0
2008-07-28 20:39:00,0.78925,0.7893,0.78915,0.78915,306600000.0
2008-07-28 20:40:00,0.78915,0.7892,0.78915,0.78915,189500000.0
2008-07-28 20:41:00,0.78915,0.7892,0.78915,0.7892,50100000.0
2008-07-28 20:42:00,0.7892,0.78925,0.7892,0.7892,47700000.0
2008-07-28 20:43:00,0.78915,0.78915,0.78915,0.78915,27600000.0
2008-07-28 20:44:00,0.7892,0.7892,0.7892,0.7892,52700000.0
2008-07-28 20:45:00,0.78925,0.7893,0.78925,0.7893,87100000.0
2008-07-28 20:46:00,0.78925,0.78925,0.7892,0.7892,43800000.0
2008-07-28 20:47:00,0.7892,0.78925,0.78915,0.7892,49100000.0
2008-07-28 20:48:00,0.7892,0.78935,0.7892,0.7893,104200000.0
2008-07-28 20:49:00,0.7893,0.7894,0.7893,0.78935,37200000.0
2008-07-28 20:50:00,0.78935,0.7896,0.78935,0.78955,130400000.0
2008-07-28 20:51:00,0.78955,0.78955,0.78945,0.7895,55000000.0
2008-07-28 20:52:00,0.78955,0.7896,0.7895,0.7895,52900000.0
2008-07-28 20:53:00,0.78955,0.7896,0.7895,0.78955,55700000.0
2008-07-28 20:54:00,0.7896,0.7896,0.78955,0.7896,39700000.0
2008-07-28 20:55:00,0.7896,0.7896,0.78955,0.7896,39200000.0
2008-07-28 20:56:00,0.7896,0.7896,0.78955,0.7896,29300000.0
2008-07-28 20:57:00,0.7896,0.78965,0.78955,0.78955,52400000.0
2008-07-28 20:58:00,0.78955,0.7896,0.78955,0.78955,32700000.0
2008-07-28 20:59:00,0.78955,0.7896,0.78955,0.7896,76800000.0
2008-07-28 21:00:00,0.7896,0.7896,0.78955,0.7896,56500000.0
2008-07-28 21:01:00,0.7896,0.7897,0.7896,0.7896,48500000.0
2008-07-28 21:02:00,0.7896,0.7897,0.78955,0.78955,68800000.0
2008-07-28 21:03:00,0.78955,0.7896,0.7895,0.78955,80100000.0
2008-07-28 21:04:00,0.78955,0.7896,0.7895,0.7895,73300000.0
2008-07-28 21:05:00,0.7895,0.78955,0.78945,0.7895,71400000.0
2008-07-28 21:06:00,0.7895,0.7895,0.7895,0.7895,4800000.0
2008-07-28 21:07:00,0.78945,0.7895,0.78945,0.7895,31400000.0
2008-07-28 21:08:00,0.7895,0.78965,0.78945,0.78955,135700000.0
2008-07-28 21:09:00,0.7895,0.7896,0.7895,0.78955,62100000.0
2008-07-28 21:10:00,0.78955,0.7896,0.78945,0.78945,70800000.0
2008-07-28 21:11:00,0.78945,0.78945,0.7894,0.78945,69200000.0
2008-07-28 21:12:00,0.78945,0.78955,0.78945,0.78945,57400000.0
2008-07-28 21:13:00,0.78945,0.7895,0.78945,0.7895,40100000.0
2008-07-28 21:14:00,0.7895,0.78955,0.78945,0.78955,60100000.0
2008-07-28 21:15:00,0.78945,0.78955,0.78945,0.7895,93100000.0
2008-07-28 21:16:00,0.78955,0.7896,0.7895,0.7896,66500000.0
2008-07-28 21:17:00,0.78955,0.7896,0.78955,0.78955,28600000.0
2008-07-28 21:18:00,0.7896,0.7896,0.78955,0.78955,52900000.0
2008-07-28 21:19:00,0.78955,0.78955,0.7895,0.78955,56300000.0
2008-07-28 21:20:00,0.78955,0.78955,0.78955,0.78955,1700000.0
2008-07-28 21:21:00,0.78955,0.78955,0.7895,0.7895,15000000.0
2008-07-28 21:22:00,0.78955,0.78955,0.78955,0.78955,26300000.0
2008-07-28 21:23:00,0.78955,0.78955,0.78955,0.78955,14100000.0
2008-07-28 21:24:00,0.78955,0.7896,0.78955,0.78955,51100000.0
2008-07-28 21:25:00,0.78955,0.78965,0.78955,0.7896,37600000.0
2008-07-28 21:26:00,0.7896,0.7896,0.7896,0.7896,11000000.0
2008-07-28 21:27:00,0.7896,0.78965,0.78955,0.78955,16600000.0
2008-07-28 21:28:00,0.78955,0.78955,0.78955,0.78955,15500000.0
2008-07-28 21:29:00,0.78955,0.78955,0.78945,0.78945,59800000.0
2008-07-28 21:30:00,0.78945,0.7895,0.78945,0.78945,57500000.0
2008-07-28 21:31:00,0.78945,0.78945,0.78935,0.7894,75500000.0
2008-07-28 21:32:00,0.7894,0.78945,0.7894,0.7894,56300000.0
2008-07-28 21:33:00,0.78945,0.7895,0.7894,0.7895,41600000.0
2008-07-28 21:34:00,0.7895,0.7895,0.7894,0.7894,28500000.0
2008-07-28 21:35:00,0.78945,0.78945,0.7894,0.7894,9700000.0
2008-07-28 21:36:00,0.78945,0.78945,0.78945,0.78945,14100000.0
2008-07-28 21:37:00,0.78945,0.78955,0.78945,0.7895,36800000.0
2008-07-28 21:38:00,0.7895,0.78955,0.7895,0.78955,24900000.0
2008-07-28 21:39:00,0.78955,0.78965,0.78955,0.7896,17500000.0
2008-07-28 21:40:00,0.7896,0.78965,0.78955,0.7896,29400000.0
2008-07-28 21:41:00,0.7896,0.7896,0.78955,0.78955,32300000.0
2008-07-28 21:42:00,0.78955,0.78955,0.7895,0.78955,37700000.0
2008-07-28 21:43:00,0.78955,0.78955,0.78955,0.78955,26600000.0
2008-07-28 21:44:00,0.78955,0.7896,0.78955,0.7896,25600000.0
2008-07-28 21:45:00,0.7896,0.7896,0.7896,0.7896,31700000.0
2008-07-28 21:46:00,0.7896,0.7896,0.78935,0.7894,70400000.0
2008-07-28 21:47:00,0.7894,0.7895,0.7894,0.7895,55767500.0
2008-07-28 21:48:00,0.7895,0.7895,0.78925,0.78935,102000000.0
2008-07-28 21:49:00,0.78935,0.7894,0.7893,0.7894,58300000.0
2008-07-28 21:50:00,0.78945,0.7895,0.7893,0.7894,109900000.0
2008-07-28 21:51:00,0.7894,0.78945,0.78925,0.78925,121400000.0
2008-07-28 21:52:00,0.78925,0.7893,0.7892,0.78925,68100000.0
2008-07-28 21:53:00,0.78925,0.7894,0.7892,0.78935,48100000.0
2008-07-28 21:54:00,0.7894,0.78945,0.7893,0.7893,88200000.0
2008-07-28 21:55:00,0.7893,0.7895,0.78925,0.78945,112600000.0
2008-07-28 21:56:00,0.7895,0.7895,0.78935,0.7894,57100000.0
2008-07-28 21:57:00,0.7894,0.7895,0.78935,0.7895,102900000.0
2008-07-28 21:58:00,0.7895,0.7895,0.78945,0.7895,42400000.0
2008-07-28 21:59:00,0.7895,0.7895,0.7894,0.7894,37100000.0
2008-07-28 22:00:00,0.7894,0.7895,0.7894,0.7894,22800000.0
2008-07-28 22:01:00,0.7894,0.7895,0.78935,0.7894,32200000.0
2008-07-28 22:02:00,0.7895,0.7895,0.7893,0.7895,60700000.0
2008-07-28 22:03:00,0.7895,0.7895,0.7893,0.7893,19240490.0
2008-07-28 22:04:00,0.7893,0.7895,0.78925,0.78925,12370245.0
2008-07-28 22:05:00,0.78925,0.7893,0.78925,0.7893,19700000.0
2008-07-28 22:06:00,0.78925,0.7893,0.78925,0.7893,7000000.0
2008-07-28 22:07:00,0.7893,0.7893,0.7893,0.7893,7200000.0
2008-07-28 22:08:00,0.7893,0.78935,0.7893,0.7893,21400000.0
2008-07-28 22:09:00,0.7893,0.78935,0.7893,0.78935,37500000.0
2008-07-28 22:10:00,0.78935,0.78945,0.78935,0.78945,23900000.0
2008-07-28 22:11:00,0.78945,0.78955,0.78935,0.7894,50500000.0
2008-07-28 22:12:00,0.7894,0.7895,0.78935,0.7895,31500000.0
2008-07-28 22:13:00,0.78945,0.78945,0.7894,0.78945,43500000.0
2008-07-28 22:14:00,0.78945,0.7895,0.7894,0.7894,80600000.0
2008-07-28 22:15:00,0.78945,0.7896,0.78945,0.78955,60600000.0
2008-07-28 22:16:00,0.7896,0.7896,0.7894,0.7894,84400000.0
2008-07-28 22:17:00,0.78945,0.78945,0.7894,0.7894,5800000.0
2008-07-28 22:18:00,0.78945,0.78945,0.7894,0.7894,7000000.0
2008-07-28 22:19:00,0.7894,0.7894,0.78935,0.78935,16900000.0
2008-07-28 22:20:00,0.78935,0.7895,0.78935,0.78935,10000000.0
2008-07-28 22:21:00,0.78935,0.78935,0.7893,0.7893,25100000.0
2008-07-28 22:22:00,0.78935,0.78935,0.7893,0.78935,13300000.0
2008-07-28 22:23:00,0.78935,0.78935,0.7893,0.7893,18100000.0
2008-07-28 22:24:00,0.7893,0.7893,0.7892,0.7892,66700000.0
2008-07-28 22:25:00,0.7892,0.7893,0.7892,0.7893,35700000.0
2008-07-28 22:26:00,0.7893,0.7893,0.78925,0.7893,60300000.0
2008-07-28 22:27:00,0.7893,0.7893,0.7893,0.7893,1700000.0
2008-07-28 22:28:00,0.7893,0.7893,0.78925,0.7893,21000000.0
2008-07-28 22:29:00,0.7893,0.7893,0.78925,0.7893,24500000.0
2008-07-28 22:30:00,0.7893,0.78935,0.7893,0.78935,20300000.0
2008-07-28 22:31:00,0.7894,0.7894,0.7894,0.7894,3600000.0
2008-07-28 22:32:00,0.7894,0.7894,0.7894,0.7894,6000000.0
2008-07-28 22:33:00,0.7894,0.78945,0.7894,0.7894,11100000.0
2008-07-28 22:34:00,0.7894,0.78945,0.7894,0.78945,4300000.0
2008-07-28 22:35:00,0.78945,0.78945,0.78945,0.78945,12000000.0
2008-07-28 22:36:00,0.78945,0.7895,0.78945,0.7895,11100000.0
2008-07-28 22:37:00,0.7895,0.7896,0.78945,0.78955,51900000.0
2008-07-28 22:38:00,0.78955,0.78955,0.78935,0.78945,46400000.0
2008-07-28 22:39:00,0.78945,0.7895,0.78945,0.7895,10200000.0
2008-07-28 22:40:00,0.7895,0.7895,0.78945,0.78945,7200000.0
2008-07-28 22:41:00,0.78945,0.78945,0.78935,0.7894,27100000.0
2008-07-28 22:42:00,0.78945,0.78945,0.78945,0.78945,3600000.0
2008-07-28 22:43:00,0.78945,0.78945,0.78945,0.78945,3600000.0
2008-07-28 22:44:00,0.78945,0.78945,0.7894,0.78945,10600000.0
2008-07-28 22:45:00,0.7894,0.78945,0.7894,0.78945,8000000.0
2008-07-28 22:46:00,0.78945,0.7895,0.78945,0.7895,23400000.0
2008-07-28 22:47:00,0.7895,0.7895,0.78935,0.78935,31900000.0
2008-07-28 22:48:00,0.78935,0.7894,0.78935,0.78935,7000000.0
2008-07-28 22:49:00,0.78935,0.78935,0.78925,0.7893,27700000.0
2008-07-28 22:50:00,0.7893,0.78935,0.7893,0.78935,47200000.0
2008-07-28 22:51:00,0.7893,0.7894,0.7893,0.78935,24600000.0
2008-07-28 22:52:00,0.7893,0.78935,0.7893,0.78935,17200000.0
2008-07-28 22:53:00,0.78935,0.78935,0.7893,0.7893,22700000.0
2008-07-28 22:54:00,0.78935,0.7894,0.78935,0.7894,19200000.0
2008-07-28 22:55:00,0.7894,0.7894,0.7894,0.7894,1200000.0
2008-07-28 22:56:00,0.7894,0.78945,0.7894,0.7894,7400000.0
2008-07-28 22:57:00,0.7894,0.7894,0.7894,0.7894,15200000.0
2008-07-28 22:58:00,0.7894,0.7894,0.7894,0.7894,3000000.0
2008-07-28 22:59:00,0.7894,0.78945,0.7894,0.7894,40100000.0
2008-07-28 23:00:00,0.7894,0.7894,0.7894,0.7894,12000000.0
2008-07-28 23:01:00,0.7894,0.7894,0.78925,0.7894,5900000.0
2008-07-28 23:02:00,0.7894,0.7894,0.7894,0.7894,4000000.0
2008-07-28 23:03:00,0.7894,0.7894,0.7894,0.7894,3000000.0
2008-07-28 23:04:00,0.7894,0.7894,0.7894,0.7894,5000000.0
2008-07-28 23:05:00,0.7894,0.78945,0.7894,0.7894,18600000.0
2008-07-28 23:06:00,0.7894,0.78945,0.7894,0.7894,11000000.0
2008-07-28 23:07:00,0.7894,0.78945,0.7894,0.78945,6400000.0
2008-07-28 23:08:00,0.78951,0.78951,0.78938,0.78948,26500000.0
2008-07-28 23:09:00,0.7894,0.7894,0.7894,0.7894,1000000.0
2008-07-28 23:10:00,0.78945,0.78945,0.78945,0.78945,1200000.0
2008-07-28 23:11:00,0.78945,0.7895,0.78945,0.7895,3600000.0
2008-07-28 23:12:00,0.78945,0.78945,0.78945,0.78945,3600000.0
2008-07-28 23:13:00,0.78945,0.78945,0.78945,0.78945,1200000.0
2008-07-28 23:14:00,0.78945,0.7895,0.7894,0.7894,8200000.0
2008-07-28 23:15:00,0.7894,0.7895,0.7894,0.78945,10000000.0
2008-07-28 23:16:00,0.78945,0.78945,0.78945,0.78945,10100000.0
2008-07-28 23:17:00,0.7895,0.7895,0.78945,0.7895,5200000.0
2008-07-28 23:18:00,0.78945,0.78945,0.78945,0.78945,3800000.0
2008-07-28 23:19:00,0.7895,0.7895,0.78945,0.7895,10300000.0
2008-07-28 23:20:00,0.7895,0.7895,0.78945,0.78945,6500000.0
2008-07-28 23:21:00,0.7895,0.78955,0.78945,0.7895,31800000.0
2008-07-28 23:22:00,0.78946,0.78956,0.78945,0.78956,8000000.0
2008-07-28 23:23:00,0.78955,0.78955,0.7895,0.7895,6300000.0
2008-07-28 23:24:00,0.7895,0.78955,0.7895,0.78955,3900000.0
2008-07-28 23:25:00,0.7895,0.7895,0.7894,0.7895,40300000.0
2008-07-28 23:26:00,0.78955,0.78955,0.7894,0.7895,19100000.0
2008-07-28 23:27:00,0.78945,0.7895,0.78945,0.7895,11400000.0
2008-07-28 23:28:00,0.78945,0.7895,0.78945,0.7895,2500000.0
2008-07-28 23:29:00,0.78945,0.7895,0.78945,0.78945,7700000.0
2008-07-28 23:30:00,0.78935,0.78935,0.78935,0.78935,1800000.0
2008-07-28 23:31:00,0.78939,0.78951,0.78939,0.78951,83600000.0
2008-07-28 23:32:00,0.78935,0.78945,0.78935,0.7894,22100000.0
2008-07-28 23:33:00,0.7894,0.7894,0.7894,0.7894,7500000.0
2008-07-28 23:34:00,0.7894,0.78945,0.7894,0.78945,4200000.0
2008-07-28 23:35:00,0.7894,0.78945,0.78905,0.7891,33000000.0
2008-07-28 23:36:00,0.78905,0.7893,0.78905,0.7893,13000000.0
2008-07-28 23:37:00,0.78935,0.78935,0.78925,0.7893,4000000.0
2008-07-28 23:38:00,0.78924,0.78933,0.78913,0.7893,36600000.0
2008-07-28 23:39:00,0.7892,0.7893,0.7892,0.7893,6000000.0
2008-07-28 23:40:00,0.78935,0.78935,0.7893,0.78935,3000000.0
2008-07-28 23:41:00,0.7893,0.7893,0.7893,0.7893,3200000.0
2008-07-28 23:42:00,0.7893,0.7893,0.7893,0.7893,7500000.0
2008-07-28 23:43:00,0.7893,0.7893,0.78915,0.78915,18700000.0
2008-07-28 23:44:00,0.7891,0.7892,0.78905,0.78915,21400000.0
2008-07-28 23:45:00,0.7891,0.7891,0.78905,0.78905,7200000.0
2008-07-28 23:46:00,0.789,0.78905,0.789,0.78905,5300000.0
2008-07-28 23:47:00,0.789,0.789,0.789,0.789,27700000.0
2008-07-28 23:48:00,0.78905,0.78905,0.789,0.789,6300000.0
2008-07-28 23:49:00,0.789,0.789,0.78895,0.78895,4000000.0
2008-07-28 23:50:00,0.7889,0.78895,0.7889,0.78895,30100000.0
2008-07-28 23:51:00,0.7889,0.78895,0.7889,0.78895,24900000.0
2008-07-28 23:52:00,0.78895,0.78905,0.78895,0.789,7400000.0
2008-07-28 23:53:00,0.78895,0.78895,0.78895,0.78895,1000000.0
2008-07-28 23:54:00,0.78898,0.78905,0.78886,0.78905,10000000.0
2008-07-28 23:55:00,0.78895,0.789,0.78895,0.789,6000000.0
2008-07-28 23:56:00,0.78895,0.78895,0.78895,0.78895,3000000.0
2008-07-28 23:57:00,0.78895,0.789,0.78895,0.789,5200000.0
2008-07-28 23:58:00,0.7889,0.7889,0.7889,0.7889,10300000.0
2008-07-28 23:59:00,0.7889,0.7891,0.7889,0.789,21200000.0
2008-07-29 00:00:00,0.78905,0.78905,0.789,0.789,2000000.0
2008-07-29 00:01:00,0.7889,0.7889,0.7889,0.7889,42300000.0
2008-07-29 00:02:00,0.78896,0.78909,0.78892,0.78893,43800000.0
2008-07-29 00:03:00,0.789,0.789,0.789,0.789,1000000.0
2008-07-29 00:04:00,0.7889,0.78895,0.7889,0.7889,63800000.0
2008-07-29 00:05:00,0.78895,0.7891,0.78895,0.78905,6300000.0
2008-07-29 00:06:00,0.789,0.789,0.789,0.789,1200000.0
2008-07-29 00:07:00,0.789,0.78905,0.789,0.78905,4800000.0
2008-07-29 00:08:00,0.789,0.789,0.789,0.789,1600000.0
2008-07-29 00:09:00,0.789,0.78905,0.789,0.78905,9100000.0
2008-07-29 00:10:00,0.789,0.789,0.789,0.789,1200000.0
2008-07-29 00:11:00,0.78898,0.78911,0.78894,0.78905,15700000.0
2008-07-29 00:12:00,0.78905,0.78905,0.789,0.78905,8800000.0
2008-07-29 00:13:00,0.789,0.78905,0.789,0.78905,11600000.0
2008-07-29 00:14:00,0.789,0.789,0.789,0.789,1700000.0
2008-07-29 00:15:00,0.789,0.789,0.789,0.789,1700000.0
2008-07-29 00:16:00,0.789,0.78905,0.789,0.78905,2700000.0
2008-07-29 00:17:00,0.7891,0.7891,0.78905,0.78905,6000000.0
2008-07-29 00:18:00,0.7891,0.7891,0.7891,0.7891,3000000.0
2008-07-29 00:19:00,0.7891,0.7891,0.78905,0.7891,13200000.0
2008-07-29 00:20:00,0.78905,0.78905,0.78905,0.78905,1800000.0
2008-07-29 00:21:00,0.78917,0.7892,0.78917,0.7892,40200000.0
2008-07-29 00:22:00,0.7891,0.7891,0.7891,0.7891,1000000.0
2008-07-29 00:23:00,0.78905,0.78905,0.78905,0.78905,1800000.0
2008-07-29 00:24:00,0.78915,0.78915,0.7891,0.7891,4200000.0
2008-07-29 00:25:00,0.7891,0.78915,0.78905,0.78915,8000000.0
2008-07-29 00:26:00,0.7891,0.7892,0.7891,0.78915,3200000.0
2008-07-29 00:27:00,0.7892,0.78925,0.7892,0.7892,5300000.0
2008-07-29 00:28:00,0.78925,0.78925,0.7892,0.78925,7000000.0
2008-07-29 00:29:00,0.7893,0.7893,0.78925,0.78925,2000000.0
2008-07-29 00:30:00,0.78935,0.78935,0.78925,0.78925,26700000.0
2008-07-29 00:31:00,0.7893,0.7894,0.7893,0.78935,11200000.0
2008-07-29 00:32:00,0.7893,0.7893,0.7893,0.7893,115200000.0
2008-07-29 00:33:00,0.7894,0.7894,0.78935,0.7894,5000000.0
2008-07-29 00:34:00,0.78935,0.78935,0.7893,0.7893,16000000.0
2008-07-29 00:35:00,0.78935,0.7894,0.78935,0.78935,13200000.0
2008-07-29 00:36:00,0.7894,0.7894,0.7894,0.7894,4000000.0
2008-07-29 00:37:00,0.78935,0.78935,0.78935,0.78935,2400000.0
2008-07-29 00:38:00,0.7894,0.7894,0.7894,0.7894,1000000.0
2008-07-29 00:39:00,0.7894,0.7894,0.78935,0.78935,2200000.0
2008-07-29 00:40:00,0.7894,0.7894,0.7894,0.7894,1000000.0
2008-07-29 00:41:00,0.7894,0.7894,0.78935,0.78935,3200000.0
2008-07-29 00:42:00,0.78935,0.7894,0.78935,0.7894,3400000.0
2008-07-29 00:43:00,0.7894,0.78945,0.7894,0.78945,20800000.0
2008-07-29 00:44:00,0.78945,0.7895,0.78945,0.7895,4000000.0
2008-07-29 00:45:00,0.78945,0.7895,0.78945,0.7895,2000000.0
2008-07-29 00:46:00,0.7894,0.7894,0.7894,0.7894,9000000.0
2008-07-29 00:47:00,0.78945,0.78945,0.78945,0.78945,1200000.0
2008-07-29 00:48:00,0.7894,0.7895,0.7894,0.7895,45400000.0
2008-07-29 00:49:00,0.7894,0.7894,0.7894,0.7894,7200000.0
2008-07-29 00:50:00,0.7894,0.78945,0.7894,0.78945,43400000.0
2008-07-29 00:51:00,0.7894,0.78945,0.7894,0.7894,3000000.0
2008-07-29 00:52:00,0.78935,0.7894,0.78935,0.7894,54600000.0
2008-07-29 00:53:00,0.7894,0.7894,0.7894,0.7894,22400000.0
2008-07-29 00:54:00,0.7894,0.7894,0.7894,0.7894,22400000.0
2008-07-29 00:55:00,0.7893,0.7893,0.78915,0.7892,26900000.0
2008-07-29 00:56:00,0.7892,0.7893,0.78915,0.7892,49200000.0
2008-07-29 00:57:00,0.78925,0.7893,0.78925,0.7893,42800000.0
2008-07-29 00:58:00,0.78935,0.78935,0.78925,0.78925,38100000.0
2008-07-29 00:59:00,0.7892,0.7892,0.7892,0.7892,79800000.0
2008-07-29 01:00:00,0.7892,0.7892,0.7891,0.78915,78400000.0
2008-07-29 01:01:00,0.7892,0.7893,0.7892,0.7893,37400000.0
2008-07-29 01:02:00,0.78925,0.78925,0.78925,0.78925,1000000.0
2008-07-29 01:03:00,0.78928,0.78935,0.78917,0.78917,92100000.0
2008-07-29 01:04:00,0.78925,0.78925,0.78925,0.78925,3400000.0
2008-07-29 01:05:00,0.78925,0.78925,0.78925,0.78925,6100000.0
2008-07-29 01:06:00,0.7892,0.7892,0.78905,0.78915,19200000.0
2008-07-29 01:07:00,0.78905,0.78905,0.78905,0.78905,1800000.0
2008-07-29 01:08:00,0.78905,0.7892,0.78905,0.7892,12600000.0
2008-07-29 01:09:00,0.7892,0.7892,0.7892,0.7892,13000000.0
2008-07-29 01:10:00,0.78925,0.78925,0.78925,0.78925,1000000.0
2008-07-29 01:11:00,0.78915,0.7893,0.78915,0.7893,4800000.0
2008-07-29 01:12:00,0.78925,0.78925,0.7892,0.78925,11700000.0
2008-07-29 01:13:00,0.7892,0.7892,0.7892,0.7892,2400000.0
2008-07-29 01:14:00,0.7892,0.7893,0.7892,0.7893,6400000.0
2008-07-29 01:15:00,0.7893,0.7893,0.78925,0.7893,7600000.0
2008-07-29 01:16:00,0.7893,0.7893,0.7893,0.7893,1200000.0
2008-07-29 01:17:00,0.7893,0.7893,0.7893,0.7893,2700000.0
2008-07-29 01:18:00,0.7893,0.7893,0.7893,0.7893,3400000.0
2008-07-29 01:19:00,0.7893,0.7893,0.78925,0.78925,7000000.0
2008-07-29 01:20:00,0.7892,0.78925,0.7892,0.78925,3400000.0
2008-07-29 01:21:00,0.78925,0.7893,0.7892,0.78925,8500000.0
2008-07-29 01:22:00,0.7892,0.7892,0.7892,0.7892,5400000.0
2008-07-29 01:23:00,0.78925,0.78925,0.78925,0.78925,1000000.0
2008-07-29 01:24:00,0.78925,0.78925,0.7892,0.78925,4900000.0
2008-07-29 01:25:00,0.7892,0.7892,0.7892,0.7892,1800000.0
2008-07-29 01:26:00,0.7892,0.7892,0.7892,0.7892,10200000.0
2008-07-29 01:27:00,0.78925,0.78935,0.7892,0.7893,158600000.0
2008-07-29 01:28:00,0.7893,0.78935,0.78925,0.7893,69000000.0
2008-07-29 01:29:00,0.78925,0.7893,0.78925,0.7893,8100000.0
2008-07-29 01:30:00,0.78925,0.7893,0.78925,0.7893,4900000.0
2008-07-29 01:31:00,0.78925,0.78925,0.78925,0.78925,3600000.0
2008-07-29 01:32:00,0.7893,0.7893,0.78925,0.78925,30800000.0
2008-07-29 01:33:00,0.7893,0.7893,0.78925,0.7893,21900000.0
2008-07-29 01:34:00,0.7893,0.7893,0.7893,0.7893,49800000.0
2008-07-29 01:35:00,0.7893,0.78935,0.7893,0.7893,25500000.0
2008-07-29 01:36:00,0.7893,0.7893,0.7893,0.7893,4700000.0
2008-07-29 01:37:00,0.7893,0.78935,0.78925,0.7893,65400000.0
2008-07-29 01:38:00,0.78925,0.78925,0.78925,0.78925,5600000.0
2008-07-29 01:39:00,0.7892,0.78925,0.7892,0.78925,52100000.0
2008-07-29 01:40:00,0.7892,0.7892,0.7892,0.7892,9000000.0
2008-07-29 01:41:00,0.7892,0.7892,0.7892,0.7892,7200000.0
2008-07-29 01:42:00,0.7892,0.78925,0.7892,0.7892,15800000.0
2008-07-29 01:43:00,0.7891,0.7891,0.7891,0.7891,23200000.0
2008-07-29 01:44:00,0.7891,0.7892,0.7891,0.7892,11600000.0
2008-07-29 01:45:00,0.7891,0.78925,0.7891,0.78925,33000000.0
2008-07-29 01:46:00,0.78925,0.78925,0.7892,0.7892,19400000.0
2008-07-29 01:47:00,0.78925,0.7893,0.78915,0.7893,27500000.0
2008-07-29 01:48:00,0.7893,0.7893,0.7892,0.7893,42300000.0
2008-07-29 01:49:00,0.7893,0.7893,0.7892,0.7892,6900000.0
2008-07-29 01:50:00,0.7892,0.7892,0.7892,0.7892,4700000.0
2008-07-29 01:51:00,0.7892,0.7892,0.7892,0.7892,3700000.0
2008-07-29 01:52:00,0.78915,0.7892,0.78915,0.7892,13800000.0
2008-07-29 01:53:00,0.7892,0.7892,0.7892,0.7892,4000000.0
2008-07-29 01:54:00,0.7892,0.78925,0.78915,0.78925,31700000.0
2008-07-29 01:55:00,0.78925,0.7893,0.7892,0.78925,13900000.0
2008-07-29 01:56:00,0.78925,0.7893,0.78925,0.7893,30600000.0
2008-07-29 01:57:00,0.7893,0.7893,0.78925,0.78925,11100000.0
2008-07-29 01:58:00,0.7892,0.78925,0.78915,0.7892,43600000.0
2008-07-29 01:59:00,0.7892,0.7892,0.78915,0.78915,22000000.0
2008-07-29 02:00:00,0.78915,0.7892,0.7891,0.7891,23600000.0
2008-07-29 02:01:00,0.78915,0.7894,0.78915,0.78935,45600000.0
2008-07-29 02:02:00,0.78935,0.78935,0.7893,0.7893,16400000.0
2008-07-29 02:03:00,0.78935,0.78935,0.7893,0.78935,23200000.0
2008-07-29 02:04:00,0.78935,0.78935,0.7893,0.7893,23200000.0
2008-07-29 02:05:00,0.78935,0.78945,0.78935,0.78945,20300000.0
2008-07-29 02:06:00,0.7895,0.7895,0.78935,0.7894,20400000.0
2008-07-29 02:07:00,0.7894,0.7895,0.7894,0.7895,13800000.0
2008-07-29 02:08:00,0.78945,0.7895,0.78945,0.78945,15400000.0
2008-07-29 02:09:00,0.78945,0.78945,0.78945,0.78945,8000000.0
2008-07-29 02:10:00,0.78945,0.78945,0.78945,0.78945,1200000.0
2008-07-29 02:11:00,0.7895,0.7895,0.78945,0.78945,3400000.0
2008-07-29 02:12:00,0.78945,0.7895,0.78945,0.78945,11000000.0
2008-07-29 02:13:00,0.78945,0.78945,0.7894,0.7894,12200000.0
2008-07-29 02:14:00,0.7894,0.7894,0.78935,0.78935,15200000.0
2008-07-29 02:15:00,0.7894,0.7894,0.78935,0.78935,279700000.0
2008-07-29 02:16:00,0.78935,0.7894,0.78935,0.7894,26000000.0
2008-07-29 02:17:00,0.7894,0.78945,0.78935,0.78935,83300000.0
2008-07-29 02:18:00,0.7894,0.7894,0.78935,0.7894,16800000.0
2008-07-29 02:19:00,0.7894,0.7894,0.78935,0.78935,18400000.0
2008-07-29 02:20:00,0.78935,0.7894,0.78935,0.78935,33900000.0
2008-07-29 02:21:00,0.7894,0.7894,0.78935,0.7894,10100000.0
2008-07-29 02:22:00,0.7894,0.7894,0.7894,0.7894,6500000.0
2008-07-29 02:23:00,0.78935,0.7894,0.78935,0.7894,78700000.0
2008-07-29 02:24:00,0.7894,0.7894,0.7894,0.7894,16700000.0
2008-07-29 02:25:00,0.7894,0.7894,0.7894,0.7894,3900000.0
2008-07-29 02:26:00,0.7894,0.7894,0.7894,0.7894,32100000.0
2008-07-29 02:27:00,0.7894,0.7895,0.78935,0.78945,60000000.0
2008-07-29 02:28:00,0.78945,0.78945,0.7894,0.7894,19100000.0
2008-07-29 02:29:00,0.7895,0.7895,0.78935,0.78935,51700000.0
2008-07-29 02:30:00,0.78935,0.78945,0.78935,0.78945,13000000.0
2008-07-29 02:31:00,0.7894,0.7894,0.7894,0.7894,2800000.0
2008-07-29 02:32:00,0.7894,0.78945,0.7894,0.78945,12700000.0
2008-07-29 02:33:00,0.7894,0.7894,0.7894,0.7894,3900000.0
2008-07-29 02:34:00,0.7894,0.7894,0.78935,0.7894,64200000.0
2008-07-29 02:35:00,0.7894,0.78945,0.78935,0.78945,116300000.0
2008-07-29 02:36:00,0.78945,0.78945,0.78945,0.78945,13900000.0
2008-07-29 02:37:00,0.78945,0.78945,0.7894,0.78945,19100000.0
2008-07-29 02:38:00,0.78945,0.78945,0.7894,0.78945,18000000.0
2008-07-29 02:39:00,0.78945,0.78945,0.7894,0.7894,36600000.0
2008-07-29 02:40:00,0.7894,0.7894,0.78935,0.7894,88600000.0
2008-07-29 02:41:00,0.78935,0.7894,0.78935,0.7894,73000000.0
2008-07-29 02:42:00,0.78935,0.78935,0.78935,0.78935,20900000.0
2008-07-29 02:43:00,0.7894,0.7894,0.7894,0.7894,38200000.0
2008-07-29 02:44:00,0.7894,0.7894,0.78935,0.7894,62100000.0
2008-07-29 02:45:00,0.7894,0.7894,0.78935,0.78935,13300000.0
2008-07-29 02:46:00,0.78935,0.7894,0.78925,0.78935,105600000.0
2008-07-29 02:47:00,0.78935,0.7894,0.7893,0.7894,26700000.0
2008-07-29 02:48:00,0.7894,0.7894,0.7893,0.7893,99900000.0
2008-07-29 02:49:00,0.78935,0.78935,0.7893,0.78935,35800000.0
2008-07-29 02:50:00,0.7893,0.7894,0.7893,0.7894,6700000.0
2008-07-29 02:51:00,0.78935,0.7894,0.7893,0.7893,44900000.0
2008-07-29 02:52:00,0.78935,0.7894,0.7893,0.7894,41600000.0
2008-07-29 02:53:00,0.78935,0.78935,0.7893,0.7893,29800000.0
2008-07-29 02:54:00,0.7893,0.78935,0.78925,0.7893,194300000.0
2008-07-29 02:55:00,0.7893,0.78935,0.7892,0.78935,113200000.0
2008-07-29 02:56:00,0.78935,0.78945,0.7893,0.7893,80500000.0
2008-07-29 02:57:00,0.78935,0.78935,0.7892,0.7892,56800000.0
2008-07-29 02:58:00,0.7892,0.7893,0.78915,0.7892,104700000.0
2008-07-29 02:59:00,0.7892,0.78935,0.7892,0.78935,100700000.0
2008-07-29 03:00:00,0.7893,0.78935,0.7893,0.78935,56000000.0
2008-07-29 03:01:00,0.78935,0.7894,0.78935,0.7894,18800000.0
2008-07-29 03:02:00,0.7894,0.7894,0.78935,0.78935,7400000.0
2008-07-29 03:03:00,0.78935,0.78935,0.7893,0.7893,14500000.0
2008-07-29 03:04:00,0.7893,0.7893,0.78925,0.7893,23700000.0
2008-07-29 03:05:00,0.7893,0.78935,0.7893,0.7893,52000000.0
2008-07-29 03:06:00,0.7893,0.7894,0.7893,0.7893,113900000.0
2008-07-29 03:07:00,0.7893,0.78935,0.7893,0.7893,20300000.0
2008-07-29 03:08:00,0.7893,0.7893,0.78925,0.7893,10500000.0
2008-07-29 03:09:00,0.7893,0.78935,0.78925,0.78935,29500000.0
2008-07-29 03:10:00,0.78935,0.78935,0.78935,0.78935,5200000.0
2008-07-29 03:11:00,0.78935,0.7894,0.78935,0.7894,4600000.0
2008-07-29 03:12:00,0.78935,0.7894,0.78935,0.7894,6700000.0
2008-07-29 03:13:00,0.78948,0.7895,0.78935,0.7895,10700000.0
2008-07-29 03:14:00,0.78935,0.7894,0.78935,0.78935,36300000.0
2008-07-29 03:15:00,0.78935,0.7894,0.78935,0.78935,17000000.0
2008-07-29 03:16:00,0.78935,0.7894,0.78935,0.7894,5900000.0
2008-07-29 03:17:00,0.7894,0.78945,0.78935,0.7894,52800000.0
2008-07-29 03:18:00,0.7894,0.7894,0.7893,0.78935,53800000.0
2008-07-29 03:19:00,0.78935,0.78935,0.78925,0.78935,42400000.0
2008-07-29 03:20:00,0.7893,0.78935,0.7893,0.7893,34000000.0
2008-07-29 03:21:00,0.7893,0.7893,0.78925,0.7893,9800000.0
2008-07-29 03:22:00,0.7893,0.78935,0.78925,0.78935,6400000.0
2008-07-29 03:23:00,0.7893,0.78945,0.7893,0.78945,10300000.0
2008-07-29 03:24:00,0.7895,0.7895,0.7894,0.7895,11000000.0
2008-07-29 03:25:00,0.78945,0.7895,0.7894,0.78945,20400000.0
2008-07-29 03:26:00,0.78945,0.78955,0.78945,0.7895,13800000.0
2008-07-29 03:27:00,0.78945,0.7895,0.78945,0.7895,28700000.0
2008-07-29 03:28:00,0.7895,0.7895,0.78945,0.7895,43400000.0
2008-07-29 03:29:00,0.78945,0.7896,0.78945,0.78955,88600000.0
2008-07-29 03:30:00,0.78955,0.78965,0.78955,0.7896,85100000.0
2008-07-29 03:31:00,0.7896,0.7896,0.7896,0.7896,5000000.0
2008-07-29 03:32:00,0.7896,0.7896,0.7895,0.7895,40800000.0
2008-07-29 03:33:00,0.7895,0.78955,0.7895,0.7895,16500000.0
2008-07-29 03:34:00,0.78945,0.7895,0.78945,0.7895,18900000.0
2008-07-29 03:35:00,0.78955,0.7896,0.78955,0.78955,27000000.0
2008-07-29 03:36:00,0.78955,0.78955,0.7895,0.78955,9800000.0
2008-07-29 03:37:00,0.7895,0.7895,0.7895,0.7895,5300000.0
2008-07-29 03:38:00,0.7895,0.7895,0.78945,0.78945,42000000.0
2008-07-29 03:39:00,0.78945,0.7895,0.78945,0.7895,12100000.0
2008-07-29 03:40:00,0.78945,0.7895,0.78945,0.7895,9500000.0
2008-07-29 03:41:00,0.7895,0.78955,0.78945,0.7895,51100000.0
2008-07-29 03:42:00,0.7895,0.7895,0.78945,0.78945,3100000.0
2008-07-29 03:43:00,0.78945,0.78945,0.78945,0.78945,32200000.0
2008-07-29 03:44:00,0.78945,0.78945,0.7894,0.7894,16700000.0
2008-07-29 03:45:00,0.78935,0.7894,0.78935,0.78935,18400000.0
2008-07-29 03:46:00,0.78935,0.78935,0.78915,0.7892,82000000.0
2008-07-29 03:47:00,0.78925,0.7893,0.7892,0.7893,49100000.0
2008-07-29 03:48:00,0.7893,0.7893,0.7893,0.7893,4100000.0
2008-07-29 03:49:00,0.7893,0.78935,0.78925,0.78935,53800000.0
2008-07-29 03:50:00,0.78935,0.78935,0.7893,0.78935,12600000.0
2008-07-29 03:51:00,0.78935,0.7894,0.78935,0.7894,2300000.0
2008-07-29 03:52:00,0.7894,0.78945,0.7894,0.7894,8000000.0
2008-07-29 03:53:00,0.7894,0.78945,0.7894,0.78945,12300000.0
2008-07-29 03:54:00,0.78945,0.7895,0.78945,0.78945,11400000.0
2008-07-29 03:55:00,0.78945,0.78945,0.7894,0.7894,15300000.0
2008-07-29 03:56:00,0.7894,0.7895,0.78935,0.78935,46500000.0
2008-07-29 03:57:00,0.78935,0.78935,0.78925,0.7893,41600000.0
2008-07-29 03:58:00,0.78935,0.7894,0.78935,0.7894,31000000.0
2008-07-29 03:59:00,0.7894,0.7894,0.7893,0.78935,14400000.0
2008-07-29 04:00:00,0.78935,0.7895,0.78935,0.7895,22000000.0
2008-07-29 04:01:00,0.7895,0.78955,0.78945,0.78945,59600000.0
2008-07-29 04:02:00,0.78945,0.7895,0.7894,0.7894,35100000.0
2008-07-29 04:03:00,0.7894,0.78955,0.78935,0.78945,31700000.0
2008-07-29 04:04:00,0.7894,0.78945,0.7894,0.78945,10300000.0
2008-07-29 04:05:00,0.7894,0.7894,0.78935,0.78935,12200000.0
2008-07-29 04:06:00,0.78935,0.7894,0.78935,0.78935,10400000.0
2008-07-29 04:07:00,0.78935,0.7894,0.7893,0.7894,16800000.0
2008-07-29 04:08:00,0.78945,0.78945,0.7894,0.7894,29300000.0
2008-07-29 04:09:00,0.78945,0.78945,0.78945,0.78945,1000000.0
2008-07-29 04:10:00,0.78945,0.78945,0.7894,0.78945,6800000.0
2008-07-29 04:11:00,0.7894,0.78945,0.7894,0.7894,13000000.0
2008-07-29 04:12:00,0.7894,0.78945,0.7894,0.7894,33100000.0
2008-07-29 04:13:00,0.7894,0.78945,0.78935,0.78945,22200000.0
2008-07-29 04:14:00,0.78945,0.78945,0.78945,0.78945,7300000.0
2008-07-29 04:15:00,0.78945,0.78945,0.7894,0.78945,7900000.0
2008-07-29 04:16:00,0.78945,0.78945,0.7894,0.7894,4800000.0
2008-07-29 04:17:00,0.7894,0.7895,0.7894,0.7895,5400000.0
2008-07-29 04:18:00,0.78945,0.78945,0.78945,0.78945,5100000.0
2008-07-29 04:19:00,0.7894,0.7895,0.7894,0.78945,18100000.0
2008-07-29 04:20:00,0.78945,0.7895,0.78945,0.78945,23000000.0
2008-07-29 04:21:00,0.78945,0.78955,0.78945,0.78955,35500000.0
2008-07-29 04:22:00,0.78955,0.78965,0.78955,0.7896,15100000.0
2008-07-29 04:23:00,0.7896,0.78965,0.7896,0.78965,41000000.0
2008-07-29 04:24:00,0.78965,0.78965,0.7896,0.7896,9800000.0
2008-07-29 04:25:00,0.78965,0.78965,0.78965,0.78965,1300000.0
2008-07-29 04:26:00,0.7897,0.7897,0.7896,0.78965,43600000.0
2008-07-29 04:27:00,0.7897,0.7897,0.7896,0.7896,87700000.0
2008-07-29 04:28:00,0.78965,0.78985,0.78965,0.78985,81500000.0
2008-07-29 04:29:00,0.7898,0.78985,0.7897,0.7898,66900000.0
2008-07-29 04:30:00,0.7898,0.78985,0.7898,0.78985,14400000.0
2008-07-29 04:31:00,0.78985,0.78995,0.7898,0.78995,29100000.0
2008-07-29 04:32:00,0.78995,0.79,0.78995,0.78995,27000000.0
2008-07-29 04:33:00,0.78995,0.78995,0.7899,0.7899,10600000.0
2008-07-29 04:34:00,0.78995,0.78995,0.7898,0.78985,51000000.0
2008-07-29 04:35:00,0.78985,0.7899,0.7898,0.7898,41200000.0
2008-07-29 04:36:00,0.7898,0.78985,0.7898,0.7898,68900000.0
2008-07-29 04:37:00,0.7898,0.78985,0.7898,0.78985,8000000.0
2008-07-29 04:38:00,0.78985,0.78985,0.78975,0.7898,30100000.0
2008-07-29 04:39:00,0.7898,0.7898,0.7897,0.7897,4100000.0
2008-07-29 04:40:00,0.7897,0.78975,0.78965,0.78965,75000000.0
2008-07-29 04:41:00,0.7897,0.7897,0.7896,0.78965,27100000.0
2008-07-29 04:42:00,0.7896,0.7896,0.7896,0.7896,3100000.0
2008-07-29 04:43:00,0.7896,0.78965,0.78955,0.7896,36400000.0
2008-07-29 04:44:00,0.7896,0.78965,0.7896,0.78965,5200000.0
2008-07-29 04:45:00,0.7896,0.78965,0.7896,0.78965,11700000.0
2008-07-29 04:46:00,0.7896,0.7896,0.7896,0.7896,38900000.0
2008-07-29 04:47:00,0.7896,0.78965,0.7896,0.78965,7400000.0
2008-07-29 04:48:00,0.78965,0.78965,0.7896,0.7896,15300000.0
2008-07-29 04:49:00,0.78958,0.78969,0.78945,0.78969,8000000.0
2008-07-29 04:50:00,0.78965,0.78965,0.78965,0.78965,2000000.0
2008-07-29 04:51:00,0.78965,0.78965,0.7896,0.78965,5100000.0
2008-07-29 04:52:00,0.78965,0.78965,0.78965,0.78965,3100000.0
2008-07-29 04:53:00,0.78965,0.7897,0.78965,0.7897,8300000.0
2008-07-29 04:54:00,0.7897,0.7898,0.7897,0.7898,27000000.0
2008-07-29 04:55:00,0.7898,0.78985,0.7898,0.78985,4100000.0
2008-07-29 04:56:00,0.78985,0.78985,0.78985,0.78985,1000000.0
2008-07-29 04:57:00,0.7898,0.7899,0.7898,0.78985,15600000.0
2008-07-29 04:58:00,0.78985,0.78985,0.78985,0.78985,2000000.0
2008-07-29 04:59:00,0.78985,0.78985,0.78985,0.78985,6300000.0
2008-07-29 05:00:00,0.78985,0.78985,0.7898,0.7898,6100000.0
2008-07-29 05:01:00,0.7898,0.7898,0.7898,0.7898,1000000.0
2008-07-29 05:02:00,0.78974,0.78984,0.78974,0.78979,10700000.0
2008-07-29 05:03:00,0.7898,0.7898,0.7897,0.7897,40100000.0
2008-07-29 05:04:00,0.78975,0.78975,0.7897,0.7897,18600000.0
2008-07-29 05:05:00,0.7897,0.7897,0.7897,0.7897,15700000.0
2008-07-29 05:06:00,0.7897,0.7897,0.7897,0.7897,3400000.0
2008-07-29 05:07:00,0.7897,0.7897,0.78965,0.7897,12600000.0
2008-07-29 05:08:00,0.7897,0.7897,0.7897,0.7897,1000000.0
2008-07-29 05:09:00,0.7897,0.7897,0.78965,0.78965,43300000.0
2008-07-29 05:10:00,0.78965,0.78965,0.78965,0.78965,9900000.0
2008-07-29 05:11:00,0.78965,0.7897,0.78965,0.7897,33200000.0
2008-07-29 05:12:00,0.7897,0.7897,0.7897,0.7897,6100000.0
2008-07-29 05:13:00,0.78965,0.7897,0.78965,0.7897,29800000.0
2008-07-29 05:14:00,0.7897,0.7897,0.7897,0.7897,11500000.0
2008-07-29 05:15:00,0.78983,0.78983,0.78951,0.78956,58200000.0
2008-07-29 05:16:00,0.78965,0.7897,0.78965,0.7897,10500000.0
2008-07-29 05:17:00,0.78965,0.78965,0.78965,0.78965,9500000.0
2008-07-29 05:18:00,0.7897,0.7897,0.7897,0.7897,1000000.0
2008-07-29 05:19:00,0.7897,0.7897,0.78965,0.7897,15300000.0
2008-07-29 05:20:00,0.7897,0.7897,0.78965,0.78965,13200000.0
2008-07-29 05:21:00,0.78965,0.78965,0.78965,0.78965,62900000.0
2008-07-29 05:22:00,0.78965,0.7897,0.78965,0.78965,118700000.0
2008-07-29 05:23:00,0.78965,0.7897,0.78965,0.7897,73200000.0
2008-07-29 05:24:00,0.78965,0.7897,0.78965,0.7897,135900000.0
2008-07-29 05:25:00,0.7897,0.7897,0.78965,0.78965,109300000.0
2008-07-29 05:26:00,0.78965,0.7897,0.78965,0.7897,44300000.0
2008-07-29 05:27:00,0.7898,0.7898,0.7895,0.78964,24100000.0
2008-07-29 05:28:00,0.78965,0.7897,0.78965,0.78965,73300000.0
2008-07-29 05:29:00,0.78965,0.78965,0.78965,0.78965,20100000.0
2008-07-29 05:30:00,0.7897,0.7897,0.7897,0.7897,9600000.0
2008-07-29 05:31:00,0.7897,0.7897,0.78965,0.7897,14500000.0
2008-07-29 05:32:00,0.78965,0.78965,0.78965,0.78965,9500000.0
2008-07-29 05:33:00,0.78965,0.78965,0.78965,0.78965,10600000.0
2008-07-29 05:34:00,0.7897,0.7897,0.78965,0.78965,51000000.0
2008-07-29 05:35:00,0.78965,0.7897,0.78965,0.78965,157000000.0
2008-07-29 05:36:00,0.7897,0.7897,0.7897,0.7897,13800000.0
2008-07-29 05:37:00,0.7897,0.7897,0.7897,0.7897,7600000.0
2008-07-29 05:38:00,0.7897,0.78975,0.7897,0.78975,37300000.0
2008-07-29 05:39:00,0.78975,0.78975,0.78975,0.78975,1300000.0
2008-07-29 05:40:00,0.78975,0.78975,0.7897,0.7897,5000000.0
2008-07-29 05:41:00,0.7897,0.7899,0.7897,0.78975,25900000.0
2008-07-29 05:42:00,0.7897,0.7897,0.7897,0.7897,2400000.0
2008-07-29 05:43:00,0.78969,0.78983,0.78969,0.78982,17600000.0
2008-07-29 05:44:00,0.78975,0.78985,0.78975,0.78985,7400000.0
2008-07-29 05:45:00,0.78985,0.79,0.78985,0.78995,62800000.0
2008-07-29 05:46:00,0.78995,0.79,0.78995,0.78995,6000000.0
2008-07-29 05:47:00,0.78985,0.79,0.78985,0.78995,11400000.0
2008-07-29 05:48:00,0.79,0.79005,0.7899,0.79,26300000.0
2008-07-29 05:49:00,0.78995,0.79,0.78995,0.79,5000000.0
2008-07-29 05:50:00,0.79,0.79005,0.78995,0.79,43200000.0
2008-07-29 05:51:00,0.79,0.79,0.78995,0.78995,35600000.0
2008-07-29 05:52:00,0.78995,0.78995,0.7899,0.7899,25700000.0
2008-07-29 05:53:00,0.78995,0.78995,0.7899,0.78995,9800000.0
2008-07-29 05:54:00,0.7899,0.79,0.7899,0.79,6700000.0
2008-07-29 05:55:00,0.78995,0.78995,0.7899,0.7899,26300000.0
2008-07-29 05:56:00,0.78995,0.79025,0.78995,0.79015,51200000.0
2008-07-29 05:57:00,0.7901,0.7901,0.79005,0.7901,7000000.0
2008-07-29 05:58:00,0.79005,0.79025,0.79005,0.79015,23900000.0
2008-07-29 05:59:00,0.79015,0.79015,0.7901,0.7901,5000000.0
2008-07-29 06:00:00,0.79005,0.79005,0.79005,0.79005,3500000.0
2008-07-29 06:01:00,0.7901,0.79015,0.7901,0.79015,4300000.0
2008-07-29 06:02:00,0.7901,0.79015,0.7901,0.7901,14300000.0
2008-07-29 06:03:00,0.7901,0.7901,0.79005,0.79005,10600000.0
2008-07-29 06:04:00,0.78994,0.79018,0.78993,0.79009,29600000.0
2008-07-29 06:05:00,0.79005,0.7901,0.79005,0.7901,6600000.0
2008-07-29 06:06:00,0.7901,0.7901,0.79005,0.79005,7400000.0
2008-07-29 06:07:00,0.7901,0.7901,0.79,0.79,4100000.0
2008-07-29 06:08:00,0.79005,0.7901,0.79005,0.7901,2300000.0
2008-07-29 06:09:00,0.79005,0.79005,0.79005,0.79005,3400000.0
2008-07-29 06:10:00,0.79,0.79,0.79,0.79,5500000.0
2008-07-29 06:11:00,0.79,0.79005,0.79,0.79005,4400000.0
2008-07-29 06:12:00,0.79005,0.79005,0.79,0.79,6500000.0
2008-07-29 06:13:00,0.7901,0.7901,0.79,0.79005,17700000.0
2008-07-29 06:14:00,0.79005,0.79005,0.79005,0.79005,4800000.0
2008-07-29 06:15:00,0.79005,0.79015,0.79005,0.79015,14800000.0
2008-07-29 06:16:00,0.79015,0.79015,0.7901,0.7901,26200000.0
2008-07-29 06:17:00,0.7901,0.7901,0.7901,0.7901,2000000.0
2008-07-29 06:18:00,0.79005,0.7901,0.79005,0.7901,15600000.0
2008-07-29 06:19:00,0.79005,0.79005,0.79005,0.79005,5800000.0
2008-07-29 06:20:00,0.79,0.79005,0.79,0.79005,4400000.0
2008-07-29 06:21:00,0.79,0.7901,0.79,0.79005,20800000.0
2008-07-29 06:22:00,0.79,0.79005,0.79,0.79005,22300000.0
2008-07-29 06:23:00,0.79005,0.7901,0.79,0.7901,8100000.0
2008-07-29 06:24:00,0.7901,0.7901,0.79005,0.7901,10100000.0
2008-07-29 06:25:00,0.7901,0.7901,0.79005,0.79005,13000000.0
2008-07-29 06:26:00,0.79005,0.79005,0.79005,0.79005,11600000.0
2008-07-29 06:27:00,0.79015,0.79015,0.7901,0.79015,6000000.0
2008-07-29 06:28:00,0.7901,0.79015,0.7901,0.79015,12000000.0
2008-07-29 06:29:00,0.7901,0.79015,0.7901,0.79015,12000000.0
2008-07-29 06:30:00,0.7901,0.79015,0.7901,0.7901,12000000.0
2008-07-29 06:31:00,0.7901,0.7901,0.79005,0.79005,33700000.0
2008-07-29 06:32:00,0.79005,0.7901,0.79005,0.79005,10000000.0
2008-07-29 06:33:00,0.79,0.79,0.79,0.79,2400000.0
2008-07-29 06:34:00,0.79,0.79011,0.78998,0.78998,35700000.0
2008-07-29 06:35:00,0.79005,0.79005,0.79005,0.79005,3000000.0
2008-07-29 06:36:00,0.79,0.79005,0.79,0.79,43800000.0
2008-07-29 06:37:00,0.79,0.79005,0.79,0.79005,5500000.0
2008-07-29 06:38:00,0.7901,0.7901,0.79005,0.7901,29000000.0
2008-07-29 06:39:00,0.7901,0.79025,0.79005,0.7902,63000000.0
2008-07-29 06:40:00,0.7902,0.79025,0.7901,0.7901,18900000.0
2008-07-29 06:41:00,0.79015,0.7902,0.79015,0.7902,12200000.0
2008-07-29 06:42:00,0.7902,0.7902,0.7901,0.7901,20900000.0
2008-07-29 06:43:00,0.7901,0.79015,0.7901,0.7901,14000000.0
2008-07-29 06:44:00,0.7901,0.7901,0.7901,0.7901,3700000.0
2008-07-29 06:45:00,0.7901,0.7901,0.79005,0.79005,8400000.0
2008-07-29 06:46:00,0.79005,0.79005,0.79,0.79005,15500000.0
2008-07-29 06:47:00,0.79005,0.79005,0.79,0.79005,13900000.0
2008-07-29 06:48:00,0.79,0.79,0.78985,0.78985,79500000.0
2008-07-29 06:49:00,0.78985,0.7899,0.7898,0.7898,57400000.0
2008-07-29 06:50:00,0.7898,0.7899,0.7898,0.7898,21700000.0
2008-07-29 06:51:00,0.78975,0.78975,0.78975,0.78975,10500000.0
2008-07-29 06:52:00,0.78975,0.7898,0.78975,0.78975,23800000.0
2008-07-29 06:53:00,0.7897,0.7898,0.7897,0.78975,84000000.0
2008-07-29 06:54:00,0.7897,0.78975,0.78965,0.7897,48100000.0
2008-07-29 06:55:00,0.7897,0.78975,0.7897,0.78975,24400000.0
2008-07-29 06:56:00,0.78975,0.78985,0.78975,0.78975,79900000.0
2008-07-29 06:57:00,0.7898,0.7899,0.78975,0.7899,39400000.0
2008-07-29 06:58:00,0.7899,0.79005,0.7899,0.78995,55100000.0
2008-07-29 06:59:00,0.78995,0.78995,0.78985,0.7899,44500000.0
2008-07-29 07:00:00,0.7899,0.7899,0.7899,0.7899,1300000.0
2008-07-29 07:01:00,0.7899,0.7899,0.78985,0.7899,13500000.0
2008-07-29 07:02:00,0.7899,0.7899,0.7899,0.7899,1300000.0
2008-07-29 07:03:00,0.78995,0.78995,0.7899,0.7899,6500000.0
2008-07-29 07:04:00,0.7899,0.7899,0.78985,0.78985,31600000.0
2008-07-29 07:05:00,0.78985,0.78995,0.78985,0.7899,24900000.0
2008-07-29 07:06:00,0.7899,0.7899,0.78985,0.78985,10700000.0
2008-07-29 07:07:00,0.78985,0.78995,0.78985,0.78985,35500000.0
2008-07-29 07:08:00,0.7899,0.7899,0.78975,0.78975,98900000.0
2008-07-29 07:09:00,0.7898,0.7898,0.78975,0.78975,47800000.0
2008-07-29 07:10:00,0.78975,0.78975,0.78965,0.7897,103300000.0
2008-07-29 07:11:00,0.7897,0.78975,0.7897,0.78975,34800000.0
2008-07-29 07:12:00,0.78975,0.78975,0.7897,0.78975,14400000.0
2008-07-29 07:13:00,0.78975,0.7898,0.78975,0.7898,24100000.0
2008-07-29 07:14:00,0.7898,0.78985,0.7898,0.7898,25500000.0
2008-07-29 07:15:00,0.7898,0.7898,0.78975,0.7898,15900000.0
2008-07-29 07:16:00,0.78969,0.78985,0.78958,0.78958,61300000.0
2008-07-29 07:17:00,0.78975,0.7898,0.7897,0.78975,119600000.0
2008-07-29 07:18:00,0.7897,0.7897,0.7897,0.7897,6500000.0
2008-07-29 07:19:00,0.78965,0.7897,0.78965,0.78965,72900000.0
2008-07-29 07:20:00,0.78965,0.7897,0.7895,0.78955,63400000.0
2008-07-29 07:21:00,0.78955,0.78955,0.7895,0.78955,21400000.0
2008-07-29 07:22:00,0.7895,0.7895,0.78945,0.7895,36900000.0
2008-07-29 07:23:00,0.7895,0.78955,0.7895,0.78955,25300000.0
2008-07-29 07:24:00,0.78955,0.7896,0.78955,0.78955,11700000.0
2008-07-29 07:25:00,0.78955,0.7896,0.7895,0.7895,24600000.0
2008-07-29 07:26:00,0.7895,0.7897,0.7895,0.78955,33500000.0
2008-07-29 07:27:00,0.78955,0.7896,0.78955,0.78955,38900000.0
2008-07-29 07:28:00,0.7896,0.7896,0.7896,0.7896,6200000.0
2008-07-29 07:29:00,0.7896,0.78965,0.7896,0.7896,27700000.0
2008-07-29 07:30:00,0.7896,0.78965,0.78955,0.78965,59700000.0
2008-07-29 07:31:00,0.78965,0.7897,0.7896,0.78965,22100000.0
2008-07-29 07:32:00,0.78965,0.7898,0.7896,0.7898,83000000.0
2008-07-29 07:33:00,0.78965,0.78965,0.78965,0.78965,43100000.0
2008-07-29 07:34:00,0.78965,0.7898,0.78965,0.78965,84600000.0
2008-07-29 07:35:00,0.78965,0.7897,0.78965,0.78965,119200000.0
2008-07-29 07:36:00,0.78965,0.78985,0.78965,0.7898,90700000.0
2008-07-29 07:37:00,0.78975,0.78985,0.78965,0.78965,154300000.0
2008-07-29 07:38:00,0.78965,0.78975,0.78965,0.78965,201700000.0
2008-07-29 07:39:00,0.78965,0.7897,0.7895,0.78955,164700000.0
2008-07-29 07:40:00,0.78955,0.7897,0.78955,0.7897,25600000.0
2008-07-29 07:41:00,0.78965,0.7898,0.78965,0.7898,50100000.0
2008-07-29 07:42:00,0.7898,0.7898,0.78965,0.78965,49600000.0
2008-07-29 07:43:00,0.78965,0.7897,0.78955,0.78955,30200000.0
2008-07-29 07:44:00,0.78955,0.78955,0.78945,0.78945,165400000.0
2008-07-29 07:45:00,0.7895,0.7896,0.7895,0.7896,37400000.0
2008-07-29 07:46:00,0.7896,0.78975,0.7896,0.78975,26500000.0
2008-07-29 07:47:00,0.7897,0.7897,0.78965,0.78965,67700000.0
2008-07-29 07:48:00,0.78965,0.7897,0.78965,0.7897,84200000.0
2008-07-29 07:49:00,0.7897,0.7897,0.78955,0.7896,80500000.0
2008-07-29 07:50:00,0.7896,0.7897,0.7895,0.7895,114700000.0
2008-07-29 07:51:00,0.78955,0.78955,0.78945,0.7895,160900000.0
2008-07-29 07:52:00,0.7895,0.7896,0.7895,0.78955,63900000.0
2008-07-29 07:53:00,0.78955,0.7896,0.78945,0.78945,101300000.0
2008-07-29 07:54:00,0.78945,0.7895,0.78945,0.78945,59700000.0
2008-07-29 07:55:00,0.78945,0.7895,0.78945,0.7895,248700000.0
2008-07-29 07:56:00,0.7895,0.7895,0.78945,0.78945,135700000.0
2008-07-29 07:57:00,0.78945,0.78945,0.78945,0.78945,102400000.0
2008-07-29 07:58:00,0.78945,0.7895,0.7894,0.78945,68200000.0
2008-07-29 07:59:00,0.78945,0.7895,0.7894,0.7894,129400000.0
2008-07-29 08:00:00,0.7894,0.78945,0.7893,0.7893,158800000.0
2008-07-29 08:01:00,0.7893,0.7893,0.78915,0.78915,112400000.0
2008-07-29 08:02:00,0.7892,0.78925,0.78915,0.7892,51700000.0
2008-07-29 08:03:00,0.78915,0.78915,0.789,0.78905,55300000.0
2008-07-29 08:04:00,0.78905,0.78905,0.7889,0.78905,48400000.0
2008-07-29 08:05:00,0.78905,0.7891,0.78885,0.789,80600000.0
2008-07-29 08:06:00,0.78905,0.78915,0.7888,0.78885,92700000.0
2008-07-29 08:07:00,0.78885,0.78885,0.78875,0.7888,56100000.0
2008-07-29 08:08:00,0.78885,0.78885,0.7888,0.7888,21500000.0
2008-07-29 08:09:00,0.78885,0.78895,0.78885,0.7889,77500000.0
2008-07-29 08:10:00,0.7889,0.7889,0.78885,0.7889,91300000.0
2008-07-29 08:11:00,0.7889,0.789,0.78885,0.7889,68000000.0
2008-07-29 08:12:00,0.7889,0.789,0.78885,0.78895,58400000.0
2008-07-29 08:13:00,0.78895,0.789,0.7888,0.78885,60300000.0
2008-07-29 08:14:00,0.7888,0.78885,0.78875,0.7888,126500000.0
2008-07-29 08:15:00,0.78875,0.7889,0.78875,0.78885,79800000.0
2008-07-29 08:16:00,0.78885,0.7889,0.7888,0.78885,89100000.0
2008-07-29 08:17:00,0.78885,0.78885,0.78875,0.78875,76800000.0
2008-07-29 08:18:00,0.78875,0.78875,0.78865,0.7887,136100000.0
2008-07-29 08:19:00,0.78875,0.7889,0.7887,0.7888,193000000.0
2008-07-29 08:20:00,0.78885,0.78895,0.7888,0.7889,127200000.0
2008-07-29 08:21:00,0.7889,0.7889,0.78875,0.78885,191900000.0
2008-07-29 08:22:00,0.78885,0.78885,0.78875,0.7888,130100000.0
2008-07-29 08:23:00,0.78875,0.7888,0.7887,0.78875,90100000.0
2008-07-29 08:24:00,0.78875,0.7888,0.7887,0.78875,29200000.0
2008-07-29 08:25:00,0.78875,0.78875,0.78855,0.7886,102000000.0
2008-07-29 08:26:00,0.7886,0.7886,0.78855,0.7886,94700000.0
2008-07-29 08:27:00,0.7886,0.7886,0.78855,0.78855,67200000.0
2008-07-29 08:28:00,0.78855,0.78865,0.78855,0.78865,101500000.0
2008-07-29 08:29:00,0.78865,0.7887,0.7885,0.7886,237900000.0
2008-07-29 08:30:00,0.7886,0.7888,0.7886,0.7888,87700000.0
2008-07-29 08:31:00,0.7888,0.7889,0.78875,0.7888,65200000.0
2008-07-29 08:32:00,0.7888,0.7888,0.7888,0.7888,23400000.0
2008-07-29 08:33:00,0.7888,0.7889,0.7888,0.78885,56800000.0
2008-07-29 08:34:00,0.7888,0.7888,0.7886,0.78865,168000000.0
2008-07-29 08:35:00,0.78865,0.7887,0.7886,0.7886,161300000.0
2008-07-29 08:36:00,0.7886,0.78865,0.7886,0.78865,132300000.0
2008-07-29 08:37:00,0.78865,0.78865,0.7886,0.7886,79900000.0
2008-07-29 08:38:00,0.7886,0.7887,0.7883,0.78845,295900000.0
2008-07-29 08:39:00,0.78845,0.7885,0.7884,0.78845,129900000.0
2008-07-29 08:40:00,0.7884,0.7885,0.7884,0.78845,152800000.0
2008-07-29 08:41:00,0.78845,0.7885,0.7883,0.7885,138300000.0
2008-07-29 08:42:00,0.7885,0.78865,0.7884,0.78845,104800000.0
2008-07-29 08:43:00,0.78845,0.7885,0.78845,0.78845,27700000.0
2008-07-29 08:44:00,0.78845,0.78845,0.7883,0.7883,125300000.0
2008-07-29 08:45:00,0.78835,0.7884,0.7883,0.78835,109300000.0
2008-07-29 08:46:00,0.78835,0.78855,0.78835,0.7885,50600000.0
2008-07-29 08:47:00,0.78845,0.7885,0.78845,0.78845,93500000.0
2008-07-29 08:48:00,0.7884,0.78845,0.7884,0.7884,65400000.0
2008-07-29 08:49:00,0.7884,0.78855,0.7884,0.7885,79200000.0
2008-07-29 08:50:00,0.78855,0.7886,0.78845,0.78855,70600000.0
2008-07-29 08:51:00,0.7886,0.7891,0.7886,0.78905,135800000.0
2008-07-29 08:52:00,0.789,0.7893,0.78895,0.7891,242400000.0
2008-07-29 08:53:00,0.7891,0.7893,0.78905,0.7891,259400000.0
2008-07-29 08:54:00,0.7891,0.78925,0.78905,0.7892,120100000.0
2008-07-29 08:55:00,0.7892,0.7894,0.7892,0.78935,132200000.0
2008-07-29 08:56:00,0.78935,0.7895,0.7893,0.78935,135000000.0
2008-07-29 08:57:00,0.78935,0.78935,0.7892,0.7892,129240000.0
2008-07-29 08:58:00,0.78925,0.78925,0.78905,0.78905,133500000.0
2008-07-29 08:59:00,0.78905,0.7891,0.789,0.789,109600000.0
2008-07-29 09:00:00,0.789,0.7894,0.789,0.7893,214200000.0
2008-07-29 09:01:00,0.7893,0.7894,0.7893,0.78935,259400000.0
2008-07-29 09:02:00,0.78935,0.7895,0.78935,0.7894,211300000.0
2008-07-29 09:03:00,0.78945,0.78945,0.7893,0.78935,176000000.0
2008-07-29 09:04:00,0.78935,0.78965,0.7893,0.78955,356000000.0
2008-07-29 09:05:00,0.7896,0.7897,0.7896,0.78965,159100000.0
2008-07-29 09:06:00,0.7896,0.78965,0.78955,0.7896,164800000.0
2008-07-29 09:07:00,0.7896,0.7897,0.78955,0.7897,86900000.0
2008-07-29 09:08:00,0.7897,0.7897,0.78955,0.7896,101600000.0
2008-07-29 09:09:00,0.78965,0.78965,0.7896,0.7896,71500000.0
2008-07-29 09:10:00,0.78965,0.78965,0.7896,0.7896,43000000.0
2008-07-29 09:11:00,0.78955,0.7896,0.7895,0.78955,39400000.0
2008-07-29 09:12:00,0.7895,0.7895,0.78945,0.78945,60300000.0
2008-07-29 09:13:00,0.78945,0.7896,0.78945,0.78955,83300000.0
2008-07-29 09:14:00,0.78955,0.78965,0.7895,0.78955,105000000.0
2008-07-29 09:15:00,0.78955,0.78965,0.78955,0.7896,49500000.0
2008-07-29 09:16:00,0.7896,0.7897,0.7896,0.78965,146000000.0
2008-07-29 09:17:00,0.78965,0.78975,0.78965,0.7897,258500000.0
2008-07-29 09:18:00,0.78975,0.78975,0.7897,0.7897,74800000.0
2008-07-29 09:19:00,0.7897,0.7898,0.78965,0.78965,138200000.0
2008-07-29 09:20:00,0.78965,0.7897,0.78955,0.78955,229200000.0
2008-07-29 09:21:00,0.78955,0.78955,0.78925,0.78925,317600000.0
2008-07-29 09:22:00,0.78925,0.78945,0.7892,0.78945,179100000.0
2008-07-29 09:23:00,0.78945,0.78955,0.78945,0.78945,180000000.0
2008-07-29 09:24:00,0.78945,0.78955,0.78945,0.7895,78200000.0
2008-07-29 09:25:00,0.78945,0.78945,0.78935,0.7894,149600000.0
2008-07-29 09:26:00,0.7894,0.7894,0.7893,0.7893,107700000.0
2008-07-29 09:27:00,0.7893,0.78935,0.78925,0.7893,70800000.0
2008-07-29 09:28:00,0.7893,0.78945,0.7893,0.7894,163000000.0
2008-07-29 09:29:00,0.78935,0.78935,0.7893,0.7893,97500000.0
2008-07-29 09:30:00,0.78935,0.78945,0.78935,0.78945,48400000.0
2008-07-29 09:31:00,0.78945,0.78975,0.78945,0.7896,191600000.0
2008-07-29 09:32:00,0.7896,0.7896,0.7894,0.78945,265700000.0
2008-07-29 09:33:00,0.78945,0.78955,0.7893,0.7894,279200000.0
2008-07-29 09:34:00,0.78945,0.78945,0.78935,0.7894,79200000.0
2008-07-29 09:35:00,0.7894,0.7894,0.78935,0.7894,63500000.0
2008-07-29 09:36:00,0.7894,0.7895,0.7894,0.7895,120900000.0
2008-07-29 09:37:00,0.7895,0.7895,0.78945,0.7895,160500000.0
2008-07-29 09:38:00,0.7895,0.7895,0.7894,0.7894,187500000.0
2008-07-29 09:39:00,0.7894,0.7895,0.78935,0.78945,258100000.0
2008-07-29 09:40:00,0.78945,0.78955,0.7894,0.7894,136600000.0
2008-07-29 09:41:00,0.7894,0.7894,0.7893,0.7893,156400000.0
2008-07-29 09:42:00,0.7893,0.7894,0.7893,0.7894,188400000.0
2008-07-29 09:43:00,0.7894,0.7895,0.78935,0.7895,220900000.0
2008-07-29 09:44:00,0.7895,0.78965,0.7895,0.7896,162900000.0
2008-07-29 09:45:00,0.78955,0.7896,0.78945,0.78945,282800000.0
2008-07-29 09:46:00,0.78945,0.78955,0.78945,0.7895,180600000.0
2008-07-29 09:47:00,0.78945,0.7895,0.78945,0.78945,62900000.0
2008-07-29 09:48:00,0.78945,0.7895,0.78945,0.7895,30800000.0
2008-07-29 09:49:00,0.7895,0.7896,0.7895,0.78955,101900000.0
2008-07-29 09:50:00,0.78955,0.78955,0.78945,0.7895,163500000.0
2008-07-29 09:51:00,0.7895,0.7895,0.7894,0.7894,122700000.0
2008-07-29 09:52:00,0.7894,0.7894,0.78935,0.7894,202200000.0
2008-07-29 09:53:00,0.78945,0.78945,0.78935,0.7894,46600000.0
2008-07-29 09:54:00,0.7894,0.7894,0.7893,0.7894,135600000.0
2008-07-29 09:55:00,0.7894,0.7895,0.78935,0.7895,180900000.0
2008-07-29 09:56:00,0.7895,0.7898,0.7895,0.7898,232300000.0
2008-07-29 09:57:00,0.78975,0.7898,0.7896,0.78975,254700000.0
2008-07-29 09:58:00,0.7898,0.78995,0.78975,0.7899,183100000.0
2008-07-29 09:59:00,0.7899,0.78995,0.7899,0.78995,125300000.0
2008-07-29 10:00:00,0.78995,0.79,0.7898,0.7899,177900000.0
2008-07-29 10:01:00,0.7899,0.79,0.78985,0.78995,122600000.0
2008-07-29 10:02:00,0.78995,0.79015,0.78995,0.7901,220600000.0
2008-07-29 10:03:00,0.7901,0.79015,0.79005,0.79005,138800000.0
2008-07-29 10:04:00,0.79,0.79005,0.78985,0.78985,204000000.0
2008-07-29 10:05:00,0.7899,0.7899,0.78985,0.7899,134200000.0
2008-07-29 10:06:00,0.7899,0.7899,0.7898,0.7898,73400000.0
2008-07-29 10:07:00,0.7898,0.78985,0.7898,0.7898,85400000.0
2008-07-29 10:08:00,0.7898,0.78985,0.7898,0.78985,50300000.0
2008-07-29 10:09:00,0.78985,0.78985,0.7898,0.7898,76800000.0
2008-07-29 10:10:00,0.7898,0.7898,0.7898,0.7898,50500000.0
2008-07-29 10:11:00,0.7898,0.7898,0.78975,0.7898,37100000.0
2008-07-29 10:12:00,0.7898,0.7898,0.78975,0.7898,72800000.0
2008-07-29 10:13:00,0.7898,0.78985,0.78975,0.7898,65500000.0
2008-07-29 10:14:00,0.7898,0.7899,0.7898,0.7899,52300000.0
2008-07-29 10:15:00,0.7899,0.7899,0.78975,0.78975,71200000.0
2008-07-29 10:16:00,0.78975,0.78975,0.7897,0.7897,43100000.0
2008-07-29 10:17:00,0.7897,0.7898,0.78965,0.7897,95100000.0
2008-07-29 10:18:00,0.78965,0.78965,0.7895,0.78955,141500000.0
2008-07-29 10:19:00,0.78955,0.7896,0.78945,0.78955,90500000.0
2008-07-29 10:20:00,0.78955,0.78955,0.7895,0.78955,68900000.0
2008-07-29 10:21:00,0.78955,0.7896,0.7895,0.78955,58800000.0
2008-07-29 10:22:00,0.78955,0.7899,0.7895,0.7899,138500000.0
2008-07-29 10:23:00,0.7899,0.7899,0.7897,0.7897,152200000.0
2008-07-29 10:24:00,0.78975,0.78975,0.78965,0.78965,78700000.0
2008-07-29 10:25:00,0.78965,0.7897,0.7896,0.7897,72200000.0
2008-07-29 10:26:00,0.7897,0.78995,0.7897,0.78975,188400000.0
2008-07-29 10:27:00,0.78975,0.7898,0.7897,0.7897,179400000.0
2008-07-29 10:28:00,0.7897,0.78975,0.7896,0.7896,110400000.0
2008-07-29 10:29:00,0.78965,0.78985,0.78955,0.78985,178900000.0
2008-07-29 10:30:00,0.78985,0.7901,0.7896,0.79,219100000.0
2008-07-29 10:31:00,0.78995,0.79,0.78965,0.7897,208900000.0
2008-07-29 10:32:00,0.7897,0.78975,0.78965,0.78975,151700000.0
2008-07-29 10:33:00,0.78975,0.7898,0.78955,0.7896,101800000.0
2008-07-29 10:34:00,0.7896,0.7896,0.78945,0.78955,117400000.0
2008-07-29 10:35:00,0.7895,0.7895,0.7893,0.7893,109100000.0
2008-07-29 10:36:00,0.7893,0.78935,0.78925,0.7893,109900000.0
2008-07-29 10:37:00,0.7893,0.78935,0.78925,0.78935,94200000.0
2008-07-29 10:38:00,0.7893,0.78965,0.7893,0.7895,276600000.0
2008-07-29 10:39:00,0.7895,0.7895,0.7894,0.78945,130500000.0
2008-07-29 10:40:00,0.78945,0.7895,0.78945,0.7895,85700000.0
2008-07-29 10:41:00,0.78945,0.7896,0.78945,0.7895,335500000.0
2008-07-29 10:42:00,0.78945,0.78945,0.7893,0.7894,207900000.0
2008-07-29 10:43:00,0.7894,0.7895,0.78935,0.78945,133000000.0
2008-07-29 10:44:00,0.78945,0.7895,0.78945,0.78945,106100000.0
2008-07-29 10:45:00,0.78945,0.7895,0.78935,0.7895,181300000.0
2008-07-29 10:46:00,0.7895,0.78965,0.7895,0.7896,161500000.0
2008-07-29 10:47:00,0.7896,0.78965,0.78955,0.7896,71300000.0
2008-07-29 10:48:00,0.7896,0.78965,0.78955,0.7896,51500000.0
2008-07-29 10:49:00,0.7896,0.7896,0.78945,0.78945,213700000.0
2008-07-29 10:50:00,0.78945,0.78955,0.78945,0.78955,146700000.0
2008-07-29 10:51:00,0.78955,0.7896,0.7895,0.78955,91700000.0
2008-07-29 10:52:00,0.78955,0.7897,0.78955,0.7897,79600000.0
2008-07-29 10:53:00,0.78965,0.78965,0.7895,0.7896,170100000.0
2008-07-29 10:54:00,0.7895,0.7895,0.78945,0.78945,135300000.0
2008-07-29 10:55:00,0.78945,0.7895,0.78945,0.7895,74900000.0
2008-07-29 10:56:00,0.7895,0.7895,0.78945,0.78945,106100000.0
2008-07-29 10:57:00,0.78945,0.78955,0.78945,0.7895,115000000.0
2008-07-29 10:58:00,0.7895,0.78955,0.7895,0.7895,131900000.0
2008-07-29 10:59:00,0.7895,0.7896,0.78945,0.78945,276400000.0
2008-07-29 11:00:00,0.78945,0.78955,0.78945,0.78955,210800000.0
2008-07-29 11:01:00,0.78955,0.78965,0.78955,0.78955,164400000.0
2008-07-29 11:02:00,0.78955,0.78955,0.78945,0.78945,255500000.0
2008-07-29 11:03:00,0.78955,0.78955,0.7894,0.78945,142200000.0
2008-07-29 11:04:00,0.78945,0.7895,0.78935,0.78935,192000000.0
2008-07-29 11:05:00,0.78935,0.78945,0.78925,0.78925,167000000.0
2008-07-29 11:06:00,0.78925,0.7893,0.78925,0.7893,146200000.0
2008-07-29 11:07:00,0.7893,0.7893,0.78925,0.78925,90900000.0
2008-07-29 11:08:00,0.78925,0.78925,0.789,0.78905,172700000.0
2008-07-29 11:09:00,0.78905,0.7892,0.78905,0.7892,131000000.0
2008-07-29 11:10:00,0.7892,0.78925,0.78915,0.7892,165400000.0
2008-07-29 11:11:00,0.7892,0.78925,0.7892,0.7892,86200000.0
2008-07-29 11:12:00,0.7892,0.78925,0.78915,0.7892,106800000.0
2008-07-29 11:13:00,0.78915,0.7892,0.7891,0.7891,65400000.0
2008-07-29 11:14:00,0.7891,0.78915,0.78905,0.78905,114700000.0
2008-07-29 11:15:00,0.78905,0.78905,0.789,0.789,149300000.0
2008-07-29 11:16:00,0.789,0.789,0.78895,0.789,99500000.0
2008-07-29 11:17:00,0.789,0.7891,0.78895,0.78905,147700000.0
2008-07-29 11:18:00,0.78905,0.78905,0.78895,0.78895,85000000.0
2008-07-29 11:19:00,0.78895,0.78895,0.78895,0.78895,58600000.0
2008-07-29 11:20:00,0.78895,0.78895,0.7889,0.7889,111200000.0
2008-07-29 11:21:00,0.78895,0.78895,0.7888,0.78885,106900000.0
2008-07-29 11:22:00,0.78885,0.7889,0.7888,0.7888,123300000.0
2008-07-29 11:23:00,0.7888,0.7888,0.7888,0.7888,65200000.0
2008-07-29 11:24:00,0.78885,0.78885,0.78885,0.78885,19000000.0
2008-07-29 11:25:00,0.78885,0.7889,0.78885,0.7889,69100000.0
2008-07-29 11:26:00,0.7889,0.7889,0.78885,0.78885,60000000.0
2008-07-29 11:27:00,0.78885,0.78885,0.78885,0.78885,134300000.0
2008-07-29 11:28:00,0.78885,0.7889,0.78885,0.7889,113800000.0
2008-07-29 11:29:00,0.7889,0.7889,0.78885,0.78885,32200000.0
2008-07-29 11:30:00,0.78885,0.7889,0.78875,0.78885,232300000.0
2008-07-29 11:31:00,0.78885,0.78895,0.78875,0.78885,223900000.0
2008-07-29 11:32:00,0.78885,0.78895,0.7888,0.7888,294400000.0
2008-07-29 11:33:00,0.7888,0.78885,0.78875,0.78885,201200000.0
2008-07-29 11:34:00,0.78885,0.78885,0.78875,0.78885,80800000.0
2008-07-29 11:35:00,0.7888,0.7891,0.7888,0.78905,190700000.0
2008-07-29 11:36:00,0.78905,0.7891,0.78905,0.78905,93900000.0
2008-07-29 11:37:00,0.789,0.789,0.78895,0.789,64500000.0
2008-07-29 11:38:00,0.789,0.78905,0.789,0.789,36700000.0
2008-07-29 11:39:00,0.789,0.7891,0.789,0.7891,50700000.0
2008-07-29 11:40:00,0.7891,0.7891,0.789,0.789,149600000.0
2008-07-29 11:41:00,0.789,0.789,0.7889,0.78895,169200000.0
2008-07-29 11:42:00,0.78895,0.78915,0.78895,0.78915,182100000.0
2008-07-29 11:43:00,0.78915,0.7892,0.7888,0.7888,239900000.0
2008-07-29 11:44:00,0.7888,0.7889,0.78875,0.78885,279900000.0
2008-07-29 11:45:00,0.78885,0.789,0.7888,0.78895,146300000.0
2008-07-29 11:46:00,0.78895,0.78905,0.78895,0.789,58600000.0
2008-07-29 11:47:00,0.78895,0.789,0.7889,0.789,62100000.0
2008-07-29 11:48:00,0.7889,0.789,0.7889,0.7889,112700000.0
2008-07-29 11:49:00,0.7889,0.789,0.7889,0.78895,185100000.0
2008-07-29 11:50:00,0.78895,0.78895,0.78885,0.7889,88400000.0
2008-07-29 11:51:00,0.78885,0.78895,0.78885,0.78885,57700000.0
2008-07-29 11:52:00,0.78885,0.7889,0.78885,0.7889,29400000.0
2008-07-29 11:53:00,0.7889,0.78895,0.7889,0.7889,61200000.0
2008-07-29 11:54:00,0.78885,0.78895,0.78885,0.7889,149800000.0
2008-07-29 11:55:00,0.78895,0.78895,0.7889,0.7889,97600000.0
2008-07-29 11:56:00,0.7889,0.7889,0.7889,0.7889,39800000.0
2008-07-29 11:57:00,0.7889,0.78895,0.7889,0.7889,96900000.0
2008-07-29 11:58:00,0.7889,0.789,0.7889,0.789,57400000.0
2008-07-29 11:59:00,0.789,0.789,0.7889,0.7889,153500000.0
2008-07-29 12:00:00,0.7893,0.7903,0.7893,0.7899,287700000.0
2008-07-29 12:01:00,0.78985,0.79025,0.7898,0.7902,223500000.0
2008-07-29 12:02:00,0.7902,0.7902,0.79,0.79,175200000.0
2008-07-29 12:03:00,0.79,0.79025,0.7899,0.79025,190400000.0
2008-07-29 12:04:00,0.7903,0.7903,0.79025,0.7903,159800000.0
2008-07-29 12:05:00,0.7903,0.79045,0.7903,0.79045,207000000.0
2008-07-29 12:06:00,0.79045,0.7907,0.79035,0.79065,281600000.0
2008-07-29 12:07:00,0.7907,0.79085,0.7907,0.79085,286600000.0
2008-07-29 12:08:00,0.79085,0.7909,0.7908,0.7908,163600000.0
2008-07-29 12:09:00,0.7908,0.7908,0.79055,0.79055,173600000.0
2008-07-29 12:10:00,0.7905,0.7906,0.79045,0.7906,192300000.0
2008-07-29 12:11:00,0.7906,0.7906,0.7905,0.7905,175400000.0
2008-07-29 12:12:00,0.7905,0.7906,0.7905,0.79055,67200000.0
2008-07-29 12:13:00,0.79055,0.79055,0.7905,0.79055,173200000.0
2008-07-29 12:14:00,0.79055,0.7907,0.79055,0.79065,150600000.0
2008-07-29 12:15:00,0.7907,0.7909,0.7907,0.7908,277700000.0
2008-07-29 12:16:00,0.7908,0.7908,0.7907,0.79075,63700000.0
2008-07-29 12:17:00,0.79075,0.7908,0.7907,0.7907,221200000.0
2008-07-29 12:18:00,0.7907,0.7908,0.7907,0.7907,162800000.0
2008-07-29 12:19:00,0.79075,0.79075,0.7907,0.79075,49300000.0
2008-07-29 12:20:00,0.79075,0.79075,0.79055,0.79055,152400000.0
2008-07-29 12:21:00,0.79055,0.7907,0.79055,0.79065,176800000.0
2008-07-29 12:22:00,0.79065,0.79095,0.79065,0.7908,219000000.0
2008-07-29 12:23:00,0.7908,0.791,0.79075,0.79095,192100000.0
2008-07-29 12:24:00,0.79095,0.79115,0.7909,0.7911,191200000.0
2008-07-29 12:25:00,0.7911,0.7911,0.791,0.79105,92500000.0
2008-07-29 12:26:00,0.791,0.79115,0.791,0.7911,141600000.0
2008-07-29 12:27:00,0.7911,0.7912,0.79105,0.7911,139000000.0
2008-07-29 12:28:00,0.7911,0.79115,0.79105,0.7911,154800000.0
2008-07-29 12:29:00,0.7911,0.7911,0.79105,0.7911,121500000.0
2008-07-29 12:30:00,0.7911,0.7911,0.791,0.791,129300000.0
2008-07-29 12:31:00,0.791,0.79115,0.791,0.79115,118600000.0
2008-07-29 12:32:00,0.79115,0.79115,0.791,0.791,128300000.0
2008-07-29 12:33:00,0.791,0.7912,0.791,0.79105,137300000.0
2008-07-29 12:34:00,0.79105,0.79105,0.7909,0.791,119900000.0
2008-07-29 12:35:00,0.791,0.791,0.7909,0.791,95200000.0
2008-07-29 12:36:00,0.791,0.791,0.79075,0.7909,177700000.0
2008-07-29 12:37:00,0.7909,0.7909,0.7905,0.79055,185500000.0
2008-07-29 12:38:00,0.79055,0.7906,0.7902,0.7902,220200000.0
2008-07-29 12:39:00,0.79025,0.79045,0.79025,0.7903,163100000.0
2008-07-29 12:40:00,0.79035,0.7905,0.7903,0.7903,220700000.0
2008-07-29 12:41:00,0.7903,0.7905,0.7903,0.7905,161200000.0
2008-07-29 12:42:00,0.79045,0.7905,0.7904,0.7904,172900000.0
2008-07-29 12:43:00,0.7904,0.79045,0.79015,0.7903,280200000.0
2008-07-29 12:44:00,0.79025,0.79055,0.7902,0.7905,173900000.0
2008-07-29 12:45:00,0.7905,0.7906,0.79045,0.7906,131100000.0
2008-07-29 12:46:00,0.79055,0.79065,0.79055,0.7906,105300000.0
2008-07-29 12:47:00,0.7906,0.79075,0.7905,0.79065,200000000.0
2008-07-29 12:48:00,0.79065,0.7908,0.79065,0.7907,206300000.0
2008-07-29 12:49:00,0.79075,0.79085,0.79065,0.7908,293100000.0
2008-07-29 12:50:00,0.7908,0.79085,0.7907,0.7908,185400000.0
2008-07-29 12:51:00,0.7908,0.791,0.7908,0.791,121100000.0
2008-07-29 12:52:00,0.791,0.79105,0.79085,0.79095,200200000.0
2008-07-29 12:53:00,0.79095,0.79095,0.79055,0.79065,255600000.0
2008-07-29 12:54:00,0.79065,0.79075,0.79065,0.7907,84900000.0
2008-07-29 12:55:00,0.7907,0.7907,0.7905,0.7905,180500000.0
2008-07-29 12:56:00,0.79055,0.7906,0.7905,0.7906,71400000.0
2008-07-29 12:57:00,0.7906,0.7907,0.7906,0.7906,204100000.0
2008-07-29 12:58:00,0.7906,0.7906,0.79045,0.7905,163800000.0
2008-07-29 12:59:00,0.7905,0.79055,0.7904,0.79045,140500000.0
2008-07-29 13:00:00,0.7905,0.79055,0.7904,0.79045,144800000.0
2008-07-29 13:01:00,0.7905,0.7907,0.7905,0.7906,101100000.0
2008-07-29 13:02:00,0.7906,0.79065,0.7905,0.79065,169600000.0
2008-07-29 13:03:00,0.79065,0.79075,0.79055,0.79055,183700000.0
2008-07-29 13:04:00,0.79055,0.79065,0.7905,0.7905,115300000.0
2008-07-29 13:05:00,0.7905,0.79065,0.79045,0.79065,184400000.0
2008-07-29 13:06:00,0.79065,0.79065,0.79055,0.79055,98200000.0
2008-07-29 13:07:00,0.79055,0.79055,0.7905,0.79055,69900000.0
2008-07-29 13:08:00,0.79055,0.7906,0.79045,0.79055,92800000.0
2008-07-29 13:09:00,0.79055,0.7907,0.79055,0.7907,174100000.0
2008-07-29 13:10:00,0.7907,0.7908,0.79065,0.79065,184300000.0
2008-07-29 13:11:00,0.79065,0.7909,0.79065,0.79085,158000000.0
2008-07-29 13:12:00,0.79085,0.79085,0.7906,0.7907,262600000.0
2008-07-29 13:13:00,0.79065,0.7907,0.7906,0.7906,51200000.0
2008-07-29 13:14:00,0.79055,0.79075,0.7905,0.7907,157400000.0
2008-07-29 13:15:00,0.7907,0.7909,0.79055,0.7906,206900000.0
2008-07-29 13:16:00,0.7906,0.7906,0.79035,0.7904,227400000.0
2008-07-29 13:17:00,0.7904,0.7905,0.7903,0.79035,218800000.0
2008-07-29 13:18:00,0.79035,0.79035,0.79025,0.7903,152600000.0
2008-07-29 13:19:00,0.7903,0.7905,0.7903,0.79045,159300000.0
2008-07-29 13:20:00,0.7905,0.79055,0.7904,0.7904,144900000.0
2008-07-29 13:21:00,0.7904,0.7905,0.79035,0.7904,110700000.0
2008-07-29 13:22:00,0.7904,0.79055,0.7904,0.79055,117300000.0
2008-07-29 13:23:00,0.79055,0.79065,0.79055,0.79055,173700000.0
2008-07-29 13:24:00,0.79055,0.79065,0.79055,0.79065,177000000.0
2008-07-29 13:25:00,0.79065,0.79065,0.79055,0.7906,78100000.0
2008-07-29 13:26:00,0.7906,0.79065,0.79055,0.7906,88700000.0
2008-07-29 13:27:00,0.7906,0.7906,0.79045,0.79045,112200000.0
2008-07-29 13:28:00,0.7905,0.79055,0.79045,0.79055,96200000.0
2008-07-29 13:29:00,0.79055,0.79065,0.79055,0.79065,130400000.0
2008-07-29 13:30:00,0.79065,0.79075,0.79065,0.79065,159500000.0
2008-07-29 13:31:00,0.79065,0.7907,0.7906,0.79065,191600000.0
2008-07-29 13:32:00,0.79065,0.7907,0.79065,0.79065,43000000.0
2008-07-29 13:33:00,0.79065,0.79065,0.79045,0.79045,151600000.0
2008-07-29 13:34:00,0.7904,0.7906,0.7904,0.79055,250500000.0
2008-07-29 13:35:00,0.79055,0.79065,0.7905,0.79055,161300000.0
2008-07-29 13:36:00,0.79055,0.79055,0.79045,0.7905,128000000.0
2008-07-29 13:37:00,0.79055,0.79055,0.7904,0.79045,194400000.0
2008-07-29 13:38:00,0.79045,0.79065,0.7904,0.79055,169400000.0
2008-07-29 13:39:00,0.7906,0.79065,0.79055,0.79055,85000000.0
2008-07-29 13:40:00,0.79055,0.79055,0.79045,0.79045,128700000.0
2008-07-29 13:41:00,0.79045,0.7905,0.7904,0.79045,191100000.0
2008-07-29 13:42:00,0.7904,0.79055,0.7904,0.7905,246400000.0
2008-07-29 13:43:00,0.7905,0.79065,0.79045,0.7905,161000000.0
2008-07-29 13:44:00,0.7905,0.7905,0.79045,0.79045,74100000.0
2008-07-29 13:45:00,0.79045,0.7905,0.7904,0.79045,105400000.0
2008-07-29 13:46:00,0.79045,0.79055,0.79045,0.7905,127200000.0
2008-07-29 13:47:00,0.7905,0.7905,0.79045,0.79045,154800000.0
2008-07-29 13:48:00,0.79045,0.7905,0.7904,0.7905,62300000.0
2008-07-29 13:49:00,0.7905,0.7905,0.7904,0.7904,124800000.0
2008-07-29 13:50:00,0.79045,0.79045,0.7904,0.79045,156900000.0
2008-07-29 13:51:00,0.79045,0.7905,0.7904,0.79045,167200000.0
2008-07-29 13:52:00,0.79045,0.79045,0.79035,0.7904,252300000.0
2008-07-29 13:53:00,0.7904,0.79045,0.7904,0.7904,91300000.0
2008-07-29 13:54:00,0.7904,0.79045,0.79035,0.7904,68300000.0
2008-07-29 13:55:00,0.7904,0.7904,0.79035,0.79035,148800000.0
2008-07-29 13:56:00,0.79035,0.79045,0.79035,0.79045,71200000.0
2008-07-29 13:57:00,0.79045,0.7905,0.7904,0.7905,188300000.0
2008-07-29 13:58:00,0.7905,0.7905,0.7903,0.7903,191700000.0
2008-07-29 13:59:00,0.7903,0.7905,0.79025,0.7904,217400000.0
2008-07-29 14:00:00,0.7904,0.7904,0.7903,0.7903,220800000.0
2008-07-29 14:01:00,0.7903,0.7905,0.7903,0.79045,174400000.0
2008-07-29 14:02:00,0.79035,0.79045,0.79035,0.79035,117800000.0
2008-07-29 14:03:00,0.79035,0.7904,0.79025,0.7904,91800000.0
2008-07-29 14:04:00,0.7904,0.7904,0.79035,0.7904,126100000.0
2008-07-29 14:05:00,0.7904,0.7905,0.79035,0.79045,122400000.0
2008-07-29 14:06:00,0.79045,0.79045,0.7903,0.7904,157000000.0
2008-07-29 14:07:00,0.79035,0.79045,0.7902,0.7902,150400000.0
2008-07-29 14:08:00,0.7902,0.79025,0.79015,0.79015,86300000.0
2008-07-29 14:09:00,0.79015,0.79015,0.7899,0.79,104300000.0
2008-07-29 14:10:00,0.79,0.79005,0.79,0.79005,101900000.0
2008-07-29 14:11:00,0.79005,0.7901,0.7899,0.79,196800000.0
2008-07-29 14:12:00,0.79,0.79005,0.7899,0.7899,112800000.0
2008-07-29 14:13:00,0.7899,0.7899,0.7897,0.78975,130500000.0
2008-07-29 14:14:00,0.78975,0.78975,0.78965,0.7897,127900000.0
2008-07-29 14:15:00,0.7897,0.79,0.7897,0.79,322100000.0
2008-07-29 14:16:00,0.79,0.79,0.7899,0.78995,198600000.0
2008-07-29 14:17:00,0.78995,0.78995,0.7898,0.7899,207800000.0
2008-07-29 14:18:00,0.7899,0.78995,0.78975,0.7898,115100000.0
2008-07-29 14:19:00,0.78975,0.78975,0.7897,0.78975,177200000.0
2008-07-29 14:20:00,0.78975,0.7898,0.7897,0.78975,95900000.0
2008-07-29 14:21:00,0.78975,0.7898,0.7897,0.78975,196100000.0
2008-07-29 14:22:00,0.78975,0.7899,0.78975,0.7899,179900000.0
2008-07-29 14:23:00,0.78985,0.7899,0.78985,0.78985,65400000.0
2008-07-29 14:24:00,0.78985,0.78995,0.78985,0.78995,87200000.0
2008-07-29 14:25:00,0.78995,0.79,0.78995,0.78995,94000000.0
2008-07-29 14:26:00,0.79,0.79005,0.78995,0.78995,144900000.0
2008-07-29 14:27:00,0.78995,0.78995,0.78965,0.78975,170600000.0
2008-07-29 14:28:00,0.78975,0.7898,0.78975,0.78975,77400000.0
2008-07-29 14:29:00,0.7898,0.7898,0.78965,0.78965,99600000.0
2008-07-29 14:30:00,0.7897,0.7898,0.7897,0.7898,93000000.0
2008-07-29 14:31:00,0.7898,0.78985,0.7898,0.78985,58400000.0
2008-07-29 14:32:00,0.78985,0.7899,0.78985,0.78985,151100000.0
2008-07-29 14:33:00,0.7899,0.79005,0.7899,0.79,165500000.0
2008-07-29 14:34:00,0.79005,0.79005,0.78995,0.78995,137300000.0
2008-07-29 14:35:00,0.78995,0.78995,0.78985,0.78985,53800000.0
2008-07-29 14:36:00,0.7899,0.7899,0.78975,0.78985,223300000.0
2008-07-29 14:37:00,0.78985,0.78985,0.78975,0.78975,119500000.0
2008-07-29 14:38:00,0.78975,0.78985,0.78975,0.78985,92900000.0
2008-07-29 14:39:00,0.78985,0.78985,0.7897,0.7897,57600000.0
2008-07-29 14:40:00,0.7897,0.78985,0.78965,0.78965,166600000.0
2008-07-29 14:41:00,0.78965,0.78975,0.7896,0.78975,306900000.0
2008-07-29 14:42:00,0.78975,0.7901,0.7897,0.78985,276300000.0
2008-07-29 14:43:00,0.78985,0.7901,0.78985,0.7899,142400000.0
2008-07-29 14:44:00,0.7899,0.7899,0.78985,0.78985,91800000.0
2008-07-29 14:45:00,0.78985,0.7899,0.78975,0.7898,80700000.0
2008-07-29 14:46:00,0.78975,0.7898,0.78975,0.78975,77700000.0
2008-07-29 14:47:00,0.78975,0.7898,0.78975,0.78975,108800000.0
2008-07-29 14:48:00,0.7898,0.78985,0.78975,0.78985,102200000.0
2008-07-29 14:49:00,0.78985,0.79015,0.78985,0.79005,133900000.0
2008-07-29 14:50:00,0.79005,0.79015,0.79,0.79015,128200000.0
2008-07-29 14:51:00,0.7901,0.7901,0.79005,0.7901,48500000.0
2008-07-29 14:52:00,0.7901,0.7902,0.7901,0.79015,96600000.0
2008-07-29 14:53:00,0.79015,0.7902,0.78985,0.7899,146100000.0
2008-07-29 14:54:00,0.7899,0.79005,0.78985,0.7899,135400000.0
2008-07-29 14:55:00,0.7899,0.78995,0.78975,0.7898,140300000.0
2008-07-29 14:56:00,0.7898,0.78985,0.78975,0.78985,151900000.0
2008-07-29 14:57:00,0.78985,0.79,0.78985,0.78985,76100000.0
2008-07-29 14:58:00,0.78985,0.78995,0.78985,0.7899,111200000.0
2008-07-29 14:59:00,0.78985,0.78995,0.78975,0.78975,72400000.0
2008-07-29 15:00:00,0.78975,0.78985,0.7896,0.7897,173300000.0
2008-07-29 15:01:00,0.7897,0.7898,0.7896,0.7896,249100000.0
2008-07-29 15:02:00,0.7896,0.78975,0.7896,0.7896,147900000.0
2008-07-29 15:03:00,0.7896,0.78965,0.7895,0.7896,144900000.0
2008-07-29 15:04:00,0.7896,0.7897,0.7896,0.78965,99900000.0
2008-07-29 15:05:00,0.78975,0.78975,0.78965,0.78965,126400000.0
2008-07-29 15:06:00,0.7897,0.7897,0.7896,0.78965,68600000.0
2008-07-29 15:07:00,0.78965,0.7897,0.7896,0.7896,107400000.0
2008-07-29 15:08:00,0.78965,0.7897,0.78955,0.78965,54700000.0
2008-07-29 15:09:00,0.78965,0.7898,0.78965,0.7897,103400000.0
2008-07-29 15:10:00,0.7897,0.78985,0.7897,0.78975,134600000.0
2008-07-29 15:11:00,0.78975,0.78985,0.78975,0.78975,113200000.0
2008-07-29 15:12:00,0.7898,0.78985,0.78965,0.7897,111900000.0
2008-07-29 15:13:00,0.78965,0.78985,0.78955,0.7898,114200000.0
2008-07-29 15:14:00,0.78985,0.78985,0.78955,0.7896,236099999.0
2008-07-29 15:15:00,0.78965,0.7898,0.78965,0.78965,175400000.0
2008-07-29 15:16:00,0.7897,0.78985,0.78965,0.7897,230300000.0
2008-07-29 15:17:00,0.78975,0.78975,0.7896,0.78965,104200000.0
2008-07-29 15:18:00,0.78965,0.7897,0.7896,0.7897,98000000.0
2008-07-29 15:19:00,0.7897,0.79,0.7897,0.7898,216000000.0
2008-07-29 15:20:00,0.7898,0.78985,0.7897,0.7897,143900000.0
2008-07-29 15:21:00,0.7897,0.78975,0.7897,0.78975,54600000.0
2008-07-29 15:22:00,0.7898,0.7898,0.7897,0.78975,63700000.0
2008-07-29 15:23:00,0.7898,0.79,0.7898,0.78995,131700000.0
2008-07-29 15:24:00,0.78995,0.79025,0.7899,0.79005,228700000.0
2008-07-29 15:25:00,0.79,0.79015,0.79,0.79015,170300000.0
2008-07-29 15:26:00,0.79025,0.79025,0.7901,0.79015,129400000.0
2008-07-29 15:27:00,0.7902,0.79025,0.79015,0.79015,135400000.0
2008-07-29 15:28:00,0.79015,0.79025,0.79015,0.79015,113800000.0
2008-07-29 15:29:00,0.79015,0.7902,0.79015,0.7902,82600000.0
2008-07-29 15:30:00,0.7902,0.79025,0.79015,0.7902,63200000.0
2008-07-29 15:31:00,0.7902,0.79025,0.7902,0.7902,36500000.0
2008-07-29 15:32:00,0.7902,0.79025,0.7902,0.7902,73700000.0
2008-07-29 15:33:00,0.7902,0.79025,0.7902,0.7902,62400000.0
2008-07-29 15:34:00,0.7902,0.79025,0.7902,0.79025,43900000.0
2008-07-29 15:35:00,0.7902,0.7904,0.79015,0.7904,201800000.0
2008-07-29 15:36:00,0.7904,0.7904,0.79015,0.7902,172400000.0
2008-07-29 15:37:00,0.7902,0.79035,0.7902,0.7902,137700000.0
2008-07-29 15:38:00,0.7902,0.7902,0.7902,0.7902,51900000.0
2008-07-29 15:39:00,0.7902,0.79035,0.7902,0.7903,102700000.0
2008-07-29 15:40:00,0.7903,0.7903,0.7902,0.79025,139000000.0
2008-07-29 15:41:00,0.79025,0.79025,0.79025,0.79025,82900000.0
2008-07-29 15:42:00,0.79025,0.79025,0.7899,0.78995,168900000.0
2008-07-29 15:43:00,0.78995,0.79005,0.78985,0.7899,145000000.0
2008-07-29 15:44:00,0.7899,0.79005,0.78985,0.79,208300000.0
2008-07-29 15:45:00,0.79,0.79005,0.7899,0.79,140200000.0
2008-07-29 15:46:00,0.79,0.79015,0.7899,0.7901,180300000.0
2008-07-29 15:47:00,0.7901,0.7902,0.78985,0.79,214400000.0
2008-07-29 15:48:00,0.7901,0.7901,0.78985,0.78985,173600000.0
2008-07-29 15:49:00,0.78985,0.78995,0.78985,0.78995,103600000.0
2008-07-29 15:50:00,0.78995,0.78995,0.78985,0.7899,33300000.0
2008-07-29 15:51:00,0.7899,0.7899,0.78965,0.7897,121800000.0
2008-07-29 15:52:00,0.7898,0.7898,0.7897,0.7898,90200000.0
2008-07-29 15:53:00,0.78975,0.78985,0.78965,0.78975,83800000.0
2008-07-29 15:54:00,0.78965,0.7899,0.78965,0.7898,164500000.0
2008-07-29 15:55:00,0.7898,0.7899,0.7898,0.7899,215900000.0
2008-07-29 15:56:00,0.7899,0.79,0.78985,0.7899,99000000.0
2008-07-29 15:57:00,0.78995,0.78995,0.78985,0.78985,99800000.0
2008-07-29 15:58:00,0.78985,0.78995,0.78975,0.7899,117900000.0
2008-07-29 15:59:00,0.7899,0.79,0.78985,0.7899,163700000.0
2008-07-29 16:00:00,0.78985,0.7899,0.78915,0.78955,452899998.0
2008-07-29 16:01:00,0.78955,0.7896,0.78935,0.7894,397500000.0
2008-07-29 16:02:00,0.78935,0.7895,0.78905,0.78905,390600000.0
2008-07-29 16:03:00,0.7891,0.7893,0.78905,0.78905,296000000.0
2008-07-29 16:04:00,0.78905,0.78915,0.78895,0.78895,164500000.0
2008-07-29 16:05:00,0.78895,0.7891,0.78885,0.7889,278300000.0
2008-07-29 16:06:00,0.7889,0.7889,0.78875,0.78875,292500000.0
2008-07-29 16:07:00,0.78875,0.78895,0.78865,0.78865,238900000.0
2008-07-29 16:08:00,0.78865,0.78865,0.78815,0.78825,404900000.0
2008-07-29 16:09:00,0.7883,0.78845,0.7882,0.78845,346600000.0
2008-07-29 16:10:00,0.7884,0.78845,0.7883,0.78835,299200000.0
2008-07-29 16:11:00,0.7884,0.7885,0.78785,0.788,579600003.0
2008-07-29 16:12:00,0.78805,0.78805,0.78755,0.78755,662300006.0
2008-07-29 16:13:00,0.78755,0.7879,0.7872,0.7879,593899999.0
2008-07-29 16:14:00,0.7879,0.788,0.78775,0.78775,236200000.0
2008-07-29 16:15:00,0.78775,0.78775,0.7876,0.78765,249000000.0
2008-07-29 16:16:00,0.78765,0.7878,0.78765,0.78765,137800000.0
2008-07-29 16:17:00,0.78765,0.7878,0.78765,0.78775,153000000.0
2008-07-29 16:18:00,0.78775,0.7878,0.78765,0.7877,114600000.0
2008-07-29 16:19:00,0.7877,0.78785,0.78755,0.78755,243900000.0
2008-07-29 16:20:00,0.7875,0.78795,0.7875,0.78795,286100000.0
2008-07-29 16:21:00,0.78795,0.788,0.78775,0.78775,208600000.0
2008-07-29 16:22:00,0.78785,0.7879,0.78785,0.7879,119400000.0
2008-07-29 16:23:00,0.7879,0.788,0.78785,0.788,256000000.0
2008-07-29 16:24:00,0.788,0.788,0.7879,0.78795,152400000.0
2008-07-29 16:25:00,0.78795,0.788,0.7878,0.78785,240000000.0
2008-07-29 16:26:00,0.78785,0.78795,0.7878,0.78785,218000000.0
2008-07-29 16:27:00,0.78785,0.78805,0.7878,0.78805,102200000.0
2008-07-29 16:28:00,0.788,0.7882,0.788,0.78815,111100000.0
2008-07-29 16:29:00,0.78815,0.78825,0.7881,0.78815,179200000.0
2008-07-29 16:30:00,0.78815,0.7882,0.78785,0.7879,179800000.0
2008-07-29 16:31:00,0.7879,0.78795,0.7877,0.7877,217700000.0
2008-07-29 16:32:00,0.78775,0.7878,0.78765,0.78765,101800000.0
2008-07-29 16:33:00,0.78765,0.78775,0.78755,0.78765,183200000.0
2008-07-29 16:34:00,0.78765,0.78795,0.78765,0.78785,156000000.0
2008-07-29 16:35:00,0.78785,0.78805,0.7877,0.78795,261100000.0
2008-07-29 16:36:00,0.78795,0.788,0.7877,0.7878,233600000.0
2008-07-29 16:37:00,0.7878,0.788,0.7877,0.78785,182400000.0
2008-07-29 16:38:00,0.78785,0.7879,0.7876,0.7876,321000000.0
2008-07-29 16:39:00,0.78765,0.78785,0.78765,0.78775,181800000.0
2008-07-29 16:40:00,0.78775,0.7878,0.7875,0.7877,277500000.0
2008-07-29 16:41:00,0.7877,0.7878,0.78765,0.78775,147300000.0
2008-07-29 16:42:00,0.78775,0.7879,0.7877,0.7878,268100000.0
2008-07-29 16:43:00,0.7878,0.7878,0.78765,0.78775,216000000.0
2008-07-29 16:44:00,0.78775,0.7878,0.78765,0.78765,260700000.0
2008-07-29 16:45:00,0.78765,0.7877,0.78765,0.78765,158100000.0
2008-07-29 16:46:00,0.78765,0.78775,0.78765,0.7877,188700000.0
2008-07-29 16:47:00,0.78765,0.7878,0.78765,0.7877,180500000.0
2008-07-29 16:48:00,0.7877,0.7878,0.7877,0.7878,149300000.0
2008-07-29 16:49:00,0.78775,0.7878,0.78775,0.7878,136900000.0
2008-07-29 16:50:00,0.7878,0.7878,0.78775,0.78775,143400000.0
2008-07-29 16:51:00,0.78775,0.7878,0.78765,0.78775,269200000.0
2008-07-29 16:52:00,0.78775,0.78775,0.7876,0.7876,189200000.0
2008-07-29 16:53:00,0.7876,0.78775,0.7876,0.7877,162100000.0
2008-07-29 16:54:00,0.7877,0.78775,0.78765,0.7877,90600000.0
2008-07-29 16:55:00,0.7877,0.7877,0.7876,0.7876,128100000.0
2008-07-29 16:56:00,0.7876,0.7877,0.78755,0.78765,165400000.0
2008-07-29 16:57:00,0.78765,0.7877,0.78755,0.7877,273900000.0
2008-07-29 16:58:00,0.7877,0.7877,0.7876,0.78765,173000000.0
2008-07-29 16:59:00,0.78765,0.78765,0.7872,0.78725,198500000.0
2008-07-29 17:00:00,0.78725,0.7874,0.78725,0.78735,204800000.0
2008-07-29 17:01:00,0.78735,0.7876,0.7873,0.7876,159700000.0
2008-07-29 17:02:00,0.7875,0.7876,0.7875,0.7875,169000000.0
2008-07-29 17:03:00,0.7875,0.78755,0.78725,0.78725,199500000.0
2008-07-29 17:04:00,0.78725,0.7876,0.78725,0.7876,205100000.0
2008-07-29 17:05:00,0.7876,0.7877,0.7876,0.7876,158300000.0
2008-07-29 17:06:00,0.7876,0.7877,0.7876,0.78765,131200000.0
2008-07-29 17:07:00,0.78765,0.78775,0.78755,0.78775,148300000.0
2008-07-29 17:08:00,0.7877,0.78775,0.78765,0.7877,129600000.0
2008-07-29 17:09:00,0.7877,0.78775,0.78765,0.78765,82000000.0
2008-07-29 17:10:00,0.7877,0.78775,0.7876,0.7876,178400000.0
2008-07-29 17:11:00,0.7876,0.7877,0.7876,0.7876,73200000.0
2008-07-29 17:12:00,0.78765,0.7877,0.78765,0.7877,127600000.0
2008-07-29 17:13:00,0.7877,0.7878,0.7877,0.78775,141900000.0
2008-07-29 17:14:00,0.78775,0.78775,0.78765,0.7877,294500000.0
2008-07-29 17:15:00,0.7877,0.78775,0.78755,0.7876,314700000.0
2008-07-29 17:16:00,0.7876,0.78765,0.78745,0.7875,386700000.0
2008-07-29 17:17:00,0.7875,0.7876,0.78745,0.78745,329800000.0
2008-07-29 17:18:00,0.7875,0.78755,0.78725,0.78735,270600000.0
2008-07-29 17:19:00,0.7873,0.78735,0.7871,0.7871,222100000.0
2008-07-29 17:20:00,0.7871,0.78725,0.7871,0.78725,171300000.0
2008-07-29 17:21:00,0.78725,0.7873,0.78725,0.78725,124000000.0
2008-07-29 17:22:00,0.78725,0.78735,0.78725,0.78725,119700000.0
2008-07-29 17:23:00,0.78725,0.7873,0.78725,0.7873,150700000.0
2008-07-29 17:24:00,0.7873,0.7874,0.7873,0.7874,118900000.0
2008-07-29 17:25:00,0.7874,0.7875,0.7873,0.78745,251500000.0
2008-07-29 17:26:00,0.78745,0.7875,0.7874,0.7875,215900000.0
2008-07-29 17:27:00,0.78745,0.78755,0.78745,0.7875,145900000.0
2008-07-29 17:28:00,0.7875,0.7875,0.78745,0.78745,121600000.0
2008-07-29 17:29:00,0.78745,0.78745,0.7873,0.7873,180700000.0
2008-07-29 17:30:00,0.7873,0.78745,0.7873,0.78745,212500000.0
2008-07-29 17:31:00,0.78745,0.7875,0.7874,0.78745,168400000.0
2008-07-29 17:32:00,0.78745,0.78745,0.78745,0.78745,49600000.0
2008-07-29 17:33:00,0.78745,0.78745,0.78745,0.78745,53300000.0
2008-07-29 17:34:00,0.78745,0.7875,0.78725,0.78725,135300000.0
2008-07-29 17:35:00,0.78725,0.78725,0.78715,0.7872,172300000.0
2008-07-29 17:36:00,0.7872,0.7873,0.78715,0.7873,121200000.0
2008-07-29 17:37:00,0.7873,0.7874,0.7873,0.7874,158600000.0
2008-07-29 17:38:00,0.7874,0.78755,0.78725,0.7875,335100001.0
2008-07-29 17:39:00,0.7875,0.7876,0.7873,0.7873,453700002.0
2008-07-29 17:40:00,0.78735,0.78745,0.78725,0.7873,357100000.0
2008-07-29 17:41:00,0.7873,0.7873,0.78715,0.7872,251500000.0
2008-07-29 17:42:00,0.7872,0.78725,0.78705,0.7872,195700000.0
2008-07-29 17:43:00,0.7872,0.7872,0.7871,0.7871,211100000.0
2008-07-29 17:44:00,0.7871,0.7871,0.787,0.787,132000000.0
2008-07-29 17:45:00,0.787,0.7871,0.787,0.78705,158500000.0
2008-07-29 17:46:00,0.78705,0.7871,0.78705,0.7871,92700000.0
2008-07-29 17:47:00,0.7871,0.7872,0.7871,0.78715,87200000.0
2008-07-29 17:48:00,0.78715,0.78725,0.78715,0.78725,90400000.0
2008-07-29 17:49:00,0.78725,0.78725,0.7871,0.7872,102000000.0
2008-07-29 17:50:00,0.7872,0.78725,0.78715,0.78715,151400000.0
2008-07-29 17:51:00,0.78715,0.78725,0.78715,0.7872,122800000.0
2008-07-29 17:52:00,0.7872,0.7872,0.7869,0.7871,145000000.0
2008-07-29 17:53:00,0.7871,0.7871,0.78705,0.78705,109800000.0
2008-07-29 17:54:00,0.7871,0.78715,0.78705,0.7871,79500000.0
2008-07-29 17:55:00,0.78715,0.7872,0.78715,0.78715,50900000.0
2008-07-29 17:56:00,0.78715,0.78725,0.78715,0.78725,117100000.0
2008-07-29 17:57:00,0.78725,0.7873,0.7871,0.78715,120400000.0
2008-07-29 17:58:00,0.78715,0.78715,0.787,0.78705,48200000.0
2008-07-29 17:59:00,0.78705,0.78705,0.78685,0.787,381300000.0
2008-07-29 18:00:00,0.78695,0.78695,0.78685,0.78695,150500000.0
2008-07-29 18:01:00,0.78695,0.78705,0.7869,0.78705,133900000.0
2008-07-29 18:02:00,0.78705,0.78705,0.7869,0.78695,115800000.0
2008-07-29 18:03:00,0.7869,0.78705,0.7869,0.78695,202500000.0
2008-07-29 18:04:00,0.78695,0.78695,0.7866,0.78665,363900000.0
2008-07-29 18:05:00,0.7866,0.78685,0.7866,0.7868,213400000.0
2008-07-29 18:06:00,0.7868,0.7869,0.78675,0.78685,211100000.0
2008-07-29 18:07:00,0.78685,0.78685,0.78675,0.78685,154500000.0
2008-07-29 18:08:00,0.78685,0.78685,0.78675,0.7868,153700000.0
2008-07-29 18:09:00,0.7868,0.7868,0.78665,0.78665,124600000.0
2008-07-29 18:10:00,0.78665,0.78665,0.7865,0.7866,246900000.0
2008-07-29 18:11:00,0.7866,0.7867,0.7866,0.7867,84100000.0
2008-07-29 18:12:00,0.7867,0.7867,0.7866,0.7866,119700000.0
2008-07-29 18:13:00,0.7866,0.7866,0.7866,0.7866,26600000.0
2008-07-29 18:14:00,0.7866,0.78665,0.7865,0.7865,163000000.0
2008-07-29 18:15:00,0.7865,0.7865,0.78645,0.78645,159600000.0
2008-07-29 18:16:00,0.78645,0.7867,0.78645,0.7867,280300000.0
2008-07-29 18:17:00,0.7867,0.7868,0.7867,0.78675,200300000.0
2008-07-29 18:18:00,0.78675,0.78705,0.78675,0.787,229500000.0
2008-07-29 18:19:00,0.787,0.7871,0.787,0.7871,155700000.0
2008-07-29 18:20:00,0.7871,0.78715,0.78705,0.7871,97600000.0
2008-07-29 18:21:00,0.7871,0.7871,0.78695,0.78705,95600000.0
2008-07-29 18:22:00,0.78705,0.78705,0.7869,0.78695,52000000.0
2008-07-29 18:23:00,0.78695,0.78695,0.7869,0.78695,44600000.0
2008-07-29 18:24:00,0.78695,0.78695,0.78685,0.7869,75700000.0
2008-07-29 18:25:00,0.7869,0.78695,0.7869,0.78695,21600000.0
2008-07-29 18:26:00,0.78695,0.78695,0.78685,0.7869,80800000.0
2008-07-29 18:27:00,0.7869,0.787,0.78685,0.7869,133200000.0
2008-07-29 18:28:00,0.7869,0.7869,0.7868,0.7869,74800000.0
2008-07-29 18:29:00,0.78685,0.7869,0.7868,0.7868,62400000.0
2008-07-29 18:30:00,0.7868,0.7868,0.7867,0.7867,32700000.0
2008-07-29 18:31:00,0.7867,0.78675,0.78665,0.7867,36100000.0
2008-07-29 18:32:00,0.7867,0.78685,0.78665,0.78685,51500000.0
2008-07-29 18:33:00,0.78685,0.7869,0.78665,0.78675,133400000.0
2008-07-29 18:34:00,0.78675,0.7868,0.78675,0.7868,24300000.0
2008-07-29 18:35:00,0.78675,0.78685,0.78675,0.78685,34400000.0
2008-07-29 18:36:00,0.7868,0.78685,0.7868,0.78685,25500000.0
2008-07-29 18:37:00,0.78685,0.78685,0.7868,0.7868,15400000.0
2008-07-29 18:38:00,0.7868,0.78685,0.7868,0.78685,63300000.0
2008-07-29 18:39:00,0.78685,0.78685,0.7868,0.78685,12200000.0
2008-07-29 18:40:00,0.78685,0.78685,0.7868,0.7868,28500000.0
2008-07-29 18:41:00,0.7868,0.7868,0.78675,0.7868,22500000.0
2008-07-29 18:42:00,0.7868,0.7868,0.78675,0.7868,61000000.0
2008-07-29 18:43:00,0.7868,0.7868,0.78675,0.7868,30300000.0
2008-07-29 18:44:00,0.78675,0.7868,0.78665,0.7867,55000000.0
2008-07-29 18:45:00,0.78665,0.7868,0.78665,0.78665,18200000.0
2008-07-29 18:46:00,0.78665,0.7868,0.78665,0.7868,46000000.0
2008-07-29 18:47:00,0.7868,0.7868,0.78655,0.78655,51700000.0
2008-07-29 18:48:00,0.7866,0.7866,0.7865,0.78655,43600000.0
2008-07-29 18:49:00,0.78655,0.7866,0.78655,0.78655,20100000.0
2008-07-29 18:50:00,0.7866,0.7866,0.78655,0.7866,44400000.0
2008-07-29 18:51:00,0.7866,0.7866,0.78645,0.7865,72800000.0
2008-07-29 18:52:00,0.7865,0.78655,0.78645,0.78645,16400000.0
2008-07-29 18:53:00,0.78645,0.7865,0.78645,0.7865,44400000.0
2008-07-29 18:54:00,0.7865,0.78655,0.7865,0.7865,73300000.0
2008-07-29 18:55:00,0.7865,0.7866,0.78645,0.78655,92100000.0
2008-07-29 18:56:00,0.78655,0.7867,0.78655,0.7867,93300000.0
2008-07-29 18:57:00,0.7867,0.7867,0.7867,0.7867,5000000.0
2008-07-29 18:58:00,0.7867,0.78675,0.7867,0.78675,27200000.0
2008-07-29 18:59:00,0.78675,0.7869,0.78675,0.78685,53400000.0
2008-07-29 19:00:00,0.7869,0.787,0.78685,0.78685,80900000.0
2008-07-29 19:01:00,0.78685,0.7869,0.78685,0.78685,63100000.0
2008-07-29 19:02:00,0.7868,0.7868,0.78675,0.78675,56900000.0
2008-07-29 19:03:00,0.78675,0.78685,0.78665,0.78675,122800000.0
2008-07-29 19:04:00,0.78675,0.7868,0.78675,0.7868,49600000.0
2008-07-29 19:05:00,0.78685,0.78685,0.78685,0.78685,96900000.0
2008-07-29 19:06:00,0.78685,0.7869,0.7868,0.78685,67600000.0
2008-07-29 19:07:00,0.78685,0.787,0.78685,0.78695,138400000.0
2008-07-29 19:08:00,0.78695,0.78695,0.78685,0.78685,106800000.0
2008-07-29 19:09:00,0.78685,0.78685,0.78685,0.78685,64500000.0
2008-07-29 19:10:00,0.78685,0.7869,0.78685,0.78685,111200000.0
2008-07-29 19:11:00,0.78685,0.78695,0.78685,0.7869,48200000.0
2008-07-29 19:12:00,0.7869,0.7869,0.7869,0.7869,8800000.0
2008-07-29 19:13:00,0.7869,0.78695,0.7869,0.7869,47100000.0
2008-07-29 19:14:00,0.7869,0.7869,0.78685,0.7869,92000000.0
2008-07-29 19:15:00,0.7869,0.7869,0.7868,0.7868,72000000.0
2008-07-29 19:16:00,0.7868,0.78685,0.7868,0.7868,55900000.0
2008-07-29 19:17:00,0.78675,0.7869,0.78675,0.78685,58800000.0
2008-07-29 19:18:00,0.78685,0.78685,0.7868,0.78685,51700000.0
2008-07-29 19:19:00,0.78685,0.78685,0.78665,0.7867,115100000.0
2008-07-29 19:20:00,0.7867,0.78675,0.7867,0.78675,29200000.0
2008-07-29 19:21:00,0.78675,0.7868,0.7867,0.7867,108100000.0
2008-07-29 19:22:00,0.7867,0.7867,0.7867,0.7867,51900000.0
2008-07-29 19:23:00,0.7867,0.78675,0.7867,0.7867,64300000.0
2008-07-29 19:24:00,0.7867,0.78675,0.7867,0.7867,43700000.0
2008-07-29 19:25:00,0.7867,0.7868,0.78665,0.7868,33900000.0
2008-07-29 19:26:00,0.7868,0.7868,0.78675,0.7868,76300000.0
2008-07-29 19:27:00,0.7868,0.78685,0.78665,0.78665,43200000.0
2008-07-29 19:28:00,0.78665,0.78675,0.78655,0.78655,295100000.0
2008-07-29 19:29:00,0.78655,0.78665,0.78655,0.78665,178200000.0
2008-07-29 19:30:00,0.78665,0.7867,0.7866,0.7867,86500000.0
2008-07-29 19:31:00,0.7867,0.7867,0.78655,0.7866,127000000.0
2008-07-29 19:32:00,0.7866,0.78665,0.7865,0.7865,160900000.0
2008-07-29 19:33:00,0.7865,0.78665,0.78645,0.7866,189000000.0
2008-07-29 19:34:00,0.7866,0.78665,0.7865,0.78655,280900000.0
2008-07-29 19:35:00,0.7865,0.7866,0.7865,0.7865,160000000.0
2008-07-29 19:36:00,0.7865,0.7866,0.7864,0.7866,233100000.0
2008-07-29 19:37:00,0.7866,0.7868,0.78655,0.7868,155200000.0
2008-07-29 19:38:00,0.7868,0.7868,0.78665,0.78665,129100000.0
2008-07-29 19:39:00,0.78665,0.7868,0.78665,0.7867,140500000.0
2008-07-29 19:40:00,0.7867,0.78685,0.78665,0.78685,168100000.0
2008-07-29 19:41:00,0.78685,0.78685,0.7867,0.7867,156500000.0
2008-07-29 19:42:00,0.7867,0.7868,0.7867,0.78675,166700000.0
2008-07-29 19:43:00,0.78675,0.7868,0.7867,0.7868,98600000.0
2008-07-29 19:44:00,0.7868,0.7868,0.78675,0.7868,109900000.0
2008-07-29 19:45:00,0.7868,0.78685,0.7868,0.7868,57900000.0
2008-07-29 19:46:00,0.7868,0.78685,0.78675,0.78675,40100000.0
2008-07-29 19:47:00,0.78675,0.78685,0.78675,0.7868,78700000.0
2008-07-29 19:48:00,0.7868,0.78685,0.78675,0.7868,53400000.0
2008-07-29 19:49:00,0.7868,0.7869,0.7867,0.7869,130900000.0
2008-07-29 19:50:00,0.7869,0.7869,0.78675,0.7868,99800000.0
2008-07-29 19:51:00,0.7868,0.78685,0.78675,0.7868,47500000.0
2008-07-29 19:52:00,0.7868,0.7871,0.7868,0.78695,128700000.0
2008-07-29 19:53:00,0.78695,0.787,0.7869,0.787,82500000.0
2008-07-29 19:54:00,0.787,0.78705,0.7869,0.7869,81900000.0
2008-07-29 19:55:00,0.7869,0.787,0.7869,0.787,129400000.0
2008-07-29 19:56:00,0.787,0.787,0.7869,0.787,55700000.0
2008-07-29 19:57:00,0.787,0.787,0.787,0.787,26400000.0
2008-07-29 19:58:00,0.78705,0.7871,0.78705,0.7871,13300000.0
2008-07-29 19:59:00,0.7871,0.78715,0.7871,0.78715,93200000.0
2008-07-29 20:00:00,0.78715,0.78715,0.78705,0.7871,76800000.0
2008-07-29 20:01:00,0.7871,0.78715,0.787,0.7871,153800000.0
2008-07-29 20:02:00,0.7871,0.7872,0.7871,0.78715,126500000.0
2008-07-29 20:03:00,0.7871,0.7872,0.7871,0.78715,145100000.0
2008-07-29 20:04:00,0.78715,0.78715,0.7871,0.7871,40700000.0
2008-07-29 20:05:00,0.7871,0.7871,0.7871,0.7871,56900000.0
2008-07-29 20:06:00,0.7871,0.7872,0.78705,0.78715,110600000.0
2008-07-29 20:07:00,0.7871,0.78715,0.7871,0.78715,56400000.0
2008-07-29 20:08:00,0.78715,0.78735,0.78715,0.78735,149100000.0
2008-07-29 20:09:00,0.78735,0.7874,0.78725,0.78725,157900000.0
2008-07-29 20:10:00,0.78725,0.7873,0.7871,0.7871,103200000.0
2008-07-29 20:11:00,0.78705,0.78725,0.78705,0.7872,111000000.0
2008-07-29 20:12:00,0.7872,0.7873,0.78715,0.78725,63600000.0
2008-07-29 20:13:00,0.7872,0.7873,0.7872,0.7873,89300000.0
2008-07-29 20:14:00,0.7873,0.7873,0.7871,0.78715,76800000.0
2008-07-29 20:15:00,0.78715,0.78715,0.78705,0.7871,131700000.0
2008-07-29 20:16:00,0.7871,0.78715,0.787,0.78705,140900000.0
2008-07-29 20:17:00,0.78705,0.7871,0.787,0.78705,70500000.0
2008-07-29 20:18:00,0.78705,0.7871,0.78705,0.7871,26300000.0
2008-07-29 20:19:00,0.7871,0.7871,0.787,0.7871,100600000.0
2008-07-29 20:20:00,0.7871,0.7871,0.787,0.78705,107600000.0
2008-07-29 20:21:00,0.78705,0.7872,0.78705,0.7871,89000000.0
2008-07-29 20:22:00,0.7871,0.78715,0.787,0.78705,100000000.0
2008-07-29 20:23:00,0.7871,0.7871,0.787,0.787,116400000.0
2008-07-29 20:24:00,0.787,0.78705,0.787,0.78705,38400000.0
2008-07-29 20:25:00,0.78705,0.7871,0.78705,0.7871,53600000.0
2008-07-29 20:26:00,0.7871,0.78715,0.78705,0.7871,30600000.0
2008-07-29 20:27:00,0.78715,0.78715,0.78705,0.78705,58300000.0
2008-07-29 20:28:00,0.7871,0.7871,0.78705,0.78705,71400000.0
2008-07-29 20:29:00,0.7871,0.7871,0.78705,0.78705,73000000.0
2008-07-29 20:30:00,0.78705,0.78715,0.78705,0.78715,44900000.0
2008-07-29 20:31:00,0.78715,0.7872,0.7871,0.7871,100400000.0
2008-07-29 20:32:00,0.7871,0.7872,0.78705,0.7872,111500000.0
2008-07-29 20:33:00,0.7872,0.7872,0.7871,0.7871,126000000.0
2008-07-29 20:34:00,0.78715,0.7872,0.78715,0.7872,35700000.0
2008-07-29 20:35:00,0.7872,0.7872,0.78715,0.7872,8500000.0
2008-07-29 20:36:00,0.7872,0.7872,0.78715,0.7872,26500000.0
2008-07-29 20:37:00,0.7872,0.7872,0.7872,0.7872,11400000.0
2008-07-29 20:38:00,0.7872,0.7872,0.7872,0.7872,19900000.0
2008-07-29 20:39:00,0.7872,0.78745,0.7872,0.7874,96500000.0
2008-07-29 20:40:00,0.7874,0.7876,0.7874,0.78755,139200000.0
2008-07-29 20:41:00,0.78755,0.7876,0.7875,0.7875,56700000.0
2008-07-29 20:42:00,0.7875,0.78755,0.78745,0.7875,48100000.0
2008-07-29 20:43:00,0.7875,0.7876,0.7875,0.7875,55300000.0
2008-07-29 20:44:00,0.78755,0.78755,0.7875,0.7875,69400000.0
2008-07-29 20:45:00,0.7875,0.7875,0.7874,0.78745,100800000.0
2008-07-29 20:46:00,0.7875,0.7875,0.78745,0.7875,47600000.0
2008-07-29 20:47:00,0.7875,0.7875,0.78745,0.7875,19800000.0
2008-07-29 20:48:00,0.78745,0.7875,0.7874,0.78745,64800000.0
2008-07-29 20:49:00,0.78745,0.78745,0.78745,0.78745,49500000.0
2008-07-29 20:50:00,0.78745,0.7875,0.78745,0.78745,29600000.0
2008-07-29 20:51:00,0.7875,0.7875,0.78745,0.78745,30500000.0
2008-07-29 20:52:00,0.7875,0.7875,0.7874,0.7874,34200000.0
2008-07-29 20:53:00,0.78745,0.78745,0.7874,0.7874,67800000.0
2008-07-29 20:54:00,0.7874,0.7874,0.78735,0.7874,114300000.0
2008-07-29 20:55:00,0.7874,0.7874,0.78735,0.7874,103200000.0
2008-07-29 20:56:00,0.7874,0.78745,0.7873,0.78735,127600000.0
2008-07-29 20:57:00,0.78735,0.7875,0.78735,0.78745,132300000.0
2008-07-29 20:58:00,0.7875,0.78755,0.78745,0.7875,133300000.0
2008-07-29 20:59:00,0.7875,0.7875,0.78745,0.7875,68200000.0
2008-07-29 21:00:00,0.7875,0.78755,0.7875,0.7875,22000000.0
2008-07-29 21:01:00,0.78755,0.78755,0.7875,0.78755,27100000.0
2008-07-29 21:02:00,0.78755,0.78755,0.7875,0.7875,76200000.0
2008-07-29 21:03:00,0.7875,0.7875,0.7875,0.7875,33600000.0
2008-07-29 21:04:00,0.7875,0.7877,0.7875,0.7877,69200000.0
2008-07-29 21:05:00,0.7877,0.78785,0.7877,0.7878,100700000.0
2008-07-29 21:06:00,0.7878,0.78785,0.7878,0.78785,36100000.0
2008-07-29 21:07:00,0.7878,0.7878,0.7877,0.78775,46500000.0
2008-07-29 21:08:00,0.7878,0.7878,0.78775,0.7878,43600000.0
2008-07-29 21:09:00,0.7878,0.7878,0.78775,0.7878,20800000.0
2008-07-29 21:10:00,0.7878,0.7878,0.78775,0.78775,12600000.0
2008-07-29 21:11:00,0.7878,0.7878,0.7878,0.7878,13000000.0
2008-07-29 21:12:00,0.7878,0.78785,0.78775,0.78785,41600000.0
2008-07-29 21:13:00,0.78785,0.7879,0.78785,0.78785,20400000.0
2008-07-29 21:14:00,0.78785,0.78785,0.7878,0.7878,34900000.0
2008-07-29 21:15:00,0.7878,0.78785,0.7877,0.78775,53800000.0
2008-07-29 21:16:00,0.78775,0.7878,0.78775,0.7878,88000000.0
2008-07-29 21:17:00,0.7878,0.7878,0.78775,0.78775,58000000.0
2008-07-29 21:18:00,0.78775,0.78775,0.7877,0.78775,47700000.0
2008-07-29 21:19:00,0.78775,0.78775,0.7877,0.78775,10400000.0
2008-07-29 21:20:00,0.78775,0.7878,0.7877,0.78775,66300000.0
2008-07-29 21:21:00,0.78775,0.78775,0.7877,0.7877,25600000.0
2008-07-29 21:22:00,0.7877,0.7877,0.78765,0.78765,60100000.0
2008-07-29 21:23:00,0.78765,0.7877,0.78765,0.78765,37700000.0
2008-07-29 21:24:00,0.78765,0.7877,0.78765,0.7877,35100000.0
2008-07-29 21:25:00,0.7877,0.7877,0.78765,0.78765,33900000.0
2008-07-29 21:26:00,0.78765,0.7877,0.78765,0.78765,41400000.0
2008-07-29 21:27:00,0.78765,0.7877,0.78765,0.7877,21000000.0
2008-07-29 21:28:00,0.78765,0.7877,0.78765,0.7877,40800000.0
2008-07-29 21:29:00,0.7877,0.7877,0.7877,0.7877,8200000.0
2008-07-29 21:30:00,0.7877,0.7877,0.78765,0.78765,22000000.0
2008-07-29 21:31:00,0.78765,0.78765,0.78765,0.78765,56000000.0
2008-07-29 21:32:00,0.78765,0.78765,0.78765,0.78765,41800000.0
2008-07-29 21:33:00,0.7877,0.78775,0.7877,0.78775,17300000.0
2008-07-29 21:34:00,0.78775,0.78775,0.78765,0.78765,16500000.0
2008-07-29 21:35:00,0.78765,0.78765,0.78765,0.78765,60000000.0
2008-07-29 21:36:00,0.78765,0.78765,0.78765,0.78765,17900000.0
2008-07-29 21:37:00,0.78765,0.78765,0.7875,0.78755,161900000.0
2008-07-29 21:38:00,0.78755,0.7876,0.7875,0.7875,84200000.0
2008-07-29 21:39:00,0.78755,0.78755,0.7875,0.7875,45100000.0
2008-07-29 21:40:00,0.7875,0.7875,0.7873,0.78745,117900000.0
2008-07-29 21:41:00,0.7874,0.78745,0.78735,0.78735,17700000.0
2008-07-29 21:42:00,0.78735,0.78735,0.78735,0.78735,67700000.0
2008-07-29 21:43:00,0.78735,0.78735,0.7873,0.7873,44500000.0
2008-07-29 21:44:00,0.7873,0.78735,0.7873,0.7873,36200000.0
2008-07-29 21:45:00,0.7873,0.7874,0.7873,0.7874,55500000.0
2008-07-29 21:46:00,0.78735,0.7874,0.7873,0.78735,65300000.0
2008-07-29 21:47:00,0.78735,0.78735,0.7873,0.7873,26000000.0
2008-07-29 21:48:00,0.7873,0.7873,0.7873,0.7873,38900000.0
2008-07-29 21:49:00,0.7873,0.7873,0.78725,0.78725,28100000.0
2008-07-29 21:50:00,0.78725,0.78725,0.7872,0.7872,68200000.0
2008-07-29 21:51:00,0.7872,0.7873,0.7872,0.7872,68096853.0
2008-07-29 21:52:00,0.7873,0.7873,0.78715,0.7872,46787412.0
2008-07-29 21:53:00,0.7872,0.78725,0.7872,0.7872,84600000.0
2008-07-29 21:54:00,0.7872,0.78725,0.7872,0.7872,29100000.0
2008-07-29 21:55:00,0.78725,0.78735,0.78725,0.7873,30900000.0
2008-07-29 21:56:00,0.7873,0.7873,0.78725,0.7873,17400000.0
2008-07-29 21:57:00,0.7873,0.7873,0.78725,0.7873,28300000.0
2008-07-29 21:58:00,0.78735,0.78735,0.7873,0.78735,22200000.0
2008-07-29 21:59:00,0.78735,0.78735,0.78725,0.7873,26500000.0
2008-07-29 22:00:00,0.7873,0.78735,0.78725,0.7873,50900000.0
2008-07-29 22:01:00,0.78723,0.78724,0.78703,0.78703,23900000.0
2008-07-29 22:02:00,0.78725,0.78725,0.78725,0.78725,2100000.0
2008-07-29 22:03:00,0.78725,0.7873,0.78725,0.7873,3400000.0
2008-07-29 22:04:00,0.78725,0.7873,0.78725,0.7873,3400000.0
2008-07-29 22:05:00,0.78735,0.78735,0.7873,0.78735,18400000.0
2008-07-29 22:06:00,0.78735,0.7874,0.78735,0.7874,26300000.0
2008-07-29 22:07:00,0.7874,0.7875,0.7874,0.7875,45600000.0
2008-07-29 22:08:00,0.7875,0.78755,0.78745,0.7875,35700000.0
2008-07-29 22:09:00,0.7875,0.7876,0.7875,0.78755,18000000.0
2008-07-29 22:10:00,0.7876,0.7876,0.7875,0.78755,57300000.0
2008-07-29 22:11:00,0.78755,0.7876,0.78755,0.7876,24200000.0
2008-07-29 22:12:00,0.78755,0.78765,0.78755,0.7876,40300000.0
2008-07-29 22:13:00,0.7876,0.78765,0.7876,0.78765,24500000.0
2008-07-29 22:14:00,0.7876,0.78765,0.7876,0.78765,13500000.0
2008-07-29 22:15:00,0.78765,0.7877,0.7876,0.78765,81000000.0
2008-07-29 22:16:00,0.78765,0.78765,0.7876,0.78765,17100000.0
2008-07-29 22:17:00,0.78765,0.7877,0.78765,0.7877,7200000.0
2008-07-29 22:18:00,0.7877,0.78775,0.7877,0.7877,16600000.0
2008-07-29 22:19:00,0.7877,0.78775,0.78765,0.78765,28300000.0
2008-07-29 22:20:00,0.78765,0.78775,0.78765,0.7877,45800000.0
2008-07-29 22:21:00,0.7877,0.78775,0.78765,0.7877,46600000.0
2008-07-29 22:22:00,0.7877,0.7877,0.7877,0.7877,13000000.0
2008-07-29 22:23:00,0.7877,0.7877,0.7877,0.7877,11200000.0
2008-07-29 22:24:00,0.7877,0.7877,0.78765,0.7877,23100000.0
2008-07-29 22:25:00,0.7877,0.7877,0.78765,0.7877,9800000.0
2008-07-29 22:26:00,0.7877,0.78775,0.78765,0.7877,33600000.0
2008-07-29 22:27:00,0.7877,0.78775,0.78765,0.78775,29100000.0
2008-07-29 22:28:00,0.78775,0.78775,0.78765,0.7877,9500000.0
2008-07-29 22:29:00,0.7877,0.7877,0.7877,0.7877,9200000.0
2008-07-29 22:30:00,0.78775,0.78775,0.7877,0.7877,19100000.0
2008-07-29 22:31:00,0.7877,0.78775,0.7877,0.7877,35400000.0
2008-07-29 22:32:00,0.7877,0.7877,0.78765,0.7877,28500000.0
2008-07-29 22:33:00,0.7877,0.7877,0.78765,0.78765,39900000.0
2008-07-29 22:34:00,0.78765,0.78765,0.78755,0.7876,59700000.0
2008-07-29 22:35:00,0.78765,0.7877,0.78765,0.7877,21500000.0
2008-07-29 22:36:00,0.7877,0.7877,0.7877,0.7877,6600000.0
2008-07-29 22:37:00,0.78765,0.78765,0.78765,0.78765,5600000.0
2008-07-29 22:38:00,0.78765,0.7877,0.78765,0.78765,32000000.0
2008-07-29 22:39:00,0.78765,0.78765,0.7875,0.78765,83200000.0
2008-07-29 22:40:00,0.7876,0.7876,0.7875,0.78755,56100000.0
2008-07-29 22:41:00,0.78755,0.78755,0.78745,0.78745,45200000.0
2008-07-29 22:42:00,0.7875,0.7875,0.7874,0.7875,61800000.0
2008-07-29 22:43:00,0.78745,0.78745,0.7874,0.7874,37400000.0
2008-07-29 22:44:00,0.7874,0.7874,0.78735,0.7874,60600000.0
2008-07-29 22:45:00,0.7874,0.78745,0.7874,0.78745,29000000.0
2008-07-29 22:46:00,0.78745,0.78755,0.78745,0.78745,24600000.0
2008-07-29 22:47:00,0.7875,0.78755,0.7875,0.7875,54200000.0
2008-07-29 22:48:00,0.7875,0.78755,0.78745,0.78745,32800000.0
2008-07-29 22:49:00,0.7875,0.7876,0.7875,0.78755,53400000.0
2008-07-29 22:50:00,0.7875,0.78765,0.7875,0.7876,87100000.0
2008-07-29 22:51:00,0.7876,0.7877,0.7876,0.78765,59100000.0
2008-07-29 22:52:00,0.7877,0.78775,0.7877,0.78775,28900000.0
2008-07-29 22:53:00,0.78775,0.78785,0.78775,0.7878,61100000.0
2008-07-29 22:54:00,0.7878,0.7878,0.7876,0.7876,58800000.0
2008-07-29 22:55:00,0.78765,0.78765,0.7876,0.7876,29100000.0
2008-07-29 22:56:00,0.78765,0.78765,0.78755,0.78755,21900000.0
2008-07-29 22:57:00,0.7876,0.78775,0.78755,0.78775,10700000.0
2008-07-29 22:58:00,0.78775,0.78775,0.7877,0.7877,2300000.0
2008-07-29 22:59:00,0.7877,0.78775,0.7877,0.78775,10000000.0
2008-07-29 23:00:00,0.78775,0.78775,0.78755,0.7876,13700000.0
2008-07-29 23:01:00,0.7876,0.7877,0.7876,0.7877,24400000.0
2008-07-29 23:02:00,0.7877,0.7877,0.7876,0.78765,4000000.0
2008-07-29 23:03:00,0.78765,0.78765,0.78765,0.78765,3000000.0
2008-07-29 23:04:00,0.7876,0.7877,0.7876,0.7877,8000000.0
2008-07-29 23:05:00,0.78765,0.78765,0.78755,0.78755,21300000.0
2008-07-29 23:06:00,0.7875,0.78755,0.7875,0.78755,6000000.0
2008-07-29 23:07:00,0.7876,0.7876,0.78745,0.78745,14300000.0
2008-07-29 23:08:00,0.7874,0.78755,0.7874,0.78745,14000000.0
2008-07-29 23:09:00,0.78737,0.78739,0.78723,0.78723,33100000.0
2008-07-29 23:10:00,0.7874,0.7875,0.7874,0.7875,8000000.0
2008-07-29 23:11:00,0.7875,0.78755,0.78745,0.7875,17900000.0
2008-07-29 23:12:00,0.78755,0.78755,0.7875,0.78755,3000000.0
2008-07-29 23:13:00,0.7875,0.7876,0.7875,0.7876,6000000.0
2008-07-29 23:14:00,0.78749,0.7876,0.78741,0.7876,13400000.0
2008-07-29 23:15:00,0.7876,0.7876,0.7876,0.7876,4000000.0
2008-07-29 23:16:00,0.7876,0.78765,0.7876,0.7876,12400000.0
2008-07-29 23:17:00,0.78755,0.78755,0.7875,0.7875,10000000.0
2008-07-29 23:18:00,0.7875,0.7875,0.7875,0.7875,1000000.0
2008-07-29 23:19:00,0.78745,0.7875,0.78745,0.7875,2300000.0
2008-07-29 23:20:00,0.7875,0.7875,0.78745,0.78745,4700000.0
2008-07-29 23:21:00,0.78745,0.7875,0.78745,0.7875,7400000.0
2008-07-29 23:22:00,0.7875,0.7875,0.78745,0.78745,2300000.0
2008-07-29 23:23:00,0.78745,0.78755,0.78745,0.78755,13900000.0
2008-07-29 23:24:00,0.7875,0.78755,0.7875,0.78755,2600000.0
2008-07-29 23:25:00,0.78755,0.78755,0.78755,0.78755,1300000.0
2008-07-29 23:26:00,0.78755,0.78755,0.78735,0.78735,14300000.0
2008-07-29 23:27:00,0.7874,0.7874,0.78735,0.7874,27100000.0
2008-07-29 23:28:00,0.7874,0.7874,0.78735,0.7874,26500000.0
2008-07-29 23:29:00,0.7874,0.7874,0.78735,0.78735,11300000.0
2008-07-29 23:30:00,0.7873,0.78745,0.7873,0.7874,10200000.0
2008-07-29 23:31:00,0.78735,0.78735,0.7873,0.7873,12100000.0
2008-07-29 23:32:00,0.7873,0.7873,0.7873,0.7873,2400000.0
2008-07-29 23:33:00,0.78735,0.78745,0.78735,0.78745,9100000.0
2008-07-29 23:34:00,0.78735,0.78735,0.78725,0.78735,14300000.0
2008-07-29 23:35:00,0.7874,0.7874,0.7872,0.7873,21600000.0
2008-07-29 23:36:00,0.7873,0.7873,0.78725,0.78725,3000000.0
2008-07-29 23:37:00,0.7873,0.7873,0.7872,0.7873,10100000.0
2008-07-29 23:38:00,0.78725,0.7873,0.78725,0.7873,16800000.0
2008-07-29 23:39:00,0.78725,0.78735,0.7872,0.7873,37700000.0
2008-07-29 23:40:00,0.78735,0.78735,0.78735,0.78735,1000000.0
2008-07-29 23:41:00,0.7873,0.7873,0.78725,0.7873,12500000.0
2008-07-29 23:42:00,0.7873,0.7873,0.7873,0.7873,14800000.0
2008-07-29 23:43:00,0.7873,0.7873,0.78725,0.78725,12800000.0
2008-07-29 23:44:00,0.7873,0.7873,0.7871,0.7871,16600000.0
2008-07-29 23:45:00,0.78705,0.7871,0.78705,0.7871,9300000.0
2008-07-29 23:46:00,0.7871,0.7871,0.7871,0.7871,5200000.0
2008-07-29 23:47:00,0.7871,0.78725,0.78705,0.7872,14200000.0
2008-07-29 23:48:00,0.78715,0.78715,0.7871,0.7871,5100000.0
2008-07-29 23:49:00,0.7871,0.7871,0.78705,0.78705,11400000.0
2008-07-29 23:50:00,0.7871,0.7871,0.78705,0.78705,8300000.0
2008-07-29 23:51:00,0.78705,0.7871,0.78705,0.78705,11400000.0
2008-07-29 23:52:00,0.78705,0.78705,0.78705,0.78705,11400000.0
2008-07-29 23:53:00,0.78705,0.78705,0.787,0.787,12200000.0
2008-07-29 23:54:00,0.787,0.787,0.7869,0.7869,20100000.0
2008-07-29 23:55:00,0.7869,0.787,0.7869,0.787,15200000.0
2008-07-29 23:56:00,0.78694,0.78703,0.78688,0.78703,33900000.0
2008-07-29 23:57:00,0.787,0.787,0.787,0.787,4000000.0
2008-07-29 23:58:00,0.7869,0.78695,0.7869,0.78695,3000000.0
2008-07-29 23:59:00,0.787,0.787,0.787,0.787,1000000.0
2008-07-30 00:00:00,0.78705,0.7872,0.78705,0.7872,12000000.0
2008-07-30 00:01:00,0.78725,0.78725,0.7872,0.7872,5000000.0
2008-07-30 00:02:00,0.78725,0.78735,0.7872,0.7873,14300000.0
2008-07-30 00:03:00,0.78735,0.78735,0.7873,0.7873,2000000.0
2008-07-30 00:04:00,0.78735,0.78735,0.7873,0.78735,7000000.0
2008-07-30 00:05:00,0.7873,0.7874,0.7873,0.7873,9000000.0
2008-07-30 00:06:00,0.78735,0.78735,0.78725,0.78725,4000000.0
2008-07-30 00:07:00,0.7871,0.7871,0.7871,0.7871,2800000.0
2008-07-30 00:08:00,0.78715,0.78715,0.78715,0.78715,38600000.0
2008-07-30 00:09:00,0.78715,0.78735,0.78715,0.78735,11300000.0
2008-07-30 00:10:00,0.7872,0.7873,0.7872,0.7873,10600000.0
2008-07-30 00:11:00,0.78735,0.78735,0.7873,0.7873,2000000.0
2008-07-30 00:12:00,0.78715,0.7873,0.78715,0.7873,16300000.0
2008-07-30 00:13:00,0.78735,0.78735,0.78735,0.78735,1000000.0
2008-07-30 00:14:00,0.7874,0.7874,0.78735,0.78735,2000000.0
2008-07-30 00:15:00,0.78725,0.7873,0.78725,0.7873,10700000.0
2008-07-30 00:16:00,0.78735,0.78735,0.78735,0.78735,1000000.0
2008-07-30 00:17:00,0.78725,0.7873,0.78725,0.7873,3000000.0
2008-07-30 00:18:00,0.7873,0.7873,0.7872,0.7872,8000000.0
2008-07-30 00:19:00,0.78725,0.7873,0.7872,0.7873,16000000.0
2008-07-30 00:20:00,0.78725,0.7873,0.7872,0.78725,7000000.0
2008-07-30 00:21:00,0.78715,0.78715,0.78715,0.78715,6400000.0
2008-07-30 00:22:00,0.7872,0.7872,0.7872,0.7872,2000000.0
2008-07-30 00:23:00,0.78715,0.78725,0.78715,0.78725,2000000.0
2008-07-30 00:24:00,0.7873,0.78735,0.7873,0.7873,3000000.0
2008-07-30 00:25:00,0.7872,0.78725,0.7872,0.78725,2000000.0
2008-07-30 00:26:00,0.78725,0.78725,0.7872,0.7872,15900000.0
2008-07-30 00:27:00,0.7872,0.7873,0.7872,0.78725,19100000.0
2008-07-30 00:28:00,0.7872,0.78725,0.7872,0.78725,4400000.0
2008-07-30 00:29:00,0.7872,0.78725,0.78715,0.78715,21900000.0
2008-07-30 00:30:00,0.7872,0.7872,0.78715,0.7872,3000000.0
2008-07-30 00:31:00,0.78715,0.7872,0.7871,0.7872,8200000.0
2008-07-30 00:32:00,0.78725,0.78725,0.7872,0.78725,4000000.0
2008-07-30 00:33:00,0.7872,0.7873,0.7872,0.7873,4000000.0
2008-07-30 00:34:00,0.78735,0.78735,0.78725,0.78725,15400000.0
2008-07-30 00:35:00,0.7873,0.78735,0.7873,0.78735,3000000.0
2008-07-30 00:36:00,0.7873,0.78735,0.7873,0.78735,4000000.0
2008-07-30 00:37:00,0.78735,0.78735,0.7873,0.7873,6000000.0
2008-07-30 00:38:00,0.7873,0.7873,0.78725,0.78725,14400000.0
2008-07-30 00:39:00,0.7872,0.7872,0.78715,0.7872,9600000.0
2008-07-30 00:40:00,0.78715,0.7872,0.7871,0.7871,16100000.0
2008-07-30 00:41:00,0.78715,0.78715,0.78715,0.78715,4000000.0
2008-07-30 00:42:00,0.78705,0.78705,0.78705,0.78705,36300000.0
2008-07-30 00:43:00,0.78715,0.78725,0.78715,0.78725,16200000.0
2008-07-30 00:44:00,0.78725,0.78725,0.7871,0.7871,5900000.0
2008-07-30 00:45:00,0.7872,0.78725,0.7872,0.78725,2000000.0
2008-07-30 00:46:00,0.7872,0.7872,0.7872,0.7872,1000000.0
2008-07-30 00:47:00,0.7871,0.78725,0.7871,0.7872,6900000.0
2008-07-30 00:48:00,0.78715,0.7872,0.78715,0.7872,3000000.0
2008-07-30 00:49:00,0.78725,0.78725,0.78725,0.78725,2000000.0
2008-07-30 00:50:00,0.7871,0.78725,0.7871,0.78725,52900000.0
2008-07-30 00:51:00,0.7872,0.7872,0.7871,0.7872,19600000.0
2008-07-30 00:52:00,0.7871,0.78715,0.78705,0.78705,25900000.0
2008-07-30 00:53:00,0.7871,0.7871,0.787,0.7871,11300000.0
2008-07-30 00:54:00,0.7871,0.78715,0.787,0.787,15000000.0
2008-07-30 00:55:00,0.787,0.787,0.787,0.787,14800000.0
2008-07-30 00:56:00,0.787,0.787,0.7869,0.7869,17000000.0
2008-07-30 00:57:00,0.7869,0.787,0.7869,0.787,4000000.0
2008-07-30 00:58:00,0.7869,0.7869,0.7869,0.7869,1000000.0
2008-07-30 00:59:00,0.7869,0.787,0.7869,0.787,2000000.0
2008-07-30 01:00:00,0.787,0.787,0.7869,0.7869,6200000.0
2008-07-30 01:01:00,0.7869,0.787,0.7869,0.787,3200000.0
2008-07-30 01:02:00,0.787,0.787,0.78695,0.78695,13600000.0
2008-07-30 01:03:00,0.78695,0.787,0.78695,0.787,19900000.0
2008-07-30 01:04:00,0.78705,0.78705,0.78705,0.78705,1000000.0
2008-07-30 01:05:00,0.787,0.78705,0.787,0.78705,3000000.0
2008-07-30 01:06:00,0.787,0.787,0.787,0.787,4100000.0
2008-07-30 01:07:00,0.78695,0.78695,0.78695,0.78695,12600000.0
2008-07-30 01:08:00,0.78695,0.787,0.7869,0.7869,41400000.0
2008-07-30 01:09:00,0.78685,0.7869,0.78685,0.78685,6000000.0
2008-07-30 01:10:00,0.78685,0.7869,0.7868,0.7869,6000000.0
2008-07-30 01:11:00,0.78685,0.7869,0.78685,0.78685,24400000.0
2008-07-30 01:12:00,0.7869,0.7869,0.78685,0.78685,12400000.0
2008-07-30 01:13:00,0.78685,0.7869,0.78685,0.7869,2800000.0
2008-07-30 01:14:00,0.7869,0.787,0.78685,0.78685,13700000.0
2008-07-30 01:15:00,0.78685,0.78705,0.78685,0.787,54200000.0
2008-07-30 01:16:00,0.787,0.7872,0.78695,0.7871,23400000.0
2008-07-30 01:17:00,0.78705,0.7871,0.787,0.7871,11100000.0
2008-07-30 01:18:00,0.78705,0.78715,0.78705,0.78715,5000000.0
2008-07-30 01:19:00,0.7871,0.7871,0.78705,0.78705,9000000.0
2008-07-30 01:20:00,0.78705,0.78705,0.787,0.787,2000000.0
2008-07-30 01:21:00,0.7871,0.7871,0.78705,0.7871,4000000.0
2008-07-30 01:22:00,0.7871,0.7871,0.78705,0.78705,10700000.0
2008-07-30 01:23:00,0.78705,0.7871,0.78705,0.7871,29800000.0
2008-07-30 01:24:00,0.78715,0.78715,0.7871,0.7871,9000000.0
2008-07-30 01:25:00,0.78715,0.7872,0.78715,0.78715,5000000.0
2008-07-30 01:26:00,0.7872,0.7872,0.78715,0.7872,7000000.0
2008-07-30 01:27:00,0.78715,0.78725,0.78715,0.78725,4300000.0
2008-07-30 01:28:00,0.7872,0.78725,0.7872,0.7872,20400000.0
2008-07-30 01:29:00,0.7872,0.7872,0.7872,0.7872,2000000.0
2008-07-30 01:30:00,0.7872,0.78725,0.7872,0.78725,20600000.0
2008-07-30 01:31:00,0.78725,0.78735,0.7872,0.7873,47700000.0
2008-07-30 01:32:00,0.7873,0.7873,0.78715,0.78715,17600000.0
2008-07-30 01:33:00,0.78715,0.7872,0.78715,0.7872,11300000.0
2008-07-30 01:34:00,0.7872,0.7872,0.78715,0.7872,29800000.0
2008-07-30 01:35:00,0.7872,0.7872,0.78715,0.7872,16000000.0
2008-07-30 01:36:00,0.7872,0.7872,0.7871,0.78715,41600000.0
2008-07-30 01:37:00,0.78715,0.78715,0.7871,0.7871,3200000.0
2008-07-30 01:38:00,0.7871,0.78715,0.7871,0.78715,6400000.0
2008-07-30 01:39:00,0.78715,0.78725,0.7871,0.78725,26100000.0
2008-07-30 01:40:00,0.7873,0.78735,0.7873,0.7873,14800000.0
2008-07-30 01:41:00,0.7873,0.78735,0.78725,0.7873,43200000.0
2008-07-30 01:42:00,0.7873,0.7873,0.78725,0.7873,42200000.0
2008-07-30 01:43:00,0.78725,0.7873,0.78725,0.7873,52100000.0
2008-07-30 01:44:00,0.7873,0.78745,0.7873,0.78745,53500000.0
2008-07-30 01:45:00,0.7875,0.7875,0.78735,0.7874,59200000.0
2008-07-30 01:46:00,0.7874,0.7874,0.78735,0.7874,34900000.0
2008-07-30 01:47:00,0.7874,0.7874,0.78735,0.7874,15900000.0
2008-07-30 01:48:00,0.7874,0.7874,0.78735,0.7874,7400000.0
2008-07-30 01:49:00,0.7874,0.7874,0.7874,0.7874,1000000.0
2008-07-30 01:50:00,0.7874,0.7874,0.78735,0.7874,13500000.0
2008-07-30 01:51:00,0.7874,0.7874,0.7873,0.7874,42400000.0
2008-07-30 01:52:00,0.7874,0.7874,0.78735,0.7874,12700000.0
2008-07-30 01:53:00,0.7874,0.7874,0.78735,0.7874,9400000.0
2008-07-30 01:54:00,0.7874,0.7874,0.78735,0.7874,18800000.0
2008-07-30 01:55:00,0.7874,0.7874,0.78735,0.7874,7200000.0
2008-07-30 01:56:00,0.7874,0.7874,0.78735,0.7874,18700000.0
2008-07-30 01:57:00,0.78735,0.7874,0.78735,0.78735,7300000.0
2008-07-30 01:58:00,0.78735,0.78735,0.7873,0.7873,13700000.0
2008-07-30 01:59:00,0.7873,0.7873,0.78725,0.78725,11400000.0
2008-07-30 02:00:00,0.78725,0.7873,0.78725,0.7873,9200000.0
2008-07-30 02:01:00,0.7873,0.7873,0.7873,0.7873,2100000.0
2008-07-30 02:02:00,0.7873,0.78745,0.7873,0.7874,22700000.0
2008-07-30 02:03:00,0.78735,0.78745,0.78735,0.78745,27700000.0
2008-07-30 02:04:00,0.7875,0.7875,0.78745,0.78745,7300000.0
2008-07-30 02:05:00,0.7875,0.7876,0.7874,0.78755,62900000.0
2008-07-30 02:06:00,0.7876,0.7876,0.7875,0.78755,17300000.0
2008-07-30 02:07:00,0.7875,0.78755,0.7875,0.78755,15500000.0
2008-07-30 02:08:00,0.7875,0.78755,0.78745,0.78745,26400000.0
2008-07-30 02:09:00,0.78745,0.7875,0.78745,0.78745,34900000.0
2008-07-30 02:10:00,0.7875,0.78755,0.7875,0.7875,21300000.0
2008-07-30 02:11:00,0.78745,0.7875,0.78745,0.7875,24600000.0
2008-07-30 02:12:00,0.7875,0.78755,0.78745,0.7875,18700000.0
2008-07-30 02:13:00,0.7875,0.7875,0.7875,0.7875,4000000.0
2008-07-30 02:14:00,0.7875,0.78755,0.7875,0.78755,8200000.0
2008-07-30 02:15:00,0.78755,0.78755,0.7875,0.7875,6000000.0
2008-07-30 02:16:00,0.7875,0.7876,0.7875,0.7876,22600000.0
2008-07-30 02:17:00,0.78755,0.7876,0.78755,0.7876,40100000.0
2008-07-30 02:18:00,0.7876,0.7876,0.78745,0.78745,51500000.0
2008-07-30 02:19:00,0.7875,0.78755,0.7875,0.78755,13500000.0
2008-07-30 02:20:00,0.78755,0.78755,0.7875,0.7875,9100000.0
2008-07-30 02:21:00,0.78755,0.78755,0.7875,0.78755,21700000.0
2008-07-30 02:22:00,0.78755,0.78755,0.78755,0.78755,7200000.0
2008-07-30 02:23:00,0.78755,0.78755,0.7875,0.78755,14400000.0
2008-07-30 02:24:00,0.78755,0.78755,0.78745,0.78745,28600000.0
2008-07-30 02:25:00,0.78745,0.7875,0.78745,0.78745,18400000.0
2008-07-30 02:26:00,0.78745,0.78755,0.78745,0.7875,19900000.0
2008-07-30 02:27:00,0.7875,0.7875,0.78745,0.78745,5200000.0
2008-07-30 02:28:00,0.7875,0.7875,0.78745,0.78745,29300000.0
2008-07-30 02:29:00,0.78745,0.78745,0.78735,0.78735,113400000.0
2008-07-30 02:30:00,0.78735,0.78735,0.7873,0.7873,21900000.0
2008-07-30 02:31:00,0.7873,0.7873,0.78725,0.78725,9500000.0
2008-07-30 02:32:00,0.7873,0.7873,0.7873,0.7873,10400000.0
2008-07-30 02:33:00,0.7873,0.7873,0.78725,0.78725,7200000.0
2008-07-30 02:34:00,0.7873,0.7873,0.78725,0.7873,44200000.0
2008-07-30 02:35:00,0.7873,0.7873,0.7873,0.7873,9700000.0
2008-07-30 02:36:00,0.7873,0.7873,0.7873,0.7873,1200000.0
2008-07-30 02:37:00,0.7873,0.7873,0.7872,0.78725,28100000.0
2008-07-30 02:38:00,0.78725,0.78725,0.78715,0.7872,135200000.0
2008-07-30 02:39:00,0.78715,0.7872,0.78715,0.7872,16200000.0
2008-07-30 02:40:00,0.7872,0.78725,0.7872,0.78725,23400000.0
2008-07-30 02:41:00,0.78725,0.78725,0.7872,0.7872,23900000.0
2008-07-30 02:42:00,0.7872,0.78725,0.78715,0.7872,54900000.0
2008-07-30 02:43:00,0.7872,0.78725,0.7872,0.7872,32500000.0
2008-07-30 02:44:00,0.78725,0.78725,0.78715,0.78715,177600000.0
2008-07-30 02:45:00,0.78715,0.78715,0.7868,0.7869,222400000.0
2008-07-30 02:46:00,0.78695,0.787,0.7867,0.7869,109900000.0
2008-07-30 02:47:00,0.7869,0.7869,0.7868,0.7869,23500000.0
2008-07-30 02:48:00,0.7869,0.7869,0.78675,0.7869,40100000.0
2008-07-30 02:49:00,0.78675,0.7869,0.78675,0.7868,14700000.0
2008-07-30 02:50:00,0.7869,0.7869,0.78675,0.7869,14500000.0
2008-07-30 02:51:00,0.7869,0.7869,0.7869,0.7869,4000000.0
2008-07-30 02:52:00,0.7869,0.7869,0.7868,0.7869,18000000.0
2008-07-30 02:53:00,0.7869,0.7869,0.7867,0.7869,42800000.0
2008-07-30 02:54:00,0.7867,0.7869,0.78665,0.7868,103100000.0
2008-07-30 02:55:00,0.7868,0.78685,0.78625,0.7863,139700000.0
2008-07-30 02:56:00,0.7863,0.7866,0.7863,0.7865,124200000.0
2008-07-30 02:57:00,0.78655,0.78655,0.78625,0.78645,86200000.0
2008-07-30 02:58:00,0.78635,0.7864,0.7862,0.78625,113900000.0
2008-07-30 02:59:00,0.78625,0.78635,0.7862,0.7863,65600000.0
2008-07-30 03:00:00,0.7863,0.7866,0.7863,0.78655,80600000.0
2008-07-30 03:01:00,0.78655,0.7866,0.78645,0.7865,68000000.0
2008-07-30 03:02:00,0.7865,0.78665,0.78645,0.78665,32800000.0
2008-07-30 03:03:00,0.78665,0.78665,0.78665,0.78665,16100000.0
2008-07-30 03:04:00,0.78665,0.7868,0.7866,0.7866,31800000.0
2008-07-30 03:05:00,0.7866,0.7866,0.78655,0.7866,26400000.0
2008-07-30 03:06:00,0.7866,0.7866,0.7865,0.78655,19800000.0
2008-07-30 03:07:00,0.78655,0.78665,0.78655,0.78665,20800000.0
2008-07-30 03:08:00,0.78665,0.78675,0.78665,0.7867,42500000.0
2008-07-30 03:09:00,0.7867,0.7867,0.7866,0.7866,29500000.0
2008-07-30 03:10:00,0.7866,0.78665,0.78655,0.78655,7000000.0
2008-07-30 03:11:00,0.7866,0.7866,0.7865,0.78655,35300000.0
2008-07-30 03:12:00,0.7865,0.78665,0.7865,0.7866,40500000.0
2008-07-30 03:13:00,0.7866,0.7866,0.78655,0.7866,16000000.0
2008-07-30 03:14:00,0.78655,0.78665,0.78655,0.78655,42400000.0
2008-07-30 03:15:00,0.78655,0.7866,0.78645,0.7865,49600000.0
2008-07-30 03:16:00,0.78655,0.78655,0.7865,0.78655,28600000.0
2008-07-30 03:17:00,0.7865,0.78655,0.7864,0.78645,30300000.0
2008-07-30 03:18:00,0.78645,0.78655,0.78645,0.78645,43600000.0
2008-07-30 03:19:00,0.78645,0.78645,0.78635,0.78635,25600000.0
2008-07-30 03:20:00,0.78635,0.7864,0.78625,0.78635,38600000.0
2008-07-30 03:21:00,0.78635,0.78645,0.78635,0.78635,15200000.0
2008-07-30 03:22:00,0.78635,0.7864,0.7863,0.78635,19700000.0
2008-07-30 03:23:00,0.78635,0.78635,0.7863,0.7863,7700000.0
2008-07-30 03:24:00,0.7863,0.78635,0.7863,0.7863,8000000.0
2008-07-30 03:25:00,0.78635,0.78635,0.78635,0.78635,1000000.0
2008-07-30 03:26:00,0.7863,0.7863,0.7863,0.7863,1200000.0
2008-07-30 03:27:00,0.78635,0.7864,0.78635,0.78635,7500000.0
2008-07-30 03:28:00,0.78635,0.78635,0.78635,0.78635,11200000.0
2008-07-30 03:29:00,0.78635,0.7864,0.78635,0.7864,9200000.0
2008-07-30 03:30:00,0.78635,0.7865,0.78635,0.78645,33100000.0
2008-07-30 03:31:00,0.78645,0.78645,0.78635,0.78635,24500000.0
2008-07-30 03:32:00,0.7864,0.78645,0.7864,0.78645,36700000.0
2008-07-30 03:33:00,0.78645,0.7865,0.78635,0.7865,24000000.0
2008-07-30 03:34:00,0.78635,0.78645,0.78635,0.78645,10900000.0
2008-07-30 03:35:00,0.7865,0.7865,0.78635,0.7865,10400000.0
2008-07-30 03:36:00,0.7865,0.7865,0.7865,0.7865,2000000.0
2008-07-30 03:37:00,0.78638,0.78638,0.78636,0.78636,2000000.0
2008-07-30 03:38:00,0.7865,0.7865,0.78635,0.7865,21900000.0
2008-07-30 03:39:00,0.7865,0.78655,0.78635,0.7864,30200000.0
2008-07-30 03:40:00,0.7864,0.7866,0.7864,0.78655,32100000.0
2008-07-30 03:41:00,0.78655,0.78655,0.7865,0.7865,3200000.0
2008-07-30 03:42:00,0.7865,0.7865,0.7865,0.7865,5600000.0
2008-07-30 03:43:00,0.7865,0.7865,0.7865,0.7865,6800000.0
2008-07-30 03:44:00,0.7866,0.7866,0.7865,0.78655,22800000.0
2008-07-30 03:45:00,0.78655,0.7866,0.78655,0.78655,11600000.0
2008-07-30 03:46:00,0.78655,0.7866,0.7865,0.78655,13100000.0
2008-07-30 03:47:00,0.78655,0.7866,0.78655,0.78655,20600000.0
2008-07-30 03:48:00,0.78655,0.7866,0.78655,0.7866,9300000.0
2008-07-30 03:49:00,0.7866,0.7866,0.78655,0.78655,5100000.0
2008-07-30 03:50:00,0.7865,0.78665,0.7865,0.7866,20400000.0
2008-07-30 03:51:00,0.78665,0.7867,0.7866,0.7867,30200000.0
2008-07-30 03:52:00,0.78665,0.7868,0.78665,0.7868,23000000.0
2008-07-30 03:53:00,0.78685,0.78685,0.78685,0.78685,6000000.0
2008-07-30 03:54:00,0.78685,0.78685,0.78675,0.78685,19600000.0
2008-07-30 03:55:00,0.7868,0.78685,0.7868,0.7868,40700000.0
2008-07-30 03:56:00,0.7868,0.7868,0.78675,0.78675,24700000.0
2008-07-30 03:57:00,0.78675,0.78675,0.78675,0.78675,28500000.0
2008-07-30 03:58:00,0.78675,0.78675,0.78665,0.78675,49500000.0
2008-07-30 03:59:00,0.78675,0.787,0.78675,0.7868,36200000.0
2008-07-30 04:00:00,0.7868,0.78695,0.7868,0.78695,45100000.0
2008-07-30 04:01:00,0.7869,0.78695,0.7868,0.78685,39800000.0
2008-07-30 04:02:00,0.78685,0.78685,0.7868,0.78685,26000000.0
2008-07-30 04:03:00,0.78685,0.78695,0.7868,0.78685,23000000.0
2008-07-30 04:04:00,0.78685,0.7869,0.78685,0.7869,22200000.0
2008-07-30 04:05:00,0.7869,0.78695,0.7868,0.7868,37700000.0
2008-07-30 04:06:00,0.78675,0.7868,0.78675,0.78675,16400000.0
2008-07-30 04:07:00,0.7868,0.78685,0.7868,0.7868,4000000.0
2008-07-30 04:08:00,0.78675,0.7868,0.7867,0.7868,25600000.0
2008-07-30 04:09:00,0.7868,0.7869,0.7868,0.7869,57300000.0
2008-07-30 04:10:00,0.7869,0.7869,0.78675,0.7868,30500000.0
2008-07-30 04:11:00,0.78685,0.78685,0.7868,0.78685,14000000.0
2008-07-30 04:12:00,0.78685,0.787,0.78675,0.787,55600000.0
2008-07-30 04:13:00,0.78695,0.7871,0.7869,0.7869,50700000.0
2008-07-30 04:14:00,0.7869,0.7869,0.7868,0.78685,36900000.0
2008-07-30 04:15:00,0.7869,0.78695,0.78685,0.78695,28100000.0
2008-07-30 04:16:00,0.78695,0.78705,0.78695,0.78705,20400000.0
2008-07-30 04:17:00,0.78705,0.7871,0.787,0.787,9100000.0
2008-07-30 04:18:00,0.78695,0.787,0.7868,0.78695,100500000.0
2008-07-30 04:19:00,0.787,0.7871,0.787,0.78705,19700000.0
2008-07-30 04:20:00,0.7871,0.78715,0.78705,0.78705,21700000.0
2008-07-30 04:21:00,0.7871,0.7871,0.787,0.787,25600000.0
2008-07-30 04:22:00,0.787,0.787,0.78695,0.787,20800000.0
2008-07-30 04:23:00,0.787,0.78705,0.78695,0.78705,12400000.0
2008-07-30 04:24:00,0.787,0.78705,0.787,0.78705,50400000.0
2008-07-30 04:25:00,0.787,0.78705,0.787,0.787,32400000.0
2008-07-30 04:26:00,0.787,0.78705,0.787,0.787,15200000.0
2008-07-30 04:27:00,0.787,0.787,0.787,0.787,9400000.0
2008-07-30 04:28:00,0.787,0.787,0.7868,0.78685,51900000.0
2008-07-30 04:29:00,0.78685,0.78695,0.78685,0.78695,29500000.0
2008-07-30 04:30:00,0.78695,0.78695,0.7869,0.7869,3200000.0
2008-07-30 04:31:00,0.7869,0.7869,0.7869,0.7869,8900000.0
2008-07-30 04:32:00,0.78695,0.78705,0.78685,0.78705,67000000.0
2008-07-30 04:33:00,0.78705,0.78705,0.78685,0.7869,74500000.0
2008-07-30 04:34:00,0.78685,0.7871,0.78685,0.7871,100800000.0
2008-07-30 04:35:00,0.7871,0.7871,0.7869,0.7869,53200000.0
2008-07-30 04:36:00,0.7869,0.7869,0.78685,0.78685,44100000.0
2008-07-30 04:37:00,0.78685,0.787,0.78685,0.7869,57800000.0
2008-07-30 04:38:00,0.78695,0.78705,0.7869,0.78705,58900000.0
2008-07-30 04:39:00,0.78705,0.7871,0.787,0.78705,35100000.0
2008-07-30 04:40:00,0.78705,0.78705,0.787,0.787,30600000.0
2008-07-30 04:41:00,0.787,0.78705,0.78695,0.78695,58900000.0
2008-07-30 04:42:00,0.787,0.787,0.78695,0.78695,39000000.0
2008-07-30 04:43:00,0.787,0.787,0.7869,0.78695,26900000.0
2008-07-30 04:44:00,0.78695,0.78695,0.7869,0.78695,9100000.0
2008-07-30 04:45:00,0.7869,0.7869,0.78685,0.78685,21900000.0
2008-07-30 04:46:00,0.78685,0.7869,0.78685,0.78685,62300000.0
2008-07-30 04:47:00,0.78685,0.78685,0.7867,0.7868,118400000.0
2008-07-30 04:48:00,0.7868,0.7868,0.7867,0.7867,30400000.0
2008-07-30 04:49:00,0.78675,0.78695,0.7867,0.7869,43200000.0
2008-07-30 04:50:00,0.7869,0.7869,0.7869,0.7869,33800000.0
2008-07-30 04:51:00,0.7869,0.787,0.7869,0.7869,80700000.0
2008-07-30 04:52:00,0.7869,0.787,0.7869,0.787,9900000.0
2008-07-30 04:53:00,0.7869,0.787,0.78675,0.78675,37700000.0
2008-07-30 04:54:00,0.787,0.787,0.78675,0.78675,10000000.0
2008-07-30 04:55:00,0.7868,0.7868,0.7868,0.7868,15800000.0
2008-07-30 04:56:00,0.7868,0.7868,0.78675,0.7868,19700000.0
2008-07-30 04:57:00,0.78675,0.787,0.78675,0.78675,14300000.0
2008-07-30 04:58:00,0.787,0.787,0.78675,0.78675,34900000.0
2008-07-30 04:59:00,0.7868,0.787,0.7868,0.7869,81700000.0
2008-07-30 05:00:00,0.7869,0.78705,0.7869,0.78705,41900000.0
2008-07-30 05:01:00,0.78705,0.78705,0.787,0.787,8300000.0
2008-07-30 05:02:00,0.78695,0.787,0.78695,0.78695,18900000.0
2008-07-30 05:03:00,0.78695,0.78695,0.78695,0.78695,21300000.0
2008-07-30 05:04:00,0.78695,0.78695,0.7869,0.7869,43800000.0
2008-07-30 05:05:00,0.7869,0.7869,0.78685,0.78685,34500000.0
2008-07-30 05:06:00,0.78685,0.78685,0.7868,0.78685,31800000.0
2008-07-30 05:07:00,0.78685,0.78685,0.78685,0.78685,12000000.0
2008-07-30 05:08:00,0.78685,0.78685,0.7868,0.7868,23500000.0
2008-07-30 05:09:00,0.7868,0.7868,0.78675,0.7868,25300000.0
2008-07-30 05:10:00,0.7868,0.7868,0.78675,0.7868,16800000.0
2008-07-30 05:11:00,0.78685,0.78685,0.78675,0.78685,81600000.0
2008-07-30 05:12:00,0.78685,0.787,0.7868,0.7869,50300000.0
2008-07-30 05:13:00,0.7869,0.7869,0.78685,0.78685,21100000.0
2008-07-30 05:14:00,0.78685,0.78685,0.7868,0.7868,27600000.0
2008-07-30 05:15:00,0.7868,0.78695,0.7868,0.78685,34700000.0
2008-07-30 05:16:00,0.7869,0.7869,0.78685,0.7869,21900000.0
2008-07-30 05:17:00,0.7869,0.787,0.78685,0.7869,32400000.0
2008-07-30 05:18:00,0.78685,0.7869,0.78685,0.78685,12000000.0
2008-07-30 05:19:00,0.78685,0.78695,0.7868,0.78695,53300000.0
2008-07-30 05:20:00,0.78695,0.78695,0.7869,0.7869,21100000.0
2008-07-30 05:21:00,0.7869,0.7869,0.78685,0.7869,43700000.0
2008-07-30 05:22:00,0.78695,0.78695,0.7869,0.7869,18600000.0
2008-07-30 05:23:00,0.7869,0.78695,0.7869,0.78695,28200000.0
2008-07-30 05:24:00,0.78695,0.787,0.78695,0.78695,16300000.0
2008-07-30 05:25:00,0.78695,0.78695,0.7869,0.7869,27800000.0
2008-07-30 05:26:00,0.78695,0.787,0.7869,0.7869,36900000.0
2008-07-30 05:27:00,0.7869,0.7869,0.78685,0.78685,26400000.0
2008-07-30 05:28:00,0.7869,0.7869,0.78685,0.78685,45400000.0
2008-07-30 05:29:00,0.7869,0.7869,0.78685,0.78685,19900000.0
2008-07-30 05:30:00,0.78685,0.78685,0.7868,0.7868,60600000.0
2008-07-30 05:31:00,0.78685,0.7869,0.7868,0.78685,45800000.0
2008-07-30 05:32:00,0.78685,0.78685,0.7868,0.7868,29600000.0
2008-07-30 05:33:00,0.7868,0.7868,0.7868,0.7868,2100000.0
2008-07-30 05:34:00,0.7868,0.7869,0.7868,0.7869,16700000.0
2008-07-30 05:35:00,0.7869,0.7869,0.7868,0.7868,41000000.0
2008-07-30 05:36:00,0.7868,0.7868,0.7868,0.7868,4300000.0
2008-07-30 05:37:00,0.7868,0.7868,0.7868,0.7868,3300000.0
2008-07-30 05:38:00,0.7868,0.7868,0.7868,0.7868,10600000.0
2008-07-30 05:39:00,0.7868,0.7868,0.7868,0.7868,6200000.0
2008-07-30 05:40:00,0.7868,0.7868,0.7868,0.7868,39900000.0
2008-07-30 05:41:00,0.7868,0.7868,0.78665,0.7867,37100000.0
2008-07-30 05:42:00,0.7867,0.7867,0.7866,0.7867,45100000.0
2008-07-30 05:43:00,0.7867,0.78675,0.78665,0.78675,21200000.0
2008-07-30 05:44:00,0.7867,0.78675,0.7867,0.7867,32000000.0
2008-07-30 05:45:00,0.78665,0.7867,0.7866,0.78665,41500000.0
2008-07-30 05:46:00,0.7867,0.7867,0.7867,0.7867,1000000.0
2008-07-30 05:47:00,0.78665,0.78665,0.78665,0.78665,6400000.0
2008-07-30 05:48:00,0.78665,0.7867,0.78665,0.7867,20400000.0
2008-07-30 05:49:00,0.78665,0.7867,0.7866,0.7866,18000000.0
2008-07-30 05:50:00,0.7866,0.78665,0.7866,0.78665,26000000.0
2008-07-30 05:51:00,0.78665,0.78665,0.78665,0.78665,1000000.0
2008-07-30 05:52:00,0.78665,0.78665,0.7866,0.7866,23600000.0
2008-07-30 05:53:00,0.78665,0.78665,0.7866,0.78665,10300000.0
2008-07-30 05:54:00,0.7867,0.78675,0.7867,0.78675,12400000.0
2008-07-30 05:55:00,0.7867,0.78675,0.7867,0.7867,12700000.0
2008-07-30 05:56:00,0.7867,0.7867,0.7867,0.7867,6600000.0
2008-07-30 05:57:00,0.7867,0.7867,0.7867,0.7867,6600000.0
2008-07-30 05:58:00,0.7867,0.7867,0.7866,0.78665,26100000.0
2008-07-30 05:59:00,0.78665,0.7867,0.78665,0.78665,18900000.0
2008-07-30 06:00:00,0.7867,0.7867,0.78665,0.78665,15700000.0
2008-07-30 06:01:00,0.78665,0.7867,0.7865,0.7867,62500000.0
2008-07-30 06:02:00,0.7866,0.7867,0.78655,0.7867,45600000.0
2008-07-30 06:03:00,0.7867,0.78675,0.78655,0.78665,47600000.0
2008-07-30 06:04:00,0.78665,0.7867,0.7866,0.7866,31900000.0
2008-07-30 06:05:00,0.78665,0.78665,0.78665,0.78665,6300000.0
2008-07-30 06:06:00,0.78665,0.7867,0.7866,0.7867,9800000.0
2008-07-30 06:07:00,0.78655,0.7867,0.78655,0.78655,5800000.0
2008-07-30 06:08:00,0.7867,0.7867,0.78655,0.7867,17300000.0
2008-07-30 06:09:00,0.7867,0.7867,0.78655,0.78655,10800000.0
2008-07-30 06:10:00,0.78655,0.7867,0.78655,0.7867,17000000.0
2008-07-30 06:11:00,0.7867,0.7867,0.78655,0.78655,3000000.0
2008-07-30 06:12:00,0.7867,0.7867,0.7866,0.7867,8200000.0
2008-07-30 06:13:00,0.7867,0.7867,0.78655,0.7867,5000000.0
2008-07-30 06:14:00,0.7867,0.7867,0.78655,0.7867,6000000.0
2008-07-30 06:15:00,0.7866,0.7867,0.78655,0.78655,40800000.0
2008-07-30 06:16:00,0.78655,0.7867,0.78655,0.7867,39600000.0
2008-07-30 06:17:00,0.7867,0.7867,0.7867,0.7867,9300000.0
2008-07-30 06:18:00,0.7867,0.7867,0.7866,0.7866,42000000.0
2008-07-30 06:19:00,0.7866,0.7866,0.7866,0.7866,25200000.0
2008-07-30 06:20:00,0.7866,0.7866,0.7866,0.7866,17300000.0
2008-07-30 06:21:00,0.7866,0.7866,0.7866,0.7866,15100000.0
2008-07-30 06:22:00,0.7866,0.7866,0.7866,0.7866,4800000.0
2008-07-30 06:23:00,0.7866,0.7866,0.7866,0.7866,49200000.0
2008-07-30 06:24:00,0.7866,0.7866,0.7866,0.7866,10400000.0
2008-07-30 06:25:00,0.7866,0.7866,0.7866,0.7866,13600000.0
2008-07-30 06:26:00,0.78655,0.78655,0.78655,0.78655,3200000.0
2008-07-30 06:27:00,0.78655,0.78655,0.78655,0.78655,1000000.0
2008-07-30 06:28:00,0.78655,0.78655,0.7865,0.78655,32100000.0
2008-07-30 06:29:00,0.78655,0.7866,0.78655,0.7866,46500000.0
2008-07-30 06:30:00,0.78655,0.78655,0.78655,0.78655,7900000.0
2008-07-30 06:31:00,0.78655,0.78655,0.78655,0.78655,8900000.0
2008-07-30 06:32:00,0.78655,0.7866,0.78655,0.7866,17600000.0
2008-07-30 06:33:00,0.7866,0.7867,0.7866,0.7867,49100000.0
2008-07-30 06:34:00,0.7867,0.7868,0.7867,0.7868,11400000.0
2008-07-30 06:35:00,0.78675,0.7868,0.78665,0.78665,88400000.0
2008-07-30 06:36:00,0.78665,0.78675,0.78665,0.78675,24100000.0
2008-07-30 06:37:00,0.78675,0.78675,0.78675,0.78675,2000000.0
2008-07-30 06:38:00,0.78674,0.78681,0.78657,0.78657,23300000.0
2008-07-30 06:39:00,0.78675,0.78675,0.7867,0.7867,17100000.0
2008-07-30 06:40:00,0.78675,0.7868,0.78675,0.7868,17200000.0
2008-07-30 06:41:00,0.7868,0.7868,0.7867,0.78675,57500000.0
2008-07-30 06:42:00,0.7867,0.7868,0.7867,0.7868,7400000.0
2008-07-30 06:43:00,0.78675,0.7868,0.78675,0.7868,5200000.0
2008-07-30 06:44:00,0.7868,0.7868,0.7868,0.7868,1000000.0
2008-07-30 06:45:00,0.7868,0.7868,0.7868,0.7868,2000000.0
2008-07-30 06:46:00,0.78675,0.78675,0.78675,0.78675,4600000.0
2008-07-30 06:47:00,0.78675,0.78675,0.78675,0.78675,5600000.0
2008-07-30 06:48:00,0.7868,0.7868,0.78675,0.7868,19200000.0
2008-07-30 06:49:00,0.7868,0.7868,0.7868,0.7868,1000000.0
2008-07-30 06:50:00,0.78681,0.7869,0.78668,0.7869,23000000.0
2008-07-30 06:51:00,0.7868,0.78685,0.7868,0.78685,9400000.0
2008-07-30 06:52:00,0.78685,0.78685,0.78685,0.78685,2100000.0
2008-07-30 06:53:00,0.78685,0.78685,0.78685,0.78685,5200000.0
2008-07-30 06:54:00,0.78685,0.78685,0.7868,0.7868,17100000.0
2008-07-30 06:55:00,0.7868,0.78685,0.7868,0.7868,5400000.0
2008-07-30 06:56:00,0.78685,0.78685,0.7868,0.7868,8500000.0
2008-07-30 06:57:00,0.7868,0.7868,0.78675,0.78675,11600000.0
2008-07-30 06:58:00,0.7868,0.7868,0.7868,0.7868,26300000.0
2008-07-30 06:59:00,0.7868,0.7868,0.7868,0.7868,2100000.0
2008-07-30 07:00:00,0.7868,0.78685,0.7868,0.78685,36300000.0
2008-07-30 07:01:00,0.78685,0.78685,0.78685,0.78685,39800000.0
2008-07-30 07:02:00,0.78685,0.78685,0.7867,0.7867,65100000.0
2008-07-30 07:03:00,0.7867,0.7867,0.7866,0.7866,84200000.0
2008-07-30 07:04:00,0.7866,0.7867,0.78655,0.78665,63300000.0
2008-07-30 07:05:00,0.78665,0.78665,0.78655,0.7866,54600000.0
2008-07-30 07:06:00,0.78665,0.78665,0.7866,0.7866,11400000.0
2008-07-30 07:07:00,0.7866,0.7866,0.7865,0.7865,39100000.0
2008-07-30 07:08:00,0.78655,0.7866,0.78655,0.7866,57200000.0
2008-07-30 07:09:00,0.7866,0.7866,0.7866,0.7866,23400000.0
2008-07-30 07:10:00,0.7866,0.78665,0.7866,0.78665,26300000.0
2008-07-30 07:11:00,0.7866,0.78665,0.7866,0.78665,36300000.0
2008-07-30 07:12:00,0.7867,0.78685,0.7867,0.78685,23800000.0
2008-07-30 07:13:00,0.7868,0.7868,0.7867,0.78675,40300000.0
2008-07-30 07:14:00,0.7867,0.7867,0.78645,0.78645,122900000.0
2008-07-30 07:15:00,0.7865,0.78655,0.7865,0.7865,62800000.0
2008-07-30 07:16:00,0.7865,0.78655,0.78645,0.78645,51100000.0
2008-07-30 07:17:00,0.78645,0.7865,0.78645,0.7865,15000000.0
2008-07-30 07:18:00,0.7865,0.78655,0.78645,0.78645,121800000.0
2008-07-30 07:19:00,0.78645,0.7865,0.78645,0.7865,22500000.0
2008-07-30 07:20:00,0.7865,0.7865,0.7865,0.7865,9400000.0
2008-07-30 07:21:00,0.7865,0.7865,0.7865,0.7865,3200000.0
2008-07-30 07:22:00,0.7865,0.7865,0.7865,0.7865,24000000.0
2008-07-30 07:23:00,0.7865,0.7865,0.78645,0.7865,49400000.0
2008-07-30 07:24:00,0.7865,0.7865,0.78645,0.78645,34400000.0
2008-07-30 07:25:00,0.78645,0.78645,0.78645,0.78645,13000000.0
2008-07-30 07:26:00,0.78645,0.78645,0.78645,0.78645,5500000.0
2008-07-30 07:27:00,0.78645,0.78645,0.78645,0.78645,2200000.0
2008-07-30 07:28:00,0.78645,0.78645,0.78645,0.78645,7700000.0
2008-07-30 07:29:00,0.78645,0.78645,0.78645,0.78645,5300000.0
2008-07-30 07:30:00,0.78645,0.78645,0.78645,0.78645,29300000.0
2008-07-30 07:31:00,0.78645,0.78645,0.78645,0.78645,3100000.0
2008-07-30 07:32:00,0.78645,0.7865,0.78645,0.78645,12300000.0
2008-07-30 07:33:00,0.78645,0.78645,0.78645,0.78645,10100000.0
2008-07-30 07:34:00,0.7864,0.78645,0.7864,0.78645,28800000.0
2008-07-30 07:35:00,0.78645,0.7865,0.78645,0.78645,30800000.0
2008-07-30 07:36:00,0.78645,0.78645,0.78645,0.78645,20200000.0
2008-07-30 07:37:00,0.78645,0.7865,0.78645,0.7865,39500000.0
2008-07-30 07:38:00,0.7865,0.78655,0.7865,0.7865,37800000.0
2008-07-30 07:39:00,0.7865,0.7866,0.7865,0.78655,52900000.0
2008-07-30 07:40:00,0.78655,0.7866,0.78655,0.7866,13800000.0
2008-07-30 07:41:00,0.7866,0.7866,0.7866,0.7866,1200000.0
2008-07-30 07:42:00,0.7866,0.78665,0.7866,0.78665,24100000.0
2008-07-30 07:43:00,0.78665,0.78675,0.78665,0.7867,42200000.0
2008-07-30 07:44:00,0.7867,0.78675,0.78665,0.7867,60900000.0
2008-07-30 07:45:00,0.78665,0.7868,0.78665,0.7868,48600000.0
2008-07-30 07:46:00,0.78685,0.78685,0.78675,0.78675,29700000.0
2008-07-30 07:47:00,0.78675,0.78675,0.7867,0.7867,54200000.0
2008-07-30 07:48:00,0.78675,0.78675,0.78665,0.78665,45800000.0
2008-07-30 07:49:00,0.78665,0.78665,0.78655,0.78655,57800000.0
2008-07-30 07:50:00,0.78655,0.7867,0.78645,0.78645,238600000.0
2008-07-30 07:51:00,0.78645,0.7868,0.78645,0.7865,199700000.0
2008-07-30 07:52:00,0.7865,0.7866,0.7864,0.7865,214900000.0
2008-07-30 07:53:00,0.78655,0.7866,0.78645,0.78655,98700000.0
2008-07-30 07:54:00,0.78655,0.7866,0.78635,0.78635,69800000.0
2008-07-30 07:55:00,0.7864,0.78655,0.78635,0.78655,106900000.0
2008-07-30 07:56:00,0.7866,0.78675,0.7866,0.78665,69800000.0
2008-07-30 07:57:00,0.78665,0.78675,0.78655,0.7867,116200000.0
2008-07-30 07:58:00,0.7867,0.78695,0.7867,0.78685,70400000.0
2008-07-30 07:59:00,0.78685,0.787,0.78675,0.78695,84300000.0
2008-07-30 08:00:00,0.78695,0.78705,0.78695,0.787,70900000.0
2008-07-30 08:01:00,0.787,0.7871,0.787,0.7871,57800000.0
2008-07-30 08:02:00,0.78715,0.78725,0.78705,0.78705,120700000.0
2008-07-30 08:03:00,0.7871,0.7872,0.78705,0.7871,53600000.0
2008-07-30 08:04:00,0.7871,0.7871,0.7868,0.787,92300000.0
2008-07-30 08:05:00,0.787,0.7871,0.787,0.7871,12500000.0
2008-07-30 08:06:00,0.7871,0.78715,0.78695,0.787,49500000.0
2008-07-30 08:07:00,0.787,0.7873,0.78695,0.78725,119900000.0
2008-07-30 08:08:00,0.78725,0.7874,0.7872,0.78725,102000000.0
2008-07-30 08:09:00,0.7873,0.78735,0.7872,0.78725,74800000.0
2008-07-30 08:10:00,0.7873,0.7873,0.787,0.78715,153800000.0
2008-07-30 08:11:00,0.78715,0.7873,0.78705,0.7872,141300000.0
2008-07-30 08:12:00,0.78725,0.78725,0.7872,0.7872,97600000.0
2008-07-30 08:13:00,0.7872,0.7873,0.7872,0.7873,18400000.0
2008-07-30 08:14:00,0.7873,0.7873,0.78715,0.7873,93100000.0
2008-07-30 08:15:00,0.78735,0.78745,0.7873,0.78735,22900000.0
2008-07-30 08:16:00,0.78735,0.78735,0.7872,0.7872,109500000.0
2008-07-30 08:17:00,0.7872,0.7872,0.787,0.78705,79200000.0
2008-07-30 08:18:00,0.7871,0.78735,0.7871,0.7872,118300000.0
2008-07-30 08:19:00,0.78715,0.7873,0.7871,0.78715,78800000.0
2008-07-30 08:20:00,0.78715,0.78725,0.78705,0.78725,149700000.0
2008-07-30 08:21:00,0.78725,0.78725,0.78715,0.78715,43600000.0
2008-07-30 08:22:00,0.7872,0.7872,0.78705,0.78715,29300000.0
2008-07-30 08:23:00,0.7871,0.78725,0.78705,0.78725,88300000.0
2008-07-30 08:24:00,0.78725,0.7875,0.78725,0.7874,62700000.0
2008-07-30 08:25:00,0.7874,0.7874,0.78725,0.7873,43000000.0
2008-07-30 08:26:00,0.7873,0.78735,0.78725,0.7873,84500000.0
2008-07-30 08:27:00,0.7873,0.7874,0.7873,0.78735,89500000.0
2008-07-30 08:28:00,0.78735,0.7874,0.7873,0.78735,51600000.0
2008-07-30 08:29:00,0.7874,0.7875,0.78735,0.78745,62500000.0
2008-07-30 08:30:00,0.78745,0.7875,0.7873,0.78735,93200000.0
2008-07-30 08:31:00,0.78735,0.7874,0.7872,0.7873,133500000.0
2008-07-30 08:32:00,0.7873,0.78735,0.78725,0.7873,46100000.0
2008-07-30 08:33:00,0.7873,0.78745,0.78725,0.7873,149600000.0
2008-07-30 08:34:00,0.7873,0.7875,0.7873,0.7874,145500000.0
2008-07-30 08:35:00,0.7874,0.7875,0.78715,0.7872,238300000.0
2008-07-30 08:36:00,0.7872,0.7874,0.7872,0.7874,165600000.0
2008-07-30 08:37:00,0.7874,0.7875,0.7872,0.78735,216600000.0
2008-07-30 08:38:00,0.78735,0.7874,0.78725,0.7874,166900000.0
2008-07-30 08:39:00,0.7874,0.7874,0.7872,0.7872,144900000.0
2008-07-30 08:40:00,0.7872,0.78745,0.7872,0.7874,78800000.0
2008-07-30 08:41:00,0.7874,0.7876,0.7874,0.78755,124300000.0
2008-07-30 08:42:00,0.78755,0.78755,0.7875,0.7875,100100000.0
2008-07-30 08:43:00,0.7875,0.78755,0.7874,0.7874,103100000.0
2008-07-30 08:44:00,0.7874,0.7875,0.7874,0.78745,83900000.0
2008-07-30 08:45:00,0.78745,0.78755,0.78745,0.78755,40500000.0
2008-07-30 08:46:00,0.78755,0.7876,0.78755,0.78755,27600000.0
2008-07-30 08:47:00,0.78755,0.7876,0.7875,0.7875,115100000.0
2008-07-30 08:48:00,0.7875,0.78775,0.7875,0.7876,200100000.0
2008-07-30 08:49:00,0.7876,0.7877,0.78755,0.78765,148000000.0
2008-07-30 08:50:00,0.78765,0.78765,0.7876,0.78765,32900000.0
2008-07-30 08:51:00,0.78765,0.78765,0.78755,0.7876,38800000.0
2008-07-30 08:52:00,0.7876,0.78765,0.7874,0.7874,66700000.0
2008-07-30 08:53:00,0.7874,0.7876,0.7874,0.7875,277000000.0
2008-07-30 08:54:00,0.7875,0.78755,0.78745,0.7875,118900000.0
2008-07-30 08:55:00,0.78755,0.78755,0.7875,0.7875,103200000.0
2008-07-30 08:56:00,0.7875,0.78765,0.78745,0.78755,91400000.0
2008-07-30 08:57:00,0.7876,0.78775,0.7876,0.78775,114400000.0
2008-07-30 08:58:00,0.78775,0.7878,0.78775,0.7878,32900000.0
2008-07-30 08:59:00,0.7878,0.7878,0.78765,0.7877,93100000.0
2008-07-30 09:00:00,0.7877,0.78775,0.7874,0.7875,202300000.0
2008-07-30 09:01:00,0.7875,0.78755,0.7874,0.78745,207800000.0
2008-07-30 09:02:00,0.78745,0.78755,0.78735,0.78735,318300000.0
2008-07-30 09:03:00,0.78735,0.78735,0.7871,0.7873,223700000.0
2008-07-30 09:04:00,0.7873,0.78745,0.78725,0.7874,263300000.0
2008-07-30 09:05:00,0.7874,0.78745,0.78725,0.7873,259600000.0
2008-07-30 09:06:00,0.7873,0.78735,0.7872,0.7872,294100000.0
2008-07-30 09:07:00,0.7872,0.7873,0.7871,0.7872,219300000.0
2008-07-30 09:08:00,0.7872,0.7873,0.7871,0.7871,324200000.0
2008-07-30 09:09:00,0.7871,0.7872,0.7871,0.78715,191800000.0
2008-07-30 09:10:00,0.78715,0.78735,0.7871,0.78715,364600000.0
2008-07-30 09:11:00,0.78715,0.78735,0.7871,0.7873,318600000.0
2008-07-30 09:12:00,0.78725,0.7873,0.78725,0.7873,150600000.0
2008-07-30 09:13:00,0.7873,0.7877,0.7873,0.7876,320600000.0
2008-07-30 09:14:00,0.7876,0.7876,0.78735,0.7874,233800000.0
2008-07-30 09:15:00,0.7874,0.7875,0.7874,0.78745,146700000.0
2008-07-30 09:16:00,0.78745,0.78755,0.78705,0.78705,260399999.0
2008-07-30 09:17:00,0.78705,0.7873,0.787,0.78725,260400000.0
2008-07-30 09:18:00,0.7873,0.7874,0.7873,0.7874,206200000.0
2008-07-30 09:19:00,0.7874,0.7875,0.78735,0.78745,144200000.0
2008-07-30 09:20:00,0.78745,0.7875,0.78745,0.7875,100600000.0
2008-07-30 09:21:00,0.7875,0.7875,0.7873,0.7873,143200000.0
2008-07-30 09:22:00,0.78735,0.78745,0.7873,0.78745,138500000.0
2008-07-30 09:23:00,0.78745,0.78745,0.7874,0.78745,93400000.0
2008-07-30 09:24:00,0.78745,0.78755,0.78745,0.7875,152500000.0
2008-07-30 09:25:00,0.7875,0.7875,0.78745,0.78745,99600000.0
2008-07-30 09:26:00,0.78745,0.7875,0.78745,0.78745,42100000.0
2008-07-30 09:27:00,0.78745,0.78755,0.78745,0.7875,89200000.0
2008-07-30 09:28:00,0.7875,0.78765,0.7875,0.78765,243400000.0
2008-07-30 09:29:00,0.78765,0.78765,0.7875,0.7876,166600000.0
2008-07-30 09:30:00,0.7876,0.7876,0.78755,0.78755,128800000.0
2008-07-30 09:31:00,0.78755,0.7877,0.7875,0.78765,167300000.0
2008-07-30 09:32:00,0.78765,0.7877,0.7876,0.78765,140100000.0
2008-07-30 09:33:00,0.78765,0.78765,0.7876,0.7876,103000000.0
2008-07-30 09:34:00,0.7876,0.7876,0.7876,0.7876,61900000.0
2008-07-30 09:35:00,0.7876,0.7878,0.7876,0.7878,145400000.0
2008-07-30 09:36:00,0.78775,0.7878,0.78775,0.78775,13600000.0
2008-07-30 09:37:00,0.78775,0.78775,0.78755,0.78755,102000000.0
2008-07-30 09:38:00,0.78755,0.7876,0.78755,0.78755,78600000.0
2008-07-30 09:39:00,0.7876,0.7876,0.78755,0.7876,29100000.0
2008-07-30 09:40:00,0.7876,0.78765,0.78755,0.78765,79700000.0
2008-07-30 09:41:00,0.7876,0.7876,0.78755,0.78755,131100000.0
2008-07-30 09:42:00,0.78755,0.7877,0.78755,0.7877,199600000.0
2008-07-30 09:43:00,0.7877,0.78775,0.78755,0.78755,159700000.0
2008-07-30 09:44:00,0.78755,0.78755,0.78745,0.7875,151800000.0
2008-07-30 09:45:00,0.7875,0.78765,0.7875,0.7876,121300000.0
2008-07-30 09:46:00,0.7876,0.78765,0.7876,0.78765,84300000.0
2008-07-30 09:47:00,0.7876,0.78765,0.7875,0.7875,162100000.0
2008-07-30 09:48:00,0.7875,0.78755,0.78745,0.78755,45500000.0
2008-07-30 09:49:00,0.78755,0.7876,0.7875,0.78755,85800000.0
2008-07-30 09:50:00,0.78755,0.7876,0.7875,0.7875,95300000.0
2008-07-30 09:51:00,0.7875,0.7876,0.78745,0.7876,91000000.0
2008-07-30 09:52:00,0.7876,0.7876,0.78755,0.78755,53600000.0
2008-07-30 09:53:00,0.78755,0.78755,0.78755,0.78755,49200000.0
2008-07-30 09:54:00,0.78755,0.7876,0.7874,0.78745,127000000.0
2008-07-30 09:55:00,0.78745,0.78755,0.78745,0.7875,92100000.0
2008-07-30 09:56:00,0.7875,0.7876,0.7874,0.7874,163700000.0
2008-07-30 09:57:00,0.7874,0.78745,0.78725,0.7873,246800000.0
2008-07-30 09:58:00,0.7873,0.78735,0.7873,0.78735,102600000.0
2008-07-30 09:59:00,0.78735,0.78735,0.78715,0.78715,115800000.0
2008-07-30 10:00:00,0.78715,0.78725,0.7871,0.7872,209700000.0
2008-07-30 10:01:00,0.7872,0.78725,0.787,0.787,214000000.0
2008-07-30 10:02:00,0.787,0.78715,0.78695,0.78705,239600000.0
2008-07-30 10:03:00,0.78705,0.7871,0.787,0.787,133900000.0
2008-07-30 10:04:00,0.787,0.7871,0.78695,0.78705,206400000.0
2008-07-30 10:05:00,0.78705,0.78715,0.787,0.78705,153500000.0
2008-07-30 10:06:00,0.78705,0.78715,0.78705,0.7871,228200000.0
2008-07-30 10:07:00,0.7871,0.7872,0.7871,0.7872,99200000.0
2008-07-30 10:08:00,0.7872,0.78725,0.78715,0.7872,120600000.0
2008-07-30 10:09:00,0.7872,0.7873,0.7872,0.7873,63100000.0
2008-07-30 10:10:00,0.7873,0.78735,0.78715,0.78715,167800000.0
2008-07-30 10:11:00,0.78715,0.7872,0.78715,0.78715,159200000.0
2008-07-30 10:12:00,0.78715,0.7873,0.7871,0.78725,174900000.0
2008-07-30 10:13:00,0.78725,0.7873,0.7872,0.78725,178400000.0
2008-07-30 10:14:00,0.78725,0.7873,0.7872,0.78725,92100000.0
2008-07-30 10:15:00,0.78725,0.78725,0.78715,0.78715,145800000.0
2008-07-30 10:16:00,0.78715,0.78725,0.787,0.7871,229900000.0
2008-07-30 10:17:00,0.7871,0.7872,0.787,0.7872,190500000.0
2008-07-30 10:18:00,0.7872,0.78725,0.78715,0.78715,70100000.0
2008-07-30 10:19:00,0.78715,0.78715,0.78705,0.78705,85800000.0
2008-07-30 10:20:00,0.78705,0.7872,0.78705,0.78715,176100000.0
2008-07-30 10:21:00,0.78715,0.7872,0.78715,0.78715,67400000.0
2008-07-30 10:22:00,0.78715,0.78715,0.7871,0.7871,175500000.0
2008-07-30 10:23:00,0.7871,0.7872,0.7871,0.78715,83000000.0
2008-07-30 10:24:00,0.78715,0.78715,0.78715,0.78715,22600000.0
2008-07-30 10:25:00,0.78715,0.78715,0.78715,0.78715,58500000.0
2008-07-30 10:26:00,0.7872,0.78725,0.78715,0.7872,114400000.0
2008-07-30 10:27:00,0.7872,0.7873,0.7871,0.78715,196900000.0
2008-07-30 10:28:00,0.7872,0.78725,0.78715,0.78725,170000000.0
2008-07-30 10:29:00,0.78725,0.78725,0.78725,0.78725,74500000.0
2008-07-30 10:30:00,0.78725,0.7873,0.7872,0.78725,149200000.0
2008-07-30 10:31:00,0.78725,0.78725,0.78725,0.78725,74000000.0
2008-07-30 10:32:00,0.78725,0.78735,0.78725,0.7873,102100000.0
2008-07-30 10:33:00,0.7873,0.7873,0.7869,0.787,214500000.0
2008-07-30 10:34:00,0.787,0.7871,0.78695,0.787,130800000.0
2008-07-30 10:35:00,0.78705,0.7872,0.78705,0.78715,115000000.0
2008-07-30 10:36:00,0.78715,0.78715,0.787,0.787,250000000.0
2008-07-30 10:37:00,0.787,0.78705,0.787,0.78705,219000000.0
2008-07-30 10:38:00,0.78705,0.78715,0.787,0.78715,193500000.0
2008-07-30 10:39:00,0.78715,0.78715,0.787,0.78705,173900000.0
2008-07-30 10:40:00,0.78705,0.78705,0.78685,0.787,190400000.0
2008-07-30 10:41:00,0.787,0.78715,0.78695,0.7871,156000000.0
2008-07-30 10:42:00,0.7871,0.78715,0.78705,0.7871,51600000.0
2008-07-30 10:43:00,0.7871,0.78715,0.7871,0.78715,88500000.0
2008-07-30 10:44:00,0.78715,0.78715,0.7871,0.7871,22400000.0
2008-07-30 10:45:00,0.7871,0.78715,0.7871,0.78715,37800000.0
2008-07-30 10:46:00,0.78715,0.78715,0.7871,0.78715,55400000.0
2008-07-30 10:47:00,0.78715,0.7872,0.78715,0.78715,116900000.0
2008-07-30 10:48:00,0.78715,0.7872,0.78715,0.7872,87400000.0
2008-07-30 10:49:00,0.7872,0.78725,0.78705,0.7872,155900000.0
2008-07-30 10:50:00,0.78725,0.78725,0.7871,0.78715,219200000.0
2008-07-30 10:51:00,0.7872,0.7873,0.7871,0.7871,193800000.0
2008-07-30 10:52:00,0.7871,0.7872,0.78705,0.7871,179600000.0
2008-07-30 10:53:00,0.78715,0.7872,0.78715,0.78715,112700000.0
2008-07-30 10:54:00,0.78725,0.7873,0.7872,0.7873,90200000.0
2008-07-30 10:55:00,0.7873,0.7873,0.78715,0.7872,212600000.0
2008-07-30 10:56:00,0.7872,0.7872,0.7871,0.78715,103400000.0
2008-07-30 10:57:00,0.78715,0.7872,0.78705,0.78705,153200000.0
2008-07-30 10:58:00,0.78705,0.7871,0.7869,0.78695,251900000.0
2008-07-30 10:59:00,0.7869,0.787,0.78685,0.78685,97500000.0
2008-07-30 11:00:00,0.78685,0.78685,0.7866,0.7866,184200000.0
2008-07-30 11:01:00,0.7866,0.78675,0.7866,0.7867,237600000.0
2008-07-30 11:02:00,0.78675,0.7869,0.78675,0.7868,171400000.0
2008-07-30 11:03:00,0.7868,0.78695,0.78675,0.78695,235100000.0
2008-07-30 11:04:00,0.7869,0.78695,0.7869,0.78695,61900000.0
2008-07-30 11:05:00,0.78695,0.7871,0.7869,0.7871,203900000.0
2008-07-30 11:06:00,0.7871,0.78715,0.7871,0.7871,243200000.0
2008-07-30 11:07:00,0.7871,0.78715,0.78705,0.78705,126300000.0
2008-07-30 11:08:00,0.78705,0.78705,0.78685,0.78685,159300000.0
2008-07-30 11:09:00,0.7868,0.7869,0.78675,0.78675,165600000.0
2008-07-30 11:10:00,0.78675,0.7868,0.7867,0.7867,99700000.0
2008-07-30 11:11:00,0.7867,0.7869,0.7865,0.7868,266100000.0
2008-07-30 11:12:00,0.7868,0.78695,0.7868,0.78685,139500000.0
2008-07-30 11:13:00,0.78685,0.78685,0.7868,0.78685,76900000.0
2008-07-30 11:14:00,0.7869,0.78705,0.7869,0.78705,144300000.0
2008-07-30 11:15:00,0.78705,0.78725,0.787,0.7872,192500000.0
2008-07-30 11:16:00,0.7872,0.7872,0.78705,0.7871,170000000.0
2008-07-30 11:17:00,0.78705,0.78715,0.78705,0.7871,104300000.0
2008-07-30 11:18:00,0.7871,0.78725,0.78705,0.78725,157400000.0
2008-07-30 11:19:00,0.78725,0.7873,0.78695,0.78695,201800000.0
2008-07-30 11:20:00,0.78695,0.78705,0.7869,0.787,158100000.0
2008-07-30 11:21:00,0.787,0.7871,0.787,0.78705,169000000.0
2008-07-30 11:22:00,0.78705,0.7871,0.78705,0.7871,103400000.0
2008-07-30 11:23:00,0.78705,0.7871,0.78705,0.7871,150500000.0
2008-07-30 11:24:00,0.7871,0.78715,0.78705,0.78705,111100000.0
2008-07-30 11:25:00,0.78705,0.78715,0.78705,0.78705,127300000.0
2008-07-30 11:26:00,0.78705,0.78705,0.78705,0.78705,89600000.0
2008-07-30 11:27:00,0.7871,0.78715,0.78705,0.78705,49900000.0
2008-07-30 11:28:00,0.7871,0.78715,0.7871,0.78715,140900000.0
2008-07-30 11:29:00,0.78715,0.7872,0.7871,0.7871,147900000.0
2008-07-30 11:30:00,0.7871,0.7872,0.7871,0.78715,129500000.0
2008-07-30 11:31:00,0.78715,0.78715,0.7869,0.78695,299000000.0
2008-07-30 11:32:00,0.78695,0.7873,0.78695,0.7872,156400000.0
2008-07-30 11:33:00,0.78715,0.78725,0.78715,0.78715,177300000.0
2008-07-30 11:34:00,0.78715,0.7872,0.78715,0.7872,36600000.0
2008-07-30 11:35:00,0.7872,0.7872,0.78705,0.78705,207300000.0
2008-07-30 11:36:00,0.78705,0.78715,0.78705,0.78705,88600000.0
2008-07-30 11:37:00,0.78705,0.7872,0.78705,0.7872,100600000.0
2008-07-30 11:38:00,0.78715,0.7873,0.78705,0.78705,249900000.0
2008-07-30 11:39:00,0.787,0.78705,0.7869,0.78695,228000000.0
2008-07-30 11:40:00,0.78695,0.78705,0.7869,0.78695,255300000.0
2008-07-30 11:41:00,0.78695,0.78705,0.7869,0.78705,177400000.0
2008-07-30 11:42:00,0.78705,0.78705,0.78685,0.787,192100000.0
2008-07-30 11:43:00,0.78695,0.787,0.78675,0.78685,164500000.0
2008-07-30 11:44:00,0.78685,0.78685,0.7866,0.78665,241500000.0
2008-07-30 11:45:00,0.7866,0.7868,0.7866,0.7868,162200000.0
2008-07-30 11:46:00,0.7868,0.78685,0.7867,0.7867,251800000.0
2008-07-30 11:47:00,0.7867,0.7868,0.7867,0.78675,119100000.0
2008-07-30 11:48:00,0.78675,0.7868,0.7865,0.7865,197700000.0
2008-07-30 11:49:00,0.7865,0.78665,0.7865,0.78665,123800000.0
2008-07-30 11:50:00,0.78665,0.78665,0.7865,0.7865,179100000.0
2008-07-30 11:51:00,0.7865,0.78655,0.7865,0.78655,162100000.0
2008-07-30 11:52:00,0.78655,0.78675,0.7865,0.7866,233000000.0
2008-07-30 11:53:00,0.7866,0.78675,0.7866,0.78665,298700000.0
2008-07-30 11:54:00,0.78665,0.78675,0.78665,0.78665,97800000.0
2008-07-30 11:55:00,0.78665,0.7867,0.7866,0.78665,100300000.0
2008-07-30 11:56:00,0.78665,0.7868,0.78665,0.78675,189800000.0
2008-07-30 11:57:00,0.78675,0.78695,0.78675,0.7869,246400000.0
2008-07-30 11:58:00,0.7869,0.787,0.78685,0.7869,161400000.0
2008-07-30 11:59:00,0.7869,0.787,0.7868,0.78685,243200000.0
2008-07-30 12:00:00,0.7868,0.78695,0.78675,0.78675,232000000.0
2008-07-30 12:01:00,0.7867,0.78685,0.7867,0.78675,132100000.0
2008-07-30 12:02:00,0.78675,0.78675,0.78665,0.78675,168600000.0
2008-07-30 12:03:00,0.78675,0.7868,0.7867,0.7868,96000000.0
2008-07-30 12:04:00,0.7868,0.7868,0.78665,0.78675,94600000.0
2008-07-30 12:05:00,0.78675,0.7869,0.78675,0.78685,73000000.0
2008-07-30 12:06:00,0.78685,0.787,0.78685,0.787,66400000.0
2008-07-30 12:07:00,0.787,0.787,0.787,0.787,72400000.0
2008-07-30 12:08:00,0.787,0.787,0.78685,0.78685,51600000.0
2008-07-30 12:09:00,0.7869,0.7869,0.78685,0.7869,60600000.0
2008-07-30 12:10:00,0.78685,0.78685,0.7868,0.78685,52700000.0
2008-07-30 12:11:00,0.78685,0.7871,0.7868,0.787,201300000.0
2008-07-30 12:12:00,0.787,0.78705,0.78695,0.787,124600000.0
2008-07-30 12:13:00,0.787,0.78715,0.78695,0.7871,153100000.0
2008-07-30 12:14:00,0.78705,0.7871,0.787,0.7871,77300000.0
2008-07-30 12:15:00,0.7871,0.7871,0.78705,0.7871,62500000.0
2008-07-30 12:16:00,0.7871,0.78715,0.7871,0.78715,38900000.0
2008-07-30 12:17:00,0.78715,0.78725,0.7871,0.7871,156700000.0
2008-07-30 12:18:00,0.7871,0.7872,0.7869,0.787,148900000.0
2008-07-30 12:19:00,0.787,0.787,0.787,0.787,87800000.0
2008-07-30 12:20:00,0.78705,0.78725,0.78705,0.7872,82100000.0
2008-07-30 12:21:00,0.7872,0.7872,0.7871,0.78715,189300000.0
2008-07-30 12:22:00,0.78715,0.7872,0.7871,0.7871,97900000.0
2008-07-30 12:23:00,0.7871,0.78715,0.7871,0.78715,52200000.0
2008-07-30 12:24:00,0.78715,0.7873,0.7871,0.7873,195000000.0
2008-07-30 12:25:00,0.78725,0.78735,0.7872,0.78725,198100000.0
2008-07-30 12:26:00,0.78725,0.7874,0.78725,0.78735,105900000.0
2008-07-30 12:27:00,0.78735,0.78745,0.7873,0.7873,144900000.0
2008-07-30 12:28:00,0.7873,0.78735,0.7873,0.7873,291200000.0
2008-07-30 12:29:00,0.7873,0.78735,0.7872,0.78725,144700000.0
2008-07-30 12:30:00,0.78725,0.7874,0.7872,0.78735,191500000.0
2008-07-30 12:31:00,0.78735,0.78735,0.7873,0.7873,106900000.0
2008-07-30 12:32:00,0.7873,0.7875,0.7873,0.7875,151200000.0
2008-07-30 12:33:00,0.7875,0.7875,0.78735,0.78735,208000000.0
2008-07-30 12:34:00,0.7874,0.7875,0.78735,0.78745,152300000.0
2008-07-30 12:35:00,0.78745,0.78745,0.7873,0.7873,115200000.0
2008-07-30 12:36:00,0.7873,0.7873,0.78715,0.7872,218000000.0
2008-07-30 12:37:00,0.7872,0.7873,0.7872,0.78725,243000000.0
2008-07-30 12:38:00,0.78725,0.78745,0.78725,0.7874,89400000.0
2008-07-30 12:39:00,0.7874,0.78745,0.7874,0.7874,65100000.0
2008-07-30 12:40:00,0.7874,0.78745,0.7874,0.78745,71300000.0
2008-07-30 12:41:00,0.78745,0.78755,0.78745,0.7875,85000000.0
2008-07-30 12:42:00,0.7875,0.7876,0.7875,0.7876,37900000.0
2008-07-30 12:43:00,0.7876,0.7877,0.78755,0.7877,165400000.0
2008-07-30 12:44:00,0.78765,0.7877,0.7875,0.7875,153500000.0
2008-07-30 12:45:00,0.78755,0.78755,0.7875,0.78755,41600000.0
2008-07-30 12:46:00,0.7876,0.7876,0.7874,0.78745,102400000.0
2008-07-30 12:47:00,0.78745,0.7875,0.78745,0.7875,92700000.0
2008-07-30 12:48:00,0.78745,0.78755,0.78745,0.7875,77800000.0
2008-07-30 12:49:00,0.7875,0.78755,0.7875,0.7875,75000000.0
2008-07-30 12:50:00,0.78755,0.7876,0.7875,0.78755,154600000.0
2008-07-30 12:51:00,0.7875,0.78755,0.7875,0.7875,70000000.0
2008-07-30 12:52:00,0.7875,0.7875,0.7874,0.7874,58800000.0
2008-07-30 12:53:00,0.7874,0.78745,0.78735,0.7874,114500000.0
2008-07-30 12:54:00,0.7874,0.7874,0.7873,0.7873,76600000.0
2008-07-30 12:55:00,0.7873,0.78735,0.7873,0.7873,104400000.0
2008-07-30 12:56:00,0.7873,0.7873,0.7873,0.7873,78900000.0
2008-07-30 12:57:00,0.78725,0.7873,0.7872,0.78725,90400000.0
2008-07-30 12:58:00,0.78725,0.78725,0.7872,0.7872,86700000.0
2008-07-30 12:59:00,0.7872,0.7873,0.78715,0.7873,149600000.0
2008-07-30 13:00:00,0.7873,0.7874,0.7872,0.7873,144300000.0
2008-07-30 13:01:00,0.7873,0.7874,0.7873,0.78735,114400000.0
2008-07-30 13:02:00,0.78735,0.7874,0.78735,0.7874,59000000.0
2008-07-30 13:03:00,0.7874,0.7874,0.78735,0.7874,68400000.0
2008-07-30 13:04:00,0.7874,0.78755,0.7874,0.78745,100700000.0
2008-07-30 13:05:00,0.78745,0.78765,0.78745,0.7876,205300000.0
2008-07-30 13:06:00,0.7876,0.78765,0.7876,0.7876,65800000.0
2008-07-30 13:07:00,0.7876,0.7876,0.7876,0.7876,53700000.0
2008-07-30 13:08:00,0.7876,0.7877,0.7876,0.78765,54400000.0
2008-07-30 13:09:00,0.78765,0.7877,0.78765,0.78765,78600000.0
2008-07-30 13:10:00,0.78765,0.78765,0.78755,0.7876,145900000.0
2008-07-30 13:11:00,0.7876,0.7876,0.7876,0.7876,109500000.0
2008-07-30 13:12:00,0.7876,0.7876,0.7875,0.78755,164600000.0
2008-07-30 13:13:00,0.7875,0.7875,0.7873,0.78735,118100000.0
2008-07-30 13:14:00,0.78735,0.7875,0.78735,0.78745,117900000.0
2008-07-30 13:15:00,0.78745,0.7875,0.7874,0.7874,81200000.0
2008-07-30 13:16:00,0.7874,0.78745,0.7874,0.78745,33200000.0
2008-07-30 13:17:00,0.78745,0.7875,0.78745,0.78745,36400000.0
2008-07-30 13:18:00,0.78745,0.7876,0.78745,0.78755,93700000.0
2008-07-30 13:19:00,0.78755,0.7876,0.78755,0.7876,47000000.0
2008-07-30 13:20:00,0.7876,0.78765,0.7876,0.78765,39800000.0
2008-07-30 13:21:00,0.78765,0.78765,0.78765,0.78765,16300000.0
2008-07-30 13:22:00,0.78765,0.78765,0.78765,0.78765,15000000.0
2008-07-30 13:23:00,0.78765,0.78765,0.78765,0.78765,22700000.0
2008-07-30 13:24:00,0.78765,0.78765,0.78765,0.78765,40800000.0
2008-07-30 13:25:00,0.7877,0.7877,0.7876,0.78765,33000000.0
2008-07-30 13:26:00,0.7876,0.7876,0.7876,0.7876,30100000.0
2008-07-30 13:27:00,0.7876,0.7877,0.7876,0.7877,130800000.0
2008-07-30 13:28:00,0.7877,0.7877,0.7876,0.7877,85200000.0
2008-07-30 13:29:00,0.7877,0.7877,0.78765,0.78765,54000000.0
2008-07-30 13:30:00,0.78765,0.7877,0.78765,0.7877,89300000.0
2008-07-30 13:31:00,0.7877,0.78785,0.7877,0.7878,87100000.0
2008-07-30 13:32:00,0.7878,0.7878,0.7878,0.7878,58200000.0
2008-07-30 13:33:00,0.7878,0.7878,0.78775,0.78775,37000000.0
2008-07-30 13:34:00,0.78775,0.7878,0.7877,0.7877,114500000.0
2008-07-30 13:35:00,0.7877,0.7878,0.7876,0.7876,220900000.0
2008-07-30 13:36:00,0.7876,0.7877,0.7876,0.7877,153500000.0
2008-07-30 13:37:00,0.7877,0.78775,0.78765,0.7877,133500000.0
2008-07-30 13:38:00,0.7877,0.7877,0.78755,0.78755,123200000.0
2008-07-30 13:39:00,0.78755,0.78755,0.78745,0.78745,85900000.0
2008-07-30 13:40:00,0.78745,0.78745,0.7873,0.78735,102800000.0
2008-07-30 13:41:00,0.78735,0.78735,0.78735,0.78735,17500000.0
2008-07-30 13:42:00,0.78735,0.78735,0.78725,0.7873,78600000.0
2008-07-30 13:43:00,0.78725,0.7874,0.78725,0.78735,74100000.0
2008-07-30 13:44:00,0.7873,0.78735,0.7873,0.7873,26900000.0
2008-07-30 13:45:00,0.7873,0.7873,0.7872,0.78725,116900000.0
2008-07-30 13:46:00,0.78725,0.7873,0.7872,0.78725,90500000.0
2008-07-30 13:47:00,0.78725,0.7874,0.78725,0.7873,65100000.0
2008-07-30 13:48:00,0.7873,0.78735,0.7872,0.7872,61600000.0
2008-07-30 13:49:00,0.7872,0.78725,0.787,0.78705,124900000.0
2008-07-30 13:50:00,0.78705,0.7871,0.7869,0.7869,244800000.0
2008-07-30 13:51:00,0.7869,0.787,0.78675,0.78675,139400000.0
2008-07-30 13:52:00,0.78675,0.78675,0.78665,0.78675,204500000.0
2008-07-30 13:53:00,0.78675,0.78685,0.78675,0.78685,146200000.0
2008-07-30 13:54:00,0.78685,0.7869,0.78685,0.7869,69600000.0
2008-07-30 13:55:00,0.7869,0.7869,0.78685,0.78685,45600000.0
2008-07-30 13:56:00,0.78685,0.7869,0.7868,0.7869,58000000.0
2008-07-30 13:57:00,0.78685,0.78685,0.7868,0.7868,65300000.0
2008-07-30 13:58:00,0.7868,0.7868,0.78675,0.78675,59200000.0
2008-07-30 13:59:00,0.78675,0.78685,0.78675,0.7868,67500000.0
2008-07-30 14:00:00,0.7868,0.78685,0.7868,0.78685,54700000.0
2008-07-30 14:01:00,0.78685,0.7869,0.78685,0.78685,114200000.0
2008-07-30 14:02:00,0.78685,0.78685,0.7868,0.7868,25100000.0
2008-07-30 14:03:00,0.78675,0.7868,0.78675,0.78675,76800000.0
2008-07-30 14:04:00,0.78675,0.7868,0.78675,0.7868,41900000.0
2008-07-30 14:05:00,0.7868,0.78685,0.7868,0.7868,43000000.0
2008-07-30 14:06:00,0.7868,0.7868,0.7868,0.7868,81900000.0
2008-07-30 14:07:00,0.7868,0.78685,0.7868,0.7868,22600000.0
2008-07-30 14:08:00,0.7868,0.7868,0.7868,0.7868,78900000.0
2008-07-30 14:09:00,0.7868,0.78695,0.7868,0.78685,71500000.0
2008-07-30 14:10:00,0.78685,0.7869,0.7868,0.78685,71600000.0
2008-07-30 14:11:00,0.78685,0.78685,0.78675,0.78675,102300000.0
2008-07-30 14:12:00,0.78675,0.78675,0.78675,0.78675,22300000.0
2008-07-30 14:13:00,0.78675,0.7869,0.7867,0.78685,128400000.0
2008-07-30 14:14:00,0.78685,0.7869,0.7865,0.7865,208800002.0
2008-07-30 14:15:00,0.7865,0.7867,0.7865,0.7866,521300000.0
2008-07-30 14:16:00,0.7866,0.7867,0.7864,0.78645,312100000.0
2008-07-30 14:17:00,0.7864,0.78685,0.7864,0.78675,216200000.0
2008-07-30 14:18:00,0.78675,0.78685,0.78635,0.7864,286500000.0
2008-07-30 14:19:00,0.78645,0.78645,0.7861,0.7862,310500000.0
2008-07-30 14:20:00,0.7862,0.78645,0.7862,0.78635,253099999.0
2008-07-30 14:21:00,0.78635,0.7865,0.7863,0.78645,197600000.0
2008-07-30 14:22:00,0.78655,0.78665,0.7864,0.7865,196100000.0
2008-07-30 14:23:00,0.7865,0.78675,0.7865,0.7866,226100000.0
2008-07-30 14:24:00,0.7866,0.7867,0.7866,0.7867,179000000.0
2008-07-30 14:25:00,0.7867,0.78675,0.78635,0.78635,210500000.0
2008-07-30 14:26:00,0.7864,0.7865,0.7864,0.78645,145600000.0
2008-07-30 14:27:00,0.78645,0.78645,0.7863,0.78635,201600000.0
2008-07-30 14:28:00,0.78635,0.7865,0.78635,0.7865,163200000.0
2008-07-30 14:29:00,0.7865,0.7866,0.7864,0.7864,162700000.0
2008-07-30 14:30:00,0.7864,0.78645,0.78615,0.78615,273400000.0
2008-07-30 14:31:00,0.78615,0.78615,0.7858,0.7859,579900000.0
2008-07-30 14:32:00,0.7859,0.7862,0.7859,0.786,296500000.0
2008-07-30 14:33:00,0.78605,0.78615,0.78605,0.78615,164700000.0
2008-07-30 14:34:00,0.7861,0.78645,0.7861,0.78635,166400000.0
2008-07-30 14:35:00,0.78635,0.78645,0.78625,0.7864,243999999.0
2008-07-30 14:36:00,0.7864,0.7866,0.7864,0.78655,148200000.0
2008-07-30 14:37:00,0.78655,0.7866,0.7864,0.78655,225000000.0
2008-07-30 14:38:00,0.78655,0.7867,0.78645,0.7865,263800000.0
2008-07-30 14:39:00,0.7865,0.7865,0.78635,0.7864,137600000.0
2008-07-30 14:40:00,0.7864,0.78665,0.7864,0.78665,127100000.0
2008-07-30 14:41:00,0.78665,0.7868,0.78665,0.7867,175600000.0
2008-07-30 14:42:00,0.78665,0.7868,0.78665,0.78675,152900000.0
2008-07-30 14:43:00,0.78675,0.7868,0.7867,0.7868,64700000.0
2008-07-30 14:44:00,0.7868,0.7868,0.7867,0.78675,151400000.0
2008-07-30 14:45:00,0.78675,0.7868,0.7865,0.78675,466700000.0
2008-07-30 14:46:00,0.78675,0.78685,0.7867,0.78675,300400000.0
2008-07-30 14:47:00,0.78675,0.7868,0.7867,0.7868,112800000.0
2008-07-30 14:48:00,0.7868,0.78725,0.7868,0.7872,276600000.0
2008-07-30 14:49:00,0.78725,0.7873,0.7872,0.7872,157100000.0
2008-07-30 14:50:00,0.7872,0.78725,0.7871,0.78715,151300000.0
2008-07-30 14:51:00,0.78715,0.78755,0.78715,0.78745,206100000.0
2008-07-30 14:52:00,0.7874,0.78745,0.78725,0.78735,268700000.0
2008-07-30 14:53:00,0.78735,0.78745,0.7872,0.78745,153600000.0
2008-07-30 14:54:00,0.78745,0.7875,0.78725,0.78725,168400000.0
2008-07-30 14:55:00,0.78725,0.7873,0.7872,0.7872,247300000.0
2008-07-30 14:56:00,0.7872,0.7872,0.78705,0.7871,82200000.0
2008-07-30 14:57:00,0.7871,0.78715,0.78705,0.7871,93500000.0
2008-07-30 14:58:00,0.7871,0.78715,0.787,0.7871,164000000.0
2008-07-30 14:59:00,0.7871,0.7871,0.78675,0.78675,250000000.0
2008-07-30 15:00:00,0.78675,0.7868,0.78655,0.7866,418900000.0
2008-07-30 15:01:00,0.7866,0.7867,0.7866,0.7867,183600000.0
2008-07-30 15:02:00,0.7867,0.7868,0.7867,0.7868,236900001.0
2008-07-30 15:03:00,0.7868,0.7868,0.78675,0.7868,119900000.0
2008-07-30 15:04:00,0.7868,0.7868,0.78635,0.78655,261700000.0
2008-07-30 15:05:00,0.78655,0.78655,0.7863,0.78645,308700000.0
2008-07-30 15:06:00,0.78645,0.7865,0.78625,0.78635,265799999.0
2008-07-30 15:07:00,0.78635,0.78645,0.78625,0.78645,276500000.0
2008-07-30 15:08:00,0.78645,0.78675,0.7864,0.78655,318900000.0
2008-07-30 15:09:00,0.78655,0.78655,0.78645,0.7865,163200000.0
2008-07-30 15:10:00,0.7865,0.7866,0.7864,0.78655,231000000.0
2008-07-30 15:11:00,0.78655,0.7866,0.7865,0.7865,261000000.0
2008-07-30 15:12:00,0.78645,0.7866,0.78645,0.78655,233200000.0
2008-07-30 15:13:00,0.78655,0.78665,0.78655,0.7866,171500000.0
2008-07-30 15:14:00,0.7866,0.78665,0.7865,0.7866,253000000.0
2008-07-30 15:15:00,0.7866,0.78665,0.78655,0.78655,266100000.0
2008-07-30 15:16:00,0.7866,0.78665,0.7865,0.7866,108400000.0
2008-07-30 15:17:00,0.7866,0.78675,0.78655,0.78675,128300000.0
2008-07-30 15:18:00,0.78675,0.78675,0.78665,0.78665,114900000.0
2008-07-30 15:19:00,0.78665,0.7868,0.78665,0.78675,143300000.0
2008-07-30 15:20:00,0.78675,0.7868,0.78665,0.7867,115000000.0
2008-07-30 15:21:00,0.7867,0.7867,0.78645,0.7865,244300000.0
2008-07-30 15:22:00,0.78655,0.78655,0.7865,0.7865,139400000.0
2008-07-30 15:23:00,0.7865,0.7865,0.78635,0.7865,168500000.0
2008-07-30 15:24:00,0.7865,0.7866,0.7865,0.78655,84400000.0
2008-07-30 15:25:00,0.7866,0.7866,0.7865,0.7865,113000000.0
2008-07-30 15:26:00,0.78645,0.78645,0.7864,0.78645,91500000.0
2008-07-30 15:27:00,0.78645,0.7865,0.78635,0.78635,184900000.0
2008-07-30 15:28:00,0.78635,0.7864,0.78615,0.78635,212600000.0
2008-07-30 15:29:00,0.78635,0.78645,0.78635,0.7864,200700000.0
2008-07-30 15:30:00,0.7864,0.7865,0.78635,0.78645,216500000.0
2008-07-30 15:31:00,0.7864,0.7865,0.78635,0.78635,148800000.0
2008-07-30 15:32:00,0.7864,0.7864,0.7862,0.7862,204400000.0
2008-07-30 15:33:00,0.7862,0.78625,0.7861,0.78615,252800000.0
2008-07-30 15:34:00,0.78615,0.7863,0.7861,0.78615,233900000.0
2008-07-30 15:35:00,0.78615,0.78615,0.78605,0.7861,329300000.0
2008-07-30 15:36:00,0.7861,0.7861,0.786,0.7861,170800000.0
2008-07-30 15:37:00,0.7861,0.78615,0.78595,0.78595,239200000.0
2008-07-30 15:38:00,0.78595,0.7862,0.78595,0.78615,177100000.0
2008-07-30 15:39:00,0.78615,0.78615,0.78615,0.78615,69200000.0
2008-07-30 15:40:00,0.78615,0.7862,0.78615,0.78615,65300000.0
2008-07-30 15:41:00,0.78615,0.78625,0.78615,0.7862,128800000.0
2008-07-30 15:42:00,0.7862,0.7862,0.786,0.786,273400000.0
2008-07-30 15:43:00,0.786,0.78605,0.7859,0.78595,295600000.0
2008-07-30 15:44:00,0.78595,0.78605,0.7859,0.786,320400000.0
2008-07-30 15:45:00,0.786,0.78615,0.786,0.78605,199900000.0
2008-07-30 15:46:00,0.78605,0.7861,0.7859,0.78595,231800000.0
2008-07-30 15:47:00,0.78595,0.786,0.78585,0.78585,238700000.0
2008-07-30 15:48:00,0.78585,0.7859,0.78585,0.7859,147200000.0
2008-07-30 15:49:00,0.7859,0.78595,0.7859,0.7859,83600000.0
2008-07-30 15:50:00,0.7859,0.78595,0.78585,0.7859,207500000.0
2008-07-30 15:51:00,0.7859,0.786,0.7859,0.7859,137100000.0
2008-07-30 15:52:00,0.7859,0.7859,0.78585,0.78585,121600000.0
2008-07-30 15:53:00,0.78585,0.786,0.78585,0.78595,130800000.0
2008-07-30 15:54:00,0.78595,0.78605,0.7859,0.786,71500000.0
2008-07-30 15:55:00,0.78595,0.786,0.7859,0.786,232000000.0
2008-07-30 15:56:00,0.786,0.78615,0.786,0.78615,378600001.0
2008-07-30 15:57:00,0.78615,0.7862,0.78605,0.78615,178100000.0
2008-07-30 15:58:00,0.78615,0.78615,0.78595,0.78595,221900000.0
2008-07-30 15:59:00,0.78595,0.78605,0.78585,0.78585,302800000.0
2008-07-30 16:00:00,0.78595,0.786,0.78585,0.78595,241500000.0
2008-07-30 16:01:00,0.78595,0.78605,0.78595,0.786,199600000.0
2008-07-30 16:02:00,0.786,0.786,0.7859,0.786,283400000.0
2008-07-30 16:03:00,0.78595,0.7861,0.78595,0.786,148500000.0
2008-07-30 16:04:00,0.786,0.786,0.78595,0.786,160900000.0
2008-07-30 16:05:00,0.78605,0.78615,0.786,0.7861,92500000.0
2008-07-30 16:06:00,0.7861,0.7861,0.78595,0.78605,117000000.0
2008-07-30 16:07:00,0.78605,0.78605,0.786,0.786,52000000.0
2008-07-30 16:08:00,0.786,0.7861,0.786,0.786,191100000.0
2008-07-30 16:09:00,0.78605,0.7862,0.78605,0.78615,128500000.0
2008-07-30 16:10:00,0.78615,0.78615,0.7861,0.78615,64500000.0
2008-07-30 16:11:00,0.78615,0.78635,0.78615,0.78635,252500000.0
2008-07-30 16:12:00,0.78635,0.7864,0.78615,0.78615,338500000.0
2008-07-30 16:13:00,0.78615,0.78625,0.7861,0.7862,177200000.0
2008-07-30 16:14:00,0.7862,0.7862,0.7861,0.78615,178300000.0
2008-07-30 16:15:00,0.78615,0.78615,0.78605,0.7861,169700000.0
2008-07-30 16:16:00,0.7861,0.7862,0.78595,0.78605,208500000.0
2008-07-30 16:17:00,0.78605,0.7861,0.786,0.78605,176800001.0
2008-07-30 16:18:00,0.7861,0.78615,0.7861,0.7861,134500000.0
2008-07-30 16:19:00,0.7861,0.78615,0.7861,0.7861,140200000.0
2008-07-30 16:20:00,0.7861,0.7861,0.786,0.7861,320400000.0
2008-07-30 16:21:00,0.7861,0.78615,0.78605,0.78615,150600000.0
2008-07-30 16:22:00,0.78615,0.7862,0.7861,0.78615,116800000.0
2008-07-30 16:23:00,0.78615,0.7862,0.78615,0.7862,88300000.0
2008-07-30 16:24:00,0.7862,0.7862,0.78615,0.78615,89900000.0
2008-07-30 16:25:00,0.7862,0.7863,0.7862,0.7862,132200000.0
2008-07-30 16:26:00,0.7862,0.7864,0.7862,0.78635,194700000.0
2008-07-30 16:27:00,0.78635,0.7864,0.78635,0.7864,144100000.0
2008-07-30 16:28:00,0.7864,0.7864,0.7864,0.7864,56000000.0
2008-07-30 16:29:00,0.7864,0.78645,0.7864,0.78645,179200000.0
2008-07-30 16:30:00,0.78645,0.7865,0.7864,0.78645,146500000.0
2008-07-30 16:31:00,0.78645,0.78645,0.7862,0.78625,117400000.0
2008-07-30 16:32:00,0.78625,0.7863,0.78625,0.78625,211200000.0
2008-07-30 16:33:00,0.78625,0.7863,0.7862,0.7862,212300000.0
2008-07-30 16:34:00,0.7862,0.78655,0.7861,0.7865,226400000.0
2008-07-30 16:35:00,0.78645,0.78645,0.7859,0.78615,520800005.0
2008-07-30 16:36:00,0.78615,0.7865,0.78615,0.7865,214400000.0
2008-07-30 16:37:00,0.78655,0.7867,0.7865,0.7865,319800000.0
2008-07-30 16:38:00,0.7865,0.7866,0.78645,0.78655,241400000.0
2008-07-30 16:39:00,0.78655,0.7866,0.78635,0.7864,236800000.0
2008-07-30 16:40:00,0.7864,0.78675,0.7864,0.7867,302900000.0
2008-07-30 16:41:00,0.7867,0.78675,0.78645,0.7865,279900000.0
2008-07-30 16:42:00,0.7865,0.78655,0.78645,0.7865,227300000.0
2008-07-30 16:43:00,0.7865,0.7866,0.78645,0.7865,214900000.0
2008-07-30 16:44:00,0.7865,0.78655,0.78645,0.7865,257300000.0
2008-07-30 16:45:00,0.7865,0.78655,0.7864,0.7864,259500000.0
2008-07-30 16:46:00,0.78635,0.7864,0.7863,0.7864,275300000.0
2008-07-30 16:47:00,0.7864,0.7864,0.7863,0.7863,218700000.0
2008-07-30 16:48:00,0.7863,0.78635,0.7863,0.78635,172200000.0
2008-07-30 16:49:00,0.7864,0.78645,0.78635,0.7864,144700000.0
2008-07-30 16:50:00,0.78645,0.78645,0.78635,0.7864,202900000.0
2008-07-30 16:51:00,0.7864,0.7864,0.78615,0.78615,186500000.0
2008-07-30 16:52:00,0.78615,0.78625,0.78605,0.78625,275400000.0
2008-07-30 16:53:00,0.78625,0.78635,0.78605,0.78625,343600000.0
2008-07-30 16:54:00,0.78625,0.7863,0.7861,0.7862,166100000.0
2008-07-30 16:55:00,0.7862,0.78635,0.7862,0.78635,181000000.0
2008-07-30 16:56:00,0.78635,0.7864,0.7863,0.78635,60400000.0
2008-07-30 16:57:00,0.78635,0.7864,0.78625,0.78635,286300000.0
2008-07-30 16:58:00,0.7863,0.7864,0.7862,0.7862,168900000.0
2008-07-30 16:59:00,0.7862,0.78625,0.78595,0.786,223100000.0
2008-07-30 17:00:00,0.786,0.78625,0.786,0.78615,243400000.0
2008-07-30 17:01:00,0.7861,0.7862,0.78605,0.78605,128700000.0
2008-07-30 17:02:00,0.78605,0.7861,0.786,0.78605,96800000.0
2008-07-30 17:03:00,0.78605,0.7861,0.7859,0.78595,122500000.0
2008-07-30 17:04:00,0.78595,0.7861,0.7859,0.78605,199000000.0
2008-07-30 17:05:00,0.78605,0.7861,0.78595,0.786,214800000.0
2008-07-30 17:06:00,0.786,0.78605,0.78585,0.7859,228000000.0
2008-07-30 17:07:00,0.7859,0.7859,0.7858,0.78585,100400000.0
2008-07-30 17:08:00,0.78585,0.78585,0.7858,0.7858,84400000.0
2008-07-30 17:09:00,0.7858,0.78585,0.7858,0.78585,47100000.0
2008-07-30 17:10:00,0.78585,0.7859,0.7858,0.7859,116200000.0
2008-07-30 17:11:00,0.78585,0.786,0.78585,0.78595,186400000.0
2008-07-30 17:12:00,0.78595,0.78595,0.7859,0.7859,78700000.0
2008-07-30 17:13:00,0.7859,0.7859,0.7858,0.7858,130800000.0
2008-07-30 17:14:00,0.7858,0.78585,0.7857,0.78575,227200000.0
2008-07-30 17:15:00,0.78575,0.78575,0.78555,0.7857,214900000.0
2008-07-30 17:16:00,0.7857,0.7859,0.7857,0.78575,198500000.0
2008-07-30 17:17:00,0.78575,0.7858,0.7856,0.78565,225200000.0
2008-07-30 17:18:00,0.7857,0.7859,0.78565,0.78575,239500000.0
2008-07-30 17:19:00,0.78575,0.7858,0.7857,0.78575,154600000.0
2008-07-30 17:20:00,0.7857,0.7858,0.7857,0.7857,190700000.0
2008-07-30 17:21:00,0.7857,0.78575,0.7857,0.7857,63200000.0
2008-07-30 17:22:00,0.7857,0.78585,0.7857,0.7858,197000000.0
2008-07-30 17:23:00,0.7858,0.7859,0.7857,0.7859,207900000.0
2008-07-30 17:24:00,0.7859,0.78595,0.78585,0.78585,118400000.0
2008-07-30 17:25:00,0.78585,0.7859,0.7858,0.78585,180300000.0
2008-07-30 17:26:00,0.78585,0.78585,0.7855,0.7855,227600000.0
2008-07-30 17:27:00,0.7855,0.78555,0.7855,0.78555,96600000.0
2008-07-30 17:28:00,0.78555,0.78555,0.7853,0.78535,180200000.0
2008-07-30 17:29:00,0.78535,0.78545,0.7852,0.78525,243400000.0
2008-07-30 17:30:00,0.78525,0.78525,0.7852,0.7852,237000000.0
2008-07-30 17:31:00,0.7852,0.78525,0.7851,0.7852,176100000.0
2008-07-30 17:32:00,0.7852,0.78525,0.7852,0.7852,91100000.0
2008-07-30 17:33:00,0.78515,0.7853,0.78515,0.7853,210900000.0
2008-07-30 17:34:00,0.7853,0.7854,0.7853,0.78535,59300000.0
2008-07-30 17:35:00,0.7854,0.7854,0.7853,0.7853,158200000.0
2008-07-30 17:36:00,0.78535,0.78535,0.7852,0.7853,149500000.0
2008-07-30 17:37:00,0.7853,0.78535,0.7851,0.78525,224700000.0
2008-07-30 17:38:00,0.7852,0.78525,0.78515,0.7852,74500000.0
2008-07-30 17:39:00,0.7853,0.78535,0.7852,0.78525,169000000.0
2008-07-30 17:40:00,0.78525,0.78535,0.7852,0.78525,108500000.0
2008-07-30 17:41:00,0.78525,0.7853,0.78525,0.78525,100200000.0
2008-07-30 17:42:00,0.78525,0.7854,0.78525,0.7853,153000000.0
2008-07-30 17:43:00,0.78525,0.7853,0.7852,0.78525,174600000.0
2008-07-30 17:44:00,0.78525,0.7855,0.78525,0.7855,131400000.0
2008-07-30 17:45:00,0.7855,0.7856,0.78545,0.78555,146900000.0
2008-07-30 17:46:00,0.78555,0.78555,0.78545,0.78555,120100000.0
2008-07-30 17:47:00,0.78555,0.7856,0.78545,0.7856,142500000.0
2008-07-30 17:48:00,0.7856,0.7858,0.7856,0.78575,219800000.0
2008-07-30 17:49:00,0.78575,0.7858,0.78565,0.7857,211100000.0
2008-07-30 17:50:00,0.7857,0.7858,0.7857,0.78575,76400000.0
2008-07-30 17:51:00,0.78575,0.7858,0.7856,0.7857,181700000.0
2008-07-30 17:52:00,0.7857,0.78575,0.7857,0.78575,86200000.0
2008-07-30 17:53:00,0.78575,0.78575,0.7857,0.7857,193900000.0
2008-07-30 17:54:00,0.7857,0.7857,0.7856,0.7857,168100000.0
2008-07-30 17:55:00,0.7857,0.7858,0.7857,0.78575,109700000.0
2008-07-30 17:56:00,0.78575,0.78575,0.7856,0.78565,94600000.0
2008-07-30 17:57:00,0.78565,0.78565,0.7856,0.7856,22700000.0
2008-07-30 17:58:00,0.7856,0.78565,0.7855,0.7855,74900000.0
2008-07-30 17:59:00,0.7855,0.7855,0.78535,0.78535,146000000.0
2008-07-30 18:00:00,0.78535,0.78535,0.78525,0.7853,126400000.0
2008-07-30 18:01:00,0.7853,0.7855,0.7853,0.7855,107400000.0
2008-07-30 18:02:00,0.7855,0.7856,0.78545,0.78555,136900000.0
2008-07-30 18:03:00,0.78555,0.7856,0.7855,0.7855,188800000.0
2008-07-30 18:04:00,0.7855,0.78555,0.7855,0.78555,111200000.0
2008-07-30 18:05:00,0.78555,0.78565,0.78555,0.78565,169100000.0
2008-07-30 18:06:00,0.78565,0.7857,0.7856,0.7856,118000000.0
2008-07-30 18:07:00,0.7856,0.78575,0.7856,0.7857,177000000.0
2008-07-30 18:08:00,0.78565,0.78595,0.78565,0.78595,311500000.0
2008-07-30 18:09:00,0.78595,0.7861,0.7859,0.78595,211200000.0
2008-07-30 18:10:00,0.78595,0.78605,0.78595,0.78605,189300000.0
2008-07-30 18:11:00,0.786,0.7861,0.786,0.78605,99000000.0
2008-07-30 18:12:00,0.78605,0.78605,0.786,0.786,28000000.0
2008-07-30 18:13:00,0.786,0.786,0.786,0.786,41100000.0
2008-07-30 18:14:00,0.786,0.786,0.786,0.786,95800000.0
2008-07-30 18:15:00,0.786,0.786,0.78595,0.78595,69100000.0
2008-07-30 18:16:00,0.78595,0.786,0.78595,0.78595,120100000.0
2008-07-30 18:17:00,0.78595,0.786,0.7859,0.7859,139100000.0
2008-07-30 18:18:00,0.78595,0.786,0.7859,0.786,101600000.0
2008-07-30 18:19:00,0.786,0.786,0.78595,0.786,171700000.0
2008-07-30 18:20:00,0.78595,0.786,0.78595,0.786,95300000.0
2008-07-30 18:21:00,0.78595,0.786,0.78595,0.786,100000000.0
2008-07-30 18:22:00,0.786,0.78605,0.78595,0.786,204399999.0
2008-07-30 18:23:00,0.786,0.7862,0.78595,0.78595,278700000.0
2008-07-30 18:24:00,0.786,0.7861,0.786,0.7861,31500000.0
2008-07-30 18:25:00,0.7861,0.78645,0.78605,0.7864,156000000.0
2008-07-30 18:26:00,0.7864,0.78645,0.7863,0.7863,219100000.0
2008-07-30 18:27:00,0.7863,0.7863,0.78615,0.7862,147700000.0
2008-07-30 18:28:00,0.7862,0.7862,0.78615,0.78615,72900000.0
2008-07-30 18:29:00,0.78615,0.7862,0.7861,0.7861,59600000.0
2008-07-30 18:30:00,0.7861,0.78615,0.7861,0.78615,69800000.0
2008-07-30 18:31:00,0.78615,0.7862,0.7861,0.7862,51400000.0
2008-07-30 18:32:00,0.7862,0.78625,0.7862,0.78625,23100000.0
2008-07-30 18:33:00,0.78625,0.78625,0.78615,0.7862,68800000.0
2008-07-30 18:34:00,0.7862,0.78625,0.78615,0.7862,69000000.0
2008-07-30 18:35:00,0.7862,0.7862,0.78615,0.78615,55200000.0
2008-07-30 18:36:00,0.78615,0.7863,0.7861,0.78625,155800000.0
2008-07-30 18:37:00,0.78625,0.78635,0.78625,0.7863,70900000.0
2008-07-30 18:38:00,0.7863,0.7863,0.7862,0.7862,108900000.0
2008-07-30 18:39:00,0.7862,0.7862,0.7861,0.78615,95400000.0
2008-07-30 18:40:00,0.78615,0.7864,0.78615,0.7864,76300000.0
2008-07-30 18:41:00,0.7864,0.78645,0.7864,0.78645,112000000.0
2008-07-30 18:42:00,0.78645,0.78645,0.78625,0.7863,93000000.0
2008-07-30 18:43:00,0.7863,0.78645,0.7863,0.78645,68600000.0
2008-07-30 18:44:00,0.78645,0.7865,0.78645,0.78645,74300000.0
2008-07-30 18:45:00,0.78645,0.78655,0.78645,0.7865,137900000.0
2008-07-30 18:46:00,0.7865,0.7865,0.78635,0.78635,126800000.0
2008-07-30 18:47:00,0.78635,0.7865,0.7863,0.7865,151000000.0
2008-07-30 18:48:00,0.78645,0.7867,0.78645,0.7867,159800000.0
2008-07-30 18:49:00,0.7867,0.78675,0.7866,0.7867,142000000.0
2008-07-30 18:50:00,0.7867,0.78675,0.78665,0.78675,134900000.0
2008-07-30 18:51:00,0.7867,0.78675,0.78665,0.78665,136300000.0
2008-07-30 18:52:00,0.78665,0.7867,0.78655,0.7867,136900000.0
2008-07-30 18:53:00,0.7867,0.7867,0.78655,0.7866,220000000.0
2008-07-30 18:54:00,0.78665,0.78665,0.78655,0.78655,133900000.0
2008-07-30 18:55:00,0.7865,0.7865,0.7864,0.78645,88400000.0
2008-07-30 18:56:00,0.7864,0.7865,0.78635,0.78635,93500000.0
2008-07-30 18:57:00,0.78635,0.7864,0.78635,0.78635,72700000.0
2008-07-30 18:58:00,0.7864,0.78645,0.7863,0.7864,84200000.0
2008-07-30 18:59:00,0.7864,0.7865,0.78635,0.78645,173400000.0
2008-07-30 19:00:00,0.78645,0.78655,0.7864,0.78645,279000000.0
2008-07-30 19:01:00,0.78645,0.7866,0.78645,0.7865,101100000.0
2008-07-30 19:02:00,0.78655,0.78655,0.7865,0.7865,59300000.0
2008-07-30 19:03:00,0.7865,0.7865,0.78645,0.78645,47200000.0
2008-07-30 19:04:00,0.78645,0.7867,0.78645,0.7866,406900000.0
2008-07-30 19:05:00,0.7867,0.78675,0.7865,0.7865,214900000.0
2008-07-30 19:06:00,0.78645,0.7866,0.7864,0.7865,196300000.0
2008-07-30 19:07:00,0.7865,0.7867,0.7865,0.78665,129500000.0
2008-07-30 19:08:00,0.7866,0.78685,0.7865,0.7865,210400000.0
2008-07-30 19:09:00,0.7865,0.7866,0.7865,0.7865,104500000.0
2008-07-30 19:10:00,0.78655,0.7866,0.7865,0.7866,125300000.0
2008-07-30 19:11:00,0.7866,0.7867,0.7866,0.7866,99000000.0
2008-07-30 19:12:00,0.78665,0.78665,0.78635,0.78635,168400000.0
2008-07-30 19:13:00,0.7864,0.7864,0.78625,0.78625,96600000.0
2008-07-30 19:14:00,0.78625,0.78625,0.7862,0.78625,110600000.0
2008-07-30 19:15:00,0.78625,0.78625,0.7861,0.78615,151500000.0
2008-07-30 19:16:00,0.78615,0.7863,0.7861,0.7863,192500000.0
2008-07-30 19:17:00,0.7863,0.7864,0.78625,0.7863,265600000.0
2008-07-30 19:18:00,0.78635,0.78635,0.78625,0.7863,62600000.0
2008-07-30 19:19:00,0.7863,0.7863,0.7862,0.7862,106200000.0
2008-07-30 19:20:00,0.7862,0.7862,0.78605,0.78605,177700000.0
2008-07-30 19:21:00,0.7861,0.7861,0.78595,0.786,108000000.0
2008-07-30 19:22:00,0.786,0.7861,0.786,0.786,84600000.0
2008-07-30 19:23:00,0.786,0.78605,0.7859,0.786,141000000.0
2008-07-30 19:24:00,0.78595,0.78595,0.78585,0.7859,159100000.0
2008-07-30 19:25:00,0.7859,0.7862,0.7859,0.7861,150000000.0
2008-07-30 19:26:00,0.7861,0.7862,0.7861,0.7861,167500000.0
2008-07-30 19:27:00,0.7861,0.78615,0.7861,0.7861,80800000.0
2008-07-30 19:28:00,0.78605,0.78615,0.78605,0.78615,91200000.0
2008-07-30 19:29:00,0.78615,0.78615,0.786,0.786,93600000.0
2008-07-30 19:30:00,0.786,0.7861,0.786,0.7861,97500000.0
2008-07-30 19:31:00,0.7861,0.7862,0.78605,0.78605,64300000.0
2008-07-30 19:32:00,0.78605,0.7862,0.786,0.7862,91700000.0
2008-07-30 19:33:00,0.78615,0.78625,0.78615,0.7862,101500000.0
2008-07-30 19:34:00,0.7862,0.7862,0.78615,0.7862,34000000.0
2008-07-30 19:35:00,0.7862,0.7862,0.7859,0.78595,203100000.0
2008-07-30 19:36:00,0.78595,0.78615,0.78595,0.7861,141300000.0
2008-07-30 19:37:00,0.7861,0.7862,0.78605,0.7862,133300000.0
2008-07-30 19:38:00,0.7862,0.78635,0.7862,0.7863,106400000.0
2008-07-30 19:39:00,0.78635,0.78635,0.7863,0.78635,81700000.0
2008-07-30 19:40:00,0.78635,0.78635,0.7862,0.78635,171000001.0
2008-07-30 19:41:00,0.78635,0.78635,0.7863,0.78635,81800000.0
2008-07-30 19:42:00,0.78635,0.78635,0.7863,0.7863,124800000.0
2008-07-30 19:43:00,0.78635,0.78635,0.7863,0.78635,33300000.0
2008-07-30 19:44:00,0.78635,0.78635,0.7863,0.7863,83200000.0
2008-07-30 19:45:00,0.7864,0.7864,0.7863,0.7863,44300000.0
2008-07-30 19:46:00,0.7863,0.78635,0.7863,0.78635,47300000.0
2008-07-30 19:47:00,0.7863,0.78635,0.7863,0.78635,39500000.0
2008-07-30 19:48:00,0.78635,0.7864,0.78635,0.7864,104900000.0
2008-07-30 19:49:00,0.7864,0.7865,0.7864,0.78645,141800000.0
2008-07-30 19:50:00,0.78645,0.78645,0.7863,0.7863,122500000.0
2008-07-30 19:51:00,0.78635,0.7865,0.78635,0.78645,84200000.0
2008-07-30 19:52:00,0.78645,0.78655,0.78645,0.7865,121400000.0
2008-07-30 19:53:00,0.78645,0.78655,0.78625,0.78625,176700000.0
2008-07-30 19:54:00,0.7863,0.7863,0.7862,0.7863,119100000.0
2008-07-30 19:55:00,0.7863,0.78635,0.78625,0.78625,116700000.0
2008-07-30 19:56:00,0.78625,0.7863,0.78625,0.78625,118300000.0
2008-07-30 19:57:00,0.7863,0.78635,0.7862,0.7862,177100000.0
2008-07-30 19:58:00,0.7863,0.7863,0.78615,0.78615,198800000.0
2008-07-30 19:59:00,0.78615,0.7863,0.78615,0.7862,57500000.0
2008-07-30 20:00:00,0.7862,0.78625,0.78615,0.7862,83100000.0
2008-07-30 20:01:00,0.78625,0.78625,0.78615,0.78615,66700000.0
2008-07-30 20:02:00,0.78615,0.78625,0.78615,0.78615,196300000.0
2008-07-30 20:03:00,0.78615,0.7862,0.78605,0.78605,176300000.0
2008-07-30 20:04:00,0.78605,0.7861,0.786,0.78605,51200000.0
2008-07-30 20:05:00,0.78605,0.7861,0.786,0.78605,50900000.0
2008-07-30 20:06:00,0.78605,0.7861,0.786,0.786,24100000.0
2008-07-30 20:07:00,0.786,0.7861,0.786,0.78605,139900000.0
2008-07-30 20:08:00,0.78605,0.7861,0.78595,0.78605,126800000.0
2008-07-30 20:09:00,0.78605,0.78605,0.78595,0.78595,28200000.0
2008-07-30 20:10:00,0.78595,0.78605,0.78595,0.786,70000000.0
2008-07-30 20:11:00,0.78605,0.78605,0.786,0.786,60600000.0
2008-07-30 20:12:00,0.786,0.786,0.786,0.786,8000000.0
2008-07-30 20:13:00,0.786,0.78625,0.786,0.78625,74200000.0
2008-07-30 20:14:00,0.78625,0.78635,0.78625,0.7863,60900000.0
2008-07-30 20:15:00,0.7863,0.78635,0.78625,0.78635,35300000.0
2008-07-30 20:16:00,0.78635,0.78635,0.7862,0.7862,105600000.0
2008-07-30 20:17:00,0.7862,0.78625,0.7862,0.7862,39100000.0
2008-07-30 20:18:00,0.78625,0.78645,0.78625,0.7864,103900000.0
2008-07-30 20:19:00,0.7864,0.78655,0.7864,0.78655,97000000.0
2008-07-30 20:20:00,0.78655,0.7866,0.78645,0.7865,165800000.0
2008-07-30 20:21:00,0.78655,0.7866,0.78645,0.78645,111100000.0
2008-07-30 20:22:00,0.78645,0.78645,0.7864,0.7864,35000000.0
2008-07-30 20:23:00,0.7864,0.78645,0.78635,0.7864,78800000.0
2008-07-30 20:24:00,0.7864,0.7866,0.7864,0.7865,140000000.0
2008-07-30 20:25:00,0.7866,0.7866,0.78645,0.78645,117800000.0
2008-07-30 20:26:00,0.78645,0.7865,0.78645,0.78645,95700000.0
2008-07-30 20:27:00,0.78645,0.7865,0.78635,0.7864,144900000.0
2008-07-30 20:28:00,0.7864,0.7864,0.7863,0.7863,190700001.0
2008-07-30 20:29:00,0.7863,0.78635,0.78625,0.78625,68500000.0
2008-07-30 20:30:00,0.78625,0.78625,0.7862,0.7862,49500000.0
2008-07-30 20:31:00,0.7862,0.7862,0.78615,0.78615,17500000.0
2008-07-30 20:32:00,0.78615,0.78615,0.78605,0.78605,72500000.0
2008-07-30 20:33:00,0.78605,0.78605,0.786,0.786,80400000.0
2008-07-30 20:34:00,0.78605,0.78605,0.786,0.78605,76300000.0
2008-07-30 20:35:00,0.786,0.7862,0.786,0.7861,109500000.0
2008-07-30 20:36:00,0.7861,0.78615,0.7861,0.78615,15400000.0
2008-07-30 20:37:00,0.78615,0.7862,0.7861,0.78615,91900000.0
2008-07-30 20:38:00,0.78615,0.7862,0.78615,0.78615,26300000.0
2008-07-30 20:39:00,0.78615,0.7862,0.78615,0.7862,18200000.0
2008-07-30 20:40:00,0.78615,0.78645,0.78615,0.7864,172000000.0
2008-07-30 20:41:00,0.7864,0.7865,0.7864,0.7864,135900000.0
2008-07-30 20:42:00,0.7864,0.7865,0.7864,0.78645,134600000.0
2008-07-30 20:43:00,0.7865,0.78655,0.7864,0.7865,165900000.0
2008-07-30 20:44:00,0.7865,0.7865,0.7864,0.7864,153600000.0
2008-07-30 20:45:00,0.7864,0.7864,0.78635,0.78635,67300000.0
2008-07-30 20:46:00,0.78635,0.78635,0.78635,0.78635,51600000.0
2008-07-30 20:47:00,0.78635,0.78635,0.7863,0.78635,57700000.0
2008-07-30 20:48:00,0.78635,0.7864,0.78635,0.7864,68200000.0
2008-07-30 20:49:00,0.7864,0.7865,0.78635,0.78635,104800000.0
2008-07-30 20:50:00,0.78635,0.78645,0.78635,0.7864,124200000.0
2008-07-30 20:51:00,0.7864,0.7864,0.7863,0.78635,42900000.0
2008-07-30 20:52:00,0.78635,0.7864,0.7863,0.7863,93600000.0
2008-07-30 20:53:00,0.7863,0.78635,0.7863,0.7863,22400000.0
2008-07-30 20:54:00,0.7863,0.78635,0.7862,0.7862,178700001.0
2008-07-30 20:55:00,0.7862,0.78625,0.7862,0.78625,77300000.0
2008-07-30 20:56:00,0.78625,0.78635,0.78625,0.78625,51800000.0
2008-07-30 20:57:00,0.7863,0.78635,0.78615,0.78615,157000000.0
2008-07-30 20:58:00,0.78615,0.78615,0.786,0.786,97100000.0
2008-07-30 20:59:00,0.78605,0.78615,0.7859,0.78595,219100000.0
2008-07-30 21:00:00,0.78595,0.78625,0.78595,0.7862,312700000.0
2008-07-30 21:01:00,0.7862,0.78635,0.7862,0.78635,118600000.0
2008-07-30 21:02:00,0.78635,0.7864,0.7863,0.7863,66100000.0
2008-07-30 21:03:00,0.78635,0.78645,0.78625,0.78635,168300000.0
2008-07-30 21:04:00,0.78635,0.78645,0.7863,0.7864,146200000.0
2008-07-30 21:05:00,0.7864,0.7864,0.78625,0.7863,129500000.0
2008-07-30 21:06:00,0.78625,0.78635,0.78625,0.78635,63600000.0
2008-07-30 21:07:00,0.78635,0.7864,0.78615,0.78615,128700000.0
2008-07-30 21:08:00,0.7861,0.78645,0.7861,0.78625,254100000.0
2008-07-30 21:09:00,0.78625,0.7863,0.7861,0.7862,189500000.0
2008-07-30 21:10:00,0.7862,0.7862,0.78605,0.78605,127900000.0
2008-07-30 21:11:00,0.78605,0.78615,0.78585,0.7859,128800000.0
2008-07-30 21:12:00,0.7859,0.786,0.7859,0.786,129100000.0
2008-07-30 21:13:00,0.786,0.78605,0.78595,0.78605,73000000.0
2008-07-30 21:14:00,0.7861,0.7861,0.786,0.78605,88400000.0
2008-07-30 21:15:00,0.78605,0.78605,0.786,0.78605,84500000.0
2008-07-30 21:16:00,0.78605,0.78605,0.78595,0.78605,28700000.0
2008-07-30 21:17:00,0.786,0.78605,0.786,0.78605,45300000.0
2008-07-30 21:18:00,0.78605,0.7861,0.78605,0.7861,44000000.0
2008-07-30 21:19:00,0.7861,0.7861,0.78605,0.7861,25200000.0
2008-07-30 21:20:00,0.7861,0.7861,0.78595,0.786,96000000.0
2008-07-30 21:21:00,0.786,0.78605,0.78585,0.78585,134800000.0
2008-07-30 21:22:00,0.78585,0.7859,0.7858,0.78585,78900000.0
2008-07-30 21:23:00,0.78585,0.78585,0.78555,0.7856,116100000.0
2008-07-30 21:24:00,0.7856,0.78585,0.7856,0.7858,135400000.0
2008-07-30 21:25:00,0.7858,0.7858,0.7857,0.78575,44400000.0
2008-07-30 21:26:00,0.78575,0.78575,0.78575,0.78575,15900000.0
2008-07-30 21:27:00,0.78575,0.78585,0.78575,0.78575,140800000.0
2008-07-30 21:28:00,0.7858,0.78585,0.78575,0.78575,64400000.0
2008-07-30 21:29:00,0.7858,0.78605,0.78575,0.78585,153100000.0
2008-07-30 21:30:00,0.78585,0.78585,0.78575,0.78585,89800000.0
2008-07-30 21:31:00,0.78585,0.78595,0.78585,0.78595,65200000.0
2008-07-30 21:32:00,0.7859,0.78605,0.7859,0.7859,96600000.0
2008-07-30 21:33:00,0.7859,0.7859,0.7858,0.78585,49600000.0
2008-07-30 21:34:00,0.78585,0.786,0.78585,0.786,56600000.0
2008-07-30 21:35:00,0.786,0.78605,0.78595,0.786,127100000.0
2008-07-30 21:36:00,0.786,0.7861,0.786,0.78605,46700000.0
2008-07-30 21:37:00,0.78605,0.7861,0.786,0.78605,98200000.0
2008-07-30 21:38:00,0.78605,0.78605,0.786,0.786,70700000.0
2008-07-30 21:39:00,0.786,0.786,0.78585,0.7859,173200000.0
2008-07-30 21:40:00,0.7859,0.786,0.7859,0.7859,67400000.0
2008-07-30 21:41:00,0.7859,0.7859,0.7859,0.7859,24900000.0
2008-07-30 21:42:00,0.7859,0.786,0.7859,0.78595,62000000.0
2008-07-30 21:43:00,0.78595,0.78595,0.7859,0.7859,34600000.0
2008-07-30 21:44:00,0.7859,0.7859,0.78585,0.78585,28800000.0
2008-07-30 21:45:00,0.78595,0.78595,0.7859,0.7859,24000000.0
2008-07-30 21:46:00,0.7859,0.786,0.7859,0.78595,46000000.0
2008-07-30 21:47:00,0.78595,0.78595,0.7859,0.78595,39900000.0
2008-07-30 21:48:00,0.78595,0.78595,0.7859,0.7859,19500000.0
2008-07-30 21:49:00,0.7859,0.78595,0.78585,0.7859,53200000.0
2008-07-30 21:50:00,0.7859,0.7861,0.7859,0.78605,122300000.0
2008-07-30 21:51:00,0.7861,0.78615,0.786,0.78615,131200000.0
2008-07-30 21:52:00,0.7861,0.7863,0.7861,0.78615,135700000.0
2008-07-30 21:53:00,0.7862,0.7863,0.7861,0.78615,69700000.0
2008-07-30 21:54:00,0.78615,0.7863,0.78615,0.78615,48600000.0
2008-07-30 21:55:00,0.78615,0.7863,0.786,0.78615,51400000.0
2008-07-30 21:56:00,0.7861,0.78615,0.78605,0.7861,41600000.0
2008-07-30 21:57:00,0.7861,0.78615,0.7861,0.78615,22400000.0
2008-07-30 21:58:00,0.78615,0.7862,0.78595,0.78605,157900000.0
2008-07-30 21:59:00,0.78605,0.7861,0.78605,0.78605,50000000.0
2008-07-30 22:00:00,0.78605,0.7861,0.786,0.786,117000000.0
2008-07-30 22:01:00,0.786,0.786,0.786,0.786,10200000.0
2008-07-30 22:02:00,0.786,0.78605,0.786,0.78605,23000000.0
2008-07-30 22:03:00,0.78605,0.78605,0.78595,0.78595,32300000.0
2008-07-30 22:04:00,0.78595,0.78605,0.7859,0.786,110000000.0
2008-07-30 22:05:00,0.78595,0.78605,0.78595,0.78595,86100000.0
2008-07-30 22:06:00,0.786,0.7861,0.786,0.7861,40800000.0
2008-07-30 22:07:00,0.7861,0.78615,0.78605,0.78615,121800000.0
2008-07-30 22:08:00,0.7862,0.78625,0.78615,0.7862,63100000.0
2008-07-30 22:09:00,0.7862,0.7862,0.7862,0.7862,41400000.0
2008-07-30 22:10:00,0.7862,0.7862,0.78615,0.78615,19500000.0
2008-07-30 22:11:00,0.78615,0.78615,0.7861,0.7861,19200000.0
2008-07-30 22:12:00,0.7861,0.7861,0.78605,0.7861,88800000.0
2008-07-30 22:13:00,0.7861,0.7862,0.7861,0.7861,38400000.0
2008-07-30 22:14:00,0.7861,0.7861,0.78605,0.78605,27800000.0
2008-07-30 22:15:00,0.7861,0.78615,0.78605,0.7861,48500000.0
2008-07-30 22:16:00,0.7861,0.78615,0.78605,0.78615,20700000.0
2008-07-30 22:17:00,0.78615,0.78615,0.786,0.78605,105100000.0
2008-07-30 22:18:00,0.78605,0.78605,0.786,0.78605,29400000.0
2008-07-30 22:19:00,0.78605,0.7861,0.786,0.78605,62900000.0
2008-07-30 22:20:00,0.78605,0.78605,0.786,0.786,36800000.0
2008-07-30 22:21:00,0.786,0.7861,0.786,0.786,68900000.0
2008-07-30 22:22:00,0.786,0.78605,0.78595,0.786,94200000.0
2008-07-30 22:23:00,0.786,0.786,0.786,0.786,18400000.0
2008-07-30 22:24:00,0.786,0.78605,0.786,0.78605,36800000.0
2008-07-30 22:25:00,0.78605,0.7861,0.78605,0.7861,34900000.0
2008-07-30 22:26:00,0.7861,0.7861,0.7861,0.7861,17900000.0
2008-07-30 22:27:00,0.78605,0.7862,0.78605,0.7861,62300000.0
2008-07-30 22:28:00,0.7861,0.7861,0.786,0.78605,35400000.0
2008-07-30 22:29:00,0.78605,0.78605,0.78595,0.786,141400000.0
2008-07-30 22:30:00,0.786,0.78605,0.78595,0.78605,107000000.0
2008-07-30 22:31:00,0.78605,0.7861,0.78605,0.78605,12600000.0
2008-07-30 22:32:00,0.78605,0.7861,0.78605,0.7861,80200000.0
2008-07-30 22:33:00,0.7861,0.7862,0.786,0.78605,235900000.0
2008-07-30 22:34:00,0.78605,0.78605,0.78595,0.786,59800000.0
2008-07-30 22:35:00,0.786,0.786,0.78595,0.786,41400000.0
2008-07-30 22:36:00,0.786,0.78605,0.786,0.786,52800000.0
2008-07-30 22:37:00,0.786,0.786,0.786,0.786,9600000.0
2008-07-30 22:38:00,0.786,0.786,0.786,0.786,23800000.0
2008-07-30 22:39:00,0.786,0.786,0.78585,0.78595,71400000.0
2008-07-30 22:40:00,0.78595,0.78595,0.7859,0.7859,46900000.0
2008-07-30 22:41:00,0.7859,0.7859,0.7859,0.7859,9800000.0
2008-07-30 22:42:00,0.7859,0.78595,0.7859,0.7859,27700000.0
2008-07-30 22:43:00,0.7859,0.786,0.7859,0.78595,72800000.0
2008-07-30 22:44:00,0.78595,0.786,0.7859,0.78595,68200000.0
2008-07-30 22:45:00,0.78595,0.78595,0.7859,0.78595,24800000.0
2008-07-30 22:46:00,0.78595,0.786,0.7859,0.78595,82500000.0
2008-07-30 22:47:00,0.786,0.78605,0.78595,0.786,43300000.0
2008-07-30 22:48:00,0.786,0.78605,0.786,0.78605,61900000.0
2008-07-30 22:49:00,0.78605,0.78605,0.78605,0.78605,45100000.0
2008-07-30 22:50:00,0.78605,0.78605,0.78605,0.78605,13400000.0
2008-07-30 22:51:00,0.786,0.78605,0.786,0.78605,10300000.0
2008-07-30 22:52:00,0.78605,0.78605,0.786,0.786,10800000.0
2008-07-30 22:53:00,0.786,0.78605,0.786,0.786,27400000.0
2008-07-30 22:54:00,0.786,0.786,0.78595,0.786,41100000.0
2008-07-30 22:55:00,0.786,0.786,0.78595,0.78595,57600000.0
2008-07-30 22:56:00,0.786,0.786,0.78585,0.78585,70400000.0
2008-07-30 22:57:00,0.78585,0.78585,0.78575,0.78575,23100000.0
2008-07-30 22:58:00,0.7858,0.78585,0.78575,0.7858,27500000.0
2008-07-30 22:59:00,0.78585,0.78585,0.78585,0.78585,3000000.0
2008-07-30 23:00:00,0.7857,0.7858,0.7857,0.78575,13200000.0
2008-07-30 23:01:00,0.78575,0.78585,0.7857,0.7858,14500000.0
2008-07-30 23:02:00,0.78575,0.7859,0.7857,0.7859,29200000.0
2008-07-30 23:03:00,0.7859,0.78595,0.7859,0.78595,16300000.0
2008-07-30 23:04:00,0.78595,0.78595,0.78595,0.78595,4800000.0
2008-07-30 23:05:00,0.78595,0.78605,0.78585,0.78595,46100000.0
2008-07-30 23:06:00,0.7859,0.786,0.7859,0.786,8800000.0
2008-07-30 23:07:00,0.786,0.7861,0.786,0.786,19000000.0
2008-07-30 23:08:00,0.786,0.78605,0.786,0.786,38700000.0
2008-07-30 23:09:00,0.786,0.786,0.786,0.786,9300000.0
2008-07-30 23:10:00,0.78595,0.786,0.78585,0.786,55500000.0
2008-07-30 23:11:00,0.786,0.78605,0.78595,0.786,27500000.0
2008-07-30 23:12:00,0.786,0.786,0.786,0.786,1600000.0
2008-07-30 23:13:00,0.78592,0.78602,0.78587,0.7859,43400000.0
2008-07-30 23:14:00,0.78605,0.78605,0.78585,0.786,54700000.0
2008-07-30 23:15:00,0.78595,0.78605,0.7859,0.786,48600000.0
2008-07-30 23:16:00,0.78605,0.7861,0.786,0.78605,6000000.0
2008-07-30 23:17:00,0.786,0.786,0.786,0.786,1000000.0
2008-07-30 23:18:00,0.786,0.786,0.78595,0.78595,26100000.0
2008-07-30 23:19:00,0.78595,0.78595,0.7859,0.7859,10900000.0
2008-07-30 23:20:00,0.7859,0.78595,0.7859,0.78595,4300000.0
2008-07-30 23:21:00,0.78595,0.78595,0.7859,0.78595,14300000.0
2008-07-30 23:22:00,0.78595,0.78595,0.78585,0.78585,20200000.0
2008-07-30 23:23:00,0.7859,0.78595,0.7858,0.7859,57900000.0
2008-07-30 23:24:00,0.7859,0.7859,0.7859,0.7859,13600000.0
2008-07-30 23:25:00,0.78595,0.786,0.78595,0.78595,8700000.0
2008-07-30 23:26:00,0.78595,0.786,0.78585,0.786,16100000.0
2008-07-30 23:27:00,0.786,0.786,0.7859,0.786,39900000.0
2008-07-30 23:28:00,0.78595,0.78605,0.78595,0.786,11400000.0
2008-07-30 23:29:00,0.78595,0.78605,0.78595,0.786,14700000.0
2008-07-30 23:30:00,0.78595,0.78595,0.78585,0.7859,21700000.0
2008-07-30 23:31:00,0.78585,0.7859,0.7857,0.78575,17600000.0
2008-07-30 23:32:00,0.78575,0.78585,0.7857,0.7858,12300000.0
2008-07-30 23:33:00,0.78575,0.78575,0.78575,0.78575,1000000.0
2008-07-30 23:34:00,0.78579,0.7859,0.78573,0.7859,24600000.0
2008-07-30 23:35:00,0.7857,0.7857,0.7857,0.7857,2400000.0
2008-07-30 23:36:00,0.78595,0.78595,0.78565,0.78565,43800000.0
2008-07-30 23:37:00,0.7857,0.78575,0.7857,0.78575,12400000.0
2008-07-30 23:38:00,0.78585,0.78585,0.78575,0.78575,13000000.0
2008-07-30 23:39:00,0.78575,0.78575,0.78575,0.78575,12000000.0
2008-07-30 23:40:00,0.78575,0.78575,0.78575,0.78575,1000000.0
2008-07-30 23:41:00,0.78572,0.78584,0.78572,0.78572,6100000.0
2008-07-30 23:42:00,0.78575,0.78575,0.78575,0.78575,6000000.0
2008-07-30 23:43:00,0.78575,0.78585,0.78575,0.7858,66600000.0
2008-07-30 23:44:00,0.78585,0.78585,0.78585,0.78585,47500000.0
2008-07-30 23:45:00,0.78575,0.7859,0.7857,0.7859,59000000.0
2008-07-30 23:46:00,0.78585,0.7859,0.78585,0.7859,54700000.0
2008-07-30 23:47:00,0.7859,0.7859,0.78585,0.78585,11800000.0
2008-07-30 23:48:00,0.7859,0.78595,0.78585,0.78595,15600000.0
2008-07-30 23:49:00,0.786,0.786,0.78595,0.78595,2000000.0
2008-07-30 23:50:00,0.78585,0.786,0.78585,0.786,7200000.0
2008-07-30 23:51:00,0.78595,0.78605,0.78595,0.786,4000000.0
2008-07-30 23:52:00,0.78595,0.786,0.78595,0.786,2000000.0
2008-07-30 23:53:00,0.78605,0.78605,0.786,0.786,2000000.0
2008-07-30 23:54:00,0.786,0.786,0.78595,0.786,7000000.0
2008-07-30 23:55:00,0.78595,0.786,0.78595,0.78595,3000000.0
2008-07-30 23:56:00,0.78595,0.78595,0.78585,0.78585,6300000.0
2008-07-30 23:57:00,0.78585,0.7861,0.78585,0.7861,13300000.0
2008-07-30 23:58:00,0.7861,0.78625,0.786,0.7861,19300000.0
2008-07-30 23:59:00,0.78605,0.78605,0.78605,0.78605,1000000.0
2008-07-31 00:00:00,0.786,0.786,0.78595,0.786,13200000.0
2008-07-31 00:01:00,0.78595,0.786,0.78595,0.786,2000000.0
2008-07-31 00:02:00,0.7859,0.78595,0.78585,0.78595,20800000.0
2008-07-31 00:03:00,0.786,0.786,0.78585,0.78585,10000000.0
2008-07-31 00:04:00,0.7859,0.78595,0.78585,0.78595,9300000.0
2008-07-31 00:05:00,0.786,0.786,0.7859,0.7859,10600000.0
2008-07-31 00:06:00,0.78595,0.786,0.78595,0.786,3000000.0
2008-07-31 00:07:00,0.78595,0.78595,0.78595,0.78595,7600000.0
2008-07-31 00:08:00,0.786,0.78605,0.786,0.786,4100000.0
2008-07-31 00:09:00,0.78595,0.78595,0.78595,0.78595,14600000.0
2008-07-31 00:10:00,0.78595,0.786,0.78595,0.786,5300000.0
2008-07-31 00:11:00,0.78605,0.78605,0.78595,0.78595,16900000.0
2008-07-31 00:12:00,0.786,0.786,0.786,0.786,1000000.0
2008-07-31 00:13:00,0.7859,0.78595,0.7859,0.78595,4500000.0
2008-07-31 00:14:00,0.7859,0.7859,0.7859,0.7859,1700000.0
2008-07-31 00:15:00,0.7859,0.7859,0.7859,0.7859,18400000.0
2008-07-31 00:16:00,0.78585,0.786,0.78585,0.786,52800000.0
2008-07-31 00:17:00,0.7859,0.7859,0.7859,0.7859,3900000.0
2008-07-31 00:18:00,0.7859,0.78605,0.7859,0.78605,10800000.0
2008-07-31 00:19:00,0.78595,0.78605,0.78595,0.786,11000000.0
2008-07-31 00:20:00,0.786,0.786,0.78595,0.78595,3600000.0
2008-07-31 00:21:00,0.78595,0.78605,0.78595,0.786,7300000.0
2008-07-31 00:22:00,0.78605,0.78605,0.786,0.786,13400000.0
2008-07-31 00:23:00,0.78595,0.786,0.7859,0.78595,8000000.0
2008-07-31 00:24:00,0.78585,0.78585,0.78585,0.78585,2200000.0
2008-07-31 00:25:00,0.78585,0.7859,0.78585,0.78585,28600000.0
2008-07-31 00:26:00,0.7859,0.7859,0.7859,0.7859,10200000.0
2008-07-31 00:27:00,0.7859,0.7859,0.7859,0.7859,9700000.0
2008-07-31 00:28:00,0.7859,0.786,0.7859,0.786,14300000.0
2008-07-31 00:29:00,0.786,0.786,0.786,0.786,7000000.0
2008-07-31 00:30:00,0.78605,0.78605,0.78605,0.78605,1000000.0
2008-07-31 00:31:00,0.78605,0.78605,0.786,0.786,19800000.0
2008-07-31 00:32:00,0.786,0.786,0.786,0.786,25800000.0
2008-07-31 00:33:00,0.786,0.786,0.786,0.786,1600000.0
2008-07-31 00:34:00,0.78605,0.78605,0.78605,0.78605,6400000.0
2008-07-31 00:35:00,0.78605,0.78605,0.78605,0.78605,1600000.0
2008-07-31 00:36:00,0.78602,0.78606,0.78596,0.78597,11800000.0
2008-07-31 00:37:00,0.78605,0.78605,0.786,0.786,11700000.0
2008-07-31 00:38:00,0.78605,0.78605,0.786,0.786,19700000.0
2008-07-31 00:39:00,0.786,0.786,0.786,0.786,1600000.0
2008-07-31 00:40:00,0.78605,0.7861,0.78601,0.7861,45400000.0
2008-07-31 00:41:00,0.78595,0.786,0.78595,0.786,14800000.0
2008-07-31 00:42:00,0.786,0.78605,0.786,0.78605,8000000.0
2008-07-31 00:43:00,0.78605,0.78605,0.786,0.786,6700000.0
2008-07-31 00:44:00,0.78605,0.78605,0.786,0.786,5700000.0
2008-07-31 00:45:00,0.786,0.78605,0.78595,0.786,9100000.0
2008-07-31 00:46:00,0.786,0.786,0.78595,0.78595,2200000.0
2008-07-31 00:47:00,0.78595,0.786,0.78595,0.786,6900000.0
2008-07-31 00:48:00,0.786,0.786,0.786,0.786,3000000.0
2008-07-31 00:49:00,0.78595,0.78595,0.78595,0.78595,8000000.0
2008-07-31 00:50:00,0.7859,0.7859,0.7859,0.7859,10200000.0
2008-07-31 00:51:00,0.786,0.786,0.78595,0.78595,10200000.0
2008-07-31 00:52:00,0.786,0.786,0.786,0.786,3000000.0
2008-07-31 00:53:00,0.78595,0.78605,0.78595,0.786,18400000.0
2008-07-31 00:54:00,0.786,0.786,0.78595,0.78595,7400000.0
2008-07-31 00:55:00,0.78595,0.78595,0.78595,0.78595,1600000.0
2008-07-31 00:56:00,0.786,0.786,0.786,0.786,17200000.0
2008-07-31 00:57:00,0.786,0.78605,0.786,0.78605,80400000.0
2008-07-31 00:58:00,0.78605,0.78605,0.78605,0.78605,12300000.0
2008-07-31 00:59:00,0.78595,0.78608,0.78594,0.78608,54300000.0
2008-07-31 01:00:00,0.78605,0.78615,0.786,0.78615,44200000.0
2008-07-31 01:01:00,0.78615,0.78625,0.78615,0.78625,32000000.0
2008-07-31 01:02:00,0.78625,0.78625,0.78615,0.78615,42800000.0
2008-07-31 01:03:00,0.7862,0.7862,0.78615,0.7862,7000000.0
2008-07-31 01:04:00,0.7862,0.78635,0.78615,0.7863,20400000.0
2008-07-31 01:05:00,0.7863,0.7863,0.78625,0.78625,9400000.0
2008-07-31 01:06:00,0.7863,0.7863,0.7863,0.7863,1000000.0
2008-07-31 01:07:00,0.7862,0.78625,0.7862,0.78625,14800000.0
2008-07-31 01:08:00,0.7863,0.7863,0.7863,0.7863,1000000.0
2008-07-31 01:09:00,0.7862,0.7863,0.7862,0.7863,9800000.0
2008-07-31 01:10:00,0.78625,0.7863,0.78625,0.7863,37300000.0
2008-07-31 01:11:00,0.78625,0.7863,0.78625,0.7863,16200000.0
2008-07-31 01:12:00,0.78635,0.78635,0.7863,0.78635,11100000.0
2008-07-31 01:13:00,0.7863,0.78635,0.7863,0.7863,21900000.0
2008-07-31 01:14:00,0.78625,0.78635,0.78625,0.78635,11400000.0
2008-07-31 01:15:00,0.7864,0.78645,0.7864,0.78645,7000000.0
2008-07-31 01:16:00,0.78645,0.7865,0.78645,0.78645,14000000.0
2008-07-31 01:17:00,0.7864,0.78655,0.7864,0.78655,17100000.0
2008-07-31 01:18:00,0.78655,0.78655,0.78645,0.7865,6000000.0
2008-07-31 01:19:00,0.78645,0.78655,0.7864,0.7864,32800000.0
2008-07-31 01:20:00,0.7864,0.78645,0.7864,0.78645,25600000.0
2008-07-31 01:21:00,0.78645,0.78645,0.7864,0.7864,19200000.0
2008-07-31 01:22:00,0.7864,0.78645,0.7864,0.78645,6400000.0
2008-07-31 01:23:00,0.78645,0.78645,0.7864,0.7864,11400000.0
2008-07-31 01:24:00,0.78645,0.78645,0.78645,0.78645,1000000.0
2008-07-31 01:25:00,0.78645,0.78645,0.78645,0.78645,2100000.0
2008-07-31 01:26:00,0.78645,0.7865,0.78645,0.7865,11400000.0
2008-07-31 01:27:00,0.78645,0.7865,0.7864,0.7864,96700000.0
2008-07-31 01:28:00,0.78645,0.78645,0.7864,0.78645,17600000.0
2008-07-31 01:29:00,0.7864,0.7864,0.7864,0.7864,14800000.0
2008-07-31 01:30:00,0.7864,0.7864,0.78635,0.7864,39100000.0
2008-07-31 01:31:00,0.7864,0.7864,0.7863,0.7863,140900000.0
2008-07-31 01:32:00,0.78635,0.78635,0.7861,0.78615,108900000.0
2008-07-31 01:33:00,0.78615,0.78615,0.7861,0.78615,46000000.0
2008-07-31 01:34:00,0.7862,0.7862,0.7862,0.7862,1000000.0
2008-07-31 01:35:00,0.78615,0.78615,0.78615,0.78615,25200000.0
2008-07-31 01:36:00,0.78615,0.7862,0.78615,0.7862,21800000.0
2008-07-31 01:37:00,0.7862,0.7862,0.7862,0.7862,8400000.0
2008-07-31 01:38:00,0.7862,0.7862,0.7862,0.7862,4000000.0
2008-07-31 01:39:00,0.78625,0.7863,0.78625,0.7863,16900000.0
2008-07-31 01:40:00,0.7863,0.7863,0.78625,0.7863,192700000.0
2008-07-31 01:41:00,0.7863,0.7863,0.78625,0.78625,84100000.0
2008-07-31 01:42:00,0.7863,0.7863,0.7863,0.7863,1000000.0
2008-07-31 01:43:00,0.7863,0.7863,0.78625,0.78625,14800000.0
2008-07-31 01:44:00,0.78625,0.78625,0.7862,0.7862,4700000.0
2008-07-31 01:45:00,0.7862,0.78625,0.78615,0.78625,9500000.0
2008-07-31 01:46:00,0.7863,0.78645,0.7863,0.7863,55000000.0
2008-07-31 01:47:00,0.7863,0.78635,0.7863,0.7863,61200000.0
2008-07-31 01:48:00,0.7863,0.7864,0.7863,0.7864,31700000.0
2008-07-31 01:49:00,0.7864,0.7864,0.7863,0.78635,39900000.0
2008-07-31 01:50:00,0.7864,0.7864,0.78635,0.7864,43400000.0
2008-07-31 01:51:00,0.7864,0.78645,0.7863,0.7863,45900000.0
2008-07-31 01:52:00,0.7863,0.7864,0.7863,0.7863,14500000.0
2008-07-31 01:53:00,0.78635,0.7864,0.7862,0.7863,68000000.0
2008-07-31 01:54:00,0.78635,0.78635,0.7863,0.78635,37100000.0
2008-07-31 01:55:00,0.78635,0.7864,0.78625,0.78635,137900000.0
2008-07-31 01:56:00,0.78635,0.78635,0.78625,0.7863,115900000.0
2008-07-31 01:57:00,0.7863,0.78635,0.78625,0.78635,30900000.0
2008-07-31 01:58:00,0.78635,0.7864,0.7863,0.7863,80000000.0
2008-07-31 01:59:00,0.7863,0.78655,0.7863,0.78655,48800000.0
2008-07-31 02:00:00,0.78655,0.78665,0.7863,0.78635,107000000.0
2008-07-31 02:01:00,0.78635,0.78635,0.7862,0.78625,81400000.0
2008-07-31 02:02:00,0.78625,0.78635,0.7862,0.7863,59000000.0
2008-07-31 02:03:00,0.7863,0.78655,0.78625,0.78655,114000000.0
2008-07-31 02:04:00,0.78645,0.78645,0.78645,0.78645,12900000.0
2008-07-31 02:05:00,0.78645,0.78645,0.7864,0.7864,12100000.0
2008-07-31 02:06:00,0.78645,0.78645,0.7864,0.78645,25300000.0
2008-07-31 02:07:00,0.7865,0.78655,0.7865,0.78655,19800000.0
2008-07-31 02:08:00,0.78655,0.7867,0.78655,0.7867,24400000.0
2008-07-31 02:09:00,0.78665,0.7867,0.78665,0.7867,50000000.0
2008-07-31 02:10:00,0.7867,0.78675,0.7867,0.7867,32200000.0
2008-07-31 02:11:00,0.7867,0.78675,0.7867,0.7867,29700000.0
2008-07-31 02:12:00,0.7867,0.7867,0.78665,0.78665,50000000.0
2008-07-31 02:13:00,0.78665,0.78665,0.78665,0.78665,24100000.0
2008-07-31 02:14:00,0.78665,0.78665,0.7866,0.7866,11500000.0
2008-07-31 02:15:00,0.7866,0.78665,0.78655,0.7866,76200000.0
2008-07-31 02:16:00,0.7866,0.7866,0.78655,0.78655,38900000.0
2008-07-31 02:17:00,0.78655,0.7866,0.78655,0.78655,18700000.0
2008-07-31 02:18:00,0.7866,0.7866,0.78655,0.7866,29600000.0
2008-07-31 02:19:00,0.7866,0.7867,0.7866,0.7866,44400000.0
2008-07-31 02:20:00,0.78665,0.78665,0.78655,0.7866,15400000.0
2008-07-31 02:21:00,0.7866,0.78665,0.7866,0.78665,28400000.0
2008-07-31 02:22:00,0.78665,0.78665,0.7866,0.7866,13900000.0
2008-07-31 02:23:00,0.7866,0.7866,0.7866,0.7866,20800000.0
2008-07-31 02:24:00,0.7866,0.7867,0.7866,0.78665,29700000.0
2008-07-31 02:25:00,0.78665,0.7867,0.7866,0.78665,44100000.0
2008-07-31 02:26:00,0.78665,0.7867,0.78665,0.78665,17200000.0
2008-07-31 02:27:00,0.78665,0.78665,0.78665,0.78665,8300000.0
2008-07-31 02:28:00,0.78665,0.7867,0.7866,0.7866,28800000.0
2008-07-31 02:29:00,0.7866,0.78665,0.7866,0.78665,7600000.0
2008-07-31 02:30:00,0.78665,0.78665,0.7866,0.78665,13100000.0
2008-07-31 02:31:00,0.78665,0.78665,0.7866,0.7866,7500000.0
2008-07-31 02:32:00,0.7866,0.7866,0.7866,0.7866,12800000.0
2008-07-31 02:33:00,0.7866,0.78665,0.7866,0.78665,5100000.0
2008-07-31 02:34:00,0.7866,0.78665,0.7866,0.78665,20400000.0
2008-07-31 02:35:00,0.78665,0.78665,0.78665,0.78665,15200000.0
2008-07-31 02:36:00,0.78665,0.78665,0.78665,0.78665,30200000.0
2008-07-31 02:37:00,0.78665,0.78665,0.78665,0.78665,13400000.0
2008-07-31 02:38:00,0.78665,0.78665,0.78665,0.78665,13900000.0
2008-07-31 02:39:00,0.78665,0.78665,0.78665,0.78665,3500000.0
2008-07-31 02:40:00,0.78665,0.78665,0.78665,0.78665,14700000.0
2008-07-31 02:41:00,0.7867,0.7867,0.7867,0.7867,3200000.0
2008-07-31 02:42:00,0.78665,0.7867,0.78665,0.7867,18800000.0
2008-07-31 02:43:00,0.78665,0.78675,0.78665,0.78675,14600000.0
2008-07-31 02:44:00,0.78675,0.7868,0.78665,0.7868,106700000.0
2008-07-31 02:45:00,0.7868,0.78685,0.7868,0.78685,22100000.0
2008-07-31 02:46:00,0.78685,0.78685,0.78675,0.78675,90400000.0
2008-07-31 02:47:00,0.78675,0.78695,0.78675,0.78695,79500000.0
2008-07-31 02:48:00,0.78695,0.787,0.7868,0.7868,20200000.0
2008-07-31 02:49:00,0.78675,0.78685,0.78675,0.78685,43000000.0
2008-07-31 02:50:00,0.78685,0.78685,0.7868,0.7868,31900000.0
2008-07-31 02:51:00,0.7868,0.7869,0.78675,0.78685,71100000.0
2008-07-31 02:52:00,0.78685,0.7869,0.7868,0.78685,64300000.0
2008-07-31 02:53:00,0.78685,0.78695,0.78685,0.7869,46500000.0
2008-07-31 02:54:00,0.78695,0.78725,0.78695,0.7871,232100000.0
2008-07-31 02:55:00,0.7871,0.7871,0.78695,0.787,162500000.0
2008-07-31 02:56:00,0.78705,0.78715,0.787,0.7871,170400000.0
2008-07-31 02:57:00,0.7871,0.7871,0.7871,0.7871,11800000.0
2008-07-31 02:58:00,0.7871,0.7871,0.78695,0.787,109600000.0
2008-07-31 02:59:00,0.787,0.787,0.78695,0.78695,126400000.0
2008-07-31 03:00:00,0.78695,0.787,0.78695,0.78695,52900000.0
2008-07-31 03:01:00,0.78695,0.78705,0.78695,0.787,38200000.0
2008-07-31 03:02:00,0.787,0.787,0.787,0.787,9100000.0
2008-07-31 03:03:00,0.78705,0.7871,0.787,0.78705,69300000.0
2008-07-31 03:04:00,0.7871,0.78715,0.78705,0.7871,48600000.0
2008-07-31 03:05:00,0.78705,0.78715,0.78705,0.78705,116600000.0
2008-07-31 03:06:00,0.78705,0.78705,0.787,0.78705,41100000.0
2008-07-31 03:07:00,0.78705,0.78715,0.78695,0.7871,47900000.0
2008-07-31 03:08:00,0.7871,0.7871,0.78705,0.78705,34300000.0
2008-07-31 03:09:00,0.78705,0.7871,0.78695,0.78695,74400000.0
2008-07-31 03:10:00,0.78695,0.78695,0.78695,0.78695,8100000.0
2008-07-31 03:11:00,0.78695,0.78695,0.78685,0.7869,35800000.0
2008-07-31 03:12:00,0.78685,0.7869,0.78685,0.78685,69100000.0
2008-07-31 03:13:00,0.78685,0.7869,0.78685,0.7869,15800000.0
2008-07-31 03:14:00,0.78685,0.78685,0.7868,0.7868,23400000.0
2008-07-31 03:15:00,0.7868,0.7868,0.78675,0.78675,40000000.0
2008-07-31 03:16:00,0.78675,0.78675,0.78675,0.78675,31500000.0
2008-07-31 03:17:00,0.78675,0.78695,0.78675,0.7869,73500000.0
2008-07-31 03:18:00,0.7869,0.7869,0.78685,0.78685,76500000.0
2008-07-31 03:19:00,0.78685,0.7869,0.78685,0.7869,28200000.0
2008-07-31 03:20:00,0.7869,0.7869,0.78685,0.78685,21300000.0
2008-07-31 03:21:00,0.78685,0.78685,0.7868,0.78685,32400000.0
2008-07-31 03:22:00,0.78685,0.78685,0.7868,0.7868,53500000.0
2008-07-31 03:23:00,0.7868,0.7868,0.7868,0.7868,3500000.0
2008-07-31 03:24:00,0.7868,0.78685,0.7868,0.78685,22700000.0
2008-07-31 03:25:00,0.78685,0.78685,0.78685,0.78685,29000000.0
2008-07-31 03:26:00,0.78685,0.7869,0.7868,0.78685,53300000.0
2008-07-31 03:27:00,0.78685,0.78685,0.78675,0.78685,57900000.0
2008-07-31 03:28:00,0.78685,0.78685,0.78685,0.78685,53400000.0
2008-07-31 03:29:00,0.78685,0.7869,0.7868,0.7868,39400000.0
2008-07-31 03:30:00,0.7868,0.7868,0.7867,0.78675,250500000.0
2008-07-31 03:31:00,0.78675,0.7868,0.7866,0.7867,205100000.0
2008-07-31 03:32:00,0.7867,0.7868,0.7867,0.78675,87800000.0
2008-07-31 03:33:00,0.78675,0.7868,0.78665,0.7867,95500000.0
2008-07-31 03:34:00,0.7867,0.78675,0.78665,0.78665,153700000.0
2008-07-31 03:35:00,0.7867,0.7867,0.78665,0.7867,247900000.0
2008-07-31 03:36:00,0.7867,0.7867,0.7867,0.7867,12400000.0
2008-07-31 03:37:00,0.78665,0.78665,0.78665,0.78665,40200000.0
2008-07-31 03:38:00,0.78665,0.7867,0.78665,0.7867,71800000.0
2008-07-31 03:39:00,0.78665,0.78675,0.78665,0.78675,77700000.0
2008-07-31 03:40:00,0.78675,0.78675,0.78675,0.78675,45700000.0
2008-07-31 03:41:00,0.78675,0.78675,0.7867,0.7867,18300000.0
2008-07-31 03:42:00,0.7867,0.7867,0.78665,0.78665,27300000.0
2008-07-31 03:43:00,0.78665,0.78665,0.78665,0.78665,9600000.0
2008-07-31 03:44:00,0.78665,0.7867,0.78665,0.7867,40300000.0
2008-07-31 03:45:00,0.78665,0.78665,0.78665,0.78665,3500000.0
2008-07-31 03:46:00,0.78665,0.78675,0.78665,0.78675,34100000.0
2008-07-31 03:47:00,0.78675,0.78675,0.7867,0.78675,34300000.0
2008-07-31 03:48:00,0.78675,0.78675,0.78665,0.7867,68800000.0
2008-07-31 03:49:00,0.7867,0.78675,0.7867,0.7867,24900000.0
2008-07-31 03:50:00,0.7867,0.78675,0.7867,0.7867,13400000.0
2008-07-31 03:51:00,0.7867,0.78675,0.78665,0.78665,41700000.0
2008-07-31 03:52:00,0.78665,0.7867,0.78665,0.7867,7800000.0
2008-07-31 03:53:00,0.7867,0.7867,0.7867,0.7867,32000000.0
2008-07-31 03:54:00,0.7867,0.7867,0.7867,0.7867,55800000.0
2008-07-31 03:55:00,0.7867,0.78675,0.7867,0.7867,37600000.0
2008-07-31 03:56:00,0.7867,0.7867,0.78665,0.7867,26500000.0
2008-07-31 03:57:00,0.7867,0.78675,0.7867,0.78675,9100000.0
2008-07-31 03:58:00,0.7867,0.78675,0.7867,0.78675,5600000.0
2008-07-31 03:59:00,0.7867,0.78675,0.7867,0.78675,35800000.0
2008-07-31 04:00:00,0.78675,0.78675,0.78675,0.78675,16100000.0
2008-07-31 04:01:00,0.7868,0.7868,0.7868,0.7868,12800000.0
2008-07-31 04:02:00,0.7868,0.7868,0.7868,0.7868,10700000.0
2008-07-31 04:03:00,0.7868,0.7868,0.7868,0.7868,12300000.0
2008-07-31 04:04:00,0.7868,0.78695,0.7868,0.7869,87900000.0
2008-07-31 04:05:00,0.78685,0.7869,0.78685,0.7869,24600000.0
2008-07-31 04:06:00,0.7869,0.7869,0.78685,0.7869,42000000.0
2008-07-31 04:07:00,0.7869,0.7869,0.78685,0.78685,36500000.0
2008-07-31 04:08:00,0.78685,0.78685,0.7868,0.7868,48400000.0
2008-07-31 04:09:00,0.78685,0.78685,0.7868,0.7868,36700000.0
2008-07-31 04:10:00,0.7868,0.78685,0.7868,0.7868,18000000.0
2008-07-31 04:11:00,0.7868,0.78685,0.7868,0.78685,12800000.0
2008-07-31 04:12:00,0.7868,0.78685,0.7868,0.7868,12300000.0
2008-07-31 04:13:00,0.78685,0.78685,0.78685,0.78685,7500000.0
2008-07-31 04:14:00,0.78685,0.78685,0.78685,0.78685,24400000.0
2008-07-31 04:15:00,0.78685,0.78695,0.78685,0.78695,99100000.0
2008-07-31 04:16:00,0.78695,0.78695,0.7868,0.7868,69500000.0
2008-07-31 04:17:00,0.7868,0.78685,0.7868,0.7868,14500000.0
2008-07-31 04:18:00,0.78685,0.78695,0.78675,0.78685,89100000.0
2008-07-31 04:19:00,0.78685,0.7869,0.7868,0.7868,69100000.0
2008-07-31 04:20:00,0.7868,0.78685,0.7868,0.78685,32900000.0
2008-07-31 04:21:00,0.78685,0.7869,0.78685,0.7869,12900000.0
2008-07-31 04:22:00,0.78695,0.787,0.78695,0.78695,58100000.0
2008-07-31 04:23:00,0.78695,0.78695,0.78695,0.78695,1600000.0
2008-07-31 04:24:00,0.78695,0.78695,0.78695,0.78695,12400000.0
2008-07-31 04:25:00,0.78695,0.78695,0.7869,0.7869,16700000.0
2008-07-31 04:26:00,0.7869,0.78695,0.7869,0.7869,10100000.0
2008-07-31 04:27:00,0.78695,0.7871,0.78695,0.78705,55700000.0
2008-07-31 04:28:00,0.78705,0.78705,0.78705,0.78705,5000000.0
2008-07-31 04:29:00,0.787,0.787,0.78695,0.78695,25500000.0
2008-07-31 04:30:00,0.78695,0.78695,0.7868,0.7868,69100000.0
2008-07-31 04:31:00,0.78685,0.78685,0.78685,0.78685,12800000.0
2008-07-31 04:32:00,0.78685,0.7869,0.7868,0.78685,62500000.0
2008-07-31 04:33:00,0.78685,0.7869,0.78685,0.78685,18800000.0
2008-07-31 04:34:00,0.78685,0.7869,0.78685,0.7869,9100000.0
2008-07-31 04:35:00,0.7869,0.7869,0.78685,0.78685,10700000.0
2008-07-31 04:36:00,0.78685,0.7869,0.78685,0.78685,23500000.0
2008-07-31 04:37:00,0.78685,0.78685,0.78685,0.78685,7500000.0
2008-07-31 04:38:00,0.78685,0.7869,0.78685,0.7869,31900000.0
2008-07-31 04:39:00,0.7869,0.7869,0.7869,0.7869,137500000.0
2008-07-31 04:40:00,0.7869,0.7869,0.7869,0.7869,70900000.0
2008-07-31 04:41:00,0.7869,0.7869,0.7869,0.7869,2700000.0
2008-07-31 04:42:00,0.7869,0.7869,0.7869,0.7869,10800000.0
2008-07-31 04:43:00,0.7869,0.78695,0.78685,0.7869,78400000.0
2008-07-31 04:44:00,0.7869,0.7869,0.7869,0.7869,35400000.0
2008-07-31 04:45:00,0.7869,0.7869,0.78685,0.78685,30800000.0
2008-07-31 04:46:00,0.78685,0.7869,0.78685,0.78685,34900000.0
2008-07-31 04:47:00,0.78685,0.78695,0.78685,0.78685,23800000.0
2008-07-31 04:48:00,0.7868,0.78685,0.7868,0.78685,33900000.0
2008-07-31 04:49:00,0.78685,0.78685,0.7868,0.7868,16100000.0
2008-07-31 04:50:00,0.7868,0.7868,0.78675,0.7868,12600000.0
2008-07-31 04:51:00,0.7868,0.78685,0.78675,0.78685,61300000.0
2008-07-31 04:52:00,0.78685,0.7869,0.78685,0.7869,24800000.0
2008-07-31 04:53:00,0.7869,0.78695,0.7869,0.78695,20800000.0
2008-07-31 04:54:00,0.78695,0.78695,0.7869,0.78695,34700000.0
2008-07-31 04:55:00,0.78695,0.78695,0.7869,0.7869,8000000.0
2008-07-31 04:56:00,0.7869,0.7869,0.7869,0.7869,1600000.0
2008-07-31 04:57:00,0.78685,0.7869,0.78685,0.7869,11000000.0
2008-07-31 04:58:00,0.7869,0.7869,0.78685,0.78685,6400000.0
2008-07-31 04:59:00,0.78685,0.78685,0.7868,0.78685,25400000.0
2008-07-31 05:00:00,0.78685,0.78685,0.7868,0.78685,19800000.0
2008-07-31 05:01:00,0.7869,0.7869,0.78685,0.78685,15000000.0
2008-07-31 05:02:00,0.78685,0.78685,0.78665,0.78665,20400000.0
2008-07-31 05:03:00,0.7867,0.78675,0.78665,0.7867,19800000.0
2008-07-31 05:04:00,0.78665,0.78675,0.78665,0.78675,9700000.0
2008-07-31 05:05:00,0.7868,0.7868,0.78675,0.78675,62400000.0
2008-07-31 05:06:00,0.7868,0.7868,0.78675,0.78675,25800000.0
2008-07-31 05:07:00,0.78675,0.7868,0.78665,0.7867,53800000.0
2008-07-31 05:08:00,0.78675,0.78675,0.7867,0.7867,12900000.0
2008-07-31 05:09:00,0.7867,0.78675,0.7867,0.7867,40300000.0
2008-07-31 05:10:00,0.7867,0.78675,0.7867,0.7867,23600000.0
2008-07-31 05:11:00,0.78665,0.78675,0.78665,0.7867,32900000.0
2008-07-31 05:12:00,0.78665,0.78665,0.78665,0.78665,4300000.0
2008-07-31 05:13:00,0.78665,0.78675,0.78665,0.78665,263100000.0
2008-07-31 05:14:00,0.78665,0.78685,0.78665,0.78685,369100000.0
2008-07-31 05:15:00,0.7868,0.7868,0.78675,0.7868,57200000.0
2008-07-31 05:16:00,0.7868,0.7869,0.7868,0.78685,20200000.0
2008-07-31 05:17:00,0.78685,0.7869,0.7868,0.7868,18000000.0
2008-07-31 05:18:00,0.7868,0.7868,0.7868,0.7868,11800000.0
2008-07-31 05:19:00,0.78685,0.78685,0.78675,0.78675,88100000.0
2008-07-31 05:20:00,0.7868,0.7869,0.78675,0.7868,70600000.0
2008-07-31 05:21:00,0.7868,0.78685,0.7868,0.78685,64100000.0
2008-07-31 05:22:00,0.78685,0.7869,0.78685,0.7869,10200000.0
2008-07-31 05:23:00,0.7869,0.7869,0.7869,0.7869,1000000.0
2008-07-31 05:24:00,0.7869,0.7869,0.7869,0.7869,1000000.0
2008-07-31 05:25:00,0.7868,0.7869,0.7868,0.78685,16300000.0
2008-07-31 05:26:00,0.78685,0.7869,0.78675,0.78675,22000000.0
2008-07-31 05:27:00,0.78675,0.7868,0.78675,0.7868,90700000.0
2008-07-31 05:28:00,0.7868,0.78685,0.7868,0.7868,29800000.0
2008-07-31 05:29:00,0.7868,0.78685,0.7868,0.78685,24600000.0
2008-07-31 05:30:00,0.7868,0.7869,0.78675,0.78675,130900000.0
2008-07-31 05:31:00,0.78675,0.7868,0.78675,0.7868,16700000.0
2008-07-31 05:32:00,0.7867,0.78675,0.7867,0.7867,25000000.0
2008-07-31 05:33:00,0.7867,0.7867,0.78665,0.78665,34600000.0
2008-07-31 05:34:00,0.78665,0.7867,0.78665,0.78665,28700000.0
2008-07-31 05:35:00,0.78665,0.7867,0.78665,0.7867,55300000.0
2008-07-31 05:36:00,0.7867,0.7867,0.7867,0.7867,13600000.0
2008-07-31 05:37:00,0.7867,0.7867,0.7867,0.7867,1200000.0
2008-07-31 05:38:00,0.7867,0.7868,0.7867,0.78675,46700000.0
2008-07-31 05:39:00,0.78675,0.7869,0.78675,0.7869,72500000.0
2008-07-31 05:40:00,0.78685,0.78685,0.7868,0.7868,20700000.0
2008-07-31 05:41:00,0.7868,0.7868,0.7868,0.7868,19300000.0
2008-07-31 05:42:00,0.78672,0.78691,0.78665,0.78691,20300000.0
2008-07-31 05:43:00,0.7868,0.7868,0.7868,0.7868,1200000.0
2008-07-31 05:44:00,0.7868,0.7868,0.78675,0.78675,6300000.0
2008-07-31 05:45:00,0.78675,0.7869,0.78675,0.7869,50000000.0
2008-07-31 05:46:00,0.7869,0.7869,0.7868,0.7868,44100000.0
2008-07-31 05:47:00,0.7868,0.7868,0.7868,0.7868,8100000.0
2008-07-31 05:48:00,0.7868,0.7868,0.7868,0.7868,10500000.0
2008-07-31 05:49:00,0.7868,0.7869,0.78675,0.7869,42200000.0
2008-07-31 05:50:00,0.78685,0.78695,0.7868,0.78695,31800000.0
2008-07-31 05:51:00,0.78695,0.78695,0.7868,0.7868,54100000.0
2008-07-31 05:52:00,0.78685,0.78685,0.78675,0.7868,25000000.0
2008-07-31 05:53:00,0.78675,0.7868,0.78675,0.7868,17700000.0
2008-07-31 05:54:00,0.7868,0.7868,0.7868,0.7868,3200000.0
2008-07-31 05:55:00,0.7868,0.78685,0.7868,0.7868,73500000.0
2008-07-31 05:56:00,0.7868,0.7868,0.7868,0.7868,2900000.0
2008-07-31 05:57:00,0.78685,0.78685,0.7868,0.7868,22500000.0
2008-07-31 05:58:00,0.7868,0.7868,0.78675,0.78675,62400000.0
2008-07-31 05:59:00,0.78675,0.78675,0.78665,0.78665,47800000.0
2008-07-31 06:00:00,0.7867,0.7867,0.7867,0.7867,19400000.0
2008-07-31 06:01:00,0.7867,0.78675,0.7867,0.7867,47600000.0
2008-07-31 06:02:00,0.7867,0.7867,0.78665,0.78665,57900000.0
2008-07-31 06:03:00,0.78665,0.78665,0.7866,0.7866,47700000.0
2008-07-31 06:04:00,0.7866,0.7866,0.7866,0.7866,4000000.0
2008-07-31 06:05:00,0.7866,0.7866,0.78655,0.78655,101400000.0
2008-07-31 06:06:00,0.78655,0.78655,0.78655,0.78655,17100000.0
2008-07-31 06:07:00,0.7866,0.7866,0.78655,0.78655,9400000.0
2008-07-31 06:08:00,0.78655,0.78655,0.78655,0.78655,4000000.0
2008-07-31 06:09:00,0.7866,0.7866,0.7866,0.7866,26100000.0
2008-07-31 06:10:00,0.7866,0.78665,0.7866,0.78665,15800000.0
2008-07-31 06:11:00,0.7866,0.78665,0.7866,0.78665,76600000.0
2008-07-31 06:12:00,0.78665,0.78665,0.78665,0.78665,6700000.0
2008-07-31 06:13:00,0.7867,0.7867,0.7867,0.7867,10900000.0
2008-07-31 06:14:00,0.7867,0.78675,0.7867,0.7867,17500000.0
2008-07-31 06:15:00,0.78675,0.7869,0.7867,0.78685,41300000.0
2008-07-31 06:16:00,0.78685,0.7869,0.7868,0.7869,16100000.0
2008-07-31 06:17:00,0.78685,0.78685,0.78655,0.7866,102700000.0
2008-07-31 06:18:00,0.78665,0.7867,0.78665,0.78665,13400000.0
2008-07-31 06:19:00,0.78665,0.78665,0.7866,0.78665,25800000.0
2008-07-31 06:20:00,0.78665,0.78665,0.7866,0.7866,10700000.0
2008-07-31 06:21:00,0.7866,0.78665,0.7866,0.78665,25400000.0
2008-07-31 06:22:00,0.7866,0.7866,0.7865,0.7865,41400000.0
2008-07-31 06:23:00,0.7865,0.7866,0.7865,0.78655,122800000.0
2008-07-31 06:24:00,0.78655,0.78655,0.78655,0.78655,20200000.0
2008-07-31 06:25:00,0.78655,0.7866,0.7865,0.7865,17500000.0
2008-07-31 06:26:00,0.7865,0.78655,0.7865,0.78655,48200000.0
2008-07-31 06:27:00,0.78655,0.78655,0.7864,0.7864,36200000.0
2008-07-31 06:28:00,0.7864,0.7864,0.7863,0.7863,71800000.0
2008-07-31 06:29:00,0.78635,0.78635,0.7863,0.7863,39300000.0
2008-07-31 06:30:00,0.7863,0.7863,0.78625,0.78625,84400000.0
2008-07-31 06:31:00,0.78625,0.7863,0.78625,0.78625,117000000.0
2008-07-31 06:32:00,0.78625,0.7863,0.78625,0.7863,87900000.0
2008-07-31 06:33:00,0.7863,0.7863,0.7863,0.7863,13500000.0
2008-07-31 06:34:00,0.7863,0.78635,0.78625,0.7863,62600000.0
2008-07-31 06:35:00,0.7863,0.78635,0.7863,0.78635,28700000.0
2008-07-31 06:36:00,0.78635,0.7864,0.7863,0.7864,29700000.0
2008-07-31 06:37:00,0.7864,0.7864,0.78635,0.78635,10400000.0
2008-07-31 06:38:00,0.78635,0.78635,0.78635,0.78635,9100000.0
2008-07-31 06:39:00,0.78635,0.78635,0.7863,0.78635,9000000.0
2008-07-31 06:40:00,0.78635,0.78635,0.7863,0.78635,29700000.0
2008-07-31 06:41:00,0.7864,0.7867,0.7864,0.7866,157700000.0
2008-07-31 06:42:00,0.7866,0.7866,0.7863,0.78635,89600000.0
2008-07-31 06:43:00,0.7864,0.78655,0.7864,0.78655,27300000.0
2008-07-31 06:44:00,0.78655,0.7866,0.7865,0.7865,37400000.0
2008-07-31 06:45:00,0.7865,0.7866,0.7865,0.7866,16100000.0
2008-07-31 06:46:00,0.7866,0.7866,0.7864,0.78645,40000000.0
2008-07-31 06:47:00,0.78645,0.78655,0.78645,0.78655,28000000.0
2008-07-31 06:48:00,0.78655,0.7866,0.7865,0.7866,42700000.0
2008-07-31 06:49:00,0.78655,0.7866,0.78655,0.7866,30000000.0
2008-07-31 06:50:00,0.7866,0.78665,0.7866,0.7866,76100000.0
2008-07-31 06:51:00,0.78665,0.78665,0.7865,0.7865,109000000.0
2008-07-31 06:52:00,0.7865,0.78655,0.78645,0.78655,65400000.0
2008-07-31 06:53:00,0.78655,0.78675,0.78655,0.7867,119000000.0
2008-07-31 06:54:00,0.78675,0.78675,0.7867,0.7867,22900000.0
2008-07-31 06:55:00,0.7867,0.7867,0.7866,0.78665,82800000.0
2008-07-31 06:56:00,0.7867,0.7867,0.78665,0.7867,39500000.0
2008-07-31 06:57:00,0.7867,0.7867,0.78665,0.78665,59000000.0
2008-07-31 06:58:00,0.78665,0.78665,0.7866,0.7866,63400000.0
2008-07-31 06:59:00,0.7866,0.78665,0.7865,0.78655,109900000.0
2008-07-31 07:00:00,0.78655,0.7866,0.7864,0.78645,178800000.0
2008-07-31 07:01:00,0.7865,0.78655,0.7865,0.78655,24100000.0
2008-07-31 07:02:00,0.7865,0.78665,0.7865,0.7866,60300000.0
2008-07-31 07:03:00,0.7866,0.78685,0.7866,0.78675,123100000.0
2008-07-31 07:04:00,0.78675,0.7868,0.7867,0.7868,79500000.0
2008-07-31 07:05:00,0.7868,0.78685,0.7868,0.7868,70400000.0
2008-07-31 07:06:00,0.78685,0.787,0.78685,0.78695,80700000.0
2008-07-31 07:07:00,0.78695,0.78705,0.78695,0.787,102300000.0
2008-07-31 07:08:00,0.787,0.787,0.78695,0.78695,18900000.0
2008-07-31 07:09:00,0.78695,0.787,0.7869,0.7869,36900000.0
2008-07-31 07:10:00,0.78685,0.78695,0.78685,0.78695,22500000.0
2008-07-31 07:11:00,0.7869,0.78695,0.78685,0.7869,27500000.0
2008-07-31 07:12:00,0.78685,0.78695,0.78685,0.7869,53600000.0
2008-07-31 07:13:00,0.78695,0.78695,0.78675,0.7868,57300000.0
2008-07-31 07:14:00,0.7868,0.78685,0.78675,0.78685,53200000.0
2008-07-31 07:15:00,0.78685,0.78695,0.78685,0.7869,29200000.0
2008-07-31 07:16:00,0.78685,0.78685,0.7868,0.7868,16200000.0
2008-07-31 07:17:00,0.7868,0.7868,0.7867,0.7868,64800000.0
2008-07-31 07:18:00,0.78685,0.78695,0.78685,0.78685,66500000.0
2008-07-31 07:19:00,0.78685,0.78695,0.78685,0.78695,43300000.0
2008-07-31 07:20:00,0.7869,0.7869,0.7869,0.7869,16700000.0
2008-07-31 07:21:00,0.7869,0.7869,0.7869,0.7869,6400000.0
2008-07-31 07:22:00,0.78685,0.78685,0.7868,0.7868,52400000.0
2008-07-31 07:23:00,0.78685,0.78685,0.78685,0.78685,10800000.0
2008-07-31 07:24:00,0.78685,0.78685,0.78685,0.78685,3200000.0
2008-07-31 07:25:00,0.78685,0.78685,0.78685,0.78685,3200000.0
2008-07-31 07:26:00,0.7869,0.7869,0.78685,0.78685,38000000.0
2008-07-31 07:27:00,0.7869,0.7869,0.7869,0.7869,1000000.0
2008-07-31 07:28:00,0.78685,0.78685,0.78685,0.78685,20700000.0
2008-07-31 07:29:00,0.78685,0.78695,0.78685,0.78685,33200000.0
2008-07-31 07:30:00,0.78685,0.7869,0.78685,0.78685,26200000.0
2008-07-31 07:31:00,0.78685,0.78685,0.78685,0.78685,2900000.0
2008-07-31 07:32:00,0.78685,0.78685,0.78685,0.78685,23400000.0
2008-07-31 07:33:00,0.7868,0.7869,0.7868,0.78685,60600000.0
2008-07-31 07:34:00,0.7869,0.7869,0.78685,0.78685,59900000.0
2008-07-31 07:35:00,0.78685,0.78685,0.78685,0.78685,9300000.0
2008-07-31 07:36:00,0.78685,0.7869,0.78685,0.7869,19100000.0
2008-07-31 07:37:00,0.7869,0.787,0.7869,0.7869,53400000.0
2008-07-31 07:38:00,0.7869,0.78695,0.7869,0.78695,31000000.0
2008-07-31 07:39:00,0.78695,0.78695,0.7869,0.78695,9400000.0
2008-07-31 07:40:00,0.78695,0.78695,0.7869,0.78695,16600000.0
2008-07-31 07:41:00,0.787,0.78705,0.787,0.787,41200000.0
2008-07-31 07:42:00,0.787,0.78705,0.787,0.78705,46500000.0
2008-07-31 07:43:00,0.78705,0.78715,0.78705,0.7871,42100000.0
2008-07-31 07:44:00,0.7871,0.78715,0.78705,0.7871,58900000.0
2008-07-31 07:45:00,0.78705,0.78705,0.7869,0.78695,50000000.0
2008-07-31 07:46:00,0.78695,0.787,0.78695,0.787,7000000.0
2008-07-31 07:47:00,0.78695,0.78695,0.78695,0.78695,2900000.0
2008-07-31 07:48:00,0.78712,0.78712,0.78686,0.78694,118600000.0
2008-07-31 07:49:00,0.787,0.787,0.7869,0.787,75800000.0
2008-07-31 07:50:00,0.78695,0.7871,0.78695,0.7871,39500000.0
2008-07-31 07:51:00,0.7871,0.7871,0.78705,0.7871,65000000.0
2008-07-31 07:52:00,0.7872,0.7873,0.78715,0.78725,41100000.0
2008-07-31 07:53:00,0.78725,0.7873,0.78725,0.78725,38300000.0
2008-07-31 07:54:00,0.78725,0.78735,0.7872,0.7873,179600000.0
2008-07-31 07:55:00,0.7873,0.7874,0.78725,0.78725,111500000.0
2008-07-31 07:56:00,0.7873,0.78745,0.7873,0.78745,221600000.0
2008-07-31 07:57:00,0.78745,0.78755,0.7873,0.7874,230700000.0
2008-07-31 07:58:00,0.7874,0.78745,0.7873,0.7874,224300000.0
2008-07-31 07:59:00,0.78745,0.78755,0.7874,0.78745,123500000.0
2008-07-31 08:00:00,0.7875,0.78805,0.7875,0.7878,206000000.0
2008-07-31 08:01:00,0.7878,0.7879,0.78765,0.78765,141700000.0
2008-07-31 08:02:00,0.78765,0.7878,0.78765,0.78775,123500000.0
2008-07-31 08:03:00,0.7877,0.78775,0.78765,0.78765,108300000.0
2008-07-31 08:04:00,0.78765,0.78775,0.78755,0.7877,94100000.0
2008-07-31 08:05:00,0.7877,0.7878,0.78765,0.78765,75200000.0
2008-07-31 08:06:00,0.7876,0.78765,0.7872,0.78725,178800000.0
2008-07-31 08:07:00,0.78725,0.78745,0.7872,0.78745,90400000.0
2008-07-31 08:08:00,0.78745,0.78765,0.7873,0.78745,163400000.0
2008-07-31 08:09:00,0.78745,0.78755,0.78745,0.78755,114700000.0
2008-07-31 08:10:00,0.78755,0.78755,0.78745,0.78745,94800000.0
2008-07-31 08:11:00,0.78745,0.78755,0.7874,0.7875,185900000.0
2008-07-31 08:12:00,0.7875,0.7875,0.7875,0.7875,40900000.0
2008-07-31 08:13:00,0.78745,0.78745,0.78735,0.78735,95200000.0
2008-07-31 08:14:00,0.78735,0.78745,0.78735,0.78745,139000000.0
2008-07-31 08:15:00,0.78745,0.7876,0.7874,0.7875,182500000.0
2008-07-31 08:16:00,0.7876,0.7877,0.7876,0.7876,65100000.0
2008-07-31 08:17:00,0.7876,0.78765,0.78755,0.78765,105100000.0
2008-07-31 08:18:00,0.7876,0.7877,0.7876,0.78765,88800000.0
2008-07-31 08:19:00,0.7877,0.78785,0.7877,0.7877,133800000.0
2008-07-31 08:20:00,0.7877,0.78785,0.78765,0.7878,146700000.0
2008-07-31 08:21:00,0.7878,0.7878,0.78775,0.78775,38800000.0
2008-07-31 08:22:00,0.78775,0.78775,0.7877,0.78775,76800000.0
2008-07-31 08:23:00,0.78775,0.7878,0.78775,0.78775,66200000.0
2008-07-31 08:24:00,0.78775,0.7878,0.78775,0.78775,129400000.0
2008-07-31 08:25:00,0.78775,0.78805,0.78775,0.788,126300000.0
2008-07-31 08:26:00,0.788,0.78805,0.788,0.78805,113900000.0
2008-07-31 08:27:00,0.78805,0.78845,0.78805,0.78845,179500000.0
2008-07-31 08:28:00,0.7884,0.7884,0.78805,0.78805,90700000.0
2008-07-31 08:29:00,0.78805,0.78825,0.78805,0.7882,99600000.0
2008-07-31 08:30:00,0.78825,0.7883,0.78775,0.7878,217200000.0
2008-07-31 08:31:00,0.78775,0.78795,0.78765,0.78795,133700000.0
2008-07-31 08:32:00,0.78795,0.78795,0.78785,0.7879,96500000.0
2008-07-31 08:33:00,0.7879,0.78795,0.78775,0.78775,115300000.0
2008-07-31 08:34:00,0.7878,0.78785,0.7877,0.78785,64400000.0
2008-07-31 08:35:00,0.78785,0.78795,0.78785,0.7879,64800000.0
2008-07-31 08:36:00,0.7879,0.7879,0.78785,0.78785,67800000.0
2008-07-31 08:37:00,0.78785,0.78785,0.78775,0.7878,80500000.0
2008-07-31 08:38:00,0.7878,0.7882,0.78775,0.7881,155200000.0
2008-07-31 08:39:00,0.78805,0.7881,0.7878,0.7878,206900000.0
2008-07-31 08:40:00,0.78785,0.78805,0.7878,0.7879,186100000.0
2008-07-31 08:41:00,0.78795,0.78805,0.7878,0.788,79700000.0
2008-07-31 08:42:00,0.78795,0.788,0.78775,0.78785,192100000.0
2008-07-31 08:43:00,0.7878,0.78795,0.7878,0.7879,124000000.0
2008-07-31 08:44:00,0.7879,0.78795,0.78775,0.78785,128700000.0
2008-07-31 08:45:00,0.78785,0.7882,0.7878,0.78815,166100000.0
2008-07-31 08:46:00,0.78815,0.7882,0.78805,0.7881,123700000.0
2008-07-31 08:47:00,0.7881,0.78815,0.78805,0.78805,87300000.0
2008-07-31 08:48:00,0.7881,0.78815,0.7879,0.78815,140000000.0
2008-07-31 08:49:00,0.7881,0.7882,0.7881,0.7881,155400000.0
2008-07-31 08:50:00,0.7881,0.78815,0.78805,0.78805,80600000.0
2008-07-31 08:51:00,0.78805,0.78825,0.7879,0.7882,173000000.0
2008-07-31 08:52:00,0.7882,0.7882,0.78805,0.78815,101500000.0
2008-07-31 08:53:00,0.7881,0.7881,0.7879,0.78795,196700000.0
2008-07-31 08:54:00,0.788,0.78805,0.78785,0.7879,141400000.0
2008-07-31 08:55:00,0.7879,0.7879,0.78785,0.78785,66000000.0
2008-07-31 08:56:00,0.78785,0.7879,0.78785,0.78785,46600000.0
2008-07-31 08:57:00,0.78785,0.7879,0.78775,0.7878,144300000.0
2008-07-31 08:58:00,0.7878,0.7879,0.7878,0.78785,163200000.0
2008-07-31 08:59:00,0.78785,0.78815,0.78785,0.7881,137499999.0
2008-07-31 09:00:00,0.7881,0.78825,0.7881,0.78815,175000000.0
2008-07-31 09:01:00,0.7882,0.7884,0.78815,0.78835,74300000.0
2008-07-31 09:02:00,0.78835,0.7884,0.78825,0.78825,54300000.0
2008-07-31 09:03:00,0.78825,0.7883,0.78815,0.78825,108200000.0
2008-07-31 09:04:00,0.78825,0.7883,0.7882,0.7882,95600000.0
2008-07-31 09:05:00,0.7882,0.7883,0.7881,0.7881,281800000.0
2008-07-31 09:06:00,0.78815,0.7883,0.7881,0.7883,55700000.0
2008-07-31 09:07:00,0.78835,0.7884,0.78815,0.7882,141400000.0
2008-07-31 09:08:00,0.78825,0.7883,0.78805,0.78805,130200000.0
2008-07-31 09:09:00,0.78805,0.7881,0.78805,0.78805,49800000.0
2008-07-31 09:10:00,0.78805,0.78825,0.788,0.78815,165600000.0
2008-07-31 09:11:00,0.7882,0.78825,0.78815,0.78825,35800000.0
2008-07-31 09:12:00,0.7883,0.78845,0.78825,0.78845,131300000.0
2008-07-31 09:13:00,0.78845,0.78845,0.78825,0.7883,136000000.0
2008-07-31 09:14:00,0.7883,0.7883,0.78815,0.78815,97500000.0
2008-07-31 09:15:00,0.78815,0.78825,0.78815,0.78825,55800000.0
2008-07-31 09:16:00,0.78825,0.78835,0.78815,0.78815,171300000.0
2008-07-31 09:17:00,0.78815,0.78825,0.7881,0.7882,224300000.0
2008-07-31 09:18:00,0.7882,0.7882,0.78815,0.7882,147700000.0
2008-07-31 09:19:00,0.7882,0.78825,0.78815,0.7882,46300000.0
2008-07-31 09:20:00,0.78825,0.78825,0.7882,0.78825,49200000.0
2008-07-31 09:21:00,0.78825,0.78835,0.78825,0.7883,56700000.0
2008-07-31 09:22:00,0.78835,0.7884,0.7883,0.7883,117200000.0
2008-07-31 09:23:00,0.7883,0.78835,0.78825,0.7883,113400000.0
2008-07-31 09:24:00,0.7883,0.7883,0.78825,0.78825,141700000.0
2008-07-31 09:25:00,0.7883,0.7883,0.78815,0.78815,32600000.0
2008-07-31 09:26:00,0.78815,0.78815,0.78795,0.7881,200300000.0
2008-07-31 09:27:00,0.7881,0.78835,0.7881,0.7883,95200000.0
2008-07-31 09:28:00,0.7883,0.7883,0.78815,0.7882,168900000.0
2008-07-31 09:29:00,0.78825,0.7883,0.7881,0.7881,119800000.0
2008-07-31 09:30:00,0.7881,0.7883,0.78805,0.78815,223100000.0
2008-07-31 09:31:00,0.7882,0.7882,0.7881,0.7881,89100000.0
2008-07-31 09:32:00,0.7881,0.78825,0.7881,0.7882,173400000.0
2008-07-31 09:33:00,0.7882,0.7882,0.7882,0.7882,72400000.0
2008-07-31 09:34:00,0.7882,0.7882,0.78805,0.78805,133700000.0
2008-07-31 09:35:00,0.78805,0.78815,0.78805,0.7881,128900000.0
2008-07-31 09:36:00,0.7881,0.7882,0.78805,0.78805,116900000.0
2008-07-31 09:37:00,0.78815,0.78815,0.788,0.78805,89700000.0
2008-07-31 09:38:00,0.78805,0.7881,0.788,0.78805,77100000.0
2008-07-31 09:39:00,0.78805,0.78815,0.788,0.788,135500000.0
2008-07-31 09:40:00,0.788,0.7881,0.788,0.78805,128000000.0
2008-07-31 09:41:00,0.78805,0.78825,0.78805,0.7882,101900000.0
2008-07-31 09:42:00,0.78815,0.78835,0.78815,0.78825,147000000.0
2008-07-31 09:43:00,0.78835,0.7884,0.78825,0.7883,165800000.0
2008-07-31 09:44:00,0.78835,0.78835,0.78825,0.7883,61800000.0
2008-07-31 09:45:00,0.7883,0.7883,0.78815,0.78815,66700000.0
2008-07-31 09:46:00,0.78815,0.78815,0.78795,0.78805,169600000.0
2008-07-31 09:47:00,0.78805,0.7881,0.78795,0.78795,114300000.0
2008-07-31 09:48:00,0.788,0.7881,0.788,0.7881,133300000.0
2008-07-31 09:49:00,0.7881,0.7882,0.7881,0.78815,103800000.0
2008-07-31 09:50:00,0.78815,0.78825,0.7881,0.78815,131900000.0
2008-07-31 09:51:00,0.7881,0.78815,0.7881,0.78815,63800000.0
2008-07-31 09:52:00,0.78815,0.7884,0.78815,0.7884,167000000.0
2008-07-31 09:53:00,0.78845,0.78855,0.7883,0.7883,149600000.0
2008-07-31 09:54:00,0.78835,0.78845,0.7883,0.7883,247700000.0
2008-07-31 09:55:00,0.7883,0.78835,0.7882,0.7883,122300000.0
2008-07-31 09:56:00,0.7883,0.7884,0.7883,0.78835,133400000.0
2008-07-31 09:57:00,0.78835,0.78845,0.78835,0.7884,88000000.0
2008-07-31 09:58:00,0.7884,0.7884,0.7883,0.7883,124800000.0
2008-07-31 09:59:00,0.7883,0.78835,0.78825,0.7883,119400000.0
2008-07-31 10:00:00,0.7883,0.7884,0.7883,0.7884,61300000.0
2008-07-31 10:01:00,0.7884,0.78845,0.78835,0.78835,121100000.0
2008-07-31 10:02:00,0.78835,0.7885,0.78835,0.7885,97800000.0
2008-07-31 10:03:00,0.7885,0.7885,0.78845,0.78845,56900000.0
2008-07-31 10:04:00,0.78845,0.78845,0.7884,0.7884,37000000.0
2008-07-31 10:05:00,0.7884,0.7884,0.7883,0.78835,32000000.0
2008-07-31 10:06:00,0.7883,0.7885,0.7883,0.78845,125200000.0
2008-07-31 10:07:00,0.78845,0.78845,0.7884,0.7884,96700000.0
2008-07-31 10:08:00,0.7884,0.7884,0.78835,0.78835,99400000.0
2008-07-31 10:09:00,0.78835,0.7884,0.78835,0.7884,53700000.0
2008-07-31 10:10:00,0.7884,0.7885,0.78835,0.7884,122900000.0
2008-07-31 10:11:00,0.7884,0.7884,0.78835,0.7884,91500000.0
2008-07-31 10:12:00,0.7884,0.78845,0.7884,0.78845,42500000.0
2008-07-31 10:13:00,0.78845,0.7885,0.78845,0.7885,95800000.0
2008-07-31 10:14:00,0.7885,0.7886,0.7884,0.7884,112200000.0
2008-07-31 10:15:00,0.78845,0.78885,0.78845,0.78875,158400000.0
2008-07-31 10:16:00,0.78875,0.7888,0.7886,0.7887,146400000.0
2008-07-31 10:17:00,0.7887,0.78875,0.78865,0.78875,98500000.0
2008-07-31 10:18:00,0.78875,0.78875,0.78865,0.7887,78600000.0
2008-07-31 10:19:00,0.7887,0.7887,0.78865,0.7887,61100000.0
2008-07-31 10:20:00,0.7887,0.78875,0.78865,0.78865,117700000.0
2008-07-31 10:21:00,0.78865,0.7887,0.78855,0.78865,99500000.0
2008-07-31 10:22:00,0.78865,0.7887,0.78865,0.7887,34900000.0
2008-07-31 10:23:00,0.7887,0.7887,0.78865,0.78865,43800000.0
2008-07-31 10:24:00,0.78865,0.78865,0.7886,0.7886,114200000.0
2008-07-31 10:25:00,0.7886,0.7886,0.7884,0.78845,124100000.0
2008-07-31 10:26:00,0.7884,0.78865,0.78835,0.78865,158500000.0
2008-07-31 10:27:00,0.78865,0.7887,0.7886,0.7886,84000000.0
2008-07-31 10:28:00,0.7886,0.78865,0.7886,0.7886,151900000.0
2008-07-31 10:29:00,0.7886,0.7886,0.78845,0.78855,100200000.0
2008-07-31 10:30:00,0.78855,0.78855,0.7883,0.78835,193200000.0
2008-07-31 10:31:00,0.78835,0.7884,0.7883,0.78835,116100000.0
2008-07-31 10:32:00,0.78835,0.78845,0.78835,0.78835,107500000.0
2008-07-31 10:33:00,0.7884,0.7884,0.78825,0.7883,179800000.0
2008-07-31 10:34:00,0.7883,0.78835,0.7883,0.7883,74700000.0
2008-07-31 10:35:00,0.7883,0.78835,0.7883,0.7883,54100000.0
2008-07-31 10:36:00,0.7883,0.78835,0.7883,0.7883,90700000.0
2008-07-31 10:37:00,0.7883,0.78835,0.7883,0.7883,210100000.0
2008-07-31 10:38:00,0.78825,0.78835,0.78825,0.7883,96300000.0
2008-07-31 10:39:00,0.7883,0.7884,0.7883,0.78835,84700000.0
2008-07-31 10:40:00,0.7883,0.7884,0.7883,0.78835,60300000.0
2008-07-31 10:41:00,0.78835,0.7884,0.78835,0.7884,68700000.0
2008-07-31 10:42:00,0.7884,0.78845,0.78835,0.78835,93500000.0
2008-07-31 10:43:00,0.78835,0.7884,0.78835,0.78835,55000000.0
2008-07-31 10:44:00,0.78835,0.78845,0.78835,0.78845,69600000.0
2008-07-31 10:45:00,0.78845,0.78845,0.78835,0.78835,59200000.0
2008-07-31 10:46:00,0.78835,0.78835,0.78835,0.78835,14100000.0
2008-07-31 10:47:00,0.78835,0.78835,0.78835,0.78835,12600000.0
2008-07-31 10:48:00,0.78835,0.7884,0.78835,0.7884,29200000.0
2008-07-31 10:49:00,0.7884,0.7885,0.7884,0.7884,67300000.0
2008-07-31 10:50:00,0.7884,0.7884,0.7884,0.7884,33200000.0
2008-07-31 10:51:00,0.7884,0.7885,0.7884,0.7885,42000000.0
2008-07-31 10:52:00,0.7885,0.7885,0.78835,0.78835,90700000.0
2008-07-31 10:53:00,0.78845,0.78845,0.78835,0.78835,108600000.0
2008-07-31 10:54:00,0.78835,0.7884,0.7883,0.7883,84700000.0
2008-07-31 10:55:00,0.7883,0.7883,0.7881,0.7881,114300000.0
2008-07-31 10:56:00,0.7881,0.7883,0.7881,0.78825,155700000.0
2008-07-31 10:57:00,0.78825,0.78825,0.7881,0.7881,141300000.0
2008-07-31 10:58:00,0.7881,0.7881,0.78805,0.7881,139900000.0
2008-07-31 10:59:00,0.7881,0.7881,0.788,0.788,88500000.0
2008-07-31 11:00:00,0.788,0.78805,0.78795,0.788,158200000.0
2008-07-31 11:01:00,0.788,0.78805,0.78795,0.788,133700000.0
2008-07-31 11:02:00,0.78795,0.788,0.78795,0.788,109000000.0
2008-07-31 11:03:00,0.788,0.788,0.78785,0.7879,163500000.0
2008-07-31 11:04:00,0.78785,0.78785,0.7878,0.7878,68600000.0
2008-07-31 11:05:00,0.7878,0.7878,0.7877,0.7877,65900000.0
2008-07-31 11:06:00,0.7877,0.7877,0.7876,0.78765,77700000.0
2008-07-31 11:07:00,0.7877,0.7877,0.7876,0.7876,29300000.0
2008-07-31 11:08:00,0.7876,0.78775,0.78755,0.7877,120400000.0
2008-07-31 11:09:00,0.78775,0.7878,0.7877,0.7877,107400000.0
2008-07-31 11:10:00,0.7877,0.7877,0.7874,0.7874,154600000.0
2008-07-31 11:11:00,0.7874,0.7875,0.7871,0.78715,236900000.0
2008-07-31 11:12:00,0.7872,0.78725,0.78705,0.7871,216600000.0
2008-07-31 11:13:00,0.7871,0.7872,0.7871,0.7872,144900000.0
2008-07-31 11:14:00,0.7872,0.7874,0.7872,0.7874,126400000.0
2008-07-31 11:15:00,0.7874,0.78745,0.78735,0.7874,116000000.0
2008-07-31 11:16:00,0.7874,0.7875,0.7874,0.7874,174100000.0
2008-07-31 11:17:00,0.7874,0.7874,0.7872,0.78725,106900000.0
2008-07-31 11:18:00,0.78725,0.78745,0.78725,0.7874,126500000.0
2008-07-31 11:19:00,0.78745,0.7875,0.78735,0.7874,153300000.0
2008-07-31 11:20:00,0.7874,0.78755,0.7874,0.78755,94400000.0
2008-07-31 11:21:00,0.78755,0.7876,0.7875,0.78755,183900000.0
2008-07-31 11:22:00,0.78755,0.7878,0.7875,0.7877,126200000.0
2008-07-31 11:23:00,0.7877,0.7877,0.78755,0.78755,119200000.0
2008-07-31 11:24:00,0.78755,0.78755,0.7875,0.78755,63100000.0
2008-07-31 11:25:00,0.7875,0.7876,0.78745,0.78745,178100000.0
2008-07-31 11:26:00,0.78745,0.78755,0.78745,0.78755,113100000.0
2008-07-31 11:27:00,0.78755,0.7877,0.78755,0.7876,83400000.0
2008-07-31 11:28:00,0.7876,0.7879,0.7876,0.78785,177000000.0
2008-07-31 11:29:00,0.78785,0.78785,0.78745,0.78765,239300000.0
2008-07-31 11:30:00,0.78765,0.78765,0.78755,0.78755,146400000.0
2008-07-31 11:31:00,0.78755,0.78765,0.78755,0.78765,86100000.0
2008-07-31 11:32:00,0.78765,0.78765,0.7875,0.7875,61500000.0
2008-07-31 11:33:00,0.7875,0.7875,0.7875,0.7875,15800000.0
2008-07-31 11:34:00,0.7875,0.78765,0.7875,0.78765,143900000.0
2008-07-31 11:35:00,0.78765,0.7878,0.78765,0.7878,237300000.0
2008-07-31 11:36:00,0.78775,0.78785,0.7876,0.78785,258000000.0
2008-07-31 11:37:00,0.78785,0.78785,0.7877,0.78775,174200000.0
2008-07-31 11:38:00,0.78775,0.78775,0.78765,0.78765,132500000.0
2008-07-31 11:39:00,0.78765,0.7878,0.7876,0.7878,191600000.0
2008-07-31 11:40:00,0.7878,0.7878,0.7876,0.78765,141900000.0
2008-07-31 11:41:00,0.7877,0.7878,0.7876,0.7878,206400000.0
2008-07-31 11:42:00,0.7878,0.7878,0.78755,0.78765,177700000.0
2008-07-31 11:43:00,0.78765,0.7877,0.78755,0.78765,169100000.0
2008-07-31 11:44:00,0.78765,0.78775,0.7876,0.7877,112500000.0
2008-07-31 11:45:00,0.7877,0.788,0.7877,0.78795,148400000.0
2008-07-31 11:46:00,0.78795,0.78795,0.7879,0.78795,88400000.0
2008-07-31 11:47:00,0.78795,0.788,0.78795,0.788,106300000.0
2008-07-31 11:48:00,0.78795,0.78805,0.78795,0.78805,221500000.0
2008-07-31 11:49:00,0.78805,0.78815,0.78805,0.78805,122500000.0
2008-07-31 11:50:00,0.78805,0.78805,0.7879,0.788,274800000.0
2008-07-31 11:51:00,0.788,0.788,0.78795,0.78795,162000000.0
2008-07-31 11:52:00,0.78795,0.788,0.7877,0.78785,206600000.0
2008-07-31 11:53:00,0.7879,0.78805,0.7879,0.788,150800000.0
2008-07-31 11:54:00,0.788,0.78805,0.788,0.788,84700000.0
2008-07-31 11:55:00,0.788,0.78815,0.788,0.7881,164100000.0
2008-07-31 11:56:00,0.7881,0.78815,0.7881,0.7881,101400000.0
2008-07-31 11:57:00,0.7881,0.7881,0.7881,0.7881,17500000.0
2008-07-31 11:58:00,0.7881,0.7881,0.78795,0.78795,69200000.0
2008-07-31 11:59:00,0.78795,0.788,0.78785,0.7879,223800000.0
2008-07-31 12:00:00,0.7879,0.78795,0.78785,0.78795,117000000.0
2008-07-31 12:01:00,0.78795,0.78795,0.7879,0.78795,97500000.0
2008-07-31 12:02:00,0.78795,0.78795,0.7879,0.7879,21600000.0
2008-07-31 12:03:00,0.7879,0.7881,0.7879,0.788,226100000.0
2008-07-31 12:04:00,0.788,0.7881,0.78795,0.78805,191700000.0
2008-07-31 12:05:00,0.78805,0.7881,0.78805,0.7881,153700000.0
2008-07-31 12:06:00,0.7881,0.7881,0.78795,0.78805,190300000.0
2008-07-31 12:07:00,0.78805,0.78805,0.788,0.78805,119600000.0
2008-07-31 12:08:00,0.788,0.788,0.78785,0.78785,178800000.0
2008-07-31 12:09:00,0.78785,0.7879,0.78785,0.78785,95900000.0
2008-07-31 12:10:00,0.78785,0.7879,0.78775,0.78785,181700000.0
2008-07-31 12:11:00,0.78785,0.78785,0.7878,0.78785,170200000.0
2008-07-31 12:12:00,0.78785,0.78785,0.7878,0.7878,73200000.0
2008-07-31 12:13:00,0.7878,0.78795,0.7878,0.78795,86500000.0
2008-07-31 12:14:00,0.78795,0.788,0.78785,0.78785,168000000.0
2008-07-31 12:15:00,0.78785,0.7879,0.7878,0.7878,171900000.0
2008-07-31 12:16:00,0.7878,0.78785,0.7878,0.78785,92300000.0
2008-07-31 12:17:00,0.78785,0.7879,0.7878,0.7879,148000000.0
2008-07-31 12:18:00,0.7879,0.7879,0.78785,0.78785,91000000.0
2008-07-31 12:19:00,0.78785,0.78785,0.78785,0.78785,60600000.0
2008-07-31 12:20:00,0.78785,0.7879,0.7878,0.7879,145300000.0
2008-07-31 12:21:00,0.7879,0.788,0.7879,0.788,88400000.0
2008-07-31 12:22:00,0.78795,0.788,0.7879,0.78795,72000000.0
2008-07-31 12:23:00,0.78795,0.788,0.78785,0.788,105000000.0
2008-07-31 12:24:00,0.788,0.788,0.78795,0.78795,45000000.0
2008-07-31 12:25:00,0.78795,0.788,0.78795,0.78795,43800000.0
2008-07-31 12:26:00,0.78795,0.7881,0.78795,0.7881,63000000.0
2008-07-31 12:27:00,0.7881,0.7881,0.788,0.788,72800000.0
2008-07-31 12:28:00,0.788,0.788,0.788,0.788,26100000.0
2008-07-31 12:29:00,0.788,0.78805,0.788,0.78805,85700000.0
2008-07-31 12:30:00,0.78805,0.78805,0.788,0.788,51400000.0
2008-07-31 12:31:00,0.788,0.78805,0.7879,0.7879,176500000.0
2008-07-31 12:32:00,0.7879,0.7879,0.7879,0.7879,60600000.0
2008-07-31 12:33:00,0.78785,0.7879,0.78765,0.78765,114300000.0
2008-07-31 12:34:00,0.78765,0.7878,0.78765,0.78775,157200000.0
2008-07-31 12:35:00,0.7878,0.78785,0.7878,0.7878,107700000.0
2008-07-31 12:36:00,0.7878,0.78795,0.78775,0.7879,139500000.0
2008-07-31 12:37:00,0.7879,0.788,0.7878,0.7878,139600000.0
2008-07-31 12:38:00,0.7878,0.78795,0.7878,0.7879,117000000.0
2008-07-31 12:39:00,0.7879,0.78795,0.7879,0.7879,101600000.0
2008-07-31 12:40:00,0.7879,0.7879,0.7879,0.7879,33400000.0
2008-07-31 12:41:00,0.7879,0.7879,0.7879,0.7879,66600000.0
2008-07-31 12:42:00,0.7879,0.78795,0.7879,0.78795,108500000.0
2008-07-31 12:43:00,0.78795,0.788,0.7878,0.7878,112600000.0
2008-07-31 12:44:00,0.7878,0.78785,0.7878,0.78785,41700000.0
2008-07-31 12:45:00,0.78785,0.78785,0.78785,0.78785,11800000.0
2008-07-31 12:46:00,0.78785,0.78785,0.7878,0.78785,55800000.0
2008-07-31 12:47:00,0.78785,0.78785,0.78775,0.78775,111000000.0
2008-07-31 12:48:00,0.78775,0.7878,0.78775,0.78775,99900000.0
2008-07-31 12:49:00,0.78775,0.78775,0.78765,0.78765,90200000.0
2008-07-31 12:50:00,0.78765,0.78775,0.7876,0.78775,158300000.0
2008-07-31 12:51:00,0.78775,0.788,0.7877,0.788,126100000.0
2008-07-31 12:52:00,0.788,0.78805,0.788,0.78805,84000000.0
2008-07-31 12:53:00,0.788,0.788,0.788,0.788,137400000.0
2008-07-31 12:54:00,0.788,0.7881,0.788,0.7881,156200000.0
2008-07-31 12:55:00,0.7881,0.78815,0.78805,0.78815,124200000.0
2008-07-31 12:56:00,0.78815,0.7884,0.78805,0.7884,228500000.0
2008-07-31 12:57:00,0.7884,0.7884,0.78825,0.7883,160900000.0
2008-07-31 12:58:00,0.78825,0.7883,0.7882,0.7882,108200000.0
2008-07-31 12:59:00,0.7882,0.7882,0.78805,0.7881,113400000.0
2008-07-31 13:00:00,0.7881,0.7882,0.7881,0.7882,130500000.0
2008-07-31 13:01:00,0.7882,0.7882,0.7881,0.7881,100400000.0
2008-07-31 13:02:00,0.7881,0.78815,0.78805,0.78805,90500000.0
2008-07-31 13:03:00,0.78805,0.7881,0.78805,0.7881,68400000.0
2008-07-31 13:04:00,0.7881,0.7881,0.78805,0.7881,101700000.0
2008-07-31 13:05:00,0.7881,0.7881,0.78805,0.78805,33400000.0
2008-07-31 13:06:00,0.78805,0.78805,0.78795,0.78795,69000000.0
2008-07-31 13:07:00,0.78795,0.788,0.78795,0.788,40700000.0
2008-07-31 13:08:00,0.788,0.788,0.788,0.788,3200000.0
2008-07-31 13:09:00,0.788,0.7881,0.788,0.7881,173900000.0
2008-07-31 13:10:00,0.7881,0.7882,0.7881,0.7882,116000000.0
2008-07-31 13:11:00,0.7882,0.78825,0.78815,0.78815,138300000.0
2008-07-31 13:12:00,0.78815,0.78825,0.78815,0.7882,49400000.0
2008-07-31 13:13:00,0.7882,0.7882,0.78815,0.7882,49300000.0
2008-07-31 13:14:00,0.7882,0.7884,0.7882,0.78835,186700000.0
2008-07-31 13:15:00,0.78835,0.78855,0.7883,0.7885,206200000.0
2008-07-31 13:16:00,0.7885,0.7886,0.7885,0.7885,70100000.0
2008-07-31 13:17:00,0.7885,0.7885,0.78845,0.78845,76000000.0
2008-07-31 13:18:00,0.78845,0.78855,0.7884,0.7885,142800000.0
2008-07-31 13:19:00,0.7885,0.7885,0.7883,0.7883,214900000.0
2008-07-31 13:20:00,0.7883,0.7883,0.78815,0.7882,178000000.0
2008-07-31 13:21:00,0.7882,0.78835,0.7882,0.78825,177000000.0
2008-07-31 13:22:00,0.78825,0.7883,0.78815,0.7882,140600000.0
2008-07-31 13:23:00,0.7882,0.7882,0.78805,0.78805,77700000.0
2008-07-31 13:24:00,0.78805,0.7881,0.78805,0.7881,124400000.0
2008-07-31 13:25:00,0.7881,0.7881,0.78805,0.78805,73700000.0
2008-07-31 13:26:00,0.78805,0.78805,0.788,0.788,105700000.0
2008-07-31 13:27:00,0.788,0.788,0.7878,0.7878,105100000.0
2008-07-31 13:28:00,0.7878,0.78785,0.7876,0.7877,266400000.0
2008-07-31 13:29:00,0.7877,0.78775,0.78765,0.7877,165800000.0
2008-07-31 13:30:00,0.7877,0.78775,0.7876,0.7877,204799999.0
2008-07-31 13:31:00,0.78765,0.7879,0.78765,0.7879,162400000.0
2008-07-31 13:32:00,0.78795,0.7881,0.78795,0.788,135300000.0
2008-07-31 13:33:00,0.788,0.78805,0.7879,0.7879,97600000.0
2008-07-31 13:34:00,0.78795,0.78815,0.7879,0.78815,179700000.0
2008-07-31 13:35:00,0.78815,0.78815,0.788,0.788,141300000.0
2008-07-31 13:36:00,0.788,0.78805,0.788,0.78805,113300000.0
2008-07-31 13:37:00,0.7881,0.78835,0.7881,0.7883,236700000.0
2008-07-31 13:38:00,0.7883,0.78835,0.78825,0.7883,96900000.0
2008-07-31 13:39:00,0.7883,0.7884,0.7883,0.78835,176200000.0
2008-07-31 13:40:00,0.78835,0.7884,0.7883,0.7883,91100000.0
2008-07-31 13:41:00,0.7883,0.78835,0.7883,0.78835,105000000.0
2008-07-31 13:42:00,0.78835,0.78835,0.7883,0.7883,88000000.0
2008-07-31 13:43:00,0.7883,0.78835,0.7883,0.7883,33700000.0
2008-07-31 13:44:00,0.7883,0.7883,0.7882,0.7883,71800000.0
2008-07-31 13:45:00,0.7883,0.7883,0.78825,0.78825,122000000.0
2008-07-31 13:46:00,0.78825,0.78835,0.7882,0.7883,199400000.0
2008-07-31 13:47:00,0.78835,0.78835,0.7883,0.7883,75000000.0
2008-07-31 13:48:00,0.7883,0.78835,0.78825,0.78825,47300000.0
2008-07-31 13:49:00,0.7883,0.7883,0.78815,0.7882,326300000.0
2008-07-31 13:50:00,0.78825,0.78825,0.78815,0.78825,224900001.0
2008-07-31 13:51:00,0.78825,0.78825,0.7882,0.78825,85000000.0
2008-07-31 13:52:00,0.78825,0.78835,0.78825,0.78835,178100000.0
2008-07-31 13:53:00,0.78835,0.7884,0.78825,0.78825,89700000.0
2008-07-31 13:54:00,0.78825,0.7883,0.7882,0.78825,71000000.0
2008-07-31 13:55:00,0.78825,0.7883,0.78825,0.7883,65600000.0
2008-07-31 13:56:00,0.78835,0.78835,0.7883,0.7883,51300000.0
2008-07-31 13:57:00,0.7883,0.7884,0.7883,0.7884,86300000.0
2008-07-31 13:58:00,0.7884,0.7884,0.7884,0.7884,28500000.0
2008-07-31 13:59:00,0.7884,0.7884,0.78835,0.78835,76600000.0
2008-07-31 14:00:00,0.78835,0.78845,0.78835,0.7884,82600000.0
2008-07-31 14:01:00,0.7884,0.78845,0.7884,0.78845,129900000.0
2008-07-31 14:02:00,0.78845,0.78845,0.7884,0.7884,111100000.0
2008-07-31 14:03:00,0.7884,0.7884,0.78835,0.78835,30800000.0
2008-07-31 14:04:00,0.78835,0.78835,0.78805,0.78805,176700000.0
2008-07-31 14:05:00,0.7881,0.7881,0.7879,0.78795,246600000.0
2008-07-31 14:06:00,0.788,0.7881,0.788,0.78805,182100000.0
2008-07-31 14:07:00,0.78805,0.78815,0.78805,0.7881,212400000.0
2008-07-31 14:08:00,0.7881,0.7882,0.7881,0.7882,133800000.0
2008-07-31 14:09:00,0.7882,0.7884,0.7882,0.7884,125400000.0
2008-07-31 14:10:00,0.7884,0.7885,0.78835,0.7885,111500000.0
2008-07-31 14:11:00,0.7885,0.7885,0.7884,0.7884,81800000.0
2008-07-31 14:12:00,0.7884,0.78845,0.7884,0.7884,82700000.0
2008-07-31 14:13:00,0.7884,0.7884,0.78835,0.7884,286000000.0
2008-07-31 14:14:00,0.7884,0.78895,0.7884,0.7889,282100000.0
2008-07-31 14:15:00,0.7889,0.7889,0.78865,0.78865,254700000.0
2008-07-31 14:16:00,0.78865,0.7887,0.7886,0.78865,184000000.0
2008-07-31 14:17:00,0.78865,0.7888,0.78865,0.78875,167500000.0
2008-07-31 14:18:00,0.78875,0.78875,0.78865,0.78875,287500000.0
2008-07-31 14:19:00,0.78875,0.78875,0.7886,0.7887,335199999.0
2008-07-31 14:20:00,0.7887,0.7888,0.7887,0.78875,200699999.0
2008-07-31 14:21:00,0.78875,0.7888,0.7887,0.7888,310900000.0
2008-07-31 14:22:00,0.7888,0.78885,0.78875,0.7888,275700002.0
2008-07-31 14:23:00,0.7888,0.7888,0.78875,0.78875,302700000.0
2008-07-31 14:24:00,0.7888,0.7888,0.78875,0.7888,189600002.0
2008-07-31 14:25:00,0.7888,0.7888,0.7887,0.78875,115600000.0
2008-07-31 14:26:00,0.78875,0.7888,0.7886,0.7886,417300001.0
2008-07-31 14:27:00,0.7886,0.78875,0.7886,0.78875,293600000.0
2008-07-31 14:28:00,0.78875,0.78875,0.7886,0.7886,195899999.0
2008-07-31 14:29:00,0.78865,0.7887,0.7883,0.7884,280400000.0
2008-07-31 14:30:00,0.7884,0.7892,0.7884,0.7889,465200000.0
2008-07-31 14:31:00,0.7889,0.789,0.78825,0.78825,755499996.0
2008-07-31 14:32:00,0.78825,0.78905,0.78825,0.78865,486700000.0
2008-07-31 14:33:00,0.7886,0.7887,0.7884,0.78865,359599999.0
2008-07-31 14:34:00,0.78865,0.78865,0.7883,0.7883,334900000.0
2008-07-31 14:35:00,0.7883,0.7886,0.7882,0.7885,444300000.0
2008-07-31 14:36:00,0.7885,0.7887,0.7884,0.7886,463400000.0
2008-07-31 14:37:00,0.7886,0.7886,0.7884,0.78855,377699999.0
2008-07-31 14:38:00,0.78855,0.78865,0.7884,0.7884,310500000.0
2008-07-31 14:39:00,0.7884,0.7892,0.7884,0.78905,355000000.0
2008-07-31 14:40:00,0.7891,0.7893,0.78895,0.7891,446100000.0
2008-07-31 14:41:00,0.7891,0.7892,0.78875,0.78885,426000000.0
2008-07-31 14:42:00,0.78885,0.78895,0.78875,0.7889,438900000.0
2008-07-31 14:43:00,0.7889,0.7889,0.7887,0.78875,456500000.0
2008-07-31 14:44:00,0.78875,0.78875,0.7886,0.78875,374100000.0
2008-07-31 14:45:00,0.78875,0.78875,0.78855,0.7886,504800000.0
2008-07-31 14:46:00,0.7886,0.78865,0.78845,0.78845,309100000.0
2008-07-31 14:47:00,0.78845,0.7886,0.7884,0.7886,384800000.0
2008-07-31 14:48:00,0.78865,0.7887,0.78855,0.78865,284000000.0
2008-07-31 14:49:00,0.7887,0.78875,0.7886,0.78865,236100000.0
2008-07-31 14:50:00,0.78865,0.7887,0.7886,0.7886,165400000.0
2008-07-31 14:51:00,0.7886,0.78865,0.7886,0.7886,298600000.0
2008-07-31 14:52:00,0.7886,0.78875,0.7885,0.78865,347900000.0
2008-07-31 14:53:00,0.78865,0.7888,0.78865,0.7888,317300000.0
2008-07-31 14:54:00,0.7888,0.7888,0.7883,0.78845,396600000.0
2008-07-31 14:55:00,0.78845,0.7886,0.78835,0.7886,398500000.0
2008-07-31 14:56:00,0.78855,0.7886,0.78845,0.7885,343400000.0
2008-07-31 14:57:00,0.7885,0.7886,0.78845,0.78855,286000000.0
2008-07-31 14:58:00,0.7886,0.7886,0.7885,0.78855,354600000.0
2008-07-31 14:59:00,0.78855,0.7888,0.78855,0.78875,340400000.0
2008-07-31 15:00:00,0.78875,0.7889,0.78875,0.78885,300200000.0
2008-07-31 15:01:00,0.7888,0.78885,0.78865,0.7887,403900000.0
2008-07-31 15:02:00,0.7887,0.7887,0.78855,0.78855,208200000.0
2008-07-31 15:03:00,0.78855,0.7886,0.7885,0.78855,415500000.0
2008-07-31 15:04:00,0.78855,0.78865,0.7885,0.78855,359400000.0
2008-07-31 15:05:00,0.7885,0.78855,0.78845,0.78855,266400000.0
2008-07-31 15:06:00,0.78855,0.7887,0.7884,0.7885,495300001.0
2008-07-31 15:07:00,0.7885,0.7885,0.78805,0.78815,556100000.0
2008-07-31 15:08:00,0.78815,0.7882,0.788,0.78805,450800000.0
2008-07-31 15:09:00,0.78805,0.78815,0.788,0.78805,298100000.0
2008-07-31 15:10:00,0.7881,0.7881,0.788,0.788,177400000.0
2008-07-31 15:11:00,0.788,0.78805,0.788,0.788,256400000.0
2008-07-31 15:12:00,0.788,0.78805,0.7877,0.7877,259000000.0
2008-07-31 15:13:00,0.7877,0.78785,0.7877,0.78775,302500000.0
2008-07-31 15:14:00,0.78775,0.7881,0.78755,0.78765,365000000.0
2008-07-31 15:15:00,0.78765,0.7878,0.7876,0.7878,303300001.0
2008-07-31 15:16:00,0.7877,0.78785,0.7877,0.7878,300000001.0
2008-07-31 15:17:00,0.7878,0.7878,0.7875,0.7876,311100000.0
2008-07-31 15:18:00,0.7876,0.78775,0.7875,0.7876,253400000.0
2008-07-31 15:19:00,0.78755,0.7876,0.7875,0.7875,170100000.0
2008-07-31 15:20:00,0.78755,0.78765,0.7875,0.7876,210700000.0
2008-07-31 15:21:00,0.7876,0.7877,0.7875,0.7875,355700000.0
2008-07-31 15:22:00,0.7875,0.7876,0.7875,0.78755,314500000.0
2008-07-31 15:23:00,0.78755,0.7876,0.7875,0.7875,163100000.0
2008-07-31 15:24:00,0.7875,0.78765,0.7875,0.7876,109900000.0
2008-07-31 15:25:00,0.7876,0.7877,0.7876,0.78765,393000001.0
2008-07-31 15:26:00,0.7877,0.7877,0.78755,0.78755,191500000.0
2008-07-31 15:27:00,0.78755,0.7876,0.7875,0.78755,271500000.0
2008-07-31 15:28:00,0.78755,0.7876,0.78755,0.7876,132200000.0
2008-07-31 15:29:00,0.7876,0.7876,0.78755,0.7876,228200000.0
2008-07-31 15:30:00,0.7876,0.7877,0.78755,0.7876,294900000.0
2008-07-31 15:31:00,0.78755,0.7876,0.7871,0.7871,381000000.0
2008-07-31 15:32:00,0.7871,0.78725,0.78705,0.78725,377300000.0
2008-07-31 15:33:00,0.78725,0.78745,0.7872,0.7874,346700000.0
2008-07-31 15:34:00,0.7874,0.7875,0.7867,0.78675,437700001.0
2008-07-31 15:35:00,0.78675,0.7869,0.78665,0.7868,354400000.0
2008-07-31 15:36:00,0.7868,0.7871,0.7868,0.78705,451300000.0
2008-07-31 15:37:00,0.78705,0.78725,0.78705,0.7871,277600000.0
2008-07-31 15:38:00,0.7871,0.78715,0.787,0.7871,263400000.0
2008-07-31 15:39:00,0.7871,0.78715,0.78685,0.787,334700000.0
2008-07-31 15:40:00,0.787,0.7871,0.787,0.7871,135600000.0
2008-07-31 15:41:00,0.7871,0.78715,0.7871,0.7871,178700000.0
2008-07-31 15:42:00,0.7871,0.78715,0.78695,0.787,353200000.0
2008-07-31 15:43:00,0.787,0.7871,0.7869,0.7871,436200000.0
2008-07-31 15:44:00,0.7871,0.78715,0.7869,0.7869,206800000.0
2008-07-31 15:45:00,0.78685,0.7872,0.78685,0.7872,366500000.0
2008-07-31 15:46:00,0.7872,0.7872,0.787,0.7871,350300000.0
2008-07-31 15:47:00,0.7871,0.7871,0.78695,0.7871,349600000.0
2008-07-31 15:48:00,0.7871,0.78715,0.78695,0.78705,307899999.0
2008-07-31 15:49:00,0.78705,0.7872,0.7868,0.78685,421967500.0
2008-07-31 15:50:00,0.78685,0.7869,0.78675,0.78675,248000000.0
2008-07-31 15:51:00,0.78675,0.78685,0.7865,0.78665,326000000.0
2008-07-31 15:52:00,0.78665,0.78685,0.7865,0.7868,370000000.0
2008-07-31 15:53:00,0.7868,0.7871,0.78675,0.78705,255700000.0
2008-07-31 15:54:00,0.78705,0.7872,0.78695,0.787,267000000.0
2008-07-31 15:55:00,0.787,0.78725,0.787,0.7872,215800000.0
2008-07-31 15:56:00,0.7872,0.78725,0.78705,0.7871,287400000.0
2008-07-31 15:57:00,0.7871,0.7873,0.7871,0.7872,232800000.0
2008-07-31 15:58:00,0.7872,0.78735,0.7872,0.7873,213100000.0
2008-07-31 15:59:00,0.7873,0.78735,0.7872,0.7872,254300000.0
2008-07-31 16:00:00,0.7872,0.7874,0.78715,0.7873,230700000.0
2008-07-31 16:01:00,0.7873,0.78735,0.7872,0.78725,201100000.0
2008-07-31 16:02:00,0.78725,0.78725,0.78715,0.78725,133200000.0
2008-07-31 16:03:00,0.78725,0.78725,0.7871,0.78715,166600000.0
2008-07-31 16:04:00,0.78715,0.78735,0.787,0.78725,299100002.0
2008-07-31 16:05:00,0.78725,0.78725,0.7872,0.7872,109500000.0
2008-07-31 16:06:00,0.7872,0.7872,0.78715,0.7872,173000000.0
2008-07-31 16:07:00,0.78715,0.78725,0.78705,0.7872,568599999.0
2008-07-31 16:08:00,0.7872,0.7872,0.78695,0.7871,207500000.0
2008-07-31 16:09:00,0.7871,0.78725,0.787,0.78725,489900000.0
2008-07-31 16:10:00,0.78725,0.78735,0.78715,0.78725,260100000.0
2008-07-31 16:11:00,0.78725,0.7873,0.7872,0.7873,199300000.0
2008-07-31 16:12:00,0.7873,0.78745,0.7872,0.7872,313300000.0
2008-07-31 16:13:00,0.7872,0.78735,0.78715,0.78725,262800000.0
2008-07-31 16:14:00,0.7872,0.78725,0.7871,0.7871,313700000.0
2008-07-31 16:15:00,0.7871,0.7872,0.787,0.78715,325100000.0
2008-07-31 16:16:00,0.78715,0.7872,0.78695,0.78715,290900000.0
2008-07-31 16:17:00,0.78715,0.78735,0.78715,0.78735,196400000.0
2008-07-31 16:18:00,0.7873,0.7874,0.78725,0.78725,226300000.0
2008-07-31 16:19:00,0.78725,0.78735,0.78725,0.78735,286400000.0
2008-07-31 16:20:00,0.78735,0.7875,0.78735,0.78745,204600000.0
2008-07-31 16:21:00,0.78745,0.7875,0.7873,0.78735,168800000.0
2008-07-31 16:22:00,0.78735,0.78735,0.7872,0.7873,134500000.0
2008-07-31 16:23:00,0.7873,0.78745,0.7873,0.7874,313700000.0
2008-07-31 16:24:00,0.7874,0.78745,0.7873,0.78745,288600000.0
2008-07-31 16:25:00,0.78745,0.7875,0.7874,0.7875,199900000.0
2008-07-31 16:26:00,0.7875,0.7875,0.7873,0.7873,379900000.0
2008-07-31 16:27:00,0.7873,0.7874,0.7873,0.78735,262600000.0
2008-07-31 16:28:00,0.78735,0.78745,0.7873,0.78735,279200000.0
2008-07-31 16:29:00,0.78735,0.78735,0.7872,0.7872,307500000.0
2008-07-31 16:30:00,0.7872,0.7874,0.7872,0.7874,378600000.0
2008-07-31 16:31:00,0.7874,0.78745,0.7873,0.78745,142300000.0
2008-07-31 16:32:00,0.78745,0.78775,0.78745,0.78775,114600000.0
2008-07-31 16:33:00,0.78775,0.78785,0.7875,0.7875,360199998.0
2008-07-31 16:34:00,0.7875,0.7878,0.78745,0.7878,233200000.0
2008-07-31 16:35:00,0.7877,0.7879,0.7877,0.78785,181000000.0
2008-07-31 16:36:00,0.78785,0.7881,0.7878,0.788,232900000.0
2008-07-31 16:37:00,0.788,0.78825,0.788,0.7881,238200000.0
2008-07-31 16:38:00,0.7881,0.7882,0.788,0.78815,263700000.0
2008-07-31 16:39:00,0.78815,0.78825,0.78805,0.78805,281600000.0
2008-07-31 16:40:00,0.788,0.7883,0.788,0.7882,305700000.0
2008-07-31 16:41:00,0.78815,0.7884,0.78815,0.78835,205300000.0
2008-07-31 16:42:00,0.78835,0.7885,0.78825,0.7885,263900000.0
2008-07-31 16:43:00,0.7885,0.7885,0.78825,0.7883,329500000.0
2008-07-31 16:44:00,0.7883,0.7883,0.78795,0.788,216700000.0
2008-07-31 16:45:00,0.788,0.78825,0.788,0.78815,168400000.0
2008-07-31 16:46:00,0.78815,0.78835,0.78815,0.7883,172700000.0
2008-07-31 16:47:00,0.7883,0.7884,0.7882,0.78835,227900000.0
2008-07-31 16:48:00,0.78835,0.78845,0.7882,0.78825,385500000.0
2008-07-31 16:49:00,0.78825,0.7884,0.78825,0.78835,297000000.0
2008-07-31 16:50:00,0.78835,0.78835,0.78795,0.788,370600000.0
2008-07-31 16:51:00,0.788,0.78805,0.7879,0.788,401700000.0
2008-07-31 16:52:00,0.788,0.78805,0.78795,0.788,240100000.0
2008-07-31 16:53:00,0.788,0.78815,0.788,0.78805,236000000.0
2008-07-31 16:54:00,0.7881,0.7882,0.7881,0.7882,140900000.0
2008-07-31 16:55:00,0.7882,0.7883,0.7881,0.78815,332100000.0
2008-07-31 16:56:00,0.78815,0.7882,0.788,0.78805,354600000.0
2008-07-31 16:57:00,0.78805,0.7881,0.7879,0.7879,308300000.0
2008-07-31 16:58:00,0.7879,0.788,0.78785,0.7879,185900000.0
2008-07-31 16:59:00,0.78795,0.78795,0.7875,0.7875,381500000.0
2008-07-31 17:00:00,0.7875,0.7877,0.7872,0.78765,503200002.0
2008-07-31 17:01:00,0.78765,0.7879,0.7876,0.7878,380900000.0
2008-07-31 17:02:00,0.7878,0.7879,0.78755,0.7877,330300000.0
2008-07-31 17:03:00,0.7877,0.7878,0.7876,0.7877,302400000.0
2008-07-31 17:04:00,0.7877,0.78775,0.78765,0.78765,291900000.0
2008-07-31 17:05:00,0.78765,0.7878,0.78765,0.78775,96100000.0
2008-07-31 17:06:00,0.78775,0.7878,0.78775,0.7878,116100000.0
2008-07-31 17:07:00,0.78775,0.7878,0.78735,0.78735,296800000.0
2008-07-31 17:08:00,0.78735,0.7874,0.78725,0.78735,344000000.0
2008-07-31 17:09:00,0.78735,0.7875,0.78735,0.78745,169300000.0
2008-07-31 17:10:00,0.78745,0.7875,0.7872,0.78725,205500000.0
2008-07-31 17:11:00,0.78725,0.78735,0.78715,0.78735,194200000.0
2008-07-31 17:12:00,0.78735,0.7874,0.78725,0.78725,159900000.0
2008-07-31 17:13:00,0.78725,0.78725,0.7871,0.7872,297200001.0
2008-07-31 17:14:00,0.78725,0.7873,0.78715,0.7872,312199999.0
2008-07-31 17:15:00,0.7872,0.78735,0.78715,0.78735,155500000.0
2008-07-31 17:16:00,0.7873,0.78735,0.78725,0.78725,131800000.0
2008-07-31 17:17:00,0.78725,0.78725,0.7872,0.7872,63400000.0
2008-07-31 17:18:00,0.7872,0.78735,0.7872,0.78735,77200000.0
2008-07-31 17:19:00,0.78735,0.78745,0.78735,0.78745,255100000.0
2008-07-31 17:20:00,0.78745,0.7877,0.78745,0.7877,167300000.0
2008-07-31 17:21:00,0.7877,0.78775,0.78755,0.7876,316600000.0
2008-07-31 17:22:00,0.7876,0.78765,0.7875,0.78755,247800000.0
2008-07-31 17:23:00,0.78755,0.78755,0.78725,0.78725,312500000.0
2008-07-31 17:24:00,0.78725,0.78725,0.78705,0.7871,386900000.0
2008-07-31 17:25:00,0.78705,0.7872,0.78705,0.78715,255100000.0
2008-07-31 17:26:00,0.78715,0.7872,0.7871,0.7871,184900000.0
2008-07-31 17:27:00,0.7871,0.78715,0.78705,0.78715,215700000.0
2008-07-31 17:28:00,0.78715,0.7872,0.7871,0.7871,116600000.0
2008-07-31 17:29:00,0.7871,0.7872,0.7871,0.7872,182600000.0
2008-07-31 17:30:00,0.7872,0.7873,0.7872,0.78725,102000000.0
2008-07-31 17:31:00,0.78725,0.78735,0.7871,0.78715,240600000.0
2008-07-31 17:32:00,0.78715,0.7872,0.787,0.78705,260600002.0
2008-07-31 17:33:00,0.78705,0.78715,0.7869,0.7871,347799999.0
2008-07-31 17:34:00,0.78705,0.78735,0.787,0.7872,244600000.0
2008-07-31 17:35:00,0.7872,0.7873,0.787,0.78705,233500000.0
2008-07-31 17:36:00,0.78705,0.78715,0.787,0.78705,243400000.0
2008-07-31 17:37:00,0.78705,0.7871,0.787,0.787,135500000.0
2008-07-31 17:38:00,0.78705,0.7871,0.787,0.78705,323300000.0
2008-07-31 17:39:00,0.78705,0.7872,0.787,0.78715,288800000.0
2008-07-31 17:40:00,0.78715,0.7876,0.7871,0.7875,390099999.0
2008-07-31 17:41:00,0.7875,0.78775,0.7875,0.78775,106000000.0
2008-07-31 17:42:00,0.78775,0.78775,0.7875,0.7876,198300000.0
2008-07-31 17:43:00,0.7876,0.7877,0.7876,0.78765,89900000.0
2008-07-31 17:44:00,0.7876,0.78765,0.78725,0.78725,168900000.0
2008-07-31 17:45:00,0.78725,0.78735,0.78725,0.78735,71400000.0
2008-07-31 17:46:00,0.78735,0.7875,0.78735,0.78745,166700000.0
2008-07-31 17:47:00,0.78745,0.78745,0.78745,0.78745,31400000.0
2008-07-31 17:48:00,0.78745,0.7876,0.78745,0.7876,182700000.0
2008-07-31 17:49:00,0.78755,0.7876,0.78745,0.7875,188700000.0
2008-07-31 17:50:00,0.7875,0.7875,0.78735,0.7874,182200000.0
2008-07-31 17:51:00,0.7874,0.78755,0.7874,0.7875,246100000.0
2008-07-31 17:52:00,0.7875,0.7877,0.7875,0.7877,297800000.0
2008-07-31 17:53:00,0.78765,0.7877,0.7876,0.7876,175500000.0
2008-07-31 17:54:00,0.7876,0.7876,0.78725,0.78725,529799999.0
2008-07-31 17:55:00,0.78725,0.7873,0.787,0.787,290500000.0
2008-07-31 17:56:00,0.787,0.7871,0.78685,0.78685,330600000.0
2008-07-31 17:57:00,0.7869,0.7871,0.78685,0.787,292800000.0
2008-07-31 17:58:00,0.787,0.78715,0.787,0.7871,184200000.0
2008-07-31 17:59:00,0.78715,0.7872,0.78705,0.78705,243700000.0
2008-07-31 18:00:00,0.78705,0.78725,0.78705,0.7872,139200000.0
2008-07-31 18:01:00,0.7872,0.78735,0.7872,0.7873,60400000.0
2008-07-31 18:02:00,0.7873,0.7873,0.7872,0.7872,89600000.0
2008-07-31 18:03:00,0.78725,0.7873,0.78705,0.78705,134200000.0
2008-07-31 18:04:00,0.78705,0.78715,0.787,0.78705,99000000.0
2008-07-31 18:05:00,0.78705,0.78715,0.7869,0.7869,117200000.0
2008-07-31 18:06:00,0.7869,0.7869,0.7868,0.7868,192700000.0
2008-07-31 18:07:00,0.78685,0.78685,0.78675,0.78675,168900000.0
2008-07-31 18:08:00,0.78675,0.7868,0.7865,0.7867,344899999.0
2008-07-31 18:09:00,0.7867,0.78675,0.78665,0.78675,104900000.0
2008-07-31 18:10:00,0.78675,0.7869,0.7867,0.78675,123900000.0
2008-07-31 18:11:00,0.78675,0.7869,0.7867,0.7869,129400000.0
2008-07-31 18:12:00,0.7869,0.7872,0.7869,0.7872,160800000.0
2008-07-31 18:13:00,0.78715,0.7872,0.78705,0.78705,108500000.0
2008-07-31 18:14:00,0.78705,0.7871,0.787,0.787,153200000.0
2008-07-31 18:15:00,0.787,0.78715,0.787,0.78705,135200000.0
2008-07-31 18:16:00,0.7871,0.78715,0.78705,0.7871,63200000.0
2008-07-31 18:17:00,0.7871,0.7872,0.78705,0.7871,151200000.0
2008-07-31 18:18:00,0.7871,0.7871,0.7869,0.78695,90300000.0
2008-07-31 18:19:00,0.78695,0.787,0.78685,0.7869,98800000.0
2008-07-31 18:20:00,0.78685,0.78695,0.7868,0.78695,81600000.0
2008-07-31 18:21:00,0.7869,0.78695,0.78675,0.78685,94000000.0
2008-07-31 18:22:00,0.7868,0.7869,0.78675,0.7868,90900000.0
2008-07-31 18:23:00,0.7868,0.7868,0.78675,0.7868,43700000.0
2008-07-31 18:24:00,0.78675,0.7868,0.78675,0.78675,88100000.0
2008-07-31 18:25:00,0.78675,0.7868,0.78675,0.78675,74200000.0
2008-07-31 18:26:00,0.78675,0.78675,0.7867,0.7867,33800000.0
2008-07-31 18:27:00,0.7867,0.7867,0.7867,0.7867,27600000.0
2008-07-31 18:28:00,0.7867,0.78685,0.7867,0.7868,73400000.0
2008-07-31 18:29:00,0.7868,0.787,0.7868,0.78695,108200000.0
2008-07-31 18:30:00,0.78695,0.78695,0.78685,0.78685,71700000.0
2008-07-31 18:31:00,0.78685,0.78695,0.78685,0.78695,72400000.0
2008-07-31 18:32:00,0.78695,0.78695,0.78685,0.78685,24900000.0
2008-07-31 18:33:00,0.7869,0.78695,0.78685,0.78695,21800000.0
2008-07-31 18:34:00,0.78695,0.78695,0.78695,0.78695,16400000.0
2008-07-31 18:35:00,0.78695,0.78695,0.78695,0.78695,35000000.0
2008-07-31 18:36:00,0.78695,0.78695,0.7869,0.78695,92100000.0
2008-07-31 18:37:00,0.78695,0.787,0.78695,0.78695,55400000.0
2008-07-31 18:38:00,0.78695,0.78695,0.7868,0.7868,79400000.0
2008-07-31 18:39:00,0.7868,0.78685,0.7868,0.78685,106900000.0
2008-07-31 18:40:00,0.78685,0.7869,0.78685,0.7869,65700000.0
2008-07-31 18:41:00,0.78695,0.78695,0.78685,0.7869,32000000.0
2008-07-31 18:42:00,0.7869,0.7869,0.78675,0.78675,75300000.0
2008-07-31 18:43:00,0.78675,0.7868,0.78675,0.78675,78300000.0
2008-07-31 18:44:00,0.78675,0.78675,0.78665,0.78665,68200000.0
2008-07-31 18:45:00,0.78665,0.78675,0.78665,0.78675,71100000.0
2008-07-31 18:46:00,0.78675,0.78685,0.7867,0.7868,67800000.0
2008-07-31 18:47:00,0.7868,0.7868,0.7868,0.7868,48500000.0
2008-07-31 18:48:00,0.7868,0.7868,0.78675,0.78675,43600000.0
2008-07-31 18:49:00,0.78675,0.7868,0.7867,0.78675,69200000.0
2008-07-31 18:50:00,0.78675,0.78685,0.78675,0.7868,70100000.0
2008-07-31 18:51:00,0.7868,0.78685,0.7868,0.78685,49400000.0
2008-07-31 18:52:00,0.7868,0.78685,0.7868,0.7868,37000000.0
2008-07-31 18:53:00,0.78685,0.7869,0.78685,0.7869,13000000.0
2008-07-31 18:54:00,0.7869,0.7869,0.7868,0.7868,19800000.0
2008-07-31 18:55:00,0.7868,0.78685,0.7868,0.78685,21100000.0
2008-07-31 18:56:00,0.7868,0.7869,0.7868,0.7869,46500000.0
2008-07-31 18:57:00,0.7869,0.787,0.7869,0.78695,86900000.0
2008-07-31 18:58:00,0.787,0.787,0.7868,0.7868,72700000.0
2008-07-31 18:59:00,0.78675,0.7868,0.7867,0.7867,80700000.0
2008-07-31 19:00:00,0.7867,0.78675,0.7866,0.7867,70900000.0
2008-07-31 19:01:00,0.7867,0.7867,0.78655,0.78655,80400000.0
2008-07-31 19:02:00,0.7865,0.78655,0.78645,0.78655,83900000.0
2008-07-31 19:03:00,0.78655,0.78665,0.78655,0.7866,48000000.0
2008-07-31 19:04:00,0.7866,0.7867,0.7864,0.7865,188200000.0
2008-07-31 19:05:00,0.7865,0.7865,0.78645,0.78645,99600000.0
2008-07-31 19:06:00,0.78645,0.7865,0.78645,0.7865,133200000.0
2008-07-31 19:07:00,0.7865,0.7866,0.78645,0.78655,62100000.0
2008-07-31 19:08:00,0.78655,0.7866,0.7865,0.7865,46000000.0
2008-07-31 19:09:00,0.7865,0.7865,0.78645,0.7865,88600000.0
2008-07-31 19:10:00,0.7865,0.7865,0.7863,0.7863,55800000.0
2008-07-31 19:11:00,0.7863,0.7864,0.78625,0.7863,69100000.0
2008-07-31 19:12:00,0.7863,0.78635,0.7863,0.7863,20000000.0
2008-07-31 19:13:00,0.7863,0.78635,0.7863,0.7863,33700000.0
2008-07-31 19:14:00,0.7863,0.78635,0.7863,0.7863,19600000.0
2008-07-31 19:15:00,0.7863,0.78635,0.7863,0.7863,40100000.0
2008-07-31 19:16:00,0.7863,0.7864,0.7863,0.78635,41500000.0
2008-07-31 19:17:00,0.78635,0.7864,0.7863,0.7863,77300000.0
2008-07-31 19:18:00,0.7863,0.7864,0.7863,0.78635,31900000.0
2008-07-31 19:19:00,0.78635,0.7865,0.78635,0.78645,84400000.0
2008-07-31 19:20:00,0.78645,0.78655,0.78645,0.78655,31600000.0
2008-07-31 19:21:00,0.78655,0.7866,0.78655,0.78655,53100000.0
2008-07-31 19:22:00,0.78655,0.7866,0.7864,0.78655,115500000.0
2008-07-31 19:23:00,0.7866,0.7867,0.78655,0.7867,68200000.0
2008-07-31 19:24:00,0.78665,0.787,0.78665,0.7869,163100000.0
2008-07-31 19:25:00,0.7869,0.78705,0.7869,0.787,100200000.0
2008-07-31 19:26:00,0.787,0.787,0.7868,0.78685,87800000.0
2008-07-31 19:27:00,0.78685,0.78685,0.78675,0.78675,40000000.0
2008-07-31 19:28:00,0.78675,0.78675,0.78655,0.78655,108400000.0
2008-07-31 19:29:00,0.78655,0.78655,0.7865,0.7865,54600000.0
2008-07-31 19:30:00,0.78655,0.78655,0.78655,0.78655,1600000.0
2008-07-31 19:31:00,0.78655,0.78665,0.78655,0.7866,85200000.0
2008-07-31 19:32:00,0.7866,0.7866,0.78655,0.78655,84500000.0
2008-07-31 19:33:00,0.78655,0.78655,0.7865,0.7865,96000000.0
2008-07-31 19:34:00,0.7865,0.7865,0.7864,0.7864,37900000.0
2008-07-31 19:35:00,0.7864,0.7864,0.78635,0.7864,27000000.0
2008-07-31 19:36:00,0.7864,0.7864,0.7864,0.7864,6600000.0
2008-07-31 19:37:00,0.7864,0.7865,0.7864,0.78645,42300000.0
2008-07-31 19:38:00,0.78645,0.78645,0.7863,0.7863,47800000.0
2008-07-31 19:39:00,0.78635,0.7864,0.78635,0.7864,48400000.0
2008-07-31 19:40:00,0.7864,0.7864,0.7863,0.78635,70700000.0
2008-07-31 19:41:00,0.7864,0.7864,0.78635,0.7864,29200000.0
2008-07-31 19:42:00,0.7864,0.7865,0.78635,0.78645,119600000.0
2008-07-31 19:43:00,0.78645,0.78645,0.7862,0.78625,168500000.0
2008-07-31 19:44:00,0.78625,0.7864,0.78625,0.78625,164100000.0
2008-07-31 19:45:00,0.78625,0.78625,0.78615,0.7862,140400000.0
2008-07-31 19:46:00,0.78625,0.78635,0.78625,0.7863,64100000.0
2008-07-31 19:47:00,0.7863,0.7863,0.7862,0.78625,61800000.0
2008-07-31 19:48:00,0.78625,0.7864,0.78625,0.7863,111600000.0
2008-07-31 19:49:00,0.7863,0.78635,0.7863,0.7863,76700000.0
2008-07-31 19:50:00,0.7863,0.7863,0.7863,0.7863,5000000.0
2008-07-31 19:51:00,0.7863,0.78645,0.7863,0.78645,79500000.0
2008-07-31 19:52:00,0.78645,0.78645,0.7864,0.78645,27100000.0
2008-07-31 19:53:00,0.78645,0.78645,0.7864,0.7864,12900000.0
2008-07-31 19:54:00,0.7864,0.7864,0.7864,0.7864,8800000.0
2008-07-31 19:55:00,0.7864,0.78645,0.7864,0.78645,37400000.0
2008-07-31 19:56:00,0.78645,0.78645,0.7864,0.7864,18900000.0
2008-07-31 19:57:00,0.7864,0.7865,0.7864,0.78645,37800000.0
2008-07-31 19:58:00,0.7864,0.78645,0.7864,0.78645,28300000.0
2008-07-31 19:59:00,0.78645,0.7865,0.7864,0.78645,58300000.0
2008-07-31 20:00:00,0.78645,0.7865,0.7864,0.78645,79800000.0
2008-07-31 20:01:00,0.78645,0.7865,0.78645,0.7865,15400000.0
2008-07-31 20:02:00,0.78645,0.78655,0.78645,0.78655,29900000.0
2008-07-31 20:03:00,0.78655,0.78655,0.78645,0.78645,48800000.0
2008-07-31 20:04:00,0.78645,0.7865,0.78645,0.7865,12800000.0
2008-07-31 20:05:00,0.7865,0.78655,0.7865,0.7865,59300000.0
2008-07-31 20:06:00,0.7865,0.7865,0.7865,0.7865,30300000.0
2008-07-31 20:07:00,0.7865,0.78655,0.7865,0.78655,30100000.0
2008-07-31 20:08:00,0.78655,0.78665,0.78655,0.7866,73000000.0
2008-07-31 20:09:00,0.7866,0.7867,0.7865,0.78655,65700000.0
2008-07-31 20:10:00,0.78655,0.78655,0.78655,0.78655,17100000.0
2008-07-31 20:11:00,0.78655,0.7866,0.78655,0.7866,30100000.0
2008-07-31 20:12:00,0.7866,0.7866,0.7865,0.7865,44300000.0
2008-07-31 20:13:00,0.7865,0.78665,0.7865,0.78665,72600000.0
2008-07-31 20:14:00,0.7867,0.7867,0.7866,0.7866,56000000.0
2008-07-31 20:15:00,0.7866,0.7866,0.7865,0.7865,60100000.0
2008-07-31 20:16:00,0.7865,0.7865,0.7864,0.7864,97800000.0
2008-07-31 20:17:00,0.7864,0.7864,0.7863,0.78635,134300000.0
2008-07-31 20:18:00,0.78635,0.78645,0.78635,0.78645,72300000.0
2008-07-31 20:19:00,0.78645,0.78645,0.7864,0.7864,24900000.0
2008-07-31 20:20:00,0.7864,0.7864,0.7863,0.78635,102000000.0
2008-07-31 20:21:00,0.78635,0.78645,0.78625,0.7864,192000000.0
2008-07-31 20:22:00,0.7864,0.7865,0.7863,0.7865,227200000.0
2008-07-31 20:23:00,0.78645,0.78645,0.78635,0.78645,85700000.0
2008-07-31 20:24:00,0.78645,0.78645,0.7863,0.7864,112300000.0
2008-07-31 20:25:00,0.7864,0.78645,0.7863,0.78635,96600000.0
2008-07-31 20:26:00,0.78635,0.7864,0.7863,0.7863,126900000.0
2008-07-31 20:27:00,0.7863,0.7863,0.78615,0.78625,166500000.0
2008-07-31 20:28:00,0.7862,0.7864,0.7862,0.78625,162800000.0
2008-07-31 20:29:00,0.7863,0.78635,0.7863,0.7863,71300000.0
2008-07-31 20:30:00,0.7863,0.7864,0.78625,0.7864,93200000.0
2008-07-31 20:31:00,0.7864,0.7864,0.7863,0.7863,69800000.0
2008-07-31 20:32:00,0.7863,0.7863,0.78625,0.7863,45800000.0
2008-07-31 20:33:00,0.7863,0.7863,0.7863,0.7863,4100000.0
2008-07-31 20:34:00,0.7863,0.7863,0.78625,0.78625,69600000.0
2008-07-31 20:35:00,0.78625,0.7863,0.78615,0.78625,60200000.0
2008-07-31 20:36:00,0.7862,0.7863,0.7862,0.7863,58300000.0
2008-07-31 20:37:00,0.7863,0.7863,0.78625,0.7863,33000000.0
2008-07-31 20:38:00,0.78625,0.7863,0.78625,0.7863,14800000.0
2008-07-31 20:39:00,0.7863,0.78645,0.7862,0.78625,113700000.0
2008-07-31 20:40:00,0.78625,0.7863,0.78625,0.78625,28100000.0
2008-07-31 20:41:00,0.78625,0.7863,0.78625,0.7863,16200000.0
2008-07-31 20:42:00,0.78625,0.7863,0.78625,0.7863,12900000.0
2008-07-31 20:43:00,0.7863,0.7864,0.78625,0.78625,46000000.0
2008-07-31 20:44:00,0.78625,0.78625,0.78625,0.78625,34300000.0
2008-07-31 20:45:00,0.78625,0.7863,0.78625,0.78625,35900000.0
2008-07-31 20:46:00,0.7863,0.7864,0.78625,0.7863,63800000.0
2008-07-31 20:47:00,0.7863,0.78635,0.7863,0.7863,31100000.0
2008-07-31 20:48:00,0.78635,0.78635,0.7863,0.7863,3200000.0
2008-07-31 20:49:00,0.7863,0.7863,0.7863,0.7863,3700000.0
2008-07-31 20:50:00,0.78625,0.7863,0.78625,0.7863,5600000.0
2008-07-31 20:51:00,0.78625,0.78625,0.78615,0.7862,42700000.0
2008-07-31 20:52:00,0.7862,0.78625,0.7862,0.78625,27800000.0
2008-07-31 20:53:00,0.78625,0.78625,0.7862,0.7862,36300000.0
2008-07-31 20:54:00,0.78625,0.7863,0.78615,0.7863,98300000.0
2008-07-31 20:55:00,0.78625,0.7863,0.78625,0.7863,46700000.0
2008-07-31 20:56:00,0.7863,0.7863,0.7863,0.7863,15000000.0
2008-07-31 20:57:00,0.7863,0.78635,0.7863,0.7863,48600000.0
2008-07-31 20:58:00,0.7863,0.78635,0.7863,0.7863,19400000.0
2008-07-31 20:59:00,0.78635,0.7864,0.78635,0.78635,68000000.0
2008-07-31 21:00:00,0.78635,0.78645,0.7863,0.78645,73400000.0
2008-07-31 21:01:00,0.78645,0.78645,0.7864,0.78645,21900000.0
2008-07-31 21:02:00,0.78645,0.78655,0.7864,0.78645,83100000.0
2008-07-31 21:03:00,0.78645,0.78645,0.7864,0.7864,30900000.0
2008-07-31 21:04:00,0.78645,0.7865,0.78645,0.7865,16800000.0
2008-07-31 21:05:00,0.7865,0.7865,0.78645,0.7865,40900000.0
2008-07-31 21:06:00,0.7865,0.7865,0.78635,0.7864,53300000.0
2008-07-31 21:07:00,0.7864,0.7865,0.7864,0.78645,22400000.0
2008-07-31 21:08:00,0.78645,0.78645,0.78645,0.78645,18900000.0
2008-07-31 21:09:00,0.78645,0.7865,0.78645,0.7865,14800000.0
2008-07-31 21:10:00,0.7865,0.7865,0.7865,0.7865,1600000.0
2008-07-31 21:11:00,0.7865,0.7865,0.78645,0.78645,29200000.0
2008-07-31 21:12:00,0.78645,0.78645,0.78645,0.78645,12800000.0
2008-07-31 21:13:00,0.78645,0.7865,0.78645,0.78645,20300000.0
2008-07-31 21:14:00,0.78645,0.78645,0.78645,0.78645,22800000.0
2008-07-31 21:15:00,0.7865,0.7865,0.7865,0.7865,8000000.0
2008-07-31 21:16:00,0.7865,0.78655,0.7865,0.78655,21900000.0
2008-07-31 21:17:00,0.78655,0.78665,0.78655,0.78665,23800000.0
2008-07-31 21:18:00,0.78665,0.78665,0.78655,0.7866,64900000.0
2008-07-31 21:19:00,0.7866,0.7866,0.7865,0.7865,31500000.0
2008-07-31 21:20:00,0.7865,0.7865,0.78645,0.78645,31900000.0
2008-07-31 21:21:00,0.7865,0.78655,0.78645,0.7865,44300000.0
2008-07-31 21:22:00,0.7865,0.78655,0.7865,0.78655,20500000.0
2008-07-31 21:23:00,0.78655,0.78655,0.7865,0.78655,8000000.0
2008-07-31 21:24:00,0.7865,0.7866,0.7865,0.78655,38900000.0
2008-07-31 21:25:00,0.7865,0.78655,0.7865,0.78655,20100000.0
2008-07-31 21:26:00,0.78655,0.78665,0.78655,0.7866,107000000.0
2008-07-31 21:27:00,0.7866,0.7867,0.7866,0.7867,68300000.0
2008-07-31 21:28:00,0.7867,0.78675,0.78665,0.78675,82300000.0
2008-07-31 21:29:00,0.78675,0.7868,0.7867,0.78675,79400000.0
2008-07-31 21:30:00,0.78675,0.78675,0.7867,0.78675,105400000.0
2008-07-31 21:31:00,0.78675,0.78685,0.78675,0.7868,66200000.0
2008-07-31 21:32:00,0.78685,0.78685,0.7868,0.7868,51900000.0
2008-07-31 21:33:00,0.7868,0.78685,0.78675,0.78675,45700000.0
2008-07-31 21:34:00,0.78675,0.7868,0.78675,0.78675,40100000.0
2008-07-31 21:35:00,0.78675,0.78675,0.7867,0.78675,20200000.0
2008-07-31 21:36:00,0.78675,0.78675,0.78675,0.78675,1600000.0
2008-07-31 21:37:00,0.78675,0.78675,0.78665,0.78665,88600000.0
2008-07-31 21:38:00,0.78665,0.78675,0.7866,0.7866,80200000.0
2008-07-31 21:39:00,0.7866,0.78665,0.7866,0.78665,100900000.0
2008-07-31 21:40:00,0.78665,0.78665,0.78655,0.78655,80400000.0
2008-07-31 21:41:00,0.78655,0.78655,0.78655,0.78655,93700000.0
2008-07-31 21:42:00,0.78655,0.78665,0.78655,0.78655,52400000.0
2008-07-31 21:43:00,0.78655,0.78665,0.7865,0.78655,90400000.0
2008-07-31 21:44:00,0.7866,0.7868,0.78655,0.78665,135100000.0
2008-07-31 21:45:00,0.78665,0.7869,0.7866,0.78685,127900000.0
2008-07-31 21:46:00,0.78685,0.7869,0.78685,0.78685,72800000.0
2008-07-31 21:47:00,0.7869,0.78695,0.78685,0.78695,102000000.0
2008-07-31 21:48:00,0.78695,0.787,0.78695,0.78695,90700000.0
2008-07-31 21:49:00,0.78695,0.787,0.78695,0.78695,92600000.0
2008-07-31 21:50:00,0.787,0.787,0.78695,0.78695,20100000.0
2008-07-31 21:51:00,0.78695,0.787,0.7869,0.78695,55600000.0
2008-07-31 21:52:00,0.78695,0.78695,0.7869,0.7869,25400000.0
2008-07-31 21:53:00,0.7869,0.78695,0.7869,0.7869,31500000.0
2008-07-31 21:54:00,0.7869,0.7869,0.7869,0.7869,26700000.0
2008-07-31 21:55:00,0.7869,0.7869,0.7869,0.7869,13200000.0
2008-07-31 21:56:00,0.7869,0.78695,0.78685,0.78685,37700000.0
2008-07-31 21:57:00,0.78685,0.7869,0.7868,0.78685,38400000.0
2008-07-31 21:58:00,0.7868,0.7869,0.7868,0.7869,54900000.0
2008-07-31 21:59:00,0.78685,0.78685,0.78685,0.78685,31000000.0
2008-07-31 22:00:00,0.7869,0.78695,0.78685,0.78685,61300000.0
2008-07-31 22:01:00,0.78685,0.78685,0.7868,0.7868,24800000.0
2008-07-31 22:02:00,0.78675,0.7868,0.78675,0.78675,21000000.0
2008-07-31 22:03:00,0.78675,0.78675,0.7867,0.7867,28000000.0
2008-07-31 22:04:00,0.7867,0.7867,0.78665,0.78665,35100000.0
2008-07-31 22:05:00,0.78665,0.78665,0.7866,0.78665,35400000.0
2008-07-31 22:06:00,0.7866,0.78675,0.78658,0.78675,11200000.0
2008-07-31 22:07:00,0.78665,0.78675,0.78665,0.7867,78800000.0
2008-07-31 22:08:00,0.7867,0.7867,0.7866,0.78665,38200000.0
2008-07-31 22:09:00,0.7866,0.78665,0.7865,0.78655,96000000.0
2008-07-31 22:10:00,0.78655,0.7866,0.7864,0.7866,103000000.0
2008-07-31 22:11:00,0.7866,0.7866,0.78655,0.78655,20500000.0
2008-07-31 22:12:00,0.78655,0.78655,0.78655,0.78655,11600000.0
2008-07-31 22:13:00,0.78655,0.78655,0.78655,0.78655,31600000.0
2008-07-31 22:14:00,0.78655,0.78655,0.7865,0.7865,32100000.0
2008-07-31 22:15:00,0.78655,0.78655,0.78655,0.78655,19900000.0
2008-07-31 22:16:00,0.78655,0.78655,0.78655,0.78655,24400000.0
2008-07-31 22:17:00,0.7865,0.7865,0.7865,0.7865,21400000.0
2008-07-31 22:18:00,0.7865,0.78655,0.7865,0.78655,51000000.0
2008-07-31 22:19:00,0.78655,0.78655,0.7865,0.78655,33700000.0
2008-07-31 22:20:00,0.78655,0.78655,0.78655,0.78655,30900000.0
2008-07-31 22:21:00,0.78655,0.78655,0.7865,0.7865,9100000.0
2008-07-31 22:22:00,0.7865,0.7865,0.7865,0.7865,2500000.0
2008-07-31 22:23:00,0.7865,0.7865,0.7864,0.7864,41800000.0
2008-07-31 22:24:00,0.7864,0.7864,0.78635,0.7864,17800000.0
2008-07-31 22:25:00,0.7864,0.7864,0.7863,0.78635,37100000.0
2008-07-31 22:26:00,0.78635,0.78635,0.7863,0.7863,8200000.0
2008-07-31 22:27:00,0.7863,0.78635,0.7863,0.7863,53500000.0
2008-07-31 22:28:00,0.78635,0.78645,0.7863,0.7864,64300000.0
2008-07-31 22:29:00,0.7864,0.7864,0.78625,0.78635,119900000.0
2008-07-31 22:30:00,0.78645,0.7865,0.78635,0.7864,52500000.0
2008-07-31 22:31:00,0.7864,0.7864,0.78635,0.78635,33900000.0
2008-07-31 22:32:00,0.78635,0.7864,0.7863,0.78635,38400000.0
2008-07-31 22:33:00,0.78635,0.78635,0.78635,0.78635,14600000.0
2008-07-31 22:34:00,0.78635,0.78635,0.7862,0.78625,115800000.0
2008-07-31 22:35:00,0.7863,0.7864,0.7863,0.7864,70400000.0
2008-07-31 22:36:00,0.7864,0.7864,0.7864,0.7864,12100000.0
2008-07-31 22:37:00,0.78635,0.7864,0.78635,0.78635,26700000.0
2008-07-31 22:38:00,0.78635,0.7864,0.78635,0.7864,36100000.0
2008-07-31 22:39:00,0.7864,0.7864,0.78635,0.78635,39700000.0
2008-07-31 22:40:00,0.78635,0.7864,0.78635,0.7864,4100000.0
2008-07-31 22:41:00,0.7864,0.78645,0.78635,0.7864,18800000.0
2008-07-31 22:42:00,0.7864,0.7864,0.7864,0.7864,27800000.0
2008-07-31 22:43:00,0.7864,0.78645,0.7864,0.78645,17100000.0
2008-07-31 22:44:00,0.7864,0.7864,0.7864,0.7864,8000000.0
2008-07-31 22:45:00,0.78635,0.7864,0.7863,0.78635,42700000.0
2008-07-31 22:46:00,0.78635,0.7864,0.78635,0.7864,26900000.0
2008-07-31 22:47:00,0.7864,0.78645,0.78635,0.78635,40200000.0
2008-07-31 22:48:00,0.78635,0.7864,0.7863,0.7863,47400000.0
2008-07-31 22:49:00,0.7863,0.78635,0.78625,0.7863,67200000.0
2008-07-31 22:50:00,0.78635,0.78635,0.78635,0.78635,28100000.0
2008-07-31 22:51:00,0.78635,0.78645,0.78625,0.7864,87100000.0
2008-07-31 22:52:00,0.7864,0.78645,0.78635,0.7864,73800000.0
2008-07-31 22:53:00,0.7864,0.7865,0.78635,0.7865,31000000.0
2008-07-31 22:54:00,0.7865,0.7865,0.7865,0.7865,13900000.0
2008-07-31 22:55:00,0.7865,0.7866,0.7865,0.78655,20800000.0
2008-07-31 22:56:00,0.78655,0.7866,0.7865,0.7865,21700000.0
2008-07-31 22:57:00,0.7865,0.7865,0.78645,0.78645,15900000.0
2008-07-31 22:58:00,0.78655,0.78655,0.78645,0.78645,14200000.0
2008-07-31 22:59:00,0.7865,0.7865,0.7863,0.78635,28000000.0
2008-07-31 23:00:00,0.78635,0.78635,0.7861,0.78625,26800000.0
2008-07-31 23:01:00,0.7863,0.7863,0.78625,0.78625,6200000.0
2008-07-31 23:02:00,0.7863,0.78635,0.78625,0.7863,9600000.0
2008-07-31 23:03:00,0.78625,0.7863,0.78625,0.7863,13400000.0
2008-07-31 23:04:00,0.7863,0.7863,0.78625,0.7863,9200000.0
2008-07-31 23:05:00,0.7863,0.78635,0.78625,0.7863,29000000.0
2008-07-31 23:06:00,0.78625,0.78625,0.7862,0.78625,18000000.0
2008-07-31 23:07:00,0.78625,0.7863,0.78625,0.7863,12000000.0
2008-07-31 23:08:00,0.7863,0.7864,0.7863,0.78635,17700000.0
2008-07-31 23:09:00,0.78635,0.7864,0.78635,0.7864,11200000.0
2008-07-31 23:10:00,0.78645,0.78645,0.7863,0.7864,96500000.0
2008-07-31 23:11:00,0.7864,0.7864,0.7863,0.7864,36200000.0
2008-07-31 23:12:00,0.78635,0.7864,0.7863,0.7864,62000000.0
2008-07-31 23:13:00,0.7864,0.78645,0.78635,0.78645,22400000.0
2008-07-31 23:14:00,0.78645,0.78645,0.78635,0.78635,38400000.0
2008-07-31 23:15:00,0.78635,0.7864,0.7863,0.78635,39700000.0
2008-07-31 23:16:00,0.78635,0.7864,0.78635,0.78635,3600000.0
2008-07-31 23:17:00,0.7863,0.78635,0.7863,0.78635,6400000.0
2008-07-31 23:18:00,0.78631,0.78639,0.78625,0.78639,41900000.0
2008-07-31 23:19:00,0.78615,0.78639,0.78615,0.78634,74000000.0
2008-07-31 23:20:00,0.78625,0.78633,0.78625,0.78626,16600000.0
2008-07-31 23:21:00,0.7863,0.7864,0.7863,0.7864,15700000.0
2008-07-31 23:22:00,0.78635,0.7864,0.78635,0.78635,3000000.0
2008-07-31 23:23:00,0.7863,0.7863,0.7863,0.7863,60300000.0
2008-07-31 23:24:00,0.7864,0.7864,0.7864,0.7864,1000000.0
2008-07-31 23:25:00,0.78635,0.7864,0.78635,0.7864,2000000.0
2008-07-31 23:26:00,0.7863,0.7863,0.7863,0.7863,4100000.0
2008-07-31 23:27:00,0.7863,0.78635,0.7863,0.78635,9200000.0
2008-07-31 23:28:00,0.7863,0.78635,0.7863,0.78635,9200000.0
2008-07-31 23:29:00,0.7863,0.7863,0.7863,0.7863,4800000.0
2008-07-31 23:30:00,0.7863,0.78635,0.7863,0.78635,4700000.0
2008-07-31 23:31:00,0.7863,0.7863,0.7863,0.7863,3200000.0
2008-07-31 23:32:00,0.7863,0.7864,0.7863,0.7864,7400000.0
2008-07-31 23:33:00,0.78635,0.7864,0.7863,0.7864,35800000.0
2008-07-31 23:34:00,0.78635,0.78635,0.78635,0.78635,3200000.0
2008-07-31 23:35:00,0.7863,0.7865,0.7863,0.78645,26000000.0
2008-07-31 23:36:00,0.7864,0.7865,0.7864,0.7865,3000000.0
2008-07-31 23:37:00,0.78645,0.78645,0.7864,0.7864,8500000.0
2008-07-31 23:38:00,0.7864,0.7864,0.7863,0.7863,27000000.0
2008-07-31 23:39:00,0.7863,0.7863,0.7863,0.7863,13300000.0
2008-07-31 23:40:00,0.7863,0.7863,0.78625,0.78625,28400000.0
2008-07-31 23:41:00,0.7863,0.7864,0.78625,0.7864,12400000.0
2008-07-31 23:42:00,0.7864,0.7864,0.78625,0.78635,29000000.0
2008-07-31 23:43:00,0.78635,0.78635,0.7863,0.7863,5700000.0
2008-07-31 23:44:00,0.78625,0.7863,0.78625,0.78625,15300000.0
2008-07-31 23:45:00,0.7863,0.7863,0.7862,0.78625,8700000.0
2008-07-31 23:46:00,0.78625,0.78625,0.7862,0.78625,26300000.0
2008-07-31 23:47:00,0.78625,0.7863,0.78625,0.7863,5700000.0
2008-07-31 23:48:00,0.7862,0.7863,0.7862,0.7863,17300000.0
2008-07-31 23:49:00,0.7862,0.78635,0.7862,0.7863,47100000.0
2008-07-31 23:50:00,0.78625,0.7863,0.78625,0.78625,15800000.0
2008-07-31 23:51:00,0.7863,0.78635,0.78625,0.7863,13600000.0
2008-07-31 23:52:00,0.78625,0.7863,0.7862,0.7863,39400000.0
2008-07-31 23:53:00,0.78635,0.78635,0.78635,0.78635,1000000.0
2008-07-31 23:54:00,0.7864,0.7864,0.78635,0.78635,2000000.0
2008-07-31 23:55:00,0.78632,0.78634,0.78624,0.78626,11400000.0
2008-07-31 23:56:00,0.7863,0.7863,0.78625,0.7863,3300000.0
2008-07-31 23:57:00,0.78625,0.7863,0.78625,0.7863,3300000.0
2008-07-31 23:58:00,0.78625,0.78625,0.78625,0.78625,1300000.0
2008-07-31 23:59:00,0.78625,0.78625,0.78625,0.78625,2000000.0
2008-08-01 00:00:00,0.78625,0.7863,0.78625,0.78625,5300000.0
2008-08-01 00:01:00,0.7862,0.7862,0.7862,0.7862,10900000.0
2008-08-01 00:02:00,0.7862,0.7862,0.7862,0.7862,18500000.0
2008-08-01 00:03:00,0.7862,0.7863,0.7862,0.7862,37200000.0
2008-08-01 00:04:00,0.7863,0.7863,0.78625,0.78625,4000000.0
2008-08-01 00:05:00,0.7863,0.7863,0.78625,0.78625,2000000.0
2008-08-01 00:06:00,0.7862,0.7862,0.7862,0.7862,52000000.0
2008-08-01 00:07:00,0.7862,0.7862,0.78615,0.7862,72899999.0
2008-08-01 00:08:00,0.7863,0.78635,0.78625,0.78625,15600000.0
2008-08-01 00:09:00,0.78635,0.78635,0.78625,0.7863,23000000.0
2008-08-01 00:10:00,0.78635,0.78635,0.78625,0.78625,5000000.0
2008-08-01 00:11:00,0.78615,0.78625,0.78615,0.7862,4000000.0
2008-08-01 00:12:00,0.78615,0.78615,0.78615,0.78615,1000000.0
2008-08-01 00:13:00,0.7862,0.7862,0.7862,0.7862,1000000.0
2008-08-01 00:14:00,0.78615,0.7863,0.78615,0.7863,3000000.0
2008-08-01 00:15:00,0.78635,0.78635,0.78625,0.78625,3000000.0
2008-08-01 00:16:00,0.7863,0.7863,0.7863,0.7863,1000000.0
2008-08-01 00:17:00,0.78625,0.7863,0.78625,0.7863,6600000.0
2008-08-01 00:18:00,0.7863,0.78635,0.7863,0.78635,68600000.0
2008-08-01 00:19:00,0.7863,0.78635,0.7863,0.7863,31200000.0
2008-08-01 00:20:00,0.7863,0.7863,0.78625,0.78625,73100000.0
2008-08-01 00:21:00,0.7863,0.7863,0.78625,0.7863,3000000.0
2008-08-01 00:22:00,0.78625,0.7863,0.78625,0.78625,13200000.0
2008-08-01 00:23:00,0.78625,0.78625,0.78625,0.78625,1000000.0
2008-08-01 00:24:00,0.7863,0.7863,0.7863,0.7863,2000000.0
2008-08-01 00:25:00,0.78625,0.7863,0.78625,0.7863,5800000.0
2008-08-01 00:26:00,0.7863,0.7863,0.7863,0.7863,10600000.0
2008-08-01 00:27:00,0.7863,0.7863,0.7863,0.7863,6900000.0
2008-08-01 00:28:00,0.7863,0.7863,0.7863,0.7863,75900000.0
2008-08-01 00:29:00,0.7863,0.7863,0.7863,0.7863,34500000.0
2008-08-01 00:30:00,0.7863,0.7863,0.7862,0.7862,17300000.0
2008-08-01 00:31:00,0.78615,0.78615,0.78615,0.78615,5600000.0
2008-08-01 00:32:00,0.7862,0.7862,0.7861,0.7861,29900000.0
2008-08-01 00:33:00,0.7861,0.78615,0.7861,0.78615,9000000.0
2008-08-01 00:34:00,0.7862,0.7862,0.78615,0.78615,6200000.0
2008-08-01 00:35:00,0.7862,0.78625,0.7862,0.78625,9300000.0
2008-08-01 00:36:00,0.7863,0.7863,0.7863,0.7863,3000000.0
2008-08-01 00:37:00,0.78635,0.78635,0.7863,0.7863,21100000.0
2008-08-01 00:38:00,0.78625,0.7863,0.78625,0.7863,5200000.0
2008-08-01 00:39:00,0.7863,0.7863,0.78625,0.78625,13600000.0
2008-08-01 00:40:00,0.7863,0.7863,0.7863,0.7863,1000000.0
2008-08-01 00:41:00,0.78625,0.78625,0.78625,0.78625,1000000.0
2008-08-01 00:42:00,0.78625,0.7863,0.78625,0.7863,62200000.0
2008-08-01 00:43:00,0.7863,0.7863,0.7863,0.7863,39300000.0
2008-08-01 00:44:00,0.7863,0.7863,0.7863,0.7863,9100000.0
2008-08-01 00:45:00,0.7863,0.7863,0.7863,0.7863,9700000.0
2008-08-01 00:46:00,0.7863,0.7863,0.78625,0.7863,25600000.0
2008-08-01 00:47:00,0.7863,0.7863,0.7863,0.7863,9600000.0
2008-08-01 00:48:00,0.7863,0.7863,0.78615,0.7862,33400000.0
2008-08-01 00:49:00,0.7861,0.7862,0.7861,0.7862,18000000.0
2008-08-01 00:50:00,0.78615,0.78615,0.7861,0.7861,16100000.0
2008-08-01 00:51:00,0.7861,0.7861,0.7861,0.7861,39300000.0
2008-08-01 00:52:00,0.7861,0.7862,0.7861,0.7862,17000000.0
2008-08-01 00:53:00,0.78615,0.7862,0.78615,0.78615,9800000.0
2008-08-01 00:54:00,0.7861,0.78615,0.7861,0.78615,15800000.0
2008-08-01 00:55:00,0.7861,0.78625,0.7861,0.7862,24800000.0
2008-08-01 00:56:00,0.78625,0.78625,0.7862,0.78625,6700000.0
2008-08-01 00:57:00,0.78615,0.7863,0.78615,0.7863,16400000.0
2008-08-01 00:58:00,0.7863,0.7863,0.7861,0.7861,33600000.0
2008-08-01 00:59:00,0.78615,0.78625,0.7861,0.7862,30200000.0
2008-08-01 01:00:00,0.7862,0.7863,0.7861,0.78615,95300001.0
2008-08-01 01:01:00,0.7861,0.78615,0.7861,0.78615,45900000.0
2008-08-01 01:02:00,0.78615,0.78615,0.7861,0.78615,16400000.0
2008-08-01 01:03:00,0.78615,0.78625,0.78615,0.78625,18800000.0
2008-08-01 01:04:00,0.7862,0.7862,0.78615,0.78615,9800000.0
2008-08-01 01:05:00,0.7862,0.7863,0.7862,0.7862,163500000.0
2008-08-01 01:06:00,0.78625,0.78625,0.78625,0.78625,3000000.0
2008-08-01 01:07:00,0.7862,0.7863,0.7862,0.78625,83000000.0
2008-08-01 01:08:00,0.7862,0.78625,0.7862,0.78625,17700001.0
2008-08-01 01:09:00,0.7862,0.7862,0.7862,0.7862,77900002.0
2008-08-01 01:10:00,0.7862,0.7862,0.7861,0.78615,118900002.0
2008-08-01 01:11:00,0.7861,0.78615,0.7861,0.78615,16100000.0
2008-08-01 01:12:00,0.78615,0.78625,0.78615,0.78625,12100000.0
2008-08-01 01:13:00,0.78625,0.7863,0.78625,0.78625,12100000.0
2008-08-01 01:14:00,0.7862,0.7863,0.7862,0.78625,45600000.0
2008-08-01 01:15:00,0.7862,0.78625,0.7862,0.78625,19300001.0
2008-08-01 01:16:00,0.7863,0.7863,0.78615,0.78615,134600001.0
2008-08-01 01:17:00,0.78615,0.7862,0.78615,0.7862,5600000.0
2008-08-01 01:18:00,0.78615,0.78615,0.78615,0.78615,3200000.0
2008-08-01 01:19:00,0.78615,0.78615,0.78615,0.78615,2500000.0
2008-08-01 01:20:00,0.78615,0.78615,0.7861,0.7861,49000000.0
2008-08-01 01:21:00,0.7861,0.78615,0.7861,0.7861,19200000.0
2008-08-01 01:22:00,0.7861,0.7861,0.7861,0.7861,8500000.0
2008-08-01 01:23:00,0.7861,0.78615,0.7861,0.7861,68200001.0
2008-08-01 01:24:00,0.7861,0.7861,0.7861,0.7861,58200000.0
2008-08-01 01:25:00,0.7861,0.78615,0.7861,0.7861,108900000.0
2008-08-01 01:26:00,0.7861,0.7861,0.7861,0.7861,71500000.0
2008-08-01 01:27:00,0.7861,0.78615,0.7861,0.78615,127200000.0
2008-08-01 01:28:00,0.7861,0.78615,0.7861,0.78615,19900000.0
2008-08-01 01:29:00,0.7861,0.78615,0.7861,0.78615,46200000.0
2008-08-01 01:30:00,0.78615,0.78615,0.7861,0.7861,128300000.0
2008-08-01 01:31:00,0.78615,0.78615,0.7861,0.78615,173300000.0
2008-08-01 01:32:00,0.78615,0.7862,0.7861,0.7862,66700000.0
2008-08-01 01:33:00,0.7862,0.7862,0.7861,0.78615,38900000.0
2008-08-01 01:34:00,0.78615,0.78615,0.7861,0.7861,62000000.0
2008-08-01 01:35:00,0.78615,0.78615,0.7861,0.7861,87600000.0
2008-08-01 01:36:00,0.78615,0.78615,0.78615,0.78615,1000000.0
2008-08-01 01:37:00,0.7861,0.78615,0.7861,0.7861,30000000.0
2008-08-01 01:38:00,0.7861,0.7861,0.7861,0.7861,83500000.0
2008-08-01 01:39:00,0.7861,0.78615,0.7861,0.7861,147400000.0
2008-08-01 01:40:00,0.7861,0.7861,0.7861,0.7861,75600000.0
2008-08-01 01:41:00,0.78605,0.78605,0.786,0.786,90100002.0
2008-08-01 01:42:00,0.786,0.786,0.786,0.786,11800000.0
2008-08-01 01:43:00,0.786,0.786,0.786,0.786,31000000.0
2008-08-01 01:44:00,0.786,0.786,0.786,0.786,52800000.0
2008-08-01 01:45:00,0.786,0.78605,0.786,0.786,164300000.0
2008-08-01 01:46:00,0.786,0.786,0.786,0.786,187200000.0
2008-08-01 01:47:00,0.786,0.7861,0.786,0.7861,102900000.0
2008-08-01 01:48:00,0.7861,0.7861,0.786,0.786,58500000.0
2008-08-01 01:49:00,0.786,0.7861,0.786,0.7861,207300001.0
2008-08-01 01:50:00,0.7861,0.7861,0.786,0.786,177000001.0
2008-08-01 01:51:00,0.786,0.78605,0.786,0.78605,16600000.0
2008-08-01 01:52:00,0.786,0.786,0.786,0.786,52200000.0
2008-08-01 01:53:00,0.786,0.786,0.786,0.786,26700000.0
2008-08-01 01:54:00,0.786,0.786,0.7859,0.786,101000001.0
2008-08-01 01:55:00,0.786,0.786,0.786,0.786,25700000.0
2008-08-01 01:56:00,0.786,0.786,0.786,0.786,36000000.0
2008-08-01 01:57:00,0.786,0.786,0.7859,0.786,192299999.0
2008-08-01 01:58:00,0.786,0.786,0.78585,0.7859,53800000.0
2008-08-01 01:59:00,0.786,0.786,0.78585,0.7859,72400000.0
2008-08-01 02:00:00,0.7859,0.7859,0.7858,0.7859,169800001.0
2008-08-01 02:01:00,0.7859,0.7861,0.7859,0.7859,183500004.0
2008-08-01 02:02:00,0.7859,0.7859,0.7858,0.7858,513800009.0
2008-08-01 02:03:00,0.7858,0.7859,0.78565,0.7859,312900004.0
2008-08-01 02:04:00,0.7859,0.7859,0.7858,0.7858,244900000.0
2008-08-01 02:05:00,0.7858,0.7858,0.7857,0.7858,168100000.0
2008-08-01 02:06:00,0.7858,0.7858,0.7858,0.7858,25600000.0
2008-08-01 02:07:00,0.7858,0.7858,0.7855,0.7856,91800000.0
2008-08-01 02:08:00,0.78565,0.78565,0.7856,0.78565,62300000.0
2008-08-01 02:09:00,0.7856,0.7857,0.7856,0.7856,91900000.0
2008-08-01 02:10:00,0.7856,0.78565,0.7855,0.7855,66400000.0
2008-08-01 02:11:00,0.7855,0.78555,0.7855,0.78555,56600000.0
2008-08-01 02:12:00,0.7855,0.78565,0.7855,0.78565,189000000.0
2008-08-01 02:13:00,0.7856,0.7856,0.7855,0.7856,233300002.0
2008-08-01 02:14:00,0.7856,0.7856,0.7856,0.7856,89300000.0
2008-08-01 02:15:00,0.7856,0.7856,0.7855,0.78555,89199998.0
2008-08-01 02:16:00,0.78555,0.7856,0.78555,0.7856,44400000.0
2008-08-01 02:17:00,0.7856,0.7856,0.7855,0.7855,381299995.0
2008-08-01 02:18:00,0.7855,0.7855,0.7855,0.7855,89200000.0
2008-08-01 02:19:00,0.7855,0.7855,0.7853,0.7855,111000000.0
2008-08-01 02:20:00,0.7855,0.7855,0.7853,0.7853,235900003.0
2008-08-01 02:21:00,0.7853,0.78535,0.7853,0.7853,736600010.0
2008-08-01 02:22:00,0.7853,0.78535,0.7853,0.7853,291900002.0
2008-08-01 02:23:00,0.7853,0.7853,0.7852,0.7852,465700008.0
2008-08-01 02:24:00,0.7852,0.78525,0.78515,0.7852,515199999.0
2008-08-01 02:25:00,0.7852,0.78545,0.7852,0.78545,189900000.0
2008-08-01 02:26:00,0.7855,0.7855,0.78535,0.78545,138300000.0
2008-08-01 02:27:00,0.78545,0.78555,0.7854,0.7855,88900000.0
2008-08-01 02:28:00,0.7855,0.7856,0.7855,0.7855,305500004.0
2008-08-01 02:29:00,0.7855,0.7855,0.7854,0.7855,101200000.0
2008-08-01 02:30:00,0.7855,0.7855,0.7855,0.7855,64200000.0
2008-08-01 02:31:00,0.78545,0.7855,0.7854,0.7855,255700000.0
2008-08-01 02:32:00,0.7855,0.7855,0.7855,0.7855,172600000.0
2008-08-01 02:33:00,0.7855,0.7855,0.7854,0.7854,54100002.0
2008-08-01 02:34:00,0.78545,0.7855,0.7854,0.7855,107200000.0
2008-08-01 02:35:00,0.7855,0.7855,0.7853,0.7853,31600000.0
2008-08-01 02:36:00,0.78535,0.78535,0.7852,0.7852,191800000.0
2008-08-01 02:37:00,0.7852,0.78525,0.7852,0.78525,306800000.0
2008-08-01 02:38:00,0.7852,0.7852,0.7852,0.7852,404400000.0
2008-08-01 02:39:00,0.7852,0.7853,0.7852,0.7853,256700000.0
2008-08-01 02:40:00,0.7853,0.7853,0.7852,0.7852,106000000.0
2008-08-01 02:41:00,0.7852,0.78525,0.7852,0.78525,63000000.0
2008-08-01 02:42:00,0.7852,0.7854,0.7852,0.7853,187700000.0
2008-08-01 02:43:00,0.78535,0.78555,0.7853,0.7853,38500000.0
2008-08-01 02:44:00,0.7853,0.78535,0.7853,0.78535,17400000.0
2008-08-01 02:45:00,0.78535,0.78545,0.78535,0.78545,20000000.0
2008-08-01 02:46:00,0.78545,0.78545,0.7854,0.78545,70400000.0
2008-08-01 02:47:00,0.7854,0.7854,0.78535,0.78535,88400000.0
2008-08-01 02:48:00,0.78535,0.7854,0.7853,0.78535,56900001.0
2008-08-01 02:49:00,0.78535,0.7854,0.78535,0.78535,21900000.0
2008-08-01 02:50:00,0.7853,0.78535,0.7853,0.78535,263800000.0
2008-08-01 02:51:00,0.7853,0.78555,0.7853,0.78555,94600000.0
2008-08-01 02:52:00,0.78555,0.7856,0.78555,0.7856,136500000.0
2008-08-01 02:53:00,0.7856,0.78565,0.7855,0.78555,94100000.0
2008-08-01 02:54:00,0.78555,0.78565,0.7855,0.7855,339300002.0
2008-08-01 02:55:00,0.78555,0.7856,0.7855,0.7856,253400000.0
2008-08-01 02:56:00,0.78565,0.78565,0.78545,0.78545,162300000.0
2008-08-01 02:57:00,0.78545,0.78545,0.7854,0.7854,208700000.0
2008-08-01 02:58:00,0.7854,0.7854,0.7853,0.7853,191800000.0
2008-08-01 02:59:00,0.78535,0.78535,0.7853,0.7853,15500000.0
2008-08-01 03:00:00,0.7853,0.7854,0.7853,0.7854,159300000.0
2008-08-01 03:01:00,0.78535,0.7855,0.78535,0.7854,135700000.0
2008-08-01 03:02:00,0.7854,0.78545,0.7854,0.78545,100700000.0
2008-08-01 03:03:00,0.78545,0.78545,0.7854,0.7854,95500000.0
2008-08-01 03:04:00,0.7854,0.7854,0.7854,0.7854,7400000.0
2008-08-01 03:05:00,0.78545,0.78545,0.78535,0.7854,92400000.0
2008-08-01 03:06:00,0.7854,0.7854,0.7854,0.7854,12800000.0
2008-08-01 03:07:00,0.7854,0.7854,0.7854,0.7854,1400000.0
2008-08-01 03:08:00,0.7854,0.7854,0.7853,0.7853,34100000.0
2008-08-01 03:09:00,0.7853,0.7853,0.78525,0.7853,122900000.0
2008-08-01 03:10:00,0.7853,0.7853,0.78525,0.7853,35800000.0
2008-08-01 03:11:00,0.78525,0.78525,0.7851,0.7851,309500003.0
2008-08-01 03:12:00,0.7851,0.7852,0.7851,0.7852,585599996.0
2008-08-01 03:13:00,0.7852,0.7852,0.7852,0.7852,74700000.0
2008-08-01 03:14:00,0.7852,0.7852,0.78515,0.7852,188200000.0
2008-08-01 03:15:00,0.7852,0.7852,0.7852,0.7852,113800000.0
2008-08-01 03:16:00,0.7852,0.7852,0.7852,0.7852,67300000.0
2008-08-01 03:17:00,0.7852,0.7852,0.7852,0.7852,92300000.0
2008-08-01 03:18:00,0.7852,0.7852,0.78515,0.7852,33700000.0
2008-08-01 03:19:00,0.78515,0.7852,0.78515,0.7852,92900000.0
2008-08-01 03:20:00,0.7852,0.7853,0.7852,0.7853,46900000.0
2008-08-01 03:21:00,0.78525,0.7853,0.7852,0.78525,37600000.0
2008-08-01 03:22:00,0.7852,0.78525,0.7852,0.7852,181000000.0
2008-08-01 03:23:00,0.7852,0.7852,0.7851,0.78515,84400000.0
2008-08-01 03:24:00,0.7852,0.7852,0.7852,0.7852,89100000.0
2008-08-01 03:25:00,0.7852,0.7852,0.7852,0.7852,196000000.0
2008-08-01 03:26:00,0.7852,0.7853,0.78515,0.7853,122100000.0
2008-08-01 03:27:00,0.7853,0.7853,0.7853,0.7853,52200000.0
2008-08-01 03:28:00,0.7853,0.7853,0.7853,0.7853,22400000.0
2008-08-01 03:29:00,0.78525,0.78525,0.78525,0.78525,8400000.0
2008-08-01 03:30:00,0.78525,0.78525,0.78525,0.78525,3500000.0
2008-08-01 03:31:00,0.7853,0.7853,0.78525,0.7853,39300000.0
2008-08-01 03:32:00,0.7853,0.7853,0.7853,0.7853,24900000.0
2008-08-01 03:33:00,0.7853,0.7853,0.7853,0.7853,65900000.0
2008-08-01 03:34:00,0.7853,0.7853,0.7853,0.7853,20200000.0
2008-08-01 03:35:00,0.7853,0.7854,0.7853,0.7854,101600000.0
2008-08-01 03:36:00,0.78535,0.7854,0.78535,0.7854,45300000.0
2008-08-01 03:37:00,0.7854,0.7854,0.7853,0.7853,117100000.0
2008-08-01 03:38:00,0.7853,0.7853,0.78525,0.7853,97000000.0
2008-08-01 03:39:00,0.78525,0.78525,0.7852,0.7852,35900000.0
2008-08-01 03:40:00,0.7852,0.7852,0.7851,0.7851,54800000.0
2008-08-01 03:41:00,0.7851,0.7851,0.7851,0.7851,10200000.0
2008-08-01 03:42:00,0.7851,0.7853,0.7851,0.7853,297100007.0
2008-08-01 03:43:00,0.78525,0.7853,0.7852,0.7852,56600000.0
2008-08-01 03:44:00,0.7852,0.78535,0.7852,0.7853,106400000.0
2008-08-01 03:45:00,0.7853,0.7853,0.7852,0.7852,42300000.0
2008-08-01 03:46:00,0.78525,0.7853,0.7852,0.7853,51100000.0
2008-08-01 03:47:00,0.7853,0.7853,0.7852,0.78525,139900000.0
2008-08-01 03:48:00,0.78525,0.7854,0.78525,0.7853,45500000.0
2008-08-01 03:49:00,0.7853,0.7854,0.7853,0.78535,31300000.0
2008-08-01 03:50:00,0.78535,0.78545,0.78535,0.7854,71900000.0
2008-08-01 03:51:00,0.78545,0.7855,0.78545,0.78545,56100000.0
2008-08-01 03:52:00,0.78545,0.7856,0.7854,0.7856,93800000.0
2008-08-01 03:53:00,0.7855,0.78565,0.7855,0.78565,91800002.0
2008-08-01 03:54:00,0.78565,0.78565,0.7856,0.78565,124400001.0
2008-08-01 03:55:00,0.78565,0.78565,0.78555,0.78555,61600000.0
2008-08-01 03:56:00,0.7856,0.7857,0.7856,0.7857,42700000.0
2008-08-01 03:57:00,0.7857,0.7857,0.78565,0.7857,21300000.0
2008-08-01 03:58:00,0.7857,0.7857,0.78565,0.78565,7700000.0
2008-08-01 03:59:00,0.78565,0.78565,0.7856,0.78565,455100005.0
2008-08-01 04:00:00,0.78565,0.7857,0.7855,0.7855,283899999.0
2008-08-01 04:01:00,0.7855,0.7855,0.78545,0.7855,212700000.0
2008-08-01 04:02:00,0.7855,0.7855,0.7855,0.7855,91100000.0
2008-08-01 04:03:00,0.7855,0.7855,0.7853,0.7854,174800000.0
2008-08-01 04:04:00,0.78545,0.78545,0.78535,0.7854,219600000.0
2008-08-01 04:05:00,0.7854,0.78545,0.7854,0.78545,193300007.0
2008-08-01 04:06:00,0.78545,0.7855,0.7854,0.78545,233700002.0
2008-08-01 04:07:00,0.7855,0.7855,0.7855,0.7855,56600000.0
2008-08-01 04:08:00,0.78545,0.7856,0.78545,0.7856,81000000.0
2008-08-01 04:09:00,0.7856,0.7856,0.78555,0.78555,36400000.0
2008-08-01 04:10:00,0.78555,0.78555,0.78545,0.7855,51500000.0
2008-08-01 04:11:00,0.7855,0.7855,0.7854,0.7854,42800000.0
2008-08-01 04:12:00,0.78545,0.78545,0.7854,0.7854,80300000.0
2008-08-01 04:13:00,0.7854,0.78545,0.7854,0.7854,86600001.0
2008-08-01 04:14:00,0.7854,0.7854,0.7854,0.7854,50500000.0
2008-08-01 04:15:00,0.7854,0.7854,0.7854,0.7854,166300000.0
2008-08-01 04:16:00,0.7854,0.7855,0.7854,0.7855,96800000.0
2008-08-01 04:17:00,0.78555,0.78555,0.7855,0.7855,385200001.0
2008-08-01 04:18:00,0.7855,0.7856,0.7855,0.7856,117100000.0
2008-08-01 04:19:00,0.7856,0.78565,0.7856,0.7856,163800000.0
2008-08-01 04:20:00,0.7856,0.7856,0.7856,0.7856,36900000.0
2008-08-01 04:21:00,0.78567,0.78567,0.7855,0.78551,12400000.0
2008-08-01 04:22:00,0.7856,0.7856,0.7856,0.7856,9100000.0
2008-08-01 04:23:00,0.7856,0.7856,0.78555,0.78555,30700000.0
2008-08-01 04:24:00,0.78555,0.78555,0.78555,0.78555,1300000.0
2008-08-01 04:25:00,0.78555,0.7856,0.78555,0.7856,13600000.0
2008-08-01 04:26:00,0.78555,0.78555,0.7855,0.7855,22000000.0
2008-08-01 04:27:00,0.7855,0.7855,0.7855,0.7855,37500000.0
2008-08-01 04:28:00,0.7855,0.7855,0.7855,0.7855,173500000.0
2008-08-01 04:29:00,0.7855,0.7855,0.7855,0.7855,126700000.0
2008-08-01 04:30:00,0.7855,0.7855,0.78545,0.78545,4500000.0
2008-08-01 04:31:00,0.78545,0.78545,0.7854,0.7854,186000000.0
2008-08-01 04:32:00,0.7854,0.78545,0.7854,0.7854,41300000.0
2008-08-01 04:33:00,0.7854,0.7854,0.7854,0.7854,17600000.0
2008-08-01 04:34:00,0.7854,0.78545,0.7854,0.7854,41300000.0
2008-08-01 04:35:00,0.7854,0.7854,0.7854,0.7854,107900000.0
2008-08-01 04:36:00,0.7854,0.7854,0.78535,0.7854,26900000.0
2008-08-01 04:37:00,0.7854,0.7854,0.7854,0.7854,26000000.0
2008-08-01 04:38:00,0.7854,0.7854,0.7854,0.7854,21400000.0
2008-08-01 04:39:00,0.7854,0.78545,0.7854,0.78545,71800000.0
2008-08-01 04:40:00,0.78545,0.78545,0.7854,0.78545,81300000.0
2008-08-01 04:41:00,0.7855,0.7855,0.7855,0.7855,79200000.0
2008-08-01 04:42:00,0.7855,0.7855,0.78545,0.78545,8700000.0
2008-08-01 04:43:00,0.78545,0.78545,0.7854,0.78545,77500000.0
2008-08-01 04:44:00,0.78545,0.78545,0.7854,0.78545,46100000.0
2008-08-01 04:45:00,0.78545,0.78545,0.78545,0.78545,1400000.0
2008-08-01 04:46:00,0.78534,0.78552,0.78533,0.78552,6000000.0
2008-08-01 04:47:00,0.78545,0.78545,0.78545,0.78545,2100000.0
2008-08-01 04:48:00,0.78545,0.78545,0.78535,0.78535,29400000.0
2008-08-01 04:49:00,0.7853,0.78535,0.7853,0.78535,18800000.0
2008-08-01 04:50:00,0.7853,0.78535,0.7853,0.78535,4700000.0
2008-08-01 04:51:00,0.7854,0.7854,0.78535,0.78535,6300000.0
2008-08-01 04:52:00,0.7854,0.7854,0.78535,0.78535,4200000.0
2008-08-01 04:53:00,0.7854,0.7854,0.7854,0.7854,10100000.0
2008-08-01 04:54:00,0.7854,0.7854,0.7853,0.7853,29200000.0
2008-08-01 04:55:00,0.78525,0.7853,0.78525,0.7853,8800000.0
2008-08-01 04:56:00,0.7853,0.78535,0.7853,0.78535,23000000.0
2008-08-01 04:57:00,0.7854,0.7854,0.7853,0.7853,69800000.0
2008-08-01 04:58:00,0.7853,0.78535,0.78525,0.78535,24500000.0
2008-08-01 04:59:00,0.78535,0.7854,0.78525,0.7854,43200000.0
2008-08-01 05:00:00,0.7854,0.7854,0.7853,0.7853,18700000.0
2008-08-01 05:01:00,0.78535,0.78535,0.7853,0.7853,28500000.0
2008-08-01 05:02:00,0.7853,0.7853,0.78525,0.7853,23100000.0
2008-08-01 05:03:00,0.7853,0.7853,0.7853,0.7853,7900000.0
2008-08-01 05:04:00,0.7853,0.78535,0.7853,0.7853,14900000.0
2008-08-01 05:05:00,0.78535,0.78535,0.7853,0.7853,6400000.0
2008-08-01 05:06:00,0.78535,0.78535,0.7853,0.78535,22800000.0
2008-08-01 05:07:00,0.7853,0.7853,0.7853,0.7853,46200000.0
2008-08-01 05:08:00,0.7853,0.7853,0.7853,0.7853,19000000.0
2008-08-01 05:09:00,0.78535,0.78535,0.78535,0.78535,1000000.0
2008-08-01 05:10:00,0.78535,0.78535,0.7853,0.7853,18400000.0
2008-08-01 05:11:00,0.78529,0.78539,0.7851,0.78527,37800000.0
2008-08-01 05:12:00,0.7853,0.78535,0.7853,0.78535,25200000.0
2008-08-01 05:13:00,0.7853,0.7853,0.7853,0.7853,44400000.0
2008-08-01 05:14:00,0.7853,0.7853,0.7853,0.7853,25600000.0
2008-08-01 05:15:00,0.7853,0.7853,0.78525,0.78525,54000000.0
2008-08-01 05:16:00,0.7853,0.7853,0.78525,0.78525,3100000.0
2008-08-01 05:17:00,0.7853,0.7854,0.78525,0.78535,51000000.0
2008-08-01 05:18:00,0.7853,0.7853,0.7853,0.7853,21800000.0
2008-08-01 05:19:00,0.78535,0.78535,0.7853,0.7853,16200000.0
2008-08-01 05:20:00,0.78535,0.78535,0.7853,0.7853,21300000.0
2008-08-01 05:21:00,0.7853,0.7853,0.78525,0.78525,25900000.0
2008-08-01 05:22:00,0.7853,0.7853,0.7853,0.7853,4400000.0
2008-08-01 05:23:00,0.7853,0.78535,0.7853,0.7853,48300000.0
2008-08-01 05:24:00,0.7853,0.78545,0.7853,0.78535,57500000.0
2008-08-01 05:25:00,0.7854,0.78545,0.7854,0.78545,53800000.0
2008-08-01 05:26:00,0.78545,0.78545,0.78535,0.78535,33300000.0
2008-08-01 05:27:00,0.7854,0.78545,0.78535,0.7854,38200000.0
2008-08-01 05:28:00,0.7854,0.7854,0.7853,0.7853,56900000.0
2008-08-01 05:29:00,0.78535,0.78535,0.7853,0.78535,43000000.0
2008-08-01 05:30:00,0.7853,0.78535,0.78525,0.78525,61300000.0
2008-08-01 05:31:00,0.7853,0.7853,0.78525,0.78525,72400000.0
2008-08-01 05:32:00,0.78525,0.78525,0.78525,0.78525,4200000.0
2008-08-01 05:33:00,0.78525,0.78525,0.7852,0.7852,45400000.0
2008-08-01 05:34:00,0.7852,0.7852,0.7852,0.7852,52600000.0
2008-08-01 05:35:00,0.7852,0.78525,0.7852,0.7852,133800000.0
2008-08-01 05:36:00,0.7852,0.7852,0.7852,0.7852,78900000.0
2008-08-01 05:37:00,0.7852,0.7852,0.7852,0.7852,69900000.0
2008-08-01 05:38:00,0.78515,0.7852,0.78515,0.7852,6700000.0
2008-08-01 05:39:00,0.78515,0.7852,0.78515,0.7852,41000000.0
2008-08-01 05:40:00,0.7852,0.7852,0.7852,0.7852,3200000.0
2008-08-01 05:41:00,0.7852,0.7852,0.7852,0.7852,13900000.0
2008-08-01 05:42:00,0.7852,0.7852,0.78515,0.7852,34000000.0
2008-08-01 05:43:00,0.7852,0.7852,0.78515,0.78515,59200000.0
2008-08-01 05:44:00,0.78515,0.7852,0.7851,0.7851,36200000.0
2008-08-01 05:45:00,0.7851,0.7851,0.7851,0.7851,64600000.0
2008-08-01 05:46:00,0.7851,0.7851,0.7851,0.7851,53000000.0
2008-08-01 05:47:00,0.7851,0.7851,0.7851,0.7851,150600000.0
2008-08-01 05:48:00,0.7851,0.7852,0.7851,0.7851,183600001.0
2008-08-01 05:49:00,0.7851,0.7851,0.7851,0.7851,72800000.0
2008-08-01 05:50:00,0.7851,0.7851,0.7851,0.7851,111000000.0
2008-08-01 05:51:00,0.7851,0.78515,0.7851,0.7851,113600000.0
2008-08-01 05:52:00,0.7851,0.78515,0.7851,0.78515,90200000.0
2008-08-01 05:53:00,0.78515,0.7852,0.78515,0.7852,87300000.0
2008-08-01 05:54:00,0.7852,0.7852,0.7852,0.7852,60400000.0
2008-08-01 05:55:00,0.7852,0.7852,0.7852,0.7852,35900000.0
2008-08-01 05:56:00,0.7852,0.78525,0.7852,0.7852,93900000.0
2008-08-01 05:57:00,0.78525,0.78525,0.7852,0.7852,124900002.0
2008-08-01 05:58:00,0.7852,0.7853,0.7852,0.7853,81500001.0
2008-08-01 05:59:00,0.78525,0.7853,0.78525,0.78525,28600000.0
2008-08-01 06:00:00,0.7853,0.7854,0.78525,0.7853,34900000.0
2008-08-01 06:01:00,0.78535,0.78535,0.7853,0.7853,42200000.0
2008-08-01 06:02:00,0.7853,0.78535,0.7852,0.7853,94600000.0
2008-08-01 06:03:00,0.78525,0.78535,0.78525,0.7853,74900000.0
2008-08-01 06:04:00,0.7853,0.7853,0.7853,0.7853,3200000.0
2008-08-01 06:05:00,0.7853,0.7853,0.78525,0.78525,33600000.0
2008-08-01 06:06:00,0.78525,0.7853,0.78525,0.7853,7300000.0
2008-08-01 06:07:00,0.7853,0.7853,0.78525,0.78525,6300000.0
2008-08-01 06:08:00,0.7853,0.7853,0.78525,0.78525,8100000.0
2008-08-01 06:09:00,0.78525,0.7854,0.78525,0.78535,36200000.0
2008-08-01 06:10:00,0.78535,0.7854,0.7853,0.7853,66900000.0
2008-08-01 06:11:00,0.78535,0.78535,0.78525,0.78535,69800000.0
2008-08-01 06:12:00,0.7853,0.78535,0.7852,0.78535,89700000.0
2008-08-01 06:13:00,0.7853,0.7853,0.7853,0.7853,14200000.0
2008-08-01 06:14:00,0.7853,0.7853,0.78525,0.78525,19400000.0
2008-08-01 06:15:00,0.78525,0.7853,0.78525,0.7853,41800000.0
2008-08-01 06:16:00,0.7853,0.7853,0.7853,0.7853,16000000.0
2008-08-01 06:17:00,0.7853,0.7853,0.7852,0.78525,52100000.0
2008-08-01 06:18:00,0.7852,0.7852,0.7852,0.7852,114800000.0
2008-08-01 06:19:00,0.7852,0.7852,0.7852,0.7852,30600000.0
2008-08-01 06:20:00,0.7852,0.7852,0.78515,0.7852,27800000.0
2008-08-01 06:21:00,0.78515,0.7852,0.7851,0.78515,57100000.0
2008-08-01 06:22:00,0.78515,0.78515,0.78515,0.78515,1400000.0
2008-08-01 06:23:00,0.78515,0.7852,0.78515,0.78515,11700000.0
2008-08-01 06:24:00,0.7852,0.7853,0.7852,0.7852,152900000.0
2008-08-01 06:25:00,0.78525,0.7853,0.7852,0.78525,57400000.0
2008-08-01 06:26:00,0.7852,0.7852,0.7852,0.7852,27400000.0
2008-08-01 06:27:00,0.7852,0.7852,0.7852,0.7852,90200000.0
2008-08-01 06:28:00,0.7852,0.7852,0.78515,0.78515,30800000.0
2008-08-01 06:29:00,0.7852,0.7852,0.78515,0.7852,57600000.0
2008-08-01 06:30:00,0.7852,0.7852,0.7852,0.7852,13800000.0
2008-08-01 06:31:00,0.7852,0.7852,0.7851,0.78515,137700000.0
2008-08-01 06:32:00,0.78515,0.78515,0.7851,0.78515,30000000.0
2008-08-01 06:33:00,0.7851,0.7851,0.7851,0.7851,59500000.0
2008-08-01 06:34:00,0.78515,0.78515,0.7851,0.7851,71900000.0
2008-08-01 06:35:00,0.7851,0.7852,0.7851,0.7851,116700000.0
2008-08-01 06:36:00,0.7851,0.7851,0.7851,0.7851,75200000.0
2008-08-01 06:37:00,0.78515,0.78515,0.7851,0.78515,12000000.0
2008-08-01 06:38:00,0.7851,0.78515,0.7851,0.7851,114200000.0
2008-08-01 06:39:00,0.7851,0.7851,0.7851,0.7851,152400000.0
2008-08-01 06:40:00,0.7851,0.7852,0.7851,0.7852,67200000.0
2008-08-01 06:41:00,0.78525,0.78525,0.7852,0.7852,22200000.0
2008-08-01 06:42:00,0.7852,0.7852,0.7851,0.7851,125200000.0
2008-08-01 06:43:00,0.78515,0.78515,0.78515,0.78515,6000000.0
2008-08-01 06:44:00,0.78515,0.78515,0.7851,0.7851,28000000.0
2008-08-01 06:45:00,0.7851,0.7851,0.7851,0.7851,42900000.0
2008-08-01 06:46:00,0.7851,0.78515,0.7851,0.78515,23900000.0
2008-08-01 06:47:00,0.7851,0.7851,0.7851,0.7851,65500000.0
2008-08-01 06:48:00,0.7851,0.78515,0.7851,0.78515,163200000.0
2008-08-01 06:49:00,0.7851,0.7851,0.7851,0.7851,9700000.0
2008-08-01 06:50:00,0.7851,0.78515,0.7851,0.7851,209100000.0
2008-08-01 06:51:00,0.7851,0.78515,0.7851,0.78515,88900000.0
2008-08-01 06:52:00,0.78515,0.78515,0.7851,0.7851,24100000.0
2008-08-01 06:53:00,0.7851,0.7851,0.7851,0.7851,79000000.0
2008-08-01 06:54:00,0.7851,0.7851,0.785,0.785,105600000.0
2008-08-01 06:55:00,0.785,0.7851,0.785,0.78505,127700000.0
2008-08-01 06:56:00,0.7851,0.7851,0.7851,0.7851,10000000.0
2008-08-01 06:57:00,0.78505,0.78505,0.78505,0.78505,18600000.0
2008-08-01 06:58:00,0.78505,0.78505,0.785,0.78505,28100000.0
2008-08-01 06:59:00,0.78505,0.7851,0.785,0.785,27000000.0
2008-08-01 07:00:00,0.785,0.785,0.78495,0.78495,48200000.0
2008-08-01 07:01:00,0.78495,0.785,0.7849,0.7849,69600000.0
2008-08-01 07:02:00,0.7849,0.785,0.78485,0.78495,51900000.0
2008-08-01 07:03:00,0.78495,0.78495,0.7849,0.7849,11700000.0
2008-08-01 07:04:00,0.78495,0.78495,0.78495,0.78495,10800000.0
2008-08-01 07:05:00,0.78495,0.78505,0.78495,0.78495,42800000.0
2008-08-01 07:06:00,0.78495,0.78495,0.78495,0.78495,54400000.0
2008-08-01 07:07:00,0.78495,0.78495,0.78495,0.78495,12700000.0
2008-08-01 07:08:00,0.78495,0.78495,0.78495,0.78495,24000000.0
2008-08-01 07:09:00,0.78495,0.78495,0.78495,0.78495,29000000.0
2008-08-01 07:10:00,0.78495,0.78495,0.7848,0.7848,126600000.0
2008-08-01 07:11:00,0.7848,0.7848,0.78475,0.7848,61900000.0
2008-08-01 07:12:00,0.7848,0.78485,0.78475,0.78485,29000000.0
2008-08-01 07:13:00,0.78485,0.7849,0.78485,0.7849,11900000.0
2008-08-01 07:14:00,0.7849,0.7849,0.78485,0.7849,10700000.0
2008-08-01 07:15:00,0.7849,0.78495,0.7849,0.7849,16200000.0
2008-08-01 07:16:00,0.78485,0.78485,0.7848,0.7848,54200000.0
2008-08-01 07:17:00,0.7848,0.7848,0.78465,0.78475,268000001.0
2008-08-01 07:18:00,0.78475,0.78475,0.7847,0.7847,16200000.0
2008-08-01 07:19:00,0.7847,0.7847,0.78465,0.7847,62000000.0
2008-08-01 07:20:00,0.78465,0.7847,0.78465,0.7847,16100000.0
2008-08-01 07:21:00,0.7847,0.7848,0.7847,0.7848,69800000.0
2008-08-01 07:22:00,0.78485,0.785,0.7848,0.78495,30200000.0
2008-08-01 07:23:00,0.78495,0.785,0.7849,0.7849,37700000.0
2008-08-01 07:24:00,0.7849,0.78495,0.7849,0.7849,18300000.0
2008-08-01 07:25:00,0.7849,0.7849,0.7849,0.7849,15100000.0
2008-08-01 07:26:00,0.78484,0.78502,0.78478,0.78502,116000000.0
2008-08-01 07:27:00,0.7849,0.7849,0.78485,0.7849,10700000.0
2008-08-01 07:28:00,0.7849,0.7849,0.7849,0.7849,13800000.0
2008-08-01 07:29:00,0.7849,0.7849,0.78485,0.78485,33800000.0
2008-08-01 07:30:00,0.78485,0.78495,0.78485,0.7849,72400000.0
2008-08-01 07:31:00,0.78495,0.78495,0.7849,0.7849,38200000.0
2008-08-01 07:32:00,0.78495,0.78495,0.78495,0.78495,56700000.0
2008-08-01 07:33:00,0.78495,0.785,0.78495,0.785,39800000.0
2008-08-01 07:34:00,0.785,0.785,0.7849,0.7849,72200000.0
2008-08-01 07:35:00,0.78495,0.785,0.78495,0.78495,31800000.0
2008-08-01 07:36:00,0.78495,0.785,0.78495,0.785,26800000.0
2008-08-01 07:37:00,0.785,0.7852,0.785,0.78515,46500000.0
2008-08-01 07:38:00,0.78515,0.7852,0.78515,0.7852,92700000.0
2008-08-01 07:39:00,0.7852,0.7852,0.785,0.785,44600000.0
2008-08-01 07:40:00,0.785,0.7851,0.785,0.7851,87600000.0
2008-08-01 07:41:00,0.78515,0.7852,0.78465,0.7847,127900000.0
2008-08-01 07:42:00,0.7847,0.7849,0.7847,0.78485,35000000.0
2008-08-01 07:43:00,0.7849,0.7851,0.78485,0.785,72900000.0
2008-08-01 07:44:00,0.78505,0.7851,0.78495,0.785,63500000.0
2008-08-01 07:45:00,0.78495,0.785,0.78495,0.785,32200000.0
2008-08-01 07:46:00,0.785,0.785,0.78465,0.7847,94600000.0
2008-08-01 07:47:00,0.78465,0.7849,0.78465,0.7849,187000000.0
2008-08-01 07:48:00,0.7849,0.78495,0.78485,0.7849,80900000.0
2008-08-01 07:49:00,0.78495,0.7851,0.78495,0.7851,34600000.0
2008-08-01 07:50:00,0.7851,0.78515,0.78505,0.7851,19000000.0
2008-08-01 07:51:00,0.7851,0.7851,0.78495,0.78495,80900000.0
2008-08-01 07:52:00,0.78495,0.78495,0.78485,0.78495,67000000.0
2008-08-01 07:53:00,0.78495,0.78505,0.7849,0.78505,39600000.0
2008-08-01 07:54:00,0.7851,0.7851,0.78505,0.78505,9000000.0
2008-08-01 07:55:00,0.78505,0.78515,0.7849,0.7851,96500000.0
2008-08-01 07:56:00,0.7851,0.78515,0.7849,0.785,188000000.0
2008-08-01 07:57:00,0.785,0.78505,0.78485,0.78485,117900000.0
2008-08-01 07:58:00,0.7849,0.785,0.78475,0.78475,258900000.0
2008-08-01 07:59:00,0.78475,0.7849,0.78475,0.7848,205200000.0
2008-08-01 08:00:00,0.7848,0.78495,0.7846,0.7849,285200000.0
2008-08-01 08:01:00,0.78495,0.78545,0.78495,0.7854,213700000.0
2008-08-01 08:02:00,0.7854,0.78545,0.7852,0.7853,119500000.0
2008-08-01 08:03:00,0.7853,0.78545,0.785,0.7851,104500000.0
2008-08-01 08:04:00,0.7851,0.7852,0.78495,0.78505,156900000.0
2008-08-01 08:05:00,0.7851,0.7851,0.78485,0.7849,109500000.0
2008-08-01 08:06:00,0.7849,0.78495,0.7847,0.78475,131800000.0
2008-08-01 08:07:00,0.78475,0.7849,0.78475,0.78485,47300000.0
2008-08-01 08:08:00,0.78485,0.7849,0.7848,0.7848,77600000.0
2008-08-01 08:09:00,0.78475,0.78485,0.78475,0.7848,60200000.0
2008-08-01 08:10:00,0.78475,0.7848,0.78475,0.7848,35300000.0
2008-08-01 08:11:00,0.78485,0.78505,0.7848,0.785,70900000.0
2008-08-01 08:12:00,0.785,0.785,0.7848,0.7849,95000000.0
2008-08-01 08:13:00,0.78495,0.7851,0.78495,0.78505,40700000.0
2008-08-01 08:14:00,0.78505,0.78505,0.78505,0.78505,11200000.0
2008-08-01 08:15:00,0.78505,0.78515,0.785,0.78515,23200000.0
2008-08-01 08:16:00,0.7851,0.78515,0.7851,0.78515,17100000.0
2008-08-01 08:17:00,0.78515,0.78515,0.7851,0.7851,11600000.0
2008-08-01 08:18:00,0.78505,0.7852,0.78505,0.78515,74500000.0
2008-08-01 08:19:00,0.78515,0.78525,0.785,0.7851,71700000.0
2008-08-01 08:20:00,0.78505,0.7851,0.785,0.78505,60800000.0
2008-08-01 08:21:00,0.78505,0.7851,0.785,0.785,75100000.0
2008-08-01 08:22:00,0.785,0.785,0.7848,0.78495,135300000.0
2008-08-01 08:23:00,0.7849,0.785,0.7849,0.78495,60600000.0
2008-08-01 08:24:00,0.785,0.78505,0.785,0.785,62200000.0
2008-08-01 08:25:00,0.78505,0.78505,0.78505,0.78505,12300000.0
2008-08-01 08:26:00,0.78505,0.78505,0.78505,0.78505,57500000.0
2008-08-01 08:27:00,0.78505,0.78505,0.78505,0.78505,70500000.0
2008-08-01 08:28:00,0.78505,0.7853,0.78505,0.7853,186900000.0
2008-08-01 08:29:00,0.7853,0.78535,0.78515,0.7852,148300000.0
2008-08-01 08:30:00,0.7852,0.7852,0.78515,0.78515,131700000.0
2008-08-01 08:31:00,0.78515,0.78515,0.7851,0.78515,107200000.0
2008-08-01 08:32:00,0.7851,0.78515,0.78505,0.78515,110500000.0
2008-08-01 08:33:00,0.78515,0.78525,0.7851,0.7852,141300000.0
2008-08-01 08:34:00,0.78515,0.78515,0.78495,0.78495,162700000.0
2008-08-01 08:35:00,0.785,0.785,0.7848,0.7849,294200000.0
2008-08-01 08:36:00,0.7849,0.7849,0.78455,0.7846,264300000.0
2008-08-01 08:37:00,0.7846,0.78485,0.7846,0.78465,244500000.0
2008-08-01 08:38:00,0.78465,0.78495,0.78465,0.78485,221300000.0
2008-08-01 08:39:00,0.7849,0.7849,0.7847,0.7847,237700000.0
2008-08-01 08:40:00,0.78475,0.7848,0.7847,0.78475,103800000.0
2008-08-01 08:41:00,0.78475,0.7849,0.78475,0.7849,85900000.0
2008-08-01 08:42:00,0.7849,0.7849,0.78485,0.78485,72400000.0
2008-08-01 08:43:00,0.78485,0.78495,0.78485,0.78495,108400000.0
2008-08-01 08:44:00,0.78495,0.7855,0.78495,0.7854,237000000.0
2008-08-01 08:45:00,0.7854,0.7854,0.78515,0.7852,292000000.0
2008-08-01 08:46:00,0.78515,0.78525,0.78515,0.7852,126100000.0
2008-08-01 08:47:00,0.78525,0.7854,0.7852,0.7854,297600000.0
2008-08-01 08:48:00,0.7854,0.7855,0.7853,0.7855,322500000.0
2008-08-01 08:49:00,0.7855,0.7855,0.78525,0.7853,270400000.0
2008-08-01 08:50:00,0.7853,0.7854,0.7853,0.7854,234600000.0
2008-08-01 08:51:00,0.78535,0.7854,0.7853,0.7854,311400000.0
2008-08-01 08:52:00,0.7854,0.7854,0.7853,0.78535,132600000.0
2008-08-01 08:53:00,0.78535,0.7855,0.78535,0.7855,109000000.0
2008-08-01 08:54:00,0.7855,0.78555,0.78545,0.78545,86500000.0
2008-08-01 08:55:00,0.78545,0.78565,0.78545,0.78555,152600000.0
2008-08-01 08:56:00,0.78565,0.78565,0.7856,0.7856,25900000.0
2008-08-01 08:57:00,0.7856,0.7859,0.7856,0.7857,103600000.0
2008-08-01 08:58:00,0.7857,0.78585,0.78565,0.7858,181200000.0
2008-08-01 08:59:00,0.7858,0.78595,0.78575,0.7858,189400000.0
2008-08-01 09:00:00,0.7858,0.78585,0.78565,0.78575,95400000.0
2008-08-01 09:01:00,0.78575,0.7864,0.78575,0.78625,309200000.0
2008-08-01 09:02:00,0.7862,0.78625,0.7861,0.7862,161800000.0
2008-08-01 09:03:00,0.7861,0.78625,0.7861,0.78615,116000000.0
2008-08-01 09:04:00,0.7861,0.7864,0.78605,0.7864,594000000.0
2008-08-01 09:05:00,0.7864,0.7865,0.7863,0.7864,667300001.0
2008-08-01 09:06:00,0.7864,0.78665,0.7863,0.7865,813699997.0
2008-08-01 09:07:00,0.7865,0.7865,0.78635,0.7864,301800000.0
2008-08-01 09:08:00,0.7864,0.78645,0.7862,0.78635,252300000.0
2008-08-01 09:09:00,0.78635,0.78665,0.7863,0.78665,269400000.0
2008-08-01 09:10:00,0.78665,0.7867,0.7864,0.78665,274600000.0
2008-08-01 09:11:00,0.78665,0.78685,0.7866,0.78675,317900000.0
2008-08-01 09:12:00,0.78675,0.78675,0.7865,0.7866,254500000.0
2008-08-01 09:13:00,0.7866,0.7867,0.78655,0.7866,212600000.0
2008-08-01 09:14:00,0.78665,0.78695,0.78665,0.7869,157900000.0
2008-08-01 09:15:00,0.78685,0.78695,0.7867,0.78685,261700000.0
2008-08-01 09:16:00,0.78685,0.78685,0.7866,0.78665,178300000.0
2008-08-01 09:17:00,0.78665,0.787,0.78665,0.787,253900000.0
2008-08-01 09:18:00,0.787,0.7871,0.787,0.787,255700000.0
2008-08-01 09:19:00,0.787,0.78715,0.787,0.78715,208299999.0
2008-08-01 09:20:00,0.7872,0.78735,0.7871,0.78735,280900000.0
2008-08-01 09:21:00,0.78735,0.7874,0.7872,0.78725,335800000.0
2008-08-01 09:22:00,0.78725,0.7873,0.7871,0.7873,278300000.0
2008-08-01 09:23:00,0.7873,0.7874,0.7871,0.78735,302800000.0
2008-08-01 09:24:00,0.78735,0.7875,0.7873,0.7874,301700000.0
2008-08-01 09:25:00,0.7874,0.78765,0.7874,0.78765,265500000.0
2008-08-01 09:26:00,0.7876,0.78785,0.7876,0.78775,265600000.0
2008-08-01 09:27:00,0.7877,0.7877,0.78745,0.7875,305600000.0
2008-08-01 09:28:00,0.7875,0.7876,0.7875,0.78755,176300000.0
2008-08-01 09:29:00,0.78755,0.78765,0.78745,0.7876,242500000.0
2008-08-01 09:30:00,0.7876,0.78765,0.78745,0.7876,189300000.0
2008-08-01 09:31:00,0.7876,0.78775,0.78755,0.78775,195900000.0
2008-08-01 09:32:00,0.78775,0.78785,0.78775,0.78785,219900000.0
2008-08-01 09:33:00,0.7879,0.7879,0.7877,0.78785,198200000.0
2008-08-01 09:34:00,0.78785,0.7879,0.78775,0.78775,189200000.0
2008-08-01 09:35:00,0.7878,0.78785,0.78775,0.78785,179100000.0
2008-08-01 09:36:00,0.78785,0.78795,0.7878,0.78795,167100000.0
2008-08-01 09:37:00,0.788,0.78805,0.78795,0.788,100800000.0
2008-08-01 09:38:00,0.788,0.788,0.78775,0.7878,308800000.0
2008-08-01 09:39:00,0.7878,0.78795,0.7878,0.7879,161000000.0
2008-08-01 09:40:00,0.7879,0.78795,0.78775,0.7878,237100000.0
2008-08-01 09:41:00,0.78775,0.788,0.78775,0.78785,137700000.0
2008-08-01 09:42:00,0.78785,0.78805,0.7878,0.78795,222900000.0
2008-08-01 09:43:00,0.788,0.78815,0.78795,0.78815,164500000.0
2008-08-01 09:44:00,0.78815,0.78815,0.788,0.78805,160600000.0
2008-08-01 09:45:00,0.78805,0.7882,0.788,0.7882,247000000.0
2008-08-01 09:46:00,0.78815,0.78825,0.78815,0.78825,119000000.0
2008-08-01 09:47:00,0.78825,0.78835,0.7882,0.7882,101900000.0
2008-08-01 09:48:00,0.7882,0.78825,0.78815,0.7882,144800000.0
2008-08-01 09:49:00,0.7882,0.78825,0.78815,0.7882,98300000.0
2008-08-01 09:50:00,0.7882,0.7888,0.7881,0.78875,456199999.0
2008-08-01 09:51:00,0.78875,0.7888,0.7884,0.78855,289900000.0
2008-08-01 09:52:00,0.78855,0.7886,0.7885,0.78855,319400000.0
2008-08-01 09:53:00,0.78855,0.7886,0.78855,0.78855,187900000.0
2008-08-01 09:54:00,0.7885,0.7885,0.7884,0.78845,146900000.0
2008-08-01 09:55:00,0.78845,0.7886,0.78845,0.7885,177500000.0
2008-08-01 09:56:00,0.7885,0.78855,0.78845,0.78855,148900000.0
2008-08-01 09:57:00,0.78855,0.78855,0.7885,0.7885,55100000.0
2008-08-01 09:58:00,0.7885,0.7886,0.7884,0.7885,226800000.0
2008-08-01 09:59:00,0.7885,0.7885,0.7883,0.7884,251200000.0
2008-08-01 10:00:00,0.7884,0.7885,0.78835,0.7884,234000000.0
2008-08-01 10:01:00,0.7884,0.7885,0.7884,0.78845,216900000.0
2008-08-01 10:02:00,0.78845,0.7885,0.7883,0.7883,235900000.0
2008-08-01 10:03:00,0.7883,0.78835,0.7883,0.78835,121300000.0
2008-08-01 10:04:00,0.78835,0.78835,0.7883,0.7883,54200000.0
2008-08-01 10:05:00,0.7883,0.7883,0.78825,0.78825,76700000.0
2008-08-01 10:06:00,0.78825,0.78825,0.7881,0.7881,114700000.0
2008-08-01 10:07:00,0.7881,0.7881,0.78795,0.788,400500000.0
2008-08-01 10:08:00,0.78795,0.78795,0.7878,0.7878,278400000.0
2008-08-01 10:09:00,0.7878,0.7879,0.7878,0.7878,199900000.0
2008-08-01 10:10:00,0.7878,0.7878,0.78735,0.78765,426700000.0
2008-08-01 10:11:00,0.78765,0.78775,0.7876,0.7877,250500000.0
2008-08-01 10:12:00,0.7877,0.78775,0.78765,0.78765,136400000.0
2008-08-01 10:13:00,0.78765,0.78775,0.7876,0.7876,87500000.0
2008-08-01 10:14:00,0.78765,0.78765,0.78745,0.78745,275400000.0
2008-08-01 10:15:00,0.78745,0.78755,0.78735,0.7875,317300000.0
2008-08-01 10:16:00,0.7875,0.7876,0.7875,0.78755,102800000.0
2008-08-01 10:17:00,0.78755,0.7876,0.7875,0.78755,147500000.0
2008-08-01 10:18:00,0.78755,0.7876,0.78755,0.7876,112600000.0
2008-08-01 10:19:00,0.7876,0.78765,0.78755,0.78765,148700000.0
2008-08-01 10:20:00,0.78765,0.78765,0.78765,0.78765,56100000.0
2008-08-01 10:21:00,0.78765,0.78775,0.7876,0.78765,303400000.0
2008-08-01 10:22:00,0.7876,0.78765,0.7876,0.7876,103200000.0
2008-08-01 10:23:00,0.7876,0.7876,0.78755,0.78755,44900000.0
2008-08-01 10:24:00,0.78755,0.7877,0.78755,0.7877,124500000.0
2008-08-01 10:25:00,0.78765,0.78775,0.7876,0.78765,314400000.0
2008-08-01 10:26:00,0.7877,0.7877,0.78765,0.78765,30200000.0
2008-08-01 10:27:00,0.78765,0.78765,0.7875,0.78755,85900000.0
2008-08-01 10:28:00,0.78755,0.78775,0.7875,0.78755,324500000.0
2008-08-01 10:29:00,0.78755,0.7877,0.78745,0.78755,96800000.0
2008-08-01 10:30:00,0.7876,0.7878,0.7876,0.7877,169500000.0
2008-08-01 10:31:00,0.78765,0.7877,0.7875,0.7875,299000000.0
2008-08-01 10:32:00,0.7875,0.7875,0.7874,0.7874,322300000.0
2008-08-01 10:33:00,0.7874,0.78745,0.78735,0.7874,298400000.0
2008-08-01 10:34:00,0.7874,0.7874,0.7873,0.78735,122500000.0
2008-08-01 10:35:00,0.78735,0.78735,0.7872,0.78735,177600000.0
2008-08-01 10:36:00,0.78735,0.78735,0.7872,0.78725,108600000.0
2008-08-01 10:37:00,0.78725,0.78755,0.78725,0.78755,237700000.0
2008-08-01 10:38:00,0.78755,0.78755,0.78735,0.78735,315800000.0
2008-08-01 10:39:00,0.7874,0.78755,0.7874,0.7875,349000001.0
2008-08-01 10:40:00,0.7875,0.7875,0.7873,0.7873,230000000.0
2008-08-01 10:41:00,0.7873,0.7873,0.78725,0.78725,221600000.0
2008-08-01 10:42:00,0.78725,0.7873,0.7872,0.7872,94900000.0
2008-08-01 10:43:00,0.7872,0.7873,0.78715,0.7873,258700000.0
2008-08-01 10:44:00,0.7873,0.7874,0.7873,0.7873,109900000.0
2008-08-01 10:45:00,0.7873,0.78735,0.78725,0.78725,239200000.0
2008-08-01 10:46:00,0.78725,0.78725,0.78705,0.7871,384800001.0
2008-08-01 10:47:00,0.7871,0.78715,0.78705,0.7871,154399998.0
2008-08-01 10:48:00,0.7871,0.7873,0.7871,0.78725,111800000.0
2008-08-01 10:49:00,0.78725,0.7873,0.78725,0.7873,43900000.0
2008-08-01 10:50:00,0.7873,0.78745,0.7873,0.78735,163600000.0
2008-08-01 10:51:00,0.78735,0.7874,0.78715,0.78725,219800000.0
2008-08-01 10:52:00,0.78725,0.78735,0.78725,0.78725,133500000.0
2008-08-01 10:53:00,0.78725,0.7873,0.78705,0.78705,193400000.0
2008-08-01 10:54:00,0.78705,0.7871,0.78695,0.787,97500000.0
2008-08-01 10:55:00,0.78695,0.787,0.78695,0.787,272500000.0
2008-08-01 10:56:00,0.787,0.7871,0.787,0.787,118100000.0
2008-08-01 10:57:00,0.787,0.78705,0.78695,0.787,200200000.0
2008-08-01 10:58:00,0.78695,0.78705,0.7869,0.78695,163600000.0
2008-08-01 10:59:00,0.78695,0.78695,0.7869,0.7869,109700000.0
2008-08-01 11:00:00,0.7869,0.78705,0.78685,0.78695,157600000.0
2008-08-01 11:01:00,0.7869,0.7869,0.78685,0.78685,129500000.0
2008-08-01 11:02:00,0.78685,0.7869,0.78675,0.7868,195200000.0
2008-08-01 11:03:00,0.7868,0.7869,0.7866,0.7866,382200000.0
2008-08-01 11:04:00,0.7866,0.7867,0.78635,0.7864,414400000.0
2008-08-01 11:05:00,0.7864,0.7866,0.7864,0.7865,339000000.0
2008-08-01 11:06:00,0.7865,0.7866,0.7864,0.78655,238100000.0
2008-08-01 11:07:00,0.78655,0.78655,0.7865,0.78655,112600000.0
2008-08-01 11:08:00,0.78655,0.78665,0.7865,0.7866,300300000.0
2008-08-01 11:09:00,0.7866,0.7866,0.7865,0.7866,193300000.0
2008-08-01 11:10:00,0.7866,0.78665,0.78655,0.78655,209200000.0
2008-08-01 11:11:00,0.78655,0.7867,0.78655,0.7866,223800000.0
2008-08-01 11:12:00,0.7866,0.7866,0.78655,0.7866,162300000.0
2008-08-01 11:13:00,0.7866,0.78665,0.78655,0.7866,173700000.0
2008-08-01 11:14:00,0.7866,0.7867,0.7866,0.78665,259300000.0
2008-08-01 11:15:00,0.7867,0.7867,0.7864,0.7864,295500000.0
2008-08-01 11:16:00,0.78645,0.7867,0.78645,0.7867,221100000.0
2008-08-01 11:17:00,0.7867,0.7867,0.7867,0.7867,60300000.0
2008-08-01 11:18:00,0.78675,0.78675,0.7867,0.7867,136200000.0
2008-08-01 11:19:00,0.7867,0.78675,0.78665,0.7867,140600000.0
2008-08-01 11:20:00,0.7867,0.78695,0.7867,0.78695,242700000.0
2008-08-01 11:21:00,0.787,0.787,0.78665,0.7867,361400000.0
2008-08-01 11:22:00,0.7867,0.7869,0.7867,0.7869,141100000.0
2008-08-01 11:23:00,0.7869,0.787,0.7869,0.787,205300000.0
2008-08-01 11:24:00,0.787,0.78705,0.7869,0.7869,260700000.0
2008-08-01 11:25:00,0.7869,0.78695,0.7868,0.7868,168500000.0
2008-08-01 11:26:00,0.7868,0.78685,0.78665,0.78665,241200000.0
2008-08-01 11:27:00,0.7867,0.78685,0.78665,0.7868,238900000.0
2008-08-01 11:28:00,0.78685,0.7869,0.7868,0.78685,172300000.0
2008-08-01 11:29:00,0.7869,0.78695,0.7868,0.78685,111400000.0
2008-08-01 11:30:00,0.78685,0.7869,0.7868,0.78685,78400000.0
2008-08-01 11:31:00,0.78685,0.78695,0.78685,0.78685,173200000.0
2008-08-01 11:32:00,0.78685,0.78685,0.78685,0.78685,123400000.0
2008-08-01 11:33:00,0.78685,0.7869,0.78685,0.78685,43800000.0
2008-08-01 11:34:00,0.78685,0.78685,0.7867,0.7867,71700000.0
2008-08-01 11:35:00,0.7867,0.7868,0.7867,0.7868,112100000.0
2008-08-01 11:36:00,0.78675,0.78675,0.78675,0.78675,45200000.0
2008-08-01 11:37:00,0.78675,0.78675,0.7867,0.78675,69900000.0
2008-08-01 11:38:00,0.7867,0.78675,0.7867,0.7867,160900000.0
2008-08-01 11:39:00,0.7867,0.78675,0.7867,0.7867,140300000.0
2008-08-01 11:40:00,0.7867,0.78685,0.7867,0.78685,104200000.0
2008-08-01 11:41:00,0.78685,0.78685,0.7867,0.7868,143200000.0
2008-08-01 11:42:00,0.78675,0.78675,0.7867,0.7867,156200000.0
2008-08-01 11:43:00,0.7867,0.7867,0.78655,0.7866,90100000.0
2008-08-01 11:44:00,0.7866,0.78665,0.78655,0.78665,77300000.0
2008-08-01 11:45:00,0.7867,0.7868,0.7867,0.78675,53600000.0
2008-08-01 11:46:00,0.78675,0.7868,0.78675,0.78675,65700000.0
2008-08-01 11:47:00,0.78675,0.78675,0.78675,0.78675,100300000.0
2008-08-01 11:48:00,0.78675,0.78685,0.78675,0.7868,69200000.0
2008-08-01 11:49:00,0.7868,0.787,0.78675,0.78695,202500000.0
2008-08-01 11:50:00,0.78695,0.78705,0.7869,0.787,287900000.0
2008-08-01 11:51:00,0.787,0.7872,0.787,0.7872,76300000.0
2008-08-01 11:52:00,0.7872,0.7874,0.7872,0.78725,398300000.0
2008-08-01 11:53:00,0.78725,0.7874,0.78725,0.78735,264900000.0
2008-08-01 11:54:00,0.78735,0.78745,0.7873,0.7874,271400000.0
2008-08-01 11:55:00,0.7874,0.7875,0.78735,0.7875,332800000.0
2008-08-01 11:56:00,0.7875,0.78755,0.7874,0.7875,358900000.0
2008-08-01 11:57:00,0.7875,0.7876,0.7875,0.78755,439100000.0
2008-08-01 11:58:00,0.7875,0.7878,0.7875,0.78775,367600000.0
2008-08-01 11:59:00,0.7878,0.7878,0.78765,0.7877,508000000.0
2008-08-01 12:00:00,0.7877,0.7877,0.78765,0.7877,189000000.0
2008-08-01 12:01:00,0.7877,0.7877,0.7876,0.78765,267800000.0
2008-08-01 12:02:00,0.78765,0.78765,0.7876,0.7876,65100000.0
2008-08-01 12:03:00,0.7876,0.7876,0.7875,0.78755,105300000.0
2008-08-01 12:04:00,0.78755,0.78755,0.78735,0.7875,363500000.0
2008-08-01 12:05:00,0.7875,0.7876,0.78745,0.78755,181700000.0
2008-08-01 12:06:00,0.78755,0.7877,0.78755,0.78765,172900000.0
2008-08-01 12:07:00,0.78765,0.78775,0.7876,0.78765,242500000.0
2008-08-01 12:08:00,0.7876,0.7877,0.7873,0.7874,363100000.0
2008-08-01 12:09:00,0.7874,0.78775,0.7874,0.78775,225800000.0
2008-08-01 12:10:00,0.78775,0.788,0.78775,0.78785,193800000.0
2008-08-01 12:11:00,0.78785,0.788,0.78785,0.7879,161600000.0
2008-08-01 12:12:00,0.7879,0.78805,0.78775,0.78775,187500000.0
2008-08-01 12:13:00,0.78775,0.78775,0.78765,0.7877,109500000.0
2008-08-01 12:14:00,0.78765,0.7877,0.78745,0.7875,324300000.0
2008-08-01 12:15:00,0.7875,0.78755,0.78745,0.7875,289400000.0
2008-08-01 12:16:00,0.7875,0.78755,0.78745,0.78745,121500000.0
2008-08-01 12:17:00,0.78745,0.78745,0.7874,0.7874,149800000.0
2008-08-01 12:18:00,0.78745,0.78755,0.7874,0.7875,147000000.0
2008-08-01 12:19:00,0.7875,0.7877,0.7875,0.78765,132300000.0
2008-08-01 12:20:00,0.7877,0.7877,0.7877,0.7877,125000000.0
2008-08-01 12:21:00,0.7877,0.7878,0.7877,0.7878,279500000.0
2008-08-01 12:22:00,0.7878,0.78785,0.78775,0.7878,151400000.0
2008-08-01 12:23:00,0.7878,0.7879,0.78775,0.7879,228300000.0
2008-08-01 12:24:00,0.7879,0.788,0.78785,0.78795,194900000.0
2008-08-01 12:25:00,0.788,0.7885,0.78785,0.7884,248400000.0
2008-08-01 12:26:00,0.7884,0.7886,0.78815,0.78835,408500001.0
2008-08-01 12:27:00,0.78835,0.7884,0.78825,0.7883,230600000.0
2008-08-01 12:28:00,0.78825,0.78835,0.78825,0.78835,393400000.0
2008-08-01 12:29:00,0.78835,0.78835,0.7881,0.78815,239400000.0
2008-08-01 12:30:00,0.78815,0.78815,0.7881,0.7881,86000000.0
2008-08-01 12:31:00,0.7881,0.7882,0.78805,0.78815,68600000.0
2008-08-01 12:32:00,0.78815,0.78825,0.7881,0.7881,236400000.0
2008-08-01 12:33:00,0.7881,0.7881,0.78795,0.78795,377300000.0
2008-08-01 12:34:00,0.78795,0.788,0.78785,0.78785,116400000.0
2008-08-01 12:35:00,0.78785,0.78785,0.78775,0.7878,260900000.0
2008-08-01 12:36:00,0.7878,0.7879,0.78775,0.78775,234100000.0
2008-08-01 12:37:00,0.7878,0.7878,0.7877,0.7878,80000000.0
2008-08-01 12:38:00,0.7878,0.7878,0.78765,0.78775,232900000.0
2008-08-01 12:39:00,0.7877,0.7878,0.7877,0.7878,160600000.0
2008-08-01 12:40:00,0.7878,0.7878,0.7877,0.7878,124700000.0
2008-08-01 12:41:00,0.7877,0.78775,0.78765,0.7877,210100000.0
2008-08-01 12:42:00,0.7878,0.7878,0.78765,0.78765,148300000.0
2008-08-01 12:43:00,0.7876,0.7877,0.7873,0.78735,311300000.0
2008-08-01 12:44:00,0.78735,0.7874,0.7872,0.7873,314200000.0
2008-08-01 12:45:00,0.7873,0.7874,0.7873,0.7874,59500000.0
2008-08-01 12:46:00,0.7874,0.7875,0.7874,0.7874,73200000.0
2008-08-01 12:47:00,0.7874,0.7876,0.7874,0.7876,228100000.0
2008-08-01 12:48:00,0.7876,0.7877,0.78755,0.78765,242400000.0
2008-08-01 12:49:00,0.78765,0.7877,0.78765,0.78765,40500000.0
2008-08-01 12:50:00,0.78765,0.78775,0.78765,0.78775,74000000.0
2008-08-01 12:51:00,0.78775,0.7878,0.78775,0.7878,74500000.0
2008-08-01 12:52:00,0.7878,0.7879,0.7878,0.7879,170300000.0
2008-08-01 12:53:00,0.7879,0.788,0.7879,0.7879,277400000.0
2008-08-01 12:54:00,0.7879,0.78795,0.7879,0.78795,120200000.0
2008-08-01 12:55:00,0.78795,0.788,0.78785,0.7879,94200000.0
2008-08-01 12:56:00,0.7879,0.7879,0.7878,0.7878,119500000.0
2008-08-01 12:57:00,0.7878,0.7879,0.7878,0.7878,81100000.0
2008-08-01 12:58:00,0.7878,0.78785,0.7878,0.78785,74500000.0
2008-08-01 12:59:00,0.7879,0.7881,0.7879,0.78805,242900000.0
2008-08-01 13:00:00,0.7881,0.78815,0.78775,0.7878,445800000.0
2008-08-01 13:01:00,0.78785,0.7879,0.7878,0.7879,280500000.0
2008-08-01 13:02:00,0.7879,0.7879,0.78775,0.7878,131500000.0
2008-08-01 13:03:00,0.7878,0.7879,0.7878,0.7878,173200000.0
2008-08-01 13:04:00,0.78775,0.7878,0.7876,0.7876,169100000.0
2008-08-01 13:05:00,0.7876,0.78765,0.78755,0.7876,187700000.0
2008-08-01 13:06:00,0.7877,0.7877,0.7876,0.7876,157100000.0
2008-08-01 13:07:00,0.7876,0.7877,0.7876,0.78765,150200000.0
2008-08-01 13:08:00,0.7876,0.78765,0.7875,0.7875,199600000.0
2008-08-01 13:09:00,0.7875,0.7875,0.7873,0.7874,215200000.0
2008-08-01 13:10:00,0.7874,0.7874,0.7873,0.7874,97900000.0
2008-08-01 13:11:00,0.7874,0.7874,0.78735,0.78735,96800000.0
2008-08-01 13:12:00,0.78735,0.7874,0.78735,0.78735,27300000.0
2008-08-01 13:13:00,0.78735,0.78745,0.78735,0.78735,43300000.0
2008-08-01 13:14:00,0.78735,0.7874,0.78735,0.7874,130700000.0
2008-08-01 13:15:00,0.7874,0.7874,0.7873,0.7873,172200000.0
2008-08-01 13:16:00,0.7873,0.78735,0.78725,0.78725,166900000.0
2008-08-01 13:17:00,0.78725,0.7873,0.78725,0.78725,54800000.0
2008-08-01 13:18:00,0.78725,0.78745,0.78725,0.7874,201900000.0
2008-08-01 13:19:00,0.7874,0.78745,0.78735,0.7874,89200000.0
2008-08-01 13:20:00,0.7874,0.7874,0.78735,0.7874,39300000.0
2008-08-01 13:21:00,0.7874,0.7874,0.7873,0.78735,118600000.0
2008-08-01 13:22:00,0.78735,0.78735,0.7873,0.7873,77900000.0
2008-08-01 13:23:00,0.78735,0.78735,0.78725,0.7873,34400000.0
2008-08-01 13:24:00,0.78735,0.78735,0.7872,0.7872,191600000.0
2008-08-01 13:25:00,0.7872,0.78735,0.7872,0.7873,106800000.0
2008-08-01 13:26:00,0.7873,0.78735,0.78725,0.7873,184600000.0
2008-08-01 13:27:00,0.7873,0.7873,0.78715,0.7872,106300000.0
2008-08-01 13:28:00,0.78725,0.78725,0.78715,0.78715,179000000.0
2008-08-01 13:29:00,0.78715,0.78715,0.78705,0.78715,141300000.0
2008-08-01 13:30:00,0.78715,0.78725,0.78715,0.7872,78300000.0
2008-08-01 13:31:00,0.7872,0.78735,0.78715,0.78735,213500000.0
2008-08-01 13:32:00,0.78735,0.7874,0.78725,0.78735,183600000.0
2008-08-01 13:33:00,0.78735,0.7874,0.78735,0.7874,57800000.0
2008-08-01 13:34:00,0.7874,0.7874,0.7874,0.7874,68400000.0
2008-08-01 13:35:00,0.7874,0.7874,0.7873,0.7873,103800000.0
2008-08-01 13:36:00,0.7873,0.7874,0.7873,0.7874,153100000.0
2008-08-01 13:37:00,0.78735,0.7874,0.7873,0.7873,110800000.0
2008-08-01 13:38:00,0.7873,0.7874,0.78725,0.78725,175700000.0
2008-08-01 13:39:00,0.7873,0.78735,0.78715,0.78715,205700000.0
2008-08-01 13:40:00,0.78715,0.78715,0.78695,0.78705,291100000.0
2008-08-01 13:41:00,0.78705,0.7871,0.78695,0.7871,125500000.0
2008-08-01 13:42:00,0.7872,0.78725,0.78705,0.7871,334000000.0
2008-08-01 13:43:00,0.78705,0.78715,0.78705,0.7871,53300000.0
2008-08-01 13:44:00,0.78705,0.7871,0.78705,0.78705,238100000.0
2008-08-01 13:45:00,0.78705,0.78715,0.787,0.7871,116100000.0
2008-08-01 13:46:00,0.7871,0.7871,0.7871,0.7871,200300000.0
2008-08-01 13:47:00,0.7871,0.7872,0.787,0.7871,202200000.0
2008-08-01 13:48:00,0.7871,0.7872,0.7871,0.7872,97500000.0
2008-08-01 13:49:00,0.78715,0.7873,0.78715,0.78725,229700000.0
2008-08-01 13:50:00,0.78725,0.7873,0.78725,0.78725,73400000.0
2008-08-01 13:51:00,0.7873,0.78755,0.7873,0.7875,242800000.0
2008-08-01 13:52:00,0.7875,0.7876,0.78745,0.7876,301300000.0
2008-08-01 13:53:00,0.7876,0.7876,0.78755,0.7876,107600000.0
2008-08-01 13:54:00,0.7876,0.7877,0.78755,0.7876,153600000.0
2008-08-01 13:55:00,0.7876,0.7877,0.7875,0.78755,205900000.0
2008-08-01 13:56:00,0.7875,0.78755,0.78745,0.78745,234300000.0
2008-08-01 13:57:00,0.7875,0.7875,0.78745,0.7875,114200000.0
2008-08-01 13:58:00,0.7875,0.7875,0.78735,0.7874,144100000.0
2008-08-01 13:59:00,0.7874,0.7874,0.78735,0.78735,57900000.0
2008-08-01 14:00:00,0.78735,0.7874,0.7873,0.7874,75600000.0
2008-08-01 14:01:00,0.7874,0.78745,0.78725,0.7873,137600000.0
2008-08-01 14:02:00,0.7873,0.78745,0.7873,0.78745,117900000.0
2008-08-01 14:03:00,0.7875,0.7877,0.7875,0.7877,244900000.0
2008-08-01 14:04:00,0.7877,0.7877,0.78765,0.78765,78900000.0
2008-08-01 14:05:00,0.78765,0.78775,0.78765,0.78765,58200000.0
2008-08-01 14:06:00,0.78765,0.7878,0.78765,0.7878,80800000.0
2008-08-01 14:07:00,0.78785,0.7879,0.7878,0.78785,91000000.0
2008-08-01 14:08:00,0.78785,0.788,0.7878,0.78795,241200001.0
2008-08-01 14:09:00,0.78795,0.78805,0.78785,0.7879,345500000.0
2008-08-01 14:10:00,0.7879,0.7879,0.7878,0.78785,204900000.0
2008-08-01 14:11:00,0.78785,0.78785,0.7875,0.7877,345300000.0
2008-08-01 14:12:00,0.7877,0.78775,0.7877,0.7877,233800000.0
2008-08-01 14:13:00,0.78775,0.78805,0.7877,0.78805,252900000.0
2008-08-01 14:14:00,0.78805,0.78805,0.78775,0.78775,207400000.0
2008-08-01 14:15:00,0.78775,0.7879,0.7877,0.7879,396900000.0
2008-08-01 14:16:00,0.7879,0.78805,0.7878,0.7878,208700000.0
2008-08-01 14:17:00,0.7878,0.78785,0.78775,0.7878,362600000.0
2008-08-01 14:18:00,0.7878,0.7878,0.78765,0.7877,168500000.0
2008-08-01 14:19:00,0.7877,0.78775,0.78765,0.78775,292000000.0
2008-08-01 14:20:00,0.78775,0.78805,0.7877,0.7878,282100000.0
2008-08-01 14:21:00,0.78775,0.7878,0.7876,0.7876,101300000.0
2008-08-01 14:22:00,0.7876,0.7876,0.7874,0.78745,207000000.0
2008-08-01 14:23:00,0.78745,0.7875,0.7874,0.78745,150400000.0
2008-08-01 14:24:00,0.78745,0.7876,0.78745,0.78755,150200000.0
2008-08-01 14:25:00,0.78755,0.7876,0.78755,0.7876,132700000.0
2008-08-01 14:26:00,0.7876,0.78775,0.7876,0.7877,117300000.0
2008-08-01 14:27:00,0.7877,0.788,0.78765,0.78785,179800000.0
2008-08-01 14:28:00,0.78785,0.78785,0.7875,0.78755,193100000.0
2008-08-01 14:29:00,0.78755,0.7879,0.78755,0.7876,322600000.0
2008-08-01 14:30:00,0.7872,0.7877,0.7862,0.7877,432700002.0
2008-08-01 14:31:00,0.7877,0.7877,0.7869,0.7871,318799999.0
2008-08-01 14:32:00,0.7871,0.78725,0.7868,0.7871,554200000.0
2008-08-01 14:33:00,0.78705,0.78715,0.7864,0.7866,565700000.0
2008-08-01 14:34:00,0.7867,0.78705,0.7864,0.78685,710800001.0
2008-08-01 14:35:00,0.7869,0.7877,0.78685,0.7872,554700000.0
2008-08-01 14:36:00,0.78725,0.7876,0.78635,0.7864,746599993.0
2008-08-01 14:37:00,0.7864,0.787,0.78635,0.78665,474900000.0
2008-08-01 14:38:00,0.7867,0.7872,0.7865,0.78705,459300000.0
2008-08-01 14:39:00,0.7871,0.7871,0.78665,0.78675,261700000.0
2008-08-01 14:40:00,0.78675,0.7872,0.78665,0.7872,387800000.0
2008-08-01 14:41:00,0.78725,0.78725,0.78695,0.78705,457400002.0
2008-08-01 14:42:00,0.78705,0.7872,0.78625,0.7863,394199999.0
2008-08-01 14:43:00,0.7863,0.7868,0.78625,0.7867,372700000.0
2008-08-01 14:44:00,0.7867,0.7869,0.78655,0.7868,239600000.0
2008-08-01 14:45:00,0.7868,0.787,0.7867,0.787,221900000.0
2008-08-01 14:46:00,0.7869,0.78705,0.78655,0.7869,477700000.0
2008-08-01 14:47:00,0.7869,0.787,0.7867,0.787,499300000.0
2008-08-01 14:48:00,0.787,0.7875,0.787,0.78705,603200000.0
2008-08-01 14:49:00,0.78705,0.7871,0.7869,0.78705,457199999.0
2008-08-01 14:50:00,0.78705,0.7871,0.7868,0.78695,376000000.0
2008-08-01 14:51:00,0.78695,0.7871,0.7868,0.7868,395700000.0
2008-08-01 14:52:00,0.7868,0.787,0.7868,0.7868,403200000.0
2008-08-01 14:53:00,0.7868,0.7869,0.7867,0.78675,330100000.0
2008-08-01 14:54:00,0.78675,0.7869,0.78675,0.7868,333100000.0
2008-08-01 14:55:00,0.7868,0.78695,0.7868,0.7869,406000000.0
2008-08-01 14:56:00,0.7869,0.78695,0.7867,0.7867,403100000.0
2008-08-01 14:57:00,0.7866,0.78665,0.7865,0.78655,533400000.0
2008-08-01 14:58:00,0.78655,0.7868,0.78645,0.78665,375000000.0
2008-08-01 14:59:00,0.78665,0.78685,0.78665,0.7867,347600000.0
2008-08-01 15:00:00,0.7867,0.78705,0.7867,0.7869,430900001.0
2008-08-01 15:01:00,0.7869,0.78695,0.7868,0.78685,319500000.0
2008-08-01 15:02:00,0.78685,0.78695,0.78665,0.78695,290600000.0
2008-08-01 15:03:00,0.78695,0.78695,0.78685,0.78695,238600000.0
2008-08-01 15:04:00,0.78695,0.787,0.7869,0.78695,50700000.0
2008-08-01 15:05:00,0.78695,0.78695,0.7868,0.78685,240600000.0
2008-08-01 15:06:00,0.78685,0.7872,0.7868,0.78715,535000000.0
2008-08-01 15:07:00,0.78715,0.78715,0.787,0.7871,317000000.0
2008-08-01 15:08:00,0.78705,0.7871,0.7869,0.7869,149200000.0
2008-08-01 15:09:00,0.78695,0.787,0.78685,0.78695,319800000.0
2008-08-01 15:10:00,0.787,0.78705,0.78685,0.78695,229000000.0
2008-08-01 15:11:00,0.78695,0.787,0.7869,0.7869,61300000.0
2008-08-01 15:12:00,0.787,0.78705,0.78685,0.7869,152700001.0
2008-08-01 15:13:00,0.78685,0.78705,0.78685,0.787,163900000.0
2008-08-01 15:14:00,0.7869,0.7874,0.78685,0.7873,203100000.0
2008-08-01 15:15:00,0.7873,0.78735,0.7872,0.7872,143800000.0
2008-08-01 15:16:00,0.7872,0.7874,0.7871,0.78725,269900001.0
2008-08-01 15:17:00,0.7873,0.7875,0.78715,0.7875,195300000.0
2008-08-01 15:18:00,0.7875,0.7875,0.78725,0.7873,343000000.0
2008-08-01 15:19:00,0.7873,0.7873,0.78715,0.7873,242199999.0
2008-08-01 15:20:00,0.7873,0.7874,0.78725,0.7874,123200000.0
2008-08-01 15:21:00,0.78735,0.7874,0.7873,0.78735,135100000.0
2008-08-01 15:22:00,0.78735,0.7876,0.78735,0.7875,430599998.0
2008-08-01 15:23:00,0.7875,0.78755,0.78745,0.78755,204700001.0
2008-08-01 15:24:00,0.78755,0.7876,0.78755,0.7876,46100000.0
2008-08-01 15:25:00,0.7876,0.7876,0.78755,0.7876,60600000.0
2008-08-01 15:26:00,0.7875,0.7875,0.7874,0.7874,213000000.0
2008-08-01 15:27:00,0.7874,0.78745,0.7873,0.7874,202000000.0
2008-08-01 15:28:00,0.7874,0.78745,0.7873,0.78745,260900000.0
2008-08-01 15:29:00,0.78745,0.7875,0.7874,0.78745,188200000.0
2008-08-01 15:30:00,0.78745,0.78755,0.7874,0.78745,188800000.0
2008-08-01 15:31:00,0.78745,0.7875,0.7874,0.78745,345800000.0
2008-08-01 15:32:00,0.78745,0.78745,0.7874,0.78745,109800000.0
2008-08-01 15:33:00,0.78745,0.7876,0.78745,0.78745,161600000.0
2008-08-01 15:34:00,0.78745,0.78755,0.78745,0.7875,288700000.0
2008-08-01 15:35:00,0.7875,0.7875,0.78735,0.7874,216100000.0
2008-08-01 15:36:00,0.7874,0.7874,0.78725,0.7873,199200000.0
2008-08-01 15:37:00,0.7873,0.78735,0.78725,0.78735,159900000.0
2008-08-01 15:38:00,0.78735,0.7874,0.7873,0.7873,257700000.0
2008-08-01 15:39:00,0.7873,0.7874,0.78725,0.7873,235800000.0
2008-08-01 15:40:00,0.7873,0.78755,0.7873,0.7875,428400000.0
2008-08-01 15:41:00,0.7875,0.7876,0.7874,0.7874,258600000.0
2008-08-01 15:42:00,0.7874,0.7874,0.78725,0.7873,212100000.0
2008-08-01 15:43:00,0.7873,0.78735,0.7873,0.78735,247200000.0
2008-08-01 15:44:00,0.7873,0.78735,0.7873,0.7873,139600000.0
2008-08-01 15:45:00,0.7873,0.7873,0.78725,0.7873,252200000.0
2008-08-01 15:46:00,0.7873,0.7876,0.7873,0.7874,292800000.0
2008-08-01 15:47:00,0.78745,0.7875,0.7872,0.7872,418400001.0
2008-08-01 15:48:00,0.7873,0.7873,0.7872,0.78725,306100000.0
2008-08-01 15:49:00,0.78725,0.78755,0.78725,0.78745,385900000.0
2008-08-01 15:50:00,0.78745,0.7875,0.78735,0.7875,276800000.0
2008-08-01 15:51:00,0.7875,0.7875,0.78725,0.7873,262800000.0
2008-08-01 15:52:00,0.7873,0.7875,0.78725,0.7875,230400000.0
2008-08-01 15:53:00,0.7875,0.7876,0.7873,0.78735,251499999.0
2008-08-01 15:54:00,0.78735,0.7874,0.78725,0.7873,199200000.0
2008-08-01 15:55:00,0.7873,0.7875,0.78725,0.7875,110400000.0
2008-08-01 15:56:00,0.7875,0.7875,0.78725,0.7873,380299999.0
2008-08-01 15:57:00,0.78735,0.7875,0.7873,0.78745,185200000.0
2008-08-01 15:58:00,0.78735,0.7875,0.7873,0.7874,120800000.0
2008-08-01 15:59:00,0.78745,0.7875,0.7873,0.7873,98200000.0
2008-08-01 16:00:00,0.7873,0.7875,0.7872,0.7875,307900000.0
2008-08-01 16:01:00,0.78745,0.7878,0.7874,0.78765,414100000.0
2008-08-01 16:02:00,0.78765,0.78785,0.78765,0.7878,380999998.0
2008-08-01 16:03:00,0.7878,0.78815,0.7878,0.78805,445900000.0
2008-08-01 16:04:00,0.78805,0.7881,0.78795,0.78795,278300000.0
2008-08-01 16:05:00,0.78795,0.7883,0.78795,0.7881,425500000.0
2008-08-01 16:06:00,0.7882,0.78825,0.788,0.78805,461400001.0
2008-08-01 16:07:00,0.788,0.7884,0.788,0.7883,296900000.0
2008-08-01 16:08:00,0.7883,0.7885,0.7882,0.7885,555100001.0
2008-08-01 16:09:00,0.7885,0.7885,0.7883,0.7884,397600000.0
2008-08-01 16:10:00,0.7884,0.7884,0.78815,0.7882,328400000.0
2008-08-01 16:11:00,0.7882,0.7882,0.788,0.788,282400000.0
2008-08-01 16:12:00,0.78805,0.7882,0.788,0.78805,332100000.0
2008-08-01 16:13:00,0.78805,0.78815,0.788,0.78815,326600000.0
2008-08-01 16:14:00,0.78815,0.7882,0.78805,0.7881,320400000.0
2008-08-01 16:15:00,0.78805,0.7881,0.788,0.788,204300000.0
2008-08-01 16:16:00,0.788,0.7881,0.78795,0.788,88700000.0
2008-08-01 16:17:00,0.788,0.788,0.7878,0.7878,208500002.0
2008-08-01 16:18:00,0.7878,0.7879,0.7878,0.78785,122100000.0
2008-08-01 16:19:00,0.7878,0.78795,0.7878,0.78785,163000000.0
2008-08-01 16:20:00,0.78785,0.7881,0.78785,0.788,179700000.0
2008-08-01 16:21:00,0.78805,0.78835,0.78795,0.7882,218000000.0
2008-08-01 16:22:00,0.7883,0.7883,0.7879,0.78795,302400002.0
2008-08-01 16:23:00,0.78795,0.7881,0.78795,0.788,206200000.0
2008-08-01 16:24:00,0.788,0.7881,0.78795,0.78805,138300000.0
2008-08-01 16:25:00,0.788,0.78805,0.78795,0.78795,77200000.0
2008-08-01 16:26:00,0.78795,0.78805,0.78775,0.78775,161700000.0
2008-08-01 16:27:00,0.78775,0.78785,0.7876,0.7876,194800001.0
2008-08-01 16:28:00,0.7876,0.78765,0.7875,0.78755,264600000.0
2008-08-01 16:29:00,0.78755,0.78775,0.78755,0.78765,202000000.0
2008-08-01 16:30:00,0.78765,0.78775,0.78755,0.7876,498000000.0
2008-08-01 16:31:00,0.78765,0.7878,0.78755,0.78765,428400000.0
2008-08-01 16:32:00,0.78765,0.78775,0.78755,0.78765,225400000.0
2008-08-01 16:33:00,0.78765,0.7879,0.78765,0.78775,158600000.0
2008-08-01 16:34:00,0.78775,0.7878,0.78765,0.78765,115700000.0
2008-08-01 16:35:00,0.78765,0.78785,0.78765,0.78775,263300000.0
2008-08-01 16:36:00,0.78775,0.7878,0.78765,0.78765,311000000.0
2008-08-01 16:37:00,0.78765,0.78775,0.78765,0.7877,137800000.0
2008-08-01 16:38:00,0.78775,0.78775,0.78755,0.78755,239500000.0
2008-08-01 16:39:00,0.78755,0.7877,0.78755,0.7876,200400000.0
2008-08-01 16:40:00,0.7876,0.78775,0.78755,0.78755,223200000.0
2008-08-01 16:41:00,0.7876,0.7877,0.7876,0.7876,165900000.0
2008-08-01 16:42:00,0.78755,0.7877,0.78755,0.7876,225100000.0
2008-08-01 16:43:00,0.7876,0.78775,0.78755,0.7877,295900000.0
2008-08-01 16:44:00,0.7877,0.7878,0.78765,0.7877,200500000.0
2008-08-01 16:45:00,0.7877,0.7878,0.78765,0.78775,194300000.0
2008-08-01 16:46:00,0.78775,0.7878,0.7877,0.7877,66900000.0
2008-08-01 16:47:00,0.7877,0.78795,0.7877,0.78795,183500000.0
2008-08-01 16:48:00,0.78795,0.788,0.7879,0.78795,283400000.0
2008-08-01 16:49:00,0.78795,0.78805,0.7879,0.78805,291400000.0
2008-08-01 16:50:00,0.78805,0.78825,0.78805,0.7882,269500000.0
2008-08-01 16:51:00,0.7882,0.7883,0.7882,0.7882,217000000.0
2008-08-01 16:52:00,0.7882,0.78825,0.7882,0.7882,189400000.0
2008-08-01 16:53:00,0.7883,0.7883,0.78805,0.7881,152800000.0
2008-08-01 16:54:00,0.7881,0.78815,0.78805,0.7881,214700000.0
2008-08-01 16:55:00,0.7881,0.78815,0.78805,0.78815,163700000.0
2008-08-01 16:56:00,0.78815,0.78815,0.78805,0.7881,120000000.0
2008-08-01 16:57:00,0.7881,0.7882,0.7881,0.7882,158500000.0
2008-08-01 16:58:00,0.7882,0.7882,0.78805,0.78815,273000000.0
2008-08-01 16:59:00,0.78815,0.78835,0.78815,0.7883,370100000.0
2008-08-01 17:00:00,0.7883,0.7883,0.7882,0.7883,329099998.0
2008-08-01 17:01:00,0.7883,0.78845,0.7882,0.7884,343300000.0
2008-08-01 17:02:00,0.7884,0.78865,0.78835,0.7886,294400000.0
2008-08-01 17:03:00,0.7887,0.78875,0.7886,0.7887,116100000.0
2008-08-01 17:04:00,0.78875,0.7889,0.78865,0.7888,218200000.0
2008-08-01 17:05:00,0.7888,0.78895,0.78875,0.7889,201900000.0
2008-08-01 17:06:00,0.7889,0.78895,0.7888,0.7889,135400000.0
2008-08-01 17:07:00,0.7889,0.7891,0.78885,0.78895,182600000.0
2008-08-01 17:08:00,0.78895,0.78905,0.7889,0.78905,202800000.0
2008-08-01 17:09:00,0.78905,0.78905,0.7889,0.7889,202000000.0
2008-08-01 17:10:00,0.7889,0.789,0.7888,0.7888,170900000.0
2008-08-01 17:11:00,0.7888,0.78905,0.78875,0.78895,343800000.0
2008-08-01 17:12:00,0.78895,0.789,0.7888,0.78885,230400000.0
2008-08-01 17:13:00,0.7889,0.78895,0.7888,0.78895,184300000.0
2008-08-01 17:14:00,0.78895,0.78895,0.7889,0.7889,166200000.0
2008-08-01 17:15:00,0.7889,0.78895,0.7888,0.7889,131300000.0
2008-08-01 17:16:00,0.7889,0.789,0.78885,0.789,148100000.0
2008-08-01 17:17:00,0.789,0.789,0.7889,0.7889,154600000.0
2008-08-01 17:18:00,0.78895,0.78895,0.7889,0.78895,96200000.0
2008-08-01 17:19:00,0.78895,0.78895,0.78885,0.7889,176700000.0
2008-08-01 17:20:00,0.7889,0.78895,0.7888,0.7888,106600000.0
2008-08-01 17:21:00,0.7888,0.78895,0.7888,0.7889,119700000.0
2008-08-01 17:22:00,0.7889,0.789,0.7888,0.78885,128500000.0
2008-08-01 17:23:00,0.78885,0.7889,0.7888,0.7889,173000001.0
2008-08-01 17:24:00,0.78885,0.7889,0.78885,0.7889,142500000.0
2008-08-01 17:25:00,0.7889,0.789,0.78885,0.789,81400000.0
2008-08-01 17:26:00,0.78895,0.78895,0.78875,0.78875,277000000.0
2008-08-01 17:27:00,0.78875,0.7888,0.78865,0.78865,156800000.0
2008-08-01 17:28:00,0.78865,0.7887,0.78865,0.78865,227400000.0
2008-08-01 17:29:00,0.7887,0.78895,0.7887,0.7888,311000000.0
2008-08-01 17:30:00,0.78885,0.7889,0.7887,0.7887,285700000.0
2008-08-01 17:31:00,0.7887,0.7888,0.7886,0.78865,194800000.0
2008-08-01 17:32:00,0.78865,0.7887,0.7886,0.78865,47800000.0
2008-08-01 17:33:00,0.78865,0.7887,0.7885,0.7886,235200000.0
2008-08-01 17:34:00,0.7886,0.7886,0.78845,0.7885,239500000.0
2008-08-01 17:35:00,0.7885,0.7886,0.78845,0.7886,206400000.0
2008-08-01 17:36:00,0.7886,0.7887,0.78855,0.7887,159700000.0
2008-08-01 17:37:00,0.7887,0.78875,0.78865,0.7887,204900000.0
2008-08-01 17:38:00,0.7887,0.7887,0.78865,0.7887,110500000.0
2008-08-01 17:39:00,0.7887,0.7887,0.7887,0.7887,121600000.0
2008-08-01 17:40:00,0.7887,0.7887,0.7887,0.7887,129000000.0
2008-08-01 17:41:00,0.7887,0.7887,0.7887,0.7887,191200000.0
2008-08-01 17:42:00,0.7887,0.78875,0.7887,0.7887,159300000.0
2008-08-01 17:43:00,0.7887,0.7887,0.78855,0.78855,306700000.0
2008-08-01 17:44:00,0.78855,0.7886,0.7885,0.78855,141100000.0
2008-08-01 17:45:00,0.78855,0.7886,0.78855,0.78855,54000000.0
2008-08-01 17:46:00,0.78855,0.78865,0.78855,0.7886,75700000.0
2008-08-01 17:47:00,0.7886,0.78865,0.78855,0.7886,119200000.0
2008-08-01 17:48:00,0.7886,0.78865,0.7886,0.78865,118700000.0
2008-08-01 17:49:00,0.78865,0.78875,0.78855,0.7887,214900000.0
2008-08-01 17:50:00,0.7887,0.78875,0.7887,0.78875,158300000.0
2008-08-01 17:51:00,0.7888,0.7888,0.7886,0.7886,210400000.0
2008-08-01 17:52:00,0.7886,0.78865,0.7886,0.7886,123900000.0
2008-08-01 17:53:00,0.7886,0.7887,0.78855,0.7886,221000000.0
2008-08-01 17:54:00,0.7886,0.7886,0.7885,0.7886,99700000.0
2008-08-01 17:55:00,0.7886,0.7886,0.78845,0.78845,127900000.0
2008-08-01 17:56:00,0.78845,0.78845,0.7884,0.7884,40800000.0
2008-08-01 17:57:00,0.7884,0.7884,0.7883,0.78835,175000000.0
2008-08-01 17:58:00,0.78835,0.78835,0.78835,0.78835,52100000.0
2008-08-01 17:59:00,0.78835,0.7885,0.78835,0.7885,344200000.0
2008-08-01 18:00:00,0.7885,0.7888,0.78845,0.7887,252800000.0
2008-08-01 18:01:00,0.7887,0.78875,0.78865,0.7887,201500000.0
2008-08-01 18:02:00,0.78875,0.7889,0.78875,0.7888,211800000.0
2008-08-01 18:03:00,0.7888,0.78885,0.78865,0.78875,185000000.0
2008-08-01 18:04:00,0.7887,0.78875,0.7887,0.78875,173200000.0
2008-08-01 18:05:00,0.78875,0.78875,0.78865,0.7887,151400000.0
2008-08-01 18:06:00,0.7887,0.78875,0.7887,0.7887,55500000.0
2008-08-01 18:07:00,0.7887,0.78875,0.7887,0.78875,80500000.0
2008-08-01 18:08:00,0.7888,0.7888,0.7887,0.7888,100200000.0
2008-08-01 18:09:00,0.78875,0.78885,0.78875,0.7888,93700000.0
2008-08-01 18:10:00,0.7888,0.7888,0.78865,0.78865,75700000.0
2008-08-01 18:11:00,0.78865,0.7887,0.78865,0.78865,148600000.0
2008-08-01 18:12:00,0.78865,0.7887,0.78865,0.7887,501000000.0
2008-08-01 18:13:00,0.7887,0.7887,0.78865,0.78865,147200000.0
2008-08-01 18:14:00,0.78865,0.7887,0.78865,0.78865,155000000.0
2008-08-01 18:15:00,0.78865,0.7887,0.78855,0.7886,119500000.0
2008-08-01 18:16:00,0.7886,0.78885,0.7886,0.7886,221700000.0
2008-08-01 18:17:00,0.7886,0.7887,0.7886,0.78865,222700000.0
2008-08-01 18:18:00,0.78865,0.7888,0.78865,0.7888,223800000.0
2008-08-01 18:19:00,0.7888,0.78895,0.7888,0.7889,187400000.0
2008-08-01 18:20:00,0.7889,0.78895,0.7888,0.7889,108200000.0
2008-08-01 18:21:00,0.7889,0.789,0.7889,0.7889,161200000.0
2008-08-01 18:22:00,0.7889,0.7889,0.7887,0.78875,125202500.0
2008-08-01 18:23:00,0.78875,0.7889,0.78865,0.78885,186300000.0
2008-08-01 18:24:00,0.78885,0.7889,0.78885,0.7889,23200000.0
2008-08-01 18:25:00,0.7889,0.78895,0.78885,0.7889,41000000.0
2008-08-01 18:26:00,0.78885,0.78885,0.78875,0.7888,89400000.0
2008-08-01 18:27:00,0.7888,0.7889,0.78875,0.78875,123900000.0
2008-08-01 18:28:00,0.78875,0.78875,0.7887,0.78875,58400000.0
2008-08-01 18:29:00,0.7887,0.78875,0.7887,0.7887,70100000.0
2008-08-01 18:30:00,0.7887,0.7888,0.7887,0.78875,49700000.0
2008-08-01 18:31:00,0.78875,0.78875,0.78875,0.78875,9800000.0
2008-08-01 18:32:00,0.78875,0.7888,0.78875,0.78875,22400000.0
2008-08-01 18:33:00,0.78875,0.78875,0.7887,0.7887,79600000.0
2008-08-01 18:34:00,0.7887,0.78875,0.7887,0.7887,84900000.0
2008-08-01 18:35:00,0.78865,0.7887,0.7886,0.7887,119100000.0
2008-08-01 18:36:00,0.7887,0.7888,0.7887,0.7887,137600000.0
2008-08-01 18:37:00,0.7887,0.78875,0.7886,0.7886,110800000.0
2008-08-01 18:38:00,0.78865,0.7887,0.78865,0.7887,25600000.0
2008-08-01 18:39:00,0.7887,0.7887,0.78865,0.7887,8900000.0
2008-08-01 18:40:00,0.78865,0.78865,0.78865,0.78865,31200000.0
2008-08-01 18:41:00,0.78865,0.7887,0.7886,0.78865,41400000.0
2008-08-01 18:42:00,0.78865,0.7887,0.78865,0.78865,46400000.0
2008-08-01 18:43:00,0.78865,0.7887,0.78865,0.78865,276900000.0
2008-08-01 18:44:00,0.7886,0.7886,0.78855,0.7886,230300000.0
2008-08-01 18:45:00,0.7886,0.7886,0.78855,0.7886,85500000.0
2008-08-01 18:46:00,0.7886,0.7886,0.78855,0.7886,61000000.0
2008-08-01 18:47:00,0.7886,0.7886,0.78855,0.7886,52100000.0
2008-08-01 18:48:00,0.7886,0.78865,0.78855,0.7886,122300000.0
2008-08-01 18:49:00,0.7886,0.78865,0.78845,0.7885,269299999.0
2008-08-01 18:50:00,0.7885,0.78855,0.7885,0.78855,130000000.0
2008-08-01 18:51:00,0.78855,0.78855,0.7885,0.7885,161200000.0
2008-08-01 18:52:00,0.7885,0.7885,0.78845,0.78845,160800000.0
2008-08-01 18:53:00,0.7885,0.7886,0.78845,0.78855,130200000.0
2008-08-01 18:54:00,0.78855,0.7886,0.7885,0.78855,190200000.0
2008-08-01 18:55:00,0.78855,0.78865,0.78855,0.7886,104500000.0
2008-08-01 18:56:00,0.7886,0.78875,0.7886,0.7886,111100000.0
2008-08-01 18:57:00,0.7886,0.7887,0.78855,0.78855,165900000.0
2008-08-01 18:58:00,0.78855,0.78855,0.78835,0.7884,173900000.0
2008-08-01 18:59:00,0.7884,0.7885,0.78835,0.7884,143900000.0
2008-08-01 19:00:00,0.7884,0.7885,0.7883,0.7884,216100000.0
2008-08-01 19:01:00,0.78835,0.7884,0.78825,0.78825,38500000.0
2008-08-01 19:02:00,0.78835,0.78835,0.78815,0.78815,122200000.0
2008-08-01 19:03:00,0.78815,0.78815,0.788,0.788,149900000.0
2008-08-01 19:04:00,0.78805,0.78815,0.788,0.78815,125100000.0
2008-08-01 19:05:00,0.78815,0.7882,0.7881,0.7882,50800000.0
2008-08-01 19:06:00,0.7882,0.7882,0.78805,0.78815,37100000.0
2008-08-01 19:07:00,0.78815,0.78815,0.78805,0.78805,112900000.0
2008-08-01 19:08:00,0.78805,0.78805,0.78805,0.78805,16400000.0
2008-08-01 19:09:00,0.78805,0.7881,0.78805,0.7881,37000000.0
2008-08-01 19:10:00,0.78805,0.78805,0.78795,0.78795,208700000.0
2008-08-01 19:11:00,0.78795,0.78805,0.7879,0.7879,225200000.0
2008-08-01 19:12:00,0.7879,0.7881,0.7879,0.78805,155400000.0
2008-08-01 19:13:00,0.78795,0.78805,0.78795,0.788,83900000.0
2008-08-01 19:14:00,0.788,0.7881,0.78795,0.78805,115900000.0
2008-08-01 19:15:00,0.78805,0.7881,0.78795,0.78805,75500000.0
2008-08-01 19:16:00,0.78795,0.78815,0.78795,0.78805,91700000.0
2008-08-01 19:17:00,0.78805,0.78815,0.78805,0.78805,113800000.0
2008-08-01 19:18:00,0.78805,0.7882,0.78805,0.78815,147100000.0
2008-08-01 19:19:00,0.78815,0.7882,0.7881,0.78815,96100000.0
2008-08-01 19:20:00,0.7881,0.7882,0.7881,0.7882,159900000.0
2008-08-01 19:21:00,0.7882,0.7882,0.7882,0.7882,36800000.0
2008-08-01 19:22:00,0.7882,0.78825,0.78815,0.78815,80700000.0
2008-08-01 19:23:00,0.78815,0.78815,0.78815,0.78815,68500000.0
2008-08-01 19:24:00,0.78815,0.78815,0.7881,0.78815,168200000.0
2008-08-01 19:25:00,0.78815,0.7882,0.7881,0.7881,65900000.0
2008-08-01 19:26:00,0.7881,0.78815,0.7881,0.78815,96700000.0
2008-08-01 19:27:00,0.7882,0.7882,0.7881,0.7881,72400000.0
2008-08-01 19:28:00,0.7881,0.78815,0.7881,0.78815,39300000.0
2008-08-01 19:29:00,0.78815,0.78815,0.7881,0.78815,84100000.0
2008-08-01 19:30:00,0.78815,0.78825,0.7881,0.7882,144600000.0
2008-08-01 19:31:00,0.78815,0.7882,0.7881,0.78815,67100000.0
2008-08-01 19:32:00,0.78815,0.78825,0.78815,0.78825,60700000.0
2008-08-01 19:33:00,0.78815,0.78825,0.78815,0.78825,42400000.0
2008-08-01 19:34:00,0.78825,0.78825,0.78815,0.78815,21600000.0
2008-08-01 19:35:00,0.78815,0.7883,0.78815,0.78815,160100000.0
2008-08-01 19:36:00,0.78815,0.7883,0.7881,0.78825,90900000.0
2008-08-01 19:37:00,0.78825,0.78825,0.7882,0.7882,44500000.0
2008-08-01 19:38:00,0.7882,0.7883,0.7882,0.7882,48100000.0
2008-08-01 19:39:00,0.78825,0.78825,0.7882,0.7882,20500000.0
2008-08-01 19:40:00,0.7883,0.78835,0.78825,0.7883,64300000.0
2008-08-01 19:41:00,0.7883,0.7885,0.7883,0.7885,105000000.0
2008-08-01 19:42:00,0.7885,0.7885,0.78835,0.7884,94100000.0
2008-08-01 19:43:00,0.78835,0.78845,0.78835,0.78835,102100000.0
2008-08-01 19:44:00,0.7883,0.7883,0.7883,0.7883,16200000.0
2008-08-01 19:45:00,0.7883,0.7884,0.78825,0.7884,35900000.0
2008-08-01 19:46:00,0.7884,0.7885,0.7884,0.7885,47700000.0
2008-08-01 19:47:00,0.7885,0.7885,0.7885,0.7885,25800000.0
2008-08-01 19:48:00,0.7885,0.7885,0.7884,0.78845,81300000.0
2008-08-01 19:49:00,0.78845,0.7885,0.7884,0.78845,113900000.0
2008-08-01 19:50:00,0.78845,0.78845,0.7884,0.78845,90900000.0
2008-08-01 19:51:00,0.78845,0.78845,0.7884,0.7884,32200000.0
2008-08-01 19:52:00,0.7884,0.7885,0.7883,0.78835,96600000.0
2008-08-01 19:53:00,0.7883,0.7884,0.7882,0.7882,225700000.0
2008-08-01 19:54:00,0.78815,0.7882,0.7881,0.78815,100500000.0
2008-08-01 19:55:00,0.7881,0.7883,0.7881,0.78815,114900000.0
2008-08-01 19:56:00,0.7881,0.78815,0.78805,0.7881,119500000.0
2008-08-01 19:57:00,0.7881,0.7881,0.7879,0.78795,109900000.0
2008-08-01 19:58:00,0.78795,0.788,0.78795,0.78795,50300000.0
2008-08-01 19:59:00,0.788,0.78805,0.78795,0.788,89900000.0
2008-08-01 20:00:00,0.788,0.788,0.78795,0.788,78900000.0
2008-08-01 20:01:00,0.788,0.788,0.78785,0.78795,421000000.0
2008-08-01 20:02:00,0.78795,0.78805,0.78795,0.78805,117900000.0
2008-08-01 20:03:00,0.78805,0.78805,0.7878,0.78785,171600000.0
2008-08-01 20:04:00,0.78785,0.78795,0.78785,0.78795,175600000.0
2008-08-01 20:05:00,0.78795,0.788,0.78785,0.7879,134900000.0
2008-08-01 20:06:00,0.7879,0.78795,0.78775,0.78795,202000000.0
2008-08-01 20:07:00,0.7879,0.7879,0.7877,0.7877,203600000.0
2008-08-01 20:08:00,0.7877,0.78775,0.7877,0.78775,104900000.0
2008-08-01 20:09:00,0.78775,0.7878,0.7877,0.78775,90000000.0
2008-08-01 20:10:00,0.78775,0.7878,0.7877,0.78775,77200000.0
2008-08-01 20:11:00,0.78775,0.788,0.78775,0.7879,129600000.0
2008-08-01 20:12:00,0.7879,0.78795,0.7879,0.7879,61100000.0
2008-08-01 20:13:00,0.7879,0.78795,0.7879,0.78795,52300000.0
2008-08-01 20:14:00,0.78795,0.78795,0.78795,0.78795,150300000.0
2008-08-01 20:15:00,0.78795,0.78805,0.78795,0.788,172900000.0
2008-08-01 20:16:00,0.788,0.78805,0.788,0.788,64300000.0
2008-08-01 20:17:00,0.788,0.78805,0.78795,0.78795,151700000.0
2008-08-01 20:18:00,0.7879,0.788,0.78785,0.78785,76400000.0
2008-08-01 20:19:00,0.78785,0.78785,0.78775,0.7878,128100000.0
2008-08-01 20:20:00,0.7878,0.78785,0.7878,0.7878,49000000.0
2008-08-01 20:21:00,0.7878,0.7878,0.7878,0.7878,48600000.0
2008-08-01 20:22:00,0.7878,0.7878,0.78775,0.7878,65800000.0
2008-08-01 20:23:00,0.7878,0.78785,0.78775,0.78775,161900000.0
2008-08-01 20:24:00,0.78775,0.7878,0.7877,0.78775,193600000.0
2008-08-01 20:25:00,0.78775,0.78785,0.78775,0.7878,26200000.0
2008-08-01 20:26:00,0.7878,0.7878,0.7877,0.78775,68200000.0
2008-08-01 20:27:00,0.78775,0.7878,0.78765,0.78765,104300000.0
2008-08-01 20:28:00,0.78765,0.7877,0.7876,0.78765,46700000.0
2008-08-01 20:29:00,0.78765,0.78765,0.78765,0.78765,16700000.0
2008-08-01 20:30:00,0.78765,0.7877,0.7876,0.78765,44000000.0
2008-08-01 20:31:00,0.78765,0.78765,0.78765,0.78765,5300000.0
2008-08-01 20:32:00,0.78765,0.78765,0.78765,0.78765,3500000.0
2008-08-01 20:33:00,0.78765,0.78765,0.78765,0.78765,4300000.0
2008-08-01 20:34:00,0.78765,0.78765,0.78755,0.7876,50300000.0
2008-08-01 20:35:00,0.78765,0.7877,0.78755,0.78765,107100000.0
2008-08-01 20:36:00,0.78765,0.78765,0.78755,0.7876,81000000.0
2008-08-01 20:37:00,0.7876,0.78765,0.7876,0.78765,43900000.0
2008-08-01 20:38:00,0.78765,0.78765,0.78765,0.78765,8900000.0
2008-08-01 20:39:00,0.78765,0.7877,0.7876,0.7876,129100000.0
2008-08-01 20:40:00,0.7876,0.78765,0.7876,0.78765,95700000.0
2008-08-01 20:41:00,0.78765,0.78785,0.78765,0.7878,123500000.0
2008-08-01 20:42:00,0.7878,0.7878,0.78765,0.78765,85700000.0
2008-08-01 20:43:00,0.78765,0.78765,0.7876,0.7876,28900000.0
2008-08-01 20:44:00,0.78765,0.7877,0.78765,0.7877,61300000.0
2008-08-01 20:45:00,0.7877,0.78775,0.78765,0.78765,76600000.0
2008-08-01 20:46:00,0.7876,0.7876,0.7876,0.7876,9700000.0
2008-08-01 20:47:00,0.7876,0.78765,0.7876,0.78765,51400000.0
2008-08-01 20:48:00,0.78765,0.7877,0.7876,0.7877,53800000.0
2008-08-01 20:49:00,0.7877,0.78775,0.78765,0.78775,133200000.0
2008-08-01 20:50:00,0.78775,0.7878,0.78775,0.7878,24400000.0
2008-08-01 20:51:00,0.7878,0.78785,0.7878,0.78785,13000000.0
2008-08-01 20:52:00,0.78785,0.78785,0.7877,0.78775,63300000.0
2008-08-01 20:53:00,0.78775,0.78775,0.78765,0.7877,64300000.0
2008-08-01 20:54:00,0.7877,0.7878,0.7877,0.78775,64500000.0
2008-08-01 20:55:00,0.78775,0.7878,0.7877,0.7878,119200000.0
2008-08-01 20:56:00,0.7878,0.7878,0.78775,0.78775,138300000.0
2008-08-01 20:57:00,0.78775,0.78775,0.7876,0.7876,196600000.0
2008-08-01 20:58:00,0.7876,0.7876,0.7875,0.7876,131300000.0
2008-08-01 20:59:00,0.7876,0.78775,0.7875,0.78765,190800000.0
2008-08-01 21:00:00,0.78765,0.78775,0.7876,0.7876,195700000.0
2008-08-01 21:01:00,0.7876,0.78765,0.78755,0.78765,62000000.0
2008-08-01 21:02:00,0.78765,0.7877,0.7876,0.78765,129000000.0
2008-08-01 21:03:00,0.78765,0.78765,0.7876,0.7876,45100000.0
2008-08-01 21:04:00,0.78765,0.78765,0.7876,0.7876,26100000.0
2008-08-01 21:05:00,0.78765,0.7877,0.7876,0.78765,25800000.0
2008-08-01 21:06:00,0.7876,0.7876,0.7876,0.7876,32200000.0
2008-08-01 21:07:00,0.7876,0.78775,0.7876,0.78775,53400000.0
2008-08-01 21:08:00,0.7877,0.78785,0.7877,0.78785,55700000.0
2008-08-01 21:09:00,0.78785,0.78785,0.78775,0.78775,24700000.0
2008-08-01 21:10:00,0.7878,0.7878,0.78775,0.7878,57100000.0
2008-08-01 21:11:00,0.78775,0.7878,0.78765,0.78765,92000000.0
2008-08-01 21:12:00,0.78765,0.7877,0.78765,0.7877,35100000.0
2008-08-01 21:13:00,0.7877,0.78775,0.7876,0.7876,77100000.0
2008-08-01 21:14:00,0.78765,0.78775,0.78765,0.7877,88900000.0
2008-08-01 21:15:00,0.78775,0.78775,0.78765,0.78765,36700000.0
2008-08-01 21:16:00,0.78765,0.7877,0.78765,0.78765,25200000.0
2008-08-01 21:17:00,0.78765,0.78765,0.78765,0.78765,24200000.0
2008-08-01 21:18:00,0.78765,0.78765,0.78765,0.78765,25500000.0
2008-08-01 21:19:00,0.78765,0.7877,0.78765,0.78765,47300000.0
2008-08-01 21:20:00,0.7876,0.78765,0.78755,0.7876,69500000.0
2008-08-01 21:21:00,0.7876,0.7876,0.78755,0.78755,29500000.0
2008-08-01 21:22:00,0.78755,0.78755,0.78755,0.78755,8100000.0
2008-08-01 21:23:00,0.78755,0.78755,0.78755,0.78755,5000000.0
2008-08-01 21:24:00,0.78755,0.78765,0.78755,0.78765,56700000.0
2008-08-01 21:25:00,0.78765,0.78765,0.78755,0.78755,26000000.0
2008-08-01 21:26:00,0.78755,0.78755,0.7875,0.78755,32700000.0
2008-08-01 21:27:00,0.78755,0.78765,0.7875,0.78765,136100000.0
2008-08-01 21:28:00,0.7877,0.7878,0.7877,0.7878,30400000.0
2008-08-01 21:29:00,0.7878,0.7878,0.7876,0.78765,63200000.0
2008-08-01 21:30:00,0.78765,0.7877,0.7876,0.78765,80900000.0
2008-08-01 21:31:00,0.78765,0.78765,0.78745,0.78755,101400000.0
2008-08-01 21:32:00,0.78755,0.78755,0.7875,0.7875,50900000.0
2008-08-01 21:33:00,0.78755,0.7876,0.7875,0.78755,117000000.0
2008-08-01 21:34:00,0.78755,0.7876,0.7874,0.7875,180400000.0
2008-08-01 21:35:00,0.7875,0.7875,0.7874,0.7875,141100000.0
2008-08-01 21:36:00,0.7875,0.7875,0.7874,0.78745,34600000.0
2008-08-01 21:37:00,0.78745,0.7875,0.78745,0.78745,65800000.0
2008-08-01 21:38:00,0.78745,0.7876,0.78745,0.7875,177900000.0
2008-08-01 21:39:00,0.7875,0.7875,0.7874,0.78745,151300000.0
2008-08-01 21:40:00,0.78745,0.7875,0.78745,0.7875,44300000.0
2008-08-01 21:41:00,0.7875,0.7875,0.7873,0.7873,106100000.0
2008-08-01 21:42:00,0.7873,0.78735,0.7873,0.7873,113500000.0
2008-08-01 21:43:00,0.7873,0.7874,0.78725,0.78735,153500000.0
2008-08-01 21:44:00,0.78735,0.7875,0.78735,0.78745,76100000.0
2008-08-01 21:45:00,0.78745,0.78745,0.7874,0.78745,64900000.0
2008-08-01 21:46:00,0.78745,0.78745,0.7874,0.78745,44400000.0
2008-08-01 21:47:00,0.7874,0.7874,0.78735,0.78735,41000000.0
2008-08-01 21:48:00,0.78735,0.7874,0.7873,0.78735,53500000.0
2008-08-01 21:49:00,0.78735,0.78745,0.78735,0.7874,26700000.0
2008-08-01 21:50:00,0.7874,0.7874,0.7873,0.7873,80100000.0
2008-08-01 21:51:00,0.7873,0.7873,0.78725,0.7873,102000000.0
2008-08-01 21:52:00,0.78725,0.78735,0.78725,0.7873,125000000.0
2008-08-01 21:53:00,0.7873,0.78735,0.7871,0.7873,165500000.0
2008-08-01 21:54:00,0.7873,0.78735,0.7872,0.78725,78000000.0
2008-08-01 21:55:00,0.78725,0.78745,0.78725,0.7874,101200000.0
2008-08-01 21:56:00,0.7874,0.78745,0.78735,0.78735,84000000.0
2008-08-01 21:57:00,0.78735,0.78745,0.78725,0.7874,102400000.0
2008-08-01 21:58:00,0.7874,0.7874,0.78735,0.7874,31200000.0
2008-08-01 21:59:00,0.78735,0.7875,0.78735,0.7875,27600000.0
2008-08-01 22:00:00,0.7875,0.78755,0.78735,0.78755,45700000.0
2008-08-01 22:01:00,0.78755,0.7876,0.7874,0.78745,66800000.0
2008-08-01 22:02:00,0.78745,0.78755,0.78745,0.7875,23200000.0
2008-08-01 22:03:00,0.78745,0.7875,0.78745,0.78745,8000000.0
2008-08-01 22:04:00,0.78745,0.78745,0.78745,0.78745,3600000.0
2008-08-01 22:05:00,0.7875,0.7875,0.7875,0.7875,12800000.0
2008-08-01 22:06:00,0.7875,0.7875,0.7875,0.7875,3200000.0
2008-08-01 22:07:00,0.78755,0.7877,0.78755,0.7876,29300000.0
2008-08-01 22:08:00,0.78765,0.7877,0.7876,0.7876,17600000.0
2008-08-01 22:09:00,0.78755,0.78755,0.7875,0.78755,14000000.0
2008-08-01 22:10:00,0.7875,0.78765,0.7875,0.78765,20800000.0
2008-08-01 22:11:00,0.78755,0.7876,0.78755,0.78755,6400000.0
2008-08-01 22:12:00,0.78755,0.78755,0.7875,0.7875,7500000.0
2008-08-01 22:13:00,0.78755,0.78755,0.7875,0.78755,20800000.0
2008-08-01 22:14:00,0.78755,0.78765,0.78755,0.78765,12800000.0
2008-08-01 22:15:00,0.7876,0.78765,0.7876,0.78765,25600000.0
2008-08-01 22:16:00,0.7876,0.78765,0.7876,0.78765,31600000.0
2008-08-01 22:17:00,0.7876,0.7877,0.7876,0.78765,36200000.0
2008-08-01 22:18:00,0.78765,0.78765,0.78765,0.78765,15200000.0
2008-08-01 22:19:00,0.7877,0.7877,0.78765,0.7877,16000000.0
2008-08-01 22:20:00,0.7877,0.7877,0.78765,0.78765,5200000.0
2008-08-01 22:21:00,0.78785,0.78785,0.78765,0.78765,6800000.0
2008-08-01 22:22:00,0.78765,0.78765,0.78765,0.78765,3200000.0
2008-08-01 22:23:00,0.78765,0.7877,0.78765,0.7877,9700000.0
2008-08-01 22:24:00,0.7876,0.7876,0.78752,0.78756,176000000.0
2008-08-01 22:25:00,0.7877,0.78775,0.7877,0.7877,13600000.0
2008-08-01 22:26:00,0.7877,0.78775,0.78765,0.7877,33200000.0
2008-08-01 22:27:00,0.78775,0.7878,0.78775,0.7878,17400000.0
2008-08-01 22:28:00,0.7878,0.7878,0.7877,0.7877,34800000.0
2008-08-01 22:29:00,0.7877,0.78775,0.78765,0.78765,113100000.0
2008-08-01 22:30:00,0.78765,0.7877,0.78755,0.78765,30400000.0
2008-08-01 22:31:00,0.7877,0.78785,0.7877,0.7878,23200000.0
2008-08-01 22:32:00,0.7878,0.7878,0.78775,0.78775,20000000.0
2008-08-01 22:33:00,0.78775,0.78775,0.7876,0.7876,16300000.0
2008-08-01 22:34:00,0.7876,0.7876,0.78755,0.78755,71000000.0
2008-08-01 22:35:00,0.7875,0.78755,0.7875,0.7875,9200000.0
2008-08-01 22:36:00,0.7875,0.7875,0.78745,0.78745,7500000.0
2008-08-01 22:37:00,0.7875,0.7875,0.7875,0.7875,11600000.0
2008-08-01 22:38:00,0.7875,0.7876,0.7875,0.7875,47200000.0
2008-08-01 22:39:00,0.7875,0.78755,0.78745,0.78745,61400000.0
2008-08-01 22:40:00,0.78745,0.78745,0.78745,0.78745,2000000.0
2008-08-01 22:41:00,0.78745,0.78745,0.7874,0.78745,10600000.0
2008-08-01 22:42:00,0.78745,0.7876,0.78745,0.7876,29500000.0
2008-08-01 22:43:00,0.7876,0.7876,0.78745,0.78745,23400000.0
2008-08-01 22:44:00,0.78745,0.7875,0.78745,0.7875,8900000.0
2008-08-01 22:45:00,0.7875,0.7875,0.7874,0.78745,22600000.0
2008-08-01 22:46:00,0.78745,0.78745,0.78715,0.7872,85400000.0
2008-08-01 22:47:00,0.78725,0.7873,0.7872,0.7872,73800000.0
2008-08-01 22:48:00,0.7872,0.78735,0.78715,0.7873,88200000.0
2008-08-01 22:49:00,0.78725,0.78755,0.78725,0.78755,62600000.0
2008-08-01 22:50:00,0.7875,0.78755,0.7875,0.78755,8600000.0
2008-08-01 22:51:00,0.78745,0.78755,0.7874,0.7875,48899999.0
2008-08-01 22:52:00,0.7875,0.7875,0.7874,0.7874,38000000.0
2008-08-01 22:53:00,0.7874,0.7875,0.78735,0.7875,16200000.0
2008-08-01 22:54:00,0.78743,0.78743,0.78743,0.78743,16800000.0
2008-08-01 22:55:00,0.7875,0.78755,0.7875,0.78755,5000000.0
2008-08-01 22:56:00,0.78755,0.78755,0.7874,0.7874,10300000.0
2008-08-01 22:57:00,0.78755,0.7876,0.7874,0.7876,18800000.0
2008-08-01 22:58:00,0.7876,0.7877,0.7876,0.7877,79400000.0
2008-08-01 22:59:00,0.7877,0.78785,0.7877,0.7878,38600000.0
2008-08-03 23:00:00,0.7882,0.7882,0.78789,0.7879,8300000.0
2008-08-03 23:01:00,0.78786,0.78809,0.78781,0.78803,20700000.0
2008-08-03 23:02:00,0.78805,0.7881,0.78799,0.78799,39100000.0
2008-08-03 23:03:00,0.7878,0.78786,0.7878,0.7878,8300000.0
2008-08-03 23:04:00,0.78817,0.78817,0.78811,0.78815,15500000.0
2008-08-03 23:05:00,0.78807,0.78811,0.788,0.78811,43600000.0
2008-08-03 23:06:00,0.78818,0.78821,0.78818,0.78818,12500000.0
2008-08-03 23:07:00,0.78809,0.78815,0.78801,0.78801,16800000.0
2008-08-03 23:08:00,0.78828,0.78828,0.78816,0.78817,11500000.0
2008-08-03 23:09:00,0.78817,0.78822,0.78808,0.78809,14700000.0
2008-08-03 23:10:00,0.78814,0.78829,0.78814,0.78823,13600000.0
2008-08-03 23:11:00,0.78808,0.78825,0.78799,0.788,25900000.0
2008-08-03 23:12:00,0.78815,0.78825,0.7881,0.7881,12500000.0
2008-08-03 23:13:00,0.7881,0.7881,0.788,0.788,16800000.0
2008-08-03 23:14:00,0.788,0.7882,0.788,0.7882,5200000.0
2008-08-03 23:15:00,0.7882,0.7882,0.7881,0.78815,45400000.0
2008-08-03 23:16:00,0.78815,0.7882,0.788,0.7882,75500001.0
2008-08-03 23:17:00,0.7882,0.78825,0.788,0.78825,19500000.0
2008-08-03 23:18:00,0.78825,0.78825,0.788,0.78805,15900000.0
2008-08-03 23:19:00,0.7882,0.7883,0.7882,0.7882,14200000.0
2008-08-03 23:20:00,0.78823,0.78823,0.78807,0.78807,8200000.0
2008-08-03 23:21:00,0.78802,0.78802,0.78792,0.78799,13300000.0
2008-08-03 23:22:00,0.78818,0.78818,0.78809,0.78809,14600000.0
2008-08-03 23:23:00,0.78811,0.78814,0.78811,0.78811,88800000.0
2008-08-03 23:24:00,0.78823,0.78828,0.78823,0.78825,49300000.0
2008-08-03 23:25:00,0.78812,0.78822,0.78803,0.78817,66100000.0
2008-08-03 23:26:00,0.78828,0.78831,0.78828,0.78831,10000000.0
2008-08-03 23:27:00,0.78818,0.78818,0.78811,0.78817,18600000.0
2008-08-03 23:28:00,0.78825,0.78825,0.78807,0.78807,31200000.0
2008-08-03 23:29:00,0.788,0.7882,0.788,0.788,27500000.0
2008-08-03 23:30:00,0.788,0.788,0.788,0.788,32300000.0
2008-08-03 23:31:00,0.788,0.788,0.788,0.788,2000000.0
2008-08-03 23:32:00,0.7879,0.7879,0.7879,0.7879,40500000.0
2008-08-03 23:33:00,0.7879,0.7879,0.7878,0.7878,66900001.0
2008-08-03 23:34:00,0.7878,0.7879,0.7878,0.7879,78700001.0
2008-08-03 23:35:00,0.7879,0.7879,0.7879,0.7879,36699999.0
2008-08-03 23:36:00,0.7879,0.7881,0.7879,0.7881,14500000.0
2008-08-03 23:37:00,0.78795,0.78818,0.78782,0.78813,16200000.0
2008-08-03 23:38:00,0.7882,0.7882,0.78805,0.7881,7400000.0
2008-08-03 23:39:00,0.7882,0.7882,0.7881,0.7881,39800000.0
2008-08-03 23:40:00,0.7881,0.7882,0.7879,0.7881,62200000.0
2008-08-03 23:41:00,0.7881,0.7881,0.7881,0.7881,32400000.0
2008-08-03 23:42:00,0.7881,0.7881,0.788,0.7881,49100001.0
2008-08-03 23:43:00,0.7881,0.7881,0.7881,0.7881,5400000.0
2008-08-03 23:44:00,0.7881,0.7881,0.7881,0.7881,5400000.0
2008-08-03 23:45:00,0.788,0.788,0.788,0.788,16700001.0
2008-08-03 23:46:00,0.788,0.788,0.788,0.788,46900001.0
2008-08-03 23:47:00,0.788,0.78805,0.788,0.78805,18200000.0
2008-08-03 23:48:00,0.78815,0.78815,0.78809,0.78809,9500000.0
2008-08-03 23:49:00,0.788,0.7881,0.788,0.7881,19200000.0
2008-08-03 23:50:00,0.7881,0.7881,0.7881,0.7881,15600000.0
2008-08-03 23:51:00,0.7881,0.7881,0.788,0.788,20400000.0
2008-08-03 23:52:00,0.788,0.788,0.788,0.788,21600000.0
2008-08-03 23:53:00,0.788,0.7881,0.788,0.7881,29600000.0
2008-08-03 23:54:00,0.7881,0.7882,0.7879,0.7879,151700000.0
2008-08-03 23:55:00,0.7879,0.7879,0.7879,0.7879,4200000.0
2008-08-03 23:56:00,0.7879,0.7879,0.7879,0.7879,4200000.0
2008-08-03 23:57:00,0.7879,0.788,0.7879,0.788,99999999.0
2008-08-03 23:58:00,0.788,0.7882,0.788,0.788,138500000.0
2008-08-03 23:59:00,0.788,0.788,0.788,0.788,8600000.0
2008-08-04 00:00:00,0.788,0.788,0.788,0.788,25800000.0
2008-08-04 00:01:00,0.788,0.7881,0.788,0.78805,16300000.0
2008-08-04 00:02:00,0.7881,0.7882,0.7881,0.7882,17100000.0
2008-08-04 00:03:00,0.7883,0.7883,0.7882,0.7882,23100000.0
2008-08-04 00:04:00,0.7884,0.7884,0.78835,0.78835,2000000.0
2008-08-04 00:05:00,0.78825,0.7883,0.78825,0.7883,2000000.0
2008-08-04 00:06:00,0.78835,0.7884,0.78835,0.78835,9000000.0
2008-08-04 00:07:00,0.7884,0.7884,0.7881,0.7884,7200000.0
2008-08-04 00:08:00,0.7882,0.7882,0.7881,0.78815,4000000.0
2008-08-04 00:09:00,0.78815,0.78825,0.78815,0.78815,11000000.0
2008-08-04 00:10:00,0.7882,0.78845,0.7881,0.78815,6200000.0
2008-08-04 00:11:00,0.78815,0.78815,0.7881,0.7881,6400000.0
2008-08-04 00:12:00,0.78815,0.78815,0.78815,0.78815,6000000.0
2008-08-04 00:13:00,0.7881,0.7884,0.7881,0.7884,16000000.0
2008-08-04 00:14:00,0.7883,0.7883,0.7883,0.7883,7000000.0
2008-08-04 00:15:00,0.78835,0.7884,0.78835,0.78835,6000000.0
2008-08-04 00:16:00,0.78825,0.78825,0.78825,0.78825,1000000.0
2008-08-04 00:17:00,0.7883,0.7883,0.7883,0.7883,1000000.0
2008-08-04 00:18:00,0.78835,0.78835,0.78835,0.78835,1000000.0
2008-08-04 00:19:00,0.7883,0.7883,0.78825,0.7883,21300000.0
2008-08-04 00:20:00,0.78825,0.78835,0.78825,0.78835,24800000.0
2008-08-04 00:21:00,0.7884,0.7885,0.7884,0.7885,20400000.0
2008-08-04 00:22:00,0.78845,0.78845,0.7884,0.7884,2000000.0
2008-08-04 00:23:00,0.78835,0.78835,0.7883,0.7883,33700000.0
2008-08-04 00:24:00,0.78835,0.7884,0.7883,0.7884,17600000.0
2008-08-04 00:25:00,0.7883,0.7884,0.7883,0.78835,7400000.0
2008-08-04 00:26:00,0.7883,0.7884,0.7883,0.7884,28600000.0
2008-08-04 00:27:00,0.7884,0.7884,0.78835,0.7884,7000000.0
2008-08-04 00:28:00,0.78835,0.7884,0.78835,0.7884,2000000.0
2008-08-04 00:29:00,0.7884,0.7884,0.7883,0.7884,31800000.0
2008-08-04 00:30:00,0.78835,0.7885,0.78835,0.78835,31600000.0
2008-08-04 00:31:00,0.7883,0.7883,0.7883,0.7883,1000000.0
2008-08-04 00:32:00,0.78825,0.78825,0.78825,0.78825,1000000.0
2008-08-04 00:33:00,0.7883,0.7883,0.78825,0.78825,2000000.0
2008-08-04 00:34:00,0.78815,0.78825,0.7881,0.7882,31000000.0
2008-08-04 00:35:00,0.78825,0.7883,0.7882,0.7882,11200000.0
2008-08-04 00:36:00,0.78815,0.78815,0.78815,0.78815,2000000.0
2008-08-04 00:37:00,0.78815,0.78815,0.78815,0.78815,4200000.0
2008-08-04 00:38:00,0.7882,0.7882,0.788,0.78815,23000000.0
2008-08-04 00:39:00,0.7881,0.7884,0.7881,0.78825,29000000.0
2008-08-04 00:40:00,0.78825,0.78835,0.7882,0.78835,31600000.0
2008-08-04 00:41:00,0.7883,0.7884,0.78825,0.7883,72200000.0
2008-08-04 00:42:00,0.7884,0.78845,0.7884,0.78845,2000000.0
2008-08-04 00:43:00,0.7883,0.7883,0.7883,0.7883,7000000.0
2008-08-04 00:44:00,0.7883,0.78835,0.7883,0.78835,6400000.0
2008-08-04 00:45:00,0.7883,0.78845,0.7883,0.78845,11900000.0
2008-08-04 00:46:00,0.7883,0.7885,0.7883,0.7885,12200000.0
2008-08-04 00:47:00,0.78835,0.7884,0.78835,0.7884,3200000.0
2008-08-04 00:48:00,0.78845,0.78845,0.7883,0.78845,16600000.0
2008-08-04 00:49:00,0.78845,0.7885,0.78845,0.7885,6000000.0
2008-08-04 00:50:00,0.7884,0.7886,0.7884,0.78855,33000000.0
2008-08-04 00:51:00,0.7885,0.78865,0.7885,0.78865,9600000.0
2008-08-04 00:52:00,0.7886,0.78865,0.7886,0.7886,15400000.0
2008-08-04 00:53:00,0.7886,0.78895,0.7886,0.78875,31100000.0
2008-08-04 00:54:00,0.7888,0.78885,0.7885,0.7885,27800000.0
2008-08-04 00:55:00,0.7885,0.7886,0.78845,0.7886,49200000.0
2008-08-04 00:56:00,0.78865,0.78865,0.7883,0.7883,13200000.0
2008-08-04 00:57:00,0.78835,0.7886,0.7883,0.78845,19400000.0
2008-08-04 00:58:00,0.7883,0.7883,0.7883,0.7883,10900000.0
2008-08-04 00:59:00,0.7883,0.7885,0.7883,0.7883,100100000.0
2008-08-04 01:00:00,0.7883,0.7885,0.78825,0.7885,127600000.0
2008-08-04 01:01:00,0.7885,0.7885,0.7883,0.7883,15600000.0
2008-08-04 01:02:00,0.7883,0.7883,0.7883,0.7883,9600000.0
2008-08-04 01:03:00,0.7883,0.7883,0.78825,0.7883,8200000.0
2008-08-04 01:04:00,0.7885,0.7886,0.78845,0.78845,28700000.0
2008-08-04 01:05:00,0.78845,0.78855,0.7883,0.78855,67900000.0
2008-08-04 01:06:00,0.7885,0.78855,0.7885,0.78855,8000000.0
2008-08-04 01:07:00,0.7886,0.7886,0.78855,0.78855,5200000.0
2008-08-04 01:08:00,0.7885,0.7885,0.7885,0.7885,1600000.0
2008-08-04 01:09:00,0.7885,0.7885,0.7885,0.7885,3200000.0
2008-08-04 01:10:00,0.78855,0.78855,0.78855,0.78855,1000000.0
2008-08-04 01:11:00,0.7885,0.7886,0.7885,0.7886,2600000.0
2008-08-04 01:12:00,0.7886,0.7886,0.7885,0.7885,11000000.0
2008-08-04 01:13:00,0.78855,0.7887,0.78855,0.7887,5000000.0
2008-08-04 01:14:00,0.7887,0.7887,0.7885,0.78855,44000000.0
2008-08-04 01:15:00,0.78855,0.7886,0.78855,0.78855,10000000.0
2008-08-04 01:16:00,0.78855,0.78855,0.7885,0.7885,4600000.0
2008-08-04 01:17:00,0.7885,0.7885,0.78845,0.78845,4300000.0
2008-08-04 01:18:00,0.78855,0.7886,0.78855,0.7886,2000000.0
2008-08-04 01:19:00,0.78855,0.78855,0.7885,0.7885,20100000.0
2008-08-04 01:20:00,0.78855,0.78855,0.78855,0.78855,1000000.0
2008-08-04 01:21:00,0.7885,0.7886,0.78845,0.78855,33800000.0
2008-08-04 01:22:00,0.7885,0.7886,0.7884,0.7884,91100000.0
2008-08-04 01:23:00,0.7884,0.7884,0.78835,0.78835,6700000.0
2008-08-04 01:24:00,0.7883,0.7883,0.7883,0.7883,11200000.0
2008-08-04 01:25:00,0.7883,0.7883,0.7881,0.78825,86099999.0
2008-08-04 01:26:00,0.78825,0.78825,0.7882,0.7882,11600000.0
2008-08-04 01:27:00,0.7882,0.7882,0.7882,0.7882,3200000.0
2008-08-04 01:28:00,0.7882,0.78825,0.7882,0.78825,9600000.0
2008-08-04 01:29:00,0.7882,0.78825,0.7882,0.7882,5000000.0
2008-08-04 01:30:00,0.7882,0.78825,0.78815,0.78815,18200000.0
2008-08-04 01:31:00,0.7882,0.7882,0.7882,0.7882,14000000.0
2008-08-04 01:32:00,0.7882,0.7883,0.7882,0.78825,81700000.0
2008-08-04 01:33:00,0.78825,0.78835,0.78825,0.7883,80700000.0
2008-08-04 01:34:00,0.78835,0.78835,0.7883,0.7883,93200000.0
2008-08-04 01:35:00,0.7883,0.7884,0.7883,0.7884,8600000.0
2008-08-04 01:36:00,0.78835,0.7884,0.78835,0.78835,10000000.0
2008-08-04 01:37:00,0.7883,0.78835,0.7883,0.78835,7000000.0
2008-08-04 01:38:00,0.7884,0.7884,0.78825,0.78825,41000000.0
2008-08-04 01:39:00,0.78825,0.7883,0.7882,0.78825,14000000.0
2008-08-04 01:40:00,0.7882,0.7882,0.78805,0.78805,46700000.0
2008-08-04 01:41:00,0.78805,0.7881,0.78805,0.7881,3400000.0
2008-08-04 01:42:00,0.7881,0.7882,0.7881,0.7882,51900000.0
2008-08-04 01:43:00,0.7882,0.7883,0.7882,0.78825,30300000.0
2008-08-04 01:44:00,0.7883,0.7883,0.7882,0.78825,48200000.0
2008-08-04 01:45:00,0.78825,0.7883,0.78825,0.78825,13200000.0
2008-08-04 01:46:00,0.78825,0.7883,0.78825,0.7883,39800000.0
2008-08-04 01:47:00,0.78835,0.78835,0.7883,0.7883,26300000.0
2008-08-04 01:48:00,0.78835,0.7884,0.78835,0.78835,25800000.0
2008-08-04 01:49:00,0.78835,0.7884,0.78835,0.7884,54000000.0
2008-08-04 01:50:00,0.7884,0.7884,0.7883,0.78835,28100000.0
2008-08-04 01:51:00,0.78835,0.78835,0.7882,0.7882,64800000.0
2008-08-04 01:52:00,0.7882,0.78825,0.78815,0.7882,88800000.0
2008-08-04 01:53:00,0.7882,0.7882,0.7882,0.7882,40500000.0
2008-08-04 01:54:00,0.78815,0.7882,0.78815,0.78815,16200000.0
2008-08-04 01:55:00,0.78815,0.7882,0.7881,0.78815,45600000.0
2008-08-04 01:56:00,0.7882,0.78825,0.7882,0.78825,25200000.0
2008-08-04 01:57:00,0.78825,0.78825,0.7882,0.7882,12800000.0
2008-08-04 01:58:00,0.7882,0.7882,0.7882,0.7882,55600000.0
2008-08-04 01:59:00,0.7882,0.7882,0.7882,0.7882,84700000.0
2008-08-04 02:00:00,0.7882,0.7882,0.7882,0.7882,92700000.0
2008-08-04 02:01:00,0.7882,0.78825,0.7882,0.7882,44600000.0
2008-08-04 02:02:00,0.78825,0.7883,0.78825,0.78825,55600000.0
2008-08-04 02:03:00,0.78825,0.7883,0.78825,0.78825,6400000.0
2008-08-04 02:04:00,0.7883,0.7883,0.78825,0.7883,48600000.0
2008-08-04 02:05:00,0.7883,0.7883,0.78825,0.78825,27600000.0
2008-08-04 02:06:00,0.78825,0.7884,0.7882,0.7884,183200000.0
2008-08-04 02:07:00,0.78835,0.7884,0.7883,0.78835,100900001.0
2008-08-04 02:08:00,0.78835,0.7884,0.78835,0.78835,23900000.0
2008-08-04 02:09:00,0.7884,0.7885,0.78835,0.7884,55400000.0
2008-08-04 02:10:00,0.7884,0.78845,0.7884,0.78845,53000000.0
2008-08-04 02:11:00,0.78845,0.78855,0.78845,0.78855,26800000.0
2008-08-04 02:12:00,0.78855,0.78855,0.78845,0.78845,77400000.0
2008-08-04 02:13:00,0.78845,0.7885,0.78845,0.7885,34400000.0
2008-08-04 02:14:00,0.7885,0.78855,0.7885,0.7885,64400000.0
2008-08-04 02:15:00,0.78845,0.7885,0.78845,0.78845,14000000.0
2008-08-04 02:16:00,0.7885,0.78855,0.7885,0.7885,24100000.0
2008-08-04 02:17:00,0.7885,0.78855,0.78845,0.7885,34100000.0
2008-08-04 02:18:00,0.7885,0.7885,0.7885,0.7885,1600000.0
2008-08-04 02:19:00,0.78845,0.78865,0.78845,0.7886,137900000.0
2008-08-04 02:20:00,0.78855,0.7886,0.78855,0.78855,27200000.0
2008-08-04 02:21:00,0.78855,0.7886,0.78855,0.7886,27600000.0
2008-08-04 02:22:00,0.7886,0.7886,0.7886,0.7886,25200000.0
2008-08-04 02:23:00,0.7886,0.78865,0.7886,0.7886,15600000.0
2008-08-04 02:24:00,0.7886,0.78865,0.7886,0.7886,16800000.0
2008-08-04 02:25:00,0.78855,0.78855,0.7884,0.7884,49000000.0
2008-08-04 02:26:00,0.7884,0.7886,0.78835,0.78845,117200000.0
2008-08-04 02:27:00,0.78845,0.78855,0.78845,0.78855,14900000.0
2008-08-04 02:28:00,0.78855,0.78855,0.78855,0.78855,3200000.0
2008-08-04 02:29:00,0.7885,0.7886,0.7885,0.7886,39600000.0
2008-08-04 02:30:00,0.78855,0.7886,0.78855,0.7886,23100000.0
2008-08-04 02:31:00,0.7886,0.78865,0.78855,0.7886,61500000.0
2008-08-04 02:32:00,0.7886,0.7887,0.7886,0.7887,17200000.0
2008-08-04 02:33:00,0.7887,0.78875,0.7887,0.78875,75200000.0
2008-08-04 02:34:00,0.78875,0.78885,0.78875,0.78875,99400000.0
2008-08-04 02:35:00,0.78875,0.78875,0.78855,0.78855,227400001.0
2008-08-04 02:36:00,0.78855,0.7886,0.78855,0.78855,30500000.0
2008-08-04 02:37:00,0.78855,0.7886,0.78855,0.78855,18300000.0
2008-08-04 02:38:00,0.78855,0.7886,0.78855,0.78855,60400000.0
2008-08-04 02:39:00,0.78855,0.7887,0.78855,0.78865,72800000.0
2008-08-04 02:40:00,0.7886,0.7887,0.7886,0.7887,56300000.0
2008-08-04 02:41:00,0.7887,0.7887,0.7887,0.7887,1600000.0
2008-08-04 02:42:00,0.7887,0.78875,0.7887,0.78875,9600000.0
2008-08-04 02:43:00,0.78875,0.78875,0.78875,0.78875,4800000.0
2008-08-04 02:44:00,0.7887,0.7887,0.78865,0.78865,36300000.0
2008-08-04 02:45:00,0.7887,0.7887,0.78855,0.7886,84300000.0
2008-08-04 02:46:00,0.7886,0.7887,0.7886,0.78865,113700000.0
2008-08-04 02:47:00,0.78865,0.7887,0.78855,0.78865,116400000.0
2008-08-04 02:48:00,0.78865,0.7887,0.78865,0.7887,34700000.0
2008-08-04 02:49:00,0.78865,0.7887,0.78865,0.7887,17100000.0
2008-08-04 02:50:00,0.7887,0.78875,0.7887,0.78875,13500000.0
2008-08-04 02:51:00,0.7888,0.7888,0.78855,0.78855,139500001.0
2008-08-04 02:52:00,0.78855,0.78855,0.7884,0.7884,172299998.0
2008-08-04 02:53:00,0.7884,0.78845,0.7883,0.78835,128200000.0
2008-08-04 02:54:00,0.78835,0.78845,0.7883,0.78835,134500000.0
2008-08-04 02:55:00,0.7883,0.7884,0.7882,0.78835,107600000.0
2008-08-04 02:56:00,0.7884,0.78845,0.7883,0.7883,86900000.0
2008-08-04 02:57:00,0.78835,0.7884,0.78835,0.7884,12600000.0
2008-08-04 02:58:00,0.7884,0.78845,0.7884,0.7884,22000000.0
2008-08-04 02:59:00,0.78845,0.7885,0.78845,0.78845,30400000.0
2008-08-04 03:00:00,0.78845,0.7885,0.78845,0.7885,58100000.0
2008-08-04 03:01:00,0.78845,0.7886,0.78845,0.78855,60800000.0
2008-08-04 03:02:00,0.7886,0.7886,0.7886,0.7886,6600000.0
2008-08-04 03:03:00,0.7886,0.7886,0.7885,0.7885,74000000.0
2008-08-04 03:04:00,0.7885,0.78855,0.7885,0.7885,47300000.0
2008-08-04 03:05:00,0.78855,0.78855,0.7883,0.7884,164899999.0
2008-08-04 03:06:00,0.78835,0.7884,0.78835,0.7884,30800000.0
2008-08-04 03:07:00,0.78835,0.7884,0.78835,0.7884,17800000.0
2008-08-04 03:08:00,0.7884,0.7884,0.7884,0.7884,1600000.0
2008-08-04 03:09:00,0.7884,0.78845,0.78835,0.78845,67100000.0
2008-08-04 03:10:00,0.78845,0.78845,0.7884,0.78845,101200000.0
2008-08-04 03:11:00,0.78845,0.7885,0.78845,0.78845,31300000.0
2008-08-04 03:12:00,0.78845,0.78845,0.78845,0.78845,3200000.0
2008-08-04 03:13:00,0.78845,0.7885,0.7884,0.78845,17300000.0
2008-08-04 03:14:00,0.7885,0.7885,0.78845,0.7885,37300000.0
2008-08-04 03:15:00,0.7885,0.78855,0.7885,0.7885,16800000.0
2008-08-04 03:16:00,0.7885,0.7885,0.7884,0.7884,22400000.0
2008-08-04 03:17:00,0.7884,0.7884,0.78835,0.7884,42500000.0
2008-08-04 03:18:00,0.7884,0.7885,0.78835,0.7884,116600000.0
2008-08-04 03:19:00,0.7884,0.78845,0.7884,0.7884,158300000.0
2008-08-04 03:20:00,0.7884,0.78845,0.7884,0.7884,32000000.0
2008-08-04 03:21:00,0.7884,0.78845,0.7884,0.78845,35600000.0
2008-08-04 03:22:00,0.7884,0.78845,0.7884,0.78845,25600000.0
2008-08-04 03:23:00,0.78845,0.7885,0.7884,0.78845,79800000.0
2008-08-04 03:24:00,0.78845,0.7885,0.78845,0.78845,12000000.0
2008-08-04 03:25:00,0.78845,0.78845,0.7884,0.7884,100600000.0
2008-08-04 03:26:00,0.7885,0.7885,0.7884,0.7884,86300000.0
2008-08-04 03:27:00,0.7884,0.7884,0.7884,0.7884,60100000.0
2008-08-04 03:28:00,0.78845,0.7885,0.78845,0.7885,60400000.0
2008-08-04 03:29:00,0.7885,0.7885,0.7885,0.7885,124000000.0
2008-08-04 03:30:00,0.7885,0.7885,0.7885,0.7885,120500000.0
2008-08-04 03:31:00,0.7885,0.7886,0.7885,0.7886,107700000.0
2008-08-04 03:32:00,0.7886,0.7886,0.7885,0.78855,241300000.0
2008-08-04 03:33:00,0.7885,0.7885,0.78845,0.78845,78500000.0
2008-08-04 03:34:00,0.78845,0.78845,0.7884,0.7884,111999999.0
2008-08-04 03:35:00,0.7884,0.7884,0.7884,0.7884,108800000.0
2008-08-04 03:36:00,0.78831,0.78843,0.78824,0.78833,32700000.0
2008-08-04 03:37:00,0.7884,0.7884,0.78835,0.78835,84500000.0
2008-08-04 03:38:00,0.78835,0.7884,0.78835,0.7884,11300000.0
2008-08-04 03:39:00,0.7884,0.78845,0.78835,0.78845,157400000.0
2008-08-04 03:40:00,0.7884,0.78845,0.7884,0.7884,131800000.0
2008-08-04 03:41:00,0.7884,0.7884,0.7884,0.7884,17200000.0
2008-08-04 03:42:00,0.7884,0.78845,0.7884,0.78845,17400000.0
2008-08-04 03:43:00,0.78845,0.78845,0.78845,0.78845,5200000.0
2008-08-04 03:44:00,0.78845,0.78845,0.78845,0.78845,2000000.0
2008-08-04 03:45:00,0.78845,0.7885,0.78845,0.7885,45700000.0
2008-08-04 03:46:00,0.7885,0.7885,0.78845,0.7885,34700000.0
2008-08-04 03:47:00,0.78845,0.7885,0.7884,0.7885,52100001.0
2008-08-04 03:48:00,0.78845,0.78845,0.78845,0.78845,15400000.0
2008-08-04 03:49:00,0.78845,0.7885,0.78845,0.7885,7600000.0
2008-08-04 03:50:00,0.7885,0.78855,0.7885,0.7885,34200000.0
2008-08-04 03:51:00,0.7885,0.78865,0.7885,0.78865,92200000.0
2008-08-04 03:52:00,0.78865,0.78885,0.7886,0.78885,220700000.0
2008-08-04 03:53:00,0.7888,0.78885,0.7888,0.7888,203600000.0
2008-08-04 03:54:00,0.7888,0.78885,0.78875,0.78885,154100000.0
2008-08-04 03:55:00,0.78885,0.78905,0.78885,0.7889,183500001.0
2008-08-04 03:56:00,0.78895,0.78895,0.7889,0.78895,53600000.0
2008-08-04 03:57:00,0.78895,0.7891,0.78895,0.7891,122100000.0
2008-08-04 03:58:00,0.7891,0.7891,0.789,0.78905,198400001.0
2008-08-04 03:59:00,0.78905,0.78905,0.7888,0.78885,239700000.0
2008-08-04 04:00:00,0.78885,0.7889,0.7888,0.78885,111900002.0
2008-08-04 04:01:00,0.78885,0.78895,0.78885,0.78895,36100000.0
2008-08-04 04:02:00,0.78895,0.78905,0.78895,0.78905,57800000.0
2008-08-04 04:03:00,0.78905,0.78915,0.78905,0.78915,38500000.0
2008-08-04 04:04:00,0.78915,0.78915,0.7891,0.78915,100400001.0
2008-08-04 04:05:00,0.78915,0.78915,0.7891,0.7891,141900001.0
2008-08-04 04:06:00,0.78915,0.7893,0.78915,0.78925,42700000.0
2008-08-04 04:07:00,0.78925,0.78925,0.78915,0.7892,95900000.0
2008-08-04 04:08:00,0.7892,0.78925,0.7891,0.78915,226400000.0
2008-08-04 04:09:00,0.7892,0.78925,0.78905,0.78915,121700000.0
2008-08-04 04:10:00,0.7891,0.78915,0.7891,0.78915,7300000.0
2008-08-04 04:11:00,0.7891,0.7892,0.7891,0.7892,37000000.0
2008-08-04 04:12:00,0.7892,0.78925,0.78915,0.7892,36600000.0
2008-08-04 04:13:00,0.7892,0.7892,0.7891,0.78915,176600000.0
2008-08-04 04:14:00,0.78915,0.78925,0.7891,0.78915,138200000.0
2008-08-04 04:15:00,0.7892,0.7892,0.7891,0.7892,262599999.0
2008-08-04 04:16:00,0.7892,0.7892,0.7892,0.7892,140500001.0
2008-08-04 04:17:00,0.7892,0.7892,0.7891,0.78915,111500000.0
2008-08-04 04:18:00,0.78915,0.78915,0.789,0.7891,155200000.0
2008-08-04 04:19:00,0.7891,0.78915,0.7891,0.78915,26300000.0
2008-08-04 04:20:00,0.78915,0.78925,0.78915,0.7892,124500000.0
2008-08-04 04:21:00,0.7892,0.7892,0.78915,0.7892,143000001.0
2008-08-04 04:22:00,0.78925,0.78925,0.7892,0.78925,183300001.0
2008-08-04 04:23:00,0.78925,0.78925,0.78925,0.78925,17500000.0
2008-08-04 04:24:00,0.7892,0.7892,0.78915,0.78915,56000001.0
2008-08-04 04:25:00,0.78915,0.78915,0.78915,0.78915,19300000.0
2008-08-04 04:26:00,0.78915,0.78915,0.78915,0.78915,11400000.0
2008-08-04 04:27:00,0.7892,0.7892,0.7892,0.7892,72800000.0
2008-08-04 04:28:00,0.7892,0.7892,0.78905,0.7891,41000000.0
2008-08-04 04:29:00,0.78905,0.78905,0.789,0.789,223100000.0
2008-08-04 04:30:00,0.789,0.78905,0.789,0.789,164000001.0
2008-08-04 04:31:00,0.789,0.789,0.789,0.789,42800000.0
2008-08-04 04:32:00,0.789,0.789,0.789,0.789,9700000.0
2008-08-04 04:33:00,0.789,0.789,0.789,0.789,130600003.0
2008-08-04 04:34:00,0.789,0.789,0.789,0.789,27000001.0
2008-08-04 04:35:00,0.789,0.789,0.789,0.789,47500000.0
2008-08-04 04:36:00,0.789,0.789,0.7889,0.7889,43600000.0
2008-08-04 04:37:00,0.7889,0.7889,0.7889,0.7889,23200000.0
2008-08-04 04:38:00,0.78875,0.78893,0.7887,0.78886,34800000.0
2008-08-04 04:39:00,0.7889,0.7889,0.7889,0.7889,12200000.0
2008-08-04 04:40:00,0.78895,0.78895,0.7889,0.78895,17000000.0
2008-08-04 04:41:00,0.7889,0.78895,0.7889,0.7889,14300000.0
2008-08-04 04:42:00,0.7889,0.7889,0.7889,0.7889,7200000.0
2008-08-04 04:43:00,0.7889,0.7889,0.7889,0.7889,9600000.0
2008-08-04 04:44:00,0.7889,0.7889,0.7889,0.7889,14000000.0
2008-08-04 04:45:00,0.7889,0.7889,0.7889,0.7889,3600000.0
2008-08-04 04:46:00,0.7889,0.7889,0.7889,0.7889,1600000.0
2008-08-04 04:47:00,0.78879,0.78891,0.78879,0.78883,10000000.0
2008-08-04 04:48:00,0.7889,0.7889,0.78885,0.78885,16600000.0
2008-08-04 04:49:00,0.78885,0.78885,0.78885,0.78885,9000000.0
2008-08-04 04:50:00,0.78885,0.78885,0.78885,0.78885,2000000.0
2008-08-04 04:51:00,0.78885,0.78885,0.78885,0.78885,7200000.0
2008-08-04 04:52:00,0.78885,0.7889,0.78885,0.7889,10800000.0
2008-08-04 04:53:00,0.7889,0.7889,0.7889,0.7889,6400000.0
2008-08-04 04:54:00,0.7888,0.78886,0.78871,0.78873,20500000.0
2008-08-04 04:55:00,0.7889,0.7889,0.7889,0.7889,5200000.0
2008-08-04 04:56:00,0.7889,0.7889,0.7889,0.7889,10000000.0
2008-08-04 04:57:00,0.7889,0.789,0.7889,0.789,38400000.0
2008-08-04 04:58:00,0.789,0.789,0.789,0.789,12400000.0
2008-08-04 04:59:00,0.789,0.789,0.789,0.789,12800000.0
2008-08-04 05:00:00,0.789,0.789,0.789,0.789,6400000.0
2008-08-04 05:01:00,0.789,0.78905,0.78895,0.78895,35400000.0
2008-08-04 05:02:00,0.78895,0.789,0.7889,0.78895,62899999.0
2008-08-04 05:03:00,0.78895,0.78895,0.7889,0.7889,70700000.0
2008-08-04 05:04:00,0.7889,0.7889,0.7889,0.7889,14400000.0
2008-08-04 05:05:00,0.78901,0.78903,0.78888,0.78903,8400000.0
2008-08-04 05:06:00,0.7889,0.78895,0.7889,0.7889,142800000.0
2008-08-04 05:07:00,0.7889,0.78895,0.7889,0.78895,84700000.0
2008-08-04 05:08:00,0.78895,0.789,0.78895,0.78895,28100000.0
2008-08-04 05:09:00,0.78895,0.789,0.78895,0.78895,18600000.0
2008-08-04 05:10:00,0.789,0.789,0.78895,0.789,61000000.0
2008-08-04 05:11:00,0.789,0.789,0.789,0.789,8600000.0
2008-08-04 05:12:00,0.789,0.789,0.7889,0.789,284099996.0
2008-08-04 05:13:00,0.789,0.789,0.7889,0.7889,114400000.0
2008-08-04 05:14:00,0.7889,0.7889,0.78885,0.78885,3600000.0
2008-08-04 05:15:00,0.78885,0.7889,0.78885,0.78885,20100000.0
2008-08-04 05:16:00,0.7889,0.7889,0.7889,0.7889,3600000.0
2008-08-04 05:17:00,0.7889,0.7889,0.78885,0.7889,31500000.0
2008-08-04 05:18:00,0.7889,0.78895,0.7889,0.7889,40400000.0
2008-08-04 05:19:00,0.7889,0.78895,0.7889,0.7889,37800000.0
2008-08-04 05:20:00,0.7889,0.7891,0.7889,0.7891,43900000.0
2008-08-04 05:21:00,0.7891,0.7892,0.7891,0.78915,79600000.0
2008-08-04 05:22:00,0.7892,0.78935,0.7892,0.78935,38000000.0
2008-08-04 05:23:00,0.7893,0.78935,0.7892,0.78935,40200000.0
2008-08-04 05:24:00,0.7893,0.7894,0.78925,0.78925,14000000.0
2008-08-04 05:25:00,0.78925,0.78925,0.78925,0.78925,18800000.0
2008-08-04 05:26:00,0.78925,0.7893,0.78925,0.7893,26200000.0
2008-08-04 05:27:00,0.78925,0.78925,0.78925,0.78925,22300000.0
2008-08-04 05:28:00,0.7893,0.7893,0.78925,0.78925,17600000.0
2008-08-04 05:29:00,0.78925,0.78925,0.78925,0.78925,3200000.0
2008-08-04 05:30:00,0.78925,0.78935,0.78925,0.78935,27600000.0
2008-08-04 05:31:00,0.7893,0.7893,0.78925,0.78925,21300000.0
2008-08-04 05:32:00,0.78925,0.78925,0.78925,0.78925,10000000.0
2008-08-04 05:33:00,0.7893,0.78935,0.7893,0.78935,12800000.0
2008-08-04 05:34:00,0.7893,0.78935,0.78925,0.7893,40200000.0
2008-08-04 05:35:00,0.7893,0.7893,0.7891,0.78915,70600000.0
2008-08-04 05:36:00,0.7891,0.78915,0.7891,0.78915,24800000.0
2008-08-04 05:37:00,0.7892,0.7893,0.7892,0.7892,39000000.0
2008-08-04 05:38:00,0.78925,0.78925,0.78915,0.7892,17800000.0
2008-08-04 05:39:00,0.7892,0.7892,0.7891,0.78915,39800000.0
2008-08-04 05:40:00,0.78915,0.7892,0.78915,0.78915,7700000.0
2008-08-04 05:41:00,0.78915,0.78915,0.7891,0.7891,44900000.0
2008-08-04 05:42:00,0.7891,0.78915,0.7891,0.7891,27100000.0
2008-08-04 05:43:00,0.7891,0.7892,0.7891,0.7892,26300000.0
2008-08-04 05:44:00,0.7892,0.78925,0.78915,0.78915,34700000.0
2008-08-04 05:45:00,0.78915,0.7892,0.7891,0.7891,44000000.0
2008-08-04 05:46:00,0.7891,0.78915,0.78905,0.78915,66300000.0
2008-08-04 05:47:00,0.78915,0.78915,0.78915,0.78915,12600000.0
2008-08-04 05:48:00,0.78915,0.7892,0.78915,0.7892,14800000.0
2008-08-04 05:49:00,0.7892,0.7892,0.78915,0.78915,36400000.0
2008-08-04 05:50:00,0.78915,0.7892,0.78915,0.7892,32300000.0
2008-08-04 05:51:00,0.7892,0.7892,0.7892,0.7892,20700000.0
2008-08-04 05:52:00,0.7892,0.7892,0.7892,0.7892,12600000.0
2008-08-04 05:53:00,0.78925,0.78925,0.7892,0.7892,10400000.0
2008-08-04 05:54:00,0.7892,0.7892,0.7892,0.7892,5400000.0
2008-08-04 05:55:00,0.7892,0.7892,0.7892,0.7892,5400000.0
2008-08-04 05:56:00,0.7892,0.7892,0.7892,0.7892,3100000.0
2008-08-04 05:57:00,0.78925,0.78925,0.7892,0.7892,21800000.0
2008-08-04 05:58:00,0.7892,0.7892,0.7892,0.7892,8700000.0
2008-08-04 05:59:00,0.7892,0.7892,0.7892,0.7892,5500000.0
2008-08-04 06:00:00,0.7892,0.7892,0.7891,0.7891,42000000.0
2008-08-04 06:01:00,0.7891,0.7891,0.789,0.78905,13400000.0
2008-08-04 06:02:00,0.78905,0.78905,0.78905,0.78905,3600000.0
2008-08-04 06:03:00,0.78905,0.78905,0.789,0.789,20900000.0
2008-08-04 06:04:00,0.789,0.789,0.789,0.789,3600000.0
2008-08-04 06:05:00,0.789,0.789,0.789,0.789,11400000.0
2008-08-04 06:06:00,0.789,0.78905,0.78895,0.789,25600000.0
2008-08-04 06:07:00,0.789,0.789,0.789,0.789,10000000.0
2008-08-04 06:08:00,0.789,0.78925,0.789,0.78915,68800000.0
2008-08-04 06:09:00,0.78915,0.7892,0.78915,0.7892,41400000.0
2008-08-04 06:10:00,0.78915,0.78925,0.78915,0.78915,27400000.0
2008-08-04 06:11:00,0.7891,0.7891,0.7889,0.7889,42400000.0
2008-08-04 06:12:00,0.78885,0.7889,0.78885,0.7889,40500000.0
2008-08-04 06:13:00,0.78895,0.78905,0.78895,0.78905,20800000.0
2008-08-04 06:14:00,0.78905,0.78905,0.78895,0.789,14000000.0
2008-08-04 06:15:00,0.789,0.78905,0.789,0.789,18600000.0
2008-08-04 06:16:00,0.78905,0.7891,0.78895,0.7891,57700000.0
2008-08-04 06:17:00,0.78905,0.7891,0.78905,0.78905,11600000.0
2008-08-04 06:18:00,0.78905,0.7891,0.789,0.789,27600000.0
2008-08-04 06:19:00,0.789,0.78905,0.78895,0.78895,45300000.0
2008-08-04 06:20:00,0.78895,0.78895,0.7889,0.7889,29000000.0
2008-08-04 06:21:00,0.7889,0.78895,0.78885,0.78885,33300000.0
2008-08-04 06:22:00,0.78885,0.78885,0.7888,0.78885,43100000.0
2008-08-04 06:23:00,0.7888,0.7889,0.7888,0.78885,73600000.0
2008-08-04 06:24:00,0.78885,0.78885,0.7888,0.7888,63300000.0
2008-08-04 06:25:00,0.7888,0.7889,0.7888,0.78885,49800000.0
2008-08-04 06:26:00,0.78885,0.78885,0.7888,0.7888,13200000.0
2008-08-04 06:27:00,0.7888,0.7888,0.7888,0.7888,15600000.0
2008-08-04 06:28:00,0.78875,0.7888,0.78875,0.7888,44800000.0
2008-08-04 06:29:00,0.7888,0.78885,0.7888,0.7888,31600000.0
2008-08-04 06:30:00,0.7888,0.78885,0.7888,0.7888,36500000.0
2008-08-04 06:31:00,0.78885,0.78885,0.7888,0.7888,50900000.0
2008-08-04 06:32:00,0.78885,0.78885,0.7888,0.7888,35300000.0
2008-08-04 06:33:00,0.7888,0.78885,0.7888,0.78885,8600000.0
2008-08-04 06:34:00,0.78885,0.78885,0.78885,0.78885,15800000.0
2008-08-04 06:35:00,0.78885,0.78885,0.7888,0.7888,20800000.0
2008-08-04 06:36:00,0.78885,0.78885,0.78885,0.78885,3200000.0
2008-08-04 06:37:00,0.78885,0.78885,0.78885,0.78885,1600000.0
2008-08-04 06:38:00,0.78885,0.7889,0.78885,0.7889,23500000.0
2008-08-04 06:39:00,0.7889,0.7891,0.7888,0.7889,112500000.0
2008-08-04 06:40:00,0.7889,0.7889,0.7889,0.7889,5200000.0
2008-08-04 06:41:00,0.78885,0.78885,0.78885,0.78885,22300000.0
2008-08-04 06:42:00,0.78885,0.78885,0.78875,0.78875,15800000.0
2008-08-04 06:43:00,0.78875,0.7888,0.78875,0.7888,55400000.0
2008-08-04 06:44:00,0.7888,0.7888,0.7888,0.7888,11900000.0
2008-08-04 06:45:00,0.7888,0.78885,0.7888,0.78885,9800000.0
2008-08-04 06:46:00,0.78885,0.78885,0.78885,0.78885,6400000.0
2008-08-04 06:47:00,0.78885,0.7889,0.78885,0.78885,81000000.0
2008-08-04 06:48:00,0.78885,0.78895,0.78885,0.7889,65600000.0
2008-08-04 06:49:00,0.78895,0.789,0.78885,0.789,129800000.0
2008-08-04 06:50:00,0.789,0.78915,0.789,0.78915,34400000.0
2008-08-04 06:51:00,0.78915,0.78915,0.78915,0.78915,99100000.0
2008-08-04 06:52:00,0.78915,0.78915,0.78915,0.78915,4200000.0
2008-08-04 06:53:00,0.78915,0.78915,0.78905,0.7891,34300000.0
2008-08-04 06:54:00,0.7891,0.7891,0.78905,0.7891,29100000.0
2008-08-04 06:55:00,0.78915,0.7892,0.78915,0.78915,52900000.0
2008-08-04 06:56:00,0.78915,0.78925,0.7891,0.78925,203000000.0
2008-08-04 06:57:00,0.78925,0.7894,0.78925,0.7893,136400000.0
2008-08-04 06:58:00,0.7894,0.7894,0.7892,0.78925,173300000.0
2008-08-04 06:59:00,0.78925,0.78925,0.78915,0.7892,219900000.0
2008-08-04 07:00:00,0.78915,0.78915,0.78915,0.78915,117000000.0
2008-08-04 07:01:00,0.78915,0.7892,0.78915,0.7892,109200000.0
2008-08-04 07:02:00,0.7892,0.7892,0.7891,0.7892,66700000.0
2008-08-04 07:03:00,0.7892,0.7892,0.78915,0.78915,17500000.0
2008-08-04 07:04:00,0.78915,0.78925,0.78915,0.7892,73100000.0
2008-08-04 07:05:00,0.78925,0.7893,0.7892,0.78925,36800000.0
2008-08-04 07:06:00,0.78925,0.7893,0.7892,0.78925,57400000.0
2008-08-04 07:07:00,0.7893,0.7893,0.78925,0.7893,21900000.0
2008-08-04 07:08:00,0.78925,0.78935,0.78925,0.78935,27300000.0
2008-08-04 07:09:00,0.78935,0.78935,0.7893,0.7893,51100000.0
2008-08-04 07:10:00,0.7893,0.7894,0.7893,0.7894,48600000.0
2008-08-04 07:11:00,0.7894,0.7894,0.7893,0.7893,35500000.0
2008-08-04 07:12:00,0.7893,0.7894,0.7893,0.7894,66100000.0
2008-08-04 07:13:00,0.7894,0.7894,0.7893,0.7894,10400000.0
2008-08-04 07:14:00,0.7894,0.7894,0.7894,0.7894,3000000.0
2008-08-04 07:15:00,0.7894,0.7894,0.7894,0.7894,4000000.0
2008-08-04 07:16:00,0.7894,0.7894,0.7894,0.7894,4000000.0
2008-08-04 07:17:00,0.7894,0.7894,0.78935,0.78935,53600000.0
2008-08-04 07:18:00,0.78935,0.7894,0.78935,0.7894,13100000.0
2008-08-04 07:19:00,0.7894,0.7894,0.7894,0.7894,12000000.0
2008-08-04 07:20:00,0.7894,0.7894,0.7894,0.7894,4000000.0
2008-08-04 07:21:00,0.7894,0.7894,0.78935,0.78935,25500000.0
2008-08-04 07:22:00,0.78935,0.7894,0.78935,0.78935,45500000.0
2008-08-04 07:23:00,0.78935,0.78935,0.78935,0.78935,33100000.0
2008-08-04 07:24:00,0.78935,0.7894,0.78935,0.7894,52200000.0
2008-08-04 07:25:00,0.7894,0.7894,0.78935,0.7894,37900000.0
2008-08-04 07:26:00,0.7894,0.7894,0.7892,0.7893,82400000.0
2008-08-04 07:27:00,0.78935,0.7894,0.7893,0.7893,134200000.0
2008-08-04 07:28:00,0.78935,0.78955,0.78935,0.78945,151600000.0
2008-08-04 07:29:00,0.7895,0.7895,0.78945,0.78945,81300000.0
2008-08-04 07:30:00,0.78945,0.7895,0.78945,0.7895,38300000.0
2008-08-04 07:31:00,0.7895,0.7895,0.78935,0.78935,84200000.0
2008-08-04 07:32:00,0.78935,0.78945,0.78935,0.78945,41700000.0
2008-08-04 07:33:00,0.78945,0.78955,0.78945,0.78955,193700000.0
2008-08-04 07:34:00,0.78955,0.7896,0.78955,0.7896,15300000.0
2008-08-04 07:35:00,0.7896,0.7896,0.78955,0.78955,8800000.0
2008-08-04 07:36:00,0.78955,0.78955,0.7895,0.7895,26800000.0
2008-08-04 07:37:00,0.78955,0.78955,0.78955,0.78955,5000000.0
2008-08-04 07:38:00,0.78955,0.78955,0.7895,0.7895,39700000.0
2008-08-04 07:39:00,0.7895,0.7895,0.7894,0.7895,66600000.0
2008-08-04 07:40:00,0.7895,0.78955,0.7895,0.78955,93700000.0
2008-08-04 07:41:00,0.7896,0.7896,0.78955,0.78955,30400000.0
2008-08-04 07:42:00,0.78955,0.7896,0.78955,0.7896,40400000.0
2008-08-04 07:43:00,0.7896,0.7897,0.7896,0.7897,163200000.0
2008-08-04 07:44:00,0.78965,0.7897,0.78965,0.78965,39800000.0
2008-08-04 07:45:00,0.78965,0.78965,0.7895,0.7895,48600000.0
2008-08-04 07:46:00,0.7895,0.7895,0.78945,0.7895,38800000.0
2008-08-04 07:47:00,0.78945,0.7895,0.7894,0.7894,33800000.0
2008-08-04 07:48:00,0.7894,0.78945,0.7894,0.7894,25300000.0
2008-08-04 07:49:00,0.7894,0.7894,0.78935,0.78935,86400000.0
2008-08-04 07:50:00,0.7894,0.7895,0.7894,0.78945,70900000.0
2008-08-04 07:51:00,0.7895,0.7895,0.78925,0.78925,56300000.0
2008-08-04 07:52:00,0.7892,0.7894,0.78915,0.7894,86000000.0
2008-08-04 07:53:00,0.7894,0.7895,0.7894,0.7895,55200000.0
2008-08-04 07:54:00,0.7895,0.7896,0.78945,0.78945,84200000.0
2008-08-04 07:55:00,0.7895,0.7896,0.78945,0.78955,95800000.0
2008-08-04 07:56:00,0.78955,0.78965,0.78955,0.78965,44200000.0
2008-08-04 07:57:00,0.78965,0.7897,0.7896,0.7897,47900000.0
2008-08-04 07:58:00,0.7897,0.78975,0.7897,0.78975,32200000.0
2008-08-04 07:59:00,0.7897,0.78975,0.78965,0.7897,64400000.0
2008-08-04 08:00:00,0.7897,0.7898,0.78945,0.7896,135000000.0
2008-08-04 08:01:00,0.7896,0.78965,0.7896,0.78965,44500000.0
2008-08-04 08:02:00,0.78965,0.78965,0.78965,0.78965,13400000.0
2008-08-04 08:03:00,0.78965,0.7897,0.7894,0.7894,134200000.0
2008-08-04 08:04:00,0.7894,0.78975,0.7894,0.78955,257800000.0
2008-08-04 08:05:00,0.78955,0.7897,0.78955,0.7896,94100000.0
2008-08-04 08:06:00,0.78965,0.7899,0.78965,0.78985,101200000.0
2008-08-04 08:07:00,0.7899,0.7902,0.7899,0.7901,92900000.0
2008-08-04 08:08:00,0.79015,0.7904,0.79015,0.79025,271900000.0
2008-08-04 08:09:00,0.79025,0.79045,0.79025,0.7904,362600000.0
2008-08-04 08:10:00,0.79035,0.79035,0.79015,0.7902,146700000.0
2008-08-04 08:11:00,0.79015,0.79035,0.79015,0.79035,156900000.0
2008-08-04 08:12:00,0.7903,0.7903,0.7902,0.7902,26200000.0
2008-08-04 08:13:00,0.7902,0.79025,0.79015,0.79025,80500000.0
2008-08-04 08:14:00,0.79025,0.79025,0.79,0.79015,220700000.0
2008-08-04 08:15:00,0.79015,0.7902,0.78995,0.78995,244700000.0
2008-08-04 08:16:00,0.78995,0.79,0.78995,0.79,22400000.0
2008-08-04 08:17:00,0.78995,0.79,0.7899,0.79,127100000.0
2008-08-04 08:18:00,0.79,0.79,0.78985,0.7899,119200000.0
2008-08-04 08:19:00,0.7899,0.7899,0.78975,0.7898,170900000.0
2008-08-04 08:20:00,0.7898,0.7898,0.78975,0.7898,85600000.0
2008-08-04 08:21:00,0.7898,0.78985,0.78965,0.78965,148000000.0
2008-08-04 08:22:00,0.7896,0.78965,0.78955,0.7896,119200000.0
2008-08-04 08:23:00,0.78955,0.78975,0.78955,0.78975,165600000.0
2008-08-04 08:24:00,0.78975,0.7898,0.7897,0.7898,86300000.0
2008-08-04 08:25:00,0.7898,0.7898,0.78965,0.7897,177500000.0
2008-08-04 08:26:00,0.7897,0.7898,0.7897,0.78975,83700000.0
2008-08-04 08:27:00,0.78975,0.7898,0.7897,0.7898,216500000.0
2008-08-04 08:28:00,0.78975,0.7898,0.7897,0.78975,64600000.0
2008-08-04 08:29:00,0.78975,0.78975,0.7896,0.7897,161500000.0
2008-08-04 08:30:00,0.78975,0.78985,0.78975,0.78985,62600000.0
2008-08-04 08:31:00,0.78985,0.7901,0.7898,0.7899,215000000.0
2008-08-04 08:32:00,0.7899,0.78995,0.7898,0.7899,141900000.0
2008-08-04 08:33:00,0.7899,0.78995,0.7899,0.7899,143900000.0
2008-08-04 08:34:00,0.78995,0.79,0.7899,0.7899,138200000.0
2008-08-04 08:35:00,0.7899,0.79,0.7899,0.79,157800000.0
2008-08-04 08:36:00,0.79,0.79,0.7899,0.78995,127600000.0
2008-08-04 08:37:00,0.78995,0.7901,0.78995,0.79,254900000.0
2008-08-04 08:38:00,0.79005,0.79005,0.78995,0.79,230100000.0
2008-08-04 08:39:00,0.79,0.7901,0.79,0.7901,102500000.0
2008-08-04 08:40:00,0.79015,0.79015,0.7901,0.79015,114300000.0
2008-08-04 08:41:00,0.79015,0.7902,0.79015,0.79015,100900000.0
2008-08-04 08:42:00,0.79015,0.7902,0.79015,0.7902,96400000.0
2008-08-04 08:43:00,0.7902,0.7903,0.7902,0.79025,107900000.0
2008-08-04 08:44:00,0.79025,0.79035,0.79015,0.79025,191100000.0
2008-08-04 08:45:00,0.79025,0.79035,0.79025,0.79025,116600000.0
2008-08-04 08:46:00,0.79025,0.79045,0.79025,0.79035,204000000.0
2008-08-04 08:47:00,0.7904,0.7904,0.79025,0.79025,174700000.0
2008-08-04 08:48:00,0.7903,0.7903,0.7902,0.79025,160100000.0
2008-08-04 08:49:00,0.7903,0.7903,0.79025,0.79025,55000000.0
2008-08-04 08:50:00,0.7903,0.7904,0.7902,0.7902,130300000.0
2008-08-04 08:51:00,0.7902,0.79025,0.7901,0.79015,151100000.0
2008-08-04 08:52:00,0.79015,0.7904,0.7901,0.79035,146300000.0
2008-08-04 08:53:00,0.79035,0.7904,0.79025,0.79025,89800000.0
2008-08-04 08:54:00,0.79025,0.7903,0.79025,0.79025,122300000.0
2008-08-04 08:55:00,0.79025,0.7903,0.7902,0.79025,145100000.0
2008-08-04 08:56:00,0.79025,0.7903,0.79025,0.7903,179300000.0
2008-08-04 08:57:00,0.7903,0.7904,0.7903,0.7904,78300000.0
2008-08-04 08:58:00,0.7904,0.7904,0.79035,0.79035,255300000.0
2008-08-04 08:59:00,0.79035,0.79045,0.7903,0.7903,325800000.0
2008-08-04 09:00:00,0.79035,0.79035,0.7902,0.79025,179000000.0
2008-08-04 09:01:00,0.79025,0.79025,0.79015,0.79015,147200000.0
2008-08-04 09:02:00,0.79015,0.7902,0.79015,0.79015,101000000.0
2008-08-04 09:03:00,0.79015,0.7902,0.7901,0.7901,123300000.0
2008-08-04 09:04:00,0.7901,0.79015,0.79005,0.7901,153300000.0
2008-08-04 09:05:00,0.7901,0.7902,0.7901,0.7902,151000000.0
2008-08-04 09:06:00,0.79025,0.79025,0.7902,0.79025,150000000.0
2008-08-04 09:07:00,0.79025,0.7903,0.7902,0.7903,205200000.0
2008-08-04 09:08:00,0.79025,0.79035,0.79025,0.79025,170600000.0
2008-08-04 09:09:00,0.79025,0.7904,0.79025,0.7904,183600000.0
2008-08-04 09:10:00,0.7904,0.79055,0.7904,0.79055,164100000.0
2008-08-04 09:11:00,0.79055,0.79055,0.7904,0.7904,119800000.0
2008-08-04 09:12:00,0.7904,0.79055,0.7904,0.79055,304400000.0
2008-08-04 09:13:00,0.79055,0.79055,0.7904,0.79055,338400000.0
2008-08-04 09:14:00,0.7906,0.79065,0.79055,0.7906,243300000.0
2008-08-04 09:15:00,0.7906,0.79065,0.7906,0.7906,223300000.0
2008-08-04 09:16:00,0.7906,0.7907,0.7906,0.79065,122200000.0
2008-08-04 09:17:00,0.7907,0.7907,0.7906,0.79065,116100000.0
2008-08-04 09:18:00,0.79065,0.79075,0.7906,0.79065,344500000.0
2008-08-04 09:19:00,0.7906,0.7906,0.7903,0.7905,341200000.0
2008-08-04 09:20:00,0.79045,0.7907,0.7904,0.79065,378300000.0
2008-08-04 09:21:00,0.7907,0.79075,0.79065,0.79075,296100000.0
2008-08-04 09:22:00,0.79075,0.7908,0.7907,0.79075,161400000.0
2008-08-04 09:23:00,0.79075,0.7908,0.79075,0.7908,76800000.0
2008-08-04 09:24:00,0.7908,0.7908,0.79065,0.79065,201500000.0
2008-08-04 09:25:00,0.79065,0.7908,0.7906,0.7908,176100000.0
2008-08-04 09:26:00,0.79075,0.7908,0.7907,0.7908,263700000.0
2008-08-04 09:27:00,0.7908,0.79085,0.79075,0.79075,129000000.0
2008-08-04 09:28:00,0.79075,0.79075,0.79075,0.79075,113100000.0
2008-08-04 09:29:00,0.79075,0.79075,0.7907,0.7907,141500000.0
2008-08-04 09:30:00,0.7907,0.79075,0.7906,0.79065,349500000.0
2008-08-04 09:31:00,0.79065,0.7907,0.79055,0.79055,192400000.0
2008-08-04 09:32:00,0.7905,0.7906,0.7905,0.7906,178600000.0
2008-08-04 09:33:00,0.7906,0.7907,0.7905,0.7907,276800000.0
2008-08-04 09:34:00,0.7907,0.7908,0.79065,0.7908,141000000.0
2008-08-04 09:35:00,0.7908,0.7909,0.7908,0.7909,247600000.0
2008-08-04 09:36:00,0.7909,0.79105,0.79085,0.79085,268600000.0
2008-08-04 09:37:00,0.79085,0.79085,0.7907,0.79075,299500000.0
2008-08-04 09:38:00,0.7908,0.7909,0.79075,0.79085,181600000.0
2008-08-04 09:39:00,0.79085,0.7909,0.79075,0.7908,186600000.0
2008-08-04 09:40:00,0.79075,0.79075,0.7905,0.79055,410800000.0
2008-08-04 09:41:00,0.79055,0.79065,0.79055,0.79065,144000000.0
2008-08-04 09:42:00,0.7906,0.79065,0.7906,0.7906,237400000.0
2008-08-04 09:43:00,0.79065,0.7907,0.7906,0.79065,237500000.0
2008-08-04 09:44:00,0.79065,0.79065,0.79065,0.79065,25100000.0
2008-08-04 09:45:00,0.79065,0.79075,0.79065,0.79075,241000000.0
2008-08-04 09:46:00,0.79075,0.7911,0.79075,0.79095,427200000.0
2008-08-04 09:47:00,0.79105,0.79105,0.7909,0.791,453500000.0
2008-08-04 09:48:00,0.791,0.7912,0.791,0.79115,330800000.0
2008-08-04 09:49:00,0.79115,0.79115,0.791,0.7911,214500000.0
2008-08-04 09:50:00,0.79115,0.7913,0.79115,0.7913,232800000.0
2008-08-04 09:51:00,0.7913,0.79155,0.7912,0.7915,344600000.0
2008-08-04 09:52:00,0.79145,0.79155,0.7914,0.79145,238100000.0
2008-08-04 09:53:00,0.79145,0.79145,0.79125,0.7913,220200000.0
2008-08-04 09:54:00,0.7913,0.79145,0.79125,0.79145,239900000.0
2008-08-04 09:55:00,0.79145,0.7915,0.79145,0.79145,222600000.0
2008-08-04 09:56:00,0.79145,0.7915,0.79135,0.7914,144300000.0
2008-08-04 09:57:00,0.7914,0.7915,0.79135,0.7914,167800000.0
2008-08-04 09:58:00,0.7914,0.7914,0.7912,0.7912,217600000.0
2008-08-04 09:59:00,0.7912,0.79135,0.7912,0.7913,139500000.0
2008-08-04 10:00:00,0.7913,0.7913,0.79115,0.7912,284100000.0
2008-08-04 10:01:00,0.7912,0.7913,0.7912,0.79125,171600000.0
2008-08-04 10:02:00,0.79125,0.7914,0.79125,0.7914,137000000.0
2008-08-04 10:03:00,0.7914,0.7914,0.79135,0.7914,180400000.0
2008-08-04 10:04:00,0.7914,0.7914,0.7913,0.79135,333200000.0
2008-08-04 10:05:00,0.79135,0.7914,0.79135,0.7914,173300000.0
2008-08-04 10:06:00,0.7914,0.7914,0.79135,0.7914,191900000.0
2008-08-04 10:07:00,0.79135,0.79145,0.79135,0.79145,120500000.0
2008-08-04 10:08:00,0.79145,0.79155,0.7914,0.79145,373900000.0
2008-08-04 10:09:00,0.79145,0.79165,0.79145,0.79155,353200000.0
2008-08-04 10:10:00,0.79155,0.7916,0.79145,0.79155,331400000.0
2008-08-04 10:11:00,0.79155,0.7916,0.79145,0.79145,286800000.0
2008-08-04 10:12:00,0.79145,0.7915,0.7914,0.79145,199600000.0
2008-08-04 10:13:00,0.79145,0.79155,0.79145,0.7915,176400000.0
2008-08-04 10:14:00,0.7915,0.79165,0.7915,0.7916,373900000.0
2008-08-04 10:15:00,0.7916,0.79175,0.7916,0.7917,138700000.0
2008-08-04 10:16:00,0.7917,0.7918,0.79165,0.7918,236800000.0
2008-08-04 10:17:00,0.7918,0.7918,0.79175,0.7918,222100000.0
2008-08-04 10:18:00,0.79185,0.79185,0.79165,0.7917,159900000.0
2008-08-04 10:19:00,0.7917,0.79175,0.79155,0.79175,317900000.0
2008-08-04 10:20:00,0.79175,0.79175,0.79165,0.79165,186200000.0
2008-08-04 10:21:00,0.79165,0.7917,0.7916,0.7916,332200000.0
2008-08-04 10:22:00,0.7916,0.7917,0.7915,0.79155,337300000.0
2008-08-04 10:23:00,0.7915,0.79165,0.79145,0.79165,341700000.0
2008-08-04 10:24:00,0.79165,0.79165,0.7916,0.7916,175400000.0
2008-08-04 10:25:00,0.7916,0.79165,0.7916,0.79165,126000000.0
2008-08-04 10:26:00,0.79165,0.79165,0.7916,0.7916,140200000.0
2008-08-04 10:27:00,0.7916,0.79165,0.79155,0.7916,235400000.0
2008-08-04 10:28:00,0.7916,0.79165,0.7916,0.7916,104100000.0
2008-08-04 10:29:00,0.7916,0.7917,0.7916,0.7917,128500000.0
2008-08-04 10:30:00,0.79175,0.79175,0.7913,0.7917,366600000.0
2008-08-04 10:31:00,0.7917,0.7918,0.79155,0.79155,360900000.0
2008-08-04 10:32:00,0.7916,0.79165,0.79155,0.7916,374300000.0
2008-08-04 10:33:00,0.7916,0.79175,0.79155,0.7917,264300000.0
2008-08-04 10:34:00,0.79165,0.7918,0.79165,0.79175,270300000.0
2008-08-04 10:35:00,0.7918,0.7918,0.7917,0.7917,284000000.0
2008-08-04 10:36:00,0.7917,0.79175,0.79165,0.7917,150800000.0
2008-08-04 10:37:00,0.7917,0.7917,0.79165,0.79165,103300000.0
2008-08-04 10:38:00,0.79165,0.79165,0.7916,0.79165,142700000.0
2008-08-04 10:39:00,0.79165,0.79175,0.7916,0.7917,319200000.0
2008-08-04 10:40:00,0.7917,0.79175,0.7916,0.79165,219000000.0
2008-08-04 10:41:00,0.79165,0.79165,0.7916,0.79165,107600000.0
2008-08-04 10:42:00,0.79165,0.79165,0.79155,0.79155,203900000.0
2008-08-04 10:43:00,0.79155,0.79155,0.7914,0.7914,207600000.0
2008-08-04 10:44:00,0.7914,0.79155,0.7914,0.79155,147700000.0
2008-08-04 10:45:00,0.79155,0.7916,0.7915,0.7916,227900000.0
2008-08-04 10:46:00,0.7916,0.7916,0.79155,0.79155,150100000.0
2008-08-04 10:47:00,0.7916,0.79165,0.7916,0.7916,116400000.0
2008-08-04 10:48:00,0.7916,0.79165,0.79155,0.7916,157600000.0
2008-08-04 10:49:00,0.79165,0.79175,0.7916,0.7917,221200000.0
2008-08-04 10:50:00,0.7917,0.79175,0.7917,0.79175,50100000.0
2008-08-04 10:51:00,0.7918,0.7918,0.7917,0.7917,217000000.0
2008-08-04 10:52:00,0.7917,0.7917,0.7914,0.7914,361300000.0
2008-08-04 10:53:00,0.7914,0.7914,0.7913,0.7914,381500000.0
2008-08-04 10:54:00,0.7914,0.7915,0.7914,0.79145,387400000.0
2008-08-04 10:55:00,0.79145,0.7915,0.79135,0.79135,263900000.0
2008-08-04 10:56:00,0.79135,0.79135,0.79125,0.79125,250500000.0
2008-08-04 10:57:00,0.79125,0.79135,0.79125,0.7913,196200000.0
2008-08-04 10:58:00,0.7913,0.7914,0.79125,0.7914,128800000.0
2008-08-04 10:59:00,0.7914,0.7914,0.79135,0.79135,113300000.0
2008-08-04 11:00:00,0.79135,0.7914,0.79135,0.7914,129300000.0
2008-08-04 11:01:00,0.79145,0.79145,0.7913,0.7913,288300000.0
2008-08-04 11:02:00,0.7913,0.7913,0.7912,0.7912,182400000.0
2008-08-04 11:03:00,0.7912,0.7913,0.79115,0.79125,107700000.0
2008-08-04 11:04:00,0.79125,0.79135,0.7912,0.79135,255800000.0
2008-08-04 11:05:00,0.79135,0.79135,0.7913,0.79135,94000000.0
2008-08-04 11:06:00,0.79135,0.79135,0.7913,0.7913,71200000.0
2008-08-04 11:07:00,0.7913,0.7913,0.79115,0.79115,307600000.0
2008-08-04 11:08:00,0.79115,0.79125,0.7911,0.7912,142500000.0
2008-08-04 11:09:00,0.79115,0.7914,0.79115,0.7914,234200000.0
2008-08-04 11:10:00,0.7914,0.79145,0.79135,0.7914,210100000.0
2008-08-04 11:11:00,0.7914,0.79145,0.79125,0.79135,265900000.0
2008-08-04 11:12:00,0.79135,0.7915,0.79135,0.7915,210700000.0
2008-08-04 11:13:00,0.7915,0.7916,0.7915,0.79155,234100000.0
2008-08-04 11:14:00,0.79155,0.79165,0.79155,0.79165,212800000.0
2008-08-04 11:15:00,0.79165,0.79165,0.7916,0.79165,120300000.0
2008-08-04 11:16:00,0.79165,0.79165,0.7916,0.7916,99100000.0
2008-08-04 11:17:00,0.7916,0.79165,0.7915,0.7915,264400000.0
2008-08-04 11:18:00,0.7915,0.7915,0.79145,0.79145,231100000.0
2008-08-04 11:19:00,0.7915,0.7915,0.7913,0.7913,198700000.0
2008-08-04 11:20:00,0.7913,0.79155,0.7913,0.7915,269000000.0
2008-08-04 11:21:00,0.7915,0.79155,0.79145,0.79155,130700000.0
2008-08-04 11:22:00,0.7915,0.79155,0.7914,0.7914,155000000.0
2008-08-04 11:23:00,0.79145,0.79145,0.7913,0.7913,121800000.0
2008-08-04 11:24:00,0.7913,0.7914,0.7913,0.7914,213100000.0
2008-08-04 11:25:00,0.79135,0.79145,0.79135,0.79145,92200000.0
2008-08-04 11:26:00,0.79145,0.79155,0.7914,0.7914,194500000.0
2008-08-04 11:27:00,0.7914,0.79145,0.7914,0.79145,268700000.0
2008-08-04 11:28:00,0.79145,0.7915,0.7913,0.7913,190300000.0
2008-08-04 11:29:00,0.7913,0.7914,0.7913,0.7914,233500000.0
2008-08-04 11:30:00,0.7914,0.79145,0.79125,0.7913,235500000.0
2008-08-04 11:31:00,0.7913,0.79135,0.79115,0.79125,371900000.0
2008-08-04 11:32:00,0.79125,0.7914,0.79125,0.79125,416900000.0
2008-08-04 11:33:00,0.79125,0.7913,0.79125,0.7913,190200000.0
2008-08-04 11:34:00,0.79125,0.7914,0.79125,0.79135,272100000.0
2008-08-04 11:35:00,0.79135,0.7915,0.7913,0.7914,354900000.0
2008-08-04 11:36:00,0.7914,0.7915,0.7914,0.79145,402000000.0
2008-08-04 11:37:00,0.79145,0.7915,0.7912,0.79125,299400000.0
2008-08-04 11:38:00,0.79125,0.7913,0.79105,0.7912,456000000.0
2008-08-04 11:39:00,0.7912,0.7914,0.79115,0.79135,413300000.0
2008-08-04 11:40:00,0.79135,0.7915,0.7913,0.7913,353300000.0
2008-08-04 11:41:00,0.7913,0.7914,0.7913,0.79135,162100000.0
2008-08-04 11:42:00,0.79135,0.79135,0.7913,0.79135,35600000.0
2008-08-04 11:43:00,0.7913,0.7915,0.7913,0.79145,298700000.0
2008-08-04 11:44:00,0.79145,0.7917,0.79145,0.7917,278300000.0
2008-08-04 11:45:00,0.7917,0.79175,0.7917,0.79175,311500000.0
2008-08-04 11:46:00,0.79175,0.7918,0.79165,0.79165,387500000.0
2008-08-04 11:47:00,0.79165,0.79165,0.79155,0.79155,230400000.0
2008-08-04 11:48:00,0.79155,0.79155,0.7915,0.79155,172900000.0
2008-08-04 11:49:00,0.79155,0.79155,0.7914,0.7915,321400000.0
2008-08-04 11:50:00,0.7915,0.7915,0.79125,0.79125,186600000.0
2008-08-04 11:51:00,0.7912,0.7914,0.79115,0.7914,381000000.0
2008-08-04 11:52:00,0.7914,0.79145,0.79125,0.79135,371700000.0
2008-08-04 11:53:00,0.79135,0.7915,0.79135,0.79145,302700000.0
2008-08-04 11:54:00,0.79145,0.7915,0.79135,0.7914,503500000.0
2008-08-04 11:55:00,0.7914,0.7914,0.79125,0.79135,275300000.0
2008-08-04 11:56:00,0.79135,0.7915,0.79135,0.7915,259500000.0
2008-08-04 11:57:00,0.7915,0.7915,0.7912,0.7912,226200000.0
2008-08-04 11:58:00,0.7912,0.7912,0.79105,0.7911,177000000.0
2008-08-04 11:59:00,0.7911,0.7911,0.791,0.791,284100000.0
2008-08-04 12:00:00,0.79105,0.79105,0.79095,0.791,270900000.0
2008-08-04 12:01:00,0.791,0.791,0.7909,0.7909,203900000.0
2008-08-04 12:02:00,0.7909,0.79105,0.7909,0.791,173800000.0
2008-08-04 12:03:00,0.791,0.79115,0.79095,0.79105,211800000.0
2008-08-04 12:04:00,0.79105,0.7911,0.7909,0.7909,185600000.0
2008-08-04 12:05:00,0.7909,0.79095,0.7909,0.79095,135900000.0
2008-08-04 12:06:00,0.791,0.7912,0.79095,0.7911,316600000.0
2008-08-04 12:07:00,0.7911,0.79125,0.79105,0.7912,173300000.0
2008-08-04 12:08:00,0.7912,0.79125,0.7912,0.79125,48800000.0
2008-08-04 12:09:00,0.79125,0.7916,0.7912,0.7916,314700000.0
2008-08-04 12:10:00,0.7916,0.7916,0.7915,0.7915,230600000.0
2008-08-04 12:11:00,0.7915,0.7916,0.7915,0.7916,227300000.0
2008-08-04 12:12:00,0.7916,0.79165,0.79145,0.79155,195300000.0
2008-08-04 12:13:00,0.79155,0.7917,0.79155,0.7916,306300000.0
2008-08-04 12:14:00,0.7916,0.79165,0.7916,0.7916,110000000.0
2008-08-04 12:15:00,0.7916,0.7916,0.7915,0.7915,173900000.0
2008-08-04 12:16:00,0.7915,0.79155,0.7915,0.7915,219200000.0
2008-08-04 12:17:00,0.7915,0.7915,0.7914,0.7914,131300000.0
2008-08-04 12:18:00,0.7914,0.7915,0.79135,0.79145,160900000.0
2008-08-04 12:19:00,0.79145,0.79155,0.79145,0.79155,92200000.0
2008-08-04 12:20:00,0.79155,0.79155,0.7914,0.7914,103000000.0
2008-08-04 12:21:00,0.7914,0.7915,0.7914,0.79145,274400000.0
2008-08-04 12:22:00,0.79145,0.79145,0.7914,0.79145,108300000.0
2008-08-04 12:23:00,0.79145,0.7916,0.79145,0.7915,289200000.0
2008-08-04 12:24:00,0.7915,0.79155,0.7915,0.79155,215600000.0
2008-08-04 12:25:00,0.79155,0.79155,0.7914,0.79145,286900000.0
2008-08-04 12:26:00,0.79145,0.79145,0.7914,0.7914,96600000.0
2008-08-04 12:27:00,0.7914,0.7914,0.79125,0.7913,104400000.0
2008-08-04 12:28:00,0.7913,0.7913,0.79115,0.79125,73200000.0
2008-08-04 12:29:00,0.79125,0.79125,0.7911,0.7912,257800000.0
2008-08-04 12:30:00,0.7912,0.7912,0.79105,0.79105,443600000.0
2008-08-04 12:31:00,0.79105,0.79115,0.791,0.79105,230700000.0
2008-08-04 12:32:00,0.7911,0.7911,0.79095,0.79095,307100000.0
2008-08-04 12:33:00,0.7909,0.7912,0.7909,0.7911,317600000.0
2008-08-04 12:34:00,0.7911,0.7912,0.79105,0.7912,265500000.0
2008-08-04 12:35:00,0.7912,0.79135,0.7912,0.79135,115000000.0
2008-08-04 12:36:00,0.7913,0.7914,0.7913,0.7914,167600000.0
2008-08-04 12:37:00,0.7914,0.7914,0.79135,0.79135,115500000.0
2008-08-04 12:38:00,0.79135,0.79135,0.79135,0.79135,52700000.0
2008-08-04 12:39:00,0.79135,0.79135,0.79135,0.79135,44000000.0
2008-08-04 12:40:00,0.79135,0.7914,0.79135,0.7914,110200000.0
2008-08-04 12:41:00,0.7914,0.79145,0.79135,0.7914,135200000.0
2008-08-04 12:42:00,0.7914,0.7916,0.7914,0.79145,356800000.0
2008-08-04 12:43:00,0.79145,0.79155,0.7914,0.79145,268100000.0
2008-08-04 12:44:00,0.79145,0.7918,0.79145,0.79155,357300000.0
2008-08-04 12:45:00,0.7916,0.7917,0.79155,0.7916,386700000.0
2008-08-04 12:46:00,0.7916,0.79165,0.7916,0.7916,303800000.0
2008-08-04 12:47:00,0.79165,0.7917,0.7916,0.7917,244200000.0
2008-08-04 12:48:00,0.7917,0.7918,0.79165,0.79175,221400000.0
2008-08-04 12:49:00,0.7917,0.7918,0.7917,0.7917,282500000.0
2008-08-04 12:50:00,0.7917,0.79175,0.79165,0.7917,202200000.0
2008-08-04 12:51:00,0.7917,0.79175,0.7917,0.79175,189000000.0
2008-08-04 12:52:00,0.79175,0.79185,0.79175,0.79185,142600000.0
2008-08-04 12:53:00,0.79185,0.79185,0.79175,0.79185,228100000.0
2008-08-04 12:54:00,0.79185,0.792,0.7918,0.792,263900000.0
2008-08-04 12:55:00,0.792,0.792,0.7919,0.79195,351000000.0
2008-08-04 12:56:00,0.79195,0.792,0.7918,0.79185,281700000.0
2008-08-04 12:57:00,0.79185,0.79185,0.79175,0.79185,313600000.0
2008-08-04 12:58:00,0.79185,0.79205,0.79185,0.79205,271500000.0
2008-08-04 12:59:00,0.7921,0.7922,0.7921,0.79215,262800000.0
2008-08-04 13:00:00,0.7922,0.79225,0.7921,0.7922,200800000.0
2008-08-04 13:01:00,0.7922,0.79235,0.7922,0.79225,145900000.0
2008-08-04 13:02:00,0.79225,0.79245,0.79225,0.7924,247200000.0
2008-08-04 13:03:00,0.7924,0.79245,0.79235,0.79235,280600000.0
2008-08-04 13:04:00,0.79235,0.7924,0.7923,0.7924,118400000.0
2008-08-04 13:05:00,0.7924,0.79245,0.7923,0.7923,149700000.0
2008-08-04 13:06:00,0.7923,0.7924,0.79225,0.7924,312300002.0
2008-08-04 13:07:00,0.7924,0.79245,0.7924,0.79245,185000000.0
2008-08-04 13:08:00,0.79245,0.79245,0.7924,0.7924,87600000.0
2008-08-04 13:09:00,0.7924,0.7926,0.7924,0.7926,145900000.0
2008-08-04 13:10:00,0.7926,0.7926,0.7925,0.79255,95000000.0
2008-08-04 13:11:00,0.79255,0.7926,0.79255,0.79255,95600000.0
2008-08-04 13:12:00,0.79255,0.7926,0.79235,0.7924,249800000.0
2008-08-04 13:13:00,0.7924,0.7924,0.79235,0.79235,182600000.0
2008-08-04 13:14:00,0.79235,0.79235,0.7923,0.79235,106300000.0
2008-08-04 13:15:00,0.79235,0.79235,0.7923,0.79235,49400000.0
2008-08-04 13:16:00,0.79235,0.79235,0.7923,0.79235,67900000.0
2008-08-04 13:17:00,0.79235,0.79235,0.7923,0.79235,85500000.0
2008-08-04 13:18:00,0.79235,0.7924,0.79235,0.79235,99100000.0
2008-08-04 13:19:00,0.79235,0.79235,0.79235,0.79235,29200000.0
2008-08-04 13:20:00,0.79235,0.79235,0.7923,0.7923,121500000.0
2008-08-04 13:21:00,0.79235,0.7924,0.79235,0.79235,127000000.0
2008-08-04 13:22:00,0.79235,0.79235,0.7923,0.7923,78800000.0
2008-08-04 13:23:00,0.79225,0.7923,0.7922,0.7923,122700000.0
2008-08-04 13:24:00,0.7923,0.7923,0.7923,0.7923,108900000.0
2008-08-04 13:25:00,0.7923,0.7923,0.79215,0.79225,285900000.0
2008-08-04 13:26:00,0.7923,0.7923,0.79225,0.79225,123700000.0
2008-08-04 13:27:00,0.79225,0.79225,0.7921,0.7921,228900000.0
2008-08-04 13:28:00,0.7921,0.7921,0.7921,0.7921,212000000.0
2008-08-04 13:29:00,0.7921,0.7922,0.79205,0.7922,153900000.0
2008-08-04 13:30:00,0.7922,0.7923,0.7922,0.7923,173600000.0
2008-08-04 13:31:00,0.79225,0.79225,0.79215,0.79215,152500000.0
2008-08-04 13:32:00,0.79215,0.7922,0.79215,0.7922,206300000.0
2008-08-04 13:33:00,0.7922,0.7922,0.79215,0.79215,98800000.0
2008-08-04 13:34:00,0.79215,0.7922,0.79215,0.79215,83900000.0
2008-08-04 13:35:00,0.79215,0.79215,0.7921,0.7921,143500000.0
2008-08-04 13:36:00,0.7921,0.79215,0.792,0.792,173700000.0
2008-08-04 13:37:00,0.79205,0.79205,0.7918,0.7918,278000000.0
2008-08-04 13:38:00,0.7918,0.7918,0.79165,0.79165,298400000.0
2008-08-04 13:39:00,0.79165,0.7919,0.79165,0.7918,244400000.0
2008-08-04 13:40:00,0.7918,0.79185,0.7918,0.7918,92400000.0
2008-08-04 13:41:00,0.7918,0.7918,0.7917,0.79175,112600000.0
2008-08-04 13:42:00,0.79175,0.79175,0.79175,0.79175,58200000.0
2008-08-04 13:43:00,0.79175,0.79175,0.79165,0.79165,126100000.0
2008-08-04 13:44:00,0.79165,0.79165,0.7915,0.79155,137700000.0
2008-08-04 13:45:00,0.79155,0.79165,0.79155,0.79165,251100000.0
2008-08-04 13:46:00,0.79165,0.7917,0.79165,0.79165,60400000.0
2008-08-04 13:47:00,0.79165,0.7917,0.79165,0.7917,84600000.0
2008-08-04 13:48:00,0.7917,0.7918,0.7917,0.7918,74700000.0
2008-08-04 13:49:00,0.7918,0.79185,0.79175,0.7918,118600000.0
2008-08-04 13:50:00,0.7918,0.79185,0.7918,0.79185,32700000.0
2008-08-04 13:51:00,0.79185,0.7919,0.7918,0.79185,34800000.0
2008-08-04 13:52:00,0.79185,0.79185,0.7918,0.7918,73000000.0
2008-08-04 13:53:00,0.7918,0.79185,0.7918,0.79185,48100000.0
2008-08-04 13:54:00,0.79185,0.7919,0.79185,0.7919,84200000.0
2008-08-04 13:55:00,0.79185,0.7919,0.7918,0.79185,94300000.0
2008-08-04 13:56:00,0.79185,0.79185,0.79185,0.79185,13500000.0
2008-08-04 13:57:00,0.79185,0.79185,0.7917,0.7917,61100000.0
2008-08-04 13:58:00,0.7917,0.7918,0.7915,0.7916,262800000.0
2008-08-04 13:59:00,0.7916,0.79165,0.7916,0.79165,93800000.0
2008-08-04 14:00:00,0.79165,0.79165,0.79165,0.79165,64500000.0
2008-08-04 14:01:00,0.79165,0.79175,0.79165,0.79175,146300000.0
2008-08-04 14:02:00,0.79175,0.7918,0.79165,0.79165,141600000.0
2008-08-04 14:03:00,0.79165,0.79175,0.79165,0.79175,146300000.0
2008-08-04 14:04:00,0.79175,0.79185,0.79165,0.79165,134300000.0
2008-08-04 14:05:00,0.79165,0.79165,0.79165,0.79165,32300000.0
2008-08-04 14:06:00,0.79165,0.79175,0.79165,0.79175,90300000.0
2008-08-04 14:07:00,0.79175,0.79175,0.7917,0.79175,183400000.0
2008-08-04 14:08:00,0.79175,0.7918,0.7917,0.79175,159300000.0
2008-08-04 14:09:00,0.79175,0.79175,0.7917,0.7917,196300000.0
2008-08-04 14:10:00,0.7917,0.79175,0.79165,0.79165,175500000.0
2008-08-04 14:11:00,0.79165,0.79175,0.79155,0.7917,109100000.0
2008-08-04 14:12:00,0.79165,0.79175,0.79165,0.79165,56100000.0
2008-08-04 14:13:00,0.79165,0.7918,0.79165,0.7917,166000000.0
2008-08-04 14:14:00,0.7917,0.79185,0.7915,0.7916,302100000.0
2008-08-04 14:15:00,0.7916,0.7917,0.79155,0.7916,146400000.0
2008-08-04 14:16:00,0.7916,0.7917,0.7916,0.7916,110200000.0
2008-08-04 14:17:00,0.7916,0.79175,0.7916,0.79165,86300000.0
2008-08-04 14:18:00,0.79165,0.7917,0.79165,0.7917,91300000.0
2008-08-04 14:19:00,0.7917,0.7917,0.79165,0.7917,84900000.0
2008-08-04 14:20:00,0.7917,0.7917,0.7917,0.7917,137300000.0
2008-08-04 14:21:00,0.7917,0.7918,0.7917,0.7917,121700000.0
2008-08-04 14:22:00,0.7917,0.79195,0.7917,0.79195,237500000.0
2008-08-04 14:23:00,0.79195,0.792,0.79195,0.79195,276900000.0
2008-08-04 14:24:00,0.792,0.7921,0.79195,0.79205,116600000.0
2008-08-04 14:25:00,0.7921,0.79215,0.792,0.792,196600000.0
2008-08-04 14:26:00,0.792,0.79205,0.7919,0.7919,293100000.0
2008-08-04 14:27:00,0.7919,0.79195,0.7919,0.7919,208200000.0
2008-08-04 14:28:00,0.7919,0.79195,0.7919,0.79195,237300000.0
2008-08-04 14:29:00,0.79195,0.792,0.79185,0.79185,175600000.0
2008-08-04 14:30:00,0.79185,0.7921,0.7918,0.792,366700000.0
2008-08-04 14:31:00,0.792,0.792,0.7915,0.7915,481500001.0
2008-08-04 14:32:00,0.79145,0.7916,0.7914,0.79155,403800001.0
2008-08-04 14:33:00,0.79155,0.79165,0.79155,0.79155,213700000.0
2008-08-04 14:34:00,0.79155,0.79155,0.7915,0.79155,102100000.0
2008-08-04 14:35:00,0.79155,0.7916,0.79155,0.7916,372000000.0
2008-08-04 14:36:00,0.7916,0.79165,0.79155,0.7916,384800000.0
2008-08-04 14:37:00,0.7916,0.7917,0.7916,0.7917,261100000.0
2008-08-04 14:38:00,0.7917,0.79175,0.79165,0.79175,172400000.0
2008-08-04 14:39:00,0.79175,0.7918,0.7917,0.79175,227000000.0
2008-08-04 14:40:00,0.79175,0.79175,0.79175,0.79175,91700000.0
2008-08-04 14:41:00,0.79175,0.7918,0.79175,0.79175,185600000.0
2008-08-04 14:42:00,0.79175,0.7918,0.79175,0.79175,81100000.0
2008-08-04 14:43:00,0.79175,0.7918,0.79175,0.7918,227200000.0
2008-08-04 14:44:00,0.7918,0.7919,0.7918,0.7919,109700000.0
2008-08-04 14:45:00,0.79185,0.79205,0.79185,0.792,187300000.0
2008-08-04 14:46:00,0.792,0.792,0.79195,0.792,189500000.0
2008-08-04 14:47:00,0.792,0.792,0.7919,0.7919,254200000.0
2008-08-04 14:48:00,0.7919,0.79205,0.7919,0.79205,312300000.0
2008-08-04 14:49:00,0.79205,0.79205,0.79195,0.792,165400000.0
2008-08-04 14:50:00,0.792,0.79205,0.79195,0.79205,138100000.0
2008-08-04 14:51:00,0.7921,0.7921,0.7921,0.7921,56800000.0
2008-08-04 14:52:00,0.7921,0.79215,0.7921,0.7921,123200000.0
2008-08-04 14:53:00,0.7921,0.79215,0.79195,0.79205,225500000.0
2008-08-04 14:54:00,0.79205,0.79205,0.7919,0.79195,341700000.0
2008-08-04 14:55:00,0.79195,0.79195,0.7918,0.7918,123300000.0
2008-08-04 14:56:00,0.79185,0.79185,0.7918,0.79185,120800000.0
2008-08-04 14:57:00,0.79185,0.792,0.79185,0.792,436200000.0
2008-08-04 14:58:00,0.792,0.792,0.792,0.792,137100000.0
2008-08-04 14:59:00,0.792,0.792,0.7918,0.7918,227100000.0
2008-08-04 15:00:00,0.7918,0.79185,0.79175,0.7918,321400000.0
2008-08-04 15:01:00,0.7918,0.7919,0.79175,0.7918,204500000.0
2008-08-04 15:02:00,0.79185,0.79185,0.79175,0.7918,250400000.0
2008-08-04 15:03:00,0.7918,0.7918,0.79175,0.79175,98300000.0
2008-08-04 15:04:00,0.79175,0.7918,0.79175,0.7918,326600000.0
2008-08-04 15:05:00,0.7918,0.79195,0.7918,0.7918,199800000.0
2008-08-04 15:06:00,0.7918,0.7918,0.7917,0.7917,183100000.0
2008-08-04 15:07:00,0.7917,0.7917,0.7916,0.7917,242000000.0
2008-08-04 15:08:00,0.7917,0.7917,0.7916,0.7916,215700000.0
2008-08-04 15:09:00,0.7916,0.79175,0.7916,0.7917,237800000.0
2008-08-04 15:10:00,0.79165,0.79165,0.7916,0.79165,135700000.0
2008-08-04 15:11:00,0.79165,0.79175,0.7916,0.79165,252100000.0
2008-08-04 15:12:00,0.79165,0.7917,0.7916,0.7917,218500000.0
2008-08-04 15:13:00,0.7917,0.7917,0.79155,0.79155,247600000.0
2008-08-04 15:14:00,0.79155,0.7918,0.79155,0.79175,239000000.0
2008-08-04 15:15:00,0.7918,0.79185,0.7917,0.79185,219600000.0
2008-08-04 15:16:00,0.79185,0.79185,0.79155,0.79155,354300000.0
2008-08-04 15:17:00,0.79155,0.7916,0.7915,0.7916,214500000.0
2008-08-04 15:18:00,0.79165,0.79165,0.79155,0.7916,307900000.0
2008-08-04 15:19:00,0.7916,0.79165,0.79155,0.7916,177300000.0
2008-08-04 15:20:00,0.79165,0.7917,0.7916,0.79165,103600000.0
2008-08-04 15:21:00,0.79165,0.79165,0.7916,0.7916,60300000.0
2008-08-04 15:22:00,0.7916,0.7916,0.7915,0.7915,135800000.0
2008-08-04 15:23:00,0.79155,0.7916,0.7915,0.7916,97900000.0
2008-08-04 15:24:00,0.79165,0.7917,0.7916,0.7917,82300000.0
2008-08-04 15:25:00,0.7917,0.7917,0.7917,0.7917,96000000.0
2008-08-04 15:26:00,0.79165,0.7917,0.7916,0.79165,185500000.0
2008-08-04 15:27:00,0.7917,0.7919,0.7917,0.79185,145000000.0
2008-08-04 15:28:00,0.79185,0.79195,0.79185,0.79185,170200000.0
2008-08-04 15:29:00,0.7919,0.7919,0.79185,0.7919,63700000.0
2008-08-04 15:30:00,0.79185,0.7919,0.7918,0.79185,120700000.0
2008-08-04 15:31:00,0.7918,0.79185,0.79175,0.79175,51000000.0
2008-08-04 15:32:00,0.7918,0.7919,0.7918,0.79185,140400000.0
2008-08-04 15:33:00,0.79185,0.7919,0.7918,0.7918,181500000.0
2008-08-04 15:34:00,0.7918,0.79185,0.7918,0.79185,262500000.0
2008-08-04 15:35:00,0.7918,0.7919,0.7918,0.7919,158400000.0
2008-08-04 15:36:00,0.7919,0.7919,0.7918,0.7919,160200000.0
2008-08-04 15:37:00,0.7919,0.7919,0.79185,0.7919,166300000.0
2008-08-04 15:38:00,0.7919,0.79195,0.79185,0.79195,183000000.0
2008-08-04 15:39:00,0.79195,0.79205,0.79195,0.792,231600000.0
2008-08-04 15:40:00,0.792,0.79205,0.792,0.79205,100800000.0
2008-08-04 15:41:00,0.79205,0.79215,0.79205,0.7921,143800000.0
2008-08-04 15:42:00,0.7921,0.79235,0.7921,0.79235,164700000.0
2008-08-04 15:43:00,0.7923,0.79235,0.79225,0.79225,182400000.0
2008-08-04 15:44:00,0.79225,0.79225,0.7921,0.79215,163300000.0
2008-08-04 15:45:00,0.79215,0.7923,0.79215,0.79225,176600000.0
2008-08-04 15:46:00,0.79225,0.79235,0.79215,0.79235,202500000.0
2008-08-04 15:47:00,0.79235,0.79245,0.7923,0.7924,212200000.0
2008-08-04 15:48:00,0.79235,0.79235,0.79225,0.7923,260700000.0
2008-08-04 15:49:00,0.7923,0.7923,0.7921,0.7921,387200000.0
2008-08-04 15:50:00,0.7921,0.79215,0.792,0.792,463600000.0
2008-08-04 15:51:00,0.792,0.792,0.7917,0.7917,329300000.0
2008-08-04 15:52:00,0.7917,0.7918,0.7917,0.79175,422100000.0
2008-08-04 15:53:00,0.79175,0.7919,0.79175,0.79185,165200000.0
2008-08-04 15:54:00,0.79185,0.79185,0.7918,0.79185,165900000.0
2008-08-04 15:55:00,0.7918,0.7919,0.7918,0.7919,143400000.0
2008-08-04 15:56:00,0.7919,0.7919,0.79185,0.79185,217200000.0
2008-08-04 15:57:00,0.79185,0.7919,0.7917,0.79175,272400000.0
2008-08-04 15:58:00,0.79175,0.7918,0.7917,0.7917,285200000.0
2008-08-04 15:59:00,0.7917,0.7918,0.7917,0.79175,130400000.0
2008-08-04 16:00:00,0.79175,0.79195,0.7916,0.7919,252100000.0
2008-08-04 16:01:00,0.79195,0.7923,0.79195,0.7922,518500000.0
2008-08-04 16:02:00,0.7922,0.7922,0.7922,0.7922,348100000.0
2008-08-04 16:03:00,0.7922,0.7922,0.79215,0.79215,211200000.0
2008-08-04 16:04:00,0.79215,0.79225,0.7921,0.7922,335900000.0
2008-08-04 16:05:00,0.7922,0.7923,0.79215,0.79215,418000000.0
2008-08-04 16:06:00,0.7922,0.7922,0.792,0.79205,272200000.0
2008-08-04 16:07:00,0.792,0.79205,0.792,0.79205,346400000.0
2008-08-04 16:08:00,0.79205,0.7922,0.792,0.79215,306200000.0
2008-08-04 16:09:00,0.79215,0.7923,0.79215,0.79215,305900000.0
2008-08-04 16:10:00,0.79215,0.7923,0.79215,0.7923,255300000.0
2008-08-04 16:11:00,0.79225,0.79235,0.7922,0.79225,219000000.0
2008-08-04 16:12:00,0.79225,0.7924,0.79225,0.79225,354000000.0
2008-08-04 16:13:00,0.7923,0.7923,0.792,0.7921,423200000.0
2008-08-04 16:14:00,0.7921,0.7924,0.79205,0.7924,229900000.0
2008-08-04 16:15:00,0.7924,0.79275,0.79225,0.79265,404200000.0
2008-08-04 16:16:00,0.79265,0.7927,0.79255,0.7926,258700000.0
2008-08-04 16:17:00,0.7926,0.7927,0.7926,0.7926,231500000.0
2008-08-04 16:18:00,0.7926,0.79265,0.7926,0.7926,316800000.0
2008-08-04 16:19:00,0.79255,0.79275,0.7925,0.7927,363499999.0
2008-08-04 16:20:00,0.7927,0.7928,0.7925,0.7927,512100000.0
2008-08-04 16:21:00,0.7927,0.79285,0.79265,0.79285,381400000.0
2008-08-04 16:22:00,0.79285,0.7929,0.7927,0.7927,359800000.0
2008-08-04 16:23:00,0.7927,0.79285,0.7927,0.7928,275100000.0
2008-08-04 16:24:00,0.7927,0.7928,0.79265,0.7927,161200000.0
2008-08-04 16:25:00,0.7927,0.7927,0.7925,0.7926,207700000.0
2008-08-04 16:26:00,0.7926,0.7927,0.79255,0.7926,261300000.0
2008-08-04 16:27:00,0.7927,0.7927,0.79255,0.79255,171500000.0
2008-08-04 16:28:00,0.79255,0.79275,0.7925,0.79275,318900000.0
2008-08-04 16:29:00,0.79275,0.7928,0.7927,0.7928,304700000.0
2008-08-04 16:30:00,0.7928,0.79285,0.7927,0.79275,231700000.0
2008-08-04 16:31:00,0.79275,0.79285,0.7927,0.7928,290500000.0
2008-08-04 16:32:00,0.79285,0.79285,0.79275,0.7928,193100000.0
2008-08-04 16:33:00,0.79275,0.7928,0.7927,0.7927,208600000.0
2008-08-04 16:34:00,0.79275,0.7929,0.7927,0.79285,396700000.0
2008-08-04 16:35:00,0.79285,0.79285,0.79275,0.79275,229800000.0
2008-08-04 16:36:00,0.79275,0.79275,0.7927,0.79275,177900000.0
2008-08-04 16:37:00,0.79275,0.79275,0.7926,0.79265,134800000.0
2008-08-04 16:38:00,0.79265,0.79265,0.7926,0.79265,154100000.0
2008-08-04 16:39:00,0.79265,0.79265,0.79255,0.7926,162600000.0
2008-08-04 16:40:00,0.7926,0.7927,0.79255,0.79265,194300000.0
2008-08-04 16:41:00,0.7926,0.79275,0.79255,0.7927,380500000.0
2008-08-04 16:42:00,0.7927,0.79285,0.7927,0.79285,294000000.0
2008-08-04 16:43:00,0.79285,0.79305,0.7928,0.79305,313600000.0
2008-08-04 16:44:00,0.79305,0.7931,0.79305,0.7931,146800000.0
2008-08-04 16:45:00,0.7931,0.7932,0.79305,0.7932,224100000.0
2008-08-04 16:46:00,0.7932,0.79325,0.79315,0.79315,315300000.0
2008-08-04 16:47:00,0.7932,0.79335,0.79315,0.79325,377000000.0
2008-08-04 16:48:00,0.79325,0.7933,0.79315,0.7933,217700000.0
2008-08-04 16:49:00,0.7933,0.79345,0.79325,0.79345,369700000.0
2008-08-04 16:50:00,0.79345,0.7935,0.79335,0.7934,199600000.0
2008-08-04 16:51:00,0.79345,0.79345,0.79335,0.79335,309300000.0
2008-08-04 16:52:00,0.7934,0.79355,0.79335,0.79355,407800000.0
2008-08-04 16:53:00,0.79355,0.79365,0.7934,0.79365,428200000.0
2008-08-04 16:54:00,0.79365,0.7937,0.7936,0.7936,299700000.0
2008-08-04 16:55:00,0.7936,0.79365,0.7936,0.7936,248099999.0
2008-08-04 16:56:00,0.79365,0.7938,0.79365,0.7937,427100000.0
2008-08-04 16:57:00,0.7937,0.7938,0.7936,0.79375,429000000.0
2008-08-04 16:58:00,0.79375,0.79385,0.7937,0.79385,340600001.0
2008-08-04 16:59:00,0.7938,0.7941,0.7938,0.794,314600000.0
2008-08-04 17:00:00,0.79395,0.79435,0.79395,0.7942,466000000.0
2008-08-04 17:01:00,0.7942,0.7943,0.79415,0.79425,315800000.0
2008-08-04 17:02:00,0.79425,0.7943,0.7942,0.79425,509400000.0
2008-08-04 17:03:00,0.79425,0.79435,0.79425,0.7943,310000000.0
2008-08-04 17:04:00,0.7943,0.7943,0.79425,0.79425,324800000.0
2008-08-04 17:05:00,0.79425,0.79425,0.79415,0.7942,276900000.0
2008-08-04 17:06:00,0.7942,0.7942,0.79405,0.7941,165200000.0
2008-08-04 17:07:00,0.7941,0.79415,0.794,0.794,312400000.0
2008-08-04 17:08:00,0.794,0.79405,0.794,0.79405,242000000.0
2008-08-04 17:09:00,0.79405,0.79405,0.794,0.79405,237300000.0
2008-08-04 17:10:00,0.79405,0.7941,0.794,0.79405,106500000.0
2008-08-04 17:11:00,0.79405,0.79415,0.79405,0.79415,143200000.0
2008-08-04 17:12:00,0.79415,0.79435,0.79415,0.7943,256300000.0
2008-08-04 17:13:00,0.7943,0.79435,0.79425,0.7943,307200000.0
2008-08-04 17:14:00,0.7943,0.7944,0.79425,0.7944,220700000.0
2008-08-04 17:15:00,0.7944,0.79445,0.7943,0.79435,148600000.0
2008-08-04 17:16:00,0.7943,0.79455,0.7943,0.79455,238700000.0
2008-08-04 17:17:00,0.79455,0.79455,0.7942,0.79425,315300000.0
2008-08-04 17:18:00,0.79425,0.7943,0.7941,0.7941,167800000.0
2008-08-04 17:19:00,0.7941,0.7941,0.794,0.79405,238300000.0
2008-08-04 17:20:00,0.79405,0.79405,0.794,0.794,137500000.0
2008-08-04 17:21:00,0.794,0.79405,0.79395,0.79405,263200000.0
2008-08-04 17:22:00,0.79405,0.79405,0.794,0.79405,177800000.0
2008-08-04 17:23:00,0.7941,0.7942,0.79405,0.7941,240200001.0
2008-08-04 17:24:00,0.7941,0.7942,0.79405,0.79405,190700000.0
2008-08-04 17:25:00,0.79405,0.79415,0.79405,0.79405,355900000.0
2008-08-04 17:26:00,0.79405,0.7941,0.794,0.79405,345900000.0
2008-08-04 17:27:00,0.79405,0.79415,0.794,0.794,386400000.0
2008-08-04 17:28:00,0.79395,0.79415,0.79395,0.7941,173500000.0
2008-08-04 17:29:00,0.7941,0.7942,0.7941,0.79415,245600000.0
2008-08-04 17:30:00,0.79415,0.79425,0.7941,0.7942,284600000.0
2008-08-04 17:31:00,0.7942,0.7943,0.7942,0.7942,256800000.0
2008-08-04 17:32:00,0.7942,0.7945,0.7941,0.7942,353800000.0
2008-08-04 17:33:00,0.7942,0.7943,0.794,0.79415,344700000.0
2008-08-04 17:34:00,0.79415,0.79435,0.7941,0.7943,376500000.0
2008-08-04 17:35:00,0.7943,0.79445,0.7942,0.79425,458500000.0
2008-08-04 17:36:00,0.79425,0.7944,0.7942,0.79425,390500000.0
2008-08-04 17:37:00,0.79425,0.79425,0.794,0.7941,254100000.0
2008-08-04 17:38:00,0.79405,0.7941,0.79395,0.79395,338700000.0
2008-08-04 17:39:00,0.79395,0.79405,0.7938,0.7938,333300000.0
2008-08-04 17:40:00,0.7938,0.79405,0.79375,0.79395,444800000.0
2008-08-04 17:41:00,0.79395,0.79405,0.7938,0.7938,319500000.0
2008-08-04 17:42:00,0.7938,0.79385,0.79375,0.79375,255900000.0
2008-08-04 17:43:00,0.79375,0.7939,0.79365,0.79385,353600000.0
2008-08-04 17:44:00,0.79385,0.79395,0.7938,0.79385,450300000.0
2008-08-04 17:45:00,0.79385,0.7939,0.7938,0.7939,296900000.0
2008-08-04 17:46:00,0.79385,0.7939,0.79375,0.79375,285800000.0
2008-08-04 17:47:00,0.79375,0.79375,0.7937,0.7937,210000000.0
2008-08-04 17:48:00,0.7937,0.7938,0.7937,0.7938,338800000.0
2008-08-04 17:49:00,0.7938,0.79385,0.79375,0.7938,240800000.0
2008-08-04 17:50:00,0.7938,0.79415,0.7938,0.79405,469700000.0
2008-08-04 17:51:00,0.79405,0.7943,0.79405,0.7942,365100000.0
2008-08-04 17:52:00,0.7942,0.79425,0.79405,0.7941,416200000.0
2008-08-04 17:53:00,0.7941,0.7943,0.7941,0.7942,293200000.0
2008-08-04 17:54:00,0.7942,0.79425,0.7941,0.7941,223500000.0
2008-08-04 17:55:00,0.7941,0.7941,0.79405,0.79405,124300000.0
2008-08-04 17:56:00,0.79405,0.79405,0.794,0.794,144100000.0
2008-08-04 17:57:00,0.794,0.79405,0.794,0.794,205400000.0
2008-08-04 17:58:00,0.794,0.7941,0.794,0.7941,243000000.0
2008-08-04 17:59:00,0.79405,0.79405,0.794,0.79405,242200000.0
2008-08-04 18:00:00,0.79405,0.7941,0.794,0.79405,180300000.0
2008-08-04 18:01:00,0.79405,0.7941,0.79405,0.7941,142100000.0
2008-08-04 18:02:00,0.7941,0.7941,0.79405,0.7941,136500000.0
2008-08-04 18:03:00,0.7941,0.79415,0.7941,0.79415,207300000.0
2008-08-04 18:04:00,0.7942,0.7942,0.79405,0.7941,201200000.0
2008-08-04 18:05:00,0.79415,0.79425,0.79415,0.79425,112800000.0
2008-08-04 18:06:00,0.7942,0.79425,0.79405,0.7941,275000000.0
2008-08-04 18:07:00,0.7941,0.7941,0.79395,0.794,260500000.0
2008-08-04 18:08:00,0.794,0.79405,0.79385,0.7939,299900000.0
2008-08-04 18:09:00,0.7939,0.794,0.7939,0.794,228100000.0
2008-08-04 18:10:00,0.794,0.794,0.79395,0.79395,133800000.0
2008-08-04 18:11:00,0.79395,0.794,0.79385,0.79385,184100000.0
2008-08-04 18:12:00,0.7939,0.7939,0.79375,0.79375,285000000.0
2008-08-04 18:13:00,0.79375,0.7938,0.7937,0.79375,113900000.0
2008-08-04 18:14:00,0.7938,0.7938,0.79375,0.79375,78400000.0
2008-08-04 18:15:00,0.79375,0.79375,0.7937,0.79375,38300000.0
2008-08-04 18:16:00,0.7937,0.79375,0.7937,0.79375,107000000.0
2008-08-04 18:17:00,0.79375,0.7938,0.7937,0.79375,148400000.0
2008-08-04 18:18:00,0.79375,0.79375,0.79365,0.7937,90300000.0
2008-08-04 18:19:00,0.7937,0.7938,0.7937,0.7937,151600000.0
2008-08-04 18:20:00,0.7937,0.7938,0.7937,0.7938,140800000.0
2008-08-04 18:21:00,0.79375,0.7938,0.7937,0.79375,191000000.0
2008-08-04 18:22:00,0.7937,0.7938,0.7937,0.79375,254600000.0
2008-08-04 18:23:00,0.79375,0.79375,0.79365,0.7937,246200000.0
2008-08-04 18:24:00,0.7937,0.79375,0.7937,0.7937,134100000.0
2008-08-04 18:25:00,0.79375,0.79375,0.79375,0.79375,31900000.0
2008-08-04 18:26:00,0.79375,0.7938,0.7937,0.7938,145500000.0
2008-08-04 18:27:00,0.7938,0.79385,0.79375,0.79385,98000000.0
2008-08-04 18:28:00,0.79385,0.7939,0.79385,0.79385,179900000.0
2008-08-04 18:29:00,0.79385,0.79395,0.79385,0.79395,122500000.0
2008-08-04 18:30:00,0.79395,0.79395,0.7939,0.79395,27600000.0
2008-08-04 18:31:00,0.7939,0.7939,0.7939,0.7939,32600000.0
2008-08-04 18:32:00,0.7939,0.7939,0.79385,0.7939,61800000.0
2008-08-04 18:33:00,0.7939,0.7939,0.7939,0.7939,16500000.0
2008-08-04 18:34:00,0.7939,0.7939,0.7939,0.7939,5100000.0
2008-08-04 18:35:00,0.7939,0.7939,0.7939,0.7939,22500000.0
2008-08-04 18:36:00,0.7939,0.7939,0.7939,0.7939,34100000.0
2008-08-04 18:37:00,0.7939,0.794,0.7939,0.7939,146500000.0
2008-08-04 18:38:00,0.7939,0.79395,0.7939,0.7939,108800000.0
2008-08-04 18:39:00,0.7939,0.794,0.7939,0.794,75300000.0
2008-08-04 18:40:00,0.794,0.7941,0.79395,0.79405,47300000.0
2008-08-04 18:41:00,0.7941,0.7941,0.7939,0.7939,110500000.0
2008-08-04 18:42:00,0.794,0.794,0.7939,0.79395,74100000.0
2008-08-04 18:43:00,0.79395,0.7941,0.79395,0.794,53800000.0
2008-08-04 18:44:00,0.794,0.79405,0.79395,0.79395,112400000.0
2008-08-04 18:45:00,0.79395,0.79405,0.79395,0.794,92000000.0
2008-08-04 18:46:00,0.794,0.794,0.794,0.794,45400000.0
2008-08-04 18:47:00,0.794,0.7941,0.794,0.794,34800000.0
2008-08-04 18:48:00,0.794,0.7941,0.794,0.7941,38000000.0
2008-08-04 18:49:00,0.7941,0.7942,0.794,0.794,280500000.0
2008-08-04 18:50:00,0.794,0.794,0.79395,0.79395,136800000.0
2008-08-04 18:51:00,0.79395,0.79405,0.79395,0.794,148100000.0
2008-08-04 18:52:00,0.794,0.794,0.794,0.794,50100000.0
2008-08-04 18:53:00,0.794,0.794,0.794,0.794,30300000.0
2008-08-04 18:54:00,0.794,0.79405,0.794,0.79405,68700000.0
2008-08-04 18:55:00,0.79415,0.79415,0.79405,0.79405,145900000.0
2008-08-04 18:56:00,0.79405,0.7941,0.79395,0.794,164600000.0
2008-08-04 18:57:00,0.794,0.794,0.79395,0.79395,86800000.0
2008-08-04 18:58:00,0.79395,0.79395,0.79395,0.79395,88900000.0
2008-08-04 18:59:00,0.79395,0.79395,0.7938,0.79395,194800000.0
2008-08-04 19:00:00,0.79395,0.794,0.7939,0.79395,91300000.0
2008-08-04 19:01:00,0.7939,0.7939,0.7939,0.7939,90600000.0
2008-08-04 19:02:00,0.7939,0.79395,0.7939,0.79395,18800000.0
2008-08-04 19:03:00,0.79395,0.79415,0.79395,0.794,271700000.0
2008-08-04 19:04:00,0.794,0.79405,0.794,0.794,135300000.0
2008-08-04 19:05:00,0.794,0.79405,0.794,0.794,115900000.0
2008-08-04 19:06:00,0.794,0.79405,0.794,0.794,74500000.0
2008-08-04 19:07:00,0.794,0.79405,0.794,0.79405,81400000.0
2008-08-04 19:08:00,0.79405,0.7941,0.79405,0.7941,121400000.0
2008-08-04 19:09:00,0.7941,0.7941,0.79405,0.79405,26600000.0
2008-08-04 19:10:00,0.79394,0.79411,0.79394,0.79411,269700000.0
2008-08-04 19:11:00,0.79405,0.79415,0.79405,0.7941,124100000.0
2008-08-04 19:12:00,0.7941,0.7941,0.794,0.794,75200000.0
2008-08-04 19:13:00,0.794,0.794,0.794,0.794,30200000.0
2008-08-04 19:14:00,0.794,0.794,0.79385,0.79385,99400000.0
2008-08-04 19:15:00,0.79385,0.7939,0.79385,0.79385,211600000.0
2008-08-04 19:16:00,0.79385,0.79395,0.79385,0.7939,131000000.0
2008-08-04 19:17:00,0.7939,0.7939,0.79375,0.79375,211600000.0
2008-08-04 19:18:00,0.7938,0.7938,0.7937,0.7937,115000000.0
2008-08-04 19:19:00,0.7937,0.7937,0.79365,0.7937,193100000.0
2008-08-04 19:20:00,0.7937,0.79375,0.79365,0.79375,126300000.0
2008-08-04 19:21:00,0.79375,0.79375,0.7937,0.7937,61600000.0
2008-08-04 19:22:00,0.7937,0.79375,0.7937,0.7937,100700000.0
2008-08-04 19:23:00,0.7937,0.79375,0.7937,0.79375,51600000.0
2008-08-04 19:24:00,0.79375,0.79375,0.7937,0.79375,68700000.0
2008-08-04 19:25:00,0.79375,0.79375,0.7937,0.79375,102200000.0
2008-08-04 19:26:00,0.79375,0.79375,0.79375,0.79375,25900000.0
2008-08-04 19:27:00,0.79375,0.7938,0.79375,0.7938,37800000.0
2008-08-04 19:28:00,0.7938,0.7938,0.79375,0.79375,22200000.0
2008-08-04 19:29:00,0.79375,0.7938,0.79375,0.7938,19200000.0
2008-08-04 19:30:00,0.7938,0.79445,0.7938,0.7939,192100000.0
2008-08-04 19:31:00,0.7939,0.7939,0.7938,0.79385,162800000.0
2008-08-04 19:32:00,0.79385,0.7939,0.79385,0.7939,107700000.0
2008-08-04 19:33:00,0.7939,0.7939,0.7938,0.79385,97200000.0
2008-08-04 19:34:00,0.79385,0.79385,0.79375,0.79375,113500000.0
2008-08-04 19:35:00,0.79375,0.79375,0.7937,0.79375,56500000.0
2008-08-04 19:36:00,0.79375,0.7938,0.79375,0.7938,68400000.0
2008-08-04 19:37:00,0.7938,0.79385,0.7938,0.7938,141100000.0
2008-08-04 19:38:00,0.79385,0.79385,0.7938,0.7938,60000000.0
2008-08-04 19:39:00,0.79385,0.79385,0.7938,0.7938,17200000.0
2008-08-04 19:40:00,0.79385,0.79385,0.79385,0.79385,10100000.0
2008-08-04 19:41:00,0.79385,0.79385,0.79385,0.79385,52000000.0
2008-08-04 19:42:00,0.79385,0.79385,0.7938,0.7938,108800000.0
2008-08-04 19:43:00,0.79385,0.79385,0.79385,0.79385,2000000.0
2008-08-04 19:44:00,0.79385,0.7939,0.7938,0.79385,69200000.0
2008-08-04 19:45:00,0.7938,0.7939,0.7938,0.79385,92200000.0
2008-08-04 19:46:00,0.79385,0.79395,0.79385,0.7939,36000000.0
2008-08-04 19:47:00,0.7939,0.79395,0.79385,0.7939,93200000.0
2008-08-04 19:48:00,0.7939,0.79395,0.7939,0.79395,118900000.0
2008-08-04 19:49:00,0.79395,0.79395,0.7939,0.7939,48800000.0
2008-08-04 19:50:00,0.7939,0.7939,0.7938,0.7938,143200000.0
2008-08-04 19:51:00,0.79385,0.79385,0.7938,0.7938,100500000.0
2008-08-04 19:52:00,0.7938,0.79385,0.79375,0.7938,119000000.0
2008-08-04 19:53:00,0.7938,0.7938,0.79375,0.79375,77000000.0
2008-08-04 19:54:00,0.79375,0.79375,0.79375,0.79375,103400000.0
2008-08-04 19:55:00,0.79375,0.7938,0.79375,0.7938,24600000.0
2008-08-04 19:56:00,0.7938,0.7938,0.79375,0.79375,115300000.0
2008-08-04 19:57:00,0.79375,0.7939,0.79375,0.7939,200500000.0
2008-08-04 19:58:00,0.7939,0.7939,0.79385,0.7939,76300000.0
2008-08-04 19:59:00,0.7939,0.7939,0.7939,0.7939,103900000.0
2008-08-04 20:00:00,0.7939,0.79395,0.7939,0.79395,127600000.0
2008-08-04 20:01:00,0.79395,0.794,0.79395,0.794,124100000.0
2008-08-04 20:02:00,0.794,0.79405,0.794,0.794,106000000.0
2008-08-04 20:03:00,0.794,0.7941,0.794,0.7941,77100000.0
2008-08-04 20:04:00,0.7941,0.7941,0.79405,0.79405,55500000.0
2008-08-04 20:05:00,0.79405,0.79405,0.794,0.794,32200000.0
2008-08-04 20:06:00,0.794,0.794,0.79395,0.794,154900000.0
2008-08-04 20:07:00,0.794,0.794,0.79395,0.79395,18900000.0
2008-08-04 20:08:00,0.79395,0.79405,0.79395,0.79405,88800000.0
2008-08-04 20:09:00,0.7941,0.7942,0.7941,0.7942,164200000.0
2008-08-04 20:10:00,0.7942,0.7943,0.7942,0.79425,204600000.0
2008-08-04 20:11:00,0.7943,0.7943,0.7942,0.79425,134000000.0
2008-08-04 20:12:00,0.79425,0.79425,0.7941,0.7942,106400000.0
2008-08-04 20:13:00,0.7942,0.7942,0.79415,0.7942,82300000.0
2008-08-04 20:14:00,0.7942,0.7942,0.79415,0.79415,225500000.0
2008-08-04 20:15:00,0.79415,0.79415,0.7941,0.7941,63200000.0
2008-08-04 20:16:00,0.7941,0.79415,0.7941,0.79415,82400000.0
2008-08-04 20:17:00,0.79415,0.79415,0.7941,0.7941,50900000.0
2008-08-04 20:18:00,0.7941,0.7941,0.7941,0.7941,35400000.0
2008-08-04 20:19:00,0.7941,0.7941,0.7941,0.7941,69500000.0
2008-08-04 20:20:00,0.7941,0.79415,0.79405,0.7941,51200000.0
2008-08-04 20:21:00,0.7941,0.7941,0.79405,0.79405,114300000.0
2008-08-04 20:22:00,0.79415,0.79415,0.794,0.794,210300000.0
2008-08-04 20:23:00,0.794,0.7941,0.794,0.79405,98600000.0
2008-08-04 20:24:00,0.7941,0.7941,0.7941,0.7941,6000000.0
2008-08-04 20:25:00,0.7941,0.7941,0.7941,0.7941,36300000.0
2008-08-04 20:26:00,0.7941,0.7941,0.7941,0.7941,2000000.0
2008-08-04 20:27:00,0.7941,0.7941,0.7941,0.7941,24600000.0
2008-08-04 20:28:00,0.7941,0.79415,0.7941,0.7941,32000000.0
2008-08-04 20:29:00,0.7941,0.79415,0.7941,0.79415,129800000.0
2008-08-04 20:30:00,0.79415,0.7943,0.79415,0.7942,112500000.0
2008-08-04 20:31:00,0.7942,0.79425,0.79405,0.7941,165000000.0
2008-08-04 20:32:00,0.7941,0.7941,0.79405,0.79405,38300000.0
2008-08-04 20:33:00,0.79405,0.7941,0.79405,0.79405,104900000.0
2008-08-04 20:34:00,0.79405,0.7941,0.79405,0.79405,54900000.0
2008-08-04 20:35:00,0.79405,0.7941,0.79405,0.7941,78400000.0
2008-08-04 20:36:00,0.7941,0.79415,0.7941,0.7941,69100000.0
2008-08-04 20:37:00,0.7941,0.79415,0.7941,0.7941,54000000.0
2008-08-04 20:38:00,0.7941,0.79415,0.79405,0.79415,125700000.0
2008-08-04 20:39:00,0.79415,0.7942,0.79415,0.79415,74000000.0
2008-08-04 20:40:00,0.7942,0.7942,0.7941,0.7941,187600000.0
2008-08-04 20:41:00,0.7941,0.7941,0.79405,0.79405,36300000.0
2008-08-04 20:42:00,0.79405,0.7941,0.79405,0.79405,76000000.0
2008-08-04 20:43:00,0.79405,0.79405,0.79405,0.79405,40000000.0
2008-08-04 20:44:00,0.79405,0.79405,0.794,0.794,32900000.0
2008-08-04 20:45:00,0.794,0.79405,0.79395,0.79395,244000000.0
2008-08-04 20:46:00,0.79395,0.79395,0.7939,0.7939,39600000.0
2008-08-04 20:47:00,0.7939,0.7939,0.7938,0.79385,105400000.0
2008-08-04 20:48:00,0.79385,0.79385,0.79385,0.79385,51800000.0
2008-08-04 20:49:00,0.7939,0.7939,0.79375,0.79375,145300000.0
2008-08-04 20:50:00,0.7937,0.79375,0.79365,0.79375,82800000.0
2008-08-04 20:51:00,0.79375,0.7938,0.79375,0.7938,14200000.0
2008-08-04 20:52:00,0.7938,0.7938,0.79375,0.79375,75300000.0
2008-08-04 20:53:00,0.79375,0.79375,0.7937,0.7937,25100000.0
2008-08-04 20:54:00,0.79375,0.79375,0.79375,0.79375,21700000.0
2008-08-04 20:55:00,0.79375,0.79375,0.79375,0.79375,33200000.0
2008-08-04 20:56:00,0.79375,0.7938,0.79375,0.7938,50200000.0
2008-08-04 20:57:00,0.7938,0.7938,0.79375,0.79375,52000000.0
2008-08-04 20:58:00,0.79375,0.79375,0.79375,0.79375,2000000.0
2008-08-04 20:59:00,0.79375,0.7939,0.79375,0.7939,149600000.0
2008-08-04 21:00:00,0.7939,0.79405,0.7939,0.794,142700000.0
2008-08-04 21:01:00,0.79395,0.79405,0.79395,0.79405,99100000.0
2008-08-04 21:02:00,0.79405,0.79405,0.794,0.794,66200000.0
2008-08-04 21:03:00,0.794,0.794,0.79385,0.79385,142800000.0
2008-08-04 21:04:00,0.79385,0.79385,0.7938,0.7938,87600000.0
2008-08-04 21:05:00,0.7938,0.79385,0.7938,0.79385,24500000.0
2008-08-04 21:06:00,0.79385,0.79385,0.79385,0.79385,28100000.0
2008-08-04 21:07:00,0.79385,0.7939,0.79385,0.7939,8400000.0
2008-08-04 21:08:00,0.79385,0.7939,0.79385,0.79385,28000000.0
2008-08-04 21:09:00,0.79385,0.79385,0.79385,0.79385,38900000.0
2008-08-04 21:10:00,0.79385,0.7939,0.7938,0.79385,41000000.0
2008-08-04 21:11:00,0.79385,0.7939,0.79385,0.7939,31300000.0
2008-08-04 21:12:00,0.7939,0.7939,0.79385,0.7939,17600000.0
2008-08-04 21:13:00,0.79385,0.79385,0.79385,0.79385,27100000.0
2008-08-04 21:14:00,0.7938,0.7938,0.7937,0.79375,119400000.0
2008-08-04 21:15:00,0.79375,0.79375,0.79375,0.79375,42200000.0
2008-08-04 21:16:00,0.79375,0.7938,0.79375,0.7938,23900000.0
2008-08-04 21:17:00,0.7938,0.7939,0.7938,0.79385,117500000.0
2008-08-04 21:18:00,0.79385,0.79385,0.7938,0.79385,112800000.0
2008-08-04 21:19:00,0.79385,0.79385,0.7938,0.79385,49500000.0
2008-08-04 21:20:00,0.79385,0.79385,0.79385,0.79385,10000000.0
2008-08-04 21:21:00,0.79385,0.79385,0.7938,0.7938,39100000.0
2008-08-04 21:22:00,0.7938,0.7938,0.79375,0.79375,69600000.0
2008-08-04 21:23:00,0.79375,0.79375,0.79375,0.79375,6000000.0
2008-08-04 21:24:00,0.79375,0.7938,0.79375,0.7938,38300000.0
2008-08-04 21:25:00,0.7938,0.7938,0.79375,0.79375,19100000.0
2008-08-04 21:26:00,0.79375,0.7939,0.79375,0.7939,28700000.0
2008-08-04 21:27:00,0.79385,0.79385,0.7938,0.79385,35000000.0
2008-08-04 21:28:00,0.79385,0.7939,0.7938,0.79385,52700000.0
2008-08-04 21:29:00,0.79385,0.7939,0.79385,0.7939,54000000.0
2008-08-04 21:30:00,0.79385,0.79395,0.79385,0.79395,69100000.0
2008-08-04 21:31:00,0.79395,0.79395,0.7939,0.7939,42200000.0
2008-08-04 21:32:00,0.7939,0.7939,0.7939,0.7939,8500000.0
2008-08-04 21:33:00,0.7939,0.794,0.79385,0.7939,189500000.0
2008-08-04 21:34:00,0.7939,0.794,0.79385,0.7939,93100000.0
2008-08-04 21:35:00,0.7939,0.7939,0.7939,0.7939,4000000.0
2008-08-04 21:36:00,0.7939,0.7939,0.7939,0.7939,8500000.0
2008-08-04 21:37:00,0.79385,0.7939,0.79385,0.79385,15700000.0
2008-08-04 21:38:00,0.79385,0.79385,0.7938,0.7938,15400000.0
2008-08-04 21:39:00,0.79385,0.79385,0.7938,0.7938,26500000.0
2008-08-04 21:40:00,0.7938,0.7938,0.7938,0.7938,18900000.0
2008-08-04 21:41:00,0.7938,0.79385,0.7938,0.7938,17400000.0
2008-08-04 21:42:00,0.7938,0.7939,0.79375,0.7939,81600000.0
2008-08-04 21:43:00,0.7939,0.7939,0.7938,0.79385,48500000.0
2008-08-04 21:44:00,0.79385,0.79385,0.79385,0.79385,4500000.0
2008-08-04 21:45:00,0.79385,0.79385,0.79385,0.79385,6100000.0
2008-08-04 21:46:00,0.79385,0.7939,0.79385,0.7939,11600000.0
2008-08-04 21:47:00,0.7939,0.7942,0.7939,0.79415,219700000.0
2008-08-04 21:48:00,0.79415,0.79415,0.79395,0.79395,105600000.0
2008-08-04 21:49:00,0.79395,0.794,0.79395,0.79395,68900000.0
2008-08-04 21:50:00,0.79395,0.794,0.79395,0.794,18000000.0
2008-08-04 21:51:00,0.79395,0.79395,0.79395,0.79395,16900000.0
2008-08-04 21:52:00,0.79395,0.79395,0.79395,0.79395,24600000.0
2008-08-04 21:53:00,0.79395,0.79395,0.7939,0.7939,72600000.0
2008-08-04 21:54:00,0.7939,0.7939,0.7939,0.7939,28000000.0
2008-08-04 21:55:00,0.7939,0.79395,0.7939,0.79395,41200000.0
2008-08-04 21:56:00,0.79395,0.79395,0.79395,0.79395,20400000.0
2008-08-04 21:57:00,0.79395,0.79395,0.79385,0.79385,35100000.0
2008-08-04 21:58:00,0.79385,0.79395,0.79385,0.79385,101500000.0
2008-08-04 21:59:00,0.7939,0.7939,0.79385,0.79385,17800000.0
2008-08-04 22:00:00,0.79385,0.7939,0.79385,0.7939,26500000.0
2008-08-04 22:01:00,0.7939,0.79395,0.7939,0.79395,53700000.0
2008-08-04 22:02:00,0.79395,0.79395,0.7939,0.79395,28800000.0
2008-08-04 22:03:00,0.79395,0.79395,0.7939,0.79395,20200000.0
2008-08-04 22:04:00,0.79395,0.79395,0.79395,0.79395,6000000.0
2008-08-04 22:05:00,0.7939,0.79395,0.7939,0.7939,8400000.0
2008-08-04 22:06:00,0.7939,0.79395,0.79375,0.7938,55000000.0
2008-08-04 22:07:00,0.7938,0.7938,0.79375,0.7938,20500000.0
2008-08-04 22:08:00,0.79375,0.7938,0.79375,0.79375,15600000.0
2008-08-04 22:09:00,0.7938,0.7939,0.7938,0.7938,178600000.0
2008-08-04 22:10:00,0.79375,0.7938,0.7937,0.7937,47100000.0
2008-08-04 22:11:00,0.7937,0.7938,0.79365,0.7937,113500000.0
2008-08-04 22:12:00,0.7937,0.79385,0.7937,0.7938,122300000.0
2008-08-04 22:13:00,0.7938,0.7938,0.79375,0.79375,31500000.0
2008-08-04 22:14:00,0.79375,0.7938,0.79375,0.7938,33800000.0
2008-08-04 22:15:00,0.7938,0.7938,0.7937,0.79375,137200000.0
2008-08-04 22:16:00,0.79375,0.79375,0.79375,0.79375,12000000.0
2008-08-04 22:17:00,0.7937,0.79375,0.7937,0.79375,73900000.0
2008-08-04 22:18:00,0.79375,0.7938,0.7937,0.7938,32000000.0
2008-08-04 22:19:00,0.79375,0.79375,0.79375,0.79375,2000000.0
2008-08-04 22:20:00,0.79375,0.7938,0.7937,0.79375,87900000.0
2008-08-04 22:21:00,0.79375,0.7938,0.79375,0.79375,16000000.0
2008-08-04 22:22:00,0.79375,0.79375,0.79365,0.79365,111400000.0
2008-08-04 22:23:00,0.79365,0.7937,0.79355,0.7936,72400000.0
2008-08-04 22:24:00,0.7936,0.79365,0.7936,0.79365,24100000.0
2008-08-04 22:25:00,0.79365,0.79375,0.79365,0.79375,32500000.0
2008-08-04 22:26:00,0.79375,0.79375,0.7937,0.7937,14000000.0
2008-08-04 22:27:00,0.7937,0.7937,0.7937,0.7937,7500000.0
2008-08-04 22:28:00,0.7937,0.79375,0.7937,0.7937,18300000.0
2008-08-04 22:29:00,0.7937,0.79375,0.7937,0.7937,33500000.0
2008-08-04 22:30:00,0.7937,0.7937,0.7937,0.7937,3900000.0
2008-08-04 22:31:00,0.7937,0.79375,0.7937,0.7937,41900000.0
2008-08-04 22:32:00,0.7937,0.7937,0.7937,0.7937,6700000.0
2008-08-04 22:33:00,0.7937,0.7937,0.79365,0.7937,28400000.0
2008-08-04 22:34:00,0.7937,0.79375,0.79365,0.7937,59300000.0
2008-08-04 22:35:00,0.7937,0.7937,0.79365,0.79365,18600000.0
2008-08-04 22:36:00,0.7937,0.7937,0.7937,0.7937,12000000.0
2008-08-04 22:37:00,0.7937,0.7937,0.79365,0.7937,30900000.0
2008-08-04 22:38:00,0.7937,0.7937,0.7937,0.7937,19700000.0
2008-08-04 22:39:00,0.7937,0.7937,0.7937,0.7937,22500000.0
2008-08-04 22:40:00,0.7937,0.7937,0.79365,0.79365,37200000.0
2008-08-04 22:41:00,0.79365,0.7937,0.79365,0.7937,68700000.0
2008-08-04 22:42:00,0.79365,0.7938,0.7936,0.79365,148400000.0
2008-08-04 22:43:00,0.7937,0.79375,0.79365,0.7937,40700000.0
2008-08-04 22:44:00,0.7937,0.794,0.7937,0.79395,31100000.0
2008-08-04 22:45:00,0.79395,0.79395,0.79375,0.79375,55500000.0
2008-08-04 22:46:00,0.79375,0.7938,0.79375,0.7938,41900000.0
2008-08-04 22:47:00,0.7938,0.7938,0.7937,0.7938,16000000.0
2008-08-04 22:48:00,0.7938,0.7938,0.79365,0.79365,32000000.0
2008-08-04 22:49:00,0.79365,0.79375,0.79365,0.79375,47400000.0
2008-08-04 22:50:00,0.79375,0.794,0.7937,0.7939,92300000.0
2008-08-04 22:51:00,0.794,0.794,0.79395,0.79395,10000000.0
2008-08-04 22:52:00,0.79395,0.794,0.79385,0.79395,65800000.0
2008-08-04 22:53:00,0.7939,0.79395,0.79385,0.79395,31500000.0
2008-08-04 22:54:00,0.7939,0.79395,0.7939,0.7939,8200000.0
2008-08-04 22:55:00,0.7939,0.79395,0.79385,0.7939,22600000.0
2008-08-04 22:56:00,0.79395,0.794,0.7939,0.79395,14000000.0
2008-08-04 22:57:00,0.794,0.794,0.79395,0.794,19600000.0
2008-08-04 22:58:00,0.79395,0.79395,0.7938,0.7938,71100000.0
2008-08-04 22:59:00,0.7938,0.7939,0.7938,0.7939,38500000.0
2008-08-04 23:00:00,0.7939,0.7939,0.7935,0.7936,91800004.0
2008-08-04 23:01:00,0.7935,0.79385,0.7935,0.79385,83000005.0
2008-08-04 23:02:00,0.7938,0.7938,0.79375,0.79375,4000000.0
2008-08-04 23:03:00,0.79375,0.79375,0.7937,0.79375,12000000.0
2008-08-04 23:04:00,0.79385,0.79385,0.79385,0.79385,2000000.0
2008-08-04 23:05:00,0.7938,0.7938,0.7938,0.7938,2000000.0
2008-08-04 23:06:00,0.7938,0.7938,0.7937,0.7938,6000000.0
2008-08-04 23:07:00,0.7938,0.79385,0.7938,0.79385,8000000.0
2008-08-04 23:08:00,0.7938,0.79385,0.79375,0.79375,28800000.0
2008-08-04 23:09:00,0.7938,0.7938,0.7938,0.7938,4000000.0
2008-08-04 23:10:00,0.7939,0.794,0.7939,0.794,10000000.0
2008-08-04 23:11:00,0.79395,0.794,0.79395,0.794,28900000.0
2008-08-04 23:12:00,0.79404,0.79415,0.79397,0.79415,46100000.0
2008-08-04 23:13:00,0.794,0.794,0.79395,0.79395,10300000.0
2008-08-04 23:14:00,0.794,0.794,0.79395,0.794,71500000.0
2008-08-04 23:15:00,0.794,0.794,0.794,0.794,24700000.0
2008-08-04 23:16:00,0.794,0.79415,0.794,0.79415,7100000.0
2008-08-04 23:17:00,0.79412,0.79412,0.79393,0.79397,30000000.0
2008-08-04 23:18:00,0.7942,0.7942,0.79415,0.7942,3000000.0
2008-08-04 23:19:00,0.7942,0.7942,0.7941,0.79415,8000000.0
2008-08-04 23:20:00,0.7942,0.79425,0.7941,0.7942,24500000.0
2008-08-04 23:21:00,0.7942,0.7942,0.7941,0.79415,13000000.0
2008-08-04 23:22:00,0.7941,0.79415,0.7941,0.79415,12000000.0
2008-08-04 23:23:00,0.7941,0.79415,0.7941,0.79415,3000000.0
2008-08-04 23:24:00,0.7942,0.7942,0.7942,0.7942,2000000.0
2008-08-04 23:25:00,0.7942,0.7942,0.7941,0.79415,7000000.0
2008-08-04 23:26:00,0.7942,0.7943,0.79415,0.79425,10400000.0
2008-08-04 23:27:00,0.7943,0.7943,0.79425,0.79425,4000000.0
2008-08-04 23:28:00,0.79415,0.79415,0.79415,0.79415,2000000.0
2008-08-04 23:29:00,0.7941,0.79425,0.7941,0.7941,9100000.0
2008-08-04 23:30:00,0.79425,0.79425,0.794,0.7942,11300000.0
2008-08-04 23:31:00,0.7942,0.7942,0.794,0.794,22000000.0
2008-08-04 23:32:00,0.794,0.79405,0.794,0.794,15500000.0
2008-08-04 23:33:00,0.794,0.79405,0.79395,0.79395,59000000.0
2008-08-04 23:34:00,0.79395,0.79395,0.7939,0.7939,26600000.0
2008-08-04 23:35:00,0.7939,0.7939,0.7939,0.7939,102600000.0
2008-08-04 23:36:00,0.7939,0.794,0.7939,0.79395,53100000.0
2008-08-04 23:37:00,0.79395,0.79395,0.7938,0.7938,16800000.0
2008-08-04 23:38:00,0.7939,0.79395,0.7939,0.7939,5000000.0
2008-08-04 23:39:00,0.7939,0.7939,0.79385,0.79385,6000000.0
2008-08-04 23:40:00,0.79375,0.7938,0.79375,0.7938,15200000.0
2008-08-04 23:41:00,0.79375,0.79375,0.7937,0.79375,42800000.0
2008-08-04 23:42:00,0.79385,0.7939,0.7938,0.7939,33000000.0
2008-08-04 23:43:00,0.7939,0.7939,0.7938,0.79385,21000000.0
2008-08-04 23:44:00,0.7938,0.7939,0.7938,0.7939,21900000.0
2008-08-04 23:45:00,0.7938,0.7939,0.7938,0.7939,23400000.0
2008-08-04 23:46:00,0.79395,0.79395,0.79385,0.79395,22300000.0
2008-08-04 23:47:00,0.79395,0.79395,0.7939,0.79395,9000000.0
2008-08-04 23:48:00,0.7939,0.7939,0.79385,0.7939,30900000.0
2008-08-04 23:49:00,0.79395,0.79405,0.79385,0.794,167200000.0
2008-08-04 23:50:00,0.794,0.794,0.794,0.794,43200000.0
2008-08-04 23:51:00,0.794,0.794,0.794,0.794,48600000.0
2008-08-04 23:52:00,0.794,0.794,0.79395,0.79395,100700000.0
2008-08-04 23:53:00,0.794,0.794,0.79395,0.79395,34400000.0
2008-08-04 23:54:00,0.79395,0.794,0.79395,0.794,11800000.0
2008-08-04 23:55:00,0.79405,0.79405,0.79395,0.79395,31500000.0
2008-08-04 23:56:00,0.794,0.794,0.79395,0.794,25100000.0
2008-08-04 23:57:00,0.794,0.794,0.79395,0.79395,64900000.0
2008-08-04 23:58:00,0.79395,0.794,0.79395,0.794,22100000.0
2008-08-04 23:59:00,0.794,0.794,0.794,0.794,21600000.0
2008-08-05 00:00:00,0.794,0.794,0.7938,0.794,47000000.0
2008-08-05 00:01:00,0.794,0.794,0.794,0.794,10800000.0
2008-08-05 00:02:00,0.794,0.794,0.794,0.794,16200000.0
2008-08-05 00:03:00,0.794,0.794,0.794,0.794,21600000.0
2008-08-05 00:04:00,0.7938,0.794,0.7938,0.794,21400000.0
2008-08-05 00:05:00,0.7938,0.7938,0.7938,0.7938,10600000.0
2008-08-05 00:06:00,0.794,0.794,0.7938,0.794,22100000.0
2008-08-05 00:07:00,0.794,0.794,0.79395,0.794,32900000.0
2008-08-05 00:08:00,0.794,0.794,0.794,0.794,27000000.0
2008-08-05 00:09:00,0.794,0.794,0.794,0.794,10800000.0
2008-08-05 00:10:00,0.794,0.794,0.794,0.794,32400000.0
2008-08-05 00:11:00,0.794,0.794,0.7938,0.7938,38600000.0
2008-08-05 00:12:00,0.7938,0.794,0.79375,0.7938,62800000.0
2008-08-05 00:13:00,0.7938,0.794,0.7938,0.794,10400000.0
2008-08-05 00:14:00,0.794,0.794,0.7938,0.7938,24800000.0
2008-08-05 00:15:00,0.794,0.794,0.794,0.794,16200000.0
2008-08-05 00:16:00,0.794,0.794,0.794,0.794,27000000.0
2008-08-05 00:17:00,0.794,0.794,0.794,0.794,5400000.0
2008-08-05 00:18:00,0.794,0.794,0.79395,0.794,42800000.0
2008-08-05 00:19:00,0.794,0.794,0.794,0.794,27000000.0
2008-08-05 00:20:00,0.79385,0.794,0.79385,0.79385,19200000.0
2008-08-05 00:21:00,0.7938,0.794,0.79375,0.7938,41500000.0
2008-08-05 00:22:00,0.7938,0.794,0.79375,0.7938,60600000.0
2008-08-05 00:23:00,0.794,0.794,0.794,0.794,5400000.0
2008-08-05 00:24:00,0.794,0.794,0.7938,0.794,35900000.0
2008-08-05 00:25:00,0.794,0.794,0.7938,0.794,18100000.0
2008-08-05 00:26:00,0.794,0.794,0.7938,0.7938,21900000.0
2008-08-05 00:27:00,0.794,0.794,0.794,0.794,5400000.0
2008-08-05 00:28:00,0.794,0.794,0.794,0.794,10800000.0
2008-08-05 00:29:00,0.794,0.794,0.7938,0.7938,15100000.0
2008-08-05 00:30:00,0.794,0.794,0.79375,0.7938,47000000.0
2008-08-05 00:31:00,0.7938,0.794,0.79375,0.794,15800000.0
2008-08-05 00:32:00,0.79385,0.794,0.79385,0.79385,21000000.0
2008-08-05 00:33:00,0.794,0.794,0.79375,0.79375,66300000.0
2008-08-05 00:34:00,0.794,0.794,0.794,0.794,27000000.0
2008-08-05 00:35:00,0.794,0.794,0.794,0.794,5400000.0
2008-08-05 00:36:00,0.794,0.794,0.7938,0.7938,38300000.0
2008-08-05 00:37:00,0.794,0.794,0.794,0.794,16200000.0
2008-08-05 00:38:00,0.7938,0.794,0.7938,0.794,23500000.0
2008-08-05 00:39:00,0.794,0.794,0.794,0.794,16200000.0
2008-08-05 00:40:00,0.794,0.794,0.794,0.794,5400000.0
2008-08-05 00:41:00,0.794,0.794,0.794,0.794,16200000.0
2008-08-05 00:42:00,0.794,0.794,0.794,0.794,43200000.0
2008-08-05 00:43:00,0.794,0.794,0.794,0.794,10800000.0
2008-08-05 00:44:00,0.794,0.794,0.7938,0.794,34900001.0
2008-08-05 00:45:00,0.7938,0.794,0.7938,0.7938,41700000.0
2008-08-05 00:46:00,0.794,0.794,0.79375,0.794,40100000.0
2008-08-05 00:47:00,0.794,0.794,0.7937,0.7937,79600000.0
2008-08-05 00:48:00,0.79365,0.79365,0.79365,0.79365,20900000.0
2008-08-05 00:49:00,0.794,0.794,0.79365,0.79375,64500000.0
2008-08-05 00:50:00,0.79375,0.794,0.7937,0.7938,79300000.0
2008-08-05 00:51:00,0.7938,0.794,0.79365,0.79365,47600000.0
2008-08-05 00:52:00,0.79365,0.79365,0.79365,0.79365,8700000.0
2008-08-05 00:53:00,0.79362,0.79377,0.79361,0.79377,119000000.0
2008-08-05 00:54:00,0.79365,0.79365,0.79365,0.79365,9300000.0
2008-08-05 00:55:00,0.79365,0.79365,0.79365,0.79365,8700000.0
2008-08-05 00:56:00,0.79375,0.79375,0.7937,0.7937,26300000.0
2008-08-05 00:57:00,0.79365,0.7937,0.79365,0.79365,59500000.0
2008-08-05 00:58:00,0.79365,0.7937,0.79365,0.7937,30500000.0
2008-08-05 00:59:00,0.7937,0.7937,0.79365,0.79365,123500000.0
2008-08-05 01:00:00,0.7937,0.7937,0.7936,0.7936,42200000.0
2008-08-05 01:01:00,0.7936,0.7936,0.79355,0.7936,15200000.0
2008-08-05 01:02:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-08-05 01:03:00,0.7936,0.7936,0.7936,0.7936,1000000.0
2008-08-05 01:04:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-08-05 01:05:00,0.7936,0.7936,0.7936,0.7936,3000000.0
2008-08-05 01:06:00,0.7936,0.7936,0.7936,0.7936,3000000.0
2008-08-05 01:07:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-08-05 01:08:00,0.7936,0.7936,0.7936,0.7936,9000000.0
2008-08-05 01:09:00,0.7936,0.7936,0.7936,0.7936,11000000.0
2008-08-05 01:10:00,0.7936,0.7936,0.7936,0.7936,3000000.0
2008-08-05 01:11:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-08-05 01:12:00,0.7936,0.7936,0.7936,0.7936,1000000.0
2008-08-05 01:13:00,0.7936,0.7936,0.79355,0.7936,35600000.0
2008-08-05 01:14:00,0.7936,0.7936,0.7936,0.7936,1000000.0
2008-08-05 01:15:00,0.7936,0.7936,0.7936,0.7936,9000000.0
2008-08-05 01:16:00,0.7936,0.7936,0.7936,0.7936,5000000.0
2008-08-05 01:17:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-08-05 01:18:00,0.7936,0.7936,0.7936,0.7936,4000000.0
2008-08-05 01:19:00,0.79355,0.79355,0.7935,0.79355,29700000.0
2008-08-05 01:20:00,0.79355,0.7936,0.79355,0.7936,11200000.0
2008-08-05 01:21:00,0.7936,0.79365,0.79355,0.79365,6500000.0
2008-08-05 01:22:00,0.7936,0.7936,0.7936,0.7936,2900000.0
2008-08-05 01:23:00,0.7936,0.7936,0.7936,0.7936,48400000.0
2008-08-05 01:24:00,0.79355,0.7936,0.79355,0.7936,11200000.0
2008-08-05 01:25:00,0.7936,0.7936,0.79345,0.79345,57800000.0
2008-08-05 01:26:00,0.79345,0.7935,0.79345,0.79345,55600000.0
2008-08-05 01:27:00,0.7935,0.7935,0.79345,0.79345,35500000.0
2008-08-05 01:28:00,0.7935,0.7936,0.79345,0.7936,14900000.0
2008-08-05 01:29:00,0.7935,0.79355,0.7935,0.79355,6800000.0
2008-08-05 01:30:00,0.7936,0.7936,0.79355,0.79355,2000000.0
2008-08-05 01:31:00,0.7935,0.7935,0.7934,0.7935,18300000.0
2008-08-05 01:32:00,0.79345,0.7935,0.7934,0.79345,24300000.0
2008-08-05 01:33:00,0.7935,0.79355,0.79345,0.79355,263300000.0
2008-08-05 01:34:00,0.7936,0.7936,0.7935,0.79355,35900000.0
2008-08-05 01:35:00,0.7935,0.79355,0.7935,0.7935,15300000.0
2008-08-05 01:36:00,0.7935,0.7936,0.79345,0.79355,156500001.0
2008-08-05 01:37:00,0.79355,0.7936,0.7935,0.7935,65000000.0
2008-08-05 01:38:00,0.7935,0.7936,0.7935,0.79355,198100000.0
2008-08-05 01:39:00,0.79355,0.79355,0.79355,0.79355,59400000.0
2008-08-05 01:40:00,0.79355,0.7936,0.7935,0.79355,112000000.0
2008-08-05 01:41:00,0.7936,0.7938,0.7936,0.79375,107500003.0
2008-08-05 01:42:00,0.7938,0.7938,0.7937,0.79375,21100000.0
2008-08-05 01:43:00,0.79375,0.7938,0.79375,0.7938,8800000.0
2008-08-05 01:44:00,0.7938,0.7938,0.79365,0.7938,30800000.0
2008-08-05 01:45:00,0.7937,0.7937,0.79365,0.79365,21700000.0
2008-08-05 01:46:00,0.79365,0.7937,0.79365,0.7937,72000000.0
2008-08-05 01:47:00,0.79365,0.79365,0.79365,0.79365,9100000.0
2008-08-05 01:48:00,0.79365,0.79365,0.79365,0.79365,10400000.0
2008-08-05 01:49:00,0.79365,0.79365,0.79365,0.79365,31000000.0
2008-08-05 01:50:00,0.79365,0.7937,0.79335,0.7937,266600000.0
2008-08-05 01:51:00,0.7937,0.7937,0.79365,0.7937,37100000.0
2008-08-05 01:52:00,0.79375,0.79375,0.7937,0.7937,50100000.0
2008-08-05 01:53:00,0.7937,0.7937,0.7937,0.7937,9600000.0
2008-08-05 01:54:00,0.7937,0.7939,0.79365,0.7938,128300000.0
2008-08-05 01:55:00,0.7938,0.7938,0.79365,0.79365,206700000.0
2008-08-05 01:56:00,0.79365,0.7937,0.79365,0.7937,44000000.0
2008-08-05 01:57:00,0.79365,0.79365,0.79365,0.79365,86500000.0
2008-08-05 01:58:00,0.79365,0.7937,0.7936,0.7936,135800000.0
2008-08-05 01:59:00,0.79365,0.7937,0.7936,0.79365,95600000.0
2008-08-05 02:00:00,0.7937,0.7937,0.79355,0.7937,218700000.0
2008-08-05 02:01:00,0.7937,0.7937,0.7936,0.79365,58100000.0
2008-08-05 02:02:00,0.7936,0.79365,0.79355,0.7936,147100000.0
2008-08-05 02:03:00,0.79365,0.79375,0.79365,0.7937,149500000.0
2008-08-05 02:04:00,0.7937,0.79375,0.79365,0.79365,171200000.0
2008-08-05 02:05:00,0.79365,0.7937,0.79355,0.79355,106800000.0
2008-08-05 02:06:00,0.7936,0.7936,0.79355,0.7936,31600000.0
2008-08-05 02:07:00,0.79365,0.79365,0.79355,0.79365,238700000.0
2008-08-05 02:08:00,0.7937,0.7937,0.79355,0.79355,137300000.0
2008-08-05 02:09:00,0.79355,0.79355,0.79355,0.79355,89400000.0
2008-08-05 02:10:00,0.79355,0.79355,0.79355,0.79355,79300000.0
2008-08-05 02:11:00,0.79355,0.79355,0.79355,0.79355,90500000.0
2008-08-05 02:12:00,0.79355,0.7936,0.79355,0.79355,86500000.0
2008-08-05 02:13:00,0.79355,0.7936,0.79355,0.79355,98300000.0
2008-08-05 02:14:00,0.79355,0.79355,0.79345,0.7935,79600000.0
2008-08-05 02:15:00,0.7935,0.7935,0.79345,0.79345,44800000.0
2008-08-05 02:16:00,0.79345,0.7935,0.79335,0.7935,127600000.0
2008-08-05 02:17:00,0.79335,0.7935,0.79335,0.7935,19000000.0
2008-08-05 02:18:00,0.7935,0.7935,0.7935,0.7935,12200000.0
2008-08-05 02:19:00,0.7935,0.7935,0.7935,0.7935,23900000.0
2008-08-05 02:20:00,0.7935,0.79355,0.7935,0.7935,39000000.0
2008-08-05 02:21:00,0.7935,0.7935,0.7935,0.7935,12100000.0
2008-08-05 02:22:00,0.7935,0.7935,0.7934,0.7935,5500000.0
2008-08-05 02:23:00,0.79335,0.7934,0.79325,0.7933,101300000.0
2008-08-05 02:24:00,0.7933,0.7933,0.79325,0.79325,153000000.0
2008-08-05 02:25:00,0.79325,0.79325,0.7932,0.79325,99000000.0
2008-08-05 02:26:00,0.79325,0.7933,0.79325,0.7933,263600000.0
2008-08-05 02:27:00,0.7933,0.7934,0.7933,0.7933,98400000.0
2008-08-05 02:28:00,0.7933,0.7933,0.79325,0.79325,77700000.0
2008-08-05 02:29:00,0.79325,0.79325,0.7932,0.7932,40200000.0
2008-08-05 02:30:00,0.7932,0.79325,0.7931,0.79315,152700000.0
2008-08-05 02:31:00,0.79315,0.7932,0.7931,0.7931,560700000.0
2008-08-05 02:32:00,0.7931,0.7931,0.79305,0.79305,311400000.0
2008-08-05 02:33:00,0.7931,0.7931,0.79305,0.7931,108000000.0
2008-08-05 02:34:00,0.7931,0.7932,0.7931,0.79315,65300000.0
2008-08-05 02:35:00,0.79315,0.79315,0.79315,0.79315,62900000.0
2008-08-05 02:36:00,0.79315,0.79315,0.7931,0.7931,18700000.0
2008-08-05 02:37:00,0.7931,0.79315,0.7931,0.79315,48800000.0
2008-08-05 02:38:00,0.79315,0.79315,0.7931,0.7931,47100000.0
2008-08-05 02:39:00,0.7931,0.7931,0.7929,0.7929,181400000.0
2008-08-05 02:40:00,0.7929,0.79295,0.79285,0.79285,202800001.0
2008-08-05 02:41:00,0.79285,0.7929,0.7928,0.7928,226700000.0
2008-08-05 02:42:00,0.7928,0.7928,0.7928,0.7928,23200000.0
2008-08-05 02:43:00,0.7928,0.7928,0.79275,0.79275,175200000.0
2008-08-05 02:44:00,0.79275,0.79275,0.7927,0.79275,145000000.0
2008-08-05 02:45:00,0.79275,0.79275,0.7926,0.79265,180500000.0
2008-08-05 02:46:00,0.79265,0.7927,0.7926,0.79265,221500001.0
2008-08-05 02:47:00,0.79265,0.79275,0.79265,0.79275,41500000.0
2008-08-05 02:48:00,0.79275,0.7928,0.79275,0.7928,109800000.0
2008-08-05 02:49:00,0.7928,0.79285,0.79275,0.79275,256900000.0
2008-08-05 02:50:00,0.79275,0.7928,0.79275,0.79275,173000000.0
2008-08-05 02:51:00,0.79275,0.79275,0.79275,0.79275,323200000.0
2008-08-05 02:52:00,0.79275,0.79275,0.79275,0.79275,38400000.0
2008-08-05 02:53:00,0.79275,0.79275,0.79275,0.79275,6300000.0
2008-08-05 02:54:00,0.79275,0.79275,0.79275,0.79275,33300000.0
2008-08-05 02:55:00,0.79275,0.79275,0.79255,0.7926,158200001.0
2008-08-05 02:56:00,0.7926,0.79265,0.7926,0.7926,75800000.0
2008-08-05 02:57:00,0.7926,0.7926,0.79255,0.7926,109300000.0
2008-08-05 02:58:00,0.7926,0.7926,0.7926,0.7926,42500000.0
2008-08-05 02:59:00,0.7926,0.79275,0.7926,0.79275,52700000.0
2008-08-05 03:00:00,0.7927,0.7927,0.79265,0.7927,31200000.0
2008-08-05 03:01:00,0.7927,0.79275,0.79265,0.7927,58600000.0
2008-08-05 03:02:00,0.7927,0.79275,0.7927,0.79275,16000000.0
2008-08-05 03:03:00,0.79275,0.7928,0.79275,0.79275,101600000.0
2008-08-05 03:04:00,0.79275,0.7928,0.79275,0.79275,49700000.0
2008-08-05 03:05:00,0.79275,0.7928,0.79275,0.7928,88300000.0
2008-08-05 03:06:00,0.79275,0.7928,0.79275,0.79275,118000000.0
2008-08-05 03:07:00,0.79275,0.79275,0.79265,0.79265,275700000.0
2008-08-05 03:08:00,0.7927,0.7927,0.7926,0.7926,87800000.0
2008-08-05 03:09:00,0.79265,0.7927,0.7926,0.7927,232300000.0
2008-08-05 03:10:00,0.7927,0.7927,0.79265,0.7927,89200000.0
2008-08-05 03:11:00,0.7927,0.7927,0.79265,0.79265,42200000.0
2008-08-05 03:12:00,0.79265,0.7927,0.79265,0.79265,210400000.0
2008-08-05 03:13:00,0.7927,0.7927,0.7927,0.7927,26600000.0
2008-08-05 03:14:00,0.79265,0.79275,0.79265,0.79275,35100000.0
2008-08-05 03:15:00,0.79275,0.7928,0.79275,0.7928,85000000.0
2008-08-05 03:16:00,0.79275,0.7928,0.79275,0.7928,177600000.0
2008-08-05 03:17:00,0.7928,0.79285,0.7928,0.7928,32700000.0
2008-08-05 03:18:00,0.7928,0.7928,0.79275,0.79275,34400000.0
2008-08-05 03:19:00,0.7928,0.79285,0.7928,0.79285,64300000.0
2008-08-05 03:20:00,0.7928,0.7928,0.7928,0.7928,19400000.0
2008-08-05 03:21:00,0.7928,0.7928,0.7928,0.7928,11200000.0
2008-08-05 03:22:00,0.79271,0.79285,0.79265,0.79285,86400000.0
2008-08-05 03:23:00,0.7928,0.7928,0.7928,0.7928,18000000.0
2008-08-05 03:24:00,0.79285,0.7929,0.7928,0.79285,63800000.0
2008-08-05 03:25:00,0.7929,0.7929,0.79285,0.7929,19500000.0
2008-08-05 03:26:00,0.7929,0.7929,0.7929,0.7929,27500000.0
2008-08-05 03:27:00,0.7929,0.79295,0.79285,0.7929,95400000.0
2008-08-05 03:28:00,0.7929,0.7929,0.79285,0.79285,55100000.0
2008-08-05 03:29:00,0.79285,0.79285,0.7928,0.7928,23100000.0
2008-08-05 03:30:00,0.7928,0.79285,0.79275,0.79285,47400000.0
2008-08-05 03:31:00,0.79285,0.7929,0.79285,0.7929,34400000.0
2008-08-05 03:32:00,0.7929,0.7929,0.7929,0.7929,44900000.0
2008-08-05 03:33:00,0.79285,0.7929,0.7928,0.7928,29200000.0
2008-08-05 03:34:00,0.79285,0.79285,0.7928,0.7928,40500000.0
2008-08-05 03:35:00,0.7928,0.79285,0.79275,0.7928,142300000.0
2008-08-05 03:36:00,0.7928,0.7928,0.7928,0.7928,57400000.0
2008-08-05 03:37:00,0.79285,0.79285,0.79275,0.7928,102099999.0
2008-08-05 03:38:00,0.7928,0.7928,0.79275,0.79275,251700000.0
2008-08-05 03:39:00,0.79275,0.7928,0.79275,0.79275,250200000.0
2008-08-05 03:40:00,0.79275,0.79285,0.79275,0.79285,141300000.0
2008-08-05 03:41:00,0.79285,0.79285,0.79275,0.79275,162500000.0
2008-08-05 03:42:00,0.79275,0.7928,0.7926,0.7926,269900000.0
2008-08-05 03:43:00,0.79265,0.79285,0.79255,0.79275,241900000.0
2008-08-05 03:44:00,0.7927,0.7929,0.7927,0.79275,94400000.0
2008-08-05 03:45:00,0.79275,0.7928,0.7927,0.7928,105900000.0
2008-08-05 03:46:00,0.7928,0.79285,0.79275,0.7928,83100000.0
2008-08-05 03:47:00,0.7928,0.7929,0.7928,0.7928,134600000.0
2008-08-05 03:48:00,0.7928,0.79285,0.79275,0.79275,245800000.0
2008-08-05 03:49:00,0.79275,0.7928,0.79275,0.79275,174900000.0
2008-08-05 03:50:00,0.79275,0.79285,0.79275,0.79275,116000000.0
2008-08-05 03:51:00,0.7928,0.79285,0.79275,0.7928,61100000.0
2008-08-05 03:52:00,0.7928,0.79285,0.7928,0.79285,26500000.0
2008-08-05 03:53:00,0.79285,0.7929,0.7928,0.7928,53600000.0
2008-08-05 03:54:00,0.7928,0.7928,0.79275,0.7928,111800000.0
2008-08-05 03:55:00,0.7928,0.7928,0.79275,0.7928,45500000.0
2008-08-05 03:56:00,0.79275,0.79285,0.79275,0.79285,139300000.0
2008-08-05 03:57:00,0.79285,0.7929,0.7928,0.7929,153100000.0
2008-08-05 03:58:00,0.7929,0.793,0.7929,0.79295,43400000.0
2008-08-05 03:59:00,0.7929,0.79295,0.7929,0.79295,40100000.0
2008-08-05 04:00:00,0.79295,0.79295,0.7929,0.7929,17000000.0
2008-08-05 04:01:00,0.7929,0.7929,0.7929,0.7929,33800000.0
2008-08-05 04:02:00,0.7929,0.793,0.7929,0.79295,106700000.0
2008-08-05 04:03:00,0.79295,0.79295,0.79295,0.79295,26700000.0
2008-08-05 04:04:00,0.79295,0.793,0.79285,0.79295,211000000.0
2008-08-05 04:05:00,0.79295,0.79295,0.7929,0.79295,107500000.0
2008-08-05 04:06:00,0.79295,0.793,0.79295,0.79295,121000000.0
2008-08-05 04:07:00,0.79295,0.79295,0.7929,0.7929,124400000.0
2008-08-05 04:08:00,0.7929,0.79295,0.7929,0.79295,38600000.0
2008-08-05 04:09:00,0.79295,0.793,0.7929,0.793,151000000.0
2008-08-05 04:10:00,0.793,0.79305,0.79295,0.79305,51700000.0
2008-08-05 04:11:00,0.7931,0.7931,0.793,0.793,240100000.0
2008-08-05 04:12:00,0.793,0.793,0.79295,0.79295,143000000.0
2008-08-05 04:13:00,0.79295,0.79295,0.7929,0.7929,91800000.0
2008-08-05 04:14:00,0.7929,0.7929,0.79275,0.79275,343200000.0
2008-08-05 04:15:00,0.7928,0.79285,0.79275,0.7928,68800000.0
2008-08-05 04:16:00,0.7928,0.7928,0.79275,0.7928,12000000.0
2008-08-05 04:17:00,0.7928,0.7928,0.7927,0.79275,142100000.0
2008-08-05 04:18:00,0.7928,0.7928,0.7927,0.79275,28735000.0
2008-08-05 04:19:00,0.79275,0.7928,0.79265,0.79275,206900000.0
2008-08-05 04:20:00,0.79275,0.79275,0.7926,0.7926,228400000.0
2008-08-05 04:21:00,0.7926,0.7926,0.7926,0.7926,29200000.0
2008-08-05 04:22:00,0.79265,0.79265,0.79255,0.7926,108499998.0
2008-08-05 04:23:00,0.7926,0.7927,0.7926,0.79265,102400000.0
2008-08-05 04:24:00,0.79265,0.7927,0.79265,0.7927,71600000.0
2008-08-05 04:25:00,0.7927,0.7927,0.7927,0.7927,7200000.0
2008-08-05 04:26:00,0.7927,0.79275,0.7927,0.79275,33700000.0
2008-08-05 04:27:00,0.7927,0.7929,0.7927,0.79275,170300000.0
2008-08-05 04:28:00,0.79275,0.79285,0.7927,0.79275,110300000.0
2008-08-05 04:29:00,0.79275,0.79275,0.7927,0.79275,81900000.0
2008-08-05 04:30:00,0.79275,0.79275,0.7927,0.7927,31000000.0
2008-08-05 04:31:00,0.7927,0.79275,0.7927,0.79275,89500000.0
2008-08-05 04:32:00,0.79275,0.7928,0.79275,0.7928,10500000.0
2008-08-05 04:33:00,0.7928,0.7929,0.7928,0.7929,160100000.0
2008-08-05 04:34:00,0.79285,0.7929,0.7928,0.79285,125800000.0
2008-08-05 04:35:00,0.7929,0.7929,0.79285,0.79285,18500000.0
2008-08-05 04:36:00,0.7929,0.7929,0.7929,0.7929,41600000.0
2008-08-05 04:37:00,0.79285,0.7929,0.79285,0.79285,59900000.0
2008-08-05 04:38:00,0.7929,0.79295,0.7929,0.79295,72600000.0
2008-08-05 04:39:00,0.79295,0.79295,0.7929,0.7929,41000000.0
2008-08-05 04:40:00,0.79295,0.79295,0.7929,0.79295,22800000.0
2008-08-05 04:41:00,0.79295,0.79295,0.7929,0.7929,17900000.0
2008-08-05 04:42:00,0.7929,0.7929,0.7929,0.7929,21300000.0
2008-08-05 04:43:00,0.7929,0.7929,0.7928,0.7928,86400000.0
2008-08-05 04:44:00,0.7928,0.79285,0.7928,0.79285,12100000.0
2008-08-05 04:45:00,0.79285,0.79285,0.79285,0.79285,1000000.0
2008-08-05 04:46:00,0.79285,0.79285,0.79275,0.79275,61200000.0
2008-08-05 04:47:00,0.79275,0.79275,0.79275,0.79275,15300000.0
2008-08-05 04:48:00,0.79275,0.79275,0.79275,0.79275,35800000.0
2008-08-05 04:49:00,0.79275,0.7928,0.7927,0.79275,134000000.0
2008-08-05 04:50:00,0.79275,0.79275,0.79275,0.79275,13100000.0
2008-08-05 04:51:00,0.79275,0.7928,0.79275,0.7928,88200000.0
2008-08-05 04:52:00,0.7928,0.7928,0.79275,0.79275,66300000.0
2008-08-05 04:53:00,0.7928,0.7928,0.7928,0.7928,4500000.0
2008-08-05 04:54:00,0.79275,0.7928,0.79275,0.7928,28900000.0
2008-08-05 04:55:00,0.79275,0.7928,0.79275,0.79275,48900000.0
2008-08-05 04:56:00,0.79275,0.79275,0.79275,0.79275,23000000.0
2008-08-05 04:57:00,0.79275,0.7928,0.79275,0.79275,12900000.0
2008-08-05 04:58:00,0.79275,0.79275,0.7927,0.7927,38700000.0
2008-08-05 04:59:00,0.7927,0.79275,0.7927,0.79275,14600000.0
2008-08-05 05:00:00,0.79275,0.79275,0.79275,0.79275,64500000.0
2008-08-05 05:01:00,0.79275,0.7928,0.79275,0.7928,42700000.0
2008-08-05 05:02:00,0.79275,0.79275,0.79275,0.79275,8800000.0
2008-08-05 05:03:00,0.7928,0.7928,0.79265,0.79265,79600000.0
2008-08-05 05:04:00,0.7927,0.7927,0.7927,0.7927,14300000.0
2008-08-05 05:05:00,0.7927,0.7927,0.7926,0.79265,33600000.0
2008-08-05 05:06:00,0.7926,0.7926,0.79255,0.79255,219800000.0
2008-08-05 05:07:00,0.79255,0.79255,0.79255,0.79255,13300000.0
2008-08-05 05:08:00,0.79255,0.79255,0.79255,0.79255,5900000.0
2008-08-05 05:09:00,0.79255,0.79255,0.79255,0.79255,15800000.0
2008-08-05 05:10:00,0.79255,0.79255,0.79255,0.79255,16600000.0
2008-08-05 05:11:00,0.79255,0.79255,0.79255,0.79255,20900000.0
2008-08-05 05:12:00,0.79255,0.79255,0.79255,0.79255,4800000.0
2008-08-05 05:13:00,0.7926,0.7926,0.79255,0.79255,48600000.0
2008-08-05 05:14:00,0.79255,0.79255,0.79255,0.79255,14400000.0
2008-08-05 05:15:00,0.79255,0.7926,0.7925,0.7925,6400000.0
2008-08-05 05:16:00,0.7925,0.7925,0.7925,0.7925,14000000.0
2008-08-05 05:17:00,0.7925,0.79255,0.79245,0.7925,247900000.0
2008-08-05 05:18:00,0.7925,0.7925,0.7925,0.7925,20000000.0
2008-08-05 05:19:00,0.7925,0.79255,0.7925,0.79255,11100000.0
2008-08-05 05:20:00,0.79255,0.79255,0.7925,0.7925,24600000.0
2008-08-05 05:21:00,0.7925,0.7925,0.7925,0.7925,7200000.0
2008-08-05 05:22:00,0.7925,0.7925,0.7925,0.7925,6200000.0
2008-08-05 05:23:00,0.79263,0.79263,0.79231,0.79263,57500000.0
2008-08-05 05:24:00,0.7925,0.79255,0.7925,0.79255,20600000.0
2008-08-05 05:25:00,0.7925,0.79255,0.7925,0.79255,18900000.0
2008-08-05 05:26:00,0.7925,0.79255,0.7925,0.7925,75800000.0
2008-08-05 05:27:00,0.7925,0.7925,0.7925,0.7925,60700000.0
2008-08-05 05:28:00,0.7925,0.7925,0.79245,0.7925,52300000.0
2008-08-05 05:29:00,0.79245,0.79255,0.79245,0.79255,55000000.0
2008-08-05 05:30:00,0.79255,0.79255,0.7925,0.79255,24400000.0
2008-08-05 05:31:00,0.79255,0.7926,0.79255,0.79255,61300000.0
2008-08-05 05:32:00,0.79255,0.7926,0.79255,0.7926,47300000.0
2008-08-05 05:33:00,0.7926,0.7927,0.79255,0.79255,79800000.0
2008-08-05 05:34:00,0.79255,0.79255,0.79255,0.79255,12800000.0
2008-08-05 05:35:00,0.79255,0.7927,0.79255,0.7927,14300000.0
2008-08-05 05:36:00,0.7927,0.7927,0.7927,0.7927,8000000.0
2008-08-05 05:37:00,0.7927,0.7927,0.7927,0.7927,5000000.0
2008-08-05 05:38:00,0.7927,0.7927,0.79265,0.79265,7200000.0
2008-08-05 05:39:00,0.7927,0.7927,0.7926,0.7926,42000000.0
2008-08-05 05:40:00,0.7926,0.7926,0.7926,0.7926,2000000.0
2008-08-05 05:41:00,0.79255,0.79255,0.79255,0.79255,7400000.0
2008-08-05 05:42:00,0.79255,0.79255,0.79255,0.79255,65800000.0
2008-08-05 05:43:00,0.7926,0.7926,0.79255,0.79255,25900000.0
2008-08-05 05:44:00,0.79255,0.79255,0.79255,0.79255,21600000.0
2008-08-05 05:45:00,0.79255,0.7926,0.79255,0.79255,50400000.0
2008-08-05 05:46:00,0.79255,0.79255,0.79255,0.79255,23100000.0
2008-08-05 05:47:00,0.7926,0.7926,0.79255,0.79255,101100000.0
2008-08-05 05:48:00,0.79255,0.79255,0.79255,0.79255,44800000.0
2008-08-05 05:49:00,0.79255,0.79255,0.79255,0.79255,11200000.0
2008-08-05 05:50:00,0.79255,0.79255,0.79255,0.79255,54100000.0
2008-08-05 05:51:00,0.79255,0.79255,0.79255,0.79255,6300000.0
2008-08-05 05:52:00,0.79255,0.79255,0.79255,0.79255,16700000.0
2008-08-05 05:53:00,0.79255,0.7926,0.7925,0.79255,46100000.0
2008-08-05 05:54:00,0.7925,0.79255,0.7925,0.79255,20100000.0
2008-08-05 05:55:00,0.79255,0.79255,0.79255,0.79255,23000000.0
2008-08-05 05:56:00,0.79255,0.79255,0.7925,0.79255,48400000.0
2008-08-05 05:57:00,0.79255,0.79265,0.79255,0.79265,105300000.0
2008-08-05 05:58:00,0.7926,0.7926,0.7926,0.7926,9200000.0
2008-08-05 05:59:00,0.79265,0.79265,0.7926,0.7926,10800000.0
2008-08-05 06:00:00,0.7926,0.7926,0.79255,0.79255,45100000.0
2008-08-05 06:01:00,0.79255,0.7926,0.7925,0.7925,173600000.0
2008-08-05 06:02:00,0.7925,0.7925,0.79245,0.79245,90300000.0
2008-08-05 06:03:00,0.79245,0.7925,0.7924,0.7924,70400000.0
2008-08-05 06:04:00,0.79245,0.79245,0.7924,0.79245,26900000.0
2008-08-05 06:05:00,0.79245,0.79245,0.79245,0.79245,5200000.0
2008-08-05 06:06:00,0.79245,0.79245,0.7924,0.7924,12300000.0
2008-08-05 06:07:00,0.7924,0.7925,0.7924,0.7924,89500000.0
2008-08-05 06:08:00,0.7924,0.7924,0.7924,0.7924,10000000.0
2008-08-05 06:09:00,0.7924,0.7924,0.79235,0.7924,32600000.0
2008-08-05 06:10:00,0.7924,0.7924,0.7924,0.7924,16000000.0
2008-08-05 06:11:00,0.79235,0.7924,0.79235,0.79235,24600000.0
2008-08-05 06:12:00,0.7924,0.7924,0.79235,0.79235,23300000.0
2008-08-05 06:13:00,0.79235,0.79235,0.79235,0.79235,13300000.0
2008-08-05 06:14:00,0.7924,0.7924,0.79235,0.7924,40000000.0
2008-08-05 06:15:00,0.7924,0.7924,0.7924,0.7924,6100000.0
2008-08-05 06:16:00,0.7924,0.79245,0.79235,0.7924,121500000.0
2008-08-05 06:17:00,0.79235,0.7924,0.79235,0.7924,51600000.0
2008-08-05 06:18:00,0.7924,0.79255,0.7924,0.79245,126800000.0
2008-08-05 06:19:00,0.79245,0.79245,0.7923,0.79235,126900000.0
2008-08-05 06:20:00,0.79235,0.79235,0.79235,0.79235,76600000.0
2008-08-05 06:21:00,0.79235,0.7924,0.79235,0.7924,96100000.0
2008-08-05 06:22:00,0.7924,0.7924,0.7924,0.7924,53600000.0
2008-08-05 06:23:00,0.7924,0.7924,0.7923,0.79235,237700001.0
2008-08-05 06:24:00,0.7924,0.79245,0.7924,0.7924,19100000.0
2008-08-05 06:25:00,0.7924,0.7925,0.79227,0.7925,43900000.0
2008-08-05 06:26:00,0.7924,0.79245,0.7924,0.7924,19100000.0
2008-08-05 06:27:00,0.7924,0.7924,0.7924,0.7924,14000000.0
2008-08-05 06:28:00,0.79235,0.79235,0.79235,0.79235,79200000.0
2008-08-05 06:29:00,0.7923,0.7924,0.7923,0.79235,53900000.0
2008-08-05 06:30:00,0.79235,0.79235,0.7923,0.79235,21100000.0
2008-08-05 06:31:00,0.79235,0.7924,0.79225,0.79225,147900000.0
2008-08-05 06:32:00,0.7923,0.79245,0.79225,0.79245,74500000.0
2008-08-05 06:33:00,0.79245,0.79245,0.79235,0.79235,43200000.0
2008-08-05 06:34:00,0.7924,0.7924,0.7923,0.7923,88900000.0
2008-08-05 06:35:00,0.79235,0.79245,0.79235,0.79235,114600000.0
2008-08-05 06:36:00,0.79235,0.79265,0.79235,0.79265,89300000.0
2008-08-05 06:37:00,0.7926,0.7927,0.79245,0.7927,93200000.0
2008-08-05 06:38:00,0.79265,0.7927,0.79255,0.7927,127900000.0
2008-08-05 06:39:00,0.7927,0.7927,0.79255,0.79265,97700000.0
2008-08-05 06:40:00,0.79265,0.79265,0.79255,0.7926,77000000.0
2008-08-05 06:41:00,0.79265,0.79265,0.7926,0.79265,85600000.0
2008-08-05 06:42:00,0.79265,0.79285,0.79265,0.7928,223600000.0
2008-08-05 06:43:00,0.7928,0.7928,0.79255,0.79265,279700000.0
2008-08-05 06:44:00,0.79265,0.79265,0.7925,0.79255,205200000.0
2008-08-05 06:45:00,0.79255,0.79255,0.7925,0.7925,64600000.0
2008-08-05 06:46:00,0.7925,0.7926,0.7925,0.7926,149900000.0
2008-08-05 06:47:00,0.7926,0.7926,0.7926,0.7926,7100000.0
2008-08-05 06:48:00,0.7926,0.7926,0.79255,0.79255,43300000.0
2008-08-05 06:49:00,0.79255,0.79255,0.7925,0.79255,36900000.0
2008-08-05 06:50:00,0.79255,0.79255,0.7924,0.7924,144800000.0
2008-08-05 06:51:00,0.7924,0.79245,0.79235,0.7924,110100000.0
2008-08-05 06:52:00,0.7924,0.7924,0.79235,0.79235,89500000.0
2008-08-05 06:53:00,0.79235,0.7924,0.7923,0.79235,118500000.0
2008-08-05 06:54:00,0.79235,0.79245,0.7923,0.7924,151000000.0
2008-08-05 06:55:00,0.79245,0.79245,0.79225,0.7924,288400000.0
2008-08-05 06:56:00,0.7924,0.7924,0.7923,0.79235,142500000.0
2008-08-05 06:57:00,0.79235,0.79235,0.79215,0.7923,255300000.0
2008-08-05 06:58:00,0.7923,0.79245,0.7922,0.79245,359800000.0
2008-08-05 06:59:00,0.79245,0.79245,0.79235,0.7924,112800000.0
2008-08-05 07:00:00,0.7924,0.7924,0.79235,0.79235,129800000.0
2008-08-05 07:01:00,0.79235,0.79235,0.79225,0.79225,211100000.0
2008-08-05 07:02:00,0.79225,0.7923,0.79225,0.79225,390700010.0
2008-08-05 07:03:00,0.79225,0.7924,0.79225,0.79225,151400000.0
2008-08-05 07:04:00,0.79225,0.7924,0.79225,0.79235,208800000.0
2008-08-05 07:05:00,0.79235,0.7924,0.7923,0.7923,57500000.0
2008-08-05 07:06:00,0.7923,0.7923,0.79225,0.79225,99500000.0
2008-08-05 07:07:00,0.7923,0.7925,0.7923,0.7924,117400000.0
2008-08-05 07:08:00,0.7924,0.79245,0.79235,0.79245,25800000.0
2008-08-05 07:09:00,0.7924,0.79245,0.79235,0.79235,113100000.0
2008-08-05 07:10:00,0.7923,0.7924,0.7923,0.7924,110800000.0
2008-08-05 07:11:00,0.7924,0.7924,0.79235,0.79235,23300000.0
2008-08-05 07:12:00,0.79235,0.79235,0.7923,0.7923,33800000.0
2008-08-05 07:13:00,0.7923,0.79235,0.7923,0.79235,33000000.0
2008-08-05 07:14:00,0.7924,0.7924,0.79235,0.7924,22200000.0
2008-08-05 07:15:00,0.7924,0.79245,0.79235,0.7924,65000000.0
2008-08-05 07:16:00,0.79235,0.7924,0.79235,0.79235,32200000.0
2008-08-05 07:17:00,0.79235,0.79245,0.79235,0.79235,90000000.0
2008-08-05 07:18:00,0.79235,0.79235,0.79225,0.79225,86000000.0
2008-08-05 07:19:00,0.79225,0.79225,0.79215,0.79225,233000000.0
2008-08-05 07:20:00,0.79225,0.7924,0.79225,0.7924,138100000.0
2008-08-05 07:21:00,0.79245,0.79245,0.7923,0.79235,98000000.0
2008-08-05 07:22:00,0.7924,0.7925,0.7924,0.79245,35100000.0
2008-08-05 07:23:00,0.7924,0.79265,0.7924,0.79265,90300000.0
2008-08-05 07:24:00,0.7926,0.79275,0.7926,0.79265,189300000.0
2008-08-05 07:25:00,0.79265,0.7927,0.7926,0.79265,207300000.0
2008-08-05 07:26:00,0.7926,0.7927,0.7926,0.79265,78200000.0
2008-08-05 07:27:00,0.79265,0.79265,0.7925,0.7926,75600000.0
2008-08-05 07:28:00,0.79265,0.79265,0.7926,0.79265,90000000.0
2008-08-05 07:29:00,0.79265,0.79265,0.79265,0.79265,27500000.0
2008-08-05 07:30:00,0.79265,0.79265,0.7926,0.7926,24400000.0
2008-08-05 07:31:00,0.7926,0.79275,0.7926,0.79275,131100000.0
2008-08-05 07:32:00,0.7927,0.79275,0.79265,0.7927,96300000.0
2008-08-05 07:33:00,0.7927,0.7927,0.79265,0.7927,14300000.0
2008-08-05 07:34:00,0.7927,0.79275,0.79265,0.79275,34400000.0
2008-08-05 07:35:00,0.7927,0.7927,0.7927,0.7927,57300000.0
2008-08-05 07:36:00,0.79275,0.79275,0.7926,0.79265,137000000.0
2008-08-05 07:37:00,0.79265,0.79275,0.79265,0.7927,59200000.0
2008-08-05 07:38:00,0.7927,0.7927,0.7927,0.7927,25400000.0
2008-08-05 07:39:00,0.7927,0.7929,0.7927,0.7929,79700000.0
2008-08-05 07:40:00,0.7929,0.793,0.79285,0.79295,120600000.0
2008-08-05 07:41:00,0.79295,0.793,0.79285,0.79295,215300000.0
2008-08-05 07:42:00,0.79295,0.79305,0.79295,0.79295,122000000.0
2008-08-05 07:43:00,0.79295,0.793,0.79285,0.79295,227600000.0
2008-08-05 07:44:00,0.79295,0.79295,0.79295,0.79295,88900000.0
2008-08-05 07:45:00,0.79295,0.79305,0.79295,0.793,175100000.0
2008-08-05 07:46:00,0.793,0.79305,0.79295,0.793,196600000.0
2008-08-05 07:47:00,0.79295,0.7933,0.79295,0.793,453500000.0
2008-08-05 07:48:00,0.79305,0.79315,0.79295,0.7931,525600000.0
2008-08-05 07:49:00,0.79305,0.7931,0.79295,0.79305,223900000.0
2008-08-05 07:50:00,0.79305,0.7931,0.79295,0.79295,246200000.0
2008-08-05 07:51:00,0.79295,0.7931,0.79295,0.79305,126100000.0
2008-08-05 07:52:00,0.793,0.7931,0.793,0.79305,152400000.0
2008-08-05 07:53:00,0.79305,0.7931,0.79305,0.79305,223700000.0
2008-08-05 07:54:00,0.79305,0.79305,0.793,0.793,146800000.0
2008-08-05 07:55:00,0.793,0.7931,0.79295,0.793,234900000.0
2008-08-05 07:56:00,0.793,0.79305,0.793,0.79305,44900000.0
2008-08-05 07:57:00,0.79305,0.7932,0.79305,0.7932,157600000.0
2008-08-05 07:58:00,0.7932,0.7932,0.79315,0.7932,188100000.0
2008-08-05 07:59:00,0.7932,0.7933,0.7931,0.7932,207100000.0
2008-08-05 08:00:00,0.7932,0.7932,0.793,0.7932,50300000.0
2008-08-05 08:01:00,0.79315,0.79325,0.79315,0.7932,46700000.0
2008-08-05 08:02:00,0.7932,0.79335,0.79315,0.7933,216700000.0
2008-08-05 08:03:00,0.7933,0.79345,0.79325,0.7933,83700000.0
2008-08-05 08:04:00,0.7933,0.7933,0.7932,0.7932,152900000.0
2008-08-05 08:05:00,0.7932,0.7933,0.7932,0.7932,87900000.0
2008-08-05 08:06:00,0.7932,0.7932,0.79305,0.7931,89700000.0
2008-08-05 08:07:00,0.79295,0.79325,0.7929,0.7931,141500000.0
2008-08-05 08:08:00,0.7932,0.79335,0.7932,0.7932,82500000.0
2008-08-05 08:09:00,0.7932,0.7933,0.7932,0.79325,53700000.0
2008-08-05 08:10:00,0.79325,0.7933,0.7932,0.79325,102900000.0
2008-08-05 08:11:00,0.79325,0.7933,0.7932,0.7932,44300000.0
2008-08-05 08:12:00,0.7932,0.79325,0.79315,0.7932,133400000.0
2008-08-05 08:13:00,0.79325,0.7933,0.79325,0.7933,102800000.0
2008-08-05 08:14:00,0.7933,0.7934,0.79325,0.79335,104900000.0
2008-08-05 08:15:00,0.79335,0.7935,0.79335,0.7934,107400000.0
2008-08-05 08:16:00,0.79345,0.79345,0.7934,0.79345,76500000.0
2008-08-05 08:17:00,0.79345,0.79345,0.7934,0.7934,50000000.0
2008-08-05 08:18:00,0.7934,0.7935,0.7933,0.7934,145700000.0
2008-08-05 08:19:00,0.7934,0.7934,0.7932,0.7933,116600000.0
2008-08-05 08:20:00,0.7933,0.79335,0.79325,0.79325,131300000.0
2008-08-05 08:21:00,0.79325,0.79335,0.7932,0.7933,144400000.0
2008-08-05 08:22:00,0.7933,0.7935,0.7933,0.7935,322900000.0
2008-08-05 08:23:00,0.7935,0.7936,0.7935,0.79355,189600000.0
2008-08-05 08:24:00,0.79355,0.7936,0.79355,0.79355,131200000.0
2008-08-05 08:25:00,0.79355,0.7936,0.79355,0.79355,69500000.0
2008-08-05 08:26:00,0.79355,0.79365,0.79355,0.7936,131600000.0
2008-08-05 08:27:00,0.7936,0.79365,0.7936,0.7936,57900000.0
2008-08-05 08:28:00,0.7936,0.7937,0.7936,0.7937,148600000.0
2008-08-05 08:29:00,0.7937,0.79375,0.7936,0.79365,152100000.0
2008-08-05 08:30:00,0.79365,0.7937,0.79355,0.7937,107200000.0
2008-08-05 08:31:00,0.7937,0.7937,0.79355,0.79355,67000000.0
2008-08-05 08:32:00,0.79355,0.7936,0.79355,0.7936,70300000.0
2008-08-05 08:33:00,0.7936,0.7936,0.7934,0.7934,93800000.0
2008-08-05 08:34:00,0.7934,0.79365,0.79335,0.7936,484200000.0
2008-08-05 08:35:00,0.79355,0.79375,0.7935,0.79355,322899999.0
2008-08-05 08:36:00,0.79355,0.79365,0.7935,0.7936,271400000.0
2008-08-05 08:37:00,0.7936,0.7937,0.7936,0.7937,307100000.0
2008-08-05 08:38:00,0.79365,0.7938,0.79365,0.7938,436200000.0
2008-08-05 08:39:00,0.7938,0.79385,0.7936,0.7936,374700000.0
2008-08-05 08:40:00,0.7936,0.79375,0.79345,0.7937,634700000.0
2008-08-05 08:41:00,0.7937,0.7939,0.79365,0.7937,463600000.0
2008-08-05 08:42:00,0.7937,0.7939,0.7937,0.79385,275400000.0
2008-08-05 08:43:00,0.79385,0.7941,0.79385,0.7939,338000000.0
2008-08-05 08:44:00,0.7939,0.7942,0.7939,0.79415,646500003.0
2008-08-05 08:45:00,0.79415,0.79415,0.79395,0.794,374000000.0
2008-08-05 08:46:00,0.79405,0.79405,0.79385,0.7939,447300000.0
2008-08-05 08:47:00,0.7939,0.794,0.7939,0.7939,439700001.0
2008-08-05 08:48:00,0.79395,0.79395,0.7938,0.7938,523000000.0
2008-08-05 08:49:00,0.7938,0.79395,0.7938,0.79385,281700000.0
2008-08-05 08:50:00,0.79385,0.79385,0.7938,0.79385,277900000.0
2008-08-05 08:51:00,0.79385,0.7939,0.79385,0.79385,191800000.0
2008-08-05 08:52:00,0.79385,0.794,0.79385,0.7939,475100000.0
2008-08-05 08:53:00,0.7939,0.7939,0.79385,0.7939,355200000.0
2008-08-05 08:54:00,0.7939,0.79395,0.7939,0.7939,117700000.0
2008-08-05 08:55:00,0.7939,0.79395,0.79385,0.79385,228700000.0
2008-08-05 08:56:00,0.79385,0.79385,0.7937,0.79375,502400000.0
2008-08-05 08:57:00,0.79375,0.7939,0.79375,0.7939,210000000.0
2008-08-05 08:58:00,0.7939,0.79395,0.79385,0.79385,187200000.0
2008-08-05 08:59:00,0.79385,0.7939,0.7937,0.79375,398700000.0
2008-08-05 09:00:00,0.79375,0.7938,0.7937,0.79375,335700000.0
2008-08-05 09:01:00,0.79375,0.79395,0.79365,0.79365,563300000.0
2008-08-05 09:02:00,0.79365,0.7938,0.7936,0.79365,557100000.0
2008-08-05 09:03:00,0.7936,0.79365,0.7936,0.79365,464600000.0
2008-08-05 09:04:00,0.79365,0.7938,0.7936,0.79365,525100000.0
2008-08-05 09:05:00,0.79365,0.79365,0.7936,0.7936,191700000.0
2008-08-05 09:06:00,0.79365,0.79365,0.7935,0.79355,442200000.0
2008-08-05 09:07:00,0.79355,0.7936,0.7935,0.7935,474400000.0
2008-08-05 09:08:00,0.7935,0.79355,0.79345,0.79355,467799999.0
2008-08-05 09:09:00,0.79355,0.79375,0.79355,0.79365,454800000.0
2008-08-05 09:10:00,0.7936,0.7936,0.7933,0.7933,558299997.0
2008-08-05 09:11:00,0.79325,0.7934,0.79325,0.79335,886400000.0
2008-08-05 09:12:00,0.79335,0.79335,0.7933,0.79335,342300000.0
2008-08-05 09:13:00,0.79335,0.79345,0.7932,0.7932,558700000.0
2008-08-05 09:14:00,0.7932,0.7933,0.79315,0.7932,743200000.0
2008-08-05 09:15:00,0.7932,0.79325,0.79315,0.7932,601700000.0
2008-08-05 09:16:00,0.7932,0.79335,0.7932,0.7933,284100000.0
2008-08-05 09:17:00,0.7933,0.7933,0.7932,0.7933,381100000.0
2008-08-05 09:18:00,0.7933,0.7934,0.7933,0.7934,423000000.0
2008-08-05 09:19:00,0.7934,0.79345,0.79325,0.7933,451700000.0
2008-08-05 09:20:00,0.79325,0.7933,0.7932,0.79325,444000000.0
2008-08-05 09:21:00,0.79325,0.7934,0.79325,0.7933,548700000.0
2008-08-05 09:22:00,0.7933,0.7933,0.793,0.79305,468800000.0
2008-08-05 09:23:00,0.79305,0.79315,0.79305,0.79305,390400000.0
2008-08-05 09:24:00,0.79305,0.79305,0.793,0.793,306800000.0
2008-08-05 09:25:00,0.793,0.79305,0.793,0.793,272700000.0
2008-08-05 09:26:00,0.79305,0.79305,0.7929,0.79295,542900000.0
2008-08-05 09:27:00,0.79295,0.793,0.7929,0.79295,217100000.0
2008-08-05 09:28:00,0.79295,0.793,0.79285,0.793,472200000.0
2008-08-05 09:29:00,0.793,0.7931,0.793,0.793,481300000.0
2008-08-05 09:30:00,0.793,0.7931,0.793,0.7931,286900000.0
2008-08-05 09:31:00,0.7931,0.7931,0.79285,0.79285,478200000.0
2008-08-05 09:32:00,0.79285,0.79285,0.79255,0.7927,772000000.0
2008-08-05 09:33:00,0.79275,0.7928,0.7926,0.7927,652500000.0
2008-08-05 09:34:00,0.79265,0.79265,0.7926,0.7926,264300000.0
2008-08-05 09:35:00,0.7926,0.7928,0.7925,0.79275,392700000.0
2008-08-05 09:36:00,0.79275,0.7929,0.7927,0.7928,753800000.0
2008-08-05 09:37:00,0.7928,0.79295,0.7926,0.79285,913900000.0
2008-08-05 09:38:00,0.79285,0.79285,0.79275,0.79275,630000000.0
2008-08-05 09:39:00,0.79275,0.7928,0.79235,0.79235,679700000.0
2008-08-05 09:40:00,0.79235,0.79245,0.79225,0.79225,771100000.0
2008-08-05 09:41:00,0.7923,0.7923,0.79205,0.7922,696500000.0
2008-08-05 09:42:00,0.7922,0.7927,0.7922,0.7925,540300000.0
2008-08-05 09:43:00,0.7925,0.79255,0.7923,0.7925,735900001.0
2008-08-05 09:44:00,0.7925,0.79265,0.7925,0.7925,619100000.0
2008-08-05 09:45:00,0.7925,0.79265,0.79235,0.7925,669999999.0
2008-08-05 09:46:00,0.7925,0.79265,0.79235,0.7924,922499999.0
2008-08-05 09:47:00,0.7924,0.7926,0.7923,0.79255,862199998.0
2008-08-05 09:48:00,0.79255,0.7927,0.7925,0.7927,430300000.0
2008-08-05 09:49:00,0.7927,0.7927,0.79255,0.7926,634900000.0
2008-08-05 09:50:00,0.7926,0.79265,0.79245,0.79245,813300000.0
2008-08-05 09:51:00,0.79245,0.7925,0.7923,0.7924,944400000.0
2008-08-05 09:52:00,0.7924,0.79245,0.7923,0.7923,514300000.0
2008-08-05 09:53:00,0.7923,0.7925,0.79225,0.7925,527500001.0
2008-08-05 09:54:00,0.7925,0.7925,0.7924,0.7924,123400000.0
2008-08-05 09:55:00,0.7924,0.79245,0.7923,0.7924,558000000.0
2008-08-05 09:56:00,0.7924,0.7925,0.79235,0.7925,767000000.0
2008-08-05 09:57:00,0.7925,0.79255,0.79245,0.7925,507900000.0
2008-08-05 09:58:00,0.7925,0.79275,0.79245,0.79275,639500000.0
2008-08-05 09:59:00,0.79275,0.79275,0.7924,0.7926,483000000.0
2008-08-05 10:00:00,0.79255,0.79265,0.7925,0.7926,510400000.0
2008-08-05 10:01:00,0.79255,0.7926,0.79245,0.79245,448300000.0
2008-08-05 10:02:00,0.79245,0.79285,0.79245,0.7927,303900000.0
2008-08-05 10:03:00,0.7927,0.7927,0.79255,0.79265,362300000.0
2008-08-05 10:04:00,0.79265,0.79275,0.79265,0.79265,311400000.0
2008-08-05 10:05:00,0.79265,0.79275,0.79265,0.79275,574600000.0
2008-08-05 10:06:00,0.79275,0.79285,0.79265,0.7928,273800000.0
2008-08-05 10:07:00,0.7928,0.79285,0.7926,0.79265,869599999.0
2008-08-05 10:08:00,0.79265,0.79285,0.7926,0.7927,427700000.0
2008-08-05 10:09:00,0.7927,0.7927,0.79255,0.7926,389300000.0
2008-08-05 10:10:00,0.7926,0.7927,0.7925,0.79265,632200000.0
2008-08-05 10:11:00,0.7927,0.7927,0.7924,0.7925,523400000.0
2008-08-05 10:12:00,0.7925,0.79265,0.7925,0.79255,511800000.0
2008-08-05 10:13:00,0.79255,0.7926,0.7924,0.79255,529000000.0
2008-08-05 10:14:00,0.79255,0.79265,0.79245,0.79245,615700001.0
2008-08-05 10:15:00,0.7925,0.7927,0.7925,0.79265,481600000.0
2008-08-05 10:16:00,0.79265,0.7928,0.7926,0.7927,256400000.0
2008-08-05 10:17:00,0.7928,0.793,0.79275,0.79295,430600000.0
2008-08-05 10:18:00,0.79295,0.7934,0.79295,0.7933,607700000.0
2008-08-05 10:19:00,0.7933,0.7933,0.79315,0.7932,447800000.0
2008-08-05 10:20:00,0.7932,0.7933,0.7932,0.7932,675900000.0
2008-08-05 10:21:00,0.7932,0.79325,0.7931,0.7931,749300000.0
2008-08-05 10:22:00,0.7931,0.79335,0.79305,0.79315,673699999.0
2008-08-05 10:23:00,0.7931,0.79325,0.793,0.79325,589099999.0
2008-08-05 10:24:00,0.7932,0.79335,0.793,0.79335,542000000.0
2008-08-05 10:25:00,0.79335,0.79345,0.7933,0.79335,640300000.0
2008-08-05 10:26:00,0.79335,0.79365,0.79335,0.7936,698600000.0
2008-08-05 10:27:00,0.7936,0.79375,0.79355,0.7937,628600000.0
2008-08-05 10:28:00,0.7937,0.7939,0.7937,0.79375,458100000.0
2008-08-05 10:29:00,0.79375,0.7938,0.7934,0.7937,544600000.0
2008-08-05 10:30:00,0.7938,0.7941,0.79365,0.79395,392100000.0
2008-08-05 10:31:00,0.79395,0.79405,0.79335,0.7937,572599999.0
2008-08-05 10:32:00,0.7937,0.79375,0.7934,0.7936,827200000.0
2008-08-05 10:33:00,0.7936,0.7936,0.7934,0.7934,819600000.0
2008-08-05 10:34:00,0.7934,0.79355,0.7934,0.79345,812200000.0
2008-08-05 10:35:00,0.79345,0.79345,0.7932,0.79325,728100000.0
2008-08-05 10:36:00,0.7933,0.79335,0.79275,0.7928,1094800003.0
2008-08-05 10:37:00,0.7928,0.793,0.7928,0.7928,870800000.0
2008-08-05 10:38:00,0.7928,0.7928,0.7925,0.7925,761900000.0
2008-08-05 10:39:00,0.79255,0.79265,0.7925,0.79255,771800000.0
2008-08-05 10:40:00,0.79255,0.79255,0.79235,0.79235,656100000.0
2008-08-05 10:41:00,0.7924,0.7924,0.79225,0.7924,595799999.0
2008-08-05 10:42:00,0.7924,0.7925,0.79235,0.7924,498600000.0
2008-08-05 10:43:00,0.7924,0.7925,0.79235,0.79245,563600000.0
2008-08-05 10:44:00,0.79245,0.7925,0.7922,0.7923,729400000.0
2008-08-05 10:45:00,0.7923,0.79245,0.79225,0.79245,498600000.0
2008-08-05 10:46:00,0.79245,0.7925,0.79235,0.79235,443899999.0
2008-08-05 10:47:00,0.79235,0.7924,0.7922,0.7922,809100000.0
2008-08-05 10:48:00,0.7922,0.7923,0.79215,0.79225,537500000.0
2008-08-05 10:49:00,0.79225,0.7923,0.79205,0.79215,794000000.0
2008-08-05 10:50:00,0.79215,0.79225,0.79205,0.79215,720600000.0
2008-08-05 10:51:00,0.79215,0.7922,0.792,0.7921,446300000.0
2008-08-05 10:52:00,0.7921,0.79215,0.79205,0.7921,394000000.0
2008-08-05 10:53:00,0.7921,0.79215,0.792,0.79205,588899999.0
2008-08-05 10:54:00,0.79205,0.79205,0.792,0.792,257500000.0
2008-08-05 10:55:00,0.792,0.7922,0.792,0.7922,220200000.0
2008-08-05 10:56:00,0.7922,0.79225,0.7921,0.79225,422900000.0
2008-08-05 10:57:00,0.7922,0.7922,0.79205,0.7921,418000000.0
2008-08-05 10:58:00,0.7921,0.79215,0.792,0.792,302100000.0
2008-08-05 10:59:00,0.792,0.79215,0.79195,0.79195,549600000.0
2008-08-05 11:00:00,0.79195,0.7921,0.79195,0.79205,319700000.0
2008-08-05 11:01:00,0.792,0.79205,0.79175,0.79175,782700001.0
2008-08-05 11:02:00,0.79175,0.79185,0.7916,0.79165,636900000.0
2008-08-05 11:03:00,0.79165,0.7919,0.7916,0.79175,612000000.0
2008-08-05 11:04:00,0.79175,0.7918,0.7917,0.7917,496400000.0
2008-08-05 11:05:00,0.7917,0.7918,0.7917,0.7917,522300000.0
2008-08-05 11:06:00,0.7917,0.79175,0.79165,0.7917,282800000.0
2008-08-05 11:07:00,0.79175,0.7919,0.79175,0.7919,309900000.0
2008-08-05 11:08:00,0.7919,0.7919,0.7917,0.7917,699100000.0
2008-08-05 11:09:00,0.7918,0.79185,0.7917,0.79175,421200000.0
2008-08-05 11:10:00,0.7917,0.7919,0.7917,0.7919,290200000.0
2008-08-05 11:11:00,0.7919,0.79205,0.79185,0.79205,453300000.0
2008-08-05 11:12:00,0.79205,0.79215,0.792,0.79205,334400000.0
2008-08-05 11:13:00,0.79205,0.7921,0.79205,0.7921,248600000.0
2008-08-05 11:14:00,0.7921,0.79225,0.7921,0.79225,439000000.0
2008-08-05 11:15:00,0.79225,0.79225,0.79215,0.7922,226600000.0
2008-08-05 11:16:00,0.7922,0.7922,0.79215,0.7922,165700000.0
2008-08-05 11:17:00,0.7922,0.7922,0.7919,0.7919,449400000.0
2008-08-05 11:18:00,0.7919,0.792,0.7919,0.79195,337200000.0
2008-08-05 11:19:00,0.79195,0.79195,0.79175,0.79195,602100000.0
2008-08-05 11:20:00,0.79195,0.792,0.7918,0.79185,419700000.0
2008-08-05 11:21:00,0.79185,0.792,0.7918,0.79195,436700000.0
2008-08-05 11:22:00,0.79195,0.79205,0.79195,0.79195,377200000.0
2008-08-05 11:23:00,0.79195,0.79195,0.79185,0.7919,312200000.0
2008-08-05 11:24:00,0.7919,0.792,0.79185,0.79195,285600000.0
2008-08-05 11:25:00,0.792,0.792,0.7919,0.79195,481500000.0
2008-08-05 11:26:00,0.79195,0.79195,0.7919,0.79195,277300000.0
2008-08-05 11:27:00,0.79195,0.79195,0.79185,0.7919,205700000.0
2008-08-05 11:28:00,0.7919,0.79195,0.79185,0.7919,222300000.0
2008-08-05 11:29:00,0.7919,0.7919,0.79185,0.79185,215400000.0
2008-08-05 11:30:00,0.7918,0.79195,0.7918,0.7919,484300000.0
2008-08-05 11:31:00,0.7919,0.79195,0.7919,0.7919,126400000.0
2008-08-05 11:32:00,0.7919,0.7919,0.7919,0.7919,185400000.0
2008-08-05 11:33:00,0.7919,0.7919,0.79185,0.79185,317500000.0
2008-08-05 11:34:00,0.79185,0.7919,0.79185,0.7919,519700000.0
2008-08-05 11:35:00,0.7919,0.79195,0.7919,0.7919,297700000.0
2008-08-05 11:36:00,0.7919,0.7919,0.7919,0.7919,176000000.0
2008-08-05 11:37:00,0.7919,0.79195,0.79185,0.7919,272000000.0
2008-08-05 11:38:00,0.7919,0.79195,0.79185,0.7919,320400000.0
2008-08-05 11:39:00,0.7919,0.79195,0.79185,0.79195,229300000.0
2008-08-05 11:40:00,0.79195,0.79205,0.7919,0.79205,373300000.0
2008-08-05 11:41:00,0.79205,0.79225,0.7918,0.7918,821100002.0
2008-08-05 11:42:00,0.7918,0.7919,0.7918,0.7919,556900000.0
2008-08-05 11:43:00,0.79185,0.7919,0.7918,0.7918,308000000.0
2008-08-05 11:44:00,0.7918,0.79185,0.79175,0.7918,660100000.0
2008-08-05 11:45:00,0.7918,0.79185,0.7916,0.7917,878200000.0
2008-08-05 11:46:00,0.7917,0.7918,0.7917,0.7918,261200000.0
2008-08-05 11:47:00,0.7918,0.7918,0.79175,0.79175,412600000.0
2008-08-05 11:48:00,0.79175,0.7918,0.7917,0.7918,517500000.0
2008-08-05 11:49:00,0.7918,0.7919,0.79175,0.79175,678200000.0
2008-08-05 11:50:00,0.79175,0.79185,0.79175,0.79175,391500000.0
2008-08-05 11:51:00,0.7918,0.7918,0.79175,0.79175,419700000.0
2008-08-05 11:52:00,0.79175,0.7918,0.7916,0.79165,555300000.0
2008-08-05 11:53:00,0.79165,0.79165,0.79155,0.79165,277500000.0
2008-08-05 11:54:00,0.79165,0.7917,0.79165,0.79165,258900000.0
2008-08-05 11:55:00,0.79165,0.7917,0.79165,0.79165,135800000.0
2008-08-05 11:56:00,0.79165,0.7917,0.79165,0.7917,175400000.0
2008-08-05 11:57:00,0.7917,0.7919,0.79165,0.7919,275500000.0
2008-08-05 11:58:00,0.7919,0.7919,0.7918,0.79185,136200000.0
2008-08-05 11:59:00,0.79185,0.79195,0.79185,0.79195,400400000.0
2008-08-05 12:00:00,0.7919,0.7919,0.79185,0.79185,273700000.0
2008-08-05 12:01:00,0.79185,0.79195,0.79185,0.79195,404900000.0
2008-08-05 12:02:00,0.79195,0.792,0.7918,0.79185,394300000.0
2008-08-05 12:03:00,0.79185,0.7919,0.7918,0.79185,274599999.0
2008-08-05 12:04:00,0.79185,0.79195,0.79185,0.7919,134400000.0
2008-08-05 12:05:00,0.7919,0.7919,0.79185,0.79185,229900000.0
2008-08-05 12:06:00,0.79185,0.792,0.79185,0.79185,624900000.0
2008-08-05 12:07:00,0.79185,0.7921,0.79185,0.79205,381200000.0
2008-08-05 12:08:00,0.79205,0.79205,0.79195,0.792,495600001.0
2008-08-05 12:09:00,0.792,0.792,0.79195,0.792,462100000.0
2008-08-05 12:10:00,0.792,0.79205,0.792,0.792,200700000.0
2008-08-05 12:11:00,0.79205,0.79205,0.7918,0.7918,162900000.0
2008-08-05 12:12:00,0.7918,0.79185,0.7916,0.7916,606700000.0
2008-08-05 12:13:00,0.7916,0.79165,0.7916,0.79165,216200000.0
2008-08-05 12:14:00,0.7916,0.79175,0.7916,0.79175,221400000.0
2008-08-05 12:15:00,0.7917,0.792,0.7917,0.792,643000000.0
2008-08-05 12:16:00,0.792,0.79215,0.79195,0.7921,518000000.0
2008-08-05 12:17:00,0.7921,0.7921,0.792,0.79205,231200000.0
2008-08-05 12:18:00,0.79205,0.79215,0.79205,0.79215,351500000.0
2008-08-05 12:19:00,0.79215,0.79215,0.7921,0.7921,270200000.0
2008-08-05 12:20:00,0.79215,0.7922,0.79205,0.79215,514500000.0
2008-08-05 12:21:00,0.79215,0.7923,0.792,0.79225,692900000.0
2008-08-05 12:22:00,0.79225,0.79235,0.79225,0.79235,38000000.0
2008-08-05 12:23:00,0.79235,0.79235,0.79225,0.79235,212300000.0
2008-08-05 12:24:00,0.79235,0.79235,0.7921,0.7921,456999999.0
2008-08-05 12:25:00,0.7921,0.79215,0.79195,0.79195,432100000.0
2008-08-05 12:26:00,0.79195,0.7921,0.79195,0.79205,343600000.0
2008-08-05 12:27:00,0.7921,0.79215,0.7921,0.79215,312800000.0
2008-08-05 12:28:00,0.79215,0.7922,0.7921,0.79215,231000000.0
2008-08-05 12:29:00,0.79215,0.79215,0.79205,0.79205,319500000.0
2008-08-05 12:30:00,0.7921,0.7921,0.792,0.792,476000000.0
2008-08-05 12:31:00,0.792,0.7921,0.792,0.7921,335600000.0
2008-08-05 12:32:00,0.7921,0.7922,0.7921,0.79215,382100000.0
2008-08-05 12:33:00,0.79215,0.79225,0.79215,0.79225,108800000.0
2008-08-05 12:34:00,0.79225,0.7923,0.7922,0.79225,367800000.0
2008-08-05 12:35:00,0.79225,0.7923,0.7922,0.7922,242900000.0
2008-08-05 12:36:00,0.7922,0.7923,0.7922,0.7922,249200000.0
2008-08-05 12:37:00,0.7922,0.7923,0.7922,0.79225,357500000.0
2008-08-05 12:38:00,0.79225,0.79225,0.79205,0.7921,334300001.0
2008-08-05 12:39:00,0.7921,0.79215,0.792,0.7921,334900000.0
2008-08-05 12:40:00,0.7921,0.7921,0.792,0.792,509900000.0
2008-08-05 12:41:00,0.792,0.7922,0.792,0.7922,435899999.0
2008-08-05 12:42:00,0.7922,0.7923,0.7922,0.7923,143267500.0
2008-08-05 12:43:00,0.7923,0.7924,0.7923,0.7924,187500000.0
2008-08-05 12:44:00,0.7924,0.79245,0.7924,0.79245,99200000.0
2008-08-05 12:45:00,0.79245,0.7926,0.79245,0.7926,189900000.0
2008-08-05 12:46:00,0.7926,0.7926,0.7925,0.79255,182000000.0
2008-08-05 12:47:00,0.79255,0.79255,0.7924,0.79245,356000000.0
2008-08-05 12:48:00,0.79245,0.7926,0.79245,0.7925,253200000.0
2008-08-05 12:49:00,0.7925,0.7925,0.7923,0.7923,331700000.0
2008-08-05 12:50:00,0.7923,0.7923,0.79225,0.79225,382000000.0
2008-08-05 12:51:00,0.79225,0.7923,0.79225,0.7923,187900000.0
2008-08-05 12:52:00,0.7923,0.79245,0.7923,0.7924,205200000.0
2008-08-05 12:53:00,0.7924,0.7925,0.7924,0.79245,343300000.0
2008-08-05 12:54:00,0.79245,0.7926,0.79245,0.7926,426500000.0
2008-08-05 12:55:00,0.7926,0.79265,0.79255,0.79265,261700000.0
2008-08-05 12:56:00,0.79265,0.7927,0.7926,0.79265,382700000.0
2008-08-05 12:57:00,0.79265,0.7927,0.7926,0.7926,313000000.0
2008-08-05 12:58:00,0.7926,0.7926,0.7925,0.7925,195600000.0
2008-08-05 12:59:00,0.79245,0.7926,0.7924,0.7926,351100000.0
2008-08-05 13:00:00,0.7926,0.79275,0.79255,0.7927,460699999.0
2008-08-05 13:01:00,0.7927,0.79285,0.7925,0.79275,610200000.0
2008-08-05 13:02:00,0.79275,0.79275,0.79255,0.79255,396700000.0
2008-08-05 13:03:00,0.7924,0.79255,0.7924,0.79255,480200000.0
2008-08-05 13:04:00,0.79255,0.7927,0.79255,0.79265,315400000.0
2008-08-05 13:05:00,0.79265,0.79265,0.79265,0.79265,52500000.0
2008-08-05 13:06:00,0.79265,0.79265,0.7926,0.7926,551800000.0
2008-08-05 13:07:00,0.7926,0.79275,0.7926,0.79275,347900000.0
2008-08-05 13:08:00,0.7927,0.7927,0.7925,0.79265,623700000.0
2008-08-05 13:09:00,0.79265,0.7927,0.7926,0.7926,485700000.0
2008-08-05 13:10:00,0.7926,0.7927,0.7926,0.7926,283100000.0
2008-08-05 13:11:00,0.7926,0.79265,0.7925,0.79255,502500000.0
2008-08-05 13:12:00,0.79255,0.7926,0.79235,0.79245,304700000.0
2008-08-05 13:13:00,0.79245,0.79245,0.7923,0.7923,338500000.0
2008-08-05 13:14:00,0.7923,0.7923,0.79225,0.79225,347000000.0
2008-08-05 13:15:00,0.79225,0.79225,0.7922,0.79225,257800000.0
2008-08-05 13:16:00,0.7922,0.79225,0.7921,0.7921,405200000.0
2008-08-05 13:17:00,0.7921,0.7923,0.7921,0.7923,407900000.0
2008-08-05 13:18:00,0.7923,0.7923,0.79225,0.79225,229500000.0
2008-08-05 13:19:00,0.79225,0.7926,0.79225,0.79255,463800000.0
2008-08-05 13:20:00,0.7926,0.79265,0.79245,0.7925,521700000.0
2008-08-05 13:21:00,0.7925,0.7925,0.7924,0.7924,668100000.0
2008-08-05 13:22:00,0.7924,0.7924,0.7923,0.7923,351900000.0
2008-08-05 13:23:00,0.7923,0.7924,0.7923,0.79235,503500000.0
2008-08-05 13:24:00,0.79235,0.7924,0.7923,0.79235,319400000.0
2008-08-05 13:25:00,0.79235,0.7924,0.7922,0.7923,445400000.0
2008-08-05 13:26:00,0.7923,0.7923,0.7923,0.7923,68700000.0
2008-08-05 13:27:00,0.7923,0.7923,0.79205,0.7921,586300001.0
2008-08-05 13:28:00,0.7921,0.7922,0.79205,0.7922,719799999.0
2008-08-05 13:29:00,0.7922,0.79225,0.79215,0.79215,370500000.0
2008-08-05 13:30:00,0.79215,0.7922,0.7921,0.79215,280600000.0
2008-08-05 13:31:00,0.79215,0.79215,0.7921,0.7921,328000000.0
2008-08-05 13:32:00,0.7921,0.7922,0.79205,0.79215,495400000.0
2008-08-05 13:33:00,0.79215,0.7922,0.792,0.7921,771000000.0
2008-08-05 13:34:00,0.7921,0.7921,0.792,0.79205,909899999.0
2008-08-05 13:35:00,0.7921,0.7921,0.792,0.792,633100000.0
2008-08-05 13:36:00,0.792,0.79205,0.792,0.792,532800001.0
2008-08-05 13:37:00,0.792,0.7923,0.792,0.79225,738199994.0
2008-08-05 13:38:00,0.79225,0.79225,0.792,0.792,910100000.0
2008-08-05 13:39:00,0.792,0.7921,0.792,0.7921,285500000.0
2008-08-05 13:40:00,0.7921,0.79225,0.7921,0.79215,246500000.0
2008-08-05 13:41:00,0.79215,0.79225,0.79215,0.79225,300900000.0
2008-08-05 13:42:00,0.79225,0.7923,0.7922,0.79225,114400000.0
2008-08-05 13:43:00,0.79225,0.79225,0.7921,0.7921,189000000.0
2008-08-05 13:44:00,0.7921,0.7921,0.7921,0.7921,83800000.0
2008-08-05 13:45:00,0.7921,0.7921,0.79195,0.79205,251700000.0
2008-08-05 13:46:00,0.79205,0.79215,0.792,0.79205,472700000.0
2008-08-05 13:47:00,0.79205,0.79215,0.79205,0.7921,409200000.0
2008-08-05 13:48:00,0.7921,0.7921,0.79205,0.7921,388399999.0
2008-08-05 13:49:00,0.7921,0.79215,0.79205,0.79215,65800000.0
2008-08-05 13:50:00,0.7921,0.79215,0.79205,0.79215,113500000.0
2008-08-05 13:51:00,0.79215,0.7923,0.79215,0.7923,300800000.0
2008-08-05 13:52:00,0.7923,0.7923,0.7922,0.79225,348300000.0
2008-08-05 13:53:00,0.79225,0.79245,0.79225,0.7923,274300000.0
2008-08-05 13:54:00,0.7923,0.79235,0.7923,0.79235,284100000.0
2008-08-05 13:55:00,0.7923,0.79235,0.7923,0.7923,190600000.0
2008-08-05 13:56:00,0.7923,0.7924,0.7922,0.7924,424000000.0
2008-08-05 13:57:00,0.7924,0.79245,0.79235,0.7924,463900000.0
2008-08-05 13:58:00,0.7924,0.79245,0.79235,0.79245,295400000.0
2008-08-05 13:59:00,0.79245,0.7928,0.79245,0.79275,287800000.0
2008-08-05 14:00:00,0.79275,0.79275,0.7926,0.79265,456600000.0
2008-08-05 14:01:00,0.79265,0.7927,0.79255,0.79255,489900000.0
2008-08-05 14:02:00,0.79255,0.79275,0.79255,0.79275,351700000.0
2008-08-05 14:03:00,0.79275,0.7928,0.79245,0.7926,629700000.0
2008-08-05 14:04:00,0.79255,0.7927,0.79245,0.79255,648300000.0
2008-08-05 14:05:00,0.7926,0.7927,0.7924,0.7924,231700000.0
2008-08-05 14:06:00,0.7924,0.79255,0.79225,0.79225,606700000.0
2008-08-05 14:07:00,0.7923,0.7923,0.7922,0.7922,315700000.0
2008-08-05 14:08:00,0.7922,0.79225,0.7922,0.79225,394400000.0
2008-08-05 14:09:00,0.79225,0.79235,0.79225,0.7923,443200000.0
2008-08-05 14:10:00,0.7923,0.7925,0.7923,0.7924,333800000.0
2008-08-05 14:11:00,0.7924,0.79245,0.79235,0.7924,434000000.0
2008-08-05 14:12:00,0.7924,0.79245,0.7923,0.7923,300400000.0
2008-08-05 14:13:00,0.7923,0.7924,0.7923,0.7924,479700000.0
2008-08-05 14:14:00,0.7924,0.7927,0.7924,0.7927,444300000.0
2008-08-05 14:15:00,0.7927,0.7927,0.79255,0.79265,774300000.0
2008-08-05 14:16:00,0.79265,0.79265,0.7925,0.7925,635400000.0
2008-08-05 14:17:00,0.7925,0.79255,0.79245,0.79255,491200001.0
2008-08-05 14:18:00,0.7925,0.79265,0.7924,0.7926,829700000.0
2008-08-05 14:19:00,0.7926,0.7926,0.7923,0.7924,450000000.0
2008-08-05 14:20:00,0.7924,0.7926,0.7924,0.7925,606100000.0
2008-08-05 14:21:00,0.7925,0.7925,0.79235,0.79235,406500000.0
2008-08-05 14:22:00,0.7923,0.7923,0.7922,0.7922,467000000.0
2008-08-05 14:23:00,0.7922,0.7922,0.79215,0.7922,492300000.0
2008-08-05 14:24:00,0.79215,0.7922,0.7921,0.7921,448500000.0
2008-08-05 14:25:00,0.7921,0.7921,0.7919,0.7919,397300000.0
2008-08-05 14:26:00,0.7919,0.79195,0.79185,0.7919,498700000.0
2008-08-05 14:27:00,0.7919,0.79195,0.79185,0.7919,140100000.0
2008-08-05 14:28:00,0.7919,0.7922,0.7919,0.79215,505000000.0
2008-08-05 14:29:00,0.7922,0.79225,0.7921,0.79225,328700001.0
2008-08-05 14:30:00,0.79225,0.7924,0.79225,0.79235,409100000.0
2008-08-05 14:31:00,0.79235,0.79235,0.79225,0.79225,256500000.0
2008-08-05 14:32:00,0.79225,0.79245,0.79225,0.79245,281800000.0
2008-08-05 14:33:00,0.79245,0.79255,0.7924,0.7924,462400000.0
2008-08-05 14:34:00,0.79245,0.7925,0.7924,0.7924,304700000.0
2008-08-05 14:35:00,0.7924,0.7925,0.7924,0.79245,403000000.0
2008-08-05 14:36:00,0.79245,0.7925,0.7923,0.7923,474100000.0
2008-08-05 14:37:00,0.7923,0.7923,0.7921,0.7921,319500000.0
2008-08-05 14:38:00,0.7921,0.7921,0.792,0.792,229700000.0
2008-08-05 14:39:00,0.792,0.7921,0.792,0.792,237600000.0
2008-08-05 14:40:00,0.79195,0.79215,0.79195,0.79215,496300000.0
2008-08-05 14:41:00,0.7922,0.7923,0.79215,0.79225,473100000.0
2008-08-05 14:42:00,0.79225,0.7923,0.792,0.7921,653800000.0
2008-08-05 14:43:00,0.79215,0.7922,0.79215,0.79215,192600000.0
2008-08-05 14:44:00,0.79215,0.79235,0.79215,0.79225,279400000.0
2008-08-05 14:45:00,0.79225,0.7923,0.79215,0.79215,377000000.0
2008-08-05 14:46:00,0.79215,0.7922,0.79215,0.7922,112500000.0
2008-08-05 14:47:00,0.7922,0.79225,0.7922,0.7922,260000000.0
2008-08-05 14:48:00,0.7922,0.79225,0.7921,0.7921,367200000.0
2008-08-05 14:49:00,0.7921,0.7921,0.792,0.79205,432900000.0
2008-08-05 14:50:00,0.79205,0.7921,0.792,0.79205,60200000.0
2008-08-05 14:51:00,0.7921,0.7921,0.792,0.792,137900000.0
2008-08-05 14:52:00,0.792,0.792,0.792,0.792,175500000.0
2008-08-05 14:53:00,0.792,0.792,0.79195,0.792,294700000.0
2008-08-05 14:54:00,0.792,0.792,0.79185,0.7919,509599998.0
2008-08-05 14:55:00,0.7919,0.7919,0.7918,0.79185,256000000.0
2008-08-05 14:56:00,0.79185,0.7919,0.79185,0.79185,470100000.0
2008-08-05 14:57:00,0.79185,0.7919,0.79185,0.79185,642700000.0
2008-08-05 14:58:00,0.79185,0.79185,0.7917,0.7918,539500000.0
2008-08-05 14:59:00,0.7918,0.79185,0.79175,0.79175,283600000.0
2008-08-05 15:00:00,0.79175,0.7918,0.79175,0.79175,489700000.0
2008-08-05 15:01:00,0.7917,0.7919,0.7917,0.7918,438300000.0
2008-08-05 15:02:00,0.7918,0.79185,0.79175,0.7918,361500001.0
2008-08-05 15:03:00,0.7918,0.7918,0.79175,0.79175,352600000.0
2008-08-05 15:04:00,0.79175,0.79175,0.7917,0.7917,336100000.0
2008-08-05 15:05:00,0.7917,0.79175,0.7916,0.7916,422000000.0
2008-08-05 15:06:00,0.7916,0.79165,0.7916,0.79165,224900000.0
2008-08-05 15:07:00,0.79165,0.79175,0.79165,0.7917,138300000.0
2008-08-05 15:08:00,0.7917,0.79175,0.7917,0.79175,203200000.0
2008-08-05 15:09:00,0.79175,0.79175,0.7917,0.7917,270900000.0
2008-08-05 15:10:00,0.7917,0.7917,0.79165,0.7917,436100000.0
2008-08-05 15:11:00,0.7917,0.79185,0.7917,0.79185,202400000.0
2008-08-05 15:12:00,0.79185,0.7919,0.7918,0.79185,339800000.0
2008-08-05 15:13:00,0.79185,0.79185,0.7917,0.79175,305800000.0
2008-08-05 15:14:00,0.79175,0.79175,0.79165,0.7917,240700000.0
2008-08-05 15:15:00,0.7917,0.7917,0.79165,0.79165,243899999.0
2008-08-05 15:16:00,0.79165,0.7917,0.79165,0.79165,153200000.0
2008-08-05 15:17:00,0.79165,0.7918,0.79165,0.79175,250500000.0
2008-08-05 15:18:00,0.7918,0.79185,0.79175,0.7918,217000000.0
2008-08-05 15:19:00,0.7918,0.7919,0.7918,0.79185,180800000.0
2008-08-05 15:20:00,0.79185,0.79185,0.7918,0.79185,183900000.0
2008-08-05 15:21:00,0.79185,0.79195,0.79185,0.7919,173600000.0
2008-08-05 15:22:00,0.7919,0.79195,0.7919,0.7919,249000000.0
2008-08-05 15:23:00,0.7919,0.7921,0.7919,0.7921,253400000.0
2008-08-05 15:24:00,0.7921,0.7921,0.792,0.792,118300000.0
2008-08-05 15:25:00,0.792,0.792,0.79195,0.79195,250500000.0
2008-08-05 15:26:00,0.79195,0.792,0.79195,0.79195,113200000.0
2008-08-05 15:27:00,0.79195,0.792,0.79195,0.792,135800000.0
2008-08-05 15:28:00,0.792,0.7921,0.792,0.79205,190300000.0
2008-08-05 15:29:00,0.79205,0.79205,0.79195,0.792,230800000.0
2008-08-05 15:30:00,0.792,0.79215,0.792,0.7921,161400000.0
2008-08-05 15:31:00,0.7921,0.7921,0.792,0.79205,190400000.0
2008-08-05 15:32:00,0.79205,0.79205,0.792,0.79205,158600000.0
2008-08-05 15:33:00,0.79205,0.7921,0.7919,0.7919,228200000.0
2008-08-05 15:34:00,0.7919,0.79195,0.79185,0.7919,236600000.0
2008-08-05 15:35:00,0.792,0.79205,0.792,0.792,144300000.0
2008-08-05 15:36:00,0.792,0.79205,0.79195,0.79205,216000000.0
2008-08-05 15:37:00,0.79205,0.7921,0.79205,0.7921,92000000.0
2008-08-05 15:38:00,0.7921,0.7921,0.79195,0.79195,270500000.0
2008-08-05 15:39:00,0.79195,0.792,0.7919,0.79195,134300000.0
2008-08-05 15:40:00,0.79195,0.792,0.7919,0.7919,182100000.0
2008-08-05 15:41:00,0.7919,0.79195,0.7919,0.7919,190000000.0
2008-08-05 15:42:00,0.7919,0.7919,0.79175,0.79175,325400000.0
2008-08-05 15:43:00,0.79175,0.79185,0.7917,0.79175,250800000.0
2008-08-05 15:44:00,0.7918,0.7918,0.79165,0.79165,191600000.0
2008-08-05 15:45:00,0.79165,0.79165,0.79165,0.79165,29000000.0
2008-08-05 15:46:00,0.79165,0.7917,0.7916,0.7916,203500000.0
2008-08-05 15:47:00,0.7916,0.7917,0.7916,0.79165,288300000.0
2008-08-05 15:48:00,0.79165,0.79185,0.79165,0.7918,271300000.0
2008-08-05 15:49:00,0.7918,0.79185,0.79175,0.7918,294100000.0
2008-08-05 15:50:00,0.7918,0.7919,0.7918,0.79185,273200000.0
2008-08-05 15:51:00,0.79185,0.79185,0.7918,0.7918,414800000.0
2008-08-05 15:52:00,0.7918,0.7919,0.7918,0.79185,351900000.0
2008-08-05 15:53:00,0.79185,0.7919,0.79175,0.79175,358300000.0
2008-08-05 15:54:00,0.7918,0.7918,0.7917,0.7918,222300000.0
2008-08-05 15:55:00,0.7918,0.7918,0.79175,0.79175,216300000.0
2008-08-05 15:56:00,0.79175,0.79175,0.79155,0.7917,440700000.0
2008-08-05 15:57:00,0.79175,0.7918,0.7917,0.79175,337400000.0
2008-08-05 15:58:00,0.79175,0.79175,0.79155,0.7916,299800000.0
2008-08-05 15:59:00,0.7916,0.7917,0.79155,0.7916,261300000.0
2008-08-05 16:00:00,0.7916,0.7917,0.79145,0.7916,396000000.0
2008-08-05 16:01:00,0.7916,0.7916,0.7915,0.79155,325100000.0
2008-08-05 16:02:00,0.79155,0.79165,0.7915,0.7915,387600000.0
2008-08-05 16:03:00,0.7915,0.7918,0.7915,0.79175,335500000.0
2008-08-05 16:04:00,0.79175,0.79175,0.7917,0.7917,262100000.0
2008-08-05 16:05:00,0.7917,0.79175,0.7917,0.79175,266000000.0
2008-08-05 16:06:00,0.79175,0.79175,0.7917,0.7917,96800000.0
2008-08-05 16:07:00,0.7917,0.79175,0.79165,0.7917,253400000.0
2008-08-05 16:08:00,0.7917,0.7918,0.79165,0.79175,259200000.0
2008-08-05 16:09:00,0.79175,0.79185,0.7917,0.7918,328900000.0
2008-08-05 16:10:00,0.7918,0.7918,0.7917,0.79175,315800000.0
2008-08-05 16:11:00,0.79175,0.79185,0.79175,0.79185,151600000.0
2008-08-05 16:12:00,0.7918,0.79185,0.7918,0.7918,166700000.0
2008-08-05 16:13:00,0.7918,0.79185,0.7918,0.7918,133700000.0
2008-08-05 16:14:00,0.7918,0.7919,0.7917,0.7919,285700000.0
2008-08-05 16:15:00,0.79195,0.79205,0.79185,0.792,368900000.0
2008-08-05 16:16:00,0.792,0.79205,0.79195,0.79195,184300000.0
2008-08-05 16:17:00,0.79195,0.792,0.7919,0.79195,256900000.0
2008-08-05 16:18:00,0.7919,0.79195,0.79185,0.79195,195700000.0
2008-08-05 16:19:00,0.79195,0.792,0.79195,0.792,171500000.0
2008-08-05 16:20:00,0.792,0.79205,0.7919,0.79195,190100000.0
2008-08-05 16:21:00,0.79195,0.79195,0.7916,0.7916,363700000.0
2008-08-05 16:22:00,0.7916,0.7918,0.7916,0.7918,281600000.0
2008-08-05 16:23:00,0.7918,0.7918,0.7917,0.7918,337200000.0
2008-08-05 16:24:00,0.7918,0.7918,0.79175,0.7918,152700000.0
2008-08-05 16:25:00,0.7918,0.79185,0.79175,0.7918,242000000.0
2008-08-05 16:26:00,0.7918,0.7918,0.79175,0.7918,84700000.0
2008-08-05 16:27:00,0.7918,0.7918,0.79175,0.7918,117700000.0
2008-08-05 16:28:00,0.7918,0.7919,0.7918,0.79185,249100000.0
2008-08-05 16:29:00,0.79185,0.7919,0.79185,0.79185,212300000.0
2008-08-05 16:30:00,0.79185,0.79185,0.7918,0.7918,226300000.0
2008-08-05 16:31:00,0.7918,0.7918,0.79165,0.7917,165500000.0
2008-08-05 16:32:00,0.7917,0.7917,0.79165,0.7917,201600000.0
2008-08-05 16:33:00,0.7917,0.7917,0.79165,0.7917,186100000.0
2008-08-05 16:34:00,0.7917,0.79175,0.7917,0.7917,241100000.0
2008-08-05 16:35:00,0.7917,0.7917,0.79155,0.79165,244600000.0
2008-08-05 16:36:00,0.79165,0.7918,0.79165,0.79175,285700000.0
2008-08-05 16:37:00,0.79175,0.79175,0.7917,0.7917,210100000.0
2008-08-05 16:38:00,0.7917,0.7917,0.79165,0.79165,98800000.0
2008-08-05 16:39:00,0.79165,0.79165,0.7915,0.7915,171800000.0
2008-08-05 16:40:00,0.7915,0.79155,0.7914,0.7915,170400000.0
2008-08-05 16:41:00,0.7915,0.7915,0.7913,0.7913,296300000.0
2008-08-05 16:42:00,0.7913,0.79135,0.79115,0.7912,381300000.0
2008-08-05 16:43:00,0.7912,0.79135,0.7912,0.7913,314100000.0
2008-08-05 16:44:00,0.7913,0.79135,0.79125,0.79125,299800000.0
2008-08-05 16:45:00,0.79125,0.79135,0.79125,0.79135,194800000.0
2008-08-05 16:46:00,0.79135,0.7915,0.79135,0.79145,192000000.0
2008-08-05 16:47:00,0.79145,0.79145,0.7914,0.7914,269900000.0
2008-08-05 16:48:00,0.7915,0.7915,0.7914,0.79145,109200000.0
2008-08-05 16:49:00,0.79145,0.79155,0.79145,0.79155,78100000.0
2008-08-05 16:50:00,0.79155,0.7916,0.79155,0.79155,228800000.0
2008-08-05 16:51:00,0.79155,0.79175,0.79155,0.79165,162700000.0
2008-08-05 16:52:00,0.79165,0.79165,0.7915,0.7915,377800000.0
2008-08-05 16:53:00,0.7915,0.7917,0.7915,0.7917,218400000.0
2008-08-05 16:54:00,0.7917,0.7919,0.7917,0.79175,302300000.0
2008-08-05 16:55:00,0.7918,0.7918,0.79165,0.7917,214900000.0
2008-08-05 16:56:00,0.79175,0.79175,0.7917,0.7917,94800000.0
2008-08-05 16:57:00,0.7917,0.7917,0.79165,0.7917,206800000.0
2008-08-05 16:58:00,0.7917,0.7918,0.79165,0.79175,179900000.0
2008-08-05 16:59:00,0.79175,0.79215,0.79175,0.7921,396200000.0
2008-08-05 17:00:00,0.7921,0.7921,0.7919,0.79195,495400001.0
2008-08-05 17:01:00,0.79195,0.79205,0.7919,0.79195,383600000.0
2008-08-05 17:02:00,0.79195,0.79205,0.79195,0.792,363800000.0
2008-08-05 17:03:00,0.792,0.792,0.7917,0.7917,376600001.0
2008-08-05 17:04:00,0.7917,0.79185,0.7917,0.79175,440600000.0
2008-08-05 17:05:00,0.79175,0.79185,0.7917,0.79175,302400000.0
2008-08-05 17:06:00,0.79175,0.79175,0.79155,0.7916,305200000.0
2008-08-05 17:07:00,0.7916,0.79175,0.7916,0.7917,381000000.0
2008-08-05 17:08:00,0.7917,0.79175,0.79165,0.7917,186600000.0
2008-08-05 17:09:00,0.7917,0.7917,0.7915,0.79155,374900000.0
2008-08-05 17:10:00,0.79155,0.7916,0.7915,0.7915,239200000.0
2008-08-05 17:11:00,0.7915,0.79165,0.7915,0.7916,135400000.0
2008-08-05 17:12:00,0.79155,0.7917,0.79155,0.7917,193600000.0
2008-08-05 17:13:00,0.7917,0.7917,0.7916,0.79165,88300000.0
2008-08-05 17:14:00,0.79165,0.79165,0.7916,0.79165,167100000.0
2008-08-05 17:15:00,0.79165,0.79165,0.7916,0.79165,94100000.0
2008-08-05 17:16:00,0.79165,0.7917,0.79165,0.79165,245200000.0
2008-08-05 17:17:00,0.79165,0.7917,0.79165,0.7917,135900000.0
2008-08-05 17:18:00,0.7917,0.79175,0.7917,0.7917,122000000.0
2008-08-05 17:19:00,0.7918,0.79185,0.7917,0.7917,247200001.0
2008-08-05 17:20:00,0.7918,0.7918,0.79165,0.7917,171300000.0
2008-08-05 17:21:00,0.7917,0.7917,0.79145,0.79145,211400000.0
2008-08-05 17:22:00,0.79145,0.79155,0.79135,0.79145,315100000.0
2008-08-05 17:23:00,0.79145,0.79165,0.79145,0.7916,429400000.0
2008-08-05 17:24:00,0.7916,0.7917,0.7915,0.79165,257000000.0
2008-08-05 17:25:00,0.79165,0.79175,0.79165,0.7917,417200000.0
2008-08-05 17:26:00,0.7917,0.7918,0.79165,0.79175,246600000.0
2008-08-05 17:27:00,0.79175,0.79175,0.79165,0.7917,349700000.0
2008-08-05 17:28:00,0.7917,0.7918,0.7917,0.7917,256700000.0
2008-08-05 17:29:00,0.79175,0.7918,0.7917,0.7917,114800000.0
2008-08-05 17:30:00,0.7917,0.7917,0.79145,0.7916,329000000.0
2008-08-05 17:31:00,0.7916,0.7918,0.79155,0.79165,405300000.0
2008-08-05 17:32:00,0.79165,0.7917,0.79155,0.79155,319000000.0
2008-08-05 17:33:00,0.7916,0.7917,0.7916,0.7916,198200000.0
2008-08-05 17:34:00,0.7916,0.79165,0.7915,0.7916,338400000.0
2008-08-05 17:35:00,0.7916,0.79165,0.7915,0.7915,233200000.0
2008-08-05 17:36:00,0.7915,0.79155,0.7915,0.79155,145300000.0
2008-08-05 17:37:00,0.79155,0.79155,0.7913,0.7913,230900000.0
2008-08-05 17:38:00,0.7913,0.7913,0.79125,0.79125,136700000.0
2008-08-05 17:39:00,0.79125,0.7913,0.79115,0.7912,305800000.0
2008-08-05 17:40:00,0.7912,0.7913,0.7912,0.79125,160200000.0
2008-08-05 17:41:00,0.79125,0.79135,0.79125,0.7913,451600000.0
2008-08-05 17:42:00,0.7913,0.79145,0.7913,0.79135,255700000.0
2008-08-05 17:43:00,0.79145,0.79145,0.79125,0.79125,439900000.0
2008-08-05 17:44:00,0.79125,0.79135,0.7912,0.79135,392900000.0
2008-08-05 17:45:00,0.79135,0.79145,0.79135,0.7914,311100000.0
2008-08-05 17:46:00,0.79145,0.79145,0.79135,0.79135,303300000.0
2008-08-05 17:47:00,0.79135,0.79145,0.79135,0.79145,152800000.0
2008-08-05 17:48:00,0.7915,0.79155,0.79145,0.7915,193000000.0
2008-08-05 17:49:00,0.7915,0.79165,0.7915,0.7916,363300000.0
2008-08-05 17:50:00,0.7916,0.7917,0.7916,0.79165,237200000.0
2008-08-05 17:51:00,0.79165,0.7917,0.79165,0.7917,81300000.0
2008-08-05 17:52:00,0.79165,0.7917,0.79165,0.7917,186100000.0
2008-08-05 17:53:00,0.7917,0.7917,0.7916,0.7917,120600000.0
2008-08-05 17:54:00,0.79165,0.7918,0.79165,0.7918,153700000.0
2008-08-05 17:55:00,0.7918,0.7919,0.79175,0.7918,154400000.0
2008-08-05 17:56:00,0.7918,0.79185,0.79165,0.79165,171200000.0
2008-08-05 17:57:00,0.7917,0.7918,0.7917,0.79175,40600000.0
2008-08-05 17:58:00,0.79175,0.7918,0.79175,0.7918,76900000.0
2008-08-05 17:59:00,0.7918,0.79195,0.79175,0.79185,192600000.0
2008-08-05 18:00:00,0.79185,0.7919,0.79185,0.79185,51300000.0
2008-08-05 18:01:00,0.79185,0.79195,0.79185,0.79195,84200000.0
2008-08-05 18:02:00,0.79195,0.79195,0.7919,0.7919,71200000.0
2008-08-05 18:03:00,0.7919,0.792,0.7919,0.7919,115900000.0
2008-08-05 18:04:00,0.7919,0.79195,0.7919,0.7919,160400000.0
2008-08-05 18:05:00,0.7919,0.79205,0.7919,0.79205,178000000.0
2008-08-05 18:06:00,0.79205,0.79205,0.7919,0.79195,330400000.0
2008-08-05 18:07:00,0.79195,0.792,0.79185,0.79185,268600000.0
2008-08-05 18:08:00,0.79185,0.79195,0.79185,0.79195,190000000.0
2008-08-05 18:09:00,0.79195,0.792,0.79185,0.7919,124100000.0
2008-08-05 18:10:00,0.7919,0.7919,0.79165,0.79165,125500000.0
2008-08-05 18:11:00,0.79175,0.7919,0.79165,0.79185,167800000.0
2008-08-05 18:12:00,0.79185,0.79185,0.79175,0.7918,267000000.0
2008-08-05 18:13:00,0.79185,0.79185,0.7918,0.7918,141300000.0
2008-08-05 18:14:00,0.7918,0.7918,0.7918,0.7918,23300000.0
2008-08-05 18:15:00,0.79185,0.79185,0.7917,0.7917,110900000.0
2008-08-05 18:16:00,0.7917,0.7917,0.7917,0.7917,41200000.0
2008-08-05 18:17:00,0.7917,0.792,0.7917,0.792,231200000.0
2008-08-05 18:18:00,0.79195,0.79205,0.79195,0.792,67200000.0
2008-08-05 18:19:00,0.792,0.7921,0.792,0.7921,134200000.0
2008-08-05 18:20:00,0.7921,0.79215,0.792,0.79205,104400000.0
2008-08-05 18:21:00,0.79205,0.7921,0.792,0.7921,90800000.0
2008-08-05 18:22:00,0.7921,0.7921,0.7921,0.7921,74800000.0
2008-08-05 18:23:00,0.7921,0.7922,0.7921,0.7921,60900000.0
2008-08-05 18:24:00,0.7921,0.7921,0.79205,0.79205,148000000.0
2008-08-05 18:25:00,0.7921,0.79215,0.79205,0.79205,78600000.0
2008-08-05 18:26:00,0.79215,0.79215,0.79205,0.7921,220600000.0
2008-08-05 18:27:00,0.7921,0.79225,0.7921,0.7922,156400000.0
2008-08-05 18:28:00,0.7922,0.7922,0.79215,0.79215,255500000.0
2008-08-05 18:29:00,0.79215,0.79215,0.79205,0.79215,213800000.0
2008-08-05 18:30:00,0.79215,0.79215,0.79205,0.7921,194000000.0
2008-08-05 18:31:00,0.7921,0.7921,0.79205,0.7921,83800000.0
2008-08-05 18:32:00,0.79215,0.79215,0.79195,0.7921,241800000.0
2008-08-05 18:33:00,0.7921,0.79215,0.79205,0.79215,209600000.0
2008-08-05 18:34:00,0.79215,0.79215,0.792,0.7921,230400000.0
2008-08-05 18:35:00,0.7921,0.7921,0.79205,0.79205,175600000.0
2008-08-05 18:36:00,0.79205,0.79205,0.792,0.792,130000000.0
2008-08-05 18:37:00,0.792,0.792,0.7918,0.7918,392700000.0
2008-08-05 18:38:00,0.79185,0.79195,0.79185,0.79195,111300000.0
2008-08-05 18:39:00,0.79195,0.792,0.7918,0.79185,121900000.0
2008-08-05 18:40:00,0.79185,0.79185,0.7917,0.7918,295600000.0
2008-08-05 18:41:00,0.7918,0.7919,0.7918,0.79185,163400000.0
2008-08-05 18:42:00,0.79185,0.79185,0.7918,0.7918,130000000.0
2008-08-05 18:43:00,0.7918,0.79195,0.7918,0.79195,113100000.0
2008-08-05 18:44:00,0.7919,0.792,0.7919,0.792,146000000.0
2008-08-05 18:45:00,0.7921,0.7921,0.79195,0.79205,70300000.0
2008-08-05 18:46:00,0.79205,0.79205,0.792,0.792,93500000.0
2008-08-05 18:47:00,0.792,0.79205,0.792,0.792,138500000.0
2008-08-05 18:48:00,0.792,0.792,0.79195,0.792,210100000.0
2008-08-05 18:49:00,0.79195,0.79205,0.79195,0.792,65500000.0
2008-08-05 18:50:00,0.792,0.792,0.79195,0.792,144900000.0
2008-08-05 18:51:00,0.792,0.792,0.79195,0.79195,114600000.0
2008-08-05 18:52:00,0.792,0.792,0.79195,0.79195,97000000.0
2008-08-05 18:53:00,0.79195,0.79195,0.7919,0.7919,214200000.0
2008-08-05 18:54:00,0.7919,0.79195,0.7919,0.79195,85000000.0
2008-08-05 18:55:00,0.792,0.79205,0.79195,0.792,279800000.0
2008-08-05 18:56:00,0.792,0.792,0.79195,0.792,178400000.0
2008-08-05 18:57:00,0.792,0.792,0.7919,0.79195,313300000.0
2008-08-05 18:58:00,0.79195,0.79195,0.79185,0.7919,31100000.0
2008-08-05 18:59:00,0.79185,0.7921,0.79185,0.7921,119900000.0
2008-08-05 19:00:00,0.7921,0.7921,0.792,0.79205,117900000.0
2008-08-05 19:01:00,0.79205,0.79205,0.792,0.792,102000000.0
2008-08-05 19:02:00,0.79205,0.79205,0.79205,0.79205,28000000.0
2008-08-05 19:03:00,0.79205,0.7921,0.792,0.79205,84300000.0
2008-08-05 19:04:00,0.79205,0.79205,0.79205,0.79205,79200000.0
2008-08-05 19:05:00,0.79205,0.79205,0.792,0.792,14600000.0
2008-08-05 19:06:00,0.792,0.792,0.79195,0.792,23000000.0
2008-08-05 19:07:00,0.79195,0.792,0.79195,0.79195,281400000.0
2008-08-05 19:08:00,0.79195,0.792,0.7919,0.7919,181600000.0
2008-08-05 19:09:00,0.7919,0.7919,0.79185,0.79185,113500000.0
2008-08-05 19:10:00,0.79185,0.7919,0.79185,0.7919,40900000.0
2008-08-05 19:11:00,0.7919,0.7919,0.79185,0.79185,55000000.0
2008-08-05 19:12:00,0.79185,0.79195,0.79185,0.79185,106200000.0
2008-08-05 19:13:00,0.79185,0.79185,0.79185,0.79185,157400000.0
2008-08-05 19:14:00,0.79185,0.79185,0.7918,0.7918,80500000.0
2008-08-05 19:15:00,0.79185,0.79185,0.7918,0.79185,54200000.0
2008-08-05 19:16:00,0.79185,0.79185,0.7918,0.79185,74700000.0
2008-08-05 19:17:00,0.7918,0.79185,0.7918,0.7918,47800000.0
2008-08-05 19:18:00,0.7918,0.7918,0.79175,0.7918,70700000.0
2008-08-05 19:19:00,0.7918,0.7918,0.79175,0.79175,44200000.0
2008-08-05 19:20:00,0.79175,0.7918,0.79175,0.7918,48300000.0
2008-08-05 19:21:00,0.7918,0.7918,0.7917,0.79175,82200000.0
2008-08-05 19:22:00,0.79175,0.7918,0.7917,0.79175,49600000.0
2008-08-05 19:23:00,0.7917,0.7918,0.7917,0.79175,35200000.0
2008-08-05 19:24:00,0.7917,0.79175,0.79165,0.79175,139000000.0
2008-08-05 19:25:00,0.79175,0.7918,0.7917,0.79175,117300000.0
2008-08-05 19:26:00,0.7917,0.79175,0.79165,0.79165,103100000.0
2008-08-05 19:27:00,0.79165,0.79165,0.79155,0.79155,72700000.0
2008-08-05 19:28:00,0.79155,0.79165,0.7915,0.7915,159600000.0
2008-08-05 19:29:00,0.7915,0.79175,0.79145,0.79175,155400000.0
2008-08-05 19:30:00,0.79175,0.79175,0.79165,0.79165,111800000.0
2008-08-05 19:31:00,0.7916,0.7917,0.7916,0.7917,119000000.0
2008-08-05 19:32:00,0.7917,0.7917,0.79155,0.7916,106200000.0
2008-08-05 19:33:00,0.7916,0.7917,0.79155,0.7916,161100000.0
2008-08-05 19:34:00,0.7917,0.7917,0.7916,0.7916,99100000.0
2008-08-05 19:35:00,0.7916,0.79165,0.79155,0.79155,106100000.0
2008-08-05 19:36:00,0.79155,0.79155,0.7915,0.7915,176600000.0
2008-08-05 19:37:00,0.7915,0.7916,0.7915,0.7915,189400000.0
2008-08-05 19:38:00,0.7915,0.7915,0.7915,0.7915,69300000.0
2008-08-05 19:39:00,0.7915,0.79155,0.79145,0.7915,150000000.0
2008-08-05 19:40:00,0.7915,0.7915,0.79145,0.79145,366400000.0
2008-08-05 19:41:00,0.79145,0.7916,0.79145,0.7915,387900000.0
2008-08-05 19:42:00,0.7915,0.79165,0.7915,0.79155,363900000.0
2008-08-05 19:43:00,0.79155,0.79155,0.7914,0.79145,398200000.0
2008-08-05 19:44:00,0.7914,0.7914,0.7912,0.7912,689799999.0
2008-08-05 19:45:00,0.7912,0.7912,0.7911,0.79115,251800000.0
2008-08-05 19:46:00,0.79115,0.79135,0.79115,0.79135,93900000.0
2008-08-05 19:47:00,0.79135,0.79135,0.7913,0.79135,37800000.0
2008-08-05 19:48:00,0.79135,0.7914,0.7913,0.79135,147400000.0
2008-08-05 19:49:00,0.7913,0.79135,0.79125,0.7913,149100000.0
2008-08-05 19:50:00,0.7913,0.79145,0.79125,0.79135,187200000.0
2008-08-05 19:51:00,0.79135,0.79135,0.7911,0.7911,280100000.0
2008-08-05 19:52:00,0.79115,0.7913,0.79115,0.79115,218400000.0
2008-08-05 19:53:00,0.79115,0.79125,0.79115,0.79115,239400000.0
2008-08-05 19:54:00,0.79115,0.79115,0.79115,0.79115,161100000.0
2008-08-05 19:55:00,0.79115,0.79125,0.79115,0.79115,139300000.0
2008-08-05 19:56:00,0.79115,0.79115,0.7911,0.79115,301400000.0
2008-08-05 19:57:00,0.79115,0.79135,0.7911,0.7913,161900000.0
2008-08-05 19:58:00,0.7913,0.7913,0.7912,0.7912,229700000.0
2008-08-05 19:59:00,0.79125,0.79135,0.7912,0.79135,208500000.0
2008-08-05 20:00:00,0.79135,0.7916,0.79135,0.79145,270400000.0
2008-08-05 20:01:00,0.79145,0.7916,0.79145,0.7915,295100000.0
2008-08-05 20:02:00,0.79145,0.79155,0.79145,0.79145,257700000.0
2008-08-05 20:03:00,0.79145,0.79145,0.7914,0.7914,42300000.0
2008-08-05 20:04:00,0.7914,0.79145,0.7914,0.7914,40500000.0
2008-08-05 20:05:00,0.7914,0.79145,0.79135,0.79145,132400000.0
2008-08-05 20:06:00,0.79145,0.7915,0.7914,0.7915,98300000.0
2008-08-05 20:07:00,0.7915,0.7915,0.79135,0.79145,193500000.0
2008-08-05 20:08:00,0.7914,0.79155,0.7914,0.7915,106800000.0
2008-08-05 20:09:00,0.7915,0.7916,0.7915,0.7915,62300000.0
2008-08-05 20:10:00,0.7915,0.7916,0.79145,0.79155,162800000.0
2008-08-05 20:11:00,0.79155,0.79165,0.7915,0.79155,107700000.0
2008-08-05 20:12:00,0.79155,0.79155,0.79145,0.7915,41800000.0
2008-08-05 20:13:00,0.7915,0.79165,0.7913,0.7914,185800000.0
2008-08-05 20:14:00,0.7914,0.7918,0.79105,0.7917,699900000.0
2008-08-05 20:15:00,0.7917,0.7918,0.7914,0.7918,491200000.0
2008-08-05 20:16:00,0.7918,0.792,0.79135,0.7914,483600000.0
2008-08-05 20:17:00,0.79115,0.7914,0.7905,0.7907,386600000.0
2008-08-05 20:18:00,0.79065,0.79075,0.79045,0.79065,395100000.0
2008-08-05 20:19:00,0.79065,0.7909,0.79055,0.79065,425400000.0
2008-08-05 20:20:00,0.79065,0.7908,0.79055,0.79075,211500000.0
2008-08-05 20:21:00,0.79075,0.79105,0.79075,0.79095,298200000.0
2008-08-05 20:22:00,0.79095,0.79105,0.79075,0.79095,443500000.0
2008-08-05 20:23:00,0.79095,0.79105,0.79075,0.79075,278500000.0
2008-08-05 20:24:00,0.79075,0.7909,0.7905,0.7909,323900000.0
2008-08-05 20:25:00,0.7909,0.7909,0.79055,0.79085,283200000.0
2008-08-05 20:26:00,0.79085,0.7913,0.7908,0.7912,248100000.0
2008-08-05 20:27:00,0.7912,0.79125,0.791,0.7911,275200000.0
2008-08-05 20:28:00,0.7911,0.7911,0.7907,0.7907,290800000.0
2008-08-05 20:29:00,0.7907,0.7908,0.7906,0.7907,227300000.0
2008-08-05 20:30:00,0.7907,0.7908,0.79055,0.79075,363400000.0
2008-08-05 20:31:00,0.79075,0.79085,0.79075,0.79075,284200000.0
2008-08-05 20:32:00,0.79075,0.7908,0.79065,0.79065,360900000.0
2008-08-05 20:33:00,0.79065,0.79065,0.79045,0.7905,373600000.0
2008-08-05 20:34:00,0.7905,0.7907,0.79045,0.7907,356800000.0
2008-08-05 20:35:00,0.7907,0.79095,0.79065,0.79095,283000000.0
2008-08-05 20:36:00,0.79095,0.79095,0.7908,0.7909,307700000.0
2008-08-05 20:37:00,0.7909,0.7911,0.7909,0.79095,293400000.0
2008-08-05 20:38:00,0.79095,0.791,0.7908,0.7909,350400000.0
2008-08-05 20:39:00,0.79085,0.7909,0.7908,0.79085,236600000.0
2008-08-05 20:40:00,0.79085,0.7909,0.79085,0.7909,164000000.0
2008-08-05 20:41:00,0.7909,0.79095,0.79075,0.79085,258600000.0
2008-08-05 20:42:00,0.79085,0.79085,0.79075,0.7908,96000000.0
2008-08-05 20:43:00,0.7908,0.7908,0.79055,0.79055,208700000.0
2008-08-05 20:44:00,0.79055,0.7907,0.7905,0.79055,249800000.0
2008-08-05 20:45:00,0.79055,0.79065,0.7905,0.79065,286999999.0
2008-08-05 20:46:00,0.79065,0.7907,0.79055,0.7907,211500000.0
2008-08-05 20:47:00,0.7907,0.7907,0.79065,0.79065,263600000.0
2008-08-05 20:48:00,0.7907,0.79075,0.79065,0.79075,190000000.0
2008-08-05 20:49:00,0.79075,0.7908,0.79055,0.79055,245000000.0
2008-08-05 20:50:00,0.79055,0.7907,0.79055,0.7906,164400000.0
2008-08-05 20:51:00,0.79065,0.79065,0.7906,0.79065,54000000.0
2008-08-05 20:52:00,0.79065,0.79075,0.7906,0.7906,154600000.0
2008-08-05 20:53:00,0.79065,0.79065,0.79055,0.7906,211700000.0
2008-08-05 20:54:00,0.7906,0.79065,0.79055,0.7906,229500000.0
2008-08-05 20:55:00,0.79055,0.7907,0.79055,0.7906,381900000.0
2008-08-05 20:56:00,0.7906,0.7909,0.7906,0.7909,201900000.0
2008-08-05 20:57:00,0.7909,0.79095,0.7908,0.7908,119700000.0
2008-08-05 20:58:00,0.7908,0.7909,0.7907,0.7908,219200000.0
2008-08-05 20:59:00,0.7908,0.791,0.79075,0.791,184800000.0
2008-08-05 21:00:00,0.791,0.79105,0.7909,0.79095,208500000.0
2008-08-05 21:01:00,0.79095,0.791,0.7909,0.7909,72500000.0
2008-08-05 21:02:00,0.7909,0.79095,0.7909,0.79095,116500000.0
2008-08-05 21:03:00,0.79095,0.79095,0.7908,0.79085,136800000.0
2008-08-05 21:04:00,0.79085,0.79085,0.7906,0.7906,208000000.0
2008-08-05 21:05:00,0.7906,0.79085,0.7906,0.79085,156800000.0
2008-08-05 21:06:00,0.79085,0.79085,0.7907,0.7907,79800000.0
2008-08-05 21:07:00,0.7907,0.79075,0.7906,0.7906,155600000.0
2008-08-05 21:08:00,0.7906,0.7906,0.79055,0.7906,102800000.0
2008-08-05 21:09:00,0.7906,0.79065,0.79055,0.79065,160400000.0
2008-08-05 21:10:00,0.79065,0.7907,0.7906,0.7906,245100000.0
2008-08-05 21:11:00,0.7906,0.79075,0.7906,0.7907,237000000.0
2008-08-05 21:12:00,0.7907,0.79085,0.7907,0.79085,186200000.0
2008-08-05 21:13:00,0.7908,0.79085,0.7908,0.7908,38500000.0
2008-08-05 21:14:00,0.7908,0.7908,0.7907,0.79075,123600000.0
2008-08-05 21:15:00,0.79075,0.79075,0.7906,0.79065,118000000.0
2008-08-05 21:16:00,0.79065,0.79065,0.7906,0.7906,55000000.0
2008-08-05 21:17:00,0.7906,0.7906,0.79055,0.7906,180900000.0
2008-08-05 21:18:00,0.7906,0.7906,0.7905,0.79055,99400000.0
2008-08-05 21:19:00,0.79055,0.79055,0.7905,0.7905,51200000.0
2008-08-05 21:20:00,0.79055,0.79055,0.7905,0.79055,58600000.0
2008-08-05 21:21:00,0.79055,0.79055,0.7904,0.79045,88500000.0
2008-08-05 21:22:00,0.79045,0.7905,0.79035,0.7904,131900000.0
2008-08-05 21:23:00,0.7904,0.7904,0.7904,0.7904,5800000.0
2008-08-05 21:24:00,0.7904,0.79045,0.7904,0.7904,29300000.0
2008-08-05 21:25:00,0.7904,0.79045,0.7904,0.7904,36700000.0
2008-08-05 21:26:00,0.7904,0.79045,0.7904,0.7904,44400000.0
2008-08-05 21:27:00,0.7904,0.79045,0.7904,0.79045,38500000.0
2008-08-05 21:28:00,0.79045,0.79045,0.79045,0.79045,19600000.0
2008-08-05 21:29:00,0.79045,0.79045,0.7904,0.7904,23700000.0
2008-08-05 21:30:00,0.7904,0.79045,0.7904,0.79045,20900000.0
2008-08-05 21:31:00,0.79045,0.79045,0.79035,0.79035,58300000.0
2008-08-05 21:32:00,0.7904,0.7904,0.79035,0.7904,38700000.0
2008-08-05 21:33:00,0.79035,0.79035,0.79035,0.79035,34300000.0
2008-08-05 21:34:00,0.7904,0.79045,0.7904,0.7904,44800000.0
2008-08-05 21:35:00,0.7904,0.7904,0.79035,0.79035,74800000.0
2008-08-05 21:36:00,0.79035,0.79035,0.7903,0.79035,59600000.0
2008-08-05 21:37:00,0.79035,0.79035,0.79025,0.79025,116200000.0
2008-08-05 21:38:00,0.79025,0.79025,0.79015,0.79015,102400000.0
2008-08-05 21:39:00,0.79015,0.7902,0.79015,0.7902,59900000.0
2008-08-05 21:40:00,0.7902,0.7902,0.79015,0.7902,29800000.0
2008-08-05 21:41:00,0.7902,0.7902,0.79015,0.7902,171800000.0
2008-08-05 21:42:00,0.7902,0.7904,0.7902,0.7904,117700000.0
2008-08-05 21:43:00,0.7904,0.7904,0.7903,0.79035,62600000.0
2008-08-05 21:44:00,0.79035,0.7904,0.7903,0.7903,65900000.0
2008-08-05 21:45:00,0.7903,0.79035,0.7903,0.79035,31100000.0
2008-08-05 21:46:00,0.79035,0.79035,0.7903,0.79035,70400000.0
2008-08-05 21:47:00,0.7903,0.79035,0.7903,0.7903,61600000.0
2008-08-05 21:48:00,0.7903,0.79035,0.7903,0.79035,64000000.0
2008-08-05 21:49:00,0.79035,0.79035,0.79035,0.79035,35800000.0
2008-08-05 21:50:00,0.7903,0.7904,0.7903,0.79035,42400000.0
2008-08-05 21:51:00,0.79035,0.7904,0.79035,0.7904,80500000.0
2008-08-05 21:52:00,0.7904,0.7904,0.79035,0.79035,170700000.0
2008-08-05 21:53:00,0.79035,0.7904,0.79035,0.7904,33300000.0
2008-08-05 21:54:00,0.7904,0.7904,0.79035,0.79035,193000000.0
2008-08-05 21:55:00,0.79035,0.79035,0.79035,0.79035,40300000.0
2008-08-05 21:56:00,0.79035,0.79035,0.7903,0.7903,36500000.0
2008-08-05 21:57:00,0.7903,0.79035,0.7903,0.79035,22300000.0
2008-08-05 21:58:00,0.79035,0.79035,0.79035,0.79035,17400000.0
2008-08-05 21:59:00,0.79035,0.7904,0.79035,0.7904,57700000.0
2008-08-05 22:00:00,0.79035,0.79035,0.79035,0.79035,8700000.0
2008-08-05 22:01:00,0.79035,0.79035,0.7903,0.79035,26900000.0
2008-08-05 22:02:00,0.79035,0.79035,0.7903,0.79035,36800000.0
2008-08-05 22:03:00,0.79035,0.79035,0.79035,0.79035,23200000.0
2008-08-05 22:04:00,0.79035,0.79045,0.7903,0.79035,71200000.0
2008-08-05 22:05:00,0.7903,0.79035,0.7902,0.7902,90400000.0
2008-08-05 22:06:00,0.79025,0.79025,0.7902,0.7902,15900000.0
2008-08-05 22:07:00,0.79025,0.79025,0.7902,0.7902,32700000.0
2008-08-05 22:08:00,0.79015,0.7902,0.79015,0.7902,38800000.0
2008-08-05 22:09:00,0.79025,0.7903,0.7902,0.7903,31400000.0
2008-08-05 22:10:00,0.7903,0.7903,0.79025,0.79025,42100000.0
2008-08-05 22:11:00,0.7903,0.7904,0.79025,0.79035,53300000.0
2008-08-05 22:12:00,0.7904,0.7905,0.79035,0.7905,117700000.0
2008-08-05 22:13:00,0.7905,0.79055,0.79045,0.7905,99900000.0
2008-08-05 22:14:00,0.7905,0.7906,0.79045,0.7906,121600000.0
2008-08-05 22:15:00,0.7906,0.7906,0.7905,0.7905,58900000.0
2008-08-05 22:16:00,0.7905,0.7905,0.79045,0.7905,63000000.0
2008-08-05 22:17:00,0.7905,0.7905,0.79045,0.7905,63400000.0
2008-08-05 22:18:00,0.7905,0.79055,0.79045,0.79045,52700000.0
2008-08-05 22:19:00,0.79045,0.79045,0.79035,0.79035,105300000.0
2008-08-05 22:20:00,0.79035,0.7904,0.79035,0.79035,31400000.0
2008-08-05 22:21:00,0.79035,0.79035,0.79035,0.79035,11600000.0
2008-08-05 22:22:00,0.7904,0.7904,0.7904,0.7904,30500000.0
2008-08-05 22:23:00,0.7904,0.7904,0.79035,0.79035,91400000.0
2008-08-05 22:24:00,0.79035,0.7904,0.79035,0.79035,50900000.0
2008-08-05 22:25:00,0.79035,0.79035,0.79035,0.79035,14000000.0
2008-08-05 22:26:00,0.79035,0.79035,0.79035,0.79035,18500000.0
2008-08-05 22:27:00,0.79035,0.79045,0.79035,0.7904,61500000.0
2008-08-05 22:28:00,0.7904,0.7904,0.7903,0.79035,104500000.0
2008-08-05 22:29:00,0.79035,0.79045,0.79035,0.79045,48400000.0
2008-08-05 22:30:00,0.79045,0.79045,0.79045,0.79045,21400000.0
2008-08-05 22:31:00,0.79045,0.7905,0.79045,0.79045,55200000.0
2008-08-05 22:32:00,0.79045,0.7905,0.79045,0.7905,42300000.0
2008-08-05 22:33:00,0.7905,0.7906,0.7905,0.7905,33200000.0
2008-08-05 22:34:00,0.79055,0.79055,0.79045,0.7905,69500000.0
2008-08-05 22:35:00,0.79045,0.7905,0.79045,0.7905,49500000.0
2008-08-05 22:36:00,0.7905,0.79055,0.79045,0.79055,53800000.0
2008-08-05 22:37:00,0.79055,0.79065,0.7905,0.7905,93600000.0
2008-08-05 22:38:00,0.7905,0.79055,0.7905,0.7905,9800000.0
2008-08-05 22:39:00,0.7905,0.7907,0.7905,0.79055,136500000.0
2008-08-05 22:40:00,0.79055,0.7906,0.7905,0.7905,43200000.0
2008-08-05 22:41:00,0.7906,0.7906,0.7905,0.7906,14700000.0
2008-08-05 22:42:00,0.79055,0.7906,0.7905,0.79055,60900000.0
2008-08-05 22:43:00,0.7906,0.7906,0.79055,0.79055,86400000.0
2008-08-05 22:44:00,0.79055,0.7907,0.79055,0.7906,71300000.0
2008-08-05 22:45:00,0.7906,0.7908,0.7906,0.79075,110300000.0
2008-08-05 22:46:00,0.79075,0.79075,0.79065,0.7907,42300000.0
2008-08-05 22:47:00,0.7908,0.7908,0.7908,0.7908,1000000.0
2008-08-05 22:48:00,0.79075,0.7908,0.7907,0.7908,4800000.0
2008-08-05 22:49:00,0.7908,0.7908,0.7906,0.79065,100500000.0
2008-08-05 22:50:00,0.79065,0.7907,0.7906,0.7906,79500000.0
2008-08-05 22:51:00,0.7906,0.79065,0.79055,0.79065,36800000.0
2008-08-05 22:52:00,0.7906,0.7907,0.79055,0.7906,71300000.0
2008-08-05 22:53:00,0.7905,0.7906,0.7905,0.7905,40500000.0
2008-08-05 22:54:00,0.7906,0.79065,0.7905,0.79065,9700000.0
2008-08-05 22:55:00,0.79055,0.79065,0.79055,0.7906,11200000.0
2008-08-05 22:56:00,0.79055,0.7907,0.79055,0.7907,38300000.0
2008-08-05 22:57:00,0.7906,0.79075,0.7905,0.79065,53900000.0
2008-08-05 22:58:00,0.79065,0.79075,0.79055,0.79075,53700000.0
2008-08-05 22:59:00,0.79065,0.79075,0.79055,0.79055,82300001.0
2008-08-05 23:00:00,0.79055,0.79055,0.7904,0.79045,22300000.0
2008-08-05 23:01:00,0.79045,0.79045,0.79045,0.79045,1000000.0
2008-08-05 23:02:00,0.7905,0.7905,0.7905,0.7905,4000000.0
2008-08-05 23:03:00,0.79055,0.79055,0.79045,0.79055,27600000.0
2008-08-05 23:04:00,0.7905,0.79055,0.7904,0.7905,16800000.0
2008-08-05 23:05:00,0.7905,0.79055,0.79045,0.7905,20500000.0
2008-08-05 23:06:00,0.7905,0.79055,0.7905,0.79055,24900000.0
2008-08-05 23:07:00,0.79055,0.7906,0.79055,0.79055,14000000.0
2008-08-05 23:08:00,0.79055,0.79055,0.79055,0.79055,4000000.0
2008-08-05 23:09:00,0.79055,0.7906,0.79055,0.7906,20000000.0
2008-08-05 23:10:00,0.79065,0.79065,0.7906,0.7906,6000000.0
2008-08-05 23:11:00,0.7906,0.7906,0.79055,0.7906,10200000.0
2008-08-05 23:12:00,0.79065,0.79065,0.7906,0.79065,10000000.0
2008-08-05 23:13:00,0.79065,0.79065,0.79065,0.79065,2000000.0
2008-08-05 23:14:00,0.7907,0.7908,0.79065,0.79075,38700000.0
2008-08-05 23:15:00,0.79075,0.7908,0.79075,0.7908,11400000.0
2008-08-05 23:16:00,0.7908,0.79085,0.7908,0.79085,8000000.0
2008-08-05 23:17:00,0.79085,0.79085,0.79075,0.79075,13500000.0
2008-08-05 23:18:00,0.79075,0.79085,0.79075,0.79085,21100000.0
2008-08-05 23:19:00,0.79075,0.79075,0.79075,0.79075,4500000.0
2008-08-05 23:20:00,0.79075,0.79085,0.79075,0.79085,22100000.0
2008-08-05 23:21:00,0.79074,0.79089,0.79066,0.79089,82200000.0
2008-08-05 23:22:00,0.7908,0.7909,0.7908,0.7909,16400000.0
2008-08-05 23:23:00,0.79095,0.79095,0.7909,0.7909,2000000.0
2008-08-05 23:24:00,0.7909,0.7909,0.79085,0.79085,10800000.0
2008-08-05 23:25:00,0.7909,0.791,0.7909,0.791,2000000.0
2008-08-05 23:26:00,0.79095,0.791,0.79095,0.79095,29000000.0
2008-08-05 23:27:00,0.79095,0.79095,0.7909,0.79095,14300000.0
2008-08-05 23:28:00,0.7909,0.79095,0.7909,0.79095,29000000.0
2008-08-05 23:29:00,0.79095,0.791,0.79095,0.79095,14400000.0
2008-08-05 23:30:00,0.79095,0.79095,0.79095,0.79095,2000000.0
2008-08-05 23:31:00,0.79085,0.791,0.79085,0.791,11500000.0
2008-08-05 23:32:00,0.791,0.791,0.7909,0.7909,13100000.0
2008-08-05 23:33:00,0.7909,0.79095,0.79085,0.79095,38700000.0
2008-08-05 23:34:00,0.79085,0.79095,0.79085,0.7909,32800000.0
2008-08-05 23:35:00,0.79085,0.79085,0.79085,0.79085,72200000.0
2008-08-05 23:36:00,0.79085,0.79095,0.79085,0.79095,48900000.0
2008-08-05 23:37:00,0.79085,0.79085,0.79085,0.79085,65900000.0
2008-08-05 23:38:00,0.79085,0.79085,0.79085,0.79085,65100000.0
2008-08-05 23:39:00,0.79085,0.79095,0.79085,0.7909,44900000.0
2008-08-05 23:40:00,0.7909,0.7909,0.79085,0.7909,14000000.0
2008-08-05 23:41:00,0.7909,0.7909,0.7908,0.7908,44800000.0
2008-08-05 23:42:00,0.79075,0.79075,0.79065,0.79065,5000000.0
2008-08-05 23:43:00,0.7906,0.79065,0.79055,0.79065,144500000.0
2008-08-05 23:44:00,0.79065,0.79075,0.79065,0.79075,44500000.0
2008-08-05 23:45:00,0.79075,0.79075,0.7907,0.79075,14200000.0
2008-08-05 23:46:00,0.79075,0.7908,0.79075,0.7908,18000000.0
2008-08-05 23:47:00,0.79085,0.791,0.79085,0.791,31000000.0
2008-08-05 23:48:00,0.79095,0.791,0.79095,0.791,17200000.0
2008-08-05 23:49:00,0.79095,0.7911,0.79095,0.7911,26000000.0
2008-08-05 23:50:00,0.7911,0.79115,0.7911,0.7911,32200000.0
2008-08-05 23:51:00,0.79115,0.79115,0.7911,0.79115,7000000.0
2008-08-05 23:52:00,0.7911,0.79115,0.7911,0.7911,8000000.0
2008-08-05 23:53:00,0.791,0.791,0.791,0.791,6200000.0
2008-08-05 23:54:00,0.79105,0.79105,0.791,0.791,25800000.0
2008-08-05 23:55:00,0.791,0.7911,0.791,0.791,47000000.0
2008-08-05 23:56:00,0.791,0.79105,0.79095,0.79095,41000000.0
2008-08-05 23:57:00,0.791,0.7911,0.79095,0.791,20600000.0
2008-08-05 23:58:00,0.791,0.791,0.79095,0.791,11200000.0
2008-08-05 23:59:00,0.791,0.79105,0.791,0.791,8200000.0
2008-08-06 00:00:00,0.79105,0.79105,0.79105,0.79105,1000000.0
2008-08-06 00:01:00,0.791,0.791,0.791,0.791,27300000.0
2008-08-06 00:02:00,0.791,0.791,0.791,0.791,4300000.0
2008-08-06 00:03:00,0.791,0.791,0.79095,0.79095,10700000.0
2008-08-06 00:04:00,0.79105,0.79105,0.791,0.791,10000000.0
2008-08-06 00:05:00,0.79095,0.791,0.79095,0.791,22300000.0
2008-08-06 00:06:00,0.79095,0.79095,0.79085,0.7909,28600000.0
2008-08-06 00:07:00,0.7909,0.7909,0.79085,0.79085,10400000.0
2008-08-06 00:08:00,0.79095,0.79095,0.7909,0.7909,2000000.0
2008-08-06 00:09:00,0.79085,0.79095,0.79085,0.79095,10600000.0
2008-08-06 00:10:00,0.7909,0.7909,0.7909,0.7909,13800000.0
2008-08-06 00:11:00,0.7909,0.79095,0.7909,0.79095,6300000.0
2008-08-06 00:12:00,0.79095,0.79095,0.7909,0.79095,24800000.0
2008-08-06 00:13:00,0.7909,0.791,0.7909,0.79095,38800000.0
2008-08-06 00:14:00,0.79095,0.79095,0.7909,0.7909,11000000.0
2008-08-06 00:15:00,0.7909,0.7909,0.7909,0.7909,27200000.0
2008-08-06 00:16:00,0.79095,0.79095,0.7909,0.79095,41400000.0
2008-08-06 00:17:00,0.79095,0.79095,0.79095,0.79095,13600000.0
2008-08-06 00:18:00,0.79095,0.79095,0.79095,0.79095,30800000.0
2008-08-06 00:19:00,0.79095,0.79095,0.79095,0.79095,29200000.0
2008-08-06 00:20:00,0.791,0.79105,0.791,0.79105,29300000.0
2008-08-06 00:21:00,0.79105,0.79105,0.791,0.791,35500000.0
2008-08-06 00:22:00,0.791,0.791,0.791,0.791,4000000.0
2008-08-06 00:23:00,0.79095,0.791,0.79095,0.791,19600000.0
2008-08-06 00:24:00,0.791,0.791,0.791,0.791,20900000.0
2008-08-06 00:25:00,0.79095,0.791,0.79095,0.791,39100000.0
2008-08-06 00:26:00,0.791,0.79105,0.791,0.791,19800000.0
2008-08-06 00:27:00,0.791,0.7911,0.791,0.79105,45700000.0
2008-08-06 00:28:00,0.791,0.791,0.791,0.791,22000000.0
2008-08-06 00:29:00,0.79095,0.7911,0.79095,0.7911,241600000.0
2008-08-06 00:30:00,0.7911,0.7911,0.79105,0.79105,25600000.0
2008-08-06 00:31:00,0.79105,0.79105,0.791,0.791,30900000.0
2008-08-06 00:32:00,0.79095,0.791,0.79095,0.79095,48800000.0
2008-08-06 00:33:00,0.79095,0.791,0.79095,0.791,45600000.0
2008-08-06 00:34:00,0.79102,0.79108,0.79091,0.79108,18900000.0
2008-08-06 00:35:00,0.791,0.79105,0.791,0.79105,22400000.0
2008-08-06 00:36:00,0.79105,0.79105,0.791,0.791,3000000.0
2008-08-06 00:37:00,0.791,0.79115,0.791,0.79105,75900000.0
2008-08-06 00:38:00,0.791,0.7911,0.791,0.79105,80600000.0
2008-08-06 00:39:00,0.79105,0.79105,0.791,0.79105,22000000.0
2008-08-06 00:40:00,0.791,0.791,0.791,0.791,2000000.0
2008-08-06 00:41:00,0.791,0.791,0.791,0.791,5200000.0
2008-08-06 00:42:00,0.79105,0.79105,0.79105,0.79105,1000000.0
2008-08-06 00:43:00,0.7911,0.7911,0.7911,0.7911,45000000.0
2008-08-06 00:44:00,0.7911,0.79115,0.7911,0.79115,5100000.0
2008-08-06 00:45:00,0.79115,0.79115,0.7911,0.7911,14500000.0
2008-08-06 00:46:00,0.79115,0.79115,0.79115,0.79115,2000000.0
2008-08-06 00:47:00,0.7911,0.7911,0.79105,0.79105,31000000.0
2008-08-06 00:48:00,0.7911,0.79115,0.79105,0.79115,38500000.0
2008-08-06 00:49:00,0.79115,0.7913,0.79115,0.79125,15800000.0
2008-08-06 00:50:00,0.79125,0.79125,0.7912,0.79125,15200000.0
2008-08-06 00:51:00,0.79125,0.7913,0.7912,0.7913,15600000.0
2008-08-06 00:52:00,0.7913,0.79135,0.7913,0.7913,33800000.0
2008-08-06 00:53:00,0.79125,0.79125,0.79125,0.79125,9400000.0
2008-08-06 00:54:00,0.79125,0.79125,0.79125,0.79125,8200000.0
2008-08-06 00:55:00,0.7913,0.7913,0.79125,0.7913,11200000.0
2008-08-06 00:56:00,0.7913,0.7913,0.79125,0.79125,12500000.0
2008-08-06 00:57:00,0.7912,0.79125,0.7912,0.7912,19600000.0
2008-08-06 00:58:00,0.7912,0.7912,0.791,0.791,186400000.0
2008-08-06 00:59:00,0.79105,0.79105,0.79105,0.79105,9000000.0
2008-08-06 01:00:00,0.79105,0.79115,0.79105,0.79105,17500000.0
2008-08-06 01:01:00,0.79105,0.7911,0.79105,0.79105,43400000.0
2008-08-06 01:02:00,0.79105,0.79105,0.791,0.79105,76000000.0
2008-08-06 01:03:00,0.79105,0.79105,0.791,0.79105,23700000.0
2008-08-06 01:04:00,0.79105,0.79105,0.791,0.791,37700000.0
2008-08-06 01:05:00,0.79095,0.791,0.79095,0.79095,145000000.0
2008-08-06 01:06:00,0.79095,0.791,0.79095,0.79095,32100000.0
2008-08-06 01:07:00,0.79095,0.79095,0.79085,0.79085,63400000.0
2008-08-06 01:08:00,0.79085,0.79085,0.7908,0.79085,7900000.0
2008-08-06 01:09:00,0.79085,0.79085,0.7908,0.7908,24800000.0
2008-08-06 01:10:00,0.7908,0.7908,0.79075,0.79075,59800000.0
2008-08-06 01:11:00,0.7908,0.7908,0.7908,0.7908,30900000.0
2008-08-06 01:12:00,0.7908,0.7908,0.79075,0.79075,82200000.0
2008-08-06 01:13:00,0.79075,0.79075,0.79075,0.79075,21800000.0
2008-08-06 01:14:00,0.79075,0.79105,0.79075,0.79095,102900000.0
2008-08-06 01:15:00,0.791,0.791,0.7909,0.79095,83100000.0
2008-08-06 01:16:00,0.79095,0.79095,0.79095,0.79095,74000000.0
2008-08-06 01:17:00,0.79095,0.79095,0.7909,0.7909,23600000.0
2008-08-06 01:18:00,0.7909,0.7909,0.7909,0.7909,58400000.0
2008-08-06 01:19:00,0.7909,0.79095,0.7909,0.79095,32800000.0
2008-08-06 01:20:00,0.79095,0.79095,0.7909,0.7909,95300000.0
2008-08-06 01:21:00,0.7909,0.7909,0.7909,0.7909,60700000.0
2008-08-06 01:22:00,0.79085,0.7909,0.79085,0.79085,74900000.0
2008-08-06 01:23:00,0.79085,0.7909,0.79085,0.79085,66300000.0
2008-08-06 01:24:00,0.79085,0.79085,0.79085,0.79085,12000000.0
2008-08-06 01:25:00,0.79072,0.79099,0.79072,0.79096,54600000.0
2008-08-06 01:26:00,0.79085,0.79085,0.79085,0.79085,12500000.0
2008-08-06 01:27:00,0.7908,0.79085,0.7908,0.7908,14000000.0
2008-08-06 01:28:00,0.7908,0.7908,0.7908,0.7908,8400000.0
2008-08-06 01:29:00,0.7908,0.79085,0.79075,0.79085,72600000.0
2008-08-06 01:30:00,0.79085,0.7909,0.7908,0.7908,26800000.0
2008-08-06 01:31:00,0.79085,0.79085,0.7908,0.79085,24700000.0
2008-08-06 01:32:00,0.79085,0.7909,0.79085,0.79085,17600000.0
2008-08-06 01:33:00,0.79085,0.79085,0.7908,0.79085,80500000.0
2008-08-06 01:34:00,0.79085,0.79085,0.7907,0.79075,49900000.0
2008-08-06 01:35:00,0.79075,0.7908,0.79075,0.79075,39100000.0
2008-08-06 01:36:00,0.79075,0.7908,0.79065,0.7907,81800000.0
2008-08-06 01:37:00,0.7907,0.79085,0.7907,0.79085,57400000.0
2008-08-06 01:38:00,0.79085,0.79085,0.7908,0.7908,4400000.0
2008-08-06 01:39:00,0.7908,0.7908,0.7908,0.7908,8300000.0
2008-08-06 01:40:00,0.79074,0.79087,0.79064,0.79075,28600000.0
2008-08-06 01:41:00,0.7908,0.7908,0.7907,0.7908,21900000.0
2008-08-06 01:42:00,0.7908,0.7908,0.79065,0.79065,122900000.0
2008-08-06 01:43:00,0.79065,0.7907,0.79065,0.7907,30200000.0
2008-08-06 01:44:00,0.7907,0.7907,0.7907,0.7907,86100000.0
2008-08-06 01:45:00,0.79075,0.79075,0.79075,0.79075,31300000.0
2008-08-06 01:46:00,0.79075,0.79075,0.79075,0.79075,31700000.0
2008-08-06 01:47:00,0.79075,0.79075,0.7907,0.7907,50100000.0
2008-08-06 01:48:00,0.7907,0.79085,0.7907,0.7908,68000000.0
2008-08-06 01:49:00,0.79085,0.79085,0.79075,0.7908,137100000.0
2008-08-06 01:50:00,0.79085,0.7909,0.7908,0.7909,47800000.0
2008-08-06 01:51:00,0.7909,0.79095,0.7909,0.7909,76600000.0
2008-08-06 01:52:00,0.7909,0.79095,0.79085,0.79085,150100000.0
2008-08-06 01:53:00,0.79085,0.7909,0.79085,0.79085,76500000.0
2008-08-06 01:54:00,0.79085,0.79085,0.79085,0.79085,19200000.0
2008-08-06 01:55:00,0.7907,0.79085,0.7907,0.7908,128700000.0
2008-08-06 01:56:00,0.7908,0.7909,0.7908,0.7908,59200000.0
2008-08-06 01:57:00,0.7908,0.7908,0.79075,0.7908,33600000.0
2008-08-06 01:58:00,0.7908,0.79085,0.79075,0.79085,81900000.0
2008-08-06 01:59:00,0.79085,0.79085,0.79085,0.79085,2000000.0
2008-08-06 02:00:00,0.7908,0.79085,0.7908,0.79085,45100000.0
2008-08-06 02:01:00,0.79085,0.7909,0.7908,0.79085,147000000.0
2008-08-06 02:02:00,0.79085,0.7909,0.7908,0.7908,108500000.0
2008-08-06 02:03:00,0.79085,0.7909,0.7908,0.7908,168700000.0
2008-08-06 02:04:00,0.79085,0.79085,0.79075,0.79085,32800000.0
2008-08-06 02:05:00,0.7908,0.7909,0.79075,0.79075,117100000.0
2008-08-06 02:06:00,0.79075,0.7909,0.79075,0.79085,153900000.0
2008-08-06 02:07:00,0.7908,0.79085,0.7907,0.7907,57500000.0
2008-08-06 02:08:00,0.79075,0.7908,0.7906,0.7906,135200000.0
2008-08-06 02:09:00,0.79065,0.79065,0.7905,0.79055,114300000.0
2008-08-06 02:10:00,0.79055,0.79055,0.79055,0.79055,29900000.0
2008-08-06 02:11:00,0.79055,0.79065,0.79055,0.79065,128000000.0
2008-08-06 02:12:00,0.7907,0.79075,0.7906,0.79075,72900000.0
2008-08-06 02:13:00,0.79075,0.79075,0.79075,0.79075,17600000.0
2008-08-06 02:14:00,0.79075,0.7908,0.7907,0.79075,100800000.0
2008-08-06 02:15:00,0.7907,0.7908,0.7907,0.7908,79300000.0
2008-08-06 02:16:00,0.79075,0.7908,0.79075,0.79075,21200000.0
2008-08-06 02:17:00,0.79085,0.7909,0.7908,0.79085,27000000.0
2008-08-06 02:18:00,0.79085,0.79095,0.79085,0.79095,48500000.0
2008-08-06 02:19:00,0.79095,0.791,0.7909,0.79095,107200000.0
2008-08-06 02:20:00,0.7909,0.79105,0.7909,0.79095,166400000.0
2008-08-06 02:21:00,0.79095,0.791,0.79095,0.79095,187300000.0
2008-08-06 02:22:00,0.79095,0.791,0.79095,0.791,19500000.0
2008-08-06 02:23:00,0.791,0.791,0.791,0.791,16400000.0
2008-08-06 02:24:00,0.79095,0.791,0.79095,0.79095,70800000.0
2008-08-06 02:25:00,0.79095,0.79105,0.7909,0.79105,27200000.0
2008-08-06 02:26:00,0.791,0.79105,0.79095,0.791,28200000.0
2008-08-06 02:27:00,0.79095,0.791,0.79095,0.791,156000000.0
2008-08-06 02:28:00,0.79095,0.791,0.79095,0.791,24000000.0
2008-08-06 02:29:00,0.79095,0.791,0.79095,0.79095,54600000.0
2008-08-06 02:30:00,0.79095,0.79095,0.7909,0.79095,124400000.0
2008-08-06 02:31:00,0.79095,0.791,0.7909,0.79095,169400000.0
2008-08-06 02:32:00,0.79095,0.791,0.79085,0.79085,82500000.0
2008-08-06 02:33:00,0.79085,0.79085,0.79085,0.79085,115700000.0
2008-08-06 02:34:00,0.79085,0.7909,0.79085,0.79085,58200000.0
2008-08-06 02:35:00,0.79085,0.7909,0.79085,0.7909,209700000.0
2008-08-06 02:36:00,0.7909,0.791,0.7909,0.79095,73700000.0
2008-08-06 02:37:00,0.79095,0.791,0.79095,0.79095,181100000.0
2008-08-06 02:38:00,0.79095,0.791,0.7909,0.79095,41400000.0
2008-08-06 02:39:00,0.79095,0.79095,0.7909,0.7909,17000000.0
2008-08-06 02:40:00,0.7909,0.79095,0.7909,0.79095,48400000.0
2008-08-06 02:41:00,0.7909,0.79105,0.7909,0.791,106300000.0
2008-08-06 02:42:00,0.79095,0.7911,0.79095,0.7911,101700000.0
2008-08-06 02:43:00,0.79105,0.79115,0.79105,0.7911,93900000.0
2008-08-06 02:44:00,0.7911,0.7911,0.79105,0.7911,138300000.0
2008-08-06 02:45:00,0.7911,0.7911,0.791,0.791,152600000.0
2008-08-06 02:46:00,0.791,0.791,0.79095,0.79095,85800000.0
2008-08-06 02:47:00,0.7909,0.79095,0.7909,0.79095,61200000.0
2008-08-06 02:48:00,0.79095,0.7911,0.79095,0.79095,91600000.0
2008-08-06 02:49:00,0.79095,0.79095,0.7909,0.7909,20500000.0
2008-08-06 02:50:00,0.79095,0.79095,0.7909,0.7909,26900000.0
2008-08-06 02:51:00,0.7909,0.79095,0.7909,0.79095,58700000.0
2008-08-06 02:52:00,0.79095,0.79095,0.79095,0.79095,8000000.0
2008-08-06 02:53:00,0.7909,0.7909,0.7909,0.7909,6800000.0
2008-08-06 02:54:00,0.79095,0.79095,0.7909,0.79095,199600000.0
2008-08-06 02:55:00,0.79095,0.791,0.7909,0.79095,123600000.0
2008-08-06 02:56:00,0.79095,0.791,0.79095,0.79095,63500000.0
2008-08-06 02:57:00,0.791,0.791,0.79095,0.79095,93200000.0
2008-08-06 02:58:00,0.79095,0.79095,0.79095,0.79095,14800000.0
2008-08-06 02:59:00,0.79095,0.791,0.79095,0.791,22700000.0
2008-08-06 03:00:00,0.791,0.791,0.79095,0.791,16800000.0
2008-08-06 03:01:00,0.791,0.791,0.79095,0.791,62500000.0
2008-08-06 03:02:00,0.791,0.791,0.7909,0.7909,40400000.0
2008-08-06 03:03:00,0.7909,0.7909,0.7909,0.7909,15300000.0
2008-08-06 03:04:00,0.7909,0.79095,0.7909,0.7909,49500000.0
2008-08-06 03:05:00,0.7909,0.7909,0.7909,0.7909,2000000.0
2008-08-06 03:06:00,0.7909,0.7909,0.79085,0.79085,103900000.0
2008-08-06 03:07:00,0.79085,0.79095,0.79085,0.79095,147200000.0
2008-08-06 03:08:00,0.79095,0.79095,0.79095,0.79095,23700000.0
2008-08-06 03:09:00,0.791,0.791,0.7909,0.7909,90200000.0
2008-08-06 03:10:00,0.79095,0.79095,0.79095,0.79095,17800000.0
2008-08-06 03:11:00,0.79095,0.79105,0.79095,0.791,57400000.0
2008-08-06 03:12:00,0.791,0.791,0.791,0.791,14500000.0
2008-08-06 03:13:00,0.791,0.791,0.791,0.791,16400000.0
2008-08-06 03:14:00,0.791,0.791,0.791,0.791,27200000.0
2008-08-06 03:15:00,0.79095,0.791,0.79095,0.79095,39800000.0
2008-08-06 03:16:00,0.79095,0.791,0.79095,0.79095,42200000.0
2008-08-06 03:17:00,0.791,0.79115,0.791,0.7911,193300000.0
2008-08-06 03:18:00,0.7911,0.79115,0.7911,0.79115,83600000.0
2008-08-06 03:19:00,0.7911,0.7912,0.7911,0.7912,21700000.0
2008-08-06 03:20:00,0.7912,0.79125,0.7912,0.7912,70400000.0
2008-08-06 03:21:00,0.79115,0.79115,0.79115,0.79115,35700000.0
2008-08-06 03:22:00,0.79115,0.79115,0.7911,0.7911,18300000.0
2008-08-06 03:23:00,0.7911,0.79115,0.7911,0.79115,11300000.0
2008-08-06 03:24:00,0.79115,0.79115,0.7911,0.79115,31300000.0
2008-08-06 03:25:00,0.79115,0.79115,0.7911,0.7911,40100000.0
2008-08-06 03:26:00,0.79115,0.79115,0.7911,0.79115,64800000.0
2008-08-06 03:27:00,0.7912,0.79125,0.79115,0.79115,66700000.0
2008-08-06 03:28:00,0.79115,0.79115,0.7911,0.7911,51000000.0
2008-08-06 03:29:00,0.7911,0.7911,0.7911,0.7911,16000000.0
2008-08-06 03:30:00,0.7911,0.7911,0.791,0.791,21100000.0
2008-08-06 03:31:00,0.791,0.791,0.7909,0.79095,80200000.0
2008-08-06 03:32:00,0.79095,0.79095,0.7909,0.79095,39400000.0
2008-08-06 03:33:00,0.79095,0.791,0.79095,0.791,15500000.0
2008-08-06 03:34:00,0.79095,0.791,0.79095,0.791,19600000.0
2008-08-06 03:35:00,0.791,0.791,0.79095,0.79095,23600000.0
2008-08-06 03:36:00,0.791,0.791,0.79095,0.79095,15500000.0
2008-08-06 03:37:00,0.791,0.791,0.79095,0.791,48300000.0
2008-08-06 03:38:00,0.79095,0.791,0.79095,0.791,27400000.0
2008-08-06 03:39:00,0.791,0.791,0.791,0.791,2800000.0
2008-08-06 03:40:00,0.79105,0.79115,0.79105,0.79115,30300000.0
2008-08-06 03:41:00,0.79115,0.7912,0.79115,0.7912,11500000.0
2008-08-06 03:42:00,0.7912,0.7912,0.7912,0.7912,3100000.0
2008-08-06 03:43:00,0.7912,0.7912,0.79115,0.7912,20300000.0
2008-08-06 03:44:00,0.7912,0.7912,0.7912,0.7912,19800000.0
2008-08-06 03:45:00,0.7912,0.7913,0.7912,0.79125,70100000.0
2008-08-06 03:46:00,0.7912,0.7913,0.7912,0.7913,35100000.0
2008-08-06 03:47:00,0.7913,0.7913,0.7913,0.7913,2000000.0
2008-08-06 03:48:00,0.7913,0.7915,0.7913,0.7915,41300000.0
2008-08-06 03:49:00,0.79155,0.79155,0.7913,0.7913,126400000.0
2008-08-06 03:50:00,0.7913,0.7914,0.7913,0.79135,40600000.0
2008-08-06 03:51:00,0.79135,0.79135,0.7912,0.79125,85000000.0
2008-08-06 03:52:00,0.79125,0.79125,0.79125,0.79125,32400000.0
2008-08-06 03:53:00,0.79125,0.7913,0.7912,0.7913,87600000.0
2008-08-06 03:54:00,0.7913,0.7913,0.79125,0.7913,40700000.0
2008-08-06 03:55:00,0.7913,0.79135,0.7913,0.79135,36800000.0
2008-08-06 03:56:00,0.7914,0.7914,0.79135,0.7914,14500000.0
2008-08-06 03:57:00,0.79135,0.79145,0.79135,0.79145,73500000.0
2008-08-06 03:58:00,0.7914,0.79145,0.7914,0.79145,49800000.0
2008-08-06 03:59:00,0.79145,0.79145,0.7914,0.79145,37100000.0
2008-08-06 04:00:00,0.79145,0.79145,0.79145,0.79145,37100000.0
2008-08-06 04:01:00,0.79145,0.7915,0.79145,0.7915,55700000.0
2008-08-06 04:02:00,0.79145,0.7916,0.79145,0.7916,135500000.0
2008-08-06 04:03:00,0.7916,0.7917,0.7916,0.79165,145800000.0
2008-08-06 04:04:00,0.79165,0.79165,0.7916,0.7916,36100000.0
2008-08-06 04:05:00,0.7916,0.79165,0.79155,0.7916,141500000.0
2008-08-06 04:06:00,0.7916,0.79165,0.79155,0.7916,112900000.0
2008-08-06 04:07:00,0.79165,0.7917,0.7916,0.7916,112200000.0
2008-08-06 04:08:00,0.7916,0.7916,0.79155,0.79155,43400000.0
2008-08-06 04:09:00,0.79155,0.79155,0.79145,0.79145,100300000.0
2008-08-06 04:10:00,0.79145,0.79145,0.7913,0.7914,115900000.0
2008-08-06 04:11:00,0.7914,0.79145,0.79135,0.79135,43200000.0
2008-08-06 04:12:00,0.79135,0.7914,0.79125,0.79125,144800000.0
2008-08-06 04:13:00,0.7913,0.7913,0.79125,0.7913,64200000.0
2008-08-06 04:14:00,0.7913,0.7913,0.79125,0.79125,60200000.0
2008-08-06 04:15:00,0.79125,0.79145,0.79125,0.79135,128800000.0
2008-08-06 04:16:00,0.7914,0.7914,0.79135,0.7914,85400000.0
2008-08-06 04:17:00,0.7914,0.79145,0.7914,0.7914,137300000.0
2008-08-06 04:18:00,0.7914,0.79145,0.7914,0.79145,85700000.0
2008-08-06 04:19:00,0.79145,0.7915,0.79145,0.79145,85400000.0
2008-08-06 04:20:00,0.79145,0.79155,0.7914,0.7914,100100000.0
2008-08-06 04:21:00,0.7914,0.79155,0.7914,0.79155,117100000.0
2008-08-06 04:22:00,0.79155,0.79155,0.7913,0.79135,141800000.0
2008-08-06 04:23:00,0.79135,0.79135,0.7913,0.79135,100400000.0
2008-08-06 04:24:00,0.79135,0.7914,0.7913,0.7913,81000000.0
2008-08-06 04:25:00,0.7913,0.7916,0.7913,0.79155,276900000.0
2008-08-06 04:26:00,0.7915,0.79155,0.7914,0.79145,150300000.0
2008-08-06 04:27:00,0.7915,0.7917,0.79145,0.7916,122800000.0
2008-08-06 04:28:00,0.7916,0.7917,0.7916,0.7916,135200000.0
2008-08-06 04:29:00,0.79165,0.7918,0.79155,0.7916,66700000.0
2008-08-06 04:30:00,0.7916,0.7916,0.79155,0.79155,18700000.0
2008-08-06 04:31:00,0.7916,0.7916,0.79155,0.7916,19000000.0
2008-08-06 04:32:00,0.7916,0.79175,0.79155,0.79165,90000000.0
2008-08-06 04:33:00,0.7917,0.7917,0.79165,0.7917,26300000.0
2008-08-06 04:34:00,0.7917,0.7917,0.7917,0.7917,14400000.0
2008-08-06 04:35:00,0.7917,0.79175,0.7916,0.7917,62000000.0
2008-08-06 04:36:00,0.7917,0.7918,0.79165,0.7918,47600000.0
2008-08-06 04:37:00,0.79175,0.7918,0.7917,0.7918,87500000.0
2008-08-06 04:38:00,0.79175,0.79175,0.7917,0.7917,45200000.0
2008-08-06 04:39:00,0.7917,0.7918,0.7916,0.7916,153100000.0
2008-08-06 04:40:00,0.79165,0.79165,0.79165,0.79165,3800000.0
2008-08-06 04:41:00,0.7916,0.7916,0.79155,0.79155,63900000.0
2008-08-06 04:42:00,0.79155,0.79155,0.79145,0.79145,85300000.0
2008-08-06 04:43:00,0.7915,0.7915,0.79145,0.79145,13200000.0
2008-08-06 04:44:00,0.79145,0.79145,0.7914,0.7914,55000000.0
2008-08-06 04:45:00,0.7914,0.79145,0.7914,0.79145,83300000.0
2008-08-06 04:46:00,0.79145,0.7915,0.7914,0.7915,46800000.0
2008-08-06 04:47:00,0.7915,0.7915,0.7915,0.7915,4000000.0
2008-08-06 04:48:00,0.7915,0.7916,0.7915,0.7916,79500000.0
2008-08-06 04:49:00,0.7916,0.7916,0.79155,0.7916,54900000.0
2008-08-06 04:50:00,0.7916,0.7916,0.7915,0.79155,87600000.0
2008-08-06 04:51:00,0.79155,0.79155,0.7915,0.7915,40400000.0
2008-08-06 04:52:00,0.7915,0.79155,0.7915,0.7915,78800000.0
2008-08-06 04:53:00,0.7915,0.7915,0.79145,0.7915,61500000.0
2008-08-06 04:54:00,0.7915,0.7915,0.79145,0.7915,44100000.0
2008-08-06 04:55:00,0.7915,0.7916,0.7915,0.7916,42900000.0
2008-08-06 04:56:00,0.79155,0.79155,0.79155,0.79155,8200000.0
2008-08-06 04:57:00,0.79155,0.79155,0.79145,0.79145,36100000.0
2008-08-06 04:58:00,0.7915,0.7916,0.7915,0.7916,46500000.0
2008-08-06 04:59:00,0.7916,0.7916,0.7915,0.7915,32700000.0
2008-08-06 05:00:00,0.7915,0.7916,0.7915,0.79155,62400000.0
2008-08-06 05:01:00,0.79155,0.79155,0.79155,0.79155,4800000.0
2008-08-06 05:02:00,0.79155,0.79155,0.7914,0.7914,82900000.0
2008-08-06 05:03:00,0.7914,0.79145,0.7914,0.7914,41500000.0
2008-08-06 05:04:00,0.7914,0.79145,0.79135,0.79135,195700000.0
2008-08-06 05:05:00,0.79135,0.7914,0.7913,0.79135,118500000.0
2008-08-06 05:06:00,0.7914,0.7914,0.79135,0.79135,27500000.0
2008-08-06 05:07:00,0.79135,0.79135,0.7913,0.7913,55000000.0
2008-08-06 05:08:00,0.7913,0.79155,0.7913,0.7915,72000000.0
2008-08-06 05:09:00,0.7915,0.79165,0.7914,0.79145,97700000.0
2008-08-06 05:10:00,0.79145,0.7915,0.7914,0.7914,82800000.0
2008-08-06 05:11:00,0.7914,0.79145,0.7914,0.79145,39000000.0
2008-08-06 05:12:00,0.79145,0.7915,0.79145,0.7915,32100000.0
2008-08-06 05:13:00,0.7915,0.7915,0.7915,0.7915,12400000.0
2008-08-06 05:14:00,0.7915,0.7915,0.7915,0.7915,33500000.0
2008-08-06 05:15:00,0.7915,0.7915,0.7915,0.7915,3100000.0
2008-08-06 05:16:00,0.7915,0.7915,0.7915,0.7915,4100000.0
2008-08-06 05:17:00,0.7915,0.7915,0.7915,0.7915,28000000.0
2008-08-06 05:18:00,0.7915,0.7915,0.7915,0.7915,22000000.0
2008-08-06 05:19:00,0.7915,0.7915,0.79145,0.7915,65400000.0
2008-08-06 05:20:00,0.7915,0.7915,0.7915,0.7915,13700000.0
2008-08-06 05:21:00,0.7915,0.7915,0.7914,0.7914,66200000.0
2008-08-06 05:22:00,0.7914,0.7914,0.79135,0.79135,43100000.0
2008-08-06 05:23:00,0.7914,0.7914,0.79135,0.7914,23300000.0
2008-08-06 05:24:00,0.7914,0.79145,0.7914,0.7914,38800000.0
2008-08-06 05:25:00,0.7914,0.79145,0.7914,0.79145,33000000.0
2008-08-06 05:26:00,0.79145,0.7915,0.7914,0.79145,30200000.0
2008-08-06 05:27:00,0.79145,0.79145,0.79145,0.79145,2000000.0
2008-08-06 05:28:00,0.79145,0.79155,0.7914,0.7915,57500000.0
2008-08-06 05:29:00,0.79155,0.7916,0.7915,0.7916,134400000.0
2008-08-06 05:30:00,0.7916,0.79165,0.79145,0.79145,101300000.0
2008-08-06 05:31:00,0.7915,0.7916,0.79145,0.79155,61500000.0
2008-08-06 05:32:00,0.79155,0.79155,0.79145,0.7915,64600000.0
2008-08-06 05:33:00,0.79155,0.79165,0.7915,0.7916,48400000.0
2008-08-06 05:34:00,0.79155,0.7916,0.79155,0.7916,43300000.0
2008-08-06 05:35:00,0.79155,0.7916,0.79155,0.7916,26100000.0
2008-08-06 05:36:00,0.79155,0.7916,0.79155,0.7916,23000000.0
2008-08-06 05:37:00,0.79155,0.7916,0.79155,0.79155,45600000.0
2008-08-06 05:38:00,0.79155,0.7916,0.79155,0.7916,38100000.0
2008-08-06 05:39:00,0.7916,0.79165,0.7915,0.79155,85700000.0
2008-08-06 05:40:00,0.7915,0.7916,0.7915,0.7916,161100000.0
2008-08-06 05:41:00,0.7916,0.79185,0.79155,0.79185,206000000.0
2008-08-06 05:42:00,0.79185,0.79195,0.79185,0.7919,103700000.0
2008-08-06 05:43:00,0.7919,0.79195,0.7919,0.7919,22200000.0
2008-08-06 05:44:00,0.7919,0.7919,0.7918,0.79185,54400000.0
2008-08-06 05:45:00,0.79185,0.7919,0.7918,0.7919,63200000.0
2008-08-06 05:46:00,0.79185,0.79195,0.79185,0.7919,29100000.0
2008-08-06 05:47:00,0.7919,0.79195,0.7919,0.7919,15600000.0
2008-08-06 05:48:00,0.7919,0.7919,0.7919,0.7919,2000000.0
2008-08-06 05:49:00,0.7919,0.7921,0.79185,0.7919,101400000.0
2008-08-06 05:50:00,0.7919,0.79195,0.79185,0.79195,58100000.0
2008-08-06 05:51:00,0.79195,0.79195,0.79185,0.79185,61300000.0
2008-08-06 05:52:00,0.79185,0.7919,0.79185,0.7919,22200000.0
2008-08-06 05:53:00,0.79195,0.79195,0.79185,0.7919,62100000.0
2008-08-06 05:54:00,0.79185,0.7919,0.79185,0.7919,17200000.0
2008-08-06 05:55:00,0.7919,0.7919,0.79185,0.79185,20600000.0
2008-08-06 05:56:00,0.79185,0.7919,0.7918,0.79185,57500000.0
2008-08-06 05:57:00,0.7918,0.79185,0.79175,0.7918,24700000.0
2008-08-06 05:58:00,0.7918,0.7918,0.79175,0.79175,37300000.0
2008-08-06 05:59:00,0.7918,0.79185,0.7917,0.79175,60300000.0
2008-08-06 06:00:00,0.7918,0.7918,0.79175,0.7918,25500000.0
2008-08-06 06:01:00,0.79175,0.7918,0.79175,0.7918,16200000.0
2008-08-06 06:02:00,0.79185,0.79185,0.79175,0.79175,15900000.0
2008-08-06 06:03:00,0.79175,0.7918,0.79175,0.7918,8500000.0
2008-08-06 06:04:00,0.79185,0.79185,0.79175,0.79175,19100000.0
2008-08-06 06:05:00,0.79185,0.7919,0.79165,0.79165,86200000.0
2008-08-06 06:06:00,0.7917,0.79195,0.7917,0.7918,132900000.0
2008-08-06 06:07:00,0.7918,0.7919,0.7917,0.7917,194700000.0
2008-08-06 06:08:00,0.7917,0.79175,0.79165,0.79165,54100000.0
2008-08-06 06:09:00,0.79165,0.7918,0.7916,0.7918,111000000.0
2008-08-06 06:10:00,0.7918,0.7918,0.7916,0.7916,78100000.0
2008-08-06 06:11:00,0.7916,0.7916,0.7916,0.7916,3100000.0
2008-08-06 06:12:00,0.7916,0.7916,0.79155,0.79155,11300000.0
2008-08-06 06:13:00,0.79155,0.79155,0.79155,0.79155,8000000.0
2008-08-06 06:14:00,0.79155,0.7916,0.79155,0.79155,44500000.0
2008-08-06 06:15:00,0.79155,0.79155,0.79155,0.79155,98100000.0
2008-08-06 06:16:00,0.79155,0.7916,0.79155,0.7916,41000000.0
2008-08-06 06:17:00,0.79155,0.7916,0.79155,0.7916,12900000.0
2008-08-06 06:18:00,0.79164,0.79171,0.79149,0.79165,176800000.0
2008-08-06 06:19:00,0.7916,0.7916,0.7916,0.7916,4000000.0
2008-08-06 06:20:00,0.7916,0.79165,0.7916,0.79165,8200000.0
2008-08-06 06:21:00,0.79165,0.79165,0.79145,0.79145,111500000.0
2008-08-06 06:22:00,0.79145,0.79145,0.79135,0.79135,99300000.0
2008-08-06 06:23:00,0.7914,0.7915,0.7914,0.79145,32100000.0
2008-08-06 06:24:00,0.7915,0.7915,0.79145,0.79145,7100000.0
2008-08-06 06:25:00,0.79145,0.79145,0.79135,0.7914,37200000.0
2008-08-06 06:26:00,0.7914,0.7915,0.79135,0.7914,34100000.0
2008-08-06 06:27:00,0.7914,0.79145,0.7914,0.79145,27600000.0
2008-08-06 06:28:00,0.7914,0.7914,0.7914,0.7914,19500000.0
2008-08-06 06:29:00,0.7914,0.7914,0.7914,0.7914,11200000.0
2008-08-06 06:30:00,0.7914,0.79145,0.7914,0.7914,23300000.0
2008-08-06 06:31:00,0.79145,0.7915,0.79145,0.7915,44700000.0
2008-08-06 06:32:00,0.7915,0.79155,0.7915,0.79155,27200000.0
2008-08-06 06:33:00,0.79155,0.7918,0.79155,0.79165,110500000.0
2008-08-06 06:34:00,0.79165,0.79165,0.79165,0.79165,18000000.0
2008-08-06 06:35:00,0.79165,0.79165,0.7916,0.7916,81000000.0
2008-08-06 06:36:00,0.79155,0.79155,0.7915,0.79155,61900000.0
2008-08-06 06:37:00,0.79155,0.79155,0.7915,0.79155,32500000.0
2008-08-06 06:38:00,0.79155,0.79155,0.79155,0.79155,2800000.0
2008-08-06 06:39:00,0.79155,0.79155,0.79155,0.79155,4400000.0
2008-08-06 06:40:00,0.79155,0.79155,0.7915,0.79155,78100000.0
2008-08-06 06:41:00,0.79155,0.79155,0.79155,0.79155,22300000.0
2008-08-06 06:42:00,0.7915,0.7916,0.7915,0.79155,47200000.0
2008-08-06 06:43:00,0.79155,0.79155,0.79155,0.79155,3900000.0
2008-08-06 06:44:00,0.79155,0.79155,0.7915,0.7915,29400000.0
2008-08-06 06:45:00,0.7915,0.7915,0.79145,0.79145,68600000.0
2008-08-06 06:46:00,0.79145,0.79145,0.7914,0.7914,65700000.0
2008-08-06 06:47:00,0.79145,0.7915,0.79145,0.7915,4000000.0
2008-08-06 06:48:00,0.79145,0.79145,0.79145,0.79145,4800000.0
2008-08-06 06:49:00,0.79145,0.79145,0.79145,0.79145,2800000.0
2008-08-06 06:50:00,0.79145,0.7915,0.79145,0.79145,10800000.0
2008-08-06 06:51:00,0.79145,0.7916,0.79145,0.79155,88700000.0
2008-08-06 06:52:00,0.79155,0.7916,0.79155,0.79155,46700000.0
2008-08-06 06:53:00,0.7916,0.7916,0.79155,0.7916,37500000.0
2008-08-06 06:54:00,0.7916,0.79165,0.7916,0.7916,50700000.0
2008-08-06 06:55:00,0.7916,0.79165,0.79155,0.79155,98200000.0
2008-08-06 06:56:00,0.79155,0.79175,0.79155,0.79175,124900000.0
2008-08-06 06:57:00,0.79175,0.7918,0.79165,0.7917,95400000.0
2008-08-06 06:58:00,0.7917,0.79175,0.79165,0.7917,119700000.0
2008-08-06 06:59:00,0.7917,0.79175,0.79165,0.79165,103200000.0
2008-08-06 07:00:00,0.79165,0.7917,0.79165,0.79165,72800000.0
2008-08-06 07:01:00,0.79165,0.79165,0.7916,0.7916,65200000.0
2008-08-06 07:02:00,0.7916,0.7917,0.7916,0.79165,86600000.0
2008-08-06 07:03:00,0.79165,0.7917,0.79165,0.7917,55600000.0
2008-08-06 07:04:00,0.79165,0.79165,0.7916,0.79165,34100000.0
2008-08-06 07:05:00,0.79165,0.79165,0.79165,0.79165,10000000.0
2008-08-06 07:06:00,0.7917,0.7917,0.79165,0.7917,64600000.0
2008-08-06 07:07:00,0.7917,0.7918,0.7917,0.79175,41700000.0
2008-08-06 07:08:00,0.79175,0.79175,0.7917,0.79175,61500000.0
2008-08-06 07:09:00,0.79175,0.7918,0.7917,0.79175,35300000.0
2008-08-06 07:10:00,0.79175,0.79175,0.7917,0.7917,13600000.0
2008-08-06 07:11:00,0.79175,0.7918,0.7917,0.7917,37900000.0
2008-08-06 07:12:00,0.7917,0.79175,0.79165,0.79175,35100000.0
2008-08-06 07:13:00,0.79175,0.79175,0.79165,0.79165,51800000.0
2008-08-06 07:14:00,0.79161,0.79169,0.79151,0.79169,268599999.0
2008-08-06 07:15:00,0.79155,0.79177,0.79151,0.79164,287199998.0
2008-08-06 07:16:00,0.7917,0.7917,0.79165,0.7917,16700000.0
2008-08-06 07:17:00,0.7917,0.79175,0.79165,0.79165,34800000.0
2008-08-06 07:18:00,0.79165,0.7917,0.79165,0.79165,46000000.0
2008-08-06 07:19:00,0.79165,0.79165,0.79165,0.79165,20000000.0
2008-08-06 07:20:00,0.79165,0.79165,0.7915,0.7916,86300000.0
2008-08-06 07:21:00,0.7916,0.79165,0.7915,0.79165,66400000.0
2008-08-06 07:22:00,0.7916,0.79165,0.79155,0.79165,53200000.0
2008-08-06 07:23:00,0.79165,0.79165,0.7916,0.79165,41900000.0
2008-08-06 07:24:00,0.79165,0.79165,0.79155,0.79155,25000000.0
2008-08-06 07:25:00,0.7916,0.79165,0.7916,0.79165,20800000.0
2008-08-06 07:26:00,0.7917,0.7917,0.79165,0.79165,10000000.0
2008-08-06 07:27:00,0.79165,0.7917,0.79165,0.7917,27500000.0
2008-08-06 07:28:00,0.79175,0.7918,0.79175,0.79175,24000000.0
2008-08-06 07:29:00,0.7918,0.7918,0.7918,0.7918,2000000.0
2008-08-06 07:30:00,0.79175,0.7918,0.79175,0.79175,14000000.0
2008-08-06 07:31:00,0.79175,0.7918,0.7916,0.7916,157100000.0
2008-08-06 07:32:00,0.79165,0.79175,0.79165,0.7917,72700000.0
2008-08-06 07:33:00,0.79175,0.7918,0.7917,0.79175,63500000.0
2008-08-06 07:34:00,0.79175,0.79175,0.7917,0.79175,41300000.0
2008-08-06 07:35:00,0.7917,0.79175,0.7917,0.7917,61900000.0
2008-08-06 07:36:00,0.7917,0.7917,0.79165,0.7917,52200000.0
2008-08-06 07:37:00,0.7917,0.79185,0.7917,0.79185,27300000.0
2008-08-06 07:38:00,0.7919,0.792,0.79185,0.79185,185200000.0
2008-08-06 07:39:00,0.7918,0.79185,0.7918,0.79185,11100000.0
2008-08-06 07:40:00,0.7918,0.79195,0.7918,0.79195,42700000.0
2008-08-06 07:41:00,0.79195,0.79205,0.7919,0.79195,107000000.0
2008-08-06 07:42:00,0.7919,0.792,0.7919,0.79195,44800000.0
2008-08-06 07:43:00,0.792,0.792,0.7919,0.79195,26200000.0
2008-08-06 07:44:00,0.79195,0.79195,0.79185,0.79185,26200000.0
2008-08-06 07:45:00,0.7919,0.79205,0.7919,0.79195,140000000.0
2008-08-06 07:46:00,0.79195,0.792,0.7919,0.79195,70000000.0
2008-08-06 07:47:00,0.79195,0.792,0.79195,0.792,160900000.0
2008-08-06 07:48:00,0.792,0.792,0.79195,0.79195,77700000.0
2008-08-06 07:49:00,0.79195,0.7921,0.79195,0.79205,149200000.0
2008-08-06 07:50:00,0.79205,0.79215,0.79205,0.7921,72300000.0
2008-08-06 07:51:00,0.7921,0.7922,0.792,0.79215,168000000.0
2008-08-06 07:52:00,0.79215,0.7922,0.79205,0.7921,185900000.0
2008-08-06 07:53:00,0.7921,0.79215,0.792,0.79215,161100000.0
2008-08-06 07:54:00,0.79215,0.7922,0.79215,0.79215,23500000.0
2008-08-06 07:55:00,0.79215,0.79225,0.79215,0.7922,174200000.0
2008-08-06 07:56:00,0.7922,0.7922,0.79215,0.79215,45500000.0
2008-08-06 07:57:00,0.79215,0.79225,0.79215,0.79215,112700000.0
2008-08-06 07:58:00,0.79215,0.79225,0.79215,0.7922,152200000.0
2008-08-06 07:59:00,0.7922,0.7923,0.7922,0.79225,187600000.0
2008-08-06 08:00:00,0.7923,0.79235,0.79225,0.79235,118300000.0
2008-08-06 08:01:00,0.79235,0.7924,0.7922,0.79225,94900000.0
2008-08-06 08:02:00,0.7923,0.79235,0.79225,0.79235,90800000.0
2008-08-06 08:03:00,0.7923,0.79235,0.7923,0.7923,79000000.0
2008-08-06 08:04:00,0.7923,0.79235,0.7923,0.7923,76400000.0
2008-08-06 08:05:00,0.7923,0.7924,0.7923,0.7924,47000000.0
2008-08-06 08:06:00,0.7924,0.7927,0.79235,0.79255,114800000.0
2008-08-06 08:07:00,0.79255,0.7926,0.79245,0.7926,155700000.0
2008-08-06 08:08:00,0.7926,0.79265,0.7926,0.7926,68800000.0
2008-08-06 08:09:00,0.79265,0.79265,0.79255,0.7926,64800000.0
2008-08-06 08:10:00,0.7926,0.7926,0.79255,0.79255,71200000.0
2008-08-06 08:11:00,0.79255,0.79265,0.79255,0.7926,62600000.0
2008-08-06 08:12:00,0.7926,0.79265,0.79255,0.79265,74500000.0
2008-08-06 08:13:00,0.79265,0.79265,0.79265,0.79265,22000000.0
2008-08-06 08:14:00,0.79265,0.79265,0.79255,0.7926,79100000.0
2008-08-06 08:15:00,0.7926,0.79265,0.79255,0.7926,71000000.0
2008-08-06 08:16:00,0.7926,0.7927,0.7926,0.7927,36000000.0
2008-08-06 08:17:00,0.7927,0.7927,0.79255,0.79255,84400000.0
2008-08-06 08:18:00,0.79255,0.7926,0.79235,0.79235,110100000.0
2008-08-06 08:19:00,0.79235,0.7924,0.79235,0.79235,126100000.0
2008-08-06 08:20:00,0.7924,0.7924,0.7923,0.7924,49200000.0
2008-08-06 08:21:00,0.7924,0.7924,0.7923,0.79235,107100000.0
2008-08-06 08:22:00,0.7923,0.79245,0.7923,0.79245,87000000.0
2008-08-06 08:23:00,0.79245,0.79255,0.79245,0.7925,111100000.0
2008-08-06 08:24:00,0.7925,0.7926,0.79245,0.7926,102600000.0
2008-08-06 08:25:00,0.7926,0.7927,0.7926,0.79265,76300000.0
2008-08-06 08:26:00,0.79265,0.7927,0.7926,0.79265,147200000.0
2008-08-06 08:27:00,0.7926,0.7927,0.7926,0.79265,48600000.0
2008-08-06 08:28:00,0.79265,0.7927,0.7926,0.79265,80000000.0
2008-08-06 08:29:00,0.7926,0.79265,0.79255,0.79255,83800000.0
2008-08-06 08:30:00,0.7926,0.7926,0.79245,0.79245,235300000.0
2008-08-06 08:31:00,0.79245,0.7926,0.79245,0.7925,293299999.0
2008-08-06 08:32:00,0.7925,0.7926,0.79245,0.7925,286100000.0
2008-08-06 08:33:00,0.7926,0.7926,0.79245,0.7925,92000000.0
2008-08-06 08:34:00,0.7925,0.7925,0.79225,0.7923,59600000.0
2008-08-06 08:35:00,0.7923,0.7924,0.7923,0.79235,104900000.0
2008-08-06 08:36:00,0.79235,0.7924,0.79235,0.79235,203600000.0
2008-08-06 08:37:00,0.79235,0.7924,0.79235,0.7924,59100000.0
2008-08-06 08:38:00,0.7924,0.79245,0.7924,0.79245,48100000.0
2008-08-06 08:39:00,0.7924,0.7924,0.7924,0.7924,44900000.0
2008-08-06 08:40:00,0.7924,0.79245,0.7923,0.79235,123000000.0
2008-08-06 08:41:00,0.7923,0.79245,0.7923,0.79235,187300000.0
2008-08-06 08:42:00,0.79235,0.79235,0.79215,0.7922,494300000.0
2008-08-06 08:43:00,0.7922,0.7922,0.7921,0.79215,292000000.0
2008-08-06 08:44:00,0.79215,0.79215,0.79175,0.79175,575800001.0
2008-08-06 08:45:00,0.79175,0.7919,0.7915,0.79185,734600000.0
2008-08-06 08:46:00,0.79185,0.79195,0.7915,0.7919,682600000.0
2008-08-06 08:47:00,0.7919,0.7919,0.79175,0.7918,540400000.0
2008-08-06 08:48:00,0.79185,0.79195,0.7916,0.7918,624600000.0
2008-08-06 08:49:00,0.7918,0.7918,0.79175,0.7918,343900000.0
2008-08-06 08:50:00,0.7918,0.7919,0.79175,0.79175,421200000.0
2008-08-06 08:51:00,0.7918,0.792,0.79175,0.79195,412000000.0
2008-08-06 08:52:00,0.7919,0.7924,0.7919,0.79215,477300000.0
2008-08-06 08:53:00,0.79215,0.79225,0.79205,0.79215,524000000.0
2008-08-06 08:54:00,0.79215,0.7923,0.7921,0.79215,309500000.0
2008-08-06 08:55:00,0.79215,0.79225,0.79215,0.7922,290900000.0
2008-08-06 08:56:00,0.7922,0.7924,0.7922,0.7924,497500000.0
2008-08-06 08:57:00,0.7924,0.7925,0.7924,0.7924,409400000.0
2008-08-06 08:58:00,0.7924,0.79245,0.7923,0.79245,301000000.0
2008-08-06 08:59:00,0.79245,0.7926,0.79245,0.7926,566100000.0
2008-08-06 09:00:00,0.7926,0.79275,0.7926,0.7927,235900000.0
2008-08-06 09:01:00,0.7927,0.7927,0.79245,0.79245,445500000.0
2008-08-06 09:02:00,0.79245,0.79255,0.79225,0.7923,482200000.0
2008-08-06 09:03:00,0.79225,0.7923,0.7921,0.79215,490000000.0
2008-08-06 09:04:00,0.7922,0.7924,0.79215,0.79225,630300000.0
2008-08-06 09:05:00,0.79225,0.7924,0.79225,0.79235,364700000.0
2008-08-06 09:06:00,0.79235,0.79235,0.7923,0.79235,460300000.0
2008-08-06 09:07:00,0.79235,0.7924,0.79235,0.7924,142100000.0
2008-08-06 09:08:00,0.7924,0.79245,0.79225,0.7923,476400000.0
2008-08-06 09:09:00,0.7923,0.7925,0.7923,0.7924,528799999.0
2008-08-06 09:10:00,0.7924,0.7925,0.79235,0.7925,646100000.0
2008-08-06 09:11:00,0.7925,0.7925,0.7924,0.79245,560400000.0
2008-08-06 09:12:00,0.79245,0.79265,0.7924,0.79255,363200000.0
2008-08-06 09:13:00,0.79255,0.7926,0.7925,0.79255,538800000.0
2008-08-06 09:14:00,0.79255,0.79255,0.79255,0.79255,121900000.0
2008-08-06 09:15:00,0.79255,0.7926,0.79255,0.7926,235200000.0
2008-08-06 09:16:00,0.7926,0.7926,0.79235,0.7924,547000000.0
2008-08-06 09:17:00,0.7924,0.7926,0.7924,0.7925,344100000.0
2008-08-06 09:18:00,0.7925,0.79255,0.7924,0.7925,331300000.0
2008-08-06 09:19:00,0.7925,0.7925,0.7924,0.7924,83800000.0
2008-08-06 09:20:00,0.7924,0.79255,0.79235,0.7925,366800000.0
2008-08-06 09:21:00,0.7925,0.79255,0.7923,0.7923,378200000.0
2008-08-06 09:22:00,0.7923,0.79235,0.7923,0.79235,179100000.0
2008-08-06 09:23:00,0.79235,0.7924,0.7923,0.7924,339700000.0
2008-08-06 09:24:00,0.7924,0.79255,0.7924,0.7924,335500000.0
2008-08-06 09:25:00,0.79245,0.7925,0.7924,0.7924,509100000.0
2008-08-06 09:26:00,0.7924,0.7925,0.7924,0.79245,214000000.0
2008-08-06 09:27:00,0.79245,0.7925,0.79245,0.79245,308400000.0
2008-08-06 09:28:00,0.79245,0.7925,0.79245,0.7925,117200000.0
2008-08-06 09:29:00,0.7925,0.7925,0.7924,0.79245,272700000.0
2008-08-06 09:30:00,0.79245,0.79245,0.7923,0.7923,349900000.0
2008-08-06 09:31:00,0.7923,0.7923,0.79215,0.7922,492000000.0
2008-08-06 09:32:00,0.79215,0.7922,0.792,0.79205,752300000.0
2008-08-06 09:33:00,0.79205,0.7921,0.7918,0.79185,623000000.0
2008-08-06 09:34:00,0.79185,0.79215,0.79185,0.79215,697800000.0
2008-08-06 09:35:00,0.79215,0.79225,0.7921,0.79225,716100000.0
2008-08-06 09:36:00,0.79225,0.79225,0.79205,0.7921,489200000.0
2008-08-06 09:37:00,0.7921,0.7923,0.7921,0.79225,537500000.0
2008-08-06 09:38:00,0.79225,0.79225,0.79205,0.7921,585900000.0
2008-08-06 09:39:00,0.7921,0.79215,0.79205,0.7921,296200000.0
2008-08-06 09:40:00,0.79215,0.7922,0.79205,0.79205,414600000.0
2008-08-06 09:41:00,0.79205,0.7921,0.7919,0.79195,761400000.0
2008-08-06 09:42:00,0.79195,0.79205,0.79195,0.792,618000000.0
2008-08-06 09:43:00,0.792,0.79205,0.79195,0.792,236600000.0
2008-08-06 09:44:00,0.792,0.792,0.7919,0.792,412500000.0
2008-08-06 09:45:00,0.79195,0.79195,0.7919,0.79195,417700000.0
2008-08-06 09:46:00,0.79195,0.79205,0.79195,0.79205,464100000.0
2008-08-06 09:47:00,0.79205,0.79205,0.792,0.792,300000000.0
2008-08-06 09:48:00,0.792,0.792,0.7919,0.7919,308400000.0
2008-08-06 09:49:00,0.7919,0.7919,0.7918,0.7918,189000000.0
2008-08-06 09:50:00,0.7918,0.79185,0.7918,0.79185,46000000.0
2008-08-06 09:51:00,0.79185,0.7919,0.79175,0.79175,339600000.0
2008-08-06 09:52:00,0.79175,0.7919,0.79175,0.7919,333200000.0
2008-08-06 09:53:00,0.7919,0.79205,0.7919,0.79195,260400000.0
2008-08-06 09:54:00,0.79195,0.792,0.7919,0.7919,333800000.0
2008-08-06 09:55:00,0.7919,0.7921,0.79185,0.7921,565400000.0
2008-08-06 09:56:00,0.7921,0.7922,0.79205,0.79215,654100000.0
2008-08-06 09:57:00,0.79215,0.7922,0.7921,0.7921,309000000.0
2008-08-06 09:58:00,0.7921,0.79225,0.7921,0.79225,340799998.0
2008-08-06 09:59:00,0.79225,0.79225,0.79195,0.792,902400000.0
2008-08-06 10:00:00,0.792,0.79215,0.79195,0.79215,786300000.0
2008-08-06 10:01:00,0.7922,0.79225,0.792,0.7921,863600000.0
2008-08-06 10:02:00,0.7921,0.7921,0.79195,0.79205,314300000.0
2008-08-06 10:03:00,0.79205,0.7922,0.79205,0.7921,392700000.0
2008-08-06 10:04:00,0.7921,0.79225,0.7921,0.79225,276900000.0
2008-08-06 10:05:00,0.79225,0.79235,0.7921,0.79215,659800000.0
2008-08-06 10:06:00,0.79215,0.7922,0.79205,0.79215,639900000.0
2008-08-06 10:07:00,0.79215,0.7922,0.7921,0.79215,339200000.0
2008-08-06 10:08:00,0.79215,0.79235,0.7921,0.79235,559300000.0
2008-08-06 10:09:00,0.79235,0.79235,0.7922,0.79225,521700000.0
2008-08-06 10:10:00,0.79225,0.7923,0.7922,0.7923,367600000.0
2008-08-06 10:11:00,0.7923,0.7923,0.79225,0.79225,220400000.0
2008-08-06 10:12:00,0.79225,0.7923,0.79225,0.7923,251400000.0
2008-08-06 10:13:00,0.7923,0.7924,0.79225,0.7923,522600000.0
2008-08-06 10:14:00,0.7923,0.7923,0.7921,0.7921,512700000.0
2008-08-06 10:15:00,0.7921,0.79215,0.79205,0.7921,546800000.0
2008-08-06 10:16:00,0.7921,0.7922,0.7921,0.79215,288400000.0
2008-08-06 10:17:00,0.79215,0.79215,0.7921,0.79215,213500000.0
2008-08-06 10:18:00,0.79215,0.79215,0.7921,0.7921,270000000.0
2008-08-06 10:19:00,0.79215,0.79215,0.79205,0.7921,510500001.0
2008-08-06 10:20:00,0.7921,0.7921,0.79205,0.7921,119700000.0
2008-08-06 10:21:00,0.7921,0.7922,0.7921,0.79215,359500000.0
2008-08-06 10:22:00,0.7922,0.7922,0.79215,0.79215,437700000.0
2008-08-06 10:23:00,0.79215,0.7922,0.79215,0.7922,211000000.0
2008-08-06 10:24:00,0.7922,0.7923,0.7922,0.7923,380100000.0
2008-08-06 10:25:00,0.7923,0.79235,0.7923,0.7923,114500000.0
2008-08-06 10:26:00,0.7923,0.7923,0.7922,0.7922,324200000.0
2008-08-06 10:27:00,0.7922,0.7923,0.7921,0.7922,296200000.0
2008-08-06 10:28:00,0.7922,0.79225,0.7922,0.79225,384200000.0
2008-08-06 10:29:00,0.79225,0.7923,0.79225,0.7923,211000000.0
2008-08-06 10:30:00,0.7923,0.79235,0.79225,0.79235,308000000.0
2008-08-06 10:31:00,0.79235,0.7924,0.7923,0.79235,285200000.0
2008-08-06 10:32:00,0.79235,0.79235,0.79225,0.79225,307400000.0
2008-08-06 10:33:00,0.79225,0.79225,0.79195,0.79195,672300000.0
2008-08-06 10:34:00,0.79195,0.79225,0.79195,0.79225,788900000.0
2008-08-06 10:35:00,0.7922,0.79225,0.79215,0.79215,239700000.0
2008-08-06 10:36:00,0.79215,0.79215,0.792,0.792,247800000.0
2008-08-06 10:37:00,0.792,0.7921,0.792,0.792,617600000.0
2008-08-06 10:38:00,0.792,0.79215,0.79185,0.792,889800000.0
2008-08-06 10:39:00,0.792,0.79205,0.7919,0.792,838400000.0
2008-08-06 10:40:00,0.792,0.792,0.79185,0.79195,691299999.0
2008-08-06 10:41:00,0.79195,0.79215,0.7919,0.79215,553900000.0
2008-08-06 10:42:00,0.79215,0.79235,0.79205,0.79225,583200000.0
2008-08-06 10:43:00,0.79225,0.7923,0.79215,0.7922,558900000.0
2008-08-06 10:44:00,0.7922,0.79225,0.79215,0.79225,406500000.0
2008-08-06 10:45:00,0.79225,0.79225,0.79215,0.79215,378300000.0
2008-08-06 10:46:00,0.79215,0.79225,0.7921,0.7922,299500000.0
2008-08-06 10:47:00,0.7922,0.7923,0.7922,0.79225,304500000.0
2008-08-06 10:48:00,0.7923,0.7923,0.7922,0.79225,223600000.0
2008-08-06 10:49:00,0.79225,0.79255,0.79225,0.79245,370900000.0
2008-08-06 10:50:00,0.79245,0.7925,0.7924,0.7924,315600000.0
2008-08-06 10:51:00,0.7924,0.7924,0.79225,0.7924,574000000.0
2008-08-06 10:52:00,0.7924,0.7924,0.7923,0.7923,549500000.0
2008-08-06 10:53:00,0.7923,0.79235,0.79225,0.7923,451400000.0
2008-08-06 10:54:00,0.7923,0.7925,0.7923,0.7925,455600000.0
2008-08-06 10:55:00,0.7925,0.79255,0.7925,0.79255,310300000.0
2008-08-06 10:56:00,0.79255,0.79255,0.7924,0.79245,472900000.0
2008-08-06 10:57:00,0.79245,0.7925,0.79245,0.7925,217100000.0
2008-08-06 10:58:00,0.7925,0.7925,0.7924,0.7924,285400000.0
2008-08-06 10:59:00,0.7924,0.79245,0.79225,0.7923,451200000.0
2008-08-06 11:00:00,0.7923,0.7923,0.79225,0.7923,618800001.0
2008-08-06 11:01:00,0.7923,0.79235,0.7923,0.7923,67800000.0
2008-08-06 11:02:00,0.7923,0.7923,0.7922,0.79225,274200000.0
2008-08-06 11:03:00,0.79225,0.7923,0.79225,0.79225,258700000.0
2008-08-06 11:04:00,0.79225,0.79225,0.79205,0.79205,300000000.0
2008-08-06 11:05:00,0.79205,0.79215,0.79205,0.79215,382000000.0
2008-08-06 11:06:00,0.79215,0.79235,0.79215,0.7923,554200000.0
2008-08-06 11:07:00,0.7923,0.7923,0.7922,0.7922,518400000.0
2008-08-06 11:08:00,0.7922,0.7923,0.7922,0.79225,326800000.0
2008-08-06 11:09:00,0.79225,0.79235,0.79225,0.79225,238400000.0
2008-08-06 11:10:00,0.7923,0.79235,0.7923,0.7923,215900000.0
2008-08-06 11:11:00,0.7923,0.7923,0.7923,0.7923,165100000.0
2008-08-06 11:12:00,0.7923,0.7923,0.79215,0.79215,246700000.0
2008-08-06 11:13:00,0.7921,0.7922,0.7921,0.79215,583600000.0
2008-08-06 11:14:00,0.79215,0.79215,0.79205,0.79215,652099998.0
2008-08-06 11:15:00,0.79215,0.7922,0.7921,0.7921,436100000.0
2008-08-06 11:16:00,0.7921,0.79215,0.7921,0.79215,91800000.0
2008-08-06 11:17:00,0.79215,0.7923,0.79215,0.7923,407000000.0
2008-08-06 11:18:00,0.7923,0.7924,0.7923,0.79235,528400000.0
2008-08-06 11:19:00,0.79235,0.7924,0.79225,0.79225,447600000.0
2008-08-06 11:20:00,0.79225,0.79235,0.79225,0.79235,406200000.0
2008-08-06 11:21:00,0.7923,0.7923,0.79225,0.7923,477500000.0
2008-08-06 11:22:00,0.7923,0.7924,0.79225,0.79225,618400000.0
2008-08-06 11:23:00,0.79225,0.79225,0.7921,0.79215,565000000.0
2008-08-06 11:24:00,0.79215,0.79215,0.7921,0.7921,381600000.0
2008-08-06 11:25:00,0.7921,0.7921,0.79205,0.79205,94200000.0
2008-08-06 11:26:00,0.79205,0.79205,0.792,0.792,175600000.0
2008-08-06 11:27:00,0.792,0.79205,0.792,0.79205,170300000.0
2008-08-06 11:28:00,0.79205,0.79205,0.79185,0.79185,589000000.0
2008-08-06 11:29:00,0.79185,0.792,0.79185,0.792,300700000.0
2008-08-06 11:30:00,0.79205,0.79215,0.792,0.792,466300000.0
2008-08-06 11:31:00,0.792,0.79215,0.792,0.7921,371500000.0
2008-08-06 11:32:00,0.7921,0.79215,0.79205,0.7921,450300001.0
2008-08-06 11:33:00,0.7921,0.7921,0.792,0.792,336900000.0
2008-08-06 11:34:00,0.792,0.792,0.79195,0.79195,315200000.0
2008-08-06 11:35:00,0.79195,0.79195,0.7919,0.79195,197700000.0
2008-08-06 11:36:00,0.792,0.792,0.79195,0.79195,190200000.0
2008-08-06 11:37:00,0.79195,0.79205,0.7919,0.7919,241900000.0
2008-08-06 11:38:00,0.7919,0.79195,0.7918,0.7918,375700000.0
2008-08-06 11:39:00,0.7918,0.7919,0.7918,0.7919,407600000.0
2008-08-06 11:40:00,0.7919,0.7921,0.7919,0.79205,460900000.0
2008-08-06 11:41:00,0.79205,0.7922,0.79205,0.79215,344200000.0
2008-08-06 11:42:00,0.79215,0.79215,0.7921,0.79215,230500000.0
2008-08-06 11:43:00,0.79215,0.79215,0.7921,0.79215,60000000.0
2008-08-06 11:44:00,0.79215,0.79225,0.7921,0.79215,351600000.0
2008-08-06 11:45:00,0.79215,0.7922,0.7921,0.7922,251100000.0
2008-08-06 11:46:00,0.79215,0.7922,0.79215,0.79215,256100000.0
2008-08-06 11:47:00,0.7921,0.7921,0.792,0.79205,255400000.0
2008-08-06 11:48:00,0.79205,0.79205,0.79195,0.792,240600000.0
2008-08-06 11:49:00,0.7919,0.7919,0.7916,0.7916,464800000.0
2008-08-06 11:50:00,0.7916,0.79175,0.7916,0.7917,418900000.0
2008-08-06 11:51:00,0.7917,0.79185,0.7917,0.79185,375000000.0
2008-08-06 11:52:00,0.79185,0.79185,0.79185,0.79185,261900000.0
2008-08-06 11:53:00,0.79185,0.7919,0.79185,0.79185,286200000.0
2008-08-06 11:54:00,0.79185,0.7919,0.7918,0.79185,295100000.0
2008-08-06 11:55:00,0.7918,0.7919,0.7918,0.7919,170700000.0
2008-08-06 11:56:00,0.7919,0.7919,0.7919,0.7919,8200000.0
2008-08-06 11:57:00,0.79183,0.79186,0.79153,0.79184,350100000.0
2008-08-06 11:58:00,0.79183,0.79194,0.79162,0.79185,345400000.0
2008-08-06 11:59:00,0.792,0.792,0.7919,0.792,158800000.0
2008-08-06 12:00:00,0.79195,0.79195,0.79175,0.79175,164600000.0
2008-08-06 12:01:00,0.79153,0.79157,0.79122,0.79153,306800000.0
2008-08-06 12:02:00,0.79155,0.79155,0.7915,0.7915,169800000.0
2008-08-06 12:03:00,0.7915,0.79165,0.7915,0.7915,213300000.0
2008-08-06 12:04:00,0.7916,0.7916,0.79135,0.7914,472900000.0
2008-08-06 12:05:00,0.7914,0.79145,0.7913,0.7914,344000000.0
2008-08-06 12:06:00,0.7914,0.79145,0.7913,0.79135,396500000.0
2008-08-06 12:07:00,0.79135,0.7915,0.79135,0.79145,135900000.0
2008-08-06 12:08:00,0.79145,0.7915,0.7912,0.7913,555700000.0
2008-08-06 12:09:00,0.7913,0.7915,0.7913,0.79145,351300000.0
2008-08-06 12:10:00,0.79145,0.79155,0.79145,0.79155,259600000.0
2008-08-06 12:11:00,0.7915,0.79155,0.7915,0.7915,242500000.0
2008-08-06 12:12:00,0.79145,0.79155,0.79145,0.79155,333300000.0
2008-08-06 12:13:00,0.79155,0.79155,0.7915,0.79155,216300000.0
2008-08-06 12:14:00,0.79155,0.79175,0.79155,0.7917,408300000.0
2008-08-06 12:15:00,0.7917,0.79175,0.79165,0.79165,173900000.0
2008-08-06 12:16:00,0.79165,0.7917,0.7916,0.79165,412900000.0
2008-08-06 12:17:00,0.79165,0.7917,0.7916,0.79165,166400000.0
2008-08-06 12:18:00,0.79165,0.79165,0.79155,0.7916,398900000.0
2008-08-06 12:19:00,0.7916,0.7916,0.7916,0.7916,386000000.0
2008-08-06 12:20:00,0.7916,0.79165,0.79155,0.79155,335900000.0
2008-08-06 12:21:00,0.79155,0.7916,0.79155,0.7916,291099999.0
2008-08-06 12:22:00,0.7916,0.79165,0.7916,0.79165,97600000.0
2008-08-06 12:23:00,0.7916,0.79165,0.7916,0.7916,29000000.0
2008-08-06 12:24:00,0.7916,0.79165,0.79155,0.79165,175900000.0
2008-08-06 12:25:00,0.79165,0.79165,0.7916,0.79165,116800000.0
2008-08-06 12:26:00,0.79165,0.79165,0.79165,0.79165,59700000.0
2008-08-06 12:27:00,0.7916,0.79165,0.7916,0.7916,211900000.0
2008-08-06 12:28:00,0.7916,0.7916,0.7916,0.7916,166200000.0
2008-08-06 12:29:00,0.7916,0.79165,0.7916,0.79165,56000000.0
2008-08-06 12:30:00,0.79165,0.79165,0.79165,0.79165,20400000.0
2008-08-06 12:31:00,0.79165,0.7917,0.7916,0.79165,234200000.0
2008-08-06 12:32:00,0.79165,0.7918,0.7916,0.79175,303700000.0
2008-08-06 12:33:00,0.79175,0.79175,0.79165,0.7917,200100000.0
2008-08-06 12:34:00,0.79165,0.7917,0.79165,0.79165,134200000.0
2008-08-06 12:35:00,0.79165,0.7919,0.79165,0.79185,459700000.0
2008-08-06 12:36:00,0.79185,0.7919,0.7918,0.7918,321500000.0
2008-08-06 12:37:00,0.7919,0.79195,0.79185,0.79195,248000000.0
2008-08-06 12:38:00,0.79195,0.79195,0.79195,0.79195,51200000.0
2008-08-06 12:39:00,0.79195,0.79195,0.7918,0.7918,165100000.0
2008-08-06 12:40:00,0.7918,0.79185,0.79175,0.79175,181900000.0
2008-08-06 12:41:00,0.79175,0.7918,0.79175,0.7918,158400000.0
2008-08-06 12:42:00,0.7918,0.7918,0.79175,0.79175,147800000.0
2008-08-06 12:43:00,0.79175,0.7918,0.79175,0.7918,200800000.0
2008-08-06 12:44:00,0.7918,0.79185,0.7918,0.79185,61800000.0
2008-08-06 12:45:00,0.7918,0.7918,0.7917,0.7917,164500000.0
2008-08-06 12:46:00,0.7917,0.79175,0.7917,0.79175,95000000.0
2008-08-06 12:47:00,0.79175,0.79175,0.79165,0.79175,443200000.0
2008-08-06 12:48:00,0.79175,0.7918,0.79175,0.79175,216300000.0
2008-08-06 12:49:00,0.7918,0.7918,0.7917,0.79175,401600000.0
2008-08-06 12:50:00,0.79175,0.7919,0.7917,0.79185,197800000.0
2008-08-06 12:51:00,0.79185,0.7919,0.79175,0.79175,356000000.0
2008-08-06 12:52:00,0.79175,0.7918,0.7917,0.79175,656300000.0
2008-08-06 12:53:00,0.7918,0.7919,0.7917,0.7917,412600000.0
2008-08-06 12:54:00,0.7917,0.7918,0.7917,0.79175,358700000.0
2008-08-06 12:55:00,0.79175,0.79175,0.79165,0.7917,273200000.0
2008-08-06 12:56:00,0.7917,0.79175,0.79165,0.79175,149600000.0
2008-08-06 12:57:00,0.79175,0.79175,0.7917,0.7917,123000000.0
2008-08-06 12:58:00,0.7917,0.79175,0.79165,0.79165,196600000.0
2008-08-06 12:59:00,0.79165,0.79175,0.79165,0.79165,179900000.0
2008-08-06 13:00:00,0.79165,0.79175,0.79165,0.7917,426600000.0
2008-08-06 13:01:00,0.7917,0.7917,0.79165,0.79165,150300000.0
2008-08-06 13:02:00,0.79165,0.7917,0.79165,0.79165,390500000.0
2008-08-06 13:03:00,0.79165,0.79185,0.79165,0.7918,327200000.0
2008-08-06 13:04:00,0.7918,0.7919,0.7918,0.79185,297300000.0
2008-08-06 13:05:00,0.79185,0.79185,0.7918,0.79185,228700000.0
2008-08-06 13:06:00,0.7918,0.79185,0.7918,0.7918,119900000.0
2008-08-06 13:07:00,0.7918,0.7918,0.7918,0.7918,121300000.0
2008-08-06 13:08:00,0.7918,0.79185,0.7918,0.79185,188400000.0
2008-08-06 13:09:00,0.79185,0.79195,0.7918,0.7918,302800000.0
2008-08-06 13:10:00,0.7918,0.7919,0.7918,0.79185,231600000.0
2008-08-06 13:11:00,0.79185,0.79185,0.79185,0.79185,178500000.0
2008-08-06 13:12:00,0.79185,0.79185,0.79185,0.79185,39100000.0
2008-08-06 13:13:00,0.79185,0.79185,0.7918,0.7918,91500000.0
2008-08-06 13:14:00,0.7918,0.7918,0.79175,0.79175,114400000.0
2008-08-06 13:15:00,0.79175,0.79175,0.7917,0.79175,226100000.0
2008-08-06 13:16:00,0.79175,0.79175,0.7917,0.79175,153300000.0
2008-08-06 13:17:00,0.79175,0.79175,0.79165,0.7917,424000000.0
2008-08-06 13:18:00,0.7917,0.7917,0.79165,0.7917,407100000.0
2008-08-06 13:19:00,0.7917,0.7917,0.7917,0.7917,187800000.0
2008-08-06 13:20:00,0.7917,0.7917,0.7916,0.7916,280100000.0
2008-08-06 13:21:00,0.7916,0.7917,0.7916,0.7917,371300000.0
2008-08-06 13:22:00,0.7917,0.79195,0.7917,0.79195,297200000.0
2008-08-06 13:23:00,0.79195,0.79195,0.7918,0.7918,443600000.0
2008-08-06 13:24:00,0.7918,0.79185,0.7918,0.7918,249100000.0
2008-08-06 13:25:00,0.7918,0.79185,0.79175,0.7918,266500000.0
2008-08-06 13:26:00,0.7918,0.79195,0.7918,0.79195,182600000.0
2008-08-06 13:27:00,0.792,0.7921,0.792,0.7921,366900000.0
2008-08-06 13:28:00,0.7921,0.7921,0.79195,0.792,521200000.0
2008-08-06 13:29:00,0.792,0.7921,0.792,0.7921,166900000.0
2008-08-06 13:30:00,0.7921,0.79215,0.792,0.79215,208400000.0
2008-08-06 13:31:00,0.79215,0.79215,0.79205,0.7921,348900000.0
2008-08-06 13:32:00,0.7921,0.79215,0.792,0.79215,346100000.0
2008-08-06 13:33:00,0.79215,0.7922,0.7921,0.7921,335200000.0
2008-08-06 13:34:00,0.7921,0.79215,0.7921,0.7921,260400000.0
2008-08-06 13:35:00,0.7921,0.79215,0.79205,0.7921,302100000.0
2008-08-06 13:36:00,0.7921,0.7923,0.7921,0.7923,143200000.0
2008-08-06 13:37:00,0.79225,0.79235,0.79225,0.79225,539500000.0
2008-08-06 13:38:00,0.7923,0.7924,0.79225,0.79235,392600000.0
2008-08-06 13:39:00,0.79235,0.79255,0.7923,0.79255,548300000.0
2008-08-06 13:40:00,0.79255,0.79255,0.79235,0.79235,232500000.0
2008-08-06 13:41:00,0.7923,0.7923,0.7922,0.7922,383600000.0
2008-08-06 13:42:00,0.7922,0.79225,0.79215,0.79225,210500000.0
2008-08-06 13:43:00,0.79225,0.7923,0.79225,0.79225,138700000.0
2008-08-06 13:44:00,0.79225,0.79225,0.79215,0.7922,223200000.0
2008-08-06 13:45:00,0.7922,0.79225,0.79215,0.79215,307000001.0
2008-08-06 13:46:00,0.79215,0.7922,0.7921,0.79215,515500001.0
2008-08-06 13:47:00,0.7922,0.7922,0.79215,0.7922,284000000.0
2008-08-06 13:48:00,0.7922,0.7922,0.79215,0.79215,149900000.0
2008-08-06 13:49:00,0.79215,0.79215,0.7921,0.7921,243500000.0
2008-08-06 13:50:00,0.7921,0.7922,0.7921,0.79215,436300000.0
2008-08-06 13:51:00,0.79215,0.79215,0.7921,0.7921,152400000.0
2008-08-06 13:52:00,0.7921,0.7921,0.7921,0.7921,98500000.0
2008-08-06 13:53:00,0.7921,0.79215,0.7921,0.7921,183000000.0
2008-08-06 13:54:00,0.7921,0.79215,0.7921,0.7921,246700000.0
2008-08-06 13:55:00,0.7921,0.79215,0.7921,0.7921,456800000.0
2008-08-06 13:56:00,0.7921,0.7921,0.7921,0.7921,192800000.0
2008-08-06 13:57:00,0.7921,0.79215,0.79205,0.7921,318700000.0
2008-08-06 13:58:00,0.7921,0.7921,0.792,0.79205,344300000.0
2008-08-06 13:59:00,0.79205,0.7921,0.792,0.7921,303500000.0
2008-08-06 14:00:00,0.7921,0.7922,0.7921,0.7922,258800000.0
2008-08-06 14:01:00,0.7922,0.7922,0.7921,0.79215,146500000.0
2008-08-06 14:02:00,0.79215,0.7922,0.7921,0.79215,156200000.0
2008-08-06 14:03:00,0.79215,0.79215,0.7921,0.7921,198200000.0
2008-08-06 14:04:00,0.7921,0.79215,0.7921,0.7921,259000000.0
2008-08-06 14:05:00,0.7921,0.7921,0.79205,0.79205,137800000.0
2008-08-06 14:06:00,0.79205,0.79205,0.792,0.79205,77900000.0
2008-08-06 14:07:00,0.79205,0.79205,0.79195,0.79195,139500000.0
2008-08-06 14:08:00,0.79195,0.792,0.79195,0.792,196600000.0
2008-08-06 14:09:00,0.792,0.792,0.792,0.792,240300000.0
2008-08-06 14:10:00,0.792,0.79205,0.792,0.79205,252000000.0
2008-08-06 14:11:00,0.792,0.7921,0.792,0.79205,277000000.0
2008-08-06 14:12:00,0.79205,0.7922,0.79205,0.79215,306100000.0
2008-08-06 14:13:00,0.79215,0.79215,0.79195,0.79195,570400000.0
2008-08-06 14:14:00,0.79195,0.79205,0.79195,0.792,353800000.0
2008-08-06 14:15:00,0.792,0.79205,0.792,0.79205,172200000.0
2008-08-06 14:16:00,0.79205,0.79205,0.792,0.792,99100000.0
2008-08-06 14:17:00,0.792,0.792,0.792,0.792,125500000.0
2008-08-06 14:18:00,0.792,0.792,0.792,0.792,104000000.0
2008-08-06 14:19:00,0.792,0.792,0.792,0.792,337400000.0
2008-08-06 14:20:00,0.792,0.79205,0.792,0.79205,210400000.0
2008-08-06 14:21:00,0.792,0.79205,0.7919,0.7919,580300000.0
2008-08-06 14:22:00,0.7919,0.79205,0.7919,0.792,413200000.0
2008-08-06 14:23:00,0.792,0.7921,0.792,0.7921,193300000.0
2008-08-06 14:24:00,0.7921,0.7921,0.79205,0.79205,79100000.0
2008-08-06 14:25:00,0.79205,0.79205,0.792,0.79205,156200000.0
2008-08-06 14:26:00,0.79205,0.79205,0.79205,0.79205,87100000.0
2008-08-06 14:27:00,0.79205,0.7922,0.79205,0.7922,384200000.0
2008-08-06 14:28:00,0.7922,0.7922,0.7921,0.7921,339600000.0
2008-08-06 14:29:00,0.7921,0.7922,0.7921,0.79215,455000000.0
2008-08-06 14:30:00,0.79215,0.79225,0.7921,0.7921,565200000.0
2008-08-06 14:31:00,0.7921,0.7921,0.79205,0.79205,247500000.0
2008-08-06 14:32:00,0.7921,0.7921,0.792,0.79205,486400000.0
2008-08-06 14:33:00,0.79205,0.7921,0.79205,0.7921,337800000.0
2008-08-06 14:34:00,0.7921,0.7921,0.79205,0.79205,258700000.0
2008-08-06 14:35:00,0.79205,0.79215,0.79205,0.79215,314600000.0
2008-08-06 14:36:00,0.79215,0.7922,0.7921,0.7921,711300000.0
2008-08-06 14:37:00,0.7921,0.7921,0.79205,0.7921,479200000.0
2008-08-06 14:38:00,0.7921,0.7922,0.79205,0.7921,542400000.0
2008-08-06 14:39:00,0.7921,0.79215,0.79205,0.7921,461600000.0
2008-08-06 14:40:00,0.7921,0.79215,0.7921,0.7921,202700000.0
2008-08-06 14:41:00,0.7921,0.7921,0.79205,0.79205,674400000.0
2008-08-06 14:42:00,0.79205,0.79205,0.792,0.792,321800000.0
2008-08-06 14:43:00,0.792,0.7921,0.79195,0.79205,495500000.0
2008-08-06 14:44:00,0.792,0.79205,0.792,0.79205,349000000.0
2008-08-06 14:45:00,0.79205,0.7921,0.792,0.79205,504900000.0
2008-08-06 14:46:00,0.79205,0.79205,0.79195,0.792,191400000.0
2008-08-06 14:47:00,0.792,0.7921,0.79195,0.79205,486700000.0
2008-08-06 14:48:00,0.79205,0.7921,0.792,0.792,198700000.0
2008-08-06 14:49:00,0.792,0.792,0.7917,0.7917,578200000.0
2008-08-06 14:50:00,0.7917,0.7918,0.7917,0.79175,287100000.0
2008-08-06 14:51:00,0.79175,0.79175,0.7917,0.7917,200100000.0
2008-08-06 14:52:00,0.7917,0.7917,0.7917,0.7917,193700000.0
2008-08-06 14:53:00,0.7917,0.79175,0.7917,0.7917,295900000.0
2008-08-06 14:54:00,0.7917,0.7917,0.7917,0.7917,246400000.0
2008-08-06 14:55:00,0.7917,0.7917,0.79165,0.7917,95700000.0
2008-08-06 14:56:00,0.7917,0.7918,0.79165,0.79175,426800000.0
2008-08-06 14:57:00,0.79175,0.7918,0.7917,0.7918,187400000.0
2008-08-06 14:58:00,0.79175,0.7918,0.7917,0.79175,214900000.0
2008-08-06 14:59:00,0.7917,0.79175,0.7917,0.7917,169100000.0
2008-08-06 15:00:00,0.7917,0.7917,0.79165,0.79165,177500000.0
2008-08-06 15:01:00,0.79165,0.79165,0.79145,0.7915,416100000.0
2008-08-06 15:02:00,0.7915,0.7915,0.7914,0.7914,520900000.0
2008-08-06 15:03:00,0.7914,0.79145,0.7913,0.7913,420500000.0
2008-08-06 15:04:00,0.7913,0.79135,0.7913,0.7913,474100000.0
2008-08-06 15:05:00,0.7913,0.79135,0.7913,0.7913,586500000.0
2008-08-06 15:06:00,0.7913,0.79135,0.79125,0.79135,340300000.0
2008-08-06 15:07:00,0.79135,0.79135,0.7913,0.79135,325700000.0
2008-08-06 15:08:00,0.7913,0.79135,0.79125,0.7913,272600000.0
2008-08-06 15:09:00,0.7913,0.7913,0.79125,0.7913,491200000.0
2008-08-06 15:10:00,0.7913,0.79135,0.7912,0.79135,427300000.0
2008-08-06 15:11:00,0.79135,0.79135,0.79115,0.7913,738300000.0
2008-08-06 15:12:00,0.79125,0.79155,0.79125,0.7915,577599999.0
2008-08-06 15:13:00,0.7915,0.79155,0.7914,0.7914,490300000.0
2008-08-06 15:14:00,0.7914,0.7914,0.79125,0.79135,549300000.0
2008-08-06 15:15:00,0.79135,0.79135,0.7911,0.7911,383700000.0
2008-08-06 15:16:00,0.79115,0.79115,0.79105,0.79105,257500000.0
2008-08-06 15:17:00,0.79105,0.79115,0.79105,0.7911,406800000.0
2008-08-06 15:18:00,0.7911,0.79115,0.7911,0.7911,325400000.0
2008-08-06 15:19:00,0.7911,0.7912,0.79105,0.7911,369000000.0
2008-08-06 15:20:00,0.7911,0.79115,0.7911,0.7911,385300000.0
2008-08-06 15:21:00,0.7911,0.79115,0.7911,0.7911,266900000.0
2008-08-06 15:22:00,0.7911,0.79115,0.791,0.79105,307000000.0
2008-08-06 15:23:00,0.791,0.79115,0.79095,0.791,235500000.0
2008-08-06 15:24:00,0.791,0.7911,0.79095,0.79105,545700000.0
2008-08-06 15:25:00,0.79105,0.79125,0.79105,0.79125,646900000.0
2008-08-06 15:26:00,0.7912,0.79125,0.79115,0.7912,401200000.0
2008-08-06 15:27:00,0.7912,0.79125,0.79115,0.7912,422200000.0
2008-08-06 15:28:00,0.7912,0.7912,0.79105,0.7911,416300000.0
2008-08-06 15:29:00,0.7911,0.7912,0.7911,0.79115,347600000.0
2008-08-06 15:30:00,0.7912,0.7912,0.79115,0.79115,258600000.0
2008-08-06 15:31:00,0.79115,0.7912,0.79115,0.79115,153300000.0
2008-08-06 15:32:00,0.79115,0.7912,0.7911,0.7911,347500000.0
2008-08-06 15:33:00,0.79115,0.79125,0.79105,0.79105,601400001.0
2008-08-06 15:34:00,0.79105,0.79105,0.7908,0.7909,385300001.0
2008-08-06 15:35:00,0.7909,0.79095,0.7908,0.7908,625500001.0
2008-08-06 15:36:00,0.7908,0.79095,0.79055,0.7907,779300001.0
2008-08-06 15:37:00,0.7907,0.7908,0.79055,0.7906,247600000.0
2008-08-06 15:38:00,0.7906,0.7906,0.7905,0.7905,480500000.0
2008-08-06 15:39:00,0.7905,0.79085,0.7905,0.7906,339900000.0
2008-08-06 15:40:00,0.79065,0.79065,0.79045,0.79065,362700000.0
2008-08-06 15:41:00,0.79065,0.79065,0.7904,0.7905,360200000.0
2008-08-06 15:42:00,0.7905,0.79075,0.7905,0.79065,432300000.0
2008-08-06 15:43:00,0.79065,0.7907,0.79055,0.7907,311600000.0
2008-08-06 15:44:00,0.7907,0.7907,0.79055,0.79065,437100000.0
2008-08-06 15:45:00,0.79065,0.7907,0.7904,0.7905,365500000.0
2008-08-06 15:46:00,0.7905,0.7905,0.7904,0.7904,294200000.0
2008-08-06 15:47:00,0.7904,0.79055,0.7904,0.7904,398600000.0
2008-08-06 15:48:00,0.79045,0.7905,0.7904,0.7905,258800000.0
2008-08-06 15:49:00,0.7905,0.79065,0.7905,0.79065,364500000.0
2008-08-06 15:50:00,0.79065,0.7908,0.79065,0.7908,268000000.0
2008-08-06 15:51:00,0.79085,0.7909,0.79075,0.7909,468800000.0
2008-08-06 15:52:00,0.7909,0.7909,0.7908,0.7908,204600000.0
2008-08-06 15:53:00,0.7908,0.7908,0.79055,0.79055,427000000.0
2008-08-06 15:54:00,0.79055,0.7907,0.79055,0.79065,297200000.0
2008-08-06 15:55:00,0.79065,0.79085,0.7906,0.79075,389500000.0
2008-08-06 15:56:00,0.79075,0.79085,0.79075,0.79085,399200000.0
2008-08-06 15:57:00,0.79085,0.79095,0.79085,0.7909,238600000.0
2008-08-06 15:58:00,0.7909,0.7911,0.7908,0.7908,392500000.0
2008-08-06 15:59:00,0.7908,0.79085,0.7907,0.7907,343400000.0
2008-08-06 16:00:00,0.7907,0.7907,0.79055,0.7906,313400000.0
2008-08-06 16:01:00,0.7906,0.7906,0.79035,0.79055,317200000.0
2008-08-06 16:02:00,0.79055,0.7906,0.7903,0.79055,254400000.0
2008-08-06 16:03:00,0.79055,0.79055,0.79045,0.79045,450500000.0
2008-08-06 16:04:00,0.79045,0.7905,0.79035,0.7904,357100000.0
2008-08-06 16:05:00,0.7904,0.7904,0.7903,0.7903,195200000.0
2008-08-06 16:06:00,0.7903,0.79045,0.79025,0.79035,367000000.0
2008-08-06 16:07:00,0.79035,0.7904,0.79025,0.7903,203900000.0
2008-08-06 16:08:00,0.7903,0.7904,0.7903,0.7904,183800000.0
2008-08-06 16:09:00,0.7904,0.7905,0.7904,0.7905,112100000.0
2008-08-06 16:10:00,0.7905,0.7907,0.7905,0.7905,245700000.0
2008-08-06 16:11:00,0.7905,0.79065,0.7905,0.7906,380700000.0
2008-08-06 16:12:00,0.7906,0.79065,0.79055,0.7906,250500000.0
2008-08-06 16:13:00,0.7906,0.79065,0.79055,0.79065,314100000.0
2008-08-06 16:14:00,0.79065,0.79065,0.7906,0.7906,130400000.0
2008-08-06 16:15:00,0.7906,0.7908,0.7906,0.7907,373400000.0
2008-08-06 16:16:00,0.7907,0.7907,0.79065,0.7907,370100000.0
2008-08-06 16:17:00,0.7907,0.7908,0.7907,0.79075,358400000.0
2008-08-06 16:18:00,0.79075,0.79085,0.7907,0.7907,345000000.0
2008-08-06 16:19:00,0.7907,0.7907,0.79065,0.7907,165600000.0
2008-08-06 16:20:00,0.7907,0.79075,0.79065,0.7907,144200000.0
2008-08-06 16:21:00,0.7907,0.7908,0.79065,0.7907,287300000.0
2008-08-06 16:22:00,0.7907,0.7907,0.7906,0.79065,335700000.0
2008-08-06 16:23:00,0.7906,0.7907,0.7906,0.7906,758400009.0
2008-08-06 16:24:00,0.7907,0.79085,0.7906,0.79075,392000000.0
2008-08-06 16:25:00,0.79075,0.7909,0.79075,0.7908,327100000.0
2008-08-06 16:26:00,0.7908,0.7908,0.7908,0.7908,226700000.0
2008-08-06 16:27:00,0.7908,0.7909,0.7908,0.7909,232100000.0
2008-08-06 16:28:00,0.79085,0.7909,0.79085,0.7909,425299999.0
2008-08-06 16:29:00,0.7909,0.7909,0.79085,0.79085,289100000.0
2008-08-06 16:30:00,0.7909,0.79095,0.7908,0.79085,323900000.0
2008-08-06 16:31:00,0.79085,0.791,0.79085,0.791,275000000.0
2008-08-06 16:32:00,0.79105,0.7911,0.79095,0.7911,443700000.0
2008-08-06 16:33:00,0.7911,0.7911,0.79095,0.79095,262600000.0
2008-08-06 16:34:00,0.79095,0.791,0.79085,0.79085,318100000.0
2008-08-06 16:35:00,0.79085,0.79095,0.7907,0.79085,304600000.0
2008-08-06 16:36:00,0.7908,0.79085,0.79065,0.79085,458100000.0
2008-08-06 16:37:00,0.79085,0.79085,0.7906,0.79085,499100000.0
2008-08-06 16:38:00,0.79085,0.79085,0.7907,0.7908,479200000.0
2008-08-06 16:39:00,0.7908,0.79085,0.7908,0.79085,437600000.0
2008-08-06 16:40:00,0.79085,0.7909,0.79075,0.79085,520100000.0
2008-08-06 16:41:00,0.79085,0.79085,0.79075,0.7908,313100000.0
2008-08-06 16:42:00,0.7908,0.7908,0.79065,0.79075,505800000.0
2008-08-06 16:43:00,0.79075,0.7908,0.7907,0.7907,516400000.0
2008-08-06 16:44:00,0.7907,0.7907,0.7906,0.7906,345000000.0
2008-08-06 16:45:00,0.79055,0.7906,0.7905,0.7906,282500000.0
2008-08-06 16:46:00,0.79055,0.79065,0.7905,0.79055,299600000.0
2008-08-06 16:47:00,0.79055,0.7906,0.79035,0.79035,329500000.0
2008-08-06 16:48:00,0.7904,0.79045,0.7903,0.7904,578400000.0
2008-08-06 16:49:00,0.79045,0.79045,0.7903,0.79035,590900000.0
2008-08-06 16:50:00,0.79035,0.79045,0.79035,0.7904,354000000.0
2008-08-06 16:51:00,0.7904,0.79055,0.7904,0.79055,441200000.0
2008-08-06 16:52:00,0.79055,0.79055,0.79045,0.79045,208300000.0
2008-08-06 16:53:00,0.79045,0.79055,0.79045,0.79055,353300000.0
2008-08-06 16:54:00,0.79055,0.79075,0.79055,0.79075,570000000.0
2008-08-06 16:55:00,0.79075,0.79075,0.79055,0.79055,378700000.0
2008-08-06 16:56:00,0.79055,0.79055,0.7904,0.79045,209000000.0
2008-08-06 16:57:00,0.79045,0.7905,0.7904,0.79045,424300000.0
2008-08-06 16:58:00,0.79045,0.79045,0.7904,0.7904,118900000.0
2008-08-06 16:59:00,0.7904,0.79045,0.7904,0.7904,534600000.0
2008-08-06 17:00:00,0.7904,0.7904,0.79035,0.7904,470300001.0
2008-08-06 17:01:00,0.7904,0.7904,0.7903,0.79035,303700000.0
2008-08-06 17:02:00,0.79035,0.7904,0.79035,0.7904,216300000.0
2008-08-06 17:03:00,0.7904,0.7904,0.79035,0.7904,368200000.0
2008-08-06 17:04:00,0.7904,0.79045,0.7904,0.79045,218300000.0
2008-08-06 17:05:00,0.79045,0.79045,0.7904,0.79045,456600000.0
2008-08-06 17:06:00,0.79045,0.7905,0.7904,0.7905,217700000.0
2008-08-06 17:07:00,0.7905,0.7905,0.79045,0.7905,181600000.0
2008-08-06 17:08:00,0.79055,0.79055,0.79045,0.7905,64100000.0
2008-08-06 17:09:00,0.7905,0.79055,0.7905,0.7905,253400000.0
2008-08-06 17:10:00,0.7905,0.7905,0.79045,0.7905,174400000.0
2008-08-06 17:11:00,0.79045,0.7905,0.7904,0.7904,194800000.0
2008-08-06 17:12:00,0.7904,0.7904,0.79035,0.7904,318500000.0
2008-08-06 17:13:00,0.7904,0.7905,0.7904,0.7905,226800000.0
2008-08-06 17:14:00,0.7905,0.7905,0.79045,0.79045,267300000.0
2008-08-06 17:15:00,0.79045,0.79045,0.79045,0.79045,115000000.0
2008-08-06 17:16:00,0.79045,0.7905,0.79045,0.7905,85600000.0
2008-08-06 17:17:00,0.79055,0.79055,0.79045,0.79045,382700000.0
2008-08-06 17:18:00,0.79045,0.79055,0.79045,0.79055,296000000.0
2008-08-06 17:19:00,0.7905,0.7906,0.7905,0.7906,356600000.0
2008-08-06 17:20:00,0.7906,0.7906,0.79045,0.79055,494300000.0
2008-08-06 17:21:00,0.79055,0.79055,0.79045,0.7905,285000000.0
2008-08-06 17:22:00,0.7905,0.7905,0.79035,0.7904,371200000.0
2008-08-06 17:23:00,0.7904,0.79045,0.7904,0.7904,262700000.0
2008-08-06 17:24:00,0.7904,0.7906,0.7904,0.79055,383500000.0
2008-08-06 17:25:00,0.79055,0.7906,0.7905,0.7905,342200000.0
2008-08-06 17:26:00,0.7905,0.79055,0.7905,0.7905,314800000.0
2008-08-06 17:27:00,0.7905,0.7905,0.79035,0.7904,515100000.0
2008-08-06 17:28:00,0.7904,0.7905,0.7904,0.7905,392300002.0
2008-08-06 17:29:00,0.7905,0.7907,0.79045,0.79055,469800000.0
2008-08-06 17:30:00,0.79055,0.79055,0.7904,0.79055,534600000.0
2008-08-06 17:31:00,0.79055,0.79075,0.7905,0.79065,562800000.0
2008-08-06 17:32:00,0.7907,0.7909,0.7906,0.79085,534100000.0
2008-08-06 17:33:00,0.79085,0.7909,0.7907,0.79075,486300000.0
2008-08-06 17:34:00,0.79075,0.7909,0.7907,0.7909,304500000.0
2008-08-06 17:35:00,0.7909,0.791,0.7909,0.79095,285900000.0
2008-08-06 17:36:00,0.79095,0.79095,0.79085,0.79095,416500000.0
2008-08-06 17:37:00,0.79095,0.79095,0.7909,0.7909,372000000.0
2008-08-06 17:38:00,0.7909,0.79125,0.79085,0.7912,501400000.0
2008-08-06 17:39:00,0.7912,0.7912,0.79095,0.79115,481000000.0
2008-08-06 17:40:00,0.79115,0.7912,0.79105,0.79115,344200000.0
2008-08-06 17:41:00,0.79115,0.79115,0.7911,0.79115,176600000.0
2008-08-06 17:42:00,0.7911,0.7912,0.7911,0.7911,426500000.0
2008-08-06 17:43:00,0.7911,0.79115,0.7911,0.79115,273300000.0
2008-08-06 17:44:00,0.79115,0.7912,0.7911,0.7911,516700000.0
2008-08-06 17:45:00,0.79115,0.7912,0.7911,0.7912,447900000.0
2008-08-06 17:46:00,0.79125,0.79135,0.79125,0.79125,310100000.0
2008-08-06 17:47:00,0.79125,0.7913,0.79105,0.79115,298200000.0
2008-08-06 17:48:00,0.79115,0.79115,0.791,0.791,137900000.0
2008-08-06 17:49:00,0.791,0.7911,0.791,0.7911,267900000.0
2008-08-06 17:50:00,0.79115,0.79125,0.79105,0.7911,547100000.0
2008-08-06 17:51:00,0.7911,0.79115,0.79105,0.7911,428600000.0
2008-08-06 17:52:00,0.79115,0.7912,0.79085,0.7909,386300000.0
2008-08-06 17:53:00,0.7909,0.7911,0.7909,0.7911,271600000.0
2008-08-06 17:54:00,0.7911,0.7911,0.79095,0.79095,227900000.0
2008-08-06 17:55:00,0.79095,0.7911,0.79095,0.7911,250000000.0
2008-08-06 17:56:00,0.7911,0.7911,0.79105,0.7911,293100000.0
2008-08-06 17:57:00,0.7911,0.79115,0.791,0.79105,263900000.0
2008-08-06 17:58:00,0.79105,0.7911,0.791,0.791,366700000.0
2008-08-06 17:59:00,0.791,0.7911,0.791,0.791,322400000.0
2008-08-06 18:00:00,0.791,0.79115,0.791,0.79115,121600000.0
2008-08-06 18:01:00,0.79115,0.79115,0.791,0.79105,377900000.0
2008-08-06 18:02:00,0.79105,0.7912,0.79105,0.79115,423000000.0
2008-08-06 18:03:00,0.79115,0.7912,0.79095,0.79095,364800000.0
2008-08-06 18:04:00,0.79095,0.79095,0.7909,0.79095,269600000.0
2008-08-06 18:05:00,0.79095,0.7911,0.79095,0.7911,277300000.0
2008-08-06 18:06:00,0.7911,0.7912,0.7911,0.79115,352800000.0
2008-08-06 18:07:00,0.79115,0.79115,0.791,0.79105,198700000.0
2008-08-06 18:08:00,0.79105,0.79105,0.79095,0.79095,142400000.0
2008-08-06 18:09:00,0.79095,0.79105,0.7909,0.79105,207800000.0
2008-08-06 18:10:00,0.79105,0.79115,0.79105,0.7911,48000000.0
2008-08-06 18:11:00,0.7911,0.7911,0.79105,0.7911,65600000.0
2008-08-06 18:12:00,0.7911,0.79115,0.79105,0.79105,167100000.0
2008-08-06 18:13:00,0.79105,0.79105,0.79095,0.791,297900000.0
2008-08-06 18:14:00,0.791,0.791,0.7909,0.791,406500000.0
2008-08-06 18:15:00,0.79095,0.791,0.79095,0.791,67900000.0
2008-08-06 18:16:00,0.791,0.791,0.7909,0.79095,97800000.0
2008-08-06 18:17:00,0.79095,0.791,0.79085,0.791,327800000.0
2008-08-06 18:18:00,0.791,0.791,0.79095,0.79095,199100000.0
2008-08-06 18:19:00,0.79095,0.791,0.79095,0.79095,249200000.0
2008-08-06 18:20:00,0.79095,0.79095,0.7909,0.7909,160400000.0
2008-08-06 18:21:00,0.7909,0.79095,0.7909,0.7909,69200000.0
2008-08-06 18:22:00,0.7909,0.7909,0.79075,0.7908,425800000.0
2008-08-06 18:23:00,0.7908,0.79085,0.79075,0.7908,314900000.0
2008-08-06 18:24:00,0.7908,0.7908,0.79065,0.7907,418800000.0
2008-08-06 18:25:00,0.7907,0.79075,0.7906,0.79075,370800000.0
2008-08-06 18:26:00,0.79075,0.79095,0.7907,0.7909,446200000.0
2008-08-06 18:27:00,0.7909,0.791,0.7909,0.791,309700000.0
2008-08-06 18:28:00,0.791,0.79125,0.791,0.7912,193800000.0
2008-08-06 18:29:00,0.7912,0.79135,0.7912,0.79135,145500000.0
2008-08-06 18:30:00,0.79135,0.7914,0.79135,0.79135,248700000.0
2008-08-06 18:31:00,0.79135,0.79135,0.7912,0.7912,354100000.0
2008-08-06 18:32:00,0.7912,0.7912,0.791,0.7911,247300000.0
2008-08-06 18:33:00,0.7911,0.79125,0.7911,0.7912,290600000.0
2008-08-06 18:34:00,0.7912,0.79135,0.7912,0.79125,265900000.0
2008-08-06 18:35:00,0.7912,0.79135,0.7912,0.7913,250500000.0
2008-08-06 18:36:00,0.7913,0.79135,0.79125,0.7913,270000000.0
2008-08-06 18:37:00,0.7913,0.79135,0.7912,0.79125,320400000.0
2008-08-06 18:38:00,0.79125,0.79145,0.79125,0.7913,315200000.0
2008-08-06 18:39:00,0.7913,0.7915,0.7913,0.79135,461200000.0
2008-08-06 18:40:00,0.79135,0.79145,0.79115,0.7912,178600000.0
2008-08-06 18:41:00,0.7912,0.7914,0.79115,0.7912,342600000.0
2008-08-06 18:42:00,0.7912,0.79125,0.7911,0.7911,214300000.0
2008-08-06 18:43:00,0.7912,0.7912,0.7911,0.7911,169000000.0
2008-08-06 18:44:00,0.7911,0.7911,0.791,0.791,238800000.0
2008-08-06 18:45:00,0.791,0.79105,0.79095,0.791,221800000.0
2008-08-06 18:46:00,0.791,0.79105,0.7909,0.7909,329200000.0
2008-08-06 18:47:00,0.7909,0.79105,0.79085,0.79105,235900000.0
2008-08-06 18:48:00,0.79105,0.79105,0.791,0.79105,279700000.0
2008-08-06 18:49:00,0.79105,0.79125,0.79105,0.7912,355900000.0
2008-08-06 18:50:00,0.7912,0.7913,0.7911,0.7912,279700000.0
2008-08-06 18:51:00,0.79115,0.79125,0.79115,0.7912,144000000.0
2008-08-06 18:52:00,0.79125,0.7913,0.79115,0.79125,226400000.0
2008-08-06 18:53:00,0.7912,0.7914,0.7912,0.79135,277000000.0
2008-08-06 18:54:00,0.79135,0.79135,0.7912,0.79125,336900000.0
2008-08-06 18:55:00,0.7913,0.79135,0.79125,0.7913,347000000.0
2008-08-06 18:56:00,0.7913,0.7914,0.79125,0.79135,186600000.0
2008-08-06 18:57:00,0.79135,0.79145,0.7913,0.7914,251400000.0
2008-08-06 18:58:00,0.79145,0.7915,0.79145,0.79145,109600000.0
2008-08-06 18:59:00,0.79145,0.79145,0.79135,0.79135,167900000.0
2008-08-06 19:00:00,0.7914,0.7914,0.79135,0.7914,143900000.0
2008-08-06 19:01:00,0.7914,0.79145,0.7914,0.7914,173300000.0
2008-08-06 19:02:00,0.7914,0.7914,0.7914,0.7914,99500000.0
2008-08-06 19:03:00,0.7914,0.7914,0.7913,0.7913,265400000.0
2008-08-06 19:04:00,0.7913,0.79145,0.79125,0.7914,214500000.0
2008-08-06 19:05:00,0.7914,0.7915,0.7913,0.7914,496600000.0
2008-08-06 19:06:00,0.7914,0.7914,0.7913,0.79135,222300000.0
2008-08-06 19:07:00,0.79135,0.79135,0.7913,0.7913,149000000.0
2008-08-06 19:08:00,0.7913,0.7913,0.7913,0.7913,121000000.0
2008-08-06 19:09:00,0.7913,0.7913,0.79125,0.7913,153000000.0
2008-08-06 19:10:00,0.7913,0.7913,0.79125,0.7913,99700000.0
2008-08-06 19:11:00,0.7913,0.7913,0.79125,0.79125,107900000.0
2008-08-06 19:12:00,0.79125,0.79135,0.79125,0.79135,277000000.0
2008-08-06 19:13:00,0.79135,0.7914,0.79135,0.79135,191800000.0
2008-08-06 19:14:00,0.79135,0.79135,0.79135,0.79135,128700000.0
2008-08-06 19:15:00,0.79135,0.7914,0.79135,0.79135,121400000.0
2008-08-06 19:16:00,0.79135,0.79135,0.79125,0.7913,254400000.0
2008-08-06 19:17:00,0.7913,0.7913,0.7912,0.79125,246300000.0
2008-08-06 19:18:00,0.79125,0.7913,0.79125,0.7913,115200000.0
2008-08-06 19:19:00,0.7913,0.79135,0.7913,0.7913,187100000.0
2008-08-06 19:20:00,0.7913,0.7913,0.7912,0.7912,297600000.0
2008-08-06 19:21:00,0.7912,0.7912,0.79115,0.7912,311500000.0
2008-08-06 19:22:00,0.7912,0.7912,0.79115,0.79115,103200000.0
2008-08-06 19:23:00,0.79115,0.79115,0.791,0.79105,246500000.0
2008-08-06 19:24:00,0.79105,0.79105,0.7909,0.79095,177200000.0
2008-08-06 19:25:00,0.7909,0.79095,0.79085,0.7909,326300000.0
2008-08-06 19:26:00,0.7909,0.79095,0.79085,0.7909,269000000.0
2008-08-06 19:27:00,0.7909,0.79095,0.7909,0.79095,224900000.0
2008-08-06 19:28:00,0.79095,0.791,0.7909,0.79095,94400000.0
2008-08-06 19:29:00,0.79095,0.791,0.79095,0.791,86900000.0
2008-08-06 19:30:00,0.791,0.791,0.791,0.791,81300000.0
2008-08-06 19:31:00,0.791,0.791,0.7909,0.79095,209600000.0
2008-08-06 19:32:00,0.79095,0.79095,0.79085,0.7909,114000000.0
2008-08-06 19:33:00,0.7909,0.79105,0.7909,0.79105,222700000.0
2008-08-06 19:34:00,0.79105,0.79105,0.79095,0.79095,163800000.0
2008-08-06 19:35:00,0.79095,0.791,0.79095,0.791,59600000.0
2008-08-06 19:36:00,0.79105,0.7911,0.79105,0.79105,153100000.0
2008-08-06 19:37:00,0.79105,0.7911,0.79095,0.791,268200000.0
2008-08-06 19:38:00,0.79095,0.791,0.79095,0.791,76200000.0
2008-08-06 19:39:00,0.791,0.791,0.791,0.791,38200000.0
2008-08-06 19:40:00,0.791,0.791,0.791,0.791,35700000.0
2008-08-06 19:41:00,0.791,0.7911,0.791,0.7911,85200000.0
2008-08-06 19:42:00,0.7911,0.7911,0.7911,0.7911,135800000.0
2008-08-06 19:43:00,0.7911,0.7912,0.7911,0.7912,390700000.0
2008-08-06 19:44:00,0.7912,0.7913,0.7912,0.7913,426600000.0
2008-08-06 19:45:00,0.7913,0.7915,0.7913,0.79135,484400000.0
2008-08-06 19:46:00,0.79135,0.79135,0.79125,0.7913,144400000.0
2008-08-06 19:47:00,0.7913,0.7913,0.79105,0.79105,302600000.0
2008-08-06 19:48:00,0.79105,0.7911,0.79095,0.791,219900000.0
2008-08-06 19:49:00,0.791,0.79105,0.791,0.791,254900000.0
2008-08-06 19:50:00,0.791,0.79105,0.79095,0.791,277800000.0
2008-08-06 19:51:00,0.791,0.79105,0.791,0.791,163500000.0
2008-08-06 19:52:00,0.791,0.79115,0.791,0.79105,278800000.0
2008-08-06 19:53:00,0.79105,0.79105,0.79095,0.791,135100000.0
2008-08-06 19:54:00,0.791,0.79115,0.791,0.7911,186400000.0
2008-08-06 19:55:00,0.7911,0.7911,0.7911,0.7911,122400000.0
2008-08-06 19:56:00,0.7911,0.7911,0.791,0.791,93400000.0
2008-08-06 19:57:00,0.79105,0.79105,0.791,0.791,106300000.0
2008-08-06 19:58:00,0.79105,0.79105,0.7909,0.7909,196100000.0
2008-08-06 19:59:00,0.7909,0.79095,0.7908,0.7908,159400000.0
2008-08-06 20:00:00,0.7908,0.79085,0.79075,0.79085,166200000.0
2008-08-06 20:01:00,0.79085,0.7909,0.79085,0.79085,61000000.0
2008-08-06 20:02:00,0.7909,0.7909,0.79085,0.7909,267500000.0
2008-08-06 20:03:00,0.7909,0.791,0.79085,0.791,145200000.0
2008-08-06 20:04:00,0.791,0.79105,0.79085,0.79105,190300000.0
2008-08-06 20:05:00,0.79105,0.79105,0.7909,0.7909,252100000.0
2008-08-06 20:06:00,0.7909,0.7909,0.7909,0.7909,33000000.0
2008-08-06 20:07:00,0.7909,0.7911,0.7909,0.79105,232100000.0
2008-08-06 20:08:00,0.79105,0.79105,0.791,0.79105,191800000.0
2008-08-06 20:09:00,0.79105,0.7912,0.79105,0.79115,230100000.0
2008-08-06 20:10:00,0.79115,0.7912,0.7911,0.7912,270700000.0
2008-08-06 20:11:00,0.7912,0.7912,0.79095,0.79105,317000000.0
2008-08-06 20:12:00,0.79105,0.7911,0.79105,0.7911,306600000.0
2008-08-06 20:13:00,0.79105,0.79115,0.79105,0.79115,157700000.0
2008-08-06 20:14:00,0.7911,0.7911,0.791,0.79105,283400000.0
2008-08-06 20:15:00,0.79105,0.7911,0.79105,0.79105,104600000.0
2008-08-06 20:16:00,0.79105,0.7911,0.791,0.7911,159900000.0
2008-08-06 20:17:00,0.7911,0.7911,0.79105,0.7911,236500000.0
2008-08-06 20:18:00,0.79115,0.79115,0.79105,0.7911,218800000.0
2008-08-06 20:19:00,0.7911,0.79115,0.7911,0.79115,117000000.0
2008-08-06 20:20:00,0.79115,0.79115,0.7911,0.7911,55800000.0
2008-08-06 20:21:00,0.7911,0.7911,0.7911,0.7911,63000000.0
2008-08-06 20:22:00,0.7911,0.7911,0.7911,0.7911,45000000.0
2008-08-06 20:23:00,0.7911,0.7911,0.79105,0.79105,142400000.0
2008-08-06 20:24:00,0.79105,0.7911,0.79105,0.7911,275900000.0
2008-08-06 20:25:00,0.7911,0.7911,0.79105,0.79105,87500000.0
2008-08-06 20:26:00,0.79105,0.7911,0.79105,0.79105,171700000.0
2008-08-06 20:27:00,0.79105,0.79105,0.79105,0.79105,142500000.0
2008-08-06 20:28:00,0.79105,0.79105,0.791,0.791,302200000.0
2008-08-06 20:29:00,0.791,0.79105,0.7909,0.79105,248300001.0
2008-08-06 20:30:00,0.79105,0.79105,0.791,0.791,111900000.0
2008-08-06 20:31:00,0.791,0.791,0.791,0.791,17900000.0
2008-08-06 20:32:00,0.791,0.79105,0.791,0.79105,16900000.0
2008-08-06 20:33:00,0.79105,0.79125,0.791,0.79125,273400000.0
2008-08-06 20:34:00,0.79125,0.7913,0.7912,0.79125,369700000.0
2008-08-06 20:35:00,0.79125,0.79125,0.7912,0.79125,195800000.0
2008-08-06 20:36:00,0.79125,0.79125,0.7912,0.79125,83700000.0
2008-08-06 20:37:00,0.79125,0.79145,0.79125,0.7913,464400000.0
2008-08-06 20:38:00,0.7913,0.7913,0.7912,0.7912,213000000.0
2008-08-06 20:39:00,0.7912,0.79125,0.79115,0.7912,136800000.0
2008-08-06 20:40:00,0.7912,0.7913,0.79115,0.7912,206100000.0
2008-08-06 20:41:00,0.7912,0.7912,0.79105,0.7911,179000000.0
2008-08-06 20:42:00,0.7911,0.79125,0.79105,0.7911,245000000.0
2008-08-06 20:43:00,0.7911,0.7911,0.791,0.7911,192500000.0
2008-08-06 20:44:00,0.7911,0.7912,0.7911,0.79115,161600000.0
2008-08-06 20:45:00,0.79115,0.7912,0.7911,0.79115,197200000.0
2008-08-06 20:46:00,0.79115,0.79115,0.79105,0.79105,335900000.0
2008-08-06 20:47:00,0.79105,0.7911,0.79105,0.7911,79100000.0
2008-08-06 20:48:00,0.7911,0.7913,0.7911,0.79125,214600000.0
2008-08-06 20:49:00,0.7913,0.7913,0.79125,0.7913,228500000.0
2008-08-06 20:50:00,0.7913,0.7913,0.79115,0.7912,176800000.0
2008-08-06 20:51:00,0.7912,0.7913,0.7912,0.79125,189400000.0
2008-08-06 20:52:00,0.79125,0.79125,0.79115,0.79115,441300000.0
2008-08-06 20:53:00,0.79115,0.7912,0.79105,0.79115,342900000.0
2008-08-06 20:54:00,0.79115,0.7912,0.7911,0.79115,362600000.0
2008-08-06 20:55:00,0.79115,0.7914,0.7911,0.79135,405100000.0
2008-08-06 20:56:00,0.79135,0.7915,0.79135,0.7914,228600000.0
2008-08-06 20:57:00,0.7914,0.79145,0.79135,0.79145,116000000.0
2008-08-06 20:58:00,0.79145,0.79145,0.7914,0.79145,98500000.0
2008-08-06 20:59:00,0.79145,0.79155,0.7914,0.7915,309500000.0
2008-08-06 21:00:00,0.7915,0.79165,0.7915,0.79165,332000000.0
2008-08-06 21:01:00,0.7916,0.7916,0.7916,0.7916,107300000.0
2008-08-06 21:02:00,0.7916,0.79165,0.79155,0.7916,196600000.0
2008-08-06 21:03:00,0.7916,0.79165,0.7916,0.7916,194500000.0
2008-08-06 21:04:00,0.7916,0.79165,0.7916,0.79165,70600000.0
2008-08-06 21:05:00,0.79165,0.79165,0.7916,0.7916,169300000.0
2008-08-06 21:06:00,0.7916,0.7916,0.79145,0.7915,338700000.0
2008-08-06 21:07:00,0.7915,0.79155,0.7915,0.7915,201200000.0
2008-08-06 21:08:00,0.7915,0.79155,0.7915,0.7915,206400000.0
2008-08-06 21:09:00,0.7915,0.79155,0.7915,0.79155,55100000.0
2008-08-06 21:10:00,0.79155,0.79155,0.79145,0.7915,82100000.0
2008-08-06 21:11:00,0.7915,0.7915,0.7914,0.7914,227700000.0
2008-08-06 21:12:00,0.79145,0.79145,0.7914,0.7914,85800000.0
2008-08-06 21:13:00,0.7914,0.7915,0.7914,0.79145,298800000.0
2008-08-06 21:14:00,0.7914,0.7915,0.7914,0.79145,18700000.0
2008-08-06 21:15:00,0.79145,0.7915,0.79145,0.79145,119600000.0
2008-08-06 21:16:00,0.79145,0.7915,0.79135,0.7914,132100000.0
2008-08-06 21:17:00,0.7914,0.7915,0.7914,0.7915,96400000.0
2008-08-06 21:18:00,0.7914,0.79145,0.7914,0.7914,26900000.0
2008-08-06 21:19:00,0.79145,0.7915,0.7914,0.7914,112000000.0
2008-08-06 21:20:00,0.7914,0.7915,0.79135,0.79145,99700000.0
2008-08-06 21:21:00,0.79135,0.79145,0.79135,0.7914,255500000.0
2008-08-06 21:22:00,0.7914,0.7914,0.79135,0.79135,292500000.0
2008-08-06 21:23:00,0.79135,0.7914,0.79135,0.7914,69300000.0
2008-08-06 21:24:00,0.7914,0.7914,0.7914,0.7914,19000000.0
2008-08-06 21:25:00,0.79135,0.7914,0.7913,0.79135,102400000.0
2008-08-06 21:26:00,0.79135,0.7914,0.79135,0.79135,100100000.0
2008-08-06 21:27:00,0.79135,0.7914,0.79135,0.79135,126700000.0
2008-08-06 21:28:00,0.79135,0.79135,0.7912,0.7913,345400000.0
2008-08-06 21:29:00,0.79125,0.7913,0.7912,0.7912,108000000.0
2008-08-06 21:30:00,0.7912,0.7913,0.7912,0.79125,129200000.0
2008-08-06 21:31:00,0.79125,0.79125,0.79125,0.79125,31600000.0
2008-08-06 21:32:00,0.7913,0.7913,0.7912,0.79125,144700000.0
2008-08-06 21:33:00,0.79125,0.7913,0.7912,0.7913,234400000.0
2008-08-06 21:34:00,0.7913,0.7913,0.7913,0.7913,82300000.0
2008-08-06 21:35:00,0.7913,0.79145,0.7913,0.7914,78800000.0
2008-08-06 21:36:00,0.79145,0.7915,0.7914,0.7914,149400000.0
2008-08-06 21:37:00,0.7914,0.7915,0.7914,0.79145,73500000.0
2008-08-06 21:38:00,0.79145,0.7916,0.79135,0.7914,284800000.0
2008-08-06 21:39:00,0.79145,0.79165,0.7914,0.7916,338100000.0
2008-08-06 21:40:00,0.7916,0.7916,0.79145,0.79145,148800000.0
2008-08-06 21:41:00,0.79145,0.7915,0.79145,0.79145,119300000.0
2008-08-06 21:42:00,0.79145,0.7915,0.79145,0.7915,68800000.0
2008-08-06 21:43:00,0.7915,0.79155,0.79145,0.7915,84600000.0
2008-08-06 21:44:00,0.79145,0.79145,0.79145,0.79145,46000000.0
2008-08-06 21:45:00,0.79145,0.79155,0.79145,0.79155,90200000.0
2008-08-06 21:46:00,0.79155,0.7916,0.79145,0.79145,94000000.0
2008-08-06 21:47:00,0.79145,0.79145,0.79135,0.7914,73900000.0
2008-08-06 21:48:00,0.7914,0.7914,0.79135,0.79135,34600000.0
2008-08-06 21:49:00,0.79135,0.79145,0.79135,0.79145,41800000.0
2008-08-06 21:50:00,0.79145,0.79145,0.79145,0.79145,32500000.0
2008-08-06 21:51:00,0.79145,0.79145,0.7914,0.7914,47900000.0
2008-08-06 21:52:00,0.7914,0.79145,0.7914,0.79145,26500000.0
2008-08-06 21:53:00,0.79145,0.79155,0.79145,0.79145,68000000.0
2008-08-06 21:54:00,0.7915,0.7915,0.79145,0.7915,34800000.0
2008-08-06 21:55:00,0.79145,0.79145,0.79135,0.79135,95400000.0
2008-08-06 21:56:00,0.79135,0.79135,0.7913,0.7913,176800000.0
2008-08-06 21:57:00,0.79135,0.79145,0.7913,0.79145,96600000.0
2008-08-06 21:58:00,0.7914,0.79165,0.79135,0.79155,92600000.0
2008-08-06 21:59:00,0.79155,0.79165,0.7915,0.7916,202200000.0
2008-08-06 22:00:00,0.7916,0.7916,0.79145,0.7915,170500000.0
2008-08-06 22:01:00,0.7915,0.7915,0.79145,0.7915,120200000.0
2008-08-06 22:02:00,0.7915,0.79155,0.79145,0.79155,123000000.0
2008-08-06 22:03:00,0.7915,0.7916,0.7915,0.7916,54600000.0
2008-08-06 22:04:00,0.7916,0.7916,0.7915,0.7915,26200000.0
2008-08-06 22:05:00,0.7915,0.79155,0.7914,0.7915,169600000.0
2008-08-06 22:06:00,0.7914,0.7916,0.7914,0.7915,189000000.0
2008-08-06 22:07:00,0.79155,0.7916,0.7915,0.79155,96600000.0
2008-08-06 22:08:00,0.79155,0.7916,0.7915,0.79155,106700000.0
2008-08-06 22:09:00,0.79155,0.79155,0.79155,0.79155,28700000.0
2008-08-06 22:10:00,0.79155,0.79155,0.7914,0.7914,93300000.0
2008-08-06 22:11:00,0.79145,0.79145,0.7914,0.79145,58100000.0
2008-08-06 22:12:00,0.79145,0.7915,0.79145,0.79145,57000000.0
2008-08-06 22:13:00,0.79145,0.79145,0.79145,0.79145,21500000.0
2008-08-06 22:14:00,0.79145,0.79145,0.79145,0.79145,34800000.0
2008-08-06 22:15:00,0.79145,0.79145,0.7914,0.79145,69500000.0
2008-08-06 22:16:00,0.7914,0.7915,0.79135,0.7915,47700000.0
2008-08-06 22:17:00,0.7915,0.7915,0.7913,0.7913,186700000.0
2008-08-06 22:18:00,0.7913,0.7913,0.79125,0.7913,157200000.0
2008-08-06 22:19:00,0.7913,0.79135,0.7913,0.79135,120100000.0
2008-08-06 22:20:00,0.79135,0.79135,0.7913,0.7913,77700000.0
2008-08-06 22:21:00,0.7913,0.7913,0.7913,0.7913,69100000.0
2008-08-06 22:22:00,0.79125,0.7913,0.79125,0.7913,44600000.0
2008-08-06 22:23:00,0.7913,0.7913,0.79125,0.79125,51600000.0
2008-08-06 22:24:00,0.79125,0.79125,0.7912,0.79125,11600000.0
2008-08-06 22:25:00,0.79125,0.79125,0.7912,0.7912,122500000.0
2008-08-06 22:26:00,0.7912,0.7913,0.7912,0.79125,84400000.0
2008-08-06 22:27:00,0.7912,0.79125,0.7912,0.79125,53400000.0
2008-08-06 22:28:00,0.7912,0.79125,0.7912,0.79125,19400000.0
2008-08-06 22:29:00,0.79125,0.79125,0.7912,0.7912,28500000.0
2008-08-06 22:30:00,0.7912,0.79125,0.7912,0.79125,39000000.0
2008-08-06 22:31:00,0.79125,0.79125,0.7912,0.7912,47800000.0
2008-08-06 22:32:00,0.7912,0.79125,0.7911,0.7912,189400000.0
2008-08-06 22:33:00,0.7912,0.79125,0.79115,0.79115,107200000.0
2008-08-06 22:34:00,0.79115,0.7912,0.79115,0.79115,48900000.0
2008-08-06 22:35:00,0.79115,0.79115,0.7911,0.7911,82900000.0
2008-08-06 22:36:00,0.7911,0.7911,0.791,0.79105,85700000.0
2008-08-06 22:37:00,0.791,0.79105,0.79095,0.79095,37400000.0
2008-08-06 22:38:00,0.79095,0.791,0.79095,0.791,43800000.0
2008-08-06 22:39:00,0.791,0.79105,0.791,0.791,49400000.0
2008-08-06 22:40:00,0.79105,0.7911,0.791,0.79105,62800000.0
2008-08-06 22:41:00,0.7911,0.7911,0.7911,0.7911,8700000.0
2008-08-06 22:42:00,0.7911,0.7911,0.79105,0.79105,10700000.0
2008-08-06 22:43:00,0.79105,0.7911,0.79105,0.7911,23400000.0
2008-08-06 22:44:00,0.7911,0.7911,0.79105,0.79105,162100000.0
2008-08-06 22:45:00,0.79105,0.79105,0.791,0.79105,69700000.0
2008-08-06 22:46:00,0.79105,0.7911,0.79095,0.79105,126400000.0
2008-08-06 22:47:00,0.79105,0.79105,0.791,0.791,37500000.0
2008-08-06 22:48:00,0.791,0.791,0.791,0.791,17400000.0
2008-08-06 22:49:00,0.791,0.79105,0.79095,0.79105,64700000.0
2008-08-06 22:50:00,0.79105,0.79115,0.79105,0.79115,66900000.0
2008-08-06 22:51:00,0.7911,0.79115,0.7911,0.7911,31700000.0
2008-08-06 22:52:00,0.7911,0.7911,0.7911,0.7911,5800000.0
2008-08-06 22:53:00,0.7911,0.7911,0.7911,0.7911,8700000.0
2008-08-06 22:54:00,0.7911,0.79115,0.7911,0.79115,9700000.0
2008-08-06 22:55:00,0.7911,0.7912,0.7911,0.79115,141900000.0
2008-08-06 22:56:00,0.79115,0.7912,0.791,0.791,66400000.0
2008-08-06 22:57:00,0.791,0.79105,0.7909,0.7909,87900000.0
2008-08-06 22:58:00,0.7909,0.79105,0.7909,0.7909,111200000.0
2008-08-06 22:59:00,0.7909,0.791,0.79085,0.7909,96400000.0
2008-08-06 23:00:00,0.7909,0.7909,0.79085,0.79085,6800000.0
2008-08-06 23:01:00,0.7909,0.7911,0.7909,0.791,23500000.0
2008-08-06 23:02:00,0.79105,0.79105,0.79105,0.79105,2900000.0
2008-08-06 23:03:00,0.79091,0.79095,0.79087,0.79093,21400000.0
2008-08-06 23:04:00,0.7911,0.7911,0.79095,0.79095,17400000.0
2008-08-06 23:05:00,0.791,0.791,0.7909,0.79095,38900000.0
2008-08-06 23:06:00,0.7909,0.7909,0.7909,0.7909,6900000.0
2008-08-06 23:07:00,0.79082,0.79099,0.79075,0.79099,66500000.0
2008-08-06 23:08:00,0.79091,0.79098,0.79083,0.79083,83800000.0
2008-08-06 23:09:00,0.79085,0.7909,0.79085,0.7909,9700000.0
2008-08-06 23:10:00,0.79085,0.7909,0.79085,0.7909,5800000.0
2008-08-06 23:11:00,0.79085,0.79095,0.7908,0.79085,86500001.0
2008-08-06 23:12:00,0.79085,0.7909,0.7908,0.79085,64200002.0
2008-08-06 23:13:00,0.7909,0.79095,0.79085,0.79085,34400000.0
2008-08-06 23:14:00,0.79085,0.79105,0.7908,0.79105,201800000.0
2008-08-06 23:15:00,0.791,0.7911,0.79095,0.7911,75100000.0
2008-08-06 23:16:00,0.7911,0.7911,0.7911,0.7911,6600000.0
2008-08-06 23:17:00,0.7911,0.7912,0.79105,0.79105,29600000.0
2008-08-06 23:18:00,0.79105,0.79105,0.791,0.791,27300000.0
2008-08-06 23:19:00,0.791,0.7911,0.79095,0.79105,85600000.0
2008-08-06 23:20:00,0.79105,0.7911,0.79105,0.7911,26400000.0
2008-08-06 23:21:00,0.7911,0.7911,0.79095,0.7911,90600000.0
2008-08-06 23:22:00,0.79105,0.79105,0.791,0.79105,25100000.0
2008-08-06 23:23:00,0.79115,0.79115,0.7911,0.79115,30200000.0
2008-08-06 23:24:00,0.79115,0.79115,0.7911,0.7911,14600000.0
2008-08-06 23:25:00,0.7911,0.79115,0.79105,0.79105,40700000.0
2008-08-06 23:26:00,0.79115,0.79115,0.7911,0.7911,11300000.0
2008-08-06 23:27:00,0.7911,0.79115,0.7911,0.7911,13200000.0
2008-08-06 23:28:00,0.79115,0.79115,0.7911,0.7911,5800000.0
2008-08-06 23:29:00,0.79115,0.79115,0.7911,0.79115,14500000.0
2008-08-06 23:30:00,0.7912,0.79125,0.79115,0.79125,9400000.0
2008-08-06 23:31:00,0.79125,0.79125,0.7911,0.79115,40300000.0
2008-08-06 23:32:00,0.79115,0.79125,0.79115,0.7912,66800000.0
2008-08-06 23:33:00,0.7912,0.7913,0.79115,0.7912,68300000.0
2008-08-06 23:34:00,0.79115,0.7912,0.79115,0.79115,28200000.0
2008-08-06 23:35:00,0.79125,0.79125,0.7912,0.7912,12100000.0
2008-08-06 23:36:00,0.79125,0.79125,0.79115,0.7912,53100000.0
2008-08-06 23:37:00,0.79101,0.79124,0.79101,0.79118,117299996.0
2008-08-06 23:38:00,0.7912,0.79125,0.7911,0.79115,96400000.0
2008-08-06 23:39:00,0.7912,0.7912,0.79115,0.79115,30200000.0
2008-08-06 23:40:00,0.7912,0.79125,0.7911,0.79115,223999999.0
2008-08-06 23:41:00,0.79115,0.7912,0.7911,0.79115,36200000.0
2008-08-06 23:42:00,0.79125,0.79125,0.7912,0.7912,38400000.0
2008-08-06 23:43:00,0.7912,0.7912,0.7912,0.7912,69200000.0
2008-08-06 23:44:00,0.7912,0.79135,0.7912,0.7913,75299999.0
2008-08-06 23:45:00,0.7913,0.79135,0.79125,0.79125,49400000.0
2008-08-06 23:46:00,0.79125,0.79135,0.7912,0.79125,73300000.0
2008-08-06 23:47:00,0.79125,0.79135,0.7912,0.7912,154600000.0
2008-08-06 23:48:00,0.7912,0.7914,0.7912,0.79135,92700000.0
2008-08-06 23:49:00,0.79135,0.7914,0.7913,0.79135,76300000.0
2008-08-06 23:50:00,0.79135,0.79145,0.79135,0.79135,34100000.0
2008-08-06 23:51:00,0.79145,0.7915,0.7914,0.7914,48000000.0
2008-08-06 23:52:00,0.7914,0.7915,0.7914,0.7915,61400000.0
2008-08-06 23:53:00,0.79145,0.79155,0.7914,0.7915,70000000.0
2008-08-06 23:54:00,0.79155,0.79155,0.79145,0.7915,87100000.0
2008-08-06 23:55:00,0.7916,0.7916,0.7915,0.7915,53600000.0
2008-08-06 23:56:00,0.7915,0.7915,0.7914,0.7914,31100000.0
2008-08-06 23:57:00,0.7914,0.79155,0.7914,0.79145,134300000.0
2008-08-06 23:58:00,0.79145,0.7915,0.79145,0.7915,15900000.0
2008-08-06 23:59:00,0.79145,0.7915,0.7914,0.79145,54000000.0
2008-08-07 00:00:00,0.79145,0.7915,0.7914,0.7914,34700000.0
2008-08-07 00:01:00,0.7914,0.79145,0.7913,0.79135,73700000.0
2008-08-07 00:02:00,0.79135,0.79145,0.79135,0.79145,106700000.0
2008-08-07 00:03:00,0.79145,0.79145,0.79145,0.79145,3800000.0
2008-08-07 00:04:00,0.7914,0.7915,0.79135,0.79145,28900000.0
2008-08-07 00:05:00,0.7915,0.7915,0.79125,0.7913,219300000.0
2008-08-07 00:06:00,0.79145,0.79145,0.79135,0.79135,87200000.0
2008-08-07 00:07:00,0.79135,0.79135,0.79135,0.79135,18800000.0
2008-08-07 00:08:00,0.79145,0.79145,0.79135,0.79145,36700000.0
2008-08-07 00:09:00,0.7914,0.7915,0.79135,0.7914,122800000.0
2008-08-07 00:10:00,0.7914,0.7914,0.79135,0.79135,25600000.0
2008-08-07 00:11:00,0.79135,0.7914,0.79135,0.79135,44800000.0
2008-08-07 00:12:00,0.79135,0.7915,0.79135,0.7914,89500000.0
2008-08-07 00:13:00,0.7914,0.79145,0.7912,0.7912,49800000.0
2008-08-07 00:14:00,0.79125,0.7913,0.79125,0.7913,25100000.0
2008-08-07 00:15:00,0.7913,0.7913,0.7913,0.7913,36000000.0
2008-08-07 00:16:00,0.7913,0.7914,0.7913,0.79135,152199999.0
2008-08-07 00:17:00,0.79135,0.79135,0.79125,0.7913,46800000.0
2008-08-07 00:18:00,0.7913,0.7913,0.79115,0.79125,83100000.0
2008-08-07 00:19:00,0.79125,0.79125,0.7911,0.79115,145500001.0
2008-08-07 00:20:00,0.79115,0.79115,0.7911,0.7911,61400000.0
2008-08-07 00:21:00,0.7911,0.7911,0.7911,0.7911,132800000.0
2008-08-07 00:22:00,0.7911,0.7911,0.7911,0.7911,101000000.0
2008-08-07 00:23:00,0.7911,0.79115,0.7911,0.79115,119300000.0
2008-08-07 00:24:00,0.79115,0.7912,0.79095,0.7912,286100000.0
2008-08-07 00:25:00,0.7912,0.7912,0.7911,0.7912,69100000.0
2008-08-07 00:26:00,0.7912,0.7912,0.791,0.791,189900000.0
2008-08-07 00:27:00,0.791,0.79105,0.79095,0.791,186500000.0
2008-08-07 00:28:00,0.791,0.7911,0.791,0.7911,110099999.0
2008-08-07 00:29:00,0.7911,0.7911,0.791,0.791,40400000.0
2008-08-07 00:30:00,0.791,0.79105,0.79095,0.79095,228599998.0
2008-08-07 00:31:00,0.79095,0.79095,0.7908,0.79085,224500000.0
2008-08-07 00:32:00,0.79085,0.7911,0.79085,0.791,113400000.0
2008-08-07 00:33:00,0.791,0.791,0.79095,0.791,94700000.0
2008-08-07 00:34:00,0.791,0.7911,0.79095,0.79105,117100000.0
2008-08-07 00:35:00,0.791,0.7911,0.79095,0.79105,173400001.0
2008-08-07 00:36:00,0.79105,0.79105,0.7908,0.7909,307499996.0
2008-08-07 00:37:00,0.7909,0.7912,0.79085,0.7911,516099998.0
2008-08-07 00:38:00,0.7911,0.7911,0.791,0.79105,213400002.0
2008-08-07 00:39:00,0.7911,0.7911,0.791,0.791,282300001.0
2008-08-07 00:40:00,0.791,0.791,0.79095,0.791,134100000.0
2008-08-07 00:41:00,0.791,0.7911,0.791,0.79105,177600001.0
2008-08-07 00:42:00,0.7911,0.7911,0.791,0.791,20700001.0
2008-08-07 00:43:00,0.79105,0.7911,0.791,0.7911,132300000.0
2008-08-07 00:44:00,0.7911,0.79115,0.79105,0.79105,56600000.0
2008-08-07 00:45:00,0.79105,0.7911,0.791,0.79105,153000000.0
2008-08-07 00:46:00,0.79115,0.79115,0.79105,0.79115,66500000.0
2008-08-07 00:47:00,0.79105,0.79105,0.79105,0.79105,4700000.0
2008-08-07 00:48:00,0.79105,0.7911,0.79105,0.7911,22400000.0
2008-08-07 00:49:00,0.7911,0.7911,0.791,0.791,274499999.0
2008-08-07 00:50:00,0.791,0.7911,0.791,0.7911,295199999.0
2008-08-07 00:51:00,0.79105,0.79115,0.79105,0.7911,80000000.0
2008-08-07 00:52:00,0.7912,0.79125,0.79115,0.7912,94900000.0
2008-08-07 00:53:00,0.7912,0.7913,0.7912,0.7912,111900000.0
2008-08-07 00:54:00,0.7912,0.7912,0.7912,0.7912,94300000.0
2008-08-07 00:55:00,0.7912,0.7913,0.7912,0.7912,100700000.0
2008-08-07 00:56:00,0.7912,0.7912,0.7912,0.7912,119000000.0
2008-08-07 00:57:00,0.7912,0.7913,0.7912,0.79125,105000000.0
2008-08-07 00:58:00,0.79125,0.7914,0.79125,0.7913,293699999.0
2008-08-07 00:59:00,0.7913,0.7914,0.7913,0.7913,102700000.0
2008-08-07 01:00:00,0.7913,0.7913,0.7913,0.7913,129800000.0
2008-08-07 01:01:00,0.7913,0.7914,0.7913,0.79135,66900000.0
2008-08-07 01:02:00,0.79135,0.7914,0.7913,0.79135,72700000.0
2008-08-07 01:03:00,0.79135,0.7914,0.7913,0.7914,109400001.0
2008-08-07 01:04:00,0.7914,0.7915,0.7914,0.7915,125300002.0
2008-08-07 01:05:00,0.7915,0.7915,0.79145,0.79145,141600000.0
2008-08-07 01:06:00,0.79145,0.79145,0.79145,0.79145,8000000.0
2008-08-07 01:07:00,0.79145,0.79145,0.7914,0.7914,12800000.0
2008-08-07 01:08:00,0.7914,0.7914,0.7914,0.7914,36800000.0
2008-08-07 01:09:00,0.7914,0.79145,0.7914,0.79145,115700000.0
2008-08-07 01:10:00,0.79145,0.79145,0.7914,0.7914,80700000.0
2008-08-07 01:11:00,0.7914,0.7914,0.7913,0.79135,501000001.0
2008-08-07 01:12:00,0.79135,0.7914,0.79135,0.79135,140600000.0
2008-08-07 01:13:00,0.79135,0.7914,0.79135,0.7914,66500000.0
2008-08-07 01:14:00,0.7914,0.7914,0.7914,0.7914,30000000.0
2008-08-07 01:15:00,0.7914,0.79155,0.7914,0.7914,305700000.0
2008-08-07 01:16:00,0.7914,0.7914,0.7914,0.7914,110200000.0
2008-08-07 01:17:00,0.7914,0.79145,0.7914,0.7914,312799999.0
2008-08-07 01:18:00,0.7914,0.79145,0.7914,0.79145,52000001.0
2008-08-07 01:19:00,0.79145,0.79145,0.79145,0.79145,36200000.0
2008-08-07 01:20:00,0.79145,0.7915,0.79145,0.7915,56000000.0
2008-08-07 01:21:00,0.7915,0.7915,0.7915,0.7915,6400000.0
2008-08-07 01:22:00,0.7915,0.7915,0.79145,0.79145,34200000.0
2008-08-07 01:23:00,0.79145,0.7915,0.79145,0.7915,112400000.0
2008-08-07 01:24:00,0.7915,0.79155,0.7915,0.79155,29600000.0
2008-08-07 01:25:00,0.79155,0.7916,0.79155,0.7916,316000000.0
2008-08-07 01:26:00,0.7916,0.79165,0.7916,0.79165,166500000.0
2008-08-07 01:27:00,0.79165,0.79165,0.7916,0.79165,72900000.0
2008-08-07 01:28:00,0.79165,0.7917,0.7916,0.7916,188300000.0
2008-08-07 01:29:00,0.7916,0.79165,0.7916,0.7916,452600005.0
2008-08-07 01:30:00,0.7916,0.7916,0.79155,0.7916,403000002.0
2008-08-07 01:31:00,0.7916,0.7916,0.79155,0.7916,141300000.0
2008-08-07 01:32:00,0.7916,0.7916,0.79155,0.7916,400599999.0
2008-08-07 01:33:00,0.7916,0.79165,0.7916,0.79165,328399994.0
2008-08-07 01:34:00,0.79165,0.79165,0.79165,0.79165,53700000.0
2008-08-07 01:35:00,0.79165,0.79165,0.7916,0.79165,196899998.0
2008-08-07 01:36:00,0.7916,0.79165,0.7916,0.7916,181399997.0
2008-08-07 01:37:00,0.7916,0.79165,0.7916,0.7916,370999999.0
2008-08-07 01:38:00,0.7916,0.7916,0.7915,0.7915,320600000.0
2008-08-07 01:39:00,0.7915,0.7916,0.79145,0.7916,261399999.0
2008-08-07 01:40:00,0.7916,0.7916,0.7915,0.7915,303300000.0
2008-08-07 01:41:00,0.7915,0.7916,0.7915,0.7915,350199999.0
2008-08-07 01:42:00,0.7915,0.79155,0.7915,0.79155,58800000.0
2008-08-07 01:43:00,0.79155,0.79155,0.79145,0.7915,253000000.0
2008-08-07 01:44:00,0.7915,0.7915,0.79145,0.7915,204100000.0
2008-08-07 01:45:00,0.7915,0.79165,0.7915,0.79155,393900000.0
2008-08-07 01:46:00,0.79155,0.7916,0.79155,0.7916,143400000.0
2008-08-07 01:47:00,0.7916,0.7916,0.7916,0.7916,135399998.0
2008-08-07 01:48:00,0.7916,0.7917,0.7916,0.79165,148700000.0
2008-08-07 01:49:00,0.79165,0.79175,0.79165,0.7917,66500000.0
2008-08-07 01:50:00,0.7917,0.79175,0.7917,0.7917,148700000.0
2008-08-07 01:51:00,0.7917,0.7917,0.79165,0.79165,55300000.0
2008-08-07 01:52:00,0.79165,0.7917,0.7916,0.79165,138800000.0
2008-08-07 01:53:00,0.79165,0.79165,0.7916,0.7916,19300000.0
2008-08-07 01:54:00,0.7916,0.79165,0.7916,0.7916,133400000.0
2008-08-07 01:55:00,0.7916,0.7916,0.7916,0.7916,82800000.0
2008-08-07 01:56:00,0.7916,0.7916,0.7916,0.7916,8600000.0
2008-08-07 01:57:00,0.7916,0.79165,0.7916,0.79165,194800000.0
2008-08-07 01:58:00,0.79165,0.79165,0.79165,0.79165,14500000.0
2008-08-07 01:59:00,0.7917,0.7917,0.79165,0.7917,48500000.0
2008-08-07 02:00:00,0.7917,0.7917,0.7917,0.7917,126200000.0
2008-08-07 02:01:00,0.7917,0.79175,0.79165,0.79165,231800000.0
2008-08-07 02:02:00,0.79165,0.79175,0.7916,0.79165,178899999.0
2008-08-07 02:03:00,0.79165,0.7917,0.79155,0.79155,44700000.0
2008-08-07 02:04:00,0.7916,0.7916,0.7916,0.7916,3200000.0
2008-08-07 02:05:00,0.7916,0.7916,0.79155,0.7916,172700000.0
2008-08-07 02:06:00,0.79155,0.7916,0.79145,0.7915,197100000.0
2008-08-07 02:07:00,0.7915,0.79155,0.7914,0.79155,374299999.0
2008-08-07 02:08:00,0.79155,0.7917,0.79155,0.79165,176400000.0
2008-08-07 02:09:00,0.7917,0.7917,0.79165,0.7917,494300000.0
2008-08-07 02:10:00,0.7917,0.7917,0.7916,0.7917,350600001.0
2008-08-07 02:11:00,0.79165,0.7917,0.79165,0.7917,121300001.0
2008-08-07 02:12:00,0.7917,0.7917,0.7917,0.7917,165299997.0
2008-08-07 02:13:00,0.7917,0.79175,0.7917,0.7917,161600000.0
2008-08-07 02:14:00,0.7917,0.7917,0.7917,0.7917,84800000.0
2008-08-07 02:15:00,0.7917,0.7917,0.7917,0.7917,50000000.0
2008-08-07 02:16:00,0.7917,0.7917,0.7917,0.7917,77500000.0
2008-08-07 02:17:00,0.7917,0.7918,0.7917,0.7917,367399999.0
2008-08-07 02:18:00,0.7917,0.7918,0.7917,0.7917,324100000.0
2008-08-07 02:19:00,0.7917,0.79185,0.7917,0.7917,207599999.0
2008-08-07 02:20:00,0.79175,0.79175,0.79165,0.7917,183499999.0
2008-08-07 02:21:00,0.7917,0.7917,0.7917,0.7917,243200001.0
2008-08-07 02:22:00,0.7917,0.79175,0.7917,0.79175,47800000.0
2008-08-07 02:23:00,0.7918,0.7918,0.7918,0.7918,4200000.0
2008-08-07 02:24:00,0.7918,0.7918,0.7918,0.7918,31000000.0
2008-08-07 02:25:00,0.7918,0.7918,0.7918,0.7918,68200000.0
2008-08-07 02:26:00,0.7918,0.7918,0.79175,0.79175,14400000.0
2008-08-07 02:27:00,0.79175,0.79175,0.79165,0.7917,83600000.0
2008-08-07 02:28:00,0.79165,0.79175,0.79165,0.79175,45600000.0
2008-08-07 02:29:00,0.7917,0.79175,0.7917,0.7917,199900000.0
2008-08-07 02:30:00,0.7917,0.7918,0.7917,0.79175,112200000.0
2008-08-07 02:31:00,0.79175,0.79175,0.79175,0.79175,26900000.0
2008-08-07 02:32:00,0.7918,0.7918,0.7917,0.79175,63700000.0
2008-08-07 02:33:00,0.79175,0.79175,0.7917,0.7917,430700006.0
2008-08-07 02:34:00,0.7917,0.7917,0.7917,0.7917,18200000.0
2008-08-07 02:35:00,0.7917,0.79175,0.7917,0.79175,95900000.0
2008-08-07 02:36:00,0.79175,0.79175,0.7917,0.7917,55700000.0
2008-08-07 02:37:00,0.7917,0.7917,0.7917,0.7917,123300000.0
2008-08-07 02:38:00,0.7917,0.7917,0.7916,0.79165,83500000.0
2008-08-07 02:39:00,0.79165,0.79165,0.7916,0.79165,32000000.0
2008-08-07 02:40:00,0.79165,0.79165,0.7916,0.79165,36000000.0
2008-08-07 02:41:00,0.79165,0.79165,0.79155,0.79155,104500000.0
2008-08-07 02:42:00,0.79155,0.79155,0.79155,0.79155,17400000.0
2008-08-07 02:43:00,0.79155,0.7916,0.7915,0.7916,80400000.0
2008-08-07 02:44:00,0.7916,0.7916,0.79155,0.79155,53700000.0
2008-08-07 02:45:00,0.7916,0.7916,0.79155,0.79155,22800000.0
2008-08-07 02:46:00,0.79155,0.7916,0.79155,0.79155,25900000.0
2008-08-07 02:47:00,0.7916,0.7916,0.79155,0.79155,7700000.0
2008-08-07 02:48:00,0.7916,0.7917,0.79155,0.79165,101100000.0
2008-08-07 02:49:00,0.79165,0.7917,0.79165,0.79165,14000000.0
2008-08-07 02:50:00,0.79165,0.7917,0.79165,0.7917,132500000.0
2008-08-07 02:51:00,0.7917,0.79175,0.7916,0.79165,109900000.0
2008-08-07 02:52:00,0.79165,0.79165,0.7916,0.7916,138999996.0
2008-08-07 02:53:00,0.7916,0.79165,0.79155,0.79165,61300000.0
2008-08-07 02:54:00,0.79165,0.7917,0.79155,0.7916,202300000.0
2008-08-07 02:55:00,0.7916,0.7916,0.7915,0.79155,318900001.0
2008-08-07 02:56:00,0.79155,0.79155,0.7915,0.79155,171699999.0
2008-08-07 02:57:00,0.7916,0.7916,0.7915,0.7915,522099996.0
2008-08-07 02:58:00,0.7915,0.7916,0.7915,0.7916,203700001.0
2008-08-07 02:59:00,0.7916,0.7917,0.7915,0.7917,281600001.0
2008-08-07 03:00:00,0.7917,0.7917,0.7915,0.7916,384300000.0
2008-08-07 03:01:00,0.79165,0.7917,0.7916,0.7917,90100001.0
2008-08-07 03:02:00,0.7917,0.7917,0.7916,0.79165,207599999.0
2008-08-07 03:03:00,0.7916,0.7917,0.7916,0.7917,440500000.0
2008-08-07 03:04:00,0.7917,0.79175,0.7917,0.79175,103500000.0
2008-08-07 03:05:00,0.79175,0.7918,0.79175,0.79175,12400000.0
2008-08-07 03:06:00,0.79175,0.79175,0.7916,0.7916,138100000.0
2008-08-07 03:07:00,0.79165,0.79175,0.79165,0.7917,360000000.0
2008-08-07 03:08:00,0.7917,0.7917,0.79165,0.79165,43900000.0
2008-08-07 03:09:00,0.79165,0.79175,0.79165,0.7917,120600000.0
2008-08-07 03:10:00,0.7917,0.79175,0.79165,0.7917,382499997.0
2008-08-07 03:11:00,0.79175,0.7918,0.79175,0.7918,82600000.0
2008-08-07 03:12:00,0.7918,0.7918,0.79175,0.79175,92600000.0
2008-08-07 03:13:00,0.79175,0.79175,0.79175,0.79175,18800000.0
2008-08-07 03:14:00,0.79175,0.7918,0.79175,0.7918,10700000.0
2008-08-07 03:15:00,0.7918,0.7918,0.7918,0.7918,85000000.0
2008-08-07 03:16:00,0.7918,0.7918,0.79175,0.7918,47200000.0
2008-08-07 03:17:00,0.7918,0.7918,0.79175,0.7918,87400000.0
2008-08-07 03:18:00,0.7918,0.7918,0.7917,0.7917,39100000.0
2008-08-07 03:19:00,0.7917,0.79175,0.7917,0.79175,45900000.0
2008-08-07 03:20:00,0.79175,0.79175,0.7917,0.79175,42600001.0
2008-08-07 03:21:00,0.7917,0.7917,0.7917,0.7917,70900001.0
2008-08-07 03:22:00,0.7917,0.79175,0.7917,0.79175,19300000.0
2008-08-07 03:23:00,0.7917,0.7917,0.79165,0.7917,149300000.0
2008-08-07 03:24:00,0.7917,0.79175,0.79165,0.79175,278099999.0
2008-08-07 03:25:00,0.7918,0.7918,0.79175,0.7918,160200000.0
2008-08-07 03:26:00,0.7918,0.79185,0.79175,0.7918,112400000.0
2008-08-07 03:27:00,0.7918,0.7918,0.79175,0.79175,51200000.0
2008-08-07 03:28:00,0.79175,0.7918,0.79175,0.79175,45200000.0
2008-08-07 03:29:00,0.7918,0.7918,0.79175,0.7918,62000000.0
2008-08-07 03:30:00,0.7918,0.7919,0.79175,0.79185,364500002.0
2008-08-07 03:31:00,0.7918,0.7918,0.79175,0.7918,102700000.0
2008-08-07 03:32:00,0.7918,0.79185,0.7918,0.79185,246800000.0
2008-08-07 03:33:00,0.79185,0.79185,0.7918,0.79185,272600001.0
2008-08-07 03:34:00,0.79185,0.79185,0.7918,0.7918,183800000.0
2008-08-07 03:35:00,0.7918,0.79195,0.7918,0.7919,237500001.0
2008-08-07 03:36:00,0.7919,0.79195,0.79185,0.7919,273800000.0
2008-08-07 03:37:00,0.79185,0.792,0.7918,0.792,601600003.0
2008-08-07 03:38:00,0.7919,0.7919,0.7919,0.7919,82900000.0
2008-08-07 03:39:00,0.7919,0.792,0.79185,0.79185,57400000.0
2008-08-07 03:40:00,0.7919,0.7919,0.7918,0.7919,58300000.0
2008-08-07 03:41:00,0.7919,0.792,0.7919,0.79195,70800000.0
2008-08-07 03:42:00,0.79195,0.792,0.7919,0.7919,202600000.0
2008-08-07 03:43:00,0.79195,0.79195,0.7919,0.79195,33400000.0
2008-08-07 03:44:00,0.79195,0.792,0.7919,0.79195,106500000.0
2008-08-07 03:45:00,0.79195,0.79195,0.79185,0.79185,166900000.0
2008-08-07 03:46:00,0.79185,0.79185,0.7917,0.7918,187200001.0
2008-08-07 03:47:00,0.79175,0.79175,0.7917,0.79175,104900000.0
2008-08-07 03:48:00,0.79175,0.79185,0.79175,0.79175,244000000.0
2008-08-07 03:49:00,0.79175,0.79175,0.79165,0.79175,264500000.0
2008-08-07 03:50:00,0.7917,0.7918,0.7917,0.7918,232500000.0
2008-08-07 03:51:00,0.7918,0.7918,0.79175,0.7918,137800000.0
2008-08-07 03:52:00,0.7918,0.7918,0.79175,0.7918,129600000.0
2008-08-07 03:53:00,0.7918,0.7918,0.7918,0.7918,106000000.0
2008-08-07 03:54:00,0.7918,0.7918,0.7918,0.7918,39700000.0
2008-08-07 03:55:00,0.7918,0.79185,0.7918,0.7918,236100000.0
2008-08-07 03:56:00,0.7918,0.79185,0.7918,0.79185,101900001.0
2008-08-07 03:57:00,0.7918,0.79195,0.7918,0.7919,246500000.0
2008-08-07 03:58:00,0.7919,0.792,0.7919,0.792,233400000.0
2008-08-07 03:59:00,0.79195,0.792,0.7919,0.792,134400000.0
2008-08-07 04:00:00,0.792,0.792,0.792,0.792,17700000.0
2008-08-07 04:01:00,0.792,0.792,0.79195,0.792,107700000.0
2008-08-07 04:02:00,0.792,0.79215,0.79195,0.79205,376600000.0
2008-08-07 04:03:00,0.79205,0.7921,0.79205,0.7921,36100000.0
2008-08-07 04:04:00,0.79205,0.79205,0.79205,0.79205,104900000.0
2008-08-07 04:05:00,0.79205,0.7921,0.79205,0.7921,122100000.0
2008-08-07 04:06:00,0.7921,0.7921,0.7921,0.7921,50100000.0
2008-08-07 04:07:00,0.7921,0.7921,0.7921,0.7921,29700000.0
2008-08-07 04:08:00,0.7921,0.79215,0.7921,0.7921,303100001.0
2008-08-07 04:09:00,0.7921,0.7921,0.7921,0.7921,6200000.0
2008-08-07 04:10:00,0.7921,0.7922,0.7921,0.79215,341200000.0
2008-08-07 04:11:00,0.79215,0.79225,0.79215,0.7922,56800000.0
2008-08-07 04:12:00,0.7922,0.7922,0.79215,0.7922,91000000.0
2008-08-07 04:13:00,0.79215,0.7922,0.79215,0.7922,41700000.0
2008-08-07 04:14:00,0.7922,0.7923,0.79215,0.7923,164000000.0
2008-08-07 04:15:00,0.7923,0.7923,0.79225,0.7923,59600000.0
2008-08-07 04:16:00,0.7923,0.7924,0.7923,0.7923,166200000.0
2008-08-07 04:17:00,0.7923,0.79235,0.7922,0.79225,491300001.0
2008-08-07 04:18:00,0.79225,0.7923,0.79225,0.7923,73300000.0
2008-08-07 04:19:00,0.7923,0.7923,0.79225,0.7923,76500000.0
2008-08-07 04:20:00,0.7923,0.79235,0.79225,0.7923,152400000.0
2008-08-07 04:21:00,0.79235,0.7924,0.7923,0.79235,89200001.0
2008-08-07 04:22:00,0.79235,0.79235,0.7923,0.7923,251100000.0
2008-08-07 04:23:00,0.7923,0.7923,0.7923,0.7923,50800000.0
2008-08-07 04:24:00,0.7923,0.7923,0.7923,0.7923,21900000.0
2008-08-07 04:25:00,0.7923,0.7923,0.7923,0.7923,8700000.0
2008-08-07 04:26:00,0.79225,0.7923,0.7922,0.7922,388600002.0
2008-08-07 04:27:00,0.7922,0.79225,0.7922,0.7922,556100001.0
2008-08-07 04:28:00,0.7922,0.79225,0.79215,0.79215,604700002.0
2008-08-07 04:29:00,0.79215,0.7922,0.79215,0.7922,262600000.0
2008-08-07 04:30:00,0.7922,0.79225,0.7922,0.7922,186400000.0
2008-08-07 04:31:00,0.7922,0.79225,0.7922,0.7922,312600000.0
2008-08-07 04:32:00,0.7922,0.7922,0.79215,0.7922,90500000.0
2008-08-07 04:33:00,0.7922,0.7922,0.7922,0.7922,9000000.0
2008-08-07 04:34:00,0.79225,0.79225,0.79225,0.79225,6600000.0
2008-08-07 04:35:00,0.79225,0.7923,0.79225,0.79225,66100000.0
2008-08-07 04:36:00,0.79225,0.79225,0.7922,0.7922,83700000.0
2008-08-07 04:37:00,0.7922,0.79225,0.79215,0.79215,95200000.0
2008-08-07 04:38:00,0.79215,0.79215,0.79215,0.79215,80700000.0
2008-08-07 04:39:00,0.79215,0.79215,0.79205,0.7921,239000002.0
2008-08-07 04:40:00,0.7921,0.79225,0.792,0.79225,299800005.0
2008-08-07 04:41:00,0.7922,0.7922,0.79215,0.79215,63700000.0
2008-08-07 04:42:00,0.79215,0.79215,0.79205,0.7921,405100004.0
2008-08-07 04:43:00,0.7921,0.7921,0.79195,0.79195,183700000.0
2008-08-07 04:44:00,0.79195,0.79195,0.79195,0.79195,21600000.0
2008-08-07 04:45:00,0.79195,0.79205,0.79195,0.79205,121200000.0
2008-08-07 04:46:00,0.79205,0.7921,0.79205,0.7921,155700000.0
2008-08-07 04:47:00,0.7921,0.79215,0.79205,0.7921,250499999.0
2008-08-07 04:48:00,0.7921,0.7921,0.792,0.792,218200000.0
2008-08-07 04:49:00,0.792,0.79205,0.792,0.792,207500000.0
2008-08-07 04:50:00,0.792,0.792,0.792,0.792,81100000.0
2008-08-07 04:51:00,0.79205,0.7921,0.79205,0.7921,32300000.0
2008-08-07 04:52:00,0.79205,0.79205,0.79205,0.79205,79600000.0
2008-08-07 04:53:00,0.79205,0.79205,0.792,0.792,215800000.0
2008-08-07 04:54:00,0.79205,0.7921,0.79195,0.7921,153200000.0
2008-08-07 04:55:00,0.7921,0.7921,0.792,0.7921,52000000.0
2008-08-07 04:56:00,0.7921,0.7921,0.7921,0.7921,12800000.0
2008-08-07 04:57:00,0.7921,0.7921,0.7921,0.7921,12800000.0
2008-08-07 04:58:00,0.7921,0.7921,0.792,0.792,193900000.0
2008-08-07 04:59:00,0.792,0.792,0.7918,0.7918,414900000.0
2008-08-07 05:00:00,0.7918,0.7921,0.7918,0.79195,623799998.0
2008-08-07 05:01:00,0.79195,0.7921,0.79195,0.7921,377200002.0
2008-08-07 05:02:00,0.7921,0.7921,0.792,0.7921,282399999.0
2008-08-07 05:03:00,0.7921,0.79215,0.79205,0.7921,136700001.0
2008-08-07 05:04:00,0.7921,0.79215,0.7921,0.79215,37100000.0
2008-08-07 05:05:00,0.79215,0.79225,0.7921,0.7922,540200001.0
2008-08-07 05:06:00,0.7922,0.7922,0.792,0.79205,167200002.0
2008-08-07 05:07:00,0.79205,0.7921,0.79205,0.79205,70800000.0
2008-08-07 05:08:00,0.79205,0.7921,0.79195,0.792,598300000.0
2008-08-07 05:09:00,0.792,0.7921,0.792,0.79205,103800000.0
2008-08-07 05:10:00,0.79205,0.7921,0.79205,0.7921,320900000.0
2008-08-07 05:11:00,0.7921,0.7922,0.7921,0.79215,340600000.0
2008-08-07 05:12:00,0.79215,0.79215,0.792,0.79205,223499999.0
2008-08-07 05:13:00,0.79205,0.7921,0.792,0.792,214500000.0
2008-08-07 05:14:00,0.792,0.79205,0.792,0.79205,364000000.0
2008-08-07 05:15:00,0.79205,0.79205,0.79205,0.79205,44200000.0
2008-08-07 05:16:00,0.79205,0.7921,0.792,0.792,37600000.0
2008-08-07 05:17:00,0.792,0.7921,0.792,0.792,160200000.0
2008-08-07 05:18:00,0.792,0.792,0.792,0.792,16000000.0
2008-08-07 05:19:00,0.792,0.792,0.7918,0.7918,479100002.0
2008-08-07 05:20:00,0.7918,0.7919,0.7918,0.7919,824500005.0
2008-08-07 05:21:00,0.7919,0.7919,0.7919,0.7919,92700000.0
2008-08-07 05:22:00,0.7919,0.7919,0.7919,0.7919,296899997.0
2008-08-07 05:23:00,0.7919,0.7919,0.79185,0.7919,230700000.0
2008-08-07 05:24:00,0.7919,0.792,0.7919,0.792,155100002.0
2008-08-07 05:25:00,0.792,0.792,0.79195,0.79195,51100000.0
2008-08-07 05:26:00,0.79195,0.792,0.79195,0.792,19100000.0
2008-08-07 05:27:00,0.792,0.79205,0.792,0.792,107800000.0
2008-08-07 05:28:00,0.792,0.792,0.792,0.792,113300002.0
2008-08-07 05:29:00,0.792,0.792,0.792,0.792,28500000.0
2008-08-07 05:30:00,0.792,0.792,0.792,0.792,31600000.0
2008-08-07 05:31:00,0.792,0.792,0.792,0.792,24900000.0
2008-08-07 05:32:00,0.79205,0.79205,0.79205,0.79205,37700000.0
2008-08-07 05:33:00,0.79205,0.79205,0.792,0.792,159299999.0
2008-08-07 05:34:00,0.792,0.792,0.792,0.792,426199998.0
2008-08-07 05:35:00,0.792,0.792,0.792,0.792,135800000.0
2008-08-07 05:36:00,0.792,0.792,0.792,0.792,187800000.0
2008-08-07 05:37:00,0.792,0.792,0.792,0.792,87500000.0
2008-08-07 05:38:00,0.792,0.792,0.792,0.792,22500000.0
2008-08-07 05:39:00,0.792,0.792,0.792,0.792,147600000.0
2008-08-07 05:40:00,0.792,0.792,0.792,0.792,141900000.0
2008-08-07 05:41:00,0.792,0.792,0.792,0.792,78500000.0
2008-08-07 05:42:00,0.792,0.792,0.79195,0.792,67000000.0
2008-08-07 05:43:00,0.792,0.79205,0.792,0.79205,247699997.0
2008-08-07 05:44:00,0.79205,0.7921,0.79205,0.79205,175500000.0
2008-08-07 05:45:00,0.79205,0.7921,0.79205,0.79205,66600000.0
2008-08-07 05:46:00,0.79205,0.79205,0.792,0.792,211700001.0
2008-08-07 05:47:00,0.792,0.79205,0.79195,0.79195,115100000.0
2008-08-07 05:48:00,0.79195,0.792,0.79195,0.79195,89000000.0
2008-08-07 05:49:00,0.79195,0.79195,0.7919,0.7919,166699999.0
2008-08-07 05:50:00,0.7919,0.792,0.7919,0.7919,167900002.0
2008-08-07 05:51:00,0.7919,0.79195,0.7919,0.7919,280299996.0
2008-08-07 05:52:00,0.7919,0.792,0.7919,0.7919,269300000.0
2008-08-07 05:53:00,0.7919,0.79195,0.7919,0.79195,47700000.0
2008-08-07 05:54:00,0.792,0.792,0.792,0.792,69000000.0
2008-08-07 05:55:00,0.792,0.792,0.792,0.792,77000000.0
2008-08-07 05:56:00,0.792,0.7921,0.792,0.7921,53000000.0
2008-08-07 05:57:00,0.7921,0.7922,0.7921,0.7921,117200000.0
2008-08-07 05:58:00,0.7921,0.7923,0.7921,0.7922,553800000.0
2008-08-07 05:59:00,0.7922,0.79225,0.79215,0.79225,64000000.0
2008-08-07 06:00:00,0.79225,0.79225,0.7922,0.79225,11000000.0
2008-08-07 06:01:00,0.79225,0.79225,0.7922,0.79225,5200000.0
2008-08-07 06:02:00,0.79225,0.79225,0.79225,0.79225,4800000.0
2008-08-07 06:03:00,0.79225,0.79225,0.7921,0.7921,14800000.0
2008-08-07 06:04:00,0.7921,0.79225,0.7921,0.7922,44200000.0
2008-08-07 06:05:00,0.7922,0.7922,0.7921,0.7921,39000000.0
2008-08-07 06:06:00,0.7921,0.7922,0.7921,0.7921,93600001.0
2008-08-07 06:07:00,0.7921,0.7921,0.7921,0.7921,78100000.0
2008-08-07 06:08:00,0.79202,0.7921,0.7919,0.7921,85000000.0
2008-08-07 06:09:00,0.79215,0.79215,0.79215,0.79215,4200000.0
2008-08-07 06:10:00,0.79215,0.79215,0.7921,0.7921,16000000.0
2008-08-07 06:11:00,0.7921,0.7921,0.7921,0.7921,2200000.0
2008-08-07 06:12:00,0.7921,0.7921,0.792,0.792,145600000.0
2008-08-07 06:13:00,0.792,0.7921,0.792,0.7921,366700001.0
2008-08-07 06:14:00,0.7921,0.7921,0.7921,0.7921,249000000.0
2008-08-07 06:15:00,0.7921,0.7921,0.7921,0.7921,223400000.0
2008-08-07 06:16:00,0.7921,0.7921,0.7921,0.7921,12800000.0
2008-08-07 06:17:00,0.7921,0.79215,0.792,0.79215,439600001.0
2008-08-07 06:18:00,0.79215,0.7922,0.79215,0.79215,21100000.0
2008-08-07 06:19:00,0.79215,0.7922,0.79215,0.79215,71400000.0
2008-08-07 06:20:00,0.79215,0.79215,0.79215,0.79215,14300000.0
2008-08-07 06:21:00,0.79215,0.7922,0.79215,0.79215,76900000.0
2008-08-07 06:22:00,0.79215,0.7922,0.79215,0.7922,102800000.0
2008-08-07 06:23:00,0.7922,0.79225,0.79215,0.7922,92200000.0
2008-08-07 06:24:00,0.7922,0.7922,0.79215,0.79215,65500000.0
2008-08-07 06:25:00,0.7922,0.7922,0.7921,0.79215,163000000.0
2008-08-07 06:26:00,0.79215,0.7922,0.79215,0.7922,80800000.0
2008-08-07 06:27:00,0.7922,0.7923,0.7922,0.7923,236400000.0
2008-08-07 06:28:00,0.79225,0.79235,0.79225,0.7923,208900000.0
2008-08-07 06:29:00,0.7923,0.79235,0.79225,0.7923,220699999.0
2008-08-07 06:30:00,0.7923,0.7924,0.7923,0.7924,153700000.0
2008-08-07 06:31:00,0.7924,0.7924,0.7922,0.7924,303499996.0
2008-08-07 06:32:00,0.79235,0.7924,0.79235,0.7924,15300000.0
2008-08-07 06:33:00,0.79235,0.7924,0.79235,0.79235,8500000.0
2008-08-07 06:34:00,0.7924,0.79245,0.7924,0.7924,22400000.0
2008-08-07 06:35:00,0.7924,0.7924,0.7924,0.7924,14500000.0
2008-08-07 06:36:00,0.7924,0.79245,0.7923,0.79235,261300001.0
2008-08-07 06:37:00,0.79235,0.79235,0.7923,0.79235,138100000.0
2008-08-07 06:38:00,0.79235,0.7924,0.79235,0.79235,140600000.0
2008-08-07 06:39:00,0.7924,0.7924,0.79235,0.79235,35800000.0
2008-08-07 06:40:00,0.79235,0.7924,0.7923,0.7923,138199999.0
2008-08-07 06:41:00,0.7923,0.7923,0.79225,0.79225,55500000.0
2008-08-07 06:42:00,0.79225,0.79225,0.7922,0.79225,145100001.0
2008-08-07 06:43:00,0.79225,0.79225,0.79215,0.7922,173100000.0
2008-08-07 06:44:00,0.7922,0.7922,0.7922,0.7922,149100000.0
2008-08-07 06:45:00,0.7922,0.7922,0.7922,0.7922,9600000.0
2008-08-07 06:46:00,0.7922,0.7922,0.7922,0.7922,32800000.0
2008-08-07 06:47:00,0.7922,0.7923,0.7922,0.7922,410300001.0
2008-08-07 06:48:00,0.7922,0.7923,0.79215,0.7922,348500001.0
2008-08-07 06:49:00,0.7922,0.7922,0.7921,0.7922,253200000.0
2008-08-07 06:50:00,0.7922,0.79225,0.7922,0.7922,510000004.0
2008-08-07 06:51:00,0.7922,0.7923,0.7922,0.7923,140000002.0
2008-08-07 06:52:00,0.7923,0.7924,0.7923,0.7923,174000000.0
2008-08-07 06:53:00,0.7923,0.79235,0.7923,0.79235,182500002.0
2008-08-07 06:54:00,0.79235,0.79235,0.7923,0.7923,54100000.0
2008-08-07 06:55:00,0.7923,0.7923,0.7921,0.7921,212600000.0
2008-08-07 06:56:00,0.7921,0.7922,0.7921,0.7922,95000000.0
2008-08-07 06:57:00,0.7922,0.79225,0.7922,0.7922,55900000.0
2008-08-07 06:58:00,0.7922,0.7922,0.7921,0.7922,67700000.0
2008-08-07 06:59:00,0.7922,0.7922,0.7921,0.7922,35800000.0
2008-08-07 07:00:00,0.7922,0.7923,0.7921,0.7921,297100000.0
2008-08-07 07:01:00,0.7921,0.7922,0.7921,0.7922,151300000.0
2008-08-07 07:02:00,0.7922,0.79235,0.7922,0.79235,138900000.0
2008-08-07 07:03:00,0.79235,0.79235,0.7922,0.7922,416199995.0
2008-08-07 07:04:00,0.7922,0.7923,0.7922,0.7922,262700000.0
2008-08-07 07:05:00,0.7922,0.7923,0.79215,0.7923,419300002.0
2008-08-07 07:06:00,0.7923,0.79235,0.79225,0.7923,183100000.0
2008-08-07 07:07:00,0.7923,0.7923,0.7923,0.7923,46500000.0
2008-08-07 07:08:00,0.7923,0.7923,0.79225,0.7923,66600000.0
2008-08-07 07:09:00,0.7923,0.79235,0.7923,0.79235,23000000.0
2008-08-07 07:10:00,0.79235,0.7924,0.79235,0.7924,23800000.0
2008-08-07 07:11:00,0.7924,0.7924,0.79235,0.79235,37200000.0
2008-08-07 07:12:00,0.79235,0.79235,0.79235,0.79235,18100000.0
2008-08-07 07:13:00,0.79235,0.7924,0.7923,0.79235,161100000.0
2008-08-07 07:14:00,0.79235,0.79235,0.7923,0.7923,48600000.0
2008-08-07 07:15:00,0.7923,0.7923,0.7923,0.7923,10600000.0
2008-08-07 07:16:00,0.7923,0.7923,0.79225,0.79225,27900000.0
2008-08-07 07:17:00,0.79225,0.7923,0.79225,0.7923,139400000.0
2008-08-07 07:18:00,0.7923,0.7923,0.7923,0.7923,33600000.0
2008-08-07 07:19:00,0.7923,0.7923,0.7922,0.7922,35800000.0
2008-08-07 07:20:00,0.7922,0.7923,0.7922,0.79225,118400000.0
2008-08-07 07:21:00,0.79225,0.79225,0.79225,0.79225,14800000.0
2008-08-07 07:22:00,0.79225,0.7923,0.79215,0.79215,114100000.0
2008-08-07 07:23:00,0.79215,0.7922,0.7921,0.7921,214200000.0
2008-08-07 07:24:00,0.7921,0.7923,0.7921,0.7923,143300000.0
2008-08-07 07:25:00,0.7923,0.7923,0.79215,0.7922,219300000.0
2008-08-07 07:26:00,0.7922,0.79225,0.7922,0.79225,120200000.0
2008-08-07 07:27:00,0.79225,0.79225,0.7922,0.7922,38100000.0
2008-08-07 07:28:00,0.7922,0.7922,0.7922,0.7922,38700000.0
2008-08-07 07:29:00,0.7922,0.7922,0.7921,0.7922,60800000.0
2008-08-07 07:30:00,0.7922,0.7922,0.7922,0.7922,7000000.0
2008-08-07 07:31:00,0.7922,0.7922,0.7921,0.7921,5400000.0
2008-08-07 07:32:00,0.7921,0.7921,0.79205,0.7921,14900000.0
2008-08-07 07:33:00,0.7921,0.7921,0.7921,0.7921,17700000.0
2008-08-07 07:34:00,0.7922,0.7922,0.7922,0.7922,13000000.0
2008-08-07 07:35:00,0.7922,0.7922,0.79215,0.7922,119900000.0
2008-08-07 07:36:00,0.7922,0.7923,0.7922,0.7922,139700000.0
2008-08-07 07:37:00,0.7922,0.7923,0.7922,0.7923,81000000.0
2008-08-07 07:38:00,0.7923,0.79245,0.7923,0.79245,592400001.0
2008-08-07 07:39:00,0.7924,0.7925,0.79235,0.7925,508700001.0
2008-08-07 07:40:00,0.7925,0.79255,0.79235,0.79245,385199999.0
2008-08-07 07:41:00,0.79245,0.7925,0.7924,0.7924,132900000.0
2008-08-07 07:42:00,0.7924,0.79245,0.7923,0.7923,298600003.0
2008-08-07 07:43:00,0.7923,0.79245,0.7922,0.7923,690100001.0
2008-08-07 07:44:00,0.7923,0.7924,0.79225,0.7923,221800000.0
2008-08-07 07:45:00,0.7923,0.79235,0.7923,0.79235,213700003.0
2008-08-07 07:46:00,0.79235,0.79235,0.7922,0.7922,244599999.0
2008-08-07 07:47:00,0.79225,0.7923,0.79215,0.7922,378100000.0
2008-08-07 07:48:00,0.7922,0.7922,0.79215,0.7922,693100000.0
2008-08-07 07:49:00,0.7922,0.7922,0.79215,0.7922,543000000.0
2008-08-07 07:50:00,0.7922,0.7923,0.7922,0.7922,325000000.0
2008-08-07 07:51:00,0.7922,0.7922,0.79215,0.7922,442000001.0
2008-08-07 07:52:00,0.7922,0.7922,0.7921,0.7922,424700007.0
2008-08-07 07:53:00,0.7922,0.7922,0.7922,0.7922,205900000.0
2008-08-07 07:54:00,0.7922,0.7923,0.7922,0.7923,214999999.0
2008-08-07 07:55:00,0.7923,0.7923,0.7922,0.7923,366400000.0
2008-08-07 07:56:00,0.7923,0.79245,0.7923,0.7924,323700000.0
2008-08-07 07:57:00,0.7924,0.79255,0.79235,0.7925,302699999.0
2008-08-07 07:58:00,0.7925,0.79255,0.7925,0.7925,44200000.0
2008-08-07 07:59:00,0.7925,0.7926,0.7925,0.7925,116800000.0
2008-08-07 08:00:00,0.7925,0.7929,0.7925,0.7928,568000000.0
2008-08-07 08:01:00,0.7928,0.7928,0.7927,0.7927,405200002.0
2008-08-07 08:02:00,0.79275,0.79295,0.7927,0.79295,667800002.0
2008-08-07 08:03:00,0.79295,0.79305,0.79295,0.793,532000000.0
2008-08-07 08:04:00,0.793,0.7933,0.793,0.7932,479800001.0
2008-08-07 08:05:00,0.7932,0.7934,0.79305,0.79315,737800001.0
2008-08-07 08:06:00,0.79315,0.7932,0.793,0.7931,619400002.0
2008-08-07 08:07:00,0.7931,0.7934,0.7931,0.7932,458700001.0
2008-08-07 08:08:00,0.7932,0.79325,0.7931,0.79315,405000000.0
2008-08-07 08:09:00,0.79315,0.79315,0.7929,0.7931,691500002.0
2008-08-07 08:10:00,0.7931,0.7932,0.793,0.79315,301200000.0
2008-08-07 08:11:00,0.79315,0.7932,0.79315,0.79315,190100000.0
2008-08-07 08:12:00,0.79315,0.79315,0.793,0.79305,526500000.0
2008-08-07 08:13:00,0.79305,0.79315,0.79305,0.7931,465100000.0
2008-08-07 08:14:00,0.7931,0.79335,0.7931,0.79335,838900000.0
2008-08-07 08:15:00,0.7933,0.7933,0.7932,0.79325,360900000.0
2008-08-07 08:16:00,0.79325,0.79335,0.7932,0.7933,513400000.0
2008-08-07 08:17:00,0.7933,0.7934,0.7933,0.79335,531000002.0
2008-08-07 08:18:00,0.79335,0.7934,0.7932,0.79325,174499998.0
2008-08-07 08:19:00,0.7932,0.7934,0.7932,0.79325,452100000.0
2008-08-07 08:20:00,0.79325,0.79335,0.7932,0.7932,631100000.0
2008-08-07 08:21:00,0.7932,0.79325,0.7931,0.7932,506000002.0
2008-08-07 08:22:00,0.7932,0.7934,0.7932,0.79325,562100001.0
2008-08-07 08:23:00,0.7933,0.7933,0.79305,0.7932,618400000.0
2008-08-07 08:24:00,0.79315,0.79315,0.793,0.793,737500001.0
2008-08-07 08:25:00,0.793,0.7932,0.793,0.79315,787300000.0
2008-08-07 08:26:00,0.79315,0.7933,0.793,0.7932,747600000.0
2008-08-07 08:27:00,0.7932,0.7932,0.7928,0.7928,620099999.0
2008-08-07 08:28:00,0.7928,0.79295,0.7928,0.7929,729899999.0
2008-08-07 08:29:00,0.7929,0.7931,0.79275,0.79295,464000000.0
2008-08-07 08:30:00,0.79295,0.793,0.7929,0.7929,203500000.0
2008-08-07 08:31:00,0.7929,0.7929,0.7928,0.7929,109800000.0
2008-08-07 08:32:00,0.7929,0.79305,0.7929,0.793,258400000.0
2008-08-07 08:33:00,0.793,0.79305,0.79295,0.79305,107000000.0
2008-08-07 08:34:00,0.79305,0.7932,0.7929,0.79295,242000000.0
2008-08-07 08:35:00,0.7929,0.79315,0.7929,0.79315,227900000.0
2008-08-07 08:36:00,0.79315,0.7933,0.79315,0.7932,185300000.0
2008-08-07 08:37:00,0.7932,0.7932,0.79315,0.79315,194500000.0
2008-08-07 08:38:00,0.79315,0.79325,0.79315,0.79315,153200000.0
2008-08-07 08:39:00,0.79315,0.7932,0.7931,0.7931,77400000.0
2008-08-07 08:40:00,0.7931,0.7934,0.793,0.7933,269300000.0
2008-08-07 08:41:00,0.79325,0.79335,0.7932,0.7933,177400000.0
2008-08-07 08:42:00,0.79335,0.7934,0.79325,0.7934,184500000.0
2008-08-07 08:43:00,0.79335,0.7934,0.79315,0.79325,235400000.0
2008-08-07 08:44:00,0.79325,0.7933,0.7932,0.7932,61800000.0
2008-08-07 08:45:00,0.7932,0.7933,0.7932,0.79325,154700000.0
2008-08-07 08:46:00,0.7932,0.7933,0.7932,0.7933,167800000.0
2008-08-07 08:47:00,0.7933,0.7934,0.7933,0.79335,170500000.0
2008-08-07 08:48:00,0.79345,0.79345,0.79335,0.79335,268900000.0
2008-08-07 08:49:00,0.79335,0.79345,0.79335,0.79335,203400000.0
2008-08-07 08:50:00,0.79335,0.79345,0.79335,0.7934,204100000.0
2008-08-07 08:51:00,0.7934,0.7934,0.79325,0.7933,142400000.0
2008-08-07 08:52:00,0.7933,0.79335,0.79315,0.79315,254300000.0
2008-08-07 08:53:00,0.79315,0.7934,0.79315,0.7934,402100000.0
2008-08-07 08:54:00,0.7934,0.79355,0.7934,0.79355,176900000.0
2008-08-07 08:55:00,0.79355,0.79355,0.7935,0.79355,187000000.0
2008-08-07 08:56:00,0.79355,0.79355,0.7935,0.7935,154400000.0
2008-08-07 08:57:00,0.79355,0.7936,0.7935,0.7935,183100000.0
2008-08-07 08:58:00,0.79355,0.79355,0.79335,0.79335,133700000.0
2008-08-07 08:59:00,0.79335,0.7935,0.79335,0.7935,267100000.0
2008-08-07 09:00:00,0.7935,0.79355,0.7933,0.7935,389900000.0
2008-08-07 09:01:00,0.79355,0.7938,0.79355,0.79365,464600000.0
2008-08-07 09:02:00,0.7937,0.7937,0.7935,0.7935,143878164.0
2008-08-07 09:03:00,0.7935,0.79365,0.7935,0.7935,229900000.0
2008-08-07 09:04:00,0.79355,0.7936,0.7935,0.7935,119700000.0
2008-08-07 09:05:00,0.7935,0.7935,0.7934,0.79345,390100000.0
2008-08-07 09:06:00,0.79345,0.79345,0.7934,0.79345,144200000.0
2008-08-07 09:07:00,0.79345,0.79345,0.7933,0.79335,253900000.0
2008-08-07 09:08:00,0.79335,0.79335,0.79325,0.79325,197800000.0
2008-08-07 09:09:00,0.7933,0.7934,0.7932,0.7932,225300000.0
2008-08-07 09:10:00,0.7932,0.7932,0.7931,0.7932,213100000.0
2008-08-07 09:11:00,0.79325,0.79325,0.7931,0.79315,386300000.0
2008-08-07 09:12:00,0.79315,0.79315,0.793,0.793,187700000.0
2008-08-07 09:13:00,0.793,0.7931,0.793,0.79305,131900000.0
2008-08-07 09:14:00,0.79305,0.79305,0.79305,0.79305,113700000.0
2008-08-07 09:15:00,0.79305,0.79305,0.793,0.79305,193800000.0
2008-08-07 09:16:00,0.79305,0.7931,0.79305,0.7931,301900000.0
2008-08-07 09:17:00,0.7931,0.7931,0.793,0.79305,183000000.0
2008-08-07 09:18:00,0.79305,0.7931,0.793,0.79305,190200000.0
2008-08-07 09:19:00,0.79305,0.7931,0.793,0.79305,313000000.0
2008-08-07 09:20:00,0.79305,0.7931,0.79295,0.79295,601500000.0
2008-08-07 09:21:00,0.79295,0.793,0.79295,0.793,288700000.0
2008-08-07 09:22:00,0.793,0.793,0.793,0.793,74100000.0
2008-08-07 09:23:00,0.793,0.7931,0.793,0.7931,214400000.0
2008-08-07 09:24:00,0.7931,0.7934,0.7931,0.7934,581300000.0
2008-08-07 09:25:00,0.7934,0.7934,0.79325,0.7933,558100000.0
2008-08-07 09:26:00,0.7933,0.79355,0.7933,0.7935,596800000.0
2008-08-07 09:27:00,0.7935,0.79355,0.7935,0.79355,346500000.0
2008-08-07 09:28:00,0.79355,0.79355,0.79345,0.79345,351600000.0
2008-08-07 09:29:00,0.79345,0.79345,0.79335,0.7934,272900000.0
2008-08-07 09:30:00,0.7934,0.7935,0.7934,0.7935,331700000.0
2008-08-07 09:31:00,0.79345,0.7935,0.7934,0.7934,618100000.0
2008-08-07 09:32:00,0.7934,0.7934,0.7933,0.79335,585900000.0
2008-08-07 09:33:00,0.79335,0.7934,0.7933,0.79335,495100000.0
2008-08-07 09:34:00,0.79335,0.7934,0.7932,0.7933,519300000.0
2008-08-07 09:35:00,0.7933,0.7933,0.7932,0.7933,361800000.0
2008-08-07 09:36:00,0.7933,0.7933,0.79325,0.7933,454100000.0
2008-08-07 09:37:00,0.7933,0.7933,0.7932,0.79325,355500000.0
2008-08-07 09:38:00,0.79325,0.7933,0.79325,0.7933,164900000.0
2008-08-07 09:39:00,0.7933,0.7933,0.7932,0.7932,299900000.0
2008-08-07 09:40:00,0.7932,0.79325,0.7932,0.7932,327200000.0
2008-08-07 09:41:00,0.7932,0.79325,0.7931,0.7932,216800000.0
2008-08-07 09:42:00,0.7932,0.79325,0.7932,0.7932,271800000.0
2008-08-07 09:43:00,0.7932,0.79325,0.79315,0.7932,313000000.0
2008-08-07 09:44:00,0.7932,0.7932,0.7931,0.7931,325400000.0
2008-08-07 09:45:00,0.7931,0.79315,0.793,0.79305,645700001.0
2008-08-07 09:46:00,0.79305,0.7933,0.79305,0.7933,244800000.0
2008-08-07 09:47:00,0.7933,0.7933,0.79305,0.79305,220800000.0
2008-08-07 09:48:00,0.79305,0.7932,0.79305,0.7931,487000000.0
2008-08-07 09:49:00,0.7931,0.7931,0.793,0.79305,157400000.0
2008-08-07 09:50:00,0.79305,0.79305,0.793,0.793,116400000.0
2008-08-07 09:51:00,0.793,0.7931,0.793,0.79305,631000000.0
2008-08-07 09:52:00,0.79305,0.79315,0.793,0.7931,177200000.0
2008-08-07 09:53:00,0.7931,0.79315,0.79305,0.79315,105400000.0
2008-08-07 09:54:00,0.79315,0.79315,0.793,0.793,158800000.0
2008-08-07 09:55:00,0.793,0.79305,0.793,0.793,212800000.0
2008-08-07 09:56:00,0.793,0.793,0.79295,0.79295,118800000.0
2008-08-07 09:57:00,0.79295,0.793,0.79295,0.79295,158800000.0
2008-08-07 09:58:00,0.79295,0.7931,0.79295,0.7931,162500000.0
2008-08-07 09:59:00,0.7931,0.79315,0.793,0.793,154700000.0
2008-08-07 10:00:00,0.793,0.79315,0.79295,0.79315,229400000.0
2008-08-07 10:01:00,0.79315,0.7932,0.79295,0.7931,429300000.0
2008-08-07 10:02:00,0.7931,0.7931,0.793,0.7931,452500000.0
2008-08-07 10:03:00,0.7931,0.7931,0.79295,0.79295,321000000.0
2008-08-07 10:04:00,0.79295,0.793,0.7928,0.7928,368800000.0
2008-08-07 10:05:00,0.7928,0.7929,0.79275,0.79275,267600000.0
2008-08-07 10:06:00,0.7927,0.7929,0.7927,0.7928,170400000.0
2008-08-07 10:07:00,0.7928,0.79285,0.79275,0.79275,198200000.0
2008-08-07 10:08:00,0.7927,0.79305,0.7927,0.793,287900000.0
2008-08-07 10:09:00,0.793,0.79345,0.793,0.7934,358100000.0
2008-08-07 10:10:00,0.7934,0.7934,0.79295,0.793,470300000.0
2008-08-07 10:11:00,0.793,0.7931,0.793,0.7931,299800000.0
2008-08-07 10:12:00,0.7931,0.7931,0.7931,0.7931,44100000.0
2008-08-07 10:13:00,0.7931,0.7931,0.7929,0.79295,170700000.0
2008-08-07 10:14:00,0.79295,0.79305,0.79295,0.793,194100000.0
2008-08-07 10:15:00,0.793,0.79315,0.793,0.7931,141300000.0
2008-08-07 10:16:00,0.7931,0.79325,0.7931,0.79325,213800000.0
2008-08-07 10:17:00,0.7932,0.79335,0.79315,0.79315,250000000.0
2008-08-07 10:18:00,0.79315,0.7932,0.79305,0.79305,229800000.0
2008-08-07 10:19:00,0.79305,0.79325,0.79305,0.7932,438400000.0
2008-08-07 10:20:00,0.7932,0.7934,0.79315,0.79315,596000000.0
2008-08-07 10:21:00,0.79315,0.79325,0.79315,0.79325,263200000.0
2008-08-07 10:22:00,0.79325,0.79325,0.79325,0.79325,54100000.0
2008-08-07 10:23:00,0.79325,0.7933,0.79325,0.79325,151300000.0
2008-08-07 10:24:00,0.79325,0.79325,0.79295,0.79315,484100000.0
2008-08-07 10:25:00,0.79315,0.7932,0.7931,0.79315,95800000.0
2008-08-07 10:26:00,0.79315,0.79325,0.7931,0.7932,269500000.0
2008-08-07 10:27:00,0.79315,0.79325,0.79315,0.79325,213400000.0
2008-08-07 10:28:00,0.79325,0.7933,0.7932,0.79325,112600000.0
2008-08-07 10:29:00,0.7932,0.79335,0.7932,0.7933,156200000.0
2008-08-07 10:30:00,0.7933,0.79335,0.7933,0.7933,62300000.0
2008-08-07 10:31:00,0.7933,0.7933,0.7933,0.7933,19500000.0
2008-08-07 10:32:00,0.7933,0.79345,0.7933,0.7934,178200000.0
2008-08-07 10:33:00,0.7934,0.7936,0.7934,0.79355,151800000.0
2008-08-07 10:34:00,0.79355,0.7936,0.7934,0.79345,309100000.0
2008-08-07 10:35:00,0.79345,0.7935,0.79335,0.7934,327300000.0
2008-08-07 10:36:00,0.7934,0.79345,0.79335,0.7934,259300000.0
2008-08-07 10:37:00,0.79335,0.79355,0.79335,0.79355,318800000.0
2008-08-07 10:38:00,0.7935,0.7936,0.79345,0.7935,316100000.0
2008-08-07 10:39:00,0.7935,0.79355,0.79345,0.7935,361700000.0
2008-08-07 10:40:00,0.7935,0.7935,0.7934,0.79345,226500000.0
2008-08-07 10:41:00,0.79345,0.7935,0.79345,0.79345,190300000.0
2008-08-07 10:42:00,0.79345,0.7935,0.79345,0.7935,66300000.0
2008-08-07 10:43:00,0.7935,0.79355,0.79345,0.79345,140700000.0
2008-08-07 10:44:00,0.79345,0.79355,0.79345,0.7935,124400000.0
2008-08-07 10:45:00,0.7935,0.7935,0.7935,0.7935,110400000.0
2008-08-07 10:46:00,0.7935,0.7938,0.7935,0.7937,333700000.0
2008-08-07 10:47:00,0.7937,0.7937,0.7935,0.7935,130500000.0
2008-08-07 10:48:00,0.7935,0.79355,0.7935,0.7935,131200000.0
2008-08-07 10:49:00,0.7935,0.7935,0.79335,0.79345,337900000.0
2008-08-07 10:50:00,0.79345,0.79355,0.7934,0.7935,231600000.0
2008-08-07 10:51:00,0.79345,0.79355,0.79345,0.7935,167100000.0
2008-08-07 10:52:00,0.7935,0.7935,0.7934,0.7935,312700000.0
2008-08-07 10:53:00,0.7935,0.79355,0.79345,0.7935,264900000.0
2008-08-07 10:54:00,0.7935,0.79355,0.79345,0.79355,120100000.0
2008-08-07 10:55:00,0.79355,0.7936,0.79345,0.79345,244500000.0
2008-08-07 10:56:00,0.79345,0.7936,0.79345,0.7935,391400000.0
2008-08-07 10:57:00,0.7935,0.79355,0.7935,0.79355,147100000.0
2008-08-07 10:58:00,0.79355,0.79355,0.79355,0.79355,47900000.0
2008-08-07 10:59:00,0.79355,0.79355,0.79335,0.79335,185400000.0
2008-08-07 11:00:00,0.79335,0.7936,0.79335,0.7935,196600000.0
2008-08-07 11:01:00,0.7935,0.79355,0.79345,0.79345,142600000.0
2008-08-07 11:02:00,0.79345,0.79355,0.79345,0.7935,186300000.0
2008-08-07 11:03:00,0.7935,0.79355,0.79345,0.7935,138400000.0
2008-08-07 11:04:00,0.7935,0.7938,0.7935,0.7937,328400000.0
2008-08-07 11:05:00,0.7937,0.7937,0.79355,0.7936,401000000.0
2008-08-07 11:06:00,0.7936,0.7937,0.7936,0.7936,241000000.0
2008-08-07 11:07:00,0.7936,0.79365,0.7936,0.7936,286800000.0
2008-08-07 11:08:00,0.7936,0.79365,0.79345,0.79345,353000000.0
2008-08-07 11:09:00,0.7935,0.79355,0.79345,0.7935,114300000.0
2008-08-07 11:10:00,0.7935,0.7935,0.79345,0.7935,144100000.0
2008-08-07 11:11:00,0.7935,0.79355,0.7935,0.7935,173500000.0
2008-08-07 11:12:00,0.7935,0.7935,0.79345,0.79345,198500000.0
2008-08-07 11:13:00,0.79345,0.79345,0.79335,0.79335,303800000.0
2008-08-07 11:14:00,0.79335,0.79335,0.7932,0.79325,288600000.0
2008-08-07 11:15:00,0.79325,0.7933,0.7932,0.7932,248700000.0
2008-08-07 11:16:00,0.7932,0.79325,0.7932,0.7932,162000000.0
2008-08-07 11:17:00,0.7932,0.7932,0.7932,0.7932,54800000.0
2008-08-07 11:18:00,0.7932,0.79325,0.7931,0.7932,454700000.0
2008-08-07 11:19:00,0.7932,0.7932,0.79315,0.79315,340400000.0
2008-08-07 11:20:00,0.79315,0.7932,0.79305,0.79305,159300000.0
2008-08-07 11:21:00,0.79305,0.7931,0.793,0.79305,496000000.0
2008-08-07 11:22:00,0.79305,0.79305,0.7927,0.7927,363800000.0
2008-08-07 11:23:00,0.7927,0.79285,0.7927,0.7928,480300000.0
2008-08-07 11:24:00,0.7928,0.79295,0.7928,0.7929,311400000.0
2008-08-07 11:25:00,0.7929,0.793,0.7928,0.793,294000000.0
2008-08-07 11:26:00,0.793,0.79315,0.793,0.7931,170500000.0
2008-08-07 11:27:00,0.7931,0.79315,0.793,0.79305,255500000.0
2008-08-07 11:28:00,0.79305,0.7931,0.7929,0.79295,328300000.0
2008-08-07 11:29:00,0.79295,0.79295,0.79285,0.7929,217900000.0
2008-08-07 11:30:00,0.7929,0.793,0.7929,0.79295,403100000.0
2008-08-07 11:31:00,0.79295,0.79295,0.7927,0.79285,584000000.0
2008-08-07 11:32:00,0.79285,0.79295,0.7927,0.79275,464200000.0
2008-08-07 11:33:00,0.79275,0.79285,0.79265,0.7927,316400000.0
2008-08-07 11:34:00,0.79275,0.7928,0.79265,0.7927,214500000.0
2008-08-07 11:35:00,0.7927,0.79285,0.79265,0.79275,303400000.0
2008-08-07 11:36:00,0.79275,0.7929,0.79265,0.7927,268500000.0
2008-08-07 11:37:00,0.7927,0.7929,0.7927,0.7928,112400000.0
2008-08-07 11:38:00,0.7929,0.7929,0.7928,0.7928,103200000.0
2008-08-07 11:39:00,0.7928,0.79285,0.79275,0.79275,256400000.0
2008-08-07 11:40:00,0.79275,0.79285,0.7927,0.79275,326200000.0
2008-08-07 11:41:00,0.7927,0.7929,0.7927,0.7929,323800000.0
2008-08-07 11:42:00,0.7929,0.79295,0.79285,0.7929,245400000.0
2008-08-07 11:43:00,0.7929,0.79295,0.79275,0.79285,376600000.0
2008-08-07 11:44:00,0.79285,0.79285,0.7928,0.79285,216600000.0
2008-08-07 11:45:00,0.79285,0.7929,0.79275,0.7928,185800000.0
2008-08-07 11:46:00,0.7928,0.79285,0.79275,0.7928,262200000.0
2008-08-07 11:47:00,0.7928,0.7928,0.79275,0.7928,333600000.0
2008-08-07 11:48:00,0.7928,0.7928,0.7927,0.7927,276900000.0
2008-08-07 11:49:00,0.7927,0.7928,0.7927,0.7927,138200000.0
2008-08-07 11:50:00,0.7927,0.7927,0.79265,0.7927,99000000.0
2008-08-07 11:51:00,0.7927,0.7927,0.7927,0.7927,52800000.0
2008-08-07 11:52:00,0.7927,0.79275,0.79265,0.79275,76000000.0
2008-08-07 11:53:00,0.79275,0.79275,0.79265,0.79265,131500000.0
2008-08-07 11:54:00,0.79265,0.7927,0.7926,0.7927,212400000.0
2008-08-07 11:55:00,0.7927,0.7927,0.7926,0.7926,246800000.0
2008-08-07 11:56:00,0.7926,0.7927,0.7926,0.79265,202200000.0
2008-08-07 11:57:00,0.79265,0.79265,0.79265,0.79265,50300000.0
2008-08-07 11:58:00,0.79265,0.79265,0.79265,0.79265,72500000.0
2008-08-07 11:59:00,0.7927,0.7927,0.7926,0.79265,178300000.0
2008-08-07 12:00:00,0.79265,0.79265,0.7926,0.79265,145200000.0
2008-08-07 12:01:00,0.7926,0.79265,0.7926,0.79265,59600000.0
2008-08-07 12:02:00,0.79265,0.79265,0.7926,0.7926,64100000.0
2008-08-07 12:03:00,0.7926,0.79265,0.7926,0.7926,48800000.0
2008-08-07 12:04:00,0.7926,0.7927,0.7926,0.7927,97500000.0
2008-08-07 12:05:00,0.79265,0.79275,0.79265,0.7927,221600000.0
2008-08-07 12:06:00,0.79275,0.7928,0.7927,0.79275,118300000.0
2008-08-07 12:07:00,0.79275,0.79285,0.7927,0.7927,146200000.0
2008-08-07 12:08:00,0.7927,0.7928,0.79265,0.79265,210500000.0
2008-08-07 12:09:00,0.79265,0.7928,0.7926,0.79275,270300000.0
2008-08-07 12:10:00,0.79275,0.79275,0.7926,0.79265,243600000.0
2008-08-07 12:11:00,0.79265,0.79265,0.7926,0.7926,143900000.0
2008-08-07 12:12:00,0.79265,0.79275,0.7926,0.79265,207100000.0
2008-08-07 12:13:00,0.79265,0.7927,0.79265,0.7927,204900000.0
2008-08-07 12:14:00,0.7927,0.79275,0.7925,0.7926,237800000.0
2008-08-07 12:15:00,0.79255,0.7926,0.7925,0.7926,211800000.0
2008-08-07 12:16:00,0.7926,0.79265,0.7926,0.7926,83200000.0
2008-08-07 12:17:00,0.7926,0.7926,0.79245,0.79245,243500000.0
2008-08-07 12:18:00,0.79245,0.7925,0.79245,0.7925,263100000.0
2008-08-07 12:19:00,0.7925,0.7926,0.7925,0.7926,231100000.0
2008-08-07 12:20:00,0.7926,0.79265,0.79255,0.79255,378400000.0
2008-08-07 12:21:00,0.79255,0.79265,0.79255,0.79255,220800000.0
2008-08-07 12:22:00,0.79255,0.7927,0.79255,0.7926,280400000.0
2008-08-07 12:23:00,0.7926,0.7927,0.7926,0.7927,339000000.0
2008-08-07 12:24:00,0.7927,0.79275,0.79265,0.7927,396000000.0
2008-08-07 12:25:00,0.79275,0.79275,0.79265,0.7927,228500000.0
2008-08-07 12:26:00,0.7927,0.79275,0.79255,0.79275,292500000.0
2008-08-07 12:27:00,0.79275,0.7929,0.7927,0.7928,233700000.0
2008-08-07 12:28:00,0.7928,0.7928,0.7925,0.7926,189900000.0
2008-08-07 12:29:00,0.79265,0.79265,0.7926,0.7926,88800000.0
2008-08-07 12:30:00,0.7926,0.7926,0.7925,0.7926,232900000.0
2008-08-07 12:31:00,0.7926,0.7926,0.7924,0.7925,182100000.0
2008-08-07 12:32:00,0.7925,0.79255,0.7925,0.7925,128200000.0
2008-08-07 12:33:00,0.7925,0.7926,0.7925,0.79255,160500000.0
2008-08-07 12:34:00,0.7926,0.7926,0.7925,0.79255,236100000.0
2008-08-07 12:35:00,0.79255,0.7926,0.7925,0.7926,142700000.0
2008-08-07 12:36:00,0.7926,0.7927,0.7926,0.7927,168500000.0
2008-08-07 12:37:00,0.7927,0.79275,0.7925,0.7925,251300000.0
2008-08-07 12:38:00,0.79245,0.7925,0.79235,0.7924,465400000.0
2008-08-07 12:39:00,0.7924,0.7924,0.79225,0.7923,246400000.0
2008-08-07 12:40:00,0.7923,0.7924,0.7923,0.79235,93200000.0
2008-08-07 12:41:00,0.79235,0.79235,0.7923,0.7923,195900000.0
2008-08-07 12:42:00,0.79235,0.7925,0.79235,0.7925,219100000.0
2008-08-07 12:43:00,0.7925,0.79275,0.79245,0.79265,329200000.0
2008-08-07 12:44:00,0.79265,0.79275,0.7925,0.7925,525700000.0
2008-08-07 12:45:00,0.7925,0.7927,0.7925,0.7926,231100000.0
2008-08-07 12:46:00,0.7927,0.7927,0.7925,0.79255,364200000.0
2008-08-07 12:47:00,0.7926,0.7926,0.7925,0.7926,255300000.0
2008-08-07 12:48:00,0.79255,0.7926,0.7924,0.7924,306200000.0
2008-08-07 12:49:00,0.7924,0.79255,0.79235,0.79255,148300000.0
2008-08-07 12:50:00,0.7926,0.79265,0.7925,0.7925,91800000.0
2008-08-07 12:51:00,0.7925,0.79255,0.7925,0.79255,141200000.0
2008-08-07 12:52:00,0.79255,0.7926,0.7925,0.7926,189900000.0
2008-08-07 12:53:00,0.7926,0.7927,0.79255,0.79265,302400000.0
2008-08-07 12:54:00,0.79265,0.79265,0.7925,0.79255,221000000.0
2008-08-07 12:55:00,0.79255,0.7926,0.79255,0.79255,239100000.0
2008-08-07 12:56:00,0.79255,0.79265,0.7925,0.79265,235600000.0
2008-08-07 12:57:00,0.79265,0.7927,0.79255,0.7926,298300000.0
2008-08-07 12:58:00,0.7926,0.7928,0.7926,0.7928,261800000.0
2008-08-07 12:59:00,0.7928,0.79285,0.7926,0.7926,204400000.0
2008-08-07 13:00:00,0.7926,0.7928,0.79255,0.79265,394800000.0
2008-08-07 13:01:00,0.79265,0.7927,0.79255,0.79255,283200000.0
2008-08-07 13:02:00,0.7926,0.7928,0.7926,0.7928,206700000.0
2008-08-07 13:03:00,0.7928,0.79285,0.7927,0.7928,205300000.0
2008-08-07 13:04:00,0.79275,0.79275,0.7926,0.7926,228300000.0
2008-08-07 13:05:00,0.7926,0.7927,0.7926,0.79265,204700000.0
2008-08-07 13:06:00,0.79265,0.7927,0.7926,0.7927,114100000.0
2008-08-07 13:07:00,0.7927,0.7927,0.79255,0.79265,160500000.0
2008-08-07 13:08:00,0.7926,0.7926,0.7924,0.7924,170200000.0
2008-08-07 13:09:00,0.7924,0.79245,0.7924,0.79245,113600000.0
2008-08-07 13:10:00,0.79245,0.79245,0.79245,0.79245,106900000.0
2008-08-07 13:11:00,0.7925,0.79255,0.7925,0.7925,100300000.0
2008-08-07 13:12:00,0.7925,0.7926,0.7925,0.79255,94800000.0
2008-08-07 13:13:00,0.79255,0.7926,0.7925,0.79255,229100000.0
2008-08-07 13:14:00,0.79255,0.7926,0.79255,0.79255,130800000.0
2008-08-07 13:15:00,0.79255,0.7926,0.7925,0.7926,68800000.0
2008-08-07 13:16:00,0.7926,0.79265,0.7926,0.79265,62300000.0
2008-08-07 13:17:00,0.79265,0.79265,0.7926,0.7926,89200000.0
2008-08-07 13:18:00,0.7926,0.7927,0.7926,0.79265,123900000.0
2008-08-07 13:19:00,0.79265,0.7927,0.7926,0.7926,279500000.0
2008-08-07 13:20:00,0.7926,0.7926,0.79255,0.7926,200700000.0
2008-08-07 13:21:00,0.7926,0.7926,0.79225,0.79225,567099987.0
2008-08-07 13:22:00,0.7923,0.79245,0.7923,0.7923,961799999.0
2008-08-07 13:23:00,0.7923,0.7923,0.79225,0.7923,34100000.0
2008-08-07 13:24:00,0.7923,0.7923,0.79225,0.7923,20100000.0
2008-08-07 13:25:00,0.7923,0.7923,0.7923,0.7923,17000000.0
2008-08-07 13:26:00,0.7923,0.7923,0.79225,0.79225,10000000.0
2008-08-07 13:27:00,0.79225,0.79225,0.79225,0.79225,18000000.0
2008-08-07 13:28:00,0.79225,0.79225,0.7922,0.79225,22200000.0
2008-08-07 13:29:00,0.79225,0.79245,0.79225,0.7923,76300000.0
2008-08-07 13:30:00,0.7923,0.79235,0.7923,0.7923,41700000.0
2008-08-07 13:31:00,0.7923,0.79235,0.79225,0.79225,25100000.0
2008-08-07 13:32:00,0.7923,0.7923,0.79225,0.7923,23000000.0
2008-08-07 13:33:00,0.7923,0.7923,0.7923,0.7923,27000000.0
2008-08-07 13:34:00,0.7923,0.7924,0.7923,0.79235,32200000.0
2008-08-07 13:35:00,0.7924,0.7924,0.79235,0.79235,35100000.0
2008-08-07 13:36:00,0.79235,0.7924,0.7922,0.79225,84200000.0
2008-08-07 13:37:00,0.7922,0.79225,0.7922,0.79225,29000000.0
2008-08-07 13:38:00,0.79225,0.7924,0.79215,0.7924,41200000.0
2008-08-07 13:39:00,0.7924,0.7924,0.79235,0.7924,10000000.0
2008-08-07 13:40:00,0.79235,0.79245,0.7923,0.7923,57100000.0
2008-08-07 13:41:00,0.79235,0.79235,0.79225,0.79225,20000000.0
2008-08-07 13:42:00,0.79225,0.7923,0.79225,0.79225,27100000.0
2008-08-07 13:43:00,0.7923,0.7923,0.79225,0.7923,49300000.0
2008-08-07 13:44:00,0.79225,0.79235,0.79225,0.79225,31300000.0
2008-08-07 13:45:00,0.7923,0.7923,0.7921,0.79215,52200000.0
2008-08-07 13:46:00,0.7922,0.7922,0.79215,0.7922,38000000.0
2008-08-07 13:47:00,0.7922,0.7922,0.79205,0.79205,48200000.0
2008-08-07 13:48:00,0.79205,0.7922,0.79205,0.79215,51200000.0
2008-08-07 13:49:00,0.79215,0.79235,0.79215,0.79235,188800000.0
2008-08-07 13:50:00,0.79235,0.7924,0.79225,0.7923,244600000.0
2008-08-07 13:51:00,0.7923,0.7923,0.79225,0.79225,129500000.0
2008-08-07 13:52:00,0.79225,0.7923,0.79225,0.79225,120500000.0
2008-08-07 13:53:00,0.79225,0.7924,0.79225,0.7923,149600000.0
2008-08-07 13:54:00,0.7923,0.7924,0.7923,0.7923,213200000.0
2008-08-07 13:55:00,0.7923,0.79235,0.79225,0.7923,152600000.0
2008-08-07 13:56:00,0.79235,0.79235,0.79235,0.79235,36300000.0
2008-08-07 13:57:00,0.79235,0.7925,0.79235,0.79245,314100000.0
2008-08-07 13:58:00,0.79245,0.7925,0.7924,0.7924,290800000.0
2008-08-07 13:59:00,0.7924,0.7925,0.7924,0.7924,168900000.0
2008-08-07 14:00:00,0.79245,0.7925,0.7924,0.7925,102500000.0
2008-08-07 14:01:00,0.7925,0.7926,0.7925,0.7926,277900000.0
2008-08-07 14:02:00,0.7926,0.7926,0.7925,0.7926,315300000.0
2008-08-07 14:03:00,0.79255,0.7926,0.7925,0.7925,74700000.0
2008-08-07 14:04:00,0.7925,0.79265,0.7925,0.79265,111000000.0
2008-08-07 14:05:00,0.79265,0.7927,0.7926,0.79265,241600000.0
2008-08-07 14:06:00,0.79265,0.79265,0.79255,0.79255,183400000.0
2008-08-07 14:07:00,0.79255,0.7926,0.7925,0.79255,156200000.0
2008-08-07 14:08:00,0.79255,0.7926,0.79245,0.7925,82800000.0
2008-08-07 14:09:00,0.7925,0.7927,0.7925,0.79265,126100000.0
2008-08-07 14:10:00,0.79265,0.79265,0.79265,0.79265,9600000.0
2008-08-07 14:11:00,0.79265,0.7927,0.79245,0.79265,256900000.0
2008-08-07 14:12:00,0.79265,0.79265,0.7926,0.7926,91200000.0
2008-08-07 14:13:00,0.7926,0.79265,0.7925,0.7925,296800000.0
2008-08-07 14:14:00,0.7925,0.7926,0.7925,0.7925,384700000.0
2008-08-07 14:15:00,0.79255,0.79255,0.79235,0.7924,214200000.0
2008-08-07 14:16:00,0.7924,0.79255,0.7924,0.79255,216900000.0
2008-08-07 14:17:00,0.79255,0.79255,0.79235,0.79245,244400000.0
2008-08-07 14:18:00,0.79245,0.79245,0.79235,0.79235,243900000.0
2008-08-07 14:19:00,0.79235,0.79245,0.79235,0.7924,139600000.0
2008-08-07 14:20:00,0.7924,0.79245,0.79235,0.79245,208400000.0
2008-08-07 14:21:00,0.79245,0.7925,0.7924,0.7924,118100000.0
2008-08-07 14:22:00,0.79245,0.7925,0.7924,0.7924,85800000.0
2008-08-07 14:23:00,0.7924,0.7925,0.7924,0.7925,137500000.0
2008-08-07 14:24:00,0.7925,0.79255,0.7925,0.79255,91000000.0
2008-08-07 14:25:00,0.79255,0.7926,0.7925,0.7926,102800000.0
2008-08-07 14:26:00,0.7926,0.79265,0.7926,0.79265,99600000.0
2008-08-07 14:27:00,0.79265,0.79265,0.79265,0.79265,27600000.0
2008-08-07 14:28:00,0.79265,0.7928,0.79265,0.79265,209299999.0
2008-08-07 14:29:00,0.7926,0.7927,0.79255,0.7927,238000000.0
2008-08-07 14:30:00,0.7927,0.793,0.79265,0.79295,318300000.0
2008-08-07 14:31:00,0.793,0.793,0.7928,0.793,286000000.0
2008-08-07 14:32:00,0.79295,0.79305,0.79285,0.7929,362300000.0
2008-08-07 14:33:00,0.7929,0.7934,0.79285,0.7933,440999998.0
2008-08-07 14:34:00,0.7933,0.79345,0.79315,0.79315,470299999.0
2008-08-07 14:35:00,0.7932,0.7932,0.7919,0.7922,1238400000.0
2008-08-07 14:36:00,0.79215,0.79255,0.79205,0.79225,435199999.0
2008-08-07 14:37:00,0.7923,0.7923,0.7917,0.79175,490100003.0
2008-08-07 14:38:00,0.79175,0.79185,0.7912,0.7918,788500002.0
2008-08-07 14:39:00,0.7918,0.79215,0.79165,0.7921,356700001.0
2008-08-07 14:40:00,0.7921,0.79245,0.79185,0.79185,349300000.0
2008-08-07 14:41:00,0.79195,0.79205,0.7917,0.79205,330100000.0
2008-08-07 14:42:00,0.79205,0.79215,0.7919,0.792,231500000.0
2008-08-07 14:43:00,0.792,0.79205,0.79165,0.7919,340800000.0
2008-08-07 14:44:00,0.7919,0.79195,0.7917,0.7918,339800000.0
2008-08-07 14:45:00,0.7918,0.79205,0.7918,0.79195,196000000.0
2008-08-07 14:46:00,0.792,0.792,0.79175,0.79175,199300000.0
2008-08-07 14:47:00,0.79175,0.79185,0.79165,0.7917,288600000.0
2008-08-07 14:48:00,0.7917,0.7918,0.79165,0.7918,351800000.0
2008-08-07 14:49:00,0.7918,0.792,0.7917,0.7918,336300000.0
2008-08-07 14:50:00,0.7918,0.7918,0.79155,0.79155,411600000.0
2008-08-07 14:51:00,0.79155,0.79195,0.79125,0.79185,432200001.0
2008-08-07 14:52:00,0.79185,0.79205,0.7917,0.79175,332000000.0
2008-08-07 14:53:00,0.7918,0.79185,0.7914,0.79145,372100000.0
2008-08-07 14:54:00,0.7915,0.79175,0.79145,0.7917,348100000.0
2008-08-07 14:55:00,0.7917,0.7917,0.7915,0.79155,372600000.0
2008-08-07 14:56:00,0.79155,0.7917,0.79145,0.7916,389400000.0
2008-08-07 14:57:00,0.79155,0.7918,0.79155,0.7918,352700000.0
2008-08-07 14:58:00,0.7918,0.7918,0.79145,0.7915,316200000.0
2008-08-07 14:59:00,0.7915,0.7916,0.7914,0.7915,459700000.0
2008-08-07 15:00:00,0.7915,0.7915,0.79135,0.79135,462200000.0
2008-08-07 15:01:00,0.79135,0.7915,0.79135,0.7915,467900000.0
2008-08-07 15:02:00,0.7915,0.7916,0.7912,0.79135,478900000.0
2008-08-07 15:03:00,0.7914,0.7917,0.79135,0.79165,265300000.0
2008-08-07 15:04:00,0.79165,0.79165,0.79155,0.7916,192900000.0
2008-08-07 15:05:00,0.7916,0.79165,0.79145,0.7915,271000000.0
2008-08-07 15:06:00,0.7915,0.7916,0.7915,0.7916,296200000.0
2008-08-07 15:07:00,0.79155,0.7916,0.7912,0.79125,272400000.0
2008-08-07 15:08:00,0.79125,0.79135,0.79125,0.7913,267800000.0
2008-08-07 15:09:00,0.7913,0.79135,0.79125,0.7913,200900000.0
2008-08-07 15:10:00,0.7913,0.7916,0.7913,0.79155,423300000.0
2008-08-07 15:11:00,0.79155,0.7916,0.7915,0.7915,333200000.0
2008-08-07 15:12:00,0.7915,0.79155,0.7914,0.7914,446100000.0
2008-08-07 15:13:00,0.7914,0.79145,0.79125,0.7914,436500000.0
2008-08-07 15:14:00,0.7914,0.7914,0.7913,0.7913,279900000.0
2008-08-07 15:15:00,0.7913,0.7915,0.79125,0.7913,310900000.0
2008-08-07 15:16:00,0.7913,0.7913,0.7912,0.7912,410300000.0
2008-08-07 15:17:00,0.7912,0.79125,0.79095,0.79095,420600000.0
2008-08-07 15:18:00,0.79095,0.7911,0.79095,0.79105,321600000.0
2008-08-07 15:19:00,0.79105,0.79105,0.7908,0.791,486700000.0
2008-08-07 15:20:00,0.79095,0.79105,0.79085,0.79085,476100000.0
2008-08-07 15:21:00,0.79085,0.7909,0.79075,0.7908,554100000.0
2008-08-07 15:22:00,0.7908,0.7909,0.79075,0.7908,400900000.0
2008-08-07 15:23:00,0.7908,0.79085,0.79075,0.7908,460600000.0
2008-08-07 15:24:00,0.7908,0.79085,0.7907,0.79085,431300000.0
2008-08-07 15:25:00,0.79085,0.79095,0.7907,0.7907,423100000.0
2008-08-07 15:26:00,0.7907,0.7911,0.79065,0.7911,513900000.0
2008-08-07 15:27:00,0.7911,0.7912,0.79105,0.79105,575000000.0
2008-08-07 15:28:00,0.79105,0.79105,0.7909,0.7909,284200000.0
2008-08-07 15:29:00,0.7909,0.79095,0.79085,0.79095,416900000.0
2008-08-07 15:30:00,0.79095,0.791,0.7908,0.79085,468700000.0
2008-08-07 15:31:00,0.79085,0.79095,0.79085,0.7909,333300000.0
2008-08-07 15:32:00,0.7909,0.7911,0.7909,0.7911,338600000.0
2008-08-07 15:33:00,0.7911,0.7912,0.79105,0.79115,493400000.0
2008-08-07 15:34:00,0.79115,0.7913,0.79115,0.79125,362100000.0
2008-08-07 15:35:00,0.79125,0.7913,0.7912,0.7912,233800000.0
2008-08-07 15:36:00,0.79115,0.7912,0.79105,0.7911,330300000.0
2008-08-07 15:37:00,0.7911,0.7911,0.7908,0.7908,326600000.0
2008-08-07 15:38:00,0.7908,0.791,0.79065,0.791,686000000.0
2008-08-07 15:39:00,0.791,0.79125,0.791,0.7911,555900000.0
2008-08-07 15:40:00,0.7911,0.7911,0.79105,0.79105,204200000.0
2008-08-07 15:41:00,0.79105,0.7911,0.79105,0.79105,211600000.0
2008-08-07 15:42:00,0.79105,0.79105,0.79085,0.79095,305200000.0
2008-08-07 15:43:00,0.7909,0.791,0.79085,0.79085,341900000.0
2008-08-07 15:44:00,0.79085,0.7909,0.7908,0.7908,218600000.0
2008-08-07 15:45:00,0.7908,0.7909,0.7908,0.79085,302000000.0
2008-08-07 15:46:00,0.79085,0.7909,0.79085,0.79085,182300000.0
2008-08-07 15:47:00,0.7908,0.79085,0.7904,0.79055,585900000.0
2008-08-07 15:48:00,0.7905,0.7906,0.7904,0.79055,456900000.0
2008-08-07 15:49:00,0.79055,0.79055,0.7905,0.79055,318200000.0
2008-08-07 15:50:00,0.79055,0.79065,0.7905,0.79065,379800000.0
2008-08-07 15:51:00,0.79065,0.7907,0.7906,0.7906,296900000.0
2008-08-07 15:52:00,0.7906,0.79065,0.79055,0.7906,456100000.0
2008-08-07 15:53:00,0.7906,0.7907,0.7906,0.79065,296800000.0
2008-08-07 15:54:00,0.79065,0.79095,0.79065,0.79095,418100000.0
2008-08-07 15:55:00,0.791,0.791,0.7908,0.7908,371600000.0
2008-08-07 15:56:00,0.79085,0.79095,0.7908,0.79085,263800000.0
2008-08-07 15:57:00,0.79085,0.791,0.79085,0.7909,344300000.0
2008-08-07 15:58:00,0.7909,0.79095,0.79085,0.7909,330100000.0
2008-08-07 15:59:00,0.79085,0.79085,0.7907,0.7907,207300000.0
2008-08-07 16:00:00,0.7907,0.7908,0.7903,0.7903,606599999.0
2008-08-07 16:01:00,0.7903,0.79075,0.7903,0.7906,476200000.0
2008-08-07 16:02:00,0.79065,0.79075,0.7906,0.79065,461200000.0
2008-08-07 16:03:00,0.79065,0.7908,0.7906,0.7908,601600000.0
2008-08-07 16:04:00,0.7908,0.79085,0.7907,0.79075,469600000.0
2008-08-07 16:05:00,0.79075,0.79085,0.7907,0.7908,598900000.0
2008-08-07 16:06:00,0.7908,0.7908,0.79055,0.79055,413700000.0
2008-08-07 16:07:00,0.79055,0.79065,0.7905,0.79065,400500000.0
2008-08-07 16:08:00,0.79065,0.7907,0.7906,0.7907,241200000.0
2008-08-07 16:09:00,0.79065,0.79065,0.7904,0.7906,454500000.0
2008-08-07 16:10:00,0.7906,0.79095,0.79055,0.79085,473800000.0
2008-08-07 16:11:00,0.7908,0.79095,0.7908,0.79095,434700000.0
2008-08-07 16:12:00,0.79095,0.791,0.79085,0.79095,263700000.0
2008-08-07 16:13:00,0.79095,0.79105,0.79085,0.79105,250500000.0
2008-08-07 16:14:00,0.7909,0.79105,0.7908,0.7909,561900000.0
2008-08-07 16:15:00,0.7909,0.79095,0.79075,0.7908,304499999.0
2008-08-07 16:16:00,0.7908,0.7909,0.7908,0.7908,400400000.0
2008-08-07 16:17:00,0.7908,0.7908,0.79075,0.7908,435300000.0
2008-08-07 16:18:00,0.7908,0.79085,0.79075,0.79085,332000000.0
2008-08-07 16:19:00,0.79085,0.7909,0.79085,0.7909,191400000.0
2008-08-07 16:20:00,0.7909,0.7909,0.7907,0.79075,363800000.0
2008-08-07 16:21:00,0.79075,0.7909,0.79075,0.7909,433800000.0
2008-08-07 16:22:00,0.7909,0.7909,0.79075,0.79075,327300000.0
2008-08-07 16:23:00,0.79075,0.79085,0.79075,0.79075,423000000.0
2008-08-07 16:24:00,0.79075,0.7909,0.79075,0.7909,168600000.0
2008-08-07 16:25:00,0.7909,0.79095,0.79085,0.7909,162200000.0
2008-08-07 16:26:00,0.7909,0.791,0.7909,0.79095,218600000.0
2008-08-07 16:27:00,0.79095,0.791,0.7909,0.7909,218800000.0
2008-08-07 16:28:00,0.7909,0.7909,0.7908,0.7908,352000000.0
2008-08-07 16:29:00,0.7908,0.7908,0.7907,0.7907,270400000.0
2008-08-07 16:30:00,0.79075,0.7909,0.79075,0.79085,273000000.0
2008-08-07 16:31:00,0.79085,0.79095,0.79075,0.79075,256500000.0
2008-08-07 16:32:00,0.79075,0.7909,0.79075,0.7908,248000000.0
2008-08-07 16:33:00,0.7908,0.7908,0.7907,0.7907,247400000.0
2008-08-07 16:34:00,0.7907,0.7908,0.7907,0.79075,154300000.0
2008-08-07 16:35:00,0.79075,0.79085,0.79075,0.7908,375800000.0
2008-08-07 16:36:00,0.7908,0.7908,0.7907,0.79075,412400000.0
2008-08-07 16:37:00,0.7907,0.7909,0.7907,0.7909,283700000.0
2008-08-07 16:38:00,0.7909,0.79095,0.7907,0.79075,381500000.0
2008-08-07 16:39:00,0.7908,0.7908,0.7907,0.7907,191400000.0
2008-08-07 16:40:00,0.79075,0.79075,0.79065,0.7907,433900000.0
2008-08-07 16:41:00,0.7907,0.7908,0.79065,0.79075,457900000.0
2008-08-07 16:42:00,0.79075,0.79085,0.7907,0.7908,357900000.0
2008-08-07 16:43:00,0.7908,0.7908,0.79065,0.79065,328700000.0
2008-08-07 16:44:00,0.79065,0.79075,0.79065,0.7907,493000000.0
2008-08-07 16:45:00,0.7907,0.7908,0.7906,0.7906,196000000.0
2008-08-07 16:46:00,0.7906,0.7907,0.7906,0.7907,302800000.0
2008-08-07 16:47:00,0.7907,0.7907,0.7906,0.7906,309200000.0
2008-08-07 16:48:00,0.7906,0.79065,0.79045,0.7905,273500000.0
2008-08-07 16:49:00,0.7905,0.7906,0.7905,0.7905,118000000.0
2008-08-07 16:50:00,0.7905,0.7906,0.7905,0.7906,308100000.0
2008-08-07 16:51:00,0.7906,0.79065,0.7906,0.7906,303200000.0
2008-08-07 16:52:00,0.7906,0.7906,0.79055,0.7906,382000000.0
2008-08-07 16:53:00,0.7906,0.79065,0.7906,0.79065,73000000.0
2008-08-07 16:54:00,0.79065,0.7908,0.79055,0.79055,366100000.0
2008-08-07 16:55:00,0.7906,0.7907,0.7905,0.79065,350300000.0
2008-08-07 16:56:00,0.79065,0.79075,0.79055,0.79075,469900000.0
2008-08-07 16:57:00,0.79075,0.7908,0.7907,0.7908,307300000.0
2008-08-07 16:58:00,0.79075,0.79095,0.79075,0.79085,322800000.0
2008-08-07 16:59:00,0.79085,0.79095,0.7907,0.7907,380600000.0
2008-08-07 17:00:00,0.7907,0.7909,0.79065,0.79085,474500000.0
2008-08-07 17:01:00,0.79085,0.79085,0.7906,0.7906,449700000.0
2008-08-07 17:02:00,0.7906,0.79065,0.7906,0.7906,289200000.0
2008-08-07 17:03:00,0.7906,0.79065,0.79055,0.7906,270800000.0
2008-08-07 17:04:00,0.7906,0.7906,0.7905,0.7906,420700000.0
2008-08-07 17:05:00,0.79055,0.7906,0.79045,0.79045,481700000.0
2008-08-07 17:06:00,0.7904,0.7906,0.7904,0.79055,316300000.0
2008-08-07 17:07:00,0.79055,0.79055,0.79045,0.79045,225000000.0
2008-08-07 17:08:00,0.79045,0.7905,0.7904,0.7905,303500000.0
2008-08-07 17:09:00,0.7905,0.79055,0.79045,0.7905,255300000.0
2008-08-07 17:10:00,0.79045,0.79055,0.79045,0.79055,241700000.0
2008-08-07 17:11:00,0.79055,0.79055,0.79045,0.79045,78600000.0
2008-08-07 17:12:00,0.7905,0.7905,0.79045,0.79045,134600000.0
2008-08-07 17:13:00,0.79045,0.79045,0.79045,0.79045,173700000.0
2008-08-07 17:14:00,0.79045,0.7905,0.79045,0.79045,407100000.0
2008-08-07 17:15:00,0.79045,0.7905,0.79045,0.7905,280400000.0
2008-08-07 17:16:00,0.7905,0.7906,0.7905,0.79055,396800000.0
2008-08-07 17:17:00,0.79055,0.7906,0.79045,0.7905,234000000.0
2008-08-07 17:18:00,0.7905,0.7905,0.7903,0.7903,406600000.0
2008-08-07 17:19:00,0.7903,0.79035,0.7903,0.7903,226900000.0
2008-08-07 17:20:00,0.7903,0.7904,0.7903,0.7904,355600000.0
2008-08-07 17:21:00,0.7904,0.7904,0.7904,0.7904,299600000.0
2008-08-07 17:22:00,0.7904,0.7904,0.7904,0.7904,157600000.0
2008-08-07 17:23:00,0.7904,0.7904,0.7903,0.7903,365400000.0
2008-08-07 17:24:00,0.7903,0.7903,0.7903,0.7903,201500000.0
2008-08-07 17:25:00,0.7903,0.7903,0.79015,0.7902,421900000.0
2008-08-07 17:26:00,0.7902,0.7903,0.7902,0.79025,126500000.0
2008-08-07 17:27:00,0.79025,0.79035,0.79025,0.7903,129300000.0
2008-08-07 17:28:00,0.7903,0.7903,0.7902,0.7902,221000000.0
2008-08-07 17:29:00,0.7902,0.79025,0.7902,0.7902,161600000.0
2008-08-07 17:30:00,0.7902,0.79025,0.79005,0.7901,344900000.0
2008-08-07 17:31:00,0.7901,0.79015,0.7901,0.7901,109800000.0
2008-08-07 17:32:00,0.7901,0.79025,0.7901,0.79025,129200000.0
2008-08-07 17:33:00,0.79025,0.79025,0.79015,0.7902,130500000.0
2008-08-07 17:34:00,0.79015,0.7902,0.79015,0.79015,116100000.0
2008-08-07 17:35:00,0.79015,0.79015,0.79015,0.79015,190600000.0
2008-08-07 17:36:00,0.79015,0.79015,0.7901,0.79015,227400000.0
2008-08-07 17:37:00,0.79015,0.79015,0.78995,0.78995,166300000.0
2008-08-07 17:38:00,0.78995,0.79,0.7898,0.78985,401000000.0
2008-08-07 17:39:00,0.78985,0.7899,0.7898,0.7899,105600001.0
2008-08-07 17:40:00,0.7899,0.7899,0.7898,0.7898,258300000.0
2008-08-07 17:41:00,0.7898,0.7899,0.78965,0.78975,467300000.0
2008-08-07 17:42:00,0.78975,0.7898,0.78965,0.7897,548499999.0
2008-08-07 17:43:00,0.7897,0.7897,0.7895,0.7897,720599999.0
2008-08-07 17:44:00,0.7897,0.78995,0.7897,0.7899,504000000.0
2008-08-07 17:45:00,0.7899,0.78995,0.7898,0.78985,180800000.0
2008-08-07 17:46:00,0.78985,0.78985,0.7895,0.78955,480700000.0
2008-08-07 17:47:00,0.78955,0.78955,0.7893,0.7894,399700000.0
2008-08-07 17:48:00,0.7894,0.7894,0.78935,0.7894,430800000.0
2008-08-07 17:49:00,0.7894,0.78955,0.78935,0.78955,421100000.0
2008-08-07 17:50:00,0.78955,0.7896,0.78945,0.7895,593400000.0
2008-08-07 17:51:00,0.78945,0.7895,0.78935,0.78935,441200000.0
2008-08-07 17:52:00,0.78935,0.7894,0.7893,0.78935,381300000.0
2008-08-07 17:53:00,0.7893,0.78935,0.7893,0.7893,384900000.0
2008-08-07 17:54:00,0.7893,0.7894,0.78925,0.7893,379200000.0
2008-08-07 17:55:00,0.78925,0.78925,0.78915,0.78915,328500000.0
2008-08-07 17:56:00,0.78915,0.7892,0.7891,0.7891,351700000.0
2008-08-07 17:57:00,0.7891,0.78915,0.7891,0.7891,257400000.0
2008-08-07 17:58:00,0.7891,0.78915,0.7891,0.78915,206400000.0
2008-08-07 17:59:00,0.78915,0.7892,0.78905,0.7891,344800000.0
2008-08-07 18:00:00,0.7891,0.78915,0.78905,0.78905,163300000.0
2008-08-07 18:01:00,0.78905,0.78915,0.78905,0.78915,135400000.0
2008-08-07 18:02:00,0.78915,0.78915,0.7891,0.7891,102000000.0
2008-08-07 18:03:00,0.7891,0.78915,0.78895,0.78895,244399999.0
2008-08-07 18:04:00,0.789,0.78905,0.7886,0.78865,308500000.0
2008-08-07 18:05:00,0.78865,0.78905,0.78865,0.78905,377100000.0
2008-08-07 18:06:00,0.78905,0.7891,0.789,0.7891,299800000.0
2008-08-07 18:07:00,0.78915,0.78915,0.78905,0.7891,289800000.0
2008-08-07 18:08:00,0.7891,0.78915,0.789,0.78905,280700000.0
2008-08-07 18:09:00,0.78905,0.7891,0.78895,0.789,354300000.0
2008-08-07 18:10:00,0.789,0.78905,0.7889,0.7889,174400000.0
2008-08-07 18:11:00,0.78885,0.78895,0.7887,0.7887,261000000.0
2008-08-07 18:12:00,0.7887,0.78885,0.7885,0.7887,567700000.0
2008-08-07 18:13:00,0.78875,0.78885,0.78865,0.78865,415600000.0
2008-08-07 18:14:00,0.7887,0.78875,0.7885,0.78855,328900000.0
2008-08-07 18:15:00,0.78855,0.78885,0.78855,0.7888,285900000.0
2008-08-07 18:16:00,0.7888,0.7889,0.78875,0.78875,192700000.0
2008-08-07 18:17:00,0.78875,0.789,0.78875,0.7889,280100000.0
2008-08-07 18:18:00,0.78885,0.7889,0.78875,0.7888,100600000.0
2008-08-07 18:19:00,0.7888,0.78885,0.78875,0.7888,83600000.0
2008-08-07 18:20:00,0.78885,0.78885,0.7887,0.7887,222200000.0
2008-08-07 18:21:00,0.78875,0.78875,0.78855,0.78855,142100000.0
2008-08-07 18:22:00,0.78855,0.7886,0.78855,0.78855,78500000.0
2008-08-07 18:23:00,0.78855,0.7886,0.7885,0.78855,161100000.0
2008-08-07 18:24:00,0.78855,0.78865,0.78855,0.78865,161400000.0
2008-08-07 18:25:00,0.78865,0.7887,0.78865,0.78865,84500000.0
2008-08-07 18:26:00,0.78865,0.7887,0.78865,0.7887,85500000.0
2008-08-07 18:27:00,0.78865,0.78865,0.78865,0.78865,138400000.0
2008-08-07 18:28:00,0.7887,0.7887,0.7886,0.7886,157200000.0
2008-08-07 18:29:00,0.7886,0.7886,0.78855,0.78855,64400000.0
2008-08-07 18:30:00,0.78855,0.7886,0.78855,0.78855,98600000.0
2008-08-07 18:31:00,0.78855,0.7886,0.78855,0.7886,208500000.0
2008-08-07 18:32:00,0.7886,0.78865,0.78855,0.7886,171700000.0
2008-08-07 18:33:00,0.7886,0.78865,0.7886,0.7886,59800000.0
2008-08-07 18:34:00,0.7886,0.7886,0.78835,0.78845,300300000.0
2008-08-07 18:35:00,0.7885,0.78855,0.7884,0.7884,291100000.0
2008-08-07 18:36:00,0.78845,0.7885,0.78835,0.7884,169700000.0
2008-08-07 18:37:00,0.7884,0.78845,0.78835,0.7884,120400000.0
2008-08-07 18:38:00,0.7884,0.7885,0.78835,0.78835,307700000.0
2008-08-07 18:39:00,0.78835,0.7885,0.78835,0.78835,357500000.0
2008-08-07 18:40:00,0.78835,0.7884,0.7883,0.78835,202200000.0
2008-08-07 18:41:00,0.78835,0.78835,0.7883,0.78835,183100000.0
2008-08-07 18:42:00,0.78845,0.7887,0.78835,0.78865,242800000.0
2008-08-07 18:43:00,0.78865,0.7887,0.78855,0.78865,268700000.0
2008-08-07 18:44:00,0.7887,0.7888,0.7886,0.7886,275000000.0
2008-08-07 18:45:00,0.7886,0.7887,0.7885,0.7887,276999998.0
2008-08-07 18:46:00,0.78865,0.7888,0.78865,0.78875,243000000.0
2008-08-07 18:47:00,0.7887,0.78875,0.78865,0.78865,326000000.0
2008-08-07 18:48:00,0.78865,0.78865,0.7885,0.7885,220300000.0
2008-08-07 18:49:00,0.78845,0.78855,0.78845,0.7885,325700000.0
2008-08-07 18:50:00,0.7885,0.78855,0.78845,0.7885,304700000.0
2008-08-07 18:51:00,0.7885,0.7887,0.78845,0.78855,273300000.0
2008-08-07 18:52:00,0.78855,0.7886,0.78825,0.78835,486000000.0
2008-08-07 18:53:00,0.78835,0.78845,0.78825,0.78825,310900000.0
2008-08-07 18:54:00,0.78825,0.7883,0.7881,0.78825,278600000.0
2008-08-07 18:55:00,0.78825,0.7883,0.7881,0.78815,309500000.0
2008-08-07 18:56:00,0.78815,0.78815,0.78795,0.78795,292600000.0
2008-08-07 18:57:00,0.78795,0.78815,0.7879,0.788,485000000.0
2008-08-07 18:58:00,0.788,0.78805,0.7879,0.78795,296500000.0
2008-08-07 18:59:00,0.788,0.78805,0.7879,0.7879,387300000.0
2008-08-07 19:00:00,0.7879,0.788,0.7879,0.7879,206300000.0
2008-08-07 19:01:00,0.78795,0.78815,0.7879,0.78815,182700000.0
2008-08-07 19:02:00,0.7881,0.7884,0.7881,0.78825,316800000.0
2008-08-07 19:03:00,0.78825,0.78825,0.78815,0.7882,157200000.0
2008-08-07 19:04:00,0.7882,0.78825,0.78815,0.7882,252800000.0
2008-08-07 19:05:00,0.7882,0.78825,0.7881,0.7881,143700000.0
2008-08-07 19:06:00,0.78815,0.78825,0.7881,0.7882,156600000.0
2008-08-07 19:07:00,0.7882,0.7882,0.7881,0.7881,249399997.0
2008-08-07 19:08:00,0.7881,0.7882,0.788,0.7882,400900000.0
2008-08-07 19:09:00,0.7882,0.7882,0.78815,0.78815,158400000.0
2008-08-07 19:10:00,0.7881,0.7882,0.7881,0.78815,217199998.0
2008-08-07 19:11:00,0.78815,0.7882,0.78815,0.78815,85500000.0
2008-08-07 19:12:00,0.78815,0.7883,0.78815,0.7882,108700000.0
2008-08-07 19:13:00,0.7882,0.7882,0.7881,0.78815,252399999.0
2008-08-07 19:14:00,0.78815,0.7882,0.78815,0.78815,294100000.0
2008-08-07 19:15:00,0.78815,0.7882,0.78805,0.7881,449800000.0
2008-08-07 19:16:00,0.78815,0.78815,0.7879,0.788,213300000.0
2008-08-07 19:17:00,0.788,0.788,0.7879,0.788,82400000.0
2008-08-07 19:18:00,0.788,0.7881,0.788,0.788,108700000.0
2008-08-07 19:19:00,0.788,0.78805,0.788,0.78805,61800000.0
2008-08-07 19:20:00,0.788,0.788,0.788,0.788,74900000.0
2008-08-07 19:21:00,0.788,0.78805,0.788,0.788,162000000.0
2008-08-07 19:22:00,0.788,0.7881,0.788,0.7881,362600000.0
2008-08-07 19:23:00,0.7881,0.7881,0.78805,0.78805,72800000.0
2008-08-07 19:24:00,0.788,0.78815,0.788,0.788,89500000.0
2008-08-07 19:25:00,0.78805,0.7881,0.788,0.7881,31500000.0
2008-08-07 19:26:00,0.78805,0.78815,0.788,0.7881,178600000.0
2008-08-07 19:27:00,0.7881,0.78815,0.788,0.78805,205400000.0
2008-08-07 19:28:00,0.7881,0.7881,0.78805,0.78805,49900000.0
2008-08-07 19:29:00,0.78805,0.7881,0.78805,0.7881,119800000.0
2008-08-07 19:30:00,0.7881,0.78815,0.78805,0.7881,129200000.0
2008-08-07 19:31:00,0.7881,0.78815,0.7881,0.7881,66700000.0
2008-08-07 19:32:00,0.7881,0.78815,0.78805,0.78805,90800000.0
2008-08-07 19:33:00,0.7881,0.78815,0.78805,0.78805,131000000.0
2008-08-07 19:34:00,0.78815,0.78815,0.78785,0.78785,159400000.0
2008-08-07 19:35:00,0.7879,0.78805,0.78785,0.78795,259600000.0
2008-08-07 19:36:00,0.78795,0.78805,0.7879,0.78805,129700000.0
2008-08-07 19:37:00,0.78795,0.78805,0.7879,0.78805,169200000.0
2008-08-07 19:38:00,0.78795,0.78805,0.7879,0.788,167500000.0
2008-08-07 19:39:00,0.788,0.7881,0.7879,0.7881,233200000.0
2008-08-07 19:40:00,0.78805,0.78805,0.78795,0.788,71300000.0
2008-08-07 19:41:00,0.7879,0.7881,0.7879,0.7881,121400000.0
2008-08-07 19:42:00,0.7881,0.78815,0.788,0.78815,77500000.0
2008-08-07 19:43:00,0.78815,0.7882,0.78805,0.7882,59300000.0
2008-08-07 19:44:00,0.78815,0.7883,0.78815,0.7882,91800000.0
2008-08-07 19:45:00,0.7882,0.7884,0.7882,0.78835,162100000.0
2008-08-07 19:46:00,0.78835,0.7884,0.78835,0.7884,115200000.0
2008-08-07 19:47:00,0.78835,0.78845,0.78835,0.78835,152900000.0
2008-08-07 19:48:00,0.78835,0.7884,0.78825,0.7883,330500000.0
2008-08-07 19:49:00,0.7884,0.7884,0.7883,0.78835,126900000.0
2008-08-07 19:50:00,0.78835,0.7884,0.7883,0.78835,101900000.0
2008-08-07 19:51:00,0.78835,0.7884,0.7883,0.78835,73400000.0
2008-08-07 19:52:00,0.78835,0.78835,0.7883,0.7883,69600000.0
2008-08-07 19:53:00,0.7883,0.78845,0.7883,0.78845,184700000.0
2008-08-07 19:54:00,0.78845,0.7885,0.78835,0.78845,156100000.0
2008-08-07 19:55:00,0.78845,0.7886,0.7884,0.78855,246800000.0
2008-08-07 19:56:00,0.78845,0.78845,0.7884,0.78845,90200000.0
2008-08-07 19:57:00,0.78845,0.7885,0.78845,0.78845,71900000.0
2008-08-07 19:58:00,0.78845,0.78855,0.78845,0.78855,129600000.0
2008-08-07 19:59:00,0.78855,0.78855,0.7884,0.78845,201300000.0
2008-08-07 20:00:00,0.78845,0.78845,0.78835,0.7884,159400000.0
2008-08-07 20:01:00,0.7884,0.7885,0.7884,0.7885,106900000.0
2008-08-07 20:02:00,0.7885,0.7886,0.78845,0.7885,99400000.0
2008-08-07 20:03:00,0.78845,0.7885,0.78845,0.78845,28200000.0
2008-08-07 20:04:00,0.7885,0.7885,0.78845,0.7885,44300000.0
2008-08-07 20:05:00,0.7885,0.7885,0.78835,0.7884,99600000.0
2008-08-07 20:06:00,0.78835,0.7884,0.78835,0.7884,92200000.0
2008-08-07 20:07:00,0.7884,0.7884,0.7884,0.7884,47400000.0
2008-08-07 20:08:00,0.7884,0.7884,0.78835,0.78835,34000000.0
2008-08-07 20:09:00,0.78835,0.7884,0.7882,0.78825,270100000.0
2008-08-07 20:10:00,0.78825,0.78835,0.78825,0.7883,107000000.0
2008-08-07 20:11:00,0.78825,0.78825,0.7882,0.78825,143400000.0
2008-08-07 20:12:00,0.7882,0.78835,0.7882,0.7883,118500000.0
2008-08-07 20:13:00,0.7883,0.7884,0.78825,0.7883,172200000.0
2008-08-07 20:14:00,0.78835,0.78835,0.7883,0.7883,60700000.0
2008-08-07 20:15:00,0.78835,0.78835,0.78825,0.78825,123200000.0
2008-08-07 20:16:00,0.7883,0.7883,0.78825,0.7883,28400000.0
2008-08-07 20:17:00,0.7883,0.78835,0.7883,0.7883,160100000.0
2008-08-07 20:18:00,0.78825,0.7883,0.78825,0.7883,28400000.0
2008-08-07 20:19:00,0.7883,0.7883,0.7883,0.7883,7800000.0
2008-08-07 20:20:00,0.7883,0.78835,0.7883,0.7883,81300000.0
2008-08-07 20:21:00,0.7883,0.7883,0.7882,0.78825,124000000.0
2008-08-07 20:22:00,0.78825,0.7883,0.78825,0.7883,25500000.0
2008-08-07 20:23:00,0.7883,0.7884,0.7883,0.7884,243700000.0
2008-08-07 20:24:00,0.7884,0.7886,0.7884,0.78855,142100000.0
2008-08-07 20:25:00,0.7886,0.78865,0.7885,0.78855,130800000.0
2008-08-07 20:26:00,0.78855,0.7886,0.7885,0.7885,165600000.0
2008-08-07 20:27:00,0.78855,0.78855,0.7885,0.7885,45900000.0
2008-08-07 20:28:00,0.7885,0.78865,0.78845,0.7886,166900000.0
2008-08-07 20:29:00,0.78865,0.78865,0.7886,0.7886,53200000.0
2008-08-07 20:30:00,0.7886,0.7886,0.7885,0.7886,114000000.0
2008-08-07 20:31:00,0.7886,0.7886,0.7886,0.7886,71300000.0
2008-08-07 20:32:00,0.7886,0.7887,0.7886,0.7887,306800000.0
2008-08-07 20:33:00,0.7887,0.7887,0.78855,0.78855,167900000.0
2008-08-07 20:34:00,0.78855,0.78865,0.78845,0.78865,161900000.0
2008-08-07 20:35:00,0.78865,0.78875,0.78865,0.7887,71800000.0
2008-08-07 20:36:00,0.7887,0.7887,0.7884,0.7884,221800001.0
2008-08-07 20:37:00,0.7884,0.7884,0.7884,0.7884,36200000.0
2008-08-07 20:38:00,0.7884,0.7884,0.78835,0.78835,31200000.0
2008-08-07 20:39:00,0.7884,0.78845,0.7884,0.78845,122300000.0
2008-08-07 20:40:00,0.78845,0.7885,0.78845,0.7885,133300000.0
2008-08-07 20:41:00,0.7885,0.7885,0.78845,0.7885,76600000.0
2008-08-07 20:42:00,0.7885,0.78865,0.78845,0.7885,171900000.0
2008-08-07 20:43:00,0.7885,0.78855,0.78845,0.78845,37300000.0
2008-08-07 20:44:00,0.7885,0.78855,0.78845,0.78845,108400000.0
2008-08-07 20:45:00,0.78845,0.7885,0.78845,0.78845,39400000.0
2008-08-07 20:46:00,0.78845,0.7885,0.78845,0.78845,69800000.0
2008-08-07 20:47:00,0.78845,0.7885,0.78845,0.78845,48400000.0
2008-08-07 20:48:00,0.78845,0.7885,0.7884,0.78845,97900000.0
2008-08-07 20:49:00,0.7884,0.78845,0.78835,0.7884,90200000.0
2008-08-07 20:50:00,0.78845,0.78845,0.78835,0.78845,92200000.0
2008-08-07 20:51:00,0.78845,0.78855,0.78845,0.7885,76000000.0
2008-08-07 20:52:00,0.78845,0.78845,0.78845,0.78845,16500000.0
2008-08-07 20:53:00,0.7885,0.7885,0.78845,0.7885,34800000.0
2008-08-07 20:54:00,0.7885,0.78855,0.7885,0.7885,33900000.0
2008-08-07 20:55:00,0.7885,0.7885,0.78835,0.7884,121300000.0
2008-08-07 20:56:00,0.7884,0.7885,0.78835,0.78835,109200000.0
2008-08-07 20:57:00,0.78835,0.7885,0.78835,0.7884,132900000.0
2008-08-07 20:58:00,0.7885,0.7885,0.78835,0.7884,114500000.0
2008-08-07 20:59:00,0.7884,0.7884,0.78835,0.7884,152000000.0
2008-08-07 21:00:00,0.7884,0.7888,0.7884,0.78875,356100000.0
2008-08-07 21:01:00,0.7887,0.7888,0.7887,0.7887,169100000.0
2008-08-07 21:02:00,0.7887,0.7887,0.78865,0.7887,86600000.0
2008-08-07 21:03:00,0.78865,0.78875,0.78865,0.78875,99800000.0
2008-08-07 21:04:00,0.78875,0.78885,0.78875,0.78885,83200000.0
2008-08-07 21:05:00,0.78885,0.78885,0.78875,0.78875,55600000.0
2008-08-07 21:06:00,0.78875,0.7888,0.7887,0.78875,93100000.0
2008-08-07 21:07:00,0.78875,0.78875,0.7887,0.78875,123600000.0
2008-08-07 21:08:00,0.78875,0.7888,0.78875,0.7888,129100000.0
2008-08-07 21:09:00,0.7888,0.78885,0.7888,0.7888,126000000.0
2008-08-07 21:10:00,0.78875,0.78875,0.78875,0.78875,34100000.0
2008-08-07 21:11:00,0.78875,0.78875,0.78875,0.78875,12300000.0
2008-08-07 21:12:00,0.78875,0.78885,0.78875,0.78885,151000000.0
2008-08-07 21:13:00,0.78885,0.7889,0.78885,0.7889,35300000.0
2008-08-07 21:14:00,0.7889,0.789,0.7889,0.78895,102100000.0
2008-08-07 21:15:00,0.78895,0.789,0.78895,0.789,79200000.0
2008-08-07 21:16:00,0.789,0.789,0.78895,0.78895,64500000.0
2008-08-07 21:17:00,0.78895,0.78895,0.78895,0.78895,20200000.0
2008-08-07 21:18:00,0.78895,0.78895,0.7889,0.7889,84300000.0
2008-08-07 21:19:00,0.7889,0.78895,0.78885,0.78885,65100000.0
2008-08-07 21:20:00,0.78885,0.78885,0.7887,0.78875,97500000.0
2008-08-07 21:21:00,0.78875,0.78875,0.7887,0.7887,34000000.0
2008-08-07 21:22:00,0.7887,0.7887,0.7887,0.7887,8400000.0
2008-08-07 21:23:00,0.7887,0.7887,0.7887,0.7887,16800000.0
2008-08-07 21:24:00,0.7887,0.7888,0.7887,0.78875,50600000.0
2008-08-07 21:25:00,0.7888,0.7888,0.7887,0.7887,70500000.0
2008-08-07 21:26:00,0.7887,0.7887,0.78855,0.7887,92800000.0
2008-08-07 21:27:00,0.7887,0.78885,0.7887,0.78885,165100000.0
2008-08-07 21:28:00,0.78885,0.7889,0.78875,0.7889,88900000.0
2008-08-07 21:29:00,0.78895,0.789,0.78885,0.78895,174700000.0
2008-08-07 21:30:00,0.78895,0.789,0.78895,0.789,49400000.0
2008-08-07 21:31:00,0.789,0.789,0.78895,0.789,48200000.0
2008-08-07 21:32:00,0.789,0.789,0.78895,0.78895,41000000.0
2008-08-07 21:33:00,0.789,0.78905,0.78895,0.78895,197100000.0
2008-08-07 21:34:00,0.78895,0.78905,0.78895,0.78895,104300000.0
2008-08-07 21:35:00,0.78895,0.78905,0.7889,0.7889,110500000.0
2008-08-07 21:36:00,0.78895,0.78895,0.78875,0.7888,141800000.0
2008-08-07 21:37:00,0.7888,0.78885,0.7888,0.78885,142600000.0
2008-08-07 21:38:00,0.78885,0.7889,0.7888,0.7888,234800000.0
2008-08-07 21:39:00,0.7888,0.7888,0.7888,0.7888,59800000.0
2008-08-07 21:40:00,0.78885,0.78885,0.7888,0.7888,113800000.0
2008-08-07 21:41:00,0.7888,0.78905,0.7888,0.789,97700000.0
2008-08-07 21:42:00,0.789,0.78905,0.7889,0.78905,125300000.0
2008-08-07 21:43:00,0.78905,0.7892,0.78895,0.789,196200000.0
2008-08-07 21:44:00,0.78905,0.78905,0.78885,0.7889,148700000.0
2008-08-07 21:45:00,0.7889,0.7891,0.7889,0.78905,106800000.0
2008-08-07 21:46:00,0.78905,0.78905,0.7889,0.789,83000000.0
2008-08-07 21:47:00,0.789,0.78905,0.78895,0.789,104700000.0
2008-08-07 21:48:00,0.789,0.7893,0.789,0.78915,207500000.0
2008-08-07 21:49:00,0.7891,0.78915,0.78905,0.78915,85600000.0
2008-08-07 21:50:00,0.78915,0.7893,0.78905,0.78905,127500000.0
2008-08-07 21:51:00,0.78905,0.78905,0.7889,0.7889,79100000.0
2008-08-07 21:52:00,0.7889,0.78895,0.7889,0.7889,65200000.0
2008-08-07 21:53:00,0.7889,0.789,0.78885,0.78895,35800000.0
2008-08-07 21:54:00,0.78895,0.78895,0.7889,0.7889,8400000.0
2008-08-07 21:55:00,0.7889,0.7889,0.7889,0.7889,30900000.0
2008-08-07 21:56:00,0.7889,0.7889,0.7889,0.7889,5600000.0
2008-08-07 21:57:00,0.78895,0.78895,0.7889,0.7889,17900000.0
2008-08-07 21:58:00,0.7889,0.7889,0.7888,0.7888,27200000.0
2008-08-07 21:59:00,0.7888,0.7888,0.78865,0.7887,71000000.0
2008-08-07 22:00:00,0.78875,0.78875,0.78855,0.78865,93900000.0
2008-08-07 22:01:00,0.78865,0.7887,0.78865,0.78865,42400000.0
2008-08-07 22:02:00,0.78865,0.78865,0.7886,0.7886,81800000.0
2008-08-07 22:03:00,0.78865,0.78865,0.78855,0.78855,33900000.0
2008-08-07 22:04:00,0.7886,0.7886,0.78855,0.78855,66100000.0
2008-08-07 22:05:00,0.78855,0.7886,0.78855,0.7886,99000000.0
2008-08-07 22:06:00,0.7886,0.7886,0.78855,0.7886,68500000.0
2008-08-07 22:07:00,0.78855,0.7886,0.78855,0.7886,154700000.0
2008-08-07 22:08:00,0.7886,0.7886,0.78855,0.78855,126900000.0
2008-08-07 22:09:00,0.78855,0.78855,0.78855,0.78855,45300000.0
2008-08-07 22:10:00,0.78855,0.7886,0.78845,0.7885,114600000.0
2008-08-07 22:11:00,0.7885,0.78855,0.78825,0.78845,68700000.0
2008-08-07 22:12:00,0.78845,0.7885,0.78835,0.78835,195000000.0
2008-08-07 22:13:00,0.78835,0.78835,0.78815,0.7882,176700000.0
2008-08-07 22:14:00,0.7882,0.7882,0.788,0.7881,146600000.0
2008-08-07 22:15:00,0.78815,0.78825,0.78805,0.7882,212900000.0
2008-08-07 22:16:00,0.7882,0.7882,0.78815,0.78815,44300000.0
2008-08-07 22:17:00,0.78815,0.78825,0.7881,0.7881,81900000.0
2008-08-07 22:18:00,0.7881,0.7882,0.7881,0.7882,87500000.0
2008-08-07 22:19:00,0.7881,0.78815,0.788,0.7881,71400000.0
2008-08-07 22:20:00,0.7881,0.7882,0.7881,0.78815,45300000.0
2008-08-07 22:21:00,0.78815,0.78815,0.78815,0.78815,14500000.0
2008-08-07 22:22:00,0.7882,0.78825,0.7881,0.7882,146100000.0
2008-08-07 22:23:00,0.78815,0.7882,0.7881,0.7882,74600000.0
2008-08-07 22:24:00,0.7881,0.78815,0.78795,0.788,174200000.0
2008-08-07 22:25:00,0.788,0.78815,0.78785,0.78795,136300000.0
2008-08-07 22:26:00,0.788,0.78805,0.78795,0.78805,54100000.0
2008-08-07 22:27:00,0.78805,0.78805,0.7879,0.7879,53400000.0
2008-08-07 22:28:00,0.7879,0.7879,0.78785,0.7879,112200000.0
2008-08-07 22:29:00,0.7879,0.7879,0.78785,0.7879,29800000.0
2008-08-07 22:30:00,0.7879,0.78795,0.7879,0.78795,30500000.0
2008-08-07 22:31:00,0.78795,0.788,0.7879,0.788,105100000.0
2008-08-07 22:32:00,0.78805,0.7881,0.788,0.78805,136300000.0
2008-08-07 22:33:00,0.7881,0.7881,0.78805,0.78805,59400000.0
2008-08-07 22:34:00,0.7881,0.78815,0.7881,0.7881,71600000.0
2008-08-07 22:35:00,0.78815,0.78825,0.7881,0.78825,144000000.0
2008-08-07 22:36:00,0.7882,0.78825,0.78815,0.78815,79300000.0
2008-08-07 22:37:00,0.7882,0.7882,0.78815,0.78815,107100000.0
2008-08-07 22:38:00,0.78815,0.78815,0.78815,0.78815,13600000.0
2008-08-07 22:39:00,0.78815,0.7884,0.78815,0.7883,106500000.0
2008-08-07 22:40:00,0.7883,0.78835,0.78825,0.78825,49300000.0
2008-08-07 22:41:00,0.78825,0.7883,0.78815,0.78815,102100000.0
2008-08-07 22:42:00,0.7882,0.7884,0.78815,0.78835,163700000.0
2008-08-07 22:43:00,0.78835,0.78835,0.7882,0.7882,172600000.0
2008-08-07 22:44:00,0.7882,0.78825,0.7882,0.78825,109800000.0
2008-08-07 22:45:00,0.7882,0.78835,0.7882,0.7883,162800000.0
2008-08-07 22:46:00,0.78825,0.78835,0.78825,0.78825,105800000.0
2008-08-07 22:47:00,0.7883,0.7884,0.7881,0.7882,227400000.0
2008-08-07 22:48:00,0.7882,0.78825,0.78815,0.78825,98500000.0
2008-08-07 22:49:00,0.78825,0.78835,0.78825,0.78835,68400000.0
2008-08-07 22:50:00,0.7883,0.7883,0.78815,0.7882,173300000.0
2008-08-07 22:51:00,0.7882,0.78825,0.78815,0.7882,69400000.0
2008-08-07 22:52:00,0.7882,0.7883,0.7882,0.7882,121800000.0
2008-08-07 22:53:00,0.7882,0.78825,0.7882,0.7882,29000000.0
2008-08-07 22:54:00,0.7882,0.7882,0.78815,0.78815,39900000.0
2008-08-07 22:55:00,0.78815,0.7882,0.78805,0.78805,46000000.0
2008-08-07 22:56:00,0.7881,0.78825,0.7881,0.78815,62400000.0
2008-08-07 22:57:00,0.78815,0.78825,0.78815,0.7882,41000000.0
2008-08-07 22:58:00,0.7882,0.7883,0.7882,0.7882,35000000.0
2008-08-07 22:59:00,0.78825,0.7883,0.7882,0.7882,34700000.0
2008-08-07 23:00:00,0.78825,0.78825,0.78805,0.7882,10200000.0
2008-08-07 23:01:00,0.7882,0.7883,0.7882,0.7882,15200000.0
2008-08-07 23:02:00,0.7882,0.7882,0.7882,0.7882,2000000.0
2008-08-07 23:03:00,0.7882,0.7883,0.7882,0.7883,9400000.0
2008-08-07 23:04:00,0.7883,0.7883,0.7883,0.7883,3000000.0
2008-08-07 23:05:00,0.7883,0.7883,0.7883,0.7883,19000000.0
2008-08-07 23:06:00,0.7883,0.7883,0.788,0.7883,21700000.0
2008-08-07 23:07:00,0.7883,0.7883,0.7883,0.7883,13500000.0
2008-08-07 23:08:00,0.7883,0.78835,0.7883,0.7883,91000000.0
2008-08-07 23:09:00,0.7883,0.7883,0.7883,0.7883,20500000.0
2008-08-07 23:10:00,0.7883,0.78835,0.7883,0.78835,14000000.0
2008-08-07 23:11:00,0.78835,0.78835,0.78835,0.78835,14000000.0
2008-08-07 23:12:00,0.7884,0.7884,0.78835,0.78835,11200000.0
2008-08-07 23:13:00,0.7883,0.78835,0.7883,0.78835,14000000.0
2008-08-07 23:14:00,0.7883,0.78835,0.78825,0.7883,43900000.0
2008-08-07 23:15:00,0.78825,0.7883,0.78825,0.7883,36300000.0
2008-08-07 23:16:00,0.7883,0.78835,0.7883,0.7883,13700000.0
2008-08-07 23:17:00,0.78825,0.78825,0.78825,0.78825,9500000.0
2008-08-07 23:18:00,0.78825,0.78825,0.78825,0.78825,10600000.0
2008-08-07 23:19:00,0.7883,0.7883,0.78825,0.7883,11800000.0
2008-08-07 23:20:00,0.78835,0.78835,0.78825,0.78825,6900000.0
2008-08-07 23:21:00,0.78825,0.78835,0.78825,0.78835,7900000.0
2008-08-07 23:22:00,0.78835,0.78835,0.78825,0.78825,15700000.0
2008-08-07 23:23:00,0.7883,0.7883,0.78825,0.78825,2000000.0
2008-08-07 23:24:00,0.78825,0.78825,0.78825,0.78825,3900000.0
2008-08-07 23:25:00,0.78825,0.7883,0.7882,0.78825,13700000.0
2008-08-07 23:26:00,0.7883,0.78835,0.7883,0.7883,6900000.0
2008-08-07 23:27:00,0.78835,0.78835,0.7883,0.7883,12800000.0
2008-08-07 23:28:00,0.78835,0.78835,0.7883,0.78835,4000000.0
2008-08-07 23:29:00,0.7883,0.7883,0.7883,0.7883,1000000.0
2008-08-07 23:30:00,0.78825,0.78825,0.78815,0.7882,22800000.0
2008-08-07 23:31:00,0.7882,0.7882,0.7882,0.7882,9500000.0
2008-08-07 23:32:00,0.7882,0.7882,0.78815,0.78815,22900000.0
2008-08-07 23:33:00,0.7882,0.7882,0.7881,0.7881,42500000.0
2008-08-07 23:34:00,0.7881,0.7882,0.7881,0.7882,36900000.0
2008-08-07 23:35:00,0.7882,0.7882,0.78815,0.7882,15100000.0
2008-08-07 23:36:00,0.7882,0.7882,0.78805,0.7881,39700000.0
2008-08-07 23:37:00,0.7881,0.78815,0.7881,0.7881,26800000.0
2008-08-07 23:38:00,0.7881,0.7881,0.78805,0.78805,33200000.0
2008-08-07 23:39:00,0.7881,0.7882,0.7881,0.7881,69900000.0
2008-08-07 23:40:00,0.78815,0.7882,0.7881,0.7882,45500000.0
2008-08-07 23:41:00,0.78817,0.78825,0.78805,0.78809,17967500.0
2008-08-07 23:42:00,0.78815,0.7882,0.7881,0.7882,52300000.0
2008-08-07 23:43:00,0.78815,0.78815,0.78815,0.78815,2800000.0
2008-08-07 23:44:00,0.78815,0.7882,0.78815,0.7882,24900000.0
2008-08-07 23:45:00,0.78815,0.7882,0.78815,0.7882,5600000.0
2008-08-07 23:46:00,0.78815,0.78825,0.78815,0.78815,36200000.0
2008-08-07 23:47:00,0.7882,0.7882,0.7882,0.7882,2800000.0
2008-08-07 23:48:00,0.7882,0.78825,0.7882,0.78825,6700000.0
2008-08-07 23:49:00,0.7882,0.78835,0.7882,0.7883,24600000.0
2008-08-07 23:50:00,0.78825,0.7883,0.78825,0.7883,27300000.0
2008-08-07 23:51:00,0.7882,0.7882,0.7882,0.7882,8800000.0
2008-08-07 23:52:00,0.7882,0.78825,0.7882,0.78825,8800000.0
2008-08-07 23:53:00,0.78813,0.78827,0.78813,0.78827,142900000.0
2008-08-07 23:54:00,0.7883,0.78832,0.7883,0.78832,101500000.0
2008-08-07 23:55:00,0.7883,0.78855,0.7882,0.7884,79800000.0
2008-08-07 23:56:00,0.78835,0.78855,0.78835,0.78855,54600000.0
2008-08-07 23:57:00,0.78855,0.78855,0.7885,0.7885,20000000.0
2008-08-07 23:58:00,0.7885,0.7885,0.78845,0.7885,10000000.0
2008-08-07 23:59:00,0.78845,0.7885,0.7884,0.7885,10000000.0
2008-08-08 00:00:00,0.78855,0.78855,0.7885,0.7885,64300000.0
2008-08-08 00:01:00,0.7885,0.7885,0.7885,0.7885,25500000.0
2008-08-08 00:02:00,0.7885,0.7885,0.7885,0.7885,8200000.0
2008-08-08 00:03:00,0.7885,0.78855,0.7885,0.78855,24000000.0
2008-08-08 00:04:00,0.7885,0.7885,0.7885,0.7885,9100000.0
2008-08-08 00:05:00,0.7885,0.78855,0.7885,0.78855,51700000.0
2008-08-08 00:06:00,0.7885,0.7886,0.7885,0.7886,50700000.0
2008-08-08 00:07:00,0.78855,0.78855,0.78855,0.78855,9100000.0
2008-08-08 00:08:00,0.7885,0.78855,0.7885,0.78855,22700000.0
2008-08-08 00:09:00,0.78855,0.78855,0.7885,0.7885,8400000.0
2008-08-08 00:10:00,0.7885,0.78855,0.7885,0.7885,23300000.0
2008-08-08 00:11:00,0.78845,0.78845,0.78845,0.78845,3200000.0
2008-08-08 00:12:00,0.78845,0.78845,0.78845,0.78845,6000000.0
2008-08-08 00:13:00,0.7885,0.7885,0.78845,0.78845,23200000.0
2008-08-08 00:14:00,0.7885,0.7885,0.7885,0.7885,1000000.0
2008-08-08 00:15:00,0.78845,0.7885,0.78845,0.7885,119400000.0
2008-08-08 00:16:00,0.7885,0.78855,0.7885,0.78855,31800000.0
2008-08-08 00:17:00,0.78855,0.78855,0.78845,0.78845,186200000.0
2008-08-08 00:18:00,0.78845,0.78845,0.7884,0.7884,137999998.0
2008-08-08 00:19:00,0.7884,0.78845,0.7884,0.78845,30600000.0
2008-08-08 00:20:00,0.78845,0.7886,0.78845,0.7886,57600000.0
2008-08-08 00:21:00,0.7886,0.7886,0.78855,0.78855,15100000.0
2008-08-08 00:22:00,0.7886,0.7886,0.78845,0.7885,67800000.0
2008-08-08 00:23:00,0.7885,0.78855,0.78845,0.7885,71500000.0
2008-08-08 00:24:00,0.7885,0.78855,0.7884,0.78845,83300000.0
2008-08-08 00:25:00,0.7885,0.7885,0.7884,0.7885,221199997.0
2008-08-08 00:26:00,0.7885,0.7885,0.7885,0.7885,69499998.0
2008-08-08 00:27:00,0.7885,0.78855,0.7885,0.78855,47300000.0
2008-08-08 00:28:00,0.78855,0.78855,0.7885,0.7885,40700000.0
2008-08-08 00:29:00,0.78855,0.78855,0.78855,0.78855,4900000.0
2008-08-08 00:30:00,0.78855,0.78855,0.7885,0.7885,26200000.0
2008-08-08 00:31:00,0.7885,0.7885,0.7885,0.7885,44500000.0
2008-08-08 00:32:00,0.7885,0.7885,0.7885,0.7885,102800000.0
2008-08-08 00:33:00,0.7885,0.78855,0.7885,0.78855,220800000.0
2008-08-08 00:34:00,0.78855,0.78855,0.78855,0.78855,26200000.0
2008-08-08 00:35:00,0.78855,0.7886,0.7885,0.7885,110800000.0
2008-08-08 00:36:00,0.7885,0.78865,0.7885,0.7886,368699998.0
2008-08-08 00:37:00,0.78855,0.7886,0.78855,0.78855,51600000.0
2008-08-08 00:38:00,0.78855,0.7886,0.78855,0.78855,39100000.0
2008-08-08 00:39:00,0.78855,0.7886,0.78855,0.78855,31300000.0
2008-08-08 00:40:00,0.7886,0.78865,0.7885,0.78855,268999998.0
2008-08-08 00:41:00,0.78855,0.7887,0.7885,0.7887,177100001.0
2008-08-08 00:42:00,0.78865,0.7888,0.78865,0.78875,101500000.0
2008-08-08 00:43:00,0.78875,0.78875,0.7887,0.7887,142800000.0
2008-08-08 00:44:00,0.7887,0.7887,0.78865,0.78865,29000000.0
2008-08-08 00:45:00,0.7887,0.7887,0.7886,0.7887,66800000.0
2008-08-08 00:46:00,0.7887,0.78875,0.78865,0.78865,74000000.0
2008-08-08 00:47:00,0.78865,0.7887,0.78865,0.78865,57500000.0
2008-08-08 00:48:00,0.78865,0.7887,0.78865,0.78865,25700000.0
2008-08-08 00:49:00,0.78865,0.7887,0.78865,0.78865,48900000.0
2008-08-08 00:50:00,0.78865,0.7887,0.78865,0.78865,56300000.0
2008-08-08 00:51:00,0.78865,0.7887,0.78865,0.7887,33800000.0
2008-08-08 00:52:00,0.7887,0.7887,0.78865,0.78865,77300000.0
2008-08-08 00:53:00,0.7887,0.7887,0.78865,0.7887,49200000.0
2008-08-08 00:54:00,0.7887,0.78875,0.7887,0.78875,146200000.0
2008-08-08 00:55:00,0.78875,0.7888,0.78875,0.7888,53200000.0
2008-08-08 00:56:00,0.7888,0.78885,0.7888,0.78885,36400000.0
2008-08-08 00:57:00,0.78885,0.78885,0.7888,0.7888,162099999.0
2008-08-08 00:58:00,0.7888,0.78885,0.78875,0.7888,106699999.0
2008-08-08 00:59:00,0.7888,0.7888,0.78875,0.7888,92900000.0
2008-08-08 01:00:00,0.78875,0.7888,0.78875,0.7888,29800000.0
2008-08-08 01:01:00,0.7888,0.78885,0.7888,0.78885,15300000.0
2008-08-08 01:02:00,0.78885,0.78885,0.7888,0.7888,82800000.0
2008-08-08 01:03:00,0.7888,0.78885,0.7888,0.78885,105400000.0
2008-08-08 01:04:00,0.78885,0.78885,0.7888,0.7888,77100001.0
2008-08-08 01:05:00,0.7888,0.78885,0.7888,0.78885,12500000.0
2008-08-08 01:06:00,0.78885,0.78885,0.78885,0.78885,11500000.0
2008-08-08 01:07:00,0.7889,0.789,0.7888,0.7889,235100000.0
2008-08-08 01:08:00,0.78895,0.78895,0.78875,0.78895,236300000.0
2008-08-08 01:09:00,0.7889,0.78905,0.7889,0.78895,131400000.0
2008-08-08 01:10:00,0.78895,0.789,0.7889,0.789,49500000.0
2008-08-08 01:11:00,0.789,0.789,0.78895,0.78895,66100000.0
2008-08-08 01:12:00,0.789,0.7891,0.789,0.78905,16900000.0
2008-08-08 01:13:00,0.78905,0.78905,0.789,0.789,17600000.0
2008-08-08 01:14:00,0.78895,0.78895,0.7888,0.78885,35100000.0
2008-08-08 01:15:00,0.78885,0.7889,0.78885,0.7889,19400000.0
2008-08-08 01:16:00,0.78895,0.78895,0.78885,0.7889,26900000.0
2008-08-08 01:17:00,0.7889,0.7889,0.78885,0.78885,8800000.0
2008-08-08 01:18:00,0.78885,0.78885,0.7888,0.7888,40000000.0
2008-08-08 01:19:00,0.7888,0.7889,0.7888,0.7889,67200000.0
2008-08-08 01:20:00,0.78895,0.78895,0.78885,0.7889,96100000.0
2008-08-08 01:21:00,0.7889,0.78895,0.7888,0.78885,143400000.0
2008-08-08 01:22:00,0.7888,0.78885,0.7888,0.7888,168200000.0
2008-08-08 01:23:00,0.7888,0.78885,0.7888,0.78885,58300000.0
2008-08-08 01:24:00,0.78885,0.7889,0.7888,0.7888,220200000.0
2008-08-08 01:25:00,0.7888,0.78885,0.7888,0.78885,20300000.0
2008-08-08 01:26:00,0.78885,0.78885,0.78885,0.78885,2800000.0
2008-08-08 01:27:00,0.78885,0.78885,0.78885,0.78885,2800000.0
2008-08-08 01:28:00,0.7888,0.78885,0.7888,0.78885,148699999.0
2008-08-08 01:29:00,0.78885,0.78885,0.7888,0.7888,38499999.0
2008-08-08 01:30:00,0.7888,0.78885,0.7888,0.78885,52200000.0
2008-08-08 01:31:00,0.78885,0.7889,0.7888,0.7889,76399999.0
2008-08-08 01:32:00,0.78895,0.78895,0.7889,0.78895,73200000.0
2008-08-08 01:33:00,0.78895,0.78895,0.7889,0.7889,51700000.0
2008-08-08 01:34:00,0.7889,0.7889,0.78885,0.7889,63500000.0
2008-08-08 01:35:00,0.7889,0.7889,0.78875,0.78885,148000000.0
2008-08-08 01:36:00,0.7888,0.7888,0.78875,0.7888,78900000.0
2008-08-08 01:37:00,0.7888,0.7889,0.7888,0.78885,49000000.0
2008-08-08 01:38:00,0.78885,0.7889,0.78865,0.78865,234200004.0
2008-08-08 01:39:00,0.7886,0.7887,0.78845,0.78855,177000000.0
2008-08-08 01:40:00,0.7886,0.78865,0.7885,0.7885,108500000.0
2008-08-08 01:41:00,0.7885,0.7885,0.7884,0.7884,196300000.0
2008-08-08 01:42:00,0.7884,0.7885,0.78835,0.7884,108900000.0
2008-08-08 01:43:00,0.78835,0.78845,0.78835,0.7884,200799999.0
2008-08-08 01:44:00,0.7884,0.7885,0.7884,0.7884,100000000.0
2008-08-08 01:45:00,0.7884,0.7884,0.78825,0.7883,105600000.0
2008-08-08 01:46:00,0.7883,0.78835,0.78825,0.78835,128800000.0
2008-08-08 01:47:00,0.78835,0.78835,0.78825,0.7883,57300000.0
2008-08-08 01:48:00,0.7883,0.78835,0.7883,0.7883,68600000.0
2008-08-08 01:49:00,0.78835,0.7885,0.7883,0.78845,124900000.0
2008-08-08 01:50:00,0.78845,0.78845,0.78845,0.78845,18000000.0
2008-08-08 01:51:00,0.7884,0.78845,0.78835,0.78835,163999999.0
2008-08-08 01:52:00,0.78835,0.78835,0.7883,0.78835,44100000.0
2008-08-08 01:53:00,0.78835,0.78845,0.78835,0.7884,172200000.0
2008-08-08 01:54:00,0.78835,0.7884,0.7883,0.7883,141600000.0
2008-08-08 01:55:00,0.7883,0.7883,0.78795,0.78805,406400000.0
2008-08-08 01:56:00,0.78805,0.7881,0.788,0.78805,101700000.0
2008-08-08 01:57:00,0.78805,0.78805,0.788,0.78805,124100000.0
2008-08-08 01:58:00,0.78805,0.78825,0.78795,0.78795,189800000.0
2008-08-08 01:59:00,0.78795,0.78795,0.7879,0.7879,201399999.0
2008-08-08 02:00:00,0.78795,0.78805,0.7879,0.78805,272399997.0
2008-08-08 02:01:00,0.78805,0.78805,0.7879,0.7879,296800000.0
2008-08-08 02:02:00,0.7879,0.78805,0.7878,0.78805,445400000.0
2008-08-08 02:03:00,0.78805,0.7881,0.7879,0.7879,265600000.0
2008-08-08 02:04:00,0.7879,0.7879,0.78725,0.78725,225000000.0
2008-08-08 02:05:00,0.78725,0.78765,0.78725,0.78745,165500000.0
2008-08-08 02:06:00,0.78745,0.78755,0.78735,0.7875,141900000.0
2008-08-08 02:07:00,0.78755,0.7876,0.78735,0.7876,96000000.0
2008-08-08 02:08:00,0.78755,0.7876,0.7875,0.78755,25000000.0
2008-08-08 02:09:00,0.78755,0.7876,0.78625,0.7864,609100001.0
2008-08-08 02:10:00,0.7864,0.7867,0.7864,0.7867,456700001.0
2008-08-08 02:11:00,0.7867,0.7867,0.7859,0.7859,498699999.0
2008-08-08 02:12:00,0.78595,0.7861,0.7854,0.7861,880699999.0
2008-08-08 02:13:00,0.7861,0.7866,0.786,0.7866,301300000.0
2008-08-08 02:14:00,0.7866,0.7868,0.7865,0.7865,267400000.0
2008-08-08 02:15:00,0.7865,0.78665,0.7863,0.7866,377200000.0
2008-08-08 02:16:00,0.78655,0.7869,0.7865,0.78685,381500002.0
2008-08-08 02:17:00,0.78685,0.78685,0.7864,0.7864,198800000.0
2008-08-08 02:18:00,0.78635,0.78635,0.78605,0.7863,382200000.0
2008-08-08 02:19:00,0.7859,0.78605,0.7856,0.7858,716199999.0
2008-08-08 02:20:00,0.7858,0.7859,0.7856,0.78575,534600000.0
2008-08-08 02:21:00,0.7858,0.78695,0.7858,0.78675,547100000.0
2008-08-08 02:22:00,0.78675,0.7869,0.7866,0.78665,562100000.0
2008-08-08 02:23:00,0.7867,0.7869,0.78635,0.78635,636199999.0
2008-08-08 02:24:00,0.78635,0.78635,0.786,0.7862,723700000.0
2008-08-08 02:25:00,0.7862,0.78685,0.7862,0.7864,493500000.0
2008-08-08 02:26:00,0.78635,0.7865,0.7862,0.78625,259900001.0
2008-08-08 02:27:00,0.7863,0.7865,0.7862,0.78625,400800000.0
2008-08-08 02:28:00,0.78625,0.7865,0.7862,0.7863,444100001.0
2008-08-08 02:29:00,0.7863,0.78635,0.78575,0.7862,583900000.0
2008-08-08 02:30:00,0.78625,0.78635,0.7862,0.78635,316300000.0
2008-08-08 02:31:00,0.78635,0.78665,0.78635,0.78645,445800002.0
2008-08-08 02:32:00,0.7865,0.78685,0.7865,0.78685,513400000.0
2008-08-08 02:33:00,0.78685,0.7869,0.78665,0.7868,502500002.0
2008-08-08 02:34:00,0.7868,0.7868,0.7866,0.7867,796000004.0
2008-08-08 02:35:00,0.7867,0.7869,0.7867,0.7869,570800004.0
2008-08-08 02:36:00,0.78685,0.7869,0.7867,0.7867,1103300009.0
2008-08-08 02:37:00,0.78665,0.7867,0.7866,0.78665,321700001.0
2008-08-08 02:38:00,0.7867,0.7867,0.78655,0.78655,434900003.0
2008-08-08 02:39:00,0.7866,0.78665,0.78635,0.78665,319800000.0
2008-08-08 02:40:00,0.7866,0.7868,0.7866,0.78665,306299997.0
2008-08-08 02:41:00,0.78665,0.78675,0.7866,0.78675,178900000.0
2008-08-08 02:42:00,0.78675,0.78685,0.78665,0.7868,188700000.0
2008-08-08 02:43:00,0.7868,0.78685,0.78675,0.78685,137300000.0
2008-08-08 02:44:00,0.7868,0.78715,0.78675,0.787,492100003.0
2008-08-08 02:45:00,0.787,0.787,0.7868,0.7869,778000005.0
2008-08-08 02:46:00,0.7869,0.7869,0.7868,0.78685,427600001.0
2008-08-08 02:47:00,0.78685,0.7869,0.7867,0.7868,699399997.0
2008-08-08 02:48:00,0.7868,0.787,0.7868,0.787,462500000.0
2008-08-08 02:49:00,0.787,0.7871,0.78695,0.7871,160800000.0
2008-08-08 02:50:00,0.7871,0.7871,0.7869,0.7869,242200000.0
2008-08-08 02:51:00,0.7869,0.7869,0.7867,0.7868,305400000.0
2008-08-08 02:52:00,0.7868,0.7868,0.7864,0.78665,535300002.0
2008-08-08 02:53:00,0.78665,0.7868,0.78665,0.7868,127100000.0
2008-08-08 02:54:00,0.78685,0.78685,0.7867,0.78685,285200000.0
2008-08-08 02:55:00,0.7868,0.78685,0.78635,0.78645,431200000.0
2008-08-08 02:56:00,0.7865,0.78665,0.78645,0.78645,320500000.0
2008-08-08 02:57:00,0.7864,0.78655,0.7864,0.78655,156600001.0
2008-08-08 02:58:00,0.78655,0.78655,0.78635,0.7865,308200001.0
2008-08-08 02:59:00,0.78655,0.7867,0.78655,0.7867,690300000.0
2008-08-08 03:00:00,0.7867,0.7867,0.7866,0.7866,442300004.0
2008-08-08 03:01:00,0.7866,0.7867,0.7866,0.7866,320699999.0
2008-08-08 03:02:00,0.78665,0.7868,0.7866,0.7867,810600003.0
2008-08-08 03:03:00,0.7868,0.7868,0.7867,0.7867,249500000.0
2008-08-08 03:04:00,0.7867,0.7867,0.7866,0.7866,125400000.0
2008-08-08 03:05:00,0.7866,0.78665,0.7864,0.78645,235100005.0
2008-08-08 03:06:00,0.78645,0.7865,0.78645,0.7865,88600000.0
2008-08-08 03:07:00,0.7865,0.7866,0.7865,0.7866,348200004.0
2008-08-08 03:08:00,0.7866,0.7866,0.7865,0.7865,280600001.0
2008-08-08 03:09:00,0.7865,0.7866,0.7865,0.7865,178100002.0
2008-08-08 03:10:00,0.7865,0.7866,0.7865,0.7865,281900002.0
2008-08-08 03:11:00,0.7865,0.78655,0.7865,0.78655,230600005.0
2008-08-08 03:12:00,0.7865,0.78655,0.7865,0.78655,384500001.0
2008-08-08 03:13:00,0.78655,0.7868,0.78655,0.78675,311500000.0
2008-08-08 03:14:00,0.7868,0.7868,0.7865,0.7865,591200000.0
2008-08-08 03:15:00,0.7865,0.78655,0.7862,0.7862,708100001.0
2008-08-08 03:16:00,0.78625,0.7864,0.7862,0.78635,280300001.0
2008-08-08 03:17:00,0.78635,0.78655,0.7863,0.7863,561300004.0
2008-08-08 03:18:00,0.78635,0.7866,0.7863,0.7864,286000000.0
2008-08-08 03:19:00,0.78635,0.78645,0.7863,0.7864,179400000.0
2008-08-08 03:20:00,0.7864,0.78645,0.78635,0.7864,178000000.0
2008-08-08 03:21:00,0.7864,0.7864,0.78635,0.78635,76700000.0
2008-08-08 03:22:00,0.7863,0.78635,0.785,0.785,787500001.0
2008-08-08 03:23:00,0.7851,0.7858,0.78485,0.78555,855699998.0
2008-08-08 03:24:00,0.7854,0.7857,0.78525,0.78545,629600000.0
2008-08-08 03:25:00,0.78545,0.78585,0.78545,0.78565,487999999.0
2008-08-08 03:26:00,0.7856,0.78565,0.78545,0.7856,511100004.0
2008-08-08 03:27:00,0.7856,0.78595,0.7855,0.7859,674999998.0
2008-08-08 03:28:00,0.7858,0.78595,0.7856,0.7859,348900000.0
2008-08-08 03:29:00,0.7859,0.78595,0.78575,0.78575,231900000.0
2008-08-08 03:30:00,0.78575,0.78585,0.7856,0.7857,456300001.0
2008-08-08 03:31:00,0.7857,0.7859,0.78565,0.78575,408800000.0
2008-08-08 03:32:00,0.7858,0.78585,0.7855,0.78555,324799999.0
2008-08-08 03:33:00,0.7856,0.78575,0.7856,0.7856,204600000.0
2008-08-08 03:34:00,0.78555,0.7857,0.78555,0.7857,131100000.0
2008-08-08 03:35:00,0.78565,0.78585,0.7856,0.7857,160900001.0
2008-08-08 03:36:00,0.78565,0.78585,0.78565,0.78575,228900000.0
2008-08-08 03:37:00,0.7858,0.78595,0.7857,0.78585,137300000.0
2008-08-08 03:38:00,0.78585,0.78615,0.7858,0.78615,362400000.0
2008-08-08 03:39:00,0.7861,0.78615,0.786,0.7861,551600000.0
2008-08-08 03:40:00,0.7861,0.7863,0.7861,0.7861,270100000.0
2008-08-08 03:41:00,0.7861,0.78625,0.7861,0.7862,180700000.0
2008-08-08 03:42:00,0.7862,0.7863,0.78615,0.78625,97900000.0
2008-08-08 03:43:00,0.78625,0.7863,0.78625,0.7863,107000000.0
2008-08-08 03:44:00,0.7863,0.78635,0.78625,0.7863,246400000.0
2008-08-08 03:45:00,0.7863,0.78635,0.78625,0.78625,102400000.0
2008-08-08 03:46:00,0.78625,0.7863,0.78615,0.7862,116800000.0
2008-08-08 03:47:00,0.78625,0.78635,0.78615,0.78625,225800000.0
2008-08-08 03:48:00,0.7862,0.78625,0.7861,0.78615,194800000.0
2008-08-08 03:49:00,0.78615,0.7862,0.7861,0.78615,189900000.0
2008-08-08 03:50:00,0.78615,0.78615,0.7861,0.7861,269300000.0
2008-08-08 03:51:00,0.7861,0.78615,0.786,0.7861,267800000.0
2008-08-08 03:52:00,0.78605,0.78615,0.786,0.78605,125700000.0
2008-08-08 03:53:00,0.78605,0.78615,0.78595,0.7861,154800000.0
2008-08-08 03:54:00,0.78615,0.7863,0.78615,0.7862,153600000.0
2008-08-08 03:55:00,0.7862,0.78625,0.78615,0.78625,105700000.0
2008-08-08 03:56:00,0.78625,0.78635,0.78625,0.7863,98000000.0
2008-08-08 03:57:00,0.78635,0.78635,0.78625,0.78625,51400000.0
2008-08-08 03:58:00,0.78635,0.78645,0.7862,0.78635,70000000.0
2008-08-08 03:59:00,0.78635,0.7864,0.7863,0.7863,133800000.0
2008-08-08 04:00:00,0.7863,0.78635,0.7863,0.7863,109900000.0
2008-08-08 04:01:00,0.7863,0.7863,0.78625,0.7863,82600000.0
2008-08-08 04:02:00,0.78625,0.7864,0.78625,0.7863,192800000.0
2008-08-08 04:03:00,0.78635,0.7864,0.7863,0.7864,131500000.0
2008-08-08 04:04:00,0.7864,0.7864,0.7863,0.78635,64700000.0
2008-08-08 04:05:00,0.78635,0.78645,0.78635,0.7864,85700000.0
2008-08-08 04:06:00,0.7864,0.78645,0.7864,0.7864,22700000.0
2008-08-08 04:07:00,0.78645,0.78655,0.78645,0.78655,14000000.0
2008-08-08 04:08:00,0.78655,0.7867,0.7865,0.7865,163100001.0
2008-08-08 04:09:00,0.7865,0.78665,0.7865,0.7866,212500001.0
2008-08-08 04:10:00,0.7866,0.78665,0.78655,0.7866,244100000.0
2008-08-08 04:11:00,0.78665,0.7867,0.7866,0.7867,275600000.0
2008-08-08 04:12:00,0.7867,0.78685,0.7867,0.7868,143200000.0
2008-08-08 04:13:00,0.7868,0.7868,0.7867,0.78675,98900000.0
2008-08-08 04:14:00,0.78675,0.7869,0.7867,0.7869,180100003.0
2008-08-08 04:15:00,0.7869,0.78695,0.7868,0.78685,93100000.0
2008-08-08 04:16:00,0.7869,0.7869,0.7867,0.7867,254600001.0
2008-08-08 04:17:00,0.7867,0.78675,0.7867,0.78675,198000001.0
2008-08-08 04:18:00,0.7867,0.7867,0.7866,0.7866,206500003.0
2008-08-08 04:19:00,0.7866,0.7866,0.7865,0.7866,436300000.0
2008-08-08 04:20:00,0.7866,0.7869,0.7866,0.78685,314200000.0
2008-08-08 04:21:00,0.78685,0.7871,0.78675,0.78695,239200000.0
2008-08-08 04:22:00,0.78695,0.7871,0.7868,0.7869,455300004.0
2008-08-08 04:23:00,0.7869,0.787,0.78675,0.7868,507400002.0
2008-08-08 04:24:00,0.7868,0.78685,0.7868,0.7868,508200001.0
2008-08-08 04:25:00,0.7868,0.7869,0.7868,0.78685,282300002.0
2008-08-08 04:26:00,0.78685,0.7869,0.7865,0.7866,773199999.0
2008-08-08 04:27:00,0.78655,0.7867,0.78655,0.7866,162600000.0
2008-08-08 04:28:00,0.7866,0.7868,0.7865,0.7868,432500000.0
2008-08-08 04:29:00,0.7868,0.7868,0.78665,0.78665,304800000.0
2008-08-08 04:30:00,0.78665,0.7867,0.7866,0.7866,359199998.0
2008-08-08 04:31:00,0.7866,0.7867,0.7866,0.7867,225500001.0
2008-08-08 04:32:00,0.7867,0.78685,0.7867,0.7868,112000000.0
2008-08-08 04:33:00,0.7868,0.7869,0.7868,0.78685,192700000.0
2008-08-08 04:34:00,0.78685,0.7869,0.78675,0.7869,353500000.0
2008-08-08 04:35:00,0.78695,0.7874,0.78685,0.78735,448900001.0
2008-08-08 04:36:00,0.7873,0.7877,0.78715,0.7875,503500000.0
2008-08-08 04:37:00,0.7875,0.78775,0.7874,0.78745,476899999.0
2008-08-08 04:38:00,0.78745,0.78785,0.7874,0.78775,463200000.0
2008-08-08 04:39:00,0.7877,0.788,0.7877,0.78785,421000002.0
2008-08-08 04:40:00,0.7879,0.78805,0.7877,0.78795,583400000.0
2008-08-08 04:41:00,0.78795,0.78805,0.78795,0.78795,237000000.0
2008-08-08 04:42:00,0.7879,0.7883,0.7879,0.78825,573500000.0
2008-08-08 04:43:00,0.78825,0.7883,0.78815,0.7883,548399996.0
2008-08-08 04:44:00,0.7883,0.7884,0.78815,0.7882,873700005.0
2008-08-08 04:45:00,0.78815,0.7883,0.7881,0.7883,421399999.0
2008-08-08 04:46:00,0.7883,0.7884,0.7881,0.7884,716900005.0
2008-08-08 04:47:00,0.7884,0.7884,0.78825,0.7884,533900002.0
2008-08-08 04:48:00,0.7884,0.7884,0.7883,0.7883,530700008.0
2008-08-08 04:49:00,0.7883,0.78835,0.7882,0.78825,175200000.0
2008-08-08 04:50:00,0.78825,0.78825,0.78805,0.78815,275500000.0
2008-08-08 04:51:00,0.78815,0.78815,0.78805,0.7881,116199999.0
2008-08-08 04:52:00,0.78805,0.78815,0.78805,0.78815,147299998.0
2008-08-08 04:53:00,0.7881,0.7881,0.7879,0.7879,605300004.0
2008-08-08 04:54:00,0.7879,0.78795,0.7879,0.78795,429100000.0
2008-08-08 04:55:00,0.78795,0.78805,0.7879,0.788,290699999.0
2008-08-08 04:56:00,0.788,0.7881,0.788,0.78805,56200000.0
2008-08-08 04:57:00,0.78805,0.78835,0.788,0.7883,234300000.0
2008-08-08 04:58:00,0.78825,0.7883,0.78805,0.7882,190100000.0
2008-08-08 04:59:00,0.7882,0.7882,0.7881,0.7881,142400000.0
2008-08-08 05:00:00,0.7881,0.78815,0.7881,0.78815,138000000.0
2008-08-08 05:01:00,0.7882,0.7883,0.7881,0.7882,252700000.0
2008-08-08 05:02:00,0.78815,0.7882,0.78805,0.7881,258100000.0
2008-08-08 05:03:00,0.7881,0.7881,0.78775,0.7878,478099998.0
2008-08-08 05:04:00,0.7878,0.788,0.7878,0.788,276200000.0
2008-08-08 05:05:00,0.788,0.78805,0.7879,0.7879,240400002.0
2008-08-08 05:06:00,0.7879,0.7881,0.7879,0.7881,449000003.0
2008-08-08 05:07:00,0.7881,0.7883,0.7881,0.7883,453099999.0
2008-08-08 05:08:00,0.7883,0.7883,0.7883,0.7883,338899999.0
2008-08-08 05:09:00,0.78835,0.78835,0.78825,0.7883,276800000.0
2008-08-08 05:10:00,0.7883,0.7883,0.78825,0.7883,393300002.0
2008-08-08 05:11:00,0.7883,0.7883,0.7882,0.7882,224800000.0
2008-08-08 05:12:00,0.7882,0.7882,0.78815,0.7882,234900001.0
2008-08-08 05:13:00,0.7882,0.7882,0.7881,0.78815,302299999.0
2008-08-08 05:14:00,0.78815,0.7883,0.7881,0.7883,485400000.0
2008-08-08 05:15:00,0.7883,0.7886,0.7883,0.7886,491000001.0
2008-08-08 05:16:00,0.7886,0.78865,0.78815,0.7882,414700000.0
2008-08-08 05:17:00,0.7882,0.7886,0.788,0.78845,523600000.0
2008-08-08 05:18:00,0.78845,0.78855,0.7881,0.7882,445700000.0
2008-08-08 05:19:00,0.78815,0.78855,0.7881,0.7885,298100000.0
2008-08-08 05:20:00,0.7885,0.7885,0.7883,0.7885,294200000.0
2008-08-08 05:21:00,0.7885,0.789,0.7885,0.789,433900000.0
2008-08-08 05:22:00,0.789,0.789,0.7887,0.78875,265499999.0
2008-08-08 05:23:00,0.78875,0.78895,0.78875,0.78885,311200002.0
2008-08-08 05:24:00,0.7888,0.7888,0.78835,0.7886,702300002.0
2008-08-08 05:25:00,0.7886,0.7889,0.7886,0.7887,338800001.0
2008-08-08 05:26:00,0.7887,0.78875,0.7886,0.7887,359500000.0
2008-08-08 05:27:00,0.7887,0.7887,0.7886,0.7887,367300000.0
2008-08-08 05:28:00,0.7887,0.7888,0.7886,0.7888,341199998.0
2008-08-08 05:29:00,0.78885,0.7889,0.7887,0.7888,366100000.0
2008-08-08 05:30:00,0.78885,0.78885,0.78875,0.78875,71100000.0
2008-08-08 05:31:00,0.7888,0.7888,0.78875,0.78875,52500000.0
2008-08-08 05:32:00,0.78875,0.78875,0.7887,0.7887,159200000.0
2008-08-08 05:33:00,0.78875,0.78875,0.7885,0.78855,364400005.0
2008-08-08 05:34:00,0.78855,0.7887,0.7884,0.7884,234100000.0
2008-08-08 05:35:00,0.78835,0.78845,0.7883,0.78835,95500000.0
2008-08-08 05:36:00,0.7884,0.7887,0.7884,0.78855,295100000.0
2008-08-08 05:37:00,0.78855,0.7886,0.7885,0.78855,84100000.0
2008-08-08 05:38:00,0.78855,0.78865,0.78855,0.7886,48700000.0
2008-08-08 05:39:00,0.7886,0.78865,0.7885,0.7885,193600000.0
2008-08-08 05:40:00,0.7885,0.7886,0.7884,0.78845,237000000.0
2008-08-08 05:41:00,0.78845,0.7885,0.7884,0.78845,165700000.0
2008-08-08 05:42:00,0.78845,0.7885,0.7883,0.78835,169000000.0
2008-08-08 05:43:00,0.78835,0.7885,0.7883,0.7885,286500001.0
2008-08-08 05:44:00,0.78855,0.7886,0.7885,0.7885,181599999.0
2008-08-08 05:45:00,0.78855,0.78855,0.7885,0.78855,74800000.0
2008-08-08 05:46:00,0.78855,0.78855,0.7884,0.78845,156700000.0
2008-08-08 05:47:00,0.78845,0.7885,0.7884,0.78845,93900000.0
2008-08-08 05:48:00,0.78845,0.78865,0.78845,0.78855,250500000.0
2008-08-08 05:49:00,0.78855,0.7886,0.78855,0.78855,60600000.0
2008-08-08 05:50:00,0.78855,0.78865,0.7885,0.78865,239700000.0
2008-08-08 05:51:00,0.7886,0.7887,0.78855,0.78865,181700001.0
2008-08-08 05:52:00,0.78865,0.7887,0.78855,0.78865,172500000.0
2008-08-08 05:53:00,0.78865,0.7887,0.7883,0.7883,335599999.0
2008-08-08 05:54:00,0.7883,0.78885,0.7883,0.7885,335500000.0
2008-08-08 05:55:00,0.7885,0.7886,0.7883,0.7883,539300005.0
2008-08-08 05:56:00,0.78835,0.7884,0.7883,0.7883,143200002.0
2008-08-08 05:57:00,0.7883,0.78855,0.7883,0.78845,220500001.0
2008-08-08 05:58:00,0.7885,0.7885,0.7883,0.7884,181900000.0
2008-08-08 05:59:00,0.7884,0.78845,0.78835,0.78835,151200000.0
2008-08-08 06:00:00,0.7884,0.78855,0.78835,0.78855,180100000.0
2008-08-08 06:01:00,0.7885,0.78865,0.78845,0.7886,263100000.0
2008-08-08 06:02:00,0.7886,0.7886,0.78835,0.78845,76700000.0
2008-08-08 06:03:00,0.78845,0.78845,0.78845,0.78845,5600000.0
2008-08-08 06:04:00,0.78845,0.78855,0.78845,0.78855,47100000.0
2008-08-08 06:05:00,0.78855,0.7888,0.78855,0.78875,192800000.0
2008-08-08 06:06:00,0.7888,0.78885,0.78875,0.7888,276100000.0
2008-08-08 06:07:00,0.7888,0.78885,0.7887,0.78875,206400001.0
2008-08-08 06:08:00,0.78875,0.78885,0.7887,0.78875,251500000.0
2008-08-08 06:09:00,0.7888,0.7888,0.78875,0.78875,57700000.0
2008-08-08 06:10:00,0.78875,0.78875,0.78865,0.7887,230200000.0
2008-08-08 06:11:00,0.7887,0.7888,0.7887,0.78875,257700001.0
2008-08-08 06:12:00,0.78875,0.78875,0.78875,0.78875,19600000.0
2008-08-08 06:13:00,0.78875,0.78875,0.7886,0.7887,214100000.0
2008-08-08 06:14:00,0.7887,0.7888,0.7887,0.78875,72200000.0
2008-08-08 06:15:00,0.78875,0.7888,0.7887,0.78875,88800000.0
2008-08-08 06:16:00,0.7887,0.7888,0.7887,0.78875,81000000.0
2008-08-08 06:17:00,0.7888,0.78885,0.78875,0.7888,316500000.0
2008-08-08 06:18:00,0.7888,0.78895,0.7888,0.78895,118800000.0
2008-08-08 06:19:00,0.78895,0.7891,0.78885,0.789,181200000.0
2008-08-08 06:20:00,0.78895,0.78895,0.78875,0.7888,310300000.0
2008-08-08 06:21:00,0.78875,0.7888,0.78875,0.78875,55400000.0
2008-08-08 06:22:00,0.78875,0.78885,0.78875,0.78885,318400000.0
2008-08-08 06:23:00,0.78885,0.7889,0.7888,0.7889,234500000.0
2008-08-08 06:24:00,0.7889,0.78895,0.78885,0.7889,190700000.0
2008-08-08 06:25:00,0.789,0.78925,0.78895,0.78915,233500000.0
2008-08-08 06:26:00,0.7892,0.7892,0.78915,0.78915,88000000.0
2008-08-08 06:27:00,0.78915,0.78915,0.78905,0.78905,77500000.0
2008-08-08 06:28:00,0.78905,0.78925,0.789,0.78915,118100000.0
2008-08-08 06:29:00,0.78915,0.7892,0.7888,0.7889,279600000.0
2008-08-08 06:30:00,0.7889,0.78895,0.78885,0.78895,210900000.0
2008-08-08 06:31:00,0.78895,0.78915,0.78895,0.78905,70200000.0
2008-08-08 06:32:00,0.789,0.789,0.78875,0.789,387500000.0
2008-08-08 06:33:00,0.789,0.7891,0.7888,0.7888,213400000.0
2008-08-08 06:34:00,0.7888,0.78885,0.7887,0.7887,155500000.0
2008-08-08 06:35:00,0.7887,0.78895,0.7887,0.7888,207800000.0
2008-08-08 06:36:00,0.7888,0.78885,0.7886,0.78875,171900000.0
2008-08-08 06:37:00,0.78875,0.7888,0.78865,0.7887,200800000.0
2008-08-08 06:38:00,0.7887,0.78885,0.78865,0.78875,206600000.0
2008-08-08 06:39:00,0.78875,0.78875,0.7886,0.78865,109000000.0
2008-08-08 06:40:00,0.78865,0.7887,0.78855,0.78865,235600000.0
2008-08-08 06:41:00,0.7886,0.7888,0.7885,0.7886,196100000.0
2008-08-08 06:42:00,0.7886,0.78865,0.78855,0.78865,104100000.0
2008-08-08 06:43:00,0.78865,0.7887,0.7886,0.78865,239400000.0
2008-08-08 06:44:00,0.78865,0.78865,0.78855,0.7886,177600000.0
2008-08-08 06:45:00,0.78865,0.7888,0.7886,0.7888,276600000.0
2008-08-08 06:46:00,0.7888,0.7888,0.78855,0.78855,159900000.0
2008-08-08 06:47:00,0.78855,0.78885,0.78855,0.78885,145000000.0
2008-08-08 06:48:00,0.78885,0.78895,0.7888,0.78885,99300000.0
2008-08-08 06:49:00,0.78885,0.78885,0.78875,0.78885,84900000.0
2008-08-08 06:50:00,0.78885,0.78895,0.78885,0.78895,59000000.0
2008-08-08 06:51:00,0.78895,0.789,0.7889,0.789,74000000.0
2008-08-08 06:52:00,0.789,0.78905,0.7889,0.78895,116300000.0
2008-08-08 06:53:00,0.78895,0.78895,0.78865,0.78885,237100000.0
2008-08-08 06:54:00,0.78885,0.7889,0.7888,0.7889,131900000.0
2008-08-08 06:55:00,0.7889,0.78895,0.78885,0.78885,230600000.0
2008-08-08 06:56:00,0.78885,0.78885,0.78875,0.7888,142600000.0
2008-08-08 06:57:00,0.78875,0.78875,0.78865,0.78865,101500000.0
2008-08-08 06:58:00,0.78865,0.78895,0.78865,0.7889,63500000.0
2008-08-08 06:59:00,0.78895,0.78895,0.7889,0.78895,33100000.0
2008-08-08 07:00:00,0.78895,0.78895,0.78875,0.78885,206400000.0
2008-08-08 07:01:00,0.7889,0.789,0.7888,0.7889,291900000.0
2008-08-08 07:02:00,0.7889,0.7891,0.7889,0.7891,220800000.0
2008-08-08 07:03:00,0.7891,0.78915,0.789,0.78915,164800000.0
2008-08-08 07:04:00,0.78915,0.7894,0.78915,0.78935,106700000.0
2008-08-08 07:05:00,0.7894,0.7894,0.7893,0.7894,149400000.0
2008-08-08 07:06:00,0.78935,0.78945,0.7892,0.78945,291000001.0
2008-08-08 07:07:00,0.78945,0.7896,0.78945,0.7896,442000001.0
2008-08-08 07:08:00,0.78965,0.7897,0.7896,0.7896,129300000.0
2008-08-08 07:09:00,0.78965,0.78975,0.78965,0.78965,98400000.0
2008-08-08 07:10:00,0.78965,0.7897,0.7896,0.78965,182500000.0
2008-08-08 07:11:00,0.7896,0.78965,0.78955,0.7896,138100000.0
2008-08-08 07:12:00,0.78965,0.7897,0.7896,0.78965,131300000.0
2008-08-08 07:13:00,0.78965,0.78965,0.7896,0.78965,89200000.0
2008-08-08 07:14:00,0.78965,0.78965,0.7896,0.78965,123700000.0
2008-08-08 07:15:00,0.78965,0.7897,0.78955,0.78955,167400000.0
2008-08-08 07:16:00,0.78955,0.78975,0.78945,0.78945,263800000.0
2008-08-08 07:17:00,0.7894,0.7894,0.7892,0.7892,212300000.0
2008-08-08 07:18:00,0.7892,0.78925,0.7892,0.7892,174900000.0
2008-08-08 07:19:00,0.7892,0.78925,0.7891,0.7891,206800000.0
2008-08-08 07:20:00,0.7891,0.7891,0.789,0.789,73300001.0
2008-08-08 07:21:00,0.789,0.7891,0.789,0.7891,377799999.0
2008-08-08 07:22:00,0.789,0.789,0.78895,0.789,250500000.0
2008-08-08 07:23:00,0.789,0.789,0.7887,0.78885,244700000.0
2008-08-08 07:24:00,0.7888,0.78885,0.7887,0.78885,353000000.0
2008-08-08 07:25:00,0.78885,0.78895,0.7888,0.7889,244000000.0
2008-08-08 07:26:00,0.7889,0.78895,0.7888,0.7889,197400000.0
2008-08-08 07:27:00,0.7889,0.78895,0.7889,0.78895,138000000.0
2008-08-08 07:28:00,0.78895,0.7893,0.78895,0.78915,192199999.0
2008-08-08 07:29:00,0.7892,0.78925,0.789,0.7891,266700000.0
2008-08-08 07:30:00,0.78905,0.78925,0.78905,0.78925,134700000.0
2008-08-08 07:31:00,0.7892,0.7892,0.7891,0.7891,170299998.0
2008-08-08 07:32:00,0.7891,0.7891,0.7891,0.7891,75600000.0
2008-08-08 07:33:00,0.78915,0.78915,0.789,0.78905,161100000.0
2008-08-08 07:34:00,0.78905,0.78905,0.78905,0.78905,5600000.0
2008-08-08 07:35:00,0.78905,0.78915,0.78905,0.78905,85000000.0
2008-08-08 07:36:00,0.7891,0.7891,0.78895,0.789,152300000.0
2008-08-08 07:37:00,0.789,0.78915,0.7889,0.7891,160500001.0
2008-08-08 07:38:00,0.7891,0.7892,0.789,0.78905,125600000.0
2008-08-08 07:39:00,0.78905,0.78915,0.789,0.7891,150100000.0
2008-08-08 07:40:00,0.78915,0.78915,0.78905,0.7891,81000000.0
2008-08-08 07:41:00,0.78915,0.78915,0.7891,0.7891,139400000.0
2008-08-08 07:42:00,0.7892,0.7892,0.7891,0.78915,177100001.0
2008-08-08 07:43:00,0.7891,0.7891,0.789,0.78905,222600000.0
2008-08-08 07:44:00,0.78905,0.7891,0.789,0.789,144800000.0
2008-08-08 07:45:00,0.789,0.789,0.78895,0.789,182400000.0
2008-08-08 07:46:00,0.78905,0.78915,0.78905,0.7891,124800000.0
2008-08-08 07:47:00,0.7891,0.7891,0.789,0.78905,91300000.0
2008-08-08 07:48:00,0.7891,0.7891,0.789,0.789,168100002.0
2008-08-08 07:49:00,0.789,0.78905,0.7887,0.7887,354099993.0
2008-08-08 07:50:00,0.7887,0.78875,0.7886,0.7886,217300000.0
2008-08-08 07:51:00,0.7886,0.7888,0.7886,0.7887,352100002.0
2008-08-08 07:52:00,0.7887,0.7887,0.7886,0.7886,303600000.0
2008-08-08 07:53:00,0.78865,0.78865,0.7885,0.7885,349499998.0
2008-08-08 07:54:00,0.7885,0.78865,0.78835,0.78845,853099998.0
2008-08-08 07:55:00,0.78845,0.78885,0.78845,0.7888,517400000.0
2008-08-08 07:56:00,0.7888,0.78885,0.78865,0.7887,352899996.0
2008-08-08 07:57:00,0.7887,0.78875,0.7887,0.7887,248300000.0
2008-08-08 07:58:00,0.7887,0.7887,0.7887,0.7887,25000000.0
2008-08-08 07:59:00,0.7887,0.7888,0.7887,0.7888,320700001.0
2008-08-08 08:00:00,0.7888,0.78905,0.7888,0.789,158600000.0
2008-08-08 08:01:00,0.78895,0.789,0.7888,0.78895,116600000.0
2008-08-08 08:02:00,0.78895,0.789,0.7889,0.78895,35600000.0
2008-08-08 08:03:00,0.7889,0.78905,0.7888,0.78905,237500001.0
2008-08-08 08:04:00,0.78905,0.7893,0.78905,0.7891,269500000.0
2008-08-08 08:05:00,0.78905,0.78915,0.789,0.7891,148100000.0
2008-08-08 08:06:00,0.7891,0.7892,0.78905,0.78915,181000000.0
2008-08-08 08:07:00,0.78915,0.78915,0.7887,0.7888,249500000.0
2008-08-08 08:08:00,0.78875,0.78885,0.7886,0.78865,228700000.0
2008-08-08 08:09:00,0.7887,0.7887,0.78845,0.7885,233200000.0
2008-08-08 08:10:00,0.78845,0.7886,0.78845,0.78855,174300000.0
2008-08-08 08:11:00,0.7886,0.7886,0.78845,0.7886,203200000.0
2008-08-08 08:12:00,0.7886,0.78875,0.7886,0.78865,172700000.0
2008-08-08 08:13:00,0.7886,0.7886,0.7884,0.7884,352400000.0
2008-08-08 08:14:00,0.7884,0.78845,0.7883,0.78845,229999998.0
2008-08-08 08:15:00,0.7884,0.7885,0.7884,0.7884,168699999.0
2008-08-08 08:16:00,0.7884,0.78855,0.78825,0.78855,146800000.0
2008-08-08 08:17:00,0.78855,0.78855,0.78835,0.7885,268200000.0
2008-08-08 08:18:00,0.7884,0.78865,0.7884,0.78855,124700000.0
2008-08-08 08:19:00,0.78855,0.7887,0.7885,0.78865,165200000.0
2008-08-08 08:20:00,0.78865,0.78875,0.78845,0.7886,199700000.0
2008-08-08 08:21:00,0.7886,0.78865,0.78845,0.7885,197600000.0
2008-08-08 08:22:00,0.78855,0.7886,0.7883,0.7885,107200000.0
2008-08-08 08:23:00,0.7885,0.78855,0.7884,0.7885,243500000.0
2008-08-08 08:24:00,0.78855,0.7886,0.78835,0.78835,299200000.0
2008-08-08 08:25:00,0.78835,0.7886,0.78835,0.7884,208600000.0
2008-08-08 08:26:00,0.78845,0.78865,0.7884,0.78855,216300000.0
2008-08-08 08:27:00,0.78855,0.78865,0.78845,0.7886,233100000.0
2008-08-08 08:28:00,0.7886,0.78885,0.78855,0.78855,298599999.0
2008-08-08 08:29:00,0.7886,0.78875,0.78855,0.78865,181000000.0
2008-08-08 08:30:00,0.78865,0.7888,0.7886,0.78865,187200000.0
2008-08-08 08:31:00,0.78865,0.7887,0.7885,0.7885,247199998.0
2008-08-08 08:32:00,0.7885,0.7885,0.78845,0.78845,92800000.0
2008-08-08 08:33:00,0.78845,0.78855,0.7883,0.7884,271800000.0
2008-08-08 08:34:00,0.7884,0.78845,0.78835,0.7884,130500000.0
2008-08-08 08:35:00,0.7884,0.78845,0.78835,0.7884,80900000.0
2008-08-08 08:36:00,0.7884,0.78845,0.78835,0.7884,198000000.0
2008-08-08 08:37:00,0.7884,0.7884,0.78835,0.7884,80800000.0
2008-08-08 08:38:00,0.7884,0.78845,0.78835,0.78845,492800000.0
2008-08-08 08:39:00,0.78845,0.7885,0.7884,0.7884,196200000.0
2008-08-08 08:40:00,0.7884,0.7884,0.7883,0.78835,224400000.0
2008-08-08 08:41:00,0.78835,0.7884,0.7883,0.7883,292800000.0
2008-08-08 08:42:00,0.7883,0.7883,0.78825,0.78825,162000000.0
2008-08-08 08:43:00,0.7883,0.7883,0.78815,0.7882,326700000.0
2008-08-08 08:44:00,0.7882,0.7882,0.788,0.788,234500000.0
2008-08-08 08:45:00,0.788,0.78825,0.78795,0.78795,535500000.0
2008-08-08 08:46:00,0.78795,0.78795,0.7878,0.7878,265500001.0
2008-08-08 08:47:00,0.7878,0.78785,0.7875,0.7875,590200000.0
2008-08-08 08:48:00,0.7875,0.7876,0.7873,0.78735,571200003.0
2008-08-08 08:49:00,0.7874,0.78745,0.7873,0.7874,341200000.0
2008-08-08 08:50:00,0.7874,0.78795,0.78735,0.7879,420100000.0
2008-08-08 08:51:00,0.7879,0.7881,0.78775,0.78795,509400001.0
2008-08-08 08:52:00,0.788,0.78815,0.7879,0.78795,392899999.0
2008-08-08 08:53:00,0.78795,0.7882,0.78795,0.7881,333000000.0
2008-08-08 08:54:00,0.7881,0.78815,0.7879,0.78795,484500000.0
2008-08-08 08:55:00,0.78795,0.7882,0.7879,0.78805,348099999.0
2008-08-08 08:56:00,0.788,0.7881,0.78785,0.78805,327600003.0
2008-08-08 08:57:00,0.78805,0.78815,0.7879,0.78815,298700000.0
2008-08-08 08:58:00,0.7881,0.78815,0.78785,0.7879,327200000.0
2008-08-08 08:59:00,0.7879,0.7882,0.7879,0.7881,290000000.0
2008-08-08 09:00:00,0.7881,0.78825,0.78805,0.78815,184900000.0
2008-08-08 09:01:00,0.7881,0.7882,0.7879,0.7879,267700000.0
2008-08-08 09:02:00,0.7879,0.788,0.7877,0.7877,422400000.0
2008-08-08 09:03:00,0.7877,0.7878,0.78675,0.7869,924200001.0
2008-08-08 09:04:00,0.78685,0.7871,0.78675,0.7869,402700000.0
2008-08-08 09:05:00,0.7869,0.78695,0.78665,0.78675,394000000.0
2008-08-08 09:06:00,0.78685,0.7869,0.78655,0.78675,365400000.0
2008-08-08 09:07:00,0.7867,0.7869,0.7866,0.7867,389300000.0
2008-08-08 09:08:00,0.78645,0.78645,0.78572,0.78617,105900000.0
2008-08-08 09:09:00,0.78619,0.78639,0.78593,0.78612,146200000.0
2008-08-08 09:10:00,0.78607,0.78609,0.78565,0.78588,61400000.0
2008-08-08 09:11:00,0.78592,0.78637,0.78571,0.78612,202000000.0
2008-08-08 09:12:00,0.78617,0.78649,0.78593,0.78631,133400000.0
2008-08-08 09:13:00,0.78639,0.78651,0.78603,0.78636,112600000.0
2008-08-08 09:14:00,0.78636,0.78658,0.78609,0.78658,138900000.0
2008-08-08 09:15:00,0.78644,0.78659,0.7861,0.78639,187200000.0
2008-08-08 09:16:00,0.78645,0.78645,0.78605,0.78625,95700000.0
2008-08-08 09:17:00,0.78627,0.78638,0.78604,0.78621,161400000.0
2008-08-08 09:18:00,0.78621,0.78636,0.78605,0.78605,179500000.0
2008-08-08 09:19:00,0.78616,0.78616,0.7857,0.7861,224100000.0
2008-08-08 09:20:00,0.78593,0.78614,0.78583,0.78595,176000000.0
2008-08-08 09:21:00,0.78588,0.78623,0.78547,0.78602,116000000.0
2008-08-08 09:22:00,0.78597,0.78633,0.78597,0.78618,413800000.0
2008-08-08 09:23:00,0.78616,0.78629,0.78591,0.78618,120500000.0
2008-08-08 09:24:00,0.7863,0.78634,0.78602,0.78625,134500000.0
2008-08-08 09:25:00,0.7863,0.7863,0.78583,0.78614,245900000.0
2008-08-08 09:26:00,0.78598,0.78641,0.78593,0.78638,178100000.0
2008-08-08 09:27:00,0.7863,0.78637,0.78591,0.78615,236300000.0
2008-08-08 09:28:00,0.78602,0.7864,0.78591,0.78624,64400000.0
2008-08-08 09:29:00,0.78615,0.78629,0.78602,0.78625,194700000.0
2008-08-08 09:30:00,0.78613,0.78619,0.7858,0.78601,227800000.0
2008-08-08 09:31:00,0.78604,0.78617,0.78587,0.78602,192300000.0
2008-08-08 09:32:00,0.78597,0.78628,0.78575,0.78628,191700000.0
2008-08-08 09:33:00,0.7862,0.78638,0.78589,0.78633,164500000.0
2008-08-08 09:34:00,0.7864,0.7864,0.78602,0.78617,95400000.0
2008-08-08 09:35:00,0.78612,0.78614,0.78581,0.78609,199500000.0
2008-08-08 09:36:00,0.78614,0.78633,0.78593,0.78609,91300000.0
2008-08-08 09:37:00,0.78623,0.78647,0.7859,0.78629,115400000.0
2008-08-08 09:38:00,0.7865,0.7865,0.786,0.78636,152800000.0
2008-08-08 09:39:00,0.78633,0.7865,0.78618,0.7865,236000000.0
2008-08-08 09:40:00,0.78652,0.7866,0.78631,0.78654,218400000.0
2008-08-08 09:41:00,0.78653,0.78657,0.78612,0.78629,84700000.0
2008-08-08 09:42:00,0.78633,0.78635,0.78591,0.78604,210300000.0
2008-08-08 09:43:00,0.78592,0.78606,0.78562,0.7858,77500000.0
2008-08-08 09:44:00,0.78576,0.78584,0.78552,0.78573,136600000.0
2008-08-08 09:45:00,0.78569,0.78584,0.78554,0.78583,31000000.0
2008-08-08 09:46:00,0.78584,0.7859,0.78558,0.7859,166600000.0
2008-08-08 09:47:00,0.78579,0.78605,0.78572,0.78576,275300000.0
2008-08-08 09:48:00,0.78598,0.78612,0.78578,0.78598,269600000.0
2008-08-08 09:49:00,0.78585,0.78612,0.78556,0.78582,212900000.0
2008-08-08 09:50:00,0.78581,0.78602,0.7856,0.78587,135200000.0
2008-08-08 09:51:00,0.78597,0.78605,0.78571,0.7859,269600000.0
2008-08-08 09:52:00,0.78589,0.78592,0.78551,0.78573,249000000.0
2008-08-08 09:53:00,0.78556,0.78582,0.78556,0.78578,340300000.0
2008-08-08 09:54:00,0.7858,0.78588,0.78566,0.78583,232800001.0
2008-08-08 09:55:00,0.78584,0.78594,0.78561,0.78585,237600000.0
2008-08-08 09:56:00,0.78586,0.78592,0.78568,0.78573,122300000.0
2008-08-08 09:57:00,0.78579,0.7859,0.78551,0.7859,97800000.0
2008-08-08 09:58:00,0.78591,0.78594,0.78578,0.78586,85500000.0
2008-08-08 09:59:00,0.78572,0.78581,0.78562,0.78575,27300000.0
2008-08-08 10:00:00,0.7857,0.78576,0.78522,0.78547,166100000.0
2008-08-08 10:01:00,0.78547,0.78571,0.78534,0.78563,73000000.0
2008-08-08 10:02:00,0.78576,0.78605,0.78551,0.78599,41500000.0
2008-08-08 10:03:00,0.786,0.78609,0.78572,0.78607,218000000.0
2008-08-08 10:04:00,0.78616,0.78616,0.78553,0.78567,201300000.0
2008-08-08 10:05:00,0.78567,0.78602,0.78563,0.78593,173900000.0
2008-08-08 10:06:00,0.78602,0.78614,0.78575,0.7861,160800000.0
2008-08-08 10:07:00,0.78613,0.78627,0.78582,0.78606,203100000.0
2008-08-08 10:08:00,0.7861,0.78619,0.78573,0.78579,76500000.0
2008-08-08 10:09:00,0.7861,0.78625,0.78581,0.78609,254300000.0
2008-08-08 10:10:00,0.7861,0.78613,0.78564,0.78575,501099999.0
2008-08-08 10:11:00,0.78574,0.78584,0.78537,0.78565,190900000.0
2008-08-08 10:12:00,0.78581,0.78595,0.78554,0.78576,143300000.0
2008-08-08 10:13:00,0.78585,0.78612,0.78572,0.78598,328700000.0
2008-08-08 10:14:00,0.78603,0.78615,0.78572,0.78578,329200000.0
2008-08-08 10:15:00,0.78585,0.78609,0.78561,0.78606,388300000.0
2008-08-08 10:16:00,0.78607,0.78617,0.78573,0.78606,481300000.0
2008-08-08 10:17:00,0.78607,0.78613,0.78589,0.78595,346600001.0
2008-08-08 10:18:00,0.78597,0.78615,0.78583,0.78597,472500000.0
2008-08-08 10:19:00,0.786,0.78605,0.78561,0.786,170500000.0
2008-08-08 10:20:00,0.78601,0.78608,0.78572,0.78595,408900000.0
2008-08-08 10:21:00,0.78595,0.78619,0.78583,0.78604,180800000.0
2008-08-08 10:22:00,0.78601,0.78616,0.78573,0.78614,302600000.0
2008-08-08 10:23:00,0.78613,0.78626,0.78581,0.7861,228200000.0
2008-08-08 10:24:00,0.78604,0.78609,0.7858,0.78602,313500000.0
2008-08-08 10:25:00,0.78582,0.78617,0.7857,0.7861,390300000.0
2008-08-08 10:26:00,0.78607,0.78619,0.78581,0.786,301900000.0
2008-08-08 10:27:00,0.78597,0.78616,0.78574,0.78602,317500000.0
2008-08-08 10:28:00,0.78615,0.78633,0.78591,0.7862,435400000.0
2008-08-08 10:29:00,0.78623,0.78641,0.78603,0.78627,324300000.0
2008-08-08 10:30:00,0.78633,0.78633,0.78609,0.78622,152100000.0
2008-08-08 10:31:00,0.78616,0.78628,0.78592,0.78606,334100000.0
2008-08-08 10:32:00,0.78605,0.78625,0.78574,0.78624,407900000.0
2008-08-08 10:33:00,0.78617,0.78646,0.78603,0.78642,291200000.0
2008-08-08 10:34:00,0.78643,0.78654,0.78611,0.78647,487600000.0
2008-08-08 10:35:00,0.78649,0.78662,0.7862,0.78654,344100000.0
2008-08-08 10:36:00,0.78656,0.78663,0.78621,0.78653,457300000.0
2008-08-08 10:37:00,0.78645,0.78659,0.78629,0.78653,375900000.0
2008-08-08 10:38:00,0.78656,0.78671,0.78625,0.78654,258200000.0
2008-08-08 10:39:00,0.78653,0.78662,0.78622,0.78661,205800000.0
2008-08-08 10:40:00,0.78661,0.78675,0.78633,0.78665,287100000.0
2008-08-08 10:41:00,0.78653,0.78668,0.78628,0.78663,166800000.0
2008-08-08 10:42:00,0.7866,0.78667,0.78618,0.7865,110700000.0
2008-08-08 10:43:00,0.78633,0.78655,0.78619,0.78645,298600000.0
2008-08-08 10:44:00,0.7864,0.78658,0.78631,0.78646,132200000.0
2008-08-08 10:45:00,0.78644,0.78649,0.78612,0.78643,236600000.0
2008-08-08 10:46:00,0.78644,0.78659,0.78622,0.78637,124200000.0
2008-08-08 10:47:00,0.78649,0.78664,0.7863,0.78654,202400000.0
2008-08-08 10:48:00,0.78659,0.78662,0.78634,0.78655,136700000.0
2008-08-08 10:49:00,0.78666,0.78669,0.78624,0.7865,303200001.0
2008-08-08 10:50:00,0.7866,0.7867,0.78631,0.78668,444900000.0
2008-08-08 10:51:00,0.78651,0.78664,0.78631,0.78637,167800000.0
2008-08-08 10:52:00,0.7865,0.78664,0.78621,0.78645,426300000.0
2008-08-08 10:53:00,0.78656,0.78656,0.78631,0.78637,348500000.0
2008-08-08 10:54:00,0.78663,0.78675,0.78642,0.78663,282300000.0
2008-08-08 10:55:00,0.7867,0.78676,0.78633,0.78667,515900000.0
2008-08-08 10:56:00,0.78664,0.78676,0.7864,0.78672,322300000.0
2008-08-08 10:57:00,0.7867,0.78685,0.7864,0.78684,376300000.0
2008-08-08 10:58:00,0.7868,0.78687,0.78659,0.78673,363500000.0
2008-08-08 10:59:00,0.78675,0.7868,0.78643,0.78655,457000000.0
2008-08-08 11:00:00,0.78659,0.78675,0.78641,0.78671,556400000.0
2008-08-08 11:01:00,0.78673,0.78683,0.78652,0.78668,224200000.0
2008-08-08 11:02:00,0.78668,0.78689,0.78641,0.78675,240700000.0
2008-08-08 11:03:00,0.78675,0.78691,0.78651,0.78685,140100000.0
2008-08-08 11:04:00,0.78689,0.78696,0.78658,0.78675,246400000.0
2008-08-08 11:05:00,0.78684,0.78694,0.7867,0.78686,341900000.0
2008-08-08 11:06:00,0.78693,0.78699,0.78661,0.78685,294000000.0
2008-08-08 11:07:00,0.78685,0.78698,0.78664,0.78684,428100000.0
2008-08-08 11:08:00,0.78683,0.78692,0.78661,0.78667,242300000.0
2008-08-08 11:09:00,0.78667,0.78683,0.78642,0.78681,289400000.0
2008-08-08 11:10:00,0.78677,0.78685,0.78643,0.78663,116600000.0
2008-08-08 11:11:00,0.78667,0.7868,0.78631,0.7865,151900000.0
2008-08-08 11:12:00,0.78655,0.78668,0.78622,0.78644,361500000.0
2008-08-08 11:13:00,0.78658,0.7867,0.78639,0.78664,270700000.0
2008-08-08 11:14:00,0.78664,0.78671,0.7864,0.78651,267100000.0
2008-08-08 11:15:00,0.78653,0.78658,0.78621,0.78629,333100000.0
2008-08-08 11:16:00,0.7865,0.78669,0.78641,0.78668,350600001.0
2008-08-08 11:17:00,0.78663,0.7868,0.78634,0.78676,388300000.0
2008-08-08 11:18:00,0.78677,0.7869,0.78653,0.78673,370100000.0
2008-08-08 11:19:00,0.78665,0.78683,0.78641,0.78683,240900000.0
2008-08-08 11:20:00,0.78684,0.78684,0.7865,0.7866,226800001.0
2008-08-08 11:21:00,0.78661,0.78661,0.78623,0.78629,111500000.0
2008-08-08 11:22:00,0.78652,0.78669,0.78632,0.78662,274000000.0
2008-08-08 11:23:00,0.78662,0.78667,0.78628,0.7865,344900000.0
2008-08-08 11:24:00,0.78647,0.78657,0.78618,0.78653,234300000.0
2008-08-08 11:25:00,0.78655,0.78673,0.78633,0.78673,259100000.0
2008-08-08 11:26:00,0.7868,0.7868,0.78633,0.7866,194800000.0
2008-08-08 11:27:00,0.78661,0.78675,0.78641,0.78663,166700000.0
2008-08-08 11:28:00,0.7867,0.78688,0.78642,0.78679,204900000.0
2008-08-08 11:29:00,0.78687,0.78707,0.78654,0.78703,196700000.0
2008-08-08 11:30:00,0.78712,0.78712,0.78651,0.78682,206400000.0
2008-08-08 11:31:00,0.78683,0.7869,0.78667,0.78675,289600000.0
2008-08-08 11:32:00,0.78672,0.78678,0.78637,0.78666,137100000.0
2008-08-08 11:33:00,0.78666,0.78681,0.78631,0.78674,94300000.0
2008-08-08 11:34:00,0.78677,0.78677,0.78632,0.78663,235800000.0
2008-08-08 11:35:00,0.78659,0.7867,0.78639,0.78655,158900000.0
2008-08-08 11:36:00,0.78665,0.78679,0.78633,0.78669,344000000.0
2008-08-08 11:37:00,0.78663,0.78672,0.78634,0.78646,324500000.0
2008-08-08 11:38:00,0.78643,0.78643,0.78566,0.78595,340000001.0
2008-08-08 11:39:00,0.78577,0.786,0.7856,0.78585,200900000.0
2008-08-08 11:40:00,0.78583,0.78591,0.78551,0.78583,146000000.0
2008-08-08 11:41:00,0.78589,0.78639,0.78574,0.78623,238000000.0
2008-08-08 11:42:00,0.78618,0.78637,0.78581,0.78614,284400000.0
2008-08-08 11:43:00,0.78616,0.78641,0.78581,0.78633,221000000.0
2008-08-08 11:44:00,0.78639,0.7868,0.78594,0.7868,418700000.0
2008-08-08 11:45:00,0.78673,0.78688,0.78642,0.78653,330100000.0
2008-08-08 11:46:00,0.78651,0.78654,0.78622,0.78641,130100000.0
2008-08-08 11:47:00,0.7864,0.78653,0.78608,0.78644,183200000.0
2008-08-08 11:48:00,0.78645,0.78652,0.78621,0.78647,211700000.0
2008-08-08 11:49:00,0.78649,0.78655,0.78603,0.78625,322900000.0
2008-08-08 11:50:00,0.78636,0.78653,0.78611,0.78635,374100000.0
2008-08-08 11:51:00,0.78633,0.78633,0.78589,0.78606,271800000.0
2008-08-08 11:52:00,0.78618,0.78635,0.78581,0.78628,262000000.0
2008-08-08 11:53:00,0.78616,0.78653,0.78603,0.78627,137100000.0
2008-08-08 11:54:00,0.78636,0.78644,0.78611,0.78634,314100000.0
2008-08-08 11:55:00,0.78633,0.78648,0.78613,0.78628,266500000.0
2008-08-08 11:56:00,0.78621,0.78636,0.78594,0.78631,340700000.0
2008-08-08 11:57:00,0.78639,0.78646,0.78609,0.78644,429800000.0
2008-08-08 11:58:00,0.78648,0.78656,0.786,0.78651,390300000.0
2008-08-08 11:59:00,0.7865,0.78664,0.7863,0.78637,533300000.0
2008-08-08 12:00:00,0.78635,0.78653,0.78618,0.7864,382600000.0
2008-08-08 12:01:00,0.78636,0.78651,0.7861,0.78651,378500000.0
2008-08-08 12:02:00,0.78647,0.78658,0.78615,0.78643,389100000.0
2008-08-08 12:03:00,0.78622,0.78654,0.78592,0.78615,454400000.0
2008-08-08 12:04:00,0.78623,0.78638,0.78587,0.78623,220300000.0
2008-08-08 12:05:00,0.78633,0.78643,0.78602,0.7863,200400000.0
2008-08-08 12:06:00,0.78627,0.78652,0.78592,0.78642,314900000.0
2008-08-08 12:07:00,0.78645,0.78651,0.78608,0.78631,329900000.0
2008-08-08 12:08:00,0.78633,0.78639,0.78599,0.78625,458900000.0
2008-08-08 12:09:00,0.78633,0.7864,0.78616,0.78635,375900000.0
2008-08-08 12:10:00,0.78634,0.78648,0.78612,0.78638,352300000.0
2008-08-08 12:11:00,0.78643,0.78647,0.78621,0.7864,343500000.0
2008-08-08 12:12:00,0.78642,0.78644,0.786,0.78639,346800000.0
2008-08-08 12:13:00,0.78636,0.78639,0.78603,0.78623,228500000.0
2008-08-08 12:14:00,0.78628,0.78628,0.78599,0.78616,35500000.0
2008-08-08 12:15:00,0.78615,0.78627,0.78593,0.78622,270100000.0
2008-08-08 12:16:00,0.78616,0.78627,0.78589,0.78622,319800000.0
2008-08-08 12:17:00,0.78625,0.78642,0.78602,0.78633,387900000.0
2008-08-08 12:18:00,0.78636,0.78664,0.78622,0.78653,251500000.0
2008-08-08 12:19:00,0.78653,0.78664,0.78618,0.78632,213500000.0
2008-08-08 12:20:00,0.78643,0.78652,0.78609,0.78634,161200000.0
2008-08-08 12:21:00,0.78633,0.78636,0.78598,0.78632,363800000.0
2008-08-08 12:22:00,0.7863,0.78664,0.78615,0.78651,117200000.0
2008-08-08 12:23:00,0.78653,0.78662,0.78622,0.78643,299800000.0
2008-08-08 12:24:00,0.78653,0.78664,0.78621,0.78648,233700000.0
2008-08-08 12:25:00,0.78663,0.78672,0.78649,0.78664,307400000.0
2008-08-08 12:26:00,0.7866,0.78668,0.78644,0.78655,303300000.0
2008-08-08 12:27:00,0.78645,0.7866,0.78627,0.78638,197200000.0
2008-08-08 12:28:00,0.78638,0.78645,0.78608,0.78638,197100000.0
2008-08-08 12:29:00,0.78633,0.78645,0.78616,0.78634,207700000.0
2008-08-08 12:30:00,0.78631,0.78646,0.78604,0.78637,265000000.0
2008-08-08 12:31:00,0.78633,0.78639,0.78592,0.78606,214900000.0
2008-08-08 12:32:00,0.78617,0.78617,0.78581,0.78603,105100000.0
2008-08-08 12:33:00,0.78585,0.78604,0.78563,0.78601,105000000.0
2008-08-08 12:34:00,0.78609,0.78617,0.78582,0.78613,260600000.0
2008-08-08 12:35:00,0.78614,0.78624,0.78599,0.78607,148700000.0
2008-08-08 12:36:00,0.78623,0.78623,0.78587,0.78598,296500000.0
2008-08-08 12:37:00,0.78599,0.78604,0.78574,0.78602,293700000.0
2008-08-08 12:38:00,0.786,0.78609,0.78567,0.78585,217900000.0
2008-08-08 12:39:00,0.78586,0.78603,0.7855,0.7858,224700000.0
2008-08-08 12:40:00,0.78579,0.78583,0.78533,0.7855,232000000.0
2008-08-08 12:41:00,0.78535,0.78561,0.7851,0.78561,287500000.0
2008-08-08 12:42:00,0.78562,0.78563,0.78523,0.78561,218500000.0
2008-08-08 12:43:00,0.78555,0.78573,0.78531,0.7857,107900000.0
2008-08-08 12:44:00,0.78573,0.78574,0.78531,0.7856,202700000.0
2008-08-08 12:45:00,0.78536,0.7856,0.78521,0.78545,165400000.0
2008-08-08 12:46:00,0.78542,0.78549,0.7851,0.78535,239900000.0
2008-08-08 12:47:00,0.78549,0.7856,0.78529,0.78552,300200000.0
2008-08-08 12:48:00,0.78561,0.78582,0.78538,0.78556,126700000.0
2008-08-08 12:49:00,0.78572,0.78575,0.78531,0.78558,276000000.0
2008-08-08 12:50:00,0.78553,0.78553,0.78516,0.78539,266300000.0
2008-08-08 12:51:00,0.78553,0.78553,0.78513,0.78546,232200000.0
2008-08-08 12:52:00,0.78552,0.78552,0.78513,0.78535,135900000.0
2008-08-08 12:53:00,0.78546,0.7856,0.7852,0.78549,207500000.0
2008-08-08 12:54:00,0.7855,0.78569,0.78532,0.78563,288900000.0
2008-08-08 12:55:00,0.78556,0.78581,0.78551,0.78562,227500000.0
2008-08-08 12:56:00,0.78559,0.78575,0.78532,0.78573,280200000.0
2008-08-08 12:57:00,0.78573,0.78589,0.78548,0.78581,262000000.0
2008-08-08 12:58:00,0.78589,0.78589,0.78554,0.78575,334500000.0
2008-08-08 12:59:00,0.78575,0.78584,0.78541,0.78573,340900000.0
2008-08-08 13:00:00,0.78573,0.78601,0.78551,0.78597,215900000.0
2008-08-08 13:01:00,0.78602,0.78606,0.78569,0.78606,420000000.0
2008-08-08 13:02:00,0.78601,0.78616,0.78579,0.78597,423200000.0
2008-08-08 13:03:00,0.78605,0.78616,0.78584,0.78612,273700000.0
2008-08-08 13:04:00,0.78612,0.78624,0.78592,0.78614,192200000.0
2008-08-08 13:05:00,0.78611,0.78615,0.78582,0.78613,332200000.0
2008-08-08 13:06:00,0.78606,0.78608,0.78582,0.78585,233200000.0
2008-08-08 13:07:00,0.78602,0.78607,0.78564,0.78577,107800000.0
2008-08-08 13:08:00,0.78578,0.78578,0.78541,0.78568,179900000.0
2008-08-08 13:09:00,0.78552,0.78569,0.78523,0.78558,74000000.0
2008-08-08 13:10:00,0.78561,0.78577,0.78528,0.78568,248400000.0
2008-08-08 13:11:00,0.78568,0.7858,0.7853,0.7857,382500000.0
2008-08-08 13:12:00,0.78583,0.78594,0.78553,0.78583,145000000.0
2008-08-08 13:13:00,0.78572,0.78586,0.78561,0.78582,112000000.0
2008-08-08 13:14:00,0.78575,0.78581,0.78526,0.78545,316100000.0
2008-08-08 13:15:00,0.78536,0.78547,0.78513,0.78533,223800000.0
2008-08-08 13:16:00,0.78529,0.78532,0.78503,0.78524,162200000.0
2008-08-08 13:17:00,0.78523,0.78525,0.78483,0.78497,469800000.0
2008-08-08 13:18:00,0.78508,0.78508,0.78466,0.78499,313200000.0
2008-08-08 13:19:00,0.78504,0.78504,0.78452,0.78475,344700000.0
2008-08-08 13:20:00,0.78487,0.78487,0.78443,0.78481,206100000.0
2008-08-08 13:21:00,0.78473,0.78487,0.78449,0.78483,268300000.0
2008-08-08 13:22:00,0.78484,0.78484,0.78442,0.78469,264700000.0
2008-08-08 13:23:00,0.78469,0.78479,0.78437,0.78456,318700000.0
2008-08-08 13:24:00,0.78452,0.78459,0.78417,0.78443,317300000.0
2008-08-08 13:25:00,0.78444,0.78456,0.78402,0.78418,334699999.0
2008-08-08 13:26:00,0.78418,0.78457,0.78408,0.78455,300100000.0
2008-08-08 13:27:00,0.78447,0.78463,0.78399,0.78426,221000000.0
2008-08-08 13:28:00,0.78433,0.78445,0.78402,0.78433,188200000.0
2008-08-08 13:29:00,0.78435,0.78444,0.78411,0.78444,270200000.0
2008-08-08 13:30:00,0.78445,0.78464,0.78422,0.78461,232000000.0
2008-08-08 13:31:00,0.78449,0.78488,0.78444,0.78482,406100000.0
2008-08-08 13:32:00,0.78482,0.78488,0.78443,0.78467,137900000.0
2008-08-08 13:33:00,0.78467,0.78484,0.78451,0.78475,320700000.0
2008-08-08 13:34:00,0.78475,0.78487,0.78444,0.7846,357100000.0
2008-08-08 13:35:00,0.78455,0.78459,0.78421,0.78445,290700000.0
2008-08-08 13:36:00,0.78466,0.78466,0.78432,0.78461,264600000.0
2008-08-08 13:37:00,0.78463,0.78481,0.78433,0.7847,277000000.0
2008-08-08 13:38:00,0.78475,0.78489,0.78459,0.78475,293600000.0
2008-08-08 13:39:00,0.78473,0.78489,0.78454,0.78475,521600000.0
2008-08-08 13:40:00,0.78483,0.78495,0.78446,0.78473,332400000.0
2008-08-08 13:41:00,0.78482,0.78487,0.78467,0.78467,582600000.0
2008-08-08 13:42:00,0.7848,0.78486,0.78457,0.78468,395100000.0
2008-08-08 13:43:00,0.78479,0.78492,0.78448,0.78492,402500000.0
2008-08-08 13:44:00,0.78492,0.78513,0.78468,0.78503,491300000.0
2008-08-08 13:45:00,0.78503,0.78512,0.7847,0.78501,434900000.0
2008-08-08 13:46:00,0.78505,0.78513,0.78471,0.78494,390700000.0
2008-08-08 13:47:00,0.7849,0.78503,0.78461,0.78496,317400000.0
2008-08-08 13:48:00,0.78499,0.78504,0.78484,0.785,365900000.0
2008-08-08 13:49:00,0.78497,0.78509,0.78481,0.78507,285000000.0
2008-08-08 13:50:00,0.78503,0.78516,0.78462,0.78499,314300000.0
2008-08-08 13:51:00,0.78483,0.78497,0.78472,0.78497,289700000.0
2008-08-08 13:52:00,0.78485,0.7849,0.7845,0.78487,199000000.0
2008-08-08 13:53:00,0.78484,0.78489,0.7846,0.78483,347200000.0
2008-08-08 13:54:00,0.78475,0.78493,0.78451,0.78485,148500000.0
2008-08-08 13:55:00,0.78466,0.78489,0.78441,0.78454,397700000.0
2008-08-08 13:56:00,0.7847,0.78476,0.7844,0.78465,421700000.0
2008-08-08 13:57:00,0.78643,0.78643,0.78465,0.78465,169400001.0
2008-08-08 13:58:00,0.78465,0.78475,0.7844,0.7845,226400000.0
2008-08-08 13:59:00,0.7845,0.78465,0.7845,0.78465,387500000.0
2008-08-08 14:00:00,0.7846,0.7846,0.7845,0.7845,338800000.0
2008-08-08 14:01:00,0.7845,0.7845,0.7842,0.7844,458600000.0
2008-08-08 14:02:00,0.7844,0.78445,0.7842,0.7842,741000003.0
2008-08-08 14:03:00,0.78425,0.7843,0.7841,0.7842,548799999.0
2008-08-08 14:04:00,0.7842,0.7842,0.78365,0.78375,812599999.0
2008-08-08 14:05:00,0.78375,0.7838,0.7835,0.78365,1217199999.0
2008-08-08 14:06:00,0.78365,0.78375,0.7836,0.7836,324100000.0
2008-08-08 14:07:00,0.78365,0.78375,0.78365,0.78365,262200000.0
2008-08-08 14:08:00,0.78365,0.7837,0.78365,0.7837,236100000.0
2008-08-08 14:09:00,0.7837,0.78385,0.78365,0.7838,377400000.0
2008-08-08 14:10:00,0.78385,0.7839,0.78375,0.78385,293100000.0
2008-08-08 14:11:00,0.78385,0.7839,0.7837,0.7838,451699999.0
2008-08-08 14:12:00,0.7838,0.7838,0.78365,0.7837,427999999.0
2008-08-08 14:13:00,0.7837,0.78375,0.78365,0.7837,261700000.0
2008-08-08 14:14:00,0.7837,0.78425,0.7837,0.78405,569000000.0
2008-08-08 14:15:00,0.78405,0.7841,0.78375,0.7839,629900000.0
2008-08-08 14:16:00,0.7839,0.78435,0.7839,0.78425,547700000.0
2008-08-08 14:17:00,0.78425,0.78425,0.78395,0.78395,403700000.0
2008-08-08 14:18:00,0.78395,0.78415,0.78395,0.78405,279700000.0
2008-08-08 14:19:00,0.78405,0.78405,0.78395,0.784,290500000.0
2008-08-08 14:20:00,0.784,0.78425,0.784,0.7841,407800000.0
2008-08-08 14:21:00,0.78415,0.78415,0.78405,0.78415,260000000.0
2008-08-08 14:22:00,0.78415,0.78415,0.7841,0.78415,280100000.0
2008-08-08 14:23:00,0.78415,0.7843,0.78415,0.7843,164100000.0
2008-08-08 14:24:00,0.7843,0.7843,0.78425,0.7843,191100000.0
2008-08-08 14:25:00,0.7843,0.7844,0.78425,0.78425,579900000.0
2008-08-08 14:26:00,0.78425,0.78425,0.7839,0.7841,320500000.0
2008-08-08 14:27:00,0.7841,0.78425,0.7841,0.78425,286700000.0
2008-08-08 14:28:00,0.78425,0.7843,0.78415,0.78415,398800000.0
2008-08-08 14:29:00,0.78415,0.78435,0.78395,0.78435,423200000.0
2008-08-08 14:30:00,0.78435,0.7845,0.78435,0.7844,383800000.0
2008-08-08 14:31:00,0.7844,0.7844,0.7842,0.78435,431800000.0
2008-08-08 14:32:00,0.78435,0.78445,0.7843,0.7844,260700000.0
2008-08-08 14:33:00,0.7844,0.7845,0.78435,0.78445,234500000.0
2008-08-08 14:34:00,0.7845,0.7846,0.7844,0.7845,505100000.0
2008-08-08 14:35:00,0.7845,0.78455,0.78425,0.78435,477900000.0
2008-08-08 14:36:00,0.7844,0.7846,0.7844,0.7845,384200000.0
2008-08-08 14:37:00,0.78455,0.78455,0.78415,0.78415,462800000.0
2008-08-08 14:38:00,0.78415,0.78425,0.784,0.7842,485500000.0
2008-08-08 14:39:00,0.7842,0.78455,0.7842,0.7844,535600000.0
2008-08-08 14:40:00,0.7844,0.78445,0.7841,0.78415,568900000.0
2008-08-08 14:41:00,0.7841,0.78435,0.7841,0.7842,409800000.0
2008-08-08 14:42:00,0.7842,0.7842,0.7838,0.78405,496700000.0
2008-08-08 14:43:00,0.78405,0.7844,0.78405,0.78415,342700000.0
2008-08-08 14:44:00,0.78415,0.78425,0.78395,0.78405,565500000.0
2008-08-08 14:45:00,0.78405,0.78445,0.78405,0.78435,376700000.0
2008-08-08 14:46:00,0.78435,0.7846,0.78435,0.7845,526400000.0
2008-08-08 14:47:00,0.78455,0.7848,0.78455,0.7847,387300000.0
2008-08-08 14:48:00,0.7847,0.7848,0.7844,0.7845,455300000.0
2008-08-08 14:49:00,0.7845,0.78485,0.7845,0.7848,438300000.0
2008-08-08 14:50:00,0.7848,0.7849,0.7845,0.78455,411800000.0
2008-08-08 14:51:00,0.78455,0.78465,0.7845,0.7845,436600000.0
2008-08-08 14:52:00,0.7845,0.78465,0.7845,0.78465,278600000.0
2008-08-08 14:53:00,0.78465,0.78485,0.7846,0.78485,341200000.0
2008-08-08 14:54:00,0.78485,0.78495,0.7848,0.7849,278000000.0
2008-08-08 14:55:00,0.7849,0.7852,0.7849,0.7852,512000001.0
2008-08-08 14:56:00,0.7852,0.78525,0.78515,0.7852,329400000.0
2008-08-08 14:57:00,0.7852,0.78525,0.7851,0.78515,331600000.0
2008-08-08 14:58:00,0.78515,0.7852,0.78505,0.78505,385000000.0
2008-08-08 14:59:00,0.78505,0.7852,0.785,0.7851,466900000.0
2008-08-08 15:00:00,0.7851,0.7852,0.7851,0.78515,241500000.0
2008-08-08 15:01:00,0.78515,0.78515,0.785,0.78515,115100000.0
2008-08-08 15:02:00,0.7851,0.78525,0.7851,0.7852,203500000.0
2008-08-08 15:03:00,0.7852,0.7852,0.78475,0.7849,378600000.0
2008-08-08 15:04:00,0.7849,0.7849,0.78485,0.78485,348100000.0
2008-08-08 15:05:00,0.78485,0.7849,0.78485,0.78485,258400000.0
2008-08-08 15:06:00,0.7848,0.7849,0.7848,0.7848,197500000.0
2008-08-08 15:07:00,0.7848,0.7848,0.7847,0.78475,251000000.0
2008-08-08 15:08:00,0.7847,0.78475,0.78465,0.78465,224800000.0
2008-08-08 15:09:00,0.78465,0.7847,0.7845,0.7845,307500000.0
2008-08-08 15:10:00,0.7845,0.78465,0.78445,0.7846,397400000.0
2008-08-08 15:11:00,0.7846,0.78465,0.78445,0.78455,298100000.0
2008-08-08 15:12:00,0.78455,0.78455,0.78445,0.78445,217500000.0
2008-08-08 15:13:00,0.78445,0.78455,0.78445,0.78455,193500000.0
2008-08-08 15:14:00,0.78455,0.78465,0.7845,0.7846,245600000.0
2008-08-08 15:15:00,0.7846,0.7846,0.7845,0.78455,244300000.0
2008-08-08 15:16:00,0.7846,0.7848,0.7846,0.7848,169600000.0
2008-08-08 15:17:00,0.7848,0.78485,0.78455,0.78465,311500000.0
2008-08-08 15:18:00,0.7847,0.78475,0.78455,0.78465,333300000.0
2008-08-08 15:19:00,0.78465,0.7847,0.78455,0.78465,217900000.0
2008-08-08 15:20:00,0.78465,0.7847,0.78455,0.78465,361600000.0
2008-08-08 15:21:00,0.78465,0.7848,0.78455,0.78465,314099999.0
2008-08-08 15:22:00,0.78465,0.78465,0.78455,0.7846,317200000.0
2008-08-08 15:23:00,0.7846,0.78465,0.78445,0.78445,259400000.0
2008-08-08 15:24:00,0.78445,0.78455,0.78445,0.78455,104300000.0
2008-08-08 15:25:00,0.78455,0.7846,0.7845,0.7846,328000000.0
2008-08-08 15:26:00,0.7846,0.78475,0.78455,0.7847,396500000.0
2008-08-08 15:27:00,0.7847,0.7847,0.78435,0.78435,296400000.0
2008-08-08 15:28:00,0.78435,0.78435,0.7843,0.78435,204900000.0
2008-08-08 15:29:00,0.78435,0.78445,0.78395,0.784,520300000.0
2008-08-08 15:30:00,0.78405,0.78405,0.78395,0.784,300300000.0
2008-08-08 15:31:00,0.784,0.7842,0.784,0.7842,368700000.0
2008-08-08 15:32:00,0.7842,0.7842,0.7841,0.78415,254000000.0
2008-08-08 15:33:00,0.78415,0.7842,0.78415,0.7842,192400000.0
2008-08-08 15:34:00,0.7842,0.7842,0.78415,0.78415,128000000.0
2008-08-08 15:35:00,0.78415,0.7842,0.7841,0.78415,155300000.0
2008-08-08 15:36:00,0.78415,0.78415,0.784,0.7841,385000000.0
2008-08-08 15:37:00,0.7841,0.78415,0.78405,0.78405,183500000.0
2008-08-08 15:38:00,0.78405,0.7841,0.784,0.78405,320400000.0
2008-08-08 15:39:00,0.78405,0.78405,0.78395,0.784,274199998.0
2008-08-08 15:40:00,0.784,0.784,0.7839,0.7839,341300000.0
2008-08-08 15:41:00,0.7839,0.78395,0.7838,0.7839,363900000.0
2008-08-08 15:42:00,0.7839,0.78395,0.7839,0.7839,212300000.0
2008-08-08 15:43:00,0.7839,0.784,0.78385,0.784,334900000.0
2008-08-08 15:44:00,0.784,0.784,0.7838,0.7838,352999999.0
2008-08-08 15:45:00,0.7838,0.784,0.7838,0.7839,267900000.0
2008-08-08 15:46:00,0.7839,0.7839,0.7838,0.7838,282600000.0
2008-08-08 15:47:00,0.7838,0.78385,0.7838,0.7838,483900000.0
2008-08-08 15:48:00,0.7838,0.7839,0.7838,0.7839,217900000.0
2008-08-08 15:49:00,0.7839,0.784,0.7836,0.7837,424600000.0
2008-08-08 15:50:00,0.7837,0.78405,0.7837,0.784,377200000.0
2008-08-08 15:51:00,0.78405,0.7841,0.7837,0.78385,601800000.0
2008-08-08 15:52:00,0.7838,0.7841,0.7838,0.7839,571100000.0
2008-08-08 15:53:00,0.7839,0.78395,0.78355,0.78365,679100000.0
2008-08-08 15:54:00,0.7837,0.78395,0.7836,0.7839,744100000.0
2008-08-08 15:55:00,0.7839,0.7841,0.78385,0.78405,455200000.0
2008-08-08 15:56:00,0.7841,0.7842,0.7839,0.7841,383600000.0
2008-08-08 15:57:00,0.7841,0.78415,0.7839,0.78405,349600000.0
2008-08-08 15:58:00,0.78405,0.78405,0.7838,0.7838,341900000.0
2008-08-08 15:59:00,0.78385,0.78405,0.7838,0.7839,415500000.0
2008-08-08 16:00:00,0.78395,0.78435,0.7839,0.78435,395300000.0
2008-08-08 16:01:00,0.78435,0.78435,0.7839,0.7841,571800000.0
2008-08-08 16:02:00,0.7841,0.7841,0.7838,0.7838,407900000.0
2008-08-08 16:03:00,0.7838,0.7839,0.7837,0.78375,495000000.0
2008-08-08 16:04:00,0.78375,0.78375,0.78355,0.7837,412800000.0
2008-08-08 16:05:00,0.7837,0.78405,0.7837,0.78395,506900000.0
2008-08-08 16:06:00,0.78395,0.78415,0.7839,0.784,457900000.0
2008-08-08 16:07:00,0.784,0.78405,0.7838,0.78385,365000000.0
2008-08-08 16:08:00,0.78385,0.78385,0.78315,0.78325,456400000.0
2008-08-08 16:09:00,0.78325,0.7834,0.7832,0.78335,507900000.0
2008-08-08 16:10:00,0.7833,0.7836,0.7833,0.7836,417100000.0
2008-08-08 16:11:00,0.7836,0.78365,0.7835,0.78355,368300000.0
2008-08-08 16:12:00,0.78355,0.78355,0.78325,0.7833,358700000.0
2008-08-08 16:13:00,0.7833,0.78345,0.7833,0.7833,281400000.0
2008-08-08 16:14:00,0.7833,0.7836,0.78325,0.7836,394500000.0
2008-08-08 16:15:00,0.7836,0.7837,0.7834,0.7836,347300000.0
2008-08-08 16:16:00,0.78365,0.7837,0.78335,0.7836,469200000.0
2008-08-08 16:17:00,0.7836,0.78385,0.7835,0.78385,378300000.0
2008-08-08 16:18:00,0.78385,0.7841,0.78385,0.784,466300000.0
2008-08-08 16:19:00,0.784,0.7841,0.7837,0.7839,324500000.0
2008-08-08 16:20:00,0.7839,0.784,0.78385,0.78395,400400000.0
2008-08-08 16:21:00,0.78395,0.7842,0.78385,0.7841,349200000.0
2008-08-08 16:22:00,0.7841,0.7841,0.78395,0.784,234500000.0
2008-08-08 16:23:00,0.784,0.784,0.78375,0.7838,364700000.0
2008-08-08 16:24:00,0.7838,0.7839,0.78375,0.7839,317300000.0
2008-08-08 16:25:00,0.7839,0.78405,0.78385,0.7839,366700000.0
2008-08-08 16:26:00,0.78395,0.78415,0.78395,0.7841,330900000.0
2008-08-08 16:27:00,0.7841,0.78445,0.7841,0.78445,388800000.0
2008-08-08 16:28:00,0.78445,0.78455,0.7842,0.78425,353000000.0
2008-08-08 16:29:00,0.7843,0.78445,0.78415,0.7842,248700000.0
2008-08-08 16:30:00,0.7842,0.7842,0.784,0.784,272600000.0
2008-08-08 16:31:00,0.784,0.78415,0.7838,0.78415,296200000.0
2008-08-08 16:32:00,0.7841,0.7841,0.784,0.784,220100000.0
2008-08-08 16:33:00,0.784,0.7842,0.78395,0.7842,114300000.0
2008-08-08 16:34:00,0.7842,0.7842,0.78405,0.78405,195800000.0
2008-08-08 16:35:00,0.78405,0.7841,0.78395,0.784,244400000.0
2008-08-08 16:36:00,0.784,0.78405,0.784,0.78405,217200000.0
2008-08-08 16:37:00,0.7841,0.78425,0.7841,0.78415,149500000.0
2008-08-08 16:38:00,0.78415,0.7842,0.78405,0.78415,221600000.0
2008-08-08 16:39:00,0.7842,0.7843,0.78415,0.7843,207400000.0
2008-08-08 16:40:00,0.7843,0.78435,0.7842,0.78425,314000000.0
2008-08-08 16:41:00,0.7843,0.78445,0.7843,0.7844,207900000.0
2008-08-08 16:42:00,0.78445,0.78445,0.7843,0.7844,253700000.0
2008-08-08 16:43:00,0.7844,0.7845,0.7843,0.7844,190200000.0
2008-08-08 16:44:00,0.7844,0.7845,0.78435,0.7844,354300001.0
2008-08-08 16:45:00,0.7844,0.78445,0.7844,0.78445,268100000.0
2008-08-08 16:46:00,0.78445,0.78455,0.78445,0.78455,186300000.0
2008-08-08 16:47:00,0.7846,0.7846,0.7845,0.7845,146000000.0
2008-08-08 16:48:00,0.7845,0.78455,0.78445,0.7845,156000000.0
2008-08-08 16:49:00,0.7845,0.7845,0.7844,0.78445,158100000.0
2008-08-08 16:50:00,0.78445,0.78445,0.7844,0.78445,98000000.0
2008-08-08 16:51:00,0.78445,0.7845,0.7844,0.7844,128300000.0
2008-08-08 16:52:00,0.7844,0.7844,0.7842,0.78425,240500000.0
2008-08-08 16:53:00,0.78425,0.7843,0.7842,0.78425,322700000.0
2008-08-08 16:54:00,0.7842,0.78435,0.7842,0.7843,188200000.0
2008-08-08 16:55:00,0.78435,0.78445,0.7843,0.7844,198000000.0
2008-08-08 16:56:00,0.7844,0.78445,0.7844,0.78445,143200000.0
2008-08-08 16:57:00,0.78445,0.78445,0.78435,0.78445,105500000.0
2008-08-08 16:58:00,0.78445,0.78455,0.7843,0.78445,253500000.0
2008-08-08 16:59:00,0.7844,0.7846,0.78435,0.7844,361500000.0
2008-08-08 17:00:00,0.78445,0.78465,0.7844,0.78465,232000000.0
2008-08-08 17:01:00,0.78465,0.7847,0.7846,0.7846,263600000.0
2008-08-08 17:02:00,0.7846,0.78465,0.7845,0.7845,143900000.0
2008-08-08 17:03:00,0.7845,0.78455,0.78445,0.78445,189500000.0
2008-08-08 17:04:00,0.78445,0.7846,0.78435,0.7846,181500000.0
2008-08-08 17:05:00,0.7846,0.78465,0.78445,0.7845,159000000.0
2008-08-08 17:06:00,0.78455,0.78455,0.78445,0.78455,122100000.0
2008-08-08 17:07:00,0.78455,0.78455,0.78435,0.78445,186000000.0
2008-08-08 17:08:00,0.78445,0.78445,0.7843,0.78435,155800000.0
2008-08-08 17:09:00,0.7843,0.7844,0.7842,0.78425,161200000.0
2008-08-08 17:10:00,0.78425,0.78435,0.7842,0.78435,259000000.0
2008-08-08 17:11:00,0.7843,0.78435,0.784,0.78405,224600000.0
2008-08-08 17:12:00,0.78405,0.7841,0.78395,0.784,169200000.0
2008-08-08 17:13:00,0.78395,0.784,0.78385,0.78385,185100000.0
2008-08-08 17:14:00,0.78385,0.784,0.78385,0.7839,173000000.0
2008-08-08 17:15:00,0.7839,0.78395,0.7838,0.78385,116900000.0
2008-08-08 17:16:00,0.78385,0.78385,0.7837,0.7838,139100000.0
2008-08-08 17:17:00,0.7838,0.7839,0.7838,0.78385,197900000.0
2008-08-08 17:18:00,0.7838,0.78385,0.78375,0.7838,81900000.0
2008-08-08 17:19:00,0.7838,0.78385,0.78375,0.78375,124600000.0
2008-08-08 17:20:00,0.7838,0.7838,0.78345,0.7835,230400000.0
2008-08-08 17:21:00,0.78345,0.7836,0.78335,0.7835,178200000.0
2008-08-08 17:22:00,0.7835,0.7836,0.78345,0.78355,165000000.0
2008-08-08 17:23:00,0.78355,0.7836,0.78355,0.7836,165000000.0
2008-08-08 17:24:00,0.7836,0.7837,0.7836,0.78365,155300000.0
2008-08-08 17:25:00,0.78365,0.78365,0.7834,0.78345,273700000.0
2008-08-08 17:26:00,0.78345,0.78355,0.7834,0.7835,197100000.0
2008-08-08 17:27:00,0.7835,0.78355,0.78345,0.7835,187200000.0
2008-08-08 17:28:00,0.78355,0.78355,0.7835,0.7835,141200000.0
2008-08-08 17:29:00,0.7835,0.78355,0.7835,0.7835,152800000.0
2008-08-08 17:30:00,0.78355,0.78365,0.7835,0.7836,195900000.0
2008-08-08 17:31:00,0.7836,0.7837,0.7836,0.7837,122300000.0
2008-08-08 17:32:00,0.78365,0.78385,0.78365,0.78375,116300000.0
2008-08-08 17:33:00,0.7838,0.7838,0.7837,0.7837,103900000.0
2008-08-08 17:34:00,0.7837,0.78385,0.7837,0.7837,207200001.0
2008-08-08 17:35:00,0.7837,0.78375,0.7837,0.78375,123400000.0
2008-08-08 17:36:00,0.78375,0.78375,0.7837,0.7837,107300000.0
2008-08-08 17:37:00,0.7837,0.7839,0.7837,0.7838,167300000.0
2008-08-08 17:38:00,0.78375,0.7838,0.78365,0.7837,181100000.0
2008-08-08 17:39:00,0.78375,0.784,0.7837,0.7839,214300000.0
2008-08-08 17:40:00,0.7839,0.7841,0.7839,0.78405,188100000.0
2008-08-08 17:41:00,0.78405,0.7841,0.78395,0.78405,207200000.0
2008-08-08 17:42:00,0.78405,0.78405,0.7838,0.78385,237300000.0
2008-08-08 17:43:00,0.78385,0.78395,0.7838,0.78395,199300000.0
2008-08-08 17:44:00,0.78395,0.78405,0.7839,0.7839,202000000.0
2008-08-08 17:45:00,0.78395,0.78395,0.7836,0.7836,318500000.0
2008-08-08 17:46:00,0.78365,0.7838,0.78365,0.78375,203000000.0
2008-08-08 17:47:00,0.78375,0.78395,0.78375,0.78385,260200000.0
2008-08-08 17:48:00,0.7838,0.78405,0.7838,0.7839,241900000.0
2008-08-08 17:49:00,0.7839,0.7839,0.7837,0.7838,246900000.0
2008-08-08 17:50:00,0.7838,0.7838,0.78355,0.78355,168900000.0
2008-08-08 17:51:00,0.7836,0.78365,0.7835,0.7835,142500000.0
2008-08-08 17:52:00,0.7836,0.7836,0.7835,0.78355,44200000.0
2008-08-08 17:53:00,0.7835,0.7836,0.7835,0.78355,86400000.0
2008-08-08 17:54:00,0.78355,0.7836,0.78345,0.7835,61100000.0
2008-08-08 17:55:00,0.7835,0.7837,0.7835,0.7837,62900000.0
2008-08-08 17:56:00,0.7837,0.7837,0.7835,0.7835,124000000.0
2008-08-08 17:57:00,0.78355,0.78355,0.78355,0.78355,39600000.0
2008-08-08 17:58:00,0.78355,0.7838,0.78355,0.7838,127100000.0
2008-08-08 17:59:00,0.78385,0.78405,0.78385,0.78395,254200000.0
2008-08-08 18:00:00,0.7839,0.7842,0.7839,0.78415,198800000.0
2008-08-08 18:01:00,0.7842,0.7842,0.7838,0.78385,198400000.0
2008-08-08 18:02:00,0.7839,0.7839,0.7838,0.7838,259000000.0
2008-08-08 18:03:00,0.7838,0.7838,0.7836,0.78365,178300000.0
2008-08-08 18:04:00,0.7836,0.7837,0.7834,0.78355,318100000.0
2008-08-08 18:05:00,0.78355,0.7838,0.7835,0.7838,213100000.0
2008-08-08 18:06:00,0.7838,0.78385,0.7836,0.78365,106700000.0
2008-08-08 18:07:00,0.78365,0.78375,0.7836,0.78365,191200000.0
2008-08-08 18:08:00,0.78365,0.7837,0.78355,0.7836,121200000.0
2008-08-08 18:09:00,0.7836,0.7836,0.7835,0.78355,199200000.0
2008-08-08 18:10:00,0.78355,0.78375,0.7835,0.78375,157500000.0
2008-08-08 18:11:00,0.78375,0.7838,0.7837,0.7838,45700000.0
2008-08-08 18:12:00,0.78375,0.78385,0.7837,0.7837,108000000.0
2008-08-08 18:13:00,0.78375,0.78375,0.7835,0.78365,133700000.0
2008-08-08 18:14:00,0.78365,0.78375,0.78355,0.7836,150800000.0
2008-08-08 18:15:00,0.78355,0.78365,0.78355,0.7836,114200000.0
2008-08-08 18:16:00,0.7836,0.7837,0.78355,0.78365,111900000.0
2008-08-08 18:17:00,0.78365,0.78365,0.7834,0.7835,185900000.0
2008-08-08 18:18:00,0.7835,0.7836,0.7834,0.7834,145500000.0
2008-08-08 18:19:00,0.78335,0.78335,0.78315,0.78325,200100000.0
2008-08-08 18:20:00,0.78315,0.7832,0.7831,0.7831,105800000.0
2008-08-08 18:21:00,0.7831,0.7833,0.7831,0.7831,134100000.0
2008-08-08 18:22:00,0.7831,0.7833,0.7831,0.78325,80600000.0
2008-08-08 18:23:00,0.78325,0.78325,0.78315,0.7832,71600000.0
2008-08-08 18:24:00,0.7832,0.7832,0.7831,0.7832,95400000.0
2008-08-08 18:25:00,0.78315,0.78325,0.78315,0.7832,100800000.0
2008-08-08 18:26:00,0.7832,0.7832,0.7831,0.7831,95200000.0
2008-08-08 18:27:00,0.7831,0.7832,0.7831,0.78315,196900000.0
2008-08-08 18:28:00,0.78315,0.7832,0.7831,0.78315,86600000.0
2008-08-08 18:29:00,0.78315,0.78315,0.7831,0.7831,50300000.0
2008-08-08 18:30:00,0.7831,0.78315,0.7828,0.7828,187200000.0
2008-08-08 18:31:00,0.78285,0.78285,0.7826,0.78265,181600000.0
2008-08-08 18:32:00,0.7827,0.78275,0.78255,0.78255,127700000.0
2008-08-08 18:33:00,0.7825,0.7826,0.78235,0.7825,205200000.0
2008-08-08 18:34:00,0.78255,0.7826,0.7825,0.7826,164700000.0
2008-08-08 18:35:00,0.7827,0.7827,0.7825,0.78255,133400000.0
2008-08-08 18:36:00,0.78255,0.78265,0.78255,0.7826,25300000.0
2008-08-08 18:37:00,0.7826,0.78265,0.78255,0.78255,107900000.0
2008-08-08 18:38:00,0.78255,0.78265,0.7825,0.7826,94900000.0
2008-08-08 18:39:00,0.7826,0.7827,0.78255,0.7827,87100000.0
2008-08-08 18:40:00,0.78265,0.7827,0.7826,0.78265,87200000.0
2008-08-08 18:41:00,0.7827,0.7827,0.78255,0.7826,143200000.0
2008-08-08 18:42:00,0.78265,0.7827,0.7826,0.78265,79300000.0
2008-08-08 18:43:00,0.78265,0.78275,0.78265,0.78275,68500000.0
2008-08-08 18:44:00,0.7828,0.78285,0.7827,0.78285,94400000.0
2008-08-08 18:45:00,0.78285,0.78295,0.78285,0.7829,80000000.0
2008-08-08 18:46:00,0.7829,0.78295,0.7829,0.7829,41200000.0
2008-08-08 18:47:00,0.78295,0.78295,0.78265,0.78265,152200000.0
2008-08-08 18:48:00,0.7827,0.78275,0.78265,0.78275,122200000.0
2008-08-08 18:49:00,0.78275,0.78275,0.78275,0.78275,36800000.0
2008-08-08 18:50:00,0.78275,0.78295,0.78275,0.7828,127300000.0
2008-08-08 18:51:00,0.7828,0.7829,0.78275,0.7829,121200000.0
2008-08-08 18:52:00,0.78285,0.78295,0.7828,0.7829,106500000.0
2008-08-08 18:53:00,0.78295,0.783,0.7829,0.783,56100000.0
2008-08-08 18:54:00,0.783,0.783,0.78295,0.78295,49000000.0
2008-08-08 18:55:00,0.78295,0.78305,0.7829,0.7829,53200000.0
2008-08-08 18:56:00,0.7829,0.7832,0.7829,0.7832,151700000.0
2008-08-08 18:57:00,0.7832,0.7833,0.78315,0.7833,195700000.0
2008-08-08 18:58:00,0.7833,0.78335,0.78325,0.78325,91300000.0
2008-08-08 18:59:00,0.78325,0.78345,0.7832,0.78345,133800000.0
2008-08-08 19:00:00,0.78345,0.7835,0.7834,0.7835,113700000.0
2008-08-08 19:01:00,0.7835,0.7835,0.78345,0.7835,34000000.0
2008-08-08 19:02:00,0.7835,0.7835,0.7834,0.7834,27800000.0
2008-08-08 19:03:00,0.7834,0.7834,0.78315,0.78315,151200000.0
2008-08-08 19:04:00,0.7832,0.7832,0.7831,0.7832,96700000.0
2008-08-08 19:05:00,0.7832,0.7834,0.7832,0.78335,101000000.0
2008-08-08 19:06:00,0.78335,0.78335,0.7833,0.7833,87500000.0
2008-08-08 19:07:00,0.7833,0.78335,0.7833,0.78335,55200000.0
2008-08-08 19:08:00,0.78335,0.78335,0.78335,0.78335,21600000.0
2008-08-08 19:09:00,0.78335,0.78335,0.78315,0.78315,57500000.0
2008-08-08 19:10:00,0.7831,0.7832,0.7831,0.7832,30400000.0
2008-08-08 19:11:00,0.7832,0.78335,0.7832,0.78335,82600000.0
2008-08-08 19:12:00,0.78335,0.7834,0.7833,0.7834,64100000.0
2008-08-08 19:13:00,0.78335,0.78335,0.7832,0.7833,86300000.0
2008-08-08 19:14:00,0.78325,0.7833,0.7832,0.7832,59100000.0
2008-08-08 19:15:00,0.78315,0.78315,0.78255,0.78265,160300000.0
2008-08-08 19:16:00,0.7827,0.78285,0.7827,0.78285,73900000.0
2008-08-08 19:17:00,0.7829,0.7829,0.78265,0.7827,80900000.0
2008-08-08 19:18:00,0.7827,0.78275,0.7826,0.78275,78100000.0
2008-08-08 19:19:00,0.78275,0.78285,0.78275,0.7828,42100000.0
2008-08-08 19:20:00,0.78285,0.7829,0.7828,0.7828,35700000.0
2008-08-08 19:21:00,0.7829,0.7829,0.7828,0.78285,38200000.0
2008-08-08 19:22:00,0.7828,0.78285,0.7827,0.7827,69500000.0
2008-08-08 19:23:00,0.78265,0.7827,0.7826,0.7827,90400000.0
2008-08-08 19:24:00,0.7827,0.7827,0.7826,0.7826,43700000.0
2008-08-08 19:25:00,0.7826,0.7827,0.7826,0.7827,64700000.0
2008-08-08 19:26:00,0.7827,0.7827,0.78265,0.7827,34800000.0
2008-08-08 19:27:00,0.78275,0.78275,0.7826,0.78265,57800000.0
2008-08-08 19:28:00,0.7826,0.78265,0.7825,0.78255,120800000.0
2008-08-08 19:29:00,0.7825,0.78255,0.78245,0.78245,53700000.0
2008-08-08 19:30:00,0.78245,0.7826,0.78245,0.78255,130100000.0
2008-08-08 19:31:00,0.7825,0.7826,0.7825,0.78255,45300000.0
2008-08-08 19:32:00,0.78255,0.7827,0.78255,0.78265,75100000.0
2008-08-08 19:33:00,0.78265,0.78275,0.7826,0.7827,93900000.0
2008-08-08 19:34:00,0.78275,0.7828,0.7827,0.7828,118600000.0
2008-08-08 19:35:00,0.7828,0.78285,0.78275,0.7828,51600000.0
2008-08-08 19:36:00,0.78285,0.78285,0.7827,0.78275,150300000.0
2008-08-08 19:37:00,0.78275,0.78285,0.78275,0.7828,77100000.0
2008-08-08 19:38:00,0.7828,0.78285,0.78275,0.78275,63200000.0
2008-08-08 19:39:00,0.78275,0.7828,0.78275,0.78275,28500000.0
2008-08-08 19:40:00,0.78275,0.78275,0.78265,0.7827,50200000.0
2008-08-08 19:41:00,0.78265,0.7827,0.78255,0.78255,83100000.0
2008-08-08 19:42:00,0.78255,0.7826,0.7825,0.7826,76400000.0
2008-08-08 19:43:00,0.78255,0.7826,0.78255,0.7826,22400000.0
2008-08-08 19:44:00,0.7826,0.78265,0.7826,0.7826,25900000.0
2008-08-08 19:45:00,0.78255,0.7826,0.7825,0.78255,44800000.0
2008-08-08 19:46:00,0.7825,0.78265,0.7825,0.78265,35900000.0
2008-08-08 19:47:00,0.7827,0.78275,0.78265,0.7827,42900000.0
2008-08-08 19:48:00,0.78265,0.78275,0.78265,0.78265,58600000.0
2008-08-08 19:49:00,0.78265,0.7829,0.78265,0.7828,156300000.0
2008-08-08 19:50:00,0.7828,0.78285,0.78275,0.7828,93100000.0
2008-08-08 19:51:00,0.78275,0.7829,0.78275,0.78275,57500000.0
2008-08-08 19:52:00,0.7828,0.7828,0.7827,0.7827,89600000.0
2008-08-08 19:53:00,0.7827,0.78275,0.7827,0.7827,30500000.0
2008-08-08 19:54:00,0.78275,0.78275,0.7827,0.7827,66100000.0
2008-08-08 19:55:00,0.78265,0.7827,0.7826,0.7826,56100000.0
2008-08-08 19:56:00,0.78255,0.7826,0.78245,0.7825,51600000.0
2008-08-08 19:57:00,0.7825,0.7825,0.78245,0.78245,26500000.0
2008-08-08 19:58:00,0.78245,0.78245,0.78245,0.78245,35100000.0
2008-08-08 19:59:00,0.7825,0.7826,0.78245,0.7826,53700000.0
2008-08-08 20:00:00,0.78255,0.7826,0.78255,0.78255,52600000.0
2008-08-08 20:01:00,0.78255,0.7826,0.78245,0.78255,54200000.0
2008-08-08 20:02:00,0.7826,0.78265,0.78255,0.7826,64500000.0
2008-08-08 20:03:00,0.7826,0.7826,0.78245,0.7825,78900000.0
2008-08-08 20:04:00,0.7825,0.78255,0.7825,0.7825,20500000.0
2008-08-08 20:05:00,0.7825,0.78255,0.78245,0.7825,50500000.0
2008-08-08 20:06:00,0.7825,0.7825,0.78245,0.7825,90300000.0
2008-08-08 20:07:00,0.7825,0.7825,0.7825,0.7825,61200000.0
2008-08-08 20:08:00,0.7825,0.78265,0.7825,0.78265,61900000.0
2008-08-08 20:09:00,0.78265,0.78265,0.78255,0.7826,34000000.0
2008-08-08 20:10:00,0.7826,0.78265,0.78255,0.78255,42600000.0
2008-08-08 20:11:00,0.78255,0.7826,0.7825,0.7826,60400000.0
2008-08-08 20:12:00,0.78255,0.7826,0.78255,0.78255,26700000.0
2008-08-08 20:13:00,0.78255,0.78265,0.78255,0.78255,29000000.0
2008-08-08 20:14:00,0.78255,0.78255,0.78245,0.78245,154700000.0
2008-08-08 20:15:00,0.78245,0.7825,0.7824,0.78245,101200000.0
2008-08-08 20:16:00,0.7824,0.7825,0.7824,0.7824,93000000.0
2008-08-08 20:17:00,0.7824,0.7826,0.7824,0.7826,76100000.0
2008-08-08 20:18:00,0.7826,0.7826,0.78255,0.7826,22400000.0
2008-08-08 20:19:00,0.78255,0.7826,0.7825,0.7825,50000000.0
2008-08-08 20:20:00,0.7825,0.78255,0.78235,0.7825,123100000.0
2008-08-08 20:21:00,0.7825,0.7826,0.7825,0.78255,49900000.0
2008-08-08 20:22:00,0.7826,0.7826,0.78255,0.78255,34700000.0
2008-08-08 20:23:00,0.78255,0.78255,0.78245,0.7825,87900000.0
2008-08-08 20:24:00,0.7825,0.7825,0.7824,0.7824,69500000.0
2008-08-08 20:25:00,0.7824,0.78245,0.7824,0.78245,83300000.0
2008-08-08 20:26:00,0.78245,0.78255,0.7824,0.7824,93800000.0
2008-08-08 20:27:00,0.7824,0.7825,0.7824,0.7824,56400000.0
2008-08-08 20:28:00,0.78245,0.7825,0.78235,0.78235,127300000.0
2008-08-08 20:29:00,0.7824,0.7825,0.7824,0.78245,87600000.0
2008-08-08 20:30:00,0.78245,0.7825,0.78245,0.78245,57800000.0
2008-08-08 20:31:00,0.7825,0.7825,0.78235,0.78235,131800000.0
2008-08-08 20:32:00,0.78235,0.78245,0.78235,0.78235,89300000.0
2008-08-08 20:33:00,0.78235,0.78245,0.78235,0.7824,54600000.0
2008-08-08 20:34:00,0.7824,0.78245,0.78235,0.7824,83200000.0
2008-08-08 20:35:00,0.78245,0.78245,0.7824,0.78245,57400000.0
2008-08-08 20:36:00,0.7825,0.7825,0.78245,0.7825,14200000.0
2008-08-08 20:37:00,0.7825,0.78255,0.7825,0.7825,32000000.0
2008-08-08 20:38:00,0.7825,0.78255,0.78245,0.78245,72200000.0
2008-08-08 20:39:00,0.78245,0.78245,0.78245,0.78245,27000000.0
2008-08-08 20:40:00,0.78245,0.7825,0.7824,0.7824,80700000.0
2008-08-08 20:41:00,0.78235,0.7824,0.78235,0.7824,58800000.0
2008-08-08 20:42:00,0.78235,0.7824,0.78215,0.7822,163300000.0
2008-08-08 20:43:00,0.78215,0.7822,0.7821,0.78215,98900000.0
2008-08-08 20:44:00,0.7822,0.78225,0.78215,0.78225,16200000.0
2008-08-08 20:45:00,0.78225,0.78235,0.78225,0.78235,43200000.0
2008-08-08 20:46:00,0.78235,0.7824,0.78215,0.7822,95400000.0
2008-08-08 20:47:00,0.78225,0.78225,0.7821,0.7821,89900000.0
2008-08-08 20:48:00,0.78215,0.7822,0.78205,0.78205,97400000.0
2008-08-08 20:49:00,0.7821,0.7821,0.782,0.782,49000000.0
2008-08-08 20:50:00,0.782,0.7822,0.782,0.7821,199800000.0
2008-08-08 20:51:00,0.7821,0.7821,0.782,0.782,76700000.0
2008-08-08 20:52:00,0.782,0.78205,0.78195,0.782,107600000.0
2008-08-08 20:53:00,0.78205,0.7821,0.78205,0.78205,63800000.0
2008-08-08 20:54:00,0.78205,0.78215,0.78205,0.7821,95200000.0
2008-08-08 20:55:00,0.7821,0.7821,0.78205,0.7821,47600000.0
2008-08-08 20:56:00,0.78205,0.7821,0.782,0.782,99700000.0
2008-08-08 20:57:00,0.782,0.78205,0.78195,0.782,82200000.0
2008-08-08 20:58:00,0.782,0.782,0.78185,0.78185,111400000.0
2008-08-08 20:59:00,0.78185,0.78195,0.7817,0.78195,137700000.0
2008-08-08 21:00:00,0.78195,0.7821,0.78195,0.78205,109800000.0
2008-08-08 21:01:00,0.782,0.7822,0.782,0.78205,152900000.0
2008-08-08 21:02:00,0.78205,0.7821,0.782,0.78205,60100000.0
2008-08-08 21:03:00,0.78205,0.78205,0.78185,0.7819,132400000.0
2008-08-08 21:04:00,0.78195,0.782,0.7819,0.7819,49500000.0
2008-08-08 21:05:00,0.78185,0.78195,0.78185,0.7819,75500000.0
2008-08-08 21:06:00,0.7819,0.782,0.78185,0.78185,46800000.0
2008-08-08 21:07:00,0.78185,0.7819,0.7818,0.7818,65600000.0
2008-08-08 21:08:00,0.7818,0.7818,0.78175,0.78175,89800000.0
2008-08-08 21:09:00,0.7818,0.78185,0.7818,0.78185,62900000.0
2008-08-08 21:10:00,0.78185,0.78185,0.78165,0.7817,94500000.0
2008-08-08 21:11:00,0.7817,0.7817,0.78155,0.7816,74700000.0
2008-08-08 21:12:00,0.78155,0.78175,0.78155,0.78175,95000000.0
2008-08-08 21:13:00,0.78175,0.7818,0.7817,0.78175,73800000.0
2008-08-08 21:14:00,0.78175,0.7818,0.78165,0.7817,88200000.0
2008-08-08 21:15:00,0.7817,0.78185,0.7817,0.78185,72900000.0
2008-08-08 21:16:00,0.78185,0.78185,0.78175,0.78185,63100000.0
2008-08-08 21:17:00,0.78185,0.7819,0.78185,0.78185,38800000.0
2008-08-08 21:18:00,0.7818,0.78185,0.7818,0.7818,38300000.0
2008-08-08 21:19:00,0.7818,0.7818,0.7816,0.7817,118800000.0
2008-08-08 21:20:00,0.7817,0.7817,0.7816,0.78165,62100000.0
2008-08-08 21:21:00,0.7817,0.78195,0.7814,0.78175,116200000.0
2008-08-08 21:22:00,0.7818,0.78185,0.78175,0.78185,59400000.0
2008-08-08 21:23:00,0.78185,0.78195,0.78185,0.78195,62300000.0
2008-08-08 21:24:00,0.782,0.7821,0.78195,0.78205,75600000.0
2008-08-08 21:25:00,0.782,0.78205,0.782,0.782,43200000.0
2008-08-08 21:26:00,0.78205,0.7821,0.782,0.78205,74700000.0
2008-08-08 21:27:00,0.78205,0.7821,0.78195,0.7821,48600000.0
2008-08-08 21:28:00,0.7821,0.7821,0.782,0.78205,38800000.0
2008-08-08 21:29:00,0.7821,0.7821,0.7819,0.78205,83400000.0
2008-08-08 21:30:00,0.78205,0.78205,0.78185,0.7819,114700000.0
2008-08-08 21:31:00,0.78185,0.782,0.78185,0.782,69500000.0
2008-08-08 21:32:00,0.782,0.782,0.78195,0.78195,57600000.0
2008-08-08 21:33:00,0.782,0.7822,0.782,0.7821,114500000.0
2008-08-08 21:34:00,0.7821,0.78215,0.78205,0.78205,64200000.0
2008-08-08 21:35:00,0.7821,0.7821,0.782,0.782,46900000.0
2008-08-08 21:36:00,0.782,0.78215,0.782,0.78215,36900000.0
2008-08-08 21:37:00,0.78215,0.78215,0.78195,0.78205,114000000.0
2008-08-08 21:38:00,0.78205,0.7821,0.782,0.78205,93600000.0
2008-08-08 21:39:00,0.7821,0.7821,0.782,0.78205,67700000.0
2008-08-08 21:40:00,0.782,0.782,0.78185,0.78185,62700000.0
2008-08-08 21:41:00,0.78185,0.78185,0.78185,0.78185,3600000.0
2008-08-08 21:42:00,0.78185,0.78185,0.78165,0.78165,73800000.0
2008-08-08 21:43:00,0.78165,0.7817,0.7816,0.7816,66800000.0
2008-08-08 21:44:00,0.7816,0.7816,0.7815,0.78155,61000000.0
2008-08-08 21:45:00,0.78155,0.78155,0.7815,0.7815,98100000.0
2008-08-08 21:46:00,0.78155,0.7816,0.7815,0.7815,78700000.0
2008-08-08 21:47:00,0.7815,0.7815,0.78135,0.78145,74900000.0
2008-08-08 21:48:00,0.78155,0.78155,0.78145,0.78155,56400000.0
2008-08-08 21:49:00,0.7816,0.7817,0.78155,0.78165,80400000.0
2008-08-08 21:50:00,0.78165,0.78175,0.78165,0.78175,60900000.0
2008-08-08 21:51:00,0.7818,0.78185,0.78175,0.78185,72000000.0
2008-08-08 21:52:00,0.78175,0.7818,0.78175,0.78175,30700000.0
2008-08-08 21:53:00,0.78175,0.78175,0.7817,0.7817,75200000.0
2008-08-08 21:54:00,0.7817,0.78185,0.7817,0.7818,21800000.0
2008-08-08 21:55:00,0.7818,0.78185,0.7818,0.7818,30700000.0
2008-08-08 21:56:00,0.78185,0.782,0.78185,0.7819,94600000.0
2008-08-08 21:57:00,0.782,0.782,0.7819,0.782,48200000.0
2008-08-08 21:58:00,0.782,0.782,0.78195,0.782,25200000.0
2008-08-08 21:59:00,0.78205,0.7821,0.782,0.782,52200000.0
2008-08-08 22:00:00,0.78205,0.7821,0.78205,0.78205,33900000.0
2008-08-08 22:01:00,0.78205,0.7821,0.782,0.782,77400000.0
2008-08-08 22:02:00,0.782,0.7821,0.782,0.7821,70400000.0
2008-08-08 22:03:00,0.7821,0.7821,0.782,0.782,33200000.0
2008-08-08 22:04:00,0.78205,0.78205,0.78205,0.78205,8100000.0
2008-08-08 22:05:00,0.78205,0.78205,0.782,0.78205,16100000.0
2008-08-08 22:06:00,0.78205,0.78205,0.782,0.782,29300000.0
2008-08-08 22:07:00,0.782,0.782,0.78185,0.78185,56800000.0
2008-08-08 22:08:00,0.7819,0.78195,0.78185,0.78185,49800000.0
2008-08-08 22:09:00,0.78185,0.78185,0.78175,0.78185,86100000.0
2008-08-08 22:10:00,0.7818,0.78185,0.78175,0.7818,32900000.0
2008-08-08 22:11:00,0.78175,0.78175,0.78165,0.7817,50900000.0
2008-08-08 22:12:00,0.7817,0.7817,0.78155,0.78165,98900000.0
2008-08-08 22:13:00,0.7817,0.7817,0.78165,0.7817,59800000.0
2008-08-08 22:14:00,0.7817,0.78175,0.78165,0.7817,62200000.0
2008-08-08 22:15:00,0.78165,0.7817,0.78165,0.7817,5400000.0
2008-08-08 22:16:00,0.7817,0.7817,0.78165,0.7817,25200000.0
2008-08-08 22:17:00,0.78165,0.78175,0.78165,0.7817,73700000.0
2008-08-08 22:18:00,0.7817,0.78185,0.7817,0.78185,17800000.0
2008-08-08 22:19:00,0.78185,0.78195,0.7817,0.7817,126500000.0
2008-08-08 22:20:00,0.78165,0.78175,0.78165,0.7817,39700000.0
2008-08-08 22:21:00,0.7817,0.78175,0.7817,0.78175,24300000.0
2008-08-08 22:22:00,0.7817,0.7817,0.7817,0.7817,13500000.0
2008-08-08 22:23:00,0.78165,0.78175,0.7816,0.78175,24300000.0
2008-08-08 22:24:00,0.7817,0.7817,0.7816,0.7816,30600000.0
2008-08-08 22:25:00,0.78165,0.78165,0.7815,0.78155,23300000.0
2008-08-08 22:26:00,0.7815,0.78165,0.7815,0.7816,39600000.0
2008-08-08 22:27:00,0.78165,0.7817,0.78155,0.7816,22400000.0
2008-08-08 22:28:00,0.7815,0.7816,0.7815,0.7816,34200000.0
2008-08-08 22:29:00,0.7816,0.7816,0.7816,0.7816,2700000.0
2008-08-08 22:30:00,0.78165,0.7817,0.78165,0.78165,69100000.0
2008-08-08 22:31:00,0.78165,0.78165,0.78155,0.7816,40700000.0
2008-08-08 22:32:00,0.78155,0.7817,0.78155,0.78165,42100000.0
2008-08-08 22:33:00,0.78165,0.78165,0.7815,0.78155,83300000.0
2008-08-08 22:34:00,0.78155,0.7817,0.7815,0.78165,74800000.0
2008-08-08 22:35:00,0.78165,0.78165,0.7816,0.78165,61000000.0
2008-08-08 22:36:00,0.7816,0.78175,0.7816,0.78165,85600000.0
2008-08-08 22:37:00,0.78165,0.7818,0.78165,0.78175,78000000.0
2008-08-08 22:38:00,0.7817,0.7818,0.7815,0.78175,140300000.0
2008-08-08 22:39:00,0.78175,0.78185,0.78165,0.7817,364400000.0
2008-08-08 22:40:00,0.7817,0.7817,0.7816,0.7816,106600000.0
2008-08-08 22:41:00,0.78165,0.78165,0.7816,0.7816,63100000.0
2008-08-08 22:42:00,0.78165,0.78165,0.7814,0.7815,208599999.0
2008-08-08 22:43:00,0.7815,0.7816,0.7815,0.78155,262500000.0
2008-08-08 22:44:00,0.78155,0.78165,0.78145,0.7815,113200000.0
2008-08-08 22:45:00,0.7815,0.7815,0.7814,0.7815,52499999.0
2008-08-08 22:46:00,0.7815,0.78155,0.7815,0.7815,9000000.0
2008-08-08 22:47:00,0.7815,0.7815,0.7814,0.7814,157699996.0
2008-08-08 22:48:00,0.7814,0.7815,0.7814,0.7814,164799998.0
2008-08-08 22:49:00,0.7814,0.7815,0.7814,0.7815,252500001.0
2008-08-08 22:50:00,0.7815,0.7815,0.7814,0.7814,156700003.0
2008-08-08 22:51:00,0.7814,0.78145,0.7814,0.7814,1009599988.0
2008-08-08 22:52:00,0.7814,0.7815,0.7814,0.7814,324799999.0
2008-08-08 22:53:00,0.7814,0.7815,0.7814,0.7814,914200002.0
2008-08-08 22:54:00,0.7814,0.7814,0.7812,0.7812,205700000.0
2008-08-08 22:55:00,0.7812,0.7814,0.7812,0.7813,219900000.0
2008-08-08 22:56:00,0.7813,0.7813,0.7812,0.7812,202600000.0
2008-08-08 22:57:00,0.7812,0.7812,0.7812,0.7812,121100000.0
2008-08-08 22:58:00,0.7812,0.78125,0.7811,0.7812,223599997.0
2008-08-08 22:59:00,0.7812,0.7812,0.78105,0.7811,270900000.0
2008-08-10 23:00:00,0.78061,0.78061,0.7804,0.7804,35000000.0
2008-08-10 23:01:00,0.78045,0.7806,0.78035,0.78035,60700000.0
2008-08-10 23:02:00,0.78052,0.78069,0.78046,0.78062,44400000.0
2008-08-10 23:03:00,0.78061,0.78069,0.78055,0.78062,23200000.0
2008-08-10 23:04:00,0.78072,0.78074,0.78051,0.78069,57300000.0
2008-08-10 23:05:00,0.7802,0.7802,0.7802,0.7802,21600000.0
2008-08-10 23:06:00,0.7802,0.7802,0.7802,0.7802,45200000.0
2008-08-10 23:07:00,0.7802,0.7803,0.7797,0.7797,176600000.0
2008-08-10 23:08:00,0.7797,0.7798,0.7796,0.7798,117500000.0
2008-08-10 23:09:00,0.7798,0.78,0.7797,0.7799,154100000.0
2008-08-10 23:10:00,0.78015,0.7809,0.78005,0.7806,26400000.0
2008-08-10 23:11:00,0.78065,0.7812,0.78055,0.78105,24000000.0
2008-08-10 23:12:00,0.7811,0.7813,0.7809,0.7811,26600000.0
2008-08-10 23:13:00,0.7812,0.7812,0.78095,0.7811,13200000.0
2008-08-10 23:14:00,0.7811,0.7811,0.7811,0.7811,14000000.0
2008-08-10 23:15:00,0.7811,0.7811,0.78075,0.7808,19700000.0
2008-08-10 23:16:00,0.7808,0.7808,0.78005,0.7807,58800000.0
2008-08-10 23:17:00,0.7807,0.78105,0.7807,0.781,24400000.0
2008-08-10 23:18:00,0.78105,0.78125,0.78105,0.7812,11200000.0
2008-08-10 23:19:00,0.7812,0.78135,0.7811,0.7813,21600000.0
2008-08-10 23:20:00,0.78135,0.78135,0.7811,0.7811,16600000.0
2008-08-10 23:21:00,0.7812,0.7814,0.78115,0.7813,39800000.0
2008-08-10 23:22:00,0.78135,0.7814,0.78115,0.7812,46200000.0
2008-08-10 23:23:00,0.7812,0.7812,0.7811,0.7811,11500000.0
2008-08-10 23:24:00,0.7811,0.7811,0.7809,0.781,18000000.0
2008-08-10 23:25:00,0.781,0.7811,0.7808,0.7808,46400000.0
2008-08-10 23:26:00,0.78085,0.78085,0.7805,0.78065,37600000.0
2008-08-10 23:27:00,0.7807,0.7809,0.7807,0.7809,10200000.0
2008-08-10 23:28:00,0.7808,0.78085,0.7808,0.78085,5600000.0
2008-08-10 23:29:00,0.78085,0.7809,0.7808,0.7809,17300000.0
2008-08-10 23:30:00,0.78084,0.78084,0.78068,0.78073,83300000.0
2008-08-10 23:31:00,0.78095,0.78095,0.78075,0.78085,9000000.0
2008-08-10 23:32:00,0.78085,0.78095,0.7807,0.7808,19600000.0
2008-08-10 23:33:00,0.7808,0.7809,0.7808,0.78085,7800000.0
2008-08-10 23:34:00,0.78085,0.78105,0.78085,0.7809,13000000.0
2008-08-10 23:35:00,0.78083,0.78089,0.78069,0.78085,68600000.0
2008-08-10 23:36:00,0.78094,0.78094,0.78075,0.7808,85900000.0
2008-08-10 23:37:00,0.7809,0.78095,0.7809,0.78095,2000000.0
2008-08-10 23:38:00,0.781,0.78105,0.781,0.78105,3100000.0
2008-08-10 23:39:00,0.78098,0.78101,0.78092,0.78097,184100000.0
2008-08-10 23:40:00,0.78106,0.7811,0.78097,0.78097,213000000.0
2008-08-10 23:41:00,0.78095,0.78095,0.78085,0.7809,17500000.0
2008-08-10 23:42:00,0.7809,0.7809,0.7808,0.7809,44900001.0
2008-08-10 23:43:00,0.7809,0.781,0.7809,0.7809,20800000.0
2008-08-10 23:44:00,0.7809,0.7809,0.7809,0.7809,6300000.0
2008-08-10 23:45:00,0.7809,0.7809,0.7808,0.7808,11500000.0
2008-08-10 23:46:00,0.7808,0.7808,0.7806,0.7806,81000000.0
2008-08-10 23:47:00,0.78065,0.78065,0.7806,0.7806,8000000.0
2008-08-10 23:48:00,0.7806,0.7807,0.7806,0.78065,25400000.0
2008-08-10 23:49:00,0.7807,0.7808,0.7807,0.7807,21300000.0
2008-08-10 23:50:00,0.78075,0.78085,0.78075,0.78085,6000000.0
2008-08-10 23:51:00,0.7808,0.7808,0.7808,0.7808,22000000.0
2008-08-10 23:52:00,0.7808,0.7808,0.7807,0.7807,18400000.0
2008-08-10 23:53:00,0.7807,0.7808,0.7807,0.7808,46400000.0
2008-08-10 23:54:00,0.7809,0.7809,0.7808,0.78085,29400000.0
2008-08-10 23:55:00,0.78085,0.78105,0.78085,0.781,21500000.0
2008-08-10 23:56:00,0.781,0.78105,0.78095,0.78095,13200000.0
2008-08-10 23:57:00,0.78095,0.78095,0.7808,0.7808,33200000.0
2008-08-10 23:58:00,0.7808,0.78085,0.78075,0.78085,17700000.0
2008-08-10 23:59:00,0.7809,0.78095,0.7809,0.78095,8100000.0
2008-08-11 00:00:00,0.781,0.78105,0.781,0.781,12400000.0
2008-08-11 00:01:00,0.78105,0.78105,0.78105,0.78105,1000000.0
2008-08-11 00:02:00,0.78095,0.7811,0.78095,0.78105,22800000.0
2008-08-11 00:03:00,0.78105,0.78105,0.7809,0.78095,33200000.0
2008-08-11 00:04:00,0.7809,0.781,0.7808,0.7808,73000000.0
2008-08-11 00:05:00,0.7808,0.78095,0.7808,0.78095,29200000.0
2008-08-11 00:06:00,0.78085,0.78085,0.7808,0.7808,6200000.0
2008-08-11 00:07:00,0.7808,0.78095,0.7808,0.78095,43400000.0
2008-08-11 00:08:00,0.78085,0.78095,0.7808,0.78095,37900000.0
2008-08-11 00:09:00,0.78095,0.781,0.7809,0.781,56900000.0
2008-08-11 00:10:00,0.781,0.7811,0.781,0.7811,10400000.0
2008-08-11 00:11:00,0.78115,0.78115,0.78115,0.78115,10000000.0
2008-08-11 00:12:00,0.78115,0.7813,0.78115,0.7812,30100000.0
2008-08-11 00:13:00,0.7812,0.7812,0.7812,0.7812,26300000.0
2008-08-11 00:14:00,0.7813,0.78135,0.78105,0.78115,70700000.0
2008-08-11 00:15:00,0.7811,0.78115,0.7811,0.78115,110500000.0
2008-08-11 00:16:00,0.78115,0.78115,0.781,0.781,29300000.0
2008-08-11 00:17:00,0.781,0.78115,0.7809,0.78095,195200000.0
2008-08-11 00:18:00,0.7809,0.78095,0.78085,0.7809,252200000.0
2008-08-11 00:19:00,0.7809,0.78095,0.78085,0.7809,116400000.0
2008-08-11 00:20:00,0.7809,0.7809,0.78085,0.78085,74400000.0
2008-08-11 00:21:00,0.78085,0.7809,0.78085,0.78085,24700000.0
2008-08-11 00:22:00,0.78085,0.78085,0.78085,0.78085,2700000.0
2008-08-11 00:23:00,0.7808,0.7808,0.7808,0.7808,176700000.0
2008-08-11 00:24:00,0.7808,0.7808,0.7807,0.78075,54000000.0
2008-08-11 00:25:00,0.7807,0.7807,0.7806,0.7806,123800000.0
2008-08-11 00:26:00,0.7806,0.78065,0.7806,0.78065,12800000.0
2008-08-11 00:27:00,0.78065,0.78085,0.78065,0.78085,30100000.0
2008-08-11 00:28:00,0.78085,0.78095,0.78075,0.78075,120000000.0
2008-08-11 00:29:00,0.7808,0.78095,0.7808,0.78095,111300000.0
2008-08-11 00:30:00,0.7809,0.78095,0.7809,0.78095,68100000.0
2008-08-11 00:31:00,0.78095,0.78095,0.78085,0.7809,52400000.0
2008-08-11 00:32:00,0.7809,0.781,0.78085,0.781,147000000.0
2008-08-11 00:33:00,0.781,0.78105,0.781,0.78105,7400000.0
2008-08-11 00:34:00,0.78105,0.7812,0.781,0.78105,59900000.0
2008-08-11 00:35:00,0.78105,0.78125,0.781,0.78125,37200000.0
2008-08-11 00:36:00,0.78125,0.78135,0.78125,0.7813,132100000.0
2008-08-11 00:37:00,0.7813,0.78135,0.7812,0.78135,174800000.0
2008-08-11 00:38:00,0.7814,0.7814,0.7813,0.7814,99500000.0
2008-08-11 00:39:00,0.7814,0.7814,0.78125,0.7814,114500000.0
2008-08-11 00:40:00,0.7813,0.7813,0.78115,0.78125,170800000.0
2008-08-11 00:41:00,0.78125,0.7813,0.78115,0.78115,112300000.0
2008-08-11 00:42:00,0.78115,0.78115,0.78105,0.78105,59500000.0
2008-08-11 00:43:00,0.78105,0.7812,0.78105,0.7811,75800000.0
2008-08-11 00:44:00,0.7811,0.7812,0.781,0.781,254500000.0
2008-08-11 00:45:00,0.78105,0.78105,0.78105,0.78105,4000000.0
2008-08-11 00:46:00,0.7811,0.7811,0.781,0.781,111200000.0
2008-08-11 00:47:00,0.7809,0.7813,0.7808,0.78085,193800000.0
2008-08-11 00:48:00,0.78085,0.78085,0.7808,0.78085,131500000.0
2008-08-11 00:49:00,0.78085,0.78085,0.7807,0.7808,145100000.0
2008-08-11 00:50:00,0.7808,0.7808,0.7807,0.7808,242300000.0
2008-08-11 00:51:00,0.7808,0.7808,0.7807,0.7808,213800000.0
2008-08-11 00:52:00,0.7808,0.7808,0.78065,0.7807,130000000.0
2008-08-11 00:53:00,0.7807,0.7807,0.78065,0.7807,68200000.0
2008-08-11 00:54:00,0.7807,0.7807,0.7806,0.7806,76100000.0
2008-08-11 00:55:00,0.7807,0.7807,0.7805,0.7806,109200000.0
2008-08-11 00:56:00,0.7806,0.7806,0.78055,0.7806,56400000.0
2008-08-11 00:57:00,0.7806,0.7806,0.7806,0.7806,57600000.0
2008-08-11 00:58:00,0.7806,0.7806,0.7805,0.7805,70800000.0
2008-08-11 00:59:00,0.7805,0.78055,0.78045,0.78045,205500000.0
2008-08-11 01:00:00,0.7805,0.7807,0.7805,0.78055,206900001.0
2008-08-11 01:01:00,0.78055,0.78055,0.7804,0.7804,146600000.0
2008-08-11 01:02:00,0.7805,0.7805,0.7805,0.7805,136000000.0
2008-08-11 01:03:00,0.7805,0.78065,0.7805,0.7806,99000000.0
2008-08-11 01:04:00,0.7806,0.7807,0.7806,0.7807,60000000.0
2008-08-11 01:05:00,0.7807,0.78075,0.7806,0.7807,219900000.0
2008-08-11 01:06:00,0.7807,0.7808,0.7807,0.7808,532000000.0
2008-08-11 01:07:00,0.78075,0.7808,0.7807,0.7807,72600000.0
2008-08-11 01:08:00,0.7807,0.78075,0.7807,0.7807,72000000.0
2008-08-11 01:09:00,0.7807,0.7807,0.7807,0.7807,222200000.0
2008-08-11 01:10:00,0.7808,0.7809,0.7807,0.7809,178600000.0
2008-08-11 01:11:00,0.7809,0.7809,0.7808,0.7808,61200000.0
2008-08-11 01:12:00,0.7808,0.7808,0.7808,0.7808,27800000.0
2008-08-11 01:13:00,0.7808,0.7808,0.7807,0.7807,37100000.0
2008-08-11 01:14:00,0.7807,0.7807,0.7806,0.7806,125600000.0
2008-08-11 01:15:00,0.78065,0.7807,0.7806,0.7807,168100000.0
2008-08-11 01:16:00,0.7807,0.7807,0.7805,0.7805,139400000.0
2008-08-11 01:17:00,0.7805,0.7806,0.7805,0.7806,59200000.0
2008-08-11 01:18:00,0.7806,0.7807,0.7806,0.7807,59400000.0
2008-08-11 01:19:00,0.7807,0.7808,0.7807,0.7807,104400000.0
2008-08-11 01:20:00,0.7807,0.7807,0.7806,0.7806,81400000.0
2008-08-11 01:21:00,0.7806,0.7807,0.7806,0.78065,84300000.0
2008-08-11 01:22:00,0.78065,0.78075,0.7806,0.7807,162900000.0
2008-08-11 01:23:00,0.7808,0.7808,0.7807,0.7807,78900000.0
2008-08-11 01:24:00,0.7807,0.7808,0.7807,0.7808,22500000.0
2008-08-11 01:25:00,0.7807,0.7808,0.7807,0.7808,88000000.0
2008-08-11 01:26:00,0.7808,0.7808,0.7807,0.7808,76000000.0
2008-08-11 01:27:00,0.7808,0.7808,0.7806,0.7806,88600000.0
2008-08-11 01:28:00,0.7806,0.7806,0.7806,0.7806,83200000.0
2008-08-11 01:29:00,0.7806,0.7806,0.78025,0.7805,171300000.0
2008-08-11 01:30:00,0.7805,0.78065,0.7804,0.7804,190700000.0
2008-08-11 01:31:00,0.7804,0.7805,0.7801,0.7804,117900000.0
2008-08-11 01:32:00,0.7804,0.7805,0.78035,0.7805,48500000.0
2008-08-11 01:33:00,0.7805,0.7805,0.7805,0.7805,185300000.0
2008-08-11 01:34:00,0.7805,0.7809,0.7805,0.7806,384200000.0
2008-08-11 01:35:00,0.78065,0.78075,0.78065,0.7807,126500000.0
2008-08-11 01:36:00,0.7807,0.7808,0.7807,0.7807,87900000.0
2008-08-11 01:37:00,0.7807,0.781,0.7807,0.7808,284999999.0
2008-08-11 01:38:00,0.7808,0.7808,0.7807,0.78075,110000001.0
2008-08-11 01:39:00,0.7808,0.781,0.7807,0.7808,304200003.0
2008-08-11 01:40:00,0.7808,0.78095,0.7808,0.78085,78100000.0
2008-08-11 01:41:00,0.78085,0.7811,0.78085,0.7811,128900000.0
2008-08-11 01:42:00,0.7811,0.78145,0.7811,0.78135,166800000.0
2008-08-11 01:43:00,0.78135,0.78145,0.78135,0.7814,295600000.0
2008-08-11 01:44:00,0.7814,0.7814,0.78115,0.7814,183500000.0
2008-08-11 01:45:00,0.7814,0.7815,0.7811,0.7814,440800001.0
2008-08-11 01:46:00,0.7814,0.78155,0.7812,0.7814,275300000.0
2008-08-11 01:47:00,0.7814,0.7814,0.78095,0.7813,423500000.0
2008-08-11 01:48:00,0.7814,0.7814,0.7812,0.78125,227100000.0
2008-08-11 01:49:00,0.78125,0.78125,0.78065,0.7807,366400000.0
2008-08-11 01:50:00,0.7807,0.7808,0.7807,0.7807,442200000.0
2008-08-11 01:51:00,0.7807,0.7808,0.7805,0.7806,541900000.0
2008-08-11 01:52:00,0.7805,0.7806,0.7805,0.7805,208600000.0
2008-08-11 01:53:00,0.7805,0.7805,0.7802,0.7803,436700000.0
2008-08-11 01:54:00,0.7803,0.7803,0.7799,0.78,766399999.0
2008-08-11 01:55:00,0.78,0.78035,0.78,0.78035,469900000.0
2008-08-11 01:56:00,0.78035,0.78065,0.78035,0.7806,507100000.0
2008-08-11 01:57:00,0.7806,0.7807,0.78035,0.78035,392100001.0
2008-08-11 01:58:00,0.7803,0.7804,0.7802,0.78035,400900000.0
2008-08-11 01:59:00,0.78035,0.7804,0.7802,0.7802,251300000.0
2008-08-11 02:00:00,0.7802,0.78025,0.7802,0.7802,412800000.0
2008-08-11 02:01:00,0.7802,0.7803,0.7802,0.7802,419100003.0
2008-08-11 02:02:00,0.7802,0.78035,0.7801,0.7803,518500004.0
2008-08-11 02:03:00,0.7803,0.7803,0.7799,0.7799,579600012.0
2008-08-11 02:04:00,0.7799,0.78,0.7798,0.7799,555200003.0
2008-08-11 02:05:00,0.7799,0.78,0.7799,0.77995,336900004.0
2008-08-11 02:06:00,0.77995,0.78,0.7799,0.78,186000003.0
2008-08-11 02:07:00,0.78,0.7802,0.78,0.78,290800003.0
2008-08-11 02:08:00,0.78,0.78015,0.78,0.7801,149300001.0
2008-08-11 02:09:00,0.78015,0.7804,0.78015,0.78025,266700001.0
2008-08-11 02:10:00,0.7802,0.78035,0.7802,0.78035,57300001.0
2008-08-11 02:11:00,0.7803,0.7807,0.78025,0.7806,230800001.0
2008-08-11 02:12:00,0.78055,0.78055,0.7803,0.7803,117700000.0
2008-08-11 02:13:00,0.7803,0.7804,0.78025,0.7803,289900002.0
2008-08-11 02:14:00,0.7803,0.7803,0.78,0.78,296200001.0
2008-08-11 02:15:00,0.78,0.7802,0.78,0.7801,452900001.0
2008-08-11 02:16:00,0.7801,0.7801,0.7801,0.7801,162500002.0
2008-08-11 02:17:00,0.7801,0.7802,0.78,0.7802,76099998.0
2008-08-11 02:18:00,0.7802,0.7802,0.7801,0.7801,225800000.0
2008-08-11 02:19:00,0.7801,0.7801,0.78,0.7801,325799999.0
2008-08-11 02:20:00,0.7801,0.7802,0.7801,0.78015,216500001.0
2008-08-11 02:21:00,0.7802,0.78025,0.7801,0.7802,176300000.0
2008-08-11 02:22:00,0.7802,0.78045,0.7802,0.78035,261600000.0
2008-08-11 02:23:00,0.7804,0.7805,0.78035,0.7804,199400000.0
2008-08-11 02:24:00,0.7804,0.7807,0.78035,0.7807,525200003.0
2008-08-11 02:25:00,0.7807,0.7807,0.78035,0.78045,455800003.0
2008-08-11 02:26:00,0.78045,0.7805,0.7804,0.7805,73800000.0
2008-08-11 02:27:00,0.7805,0.7805,0.7804,0.7805,42600000.0
2008-08-11 02:28:00,0.7805,0.7805,0.7803,0.78035,178900004.0
2008-08-11 02:29:00,0.7803,0.7804,0.7803,0.7803,356000001.0
2008-08-11 02:30:00,0.7804,0.7804,0.78015,0.7802,106700000.0
2008-08-11 02:31:00,0.7802,0.78025,0.78015,0.7802,294700002.0
2008-08-11 02:32:00,0.7802,0.7804,0.7802,0.7803,376700001.0
2008-08-11 02:33:00,0.7803,0.7804,0.78025,0.7804,233400000.0
2008-08-11 02:34:00,0.7804,0.7804,0.78015,0.78015,282200001.0
2008-08-11 02:35:00,0.78015,0.7803,0.78015,0.7803,147000000.0
2008-08-11 02:36:00,0.7803,0.7803,0.7802,0.7803,114900001.0
2008-08-11 02:37:00,0.7803,0.7803,0.78,0.78,299800000.0
2008-08-11 02:38:00,0.78,0.7802,0.78,0.78005,206300001.0
2008-08-11 02:39:00,0.78005,0.7803,0.78005,0.78015,149600001.0
2008-08-11 02:40:00,0.7801,0.7801,0.78,0.78,225900001.0
2008-08-11 02:41:00,0.78,0.78,0.78,0.78,256700000.0
2008-08-11 02:42:00,0.78,0.7801,0.78,0.78005,226900002.0
2008-08-11 02:43:00,0.78,0.78035,0.78,0.78035,76100000.0
2008-08-11 02:44:00,0.78035,0.78035,0.7802,0.7802,22900000.0
2008-08-11 02:45:00,0.7802,0.7804,0.7802,0.78035,131000000.0
2008-08-11 02:46:00,0.78035,0.78065,0.78035,0.78065,49000000.0
2008-08-11 02:47:00,0.78065,0.78065,0.78035,0.7804,71100000.0
2008-08-11 02:48:00,0.7804,0.78055,0.7803,0.7804,69100000.0
2008-08-11 02:49:00,0.7804,0.7804,0.78035,0.78035,38200000.0
2008-08-11 02:50:00,0.7803,0.7803,0.7803,0.7803,19299999.0
2008-08-11 02:51:00,0.7803,0.7803,0.7803,0.7803,167399997.0
2008-08-11 02:52:00,0.7803,0.7804,0.7803,0.78035,68400000.0
2008-08-11 02:53:00,0.7803,0.78035,0.7801,0.7802,351900000.0
2008-08-11 02:54:00,0.7802,0.7802,0.7801,0.7801,226900000.0
2008-08-11 02:55:00,0.7801,0.78025,0.7801,0.78025,260500000.0
2008-08-11 02:56:00,0.78025,0.78035,0.78025,0.78035,63900000.0
2008-08-11 02:57:00,0.78035,0.78045,0.78035,0.7804,146200000.0
2008-08-11 02:58:00,0.7804,0.7804,0.7804,0.7804,13600000.0
2008-08-11 02:59:00,0.78035,0.78035,0.7801,0.7802,126300000.0
2008-08-11 03:00:00,0.7802,0.7803,0.7802,0.7803,211900000.0
2008-08-11 03:01:00,0.7803,0.78035,0.7801,0.78035,104800000.0
2008-08-11 03:02:00,0.78035,0.7804,0.78005,0.78035,194800001.0
2008-08-11 03:03:00,0.78035,0.7804,0.7802,0.78025,119000000.0
2008-08-11 03:04:00,0.78025,0.7804,0.78025,0.7804,57800000.0
2008-08-11 03:05:00,0.7804,0.7806,0.7804,0.7806,149500000.0
2008-08-11 03:06:00,0.7806,0.7807,0.78045,0.78065,238599999.0
2008-08-11 03:07:00,0.7806,0.7807,0.7804,0.7806,280600000.0
2008-08-11 03:08:00,0.7806,0.7807,0.7806,0.7807,186500000.0
2008-08-11 03:09:00,0.78075,0.7808,0.7805,0.7806,197700002.0
2008-08-11 03:10:00,0.7806,0.78075,0.7806,0.78075,124800000.0
2008-08-11 03:11:00,0.7808,0.7809,0.7808,0.7809,17900000.0
2008-08-11 03:12:00,0.78095,0.781,0.78085,0.7809,369700003.0
2008-08-11 03:13:00,0.7809,0.7809,0.78065,0.7809,218600003.0
2008-08-11 03:14:00,0.7809,0.7811,0.7809,0.78105,525399996.0
2008-08-11 03:15:00,0.78105,0.7811,0.7807,0.7807,582400003.0
2008-08-11 03:16:00,0.7806,0.7807,0.7805,0.78065,565699999.0
2008-08-11 03:17:00,0.78065,0.78065,0.7805,0.78055,284900000.0
2008-08-11 03:18:00,0.78055,0.78055,0.78045,0.78045,226500001.0
2008-08-11 03:19:00,0.78045,0.78085,0.78045,0.7808,185700000.0
2008-08-11 03:20:00,0.78075,0.78085,0.7804,0.7805,398400000.0
2008-08-11 03:21:00,0.78055,0.78055,0.7804,0.7805,533600001.0
2008-08-11 03:22:00,0.7805,0.7805,0.7804,0.7805,150399999.0
2008-08-11 03:23:00,0.7805,0.7805,0.7805,0.7805,54400000.0
2008-08-11 03:24:00,0.7804,0.7805,0.7803,0.7803,416699999.0
2008-08-11 03:25:00,0.7803,0.7803,0.78025,0.7803,105800000.0
2008-08-11 03:26:00,0.7803,0.7803,0.78015,0.78015,233400000.0
2008-08-11 03:27:00,0.7802,0.7802,0.7799,0.78005,224000000.0
2008-08-11 03:28:00,0.78005,0.7801,0.78,0.78,111100000.0
2008-08-11 03:29:00,0.78,0.78025,0.7799,0.78025,294800001.0
2008-08-11 03:30:00,0.78025,0.7803,0.77995,0.78,281800000.0
2008-08-11 03:31:00,0.78,0.78055,0.78,0.7801,141500000.0
2008-08-11 03:32:00,0.7801,0.7801,0.77995,0.78,207299999.0
2008-08-11 03:33:00,0.78,0.78005,0.77995,0.78,173100000.0
2008-08-11 03:34:00,0.78,0.7801,0.77995,0.78005,108700000.0
2008-08-11 03:35:00,0.78,0.78045,0.78,0.7804,247800001.0
2008-08-11 03:36:00,0.78035,0.78045,0.78025,0.78035,188700000.0
2008-08-11 03:37:00,0.78035,0.7804,0.7802,0.7803,156700000.0
2008-08-11 03:38:00,0.7803,0.7803,0.7801,0.78015,85800000.0
2008-08-11 03:39:00,0.7801,0.78015,0.77995,0.77995,193700000.0
2008-08-11 03:40:00,0.77995,0.78,0.77995,0.78,183600000.0
2008-08-11 03:41:00,0.78005,0.78025,0.78005,0.78015,49700000.0
2008-08-11 03:42:00,0.78015,0.7802,0.78015,0.78015,105200000.0
2008-08-11 03:43:00,0.78015,0.7802,0.7801,0.78015,23100000.0
2008-08-11 03:44:00,0.78015,0.78015,0.7799,0.78,131900000.0
2008-08-11 03:45:00,0.78,0.78,0.77995,0.78,93300000.0
2008-08-11 03:46:00,0.7801,0.78015,0.7801,0.78015,35200000.0
2008-08-11 03:47:00,0.7802,0.7802,0.78015,0.78015,67200000.0
2008-08-11 03:48:00,0.78015,0.78015,0.78015,0.78015,1000000.0
2008-08-11 03:49:00,0.78015,0.7802,0.78015,0.78015,50000000.0
2008-08-11 03:50:00,0.7802,0.7802,0.78015,0.78015,16800000.0
2008-08-11 03:51:00,0.78015,0.78015,0.78,0.78,137700000.0
2008-08-11 03:52:00,0.78,0.7802,0.77995,0.78005,155200000.0
2008-08-11 03:53:00,0.78005,0.78005,0.77995,0.77995,247400000.0
2008-08-11 03:54:00,0.78,0.78,0.77985,0.7799,215500000.0
2008-08-11 03:55:00,0.7799,0.7799,0.77985,0.77985,92000000.0
2008-08-11 03:56:00,0.7799,0.78,0.77985,0.7799,183700000.0
2008-08-11 03:57:00,0.77995,0.78,0.7799,0.78,136500000.0
2008-08-11 03:58:00,0.78,0.78,0.77995,0.78,43500000.0
2008-08-11 03:59:00,0.78,0.78,0.77995,0.78,114600000.0
2008-08-11 04:00:00,0.78,0.78005,0.78,0.78005,19400000.0
2008-08-11 04:01:00,0.78005,0.78015,0.78005,0.78015,42200000.0
2008-08-11 04:02:00,0.7802,0.7802,0.78015,0.7802,91000000.0
2008-08-11 04:03:00,0.78025,0.78025,0.7801,0.78015,201600000.0
2008-08-11 04:04:00,0.78015,0.7802,0.78015,0.78015,71100000.0
2008-08-11 04:05:00,0.7802,0.7802,0.7802,0.7802,40000000.0
2008-08-11 04:06:00,0.7802,0.7802,0.7802,0.7802,28800000.0
2008-08-11 04:07:00,0.7802,0.78025,0.7802,0.78025,149700000.0
2008-08-11 04:08:00,0.78025,0.78035,0.78025,0.7803,162900000.0
2008-08-11 04:09:00,0.7803,0.7803,0.7803,0.7803,14400000.0
2008-08-11 04:10:00,0.7803,0.78035,0.7803,0.7803,17100000.0
2008-08-11 04:11:00,0.7803,0.7803,0.7803,0.7803,42200000.0
2008-08-11 04:12:00,0.7803,0.78065,0.7803,0.78065,53000000.0
2008-08-11 04:13:00,0.78065,0.78075,0.78065,0.7807,6800000.0
2008-08-11 04:14:00,0.7807,0.7807,0.7807,0.7807,3000000.0
2008-08-11 04:15:00,0.78065,0.78065,0.7806,0.78065,57600000.0
2008-08-11 04:16:00,0.78065,0.78065,0.78055,0.78055,136100000.0
2008-08-11 04:17:00,0.78055,0.7806,0.7804,0.7806,108900000.0
2008-08-11 04:18:00,0.7806,0.7806,0.78045,0.78055,140200000.0
2008-08-11 04:19:00,0.78055,0.7806,0.78055,0.7806,153700000.0
2008-08-11 04:20:00,0.7806,0.78075,0.7806,0.78075,59200000.0
2008-08-11 04:21:00,0.78075,0.78075,0.78035,0.7805,211200000.0
2008-08-11 04:22:00,0.7805,0.7806,0.78045,0.78045,185500000.0
2008-08-11 04:23:00,0.7805,0.78055,0.7804,0.78045,139300000.0
2008-08-11 04:24:00,0.7805,0.7806,0.7805,0.7805,31500000.0
2008-08-11 04:25:00,0.7805,0.78055,0.7805,0.78055,63500000.0
2008-08-11 04:26:00,0.78055,0.78055,0.78055,0.78055,16000000.0
2008-08-11 04:27:00,0.78055,0.7806,0.7805,0.78055,51400000.0
2008-08-11 04:28:00,0.78055,0.78055,0.78055,0.78055,8000000.0
2008-08-11 04:29:00,0.78055,0.78055,0.78055,0.78055,15000000.0
2008-08-11 04:30:00,0.78055,0.7806,0.78025,0.78035,27000000.0
2008-08-11 04:31:00,0.78035,0.7805,0.78035,0.78045,58800000.0
2008-08-11 04:32:00,0.78045,0.7806,0.78045,0.7806,66500000.0
2008-08-11 04:33:00,0.7806,0.7807,0.7805,0.7807,149300000.0
2008-08-11 04:34:00,0.7808,0.7808,0.78055,0.7806,49200000.0
2008-08-11 04:35:00,0.78065,0.7807,0.78065,0.78065,48700000.0
2008-08-11 04:36:00,0.78065,0.7807,0.78065,0.7807,95900000.0
2008-08-11 04:37:00,0.78075,0.78075,0.78065,0.78065,56300000.0
2008-08-11 04:38:00,0.78065,0.78065,0.78065,0.78065,38100000.0
2008-08-11 04:39:00,0.78065,0.7807,0.78065,0.7807,21400000.0
2008-08-11 04:40:00,0.7807,0.7807,0.7807,0.7807,95400000.0
2008-08-11 04:41:00,0.7807,0.7807,0.7807,0.7807,116800000.0
2008-08-11 04:42:00,0.7807,0.7807,0.7807,0.7807,23000000.0
2008-08-11 04:43:00,0.7807,0.7807,0.7807,0.7807,12000000.0
2008-08-11 04:44:00,0.7807,0.7807,0.7807,0.7807,6000000.0
2008-08-11 04:45:00,0.7807,0.7807,0.7805,0.78065,53200000.0
2008-08-11 04:46:00,0.78065,0.7807,0.78065,0.78065,8000000.0
2008-08-11 04:47:00,0.78065,0.7807,0.78065,0.7807,48900000.0
2008-08-11 04:48:00,0.7807,0.7807,0.78065,0.78065,22200000.0
2008-08-11 04:49:00,0.78065,0.78065,0.78065,0.78065,4800000.0
2008-08-11 04:50:00,0.78065,0.78065,0.78065,0.78065,4600000.0
2008-08-11 04:51:00,0.78065,0.78065,0.78065,0.78065,40600000.0
2008-08-11 04:52:00,0.78065,0.78065,0.78065,0.78065,20000000.0
2008-08-11 04:53:00,0.78065,0.78065,0.78055,0.78055,39700000.0
2008-08-11 04:54:00,0.78055,0.78055,0.7805,0.7805,32200000.0
2008-08-11 04:55:00,0.78055,0.78055,0.78045,0.78045,74100000.0
2008-08-11 04:56:00,0.78045,0.7805,0.78045,0.78045,41400000.0
2008-08-11 04:57:00,0.78045,0.78045,0.7804,0.7804,16800000.0
2008-08-11 04:58:00,0.78045,0.7805,0.78045,0.7805,53200000.0
2008-08-11 04:59:00,0.7805,0.78055,0.78045,0.7805,123100000.0
2008-08-11 05:00:00,0.7805,0.7805,0.7805,0.7805,25300000.0
2008-08-11 05:01:00,0.78055,0.7807,0.78045,0.78055,106700000.0
2008-08-11 05:02:00,0.78052,0.78061,0.78024,0.78061,38400000.0
2008-08-11 05:03:00,0.7806,0.7806,0.78055,0.78055,7800000.0
2008-08-11 05:04:00,0.7805,0.7805,0.78045,0.7805,28300000.0
2008-08-11 05:05:00,0.78045,0.78045,0.7804,0.78045,40300000.0
2008-08-11 05:06:00,0.78045,0.78045,0.7804,0.78045,92200000.0
2008-08-11 05:07:00,0.7805,0.78055,0.7805,0.78055,10600000.0
2008-08-11 05:08:00,0.78045,0.7806,0.78045,0.78055,68100000.0
2008-08-11 05:09:00,0.7805,0.7805,0.78035,0.78045,103800000.0
2008-08-11 05:10:00,0.7804,0.7804,0.78025,0.7803,118400000.0
2008-08-11 05:11:00,0.78035,0.78035,0.7802,0.78025,110700000.0
2008-08-11 05:12:00,0.7803,0.7803,0.7802,0.7802,33100000.0
2008-08-11 05:13:00,0.7802,0.7802,0.78015,0.78015,43200000.0
2008-08-11 05:14:00,0.78015,0.7803,0.78015,0.7803,120500000.0
2008-08-11 05:15:00,0.7803,0.78035,0.78025,0.7803,67800000.0
2008-08-11 05:16:00,0.7803,0.78055,0.7803,0.78055,75400000.0
2008-08-11 05:17:00,0.78055,0.78055,0.7804,0.7804,21500000.0
2008-08-11 05:18:00,0.7804,0.78045,0.7802,0.7804,153000000.0
2008-08-11 05:19:00,0.7804,0.78045,0.78015,0.78015,128300000.0
2008-08-11 05:20:00,0.78025,0.78025,0.78015,0.78015,117600000.0
2008-08-11 05:21:00,0.78017,0.78023,0.77983,0.77992,42200000.0
2008-08-11 05:22:00,0.78015,0.7805,0.78015,0.7805,79700000.0
2008-08-11 05:23:00,0.7805,0.78065,0.7805,0.78065,58500000.0
2008-08-11 05:24:00,0.78065,0.78065,0.78045,0.78045,31200000.0
2008-08-11 05:25:00,0.78045,0.78045,0.78045,0.78045,6500000.0
2008-08-11 05:26:00,0.78045,0.7805,0.78045,0.7805,19000000.0
2008-08-11 05:27:00,0.7805,0.7806,0.7805,0.78055,58300000.0
2008-08-11 05:28:00,0.7806,0.78065,0.7806,0.7806,43000000.0
2008-08-11 05:29:00,0.7807,0.7807,0.7806,0.7806,44400000.0
2008-08-11 05:30:00,0.7806,0.7807,0.7805,0.7805,170900000.0
2008-08-11 05:31:00,0.7805,0.7806,0.7804,0.78045,118900000.0
2008-08-11 05:32:00,0.78045,0.78045,0.78045,0.78045,5400000.0
2008-08-11 05:33:00,0.78045,0.78065,0.78045,0.7806,102200000.0
2008-08-11 05:34:00,0.7806,0.7806,0.78035,0.78045,86800000.0
2008-08-11 05:35:00,0.78035,0.7804,0.7803,0.7803,153000000.0
2008-08-11 05:36:00,0.7803,0.78055,0.7803,0.78055,158200000.0
2008-08-11 05:37:00,0.7805,0.78065,0.7805,0.7806,37900000.0
2008-08-11 05:38:00,0.7806,0.78065,0.7806,0.78065,29600000.0
2008-08-11 05:39:00,0.7806,0.7806,0.7804,0.7804,126300000.0
2008-08-11 05:40:00,0.7804,0.78055,0.7804,0.7805,69300000.0
2008-08-11 05:41:00,0.7806,0.7806,0.7804,0.7804,51600000.0
2008-08-11 05:42:00,0.7804,0.78055,0.7804,0.78055,56800000.0
2008-08-11 05:43:00,0.78045,0.7805,0.7804,0.7804,44900000.0
2008-08-11 05:44:00,0.7804,0.78055,0.7804,0.78045,19600000.0
2008-08-11 05:45:00,0.78045,0.78045,0.7804,0.7804,9300000.0
2008-08-11 05:46:00,0.7804,0.7805,0.78035,0.7805,45500000.0
2008-08-11 05:47:00,0.78045,0.78045,0.78035,0.78045,47500000.0
2008-08-11 05:48:00,0.78045,0.7805,0.78045,0.78045,29700000.0
2008-08-11 05:49:00,0.7805,0.7805,0.78035,0.78035,35500000.0
2008-08-11 05:50:00,0.78035,0.7804,0.78035,0.7804,8700000.0
2008-08-11 05:51:00,0.7804,0.7804,0.78035,0.78035,3800000.0
2008-08-11 05:52:00,0.78035,0.78045,0.7803,0.7804,66500000.0
2008-08-11 05:53:00,0.7804,0.7805,0.7804,0.78045,36000000.0
2008-08-11 05:54:00,0.78045,0.7805,0.78045,0.7805,17900000.0
2008-08-11 05:55:00,0.7805,0.78055,0.78045,0.78045,75100000.0
2008-08-11 05:56:00,0.78045,0.78055,0.7804,0.7804,60100000.0
2008-08-11 05:57:00,0.78035,0.78035,0.7803,0.78035,127200000.0
2008-08-11 05:58:00,0.7804,0.78045,0.7804,0.7804,64700000.0
2008-08-11 05:59:00,0.7804,0.7805,0.78035,0.78035,81500000.0
2008-08-11 06:00:00,0.78035,0.7804,0.78035,0.7804,115200000.0
2008-08-11 06:01:00,0.7805,0.7805,0.78035,0.78035,65800000.0
2008-08-11 06:02:00,0.78035,0.7804,0.78035,0.78035,56700000.0
2008-08-11 06:03:00,0.78035,0.78035,0.78025,0.78025,132600001.0
2008-08-11 06:04:00,0.78025,0.78025,0.7802,0.7802,65000000.0
2008-08-11 06:05:00,0.7802,0.7802,0.78015,0.78015,76000000.0
2008-08-11 06:06:00,0.7801,0.7801,0.78005,0.7801,165800000.0
2008-08-11 06:07:00,0.7801,0.7801,0.7801,0.7801,25200000.0
2008-08-11 06:08:00,0.7801,0.7801,0.7801,0.7801,25200000.0
2008-08-11 06:09:00,0.7801,0.7801,0.7801,0.7801,93600000.0
2008-08-11 06:10:00,0.7801,0.7801,0.78005,0.7801,27600000.0
2008-08-11 06:11:00,0.78005,0.7801,0.78005,0.78005,174100000.0
2008-08-11 06:12:00,0.7801,0.78015,0.78,0.7801,463800000.0
2008-08-11 06:13:00,0.7801,0.7803,0.7801,0.7803,134900000.0
2008-08-11 06:14:00,0.7801,0.7802,0.7801,0.7802,93300000.0
2008-08-11 06:15:00,0.7802,0.7802,0.7801,0.7801,177900000.0
2008-08-11 06:16:00,0.7801,0.7801,0.7801,0.7801,147600000.0
2008-08-11 06:17:00,0.7801,0.7801,0.7801,0.7801,266200000.0
2008-08-11 06:18:00,0.7801,0.7801,0.78,0.7801,266099999.0
2008-08-11 06:19:00,0.7801,0.7802,0.7801,0.7801,77100000.0
2008-08-11 06:20:00,0.7801,0.7802,0.7801,0.78015,244600005.0
2008-08-11 06:21:00,0.78015,0.7803,0.7801,0.78025,127800000.0
2008-08-11 06:22:00,0.78025,0.78025,0.78025,0.78025,10400000.0
2008-08-11 06:23:00,0.78025,0.78025,0.78015,0.78015,25799999.0
2008-08-11 06:24:00,0.78015,0.7802,0.7801,0.7802,175000000.0
2008-08-11 06:25:00,0.78015,0.7803,0.7801,0.78015,119100000.0
2008-08-11 06:26:00,0.78015,0.78025,0.78015,0.78015,142100000.0
2008-08-11 06:27:00,0.78015,0.78025,0.78015,0.78025,26700000.0
2008-08-11 06:28:00,0.7802,0.78025,0.78015,0.78025,54200000.0
2008-08-11 06:29:00,0.78025,0.78025,0.78025,0.78025,22400000.0
2008-08-11 06:30:00,0.78025,0.78035,0.78025,0.7803,57600000.0
2008-08-11 06:31:00,0.7803,0.78035,0.7803,0.7803,39600000.0
2008-08-11 06:32:00,0.7803,0.7804,0.7803,0.7804,32300000.0
2008-08-11 06:33:00,0.7804,0.78045,0.78035,0.7804,44800000.0
2008-08-11 06:34:00,0.78045,0.78055,0.78045,0.7805,38600000.0
2008-08-11 06:35:00,0.78045,0.7805,0.78045,0.7805,3000000.0
2008-08-11 06:36:00,0.78045,0.7805,0.7804,0.78045,22600000.0
2008-08-11 06:37:00,0.78045,0.7805,0.78035,0.78035,11000000.0
2008-08-11 06:38:00,0.78035,0.7804,0.78035,0.78035,7600000.0
2008-08-11 06:39:00,0.78035,0.7804,0.78025,0.7803,47600000.0
2008-08-11 06:40:00,0.7802,0.7802,0.7801,0.7802,91600000.0
2008-08-11 06:41:00,0.7802,0.78035,0.7802,0.7803,119700000.0
2008-08-11 06:42:00,0.7803,0.78035,0.7803,0.78035,37800000.0
2008-08-11 06:43:00,0.78035,0.78045,0.78035,0.78045,54100000.0
2008-08-11 06:44:00,0.7805,0.78055,0.7805,0.78055,15000000.0
2008-08-11 06:45:00,0.78055,0.78055,0.78045,0.78045,15000000.0
2008-08-11 06:46:00,0.78045,0.78055,0.78045,0.78055,24400000.0
2008-08-11 06:47:00,0.78055,0.78055,0.7805,0.7805,69700000.0
2008-08-11 06:48:00,0.78045,0.78045,0.7803,0.7804,68100000.0
2008-08-11 06:49:00,0.7804,0.7805,0.78035,0.78035,91800000.0
2008-08-11 06:50:00,0.7803,0.78035,0.78015,0.7803,66600000.0
2008-08-11 06:51:00,0.78025,0.7804,0.78015,0.78035,76600000.0
2008-08-11 06:52:00,0.78035,0.7804,0.78025,0.78035,161500000.0
2008-08-11 06:53:00,0.7804,0.7804,0.78005,0.7801,166300001.0
2008-08-11 06:54:00,0.7801,0.78015,0.7801,0.78015,74100000.0
2008-08-11 06:55:00,0.78015,0.78025,0.78015,0.78015,124000000.0
2008-08-11 06:56:00,0.7802,0.7804,0.7802,0.78035,44900000.0
2008-08-11 06:57:00,0.78035,0.78035,0.78025,0.7803,88600000.0
2008-08-11 06:58:00,0.7803,0.7803,0.78025,0.7803,61200000.0
2008-08-11 06:59:00,0.78035,0.7804,0.7803,0.78035,29800000.0
2008-08-11 07:00:00,0.78035,0.7804,0.7803,0.7804,48200000.0
2008-08-11 07:01:00,0.78035,0.78055,0.7803,0.78055,93100000.0
2008-08-11 07:02:00,0.78055,0.78065,0.7804,0.7806,156500000.0
2008-08-11 07:03:00,0.7805,0.78075,0.7805,0.7807,91800000.0
2008-08-11 07:04:00,0.7807,0.7807,0.78045,0.78055,111500000.0
2008-08-11 07:05:00,0.78055,0.7807,0.78055,0.7806,117300000.0
2008-08-11 07:06:00,0.7806,0.7807,0.78055,0.7806,88100000.0
2008-08-11 07:07:00,0.7806,0.7807,0.7805,0.78065,112600000.0
2008-08-11 07:08:00,0.7806,0.78065,0.78055,0.78065,39200000.0
2008-08-11 07:09:00,0.7807,0.7808,0.7807,0.7807,82800000.0
2008-08-11 07:10:00,0.7807,0.7807,0.7807,0.7807,26100000.0
2008-08-11 07:11:00,0.7807,0.7807,0.7805,0.7806,91200000.0
2008-08-11 07:12:00,0.7806,0.78065,0.7805,0.78065,111800000.0
2008-08-11 07:13:00,0.78065,0.78065,0.7806,0.7806,130700000.0
2008-08-11 07:14:00,0.7806,0.7806,0.7806,0.7806,12300000.0
2008-08-11 07:15:00,0.7806,0.7806,0.7806,0.7806,16900000.0
2008-08-11 07:16:00,0.7806,0.7806,0.7806,0.7806,35300000.0
2008-08-11 07:17:00,0.78063,0.78063,0.7805,0.78051,116200000.0
2008-08-11 07:18:00,0.78065,0.78065,0.78065,0.78065,6300000.0
2008-08-11 07:19:00,0.78065,0.78065,0.7806,0.78065,20900000.0
2008-08-11 07:20:00,0.7807,0.7807,0.78035,0.7805,149300000.0
2008-08-11 07:21:00,0.78055,0.78055,0.7805,0.78055,51600000.0
2008-08-11 07:22:00,0.78055,0.7806,0.7803,0.7803,96400000.0
2008-08-11 07:23:00,0.7803,0.7806,0.7803,0.7805,204100000.0
2008-08-11 07:24:00,0.7804,0.7805,0.7804,0.7805,24500000.0
2008-08-11 07:25:00,0.78045,0.7806,0.78045,0.7806,32400000.0
2008-08-11 07:26:00,0.7805,0.7805,0.7805,0.7805,13800000.0
2008-08-11 07:27:00,0.7805,0.7805,0.7805,0.7805,41600000.0
2008-08-11 07:28:00,0.7805,0.7805,0.7805,0.7805,52000000.0
2008-08-11 07:29:00,0.7805,0.7805,0.7804,0.7805,17800000.0
2008-08-11 07:30:00,0.7805,0.78065,0.7805,0.7806,34800000.0
2008-08-11 07:31:00,0.7806,0.7807,0.7805,0.78055,53700000.0
2008-08-11 07:32:00,0.78055,0.7807,0.78055,0.7807,29200000.0
2008-08-11 07:33:00,0.78075,0.78075,0.7805,0.7805,81700000.0
2008-08-11 07:34:00,0.7805,0.78085,0.7805,0.7805,102300000.0
2008-08-11 07:35:00,0.78055,0.781,0.78055,0.781,133700000.0
2008-08-11 07:36:00,0.781,0.7811,0.7808,0.7808,216500000.0
2008-08-11 07:37:00,0.7808,0.7809,0.78055,0.78085,126900000.0
2008-08-11 07:38:00,0.78085,0.781,0.78085,0.78095,109100000.0
2008-08-11 07:39:00,0.78095,0.781,0.78085,0.78085,62400000.0
2008-08-11 07:40:00,0.7809,0.7809,0.78085,0.7809,36400000.0
2008-08-11 07:41:00,0.78085,0.7809,0.7808,0.7809,42800000.0
2008-08-11 07:42:00,0.78085,0.78115,0.78085,0.78115,120100000.0
2008-08-11 07:43:00,0.78105,0.78115,0.78105,0.78105,90100000.0
2008-08-11 07:44:00,0.78105,0.78115,0.78105,0.78115,81400000.0
2008-08-11 07:45:00,0.78115,0.78115,0.78095,0.78095,81400000.0
2008-08-11 07:46:00,0.781,0.781,0.78095,0.78095,107400000.0
2008-08-11 07:47:00,0.78095,0.781,0.78075,0.7808,107200000.0
2008-08-11 07:48:00,0.78085,0.78085,0.78045,0.78045,253400000.0
2008-08-11 07:49:00,0.7805,0.78065,0.7805,0.78065,197500000.0
2008-08-11 07:50:00,0.78065,0.78075,0.78055,0.7807,94000000.0
2008-08-11 07:51:00,0.7807,0.78075,0.78055,0.7806,102100000.0
2008-08-11 07:52:00,0.7806,0.7807,0.7805,0.7805,135800000.0
2008-08-11 07:53:00,0.7805,0.78055,0.78015,0.78055,304200000.0
2008-08-11 07:54:00,0.78055,0.781,0.7804,0.78095,224900000.0
2008-08-11 07:55:00,0.78095,0.7811,0.7809,0.7809,167700000.0
2008-08-11 07:56:00,0.78095,0.781,0.7806,0.78095,105000000.0
2008-08-11 07:57:00,0.78085,0.7809,0.78065,0.7808,101100000.0
2008-08-11 07:58:00,0.78075,0.78075,0.7806,0.78065,96400000.0
2008-08-11 07:59:00,0.7807,0.78085,0.78065,0.7807,93700000.0
2008-08-11 08:00:00,0.78075,0.7809,0.7806,0.7808,99900000.0
2008-08-11 08:01:00,0.78075,0.78075,0.7806,0.7807,68700000.0
2008-08-11 08:02:00,0.78075,0.78075,0.7806,0.7807,46900000.0
2008-08-11 08:03:00,0.78065,0.78085,0.7806,0.78075,56300000.0
2008-08-11 08:04:00,0.78075,0.78085,0.78065,0.7807,68400000.0
2008-08-11 08:05:00,0.7807,0.7808,0.7807,0.78075,43200000.0
2008-08-11 08:06:00,0.78075,0.78095,0.78065,0.78065,137700000.0
2008-08-11 08:07:00,0.7807,0.7807,0.78045,0.7805,86400000.0
2008-08-11 08:08:00,0.7805,0.78075,0.78045,0.7806,142800000.0
2008-08-11 08:09:00,0.7806,0.7807,0.78055,0.78055,93600000.0
2008-08-11 08:10:00,0.7806,0.7806,0.78035,0.78045,164000000.0
2008-08-11 08:11:00,0.78045,0.7807,0.78045,0.7807,83900000.0
2008-08-11 08:12:00,0.7807,0.7808,0.78065,0.78075,122600000.0
2008-08-11 08:13:00,0.78075,0.78125,0.78075,0.78105,138600000.0
2008-08-11 08:14:00,0.781,0.78125,0.7809,0.7811,160200000.0
2008-08-11 08:15:00,0.78115,0.78155,0.78115,0.7812,140400000.0
2008-08-11 08:16:00,0.78115,0.7813,0.7811,0.78115,110400000.0
2008-08-11 08:17:00,0.7812,0.7812,0.78115,0.78115,107300000.0
2008-08-11 08:18:00,0.78115,0.7812,0.78095,0.781,113200000.0
2008-08-11 08:19:00,0.781,0.7812,0.78095,0.7812,107300000.0
2008-08-11 08:20:00,0.7812,0.78125,0.78095,0.78095,100900000.0
2008-08-11 08:21:00,0.781,0.781,0.7809,0.7809,46900000.0
2008-08-11 08:22:00,0.78085,0.7811,0.78085,0.78105,31700000.0
2008-08-11 08:23:00,0.7811,0.78115,0.7811,0.78115,53100000.0
2008-08-11 08:24:00,0.78115,0.7815,0.78115,0.7815,152100000.0
2008-08-11 08:25:00,0.78145,0.78145,0.77985,0.7799,628500006.0
2008-08-11 08:26:00,0.7799,0.7807,0.7799,0.78065,285600000.0
2008-08-11 08:27:00,0.78065,0.78085,0.78065,0.78075,147600000.0
2008-08-11 08:28:00,0.7808,0.78095,0.7808,0.7809,128700000.0
2008-08-11 08:29:00,0.78095,0.78095,0.7808,0.78085,100800000.0
2008-08-11 08:30:00,0.78085,0.78085,0.78,0.78,197800000.0
2008-08-11 08:31:00,0.77995,0.7801,0.77985,0.78,219000000.0
2008-08-11 08:32:00,0.77995,0.78055,0.7799,0.78055,221900000.0
2008-08-11 08:33:00,0.78055,0.78055,0.7801,0.78015,154800000.0
2008-08-11 08:34:00,0.7801,0.78035,0.7801,0.7803,220700000.0
2008-08-11 08:35:00,0.7803,0.78045,0.7803,0.7804,134100000.0
2008-08-11 08:36:00,0.7804,0.7807,0.78035,0.78065,286200000.0
2008-08-11 08:37:00,0.7807,0.7807,0.7805,0.78055,118800000.0
2008-08-11 08:38:00,0.78055,0.78055,0.7801,0.7803,173900000.0
2008-08-11 08:39:00,0.78035,0.78065,0.78035,0.7805,237200000.0
2008-08-11 08:40:00,0.7805,0.78095,0.7805,0.78075,234000000.0
2008-08-11 08:41:00,0.78075,0.7808,0.78045,0.7808,223200000.0
2008-08-11 08:42:00,0.78085,0.78085,0.78075,0.78085,137700000.0
2008-08-11 08:43:00,0.7808,0.7809,0.78075,0.78085,109800000.0
2008-08-11 08:44:00,0.7809,0.7809,0.77975,0.7799,987399999.0
2008-08-11 08:45:00,0.77995,0.7803,0.77995,0.78005,344099999.0
2008-08-11 08:46:00,0.78005,0.7803,0.78,0.7802,154000000.0
2008-08-11 08:47:00,0.78025,0.78035,0.7801,0.78015,113000000.0
2008-08-11 08:48:00,0.78015,0.78015,0.77985,0.77985,212500000.0
2008-08-11 08:49:00,0.77985,0.78005,0.77975,0.7799,183000000.0
2008-08-11 08:50:00,0.77985,0.7802,0.77985,0.7802,99000000.0
2008-08-11 08:51:00,0.7802,0.78025,0.78015,0.78025,109100000.0
2008-08-11 08:52:00,0.7803,0.78035,0.7801,0.7801,149400000.0
2008-08-11 08:53:00,0.78015,0.78045,0.78015,0.7804,184000000.0
2008-08-11 08:54:00,0.78045,0.7807,0.7804,0.7805,176400000.0
2008-08-11 08:55:00,0.7805,0.7805,0.78025,0.78035,334500001.0
2008-08-11 08:56:00,0.7804,0.7807,0.78035,0.7807,172600000.0
2008-08-11 08:57:00,0.7807,0.781,0.7807,0.78085,219700000.0
2008-08-11 08:58:00,0.7809,0.7809,0.7804,0.7804,231600000.0
2008-08-11 08:59:00,0.7804,0.7807,0.7803,0.7807,392900001.0
2008-08-11 09:00:00,0.7807,0.7807,0.78045,0.78065,194500000.0
2008-08-11 09:01:00,0.78065,0.78085,0.78065,0.78085,203200000.0
2008-08-11 09:02:00,0.7809,0.7809,0.78085,0.78085,71900000.0
2008-08-11 09:03:00,0.7807,0.78084,0.78048,0.78077,345800000.0
2008-08-11 09:04:00,0.78079,0.78095,0.7806,0.78084,245900000.0
2008-08-11 09:05:00,0.78084,0.78089,0.78068,0.78087,289300000.0
2008-08-11 09:06:00,0.78094,0.78117,0.78078,0.78116,282799999.0
2008-08-11 09:07:00,0.78107,0.78139,0.78092,0.78123,240300000.0
2008-08-11 09:08:00,0.78123,0.78127,0.78083,0.7812,293300000.0
2008-08-11 09:09:00,0.78121,0.7813,0.78093,0.78113,508800000.0
2008-08-11 09:10:00,0.78117,0.78117,0.78072,0.78101,251600000.0
2008-08-11 09:11:00,0.78109,0.78144,0.78094,0.7814,322900000.0
2008-08-11 09:12:00,0.78133,0.78155,0.78109,0.78151,251000000.0
2008-08-11 09:13:00,0.78152,0.78155,0.78102,0.78115,305900000.0
2008-08-11 09:14:00,0.78126,0.78138,0.7809,0.78131,161700000.0
2008-08-11 09:15:00,0.78131,0.78138,0.78103,0.78117,356700000.0
2008-08-11 09:16:00,0.78131,0.78139,0.78108,0.78139,353900000.0
2008-08-11 09:17:00,0.78139,0.78139,0.78081,0.78123,243100000.0
2008-08-11 09:18:00,0.78117,0.78128,0.7809,0.78128,195300000.0
2008-08-11 09:19:00,0.78095,0.78124,0.78095,0.78115,109600000.0
2008-08-11 09:20:00,0.78119,0.78129,0.78099,0.78123,162700000.0
2008-08-11 09:21:00,0.78128,0.78133,0.781,0.78133,251000000.0
2008-08-11 09:22:00,0.78112,0.78126,0.78083,0.78115,309600000.0
2008-08-11 09:23:00,0.78103,0.78133,0.78092,0.78133,493700000.0
2008-08-11 09:24:00,0.78137,0.7814,0.78113,0.78116,487200000.0
2008-08-11 09:25:00,0.78129,0.78129,0.78089,0.78127,298700000.0
2008-08-11 09:26:00,0.78129,0.78137,0.78098,0.7813,183900000.0
2008-08-11 09:27:00,0.78135,0.78144,0.78109,0.78128,180700000.0
2008-08-11 09:28:00,0.78128,0.78149,0.78108,0.78141,182700000.0
2008-08-11 09:29:00,0.78142,0.78163,0.78119,0.78147,177300000.0
2008-08-11 09:30:00,0.78157,0.78174,0.78139,0.78154,161900000.0
2008-08-11 09:31:00,0.78163,0.78167,0.78133,0.78154,152000000.0
2008-08-11 09:32:00,0.78155,0.78157,0.78117,0.78145,438500000.0
2008-08-11 09:33:00,0.78143,0.78157,0.78109,0.78149,433600000.0
2008-08-11 09:34:00,0.78152,0.78159,0.78117,0.78125,340400000.0
2008-08-11 09:35:00,0.78135,0.78166,0.78113,0.78165,105300000.0
2008-08-11 09:36:00,0.78103,0.7816,0.78103,0.7815,37800000.0
2008-08-11 09:37:00,0.7815,0.7816,0.78135,0.7816,105900000.0
2008-08-11 09:38:00,0.78155,0.7817,0.78155,0.78165,104400000.0
2008-08-11 09:39:00,0.78165,0.7817,0.7816,0.78165,70200000.0
2008-08-11 09:40:00,0.7816,0.78175,0.7816,0.7817,46800000.0
2008-08-11 09:41:00,0.7817,0.782,0.7817,0.782,65800000.0
2008-08-11 09:42:00,0.78195,0.782,0.7818,0.7818,135600000.0
2008-08-11 09:43:00,0.7818,0.7818,0.7817,0.78175,89300000.0
2008-08-11 09:44:00,0.78175,0.7818,0.7817,0.78175,99900000.0
2008-08-11 09:45:00,0.78175,0.7819,0.7817,0.7818,97900000.0
2008-08-11 09:46:00,0.7818,0.78195,0.78175,0.78175,94500000.0
2008-08-11 09:47:00,0.7818,0.7819,0.7817,0.7817,120000000.0
2008-08-11 09:48:00,0.78175,0.78195,0.7817,0.78175,214600000.0
2008-08-11 09:49:00,0.7818,0.78185,0.7817,0.78185,95600000.0
2008-08-11 09:50:00,0.7819,0.782,0.78185,0.782,218400000.0
2008-08-11 09:51:00,0.782,0.7822,0.782,0.7821,991600001.0
2008-08-11 09:52:00,0.78215,0.7824,0.7821,0.78215,752499998.0
2008-08-11 09:53:00,0.78215,0.78215,0.7816,0.78195,794899998.0
2008-08-11 09:54:00,0.78195,0.78195,0.7814,0.78145,777700001.0
2008-08-11 09:55:00,0.78145,0.782,0.78145,0.7819,843600001.0
2008-08-11 09:56:00,0.78195,0.7823,0.78195,0.7823,667199998.0
2008-08-11 09:57:00,0.7823,0.7823,0.78195,0.78205,632599997.0
2008-08-11 09:58:00,0.7821,0.7821,0.78165,0.7818,566799998.0
2008-08-11 09:59:00,0.78185,0.782,0.7818,0.782,195200000.0
2008-08-11 10:00:00,0.782,0.78205,0.7818,0.7818,695499995.0
2008-08-11 10:01:00,0.7818,0.78225,0.78165,0.7822,729199999.0
2008-08-11 10:02:00,0.78225,0.7826,0.78225,0.78255,1047600000.0
2008-08-11 10:03:00,0.7826,0.7828,0.78245,0.7826,967800000.0
2008-08-11 10:04:00,0.7826,0.7827,0.78245,0.78245,949200006.0
2008-08-11 10:05:00,0.78245,0.78245,0.78205,0.7821,768199999.0
2008-08-11 10:06:00,0.78205,0.7821,0.78195,0.7821,1116900002.0
2008-08-11 10:07:00,0.7821,0.7823,0.782,0.782,823900000.0
2008-08-11 10:08:00,0.782,0.7822,0.78185,0.7821,1351600000.0
2008-08-11 10:09:00,0.7821,0.7823,0.782,0.78205,1410999994.0
2008-08-11 10:10:00,0.782,0.78225,0.782,0.78215,1030399999.0
2008-08-11 10:11:00,0.7821,0.78265,0.7821,0.78255,1349999996.0
2008-08-11 10:12:00,0.7825,0.7827,0.78245,0.7827,1102300008.0
2008-08-11 10:13:00,0.7827,0.7829,0.7827,0.7828,1050200001.0
2008-08-11 10:14:00,0.7828,0.783,0.7827,0.7829,1447900004.0
2008-08-11 10:15:00,0.7829,0.7831,0.7829,0.78305,986299999.0
2008-08-11 10:16:00,0.783,0.78315,0.7829,0.7831,589600000.0
2008-08-11 10:17:00,0.7831,0.78335,0.783,0.78335,683300000.0
2008-08-11 10:18:00,0.78335,0.78355,0.7833,0.7835,783000000.0
2008-08-11 10:19:00,0.78345,0.7835,0.7829,0.783,503100002.0
2008-08-11 10:20:00,0.78295,0.78295,0.78275,0.78275,328000000.0
2008-08-11 10:21:00,0.7828,0.7828,0.78265,0.7827,537299998.0
2008-08-11 10:22:00,0.7827,0.78285,0.7827,0.78285,694599998.0
2008-08-11 10:23:00,0.78285,0.78305,0.78285,0.7829,1002100004.0
2008-08-11 10:24:00,0.7829,0.78305,0.78285,0.78295,1090800002.0
2008-08-11 10:25:00,0.78295,0.783,0.7828,0.7829,827999999.0
2008-08-11 10:26:00,0.7829,0.78315,0.7829,0.78295,599499998.0
2008-08-11 10:27:00,0.783,0.7832,0.78295,0.7831,537400001.0
2008-08-11 10:28:00,0.7831,0.7832,0.7831,0.7831,738700001.0
2008-08-11 10:29:00,0.7831,0.7834,0.78305,0.78315,606399999.0
2008-08-11 10:30:00,0.7832,0.7837,0.7832,0.7837,1126300001.0
2008-08-11 10:31:00,0.7837,0.78375,0.7834,0.78345,1338199998.0
2008-08-11 10:32:00,0.7835,0.78355,0.783,0.7832,1509000000.0
2008-08-11 10:33:00,0.7832,0.7835,0.783,0.7835,974799993.0
2008-08-11 10:34:00,0.7835,0.7835,0.7832,0.7832,861699999.0
2008-08-11 10:35:00,0.7832,0.7833,0.7831,0.7832,798900002.0
2008-08-11 10:36:00,0.7832,0.78355,0.78315,0.7835,836000003.0
2008-08-11 10:37:00,0.7836,0.7836,0.78335,0.78335,1260799994.0
2008-08-11 10:38:00,0.7833,0.7834,0.7832,0.7833,839200001.0
2008-08-11 10:39:00,0.7833,0.7833,0.783,0.78305,975400001.0
2008-08-11 10:40:00,0.783,0.78305,0.7829,0.7829,1098600003.0
2008-08-11 10:41:00,0.7829,0.78305,0.7829,0.783,470000002.0
2008-08-11 10:42:00,0.783,0.78305,0.78285,0.78285,1194200001.0
2008-08-11 10:43:00,0.78285,0.783,0.78275,0.7829,855000002.0
2008-08-11 10:44:00,0.7829,0.78295,0.7829,0.7829,666600004.0
2008-08-11 10:45:00,0.7829,0.7832,0.7829,0.7832,772099999.0
2008-08-11 10:46:00,0.7832,0.7834,0.7832,0.7833,755900001.0
2008-08-11 10:47:00,0.7833,0.7834,0.7832,0.78325,974600002.0
2008-08-11 10:48:00,0.78325,0.78325,0.7831,0.7832,966900003.0
2008-08-11 10:49:00,0.78315,0.7832,0.7831,0.7831,499400010.0
2008-08-11 10:50:00,0.7831,0.7831,0.78295,0.7831,573900001.0
2008-08-11 10:51:00,0.78305,0.7832,0.783,0.7832,554300000.0
2008-08-11 10:52:00,0.7832,0.7835,0.7832,0.78345,805600000.0
2008-08-11 10:53:00,0.7835,0.7835,0.7833,0.7833,627100000.0
2008-08-11 10:54:00,0.7833,0.7835,0.7833,0.7834,512700001.0
2008-08-11 10:55:00,0.7834,0.7834,0.78325,0.78325,1081599998.0
2008-08-11 10:56:00,0.7832,0.7832,0.78315,0.7832,411800001.0
2008-08-11 10:57:00,0.7832,0.7832,0.7831,0.7831,729899998.0
2008-08-11 10:58:00,0.7831,0.7835,0.7831,0.7834,1000000000.0
2008-08-11 10:59:00,0.7834,0.78345,0.78325,0.7833,1126399997.0
2008-08-11 11:00:00,0.78325,0.78335,0.7832,0.7833,896800006.0
2008-08-11 11:01:00,0.7833,0.7834,0.7832,0.7832,1338600008.0
2008-08-11 11:02:00,0.7832,0.7832,0.7831,0.7832,114300000.0
2008-08-11 11:03:00,0.7832,0.7832,0.7831,0.7831,350600001.0
2008-08-11 11:04:00,0.7831,0.7832,0.78305,0.7832,1190199996.0
2008-08-11 11:05:00,0.7832,0.7833,0.7831,0.78325,890499986.0
2008-08-11 11:06:00,0.7832,0.7834,0.7832,0.7833,762099998.0
2008-08-11 11:07:00,0.7833,0.78335,0.78315,0.7832,491400000.0
2008-08-11 11:08:00,0.7832,0.78335,0.78315,0.7832,623600001.0
2008-08-11 11:09:00,0.7832,0.7833,0.7831,0.7831,1323999997.0
2008-08-11 11:10:00,0.7831,0.78335,0.7831,0.7833,827499999.0
2008-08-11 11:11:00,0.7833,0.7833,0.78315,0.78315,974600006.0
2008-08-11 11:12:00,0.78315,0.7833,0.78315,0.7833,223900001.0
2008-08-11 11:13:00,0.7833,0.7835,0.78315,0.7832,1085199996.0
2008-08-11 11:14:00,0.7832,0.78325,0.78315,0.78315,1115200003.0
2008-08-11 11:15:00,0.78315,0.7832,0.7831,0.7831,418899997.0
2008-08-11 11:16:00,0.7831,0.7832,0.7831,0.78315,343099996.0
2008-08-11 11:17:00,0.78315,0.7832,0.78315,0.78315,184800000.0
2008-08-11 11:18:00,0.78315,0.78325,0.78315,0.78315,892100002.0
2008-08-11 11:19:00,0.7831,0.78325,0.7831,0.78315,630700003.0
2008-08-11 11:20:00,0.78315,0.78325,0.7831,0.7831,644900000.0
2008-08-11 11:21:00,0.7831,0.78325,0.7831,0.78315,738599999.0
2008-08-11 11:22:00,0.78315,0.7832,0.7831,0.7832,187900000.0
2008-08-11 11:23:00,0.7832,0.7832,0.7831,0.78315,263899997.0
2008-08-11 11:24:00,0.78315,0.78315,0.7831,0.78315,83099999.0
2008-08-11 11:25:00,0.78315,0.7832,0.78315,0.78315,150500000.0
2008-08-11 11:26:00,0.78315,0.7832,0.78315,0.7832,247400000.0
2008-08-11 11:27:00,0.7832,0.7832,0.7831,0.7831,179199998.0
2008-08-11 11:28:00,0.7831,0.7831,0.783,0.783,433100000.0
2008-08-11 11:29:00,0.783,0.783,0.7828,0.7829,498500001.0
2008-08-11 11:30:00,0.78295,0.783,0.7828,0.78285,1235599989.0
2008-08-11 11:31:00,0.78285,0.7829,0.78275,0.7828,856800005.0
2008-08-11 11:32:00,0.7828,0.7829,0.7828,0.7829,538800000.0
2008-08-11 11:33:00,0.7829,0.7829,0.7828,0.7828,757800002.0
2008-08-11 11:34:00,0.7828,0.7828,0.7827,0.7828,305299999.0
2008-08-11 11:35:00,0.78285,0.7829,0.7827,0.78275,503300001.0
2008-08-11 11:36:00,0.7828,0.7828,0.7826,0.7826,185900000.0
2008-08-11 11:37:00,0.7826,0.78275,0.78255,0.7826,196900000.0
2008-08-11 11:38:00,0.7826,0.7826,0.78235,0.78235,174600000.0
2008-08-11 11:39:00,0.78235,0.78245,0.7821,0.7821,290100000.0
2008-08-11 11:40:00,0.78215,0.78235,0.78215,0.7822,204600000.0
2008-08-11 11:41:00,0.78215,0.78245,0.78215,0.78245,207200000.0
2008-08-11 11:42:00,0.78245,0.78265,0.78245,0.78265,128000000.0
2008-08-11 11:43:00,0.78265,0.7827,0.7823,0.7823,277700000.0
2008-08-11 11:44:00,0.7823,0.7823,0.78205,0.78205,238200000.0
2008-08-11 11:45:00,0.78205,0.7821,0.78195,0.782,213200000.0
2008-08-11 11:46:00,0.782,0.78225,0.782,0.78215,213800000.0
2008-08-11 11:47:00,0.78215,0.7822,0.78185,0.78185,196300000.0
2008-08-11 11:48:00,0.78185,0.78195,0.7818,0.78185,261300000.0
2008-08-11 11:49:00,0.78185,0.78195,0.78175,0.7818,213400000.0
2008-08-11 11:50:00,0.7818,0.7819,0.78175,0.7818,90000000.0
2008-08-11 11:51:00,0.78185,0.78205,0.7818,0.78205,254400001.0
2008-08-11 11:52:00,0.78205,0.7822,0.78195,0.7822,232500000.0
2008-08-11 11:53:00,0.7822,0.7823,0.78205,0.78225,239000000.0
2008-08-11 11:54:00,0.78225,0.78245,0.7822,0.78235,149600000.0
2008-08-11 11:55:00,0.7824,0.78255,0.78235,0.78245,162500000.0
2008-08-11 11:56:00,0.78245,0.78255,0.7824,0.7824,145000000.0
2008-08-11 11:57:00,0.7824,0.7825,0.78235,0.78245,145100000.0
2008-08-11 11:58:00,0.78255,0.78255,0.78245,0.7825,56600000.0
2008-08-11 11:59:00,0.78255,0.78255,0.7823,0.78245,183400000.0
2008-08-11 12:00:00,0.78245,0.78255,0.7824,0.7825,201700000.0
2008-08-11 12:01:00,0.7826,0.7826,0.7824,0.7825,176500000.0
2008-08-11 12:02:00,0.7825,0.7825,0.7821,0.78215,224300000.0
2008-08-11 12:03:00,0.78215,0.7823,0.7821,0.7822,220200000.0
2008-08-11 12:04:00,0.78225,0.7823,0.7821,0.78215,220500001.0
2008-08-11 12:05:00,0.78215,0.78215,0.782,0.7821,123400000.0
2008-08-11 12:06:00,0.7821,0.78215,0.78185,0.78185,144000000.0
2008-08-11 12:07:00,0.7819,0.78195,0.78185,0.78185,66800000.0
2008-08-11 12:08:00,0.78185,0.78185,0.7818,0.7818,99500000.0
2008-08-11 12:09:00,0.7818,0.78185,0.78175,0.78185,68500000.0
2008-08-11 12:10:00,0.78185,0.78195,0.78185,0.78185,143200000.0
2008-08-11 12:11:00,0.7818,0.78185,0.7818,0.78185,121900000.0
2008-08-11 12:12:00,0.7819,0.78205,0.78185,0.78195,105300000.0
2008-08-11 12:13:00,0.78195,0.78195,0.7818,0.7818,97300000.0
2008-08-11 12:14:00,0.7818,0.7818,0.78165,0.78165,90500000.0
2008-08-11 12:15:00,0.78165,0.78185,0.78165,0.78175,181300000.0
2008-08-11 12:16:00,0.78175,0.78185,0.7817,0.78185,277100000.0
2008-08-11 12:17:00,0.78185,0.78185,0.78175,0.78175,144700000.0
2008-08-11 12:18:00,0.78175,0.78175,0.7816,0.7817,234200000.0
2008-08-11 12:19:00,0.7817,0.78175,0.7815,0.7815,232700000.0
2008-08-11 12:20:00,0.7815,0.7816,0.78145,0.7815,147200000.0
2008-08-11 12:21:00,0.7815,0.78165,0.78145,0.78155,252400000.0
2008-08-11 12:22:00,0.78165,0.7817,0.7815,0.7816,181800000.0
2008-08-11 12:23:00,0.7816,0.7816,0.78145,0.7815,217000000.0
2008-08-11 12:24:00,0.7815,0.78155,0.78145,0.78155,115000000.0
2008-08-11 12:25:00,0.78155,0.78155,0.78145,0.7815,90100000.0
2008-08-11 12:26:00,0.7815,0.7816,0.78135,0.78135,188500000.0
2008-08-11 12:27:00,0.7814,0.7814,0.7812,0.7812,174000000.0
2008-08-11 12:28:00,0.7812,0.78135,0.7812,0.7813,91100000.0
2008-08-11 12:29:00,0.7813,0.78145,0.7813,0.7813,111300000.0
2008-08-11 12:30:00,0.78125,0.7813,0.78125,0.7813,71000000.0
2008-08-11 12:31:00,0.7813,0.7813,0.7812,0.78125,109900000.0
2008-08-11 12:32:00,0.78125,0.78135,0.7812,0.78125,179600000.0
2008-08-11 12:33:00,0.78125,0.78135,0.78125,0.7813,94400000.0
2008-08-11 12:34:00,0.78135,0.78145,0.78135,0.7814,55800000.0
2008-08-11 12:35:00,0.7814,0.78145,0.78125,0.7813,147700000.0
2008-08-11 12:36:00,0.7813,0.7814,0.7813,0.78135,140400000.0
2008-08-11 12:37:00,0.78135,0.78145,0.7813,0.78135,81300000.0
2008-08-11 12:38:00,0.7814,0.7816,0.7814,0.78145,154000000.0
2008-08-11 12:39:00,0.7815,0.78155,0.7815,0.78155,42900000.0
2008-08-11 12:40:00,0.78155,0.78165,0.7815,0.7816,116000000.0
2008-08-11 12:41:00,0.78155,0.7816,0.7814,0.7815,86300000.0
2008-08-11 12:42:00,0.78155,0.78155,0.7814,0.7814,94500000.0
2008-08-11 12:43:00,0.7814,0.78155,0.7814,0.78145,172300000.0
2008-08-11 12:44:00,0.78145,0.78155,0.78145,0.7815,169700000.0
2008-08-11 12:45:00,0.7815,0.7815,0.7814,0.7814,262500000.0
2008-08-11 12:46:00,0.78135,0.78135,0.78115,0.7812,221400000.0
2008-08-11 12:47:00,0.7812,0.7812,0.78105,0.7811,153100000.0
2008-08-11 12:48:00,0.7811,0.7813,0.7811,0.7813,80900000.0
2008-08-11 12:49:00,0.7813,0.7814,0.7813,0.78135,127100000.0
2008-08-11 12:50:00,0.78135,0.78135,0.7813,0.7813,40800000.0
2008-08-11 12:51:00,0.7813,0.7813,0.78125,0.7813,37800000.0
2008-08-11 12:52:00,0.7813,0.78135,0.7812,0.7812,107900000.0
2008-08-11 12:53:00,0.78125,0.7813,0.7812,0.78125,84400000.0
2008-08-11 12:54:00,0.7813,0.7814,0.7813,0.7814,68800000.0
2008-08-11 12:55:00,0.7814,0.7814,0.78135,0.78135,43600000.0
2008-08-11 12:56:00,0.7814,0.78145,0.78135,0.78135,162800000.0
2008-08-11 12:57:00,0.78135,0.78135,0.7813,0.78135,94500000.0
2008-08-11 12:58:00,0.7813,0.7814,0.7813,0.7813,111700000.0
2008-08-11 12:59:00,0.78135,0.78135,0.7813,0.7813,140300000.0
2008-08-11 13:00:00,0.7813,0.7814,0.7813,0.7813,121000000.0
2008-08-11 13:01:00,0.7813,0.7813,0.7808,0.78095,233800000.0
2008-08-11 13:02:00,0.7808,0.78105,0.78055,0.781,371900000.0
2008-08-11 13:03:00,0.781,0.78105,0.7808,0.7809,207300000.0
2008-08-11 13:04:00,0.7809,0.78105,0.7808,0.7809,333500000.0
2008-08-11 13:05:00,0.7809,0.7812,0.7809,0.78115,220000000.0
2008-08-11 13:06:00,0.7812,0.7812,0.781,0.78105,71900000.0
2008-08-11 13:07:00,0.781,0.78125,0.78095,0.78125,125800000.0
2008-08-11 13:08:00,0.78125,0.7813,0.7811,0.7812,142600000.0
2008-08-11 13:09:00,0.78125,0.78135,0.78125,0.7813,53900000.0
2008-08-11 13:10:00,0.7813,0.7813,0.7812,0.7813,122300000.0
2008-08-11 13:11:00,0.78125,0.7814,0.78125,0.7814,79800000.0
2008-08-11 13:12:00,0.7814,0.78145,0.78135,0.7814,161700000.0
2008-08-11 13:13:00,0.7814,0.7814,0.7813,0.78135,78600000.0
2008-08-11 13:14:00,0.78135,0.7814,0.78135,0.78135,47600000.0
2008-08-11 13:15:00,0.78135,0.7814,0.7813,0.78135,56200000.0
2008-08-11 13:16:00,0.7813,0.78135,0.78125,0.78135,167800000.0
2008-08-11 13:17:00,0.78135,0.7814,0.7813,0.7813,83300000.0
2008-08-11 13:18:00,0.7813,0.7814,0.78125,0.78135,141000000.0
2008-08-11 13:19:00,0.78135,0.78135,0.7812,0.7812,213600000.0
2008-08-11 13:20:00,0.78125,0.78125,0.7812,0.7812,127600000.0
2008-08-11 13:21:00,0.78115,0.7812,0.78115,0.78115,75800000.0
2008-08-11 13:22:00,0.78115,0.78125,0.7811,0.7812,135800000.0
2008-08-11 13:23:00,0.78125,0.78125,0.7812,0.78125,25100000.0
2008-08-11 13:24:00,0.78125,0.78125,0.7812,0.7812,59000000.0
2008-08-11 13:25:00,0.7812,0.78125,0.7811,0.78115,107000000.0
2008-08-11 13:26:00,0.78115,0.78115,0.781,0.78105,181700000.0
2008-08-11 13:27:00,0.78105,0.78115,0.781,0.7811,251600000.0
2008-08-11 13:28:00,0.7811,0.78125,0.78105,0.78125,236000000.0
2008-08-11 13:29:00,0.78125,0.78125,0.78095,0.78115,251400000.0
2008-08-11 13:30:00,0.7812,0.7812,0.7811,0.78115,152600000.0
2008-08-11 13:31:00,0.78115,0.78115,0.7811,0.78115,119400000.0
2008-08-11 13:32:00,0.78115,0.7812,0.78115,0.7812,172000000.0
2008-08-11 13:33:00,0.78125,0.78135,0.7812,0.7813,378100000.0
2008-08-11 13:34:00,0.7813,0.78135,0.78125,0.7813,105900000.0
2008-08-11 13:35:00,0.7813,0.7813,0.78105,0.7811,213400000.0
2008-08-11 13:36:00,0.78115,0.78115,0.78105,0.7811,241500000.0
2008-08-11 13:37:00,0.7811,0.7811,0.781,0.781,100000000.0
2008-08-11 13:38:00,0.781,0.7811,0.781,0.78105,59300000.0
2008-08-11 13:39:00,0.7811,0.78115,0.781,0.781,194300000.0
2008-08-11 13:40:00,0.781,0.7812,0.781,0.7812,281100000.0
2008-08-11 13:41:00,0.78115,0.78125,0.78105,0.7812,321700000.0
2008-08-11 13:42:00,0.7812,0.7812,0.7811,0.78115,159600000.0
2008-08-11 13:43:00,0.78115,0.78115,0.78105,0.7811,79900000.0
2008-08-11 13:44:00,0.78115,0.78125,0.7811,0.78115,114500000.0
2008-08-11 13:45:00,0.78115,0.78125,0.7811,0.7812,76900000.0
2008-08-11 13:46:00,0.7812,0.7813,0.7812,0.7812,34800000.0
2008-08-11 13:47:00,0.7812,0.78135,0.7812,0.7813,151900000.0
2008-08-11 13:48:00,0.7813,0.78135,0.7813,0.78135,87800000.0
2008-08-11 13:49:00,0.78135,0.78145,0.7813,0.78135,55000000.0
2008-08-11 13:50:00,0.78135,0.78135,0.7813,0.7813,22800000.0
2008-08-11 13:51:00,0.7813,0.7813,0.7813,0.7813,22400000.0
2008-08-11 13:52:00,0.7813,0.78135,0.7813,0.78135,26200000.0
2008-08-11 13:53:00,0.78135,0.78135,0.78125,0.78125,61200000.0
2008-08-11 13:54:00,0.78125,0.78145,0.78125,0.7814,219600000.0
2008-08-11 13:55:00,0.7814,0.7814,0.78135,0.78135,145600000.0
2008-08-11 13:56:00,0.78135,0.78135,0.78125,0.78135,150100000.0
2008-08-11 13:57:00,0.7813,0.7814,0.7813,0.7814,95600000.0
2008-08-11 13:58:00,0.78145,0.78145,0.78135,0.78145,216500000.0
2008-08-11 13:59:00,0.78145,0.78145,0.78135,0.78135,97900000.0
2008-08-11 14:00:00,0.7813,0.78135,0.7812,0.7812,144600000.0
2008-08-11 14:01:00,0.7812,0.78125,0.7812,0.78125,59100000.0
2008-08-11 14:02:00,0.78125,0.78125,0.7812,0.7812,42900000.0
2008-08-11 14:03:00,0.7812,0.7812,0.78115,0.7812,49400000.0
2008-08-11 14:04:00,0.7812,0.78125,0.7812,0.78125,96000000.0
2008-08-11 14:05:00,0.78125,0.78145,0.78125,0.78145,84500000.0
2008-08-11 14:06:00,0.78145,0.78145,0.7812,0.7812,167000000.0
2008-08-11 14:07:00,0.7812,0.7813,0.7812,0.7812,88500000.0
2008-08-11 14:08:00,0.7812,0.78125,0.78115,0.7812,178300000.0
2008-08-11 14:09:00,0.78125,0.7814,0.7812,0.78135,124800000.0
2008-08-11 14:10:00,0.78135,0.78155,0.7813,0.78155,111600000.0
2008-08-11 14:11:00,0.78155,0.78155,0.78145,0.78145,45300000.0
2008-08-11 14:12:00,0.78145,0.7816,0.7814,0.7814,94600000.0
2008-08-11 14:13:00,0.7814,0.78155,0.7814,0.7815,119200000.0
2008-08-11 14:14:00,0.7815,0.7817,0.78145,0.7816,120600000.0
2008-08-11 14:15:00,0.7816,0.7817,0.78155,0.7816,132900000.0
2008-08-11 14:16:00,0.7816,0.78165,0.7816,0.78165,195500000.0
2008-08-11 14:17:00,0.78165,0.7817,0.7815,0.7815,189300000.0
2008-08-11 14:18:00,0.7815,0.7816,0.7815,0.78155,60000000.0
2008-08-11 14:19:00,0.7816,0.7816,0.7816,0.7816,142800000.0
2008-08-11 14:20:00,0.7816,0.78195,0.7816,0.7818,324300000.0
2008-08-11 14:21:00,0.7818,0.78195,0.7818,0.7819,217400000.0
2008-08-11 14:22:00,0.7819,0.782,0.78185,0.7819,175700000.0
2008-08-11 14:23:00,0.7819,0.7819,0.7818,0.7818,73100000.0
2008-08-11 14:24:00,0.7818,0.7818,0.78175,0.7818,85800000.0
2008-08-11 14:25:00,0.7818,0.7818,0.7817,0.78175,130800000.0
2008-08-11 14:26:00,0.78175,0.78175,0.7816,0.7816,124400000.0
2008-08-11 14:27:00,0.7816,0.7816,0.78155,0.7816,139800000.0
2008-08-11 14:28:00,0.7816,0.7816,0.7814,0.7815,202300000.0
2008-08-11 14:29:00,0.7815,0.7815,0.78145,0.7815,114500000.0
2008-08-11 14:30:00,0.7815,0.7815,0.78145,0.7815,127400000.0
2008-08-11 14:31:00,0.7815,0.78155,0.7815,0.7815,112700000.0
2008-08-11 14:32:00,0.7815,0.7815,0.7814,0.7814,141300000.0
2008-08-11 14:33:00,0.7814,0.78155,0.7814,0.78155,141800000.0
2008-08-11 14:34:00,0.78155,0.78155,0.7815,0.7815,66000000.0
2008-08-11 14:35:00,0.7815,0.78155,0.7815,0.7815,108500000.0
2008-08-11 14:36:00,0.7815,0.7815,0.7814,0.7814,193900000.0
2008-08-11 14:37:00,0.7814,0.7815,0.7814,0.7815,199000000.0
2008-08-11 14:38:00,0.7815,0.78155,0.7814,0.78145,117300000.0
2008-08-11 14:39:00,0.78145,0.7815,0.78145,0.78145,28000000.0
2008-08-11 14:40:00,0.78145,0.7815,0.78145,0.7815,72600000.0
2008-08-11 14:41:00,0.7815,0.7815,0.7814,0.78145,96700000.0
2008-08-11 14:42:00,0.78145,0.7815,0.7814,0.7814,309900000.0
2008-08-11 14:43:00,0.7814,0.7815,0.7814,0.7814,340100000.0
2008-08-11 14:44:00,0.7814,0.7814,0.78135,0.7814,106600000.0
2008-08-11 14:45:00,0.7814,0.7814,0.7813,0.78135,176700000.0
2008-08-11 14:46:00,0.78135,0.78135,0.78125,0.7813,120500000.0
2008-08-11 14:47:00,0.7813,0.7813,0.7812,0.7812,280900000.0
2008-08-11 14:48:00,0.7812,0.78125,0.7811,0.7812,153600000.0
2008-08-11 14:49:00,0.7812,0.78125,0.78115,0.78115,187100000.0
2008-08-11 14:50:00,0.78115,0.7812,0.78115,0.7812,203600000.0
2008-08-11 14:51:00,0.7812,0.78125,0.78115,0.7812,138400000.0
2008-08-11 14:52:00,0.78115,0.78115,0.7811,0.7811,148600000.0
2008-08-11 14:53:00,0.7811,0.78125,0.7811,0.7812,155400000.0
2008-08-11 14:54:00,0.7812,0.7813,0.78105,0.7811,347500000.0
2008-08-11 14:55:00,0.7811,0.7811,0.78095,0.781,320000000.0
2008-08-11 14:56:00,0.781,0.781,0.7808,0.781,369400000.0
2008-08-11 14:57:00,0.781,0.78105,0.7808,0.781,419100000.0
2008-08-11 14:58:00,0.781,0.781,0.78075,0.78075,281800000.0
2008-08-11 14:59:00,0.78075,0.7808,0.78075,0.78075,158700000.0
2008-08-11 15:00:00,0.78075,0.78075,0.7805,0.7806,358500000.0
2008-08-11 15:01:00,0.7806,0.78065,0.7805,0.78065,371000000.0
2008-08-11 15:02:00,0.78065,0.7807,0.78055,0.7806,328000000.0
2008-08-11 15:03:00,0.7806,0.7808,0.7806,0.7808,425800000.0
2008-08-11 15:04:00,0.7808,0.7809,0.7808,0.78085,284200000.0
2008-08-11 15:05:00,0.78085,0.78095,0.7808,0.7809,270300000.0
2008-08-11 15:06:00,0.7809,0.78105,0.7809,0.78095,229600000.0
2008-08-11 15:07:00,0.78095,0.7811,0.78095,0.781,266200000.0
2008-08-11 15:08:00,0.781,0.7811,0.78085,0.78085,176200000.0
2008-08-11 15:09:00,0.78085,0.78095,0.78085,0.7809,121000000.0
2008-08-11 15:10:00,0.78095,0.78095,0.7809,0.7809,160200000.0
2008-08-11 15:11:00,0.7809,0.78095,0.7809,0.78095,152100000.0
2008-08-11 15:12:00,0.7809,0.78095,0.78085,0.7809,258200000.0
2008-08-11 15:13:00,0.7809,0.78095,0.7808,0.78085,171400000.0
2008-08-11 15:14:00,0.78085,0.781,0.78085,0.78095,204000000.0
2008-08-11 15:15:00,0.78095,0.78095,0.7809,0.7809,80500000.0
2008-08-11 15:16:00,0.7809,0.7809,0.7806,0.7807,171300000.0
2008-08-11 15:17:00,0.78065,0.78095,0.78065,0.7809,303800000.0
2008-08-11 15:18:00,0.7809,0.781,0.78085,0.78095,175600000.0
2008-08-11 15:19:00,0.781,0.781,0.78095,0.78095,262600000.0
2008-08-11 15:20:00,0.78095,0.78095,0.7808,0.7809,295300000.0
2008-08-11 15:21:00,0.7809,0.7809,0.78085,0.78085,125700000.0
2008-08-11 15:22:00,0.78085,0.78085,0.78085,0.78085,150300000.0
2008-08-11 15:23:00,0.7808,0.78095,0.7808,0.7809,202500000.0
2008-08-11 15:24:00,0.7809,0.78095,0.7808,0.78085,281000000.0
2008-08-11 15:25:00,0.78085,0.781,0.7808,0.781,237200000.0
2008-08-11 15:26:00,0.781,0.7811,0.781,0.78105,282700000.0
2008-08-11 15:27:00,0.7811,0.7813,0.78105,0.7812,389300000.0
2008-08-11 15:28:00,0.78125,0.78125,0.7812,0.78125,262900000.0
2008-08-11 15:29:00,0.78125,0.7813,0.78125,0.7813,196600000.0
2008-08-11 15:30:00,0.7813,0.78135,0.78125,0.7813,170700000.0
2008-08-11 15:31:00,0.7813,0.7815,0.7813,0.7815,332400000.0
2008-08-11 15:32:00,0.7815,0.78155,0.78145,0.78155,274400000.0
2008-08-11 15:33:00,0.78155,0.78175,0.78155,0.78175,374600000.0
2008-08-11 15:34:00,0.78175,0.78175,0.7816,0.78165,356300000.0
2008-08-11 15:35:00,0.78165,0.7817,0.78145,0.78145,172600000.0
2008-08-11 15:36:00,0.7815,0.78155,0.7814,0.78145,186800000.0
2008-08-11 15:37:00,0.78145,0.7816,0.78135,0.7816,220400000.0
2008-08-11 15:38:00,0.7816,0.7816,0.78155,0.7816,417500000.0
2008-08-11 15:39:00,0.7816,0.7817,0.7816,0.78165,170900000.0
2008-08-11 15:40:00,0.78165,0.7817,0.78155,0.78155,92100000.0
2008-08-11 15:41:00,0.78155,0.7816,0.78155,0.7816,231300000.0
2008-08-11 15:42:00,0.7816,0.78175,0.7816,0.7817,194000000.0
2008-08-11 15:43:00,0.7817,0.78175,0.78155,0.78165,269300000.0
2008-08-11 15:44:00,0.78165,0.7817,0.7815,0.7815,126500000.0
2008-08-11 15:45:00,0.7815,0.78155,0.78145,0.78155,205300000.0
2008-08-11 15:46:00,0.78155,0.78155,0.7815,0.78155,81700000.0
2008-08-11 15:47:00,0.78155,0.7816,0.7815,0.7815,142200000.0
2008-08-11 15:48:00,0.7815,0.78155,0.78145,0.78145,170700000.0
2008-08-11 15:49:00,0.78145,0.78155,0.78145,0.7815,174200000.0
2008-08-11 15:50:00,0.7815,0.78155,0.78145,0.78155,152900000.0
2008-08-11 15:51:00,0.78155,0.7817,0.78155,0.78165,189600000.0
2008-08-11 15:52:00,0.78165,0.78165,0.7816,0.7816,156900000.0
2008-08-11 15:53:00,0.7816,0.7816,0.7815,0.78155,107700000.0
2008-08-11 15:54:00,0.7815,0.78165,0.7815,0.7816,202100000.0
2008-08-11 15:55:00,0.7816,0.78165,0.7815,0.7816,248800000.0
2008-08-11 15:56:00,0.7816,0.78165,0.7815,0.78155,347700000.0
2008-08-11 15:57:00,0.78155,0.78165,0.7815,0.78155,131100000.0
2008-08-11 15:58:00,0.78155,0.78165,0.7815,0.7816,183000000.0
2008-08-11 15:59:00,0.7816,0.7816,0.78155,0.7816,183500000.0
2008-08-11 16:00:00,0.7816,0.78165,0.78145,0.78145,324900000.0
2008-08-11 16:01:00,0.78145,0.78165,0.78145,0.7815,411600000.0
2008-08-11 16:02:00,0.78155,0.78165,0.7815,0.78155,310100000.0
2008-08-11 16:03:00,0.78155,0.7816,0.7815,0.7815,239800000.0
2008-08-11 16:04:00,0.7815,0.7816,0.7815,0.7816,177700000.0
2008-08-11 16:05:00,0.7816,0.78165,0.78155,0.7816,180900000.0
2008-08-11 16:06:00,0.7816,0.78165,0.7815,0.78165,180700000.0
2008-08-11 16:07:00,0.7816,0.78165,0.7816,0.78165,141200000.0
2008-08-11 16:08:00,0.78165,0.7817,0.7816,0.78165,214700000.0
2008-08-11 16:09:00,0.78165,0.78165,0.78155,0.78155,184400000.0
2008-08-11 16:10:00,0.7816,0.7817,0.78155,0.78165,278800000.0
2008-08-11 16:11:00,0.78165,0.78165,0.7815,0.78155,196300000.0
2008-08-11 16:12:00,0.78155,0.78165,0.7815,0.78165,194500000.0
2008-08-11 16:13:00,0.78165,0.78165,0.7816,0.7816,93600000.0
2008-08-11 16:14:00,0.7816,0.7816,0.78155,0.78155,77400000.0
2008-08-11 16:15:00,0.78155,0.7817,0.7815,0.7817,219100000.0
2008-08-11 16:16:00,0.7817,0.7817,0.7815,0.7815,196300000.0
2008-08-11 16:17:00,0.7815,0.78155,0.78145,0.78145,186600000.0
2008-08-11 16:18:00,0.78145,0.78145,0.78135,0.7814,131500000.0
2008-08-11 16:19:00,0.7814,0.78145,0.78135,0.78135,200100000.0
2008-08-11 16:20:00,0.78135,0.78135,0.78125,0.78125,245600000.0
2008-08-11 16:21:00,0.78125,0.78125,0.78115,0.78115,189000000.0
2008-08-11 16:22:00,0.78115,0.7814,0.78115,0.78135,345600000.0
2008-08-11 16:23:00,0.7814,0.7814,0.78135,0.78135,128100000.0
2008-08-11 16:24:00,0.78135,0.7814,0.78135,0.7814,137000000.0
2008-08-11 16:25:00,0.7814,0.78145,0.78135,0.78145,142300000.0
2008-08-11 16:26:00,0.78145,0.7815,0.7814,0.7815,216300000.0
2008-08-11 16:27:00,0.7815,0.7816,0.78145,0.7816,130000000.0
2008-08-11 16:28:00,0.7816,0.78165,0.7816,0.78165,67700000.0
2008-08-11 16:29:00,0.78165,0.78175,0.7816,0.7817,180000000.0
2008-08-11 16:30:00,0.7817,0.78195,0.7817,0.78195,182700000.0
2008-08-11 16:31:00,0.78195,0.782,0.7819,0.78195,173500000.0
2008-08-11 16:32:00,0.78195,0.782,0.7818,0.78195,208400000.0
2008-08-11 16:33:00,0.78195,0.7821,0.78195,0.7821,221000000.0
2008-08-11 16:34:00,0.7821,0.7821,0.782,0.7821,201100000.0
2008-08-11 16:35:00,0.7821,0.78215,0.7821,0.7821,105600000.0
2008-08-11 16:36:00,0.7821,0.7821,0.78185,0.7819,308100000.0
2008-08-11 16:37:00,0.78195,0.7821,0.78195,0.78205,350600000.0
2008-08-11 16:38:00,0.78205,0.7822,0.78205,0.78215,223800000.0
2008-08-11 16:39:00,0.78215,0.7824,0.782,0.78215,279800000.0
2008-08-11 16:40:00,0.78215,0.7822,0.78205,0.78215,302000000.0
2008-08-11 16:41:00,0.78215,0.78215,0.78205,0.7821,246200000.0
2008-08-11 16:42:00,0.7821,0.78215,0.78205,0.78205,262000000.0
2008-08-11 16:43:00,0.7821,0.7821,0.78195,0.782,185000000.0
2008-08-11 16:44:00,0.782,0.78215,0.782,0.782,319700000.0
2008-08-11 16:45:00,0.782,0.7823,0.782,0.7823,232300000.0
2008-08-11 16:46:00,0.7823,0.7823,0.78205,0.78205,237700000.0
2008-08-11 16:47:00,0.78205,0.78215,0.782,0.78205,155000000.0
2008-08-11 16:48:00,0.78205,0.78205,0.782,0.782,106000000.0
2008-08-11 16:49:00,0.782,0.7821,0.782,0.78205,190900000.0
2008-08-11 16:50:00,0.78205,0.7821,0.782,0.78205,90700000.0
2008-08-11 16:51:00,0.78205,0.78205,0.782,0.78205,102200000.0
2008-08-11 16:52:00,0.78205,0.7821,0.78205,0.7821,146700000.0
2008-08-11 16:53:00,0.7821,0.7821,0.782,0.7821,209600000.0
2008-08-11 16:54:00,0.7821,0.7825,0.7821,0.7824,248200000.0
2008-08-11 16:55:00,0.7824,0.7825,0.78225,0.78235,255600000.0
2008-08-11 16:56:00,0.78235,0.78235,0.7822,0.7822,222800000.0
2008-08-11 16:57:00,0.7822,0.78235,0.7822,0.78235,98200000.0
2008-08-11 16:58:00,0.78235,0.7824,0.78235,0.7824,205900000.0
2008-08-11 16:59:00,0.7824,0.78245,0.7821,0.78215,174700000.0
2008-08-11 17:00:00,0.78215,0.78225,0.78205,0.7821,283000000.0
2008-08-11 17:01:00,0.7821,0.78215,0.7821,0.78215,115900000.0
2008-08-11 17:02:00,0.78215,0.7822,0.78215,0.78215,54000000.0
2008-08-11 17:03:00,0.78215,0.78225,0.7821,0.7822,275400000.0
2008-08-11 17:04:00,0.7822,0.7824,0.7822,0.78235,210300000.0
2008-08-11 17:05:00,0.78235,0.7824,0.7822,0.7823,300700000.0
2008-08-11 17:06:00,0.78235,0.78245,0.7822,0.7823,396000000.0
2008-08-11 17:07:00,0.7823,0.7823,0.7822,0.7823,176600000.0
2008-08-11 17:08:00,0.7823,0.78235,0.7823,0.78235,175500000.0
2008-08-11 17:09:00,0.78235,0.78235,0.7822,0.7823,336700000.0
2008-08-11 17:10:00,0.7823,0.7824,0.7823,0.7823,274900000.0
2008-08-11 17:11:00,0.7823,0.7823,0.78215,0.78215,232900000.0
2008-08-11 17:12:00,0.78215,0.78215,0.782,0.7821,211000000.0
2008-08-11 17:13:00,0.7821,0.78215,0.78205,0.78205,112800000.0
2008-08-11 17:14:00,0.7821,0.7822,0.78205,0.7821,327700000.0
2008-08-11 17:15:00,0.7821,0.78225,0.7821,0.78225,78300000.0
2008-08-11 17:16:00,0.78225,0.7823,0.78225,0.7823,117000000.0
2008-08-11 17:17:00,0.7823,0.78235,0.78225,0.78225,177800000.0
2008-08-11 17:18:00,0.78235,0.7824,0.7822,0.78235,214400000.0
2008-08-11 17:19:00,0.78235,0.78235,0.7822,0.78225,276400000.0
2008-08-11 17:20:00,0.78225,0.78235,0.7822,0.7823,233700000.0
2008-08-11 17:21:00,0.7823,0.78235,0.7823,0.78235,135500000.0
2008-08-11 17:22:00,0.78235,0.7826,0.78235,0.7826,244100000.0
2008-08-11 17:23:00,0.7826,0.7829,0.7826,0.78275,272800000.0
2008-08-11 17:24:00,0.78275,0.78275,0.7826,0.7826,173400000.0
2008-08-11 17:25:00,0.7826,0.7826,0.7825,0.7825,61000000.0
2008-08-11 17:26:00,0.7825,0.7825,0.7825,0.7825,69500000.0
2008-08-11 17:27:00,0.7825,0.78255,0.7825,0.78255,161500000.0
2008-08-11 17:28:00,0.78255,0.78255,0.7823,0.7823,314400000.0
2008-08-11 17:29:00,0.7823,0.7824,0.78205,0.78205,303000000.0
2008-08-11 17:30:00,0.78205,0.78215,0.782,0.78205,332200000.0
2008-08-11 17:31:00,0.78205,0.78205,0.7819,0.78195,187500000.0
2008-08-11 17:32:00,0.78195,0.78205,0.78195,0.78195,203700000.0
2008-08-11 17:33:00,0.78195,0.78205,0.78195,0.78205,114100000.0
2008-08-11 17:34:00,0.78205,0.78215,0.78205,0.7821,146000000.0
2008-08-11 17:35:00,0.7821,0.78215,0.78205,0.7821,170900000.0
2008-08-11 17:36:00,0.7821,0.7821,0.7819,0.782,237500000.0
2008-08-11 17:37:00,0.782,0.782,0.7818,0.78185,208100000.0
2008-08-11 17:38:00,0.78185,0.78195,0.7818,0.78195,322600000.0
2008-08-11 17:39:00,0.78195,0.78205,0.78195,0.78195,180500000.0
2008-08-11 17:40:00,0.78195,0.7821,0.78195,0.78205,265100000.0
2008-08-11 17:41:00,0.78205,0.7821,0.78205,0.78205,329200000.0
2008-08-11 17:42:00,0.78205,0.7821,0.782,0.782,247400000.0
2008-08-11 17:43:00,0.782,0.7821,0.782,0.78205,200000000.0
2008-08-11 17:44:00,0.7821,0.7821,0.78195,0.78205,283000000.0
2008-08-11 17:45:00,0.78205,0.78205,0.782,0.78205,252200000.0
2008-08-11 17:46:00,0.78205,0.7821,0.78195,0.782,380100000.0
2008-08-11 17:47:00,0.782,0.782,0.7819,0.78195,265200000.0
2008-08-11 17:48:00,0.78195,0.78205,0.7819,0.78195,227000000.0
2008-08-11 17:49:00,0.78195,0.782,0.7819,0.7819,282700000.0
2008-08-11 17:50:00,0.7819,0.782,0.78185,0.78195,345900000.0
2008-08-11 17:51:00,0.782,0.78205,0.782,0.78205,243500000.0
2008-08-11 17:52:00,0.78205,0.78205,0.782,0.782,437100000.0
2008-08-11 17:53:00,0.782,0.78205,0.78165,0.7817,439000000.0
2008-08-11 17:54:00,0.7817,0.7817,0.7814,0.7814,327800000.0
2008-08-11 17:55:00,0.7814,0.7815,0.7814,0.7815,206500000.0
2008-08-11 17:56:00,0.7815,0.7816,0.78145,0.78155,346800000.0
2008-08-11 17:57:00,0.78155,0.78165,0.7815,0.78165,292300000.0
2008-08-11 17:58:00,0.78165,0.7817,0.7816,0.7816,313500000.0
2008-08-11 17:59:00,0.78155,0.7816,0.7813,0.7814,169600000.0
2008-08-11 18:00:00,0.78135,0.7814,0.78115,0.7812,407200000.0
2008-08-11 18:01:00,0.78115,0.78125,0.781,0.78125,512900002.0
2008-08-11 18:02:00,0.7812,0.7813,0.7812,0.78125,188100000.0
2008-08-11 18:03:00,0.78125,0.7813,0.7811,0.7811,245500000.0
2008-08-11 18:04:00,0.78115,0.78115,0.781,0.781,231800000.0
2008-08-11 18:05:00,0.781,0.7811,0.781,0.7811,181600000.0
2008-08-11 18:06:00,0.7811,0.7812,0.7811,0.7811,196400000.0
2008-08-11 18:07:00,0.7811,0.78115,0.78085,0.7809,342600000.0
2008-08-11 18:08:00,0.7809,0.78095,0.78085,0.7809,149700000.0
2008-08-11 18:09:00,0.7809,0.7809,0.78055,0.78085,390000000.0
2008-08-11 18:10:00,0.7808,0.7809,0.7807,0.78085,481700000.0
2008-08-11 18:11:00,0.78085,0.7809,0.78075,0.78085,245700000.0
2008-08-11 18:12:00,0.78085,0.7811,0.7808,0.7811,335600000.0
2008-08-11 18:13:00,0.7811,0.7812,0.781,0.781,297800000.0
2008-08-11 18:14:00,0.781,0.7811,0.78095,0.7811,220700000.0
2008-08-11 18:15:00,0.78115,0.78115,0.78095,0.78105,231200000.0
2008-08-11 18:16:00,0.78105,0.7811,0.78085,0.78095,201500000.0
2008-08-11 18:17:00,0.78095,0.78095,0.78085,0.7809,312700000.0
2008-08-11 18:18:00,0.7809,0.7809,0.7808,0.7808,108400000.0
2008-08-11 18:19:00,0.78085,0.78085,0.78075,0.78075,114900000.0
2008-08-11 18:20:00,0.7808,0.7808,0.78055,0.7806,425500000.0
2008-08-11 18:21:00,0.78055,0.7807,0.7805,0.78065,305100000.0
2008-08-11 18:22:00,0.78065,0.78075,0.78065,0.78075,184500000.0
2008-08-11 18:23:00,0.78075,0.78085,0.7806,0.7808,265500000.0
2008-08-11 18:24:00,0.7808,0.7808,0.7807,0.7807,126200000.0
2008-08-11 18:25:00,0.78065,0.7807,0.78055,0.78065,248200000.0
2008-08-11 18:26:00,0.78065,0.78065,0.78045,0.7805,308600000.0
2008-08-11 18:27:00,0.78055,0.78075,0.78045,0.78075,306300000.0
2008-08-11 18:28:00,0.7807,0.78075,0.78055,0.78065,358500000.0
2008-08-11 18:29:00,0.7807,0.78075,0.78045,0.7805,399300000.0
2008-08-11 18:30:00,0.7805,0.7806,0.7805,0.7805,228600000.0
2008-08-11 18:31:00,0.78055,0.7806,0.7804,0.7805,448400000.0
2008-08-11 18:32:00,0.7805,0.7806,0.7804,0.7805,307800000.0
2008-08-11 18:33:00,0.7805,0.7805,0.7804,0.78045,317900000.0
2008-08-11 18:34:00,0.78045,0.78055,0.78035,0.7805,500300000.0
2008-08-11 18:35:00,0.7805,0.781,0.7805,0.7809,406000000.0
2008-08-11 18:36:00,0.7809,0.78125,0.7809,0.7812,386200000.0
2008-08-11 18:37:00,0.7812,0.78135,0.7812,0.7813,200400000.0
2008-08-11 18:38:00,0.78125,0.7813,0.78115,0.7812,203800000.0
2008-08-11 18:39:00,0.78125,0.78125,0.7811,0.7811,135100000.0
2008-08-11 18:40:00,0.7811,0.78115,0.78085,0.78085,410900000.0
2008-08-11 18:41:00,0.7808,0.7809,0.7807,0.78085,293000000.0
2008-08-11 18:42:00,0.78085,0.78095,0.78055,0.7807,234600000.0
2008-08-11 18:43:00,0.7807,0.78075,0.7807,0.78075,184300000.0
2008-08-11 18:44:00,0.78075,0.78095,0.78065,0.78065,294200000.0
2008-08-11 18:45:00,0.7807,0.78075,0.78055,0.78075,181300000.0
2008-08-11 18:46:00,0.78075,0.78085,0.78065,0.78075,305100000.0
2008-08-11 18:47:00,0.78075,0.7808,0.78055,0.78065,223600000.0
2008-08-11 18:48:00,0.78065,0.7808,0.78065,0.78075,143800000.0
2008-08-11 18:49:00,0.78075,0.78085,0.78065,0.7808,228500000.0
2008-08-11 18:50:00,0.7808,0.7809,0.7808,0.7809,259100000.0
2008-08-11 18:51:00,0.7809,0.78095,0.78085,0.78085,64000000.0
2008-08-11 18:52:00,0.78085,0.78095,0.7808,0.7808,107100000.0
2008-08-11 18:53:00,0.7808,0.7809,0.78075,0.7808,151400000.0
2008-08-11 18:54:00,0.7808,0.7808,0.7806,0.78065,204600000.0
2008-08-11 18:55:00,0.7807,0.7809,0.7807,0.7809,163600000.0
2008-08-11 18:56:00,0.7809,0.7809,0.78075,0.78085,107400000.0
2008-08-11 18:57:00,0.78085,0.78085,0.78075,0.7808,123300000.0
2008-08-11 18:58:00,0.7808,0.7808,0.78075,0.7808,49900000.0
2008-08-11 18:59:00,0.7808,0.78105,0.78075,0.78105,187000000.0
2008-08-11 19:00:00,0.781,0.7811,0.781,0.78105,131800000.0
2008-08-11 19:01:00,0.7811,0.78115,0.78105,0.78105,98800000.0
2008-08-11 19:02:00,0.78105,0.78105,0.781,0.78105,158000000.0
2008-08-11 19:03:00,0.781,0.781,0.78085,0.78095,263000000.0
2008-08-11 19:04:00,0.78095,0.78095,0.7808,0.7808,104300000.0
2008-08-11 19:05:00,0.78085,0.7809,0.7808,0.7809,112400000.0
2008-08-11 19:06:00,0.7809,0.78095,0.78085,0.78095,90500000.0
2008-08-11 19:07:00,0.78095,0.781,0.78095,0.78095,66400000.0
2008-08-11 19:08:00,0.781,0.781,0.78085,0.7809,98300000.0
2008-08-11 19:09:00,0.7809,0.78095,0.78085,0.78095,106800000.0
2008-08-11 19:10:00,0.78095,0.78095,0.78085,0.78085,94300000.0
2008-08-11 19:11:00,0.78085,0.78085,0.7808,0.78085,85900000.0
2008-08-11 19:12:00,0.78085,0.78085,0.7807,0.78075,74700000.0
2008-08-11 19:13:00,0.7807,0.78075,0.78055,0.78055,221000000.0
2008-08-11 19:14:00,0.78055,0.78065,0.7805,0.78065,187400000.0
2008-08-11 19:15:00,0.78065,0.78065,0.7806,0.78065,193000000.0
2008-08-11 19:16:00,0.78065,0.7807,0.7806,0.78065,152700000.0
2008-08-11 19:17:00,0.7806,0.78065,0.7805,0.7805,159500000.0
2008-08-11 19:18:00,0.7805,0.7805,0.7804,0.7804,179000000.0
2008-08-11 19:19:00,0.7804,0.7806,0.7804,0.78055,241900000.0
2008-08-11 19:20:00,0.78055,0.78065,0.7805,0.7806,224000000.0
2008-08-11 19:21:00,0.78065,0.7807,0.7806,0.7807,92300000.0
2008-08-11 19:22:00,0.78065,0.7807,0.7805,0.7806,280600000.0
2008-08-11 19:23:00,0.7806,0.7806,0.78045,0.7806,206900000.0
2008-08-11 19:24:00,0.7806,0.7807,0.7806,0.7806,198000000.0
2008-08-11 19:25:00,0.7806,0.78085,0.7806,0.78085,163600000.0
2008-08-11 19:26:00,0.78085,0.7811,0.78085,0.7811,194000000.0
2008-08-11 19:27:00,0.78105,0.78115,0.78105,0.7811,142500000.0
2008-08-11 19:28:00,0.7811,0.7811,0.7809,0.7809,161700000.0
2008-08-11 19:29:00,0.7809,0.78095,0.7805,0.78075,440599999.0
2008-08-11 19:30:00,0.7807,0.781,0.7807,0.7809,341300000.0
2008-08-11 19:31:00,0.7809,0.781,0.7807,0.7807,241800000.0
2008-08-11 19:32:00,0.78075,0.78075,0.78065,0.78065,96100000.0
2008-08-11 19:33:00,0.78065,0.78065,0.78055,0.78055,111900000.0
2008-08-11 19:34:00,0.78055,0.7809,0.7804,0.7804,605299997.0
2008-08-11 19:35:00,0.7804,0.78055,0.7801,0.7804,652500000.0
2008-08-11 19:36:00,0.7804,0.7807,0.7803,0.7803,403900000.0
2008-08-11 19:37:00,0.7803,0.78055,0.78025,0.78045,422299999.0
2008-08-11 19:38:00,0.78045,0.7806,0.7804,0.7806,317500000.0
2008-08-11 19:39:00,0.7806,0.78065,0.7803,0.7806,276900000.0
2008-08-11 19:40:00,0.7806,0.78085,0.78045,0.7808,345300000.0
2008-08-11 19:41:00,0.7808,0.78085,0.78065,0.7807,293500000.0
2008-08-11 19:42:00,0.7807,0.78075,0.78045,0.7805,186600000.0
2008-08-11 19:43:00,0.7805,0.78075,0.78045,0.7807,223500000.0
2008-08-11 19:44:00,0.7807,0.78095,0.7807,0.7808,182100000.0
2008-08-11 19:45:00,0.7808,0.78085,0.7805,0.7805,373600000.0
2008-08-11 19:46:00,0.7805,0.7805,0.7804,0.78045,308200000.0
2008-08-11 19:47:00,0.78045,0.78055,0.78035,0.78055,281500000.0
2008-08-11 19:48:00,0.78055,0.78075,0.78055,0.78075,303200000.0
2008-08-11 19:49:00,0.78075,0.78075,0.7806,0.78065,242300000.0
2008-08-11 19:50:00,0.78065,0.78065,0.7804,0.78045,194400000.0
2008-08-11 19:51:00,0.78045,0.78055,0.78045,0.7805,85600000.0
2008-08-11 19:52:00,0.7805,0.78065,0.7805,0.7805,197400000.0
2008-08-11 19:53:00,0.7805,0.78065,0.78045,0.7806,246200000.0
2008-08-11 19:54:00,0.7806,0.7808,0.7805,0.78065,265100000.0
2008-08-11 19:55:00,0.78065,0.78075,0.7806,0.7806,127600000.0
2008-08-11 19:56:00,0.78055,0.78055,0.7804,0.78045,181700000.0
2008-08-11 19:57:00,0.78045,0.7805,0.78035,0.7804,168300000.0
2008-08-11 19:58:00,0.7804,0.7806,0.78035,0.7806,214100000.0
2008-08-11 19:59:00,0.7806,0.7807,0.7805,0.7805,254900000.0
2008-08-11 20:00:00,0.78045,0.7805,0.7804,0.78045,63600000.0
2008-08-11 20:01:00,0.78045,0.78085,0.78045,0.7808,256200000.0
2008-08-11 20:02:00,0.7808,0.78085,0.78065,0.78065,308900000.0
2008-08-11 20:03:00,0.7807,0.78085,0.78065,0.78075,217100000.0
2008-08-11 20:04:00,0.78075,0.7808,0.7806,0.7806,168900000.0
2008-08-11 20:05:00,0.7806,0.7808,0.78055,0.7806,381000000.0
2008-08-11 20:06:00,0.7806,0.78085,0.7806,0.78075,233700000.0
2008-08-11 20:07:00,0.78075,0.78075,0.7804,0.78045,205200000.0
2008-08-11 20:08:00,0.78045,0.78045,0.78045,0.78045,40800000.0
2008-08-11 20:09:00,0.78045,0.78045,0.78015,0.7802,228900000.0
2008-08-11 20:10:00,0.7802,0.78035,0.7802,0.78035,92500000.0
2008-08-11 20:11:00,0.78035,0.7805,0.78035,0.7805,142900000.0
2008-08-11 20:12:00,0.7805,0.7805,0.7804,0.78045,128600000.0
2008-08-11 20:13:00,0.7804,0.78045,0.7804,0.7804,81500000.0
2008-08-11 20:14:00,0.78045,0.7806,0.7804,0.7804,192100000.0
2008-08-11 20:15:00,0.7804,0.78045,0.7804,0.78045,126500000.0
2008-08-11 20:16:00,0.78045,0.7805,0.7804,0.7805,222600000.0
2008-08-11 20:17:00,0.7805,0.78055,0.78045,0.7805,158300000.0
2008-08-11 20:18:00,0.7805,0.78065,0.7805,0.7806,119500000.0
2008-08-11 20:19:00,0.78055,0.7806,0.7805,0.7805,206300000.0
2008-08-11 20:20:00,0.7805,0.7806,0.7804,0.7805,370100000.0
2008-08-11 20:21:00,0.7805,0.7806,0.78045,0.7806,130800000.0
2008-08-11 20:22:00,0.7806,0.78075,0.7806,0.7807,161300000.0
2008-08-11 20:23:00,0.7807,0.78075,0.78065,0.7807,187600000.0
2008-08-11 20:24:00,0.7807,0.78075,0.78055,0.7806,163500000.0
2008-08-11 20:25:00,0.7806,0.78065,0.7805,0.7806,148000000.0
2008-08-11 20:26:00,0.7806,0.78065,0.7806,0.7806,40600000.0
2008-08-11 20:27:00,0.78065,0.7808,0.78045,0.7805,357800000.0
2008-08-11 20:28:00,0.7805,0.78055,0.7805,0.78055,90500000.0
2008-08-11 20:29:00,0.78055,0.78065,0.7805,0.7806,99500000.0
2008-08-11 20:30:00,0.7806,0.78065,0.78055,0.78055,79400000.0
2008-08-11 20:31:00,0.78055,0.78055,0.78045,0.78045,376000000.0
2008-08-11 20:32:00,0.78045,0.7805,0.7803,0.7803,302900000.0
2008-08-11 20:33:00,0.7803,0.78045,0.7803,0.78035,174800000.0
2008-08-11 20:34:00,0.78035,0.78045,0.7801,0.78015,419400000.0
2008-08-11 20:35:00,0.78015,0.78035,0.78015,0.78035,204000000.0
2008-08-11 20:36:00,0.78035,0.78035,0.7803,0.78035,167700000.0
2008-08-11 20:37:00,0.7804,0.7805,0.78035,0.7804,108000000.0
2008-08-11 20:38:00,0.78035,0.78035,0.78015,0.78015,153500000.0
2008-08-11 20:39:00,0.78015,0.78015,0.7801,0.78015,139000000.0
2008-08-11 20:40:00,0.78015,0.7802,0.7801,0.78015,113800000.0
2008-08-11 20:41:00,0.78015,0.78025,0.7801,0.78015,238500000.0
2008-08-11 20:42:00,0.7802,0.7804,0.7802,0.78035,213800000.0
2008-08-11 20:43:00,0.78035,0.78045,0.78015,0.7802,202100000.0
2008-08-11 20:44:00,0.7802,0.7803,0.7802,0.78025,90200000.0
2008-08-11 20:45:00,0.78025,0.78035,0.78025,0.78035,136100000.0
2008-08-11 20:46:00,0.78035,0.78045,0.78035,0.7804,98100000.0
2008-08-11 20:47:00,0.7804,0.7804,0.7802,0.78025,161900000.0
2008-08-11 20:48:00,0.78025,0.78025,0.78015,0.78015,130600000.0
2008-08-11 20:49:00,0.78015,0.7804,0.78015,0.78035,92000000.0
2008-08-11 20:50:00,0.7804,0.7804,0.78025,0.78025,60900000.0
2008-08-11 20:51:00,0.78025,0.7803,0.7802,0.78025,86000000.0
2008-08-11 20:52:00,0.7803,0.78055,0.78025,0.78055,172600000.0
2008-08-11 20:53:00,0.78055,0.78055,0.78045,0.78055,120800000.0
2008-08-11 20:54:00,0.78055,0.78065,0.7805,0.7806,119700000.0
2008-08-11 20:55:00,0.7806,0.7806,0.7805,0.78055,78500000.0
2008-08-11 20:56:00,0.78055,0.78095,0.78055,0.78075,286300000.0
2008-08-11 20:57:00,0.7807,0.78075,0.78065,0.78065,214900000.0
2008-08-11 20:58:00,0.78065,0.78065,0.7806,0.7806,266700000.0
2008-08-11 20:59:00,0.7806,0.78075,0.78055,0.78075,206600000.0
2008-08-11 21:00:00,0.78075,0.78085,0.7807,0.78075,122200000.0
2008-08-11 21:01:00,0.78075,0.78075,0.78065,0.78065,71000000.0
2008-08-11 21:02:00,0.7807,0.7808,0.7806,0.7806,58500000.0
2008-08-11 21:03:00,0.7806,0.7807,0.78045,0.78055,174500000.0
2008-08-11 21:04:00,0.78055,0.78065,0.7805,0.7805,122700000.0
2008-08-11 21:05:00,0.78055,0.7808,0.78055,0.78075,120200000.0
2008-08-11 21:06:00,0.78075,0.78075,0.7807,0.7807,77800000.0
2008-08-11 21:07:00,0.78065,0.78075,0.7805,0.7807,158200000.0
2008-08-11 21:08:00,0.7807,0.7807,0.7806,0.7806,161600000.0
2008-08-11 21:09:00,0.7806,0.78065,0.78055,0.7806,84400000.0
2008-08-11 21:10:00,0.7806,0.7808,0.7806,0.7808,110800000.0
2008-08-11 21:11:00,0.78075,0.7808,0.78065,0.78065,90900000.0
2008-08-11 21:12:00,0.78065,0.78065,0.78055,0.7806,112700000.0
2008-08-11 21:13:00,0.7806,0.78065,0.78045,0.7805,103000000.0
2008-08-11 21:14:00,0.7805,0.78055,0.78045,0.7805,104200000.0
2008-08-11 21:15:00,0.7805,0.7805,0.78035,0.7804,191400000.0
2008-08-11 21:16:00,0.78045,0.7805,0.78025,0.78025,249300000.0
2008-08-11 21:17:00,0.78025,0.7803,0.7802,0.7802,136300000.0
2008-08-11 21:18:00,0.7802,0.78035,0.78015,0.7803,178600000.0
2008-08-11 21:19:00,0.78025,0.7803,0.7802,0.7803,138400000.0
2008-08-11 21:20:00,0.78025,0.78025,0.7802,0.7802,42600000.0
2008-08-11 21:21:00,0.7802,0.7803,0.7802,0.78025,102600000.0
2008-08-11 21:22:00,0.78025,0.7803,0.7802,0.78025,88700000.0
2008-08-11 21:23:00,0.78025,0.78025,0.7802,0.78025,36800000.0
2008-08-11 21:24:00,0.7802,0.7802,0.7802,0.7802,80900000.0
2008-08-11 21:25:00,0.7802,0.7802,0.78015,0.7802,147000000.0
2008-08-11 21:26:00,0.7802,0.78025,0.78005,0.7802,331300000.0
2008-08-11 21:27:00,0.7802,0.78025,0.78005,0.7802,146700000.0
2008-08-11 21:28:00,0.7802,0.78025,0.7801,0.7801,168700000.0
2008-08-11 21:29:00,0.7801,0.78015,0.7801,0.78015,168000000.0
2008-08-11 21:30:00,0.78015,0.7802,0.7801,0.7801,131800000.0
2008-08-11 21:31:00,0.78015,0.78025,0.7801,0.78025,192800000.0
2008-08-11 21:32:00,0.7802,0.78025,0.7802,0.78025,48300000.0
2008-08-11 21:33:00,0.7804,0.78045,0.7803,0.7804,134700000.0
2008-08-11 21:34:00,0.7804,0.7804,0.78025,0.7803,137500000.0
2008-08-11 21:35:00,0.7803,0.78045,0.78015,0.7803,199400000.0
2008-08-11 21:36:00,0.7803,0.7804,0.78015,0.78025,164900000.0
2008-08-11 21:37:00,0.78025,0.7803,0.7802,0.7802,183300000.0
2008-08-11 21:38:00,0.7802,0.7803,0.7802,0.78025,116700000.0
2008-08-11 21:39:00,0.78025,0.78035,0.78025,0.78035,120100000.0
2008-08-11 21:40:00,0.78035,0.7804,0.78025,0.7804,288700000.0
2008-08-11 21:41:00,0.7804,0.7804,0.78035,0.7804,26200000.0
2008-08-11 21:42:00,0.7804,0.7804,0.78035,0.78035,107600000.0
2008-08-11 21:43:00,0.78035,0.78035,0.7803,0.7803,36800000.0
2008-08-11 21:44:00,0.7803,0.7803,0.7802,0.78025,125500000.0
2008-08-11 21:45:00,0.78035,0.7804,0.78025,0.78025,128600000.0
2008-08-11 21:46:00,0.78025,0.78035,0.78025,0.7803,51800000.0
2008-08-11 21:47:00,0.78025,0.78035,0.78025,0.7803,32800000.0
2008-08-11 21:48:00,0.78025,0.7803,0.78025,0.7803,15600000.0
2008-08-11 21:49:00,0.7803,0.78035,0.7803,0.78035,82900000.0
2008-08-11 21:50:00,0.7803,0.7804,0.7803,0.7803,102600000.0
2008-08-11 21:51:00,0.7803,0.7803,0.7802,0.78025,112600000.0
2008-08-11 21:52:00,0.78025,0.7803,0.7801,0.7801,278699999.0
2008-08-11 21:53:00,0.78015,0.78025,0.78015,0.78025,56500000.0
2008-08-11 21:54:00,0.78025,0.7803,0.78025,0.78025,60300000.0
2008-08-11 21:55:00,0.78025,0.7803,0.78025,0.78025,56100000.0
2008-08-11 21:56:00,0.7802,0.7803,0.7802,0.7802,150500000.0
2008-08-11 21:57:00,0.78025,0.78025,0.7801,0.78015,207500000.0
2008-08-11 21:58:00,0.78015,0.78015,0.7801,0.7801,105900000.0
2008-08-11 21:59:00,0.7801,0.7801,0.78005,0.78005,166000000.0
2008-08-11 22:00:00,0.78005,0.78015,0.78,0.7801,176800000.0
2008-08-11 22:01:00,0.7801,0.78025,0.78005,0.78015,164000000.0
2008-08-11 22:02:00,0.78015,0.78015,0.7799,0.78,156000000.0
2008-08-11 22:03:00,0.78,0.78005,0.78,0.78,116200000.0
2008-08-11 22:04:00,0.78005,0.7803,0.78005,0.7803,199200000.0
2008-08-11 22:05:00,0.78025,0.7803,0.78025,0.78025,56900000.0
2008-08-11 22:06:00,0.78025,0.78025,0.7802,0.7802,12100000.0
2008-08-11 22:07:00,0.78025,0.78025,0.7802,0.7802,45400000.0
2008-08-11 22:08:00,0.7802,0.7802,0.77995,0.78005,172800000.0
2008-08-11 22:09:00,0.78005,0.7801,0.78005,0.78005,121900000.0
2008-08-11 22:10:00,0.78005,0.7802,0.78005,0.78005,104100000.0
2008-08-11 22:11:00,0.78,0.78015,0.78,0.7801,67000000.0
2008-08-11 22:12:00,0.7801,0.7801,0.78005,0.7801,128700000.0
2008-08-11 22:13:00,0.7801,0.7801,0.78005,0.7801,75000000.0
2008-08-11 22:14:00,0.7801,0.7801,0.7801,0.7801,42400000.0
2008-08-11 22:15:00,0.7801,0.78015,0.78005,0.78005,76000000.0
2008-08-11 22:16:00,0.78005,0.78005,0.78005,0.78005,7400000.0
2008-08-11 22:17:00,0.7801,0.7802,0.7801,0.7802,62800000.0
2008-08-11 22:18:00,0.7802,0.7802,0.7801,0.7801,60900000.0
2008-08-11 22:19:00,0.78015,0.7802,0.7801,0.78015,106200000.0
2008-08-11 22:20:00,0.78015,0.78015,0.78005,0.7801,65900000.0
2008-08-11 22:21:00,0.7801,0.7802,0.78005,0.7802,77600000.0
2008-08-11 22:22:00,0.7802,0.7802,0.78015,0.7802,51300000.0
2008-08-11 22:23:00,0.7802,0.7802,0.78015,0.78015,38300000.0
2008-08-11 22:24:00,0.78015,0.7802,0.78015,0.7802,27600000.0
2008-08-11 22:25:00,0.78015,0.7802,0.78015,0.78015,41000000.0
2008-08-11 22:26:00,0.78015,0.78015,0.78015,0.78015,9400000.0
2008-08-11 22:27:00,0.78015,0.78015,0.78015,0.78015,22200000.0
2008-08-11 22:28:00,0.78015,0.7802,0.78015,0.7802,24900000.0
2008-08-11 22:29:00,0.78015,0.78015,0.78015,0.78015,33000000.0
2008-08-11 22:30:00,0.7801,0.7801,0.7799,0.77995,81600000.0
2008-08-11 22:31:00,0.77995,0.77995,0.77995,0.77995,17700000.0
2008-08-11 22:32:00,0.77995,0.77995,0.77995,0.77995,19600000.0
2008-08-11 22:33:00,0.77995,0.7801,0.77995,0.78005,89300000.0
2008-08-11 22:34:00,0.78005,0.78015,0.78005,0.7801,55900000.0
2008-08-11 22:35:00,0.78005,0.78005,0.77995,0.78,37600000.0
2008-08-11 22:36:00,0.78,0.78005,0.78,0.78,64300000.0
2008-08-11 22:37:00,0.78,0.78,0.78,0.78,9100000.0
2008-08-11 22:38:00,0.78005,0.78005,0.78,0.78005,30300000.0
2008-08-11 22:39:00,0.78005,0.78015,0.78,0.78005,95900000.0
2008-08-11 22:40:00,0.78005,0.7801,0.78,0.78005,62200000.0
2008-08-11 22:41:00,0.78005,0.78005,0.78,0.78005,31000000.0
2008-08-11 22:42:00,0.78005,0.7802,0.78005,0.78015,52900000.0
2008-08-11 22:43:00,0.78015,0.78025,0.78005,0.78005,110000000.0
2008-08-11 22:44:00,0.78005,0.7801,0.78005,0.78005,53700000.0
2008-08-11 22:45:00,0.7801,0.7802,0.78005,0.7801,125400000.0
2008-08-11 22:46:00,0.78015,0.78015,0.78,0.7801,155500000.0
2008-08-11 22:47:00,0.7801,0.78015,0.78,0.78,74500000.0
2008-08-11 22:48:00,0.78,0.78015,0.78,0.78015,148400000.0
2008-08-11 22:49:00,0.78015,0.78015,0.78,0.78005,157700000.0
2008-08-11 22:50:00,0.78005,0.78005,0.7799,0.78,183300000.0
2008-08-11 22:51:00,0.78,0.78005,0.7799,0.77995,96100000.0
2008-08-11 22:52:00,0.77995,0.77995,0.7799,0.77995,83400000.0
2008-08-11 22:53:00,0.77995,0.77995,0.77985,0.77985,96400000.0
2008-08-11 22:54:00,0.7799,0.77995,0.77985,0.7799,127400000.0
2008-08-11 22:55:00,0.77995,0.78005,0.7799,0.78,49400000.0
2008-08-11 22:56:00,0.78,0.78005,0.78,0.78005,7100000.0
2008-08-11 22:57:00,0.78005,0.78005,0.78005,0.78005,26900000.0
2008-08-11 22:58:00,0.7801,0.7801,0.77995,0.7801,57400000.0
2008-08-11 22:59:00,0.7801,0.7802,0.7801,0.7802,34100000.0
2008-08-11 23:00:00,0.78025,0.78025,0.78005,0.78005,45400002.0
2008-08-11 23:01:00,0.7801,0.7802,0.7801,0.7802,8600000.0
2008-08-11 23:02:00,0.78025,0.78025,0.78015,0.78015,16200000.0
2008-08-11 23:03:00,0.7802,0.7802,0.7801,0.78015,24800000.0
2008-08-11 23:04:00,0.78015,0.78015,0.78015,0.78015,2700000.0
2008-08-11 23:05:00,0.78015,0.78015,0.78015,0.78015,5400000.0
2008-08-11 23:06:00,0.7801,0.7801,0.78005,0.78005,6400000.0
2008-08-11 23:07:00,0.78005,0.78005,0.78005,0.78005,8100000.0
2008-08-11 23:08:00,0.78005,0.78005,0.78005,0.78005,6400000.0
2008-08-11 23:09:00,0.78005,0.78005,0.78005,0.78005,6400000.0
2008-08-11 23:10:00,0.78005,0.78005,0.78,0.78,20400000.0
2008-08-11 23:11:00,0.77996,0.7801,0.77992,0.7801,38000000.0
2008-08-11 23:12:00,0.78005,0.78005,0.78,0.78,34800000.0
2008-08-11 23:13:00,0.78,0.78,0.77995,0.77995,8100000.0
2008-08-11 23:14:00,0.77995,0.78,0.77995,0.78,65100000.0
2008-08-11 23:15:00,0.78,0.7801,0.7799,0.77995,60900000.0
2008-08-11 23:16:00,0.7799,0.77995,0.7799,0.77995,124000000.0
2008-08-11 23:17:00,0.7799,0.7799,0.7799,0.7799,71100000.0
2008-08-11 23:18:00,0.7799,0.7799,0.7799,0.7799,105400000.0
2008-08-11 23:19:00,0.7799,0.7799,0.7799,0.7799,90300000.0
2008-08-11 23:20:00,0.7799,0.77995,0.7799,0.7799,90300000.0
2008-08-11 23:21:00,0.7799,0.7799,0.7799,0.7799,19200000.0
2008-08-11 23:22:00,0.77995,0.77995,0.77995,0.77995,18900000.0
2008-08-11 23:23:00,0.77995,0.78,0.77995,0.77995,13600000.0
2008-08-11 23:24:00,0.7799,0.78,0.7798,0.7798,129300000.0
2008-08-11 23:25:00,0.77985,0.77985,0.7798,0.7798,66200000.0
2008-08-11 23:26:00,0.7798,0.77985,0.7798,0.7798,24700000.0
2008-08-11 23:27:00,0.7798,0.78,0.7798,0.7799,41100000.0
2008-08-11 23:28:00,0.77985,0.77995,0.7798,0.7799,136700000.0
2008-08-11 23:29:00,0.7799,0.7799,0.7798,0.7798,79200000.0
2008-08-11 23:30:00,0.7798,0.7798,0.7798,0.7798,16000000.0
2008-08-11 23:31:00,0.7798,0.7798,0.77975,0.77975,15500000.0
2008-08-11 23:32:00,0.77975,0.77975,0.77975,0.77975,18400000.0
2008-08-11 23:33:00,0.77975,0.77975,0.77955,0.7796,9200000.0
2008-08-11 23:34:00,0.7796,0.7797,0.7796,0.7796,177600000.0
2008-08-11 23:35:00,0.77965,0.7798,0.77965,0.77975,131400000.0
2008-08-11 23:36:00,0.77975,0.77975,0.77975,0.77975,1000000.0
2008-08-11 23:37:00,0.77965,0.77975,0.7796,0.7796,48200000.0
2008-08-11 23:38:00,0.7796,0.7797,0.7796,0.77965,367600006.0
2008-08-11 23:39:00,0.77965,0.77965,0.7796,0.7796,105500000.0
2008-08-11 23:40:00,0.7796,0.7797,0.7796,0.7797,200100001.0
2008-08-11 23:41:00,0.7797,0.7797,0.77955,0.77955,142900000.0
2008-08-11 23:42:00,0.77955,0.7796,0.7795,0.7795,314000001.0
2008-08-11 23:43:00,0.7795,0.77955,0.7795,0.77955,247400000.0
2008-08-11 23:44:00,0.7795,0.7796,0.7795,0.7796,140699999.0
2008-08-11 23:45:00,0.7796,0.7797,0.7796,0.7796,114300000.0
2008-08-11 23:46:00,0.77965,0.77965,0.7796,0.77965,212400000.0
2008-08-11 23:47:00,0.7796,0.77965,0.7796,0.7796,192400000.0
2008-08-11 23:48:00,0.7796,0.77965,0.7796,0.77965,45600000.0
2008-08-11 23:49:00,0.77965,0.7797,0.7796,0.7797,30000000.0
2008-08-11 23:50:00,0.77965,0.7797,0.7796,0.7796,82000000.0
2008-08-11 23:51:00,0.7797,0.7797,0.7796,0.7796,141600000.0
2008-08-11 23:52:00,0.7796,0.7797,0.7796,0.7797,195199998.0
2008-08-11 23:53:00,0.7797,0.77975,0.7796,0.7796,203899999.0
2008-08-11 23:54:00,0.7796,0.7796,0.7796,0.7796,151300000.0
2008-08-11 23:55:00,0.7796,0.7796,0.7796,0.7796,136300000.0
2008-08-11 23:56:00,0.7796,0.7796,0.7795,0.7795,178400000.0
2008-08-11 23:57:00,0.7795,0.7796,0.7795,0.7795,92200000.0
2008-08-11 23:58:00,0.7795,0.7795,0.7795,0.7795,126700000.0
2008-08-11 23:59:00,0.7795,0.7796,0.7795,0.7795,142200000.0
2008-08-12 00:00:00,0.7796,0.7796,0.7795,0.7796,95900003.0
2008-08-12 00:01:00,0.77955,0.7796,0.7795,0.7795,81700001.0
2008-08-12 00:02:00,0.7795,0.77955,0.7795,0.77955,64600001.0
2008-08-12 00:03:00,0.77955,0.7796,0.77955,0.7796,14700000.0
2008-08-12 00:04:00,0.7795,0.7796,0.7795,0.7795,354100000.0
2008-08-12 00:05:00,0.7796,0.7802,0.7796,0.7802,535500001.0
2008-08-12 00:06:00,0.7802,0.7802,0.78,0.78005,273500000.0
2008-08-12 00:07:00,0.78005,0.78025,0.78005,0.7802,357099999.0
2008-08-12 00:08:00,0.7802,0.7803,0.7801,0.7802,377000000.0
2008-08-12 00:09:00,0.7802,0.7803,0.7802,0.78025,71699999.0
2008-08-12 00:10:00,0.78025,0.78025,0.7802,0.7802,130000000.0
2008-08-12 00:11:00,0.7802,0.7802,0.78015,0.7802,83200000.0
2008-08-12 00:12:00,0.7802,0.7803,0.7802,0.7803,213400002.0
2008-08-12 00:13:00,0.7803,0.7803,0.7803,0.7803,116800000.0
2008-08-12 00:14:00,0.78035,0.78045,0.78035,0.7804,37200000.0
2008-08-12 00:15:00,0.7804,0.7805,0.7803,0.78035,375700000.0
2008-08-12 00:16:00,0.78035,0.78035,0.78025,0.7803,303300003.0
2008-08-12 00:17:00,0.7803,0.7803,0.78,0.78005,139200000.0
2008-08-12 00:18:00,0.7801,0.7801,0.78,0.78,19299999.0
2008-08-12 00:19:00,0.78,0.78005,0.78,0.78005,136099997.0
2008-08-12 00:20:00,0.78,0.7801,0.78,0.7801,478200006.0
2008-08-12 00:21:00,0.7801,0.7801,0.78,0.78,157199999.0
2008-08-12 00:22:00,0.78,0.78,0.78,0.78,214400000.0
2008-08-12 00:23:00,0.78,0.78,0.78,0.78,120500002.0
2008-08-12 00:24:00,0.78,0.78,0.78,0.78,162399997.0
2008-08-12 00:25:00,0.78,0.78005,0.78,0.78,299099997.0
2008-08-12 00:26:00,0.78,0.78,0.78,0.78,9600000.0
2008-08-12 00:27:00,0.78005,0.78007,0.77987,0.77996,188600000.0
2008-08-12 00:28:00,0.78,0.78005,0.78,0.78005,152700003.0
2008-08-12 00:29:00,0.77995,0.78,0.77995,0.77995,56000000.0
2008-08-12 00:30:00,0.77995,0.78,0.77995,0.78,197200000.0
2008-08-12 00:31:00,0.78,0.78015,0.78,0.7801,179199999.0
2008-08-12 00:32:00,0.78015,0.78015,0.7801,0.78015,71400000.0
2008-08-12 00:33:00,0.78015,0.78015,0.78015,0.78015,6400000.0
2008-08-12 00:34:00,0.78025,0.7803,0.78015,0.7802,182100004.0
2008-08-12 00:35:00,0.7802,0.7802,0.78015,0.7802,158500000.0
2008-08-12 00:36:00,0.7802,0.78025,0.78015,0.78025,210900000.0
2008-08-12 00:37:00,0.78025,0.78025,0.78025,0.78025,67500000.0
2008-08-12 00:38:00,0.78025,0.7803,0.7802,0.78025,341500001.0
2008-08-12 00:39:00,0.78035,0.78035,0.7802,0.7802,225999998.0
2008-08-12 00:40:00,0.7802,0.7802,0.7801,0.7802,125800001.0
2008-08-12 00:41:00,0.7802,0.7803,0.7802,0.7802,131800000.0
2008-08-12 00:42:00,0.7802,0.7802,0.78015,0.7802,93800000.0
2008-08-12 00:43:00,0.7802,0.7802,0.78015,0.78015,84300000.0
2008-08-12 00:44:00,0.7802,0.7802,0.7801,0.7802,38500000.0
2008-08-12 00:45:00,0.7802,0.7802,0.7802,0.7802,24400000.0
2008-08-12 00:46:00,0.7802,0.78025,0.7802,0.7802,56900001.0
2008-08-12 00:47:00,0.7802,0.7803,0.7802,0.78025,100600000.0
2008-08-12 00:48:00,0.7803,0.7803,0.7802,0.78025,25000000.0
2008-08-12 00:49:00,0.78025,0.78025,0.78025,0.78025,2700000.0
2008-08-12 00:50:00,0.78025,0.78025,0.7802,0.78025,41900000.0
2008-08-12 00:51:00,0.78025,0.78025,0.7802,0.7802,41300000.0
2008-08-12 00:52:00,0.7802,0.7802,0.7802,0.7802,21500000.0
2008-08-12 00:53:00,0.78025,0.78025,0.7802,0.78025,56000000.0
2008-08-12 00:54:00,0.78025,0.78025,0.7802,0.7802,131000000.0
2008-08-12 00:55:00,0.7802,0.7802,0.7801,0.7801,84400001.0
2008-08-12 00:56:00,0.7801,0.78035,0.78,0.78025,99600000.0
2008-08-12 00:57:00,0.78025,0.78025,0.7801,0.7801,82199999.0
2008-08-12 00:58:00,0.7801,0.78015,0.78,0.78,260100001.0
2008-08-12 00:59:00,0.78,0.78015,0.78,0.7801,304500001.0
2008-08-12 01:00:00,0.7801,0.7801,0.7801,0.7801,13500000.0
2008-08-12 01:01:00,0.7801,0.7801,0.7798,0.7798,248800000.0
2008-08-12 01:02:00,0.7798,0.7798,0.7796,0.77965,220500000.0
2008-08-12 01:03:00,0.77965,0.7797,0.77965,0.77965,170800000.0
2008-08-12 01:04:00,0.77965,0.77965,0.77955,0.77955,191800000.0
2008-08-12 01:05:00,0.77955,0.77955,0.7795,0.77955,335700006.0
2008-08-12 01:06:00,0.77955,0.77955,0.7795,0.7795,338700000.0
2008-08-12 01:07:00,0.7795,0.77955,0.7795,0.7795,366999998.0
2008-08-12 01:08:00,0.7795,0.7795,0.7795,0.7795,192499999.0
2008-08-12 01:09:00,0.7795,0.7795,0.7795,0.7795,107000000.0
2008-08-12 01:10:00,0.7795,0.7795,0.7795,0.7795,45100000.0
2008-08-12 01:11:00,0.7795,0.77955,0.7795,0.7795,340200000.0
2008-08-12 01:12:00,0.7795,0.77955,0.7795,0.7795,336699998.0
2008-08-12 01:13:00,0.7795,0.7795,0.7794,0.7795,228900001.0
2008-08-12 01:14:00,0.7795,0.77955,0.7795,0.7795,706899987.0
2008-08-12 01:15:00,0.7795,0.77955,0.7795,0.7795,381699990.0
2008-08-12 01:16:00,0.7795,0.7795,0.7795,0.7795,193000000.0
2008-08-12 01:17:00,0.7795,0.7795,0.7795,0.7795,213699998.0
2008-08-12 01:18:00,0.7795,0.77955,0.7795,0.77955,49999999.0
2008-08-12 01:19:00,0.7796,0.77965,0.77955,0.77955,172600000.0
2008-08-12 01:20:00,0.7795,0.77955,0.7795,0.7795,102400000.0
2008-08-12 01:21:00,0.7795,0.77955,0.7795,0.77955,110200000.0
2008-08-12 01:22:00,0.77955,0.77955,0.7795,0.7795,148700000.0
2008-08-12 01:23:00,0.7795,0.77955,0.7795,0.7795,216700000.0
2008-08-12 01:24:00,0.7795,0.77955,0.7795,0.77955,167700000.0
2008-08-12 01:25:00,0.77955,0.77955,0.7795,0.77955,366899994.0
2008-08-12 01:26:00,0.7796,0.7796,0.77955,0.77955,79499998.0
2008-08-12 01:27:00,0.77955,0.7796,0.77955,0.7796,70999997.0
2008-08-12 01:28:00,0.7796,0.77975,0.7796,0.77975,132100000.0
2008-08-12 01:29:00,0.7797,0.77975,0.77965,0.7797,137900000.0
2008-08-12 01:30:00,0.77965,0.77985,0.77965,0.7797,318300000.0
2008-08-12 01:31:00,0.7797,0.77985,0.77965,0.7798,262300000.0
2008-08-12 01:32:00,0.7798,0.7798,0.77955,0.7797,94600000.0
2008-08-12 01:33:00,0.77975,0.77995,0.77975,0.77985,122700000.0
2008-08-12 01:34:00,0.77985,0.77985,0.77975,0.7798,52700000.0
2008-08-12 01:35:00,0.7798,0.7798,0.7798,0.7798,6600000.0
2008-08-12 01:36:00,0.7798,0.7798,0.7798,0.7798,73600000.0
2008-08-12 01:37:00,0.7798,0.77995,0.7798,0.77995,179300000.0
2008-08-12 01:38:00,0.77995,0.78015,0.7799,0.7801,374200000.0
2008-08-12 01:39:00,0.78015,0.78015,0.78005,0.7801,150699999.0
2008-08-12 01:40:00,0.78015,0.78015,0.78015,0.78015,56400000.0
2008-08-12 01:41:00,0.78015,0.78015,0.7801,0.78015,18800000.0
2008-08-12 01:42:00,0.78015,0.7802,0.7801,0.7802,121499999.0
2008-08-12 01:43:00,0.7802,0.7804,0.78015,0.7804,427299999.0
2008-08-12 01:44:00,0.78045,0.7805,0.7803,0.78035,421100000.0
2008-08-12 01:45:00,0.78025,0.7803,0.7801,0.7801,182199998.0
2008-08-12 01:46:00,0.7801,0.7801,0.7798,0.7799,143100000.0
2008-08-12 01:47:00,0.7799,0.78,0.7798,0.7799,429199999.0
2008-08-12 01:48:00,0.7799,0.78,0.7798,0.77995,210800000.0
2008-08-12 01:49:00,0.77995,0.77995,0.7799,0.7799,4800000.0
2008-08-12 01:50:00,0.7799,0.78,0.77985,0.7799,166900000.0
2008-08-12 01:51:00,0.7799,0.78,0.7799,0.77995,134700000.0
2008-08-12 01:52:00,0.77995,0.77995,0.7799,0.7799,20700000.0
2008-08-12 01:53:00,0.7799,0.7801,0.7798,0.78,138200001.0
2008-08-12 01:54:00,0.78,0.78,0.77985,0.7799,81100000.0
2008-08-12 01:55:00,0.7799,0.78,0.77985,0.7799,153600000.0
2008-08-12 01:56:00,0.7799,0.7799,0.77975,0.77975,102200000.0
2008-08-12 01:57:00,0.77975,0.7799,0.7797,0.7798,276300000.0
2008-08-12 01:58:00,0.7798,0.77985,0.7798,0.77985,117600000.0
2008-08-12 01:59:00,0.77985,0.77985,0.7798,0.77985,91100000.0
2008-08-12 02:00:00,0.77985,0.78015,0.77985,0.7801,354300004.0
2008-08-12 02:01:00,0.78005,0.78015,0.77995,0.78,586800003.0
2008-08-12 02:02:00,0.78005,0.78015,0.7799,0.78005,236400000.0
2008-08-12 02:03:00,0.78005,0.7802,0.78,0.78015,248600000.0
2008-08-12 02:04:00,0.78015,0.7803,0.78005,0.7803,195400000.0
2008-08-12 02:05:00,0.78025,0.78035,0.78015,0.78035,389900000.0
2008-08-12 02:06:00,0.7803,0.78035,0.78025,0.78035,88500000.0
2008-08-12 02:07:00,0.78035,0.7805,0.78035,0.7804,257700000.0
2008-08-12 02:08:00,0.7804,0.7804,0.7803,0.78035,87800000.0
2008-08-12 02:09:00,0.78035,0.7804,0.7803,0.78035,43700000.0
2008-08-12 02:10:00,0.7804,0.7805,0.7804,0.7804,85500000.0
2008-08-12 02:11:00,0.7804,0.7805,0.78035,0.7804,266900000.0
2008-08-12 02:12:00,0.7804,0.78045,0.78035,0.78045,220400000.0
2008-08-12 02:13:00,0.78045,0.78055,0.78045,0.7805,41800000.0
2008-08-12 02:14:00,0.7805,0.7805,0.78045,0.7805,43800000.0
2008-08-12 02:15:00,0.7805,0.78055,0.7805,0.78055,35900000.0
2008-08-12 02:16:00,0.7805,0.78055,0.7805,0.7805,27100000.0
2008-08-12 02:17:00,0.7805,0.7806,0.7805,0.78055,62500000.0
2008-08-12 02:18:00,0.78055,0.7806,0.78055,0.78055,49700000.0
2008-08-12 02:19:00,0.78055,0.78055,0.7805,0.7805,58900000.0
2008-08-12 02:20:00,0.78055,0.78055,0.78045,0.7805,149000000.0
2008-08-12 02:21:00,0.7805,0.7805,0.7804,0.7804,129600000.0
2008-08-12 02:22:00,0.7804,0.78045,0.7803,0.78045,227200000.0
2008-08-12 02:23:00,0.78045,0.78045,0.78035,0.7804,152300000.0
2008-08-12 02:24:00,0.7804,0.7805,0.7804,0.78045,209700000.0
2008-08-12 02:25:00,0.7805,0.78055,0.7804,0.78045,175500000.0
2008-08-12 02:26:00,0.78045,0.78055,0.78035,0.7805,123500000.0
2008-08-12 02:27:00,0.7805,0.78055,0.7805,0.78055,58400000.0
2008-08-12 02:28:00,0.78055,0.78055,0.78045,0.7805,74600000.0
2008-08-12 02:29:00,0.7805,0.7805,0.7805,0.7805,74300000.0
2008-08-12 02:30:00,0.7805,0.7805,0.7805,0.7805,20800000.0
2008-08-12 02:31:00,0.7805,0.7805,0.7804,0.7805,115500000.0
2008-08-12 02:32:00,0.78055,0.78055,0.78055,0.78055,31400000.0
2008-08-12 02:33:00,0.78055,0.78055,0.78055,0.78055,102200000.0
2008-08-12 02:34:00,0.78055,0.78055,0.78055,0.78055,30900000.0
2008-08-12 02:35:00,0.78055,0.78055,0.7804,0.7804,93500000.0
2008-08-12 02:36:00,0.78045,0.7805,0.78035,0.7804,147100000.0
2008-08-12 02:37:00,0.7804,0.7804,0.7803,0.78035,236600000.0
2008-08-12 02:38:00,0.78035,0.78035,0.78035,0.78035,21900000.0
2008-08-12 02:39:00,0.78035,0.78045,0.7803,0.78045,102700000.0
2008-08-12 02:40:00,0.78045,0.78045,0.78045,0.78045,1600000.0
2008-08-12 02:41:00,0.78045,0.78045,0.78045,0.78045,22400000.0
2008-08-12 02:42:00,0.78045,0.78045,0.78035,0.7804,52000000.0
2008-08-12 02:43:00,0.7804,0.7804,0.7804,0.7804,12300000.0
2008-08-12 02:44:00,0.7804,0.7804,0.78035,0.7804,19400000.0
2008-08-12 02:45:00,0.7804,0.7804,0.78035,0.7804,39300000.0
2008-08-12 02:46:00,0.7804,0.7804,0.78035,0.7804,28400000.0
2008-08-12 02:47:00,0.7804,0.7804,0.78035,0.7804,41900000.0
2008-08-12 02:48:00,0.7804,0.7804,0.7804,0.7804,1600000.0
2008-08-12 02:49:00,0.7804,0.7804,0.78035,0.7804,56000000.0
2008-08-12 02:50:00,0.7804,0.7804,0.78035,0.78035,76100000.0
2008-08-12 02:51:00,0.7804,0.7804,0.78035,0.78035,54300000.0
2008-08-12 02:52:00,0.78035,0.78035,0.78025,0.78025,117400000.0
2008-08-12 02:53:00,0.78025,0.78045,0.78025,0.78045,191900000.0
2008-08-12 02:54:00,0.78045,0.78055,0.7803,0.7804,290500000.0
2008-08-12 02:55:00,0.78045,0.78045,0.78035,0.78035,218700000.0
2008-08-12 02:56:00,0.78035,0.7805,0.78035,0.78035,219500000.0
2008-08-12 02:57:00,0.78035,0.78045,0.78025,0.7804,201400000.0
2008-08-12 02:58:00,0.78035,0.78055,0.78035,0.7804,145599999.0
2008-08-12 02:59:00,0.78035,0.78045,0.7803,0.78045,101800000.0
2008-08-12 03:00:00,0.78045,0.78045,0.7803,0.7803,139400000.0
2008-08-12 03:01:00,0.78035,0.78045,0.7803,0.78035,156700000.0
2008-08-12 03:02:00,0.7804,0.7804,0.78005,0.78025,284500000.0
2008-08-12 03:03:00,0.7802,0.7805,0.78,0.7804,363700000.0
2008-08-12 03:04:00,0.7804,0.7805,0.78,0.78,547800000.0
2008-08-12 03:05:00,0.78,0.78035,0.7799,0.7802,682999999.0
2008-08-12 03:06:00,0.7802,0.78035,0.77995,0.78005,602900000.0
2008-08-12 03:07:00,0.78005,0.78035,0.78,0.78005,452000000.0
2008-08-12 03:08:00,0.78005,0.7802,0.78,0.78,401900000.0
2008-08-12 03:09:00,0.78005,0.7806,0.78,0.7806,393500000.0
2008-08-12 03:10:00,0.7806,0.7806,0.78015,0.78015,244100000.0
2008-08-12 03:11:00,0.78015,0.7803,0.77955,0.78,470100000.0
2008-08-12 03:12:00,0.78,0.78005,0.7796,0.7797,387399999.0
2008-08-12 03:13:00,0.7797,0.78,0.7797,0.77995,341000001.0
2008-08-12 03:14:00,0.77995,0.78,0.7797,0.77995,214900000.0
2008-08-12 03:15:00,0.77995,0.78,0.7797,0.77985,239700000.0
2008-08-12 03:16:00,0.7799,0.7801,0.77985,0.7801,145800000.0
2008-08-12 03:17:00,0.7801,0.78025,0.78,0.78025,319000000.0
2008-08-12 03:18:00,0.7803,0.7804,0.7801,0.78015,386500000.0
2008-08-12 03:19:00,0.78015,0.78015,0.77995,0.77995,194100000.0
2008-08-12 03:20:00,0.78,0.78,0.7797,0.77995,339400000.0
2008-08-12 03:21:00,0.77995,0.78015,0.7798,0.7801,470200000.0
2008-08-12 03:22:00,0.7801,0.7801,0.77985,0.7801,388900000.0
2008-08-12 03:23:00,0.7801,0.7803,0.7799,0.7801,588700000.0
2008-08-12 03:24:00,0.78015,0.7802,0.78,0.7801,462600000.0
2008-08-12 03:25:00,0.7801,0.7803,0.7801,0.78025,303400000.0
2008-08-12 03:26:00,0.78025,0.78035,0.78,0.78035,391300000.0
2008-08-12 03:27:00,0.78035,0.7804,0.78015,0.78015,207600000.0
2008-08-12 03:28:00,0.78015,0.7804,0.7801,0.78025,232500000.0
2008-08-12 03:29:00,0.7802,0.78035,0.7801,0.7803,214600000.0
2008-08-12 03:30:00,0.7803,0.78035,0.7803,0.7803,19600000.0
2008-08-12 03:31:00,0.78035,0.7804,0.78035,0.78035,70600000.0
2008-08-12 03:32:00,0.78035,0.78055,0.78035,0.7804,196300000.0
2008-08-12 03:33:00,0.78045,0.78065,0.78045,0.78065,109500000.0
2008-08-12 03:34:00,0.78065,0.7808,0.7806,0.78075,197300000.0
2008-08-12 03:35:00,0.78075,0.7808,0.78055,0.78055,383500000.0
2008-08-12 03:36:00,0.7806,0.78065,0.7806,0.7806,139000000.0
2008-08-12 03:37:00,0.7806,0.78075,0.78055,0.78065,200500000.0
2008-08-12 03:38:00,0.78065,0.78065,0.78055,0.78055,140599999.0
2008-08-12 03:39:00,0.78055,0.7807,0.7805,0.7807,110100000.0
2008-08-12 03:40:00,0.7807,0.78075,0.78065,0.78065,149300000.0
2008-08-12 03:41:00,0.78065,0.7808,0.78065,0.7807,141000000.0
2008-08-12 03:42:00,0.7807,0.7807,0.78055,0.78055,112600000.0
2008-08-12 03:43:00,0.78055,0.78055,0.78035,0.78035,126500000.0
2008-08-12 03:44:00,0.78035,0.78045,0.7802,0.7802,117300000.0
2008-08-12 03:45:00,0.7802,0.7802,0.7802,0.7802,24700000.0
2008-08-12 03:46:00,0.7802,0.78025,0.77995,0.78025,342500000.0
2008-08-12 03:47:00,0.78025,0.78035,0.78,0.78015,255200000.0
2008-08-12 03:48:00,0.78015,0.7802,0.78015,0.7802,60100000.0
2008-08-12 03:49:00,0.7802,0.7803,0.7802,0.7803,51900000.0
2008-08-12 03:50:00,0.7803,0.78035,0.7802,0.78025,184100000.0
2008-08-12 03:51:00,0.78025,0.78025,0.78015,0.78015,131500000.0
2008-08-12 03:52:00,0.7802,0.7802,0.7801,0.78015,120800000.0
2008-08-12 03:53:00,0.7801,0.7803,0.78005,0.78025,165800000.0
2008-08-12 03:54:00,0.78025,0.78025,0.78005,0.78015,345200000.0
2008-08-12 03:55:00,0.78015,0.78025,0.78015,0.78025,82100000.0
2008-08-12 03:56:00,0.78025,0.78025,0.78005,0.7801,148100000.0
2008-08-12 03:57:00,0.7801,0.78025,0.78,0.78,147500000.0
2008-08-12 03:58:00,0.78,0.7801,0.78,0.78,103200000.0
2008-08-12 03:59:00,0.78,0.78,0.77995,0.77995,108500000.0
2008-08-12 04:00:00,0.77985,0.77995,0.7798,0.77995,114900000.0
2008-08-12 04:01:00,0.78,0.78,0.7799,0.77995,67700000.0
2008-08-12 04:02:00,0.77995,0.78,0.77995,0.77995,154800000.0
2008-08-12 04:03:00,0.78,0.78015,0.78,0.78005,145400000.0
2008-08-12 04:04:00,0.78005,0.7802,0.78,0.78015,291300000.0
2008-08-12 04:05:00,0.78015,0.78025,0.78015,0.78015,101800000.0
2008-08-12 04:06:00,0.78015,0.78025,0.78005,0.7801,154400000.0
2008-08-12 04:07:00,0.7801,0.7801,0.7801,0.7801,5800000.0
2008-08-12 04:08:00,0.7802,0.78025,0.78015,0.78015,86900000.0
2008-08-12 04:09:00,0.78015,0.78015,0.78005,0.7801,85300000.0
2008-08-12 04:10:00,0.78015,0.7802,0.78015,0.7802,41700000.0
2008-08-12 04:11:00,0.78015,0.78015,0.78015,0.78015,33700000.0
2008-08-12 04:12:00,0.78015,0.78015,0.78015,0.78015,38000000.0
2008-08-12 04:13:00,0.78015,0.7802,0.7801,0.7802,82100000.0
2008-08-12 04:14:00,0.7802,0.7802,0.7801,0.7801,75700000.0
2008-08-12 04:15:00,0.78015,0.78015,0.78015,0.78015,42600000.0
2008-08-12 04:16:00,0.78015,0.78015,0.7801,0.7801,130900000.0
2008-08-12 04:17:00,0.7801,0.7801,0.78005,0.7801,54000000.0
2008-08-12 04:18:00,0.7801,0.7801,0.77995,0.77995,99600000.0
2008-08-12 04:19:00,0.77995,0.77995,0.7799,0.77995,126400000.0
2008-08-12 04:20:00,0.77995,0.78005,0.77995,0.78,208400000.0
2008-08-12 04:21:00,0.78,0.78,0.77975,0.7798,215400000.0
2008-08-12 04:22:00,0.77975,0.77985,0.77975,0.7798,232000000.0
2008-08-12 04:23:00,0.7798,0.77995,0.7798,0.7799,88000000.0
2008-08-12 04:24:00,0.7799,0.77995,0.7798,0.77985,173500000.0
2008-08-12 04:25:00,0.77985,0.7799,0.77985,0.7799,83900000.0
2008-08-12 04:26:00,0.77995,0.78,0.77985,0.77985,156700000.0
2008-08-12 04:27:00,0.77985,0.77985,0.77975,0.7798,95400000.0
2008-08-12 04:28:00,0.7798,0.77995,0.7798,0.77985,137400000.0
2008-08-12 04:29:00,0.77985,0.78005,0.77985,0.77995,230200001.0
2008-08-12 04:30:00,0.77995,0.78,0.7799,0.78,53400000.0
2008-08-12 04:31:00,0.78,0.78005,0.7798,0.77995,204700000.0
2008-08-12 04:32:00,0.77995,0.78005,0.77995,0.77995,62800000.0
2008-08-12 04:33:00,0.77995,0.78005,0.7799,0.77995,107700000.0
2008-08-12 04:34:00,0.77995,0.77995,0.7798,0.7799,146500000.0
2008-08-12 04:35:00,0.7799,0.7799,0.77985,0.77985,93800000.0
2008-08-12 04:36:00,0.77985,0.78,0.77985,0.78,31600000.0
2008-08-12 04:37:00,0.77997,0.78008,0.77969,0.77969,34000000.0
2008-08-12 04:38:00,0.78,0.78,0.77995,0.78,77100000.0
2008-08-12 04:39:00,0.78,0.7801,0.77995,0.7801,52000000.0
2008-08-12 04:40:00,0.78005,0.78015,0.78005,0.78015,61500000.0
2008-08-12 04:41:00,0.78015,0.78015,0.7801,0.78015,19100000.0
2008-08-12 04:42:00,0.78015,0.78015,0.78005,0.78005,68500000.0
2008-08-12 04:43:00,0.78005,0.78005,0.78,0.78005,14800000.0
2008-08-12 04:44:00,0.77995,0.7801,0.77995,0.78,81800000.0
2008-08-12 04:45:00,0.78,0.78015,0.78,0.7801,63900000.0
2008-08-12 04:46:00,0.7801,0.78015,0.7801,0.7801,62900000.0
2008-08-12 04:47:00,0.7801,0.78015,0.78005,0.7801,135699999.0
2008-08-12 04:48:00,0.7801,0.78015,0.7801,0.78015,41800000.0
2008-08-12 04:49:00,0.78015,0.7803,0.78015,0.78025,120400000.0
2008-08-12 04:50:00,0.78025,0.78025,0.78015,0.78015,89200000.0
2008-08-12 04:51:00,0.78015,0.78025,0.78015,0.78025,30400000.0
2008-08-12 04:52:00,0.78025,0.7805,0.78025,0.7805,90100000.0
2008-08-12 04:53:00,0.7805,0.7805,0.78035,0.7804,98300000.0
2008-08-12 04:54:00,0.7804,0.7804,0.7803,0.78035,113800000.0
2008-08-12 04:55:00,0.78035,0.78035,0.78035,0.78035,63600000.0
2008-08-12 04:56:00,0.78035,0.78035,0.78025,0.7803,140700000.0
2008-08-12 04:57:00,0.7803,0.7803,0.7803,0.7803,4400000.0
2008-08-12 04:58:00,0.78035,0.7804,0.7803,0.78035,99000000.0
2008-08-12 04:59:00,0.78035,0.7806,0.78035,0.7806,131700000.0
2008-08-12 05:00:00,0.7806,0.7806,0.7805,0.78055,53400000.0
2008-08-12 05:01:00,0.7806,0.7806,0.7804,0.78045,87400000.0
2008-08-12 05:02:00,0.7804,0.78045,0.7803,0.7803,110100000.0
2008-08-12 05:03:00,0.7803,0.7803,0.7802,0.78025,12100000.0
2008-08-12 05:04:00,0.7803,0.7804,0.7803,0.7804,34700000.0
2008-08-12 05:05:00,0.7804,0.7804,0.78035,0.7804,26300000.0
2008-08-12 05:06:00,0.7804,0.78045,0.7804,0.78045,22400000.0
2008-08-12 05:07:00,0.7804,0.7805,0.7804,0.7805,25200000.0
2008-08-12 05:08:00,0.7805,0.7805,0.7804,0.7804,19600000.0
2008-08-12 05:09:00,0.78045,0.78045,0.7804,0.7804,78600000.0
2008-08-12 05:10:00,0.7804,0.78055,0.7804,0.78045,113800001.0
2008-08-12 05:11:00,0.78045,0.78045,0.78045,0.78045,37100000.0
2008-08-12 05:12:00,0.78045,0.78045,0.78045,0.78045,50700000.0
2008-08-12 05:13:00,0.78045,0.78045,0.78035,0.78035,238399999.0
2008-08-12 05:14:00,0.78035,0.78035,0.78015,0.78015,78400000.0
2008-08-12 05:15:00,0.78015,0.7802,0.7801,0.78015,101100000.0
2008-08-12 05:16:00,0.7802,0.7802,0.78015,0.78015,25200000.0
2008-08-12 05:17:00,0.7802,0.7802,0.78,0.78005,188900000.0
2008-08-12 05:18:00,0.7801,0.78015,0.78005,0.7801,33200000.0
2008-08-12 05:19:00,0.7801,0.7801,0.78005,0.78005,133400002.0
2008-08-12 05:20:00,0.78005,0.7801,0.78005,0.7801,260300002.0
2008-08-12 05:21:00,0.7801,0.7802,0.7801,0.78015,100200000.0
2008-08-12 05:22:00,0.78015,0.78025,0.78015,0.78015,75900000.0
2008-08-12 05:23:00,0.78015,0.7802,0.78015,0.7802,60300000.0
2008-08-12 05:24:00,0.7802,0.7802,0.78015,0.78015,60800000.0
2008-08-12 05:25:00,0.78015,0.78015,0.78015,0.78015,46900000.0
2008-08-12 05:26:00,0.78015,0.78015,0.7801,0.78015,30800000.0
2008-08-12 05:27:00,0.78015,0.78015,0.78015,0.78015,5600000.0
2008-08-12 05:28:00,0.7801,0.7801,0.7801,0.7801,11000000.0
2008-08-12 05:29:00,0.7801,0.7801,0.7801,0.7801,67900000.0
2008-08-12 05:30:00,0.7801,0.7801,0.7801,0.7801,34100000.0
2008-08-12 05:31:00,0.78015,0.78015,0.78015,0.78015,14000000.0
2008-08-12 05:32:00,0.78015,0.78015,0.78015,0.78015,5600000.0
2008-08-12 05:33:00,0.78015,0.7802,0.78015,0.78015,32200000.0
2008-08-12 05:34:00,0.7802,0.78025,0.7802,0.78025,217800000.0
2008-08-12 05:35:00,0.78025,0.78025,0.78025,0.78025,2800000.0
2008-08-12 05:36:00,0.78025,0.78025,0.78015,0.78015,80800000.0
2008-08-12 05:37:00,0.7802,0.7802,0.78015,0.78015,45099999.0
2008-08-12 05:38:00,0.7801,0.7801,0.7801,0.7801,35500000.0
2008-08-12 05:39:00,0.7801,0.78015,0.7801,0.7801,40100000.0
2008-08-12 05:40:00,0.7801,0.7801,0.7801,0.7801,14300000.0
2008-08-12 05:41:00,0.7801,0.7801,0.7801,0.7801,4400000.0
2008-08-12 05:42:00,0.7801,0.7801,0.7801,0.7801,6000000.0
2008-08-12 05:43:00,0.7801,0.7801,0.7801,0.7801,14800000.0
2008-08-12 05:44:00,0.7801,0.7801,0.7801,0.7801,37200000.0
2008-08-12 05:45:00,0.7801,0.78015,0.7801,0.7801,141600000.0
2008-08-12 05:46:00,0.78015,0.78015,0.78015,0.78015,14700000.0
2008-08-12 05:47:00,0.78015,0.78015,0.7801,0.78015,64100000.0
2008-08-12 05:48:00,0.78015,0.7802,0.78015,0.7802,44000000.0
2008-08-12 05:49:00,0.78025,0.7803,0.7802,0.78025,175300000.0
2008-08-12 05:50:00,0.78025,0.78035,0.7802,0.78035,98200000.0
2008-08-12 05:51:00,0.78035,0.78035,0.7803,0.78035,128800000.0
2008-08-12 05:52:00,0.78035,0.78035,0.78025,0.7803,55600000.0
2008-08-12 05:53:00,0.7803,0.7803,0.78025,0.78025,19200000.0
2008-08-12 05:54:00,0.78025,0.78025,0.78025,0.78025,26800000.0
2008-08-12 05:55:00,0.78025,0.78025,0.7801,0.7802,188700000.0
2008-08-12 05:56:00,0.78015,0.7803,0.77993,0.78012,81800000.0
2008-08-12 05:57:00,0.7802,0.7803,0.7802,0.7802,89300000.0
2008-08-12 05:58:00,0.7802,0.7802,0.78015,0.78015,106200000.0
2008-08-12 05:59:00,0.78015,0.78015,0.78015,0.78015,4400000.0
2008-08-12 06:00:00,0.78015,0.7803,0.7801,0.7801,202600000.0
2008-08-12 06:01:00,0.78015,0.7802,0.78015,0.78015,50400000.0
2008-08-12 06:02:00,0.78015,0.7802,0.78015,0.7802,37000000.0
2008-08-12 06:03:00,0.7802,0.78025,0.78015,0.7802,107300000.0
2008-08-12 06:04:00,0.78025,0.78025,0.78015,0.7802,155199998.0
2008-08-12 06:05:00,0.7802,0.78025,0.7802,0.7802,44400000.0
2008-08-12 06:06:00,0.78025,0.7803,0.7802,0.7803,160700000.0
2008-08-12 06:07:00,0.7803,0.78045,0.7803,0.78045,102300000.0
2008-08-12 06:08:00,0.78045,0.7805,0.78045,0.7805,92000000.0
2008-08-12 06:09:00,0.7805,0.78055,0.78045,0.78045,116000000.0
2008-08-12 06:10:00,0.78045,0.78055,0.7804,0.7805,130800000.0
2008-08-12 06:11:00,0.7805,0.78065,0.7805,0.7806,82700000.0
2008-08-12 06:12:00,0.7806,0.7806,0.7806,0.7806,19200000.0
2008-08-12 06:13:00,0.7806,0.7806,0.78055,0.78055,135600000.0
2008-08-12 06:14:00,0.78055,0.78055,0.7805,0.78055,89800000.0
2008-08-12 06:15:00,0.78055,0.78055,0.7805,0.78055,111300000.0
2008-08-12 06:16:00,0.78055,0.78055,0.78055,0.78055,87200000.0
2008-08-12 06:17:00,0.78055,0.78055,0.7805,0.78055,34400000.0
2008-08-12 06:18:00,0.78055,0.78055,0.7805,0.7805,77700000.0
2008-08-12 06:19:00,0.7805,0.7805,0.7805,0.7805,35800000.0
2008-08-12 06:20:00,0.7805,0.78055,0.7805,0.7805,35700000.0
2008-08-12 06:21:00,0.7805,0.7805,0.7805,0.7805,28100000.0
2008-08-12 06:22:00,0.7805,0.7805,0.7804,0.78045,253200000.0
2008-08-12 06:23:00,0.78045,0.7806,0.78035,0.78055,377100001.0
2008-08-12 06:24:00,0.78055,0.7806,0.7805,0.7806,228200000.0
2008-08-12 06:25:00,0.7806,0.7806,0.7804,0.7805,231800000.0
2008-08-12 06:26:00,0.7805,0.7806,0.7805,0.7806,39000000.0
2008-08-12 06:27:00,0.78065,0.7808,0.78065,0.7808,58900000.0
2008-08-12 06:28:00,0.7808,0.7808,0.7807,0.78075,128200000.0
2008-08-12 06:29:00,0.78075,0.78075,0.78055,0.7806,200900000.0
2008-08-12 06:30:00,0.7806,0.781,0.7806,0.7809,192600000.0
2008-08-12 06:31:00,0.78085,0.7809,0.7806,0.7806,419900000.0
2008-08-12 06:32:00,0.7806,0.78085,0.7806,0.7808,84300000.0
2008-08-12 06:33:00,0.7808,0.78125,0.78075,0.78125,152400000.0
2008-08-12 06:34:00,0.78125,0.78135,0.78115,0.7813,244500000.0
2008-08-12 06:35:00,0.7813,0.78145,0.7813,0.7814,104500000.0
2008-08-12 06:36:00,0.7814,0.7814,0.78115,0.7812,75600000.0
2008-08-12 06:37:00,0.7811,0.7812,0.7809,0.781,269100000.0
2008-08-12 06:38:00,0.781,0.7812,0.781,0.7812,188200000.0
2008-08-12 06:39:00,0.7812,0.7813,0.7811,0.78115,97300000.0
2008-08-12 06:40:00,0.78115,0.78115,0.7808,0.78105,376399999.0
2008-08-12 06:41:00,0.78105,0.7811,0.78095,0.7811,262000000.0
2008-08-12 06:42:00,0.7811,0.7812,0.78105,0.7811,238300000.0
2008-08-12 06:43:00,0.7811,0.7812,0.7811,0.7812,211200000.0
2008-08-12 06:44:00,0.78115,0.78125,0.78115,0.78125,69700000.0
2008-08-12 06:45:00,0.7812,0.7812,0.7812,0.7812,30900000.0
2008-08-12 06:46:00,0.7812,0.7812,0.78115,0.78115,90100000.0
2008-08-12 06:47:00,0.78115,0.7813,0.78115,0.7812,153299999.0
2008-08-12 06:48:00,0.7812,0.78135,0.78115,0.7813,274800000.0
2008-08-12 06:49:00,0.7813,0.78135,0.7812,0.7812,323600001.0
2008-08-12 06:50:00,0.7812,0.7812,0.78105,0.7811,103800000.0
2008-08-12 06:51:00,0.7811,0.78125,0.7811,0.7812,86300000.0
2008-08-12 06:52:00,0.7812,0.7814,0.7812,0.78135,137500000.0
2008-08-12 06:53:00,0.78135,0.7815,0.78125,0.78135,387099998.0
2008-08-12 06:54:00,0.78135,0.78135,0.7812,0.7813,153800000.0
2008-08-12 06:55:00,0.7813,0.78135,0.7812,0.78125,98800000.0
2008-08-12 06:56:00,0.78125,0.7813,0.7812,0.78125,205699999.0
2008-08-12 06:57:00,0.78125,0.7813,0.78125,0.7813,21400000.0
2008-08-12 06:58:00,0.7813,0.7814,0.7813,0.7813,117800000.0
2008-08-12 06:59:00,0.7813,0.7815,0.7813,0.78135,197199999.0
2008-08-12 07:00:00,0.78135,0.7815,0.7813,0.7814,199400000.0
2008-08-12 07:01:00,0.78135,0.7814,0.7813,0.78135,167000000.0
2008-08-12 07:02:00,0.78135,0.7816,0.78125,0.7813,500100000.0
2008-08-12 07:03:00,0.7813,0.7814,0.78125,0.7813,194700000.0
2008-08-12 07:04:00,0.7813,0.7815,0.7812,0.7815,112000000.0
2008-08-12 07:05:00,0.7815,0.7815,0.7813,0.7813,201100000.0
2008-08-12 07:06:00,0.7813,0.7814,0.7813,0.7814,132000000.0
2008-08-12 07:07:00,0.7814,0.7814,0.78135,0.78135,77500000.0
2008-08-12 07:08:00,0.78135,0.78145,0.78135,0.78145,99900000.0
2008-08-12 07:09:00,0.78145,0.7816,0.7814,0.7814,206800000.0
2008-08-12 07:10:00,0.78145,0.7817,0.78145,0.7817,135100000.0
2008-08-12 07:11:00,0.78165,0.7818,0.78165,0.78175,194500000.0
2008-08-12 07:12:00,0.78175,0.7818,0.78165,0.78165,138600000.0
2008-08-12 07:13:00,0.78165,0.78175,0.7816,0.7817,177600000.0
2008-08-12 07:14:00,0.78165,0.78165,0.78125,0.7813,329799999.0
2008-08-12 07:15:00,0.7813,0.78165,0.7813,0.7816,201600000.0
2008-08-12 07:16:00,0.7816,0.7818,0.7816,0.78175,102200000.0
2008-08-12 07:17:00,0.78175,0.7818,0.7817,0.78175,82600000.0
2008-08-12 07:18:00,0.7817,0.7817,0.78155,0.78155,225600000.0
2008-08-12 07:19:00,0.78155,0.78155,0.7813,0.78135,283900000.0
2008-08-12 07:20:00,0.7813,0.78135,0.7813,0.7813,136800000.0
2008-08-12 07:21:00,0.78135,0.7814,0.7813,0.7813,201700000.0
2008-08-12 07:22:00,0.78135,0.7814,0.7813,0.78135,91100000.0
2008-08-12 07:23:00,0.78135,0.78145,0.78135,0.7814,109700000.0
2008-08-12 07:24:00,0.78135,0.78145,0.7813,0.7814,143700000.0
2008-08-12 07:25:00,0.78145,0.7815,0.7814,0.7815,78000000.0
2008-08-12 07:26:00,0.78155,0.78175,0.78135,0.7815,431900000.0
2008-08-12 07:27:00,0.78155,0.7816,0.7814,0.78145,171600000.0
2008-08-12 07:28:00,0.78145,0.78145,0.78125,0.78135,469900000.0
2008-08-12 07:29:00,0.7814,0.7814,0.7813,0.7813,46200000.0
2008-08-12 07:30:00,0.7813,0.78135,0.7812,0.78125,143800000.0
2008-08-12 07:31:00,0.7812,0.7813,0.7812,0.7813,63500000.0
2008-08-12 07:32:00,0.7813,0.7813,0.78115,0.7812,273600000.0
2008-08-12 07:33:00,0.7812,0.7812,0.78105,0.7811,401700000.0
2008-08-12 07:34:00,0.78115,0.78135,0.78115,0.78135,351000000.0
2008-08-12 07:35:00,0.78135,0.78135,0.78115,0.78115,357600000.0
2008-08-12 07:36:00,0.78115,0.7812,0.7811,0.7811,198400000.0
2008-08-12 07:37:00,0.7811,0.78115,0.781,0.781,311600000.0
2008-08-12 07:38:00,0.781,0.7811,0.7809,0.78095,607899999.0
2008-08-12 07:39:00,0.78095,0.78095,0.7808,0.78085,518900000.0
2008-08-12 07:40:00,0.7809,0.7812,0.7809,0.781,516400000.0
2008-08-12 07:41:00,0.781,0.781,0.7809,0.78095,320400000.0
2008-08-12 07:42:00,0.78095,0.78095,0.7808,0.78085,541599999.0
2008-08-12 07:43:00,0.7808,0.78095,0.7805,0.78065,565000000.0
2008-08-12 07:44:00,0.78065,0.7809,0.78055,0.78065,666600000.0
2008-08-12 07:45:00,0.78065,0.78065,0.78015,0.7805,1140600001.0
2008-08-12 07:46:00,0.78055,0.78065,0.78025,0.7803,582800000.0
2008-08-12 07:47:00,0.78025,0.78035,0.78005,0.7802,486000000.0
2008-08-12 07:48:00,0.7802,0.7806,0.78015,0.78045,385299999.0
2008-08-12 07:49:00,0.78045,0.78065,0.78035,0.7805,342200000.0
2008-08-12 07:50:00,0.78055,0.78075,0.7805,0.78075,298200000.0
2008-08-12 07:51:00,0.78075,0.78095,0.7807,0.78085,270300000.0
2008-08-12 07:52:00,0.78085,0.78085,0.7803,0.78035,392200000.0
2008-08-12 07:53:00,0.7804,0.7805,0.78,0.7804,408700000.0
2008-08-12 07:54:00,0.78035,0.78055,0.7799,0.7804,815599998.0
2008-08-12 07:55:00,0.78035,0.7806,0.78025,0.7804,386900000.0
2008-08-12 07:56:00,0.78045,0.78045,0.7802,0.7804,539700000.0
2008-08-12 07:57:00,0.7804,0.7805,0.78,0.7804,909099998.0
2008-08-12 07:58:00,0.7804,0.78085,0.7804,0.78085,569000000.0
2008-08-12 07:59:00,0.7809,0.78095,0.78055,0.78065,530700000.0
2008-08-12 08:00:00,0.78065,0.78105,0.7805,0.78105,410600000.0
2008-08-12 08:01:00,0.7811,0.7816,0.7811,0.78135,351800000.0
2008-08-12 08:02:00,0.78135,0.7815,0.78125,0.78145,147100000.0
2008-08-12 08:03:00,0.78145,0.78155,0.7813,0.7813,230700000.0
2008-08-12 08:04:00,0.78135,0.78135,0.7809,0.78105,236300001.0
2008-08-12 08:05:00,0.7811,0.78115,0.78095,0.78105,309000000.0
2008-08-12 08:06:00,0.78105,0.7811,0.7808,0.781,269300000.0
2008-08-12 08:07:00,0.78095,0.78095,0.78075,0.78075,172800000.0
2008-08-12 08:08:00,0.78075,0.78085,0.7806,0.78065,192400000.0
2008-08-12 08:09:00,0.78065,0.78075,0.7805,0.7805,217000000.0
2008-08-12 08:10:00,0.7805,0.78105,0.7804,0.7809,282400000.0
2008-08-12 08:11:00,0.78085,0.7811,0.78085,0.78095,280500000.0
2008-08-12 08:12:00,0.7809,0.78095,0.7808,0.7808,181900000.0
2008-08-12 08:13:00,0.78075,0.7808,0.78065,0.7808,262900000.0
2008-08-12 08:14:00,0.7808,0.781,0.7808,0.78085,117700000.0
2008-08-12 08:15:00,0.7809,0.7814,0.7809,0.78135,188100000.0
2008-08-12 08:16:00,0.78135,0.7814,0.78105,0.7811,173500000.0
2008-08-12 08:17:00,0.7811,0.78125,0.7808,0.78125,573200000.0
2008-08-12 08:18:00,0.7812,0.7813,0.7808,0.7812,371100000.0
2008-08-12 08:19:00,0.7812,0.7813,0.78115,0.7813,212300000.0
2008-08-12 08:20:00,0.7813,0.78145,0.78125,0.78145,171300000.0
2008-08-12 08:21:00,0.78145,0.7815,0.78125,0.78135,311200000.0
2008-08-12 08:22:00,0.7813,0.78135,0.7811,0.7813,351700000.0
2008-08-12 08:23:00,0.7813,0.78145,0.7813,0.7814,152400000.0
2008-08-12 08:24:00,0.7814,0.7814,0.7811,0.7812,271100000.0
2008-08-12 08:25:00,0.7812,0.7813,0.78105,0.78125,335100000.0
2008-08-12 08:26:00,0.78125,0.78145,0.7812,0.7814,206600000.0
2008-08-12 08:27:00,0.7814,0.7815,0.7813,0.7815,305300000.0
2008-08-12 08:28:00,0.7815,0.7816,0.7814,0.7816,244300000.0
2008-08-12 08:29:00,0.78155,0.78175,0.7815,0.7817,173200000.0
2008-08-12 08:30:00,0.7817,0.7818,0.78155,0.78155,286400000.0
2008-08-12 08:31:00,0.7815,0.78175,0.7815,0.7817,375600000.0
2008-08-12 08:32:00,0.7816,0.7818,0.7816,0.78165,260100000.0
2008-08-12 08:33:00,0.78165,0.7818,0.7816,0.7817,276900000.0
2008-08-12 08:34:00,0.7817,0.78175,0.78165,0.7817,177300000.0
2008-08-12 08:35:00,0.7817,0.78185,0.7817,0.7818,350400000.0
2008-08-12 08:36:00,0.7818,0.78185,0.7817,0.7818,297700000.0
2008-08-12 08:37:00,0.7818,0.78185,0.78165,0.7818,387500000.0
2008-08-12 08:38:00,0.7818,0.78185,0.7812,0.78155,638700000.0
2008-08-12 08:39:00,0.78155,0.7816,0.7814,0.7816,524900001.0
2008-08-12 08:40:00,0.78155,0.7817,0.7815,0.7815,476700000.0
2008-08-12 08:41:00,0.7815,0.7817,0.7815,0.7817,230700000.0
2008-08-12 08:42:00,0.7817,0.7818,0.7816,0.7817,261600000.0
2008-08-12 08:43:00,0.7817,0.78195,0.78165,0.78165,497599999.0
2008-08-12 08:44:00,0.78165,0.7818,0.78165,0.78165,188300000.0
2008-08-12 08:45:00,0.7817,0.7819,0.78165,0.7819,376600000.0
2008-08-12 08:46:00,0.7819,0.78195,0.78155,0.78175,531100000.0
2008-08-12 08:47:00,0.7818,0.78185,0.78155,0.7818,579200000.0
2008-08-12 08:48:00,0.7818,0.78185,0.7815,0.78165,342600000.0
2008-08-12 08:49:00,0.78165,0.78185,0.78165,0.7818,358500000.0
2008-08-12 08:50:00,0.78175,0.7818,0.7816,0.7816,337300000.0
2008-08-12 08:51:00,0.7816,0.7816,0.78125,0.7813,290500000.0
2008-08-12 08:52:00,0.78135,0.78165,0.7813,0.78135,371100000.0
2008-08-12 08:53:00,0.78135,0.78145,0.78135,0.7814,290599999.0
2008-08-12 08:54:00,0.7814,0.78145,0.78135,0.78145,107100000.0
2008-08-12 08:55:00,0.78155,0.78175,0.7815,0.78175,316200000.0
2008-08-12 08:56:00,0.7817,0.78175,0.78165,0.78175,331100000.0
2008-08-12 08:57:00,0.78175,0.78185,0.78165,0.7818,261900000.0
2008-08-12 08:58:00,0.7818,0.78195,0.7817,0.78175,485400001.0
2008-08-12 08:59:00,0.78175,0.78195,0.7817,0.7819,417900000.0
2008-08-12 09:00:00,0.7819,0.782,0.7818,0.78195,375200000.0
2008-08-12 09:01:00,0.78195,0.782,0.7818,0.7818,380500000.0
2008-08-12 09:02:00,0.7818,0.7818,0.78175,0.7818,357700000.0
2008-08-12 09:03:00,0.78175,0.7818,0.78175,0.7818,220400000.0
2008-08-12 09:04:00,0.7818,0.7818,0.7814,0.78145,765799999.0
2008-08-12 09:05:00,0.7815,0.78155,0.7813,0.78155,784099998.0
2008-08-12 09:06:00,0.78155,0.78165,0.7815,0.7815,341900000.0
2008-08-12 09:07:00,0.7815,0.7817,0.7815,0.7817,317500000.0
2008-08-12 09:08:00,0.7817,0.78205,0.78165,0.782,617900000.0
2008-08-12 09:09:00,0.782,0.78215,0.7817,0.7818,872800000.0
2008-08-12 09:10:00,0.7818,0.7821,0.78165,0.78195,673700000.0
2008-08-12 09:11:00,0.78195,0.78195,0.7817,0.78185,582500000.0
2008-08-12 09:12:00,0.78185,0.78215,0.78175,0.78215,896200000.0
2008-08-12 09:13:00,0.78215,0.78215,0.7818,0.78185,454600000.0
2008-08-12 09:14:00,0.78185,0.7821,0.78185,0.782,336400000.0
2008-08-12 09:15:00,0.78205,0.7821,0.782,0.7821,384999999.0
2008-08-12 09:16:00,0.7821,0.7825,0.7821,0.78235,629400000.0
2008-08-12 09:17:00,0.78235,0.7824,0.78225,0.7824,493500000.0
2008-08-12 09:18:00,0.7824,0.78275,0.7824,0.7827,909099999.0
2008-08-12 09:19:00,0.7827,0.7827,0.7825,0.78255,578800000.0
2008-08-12 09:20:00,0.78255,0.78275,0.78255,0.7827,380700000.0
2008-08-12 09:21:00,0.7827,0.78275,0.78245,0.7826,764099999.0
2008-08-12 09:22:00,0.78265,0.78265,0.7824,0.7824,902400000.0
2008-08-12 09:23:00,0.7824,0.78245,0.7823,0.78235,800600000.0
2008-08-12 09:24:00,0.78235,0.7827,0.7823,0.7827,626400000.0
2008-08-12 09:25:00,0.7827,0.78285,0.78265,0.78275,897500000.0
2008-08-12 09:26:00,0.78275,0.7829,0.78275,0.78285,742000000.0
2008-08-12 09:27:00,0.78285,0.78295,0.7827,0.78275,944800000.0
2008-08-12 09:28:00,0.78275,0.7829,0.7826,0.78265,694900000.0
2008-08-12 09:29:00,0.78265,0.7827,0.7826,0.78265,735900000.0
2008-08-12 09:30:00,0.78265,0.7829,0.78265,0.7829,604400002.0
2008-08-12 09:31:00,0.7829,0.7829,0.78275,0.7829,425299998.0
2008-08-12 09:32:00,0.7829,0.7832,0.7829,0.78305,984100000.0
2008-08-12 09:33:00,0.78305,0.78305,0.78275,0.78285,890699999.0
2008-08-12 09:34:00,0.78285,0.78285,0.78265,0.7827,914999999.0
2008-08-12 09:35:00,0.7827,0.78275,0.7826,0.7826,814500001.0
2008-08-12 09:36:00,0.7826,0.7826,0.7823,0.7823,844299999.0
2008-08-12 09:37:00,0.7823,0.78235,0.7823,0.78235,516100000.0
2008-08-12 09:38:00,0.78235,0.7824,0.78215,0.78235,879599997.0
2008-08-12 09:39:00,0.78235,0.78265,0.78235,0.7826,595100000.0
2008-08-12 09:40:00,0.78265,0.7827,0.78255,0.7826,861999999.0
2008-08-12 09:41:00,0.78255,0.78265,0.78245,0.78245,915200000.0
2008-08-12 09:42:00,0.78245,0.7825,0.78235,0.7824,527000000.0
2008-08-12 09:43:00,0.7824,0.7825,0.7824,0.78245,516500000.0
2008-08-12 09:44:00,0.78245,0.7826,0.7822,0.7822,914699999.0
2008-08-12 09:45:00,0.7822,0.7822,0.78215,0.7822,470400000.0
2008-08-12 09:46:00,0.78225,0.78245,0.782,0.78205,870599999.0
2008-08-12 09:47:00,0.78205,0.7822,0.78205,0.7821,597900000.0
2008-08-12 09:48:00,0.7821,0.7823,0.78195,0.7822,957799999.0
2008-08-12 09:49:00,0.7822,0.7824,0.7822,0.78235,670600000.0
2008-08-12 09:50:00,0.78235,0.7824,0.78235,0.78235,640500000.0
2008-08-12 09:51:00,0.78235,0.78245,0.782,0.782,660199998.0
2008-08-12 09:52:00,0.782,0.782,0.7818,0.7818,883400000.0
2008-08-12 09:53:00,0.78185,0.78205,0.7818,0.78205,1249199998.0
2008-08-12 09:54:00,0.78205,0.7824,0.78205,0.7823,1048999998.0
2008-08-12 09:55:00,0.7823,0.78245,0.7823,0.78235,916599998.0
2008-08-12 09:56:00,0.78235,0.78245,0.7823,0.7824,721700001.0
2008-08-12 09:57:00,0.7824,0.7824,0.7823,0.7823,746899999.0
2008-08-12 09:58:00,0.7823,0.78245,0.78225,0.78245,673199999.0
2008-08-12 09:59:00,0.7824,0.78275,0.7824,0.78275,664400000.0
2008-08-12 10:00:00,0.7827,0.7829,0.7826,0.7826,649000001.0
2008-08-12 10:01:00,0.7826,0.78265,0.782,0.78215,732000000.0
2008-08-12 10:02:00,0.78215,0.78215,0.7819,0.78205,495400000.0
2008-08-12 10:03:00,0.78205,0.7822,0.78205,0.7821,971499999.0
2008-08-12 10:04:00,0.78215,0.78215,0.782,0.7821,964800000.0
2008-08-12 10:05:00,0.7821,0.78225,0.7818,0.7819,1166199998.0
2008-08-12 10:06:00,0.7819,0.78195,0.7818,0.78185,841700000.0
2008-08-12 10:07:00,0.78185,0.78195,0.7818,0.78185,1110999998.0
2008-08-12 10:08:00,0.7819,0.782,0.78185,0.78195,746999999.0
2008-08-12 10:09:00,0.78195,0.78195,0.78185,0.7819,789500001.0
2008-08-12 10:10:00,0.7819,0.782,0.7818,0.7819,819899996.0
2008-08-12 10:11:00,0.7819,0.7819,0.78175,0.7818,483299999.0
2008-08-12 10:12:00,0.7818,0.78185,0.7817,0.78175,620300004.0
2008-08-12 10:13:00,0.78175,0.7818,0.7817,0.7817,586200000.0
2008-08-12 10:14:00,0.7817,0.7817,0.78145,0.78145,925299999.0
2008-08-12 10:15:00,0.78145,0.78155,0.7814,0.78145,1098700000.0
2008-08-12 10:16:00,0.78145,0.7815,0.78135,0.78145,761200000.0
2008-08-12 10:17:00,0.78145,0.78165,0.78145,0.78165,954500001.0
2008-08-12 10:18:00,0.78165,0.7817,0.7816,0.78165,332500000.0
2008-08-12 10:19:00,0.78165,0.78175,0.78165,0.7817,404699995.0
2008-08-12 10:20:00,0.7817,0.7818,0.7817,0.7817,571000000.0
2008-08-12 10:21:00,0.78175,0.7818,0.7817,0.7817,268800000.0
2008-08-12 10:22:00,0.7817,0.7817,0.78155,0.7817,727300000.0
2008-08-12 10:23:00,0.7817,0.7818,0.7817,0.7818,702300000.0
2008-08-12 10:24:00,0.7818,0.78195,0.7817,0.7818,926399998.0
2008-08-12 10:25:00,0.7818,0.78225,0.78175,0.78225,1093899999.0
2008-08-12 10:26:00,0.7822,0.7823,0.78175,0.78185,1000400000.0
2008-08-12 10:27:00,0.78185,0.7819,0.7817,0.7818,530500000.0
2008-08-12 10:28:00,0.7818,0.78205,0.78175,0.782,222200000.0
2008-08-12 10:29:00,0.782,0.78235,0.782,0.7823,351600000.0
2008-08-12 10:30:00,0.7821,0.7821,0.7804,0.78125,541400000.0
2008-08-12 10:31:00,0.7813,0.78195,0.78125,0.78155,817300000.0
2008-08-12 10:32:00,0.7816,0.78205,0.78155,0.7819,1199100001.0
2008-08-12 10:33:00,0.7819,0.7824,0.7819,0.78225,1236200007.0
2008-08-12 10:34:00,0.78225,0.7825,0.78215,0.78225,884800000.0
2008-08-12 10:35:00,0.7823,0.78235,0.78205,0.78205,829200001.0
2008-08-12 10:36:00,0.78215,0.78235,0.7821,0.78235,572200000.0
2008-08-12 10:37:00,0.78235,0.7824,0.7823,0.78235,370800000.0
2008-08-12 10:38:00,0.7824,0.7828,0.78235,0.78275,741100001.0
2008-08-12 10:39:00,0.78275,0.7828,0.78265,0.7827,206399999.0
2008-08-12 10:40:00,0.78265,0.7827,0.7825,0.78255,510000000.0
2008-08-12 10:41:00,0.78255,0.78255,0.78245,0.7825,615200000.0
2008-08-12 10:42:00,0.78245,0.7825,0.7823,0.7824,559900001.0
2008-08-12 10:43:00,0.7824,0.78245,0.78235,0.78245,689200005.0
2008-08-12 10:44:00,0.7824,0.7827,0.78235,0.7827,744300001.0
2008-08-12 10:45:00,0.7827,0.78305,0.7827,0.78305,1156800001.0
2008-08-12 10:46:00,0.78305,0.7835,0.7829,0.7829,840900001.0
2008-08-12 10:47:00,0.783,0.783,0.78285,0.78295,554500000.0
2008-08-12 10:48:00,0.783,0.783,0.78285,0.78285,986600005.0
2008-08-12 10:49:00,0.7829,0.7829,0.7827,0.78275,1000000000.0
2008-08-12 10:50:00,0.78275,0.78295,0.78275,0.78285,968800001.0
2008-08-12 10:51:00,0.78285,0.783,0.7828,0.783,822200000.0
2008-08-12 10:52:00,0.783,0.7833,0.78295,0.78325,830000000.0
2008-08-12 10:53:00,0.78325,0.78325,0.7829,0.7829,810602500.0
2008-08-12 10:54:00,0.7829,0.78315,0.7829,0.78315,900299997.0
2008-08-12 10:55:00,0.7831,0.78345,0.7831,0.78335,720699995.0
2008-08-12 10:56:00,0.78335,0.7839,0.7833,0.78385,1056600004.0
2008-08-12 10:57:00,0.78385,0.78385,0.78345,0.78355,738400000.0
2008-08-12 10:58:00,0.78355,0.78355,0.78335,0.7835,885400000.0
2008-08-12 10:59:00,0.7835,0.78355,0.78335,0.78335,1090600002.0
2008-08-12 11:00:00,0.78335,0.7836,0.7833,0.7836,790800000.0
2008-08-12 11:01:00,0.78355,0.78365,0.7833,0.7836,721200001.0
2008-08-12 11:02:00,0.78365,0.78365,0.7834,0.78345,557900000.0
2008-08-12 11:03:00,0.7834,0.7837,0.7834,0.78365,1208300000.0
2008-08-12 11:04:00,0.78365,0.7842,0.7835,0.7841,1115500001.0
2008-08-12 11:05:00,0.7841,0.78425,0.7839,0.78415,1021000001.0
2008-08-12 11:06:00,0.78415,0.78465,0.78415,0.78465,1637499998.0
2008-08-12 11:07:00,0.7847,0.7847,0.78425,0.78455,1307900000.0
2008-08-12 11:08:00,0.78455,0.78465,0.7843,0.7846,1311799998.0
2008-08-12 11:09:00,0.7846,0.7849,0.7845,0.78465,1295800004.0
2008-08-12 11:10:00,0.78465,0.7847,0.78435,0.7844,1035899999.0
2008-08-12 11:11:00,0.78445,0.78445,0.78425,0.78425,656599998.0
2008-08-12 11:12:00,0.7842,0.7843,0.78405,0.78415,858800004.0
2008-08-12 11:13:00,0.78415,0.7843,0.78415,0.78425,887900001.0
2008-08-12 11:14:00,0.78425,0.7843,0.78415,0.78415,743199999.0
2008-08-12 11:15:00,0.7842,0.7842,0.7839,0.78395,935900000.0
2008-08-12 11:16:00,0.78395,0.78405,0.7838,0.78385,612200000.0
2008-08-12 11:17:00,0.78385,0.78405,0.78365,0.78385,643100001.0
2008-08-12 11:18:00,0.78385,0.78385,0.78365,0.7837,1147899997.0
2008-08-12 11:19:00,0.7837,0.78415,0.78365,0.78415,614400000.0
2008-08-12 11:20:00,0.78415,0.7842,0.78405,0.7842,607999999.0
2008-08-12 11:21:00,0.7842,0.78435,0.78405,0.7841,624200000.0
2008-08-12 11:22:00,0.7841,0.7842,0.78395,0.7842,426700000.0
2008-08-12 11:23:00,0.7842,0.78435,0.7841,0.7842,841400001.0
2008-08-12 11:24:00,0.7842,0.7843,0.7842,0.7843,470700000.0
2008-08-12 11:25:00,0.7843,0.7843,0.7842,0.78425,587800000.0
2008-08-12 11:26:00,0.7842,0.78435,0.7842,0.7843,695400000.0
2008-08-12 11:27:00,0.7843,0.78435,0.7842,0.7843,456799999.0
2008-08-12 11:28:00,0.7843,0.78435,0.7842,0.7843,551899999.0
2008-08-12 11:29:00,0.7843,0.78475,0.7843,0.78465,775100000.0
2008-08-12 11:30:00,0.78465,0.78475,0.7846,0.7847,674800000.0
2008-08-12 11:31:00,0.7847,0.7852,0.7846,0.78515,969699996.0
2008-08-12 11:32:00,0.78515,0.78525,0.78485,0.7849,971900000.0
2008-08-12 11:33:00,0.7849,0.7849,0.7846,0.78465,989699999.0
2008-08-12 11:34:00,0.78465,0.7848,0.7844,0.7845,716300000.0
2008-08-12 11:35:00,0.7845,0.7845,0.7841,0.78415,1160499996.0
2008-08-12 11:36:00,0.78415,0.78435,0.7841,0.7842,642999995.0
2008-08-12 11:37:00,0.7842,0.7843,0.78405,0.78405,597899995.0
2008-08-12 11:38:00,0.78405,0.78405,0.7836,0.784,740599996.0
2008-08-12 11:39:00,0.7839,0.78415,0.78385,0.784,400999998.0
2008-08-12 11:40:00,0.784,0.78425,0.784,0.78415,522399992.0
2008-08-12 11:41:00,0.78415,0.78425,0.784,0.784,486999996.0
2008-08-12 11:42:00,0.784,0.784,0.7836,0.78365,619800002.0
2008-08-12 11:43:00,0.7836,0.78365,0.78345,0.7835,932299998.0
2008-08-12 11:44:00,0.7835,0.7836,0.7834,0.7835,554299996.0
2008-08-12 11:45:00,0.7835,0.7835,0.7834,0.78345,654299999.0
2008-08-12 11:46:00,0.78345,0.7838,0.78345,0.78375,620900000.0
2008-08-12 11:47:00,0.78375,0.78395,0.7837,0.78385,625500000.0
2008-08-12 11:48:00,0.7838,0.7839,0.7838,0.7839,362300000.0
2008-08-12 11:49:00,0.7839,0.78395,0.7837,0.7837,354800000.0
2008-08-12 11:50:00,0.7837,0.78375,0.7835,0.78355,731600000.0
2008-08-12 11:51:00,0.78355,0.78365,0.7834,0.7834,837199999.0
2008-08-12 11:52:00,0.7834,0.7835,0.78325,0.78325,946100000.0
2008-08-12 11:53:00,0.78325,0.78335,0.78325,0.78325,484300001.0
2008-08-12 11:54:00,0.78325,0.78325,0.7831,0.7831,678800000.0
2008-08-12 11:55:00,0.7831,0.78325,0.7831,0.78325,426000000.0
2008-08-12 11:56:00,0.78325,0.7833,0.78305,0.78305,874599998.0
2008-08-12 11:57:00,0.7831,0.7831,0.78275,0.7831,837899995.0
2008-08-12 11:58:00,0.7831,0.7832,0.78285,0.783,1036299996.0
2008-08-12 11:59:00,0.78305,0.78315,0.783,0.7831,1121399992.0
2008-08-12 12:00:00,0.7831,0.7833,0.78305,0.7833,866099998.0
2008-08-12 12:01:00,0.7833,0.7833,0.7832,0.78325,699600000.0
2008-08-12 12:02:00,0.78325,0.78325,0.78305,0.7831,671799998.0
2008-08-12 12:03:00,0.7831,0.7832,0.7831,0.78315,313299998.0
2008-08-12 12:04:00,0.78315,0.7832,0.78295,0.7832,756800000.0
2008-08-12 12:05:00,0.7832,0.78325,0.78315,0.78315,237700000.0
2008-08-12 12:06:00,0.78315,0.78325,0.78315,0.78325,568299999.0
2008-08-12 12:07:00,0.7833,0.78345,0.7833,0.7834,445500000.0
2008-08-12 12:08:00,0.7834,0.7834,0.78315,0.7832,930899990.0
2008-08-12 12:09:00,0.7832,0.78325,0.7832,0.7832,718900000.0
2008-08-12 12:10:00,0.7832,0.78325,0.7831,0.7832,595199999.0
2008-08-12 12:11:00,0.7832,0.7832,0.7831,0.78315,395200000.0
2008-08-12 12:12:00,0.78315,0.78315,0.783,0.78305,422700000.0
2008-08-12 12:13:00,0.78305,0.78305,0.783,0.78305,509800001.0
2008-08-12 12:14:00,0.78305,0.7832,0.783,0.783,589800000.0
2008-08-12 12:15:00,0.783,0.78305,0.78295,0.783,320499999.0
2008-08-12 12:16:00,0.783,0.78305,0.783,0.783,179300000.0
2008-08-12 12:17:00,0.783,0.783,0.783,0.783,80900000.0
2008-08-12 12:18:00,0.783,0.78315,0.783,0.78305,652300002.0
2008-08-12 12:19:00,0.78305,0.78325,0.78305,0.78325,427500000.0
2008-08-12 12:20:00,0.78325,0.7833,0.78325,0.7833,498100000.0
2008-08-12 12:21:00,0.7833,0.78335,0.7832,0.7832,346900000.0
2008-08-12 12:22:00,0.7832,0.7832,0.7831,0.78315,578900000.0
2008-08-12 12:23:00,0.78315,0.7832,0.783,0.783,1049800001.0
2008-08-12 12:24:00,0.783,0.78305,0.783,0.783,466000000.0
2008-08-12 12:25:00,0.783,0.78335,0.783,0.78325,792300000.0
2008-08-12 12:26:00,0.7832,0.78325,0.78305,0.7831,510000000.0
2008-08-12 12:27:00,0.7831,0.78325,0.7831,0.7832,441700000.0
2008-08-12 12:28:00,0.7832,0.7832,0.7832,0.7832,134000000.0
2008-08-12 12:29:00,0.7832,0.7833,0.7832,0.78325,345400000.0
2008-08-12 12:30:00,0.78325,0.78345,0.7832,0.7832,807400000.0
2008-08-12 12:31:00,0.7832,0.7832,0.78315,0.7832,170800000.0
2008-08-12 12:32:00,0.7832,0.7832,0.78285,0.7829,572500000.0
2008-08-12 12:33:00,0.7829,0.7829,0.78265,0.7829,943600000.0
2008-08-12 12:34:00,0.7829,0.7831,0.7829,0.78305,516699999.0
2008-08-12 12:35:00,0.78305,0.7831,0.783,0.78305,717200000.0
2008-08-12 12:36:00,0.78305,0.78315,0.78305,0.78315,206400000.0
2008-08-12 12:37:00,0.7831,0.7831,0.78305,0.78305,316500000.0
2008-08-12 12:38:00,0.78305,0.78305,0.78285,0.7829,576600000.0
2008-08-12 12:39:00,0.7829,0.7829,0.7828,0.78285,457699999.0
2008-08-12 12:40:00,0.7828,0.7828,0.7826,0.7827,587999998.0
2008-08-12 12:41:00,0.7827,0.78275,0.7827,0.7827,471900000.0
2008-08-12 12:42:00,0.78275,0.78295,0.78275,0.7829,320800000.0
2008-08-12 12:43:00,0.7829,0.78295,0.7829,0.78295,287600000.0
2008-08-12 12:44:00,0.78295,0.7833,0.78295,0.7832,510500000.0
2008-08-12 12:45:00,0.7832,0.78335,0.7832,0.7832,619700000.0
2008-08-12 12:46:00,0.7832,0.78325,0.78315,0.7832,721200000.0
2008-08-12 12:47:00,0.78325,0.7833,0.7832,0.7832,535400000.0
2008-08-12 12:48:00,0.7832,0.7833,0.7832,0.78325,487600001.0
2008-08-12 12:49:00,0.78325,0.78335,0.78325,0.78325,471899997.0
2008-08-12 12:50:00,0.78325,0.7833,0.7832,0.78325,539700000.0
2008-08-12 12:51:00,0.7833,0.7834,0.7832,0.78335,631700000.0
2008-08-12 12:52:00,0.78335,0.78335,0.7832,0.7833,615300000.0
2008-08-12 12:53:00,0.7833,0.78335,0.7833,0.7833,597700000.0
2008-08-12 12:54:00,0.7833,0.7833,0.78315,0.7832,830700000.0
2008-08-12 12:55:00,0.7832,0.78325,0.7831,0.78315,797700000.0
2008-08-12 12:56:00,0.78315,0.78315,0.78315,0.78315,347899997.0
2008-08-12 12:57:00,0.78315,0.78315,0.78275,0.7829,1063900000.0
2008-08-12 12:58:00,0.7829,0.78295,0.78255,0.7826,983099995.0
2008-08-12 12:59:00,0.78255,0.7827,0.78255,0.7827,1013999997.0
2008-08-12 13:00:00,0.7827,0.7828,0.78265,0.7828,347899996.0
2008-08-12 13:01:00,0.7827,0.7828,0.78265,0.78265,351699999.0
2008-08-12 13:02:00,0.78265,0.78275,0.7826,0.78265,893399991.0
2008-08-12 13:03:00,0.78275,0.78275,0.78265,0.78275,385700001.0
2008-08-12 13:04:00,0.7827,0.783,0.7827,0.7829,345100000.0
2008-08-12 13:05:00,0.7829,0.783,0.7829,0.78295,72900000.0
2008-08-12 13:06:00,0.78285,0.783,0.7828,0.7829,389400000.0
2008-08-12 13:07:00,0.7829,0.78315,0.7828,0.78305,595299996.0
2008-08-12 13:08:00,0.78305,0.78315,0.78295,0.78305,586399998.0
2008-08-12 13:09:00,0.78305,0.78315,0.783,0.7831,329700000.0
2008-08-12 13:10:00,0.78315,0.7834,0.78315,0.7832,954399985.0
2008-08-12 13:11:00,0.7832,0.7832,0.783,0.78305,457400000.0
2008-08-12 13:12:00,0.78305,0.78315,0.783,0.7831,660599999.0
2008-08-12 13:13:00,0.7831,0.78315,0.7831,0.78315,267100000.0
2008-08-12 13:14:00,0.78315,0.7832,0.7831,0.78315,275700000.0
2008-08-12 13:15:00,0.78315,0.7832,0.7831,0.78315,261200000.0
2008-08-12 13:16:00,0.78315,0.7832,0.78315,0.78315,156500000.0
2008-08-12 13:17:00,0.78315,0.78315,0.78305,0.78305,197200000.0
2008-08-12 13:18:00,0.78305,0.7831,0.783,0.78305,343300000.0
2008-08-12 13:19:00,0.783,0.7831,0.783,0.78305,545200000.0
2008-08-12 13:20:00,0.783,0.7831,0.783,0.78305,490200000.0
2008-08-12 13:21:00,0.7831,0.78335,0.7831,0.7832,676700000.0
2008-08-12 13:22:00,0.7832,0.78325,0.78315,0.78315,498500000.0
2008-08-12 13:23:00,0.78315,0.7832,0.7831,0.7832,318300000.0
2008-08-12 13:24:00,0.7832,0.7832,0.783,0.78305,409499999.0
2008-08-12 13:25:00,0.78305,0.78335,0.78305,0.78335,774300000.0
2008-08-12 13:26:00,0.78335,0.78335,0.7831,0.7831,785600000.0
2008-08-12 13:27:00,0.7831,0.7833,0.7831,0.7833,783099999.0
2008-08-12 13:28:00,0.7833,0.7833,0.78305,0.7833,887300001.0
2008-08-12 13:29:00,0.7833,0.78335,0.78315,0.7832,727999997.0
2008-08-12 13:30:00,0.7832,0.7834,0.7832,0.7834,850800000.0
2008-08-12 13:31:00,0.7834,0.78355,0.78335,0.7835,753600000.0
2008-08-12 13:32:00,0.7835,0.7835,0.78325,0.7834,356700001.0
2008-08-12 13:33:00,0.7834,0.7836,0.7834,0.78355,615000000.0
2008-08-12 13:34:00,0.78355,0.78365,0.7835,0.7836,816899999.0
2008-08-12 13:35:00,0.7836,0.7836,0.78345,0.78345,799799997.0
2008-08-12 13:36:00,0.7835,0.7836,0.7835,0.7835,555599994.0
2008-08-12 13:37:00,0.7835,0.7837,0.7835,0.78355,978600000.0
2008-08-12 13:38:00,0.78355,0.78375,0.7835,0.7837,648599999.0
2008-08-12 13:39:00,0.7837,0.7838,0.7837,0.78375,840000000.0
2008-08-12 13:40:00,0.78375,0.78375,0.7837,0.78375,349900000.0
2008-08-12 13:41:00,0.78375,0.7838,0.78355,0.78355,424900000.0
2008-08-12 13:42:00,0.78355,0.7837,0.78355,0.7837,555999998.0
2008-08-12 13:43:00,0.7837,0.78375,0.78365,0.7837,643400000.0
2008-08-12 13:44:00,0.7837,0.784,0.78365,0.7839,642099999.0
2008-08-12 13:45:00,0.7839,0.78405,0.78385,0.784,904599999.0
2008-08-12 13:46:00,0.784,0.78415,0.78395,0.7841,435300000.0
2008-08-12 13:47:00,0.7841,0.7841,0.7838,0.78385,780999999.0
2008-08-12 13:48:00,0.78385,0.7839,0.7838,0.7838,413900000.0
2008-08-12 13:49:00,0.7838,0.7838,0.78375,0.78375,528200001.0
2008-08-12 13:50:00,0.78375,0.78395,0.78375,0.78395,612200000.0
2008-08-12 13:51:00,0.78395,0.784,0.78385,0.784,647499999.0
2008-08-12 13:52:00,0.784,0.7844,0.784,0.7844,984299999.0
2008-08-12 13:53:00,0.7844,0.7844,0.78415,0.7842,663100000.0
2008-08-12 13:54:00,0.7842,0.78425,0.78415,0.78415,372300001.0
2008-08-12 13:55:00,0.78415,0.7844,0.78415,0.7843,1142100002.0
2008-08-12 13:56:00,0.7843,0.78435,0.78405,0.78415,993400001.0
2008-08-12 13:57:00,0.78415,0.7842,0.78405,0.78405,670800000.0
2008-08-12 13:58:00,0.78405,0.78405,0.784,0.78405,288300000.0
2008-08-12 13:59:00,0.78405,0.78405,0.78395,0.78395,213400000.0
2008-08-12 14:00:00,0.78395,0.78415,0.7839,0.784,839099999.0
2008-08-12 14:01:00,0.784,0.784,0.78385,0.78395,928900000.0
2008-08-12 14:02:00,0.78395,0.78395,0.78385,0.7839,242399999.0
2008-08-12 14:03:00,0.7839,0.78395,0.78385,0.78395,437500000.0
2008-08-12 14:04:00,0.7839,0.784,0.7839,0.784,431400000.0
2008-08-12 14:05:00,0.784,0.78415,0.78395,0.78415,809100000.0
2008-08-12 14:06:00,0.78415,0.78425,0.7841,0.78425,417500000.0
2008-08-12 14:07:00,0.78425,0.78435,0.7842,0.7843,631900000.0
2008-08-12 14:08:00,0.7843,0.7843,0.7839,0.7839,733599998.0
2008-08-12 14:09:00,0.7839,0.784,0.7839,0.784,417700000.0
2008-08-12 14:10:00,0.784,0.7841,0.78395,0.7841,929799999.0
2008-08-12 14:11:00,0.7841,0.7841,0.7839,0.784,798700000.0
2008-08-12 14:12:00,0.784,0.78415,0.784,0.7841,973400000.0
2008-08-12 14:13:00,0.7841,0.7842,0.78405,0.7842,918599999.0
2008-08-12 14:14:00,0.7842,0.7844,0.7842,0.7844,691900001.0
2008-08-12 14:15:00,0.78435,0.78445,0.7843,0.7843,634199999.0
2008-08-12 14:16:00,0.7843,0.7843,0.7842,0.78425,992100000.0
2008-08-12 14:17:00,0.78425,0.78445,0.78425,0.78435,736400000.0
2008-08-12 14:18:00,0.78435,0.7845,0.78435,0.7845,609099995.0
2008-08-12 14:19:00,0.7845,0.7847,0.78445,0.78455,1132999998.0
2008-08-12 14:20:00,0.78455,0.78485,0.78455,0.7846,1399699994.0
2008-08-12 14:21:00,0.7846,0.78485,0.7846,0.78475,618000001.0
2008-08-12 14:22:00,0.78475,0.78485,0.7847,0.78485,1040500000.0
2008-08-12 14:23:00,0.7849,0.7849,0.78475,0.7848,668600000.0
2008-08-12 14:24:00,0.7848,0.78495,0.78475,0.78475,920100000.0
2008-08-12 14:25:00,0.78475,0.78475,0.78455,0.7846,872299999.0
2008-08-12 14:26:00,0.7846,0.7846,0.7843,0.7843,1040599995.0
2008-08-12 14:27:00,0.78435,0.7844,0.7843,0.7843,443900000.0
2008-08-12 14:28:00,0.7843,0.7843,0.78395,0.784,816700000.0
2008-08-12 14:29:00,0.78405,0.7842,0.7839,0.78405,437600000.0
2008-08-12 14:30:00,0.78405,0.7844,0.7837,0.7839,699899998.0
2008-08-12 14:31:00,0.7839,0.7841,0.78385,0.78405,569499997.0
2008-08-12 14:32:00,0.78405,0.78415,0.784,0.7841,220000000.0
2008-08-12 14:33:00,0.7841,0.78425,0.784,0.7842,511400002.0
2008-08-12 14:34:00,0.78415,0.7844,0.78415,0.7844,682299999.0
2008-08-12 14:35:00,0.7844,0.78445,0.78415,0.78445,637700000.0
2008-08-12 14:36:00,0.78445,0.7847,0.78445,0.78445,1149300001.0
2008-08-12 14:37:00,0.78445,0.7845,0.7843,0.7845,842100000.0
2008-08-12 14:38:00,0.78445,0.7846,0.78435,0.7846,1041800000.0
2008-08-12 14:39:00,0.7846,0.78475,0.7845,0.78465,1030800001.0
2008-08-12 14:40:00,0.78465,0.7847,0.7845,0.78465,1169500001.0
2008-08-12 14:41:00,0.78465,0.7847,0.78445,0.78445,757600001.0
2008-08-12 14:42:00,0.78445,0.7845,0.7842,0.7845,1339399998.0
2008-08-12 14:43:00,0.7845,0.7846,0.78445,0.7845,1098100000.0
2008-08-12 14:44:00,0.78445,0.7846,0.78425,0.7843,966800001.0
2008-08-12 14:45:00,0.78435,0.78455,0.7843,0.78445,1050999997.0
2008-08-12 14:46:00,0.7844,0.7845,0.78425,0.7843,1111899998.0
2008-08-12 14:47:00,0.7843,0.7843,0.78405,0.78405,1372900002.0
2008-08-12 14:48:00,0.78405,0.78405,0.78385,0.7839,683900000.0
2008-08-12 14:49:00,0.7839,0.78415,0.78385,0.78405,910399999.0
2008-08-12 14:50:00,0.78405,0.78405,0.78395,0.784,906400001.0
2008-08-12 14:51:00,0.784,0.78405,0.78395,0.78405,459899999.0
2008-08-12 14:52:00,0.78405,0.7842,0.78405,0.78415,366100001.0
2008-08-12 14:53:00,0.78415,0.7843,0.78415,0.7842,448500000.0
2008-08-12 14:54:00,0.7842,0.7842,0.78415,0.7842,397900000.0
2008-08-12 14:55:00,0.7843,0.78435,0.7842,0.7843,928200001.0
2008-08-12 14:56:00,0.7843,0.7843,0.7842,0.7842,476000000.0
2008-08-12 14:57:00,0.7842,0.7844,0.7842,0.7843,872199999.0
2008-08-12 14:58:00,0.7843,0.7844,0.7843,0.78435,634600000.0
2008-08-12 14:59:00,0.78435,0.7844,0.78435,0.7844,510400000.0
2008-08-12 15:00:00,0.7844,0.78465,0.7844,0.78445,885800000.0
2008-08-12 15:01:00,0.78445,0.7846,0.78445,0.7846,724900000.0
2008-08-12 15:02:00,0.7846,0.7846,0.7845,0.7845,603800000.0
2008-08-12 15:03:00,0.7845,0.78455,0.78445,0.7845,497300000.0
2008-08-12 15:04:00,0.7845,0.7846,0.7845,0.7846,307000000.0
2008-08-12 15:05:00,0.7846,0.7846,0.7845,0.78455,579699998.0
2008-08-12 15:06:00,0.78455,0.7847,0.7845,0.7846,886000000.0
2008-08-12 15:07:00,0.7846,0.7849,0.7846,0.7846,1064700000.0
2008-08-12 15:08:00,0.7846,0.7848,0.7846,0.7847,593500000.0
2008-08-12 15:09:00,0.7847,0.78475,0.78455,0.7847,982100000.0
2008-08-12 15:10:00,0.7847,0.7847,0.7845,0.7845,803500001.0
2008-08-12 15:11:00,0.7845,0.7845,0.78445,0.7845,644400000.0
2008-08-12 15:12:00,0.7845,0.7846,0.78445,0.7846,336200000.0
2008-08-12 15:13:00,0.7846,0.78505,0.78455,0.7848,715700000.0
2008-08-12 15:14:00,0.7848,0.7849,0.7848,0.7848,581700000.0
2008-08-12 15:15:00,0.7848,0.7848,0.7847,0.78475,569000000.0
2008-08-12 15:16:00,0.7848,0.785,0.7847,0.78475,1013999998.0
2008-08-12 15:17:00,0.78475,0.78485,0.7847,0.78475,742400000.0
2008-08-12 15:18:00,0.78475,0.78475,0.7846,0.78475,697300000.0
2008-08-12 15:19:00,0.78475,0.78485,0.7847,0.78485,384500000.0
2008-08-12 15:20:00,0.78485,0.785,0.7848,0.7849,1064400002.0
2008-08-12 15:21:00,0.7849,0.7849,0.7847,0.78475,771500002.0
2008-08-12 15:22:00,0.78475,0.7848,0.7845,0.7847,858900003.0
2008-08-12 15:23:00,0.7847,0.78475,0.7845,0.7846,1006000001.0
2008-08-12 15:24:00,0.7846,0.7846,0.78435,0.7844,481600001.0
2008-08-12 15:25:00,0.7844,0.78445,0.78435,0.78435,710499998.0
2008-08-12 15:26:00,0.78435,0.78445,0.7843,0.7843,734400000.0
2008-08-12 15:27:00,0.7843,0.7845,0.7843,0.7844,554000001.0
2008-08-12 15:28:00,0.7844,0.7844,0.78435,0.78435,377299999.0
2008-08-12 15:29:00,0.78435,0.7844,0.78425,0.7843,313300000.0
2008-08-12 15:30:00,0.7843,0.7843,0.7842,0.78425,442200000.0
2008-08-12 15:31:00,0.78425,0.7843,0.78415,0.78425,613300000.0
2008-08-12 15:32:00,0.78425,0.78435,0.7842,0.78435,453700000.0
2008-08-12 15:33:00,0.78435,0.7844,0.7843,0.7843,447500000.0
2008-08-12 15:34:00,0.78435,0.7846,0.7843,0.7845,308300000.0
2008-08-12 15:35:00,0.7845,0.7845,0.78445,0.7845,492100002.0
2008-08-12 15:36:00,0.7845,0.7845,0.7844,0.78445,647000000.0
2008-08-12 15:37:00,0.78445,0.7845,0.7844,0.78445,656600000.0
2008-08-12 15:38:00,0.78445,0.7845,0.78435,0.7844,671000000.0
2008-08-12 15:39:00,0.7844,0.78445,0.78435,0.78435,607700000.0
2008-08-12 15:40:00,0.78435,0.7844,0.7843,0.7843,540000000.0
2008-08-12 15:41:00,0.7843,0.7843,0.7842,0.7842,758500000.0
2008-08-12 15:42:00,0.7842,0.7842,0.784,0.78405,781000002.0
2008-08-12 15:43:00,0.78405,0.78405,0.78395,0.784,834700003.0
2008-08-12 15:44:00,0.784,0.784,0.78395,0.78395,589200001.0
2008-08-12 15:45:00,0.78395,0.784,0.7839,0.78395,576500000.0
2008-08-12 15:46:00,0.78395,0.784,0.7839,0.7839,229400000.0
2008-08-12 15:47:00,0.7839,0.78405,0.7839,0.784,292800000.0
2008-08-12 15:48:00,0.784,0.78405,0.784,0.784,284900000.0
2008-08-12 15:49:00,0.784,0.78405,0.78395,0.784,253700000.0
2008-08-12 15:50:00,0.784,0.784,0.78395,0.78395,566900000.0
2008-08-12 15:51:00,0.78395,0.78425,0.78395,0.78415,630800001.0
2008-08-12 15:52:00,0.78415,0.78435,0.78415,0.7843,876499998.0
2008-08-12 15:53:00,0.7843,0.78445,0.7843,0.7844,844800000.0
2008-08-12 15:54:00,0.7844,0.78445,0.7843,0.78435,527600000.0
2008-08-12 15:55:00,0.78435,0.7844,0.78425,0.78425,321100000.0
2008-08-12 15:56:00,0.78425,0.7843,0.7841,0.7841,768800000.0
2008-08-12 15:57:00,0.7841,0.78415,0.784,0.78405,674800000.0
2008-08-12 15:58:00,0.7841,0.78425,0.7841,0.78415,745900000.0
2008-08-12 15:59:00,0.7841,0.78415,0.7841,0.78415,638700000.0
2008-08-12 16:00:00,0.7841,0.7842,0.784,0.7841,570600000.0
2008-08-12 16:01:00,0.7841,0.78425,0.7841,0.7842,586800000.0
2008-08-12 16:02:00,0.7842,0.7842,0.78415,0.7842,392900000.0
2008-08-12 16:03:00,0.78415,0.78415,0.784,0.784,990300000.0
2008-08-12 16:04:00,0.784,0.78405,0.7839,0.784,475800000.0
2008-08-12 16:05:00,0.784,0.78405,0.784,0.78405,574200000.0
2008-08-12 16:06:00,0.78405,0.7841,0.7839,0.7839,697199998.0
2008-08-12 16:07:00,0.7839,0.78405,0.7839,0.78405,614500000.0
2008-08-12 16:08:00,0.78405,0.7842,0.78405,0.78415,674800000.0
2008-08-12 16:09:00,0.7842,0.78435,0.78415,0.78435,755400001.0
2008-08-12 16:10:00,0.78435,0.7844,0.7843,0.78435,494400000.0
2008-08-12 16:11:00,0.78435,0.7844,0.78435,0.78435,237499999.0
2008-08-12 16:12:00,0.78435,0.78435,0.7842,0.78425,202500001.0
2008-08-12 16:13:00,0.78425,0.7843,0.78415,0.7842,477100000.0
2008-08-12 16:14:00,0.7842,0.7842,0.7839,0.7839,860099997.0
2008-08-12 16:15:00,0.7839,0.784,0.7838,0.7838,655100000.0
2008-08-12 16:16:00,0.7838,0.7839,0.7838,0.78385,607200000.0
2008-08-12 16:17:00,0.78385,0.78395,0.7838,0.7839,636200000.0
2008-08-12 16:18:00,0.7839,0.784,0.7837,0.7839,915500002.0
2008-08-12 16:19:00,0.7839,0.78395,0.7838,0.78385,670400001.0
2008-08-12 16:20:00,0.78385,0.78405,0.7838,0.78405,770100000.0
2008-08-12 16:21:00,0.78405,0.78405,0.7838,0.7838,844200000.0
2008-08-12 16:22:00,0.7838,0.7839,0.7838,0.78385,834900000.0
2008-08-12 16:23:00,0.78385,0.78395,0.7838,0.78385,899800001.0
2008-08-12 16:24:00,0.78385,0.78385,0.7838,0.78385,344600000.0
2008-08-12 16:25:00,0.78385,0.784,0.78385,0.784,432999999.0
2008-08-12 16:26:00,0.784,0.78405,0.7838,0.784,721100006.0
2008-08-12 16:27:00,0.784,0.784,0.78395,0.784,338500000.0
2008-08-12 16:28:00,0.78395,0.78395,0.78385,0.78395,707400000.0
2008-08-12 16:29:00,0.78395,0.784,0.78395,0.78395,563100000.0
2008-08-12 16:30:00,0.78395,0.784,0.78385,0.78395,698700001.0
2008-08-12 16:31:00,0.78395,0.7842,0.7839,0.78415,1005600000.0
2008-08-12 16:32:00,0.78415,0.78435,0.78415,0.78415,807500001.0
2008-08-12 16:33:00,0.7842,0.7842,0.7839,0.7839,703300001.0
2008-08-12 16:34:00,0.7839,0.78405,0.78385,0.784,825800000.0
2008-08-12 16:35:00,0.784,0.7844,0.78395,0.78435,395700000.0
2008-08-12 16:36:00,0.78435,0.7844,0.7843,0.7844,224200000.0
2008-08-12 16:37:00,0.7844,0.7845,0.7844,0.7845,409499999.0
2008-08-12 16:38:00,0.7845,0.7845,0.7844,0.78445,595899999.0
2008-08-12 16:39:00,0.78445,0.7846,0.78445,0.78455,551200000.0
2008-08-12 16:40:00,0.78455,0.78455,0.78435,0.7844,804499993.0
2008-08-12 16:41:00,0.7844,0.7844,0.78425,0.7843,629000000.0
2008-08-12 16:42:00,0.7843,0.78445,0.78425,0.78445,807099998.0
2008-08-12 16:43:00,0.78445,0.78445,0.7843,0.7843,441700000.0
2008-08-12 16:44:00,0.7843,0.78455,0.7843,0.78445,787500000.0
2008-08-12 16:45:00,0.78445,0.7846,0.78435,0.7844,718000000.0
2008-08-12 16:46:00,0.7844,0.78445,0.7844,0.78445,549000000.0
2008-08-12 16:47:00,0.78445,0.7845,0.78445,0.78445,328500000.0
2008-08-12 16:48:00,0.78445,0.78445,0.78425,0.78435,459399999.0
2008-08-12 16:49:00,0.78435,0.7844,0.78435,0.7844,377600000.0
2008-08-12 16:50:00,0.7844,0.78445,0.7844,0.78445,185400000.0
2008-08-12 16:51:00,0.78445,0.78445,0.7843,0.78435,348600000.0
2008-08-12 16:52:00,0.78435,0.78445,0.78435,0.78445,619099998.0
2008-08-12 16:53:00,0.78445,0.7845,0.78445,0.78445,482999998.0
2008-08-12 16:54:00,0.78445,0.78455,0.7844,0.7845,506100000.0
2008-08-12 16:55:00,0.7845,0.78455,0.78435,0.78435,514300000.0
2008-08-12 16:56:00,0.78435,0.7844,0.78425,0.78425,618900000.0
2008-08-12 16:57:00,0.78425,0.7843,0.78405,0.78405,676699998.0
2008-08-12 16:58:00,0.78405,0.7841,0.78395,0.78395,403200000.0
2008-08-12 16:59:00,0.784,0.78425,0.78395,0.78415,979100000.0
2008-08-12 17:00:00,0.78415,0.7842,0.78405,0.78415,807100000.0
2008-08-12 17:01:00,0.78415,0.78435,0.78405,0.7843,812700000.0
2008-08-12 17:02:00,0.7843,0.7843,0.7842,0.7843,760699999.0
2008-08-12 17:03:00,0.7843,0.78435,0.7842,0.7842,529799999.0
2008-08-12 17:04:00,0.7842,0.78465,0.7841,0.7846,802300000.0
2008-08-12 17:05:00,0.78455,0.78465,0.7845,0.7846,825900000.0
2008-08-12 17:06:00,0.7846,0.7846,0.78435,0.78435,1061938877.0
2008-08-12 17:07:00,0.7843,0.7843,0.7842,0.78425,867700001.0
2008-08-12 17:08:00,0.7842,0.78445,0.7842,0.78445,710600000.0
2008-08-12 17:09:00,0.78445,0.78445,0.7843,0.78445,553900000.0
2008-08-12 17:10:00,0.78445,0.7846,0.78445,0.7845,419800000.0
2008-08-12 17:11:00,0.7845,0.7847,0.78445,0.7845,699200000.0
2008-08-12 17:12:00,0.7845,0.7845,0.78435,0.7844,335900000.0
2008-08-12 17:13:00,0.7844,0.78455,0.7844,0.7845,382800000.0
2008-08-12 17:14:00,0.7845,0.78455,0.78425,0.78425,546300000.0
2008-08-12 17:15:00,0.7843,0.7843,0.7842,0.7842,507799998.0
2008-08-12 17:16:00,0.7842,0.7842,0.78405,0.7842,334600001.0
2008-08-12 17:17:00,0.7842,0.78435,0.7842,0.7843,262000000.0
2008-08-12 17:18:00,0.7843,0.7844,0.7843,0.78435,564700000.0
2008-08-12 17:19:00,0.78435,0.7844,0.784,0.7841,611800001.0
2008-08-12 17:20:00,0.7841,0.78415,0.784,0.78405,357200000.0
2008-08-12 17:21:00,0.78405,0.78425,0.784,0.78415,432900000.0
2008-08-12 17:22:00,0.78415,0.78425,0.78415,0.7842,326700000.0
2008-08-12 17:23:00,0.7842,0.7842,0.7841,0.78415,363400000.0
2008-08-12 17:24:00,0.78415,0.7842,0.7841,0.78415,287500000.0
2008-08-12 17:25:00,0.78415,0.78425,0.78405,0.7842,326600000.0
2008-08-12 17:26:00,0.7842,0.78425,0.78405,0.78405,490900000.0
2008-08-12 17:27:00,0.78405,0.7841,0.784,0.784,404600000.0
2008-08-12 17:28:00,0.784,0.78405,0.7839,0.7839,645900000.0
2008-08-12 17:29:00,0.7839,0.7842,0.78385,0.7842,533200000.0
2008-08-12 17:30:00,0.7842,0.7842,0.784,0.784,564300001.0
2008-08-12 17:31:00,0.784,0.7841,0.78395,0.78405,250400000.0
2008-08-12 17:32:00,0.78405,0.7841,0.78405,0.7841,364800000.0
2008-08-12 17:33:00,0.7841,0.7841,0.78405,0.7841,207400000.0
2008-08-12 17:34:00,0.7841,0.7841,0.784,0.784,207700000.0
2008-08-12 17:35:00,0.784,0.78415,0.78395,0.78415,339800000.0
2008-08-12 17:36:00,0.78415,0.78435,0.7841,0.7843,623500000.0
2008-08-12 17:37:00,0.7843,0.7844,0.78425,0.7843,409400002.0
2008-08-12 17:38:00,0.7843,0.78435,0.78415,0.78415,375700001.0
2008-08-12 17:39:00,0.78415,0.78435,0.78415,0.78435,276400000.0
2008-08-12 17:40:00,0.78435,0.7844,0.7842,0.7843,411800001.0
2008-08-12 17:41:00,0.78435,0.7844,0.7843,0.78435,190500000.0
2008-08-12 17:42:00,0.7844,0.7844,0.7842,0.78425,347600000.0
2008-08-12 17:43:00,0.7843,0.7843,0.78415,0.7842,242000000.0
2008-08-12 17:44:00,0.7842,0.78435,0.78415,0.78415,484899998.0
2008-08-12 17:45:00,0.78415,0.78415,0.784,0.784,317800000.0
2008-08-12 17:46:00,0.78405,0.78435,0.78405,0.7843,353700000.0
2008-08-12 17:47:00,0.7843,0.7843,0.78415,0.7842,222000000.0
2008-08-12 17:48:00,0.7842,0.7843,0.78405,0.7843,289400000.0
2008-08-12 17:49:00,0.7843,0.7844,0.7842,0.7844,363100000.0
2008-08-12 17:50:00,0.7844,0.78445,0.7843,0.78435,317600000.0
2008-08-12 17:51:00,0.78435,0.78445,0.7842,0.7842,294300000.0
2008-08-12 17:52:00,0.7842,0.78425,0.7841,0.7842,152700000.0
2008-08-12 17:53:00,0.7842,0.7842,0.78415,0.78415,130800000.0
2008-08-12 17:54:00,0.78415,0.78425,0.78415,0.7842,136300000.0
2008-08-12 17:55:00,0.7843,0.7844,0.7842,0.7842,523600001.0
2008-08-12 17:56:00,0.7842,0.78425,0.78415,0.78415,185600000.0
2008-08-12 17:57:00,0.7842,0.78425,0.7841,0.78415,297700000.0
2008-08-12 17:58:00,0.78415,0.7842,0.7841,0.7842,462900000.0
2008-08-12 17:59:00,0.7842,0.78425,0.78415,0.7842,292400000.0
2008-08-12 18:00:00,0.7842,0.7843,0.78415,0.7842,281300000.0
2008-08-12 18:01:00,0.78425,0.78435,0.7842,0.7842,483300000.0
2008-08-12 18:02:00,0.78425,0.78435,0.7842,0.78425,410100000.0
2008-08-12 18:03:00,0.78425,0.7844,0.7842,0.7844,278900000.0
2008-08-12 18:04:00,0.7844,0.7844,0.7843,0.7844,196500000.0
2008-08-12 18:05:00,0.7844,0.7845,0.7844,0.7844,206900000.0
2008-08-12 18:06:00,0.7844,0.7844,0.7843,0.7844,374100000.0
2008-08-12 18:07:00,0.7844,0.7845,0.78425,0.7843,278699999.0
2008-08-12 18:08:00,0.78435,0.7844,0.78425,0.7843,138800000.0
2008-08-12 18:09:00,0.78435,0.78435,0.7842,0.7842,281400000.0
2008-08-12 18:10:00,0.7842,0.7843,0.78415,0.7843,313700000.0
2008-08-12 18:11:00,0.7843,0.7844,0.78425,0.78425,283400000.0
2008-08-12 18:12:00,0.78425,0.7843,0.78425,0.7843,396900000.0
2008-08-12 18:13:00,0.7843,0.7843,0.78425,0.78425,207600000.0
2008-08-12 18:14:00,0.78425,0.7843,0.7842,0.78425,430600000.0
2008-08-12 18:15:00,0.78425,0.7843,0.78415,0.78415,337500000.0
2008-08-12 18:16:00,0.7842,0.7842,0.784,0.78405,366700000.0
2008-08-12 18:17:00,0.78405,0.7841,0.78405,0.78405,414200000.0
2008-08-12 18:18:00,0.7841,0.78415,0.78405,0.7841,197100000.0
2008-08-12 18:19:00,0.7841,0.7841,0.78405,0.78405,366600000.0
2008-08-12 18:20:00,0.78405,0.7841,0.784,0.784,355100000.0
2008-08-12 18:21:00,0.784,0.7841,0.78395,0.784,302400000.0
2008-08-12 18:22:00,0.78395,0.7841,0.7839,0.7839,342700000.0
2008-08-12 18:23:00,0.78395,0.78405,0.7839,0.78395,162300000.0
2008-08-12 18:24:00,0.78395,0.78395,0.7838,0.7838,76400000.0
2008-08-12 18:25:00,0.78385,0.7839,0.78375,0.7839,322700000.0
2008-08-12 18:26:00,0.78395,0.78425,0.7839,0.78405,331600000.0
2008-08-12 18:27:00,0.78405,0.7842,0.78405,0.78405,379500000.0
2008-08-12 18:28:00,0.78405,0.78415,0.78405,0.7841,187900000.0
2008-08-12 18:29:00,0.7841,0.7842,0.7841,0.78415,179800000.0
2008-08-12 18:30:00,0.78415,0.78415,0.78405,0.7841,143500000.0
2008-08-12 18:31:00,0.7841,0.78415,0.784,0.7841,199600000.0
2008-08-12 18:32:00,0.7841,0.7842,0.7841,0.7842,172400000.0
2008-08-12 18:33:00,0.7842,0.7842,0.78405,0.7841,162100000.0
2008-08-12 18:34:00,0.7841,0.78435,0.7841,0.78425,295600000.0
2008-08-12 18:35:00,0.78425,0.7843,0.784,0.78405,467100000.0
2008-08-12 18:36:00,0.78405,0.78455,0.78405,0.78445,501399999.0
2008-08-12 18:37:00,0.7845,0.78455,0.78435,0.7845,310400000.0
2008-08-12 18:38:00,0.7845,0.7845,0.78425,0.78425,247900000.0
2008-08-12 18:39:00,0.7843,0.7843,0.78425,0.78425,241199999.0
2008-08-12 18:40:00,0.7843,0.7843,0.78425,0.7843,79100000.0
2008-08-12 18:41:00,0.7843,0.7843,0.7842,0.7842,247400000.0
2008-08-12 18:42:00,0.7842,0.7842,0.78405,0.78415,242100000.0
2008-08-12 18:43:00,0.7841,0.7842,0.7841,0.7841,290900000.0
2008-08-12 18:44:00,0.7841,0.7841,0.7839,0.78395,300300000.0
2008-08-12 18:45:00,0.78395,0.784,0.7839,0.784,158300000.0
2008-08-12 18:46:00,0.78395,0.784,0.7839,0.784,268100000.0
2008-08-12 18:47:00,0.784,0.7841,0.784,0.78405,305999999.0
2008-08-12 18:48:00,0.78405,0.7841,0.7839,0.7839,359100000.0
2008-08-12 18:49:00,0.7839,0.78395,0.7838,0.7839,244400000.0
2008-08-12 18:50:00,0.7839,0.78405,0.7838,0.78395,444800000.0
2008-08-12 18:51:00,0.784,0.78405,0.7839,0.7839,300800000.0
2008-08-12 18:52:00,0.7839,0.7839,0.7838,0.78385,277000000.0
2008-08-12 18:53:00,0.78395,0.78405,0.78385,0.784,310100000.0
2008-08-12 18:54:00,0.784,0.7841,0.78395,0.78405,359500000.0
2008-08-12 18:55:00,0.78405,0.7841,0.78395,0.784,262400000.0
2008-08-12 18:56:00,0.784,0.78405,0.78385,0.7839,356800000.0
2008-08-12 18:57:00,0.7839,0.78405,0.78385,0.784,362200000.0
2008-08-12 18:58:00,0.784,0.784,0.78385,0.7839,219200000.0
2008-08-12 18:59:00,0.7839,0.7839,0.7838,0.78385,180400000.0
2008-08-12 19:00:00,0.78385,0.784,0.78385,0.784,335700000.0
2008-08-12 19:01:00,0.78395,0.784,0.7839,0.784,400200000.0
2008-08-12 19:02:00,0.784,0.784,0.78375,0.7838,458700000.0
2008-08-12 19:03:00,0.7838,0.7841,0.7837,0.7841,265200000.0
2008-08-12 19:04:00,0.78405,0.7841,0.7839,0.7839,192800000.0
2008-08-12 19:05:00,0.7839,0.7841,0.78385,0.7839,483000000.0
2008-08-12 19:06:00,0.78395,0.78425,0.78395,0.7842,356400000.0
2008-08-12 19:07:00,0.7842,0.7842,0.7841,0.78415,198800000.0
2008-08-12 19:08:00,0.7841,0.78415,0.78405,0.7841,195300000.0
2008-08-12 19:09:00,0.7841,0.7841,0.78405,0.78405,156300000.0
2008-08-12 19:10:00,0.7841,0.78415,0.784,0.78415,117600000.0
2008-08-12 19:11:00,0.78415,0.7842,0.78405,0.78415,145100000.0
2008-08-12 19:12:00,0.78415,0.78415,0.78415,0.78415,53500000.0
2008-08-12 19:13:00,0.78415,0.78415,0.7841,0.78415,128700000.0
2008-08-12 19:14:00,0.78415,0.7842,0.78415,0.78415,114500000.0
2008-08-12 19:15:00,0.78415,0.7844,0.78415,0.7843,392400000.0
2008-08-12 19:16:00,0.7843,0.7845,0.78425,0.7845,402200000.0
2008-08-12 19:17:00,0.7845,0.7846,0.78445,0.78455,265000000.0
2008-08-12 19:18:00,0.78455,0.78465,0.78455,0.78465,234500000.0
2008-08-12 19:19:00,0.78465,0.78475,0.7846,0.7847,175200000.0
2008-08-12 19:20:00,0.7847,0.7847,0.78465,0.78465,150600000.0
2008-08-12 19:21:00,0.78465,0.78465,0.78455,0.7846,372599999.0
2008-08-12 19:22:00,0.7846,0.78465,0.78455,0.78455,357099995.0
2008-08-12 19:23:00,0.78455,0.78465,0.78455,0.78465,311200000.0
2008-08-12 19:24:00,0.7847,0.78475,0.78465,0.7847,74800000.0
2008-08-12 19:25:00,0.7847,0.7847,0.78465,0.78465,28800000.0
2008-08-12 19:26:00,0.78465,0.7847,0.78455,0.78465,303000000.0
2008-08-12 19:27:00,0.78465,0.78465,0.78465,0.78465,112600000.0
2008-08-12 19:28:00,0.78465,0.78465,0.7845,0.7846,315700000.0
2008-08-12 19:29:00,0.7846,0.7847,0.78455,0.78465,287000001.0
2008-08-12 19:30:00,0.78465,0.7847,0.7845,0.7845,241000000.0
2008-08-12 19:31:00,0.78455,0.7846,0.7845,0.78455,385600000.0
2008-08-12 19:32:00,0.78455,0.78455,0.7845,0.7845,44100000.0
2008-08-12 19:33:00,0.7845,0.7845,0.78445,0.78445,359600000.0
2008-08-12 19:34:00,0.78445,0.78445,0.78435,0.78445,233600000.0
2008-08-12 19:35:00,0.78445,0.78445,0.7844,0.7844,84500000.0
2008-08-12 19:36:00,0.7844,0.7845,0.7844,0.78445,298600000.0
2008-08-12 19:37:00,0.78445,0.78445,0.7844,0.78445,215700000.0
2008-08-12 19:38:00,0.78445,0.7845,0.7844,0.7845,199300000.0
2008-08-12 19:39:00,0.7845,0.7846,0.78445,0.7845,269599999.0
2008-08-12 19:40:00,0.78455,0.78475,0.7845,0.78475,260900000.0
2008-08-12 19:41:00,0.78475,0.7849,0.7846,0.78485,378900000.0
2008-08-12 19:42:00,0.78485,0.78485,0.78465,0.78465,262899998.0
2008-08-12 19:43:00,0.7847,0.7847,0.78465,0.78465,142300000.0
2008-08-12 19:44:00,0.78465,0.7847,0.78465,0.78465,58300000.0
2008-08-12 19:45:00,0.78465,0.78465,0.7846,0.78465,170600000.0
2008-08-12 19:46:00,0.78465,0.78465,0.7845,0.78455,285400000.0
2008-08-12 19:47:00,0.78455,0.7846,0.78455,0.78455,72100000.0
2008-08-12 19:48:00,0.78455,0.78455,0.78455,0.78455,53500000.0
2008-08-12 19:49:00,0.7846,0.7846,0.7846,0.7846,12300000.0
2008-08-12 19:50:00,0.78465,0.7847,0.78465,0.78465,165600000.0
2008-08-12 19:51:00,0.78465,0.78475,0.78465,0.7847,123700000.0
2008-08-12 19:52:00,0.7847,0.78475,0.7847,0.78475,99600000.0
2008-08-12 19:53:00,0.78475,0.78475,0.78465,0.7847,45500000.0
2008-08-12 19:54:00,0.7847,0.7848,0.7847,0.78475,76800000.0
2008-08-12 19:55:00,0.78475,0.785,0.78475,0.7849,376700000.0
2008-08-12 19:56:00,0.7849,0.78495,0.78475,0.78495,298900000.0
2008-08-12 19:57:00,0.78495,0.78495,0.7849,0.78495,70500000.0
2008-08-12 19:58:00,0.78495,0.785,0.7849,0.7849,136300000.0
2008-08-12 19:59:00,0.7849,0.7851,0.78485,0.785,297000000.0
2008-08-12 20:00:00,0.78505,0.78525,0.78505,0.7851,410400000.0
2008-08-12 20:01:00,0.7851,0.7852,0.78505,0.78515,187200000.0
2008-08-12 20:02:00,0.7852,0.7852,0.78505,0.78515,186300000.0
2008-08-12 20:03:00,0.78515,0.78515,0.7851,0.78515,263500000.0
2008-08-12 20:04:00,0.78515,0.78515,0.7851,0.78515,51600000.0
2008-08-12 20:05:00,0.7851,0.78515,0.7851,0.7851,18100000.0
2008-08-12 20:06:00,0.78515,0.78515,0.7851,0.7851,113300000.0
2008-08-12 20:07:00,0.78515,0.78515,0.78505,0.7851,140800000.0
2008-08-12 20:08:00,0.7851,0.78515,0.7851,0.7851,74100000.0
2008-08-12 20:09:00,0.7851,0.7851,0.78495,0.785,221900000.0
2008-08-12 20:10:00,0.785,0.7851,0.785,0.785,264100000.0
2008-08-12 20:11:00,0.785,0.78505,0.78495,0.785,175700000.0
2008-08-12 20:12:00,0.785,0.7852,0.78495,0.78515,306700000.0
2008-08-12 20:13:00,0.78515,0.7852,0.78515,0.78515,51000000.0
2008-08-12 20:14:00,0.78515,0.78525,0.78515,0.7852,166300000.0
2008-08-12 20:15:00,0.7852,0.78525,0.78515,0.7852,436600000.0
2008-08-12 20:16:00,0.7852,0.7852,0.785,0.785,352400000.0
2008-08-12 20:17:00,0.785,0.78505,0.78485,0.78495,335700000.0
2008-08-12 20:18:00,0.78495,0.78495,0.7849,0.7849,62600000.0
2008-08-12 20:19:00,0.7849,0.78495,0.7849,0.78495,58700000.0
2008-08-12 20:20:00,0.78495,0.78495,0.7849,0.78495,52300000.0
2008-08-12 20:21:00,0.78495,0.7851,0.7849,0.7851,123300000.0
2008-08-12 20:22:00,0.7851,0.7853,0.7851,0.78515,217200000.0
2008-08-12 20:23:00,0.78515,0.78525,0.78495,0.78495,270200000.0
2008-08-12 20:24:00,0.78495,0.78515,0.7849,0.7851,237100000.0
2008-08-12 20:25:00,0.7851,0.78515,0.78495,0.7851,332800000.0
2008-08-12 20:26:00,0.78505,0.78505,0.7849,0.7849,258500000.0
2008-08-12 20:27:00,0.7849,0.785,0.78485,0.78495,350599999.0
2008-08-12 20:28:00,0.785,0.78505,0.7849,0.785,218600000.0
2008-08-12 20:29:00,0.785,0.7851,0.78495,0.785,265000000.0
2008-08-12 20:30:00,0.78505,0.78505,0.78495,0.78505,238600000.0
2008-08-12 20:31:00,0.78505,0.78505,0.7849,0.78505,238100000.0
2008-08-12 20:32:00,0.78505,0.7851,0.785,0.78505,123800000.0
2008-08-12 20:33:00,0.78505,0.7851,0.78505,0.78505,76900000.0
2008-08-12 20:34:00,0.78505,0.78505,0.785,0.78505,169800000.0
2008-08-12 20:35:00,0.78505,0.7851,0.7849,0.785,306200000.0
2008-08-12 20:36:00,0.785,0.785,0.78495,0.78495,120900000.0
2008-08-12 20:37:00,0.78495,0.78505,0.78495,0.785,190700000.0
2008-08-12 20:38:00,0.785,0.78505,0.785,0.78505,37500000.0
2008-08-12 20:39:00,0.785,0.785,0.78495,0.785,78800000.0
2008-08-12 20:40:00,0.78495,0.78495,0.78495,0.78495,38300000.0
2008-08-12 20:41:00,0.78495,0.78505,0.78495,0.785,190700000.0
2008-08-12 20:42:00,0.785,0.7851,0.785,0.78505,114000000.0
2008-08-12 20:43:00,0.78505,0.78515,0.78505,0.7851,134700000.0
2008-08-12 20:44:00,0.7851,0.78515,0.7851,0.7851,72500000.0
2008-08-12 20:45:00,0.7851,0.7852,0.7851,0.78515,89200000.0
2008-08-12 20:46:00,0.78515,0.78515,0.78515,0.78515,3600000.0
2008-08-12 20:47:00,0.78515,0.78515,0.78505,0.78515,183200000.0
2008-08-12 20:48:00,0.78515,0.78515,0.78505,0.78515,187900000.0
2008-08-12 20:49:00,0.78515,0.7852,0.78505,0.7852,181600000.0
2008-08-12 20:50:00,0.7852,0.7852,0.78505,0.78505,139200000.0
2008-08-12 20:51:00,0.7851,0.78525,0.78505,0.7852,410200000.0
2008-08-12 20:52:00,0.7852,0.78525,0.78505,0.78505,343200000.0
2008-08-12 20:53:00,0.78505,0.7851,0.78495,0.78505,301700000.0
2008-08-12 20:54:00,0.78505,0.7851,0.78505,0.78505,117600000.0
2008-08-12 20:55:00,0.7851,0.7851,0.785,0.785,145500001.0
2008-08-12 20:56:00,0.78505,0.78505,0.785,0.785,70700000.0
2008-08-12 20:57:00,0.785,0.785,0.7849,0.78495,226300000.0
2008-08-12 20:58:00,0.78495,0.7851,0.78495,0.78505,359000000.0
2008-08-12 20:59:00,0.78505,0.7852,0.78505,0.78515,144500000.0
2008-08-12 21:00:00,0.78515,0.78535,0.78515,0.7853,277800000.0
2008-08-12 21:01:00,0.78535,0.78535,0.7851,0.7852,519500000.0
2008-08-12 21:02:00,0.7852,0.7852,0.78515,0.78515,471100000.0
2008-08-12 21:03:00,0.78515,0.78525,0.78515,0.78515,141900000.0
2008-08-12 21:04:00,0.78515,0.78515,0.785,0.785,345000000.0
2008-08-12 21:05:00,0.785,0.785,0.78495,0.78495,170100000.0
2008-08-12 21:06:00,0.78495,0.78525,0.78485,0.78515,275699999.0
2008-08-12 21:07:00,0.78515,0.78535,0.7851,0.7853,355300000.0
2008-08-12 21:08:00,0.78535,0.78535,0.7852,0.78535,350300000.0
2008-08-12 21:09:00,0.78535,0.78535,0.78515,0.7853,255900000.0
2008-08-12 21:10:00,0.78535,0.7854,0.78535,0.78535,91800000.0
2008-08-12 21:11:00,0.78535,0.78535,0.7853,0.7853,113600000.0
2008-08-12 21:12:00,0.7853,0.7855,0.7853,0.78535,162300000.0
2008-08-12 21:13:00,0.78535,0.7854,0.78525,0.7853,317200000.0
2008-08-12 21:14:00,0.78535,0.7858,0.78535,0.7858,452300000.0
2008-08-12 21:15:00,0.7858,0.7859,0.7857,0.78575,489200000.0
2008-08-12 21:16:00,0.78575,0.78575,0.78575,0.78575,130300000.0
2008-08-12 21:17:00,0.78575,0.7858,0.78575,0.78575,280200000.0
2008-08-12 21:18:00,0.78575,0.7858,0.78575,0.7858,227100000.0
2008-08-12 21:19:00,0.7858,0.7862,0.7858,0.786,497600000.0
2008-08-12 21:20:00,0.786,0.786,0.78585,0.7859,528200000.0
2008-08-12 21:21:00,0.7859,0.78595,0.7859,0.7859,97500000.0
2008-08-12 21:22:00,0.7859,0.7859,0.7858,0.7859,286000000.0
2008-08-12 21:23:00,0.7858,0.7859,0.78575,0.7859,169300000.0
2008-08-12 21:24:00,0.7859,0.7859,0.78585,0.78585,187300000.0
2008-08-12 21:25:00,0.78585,0.7859,0.7858,0.7858,115900000.0
2008-08-12 21:26:00,0.7858,0.78595,0.7858,0.78585,196500000.0
2008-08-12 21:27:00,0.78585,0.78595,0.78585,0.7859,50600000.0
2008-08-12 21:28:00,0.78595,0.7861,0.7859,0.786,207000000.0
2008-08-12 21:29:00,0.786,0.78615,0.786,0.7861,200300000.0
2008-08-12 21:30:00,0.7861,0.7864,0.78605,0.78625,327700000.0
2008-08-12 21:31:00,0.78625,0.78645,0.78625,0.7864,379000000.0
2008-08-12 21:32:00,0.7864,0.7867,0.7864,0.78665,304600000.0
2008-08-12 21:33:00,0.78665,0.78685,0.7866,0.7868,390400000.0
2008-08-12 21:34:00,0.7868,0.78685,0.7867,0.78675,291900000.0
2008-08-12 21:35:00,0.78675,0.78675,0.78665,0.78665,312700000.0
2008-08-12 21:36:00,0.78665,0.7867,0.78665,0.7867,187100000.0
2008-08-12 21:37:00,0.78675,0.78675,0.78665,0.7867,156000000.0
2008-08-12 21:38:00,0.7867,0.7867,0.7867,0.7867,54800000.0
2008-08-12 21:39:00,0.7867,0.7868,0.7867,0.7868,56700000.0
2008-08-12 21:40:00,0.7868,0.78685,0.78675,0.7868,91100000.0
2008-08-12 21:41:00,0.7868,0.7869,0.78675,0.78685,126100000.0
2008-08-12 21:42:00,0.78685,0.7869,0.78685,0.78685,61000000.0
2008-08-12 21:43:00,0.78685,0.78685,0.7867,0.7867,133700000.0
2008-08-12 21:44:00,0.7867,0.7867,0.78665,0.7867,158100000.0
2008-08-12 21:45:00,0.7867,0.7867,0.78655,0.78655,109700000.0
2008-08-12 21:46:00,0.78655,0.78665,0.78655,0.7866,86800000.0
2008-08-12 21:47:00,0.7866,0.7867,0.7866,0.78665,211400000.0
2008-08-12 21:48:00,0.78665,0.7867,0.78665,0.7867,87700000.0
2008-08-12 21:49:00,0.7867,0.7867,0.78665,0.78665,99100000.0
2008-08-12 21:50:00,0.78665,0.78665,0.78655,0.7866,155900000.0
2008-08-12 21:51:00,0.78655,0.7866,0.78655,0.7866,90100000.0
2008-08-12 21:52:00,0.78655,0.78655,0.78655,0.78655,46800000.0
2008-08-12 21:53:00,0.78655,0.78655,0.78645,0.78645,106700000.0
2008-08-12 21:54:00,0.7865,0.7865,0.7864,0.7864,131200000.0
2008-08-12 21:55:00,0.7864,0.78645,0.78635,0.78645,99400000.0
2008-08-12 21:56:00,0.78645,0.7865,0.7864,0.7865,103600000.0
2008-08-12 21:57:00,0.7865,0.78655,0.7865,0.7865,40800000.0
2008-08-12 21:58:00,0.78645,0.78645,0.78645,0.78645,106900000.0
2008-08-12 21:59:00,0.78645,0.7865,0.78645,0.78645,90800000.0
2008-08-12 22:00:00,0.78645,0.7865,0.78645,0.78645,17900000.0
2008-08-12 22:01:00,0.78645,0.78655,0.78645,0.7865,77400000.0
2008-08-12 22:02:00,0.7865,0.7865,0.7864,0.7864,143200000.0
2008-08-12 22:03:00,0.78645,0.7865,0.7864,0.78645,84900000.0
2008-08-12 22:04:00,0.7865,0.78655,0.7865,0.7865,66600000.0
2008-08-12 22:05:00,0.7865,0.78655,0.7865,0.7865,46700000.0
2008-08-12 22:06:00,0.7865,0.7867,0.7865,0.78665,129000000.0
2008-08-12 22:07:00,0.78665,0.78665,0.7866,0.7866,114600000.0
2008-08-12 22:08:00,0.7866,0.78665,0.7866,0.78665,241700000.0
2008-08-12 22:09:00,0.78665,0.7867,0.7866,0.78665,140200000.0
2008-08-12 22:10:00,0.78665,0.7867,0.78665,0.78665,178300000.0
2008-08-12 22:11:00,0.78665,0.7868,0.7866,0.78665,178000000.0
2008-08-12 22:12:00,0.78665,0.78675,0.78665,0.7867,80000000.0
2008-08-12 22:13:00,0.7867,0.78675,0.7867,0.7867,95800000.0
2008-08-12 22:14:00,0.7867,0.78675,0.7866,0.78665,173000000.0
2008-08-12 22:15:00,0.78665,0.7867,0.78665,0.7867,103500000.0
2008-08-12 22:16:00,0.7867,0.7868,0.78665,0.78675,222399999.0
2008-08-12 22:17:00,0.78675,0.787,0.78675,0.78685,164600000.0
2008-08-12 22:18:00,0.78685,0.78685,0.7868,0.78685,81300000.0
2008-08-12 22:19:00,0.7869,0.78695,0.78685,0.7869,135000000.0
2008-08-12 22:20:00,0.78695,0.78705,0.78695,0.787,129300000.0
2008-08-12 22:21:00,0.78705,0.7871,0.78695,0.787,166500000.0
2008-08-12 22:22:00,0.78705,0.7872,0.78705,0.7871,82200000.0
2008-08-12 22:23:00,0.78715,0.78735,0.78695,0.78715,234200000.0
2008-08-12 22:24:00,0.78715,0.78715,0.787,0.78705,142700000.0
2008-08-12 22:25:00,0.78705,0.78715,0.78695,0.78705,221500000.0
2008-08-12 22:26:00,0.7871,0.78715,0.78695,0.78705,142700000.0
2008-08-12 22:27:00,0.78705,0.78705,0.78685,0.78685,282800000.0
2008-08-12 22:28:00,0.78685,0.78685,0.78685,0.78685,13500000.0
2008-08-12 22:29:00,0.7869,0.787,0.7869,0.78695,84000000.0
2008-08-12 22:30:00,0.78695,0.78705,0.7869,0.7869,179400000.0
2008-08-12 22:31:00,0.78695,0.78695,0.7869,0.7869,54400000.0
2008-08-12 22:32:00,0.7869,0.7869,0.7867,0.7867,223200000.0
2008-08-12 22:33:00,0.7867,0.78675,0.7866,0.7867,124800000.0
2008-08-12 22:34:00,0.7867,0.78675,0.78665,0.7867,140100000.0
2008-08-12 22:35:00,0.7867,0.78675,0.7867,0.78675,97000000.0
2008-08-12 22:36:00,0.78675,0.7868,0.78675,0.78675,81200000.0
2008-08-12 22:37:00,0.78675,0.7868,0.7867,0.78675,43500000.0
2008-08-12 22:38:00,0.78675,0.78675,0.7867,0.78675,43100000.0
2008-08-12 22:39:00,0.78675,0.78675,0.78675,0.78675,25500000.0
2008-08-12 22:40:00,0.78675,0.7868,0.7867,0.78675,48200000.0
2008-08-12 22:41:00,0.78675,0.78685,0.7867,0.78685,68100000.0
2008-08-12 22:42:00,0.78685,0.78685,0.7868,0.7868,43200000.0
2008-08-12 22:43:00,0.7868,0.78685,0.7868,0.78685,78900000.0
2008-08-12 22:44:00,0.78685,0.78685,0.7867,0.7868,105867500.0
2008-08-12 22:45:00,0.7868,0.7868,0.7867,0.7868,56767500.0
2008-08-12 22:46:00,0.7867,0.7868,0.7867,0.7868,10467500.0
2008-08-12 22:47:00,0.7868,0.7868,0.78675,0.78675,37900000.0
2008-08-12 22:48:00,0.78675,0.7868,0.78675,0.7868,30900000.0
2008-08-12 22:49:00,0.78675,0.787,0.78675,0.78695,97600000.0
2008-08-12 22:50:00,0.78695,0.78695,0.78685,0.7869,77200000.0
2008-08-12 22:51:00,0.7869,0.78695,0.7869,0.7869,27400000.0
2008-08-12 22:52:00,0.7869,0.787,0.7869,0.78695,114100000.0
2008-08-12 22:53:00,0.78695,0.78695,0.78695,0.78695,18000000.0
2008-08-12 22:54:00,0.78695,0.78695,0.78675,0.78675,130502500.0
2008-08-12 22:55:00,0.7868,0.7869,0.78675,0.7868,29200000.0
2008-08-12 22:56:00,0.7868,0.7869,0.78665,0.78675,81900000.0
2008-08-12 22:57:00,0.7868,0.78685,0.7867,0.7868,41300000.0
2008-08-12 22:58:00,0.7868,0.7868,0.78665,0.78675,162300000.0
2008-08-12 22:59:00,0.78675,0.78685,0.7867,0.78685,83900000.0
2008-08-12 23:00:00,0.78685,0.78685,0.7867,0.78675,19300000.0
2008-08-12 23:01:00,0.78675,0.78675,0.7865,0.7865,25000000.0
2008-08-12 23:02:00,0.78635,0.78645,0.78635,0.78645,102699998.0
2008-08-12 23:03:00,0.7864,0.78645,0.7864,0.7864,14400000.0
2008-08-12 23:04:00,0.78645,0.7865,0.78645,0.7865,28000000.0
2008-08-12 23:05:00,0.7866,0.7866,0.7865,0.7865,21300000.0
2008-08-12 23:06:00,0.7865,0.7866,0.7865,0.7865,16700000.0
2008-08-12 23:07:00,0.7865,0.7866,0.7865,0.7865,22000000.0
2008-08-12 23:08:00,0.7865,0.78665,0.7865,0.78665,11200000.0
2008-08-12 23:09:00,0.78655,0.7866,0.78655,0.7866,14800000.0
2008-08-12 23:10:00,0.7866,0.7868,0.7866,0.78665,23000000.0
2008-08-12 23:11:00,0.78665,0.78675,0.78665,0.78675,85100000.0
2008-08-12 23:12:00,0.78675,0.78675,0.7866,0.7866,14500000.0
2008-08-12 23:13:00,0.78655,0.7867,0.7865,0.78655,68700000.0
2008-08-12 23:14:00,0.78655,0.78655,0.7865,0.78655,53200000.0
2008-08-12 23:15:00,0.78655,0.78655,0.78645,0.7865,44900000.0
2008-08-12 23:16:00,0.7865,0.78655,0.7865,0.7865,11200000.0
2008-08-12 23:17:00,0.78645,0.78645,0.78645,0.78645,3600000.0
2008-08-12 23:18:00,0.78645,0.7866,0.78645,0.7865,58100000.0
2008-08-12 23:19:00,0.7865,0.78665,0.78645,0.7866,65500000.0
2008-08-12 23:20:00,0.78655,0.78675,0.7865,0.7865,83900000.0
2008-08-12 23:21:00,0.7865,0.78665,0.7865,0.7866,22400000.0
2008-08-12 23:22:00,0.78665,0.78665,0.7865,0.7865,34900000.0
2008-08-12 23:23:00,0.78655,0.78655,0.7865,0.7865,11200000.0
2008-08-12 23:24:00,0.7865,0.7865,0.78645,0.78645,16000000.0
2008-08-12 23:25:00,0.78645,0.78665,0.78645,0.78655,87300000.0
2008-08-12 23:26:00,0.78655,0.7867,0.7865,0.78665,52600000.0
2008-08-12 23:27:00,0.78665,0.78665,0.78655,0.78655,31700000.0
2008-08-12 23:28:00,0.78655,0.78675,0.78655,0.78675,21500000.0
2008-08-12 23:29:00,0.78675,0.78675,0.78665,0.78675,33200000.0
2008-08-12 23:30:00,0.7868,0.7868,0.7867,0.7867,25200000.0
2008-08-12 23:31:00,0.7867,0.7868,0.7867,0.7868,42800000.0
2008-08-12 23:32:00,0.7868,0.7868,0.78655,0.7867,61800000.0
2008-08-12 23:33:00,0.78665,0.7867,0.78645,0.78645,28000000.0
2008-08-12 23:34:00,0.7865,0.7865,0.7865,0.7865,5600000.0
2008-08-12 23:35:00,0.7865,0.78655,0.7865,0.7865,19600000.0
2008-08-12 23:36:00,0.7865,0.7867,0.78645,0.7866,188800000.0
2008-08-12 23:37:00,0.7866,0.7867,0.7866,0.7867,33600000.0
2008-08-12 23:38:00,0.78655,0.7866,0.78655,0.7866,30500000.0
2008-08-12 23:39:00,0.7866,0.7866,0.7865,0.7865,32000000.0
2008-08-12 23:40:00,0.78655,0.78655,0.78645,0.7865,147300000.0
2008-08-12 23:41:00,0.7865,0.7866,0.78645,0.7865,108600000.0
2008-08-12 23:42:00,0.7865,0.78655,0.78645,0.7865,46200000.0
2008-08-12 23:43:00,0.78645,0.7865,0.78645,0.7865,19500000.0
2008-08-12 23:44:00,0.78645,0.7865,0.78645,0.7865,10400000.0
2008-08-12 23:45:00,0.7865,0.7865,0.7865,0.7865,3200000.0
2008-08-12 23:46:00,0.7865,0.7865,0.7865,0.7865,3200000.0
2008-08-12 23:47:00,0.7865,0.7865,0.78645,0.78645,60200000.0
2008-08-12 23:48:00,0.7865,0.7865,0.78645,0.7865,72300000.0
2008-08-12 23:49:00,0.7865,0.7865,0.78645,0.78645,7500000.0
2008-08-12 23:50:00,0.7865,0.78665,0.78645,0.7866,46800000.0
2008-08-12 23:51:00,0.78665,0.7868,0.78655,0.78665,26600000.0
2008-08-12 23:52:00,0.7866,0.78665,0.78655,0.7866,41800000.0
2008-08-12 23:53:00,0.7866,0.78665,0.7866,0.7866,20100000.0
2008-08-12 23:54:00,0.7866,0.7867,0.7866,0.78665,30200000.0
2008-08-12 23:55:00,0.78665,0.78665,0.7866,0.78665,19000000.0
2008-08-12 23:56:00,0.78665,0.78665,0.7866,0.78665,14000000.0
2008-08-12 23:57:00,0.78665,0.78665,0.7866,0.7866,14000000.0
2008-08-12 23:58:00,0.78655,0.7866,0.78655,0.78655,48400000.0
2008-08-12 23:59:00,0.78655,0.78665,0.7865,0.7866,62300000.0
2008-08-13 00:00:00,0.78665,0.7867,0.78665,0.78665,16800000.0
2008-08-13 00:01:00,0.7866,0.78665,0.78655,0.78655,34200000.0
2008-08-13 00:02:00,0.7866,0.78665,0.78655,0.78665,32400000.0
2008-08-13 00:03:00,0.7867,0.78675,0.78665,0.78675,13600000.0
2008-08-13 00:04:00,0.78675,0.7868,0.78675,0.7868,15800000.0
2008-08-13 00:05:00,0.78675,0.7868,0.7867,0.7868,40000000.0
2008-08-13 00:06:00,0.7868,0.787,0.78675,0.78685,117800000.0
2008-08-13 00:07:00,0.78685,0.78695,0.78685,0.7869,55200000.0
2008-08-13 00:08:00,0.78695,0.787,0.78685,0.78695,79300000.0
2008-08-13 00:09:00,0.78695,0.78695,0.7868,0.7869,24900000.0
2008-08-13 00:10:00,0.7869,0.7869,0.7869,0.7869,8400000.0
2008-08-13 00:11:00,0.78685,0.78685,0.78685,0.78685,7500000.0
2008-08-13 00:12:00,0.7869,0.7871,0.7869,0.78695,98800000.0
2008-08-13 00:13:00,0.78695,0.787,0.78695,0.78695,64600000.0
2008-08-13 00:14:00,0.78695,0.78695,0.78685,0.78695,96400000.0
2008-08-13 00:15:00,0.78695,0.787,0.7869,0.787,16500000.0
2008-08-13 00:16:00,0.787,0.787,0.78695,0.78695,96900000.0
2008-08-13 00:17:00,0.787,0.787,0.78685,0.78685,27100000.0
2008-08-13 00:18:00,0.78685,0.7869,0.7868,0.78685,77900000.0
2008-08-13 00:19:00,0.78685,0.78685,0.78675,0.7868,57700000.0
2008-08-13 00:20:00,0.78675,0.7868,0.7867,0.7868,88000000.0
2008-08-13 00:21:00,0.7868,0.7869,0.7868,0.7868,29000000.0
2008-08-13 00:22:00,0.78685,0.78685,0.7868,0.7868,9000000.0
2008-08-13 00:23:00,0.78675,0.78675,0.78665,0.7867,65300000.0
2008-08-13 00:24:00,0.7867,0.7868,0.78665,0.7868,16800000.0
2008-08-13 00:25:00,0.78675,0.78675,0.7867,0.7867,13200000.0
2008-08-13 00:26:00,0.78675,0.78675,0.7867,0.78675,27400000.0
2008-08-13 00:27:00,0.78675,0.7868,0.78675,0.78675,41600000.0
2008-08-13 00:28:00,0.78675,0.7868,0.7867,0.7868,25500000.0
2008-08-13 00:29:00,0.78675,0.7868,0.78665,0.7867,66500000.0
2008-08-13 00:30:00,0.7867,0.7867,0.78665,0.7867,23600000.0
2008-08-13 00:31:00,0.7867,0.78675,0.7867,0.7867,21600000.0
2008-08-13 00:32:00,0.7867,0.78695,0.78665,0.78685,56300000.0
2008-08-13 00:33:00,0.7868,0.78685,0.78675,0.78685,8000000.0
2008-08-13 00:34:00,0.78685,0.78695,0.7868,0.7869,50000000.0
2008-08-13 00:35:00,0.78685,0.7869,0.78675,0.78675,28500000.0
2008-08-13 00:36:00,0.7867,0.78675,0.78665,0.7867,16300000.0
2008-08-13 00:37:00,0.7867,0.78685,0.78665,0.7868,39400000.0
2008-08-13 00:38:00,0.7868,0.78685,0.78675,0.7868,11000000.0
2008-08-13 00:39:00,0.78685,0.78685,0.7867,0.78675,19800000.0
2008-08-13 00:40:00,0.78675,0.7868,0.7867,0.7867,7000000.0
2008-08-13 00:41:00,0.78665,0.7867,0.78665,0.7867,8100000.0
2008-08-13 00:42:00,0.7867,0.7867,0.78665,0.78665,16900000.0
2008-08-13 00:43:00,0.7867,0.7867,0.7867,0.7867,4000000.0
2008-08-13 00:44:00,0.78665,0.7867,0.7866,0.7866,100000000.0
2008-08-13 00:45:00,0.7866,0.7867,0.7866,0.7867,12200000.0
2008-08-13 00:46:00,0.78665,0.7867,0.78665,0.7867,21600000.0
2008-08-13 00:47:00,0.78665,0.7867,0.7866,0.7867,139400000.0
2008-08-13 00:48:00,0.7867,0.7867,0.78665,0.78665,27300000.0
2008-08-13 00:49:00,0.78665,0.7867,0.78655,0.7866,55100000.0
2008-08-13 00:50:00,0.7866,0.7866,0.7865,0.7865,15700000.0
2008-08-13 00:51:00,0.7865,0.7866,0.7865,0.78655,10900000.0
2008-08-13 00:52:00,0.7865,0.78655,0.7865,0.7865,5000000.0
2008-08-13 00:53:00,0.78655,0.78655,0.7865,0.7865,6000000.0
2008-08-13 00:54:00,0.78655,0.78655,0.7865,0.78655,8000000.0
2008-08-13 00:55:00,0.7865,0.78655,0.7865,0.7865,10800000.0
2008-08-13 00:56:00,0.78655,0.78655,0.7865,0.78655,5000000.0
2008-08-13 00:57:00,0.78655,0.78655,0.7865,0.7865,15300000.0
2008-08-13 00:58:00,0.7865,0.7865,0.78645,0.7865,62900000.0
2008-08-13 00:59:00,0.7865,0.7865,0.78645,0.7865,56400000.0
2008-08-13 01:00:00,0.78645,0.78655,0.78645,0.7865,83900000.0
2008-08-13 01:01:00,0.7865,0.7865,0.78645,0.78645,10700000.0
2008-08-13 01:02:00,0.78645,0.78645,0.7864,0.78645,147800000.0
2008-08-13 01:03:00,0.78645,0.78645,0.78635,0.7864,90000000.0
2008-08-13 01:04:00,0.78635,0.7864,0.78635,0.7864,71500000.0
2008-08-13 01:05:00,0.78635,0.7864,0.78635,0.78635,14000000.0
2008-08-13 01:06:00,0.78635,0.78635,0.7863,0.7863,20900000.0
2008-08-13 01:07:00,0.78625,0.78635,0.7862,0.78635,99600000.0
2008-08-13 01:08:00,0.78635,0.7864,0.7863,0.7864,74900000.0
2008-08-13 01:09:00,0.7864,0.7864,0.7863,0.78635,75400000.0
2008-08-13 01:10:00,0.7864,0.7864,0.7863,0.78635,82300000.0
2008-08-13 01:11:00,0.78635,0.78635,0.78615,0.78625,89700000.0
2008-08-13 01:12:00,0.78625,0.78625,0.7861,0.78615,208000000.0
2008-08-13 01:13:00,0.7862,0.7862,0.78605,0.7861,84100000.0
2008-08-13 01:14:00,0.7861,0.7861,0.78605,0.7861,104600000.0
2008-08-13 01:15:00,0.7861,0.78615,0.7861,0.7861,15700000.0
2008-08-13 01:16:00,0.7861,0.7861,0.7861,0.7861,1400000.0
2008-08-13 01:17:00,0.7861,0.7861,0.78605,0.7861,61600000.0
2008-08-13 01:18:00,0.78605,0.78615,0.78605,0.7861,45200000.0
2008-08-13 01:19:00,0.7861,0.7861,0.78605,0.78605,59300000.0
2008-08-13 01:20:00,0.78605,0.7861,0.78595,0.78595,42300000.0
2008-08-13 01:21:00,0.78595,0.786,0.7859,0.7859,55100000.0
2008-08-13 01:22:00,0.78595,0.78595,0.7858,0.7858,79500000.0
2008-08-13 01:23:00,0.7858,0.78585,0.78575,0.7858,76200000.0
2008-08-13 01:24:00,0.7858,0.78585,0.78575,0.7858,55800000.0
2008-08-13 01:25:00,0.7858,0.78585,0.78575,0.78575,50700000.0
2008-08-13 01:26:00,0.78575,0.7858,0.7857,0.7858,19800000.0
2008-08-13 01:27:00,0.7858,0.7858,0.7857,0.78575,14600000.0
2008-08-13 01:28:00,0.78585,0.78585,0.7858,0.7858,12000000.0
2008-08-13 01:29:00,0.7858,0.786,0.7858,0.7859,41700000.0
2008-08-13 01:30:00,0.78595,0.786,0.78585,0.78595,56800000.0
2008-08-13 01:31:00,0.7859,0.78595,0.78575,0.78575,30600000.0
2008-08-13 01:32:00,0.78575,0.78575,0.78565,0.78575,18800000.0
2008-08-13 01:33:00,0.78575,0.7858,0.7857,0.7858,15400000.0
2008-08-13 01:34:00,0.7858,0.7858,0.7857,0.7857,19600000.0
2008-08-13 01:35:00,0.78575,0.78575,0.7856,0.78565,50400000.0
2008-08-13 01:36:00,0.78565,0.7857,0.78555,0.7857,82600000.0
2008-08-13 01:37:00,0.7857,0.7857,0.7854,0.78545,67200000.0
2008-08-13 01:38:00,0.7855,0.7855,0.78535,0.7855,49600000.0
2008-08-13 01:39:00,0.78555,0.7856,0.78545,0.7856,36400000.0
2008-08-13 01:40:00,0.78555,0.78565,0.78555,0.78565,18000000.0
2008-08-13 01:41:00,0.78565,0.78565,0.78555,0.78555,10000000.0
2008-08-13 01:42:00,0.7856,0.7856,0.7854,0.7855,21800000.0
2008-08-13 01:43:00,0.78555,0.78555,0.78545,0.7855,11800000.0
2008-08-13 01:44:00,0.78555,0.78555,0.78545,0.78545,8000000.0
2008-08-13 01:45:00,0.78545,0.78545,0.78525,0.78535,33400000.0
2008-08-13 01:46:00,0.7853,0.7856,0.7853,0.78555,37600000.0
2008-08-13 01:47:00,0.7856,0.78565,0.7856,0.78565,38000000.0
2008-08-13 01:48:00,0.7857,0.7857,0.7856,0.78565,25000000.0
2008-08-13 01:49:00,0.78565,0.78565,0.78545,0.78545,59100000.0
2008-08-13 01:50:00,0.78545,0.78555,0.78545,0.78555,33800000.0
2008-08-13 01:51:00,0.7855,0.78555,0.78545,0.78545,48200000.0
2008-08-13 01:52:00,0.78545,0.78545,0.78535,0.78535,30700000.0
2008-08-13 01:53:00,0.78535,0.78545,0.78535,0.78545,20400000.0
2008-08-13 01:54:00,0.7854,0.7857,0.7854,0.7856,31400000.0
2008-08-13 01:55:00,0.78565,0.7857,0.7856,0.7857,13000000.0
2008-08-13 01:56:00,0.78575,0.78595,0.78575,0.78585,34000000.0
2008-08-13 01:57:00,0.7859,0.786,0.78585,0.78585,31500000.0
2008-08-13 01:58:00,0.78585,0.7859,0.7857,0.7857,41400000.0
2008-08-13 01:59:00,0.7857,0.7857,0.7855,0.7855,61200000.0
2008-08-13 02:00:00,0.7855,0.7856,0.78545,0.78555,112300000.0
2008-08-13 02:01:00,0.78555,0.7856,0.78545,0.78555,80900000.0
2008-08-13 02:02:00,0.78555,0.78565,0.78555,0.78565,21200000.0
2008-08-13 02:03:00,0.78565,0.78575,0.78565,0.7857,27300000.0
2008-08-13 02:04:00,0.7857,0.7857,0.78555,0.7856,36500000.0
2008-08-13 02:05:00,0.7856,0.78565,0.78555,0.7856,21300000.0
2008-08-13 02:06:00,0.78565,0.78565,0.78555,0.78555,26200000.0
2008-08-13 02:07:00,0.78555,0.78555,0.7855,0.78555,17900000.0
2008-08-13 02:08:00,0.78555,0.78555,0.7855,0.78555,27500000.0
2008-08-13 02:09:00,0.78555,0.78565,0.78555,0.7856,30800000.0
2008-08-13 02:10:00,0.78555,0.78565,0.78555,0.78555,24400000.0
2008-08-13 02:11:00,0.78555,0.7857,0.7855,0.7857,87700000.0
2008-08-13 02:12:00,0.78565,0.7857,0.7855,0.7855,43600000.0
2008-08-13 02:13:00,0.7856,0.7857,0.7856,0.78565,68100000.0
2008-08-13 02:14:00,0.7856,0.78575,0.7856,0.7857,65800000.0
2008-08-13 02:15:00,0.78575,0.78575,0.7856,0.78565,118800000.0
2008-08-13 02:16:00,0.78565,0.78565,0.7855,0.78555,134300001.0
2008-08-13 02:17:00,0.7856,0.7856,0.7855,0.7855,92600000.0
2008-08-13 02:18:00,0.7855,0.78555,0.7855,0.7855,24800000.0
2008-08-13 02:19:00,0.7855,0.78555,0.7855,0.7855,18100000.0
2008-08-13 02:20:00,0.7855,0.7855,0.7855,0.7855,30700000.0
2008-08-13 02:21:00,0.7855,0.78565,0.78545,0.7855,97800000.0
2008-08-13 02:22:00,0.7855,0.78555,0.7855,0.78555,24500000.0
2008-08-13 02:23:00,0.78555,0.78575,0.78555,0.7857,113300000.0
2008-08-13 02:24:00,0.78565,0.78565,0.78545,0.78555,34500000.0
2008-08-13 02:25:00,0.7855,0.7856,0.7855,0.78555,82300000.0
2008-08-13 02:26:00,0.78555,0.7856,0.78555,0.78555,38100000.0
2008-08-13 02:27:00,0.78555,0.7856,0.78545,0.7856,156000000.0
2008-08-13 02:28:00,0.7856,0.7856,0.7853,0.78535,240400000.0
2008-08-13 02:29:00,0.7854,0.7854,0.78525,0.7853,259100000.0
2008-08-13 02:30:00,0.7853,0.7854,0.7853,0.78535,139100000.0
2008-08-13 02:31:00,0.7854,0.78575,0.78535,0.7855,368100000.0
2008-08-13 02:32:00,0.7855,0.78565,0.78545,0.78555,252000000.0
2008-08-13 02:33:00,0.7856,0.7857,0.7856,0.7857,127900000.0
2008-08-13 02:34:00,0.78575,0.7858,0.7857,0.7858,93200000.0
2008-08-13 02:35:00,0.7858,0.7858,0.78565,0.7857,110700000.0
2008-08-13 02:36:00,0.7857,0.78585,0.7857,0.78585,64600000.0
2008-08-13 02:37:00,0.78585,0.78595,0.78585,0.78585,97600000.0
2008-08-13 02:38:00,0.78585,0.7859,0.78585,0.78585,101500000.0
2008-08-13 02:39:00,0.78585,0.786,0.78585,0.786,94200000.0
2008-08-13 02:40:00,0.786,0.78605,0.786,0.786,74200000.0
2008-08-13 02:41:00,0.786,0.7861,0.786,0.7861,143600000.0
2008-08-13 02:42:00,0.7861,0.7862,0.786,0.78615,293300000.0
2008-08-13 02:43:00,0.78615,0.78625,0.78615,0.78615,120800000.0
2008-08-13 02:44:00,0.7862,0.78625,0.78615,0.78625,136800000.0
2008-08-13 02:45:00,0.78625,0.78625,0.7862,0.7862,114900000.0
2008-08-13 02:46:00,0.7862,0.7862,0.7861,0.78615,80200000.0
2008-08-13 02:47:00,0.7862,0.78625,0.7861,0.7862,123300000.0
2008-08-13 02:48:00,0.7862,0.7863,0.78615,0.7863,82900000.0
2008-08-13 02:49:00,0.7863,0.78635,0.7862,0.7863,60300000.0
2008-08-13 02:50:00,0.7863,0.7863,0.7862,0.78625,173200000.0
2008-08-13 02:51:00,0.78625,0.78625,0.786,0.7861,177100000.0
2008-08-13 02:52:00,0.7861,0.7862,0.7861,0.7862,74100000.0
2008-08-13 02:53:00,0.78625,0.7864,0.78625,0.78635,184299999.0
2008-08-13 02:54:00,0.78635,0.7864,0.7863,0.7864,114600000.0
2008-08-13 02:55:00,0.7864,0.7865,0.78635,0.78645,118900000.0
2008-08-13 02:56:00,0.7865,0.7866,0.78645,0.7866,29300000.0
2008-08-13 02:57:00,0.78665,0.78675,0.7866,0.78675,271100000.0
2008-08-13 02:58:00,0.78675,0.7868,0.7866,0.7866,227200000.0
2008-08-13 02:59:00,0.7866,0.7868,0.7865,0.7867,197400000.0
2008-08-13 03:00:00,0.7867,0.7867,0.7866,0.7866,192000000.0
2008-08-13 03:01:00,0.78655,0.7866,0.78635,0.7865,250800000.0
2008-08-13 03:02:00,0.7865,0.7865,0.78615,0.78635,341400000.0
2008-08-13 03:03:00,0.7864,0.7864,0.78605,0.7862,214199999.0
2008-08-13 03:04:00,0.7862,0.78625,0.78615,0.78625,166500000.0
2008-08-13 03:05:00,0.78625,0.7863,0.7862,0.78625,108400000.0
2008-08-13 03:06:00,0.78625,0.78635,0.78625,0.7863,27100000.0
2008-08-13 03:07:00,0.78635,0.7865,0.78635,0.78635,56600000.0
2008-08-13 03:08:00,0.7863,0.78635,0.78625,0.78635,28800000.0
2008-08-13 03:09:00,0.78635,0.78635,0.7862,0.7862,92800000.0
2008-08-13 03:10:00,0.7862,0.7862,0.7861,0.7862,62400000.0
2008-08-13 03:11:00,0.78615,0.78635,0.78615,0.7863,27100000.0
2008-08-13 03:12:00,0.7863,0.78635,0.7863,0.78635,30400000.0
2008-08-13 03:13:00,0.78635,0.7864,0.7863,0.7863,42600000.0
2008-08-13 03:14:00,0.7863,0.7863,0.7863,0.7863,1400000.0
2008-08-13 03:15:00,0.7863,0.78645,0.78625,0.7864,104200000.0
2008-08-13 03:16:00,0.78635,0.7864,0.78635,0.7864,26600000.0
2008-08-13 03:17:00,0.78645,0.7866,0.78635,0.7865,74900000.0
2008-08-13 03:18:00,0.7865,0.7865,0.7863,0.78635,25200000.0
2008-08-13 03:19:00,0.7864,0.7864,0.7863,0.78635,47800000.0
2008-08-13 03:20:00,0.7863,0.78635,0.7863,0.7863,43800000.0
2008-08-13 03:21:00,0.78635,0.7864,0.7863,0.7864,65900000.0
2008-08-13 03:22:00,0.78645,0.7865,0.78645,0.7865,40200000.0
2008-08-13 03:23:00,0.78655,0.78655,0.7865,0.7865,94900000.0
2008-08-13 03:24:00,0.78645,0.7865,0.7863,0.78635,76000000.0
2008-08-13 03:25:00,0.7863,0.78635,0.7862,0.7863,80100000.0
2008-08-13 03:26:00,0.7863,0.7864,0.78625,0.7864,89100000.0
2008-08-13 03:27:00,0.78635,0.78635,0.7862,0.7862,115300000.0
2008-08-13 03:28:00,0.7862,0.78635,0.78605,0.7863,113300000.0
2008-08-13 03:29:00,0.78625,0.7863,0.7862,0.7862,60700000.0
2008-08-13 03:30:00,0.7862,0.7863,0.78615,0.78625,46400000.0
2008-08-13 03:31:00,0.78625,0.7863,0.7862,0.7863,12300000.0
2008-08-13 03:32:00,0.7863,0.7863,0.78625,0.7863,35200000.0
2008-08-13 03:33:00,0.7863,0.78635,0.78625,0.78625,70400000.0
2008-08-13 03:34:00,0.78625,0.7863,0.78625,0.78625,34100000.0
2008-08-13 03:35:00,0.7863,0.7865,0.7863,0.78645,110900000.0
2008-08-13 03:36:00,0.7865,0.78655,0.7864,0.78645,58500000.0
2008-08-13 03:37:00,0.7864,0.78655,0.78635,0.78655,65700000.0
2008-08-13 03:38:00,0.7865,0.78655,0.78645,0.78645,56600000.0
2008-08-13 03:39:00,0.78645,0.78645,0.7862,0.7864,157800000.0
2008-08-13 03:40:00,0.7864,0.7864,0.78625,0.78635,121500000.0
2008-08-13 03:41:00,0.78635,0.78635,0.78625,0.7863,72300000.0
2008-08-13 03:42:00,0.7863,0.78635,0.78615,0.7863,150000000.0
2008-08-13 03:43:00,0.7863,0.78635,0.78615,0.7862,132600000.0
2008-08-13 03:44:00,0.78615,0.78635,0.7861,0.78625,168400000.0
2008-08-13 03:45:00,0.7862,0.7863,0.78605,0.78605,106000000.0
2008-08-13 03:46:00,0.78605,0.7863,0.78595,0.786,84200000.0
2008-08-13 03:47:00,0.78595,0.7862,0.7858,0.78615,78700000.0
2008-08-13 03:48:00,0.78615,0.7862,0.7861,0.7862,16000000.0
2008-08-13 03:49:00,0.7862,0.7862,0.78605,0.7861,17000000.0
2008-08-13 03:50:00,0.78605,0.7862,0.78605,0.7862,12000000.0
2008-08-13 03:51:00,0.78615,0.7862,0.7861,0.7862,38400000.0
2008-08-13 03:52:00,0.78625,0.7864,0.78625,0.78635,16000000.0
2008-08-13 03:53:00,0.7864,0.7864,0.7863,0.7863,12600000.0
2008-08-13 03:54:00,0.7863,0.78635,0.7863,0.78635,33400000.0
2008-08-13 03:55:00,0.7863,0.7866,0.7863,0.7864,43900000.0
2008-08-13 03:56:00,0.7864,0.7865,0.7864,0.78645,20800000.0
2008-08-13 03:57:00,0.78645,0.7866,0.7864,0.78655,40400000.0
2008-08-13 03:58:00,0.7865,0.78655,0.7864,0.78645,23000000.0
2008-08-13 03:59:00,0.78645,0.7867,0.78645,0.7867,32000000.0
2008-08-13 04:00:00,0.78665,0.78675,0.78665,0.7867,21900000.0
2008-08-13 04:01:00,0.78665,0.78675,0.78665,0.78675,25700000.0
2008-08-13 04:02:00,0.7867,0.7867,0.7866,0.7866,61700000.0
2008-08-13 04:03:00,0.78655,0.7867,0.7865,0.78665,25800000.0
2008-08-13 04:04:00,0.78675,0.78705,0.7867,0.787,81400000.0
2008-08-13 04:05:00,0.78705,0.7871,0.7868,0.78685,59000000.0
2008-08-13 04:06:00,0.78685,0.7869,0.7868,0.78685,18800000.0
2008-08-13 04:07:00,0.78685,0.78685,0.7867,0.78685,49200000.0
2008-08-13 04:08:00,0.7868,0.7871,0.7868,0.78705,58700000.0
2008-08-13 04:09:00,0.7871,0.7872,0.7868,0.78695,118700000.0
2008-08-13 04:10:00,0.78695,0.78695,0.7865,0.7866,87100000.0
2008-08-13 04:11:00,0.78655,0.7867,0.78655,0.7866,31600000.0
2008-08-13 04:12:00,0.78665,0.7867,0.7866,0.7866,36000000.0
2008-08-13 04:13:00,0.78665,0.78665,0.78645,0.78645,80600000.0
2008-08-13 04:14:00,0.78645,0.7865,0.78645,0.78645,56000000.0
2008-08-13 04:15:00,0.78645,0.7868,0.78645,0.78675,251100000.0
2008-08-13 04:16:00,0.78675,0.7868,0.7865,0.78675,285300000.0
2008-08-13 04:17:00,0.7868,0.787,0.78675,0.78685,221000000.0
2008-08-13 04:18:00,0.7869,0.787,0.7866,0.7868,243700000.0
2008-08-13 04:19:00,0.78675,0.7871,0.78675,0.78705,350000001.0
2008-08-13 04:20:00,0.78705,0.78705,0.78695,0.787,130500000.0
2008-08-13 04:21:00,0.787,0.7872,0.787,0.78705,455999999.0
2008-08-13 04:22:00,0.7871,0.7872,0.787,0.78705,463300000.0
2008-08-13 04:23:00,0.78705,0.7873,0.787,0.7873,482500000.0
2008-08-13 04:24:00,0.7874,0.7875,0.78725,0.7873,317300000.0
2008-08-13 04:25:00,0.7873,0.78755,0.7872,0.7875,380800000.0
2008-08-13 04:26:00,0.7875,0.7876,0.7873,0.7873,461200000.0
2008-08-13 04:27:00,0.7873,0.78755,0.7873,0.7874,427400000.0
2008-08-13 04:28:00,0.7874,0.7875,0.7874,0.7875,112700000.0
2008-08-13 04:29:00,0.7875,0.7875,0.78715,0.78715,107600000.0
2008-08-13 04:30:00,0.7872,0.7874,0.78715,0.78715,258900000.0
2008-08-13 04:31:00,0.78715,0.7872,0.78715,0.7872,129900000.0
2008-08-13 04:32:00,0.7872,0.78735,0.7872,0.7872,141700000.0
2008-08-13 04:33:00,0.7872,0.7873,0.7871,0.7872,143700000.0
2008-08-13 04:34:00,0.7872,0.7873,0.7872,0.7873,73400000.0
2008-08-13 04:35:00,0.7873,0.7874,0.7873,0.7874,225600000.0
2008-08-13 04:36:00,0.7874,0.7876,0.78735,0.7876,253900000.0
2008-08-13 04:37:00,0.78775,0.78775,0.78755,0.78755,227800000.0
2008-08-13 04:38:00,0.78755,0.7876,0.78755,0.7876,93000000.0
2008-08-13 04:39:00,0.7876,0.78765,0.78755,0.7876,164300000.0
2008-08-13 04:40:00,0.7876,0.7876,0.7876,0.7876,55500000.0
2008-08-13 04:41:00,0.7876,0.78765,0.7876,0.7876,184700000.0
2008-08-13 04:42:00,0.7876,0.7877,0.7876,0.78765,196700000.0
2008-08-13 04:43:00,0.78765,0.78775,0.7876,0.7877,88000000.0
2008-08-13 04:44:00,0.7877,0.78795,0.78765,0.78775,243500000.0
2008-08-13 04:45:00,0.78775,0.78775,0.7877,0.7877,73000000.0
2008-08-13 04:46:00,0.7877,0.7877,0.78765,0.7877,45200000.0
2008-08-13 04:47:00,0.7877,0.7879,0.78755,0.7878,190099999.0
2008-08-13 04:48:00,0.78775,0.78785,0.7874,0.78755,224400000.0
2008-08-13 04:49:00,0.78755,0.78775,0.7875,0.78765,217600000.0
2008-08-13 04:50:00,0.7876,0.7879,0.7876,0.78785,93200000.0
2008-08-13 04:51:00,0.7878,0.788,0.7878,0.788,140000000.0
2008-08-13 04:52:00,0.78805,0.78815,0.78795,0.78805,107300000.0
2008-08-13 04:53:00,0.78805,0.78805,0.788,0.788,40700000.0
2008-08-13 04:54:00,0.788,0.78805,0.7879,0.788,171800000.0
2008-08-13 04:55:00,0.788,0.78805,0.78795,0.78795,28100000.0
2008-08-13 04:56:00,0.78795,0.7882,0.7879,0.78815,234400000.0
2008-08-13 04:57:00,0.78815,0.78845,0.78815,0.7884,194400000.0
2008-08-13 04:58:00,0.7884,0.7884,0.78835,0.7884,131700000.0
2008-08-13 04:59:00,0.7884,0.78845,0.78805,0.78805,184800000.0
2008-08-13 05:00:00,0.7881,0.7882,0.78805,0.7881,363100000.0
2008-08-13 05:01:00,0.78805,0.7881,0.78795,0.78795,235499999.0
2008-08-13 05:02:00,0.78795,0.78795,0.7879,0.78795,139000000.0
2008-08-13 05:03:00,0.78795,0.788,0.78795,0.78795,274500000.0
2008-08-13 05:04:00,0.78795,0.78795,0.7876,0.78785,156600000.0
2008-08-13 05:05:00,0.78785,0.7879,0.78775,0.78785,78500000.0
2008-08-13 05:06:00,0.78785,0.78785,0.78775,0.7878,29500000.0
2008-08-13 05:07:00,0.7878,0.78785,0.7877,0.7877,93800000.0
2008-08-13 05:08:00,0.7877,0.78775,0.7877,0.78775,43000000.0
2008-08-13 05:09:00,0.78775,0.78775,0.78765,0.7877,141600000.0
2008-08-13 05:10:00,0.7877,0.7877,0.7877,0.7877,22200000.0
2008-08-13 05:11:00,0.7877,0.7878,0.7877,0.7877,44000000.0
2008-08-13 05:12:00,0.78775,0.78775,0.7877,0.78775,17900000.0
2008-08-13 05:13:00,0.78775,0.7878,0.7876,0.78765,65500000.0
2008-08-13 05:14:00,0.78765,0.78765,0.7875,0.78755,215600000.0
2008-08-13 05:15:00,0.78755,0.78755,0.78745,0.78745,156600000.0
2008-08-13 05:16:00,0.7875,0.7876,0.7874,0.7874,322100000.0
2008-08-13 05:17:00,0.7874,0.7875,0.78735,0.7875,165000000.0
2008-08-13 05:18:00,0.7875,0.78755,0.78745,0.78745,117200000.0
2008-08-13 05:19:00,0.78745,0.7875,0.78745,0.7875,31300000.0
2008-08-13 05:20:00,0.7875,0.78775,0.78745,0.78755,222900000.0
2008-08-13 05:21:00,0.78755,0.78755,0.7874,0.78745,320100000.0
2008-08-13 05:22:00,0.78745,0.7876,0.78745,0.7875,79200000.0
2008-08-13 05:23:00,0.7875,0.78755,0.7875,0.7875,79400000.0
2008-08-13 05:24:00,0.7875,0.7876,0.7875,0.7876,66300000.0
2008-08-13 05:25:00,0.7876,0.7877,0.78755,0.7876,100100000.0
2008-08-13 05:26:00,0.7877,0.7877,0.78755,0.78755,75000000.0
2008-08-13 05:27:00,0.78755,0.78765,0.78755,0.78765,88300000.0
2008-08-13 05:28:00,0.78775,0.78785,0.78765,0.7878,189100000.0
2008-08-13 05:29:00,0.78775,0.78805,0.78775,0.7879,287699999.0
2008-08-13 05:30:00,0.7879,0.7879,0.7877,0.7877,117500000.0
2008-08-13 05:31:00,0.7877,0.7877,0.7876,0.7876,33100000.0
2008-08-13 05:32:00,0.7876,0.7877,0.7876,0.7876,130400000.0
2008-08-13 05:33:00,0.7876,0.78765,0.7876,0.7876,34800000.0
2008-08-13 05:34:00,0.7876,0.7876,0.7876,0.7876,22200000.0
2008-08-13 05:35:00,0.7876,0.7876,0.7876,0.7876,32800000.0
2008-08-13 05:36:00,0.7876,0.7878,0.7876,0.78765,130000000.0
2008-08-13 05:37:00,0.78765,0.7877,0.78765,0.7877,17700000.0
2008-08-13 05:38:00,0.7877,0.78775,0.78765,0.78765,122900000.0
2008-08-13 05:39:00,0.78765,0.78765,0.78765,0.78765,20600000.0
2008-08-13 05:40:00,0.78765,0.78765,0.7873,0.7873,166500000.0
2008-08-13 05:41:00,0.7873,0.7874,0.7873,0.78735,116000000.0
2008-08-13 05:42:00,0.78735,0.78735,0.7873,0.7873,21700000.0
2008-08-13 05:43:00,0.7873,0.7873,0.7871,0.7871,64600000.0
2008-08-13 05:44:00,0.7871,0.78725,0.78705,0.78715,202500000.0
2008-08-13 05:45:00,0.78715,0.78715,0.78705,0.7871,179400000.0
2008-08-13 05:46:00,0.7871,0.7872,0.78705,0.78715,86400000.0
2008-08-13 05:47:00,0.78715,0.78715,0.78705,0.7871,263900000.0
2008-08-13 05:48:00,0.7871,0.7871,0.78695,0.787,125300000.0
2008-08-13 05:49:00,0.787,0.78705,0.78695,0.78695,168400000.0
2008-08-13 05:50:00,0.78695,0.78695,0.78675,0.7868,137500000.0
2008-08-13 05:51:00,0.7868,0.7868,0.78655,0.78665,270400000.0
2008-08-13 05:52:00,0.78665,0.78675,0.78665,0.78665,328000000.0
2008-08-13 05:53:00,0.78665,0.78665,0.7865,0.7866,240000000.0
2008-08-13 05:54:00,0.7866,0.7866,0.7866,0.7866,72800000.0
2008-08-13 05:55:00,0.7866,0.78665,0.78655,0.7866,113700000.0
2008-08-13 05:56:00,0.7866,0.7866,0.7865,0.78655,179700000.0
2008-08-13 05:57:00,0.7865,0.7865,0.78625,0.78635,272100000.0
2008-08-13 05:58:00,0.7864,0.78655,0.78635,0.78645,167400000.0
2008-08-13 05:59:00,0.78645,0.78645,0.78635,0.7864,244800000.0
2008-08-13 06:00:00,0.7864,0.78645,0.7862,0.78625,331100000.0
2008-08-13 06:01:00,0.78625,0.7863,0.7862,0.7862,128400000.0
2008-08-13 06:02:00,0.7862,0.7862,0.78615,0.78615,102600000.0
2008-08-13 06:03:00,0.78615,0.78625,0.78615,0.78625,139400000.0
2008-08-13 06:04:00,0.78625,0.7863,0.78625,0.78625,147400000.0
2008-08-13 06:05:00,0.78625,0.7863,0.78605,0.78605,117000000.0
2008-08-13 06:06:00,0.78605,0.7862,0.78605,0.78615,155000000.0
2008-08-13 06:07:00,0.78615,0.7862,0.78605,0.78605,187500000.0
2008-08-13 06:08:00,0.78605,0.78605,0.786,0.78605,85500000.0
2008-08-13 06:09:00,0.78605,0.78605,0.786,0.786,65700000.0
2008-08-13 06:10:00,0.786,0.78605,0.786,0.786,109100000.0
2008-08-13 06:11:00,0.786,0.78605,0.786,0.786,41900000.0
2008-08-13 06:12:00,0.786,0.78605,0.786,0.78605,130400000.0
2008-08-13 06:13:00,0.78605,0.7861,0.78595,0.786,153900000.0
2008-08-13 06:14:00,0.786,0.78645,0.786,0.7864,219100000.0
2008-08-13 06:15:00,0.7864,0.7864,0.78635,0.7864,173800000.0
2008-08-13 06:16:00,0.7864,0.7864,0.78625,0.78625,57300000.0
2008-08-13 06:17:00,0.7864,0.7864,0.78625,0.78635,136900000.0
2008-08-13 06:18:00,0.78635,0.7865,0.78635,0.78645,61800000.0
2008-08-13 06:19:00,0.78645,0.78655,0.78645,0.7865,127300000.0
2008-08-13 06:20:00,0.7865,0.7866,0.7865,0.78655,65200000.0
2008-08-13 06:21:00,0.78655,0.78665,0.78645,0.78645,148900000.0
2008-08-13 06:22:00,0.78645,0.78655,0.78645,0.78655,183300000.0
2008-08-13 06:23:00,0.78655,0.78655,0.7865,0.7865,24700000.0
2008-08-13 06:24:00,0.78655,0.78655,0.7865,0.7865,35700000.0
2008-08-13 06:25:00,0.78655,0.78655,0.78645,0.78645,46000000.0
2008-08-13 06:26:00,0.7865,0.78655,0.7865,0.78655,20600000.0
2008-08-13 06:27:00,0.78655,0.78655,0.7865,0.7865,44400000.0
2008-08-13 06:28:00,0.78655,0.7866,0.78645,0.78655,88500000.0
2008-08-13 06:29:00,0.7865,0.78655,0.7865,0.78655,8600000.0
2008-08-13 06:30:00,0.78655,0.78655,0.78645,0.78645,45900000.0
2008-08-13 06:31:00,0.7865,0.7865,0.78645,0.7865,45100000.0
2008-08-13 06:32:00,0.7865,0.7865,0.78645,0.78645,24800000.0
2008-08-13 06:33:00,0.78645,0.78655,0.78625,0.78625,148700000.0
2008-08-13 06:34:00,0.78625,0.7863,0.78625,0.7863,31300000.0
2008-08-13 06:35:00,0.78635,0.78645,0.78635,0.78645,18400000.0
2008-08-13 06:36:00,0.7864,0.7865,0.7864,0.7865,21600000.0
2008-08-13 06:37:00,0.78645,0.78655,0.78645,0.7865,91000000.0
2008-08-13 06:38:00,0.78645,0.7865,0.7864,0.7864,107400000.0
2008-08-13 06:39:00,0.7864,0.7864,0.78635,0.78635,108900000.0
2008-08-13 06:40:00,0.78635,0.78655,0.78635,0.78655,161200000.0
2008-08-13 06:41:00,0.78655,0.7866,0.7865,0.7865,54800000.0
2008-08-13 06:42:00,0.7865,0.7865,0.7865,0.7865,28200000.0
2008-08-13 06:43:00,0.7865,0.7865,0.7864,0.78645,95300000.0
2008-08-13 06:44:00,0.7864,0.7865,0.7864,0.78645,68700000.0
2008-08-13 06:45:00,0.7864,0.78645,0.78635,0.78635,41800000.0
2008-08-13 06:46:00,0.78635,0.7865,0.78635,0.7865,111700000.0
2008-08-13 06:47:00,0.7865,0.7865,0.7864,0.7865,105900000.0
2008-08-13 06:48:00,0.7865,0.7866,0.78645,0.78655,88500000.0
2008-08-13 06:49:00,0.78655,0.7868,0.78655,0.7867,91000000.0
2008-08-13 06:50:00,0.78675,0.78675,0.7866,0.7866,64900000.0
2008-08-13 06:51:00,0.7866,0.78665,0.7865,0.78665,83600000.0
2008-08-13 06:52:00,0.7867,0.7867,0.7865,0.7865,37800000.0
2008-08-13 06:53:00,0.7865,0.7865,0.78635,0.78645,138500000.0
2008-08-13 06:54:00,0.78645,0.7865,0.78645,0.7865,24800000.0
2008-08-13 06:55:00,0.7865,0.7865,0.78645,0.78645,87000000.0
2008-08-13 06:56:00,0.7865,0.7865,0.78645,0.7865,145900000.0
2008-08-13 06:57:00,0.7865,0.78655,0.78645,0.78645,90100000.0
2008-08-13 06:58:00,0.7865,0.7865,0.78645,0.7865,40000000.0
2008-08-13 06:59:00,0.78645,0.7865,0.78625,0.78635,200800000.0
2008-08-13 07:00:00,0.7864,0.7864,0.78625,0.7863,132400000.0
2008-08-13 07:01:00,0.7863,0.7864,0.7863,0.78635,53800000.0
2008-08-13 07:02:00,0.7863,0.7863,0.78615,0.7862,110000000.0
2008-08-13 07:03:00,0.7862,0.78625,0.78605,0.7861,111100000.0
2008-08-13 07:04:00,0.7861,0.7861,0.78605,0.78605,95000000.0
2008-08-13 07:05:00,0.78605,0.78615,0.7859,0.78615,245200000.0
2008-08-13 07:06:00,0.7862,0.7863,0.7861,0.78625,143700000.0
2008-08-13 07:07:00,0.78625,0.7863,0.78615,0.78615,23600000.0
2008-08-13 07:08:00,0.78615,0.7862,0.7861,0.78615,60800000.0
2008-08-13 07:09:00,0.78605,0.7861,0.786,0.7861,86700000.0
2008-08-13 07:10:00,0.78615,0.78625,0.78615,0.78625,54100000.0
2008-08-13 07:11:00,0.7863,0.78635,0.7862,0.7863,57100000.0
2008-08-13 07:12:00,0.7863,0.78635,0.786,0.78605,96100000.0
2008-08-13 07:13:00,0.7861,0.78625,0.7861,0.78625,18900000.0
2008-08-13 07:14:00,0.7862,0.7862,0.78615,0.78615,64000000.0
2008-08-13 07:15:00,0.78615,0.78625,0.78615,0.78625,61800000.0
2008-08-13 07:16:00,0.7862,0.7863,0.7862,0.78625,34000000.0
2008-08-13 07:17:00,0.7863,0.7863,0.7862,0.7862,101200000.0
2008-08-13 07:18:00,0.78625,0.78635,0.7862,0.78625,55200000.0
2008-08-13 07:19:00,0.78625,0.78625,0.78605,0.7861,24900000.0
2008-08-13 07:20:00,0.7861,0.78625,0.786,0.7862,122700000.0
2008-08-13 07:21:00,0.7862,0.7865,0.78615,0.78635,278300000.0
2008-08-13 07:22:00,0.78635,0.7864,0.7861,0.7863,119400000.0
2008-08-13 07:23:00,0.7863,0.7863,0.7862,0.7863,50100000.0
2008-08-13 07:24:00,0.78625,0.7863,0.78625,0.7863,91500000.0
2008-08-13 07:25:00,0.78635,0.78645,0.78635,0.78645,50900000.0
2008-08-13 07:26:00,0.78645,0.78645,0.78635,0.7864,80800000.0
2008-08-13 07:27:00,0.7864,0.7865,0.7864,0.7864,80600000.0
2008-08-13 07:28:00,0.78635,0.78635,0.78635,0.78635,22300000.0
2008-08-13 07:29:00,0.78635,0.78635,0.7862,0.7863,85800000.0
2008-08-13 07:30:00,0.7863,0.7866,0.7863,0.78655,170900000.0
2008-08-13 07:31:00,0.78655,0.78675,0.78655,0.78655,86700000.0
2008-08-13 07:32:00,0.78655,0.78655,0.7863,0.7864,113300000.0
2008-08-13 07:33:00,0.7864,0.78655,0.7864,0.78655,66500000.0
2008-08-13 07:34:00,0.78655,0.78695,0.7865,0.7867,127500000.0
2008-08-13 07:35:00,0.7867,0.7868,0.7866,0.7867,30800000.0
2008-08-13 07:36:00,0.7867,0.78685,0.7867,0.7867,26500000.0
2008-08-13 07:37:00,0.7867,0.78675,0.78665,0.78665,34300000.0
2008-08-13 07:38:00,0.7866,0.7866,0.7864,0.7864,38700000.0
2008-08-13 07:39:00,0.7864,0.7864,0.7861,0.78635,71800000.0
2008-08-13 07:40:00,0.7864,0.7866,0.7864,0.78645,123600000.0
2008-08-13 07:41:00,0.7864,0.78655,0.78635,0.7865,99800000.0
2008-08-13 07:42:00,0.7865,0.78655,0.7865,0.78655,44400000.0
2008-08-13 07:43:00,0.7865,0.78675,0.7865,0.7867,58100000.0
2008-08-13 07:44:00,0.7867,0.7869,0.7867,0.78675,113700000.0
2008-08-13 07:45:00,0.78675,0.78675,0.7867,0.7867,17200000.0
2008-08-13 07:46:00,0.78675,0.7868,0.7866,0.78665,77000000.0
2008-08-13 07:47:00,0.78665,0.78675,0.78655,0.7867,133500000.0
2008-08-13 07:48:00,0.7867,0.7869,0.78665,0.7869,56500000.0
2008-08-13 07:49:00,0.7869,0.7869,0.7868,0.78685,89300000.0
2008-08-13 07:50:00,0.78685,0.78685,0.7867,0.7868,61900000.0
2008-08-13 07:51:00,0.78685,0.78685,0.7868,0.78685,5000000.0
2008-08-13 07:52:00,0.78685,0.7869,0.7867,0.7867,97700000.0
2008-08-13 07:53:00,0.7867,0.7871,0.7867,0.7871,103000000.0
2008-08-13 07:54:00,0.7871,0.78785,0.78705,0.7877,387199999.0
2008-08-13 07:55:00,0.78775,0.7879,0.78755,0.78775,561400000.0
2008-08-13 07:56:00,0.78775,0.78785,0.7876,0.7877,233899999.0
2008-08-13 07:57:00,0.7877,0.7877,0.7872,0.7873,240200000.0
2008-08-13 07:58:00,0.7873,0.7873,0.78705,0.78705,408999999.0
2008-08-13 07:59:00,0.78705,0.78705,0.78665,0.7867,246300000.0
2008-08-13 08:00:00,0.7867,0.7868,0.7864,0.7865,262600000.0
2008-08-13 08:01:00,0.7865,0.7866,0.7864,0.78655,204200000.0
2008-08-13 08:02:00,0.7866,0.78705,0.7866,0.78705,137900000.0
2008-08-13 08:03:00,0.787,0.787,0.78655,0.78655,114300000.0
2008-08-13 08:04:00,0.7865,0.78665,0.7864,0.7865,381600000.0
2008-08-13 08:05:00,0.78645,0.78645,0.78585,0.7859,377400000.0
2008-08-13 08:06:00,0.7859,0.78625,0.78585,0.78625,307900000.0
2008-08-13 08:07:00,0.78625,0.7864,0.78615,0.78625,274700000.0
2008-08-13 08:08:00,0.78625,0.78665,0.78615,0.78665,241000000.0
2008-08-13 08:09:00,0.7866,0.78685,0.7865,0.78685,123800000.0
2008-08-13 08:10:00,0.78685,0.7871,0.7868,0.787,157400000.0
2008-08-13 08:11:00,0.787,0.7871,0.78695,0.78705,174400000.0
2008-08-13 08:12:00,0.7871,0.78745,0.787,0.7874,215500000.0
2008-08-13 08:13:00,0.7874,0.7874,0.7871,0.7871,151400000.0
2008-08-13 08:14:00,0.78705,0.78765,0.78705,0.78755,205400000.0
2008-08-13 08:15:00,0.78755,0.7877,0.7874,0.78745,231300000.0
2008-08-13 08:16:00,0.78745,0.78745,0.7873,0.7874,218200000.0
2008-08-13 08:17:00,0.7874,0.78745,0.78725,0.78725,186500000.0
2008-08-13 08:18:00,0.78725,0.78735,0.7872,0.7873,171600000.0
2008-08-13 08:19:00,0.7873,0.78735,0.78725,0.78725,133000000.0
2008-08-13 08:20:00,0.78725,0.78725,0.7871,0.78715,178700000.0
2008-08-13 08:21:00,0.78715,0.78725,0.78705,0.78705,246000000.0
2008-08-13 08:22:00,0.7871,0.7874,0.78705,0.78735,319300000.0
2008-08-13 08:23:00,0.78735,0.78745,0.7873,0.78735,222400000.0
2008-08-13 08:24:00,0.78735,0.7875,0.78725,0.78725,242400000.0
2008-08-13 08:25:00,0.7873,0.78745,0.78725,0.78745,319900000.0
2008-08-13 08:26:00,0.78745,0.78745,0.78735,0.78735,294400000.0
2008-08-13 08:27:00,0.78735,0.78755,0.7873,0.78735,351300000.0
2008-08-13 08:28:00,0.7874,0.7874,0.78715,0.7872,414100000.0
2008-08-13 08:29:00,0.7872,0.7873,0.7872,0.7873,170900000.0
2008-08-13 08:30:00,0.7873,0.7875,0.7873,0.78745,328200000.0
2008-08-13 08:31:00,0.78745,0.78745,0.78735,0.78735,104400000.0
2008-08-13 08:32:00,0.78735,0.7874,0.7873,0.7873,172500000.0
2008-08-13 08:33:00,0.7873,0.78735,0.7873,0.78735,59000000.0
2008-08-13 08:34:00,0.7873,0.78745,0.7873,0.78745,138000000.0
2008-08-13 08:35:00,0.7874,0.78745,0.7872,0.78725,229200000.0
2008-08-13 08:36:00,0.78725,0.7873,0.78715,0.7873,316000000.0
2008-08-13 08:37:00,0.78725,0.78725,0.7871,0.7872,192500000.0
2008-08-13 08:38:00,0.7872,0.78725,0.7871,0.78715,187300000.0
2008-08-13 08:39:00,0.78715,0.7872,0.78705,0.7871,181400000.0
2008-08-13 08:40:00,0.7871,0.7871,0.787,0.7871,318100000.0
2008-08-13 08:41:00,0.7871,0.7873,0.7871,0.7873,212700000.0
2008-08-13 08:42:00,0.7873,0.78735,0.7873,0.78735,87400000.0
2008-08-13 08:43:00,0.78735,0.7875,0.78725,0.7873,253600000.0
2008-08-13 08:44:00,0.7873,0.78735,0.787,0.787,315400000.0
2008-08-13 08:45:00,0.787,0.7872,0.7868,0.7871,443600000.0
2008-08-13 08:46:00,0.78705,0.78735,0.78695,0.7873,420900000.0
2008-08-13 08:47:00,0.7873,0.78735,0.7871,0.78715,226300000.0
2008-08-13 08:48:00,0.7871,0.78725,0.78705,0.7871,244900000.0
2008-08-13 08:49:00,0.7871,0.78715,0.7869,0.78715,282900000.0
2008-08-13 08:50:00,0.78715,0.7874,0.78715,0.78735,293500000.0
2008-08-13 08:51:00,0.78735,0.7874,0.78735,0.78735,173900000.0
2008-08-13 08:52:00,0.78735,0.78735,0.78715,0.78725,289000000.0
2008-08-13 08:53:00,0.78725,0.7873,0.7872,0.7872,155900000.0
2008-08-13 08:54:00,0.7872,0.7872,0.7871,0.7871,181200000.0
2008-08-13 08:55:00,0.7871,0.78715,0.7871,0.78715,110600000.0
2008-08-13 08:56:00,0.78715,0.78725,0.78715,0.7872,298700000.0
2008-08-13 08:57:00,0.78725,0.78725,0.7871,0.78715,277600000.0
2008-08-13 08:58:00,0.78715,0.7872,0.78705,0.78715,358700000.0
2008-08-13 08:59:00,0.78715,0.7872,0.7871,0.7871,193500000.0
2008-08-13 09:00:00,0.7871,0.78715,0.787,0.78705,370200000.0
2008-08-13 09:01:00,0.78705,0.7872,0.787,0.78705,216900000.0
2008-08-13 09:02:00,0.7871,0.7872,0.78705,0.78715,210000000.0
2008-08-13 09:03:00,0.78715,0.7872,0.7871,0.7871,314000000.0
2008-08-13 09:04:00,0.7871,0.7872,0.7869,0.7869,278600000.0
2008-08-13 09:05:00,0.7869,0.78705,0.78685,0.78685,358800000.0
2008-08-13 09:06:00,0.7868,0.7868,0.7865,0.78665,759500000.0
2008-08-13 09:07:00,0.78665,0.78675,0.78645,0.78665,484600000.0
2008-08-13 09:08:00,0.78665,0.78685,0.7866,0.78675,402300000.0
2008-08-13 09:09:00,0.7868,0.78705,0.78675,0.787,473600000.0
2008-08-13 09:10:00,0.787,0.78705,0.78685,0.7869,291800000.0
2008-08-13 09:11:00,0.7869,0.7869,0.7867,0.7868,189600000.0
2008-08-13 09:12:00,0.7868,0.7868,0.78665,0.78665,167900000.0
2008-08-13 09:13:00,0.78665,0.78665,0.7865,0.78655,104800000.0
2008-08-13 09:14:00,0.78655,0.78665,0.78645,0.78655,188300000.0
2008-08-13 09:15:00,0.78655,0.7866,0.7864,0.7864,293800000.0
2008-08-13 09:16:00,0.78645,0.7866,0.7864,0.7866,308500000.0
2008-08-13 09:17:00,0.7866,0.7867,0.78645,0.7866,349200000.0
2008-08-13 09:18:00,0.7866,0.7868,0.7866,0.7868,442000000.0
2008-08-13 09:19:00,0.7868,0.7869,0.7867,0.7869,531700000.0
2008-08-13 09:20:00,0.7869,0.7869,0.7868,0.7868,378900000.0
2008-08-13 09:21:00,0.7868,0.78685,0.78665,0.78685,413400000.0
2008-08-13 09:22:00,0.78685,0.7869,0.7868,0.7869,321800000.0
2008-08-13 09:23:00,0.7869,0.78695,0.7868,0.7869,214900000.0
2008-08-13 09:24:00,0.7869,0.7869,0.7868,0.78685,124700000.0
2008-08-13 09:25:00,0.78685,0.7869,0.7868,0.7868,311600000.0
2008-08-13 09:26:00,0.78685,0.78695,0.78675,0.78685,570600000.0
2008-08-13 09:27:00,0.78685,0.78695,0.78675,0.78695,282400000.0
2008-08-13 09:28:00,0.78695,0.78715,0.7869,0.787,630700000.0
2008-08-13 09:29:00,0.787,0.787,0.78685,0.78695,418100000.0
2008-08-13 09:30:00,0.78695,0.787,0.78695,0.787,402900000.0
2008-08-13 09:31:00,0.787,0.787,0.7867,0.7868,556300000.0
2008-08-13 09:32:00,0.7868,0.7868,0.78655,0.7866,680000000.0
2008-08-13 09:33:00,0.7866,0.78665,0.78655,0.78655,468900000.0
2008-08-13 09:34:00,0.78655,0.78655,0.7862,0.78635,744600000.0
2008-08-13 09:35:00,0.78635,0.7864,0.7861,0.7862,595100000.0
2008-08-13 09:36:00,0.7862,0.78635,0.7862,0.78625,648000000.0
2008-08-13 09:37:00,0.78625,0.78625,0.7861,0.78625,487100000.0
2008-08-13 09:38:00,0.78625,0.78665,0.78625,0.7864,875600000.0
2008-08-13 09:39:00,0.7864,0.7864,0.7863,0.7863,477299999.0
2008-08-13 09:40:00,0.7863,0.7863,0.786,0.78605,648900000.0
2008-08-13 09:41:00,0.78605,0.78635,0.786,0.78635,959300000.0
2008-08-13 09:42:00,0.78635,0.78635,0.786,0.78605,789400000.0
2008-08-13 09:43:00,0.78605,0.7862,0.786,0.7861,762700000.0
2008-08-13 09:44:00,0.7861,0.78625,0.7861,0.78615,635900000.0
2008-08-13 09:45:00,0.78615,0.7863,0.7861,0.7862,668200000.0
2008-08-13 09:46:00,0.7862,0.78635,0.7862,0.78625,595400000.0
2008-08-13 09:47:00,0.78625,0.78625,0.786,0.7862,1029299999.0
2008-08-13 09:48:00,0.78615,0.78625,0.7861,0.78625,762500000.0
2008-08-13 09:49:00,0.78625,0.78635,0.78625,0.7863,741600000.0
2008-08-13 09:50:00,0.78635,0.7864,0.7863,0.7863,535300000.0
2008-08-13 09:51:00,0.7863,0.78635,0.7862,0.78625,396300000.0
2008-08-13 09:52:00,0.78625,0.7863,0.7862,0.7862,606100000.0
2008-08-13 09:53:00,0.7862,0.78635,0.78615,0.7863,568600000.0
2008-08-13 09:54:00,0.7863,0.7864,0.7863,0.78635,224700000.0
2008-08-13 09:55:00,0.78635,0.7865,0.78635,0.7865,203000000.0
2008-08-13 09:56:00,0.7865,0.7865,0.7864,0.78645,225400000.0
2008-08-13 09:57:00,0.78645,0.78645,0.7861,0.7861,543600000.0
2008-08-13 09:58:00,0.7861,0.78625,0.78595,0.786,444300000.0
2008-08-13 09:59:00,0.786,0.78605,0.7859,0.786,460500000.0
2008-08-13 10:00:00,0.786,0.7861,0.78595,0.78605,552300000.0
2008-08-13 10:01:00,0.78605,0.78605,0.78575,0.7858,599100000.0
2008-08-13 10:02:00,0.7858,0.7859,0.78575,0.7858,312300000.0
2008-08-13 10:03:00,0.7858,0.7859,0.7858,0.7858,297300000.0
2008-08-13 10:04:00,0.7858,0.7861,0.78575,0.7861,348500000.0
2008-08-13 10:05:00,0.7861,0.7861,0.786,0.78605,299800000.0
2008-08-13 10:06:00,0.78605,0.78605,0.78585,0.7859,350600000.0
2008-08-13 10:07:00,0.7859,0.78595,0.7858,0.78585,354400000.0
2008-08-13 10:08:00,0.7859,0.78595,0.7858,0.78585,336900000.0
2008-08-13 10:09:00,0.78585,0.786,0.78585,0.786,252500000.0
2008-08-13 10:10:00,0.786,0.786,0.7858,0.78585,348000000.0
2008-08-13 10:11:00,0.78585,0.7862,0.78585,0.78615,364700000.0
2008-08-13 10:12:00,0.78615,0.78615,0.7859,0.786,457800000.0
2008-08-13 10:13:00,0.7859,0.78605,0.78585,0.786,462600000.0
2008-08-13 10:14:00,0.786,0.78605,0.78585,0.78605,388200000.0
2008-08-13 10:15:00,0.78605,0.78615,0.786,0.78615,224100000.0
2008-08-13 10:16:00,0.78615,0.78635,0.78615,0.78635,128500000.0
2008-08-13 10:17:00,0.78635,0.7864,0.78625,0.7863,187100000.0
2008-08-13 10:18:00,0.7863,0.7863,0.78615,0.78625,240000000.0
2008-08-13 10:19:00,0.78625,0.78625,0.78615,0.78625,250900000.0
2008-08-13 10:20:00,0.78625,0.7863,0.7862,0.78625,263900000.0
2008-08-13 10:21:00,0.78625,0.78645,0.78625,0.7864,292700000.0
2008-08-13 10:22:00,0.7864,0.78645,0.7864,0.7864,141800000.0
2008-08-13 10:23:00,0.78635,0.78645,0.78635,0.78645,81200000.0
2008-08-13 10:24:00,0.78645,0.78645,0.78635,0.7864,305100000.0
2008-08-13 10:25:00,0.7864,0.7865,0.7863,0.7863,371100000.0
2008-08-13 10:26:00,0.7863,0.7863,0.78565,0.78585,522600002.0
2008-08-13 10:27:00,0.78585,0.7861,0.7858,0.786,388100000.0
2008-08-13 10:28:00,0.786,0.78625,0.7858,0.78625,351400000.0
2008-08-13 10:29:00,0.7862,0.78625,0.786,0.7861,493000000.0
2008-08-13 10:30:00,0.7861,0.787,0.7861,0.7865,395499999.0
2008-08-13 10:31:00,0.7865,0.7866,0.78635,0.7865,318300000.0
2008-08-13 10:32:00,0.7865,0.78655,0.78645,0.7865,181800000.0
2008-08-13 10:33:00,0.7865,0.78655,0.78605,0.7863,472099998.0
2008-08-13 10:34:00,0.7863,0.78635,0.78605,0.7862,393000000.0
2008-08-13 10:35:00,0.7862,0.7862,0.78575,0.78585,294700001.0
2008-08-13 10:36:00,0.78585,0.7861,0.78575,0.7858,495099998.0
2008-08-13 10:37:00,0.7858,0.7858,0.78555,0.78565,333700000.0
2008-08-13 10:38:00,0.78565,0.7857,0.7856,0.7856,140800000.0
2008-08-13 10:39:00,0.7856,0.7856,0.78535,0.78545,334300000.0
2008-08-13 10:40:00,0.78545,0.7856,0.7854,0.7855,219400000.0
2008-08-13 10:41:00,0.78555,0.78555,0.78525,0.7854,366900000.0
2008-08-13 10:42:00,0.7854,0.78575,0.7854,0.7856,434100000.0
2008-08-13 10:43:00,0.7856,0.78565,0.78545,0.78555,251900000.0
2008-08-13 10:44:00,0.78555,0.7856,0.7855,0.7856,68100000.0
2008-08-13 10:45:00,0.78565,0.7859,0.7856,0.78585,238900000.0
2008-08-13 10:46:00,0.7859,0.7859,0.7857,0.78575,246500000.0
2008-08-13 10:47:00,0.7857,0.78575,0.7856,0.7856,228500000.0
2008-08-13 10:48:00,0.7856,0.7857,0.7856,0.78565,73700000.0
2008-08-13 10:49:00,0.78565,0.78565,0.78555,0.7856,159100000.0
2008-08-13 10:50:00,0.7856,0.7856,0.78525,0.78545,250499999.0
2008-08-13 10:51:00,0.78545,0.7858,0.78545,0.78575,311500000.0
2008-08-13 10:52:00,0.78575,0.7858,0.7856,0.7856,254400000.0
2008-08-13 10:53:00,0.7856,0.78575,0.7856,0.78575,162400000.0
2008-08-13 10:54:00,0.78575,0.78575,0.78565,0.78565,246800000.0
2008-08-13 10:55:00,0.78565,0.78575,0.7856,0.78565,222100000.0
2008-08-13 10:56:00,0.7856,0.7857,0.7856,0.7857,281700000.0
2008-08-13 10:57:00,0.7857,0.7857,0.7856,0.7856,109200000.0
2008-08-13 10:58:00,0.7856,0.7857,0.7855,0.7856,338700000.0
2008-08-13 10:59:00,0.7855,0.78585,0.7855,0.7858,177500000.0
2008-08-13 11:00:00,0.7858,0.7858,0.7855,0.7855,342100000.0
2008-08-13 11:01:00,0.7855,0.7856,0.7855,0.78555,233200000.0
2008-08-13 11:02:00,0.78555,0.7857,0.78545,0.78545,441500000.0
2008-08-13 11:03:00,0.78545,0.78555,0.7852,0.7853,432300000.0
2008-08-13 11:04:00,0.7853,0.7855,0.7853,0.7855,232100000.0
2008-08-13 11:05:00,0.7855,0.7856,0.7855,0.7855,181000000.0
2008-08-13 11:06:00,0.7855,0.7857,0.7855,0.7856,183500000.0
2008-08-13 11:07:00,0.7856,0.78585,0.78545,0.7855,377900000.0
2008-08-13 11:08:00,0.7855,0.78555,0.78535,0.78545,237100000.0
2008-08-13 11:09:00,0.78545,0.7855,0.7854,0.78545,244100000.0
2008-08-13 11:10:00,0.78545,0.78555,0.78545,0.7855,220700000.0
2008-08-13 11:11:00,0.7855,0.7855,0.7852,0.78525,310700000.0
2008-08-13 11:12:00,0.78525,0.78525,0.7851,0.78525,269900000.0
2008-08-13 11:13:00,0.78525,0.78555,0.78525,0.78555,329000000.0
2008-08-13 11:14:00,0.78555,0.78605,0.78555,0.78595,386600000.0
2008-08-13 11:15:00,0.78595,0.78595,0.7856,0.78585,474600000.0
2008-08-13 11:16:00,0.7858,0.786,0.78575,0.7858,341700000.0
2008-08-13 11:17:00,0.7858,0.78585,0.78565,0.7857,428200000.0
2008-08-13 11:18:00,0.7857,0.7858,0.78565,0.78575,302900000.0
2008-08-13 11:19:00,0.7857,0.78575,0.7857,0.78575,152100000.0
2008-08-13 11:20:00,0.78575,0.78575,0.78575,0.78575,27200000.0
2008-08-13 11:21:00,0.78575,0.7858,0.78575,0.7858,180700000.0
2008-08-13 11:22:00,0.78585,0.786,0.7858,0.786,153000000.0
2008-08-13 11:23:00,0.786,0.78615,0.78595,0.78615,150900000.0
2008-08-13 11:24:00,0.7861,0.7862,0.7859,0.786,422500000.0
2008-08-13 11:25:00,0.786,0.786,0.7859,0.7859,288600000.0
2008-08-13 11:26:00,0.78595,0.78615,0.78585,0.78615,476400000.0
2008-08-13 11:27:00,0.78615,0.7862,0.78605,0.7861,301400000.0
2008-08-13 11:28:00,0.7861,0.7862,0.786,0.78605,295800000.0
2008-08-13 11:29:00,0.78605,0.78615,0.7859,0.7861,257000000.0
2008-08-13 11:30:00,0.7861,0.78855,0.7861,0.7884,330600000.0
2008-08-13 11:31:00,0.7884,0.7892,0.7884,0.789,569100000.0
2008-08-13 11:32:00,0.78905,0.7894,0.789,0.78925,597700000.0
2008-08-13 11:33:00,0.78925,0.78945,0.7889,0.78935,646600000.0
2008-08-13 11:34:00,0.78935,0.78985,0.78915,0.78975,694000002.0
2008-08-13 11:35:00,0.78975,0.7898,0.78935,0.78945,372200000.0
2008-08-13 11:36:00,0.78945,0.7896,0.78915,0.78915,552700001.0
2008-08-13 11:37:00,0.78915,0.7893,0.7891,0.7891,209200000.0
2008-08-13 11:38:00,0.7891,0.7894,0.7889,0.7894,367400000.0
2008-08-13 11:39:00,0.7894,0.7895,0.7893,0.7895,218200000.0
2008-08-13 11:40:00,0.7895,0.7898,0.7895,0.7898,580199999.0
2008-08-13 11:41:00,0.7898,0.79065,0.7898,0.7906,387400000.0
2008-08-13 11:42:00,0.79055,0.79055,0.7902,0.79035,504400000.0
2008-08-13 11:43:00,0.79035,0.7904,0.79025,0.7903,392400000.0
2008-08-13 11:44:00,0.79035,0.7904,0.79025,0.7904,310000000.0
2008-08-13 11:45:00,0.7904,0.79115,0.7904,0.7911,479400000.0
2008-08-13 11:46:00,0.79115,0.79165,0.79115,0.79165,560900000.0
2008-08-13 11:47:00,0.7916,0.79185,0.7913,0.7914,637599998.0
2008-08-13 11:48:00,0.79135,0.7919,0.79135,0.79185,361500000.0
2008-08-13 11:49:00,0.79185,0.79235,0.79175,0.79225,358200000.0
2008-08-13 11:50:00,0.79225,0.79245,0.7918,0.79185,691100001.0
2008-08-13 11:51:00,0.7919,0.79195,0.79165,0.79175,308002500.0
2008-08-13 11:52:00,0.7917,0.7921,0.7917,0.7917,436900000.0
2008-08-13 11:53:00,0.7917,0.79185,0.7917,0.7917,219600000.0
2008-08-13 11:54:00,0.7917,0.79175,0.7916,0.7917,166000000.0
2008-08-13 11:55:00,0.79175,0.79185,0.79165,0.79185,202600000.0
2008-08-13 11:56:00,0.79185,0.7919,0.7916,0.7918,346200000.0
2008-08-13 11:57:00,0.79175,0.79175,0.7915,0.7916,200800000.0
2008-08-13 11:58:00,0.7916,0.7919,0.79155,0.7919,271000000.0
2008-08-13 11:59:00,0.7919,0.7919,0.79175,0.79185,144800000.0
2008-08-13 12:00:00,0.79185,0.79195,0.79185,0.7919,205500000.0
2008-08-13 12:01:00,0.7919,0.79195,0.79175,0.7919,233500000.0
2008-08-13 12:02:00,0.7919,0.79255,0.7919,0.79245,486700000.0
2008-08-13 12:03:00,0.7924,0.7925,0.7923,0.7923,483100000.0
2008-08-13 12:04:00,0.7923,0.79285,0.7922,0.79265,410500000.0
2008-08-13 12:05:00,0.79265,0.79285,0.7926,0.7928,418900000.0
2008-08-13 12:06:00,0.7928,0.7935,0.7927,0.7935,394800000.0
2008-08-13 12:07:00,0.79345,0.79345,0.7929,0.7929,347000000.0
2008-08-13 12:08:00,0.7929,0.793,0.7927,0.79275,520700001.0
2008-08-13 12:09:00,0.7928,0.79295,0.79255,0.79285,467100000.0
2008-08-13 12:10:00,0.79285,0.79285,0.7925,0.79255,639700000.0
2008-08-13 12:11:00,0.79255,0.79295,0.79255,0.79295,529000000.0
2008-08-13 12:12:00,0.7929,0.79365,0.79285,0.7935,527800000.0
2008-08-13 12:13:00,0.7935,0.7935,0.7927,0.7927,765800003.0
2008-08-13 12:14:00,0.7928,0.7931,0.79265,0.7929,504000000.0
2008-08-13 12:15:00,0.7929,0.79315,0.7929,0.793,516700000.0
2008-08-13 12:16:00,0.793,0.79305,0.7928,0.7928,272700000.0
2008-08-13 12:17:00,0.79275,0.79285,0.7927,0.7928,335000000.0
2008-08-13 12:18:00,0.7928,0.7929,0.79275,0.7928,437100000.0
2008-08-13 12:19:00,0.79275,0.7929,0.7926,0.79285,374800000.0
2008-08-13 12:20:00,0.7929,0.7929,0.7923,0.79235,579299998.0
2008-08-13 12:21:00,0.79235,0.7924,0.7921,0.7923,731399995.0
2008-08-13 12:22:00,0.7923,0.7923,0.7921,0.79225,584200000.0
2008-08-13 12:23:00,0.79225,0.79225,0.79205,0.79215,398500000.0
2008-08-13 12:24:00,0.79215,0.79225,0.79185,0.79185,519400001.0
2008-08-13 12:25:00,0.79185,0.79185,0.7916,0.7918,539000000.0
2008-08-13 12:26:00,0.7918,0.7921,0.79175,0.7921,266600000.0
2008-08-13 12:27:00,0.7921,0.7923,0.7921,0.7922,285500000.0
2008-08-13 12:28:00,0.7922,0.7923,0.792,0.79205,447600000.0
2008-08-13 12:29:00,0.79205,0.7921,0.79195,0.79195,313300000.0
2008-08-13 12:30:00,0.792,0.79205,0.79185,0.7919,404900000.0
2008-08-13 12:31:00,0.7919,0.79195,0.79185,0.7919,174300000.0
2008-08-13 12:32:00,0.7919,0.7919,0.7918,0.7918,166500000.0
2008-08-13 12:33:00,0.79185,0.79195,0.7918,0.7919,203400000.0
2008-08-13 12:34:00,0.7919,0.79195,0.7917,0.79175,316900000.0
2008-08-13 12:35:00,0.7917,0.79195,0.79165,0.79195,278200000.0
2008-08-13 12:36:00,0.79195,0.79195,0.79175,0.79185,229400000.0
2008-08-13 12:37:00,0.7919,0.79205,0.79185,0.79205,394600000.0
2008-08-13 12:38:00,0.79205,0.79215,0.79205,0.79215,206900000.0
2008-08-13 12:39:00,0.79215,0.79255,0.79215,0.7924,479700000.0
2008-08-13 12:40:00,0.7924,0.7924,0.7922,0.79225,272500000.0
2008-08-13 12:41:00,0.79225,0.79225,0.79215,0.79215,277500000.0
2008-08-13 12:42:00,0.79215,0.7922,0.7919,0.79205,573599996.0
2008-08-13 12:43:00,0.7921,0.7922,0.792,0.7921,454800000.0
2008-08-13 12:44:00,0.7921,0.79245,0.79205,0.7923,383500000.0
2008-08-13 12:45:00,0.7923,0.79245,0.7923,0.79235,357900000.0
2008-08-13 12:46:00,0.79235,0.79265,0.79225,0.79235,643600001.0
2008-08-13 12:47:00,0.79235,0.793,0.79225,0.7924,1406399998.0
2008-08-13 12:48:00,0.7924,0.7924,0.792,0.79205,534100000.0
2008-08-13 12:49:00,0.7921,0.7922,0.79205,0.79215,385300000.0
2008-08-13 12:50:00,0.79215,0.79225,0.79205,0.79205,232900000.0
2008-08-13 12:51:00,0.7921,0.79245,0.79205,0.7922,454400000.0
2008-08-13 12:52:00,0.79225,0.79235,0.79215,0.79225,252200000.0
2008-08-13 12:53:00,0.79225,0.7927,0.79225,0.7926,351300000.0
2008-08-13 12:54:00,0.7926,0.79275,0.7924,0.7924,300800000.0
2008-08-13 12:55:00,0.79245,0.79245,0.79225,0.7923,427900000.0
2008-08-13 12:56:00,0.7923,0.79255,0.7923,0.79255,227000000.0
2008-08-13 12:57:00,0.79255,0.7927,0.79255,0.79265,171800000.0
2008-08-13 12:58:00,0.79265,0.7928,0.79255,0.79255,270400000.0
2008-08-13 12:59:00,0.7926,0.79275,0.7925,0.7927,302300000.0
2008-08-13 13:00:00,0.7927,0.79275,0.79265,0.79275,181000000.0
2008-08-13 13:01:00,0.7927,0.7931,0.7927,0.7931,215900000.0
2008-08-13 13:02:00,0.7931,0.79315,0.79295,0.793,507999998.0
2008-08-13 13:03:00,0.793,0.7933,0.793,0.79325,292200000.0
2008-08-13 13:04:00,0.79325,0.79325,0.79285,0.793,386900000.0
2008-08-13 13:05:00,0.79295,0.7934,0.79295,0.79335,262100000.0
2008-08-13 13:06:00,0.7933,0.7934,0.79315,0.79315,210100000.0
2008-08-13 13:07:00,0.7932,0.7932,0.79295,0.7931,223400000.0
2008-08-13 13:08:00,0.7931,0.79325,0.7931,0.7931,222900000.0
2008-08-13 13:09:00,0.7931,0.7932,0.793,0.7932,217100000.0
2008-08-13 13:10:00,0.79325,0.7933,0.79325,0.7933,155400000.0
2008-08-13 13:11:00,0.79335,0.79335,0.7931,0.79315,286600000.0
2008-08-13 13:12:00,0.7932,0.79335,0.7932,0.79325,322700000.0
2008-08-13 13:13:00,0.79325,0.7934,0.79325,0.79335,163500000.0
2008-08-13 13:14:00,0.79335,0.7934,0.7931,0.7932,323800000.0
2008-08-13 13:15:00,0.7932,0.7932,0.7931,0.79315,339200000.0
2008-08-13 13:16:00,0.79315,0.7932,0.79295,0.793,383300000.0
2008-08-13 13:17:00,0.793,0.7931,0.79285,0.79285,241300000.0
2008-08-13 13:18:00,0.79285,0.79295,0.7926,0.79285,413300000.0
2008-08-13 13:19:00,0.79285,0.7929,0.7928,0.7929,204400000.0
2008-08-13 13:20:00,0.7929,0.79295,0.7928,0.79285,193100000.0
2008-08-13 13:21:00,0.79285,0.79285,0.7928,0.79285,53600000.0
2008-08-13 13:22:00,0.79285,0.79295,0.79285,0.79285,118100000.0
2008-08-13 13:23:00,0.79285,0.79285,0.7928,0.7928,90800000.0
2008-08-13 13:24:00,0.7928,0.79285,0.7928,0.7928,117500000.0
2008-08-13 13:25:00,0.7928,0.7928,0.79265,0.7927,199300000.0
2008-08-13 13:26:00,0.7927,0.7927,0.7927,0.7927,86600000.0
2008-08-13 13:27:00,0.7927,0.79275,0.79265,0.7927,150600000.0
2008-08-13 13:28:00,0.7927,0.79275,0.7926,0.79265,120900000.0
2008-08-13 13:29:00,0.79265,0.7927,0.7925,0.7925,390400000.0
2008-08-13 13:30:00,0.7925,0.7926,0.7925,0.7926,128400000.0
2008-08-13 13:31:00,0.7926,0.79275,0.79255,0.79275,284500001.0
2008-08-13 13:32:00,0.79275,0.7928,0.79275,0.79275,88000000.0
2008-08-13 13:33:00,0.79275,0.7929,0.79275,0.79285,45600000.0
2008-08-13 13:34:00,0.79285,0.79285,0.79285,0.79285,60500000.0
2008-08-13 13:35:00,0.7929,0.79335,0.7929,0.79325,339600000.0
2008-08-13 13:36:00,0.79325,0.79355,0.79315,0.79345,323700000.0
2008-08-13 13:37:00,0.79345,0.79365,0.79345,0.7936,259100000.0
2008-08-13 13:38:00,0.7936,0.79365,0.79335,0.79335,617599998.0
2008-08-13 13:39:00,0.7933,0.7935,0.7933,0.7934,487600000.0
2008-08-13 13:40:00,0.7934,0.79375,0.7934,0.79365,271100000.0
2008-08-13 13:41:00,0.7937,0.79375,0.79365,0.7937,211800000.0
2008-08-13 13:42:00,0.79375,0.79395,0.79365,0.79395,241600000.0
2008-08-13 13:43:00,0.79385,0.79395,0.79385,0.7939,128500000.0
2008-08-13 13:44:00,0.7939,0.7939,0.79375,0.7938,387000000.0
2008-08-13 13:45:00,0.79385,0.7939,0.7937,0.79385,139700000.0
2008-08-13 13:46:00,0.79385,0.794,0.79385,0.7939,299100000.0
2008-08-13 13:47:00,0.7939,0.79395,0.79375,0.79385,219900000.0
2008-08-13 13:48:00,0.79385,0.7939,0.7934,0.7935,245700000.0
2008-08-13 13:49:00,0.7935,0.79385,0.7934,0.79365,450800001.0
2008-08-13 13:50:00,0.79365,0.7937,0.79365,0.7937,168700000.0
2008-08-13 13:51:00,0.79365,0.79385,0.79365,0.79365,297300000.0
2008-08-13 13:52:00,0.79365,0.79385,0.79365,0.7938,235100000.0
2008-08-13 13:53:00,0.7938,0.794,0.79375,0.79395,103600000.0
2008-08-13 13:54:00,0.79395,0.79395,0.79385,0.7939,134000000.0
2008-08-13 13:55:00,0.7939,0.79395,0.7939,0.79395,126300000.0
2008-08-13 13:56:00,0.79395,0.79405,0.79375,0.79375,209100000.0
2008-08-13 13:57:00,0.79375,0.7938,0.7937,0.79375,160400000.0
2008-08-13 13:58:00,0.79375,0.7938,0.7937,0.7937,96900000.0
2008-08-13 13:59:00,0.79365,0.79375,0.7936,0.7936,140900000.0
2008-08-13 14:00:00,0.7936,0.79365,0.79355,0.79355,85800000.0
2008-08-13 14:01:00,0.79355,0.7936,0.79345,0.79355,155700000.0
2008-08-13 14:02:00,0.79355,0.79375,0.79355,0.79375,158400000.0
2008-08-13 14:03:00,0.79375,0.79375,0.7937,0.79375,98900000.0
2008-08-13 14:04:00,0.7937,0.79375,0.7937,0.7937,62000000.0
2008-08-13 14:05:00,0.7937,0.7937,0.7936,0.79365,160000000.0
2008-08-13 14:06:00,0.79365,0.7938,0.79365,0.7938,258400000.0
2008-08-13 14:07:00,0.7938,0.7938,0.7937,0.79375,107300000.0
2008-08-13 14:08:00,0.79375,0.79375,0.79355,0.79355,190000000.0
2008-08-13 14:09:00,0.79355,0.79365,0.79355,0.79355,150300000.0
2008-08-13 14:10:00,0.7936,0.79375,0.7936,0.7937,314700000.0
2008-08-13 14:11:00,0.7937,0.79385,0.7937,0.79385,337300000.0
2008-08-13 14:12:00,0.79385,0.7939,0.79385,0.79385,190500000.0
2008-08-13 14:13:00,0.7939,0.794,0.7939,0.7939,143800000.0
2008-08-13 14:14:00,0.7939,0.79425,0.7939,0.7942,417400000.0
2008-08-13 14:15:00,0.7942,0.7942,0.79395,0.7941,437700000.0
2008-08-13 14:16:00,0.7941,0.79425,0.7941,0.79425,412900000.0
2008-08-13 14:17:00,0.79425,0.7945,0.7942,0.79445,455400000.0
2008-08-13 14:18:00,0.79445,0.7945,0.7942,0.79425,378100000.0
2008-08-13 14:19:00,0.79425,0.7943,0.7942,0.7942,375300000.0
2008-08-13 14:20:00,0.79425,0.7944,0.7942,0.79435,325100000.0
2008-08-13 14:21:00,0.79435,0.79435,0.7943,0.7943,183000000.0
2008-08-13 14:22:00,0.7943,0.7943,0.7941,0.7941,220000000.0
2008-08-13 14:23:00,0.7941,0.7941,0.79385,0.79385,321800000.0
2008-08-13 14:24:00,0.79385,0.79395,0.79385,0.79395,263400000.0
2008-08-13 14:25:00,0.79395,0.7941,0.79395,0.7941,327700000.0
2008-08-13 14:26:00,0.7941,0.7941,0.79405,0.7941,281900000.0
2008-08-13 14:27:00,0.79405,0.79415,0.794,0.79405,128800000.0
2008-08-13 14:28:00,0.794,0.794,0.7937,0.7937,241100000.0
2008-08-13 14:29:00,0.79375,0.7941,0.79375,0.794,368599998.0
2008-08-13 14:30:00,0.794,0.7941,0.7937,0.7938,471999999.0
2008-08-13 14:31:00,0.79385,0.79425,0.7938,0.7942,488500000.0
2008-08-13 14:32:00,0.79415,0.79465,0.7941,0.7943,473000000.0
2008-08-13 14:33:00,0.7943,0.79435,0.79415,0.79415,465300001.0
2008-08-13 14:34:00,0.79415,0.7943,0.794,0.7942,361700000.0
2008-08-13 14:35:00,0.7942,0.79445,0.7942,0.7944,252400000.0
2008-08-13 14:36:00,0.79415,0.79435,0.794,0.7941,397400000.0
2008-08-13 14:37:00,0.7941,0.79415,0.79405,0.79405,169600000.0
2008-08-13 14:38:00,0.79405,0.79435,0.79405,0.7943,456600000.0
2008-08-13 14:39:00,0.7943,0.79435,0.7942,0.7942,269400000.0
2008-08-13 14:40:00,0.79425,0.79445,0.79425,0.79435,338000000.0
2008-08-13 14:41:00,0.7944,0.7945,0.79425,0.7944,450600000.0
2008-08-13 14:42:00,0.79435,0.7944,0.7943,0.7944,169500000.0
2008-08-13 14:43:00,0.7944,0.79455,0.79435,0.79435,264500000.0
2008-08-13 14:44:00,0.79435,0.79435,0.79415,0.79415,203400000.0
2008-08-13 14:45:00,0.7942,0.79425,0.7942,0.79425,148100000.0
2008-08-13 14:46:00,0.79425,0.79445,0.79425,0.79445,183100000.0
2008-08-13 14:47:00,0.79445,0.79455,0.7944,0.79445,264500000.0
2008-08-13 14:48:00,0.79445,0.7945,0.79445,0.79445,160800000.0
2008-08-13 14:49:00,0.79445,0.7945,0.7944,0.79445,193000000.0
2008-08-13 14:50:00,0.79445,0.79455,0.7944,0.7945,431200000.0
2008-08-13 14:51:00,0.7945,0.79485,0.7945,0.79475,428000000.0
2008-08-13 14:52:00,0.7948,0.79485,0.79475,0.79475,145500000.0
2008-08-13 14:53:00,0.79475,0.79485,0.79475,0.79475,282899999.0
2008-08-13 14:54:00,0.79475,0.79475,0.7946,0.7946,163500000.0
2008-08-13 14:55:00,0.79465,0.7947,0.7946,0.7946,207000000.0
2008-08-13 14:56:00,0.7946,0.7946,0.7945,0.7945,193200000.0
2008-08-13 14:57:00,0.7945,0.79465,0.7945,0.79465,261400000.0
2008-08-13 14:58:00,0.79465,0.79475,0.7946,0.7947,355300000.0
2008-08-13 14:59:00,0.7947,0.7947,0.7946,0.7946,265500000.0
2008-08-13 15:00:00,0.7946,0.7947,0.79445,0.79465,436900000.0
2008-08-13 15:01:00,0.7947,0.7947,0.7946,0.79465,448200001.0
2008-08-13 15:02:00,0.79465,0.7948,0.7946,0.7948,201600000.0
2008-08-13 15:03:00,0.7948,0.7949,0.79475,0.79485,205800000.0
2008-08-13 15:04:00,0.79485,0.79485,0.7947,0.79475,276000000.0
2008-08-13 15:05:00,0.79475,0.7949,0.7946,0.79465,490000000.0
2008-08-13 15:06:00,0.79465,0.79485,0.79455,0.79485,224500000.0
2008-08-13 15:07:00,0.79485,0.79485,0.7947,0.79475,233700000.0
2008-08-13 15:08:00,0.79475,0.79475,0.7945,0.7945,199500000.0
2008-08-13 15:09:00,0.7945,0.7946,0.7945,0.7946,201900000.0
2008-08-13 15:10:00,0.7946,0.7947,0.79445,0.7946,474800000.0
2008-08-13 15:11:00,0.7946,0.79465,0.79445,0.7946,348100000.0
2008-08-13 15:12:00,0.7946,0.7947,0.7945,0.79455,481200000.0
2008-08-13 15:13:00,0.79455,0.79455,0.7945,0.7945,266500000.0
2008-08-13 15:14:00,0.7945,0.79455,0.79445,0.79455,202200000.0
2008-08-13 15:15:00,0.79455,0.7947,0.79455,0.79465,253900000.0
2008-08-13 15:16:00,0.79465,0.7947,0.7946,0.7946,240000000.0
2008-08-13 15:17:00,0.79465,0.7947,0.79455,0.7946,262500000.0
2008-08-13 15:18:00,0.7946,0.79465,0.7946,0.7946,299100000.0
2008-08-13 15:19:00,0.7946,0.79475,0.79455,0.7947,295000000.0
2008-08-13 15:20:00,0.7947,0.79485,0.7947,0.7948,202700000.0
2008-08-13 15:21:00,0.7948,0.79515,0.7948,0.79515,459600000.0
2008-08-13 15:22:00,0.7952,0.79535,0.79515,0.7952,373600000.0
2008-08-13 15:23:00,0.7952,0.79525,0.79505,0.7951,321400000.0
2008-08-13 15:24:00,0.7951,0.79555,0.79505,0.79545,478500000.0
2008-08-13 15:25:00,0.7955,0.79555,0.79525,0.79525,487500000.0
2008-08-13 15:26:00,0.7952,0.7953,0.79505,0.7952,344400000.0
2008-08-13 15:27:00,0.7952,0.79525,0.79505,0.7951,401799999.0
2008-08-13 15:28:00,0.7951,0.7954,0.7951,0.7953,513000000.0
2008-08-13 15:29:00,0.7953,0.7953,0.7951,0.79525,407767500.0
2008-08-13 15:30:00,0.79525,0.79545,0.7952,0.79545,351500000.0
2008-08-13 15:31:00,0.7955,0.79555,0.79535,0.7954,323100000.0
2008-08-13 15:32:00,0.7954,0.79545,0.79505,0.79515,782000005.0
2008-08-13 15:33:00,0.79515,0.7955,0.79515,0.7953,452300000.0
2008-08-13 15:34:00,0.7953,0.7953,0.79515,0.79515,343500000.0
2008-08-13 15:35:00,0.79515,0.79525,0.79515,0.79525,192500000.0
2008-08-13 15:36:00,0.79525,0.7953,0.7952,0.7952,262100000.0
2008-08-13 15:37:00,0.7952,0.7952,0.79515,0.7952,264100000.0
2008-08-13 15:38:00,0.7952,0.7953,0.7952,0.79525,368000000.0
2008-08-13 15:39:00,0.79525,0.79525,0.7951,0.7952,288000000.0
2008-08-13 15:40:00,0.7952,0.7952,0.7951,0.7951,278600000.0
2008-08-13 15:41:00,0.7951,0.7951,0.795,0.79505,320600000.0
2008-08-13 15:42:00,0.795,0.79515,0.795,0.79515,281900000.0
2008-08-13 15:43:00,0.79515,0.79525,0.7951,0.79515,370300000.0
2008-08-13 15:44:00,0.79515,0.7953,0.79515,0.79525,357000000.0
2008-08-13 15:45:00,0.79525,0.79535,0.79525,0.79535,332800000.0
2008-08-13 15:46:00,0.79535,0.7954,0.79535,0.79535,260000000.0
2008-08-13 15:47:00,0.79535,0.7954,0.7953,0.7953,333800000.0
2008-08-13 15:48:00,0.7953,0.79545,0.7952,0.7954,292200000.0
2008-08-13 15:49:00,0.79545,0.7956,0.7954,0.7956,207300000.0
2008-08-13 15:50:00,0.7956,0.7956,0.7955,0.7955,331700000.0
2008-08-13 15:51:00,0.7955,0.7955,0.7954,0.7955,165800000.0
2008-08-13 15:52:00,0.79545,0.7956,0.7954,0.79545,373200000.0
2008-08-13 15:53:00,0.79545,0.79545,0.7953,0.7953,280000000.0
2008-08-13 15:54:00,0.7953,0.7954,0.7953,0.79535,281200000.0
2008-08-13 15:55:00,0.7954,0.7955,0.7954,0.79545,332600000.0
2008-08-13 15:56:00,0.79545,0.7955,0.7951,0.7951,679100002.0
2008-08-13 15:57:00,0.7951,0.79555,0.79505,0.7954,584400000.0
2008-08-13 15:58:00,0.7954,0.7957,0.79535,0.79555,581099999.0
2008-08-13 15:59:00,0.7956,0.7957,0.79555,0.7956,277100000.0
2008-08-13 16:00:00,0.7956,0.7956,0.79535,0.79545,341100000.0
2008-08-13 16:01:00,0.7954,0.7955,0.79535,0.79545,348600000.0
2008-08-13 16:02:00,0.79545,0.79555,0.79535,0.79545,527900000.0
2008-08-13 16:03:00,0.7955,0.79565,0.7954,0.7956,547200000.0
2008-08-13 16:04:00,0.7956,0.79575,0.79555,0.7957,414000000.0
2008-08-13 16:05:00,0.7957,0.79575,0.79555,0.7956,325400000.0
2008-08-13 16:06:00,0.7956,0.79565,0.7955,0.7955,256500000.0
2008-08-13 16:07:00,0.7955,0.7955,0.7952,0.7952,492449910.0
2008-08-13 16:08:00,0.7952,0.79555,0.79515,0.7954,405100000.0
2008-08-13 16:09:00,0.7954,0.7954,0.7953,0.79535,369600000.0
2008-08-13 16:10:00,0.79535,0.79555,0.79535,0.7955,495500000.0
2008-08-13 16:11:00,0.7955,0.79555,0.7955,0.79555,306000000.0
2008-08-13 16:12:00,0.79555,0.79575,0.7955,0.7957,363700000.0
2008-08-13 16:13:00,0.79575,0.79595,0.79575,0.79585,470400000.0
2008-08-13 16:14:00,0.79585,0.7961,0.7957,0.796,516800001.0
2008-08-13 16:15:00,0.796,0.79605,0.79585,0.796,566400000.0
2008-08-13 16:16:00,0.796,0.79635,0.796,0.7963,435700000.0
2008-08-13 16:17:00,0.7963,0.79635,0.7961,0.7961,376000000.0
2008-08-13 16:18:00,0.7961,0.7962,0.7961,0.7962,251900000.0
2008-08-13 16:19:00,0.7962,0.79625,0.7961,0.79615,278200000.0
2008-08-13 16:20:00,0.79615,0.7962,0.79605,0.79605,329800000.0
2008-08-13 16:21:00,0.79605,0.7961,0.796,0.79605,235000000.0
2008-08-13 16:22:00,0.79605,0.79615,0.79605,0.7961,274800000.0
2008-08-13 16:23:00,0.79615,0.79615,0.7961,0.79615,261600000.0
2008-08-13 16:24:00,0.7962,0.7962,0.7961,0.7961,319300000.0
2008-08-13 16:25:00,0.7961,0.7961,0.7958,0.7959,577200000.0
2008-08-13 16:26:00,0.7959,0.7959,0.7956,0.7956,393200000.0
2008-08-13 16:27:00,0.7956,0.79565,0.79535,0.79545,420700000.0
2008-08-13 16:28:00,0.79545,0.79545,0.79525,0.79535,406800000.0
2008-08-13 16:29:00,0.7953,0.7955,0.7953,0.79545,320900000.0
2008-08-13 16:30:00,0.79545,0.79555,0.7954,0.79545,268200000.0
2008-08-13 16:31:00,0.79545,0.7955,0.7954,0.7955,223600000.0
2008-08-13 16:32:00,0.7955,0.79555,0.79545,0.7955,168900000.0
2008-08-13 16:33:00,0.7955,0.7956,0.7955,0.7956,144700000.0
2008-08-13 16:34:00,0.7956,0.796,0.7956,0.7959,189800000.0
2008-08-13 16:35:00,0.7959,0.79655,0.7959,0.7963,590899999.0
2008-08-13 16:36:00,0.7963,0.7963,0.79585,0.7962,843699999.0
2008-08-13 16:37:00,0.7962,0.79635,0.7958,0.79585,493900000.0
2008-08-13 16:38:00,0.7958,0.796,0.7958,0.796,307099999.0
2008-08-13 16:39:00,0.796,0.79655,0.79595,0.79655,581200000.0
2008-08-13 16:40:00,0.79655,0.79665,0.79645,0.7965,425800000.0
2008-08-13 16:41:00,0.7965,0.7969,0.7965,0.7968,362500000.0
2008-08-13 16:42:00,0.7968,0.7969,0.7968,0.7969,404700000.0
2008-08-13 16:43:00,0.7969,0.79715,0.7969,0.79705,400600000.0
2008-08-13 16:44:00,0.79705,0.79715,0.7969,0.7969,422400000.0
2008-08-13 16:45:00,0.7969,0.7969,0.7967,0.7967,326400000.0
2008-08-13 16:46:00,0.7967,0.79705,0.7967,0.79685,478200000.0
2008-08-13 16:47:00,0.79685,0.79685,0.79655,0.7966,537200001.0
2008-08-13 16:48:00,0.79655,0.7968,0.79655,0.7968,402600000.0
2008-08-13 16:49:00,0.79675,0.7971,0.79675,0.797,268400000.0
2008-08-13 16:50:00,0.797,0.7971,0.7969,0.7969,347900001.0
2008-08-13 16:51:00,0.7969,0.79705,0.7969,0.79695,254200000.0
2008-08-13 16:52:00,0.79705,0.7971,0.7969,0.797,486700001.0
2008-08-13 16:53:00,0.797,0.79715,0.79695,0.7971,170300000.0
2008-08-13 16:54:00,0.7971,0.79715,0.79695,0.79715,348900000.0
2008-08-13 16:55:00,0.7971,0.79735,0.79705,0.7972,390100000.0
2008-08-13 16:56:00,0.7972,0.79725,0.79705,0.7972,348600001.0
2008-08-13 16:57:00,0.7972,0.79725,0.797,0.79705,278400000.0
2008-08-13 16:58:00,0.79705,0.79725,0.79705,0.7971,343100000.0
2008-08-13 16:59:00,0.7971,0.7972,0.7969,0.79705,499300000.0
2008-08-13 17:00:00,0.7971,0.7973,0.797,0.79715,537800002.0
2008-08-13 17:01:00,0.79715,0.79725,0.7971,0.7971,314000000.0
2008-08-13 17:02:00,0.7971,0.7972,0.797,0.797,370800000.0
2008-08-13 17:03:00,0.79705,0.79705,0.797,0.79705,143400000.0
2008-08-13 17:04:00,0.79705,0.79715,0.79705,0.7971,326700000.0
2008-08-13 17:05:00,0.7971,0.7972,0.797,0.797,337400000.0
2008-08-13 17:06:00,0.797,0.79705,0.7969,0.7969,317500000.0
2008-08-13 17:07:00,0.79695,0.79705,0.79695,0.797,231000000.0
2008-08-13 17:08:00,0.797,0.7971,0.79695,0.79705,260300000.0
2008-08-13 17:09:00,0.7971,0.79715,0.79705,0.7971,188800000.0
2008-08-13 17:10:00,0.7971,0.7972,0.79705,0.79705,205100000.0
2008-08-13 17:11:00,0.797,0.7971,0.797,0.79705,206900000.0
2008-08-13 17:12:00,0.79705,0.79705,0.79695,0.797,226400000.0
2008-08-13 17:13:00,0.797,0.7971,0.79695,0.7971,231400000.0
2008-08-13 17:14:00,0.7971,0.79715,0.797,0.7971,269000000.0
2008-08-13 17:15:00,0.7971,0.7971,0.797,0.7971,122800000.0
2008-08-13 17:16:00,0.7971,0.79715,0.797,0.797,189200000.0
2008-08-13 17:17:00,0.7971,0.79715,0.79695,0.7971,127000000.0
2008-08-13 17:18:00,0.7971,0.7971,0.797,0.7971,140500000.0
2008-08-13 17:19:00,0.7971,0.79715,0.79695,0.797,281700000.0
2008-08-13 17:20:00,0.797,0.797,0.7969,0.797,247500000.0
2008-08-13 17:21:00,0.797,0.7972,0.79695,0.79705,243300000.0
2008-08-13 17:22:00,0.79705,0.7971,0.7969,0.79695,339700001.0
2008-08-13 17:23:00,0.79695,0.79715,0.79695,0.79715,356900000.0
2008-08-13 17:24:00,0.79715,0.79725,0.7971,0.79715,173100000.0
2008-08-13 17:25:00,0.79715,0.7972,0.7971,0.7971,221900000.0
2008-08-13 17:26:00,0.7971,0.79715,0.79705,0.7971,302100000.0
2008-08-13 17:27:00,0.79705,0.7972,0.79705,0.79715,348600000.0
2008-08-13 17:28:00,0.79715,0.7972,0.7971,0.7971,185400000.0
2008-08-13 17:29:00,0.7971,0.7971,0.79695,0.79705,316700000.0
2008-08-13 17:30:00,0.79705,0.79725,0.79705,0.7972,210900000.0
2008-08-13 17:31:00,0.7972,0.79725,0.79715,0.7972,163100000.0
2008-08-13 17:32:00,0.7972,0.7973,0.79715,0.79715,222900000.0
2008-08-13 17:33:00,0.79715,0.79725,0.7971,0.7972,185900000.0
2008-08-13 17:34:00,0.7972,0.7972,0.7972,0.7972,103600000.0
2008-08-13 17:35:00,0.7972,0.79725,0.7972,0.79725,222500000.0
2008-08-13 17:36:00,0.79725,0.7973,0.797,0.797,193800000.0
2008-08-13 17:37:00,0.797,0.79705,0.79695,0.797,122200000.0
2008-08-13 17:38:00,0.797,0.7971,0.79695,0.79705,266100000.0
2008-08-13 17:39:00,0.797,0.7971,0.797,0.7971,380000000.0
2008-08-13 17:40:00,0.7971,0.7971,0.797,0.797,54300000.0
2008-08-13 17:41:00,0.797,0.797,0.79695,0.79695,80200000.0
2008-08-13 17:42:00,0.79695,0.79705,0.79695,0.79705,151700000.0
2008-08-13 17:43:00,0.79705,0.79705,0.79695,0.79695,140800000.0
2008-08-13 17:44:00,0.79695,0.797,0.79675,0.7968,196000000.0
2008-08-13 17:45:00,0.7968,0.7969,0.7968,0.7969,157900000.0
2008-08-13 17:46:00,0.7969,0.7969,0.79685,0.7969,196900000.0
2008-08-13 17:47:00,0.7969,0.7969,0.7969,0.7969,86600000.0
2008-08-13 17:48:00,0.7969,0.797,0.7969,0.797,122200000.0
2008-08-13 17:49:00,0.797,0.7971,0.79695,0.797,157200000.0
2008-08-13 17:50:00,0.797,0.79705,0.79695,0.797,148000000.0
2008-08-13 17:51:00,0.797,0.79715,0.79695,0.79705,272400000.0
2008-08-13 17:52:00,0.79705,0.7971,0.797,0.797,219600000.0
2008-08-13 17:53:00,0.797,0.79705,0.797,0.797,95700000.0
2008-08-13 17:54:00,0.797,0.797,0.797,0.797,196300000.0
2008-08-13 17:55:00,0.797,0.7974,0.797,0.79735,420200000.0
2008-08-13 17:56:00,0.79735,0.79745,0.7973,0.7974,242100000.0
2008-08-13 17:57:00,0.7974,0.7974,0.7971,0.79715,253900000.0
2008-08-13 17:58:00,0.79715,0.7972,0.79715,0.79715,197600000.0
2008-08-13 17:59:00,0.79715,0.7972,0.79715,0.7972,175600000.0
2008-08-13 18:00:00,0.7972,0.7974,0.7972,0.7972,332200000.0
2008-08-13 18:01:00,0.79725,0.7973,0.79725,0.79725,197800000.0
2008-08-13 18:02:00,0.79725,0.7973,0.7972,0.79725,136700000.0
2008-08-13 18:03:00,0.79725,0.7973,0.79715,0.7973,171700000.0
2008-08-13 18:04:00,0.7973,0.7973,0.7971,0.79715,340600000.0
2008-08-13 18:05:00,0.79715,0.79725,0.7971,0.79715,369100001.0
2008-08-13 18:06:00,0.7971,0.79725,0.7971,0.79725,161100000.0
2008-08-13 18:07:00,0.79725,0.79725,0.7971,0.7972,115600000.0
2008-08-13 18:08:00,0.7972,0.79725,0.79705,0.79705,203400000.0
2008-08-13 18:09:00,0.79705,0.79735,0.797,0.79735,335000000.0
2008-08-13 18:10:00,0.79735,0.79745,0.79725,0.79745,283800000.0
2008-08-13 18:11:00,0.7974,0.79745,0.79725,0.7974,325600000.0
2008-08-13 18:12:00,0.79735,0.7974,0.7973,0.79735,281100000.0
2008-08-13 18:13:00,0.7973,0.79735,0.7972,0.79725,133800000.0
2008-08-13 18:14:00,0.79725,0.7973,0.7972,0.7973,181800000.0
2008-08-13 18:15:00,0.7973,0.79735,0.79725,0.7973,228200000.0
2008-08-13 18:16:00,0.7973,0.7974,0.7973,0.7974,218800000.0
2008-08-13 18:17:00,0.7974,0.79745,0.79735,0.79735,238200000.0
2008-08-13 18:18:00,0.7974,0.79745,0.79735,0.7974,339900000.0
2008-08-13 18:19:00,0.7974,0.79745,0.7973,0.7974,301200000.0
2008-08-13 18:20:00,0.79735,0.79745,0.7973,0.79735,262100000.0
2008-08-13 18:21:00,0.79735,0.7976,0.79735,0.79755,315900000.0
2008-08-13 18:22:00,0.79755,0.79755,0.79735,0.79735,251000000.0
2008-08-13 18:23:00,0.7973,0.79755,0.79725,0.7975,191000000.0
2008-08-13 18:24:00,0.7975,0.79755,0.79745,0.79755,299400000.0
2008-08-13 18:25:00,0.7975,0.7975,0.79745,0.7975,235200000.0
2008-08-13 18:26:00,0.7975,0.7975,0.7972,0.79725,356300000.0
2008-08-13 18:27:00,0.79725,0.7973,0.79715,0.7973,310900000.0
2008-08-13 18:28:00,0.7973,0.7976,0.7973,0.7974,331600000.0
2008-08-13 18:29:00,0.7974,0.7974,0.79725,0.79735,312500000.0
2008-08-13 18:30:00,0.7974,0.7975,0.7973,0.79735,217500000.0
2008-08-13 18:31:00,0.79735,0.7976,0.7973,0.79735,535900000.0
2008-08-13 18:32:00,0.7974,0.79755,0.79725,0.7974,509100000.0
2008-08-13 18:33:00,0.7974,0.79745,0.79735,0.7974,334200000.0
2008-08-13 18:34:00,0.7974,0.7975,0.79735,0.79745,330800000.0
2008-08-13 18:35:00,0.79745,0.79745,0.79735,0.7974,181000000.0
2008-08-13 18:36:00,0.7974,0.7975,0.7974,0.7974,237200000.0
2008-08-13 18:37:00,0.7974,0.79755,0.7974,0.79755,147700000.0
2008-08-13 18:38:00,0.79755,0.7976,0.79745,0.7975,274700000.0
2008-08-13 18:39:00,0.7975,0.7975,0.7974,0.7975,268900000.0
2008-08-13 18:40:00,0.7975,0.7975,0.79745,0.79745,170000000.0
2008-08-13 18:41:00,0.7975,0.7975,0.79745,0.79745,89600000.0
2008-08-13 18:42:00,0.79745,0.79745,0.79735,0.7974,294000000.0
2008-08-13 18:43:00,0.7974,0.79745,0.79735,0.7974,413300000.0
2008-08-13 18:44:00,0.7974,0.7975,0.79735,0.79745,331500000.0
2008-08-13 18:45:00,0.79745,0.7975,0.79745,0.79745,213700000.0
2008-08-13 18:46:00,0.79745,0.79745,0.79735,0.7974,169900000.0
2008-08-13 18:47:00,0.7974,0.79745,0.79735,0.7974,219300000.0
2008-08-13 18:48:00,0.7974,0.7974,0.7974,0.7974,63700000.0
2008-08-13 18:49:00,0.7974,0.7975,0.7974,0.7974,292800000.0
2008-08-13 18:50:00,0.7974,0.7976,0.7974,0.7975,296900000.0
2008-08-13 18:51:00,0.79755,0.7976,0.79745,0.7976,307400000.0
2008-08-13 18:52:00,0.7976,0.79775,0.7976,0.79775,370000000.0
2008-08-13 18:53:00,0.79775,0.7978,0.7976,0.79765,382300000.0
2008-08-13 18:54:00,0.79765,0.7977,0.7975,0.79755,454600000.0
2008-08-13 18:55:00,0.79755,0.7976,0.7975,0.7975,167200000.0
2008-08-13 18:56:00,0.7975,0.7976,0.7975,0.7975,419300000.0
2008-08-13 18:57:00,0.7975,0.7977,0.79745,0.79755,482900000.0
2008-08-13 18:58:00,0.79755,0.7976,0.79725,0.79725,459899998.0
2008-08-13 18:59:00,0.79725,0.7976,0.79725,0.7973,336000000.0
2008-08-13 19:00:00,0.7973,0.79785,0.79725,0.7978,314600000.0
2008-08-13 19:01:00,0.7978,0.7979,0.7977,0.7977,234400000.0
2008-08-13 19:02:00,0.79775,0.79785,0.7977,0.79785,224400000.0
2008-08-13 19:03:00,0.79785,0.79785,0.79765,0.7977,210900000.0
2008-08-13 19:04:00,0.7977,0.7978,0.7977,0.79775,149300000.0
2008-08-13 19:05:00,0.79775,0.79775,0.79765,0.79765,135100000.0
2008-08-13 19:06:00,0.79765,0.7977,0.7976,0.7977,238000000.0
2008-08-13 19:07:00,0.7977,0.7977,0.79765,0.79765,265300000.0
2008-08-13 19:08:00,0.79765,0.7977,0.7976,0.7976,221300000.0
2008-08-13 19:09:00,0.7976,0.7976,0.7976,0.7976,120300000.0
2008-08-13 19:10:00,0.7976,0.79775,0.7976,0.7977,181100000.0
2008-08-13 19:11:00,0.7977,0.7978,0.79755,0.7976,370600000.0
2008-08-13 19:12:00,0.7976,0.79775,0.79755,0.7977,354700000.0
2008-08-13 19:13:00,0.7977,0.7977,0.7976,0.79765,177100000.0
2008-08-13 19:14:00,0.7977,0.7978,0.79765,0.79775,166500000.0
2008-08-13 19:15:00,0.79775,0.79775,0.7975,0.79755,232500000.0
2008-08-13 19:16:00,0.7975,0.7976,0.7975,0.7976,256600000.0
2008-08-13 19:17:00,0.7976,0.79765,0.79735,0.7974,400500000.0
2008-08-13 19:18:00,0.7974,0.79745,0.7972,0.79735,530100000.0
2008-08-13 19:19:00,0.7974,0.79755,0.79735,0.7975,456400000.0
2008-08-13 19:20:00,0.7975,0.79765,0.7975,0.7976,292700000.0
2008-08-13 19:21:00,0.7976,0.79765,0.79745,0.7975,185100000.0
2008-08-13 19:22:00,0.79755,0.79765,0.79755,0.7976,219600000.0
2008-08-13 19:23:00,0.79765,0.7977,0.79745,0.79745,259000000.0
2008-08-13 19:24:00,0.79745,0.7975,0.7974,0.79745,102600000.0
2008-08-13 19:25:00,0.79745,0.79755,0.79735,0.79745,337200000.0
2008-08-13 19:26:00,0.79745,0.7975,0.7974,0.79745,157900000.0
2008-08-13 19:27:00,0.79745,0.79765,0.7974,0.79755,438300000.0
2008-08-13 19:28:00,0.79755,0.7976,0.79745,0.7975,331700000.0
2008-08-13 19:29:00,0.7975,0.7976,0.7975,0.79755,310300000.0
2008-08-13 19:30:00,0.79755,0.7976,0.79755,0.7976,441700000.0
2008-08-13 19:31:00,0.7976,0.79775,0.7974,0.79745,536700002.0
2008-08-13 19:32:00,0.79745,0.7976,0.79735,0.79745,333100000.0
2008-08-13 19:33:00,0.79745,0.7978,0.7974,0.7978,344400000.0
2008-08-13 19:34:00,0.7978,0.7979,0.79775,0.7978,312000000.0
2008-08-13 19:35:00,0.79775,0.79785,0.7977,0.79775,233000000.0
2008-08-13 19:36:00,0.79775,0.7978,0.7977,0.7977,152200000.0
2008-08-13 19:37:00,0.79765,0.79765,0.79735,0.79745,373700000.0
2008-08-13 19:38:00,0.79745,0.7975,0.7974,0.7974,189900000.0
2008-08-13 19:39:00,0.7974,0.79765,0.7974,0.79745,316100000.0
2008-08-13 19:40:00,0.79745,0.7975,0.7974,0.7974,186500000.0
2008-08-13 19:41:00,0.79745,0.79745,0.79725,0.7973,368700000.0
2008-08-13 19:42:00,0.7973,0.7975,0.79725,0.79745,288300000.0
2008-08-13 19:43:00,0.79745,0.79755,0.7974,0.7975,292200000.0
2008-08-13 19:44:00,0.7975,0.7977,0.7975,0.7977,172300000.0
2008-08-13 19:45:00,0.7977,0.7977,0.79745,0.79765,438400000.0
2008-08-13 19:46:00,0.79765,0.7978,0.79765,0.79775,235300000.0
2008-08-13 19:47:00,0.79775,0.7978,0.79765,0.7977,134000000.0
2008-08-13 19:48:00,0.7977,0.79775,0.79765,0.79765,135900000.0
2008-08-13 19:49:00,0.7977,0.7979,0.79765,0.7979,202500000.0
2008-08-13 19:50:00,0.7979,0.7982,0.79785,0.79805,370600000.0
2008-08-13 19:51:00,0.79805,0.7981,0.798,0.79805,315800000.0
2008-08-13 19:52:00,0.79805,0.7984,0.798,0.79835,434000000.0
2008-08-13 19:53:00,0.7983,0.79835,0.79825,0.79825,129800000.0
2008-08-13 19:54:00,0.79825,0.7983,0.7982,0.7983,154800000.0
2008-08-13 19:55:00,0.7983,0.7983,0.7982,0.79825,137400000.0
2008-08-13 19:56:00,0.79825,0.79845,0.79825,0.79845,212400000.0
2008-08-13 19:57:00,0.79845,0.7985,0.79785,0.79785,363800000.0
2008-08-13 19:58:00,0.79785,0.79785,0.79755,0.7976,274400000.0
2008-08-13 19:59:00,0.7976,0.7977,0.79755,0.7977,279500000.0
2008-08-13 20:00:00,0.7977,0.7978,0.79765,0.7978,157900000.0
2008-08-13 20:01:00,0.7978,0.7978,0.7977,0.7977,190800000.0
2008-08-13 20:02:00,0.79765,0.79775,0.7976,0.79765,263000000.0
2008-08-13 20:03:00,0.79765,0.7977,0.7976,0.79765,302800000.0
2008-08-13 20:04:00,0.7976,0.7977,0.7976,0.7977,163600000.0
2008-08-13 20:05:00,0.7977,0.79775,0.7976,0.79775,287400000.0
2008-08-13 20:06:00,0.79775,0.7979,0.7976,0.7976,254900000.0
2008-08-13 20:07:00,0.7976,0.7976,0.79755,0.7976,221500000.0
2008-08-13 20:08:00,0.7976,0.7977,0.7976,0.7977,78100000.0
2008-08-13 20:09:00,0.7977,0.7978,0.79765,0.79775,171600000.0
2008-08-13 20:10:00,0.79775,0.7978,0.7977,0.7977,85100000.0
2008-08-13 20:11:00,0.7977,0.7979,0.7977,0.79785,185500000.0
2008-08-13 20:12:00,0.79785,0.79785,0.7978,0.7978,45300000.0
2008-08-13 20:13:00,0.7978,0.7978,0.79765,0.7977,196600000.0
2008-08-13 20:14:00,0.7977,0.7979,0.7977,0.7979,277300000.0
2008-08-13 20:15:00,0.79785,0.7979,0.7977,0.79785,231700000.0
2008-08-13 20:16:00,0.79785,0.798,0.79785,0.798,187700000.0
2008-08-13 20:17:00,0.798,0.79805,0.79795,0.79795,200399999.0
2008-08-13 20:18:00,0.798,0.79805,0.79795,0.798,259699998.0
2008-08-13 20:19:00,0.798,0.798,0.7979,0.7979,110000000.0
2008-08-13 20:20:00,0.79785,0.79795,0.79785,0.79795,150700000.0
2008-08-13 20:21:00,0.79795,0.79805,0.79785,0.79795,200800000.0
2008-08-13 20:22:00,0.79795,0.7981,0.79795,0.7981,152700000.0
2008-08-13 20:23:00,0.7981,0.7981,0.798,0.79805,229699999.0
2008-08-13 20:24:00,0.79805,0.7981,0.7979,0.7979,135800000.0
2008-08-13 20:25:00,0.7979,0.7981,0.7979,0.7981,262200000.0
2008-08-13 20:26:00,0.7981,0.7981,0.79805,0.79805,118200000.0
2008-08-13 20:27:00,0.79805,0.7981,0.798,0.79805,139600000.0
2008-08-13 20:28:00,0.79805,0.79815,0.79805,0.7981,111800000.0
2008-08-13 20:29:00,0.7981,0.7981,0.7981,0.7981,43200000.0
2008-08-13 20:30:00,0.7981,0.7981,0.79805,0.79805,49000000.0
2008-08-13 20:31:00,0.79805,0.79805,0.79795,0.79805,116200000.0
2008-08-13 20:32:00,0.79805,0.7981,0.79795,0.79805,179800000.0
2008-08-13 20:33:00,0.79805,0.79805,0.79795,0.798,60600000.0
2008-08-13 20:34:00,0.798,0.79805,0.79795,0.79795,124300000.0
2008-08-13 20:35:00,0.79795,0.79795,0.79795,0.79795,31600000.0
2008-08-13 20:36:00,0.79795,0.79795,0.7979,0.7979,30300000.0
2008-08-13 20:37:00,0.79795,0.79795,0.79795,0.79795,8900000.0
2008-08-13 20:38:00,0.79795,0.798,0.79795,0.798,40500000.0
2008-08-13 20:39:00,0.798,0.79805,0.7978,0.79785,259900000.0
2008-08-13 20:40:00,0.79785,0.79795,0.79785,0.7979,116100000.0
2008-08-13 20:41:00,0.7979,0.7979,0.79775,0.7978,135200000.0
2008-08-13 20:42:00,0.7978,0.7979,0.79775,0.79785,223500000.0
2008-08-13 20:43:00,0.7978,0.7979,0.7978,0.79785,172000000.0
2008-08-13 20:44:00,0.79785,0.7979,0.7978,0.7978,93400000.0
2008-08-13 20:45:00,0.7978,0.7979,0.7978,0.7979,95900000.0
2008-08-13 20:46:00,0.7979,0.798,0.7979,0.79795,72800000.0
2008-08-13 20:47:00,0.79795,0.798,0.79795,0.79795,138300000.0
2008-08-13 20:48:00,0.79795,0.798,0.79795,0.798,64700000.0
2008-08-13 20:49:00,0.798,0.79805,0.798,0.79805,65400000.0
2008-08-13 20:50:00,0.79805,0.7982,0.79805,0.7981,209100000.0
2008-08-13 20:51:00,0.7981,0.79815,0.79805,0.79805,234900000.0
2008-08-13 20:52:00,0.79805,0.7982,0.79805,0.79815,174400000.0
2008-08-13 20:53:00,0.79815,0.79815,0.7981,0.7981,278200000.0
2008-08-13 20:54:00,0.7981,0.7981,0.79795,0.79795,260200000.0
2008-08-13 20:55:00,0.79795,0.79795,0.79775,0.79775,303400000.0
2008-08-13 20:56:00,0.79775,0.79775,0.79755,0.79755,257400000.0
2008-08-13 20:57:00,0.79755,0.79755,0.79745,0.79745,111100000.0
2008-08-13 20:58:00,0.79745,0.7975,0.79745,0.79745,96900000.0
2008-08-13 20:59:00,0.7974,0.79745,0.7974,0.7974,168000000.0
2008-08-13 21:00:00,0.7974,0.79765,0.7974,0.79765,289100000.0
2008-08-13 21:01:00,0.79765,0.7977,0.7975,0.7977,505099999.0
2008-08-13 21:02:00,0.7977,0.7979,0.7977,0.79785,125500000.0
2008-08-13 21:03:00,0.79785,0.79785,0.79775,0.7978,145200000.0
2008-08-13 21:04:00,0.7978,0.79785,0.7977,0.79775,191300000.0
2008-08-13 21:05:00,0.79775,0.79775,0.79765,0.79765,164500000.0
2008-08-13 21:06:00,0.7977,0.79775,0.79765,0.7977,158000000.0
2008-08-13 21:07:00,0.79765,0.7977,0.7976,0.7976,116300000.0
2008-08-13 21:08:00,0.7976,0.79765,0.7976,0.7976,58300000.0
2008-08-13 21:09:00,0.7976,0.79785,0.7976,0.79785,165100000.0
2008-08-13 21:10:00,0.79785,0.79805,0.79765,0.79785,224700000.0
2008-08-13 21:11:00,0.7979,0.79795,0.7978,0.7979,205900000.0
2008-08-13 21:12:00,0.7979,0.7981,0.7979,0.798,180500000.0
2008-08-13 21:13:00,0.798,0.7981,0.79795,0.79805,154000000.0
2008-08-13 21:14:00,0.7981,0.7981,0.79795,0.798,128000000.0
2008-08-13 21:15:00,0.798,0.7981,0.798,0.7981,104500000.0
2008-08-13 21:16:00,0.7981,0.7984,0.7981,0.79835,296900000.0
2008-08-13 21:17:00,0.79835,0.79835,0.7983,0.79835,77200000.0
2008-08-13 21:18:00,0.79835,0.7985,0.79835,0.79845,207100000.0
2008-08-13 21:19:00,0.79845,0.79845,0.79845,0.79845,35800000.0
2008-08-13 21:20:00,0.7984,0.79845,0.7984,0.79845,101200000.0
2008-08-13 21:21:00,0.79845,0.79845,0.7984,0.79845,115700000.0
2008-08-13 21:22:00,0.79845,0.79845,0.79835,0.79835,281700000.0
2008-08-13 21:23:00,0.79835,0.79845,0.7983,0.7984,166600000.0
2008-08-13 21:24:00,0.79845,0.79845,0.7984,0.7984,122100000.0
2008-08-13 21:25:00,0.7984,0.7985,0.7984,0.7985,69100000.0
2008-08-13 21:26:00,0.7985,0.7985,0.79845,0.79845,41600000.0
2008-08-13 21:27:00,0.79845,0.79845,0.7983,0.79835,113000000.0
2008-08-13 21:28:00,0.79835,0.79835,0.79835,0.79835,130000000.0
2008-08-13 21:29:00,0.79835,0.7984,0.79825,0.79825,224300000.0
2008-08-13 21:30:00,0.79825,0.79835,0.79825,0.79825,150100000.0
2008-08-13 21:31:00,0.79825,0.79835,0.7982,0.79835,184400000.0
2008-08-13 21:32:00,0.7983,0.7985,0.7983,0.79845,138500000.0
2008-08-13 21:33:00,0.79845,0.79845,0.7983,0.79835,252700000.0
2008-08-13 21:34:00,0.79835,0.79845,0.7983,0.7984,199200000.0
2008-08-13 21:35:00,0.7984,0.7985,0.79835,0.79835,252200000.0
2008-08-13 21:36:00,0.79835,0.7984,0.7983,0.79835,186800000.0
2008-08-13 21:37:00,0.7984,0.7984,0.7983,0.7983,78200000.0
2008-08-13 21:38:00,0.79835,0.79835,0.7983,0.7983,311500000.0
2008-08-13 21:39:00,0.7983,0.7983,0.79825,0.79825,168400000.0
2008-08-13 21:40:00,0.79825,0.79825,0.79825,0.79825,144600000.0
2008-08-13 21:41:00,0.79825,0.79825,0.79825,0.79825,72800000.0
2008-08-13 21:42:00,0.79825,0.79825,0.79815,0.79815,172100000.0
2008-08-13 21:43:00,0.79815,0.7982,0.79815,0.79815,60800000.0
2008-08-13 21:44:00,0.79815,0.7982,0.798,0.79805,128100000.0
2008-08-13 21:45:00,0.79805,0.79805,0.7978,0.79785,334200000.0
2008-08-13 21:46:00,0.79785,0.7979,0.79785,0.79785,224000000.0
2008-08-13 21:47:00,0.79785,0.7979,0.79785,0.79785,105800000.0
2008-08-13 21:48:00,0.79785,0.7979,0.7977,0.79775,237600000.0
2008-08-13 21:49:00,0.79775,0.79775,0.7976,0.79765,287300000.0
2008-08-13 21:50:00,0.79765,0.7977,0.79765,0.79765,80000000.0
2008-08-13 21:51:00,0.79765,0.79765,0.79755,0.79755,137700000.0
2008-08-13 21:52:00,0.79755,0.79765,0.79755,0.7976,120900000.0
2008-08-13 21:53:00,0.7976,0.7976,0.7974,0.7975,60400000.0
2008-08-13 21:54:00,0.7975,0.7975,0.79735,0.79745,148700000.0
2008-08-13 21:55:00,0.79745,0.79755,0.79745,0.79755,77700000.0
2008-08-13 21:56:00,0.79755,0.79775,0.7975,0.7977,140000000.0
2008-08-13 21:57:00,0.7977,0.7978,0.7977,0.7978,101500000.0
2008-08-13 21:58:00,0.7978,0.798,0.7978,0.798,165200000.0
2008-08-13 21:59:00,0.79795,0.79805,0.79795,0.798,196500000.0
2008-08-13 22:00:00,0.798,0.7981,0.79795,0.798,112200000.0
2008-08-13 22:01:00,0.79805,0.7981,0.798,0.79805,67200000.0
2008-08-13 22:02:00,0.79805,0.79815,0.798,0.79805,81600000.0
2008-08-13 22:03:00,0.79805,0.7981,0.79805,0.7981,50500000.0
2008-08-13 22:04:00,0.7981,0.7982,0.7981,0.79815,73100000.0
2008-08-13 22:05:00,0.79815,0.7982,0.798,0.7981,163200000.0
2008-08-13 22:06:00,0.7981,0.7982,0.7981,0.7981,89700000.0
2008-08-13 22:07:00,0.79815,0.79815,0.7981,0.7981,17200000.0
2008-08-13 22:08:00,0.7981,0.79815,0.7981,0.79815,19900000.0
2008-08-13 22:09:00,0.79815,0.79815,0.7981,0.79815,32100000.0
2008-08-13 22:10:00,0.79815,0.7982,0.7981,0.7981,88500000.0
2008-08-13 22:11:00,0.7981,0.7984,0.7981,0.7983,228600000.0
2008-08-13 22:12:00,0.7983,0.7983,0.79825,0.79825,88000000.0
2008-08-13 22:13:00,0.79825,0.7983,0.7981,0.79815,129200000.0
2008-08-13 22:14:00,0.79815,0.79815,0.7981,0.79815,86000000.0
2008-08-13 22:15:00,0.79815,0.7982,0.7981,0.7982,126000000.0
2008-08-13 22:16:00,0.7982,0.7982,0.79815,0.79815,51800000.0
2008-08-13 22:17:00,0.79815,0.79815,0.798,0.7981,110600000.0
2008-08-13 22:18:00,0.79815,0.79825,0.7981,0.79815,114900000.0
2008-08-13 22:19:00,0.79815,0.79815,0.7981,0.79815,37300000.0
2008-08-13 22:20:00,0.79815,0.79825,0.79815,0.79825,53500000.0
2008-08-13 22:21:00,0.7982,0.7982,0.79815,0.79815,61600000.0
2008-08-13 22:22:00,0.79815,0.7982,0.79805,0.79805,84600000.0
2008-08-13 22:23:00,0.79805,0.7982,0.79805,0.79805,213700000.0
2008-08-13 22:24:00,0.7981,0.7982,0.798,0.79805,155300000.0
2008-08-13 22:25:00,0.79815,0.7983,0.7981,0.7982,99600000.0
2008-08-13 22:26:00,0.7982,0.7983,0.7981,0.7981,126800000.0
2008-08-13 22:27:00,0.7982,0.7982,0.79805,0.79805,54300000.0
2008-08-13 22:28:00,0.79805,0.7981,0.7978,0.79785,151700000.0
2008-08-13 22:29:00,0.7979,0.7979,0.7978,0.7978,81000000.0
2008-08-13 22:30:00,0.7978,0.7978,0.7974,0.7974,241900000.0
2008-08-13 22:31:00,0.7974,0.79755,0.7973,0.79735,210100000.0
2008-08-13 22:32:00,0.79735,0.79735,0.7973,0.79735,105500000.0
2008-08-13 22:33:00,0.79735,0.7974,0.7973,0.7973,158600000.0
2008-08-13 22:34:00,0.7973,0.79735,0.79725,0.79725,49200000.0
2008-08-13 22:35:00,0.79725,0.7973,0.79725,0.79725,200500000.0
2008-08-13 22:36:00,0.79725,0.79725,0.79725,0.79725,140700000.0
2008-08-13 22:37:00,0.79725,0.79725,0.79725,0.79725,90400000.0
2008-08-13 22:38:00,0.79725,0.79725,0.79725,0.79725,42900000.0
2008-08-13 22:39:00,0.79725,0.7974,0.79725,0.7974,26900000.0
2008-08-13 22:40:00,0.7974,0.7974,0.7974,0.7974,2700000.0
2008-08-13 22:41:00,0.7974,0.7974,0.7974,0.7974,8100000.0
2008-08-13 22:42:00,0.7974,0.7974,0.79735,0.79735,9100000.0
2008-08-13 22:43:00,0.79735,0.79735,0.7973,0.79735,145800000.0
2008-08-13 22:44:00,0.7973,0.7974,0.7973,0.7974,90300000.0
2008-08-13 22:45:00,0.7974,0.7974,0.7974,0.7974,6400000.0
2008-08-13 22:46:00,0.7974,0.7975,0.7974,0.7975,79300000.0
2008-08-13 22:47:00,0.79745,0.7975,0.7974,0.79745,93800000.0
2008-08-13 22:48:00,0.7974,0.79745,0.7974,0.7974,54900000.0
2008-08-13 22:49:00,0.7974,0.7974,0.79735,0.79735,24700000.0
2008-08-13 22:50:00,0.79735,0.79735,0.79725,0.79735,98500000.0
2008-08-13 22:51:00,0.7973,0.79735,0.7973,0.79735,26900000.0
2008-08-13 22:52:00,0.79735,0.79745,0.79735,0.7974,138000000.0
2008-08-13 22:53:00,0.7974,0.7974,0.7974,0.7974,32300000.0
2008-08-13 22:54:00,0.7974,0.7975,0.79735,0.79745,150700000.0
2008-08-13 22:55:00,0.7974,0.7975,0.7974,0.7975,30800000.0
2008-08-13 22:56:00,0.7975,0.7975,0.79745,0.7975,17800000.0
2008-08-13 22:57:00,0.7975,0.7975,0.79745,0.7975,23200000.0
2008-08-13 22:58:00,0.7975,0.79755,0.7975,0.7975,15100000.0
2008-08-13 22:59:00,0.79755,0.7977,0.7975,0.7975,47200000.0
2008-08-13 23:00:00,0.79755,0.79755,0.7974,0.7974,10600000.0
2008-08-13 23:01:00,0.7974,0.7974,0.7974,0.7974,11400000.0
2008-08-13 23:02:00,0.7975,0.7975,0.79745,0.79745,10800000.0
2008-08-13 23:03:00,0.7975,0.7975,0.7975,0.7975,2700000.0
2008-08-13 23:04:00,0.79755,0.79755,0.79755,0.79755,5400000.0
2008-08-13 23:05:00,0.79755,0.79765,0.79755,0.79765,35300000.0
2008-08-13 23:06:00,0.7977,0.79775,0.79765,0.79775,22400000.0
2008-08-13 23:07:00,0.79775,0.79785,0.79775,0.79785,6400000.0
2008-08-13 23:08:00,0.79785,0.79785,0.79785,0.79785,9900000.0
2008-08-13 23:09:00,0.79785,0.7979,0.79785,0.7979,7100000.0
2008-08-13 23:10:00,0.7979,0.7979,0.79785,0.79785,24000000.0
2008-08-13 23:11:00,0.79785,0.7979,0.79785,0.79785,60000000.0
2008-08-13 23:12:00,0.7979,0.7979,0.7978,0.79785,58200000.0
2008-08-13 23:13:00,0.79785,0.79785,0.79775,0.7978,34700000.0
2008-08-13 23:14:00,0.79773,0.79788,0.79747,0.79759,58000000.0
2008-08-13 23:15:00,0.7978,0.79785,0.7978,0.79785,11400000.0
2008-08-13 23:16:00,0.7978,0.79795,0.7978,0.79785,8400000.0
2008-08-13 23:17:00,0.79795,0.79805,0.7979,0.79805,25500000.0
2008-08-13 23:18:00,0.798,0.7981,0.798,0.7981,20500000.0
2008-08-13 23:19:00,0.79805,0.79805,0.79795,0.79805,15500000.0
2008-08-13 23:20:00,0.79805,0.7981,0.798,0.7981,51700000.0
2008-08-13 23:21:00,0.79815,0.79815,0.79805,0.7981,10300000.0
2008-08-13 23:22:00,0.79805,0.79805,0.79805,0.79805,7100000.0
2008-08-13 23:23:00,0.79805,0.79805,0.79805,0.79805,19600000.0
2008-08-13 23:24:00,0.79805,0.79805,0.79805,0.79805,15500000.0
2008-08-13 23:25:00,0.79805,0.79825,0.79805,0.7982,50100000.0
2008-08-13 23:26:00,0.7982,0.7983,0.7981,0.7982,42200000.0
2008-08-13 23:27:00,0.7982,0.7983,0.79815,0.79825,13200000.0
2008-08-13 23:28:00,0.79815,0.79815,0.7981,0.7981,49600000.0
2008-08-13 23:29:00,0.79815,0.79815,0.79815,0.79815,1000000.0
2008-08-13 23:30:00,0.7982,0.7983,0.79815,0.7983,22100000.0
2008-08-13 23:31:00,0.7983,0.7983,0.7982,0.79825,18100000.0
2008-08-13 23:32:00,0.79825,0.79835,0.7982,0.79835,14600000.0
2008-08-13 23:33:00,0.7983,0.79835,0.7983,0.79835,12800000.0
2008-08-13 23:34:00,0.7983,0.79835,0.7983,0.79835,21600000.0
2008-08-13 23:35:00,0.7983,0.7984,0.7983,0.79835,6000000.0
2008-08-13 23:36:00,0.79835,0.79835,0.79825,0.7983,7300000.0
2008-08-13 23:37:00,0.7983,0.7983,0.7983,0.7983,3200000.0
2008-08-13 23:38:00,0.7983,0.7984,0.79825,0.7984,11500000.0
2008-08-13 23:39:00,0.79835,0.7985,0.7982,0.79835,45300000.0
2008-08-13 23:40:00,0.79835,0.79835,0.79825,0.79825,2000000.0
2008-08-13 23:41:00,0.7984,0.7984,0.79835,0.79835,2000000.0
2008-08-13 23:42:00,0.7984,0.7984,0.79835,0.79835,2000000.0
2008-08-13 23:43:00,0.7983,0.79835,0.79825,0.79825,17000000.0
2008-08-13 23:44:00,0.79815,0.79815,0.79815,0.79815,3000000.0
2008-08-13 23:45:00,0.79815,0.79825,0.7981,0.79825,21700000.0
2008-08-13 23:46:00,0.7982,0.79825,0.7982,0.7982,16000000.0
2008-08-13 23:47:00,0.7982,0.79825,0.7982,0.79825,6300000.0
2008-08-13 23:48:00,0.79815,0.7982,0.79815,0.79815,5200000.0
2008-08-13 23:49:00,0.79815,0.79819,0.79792,0.79819,37000000.0
2008-08-13 23:50:00,0.79825,0.79825,0.79825,0.79825,1000000.0
2008-08-13 23:51:00,0.79825,0.79825,0.7981,0.7982,8000000.0
2008-08-13 23:52:00,0.79825,0.79825,0.79825,0.79825,2000000.0
2008-08-13 23:53:00,0.79825,0.7983,0.7982,0.7983,9000000.0
2008-08-13 23:54:00,0.7983,0.7983,0.79825,0.7983,8000000.0
2008-08-13 23:55:00,0.79825,0.79835,0.79825,0.7983,9000000.0
2008-08-13 23:56:00,0.79835,0.79835,0.79825,0.7983,7000000.0
2008-08-13 23:57:00,0.79825,0.79835,0.79825,0.7983,9300000.0
2008-08-13 23:58:00,0.7983,0.7983,0.7982,0.7982,30100000.0
2008-08-13 23:59:00,0.7982,0.79825,0.79815,0.7982,23100000.0
2008-08-14 00:00:00,0.7982,0.7982,0.79815,0.7982,25300000.0
2008-08-14 00:01:00,0.7982,0.79825,0.7982,0.7982,23400000.0
2008-08-14 00:02:00,0.7982,0.7982,0.79815,0.79815,11600000.0
2008-08-14 00:03:00,0.79815,0.7982,0.7981,0.7982,54000000.0
2008-08-14 00:04:00,0.7982,0.7982,0.7982,0.7982,16000000.0
2008-08-14 00:05:00,0.7982,0.7982,0.7982,0.7982,16000000.0
2008-08-14 00:06:00,0.7982,0.7982,0.7982,0.7982,15000000.0
2008-08-14 00:07:00,0.7982,0.7983,0.7982,0.7983,28900000.0
2008-08-14 00:08:00,0.7983,0.79845,0.7983,0.7984,15300000.0
2008-08-14 00:09:00,0.79845,0.79845,0.7984,0.79845,4000000.0
2008-08-14 00:10:00,0.79845,0.79855,0.7984,0.79845,20000000.0
2008-08-14 00:11:00,0.7984,0.79845,0.7984,0.7984,4000000.0
2008-08-14 00:12:00,0.79845,0.79845,0.7983,0.79835,26000000.0
2008-08-14 00:13:00,0.79835,0.79835,0.7983,0.79835,10000000.0
2008-08-14 00:14:00,0.79835,0.7984,0.79835,0.7984,9000000.0
2008-08-14 00:15:00,0.7984,0.7984,0.7983,0.7983,22000000.0
2008-08-14 00:16:00,0.7983,0.79835,0.79795,0.79815,62800000.0
2008-08-14 00:17:00,0.79815,0.79815,0.7979,0.7979,68300000.0
2008-08-14 00:18:00,0.7979,0.798,0.79785,0.7979,13400000.0
2008-08-14 00:19:00,0.79795,0.798,0.7979,0.7979,23400000.0
2008-08-14 00:20:00,0.7979,0.79795,0.7978,0.7978,68200001.0
2008-08-14 00:21:00,0.7978,0.79785,0.7978,0.79785,42700000.0
2008-08-14 00:22:00,0.79785,0.7979,0.7978,0.7979,31500000.0
2008-08-14 00:23:00,0.79795,0.79795,0.79795,0.79795,3000000.0
2008-08-14 00:24:00,0.79795,0.79795,0.7978,0.7978,14000000.0
2008-08-14 00:25:00,0.79785,0.79785,0.7978,0.7978,7000000.0
2008-08-14 00:26:00,0.79785,0.7979,0.79785,0.7979,5000000.0
2008-08-14 00:27:00,0.7979,0.7981,0.7979,0.7981,15000000.0
2008-08-14 00:28:00,0.7981,0.7981,0.79795,0.798,14000000.0
2008-08-14 00:29:00,0.798,0.79805,0.79795,0.79795,12100000.0
2008-08-14 00:30:00,0.79795,0.798,0.79795,0.798,3000000.0
2008-08-14 00:31:00,0.7979,0.7979,0.7979,0.7979,27300000.0
2008-08-14 00:32:00,0.79795,0.79795,0.7977,0.7977,72399999.0
2008-08-14 00:33:00,0.79775,0.79775,0.7977,0.79775,11000000.0
2008-08-14 00:34:00,0.79775,0.7978,0.79775,0.79775,17400000.0
2008-08-14 00:35:00,0.79775,0.79795,0.79775,0.7978,80300000.0
2008-08-14 00:36:00,0.7978,0.7978,0.79775,0.79775,8100000.0
2008-08-14 00:37:00,0.7977,0.79775,0.7977,0.79775,9000000.0
2008-08-14 00:38:00,0.79775,0.79775,0.7977,0.7977,30500000.0
2008-08-14 00:39:00,0.7977,0.79775,0.7977,0.7977,59700000.0
2008-08-14 00:40:00,0.7977,0.7977,0.7977,0.7977,12700000.0
2008-08-14 00:41:00,0.79775,0.7978,0.79775,0.7978,17800000.0
2008-08-14 00:42:00,0.7978,0.7979,0.7978,0.7979,5000000.0
2008-08-14 00:43:00,0.79785,0.7979,0.79785,0.79785,7000000.0
2008-08-14 00:44:00,0.79785,0.79785,0.7977,0.7977,13700000.0
2008-08-14 00:45:00,0.7978,0.7979,0.79775,0.7978,18000000.0
2008-08-14 00:46:00,0.7978,0.79785,0.7978,0.79785,3000000.0
2008-08-14 00:47:00,0.7977,0.7978,0.7977,0.7978,85400000.0
2008-08-14 00:48:00,0.7978,0.79785,0.7978,0.7978,10000000.0
2008-08-14 00:49:00,0.79785,0.798,0.79785,0.798,10000000.0
2008-08-14 00:50:00,0.798,0.79805,0.798,0.798,16000000.0
2008-08-14 00:51:00,0.798,0.79805,0.798,0.798,37000000.0
2008-08-14 00:52:00,0.798,0.798,0.798,0.798,2100000.0
2008-08-14 00:53:00,0.798,0.798,0.798,0.798,32700000.0
2008-08-14 00:54:00,0.79795,0.7981,0.79785,0.79805,21400000.0
2008-08-14 00:55:00,0.7981,0.7983,0.7981,0.7982,147988502.0
2008-08-14 00:56:00,0.7982,0.79855,0.7982,0.79855,108600000.0
2008-08-14 00:57:00,0.79855,0.7989,0.7984,0.79885,192400000.0
2008-08-14 00:58:00,0.79885,0.79895,0.7987,0.7989,297800000.0
2008-08-14 00:59:00,0.7989,0.7991,0.7989,0.799,135800000.0
2008-08-14 01:00:00,0.799,0.7991,0.7988,0.7988,237300000.0
2008-08-14 01:01:00,0.79875,0.7988,0.79875,0.7988,230600000.0
2008-08-14 01:02:00,0.7988,0.79885,0.79875,0.7988,232200000.0
2008-08-14 01:03:00,0.7988,0.79885,0.7988,0.7988,99700000.0
2008-08-14 01:04:00,0.7988,0.7989,0.7988,0.79885,37800000.0
2008-08-14 01:05:00,0.7989,0.799,0.79885,0.799,130500000.0
2008-08-14 01:06:00,0.799,0.79905,0.79895,0.799,411399999.0
2008-08-14 01:07:00,0.799,0.7991,0.799,0.79905,310899999.0
2008-08-14 01:08:00,0.7991,0.7991,0.79885,0.79885,147400003.0
2008-08-14 01:09:00,0.7989,0.799,0.7989,0.7989,74200000.0
2008-08-14 01:10:00,0.79895,0.79905,0.7989,0.79905,129600000.0
2008-08-14 01:11:00,0.799,0.79905,0.7989,0.7989,343999998.0
2008-08-14 01:12:00,0.7989,0.79895,0.79865,0.7988,149400000.0
2008-08-14 01:13:00,0.7988,0.79885,0.7986,0.7986,200200000.0
2008-08-14 01:14:00,0.7986,0.79865,0.7984,0.7984,136400000.0
2008-08-14 01:15:00,0.79845,0.79855,0.7984,0.7984,146200000.0
2008-08-14 01:16:00,0.7984,0.79845,0.7984,0.7984,159399999.0
2008-08-14 01:17:00,0.7984,0.7984,0.79825,0.79825,219900000.0
2008-08-14 01:18:00,0.79825,0.79835,0.79825,0.7983,199799999.0
2008-08-14 01:19:00,0.7983,0.79855,0.7983,0.7983,321400000.0
2008-08-14 01:20:00,0.79835,0.79855,0.7983,0.79845,300399999.0
2008-08-14 01:21:00,0.79845,0.79855,0.7984,0.7984,94100000.0
2008-08-14 01:22:00,0.79845,0.79845,0.7984,0.7984,14900000.0
2008-08-14 01:23:00,0.7984,0.7984,0.79835,0.79835,24800000.0
2008-08-14 01:24:00,0.79835,0.79835,0.79825,0.79825,56900000.0
2008-08-14 01:25:00,0.7983,0.7983,0.7983,0.7983,15400000.0
2008-08-14 01:26:00,0.7983,0.7984,0.7983,0.7984,81000000.0
2008-08-14 01:27:00,0.7984,0.7984,0.7983,0.7983,28800000.0
2008-08-14 01:28:00,0.7983,0.79835,0.79825,0.7983,62400000.0
2008-08-14 01:29:00,0.79835,0.79835,0.7982,0.7982,44500000.0
2008-08-14 01:30:00,0.7982,0.7983,0.7982,0.79825,65000000.0
2008-08-14 01:31:00,0.79825,0.79825,0.7982,0.79825,54600000.0
2008-08-14 01:32:00,0.7983,0.79835,0.7983,0.79835,73900000.0
2008-08-14 01:33:00,0.7983,0.7983,0.79825,0.7983,21000000.0
2008-08-14 01:34:00,0.79825,0.7983,0.7982,0.7983,55500000.0
2008-08-14 01:35:00,0.79825,0.7983,0.79825,0.7983,11800000.0
2008-08-14 01:36:00,0.79825,0.7983,0.7982,0.79825,318599992.0
2008-08-14 01:37:00,0.79825,0.79845,0.79815,0.79845,137899999.0
2008-08-14 01:38:00,0.79845,0.79845,0.79825,0.7984,412699999.0
2008-08-14 01:39:00,0.7984,0.79855,0.7984,0.7985,99499999.0
2008-08-14 01:40:00,0.79855,0.79865,0.79835,0.79865,129999999.0
2008-08-14 01:41:00,0.79865,0.79865,0.7982,0.7982,233000000.0
2008-08-14 01:42:00,0.7981,0.79825,0.79805,0.79825,216800000.0
2008-08-14 01:43:00,0.7983,0.7984,0.79815,0.79815,295599995.0
2008-08-14 01:44:00,0.7982,0.7983,0.79815,0.7983,208300000.0
2008-08-14 01:45:00,0.79835,0.7985,0.7983,0.79845,352899997.0
2008-08-14 01:46:00,0.7985,0.7985,0.79825,0.79835,159500000.0
2008-08-14 01:47:00,0.79835,0.7984,0.7981,0.7983,205900001.0
2008-08-14 01:48:00,0.7983,0.7983,0.79825,0.79825,110300000.0
2008-08-14 01:49:00,0.79825,0.7983,0.79815,0.7983,32000000.0
2008-08-14 01:50:00,0.7983,0.7983,0.7982,0.7982,196300000.0
2008-08-14 01:51:00,0.79825,0.7983,0.79825,0.7983,131700000.0
2008-08-14 01:52:00,0.7983,0.7983,0.7982,0.79825,92100000.0
2008-08-14 01:53:00,0.79825,0.79835,0.79805,0.79835,317300000.0
2008-08-14 01:54:00,0.7983,0.7983,0.79815,0.79825,265000001.0
2008-08-14 01:55:00,0.79825,0.7983,0.7982,0.7983,37900000.0
2008-08-14 01:56:00,0.79835,0.79835,0.79825,0.7983,86100000.0
2008-08-14 01:57:00,0.7983,0.7985,0.7983,0.7984,275800000.0
2008-08-14 01:58:00,0.7984,0.7984,0.798,0.79805,811800005.0
2008-08-14 01:59:00,0.79805,0.79815,0.79805,0.7981,156400000.0
2008-08-14 02:00:00,0.7981,0.7981,0.79775,0.7978,246700000.0
2008-08-14 02:01:00,0.7978,0.79805,0.79775,0.798,197600000.0
2008-08-14 02:02:00,0.798,0.798,0.79795,0.79795,100700000.0
2008-08-14 02:03:00,0.79795,0.79805,0.79795,0.79805,57100000.0
2008-08-14 02:04:00,0.798,0.79805,0.7979,0.7979,34000000.0
2008-08-14 02:05:00,0.798,0.798,0.7979,0.798,197700000.0
2008-08-14 02:06:00,0.798,0.798,0.79775,0.79775,127700000.0
2008-08-14 02:07:00,0.7978,0.7978,0.79745,0.79745,194800000.0
2008-08-14 02:08:00,0.79745,0.7976,0.79745,0.7976,249300000.0
2008-08-14 02:09:00,0.7976,0.79765,0.79745,0.79755,432600000.0
2008-08-14 02:10:00,0.79755,0.79775,0.79755,0.79775,234700000.0
2008-08-14 02:11:00,0.79775,0.79775,0.79765,0.79765,157200000.0
2008-08-14 02:12:00,0.79765,0.7977,0.79765,0.79765,22400000.0
2008-08-14 02:13:00,0.79765,0.79775,0.79765,0.79775,21700000.0
2008-08-14 02:14:00,0.79775,0.79775,0.7976,0.7976,139199999.0
2008-08-14 02:15:00,0.7976,0.7977,0.7976,0.7977,121600000.0
2008-08-14 02:16:00,0.7977,0.7978,0.7977,0.79775,337999998.0
2008-08-14 02:17:00,0.7977,0.7979,0.7977,0.7978,365600000.0
2008-08-14 02:18:00,0.7978,0.7979,0.7978,0.7979,189200000.0
2008-08-14 02:19:00,0.7979,0.7979,0.7979,0.7979,115200000.0
2008-08-14 02:20:00,0.7979,0.7979,0.7979,0.7979,35200000.0
2008-08-14 02:21:00,0.7979,0.7981,0.7979,0.79805,439600000.0
2008-08-14 02:22:00,0.7981,0.7981,0.79805,0.79805,38800000.0
2008-08-14 02:23:00,0.79805,0.79805,0.79805,0.79805,9500000.0
2008-08-14 02:24:00,0.79805,0.79805,0.7979,0.7979,450399996.0
2008-08-14 02:25:00,0.7979,0.7979,0.7979,0.7979,95600000.0
2008-08-14 02:26:00,0.7979,0.7979,0.7979,0.7979,163300000.0
2008-08-14 02:27:00,0.7979,0.7979,0.7978,0.79785,271300000.0
2008-08-14 02:28:00,0.79785,0.79795,0.79765,0.7979,218000000.0
2008-08-14 02:29:00,0.7979,0.79795,0.79785,0.7979,217000000.0
2008-08-14 02:30:00,0.7979,0.798,0.7979,0.798,248900000.0
2008-08-14 02:31:00,0.798,0.798,0.79785,0.79785,52200000.0
2008-08-14 02:32:00,0.79785,0.79785,0.7976,0.79765,219699998.0
2008-08-14 02:33:00,0.79765,0.7977,0.7975,0.7975,546700003.0
2008-08-14 02:34:00,0.7975,0.7976,0.7975,0.7975,145199999.0
2008-08-14 02:35:00,0.79755,0.79755,0.7974,0.7974,378599996.0
2008-08-14 02:36:00,0.7974,0.79745,0.7974,0.79745,171400002.0
2008-08-14 02:37:00,0.79745,0.79745,0.7974,0.7974,160600000.0
2008-08-14 02:38:00,0.7974,0.79745,0.7974,0.79745,263500000.0
2008-08-14 02:39:00,0.79745,0.79745,0.79745,0.79745,10200000.0
2008-08-14 02:40:00,0.79745,0.79745,0.7974,0.7974,187400000.0
2008-08-14 02:41:00,0.7974,0.7974,0.7974,0.7974,149000000.0
2008-08-14 02:42:00,0.7974,0.79745,0.7974,0.7974,235100001.0
2008-08-14 02:43:00,0.7974,0.79745,0.7974,0.79745,83600000.0
2008-08-14 02:44:00,0.79745,0.7976,0.79745,0.79755,412200000.0
2008-08-14 02:45:00,0.79755,0.7976,0.79755,0.79755,108400000.0
2008-08-14 02:46:00,0.79755,0.79755,0.79755,0.79755,30700000.0
2008-08-14 02:47:00,0.79755,0.79755,0.7975,0.79755,274300002.0
2008-08-14 02:48:00,0.79755,0.7976,0.79755,0.7976,177500000.0
2008-08-14 02:49:00,0.7976,0.7976,0.79755,0.79755,158000000.0
2008-08-14 02:50:00,0.79755,0.7976,0.79755,0.79755,29600000.0
2008-08-14 02:51:00,0.79755,0.7976,0.7975,0.79755,192999999.0
2008-08-14 02:52:00,0.79755,0.79765,0.79755,0.79765,68600000.0
2008-08-14 02:53:00,0.7976,0.7977,0.7976,0.79765,39600000.0
2008-08-14 02:54:00,0.7977,0.79805,0.7976,0.798,330599999.0
2008-08-14 02:55:00,0.798,0.79805,0.79775,0.7978,198800000.0
2008-08-14 02:56:00,0.7978,0.7978,0.79775,0.7978,511299999.0
2008-08-14 02:57:00,0.7978,0.79785,0.7977,0.7978,412500001.0
2008-08-14 02:58:00,0.7978,0.7978,0.7977,0.7978,149399999.0
2008-08-14 02:59:00,0.7978,0.79785,0.7978,0.79785,46100000.0
2008-08-14 03:00:00,0.79785,0.79785,0.7978,0.7978,205100002.0
2008-08-14 03:01:00,0.7978,0.7978,0.7978,0.7978,16200000.0
2008-08-14 03:02:00,0.7978,0.7978,0.7978,0.7978,37800000.0
2008-08-14 03:03:00,0.7978,0.7978,0.7976,0.7976,101600000.0
2008-08-14 03:04:00,0.79765,0.7978,0.79745,0.7978,229400000.0
2008-08-14 03:05:00,0.79755,0.7978,0.7974,0.79745,278800001.0
2008-08-14 03:06:00,0.7975,0.7979,0.7975,0.7977,672099997.0
2008-08-14 03:07:00,0.7977,0.79775,0.7976,0.7977,316700000.0
2008-08-14 03:08:00,0.7977,0.79775,0.7976,0.7976,221900000.0
2008-08-14 03:09:00,0.7976,0.79765,0.79755,0.79765,208100000.0
2008-08-14 03:10:00,0.79765,0.7977,0.7976,0.79765,236700002.0
2008-08-14 03:11:00,0.79765,0.79785,0.79755,0.79785,329500000.0
2008-08-14 03:12:00,0.79785,0.79785,0.7975,0.7975,491600000.0
2008-08-14 03:13:00,0.7975,0.79755,0.7974,0.7975,639600000.0
2008-08-14 03:14:00,0.7975,0.7977,0.7975,0.79755,479899999.0
2008-08-14 03:15:00,0.79755,0.7977,0.79755,0.7977,573100000.0
2008-08-14 03:16:00,0.79775,0.7978,0.7977,0.79775,361300002.0
2008-08-14 03:17:00,0.79775,0.7978,0.7977,0.7977,238800000.0
2008-08-14 03:18:00,0.7977,0.7977,0.7975,0.79765,597300001.0
2008-08-14 03:19:00,0.79765,0.7977,0.79765,0.79765,169600000.0
2008-08-14 03:20:00,0.79765,0.7977,0.79755,0.7976,105800000.0
2008-08-14 03:21:00,0.7975,0.7976,0.79745,0.79745,576400002.0
2008-08-14 03:22:00,0.7975,0.7976,0.79745,0.79745,496399998.0
2008-08-14 03:23:00,0.7975,0.7975,0.7975,0.7975,77200000.0
2008-08-14 03:24:00,0.7975,0.79755,0.7975,0.7975,489299999.0
2008-08-14 03:25:00,0.7975,0.7975,0.79745,0.79745,246700000.0
2008-08-14 03:26:00,0.7975,0.7975,0.79745,0.7975,122300000.0
2008-08-14 03:27:00,0.7975,0.7975,0.7974,0.79745,363300000.0
2008-08-14 03:28:00,0.79745,0.7975,0.7974,0.7975,166300000.0
2008-08-14 03:29:00,0.7975,0.7975,0.7974,0.7975,400500000.0
2008-08-14 03:30:00,0.79745,0.79745,0.7974,0.7974,254300000.0
2008-08-14 03:31:00,0.7974,0.7974,0.7973,0.79735,165500000.0
2008-08-14 03:32:00,0.79735,0.7974,0.7973,0.7973,246700001.0
2008-08-14 03:33:00,0.7973,0.7974,0.7972,0.7973,627400005.0
2008-08-14 03:34:00,0.7973,0.7973,0.7973,0.7973,177100000.0
2008-08-14 03:35:00,0.7973,0.7973,0.7973,0.7973,189700000.0
2008-08-14 03:36:00,0.7973,0.7974,0.7973,0.7974,453900003.0
2008-08-14 03:37:00,0.7974,0.7975,0.7973,0.7975,441100000.0
2008-08-14 03:38:00,0.7975,0.79785,0.7975,0.7978,492100000.0
2008-08-14 03:39:00,0.7978,0.79835,0.79775,0.79835,759299998.0
2008-08-14 03:40:00,0.79835,0.79835,0.79805,0.79825,1482099999.0
2008-08-14 03:41:00,0.79825,0.79835,0.79805,0.79825,873600003.0
2008-08-14 03:42:00,0.7982,0.79835,0.79815,0.79815,1079800007.0
2008-08-14 03:43:00,0.7982,0.79825,0.798,0.798,1366600000.0
2008-08-14 03:44:00,0.79805,0.7981,0.7979,0.7979,381700001.0
2008-08-14 03:45:00,0.7979,0.7979,0.79775,0.7978,266000001.0
2008-08-14 03:46:00,0.7978,0.79785,0.7975,0.79755,197199999.0
2008-08-14 03:47:00,0.79755,0.7977,0.79755,0.79765,219100000.0
2008-08-14 03:48:00,0.79765,0.7977,0.7976,0.79765,169500000.0
2008-08-14 03:49:00,0.79765,0.7977,0.7975,0.7975,183300000.0
2008-08-14 03:50:00,0.7975,0.7975,0.7974,0.79745,316000000.0
2008-08-14 03:51:00,0.79745,0.79745,0.79735,0.7974,293900000.0
2008-08-14 03:52:00,0.7974,0.7975,0.7973,0.7974,189600000.0
2008-08-14 03:53:00,0.7974,0.7975,0.7974,0.7974,341400000.0
2008-08-14 03:54:00,0.7974,0.79745,0.7974,0.7974,68700000.0
2008-08-14 03:55:00,0.7974,0.7976,0.7974,0.79755,163500000.0
2008-08-14 03:56:00,0.79755,0.7976,0.79745,0.7976,249500000.0
2008-08-14 03:57:00,0.7976,0.7976,0.7974,0.79745,298200000.0
2008-08-14 03:58:00,0.79745,0.79755,0.79745,0.7975,153700000.0
2008-08-14 03:59:00,0.7975,0.79755,0.7974,0.7974,248400000.0
2008-08-14 04:00:00,0.7974,0.7977,0.7974,0.7977,244300000.0
2008-08-14 04:01:00,0.7977,0.7978,0.7977,0.7977,278500000.0
2008-08-14 04:02:00,0.7977,0.7978,0.79765,0.7977,165700000.0
2008-08-14 04:03:00,0.7977,0.79785,0.79765,0.7978,256700001.0
2008-08-14 04:04:00,0.7978,0.79785,0.7977,0.7978,179200000.0
2008-08-14 04:05:00,0.79785,0.7979,0.79775,0.79775,171800002.0
2008-08-14 04:06:00,0.7978,0.7979,0.79775,0.7978,230800001.0
2008-08-14 04:07:00,0.7978,0.7978,0.7976,0.7977,322700005.0
2008-08-14 04:08:00,0.7977,0.7977,0.79755,0.7976,469399993.0
2008-08-14 04:09:00,0.79755,0.79765,0.79755,0.7976,359100004.0
2008-08-14 04:10:00,0.79755,0.7977,0.79755,0.79755,371700004.0
2008-08-14 04:11:00,0.79755,0.7976,0.7973,0.7973,978100005.0
2008-08-14 04:12:00,0.7973,0.79735,0.7973,0.7973,90300000.0
2008-08-14 04:13:00,0.7973,0.7974,0.7973,0.79735,121300000.0
2008-08-14 04:14:00,0.79735,0.7974,0.7973,0.79735,231600001.0
2008-08-14 04:15:00,0.79735,0.79745,0.79735,0.7974,185000000.0
2008-08-14 04:16:00,0.79745,0.7975,0.79735,0.79745,280700000.0
2008-08-14 04:17:00,0.79745,0.79745,0.79735,0.7974,222100002.0
2008-08-14 04:18:00,0.79745,0.7977,0.79745,0.79765,344600000.0
2008-08-14 04:19:00,0.79765,0.7977,0.7975,0.7977,362600000.0
2008-08-14 04:20:00,0.79765,0.7977,0.7976,0.79765,224500000.0
2008-08-14 04:21:00,0.79765,0.79785,0.79765,0.7977,187100000.0
2008-08-14 04:22:00,0.7977,0.7979,0.7977,0.7979,423500000.0
2008-08-14 04:23:00,0.7979,0.7979,0.7978,0.7978,319400001.0
2008-08-14 04:24:00,0.7978,0.7978,0.7978,0.7978,55400000.0
2008-08-14 04:25:00,0.7978,0.7978,0.7978,0.7978,56300000.0
2008-08-14 04:26:00,0.7978,0.7981,0.7978,0.7978,461600001.0
2008-08-14 04:27:00,0.7978,0.79795,0.7978,0.7979,582300001.0
2008-08-14 04:28:00,0.7979,0.79795,0.79785,0.7979,198300000.0
2008-08-14 04:29:00,0.7979,0.7979,0.79785,0.79785,25800000.0
2008-08-14 04:30:00,0.79785,0.79805,0.79765,0.798,489000000.0
2008-08-14 04:31:00,0.7981,0.7981,0.7979,0.79795,216300000.0
2008-08-14 04:32:00,0.79795,0.79805,0.79785,0.79795,262100001.0
2008-08-14 04:33:00,0.79795,0.7981,0.79795,0.79805,383300000.0
2008-08-14 04:34:00,0.79805,0.79815,0.79805,0.79805,338200000.0
2008-08-14 04:35:00,0.7981,0.79815,0.79805,0.7981,828199994.0
2008-08-14 04:36:00,0.7981,0.7981,0.7981,0.7981,177700001.0
2008-08-14 04:37:00,0.7981,0.7981,0.7978,0.79785,111800000.0
2008-08-14 04:38:00,0.79785,0.7979,0.7975,0.79755,487500002.0
2008-08-14 04:39:00,0.79755,0.79765,0.7975,0.7975,453400003.0
2008-08-14 04:40:00,0.7975,0.7975,0.7975,0.7975,200900000.0
2008-08-14 04:41:00,0.7975,0.7975,0.7974,0.7975,168999998.0
2008-08-14 04:42:00,0.7975,0.7976,0.7975,0.7975,99700000.0
2008-08-14 04:43:00,0.7975,0.79765,0.7975,0.79765,428700003.0
2008-08-14 04:44:00,0.79765,0.79775,0.79765,0.7977,459300002.0
2008-08-14 04:45:00,0.7977,0.7977,0.7977,0.7977,200000000.0
2008-08-14 04:46:00,0.7977,0.7977,0.79755,0.79755,174800000.0
2008-08-14 04:47:00,0.7976,0.7976,0.79755,0.79755,70400000.0
2008-08-14 04:48:00,0.79755,0.7976,0.7975,0.79755,180100000.0
2008-08-14 04:49:00,0.7976,0.79765,0.79755,0.7976,484300000.0
2008-08-14 04:50:00,0.7976,0.7976,0.7975,0.7975,370900000.0
2008-08-14 04:51:00,0.7975,0.79755,0.7975,0.7975,353099996.0
2008-08-14 04:52:00,0.7975,0.79755,0.7975,0.7975,183099996.0
2008-08-14 04:53:00,0.7975,0.7977,0.7975,0.79765,512499997.0
2008-08-14 04:54:00,0.79765,0.79765,0.7976,0.7976,24900000.0
2008-08-14 04:55:00,0.7976,0.7977,0.7976,0.7977,63800000.0
2008-08-14 04:56:00,0.7977,0.7977,0.79755,0.7976,177200002.0
2008-08-14 04:57:00,0.7976,0.79765,0.79755,0.7976,316600002.0
2008-08-14 04:58:00,0.7976,0.7976,0.7976,0.7976,90900000.0
2008-08-14 04:59:00,0.7976,0.7976,0.7976,0.7976,30600000.0
2008-08-14 05:00:00,0.7976,0.7976,0.7975,0.7975,100200000.0
2008-08-14 05:01:00,0.7975,0.7975,0.7975,0.7975,103800000.0
2008-08-14 05:02:00,0.7975,0.79755,0.7975,0.7975,128600000.0
2008-08-14 05:03:00,0.7975,0.79775,0.7975,0.79755,331400001.0
2008-08-14 05:04:00,0.7976,0.7976,0.79755,0.79755,496700000.0
2008-08-14 05:05:00,0.79755,0.79765,0.7975,0.79765,315799999.0
2008-08-14 05:06:00,0.79765,0.7977,0.79765,0.79765,185800000.0
2008-08-14 05:07:00,0.79765,0.79765,0.79755,0.7976,119600000.0
2008-08-14 05:08:00,0.7976,0.79765,0.79755,0.7976,74000000.0
2008-08-14 05:09:00,0.7976,0.79765,0.79755,0.79755,148200000.0
2008-08-14 05:10:00,0.79755,0.79755,0.79755,0.79755,22500000.0
2008-08-14 05:11:00,0.7975,0.7975,0.79745,0.79745,43400000.0
2008-08-14 05:12:00,0.79745,0.7975,0.79745,0.7975,51900000.0
2008-08-14 05:13:00,0.79745,0.79745,0.79745,0.79745,3600000.0
2008-08-14 05:14:00,0.7975,0.7975,0.79745,0.79745,6800000.0
2008-08-14 05:15:00,0.7975,0.7975,0.7974,0.79745,116399999.0
2008-08-14 05:16:00,0.79745,0.7975,0.79745,0.79745,21200000.0
2008-08-14 05:17:00,0.7975,0.7975,0.79745,0.79745,6800000.0
2008-08-14 05:18:00,0.7975,0.7975,0.79745,0.79745,15800000.0
2008-08-14 05:19:00,0.79745,0.79745,0.79745,0.79745,1000000.0
2008-08-14 05:20:00,0.79745,0.79745,0.7974,0.79745,166599999.0
2008-08-14 05:21:00,0.79746,0.79751,0.7973,0.79742,44900000.0
2008-08-14 05:22:00,0.79745,0.79745,0.7974,0.7974,96700001.0
2008-08-14 05:23:00,0.7974,0.79745,0.7974,0.7974,270399998.0
2008-08-14 05:24:00,0.7974,0.7974,0.7974,0.7974,123600000.0
2008-08-14 05:25:00,0.7974,0.7974,0.7974,0.7974,197900000.0
2008-08-14 05:26:00,0.7974,0.7974,0.7973,0.7973,287200000.0
2008-08-14 05:27:00,0.79735,0.79735,0.7973,0.79735,62800000.0
2008-08-14 05:28:00,0.79735,0.79735,0.7973,0.7973,64100002.0
2008-08-14 05:29:00,0.7973,0.7974,0.7973,0.7973,262500003.0
2008-08-14 05:30:00,0.7973,0.7973,0.7973,0.7973,195800000.0
2008-08-14 05:31:00,0.7973,0.79745,0.79725,0.7974,475000000.0
2008-08-14 05:32:00,0.7974,0.79765,0.7974,0.7975,432199999.0
2008-08-14 05:33:00,0.7975,0.79765,0.7975,0.7975,476000002.0
2008-08-14 05:34:00,0.7975,0.7975,0.79735,0.79745,239300000.0
2008-08-14 05:35:00,0.79745,0.79755,0.7974,0.7975,419899997.0
2008-08-14 05:36:00,0.7975,0.79765,0.7975,0.79755,257400000.0
2008-08-14 05:37:00,0.79755,0.79755,0.7975,0.7975,97500000.0
2008-08-14 05:38:00,0.7975,0.7975,0.7974,0.7975,187299999.0
2008-08-14 05:39:00,0.7975,0.79755,0.79735,0.7974,160800000.0
2008-08-14 05:40:00,0.79745,0.7975,0.7974,0.79745,223499999.0
2008-08-14 05:41:00,0.79745,0.79745,0.79735,0.7974,225800000.0
2008-08-14 05:42:00,0.7974,0.7975,0.7974,0.7974,158900000.0
2008-08-14 05:43:00,0.7974,0.79745,0.7974,0.79745,312599992.0
2008-08-14 05:44:00,0.79745,0.79745,0.7974,0.79745,69999999.0
2008-08-14 05:45:00,0.79745,0.79745,0.79745,0.79745,9400000.0
2008-08-14 05:46:00,0.7975,0.7975,0.79735,0.79745,157200000.0
2008-08-14 05:47:00,0.79745,0.7975,0.7973,0.7973,218700000.0
2008-08-14 05:48:00,0.7973,0.7973,0.79725,0.79725,37000000.0
2008-08-14 05:49:00,0.79725,0.7973,0.7972,0.7972,241499999.0
2008-08-14 05:50:00,0.7972,0.7973,0.7972,0.7973,284999999.0
2008-08-14 05:51:00,0.7973,0.79735,0.7973,0.79735,377699991.0
2008-08-14 05:52:00,0.79735,0.7974,0.7973,0.79735,278900001.0
2008-08-14 05:53:00,0.79735,0.79735,0.79725,0.79725,216100000.0
2008-08-14 05:54:00,0.79725,0.7973,0.79725,0.7973,126000000.0
2008-08-14 05:55:00,0.7973,0.79735,0.7972,0.7973,356100000.0
2008-08-14 05:56:00,0.7973,0.7973,0.7973,0.7973,94200000.0
2008-08-14 05:57:00,0.7973,0.7973,0.7973,0.7973,16100000.0
2008-08-14 05:58:00,0.7973,0.7973,0.7972,0.7972,117300000.0
2008-08-14 05:59:00,0.7972,0.7973,0.7972,0.7973,154000000.0
2008-08-14 06:00:00,0.7973,0.79735,0.79725,0.79725,367600001.0
2008-08-14 06:01:00,0.7973,0.7973,0.7972,0.7973,291100001.0
2008-08-14 06:02:00,0.7973,0.7974,0.79725,0.7974,171099999.0
2008-08-14 06:03:00,0.7974,0.7974,0.79735,0.7974,55400000.0
2008-08-14 06:04:00,0.7974,0.7974,0.79735,0.7974,41300000.0
2008-08-14 06:05:00,0.7974,0.7975,0.7974,0.7975,21100000.0
2008-08-14 06:06:00,0.7975,0.7976,0.7975,0.79755,344200001.0
2008-08-14 06:07:00,0.79755,0.79785,0.79755,0.7978,594399999.0
2008-08-14 06:08:00,0.7978,0.7979,0.79775,0.7978,567700004.0
2008-08-14 06:09:00,0.7978,0.79785,0.7977,0.7977,414299997.0
2008-08-14 06:10:00,0.79775,0.79775,0.79755,0.79755,350699995.0
2008-08-14 06:11:00,0.79755,0.79765,0.79755,0.79765,144400000.0
2008-08-14 06:12:00,0.79765,0.79765,0.7976,0.7976,100500000.0
2008-08-14 06:13:00,0.7976,0.7976,0.7975,0.7976,281200001.0
2008-08-14 06:14:00,0.7976,0.7976,0.7976,0.7976,87100000.0
2008-08-14 06:15:00,0.7976,0.79775,0.7976,0.7977,376700004.0
2008-08-14 06:16:00,0.79775,0.79775,0.79765,0.79765,326300000.0
2008-08-14 06:17:00,0.79765,0.7977,0.7974,0.7976,630200000.0
2008-08-14 06:18:00,0.7976,0.7976,0.7976,0.7976,71200000.0
2008-08-14 06:19:00,0.7976,0.7976,0.7975,0.7975,89000000.0
2008-08-14 06:20:00,0.7975,0.7975,0.7975,0.7975,21300000.0
2008-08-14 06:21:00,0.7975,0.7975,0.7972,0.7972,267100000.0
2008-08-14 06:22:00,0.79725,0.79735,0.79725,0.7973,296699999.0
2008-08-14 06:23:00,0.7973,0.79755,0.7973,0.7975,184900000.0
2008-08-14 06:24:00,0.79745,0.79755,0.79735,0.79755,213300000.0
2008-08-14 06:25:00,0.79755,0.79755,0.79755,0.79755,7200000.0
2008-08-14 06:26:00,0.79755,0.7977,0.79755,0.79765,83100000.0
2008-08-14 06:27:00,0.79765,0.79765,0.79755,0.79755,121600000.0
2008-08-14 06:28:00,0.79755,0.79765,0.79755,0.7976,274100000.0
2008-08-14 06:29:00,0.7976,0.7976,0.7976,0.7976,137100000.0
2008-08-14 06:30:00,0.79755,0.79775,0.79755,0.7976,455900004.0
2008-08-14 06:31:00,0.7976,0.7976,0.7975,0.7976,395999999.0
2008-08-14 06:32:00,0.7976,0.7977,0.79755,0.7976,352199999.0
2008-08-14 06:33:00,0.7976,0.7978,0.79755,0.7976,449600002.0
2008-08-14 06:34:00,0.7976,0.79775,0.79755,0.7977,266700000.0
2008-08-14 06:35:00,0.7977,0.7977,0.7976,0.7976,117799999.0
2008-08-14 06:36:00,0.7976,0.79775,0.7976,0.7977,341600001.0
2008-08-14 06:37:00,0.79775,0.7979,0.7977,0.79775,576000002.0
2008-08-14 06:38:00,0.79775,0.7978,0.79775,0.79775,257999998.0
2008-08-14 06:39:00,0.7978,0.7978,0.7976,0.7976,382800003.0
2008-08-14 06:40:00,0.79765,0.7977,0.7976,0.7976,85200000.0
2008-08-14 06:41:00,0.7976,0.7976,0.79755,0.7976,66400000.0
2008-08-14 06:42:00,0.7976,0.7976,0.7975,0.79755,313600007.0
2008-08-14 06:43:00,0.79755,0.7977,0.79755,0.79755,136200000.0
2008-08-14 06:44:00,0.79755,0.7977,0.7974,0.7974,559200000.0
2008-08-14 06:45:00,0.7974,0.7975,0.7974,0.7974,447300002.0
2008-08-14 06:46:00,0.7974,0.7974,0.79735,0.79735,412700000.0
2008-08-14 06:47:00,0.79735,0.79735,0.7972,0.7972,499800000.0
2008-08-14 06:48:00,0.7972,0.7972,0.797,0.7971,314999999.0
2008-08-14 06:49:00,0.7971,0.7972,0.79705,0.7971,402800000.0
2008-08-14 06:50:00,0.7971,0.79725,0.7971,0.79715,305500000.0
2008-08-14 06:51:00,0.7971,0.7971,0.797,0.797,522699999.0
2008-08-14 06:52:00,0.797,0.7971,0.797,0.7971,387400000.0
2008-08-14 06:53:00,0.7971,0.7971,0.79705,0.79705,24300000.0
2008-08-14 06:54:00,0.79705,0.79715,0.79705,0.7971,251900000.0
2008-08-14 06:55:00,0.7971,0.7971,0.79705,0.79705,201900000.0
2008-08-14 06:56:00,0.79705,0.79705,0.79705,0.79705,1800000.0
2008-08-14 06:57:00,0.79705,0.79705,0.79705,0.79705,7400000.0
2008-08-14 06:58:00,0.79705,0.79705,0.797,0.797,475900000.0
2008-08-14 06:59:00,0.797,0.797,0.797,0.797,72700000.0
2008-08-14 07:00:00,0.797,0.797,0.797,0.797,255400001.0
2008-08-14 07:01:00,0.797,0.797,0.79675,0.7968,719399997.0
2008-08-14 07:02:00,0.79675,0.7968,0.7967,0.7967,383300000.0
2008-08-14 07:03:00,0.7967,0.79675,0.7967,0.7967,224100000.0
2008-08-14 07:04:00,0.7967,0.7968,0.7967,0.7968,373599999.0
2008-08-14 07:05:00,0.7968,0.7968,0.7967,0.7967,322200002.0
2008-08-14 07:06:00,0.7967,0.7967,0.7967,0.7967,69900000.0
2008-08-14 07:07:00,0.7967,0.7967,0.79665,0.7967,136600000.0
2008-08-14 07:08:00,0.79665,0.7967,0.79665,0.7967,78200000.0
2008-08-14 07:09:00,0.7967,0.7967,0.79665,0.79665,42800000.0
2008-08-14 07:10:00,0.79665,0.7967,0.7966,0.79665,497600006.0
2008-08-14 07:11:00,0.79665,0.79665,0.7966,0.7966,276000000.0
2008-08-14 07:12:00,0.7966,0.79665,0.7965,0.7966,210500000.0
2008-08-14 07:13:00,0.7966,0.7966,0.7963,0.79635,378699997.0
2008-08-14 07:14:00,0.79635,0.79645,0.79625,0.79635,389700000.0
2008-08-14 07:15:00,0.79635,0.7964,0.7963,0.79635,111400000.0
2008-08-14 07:16:00,0.79635,0.79635,0.79625,0.7963,253800000.0
2008-08-14 07:17:00,0.7963,0.7963,0.7963,0.7963,57400000.0
2008-08-14 07:18:00,0.7963,0.7964,0.7963,0.7964,216200000.0
2008-08-14 07:19:00,0.7964,0.79645,0.7963,0.79645,205000000.0
2008-08-14 07:20:00,0.79645,0.7965,0.7964,0.7964,224900000.0
2008-08-14 07:21:00,0.7964,0.79645,0.7964,0.7964,202000000.0
2008-08-14 07:22:00,0.7965,0.7965,0.7964,0.7964,132600000.0
2008-08-14 07:23:00,0.7964,0.79645,0.7963,0.7964,488700000.0
2008-08-14 07:24:00,0.7964,0.79655,0.7964,0.79655,531200001.0
2008-08-14 07:25:00,0.79655,0.79655,0.7964,0.7965,205000000.0
2008-08-14 07:26:00,0.7965,0.7965,0.7965,0.7965,102100000.0
2008-08-14 07:27:00,0.7965,0.7965,0.7965,0.7965,190600000.0
2008-08-14 07:28:00,0.7965,0.7965,0.7965,0.7965,109200000.0
2008-08-14 07:29:00,0.7965,0.7965,0.7965,0.7965,60000000.0
2008-08-14 07:30:00,0.7965,0.79665,0.7965,0.7966,289200000.0
2008-08-14 07:31:00,0.7966,0.7966,0.7965,0.7965,436199995.0
2008-08-14 07:32:00,0.7965,0.7965,0.79645,0.7965,446500000.0
2008-08-14 07:33:00,0.7965,0.7966,0.7965,0.79655,117500000.0
2008-08-14 07:34:00,0.79655,0.7966,0.79655,0.7966,115500000.0
2008-08-14 07:35:00,0.7966,0.79665,0.7966,0.7966,160600000.0
2008-08-14 07:36:00,0.7966,0.7966,0.7965,0.7965,207399999.0
2008-08-14 07:37:00,0.7965,0.7965,0.7964,0.7965,195200000.0
2008-08-14 07:38:00,0.7965,0.7965,0.7964,0.7965,106600000.0
2008-08-14 07:39:00,0.7965,0.79655,0.7965,0.79655,35400000.0
2008-08-14 07:40:00,0.79655,0.7966,0.79655,0.7966,30000000.0
2008-08-14 07:41:00,0.79655,0.7966,0.79655,0.79655,39700000.0
2008-08-14 07:42:00,0.79655,0.7966,0.79655,0.7966,23800000.0
2008-08-14 07:43:00,0.7966,0.79665,0.79655,0.7966,122100000.0
2008-08-14 07:44:00,0.7966,0.7966,0.7966,0.7966,28400000.0
2008-08-14 07:45:00,0.79655,0.7966,0.7964,0.7965,102799999.0
2008-08-14 07:46:00,0.7965,0.7966,0.7965,0.7966,301700000.0
2008-08-14 07:47:00,0.7966,0.7966,0.7963,0.7964,736300001.0
2008-08-14 07:48:00,0.7964,0.7964,0.7961,0.79615,686999999.0
2008-08-14 07:49:00,0.79615,0.7963,0.79615,0.7962,461400000.0
2008-08-14 07:50:00,0.7962,0.7967,0.7962,0.7966,534799997.0
2008-08-14 07:51:00,0.7966,0.79665,0.7964,0.7964,378499999.0
2008-08-14 07:52:00,0.7964,0.7964,0.7964,0.7964,418200000.0
2008-08-14 07:53:00,0.7964,0.7967,0.7964,0.7966,613299996.0
2008-08-14 07:54:00,0.7966,0.7966,0.79635,0.7966,184300000.0
2008-08-14 07:55:00,0.7966,0.7966,0.79635,0.7966,52300000.0
2008-08-14 07:56:00,0.7966,0.7966,0.7965,0.79655,228200000.0
2008-08-14 07:57:00,0.79655,0.7967,0.79655,0.7967,147100002.0
2008-08-14 07:58:00,0.7967,0.7967,0.7967,0.7967,13300000.0
2008-08-14 07:59:00,0.7967,0.7967,0.7967,0.7967,16300000.0
2008-08-14 08:00:00,0.7967,0.79735,0.7967,0.7972,538500000.0
2008-08-14 08:01:00,0.7972,0.7975,0.7971,0.79715,381299998.0
2008-08-14 08:02:00,0.7971,0.7974,0.7969,0.7973,290700000.0
2008-08-14 08:03:00,0.7973,0.7973,0.7971,0.79725,631599999.0
2008-08-14 08:04:00,0.79725,0.7973,0.7967,0.79675,309888500.0
2008-08-14 08:05:00,0.79675,0.7969,0.7967,0.7968,408800000.0
2008-08-14 08:06:00,0.7968,0.7968,0.7968,0.7968,231600000.0
2008-08-14 08:07:00,0.7968,0.79685,0.7967,0.79685,228300000.0
2008-08-14 08:08:00,0.7968,0.7972,0.7968,0.7971,213400000.0
2008-08-14 08:09:00,0.79715,0.79715,0.79685,0.79695,213100000.0
2008-08-14 08:10:00,0.79695,0.7978,0.7969,0.7978,410288500.0
2008-08-14 08:11:00,0.79785,0.798,0.7975,0.7975,767399998.0
2008-08-14 08:12:00,0.7975,0.7975,0.79705,0.7971,347000000.0
2008-08-14 08:13:00,0.79715,0.79735,0.79715,0.79735,246000000.0
2008-08-14 08:14:00,0.79735,0.7974,0.7971,0.7973,183600000.0
2008-08-14 08:15:00,0.7973,0.7973,0.797,0.7971,100800000.0
2008-08-14 08:16:00,0.79705,0.79725,0.79705,0.7972,91000000.0
2008-08-14 08:17:00,0.7972,0.7972,0.79705,0.79705,151700000.0
2008-08-14 08:18:00,0.79705,0.7971,0.797,0.7971,430699994.0
2008-08-14 08:19:00,0.7971,0.79715,0.797,0.7971,241700000.0
2008-08-14 08:20:00,0.79705,0.7973,0.79705,0.7973,220000000.0
2008-08-14 08:21:00,0.7973,0.7974,0.7972,0.7974,191400000.0
2008-08-14 08:22:00,0.7974,0.79765,0.7974,0.79745,176900000.0
2008-08-14 08:23:00,0.79745,0.79795,0.79745,0.79775,229600000.0
2008-08-14 08:24:00,0.7978,0.7978,0.7975,0.7975,217500000.0
2008-08-14 08:25:00,0.79755,0.7976,0.79735,0.7975,283200000.0
2008-08-14 08:26:00,0.7975,0.7977,0.79745,0.79765,239300000.0
2008-08-14 08:27:00,0.7976,0.79765,0.79735,0.7975,274600000.0
2008-08-14 08:28:00,0.7975,0.79765,0.7973,0.7973,148200000.0
2008-08-14 08:29:00,0.7973,0.7975,0.7973,0.7973,137700000.0
2008-08-14 08:30:00,0.7973,0.79775,0.7973,0.7976,214600000.0
2008-08-14 08:31:00,0.7976,0.79785,0.7975,0.79785,157400000.0
2008-08-14 08:32:00,0.7979,0.7981,0.79785,0.798,315200000.0
2008-08-14 08:33:00,0.798,0.798,0.7978,0.7979,277300000.0
2008-08-14 08:34:00,0.7979,0.798,0.7978,0.7979,347000000.0
2008-08-14 08:35:00,0.79785,0.79795,0.79755,0.7976,308400000.0
2008-08-14 08:36:00,0.7976,0.7976,0.7969,0.79705,422200000.0
2008-08-14 08:37:00,0.7971,0.79735,0.797,0.79715,283400000.0
2008-08-14 08:38:00,0.79715,0.7972,0.79685,0.7969,234100002.0
2008-08-14 08:39:00,0.7969,0.79715,0.79675,0.7969,390000000.0
2008-08-14 08:40:00,0.79685,0.7971,0.7968,0.79695,241000000.0
2008-08-14 08:41:00,0.79695,0.797,0.79675,0.7968,234500000.0
2008-08-14 08:42:00,0.79685,0.79685,0.7967,0.7967,292700000.0
2008-08-14 08:43:00,0.79675,0.79685,0.7967,0.7968,230500000.0
2008-08-14 08:44:00,0.7968,0.797,0.7968,0.797,183800000.0
2008-08-14 08:45:00,0.79705,0.79705,0.79675,0.7969,396000000.0
2008-08-14 08:46:00,0.7969,0.797,0.79675,0.7968,435000000.0
2008-08-14 08:47:00,0.7968,0.7969,0.79665,0.7967,308100000.0
2008-08-14 08:48:00,0.79675,0.7968,0.79665,0.79675,238000000.0
2008-08-14 08:49:00,0.79675,0.7968,0.79655,0.7968,265900000.0
2008-08-14 08:50:00,0.7968,0.79685,0.7967,0.79675,468700000.0
2008-08-14 08:51:00,0.7967,0.7969,0.79665,0.79685,406900000.0
2008-08-14 08:52:00,0.79685,0.79685,0.7967,0.79675,144300000.0
2008-08-14 08:53:00,0.79675,0.7969,0.7967,0.7968,344400000.0
2008-08-14 08:54:00,0.7968,0.79695,0.79675,0.79685,281800000.0
2008-08-14 08:55:00,0.7969,0.7971,0.79685,0.79695,317900000.0
2008-08-14 08:56:00,0.79695,0.79705,0.79695,0.797,169100000.0
2008-08-14 08:57:00,0.797,0.79705,0.797,0.797,172100000.0
2008-08-14 08:58:00,0.797,0.79705,0.79695,0.79705,119300000.0
2008-08-14 08:59:00,0.79705,0.7976,0.797,0.7974,497700000.0
2008-08-14 09:00:00,0.7974,0.7976,0.7973,0.79745,516800001.0
2008-08-14 09:01:00,0.79745,0.79755,0.79735,0.79735,277700000.0
2008-08-14 09:02:00,0.79745,0.79745,0.79695,0.79715,309200000.0
2008-08-14 09:03:00,0.79715,0.79725,0.7969,0.7969,255900000.0
2008-08-14 09:04:00,0.7969,0.7977,0.7966,0.7976,582500000.0
2008-08-14 09:05:00,0.7976,0.7979,0.7976,0.7977,231100000.0
2008-08-14 09:06:00,0.79765,0.79765,0.79725,0.7973,568700000.0
2008-08-14 09:07:00,0.7973,0.7974,0.79725,0.7973,313200000.0
2008-08-14 09:08:00,0.7973,0.79745,0.7973,0.7974,176300000.0
2008-08-14 09:09:00,0.7974,0.7975,0.7973,0.7973,362400000.0
2008-08-14 09:10:00,0.7973,0.79765,0.79705,0.79765,499600000.0
2008-08-14 09:11:00,0.79765,0.7978,0.7975,0.7975,338500000.0
2008-08-14 09:12:00,0.7975,0.7975,0.79735,0.7975,278900000.0
2008-08-14 09:13:00,0.7975,0.79775,0.7975,0.7977,253200000.0
2008-08-14 09:14:00,0.7977,0.79775,0.7975,0.7975,262300000.0
2008-08-14 09:15:00,0.7975,0.7975,0.79735,0.7974,194000000.0
2008-08-14 09:16:00,0.79745,0.7975,0.79745,0.7975,29300000.0
2008-08-14 09:17:00,0.7975,0.79785,0.7975,0.7978,277700000.0
2008-08-14 09:18:00,0.7978,0.79815,0.79775,0.7979,335500000.0
2008-08-14 09:19:00,0.7979,0.798,0.79775,0.79775,335400000.0
2008-08-14 09:20:00,0.79775,0.79795,0.7976,0.79795,443400000.0
2008-08-14 09:21:00,0.79795,0.7981,0.79785,0.79805,379000000.0
2008-08-14 09:22:00,0.79805,0.79815,0.79795,0.79805,353200000.0
2008-08-14 09:23:00,0.79805,0.7981,0.79775,0.7978,349000000.0
2008-08-14 09:24:00,0.7978,0.79795,0.7978,0.79785,342800000.0
2008-08-14 09:25:00,0.79785,0.798,0.7978,0.79795,269300000.0
2008-08-14 09:26:00,0.79795,0.79805,0.7977,0.79785,490900000.0
2008-08-14 09:27:00,0.79785,0.79795,0.79785,0.7979,142800000.0
2008-08-14 09:28:00,0.7979,0.7979,0.79765,0.79775,219200000.0
2008-08-14 09:29:00,0.79775,0.79775,0.79765,0.7977,273600000.0
2008-08-14 09:30:00,0.7977,0.7979,0.7977,0.7979,337700000.0
2008-08-14 09:31:00,0.7979,0.7982,0.79785,0.7981,500200001.0
2008-08-14 09:32:00,0.7981,0.7981,0.79775,0.79775,408300000.0
2008-08-14 09:33:00,0.79775,0.7978,0.7975,0.7975,380500000.0
2008-08-14 09:34:00,0.79755,0.7976,0.7975,0.79755,265900000.0
2008-08-14 09:35:00,0.79755,0.79765,0.79755,0.79765,285200000.0
2008-08-14 09:36:00,0.79765,0.79785,0.79765,0.79775,322400000.0
2008-08-14 09:37:00,0.79775,0.7978,0.7977,0.7978,216400000.0
2008-08-14 09:38:00,0.7978,0.7978,0.79755,0.7976,283300000.0
2008-08-14 09:39:00,0.7976,0.79785,0.7975,0.7978,419900000.0
2008-08-14 09:40:00,0.7978,0.79785,0.79775,0.79775,98400000.0
2008-08-14 09:41:00,0.7977,0.79775,0.7975,0.7975,299500000.0
2008-08-14 09:42:00,0.7975,0.7976,0.7974,0.7976,292900000.0
2008-08-14 09:43:00,0.7976,0.79765,0.79745,0.7976,152000000.0
2008-08-14 09:44:00,0.7976,0.7976,0.7976,0.7976,134900000.0
2008-08-14 09:45:00,0.7976,0.7977,0.79755,0.7976,393400000.0
2008-08-14 09:46:00,0.7976,0.7978,0.7976,0.7978,158600000.0
2008-08-14 09:47:00,0.7978,0.79805,0.7978,0.798,435800000.0
2008-08-14 09:48:00,0.798,0.79805,0.79785,0.7979,304700000.0
2008-08-14 09:49:00,0.7979,0.7979,0.7976,0.79765,562300000.0
2008-08-14 09:50:00,0.79765,0.7977,0.79755,0.7976,330900000.0
2008-08-14 09:51:00,0.7976,0.79785,0.79755,0.79785,356000000.0
2008-08-14 09:52:00,0.79785,0.79785,0.7976,0.7977,412700000.0
2008-08-14 09:53:00,0.7977,0.7978,0.7976,0.7976,403800000.0
2008-08-14 09:54:00,0.7976,0.79765,0.7976,0.7976,184700000.0
2008-08-14 09:55:00,0.7976,0.79765,0.79755,0.7976,152100000.0
2008-08-14 09:56:00,0.7976,0.79765,0.7976,0.79765,163900000.0
2008-08-14 09:57:00,0.79765,0.7978,0.79765,0.79765,275200000.0
2008-08-14 09:58:00,0.7977,0.79775,0.79735,0.79735,460200000.0
2008-08-14 09:59:00,0.79735,0.79755,0.7973,0.79755,407800000.0
2008-08-14 10:00:00,0.79755,0.79755,0.7974,0.79745,181300000.0
2008-08-14 10:01:00,0.79745,0.79745,0.79705,0.7974,414100000.0
2008-08-14 10:02:00,0.79745,0.7975,0.7974,0.79745,136300000.0
2008-08-14 10:03:00,0.7974,0.7975,0.7971,0.79715,317200000.0
2008-08-14 10:04:00,0.79715,0.79715,0.79675,0.7971,432500000.0
2008-08-14 10:05:00,0.79715,0.7972,0.79705,0.79715,329100000.0
2008-08-14 10:06:00,0.79715,0.7972,0.797,0.797,277300000.0
2008-08-14 10:07:00,0.797,0.79715,0.797,0.797,330800000.0
2008-08-14 10:08:00,0.797,0.7972,0.797,0.79715,475200000.0
2008-08-14 10:09:00,0.79715,0.79725,0.797,0.79725,358000000.0
2008-08-14 10:10:00,0.79725,0.7973,0.79715,0.7972,209400000.0
2008-08-14 10:11:00,0.7972,0.7972,0.797,0.797,338700000.0
2008-08-14 10:12:00,0.797,0.79705,0.79675,0.797,384000000.0
2008-08-14 10:13:00,0.797,0.7972,0.797,0.7972,400400000.0
2008-08-14 10:14:00,0.7972,0.7973,0.79715,0.7973,303700000.0
2008-08-14 10:15:00,0.7973,0.7974,0.7972,0.7973,345600000.0
2008-08-14 10:16:00,0.79735,0.79735,0.79725,0.7973,245200000.0
2008-08-14 10:17:00,0.7973,0.79775,0.7973,0.79765,420300000.0
2008-08-14 10:18:00,0.79765,0.79765,0.7973,0.7975,458400000.0
2008-08-14 10:19:00,0.79745,0.79745,0.79705,0.7971,408700000.0
2008-08-14 10:20:00,0.79705,0.7971,0.7969,0.79695,301700000.0
2008-08-14 10:21:00,0.79695,0.797,0.7969,0.79695,137100000.0
2008-08-14 10:22:00,0.79695,0.797,0.7969,0.7969,44400000.0
2008-08-14 10:23:00,0.7969,0.79695,0.79685,0.7969,126500000.0
2008-08-14 10:24:00,0.7969,0.797,0.7969,0.7969,189800000.0
2008-08-14 10:25:00,0.7969,0.797,0.79685,0.79695,177000000.0
2008-08-14 10:26:00,0.79695,0.79725,0.79695,0.7972,381300000.0
2008-08-14 10:27:00,0.7972,0.7972,0.79705,0.7971,180700000.0
2008-08-14 10:28:00,0.7971,0.7972,0.79705,0.7971,236900000.0
2008-08-14 10:29:00,0.7971,0.7971,0.7969,0.79695,129100000.0
2008-08-14 10:30:00,0.79695,0.79705,0.79685,0.797,256100000.0
2008-08-14 10:31:00,0.797,0.79705,0.7969,0.79705,132100000.0
2008-08-14 10:32:00,0.797,0.79705,0.797,0.79705,26000000.0
2008-08-14 10:33:00,0.79705,0.79705,0.797,0.79705,176800000.0
2008-08-14 10:34:00,0.79705,0.7971,0.7968,0.7968,214200000.0
2008-08-14 10:35:00,0.7968,0.7968,0.79665,0.79675,264900000.0
2008-08-14 10:36:00,0.7968,0.7969,0.7967,0.7969,142300000.0
2008-08-14 10:37:00,0.7969,0.7969,0.79675,0.79675,150500000.0
2008-08-14 10:38:00,0.79675,0.79675,0.79665,0.79675,101900000.0
2008-08-14 10:39:00,0.79675,0.7968,0.7967,0.79675,46800000.0
2008-08-14 10:40:00,0.79675,0.7968,0.79675,0.7968,41000000.0
2008-08-14 10:41:00,0.7968,0.7969,0.79675,0.79685,257000000.0
2008-08-14 10:42:00,0.79685,0.797,0.79685,0.79695,88500000.0
2008-08-14 10:43:00,0.79695,0.7971,0.79695,0.7971,116300000.0
2008-08-14 10:44:00,0.7971,0.7971,0.79695,0.79695,209500000.0
2008-08-14 10:45:00,0.79695,0.797,0.7969,0.7969,167000000.0
2008-08-14 10:46:00,0.7969,0.7969,0.7968,0.7969,65500000.0
2008-08-14 10:47:00,0.7969,0.79695,0.7967,0.7967,182200000.0
2008-08-14 10:48:00,0.7967,0.79675,0.7966,0.79675,205500000.0
2008-08-14 10:49:00,0.79675,0.79675,0.79665,0.7967,105500000.0
2008-08-14 10:50:00,0.7967,0.79675,0.79665,0.7967,126600000.0
2008-08-14 10:51:00,0.79665,0.7967,0.7965,0.79655,135700000.0
2008-08-14 10:52:00,0.79655,0.7968,0.7965,0.7967,214700000.0
2008-08-14 10:53:00,0.7967,0.7967,0.7966,0.79665,176400000.0
2008-08-14 10:54:00,0.79665,0.79685,0.7963,0.79635,340000000.0
2008-08-14 10:55:00,0.7964,0.7964,0.7961,0.7963,375500000.0
2008-08-14 10:56:00,0.7963,0.79645,0.7961,0.7964,235000000.0
2008-08-14 10:57:00,0.7964,0.79645,0.7962,0.7962,289000000.0
2008-08-14 10:58:00,0.79625,0.7964,0.79615,0.79635,387500000.0
2008-08-14 10:59:00,0.79635,0.79635,0.79545,0.79545,284900000.0
2008-08-14 11:00:00,0.79545,0.7962,0.79545,0.7961,377000000.0
2008-08-14 11:01:00,0.79615,0.7964,0.79605,0.7962,375700000.0
2008-08-14 11:02:00,0.7962,0.7962,0.79605,0.79605,196000000.0
2008-08-14 11:03:00,0.7961,0.79635,0.79605,0.7963,179200000.0
2008-08-14 11:04:00,0.79625,0.7963,0.7962,0.7962,108200000.0
2008-08-14 11:05:00,0.79615,0.79625,0.79615,0.7962,210900000.0
2008-08-14 11:06:00,0.7962,0.7963,0.7961,0.7961,166900000.0
2008-08-14 11:07:00,0.7961,0.7963,0.7961,0.79615,94600000.0
2008-08-14 11:08:00,0.79615,0.7962,0.7961,0.7962,37200000.0
2008-08-14 11:09:00,0.7962,0.7965,0.79615,0.79645,88700000.0
2008-08-14 11:10:00,0.7965,0.7965,0.79635,0.79645,78700000.0
2008-08-14 11:11:00,0.7965,0.7969,0.7965,0.7968,246400000.0
2008-08-14 11:12:00,0.7968,0.7969,0.79675,0.79685,181800000.0
2008-08-14 11:13:00,0.79685,0.7969,0.79685,0.7969,199100000.0
2008-08-14 11:14:00,0.79695,0.7971,0.7968,0.7968,353200001.0
2008-08-14 11:15:00,0.7968,0.797,0.79675,0.797,308900000.0
2008-08-14 11:16:00,0.797,0.797,0.79685,0.79695,205400000.0
2008-08-14 11:17:00,0.7969,0.79705,0.7969,0.7969,243800000.0
2008-08-14 11:18:00,0.7969,0.797,0.7969,0.7969,185400000.0
2008-08-14 11:19:00,0.7969,0.79705,0.7968,0.79705,272400000.0
2008-08-14 11:20:00,0.79695,0.797,0.7968,0.79685,197300000.0
2008-08-14 11:21:00,0.79685,0.79695,0.7968,0.7969,335000000.0
2008-08-14 11:22:00,0.7969,0.797,0.79675,0.7969,323300000.0
2008-08-14 11:23:00,0.7969,0.79695,0.7967,0.7969,180200000.0
2008-08-14 11:24:00,0.7969,0.79705,0.79685,0.7969,166600000.0
2008-08-14 11:25:00,0.7969,0.797,0.79685,0.7969,180500000.0
2008-08-14 11:26:00,0.7969,0.79695,0.7968,0.7969,174700000.0
2008-08-14 11:27:00,0.79695,0.79695,0.79665,0.7967,295500000.0
2008-08-14 11:28:00,0.7967,0.79695,0.7967,0.7968,239600000.0
2008-08-14 11:29:00,0.7968,0.79685,0.7967,0.79675,159400000.0
2008-08-14 11:30:00,0.7967,0.797,0.7967,0.79685,162300000.0
2008-08-14 11:31:00,0.79685,0.79695,0.79685,0.79695,168200000.0
2008-08-14 11:32:00,0.79695,0.79695,0.79685,0.79685,69600000.0
2008-08-14 11:33:00,0.79685,0.7969,0.7968,0.79685,66300000.0
2008-08-14 11:34:00,0.79685,0.7969,0.7967,0.7968,223100000.0
2008-08-14 11:35:00,0.7968,0.79695,0.7968,0.7968,173600000.0
2008-08-14 11:36:00,0.7968,0.7968,0.79655,0.79665,141700000.0
2008-08-14 11:37:00,0.79665,0.79665,0.7964,0.79655,369988500.0
2008-08-14 11:38:00,0.79655,0.7967,0.7965,0.79665,271000000.0
2008-08-14 11:39:00,0.79665,0.79685,0.79665,0.7967,222900000.0
2008-08-14 11:40:00,0.7967,0.79685,0.7967,0.79675,178900000.0
2008-08-14 11:41:00,0.79675,0.7968,0.79665,0.79665,198300000.0
2008-08-14 11:42:00,0.7967,0.7967,0.7966,0.79665,125000000.0
2008-08-14 11:43:00,0.7966,0.7967,0.7966,0.79665,149600000.0
2008-08-14 11:44:00,0.79665,0.7968,0.79665,0.7967,158800000.0
2008-08-14 11:45:00,0.7967,0.79675,0.79665,0.79665,167300000.0
2008-08-14 11:46:00,0.79665,0.79675,0.79665,0.7967,182700000.0
2008-08-14 11:47:00,0.7967,0.79685,0.7967,0.79675,168000000.0
2008-08-14 11:48:00,0.79675,0.79695,0.7967,0.7969,218400000.0
2008-08-14 11:49:00,0.7969,0.7969,0.79675,0.79675,248000000.0
2008-08-14 11:50:00,0.7967,0.79675,0.7967,0.7967,183600000.0
2008-08-14 11:51:00,0.79675,0.79685,0.7967,0.79685,115700000.0
2008-08-14 11:52:00,0.7969,0.7969,0.79675,0.79675,125700000.0
2008-08-14 11:53:00,0.79675,0.7968,0.79675,0.79675,101000000.0
2008-08-14 11:54:00,0.79675,0.7968,0.79665,0.7967,151500000.0
2008-08-14 11:55:00,0.7967,0.7968,0.79665,0.7968,114900000.0
2008-08-14 11:56:00,0.7968,0.797,0.7968,0.79695,181300000.0
2008-08-14 11:57:00,0.797,0.79715,0.797,0.797,166800000.0
2008-08-14 11:58:00,0.797,0.797,0.79675,0.79685,138000000.0
2008-08-14 11:59:00,0.79685,0.79705,0.79685,0.79695,79600000.0
2008-08-14 12:00:00,0.7969,0.79695,0.79685,0.79695,151400000.0
2008-08-14 12:01:00,0.7969,0.797,0.7969,0.79695,183000000.0
2008-08-14 12:02:00,0.797,0.79725,0.79695,0.7972,246100000.0
2008-08-14 12:03:00,0.79715,0.79725,0.79705,0.79705,183100000.0
2008-08-14 12:04:00,0.79705,0.7971,0.79705,0.7971,136800000.0
2008-08-14 12:05:00,0.7971,0.7971,0.797,0.797,170200000.0
2008-08-14 12:06:00,0.797,0.79715,0.797,0.7971,263200001.0
2008-08-14 12:07:00,0.7971,0.7973,0.7971,0.7973,267600000.0
2008-08-14 12:08:00,0.79725,0.7973,0.7971,0.79715,169900000.0
2008-08-14 12:09:00,0.79715,0.79725,0.79715,0.7972,208800000.0
2008-08-14 12:10:00,0.7972,0.7972,0.7971,0.7971,95200000.0
2008-08-14 12:11:00,0.7971,0.7972,0.797,0.79705,225900000.0
2008-08-14 12:12:00,0.7971,0.79715,0.7971,0.7971,56100000.0
2008-08-14 12:13:00,0.79705,0.7971,0.79705,0.79705,119900000.0
2008-08-14 12:14:00,0.797,0.7971,0.79695,0.79695,178200000.0
2008-08-14 12:15:00,0.7969,0.7969,0.7965,0.79655,187200000.0
2008-08-14 12:16:00,0.79655,0.79665,0.7962,0.7962,244700000.0
2008-08-14 12:17:00,0.7962,0.79635,0.7959,0.7959,308500000.0
2008-08-14 12:18:00,0.79595,0.7962,0.79585,0.79615,280100000.0
2008-08-14 12:19:00,0.79615,0.79615,0.796,0.79605,142700000.0
2008-08-14 12:20:00,0.79605,0.7962,0.79605,0.79615,200700000.0
2008-08-14 12:21:00,0.7961,0.79625,0.7961,0.79625,165000000.0
2008-08-14 12:22:00,0.79625,0.7965,0.79625,0.7965,199000000.0
2008-08-14 12:23:00,0.7965,0.7967,0.7965,0.7967,195300000.0
2008-08-14 12:24:00,0.7967,0.7969,0.79665,0.79675,255200000.0
2008-08-14 12:25:00,0.79675,0.79675,0.7967,0.7967,67200000.0
2008-08-14 12:26:00,0.7967,0.7967,0.7966,0.7966,104800000.0
2008-08-14 12:27:00,0.79665,0.79665,0.7965,0.79665,110900000.0
2008-08-14 12:28:00,0.79665,0.79665,0.7965,0.7966,204900000.0
2008-08-14 12:29:00,0.7966,0.7966,0.7963,0.7963,134000000.0
2008-08-14 12:30:00,0.7963,0.7964,0.79625,0.79625,190400000.0
2008-08-14 12:31:00,0.7963,0.79655,0.7963,0.79655,194700000.0
2008-08-14 12:32:00,0.7965,0.7968,0.7965,0.79675,188200000.0
2008-08-14 12:33:00,0.79675,0.79685,0.7966,0.79665,171300000.0
2008-08-14 12:34:00,0.7966,0.79665,0.79645,0.7965,191100000.0
2008-08-14 12:35:00,0.7965,0.7965,0.79615,0.7962,299100000.0
2008-08-14 12:36:00,0.7962,0.7962,0.79615,0.79615,164200000.0
2008-08-14 12:37:00,0.79615,0.7962,0.79615,0.79615,77900000.0
2008-08-14 12:38:00,0.79615,0.79615,0.7961,0.79615,136100000.0
2008-08-14 12:39:00,0.79615,0.7962,0.79615,0.79615,96100000.0
2008-08-14 12:40:00,0.79615,0.7962,0.79615,0.7962,156500000.0
2008-08-14 12:41:00,0.7962,0.7962,0.7962,0.7962,92800000.0
2008-08-14 12:42:00,0.7962,0.7962,0.7962,0.7962,94000000.0
2008-08-14 12:43:00,0.79625,0.7963,0.79615,0.7962,250300000.0
2008-08-14 12:44:00,0.7962,0.79645,0.7962,0.7964,222100000.0
2008-08-14 12:45:00,0.7964,0.7965,0.79635,0.79635,212500000.0
2008-08-14 12:46:00,0.7964,0.7964,0.79615,0.79615,261400000.0
2008-08-14 12:47:00,0.7962,0.7962,0.79615,0.7962,33800000.0
2008-08-14 12:48:00,0.7962,0.79625,0.79605,0.79605,134000000.0
2008-08-14 12:49:00,0.79605,0.79605,0.7959,0.79605,261200000.0
2008-08-14 12:50:00,0.79605,0.7962,0.79605,0.7962,338300000.0
2008-08-14 12:51:00,0.79615,0.79625,0.7961,0.7961,174400000.0
2008-08-14 12:52:00,0.7961,0.79615,0.79605,0.7961,112300000.0
2008-08-14 12:53:00,0.7961,0.7962,0.7961,0.79615,136900000.0
2008-08-14 12:54:00,0.79615,0.7962,0.7961,0.7962,167500000.0
2008-08-14 12:55:00,0.7962,0.7962,0.79615,0.79615,91300000.0
2008-08-14 12:56:00,0.79615,0.79625,0.79615,0.79625,79300000.0
2008-08-14 12:57:00,0.79625,0.79625,0.79615,0.79625,98200000.0
2008-08-14 12:58:00,0.79625,0.79625,0.796,0.796,185400000.0
2008-08-14 12:59:00,0.796,0.79615,0.7959,0.7959,337599999.0
2008-08-14 13:00:00,0.796,0.79615,0.79585,0.796,327800000.0
2008-08-14 13:01:00,0.796,0.79615,0.796,0.7961,110100000.0
2008-08-14 13:02:00,0.7961,0.7961,0.796,0.796,102600000.0
2008-08-14 13:03:00,0.79605,0.79615,0.796,0.7961,186400000.0
2008-08-14 13:04:00,0.7961,0.79615,0.7961,0.79615,244200000.0
2008-08-14 13:05:00,0.79615,0.79625,0.79615,0.79625,147300000.0
2008-08-14 13:06:00,0.79625,0.79625,0.79615,0.7962,293100000.0
2008-08-14 13:07:00,0.79615,0.7962,0.796,0.79605,123100000.0
2008-08-14 13:08:00,0.7961,0.7961,0.79605,0.7961,32200000.0
2008-08-14 13:09:00,0.7961,0.7961,0.79605,0.79605,25800000.0
2008-08-14 13:10:00,0.79605,0.79605,0.79595,0.796,121000000.0
2008-08-14 13:11:00,0.796,0.796,0.7957,0.7957,209100000.0
2008-08-14 13:12:00,0.7957,0.7958,0.7954,0.7958,344400000.0
2008-08-14 13:13:00,0.7958,0.79585,0.7957,0.7958,287500001.0
2008-08-14 13:14:00,0.7958,0.7958,0.79575,0.79575,120900000.0
2008-08-14 13:15:00,0.79575,0.7958,0.79565,0.79575,110400000.0
2008-08-14 13:16:00,0.79575,0.79585,0.79575,0.7958,245600000.0
2008-08-14 13:17:00,0.7958,0.79585,0.79565,0.79575,285900000.0
2008-08-14 13:18:00,0.79575,0.7958,0.7955,0.79555,248700000.0
2008-08-14 13:19:00,0.79555,0.7957,0.79555,0.7956,303800000.0
2008-08-14 13:20:00,0.79565,0.79575,0.79525,0.7954,531100002.0
2008-08-14 13:21:00,0.7954,0.79575,0.7954,0.7957,424500000.0
2008-08-14 13:22:00,0.7957,0.7957,0.7955,0.7955,228600000.0
2008-08-14 13:23:00,0.7955,0.7955,0.7954,0.7954,350500000.0
2008-08-14 13:24:00,0.7954,0.7955,0.79535,0.7955,214000000.0
2008-08-14 13:25:00,0.7955,0.79555,0.7954,0.7954,108800000.0
2008-08-14 13:26:00,0.7954,0.79555,0.7954,0.7955,153100000.0
2008-08-14 13:27:00,0.7955,0.7955,0.79535,0.7954,108500000.0
2008-08-14 13:28:00,0.79535,0.79545,0.79525,0.7954,221000000.0
2008-08-14 13:29:00,0.7954,0.7954,0.79535,0.79535,68800000.0
2008-08-14 13:30:00,0.79535,0.79535,0.79505,0.79505,294900000.0
2008-08-14 13:31:00,0.79505,0.7951,0.795,0.79505,452400000.0
2008-08-14 13:32:00,0.79505,0.7951,0.79495,0.795,452600000.0
2008-08-14 13:33:00,0.795,0.7956,0.795,0.79545,578100000.0
2008-08-14 13:34:00,0.7955,0.7956,0.7954,0.7955,355000000.0
2008-08-14 13:35:00,0.7955,0.7956,0.7955,0.7956,248400000.0
2008-08-14 13:36:00,0.7956,0.7956,0.79545,0.79545,195300000.0
2008-08-14 13:37:00,0.7955,0.7955,0.7954,0.79545,172000000.0
2008-08-14 13:38:00,0.79545,0.79565,0.79545,0.79565,267200000.0
2008-08-14 13:39:00,0.79565,0.79565,0.7956,0.7956,171400000.0
2008-08-14 13:40:00,0.79555,0.7957,0.79555,0.7957,101100000.0
2008-08-14 13:41:00,0.7957,0.7958,0.7957,0.7958,139800000.0
2008-08-14 13:42:00,0.79575,0.7958,0.7956,0.79565,230800000.0
2008-08-14 13:43:00,0.79565,0.79575,0.79565,0.79575,154100000.0
2008-08-14 13:44:00,0.79575,0.79605,0.7956,0.79605,246000000.0
2008-08-14 13:45:00,0.79605,0.79605,0.79565,0.7957,369500001.0
2008-08-14 13:46:00,0.79575,0.7958,0.7957,0.79575,183700000.0
2008-08-14 13:47:00,0.79575,0.7961,0.7957,0.7961,319700000.0
2008-08-14 13:48:00,0.7961,0.79625,0.79605,0.7962,466000000.0
2008-08-14 13:49:00,0.7962,0.7962,0.79605,0.79615,194300000.0
2008-08-14 13:50:00,0.79615,0.79615,0.79595,0.79595,162400000.0
2008-08-14 13:51:00,0.7959,0.79595,0.7958,0.79585,262700000.0
2008-08-14 13:52:00,0.7958,0.796,0.7958,0.79595,269300000.0
2008-08-14 13:53:00,0.79595,0.796,0.7959,0.7959,120200000.0
2008-08-14 13:54:00,0.7959,0.79595,0.7956,0.7957,376000000.0
2008-08-14 13:55:00,0.7957,0.7957,0.7956,0.79565,298100000.0
2008-08-14 13:56:00,0.79565,0.79565,0.7955,0.7956,283500000.0
2008-08-14 13:57:00,0.7956,0.79575,0.79555,0.7956,334100000.0
2008-08-14 13:58:00,0.7956,0.7957,0.7955,0.79565,439500000.0
2008-08-14 13:59:00,0.79565,0.79575,0.7956,0.79565,136100000.0
2008-08-14 14:00:00,0.7957,0.79575,0.79565,0.7957,296000000.0
2008-08-14 14:01:00,0.7957,0.7957,0.7955,0.79555,269300000.0
2008-08-14 14:02:00,0.79555,0.7956,0.79545,0.7955,165800000.0
2008-08-14 14:03:00,0.7955,0.7955,0.7953,0.79545,259700000.0
2008-08-14 14:04:00,0.79545,0.79565,0.7954,0.79545,297600000.0
2008-08-14 14:05:00,0.79545,0.79545,0.7954,0.7954,268500000.0
2008-08-14 14:06:00,0.79545,0.79545,0.79535,0.79535,141900000.0
2008-08-14 14:07:00,0.7954,0.7955,0.7954,0.7954,276700000.0
2008-08-14 14:08:00,0.7954,0.79545,0.7954,0.79545,123000000.0
2008-08-14 14:09:00,0.7954,0.79545,0.7954,0.7954,170200000.0
2008-08-14 14:10:00,0.7954,0.7954,0.79535,0.7954,235100000.0
2008-08-14 14:11:00,0.7954,0.79545,0.79535,0.79535,179700000.0
2008-08-14 14:12:00,0.79535,0.79535,0.79525,0.7953,155700000.0
2008-08-14 14:13:00,0.7953,0.7954,0.7953,0.7954,186500000.0
2008-08-14 14:14:00,0.7954,0.7954,0.7952,0.79525,370300000.0
2008-08-14 14:15:00,0.79525,0.79555,0.79525,0.7955,405100000.0
2008-08-14 14:16:00,0.7955,0.7956,0.79545,0.7955,334600000.0
2008-08-14 14:17:00,0.7955,0.7955,0.7954,0.79545,84300000.0
2008-08-14 14:18:00,0.7954,0.7955,0.7953,0.79535,190300000.0
2008-08-14 14:19:00,0.79535,0.7956,0.79535,0.79555,214400000.0
2008-08-14 14:20:00,0.79555,0.7956,0.79525,0.7953,428300000.0
2008-08-14 14:21:00,0.7953,0.7955,0.7953,0.79535,310400000.0
2008-08-14 14:22:00,0.7954,0.7955,0.7953,0.79535,450600000.0
2008-08-14 14:23:00,0.79535,0.79545,0.79535,0.7954,286100000.0
2008-08-14 14:24:00,0.7954,0.7955,0.7954,0.79545,347500000.0
2008-08-14 14:25:00,0.79545,0.7955,0.79535,0.79535,278600000.0
2008-08-14 14:26:00,0.79535,0.7954,0.79535,0.7954,327600000.0
2008-08-14 14:27:00,0.7954,0.7954,0.79535,0.7954,213600000.0
2008-08-14 14:28:00,0.7954,0.79545,0.7954,0.7954,178400000.0
2008-08-14 14:29:00,0.7954,0.79545,0.79525,0.7953,183600000.0
2008-08-14 14:30:00,0.7953,0.79555,0.79495,0.7954,633700000.0
2008-08-14 14:31:00,0.7954,0.79575,0.79525,0.7957,557800000.0
2008-08-14 14:32:00,0.79575,0.79625,0.7956,0.79595,596100005.0
2008-08-14 14:33:00,0.7959,0.79615,0.7956,0.7956,613400004.0
2008-08-14 14:34:00,0.79565,0.7958,0.7953,0.79535,488100000.0
2008-08-14 14:35:00,0.79535,0.7958,0.7953,0.79565,475500000.0
2008-08-14 14:36:00,0.79565,0.79595,0.79565,0.7958,392600000.0
2008-08-14 14:37:00,0.7958,0.79595,0.79565,0.79565,498000002.0
2008-08-14 14:38:00,0.79565,0.7957,0.7954,0.7954,605300001.0
2008-08-14 14:39:00,0.7954,0.7957,0.79525,0.7957,438000002.0
2008-08-14 14:40:00,0.79575,0.7959,0.7956,0.79585,303100000.0
2008-08-14 14:41:00,0.79585,0.7959,0.79565,0.79585,348700000.0
2008-08-14 14:42:00,0.79585,0.796,0.7958,0.79585,319200000.0
2008-08-14 14:43:00,0.79585,0.79585,0.7955,0.7955,306400000.0
2008-08-14 14:44:00,0.79555,0.7956,0.79545,0.7955,302900000.0
2008-08-14 14:45:00,0.7955,0.7956,0.7953,0.7953,491200000.0
2008-08-14 14:46:00,0.7953,0.79575,0.7953,0.7955,544500000.0
2008-08-14 14:47:00,0.7955,0.79555,0.7952,0.7952,567799999.0
2008-08-14 14:48:00,0.79515,0.7952,0.7948,0.79505,987899999.0
2008-08-14 14:49:00,0.79505,0.79515,0.7948,0.79505,345200000.0
2008-08-14 14:50:00,0.79505,0.79515,0.7948,0.7948,305599999.0
2008-08-14 14:51:00,0.7948,0.79505,0.7948,0.795,394900000.0
2008-08-14 14:52:00,0.795,0.7951,0.79495,0.79505,245400000.0
2008-08-14 14:53:00,0.79505,0.79505,0.79495,0.79495,129400000.0
2008-08-14 14:54:00,0.79495,0.795,0.7947,0.79475,363400001.0
2008-08-14 14:55:00,0.79475,0.7949,0.79475,0.79475,281400000.0
2008-08-14 14:56:00,0.79475,0.7949,0.7947,0.7948,201000000.0
2008-08-14 14:57:00,0.79485,0.79495,0.79475,0.7949,172100000.0
2008-08-14 14:58:00,0.7949,0.795,0.79485,0.7949,144600000.0
2008-08-14 14:59:00,0.79495,0.79505,0.7947,0.7947,516500002.0
2008-08-14 15:00:00,0.79475,0.7949,0.7946,0.7949,370700000.0
2008-08-14 15:01:00,0.7949,0.79515,0.7949,0.795,365700000.0
2008-08-14 15:02:00,0.79505,0.7953,0.7949,0.7951,512600000.0
2008-08-14 15:03:00,0.7951,0.79525,0.79505,0.7952,251300000.0
2008-08-14 15:04:00,0.79515,0.7953,0.79515,0.7953,195900000.0
2008-08-14 15:05:00,0.7953,0.7953,0.7951,0.7952,222400000.0
2008-08-14 15:06:00,0.7952,0.79525,0.7948,0.795,497900003.0
2008-08-14 15:07:00,0.79505,0.79525,0.795,0.7952,271100000.0
2008-08-14 15:08:00,0.7952,0.79525,0.79495,0.79505,353900001.0
2008-08-14 15:09:00,0.79505,0.7951,0.7947,0.7947,606100000.0
2008-08-14 15:10:00,0.7947,0.7949,0.79465,0.79485,180700000.0
2008-08-14 15:11:00,0.79485,0.79495,0.7948,0.79495,191700000.0
2008-08-14 15:12:00,0.79495,0.7951,0.7949,0.7951,185200000.0
2008-08-14 15:13:00,0.7951,0.7952,0.79505,0.7951,249500000.0
2008-08-14 15:14:00,0.7951,0.7951,0.795,0.79505,168400000.0
2008-08-14 15:15:00,0.79505,0.7952,0.79505,0.7951,127200000.0
2008-08-14 15:16:00,0.79515,0.79515,0.7951,0.7951,132000000.0
2008-08-14 15:17:00,0.7951,0.7952,0.7951,0.7952,154700000.0
2008-08-14 15:18:00,0.7952,0.79525,0.7951,0.7952,173500000.0
2008-08-14 15:19:00,0.7952,0.79535,0.79515,0.79525,236800000.0
2008-08-14 15:20:00,0.79525,0.79545,0.79525,0.79525,191500000.0
2008-08-14 15:21:00,0.7953,0.79545,0.7953,0.7954,247900000.0
2008-08-14 15:22:00,0.79545,0.7956,0.79545,0.79555,332500000.0
2008-08-14 15:23:00,0.7955,0.7959,0.79535,0.7959,281100001.0
2008-08-14 15:24:00,0.7959,0.796,0.7957,0.7958,487200000.0
2008-08-14 15:25:00,0.7958,0.7958,0.79575,0.79575,300600000.0
2008-08-14 15:26:00,0.79575,0.79575,0.79555,0.7957,210200000.0
2008-08-14 15:27:00,0.7957,0.79575,0.7957,0.79575,146500000.0
2008-08-14 15:28:00,0.79575,0.7958,0.79565,0.7957,217700000.0
2008-08-14 15:29:00,0.79575,0.7958,0.7957,0.7957,236700000.0
2008-08-14 15:30:00,0.7957,0.7959,0.7957,0.7959,167800000.0
2008-08-14 15:31:00,0.7959,0.79595,0.7958,0.7958,202900000.0
2008-08-14 15:32:00,0.7958,0.7959,0.79575,0.7958,161900000.0
2008-08-14 15:33:00,0.7958,0.79595,0.7958,0.7959,177600000.0
2008-08-14 15:34:00,0.7959,0.79605,0.7958,0.7958,323500000.0
2008-08-14 15:35:00,0.7958,0.79595,0.7958,0.79595,293600000.0
2008-08-14 15:36:00,0.79595,0.796,0.7959,0.79595,186600000.0
2008-08-14 15:37:00,0.796,0.796,0.7959,0.7959,138600000.0
2008-08-14 15:38:00,0.7959,0.796,0.7959,0.7959,195800000.0
2008-08-14 15:39:00,0.7959,0.7959,0.7958,0.7958,63600000.0
2008-08-14 15:40:00,0.7958,0.7958,0.7956,0.7956,146600000.0
2008-08-14 15:41:00,0.7956,0.7957,0.7955,0.7956,323000000.0
2008-08-14 15:42:00,0.7956,0.7956,0.79535,0.7955,431200000.0
2008-08-14 15:43:00,0.79545,0.7955,0.79535,0.7955,356300000.0
2008-08-14 15:44:00,0.7955,0.79575,0.7955,0.79565,307400000.0
2008-08-14 15:45:00,0.79565,0.7957,0.7956,0.7957,360800000.0
2008-08-14 15:46:00,0.79565,0.7957,0.7956,0.7957,207700000.0
2008-08-14 15:47:00,0.7957,0.7959,0.79565,0.79575,242500000.0
2008-08-14 15:48:00,0.79565,0.79575,0.79555,0.7956,264800000.0
2008-08-14 15:49:00,0.7956,0.7956,0.7954,0.7954,256700000.0
2008-08-14 15:50:00,0.7954,0.79545,0.79525,0.79535,348900000.0
2008-08-14 15:51:00,0.7953,0.79545,0.79525,0.79525,244199999.0
2008-08-14 15:52:00,0.79525,0.7955,0.79525,0.7954,291300000.0
2008-08-14 15:53:00,0.7954,0.79545,0.7953,0.7953,229100000.0
2008-08-14 15:54:00,0.7953,0.79535,0.79525,0.7953,249100000.0
2008-08-14 15:55:00,0.7953,0.7955,0.79525,0.7953,314000000.0
2008-08-14 15:56:00,0.7953,0.79535,0.79525,0.79525,172500000.0
2008-08-14 15:57:00,0.79525,0.79535,0.79525,0.7953,256000000.0
2008-08-14 15:58:00,0.7953,0.7954,0.79525,0.79535,324599999.0
2008-08-14 15:59:00,0.79535,0.7954,0.79525,0.7954,235300000.0
2008-08-14 16:00:00,0.7954,0.7954,0.7952,0.7953,245700000.0
2008-08-14 16:01:00,0.7953,0.79535,0.79525,0.7953,100500000.0
2008-08-14 16:02:00,0.7953,0.7954,0.7952,0.7953,146300000.0
2008-08-14 16:03:00,0.7953,0.7954,0.7952,0.79535,288100000.0
2008-08-14 16:04:00,0.79535,0.79545,0.79535,0.7954,282900000.0
2008-08-14 16:05:00,0.7954,0.79545,0.7953,0.7953,228600000.0
2008-08-14 16:06:00,0.7953,0.79535,0.79525,0.7953,213700000.0
2008-08-14 16:07:00,0.7953,0.79535,0.79525,0.7953,102900000.0
2008-08-14 16:08:00,0.7953,0.7954,0.7953,0.7953,181400000.0
2008-08-14 16:09:00,0.7953,0.79535,0.7952,0.79525,139700000.0
2008-08-14 16:10:00,0.79525,0.79525,0.79515,0.79525,107400000.0
2008-08-14 16:11:00,0.79525,0.79525,0.79515,0.7952,225800000.0
2008-08-14 16:12:00,0.7952,0.7952,0.7952,0.7952,123500000.0
2008-08-14 16:13:00,0.7952,0.7952,0.7952,0.7952,121600000.0
2008-08-14 16:14:00,0.7952,0.79525,0.7952,0.7952,161100000.0
2008-08-14 16:15:00,0.7952,0.7954,0.7952,0.7954,241000000.0
2008-08-14 16:16:00,0.7954,0.7954,0.79535,0.79535,150600000.0
2008-08-14 16:17:00,0.79535,0.79535,0.7952,0.79525,272300004.0
2008-08-14 16:18:00,0.79525,0.79525,0.7952,0.7952,55300000.0
2008-08-14 16:19:00,0.7952,0.7952,0.79515,0.7952,116400000.0
2008-08-14 16:20:00,0.7952,0.7952,0.79515,0.79515,221900000.0
2008-08-14 16:21:00,0.79515,0.7952,0.79515,0.79515,162600000.0
2008-08-14 16:22:00,0.79515,0.79515,0.7951,0.7951,163100000.0
2008-08-14 16:23:00,0.79515,0.79515,0.7951,0.79515,402900000.0
2008-08-14 16:24:00,0.79515,0.79515,0.7951,0.7951,144600000.0
2008-08-14 16:25:00,0.7951,0.79535,0.7951,0.79535,370700000.0
2008-08-14 16:26:00,0.79535,0.7956,0.7953,0.7955,354200000.0
2008-08-14 16:27:00,0.7955,0.7955,0.7953,0.79545,352700000.0
2008-08-14 16:28:00,0.79545,0.7955,0.7953,0.7953,317000000.0
2008-08-14 16:29:00,0.7953,0.79545,0.7953,0.7954,319500000.0
2008-08-14 16:30:00,0.7954,0.7957,0.7954,0.7957,234300000.0
2008-08-14 16:31:00,0.79575,0.79585,0.7957,0.7958,248400000.0
2008-08-14 16:32:00,0.7958,0.7958,0.79565,0.79565,235200000.0
2008-08-14 16:33:00,0.79565,0.7957,0.79555,0.79555,322400000.0
2008-08-14 16:34:00,0.7956,0.7957,0.79555,0.79555,109500000.0
2008-08-14 16:35:00,0.7957,0.7957,0.7951,0.79515,457700000.0
2008-08-14 16:36:00,0.7951,0.7953,0.79505,0.7952,275800000.0
2008-08-14 16:37:00,0.7952,0.79525,0.7951,0.7952,315100000.0
2008-08-14 16:38:00,0.79525,0.79535,0.79505,0.79505,290500000.0
2008-08-14 16:39:00,0.79505,0.7951,0.7939,0.7949,523300001.0
2008-08-14 16:40:00,0.7949,0.7949,0.7948,0.7948,217300000.0
2008-08-14 16:41:00,0.7948,0.7948,0.7947,0.79475,129900000.0
2008-08-14 16:42:00,0.79475,0.79485,0.79475,0.7948,283900000.0
2008-08-14 16:43:00,0.7948,0.7948,0.7947,0.7947,224200000.0
2008-08-14 16:44:00,0.7947,0.79475,0.7945,0.7945,314600000.0
2008-08-14 16:45:00,0.7945,0.7946,0.79445,0.79455,225100000.0
2008-08-14 16:46:00,0.79455,0.79455,0.7945,0.7945,131300000.0
2008-08-14 16:47:00,0.7945,0.7947,0.79445,0.79455,325600000.0
2008-08-14 16:48:00,0.79455,0.7946,0.7945,0.7945,289300000.0
2008-08-14 16:49:00,0.7945,0.7945,0.7941,0.7942,403600000.0
2008-08-14 16:50:00,0.7942,0.7943,0.7938,0.7938,355700000.0
2008-08-14 16:51:00,0.7938,0.7939,0.79375,0.7939,270100000.0
2008-08-14 16:52:00,0.7939,0.7939,0.7938,0.7938,255600000.0
2008-08-14 16:53:00,0.7938,0.79385,0.7938,0.79385,196600000.0
2008-08-14 16:54:00,0.79385,0.79395,0.79385,0.7939,105400000.0
2008-08-14 16:55:00,0.7939,0.79395,0.7939,0.7939,127800000.0
2008-08-14 16:56:00,0.7939,0.79405,0.7939,0.79405,235900000.0
2008-08-14 16:57:00,0.794,0.7942,0.79395,0.7941,215100000.0
2008-08-14 16:58:00,0.79415,0.7943,0.79415,0.7943,286800000.0
2008-08-14 16:59:00,0.7943,0.79435,0.79425,0.79425,356300000.0
2008-08-14 17:00:00,0.7943,0.7944,0.79425,0.79425,354000000.0
2008-08-14 17:01:00,0.79425,0.7943,0.79425,0.79425,245700000.0
2008-08-14 17:02:00,0.79425,0.7943,0.79415,0.7942,233900000.0
2008-08-14 17:03:00,0.7942,0.79425,0.7942,0.79425,210400000.0
2008-08-14 17:04:00,0.79425,0.7943,0.7942,0.79425,136900000.0
2008-08-14 17:05:00,0.7943,0.7943,0.79415,0.7943,316100000.0
2008-08-14 17:06:00,0.7943,0.79435,0.79425,0.7943,218500000.0
2008-08-14 17:07:00,0.7943,0.79445,0.7943,0.79435,133300000.0
2008-08-14 17:08:00,0.79435,0.7946,0.79435,0.7946,285900000.0
2008-08-14 17:09:00,0.7945,0.79455,0.79445,0.79445,195000000.0
2008-08-14 17:10:00,0.7945,0.7946,0.7945,0.79455,220800000.0
2008-08-14 17:11:00,0.79455,0.7947,0.7945,0.7946,276500000.0
2008-08-14 17:12:00,0.7946,0.79475,0.7946,0.7946,153600000.0
2008-08-14 17:13:00,0.7946,0.79465,0.79455,0.7946,209500000.0
2008-08-14 17:14:00,0.7946,0.7947,0.79455,0.79455,223900000.0
2008-08-14 17:15:00,0.7946,0.7946,0.7943,0.79445,353300000.0
2008-08-14 17:16:00,0.79445,0.7946,0.79445,0.7945,349800000.0
2008-08-14 17:17:00,0.7945,0.7945,0.79425,0.7943,392900002.0
2008-08-14 17:18:00,0.7943,0.7943,0.79425,0.79425,84300000.0
2008-08-14 17:19:00,0.79425,0.79435,0.79425,0.7943,194600000.0
2008-08-14 17:20:00,0.7943,0.7944,0.79425,0.7944,272400000.0
2008-08-14 17:21:00,0.79435,0.7944,0.79425,0.7943,142000000.0
2008-08-14 17:22:00,0.7943,0.7943,0.79405,0.7941,232100000.0
2008-08-14 17:23:00,0.79415,0.7942,0.7941,0.7942,156200000.0
2008-08-14 17:24:00,0.7942,0.7943,0.7942,0.7943,135200000.0
2008-08-14 17:25:00,0.79425,0.79435,0.79425,0.7943,299300000.0
2008-08-14 17:26:00,0.7943,0.7944,0.7943,0.7943,141000000.0
2008-08-14 17:27:00,0.7943,0.79435,0.7943,0.79435,163400000.0
2008-08-14 17:28:00,0.79435,0.79435,0.79425,0.7943,118300000.0
2008-08-14 17:29:00,0.7943,0.7944,0.79425,0.79435,212200000.0
2008-08-14 17:30:00,0.79435,0.7944,0.7942,0.7943,341300000.0
2008-08-14 17:31:00,0.7943,0.7943,0.7943,0.7943,123700000.0
2008-08-14 17:32:00,0.7943,0.79445,0.7943,0.79445,165700000.0
2008-08-14 17:33:00,0.7944,0.79445,0.7942,0.7943,345000000.0
2008-08-14 17:34:00,0.7943,0.79435,0.7942,0.79425,324800000.0
2008-08-14 17:35:00,0.79425,0.7943,0.7942,0.79425,221100000.0
2008-08-14 17:36:00,0.79425,0.7943,0.7942,0.79425,171600000.0
2008-08-14 17:37:00,0.79425,0.79425,0.7942,0.7942,83700000.0
2008-08-14 17:38:00,0.7942,0.7942,0.794,0.7941,229700000.0
2008-08-14 17:39:00,0.7941,0.7941,0.79385,0.79395,260099999.0
2008-08-14 17:40:00,0.79395,0.7941,0.79395,0.79405,196900000.0
2008-08-14 17:41:00,0.7941,0.79435,0.7941,0.79435,110200000.0
2008-08-14 17:42:00,0.7944,0.79445,0.7943,0.79435,168100000.0
2008-08-14 17:43:00,0.79435,0.79435,0.7942,0.7943,181200000.0
2008-08-14 17:44:00,0.7943,0.7943,0.79425,0.7943,98200000.0
2008-08-14 17:45:00,0.79425,0.79435,0.79425,0.7943,93700000.0
2008-08-14 17:46:00,0.7943,0.7943,0.79415,0.79425,205300000.0
2008-08-14 17:47:00,0.79425,0.79425,0.7941,0.7941,182100000.0
2008-08-14 17:48:00,0.7941,0.79425,0.7941,0.7942,167700000.0
2008-08-14 17:49:00,0.7942,0.79425,0.79415,0.79425,122800000.0
2008-08-14 17:50:00,0.79425,0.7943,0.79425,0.7943,67000000.0
2008-08-14 17:51:00,0.7943,0.7943,0.7943,0.7943,95500000.0
2008-08-14 17:52:00,0.7943,0.7943,0.7942,0.79425,142600000.0
2008-08-14 17:53:00,0.79425,0.79425,0.7939,0.7939,295299999.0
2008-08-14 17:54:00,0.7939,0.79395,0.7938,0.7938,176000000.0
2008-08-14 17:55:00,0.7938,0.79385,0.79375,0.79385,166000000.0
2008-08-14 17:56:00,0.79385,0.79385,0.7937,0.7938,279400000.0
2008-08-14 17:57:00,0.7938,0.7938,0.79365,0.79365,278600000.0
2008-08-14 17:58:00,0.7937,0.79375,0.79365,0.79375,322400000.0
2008-08-14 17:59:00,0.79375,0.79385,0.79365,0.79385,237200000.0
2008-08-14 18:00:00,0.7938,0.79395,0.7938,0.79395,289900000.0
2008-08-14 18:01:00,0.7939,0.794,0.7939,0.79395,249000000.0
2008-08-14 18:02:00,0.79395,0.79395,0.7938,0.7938,199000000.0
2008-08-14 18:03:00,0.79385,0.7939,0.7938,0.7939,265400000.0
2008-08-14 18:04:00,0.7939,0.7939,0.7936,0.79365,131300000.0
2008-08-14 18:05:00,0.79365,0.79365,0.79355,0.79355,285300000.0
2008-08-14 18:06:00,0.79355,0.79355,0.7931,0.79335,616799999.0
2008-08-14 18:07:00,0.7934,0.7937,0.79335,0.79365,391500000.0
2008-08-14 18:08:00,0.79365,0.7937,0.79335,0.79335,327000000.0
2008-08-14 18:09:00,0.79335,0.7934,0.7933,0.79335,267900000.0
2008-08-14 18:10:00,0.79335,0.7934,0.7931,0.7931,403999999.0
2008-08-14 18:11:00,0.7931,0.79315,0.79285,0.7931,371300000.0
2008-08-14 18:12:00,0.7931,0.79315,0.79295,0.793,321100000.0
2008-08-14 18:13:00,0.793,0.7931,0.79295,0.793,251300000.0
2008-08-14 18:14:00,0.793,0.7932,0.79295,0.79315,397100000.0
2008-08-14 18:15:00,0.79315,0.79325,0.79305,0.7931,276900000.0
2008-08-14 18:16:00,0.7931,0.79315,0.7928,0.79305,370500000.0
2008-08-14 18:17:00,0.793,0.7932,0.793,0.7931,257300000.0
2008-08-14 18:18:00,0.79315,0.79315,0.79305,0.7931,115000000.0
2008-08-14 18:19:00,0.7931,0.79315,0.7931,0.7931,143400000.0
2008-08-14 18:20:00,0.7931,0.7932,0.7931,0.79315,151200000.0
2008-08-14 18:21:00,0.79315,0.7932,0.79305,0.79315,211400000.0
2008-08-14 18:22:00,0.79315,0.79315,0.7929,0.79295,225900000.0
2008-08-14 18:23:00,0.7929,0.79295,0.7928,0.7928,236000000.0
2008-08-14 18:24:00,0.79285,0.7929,0.7928,0.79285,208000000.0
2008-08-14 18:25:00,0.79285,0.793,0.79285,0.79295,246300000.0
2008-08-14 18:26:00,0.79295,0.7931,0.79295,0.79305,156300000.0
2008-08-14 18:27:00,0.79305,0.79305,0.793,0.79305,82400000.0
2008-08-14 18:28:00,0.79305,0.7932,0.793,0.7932,206700000.0
2008-08-14 18:29:00,0.7932,0.7933,0.793,0.79305,283400000.0
2008-08-14 18:30:00,0.79305,0.7931,0.79275,0.79275,295000000.0
2008-08-14 18:31:00,0.79275,0.79275,0.79195,0.792,807700009.0
2008-08-14 18:32:00,0.792,0.7922,0.79195,0.79215,365100000.0
2008-08-14 18:33:00,0.79215,0.7922,0.7916,0.792,981099993.0
2008-08-14 18:34:00,0.792,0.7921,0.7915,0.7919,537900000.0
2008-08-14 18:35:00,0.7919,0.79225,0.79185,0.79195,389900000.0
2008-08-14 18:36:00,0.79195,0.79235,0.79195,0.79235,266000000.0
2008-08-14 18:37:00,0.79235,0.7925,0.79195,0.79195,401300000.0
2008-08-14 18:38:00,0.79195,0.7921,0.7914,0.792,470200000.0
2008-08-14 18:39:00,0.792,0.7923,0.79195,0.7923,381300000.0
2008-08-14 18:40:00,0.7923,0.79235,0.792,0.792,321200000.0
2008-08-14 18:41:00,0.792,0.792,0.79185,0.79195,261500000.0
2008-08-14 18:42:00,0.79195,0.792,0.79185,0.7919,208300000.0
2008-08-14 18:43:00,0.7919,0.792,0.7919,0.79195,114700000.0
2008-08-14 18:44:00,0.79195,0.79205,0.79175,0.79185,230300000.0
2008-08-14 18:45:00,0.79185,0.79205,0.7918,0.79185,252100000.0
2008-08-14 18:46:00,0.7919,0.792,0.79175,0.7918,247700000.0
2008-08-14 18:47:00,0.7918,0.79205,0.7916,0.79165,296300000.0
2008-08-14 18:48:00,0.79165,0.7918,0.7915,0.7918,321200000.0
2008-08-14 18:49:00,0.7918,0.7919,0.79175,0.7919,248600000.0
2008-08-14 18:50:00,0.7919,0.79215,0.7919,0.7921,231000000.0
2008-08-14 18:51:00,0.7921,0.79215,0.792,0.7921,203400000.0
2008-08-14 18:52:00,0.7921,0.79225,0.7921,0.7922,271400000.0
2008-08-14 18:53:00,0.7922,0.7922,0.792,0.79215,348400000.0
2008-08-14 18:54:00,0.7922,0.79235,0.7921,0.7923,201500000.0
2008-08-14 18:55:00,0.7923,0.7923,0.79215,0.79215,122100000.0
2008-08-14 18:56:00,0.79215,0.79225,0.79215,0.79225,110500000.0
2008-08-14 18:57:00,0.79225,0.7924,0.7922,0.7924,181600000.0
2008-08-14 18:58:00,0.7924,0.7925,0.7922,0.79225,279000000.0
2008-08-14 18:59:00,0.79225,0.79245,0.7921,0.79245,278900000.0
2008-08-14 19:00:00,0.79245,0.7925,0.79225,0.79235,283000000.0
2008-08-14 19:01:00,0.79235,0.7928,0.79235,0.79275,261300000.0
2008-08-14 19:02:00,0.79275,0.79275,0.79225,0.79225,342500000.0
2008-08-14 19:03:00,0.79225,0.79235,0.7922,0.79225,207000000.0
2008-08-14 19:04:00,0.79225,0.79235,0.79225,0.79235,113000000.0
2008-08-14 19:05:00,0.79235,0.79275,0.79235,0.7927,346600000.0
2008-08-14 19:06:00,0.7927,0.79275,0.79245,0.7925,377100000.0
2008-08-14 19:07:00,0.7925,0.7925,0.7923,0.7924,171500000.0
2008-08-14 19:08:00,0.7924,0.79255,0.7924,0.79255,163700000.0
2008-08-14 19:09:00,0.7925,0.7925,0.79235,0.79235,227700000.0
2008-08-14 19:10:00,0.7924,0.7927,0.79235,0.79255,310899999.0
2008-08-14 19:11:00,0.79255,0.79265,0.79255,0.7926,63500000.0
2008-08-14 19:12:00,0.7926,0.79275,0.7924,0.7924,269500000.0
2008-08-14 19:13:00,0.7924,0.79245,0.7924,0.79245,158600000.0
2008-08-14 19:14:00,0.79245,0.79265,0.79245,0.7926,96000000.0
2008-08-14 19:15:00,0.79265,0.7927,0.79255,0.7926,148200000.0
2008-08-14 19:16:00,0.7926,0.79265,0.79255,0.7926,232100000.0
2008-08-14 19:17:00,0.7926,0.79275,0.7926,0.7927,97700000.0
2008-08-14 19:18:00,0.79275,0.79285,0.7927,0.7928,149000000.0
2008-08-14 19:19:00,0.7928,0.7928,0.79265,0.7927,232700000.0
2008-08-14 19:20:00,0.7927,0.7927,0.79255,0.7926,151100000.0
2008-08-14 19:21:00,0.79265,0.79265,0.7926,0.7926,129300000.0
2008-08-14 19:22:00,0.7926,0.79265,0.7925,0.7926,124600000.0
2008-08-14 19:23:00,0.7926,0.7926,0.79255,0.7926,98700000.0
2008-08-14 19:24:00,0.7926,0.7926,0.7925,0.79255,146700000.0
2008-08-14 19:25:00,0.79255,0.79255,0.7923,0.79235,158700000.0
2008-08-14 19:26:00,0.79235,0.79235,0.7923,0.79235,38500000.0
2008-08-14 19:27:00,0.7923,0.79235,0.7923,0.79235,32400000.0
2008-08-14 19:28:00,0.79235,0.7925,0.79235,0.79235,165000000.0
2008-08-14 19:29:00,0.79235,0.7924,0.79235,0.79235,38100000.0
2008-08-14 19:30:00,0.79235,0.7924,0.79235,0.79235,85200000.0
2008-08-14 19:31:00,0.79235,0.7924,0.7923,0.79235,162700000.0
2008-08-14 19:32:00,0.7924,0.7924,0.79235,0.79235,181600000.0
2008-08-14 19:33:00,0.79235,0.7924,0.7923,0.7924,124800000.0
2008-08-14 19:34:00,0.79235,0.7924,0.79225,0.79225,174500000.0
2008-08-14 19:35:00,0.79225,0.7924,0.79225,0.7923,144700000.0
2008-08-14 19:36:00,0.79235,0.79235,0.79215,0.79225,317800000.0
2008-08-14 19:37:00,0.79225,0.7924,0.79225,0.79235,160500000.0
2008-08-14 19:38:00,0.79235,0.79245,0.7923,0.79235,81600000.0
2008-08-14 19:39:00,0.79235,0.7926,0.7923,0.79255,194800000.0
2008-08-14 19:40:00,0.79255,0.79265,0.79255,0.7926,145700000.0
2008-08-14 19:41:00,0.7926,0.7926,0.79255,0.79255,69800000.0
2008-08-14 19:42:00,0.79255,0.7926,0.7925,0.7926,107000000.0
2008-08-14 19:43:00,0.79255,0.7926,0.79255,0.79255,91300000.0
2008-08-14 19:44:00,0.79255,0.7926,0.7925,0.79255,184300000.0
2008-08-14 19:45:00,0.7925,0.79255,0.7925,0.79255,85000000.0
2008-08-14 19:46:00,0.79255,0.79255,0.7925,0.79255,107700000.0
2008-08-14 19:47:00,0.79255,0.79255,0.7925,0.79255,127500000.0
2008-08-14 19:48:00,0.79255,0.79255,0.7925,0.79255,116100000.0
2008-08-14 19:49:00,0.79255,0.79265,0.7925,0.7926,129600000.0
2008-08-14 19:50:00,0.7926,0.7927,0.7926,0.79265,147700000.0
2008-08-14 19:51:00,0.79265,0.79275,0.79265,0.79265,106400000.0
2008-08-14 19:52:00,0.79265,0.7927,0.79265,0.79265,53300000.0
2008-08-14 19:53:00,0.79265,0.79275,0.79265,0.79265,116000000.0
2008-08-14 19:54:00,0.7927,0.79275,0.79265,0.79275,72900000.0
2008-08-14 19:55:00,0.79275,0.7928,0.7927,0.7928,152500000.0
2008-08-14 19:56:00,0.7928,0.793,0.7928,0.79295,143700000.0
2008-08-14 19:57:00,0.79295,0.793,0.7929,0.7929,120500000.0
2008-08-14 19:58:00,0.7929,0.79295,0.79285,0.7929,74400000.0
2008-08-14 19:59:00,0.7929,0.7929,0.79285,0.79285,43100000.0
2008-08-14 20:00:00,0.79285,0.79285,0.79275,0.79275,167200000.0
2008-08-14 20:01:00,0.79275,0.7928,0.79275,0.7928,29300000.0
2008-08-14 20:02:00,0.7928,0.79285,0.7927,0.7927,147700000.0
2008-08-14 20:03:00,0.7927,0.7927,0.79255,0.79255,137700000.0
2008-08-14 20:04:00,0.79255,0.7927,0.79255,0.79265,157700000.0
2008-08-14 20:05:00,0.79265,0.7927,0.7926,0.7927,34100000.0
2008-08-14 20:06:00,0.7927,0.79275,0.7927,0.7927,74000000.0
2008-08-14 20:07:00,0.7927,0.7928,0.7927,0.7927,282800000.0
2008-08-14 20:08:00,0.7927,0.7927,0.79265,0.79265,158500000.0
2008-08-14 20:09:00,0.79265,0.79265,0.79265,0.79265,27000000.0
2008-08-14 20:10:00,0.79265,0.7928,0.79265,0.79275,113600000.0
2008-08-14 20:11:00,0.79275,0.79275,0.79275,0.79275,71500000.0
2008-08-14 20:12:00,0.7928,0.7928,0.7928,0.7928,6700000.0
2008-08-14 20:13:00,0.79275,0.7928,0.79275,0.7928,38400000.0
2008-08-14 20:14:00,0.79285,0.7929,0.79285,0.7929,94200000.0
2008-08-14 20:15:00,0.79285,0.7929,0.79285,0.7929,7200000.0
2008-08-14 20:16:00,0.79285,0.7929,0.79285,0.79285,90300000.0
2008-08-14 20:17:00,0.7929,0.7929,0.79285,0.7929,92700000.0
2008-08-14 20:18:00,0.7929,0.7929,0.7929,0.7929,107100000.0
2008-08-14 20:19:00,0.7929,0.79295,0.7929,0.79295,74700000.0
2008-08-14 20:20:00,0.7929,0.79295,0.7928,0.7929,129000000.0
2008-08-14 20:21:00,0.7929,0.79305,0.79285,0.79305,95200000.0
2008-08-14 20:22:00,0.79305,0.79305,0.793,0.793,162500000.0
2008-08-14 20:23:00,0.793,0.793,0.7929,0.7929,243100000.0
2008-08-14 20:24:00,0.7929,0.793,0.7929,0.79295,120200000.0
2008-08-14 20:25:00,0.793,0.793,0.79295,0.79295,147000000.0
2008-08-14 20:26:00,0.793,0.79315,0.793,0.7931,102100000.0
2008-08-14 20:27:00,0.79315,0.79315,0.79295,0.79295,149700000.0
2008-08-14 20:28:00,0.79295,0.79305,0.79295,0.79305,58400000.0
2008-08-14 20:29:00,0.793,0.793,0.793,0.793,14500000.0
2008-08-14 20:30:00,0.793,0.79305,0.79295,0.79305,44300000.0
2008-08-14 20:31:00,0.79305,0.7931,0.79305,0.7931,39400000.0
2008-08-14 20:32:00,0.79305,0.79315,0.79305,0.7931,88600000.0
2008-08-14 20:33:00,0.7931,0.79315,0.79305,0.79305,47700000.0
2008-08-14 20:34:00,0.79305,0.7931,0.79305,0.7931,27900000.0
2008-08-14 20:35:00,0.7931,0.7931,0.793,0.7931,189600000.0
2008-08-14 20:36:00,0.7931,0.7931,0.79305,0.79305,38600000.0
2008-08-14 20:37:00,0.793,0.7931,0.793,0.79305,179800000.0
2008-08-14 20:38:00,0.79305,0.7931,0.793,0.7931,140000000.0
2008-08-14 20:39:00,0.7931,0.79315,0.79305,0.79315,96600000.0
2008-08-14 20:40:00,0.79315,0.7932,0.79305,0.79305,81900000.0
2008-08-14 20:41:00,0.79305,0.7931,0.79305,0.7931,52000000.0
2008-08-14 20:42:00,0.7931,0.7931,0.79305,0.79305,87600000.0
2008-08-14 20:43:00,0.79305,0.79315,0.79305,0.79315,113900000.0
2008-08-14 20:44:00,0.79315,0.79315,0.7931,0.79315,155500000.0
2008-08-14 20:45:00,0.79315,0.79315,0.7931,0.7931,157100000.0
2008-08-14 20:46:00,0.7931,0.7931,0.79295,0.793,129400000.0
2008-08-14 20:47:00,0.793,0.7932,0.793,0.7932,157500000.0
2008-08-14 20:48:00,0.7932,0.7932,0.79315,0.79315,164600000.0
2008-08-14 20:49:00,0.79315,0.79315,0.79295,0.79295,176700000.0
2008-08-14 20:50:00,0.79295,0.79295,0.79295,0.79295,80800000.0
2008-08-14 20:51:00,0.79295,0.793,0.7929,0.79295,148800000.0
2008-08-14 20:52:00,0.79295,0.79295,0.7929,0.79295,80200000.0
2008-08-14 20:53:00,0.79295,0.79305,0.7929,0.79295,157100000.0
2008-08-14 20:54:00,0.793,0.793,0.7929,0.7929,182900000.0
2008-08-14 20:55:00,0.7929,0.79305,0.7929,0.79305,193600000.0
2008-08-14 20:56:00,0.793,0.79305,0.793,0.79305,78300000.0
2008-08-14 20:57:00,0.79305,0.7931,0.793,0.79305,79300000.0
2008-08-14 20:58:00,0.79305,0.79305,0.793,0.793,224700000.0
2008-08-14 20:59:00,0.79305,0.79305,0.79295,0.79295,176300000.0
2008-08-14 21:00:00,0.79295,0.79305,0.79295,0.79305,187700000.0
2008-08-14 21:01:00,0.79305,0.79315,0.79305,0.7931,79400000.0
2008-08-14 21:02:00,0.7931,0.79325,0.7931,0.79325,143900000.0
2008-08-14 21:03:00,0.79325,0.7934,0.79325,0.79325,145600000.0
2008-08-14 21:04:00,0.7933,0.7933,0.79325,0.79325,120100000.0
2008-08-14 21:05:00,0.79325,0.79325,0.79305,0.7932,175200000.0
2008-08-14 21:06:00,0.79315,0.79315,0.79305,0.79315,101700000.0
2008-08-14 21:07:00,0.79315,0.7933,0.79315,0.7933,137300000.0
2008-08-14 21:08:00,0.7933,0.7933,0.79325,0.79325,184200000.0
2008-08-14 21:09:00,0.79325,0.7933,0.7932,0.79325,187400000.0
2008-08-14 21:10:00,0.79325,0.7933,0.7932,0.7933,181400000.0
2008-08-14 21:11:00,0.7933,0.79345,0.7933,0.79345,84100000.0
2008-08-14 21:12:00,0.79345,0.7935,0.79325,0.7933,223400000.0
2008-08-14 21:13:00,0.7933,0.79335,0.7933,0.7933,180300000.0
2008-08-14 21:14:00,0.79335,0.7934,0.7933,0.7934,157200000.0
2008-08-14 21:15:00,0.7934,0.7934,0.7931,0.79315,150300000.0
2008-08-14 21:16:00,0.79315,0.79315,0.7931,0.7931,84200000.0
2008-08-14 21:17:00,0.7931,0.7931,0.793,0.79305,129200000.0
2008-08-14 21:18:00,0.793,0.79305,0.7929,0.793,190000000.0
2008-08-14 21:19:00,0.793,0.7931,0.793,0.79305,181200000.0
2008-08-14 21:20:00,0.79305,0.79305,0.79295,0.79295,228300000.0
2008-08-14 21:21:00,0.793,0.793,0.7929,0.7929,125900000.0
2008-08-14 21:22:00,0.7929,0.79295,0.7929,0.79295,76800000.0
2008-08-14 21:23:00,0.79295,0.79295,0.79295,0.79295,6800000.0
2008-08-14 21:24:00,0.79295,0.79295,0.7929,0.7929,9000000.0
2008-08-14 21:25:00,0.7929,0.79295,0.7929,0.7929,53800000.0
2008-08-14 21:26:00,0.7929,0.7929,0.7929,0.7929,39400000.0
2008-08-14 21:27:00,0.79285,0.79285,0.79285,0.79285,93900000.0
2008-08-14 21:28:00,0.79285,0.79295,0.79285,0.7929,148500000.0
2008-08-14 21:29:00,0.7929,0.7929,0.79275,0.79275,155000000.0
2008-08-14 21:30:00,0.79275,0.79275,0.7927,0.7927,100200000.0
2008-08-14 21:31:00,0.7927,0.7928,0.7927,0.79275,176200000.0
2008-08-14 21:32:00,0.7928,0.7929,0.79275,0.7929,141400000.0
2008-08-14 21:33:00,0.79295,0.79295,0.7927,0.79275,322600000.0
2008-08-14 21:34:00,0.79275,0.7928,0.7927,0.79275,98700000.0
2008-08-14 21:35:00,0.7928,0.79285,0.7927,0.79275,210900000.0
2008-08-14 21:36:00,0.79275,0.7928,0.79275,0.7928,110400000.0
2008-08-14 21:37:00,0.7928,0.79295,0.7928,0.7929,250300000.0
2008-08-14 21:38:00,0.7929,0.79295,0.7929,0.79295,87400000.0
2008-08-14 21:39:00,0.79295,0.79295,0.7928,0.79285,58800000.0
2008-08-14 21:40:00,0.79285,0.79315,0.79285,0.79305,248200000.0
2008-08-14 21:41:00,0.79305,0.7931,0.79295,0.79295,135700000.0
2008-08-14 21:42:00,0.79295,0.793,0.79285,0.79285,124200000.0
2008-08-14 21:43:00,0.79285,0.793,0.79285,0.79295,122900000.0
2008-08-14 21:44:00,0.79295,0.79305,0.79295,0.793,64000000.0
2008-08-14 21:45:00,0.793,0.793,0.79295,0.79295,111100000.0
2008-08-14 21:46:00,0.79295,0.793,0.79295,0.79295,44400000.0
2008-08-14 21:47:00,0.79295,0.793,0.7929,0.7929,75300000.0
2008-08-14 21:48:00,0.7929,0.7929,0.7929,0.7929,5400000.0
2008-08-14 21:49:00,0.79295,0.79295,0.7929,0.79295,34500000.0
2008-08-14 21:50:00,0.79295,0.793,0.79295,0.793,48800000.0
2008-08-14 21:51:00,0.793,0.793,0.7929,0.7929,66900000.0
2008-08-14 21:52:00,0.7929,0.7929,0.79285,0.79285,84100000.0
2008-08-14 21:53:00,0.79285,0.7929,0.79285,0.7929,228100000.0
2008-08-14 21:54:00,0.7929,0.79305,0.79285,0.79305,194000000.0
2008-08-14 21:55:00,0.79305,0.79305,0.793,0.79305,59700000.0
2008-08-14 21:56:00,0.79305,0.7931,0.793,0.793,74900000.0
2008-08-14 21:57:00,0.793,0.79305,0.793,0.793,76600000.0
2008-08-14 21:58:00,0.793,0.7931,0.793,0.793,95000000.0
2008-08-14 21:59:00,0.793,0.793,0.79295,0.793,39700000.0
2008-08-14 22:00:00,0.793,0.79305,0.793,0.793,42200000.0
2008-08-14 22:01:00,0.793,0.793,0.7929,0.79295,32200000.0
2008-08-14 22:02:00,0.79295,0.79305,0.7929,0.7929,74300000.0
2008-08-14 22:03:00,0.7929,0.79295,0.7928,0.79285,62800000.0
2008-08-14 22:04:00,0.79285,0.7929,0.79275,0.7928,131000000.0
2008-08-14 22:05:00,0.79285,0.7929,0.7928,0.7928,101900000.0
2008-08-14 22:06:00,0.79285,0.79285,0.7928,0.7928,64000000.0
2008-08-14 22:07:00,0.7928,0.79285,0.7928,0.7928,40700000.0
2008-08-14 22:08:00,0.79285,0.79285,0.79275,0.7928,129600000.0
2008-08-14 22:09:00,0.7928,0.7928,0.79255,0.79275,186699999.0
2008-08-14 22:10:00,0.79275,0.79275,0.79275,0.79275,29700000.0
2008-08-14 22:11:00,0.79275,0.79275,0.7927,0.79275,54200000.0
2008-08-14 22:12:00,0.79275,0.79275,0.79255,0.7926,98700000.0
2008-08-14 22:13:00,0.7926,0.79265,0.7926,0.7926,36300000.0
2008-08-14 22:14:00,0.7926,0.7926,0.79255,0.7926,115700000.0
2008-08-14 22:15:00,0.7926,0.7926,0.7925,0.7925,79000000.0
2008-08-14 22:16:00,0.7925,0.7926,0.7925,0.79255,105200000.0
2008-08-14 22:17:00,0.79255,0.79255,0.79235,0.79245,131000000.0
2008-08-14 22:18:00,0.79245,0.7926,0.79245,0.7926,69500000.0
2008-08-14 22:19:00,0.79255,0.7926,0.79255,0.7926,53900000.0
2008-08-14 22:20:00,0.7926,0.79265,0.79255,0.79255,67300000.0
2008-08-14 22:21:00,0.79255,0.7926,0.7925,0.7925,88600000.0
2008-08-14 22:22:00,0.79255,0.79255,0.79255,0.79255,7700000.0
2008-08-14 22:23:00,0.79255,0.79265,0.79255,0.79255,97600000.0
2008-08-14 22:24:00,0.79255,0.79255,0.79245,0.79245,77800000.0
2008-08-14 22:25:00,0.79245,0.79255,0.79245,0.79255,12800000.0
2008-08-14 22:26:00,0.79255,0.79255,0.7924,0.7925,92600000.0
2008-08-14 22:27:00,0.7925,0.7926,0.7924,0.79245,73700000.0
2008-08-14 22:28:00,0.7925,0.7925,0.79245,0.79245,38300000.0
2008-08-14 22:29:00,0.79245,0.79245,0.7924,0.79245,38200000.0
2008-08-14 22:30:00,0.7924,0.7924,0.79235,0.79235,34500000.0
2008-08-14 22:31:00,0.79235,0.7924,0.7923,0.7924,56000000.0
2008-08-14 22:32:00,0.7924,0.79245,0.79235,0.7924,24300000.0
2008-08-14 22:33:00,0.7924,0.7924,0.79235,0.7924,37100000.0
2008-08-14 22:34:00,0.79235,0.7924,0.79235,0.7924,20600000.0
2008-08-14 22:35:00,0.79235,0.7924,0.79235,0.7924,27900000.0
2008-08-14 22:36:00,0.7924,0.7924,0.7924,0.7924,7200000.0
2008-08-14 22:37:00,0.7924,0.7924,0.7923,0.79235,43400000.0
2008-08-14 22:38:00,0.79235,0.79245,0.7923,0.7924,39600000.0
2008-08-14 22:39:00,0.79245,0.79245,0.7924,0.7924,48800000.0
2008-08-14 22:40:00,0.7924,0.7924,0.79235,0.79235,40400000.0
2008-08-14 22:41:00,0.79235,0.79245,0.79235,0.79245,31900000.0
2008-08-14 22:42:00,0.7924,0.7925,0.7924,0.7925,48800000.0
2008-08-14 22:43:00,0.79245,0.79255,0.7924,0.7925,78600000.0
2008-08-14 22:44:00,0.7925,0.7925,0.7923,0.7923,100800000.0
2008-08-14 22:45:00,0.79235,0.7924,0.79225,0.79225,53700000.0
2008-08-14 22:46:00,0.7923,0.79235,0.7923,0.79235,32700000.0
2008-08-14 22:47:00,0.7923,0.7924,0.7923,0.7924,68600000.0
2008-08-14 22:48:00,0.7924,0.7925,0.7924,0.79245,39200000.0
2008-08-14 22:49:00,0.7925,0.79255,0.79245,0.7925,53100000.0
2008-08-14 22:50:00,0.7925,0.79255,0.7925,0.7925,30100000.0
2008-08-14 22:51:00,0.7925,0.79255,0.7925,0.7925,54800000.0
2008-08-14 22:52:00,0.7925,0.79265,0.79235,0.7924,136400000.0
2008-08-14 22:53:00,0.7924,0.79255,0.7924,0.79255,44500000.0
2008-08-14 22:54:00,0.79255,0.79265,0.79255,0.79265,27500000.0
2008-08-14 22:55:00,0.79265,0.79265,0.7926,0.7926,12200000.0
2008-08-14 22:56:00,0.7926,0.79285,0.7926,0.79275,49500000.0
2008-08-14 22:57:00,0.79275,0.7929,0.79275,0.79285,30300000.0
2008-08-14 22:58:00,0.79285,0.79295,0.7928,0.7929,52800000.0
2008-08-14 22:59:00,0.79285,0.79285,0.7928,0.7928,21700000.0
2008-08-14 23:00:00,0.7927,0.7927,0.79265,0.7927,15000000.0
2008-08-14 23:01:00,0.79275,0.79275,0.7926,0.7926,21200000.0
2008-08-14 23:02:00,0.7926,0.7927,0.7925,0.7927,34400000.0
2008-08-14 23:03:00,0.79265,0.79265,0.79265,0.79265,2100000.0
2008-08-14 23:04:00,0.79255,0.7926,0.7925,0.79255,16500000.0
2008-08-14 23:05:00,0.79265,0.79265,0.7925,0.7926,38900000.0
2008-08-14 23:06:00,0.7926,0.7926,0.79255,0.7926,24200000.0
2008-08-14 23:07:00,0.7926,0.7926,0.79255,0.7926,16800000.0
2008-08-14 23:08:00,0.7926,0.7926,0.7925,0.7925,18000000.0
2008-08-14 23:09:00,0.7925,0.7925,0.79235,0.79235,13400000.0
2008-08-14 23:10:00,0.79235,0.79235,0.79225,0.79225,48300000.0
2008-08-14 23:11:00,0.79225,0.7923,0.7922,0.79225,31500000.0
2008-08-14 23:12:00,0.79225,0.79225,0.79215,0.79225,25200000.0
2008-08-14 23:13:00,0.79225,0.7923,0.79225,0.7923,29400000.0
2008-08-14 23:14:00,0.7923,0.7923,0.7922,0.7922,8400000.0
2008-08-14 23:15:00,0.79225,0.7927,0.79215,0.79255,56500000.0
2008-08-14 23:16:00,0.79255,0.79265,0.7925,0.79255,70200000.0
2008-08-14 23:17:00,0.79255,0.79255,0.79255,0.79255,10900000.0
2008-08-14 23:18:00,0.79255,0.79255,0.79255,0.79255,2100000.0
2008-08-14 23:19:00,0.79255,0.7926,0.7925,0.7925,16200000.0
2008-08-14 23:20:00,0.79245,0.7925,0.79245,0.79245,8700000.0
2008-08-14 23:21:00,0.79245,0.79245,0.7924,0.79245,10800000.0
2008-08-14 23:22:00,0.7925,0.7925,0.79245,0.79245,9400000.0
2008-08-14 23:23:00,0.79245,0.79245,0.7924,0.7924,15400000.0
2008-08-14 23:24:00,0.79245,0.79245,0.7923,0.7924,26700000.0
2008-08-14 23:25:00,0.7924,0.7924,0.7924,0.7924,8200000.0
2008-08-14 23:26:00,0.7924,0.79245,0.79235,0.79235,45800000.0
2008-08-14 23:27:00,0.79235,0.79255,0.79235,0.79245,27500000.0
2008-08-14 23:28:00,0.7924,0.79245,0.7921,0.79225,99600000.0
2008-08-14 23:29:00,0.79225,0.79235,0.79205,0.79225,69400000.0
2008-08-14 23:30:00,0.79225,0.7924,0.7922,0.7923,35200000.0
2008-08-14 23:31:00,0.7923,0.79235,0.7922,0.7922,53400000.0
2008-08-14 23:32:00,0.7922,0.7922,0.792,0.7921,54500000.0
2008-08-14 23:33:00,0.7921,0.7921,0.7918,0.79185,92600000.0
2008-08-14 23:34:00,0.79185,0.79195,0.79185,0.7919,49300000.0
2008-08-14 23:35:00,0.79195,0.792,0.7918,0.79185,84800000.0
2008-08-14 23:36:00,0.7918,0.79185,0.7915,0.7915,178300000.0
2008-08-14 23:37:00,0.79155,0.79175,0.79155,0.79175,50000000.0
2008-08-14 23:38:00,0.79175,0.79195,0.79175,0.79175,75700000.0
2008-08-14 23:39:00,0.79175,0.7918,0.79165,0.7917,30400000.0
2008-08-14 23:40:00,0.79175,0.79185,0.79145,0.7918,118700000.0
2008-08-14 23:41:00,0.79175,0.79175,0.7916,0.79165,31800000.0
2008-08-14 23:42:00,0.7917,0.79175,0.79165,0.7917,90400000.0
2008-08-14 23:43:00,0.7918,0.7919,0.7917,0.79175,35900000.0
2008-08-14 23:44:00,0.79185,0.79215,0.79185,0.79205,25000000.0
2008-08-14 23:45:00,0.79195,0.79215,0.79195,0.792,32300000.0
2008-08-14 23:46:00,0.792,0.79215,0.79195,0.7921,32500000.0
2008-08-14 23:47:00,0.79215,0.7922,0.792,0.79205,14700000.0
2008-08-14 23:48:00,0.792,0.7921,0.79195,0.79195,27500000.0
2008-08-14 23:49:00,0.79195,0.7921,0.79195,0.7921,37100000.0
2008-08-14 23:50:00,0.7921,0.7921,0.7919,0.7919,22900000.0
2008-08-14 23:51:00,0.7919,0.79195,0.7919,0.79195,47900000.0
2008-08-14 23:52:00,0.79195,0.79195,0.79195,0.79195,4200000.0
2008-08-14 23:53:00,0.792,0.792,0.79195,0.792,12000000.0
2008-08-14 23:54:00,0.792,0.7923,0.792,0.7923,46500000.0
2008-08-14 23:55:00,0.7922,0.79225,0.79215,0.79215,117800000.0
2008-08-14 23:56:00,0.7921,0.79225,0.7921,0.79215,73400000.0
2008-08-14 23:57:00,0.7922,0.7922,0.79205,0.79215,71300000.0
2008-08-14 23:58:00,0.79215,0.7922,0.792,0.792,66700000.0
2008-08-14 23:59:00,0.792,0.792,0.79195,0.79195,4400000.0
2008-08-15 00:00:00,0.792,0.7921,0.792,0.7921,3000000.0
2008-08-15 00:01:00,0.79205,0.79215,0.79205,0.79215,7100000.0
2008-08-15 00:02:00,0.7922,0.7922,0.79215,0.7922,3000000.0
2008-08-15 00:03:00,0.7922,0.7922,0.7921,0.7921,4700000.0
2008-08-15 00:04:00,0.7921,0.7922,0.7921,0.7922,15200000.0
2008-08-15 00:05:00,0.7922,0.7922,0.79215,0.79215,21200000.0
2008-08-15 00:06:00,0.79215,0.79215,0.79215,0.79215,1000000.0
2008-08-15 00:07:00,0.79215,0.79235,0.79215,0.7923,9000000.0
2008-08-15 00:08:00,0.79235,0.79235,0.7922,0.7922,5200000.0
2008-08-15 00:09:00,0.7922,0.7922,0.7922,0.7922,3500000.0
2008-08-15 00:10:00,0.7922,0.7923,0.7922,0.7923,6000000.0
2008-08-15 00:11:00,0.79225,0.79225,0.79225,0.79225,1200000.0
2008-08-15 00:12:00,0.79225,0.79225,0.79225,0.79225,3200000.0
2008-08-15 00:13:00,0.79225,0.79225,0.79225,0.79225,3000000.0
2008-08-15 00:14:00,0.79225,0.7924,0.79225,0.7923,5400000.0
2008-08-15 00:15:00,0.7923,0.7924,0.7923,0.79235,6400000.0
2008-08-15 00:16:00,0.7923,0.7923,0.7921,0.7923,19900000.0
2008-08-15 00:17:00,0.7923,0.7923,0.7923,0.7923,8000000.0
2008-08-15 00:18:00,0.7923,0.7923,0.7923,0.7923,16500000.0
2008-08-15 00:19:00,0.7923,0.7923,0.7923,0.7923,4000000.0
2008-08-15 00:20:00,0.7923,0.7923,0.7923,0.7923,1000000.0
2008-08-15 00:21:00,0.79234,0.79234,0.79217,0.79225,150899998.0
2008-08-15 00:22:00,0.7923,0.7923,0.7922,0.7923,5000000.0
2008-08-15 00:23:00,0.79235,0.79235,0.79235,0.79235,1000000.0
2008-08-15 00:24:00,0.7923,0.7923,0.7923,0.7923,1000000.0
2008-08-15 00:25:00,0.79235,0.7924,0.7923,0.7924,5600000.0
2008-08-15 00:26:00,0.79245,0.7925,0.7924,0.7925,27400000.0
2008-08-15 00:27:00,0.79245,0.79245,0.79245,0.79245,1200000.0
2008-08-15 00:28:00,0.79245,0.7925,0.79245,0.7925,3000000.0
2008-08-15 00:29:00,0.79245,0.79255,0.79245,0.79255,21000000.0
2008-08-15 00:30:00,0.79255,0.79265,0.79255,0.79255,9600000.0
2008-08-15 00:31:00,0.79255,0.7927,0.79255,0.7927,8900000.0
2008-08-15 00:32:00,0.79265,0.7927,0.79265,0.79265,3200000.0
2008-08-15 00:33:00,0.7927,0.7927,0.7926,0.7926,11400000.0
2008-08-15 00:34:00,0.79265,0.79265,0.79185,0.792,166500001.0
2008-08-15 00:35:00,0.79205,0.79235,0.792,0.79235,85100000.0
2008-08-15 00:36:00,0.7923,0.79235,0.7919,0.7919,95800000.0
2008-08-15 00:37:00,0.79185,0.79195,0.79185,0.79195,5000000.0
2008-08-15 00:38:00,0.79185,0.792,0.79185,0.792,31600000.0
2008-08-15 00:39:00,0.79205,0.79205,0.79195,0.792,18200000.0
2008-08-15 00:40:00,0.79195,0.79215,0.79195,0.79215,8000000.0
2008-08-15 00:41:00,0.7921,0.7921,0.79205,0.79205,2000000.0
2008-08-15 00:42:00,0.7921,0.7921,0.79205,0.7921,27300000.0
2008-08-15 00:43:00,0.7921,0.7921,0.79195,0.792,86800000.0
2008-08-15 00:44:00,0.792,0.79205,0.79195,0.79195,32000000.0
2008-08-15 00:45:00,0.792,0.79205,0.79195,0.792,121300000.0
2008-08-15 00:46:00,0.792,0.7921,0.79195,0.7921,55700000.0
2008-08-15 00:47:00,0.7921,0.7921,0.7921,0.7921,6000000.0
2008-08-15 00:48:00,0.7921,0.7921,0.7921,0.7921,5300000.0
2008-08-15 00:49:00,0.79215,0.79215,0.7921,0.7921,6300000.0
2008-08-15 00:50:00,0.79215,0.7922,0.7921,0.7922,12500000.0
2008-08-15 00:51:00,0.7922,0.7922,0.79215,0.79215,10900000.0
2008-08-15 00:52:00,0.79215,0.79215,0.79215,0.79215,7000000.0
2008-08-15 00:53:00,0.79215,0.79215,0.79215,0.79215,6000000.0
2008-08-15 00:54:00,0.79215,0.79215,0.7918,0.7919,62800000.0
2008-08-15 00:55:00,0.79195,0.79195,0.7917,0.7917,78800000.0
2008-08-15 00:56:00,0.7917,0.7918,0.7916,0.79165,126100000.0
2008-08-15 00:57:00,0.7917,0.7917,0.7915,0.79155,157000000.0
2008-08-15 00:58:00,0.7915,0.79175,0.7915,0.79175,60500000.0
2008-08-15 00:59:00,0.7918,0.79185,0.79165,0.79175,58500000.0
2008-08-15 01:00:00,0.7918,0.7919,0.7918,0.79185,40400000.0
2008-08-15 01:01:00,0.7919,0.792,0.7919,0.7919,27000000.0
2008-08-15 01:02:00,0.79195,0.79205,0.7919,0.79195,37700000.0
2008-08-15 01:03:00,0.7919,0.79205,0.7919,0.792,79400000.0
2008-08-15 01:04:00,0.792,0.79205,0.7919,0.79205,87000000.0
2008-08-15 01:05:00,0.79205,0.79205,0.7919,0.79195,42300000.0
2008-08-15 01:06:00,0.79195,0.79205,0.79195,0.79195,40900000.0
2008-08-15 01:07:00,0.792,0.79205,0.79195,0.79195,25900000.0
2008-08-15 01:08:00,0.792,0.79225,0.79195,0.79215,80100000.0
2008-08-15 01:09:00,0.7922,0.7923,0.79205,0.7921,37000000.0
2008-08-15 01:10:00,0.79205,0.7921,0.792,0.7921,41400000.0
2008-08-15 01:11:00,0.7921,0.7923,0.7921,0.7923,8000000.0
2008-08-15 01:12:00,0.79225,0.7923,0.7921,0.7922,18500000.0
2008-08-15 01:13:00,0.7922,0.7922,0.7921,0.7921,10400000.0
2008-08-15 01:14:00,0.7921,0.79225,0.7921,0.79225,57300001.0
2008-08-15 01:15:00,0.7922,0.79225,0.7921,0.7922,153500000.0
2008-08-15 01:16:00,0.7922,0.7922,0.79215,0.7922,19900000.0
2008-08-15 01:17:00,0.7922,0.7922,0.79215,0.79215,46700000.0
2008-08-15 01:18:00,0.7921,0.7922,0.79195,0.79205,167600000.0
2008-08-15 01:19:00,0.792,0.792,0.792,0.792,54600000.0
2008-08-15 01:20:00,0.792,0.7921,0.792,0.7921,40700000.0
2008-08-15 01:21:00,0.79205,0.7921,0.792,0.792,260600000.0
2008-08-15 01:22:00,0.792,0.792,0.79145,0.7915,277300000.0
2008-08-15 01:23:00,0.7915,0.7918,0.7915,0.7915,184099999.0
2008-08-15 01:24:00,0.79155,0.7916,0.7915,0.7916,86200000.0
2008-08-15 01:25:00,0.7916,0.79165,0.79145,0.79145,185700000.0
2008-08-15 01:26:00,0.79145,0.79155,0.79145,0.7915,167000000.0
2008-08-15 01:27:00,0.7915,0.7916,0.7915,0.7916,87100000.0
2008-08-15 01:28:00,0.7916,0.7916,0.7915,0.7915,104700000.0
2008-08-15 01:29:00,0.7915,0.79155,0.79135,0.79145,200800000.0
2008-08-15 01:30:00,0.79145,0.7915,0.79125,0.7915,89300000.0
2008-08-15 01:31:00,0.79145,0.7915,0.7913,0.7913,43500000.0
2008-08-15 01:32:00,0.7913,0.7918,0.7913,0.7918,172600000.0
2008-08-15 01:33:00,0.7918,0.7918,0.79165,0.7917,110600000.0
2008-08-15 01:34:00,0.79165,0.79175,0.7912,0.79135,240800000.0
2008-08-15 01:35:00,0.79135,0.7915,0.79115,0.79115,137000000.0
2008-08-15 01:36:00,0.7911,0.79115,0.7911,0.7911,123600000.0
2008-08-15 01:37:00,0.7911,0.7913,0.7911,0.7913,201100000.0
2008-08-15 01:38:00,0.7913,0.7915,0.7913,0.7914,229100000.0
2008-08-15 01:39:00,0.79135,0.7914,0.7912,0.7912,58000000.0
2008-08-15 01:40:00,0.79125,0.79145,0.79125,0.79145,143800000.0
2008-08-15 01:41:00,0.79145,0.79155,0.7913,0.79135,100600000.0
2008-08-15 01:42:00,0.79135,0.79135,0.7913,0.79135,49900000.0
2008-08-15 01:43:00,0.79135,0.7916,0.79135,0.7916,108300000.0
2008-08-15 01:44:00,0.79155,0.7917,0.7915,0.7917,77500000.0
2008-08-15 01:45:00,0.7917,0.7918,0.79165,0.79165,110200000.0
2008-08-15 01:46:00,0.7917,0.7918,0.7916,0.7917,189300001.0
2008-08-15 01:47:00,0.79175,0.79175,0.79145,0.79145,137000000.0
2008-08-15 01:48:00,0.79145,0.7915,0.7914,0.7915,174000000.0
2008-08-15 01:49:00,0.7915,0.7915,0.7915,0.7915,30100000.0
2008-08-15 01:50:00,0.7915,0.7915,0.7915,0.7915,112600000.0
2008-08-15 01:51:00,0.7915,0.7919,0.7915,0.79155,94300000.0
2008-08-15 01:52:00,0.7916,0.7916,0.79155,0.7916,43500000.0
2008-08-15 01:53:00,0.7916,0.7916,0.7916,0.7916,5800000.0
2008-08-15 01:54:00,0.7916,0.79165,0.7915,0.79165,133400000.0
2008-08-15 01:55:00,0.79165,0.79165,0.79155,0.7916,92500000.0
2008-08-15 01:56:00,0.7916,0.7916,0.7916,0.7916,112200000.0
2008-08-15 01:57:00,0.7916,0.7916,0.7916,0.7916,120500000.0
2008-08-15 01:58:00,0.7916,0.79165,0.7916,0.7916,151700000.0
2008-08-15 01:59:00,0.7916,0.7917,0.7916,0.7916,238500002.0
2008-08-15 02:00:00,0.7916,0.7916,0.79155,0.79155,59800000.0
2008-08-15 02:01:00,0.7915,0.7917,0.7915,0.7917,109300001.0
2008-08-15 02:02:00,0.7917,0.7917,0.7917,0.7917,9400000.0
2008-08-15 02:03:00,0.7917,0.7921,0.7917,0.7921,398500000.0
2008-08-15 02:04:00,0.7921,0.7922,0.79185,0.792,164700000.0
2008-08-15 02:05:00,0.792,0.7921,0.792,0.792,194800000.0
2008-08-15 02:06:00,0.792,0.79205,0.79185,0.7919,151900000.0
2008-08-15 02:07:00,0.7919,0.79215,0.79185,0.79205,23400000.0
2008-08-15 02:08:00,0.79205,0.79215,0.79195,0.79205,54200000.0
2008-08-15 02:09:00,0.79205,0.79205,0.79185,0.7919,181700000.0
2008-08-15 02:10:00,0.79195,0.79195,0.79185,0.7919,133400000.0
2008-08-15 02:11:00,0.7919,0.7919,0.7917,0.7917,187300000.0
2008-08-15 02:12:00,0.7917,0.7917,0.7917,0.7917,14300000.0
2008-08-15 02:13:00,0.79155,0.7916,0.7915,0.79155,9400000.0
2008-08-15 02:14:00,0.79155,0.7917,0.7915,0.7917,35200000.0
2008-08-15 02:15:00,0.7917,0.79175,0.7917,0.7917,43500000.0
2008-08-15 02:16:00,0.79175,0.7918,0.7917,0.7918,105900001.0
2008-08-15 02:17:00,0.79175,0.79195,0.79175,0.79175,131400000.0
2008-08-15 02:18:00,0.79175,0.79175,0.7915,0.7915,44400000.0
2008-08-15 02:19:00,0.7915,0.79185,0.7915,0.79185,99500000.0
2008-08-15 02:20:00,0.79185,0.7919,0.7918,0.79185,65600000.0
2008-08-15 02:21:00,0.79195,0.7921,0.7918,0.79185,148600000.0
2008-08-15 02:22:00,0.79185,0.79205,0.79185,0.79205,120400000.0
2008-08-15 02:23:00,0.79205,0.7922,0.792,0.7922,159100000.0
2008-08-15 02:24:00,0.7922,0.79225,0.7921,0.7922,101200000.0
2008-08-15 02:25:00,0.7922,0.79225,0.7921,0.7921,138600000.0
2008-08-15 02:26:00,0.7921,0.7922,0.7921,0.79215,145100000.0
2008-08-15 02:27:00,0.79215,0.7922,0.7921,0.7922,65300000.0
2008-08-15 02:28:00,0.79215,0.7924,0.79215,0.7923,133600000.0
2008-08-15 02:29:00,0.7923,0.7924,0.79225,0.7924,117900000.0
2008-08-15 02:30:00,0.7924,0.7924,0.7923,0.79235,112400000.0
2008-08-15 02:31:00,0.79235,0.7924,0.79225,0.79235,138300000.0
2008-08-15 02:32:00,0.79235,0.79235,0.7923,0.79235,136100000.0
2008-08-15 02:33:00,0.79235,0.79235,0.7923,0.7923,83900000.0
2008-08-15 02:34:00,0.7923,0.79235,0.79225,0.79235,130300000.0
2008-08-15 02:35:00,0.79235,0.79235,0.7923,0.7923,34500000.0
2008-08-15 02:36:00,0.7923,0.79235,0.7923,0.79235,99800000.0
2008-08-15 02:37:00,0.7924,0.79245,0.7923,0.79235,77799999.0
2008-08-15 02:38:00,0.79235,0.79235,0.7923,0.79235,167600000.0
2008-08-15 02:39:00,0.79235,0.79235,0.79225,0.79235,186400000.0
2008-08-15 02:40:00,0.79235,0.79235,0.79225,0.79225,148600000.0
2008-08-15 02:41:00,0.79225,0.79225,0.79225,0.79225,7400000.0
2008-08-15 02:42:00,0.79225,0.79225,0.79225,0.79225,20700000.0
2008-08-15 02:43:00,0.79225,0.79225,0.7921,0.7921,140300000.0
2008-08-15 02:44:00,0.7921,0.7921,0.79205,0.7921,265700000.0
2008-08-15 02:45:00,0.7921,0.7922,0.7921,0.7922,61200000.0
2008-08-15 02:46:00,0.7922,0.7922,0.79155,0.79175,535500000.0
2008-08-15 02:47:00,0.79175,0.79175,0.79155,0.79165,301800000.0
2008-08-15 02:48:00,0.79165,0.7917,0.7915,0.7915,163000000.0
2008-08-15 02:49:00,0.7915,0.79155,0.79125,0.7913,264800000.0
2008-08-15 02:50:00,0.79135,0.7915,0.79135,0.79145,41900000.0
2008-08-15 02:51:00,0.79145,0.7915,0.7913,0.79145,63100000.0
2008-08-15 02:52:00,0.7914,0.79145,0.79115,0.79115,211600000.0
2008-08-15 02:53:00,0.79115,0.79115,0.79085,0.79105,412200000.0
2008-08-15 02:54:00,0.79105,0.7912,0.791,0.79115,131100000.0
2008-08-15 02:55:00,0.7911,0.79115,0.791,0.791,211700000.0
2008-08-15 02:56:00,0.791,0.79115,0.79095,0.7911,147700000.0
2008-08-15 02:57:00,0.79115,0.79145,0.79115,0.79145,87900000.0
2008-08-15 02:58:00,0.7915,0.7915,0.7913,0.7914,44600000.0
2008-08-15 02:59:00,0.7914,0.79155,0.7914,0.79145,31200000.0
2008-08-15 03:00:00,0.7914,0.7915,0.7913,0.7915,84700000.0
2008-08-15 03:01:00,0.7915,0.7917,0.7914,0.7915,185200000.0
2008-08-15 03:02:00,0.79145,0.79145,0.79135,0.7914,54700000.0
2008-08-15 03:03:00,0.79145,0.79145,0.7913,0.7913,91100000.0
2008-08-15 03:04:00,0.7913,0.7914,0.79115,0.79125,265600000.0
2008-08-15 03:05:00,0.79125,0.7913,0.7912,0.7913,49400000.0
2008-08-15 03:06:00,0.7913,0.79135,0.79125,0.79135,131600000.0
2008-08-15 03:07:00,0.7913,0.79145,0.7913,0.79135,56000000.0
2008-08-15 03:08:00,0.7914,0.7914,0.7913,0.79135,58300000.0
2008-08-15 03:09:00,0.7913,0.7913,0.7911,0.7913,164700000.0
2008-08-15 03:10:00,0.7913,0.79155,0.79125,0.79155,137000000.0
2008-08-15 03:11:00,0.7915,0.7916,0.7915,0.7916,33900000.0
2008-08-15 03:12:00,0.79155,0.79165,0.79155,0.7916,26300000.0
2008-08-15 03:13:00,0.7917,0.7918,0.79155,0.7918,131399999.0
2008-08-15 03:14:00,0.7918,0.7918,0.7917,0.79175,84000000.0
2008-08-15 03:15:00,0.79175,0.79185,0.79175,0.79185,51800000.0
2008-08-15 03:16:00,0.79185,0.79185,0.7918,0.7918,19000000.0
2008-08-15 03:17:00,0.79185,0.79185,0.79175,0.7918,12000000.0
2008-08-15 03:18:00,0.79175,0.7918,0.7917,0.79175,96700000.0
2008-08-15 03:19:00,0.7917,0.79175,0.7917,0.79175,7400000.0
2008-08-15 03:20:00,0.79175,0.79175,0.7917,0.79175,71500000.0
2008-08-15 03:21:00,0.7917,0.79175,0.7916,0.7916,112800000.0
2008-08-15 03:22:00,0.7916,0.79165,0.7916,0.7916,81700000.0
2008-08-15 03:23:00,0.7916,0.79165,0.79145,0.79145,111500000.0
2008-08-15 03:24:00,0.79145,0.79155,0.79145,0.79155,56500000.0
2008-08-15 03:25:00,0.79155,0.79165,0.7915,0.7916,94900000.0
2008-08-15 03:26:00,0.79165,0.79165,0.79155,0.79165,84900000.0
2008-08-15 03:27:00,0.79165,0.79165,0.79155,0.7916,84700000.0
2008-08-15 03:28:00,0.7916,0.7916,0.79155,0.79155,195200000.0
2008-08-15 03:29:00,0.79155,0.7917,0.79155,0.79165,65400000.0
2008-08-15 03:30:00,0.79165,0.7917,0.7916,0.7917,107300000.0
2008-08-15 03:31:00,0.7917,0.7918,0.79155,0.79165,316800000.0
2008-08-15 03:32:00,0.79165,0.7917,0.7916,0.79165,141100000.0
2008-08-15 03:33:00,0.7917,0.7918,0.7915,0.79155,277199999.0
2008-08-15 03:34:00,0.7916,0.79165,0.79155,0.79165,96000000.0
2008-08-15 03:35:00,0.79165,0.79165,0.79155,0.79155,68500000.0
2008-08-15 03:36:00,0.79155,0.79155,0.7915,0.7915,254899998.0
2008-08-15 03:37:00,0.7915,0.79155,0.7914,0.79155,78000000.0
2008-08-15 03:38:00,0.79155,0.7916,0.7915,0.7916,18400000.0
2008-08-15 03:39:00,0.79155,0.7917,0.7915,0.7917,275300000.0
2008-08-15 03:40:00,0.79175,0.79215,0.79175,0.792,375299999.0
2008-08-15 03:41:00,0.792,0.792,0.7919,0.792,267300000.0
2008-08-15 03:42:00,0.79195,0.79215,0.79195,0.7921,63600000.0
2008-08-15 03:43:00,0.79205,0.79205,0.792,0.79205,94600000.0
2008-08-15 03:44:00,0.792,0.79205,0.79195,0.79205,99900000.0
2008-08-15 03:45:00,0.792,0.79205,0.79195,0.792,125400000.0
2008-08-15 03:46:00,0.792,0.79205,0.79195,0.792,141000000.0
2008-08-15 03:47:00,0.79195,0.79205,0.79195,0.792,274899999.0
2008-08-15 03:48:00,0.792,0.79215,0.79195,0.79215,227900000.0
2008-08-15 03:49:00,0.7922,0.7923,0.79215,0.7922,177800000.0
2008-08-15 03:50:00,0.7922,0.79225,0.79205,0.79215,264699999.0
2008-08-15 03:51:00,0.79215,0.7924,0.79205,0.7923,219700000.0
2008-08-15 03:52:00,0.7923,0.7923,0.7922,0.7923,77900000.0
2008-08-15 03:53:00,0.7923,0.79245,0.7923,0.7924,91200000.0
2008-08-15 03:54:00,0.79235,0.79245,0.7923,0.7924,211100000.0
2008-08-15 03:55:00,0.7924,0.7926,0.7924,0.79255,151500000.0
2008-08-15 03:56:00,0.79255,0.7926,0.79245,0.7926,181700000.0
2008-08-15 03:57:00,0.7926,0.7926,0.7924,0.7924,149900000.0
2008-08-15 03:58:00,0.7924,0.79255,0.7924,0.79245,30200000.0
2008-08-15 03:59:00,0.79245,0.79255,0.79245,0.79245,24700000.0
2008-08-15 04:00:00,0.79245,0.79245,0.7924,0.79245,18000000.0
2008-08-15 04:01:00,0.7924,0.7924,0.79235,0.79235,12200000.0
2008-08-15 04:02:00,0.7923,0.79235,0.79225,0.79235,32900000.0
2008-08-15 04:03:00,0.79235,0.7924,0.79235,0.7924,20500000.0
2008-08-15 04:04:00,0.7924,0.7924,0.7922,0.7922,41000000.0
2008-08-15 04:05:00,0.7922,0.7923,0.79215,0.7923,45000000.0
2008-08-15 04:06:00,0.79235,0.7924,0.79235,0.7924,7000000.0
2008-08-15 04:07:00,0.79235,0.7924,0.79235,0.7924,18500000.0
2008-08-15 04:08:00,0.79245,0.7925,0.79245,0.7925,17400000.0
2008-08-15 04:09:00,0.79255,0.79255,0.7925,0.7925,23800000.0
2008-08-15 04:10:00,0.79255,0.7926,0.7925,0.7925,18500000.0
2008-08-15 04:11:00,0.79255,0.79265,0.79255,0.79255,20100000.0
2008-08-15 04:12:00,0.7925,0.79255,0.79245,0.79245,43500000.0
2008-08-15 04:13:00,0.7924,0.79255,0.7924,0.7925,33200000.0
2008-08-15 04:14:00,0.79255,0.79255,0.79245,0.7925,20200000.0
2008-08-15 04:15:00,0.79255,0.79255,0.7925,0.79255,7000000.0
2008-08-15 04:16:00,0.7925,0.7925,0.7924,0.79245,43500000.0
2008-08-15 04:17:00,0.79245,0.7926,0.79235,0.79245,76000000.0
2008-08-15 04:18:00,0.79245,0.7926,0.79245,0.7926,54800000.0
2008-08-15 04:19:00,0.7926,0.79265,0.7926,0.7926,12400000.0
2008-08-15 04:20:00,0.7926,0.7926,0.79255,0.79255,10800000.0
2008-08-15 04:21:00,0.79255,0.79255,0.79205,0.79245,121000000.0
2008-08-15 04:22:00,0.79245,0.7925,0.7923,0.7924,31800000.0
2008-08-15 04:23:00,0.7924,0.7924,0.7923,0.79235,28000000.0
2008-08-15 04:24:00,0.79235,0.79245,0.7923,0.79245,40400000.0
2008-08-15 04:25:00,0.79245,0.7926,0.7924,0.7926,55300000.0
2008-08-15 04:26:00,0.79255,0.79265,0.79255,0.7926,10000000.0
2008-08-15 04:27:00,0.7925,0.7926,0.7925,0.7926,62500000.0
2008-08-15 04:28:00,0.7926,0.79265,0.79255,0.79265,19000000.0
2008-08-15 04:29:00,0.7926,0.79265,0.79255,0.79255,15600000.0
2008-08-15 04:30:00,0.79255,0.79255,0.79245,0.79245,30800000.0
2008-08-15 04:31:00,0.7924,0.7925,0.7924,0.79245,18800000.0
2008-08-15 04:32:00,0.79245,0.79255,0.79245,0.7925,18800000.0
2008-08-15 04:33:00,0.79255,0.79255,0.79245,0.7925,26200000.0
2008-08-15 04:34:00,0.7925,0.7925,0.79225,0.7923,42500000.0
2008-08-15 04:35:00,0.79225,0.79225,0.79225,0.79225,14900000.0
2008-08-15 04:36:00,0.7922,0.79225,0.7921,0.7922,55900000.0
2008-08-15 04:37:00,0.79225,0.79225,0.7922,0.7922,12600000.0
2008-08-15 04:38:00,0.79225,0.79225,0.79215,0.7922,31600000.0
2008-08-15 04:39:00,0.7922,0.7924,0.7922,0.7924,52900000.0
2008-08-15 04:40:00,0.7924,0.7925,0.7924,0.7925,9200000.0
2008-08-15 04:41:00,0.7925,0.79255,0.79235,0.79235,44600000.0
2008-08-15 04:42:00,0.7924,0.79245,0.79235,0.79245,29100000.0
2008-08-15 04:43:00,0.7924,0.7924,0.7923,0.7923,23800000.0
2008-08-15 04:44:00,0.79225,0.7924,0.79225,0.7924,37300000.0
2008-08-15 04:45:00,0.79235,0.7924,0.79225,0.79225,25600000.0
2008-08-15 04:46:00,0.79225,0.79225,0.7922,0.7922,31100000.0
2008-08-15 04:47:00,0.7922,0.79225,0.7921,0.79225,50200000.0
2008-08-15 04:48:00,0.79225,0.79225,0.7922,0.7922,10200000.0
2008-08-15 04:49:00,0.7922,0.7922,0.7922,0.7922,16300000.0
2008-08-15 04:50:00,0.79225,0.79235,0.79225,0.7923,24900000.0
2008-08-15 04:51:00,0.79235,0.7924,0.79235,0.7924,40700000.0
2008-08-15 04:52:00,0.7924,0.7924,0.7923,0.79235,36700000.0
2008-08-15 04:53:00,0.79235,0.7925,0.7923,0.7925,49100000.0
2008-08-15 04:54:00,0.7925,0.7925,0.7924,0.7925,49000000.0
2008-08-15 04:55:00,0.7925,0.79255,0.79245,0.7925,22200000.0
2008-08-15 04:56:00,0.7925,0.79255,0.7925,0.7925,41100000.0
2008-08-15 04:57:00,0.7925,0.79255,0.79245,0.7925,37100000.0
2008-08-15 04:58:00,0.7925,0.79255,0.79245,0.79245,42500000.0
2008-08-15 04:59:00,0.7925,0.7925,0.7924,0.7924,15900000.0
2008-08-15 05:00:00,0.7924,0.7926,0.7924,0.7926,54600000.0
2008-08-15 05:01:00,0.79255,0.79255,0.7924,0.7924,30000000.0
2008-08-15 05:02:00,0.79235,0.7924,0.7923,0.7924,44000000.0
2008-08-15 05:03:00,0.7924,0.7924,0.79225,0.7923,36100000.0
2008-08-15 05:04:00,0.79235,0.79245,0.7923,0.7923,25700000.0
2008-08-15 05:05:00,0.7923,0.7924,0.79225,0.7924,29700000.0
2008-08-15 05:06:00,0.7924,0.79245,0.7924,0.79245,9000000.0
2008-08-15 05:07:00,0.79245,0.79265,0.79245,0.79265,11000000.0
2008-08-15 05:08:00,0.7927,0.79275,0.79245,0.79255,54200000.0
2008-08-15 05:09:00,0.7925,0.7925,0.79225,0.79225,48200000.0
2008-08-15 05:10:00,0.7923,0.79235,0.7922,0.79235,34000000.0
2008-08-15 05:11:00,0.7924,0.7924,0.79235,0.79235,24000000.0
2008-08-15 05:12:00,0.7923,0.7924,0.7923,0.79235,24200000.0
2008-08-15 05:13:00,0.7923,0.7925,0.7923,0.7924,53200000.0
2008-08-15 05:14:00,0.7924,0.79245,0.7924,0.79245,8800000.0
2008-08-15 05:15:00,0.79245,0.7925,0.79245,0.7925,23800000.0
2008-08-15 05:16:00,0.7925,0.79255,0.79245,0.79255,11000000.0
2008-08-15 05:17:00,0.79255,0.79255,0.79235,0.7924,41100000.0
2008-08-15 05:18:00,0.79235,0.79245,0.79235,0.79235,19200000.0
2008-08-15 05:19:00,0.79235,0.7925,0.79235,0.7925,41600000.0
2008-08-15 05:20:00,0.79255,0.7926,0.7924,0.7924,33500000.0
2008-08-15 05:21:00,0.7924,0.7924,0.7923,0.7923,34400000.0
2008-08-15 05:22:00,0.7923,0.7923,0.79215,0.7923,24700000.0
2008-08-15 05:23:00,0.79225,0.7923,0.79225,0.79225,8600000.0
2008-08-15 05:24:00,0.7923,0.7923,0.7923,0.7923,2000000.0
2008-08-15 05:25:00,0.7923,0.79235,0.79225,0.79235,30900000.0
2008-08-15 05:26:00,0.79235,0.79235,0.7923,0.7923,3400000.0
2008-08-15 05:27:00,0.79219,0.79237,0.79216,0.79235,233600000.0
2008-08-15 05:28:00,0.7923,0.79235,0.7923,0.79235,23700000.0
2008-08-15 05:29:00,0.79235,0.79235,0.7923,0.7923,8000000.0
2008-08-15 05:30:00,0.7923,0.7923,0.79225,0.79225,2400000.0
2008-08-15 05:31:00,0.79225,0.79225,0.79215,0.79215,19700000.0
2008-08-15 05:32:00,0.79215,0.79225,0.79215,0.79225,20200000.0
2008-08-15 05:33:00,0.7922,0.7922,0.79215,0.7922,6800000.0
2008-08-15 05:34:00,0.79215,0.79215,0.792,0.79205,38000000.0
2008-08-15 05:35:00,0.79205,0.79215,0.79195,0.79215,108300000.0
2008-08-15 05:36:00,0.7921,0.7921,0.79205,0.79205,29800000.0
2008-08-15 05:37:00,0.79205,0.79205,0.792,0.792,2400000.0
2008-08-15 05:38:00,0.792,0.7923,0.792,0.7923,35600000.0
2008-08-15 05:39:00,0.7923,0.7923,0.79215,0.79215,38000000.0
2008-08-15 05:40:00,0.79215,0.79215,0.79215,0.79215,1000000.0
2008-08-15 05:41:00,0.79215,0.79225,0.79215,0.79225,8400000.0
2008-08-15 05:42:00,0.79225,0.79225,0.7922,0.7922,6700000.0
2008-08-15 05:43:00,0.79215,0.7922,0.79215,0.79215,16600000.0
2008-08-15 05:44:00,0.79215,0.7923,0.79215,0.79225,40000000.0
2008-08-15 05:45:00,0.79225,0.79225,0.7922,0.7922,26000000.0
2008-08-15 05:46:00,0.7922,0.7922,0.7921,0.7921,28600000.0
2008-08-15 05:47:00,0.79205,0.7921,0.79205,0.79205,15800000.0
2008-08-15 05:48:00,0.79205,0.79225,0.79205,0.79215,41400000.0
2008-08-15 05:49:00,0.7922,0.7922,0.79215,0.7922,16700000.0
2008-08-15 05:50:00,0.7922,0.79245,0.7922,0.79225,61100000.0
2008-08-15 05:51:00,0.79225,0.79225,0.79215,0.79225,54000000.0
2008-08-15 05:52:00,0.7923,0.7923,0.79225,0.7923,16200000.0
2008-08-15 05:53:00,0.79225,0.7923,0.7922,0.7922,14200000.0
2008-08-15 05:54:00,0.79225,0.79225,0.7921,0.7921,33400000.0
2008-08-15 05:55:00,0.79215,0.79215,0.79215,0.79215,2000000.0
2008-08-15 05:56:00,0.79215,0.7922,0.7921,0.79215,44500000.0
2008-08-15 05:57:00,0.7921,0.79215,0.7921,0.7921,29300000.0
2008-08-15 05:58:00,0.7921,0.7921,0.79205,0.7921,23300000.0
2008-08-15 05:59:00,0.7921,0.7921,0.79205,0.7921,16300000.0
2008-08-15 06:00:00,0.7921,0.79215,0.7921,0.7921,12000000.0
2008-08-15 06:01:00,0.79205,0.7921,0.79205,0.7921,8800000.0
2008-08-15 06:02:00,0.79205,0.79215,0.79205,0.7921,28100000.0
2008-08-15 06:03:00,0.7921,0.7921,0.79205,0.79205,15600000.0
2008-08-15 06:04:00,0.79205,0.79205,0.792,0.792,12800000.0
2008-08-15 06:05:00,0.79195,0.792,0.79195,0.792,30300000.0
2008-08-15 06:06:00,0.792,0.79215,0.792,0.7921,34100000.0
2008-08-15 06:07:00,0.79215,0.79215,0.79205,0.79205,12600000.0
2008-08-15 06:08:00,0.7921,0.7921,0.792,0.79205,48100000.0
2008-08-15 06:09:00,0.79205,0.79205,0.79195,0.79195,38200000.0
2008-08-15 06:10:00,0.79195,0.79205,0.79195,0.792,17700000.0
2008-08-15 06:11:00,0.792,0.792,0.7918,0.7919,26600000.0
2008-08-15 06:12:00,0.79185,0.79195,0.7918,0.7918,80200000.0
2008-08-15 06:13:00,0.79185,0.79185,0.79165,0.79165,26800000.0
2008-08-15 06:14:00,0.79165,0.79165,0.79165,0.79165,6500000.0
2008-08-15 06:15:00,0.79165,0.7918,0.7916,0.79175,74100000.0
2008-08-15 06:16:00,0.7917,0.7917,0.7917,0.7917,13800000.0
2008-08-15 06:17:00,0.7917,0.7917,0.7917,0.7917,42500000.0
2008-08-15 06:18:00,0.7917,0.79175,0.7917,0.79175,23900000.0
2008-08-15 06:19:00,0.79175,0.79175,0.7917,0.7917,15600000.0
2008-08-15 06:20:00,0.7917,0.79175,0.7917,0.79175,35700000.0
2008-08-15 06:21:00,0.79175,0.79175,0.79165,0.7917,20800000.0
2008-08-15 06:22:00,0.79165,0.79165,0.79165,0.79165,7600000.0
2008-08-15 06:23:00,0.7917,0.7917,0.79165,0.79165,23600000.0
2008-08-15 06:24:00,0.7917,0.7918,0.79165,0.79175,102600000.0
2008-08-15 06:25:00,0.79175,0.79175,0.79175,0.79175,4600000.0
2008-08-15 06:26:00,0.79175,0.7918,0.7917,0.79175,69800000.0
2008-08-15 06:27:00,0.79175,0.79185,0.79175,0.79185,54100000.0
2008-08-15 06:28:00,0.79185,0.79185,0.7917,0.7917,71000000.0
2008-08-15 06:29:00,0.79175,0.7918,0.7917,0.7917,52200000.0
2008-08-15 06:30:00,0.7917,0.7919,0.7917,0.7919,48600000.0
2008-08-15 06:31:00,0.7919,0.7919,0.79185,0.7919,64900000.0
2008-08-15 06:32:00,0.7919,0.7919,0.7919,0.7919,11000000.0
2008-08-15 06:33:00,0.7919,0.79195,0.79185,0.79195,25900000.0
2008-08-15 06:34:00,0.79195,0.792,0.79195,0.792,57700000.0
2008-08-15 06:35:00,0.792,0.792,0.79185,0.7919,61700000.0
2008-08-15 06:36:00,0.7919,0.79195,0.7918,0.79195,59800000.0
2008-08-15 06:37:00,0.79195,0.79205,0.79195,0.79205,18700000.0
2008-08-15 06:38:00,0.79205,0.79215,0.79195,0.792,70300000.0
2008-08-15 06:39:00,0.792,0.7921,0.792,0.7921,29400000.0
2008-08-15 06:40:00,0.7921,0.7921,0.7919,0.792,52300000.0
2008-08-15 06:41:00,0.792,0.79205,0.79195,0.79195,20900000.0
2008-08-15 06:42:00,0.79195,0.79205,0.79195,0.79205,13400000.0
2008-08-15 06:43:00,0.7921,0.7921,0.79205,0.7921,10600000.0
2008-08-15 06:44:00,0.7921,0.7921,0.792,0.792,33500000.0
2008-08-15 06:45:00,0.792,0.792,0.79195,0.792,28900000.0
2008-08-15 06:46:00,0.792,0.792,0.7919,0.7919,24400000.0
2008-08-15 06:47:00,0.7919,0.792,0.7919,0.79195,18200000.0
2008-08-15 06:48:00,0.79195,0.792,0.7919,0.7919,65400000.0
2008-08-15 06:49:00,0.7919,0.79205,0.7919,0.792,51700000.0
2008-08-15 06:50:00,0.792,0.79205,0.792,0.79205,48100000.0
2008-08-15 06:51:00,0.7921,0.79215,0.79205,0.7921,24600000.0
2008-08-15 06:52:00,0.79215,0.7922,0.7921,0.79215,38800000.0
2008-08-15 06:53:00,0.79215,0.79225,0.792,0.79205,100000000.0
2008-08-15 06:54:00,0.79205,0.7921,0.79205,0.79205,11300000.0
2008-08-15 06:55:00,0.7921,0.7921,0.79205,0.7921,14900000.0
2008-08-15 06:56:00,0.7921,0.79215,0.7921,0.7921,26400000.0
2008-08-15 06:57:00,0.7921,0.7921,0.79195,0.79195,38200000.0
2008-08-15 06:58:00,0.79195,0.792,0.79185,0.7919,62900000.0
2008-08-15 06:59:00,0.79195,0.792,0.79175,0.79185,94800000.0
2008-08-15 07:00:00,0.7919,0.79225,0.7919,0.79225,47800000.0
2008-08-15 07:01:00,0.79225,0.7923,0.7922,0.7922,25000000.0
2008-08-15 07:02:00,0.7922,0.7922,0.79205,0.79205,67700000.0
2008-08-15 07:03:00,0.7921,0.7921,0.792,0.79205,28900000.0
2008-08-15 07:04:00,0.792,0.7921,0.79195,0.792,60300000.0
2008-08-15 07:05:00,0.79195,0.792,0.7919,0.7919,88200000.0
2008-08-15 07:06:00,0.7919,0.792,0.7919,0.7919,45300000.0
2008-08-15 07:07:00,0.7919,0.792,0.7919,0.792,43000000.0
2008-08-15 07:08:00,0.792,0.7923,0.792,0.7923,48600000.0
2008-08-15 07:09:00,0.7923,0.7923,0.79215,0.7922,75400000.0
2008-08-15 07:10:00,0.79225,0.79235,0.79225,0.79225,45700000.0
2008-08-15 07:11:00,0.79225,0.79235,0.79225,0.7923,51600000.0
2008-08-15 07:12:00,0.7923,0.7923,0.79215,0.7923,51700000.0
2008-08-15 07:13:00,0.7923,0.79245,0.7922,0.79245,149200000.0
2008-08-15 07:14:00,0.79245,0.79255,0.79235,0.7925,77900000.0
2008-08-15 07:15:00,0.7925,0.79265,0.7925,0.79265,104400000.0
2008-08-15 07:16:00,0.79265,0.79285,0.7926,0.7926,245800000.0
2008-08-15 07:17:00,0.79255,0.79255,0.7925,0.79255,66900000.0
2008-08-15 07:18:00,0.79255,0.79265,0.7925,0.7925,92600000.0
2008-08-15 07:19:00,0.7925,0.7926,0.79245,0.79255,23100000.0
2008-08-15 07:20:00,0.79255,0.7926,0.7925,0.7926,23200000.0
2008-08-15 07:21:00,0.7926,0.79275,0.7926,0.7927,22000000.0
2008-08-15 07:22:00,0.7927,0.79275,0.79255,0.79265,58600000.0
2008-08-15 07:23:00,0.79265,0.79265,0.7924,0.7924,111600000.0
2008-08-15 07:24:00,0.7924,0.7924,0.7923,0.7923,59800000.0
2008-08-15 07:25:00,0.7923,0.79265,0.7923,0.79265,121600000.0
2008-08-15 07:26:00,0.7927,0.79285,0.79255,0.79255,157400000.0
2008-08-15 07:27:00,0.79255,0.79255,0.79225,0.79235,153400000.0
2008-08-15 07:28:00,0.79235,0.7925,0.7923,0.7924,56400000.0
2008-08-15 07:29:00,0.79245,0.79255,0.79245,0.79245,38900000.0
2008-08-15 07:30:00,0.79245,0.79245,0.79235,0.79235,18900000.0
2008-08-15 07:31:00,0.79235,0.7925,0.7923,0.79235,33700000.0
2008-08-15 07:32:00,0.7923,0.79235,0.7922,0.79225,77500000.0
2008-08-15 07:33:00,0.79225,0.79235,0.79225,0.79235,29700000.0
2008-08-15 07:34:00,0.79235,0.79245,0.79235,0.7924,26200000.0
2008-08-15 07:35:00,0.7924,0.7924,0.7922,0.7922,57600000.0
2008-08-15 07:36:00,0.7922,0.79225,0.792,0.792,87300000.0
2008-08-15 07:37:00,0.79205,0.79205,0.792,0.792,32000000.0
2008-08-15 07:38:00,0.792,0.79205,0.792,0.79205,31600000.0
2008-08-15 07:39:00,0.7921,0.7922,0.79205,0.79205,83700000.0
2008-08-15 07:40:00,0.7921,0.7921,0.792,0.79205,64300000.0
2008-08-15 07:41:00,0.79205,0.79205,0.79185,0.79195,53000000.0
2008-08-15 07:42:00,0.79195,0.79215,0.79195,0.79215,46700000.0
2008-08-15 07:43:00,0.79215,0.79215,0.79205,0.7921,37800000.0
2008-08-15 07:44:00,0.7921,0.7923,0.7921,0.7923,29000000.0
2008-08-15 07:45:00,0.7923,0.7924,0.79225,0.7924,54500000.0
2008-08-15 07:46:00,0.7924,0.79245,0.79225,0.7923,141300000.0
2008-08-15 07:47:00,0.79235,0.79235,0.7922,0.79225,58600000.0
2008-08-15 07:48:00,0.7922,0.79225,0.7922,0.7922,56800000.0
2008-08-15 07:49:00,0.79225,0.79225,0.7922,0.7922,21900000.0
2008-08-15 07:50:00,0.7922,0.7922,0.7921,0.7921,48000000.0
2008-08-15 07:51:00,0.79215,0.7923,0.79215,0.7923,34400000.0
2008-08-15 07:52:00,0.7923,0.7924,0.79195,0.7921,202100000.0
2008-08-15 07:53:00,0.7921,0.7923,0.7921,0.7922,71800000.0
2008-08-15 07:54:00,0.7922,0.7922,0.7921,0.7922,47000000.0
2008-08-15 07:55:00,0.79215,0.79235,0.79215,0.79235,107400000.0
2008-08-15 07:56:00,0.7924,0.79255,0.79235,0.7924,93200000.0
2008-08-15 07:57:00,0.79235,0.7924,0.79235,0.7924,7200000.0
2008-08-15 07:58:00,0.79235,0.7924,0.79235,0.7924,63500000.0
2008-08-15 07:59:00,0.79235,0.7925,0.79235,0.7925,47000000.0
2008-08-15 08:00:00,0.79245,0.7926,0.79245,0.7925,132900000.0
2008-08-15 08:01:00,0.79255,0.7926,0.7924,0.7925,197000000.0
2008-08-15 08:02:00,0.7925,0.79265,0.79245,0.7925,212000000.0
2008-08-15 08:03:00,0.7925,0.79265,0.79245,0.7926,170500000.0
2008-08-15 08:04:00,0.7926,0.79265,0.79235,0.79245,214141179.0
2008-08-15 08:05:00,0.79245,0.7925,0.7923,0.7924,93000000.0
2008-08-15 08:06:00,0.7924,0.79255,0.7924,0.7925,72600000.0
2008-08-15 08:07:00,0.79245,0.79255,0.7924,0.79245,86900000.0
2008-08-15 08:08:00,0.79245,0.79245,0.79235,0.79235,81400000.0
2008-08-15 08:09:00,0.7924,0.7925,0.79235,0.79235,135700000.0
2008-08-15 08:10:00,0.79235,0.79245,0.7921,0.7921,252300000.0
2008-08-15 08:11:00,0.79205,0.79245,0.792,0.7924,158400000.0
2008-08-15 08:12:00,0.7924,0.7924,0.7921,0.79225,228800000.0
2008-08-15 08:13:00,0.79225,0.79235,0.79225,0.79225,97000000.0
2008-08-15 08:14:00,0.79225,0.7923,0.79205,0.7921,298400000.0
2008-08-15 08:15:00,0.7921,0.7921,0.79145,0.7921,563100000.0
2008-08-15 08:16:00,0.7921,0.7922,0.7919,0.7921,328100000.0
2008-08-15 08:17:00,0.79205,0.79225,0.792,0.7922,121800000.0
2008-08-15 08:18:00,0.7922,0.7926,0.79215,0.79225,116400000.0
2008-08-15 08:19:00,0.79225,0.79235,0.7921,0.79215,196800000.0
2008-08-15 08:20:00,0.7922,0.79225,0.7917,0.79225,252400000.0
2008-08-15 08:21:00,0.7922,0.79275,0.7922,0.79255,241000000.0
2008-08-15 08:22:00,0.79255,0.7929,0.79255,0.79285,161600000.0
2008-08-15 08:23:00,0.79285,0.7929,0.79225,0.7924,183900000.0
2008-08-15 08:24:00,0.79245,0.7925,0.7923,0.7924,169900000.0
2008-08-15 08:25:00,0.7924,0.79245,0.792,0.7922,261700000.0
2008-08-15 08:26:00,0.79215,0.79235,0.79215,0.79235,117100000.0
2008-08-15 08:27:00,0.7923,0.7926,0.7923,0.79255,124200000.0
2008-08-15 08:28:00,0.7926,0.79265,0.7924,0.79245,90400000.0
2008-08-15 08:29:00,0.7924,0.7926,0.7924,0.79255,93700000.0
2008-08-15 08:30:00,0.79255,0.7928,0.79255,0.7928,176600000.0
2008-08-15 08:31:00,0.7928,0.79325,0.7928,0.79315,363300001.0
2008-08-15 08:32:00,0.79315,0.79335,0.79305,0.7933,281300000.0
2008-08-15 08:33:00,0.79335,0.79375,0.7933,0.79345,317800000.0
2008-08-15 08:34:00,0.79345,0.7935,0.7932,0.79325,243400000.0
2008-08-15 08:35:00,0.7932,0.7933,0.7932,0.79325,394800000.0
2008-08-15 08:36:00,0.7933,0.79335,0.7932,0.7932,332500000.0
2008-08-15 08:37:00,0.7932,0.7932,0.7926,0.79285,915600002.0
2008-08-15 08:38:00,0.79285,0.79345,0.7928,0.7933,239100000.0
2008-08-15 08:39:00,0.7933,0.79345,0.79325,0.7933,221000000.0
2008-08-15 08:40:00,0.7933,0.79345,0.7932,0.79325,266000000.0
2008-08-15 08:41:00,0.7933,0.7934,0.79325,0.79335,125800000.0
2008-08-15 08:42:00,0.7934,0.7934,0.7932,0.79335,232900000.0
2008-08-15 08:43:00,0.7934,0.79365,0.7933,0.79365,276800000.0
2008-08-15 08:44:00,0.7936,0.79385,0.7935,0.79365,283400000.0
2008-08-15 08:45:00,0.79365,0.794,0.79365,0.79385,319900000.0
2008-08-15 08:46:00,0.79385,0.794,0.79375,0.7939,254800000.0
2008-08-15 08:47:00,0.79395,0.79425,0.79365,0.7938,313000000.0
2008-08-15 08:48:00,0.7938,0.7941,0.79375,0.7941,195800000.0
2008-08-15 08:49:00,0.7941,0.7942,0.794,0.79405,152600000.0
2008-08-15 08:50:00,0.79405,0.7941,0.7938,0.7938,170100000.0
2008-08-15 08:51:00,0.79385,0.7939,0.79365,0.79365,179700000.0
2008-08-15 08:52:00,0.79365,0.79395,0.79365,0.79385,302800000.0
2008-08-15 08:53:00,0.79385,0.7939,0.79375,0.79385,267100000.0
2008-08-15 08:54:00,0.79385,0.794,0.79355,0.7937,225100000.0
2008-08-15 08:55:00,0.79375,0.7942,0.79365,0.79405,226800000.0
2008-08-15 08:56:00,0.79405,0.7944,0.79405,0.7942,238300000.0
2008-08-15 08:57:00,0.7942,0.7942,0.7939,0.79405,197400000.0
2008-08-15 08:58:00,0.79405,0.79415,0.7939,0.79395,213200000.0
2008-08-15 08:59:00,0.7939,0.7941,0.79385,0.7941,151300000.0
2008-08-15 09:00:00,0.7941,0.79425,0.794,0.79415,278200001.0
2008-08-15 09:01:00,0.7941,0.79425,0.79405,0.79425,150400000.0
2008-08-15 09:02:00,0.79425,0.7943,0.79385,0.7939,257400000.0
2008-08-15 09:03:00,0.7939,0.7939,0.7937,0.7939,164700000.0
2008-08-15 09:04:00,0.7939,0.7939,0.7936,0.7938,186800000.0
2008-08-15 09:05:00,0.7938,0.7938,0.79345,0.79345,161200000.0
2008-08-15 09:06:00,0.79345,0.79345,0.7934,0.7934,72300000.0
2008-08-15 09:07:00,0.7934,0.79365,0.7934,0.79365,175200000.0
2008-08-15 09:08:00,0.79365,0.79365,0.7935,0.7935,76100000.0
2008-08-15 09:09:00,0.7935,0.7935,0.7934,0.7934,186800000.0
2008-08-15 09:10:00,0.7934,0.79345,0.7934,0.7934,73900000.0
2008-08-15 09:11:00,0.7934,0.79345,0.7934,0.7934,166900000.0
2008-08-15 09:12:00,0.7934,0.7935,0.79325,0.7935,161700000.0
2008-08-15 09:13:00,0.7935,0.7939,0.7935,0.7938,174300000.0
2008-08-15 09:14:00,0.7938,0.7939,0.7938,0.7938,178400000.0
2008-08-15 09:15:00,0.7938,0.79385,0.7937,0.79385,188700000.0
2008-08-15 09:16:00,0.79385,0.79395,0.79375,0.79375,142300000.0
2008-08-15 09:17:00,0.79375,0.79395,0.7937,0.7939,182800000.0
2008-08-15 09:18:00,0.7939,0.7941,0.79385,0.79385,187100000.0
2008-08-15 09:19:00,0.79385,0.79395,0.7937,0.7939,147700000.0
2008-08-15 09:20:00,0.7939,0.79405,0.79385,0.79385,182700000.0
2008-08-15 09:21:00,0.79385,0.79385,0.7936,0.7938,242000000.0
2008-08-15 09:22:00,0.7938,0.79395,0.79335,0.7934,329700000.0
2008-08-15 09:23:00,0.7934,0.79355,0.7933,0.7935,192100000.0
2008-08-15 09:24:00,0.7935,0.79365,0.7935,0.79355,165000000.0
2008-08-15 09:25:00,0.7936,0.7937,0.7935,0.7936,277400000.0
2008-08-15 09:26:00,0.7936,0.7938,0.7936,0.79365,209700000.0
2008-08-15 09:27:00,0.7936,0.79365,0.7936,0.7936,220100000.0
2008-08-15 09:28:00,0.7936,0.7937,0.7936,0.79365,178300000.0
2008-08-15 09:29:00,0.79365,0.7937,0.79345,0.79355,164100000.0
2008-08-15 09:30:00,0.79355,0.7937,0.7934,0.79355,229000000.0
2008-08-15 09:31:00,0.79355,0.7938,0.79355,0.79375,230100000.0
2008-08-15 09:32:00,0.79375,0.7942,0.79375,0.7942,276100000.0
2008-08-15 09:33:00,0.7942,0.7943,0.7941,0.79425,260000000.0
2008-08-15 09:34:00,0.79425,0.7943,0.79405,0.7942,190900000.0
2008-08-15 09:35:00,0.79425,0.7943,0.79405,0.79405,184600000.0
2008-08-15 09:36:00,0.79405,0.7942,0.7939,0.794,253300000.0
2008-08-15 09:37:00,0.79405,0.79405,0.7937,0.7937,245899999.0
2008-08-15 09:38:00,0.7937,0.79375,0.7935,0.79365,321300000.0
2008-08-15 09:39:00,0.79365,0.79385,0.7936,0.7937,338600000.0
2008-08-15 09:40:00,0.7937,0.79375,0.7936,0.7936,177200000.0
2008-08-15 09:41:00,0.79365,0.79375,0.79355,0.7937,310800000.0
2008-08-15 09:42:00,0.79375,0.79405,0.79355,0.79395,212500000.0
2008-08-15 09:43:00,0.79395,0.7941,0.7938,0.7941,206600000.0
2008-08-15 09:44:00,0.7941,0.7941,0.7938,0.7939,229200000.0
2008-08-15 09:45:00,0.7939,0.79405,0.7938,0.79405,177900000.0
2008-08-15 09:46:00,0.7941,0.7943,0.79405,0.79405,294400000.0
2008-08-15 09:47:00,0.79405,0.7942,0.7939,0.79395,243900000.0
2008-08-15 09:48:00,0.79395,0.7943,0.79395,0.79405,339600000.0
2008-08-15 09:49:00,0.79405,0.7943,0.79405,0.79425,158100000.0
2008-08-15 09:50:00,0.79425,0.79425,0.7937,0.79395,305600000.0
2008-08-15 09:51:00,0.79395,0.7942,0.79385,0.79385,248600000.0
2008-08-15 09:52:00,0.79385,0.7939,0.7938,0.7939,162600000.0
2008-08-15 09:53:00,0.7939,0.7939,0.7938,0.7939,114300000.0
2008-08-15 09:54:00,0.7939,0.79415,0.7939,0.79415,304400000.0
2008-08-15 09:55:00,0.79415,0.79415,0.7939,0.794,272500000.0
2008-08-15 09:56:00,0.794,0.7941,0.79395,0.794,176100000.0
2008-08-15 09:57:00,0.794,0.7941,0.794,0.79405,141900000.0
2008-08-15 09:58:00,0.7941,0.7941,0.79395,0.794,191300000.0
2008-08-15 09:59:00,0.794,0.7941,0.79395,0.79395,123900000.0
2008-08-15 10:00:00,0.794,0.79435,0.7939,0.7939,211400000.0
2008-08-15 10:01:00,0.7939,0.794,0.7939,0.794,86900000.0
2008-08-15 10:02:00,0.794,0.79405,0.79395,0.79405,114900000.0
2008-08-15 10:03:00,0.79405,0.7941,0.79385,0.79405,246900000.0
2008-08-15 10:04:00,0.794,0.79405,0.794,0.79405,75400000.0
2008-08-15 10:05:00,0.794,0.7941,0.79395,0.7941,193700000.0
2008-08-15 10:06:00,0.7941,0.7941,0.79385,0.79385,155900000.0
2008-08-15 10:07:00,0.79385,0.79385,0.7936,0.79375,265300000.0
2008-08-15 10:08:00,0.7938,0.79385,0.79365,0.79375,260100000.0
2008-08-15 10:09:00,0.79375,0.7939,0.7937,0.7939,141400000.0
2008-08-15 10:10:00,0.7939,0.794,0.79385,0.79395,192100000.0
2008-08-15 10:11:00,0.79395,0.794,0.79385,0.7939,191700000.0
2008-08-15 10:12:00,0.7939,0.7939,0.79365,0.7937,177700000.0
2008-08-15 10:13:00,0.7937,0.7937,0.7936,0.7937,128600000.0
2008-08-15 10:14:00,0.7937,0.7937,0.79355,0.7936,277300000.0
2008-08-15 10:15:00,0.7936,0.79365,0.79355,0.79355,128200000.0
2008-08-15 10:16:00,0.79355,0.79355,0.79325,0.79335,238600000.0
2008-08-15 10:17:00,0.7933,0.7934,0.7931,0.7934,240500000.0
2008-08-15 10:18:00,0.7934,0.7934,0.7932,0.7933,223700000.0
2008-08-15 10:19:00,0.7933,0.79355,0.7933,0.79345,198300000.0
2008-08-15 10:20:00,0.79345,0.7937,0.7934,0.79355,469099997.0
2008-08-15 10:21:00,0.79355,0.79365,0.7935,0.7936,235800000.0
2008-08-15 10:22:00,0.79365,0.79365,0.79335,0.7935,306600000.0
2008-08-15 10:23:00,0.79355,0.79355,0.7934,0.7935,174200000.0
2008-08-15 10:24:00,0.7935,0.7936,0.79345,0.79355,184900000.0
2008-08-15 10:25:00,0.79355,0.79375,0.7935,0.79365,250700000.0
2008-08-15 10:26:00,0.79365,0.79375,0.79355,0.79365,216600000.0
2008-08-15 10:27:00,0.79365,0.79415,0.79365,0.79415,324500000.0
2008-08-15 10:28:00,0.7942,0.7943,0.7941,0.7941,313500000.0
2008-08-15 10:29:00,0.79415,0.7944,0.79395,0.7944,337700000.0
2008-08-15 10:30:00,0.79435,0.79445,0.79415,0.79415,306000000.0
2008-08-15 10:31:00,0.7942,0.7942,0.794,0.79415,301600000.0
2008-08-15 10:32:00,0.7942,0.79435,0.7941,0.7941,215200000.0
2008-08-15 10:33:00,0.7941,0.7941,0.79385,0.7939,263100000.0
2008-08-15 10:34:00,0.7939,0.7939,0.79375,0.7938,226100000.0
2008-08-15 10:35:00,0.7938,0.79385,0.7937,0.7937,242800000.0
2008-08-15 10:36:00,0.7937,0.79405,0.7936,0.794,308400000.0
2008-08-15 10:37:00,0.794,0.79425,0.794,0.79415,366000000.0
2008-08-15 10:38:00,0.7941,0.79415,0.79395,0.794,274800000.0
2008-08-15 10:39:00,0.794,0.794,0.79385,0.79395,190100000.0
2008-08-15 10:40:00,0.79395,0.7941,0.79395,0.79405,274000000.0
2008-08-15 10:41:00,0.79405,0.79415,0.794,0.79405,154300000.0
2008-08-15 10:42:00,0.79405,0.79405,0.7939,0.7939,86500000.0
2008-08-15 10:43:00,0.79395,0.794,0.79385,0.7939,137500000.0
2008-08-15 10:44:00,0.7939,0.79395,0.79385,0.79385,176800000.0
2008-08-15 10:45:00,0.79385,0.79395,0.79385,0.7939,113800000.0
2008-08-15 10:46:00,0.7939,0.794,0.79385,0.794,128400000.0
2008-08-15 10:47:00,0.794,0.79405,0.79395,0.79405,101100000.0
2008-08-15 10:48:00,0.79405,0.79425,0.79405,0.7942,177700000.0
2008-08-15 10:49:00,0.7942,0.7942,0.794,0.794,80800000.0
2008-08-15 10:50:00,0.79405,0.7942,0.794,0.7942,112800000.0
2008-08-15 10:51:00,0.7942,0.7942,0.7941,0.7941,191400000.0
2008-08-15 10:52:00,0.7941,0.7942,0.7941,0.7941,93300000.0
2008-08-15 10:53:00,0.7941,0.7942,0.7941,0.79415,82500000.0
2008-08-15 10:54:00,0.79415,0.79425,0.79415,0.7942,131200000.0
2008-08-15 10:55:00,0.7942,0.7942,0.7941,0.7941,139400000.0
2008-08-15 10:56:00,0.7941,0.79415,0.79385,0.7941,285400000.0
2008-08-15 10:57:00,0.7941,0.79415,0.79405,0.79415,175200000.0
2008-08-15 10:58:00,0.79415,0.79415,0.7941,0.7941,161800000.0
2008-08-15 10:59:00,0.7941,0.7941,0.7937,0.7937,248500000.0
2008-08-15 11:00:00,0.7937,0.7937,0.7935,0.79355,205400001.0
2008-08-15 11:01:00,0.79355,0.79355,0.7932,0.79325,178700000.0
2008-08-15 11:02:00,0.79325,0.7934,0.7932,0.7933,192800000.0
2008-08-15 11:03:00,0.7933,0.7933,0.7931,0.79315,145900000.0
2008-08-15 11:04:00,0.7932,0.7934,0.79315,0.7933,217400000.0
2008-08-15 11:05:00,0.79325,0.79335,0.79325,0.7933,155900000.0
2008-08-15 11:06:00,0.7933,0.79335,0.7932,0.79325,157900000.0
2008-08-15 11:07:00,0.79325,0.79325,0.7931,0.79315,267200000.0
2008-08-15 11:08:00,0.79315,0.7932,0.7931,0.7931,109200000.0
2008-08-15 11:09:00,0.79315,0.79315,0.7931,0.79315,110200000.0
2008-08-15 11:10:00,0.79315,0.79315,0.793,0.79305,264200000.0
2008-08-15 11:11:00,0.79305,0.7933,0.79305,0.79315,224100000.0
2008-08-15 11:12:00,0.7931,0.7932,0.7931,0.7932,103800000.0
2008-08-15 11:13:00,0.79325,0.7934,0.7932,0.7934,160700000.0
2008-08-15 11:14:00,0.7934,0.7934,0.79335,0.7934,80100000.0
2008-08-15 11:15:00,0.7934,0.7934,0.7932,0.7932,169000000.0
2008-08-15 11:16:00,0.7932,0.79335,0.7932,0.7933,181900000.0
2008-08-15 11:17:00,0.7933,0.79345,0.79325,0.79335,145100000.0
2008-08-15 11:18:00,0.7934,0.7934,0.79335,0.79335,160200000.0
2008-08-15 11:19:00,0.79335,0.79345,0.79335,0.79335,160000000.0
2008-08-15 11:20:00,0.79335,0.7934,0.79335,0.7934,106000000.0
2008-08-15 11:21:00,0.7934,0.7934,0.79325,0.79325,88000000.0
2008-08-15 11:22:00,0.79325,0.79325,0.7932,0.7932,61500000.0
2008-08-15 11:23:00,0.79325,0.7933,0.79325,0.7933,77200000.0
2008-08-15 11:24:00,0.7933,0.7933,0.7933,0.7933,28000000.0
2008-08-15 11:25:00,0.7933,0.7935,0.7933,0.7934,221100000.0
2008-08-15 11:26:00,0.7934,0.7935,0.7932,0.7932,234200000.0
2008-08-15 11:27:00,0.7932,0.79345,0.79315,0.79335,272200000.0
2008-08-15 11:28:00,0.7934,0.79355,0.79305,0.79325,590899994.0
2008-08-15 11:29:00,0.7932,0.7936,0.7932,0.79355,235100000.0
2008-08-15 11:30:00,0.79355,0.79355,0.7931,0.7933,180300000.0
2008-08-15 11:31:00,0.79335,0.7934,0.7933,0.79335,208200000.0
2008-08-15 11:32:00,0.79335,0.79335,0.793,0.793,134200000.0
2008-08-15 11:33:00,0.793,0.79315,0.793,0.79315,111900000.0
2008-08-15 11:34:00,0.7932,0.79325,0.79285,0.79285,234500000.0
2008-08-15 11:35:00,0.79295,0.79295,0.79275,0.7928,214600000.0
2008-08-15 11:36:00,0.7928,0.7928,0.79225,0.7924,509599997.0
2008-08-15 11:37:00,0.7924,0.7924,0.7923,0.7923,180600000.0
2008-08-15 11:38:00,0.7923,0.79235,0.7922,0.79225,232000000.0
2008-08-15 11:39:00,0.79225,0.7924,0.79215,0.7924,231000000.0
2008-08-15 11:40:00,0.79235,0.7924,0.79225,0.79225,169000000.0
2008-08-15 11:41:00,0.79235,0.7924,0.7922,0.7923,97000000.0
2008-08-15 11:42:00,0.7923,0.7923,0.79215,0.79215,91600000.0
2008-08-15 11:43:00,0.79215,0.79225,0.79215,0.7922,149800000.0
2008-08-15 11:44:00,0.7922,0.79235,0.7922,0.7923,219800000.0
2008-08-15 11:45:00,0.7923,0.7924,0.7923,0.79235,99000000.0
2008-08-15 11:46:00,0.79235,0.7925,0.79235,0.79245,39200000.0
2008-08-15 11:47:00,0.79235,0.79255,0.79235,0.7925,252000000.0
2008-08-15 11:48:00,0.7925,0.7926,0.7924,0.7925,240300000.0
2008-08-15 11:49:00,0.79245,0.7926,0.7924,0.79255,199900000.0
2008-08-15 11:50:00,0.7925,0.79255,0.79235,0.79235,325600000.0
2008-08-15 11:51:00,0.7924,0.7925,0.79235,0.7924,194400000.0
2008-08-15 11:52:00,0.7924,0.79265,0.7924,0.79265,157000000.0
2008-08-15 11:53:00,0.79265,0.79285,0.79265,0.7928,139200000.0
2008-08-15 11:54:00,0.7928,0.79285,0.79275,0.79285,60500000.0
2008-08-15 11:55:00,0.7928,0.7929,0.7928,0.7929,88100000.0
2008-08-15 11:56:00,0.7929,0.793,0.7929,0.79295,42700000.0
2008-08-15 11:57:00,0.7929,0.793,0.79285,0.793,92600000.0
2008-08-15 11:58:00,0.793,0.79305,0.7929,0.79305,107600000.0
2008-08-15 11:59:00,0.793,0.79305,0.7929,0.79295,65700000.0
2008-08-15 12:00:00,0.79295,0.793,0.7928,0.7928,58200000.0
2008-08-15 12:01:00,0.79275,0.79285,0.79275,0.7928,33900000.0
2008-08-15 12:02:00,0.7928,0.79285,0.79275,0.79275,68100000.0
2008-08-15 12:03:00,0.7928,0.7928,0.7926,0.7926,120500000.0
2008-08-15 12:04:00,0.7927,0.79285,0.7926,0.7928,61900000.0
2008-08-15 12:05:00,0.7928,0.79285,0.7926,0.7927,167000000.0
2008-08-15 12:06:00,0.7927,0.7928,0.7926,0.79275,280600000.0
2008-08-15 12:07:00,0.7928,0.7928,0.7926,0.79275,213900000.0
2008-08-15 12:08:00,0.79275,0.7928,0.79265,0.7927,58400000.0
2008-08-15 12:09:00,0.7927,0.79275,0.7927,0.79275,21000000.0
2008-08-15 12:10:00,0.7927,0.79275,0.7927,0.79275,42900000.0
2008-08-15 12:11:00,0.79275,0.79275,0.7926,0.7926,36100000.0
2008-08-15 12:12:00,0.7926,0.79265,0.79255,0.79265,72400000.0
2008-08-15 12:13:00,0.79265,0.79265,0.7925,0.79265,113300000.0
2008-08-15 12:14:00,0.79265,0.79275,0.79255,0.79255,208100000.0
2008-08-15 12:15:00,0.79255,0.7927,0.79245,0.79265,111200000.0
2008-08-15 12:16:00,0.79265,0.7928,0.7926,0.7928,123900000.0
2008-08-15 12:17:00,0.7927,0.79285,0.7927,0.79275,109400000.0
2008-08-15 12:18:00,0.79285,0.79285,0.79235,0.79235,117700000.0
2008-08-15 12:19:00,0.79235,0.79245,0.7923,0.7923,152600000.0
2008-08-15 12:20:00,0.7923,0.7923,0.79215,0.7922,45900000.0
2008-08-15 12:21:00,0.7922,0.7923,0.79215,0.79225,120900000.0
2008-08-15 12:22:00,0.79225,0.79235,0.79225,0.7923,131400000.0
2008-08-15 12:23:00,0.7923,0.79235,0.7923,0.7923,69900000.0
2008-08-15 12:24:00,0.7923,0.7924,0.7923,0.7923,60400000.0
2008-08-15 12:25:00,0.7923,0.79255,0.79225,0.79245,153700000.0
2008-08-15 12:26:00,0.7924,0.79265,0.7924,0.79265,194000000.0
2008-08-15 12:27:00,0.79265,0.79275,0.79255,0.7926,240500000.0
2008-08-15 12:28:00,0.7926,0.79265,0.7926,0.7926,47600000.0
2008-08-15 12:29:00,0.7926,0.79265,0.7926,0.79265,54200000.0
2008-08-15 12:30:00,0.79265,0.79275,0.79255,0.79275,145200000.0
2008-08-15 12:31:00,0.79275,0.7928,0.79275,0.7928,34800000.0
2008-08-15 12:32:00,0.7928,0.7929,0.79275,0.79285,122900000.0
2008-08-15 12:33:00,0.79285,0.79295,0.79275,0.7929,101800000.0
2008-08-15 12:34:00,0.7929,0.7931,0.7929,0.7931,170400000.0
2008-08-15 12:35:00,0.7931,0.7932,0.79305,0.7931,227300000.0
2008-08-15 12:36:00,0.7931,0.7931,0.793,0.793,69300000.0
2008-08-15 12:37:00,0.793,0.793,0.7929,0.79295,86400000.0
2008-08-15 12:38:00,0.7929,0.793,0.7928,0.79295,149100000.0
2008-08-15 12:39:00,0.79285,0.7929,0.79265,0.79265,166700000.0
2008-08-15 12:40:00,0.79265,0.79275,0.79265,0.79275,45600000.0
2008-08-15 12:41:00,0.7927,0.7928,0.7927,0.7927,19200000.0
2008-08-15 12:42:00,0.79265,0.7927,0.79265,0.79265,12400000.0
2008-08-15 12:43:00,0.7927,0.7927,0.79265,0.7927,23500000.0
2008-08-15 12:44:00,0.7927,0.7928,0.79265,0.7927,15300000.0
2008-08-15 12:45:00,0.7927,0.79285,0.7927,0.7927,48700000.0
2008-08-15 12:46:00,0.7927,0.7927,0.7926,0.79265,103400000.0
2008-08-15 12:47:00,0.79265,0.7927,0.79265,0.7927,36900000.0
2008-08-15 12:48:00,0.7927,0.7928,0.79265,0.79275,86800000.0
2008-08-15 12:49:00,0.79275,0.7928,0.79265,0.79275,97400000.0
2008-08-15 12:50:00,0.79275,0.7929,0.79275,0.7929,58600000.0
2008-08-15 12:51:00,0.79285,0.7929,0.7928,0.7928,49200000.0
2008-08-15 12:52:00,0.7929,0.7929,0.7926,0.7926,118900000.0
2008-08-15 12:53:00,0.79265,0.7927,0.7926,0.7926,138800000.0
2008-08-15 12:54:00,0.7926,0.79265,0.7925,0.7926,106400000.0
2008-08-15 12:55:00,0.7926,0.79265,0.79255,0.79255,92300000.0
2008-08-15 12:56:00,0.79255,0.7926,0.7925,0.7926,44600000.0
2008-08-15 12:57:00,0.7926,0.7926,0.7926,0.7926,21000000.0
2008-08-15 12:58:00,0.7926,0.7926,0.7926,0.7926,4200000.0
2008-08-15 12:59:00,0.79255,0.7926,0.79245,0.79245,95599999.0
2008-08-15 13:00:00,0.7925,0.79255,0.79225,0.79255,139300000.0
2008-08-15 13:01:00,0.7925,0.79265,0.7925,0.79265,49100000.0
2008-08-15 13:02:00,0.79265,0.79265,0.7926,0.7926,9800000.0
2008-08-15 13:03:00,0.79255,0.7926,0.7925,0.7925,61900000.0
2008-08-15 13:04:00,0.7925,0.79255,0.79245,0.79245,57100000.0
2008-08-15 13:05:00,0.79245,0.7926,0.79245,0.79255,107900000.0
2008-08-15 13:06:00,0.79255,0.7926,0.7923,0.7924,65600000.0
2008-08-15 13:07:00,0.79235,0.7924,0.79215,0.7922,129200000.0
2008-08-15 13:08:00,0.7922,0.79225,0.79205,0.79225,147900000.0
2008-08-15 13:09:00,0.79225,0.79225,0.7922,0.7922,91400000.0
2008-08-15 13:10:00,0.7922,0.79235,0.7922,0.7923,119200000.0
2008-08-15 13:11:00,0.7923,0.7923,0.79215,0.7922,158700000.0
2008-08-15 13:12:00,0.7922,0.7922,0.79205,0.7921,175900000.0
2008-08-15 13:13:00,0.7921,0.7921,0.7919,0.7919,59600000.0
2008-08-15 13:14:00,0.7919,0.792,0.7918,0.7918,134200000.0
2008-08-15 13:15:00,0.7918,0.79205,0.7918,0.792,163500000.0
2008-08-15 13:16:00,0.792,0.792,0.79165,0.7919,204700000.0
2008-08-15 13:17:00,0.792,0.792,0.79175,0.79185,235500000.0
2008-08-15 13:18:00,0.79185,0.792,0.7917,0.7917,434900000.0
2008-08-15 13:19:00,0.7917,0.7917,0.79125,0.79135,357100000.0
2008-08-15 13:20:00,0.79135,0.7915,0.7913,0.7915,115500000.0
2008-08-15 13:21:00,0.79155,0.7918,0.79155,0.79175,51100000.0
2008-08-15 13:22:00,0.79175,0.7918,0.7916,0.79175,141300000.0
2008-08-15 13:23:00,0.79175,0.7918,0.79165,0.7917,120500000.0
2008-08-15 13:24:00,0.79165,0.79185,0.79165,0.7918,102200000.0
2008-08-15 13:25:00,0.7918,0.7919,0.7918,0.7919,74900000.0
2008-08-15 13:26:00,0.79175,0.79175,0.79155,0.7916,220400000.0
2008-08-15 13:27:00,0.7916,0.79175,0.79155,0.79175,110500000.0
2008-08-15 13:28:00,0.79175,0.7918,0.79175,0.79175,31700000.0
2008-08-15 13:29:00,0.79175,0.7918,0.7916,0.7916,76100000.0
2008-08-15 13:30:00,0.7916,0.7917,0.79145,0.79155,178200000.0
2008-08-15 13:31:00,0.79155,0.79155,0.79145,0.79145,86000000.0
2008-08-15 13:32:00,0.79145,0.79145,0.7912,0.7912,74500000.0
2008-08-15 13:33:00,0.7912,0.79135,0.79115,0.7912,191400000.0
2008-08-15 13:34:00,0.7912,0.7913,0.79115,0.79125,55700000.0
2008-08-15 13:35:00,0.79125,0.79125,0.7911,0.79115,49700000.0
2008-08-15 13:36:00,0.79115,0.7913,0.79115,0.7913,182300000.0
2008-08-15 13:37:00,0.7913,0.79135,0.79085,0.79085,125600000.0
2008-08-15 13:38:00,0.79085,0.79085,0.7904,0.7906,299400000.0
2008-08-15 13:39:00,0.7906,0.7908,0.7906,0.7907,121700000.0
2008-08-15 13:40:00,0.7907,0.79075,0.7905,0.79075,225500000.0
2008-08-15 13:41:00,0.79075,0.79105,0.79075,0.791,107100000.0
2008-08-15 13:42:00,0.791,0.7911,0.7909,0.79105,115600000.0
2008-08-15 13:43:00,0.79105,0.7911,0.79105,0.79105,118200000.0
2008-08-15 13:44:00,0.79105,0.7911,0.791,0.79105,92800000.0
2008-08-15 13:45:00,0.79105,0.79115,0.791,0.79115,78600000.0
2008-08-15 13:46:00,0.79115,0.79115,0.79105,0.7911,71300000.0
2008-08-15 13:47:00,0.79105,0.79125,0.79105,0.79125,161200000.0
2008-08-15 13:48:00,0.79125,0.7914,0.79115,0.79125,74200000.0
2008-08-15 13:49:00,0.79125,0.7913,0.7912,0.79125,45200000.0
2008-08-15 13:50:00,0.79125,0.7913,0.7912,0.7912,56300000.0
2008-08-15 13:51:00,0.7912,0.7913,0.79115,0.7913,228600000.0
2008-08-15 13:52:00,0.7913,0.7916,0.7912,0.7916,156000000.0
2008-08-15 13:53:00,0.7916,0.7916,0.79135,0.79135,163500000.0
2008-08-15 13:54:00,0.7913,0.7915,0.7913,0.7915,108700000.0
2008-08-15 13:55:00,0.7915,0.7915,0.7914,0.7915,167100000.0
2008-08-15 13:56:00,0.7915,0.79155,0.79135,0.7914,203900000.0
2008-08-15 13:57:00,0.7914,0.79145,0.79135,0.7914,58700000.0
2008-08-15 13:58:00,0.7914,0.7917,0.7914,0.7917,106100000.0
2008-08-15 13:59:00,0.7917,0.7917,0.7914,0.7916,297799999.0
2008-08-15 14:00:00,0.7916,0.7917,0.79155,0.79155,85300000.0
2008-08-15 14:01:00,0.79155,0.79155,0.7913,0.7913,83200000.0
2008-08-15 14:02:00,0.7913,0.79145,0.7913,0.79145,126300000.0
2008-08-15 14:03:00,0.79145,0.7915,0.79135,0.79145,74300000.0
2008-08-15 14:04:00,0.79145,0.79145,0.7913,0.79135,104000000.0
2008-08-15 14:05:00,0.7913,0.79135,0.79115,0.79115,92300000.0
2008-08-15 14:06:00,0.79115,0.79125,0.79115,0.79125,78900000.0
2008-08-15 14:07:00,0.79125,0.7913,0.79115,0.7912,91300000.0
2008-08-15 14:08:00,0.79115,0.79115,0.791,0.791,165600000.0
2008-08-15 14:09:00,0.791,0.79105,0.7908,0.79085,141600000.0
2008-08-15 14:10:00,0.79085,0.79085,0.79045,0.7905,169900000.0
2008-08-15 14:11:00,0.7905,0.79065,0.7904,0.79045,170100000.0
2008-08-15 14:12:00,0.79045,0.79065,0.7904,0.7906,101000000.0
2008-08-15 14:13:00,0.7906,0.79065,0.7905,0.79055,159600000.0
2008-08-15 14:14:00,0.79055,0.79065,0.7905,0.7906,116900000.0
2008-08-15 14:15:00,0.79065,0.7907,0.7906,0.7906,89400000.0
2008-08-15 14:16:00,0.7906,0.7908,0.7906,0.79075,60600000.0
2008-08-15 14:17:00,0.7908,0.791,0.7908,0.79095,77300000.0
2008-08-15 14:18:00,0.7909,0.79095,0.7904,0.79045,170299999.0
2008-08-15 14:19:00,0.79045,0.79065,0.79025,0.7903,220700001.0
2008-08-15 14:20:00,0.79025,0.79025,0.7897,0.79015,364300001.0
2008-08-15 14:21:00,0.79015,0.7902,0.78995,0.78995,110900000.0
2008-08-15 14:22:00,0.7899,0.79025,0.78985,0.79025,126600000.0
2008-08-15 14:23:00,0.79025,0.79025,0.79015,0.79015,48600000.0
2008-08-15 14:24:00,0.79015,0.7902,0.78985,0.7899,131400000.0
2008-08-15 14:25:00,0.7899,0.79015,0.78985,0.7901,120300000.0
2008-08-15 14:26:00,0.7901,0.7902,0.79005,0.7901,56300000.0
2008-08-15 14:27:00,0.79005,0.79015,0.79005,0.79005,48200000.0
2008-08-15 14:28:00,0.79005,0.79005,0.78975,0.78975,127100000.0
2008-08-15 14:29:00,0.78975,0.78985,0.7897,0.78975,124300000.0
2008-08-15 14:30:00,0.78965,0.7899,0.7896,0.78975,453199996.0
2008-08-15 14:31:00,0.78975,0.7898,0.78965,0.7897,188400000.0
2008-08-15 14:32:00,0.7897,0.78985,0.7897,0.7898,166500000.0
2008-08-15 14:33:00,0.78975,0.78985,0.78975,0.7898,95600000.0
2008-08-15 14:34:00,0.78975,0.7898,0.7892,0.78925,350200001.0
2008-08-15 14:35:00,0.78925,0.7894,0.7892,0.78925,224300000.0
2008-08-15 14:36:00,0.7893,0.7893,0.78905,0.7892,288400001.0
2008-08-15 14:37:00,0.7892,0.7893,0.7892,0.78925,121400000.0
2008-08-15 14:38:00,0.78925,0.78935,0.78925,0.7893,126000000.0
2008-08-15 14:39:00,0.78935,0.7894,0.7893,0.7894,79900000.0
2008-08-15 14:40:00,0.7894,0.7895,0.78935,0.78945,114300000.0
2008-08-15 14:41:00,0.7895,0.7898,0.78945,0.7897,196300000.0
2008-08-15 14:42:00,0.78965,0.78995,0.78945,0.7896,291400001.0
2008-08-15 14:43:00,0.78955,0.78965,0.7895,0.7896,143000000.0
2008-08-15 14:44:00,0.7896,0.7896,0.7895,0.7895,215900000.0
2008-08-15 14:45:00,0.7895,0.7896,0.7895,0.78955,102200000.0
2008-08-15 14:46:00,0.78955,0.78975,0.7895,0.78955,229400000.0
2008-08-15 14:47:00,0.78955,0.7896,0.7895,0.7895,124400000.0
2008-08-15 14:48:00,0.78955,0.78975,0.78955,0.7897,140200000.0
2008-08-15 14:49:00,0.7897,0.7898,0.7896,0.78975,201800000.0
2008-08-15 14:50:00,0.78975,0.78985,0.7897,0.7898,119400000.0
2008-08-15 14:51:00,0.7898,0.78985,0.7897,0.78985,112900000.0
2008-08-15 14:52:00,0.7898,0.7899,0.78975,0.7899,141300000.0
2008-08-15 14:53:00,0.78985,0.79005,0.78985,0.79,142400000.0
2008-08-15 14:54:00,0.79,0.79,0.7898,0.7898,137200000.0
2008-08-15 14:55:00,0.7898,0.78985,0.78975,0.78985,122700000.0
2008-08-15 14:56:00,0.78985,0.78995,0.7898,0.7898,203600000.0
2008-08-15 14:57:00,0.7898,0.7899,0.7896,0.7899,136800000.0
2008-08-15 14:58:00,0.7899,0.79,0.78985,0.7899,192199999.0
2008-08-15 14:59:00,0.7899,0.7899,0.7897,0.7899,176600000.0
2008-08-15 15:00:00,0.7899,0.7903,0.7898,0.7901,297000000.0
2008-08-15 15:01:00,0.7901,0.7902,0.79,0.79,273900000.0
2008-08-15 15:02:00,0.79,0.79,0.78995,0.78995,233800000.0
2008-08-15 15:03:00,0.78995,0.78995,0.78975,0.7898,322100001.0
2008-08-15 15:04:00,0.7898,0.78985,0.78965,0.78965,143000000.0
2008-08-15 15:05:00,0.7897,0.7897,0.78955,0.7896,121200000.0
2008-08-15 15:06:00,0.7896,0.78975,0.7895,0.78965,177700000.0
2008-08-15 15:07:00,0.7897,0.78975,0.78965,0.7897,161500000.0
2008-08-15 15:08:00,0.78975,0.78995,0.7897,0.7899,130000000.0
2008-08-15 15:09:00,0.7899,0.7901,0.78975,0.7898,186200000.0
2008-08-15 15:10:00,0.78975,0.7899,0.78975,0.78985,222800000.0
2008-08-15 15:11:00,0.7898,0.79005,0.7897,0.79,193500000.0
2008-08-15 15:12:00,0.79005,0.79005,0.7898,0.78985,159200000.0
2008-08-15 15:13:00,0.7899,0.7899,0.7896,0.7896,157400000.0
2008-08-15 15:14:00,0.78965,0.7897,0.7895,0.78965,110100000.0
2008-08-15 15:15:00,0.7896,0.7896,0.7891,0.78945,320400001.0
2008-08-15 15:16:00,0.78935,0.7895,0.78935,0.78945,240500001.0
2008-08-15 15:17:00,0.78935,0.78965,0.78935,0.78965,232399999.0
2008-08-15 15:18:00,0.78965,0.78975,0.7895,0.7897,349400000.0
2008-08-15 15:19:00,0.7897,0.7897,0.78925,0.78935,301600001.0
2008-08-15 15:20:00,0.78935,0.78945,0.7893,0.7893,162600000.0
2008-08-15 15:21:00,0.7893,0.78955,0.7893,0.7894,174700000.0
2008-08-15 15:22:00,0.7894,0.7895,0.78935,0.7895,104100000.0
2008-08-15 15:23:00,0.78945,0.7895,0.7894,0.7894,51900000.0
2008-08-15 15:24:00,0.78945,0.78955,0.7894,0.78945,80100000.0
2008-08-15 15:25:00,0.78945,0.78945,0.7894,0.7894,66600000.0
2008-08-15 15:26:00,0.7894,0.7895,0.7894,0.7895,169700000.0
2008-08-15 15:27:00,0.7895,0.7896,0.78945,0.7895,281300000.0
2008-08-15 15:28:00,0.78955,0.78955,0.78945,0.7895,126500000.0
2008-08-15 15:29:00,0.78945,0.7896,0.78945,0.78955,168000000.0
2008-08-15 15:30:00,0.7895,0.78975,0.7895,0.7895,237900000.0
2008-08-15 15:31:00,0.78955,0.7896,0.78945,0.7895,265600000.0
2008-08-15 15:32:00,0.7895,0.78955,0.7894,0.78945,183800000.0
2008-08-15 15:33:00,0.78945,0.7895,0.78935,0.78945,96500000.0
2008-08-15 15:34:00,0.78945,0.7895,0.78925,0.7893,84600000.0
2008-08-15 15:35:00,0.7894,0.7894,0.78925,0.7893,142700000.0
2008-08-15 15:36:00,0.78935,0.78945,0.78925,0.78925,171800000.0
2008-08-15 15:37:00,0.7892,0.78945,0.7891,0.7894,472100000.0
2008-08-15 15:38:00,0.7894,0.7896,0.7894,0.7896,139200000.0
2008-08-15 15:39:00,0.78965,0.78965,0.78945,0.78945,140300000.0
2008-08-15 15:40:00,0.78945,0.78945,0.78935,0.7894,136900000.0
2008-08-15 15:41:00,0.78935,0.7895,0.7893,0.78935,190300000.0
2008-08-15 15:42:00,0.78935,0.78955,0.78935,0.78955,188100000.0
2008-08-15 15:43:00,0.78955,0.78975,0.7895,0.78965,264900000.0
2008-08-15 15:44:00,0.78965,0.7898,0.7896,0.78975,276700000.0
2008-08-15 15:45:00,0.7898,0.78995,0.78965,0.78975,445800000.0
2008-08-15 15:46:00,0.78975,0.78985,0.7896,0.78965,397400000.0
2008-08-15 15:47:00,0.7896,0.7897,0.7895,0.7897,195800000.0
2008-08-15 15:48:00,0.78975,0.7898,0.78965,0.78965,438499997.0
2008-08-15 15:49:00,0.78975,0.7901,0.7897,0.7899,219100000.0
2008-08-15 15:50:00,0.7899,0.7902,0.7896,0.78985,603900005.0
2008-08-15 15:51:00,0.78985,0.7899,0.78975,0.78985,302300000.0
2008-08-15 15:52:00,0.7899,0.7902,0.78985,0.7902,195500000.0
2008-08-15 15:53:00,0.7902,0.7903,0.7901,0.7901,223700000.0
2008-08-15 15:54:00,0.7901,0.79035,0.79005,0.79035,142100000.0
2008-08-15 15:55:00,0.79035,0.7904,0.7901,0.7901,217000000.0
2008-08-15 15:56:00,0.79015,0.79015,0.7899,0.7901,368200000.0
2008-08-15 15:57:00,0.7901,0.7903,0.79005,0.79015,122200000.0
2008-08-15 15:58:00,0.79015,0.7902,0.79,0.79,121900000.0
2008-08-15 15:59:00,0.79005,0.7901,0.7899,0.79005,180100000.0
2008-08-15 16:00:00,0.79005,0.7903,0.79005,0.7902,155300000.0
2008-08-15 16:01:00,0.79015,0.7902,0.7901,0.79015,65100000.0
2008-08-15 16:02:00,0.79015,0.7902,0.7901,0.7902,110800000.0
2008-08-15 16:03:00,0.7902,0.79035,0.79005,0.79035,212700000.0
2008-08-15 16:04:00,0.7904,0.79045,0.79025,0.79025,218400000.0
2008-08-15 16:05:00,0.7902,0.79025,0.79005,0.7902,208700000.0
2008-08-15 16:06:00,0.79025,0.79045,0.79015,0.7904,191600000.0
2008-08-15 16:07:00,0.7904,0.7904,0.7903,0.79035,131500000.0
2008-08-15 16:08:00,0.7904,0.7906,0.7904,0.7905,115900000.0
2008-08-15 16:09:00,0.7905,0.7906,0.79045,0.7905,113600000.0
2008-08-15 16:10:00,0.79045,0.7906,0.79035,0.79045,96800000.0
2008-08-15 16:11:00,0.79045,0.79045,0.79035,0.79035,60100000.0
2008-08-15 16:12:00,0.7903,0.79035,0.7899,0.79,326800000.0
2008-08-15 16:13:00,0.79,0.79,0.78975,0.78995,181800000.0
2008-08-15 16:14:00,0.79,0.7901,0.78995,0.79,196600000.0
2008-08-15 16:15:00,0.79,0.79,0.78975,0.78975,171300000.0
2008-08-15 16:16:00,0.78975,0.78985,0.7897,0.78985,133200000.0
2008-08-15 16:17:00,0.78985,0.78985,0.78975,0.78975,102100000.0
2008-08-15 16:18:00,0.78975,0.78975,0.7895,0.78955,143700000.0
2008-08-15 16:19:00,0.7895,0.7895,0.7891,0.7894,305800001.0
2008-08-15 16:20:00,0.78935,0.7894,0.7892,0.7892,152900000.0
2008-08-15 16:21:00,0.78915,0.7893,0.78915,0.7892,124100000.0
2008-08-15 16:22:00,0.7892,0.7893,0.7891,0.7891,120000000.0
2008-08-15 16:23:00,0.7891,0.78925,0.7888,0.7889,194000000.0
2008-08-15 16:24:00,0.7889,0.7891,0.7889,0.789,228800000.0
2008-08-15 16:25:00,0.78895,0.78905,0.78895,0.789,129300000.0
2008-08-15 16:26:00,0.789,0.789,0.7887,0.78875,190600000.0
2008-08-15 16:27:00,0.78875,0.7888,0.7883,0.78845,143500000.0
2008-08-15 16:28:00,0.78845,0.7887,0.78845,0.7886,146600000.0
2008-08-15 16:29:00,0.7886,0.7886,0.7883,0.7883,202500000.0
2008-08-15 16:30:00,0.7883,0.7887,0.7883,0.7885,167200000.0
2008-08-15 16:31:00,0.78855,0.7887,0.7885,0.7887,105000000.0
2008-08-15 16:32:00,0.7887,0.789,0.7886,0.7888,258300000.0
2008-08-15 16:33:00,0.7888,0.78885,0.7888,0.7888,162800000.0
2008-08-15 16:34:00,0.78885,0.78895,0.78875,0.7889,146000000.0
2008-08-15 16:35:00,0.7889,0.78905,0.7888,0.78905,171100000.0
2008-08-15 16:36:00,0.78905,0.78905,0.789,0.789,85900000.0
2008-08-15 16:37:00,0.789,0.78905,0.7889,0.78895,87100000.0
2008-08-15 16:38:00,0.789,0.789,0.78875,0.7888,128400000.0
2008-08-15 16:39:00,0.7888,0.789,0.7888,0.78895,153000000.0
2008-08-15 16:40:00,0.78895,0.78905,0.7888,0.7888,183200000.0
2008-08-15 16:41:00,0.7888,0.78895,0.7886,0.78875,229500000.0
2008-08-15 16:42:00,0.78875,0.78885,0.78865,0.7887,148900000.0
2008-08-15 16:43:00,0.78865,0.789,0.78865,0.78885,170300000.0
2008-08-15 16:44:00,0.7889,0.78895,0.78885,0.78895,133200000.0
2008-08-15 16:45:00,0.7889,0.7889,0.7888,0.78885,94000000.0
2008-08-15 16:46:00,0.78885,0.78895,0.7885,0.7885,128700000.0
2008-08-15 16:47:00,0.78855,0.78875,0.78855,0.78875,117000000.0
2008-08-15 16:48:00,0.78875,0.78875,0.7886,0.7887,89300000.0
2008-08-15 16:49:00,0.78865,0.78875,0.7886,0.7886,181600000.0
2008-08-15 16:50:00,0.7886,0.7887,0.78845,0.7886,182800000.0
2008-08-15 16:51:00,0.7886,0.78875,0.7886,0.7887,71600000.0
2008-08-15 16:52:00,0.7887,0.7888,0.78845,0.7885,152900000.0
2008-08-15 16:53:00,0.7885,0.7886,0.78835,0.78855,130100000.0
2008-08-15 16:54:00,0.7885,0.7886,0.7885,0.7886,89600000.0
2008-08-15 16:55:00,0.78855,0.78855,0.78835,0.7884,140300000.0
2008-08-15 16:56:00,0.7884,0.7884,0.7883,0.78835,159000000.0
2008-08-15 16:57:00,0.78835,0.78855,0.78835,0.78845,150400000.0
2008-08-15 16:58:00,0.78845,0.7885,0.78835,0.78835,133200000.0
2008-08-15 16:59:00,0.78835,0.78845,0.78825,0.7883,191100000.0
2008-08-15 17:00:00,0.7883,0.7885,0.78825,0.78845,184000000.0
2008-08-15 17:01:00,0.7884,0.78855,0.7884,0.7885,84500000.0
2008-08-15 17:02:00,0.78855,0.7887,0.78855,0.7886,156300000.0
2008-08-15 17:03:00,0.7886,0.7886,0.7883,0.7883,105200000.0
2008-08-15 17:04:00,0.7883,0.78835,0.7882,0.7882,132100000.0
2008-08-15 17:05:00,0.7882,0.7883,0.7882,0.7883,64200000.0
2008-08-15 17:06:00,0.78825,0.7883,0.78825,0.78825,57700000.0
2008-08-15 17:07:00,0.78825,0.7883,0.7882,0.7883,114200000.0
2008-08-15 17:08:00,0.7883,0.78835,0.7879,0.78805,226200000.0
2008-08-15 17:09:00,0.78805,0.7882,0.78795,0.78815,150600000.0
2008-08-15 17:10:00,0.7882,0.7883,0.7881,0.7881,139500000.0
2008-08-15 17:11:00,0.7881,0.7881,0.78785,0.78785,193700000.0
2008-08-15 17:12:00,0.78785,0.78785,0.7875,0.7877,267300000.0
2008-08-15 17:13:00,0.7877,0.7877,0.7875,0.7875,100500000.0
2008-08-15 17:14:00,0.7875,0.78755,0.7872,0.78725,277200000.0
2008-08-15 17:15:00,0.7872,0.78745,0.7872,0.78745,83500000.0
2008-08-15 17:16:00,0.78745,0.78755,0.7873,0.78745,66500000.0
2008-08-15 17:17:00,0.78745,0.78755,0.7874,0.78755,62600000.0
2008-08-15 17:18:00,0.7875,0.7876,0.78735,0.7875,116300000.0
2008-08-15 17:19:00,0.78755,0.78765,0.7875,0.7875,110600000.0
2008-08-15 17:20:00,0.7875,0.78765,0.7875,0.7876,47600000.0
2008-08-15 17:21:00,0.78765,0.7878,0.7876,0.7876,183900000.0
2008-08-15 17:22:00,0.7876,0.78765,0.78745,0.78765,104100000.0
2008-08-15 17:23:00,0.78765,0.7877,0.7875,0.78765,131600000.0
2008-08-15 17:24:00,0.78765,0.78765,0.78745,0.78755,193300000.0
2008-08-15 17:25:00,0.78755,0.7876,0.78755,0.7876,12700000.0
2008-08-15 17:26:00,0.7876,0.78765,0.7876,0.7876,29000000.0
2008-08-15 17:27:00,0.7876,0.7876,0.7875,0.78755,47800000.0
2008-08-15 17:28:00,0.7875,0.78755,0.7874,0.7874,27400000.0
2008-08-15 17:29:00,0.78745,0.78745,0.78745,0.78745,43400000.0
2008-08-15 17:30:00,0.78745,0.7875,0.78745,0.7875,89000000.0
2008-08-15 17:31:00,0.7875,0.7875,0.78725,0.78725,100200000.0
2008-08-15 17:32:00,0.7873,0.78775,0.78725,0.78765,238700001.0
2008-08-15 17:33:00,0.7876,0.7877,0.7873,0.7873,163600000.0
2008-08-15 17:34:00,0.7873,0.78735,0.78725,0.7873,128800000.0
2008-08-15 17:35:00,0.78725,0.78745,0.78725,0.7874,78400000.0
2008-08-15 17:36:00,0.7874,0.78765,0.78735,0.78765,126600000.0
2008-08-15 17:37:00,0.7876,0.7877,0.78755,0.78755,85700000.0
2008-08-15 17:38:00,0.78755,0.7877,0.7875,0.78765,59500000.0
2008-08-15 17:39:00,0.78765,0.7878,0.7876,0.7878,34500000.0
2008-08-15 17:40:00,0.78785,0.78805,0.7878,0.78795,70800000.0
2008-08-15 17:41:00,0.78795,0.7881,0.78795,0.788,68200000.0
2008-08-15 17:42:00,0.78795,0.788,0.78785,0.78785,79900000.0
2008-08-15 17:43:00,0.78785,0.7879,0.78765,0.7877,92700000.0
2008-08-15 17:44:00,0.78775,0.7879,0.7877,0.7879,92900000.0
2008-08-15 17:45:00,0.7879,0.78805,0.78775,0.7878,126800000.0
2008-08-15 17:46:00,0.7878,0.788,0.78775,0.7878,132600000.0
2008-08-15 17:47:00,0.7878,0.78785,0.7878,0.7878,118100000.0
2008-08-15 17:48:00,0.78785,0.78785,0.78765,0.7877,167000000.0
2008-08-15 17:49:00,0.7877,0.7878,0.7877,0.78775,109000000.0
2008-08-15 17:50:00,0.78775,0.78785,0.7876,0.7876,149800000.0
2008-08-15 17:51:00,0.7876,0.78785,0.7876,0.7878,131200000.0
2008-08-15 17:52:00,0.7878,0.7878,0.78755,0.7876,169800000.0
2008-08-15 17:53:00,0.7876,0.78765,0.7875,0.78765,93100000.0
2008-08-15 17:54:00,0.78765,0.7878,0.7876,0.78775,176700000.0
2008-08-15 17:55:00,0.78775,0.78785,0.7877,0.7877,178700000.0
2008-08-15 17:56:00,0.78775,0.7879,0.78765,0.78775,146400000.0
2008-08-15 17:57:00,0.78775,0.78775,0.7877,0.7877,109500000.0
2008-08-15 17:58:00,0.7877,0.78785,0.7877,0.7878,90100000.0
2008-08-15 17:59:00,0.7878,0.78785,0.7877,0.78785,163400000.0
2008-08-15 18:00:00,0.7878,0.78785,0.7877,0.7877,63400000.0
2008-08-15 18:01:00,0.7877,0.7877,0.78755,0.78755,160500000.0
2008-08-15 18:02:00,0.78765,0.7878,0.7875,0.7876,366400000.0
2008-08-15 18:03:00,0.78755,0.78765,0.7875,0.7875,56100000.0
2008-08-15 18:04:00,0.7875,0.7876,0.7875,0.78755,30500000.0
2008-08-15 18:05:00,0.7875,0.78755,0.7875,0.78755,36700000.0
2008-08-15 18:06:00,0.7875,0.78755,0.7875,0.78755,48200000.0
2008-08-15 18:07:00,0.78755,0.78755,0.78735,0.78735,52700000.0
2008-08-15 18:08:00,0.78735,0.78755,0.78725,0.78755,71100000.0
2008-08-15 18:09:00,0.7875,0.7876,0.78745,0.78755,84100000.0
2008-08-15 18:10:00,0.78755,0.7876,0.7874,0.78755,75400000.0
2008-08-15 18:11:00,0.78755,0.78765,0.78745,0.78745,192800000.0
2008-08-15 18:12:00,0.7875,0.78755,0.78745,0.78755,94600000.0
2008-08-15 18:13:00,0.7876,0.7876,0.7874,0.78745,64600000.0
2008-08-15 18:14:00,0.78745,0.78755,0.78725,0.7873,79000000.0
2008-08-15 18:15:00,0.78735,0.7874,0.78725,0.7874,50000000.0
2008-08-15 18:16:00,0.7874,0.78745,0.78735,0.78735,36300000.0
2008-08-15 18:17:00,0.78735,0.78735,0.78725,0.78735,76400000.0
2008-08-15 18:18:00,0.78735,0.78745,0.7872,0.7874,59200000.0
2008-08-15 18:19:00,0.7874,0.7875,0.7873,0.7874,128700000.0
2008-08-15 18:20:00,0.78745,0.78765,0.7874,0.78755,135900000.0
2008-08-15 18:21:00,0.7876,0.78765,0.7875,0.78755,133300000.0
2008-08-15 18:22:00,0.78755,0.7878,0.7875,0.7877,159100000.0
2008-08-15 18:23:00,0.78775,0.7878,0.7875,0.7875,373400001.0
2008-08-15 18:24:00,0.7875,0.7875,0.7874,0.78745,81000000.0
2008-08-15 18:25:00,0.7874,0.78755,0.78725,0.78735,105800000.0
2008-08-15 18:26:00,0.78735,0.78735,0.78715,0.7872,162100000.0
2008-08-15 18:27:00,0.78715,0.7873,0.78715,0.78725,47300000.0
2008-08-15 18:28:00,0.78725,0.7873,0.7872,0.7873,44200000.0
2008-08-15 18:29:00,0.7873,0.7874,0.7873,0.7873,38100000.0
2008-08-15 18:30:00,0.7873,0.78735,0.7872,0.7872,91400000.0
2008-08-15 18:31:00,0.7872,0.78735,0.7872,0.78735,66700000.0
2008-08-15 18:32:00,0.78735,0.78735,0.7872,0.7872,37000000.0
2008-08-15 18:33:00,0.7872,0.7873,0.7872,0.7872,55100000.0
2008-08-15 18:34:00,0.7872,0.7873,0.7872,0.7873,34600000.0
2008-08-15 18:35:00,0.7873,0.7874,0.7873,0.78735,58300000.0
2008-08-15 18:36:00,0.78735,0.78745,0.78725,0.7873,78200000.0
2008-08-15 18:37:00,0.7873,0.7873,0.7872,0.78725,64100000.0
2008-08-15 18:38:00,0.78725,0.7873,0.7872,0.7872,39100000.0
2008-08-15 18:39:00,0.7872,0.7873,0.78715,0.7872,82300000.0
2008-08-15 18:40:00,0.7872,0.78725,0.78715,0.7872,65500000.0
2008-08-15 18:41:00,0.78725,0.7873,0.7872,0.7873,72700000.0
2008-08-15 18:42:00,0.7873,0.78735,0.7873,0.7873,25000000.0
2008-08-15 18:43:00,0.7873,0.7874,0.78725,0.7874,39600000.0
2008-08-15 18:44:00,0.78745,0.78745,0.7873,0.7874,76400000.0
2008-08-15 18:45:00,0.7874,0.7874,0.7872,0.7873,87800000.0
2008-08-15 18:46:00,0.78735,0.7875,0.78735,0.7874,80300000.0
2008-08-15 18:47:00,0.7874,0.7874,0.7874,0.7874,20700000.0
2008-08-15 18:48:00,0.7874,0.78745,0.7874,0.7874,8100000.0
2008-08-15 18:49:00,0.7874,0.7874,0.7874,0.7874,16800000.0
2008-08-15 18:50:00,0.78745,0.78755,0.78745,0.7875,72300000.0
2008-08-15 18:51:00,0.7875,0.78755,0.7874,0.7875,60800000.0
2008-08-15 18:52:00,0.78755,0.78755,0.78745,0.78745,51000000.0
2008-08-15 18:53:00,0.78745,0.78745,0.7874,0.78745,32600000.0
2008-08-15 18:54:00,0.78745,0.78745,0.78745,0.78745,19800000.0
2008-08-15 18:55:00,0.78745,0.78745,0.7874,0.78745,42200000.0
2008-08-15 18:56:00,0.78745,0.78755,0.78745,0.7875,33700000.0
2008-08-15 18:57:00,0.7875,0.7875,0.7875,0.7875,22300000.0
2008-08-15 18:58:00,0.7875,0.78765,0.7875,0.78765,43600000.0
2008-08-15 18:59:00,0.78765,0.7882,0.7876,0.7882,160800000.0
2008-08-15 19:00:00,0.7882,0.78825,0.7881,0.7881,63500000.0
2008-08-15 19:01:00,0.7881,0.7881,0.78805,0.7881,22100000.0
2008-08-15 19:02:00,0.7881,0.7881,0.78795,0.788,67500000.0
2008-08-15 19:03:00,0.788,0.788,0.7879,0.7879,74100000.0
2008-08-15 19:04:00,0.7879,0.78795,0.7879,0.7879,37100000.0
2008-08-15 19:05:00,0.78795,0.78795,0.7878,0.7878,95600000.0
2008-08-15 19:06:00,0.7878,0.788,0.7878,0.78785,95700000.0
2008-08-15 19:07:00,0.78785,0.78805,0.78785,0.788,76500000.0
2008-08-15 19:08:00,0.788,0.788,0.78785,0.78785,30400000.0
2008-08-15 19:09:00,0.78785,0.78815,0.7878,0.78815,76800000.0
2008-08-15 19:10:00,0.7881,0.78815,0.78805,0.78815,35100000.0
2008-08-15 19:11:00,0.78815,0.78815,0.78805,0.7881,41800000.0
2008-08-15 19:12:00,0.7881,0.78815,0.7881,0.7881,18000000.0
2008-08-15 19:13:00,0.78815,0.7882,0.78815,0.7882,29900000.0
2008-08-15 19:14:00,0.7882,0.78835,0.7882,0.78825,101500000.0
2008-08-15 19:15:00,0.78825,0.7883,0.7882,0.78825,45000000.0
2008-08-15 19:16:00,0.78825,0.78835,0.78825,0.78835,49600000.0
2008-08-15 19:17:00,0.7883,0.7883,0.7882,0.7882,63500000.0
2008-08-15 19:18:00,0.7882,0.7882,0.7881,0.7881,53800000.0
2008-08-15 19:19:00,0.7881,0.7881,0.78805,0.78805,48600000.0
2008-08-15 19:20:00,0.78805,0.7881,0.78805,0.78805,23900000.0
2008-08-15 19:21:00,0.78805,0.78805,0.788,0.788,31500000.0
2008-08-15 19:22:00,0.788,0.788,0.78795,0.78795,14000000.0
2008-08-15 19:23:00,0.78795,0.78795,0.7879,0.7879,40600000.0
2008-08-15 19:24:00,0.7879,0.7879,0.78785,0.7879,11300000.0
2008-08-15 19:25:00,0.7879,0.78795,0.7879,0.7879,19900000.0
2008-08-15 19:26:00,0.78795,0.78795,0.7879,0.78795,17100000.0
2008-08-15 19:27:00,0.78795,0.78795,0.78795,0.78795,3900000.0
2008-08-15 19:28:00,0.78795,0.788,0.7879,0.788,39500000.0
2008-08-15 19:29:00,0.788,0.788,0.7879,0.78795,56300000.0
2008-08-15 19:30:00,0.78795,0.78795,0.78785,0.78785,88800000.0
2008-08-15 19:31:00,0.78785,0.7881,0.78785,0.7881,54800000.0
2008-08-15 19:32:00,0.78815,0.78815,0.78795,0.788,65600000.0
2008-08-15 19:33:00,0.788,0.788,0.78785,0.78785,51000000.0
2008-08-15 19:34:00,0.78785,0.7879,0.7878,0.7879,106200000.0
2008-08-15 19:35:00,0.7879,0.7879,0.78775,0.78775,127100000.0
2008-08-15 19:36:00,0.7878,0.7878,0.7877,0.78775,26300000.0
2008-08-15 19:37:00,0.78775,0.78795,0.78775,0.7879,32400000.0
2008-08-15 19:38:00,0.78795,0.78795,0.78785,0.78785,20300000.0
2008-08-15 19:39:00,0.78785,0.78785,0.78785,0.78785,5500000.0
2008-08-15 19:40:00,0.78785,0.78785,0.7878,0.7878,67200000.0
2008-08-15 19:41:00,0.7878,0.78785,0.78775,0.78775,36200000.0
2008-08-15 19:42:00,0.78775,0.7878,0.7877,0.78775,29700000.0
2008-08-15 19:43:00,0.78775,0.7878,0.78775,0.7878,6200000.0
2008-08-15 19:44:00,0.78785,0.78785,0.78765,0.7877,50400000.0
2008-08-15 19:45:00,0.78765,0.7877,0.7876,0.7876,62900000.0
2008-08-15 19:46:00,0.78765,0.7877,0.7876,0.78765,40600000.0
2008-08-15 19:47:00,0.78765,0.7877,0.7876,0.7877,33300000.0
2008-08-15 19:48:00,0.7877,0.7877,0.7876,0.7876,34900000.0
2008-08-15 19:49:00,0.7876,0.7878,0.78745,0.7878,127600000.0
2008-08-15 19:50:00,0.7878,0.7879,0.78775,0.7879,71500000.0
2008-08-15 19:51:00,0.7879,0.78795,0.7878,0.7878,38500000.0
2008-08-15 19:52:00,0.7878,0.78785,0.7878,0.7878,23100000.0
2008-08-15 19:53:00,0.7878,0.7878,0.78775,0.78775,16600000.0
2008-08-15 19:54:00,0.78775,0.78775,0.78755,0.78755,62100000.0
2008-08-15 19:55:00,0.78755,0.78755,0.7875,0.78755,35500000.0
2008-08-15 19:56:00,0.7876,0.7877,0.7876,0.7877,74600000.0
2008-08-15 19:57:00,0.78775,0.78775,0.7877,0.78775,54300000.0
2008-08-15 19:58:00,0.7877,0.78775,0.7877,0.7877,80100000.0
2008-08-15 19:59:00,0.7877,0.7877,0.7876,0.7876,22500000.0
2008-08-15 20:00:00,0.7876,0.78765,0.7876,0.78765,8200000.0
2008-08-15 20:01:00,0.78765,0.7877,0.7876,0.78765,215900000.0
2008-08-15 20:02:00,0.78765,0.7878,0.78765,0.78775,39900000.0
2008-08-15 20:03:00,0.78775,0.7878,0.7877,0.7877,30700000.0
2008-08-15 20:04:00,0.7877,0.78775,0.7877,0.78775,21800000.0
2008-08-15 20:05:00,0.78775,0.78785,0.78775,0.78785,37400000.0
2008-08-15 20:06:00,0.7879,0.78795,0.78785,0.7879,111900000.0
2008-08-15 20:07:00,0.7879,0.7879,0.7878,0.78785,43800000.0
2008-08-15 20:08:00,0.78785,0.78795,0.78785,0.78785,47100000.0
2008-08-15 20:09:00,0.78785,0.788,0.78785,0.7879,37600000.0
2008-08-15 20:10:00,0.7879,0.7879,0.7879,0.7879,24300000.0
2008-08-15 20:11:00,0.7879,0.7879,0.78785,0.7879,60600000.0
2008-08-15 20:12:00,0.78785,0.7879,0.78785,0.7879,42200000.0
2008-08-15 20:13:00,0.78795,0.78795,0.7878,0.7879,39500000.0
2008-08-15 20:14:00,0.7879,0.78795,0.78765,0.7878,116200000.0
2008-08-15 20:15:00,0.7878,0.7878,0.78765,0.78765,56200000.0
2008-08-15 20:16:00,0.78765,0.78765,0.78735,0.7874,92900000.0
2008-08-15 20:17:00,0.78735,0.7874,0.78725,0.7874,129700000.0
2008-08-15 20:18:00,0.78745,0.7876,0.78745,0.7875,50100000.0
2008-08-15 20:19:00,0.7875,0.7875,0.7875,0.7875,41000000.0
2008-08-15 20:20:00,0.7875,0.78755,0.78735,0.78745,171500000.0
2008-08-15 20:21:00,0.78745,0.7875,0.78745,0.78745,64300000.0
2008-08-15 20:22:00,0.78745,0.7875,0.78745,0.78745,42800000.0
2008-08-15 20:23:00,0.78745,0.7875,0.78745,0.7875,32200000.0
2008-08-15 20:24:00,0.7875,0.7876,0.7875,0.78755,63900000.0
2008-08-15 20:25:00,0.78755,0.7878,0.78755,0.78775,91600000.0
2008-08-15 20:26:00,0.78775,0.7878,0.78765,0.7877,93700000.0
2008-08-15 20:27:00,0.7877,0.7877,0.7876,0.7877,80700000.0
2008-08-15 20:28:00,0.7877,0.7878,0.7877,0.78775,118400000.0
2008-08-15 20:29:00,0.78775,0.78775,0.7874,0.78765,155500000.0
2008-08-15 20:30:00,0.78765,0.78765,0.78755,0.7876,106100000.0
2008-08-15 20:31:00,0.78765,0.78765,0.7875,0.78755,60600000.0
2008-08-15 20:32:00,0.78755,0.78755,0.78745,0.7875,90600000.0
2008-08-15 20:33:00,0.7875,0.78755,0.7874,0.7875,72300000.0
2008-08-15 20:34:00,0.7875,0.7875,0.7874,0.78745,44100000.0
2008-08-15 20:35:00,0.78745,0.78755,0.78745,0.7875,41000000.0
2008-08-15 20:36:00,0.7875,0.78755,0.7874,0.7874,60900000.0
2008-08-15 20:37:00,0.7874,0.7875,0.7874,0.78745,34600000.0
2008-08-15 20:38:00,0.7874,0.7875,0.7874,0.7875,26700000.0
2008-08-15 20:39:00,0.7875,0.78775,0.78745,0.78775,53100000.0
2008-08-15 20:40:00,0.78775,0.78785,0.7877,0.78785,48900000.0
2008-08-15 20:41:00,0.78785,0.78785,0.7877,0.78775,135600000.0
2008-08-15 20:42:00,0.7877,0.78775,0.7876,0.7876,86500000.0
2008-08-15 20:43:00,0.7876,0.78765,0.7876,0.7876,45000000.0
2008-08-15 20:44:00,0.7876,0.78765,0.78755,0.7876,21300000.0
2008-08-15 20:45:00,0.7876,0.7876,0.7876,0.7876,11000000.0
2008-08-15 20:46:00,0.7876,0.7876,0.7875,0.7875,19100000.0
2008-08-15 20:47:00,0.7875,0.7877,0.7875,0.78765,81800000.0
2008-08-15 20:48:00,0.78765,0.7877,0.7876,0.7876,34100000.0
2008-08-15 20:49:00,0.7876,0.788,0.7876,0.788,66200000.0
2008-08-15 20:50:00,0.78805,0.7881,0.78795,0.788,50800000.0
2008-08-15 20:51:00,0.788,0.788,0.7878,0.7878,45600000.0
2008-08-15 20:52:00,0.78785,0.78785,0.7878,0.7878,19100000.0
2008-08-15 20:53:00,0.7878,0.7878,0.78775,0.78775,41900000.0
2008-08-15 20:54:00,0.7878,0.78785,0.7878,0.7878,39400000.0
2008-08-15 20:55:00,0.78775,0.7878,0.78765,0.7877,106200000.0
2008-08-15 20:56:00,0.7877,0.7877,0.78765,0.7877,59600000.0
2008-08-15 20:57:00,0.7877,0.7878,0.7877,0.78775,70400000.0
2008-08-15 20:58:00,0.78775,0.7878,0.7877,0.7878,43600000.0
2008-08-15 20:59:00,0.7878,0.788,0.78775,0.788,133700000.0
2008-08-15 21:00:00,0.78805,0.78805,0.78785,0.78785,95700000.0
2008-08-15 21:01:00,0.78785,0.7879,0.7878,0.7878,58600000.0
2008-08-15 21:02:00,0.7878,0.7878,0.7878,0.7878,16000000.0
2008-08-15 21:03:00,0.78775,0.7878,0.7877,0.7878,14600000.0
2008-08-15 21:04:00,0.7878,0.78785,0.78775,0.78775,18700000.0
2008-08-15 21:05:00,0.7878,0.7878,0.7878,0.7878,18000000.0
2008-08-15 21:06:00,0.7878,0.7878,0.78775,0.78775,8000000.0
2008-08-15 21:07:00,0.78775,0.78775,0.78775,0.78775,3400000.0
2008-08-15 21:08:00,0.7878,0.7878,0.7878,0.7878,5400000.0
2008-08-15 21:09:00,0.7878,0.7878,0.78775,0.78775,12500000.0
2008-08-15 21:10:00,0.78775,0.78775,0.7877,0.78775,11800000.0
2008-08-15 21:11:00,0.7877,0.78775,0.7876,0.78765,24200000.0
2008-08-15 21:12:00,0.78765,0.78775,0.78765,0.7877,9900000.0
2008-08-15 21:13:00,0.7877,0.7877,0.7877,0.7877,10600000.0
2008-08-15 21:14:00,0.7877,0.7877,0.78765,0.78765,12600000.0
2008-08-15 21:15:00,0.7877,0.7877,0.7877,0.7877,4600000.0
2008-08-15 21:16:00,0.7877,0.7878,0.7877,0.7878,11400000.0
2008-08-15 21:17:00,0.7878,0.7878,0.78775,0.7878,23700000.0
2008-08-15 21:18:00,0.7878,0.7878,0.7877,0.7877,14200000.0
2008-08-15 21:19:00,0.7877,0.78785,0.7877,0.78775,12300000.0
2008-08-15 21:20:00,0.78775,0.78775,0.7877,0.7877,12800000.0
2008-08-15 21:21:00,0.78775,0.78775,0.7877,0.7877,9800000.0
2008-08-15 21:22:00,0.7877,0.7877,0.7877,0.7877,2200000.0
2008-08-15 21:23:00,0.7877,0.7877,0.7877,0.7877,1200000.0
2008-08-15 21:24:00,0.78765,0.7877,0.78765,0.7877,14200000.0
2008-08-15 21:25:00,0.7877,0.7877,0.78765,0.7877,5800000.0
2008-08-15 21:26:00,0.7877,0.78775,0.7877,0.78775,9600000.0
2008-08-15 21:27:00,0.7878,0.7878,0.78775,0.7878,10000000.0
2008-08-15 21:28:00,0.7878,0.78785,0.78775,0.7878,19400000.0
2008-08-15 21:29:00,0.7878,0.7878,0.78775,0.78775,11600000.0
2008-08-15 21:30:00,0.78775,0.78775,0.78775,0.78775,2200000.0
2008-08-15 21:31:00,0.7878,0.78785,0.78775,0.78775,7600000.0
2008-08-15 21:32:00,0.7878,0.7878,0.78775,0.78775,7000000.0
2008-08-15 21:33:00,0.7878,0.7878,0.78775,0.7878,7000000.0
2008-08-15 21:34:00,0.7878,0.78785,0.78775,0.78785,14800000.0
2008-08-15 21:35:00,0.78785,0.78785,0.78775,0.78775,7000000.0
2008-08-15 21:36:00,0.78775,0.7878,0.78775,0.7878,5200000.0
2008-08-15 21:37:00,0.78775,0.7878,0.78775,0.7878,4300000.0
2008-08-15 21:38:00,0.78771,0.78787,0.78753,0.78787,25600000.0
2008-08-15 21:39:00,0.78785,0.78785,0.78785,0.78785,3200000.0
2008-08-15 21:40:00,0.78785,0.78785,0.78775,0.7878,10600000.0
2008-08-15 21:41:00,0.7878,0.78785,0.7878,0.78785,17200000.0
2008-08-15 21:42:00,0.7878,0.78795,0.7878,0.78795,33500000.0
2008-08-15 21:43:00,0.78795,0.78795,0.78785,0.7879,18200000.0
2008-08-15 21:44:00,0.7879,0.7879,0.78785,0.7879,15000000.0
2008-08-15 21:45:00,0.7879,0.7879,0.78785,0.7879,10200000.0
2008-08-15 21:46:00,0.7879,0.78795,0.7879,0.7879,14700000.0
2008-08-15 21:47:00,0.7879,0.7879,0.78785,0.7879,9400000.0
2008-08-15 21:48:00,0.7879,0.7879,0.7878,0.7878,37400000.0
2008-08-15 21:49:00,0.7878,0.78785,0.7878,0.7878,9800000.0
2008-08-15 21:50:00,0.7878,0.7879,0.7878,0.7878,40300000.0
2008-08-15 21:51:00,0.7878,0.7878,0.7877,0.7877,32500000.0
2008-08-15 21:52:00,0.78765,0.78775,0.78765,0.7877,39100000.0
2008-08-15 21:53:00,0.7877,0.7877,0.7876,0.78765,27200000.0
2008-08-15 21:54:00,0.7877,0.78775,0.7877,0.7877,8800000.0
2008-08-15 21:55:00,0.7877,0.7877,0.78765,0.78765,10200000.0
2008-08-15 21:56:00,0.7877,0.78775,0.78765,0.7877,35400000.0
2008-08-15 21:57:00,0.7877,0.78775,0.78765,0.7877,20800000.0
2008-08-15 21:58:00,0.78765,0.78765,0.7876,0.78765,31200000.0
2008-08-15 21:59:00,0.78765,0.78765,0.78765,0.78765,2200000.0
2008-08-15 22:00:00,0.78765,0.78775,0.78765,0.78775,19400000.0
2008-08-15 22:01:00,0.78775,0.7878,0.78775,0.78775,21000000.0
2008-08-15 22:02:00,0.78775,0.78785,0.78775,0.78775,20200000.0
2008-08-15 22:03:00,0.7878,0.7878,0.7877,0.7877,10800000.0
2008-08-15 22:04:00,0.78765,0.7877,0.78765,0.7877,2600000.0
2008-08-15 22:05:00,0.78765,0.78775,0.7876,0.78775,18600000.0
2008-08-15 22:06:00,0.7878,0.78795,0.7878,0.78785,24600000.0
2008-08-15 22:07:00,0.78785,0.78785,0.78775,0.78775,13200000.0
2008-08-15 22:08:00,0.78785,0.78785,0.78775,0.78785,19800000.0
2008-08-15 22:09:00,0.78785,0.78785,0.7878,0.7878,8800000.0
2008-08-15 22:10:00,0.7878,0.78785,0.7878,0.7878,24600000.0
2008-08-15 22:11:00,0.7878,0.7878,0.78775,0.78775,4000000.0
2008-08-15 22:12:00,0.7877,0.7877,0.7877,0.7877,6400000.0
2008-08-15 22:13:00,0.78759,0.7876,0.78758,0.7876,13900000.0
2008-08-15 22:14:00,0.7877,0.7877,0.78765,0.7877,50900000.0
2008-08-15 22:15:00,0.7877,0.78775,0.78765,0.78775,34800000.0
2008-08-15 22:16:00,0.7877,0.78775,0.7877,0.7877,10100000.0
2008-08-15 22:17:00,0.78775,0.78775,0.7876,0.7876,23200000.0
2008-08-15 22:18:00,0.78765,0.7877,0.7876,0.7876,23100000.0
2008-08-15 22:19:00,0.7876,0.7877,0.7875,0.7876,58900000.0
2008-08-15 22:20:00,0.7876,0.78765,0.78755,0.78755,27800000.0
2008-08-15 22:21:00,0.78755,0.78755,0.7875,0.78755,14200000.0
2008-08-15 22:22:00,0.78755,0.7876,0.78755,0.7876,5200000.0
2008-08-15 22:23:00,0.78765,0.78765,0.7876,0.7876,9800000.0
2008-08-15 22:24:00,0.7876,0.78765,0.7876,0.7876,18200000.0
2008-08-15 22:25:00,0.7876,0.7878,0.7876,0.78765,32900000.0
2008-08-15 22:26:00,0.78765,0.7877,0.7875,0.7875,60200000.0
2008-08-15 22:27:00,0.7875,0.78755,0.78745,0.78745,30900000.0
2008-08-15 22:28:00,0.78745,0.78755,0.78745,0.78745,20300000.0
2008-08-15 22:29:00,0.78745,0.7875,0.78745,0.78745,21200000.0
2008-08-15 22:30:00,0.7875,0.78755,0.7874,0.7874,26600000.0
2008-08-15 22:31:00,0.78745,0.78745,0.7874,0.78745,17600000.0
2008-08-15 22:32:00,0.7875,0.7875,0.7874,0.7875,20400000.0
2008-08-15 22:33:00,0.7875,0.7875,0.7875,0.7875,6600000.0
2008-08-15 22:34:00,0.7875,0.78755,0.7874,0.7874,34900000.0
2008-08-15 22:35:00,0.78745,0.78745,0.78735,0.78735,15200000.0
2008-08-15 22:36:00,0.7874,0.78745,0.7873,0.78745,28900000.0
2008-08-15 22:37:00,0.78755,0.78755,0.7874,0.78745,26900000.0
2008-08-15 22:38:00,0.78735,0.7875,0.78735,0.7874,11900000.0
2008-08-15 22:39:00,0.7874,0.78745,0.78725,0.7874,37900000.0
2008-08-15 22:40:00,0.7874,0.78745,0.7873,0.7873,23700000.0
2008-08-15 22:41:00,0.78745,0.78745,0.78725,0.78735,11800000.0
2008-08-15 22:42:00,0.7874,0.7874,0.7872,0.7872,34000000.0
2008-08-15 22:43:00,0.7872,0.78725,0.78715,0.78715,12600000.0
2008-08-15 22:44:00,0.78715,0.7873,0.7871,0.78715,25000000.0
2008-08-15 22:45:00,0.7872,0.78735,0.78715,0.78735,22700000.0
2008-08-15 22:46:00,0.7873,0.78735,0.78725,0.78725,22200000.0
2008-08-15 22:47:00,0.78725,0.78745,0.78725,0.7873,21200000.0
2008-08-15 22:48:00,0.78735,0.78735,0.78725,0.78725,4600000.0
2008-08-15 22:49:00,0.7872,0.78735,0.7872,0.7873,7000000.0
2008-08-15 22:50:00,0.78725,0.7873,0.7872,0.7873,18200000.0
2008-08-15 22:51:00,0.7873,0.7873,0.7872,0.7873,8800000.0
2008-08-15 22:52:00,0.78725,0.7873,0.78715,0.78725,15800000.0
2008-08-15 22:53:00,0.78725,0.78725,0.78725,0.78725,15600000.0
2008-08-15 22:54:00,0.78725,0.78725,0.7871,0.7872,21200000.0
2008-08-15 22:55:00,0.78715,0.7872,0.78715,0.7872,10400000.0
2008-08-15 22:56:00,0.7872,0.7872,0.78715,0.78715,7800000.0
2008-08-15 22:57:00,0.7872,0.7872,0.7871,0.7871,26000000.0
2008-08-15 22:58:00,0.7871,0.78715,0.7871,0.78715,4000000.0
2008-08-15 22:59:00,0.78715,0.78715,0.7868,0.78695,43700000.0
2008-08-17 23:00:00,0.78724,0.78724,0.78708,0.78708,168500001.0
2008-08-17 23:01:00,0.7871,0.7871,0.7866,0.7869,167400010.0
2008-08-17 23:02:00,0.7869,0.78705,0.7869,0.78705,32400002.0
2008-08-17 23:03:00,0.7871,0.7871,0.787,0.787,48600003.0
2008-08-17 23:04:00,0.787,0.787,0.787,0.787,129600003.0
2008-08-17 23:05:00,0.78707,0.78721,0.78707,0.78717,75600000.0
2008-08-17 23:06:00,0.787,0.7871,0.787,0.7871,64799999.0
2008-08-17 23:07:00,0.7871,0.7871,0.787,0.7871,226800012.0
2008-08-17 23:08:00,0.7871,0.7871,0.7871,0.7871,16200001.0
2008-08-17 23:09:00,0.7871,0.7871,0.7871,0.7871,16200001.0
2008-08-17 23:10:00,0.7871,0.7871,0.7871,0.7871,143200000.0
2008-08-17 23:11:00,0.7871,0.7871,0.7871,0.7871,88400000.0
2008-08-17 23:12:00,0.78715,0.7872,0.78715,0.7872,4100000.0
2008-08-17 23:13:00,0.7872,0.78735,0.7872,0.78735,8200000.0
2008-08-17 23:14:00,0.78735,0.78735,0.78735,0.78735,5000000.0
2008-08-17 23:15:00,0.78735,0.78735,0.78735,0.78735,1000000.0
2008-08-17 23:16:00,0.7873,0.7873,0.7873,0.7873,69900000.0
2008-08-17 23:17:00,0.7873,0.7873,0.7873,0.7873,18299999.0
2008-08-17 23:18:00,0.7873,0.7873,0.7873,0.7873,2100000.0
2008-08-17 23:19:00,0.7873,0.7873,0.7873,0.7873,20399999.0
2008-08-17 23:20:00,0.7873,0.7873,0.7872,0.7872,176099999.0
2008-08-17 23:21:00,0.7872,0.7873,0.7872,0.7873,68499999.0
2008-08-17 23:22:00,0.7873,0.7874,0.7873,0.7874,35999999.0
2008-08-17 23:23:00,0.78745,0.78745,0.78745,0.78745,1000000.0
2008-08-17 23:24:00,0.78758,0.78758,0.78753,0.78753,96800000.0
2008-08-17 23:25:00,0.7871,0.78723,0.78705,0.78723,112500000.0
2008-08-17 23:26:00,0.78754,0.78754,0.78733,0.78733,121900000.0
2008-08-17 23:27:00,0.78737,0.78737,0.78727,0.78727,60700000.0
2008-08-17 23:28:00,0.7874,0.7874,0.7874,0.7874,18200001.0
2008-08-17 23:29:00,0.7874,0.7875,0.7874,0.7875,23300001.0
2008-08-17 23:30:00,0.7875,0.7875,0.7875,0.7875,10500000.0
2008-08-17 23:31:00,0.7875,0.78755,0.7875,0.78755,4100000.0
2008-08-17 23:32:00,0.78755,0.7876,0.78755,0.7876,6200000.0
2008-08-17 23:33:00,0.7876,0.78765,0.78735,0.7875,52600002.0
2008-08-17 23:34:00,0.7875,0.7875,0.7875,0.7875,61199997.0
2008-08-17 23:35:00,0.7875,0.78755,0.7875,0.78755,5100000.0
2008-08-17 23:36:00,0.7876,0.7876,0.7875,0.7875,5200000.0
2008-08-17 23:37:00,0.7875,0.78752,0.78747,0.78747,203900000.0
2008-08-17 23:38:00,0.7876,0.7876,0.78749,0.78749,276800000.0
2008-08-17 23:39:00,0.7875,0.7875,0.7875,0.7875,6300000.0
2008-08-17 23:40:00,0.7875,0.7875,0.7874,0.7874,114600002.0
2008-08-17 23:41:00,0.7874,0.7874,0.7874,0.7874,4200000.0
2008-08-17 23:42:00,0.7874,0.7874,0.7874,0.7874,10500000.0
2008-08-17 23:43:00,0.7873,0.7873,0.7873,0.7873,40799998.0
2008-08-17 23:44:00,0.7873,0.7873,0.7873,0.7873,106299999.0
2008-08-17 23:45:00,0.78735,0.78735,0.78735,0.78735,2000000.0
2008-08-17 23:46:00,0.78749,0.78749,0.78737,0.78737,86700000.0
2008-08-17 23:47:00,0.7874,0.7874,0.7874,0.7874,50700001.0
2008-08-17 23:48:00,0.78745,0.78745,0.78745,0.78745,1000000.0
2008-08-17 23:49:00,0.7874,0.78743,0.7874,0.78743,47200000.0
2008-08-17 23:50:00,0.7875,0.78754,0.78743,0.78754,88800000.0
2008-08-17 23:51:00,0.78743,0.78748,0.78737,0.78745,84500000.0
2008-08-17 23:52:00,0.78756,0.78756,0.78747,0.78747,9400000.0
2008-08-17 23:53:00,0.7874,0.7874,0.78735,0.78735,60300002.0
2008-08-17 23:54:00,0.7875,0.7875,0.78726,0.78737,95900000.0
2008-08-17 23:55:00,0.78716,0.78719,0.78704,0.78711,289200000.0
2008-08-17 23:56:00,0.78744,0.78748,0.78738,0.78739,136300000.0
2008-08-17 23:57:00,0.7873,0.7874,0.78725,0.7873,109900002.0
2008-08-17 23:58:00,0.7873,0.7873,0.7873,0.7873,5400000.0
2008-08-17 23:59:00,0.7874,0.7874,0.7874,0.7874,14000000.0
2008-08-18 00:00:00,0.78744,0.78744,0.78731,0.78741,118500000.0
2008-08-18 00:01:00,0.7874,0.7875,0.78735,0.78735,42300000.0
2008-08-18 00:02:00,0.78745,0.78755,0.7874,0.7874,37000000.0
2008-08-18 00:03:00,0.78745,0.78745,0.78735,0.7874,23100000.0
2008-08-18 00:04:00,0.7874,0.78755,0.7874,0.78755,7000000.0
2008-08-18 00:05:00,0.78745,0.7876,0.78745,0.7876,4700000.0
2008-08-18 00:06:00,0.7876,0.7876,0.7874,0.7875,11000000.0
2008-08-18 00:07:00,0.7875,0.7875,0.78695,0.78735,20400000.0
2008-08-18 00:08:00,0.78725,0.78725,0.78725,0.78725,1000000.0
2008-08-18 00:09:00,0.7874,0.7874,0.78735,0.78735,4000000.0
2008-08-18 00:10:00,0.7872,0.7872,0.7872,0.7872,21900000.0
2008-08-18 00:11:00,0.7872,0.7873,0.7872,0.7873,6900000.0
2008-08-18 00:12:00,0.7872,0.7872,0.7871,0.7872,20100000.0
2008-08-18 00:13:00,0.7872,0.78725,0.78715,0.78725,34000000.0
2008-08-18 00:14:00,0.78725,0.78725,0.7872,0.7872,15000000.0
2008-08-18 00:15:00,0.78695,0.7871,0.78695,0.7871,19000000.0
2008-08-18 00:16:00,0.7871,0.78715,0.787,0.78715,20700000.0
2008-08-18 00:17:00,0.78725,0.78725,0.78725,0.78725,9000000.0
2008-08-18 00:18:00,0.78725,0.78725,0.7871,0.7872,39200000.0
2008-08-18 00:19:00,0.7872,0.7873,0.7871,0.7873,12400000.0
2008-08-18 00:20:00,0.78735,0.78755,0.78735,0.78745,46400000.0
2008-08-18 00:21:00,0.7875,0.78765,0.78745,0.78755,22300000.0
2008-08-18 00:22:00,0.7876,0.78765,0.7875,0.7875,19400000.0
2008-08-18 00:23:00,0.78745,0.7875,0.78745,0.7875,4000000.0
2008-08-18 00:24:00,0.78755,0.78755,0.7875,0.7875,12000000.0
2008-08-18 00:25:00,0.7875,0.7875,0.7874,0.7874,8000000.0
2008-08-18 00:26:00,0.7874,0.78755,0.7874,0.78755,9000000.0
2008-08-18 00:27:00,0.78755,0.7876,0.78755,0.7876,12000000.0
2008-08-18 00:28:00,0.78755,0.78755,0.78745,0.7875,24000000.0
2008-08-18 00:29:00,0.7874,0.7874,0.78735,0.78735,21000000.0
2008-08-18 00:30:00,0.78735,0.7874,0.7873,0.7874,19700000.0
2008-08-18 00:31:00,0.78735,0.78735,0.7873,0.78735,5000000.0
2008-08-18 00:32:00,0.78725,0.78725,0.78725,0.78725,2400000.0
2008-08-18 00:33:00,0.7873,0.78745,0.7873,0.7874,32700000.0
2008-08-18 00:34:00,0.7873,0.7873,0.7873,0.7873,3200000.0
2008-08-18 00:35:00,0.78735,0.78735,0.78735,0.78735,3000000.0
2008-08-18 00:36:00,0.7873,0.7874,0.7873,0.78735,14900000.0
2008-08-18 00:37:00,0.7873,0.7874,0.78725,0.7874,8700000.0
2008-08-18 00:38:00,0.7873,0.78745,0.7873,0.7874,14300000.0
2008-08-18 00:39:00,0.78735,0.78755,0.78735,0.7874,27600000.0
2008-08-18 00:40:00,0.7874,0.78755,0.78725,0.7874,135300000.0
2008-08-18 00:41:00,0.78745,0.7876,0.78745,0.7876,25600000.0
2008-08-18 00:42:00,0.7877,0.7877,0.7875,0.7875,39100000.0
2008-08-18 00:43:00,0.7876,0.78765,0.78755,0.78755,34100000.0
2008-08-18 00:44:00,0.7875,0.7875,0.7875,0.7875,11600000.0
2008-08-18 00:45:00,0.7876,0.7877,0.7876,0.7877,37600000.0
2008-08-18 00:46:00,0.7877,0.7877,0.7876,0.78765,42100000.0
2008-08-18 00:47:00,0.7877,0.7877,0.78765,0.7877,23400000.0
2008-08-18 00:48:00,0.7877,0.78775,0.7877,0.7877,71600000.0
2008-08-18 00:49:00,0.7877,0.7877,0.7874,0.7874,32000000.0
2008-08-18 00:50:00,0.78745,0.78745,0.78745,0.78745,2000000.0
2008-08-18 00:51:00,0.7874,0.7874,0.7874,0.7874,15000000.0
2008-08-18 00:52:00,0.7874,0.78745,0.78725,0.78745,36300000.0
2008-08-18 00:53:00,0.78735,0.7874,0.78735,0.7874,7000000.0
2008-08-18 00:54:00,0.7874,0.78745,0.7874,0.78745,2000000.0
2008-08-18 00:55:00,0.7874,0.7874,0.7874,0.7874,3200000.0
2008-08-18 00:56:00,0.7874,0.78745,0.7873,0.78745,40100000.0
2008-08-18 00:57:00,0.78745,0.78745,0.7874,0.7874,18900000.0
2008-08-18 00:58:00,0.7874,0.7876,0.7874,0.7876,16900000.0
2008-08-18 00:59:00,0.7876,0.78775,0.7876,0.78765,27000000.0
2008-08-18 01:00:00,0.7876,0.7876,0.78755,0.7876,12000000.0
2008-08-18 01:01:00,0.7876,0.7876,0.7875,0.7875,14000000.0
2008-08-18 01:02:00,0.7875,0.7876,0.78745,0.7875,120600000.0
2008-08-18 01:03:00,0.7875,0.7877,0.7875,0.78765,79400000.0
2008-08-18 01:04:00,0.7876,0.7876,0.7875,0.7875,6000000.0
2008-08-18 01:05:00,0.7875,0.7876,0.7874,0.7876,14700000.0
2008-08-18 01:06:00,0.7876,0.78775,0.7875,0.7877,27700000.0
2008-08-18 01:07:00,0.78775,0.7878,0.78775,0.78775,13900000.0
2008-08-18 01:08:00,0.7878,0.7878,0.78775,0.7878,44400000.0
2008-08-18 01:09:00,0.7878,0.78785,0.7878,0.7878,100400000.0
2008-08-18 01:10:00,0.7878,0.7878,0.7878,0.7878,20400000.0
2008-08-18 01:11:00,0.78775,0.7878,0.7877,0.7877,63600000.0
2008-08-18 01:12:00,0.7877,0.7877,0.7876,0.7876,79100000.0
2008-08-18 01:13:00,0.7876,0.7877,0.78755,0.78765,18900000.0
2008-08-18 01:14:00,0.78765,0.78765,0.7875,0.7875,20000000.0
2008-08-18 01:15:00,0.78745,0.7875,0.78735,0.7875,28300000.0
2008-08-18 01:16:00,0.78755,0.78765,0.78755,0.7876,69300000.0
2008-08-18 01:17:00,0.7876,0.78765,0.7876,0.7876,116500000.0
2008-08-18 01:18:00,0.78765,0.7877,0.78765,0.7877,38300000.0
2008-08-18 01:19:00,0.7877,0.7877,0.7876,0.7877,53400000.0
2008-08-18 01:20:00,0.7876,0.78765,0.7873,0.78765,37900000.0
2008-08-18 01:21:00,0.78765,0.78765,0.7876,0.78765,24400000.0
2008-08-18 01:22:00,0.7877,0.7877,0.7876,0.78765,28200000.0
2008-08-18 01:23:00,0.7876,0.78775,0.7876,0.78775,29600000.0
2008-08-18 01:24:00,0.7878,0.7878,0.7877,0.7877,90900000.0
2008-08-18 01:25:00,0.7877,0.7877,0.78765,0.78765,12200000.0
2008-08-18 01:26:00,0.78765,0.7877,0.78765,0.7877,25900000.0
2008-08-18 01:27:00,0.78765,0.7877,0.78765,0.7877,33800000.0
2008-08-18 01:28:00,0.7877,0.78775,0.7877,0.7877,70800000.0
2008-08-18 01:29:00,0.78775,0.78775,0.7876,0.7877,61300000.0
2008-08-18 01:30:00,0.78765,0.7877,0.78765,0.7877,4500000.0
2008-08-18 01:31:00,0.7877,0.7878,0.78765,0.78765,75400000.0
2008-08-18 01:32:00,0.78765,0.78775,0.78765,0.78775,63100000.0
2008-08-18 01:33:00,0.78775,0.7878,0.78775,0.7878,45900000.0
2008-08-18 01:34:00,0.7878,0.7878,0.7877,0.7877,48200000.0
2008-08-18 01:35:00,0.7877,0.7877,0.7876,0.7876,13300000.0
2008-08-18 01:36:00,0.7876,0.78765,0.7876,0.7876,58000000.0
2008-08-18 01:37:00,0.7876,0.7877,0.7876,0.7877,55900000.0
2008-08-18 01:38:00,0.7877,0.78775,0.7877,0.78775,58900000.0
2008-08-18 01:39:00,0.7878,0.7878,0.7877,0.7877,110200000.0
2008-08-18 01:40:00,0.7877,0.7877,0.7877,0.7877,58800000.0
2008-08-18 01:41:00,0.7877,0.78775,0.78765,0.78775,72100000.0
2008-08-18 01:42:00,0.7878,0.7878,0.7878,0.7878,62000000.0
2008-08-18 01:43:00,0.7878,0.7878,0.7877,0.7877,190900000.0
2008-08-18 01:44:00,0.7877,0.78775,0.7877,0.7877,91500000.0
2008-08-18 01:45:00,0.7877,0.7877,0.78745,0.7876,122700000.0
2008-08-18 01:46:00,0.7875,0.78765,0.7875,0.7876,149100000.0
2008-08-18 01:47:00,0.7876,0.7876,0.7876,0.7876,75300000.0
2008-08-18 01:48:00,0.7876,0.7876,0.7876,0.7876,262500000.0
2008-08-18 01:49:00,0.7876,0.7877,0.7876,0.7877,47100000.0
2008-08-18 01:50:00,0.7877,0.7877,0.78755,0.78755,79200000.0
2008-08-18 01:51:00,0.7875,0.7876,0.7875,0.7876,82800000.0
2008-08-18 01:52:00,0.7877,0.7877,0.7877,0.7877,6400000.0
2008-08-18 01:53:00,0.7877,0.7877,0.7875,0.78755,129800000.0
2008-08-18 01:54:00,0.78755,0.78775,0.7875,0.7875,84400000.0
2008-08-18 01:55:00,0.78765,0.78775,0.78755,0.78755,137000000.0
2008-08-18 01:56:00,0.78755,0.7877,0.7875,0.7877,82900000.0
2008-08-18 01:57:00,0.7877,0.7878,0.7877,0.7878,49700000.0
2008-08-18 01:58:00,0.7878,0.7878,0.7877,0.7877,144500000.0
2008-08-18 01:59:00,0.7877,0.7877,0.78755,0.78755,97100000.0
2008-08-18 02:00:00,0.78755,0.78755,0.7875,0.7875,58100000.0
2008-08-18 02:01:00,0.7875,0.7875,0.7873,0.7874,85200000.0
2008-08-18 02:02:00,0.7874,0.78745,0.7874,0.78745,255300000.0
2008-08-18 02:03:00,0.7874,0.7874,0.7874,0.7874,131400000.0
2008-08-18 02:04:00,0.7874,0.7874,0.7874,0.7874,133000000.0
2008-08-18 02:05:00,0.7874,0.78745,0.7874,0.7874,147500000.0
2008-08-18 02:06:00,0.7874,0.7874,0.7874,0.7874,101500000.0
2008-08-18 02:07:00,0.7874,0.7874,0.7874,0.7874,227000000.0
2008-08-18 02:08:00,0.7874,0.7877,0.78735,0.7874,91600000.0
2008-08-18 02:09:00,0.78745,0.7877,0.78745,0.7877,304200000.0
2008-08-18 02:10:00,0.7877,0.78785,0.78765,0.78775,112500000.0
2008-08-18 02:11:00,0.78775,0.78805,0.78765,0.7879,239700000.0
2008-08-18 02:12:00,0.7879,0.78805,0.7879,0.788,228400000.0
2008-08-18 02:13:00,0.78795,0.78815,0.7879,0.788,182200000.0
2008-08-18 02:14:00,0.78795,0.78805,0.78785,0.788,224500000.0
2008-08-18 02:15:00,0.788,0.78835,0.788,0.78835,141500000.0
2008-08-18 02:16:00,0.7883,0.78835,0.78825,0.7883,231800000.0
2008-08-18 02:17:00,0.7883,0.7883,0.7881,0.7881,29400000.0
2008-08-18 02:18:00,0.7881,0.7881,0.78805,0.78805,23400000.0
2008-08-18 02:19:00,0.7881,0.7881,0.78805,0.7881,9900000.0
2008-08-18 02:20:00,0.7881,0.7881,0.7881,0.7881,37900000.0
2008-08-18 02:21:00,0.78815,0.78825,0.78805,0.7882,61200000.0
2008-08-18 02:22:00,0.78815,0.78815,0.788,0.788,198400000.0
2008-08-18 02:23:00,0.78795,0.788,0.7876,0.78775,439600000.0
2008-08-18 02:24:00,0.78775,0.78775,0.7875,0.7876,673900000.0
2008-08-18 02:25:00,0.7876,0.7876,0.7875,0.7876,379700000.0
2008-08-18 02:26:00,0.78755,0.78765,0.7875,0.7875,140900000.0
2008-08-18 02:27:00,0.7875,0.78765,0.78745,0.78765,132600000.0
2008-08-18 02:28:00,0.7876,0.7876,0.78755,0.78755,41500000.0
2008-08-18 02:29:00,0.78755,0.7877,0.78755,0.7877,58800000.0
2008-08-18 02:30:00,0.7877,0.7879,0.7877,0.78775,181600000.0
2008-08-18 02:31:00,0.78775,0.7878,0.78765,0.78775,165500000.0
2008-08-18 02:32:00,0.78775,0.7878,0.7875,0.7875,381000002.0
2008-08-18 02:33:00,0.7875,0.78765,0.7875,0.78765,405800000.0
2008-08-18 02:34:00,0.7877,0.78775,0.7876,0.7877,512200000.0
2008-08-18 02:35:00,0.7877,0.7877,0.7875,0.7875,363900002.0
2008-08-18 02:36:00,0.7875,0.7875,0.7872,0.7872,320000001.0
2008-08-18 02:37:00,0.7872,0.7872,0.78705,0.7872,94500000.0
2008-08-18 02:38:00,0.7872,0.78745,0.78715,0.7873,170500000.0
2008-08-18 02:39:00,0.7873,0.78735,0.7872,0.78725,34800000.0
2008-08-18 02:40:00,0.7872,0.78725,0.7871,0.78715,45400000.0
2008-08-18 02:41:00,0.7871,0.78755,0.7871,0.78755,120300000.0
2008-08-18 02:42:00,0.78755,0.78765,0.7875,0.78755,81200000.0
2008-08-18 02:43:00,0.7876,0.7876,0.7875,0.7875,68000000.0
2008-08-18 02:44:00,0.7875,0.78785,0.7875,0.78765,108000000.0
2008-08-18 02:45:00,0.78765,0.78785,0.7876,0.7877,89500000.0
2008-08-18 02:46:00,0.78775,0.7878,0.7875,0.7876,329800000.0
2008-08-18 02:47:00,0.7876,0.7876,0.78745,0.7875,267500000.0
2008-08-18 02:48:00,0.7875,0.78785,0.7875,0.7878,206000000.0
2008-08-18 02:49:00,0.7878,0.7878,0.7876,0.78775,204000000.0
2008-08-18 02:50:00,0.78775,0.7879,0.78775,0.7879,254600000.0
2008-08-18 02:51:00,0.7879,0.78795,0.7879,0.7879,262699998.0
2008-08-18 02:52:00,0.7879,0.7879,0.78785,0.7879,127700000.0
2008-08-18 02:53:00,0.78785,0.788,0.78785,0.788,296500000.0
2008-08-18 02:54:00,0.788,0.78825,0.788,0.78825,96500000.0
2008-08-18 02:55:00,0.78825,0.7883,0.7882,0.7883,69600000.0
2008-08-18 02:56:00,0.7883,0.78845,0.7883,0.78845,39200000.0
2008-08-18 02:57:00,0.7885,0.7886,0.78845,0.7886,11000000.0
2008-08-18 02:58:00,0.78855,0.7887,0.78855,0.7887,61600000.0
2008-08-18 02:59:00,0.78865,0.7887,0.78805,0.7882,273300000.0
2008-08-18 03:00:00,0.7882,0.7883,0.78815,0.7883,260600000.0
2008-08-18 03:01:00,0.78835,0.78835,0.7883,0.7883,12300000.0
2008-08-18 03:02:00,0.7883,0.7884,0.7883,0.7883,46800000.0
2008-08-18 03:03:00,0.7883,0.7885,0.7883,0.78845,108300000.0
2008-08-18 03:04:00,0.78845,0.78845,0.78835,0.78835,57200000.0
2008-08-18 03:05:00,0.78835,0.7886,0.78835,0.7885,136800000.0
2008-08-18 03:06:00,0.7885,0.7886,0.78845,0.78845,86000000.0
2008-08-18 03:07:00,0.7885,0.78855,0.78845,0.7885,79000000.0
2008-08-18 03:08:00,0.7885,0.7885,0.78845,0.7885,14900000.0
2008-08-18 03:09:00,0.7885,0.7885,0.78835,0.78835,61800000.0
2008-08-18 03:10:00,0.78835,0.7885,0.78835,0.78845,108000000.0
2008-08-18 03:11:00,0.78845,0.78845,0.7884,0.7884,40100000.0
2008-08-18 03:12:00,0.78845,0.78845,0.7883,0.7883,106200000.0
2008-08-18 03:13:00,0.7883,0.7883,0.7883,0.7883,155700000.0
2008-08-18 03:14:00,0.7883,0.7883,0.78805,0.78805,179399999.0
2008-08-18 03:15:00,0.78805,0.78805,0.788,0.788,136900000.0
2008-08-18 03:16:00,0.788,0.788,0.7879,0.788,198100000.0
2008-08-18 03:17:00,0.788,0.788,0.788,0.788,215600000.0
2008-08-18 03:18:00,0.788,0.78815,0.788,0.78815,212000000.0
2008-08-18 03:19:00,0.78815,0.78825,0.78815,0.7882,256000000.0
2008-08-18 03:20:00,0.7882,0.78825,0.78815,0.7882,183600000.0
2008-08-18 03:21:00,0.7882,0.78825,0.7882,0.78825,176700000.0
2008-08-18 03:22:00,0.7883,0.78835,0.78825,0.78835,151100000.0
2008-08-18 03:23:00,0.7884,0.78845,0.7883,0.78845,163900000.0
2008-08-18 03:24:00,0.7884,0.78845,0.78825,0.78825,279400000.0
2008-08-18 03:25:00,0.7883,0.7883,0.7883,0.7883,131800000.0
2008-08-18 03:26:00,0.7883,0.78835,0.7883,0.7883,102599999.0
2008-08-18 03:27:00,0.7883,0.7883,0.7883,0.7883,7100000.0
2008-08-18 03:28:00,0.7883,0.7884,0.7883,0.7884,76600000.0
2008-08-18 03:29:00,0.7884,0.7884,0.7883,0.7883,38800000.0
2008-08-18 03:30:00,0.7883,0.7884,0.7883,0.7884,121500000.0
2008-08-18 03:31:00,0.7884,0.7884,0.7883,0.7883,29900000.0
2008-08-18 03:32:00,0.7883,0.7883,0.7883,0.7883,89100000.0
2008-08-18 03:33:00,0.7883,0.78835,0.7883,0.78835,9100000.0
2008-08-18 03:34:00,0.78835,0.7884,0.78835,0.7884,33000000.0
2008-08-18 03:35:00,0.7884,0.7884,0.7884,0.7884,12800000.0
2008-08-18 03:36:00,0.7884,0.7884,0.7884,0.7884,79800000.0
2008-08-18 03:37:00,0.7884,0.78855,0.7884,0.7885,163800000.0
2008-08-18 03:38:00,0.7885,0.78855,0.7885,0.78855,146800001.0
2008-08-18 03:39:00,0.7885,0.7886,0.7885,0.7885,176800000.0
2008-08-18 03:40:00,0.78855,0.78855,0.78855,0.78855,1000000.0
2008-08-18 03:41:00,0.78855,0.78855,0.7885,0.7885,43200000.0
2008-08-18 03:42:00,0.7885,0.78855,0.7885,0.78855,20500000.0
2008-08-18 03:43:00,0.78855,0.7886,0.7885,0.7885,35200000.0
2008-08-18 03:44:00,0.7885,0.7885,0.7883,0.7883,147100000.0
2008-08-18 03:45:00,0.7883,0.7884,0.7883,0.7883,59000000.0
2008-08-18 03:46:00,0.7883,0.7883,0.7883,0.7883,68800000.0
2008-08-18 03:47:00,0.7883,0.7884,0.7883,0.7884,43000000.0
2008-08-18 03:48:00,0.7884,0.7884,0.7884,0.7884,3200000.0
2008-08-18 03:49:00,0.78824,0.78824,0.78817,0.78822,11500000.0
2008-08-18 03:50:00,0.7884,0.7884,0.78835,0.7884,32400000.0
2008-08-18 03:51:00,0.7884,0.7884,0.78835,0.78835,17500000.0
2008-08-18 03:52:00,0.78835,0.7884,0.78835,0.7884,86300000.0
2008-08-18 03:53:00,0.7884,0.7884,0.78835,0.7884,17400000.0
2008-08-18 03:54:00,0.78845,0.78845,0.78835,0.78835,27600000.0
2008-08-18 03:55:00,0.7883,0.78845,0.7883,0.7884,129700000.0
2008-08-18 03:56:00,0.78835,0.7884,0.7883,0.78835,66900000.0
2008-08-18 03:57:00,0.78835,0.78835,0.7883,0.78835,124800000.0
2008-08-18 03:58:00,0.78835,0.7884,0.78835,0.7884,19100000.0
2008-08-18 03:59:00,0.7884,0.7886,0.7884,0.78855,19700000.0
2008-08-18 04:00:00,0.78865,0.78865,0.78845,0.78845,21300000.0
2008-08-18 04:01:00,0.7885,0.7885,0.7884,0.7884,30700000.0
2008-08-18 04:02:00,0.7884,0.78845,0.78835,0.78845,37600000.0
2008-08-18 04:03:00,0.78845,0.78845,0.7884,0.7884,27200000.0
2008-08-18 04:04:00,0.7884,0.7884,0.78835,0.7884,25400000.0
2008-08-18 04:05:00,0.7884,0.7884,0.78835,0.78835,33900000.0
2008-08-18 04:06:00,0.78835,0.78855,0.78835,0.7885,28700000.0
2008-08-18 04:07:00,0.7885,0.7885,0.7885,0.7885,19400000.0
2008-08-18 04:08:00,0.7885,0.7885,0.7885,0.7885,13200000.0
2008-08-18 04:09:00,0.78855,0.78855,0.78855,0.78855,2700000.0
2008-08-18 04:10:00,0.78855,0.78855,0.7885,0.7885,21300000.0
2008-08-18 04:11:00,0.7885,0.78855,0.7885,0.7885,5700000.0
2008-08-18 04:12:00,0.7885,0.78855,0.78845,0.78845,12700000.0
2008-08-18 04:13:00,0.7885,0.7885,0.78845,0.7885,16900000.0
2008-08-18 04:14:00,0.7885,0.7885,0.78845,0.78845,18900000.0
2008-08-18 04:15:00,0.78845,0.7886,0.78845,0.7886,65600000.0
2008-08-18 04:16:00,0.7886,0.78875,0.7886,0.78875,12300000.0
2008-08-18 04:17:00,0.78875,0.78875,0.78865,0.7887,22100000.0
2008-08-18 04:18:00,0.7887,0.7888,0.7887,0.7888,32200000.0
2008-08-18 04:19:00,0.78885,0.78885,0.7888,0.7888,72300000.0
2008-08-18 04:20:00,0.7888,0.78885,0.7888,0.78885,37400000.0
2008-08-18 04:21:00,0.7888,0.7888,0.7888,0.7888,136800000.0
2008-08-18 04:22:00,0.7888,0.7888,0.7888,0.7888,60200000.0
2008-08-18 04:23:00,0.7888,0.7888,0.78875,0.78875,52200000.0
2008-08-18 04:24:00,0.7887,0.7887,0.7887,0.7887,1000000.0
2008-08-18 04:25:00,0.7886,0.78865,0.7886,0.78865,152300000.0
2008-08-18 04:26:00,0.78865,0.7887,0.78865,0.78865,13600000.0
2008-08-18 04:27:00,0.7887,0.7887,0.78865,0.78865,7000000.0
2008-08-18 04:28:00,0.7886,0.78865,0.78855,0.78855,122100000.0
2008-08-18 04:29:00,0.78855,0.7886,0.78855,0.7886,12000000.0
2008-08-18 04:30:00,0.78865,0.78865,0.78865,0.78865,9000000.0
2008-08-18 04:31:00,0.7886,0.78865,0.7886,0.78865,18800000.0
2008-08-18 04:32:00,0.78865,0.78865,0.7886,0.7886,8400000.0
2008-08-18 04:33:00,0.7886,0.78865,0.7886,0.7886,14800000.0
2008-08-18 04:34:00,0.7886,0.7886,0.7872,0.7874,65900000.0
2008-08-18 04:35:00,0.7874,0.7886,0.7874,0.7885,360000001.0
2008-08-18 04:36:00,0.7885,0.78855,0.7884,0.7885,650000003.0
2008-08-18 04:37:00,0.7885,0.7886,0.7885,0.7886,96100000.0
2008-08-18 04:38:00,0.7886,0.78865,0.7886,0.78865,18100000.0
2008-08-18 04:39:00,0.78865,0.78865,0.7886,0.7886,66700000.0
2008-08-18 04:40:00,0.7886,0.7886,0.7885,0.78855,96900000.0
2008-08-18 04:41:00,0.7886,0.7886,0.7885,0.7885,97700000.0
2008-08-18 04:42:00,0.7885,0.7886,0.7885,0.7885,62000000.0
2008-08-18 04:43:00,0.7885,0.7885,0.7885,0.7885,139900000.0
2008-08-18 04:44:00,0.7885,0.7888,0.7885,0.78875,280500000.0
2008-08-18 04:45:00,0.7888,0.7888,0.78875,0.78875,59700000.0
2008-08-18 04:46:00,0.78875,0.7888,0.78875,0.7888,92700000.0
2008-08-18 04:47:00,0.78885,0.7889,0.7888,0.78885,242800000.0
2008-08-18 04:48:00,0.7888,0.78895,0.7888,0.7889,197199999.0
2008-08-18 04:49:00,0.7889,0.7889,0.78885,0.78885,34000000.0
2008-08-18 04:50:00,0.7889,0.7889,0.78885,0.78885,19000000.0
2008-08-18 04:51:00,0.78885,0.7889,0.7888,0.7889,30600000.0
2008-08-18 04:52:00,0.78885,0.7889,0.78885,0.7889,22500000.0
2008-08-18 04:53:00,0.7889,0.7889,0.7889,0.7889,75100000.0
2008-08-18 04:54:00,0.7889,0.789,0.7889,0.789,17100000.0
2008-08-18 04:55:00,0.78895,0.789,0.78895,0.789,3400000.0
2008-08-18 04:56:00,0.789,0.78905,0.78895,0.789,39400000.0
2008-08-18 04:57:00,0.78915,0.78915,0.789,0.78905,40100000.0
2008-08-18 04:58:00,0.78905,0.78905,0.78905,0.78905,14100000.0
2008-08-18 04:59:00,0.78905,0.78905,0.78905,0.78905,14400000.0
2008-08-18 05:00:00,0.7891,0.78915,0.7889,0.7889,223300000.0
2008-08-18 05:01:00,0.7889,0.789,0.7889,0.789,28100000.0
2008-08-18 05:02:00,0.78905,0.78915,0.78905,0.7891,12000000.0
2008-08-18 05:03:00,0.789,0.789,0.789,0.789,29700000.0
2008-08-18 05:04:00,0.789,0.78905,0.789,0.789,26200000.0
2008-08-18 05:05:00,0.789,0.789,0.78885,0.78885,19200000.0
2008-08-18 05:06:00,0.78885,0.78895,0.78885,0.7889,12000000.0
2008-08-18 05:07:00,0.7889,0.7889,0.78885,0.7889,11000000.0
2008-08-18 05:08:00,0.78885,0.789,0.78885,0.78895,17000000.0
2008-08-18 05:09:00,0.78895,0.78895,0.78875,0.78875,8000000.0
2008-08-18 05:10:00,0.78875,0.78895,0.7887,0.78895,56200000.0
2008-08-18 05:11:00,0.78895,0.78915,0.7889,0.78905,57900000.0
2008-08-18 05:12:00,0.7891,0.7892,0.78905,0.7891,48400000.0
2008-08-18 05:13:00,0.7891,0.78915,0.7891,0.7891,8000000.0
2008-08-18 05:14:00,0.78905,0.78905,0.78885,0.78895,34700000.0
2008-08-18 05:15:00,0.78895,0.789,0.78895,0.78895,19000000.0
2008-08-18 05:16:00,0.78895,0.78915,0.78885,0.78915,34700000.0
2008-08-18 05:17:00,0.7891,0.7891,0.78905,0.78905,2000000.0
2008-08-18 05:18:00,0.7891,0.78915,0.7891,0.78915,4000000.0
2008-08-18 05:19:00,0.78915,0.7892,0.78915,0.78915,18200000.0
2008-08-18 05:20:00,0.78915,0.78915,0.78905,0.78905,12600000.0
2008-08-18 05:21:00,0.7891,0.7892,0.7891,0.78915,23800000.0
2008-08-18 05:22:00,0.78915,0.78915,0.7888,0.789,405700000.0
2008-08-18 05:23:00,0.7891,0.7892,0.78895,0.7891,110700000.0
2008-08-18 05:24:00,0.7891,0.7891,0.789,0.7891,13000000.0
2008-08-18 05:25:00,0.7891,0.7891,0.789,0.789,52100000.0
2008-08-18 05:26:00,0.789,0.78915,0.7889,0.78895,246700000.0
2008-08-18 05:27:00,0.789,0.78915,0.789,0.78905,128900000.0
2008-08-18 05:28:00,0.78905,0.78905,0.78895,0.789,179200000.0
2008-08-18 05:29:00,0.789,0.789,0.7888,0.7888,48900000.0
2008-08-18 05:30:00,0.7888,0.7888,0.78875,0.78875,38500000.0
2008-08-18 05:31:00,0.7888,0.7888,0.78875,0.78875,18200000.0
2008-08-18 05:32:00,0.7887,0.7887,0.7887,0.7887,24000000.0
2008-08-18 05:33:00,0.7887,0.78875,0.7886,0.7886,82500000.0
2008-08-18 05:34:00,0.7886,0.7886,0.78855,0.78855,18600000.0
2008-08-18 05:35:00,0.7885,0.78855,0.7885,0.7885,50100000.0
2008-08-18 05:36:00,0.78855,0.78855,0.78855,0.78855,2000000.0
2008-08-18 05:37:00,0.78855,0.78865,0.78855,0.78865,34900000.0
2008-08-18 05:38:00,0.78865,0.78865,0.7886,0.78865,50100000.0
2008-08-18 05:39:00,0.7886,0.78865,0.7886,0.78865,18400000.0
2008-08-18 05:40:00,0.78865,0.78865,0.78865,0.78865,4500000.0
2008-08-18 05:41:00,0.78865,0.78865,0.7886,0.7886,14100000.0
2008-08-18 05:42:00,0.78865,0.78875,0.7886,0.7886,185600000.0
2008-08-18 05:43:00,0.78865,0.7887,0.7886,0.7887,57300000.0
2008-08-18 05:44:00,0.7887,0.78875,0.7887,0.78875,9700000.0
2008-08-18 05:45:00,0.78875,0.78875,0.7887,0.78875,68200000.0
2008-08-18 05:46:00,0.7887,0.78885,0.7887,0.78875,24600000.0
2008-08-18 05:47:00,0.7888,0.78885,0.7888,0.7888,58800000.0
2008-08-18 05:48:00,0.78885,0.78935,0.78885,0.789,189300000.0
2008-08-18 05:49:00,0.789,0.789,0.78875,0.78875,121800000.0
2008-08-18 05:50:00,0.7888,0.78885,0.78865,0.7888,97700000.0
2008-08-18 05:51:00,0.7888,0.7889,0.7887,0.78875,143400000.0
2008-08-18 05:52:00,0.78875,0.78885,0.78875,0.78885,46700000.0
2008-08-18 05:53:00,0.7889,0.789,0.78885,0.789,63500000.0
2008-08-18 05:54:00,0.789,0.789,0.78875,0.78875,80600000.0
2008-08-18 05:55:00,0.78875,0.7888,0.7887,0.7888,86300000.0
2008-08-18 05:56:00,0.7888,0.7889,0.78875,0.7889,167700000.0
2008-08-18 05:57:00,0.78895,0.789,0.7889,0.789,122100000.0
2008-08-18 05:58:00,0.789,0.78905,0.78895,0.789,122300000.0
2008-08-18 05:59:00,0.78895,0.7893,0.78895,0.7891,193200000.0
2008-08-18 06:00:00,0.78905,0.7891,0.7887,0.7888,336900000.0
2008-08-18 06:01:00,0.78885,0.7889,0.7888,0.78885,193600000.0
2008-08-18 06:02:00,0.7888,0.78885,0.7888,0.78885,20600000.0
2008-08-18 06:03:00,0.78885,0.789,0.78885,0.789,203400000.0
2008-08-18 06:04:00,0.789,0.78915,0.789,0.78905,220899998.0
2008-08-18 06:05:00,0.78905,0.7893,0.78905,0.7893,194600000.0
2008-08-18 06:06:00,0.7893,0.78935,0.78925,0.7893,328600000.0
2008-08-18 06:07:00,0.7893,0.7893,0.7892,0.7892,65200000.0
2008-08-18 06:08:00,0.7892,0.78925,0.78905,0.78915,267400000.0
2008-08-18 06:09:00,0.78915,0.7892,0.78885,0.789,91600000.0
2008-08-18 06:10:00,0.78895,0.78895,0.78865,0.78895,231700000.0
2008-08-18 06:11:00,0.78895,0.789,0.78875,0.7888,156300000.0
2008-08-18 06:12:00,0.7888,0.789,0.7888,0.78895,97700000.0
2008-08-18 06:13:00,0.78895,0.7891,0.78895,0.789,259400000.0
2008-08-18 06:14:00,0.789,0.7891,0.789,0.7891,134900000.0
2008-08-18 06:15:00,0.7891,0.7891,0.789,0.7891,49000000.0
2008-08-18 06:16:00,0.7891,0.7893,0.7891,0.7892,161400000.0
2008-08-18 06:17:00,0.7892,0.7892,0.7892,0.7892,52100000.0
2008-08-18 06:18:00,0.7892,0.7893,0.7892,0.7893,22800000.0
2008-08-18 06:19:00,0.7893,0.78935,0.78925,0.7893,89800000.0
2008-08-18 06:20:00,0.7893,0.78935,0.7893,0.7893,114200000.0
2008-08-18 06:21:00,0.7893,0.7893,0.7891,0.7891,78400000.0
2008-08-18 06:22:00,0.7892,0.7892,0.78915,0.78915,48800000.0
2008-08-18 06:23:00,0.78915,0.78915,0.78905,0.7891,43900000.0
2008-08-18 06:24:00,0.7891,0.7892,0.7891,0.7891,113800000.0
2008-08-18 06:25:00,0.7891,0.7891,0.78905,0.78905,21800000.0
2008-08-18 06:26:00,0.78915,0.78925,0.7891,0.78925,31100000.0
2008-08-18 06:27:00,0.7892,0.78925,0.7892,0.7892,76100000.0
2008-08-18 06:28:00,0.7892,0.7892,0.7891,0.7892,42000000.0
2008-08-18 06:29:00,0.7892,0.7893,0.7892,0.7893,44000000.0
2008-08-18 06:30:00,0.7893,0.7893,0.7892,0.78925,16300000.0
2008-08-18 06:31:00,0.78925,0.7893,0.78925,0.7893,17000000.0
2008-08-18 06:32:00,0.7893,0.7894,0.7893,0.7894,44300000.0
2008-08-18 06:33:00,0.7894,0.7894,0.7891,0.78935,125300000.0
2008-08-18 06:34:00,0.7893,0.78935,0.7893,0.78935,30000000.0
2008-08-18 06:35:00,0.78935,0.7894,0.78935,0.7894,16500000.0
2008-08-18 06:36:00,0.78935,0.78935,0.78935,0.78935,9800000.0
2008-08-18 06:37:00,0.78935,0.7894,0.78935,0.78935,9500000.0
2008-08-18 06:38:00,0.7894,0.7894,0.78935,0.78935,60000000.0
2008-08-18 06:39:00,0.78935,0.78935,0.7893,0.7893,45500000.0
2008-08-18 06:40:00,0.7893,0.7893,0.78915,0.78915,64800000.0
2008-08-18 06:41:00,0.78915,0.78925,0.78905,0.7891,104300000.0
2008-08-18 06:42:00,0.7891,0.7891,0.78875,0.7888,104200000.0
2008-08-18 06:43:00,0.78875,0.7889,0.78875,0.7889,31700000.0
2008-08-18 06:44:00,0.7889,0.78895,0.78885,0.78895,10000000.0
2008-08-18 06:45:00,0.78895,0.78895,0.7888,0.7889,42000000.0
2008-08-18 06:46:00,0.7889,0.789,0.7889,0.78895,7700000.0
2008-08-18 06:47:00,0.78895,0.78905,0.78895,0.78905,12400000.0
2008-08-18 06:48:00,0.78905,0.7891,0.789,0.789,14100000.0
2008-08-18 06:49:00,0.78895,0.789,0.78895,0.789,6500000.0
2008-08-18 06:50:00,0.789,0.789,0.78895,0.78895,10100000.0
2008-08-18 06:51:00,0.78895,0.789,0.78895,0.789,36100000.0
2008-08-18 06:52:00,0.789,0.7891,0.789,0.78905,45200000.0
2008-08-18 06:53:00,0.789,0.78905,0.7889,0.789,94400000.0
2008-08-18 06:54:00,0.78905,0.78905,0.789,0.789,22000000.0
2008-08-18 06:55:00,0.78905,0.78905,0.789,0.789,36500000.0
2008-08-18 06:56:00,0.78895,0.78895,0.78895,0.78895,3000000.0
2008-08-18 06:57:00,0.78895,0.78895,0.78885,0.7889,31100000.0
2008-08-18 06:58:00,0.7889,0.78895,0.7889,0.7889,46100000.0
2008-08-18 06:59:00,0.78885,0.78895,0.78885,0.78895,4700000.0
2008-08-18 07:00:00,0.78895,0.78895,0.7889,0.7889,59600000.0
2008-08-18 07:01:00,0.7889,0.78905,0.7889,0.789,123500000.0
2008-08-18 07:02:00,0.78895,0.789,0.7889,0.7889,8000000.0
2008-08-18 07:03:00,0.7889,0.7889,0.7887,0.7889,61900000.0
2008-08-18 07:04:00,0.78895,0.7891,0.78895,0.78905,35500000.0
2008-08-18 07:05:00,0.78905,0.78905,0.7888,0.789,41500000.0
2008-08-18 07:06:00,0.789,0.789,0.78885,0.789,29700000.0
2008-08-18 07:07:00,0.789,0.789,0.78885,0.78895,20700000.0
2008-08-18 07:08:00,0.7889,0.78895,0.78885,0.7889,60000000.0
2008-08-18 07:09:00,0.7889,0.789,0.78885,0.78895,44400000.0
2008-08-18 07:10:00,0.7889,0.789,0.7889,0.789,32000000.0
2008-08-18 07:11:00,0.789,0.789,0.78895,0.789,6900000.0
2008-08-18 07:12:00,0.78895,0.789,0.78895,0.789,12600000.0
2008-08-18 07:13:00,0.789,0.78905,0.789,0.78905,8800000.0
2008-08-18 07:14:00,0.78905,0.78905,0.78895,0.78905,80900000.0
2008-08-18 07:15:00,0.78905,0.78905,0.789,0.78905,41400000.0
2008-08-18 07:16:00,0.78905,0.7891,0.78905,0.78905,28900000.0
2008-08-18 07:17:00,0.78905,0.7892,0.78905,0.7891,15600000.0
2008-08-18 07:18:00,0.7891,0.7891,0.78875,0.7891,26900000.0
2008-08-18 07:19:00,0.7891,0.7891,0.7887,0.78875,20200000.0
2008-08-18 07:20:00,0.78875,0.78875,0.7883,0.7884,45100000.0
2008-08-18 07:21:00,0.7886,0.7887,0.7882,0.7887,82300000.0
2008-08-18 07:22:00,0.7887,0.7887,0.7884,0.7885,101300000.0
2008-08-18 07:23:00,0.7886,0.7888,0.7884,0.78845,142400000.0
2008-08-18 07:24:00,0.7885,0.7889,0.7885,0.7889,206200000.0
2008-08-18 07:25:00,0.7889,0.7891,0.78875,0.789,160000000.0
2008-08-18 07:26:00,0.78905,0.7892,0.78835,0.7884,162900000.0
2008-08-18 07:27:00,0.7884,0.78855,0.78815,0.78825,222300000.0
2008-08-18 07:28:00,0.7882,0.78895,0.78805,0.78895,423900000.0
2008-08-18 07:29:00,0.789,0.78925,0.78865,0.7887,237000000.0
2008-08-18 07:30:00,0.7887,0.7887,0.78865,0.7887,41100000.0
2008-08-18 07:31:00,0.7887,0.78875,0.7887,0.78875,26800000.0
2008-08-18 07:32:00,0.78875,0.78885,0.78875,0.78885,16400000.0
2008-08-18 07:33:00,0.78885,0.78885,0.78875,0.78885,15600000.0
2008-08-18 07:34:00,0.7888,0.7891,0.7888,0.7891,48100000.0
2008-08-18 07:35:00,0.7891,0.7893,0.78905,0.7891,125000000.0
2008-08-18 07:36:00,0.78905,0.78925,0.78905,0.78925,109800000.0
2008-08-18 07:37:00,0.78925,0.78935,0.7892,0.78935,54400000.0
2008-08-18 07:38:00,0.78935,0.78935,0.78925,0.78925,21700000.0
2008-08-18 07:39:00,0.78925,0.7893,0.78925,0.7893,31800000.0
2008-08-18 07:40:00,0.7893,0.7893,0.7893,0.7893,12700000.0
2008-08-18 07:41:00,0.7893,0.7893,0.7893,0.7893,1200000.0
2008-08-18 07:42:00,0.7893,0.7893,0.78925,0.78925,34700000.0
2008-08-18 07:43:00,0.7893,0.7893,0.78925,0.78925,47400000.0
2008-08-18 07:44:00,0.78925,0.78925,0.7891,0.7891,28400000.0
2008-08-18 07:45:00,0.7891,0.7891,0.78875,0.7889,37500000.0
2008-08-18 07:46:00,0.78895,0.7891,0.78895,0.7891,19800000.0
2008-08-18 07:47:00,0.7891,0.7893,0.78875,0.78895,89600000.0
2008-08-18 07:48:00,0.789,0.7892,0.7889,0.78895,69100000.0
2008-08-18 07:49:00,0.78895,0.78895,0.7888,0.7889,11200000.0
2008-08-18 07:50:00,0.78895,0.7891,0.7888,0.7891,98500000.0
2008-08-18 07:51:00,0.7891,0.78915,0.789,0.78915,104800000.0
2008-08-18 07:52:00,0.78915,0.78925,0.78915,0.78925,27000000.0
2008-08-18 07:53:00,0.78925,0.78925,0.78915,0.78915,25600000.0
2008-08-18 07:54:00,0.78915,0.7892,0.78915,0.78915,34200000.0
2008-08-18 07:55:00,0.78915,0.78915,0.78915,0.78915,15900000.0
2008-08-18 07:56:00,0.78915,0.78925,0.78915,0.78925,47300000.0
2008-08-18 07:57:00,0.78925,0.78935,0.7891,0.7891,44400000.0
2008-08-18 07:58:00,0.7891,0.7892,0.78905,0.78905,48700000.0
2008-08-18 07:59:00,0.78905,0.7891,0.78905,0.7891,40000000.0
2008-08-18 08:00:00,0.7891,0.78915,0.78905,0.78905,21100000.0
2008-08-18 08:01:00,0.78895,0.78895,0.78865,0.78865,84800000.0
2008-08-18 08:02:00,0.78865,0.78885,0.78865,0.78885,38000000.0
2008-08-18 08:03:00,0.7888,0.7888,0.7887,0.78875,38600000.0
2008-08-18 08:04:00,0.78875,0.7888,0.78865,0.7887,105500000.0
2008-08-18 08:05:00,0.78875,0.78875,0.7886,0.7886,61800000.0
2008-08-18 08:06:00,0.7886,0.78875,0.78855,0.7886,205600000.0
2008-08-18 08:07:00,0.78855,0.789,0.78855,0.7889,126800000.0
2008-08-18 08:08:00,0.78895,0.78905,0.7888,0.7889,132500000.0
2008-08-18 08:09:00,0.7889,0.7891,0.78885,0.78905,64400000.0
2008-08-18 08:10:00,0.7891,0.7891,0.7889,0.7889,97300000.0
2008-08-18 08:11:00,0.7889,0.78925,0.78885,0.7892,64200000.0
2008-08-18 08:12:00,0.7892,0.7892,0.7891,0.7891,72200000.0
2008-08-18 08:13:00,0.78915,0.7894,0.7891,0.78925,101500000.0
2008-08-18 08:14:00,0.7892,0.78935,0.7892,0.7892,75900000.0
2008-08-18 08:15:00,0.7892,0.7892,0.78895,0.789,79300000.0
2008-08-18 08:16:00,0.789,0.78905,0.7889,0.789,46700000.0
2008-08-18 08:17:00,0.78895,0.78905,0.78895,0.78895,57800000.0
2008-08-18 08:18:00,0.78895,0.78905,0.78885,0.789,69900000.0
2008-08-18 08:19:00,0.78905,0.78905,0.78895,0.78895,49900000.0
2008-08-18 08:20:00,0.78895,0.78905,0.78895,0.78895,106600000.0
2008-08-18 08:21:00,0.789,0.789,0.78875,0.78875,46800000.0
2008-08-18 08:22:00,0.7888,0.7888,0.78865,0.78865,96400000.0
2008-08-18 08:23:00,0.7887,0.78885,0.78865,0.78885,60100000.0
2008-08-18 08:24:00,0.7889,0.78895,0.7888,0.78895,68800000.0
2008-08-18 08:25:00,0.78895,0.78905,0.78885,0.7889,107500000.0
2008-08-18 08:26:00,0.78895,0.78895,0.7886,0.7886,57400000.0
2008-08-18 08:27:00,0.7886,0.7886,0.78845,0.7885,80700000.0
2008-08-18 08:28:00,0.7885,0.78875,0.7885,0.7887,62200000.0
2008-08-18 08:29:00,0.7887,0.7888,0.7885,0.7886,123800000.0
2008-08-18 08:30:00,0.7886,0.78875,0.7886,0.78865,65200000.0
2008-08-18 08:31:00,0.78865,0.7887,0.7886,0.78865,35800000.0
2008-08-18 08:32:00,0.7887,0.78885,0.7887,0.7888,100000000.0
2008-08-18 08:33:00,0.78875,0.78875,0.7886,0.7886,136600000.0
2008-08-18 08:34:00,0.7886,0.7887,0.7886,0.78865,100200000.0
2008-08-18 08:35:00,0.78865,0.78875,0.78855,0.7887,86400000.0
2008-08-18 08:36:00,0.7887,0.7888,0.7887,0.78875,70500000.0
2008-08-18 08:37:00,0.78875,0.78875,0.78865,0.78865,75400000.0
2008-08-18 08:38:00,0.78865,0.7887,0.7886,0.78865,38900000.0
2008-08-18 08:39:00,0.78865,0.78875,0.78865,0.7887,63700000.0
2008-08-18 08:40:00,0.78875,0.78875,0.78855,0.78865,115300000.0
2008-08-18 08:41:00,0.78865,0.78875,0.78865,0.7887,28800000.0
2008-08-18 08:42:00,0.7887,0.78875,0.7887,0.7887,33800000.0
2008-08-18 08:43:00,0.7887,0.78875,0.78865,0.78875,78900000.0
2008-08-18 08:44:00,0.7887,0.78895,0.7887,0.7889,33800000.0
2008-08-18 08:45:00,0.7889,0.78905,0.7889,0.789,115200000.0
2008-08-18 08:46:00,0.789,0.789,0.7888,0.78885,128400000.0
2008-08-18 08:47:00,0.78885,0.78895,0.7888,0.78885,148600000.0
2008-08-18 08:48:00,0.78885,0.7889,0.7888,0.7889,105800000.0
2008-08-18 08:49:00,0.7889,0.7891,0.78865,0.78865,209400000.0
2008-08-18 08:50:00,0.78865,0.78895,0.78865,0.78885,153300000.0
2008-08-18 08:51:00,0.78885,0.78895,0.78875,0.78885,102900000.0
2008-08-18 08:52:00,0.78885,0.78895,0.78865,0.78885,142200000.0
2008-08-18 08:53:00,0.7888,0.78885,0.78875,0.78885,22700000.0
2008-08-18 08:54:00,0.78885,0.78885,0.7886,0.7887,194200000.0
2008-08-18 08:55:00,0.7887,0.7889,0.78865,0.7887,86100000.0
2008-08-18 08:56:00,0.7887,0.78875,0.7886,0.7886,50000000.0
2008-08-18 08:57:00,0.7886,0.7888,0.7886,0.7886,176700001.0
2008-08-18 08:58:00,0.78865,0.7887,0.7886,0.78865,103900000.0
2008-08-18 08:59:00,0.78865,0.78875,0.7886,0.78865,171400000.0
2008-08-18 09:00:00,0.7887,0.7889,0.7887,0.78885,82000000.0
2008-08-18 09:01:00,0.7889,0.7891,0.78885,0.789,177400000.0
2008-08-18 09:02:00,0.789,0.7891,0.78895,0.7891,109900000.0
2008-08-18 09:03:00,0.7891,0.7892,0.78905,0.78905,66300000.0
2008-08-18 09:04:00,0.78905,0.78905,0.78885,0.78895,111300000.0
2008-08-18 09:05:00,0.789,0.7894,0.789,0.7894,234800000.0
2008-08-18 09:06:00,0.7894,0.78945,0.7891,0.7892,126600000.0
2008-08-18 09:07:00,0.78925,0.78935,0.78925,0.7893,52100000.0
2008-08-18 09:08:00,0.78935,0.7896,0.78935,0.7895,147500000.0
2008-08-18 09:09:00,0.78955,0.7897,0.78955,0.78965,95300000.0
2008-08-18 09:10:00,0.78965,0.78975,0.78955,0.7897,155600000.0
2008-08-18 09:11:00,0.7897,0.7898,0.7897,0.7897,108800000.0
2008-08-18 09:12:00,0.7897,0.78985,0.7896,0.78985,159800000.0
2008-08-18 09:13:00,0.78985,0.7902,0.78985,0.79015,245300000.0
2008-08-18 09:14:00,0.79015,0.7902,0.7897,0.7897,174300000.0
2008-08-18 09:15:00,0.7897,0.78975,0.78945,0.78965,181700000.0
2008-08-18 09:16:00,0.78965,0.78975,0.78965,0.78975,233100000.0
2008-08-18 09:17:00,0.78975,0.78995,0.7897,0.7899,307900000.0
2008-08-18 09:18:00,0.7899,0.7899,0.78985,0.7899,124800000.0
2008-08-18 09:19:00,0.7899,0.79005,0.7899,0.79,193200000.0
2008-08-18 09:20:00,0.79,0.79005,0.78975,0.7899,333700000.0
2008-08-18 09:21:00,0.7899,0.79025,0.78985,0.7902,221500000.0
2008-08-18 09:22:00,0.7902,0.79025,0.79005,0.7901,370200000.0
2008-08-18 09:23:00,0.7901,0.79025,0.7901,0.79015,352800000.0
2008-08-18 09:24:00,0.7901,0.79025,0.79005,0.7901,373300000.0
2008-08-18 09:25:00,0.7901,0.79025,0.7901,0.79015,337700000.0
2008-08-18 09:26:00,0.79015,0.7903,0.79015,0.79025,336300000.0
2008-08-18 09:27:00,0.79025,0.7903,0.7902,0.7903,129300000.0
2008-08-18 09:28:00,0.79025,0.7903,0.7902,0.7903,158300000.0
2008-08-18 09:29:00,0.7903,0.7903,0.7902,0.7902,169400000.0
2008-08-18 09:30:00,0.79025,0.79035,0.7902,0.79035,177000000.0
2008-08-18 09:31:00,0.7903,0.7903,0.79025,0.79025,148600000.0
2008-08-18 09:32:00,0.79025,0.7903,0.79025,0.79025,67300000.0
2008-08-18 09:33:00,0.79025,0.79035,0.7902,0.79025,231700000.0
2008-08-18 09:34:00,0.79025,0.7904,0.79025,0.7903,238200000.0
2008-08-18 09:35:00,0.7903,0.7904,0.79025,0.79035,288100000.0
2008-08-18 09:36:00,0.7904,0.7907,0.7904,0.7907,222600000.0
2008-08-18 09:37:00,0.7907,0.7908,0.7906,0.7906,260700000.0
2008-08-18 09:38:00,0.7906,0.79065,0.7905,0.7906,164700000.0
2008-08-18 09:39:00,0.7906,0.7907,0.79055,0.79055,190300000.0
2008-08-18 09:40:00,0.7905,0.79055,0.7905,0.7905,80500000.0
2008-08-18 09:41:00,0.7905,0.7905,0.7902,0.7902,233400000.0
2008-08-18 09:42:00,0.7902,0.79035,0.7902,0.79035,274500000.0
2008-08-18 09:43:00,0.79035,0.79035,0.79015,0.79015,206400000.0
2008-08-18 09:44:00,0.7902,0.7902,0.79015,0.79015,174300000.0
2008-08-18 09:45:00,0.7902,0.7902,0.7901,0.7901,134800000.0
2008-08-18 09:46:00,0.7901,0.7901,0.7901,0.7901,148400000.0
2008-08-18 09:47:00,0.7901,0.7901,0.78995,0.78995,304300000.0
2008-08-18 09:48:00,0.79,0.79,0.78995,0.78995,69900000.0
2008-08-18 09:49:00,0.78995,0.78995,0.78995,0.78995,11500000.0
2008-08-18 09:50:00,0.78995,0.79005,0.7899,0.7899,277500000.0
2008-08-18 09:51:00,0.7899,0.7899,0.7896,0.7899,473400000.0
2008-08-18 09:52:00,0.7899,0.79,0.78975,0.78995,546900000.0
2008-08-18 09:53:00,0.78995,0.7901,0.7899,0.7901,202800000.0
2008-08-18 09:54:00,0.7901,0.7902,0.7901,0.79015,214500000.0
2008-08-18 09:55:00,0.79015,0.7902,0.79015,0.79015,61100000.0
2008-08-18 09:56:00,0.7902,0.7902,0.79005,0.79005,79200000.0
2008-08-18 09:57:00,0.79005,0.7901,0.79005,0.7901,96300000.0
2008-08-18 09:58:00,0.7901,0.7902,0.79005,0.79015,521900000.0
2008-08-18 09:59:00,0.7902,0.7902,0.7901,0.79015,243600000.0
2008-08-18 10:00:00,0.79015,0.7903,0.79015,0.79025,321400000.0
2008-08-18 10:01:00,0.79025,0.79025,0.79015,0.79015,277100000.0
2008-08-18 10:02:00,0.79015,0.7902,0.79015,0.7902,120400000.0
2008-08-18 10:03:00,0.7902,0.7902,0.7901,0.7901,125200000.0
2008-08-18 10:04:00,0.7901,0.7901,0.79005,0.7901,185500000.0
2008-08-18 10:05:00,0.7901,0.7901,0.78965,0.7897,265000000.0
2008-08-18 10:06:00,0.7897,0.78975,0.78965,0.7897,352000000.0
2008-08-18 10:07:00,0.7897,0.7897,0.7893,0.7893,415300001.0
2008-08-18 10:08:00,0.7893,0.78935,0.789,0.78905,670900000.0
2008-08-18 10:09:00,0.78905,0.7894,0.78895,0.78935,472400000.0
2008-08-18 10:10:00,0.7894,0.7894,0.78935,0.78935,87400000.0
2008-08-18 10:11:00,0.78935,0.78945,0.78935,0.7894,197100000.0
2008-08-18 10:12:00,0.7894,0.78945,0.7893,0.78945,455600000.0
2008-08-18 10:13:00,0.7894,0.78945,0.7893,0.7893,287200000.0
2008-08-18 10:14:00,0.78935,0.7894,0.78925,0.7893,432200000.0
2008-08-18 10:15:00,0.7893,0.7893,0.7891,0.78915,274300000.0
2008-08-18 10:16:00,0.78915,0.78925,0.7891,0.78915,596300000.0
2008-08-18 10:17:00,0.78915,0.78925,0.78915,0.78925,247200000.0
2008-08-18 10:18:00,0.78925,0.7894,0.78915,0.78925,380300000.0
2008-08-18 10:19:00,0.78925,0.7893,0.7892,0.7892,290900000.0
2008-08-18 10:20:00,0.7892,0.7893,0.7892,0.78925,334500000.0
2008-08-18 10:21:00,0.7893,0.7893,0.78905,0.78905,254200000.0
2008-08-18 10:22:00,0.78905,0.78915,0.78885,0.78915,356200000.0
2008-08-18 10:23:00,0.78915,0.78935,0.7891,0.7893,345800000.0
2008-08-18 10:24:00,0.7893,0.78935,0.78925,0.78925,165000000.0
2008-08-18 10:25:00,0.78925,0.78925,0.78915,0.7892,311200000.0
2008-08-18 10:26:00,0.7892,0.78925,0.7892,0.78925,209100000.0
2008-08-18 10:27:00,0.7892,0.78925,0.7891,0.7891,311900000.0
2008-08-18 10:28:00,0.7891,0.78925,0.7891,0.78925,344000000.0
2008-08-18 10:29:00,0.78925,0.7893,0.78895,0.789,502899999.0
2008-08-18 10:30:00,0.789,0.789,0.7888,0.78885,356400000.0
2008-08-18 10:31:00,0.7888,0.78895,0.7888,0.7889,133000000.0
2008-08-18 10:32:00,0.7889,0.78905,0.78885,0.7889,338600000.0
2008-08-18 10:33:00,0.7889,0.789,0.7889,0.78895,120100000.0
2008-08-18 10:34:00,0.78895,0.78925,0.78885,0.78915,422200000.0
2008-08-18 10:35:00,0.78915,0.78925,0.78905,0.78915,347400000.0
2008-08-18 10:36:00,0.7891,0.7892,0.78905,0.7891,156200000.0
2008-08-18 10:37:00,0.7891,0.78915,0.7891,0.7891,46300000.0
2008-08-18 10:38:00,0.7891,0.7892,0.78905,0.7892,345000000.0
2008-08-18 10:39:00,0.7892,0.7892,0.78895,0.789,454900000.0
2008-08-18 10:40:00,0.789,0.78915,0.78895,0.7891,295500000.0
2008-08-18 10:41:00,0.7891,0.7892,0.78905,0.78915,294900000.0
2008-08-18 10:42:00,0.78915,0.78915,0.789,0.78905,370900000.0
2008-08-18 10:43:00,0.78905,0.7891,0.789,0.7891,267500000.0
2008-08-18 10:44:00,0.7891,0.78925,0.7891,0.78915,197200000.0
2008-08-18 10:45:00,0.7892,0.7892,0.78905,0.78905,266700000.0
2008-08-18 10:46:00,0.78905,0.7892,0.78895,0.7892,341000000.0
2008-08-18 10:47:00,0.7892,0.7893,0.7892,0.78925,152400000.0
2008-08-18 10:48:00,0.78925,0.7893,0.78925,0.7893,67100000.0
2008-08-18 10:49:00,0.7893,0.78935,0.7893,0.7893,42800000.0
2008-08-18 10:50:00,0.7893,0.7895,0.7893,0.78945,159600000.0
2008-08-18 10:51:00,0.78945,0.78965,0.7894,0.7896,217800000.0
2008-08-18 10:52:00,0.7896,0.7897,0.7896,0.7896,429000000.0
2008-08-18 10:53:00,0.7896,0.7896,0.7894,0.7895,242400000.0
2008-08-18 10:54:00,0.7895,0.78955,0.78945,0.7895,142700000.0
2008-08-18 10:55:00,0.7895,0.7895,0.78925,0.78925,290300000.0
2008-08-18 10:56:00,0.78925,0.78935,0.78925,0.7893,206000000.0
2008-08-18 10:57:00,0.7893,0.7894,0.7893,0.78935,289700000.0
2008-08-18 10:58:00,0.78935,0.7894,0.7893,0.78935,50100000.0
2008-08-18 10:59:00,0.78935,0.78945,0.78935,0.78935,221400000.0
2008-08-18 11:00:00,0.7893,0.78935,0.7892,0.78925,274900000.0
2008-08-18 11:01:00,0.78925,0.78925,0.7892,0.78925,94500000.0
2008-08-18 11:02:00,0.78925,0.78925,0.7892,0.78925,47200000.0
2008-08-18 11:03:00,0.78925,0.78925,0.78915,0.7892,59400000.0
2008-08-18 11:04:00,0.7892,0.7892,0.78915,0.7892,30300000.0
2008-08-18 11:05:00,0.7892,0.7892,0.78895,0.789,129800000.0
2008-08-18 11:06:00,0.789,0.789,0.7889,0.7889,115800000.0
2008-08-18 11:07:00,0.7889,0.7889,0.78865,0.78885,263200000.0
2008-08-18 11:08:00,0.78885,0.78895,0.78875,0.78885,138100000.0
2008-08-18 11:09:00,0.78885,0.7889,0.7888,0.78885,146300000.0
2008-08-18 11:10:00,0.78885,0.789,0.78885,0.7889,206100000.0
2008-08-18 11:11:00,0.7889,0.7891,0.78885,0.78905,325500000.0
2008-08-18 11:12:00,0.7891,0.7891,0.789,0.789,299700000.0
2008-08-18 11:13:00,0.789,0.789,0.7889,0.7889,78900000.0
2008-08-18 11:14:00,0.7889,0.7889,0.7888,0.7888,195800000.0
2008-08-18 11:15:00,0.7888,0.78885,0.78855,0.7888,691600000.0
2008-08-18 11:16:00,0.78865,0.78885,0.78865,0.78885,236400000.0
2008-08-18 11:17:00,0.78885,0.7891,0.78885,0.789,266500001.0
2008-08-18 11:18:00,0.789,0.78905,0.7889,0.78895,240700000.0
2008-08-18 11:19:00,0.78895,0.78895,0.7888,0.78885,233200000.0
2008-08-18 11:20:00,0.78885,0.78885,0.78875,0.78875,466400000.0
2008-08-18 11:21:00,0.7887,0.78875,0.78865,0.78875,218100000.0
2008-08-18 11:22:00,0.78875,0.7888,0.7887,0.7888,269900000.0
2008-08-18 11:23:00,0.7888,0.789,0.7887,0.7887,425000000.0
2008-08-18 11:24:00,0.7887,0.7888,0.7886,0.78865,316000000.0
2008-08-18 11:25:00,0.78865,0.7887,0.7885,0.7885,194800000.0
2008-08-18 11:26:00,0.7885,0.78855,0.7883,0.7883,251000000.0
2008-08-18 11:27:00,0.7883,0.78845,0.7883,0.7884,277400000.0
2008-08-18 11:28:00,0.7884,0.7885,0.7884,0.78845,178900000.0
2008-08-18 11:29:00,0.7885,0.7887,0.78845,0.78865,408200000.0
2008-08-18 11:30:00,0.78865,0.78865,0.7886,0.7886,260700000.0
2008-08-18 11:31:00,0.7886,0.78865,0.78845,0.78845,249300000.0
2008-08-18 11:32:00,0.78845,0.7887,0.78845,0.7887,250100000.0
2008-08-18 11:33:00,0.7887,0.78875,0.78855,0.78855,295500000.0
2008-08-18 11:34:00,0.78855,0.78865,0.7884,0.78855,504900000.0
2008-08-18 11:35:00,0.7886,0.78865,0.7885,0.7886,228000000.0
2008-08-18 11:36:00,0.7886,0.7886,0.7885,0.7885,85500000.0
2008-08-18 11:37:00,0.78855,0.7886,0.78855,0.7886,195900000.0
2008-08-18 11:38:00,0.7886,0.78865,0.7886,0.78865,192700000.0
2008-08-18 11:39:00,0.78865,0.78865,0.78855,0.78855,153300000.0
2008-08-18 11:40:00,0.78855,0.78855,0.78835,0.78835,180900000.0
2008-08-18 11:41:00,0.78835,0.7884,0.7883,0.78835,390300000.0
2008-08-18 11:42:00,0.78835,0.7884,0.7883,0.78835,306600000.0
2008-08-18 11:43:00,0.78835,0.7884,0.78835,0.78835,206400000.0
2008-08-18 11:44:00,0.78835,0.78845,0.78835,0.78845,206600000.0
2008-08-18 11:45:00,0.78845,0.7885,0.78845,0.7885,170200000.0
2008-08-18 11:46:00,0.78855,0.78855,0.78845,0.78845,245800000.0
2008-08-18 11:47:00,0.78845,0.78845,0.78835,0.7884,253800000.0
2008-08-18 11:48:00,0.7884,0.7884,0.78835,0.7884,315800000.0
2008-08-18 11:49:00,0.7884,0.7886,0.78835,0.7886,475800000.0
2008-08-18 11:50:00,0.7886,0.78885,0.7886,0.78875,263400000.0
2008-08-18 11:51:00,0.78875,0.789,0.7887,0.78885,492200000.0
2008-08-18 11:52:00,0.78885,0.78885,0.7887,0.7888,396800000.0
2008-08-18 11:53:00,0.7888,0.7888,0.7887,0.7887,193200000.0
2008-08-18 11:54:00,0.78875,0.7888,0.7886,0.78865,325700000.0
2008-08-18 11:55:00,0.7886,0.78875,0.7886,0.7886,212800000.0
2008-08-18 11:56:00,0.7886,0.78875,0.7886,0.7887,383500000.0
2008-08-18 11:57:00,0.78865,0.78885,0.78865,0.7888,115300000.0
2008-08-18 11:58:00,0.78875,0.78895,0.78875,0.7888,145500000.0
2008-08-18 11:59:00,0.7888,0.78885,0.78875,0.78875,82300000.0
2008-08-18 12:00:00,0.7888,0.7889,0.7888,0.7888,90200000.0
2008-08-18 12:01:00,0.7888,0.789,0.7888,0.7889,77800000.0
2008-08-18 12:02:00,0.7889,0.789,0.78885,0.7889,57500000.0
2008-08-18 12:03:00,0.7889,0.7889,0.7884,0.78845,257499999.0
2008-08-18 12:04:00,0.78845,0.78855,0.7883,0.7883,107900000.0
2008-08-18 12:05:00,0.7883,0.78835,0.7882,0.78835,65900000.0
2008-08-18 12:06:00,0.78835,0.78835,0.78825,0.7883,53200000.0
2008-08-18 12:07:00,0.7883,0.7883,0.7882,0.7882,26800000.0
2008-08-18 12:08:00,0.7882,0.7887,0.7882,0.7887,116100000.0
2008-08-18 12:09:00,0.78875,0.78895,0.78875,0.78885,117300000.0
2008-08-18 12:10:00,0.78885,0.78885,0.78845,0.78845,388399997.0
2008-08-18 12:11:00,0.78845,0.7885,0.7884,0.7884,107100000.0
2008-08-18 12:12:00,0.78835,0.78845,0.78835,0.7884,119600000.0
2008-08-18 12:13:00,0.7884,0.7886,0.7884,0.7886,102500000.0
2008-08-18 12:14:00,0.7886,0.78865,0.78855,0.78855,97000000.0
2008-08-18 12:15:00,0.78855,0.78855,0.78845,0.78845,62300000.0
2008-08-18 12:16:00,0.78845,0.78845,0.78845,0.78845,12100000.0
2008-08-18 12:17:00,0.78845,0.78845,0.7883,0.7884,53200000.0
2008-08-18 12:18:00,0.7884,0.78855,0.7884,0.78855,78100000.0
2008-08-18 12:19:00,0.78855,0.78855,0.78825,0.7883,130400000.0
2008-08-18 12:20:00,0.7883,0.78855,0.7883,0.7884,166800000.0
2008-08-18 12:21:00,0.7884,0.7886,0.7884,0.7886,146100000.0
2008-08-18 12:22:00,0.7886,0.7886,0.78825,0.78825,182600000.0
2008-08-18 12:23:00,0.78825,0.78835,0.7881,0.7882,159400000.0
2008-08-18 12:24:00,0.7882,0.7882,0.78815,0.78815,25500000.0
2008-08-18 12:25:00,0.78815,0.78825,0.7881,0.7882,87500000.0
2008-08-18 12:26:00,0.7882,0.78825,0.78815,0.78815,67300000.0
2008-08-18 12:27:00,0.78815,0.7883,0.78815,0.78825,111600000.0
2008-08-18 12:28:00,0.78825,0.78825,0.78815,0.7882,82200000.0
2008-08-18 12:29:00,0.7882,0.78835,0.78815,0.78835,91100000.0
2008-08-18 12:30:00,0.7883,0.7884,0.7883,0.7884,32900000.0
2008-08-18 12:31:00,0.7884,0.78855,0.7884,0.78845,110800000.0
2008-08-18 12:32:00,0.7884,0.7885,0.78835,0.7885,50300000.0
2008-08-18 12:33:00,0.7886,0.78865,0.78855,0.78865,40800000.0
2008-08-18 12:34:00,0.78865,0.7887,0.78855,0.78855,33900000.0
2008-08-18 12:35:00,0.7886,0.7886,0.78825,0.7883,154000000.0
2008-08-18 12:36:00,0.78825,0.78825,0.7882,0.7882,93200000.0
2008-08-18 12:37:00,0.7882,0.7882,0.78815,0.78815,40900000.0
2008-08-18 12:38:00,0.78815,0.78825,0.788,0.788,129100000.0
2008-08-18 12:39:00,0.788,0.78815,0.788,0.7881,172300000.0
2008-08-18 12:40:00,0.7881,0.7881,0.788,0.78805,113700000.0
2008-08-18 12:41:00,0.78805,0.78815,0.78805,0.78805,95900000.0
2008-08-18 12:42:00,0.78805,0.78805,0.78775,0.78775,190299998.0
2008-08-18 12:43:00,0.78775,0.7879,0.78775,0.7878,143100000.0
2008-08-18 12:44:00,0.78785,0.7879,0.78775,0.7878,102500000.0
2008-08-18 12:45:00,0.78775,0.7878,0.78745,0.7875,222699999.0
2008-08-18 12:46:00,0.7875,0.7877,0.7874,0.7876,219500000.0
2008-08-18 12:47:00,0.7876,0.78765,0.7876,0.7876,53000000.0
2008-08-18 12:48:00,0.7876,0.78765,0.78755,0.78765,82600000.0
2008-08-18 12:49:00,0.78765,0.78775,0.78755,0.78755,178600000.0
2008-08-18 12:50:00,0.78755,0.7877,0.78755,0.78765,118800000.0
2008-08-18 12:51:00,0.78765,0.7877,0.7875,0.78755,128600000.0
2008-08-18 12:52:00,0.78755,0.7877,0.7875,0.78765,64900000.0
2008-08-18 12:53:00,0.78765,0.78785,0.78765,0.7878,124500000.0
2008-08-18 12:54:00,0.7878,0.788,0.7878,0.78785,176800000.0
2008-08-18 12:55:00,0.7878,0.7878,0.7877,0.7878,160000000.0
2008-08-18 12:56:00,0.7878,0.7879,0.7878,0.78785,97400000.0
2008-08-18 12:57:00,0.78785,0.7879,0.7878,0.78785,72900000.0
2008-08-18 12:58:00,0.78785,0.7879,0.78785,0.7879,58300000.0
2008-08-18 12:59:00,0.7879,0.78805,0.7879,0.788,81300000.0
2008-08-18 13:00:00,0.788,0.788,0.7879,0.7879,134700000.0
2008-08-18 13:01:00,0.7879,0.7879,0.7876,0.7877,228600000.0
2008-08-18 13:02:00,0.7877,0.7878,0.78765,0.78775,195600000.0
2008-08-18 13:03:00,0.78775,0.78785,0.7877,0.78785,113400000.0
2008-08-18 13:04:00,0.78785,0.788,0.78775,0.788,119900000.0
2008-08-18 13:05:00,0.788,0.7882,0.788,0.7881,100200000.0
2008-08-18 13:06:00,0.7881,0.7881,0.78805,0.7881,35900000.0
2008-08-18 13:07:00,0.7881,0.7881,0.788,0.78805,68500000.0
2008-08-18 13:08:00,0.78805,0.7882,0.78805,0.7881,139900000.0
2008-08-18 13:09:00,0.7881,0.78815,0.78805,0.78815,89100000.0
2008-08-18 13:10:00,0.78815,0.78815,0.78775,0.7878,111100000.0
2008-08-18 13:11:00,0.7877,0.788,0.78765,0.7879,154500000.0
2008-08-18 13:12:00,0.7879,0.78795,0.7879,0.7879,89400000.0
2008-08-18 13:13:00,0.7879,0.7879,0.78785,0.78785,48100000.0
2008-08-18 13:14:00,0.7878,0.7879,0.7878,0.78785,59100000.0
2008-08-18 13:15:00,0.78785,0.7879,0.78785,0.78785,18700000.0
2008-08-18 13:16:00,0.78785,0.78805,0.7877,0.7878,212900001.0
2008-08-18 13:17:00,0.78785,0.788,0.78785,0.78795,133900000.0
2008-08-18 13:18:00,0.7879,0.788,0.7879,0.7879,90900000.0
2008-08-18 13:19:00,0.7879,0.7879,0.78785,0.78785,53800000.0
2008-08-18 13:20:00,0.78785,0.7879,0.78765,0.78765,65100000.0
2008-08-18 13:21:00,0.78765,0.7877,0.7876,0.7877,99000000.0
2008-08-18 13:22:00,0.7877,0.7878,0.7877,0.7878,207400000.0
2008-08-18 13:23:00,0.7878,0.788,0.7878,0.788,84300000.0
2008-08-18 13:24:00,0.78795,0.78805,0.7879,0.7879,57500000.0
2008-08-18 13:25:00,0.7879,0.78795,0.7879,0.7879,12100000.0
2008-08-18 13:26:00,0.7879,0.78795,0.7879,0.78795,36000000.0
2008-08-18 13:27:00,0.7879,0.7879,0.7878,0.7879,49800000.0
2008-08-18 13:28:00,0.7879,0.78805,0.7879,0.788,128400000.0
2008-08-18 13:29:00,0.788,0.788,0.78795,0.788,47800000.0
2008-08-18 13:30:00,0.788,0.78815,0.788,0.7881,66500000.0
2008-08-18 13:31:00,0.78815,0.7886,0.78815,0.7886,206200000.0
2008-08-18 13:32:00,0.7886,0.7887,0.78835,0.78835,176400000.0
2008-08-18 13:33:00,0.78835,0.7886,0.78835,0.7884,380600003.0
2008-08-18 13:34:00,0.7884,0.7885,0.7884,0.7884,122600000.0
2008-08-18 13:35:00,0.7884,0.7884,0.78815,0.7883,404400000.0
2008-08-18 13:36:00,0.7883,0.78845,0.78825,0.78845,94400000.0
2008-08-18 13:37:00,0.78808,0.78838,0.78808,0.78838,124300000.0
2008-08-18 13:38:00,0.7884,0.7884,0.7883,0.7883,53500000.0
2008-08-18 13:39:00,0.7883,0.7883,0.7882,0.7882,76600000.0
2008-08-18 13:40:00,0.7882,0.7882,0.7881,0.78815,113700000.0
2008-08-18 13:41:00,0.78815,0.7882,0.78815,0.7882,76900000.0
2008-08-18 13:42:00,0.7882,0.7883,0.7882,0.7883,124200000.0
2008-08-18 13:43:00,0.7883,0.78835,0.7883,0.7883,50100000.0
2008-08-18 13:44:00,0.7883,0.7883,0.7883,0.7883,34000000.0
2008-08-18 13:45:00,0.7883,0.7883,0.78815,0.78815,33900000.0
2008-08-18 13:46:00,0.7882,0.7883,0.7882,0.78825,87300000.0
2008-08-18 13:47:00,0.78825,0.78825,0.7882,0.78825,77100000.0
2008-08-18 13:48:00,0.78825,0.78825,0.7881,0.7881,67100000.0
2008-08-18 13:49:00,0.7881,0.78815,0.7881,0.78815,10900000.0
2008-08-18 13:50:00,0.78815,0.7882,0.788,0.78805,145100000.0
2008-08-18 13:51:00,0.7881,0.7881,0.78805,0.7881,97600000.0
2008-08-18 13:52:00,0.7881,0.78825,0.7881,0.7882,99300000.0
2008-08-18 13:53:00,0.78815,0.78815,0.7881,0.7881,58600000.0
2008-08-18 13:54:00,0.7881,0.7881,0.7881,0.7881,19600000.0
2008-08-18 13:55:00,0.7881,0.7882,0.788,0.7882,107700000.0
2008-08-18 13:56:00,0.78815,0.7882,0.78795,0.788,133300000.0
2008-08-18 13:57:00,0.788,0.788,0.78785,0.78795,136300000.0
2008-08-18 13:58:00,0.7879,0.78805,0.7879,0.788,80300000.0
2008-08-18 13:59:00,0.788,0.788,0.7879,0.7879,29700000.0
2008-08-18 14:00:00,0.7879,0.78795,0.78785,0.78795,105300000.0
2008-08-18 14:01:00,0.78795,0.788,0.78785,0.7879,114400000.0
2008-08-18 14:02:00,0.7879,0.7879,0.78785,0.78785,75900000.0
2008-08-18 14:03:00,0.78785,0.78785,0.7877,0.7877,94800000.0
2008-08-18 14:04:00,0.7877,0.78785,0.78765,0.78775,74700000.0
2008-08-18 14:05:00,0.78775,0.7879,0.7877,0.78785,176100000.0
2008-08-18 14:06:00,0.78785,0.7879,0.78775,0.78775,99200000.0
2008-08-18 14:07:00,0.7878,0.78795,0.7877,0.7878,115500000.0
2008-08-18 14:08:00,0.7878,0.7881,0.7878,0.78805,157800000.0
2008-08-18 14:09:00,0.7881,0.7881,0.788,0.78805,131600000.0
2008-08-18 14:10:00,0.78805,0.7881,0.78795,0.78805,99600000.0
2008-08-18 14:11:00,0.78805,0.7881,0.788,0.78805,102000000.0
2008-08-18 14:12:00,0.78805,0.78805,0.78795,0.78795,87600000.0
2008-08-18 14:13:00,0.78795,0.788,0.78775,0.7878,132800000.0
2008-08-18 14:14:00,0.78785,0.788,0.7878,0.78785,165400000.0
2008-08-18 14:15:00,0.78785,0.78815,0.78785,0.7881,96200000.0
2008-08-18 14:16:00,0.78805,0.7881,0.788,0.78805,115700000.0
2008-08-18 14:17:00,0.7881,0.7882,0.78805,0.78815,108300000.0
2008-08-18 14:18:00,0.7881,0.7881,0.78795,0.78805,121400000.0
2008-08-18 14:19:00,0.78805,0.7882,0.788,0.7882,93600000.0
2008-08-18 14:20:00,0.78825,0.7883,0.78815,0.78815,194400000.0
2008-08-18 14:21:00,0.7882,0.7884,0.7882,0.78835,161799999.0
2008-08-18 14:22:00,0.78835,0.7885,0.78835,0.78835,250200000.0
2008-08-18 14:23:00,0.7883,0.78835,0.7882,0.7883,65500000.0
2008-08-18 14:24:00,0.7883,0.78835,0.7883,0.78835,41500000.0
2008-08-18 14:25:00,0.7883,0.7885,0.7883,0.78845,155299999.0
2008-08-18 14:26:00,0.7885,0.7886,0.78845,0.7885,122200000.0
2008-08-18 14:27:00,0.7885,0.78855,0.7882,0.7882,110800000.0
2008-08-18 14:28:00,0.7882,0.78835,0.7882,0.7883,47200000.0
2008-08-18 14:29:00,0.7883,0.7883,0.7882,0.7882,72500000.0
2008-08-18 14:30:00,0.7882,0.78825,0.7882,0.78825,59100000.0
2008-08-18 14:31:00,0.78825,0.78835,0.78825,0.78825,107200000.0
2008-08-18 14:32:00,0.78825,0.78835,0.78825,0.78835,136900000.0
2008-08-18 14:33:00,0.7883,0.78835,0.78825,0.78825,52900000.0
2008-08-18 14:34:00,0.78825,0.7883,0.78825,0.7883,35700000.0
2008-08-18 14:35:00,0.78825,0.78835,0.78825,0.7883,89700000.0
2008-08-18 14:36:00,0.78825,0.78835,0.78825,0.7883,61100000.0
2008-08-18 14:37:00,0.78825,0.7885,0.78825,0.7885,107200000.0
2008-08-18 14:38:00,0.7885,0.7885,0.7883,0.7883,76600000.0
2008-08-18 14:39:00,0.7883,0.7883,0.7883,0.7883,35900000.0
2008-08-18 14:40:00,0.7883,0.78835,0.78825,0.7883,123600000.0
2008-08-18 14:41:00,0.7883,0.7885,0.7883,0.78845,99100000.0
2008-08-18 14:42:00,0.7884,0.7884,0.7883,0.7883,67300000.0
2008-08-18 14:43:00,0.7883,0.7883,0.7882,0.7883,143900000.0
2008-08-18 14:44:00,0.7883,0.78835,0.78825,0.7883,91600000.0
2008-08-18 14:45:00,0.78825,0.78835,0.78825,0.78835,70700000.0
2008-08-18 14:46:00,0.78835,0.78835,0.7882,0.7882,76900000.0
2008-08-18 14:47:00,0.78825,0.78825,0.7878,0.7878,267800000.0
2008-08-18 14:48:00,0.7878,0.78795,0.78775,0.7879,92700000.0
2008-08-18 14:49:00,0.7879,0.788,0.7874,0.78765,506100001.0
2008-08-18 14:50:00,0.7876,0.78765,0.7874,0.7874,174900000.0
2008-08-18 14:51:00,0.78745,0.7876,0.7874,0.7875,123200000.0
2008-08-18 14:52:00,0.78745,0.78755,0.78735,0.78735,83900000.0
2008-08-18 14:53:00,0.78735,0.78735,0.78715,0.78715,57500000.0
2008-08-18 14:54:00,0.78715,0.7874,0.78715,0.7874,57300000.0
2008-08-18 14:55:00,0.7874,0.78755,0.7874,0.7874,80900000.0
2008-08-18 14:56:00,0.7874,0.7875,0.78735,0.78745,101500000.0
2008-08-18 14:57:00,0.78745,0.7875,0.7874,0.7875,48800000.0
2008-08-18 14:58:00,0.7875,0.78755,0.78735,0.7874,64800000.0
2008-08-18 14:59:00,0.7874,0.7874,0.78715,0.78715,102200000.0
2008-08-18 15:00:00,0.78715,0.7873,0.78715,0.78725,189300000.0
2008-08-18 15:01:00,0.78725,0.78735,0.78725,0.78735,99200000.0
2008-08-18 15:02:00,0.78735,0.7875,0.78735,0.7874,84100000.0
2008-08-18 15:03:00,0.7874,0.7876,0.7874,0.78755,68500000.0
2008-08-18 15:04:00,0.78755,0.78755,0.78755,0.78755,16000000.0
2008-08-18 15:05:00,0.78755,0.78765,0.78755,0.7876,159800000.0
2008-08-18 15:06:00,0.7876,0.7876,0.78755,0.7876,35700000.0
2008-08-18 15:07:00,0.7876,0.7877,0.7876,0.7877,57100000.0
2008-08-18 15:08:00,0.78775,0.78785,0.7876,0.78765,68700000.0
2008-08-18 15:09:00,0.7877,0.7877,0.78755,0.78755,120200000.0
2008-08-18 15:10:00,0.78755,0.78755,0.7875,0.78755,84800000.0
2008-08-18 15:11:00,0.78755,0.7877,0.78755,0.7876,63000000.0
2008-08-18 15:12:00,0.7876,0.7876,0.78755,0.78755,56900000.0
2008-08-18 15:13:00,0.78755,0.78755,0.78745,0.7875,77700000.0
2008-08-18 15:14:00,0.7875,0.7875,0.78745,0.7875,35700000.0
2008-08-18 15:15:00,0.7875,0.7876,0.7875,0.78755,43700000.0
2008-08-18 15:16:00,0.78755,0.78755,0.7875,0.78755,65300000.0
2008-08-18 15:17:00,0.78765,0.78775,0.78765,0.78775,31700000.0
2008-08-18 15:18:00,0.78775,0.78775,0.78765,0.7877,72600000.0
2008-08-18 15:19:00,0.7877,0.7877,0.78765,0.78765,182700000.0
2008-08-18 15:20:00,0.78765,0.78765,0.78755,0.78755,98500000.0
2008-08-18 15:21:00,0.78755,0.78755,0.78745,0.78745,107500000.0
2008-08-18 15:22:00,0.78745,0.7876,0.78745,0.7876,154400000.0
2008-08-18 15:23:00,0.7876,0.7877,0.78755,0.7876,112300000.0
2008-08-18 15:24:00,0.7876,0.78795,0.7876,0.78795,120300000.0
2008-08-18 15:25:00,0.7879,0.78795,0.78785,0.7879,125000000.0
2008-08-18 15:26:00,0.78785,0.78795,0.7878,0.78795,53500000.0
2008-08-18 15:27:00,0.78795,0.78805,0.7879,0.78805,95200000.0
2008-08-18 15:28:00,0.78805,0.7881,0.78795,0.78805,84400000.0
2008-08-18 15:29:00,0.78805,0.7881,0.78805,0.7881,55100000.0
2008-08-18 15:30:00,0.7881,0.7881,0.788,0.7881,87800000.0
2008-08-18 15:31:00,0.7881,0.78815,0.788,0.788,128200000.0
2008-08-18 15:32:00,0.788,0.78815,0.788,0.78815,116700000.0
2008-08-18 15:33:00,0.78815,0.7882,0.78815,0.78815,72600000.0
2008-08-18 15:34:00,0.78815,0.7882,0.78805,0.7882,86400000.0
2008-08-18 15:35:00,0.7882,0.78825,0.7882,0.7882,88700000.0
2008-08-18 15:36:00,0.7882,0.7883,0.7882,0.78825,124900000.0
2008-08-18 15:37:00,0.7883,0.7883,0.7882,0.7883,159400000.0
2008-08-18 15:38:00,0.7883,0.7883,0.7881,0.78815,144100000.0
2008-08-18 15:39:00,0.7881,0.7883,0.7881,0.78825,148200000.0
2008-08-18 15:40:00,0.78825,0.78855,0.78825,0.7885,128700000.0
2008-08-18 15:41:00,0.7885,0.7886,0.78845,0.7886,89500000.0
2008-08-18 15:42:00,0.7886,0.7886,0.78845,0.78855,198500000.0
2008-08-18 15:43:00,0.7885,0.7885,0.7884,0.78845,150200000.0
2008-08-18 15:44:00,0.78845,0.78855,0.7884,0.78855,88300000.0
2008-08-18 15:45:00,0.78855,0.7886,0.78845,0.78855,102700000.0
2008-08-18 15:46:00,0.78855,0.78855,0.78845,0.78845,98100000.0
2008-08-18 15:47:00,0.78845,0.78845,0.78835,0.7884,102700000.0
2008-08-18 15:48:00,0.7884,0.7884,0.7883,0.78835,29000000.0
2008-08-18 15:49:00,0.78835,0.78845,0.78835,0.78835,113800000.0
2008-08-18 15:50:00,0.78835,0.7884,0.7883,0.78835,113700000.0
2008-08-18 15:51:00,0.78835,0.78875,0.78835,0.7887,198500000.0
2008-08-18 15:52:00,0.7887,0.7887,0.78855,0.7886,113400000.0
2008-08-18 15:53:00,0.7885,0.78855,0.7884,0.78845,121100000.0
2008-08-18 15:54:00,0.78845,0.78855,0.7884,0.7884,90700000.0
2008-08-18 15:55:00,0.7884,0.7884,0.7883,0.7884,90400000.0
2008-08-18 15:56:00,0.78845,0.78855,0.78845,0.7885,42800000.0
2008-08-18 15:57:00,0.78855,0.78855,0.78845,0.78845,43500000.0
2008-08-18 15:58:00,0.7885,0.7886,0.7884,0.78845,201000000.0
2008-08-18 15:59:00,0.7885,0.78865,0.78845,0.7885,206700000.0
2008-08-18 16:00:00,0.7885,0.7886,0.78845,0.7886,213300000.0
2008-08-18 16:01:00,0.7886,0.78865,0.78855,0.7886,167800000.0
2008-08-18 16:02:00,0.7886,0.78865,0.78845,0.7885,193300000.0
2008-08-18 16:03:00,0.78845,0.78855,0.7884,0.78855,103200000.0
2008-08-18 16:04:00,0.7886,0.7886,0.78855,0.78855,56200000.0
2008-08-18 16:05:00,0.78855,0.78855,0.7885,0.7885,79900000.0
2008-08-18 16:06:00,0.7885,0.7886,0.78845,0.78855,123300000.0
2008-08-18 16:07:00,0.78855,0.78855,0.7884,0.7884,94400000.0
2008-08-18 16:08:00,0.7884,0.7884,0.7882,0.78835,163700000.0
2008-08-18 16:09:00,0.78835,0.78865,0.78825,0.78845,294700000.0
2008-08-18 16:10:00,0.78845,0.7885,0.78835,0.7884,251200000.0
2008-08-18 16:11:00,0.78835,0.78835,0.7883,0.78835,116300000.0
2008-08-18 16:12:00,0.78835,0.7884,0.7883,0.7883,134800000.0
2008-08-18 16:13:00,0.7883,0.7883,0.7882,0.78825,85900000.0
2008-08-18 16:14:00,0.78825,0.78835,0.7882,0.7883,81500000.0
2008-08-18 16:15:00,0.7883,0.7883,0.78825,0.7883,79700000.0
2008-08-18 16:16:00,0.7883,0.78835,0.7883,0.7883,39700000.0
2008-08-18 16:17:00,0.78835,0.78835,0.7883,0.7883,25600000.0
2008-08-18 16:18:00,0.7883,0.7883,0.7883,0.7883,43000000.0
2008-08-18 16:19:00,0.7883,0.7883,0.7882,0.78825,65300000.0
2008-08-18 16:20:00,0.7882,0.7883,0.7882,0.7883,79800000.0
2008-08-18 16:21:00,0.7883,0.78835,0.7883,0.7883,45100000.0
2008-08-18 16:22:00,0.7883,0.78835,0.7883,0.7883,8600000.0
2008-08-18 16:23:00,0.7883,0.78845,0.7883,0.7884,70800000.0
2008-08-18 16:24:00,0.78845,0.78845,0.78835,0.78835,81100000.0
2008-08-18 16:25:00,0.78835,0.7884,0.78805,0.7881,165400000.0
2008-08-18 16:26:00,0.7881,0.78815,0.788,0.788,127900000.0
2008-08-18 16:27:00,0.788,0.7883,0.788,0.7883,141000000.0
2008-08-18 16:28:00,0.78825,0.78835,0.78825,0.78835,98700000.0
2008-08-18 16:29:00,0.78835,0.78845,0.78835,0.78845,99300000.0
2008-08-18 16:30:00,0.78845,0.7885,0.7884,0.7884,28200000.0
2008-08-18 16:31:00,0.7884,0.78845,0.78825,0.7883,187000000.0
2008-08-18 16:32:00,0.78835,0.7884,0.78815,0.7883,224600000.0
2008-08-18 16:33:00,0.7883,0.7883,0.78815,0.78825,182700000.0
2008-08-18 16:34:00,0.78825,0.7884,0.78825,0.7884,103900000.0
2008-08-18 16:35:00,0.78835,0.78845,0.7883,0.7883,284600000.0
2008-08-18 16:36:00,0.7883,0.7884,0.7883,0.7884,186400000.0
2008-08-18 16:37:00,0.7884,0.7885,0.7884,0.78845,123100000.0
2008-08-18 16:38:00,0.7885,0.7885,0.7884,0.7884,112500000.0
2008-08-18 16:39:00,0.7884,0.78855,0.7884,0.7885,62500000.0
2008-08-18 16:40:00,0.7885,0.78855,0.78845,0.7885,90400000.0
2008-08-18 16:41:00,0.7885,0.7885,0.78825,0.78825,394900000.0
2008-08-18 16:42:00,0.7883,0.7883,0.78815,0.78815,154900000.0
2008-08-18 16:43:00,0.78815,0.78815,0.78805,0.78805,76600000.0
2008-08-18 16:44:00,0.78805,0.7881,0.788,0.78805,117000000.0
2008-08-18 16:45:00,0.78805,0.78815,0.788,0.78805,101600000.0
2008-08-18 16:46:00,0.78805,0.78805,0.7877,0.78775,193800000.0
2008-08-18 16:47:00,0.78775,0.78795,0.7877,0.78775,142000000.0
2008-08-18 16:48:00,0.78775,0.7878,0.7876,0.78765,112500000.0
2008-08-18 16:49:00,0.78765,0.78765,0.7876,0.7876,20900000.0
2008-08-18 16:50:00,0.7876,0.78765,0.7876,0.78765,46600000.0
2008-08-18 16:51:00,0.78765,0.78765,0.7874,0.78745,103400000.0
2008-08-18 16:52:00,0.78745,0.78755,0.7874,0.7875,118300000.0
2008-08-18 16:53:00,0.7875,0.78765,0.78745,0.7876,91900000.0
2008-08-18 16:54:00,0.7876,0.78775,0.7875,0.7875,194500000.0
2008-08-18 16:55:00,0.7875,0.78755,0.78745,0.78755,142199999.0
2008-08-18 16:56:00,0.78755,0.7877,0.78755,0.7876,152500000.0
2008-08-18 16:57:00,0.7876,0.7877,0.78755,0.7877,127800000.0
2008-08-18 16:58:00,0.7877,0.7877,0.78755,0.78765,128700000.0
2008-08-18 16:59:00,0.7877,0.78805,0.7877,0.78795,142700000.0
2008-08-18 17:00:00,0.78795,0.78795,0.78775,0.78775,102000000.0
2008-08-18 17:01:00,0.78775,0.78775,0.7876,0.7877,121700000.0
2008-08-18 17:02:00,0.78765,0.7878,0.78765,0.78775,149100000.0
2008-08-18 17:03:00,0.78775,0.7878,0.7877,0.7877,63200000.0
2008-08-18 17:04:00,0.7877,0.7879,0.7877,0.7879,90300000.0
2008-08-18 17:05:00,0.7879,0.78795,0.78775,0.7878,159100000.0
2008-08-18 17:06:00,0.7878,0.78795,0.78775,0.78795,90800000.0
2008-08-18 17:07:00,0.78795,0.7885,0.78795,0.7884,160000000.0
2008-08-18 17:08:00,0.7884,0.78845,0.7881,0.7883,124500000.0
2008-08-18 17:09:00,0.7883,0.78835,0.7883,0.7883,78800000.0
2008-08-18 17:10:00,0.7883,0.7884,0.7882,0.78835,158900000.0
2008-08-18 17:11:00,0.78835,0.78835,0.78825,0.7883,143500000.0
2008-08-18 17:12:00,0.7883,0.78835,0.7882,0.78835,172500000.0
2008-08-18 17:13:00,0.7883,0.78835,0.7883,0.78835,54100000.0
2008-08-18 17:14:00,0.78835,0.78835,0.7883,0.78835,48900000.0
2008-08-18 17:15:00,0.78835,0.78835,0.78835,0.78835,22700000.0
2008-08-18 17:16:00,0.78835,0.78845,0.78835,0.78845,86400000.0
2008-08-18 17:17:00,0.78845,0.78845,0.78835,0.7884,111000000.0
2008-08-18 17:18:00,0.78835,0.7884,0.78835,0.78835,91500000.0
2008-08-18 17:19:00,0.78835,0.7884,0.7883,0.7883,136400000.0
2008-08-18 17:20:00,0.7883,0.78835,0.7883,0.7883,57800000.0
2008-08-18 17:21:00,0.7883,0.7884,0.78825,0.78825,186100000.0
2008-08-18 17:22:00,0.78825,0.78825,0.7882,0.7882,39500000.0
2008-08-18 17:23:00,0.7882,0.7882,0.78815,0.7882,123600000.0
2008-08-18 17:24:00,0.7882,0.7885,0.7882,0.7885,145600000.0
2008-08-18 17:25:00,0.7885,0.7885,0.78835,0.7884,26300000.0
2008-08-18 17:26:00,0.7884,0.7886,0.7884,0.7885,124500000.0
2008-08-18 17:27:00,0.78855,0.78855,0.78845,0.7885,167600000.0
2008-08-18 17:28:00,0.7885,0.7886,0.7884,0.7884,148900000.0
2008-08-18 17:29:00,0.7884,0.7884,0.78815,0.7882,192800000.0
2008-08-18 17:30:00,0.7882,0.7885,0.7882,0.78845,260100000.0
2008-08-18 17:31:00,0.78845,0.7885,0.7883,0.7885,170000000.0
2008-08-18 17:32:00,0.7885,0.78855,0.7883,0.78835,206800000.0
2008-08-18 17:33:00,0.78835,0.78845,0.7883,0.78845,186600000.0
2008-08-18 17:34:00,0.78845,0.7885,0.7884,0.7884,91700000.0
2008-08-18 17:35:00,0.78845,0.78845,0.7884,0.78845,131500000.0
2008-08-18 17:36:00,0.78845,0.78855,0.7884,0.78855,178800000.0
2008-08-18 17:37:00,0.78855,0.7887,0.7885,0.7887,128200000.0
2008-08-18 17:38:00,0.78865,0.7888,0.7886,0.7886,179400000.0
2008-08-18 17:39:00,0.7886,0.7886,0.78855,0.78855,119100000.0
2008-08-18 17:40:00,0.78855,0.78855,0.7885,0.78855,78900000.0
2008-08-18 17:41:00,0.78855,0.78855,0.7885,0.7885,7300000.0
2008-08-18 17:42:00,0.7885,0.7886,0.7885,0.7886,48700000.0
2008-08-18 17:43:00,0.78855,0.78865,0.78855,0.78865,94400000.0
2008-08-18 17:44:00,0.7886,0.7887,0.7886,0.78865,64900000.0
2008-08-18 17:45:00,0.78865,0.7888,0.78865,0.7887,49500000.0
2008-08-18 17:46:00,0.7887,0.78875,0.78865,0.7887,129400000.0
2008-08-18 17:47:00,0.7887,0.7888,0.7887,0.78875,87800000.0
2008-08-18 17:48:00,0.78875,0.7888,0.78865,0.7887,162800000.0
2008-08-18 17:49:00,0.7887,0.78885,0.78865,0.78865,173500000.0
2008-08-18 17:50:00,0.78865,0.7887,0.78855,0.78865,136500000.0
2008-08-18 17:51:00,0.78865,0.78875,0.78855,0.78855,93300000.0
2008-08-18 17:52:00,0.78855,0.7887,0.78855,0.78865,128300000.0
2008-08-18 17:53:00,0.7887,0.7887,0.7886,0.78865,175500000.0
2008-08-18 17:54:00,0.78865,0.78865,0.78865,0.78865,78200000.0
2008-08-18 17:55:00,0.78865,0.7891,0.78865,0.78905,191800000.0
2008-08-18 17:56:00,0.78905,0.78925,0.78905,0.7891,237700000.0
2008-08-18 17:57:00,0.7891,0.7891,0.7889,0.7889,233000000.0
2008-08-18 17:58:00,0.7889,0.7889,0.7888,0.7888,101100000.0
2008-08-18 17:59:00,0.7888,0.7889,0.7887,0.78875,272700000.0
2008-08-18 18:00:00,0.78875,0.7892,0.78875,0.789,279200000.0
2008-08-18 18:01:00,0.789,0.789,0.7885,0.78855,317400000.0
2008-08-18 18:02:00,0.78855,0.78885,0.7885,0.7888,248300000.0
2008-08-18 18:03:00,0.7888,0.78885,0.78865,0.78865,179400000.0
2008-08-18 18:04:00,0.78865,0.78885,0.78855,0.7888,160700000.0
2008-08-18 18:05:00,0.7888,0.78895,0.7888,0.78885,228100000.0
2008-08-18 18:06:00,0.78885,0.78885,0.78875,0.78875,123400000.0
2008-08-18 18:07:00,0.7887,0.7888,0.7887,0.7888,116400000.0
2008-08-18 18:08:00,0.7888,0.7888,0.7888,0.7888,7900000.0
2008-08-18 18:09:00,0.7888,0.7889,0.78875,0.7888,203700000.0
2008-08-18 18:10:00,0.7888,0.78885,0.7888,0.78885,76600000.0
2008-08-18 18:11:00,0.78885,0.78885,0.7888,0.7888,101600000.0
2008-08-18 18:12:00,0.7888,0.78885,0.78855,0.78865,208900000.0
2008-08-18 18:13:00,0.7886,0.78865,0.7886,0.78865,66500000.0
2008-08-18 18:14:00,0.7886,0.78865,0.78855,0.7886,80500000.0
2008-08-18 18:15:00,0.7886,0.7887,0.7886,0.78865,138100000.0
2008-08-18 18:16:00,0.78865,0.78885,0.78865,0.7888,108100000.0
2008-08-18 18:17:00,0.78885,0.78885,0.78865,0.78865,244899998.0
2008-08-18 18:18:00,0.7887,0.7889,0.78865,0.7889,127500000.0
2008-08-18 18:19:00,0.7889,0.7889,0.78885,0.78885,37600000.0
2008-08-18 18:20:00,0.78885,0.7889,0.78885,0.7889,35000000.0
2008-08-18 18:21:00,0.7889,0.7889,0.7889,0.7889,8700000.0
2008-08-18 18:22:00,0.7889,0.78895,0.7889,0.7889,48500000.0
2008-08-18 18:23:00,0.7889,0.78895,0.7889,0.7889,88500000.0
2008-08-18 18:24:00,0.78885,0.78895,0.7888,0.7888,191700000.0
2008-08-18 18:25:00,0.7888,0.7888,0.78865,0.78865,227700000.0
2008-08-18 18:26:00,0.78865,0.78865,0.7885,0.78855,178200000.0
2008-08-18 18:27:00,0.78855,0.78865,0.78855,0.7886,127800000.0
2008-08-18 18:28:00,0.7886,0.78865,0.78855,0.7886,70500000.0
2008-08-18 18:29:00,0.7886,0.7886,0.78855,0.78855,51000000.0
2008-08-18 18:30:00,0.78855,0.78855,0.78845,0.78845,88300000.0
2008-08-18 18:31:00,0.7885,0.7885,0.7884,0.7884,16500000.0
2008-08-18 18:32:00,0.7884,0.78845,0.7884,0.78845,35800000.0
2008-08-18 18:33:00,0.7884,0.78845,0.7884,0.78845,44200000.0
2008-08-18 18:34:00,0.78845,0.7885,0.7884,0.7885,158800000.0
2008-08-18 18:35:00,0.78845,0.78845,0.78845,0.78845,76800000.0
2008-08-18 18:36:00,0.78845,0.78845,0.78825,0.78825,166600000.0
2008-08-18 18:37:00,0.78825,0.7885,0.78825,0.7885,293300000.0
2008-08-18 18:38:00,0.78845,0.7886,0.78845,0.7886,181900000.0
2008-08-18 18:39:00,0.7886,0.78865,0.78855,0.7886,92700000.0
2008-08-18 18:40:00,0.7886,0.78865,0.78855,0.78855,119900000.0
2008-08-18 18:41:00,0.78855,0.7886,0.78855,0.7886,93900000.0
2008-08-18 18:42:00,0.7886,0.78865,0.7886,0.78865,39600000.0
2008-08-18 18:43:00,0.78865,0.7887,0.78865,0.7887,53900000.0
2008-08-18 18:44:00,0.7887,0.78885,0.7887,0.78875,194400000.0
2008-08-18 18:45:00,0.78875,0.7888,0.7886,0.78865,78400000.0
2008-08-18 18:46:00,0.78865,0.7887,0.7886,0.78865,61500000.0
2008-08-18 18:47:00,0.7886,0.7886,0.78845,0.78845,128000000.0
2008-08-18 18:48:00,0.78845,0.78845,0.7884,0.78845,92200000.0
2008-08-18 18:49:00,0.78845,0.78855,0.78845,0.78855,195000000.0
2008-08-18 18:50:00,0.78855,0.7886,0.78855,0.7886,52500000.0
2008-08-18 18:51:00,0.78865,0.7887,0.78865,0.7887,20600000.0
2008-08-18 18:52:00,0.7887,0.78875,0.7887,0.78875,123200000.0
2008-08-18 18:53:00,0.78875,0.7888,0.78875,0.78875,55200000.0
2008-08-18 18:54:00,0.78875,0.7888,0.78875,0.7888,42900000.0
2008-08-18 18:55:00,0.7888,0.7888,0.78875,0.78875,56300000.0
2008-08-18 18:56:00,0.7888,0.7888,0.78875,0.7888,37900000.0
2008-08-18 18:57:00,0.7888,0.7888,0.78875,0.78875,53700000.0
2008-08-18 18:58:00,0.78875,0.7888,0.78865,0.7887,127300000.0
2008-08-18 18:59:00,0.7887,0.78885,0.78865,0.78885,90800000.0
2008-08-18 19:00:00,0.78885,0.7889,0.78885,0.78885,121600000.0
2008-08-18 19:01:00,0.78885,0.7889,0.7887,0.78875,103000000.0
2008-08-18 19:02:00,0.78875,0.7888,0.7887,0.7888,50900000.0
2008-08-18 19:03:00,0.7888,0.7889,0.7888,0.7889,63800000.0
2008-08-18 19:04:00,0.7889,0.7889,0.78885,0.7889,49600000.0
2008-08-18 19:05:00,0.7889,0.78895,0.78885,0.7889,51700000.0
2008-08-18 19:06:00,0.7889,0.78895,0.78885,0.7889,58600000.0
2008-08-18 19:07:00,0.7889,0.7889,0.7888,0.7889,55000000.0
2008-08-18 19:08:00,0.78885,0.7889,0.78885,0.78885,59400000.0
2008-08-18 19:09:00,0.78885,0.78885,0.7888,0.7888,80700000.0
2008-08-18 19:10:00,0.7888,0.7889,0.7888,0.7888,80700000.0
2008-08-18 19:11:00,0.78875,0.78875,0.7887,0.7887,54600000.0
2008-08-18 19:12:00,0.7887,0.7887,0.78855,0.78855,202000000.0
2008-08-18 19:13:00,0.7886,0.78865,0.7886,0.78865,39000000.0
2008-08-18 19:14:00,0.78865,0.78875,0.78865,0.7887,128600000.0
2008-08-18 19:15:00,0.7887,0.7887,0.78865,0.7887,55300000.0
2008-08-18 19:16:00,0.78865,0.7887,0.78865,0.78865,58300000.0
2008-08-18 19:17:00,0.7887,0.7887,0.78865,0.7887,203200000.0
2008-08-18 19:18:00,0.78875,0.7888,0.78875,0.78875,28700000.0
2008-08-18 19:19:00,0.78875,0.78875,0.7887,0.7887,54500000.0
2008-08-18 19:20:00,0.7887,0.7887,0.78865,0.78865,118100000.0
2008-08-18 19:21:00,0.78865,0.78865,0.7886,0.7886,49700000.0
2008-08-18 19:22:00,0.7886,0.7886,0.78855,0.78855,10300000.0
2008-08-18 19:23:00,0.78855,0.78855,0.78845,0.78845,97000000.0
2008-08-18 19:24:00,0.7885,0.78865,0.7884,0.78855,210300000.0
2008-08-18 19:25:00,0.78855,0.78865,0.7885,0.78855,66200000.0
2008-08-18 19:26:00,0.7885,0.7885,0.78845,0.7885,48300000.0
2008-08-18 19:27:00,0.7885,0.7886,0.7885,0.7886,42100000.0
2008-08-18 19:28:00,0.7886,0.7886,0.7885,0.7885,35600000.0
2008-08-18 19:29:00,0.7885,0.7885,0.78845,0.7885,33300000.0
2008-08-18 19:30:00,0.7885,0.7885,0.7885,0.7885,14400000.0
2008-08-18 19:31:00,0.78845,0.7886,0.78845,0.7886,70800000.0
2008-08-18 19:32:00,0.7886,0.78865,0.78855,0.7886,103500000.0
2008-08-18 19:33:00,0.7886,0.7886,0.78855,0.7886,27800000.0
2008-08-18 19:34:00,0.7886,0.78865,0.78855,0.78855,87600000.0
2008-08-18 19:35:00,0.78855,0.78855,0.7885,0.7885,48500000.0
2008-08-18 19:36:00,0.7885,0.78855,0.7885,0.7885,34400000.0
2008-08-18 19:37:00,0.7885,0.78855,0.78845,0.7885,58400000.0
2008-08-18 19:38:00,0.7885,0.78855,0.7885,0.7885,43600000.0
2008-08-18 19:39:00,0.7885,0.7887,0.7885,0.7887,110200000.0
2008-08-18 19:40:00,0.7887,0.7887,0.7886,0.7886,74500000.0
2008-08-18 19:41:00,0.78865,0.7887,0.78865,0.78865,21800000.0
2008-08-18 19:42:00,0.78865,0.7887,0.7886,0.78865,54800000.0
2008-08-18 19:43:00,0.7886,0.7886,0.78855,0.7886,47100000.0
2008-08-18 19:44:00,0.7886,0.7886,0.7886,0.7886,3200000.0
2008-08-18 19:45:00,0.78855,0.78865,0.78855,0.78855,101500000.0
2008-08-18 19:46:00,0.78855,0.78885,0.78855,0.78875,168300000.0
2008-08-18 19:47:00,0.78875,0.78875,0.7887,0.7887,9100000.0
2008-08-18 19:48:00,0.7887,0.7887,0.7886,0.7886,38200000.0
2008-08-18 19:49:00,0.7886,0.78865,0.78855,0.78865,33600000.0
2008-08-18 19:50:00,0.78865,0.7887,0.7886,0.7886,53400000.0
2008-08-18 19:51:00,0.78865,0.78865,0.7886,0.7886,22600000.0
2008-08-18 19:52:00,0.7886,0.78865,0.7886,0.7886,43600000.0
2008-08-18 19:53:00,0.7886,0.78865,0.7886,0.7886,18000000.0
2008-08-18 19:54:00,0.7886,0.7886,0.7885,0.7886,62400000.0
2008-08-18 19:55:00,0.78855,0.7886,0.78845,0.7885,116900000.0
2008-08-18 19:56:00,0.7885,0.78865,0.7885,0.7886,70900000.0
2008-08-18 19:57:00,0.7886,0.78865,0.78855,0.78865,59100000.0
2008-08-18 19:58:00,0.78865,0.78865,0.78865,0.78865,25000000.0
2008-08-18 19:59:00,0.78865,0.7888,0.7886,0.7888,72300000.0
2008-08-18 20:00:00,0.7888,0.78885,0.7887,0.78875,143600000.0
2008-08-18 20:01:00,0.7888,0.7889,0.78875,0.7889,118300000.0
2008-08-18 20:02:00,0.7889,0.78895,0.7888,0.7888,53100000.0
2008-08-18 20:03:00,0.7888,0.7889,0.7888,0.7889,78400000.0
2008-08-18 20:04:00,0.7889,0.7889,0.78885,0.78885,18700000.0
2008-08-18 20:05:00,0.7889,0.78895,0.78885,0.78895,91700000.0
2008-08-18 20:06:00,0.78895,0.789,0.7888,0.78885,66000000.0
2008-08-18 20:07:00,0.78885,0.7889,0.78875,0.7889,81500000.0
2008-08-18 20:08:00,0.7889,0.7889,0.78875,0.78885,106400000.0
2008-08-18 20:09:00,0.78885,0.7889,0.7888,0.78885,46900000.0
2008-08-18 20:10:00,0.78885,0.78885,0.78865,0.78885,134000000.0
2008-08-18 20:11:00,0.7888,0.7888,0.78865,0.78875,160000000.0
2008-08-18 20:12:00,0.78875,0.78875,0.7887,0.78875,96800000.0
2008-08-18 20:13:00,0.7887,0.78875,0.78865,0.7887,79400000.0
2008-08-18 20:14:00,0.7887,0.7887,0.78865,0.7887,32100000.0
2008-08-18 20:15:00,0.7887,0.78875,0.7887,0.78875,49800000.0
2008-08-18 20:16:00,0.78875,0.7888,0.78875,0.7888,106100000.0
2008-08-18 20:17:00,0.7888,0.7888,0.7887,0.7887,101700000.0
2008-08-18 20:18:00,0.7887,0.7887,0.7886,0.78865,70900000.0
2008-08-18 20:19:00,0.7886,0.7888,0.7886,0.78875,74400000.0
2008-08-18 20:20:00,0.78875,0.78875,0.78875,0.78875,8400000.0
2008-08-18 20:21:00,0.78875,0.78875,0.78865,0.78865,41400000.0
2008-08-18 20:22:00,0.78865,0.78885,0.78865,0.78885,93000000.0
2008-08-18 20:23:00,0.78885,0.78885,0.78875,0.78875,106400000.0
2008-08-18 20:24:00,0.78875,0.7888,0.78875,0.7888,88700000.0
2008-08-18 20:25:00,0.7888,0.7888,0.78875,0.7888,96400000.0
2008-08-18 20:26:00,0.7888,0.7888,0.78875,0.7888,47100000.0
2008-08-18 20:27:00,0.7888,0.7888,0.78865,0.7887,151700000.0
2008-08-18 20:28:00,0.7887,0.78875,0.78865,0.7887,96600000.0
2008-08-18 20:29:00,0.7887,0.7888,0.7887,0.7887,37100000.0
2008-08-18 20:30:00,0.7887,0.78875,0.78865,0.78865,55100000.0
2008-08-18 20:31:00,0.7887,0.7887,0.7887,0.7887,2300000.0
2008-08-18 20:32:00,0.78865,0.7887,0.78865,0.78865,19700000.0
2008-08-18 20:33:00,0.7887,0.78875,0.7887,0.78875,24500000.0
2008-08-18 20:34:00,0.7888,0.78885,0.7887,0.7888,95300000.0
2008-08-18 20:35:00,0.7888,0.78885,0.7888,0.78885,10200000.0
2008-08-18 20:36:00,0.78885,0.78885,0.78875,0.78875,48500000.0
2008-08-18 20:37:00,0.78875,0.7889,0.78875,0.78885,49800000.0
2008-08-18 20:38:00,0.78885,0.78885,0.7887,0.7887,70700000.0
2008-08-18 20:39:00,0.7887,0.78875,0.78865,0.78875,51500000.0
2008-08-18 20:40:00,0.78875,0.78875,0.7886,0.7886,150200000.0
2008-08-18 20:41:00,0.7886,0.7886,0.7884,0.78845,225000000.0
2008-08-18 20:42:00,0.78845,0.7885,0.7884,0.78845,79600000.0
2008-08-18 20:43:00,0.7885,0.78855,0.78845,0.78855,60200000.0
2008-08-18 20:44:00,0.78855,0.7886,0.78855,0.7886,56800000.0
2008-08-18 20:45:00,0.7886,0.7886,0.7886,0.7886,37900000.0
2008-08-18 20:46:00,0.7886,0.78865,0.78855,0.78865,102000000.0
2008-08-18 20:47:00,0.78865,0.78875,0.7885,0.7886,147100000.0
2008-08-18 20:48:00,0.7886,0.78865,0.78855,0.78855,107500000.0
2008-08-18 20:49:00,0.7885,0.7886,0.78845,0.78845,78100000.0
2008-08-18 20:50:00,0.78845,0.78855,0.7884,0.7884,137900000.0
2008-08-18 20:51:00,0.7884,0.7885,0.7884,0.78845,101800000.0
2008-08-18 20:52:00,0.78845,0.7886,0.78845,0.78855,182900000.0
2008-08-18 20:53:00,0.78855,0.78855,0.7885,0.7885,69500000.0
2008-08-18 20:54:00,0.78855,0.78855,0.7885,0.78855,9800000.0
2008-08-18 20:55:00,0.78855,0.78855,0.78855,0.78855,29800000.0
2008-08-18 20:56:00,0.78855,0.78855,0.78845,0.78845,38200000.0
2008-08-18 20:57:00,0.78845,0.78845,0.78845,0.78845,10900000.0
2008-08-18 20:58:00,0.78845,0.78845,0.78835,0.78835,147200000.0
2008-08-18 20:59:00,0.7884,0.7884,0.78825,0.78835,318800000.0
2008-08-18 21:00:00,0.7883,0.78835,0.7883,0.7883,82200000.0
2008-08-18 21:01:00,0.7883,0.78845,0.7883,0.78835,107200000.0
2008-08-18 21:02:00,0.78835,0.7884,0.7883,0.7884,168900000.0
2008-08-18 21:03:00,0.7884,0.7884,0.78835,0.78835,98000000.0
2008-08-18 21:04:00,0.78835,0.78835,0.7883,0.7883,98200000.0
2008-08-18 21:05:00,0.7883,0.78835,0.78825,0.78835,96200000.0
2008-08-18 21:06:00,0.78835,0.7884,0.78835,0.7884,49200000.0
2008-08-18 21:07:00,0.7884,0.7884,0.78835,0.78835,44000000.0
2008-08-18 21:08:00,0.7884,0.7885,0.7884,0.7885,102900000.0
2008-08-18 21:09:00,0.7885,0.78855,0.7885,0.7885,51900000.0
2008-08-18 21:10:00,0.7885,0.7885,0.78845,0.78845,204800000.0
2008-08-18 21:11:00,0.78845,0.7885,0.78845,0.78845,32700000.0
2008-08-18 21:12:00,0.78845,0.78845,0.7884,0.78845,77800000.0
2008-08-18 21:13:00,0.7884,0.78845,0.78835,0.78835,89700000.0
2008-08-18 21:14:00,0.78835,0.7884,0.7883,0.7884,74800000.0
2008-08-18 21:15:00,0.78835,0.78835,0.7883,0.7883,76400000.0
2008-08-18 21:16:00,0.7883,0.7883,0.7882,0.7882,134600000.0
2008-08-18 21:17:00,0.7882,0.78825,0.7881,0.78815,195500000.0
2008-08-18 21:18:00,0.78815,0.78815,0.78795,0.78805,239800000.0
2008-08-18 21:19:00,0.78805,0.7881,0.788,0.7881,44300000.0
2008-08-18 21:20:00,0.7881,0.78815,0.788,0.78815,132700000.0
2008-08-18 21:21:00,0.78815,0.78825,0.78815,0.78825,32800000.0
2008-08-18 21:22:00,0.78825,0.78825,0.78825,0.78825,20400000.0
2008-08-18 21:23:00,0.78825,0.7883,0.7882,0.7882,35100000.0
2008-08-18 21:24:00,0.7882,0.7882,0.78815,0.78815,20700000.0
2008-08-18 21:25:00,0.7882,0.78825,0.78815,0.7882,31100000.0
2008-08-18 21:26:00,0.7882,0.7882,0.78815,0.78815,27100000.0
2008-08-18 21:27:00,0.78815,0.78815,0.78815,0.78815,7000000.0
2008-08-18 21:28:00,0.78815,0.7882,0.78815,0.78815,54400000.0
2008-08-18 21:29:00,0.7882,0.7882,0.78815,0.78815,65700000.0
2008-08-18 21:30:00,0.78815,0.7882,0.78815,0.7882,118000000.0
2008-08-18 21:31:00,0.7882,0.7882,0.78815,0.7882,31000000.0
2008-08-18 21:32:00,0.7882,0.7882,0.78815,0.78815,10200000.0
2008-08-18 21:33:00,0.78815,0.7882,0.78815,0.78815,23300000.0
2008-08-18 21:34:00,0.7882,0.7882,0.78815,0.7882,34400000.0
2008-08-18 21:35:00,0.7882,0.78825,0.78815,0.78815,64500000.0
2008-08-18 21:36:00,0.7881,0.78815,0.78805,0.7881,48400000.0
2008-08-18 21:37:00,0.78805,0.7881,0.78805,0.7881,25600000.0
2008-08-18 21:38:00,0.7881,0.7881,0.7881,0.7881,21600000.0
2008-08-18 21:39:00,0.7881,0.78815,0.7881,0.7881,15500000.0
2008-08-18 21:40:00,0.7881,0.78815,0.7881,0.7881,36600000.0
2008-08-18 21:41:00,0.7881,0.7881,0.78805,0.7881,61200000.0
2008-08-18 21:42:00,0.7881,0.7881,0.7881,0.7881,71500000.0
2008-08-18 21:43:00,0.7881,0.78815,0.788,0.788,91600000.0
2008-08-18 21:44:00,0.788,0.78805,0.78795,0.78795,44600000.0
2008-08-18 21:45:00,0.78795,0.78795,0.78795,0.78795,32400000.0
2008-08-18 21:46:00,0.78795,0.7881,0.78795,0.788,38600000.0
2008-08-18 21:47:00,0.788,0.7882,0.788,0.78815,105500000.0
2008-08-18 21:48:00,0.78815,0.7882,0.7881,0.78815,100100000.0
2008-08-18 21:49:00,0.78815,0.78815,0.7881,0.78815,9600000.0
2008-08-18 21:50:00,0.78815,0.78825,0.7881,0.78815,112100000.0
2008-08-18 21:51:00,0.78815,0.78825,0.78805,0.78805,50200000.0
2008-08-18 21:52:00,0.78805,0.7881,0.78805,0.7881,40400000.0
2008-08-18 21:53:00,0.78805,0.7881,0.78805,0.7881,17500000.0
2008-08-18 21:54:00,0.7881,0.7881,0.78795,0.78795,86500000.0
2008-08-18 21:55:00,0.78795,0.788,0.78795,0.788,55800000.0
2008-08-18 21:56:00,0.788,0.78815,0.78795,0.7881,156600000.0
2008-08-18 21:57:00,0.7881,0.7885,0.7881,0.7884,108100000.0
2008-08-18 21:58:00,0.7884,0.78845,0.7882,0.78845,209300000.0
2008-08-18 21:59:00,0.78845,0.78855,0.7883,0.7885,200900000.0
2008-08-18 22:00:00,0.7885,0.78865,0.7885,0.78855,41600000.0
2008-08-18 22:01:00,0.7886,0.7886,0.78835,0.7884,156900000.0
2008-08-18 22:02:00,0.7884,0.7885,0.7884,0.7884,107400000.0
2008-08-18 22:03:00,0.7884,0.7885,0.7884,0.7885,14300000.0
2008-08-18 22:04:00,0.7884,0.7884,0.78815,0.78815,117600000.0
2008-08-18 22:05:00,0.78815,0.78815,0.7881,0.78815,68300000.0
2008-08-18 22:06:00,0.78815,0.7882,0.78815,0.78815,31800000.0
2008-08-18 22:07:00,0.78815,0.7882,0.78815,0.78815,7000000.0
2008-08-18 22:08:00,0.78815,0.78815,0.78815,0.78815,23400000.0
2008-08-18 22:09:00,0.7882,0.78825,0.7882,0.78825,7800000.0
2008-08-18 22:10:00,0.78825,0.7883,0.78825,0.7883,37800000.0
2008-08-18 22:11:00,0.7883,0.7883,0.7883,0.7883,1000000.0
2008-08-18 22:12:00,0.78823,0.78823,0.78816,0.78817,20100000.0
2008-08-18 22:13:00,0.7883,0.7883,0.78825,0.78825,7700000.0
2008-08-18 22:14:00,0.7883,0.78835,0.7883,0.78835,25500000.0
2008-08-18 22:15:00,0.7883,0.7883,0.7883,0.7883,5200000.0
2008-08-18 22:16:00,0.7883,0.78835,0.78825,0.7883,36600000.0
2008-08-18 22:17:00,0.7883,0.7883,0.7883,0.7883,14300000.0
2008-08-18 22:18:00,0.7883,0.7883,0.78825,0.78825,23800000.0
2008-08-18 22:19:00,0.78825,0.78825,0.78825,0.78825,4500000.0
2008-08-18 22:20:00,0.78825,0.78825,0.7882,0.7882,13600000.0
2008-08-18 22:21:00,0.78825,0.78825,0.7881,0.78815,69900000.0
2008-08-18 22:22:00,0.78815,0.78825,0.78815,0.7882,129700000.0
2008-08-18 22:23:00,0.78825,0.78825,0.7882,0.7882,24400000.0
2008-08-18 22:24:00,0.7882,0.7882,0.7881,0.7881,30700000.0
2008-08-18 22:25:00,0.7881,0.78815,0.7881,0.7881,21800000.0
2008-08-18 22:26:00,0.7882,0.7882,0.7881,0.78815,8500000.0
2008-08-18 22:27:00,0.78815,0.78815,0.78815,0.78815,16300000.0
2008-08-18 22:28:00,0.78815,0.78815,0.7881,0.78815,39400000.0
2008-08-18 22:29:00,0.7882,0.7882,0.7881,0.7881,102900000.0
2008-08-18 22:30:00,0.7881,0.78835,0.78805,0.7881,122900000.0
2008-08-18 22:31:00,0.7881,0.78815,0.7881,0.7881,35600000.0
2008-08-18 22:32:00,0.7881,0.7882,0.7881,0.7882,28700000.0
2008-08-18 22:33:00,0.7882,0.78825,0.78815,0.7882,20400000.0
2008-08-18 22:34:00,0.7882,0.78825,0.78815,0.78825,44300000.0
2008-08-18 22:35:00,0.78825,0.7883,0.7882,0.78825,37000000.0
2008-08-18 22:36:00,0.78825,0.7883,0.7882,0.7882,33900000.0
2008-08-18 22:37:00,0.7882,0.78825,0.7882,0.7882,60100000.0
2008-08-18 22:38:00,0.78825,0.78835,0.78825,0.7883,86300000.0
2008-08-18 22:39:00,0.7883,0.7883,0.78825,0.78825,74600000.0
2008-08-18 22:40:00,0.78825,0.7883,0.78825,0.7883,38800000.0
2008-08-18 22:41:00,0.7883,0.7883,0.7883,0.7883,8400000.0
2008-08-18 22:42:00,0.7883,0.7883,0.7883,0.7883,3300000.0
2008-08-18 22:43:00,0.7883,0.7883,0.7883,0.7883,9800000.0
2008-08-18 22:44:00,0.7883,0.7883,0.7883,0.7883,15900000.0
2008-08-18 22:45:00,0.7883,0.7883,0.7883,0.7883,9400000.0
2008-08-18 22:46:00,0.7883,0.78835,0.7883,0.78835,21200000.0
2008-08-18 22:47:00,0.78835,0.78835,0.7883,0.7883,8300000.0
2008-08-18 22:48:00,0.7883,0.7883,0.7883,0.7883,2000000.0
2008-08-18 22:49:00,0.7883,0.78835,0.78825,0.78825,18600000.0
2008-08-18 22:50:00,0.7883,0.7883,0.78815,0.78815,41000000.0
2008-08-18 22:51:00,0.78815,0.78815,0.78815,0.78815,5100000.0
2008-08-18 22:52:00,0.78815,0.78815,0.7881,0.7881,29000000.0
2008-08-18 22:53:00,0.7881,0.7881,0.788,0.78805,42300000.0
2008-08-18 22:54:00,0.78805,0.7881,0.78805,0.78805,43500000.0
2008-08-18 22:55:00,0.7881,0.7881,0.78805,0.78805,12600000.0
2008-08-18 22:56:00,0.78805,0.78805,0.788,0.788,34700000.0
2008-08-18 22:57:00,0.788,0.788,0.7879,0.78795,277200000.0
2008-08-18 22:58:00,0.78795,0.78795,0.7878,0.7879,182600000.0
2008-08-18 22:59:00,0.7879,0.7879,0.78775,0.78775,28300000.0
2008-08-18 23:00:00,0.7877,0.78775,0.7876,0.7876,82400004.0
2008-08-18 23:01:00,0.7877,0.7878,0.7877,0.7878,145800004.0
2008-08-18 23:02:00,0.7877,0.7879,0.7877,0.7879,167700004.0
2008-08-18 23:03:00,0.78785,0.788,0.78785,0.78795,10100000.0
2008-08-18 23:04:00,0.788,0.78805,0.788,0.788,5000000.0
2008-08-18 23:05:00,0.7878,0.78791,0.7878,0.78789,58200000.0
2008-08-18 23:06:00,0.78805,0.78805,0.78805,0.78805,4000000.0
2008-08-18 23:07:00,0.78805,0.78805,0.788,0.788,33900002.0
2008-08-18 23:08:00,0.788,0.788,0.788,0.788,32400002.0
2008-08-18 23:09:00,0.78805,0.78805,0.78805,0.78805,1000000.0
2008-08-18 23:10:00,0.78805,0.78805,0.78805,0.78805,4000000.0
2008-08-18 23:11:00,0.78805,0.7881,0.78805,0.7881,5000000.0
2008-08-18 23:12:00,0.78815,0.7882,0.78815,0.78815,5000000.0
2008-08-18 23:13:00,0.78815,0.78815,0.78815,0.78815,1000000.0
2008-08-18 23:14:00,0.78815,0.78825,0.78815,0.78815,11000000.0
2008-08-18 23:15:00,0.7882,0.78845,0.788,0.78815,36600000.0
2008-08-18 23:16:00,0.78815,0.78815,0.78815,0.78815,1300000.0
2008-08-18 23:17:00,0.78815,0.78815,0.7881,0.7881,7500000.0
2008-08-18 23:18:00,0.78815,0.7882,0.7881,0.7882,6900000.0
2008-08-18 23:19:00,0.7882,0.78825,0.78815,0.78815,6900000.0
2008-08-18 23:20:00,0.78815,0.78815,0.7881,0.78815,5900000.0
2008-08-18 23:21:00,0.78815,0.78815,0.78815,0.78815,2600000.0
2008-08-18 23:22:00,0.78815,0.7882,0.7881,0.78815,25000000.0
2008-08-18 23:23:00,0.7881,0.78815,0.788,0.788,30500000.0
2008-08-18 23:24:00,0.788,0.7881,0.788,0.78805,17400000.0
2008-08-18 23:25:00,0.78805,0.78805,0.78805,0.78805,3000000.0
2008-08-18 23:26:00,0.788,0.7881,0.788,0.7881,39900000.0
2008-08-18 23:27:00,0.788,0.78805,0.788,0.78805,15900000.0
2008-08-18 23:28:00,0.78805,0.78805,0.788,0.78805,16600000.0
2008-08-18 23:29:00,0.7881,0.78815,0.7881,0.78815,6900000.0
2008-08-18 23:30:00,0.78815,0.78815,0.7881,0.7881,25000000.0
2008-08-18 23:31:00,0.7881,0.7881,0.78805,0.78805,28600000.0
2008-08-18 23:32:00,0.788,0.7881,0.788,0.78805,40300000.0
2008-08-18 23:33:00,0.78805,0.78815,0.788,0.78815,122600000.0
2008-08-18 23:34:00,0.78815,0.78815,0.78815,0.78815,36300000.0
2008-08-18 23:35:00,0.7882,0.7882,0.78815,0.78815,62100000.0
2008-08-18 23:36:00,0.78815,0.78815,0.7881,0.7881,65800000.0
2008-08-18 23:37:00,0.7881,0.7881,0.78805,0.78805,66300000.0
2008-08-18 23:38:00,0.7881,0.78815,0.7881,0.78815,14000000.0
2008-08-18 23:39:00,0.78815,0.78815,0.78805,0.78805,13200000.0
2008-08-18 23:40:00,0.7881,0.7882,0.7881,0.7881,11700000.0
2008-08-18 23:41:00,0.788,0.78805,0.788,0.78805,77700000.0
2008-08-18 23:42:00,0.78805,0.78805,0.7879,0.7879,58400000.0
2008-08-18 23:43:00,0.78795,0.788,0.7879,0.788,94500000.0
2008-08-18 23:44:00,0.788,0.788,0.7874,0.78755,232899999.0
2008-08-18 23:45:00,0.7876,0.788,0.78755,0.78795,305100002.0
2008-08-18 23:46:00,0.78795,0.7881,0.78795,0.788,310500000.0
2008-08-18 23:47:00,0.788,0.78815,0.788,0.78805,125800000.0
2008-08-18 23:48:00,0.7881,0.7881,0.78805,0.78805,17000000.0
2008-08-18 23:49:00,0.78805,0.78815,0.78805,0.78815,48500000.0
2008-08-18 23:50:00,0.7882,0.78825,0.78815,0.78815,30400000.0
2008-08-18 23:51:00,0.78815,0.7882,0.78805,0.78805,41800000.0
2008-08-18 23:52:00,0.78805,0.78805,0.788,0.788,107700000.0
2008-08-18 23:53:00,0.788,0.78805,0.788,0.788,130900000.0
2008-08-18 23:54:00,0.788,0.78805,0.788,0.788,56900000.0
2008-08-18 23:55:00,0.788,0.788,0.7879,0.7879,124200000.0
2008-08-18 23:56:00,0.7879,0.7881,0.7879,0.7881,40500000.0
2008-08-18 23:57:00,0.7881,0.7882,0.7881,0.7882,18900000.0
2008-08-18 23:58:00,0.78815,0.78815,0.788,0.78815,72700000.0
2008-08-18 23:59:00,0.78815,0.7883,0.78815,0.78825,17000000.0
2008-08-19 00:00:00,0.7883,0.78835,0.78815,0.7882,74000000.0
2008-08-19 00:01:00,0.78815,0.78825,0.7879,0.788,158200001.0
2008-08-19 00:02:00,0.78795,0.78815,0.78795,0.78815,140300000.0
2008-08-19 00:03:00,0.7882,0.78835,0.78815,0.7883,40400000.0
2008-08-19 00:04:00,0.7883,0.78835,0.78825,0.7883,29500000.0
2008-08-19 00:05:00,0.7883,0.7883,0.78805,0.78805,48100000.0
2008-08-19 00:06:00,0.78805,0.78805,0.7879,0.78795,130400000.0
2008-08-19 00:07:00,0.7879,0.78795,0.7879,0.78795,172000000.0
2008-08-19 00:08:00,0.7879,0.788,0.7879,0.788,48200000.0
2008-08-19 00:09:00,0.788,0.78815,0.788,0.78805,58800000.0
2008-08-19 00:10:00,0.788,0.7881,0.78795,0.788,24100000.0
2008-08-19 00:11:00,0.788,0.78815,0.788,0.78815,20100000.0
2008-08-19 00:12:00,0.78815,0.78815,0.7881,0.7881,2000000.0
2008-08-19 00:13:00,0.78805,0.7881,0.78805,0.7881,19200000.0
2008-08-19 00:14:00,0.7881,0.7881,0.78805,0.78805,2600000.0
2008-08-19 00:15:00,0.78805,0.78805,0.788,0.78805,23000000.0
2008-08-19 00:16:00,0.78805,0.78805,0.788,0.788,13900000.0
2008-08-19 00:17:00,0.78805,0.7881,0.788,0.78805,36300000.0
2008-08-19 00:18:00,0.788,0.788,0.788,0.788,1700000.0
2008-08-19 00:19:00,0.788,0.7881,0.788,0.7881,3000000.0
2008-08-19 00:20:00,0.7881,0.78815,0.788,0.78805,69300000.0
2008-08-19 00:21:00,0.78805,0.7881,0.78805,0.7881,6000000.0
2008-08-19 00:22:00,0.78805,0.78815,0.78805,0.7881,25000000.0
2008-08-19 00:23:00,0.78805,0.7881,0.78805,0.7881,7200000.0
2008-08-19 00:24:00,0.7881,0.7883,0.7881,0.7883,133500001.0
2008-08-19 00:25:00,0.7883,0.7883,0.78815,0.78825,103900000.0
2008-08-19 00:26:00,0.78825,0.7884,0.78825,0.78825,52200000.0
2008-08-19 00:27:00,0.78825,0.7883,0.78815,0.7882,110000000.0
2008-08-19 00:28:00,0.7882,0.7882,0.7882,0.7882,64400000.0
2008-08-19 00:29:00,0.7882,0.7882,0.78805,0.78815,70200000.0
2008-08-19 00:30:00,0.7881,0.7881,0.7881,0.7881,19200000.0
2008-08-19 00:31:00,0.7881,0.78815,0.7881,0.7881,209700000.0
2008-08-19 00:32:00,0.7881,0.7881,0.7879,0.78795,226999999.0
2008-08-19 00:33:00,0.7879,0.788,0.7879,0.7879,151100000.0
2008-08-19 00:34:00,0.7879,0.7879,0.7879,0.7879,18500000.0
2008-08-19 00:35:00,0.7879,0.78795,0.78785,0.7879,69500000.0
2008-08-19 00:36:00,0.7879,0.78805,0.7879,0.788,62400000.0
2008-08-19 00:37:00,0.788,0.788,0.78795,0.78795,26800000.0
2008-08-19 00:38:00,0.78795,0.788,0.7878,0.78785,59100000.0
2008-08-19 00:39:00,0.78785,0.7879,0.7878,0.7879,108500000.0
2008-08-19 00:40:00,0.7879,0.78795,0.7879,0.7879,206000002.0
2008-08-19 00:41:00,0.7879,0.7879,0.7879,0.7879,115300000.0
2008-08-19 00:42:00,0.7879,0.7879,0.7879,0.7879,35000000.0
2008-08-19 00:43:00,0.78795,0.78795,0.7879,0.7879,109600000.0
2008-08-19 00:44:00,0.7879,0.7879,0.78785,0.78785,78800000.0
2008-08-19 00:45:00,0.7879,0.7879,0.78775,0.78785,219100000.0
2008-08-19 00:46:00,0.78785,0.7879,0.7878,0.7879,114200000.0
2008-08-19 00:47:00,0.7879,0.78795,0.7879,0.78795,6000000.0
2008-08-19 00:48:00,0.78795,0.78805,0.78795,0.788,79400000.0
2008-08-19 00:49:00,0.788,0.7881,0.788,0.78805,42900000.0
2008-08-19 00:50:00,0.788,0.788,0.7878,0.7879,191900000.0
2008-08-19 00:51:00,0.78785,0.788,0.78785,0.788,71600000.0
2008-08-19 00:52:00,0.788,0.788,0.78795,0.788,104400000.0
2008-08-19 00:53:00,0.788,0.788,0.7879,0.7879,66500000.0
2008-08-19 00:54:00,0.7879,0.7879,0.7879,0.7879,39300000.0
2008-08-19 00:55:00,0.7879,0.788,0.7879,0.788,121500000.0
2008-08-19 00:56:00,0.788,0.788,0.78795,0.78795,34600000.0
2008-08-19 00:57:00,0.788,0.7881,0.788,0.78805,100800000.0
2008-08-19 00:58:00,0.7881,0.7881,0.78805,0.78805,27900000.0
2008-08-19 00:59:00,0.78805,0.7881,0.78805,0.78805,40800000.0
2008-08-19 01:00:00,0.78805,0.78805,0.78795,0.78795,42600001.0
2008-08-19 01:01:00,0.78795,0.78795,0.7879,0.7879,39300000.0
2008-08-19 01:02:00,0.78795,0.78795,0.78795,0.78795,33100000.0
2008-08-19 01:03:00,0.78795,0.78795,0.78795,0.78795,1600000.0
2008-08-19 01:04:00,0.78795,0.78795,0.78795,0.78795,4300000.0
2008-08-19 01:05:00,0.78795,0.78795,0.78795,0.78795,4300000.0
2008-08-19 01:06:00,0.78795,0.78795,0.7879,0.7879,53700000.0
2008-08-19 01:07:00,0.7879,0.7879,0.7878,0.7878,372000000.0
2008-08-19 01:08:00,0.7878,0.78785,0.7878,0.7878,133400000.0
2008-08-19 01:09:00,0.7878,0.7878,0.7878,0.7878,42599999.0
2008-08-19 01:10:00,0.7878,0.7878,0.7878,0.7878,163600000.0
2008-08-19 01:11:00,0.7878,0.7878,0.7878,0.7878,56000000.0
2008-08-19 01:12:00,0.7878,0.7879,0.7878,0.7878,180500000.0
2008-08-19 01:13:00,0.78785,0.78785,0.7878,0.7878,63400000.0
2008-08-19 01:14:00,0.7878,0.7878,0.7878,0.7878,119700000.0
2008-08-19 01:15:00,0.7878,0.7878,0.78775,0.78775,34100000.0
2008-08-19 01:16:00,0.7877,0.7877,0.7877,0.7877,95400000.0
2008-08-19 01:17:00,0.7877,0.7877,0.7877,0.7877,38800000.0
2008-08-19 01:18:00,0.78775,0.7878,0.7877,0.78775,30400000.0
2008-08-19 01:19:00,0.78775,0.7878,0.7877,0.78775,91700000.0
2008-08-19 01:20:00,0.7877,0.78775,0.78765,0.78775,62600000.0
2008-08-19 01:21:00,0.78765,0.7877,0.78765,0.7877,20300000.0
2008-08-19 01:22:00,0.78765,0.7877,0.78765,0.7877,229000001.0
2008-08-19 01:23:00,0.7877,0.7878,0.7877,0.7878,30400000.0
2008-08-19 01:24:00,0.78785,0.78785,0.78785,0.78785,5800000.0
2008-08-19 01:25:00,0.78785,0.78785,0.78785,0.78785,1600000.0
2008-08-19 01:26:00,0.7879,0.788,0.7879,0.788,52200000.0
2008-08-19 01:27:00,0.788,0.788,0.788,0.788,51600000.0
2008-08-19 01:28:00,0.788,0.788,0.7879,0.7879,43400000.0
2008-08-19 01:29:00,0.7879,0.7879,0.78785,0.78785,48400000.0
2008-08-19 01:30:00,0.7879,0.7879,0.78765,0.7877,53600000.0
2008-08-19 01:31:00,0.7877,0.7879,0.78765,0.7878,69500000.0
2008-08-19 01:32:00,0.78775,0.78775,0.78765,0.7877,30000000.0
2008-08-19 01:33:00,0.7877,0.7877,0.7876,0.7876,25800000.0
2008-08-19 01:34:00,0.78765,0.78765,0.7875,0.7875,132500000.0
2008-08-19 01:35:00,0.78755,0.78755,0.7875,0.78755,42600000.0
2008-08-19 01:36:00,0.78755,0.7877,0.78755,0.7877,83400000.0
2008-08-19 01:37:00,0.7877,0.7878,0.7876,0.78775,73800000.0
2008-08-19 01:38:00,0.78775,0.78775,0.7877,0.7877,58800000.0
2008-08-19 01:39:00,0.7877,0.7877,0.78765,0.7877,21200000.0
2008-08-19 01:40:00,0.7877,0.7877,0.78765,0.7877,41300000.0
2008-08-19 01:41:00,0.7877,0.78775,0.78765,0.7877,54700000.0
2008-08-19 01:42:00,0.78765,0.7877,0.78765,0.7877,41200000.0
2008-08-19 01:43:00,0.78765,0.7877,0.78765,0.7877,4900000.0
2008-08-19 01:44:00,0.7877,0.7877,0.7877,0.7877,1000000.0
2008-08-19 01:45:00,0.7877,0.78775,0.7877,0.78775,12200000.0
2008-08-19 01:46:00,0.78775,0.78775,0.78775,0.78775,13100000.0
2008-08-19 01:47:00,0.78775,0.78795,0.78775,0.7879,87600001.0
2008-08-19 01:48:00,0.78795,0.7881,0.78795,0.78795,176600000.0
2008-08-19 01:49:00,0.788,0.78815,0.788,0.7881,109100000.0
2008-08-19 01:50:00,0.7881,0.7881,0.788,0.78805,108000000.0
2008-08-19 01:51:00,0.78805,0.78815,0.78805,0.78815,156100000.0
2008-08-19 01:52:00,0.78815,0.78815,0.788,0.788,290400001.0
2008-08-19 01:53:00,0.788,0.788,0.788,0.788,78500000.0
2008-08-19 01:54:00,0.788,0.7882,0.788,0.7881,268800001.0
2008-08-19 01:55:00,0.7881,0.7881,0.788,0.788,269000000.0
2008-08-19 01:56:00,0.788,0.788,0.78795,0.78795,26400000.0
2008-08-19 01:57:00,0.78795,0.78795,0.78795,0.78795,1000000.0
2008-08-19 01:58:00,0.78795,0.78795,0.78795,0.78795,13200000.0
2008-08-19 01:59:00,0.78795,0.78795,0.7879,0.78795,72799999.0
2008-08-19 02:00:00,0.78795,0.78805,0.78795,0.78805,61100000.0
2008-08-19 02:01:00,0.78805,0.78835,0.78805,0.78825,190300000.0
2008-08-19 02:02:00,0.7883,0.78845,0.78825,0.78835,297300001.0
2008-08-19 02:03:00,0.78835,0.7884,0.7883,0.7883,313900000.0
2008-08-19 02:04:00,0.7883,0.7884,0.7883,0.7884,164100000.0
2008-08-19 02:05:00,0.78835,0.78845,0.7883,0.78835,27000000.0
2008-08-19 02:06:00,0.78835,0.78835,0.7882,0.78825,57700000.0
2008-08-19 02:07:00,0.78825,0.78835,0.78825,0.78825,22600000.0
2008-08-19 02:08:00,0.78825,0.7883,0.78825,0.7883,14600000.0
2008-08-19 02:09:00,0.7883,0.7883,0.78825,0.78825,28500000.0
2008-08-19 02:10:00,0.7882,0.78825,0.7882,0.78825,5700000.0
2008-08-19 02:11:00,0.7882,0.78825,0.7882,0.78825,13000000.0
2008-08-19 02:12:00,0.78825,0.78825,0.7881,0.7881,261600000.0
2008-08-19 02:13:00,0.78815,0.78825,0.78815,0.78815,87700000.0
2008-08-19 02:14:00,0.78815,0.7882,0.7881,0.7881,78000000.0
2008-08-19 02:15:00,0.7881,0.7882,0.78805,0.78815,157600000.0
2008-08-19 02:16:00,0.78815,0.7882,0.788,0.78815,209300000.0
2008-08-19 02:17:00,0.7881,0.7882,0.78805,0.78805,39700000.0
2008-08-19 02:18:00,0.78805,0.7881,0.78805,0.78805,53500000.0
2008-08-19 02:19:00,0.78805,0.78805,0.78795,0.788,75700000.0
2008-08-19 02:20:00,0.788,0.7881,0.788,0.78805,49300000.0
2008-08-19 02:21:00,0.7881,0.7881,0.78785,0.788,125700000.0
2008-08-19 02:22:00,0.788,0.788,0.78785,0.78795,41600000.0
2008-08-19 02:23:00,0.78795,0.78805,0.78795,0.78805,15200000.0
2008-08-19 02:24:00,0.78805,0.7881,0.7879,0.78795,66300000.0
2008-08-19 02:25:00,0.7879,0.788,0.78775,0.788,84200000.0
2008-08-19 02:26:00,0.788,0.788,0.7878,0.7878,38400000.0
2008-08-19 02:27:00,0.7878,0.78795,0.7877,0.78785,208000000.0
2008-08-19 02:28:00,0.78785,0.78795,0.78785,0.78795,24500000.0
2008-08-19 02:29:00,0.78795,0.788,0.78795,0.78795,24000000.0
2008-08-19 02:30:00,0.788,0.7881,0.78795,0.788,107100000.0
2008-08-19 02:31:00,0.788,0.788,0.78795,0.78795,68600000.0
2008-08-19 02:32:00,0.78795,0.78795,0.7879,0.78795,48700000.0
2008-08-19 02:33:00,0.7879,0.788,0.78785,0.78795,88700000.0
2008-08-19 02:34:00,0.78795,0.788,0.7879,0.78795,149700000.0
2008-08-19 02:35:00,0.78795,0.788,0.7879,0.78795,41700000.0
2008-08-19 02:36:00,0.78795,0.788,0.78795,0.788,25800000.0
2008-08-19 02:37:00,0.78795,0.788,0.7879,0.7879,91900000.0
2008-08-19 02:38:00,0.7879,0.78795,0.78785,0.78795,76700000.0
2008-08-19 02:39:00,0.78795,0.78795,0.7877,0.78775,85200000.0
2008-08-19 02:40:00,0.78775,0.78785,0.78765,0.7878,212100000.0
2008-08-19 02:41:00,0.78775,0.78785,0.78775,0.7878,150400000.0
2008-08-19 02:42:00,0.7878,0.7878,0.7878,0.7878,20800000.0
2008-08-19 02:43:00,0.7878,0.78785,0.78765,0.78775,93200000.0
2008-08-19 02:44:00,0.7878,0.7878,0.7877,0.78775,45900000.0
2008-08-19 02:45:00,0.78775,0.78775,0.78775,0.78775,11700000.0
2008-08-19 02:46:00,0.78775,0.78775,0.78755,0.78755,83800000.0
2008-08-19 02:47:00,0.78755,0.78765,0.78755,0.78755,143400000.0
2008-08-19 02:48:00,0.78755,0.7878,0.78745,0.7878,199400000.0
2008-08-19 02:49:00,0.78775,0.78785,0.7876,0.78785,237300000.0
2008-08-19 02:50:00,0.78785,0.78785,0.78775,0.78775,71100000.0
2008-08-19 02:51:00,0.78775,0.78785,0.78775,0.7878,43100000.0
2008-08-19 02:52:00,0.78775,0.7878,0.78775,0.7878,60100000.0
2008-08-19 02:53:00,0.7878,0.78785,0.78775,0.78785,138600000.0
2008-08-19 02:54:00,0.78785,0.788,0.78785,0.78795,127400000.0
2008-08-19 02:55:00,0.78795,0.78795,0.7877,0.78785,210000000.0
2008-08-19 02:56:00,0.78785,0.7879,0.78785,0.7879,95700000.0
2008-08-19 02:57:00,0.7879,0.78795,0.78785,0.78795,66500000.0
2008-08-19 02:58:00,0.7879,0.78795,0.78785,0.78785,36000000.0
2008-08-19 02:59:00,0.7879,0.78795,0.7878,0.7879,190800000.0
2008-08-19 03:00:00,0.7879,0.7879,0.7877,0.7878,123500000.0
2008-08-19 03:01:00,0.7878,0.7878,0.7877,0.7878,80300000.0
2008-08-19 03:02:00,0.7878,0.7878,0.7877,0.7877,90600000.0
2008-08-19 03:03:00,0.78775,0.78775,0.78765,0.7877,50100000.0
2008-08-19 03:04:00,0.7877,0.7877,0.78755,0.78755,81300000.0
2008-08-19 03:05:00,0.78765,0.78765,0.78755,0.78765,145300000.0
2008-08-19 03:06:00,0.7877,0.7878,0.7877,0.7877,25800000.0
2008-08-19 03:07:00,0.78775,0.78775,0.7877,0.7877,20300000.0
2008-08-19 03:08:00,0.78775,0.78775,0.7877,0.7877,45000000.0
2008-08-19 03:09:00,0.7877,0.7877,0.7877,0.7877,19300000.0
2008-08-19 03:10:00,0.7877,0.7877,0.78765,0.7877,217200000.0
2008-08-19 03:11:00,0.7877,0.78775,0.7877,0.78775,57900000.0
2008-08-19 03:12:00,0.7878,0.7878,0.78775,0.7878,51200000.0
2008-08-19 03:13:00,0.7878,0.7878,0.78775,0.7878,82200000.0
2008-08-19 03:14:00,0.78775,0.7878,0.78775,0.78775,180200000.0
2008-08-19 03:15:00,0.78775,0.78785,0.78775,0.7878,280200000.0
2008-08-19 03:16:00,0.78775,0.78785,0.78775,0.78775,188300000.0
2008-08-19 03:17:00,0.78775,0.78775,0.7877,0.78775,176700000.0
2008-08-19 03:18:00,0.78775,0.78785,0.78775,0.78785,235700000.0
2008-08-19 03:19:00,0.78785,0.7879,0.78785,0.7879,64500000.0
2008-08-19 03:20:00,0.7879,0.7879,0.7878,0.78785,83500000.0
2008-08-19 03:21:00,0.78785,0.788,0.78775,0.78795,92400000.0
2008-08-19 03:22:00,0.78795,0.788,0.7879,0.7879,70000000.0
2008-08-19 03:23:00,0.7879,0.788,0.78785,0.788,194600000.0
2008-08-19 03:24:00,0.788,0.78815,0.7879,0.78815,119700000.0
2008-08-19 03:25:00,0.78815,0.7882,0.7881,0.7881,72000000.0
2008-08-19 03:26:00,0.78815,0.78825,0.78815,0.7882,100700000.0
2008-08-19 03:27:00,0.7882,0.78825,0.78815,0.7882,65700000.0
2008-08-19 03:28:00,0.7882,0.7883,0.7882,0.78825,88500000.0
2008-08-19 03:29:00,0.78825,0.78825,0.78815,0.7882,28000000.0
2008-08-19 03:30:00,0.7882,0.7882,0.78795,0.788,149300000.0
2008-08-19 03:31:00,0.788,0.788,0.788,0.788,3000000.0
2008-08-19 03:32:00,0.788,0.78805,0.788,0.78805,13600000.0
2008-08-19 03:33:00,0.78805,0.78815,0.78805,0.78805,121600000.0
2008-08-19 03:34:00,0.7881,0.78815,0.78805,0.78805,70800000.0
2008-08-19 03:35:00,0.788,0.7881,0.788,0.788,189300000.0
2008-08-19 03:36:00,0.788,0.788,0.78795,0.788,40300000.0
2008-08-19 03:37:00,0.788,0.7881,0.788,0.788,97200000.0
2008-08-19 03:38:00,0.78805,0.78805,0.78795,0.78805,70300000.0
2008-08-19 03:39:00,0.78805,0.78805,0.78795,0.78795,103400000.0
2008-08-19 03:40:00,0.78795,0.78805,0.78795,0.788,170000000.0
2008-08-19 03:41:00,0.788,0.78805,0.78795,0.78805,34800000.0
2008-08-19 03:42:00,0.78805,0.7882,0.78805,0.78815,90000000.0
2008-08-19 03:43:00,0.78815,0.78815,0.78795,0.78795,102500000.0
2008-08-19 03:44:00,0.78795,0.7881,0.7879,0.7881,57900000.0
2008-08-19 03:45:00,0.7881,0.78825,0.78805,0.7882,79700000.0
2008-08-19 03:46:00,0.7882,0.7883,0.7882,0.7883,19600000.0
2008-08-19 03:47:00,0.7883,0.7883,0.78815,0.78815,23700000.0
2008-08-19 03:48:00,0.78815,0.7882,0.78815,0.78815,51800000.0
2008-08-19 03:49:00,0.78815,0.78815,0.7881,0.78815,14000000.0
2008-08-19 03:50:00,0.78815,0.78815,0.78815,0.78815,1000000.0
2008-08-19 03:51:00,0.78815,0.78815,0.78815,0.78815,18300000.0
2008-08-19 03:52:00,0.78815,0.7882,0.78815,0.7882,28800000.0
2008-08-19 03:53:00,0.7882,0.78825,0.7882,0.78825,66400000.0
2008-08-19 03:54:00,0.7882,0.7882,0.78815,0.7882,63800000.0
2008-08-19 03:55:00,0.7882,0.7882,0.7882,0.7882,1600000.0
2008-08-19 03:56:00,0.7882,0.78825,0.78815,0.7882,26800000.0
2008-08-19 03:57:00,0.7882,0.78825,0.78815,0.7882,77600000.0
2008-08-19 03:58:00,0.7882,0.7882,0.7882,0.7882,7300000.0
2008-08-19 03:59:00,0.7882,0.7882,0.78815,0.78815,18000000.0
2008-08-19 04:00:00,0.78815,0.78815,0.788,0.788,215000000.0
2008-08-19 04:01:00,0.788,0.78805,0.788,0.78805,21500000.0
2008-08-19 04:02:00,0.78805,0.7881,0.788,0.7881,33000000.0
2008-08-19 04:03:00,0.7881,0.7881,0.78795,0.7881,116500000.0
2008-08-19 04:04:00,0.78815,0.78815,0.7881,0.78815,7700000.0
2008-08-19 04:05:00,0.78815,0.78825,0.7881,0.78815,31100000.0
2008-08-19 04:06:00,0.78815,0.78815,0.78805,0.7881,72700000.0
2008-08-19 04:07:00,0.78805,0.7881,0.78805,0.7881,72000000.0
2008-08-19 04:08:00,0.7881,0.78815,0.7881,0.78815,19500000.0
2008-08-19 04:09:00,0.7882,0.78825,0.7882,0.78825,51900000.0
2008-08-19 04:10:00,0.78825,0.78825,0.7882,0.78825,47300000.0
2008-08-19 04:11:00,0.7882,0.78825,0.7882,0.7882,28400000.0
2008-08-19 04:12:00,0.7882,0.7882,0.78815,0.78815,26700000.0
2008-08-19 04:13:00,0.7881,0.7882,0.7881,0.7881,43900000.0
2008-08-19 04:14:00,0.78815,0.78815,0.7881,0.78815,27800000.0
2008-08-19 04:15:00,0.78815,0.78815,0.7881,0.7881,19600000.0
2008-08-19 04:16:00,0.7881,0.78825,0.7881,0.78825,29000000.0
2008-08-19 04:17:00,0.78825,0.78825,0.78825,0.78825,11400000.0
2008-08-19 04:18:00,0.7882,0.7882,0.7882,0.7882,18500000.0
2008-08-19 04:19:00,0.78825,0.78825,0.78825,0.78825,34700000.0
2008-08-19 04:20:00,0.78825,0.78825,0.78825,0.78825,55600000.0
2008-08-19 04:21:00,0.78825,0.7884,0.78825,0.78835,119300000.0
2008-08-19 04:22:00,0.78835,0.7884,0.7883,0.7883,158000000.0
2008-08-19 04:23:00,0.7883,0.7883,0.7882,0.78825,73000000.0
2008-08-19 04:24:00,0.78825,0.7883,0.7881,0.78825,159500000.0
2008-08-19 04:25:00,0.78825,0.7883,0.78815,0.7883,77600000.0
2008-08-19 04:26:00,0.78825,0.78835,0.78825,0.78825,122300000.0
2008-08-19 04:27:00,0.7883,0.78835,0.78815,0.78815,128600000.0
2008-08-19 04:28:00,0.78815,0.7882,0.7881,0.78815,81000000.0
2008-08-19 04:29:00,0.7881,0.78815,0.7881,0.78815,46400000.0
2008-08-19 04:30:00,0.78815,0.78815,0.78815,0.78815,26700000.0
2008-08-19 04:31:00,0.7882,0.78825,0.78815,0.78815,64000000.0
2008-08-19 04:32:00,0.78815,0.78815,0.78815,0.78815,1600000.0
2008-08-19 04:33:00,0.78815,0.78815,0.788,0.788,100500000.0
2008-08-19 04:34:00,0.78805,0.7881,0.78805,0.78805,28500000.0
2008-08-19 04:35:00,0.7881,0.78815,0.7881,0.78815,60400000.0
2008-08-19 04:36:00,0.78815,0.7882,0.788,0.788,112600000.0
2008-08-19 04:37:00,0.788,0.7881,0.7879,0.78805,188100000.0
2008-08-19 04:38:00,0.78805,0.7881,0.78805,0.7881,7200000.0
2008-08-19 04:39:00,0.78805,0.78805,0.78805,0.78805,8200000.0
2008-08-19 04:40:00,0.78805,0.78815,0.78805,0.78815,74100000.0
2008-08-19 04:41:00,0.7882,0.7882,0.78815,0.78815,54600000.0
2008-08-19 04:42:00,0.78815,0.78815,0.7881,0.78815,70800000.0
2008-08-19 04:43:00,0.7881,0.78815,0.7881,0.78815,28500000.0
2008-08-19 04:44:00,0.78816,0.78816,0.78787,0.78797,25600000.0
2008-08-19 04:45:00,0.7882,0.7883,0.7881,0.7883,76800000.0
2008-08-19 04:46:00,0.78825,0.78835,0.78805,0.78835,55600000.0
2008-08-19 04:47:00,0.78835,0.78835,0.78795,0.78795,275200000.0
2008-08-19 04:48:00,0.78795,0.788,0.78795,0.788,153800000.0
2008-08-19 04:49:00,0.788,0.7881,0.788,0.7881,61500000.0
2008-08-19 04:50:00,0.7881,0.7881,0.7881,0.7881,12100000.0
2008-08-19 04:51:00,0.78815,0.7882,0.78815,0.7882,33600000.0
2008-08-19 04:52:00,0.7882,0.7882,0.7882,0.7882,1000000.0
2008-08-19 04:53:00,0.78815,0.7883,0.78815,0.7883,81100000.0
2008-08-19 04:54:00,0.78835,0.7884,0.78815,0.78815,61400000.0
2008-08-19 04:55:00,0.78815,0.7882,0.78805,0.7882,159400000.0
2008-08-19 04:56:00,0.7882,0.78825,0.7882,0.7882,43800000.0
2008-08-19 04:57:00,0.78825,0.78825,0.7882,0.7882,26500000.0
2008-08-19 04:58:00,0.7882,0.7882,0.78815,0.7882,27700000.0
2008-08-19 04:59:00,0.7882,0.78825,0.7882,0.78825,31900000.0
2008-08-19 05:00:00,0.78825,0.78825,0.7882,0.78825,22100000.0
2008-08-19 05:01:00,0.78825,0.78825,0.7882,0.7882,23400000.0
2008-08-19 05:02:00,0.7882,0.7882,0.7881,0.7881,64500000.0
2008-08-19 05:03:00,0.78815,0.78835,0.78815,0.78835,79900000.0
2008-08-19 05:04:00,0.7883,0.7883,0.78825,0.7883,26400000.0
2008-08-19 05:05:00,0.78825,0.7883,0.78825,0.7883,7500000.0
2008-08-19 05:06:00,0.7883,0.7883,0.7883,0.7883,1000000.0
2008-08-19 05:07:00,0.78822,0.78822,0.78807,0.78807,79600000.0
2008-08-19 05:08:00,0.7883,0.7883,0.78825,0.78825,13300000.0
2008-08-19 05:09:00,0.78825,0.78825,0.7882,0.7882,20700000.0
2008-08-19 05:10:00,0.7882,0.7882,0.7881,0.7881,60500000.0
2008-08-19 05:11:00,0.7881,0.7881,0.78795,0.78805,120700000.0
2008-08-19 05:12:00,0.78805,0.78815,0.78805,0.78815,94300000.0
2008-08-19 05:13:00,0.78815,0.78815,0.78805,0.78815,106800000.0
2008-08-19 05:14:00,0.78815,0.78815,0.7881,0.78815,51300000.0
2008-08-19 05:15:00,0.7882,0.7882,0.7882,0.7882,8200000.0
2008-08-19 05:16:00,0.7882,0.78825,0.7882,0.78825,46800000.0
2008-08-19 05:17:00,0.78825,0.78825,0.78825,0.78825,24000000.0
2008-08-19 05:18:00,0.78825,0.78825,0.78815,0.7882,35400000.0
2008-08-19 05:19:00,0.7882,0.7883,0.7882,0.7883,60600000.0
2008-08-19 05:20:00,0.78825,0.78835,0.78825,0.78835,69900000.0
2008-08-19 05:21:00,0.78835,0.7884,0.7883,0.78835,26600000.0
2008-08-19 05:22:00,0.78835,0.78835,0.78835,0.78835,3600000.0
2008-08-19 05:23:00,0.78835,0.78835,0.7883,0.7883,19200000.0
2008-08-19 05:24:00,0.78835,0.78835,0.78835,0.78835,7000000.0
2008-08-19 05:25:00,0.7884,0.7884,0.7884,0.7884,1000000.0
2008-08-19 05:26:00,0.7884,0.7884,0.7883,0.7883,20500000.0
2008-08-19 05:27:00,0.7883,0.7883,0.7883,0.7883,1000000.0
2008-08-19 05:28:00,0.7883,0.7883,0.7883,0.7883,1000000.0
2008-08-19 05:29:00,0.78825,0.78825,0.78825,0.78825,30800000.0
2008-08-19 05:30:00,0.7883,0.78835,0.7883,0.78835,17200000.0
2008-08-19 05:31:00,0.7883,0.78855,0.7883,0.7884,164900000.0
2008-08-19 05:32:00,0.7884,0.7884,0.7883,0.7883,7000000.0
2008-08-19 05:33:00,0.78835,0.78835,0.7882,0.7882,6600000.0
2008-08-19 05:34:00,0.78825,0.78825,0.7882,0.7882,15100000.0
2008-08-19 05:35:00,0.7882,0.78825,0.78815,0.78815,42400000.0
2008-08-19 05:36:00,0.7882,0.7882,0.78815,0.78815,19400000.0
2008-08-19 05:37:00,0.78815,0.78815,0.7881,0.7881,71000000.0
2008-08-19 05:38:00,0.78815,0.78815,0.78805,0.78805,31100000.0
2008-08-19 05:39:00,0.7881,0.78815,0.78805,0.78815,10600000.0
2008-08-19 05:40:00,0.78815,0.7882,0.78815,0.7882,48400000.0
2008-08-19 05:41:00,0.78825,0.78825,0.7882,0.7882,13500000.0
2008-08-19 05:42:00,0.78825,0.7883,0.78825,0.7883,10200000.0
2008-08-19 05:43:00,0.78825,0.78825,0.7882,0.78825,51900000.0
2008-08-19 05:44:00,0.7882,0.7884,0.7881,0.78835,66900000.0
2008-08-19 05:45:00,0.7884,0.78845,0.7884,0.7884,59200000.0
2008-08-19 05:46:00,0.7884,0.7884,0.78835,0.7884,30900000.0
2008-08-19 05:47:00,0.78825,0.7883,0.78825,0.7883,20100000.0
2008-08-19 05:48:00,0.7883,0.78835,0.78825,0.7883,28700000.0
2008-08-19 05:49:00,0.78825,0.78825,0.78825,0.78825,10800000.0
2008-08-19 05:50:00,0.7883,0.7883,0.7882,0.78825,44700000.0
2008-08-19 05:51:00,0.78825,0.7883,0.78825,0.7883,14100000.0
2008-08-19 05:52:00,0.7883,0.78835,0.7883,0.78835,7500000.0
2008-08-19 05:53:00,0.7883,0.78835,0.78805,0.78805,52400000.0
2008-08-19 05:54:00,0.7881,0.7882,0.78805,0.7881,191400000.0
2008-08-19 05:55:00,0.7881,0.7882,0.788,0.7882,249500000.0
2008-08-19 05:56:00,0.7882,0.7882,0.78815,0.78815,33200000.0
2008-08-19 05:57:00,0.78815,0.78815,0.78805,0.78805,43500000.0
2008-08-19 05:58:00,0.78805,0.7881,0.788,0.788,81900000.0
2008-08-19 05:59:00,0.788,0.78805,0.788,0.78805,49300000.0
2008-08-19 06:00:00,0.78805,0.78805,0.78805,0.78805,6200000.0
2008-08-19 06:01:00,0.78805,0.78805,0.78805,0.78805,3000000.0
2008-08-19 06:02:00,0.78805,0.78805,0.78805,0.78805,3200000.0
2008-08-19 06:03:00,0.78805,0.7882,0.78805,0.7882,66100000.0
2008-08-19 06:04:00,0.78815,0.7882,0.7881,0.7881,31700000.0
2008-08-19 06:05:00,0.7881,0.7881,0.78795,0.78795,283200000.0
2008-08-19 06:06:00,0.788,0.788,0.78785,0.78785,59200000.0
2008-08-19 06:07:00,0.78785,0.78785,0.78775,0.78775,86300000.0
2008-08-19 06:08:00,0.78775,0.7879,0.78775,0.78785,161800000.0
2008-08-19 06:09:00,0.78785,0.7879,0.7878,0.7879,54300000.0
2008-08-19 06:10:00,0.7879,0.78795,0.7879,0.78795,130800000.0
2008-08-19 06:11:00,0.78795,0.788,0.7879,0.788,111700000.0
2008-08-19 06:12:00,0.788,0.788,0.78785,0.7879,215900000.0
2008-08-19 06:13:00,0.7879,0.78795,0.78785,0.7879,145300000.0
2008-08-19 06:14:00,0.78785,0.7879,0.78785,0.78785,205100000.0
2008-08-19 06:15:00,0.78785,0.7879,0.7878,0.78785,71900000.0
2008-08-19 06:16:00,0.78785,0.78785,0.78785,0.78785,14200000.0
2008-08-19 06:17:00,0.78785,0.7879,0.78785,0.78785,60700000.0
2008-08-19 06:18:00,0.78785,0.78785,0.78765,0.78775,146300000.0
2008-08-19 06:19:00,0.7877,0.78775,0.7877,0.7877,115100000.0
2008-08-19 06:20:00,0.7877,0.7877,0.7877,0.7877,71700000.0
2008-08-19 06:21:00,0.7877,0.78775,0.7877,0.7877,44900000.0
2008-08-19 06:22:00,0.7877,0.7878,0.7877,0.78775,210400000.0
2008-08-19 06:23:00,0.78775,0.78775,0.78775,0.78775,98200000.0
2008-08-19 06:24:00,0.78775,0.78775,0.78775,0.78775,64900000.0
2008-08-19 06:25:00,0.78775,0.7878,0.78775,0.78775,111900000.0
2008-08-19 06:26:00,0.78775,0.78775,0.7877,0.7877,95000000.0
2008-08-19 06:27:00,0.7877,0.78775,0.78765,0.7877,196300000.0
2008-08-19 06:28:00,0.7877,0.7877,0.7875,0.7875,19300000.0
2008-08-19 06:29:00,0.78755,0.7877,0.78755,0.7877,122900000.0
2008-08-19 06:30:00,0.7877,0.7878,0.7877,0.7878,35800000.0
2008-08-19 06:31:00,0.78775,0.78775,0.7877,0.78775,87300000.0
2008-08-19 06:32:00,0.78775,0.7878,0.78765,0.78765,79300000.0
2008-08-19 06:33:00,0.78765,0.78775,0.78765,0.7877,48300000.0
2008-08-19 06:34:00,0.7877,0.78775,0.78765,0.7877,68100000.0
2008-08-19 06:35:00,0.78785,0.78785,0.78765,0.7877,63900000.0
2008-08-19 06:36:00,0.7878,0.78785,0.78775,0.7878,76800000.0
2008-08-19 06:37:00,0.7878,0.7878,0.78765,0.78765,172700000.0
2008-08-19 06:38:00,0.7877,0.7877,0.78735,0.7875,335300000.0
2008-08-19 06:39:00,0.78745,0.7876,0.78735,0.7874,219700000.0
2008-08-19 06:40:00,0.7874,0.7876,0.7874,0.7876,91300000.0
2008-08-19 06:41:00,0.7876,0.78775,0.78755,0.7877,162200000.0
2008-08-19 06:42:00,0.7877,0.78775,0.7876,0.7877,157800000.0
2008-08-19 06:43:00,0.7877,0.78775,0.78755,0.7876,124200000.0
2008-08-19 06:44:00,0.7876,0.7876,0.7875,0.7876,158200000.0
2008-08-19 06:45:00,0.78755,0.78755,0.7875,0.7875,57400000.0
2008-08-19 06:46:00,0.7875,0.78755,0.7875,0.7875,55100000.0
2008-08-19 06:47:00,0.7875,0.78755,0.7875,0.78755,42900000.0
2008-08-19 06:48:00,0.78755,0.78755,0.7875,0.7875,51700000.0
2008-08-19 06:49:00,0.7875,0.78755,0.7875,0.78755,42300000.0
2008-08-19 06:50:00,0.78755,0.7876,0.78755,0.7876,48200000.0
2008-08-19 06:51:00,0.7876,0.78765,0.7875,0.78755,78900000.0
2008-08-19 06:52:00,0.7875,0.7875,0.78735,0.7874,58800000.0
2008-08-19 06:53:00,0.7874,0.78745,0.7874,0.78745,27500000.0
2008-08-19 06:54:00,0.7875,0.78755,0.7875,0.78755,22000000.0
2008-08-19 06:55:00,0.78755,0.7876,0.78745,0.7876,100300000.0
2008-08-19 06:56:00,0.78755,0.78755,0.7875,0.7875,80100000.0
2008-08-19 06:57:00,0.7875,0.7876,0.7875,0.78755,70400000.0
2008-08-19 06:58:00,0.78755,0.78755,0.7875,0.7875,65000000.0
2008-08-19 06:59:00,0.78745,0.78745,0.78745,0.78745,48300000.0
2008-08-19 07:00:00,0.78745,0.7876,0.78745,0.7876,198000000.0
2008-08-19 07:01:00,0.7876,0.78765,0.7876,0.7876,71100000.0
2008-08-19 07:02:00,0.7876,0.7876,0.7874,0.7874,110400000.0
2008-08-19 07:03:00,0.78735,0.7874,0.7873,0.78735,212300000.0
2008-08-19 07:04:00,0.78735,0.7875,0.78735,0.7875,222800002.0
2008-08-19 07:05:00,0.7875,0.78755,0.78745,0.78745,97100000.0
2008-08-19 07:06:00,0.7875,0.7877,0.7875,0.78765,369000000.0
2008-08-19 07:07:00,0.7876,0.7876,0.78755,0.78755,138400000.0
2008-08-19 07:08:00,0.78755,0.78755,0.78745,0.78745,43600000.0
2008-08-19 07:09:00,0.78745,0.7875,0.78745,0.78745,57400000.0
2008-08-19 07:10:00,0.7874,0.78745,0.7874,0.7874,83000000.0
2008-08-19 07:11:00,0.78745,0.7875,0.78745,0.78745,128200000.0
2008-08-19 07:12:00,0.78745,0.78745,0.7874,0.7874,62500000.0
2008-08-19 07:13:00,0.7874,0.7875,0.7874,0.78745,145700000.0
2008-08-19 07:14:00,0.78745,0.78745,0.7874,0.78745,150100000.0
2008-08-19 07:15:00,0.78745,0.7875,0.78745,0.7875,23900000.0
2008-08-19 07:16:00,0.7875,0.7876,0.7875,0.78755,16800000.0
2008-08-19 07:17:00,0.78755,0.7876,0.78755,0.78755,12500000.0
2008-08-19 07:18:00,0.78755,0.78755,0.7875,0.7875,18100000.0
2008-08-19 07:19:00,0.7875,0.7875,0.7875,0.7875,20600000.0
2008-08-19 07:20:00,0.7875,0.7875,0.78745,0.78745,28600000.0
2008-08-19 07:21:00,0.78745,0.7876,0.78745,0.7876,13400000.0
2008-08-19 07:22:00,0.7876,0.7876,0.78755,0.7876,12500000.0
2008-08-19 07:23:00,0.7876,0.78765,0.7876,0.78765,9100000.0
2008-08-19 07:24:00,0.78765,0.7877,0.7876,0.7877,22400000.0
2008-08-19 07:25:00,0.7877,0.7877,0.7877,0.7877,9100000.0
2008-08-19 07:26:00,0.7877,0.7878,0.7877,0.78775,58800000.0
2008-08-19 07:27:00,0.78765,0.7879,0.78765,0.7879,24300000.0
2008-08-19 07:28:00,0.7879,0.78825,0.7878,0.78825,106600000.0
2008-08-19 07:29:00,0.7882,0.78825,0.7879,0.78795,332400000.0
2008-08-19 07:30:00,0.78795,0.78805,0.78785,0.788,234800000.0
2008-08-19 07:31:00,0.788,0.7882,0.78795,0.7881,178400000.0
2008-08-19 07:32:00,0.78815,0.7883,0.7881,0.78825,264100000.0
2008-08-19 07:33:00,0.78825,0.78825,0.78785,0.78815,269800000.0
2008-08-19 07:34:00,0.78815,0.78825,0.78815,0.7882,91200000.0
2008-08-19 07:35:00,0.78825,0.78825,0.78815,0.7882,60400000.0
2008-08-19 07:36:00,0.7882,0.7882,0.7881,0.7882,63300000.0
2008-08-19 07:37:00,0.7882,0.7883,0.78815,0.78825,122300000.0
2008-08-19 07:38:00,0.7883,0.78845,0.7882,0.7883,164000000.0
2008-08-19 07:39:00,0.7883,0.7885,0.7882,0.78835,297700000.0
2008-08-19 07:40:00,0.78835,0.78845,0.78825,0.7883,106800000.0
2008-08-19 07:41:00,0.7883,0.78835,0.7883,0.78835,192600000.0
2008-08-19 07:42:00,0.7883,0.7884,0.78825,0.7883,213000000.0
2008-08-19 07:43:00,0.7883,0.78835,0.7883,0.78835,33400000.0
2008-08-19 07:44:00,0.78835,0.78835,0.7882,0.7882,61500000.0
2008-08-19 07:45:00,0.7882,0.7884,0.7882,0.7884,48100000.0
2008-08-19 07:46:00,0.78835,0.78845,0.78825,0.78835,199900000.0
2008-08-19 07:47:00,0.7883,0.78835,0.7882,0.78825,158100000.0
2008-08-19 07:48:00,0.78825,0.7883,0.78825,0.7883,56800000.0
2008-08-19 07:49:00,0.78825,0.7883,0.78825,0.7883,46700000.0
2008-08-19 07:50:00,0.78835,0.7884,0.7883,0.7883,120700000.0
2008-08-19 07:51:00,0.78835,0.7885,0.78835,0.7884,174200000.0
2008-08-19 07:52:00,0.78845,0.7891,0.78845,0.7886,419900000.0
2008-08-19 07:53:00,0.7886,0.7889,0.7886,0.78885,460400000.0
2008-08-19 07:54:00,0.78885,0.789,0.7885,0.78875,375400000.0
2008-08-19 07:55:00,0.7888,0.78905,0.7887,0.789,483100000.0
2008-08-19 07:56:00,0.78905,0.7892,0.7889,0.7889,365000000.0
2008-08-19 07:57:00,0.7889,0.7891,0.78885,0.789,263400000.0
2008-08-19 07:58:00,0.78895,0.78905,0.7889,0.78895,201900000.0
2008-08-19 07:59:00,0.789,0.78905,0.7889,0.78905,154000000.0
2008-08-19 08:00:00,0.78905,0.7893,0.789,0.789,302000000.0
2008-08-19 08:01:00,0.789,0.78925,0.789,0.7892,281400000.0
2008-08-19 08:02:00,0.78915,0.7895,0.78915,0.7894,227100000.0
2008-08-19 08:03:00,0.7894,0.7895,0.78915,0.7894,233400000.0
2008-08-19 08:04:00,0.7894,0.78945,0.7891,0.78915,360400000.0
2008-08-19 08:05:00,0.78915,0.78915,0.78895,0.789,222200000.0
2008-08-19 08:06:00,0.78905,0.78915,0.789,0.78915,210500000.0
2008-08-19 08:07:00,0.7891,0.78915,0.7891,0.78915,161100000.0
2008-08-19 08:08:00,0.78915,0.78915,0.78905,0.78915,193500000.0
2008-08-19 08:09:00,0.78915,0.78945,0.7891,0.7894,182100000.0
2008-08-19 08:10:00,0.7894,0.7895,0.78935,0.78935,128700000.0
2008-08-19 08:11:00,0.78935,0.78935,0.7891,0.7892,233500000.0
2008-08-19 08:12:00,0.7892,0.78945,0.7892,0.7894,125000000.0
2008-08-19 08:13:00,0.7894,0.7894,0.78925,0.7893,99700000.0
2008-08-19 08:14:00,0.78925,0.78945,0.7892,0.78925,230100000.0
2008-08-19 08:15:00,0.7893,0.7894,0.7892,0.78935,295000000.0
2008-08-19 08:16:00,0.7894,0.7899,0.7894,0.78985,209200000.0
2008-08-19 08:17:00,0.7898,0.78995,0.78965,0.78985,276100000.0
2008-08-19 08:18:00,0.7898,0.78985,0.7895,0.78965,393700000.0
2008-08-19 08:19:00,0.78965,0.78985,0.7896,0.78965,204500000.0
2008-08-19 08:20:00,0.78965,0.7897,0.78955,0.7897,244900000.0
2008-08-19 08:21:00,0.7897,0.78985,0.7896,0.7897,208000000.0
2008-08-19 08:22:00,0.7897,0.7898,0.7895,0.78965,293300000.0
2008-08-19 08:23:00,0.78965,0.78965,0.7891,0.7892,497200001.0
2008-08-19 08:24:00,0.7892,0.7894,0.78915,0.78915,312200000.0
2008-08-19 08:25:00,0.7892,0.7894,0.7892,0.78925,290600000.0
2008-08-19 08:26:00,0.7893,0.7893,0.78905,0.7891,292000000.0
2008-08-19 08:27:00,0.78905,0.78915,0.789,0.7891,189900000.0
2008-08-19 08:28:00,0.78915,0.7892,0.789,0.789,243600000.0
2008-08-19 08:29:00,0.789,0.789,0.78875,0.78885,225900000.0
2008-08-19 08:30:00,0.7889,0.789,0.7887,0.78875,292400000.0
2008-08-19 08:31:00,0.78875,0.78895,0.78875,0.7888,150500000.0
2008-08-19 08:32:00,0.7888,0.78885,0.78875,0.7888,172700000.0
2008-08-19 08:33:00,0.7888,0.78905,0.78875,0.78895,173000000.0
2008-08-19 08:34:00,0.789,0.789,0.78885,0.78895,223000000.0
2008-08-19 08:35:00,0.789,0.789,0.78885,0.7889,112900000.0
2008-08-19 08:36:00,0.7889,0.789,0.7888,0.7889,287800000.0
2008-08-19 08:37:00,0.7889,0.78895,0.7888,0.78885,91700000.0
2008-08-19 08:38:00,0.78885,0.78905,0.78885,0.78905,90500000.0
2008-08-19 08:39:00,0.789,0.789,0.7889,0.7889,79800000.0
2008-08-19 08:40:00,0.7889,0.78895,0.7888,0.78885,145700000.0
2008-08-19 08:41:00,0.7889,0.789,0.78885,0.78895,114500000.0
2008-08-19 08:42:00,0.7889,0.78915,0.7889,0.789,125200000.0
2008-08-19 08:43:00,0.789,0.7891,0.789,0.7891,115900000.0
2008-08-19 08:44:00,0.78905,0.7891,0.789,0.78905,134500000.0
2008-08-19 08:45:00,0.78905,0.78925,0.78905,0.7891,118800000.0
2008-08-19 08:46:00,0.7891,0.7893,0.7889,0.7889,143800000.0
2008-08-19 08:47:00,0.7889,0.7893,0.7889,0.78915,284900000.0
2008-08-19 08:48:00,0.78915,0.7894,0.78915,0.7893,109100000.0
2008-08-19 08:49:00,0.78935,0.78935,0.7891,0.78915,207100000.0
2008-08-19 08:50:00,0.78915,0.78925,0.7891,0.7891,245800000.0
2008-08-19 08:51:00,0.7891,0.78925,0.7891,0.7892,150000000.0
2008-08-19 08:52:00,0.7892,0.78935,0.78915,0.78925,209200000.0
2008-08-19 08:53:00,0.78925,0.7893,0.7891,0.78915,160700000.0
2008-08-19 08:54:00,0.78915,0.7892,0.78905,0.78915,100500000.0
2008-08-19 08:55:00,0.7892,0.78925,0.78905,0.78905,237000000.0
2008-08-19 08:56:00,0.78905,0.7892,0.78905,0.7891,188000000.0
2008-08-19 08:57:00,0.7891,0.7891,0.78885,0.7889,263000000.0
2008-08-19 08:58:00,0.7889,0.78905,0.7888,0.7889,223100000.0
2008-08-19 08:59:00,0.78895,0.78915,0.78895,0.789,274800000.0
2008-08-19 09:00:00,0.789,0.78905,0.7888,0.78885,347800000.0
2008-08-19 09:01:00,0.78885,0.78885,0.7885,0.7886,623400001.0
2008-08-19 09:02:00,0.7886,0.78875,0.7885,0.7887,415799997.0
2008-08-19 09:03:00,0.7887,0.7889,0.7887,0.78885,284600000.0
2008-08-19 09:04:00,0.78885,0.789,0.78885,0.789,251700000.0
2008-08-19 09:05:00,0.789,0.7892,0.789,0.7891,189100000.0
2008-08-19 09:06:00,0.78915,0.7892,0.78875,0.78875,213600000.0
2008-08-19 09:07:00,0.78875,0.789,0.78875,0.789,233000000.0
2008-08-19 09:08:00,0.789,0.7892,0.789,0.7892,290900000.0
2008-08-19 09:09:00,0.7892,0.7893,0.78915,0.78925,265400000.0
2008-08-19 09:10:00,0.78925,0.78935,0.7892,0.7892,220200000.0
2008-08-19 09:11:00,0.7892,0.7893,0.78915,0.7892,249100000.0
2008-08-19 09:12:00,0.7892,0.78975,0.7892,0.7897,429599999.0
2008-08-19 09:13:00,0.7897,0.7897,0.78935,0.78945,428600000.0
2008-08-19 09:14:00,0.78945,0.7895,0.78935,0.78935,216500000.0
2008-08-19 09:15:00,0.78935,0.7894,0.78935,0.7894,158600000.0
2008-08-19 09:16:00,0.78945,0.78945,0.78935,0.7894,116300000.0
2008-08-19 09:17:00,0.7894,0.7896,0.7894,0.7895,240100000.0
2008-08-19 09:18:00,0.7895,0.7895,0.7894,0.7895,191100000.0
2008-08-19 09:19:00,0.78955,0.78955,0.7894,0.7894,138400000.0
2008-08-19 09:20:00,0.7894,0.78945,0.78935,0.7894,110600000.0
2008-08-19 09:21:00,0.7894,0.78945,0.7893,0.7894,187927001.0
2008-08-19 09:22:00,0.7894,0.7894,0.78935,0.7894,17000000.0
2008-08-19 09:23:00,0.7894,0.7894,0.7891,0.78915,441000000.0
2008-08-19 09:24:00,0.78915,0.7892,0.78905,0.7892,371500000.0
2008-08-19 09:25:00,0.7892,0.78925,0.7891,0.7892,272100000.0
2008-08-19 09:26:00,0.7892,0.7892,0.78915,0.7892,229100000.0
2008-08-19 09:27:00,0.7892,0.78925,0.78915,0.7892,443900000.0
2008-08-19 09:28:00,0.7892,0.78925,0.78915,0.78925,310700000.0
2008-08-19 09:29:00,0.7893,0.7893,0.78915,0.78915,286700000.0
2008-08-19 09:30:00,0.78915,0.78915,0.78905,0.78915,233100000.0
2008-08-19 09:31:00,0.78915,0.7894,0.78915,0.7894,235100000.0
2008-08-19 09:32:00,0.7894,0.7894,0.78915,0.78935,422700000.0
2008-08-19 09:33:00,0.78935,0.7894,0.78925,0.78935,498500000.0
2008-08-19 09:34:00,0.78935,0.7894,0.78935,0.7894,268300000.0
2008-08-19 09:35:00,0.7894,0.78945,0.78925,0.78945,373300000.0
2008-08-19 09:36:00,0.78945,0.7896,0.78945,0.78955,218700000.0
2008-08-19 09:37:00,0.78955,0.78955,0.7894,0.78945,256600000.0
2008-08-19 09:38:00,0.78945,0.78945,0.7893,0.78935,289000000.0
2008-08-19 09:39:00,0.78935,0.78935,0.7892,0.7892,344700000.0
2008-08-19 09:40:00,0.7892,0.7892,0.78905,0.78905,327700000.0
2008-08-19 09:41:00,0.78905,0.7893,0.789,0.7893,423900000.0
2008-08-19 09:42:00,0.7893,0.7893,0.78925,0.7893,95300000.0
2008-08-19 09:43:00,0.7893,0.7893,0.78925,0.78925,173600000.0
2008-08-19 09:44:00,0.78925,0.78935,0.7891,0.78915,715300000.0
2008-08-19 09:45:00,0.78915,0.78935,0.78915,0.78935,410000000.0
2008-08-19 09:46:00,0.78935,0.7894,0.78935,0.7894,157200000.0
2008-08-19 09:47:00,0.7894,0.7895,0.78935,0.7895,90400000.0
2008-08-19 09:48:00,0.7895,0.78975,0.78945,0.78945,512700000.0
2008-08-19 09:49:00,0.78945,0.78955,0.78945,0.78945,326600000.0
2008-08-19 09:50:00,0.78945,0.78945,0.7893,0.7893,737800000.0
2008-08-19 09:51:00,0.7893,0.78935,0.78915,0.78915,416400000.0
2008-08-19 09:52:00,0.78915,0.78925,0.7891,0.78915,401200000.0
2008-08-19 09:53:00,0.78915,0.7893,0.7891,0.78925,625400000.0
2008-08-19 09:54:00,0.78925,0.78935,0.78925,0.7893,568900000.0
2008-08-19 09:55:00,0.7893,0.78945,0.7893,0.7894,338400000.0
2008-08-19 09:56:00,0.7894,0.7895,0.7894,0.7894,313800000.0
2008-08-19 09:57:00,0.7894,0.7894,0.7894,0.7894,331200000.0
2008-08-19 09:58:00,0.7894,0.7895,0.7894,0.7894,51300000.0
2008-08-19 09:59:00,0.7894,0.7895,0.7894,0.7895,225200000.0
2008-08-19 10:00:00,0.7895,0.7897,0.7895,0.7897,559400000.0
2008-08-19 10:01:00,0.7897,0.7898,0.7897,0.78975,400300000.0
2008-08-19 10:02:00,0.78975,0.78985,0.78975,0.78985,124600000.0
2008-08-19 10:03:00,0.78985,0.78995,0.78955,0.78965,478100000.0
2008-08-19 10:04:00,0.7896,0.78975,0.7896,0.7897,391500000.0
2008-08-19 10:05:00,0.7897,0.78975,0.78965,0.7897,207700000.0
2008-08-19 10:06:00,0.7897,0.7898,0.78965,0.7897,292300000.0
2008-08-19 10:07:00,0.7897,0.78975,0.78965,0.78975,325300000.0
2008-08-19 10:08:00,0.7897,0.7898,0.7897,0.7898,274600000.0
2008-08-19 10:09:00,0.7898,0.7898,0.78975,0.78975,247700000.0
2008-08-19 10:10:00,0.78975,0.78975,0.7897,0.7897,258500000.0
2008-08-19 10:11:00,0.7897,0.7898,0.7897,0.78975,122800000.0
2008-08-19 10:12:00,0.78975,0.78975,0.7897,0.7897,81600000.0
2008-08-19 10:13:00,0.7897,0.78975,0.7897,0.78975,200900000.0
2008-08-19 10:14:00,0.78975,0.7898,0.7897,0.7898,228000000.0
2008-08-19 10:15:00,0.7898,0.78985,0.7896,0.7896,255500000.0
2008-08-19 10:16:00,0.7896,0.7896,0.7894,0.7894,563200000.0
2008-08-19 10:17:00,0.78945,0.7895,0.78925,0.7893,473000000.0
2008-08-19 10:18:00,0.7893,0.78935,0.7891,0.7891,699300000.0
2008-08-19 10:19:00,0.7891,0.7892,0.78905,0.7892,548900000.0
2008-08-19 10:20:00,0.7892,0.7893,0.7892,0.7893,224500000.0
2008-08-19 10:21:00,0.7893,0.78935,0.7893,0.7893,344800000.0
2008-08-19 10:22:00,0.7893,0.7894,0.78925,0.7894,620200000.0
2008-08-19 10:23:00,0.7894,0.7895,0.7893,0.78935,710300000.0
2008-08-19 10:24:00,0.78935,0.7894,0.7893,0.7893,360800000.0
2008-08-19 10:25:00,0.7893,0.7893,0.78925,0.7893,236200000.0
2008-08-19 10:26:00,0.7893,0.78935,0.7893,0.78935,146800000.0
2008-08-19 10:27:00,0.78935,0.78935,0.789,0.7891,550600000.0
2008-08-19 10:28:00,0.7891,0.78915,0.78895,0.7891,374300000.0
2008-08-19 10:29:00,0.7891,0.78925,0.7891,0.78925,377000000.0
2008-08-19 10:30:00,0.78925,0.7893,0.7892,0.7892,303900000.0
2008-08-19 10:31:00,0.7892,0.78925,0.7892,0.78925,254600000.0
2008-08-19 10:32:00,0.7892,0.78925,0.78905,0.7892,556500001.0
2008-08-19 10:33:00,0.78915,0.78925,0.78915,0.78915,246900000.0
2008-08-19 10:34:00,0.78915,0.7892,0.78915,0.78915,122500000.0
2008-08-19 10:35:00,0.78915,0.78915,0.789,0.789,386400000.0
2008-08-19 10:36:00,0.789,0.78905,0.7889,0.78905,260399999.0
2008-08-19 10:37:00,0.78905,0.7891,0.78905,0.7891,126300000.0
2008-08-19 10:38:00,0.7891,0.7891,0.7891,0.7891,109800000.0
2008-08-19 10:39:00,0.7891,0.78915,0.7891,0.7891,129300000.0
2008-08-19 10:40:00,0.7891,0.78925,0.7891,0.78925,202000000.0
2008-08-19 10:41:00,0.78925,0.78925,0.78915,0.7892,114900000.0
2008-08-19 10:42:00,0.7892,0.7892,0.7892,0.7892,81400000.0
2008-08-19 10:43:00,0.7892,0.7893,0.7892,0.78925,453199998.0
2008-08-19 10:44:00,0.78925,0.7894,0.78925,0.7894,551000000.0
2008-08-19 10:45:00,0.7894,0.7894,0.78935,0.78935,124200000.0
2008-08-19 10:46:00,0.78935,0.78935,0.7892,0.78935,421900000.0
2008-08-19 10:47:00,0.7894,0.7894,0.7892,0.7892,460700000.0
2008-08-19 10:48:00,0.7892,0.78945,0.7892,0.7894,391799999.0
2008-08-19 10:49:00,0.78945,0.7896,0.7894,0.7895,726300003.0
2008-08-19 10:50:00,0.7895,0.78955,0.78945,0.7895,110100000.0
2008-08-19 10:51:00,0.7895,0.7895,0.7894,0.7894,314600000.0
2008-08-19 10:52:00,0.7894,0.78945,0.7892,0.7892,396600004.0
2008-08-19 10:53:00,0.7892,0.7894,0.7892,0.78935,362200000.0
2008-08-19 10:54:00,0.78935,0.78935,0.78925,0.7893,199100000.0
2008-08-19 10:55:00,0.7893,0.78935,0.7893,0.7893,391500000.0
2008-08-19 10:56:00,0.7893,0.78935,0.7893,0.7893,176900000.0
2008-08-19 10:57:00,0.7893,0.7893,0.7893,0.7893,153200000.0
2008-08-19 10:58:00,0.7893,0.7894,0.78925,0.78935,269100000.0
2008-08-19 10:59:00,0.78935,0.7894,0.78885,0.789,131200000.0
2008-08-19 11:00:00,0.78915,0.79,0.78915,0.7894,461900002.0
2008-08-19 11:01:00,0.78935,0.78945,0.7892,0.78945,367599999.0
2008-08-19 11:02:00,0.78945,0.7895,0.78915,0.78915,302400000.0
2008-08-19 11:03:00,0.78915,0.78925,0.78895,0.78895,181700000.0
2008-08-19 11:04:00,0.7889,0.78915,0.7889,0.789,296600000.0
2008-08-19 11:05:00,0.789,0.78925,0.7889,0.78905,309600000.0
2008-08-19 11:06:00,0.789,0.7891,0.78885,0.78885,295000000.0
2008-08-19 11:07:00,0.78885,0.78915,0.78885,0.7891,280800000.0
2008-08-19 11:08:00,0.7891,0.7891,0.78895,0.789,117800000.0
2008-08-19 11:09:00,0.789,0.789,0.78885,0.78895,151600000.0
2008-08-19 11:10:00,0.78895,0.789,0.78885,0.78895,202000000.0
2008-08-19 11:11:00,0.78895,0.7892,0.78895,0.78915,193100000.0
2008-08-19 11:12:00,0.78915,0.78925,0.78905,0.78915,223400000.0
2008-08-19 11:13:00,0.7891,0.78915,0.78895,0.78895,133500000.0
2008-08-19 11:14:00,0.78895,0.7891,0.78895,0.78905,129600000.0
2008-08-19 11:15:00,0.78905,0.7891,0.78885,0.78895,198700000.0
2008-08-19 11:16:00,0.78895,0.789,0.7888,0.7889,372800000.0
2008-08-19 11:17:00,0.7889,0.789,0.7888,0.789,240700000.0
2008-08-19 11:18:00,0.789,0.7892,0.78895,0.78915,314800000.0
2008-08-19 11:19:00,0.78915,0.7892,0.789,0.78915,179700000.0
2008-08-19 11:20:00,0.7891,0.78935,0.7891,0.7893,275900000.0
2008-08-19 11:21:00,0.7893,0.7894,0.7893,0.7893,252400000.0
2008-08-19 11:22:00,0.7893,0.7894,0.7893,0.78935,151200000.0
2008-08-19 11:23:00,0.78935,0.7894,0.78925,0.78925,133500000.0
2008-08-19 11:24:00,0.78925,0.78945,0.78925,0.78945,196500000.0
2008-08-19 11:25:00,0.7894,0.78955,0.7894,0.7894,242700000.0
2008-08-19 11:26:00,0.78945,0.7895,0.7894,0.7894,195000000.0
2008-08-19 11:27:00,0.7894,0.7894,0.7894,0.7894,99400000.0
2008-08-19 11:28:00,0.7894,0.7894,0.78935,0.7894,63400000.0
2008-08-19 11:29:00,0.7894,0.78945,0.7893,0.7893,145800000.0
2008-08-19 11:30:00,0.7893,0.7893,0.7892,0.78925,211300000.0
2008-08-19 11:31:00,0.78925,0.78935,0.7892,0.7893,177100000.0
2008-08-19 11:32:00,0.78935,0.78935,0.78915,0.7892,337500000.0
2008-08-19 11:33:00,0.78925,0.78925,0.78915,0.7892,276300000.0
2008-08-19 11:34:00,0.7892,0.7893,0.7892,0.7893,103000000.0
2008-08-19 11:35:00,0.78925,0.78925,0.7892,0.78925,76000000.0
2008-08-19 11:36:00,0.78925,0.7893,0.7892,0.7892,211300000.0
2008-08-19 11:37:00,0.7892,0.78925,0.7892,0.78925,249100000.0
2008-08-19 11:38:00,0.78925,0.7893,0.7892,0.78925,176700000.0
2008-08-19 11:39:00,0.78925,0.78935,0.78925,0.7893,48400000.0
2008-08-19 11:40:00,0.7893,0.78945,0.7893,0.78935,166900000.0
2008-08-19 11:41:00,0.7894,0.7894,0.7892,0.78925,301000000.0
2008-08-19 11:42:00,0.7892,0.7893,0.7892,0.78925,143200000.0
2008-08-19 11:43:00,0.78925,0.78935,0.7892,0.78935,197300000.0
2008-08-19 11:44:00,0.7894,0.78955,0.7894,0.78955,234700000.0
2008-08-19 11:45:00,0.78955,0.78955,0.7894,0.78945,122600000.0
2008-08-19 11:46:00,0.78945,0.7896,0.78945,0.78955,243400000.0
2008-08-19 11:47:00,0.78955,0.78965,0.7895,0.78955,173900000.0
2008-08-19 11:48:00,0.78955,0.78965,0.7895,0.7896,112800000.0
2008-08-19 11:49:00,0.7896,0.78965,0.78955,0.7896,149100000.0
2008-08-19 11:50:00,0.7896,0.7896,0.78955,0.78955,33600000.0
2008-08-19 11:51:00,0.78955,0.78965,0.78945,0.7896,238100000.0
2008-08-19 11:52:00,0.78965,0.7899,0.78965,0.78975,264200000.0
2008-08-19 11:53:00,0.78975,0.7898,0.7896,0.7896,129700000.0
2008-08-19 11:54:00,0.78965,0.7897,0.78965,0.7897,76900000.0
2008-08-19 11:55:00,0.7897,0.7897,0.7897,0.7897,36400000.0
2008-08-19 11:56:00,0.7897,0.7898,0.7897,0.78975,102400000.0
2008-08-19 11:57:00,0.78975,0.78975,0.78975,0.78975,46700000.0
2008-08-19 11:58:00,0.78975,0.78975,0.7897,0.7897,42200000.0
2008-08-19 11:59:00,0.78965,0.78965,0.78935,0.78935,159400000.0
2008-08-19 12:00:00,0.78935,0.7894,0.7891,0.7891,224900000.0
2008-08-19 12:01:00,0.7891,0.78925,0.789,0.7891,199000000.0
2008-08-19 12:02:00,0.7891,0.78945,0.7891,0.7893,247700000.0
2008-08-19 12:03:00,0.7893,0.78935,0.7893,0.7893,100800000.0
2008-08-19 12:04:00,0.7893,0.78935,0.78925,0.7893,337200000.0
2008-08-19 12:05:00,0.7893,0.78945,0.7892,0.7893,393800000.0
2008-08-19 12:06:00,0.7893,0.7894,0.7893,0.78935,85700000.0
2008-08-19 12:07:00,0.78935,0.7894,0.78935,0.7894,55300000.0
2008-08-19 12:08:00,0.7894,0.7894,0.7893,0.7893,236600000.0
2008-08-19 12:09:00,0.7893,0.78935,0.7893,0.7893,38900000.0
2008-08-19 12:10:00,0.7893,0.78935,0.78925,0.78925,108000000.0
2008-08-19 12:11:00,0.78925,0.7895,0.78925,0.78945,331600000.0
2008-08-19 12:12:00,0.78945,0.78945,0.78935,0.78935,100500000.0
2008-08-19 12:13:00,0.78935,0.78935,0.78925,0.7893,104700000.0
2008-08-19 12:14:00,0.7893,0.7893,0.78925,0.7893,87600000.0
2008-08-19 12:15:00,0.7893,0.7893,0.78925,0.7893,258400000.0
2008-08-19 12:16:00,0.7893,0.78935,0.78925,0.78925,157700000.0
2008-08-19 12:17:00,0.78925,0.7894,0.78925,0.7893,273000000.0
2008-08-19 12:18:00,0.7893,0.7895,0.7893,0.7895,68700000.0
2008-08-19 12:19:00,0.7895,0.7896,0.7895,0.78955,105400000.0
2008-08-19 12:20:00,0.78955,0.7896,0.7895,0.78955,114500000.0
2008-08-19 12:21:00,0.78955,0.7896,0.78925,0.78925,167400000.0
2008-08-19 12:22:00,0.78925,0.78925,0.78905,0.78905,163000000.0
2008-08-19 12:23:00,0.78905,0.78915,0.78905,0.78915,89300000.0
2008-08-19 12:24:00,0.78915,0.7893,0.78915,0.78925,189500000.0
2008-08-19 12:25:00,0.7893,0.78945,0.7893,0.78945,176900000.0
2008-08-19 12:26:00,0.7895,0.78955,0.78935,0.7894,401200000.0
2008-08-19 12:27:00,0.7894,0.7895,0.78935,0.78935,102000000.0
2008-08-19 12:28:00,0.78935,0.78945,0.78935,0.78945,146900000.0
2008-08-19 12:29:00,0.78945,0.78945,0.78865,0.7887,458700000.0
2008-08-19 12:30:00,0.7887,0.7892,0.7887,0.78915,396800000.0
2008-08-19 12:31:00,0.78915,0.78935,0.78905,0.78935,400900000.0
2008-08-19 12:32:00,0.78935,0.78935,0.78905,0.78905,257400000.0
2008-08-19 12:33:00,0.78905,0.7892,0.789,0.78905,289800000.0
2008-08-19 12:34:00,0.78905,0.7891,0.7889,0.7889,242500000.0
2008-08-19 12:35:00,0.7889,0.789,0.7888,0.7888,633400001.0
2008-08-19 12:36:00,0.7888,0.7889,0.78865,0.78865,311900000.0
2008-08-19 12:37:00,0.78865,0.78875,0.78865,0.78865,163000000.0
2008-08-19 12:38:00,0.78865,0.78885,0.78865,0.7888,181300000.0
2008-08-19 12:39:00,0.7888,0.78885,0.78865,0.78875,260200000.0
2008-08-19 12:40:00,0.78885,0.7889,0.78875,0.7888,124700000.0
2008-08-19 12:41:00,0.7888,0.7889,0.7888,0.7889,97500000.0
2008-08-19 12:42:00,0.78885,0.78895,0.7888,0.78885,152100000.0
2008-08-19 12:43:00,0.78885,0.78895,0.7887,0.7887,105000000.0
2008-08-19 12:44:00,0.7888,0.7888,0.7886,0.7887,168300000.0
2008-08-19 12:45:00,0.7887,0.7888,0.7886,0.7887,169100000.0
2008-08-19 12:46:00,0.7887,0.78875,0.78865,0.7887,121600000.0
2008-08-19 12:47:00,0.7887,0.78875,0.78865,0.78875,79600000.0
2008-08-19 12:48:00,0.7888,0.7888,0.7887,0.7887,152400000.0
2008-08-19 12:49:00,0.7887,0.7889,0.7879,0.78795,373300001.0
2008-08-19 12:50:00,0.78795,0.78865,0.78795,0.7885,442500000.0
2008-08-19 12:51:00,0.7885,0.7891,0.7885,0.7891,211200000.0
2008-08-19 12:52:00,0.78925,0.7893,0.78895,0.7891,506500001.0
2008-08-19 12:53:00,0.78905,0.7891,0.78885,0.789,263300000.0
2008-08-19 12:54:00,0.78905,0.7891,0.78895,0.78905,78600000.0
2008-08-19 12:55:00,0.78905,0.7892,0.78905,0.78915,216600000.0
2008-08-19 12:56:00,0.7891,0.78915,0.7888,0.7888,264600000.0
2008-08-19 12:57:00,0.7888,0.789,0.7887,0.789,246100000.0
2008-08-19 12:58:00,0.789,0.7891,0.789,0.78905,146100000.0
2008-08-19 12:59:00,0.78905,0.78925,0.789,0.78905,402400000.0
2008-08-19 13:00:00,0.78905,0.78915,0.789,0.78905,241100000.0
2008-08-19 13:01:00,0.7891,0.7893,0.78905,0.78915,327300000.0
2008-08-19 13:02:00,0.7892,0.7892,0.789,0.78915,268800000.0
2008-08-19 13:03:00,0.78915,0.78925,0.78915,0.7892,167700000.0
2008-08-19 13:04:00,0.7892,0.7893,0.7892,0.7892,209400000.0
2008-08-19 13:05:00,0.7892,0.78925,0.78915,0.78915,253700000.0
2008-08-19 13:06:00,0.7892,0.78925,0.78915,0.7892,128100000.0
2008-08-19 13:07:00,0.7892,0.7892,0.789,0.78905,61000000.0
2008-08-19 13:08:00,0.78905,0.7891,0.78895,0.78905,235600000.0
2008-08-19 13:09:00,0.78905,0.78905,0.789,0.789,137600000.0
2008-08-19 13:10:00,0.789,0.789,0.78895,0.78895,199500000.0
2008-08-19 13:11:00,0.78895,0.7891,0.78895,0.78895,205900000.0
2008-08-19 13:12:00,0.78895,0.78905,0.78895,0.789,79200000.0
2008-08-19 13:13:00,0.789,0.78915,0.789,0.7891,82500000.0
2008-08-19 13:14:00,0.78915,0.78915,0.789,0.789,198400000.0
2008-08-19 13:15:00,0.789,0.7891,0.789,0.78905,186800000.0
2008-08-19 13:16:00,0.789,0.7891,0.789,0.78905,91400000.0
2008-08-19 13:17:00,0.789,0.789,0.789,0.789,29300000.0
2008-08-19 13:18:00,0.789,0.7892,0.789,0.78915,115000000.0
2008-08-19 13:19:00,0.78915,0.78915,0.7889,0.7889,193400000.0
2008-08-19 13:20:00,0.7889,0.78895,0.7889,0.78895,144900000.0
2008-08-19 13:21:00,0.78895,0.78895,0.7889,0.7889,148000000.0
2008-08-19 13:22:00,0.7889,0.7889,0.7889,0.7889,65100000.0
2008-08-19 13:23:00,0.7889,0.7889,0.78885,0.78885,177700000.0
2008-08-19 13:24:00,0.78885,0.7889,0.7888,0.7889,172300000.0
2008-08-19 13:25:00,0.7889,0.78905,0.7889,0.78895,147400000.0
2008-08-19 13:26:00,0.78895,0.789,0.7889,0.7889,131900000.0
2008-08-19 13:27:00,0.7889,0.7889,0.7888,0.78885,97900000.0
2008-08-19 13:28:00,0.78885,0.78885,0.78845,0.7885,254000000.0
2008-08-19 13:29:00,0.7885,0.7887,0.7884,0.7886,329300000.0
2008-08-19 13:30:00,0.7886,0.7886,0.78855,0.7886,161500000.0
2008-08-19 13:31:00,0.7886,0.7886,0.78855,0.78855,65600000.0
2008-08-19 13:32:00,0.78855,0.78855,0.7882,0.7882,195400000.0
2008-08-19 13:33:00,0.7882,0.78835,0.7879,0.78825,211299999.0
2008-08-19 13:34:00,0.7883,0.7885,0.78825,0.7883,162200000.0
2008-08-19 13:35:00,0.7883,0.78855,0.7883,0.7885,151700000.0
2008-08-19 13:36:00,0.7885,0.78855,0.78845,0.78845,162300000.0
2008-08-19 13:37:00,0.78845,0.7885,0.78845,0.7885,91000000.0
2008-08-19 13:38:00,0.7885,0.78855,0.78845,0.78855,81500000.0
2008-08-19 13:39:00,0.78855,0.7886,0.78855,0.7886,35700000.0
2008-08-19 13:40:00,0.7886,0.7886,0.7886,0.7886,15300000.0
2008-08-19 13:41:00,0.7886,0.7886,0.7886,0.7886,121500000.0
2008-08-19 13:42:00,0.7886,0.7886,0.7886,0.7886,42900000.0
2008-08-19 13:43:00,0.78855,0.7886,0.78855,0.78855,59000000.0
2008-08-19 13:44:00,0.78855,0.78865,0.78855,0.7886,101600000.0
2008-08-19 13:45:00,0.7886,0.78875,0.7886,0.78865,127800000.0
2008-08-19 13:46:00,0.78865,0.78865,0.7886,0.78865,70600000.0
2008-08-19 13:47:00,0.78865,0.78875,0.78855,0.7886,217500000.0
2008-08-19 13:48:00,0.7886,0.7886,0.78855,0.78855,98800000.0
2008-08-19 13:49:00,0.78855,0.7886,0.78845,0.7885,211200000.0
2008-08-19 13:50:00,0.7885,0.78855,0.7884,0.78845,108000000.0
2008-08-19 13:51:00,0.78845,0.78845,0.78845,0.78845,33700000.0
2008-08-19 13:52:00,0.78845,0.78845,0.7883,0.78835,216900000.0
2008-08-19 13:53:00,0.7884,0.78875,0.78835,0.78875,220000000.0
2008-08-19 13:54:00,0.78875,0.78875,0.78845,0.78845,199500000.0
2008-08-19 13:55:00,0.78845,0.7885,0.78845,0.7885,72600000.0
2008-08-19 13:56:00,0.7885,0.78855,0.78845,0.78855,105100000.0
2008-08-19 13:57:00,0.7885,0.7885,0.7885,0.7885,46300000.0
2008-08-19 13:58:00,0.7885,0.7886,0.7885,0.7886,130600000.0
2008-08-19 13:59:00,0.7886,0.7887,0.7886,0.7887,100900000.0
2008-08-19 14:00:00,0.7887,0.7887,0.78865,0.7887,100700000.0
2008-08-19 14:01:00,0.7887,0.7887,0.78865,0.7887,108500000.0
2008-08-19 14:02:00,0.7887,0.78885,0.78865,0.78875,175600000.0
2008-08-19 14:03:00,0.78875,0.78885,0.78875,0.78885,165900000.0
2008-08-19 14:04:00,0.78885,0.78885,0.7888,0.78885,113800000.0
2008-08-19 14:05:00,0.78885,0.78885,0.7888,0.78885,73400000.0
2008-08-19 14:06:00,0.78885,0.78885,0.7888,0.7888,54500000.0
2008-08-19 14:07:00,0.7888,0.7888,0.78875,0.78875,158900000.0
2008-08-19 14:08:00,0.78875,0.7888,0.78875,0.7888,60200000.0
2008-08-19 14:09:00,0.7888,0.7888,0.78875,0.78875,44900000.0
2008-08-19 14:10:00,0.78875,0.7888,0.7887,0.7887,86700000.0
2008-08-19 14:11:00,0.7887,0.7887,0.78845,0.7885,250700000.0
2008-08-19 14:12:00,0.7885,0.7885,0.78845,0.78845,40700000.0
2008-08-19 14:13:00,0.78845,0.7885,0.7884,0.78845,124000000.0
2008-08-19 14:14:00,0.78845,0.7885,0.7883,0.7884,240500000.0
2008-08-19 14:15:00,0.7884,0.7885,0.7884,0.7885,129400000.0
2008-08-19 14:16:00,0.7885,0.78855,0.7885,0.78855,121800000.0
2008-08-19 14:17:00,0.78855,0.78865,0.7885,0.78855,236400000.0
2008-08-19 14:18:00,0.78855,0.78875,0.78855,0.78855,193800000.0
2008-08-19 14:19:00,0.78855,0.78865,0.78855,0.78865,99300000.0
2008-08-19 14:20:00,0.78865,0.7887,0.78865,0.78865,41100000.0
2008-08-19 14:21:00,0.78865,0.78865,0.78855,0.78855,99000000.0
2008-08-19 14:22:00,0.7885,0.7885,0.7884,0.7885,117600000.0
2008-08-19 14:23:00,0.78845,0.78855,0.78845,0.7885,132100000.0
2008-08-19 14:24:00,0.7885,0.78855,0.7884,0.78845,136300000.0
2008-08-19 14:25:00,0.78845,0.78845,0.7883,0.78835,303400000.0
2008-08-19 14:26:00,0.78835,0.7885,0.78835,0.7884,154700000.0
2008-08-19 14:27:00,0.7884,0.7884,0.7882,0.78825,276400000.0
2008-08-19 14:28:00,0.78825,0.7885,0.78825,0.78835,167400000.0
2008-08-19 14:29:00,0.78835,0.78845,0.78825,0.7883,138200000.0
2008-08-19 14:30:00,0.7883,0.7885,0.78795,0.78815,350600000.0
2008-08-19 14:31:00,0.78815,0.78845,0.7878,0.78835,633700001.0
2008-08-19 14:32:00,0.78835,0.7884,0.7882,0.78835,313400000.0
2008-08-19 14:33:00,0.78835,0.78835,0.78775,0.7878,356000000.0
2008-08-19 14:34:00,0.78785,0.7881,0.78785,0.78805,336700000.0
2008-08-19 14:35:00,0.78805,0.7883,0.78805,0.78825,257100000.0
2008-08-19 14:36:00,0.78825,0.7884,0.78815,0.7884,226300000.0
2008-08-19 14:37:00,0.7884,0.78865,0.7884,0.7885,494099999.0
2008-08-19 14:38:00,0.7885,0.7885,0.78815,0.78815,740900002.0
2008-08-19 14:39:00,0.7881,0.78845,0.78805,0.78825,563600002.0
2008-08-19 14:40:00,0.7883,0.78835,0.7881,0.7881,378600001.0
2008-08-19 14:41:00,0.7881,0.7883,0.78805,0.7883,213600000.0
2008-08-19 14:42:00,0.7883,0.7885,0.7882,0.7882,385700000.0
2008-08-19 14:43:00,0.7882,0.78825,0.78805,0.7881,239100000.0
2008-08-19 14:44:00,0.78805,0.78835,0.78805,0.7882,287600000.0
2008-08-19 14:45:00,0.7882,0.7882,0.78795,0.788,260600000.0
2008-08-19 14:46:00,0.78795,0.788,0.7879,0.78795,228000000.0
2008-08-19 14:47:00,0.788,0.7883,0.78795,0.7882,313000000.0
2008-08-19 14:48:00,0.7882,0.7883,0.7881,0.7882,224800000.0
2008-08-19 14:49:00,0.7882,0.78835,0.7882,0.7883,137200000.0
2008-08-19 14:50:00,0.78835,0.78835,0.78825,0.7883,172200000.0
2008-08-19 14:51:00,0.7883,0.7883,0.78815,0.78825,295100000.0
2008-08-19 14:52:00,0.78825,0.78835,0.78825,0.7883,128800000.0
2008-08-19 14:53:00,0.7883,0.7883,0.78815,0.7882,293000000.0
2008-08-19 14:54:00,0.7882,0.78825,0.78805,0.7881,144600000.0
2008-08-19 14:55:00,0.7881,0.7882,0.7881,0.78815,116700000.0
2008-08-19 14:56:00,0.7881,0.7882,0.78805,0.78805,221700000.0
2008-08-19 14:57:00,0.78805,0.7883,0.78805,0.7883,180400000.0
2008-08-19 14:58:00,0.7883,0.78845,0.7883,0.7883,275800000.0
2008-08-19 14:59:00,0.7883,0.78845,0.78825,0.78835,147400000.0
2008-08-19 15:00:00,0.7883,0.78845,0.7883,0.7884,120900000.0
2008-08-19 15:01:00,0.7884,0.78845,0.7883,0.78835,191200000.0
2008-08-19 15:02:00,0.78835,0.78845,0.7883,0.7883,308100000.0
2008-08-19 15:03:00,0.7883,0.7883,0.78825,0.78825,90000000.0
2008-08-19 15:04:00,0.78825,0.7884,0.78825,0.7884,287900000.0
2008-08-19 15:05:00,0.7884,0.78855,0.78835,0.7885,225600000.0
2008-08-19 15:06:00,0.7885,0.7885,0.78825,0.7883,279100000.0
2008-08-19 15:07:00,0.7883,0.7883,0.7879,0.7879,319500001.0
2008-08-19 15:08:00,0.7879,0.7881,0.7879,0.78795,131900000.0
2008-08-19 15:09:00,0.78795,0.78805,0.7879,0.788,285300000.0
2008-08-19 15:10:00,0.788,0.7882,0.788,0.78805,234500000.0
2008-08-19 15:11:00,0.78805,0.7883,0.788,0.78825,242000000.0
2008-08-19 15:12:00,0.7883,0.78835,0.78815,0.78815,253300000.0
2008-08-19 15:13:00,0.78815,0.7883,0.7881,0.7881,220800000.0
2008-08-19 15:14:00,0.7881,0.7884,0.7881,0.78835,337100000.0
2008-08-19 15:15:00,0.7884,0.7884,0.78835,0.7884,317000000.0
2008-08-19 15:16:00,0.7884,0.7885,0.78835,0.78845,165400000.0
2008-08-19 15:17:00,0.78845,0.7885,0.78835,0.78845,237300000.0
2008-08-19 15:18:00,0.78845,0.7885,0.78825,0.7883,250399999.0
2008-08-19 15:19:00,0.7883,0.78835,0.78825,0.78835,206300000.0
2008-08-19 15:20:00,0.78835,0.78845,0.7883,0.78835,223700000.0
2008-08-19 15:21:00,0.7884,0.78855,0.7884,0.7885,211000000.0
2008-08-19 15:22:00,0.7885,0.78855,0.78845,0.78845,151700000.0
2008-08-19 15:23:00,0.7885,0.7887,0.7885,0.7887,165000000.0
2008-08-19 15:24:00,0.78865,0.7888,0.78865,0.7887,239200000.0
2008-08-19 15:25:00,0.7887,0.78885,0.7887,0.78875,289300000.0
2008-08-19 15:26:00,0.78875,0.7888,0.7887,0.78875,194300000.0
2008-08-19 15:27:00,0.78875,0.7891,0.78875,0.789,338200000.0
2008-08-19 15:28:00,0.789,0.789,0.78885,0.7889,213500000.0
2008-08-19 15:29:00,0.7889,0.7889,0.78875,0.7888,141700000.0
2008-08-19 15:30:00,0.7888,0.7888,0.7887,0.78875,107700000.0
2008-08-19 15:31:00,0.78875,0.78885,0.78875,0.78875,126800000.0
2008-08-19 15:32:00,0.7888,0.78885,0.78875,0.7888,126000000.0
2008-08-19 15:33:00,0.7888,0.78885,0.7886,0.7887,238799999.0
2008-08-19 15:34:00,0.7887,0.7889,0.78865,0.7889,248700000.0
2008-08-19 15:35:00,0.7889,0.7889,0.78885,0.7889,278500000.0
2008-08-19 15:36:00,0.789,0.789,0.7888,0.7888,230700000.0
2008-08-19 15:37:00,0.7888,0.78895,0.78875,0.78885,349500000.0
2008-08-19 15:38:00,0.78885,0.78885,0.7887,0.78875,190700000.0
2008-08-19 15:39:00,0.78875,0.78885,0.78875,0.7888,217800000.0
2008-08-19 15:40:00,0.7888,0.78885,0.78875,0.7888,236100000.0
2008-08-19 15:41:00,0.7888,0.78885,0.78855,0.78855,179600000.0
2008-08-19 15:42:00,0.78855,0.7887,0.7885,0.7885,234400000.0
2008-08-19 15:43:00,0.7885,0.78865,0.7885,0.78855,223100000.0
2008-08-19 15:44:00,0.78855,0.78865,0.78855,0.7886,157800000.0
2008-08-19 15:45:00,0.7886,0.7888,0.7886,0.7887,80200000.0
2008-08-19 15:46:00,0.7887,0.78885,0.78865,0.78885,165400000.0
2008-08-19 15:47:00,0.78885,0.78895,0.7888,0.78885,240500000.0
2008-08-19 15:48:00,0.78885,0.7889,0.78875,0.78875,274500000.0
2008-08-19 15:49:00,0.78875,0.7888,0.78865,0.78865,171000000.0
2008-08-19 15:50:00,0.78865,0.7888,0.78865,0.7888,173800000.0
2008-08-19 15:51:00,0.7888,0.7888,0.78865,0.78875,123367500.0
2008-08-19 15:52:00,0.78875,0.7888,0.7887,0.7888,86700000.0
2008-08-19 15:53:00,0.78875,0.7888,0.7887,0.78875,125000000.0
2008-08-19 15:54:00,0.78875,0.7888,0.7886,0.7886,101000000.0
2008-08-19 15:55:00,0.7886,0.7886,0.7885,0.7885,222900000.0
2008-08-19 15:56:00,0.7885,0.7886,0.7885,0.7886,220800000.0
2008-08-19 15:57:00,0.7886,0.78865,0.78855,0.78855,105900000.0
2008-08-19 15:58:00,0.7886,0.7886,0.7885,0.7885,98700000.0
2008-08-19 15:59:00,0.7885,0.7887,0.7885,0.7886,205400000.0
2008-08-19 16:00:00,0.7886,0.78875,0.7886,0.78865,177700000.0
2008-08-19 16:01:00,0.78865,0.78865,0.7884,0.78845,233400000.0
2008-08-19 16:02:00,0.78843,0.78858,0.78812,0.78852,65700000.0
2008-08-19 16:03:00,0.78857,0.78862,0.78832,0.78855,77200000.0
2008-08-19 16:04:00,0.7886,0.7887,0.7886,0.7887,43600000.0
2008-08-19 16:05:00,0.78875,0.78895,0.7887,0.78885,142499999.0
2008-08-19 16:06:00,0.78907,0.78914,0.78881,0.78903,138000000.0
2008-08-19 16:07:00,0.789,0.78905,0.789,0.78905,15300000.0
2008-08-19 16:08:00,0.78905,0.7891,0.789,0.789,109500000.0
2008-08-19 16:09:00,0.789,0.78914,0.78882,0.78901,40300000.0
2008-08-19 16:10:00,0.78904,0.78916,0.7887,0.78905,142400000.0
2008-08-19 16:11:00,0.7892,0.7892,0.789,0.7891,186999999.0
2008-08-19 16:12:00,0.7891,0.7892,0.7891,0.78915,100100000.0
2008-08-19 16:13:00,0.78915,0.78917,0.78895,0.78911,227300000.0
2008-08-19 16:14:00,0.7891,0.7891,0.78905,0.78905,13300000.0
2008-08-19 16:15:00,0.78905,0.78905,0.789,0.789,95900000.0
2008-08-19 16:16:00,0.789,0.7892,0.789,0.7891,112500000.0
2008-08-19 16:17:00,0.7891,0.7893,0.7891,0.7892,179700000.0
2008-08-19 16:18:00,0.78925,0.78935,0.7892,0.78935,89700000.0
2008-08-19 16:19:00,0.78935,0.78935,0.7892,0.7892,149900000.0
2008-08-19 16:20:00,0.7892,0.7894,0.7892,0.7893,108300000.0
2008-08-19 16:21:00,0.7893,0.7894,0.7893,0.78935,125100000.0
2008-08-19 16:22:00,0.78935,0.7895,0.7893,0.7895,498900002.0
2008-08-19 16:23:00,0.7895,0.7897,0.78945,0.78955,619900000.0
2008-08-19 16:24:00,0.78955,0.7896,0.78925,0.7894,308500000.0
2008-08-19 16:25:00,0.7894,0.7895,0.78925,0.78925,269900000.0
2008-08-19 16:26:00,0.78925,0.7893,0.7892,0.7893,198200000.0
2008-08-19 16:27:00,0.7893,0.78945,0.7891,0.78915,238300000.0
2008-08-19 16:28:00,0.7891,0.78925,0.7891,0.78925,247500000.0
2008-08-19 16:29:00,0.78925,0.7894,0.7892,0.7893,298200000.0
2008-08-19 16:30:00,0.7893,0.78935,0.78925,0.7893,161600000.0
2008-08-19 16:31:00,0.7893,0.7893,0.7893,0.7893,70100000.0
2008-08-19 16:32:00,0.7893,0.78935,0.78915,0.7893,230500000.0
2008-08-19 16:33:00,0.78935,0.7894,0.7892,0.78925,176600000.0
2008-08-19 16:34:00,0.7892,0.78945,0.7892,0.78945,155600000.0
2008-08-19 16:35:00,0.78945,0.7897,0.7894,0.7896,214700000.0
2008-08-19 16:36:00,0.7896,0.7898,0.7895,0.78975,340300000.0
2008-08-19 16:37:00,0.78975,0.7898,0.78955,0.78965,367700000.0
2008-08-19 16:38:00,0.78965,0.78965,0.7896,0.7896,289300000.0
2008-08-19 16:39:00,0.7896,0.78965,0.78945,0.78945,189600000.0
2008-08-19 16:40:00,0.78945,0.7895,0.78945,0.7895,66200000.0
2008-08-19 16:41:00,0.7895,0.7895,0.7893,0.7893,196800000.0
2008-08-19 16:42:00,0.7893,0.78935,0.78925,0.78925,238600000.0
2008-08-19 16:43:00,0.78925,0.7895,0.78925,0.7895,139600000.0
2008-08-19 16:44:00,0.7895,0.7895,0.7894,0.7895,115700000.0
2008-08-19 16:45:00,0.78955,0.78955,0.7894,0.7895,154900000.0
2008-08-19 16:46:00,0.78945,0.78955,0.78945,0.78955,155900000.0
2008-08-19 16:47:00,0.78955,0.78965,0.7895,0.7895,164300000.0
2008-08-19 16:48:00,0.7895,0.78955,0.7895,0.7895,84400000.0
2008-08-19 16:49:00,0.7895,0.7895,0.7895,0.7895,48600000.0
2008-08-19 16:50:00,0.7895,0.78965,0.78945,0.7896,141600000.0
2008-08-19 16:51:00,0.7896,0.78965,0.78955,0.78965,209300000.0
2008-08-19 16:52:00,0.78965,0.78975,0.78955,0.7896,152400000.0
2008-08-19 16:53:00,0.7896,0.78965,0.78955,0.7896,201600000.0
2008-08-19 16:54:00,0.7896,0.78975,0.78955,0.78965,242400000.0
2008-08-19 16:55:00,0.78965,0.78975,0.78965,0.78965,195000000.0
2008-08-19 16:56:00,0.78965,0.78965,0.78955,0.7896,258300000.0
2008-08-19 16:57:00,0.7896,0.7896,0.7895,0.7895,111100000.0
2008-08-19 16:58:00,0.7896,0.7896,0.7895,0.7895,87400000.0
2008-08-19 16:59:00,0.78945,0.7896,0.7894,0.78955,295400000.0
2008-08-19 17:00:00,0.78955,0.78965,0.7895,0.7895,159500000.0
2008-08-19 17:01:00,0.7895,0.7896,0.7894,0.7894,130900000.0
2008-08-19 17:02:00,0.7894,0.7895,0.7892,0.7893,147600000.0
2008-08-19 17:03:00,0.78925,0.7893,0.7892,0.7892,55100000.0
2008-08-19 17:04:00,0.7892,0.7894,0.7892,0.7893,107900000.0
2008-08-19 17:05:00,0.7893,0.7894,0.7893,0.7894,178300000.0
2008-08-19 17:06:00,0.7894,0.78945,0.7894,0.78945,41600000.0
2008-08-19 17:07:00,0.78945,0.7897,0.78945,0.78945,206900000.0
2008-08-19 17:08:00,0.78945,0.78945,0.7893,0.7893,160800000.0
2008-08-19 17:09:00,0.78935,0.78965,0.78925,0.7894,344100000.0
2008-08-19 17:10:00,0.78945,0.78975,0.78935,0.7897,277300000.0
2008-08-19 17:11:00,0.7897,0.7898,0.78965,0.78965,285200000.0
2008-08-19 17:12:00,0.78965,0.78985,0.7896,0.7898,279800000.0
2008-08-19 17:13:00,0.7898,0.7898,0.7896,0.7896,256600000.0
2008-08-19 17:14:00,0.7896,0.7898,0.7896,0.7898,219200000.0
2008-08-19 17:15:00,0.7898,0.7899,0.78965,0.78985,369100000.0
2008-08-19 17:16:00,0.78985,0.7899,0.7897,0.7897,230900000.0
2008-08-19 17:17:00,0.7897,0.78995,0.78965,0.7897,353499999.0
2008-08-19 17:18:00,0.7897,0.78995,0.78965,0.7897,299599998.0
2008-08-19 17:19:00,0.7897,0.78985,0.78965,0.7898,181200000.0
2008-08-19 17:20:00,0.7898,0.78985,0.7896,0.7897,282700000.0
2008-08-19 17:21:00,0.7897,0.79,0.7897,0.7898,213200000.0
2008-08-19 17:22:00,0.7898,0.78995,0.78965,0.78985,289400000.0
2008-08-19 17:23:00,0.78985,0.7899,0.78975,0.78975,233800000.0
2008-08-19 17:24:00,0.78975,0.78985,0.7896,0.7896,266800000.0
2008-08-19 17:25:00,0.7897,0.7898,0.78955,0.78965,309400000.0
2008-08-19 17:26:00,0.78965,0.7898,0.78965,0.78975,188800000.0
2008-08-19 17:27:00,0.78975,0.7899,0.7897,0.78985,178100000.0
2008-08-19 17:28:00,0.7898,0.79015,0.7898,0.7901,250400000.0
2008-08-19 17:29:00,0.7901,0.79015,0.79,0.79005,190600000.0
2008-08-19 17:30:00,0.79005,0.7902,0.79005,0.7901,240000000.0
2008-08-19 17:31:00,0.7901,0.79015,0.7899,0.7899,253800000.0
2008-08-19 17:32:00,0.7899,0.7901,0.78985,0.79005,235100000.0
2008-08-19 17:33:00,0.7901,0.79015,0.78975,0.7898,472300000.0
2008-08-19 17:34:00,0.78985,0.79,0.78985,0.7899,186800000.0
2008-08-19 17:35:00,0.7899,0.79,0.78985,0.7899,206100000.0
2008-08-19 17:36:00,0.7899,0.7899,0.78985,0.78985,115300000.0
2008-08-19 17:37:00,0.78985,0.7899,0.7898,0.7898,184400000.0
2008-08-19 17:38:00,0.7899,0.7899,0.78975,0.78975,247200000.0
2008-08-19 17:39:00,0.7898,0.7899,0.78975,0.78985,234400000.0
2008-08-19 17:40:00,0.7899,0.78995,0.7899,0.7899,87400000.0
2008-08-19 17:41:00,0.7899,0.78995,0.78985,0.7899,131600000.0
2008-08-19 17:42:00,0.7899,0.78995,0.78985,0.78985,158700000.0
2008-08-19 17:43:00,0.78985,0.79005,0.78985,0.78995,218600000.0
2008-08-19 17:44:00,0.78995,0.79015,0.7899,0.7901,270900000.0
2008-08-19 17:45:00,0.7901,0.79035,0.7901,0.7903,215000000.0
2008-08-19 17:46:00,0.7903,0.7903,0.7899,0.78995,239400000.0
2008-08-19 17:47:00,0.78995,0.79015,0.7899,0.7901,251900000.0
2008-08-19 17:48:00,0.7901,0.7902,0.79,0.79,170400000.0
2008-08-19 17:49:00,0.79,0.7901,0.7899,0.7901,154000000.0
2008-08-19 17:50:00,0.7901,0.79035,0.79005,0.79035,245700000.0
2008-08-19 17:51:00,0.7903,0.7905,0.7902,0.7902,226500000.0
2008-08-19 17:52:00,0.7902,0.79025,0.79015,0.7902,295100000.0
2008-08-19 17:53:00,0.7902,0.7904,0.79015,0.79015,214100000.0
2008-08-19 17:54:00,0.7902,0.79035,0.7902,0.7903,184100000.0
2008-08-19 17:55:00,0.7903,0.7904,0.7902,0.7903,218100000.0
2008-08-19 17:56:00,0.7903,0.7904,0.7903,0.7904,112100000.0
2008-08-19 17:57:00,0.7904,0.79055,0.7903,0.79045,240100000.0
2008-08-19 17:58:00,0.79045,0.79045,0.79035,0.7904,190900000.0
2008-08-19 17:59:00,0.7904,0.79045,0.7903,0.79045,204400000.0
2008-08-19 18:00:00,0.79045,0.79075,0.79045,0.7907,278100000.0
2008-08-19 18:01:00,0.7907,0.79075,0.7906,0.79065,248100001.0
2008-08-19 18:02:00,0.7907,0.7907,0.7906,0.7907,212800000.0
2008-08-19 18:03:00,0.7907,0.79105,0.79065,0.79095,564600000.0
2008-08-19 18:04:00,0.79095,0.7911,0.79085,0.791,654200001.0
2008-08-19 18:05:00,0.791,0.79115,0.79095,0.79105,427000000.0
2008-08-19 18:06:00,0.79105,0.79135,0.791,0.7913,500800000.0
2008-08-19 18:07:00,0.79135,0.79135,0.7912,0.7912,204100000.0
2008-08-19 18:08:00,0.7912,0.7913,0.79115,0.7913,308100000.0
2008-08-19 18:09:00,0.7913,0.79135,0.7912,0.79135,248200000.0
2008-08-19 18:10:00,0.79135,0.7916,0.79125,0.79155,304300000.0
2008-08-19 18:11:00,0.7915,0.79155,0.7914,0.7915,181600000.0
2008-08-19 18:12:00,0.7915,0.79165,0.7914,0.7916,208600000.0
2008-08-19 18:13:00,0.7916,0.79165,0.7915,0.7916,204200000.0
2008-08-19 18:14:00,0.7916,0.79165,0.7915,0.7915,145900000.0
2008-08-19 18:15:00,0.79155,0.7916,0.7914,0.7916,176400000.0
2008-08-19 18:16:00,0.7916,0.7917,0.79155,0.7916,169600000.0
2008-08-19 18:17:00,0.79155,0.79165,0.7915,0.79155,214400000.0
2008-08-19 18:18:00,0.79155,0.79185,0.79155,0.7918,210900000.0
2008-08-19 18:19:00,0.7918,0.79185,0.79165,0.79165,289700000.0
2008-08-19 18:20:00,0.79165,0.7917,0.79155,0.7916,325499999.0
2008-08-19 18:21:00,0.7916,0.7916,0.79155,0.7916,147000000.0
2008-08-19 18:22:00,0.79155,0.79165,0.7915,0.7915,166300000.0
2008-08-19 18:23:00,0.7915,0.7916,0.79145,0.79155,263400000.0
2008-08-19 18:24:00,0.79155,0.79175,0.79155,0.79175,185000000.0
2008-08-19 18:25:00,0.79175,0.7919,0.7917,0.7918,148500000.0
2008-08-19 18:26:00,0.7918,0.792,0.7918,0.7919,203800000.0
2008-08-19 18:27:00,0.79195,0.79195,0.7918,0.79185,206800000.0
2008-08-19 18:28:00,0.7919,0.79195,0.7918,0.79185,177600000.0
2008-08-19 18:29:00,0.7919,0.792,0.79185,0.7919,287000000.0
2008-08-19 18:30:00,0.7919,0.7919,0.7917,0.7917,206800000.0
2008-08-19 18:31:00,0.7917,0.79185,0.7917,0.79175,159900000.0
2008-08-19 18:32:00,0.79175,0.79185,0.79175,0.7918,154900000.0
2008-08-19 18:33:00,0.7918,0.79185,0.7917,0.7917,108600000.0
2008-08-19 18:34:00,0.7917,0.7919,0.7917,0.7918,172800000.0
2008-08-19 18:35:00,0.7918,0.7918,0.79165,0.79165,111400000.0
2008-08-19 18:36:00,0.79165,0.79185,0.79145,0.79145,253700000.0
2008-08-19 18:37:00,0.79145,0.79155,0.7914,0.7914,340900000.0
2008-08-19 18:38:00,0.7914,0.79145,0.7913,0.79145,259200000.0
2008-08-19 18:39:00,0.79145,0.79155,0.7914,0.79145,184500000.0
2008-08-19 18:40:00,0.79145,0.79165,0.79145,0.79155,196400000.0
2008-08-19 18:41:00,0.79155,0.7917,0.7915,0.79165,127600000.0
2008-08-19 18:42:00,0.79165,0.7917,0.79155,0.7917,220500000.0
2008-08-19 18:43:00,0.79165,0.7919,0.7916,0.79185,337000000.0
2008-08-19 18:44:00,0.79185,0.7919,0.7918,0.79185,151900000.0
2008-08-19 18:45:00,0.79185,0.7922,0.79185,0.79205,265600000.0
2008-08-19 18:46:00,0.79215,0.79215,0.792,0.792,174400000.0
2008-08-19 18:47:00,0.792,0.79205,0.79195,0.792,228000000.0
2008-08-19 18:48:00,0.792,0.792,0.79195,0.79195,148100000.0
2008-08-19 18:49:00,0.79205,0.7921,0.79195,0.79205,252600000.0
2008-08-19 18:50:00,0.7921,0.79215,0.792,0.7921,157700000.0
2008-08-19 18:51:00,0.7921,0.7922,0.792,0.79215,210699999.0
2008-08-19 18:52:00,0.7922,0.7922,0.7919,0.792,133300000.0
2008-08-19 18:53:00,0.79205,0.79215,0.7919,0.792,160900000.0
2008-08-19 18:54:00,0.792,0.7921,0.792,0.792,103600000.0
2008-08-19 18:55:00,0.79205,0.7921,0.792,0.79205,105300000.0
2008-08-19 18:56:00,0.79205,0.7921,0.792,0.79205,101600000.0
2008-08-19 18:57:00,0.792,0.7921,0.792,0.792,68300000.0
2008-08-19 18:58:00,0.792,0.7921,0.792,0.79205,94200000.0
2008-08-19 18:59:00,0.7921,0.7922,0.792,0.792,142000000.0
2008-08-19 19:00:00,0.792,0.792,0.7919,0.7919,122800000.0
2008-08-19 19:01:00,0.7919,0.792,0.7919,0.7919,101500000.0
2008-08-19 19:02:00,0.7919,0.792,0.79165,0.79175,95600000.0
2008-08-19 19:03:00,0.79175,0.79175,0.7916,0.7916,113500000.0
2008-08-19 19:04:00,0.7916,0.7917,0.7916,0.7917,82600000.0
2008-08-19 19:05:00,0.79175,0.79175,0.79165,0.79165,83900000.0
2008-08-19 19:06:00,0.79165,0.7917,0.7916,0.7916,41600000.0
2008-08-19 19:07:00,0.7916,0.79165,0.7915,0.79155,151500000.0
2008-08-19 19:08:00,0.79155,0.79155,0.7915,0.7915,29500000.0
2008-08-19 19:09:00,0.7915,0.7915,0.79145,0.7915,63400000.0
2008-08-19 19:10:00,0.7915,0.7916,0.7915,0.7915,92700000.0
2008-08-19 19:11:00,0.79155,0.7916,0.79145,0.79145,144400000.0
2008-08-19 19:12:00,0.79145,0.79145,0.79125,0.79135,273500000.0
2008-08-19 19:13:00,0.7914,0.79145,0.79135,0.7914,161700000.0
2008-08-19 19:14:00,0.7914,0.7915,0.79135,0.7914,223400000.0
2008-08-19 19:15:00,0.7914,0.7914,0.79135,0.7914,93900000.0
2008-08-19 19:16:00,0.7914,0.7914,0.79105,0.79105,201500000.0
2008-08-19 19:17:00,0.79105,0.79115,0.79105,0.7911,228699999.0
2008-08-19 19:18:00,0.7911,0.79135,0.79105,0.79125,287200000.0
2008-08-19 19:19:00,0.79125,0.7914,0.7912,0.7914,106900000.0
2008-08-19 19:20:00,0.7914,0.79145,0.79135,0.7914,57300000.0
2008-08-19 19:21:00,0.7914,0.7914,0.79135,0.79135,33600000.0
2008-08-19 19:22:00,0.79135,0.79135,0.79125,0.7913,128700000.0
2008-08-19 19:23:00,0.79125,0.79135,0.79125,0.79135,241800000.0
2008-08-19 19:24:00,0.79135,0.7914,0.79135,0.7914,87300000.0
2008-08-19 19:25:00,0.7914,0.7914,0.7914,0.7914,58000000.0
2008-08-19 19:26:00,0.7914,0.7914,0.7913,0.79135,130900000.0
2008-08-19 19:27:00,0.7913,0.7913,0.7913,0.7913,72700000.0
2008-08-19 19:28:00,0.7913,0.7913,0.79125,0.7913,167600000.0
2008-08-19 19:29:00,0.7913,0.7913,0.79125,0.7913,99700000.0
2008-08-19 19:30:00,0.7913,0.7913,0.7912,0.7912,91700000.0
2008-08-19 19:31:00,0.7912,0.7914,0.7912,0.7912,213400000.0
2008-08-19 19:32:00,0.7912,0.7912,0.79115,0.79115,321700000.0
2008-08-19 19:33:00,0.79115,0.7913,0.79115,0.79125,186200000.0
2008-08-19 19:34:00,0.7913,0.7913,0.79115,0.79115,145700000.0
2008-08-19 19:35:00,0.79125,0.79135,0.7912,0.79135,107400000.0
2008-08-19 19:36:00,0.7913,0.7914,0.79125,0.79135,93700000.0
2008-08-19 19:37:00,0.7913,0.7913,0.7912,0.79125,108700000.0
2008-08-19 19:38:00,0.79125,0.7913,0.7912,0.7912,87400000.0
2008-08-19 19:39:00,0.79125,0.79125,0.7912,0.79125,52700000.0
2008-08-19 19:40:00,0.79115,0.7912,0.7911,0.7911,109200000.0
2008-08-19 19:41:00,0.7911,0.7912,0.79105,0.79115,102900000.0
2008-08-19 19:42:00,0.79105,0.79115,0.79105,0.7911,93300000.0
2008-08-19 19:43:00,0.7911,0.7914,0.7911,0.7913,119700000.0
2008-08-19 19:44:00,0.7913,0.7914,0.7912,0.7912,207900000.0
2008-08-19 19:45:00,0.7912,0.79125,0.79115,0.7912,221800000.0
2008-08-19 19:46:00,0.7912,0.7912,0.79115,0.79115,41200000.0
2008-08-19 19:47:00,0.79115,0.79125,0.79115,0.7912,41600000.0
2008-08-19 19:48:00,0.7912,0.79125,0.79105,0.7912,139900000.0
2008-08-19 19:49:00,0.7912,0.79125,0.79115,0.79115,110600000.0
2008-08-19 19:50:00,0.79115,0.7912,0.7911,0.79115,92800000.0
2008-08-19 19:51:00,0.7912,0.7914,0.7912,0.79135,180100000.0
2008-08-19 19:52:00,0.79135,0.79145,0.7913,0.7913,164400000.0
2008-08-19 19:53:00,0.79125,0.79135,0.7912,0.79125,127200000.0
2008-08-19 19:54:00,0.79125,0.7913,0.7912,0.7912,116000001.0
2008-08-19 19:55:00,0.7912,0.7913,0.7912,0.7913,196400000.0
2008-08-19 19:56:00,0.7913,0.79135,0.79125,0.7913,84100000.0
2008-08-19 19:57:00,0.7913,0.79145,0.7913,0.79145,116200000.0
2008-08-19 19:58:00,0.79145,0.7915,0.7914,0.79145,61200000.0
2008-08-19 19:59:00,0.79145,0.79145,0.79135,0.79135,181300000.0
2008-08-19 20:00:00,0.79135,0.7914,0.79125,0.79125,133500000.0
2008-08-19 20:01:00,0.79125,0.7913,0.7912,0.7913,152300000.0
2008-08-19 20:02:00,0.79135,0.7915,0.79135,0.79145,161100000.0
2008-08-19 20:03:00,0.79145,0.79155,0.7914,0.7915,146500000.0
2008-08-19 20:04:00,0.7915,0.7915,0.7914,0.7914,60500000.0
2008-08-19 20:05:00,0.7914,0.79145,0.7914,0.79145,44700000.0
2008-08-19 20:06:00,0.7914,0.7915,0.79135,0.79135,151200000.0
2008-08-19 20:07:00,0.7914,0.7914,0.7913,0.7913,81600000.0
2008-08-19 20:08:00,0.7913,0.79135,0.7913,0.79135,41100000.0
2008-08-19 20:09:00,0.79135,0.79135,0.7913,0.79135,56200000.0
2008-08-19 20:10:00,0.7913,0.79135,0.7912,0.7912,137600000.0
2008-08-19 20:11:00,0.7912,0.7912,0.7912,0.7912,72100000.0
2008-08-19 20:12:00,0.7912,0.79125,0.7912,0.7912,96900000.0
2008-08-19 20:13:00,0.79125,0.79135,0.7912,0.7913,141200000.0
2008-08-19 20:14:00,0.7913,0.7913,0.7912,0.79125,65400000.0
2008-08-19 20:15:00,0.79125,0.79125,0.79115,0.79115,131100000.0
2008-08-19 20:16:00,0.7912,0.79125,0.79115,0.79125,85100000.0
2008-08-19 20:17:00,0.79125,0.7913,0.7912,0.7913,111500000.0
2008-08-19 20:18:00,0.7913,0.79145,0.7913,0.79145,92600000.0
2008-08-19 20:19:00,0.79145,0.7915,0.79125,0.79125,152800000.0
2008-08-19 20:20:00,0.79125,0.7913,0.79125,0.7913,88100000.0
2008-08-19 20:21:00,0.7913,0.79145,0.7913,0.7913,280700000.0
2008-08-19 20:22:00,0.7913,0.79135,0.7913,0.7913,376000000.0
2008-08-19 20:23:00,0.7913,0.7913,0.7913,0.7913,329300000.0
2008-08-19 20:24:00,0.7913,0.7913,0.7912,0.7912,375000000.0
2008-08-19 20:25:00,0.7912,0.79125,0.7912,0.7912,233800000.0
2008-08-19 20:26:00,0.79125,0.79135,0.7912,0.7912,223300000.0
2008-08-19 20:27:00,0.7912,0.79125,0.79115,0.79125,150600000.0
2008-08-19 20:28:00,0.79125,0.79135,0.791,0.791,207300000.0
2008-08-19 20:29:00,0.791,0.79105,0.791,0.79105,16200000.0
2008-08-19 20:30:00,0.79105,0.79105,0.791,0.791,94300000.0
2008-08-19 20:31:00,0.791,0.79105,0.7908,0.7908,146400000.0
2008-08-19 20:32:00,0.7908,0.791,0.7908,0.791,120700000.0
2008-08-19 20:33:00,0.79095,0.79095,0.7909,0.7909,173500000.0
2008-08-19 20:34:00,0.7909,0.79095,0.7909,0.7909,170800000.0
2008-08-19 20:35:00,0.7909,0.7909,0.7909,0.7909,187200000.0
2008-08-19 20:36:00,0.7909,0.79095,0.7909,0.7909,214800000.0
2008-08-19 20:37:00,0.7909,0.7909,0.7909,0.7909,35400000.0
2008-08-19 20:38:00,0.7909,0.7909,0.7909,0.7909,19100000.0
2008-08-19 20:39:00,0.7909,0.79095,0.7909,0.7909,113700000.0
2008-08-19 20:40:00,0.7909,0.79095,0.7909,0.79095,107800000.0
2008-08-19 20:41:00,0.7909,0.7909,0.7909,0.7909,95300000.0
2008-08-19 20:42:00,0.7909,0.7909,0.7909,0.7909,16500000.0
2008-08-19 20:43:00,0.7909,0.7909,0.79085,0.7909,73300000.0
2008-08-19 20:44:00,0.7909,0.79095,0.7909,0.7909,93500000.0
2008-08-19 20:45:00,0.7909,0.7909,0.79085,0.7909,75000000.0
2008-08-19 20:46:00,0.7909,0.79105,0.7909,0.791,187600000.0
2008-08-19 20:47:00,0.791,0.7912,0.791,0.79115,107900000.0
2008-08-19 20:48:00,0.7911,0.7912,0.79105,0.79105,187600000.0
2008-08-19 20:49:00,0.79105,0.79115,0.79105,0.79115,71900000.0
2008-08-19 20:50:00,0.79115,0.79115,0.7911,0.7911,309200000.0
2008-08-19 20:51:00,0.7911,0.7912,0.79105,0.7911,137800000.0
2008-08-19 20:52:00,0.7911,0.79115,0.7911,0.79115,41200000.0
2008-08-19 20:53:00,0.79115,0.79115,0.79105,0.79105,35700000.0
2008-08-19 20:54:00,0.7911,0.7911,0.79105,0.7911,48900000.0
2008-08-19 20:55:00,0.7911,0.7911,0.79105,0.79105,57600000.0
2008-08-19 20:56:00,0.79105,0.79115,0.79105,0.79115,76600000.0
2008-08-19 20:57:00,0.79115,0.79115,0.79115,0.79115,11200000.0
2008-08-19 20:58:00,0.79115,0.7913,0.79115,0.79125,203600000.0
2008-08-19 20:59:00,0.79125,0.79135,0.79115,0.79135,127900000.0
2008-08-19 21:00:00,0.79135,0.79135,0.7913,0.7913,87500000.0
2008-08-19 21:01:00,0.7913,0.7913,0.79125,0.7913,89000000.0
2008-08-19 21:02:00,0.79135,0.7914,0.7913,0.79135,51300000.0
2008-08-19 21:03:00,0.7914,0.7915,0.7914,0.79145,83599999.0
2008-08-19 21:04:00,0.79145,0.79145,0.7914,0.7914,42800000.0
2008-08-19 21:05:00,0.7914,0.79145,0.7914,0.79145,42700000.0
2008-08-19 21:06:00,0.79145,0.79155,0.7914,0.79155,148900000.0
2008-08-19 21:07:00,0.7915,0.7916,0.7915,0.7916,83000000.0
2008-08-19 21:08:00,0.79155,0.79155,0.7914,0.79145,77400000.0
2008-08-19 21:09:00,0.79145,0.79145,0.7914,0.7914,103000000.0
2008-08-19 21:10:00,0.79145,0.79145,0.79135,0.79135,122000000.0
2008-08-19 21:11:00,0.79135,0.79145,0.79125,0.7914,180100000.0
2008-08-19 21:12:00,0.7914,0.7914,0.7913,0.7913,103600000.0
2008-08-19 21:13:00,0.7913,0.7913,0.79125,0.79125,60800000.0
2008-08-19 21:14:00,0.79125,0.79125,0.79125,0.79125,21200000.0
2008-08-19 21:15:00,0.79125,0.7914,0.79125,0.7913,110300000.0
2008-08-19 21:16:00,0.7913,0.7914,0.7913,0.79135,102400000.0
2008-08-19 21:17:00,0.79135,0.79145,0.79125,0.79135,221200000.0
2008-08-19 21:18:00,0.7914,0.79145,0.7914,0.79145,65500000.0
2008-08-19 21:19:00,0.79145,0.79145,0.79145,0.79145,35300000.0
2008-08-19 21:20:00,0.79145,0.7916,0.79145,0.79155,97100000.0
2008-08-19 21:21:00,0.79155,0.7916,0.79155,0.7916,105200000.0
2008-08-19 21:22:00,0.7916,0.7916,0.7916,0.7916,73700000.0
2008-08-19 21:23:00,0.7916,0.79165,0.79155,0.79155,111100003.0
2008-08-19 21:24:00,0.79155,0.79155,0.79145,0.79145,66000000.0
2008-08-19 21:25:00,0.79145,0.79165,0.79145,0.7916,88300000.0
2008-08-19 21:26:00,0.7916,0.7916,0.79155,0.7916,44900000.0
2008-08-19 21:27:00,0.7916,0.79165,0.7916,0.7916,71800000.0
2008-08-19 21:28:00,0.7916,0.7916,0.7914,0.79145,72400000.0
2008-08-19 21:29:00,0.79145,0.79145,0.7914,0.79145,92400000.0
2008-08-19 21:30:00,0.7914,0.79155,0.7914,0.79145,62100000.0
2008-08-19 21:31:00,0.79145,0.7916,0.79145,0.79155,61300000.0
2008-08-19 21:32:00,0.79155,0.79155,0.7915,0.79155,123300000.0
2008-08-19 21:33:00,0.79155,0.7918,0.79155,0.79175,155400000.0
2008-08-19 21:34:00,0.79175,0.7918,0.79165,0.79175,181500000.0
2008-08-19 21:35:00,0.79175,0.79175,0.79165,0.79165,48900000.0
2008-08-19 21:36:00,0.79165,0.7917,0.7916,0.7917,84000000.0
2008-08-19 21:37:00,0.79175,0.79195,0.7917,0.7919,156300000.0
2008-08-19 21:38:00,0.7919,0.79195,0.79175,0.79185,113300000.0
2008-08-19 21:39:00,0.79185,0.7919,0.7918,0.7918,62700000.0
2008-08-19 21:40:00,0.7918,0.79205,0.79175,0.79195,114400000.0
2008-08-19 21:41:00,0.79195,0.79205,0.7919,0.7919,59700000.0
2008-08-19 21:42:00,0.79195,0.792,0.7919,0.79195,94000000.0
2008-08-19 21:43:00,0.79195,0.792,0.7919,0.79195,71700000.0
2008-08-19 21:44:00,0.79195,0.79195,0.7919,0.79195,44800000.0
2008-08-19 21:45:00,0.7919,0.79195,0.7918,0.79185,53400000.0
2008-08-19 21:46:00,0.79185,0.79185,0.7917,0.79175,75500000.0
2008-08-19 21:47:00,0.79175,0.7921,0.79175,0.7921,64200000.0
2008-08-19 21:48:00,0.79205,0.7921,0.792,0.792,100600000.0
2008-08-19 21:49:00,0.792,0.792,0.792,0.792,19200000.0
2008-08-19 21:50:00,0.792,0.79205,0.792,0.792,43400000.0
2008-08-19 21:51:00,0.792,0.79205,0.792,0.792,83600000.0
2008-08-19 21:52:00,0.792,0.79215,0.792,0.792,100300000.0
2008-08-19 21:53:00,0.792,0.7921,0.79185,0.79185,155000000.0
2008-08-19 21:54:00,0.79185,0.79185,0.79175,0.79175,167900000.0
2008-08-19 21:55:00,0.79175,0.79185,0.79175,0.7918,112700000.0
2008-08-19 21:56:00,0.7918,0.7918,0.7917,0.79175,37700000.0
2008-08-19 21:57:00,0.79175,0.7918,0.7917,0.7918,67900000.0
2008-08-19 21:58:00,0.7918,0.7918,0.7918,0.7918,34300000.0
2008-08-19 21:59:00,0.7918,0.79185,0.7918,0.7918,71800000.0
2008-08-19 22:00:00,0.7918,0.79185,0.7917,0.79175,108400000.0
2008-08-19 22:01:00,0.7917,0.7918,0.7917,0.7917,60100000.0
2008-08-19 22:02:00,0.79165,0.79175,0.7916,0.7917,100500000.0
2008-08-19 22:03:00,0.7917,0.7917,0.79165,0.7917,24800000.0
2008-08-19 22:04:00,0.7917,0.7917,0.79165,0.7917,10000000.0
2008-08-19 22:05:00,0.7917,0.7917,0.79165,0.7917,24000000.0
2008-08-19 22:06:00,0.7917,0.7917,0.7917,0.7917,3600000.0
2008-08-19 22:07:00,0.7917,0.7917,0.7916,0.79165,23700000.0
2008-08-19 22:08:00,0.79165,0.7917,0.7916,0.79165,52900000.0
2008-08-19 22:09:00,0.7917,0.7917,0.7915,0.79155,54900000.0
2008-08-19 22:10:00,0.79155,0.79165,0.79155,0.79165,58400000.0
2008-08-19 22:11:00,0.79165,0.7917,0.7916,0.79165,96700000.0
2008-08-19 22:12:00,0.79165,0.7917,0.7916,0.79165,72500000.0
2008-08-19 22:13:00,0.79165,0.79165,0.7916,0.7916,18000000.0
2008-08-19 22:14:00,0.7916,0.7917,0.7916,0.7917,34900000.0
2008-08-19 22:15:00,0.79175,0.79175,0.7917,0.79175,21000000.0
2008-08-19 22:16:00,0.7917,0.79175,0.7917,0.7917,24900000.0
2008-08-19 22:17:00,0.79175,0.79175,0.79165,0.7917,15900000.0
2008-08-19 22:18:00,0.7917,0.79175,0.7917,0.7917,37700000.0
2008-08-19 22:19:00,0.7917,0.7917,0.7916,0.7916,19000000.0
2008-08-19 22:20:00,0.79165,0.79165,0.7916,0.79165,29100000.0
2008-08-19 22:21:00,0.79165,0.79165,0.7915,0.7915,52800000.0
2008-08-19 22:22:00,0.79155,0.79165,0.7915,0.79165,33300000.0
2008-08-19 22:23:00,0.7916,0.7916,0.79155,0.7916,26900000.0
2008-08-19 22:24:00,0.7916,0.7916,0.7915,0.79155,18800000.0
2008-08-19 22:25:00,0.79155,0.79155,0.7915,0.7915,27900000.0
2008-08-19 22:26:00,0.7915,0.7916,0.7915,0.79155,23200000.0
2008-08-19 22:27:00,0.7916,0.7916,0.79155,0.79155,11500000.0
2008-08-19 22:28:00,0.79155,0.79155,0.7915,0.7915,20200000.0
2008-08-19 22:29:00,0.79145,0.79145,0.79145,0.79145,7200000.0
2008-08-19 22:30:00,0.79145,0.7915,0.7914,0.7915,20700000.0
2008-08-19 22:31:00,0.79145,0.79145,0.7913,0.79135,61200000.0
2008-08-19 22:32:00,0.7913,0.79145,0.7913,0.7914,46000000.0
2008-08-19 22:33:00,0.79135,0.7914,0.7913,0.7913,32800000.0
2008-08-19 22:34:00,0.79135,0.7914,0.79135,0.7914,11200000.0
2008-08-19 22:35:00,0.7914,0.79145,0.7914,0.79145,12800000.0
2008-08-19 22:36:00,0.79145,0.79145,0.7914,0.79145,24800000.0
2008-08-19 22:37:00,0.79145,0.7915,0.79145,0.79145,33000000.0
2008-08-19 22:38:00,0.79145,0.79145,0.7913,0.7914,61600000.0
2008-08-19 22:39:00,0.7914,0.7914,0.79135,0.79135,13200000.0
2008-08-19 22:40:00,0.7914,0.79145,0.79135,0.79135,68800000.0
2008-08-19 22:41:00,0.79135,0.79145,0.79135,0.79145,18100000.0
2008-08-19 22:42:00,0.79145,0.79145,0.7914,0.7914,15700000.0
2008-08-19 22:43:00,0.7914,0.79145,0.7914,0.7914,11700000.0
2008-08-19 22:44:00,0.7914,0.79145,0.79135,0.79145,10700000.0
2008-08-19 22:45:00,0.7914,0.79145,0.7914,0.7914,16100000.0
2008-08-19 22:46:00,0.79145,0.79145,0.79125,0.79135,101000000.0
2008-08-19 22:47:00,0.79135,0.79135,0.79135,0.79135,11100000.0
2008-08-19 22:48:00,0.7914,0.7914,0.79135,0.7914,22300000.0
2008-08-19 22:49:00,0.7914,0.79145,0.7914,0.79145,8100000.0
2008-08-19 22:50:00,0.79145,0.79145,0.79145,0.79145,3200000.0
2008-08-19 22:51:00,0.7914,0.79141,0.79131,0.7914,11800000.0
2008-08-19 22:52:00,0.79145,0.7918,0.79145,0.79145,72200000.0
2008-08-19 22:53:00,0.7915,0.79155,0.79145,0.7915,9100000.0
2008-08-19 22:54:00,0.79145,0.7915,0.7913,0.7914,33100000.0
2008-08-19 22:55:00,0.79145,0.79145,0.79135,0.7914,22100000.0
2008-08-19 22:56:00,0.79135,0.79135,0.79125,0.7913,22200000.0
2008-08-19 22:57:00,0.7913,0.7914,0.7913,0.7913,33400000.0
2008-08-19 22:58:00,0.7913,0.7913,0.7913,0.7913,18600000.0
2008-08-19 22:59:00,0.7913,0.79135,0.7913,0.7913,32300000.0
2008-08-19 23:00:00,0.7913,0.7913,0.79105,0.7911,45100001.0
2008-08-19 23:01:00,0.79125,0.79135,0.79125,0.79135,19100000.0
2008-08-19 23:02:00,0.7913,0.7913,0.79125,0.79125,7500000.0
2008-08-19 23:03:00,0.79119,0.79119,0.79108,0.79111,45600000.0
2008-08-19 23:04:00,0.79125,0.7913,0.7912,0.7912,40800000.0
2008-08-19 23:05:00,0.79115,0.79125,0.79115,0.79115,21000000.0
2008-08-19 23:06:00,0.79115,0.79115,0.79115,0.79115,7200000.0
2008-08-19 23:07:00,0.79115,0.79125,0.79115,0.79125,11200000.0
2008-08-19 23:08:00,0.79115,0.79125,0.79115,0.79125,7000000.0
2008-08-19 23:09:00,0.79115,0.79125,0.79115,0.7912,12600000.0
2008-08-19 23:10:00,0.79115,0.7912,0.79115,0.79115,6000000.0
2008-08-19 23:11:00,0.79115,0.79125,0.79115,0.79125,35600000.0
2008-08-19 23:12:00,0.79125,0.79135,0.79125,0.79135,23200000.0
2008-08-19 23:13:00,0.7914,0.7915,0.7914,0.7915,7000000.0
2008-08-19 23:14:00,0.7914,0.7915,0.7914,0.79145,5000000.0
2008-08-19 23:15:00,0.7914,0.7914,0.79135,0.79135,2000000.0
2008-08-19 23:16:00,0.7914,0.7914,0.79135,0.79135,4600000.0
2008-08-19 23:17:00,0.79135,0.79135,0.7913,0.79135,12600000.0
2008-08-19 23:18:00,0.79135,0.79135,0.7913,0.7913,10000000.0
2008-08-19 23:19:00,0.79135,0.79135,0.79135,0.79135,7400000.0
2008-08-19 23:20:00,0.7914,0.7915,0.7914,0.7915,15500000.0
2008-08-19 23:21:00,0.79145,0.7915,0.79145,0.79145,7400000.0
2008-08-19 23:22:00,0.7915,0.7917,0.79135,0.79135,39500000.0
2008-08-19 23:23:00,0.7914,0.79145,0.79135,0.7914,6900000.0
2008-08-19 23:24:00,0.79145,0.79145,0.7913,0.79145,13900000.0
2008-08-19 23:25:00,0.7914,0.7914,0.79135,0.79135,4200000.0
2008-08-19 23:26:00,0.7914,0.7914,0.79135,0.79135,2900000.0
2008-08-19 23:27:00,0.7914,0.7915,0.7914,0.79145,13300000.0
2008-08-19 23:28:00,0.79155,0.79165,0.7915,0.7916,19700000.0
2008-08-19 23:29:00,0.79165,0.792,0.79165,0.7919,46900000.0
2008-08-19 23:30:00,0.7919,0.79195,0.7918,0.7919,30200000.0
2008-08-19 23:31:00,0.792,0.792,0.79185,0.792,65200000.0
2008-08-19 23:32:00,0.79205,0.79205,0.79165,0.79165,156600000.0
2008-08-19 23:33:00,0.7916,0.7916,0.7916,0.7916,3500000.0
2008-08-19 23:34:00,0.7916,0.79165,0.79155,0.79165,83400000.0
2008-08-19 23:35:00,0.7916,0.7916,0.7916,0.7916,1000000.0
2008-08-19 23:36:00,0.79155,0.7916,0.79155,0.7916,28400000.0
2008-08-19 23:37:00,0.7916,0.79165,0.7916,0.7916,36300000.0
2008-08-19 23:38:00,0.79165,0.79165,0.7916,0.7916,11300000.0
2008-08-19 23:39:00,0.7916,0.79165,0.7916,0.79165,30600000.0
2008-08-19 23:40:00,0.7917,0.7917,0.7916,0.7916,20100000.0
2008-08-19 23:41:00,0.79165,0.79175,0.79165,0.7917,55900000.0
2008-08-19 23:42:00,0.7918,0.7918,0.79165,0.7917,60600000.0
2008-08-19 23:43:00,0.79171,0.79171,0.79159,0.79163,36500000.0
2008-08-19 23:44:00,0.79175,0.79177,0.79172,0.79172,15200000.0
2008-08-19 23:45:00,0.79165,0.79165,0.7916,0.7916,18400000.0
2008-08-19 23:46:00,0.7916,0.7916,0.7916,0.7916,10500000.0
2008-08-19 23:47:00,0.7916,0.7916,0.7915,0.79155,41600000.0
2008-08-19 23:48:00,0.7915,0.79155,0.7915,0.79155,52100000.0
2008-08-19 23:49:00,0.7915,0.7916,0.7915,0.7915,23500000.0
2008-08-19 23:50:00,0.79155,0.79155,0.79155,0.79155,1000000.0
2008-08-19 23:51:00,0.7915,0.7916,0.7915,0.79155,12300000.0
2008-08-19 23:52:00,0.7915,0.79155,0.7915,0.7915,12300000.0
2008-08-19 23:53:00,0.7915,0.79155,0.7915,0.7915,6600000.0
2008-08-19 23:54:00,0.7915,0.7915,0.7915,0.7915,3500000.0
2008-08-19 23:55:00,0.79143,0.79145,0.7914,0.79145,15100000.0
2008-08-19 23:56:00,0.7915,0.7915,0.7915,0.7915,1300000.0
2008-08-19 23:57:00,0.7915,0.7915,0.7915,0.7915,8600000.0
2008-08-19 23:58:00,0.7915,0.7919,0.7915,0.7919,164200000.0
2008-08-19 23:59:00,0.7919,0.7919,0.7918,0.7919,32600000.0
2008-08-20 00:00:00,0.79185,0.7919,0.79185,0.79185,32000000.0
2008-08-20 00:01:00,0.79185,0.7919,0.79185,0.7919,5000000.0
2008-08-20 00:02:00,0.7919,0.7919,0.79185,0.7919,25300000.0
2008-08-20 00:03:00,0.7919,0.7919,0.79175,0.7919,41000000.0
2008-08-20 00:04:00,0.7919,0.7919,0.7918,0.79185,27400000.0
2008-08-20 00:05:00,0.79175,0.79175,0.79175,0.79175,5300000.0
2008-08-20 00:06:00,0.7917,0.7917,0.79165,0.7917,6300000.0
2008-08-20 00:07:00,0.7917,0.7917,0.7916,0.7916,19900000.0
2008-08-20 00:08:00,0.7916,0.7916,0.7915,0.7915,38300000.0
2008-08-20 00:09:00,0.79155,0.79155,0.79145,0.7915,11500000.0
2008-08-20 00:10:00,0.7915,0.79155,0.79145,0.79155,11500000.0
2008-08-20 00:11:00,0.7915,0.79155,0.7915,0.79155,2000000.0
2008-08-20 00:12:00,0.7915,0.7915,0.79135,0.7915,58800000.0
2008-08-20 00:13:00,0.7915,0.79155,0.7915,0.79155,42800000.0
2008-08-20 00:14:00,0.7916,0.7916,0.7915,0.7915,12000000.0
2008-08-20 00:15:00,0.7915,0.79165,0.7915,0.79165,29900000.0
2008-08-20 00:16:00,0.79165,0.79175,0.79165,0.7917,34900000.0
2008-08-20 00:17:00,0.7917,0.7917,0.79165,0.7917,18500000.0
2008-08-20 00:18:00,0.7917,0.7917,0.7916,0.7916,15500000.0
2008-08-20 00:19:00,0.7916,0.79165,0.7916,0.79165,20500000.0
2008-08-20 00:20:00,0.79165,0.7917,0.79165,0.7917,11400000.0
2008-08-20 00:21:00,0.7917,0.7917,0.79165,0.79165,40200000.0
2008-08-20 00:22:00,0.79165,0.7917,0.7916,0.79165,36900000.0
2008-08-20 00:23:00,0.79165,0.79165,0.7916,0.79165,18900000.0
2008-08-20 00:24:00,0.79165,0.79165,0.7916,0.7916,5000000.0
2008-08-20 00:25:00,0.79145,0.79165,0.79145,0.7916,57600000.0
2008-08-20 00:26:00,0.7916,0.7917,0.7916,0.7916,10300000.0
2008-08-20 00:27:00,0.7915,0.7916,0.7915,0.7916,13000000.0
2008-08-20 00:28:00,0.79165,0.79165,0.7916,0.79165,5300000.0
2008-08-20 00:29:00,0.79165,0.7917,0.7916,0.7916,39800000.0
2008-08-20 00:30:00,0.7916,0.7917,0.7916,0.7917,6800000.0
2008-08-20 00:31:00,0.79165,0.79165,0.79165,0.79165,70000000.0
2008-08-20 00:32:00,0.79165,0.79165,0.7916,0.7916,15600000.0
2008-08-20 00:33:00,0.79165,0.79165,0.7916,0.7916,7200000.0
2008-08-20 00:34:00,0.79155,0.7916,0.79155,0.7916,9500000.0
2008-08-20 00:35:00,0.79155,0.79155,0.79155,0.79155,23200000.0
2008-08-20 00:36:00,0.79155,0.7916,0.79155,0.79155,27600000.0
2008-08-20 00:37:00,0.79155,0.7916,0.79155,0.7916,6200000.0
2008-08-20 00:38:00,0.7916,0.79165,0.79155,0.79165,80400000.0
2008-08-20 00:39:00,0.79165,0.79165,0.79155,0.79165,51300000.0
2008-08-20 00:40:00,0.79165,0.79165,0.7916,0.79165,27600000.0
2008-08-20 00:41:00,0.79165,0.79165,0.7916,0.7916,13800000.0
2008-08-20 00:42:00,0.7916,0.79175,0.7916,0.7917,36900000.0
2008-08-20 00:43:00,0.79165,0.79165,0.7916,0.79165,31900000.0
2008-08-20 00:44:00,0.79165,0.79175,0.7916,0.7916,22700000.0
2008-08-20 00:45:00,0.79165,0.7917,0.79165,0.7917,9800000.0
2008-08-20 00:46:00,0.7917,0.79175,0.7917,0.79175,14600000.0
2008-08-20 00:47:00,0.7917,0.7918,0.7917,0.7918,11500000.0
2008-08-20 00:48:00,0.7918,0.79185,0.79175,0.79175,13500000.0
2008-08-20 00:49:00,0.79175,0.79175,0.7917,0.7917,7600000.0
2008-08-20 00:50:00,0.79175,0.79175,0.7917,0.7917,8900000.0
2008-08-20 00:51:00,0.79175,0.79175,0.7917,0.7917,4000000.0
2008-08-20 00:52:00,0.79165,0.79165,0.7916,0.79165,14000000.0
2008-08-20 00:53:00,0.79165,0.79165,0.7916,0.7916,13500000.0
2008-08-20 00:54:00,0.7916,0.7916,0.7914,0.79155,36600000.0
2008-08-20 00:55:00,0.7915,0.7916,0.7915,0.79155,87100000.0
2008-08-20 00:56:00,0.79155,0.79155,0.7915,0.7915,18000000.0
2008-08-20 00:57:00,0.7915,0.7915,0.7914,0.7914,19700000.0
2008-08-20 00:58:00,0.7914,0.79155,0.7914,0.79155,40300000.0
2008-08-20 00:59:00,0.79155,0.79155,0.7915,0.7915,45800000.0
2008-08-20 01:00:00,0.7915,0.7915,0.7914,0.7914,53500000.0
2008-08-20 01:01:00,0.7914,0.79145,0.79135,0.79145,33600000.0
2008-08-20 01:02:00,0.7914,0.79145,0.79125,0.7913,46100000.0
2008-08-20 01:03:00,0.79135,0.79135,0.7911,0.7912,60800000.0
2008-08-20 01:04:00,0.7912,0.79135,0.7912,0.7912,33200000.0
2008-08-20 01:05:00,0.7912,0.79135,0.79115,0.7913,29000000.0
2008-08-20 01:06:00,0.7913,0.7913,0.7913,0.7913,8800000.0
2008-08-20 01:07:00,0.79125,0.79125,0.79115,0.79115,39600000.0
2008-08-20 01:08:00,0.7911,0.79115,0.79105,0.79105,26500000.0
2008-08-20 01:09:00,0.79105,0.7911,0.79105,0.7911,10500000.0
2008-08-20 01:10:00,0.7911,0.7911,0.79105,0.79105,2000000.0
2008-08-20 01:11:00,0.7911,0.79115,0.79105,0.79115,22500000.0
2008-08-20 01:12:00,0.7911,0.7911,0.7911,0.7911,1000000.0
2008-08-20 01:13:00,0.7911,0.7912,0.7911,0.79115,20900000.0
2008-08-20 01:14:00,0.79115,0.79135,0.79115,0.79135,24300000.0
2008-08-20 01:15:00,0.7913,0.79135,0.7913,0.79135,10000000.0
2008-08-20 01:16:00,0.7913,0.7914,0.7913,0.79135,21200000.0
2008-08-20 01:17:00,0.7914,0.7914,0.7914,0.7914,2000000.0
2008-08-20 01:18:00,0.79135,0.79135,0.79135,0.79135,2000000.0
2008-08-20 01:19:00,0.79135,0.79135,0.7913,0.79135,11300000.0
2008-08-20 01:20:00,0.79135,0.7914,0.79135,0.79135,15700000.0
2008-08-20 01:21:00,0.79135,0.7914,0.79135,0.79135,19700000.0
2008-08-20 01:22:00,0.79135,0.79135,0.79135,0.79135,12000000.0
2008-08-20 01:23:00,0.79135,0.79135,0.79135,0.79135,25400000.0
2008-08-20 01:24:00,0.79135,0.79135,0.79135,0.79135,6000000.0
2008-08-20 01:25:00,0.79135,0.79135,0.79135,0.79135,5800000.0
2008-08-20 01:26:00,0.79135,0.79135,0.79135,0.79135,20900000.0
2008-08-20 01:27:00,0.79135,0.79135,0.7913,0.7913,50100000.0
2008-08-20 01:28:00,0.7913,0.79135,0.7913,0.79135,77800001.0
2008-08-20 01:29:00,0.79135,0.79135,0.7913,0.7913,24300000.0
2008-08-20 01:30:00,0.7913,0.7913,0.7913,0.7913,11600000.0
2008-08-20 01:31:00,0.7913,0.7913,0.79115,0.7912,32100000.0
2008-08-20 01:32:00,0.7912,0.7912,0.7912,0.7912,6800000.0
2008-08-20 01:33:00,0.7912,0.7912,0.7912,0.7912,4400000.0
2008-08-20 01:34:00,0.7912,0.79125,0.79115,0.79125,44900000.0
2008-08-20 01:35:00,0.79125,0.7913,0.7912,0.7913,21800000.0
2008-08-20 01:36:00,0.79125,0.7914,0.79125,0.79135,69000000.0
2008-08-20 01:37:00,0.79135,0.7915,0.79135,0.79145,39900000.0
2008-08-20 01:38:00,0.79145,0.79155,0.79145,0.7915,18000000.0
2008-08-20 01:39:00,0.79155,0.79165,0.7915,0.7916,57400000.0
2008-08-20 01:40:00,0.7916,0.7916,0.79145,0.79145,51600000.0
2008-08-20 01:41:00,0.7915,0.7915,0.79145,0.79145,38300000.0
2008-08-20 01:42:00,0.79145,0.7915,0.7914,0.7914,45200000.0
2008-08-20 01:43:00,0.7914,0.7914,0.79135,0.79135,71600000.0
2008-08-20 01:44:00,0.79135,0.79155,0.79135,0.79145,92400000.0
2008-08-20 01:45:00,0.7915,0.79175,0.79145,0.79175,156500000.0
2008-08-20 01:46:00,0.79175,0.79205,0.79175,0.79205,128800000.0
2008-08-20 01:47:00,0.79205,0.7922,0.79205,0.79215,276300000.0
2008-08-20 01:48:00,0.79215,0.7922,0.7921,0.7921,63000000.0
2008-08-20 01:49:00,0.7921,0.7921,0.792,0.792,83700000.0
2008-08-20 01:50:00,0.792,0.7921,0.79195,0.7921,186000000.0
2008-08-20 01:51:00,0.79205,0.79215,0.79205,0.79215,158900000.0
2008-08-20 01:52:00,0.79215,0.79235,0.79205,0.79225,155700000.0
2008-08-20 01:53:00,0.79225,0.79245,0.79205,0.79205,492600000.0
2008-08-20 01:54:00,0.79205,0.7922,0.79205,0.79215,170200000.0
2008-08-20 01:55:00,0.79215,0.79215,0.79205,0.7921,79200000.0
2008-08-20 01:56:00,0.7921,0.79215,0.79205,0.7921,118200000.0
2008-08-20 01:57:00,0.79205,0.79205,0.792,0.792,21100000.0
2008-08-20 01:58:00,0.79195,0.792,0.79195,0.792,70500000.0
2008-08-20 01:59:00,0.792,0.792,0.7919,0.79195,43000000.0
2008-08-20 02:00:00,0.79195,0.79195,0.79185,0.7919,69000000.0
2008-08-20 02:01:00,0.7919,0.7919,0.79155,0.7916,94000000.0
2008-08-20 02:02:00,0.79155,0.7916,0.7915,0.7915,64500000.0
2008-08-20 02:03:00,0.7915,0.79165,0.7915,0.7916,27000000.0
2008-08-20 02:04:00,0.7916,0.7916,0.79155,0.79155,31600000.0
2008-08-20 02:05:00,0.79155,0.792,0.7915,0.79195,201000000.0
2008-08-20 02:06:00,0.7919,0.79195,0.79165,0.79165,148000000.0
2008-08-20 02:07:00,0.79165,0.7917,0.79165,0.7917,65800000.0
2008-08-20 02:08:00,0.7917,0.79175,0.79165,0.7917,51500000.0
2008-08-20 02:09:00,0.7917,0.7917,0.7916,0.7916,20300000.0
2008-08-20 02:10:00,0.79165,0.79165,0.7915,0.7916,106000000.0
2008-08-20 02:11:00,0.7916,0.7918,0.7915,0.7918,68700000.0
2008-08-20 02:12:00,0.7918,0.79195,0.7918,0.79185,107300000.0
2008-08-20 02:13:00,0.79185,0.79205,0.79185,0.792,63600000.0
2008-08-20 02:14:00,0.792,0.7921,0.7919,0.792,97200000.0
2008-08-20 02:15:00,0.792,0.792,0.7918,0.7918,33600000.0
2008-08-20 02:16:00,0.7918,0.7918,0.79155,0.79155,35100000.0
2008-08-20 02:17:00,0.7916,0.79185,0.79155,0.7918,85300000.0
2008-08-20 02:18:00,0.7918,0.79185,0.79175,0.7918,74000000.0
2008-08-20 02:19:00,0.7918,0.79185,0.79175,0.79175,91100000.0
2008-08-20 02:20:00,0.79175,0.7918,0.79165,0.7918,72100000.0
2008-08-20 02:21:00,0.7918,0.79195,0.79175,0.7919,121700000.0
2008-08-20 02:22:00,0.7919,0.7919,0.7918,0.7919,71700000.0
2008-08-20 02:23:00,0.79185,0.7919,0.7918,0.7918,30600000.0
2008-08-20 02:24:00,0.7918,0.79185,0.7917,0.7918,41400000.0
2008-08-20 02:25:00,0.7918,0.7918,0.7918,0.7918,1000000.0
2008-08-20 02:26:00,0.7918,0.7918,0.79175,0.79175,54600000.0
2008-08-20 02:27:00,0.79175,0.7918,0.79175,0.7918,42900000.0
2008-08-20 02:28:00,0.7918,0.7918,0.79165,0.79175,218800000.0
2008-08-20 02:29:00,0.7917,0.79175,0.7916,0.7916,55200000.0
2008-08-20 02:30:00,0.7916,0.79165,0.7915,0.7916,73500000.0
2008-08-20 02:31:00,0.79165,0.7917,0.79155,0.79165,45900000.0
2008-08-20 02:32:00,0.79165,0.7917,0.79165,0.79165,24600000.0
2008-08-20 02:33:00,0.79165,0.7918,0.79165,0.79175,77100000.0
2008-08-20 02:34:00,0.79175,0.79175,0.79165,0.79165,37800000.0
2008-08-20 02:35:00,0.79165,0.7917,0.79165,0.7917,20300000.0
2008-08-20 02:36:00,0.79175,0.7919,0.79165,0.7919,83800000.0
2008-08-20 02:37:00,0.7919,0.7919,0.7917,0.79175,228800000.0
2008-08-20 02:38:00,0.79175,0.7918,0.79165,0.7917,240600000.0
2008-08-20 02:39:00,0.7917,0.7917,0.79165,0.79165,9200000.0
2008-08-20 02:40:00,0.79165,0.79165,0.7915,0.7915,36400000.0
2008-08-20 02:41:00,0.79155,0.7916,0.7915,0.79155,41300000.0
2008-08-20 02:42:00,0.79155,0.7916,0.79155,0.7916,9600000.0
2008-08-20 02:43:00,0.7916,0.79165,0.7916,0.7916,24800000.0
2008-08-20 02:44:00,0.7916,0.79165,0.7915,0.7915,36800000.0
2008-08-20 02:45:00,0.79155,0.79155,0.79135,0.79145,100000000.0
2008-08-20 02:46:00,0.79145,0.7916,0.7914,0.79155,80100000.0
2008-08-20 02:47:00,0.79155,0.79155,0.7912,0.7912,257200000.0
2008-08-20 02:48:00,0.79125,0.79145,0.79125,0.7914,150400000.0
2008-08-20 02:49:00,0.7914,0.79155,0.7914,0.79145,108400000.0
2008-08-20 02:50:00,0.79155,0.79155,0.7915,0.79155,24400000.0
2008-08-20 02:51:00,0.7915,0.7915,0.7914,0.7914,44300000.0
2008-08-20 02:52:00,0.7915,0.7916,0.7914,0.79155,35200000.0
2008-08-20 02:53:00,0.79155,0.79155,0.79145,0.79145,164700000.0
2008-08-20 02:54:00,0.79145,0.79155,0.79135,0.79145,112700000.0
2008-08-20 02:55:00,0.79145,0.7915,0.7913,0.7914,97700000.0
2008-08-20 02:56:00,0.79145,0.7915,0.7914,0.79145,14100000.0
2008-08-20 02:57:00,0.7915,0.79165,0.7915,0.79165,36500000.0
2008-08-20 02:58:00,0.79165,0.79165,0.7915,0.7915,98100000.0
2008-08-20 02:59:00,0.7915,0.79155,0.79145,0.79155,30100000.0
2008-08-20 03:00:00,0.79155,0.79165,0.79155,0.79155,103600000.0
2008-08-20 03:01:00,0.7915,0.79155,0.7913,0.79145,155100000.0
2008-08-20 03:02:00,0.79145,0.7915,0.7914,0.7915,70700000.0
2008-08-20 03:03:00,0.79155,0.7916,0.7915,0.7916,26400000.0
2008-08-20 03:04:00,0.7916,0.7916,0.7915,0.7916,51400000.0
2008-08-20 03:05:00,0.7916,0.792,0.7916,0.7919,78100000.0
2008-08-20 03:06:00,0.7919,0.7919,0.79185,0.7919,79800000.0
2008-08-20 03:07:00,0.79185,0.7919,0.7918,0.7919,72200000.0
2008-08-20 03:08:00,0.79185,0.7919,0.79185,0.79185,113700000.0
2008-08-20 03:09:00,0.79185,0.79185,0.7917,0.7918,217700000.0
2008-08-20 03:10:00,0.79175,0.7918,0.79165,0.7918,227200000.0
2008-08-20 03:11:00,0.7918,0.79185,0.79175,0.79175,137900000.0
2008-08-20 03:12:00,0.7918,0.79185,0.7917,0.79175,68600000.0
2008-08-20 03:13:00,0.79175,0.79175,0.7916,0.7917,323600000.0
2008-08-20 03:14:00,0.79165,0.79175,0.7916,0.79175,222100000.0
2008-08-20 03:15:00,0.79175,0.7918,0.79175,0.7918,38700000.0
2008-08-20 03:16:00,0.7918,0.7918,0.79165,0.7917,69300000.0
2008-08-20 03:17:00,0.7917,0.7918,0.7917,0.7918,47800000.0
2008-08-20 03:18:00,0.7918,0.79195,0.7916,0.7917,141900000.0
2008-08-20 03:19:00,0.7917,0.79175,0.7917,0.79175,101200000.0
2008-08-20 03:20:00,0.79175,0.7918,0.7917,0.7917,109300000.0
2008-08-20 03:21:00,0.7917,0.7918,0.79165,0.7917,66000000.0
2008-08-20 03:22:00,0.79175,0.79175,0.7916,0.79165,28600000.0
2008-08-20 03:23:00,0.7917,0.7917,0.79165,0.79165,24000000.0
2008-08-20 03:24:00,0.79165,0.7917,0.79165,0.7917,37600000.0
2008-08-20 03:25:00,0.79165,0.7917,0.7916,0.79165,69200000.0
2008-08-20 03:26:00,0.79165,0.79175,0.79165,0.79175,61800000.0
2008-08-20 03:27:00,0.79175,0.79185,0.7917,0.79175,122400000.0
2008-08-20 03:28:00,0.79175,0.79175,0.79175,0.79175,13800000.0
2008-08-20 03:29:00,0.79175,0.7918,0.79175,0.79175,19400000.0
2008-08-20 03:30:00,0.79175,0.7919,0.7917,0.79185,127700000.0
2008-08-20 03:31:00,0.79185,0.79195,0.7918,0.7918,37400000.0
2008-08-20 03:32:00,0.7918,0.79185,0.79175,0.7918,32100000.0
2008-08-20 03:33:00,0.7918,0.79185,0.79175,0.79175,102600000.0
2008-08-20 03:34:00,0.79175,0.7919,0.79175,0.7919,126100000.0
2008-08-20 03:35:00,0.7919,0.7919,0.7918,0.7918,63700000.0
2008-08-20 03:36:00,0.79185,0.79185,0.79185,0.79185,2300000.0
2008-08-20 03:37:00,0.79185,0.79185,0.7917,0.79175,88100000.0
2008-08-20 03:38:00,0.79175,0.79175,0.7916,0.7917,82200000.0
2008-08-20 03:39:00,0.7917,0.7917,0.79165,0.79165,71200000.0
2008-08-20 03:40:00,0.7917,0.7917,0.79165,0.79165,43300000.0
2008-08-20 03:41:00,0.79165,0.79165,0.79165,0.79165,18200000.0
2008-08-20 03:42:00,0.7917,0.79175,0.7916,0.79165,133800000.0
2008-08-20 03:43:00,0.79165,0.7917,0.79165,0.7917,29800000.0
2008-08-20 03:44:00,0.7917,0.7917,0.79165,0.79165,30400000.0
2008-08-20 03:45:00,0.79165,0.79165,0.79165,0.79165,16200000.0
2008-08-20 03:46:00,0.79165,0.7917,0.79165,0.7917,16400000.0
2008-08-20 03:47:00,0.7917,0.79175,0.79165,0.79175,9500000.0
2008-08-20 03:48:00,0.79175,0.79175,0.7917,0.79175,11900000.0
2008-08-20 03:49:00,0.79175,0.79175,0.7917,0.79175,16600000.0
2008-08-20 03:50:00,0.79175,0.79175,0.7916,0.79165,73500000.0
2008-08-20 03:51:00,0.79165,0.7917,0.79165,0.7917,6700000.0
2008-08-20 03:52:00,0.79165,0.79165,0.79165,0.79165,11600000.0
2008-08-20 03:53:00,0.7917,0.7917,0.79165,0.7917,11200000.0
2008-08-20 03:54:00,0.7917,0.7918,0.79165,0.7917,149800000.0
2008-08-20 03:55:00,0.7917,0.79175,0.79165,0.79165,131800000.0
2008-08-20 03:56:00,0.79165,0.7917,0.79165,0.79165,23200000.0
2008-08-20 03:57:00,0.79165,0.7917,0.79165,0.79165,88600000.0
2008-08-20 03:58:00,0.79165,0.7917,0.79155,0.7916,84800000.0
2008-08-20 03:59:00,0.7916,0.7916,0.79155,0.7916,52400000.0
2008-08-20 04:00:00,0.7916,0.79165,0.7916,0.79165,16700000.0
2008-08-20 04:01:00,0.7916,0.7918,0.7916,0.7917,78000000.0
2008-08-20 04:02:00,0.7917,0.79175,0.7917,0.79175,40000000.0
2008-08-20 04:03:00,0.79175,0.79175,0.7915,0.79155,176400000.0
2008-08-20 04:04:00,0.7915,0.79155,0.7915,0.7915,9200000.0
2008-08-20 04:05:00,0.7915,0.7915,0.7915,0.7915,4100000.0
2008-08-20 04:06:00,0.79155,0.79155,0.7915,0.7915,10000000.0
2008-08-20 04:07:00,0.7915,0.79155,0.7915,0.7915,8400000.0
2008-08-20 04:08:00,0.7915,0.7915,0.79145,0.79145,14300000.0
2008-08-20 04:09:00,0.79145,0.79145,0.79145,0.79145,4000000.0
2008-08-20 04:10:00,0.79139,0.79144,0.79136,0.79136,20500000.0
2008-08-20 04:11:00,0.7915,0.7915,0.79145,0.79145,27100000.0
2008-08-20 04:12:00,0.79145,0.79155,0.79145,0.79155,28200000.0
2008-08-20 04:13:00,0.79155,0.79155,0.7915,0.7915,10500000.0
2008-08-20 04:14:00,0.7915,0.79155,0.7915,0.7915,13800000.0
2008-08-20 04:15:00,0.79155,0.79155,0.7915,0.7915,5400000.0
2008-08-20 04:16:00,0.7915,0.7916,0.7915,0.79155,30400000.0
2008-08-20 04:17:00,0.7915,0.7916,0.7915,0.7916,21800000.0
2008-08-20 04:18:00,0.7916,0.7916,0.7915,0.7916,95400000.0
2008-08-20 04:19:00,0.7916,0.79175,0.79155,0.7916,156000000.0
2008-08-20 04:20:00,0.7916,0.7918,0.7916,0.79165,100300000.0
2008-08-20 04:21:00,0.79165,0.79165,0.79155,0.79155,159800000.0
2008-08-20 04:22:00,0.79155,0.7916,0.79145,0.7915,202500000.0
2008-08-20 04:23:00,0.7915,0.79155,0.7915,0.7915,88900000.0
2008-08-20 04:24:00,0.7915,0.79155,0.79135,0.7914,142600000.0
2008-08-20 04:25:00,0.7914,0.79145,0.7914,0.7914,67400000.0
2008-08-20 04:26:00,0.79145,0.7915,0.7914,0.79145,66200000.0
2008-08-20 04:27:00,0.7914,0.79155,0.7914,0.7915,80300000.0
2008-08-20 04:28:00,0.7915,0.7915,0.7913,0.7914,95100000.0
2008-08-20 04:29:00,0.7914,0.79155,0.79135,0.79145,93900000.0
2008-08-20 04:30:00,0.79145,0.79145,0.7913,0.7913,78700000.0
2008-08-20 04:31:00,0.7913,0.7913,0.7912,0.79125,80800000.0
2008-08-20 04:32:00,0.79125,0.79125,0.7912,0.79125,169400000.0
2008-08-20 04:33:00,0.7913,0.7914,0.7913,0.79135,42000000.0
2008-08-20 04:34:00,0.79135,0.79135,0.79115,0.7913,73500000.0
2008-08-20 04:35:00,0.79135,0.79135,0.79105,0.79105,187500000.0
2008-08-20 04:36:00,0.7911,0.7912,0.79105,0.7911,87800000.0
2008-08-20 04:37:00,0.7911,0.79115,0.79105,0.79115,66600000.0
2008-08-20 04:38:00,0.79115,0.79115,0.7911,0.7911,113400000.0
2008-08-20 04:39:00,0.7911,0.7911,0.7911,0.7911,53000000.0
2008-08-20 04:40:00,0.7911,0.7911,0.7911,0.7911,5100000.0
2008-08-20 04:41:00,0.7911,0.79115,0.7911,0.79115,87900000.0
2008-08-20 04:42:00,0.79115,0.79135,0.7911,0.79115,166100000.0
2008-08-20 04:43:00,0.79115,0.7912,0.79115,0.79115,99000000.0
2008-08-20 04:44:00,0.79115,0.79115,0.79115,0.79115,14500000.0
2008-08-20 04:45:00,0.7912,0.7912,0.7912,0.7912,17600000.0
2008-08-20 04:46:00,0.79125,0.79125,0.7912,0.7912,58100000.0
2008-08-20 04:47:00,0.7912,0.7912,0.7911,0.7911,80500000.0
2008-08-20 04:48:00,0.7911,0.7912,0.7911,0.7912,99000000.0
2008-08-20 04:49:00,0.7912,0.79125,0.7911,0.79115,170500000.0
2008-08-20 04:50:00,0.79115,0.7912,0.79115,0.79115,64400000.0
2008-08-20 04:51:00,0.79115,0.7913,0.79115,0.79125,27400000.0
2008-08-20 04:52:00,0.79125,0.7913,0.79125,0.7913,13800000.0
2008-08-20 04:53:00,0.7913,0.7913,0.79125,0.79125,7500000.0
2008-08-20 04:54:00,0.79125,0.7913,0.7912,0.7912,41900000.0
2008-08-20 04:55:00,0.7912,0.7912,0.79115,0.79115,22600000.0
2008-08-20 04:56:00,0.7911,0.7911,0.7911,0.7911,3100000.0
2008-08-20 04:57:00,0.7911,0.7911,0.7911,0.7911,3600000.0
2008-08-20 04:58:00,0.7911,0.7912,0.79105,0.7912,59400000.0
2008-08-20 04:59:00,0.79115,0.79125,0.79115,0.79125,17400000.0
2008-08-20 05:00:00,0.7912,0.7912,0.79105,0.79105,32200000.0
2008-08-20 05:01:00,0.791,0.79115,0.791,0.79115,13200000.0
2008-08-20 05:02:00,0.79115,0.79125,0.79115,0.79125,18700000.0
2008-08-20 05:03:00,0.7913,0.7913,0.7912,0.79125,28300000.0
2008-08-20 05:04:00,0.79125,0.79125,0.79115,0.7912,21500000.0
2008-08-20 05:05:00,0.7911,0.7911,0.7911,0.7911,5300000.0
2008-08-20 05:06:00,0.7911,0.79115,0.7911,0.79115,26700000.0
2008-08-20 05:07:00,0.79115,0.79115,0.7911,0.7911,4000000.0
2008-08-20 05:08:00,0.79105,0.7912,0.79105,0.7912,22800000.0
2008-08-20 05:09:00,0.7912,0.7912,0.79105,0.79105,73600000.0
2008-08-20 05:10:00,0.79105,0.7911,0.791,0.7911,55500000.0
2008-08-20 05:11:00,0.7911,0.79115,0.79105,0.79115,40000000.0
2008-08-20 05:12:00,0.7911,0.7912,0.7911,0.7912,12000000.0
2008-08-20 05:13:00,0.7912,0.79125,0.7912,0.79125,29600000.0
2008-08-20 05:14:00,0.79125,0.79125,0.7911,0.7912,101100000.0
2008-08-20 05:15:00,0.79125,0.7913,0.7912,0.79125,55500000.0
2008-08-20 05:16:00,0.7912,0.79125,0.7912,0.7912,9000000.0
2008-08-20 05:17:00,0.7912,0.79125,0.7912,0.7912,9900000.0
2008-08-20 05:18:00,0.79125,0.7913,0.79125,0.79125,7000000.0
2008-08-20 05:19:00,0.79125,0.79125,0.79115,0.79115,8100000.0
2008-08-20 05:20:00,0.7912,0.79125,0.7912,0.7912,16400000.0
2008-08-20 05:21:00,0.79125,0.79125,0.7912,0.79125,6700000.0
2008-08-20 05:22:00,0.7913,0.7913,0.79125,0.79125,13000000.0
2008-08-20 05:23:00,0.7912,0.7912,0.7912,0.7912,2700000.0
2008-08-20 05:24:00,0.7912,0.7912,0.7912,0.7912,7300000.0
2008-08-20 05:25:00,0.79125,0.79125,0.79125,0.79125,16000000.0
2008-08-20 05:26:00,0.7912,0.7913,0.7912,0.79125,7300000.0
2008-08-20 05:27:00,0.7913,0.7913,0.79125,0.7913,12500000.0
2008-08-20 05:28:00,0.7913,0.7913,0.7912,0.79125,19000000.0
2008-08-20 05:29:00,0.79125,0.7913,0.7912,0.7913,22000000.0
2008-08-20 05:30:00,0.7913,0.7913,0.79105,0.79115,37200000.0
2008-08-20 05:31:00,0.79115,0.79115,0.7911,0.7911,29000000.0
2008-08-20 05:32:00,0.7912,0.79125,0.79115,0.7912,22200000.0
2008-08-20 05:33:00,0.7912,0.79125,0.79115,0.7912,23700000.0
2008-08-20 05:34:00,0.79125,0.79135,0.79125,0.7913,28000000.0
2008-08-20 05:35:00,0.7913,0.79135,0.79125,0.79125,37000000.0
2008-08-20 05:36:00,0.79125,0.7913,0.79125,0.79125,20000000.0
2008-08-20 05:37:00,0.7913,0.7913,0.7913,0.7913,6000000.0
2008-08-20 05:38:00,0.79125,0.79125,0.79125,0.79125,6000000.0
2008-08-20 05:39:00,0.79125,0.79135,0.79125,0.7913,20300000.0
2008-08-20 05:40:00,0.7913,0.79135,0.7913,0.7913,17000000.0
2008-08-20 05:41:00,0.7913,0.7913,0.79125,0.79125,3000000.0
2008-08-20 05:42:00,0.7912,0.79135,0.7912,0.7913,35700000.0
2008-08-20 05:43:00,0.79125,0.79135,0.79125,0.7913,36900000.0
2008-08-20 05:44:00,0.7913,0.7913,0.7912,0.79125,22500000.0
2008-08-20 05:45:00,0.7912,0.7913,0.7912,0.79125,13000000.0
2008-08-20 05:46:00,0.79125,0.79125,0.7912,0.7912,5000000.0
2008-08-20 05:47:00,0.7912,0.7913,0.7912,0.7913,29800000.0
2008-08-20 05:48:00,0.7913,0.79135,0.7913,0.7913,22500000.0
2008-08-20 05:49:00,0.79125,0.7913,0.79125,0.7913,14200000.0
2008-08-20 05:50:00,0.79125,0.79125,0.79115,0.79125,27600000.0
2008-08-20 05:51:00,0.79125,0.79125,0.79125,0.79125,24200000.0
2008-08-20 05:52:00,0.79123,0.79123,0.79099,0.79116,18800000.0
2008-08-20 05:53:00,0.7913,0.7913,0.79125,0.79125,20400000.0
2008-08-20 05:54:00,0.79125,0.79125,0.79115,0.7912,15800000.0
2008-08-20 05:55:00,0.79115,0.79115,0.7911,0.79115,31400000.0
2008-08-20 05:56:00,0.7911,0.7912,0.7911,0.7912,6000000.0
2008-08-20 05:57:00,0.7912,0.79125,0.79115,0.79125,15000000.0
2008-08-20 05:58:00,0.79125,0.79125,0.79125,0.79125,22700000.0
2008-08-20 05:59:00,0.7913,0.7913,0.79125,0.79125,4100000.0
2008-08-20 06:00:00,0.79125,0.79125,0.79125,0.79125,6000000.0
2008-08-20 06:01:00,0.7913,0.7913,0.79125,0.7913,12200000.0
2008-08-20 06:02:00,0.79125,0.79125,0.79125,0.79125,4000000.0
2008-08-20 06:03:00,0.79125,0.79125,0.79125,0.79125,2000000.0
2008-08-20 06:04:00,0.79125,0.79125,0.79125,0.79125,10200000.0
2008-08-20 06:05:00,0.7912,0.79125,0.7911,0.79125,42300000.0
2008-08-20 06:06:00,0.79125,0.79125,0.79125,0.79125,6000000.0
2008-08-20 06:07:00,0.7912,0.7912,0.7912,0.7912,37100000.0
2008-08-20 06:08:00,0.7912,0.79125,0.79115,0.79125,54500000.0
2008-08-20 06:09:00,0.7912,0.7913,0.7912,0.79125,18000000.0
2008-08-20 06:10:00,0.7913,0.7913,0.7913,0.7913,3000000.0
2008-08-20 06:11:00,0.7913,0.7913,0.7912,0.7912,29300000.0
2008-08-20 06:12:00,0.79125,0.79135,0.79125,0.79135,39000000.0
2008-08-20 06:13:00,0.79135,0.79135,0.7913,0.7913,3100000.0
2008-08-20 06:14:00,0.7913,0.7913,0.79125,0.7913,14700000.0
2008-08-20 06:15:00,0.7913,0.7913,0.79125,0.79125,6800000.0
2008-08-20 06:16:00,0.79125,0.79125,0.79125,0.79125,2000000.0
2008-08-20 06:17:00,0.79125,0.7913,0.7912,0.7913,31500000.0
2008-08-20 06:18:00,0.79125,0.7913,0.79125,0.79125,8200000.0
2008-08-20 06:19:00,0.7912,0.7912,0.7912,0.7912,9900000.0
2008-08-20 06:20:00,0.7913,0.7913,0.79125,0.7913,6100000.0
2008-08-20 06:21:00,0.79125,0.79125,0.79125,0.79125,3100000.0
2008-08-20 06:22:00,0.79125,0.7913,0.79125,0.7913,20500000.0
2008-08-20 06:23:00,0.79125,0.79135,0.79125,0.7913,42300000.0
2008-08-20 06:24:00,0.7913,0.79135,0.7913,0.79135,48900000.0
2008-08-20 06:25:00,0.79135,0.79135,0.7912,0.7912,88700000.0
2008-08-20 06:26:00,0.7912,0.79125,0.7912,0.7912,26700000.0
2008-08-20 06:27:00,0.7912,0.7913,0.79115,0.79125,68400000.0
2008-08-20 06:28:00,0.79125,0.79125,0.7912,0.79125,48600000.0
2008-08-20 06:29:00,0.79125,0.79125,0.7912,0.7912,15300000.0
2008-08-20 06:30:00,0.7912,0.7913,0.79115,0.7912,58000000.0
2008-08-20 06:31:00,0.7912,0.7912,0.7911,0.7911,19400000.0
2008-08-20 06:32:00,0.79105,0.7911,0.79105,0.79105,16700000.0
2008-08-20 06:33:00,0.7911,0.7911,0.7909,0.7909,29800000.0
2008-08-20 06:34:00,0.79094,0.79094,0.79057,0.79085,106200000.0
2008-08-20 06:35:00,0.7909,0.791,0.7909,0.791,25800000.0
2008-08-20 06:36:00,0.791,0.791,0.79095,0.79095,39700000.0
2008-08-20 06:37:00,0.79095,0.79105,0.79095,0.791,63000000.0
2008-08-20 06:38:00,0.7911,0.7911,0.791,0.7911,94800000.0
2008-08-20 06:39:00,0.79115,0.79115,0.79105,0.7911,47900000.0
2008-08-20 06:40:00,0.7911,0.79115,0.79105,0.7911,64000000.0
2008-08-20 06:41:00,0.7911,0.79115,0.7911,0.79115,7100000.0
2008-08-20 06:42:00,0.79115,0.79125,0.79115,0.79125,21000000.0
2008-08-20 06:43:00,0.7912,0.7912,0.79105,0.79115,152100000.0
2008-08-20 06:44:00,0.79115,0.7913,0.7911,0.79115,167500000.0
2008-08-20 06:45:00,0.79115,0.79125,0.79115,0.79115,69900000.0
2008-08-20 06:46:00,0.79115,0.7912,0.79115,0.7912,44100000.0
2008-08-20 06:47:00,0.79125,0.79125,0.79105,0.7911,115700000.0
2008-08-20 06:48:00,0.7911,0.7913,0.79105,0.7912,168300000.0
2008-08-20 06:49:00,0.7912,0.7912,0.79115,0.7912,27600000.0
2008-08-20 06:50:00,0.7912,0.7912,0.79105,0.79105,107200000.0
2008-08-20 06:51:00,0.79105,0.7911,0.79105,0.7911,92200000.0
2008-08-20 06:52:00,0.7911,0.7912,0.7911,0.79115,78300000.0
2008-08-20 06:53:00,0.79115,0.7913,0.79115,0.79125,78200000.0
2008-08-20 06:54:00,0.79125,0.7913,0.79125,0.79125,64000000.0
2008-08-20 06:55:00,0.79125,0.79125,0.7911,0.79115,115200000.0
2008-08-20 06:56:00,0.79115,0.79125,0.79115,0.79125,98100000.0
2008-08-20 06:57:00,0.79125,0.79125,0.79125,0.79125,2000000.0
2008-08-20 06:58:00,0.7912,0.7912,0.7912,0.7912,12200000.0
2008-08-20 06:59:00,0.79125,0.79125,0.79125,0.79125,32900000.0
2008-08-20 07:00:00,0.7912,0.7912,0.79115,0.7912,55400000.0
2008-08-20 07:01:00,0.7912,0.7912,0.7911,0.7911,256500000.0
2008-08-20 07:02:00,0.7911,0.7913,0.7911,0.79125,331700000.0
2008-08-20 07:03:00,0.79125,0.79135,0.7912,0.79125,265900000.0
2008-08-20 07:04:00,0.79125,0.79135,0.79125,0.79135,62900000.0
2008-08-20 07:05:00,0.79135,0.79135,0.79125,0.79125,18800000.0
2008-08-20 07:06:00,0.79125,0.79125,0.7912,0.7912,57600000.0
2008-08-20 07:07:00,0.79115,0.7912,0.7911,0.7912,42500000.0
2008-08-20 07:08:00,0.7912,0.7912,0.79115,0.7912,51000000.0
2008-08-20 07:09:00,0.79125,0.79135,0.7912,0.79135,92000000.0
2008-08-20 07:10:00,0.7914,0.7914,0.7913,0.79135,44600000.0
2008-08-20 07:11:00,0.79135,0.79135,0.7913,0.7913,163600000.0
2008-08-20 07:12:00,0.7913,0.79135,0.79125,0.79135,180400000.0
2008-08-20 07:13:00,0.79135,0.79135,0.79135,0.79135,57800000.0
2008-08-20 07:14:00,0.79135,0.7914,0.79135,0.7914,17200000.0
2008-08-20 07:15:00,0.7914,0.7914,0.7913,0.79135,93600000.0
2008-08-20 07:16:00,0.7913,0.79145,0.7913,0.79145,58500000.0
2008-08-20 07:17:00,0.79145,0.79145,0.79135,0.79135,21700000.0
2008-08-20 07:18:00,0.79135,0.79135,0.7913,0.79135,85900000.0
2008-08-20 07:19:00,0.79135,0.7915,0.7913,0.7914,92400000.0
2008-08-20 07:20:00,0.7914,0.7914,0.79135,0.7914,17500000.0
2008-08-20 07:21:00,0.7914,0.7915,0.7914,0.79145,31700000.0
2008-08-20 07:22:00,0.79145,0.7915,0.79145,0.79145,101100000.0
2008-08-20 07:23:00,0.79145,0.7915,0.79145,0.7915,29000000.0
2008-08-20 07:24:00,0.7915,0.7915,0.7915,0.7915,16900000.0
2008-08-20 07:25:00,0.7915,0.79155,0.7915,0.7915,29400000.0
2008-08-20 07:26:00,0.7915,0.79155,0.7915,0.79155,21600000.0
2008-08-20 07:27:00,0.79155,0.79155,0.7914,0.79145,77400000.0
2008-08-20 07:28:00,0.7915,0.79155,0.7915,0.79155,38300000.0
2008-08-20 07:29:00,0.79155,0.79155,0.79145,0.7915,27500000.0
2008-08-20 07:30:00,0.7915,0.7915,0.7914,0.79145,61300000.0
2008-08-20 07:31:00,0.79145,0.7915,0.7913,0.79135,228200000.0
2008-08-20 07:32:00,0.79135,0.7914,0.7913,0.7914,71100000.0
2008-08-20 07:33:00,0.7914,0.7915,0.79135,0.7915,92200000.0
2008-08-20 07:34:00,0.7915,0.79155,0.79145,0.7915,56800000.0
2008-08-20 07:35:00,0.7915,0.7916,0.7915,0.7916,55900000.0
2008-08-20 07:36:00,0.79165,0.79165,0.7915,0.7915,107600000.0
2008-08-20 07:37:00,0.7915,0.79155,0.7915,0.79155,30300000.0
2008-08-20 07:38:00,0.7915,0.7915,0.7914,0.7914,52400000.0
2008-08-20 07:39:00,0.7913,0.7914,0.7913,0.79135,35200000.0
2008-08-20 07:40:00,0.7913,0.79135,0.79125,0.7913,21900000.0
2008-08-20 07:41:00,0.7913,0.7913,0.7912,0.79125,69500000.0
2008-08-20 07:42:00,0.7912,0.7913,0.7912,0.79125,74500000.0
2008-08-20 07:43:00,0.7913,0.7914,0.7913,0.7914,91000000.0
2008-08-20 07:44:00,0.7914,0.7915,0.7914,0.7915,34000000.0
2008-08-20 07:45:00,0.7915,0.79155,0.79145,0.7915,57000000.0
2008-08-20 07:46:00,0.79145,0.79155,0.79145,0.7915,40600000.0
2008-08-20 07:47:00,0.7915,0.79155,0.79145,0.7915,32900000.0
2008-08-20 07:48:00,0.7915,0.7916,0.7915,0.7916,27700000.0
2008-08-20 07:49:00,0.7916,0.7916,0.79135,0.79135,48300000.0
2008-08-20 07:50:00,0.7913,0.79145,0.79125,0.79145,91300000.0
2008-08-20 07:51:00,0.7915,0.79155,0.79145,0.79155,18600000.0
2008-08-20 07:52:00,0.7915,0.7915,0.7912,0.7913,146200000.0
2008-08-20 07:53:00,0.79125,0.79145,0.79125,0.79145,85000000.0
2008-08-20 07:54:00,0.7915,0.79175,0.79135,0.79165,230500000.0
2008-08-20 07:55:00,0.79165,0.7919,0.79165,0.79165,150600000.0
2008-08-20 07:56:00,0.7917,0.7917,0.79145,0.79155,151000000.0
2008-08-20 07:57:00,0.79165,0.79165,0.79155,0.7916,73100000.0
2008-08-20 07:58:00,0.7916,0.7918,0.7916,0.79175,144900000.0
2008-08-20 07:59:00,0.7918,0.7921,0.7918,0.7921,159100000.0
2008-08-20 08:00:00,0.79205,0.79225,0.79195,0.79215,174900000.0
2008-08-20 08:01:00,0.79215,0.7922,0.79195,0.792,189600000.0
2008-08-20 08:02:00,0.79195,0.79215,0.7919,0.79215,77600000.0
2008-08-20 08:03:00,0.7921,0.7921,0.79205,0.79205,26100000.0
2008-08-20 08:04:00,0.79205,0.79215,0.792,0.79215,56900000.0
2008-08-20 08:05:00,0.7921,0.79215,0.79205,0.79215,39300000.0
2008-08-20 08:06:00,0.7921,0.7923,0.7921,0.79225,140200000.0
2008-08-20 08:07:00,0.79225,0.79225,0.79215,0.7922,30500000.0
2008-08-20 08:08:00,0.7922,0.79225,0.7921,0.7921,76900000.0
2008-08-20 08:09:00,0.79215,0.79215,0.7919,0.792,90000000.0
2008-08-20 08:10:00,0.792,0.79205,0.79195,0.79195,52600000.0
2008-08-20 08:11:00,0.7919,0.792,0.7919,0.792,35600000.0
2008-08-20 08:12:00,0.792,0.792,0.7919,0.79195,67500000.0
2008-08-20 08:13:00,0.79195,0.79195,0.79175,0.7919,73200000.0
2008-08-20 08:14:00,0.7919,0.792,0.7919,0.792,51900000.0
2008-08-20 08:15:00,0.79195,0.792,0.79195,0.792,12000000.0
2008-08-20 08:16:00,0.792,0.792,0.79195,0.792,45500000.0
2008-08-20 08:17:00,0.792,0.792,0.7919,0.7919,32500000.0
2008-08-20 08:18:00,0.79195,0.792,0.7919,0.792,16300000.0
2008-08-20 08:19:00,0.792,0.7921,0.792,0.79205,27400000.0
2008-08-20 08:20:00,0.79205,0.7921,0.79175,0.7918,185900000.0
2008-08-20 08:21:00,0.79185,0.79195,0.79175,0.79185,193900000.0
2008-08-20 08:22:00,0.79185,0.79195,0.7918,0.79185,136900000.0
2008-08-20 08:23:00,0.79185,0.79195,0.79185,0.79185,132500000.0
2008-08-20 08:24:00,0.7918,0.7918,0.7917,0.7918,84400000.0
2008-08-20 08:25:00,0.7918,0.7919,0.7915,0.79155,211299999.0
2008-08-20 08:26:00,0.79155,0.79165,0.7915,0.79155,116400000.0
2008-08-20 08:27:00,0.79155,0.7918,0.79155,0.79175,108500000.0
2008-08-20 08:28:00,0.79175,0.7918,0.7915,0.7915,146500000.0
2008-08-20 08:29:00,0.7915,0.7916,0.7913,0.7913,162200000.0
2008-08-20 08:30:00,0.79135,0.79145,0.79105,0.7911,188800000.0
2008-08-20 08:31:00,0.7911,0.79125,0.7911,0.7912,58200000.0
2008-08-20 08:32:00,0.7912,0.79145,0.7912,0.79145,256900000.0
2008-08-20 08:33:00,0.79145,0.79145,0.7913,0.7914,359000000.0
2008-08-20 08:34:00,0.7914,0.79155,0.7913,0.79155,320000000.0
2008-08-20 08:35:00,0.79155,0.79155,0.7913,0.79135,328800000.0
2008-08-20 08:36:00,0.79135,0.7915,0.79135,0.79145,294400000.0
2008-08-20 08:37:00,0.79145,0.79155,0.79145,0.7915,89300000.0
2008-08-20 08:38:00,0.7915,0.7916,0.7914,0.79155,204200000.0
2008-08-20 08:39:00,0.79155,0.79165,0.79145,0.7916,267800000.0
2008-08-20 08:40:00,0.7916,0.7916,0.79135,0.79155,398500000.0
2008-08-20 08:41:00,0.79155,0.7917,0.79145,0.7917,303800000.0
2008-08-20 08:42:00,0.79165,0.79175,0.7916,0.7917,265600000.0
2008-08-20 08:43:00,0.7917,0.7917,0.79165,0.79165,136100000.0
2008-08-20 08:44:00,0.7917,0.7918,0.7916,0.7918,273900000.0
2008-08-20 08:45:00,0.7918,0.79185,0.7918,0.7918,113600000.0
2008-08-20 08:46:00,0.7918,0.7919,0.7918,0.7918,84200000.0
2008-08-20 08:47:00,0.7918,0.7921,0.79175,0.7921,181400000.0
2008-08-20 08:48:00,0.7921,0.79225,0.7919,0.79195,307600000.0
2008-08-20 08:49:00,0.79195,0.7921,0.79195,0.7921,143000000.0
2008-08-20 08:50:00,0.7921,0.7921,0.79195,0.79205,330100000.0
2008-08-20 08:51:00,0.79205,0.7923,0.792,0.792,400200000.0
2008-08-20 08:52:00,0.792,0.792,0.7919,0.7919,168700000.0
2008-08-20 08:53:00,0.7919,0.792,0.7919,0.79195,152900000.0
2008-08-20 08:54:00,0.79195,0.79195,0.79185,0.79185,135300000.0
2008-08-20 08:55:00,0.79185,0.7921,0.79185,0.7921,126800000.0
2008-08-20 08:56:00,0.79205,0.79225,0.79205,0.7921,129300000.0
2008-08-20 08:57:00,0.7921,0.79215,0.792,0.79205,139600000.0
2008-08-20 08:58:00,0.79205,0.79205,0.7919,0.79195,156600000.0
2008-08-20 08:59:00,0.79195,0.79205,0.79185,0.7919,260300001.0
2008-08-20 09:00:00,0.7919,0.792,0.79185,0.7919,263899999.0
2008-08-20 09:01:00,0.79185,0.7919,0.7916,0.79165,217000000.0
2008-08-20 09:02:00,0.79165,0.7918,0.79165,0.79175,248500000.0
2008-08-20 09:03:00,0.79175,0.79175,0.7917,0.7917,104100000.0
2008-08-20 09:04:00,0.7917,0.79175,0.79165,0.7917,108200000.0
2008-08-20 09:05:00,0.7917,0.79175,0.79165,0.79175,198400000.0
2008-08-20 09:06:00,0.79175,0.79175,0.79165,0.7917,102900000.0
2008-08-20 09:07:00,0.7917,0.7917,0.79165,0.7917,99000000.0
2008-08-20 09:08:00,0.79175,0.7921,0.7917,0.79205,306600000.0
2008-08-20 09:09:00,0.79205,0.7922,0.79195,0.792,410300000.0
2008-08-20 09:10:00,0.792,0.7921,0.7919,0.79205,262600000.0
2008-08-20 09:11:00,0.79205,0.7923,0.792,0.79225,398900001.0
2008-08-20 09:12:00,0.79225,0.79225,0.79195,0.79205,394699998.0
2008-08-20 09:13:00,0.792,0.792,0.79185,0.7919,105900000.0
2008-08-20 09:14:00,0.7919,0.7921,0.7919,0.79195,209700000.0
2008-08-20 09:15:00,0.792,0.79215,0.79195,0.7921,234400000.0
2008-08-20 09:16:00,0.7921,0.79215,0.79195,0.792,194700000.0
2008-08-20 09:17:00,0.792,0.792,0.79195,0.792,77400000.0
2008-08-20 09:18:00,0.792,0.79205,0.7919,0.79195,149900000.0
2008-08-20 09:19:00,0.79195,0.7921,0.79195,0.79205,172400000.0
2008-08-20 09:20:00,0.79205,0.79235,0.79205,0.79235,100300000.0
2008-08-20 09:21:00,0.7923,0.79235,0.7922,0.7923,102600000.0
2008-08-20 09:22:00,0.7923,0.79235,0.7923,0.7923,77700000.0
2008-08-20 09:23:00,0.7923,0.7923,0.7922,0.79225,62600000.0
2008-08-20 09:24:00,0.79225,0.79225,0.79205,0.7922,163800000.0
2008-08-20 09:25:00,0.7922,0.79225,0.7921,0.7921,155100000.0
2008-08-20 09:26:00,0.7921,0.79225,0.7921,0.7922,181400000.0
2008-08-20 09:27:00,0.7922,0.7923,0.79215,0.79225,159000000.0
2008-08-20 09:28:00,0.79225,0.7923,0.79225,0.7923,103400000.0
2008-08-20 09:29:00,0.7923,0.79235,0.7922,0.7923,192800000.0
2008-08-20 09:30:00,0.79225,0.79255,0.79225,0.7925,206000000.0
2008-08-20 09:31:00,0.7925,0.79275,0.7925,0.7927,141900000.0
2008-08-20 09:32:00,0.7927,0.7929,0.7927,0.79285,196800000.0
2008-08-20 09:33:00,0.79285,0.79315,0.79285,0.7931,219700000.0
2008-08-20 09:34:00,0.79315,0.79315,0.7928,0.7928,405200000.0
2008-08-20 09:35:00,0.7928,0.79305,0.7927,0.79295,316200000.0
2008-08-20 09:36:00,0.79295,0.7931,0.79275,0.7929,348900000.0
2008-08-20 09:37:00,0.7929,0.793,0.79285,0.79295,149400000.0
2008-08-20 09:38:00,0.79295,0.79295,0.79275,0.79275,234900000.0
2008-08-20 09:39:00,0.7928,0.79285,0.79265,0.79265,395200000.0
2008-08-20 09:40:00,0.79265,0.79265,0.79255,0.79265,416200000.0
2008-08-20 09:41:00,0.79265,0.79275,0.7926,0.79265,405700000.0
2008-08-20 09:42:00,0.79265,0.7927,0.7926,0.7926,162500000.0
2008-08-20 09:43:00,0.7926,0.7926,0.7925,0.7925,260400000.0
2008-08-20 09:44:00,0.7925,0.7927,0.7925,0.79265,297200000.0
2008-08-20 09:45:00,0.79265,0.7928,0.79265,0.7928,134900000.0
2008-08-20 09:46:00,0.7928,0.79285,0.7927,0.7927,161500000.0
2008-08-20 09:47:00,0.7927,0.79285,0.79265,0.7928,334400000.0
2008-08-20 09:48:00,0.7928,0.7928,0.79265,0.7927,342100000.0
2008-08-20 09:49:00,0.7927,0.79275,0.7926,0.7926,306500000.0
2008-08-20 09:50:00,0.7926,0.79285,0.7926,0.79275,375400000.0
2008-08-20 09:51:00,0.7928,0.79285,0.7927,0.7928,266000000.0
2008-08-20 09:52:00,0.79275,0.7929,0.7927,0.7929,361600000.0
2008-08-20 09:53:00,0.7929,0.79315,0.79285,0.79315,326500000.0
2008-08-20 09:54:00,0.79315,0.7933,0.79315,0.79325,416800000.0
2008-08-20 09:55:00,0.79325,0.79335,0.7932,0.79325,496900000.0
2008-08-20 09:56:00,0.7932,0.7933,0.7931,0.7931,207000000.0
2008-08-20 09:57:00,0.7931,0.79315,0.7927,0.79275,545900000.0
2008-08-20 09:58:00,0.7928,0.79285,0.7927,0.7928,242600000.0
2008-08-20 09:59:00,0.7928,0.7928,0.79255,0.7926,376400000.0
2008-08-20 10:00:00,0.7926,0.7927,0.79255,0.7927,376200001.0
2008-08-20 10:01:00,0.7927,0.7928,0.79255,0.7926,374100000.0
2008-08-20 10:02:00,0.7926,0.79285,0.7926,0.7928,236500000.0
2008-08-20 10:03:00,0.7928,0.7929,0.79265,0.79265,384700000.0
2008-08-20 10:04:00,0.7927,0.7927,0.7926,0.7926,286500000.0
2008-08-20 10:05:00,0.7926,0.7927,0.7926,0.7927,192400000.0
2008-08-20 10:06:00,0.7927,0.79285,0.79265,0.7928,370400000.0
2008-08-20 10:07:00,0.7928,0.7928,0.79265,0.7927,242800000.0
2008-08-20 10:08:00,0.7927,0.79275,0.79265,0.79265,217600000.0
2008-08-20 10:09:00,0.79275,0.7928,0.79265,0.7928,120700000.0
2008-08-20 10:10:00,0.7927,0.7928,0.7927,0.7927,24600000.0
2008-08-20 10:11:00,0.7927,0.79285,0.79265,0.79285,157700000.0
2008-08-20 10:12:00,0.79285,0.79295,0.79285,0.7929,239400000.0
2008-08-20 10:13:00,0.7929,0.79295,0.7929,0.79295,331700000.0
2008-08-20 10:14:00,0.79295,0.7931,0.7929,0.7931,258700000.0
2008-08-20 10:15:00,0.7931,0.79335,0.7931,0.79325,584000000.0
2008-08-20 10:16:00,0.79325,0.79355,0.79325,0.79335,596900000.0
2008-08-20 10:17:00,0.7934,0.7934,0.7933,0.7933,201600000.0
2008-08-20 10:18:00,0.7933,0.7933,0.79325,0.79325,362700000.0
2008-08-20 10:19:00,0.79325,0.79335,0.79325,0.7933,528499999.0
2008-08-20 10:20:00,0.7933,0.79345,0.7933,0.7933,361300000.0
2008-08-20 10:21:00,0.7933,0.7933,0.79315,0.79315,103200000.0
2008-08-20 10:22:00,0.79315,0.7932,0.7931,0.7931,124800000.0
2008-08-20 10:23:00,0.7931,0.7932,0.79305,0.79305,210500000.0
2008-08-20 10:24:00,0.79305,0.79345,0.793,0.7932,448600000.0
2008-08-20 10:25:00,0.7932,0.7932,0.79295,0.79295,209800000.0
2008-08-20 10:26:00,0.79295,0.79295,0.7928,0.7929,258000000.0
2008-08-20 10:27:00,0.7929,0.7931,0.7928,0.793,201600000.0
2008-08-20 10:28:00,0.793,0.7931,0.79295,0.79295,324400000.0
2008-08-20 10:29:00,0.79295,0.7932,0.7929,0.7932,195200000.0
2008-08-20 10:30:00,0.7932,0.7933,0.792,0.7924,572100000.0
2008-08-20 10:31:00,0.7925,0.79295,0.7925,0.7927,310800000.0
2008-08-20 10:32:00,0.7927,0.79285,0.79265,0.79275,304700000.0
2008-08-20 10:33:00,0.79275,0.7932,0.7927,0.79295,386800001.0
2008-08-20 10:34:00,0.79295,0.7933,0.79295,0.793,377400000.0
2008-08-20 10:35:00,0.793,0.7932,0.7928,0.79285,292400000.0
2008-08-20 10:36:00,0.79285,0.7929,0.7928,0.7928,241300000.0
2008-08-20 10:37:00,0.7928,0.79295,0.7928,0.7929,182700000.0
2008-08-20 10:38:00,0.7929,0.79295,0.79285,0.7929,174100000.0
2008-08-20 10:39:00,0.7929,0.7929,0.7928,0.7929,68400000.0
2008-08-20 10:40:00,0.7929,0.7929,0.79275,0.79285,78800000.0
2008-08-20 10:41:00,0.79285,0.79285,0.7928,0.7928,43600000.0
2008-08-20 10:42:00,0.7928,0.7929,0.79275,0.79285,90400000.0
2008-08-20 10:43:00,0.79285,0.79295,0.7928,0.79285,201200000.0
2008-08-20 10:44:00,0.79285,0.79285,0.79265,0.79275,78400000.0
2008-08-20 10:45:00,0.79275,0.79295,0.7927,0.79285,151100000.0
2008-08-20 10:46:00,0.79285,0.7929,0.79275,0.7929,92500000.0
2008-08-20 10:47:00,0.7929,0.79295,0.79275,0.79275,205200000.0
2008-08-20 10:48:00,0.79275,0.7928,0.79265,0.79265,234300000.0
2008-08-20 10:49:00,0.79265,0.7927,0.79265,0.79265,15200000.0
2008-08-20 10:50:00,0.79265,0.79275,0.79265,0.7927,85200000.0
2008-08-20 10:51:00,0.79275,0.7928,0.79265,0.7928,430200002.0
2008-08-20 10:52:00,0.7928,0.79295,0.79275,0.7929,706300002.0
2008-08-20 10:53:00,0.7929,0.793,0.79275,0.793,677099999.0
2008-08-20 10:54:00,0.793,0.7932,0.793,0.7932,158800000.0
2008-08-20 10:55:00,0.79315,0.79325,0.79315,0.79325,106600000.0
2008-08-20 10:56:00,0.79325,0.79335,0.79315,0.7932,185800000.0
2008-08-20 10:57:00,0.7932,0.7932,0.7931,0.79315,360800000.0
2008-08-20 10:58:00,0.7931,0.79315,0.7928,0.7929,528200000.0
2008-08-20 10:59:00,0.7929,0.7929,0.7925,0.7925,592200002.0
2008-08-20 11:00:00,0.7925,0.7928,0.7925,0.7928,371700000.0
2008-08-20 11:01:00,0.7928,0.7928,0.79265,0.79275,371400001.0
2008-08-20 11:02:00,0.79275,0.79285,0.79265,0.7928,332500000.0
2008-08-20 11:03:00,0.7928,0.793,0.7928,0.79285,198900000.0
2008-08-20 11:04:00,0.79285,0.7929,0.79265,0.7928,316799999.0
2008-08-20 11:05:00,0.7928,0.7928,0.79275,0.79275,66200000.0
2008-08-20 11:06:00,0.7928,0.79285,0.79275,0.79285,77700000.0
2008-08-20 11:07:00,0.79285,0.79285,0.79275,0.7928,130500000.0
2008-08-20 11:08:00,0.79275,0.7928,0.7924,0.7924,383600000.0
2008-08-20 11:09:00,0.7924,0.7924,0.792,0.79225,293200000.0
2008-08-20 11:10:00,0.79225,0.7924,0.7921,0.7921,329100000.0
2008-08-20 11:11:00,0.79205,0.7922,0.79205,0.79215,288600000.0
2008-08-20 11:12:00,0.79215,0.79245,0.79215,0.79245,145900000.0
2008-08-20 11:13:00,0.79245,0.79245,0.79225,0.7923,466100000.0
2008-08-20 11:14:00,0.7923,0.79235,0.7922,0.79235,242300000.0
2008-08-20 11:15:00,0.79235,0.7924,0.7922,0.7922,171000000.0
2008-08-20 11:16:00,0.7922,0.79225,0.79205,0.79205,139900000.0
2008-08-20 11:17:00,0.79205,0.79215,0.792,0.79205,327800002.0
2008-08-20 11:18:00,0.79205,0.7921,0.7918,0.79195,381100000.0
2008-08-20 11:19:00,0.79195,0.79205,0.7918,0.7918,288700000.0
2008-08-20 11:20:00,0.7918,0.7919,0.7916,0.79185,351900000.0
2008-08-20 11:21:00,0.79185,0.79195,0.7918,0.7918,261500000.0
2008-08-20 11:22:00,0.79185,0.79185,0.7918,0.79185,99700000.0
2008-08-20 11:23:00,0.79185,0.7919,0.7917,0.79175,294600000.0
2008-08-20 11:24:00,0.7918,0.7921,0.79155,0.79205,636400001.0
2008-08-20 11:25:00,0.79205,0.7921,0.7918,0.7918,355700000.0
2008-08-20 11:26:00,0.7918,0.79195,0.7918,0.79195,299300000.0
2008-08-20 11:27:00,0.7919,0.79205,0.7919,0.792,192900000.0
2008-08-20 11:28:00,0.792,0.7921,0.7919,0.792,241400000.0
2008-08-20 11:29:00,0.792,0.7921,0.7918,0.79185,334500000.0
2008-08-20 11:30:00,0.7919,0.7922,0.7919,0.7922,202200000.0
2008-08-20 11:31:00,0.7922,0.79225,0.7921,0.79215,156000000.0
2008-08-20 11:32:00,0.79215,0.79215,0.79205,0.7921,137500000.0
2008-08-20 11:33:00,0.7921,0.79215,0.7921,0.7921,167100000.0
2008-08-20 11:34:00,0.7921,0.7922,0.7921,0.79215,162000000.0
2008-08-20 11:35:00,0.79215,0.7922,0.7921,0.7921,167000000.0
2008-08-20 11:36:00,0.7921,0.7921,0.79205,0.79205,145400000.0
2008-08-20 11:37:00,0.79205,0.79205,0.7919,0.7919,126500000.0
2008-08-20 11:38:00,0.7919,0.79195,0.7918,0.79185,223200000.0
2008-08-20 11:39:00,0.79185,0.79185,0.7918,0.7918,224900000.0
2008-08-20 11:40:00,0.79185,0.7919,0.79175,0.7918,215200000.0
2008-08-20 11:41:00,0.7918,0.79185,0.79175,0.79185,124700000.0
2008-08-20 11:42:00,0.79185,0.792,0.79185,0.792,160800000.0
2008-08-20 11:43:00,0.792,0.79205,0.79195,0.79205,207300000.0
2008-08-20 11:44:00,0.79205,0.79215,0.792,0.7921,176400000.0
2008-08-20 11:45:00,0.7921,0.7921,0.79175,0.7918,286900000.0
2008-08-20 11:46:00,0.7918,0.7919,0.79175,0.79175,214100000.0
2008-08-20 11:47:00,0.79175,0.79195,0.79175,0.79195,199200000.0
2008-08-20 11:48:00,0.792,0.7921,0.79185,0.79185,326800000.0
2008-08-20 11:49:00,0.79185,0.792,0.7918,0.792,218500000.0
2008-08-20 11:50:00,0.792,0.7921,0.7917,0.7921,374100000.0
2008-08-20 11:51:00,0.7921,0.7922,0.792,0.79205,391200000.0
2008-08-20 11:52:00,0.79205,0.7921,0.7919,0.7919,380499999.0
2008-08-20 11:53:00,0.7919,0.79215,0.7919,0.7921,225400000.0
2008-08-20 11:54:00,0.7921,0.7921,0.79185,0.79185,124000000.0
2008-08-20 11:55:00,0.79185,0.79195,0.7918,0.79195,159600000.0
2008-08-20 11:56:00,0.79195,0.792,0.7919,0.79195,103900000.0
2008-08-20 11:57:00,0.79195,0.792,0.7919,0.79195,140900000.0
2008-08-20 11:58:00,0.79195,0.79195,0.7918,0.79195,173600000.0
2008-08-20 11:59:00,0.79195,0.79195,0.7919,0.7919,104900000.0
2008-08-20 12:00:00,0.7919,0.79215,0.7918,0.7919,149400000.0
2008-08-20 12:01:00,0.7919,0.7921,0.7917,0.7921,233099999.0
2008-08-20 12:02:00,0.7921,0.79225,0.792,0.79225,224600000.0
2008-08-20 12:03:00,0.79225,0.7923,0.7922,0.7923,162700000.0
2008-08-20 12:04:00,0.7923,0.7923,0.7921,0.7921,235600000.0
2008-08-20 12:05:00,0.7921,0.79215,0.7921,0.7921,99500000.0
2008-08-20 12:06:00,0.79215,0.79225,0.7921,0.79225,149100000.0
2008-08-20 12:07:00,0.79225,0.7926,0.79225,0.7926,492200000.0
2008-08-20 12:08:00,0.79255,0.7926,0.79215,0.7922,288300000.0
2008-08-20 12:09:00,0.7922,0.7923,0.79205,0.7921,261100000.0
2008-08-20 12:10:00,0.7921,0.7922,0.79205,0.7921,236200000.0
2008-08-20 12:11:00,0.7921,0.7923,0.7921,0.79225,146300000.0
2008-08-20 12:12:00,0.79225,0.7924,0.79215,0.79235,158100000.0
2008-08-20 12:13:00,0.79235,0.79235,0.7923,0.79235,90600000.0
2008-08-20 12:14:00,0.79235,0.7925,0.79235,0.7924,109700000.0
2008-08-20 12:15:00,0.7924,0.7924,0.79235,0.79235,64500000.0
2008-08-20 12:16:00,0.79235,0.79235,0.792,0.79205,285099999.0
2008-08-20 12:17:00,0.792,0.7922,0.792,0.7922,209000000.0
2008-08-20 12:18:00,0.7922,0.79225,0.79215,0.7922,184900000.0
2008-08-20 12:19:00,0.7922,0.79225,0.7922,0.79225,56700000.0
2008-08-20 12:20:00,0.79225,0.79225,0.792,0.792,222400000.0
2008-08-20 12:21:00,0.792,0.7923,0.792,0.79225,241700000.0
2008-08-20 12:22:00,0.79225,0.79225,0.7921,0.79215,288400000.0
2008-08-20 12:23:00,0.79225,0.79225,0.79215,0.7922,254400000.0
2008-08-20 12:24:00,0.7922,0.79225,0.7921,0.7922,309300000.0
2008-08-20 12:25:00,0.7922,0.79225,0.79205,0.79205,154100000.0
2008-08-20 12:26:00,0.79205,0.7921,0.79205,0.7921,275100000.0
2008-08-20 12:27:00,0.7921,0.7921,0.79205,0.79205,65300000.0
2008-08-20 12:28:00,0.79205,0.79205,0.792,0.79205,65300000.0
2008-08-20 12:29:00,0.79205,0.7921,0.792,0.792,133600000.0
2008-08-20 12:30:00,0.792,0.7921,0.79195,0.792,160100000.0
2008-08-20 12:31:00,0.792,0.79205,0.792,0.792,88600000.0
2008-08-20 12:32:00,0.79205,0.7921,0.792,0.792,36800000.0
2008-08-20 12:33:00,0.792,0.7921,0.792,0.7921,69700000.0
2008-08-20 12:34:00,0.7921,0.7923,0.7921,0.79225,115600000.0
2008-08-20 12:35:00,0.79225,0.7923,0.79225,0.79225,117500000.0
2008-08-20 12:36:00,0.79225,0.7924,0.7921,0.79235,225600000.0
2008-08-20 12:37:00,0.7924,0.7925,0.79235,0.7925,198100000.0
2008-08-20 12:38:00,0.7925,0.7925,0.79225,0.79225,123000000.0
2008-08-20 12:39:00,0.79225,0.79225,0.79205,0.79215,136400000.0
2008-08-20 12:40:00,0.79215,0.79225,0.79215,0.7922,187600000.0
2008-08-20 12:41:00,0.79215,0.79225,0.79205,0.79225,174100000.0
2008-08-20 12:42:00,0.79225,0.79235,0.79215,0.7922,203200000.0
2008-08-20 12:43:00,0.7922,0.7922,0.7921,0.79215,171700000.0
2008-08-20 12:44:00,0.79215,0.79235,0.79215,0.7923,132900000.0
2008-08-20 12:45:00,0.7923,0.7923,0.7922,0.7923,147200000.0
2008-08-20 12:46:00,0.7923,0.7924,0.7923,0.79235,126200000.0
2008-08-20 12:47:00,0.79235,0.79235,0.79225,0.79225,47100000.0
2008-08-20 12:48:00,0.79225,0.7923,0.79225,0.79225,28200000.0
2008-08-20 12:49:00,0.79225,0.7923,0.79225,0.79225,73900000.0
2008-08-20 12:50:00,0.79225,0.79235,0.79225,0.7923,72600000.0
2008-08-20 12:51:00,0.7923,0.79235,0.79225,0.79235,118700000.0
2008-08-20 12:52:00,0.79235,0.7924,0.79235,0.79235,53100000.0
2008-08-20 12:53:00,0.7923,0.79245,0.79225,0.79245,214500000.0
2008-08-20 12:54:00,0.79245,0.79255,0.7924,0.79255,127700000.0
2008-08-20 12:55:00,0.7925,0.79255,0.7925,0.7925,80200000.0
2008-08-20 12:56:00,0.7925,0.7925,0.7924,0.7925,119100000.0
2008-08-20 12:57:00,0.7925,0.7926,0.7925,0.79255,77500000.0
2008-08-20 12:58:00,0.79255,0.7927,0.79255,0.79265,130000000.0
2008-08-20 12:59:00,0.79265,0.79265,0.79245,0.7925,231499998.0
2008-08-20 13:00:00,0.7925,0.7927,0.7925,0.79265,151000000.0
2008-08-20 13:01:00,0.79265,0.7928,0.7926,0.7927,103100000.0
2008-08-20 13:02:00,0.7927,0.7928,0.79265,0.7927,94400000.0
2008-08-20 13:03:00,0.7927,0.7929,0.7927,0.7929,182700000.0
2008-08-20 13:04:00,0.7929,0.79295,0.79285,0.7929,134200000.0
2008-08-20 13:05:00,0.7929,0.7931,0.7929,0.7931,149600000.0
2008-08-20 13:06:00,0.7931,0.79315,0.79305,0.79305,73800000.0
2008-08-20 13:07:00,0.7931,0.79315,0.7931,0.79315,124800000.0
2008-08-20 13:08:00,0.79315,0.7932,0.793,0.7932,162300000.0
2008-08-20 13:09:00,0.7932,0.7932,0.79305,0.79315,221300000.0
2008-08-20 13:10:00,0.79315,0.79315,0.793,0.79305,177700000.0
2008-08-20 13:11:00,0.79305,0.79305,0.793,0.793,51100000.0
2008-08-20 13:12:00,0.793,0.7931,0.793,0.79305,87600000.0
2008-08-20 13:13:00,0.79305,0.7931,0.79305,0.7931,96800000.0
2008-08-20 13:14:00,0.7931,0.7931,0.793,0.79305,75500000.0
2008-08-20 13:15:00,0.79305,0.79305,0.793,0.793,76400000.0
2008-08-20 13:16:00,0.793,0.793,0.79295,0.793,96400000.0
2008-08-20 13:17:00,0.793,0.793,0.7928,0.7928,161200000.0
2008-08-20 13:18:00,0.7928,0.79285,0.7928,0.7928,80100000.0
2008-08-20 13:19:00,0.79285,0.79285,0.79275,0.7928,123300000.0
2008-08-20 13:20:00,0.7928,0.79285,0.7928,0.79285,47500000.0
2008-08-20 13:21:00,0.79285,0.7929,0.7928,0.79285,115000000.0
2008-08-20 13:22:00,0.79285,0.793,0.79285,0.7929,136100000.0
2008-08-20 13:23:00,0.7929,0.793,0.7929,0.793,117200000.0
2008-08-20 13:24:00,0.793,0.7931,0.793,0.79305,111300000.0
2008-08-20 13:25:00,0.79305,0.7931,0.793,0.793,120700000.0
2008-08-20 13:26:00,0.793,0.793,0.7929,0.793,108100000.0
2008-08-20 13:27:00,0.793,0.79305,0.79285,0.7929,87500000.0
2008-08-20 13:28:00,0.7929,0.79305,0.7929,0.793,168200000.0
2008-08-20 13:29:00,0.793,0.793,0.79295,0.793,123400000.0
2008-08-20 13:30:00,0.793,0.7931,0.793,0.793,99700000.0
2008-08-20 13:31:00,0.793,0.793,0.79295,0.79295,78200000.0
2008-08-20 13:32:00,0.793,0.7931,0.79295,0.79305,178800000.0
2008-08-20 13:33:00,0.7931,0.79315,0.793,0.79305,224700000.0
2008-08-20 13:34:00,0.79305,0.7931,0.79305,0.7931,93000000.0
2008-08-20 13:35:00,0.7931,0.7931,0.79295,0.79295,142100000.0
2008-08-20 13:36:00,0.79295,0.7931,0.79295,0.7931,109800000.0
2008-08-20 13:37:00,0.7931,0.7931,0.793,0.7931,93000000.0
2008-08-20 13:38:00,0.7931,0.7931,0.793,0.7931,83400000.0
2008-08-20 13:39:00,0.7931,0.7931,0.79295,0.793,100900000.0
2008-08-20 13:40:00,0.793,0.79305,0.793,0.79305,80200000.0
2008-08-20 13:41:00,0.79305,0.7931,0.793,0.79305,72600000.0
2008-08-20 13:42:00,0.7931,0.7932,0.79305,0.7931,156800000.0
2008-08-20 13:43:00,0.7931,0.7932,0.7931,0.79315,89700000.0
2008-08-20 13:44:00,0.7931,0.79315,0.793,0.79305,125000000.0
2008-08-20 13:45:00,0.793,0.79305,0.793,0.793,99900000.0
2008-08-20 13:46:00,0.79305,0.79325,0.79305,0.7932,115500000.0
2008-08-20 13:47:00,0.7932,0.7932,0.79305,0.7931,157500000.0
2008-08-20 13:48:00,0.7931,0.79315,0.7931,0.7931,39700000.0
2008-08-20 13:49:00,0.7931,0.79315,0.7931,0.7931,79200000.0
2008-08-20 13:50:00,0.7931,0.7931,0.7931,0.7931,38400000.0
2008-08-20 13:51:00,0.79315,0.7932,0.79315,0.79315,82100000.0
2008-08-20 13:52:00,0.7931,0.79315,0.7931,0.7931,57000000.0
2008-08-20 13:53:00,0.7931,0.7931,0.793,0.793,238500000.0
2008-08-20 13:54:00,0.793,0.7931,0.793,0.7931,91100000.0
2008-08-20 13:55:00,0.7931,0.7931,0.793,0.793,92700000.0
2008-08-20 13:56:00,0.793,0.79305,0.793,0.79305,38900000.0
2008-08-20 13:57:00,0.79305,0.79305,0.79305,0.79305,41900000.0
2008-08-20 13:58:00,0.79305,0.7931,0.793,0.793,46400000.0
2008-08-20 13:59:00,0.793,0.79305,0.79295,0.793,176400000.0
2008-08-20 14:00:00,0.793,0.7932,0.793,0.793,151200000.0
2008-08-20 14:01:00,0.793,0.7932,0.793,0.79315,168800000.0
2008-08-20 14:02:00,0.7932,0.7932,0.79315,0.79315,272300000.0
2008-08-20 14:03:00,0.79315,0.7932,0.79305,0.7931,283500000.0
2008-08-20 14:04:00,0.7931,0.79315,0.79305,0.7931,189500000.0
2008-08-20 14:05:00,0.7931,0.79325,0.7931,0.7932,279200000.0
2008-08-20 14:06:00,0.7932,0.7932,0.7931,0.7932,98900000.0
2008-08-20 14:07:00,0.7932,0.79325,0.7931,0.79325,155300000.0
2008-08-20 14:08:00,0.79325,0.7933,0.79315,0.79315,194700000.0
2008-08-20 14:09:00,0.7932,0.7932,0.7927,0.79275,345800001.0
2008-08-20 14:10:00,0.79275,0.7931,0.79275,0.793,264600000.0
2008-08-20 14:11:00,0.793,0.793,0.79285,0.79285,248600000.0
2008-08-20 14:12:00,0.79285,0.7931,0.79285,0.79305,187300000.0
2008-08-20 14:13:00,0.793,0.79315,0.793,0.79315,165900000.0
2008-08-20 14:14:00,0.79315,0.79315,0.793,0.79305,175700000.0
2008-08-20 14:15:00,0.79305,0.7931,0.793,0.7931,156100000.0
2008-08-20 14:16:00,0.7931,0.7931,0.79285,0.79285,139800000.0
2008-08-20 14:17:00,0.79285,0.7929,0.7928,0.7928,85500000.0
2008-08-20 14:18:00,0.79285,0.79285,0.7928,0.7928,77600000.0
2008-08-20 14:19:00,0.7928,0.79285,0.7927,0.7928,215200000.0
2008-08-20 14:20:00,0.7928,0.79285,0.7927,0.79275,160600000.0
2008-08-20 14:21:00,0.79275,0.7928,0.79265,0.7927,95000000.0
2008-08-20 14:22:00,0.79265,0.7927,0.7926,0.7926,61400000.0
2008-08-20 14:23:00,0.7926,0.79265,0.79255,0.7926,88000000.0
2008-08-20 14:24:00,0.7926,0.79265,0.79255,0.7926,167800000.0
2008-08-20 14:25:00,0.7926,0.79265,0.79255,0.79255,75100000.0
2008-08-20 14:26:00,0.79255,0.7927,0.79255,0.7927,160000000.0
2008-08-20 14:27:00,0.79265,0.7927,0.79215,0.79215,250600001.0
2008-08-20 14:28:00,0.79215,0.7923,0.7921,0.7923,200200000.0
2008-08-20 14:29:00,0.7923,0.7923,0.7921,0.7921,153500000.0
2008-08-20 14:30:00,0.7921,0.79215,0.79205,0.79215,253000000.0
2008-08-20 14:31:00,0.79215,0.7922,0.7921,0.7921,143500000.0
2008-08-20 14:32:00,0.7921,0.79225,0.7921,0.79215,194200000.0
2008-08-20 14:33:00,0.79215,0.7923,0.79215,0.7922,194200000.0
2008-08-20 14:34:00,0.7922,0.7923,0.79215,0.7922,222500000.0
2008-08-20 14:35:00,0.7922,0.7923,0.7922,0.79225,153700000.0
2008-08-20 14:36:00,0.79225,0.79225,0.7921,0.7921,197600000.0
2008-08-20 14:37:00,0.7921,0.7922,0.7921,0.79215,208900000.0
2008-08-20 14:38:00,0.79215,0.7922,0.7921,0.79215,138900000.0
2008-08-20 14:39:00,0.79215,0.7922,0.79215,0.7922,96700000.0
2008-08-20 14:40:00,0.7922,0.79225,0.7922,0.79225,114600000.0
2008-08-20 14:41:00,0.79225,0.79225,0.79215,0.79215,79900000.0
2008-08-20 14:42:00,0.79215,0.7922,0.79215,0.79215,79400000.0
2008-08-20 14:43:00,0.79215,0.79215,0.7921,0.7921,71000000.0
2008-08-20 14:44:00,0.7921,0.7922,0.79205,0.79205,212300000.0
2008-08-20 14:45:00,0.7921,0.79215,0.792,0.792,114100000.0
2008-08-20 14:46:00,0.792,0.792,0.7919,0.7919,107600000.0
2008-08-20 14:47:00,0.7919,0.79195,0.79185,0.7919,121200000.0
2008-08-20 14:48:00,0.7919,0.792,0.7919,0.792,108500000.0
2008-08-20 14:49:00,0.792,0.79205,0.792,0.792,35100000.0
2008-08-20 14:50:00,0.792,0.792,0.79185,0.79185,126200000.0
2008-08-20 14:51:00,0.79185,0.7919,0.7918,0.79185,82100000.0
2008-08-20 14:52:00,0.79185,0.7919,0.7917,0.7917,151100000.0
2008-08-20 14:53:00,0.79165,0.79175,0.7916,0.7916,123500000.0
2008-08-20 14:54:00,0.7916,0.79165,0.7913,0.7915,317200001.0
2008-08-20 14:55:00,0.7915,0.79175,0.7915,0.7917,173900000.0
2008-08-20 14:56:00,0.7917,0.7917,0.7916,0.79165,95800000.0
2008-08-20 14:57:00,0.79165,0.79175,0.79165,0.79175,122500000.0
2008-08-20 14:58:00,0.79175,0.7918,0.79175,0.7918,65900000.0
2008-08-20 14:59:00,0.7918,0.7919,0.7917,0.7919,99700000.0
2008-08-20 15:00:00,0.7919,0.792,0.79175,0.79175,248200000.0
2008-08-20 15:01:00,0.79175,0.79185,0.7917,0.7917,156900000.0
2008-08-20 15:02:00,0.7917,0.7917,0.7914,0.7915,282500000.0
2008-08-20 15:03:00,0.7915,0.79155,0.79145,0.79155,97700000.0
2008-08-20 15:04:00,0.79155,0.7917,0.79155,0.7916,103200000.0
2008-08-20 15:05:00,0.7916,0.79165,0.79155,0.79165,69300000.0
2008-08-20 15:06:00,0.7916,0.7916,0.79155,0.79155,69000000.0
2008-08-20 15:07:00,0.79155,0.79155,0.7915,0.7915,42100000.0
2008-08-20 15:08:00,0.7915,0.7916,0.79145,0.79145,131900000.0
2008-08-20 15:09:00,0.79145,0.79145,0.7913,0.7913,155400000.0
2008-08-20 15:10:00,0.7913,0.79145,0.7913,0.79145,174500000.0
2008-08-20 15:11:00,0.79145,0.79145,0.79135,0.7914,96500000.0
2008-08-20 15:12:00,0.7914,0.79155,0.79135,0.7915,132600000.0
2008-08-20 15:13:00,0.7915,0.7917,0.7915,0.7917,211900000.0
2008-08-20 15:14:00,0.7917,0.7918,0.79165,0.79175,172900000.0
2008-08-20 15:15:00,0.7918,0.79205,0.7918,0.7919,154200000.0
2008-08-20 15:16:00,0.7919,0.79205,0.7918,0.79205,148500000.0
2008-08-20 15:17:00,0.79205,0.79205,0.7919,0.7919,94300000.0
2008-08-20 15:18:00,0.7919,0.79205,0.7919,0.792,209200000.0
2008-08-20 15:19:00,0.792,0.792,0.79195,0.792,57500000.0
2008-08-20 15:20:00,0.792,0.792,0.7918,0.7919,189700000.0
2008-08-20 15:21:00,0.79195,0.79195,0.79175,0.79195,237300000.0
2008-08-20 15:22:00,0.79195,0.792,0.7919,0.79195,81600000.0
2008-08-20 15:23:00,0.79195,0.79195,0.79185,0.7919,290200001.0
2008-08-20 15:24:00,0.7919,0.7919,0.7917,0.79185,172000000.0
2008-08-20 15:25:00,0.79185,0.7919,0.79165,0.79165,220400000.0
2008-08-20 15:26:00,0.79165,0.79165,0.7915,0.7915,171200000.0
2008-08-20 15:27:00,0.7915,0.7917,0.7915,0.79165,109300000.0
2008-08-20 15:28:00,0.79165,0.7917,0.79165,0.7917,138200000.0
2008-08-20 15:29:00,0.7917,0.79185,0.7917,0.79175,170800000.0
2008-08-20 15:30:00,0.79175,0.79175,0.7916,0.79165,101500000.0
2008-08-20 15:31:00,0.79165,0.7917,0.79155,0.7916,302100000.0
2008-08-20 15:32:00,0.7916,0.7916,0.7915,0.7915,150600000.0
2008-08-20 15:33:00,0.7915,0.79175,0.7915,0.79165,218300000.0
2008-08-20 15:34:00,0.7917,0.79185,0.79165,0.79165,240800000.0
2008-08-20 15:35:00,0.79165,0.7917,0.79165,0.7917,186200000.0
2008-08-20 15:36:00,0.7917,0.7919,0.7917,0.79185,250000000.0
2008-08-20 15:37:00,0.79185,0.7919,0.7917,0.7917,251000000.0
2008-08-20 15:38:00,0.79175,0.79185,0.7917,0.79185,192300000.0
2008-08-20 15:39:00,0.79185,0.792,0.7918,0.792,244500000.0
2008-08-20 15:40:00,0.792,0.79205,0.79195,0.79195,215500000.0
2008-08-20 15:41:00,0.79195,0.792,0.7919,0.79195,217500000.0
2008-08-20 15:42:00,0.79195,0.79215,0.79195,0.79215,193400000.0
2008-08-20 15:43:00,0.79215,0.79235,0.79215,0.79225,350300000.0
2008-08-20 15:44:00,0.79225,0.7923,0.79225,0.79225,204200000.0
2008-08-20 15:45:00,0.79225,0.7923,0.7922,0.79225,111100000.0
2008-08-20 15:46:00,0.79225,0.7923,0.7922,0.7923,217600000.0
2008-08-20 15:47:00,0.7923,0.7923,0.7919,0.7919,246600000.0
2008-08-20 15:48:00,0.7919,0.792,0.79175,0.7918,229200000.0
2008-08-20 15:49:00,0.7918,0.7918,0.79175,0.7918,277600001.0
2008-08-20 15:50:00,0.7918,0.792,0.7918,0.792,186600000.0
2008-08-20 15:51:00,0.792,0.7921,0.79195,0.792,180500000.0
2008-08-20 15:52:00,0.792,0.7921,0.79195,0.792,147200000.0
2008-08-20 15:53:00,0.792,0.7921,0.792,0.7921,134300000.0
2008-08-20 15:54:00,0.79205,0.7921,0.7919,0.79195,179100000.0
2008-08-20 15:55:00,0.79195,0.79195,0.79185,0.7919,165200000.0
2008-08-20 15:56:00,0.7919,0.79195,0.79185,0.79185,185200000.0
2008-08-20 15:57:00,0.79185,0.79185,0.79155,0.79155,351200000.0
2008-08-20 15:58:00,0.7916,0.7919,0.7916,0.7919,326600000.0
2008-08-20 15:59:00,0.7919,0.79195,0.7918,0.7919,242400000.0
2008-08-20 16:00:00,0.7919,0.7919,0.7916,0.7916,204000000.0
2008-08-20 16:01:00,0.7916,0.79175,0.7916,0.7916,154700000.0
2008-08-20 16:02:00,0.7916,0.7917,0.79155,0.7917,189700000.0
2008-08-20 16:03:00,0.79165,0.79175,0.7916,0.7917,285899999.0
2008-08-20 16:04:00,0.79175,0.792,0.79175,0.79195,179800000.0
2008-08-20 16:05:00,0.79195,0.792,0.7919,0.7919,92300000.0
2008-08-20 16:06:00,0.7919,0.79195,0.7919,0.79195,161200000.0
2008-08-20 16:07:00,0.79195,0.79195,0.7919,0.7919,80700000.0
2008-08-20 16:08:00,0.7919,0.7919,0.7919,0.7919,81700000.0
2008-08-20 16:09:00,0.7919,0.79195,0.7919,0.79195,139100000.0
2008-08-20 16:10:00,0.79195,0.792,0.7919,0.7919,117200000.0
2008-08-20 16:11:00,0.7919,0.79195,0.7919,0.79195,127500000.0
2008-08-20 16:12:00,0.79195,0.79195,0.79185,0.7919,138700000.0
2008-08-20 16:13:00,0.7919,0.7919,0.7918,0.7918,130200000.0
2008-08-20 16:14:00,0.7918,0.79195,0.7918,0.79195,141100000.0
2008-08-20 16:15:00,0.7919,0.79205,0.7919,0.79195,283000000.0
2008-08-20 16:16:00,0.79195,0.792,0.79195,0.79195,119800000.0
2008-08-20 16:17:00,0.79195,0.79195,0.7918,0.79185,194300000.0
2008-08-20 16:18:00,0.79185,0.792,0.79185,0.792,107300000.0
2008-08-20 16:19:00,0.79195,0.792,0.7919,0.79195,127500000.0
2008-08-20 16:20:00,0.79195,0.79195,0.7919,0.79195,49400000.0
2008-08-20 16:21:00,0.79195,0.792,0.79195,0.792,72700000.0
2008-08-20 16:22:00,0.792,0.7921,0.792,0.7921,118000000.0
2008-08-20 16:23:00,0.7921,0.7921,0.792,0.792,118400000.0
2008-08-20 16:24:00,0.792,0.79205,0.7919,0.79205,129900000.0
2008-08-20 16:25:00,0.79205,0.7921,0.79205,0.7921,75400000.0
2008-08-20 16:26:00,0.7921,0.7921,0.7919,0.7919,123900000.0
2008-08-20 16:27:00,0.7919,0.7921,0.7919,0.792,132600000.0
2008-08-20 16:28:00,0.792,0.7921,0.79195,0.7921,136100000.0
2008-08-20 16:29:00,0.7921,0.79225,0.79205,0.7922,152700000.0
2008-08-20 16:30:00,0.7922,0.79235,0.7921,0.7923,185700000.0
2008-08-20 16:31:00,0.7923,0.79255,0.79225,0.79245,307500000.0
2008-08-20 16:32:00,0.7925,0.79255,0.7924,0.7925,100700000.0
2008-08-20 16:33:00,0.7925,0.7926,0.79245,0.79245,246500000.0
2008-08-20 16:34:00,0.79245,0.7925,0.7923,0.79235,280600000.0
2008-08-20 16:35:00,0.79235,0.7924,0.79195,0.7923,1140300013.0
2008-08-20 16:36:00,0.7923,0.79235,0.79215,0.7922,264400000.0
2008-08-20 16:37:00,0.7922,0.7923,0.79205,0.7923,419400000.0
2008-08-20 16:38:00,0.7923,0.7923,0.79205,0.7922,311200001.0
2008-08-20 16:39:00,0.7922,0.79235,0.7921,0.7922,268900000.0
2008-08-20 16:40:00,0.7922,0.79235,0.7922,0.7923,255600000.0
2008-08-20 16:41:00,0.79235,0.79255,0.7923,0.79235,362900000.0
2008-08-20 16:42:00,0.79235,0.7924,0.79225,0.7924,405900003.0
2008-08-20 16:43:00,0.7924,0.7925,0.79225,0.79245,221000000.0
2008-08-20 16:44:00,0.79245,0.7926,0.7923,0.7926,237100000.0
2008-08-20 16:45:00,0.7926,0.7926,0.79245,0.7925,218000000.0
2008-08-20 16:46:00,0.7925,0.79255,0.79245,0.7925,100600000.0
2008-08-20 16:47:00,0.7925,0.7925,0.7924,0.79245,167700000.0
2008-08-20 16:48:00,0.79245,0.7926,0.79235,0.7926,257600000.0
2008-08-20 16:49:00,0.7926,0.7926,0.7924,0.7924,175100000.0
2008-08-20 16:50:00,0.79235,0.79245,0.79235,0.79245,169299999.0
2008-08-20 16:51:00,0.79245,0.79255,0.79235,0.79235,199700000.0
2008-08-20 16:52:00,0.7924,0.7924,0.7923,0.7923,177300000.0
2008-08-20 16:53:00,0.7923,0.7923,0.79215,0.79215,164800000.0
2008-08-20 16:54:00,0.79215,0.79225,0.7921,0.7922,146400000.0
2008-08-20 16:55:00,0.7922,0.79235,0.7922,0.7923,187700000.0
2008-08-20 16:56:00,0.79225,0.7924,0.79225,0.7924,131200000.0
2008-08-20 16:57:00,0.7924,0.7924,0.7922,0.79225,101200000.0
2008-08-20 16:58:00,0.7922,0.7923,0.7921,0.79225,274100000.0
2008-08-20 16:59:00,0.7922,0.7924,0.79205,0.79235,296000000.0
2008-08-20 17:00:00,0.79235,0.7924,0.79225,0.79225,175700000.0
2008-08-20 17:01:00,0.79225,0.79225,0.7921,0.79215,278500000.0
2008-08-20 17:02:00,0.79215,0.79225,0.7921,0.7922,223400000.0
2008-08-20 17:03:00,0.7922,0.7923,0.7921,0.79215,203200000.0
2008-08-20 17:04:00,0.79215,0.79225,0.79215,0.79215,208200000.0
2008-08-20 17:05:00,0.7922,0.7923,0.79215,0.79225,145400000.0
2008-08-20 17:06:00,0.7922,0.79225,0.79215,0.7922,114400000.0
2008-08-20 17:07:00,0.7922,0.7922,0.79215,0.79215,116000000.0
2008-08-20 17:08:00,0.79215,0.79215,0.79205,0.79205,179500000.0
2008-08-20 17:09:00,0.79205,0.79205,0.7918,0.7918,167000000.0
2008-08-20 17:10:00,0.79185,0.79185,0.7914,0.7916,347300001.0
2008-08-20 17:11:00,0.7916,0.79165,0.7914,0.7914,192500000.0
2008-08-20 17:12:00,0.7914,0.79145,0.79135,0.7914,122100000.0
2008-08-20 17:13:00,0.7914,0.7914,0.79105,0.7911,307600001.0
2008-08-20 17:14:00,0.79115,0.7912,0.791,0.7912,248800000.0
2008-08-20 17:15:00,0.7912,0.7913,0.7912,0.7913,156400000.0
2008-08-20 17:16:00,0.7913,0.79135,0.79125,0.79135,161000000.0
2008-08-20 17:17:00,0.79135,0.79145,0.7913,0.79135,170400000.0
2008-08-20 17:18:00,0.79135,0.7915,0.79125,0.7913,285200000.0
2008-08-20 17:19:00,0.7913,0.7915,0.7913,0.79135,323099998.0
2008-08-20 17:20:00,0.79135,0.79155,0.79135,0.7915,176200000.0
2008-08-20 17:21:00,0.79155,0.79155,0.79135,0.79135,137500000.0
2008-08-20 17:22:00,0.79135,0.7915,0.79135,0.7915,212300000.0
2008-08-20 17:23:00,0.7915,0.79155,0.7913,0.7913,227900000.0
2008-08-20 17:24:00,0.7913,0.79135,0.79115,0.79125,179000000.0
2008-08-20 17:25:00,0.7912,0.79125,0.7909,0.79095,375600001.0
2008-08-20 17:26:00,0.79095,0.791,0.79095,0.79095,155600000.0
2008-08-20 17:27:00,0.79095,0.791,0.79095,0.79095,183600000.0
2008-08-20 17:28:00,0.79095,0.7912,0.79095,0.79115,220400000.0
2008-08-20 17:29:00,0.7911,0.7911,0.7909,0.7909,330900000.0
2008-08-20 17:30:00,0.79035,0.7906,0.79035,0.7905,330900000.0
2008-08-20 17:31:00,0.7905,0.7907,0.7904,0.79065,299300000.0
2008-08-20 17:32:00,0.79065,0.79065,0.79055,0.79055,112200000.0
2008-08-20 17:33:00,0.79055,0.79065,0.79055,0.79065,138100000.0
2008-08-20 17:34:00,0.79065,0.79065,0.7905,0.79055,190800000.0
2008-08-20 17:35:00,0.7905,0.7906,0.7904,0.79045,192100000.0
2008-08-20 17:36:00,0.7904,0.79045,0.7903,0.79035,216700000.0
2008-08-20 17:37:00,0.7904,0.79045,0.7903,0.79035,246500000.0
2008-08-20 17:38:00,0.7904,0.79045,0.7903,0.7904,298300000.0
2008-08-20 17:39:00,0.79035,0.7904,0.7903,0.79035,256400000.0
2008-08-20 17:40:00,0.79035,0.7904,0.79025,0.79025,173700000.0
2008-08-20 17:41:00,0.79025,0.7903,0.79025,0.7903,401000000.0
2008-08-20 17:42:00,0.7903,0.7903,0.7901,0.7901,178600000.0
2008-08-20 17:43:00,0.7901,0.7902,0.7901,0.7902,304200000.0
2008-08-20 17:44:00,0.7902,0.7902,0.79,0.79,187199999.0
2008-08-20 17:45:00,0.79,0.79025,0.79,0.79025,114000000.0
2008-08-20 17:46:00,0.79025,0.79035,0.7901,0.7902,205600000.0
2008-08-20 17:47:00,0.7902,0.7902,0.79,0.79005,218800000.0
2008-08-20 17:48:00,0.79,0.7902,0.79,0.79015,192400000.0
2008-08-20 17:49:00,0.79015,0.79025,0.7901,0.79015,179500000.0
2008-08-20 17:50:00,0.79015,0.7903,0.79015,0.79025,127100000.0
2008-08-20 17:51:00,0.79025,0.7903,0.79025,0.7903,163100000.0
2008-08-20 17:52:00,0.7903,0.7904,0.7903,0.79035,249900000.0
2008-08-20 17:53:00,0.79035,0.79035,0.79015,0.79025,181000000.0
2008-08-20 17:54:00,0.7902,0.7903,0.79015,0.79025,243100000.0
2008-08-20 17:55:00,0.79025,0.7903,0.79025,0.7903,92800000.0
2008-08-20 17:56:00,0.7903,0.79035,0.79015,0.7902,236100000.0
2008-08-20 17:57:00,0.7902,0.7903,0.7902,0.7903,175700000.0
2008-08-20 17:58:00,0.7903,0.7904,0.79025,0.7903,162500000.0
2008-08-20 17:59:00,0.7903,0.79035,0.79005,0.79025,223700000.0
2008-08-20 18:00:00,0.7902,0.79025,0.79005,0.7901,258500000.0
2008-08-20 18:01:00,0.79005,0.7901,0.79,0.79005,117300000.0
2008-08-20 18:02:00,0.79005,0.79005,0.79,0.79,89900000.0
2008-08-20 18:03:00,0.79,0.79005,0.78995,0.79005,432700000.0
2008-08-20 18:04:00,0.79005,0.7902,0.79005,0.7901,137400000.0
2008-08-20 18:05:00,0.7901,0.7903,0.7901,0.79025,227400004.0
2008-08-20 18:06:00,0.7903,0.79035,0.7902,0.7902,164400000.0
2008-08-20 18:07:00,0.79025,0.7903,0.79025,0.79025,176000000.0
2008-08-20 18:08:00,0.7903,0.7904,0.79025,0.7903,93500000.0
2008-08-20 18:09:00,0.7903,0.7903,0.79015,0.7902,261300000.0
2008-08-20 18:10:00,0.79025,0.79035,0.7902,0.7903,143300000.0
2008-08-20 18:11:00,0.79025,0.7905,0.79025,0.79045,205800000.0
2008-08-20 18:12:00,0.79045,0.7905,0.79045,0.79045,54000000.0
2008-08-20 18:13:00,0.79045,0.7905,0.79035,0.7905,67300000.0
2008-08-20 18:14:00,0.7904,0.7905,0.7904,0.7905,228700000.0
2008-08-20 18:15:00,0.7905,0.79055,0.7904,0.7904,224800000.0
2008-08-20 18:16:00,0.7904,0.79045,0.79035,0.7904,124200000.0
2008-08-20 18:17:00,0.7904,0.79045,0.79035,0.7904,85900000.0
2008-08-20 18:18:00,0.7904,0.7904,0.79025,0.7903,145500000.0
2008-08-20 18:19:00,0.7903,0.79035,0.79025,0.7903,153700000.0
2008-08-20 18:20:00,0.7903,0.7903,0.79025,0.79025,72200000.0
2008-08-20 18:21:00,0.79025,0.79025,0.7902,0.79025,39800000.0
2008-08-20 18:22:00,0.79025,0.79025,0.7901,0.7901,124700000.0
2008-08-20 18:23:00,0.7901,0.79025,0.7901,0.79015,246200000.0
2008-08-20 18:24:00,0.7901,0.79025,0.7901,0.79025,125400000.0
2008-08-20 18:25:00,0.7902,0.7904,0.7902,0.7903,165000000.0
2008-08-20 18:26:00,0.7903,0.7903,0.79025,0.79025,71100000.0
2008-08-20 18:27:00,0.79025,0.79035,0.79025,0.79025,85900000.0
2008-08-20 18:28:00,0.79025,0.7903,0.79025,0.79025,46600000.0
2008-08-20 18:29:00,0.7903,0.7904,0.79025,0.7904,71700000.0
2008-08-20 18:30:00,0.7904,0.7904,0.79025,0.79025,124100000.0
2008-08-20 18:31:00,0.79035,0.7904,0.79025,0.79035,51800000.0
2008-08-20 18:32:00,0.79035,0.79045,0.79035,0.7904,82900000.0
2008-08-20 18:33:00,0.7904,0.79045,0.7904,0.79045,60000000.0
2008-08-20 18:34:00,0.7904,0.79055,0.79035,0.79055,99499998.0
2008-08-20 18:35:00,0.79055,0.79055,0.7905,0.7905,127200000.0
2008-08-20 18:36:00,0.7905,0.7905,0.79045,0.79045,108500000.0
2008-08-20 18:37:00,0.79045,0.79055,0.79035,0.79055,202000000.0
2008-08-20 18:38:00,0.79055,0.7906,0.7905,0.7905,157200000.0
2008-08-20 18:39:00,0.7905,0.79055,0.7905,0.7905,85500000.0
2008-08-20 18:40:00,0.7905,0.79055,0.7905,0.7905,71900000.0
2008-08-20 18:41:00,0.7905,0.7905,0.7905,0.7905,149500000.0
2008-08-20 18:42:00,0.7905,0.7905,0.7904,0.79045,198200000.0
2008-08-20 18:43:00,0.7905,0.7905,0.79045,0.7905,98000000.0
2008-08-20 18:44:00,0.7905,0.7905,0.79045,0.7905,59600000.0
2008-08-20 18:45:00,0.7905,0.7905,0.79045,0.79045,29000000.0
2008-08-20 18:46:00,0.7905,0.79055,0.79045,0.7905,120600000.0
2008-08-20 18:47:00,0.7905,0.79075,0.7905,0.7907,130400000.0
2008-08-20 18:48:00,0.7907,0.7907,0.7907,0.7907,91400000.0
2008-08-20 18:49:00,0.7907,0.7908,0.7907,0.7908,92400000.0
2008-08-20 18:50:00,0.7908,0.7908,0.7908,0.7908,51300000.0
2008-08-20 18:51:00,0.7908,0.7908,0.79055,0.79055,115300000.0
2008-08-20 18:52:00,0.79055,0.7906,0.7905,0.79055,101800000.0
2008-08-20 18:53:00,0.79055,0.79055,0.7904,0.79045,72100000.0
2008-08-20 18:54:00,0.79045,0.7908,0.79045,0.7907,71800000.0
2008-08-20 18:55:00,0.79075,0.79075,0.7904,0.79045,203500000.0
2008-08-20 18:56:00,0.79045,0.79045,0.79025,0.7904,170400000.0
2008-08-20 18:57:00,0.7904,0.7904,0.79035,0.7904,125600000.0
2008-08-20 18:58:00,0.7904,0.7904,0.7902,0.79025,111800000.0
2008-08-20 18:59:00,0.79025,0.7904,0.79015,0.79035,155100000.0
2008-08-20 19:00:00,0.7904,0.7904,0.79005,0.79015,203600000.0
2008-08-20 19:01:00,0.79015,0.79035,0.79015,0.79035,191200000.0
2008-08-20 19:02:00,0.79035,0.7904,0.7903,0.79035,66900000.0
2008-08-20 19:03:00,0.79035,0.79035,0.79025,0.7903,59500000.0
2008-08-20 19:04:00,0.7903,0.79035,0.7903,0.7903,93300000.0
2008-08-20 19:05:00,0.7903,0.7903,0.79015,0.79025,150500000.0
2008-08-20 19:06:00,0.79025,0.79035,0.7902,0.7903,172300000.0
2008-08-20 19:07:00,0.7903,0.7903,0.7902,0.7902,110800000.0
2008-08-20 19:08:00,0.7902,0.7902,0.79015,0.7902,184400000.0
2008-08-20 19:09:00,0.7902,0.7902,0.79005,0.79005,158600000.0
2008-08-20 19:10:00,0.79005,0.7902,0.79005,0.79015,121800000.0
2008-08-20 19:11:00,0.79015,0.7902,0.7901,0.79015,153900000.0
2008-08-20 19:12:00,0.79015,0.7902,0.79015,0.79015,76700000.0
2008-08-20 19:13:00,0.7901,0.79025,0.7901,0.79025,68100000.0
2008-08-20 19:14:00,0.79025,0.7903,0.79025,0.79025,34700000.0
2008-08-20 19:15:00,0.79025,0.7904,0.79025,0.79035,68200000.0
2008-08-20 19:16:00,0.79035,0.7904,0.79025,0.79025,44600000.0
2008-08-20 19:17:00,0.79025,0.7904,0.79025,0.79035,231700000.0
2008-08-20 19:18:00,0.7903,0.7904,0.7903,0.79035,116200000.0
2008-08-20 19:19:00,0.79035,0.79035,0.79035,0.79035,37000000.0
2008-08-20 19:20:00,0.79035,0.7904,0.7903,0.7904,150500000.0
2008-08-20 19:21:00,0.7904,0.79045,0.7904,0.79045,62400000.0
2008-08-20 19:22:00,0.7905,0.7905,0.7904,0.7904,127200000.0
2008-08-20 19:23:00,0.7904,0.7905,0.7904,0.79045,122600000.0
2008-08-20 19:24:00,0.7905,0.7906,0.79045,0.7906,254100000.0
2008-08-20 19:25:00,0.7906,0.7907,0.79055,0.79065,137400000.0
2008-08-20 19:26:00,0.7906,0.7907,0.7906,0.7907,194000000.0
2008-08-20 19:27:00,0.7907,0.7907,0.7907,0.7907,24800000.0
2008-08-20 19:28:00,0.7907,0.79075,0.7906,0.7906,122800000.0
2008-08-20 19:29:00,0.79065,0.7907,0.7906,0.79065,100600000.0
2008-08-20 19:30:00,0.7906,0.79065,0.7905,0.7905,141900000.0
2008-08-20 19:31:00,0.7905,0.7906,0.79045,0.79055,168600000.0
2008-08-20 19:32:00,0.79055,0.7906,0.7904,0.7905,61900000.0
2008-08-20 19:33:00,0.79045,0.7905,0.7904,0.7904,37400000.0
2008-08-20 19:34:00,0.7904,0.79045,0.79035,0.7904,192300000.0
2008-08-20 19:35:00,0.7904,0.7905,0.79035,0.7905,62500000.0
2008-08-20 19:36:00,0.7905,0.7906,0.7904,0.7904,74600000.0
2008-08-20 19:37:00,0.7904,0.7905,0.7904,0.79045,29100000.0
2008-08-20 19:38:00,0.7905,0.79055,0.7905,0.79055,33200000.0
2008-08-20 19:39:00,0.79055,0.7906,0.7905,0.79055,39500000.0
2008-08-20 19:40:00,0.79055,0.79055,0.79045,0.7905,59900000.0
2008-08-20 19:41:00,0.7905,0.7905,0.7905,0.7905,18400000.0
2008-08-20 19:42:00,0.7905,0.7905,0.7905,0.7905,2900000.0
2008-08-20 19:43:00,0.7905,0.79065,0.7905,0.7905,259600000.0
2008-08-20 19:44:00,0.7905,0.7905,0.79045,0.7905,57700000.0
2008-08-20 19:45:00,0.7905,0.79055,0.79045,0.7905,157800000.0
2008-08-20 19:46:00,0.7905,0.7905,0.7904,0.79045,128900000.0
2008-08-20 19:47:00,0.7904,0.7905,0.7904,0.7904,331700000.0
2008-08-20 19:48:00,0.7904,0.7904,0.7902,0.7903,101500000.0
2008-08-20 19:49:00,0.7903,0.7903,0.79025,0.79025,91000000.0
2008-08-20 19:50:00,0.79025,0.79025,0.79005,0.7901,128000000.0
2008-08-20 19:51:00,0.7901,0.79025,0.7901,0.7901,186100000.0
2008-08-20 19:52:00,0.7901,0.7902,0.79005,0.7902,79500000.0
2008-08-20 19:53:00,0.7902,0.79025,0.79015,0.7902,144800000.0
2008-08-20 19:54:00,0.7902,0.79025,0.79005,0.7901,186400000.0
2008-08-20 19:55:00,0.7901,0.7901,0.79005,0.7901,119500000.0
2008-08-20 19:56:00,0.7901,0.7902,0.7901,0.79015,46600000.0
2008-08-20 19:57:00,0.79015,0.7904,0.79015,0.7902,134800000.0
2008-08-20 19:58:00,0.7903,0.7903,0.7902,0.7902,17700000.0
2008-08-20 19:59:00,0.7902,0.7903,0.7902,0.79025,81100000.0
2008-08-20 20:00:00,0.7903,0.79065,0.79025,0.79055,133200000.0
2008-08-20 20:01:00,0.79055,0.7908,0.79055,0.79075,144200000.0
2008-08-20 20:02:00,0.79075,0.79075,0.79065,0.7907,74800000.0
2008-08-20 20:03:00,0.7907,0.7908,0.79065,0.7907,185100000.0
2008-08-20 20:04:00,0.7907,0.79075,0.79065,0.7907,247700000.0
2008-08-20 20:05:00,0.7907,0.7907,0.7905,0.79055,329900000.0
2008-08-20 20:06:00,0.79055,0.7907,0.79055,0.79065,122600000.0
2008-08-20 20:07:00,0.79065,0.79075,0.79055,0.7906,289100000.0
2008-08-20 20:08:00,0.7906,0.79065,0.7906,0.79065,225800001.0
2008-08-20 20:09:00,0.79065,0.79065,0.79055,0.7906,62800000.0
2008-08-20 20:10:00,0.7906,0.7907,0.7906,0.79065,89100000.0
2008-08-20 20:11:00,0.79065,0.7908,0.79065,0.79075,159300000.0
2008-08-20 20:12:00,0.7908,0.7911,0.7908,0.79095,223800000.0
2008-08-20 20:13:00,0.791,0.791,0.79095,0.791,199100000.0
2008-08-20 20:14:00,0.79105,0.79115,0.79095,0.79095,136400000.0
2008-08-20 20:15:00,0.79095,0.79095,0.7908,0.7908,125100000.0
2008-08-20 20:16:00,0.79085,0.7909,0.79075,0.7908,125600000.0
2008-08-20 20:17:00,0.7908,0.79105,0.7908,0.79105,111900000.0
2008-08-20 20:18:00,0.7911,0.79115,0.79105,0.7911,101600000.0
2008-08-20 20:19:00,0.7911,0.79135,0.7911,0.79125,155900000.0
2008-08-20 20:20:00,0.7913,0.79135,0.79105,0.79105,168100000.0
2008-08-20 20:21:00,0.7911,0.7911,0.79105,0.79105,80000000.0
2008-08-20 20:22:00,0.79105,0.79115,0.79105,0.79105,88400000.0
2008-08-20 20:23:00,0.7911,0.7913,0.7911,0.79125,100900000.0
2008-08-20 20:24:00,0.79125,0.79125,0.7911,0.7912,95500000.0
2008-08-20 20:25:00,0.7912,0.79145,0.7912,0.7914,100400000.0
2008-08-20 20:26:00,0.7914,0.79145,0.79135,0.7914,59800000.0
2008-08-20 20:27:00,0.7914,0.7914,0.79135,0.79135,38900000.0
2008-08-20 20:28:00,0.79135,0.79135,0.79125,0.7913,160300000.0
2008-08-20 20:29:00,0.7913,0.7914,0.79125,0.7914,156700000.0
2008-08-20 20:30:00,0.7914,0.7914,0.79135,0.79135,102400000.0
2008-08-20 20:31:00,0.7914,0.7914,0.79135,0.79135,11500000.0
2008-08-20 20:32:00,0.79135,0.79135,0.79125,0.7913,59100000.0
2008-08-20 20:33:00,0.7913,0.79135,0.7913,0.79135,40200000.0
2008-08-20 20:34:00,0.79135,0.7914,0.79135,0.79135,46900000.0
2008-08-20 20:35:00,0.79145,0.79145,0.79125,0.7913,89700000.0
2008-08-20 20:36:00,0.7913,0.7914,0.79125,0.7914,136700000.0
2008-08-20 20:37:00,0.7914,0.79155,0.7914,0.79155,103100000.0
2008-08-20 20:38:00,0.79155,0.79155,0.7915,0.7915,62900000.0
2008-08-20 20:39:00,0.79155,0.79155,0.79145,0.7915,88000000.0
2008-08-20 20:40:00,0.7915,0.79155,0.7915,0.7915,106000000.0
2008-08-20 20:41:00,0.7915,0.7915,0.79145,0.79145,107600000.0
2008-08-20 20:42:00,0.79145,0.7915,0.7914,0.7915,108100000.0
2008-08-20 20:43:00,0.7915,0.79165,0.7915,0.7916,120100000.0
2008-08-20 20:44:00,0.7916,0.79165,0.79155,0.79155,134800000.0
2008-08-20 20:45:00,0.79155,0.79165,0.7915,0.79165,68900000.0
2008-08-20 20:46:00,0.79165,0.79165,0.79155,0.7916,96000000.0
2008-08-20 20:47:00,0.7916,0.79175,0.79155,0.7917,296300000.0
2008-08-20 20:48:00,0.7917,0.79195,0.7917,0.79185,152200000.0
2008-08-20 20:49:00,0.79185,0.7919,0.7918,0.7918,60100000.0
2008-08-20 20:50:00,0.7918,0.7919,0.79165,0.7917,93800000.0
2008-08-20 20:51:00,0.7917,0.7917,0.79165,0.7917,90400000.0
2008-08-20 20:52:00,0.7917,0.79175,0.7916,0.7916,139500000.0
2008-08-20 20:53:00,0.7916,0.79175,0.7916,0.79175,77200000.0
2008-08-20 20:54:00,0.79175,0.79175,0.7916,0.7916,57400000.0
2008-08-20 20:55:00,0.79165,0.79165,0.79145,0.7915,204500000.0
2008-08-20 20:56:00,0.79145,0.7915,0.79135,0.79145,112400000.0
2008-08-20 20:57:00,0.79145,0.79155,0.79145,0.79155,106900000.0
2008-08-20 20:58:00,0.79155,0.7916,0.79155,0.79155,58800000.0
2008-08-20 20:59:00,0.79155,0.7918,0.79155,0.7918,174200000.0
2008-08-20 21:00:00,0.7918,0.792,0.7918,0.79185,184200000.0
2008-08-20 21:01:00,0.79185,0.79195,0.7917,0.79175,111600000.0
2008-08-20 21:02:00,0.79175,0.79175,0.7916,0.7917,173000000.0
2008-08-20 21:03:00,0.7917,0.79175,0.7917,0.79175,51700000.0
2008-08-20 21:04:00,0.79175,0.7918,0.79175,0.7918,64800000.0
2008-08-20 21:05:00,0.79185,0.79195,0.79185,0.79195,64300000.0
2008-08-20 21:06:00,0.79195,0.79195,0.7917,0.7918,57800000.0
2008-08-20 21:07:00,0.7918,0.792,0.7918,0.792,49000000.0
2008-08-20 21:08:00,0.792,0.792,0.79195,0.79195,66500000.0
2008-08-20 21:09:00,0.79195,0.79195,0.79185,0.7919,37800000.0
2008-08-20 21:10:00,0.7919,0.792,0.7919,0.79195,45100000.0
2008-08-20 21:11:00,0.79195,0.79195,0.7918,0.7919,132800000.0
2008-08-20 21:12:00,0.7919,0.79195,0.79185,0.7919,152700000.0
2008-08-20 21:13:00,0.79185,0.79185,0.7918,0.7918,49200000.0
2008-08-20 21:14:00,0.79185,0.79185,0.7918,0.7918,45000000.0
2008-08-20 21:15:00,0.79185,0.79185,0.7918,0.7918,22400000.0
2008-08-20 21:16:00,0.79185,0.7919,0.7918,0.79185,32000000.0
2008-08-20 21:17:00,0.79185,0.79185,0.79165,0.7917,113400000.0
2008-08-20 21:18:00,0.79175,0.79175,0.7917,0.79175,57500000.0
2008-08-20 21:19:00,0.7917,0.79185,0.7917,0.79185,92100000.0
2008-08-20 21:20:00,0.79185,0.7919,0.79185,0.7919,70000000.0
2008-08-20 21:21:00,0.7919,0.7919,0.7918,0.7918,40800000.0
2008-08-20 21:22:00,0.7918,0.7918,0.79175,0.79175,98400000.0
2008-08-20 21:23:00,0.79175,0.79175,0.7917,0.79175,52000000.0
2008-08-20 21:24:00,0.79175,0.79175,0.7917,0.79175,53700000.0
2008-08-20 21:25:00,0.7917,0.7918,0.7916,0.7916,56000000.0
2008-08-20 21:26:00,0.79165,0.79165,0.7916,0.79165,33400000.0
2008-08-20 21:27:00,0.7916,0.7917,0.7916,0.79165,77100000.0
2008-08-20 21:28:00,0.7916,0.7917,0.79155,0.7917,78800000.0
2008-08-20 21:29:00,0.7917,0.7917,0.79165,0.7917,61400000.0
2008-08-20 21:30:00,0.7917,0.7918,0.7917,0.7917,23200000.0
2008-08-20 21:31:00,0.7917,0.79175,0.7917,0.79175,43000000.0
2008-08-20 21:32:00,0.7917,0.79175,0.7917,0.79175,19200000.0
2008-08-20 21:33:00,0.79175,0.79175,0.79175,0.79175,6600000.0
2008-08-20 21:34:00,0.79175,0.79175,0.79175,0.79175,8400000.0
2008-08-20 21:35:00,0.79175,0.79175,0.7917,0.79175,7300000.0
2008-08-20 21:36:00,0.79175,0.79175,0.7917,0.79175,13200000.0
2008-08-20 21:37:00,0.79175,0.79175,0.79165,0.79165,90100000.0
2008-08-20 21:38:00,0.79165,0.7917,0.79165,0.79165,44100000.0
2008-08-20 21:39:00,0.79165,0.7917,0.79165,0.7917,25900000.0
2008-08-20 21:40:00,0.7917,0.7917,0.7917,0.7917,7500000.0
2008-08-20 21:41:00,0.7917,0.7917,0.7917,0.7917,16400000.0
2008-08-20 21:42:00,0.79175,0.79185,0.79175,0.7918,43900000.0
2008-08-20 21:43:00,0.7918,0.792,0.79175,0.79195,97800000.0
2008-08-20 21:44:00,0.79195,0.792,0.79195,0.792,58000000.0
2008-08-20 21:45:00,0.792,0.7921,0.79195,0.79205,87200000.0
2008-08-20 21:46:00,0.79205,0.7921,0.79195,0.79195,109300000.0
2008-08-20 21:47:00,0.79195,0.79195,0.79185,0.79185,79000000.0
2008-08-20 21:48:00,0.79185,0.7919,0.79185,0.7919,72200000.0
2008-08-20 21:49:00,0.7919,0.79195,0.79185,0.79185,60900000.0
2008-08-20 21:50:00,0.7919,0.7919,0.79185,0.7919,121000000.0
2008-08-20 21:51:00,0.7919,0.7919,0.79185,0.79185,30100000.0
2008-08-20 21:52:00,0.7919,0.79205,0.7919,0.79205,108900000.0
2008-08-20 21:53:00,0.7921,0.7921,0.79195,0.79195,64700000.0
2008-08-20 21:54:00,0.79195,0.79195,0.79185,0.7919,38300000.0
2008-08-20 21:55:00,0.792,0.792,0.79175,0.7918,83664500.0
2008-08-20 21:56:00,0.7918,0.7918,0.79175,0.79175,19700000.0
2008-08-20 21:57:00,0.79175,0.79175,0.7917,0.7917,42300000.0
2008-08-20 21:58:00,0.7917,0.79175,0.79165,0.79165,48300000.0
2008-08-20 21:59:00,0.7917,0.7919,0.7917,0.79185,94200000.0
2008-08-20 22:00:00,0.79185,0.7921,0.79185,0.792,100400000.0
2008-08-20 22:01:00,0.792,0.79205,0.79195,0.792,22300000.0
2008-08-20 22:02:00,0.792,0.79205,0.792,0.792,42800000.0
2008-08-20 22:03:00,0.79196,0.79199,0.79186,0.7919,41000000.0
2008-08-20 22:04:00,0.79205,0.7922,0.79205,0.79215,60700000.0
2008-08-20 22:05:00,0.79215,0.7922,0.7921,0.79215,41500000.0
2008-08-20 22:06:00,0.79215,0.79215,0.79205,0.79205,35600000.0
2008-08-20 22:07:00,0.79205,0.79205,0.79205,0.79205,2900000.0
2008-08-20 22:08:00,0.792,0.792,0.7919,0.79195,89300000.0
2008-08-20 22:09:00,0.79195,0.792,0.79185,0.79185,61700000.0
2008-08-20 22:10:00,0.79185,0.7919,0.79185,0.7919,16900000.0
2008-08-20 22:11:00,0.79195,0.792,0.79195,0.79195,23300000.0
2008-08-20 22:12:00,0.79195,0.79215,0.79195,0.79205,56300000.0
2008-08-20 22:13:00,0.79205,0.79205,0.79205,0.79205,1000000.0
2008-08-20 22:14:00,0.79205,0.7921,0.79205,0.7921,15200000.0
2008-08-20 22:15:00,0.7921,0.7921,0.79205,0.79205,19300000.0
2008-08-20 22:16:00,0.79205,0.7921,0.79205,0.7921,28200000.0
2008-08-20 22:17:00,0.7921,0.7921,0.7921,0.7921,4800000.0
2008-08-20 22:18:00,0.7921,0.7922,0.7921,0.7922,15200000.0
2008-08-20 22:19:00,0.79215,0.7922,0.79215,0.79215,14200000.0
2008-08-20 22:20:00,0.79225,0.7923,0.7922,0.7922,36000000.0
2008-08-20 22:21:00,0.79225,0.7923,0.7922,0.7922,58900000.0
2008-08-20 22:22:00,0.7922,0.79225,0.7921,0.79215,39500000.0
2008-08-20 22:23:00,0.79215,0.79215,0.79215,0.79215,1000000.0
2008-08-20 22:24:00,0.79215,0.7922,0.79215,0.79215,15400000.0
2008-08-20 22:25:00,0.79215,0.79215,0.79215,0.79215,10800000.0
2008-08-20 22:26:00,0.79215,0.79215,0.7921,0.7921,22800000.0
2008-08-20 22:27:00,0.7921,0.7921,0.79195,0.79195,44800000.0
2008-08-20 22:28:00,0.79195,0.792,0.79195,0.79195,10000000.0
2008-08-20 22:29:00,0.79195,0.7921,0.79195,0.7921,15700000.0
2008-08-20 22:30:00,0.7921,0.7921,0.79205,0.79205,29800000.0
2008-08-20 22:31:00,0.7921,0.7921,0.79195,0.79195,40200000.0
2008-08-20 22:32:00,0.79195,0.79195,0.7919,0.7919,15300000.0
2008-08-20 22:33:00,0.7919,0.79195,0.7919,0.7919,12000000.0
2008-08-20 22:34:00,0.79195,0.79195,0.79195,0.79195,1000000.0
2008-08-20 22:35:00,0.7919,0.79195,0.79175,0.7918,33100000.0
2008-08-20 22:36:00,0.7918,0.7918,0.7918,0.7918,10000000.0
2008-08-20 22:37:00,0.7918,0.7919,0.7918,0.7918,29800000.0
2008-08-20 22:38:00,0.79185,0.7919,0.79185,0.7919,18200000.0
2008-08-20 22:39:00,0.79195,0.79195,0.79185,0.79185,30400000.0
2008-08-20 22:40:00,0.79185,0.7919,0.79185,0.7919,7000000.0
2008-08-20 22:41:00,0.7919,0.792,0.7919,0.7919,19800000.0
2008-08-20 22:42:00,0.7919,0.7919,0.7917,0.79175,99700000.0
2008-08-20 22:43:00,0.7918,0.79185,0.79175,0.79185,23700000.0
2008-08-20 22:44:00,0.7919,0.7919,0.7919,0.7919,8600000.0
2008-08-20 22:45:00,0.79195,0.79195,0.7919,0.79195,25100000.0
2008-08-20 22:46:00,0.79195,0.79205,0.79195,0.79205,23200000.0
2008-08-20 22:47:00,0.79205,0.7921,0.79205,0.79205,27300000.0
2008-08-20 22:48:00,0.7921,0.79215,0.792,0.79205,67700000.0
2008-08-20 22:49:00,0.79205,0.79215,0.79195,0.79195,83700000.0
2008-08-20 22:50:00,0.79195,0.792,0.79185,0.79185,61500000.0
2008-08-20 22:51:00,0.7918,0.79195,0.7918,0.79185,103100000.0
2008-08-20 22:52:00,0.79185,0.79195,0.79185,0.79195,42900000.0
2008-08-20 22:53:00,0.79195,0.79195,0.7919,0.7919,97000000.0
2008-08-20 22:54:00,0.79195,0.79195,0.7919,0.7919,3600000.0
2008-08-20 22:55:00,0.79195,0.79195,0.7919,0.7919,3000000.0
2008-08-20 22:56:00,0.7919,0.79195,0.7919,0.79195,17200000.0
2008-08-20 22:57:00,0.7919,0.7919,0.79185,0.7919,26000000.0
2008-08-20 22:58:00,0.7919,0.7919,0.7919,0.7919,6500000.0
2008-08-20 22:59:00,0.7919,0.79195,0.7919,0.7919,10800000.0
2008-08-20 23:00:00,0.7919,0.7919,0.7918,0.7918,28700000.0
2008-08-20 23:01:00,0.7919,0.7919,0.7919,0.7919,16000000.0
2008-08-20 23:02:00,0.7919,0.7919,0.7919,0.7919,19200000.0
2008-08-20 23:03:00,0.7919,0.79195,0.7919,0.79195,17000000.0
2008-08-20 23:04:00,0.7919,0.79195,0.7919,0.7919,26200000.0
2008-08-20 23:05:00,0.7919,0.79195,0.7919,0.79195,23500000.0
2008-08-20 23:06:00,0.79195,0.79195,0.7919,0.7919,5800000.0
2008-08-20 23:07:00,0.79195,0.79195,0.7918,0.7918,27100000.0
2008-08-20 23:08:00,0.7918,0.79185,0.7918,0.7918,6000000.0
2008-08-20 23:09:00,0.7918,0.7918,0.79165,0.7917,26000000.0
2008-08-20 23:10:00,0.79175,0.79185,0.7916,0.79175,19600000.0
2008-08-20 23:11:00,0.79166,0.79175,0.79156,0.79165,153400000.0
2008-08-20 23:12:00,0.7917,0.7917,0.7917,0.7917,3500000.0
2008-08-20 23:13:00,0.7916,0.79167,0.7916,0.79163,35600000.0
2008-08-20 23:14:00,0.7918,0.7918,0.79154,0.79163,72700000.0
2008-08-20 23:15:00,0.7917,0.79185,0.79165,0.79165,8500000.0
2008-08-20 23:16:00,0.7917,0.7917,0.7917,0.7917,9600000.0
2008-08-20 23:17:00,0.7917,0.7918,0.7917,0.79175,17700000.0
2008-08-20 23:18:00,0.79175,0.7919,0.79175,0.79185,22900000.0
2008-08-20 23:19:00,0.7919,0.7919,0.7918,0.7918,6200000.0
2008-08-20 23:20:00,0.79179,0.79179,0.79164,0.79166,6800000.0
2008-08-20 23:21:00,0.79175,0.7918,0.79175,0.79175,7200000.0
2008-08-20 23:22:00,0.79175,0.79175,0.79175,0.79175,1600000.0
2008-08-20 23:23:00,0.7918,0.7918,0.79175,0.79175,2600000.0
2008-08-20 23:24:00,0.79185,0.7919,0.7918,0.7919,43400000.0
2008-08-20 23:25:00,0.7919,0.7919,0.79175,0.7918,53100000.0
2008-08-20 23:26:00,0.79185,0.79185,0.7917,0.79175,61400000.0
2008-08-20 23:27:00,0.7917,0.79175,0.7917,0.7917,19700000.0
2008-08-20 23:28:00,0.7917,0.7917,0.7917,0.7917,50300000.0
2008-08-20 23:29:00,0.7917,0.79175,0.7917,0.79175,20300000.0
2008-08-20 23:30:00,0.79175,0.79175,0.79175,0.79175,1300000.0
2008-08-20 23:31:00,0.7917,0.7917,0.7917,0.7917,7400000.0
2008-08-20 23:32:00,0.79175,0.79175,0.79175,0.79175,1300000.0
2008-08-20 23:33:00,0.79175,0.79175,0.79175,0.79175,4500000.0
2008-08-20 23:34:00,0.79175,0.7918,0.79175,0.79175,6100000.0
2008-08-20 23:35:00,0.7918,0.7918,0.79175,0.7918,8300000.0
2008-08-20 23:36:00,0.79185,0.7919,0.79165,0.79165,26000000.0
2008-08-20 23:37:00,0.7917,0.7917,0.7917,0.7917,4100000.0
2008-08-20 23:38:00,0.7917,0.7917,0.7917,0.7917,3500000.0
2008-08-20 23:39:00,0.7917,0.7917,0.7917,0.7917,4500000.0
2008-08-20 23:40:00,0.7917,0.7917,0.7917,0.7917,3500000.0
2008-08-20 23:41:00,0.7917,0.79175,0.7917,0.79175,5800000.0
2008-08-20 23:42:00,0.7918,0.7918,0.7918,0.7918,3300000.0
2008-08-20 23:43:00,0.7919,0.7919,0.7919,0.7919,10200000.0
2008-08-20 23:44:00,0.7919,0.7919,0.7919,0.7919,5000000.0
2008-08-20 23:45:00,0.792,0.792,0.792,0.792,1000000.0
2008-08-20 23:46:00,0.792,0.792,0.792,0.792,2000000.0
2008-08-20 23:47:00,0.792,0.792,0.792,0.792,1000000.0
2008-08-20 23:48:00,0.792,0.792,0.7918,0.7918,11500000.0
2008-08-20 23:49:00,0.792,0.792,0.792,0.792,1000000.0
2008-08-20 23:50:00,0.79186,0.79186,0.79174,0.79175,55300000.0
2008-08-20 23:51:00,0.7918,0.7918,0.7918,0.7918,1800000.0
2008-08-20 23:52:00,0.792,0.792,0.792,0.792,1000000.0
2008-08-20 23:53:00,0.792,0.792,0.792,0.792,1000000.0
2008-08-20 23:54:00,0.792,0.792,0.792,0.792,8000000.0
2008-08-20 23:55:00,0.792,0.792,0.792,0.792,8100000.0
2008-08-20 23:56:00,0.792,0.792,0.792,0.792,22000000.0
2008-08-20 23:57:00,0.792,0.792,0.7919,0.792,18100000.0
2008-08-20 23:58:00,0.792,0.792,0.792,0.792,16600000.0
2008-08-20 23:59:00,0.792,0.792,0.7919,0.792,105700000.0
2008-08-21 00:00:00,0.792,0.7921,0.792,0.792,83300000.0
2008-08-21 00:01:00,0.792,0.79205,0.792,0.792,23500000.0
2008-08-21 00:02:00,0.79205,0.79205,0.79195,0.79195,33400000.0
2008-08-21 00:03:00,0.7919,0.7919,0.7919,0.7919,24600000.0
2008-08-21 00:04:00,0.7919,0.79205,0.7919,0.79205,29600000.0
2008-08-21 00:05:00,0.7919,0.7919,0.79185,0.7919,24100000.0
2008-08-21 00:06:00,0.7919,0.7919,0.7919,0.7919,41400000.0
2008-08-21 00:07:00,0.7919,0.7919,0.7919,0.7919,20800000.0
2008-08-21 00:08:00,0.7919,0.7919,0.7919,0.7919,13900000.0
2008-08-21 00:09:00,0.7919,0.7919,0.7918,0.7919,52300000.0
2008-08-21 00:10:00,0.7919,0.79195,0.79185,0.7919,37100000.0
2008-08-21 00:11:00,0.7919,0.7919,0.7919,0.7919,11700000.0
2008-08-21 00:12:00,0.7918,0.7919,0.7918,0.7919,20300000.0
2008-08-21 00:13:00,0.79185,0.79195,0.79185,0.7919,19700000.0
2008-08-21 00:14:00,0.7919,0.79195,0.7919,0.7919,12500000.0
2008-08-21 00:15:00,0.7918,0.79185,0.7917,0.79185,114700000.0
2008-08-21 00:16:00,0.79195,0.79205,0.7918,0.7919,90500000.0
2008-08-21 00:17:00,0.79185,0.7919,0.79185,0.7919,9300000.0
2008-08-21 00:18:00,0.7919,0.7919,0.7919,0.7919,14400000.0
2008-08-21 00:19:00,0.7919,0.7919,0.79165,0.79175,82300000.0
2008-08-21 00:20:00,0.79175,0.7918,0.79175,0.79175,15600000.0
2008-08-21 00:21:00,0.7918,0.7918,0.79175,0.79175,9500000.0
2008-08-21 00:22:00,0.7918,0.7918,0.79175,0.79175,15600000.0
2008-08-21 00:23:00,0.79175,0.7918,0.79175,0.79175,15600000.0
2008-08-21 00:24:00,0.79175,0.7918,0.79175,0.79175,10800000.0
2008-08-21 00:25:00,0.79175,0.7918,0.79175,0.79175,14800000.0
2008-08-21 00:26:00,0.7918,0.7918,0.79175,0.79175,14600000.0
2008-08-21 00:27:00,0.79175,0.7918,0.79175,0.79175,19100000.0
2008-08-21 00:28:00,0.79175,0.7918,0.79175,0.79175,12600000.0
2008-08-21 00:29:00,0.7918,0.7918,0.79175,0.79175,13200000.0
2008-08-21 00:30:00,0.7918,0.7918,0.79175,0.79175,16100000.0
2008-08-21 00:31:00,0.7918,0.7918,0.7918,0.7918,12300000.0
2008-08-21 00:32:00,0.7918,0.7918,0.7917,0.7917,70100000.0
2008-08-21 00:33:00,0.7917,0.7917,0.7917,0.7917,86800000.0
2008-08-21 00:34:00,0.7917,0.7917,0.79165,0.79165,104200000.0
2008-08-21 00:35:00,0.7917,0.7917,0.7916,0.7916,147400000.0
2008-08-21 00:36:00,0.7916,0.7916,0.7914,0.7914,284000001.0
2008-08-21 00:37:00,0.7914,0.7914,0.7913,0.79135,91700000.0
2008-08-21 00:38:00,0.7914,0.79145,0.7914,0.79145,8200000.0
2008-08-21 00:39:00,0.7914,0.79165,0.7914,0.79165,29100000.0
2008-08-21 00:40:00,0.79155,0.7917,0.79155,0.7916,68900000.0
2008-08-21 00:41:00,0.79155,0.79155,0.7913,0.79135,148600000.0
2008-08-21 00:42:00,0.79135,0.7914,0.7912,0.7914,67500000.0
2008-08-21 00:43:00,0.7914,0.7914,0.7914,0.7914,48200000.0
2008-08-21 00:44:00,0.7914,0.7914,0.7914,0.7914,17700000.0
2008-08-21 00:45:00,0.7914,0.7914,0.7913,0.7913,257600000.0
2008-08-21 00:46:00,0.79125,0.7915,0.79125,0.7914,226600000.0
2008-08-21 00:47:00,0.7914,0.7914,0.7914,0.7914,3300000.0
2008-08-21 00:48:00,0.79135,0.7914,0.79135,0.79135,3600000.0
2008-08-21 00:49:00,0.79135,0.7915,0.7913,0.7915,29600000.0
2008-08-21 00:50:00,0.79135,0.79135,0.79135,0.79135,1000000.0
2008-08-21 00:51:00,0.7913,0.7914,0.7913,0.7914,14700000.0
2008-08-21 00:52:00,0.79135,0.79145,0.7913,0.79145,32500000.0
2008-08-21 00:53:00,0.7914,0.7915,0.7914,0.79145,12700000.0
2008-08-21 00:54:00,0.7914,0.7914,0.7914,0.7914,6400000.0
2008-08-21 00:55:00,0.7914,0.7914,0.7914,0.7914,13100000.0
2008-08-21 00:56:00,0.79145,0.79145,0.7914,0.7914,25500000.0
2008-08-21 00:57:00,0.79145,0.79145,0.7914,0.7914,17000000.0
2008-08-21 00:58:00,0.79145,0.79145,0.7914,0.7914,8500000.0
2008-08-21 00:59:00,0.7914,0.7914,0.7914,0.7914,6400000.0
2008-08-21 01:00:00,0.7914,0.7914,0.7914,0.7914,26700000.0
2008-08-21 01:01:00,0.7914,0.79155,0.79135,0.7914,110600000.0
2008-08-21 01:02:00,0.79145,0.7916,0.7914,0.7915,27100000.0
2008-08-21 01:03:00,0.79145,0.7915,0.7914,0.79145,71200000.0
2008-08-21 01:04:00,0.7914,0.79145,0.7914,0.79145,5300000.0
2008-08-21 01:05:00,0.7914,0.7915,0.7914,0.7915,17300000.0
2008-08-21 01:06:00,0.79145,0.79145,0.7914,0.79145,43700000.0
2008-08-21 01:07:00,0.7914,0.79145,0.7914,0.79145,4000000.0
2008-08-21 01:08:00,0.7915,0.7915,0.7914,0.7914,63700000.0
2008-08-21 01:09:00,0.7914,0.79145,0.7914,0.7914,133999999.0
2008-08-21 01:10:00,0.7914,0.7915,0.7914,0.79145,248600000.0
2008-08-21 01:11:00,0.79145,0.7915,0.7914,0.7915,96300000.0
2008-08-21 01:12:00,0.79145,0.7916,0.79145,0.7915,116900000.0
2008-08-21 01:13:00,0.7915,0.79165,0.7915,0.79165,188800000.0
2008-08-21 01:14:00,0.79165,0.79165,0.7916,0.7916,328600000.0
2008-08-21 01:15:00,0.7916,0.79165,0.7916,0.7916,190600000.0
2008-08-21 01:16:00,0.7916,0.7916,0.7916,0.7916,6700000.0
2008-08-21 01:17:00,0.7916,0.79165,0.7916,0.79165,52100000.0
2008-08-21 01:18:00,0.79165,0.79175,0.7916,0.79165,66100000.0
2008-08-21 01:19:00,0.7917,0.7917,0.79165,0.79165,3900000.0
2008-08-21 01:20:00,0.79165,0.79175,0.79165,0.79175,15000000.0
2008-08-21 01:21:00,0.79175,0.79175,0.7917,0.79175,6000000.0
2008-08-21 01:22:00,0.7918,0.79195,0.7917,0.7918,174000000.0
2008-08-21 01:23:00,0.7918,0.79185,0.7917,0.79175,133500000.0
2008-08-21 01:24:00,0.79175,0.79175,0.7917,0.7917,13500000.0
2008-08-21 01:25:00,0.7917,0.79175,0.79165,0.7917,22600000.0
2008-08-21 01:26:00,0.7917,0.7917,0.79165,0.79165,2000000.0
2008-08-21 01:27:00,0.79175,0.79175,0.79165,0.79165,34700000.0
2008-08-21 01:28:00,0.7917,0.7917,0.79155,0.7916,27300000.0
2008-08-21 01:29:00,0.7916,0.7916,0.79155,0.79155,19200000.0
2008-08-21 01:30:00,0.79155,0.7916,0.7915,0.79155,76000000.0
2008-08-21 01:31:00,0.79155,0.7916,0.79155,0.7916,24700000.0
2008-08-21 01:32:00,0.79155,0.79155,0.7915,0.7915,176600000.0
2008-08-21 01:33:00,0.79155,0.7917,0.79155,0.79165,14900000.0
2008-08-21 01:34:00,0.7917,0.7917,0.79155,0.7916,124100000.0
2008-08-21 01:35:00,0.7916,0.79165,0.7916,0.79165,41500000.0
2008-08-21 01:36:00,0.79165,0.7917,0.7916,0.79165,58800000.0
2008-08-21 01:37:00,0.79165,0.7917,0.7916,0.7916,62100000.0
2008-08-21 01:38:00,0.7916,0.7917,0.7916,0.7917,31400000.0
2008-08-21 01:39:00,0.79165,0.79165,0.79165,0.79165,4000000.0
2008-08-21 01:40:00,0.79165,0.79165,0.7916,0.7916,13700000.0
2008-08-21 01:41:00,0.79155,0.79165,0.79155,0.79165,12300000.0
2008-08-21 01:42:00,0.7916,0.79165,0.7916,0.79165,6600000.0
2008-08-21 01:43:00,0.79165,0.79165,0.79165,0.79165,1000000.0
2008-08-21 01:44:00,0.79165,0.79165,0.79155,0.7916,58700000.0
2008-08-21 01:45:00,0.7916,0.7917,0.7915,0.7916,80000000.0
2008-08-21 01:46:00,0.7916,0.79165,0.7915,0.79155,55500000.0
2008-08-21 01:47:00,0.79155,0.79165,0.79145,0.79165,57600000.0
2008-08-21 01:48:00,0.7915,0.7916,0.7914,0.79145,118100000.0
2008-08-21 01:49:00,0.7914,0.79145,0.7914,0.7914,80700000.0
2008-08-21 01:50:00,0.7914,0.79155,0.7914,0.79145,42500000.0
2008-08-21 01:51:00,0.79145,0.79145,0.7914,0.7914,166400000.0
2008-08-21 01:52:00,0.7914,0.79145,0.7914,0.7914,49700000.0
2008-08-21 01:53:00,0.7914,0.79155,0.7914,0.7915,336600000.0
2008-08-21 01:54:00,0.7915,0.7918,0.7915,0.79175,217500000.0
2008-08-21 01:55:00,0.7917,0.7917,0.79165,0.79165,25900000.0
2008-08-21 01:56:00,0.7916,0.7916,0.7915,0.7916,99600000.0
2008-08-21 01:57:00,0.79155,0.7916,0.79155,0.79155,7600000.0
2008-08-21 01:58:00,0.79155,0.79155,0.7915,0.79155,74100000.0
2008-08-21 01:59:00,0.79155,0.7917,0.79155,0.7917,13700000.0
2008-08-21 02:00:00,0.7917,0.79175,0.79155,0.79155,160299999.0
2008-08-21 02:01:00,0.79155,0.79155,0.7915,0.7915,65000000.0
2008-08-21 02:02:00,0.7915,0.79155,0.79145,0.7915,48100000.0
2008-08-21 02:03:00,0.7915,0.79155,0.7915,0.79155,40100000.0
2008-08-21 02:04:00,0.7916,0.7916,0.7915,0.79155,56700000.0
2008-08-21 02:05:00,0.7915,0.7915,0.7914,0.79145,40300000.0
2008-08-21 02:06:00,0.79145,0.7915,0.7914,0.7915,84300000.0
2008-08-21 02:07:00,0.7915,0.7915,0.7914,0.79145,212800001.0
2008-08-21 02:08:00,0.79145,0.79165,0.7914,0.7916,106400000.0
2008-08-21 02:09:00,0.7916,0.79165,0.79155,0.79155,52000000.0
2008-08-21 02:10:00,0.79155,0.79155,0.7915,0.7915,18200000.0
2008-08-21 02:11:00,0.79155,0.79155,0.7915,0.79155,66400000.0
2008-08-21 02:12:00,0.7915,0.79155,0.7915,0.79155,128000000.0
2008-08-21 02:13:00,0.79155,0.79155,0.79155,0.79155,5300000.0
2008-08-21 02:14:00,0.7916,0.7916,0.79155,0.7916,9000000.0
2008-08-21 02:15:00,0.79155,0.7916,0.79155,0.7916,18900000.0
2008-08-21 02:16:00,0.7916,0.7916,0.79145,0.7915,23900000.0
2008-08-21 02:17:00,0.79145,0.79155,0.79145,0.79155,21800000.0
2008-08-21 02:18:00,0.79155,0.7916,0.79155,0.79155,28400000.0
2008-08-21 02:19:00,0.7915,0.79155,0.79145,0.7915,141700001.0
2008-08-21 02:20:00,0.7915,0.7915,0.79135,0.79135,184799999.0
2008-08-21 02:21:00,0.7914,0.79145,0.79135,0.79145,58400000.0
2008-08-21 02:22:00,0.7914,0.79145,0.79135,0.7914,192100000.0
2008-08-21 02:23:00,0.7914,0.79145,0.7914,0.79145,104300000.0
2008-08-21 02:24:00,0.79145,0.79165,0.79145,0.7916,119500000.0
2008-08-21 02:25:00,0.7916,0.7916,0.79155,0.79155,76900000.0
2008-08-21 02:26:00,0.79155,0.79195,0.79155,0.7919,145200000.0
2008-08-21 02:27:00,0.79195,0.79195,0.7918,0.7919,180200000.0
2008-08-21 02:28:00,0.7919,0.79195,0.7919,0.7919,81800000.0
2008-08-21 02:29:00,0.7919,0.79195,0.79185,0.79195,116800000.0
2008-08-21 02:30:00,0.79205,0.7921,0.79195,0.792,493900000.0
2008-08-21 02:31:00,0.792,0.7921,0.79195,0.792,211700000.0
2008-08-21 02:32:00,0.792,0.792,0.7919,0.79195,86400000.0
2008-08-21 02:33:00,0.7919,0.79205,0.7919,0.792,87200000.0
2008-08-21 02:34:00,0.79195,0.792,0.79185,0.79185,127100001.0
2008-08-21 02:35:00,0.79185,0.7919,0.79185,0.7919,34900000.0
2008-08-21 02:36:00,0.7919,0.7919,0.79185,0.79185,39300000.0
2008-08-21 02:37:00,0.7919,0.7919,0.79185,0.7919,31800000.0
2008-08-21 02:38:00,0.7919,0.7921,0.7919,0.792,116800000.0
2008-08-21 02:39:00,0.792,0.792,0.792,0.792,28100000.0
2008-08-21 02:40:00,0.792,0.79205,0.792,0.79205,86400000.0
2008-08-21 02:41:00,0.79205,0.7922,0.79205,0.7921,65900000.0
2008-08-21 02:42:00,0.79215,0.79215,0.7921,0.79215,51700000.0
2008-08-21 02:43:00,0.7921,0.7921,0.7921,0.7921,113600000.0
2008-08-21 02:44:00,0.7921,0.79215,0.7921,0.7921,89700000.0
2008-08-21 02:45:00,0.7921,0.79235,0.7921,0.7923,350499999.0
2008-08-21 02:46:00,0.7923,0.7926,0.79225,0.79245,457200000.0
2008-08-21 02:47:00,0.79245,0.7925,0.79205,0.79205,782500004.0
2008-08-21 02:48:00,0.79205,0.7921,0.79195,0.792,220400000.0
2008-08-21 02:49:00,0.792,0.7921,0.79195,0.79205,401500000.0
2008-08-21 02:50:00,0.79205,0.7921,0.79195,0.79195,441699998.0
2008-08-21 02:51:00,0.792,0.7921,0.792,0.792,481799997.0
2008-08-21 02:52:00,0.792,0.7922,0.792,0.7922,298500001.0
2008-08-21 02:53:00,0.7922,0.7924,0.7922,0.79225,184100000.0
2008-08-21 02:54:00,0.7923,0.79255,0.79225,0.79255,731100002.0
2008-08-21 02:55:00,0.79255,0.7929,0.79255,0.7927,769199998.0
2008-08-21 02:56:00,0.7927,0.7927,0.7924,0.79245,664700000.0
2008-08-21 02:57:00,0.79245,0.7925,0.7924,0.7924,123300000.0
2008-08-21 02:58:00,0.7924,0.79245,0.7924,0.79245,134800001.0
2008-08-21 02:59:00,0.79245,0.79245,0.7923,0.79235,226100000.0
2008-08-21 03:00:00,0.79235,0.7924,0.7923,0.7924,130900001.0
2008-08-21 03:01:00,0.7924,0.79255,0.7924,0.7925,205300000.0
2008-08-21 03:02:00,0.7925,0.79255,0.7925,0.7925,288600000.0
2008-08-21 03:03:00,0.7925,0.7926,0.7925,0.7925,130700000.0
2008-08-21 03:04:00,0.79245,0.7925,0.79245,0.79245,39800000.0
2008-08-21 03:05:00,0.79245,0.79245,0.7924,0.79245,44500000.0
2008-08-21 03:06:00,0.79245,0.7925,0.79245,0.79245,61800000.0
2008-08-21 03:07:00,0.79245,0.79245,0.79235,0.79235,116100000.0
2008-08-21 03:08:00,0.79235,0.79245,0.79235,0.79245,44700000.0
2008-08-21 03:09:00,0.79245,0.7925,0.7924,0.7925,165900000.0
2008-08-21 03:10:00,0.7925,0.79255,0.7925,0.7925,143699997.0
2008-08-21 03:11:00,0.7925,0.79255,0.7925,0.79255,83600000.0
2008-08-21 03:12:00,0.79255,0.79255,0.79225,0.7923,350600000.0
2008-08-21 03:13:00,0.7923,0.7924,0.7923,0.7923,254000000.0
2008-08-21 03:14:00,0.7923,0.7924,0.7923,0.7923,426300000.0
2008-08-21 03:15:00,0.7923,0.7923,0.7923,0.7923,32600000.0
2008-08-21 03:16:00,0.7923,0.79235,0.7923,0.79235,174300000.0
2008-08-21 03:17:00,0.79235,0.7924,0.7923,0.7924,601400001.0
2008-08-21 03:18:00,0.7924,0.7925,0.79235,0.79245,296899999.0
2008-08-21 03:19:00,0.7924,0.79245,0.7923,0.7923,248600000.0
2008-08-21 03:20:00,0.7923,0.79235,0.7922,0.7922,294499996.0
2008-08-21 03:21:00,0.7922,0.7922,0.79205,0.79205,78300000.0
2008-08-21 03:22:00,0.79205,0.7921,0.79205,0.7921,54500000.0
2008-08-21 03:23:00,0.7921,0.7922,0.7921,0.7922,173400000.0
2008-08-21 03:24:00,0.79215,0.79235,0.7921,0.79225,253000000.0
2008-08-21 03:25:00,0.79225,0.7925,0.79225,0.79245,181900000.0
2008-08-21 03:26:00,0.7924,0.79245,0.79225,0.7923,121700000.0
2008-08-21 03:27:00,0.7923,0.7923,0.7923,0.7923,36500000.0
2008-08-21 03:28:00,0.7923,0.79235,0.7922,0.79225,237200000.0
2008-08-21 03:29:00,0.79225,0.7923,0.79225,0.7923,106200000.0
2008-08-21 03:30:00,0.7923,0.7923,0.7922,0.79225,163600000.0
2008-08-21 03:31:00,0.79225,0.7923,0.79225,0.7923,28600000.0
2008-08-21 03:32:00,0.7923,0.7924,0.79215,0.7922,68700000.0
2008-08-21 03:33:00,0.7922,0.79225,0.79215,0.79215,159500000.0
2008-08-21 03:34:00,0.79215,0.79215,0.7921,0.79215,169500001.0
2008-08-21 03:35:00,0.7921,0.7923,0.7921,0.7923,119200000.0
2008-08-21 03:36:00,0.7923,0.7923,0.79225,0.79225,29100000.0
2008-08-21 03:37:00,0.79225,0.79225,0.79225,0.79225,1000000.0
2008-08-21 03:38:00,0.7922,0.79225,0.7922,0.79225,56600000.0
2008-08-21 03:39:00,0.7922,0.7922,0.79215,0.7922,31700000.0
2008-08-21 03:40:00,0.7922,0.7922,0.79215,0.79215,140400000.0
2008-08-21 03:41:00,0.7922,0.7922,0.79215,0.79215,9800000.0
2008-08-21 03:42:00,0.79215,0.7922,0.79215,0.7922,51100000.0
2008-08-21 03:43:00,0.7922,0.79225,0.79215,0.7922,119400000.0
2008-08-21 03:44:00,0.7922,0.79225,0.79215,0.79225,356100000.0
2008-08-21 03:45:00,0.79225,0.79235,0.7922,0.7922,94900000.0
2008-08-21 03:46:00,0.79225,0.79235,0.79225,0.7923,143700000.0
2008-08-21 03:47:00,0.7923,0.79235,0.7923,0.79235,58500000.0
2008-08-21 03:48:00,0.79235,0.79235,0.79235,0.79235,26700000.0
2008-08-21 03:49:00,0.79235,0.79235,0.7923,0.79235,53000000.0
2008-08-21 03:50:00,0.79235,0.79235,0.7923,0.7923,121400000.0
2008-08-21 03:51:00,0.7923,0.7923,0.7923,0.7923,2000000.0
2008-08-21 03:52:00,0.7923,0.7923,0.79225,0.79225,14000000.0
2008-08-21 03:53:00,0.79225,0.79225,0.79225,0.79225,1000000.0
2008-08-21 03:54:00,0.79225,0.7923,0.79225,0.7923,3300000.0
2008-08-21 03:55:00,0.7923,0.7923,0.79225,0.7923,46500000.0
2008-08-21 03:56:00,0.7923,0.79235,0.7922,0.7922,89500000.0
2008-08-21 03:57:00,0.79225,0.7923,0.79225,0.7923,29600000.0
2008-08-21 03:58:00,0.7923,0.7923,0.7923,0.7923,43900000.0
2008-08-21 03:59:00,0.7923,0.79235,0.7923,0.7923,23400000.0
2008-08-21 04:00:00,0.7923,0.79235,0.7922,0.7922,214799998.0
2008-08-21 04:01:00,0.79225,0.7923,0.7922,0.7923,101100000.0
2008-08-21 04:02:00,0.79225,0.79225,0.79225,0.79225,24300000.0
2008-08-21 04:03:00,0.79225,0.7923,0.79225,0.79225,19800000.0
2008-08-21 04:04:00,0.79225,0.79225,0.79225,0.79225,1000000.0
2008-08-21 04:05:00,0.79225,0.79225,0.7922,0.79225,19200000.0
2008-08-21 04:06:00,0.7922,0.79225,0.7922,0.7922,109400000.0
2008-08-21 04:07:00,0.7922,0.79225,0.7922,0.79225,44400000.0
2008-08-21 04:08:00,0.79225,0.7923,0.7922,0.7923,124300000.0
2008-08-21 04:09:00,0.7923,0.7923,0.7922,0.7922,37700000.0
2008-08-21 04:10:00,0.7922,0.79225,0.79205,0.79225,99300000.0
2008-08-21 04:11:00,0.7922,0.79225,0.79215,0.79225,274100000.0
2008-08-21 04:12:00,0.79225,0.79225,0.79215,0.7922,193100000.0
2008-08-21 04:13:00,0.7922,0.7922,0.79215,0.79215,92100000.0
2008-08-21 04:14:00,0.79215,0.7922,0.79215,0.7922,10700000.0
2008-08-21 04:15:00,0.7922,0.7922,0.7921,0.7921,298800000.0
2008-08-21 04:16:00,0.7921,0.79215,0.7921,0.79215,118999997.0
2008-08-21 04:17:00,0.79215,0.79215,0.7921,0.7921,231599999.0
2008-08-21 04:18:00,0.7921,0.7921,0.792,0.792,66199999.0
2008-08-21 04:19:00,0.792,0.792,0.79195,0.792,67100001.0
2008-08-21 04:20:00,0.792,0.7921,0.792,0.7921,119900000.0
2008-08-21 04:21:00,0.79215,0.79215,0.7921,0.7921,66200000.0
2008-08-21 04:22:00,0.7921,0.79225,0.7921,0.79225,233700000.0
2008-08-21 04:23:00,0.79225,0.7923,0.7922,0.7923,240500000.0
2008-08-21 04:24:00,0.7923,0.79235,0.7922,0.7923,103300000.0
2008-08-21 04:25:00,0.79235,0.79245,0.7923,0.79245,104800000.0
2008-08-21 04:26:00,0.79245,0.7926,0.79245,0.7925,90200000.0
2008-08-21 04:27:00,0.7925,0.7925,0.79245,0.7925,163800000.0
2008-08-21 04:28:00,0.7925,0.7925,0.7925,0.7925,65400000.0
2008-08-21 04:29:00,0.7925,0.7925,0.79235,0.7924,65600000.0
2008-08-21 04:30:00,0.7924,0.7924,0.79235,0.79235,53200000.0
2008-08-21 04:31:00,0.7924,0.7924,0.79235,0.79235,17900000.0
2008-08-21 04:32:00,0.79235,0.79235,0.79235,0.79235,16000000.0
2008-08-21 04:33:00,0.79235,0.79235,0.7923,0.7923,58700000.0
2008-08-21 04:34:00,0.7923,0.79235,0.7923,0.79235,101000000.0
2008-08-21 04:35:00,0.79235,0.79235,0.7923,0.79235,81199999.0
2008-08-21 04:36:00,0.7923,0.7923,0.79225,0.79225,155900000.0
2008-08-21 04:37:00,0.7923,0.7923,0.79225,0.7923,58600000.0
2008-08-21 04:38:00,0.7923,0.7923,0.79225,0.79225,38300000.0
2008-08-21 04:39:00,0.79225,0.79225,0.7922,0.7922,97200000.0
2008-08-21 04:40:00,0.7922,0.7922,0.7922,0.7922,21900000.0
2008-08-21 04:41:00,0.7922,0.7922,0.7921,0.79215,106200000.0
2008-08-21 04:42:00,0.79215,0.7922,0.79205,0.79215,215199999.0
2008-08-21 04:43:00,0.79215,0.7922,0.7921,0.7922,79600000.0
2008-08-21 04:44:00,0.7922,0.79225,0.7922,0.79225,224800000.0
2008-08-21 04:45:00,0.7922,0.79225,0.7922,0.7922,66300000.0
2008-08-21 04:46:00,0.79225,0.79225,0.79215,0.79215,27300000.0
2008-08-21 04:47:00,0.79215,0.79215,0.7921,0.79215,60600000.0
2008-08-21 04:48:00,0.7922,0.7922,0.79215,0.79215,17300000.0
2008-08-21 04:49:00,0.79215,0.79215,0.7921,0.79215,65299998.0
2008-08-21 04:50:00,0.7921,0.79215,0.7921,0.79215,21799999.0
2008-08-21 04:51:00,0.7921,0.7922,0.7921,0.7922,55000000.0
2008-08-21 04:52:00,0.7922,0.7922,0.7922,0.7922,47800000.0
2008-08-21 04:53:00,0.7922,0.7922,0.7922,0.7922,87100000.0
2008-08-21 04:54:00,0.7922,0.7922,0.7922,0.7922,3600000.0
2008-08-21 04:55:00,0.79225,0.7923,0.7922,0.79225,92200000.0
2008-08-21 04:56:00,0.79225,0.79225,0.7922,0.79225,30200000.0
2008-08-21 04:57:00,0.7922,0.7923,0.7922,0.7923,41200000.0
2008-08-21 04:58:00,0.7923,0.79235,0.79225,0.79225,137600000.0
2008-08-21 04:59:00,0.79225,0.79225,0.7922,0.7922,25000000.0
2008-08-21 05:00:00,0.7922,0.7922,0.79215,0.7922,112600000.0
2008-08-21 05:01:00,0.79225,0.7924,0.7922,0.7924,334800000.0
2008-08-21 05:02:00,0.7924,0.79245,0.7923,0.7923,207400001.0
2008-08-21 05:03:00,0.7923,0.79235,0.7923,0.7923,54200000.0
2008-08-21 05:04:00,0.79235,0.79235,0.79225,0.79225,131700000.0
2008-08-21 05:05:00,0.7922,0.79227,0.79217,0.79217,43700000.0
2008-08-21 05:06:00,0.79225,0.7923,0.79225,0.79225,17200000.0
2008-08-21 05:07:00,0.79225,0.7923,0.79225,0.79225,101200000.0
2008-08-21 05:08:00,0.79225,0.79225,0.79225,0.79225,32300000.0
2008-08-21 05:09:00,0.79225,0.79225,0.7921,0.7921,138200000.0
2008-08-21 05:10:00,0.7921,0.79225,0.7921,0.7922,204800000.0
2008-08-21 05:11:00,0.7922,0.7923,0.7922,0.79225,174799999.0
2008-08-21 05:12:00,0.79225,0.79225,0.79225,0.79225,21600000.0
2008-08-21 05:13:00,0.79213,0.79217,0.79191,0.79217,92900000.0
2008-08-21 05:14:00,0.79225,0.79225,0.79225,0.79225,6400000.0
2008-08-21 05:15:00,0.79225,0.79225,0.79225,0.79225,1000000.0
2008-08-21 05:16:00,0.79225,0.79225,0.79215,0.7922,84400000.0
2008-08-21 05:17:00,0.7922,0.7922,0.7921,0.7921,109900000.0
2008-08-21 05:18:00,0.79215,0.79215,0.7921,0.7921,131199997.0
2008-08-21 05:19:00,0.79215,0.79215,0.7921,0.7921,163899995.0
2008-08-21 05:20:00,0.79215,0.79235,0.7921,0.79225,156200000.0
2008-08-21 05:21:00,0.79225,0.7923,0.79205,0.79205,17500000.0
2008-08-21 05:22:00,0.79205,0.79215,0.79205,0.79215,170100000.0
2008-08-21 05:23:00,0.79215,0.79215,0.79205,0.7921,325500000.0
2008-08-21 05:24:00,0.7921,0.7921,0.7919,0.7919,71900000.0
2008-08-21 05:25:00,0.7919,0.79195,0.79185,0.79185,224999999.0
2008-08-21 05:26:00,0.79185,0.792,0.79185,0.79195,198700001.0
2008-08-21 05:27:00,0.79195,0.792,0.79195,0.792,146900000.0
2008-08-21 05:28:00,0.792,0.792,0.792,0.792,1000000.0
2008-08-21 05:29:00,0.79195,0.792,0.7919,0.7919,127499998.0
2008-08-21 05:30:00,0.79195,0.79195,0.7919,0.79195,104499996.0
2008-08-21 05:31:00,0.79195,0.79215,0.79195,0.79215,56400000.0
2008-08-21 05:32:00,0.79215,0.79215,0.792,0.792,195800000.0
2008-08-21 05:33:00,0.792,0.792,0.79185,0.7919,293599999.0
2008-08-21 05:34:00,0.7919,0.79195,0.7919,0.7919,162300000.0
2008-08-21 05:35:00,0.7919,0.7919,0.7919,0.7919,8200000.0
2008-08-21 05:36:00,0.7919,0.7919,0.7918,0.7919,62500001.0
2008-08-21 05:37:00,0.7919,0.7919,0.79185,0.79185,48200000.0
2008-08-21 05:38:00,0.79185,0.79185,0.79175,0.79175,86200000.0
2008-08-21 05:39:00,0.7918,0.7919,0.7918,0.79185,107100000.0
2008-08-21 05:40:00,0.79185,0.7919,0.79185,0.79185,59100000.0
2008-08-21 05:41:00,0.7919,0.7919,0.79175,0.7918,189899999.0
2008-08-21 05:42:00,0.7918,0.7918,0.7918,0.7918,56400000.0
2008-08-21 05:43:00,0.7918,0.7918,0.79175,0.7918,56800000.0
2008-08-21 05:44:00,0.79185,0.79185,0.7918,0.7918,171200000.0
2008-08-21 05:45:00,0.7918,0.79185,0.7918,0.7918,180700000.0
2008-08-21 05:46:00,0.7918,0.79185,0.7918,0.79185,85500000.0
2008-08-21 05:47:00,0.79185,0.7919,0.79185,0.7919,7000000.0
2008-08-21 05:48:00,0.7919,0.79195,0.7919,0.7919,74400000.0
2008-08-21 05:49:00,0.7919,0.7919,0.7919,0.7919,59100000.0
2008-08-21 05:50:00,0.7919,0.7919,0.79185,0.79185,36700000.0
2008-08-21 05:51:00,0.79185,0.79185,0.79185,0.79185,21900000.0
2008-08-21 05:52:00,0.79185,0.7919,0.79185,0.79185,35000000.0
2008-08-21 05:53:00,0.7918,0.79185,0.79175,0.79185,158000000.0
2008-08-21 05:54:00,0.7918,0.7918,0.7918,0.7918,41900000.0
2008-08-21 05:55:00,0.7918,0.7919,0.7918,0.7919,98099999.0
2008-08-21 05:56:00,0.79195,0.7921,0.79195,0.79205,213899999.0
2008-08-21 05:57:00,0.79205,0.7921,0.792,0.79205,218399999.0
2008-08-21 05:58:00,0.79205,0.7922,0.792,0.7922,226300000.0
2008-08-21 05:59:00,0.7922,0.79225,0.7922,0.7922,213200000.0
2008-08-21 06:00:00,0.79225,0.79225,0.79215,0.79215,73500000.0
2008-08-21 06:01:00,0.79215,0.79225,0.79215,0.79215,191000000.0
2008-08-21 06:02:00,0.79215,0.79225,0.79215,0.7922,143400000.0
2008-08-21 06:03:00,0.7922,0.7923,0.7922,0.79225,143700000.0
2008-08-21 06:04:00,0.79225,0.79235,0.79225,0.79235,41500000.0
2008-08-21 06:05:00,0.79235,0.79235,0.79235,0.79235,7000000.0
2008-08-21 06:06:00,0.79235,0.79235,0.79215,0.79215,58500000.0
2008-08-21 06:07:00,0.79215,0.79215,0.7921,0.7921,57200000.0
2008-08-21 06:08:00,0.7921,0.79215,0.79205,0.7921,103200000.0
2008-08-21 06:09:00,0.79215,0.7922,0.79215,0.7922,4000000.0
2008-08-21 06:10:00,0.7922,0.7922,0.79215,0.79215,57600000.0
2008-08-21 06:11:00,0.7921,0.79215,0.7921,0.7921,206400000.0
2008-08-21 06:12:00,0.7921,0.79215,0.7921,0.79215,88500000.0
2008-08-21 06:13:00,0.79215,0.7922,0.79215,0.7922,6000000.0
2008-08-21 06:14:00,0.79215,0.79215,0.7921,0.7921,24400000.0
2008-08-21 06:15:00,0.7921,0.79215,0.7921,0.79215,62700000.0
2008-08-21 06:16:00,0.79215,0.7922,0.7921,0.7921,157100000.0
2008-08-21 06:17:00,0.7921,0.7921,0.7921,0.7921,62100000.0
2008-08-21 06:18:00,0.7921,0.79215,0.7921,0.79215,85900000.0
2008-08-21 06:19:00,0.7922,0.7922,0.79215,0.79215,8000000.0
2008-08-21 06:20:00,0.7922,0.7922,0.7922,0.7922,3000000.0
2008-08-21 06:21:00,0.7922,0.79225,0.7922,0.7922,54300000.0
2008-08-21 06:22:00,0.7922,0.7922,0.7922,0.7922,2000000.0
2008-08-21 06:23:00,0.7922,0.7922,0.79215,0.7922,16500000.0
2008-08-21 06:24:00,0.7922,0.7922,0.7922,0.7922,115700000.0
2008-08-21 06:25:00,0.7922,0.7922,0.7922,0.7922,6700000.0
2008-08-21 06:26:00,0.7922,0.79225,0.7922,0.7922,108100000.0
2008-08-21 06:27:00,0.7922,0.7922,0.7922,0.7922,53200000.0
2008-08-21 06:28:00,0.7922,0.79225,0.7922,0.79225,12500000.0
2008-08-21 06:29:00,0.79225,0.79225,0.7922,0.7922,48700000.0
2008-08-21 06:30:00,0.7922,0.79225,0.7922,0.79225,50100000.0
2008-08-21 06:31:00,0.79225,0.79225,0.7922,0.7922,89000000.0
2008-08-21 06:32:00,0.7922,0.7922,0.79215,0.7922,121500000.0
2008-08-21 06:33:00,0.7922,0.7922,0.7921,0.79215,34100000.0
2008-08-21 06:34:00,0.7922,0.7922,0.79215,0.7922,30700000.0
2008-08-21 06:35:00,0.7922,0.7922,0.7921,0.7921,46400000.0
2008-08-21 06:36:00,0.7921,0.7922,0.7921,0.79215,39900000.0
2008-08-21 06:37:00,0.7921,0.7922,0.7921,0.7922,84400000.0
2008-08-21 06:38:00,0.7922,0.7923,0.7922,0.7922,38700000.0
2008-08-21 06:39:00,0.7922,0.79225,0.7922,0.79225,56200000.0
2008-08-21 06:40:00,0.7923,0.79235,0.7923,0.79235,23100000.0
2008-08-21 06:41:00,0.79235,0.79245,0.79235,0.7924,57300000.0
2008-08-21 06:42:00,0.7924,0.7924,0.7923,0.7923,71300000.0
2008-08-21 06:43:00,0.79235,0.79235,0.7923,0.79235,36200000.0
2008-08-21 06:44:00,0.79235,0.79235,0.7923,0.7923,85500000.0
2008-08-21 06:45:00,0.7923,0.79235,0.7922,0.7923,75100000.0
2008-08-21 06:46:00,0.7923,0.7923,0.79225,0.7923,19900000.0
2008-08-21 06:47:00,0.7923,0.79235,0.7923,0.79235,69000000.0
2008-08-21 06:48:00,0.79235,0.79235,0.79225,0.79225,72700000.0
2008-08-21 06:49:00,0.79225,0.79225,0.7922,0.79225,15400000.0
2008-08-21 06:50:00,0.79225,0.79225,0.79225,0.79225,6700000.0
2008-08-21 06:51:00,0.79225,0.79225,0.79225,0.79225,1000000.0
2008-08-21 06:52:00,0.79225,0.79225,0.79225,0.79225,16500000.0
2008-08-21 06:53:00,0.79225,0.79225,0.7922,0.7922,39200000.0
2008-08-21 06:54:00,0.79225,0.79225,0.79225,0.79225,4300000.0
2008-08-21 06:55:00,0.79225,0.79225,0.79225,0.79225,2000000.0
2008-08-21 06:56:00,0.79225,0.79225,0.79225,0.79225,6000000.0
2008-08-21 06:57:00,0.79225,0.79225,0.79215,0.7922,144300000.0
2008-08-21 06:58:00,0.7922,0.7922,0.7922,0.7922,65800000.0
2008-08-21 06:59:00,0.7922,0.7922,0.7922,0.7922,49100000.0
2008-08-21 07:00:00,0.7922,0.79235,0.79215,0.79215,110200000.0
2008-08-21 07:01:00,0.79215,0.7922,0.7921,0.7922,40800000.0
2008-08-21 07:02:00,0.7922,0.7922,0.7922,0.7922,118100000.0
2008-08-21 07:03:00,0.7922,0.7922,0.7922,0.7922,82500000.0
2008-08-21 07:04:00,0.7922,0.79225,0.7922,0.7922,107300000.0
2008-08-21 07:05:00,0.79225,0.79225,0.79225,0.79225,62800000.0
2008-08-21 07:06:00,0.79225,0.79235,0.79225,0.79235,76300000.0
2008-08-21 07:07:00,0.7924,0.7925,0.7924,0.7925,201400000.0
2008-08-21 07:08:00,0.7925,0.7925,0.79235,0.79235,211700000.0
2008-08-21 07:09:00,0.79235,0.79235,0.7921,0.79225,330900003.0
2008-08-21 07:10:00,0.79225,0.79245,0.79225,0.7924,171400000.0
2008-08-21 07:11:00,0.79245,0.79245,0.79235,0.79235,150600000.0
2008-08-21 07:12:00,0.79235,0.7924,0.7923,0.7924,194200000.0
2008-08-21 07:13:00,0.7924,0.79245,0.79235,0.79245,148100000.0
2008-08-21 07:14:00,0.79245,0.79245,0.7924,0.7924,140300000.0
2008-08-21 07:15:00,0.7924,0.79265,0.7924,0.79255,152400001.0
2008-08-21 07:16:00,0.7926,0.79265,0.79255,0.7926,226100000.0
2008-08-21 07:17:00,0.7926,0.79265,0.7926,0.79265,188400000.0
2008-08-21 07:18:00,0.79265,0.7927,0.7926,0.79265,77800000.0
2008-08-21 07:19:00,0.79265,0.7927,0.79265,0.79265,63200000.0
2008-08-21 07:20:00,0.79265,0.7929,0.79265,0.7929,248800000.0
2008-08-21 07:21:00,0.7929,0.7931,0.79285,0.793,298900000.0
2008-08-21 07:22:00,0.79295,0.7931,0.79295,0.793,168300000.0
2008-08-21 07:23:00,0.793,0.793,0.7928,0.793,473600000.0
2008-08-21 07:24:00,0.793,0.79325,0.793,0.7931,210300002.0
2008-08-21 07:25:00,0.79305,0.79325,0.7929,0.7929,339100000.0
2008-08-21 07:26:00,0.79305,0.7933,0.79295,0.7933,344600000.0
2008-08-21 07:27:00,0.7933,0.7935,0.793,0.7932,446299999.0
2008-08-21 07:28:00,0.7932,0.7936,0.7932,0.7936,404500000.0
2008-08-21 07:29:00,0.79355,0.7936,0.79335,0.79335,144000000.0
2008-08-21 07:30:00,0.79335,0.79335,0.79305,0.79315,226900000.0
2008-08-21 07:31:00,0.7931,0.7932,0.79285,0.793,403000000.0
2008-08-21 07:32:00,0.793,0.79315,0.7928,0.79315,260700000.0
2008-08-21 07:33:00,0.79315,0.79335,0.79315,0.79315,520100000.0
2008-08-21 07:34:00,0.79315,0.79325,0.7931,0.79315,290999998.0
2008-08-21 07:35:00,0.79315,0.7932,0.7931,0.79315,220900000.0
2008-08-21 07:36:00,0.7932,0.79335,0.79315,0.79315,198800000.0
2008-08-21 07:37:00,0.7932,0.7932,0.7931,0.7932,113200000.0
2008-08-21 07:38:00,0.7932,0.7932,0.7931,0.7931,177300000.0
2008-08-21 07:39:00,0.7931,0.79315,0.793,0.7931,278100000.0
2008-08-21 07:40:00,0.7931,0.79325,0.79305,0.79315,393500000.0
2008-08-21 07:41:00,0.7932,0.7932,0.793,0.7931,350500000.0
2008-08-21 07:42:00,0.7931,0.79315,0.79305,0.7931,95600000.0
2008-08-21 07:43:00,0.7931,0.7933,0.7931,0.7933,227200000.0
2008-08-21 07:44:00,0.7933,0.7933,0.7933,0.7933,32000000.0
2008-08-21 07:45:00,0.7933,0.7933,0.793,0.793,276300000.0
2008-08-21 07:46:00,0.793,0.79315,0.79295,0.7931,302400000.0
2008-08-21 07:47:00,0.7931,0.7931,0.7929,0.79295,168100000.0
2008-08-21 07:48:00,0.79305,0.79305,0.7929,0.79295,167800000.0
2008-08-21 07:49:00,0.79295,0.7932,0.7929,0.7931,173800000.0
2008-08-21 07:50:00,0.7931,0.7933,0.793,0.79315,314500000.0
2008-08-21 07:51:00,0.7932,0.79325,0.79315,0.79315,67600000.0
2008-08-21 07:52:00,0.79315,0.79335,0.79315,0.79325,54800000.0
2008-08-21 07:53:00,0.79325,0.7935,0.79325,0.7934,155100000.0
2008-08-21 07:54:00,0.7934,0.79345,0.7933,0.79335,100100000.0
2008-08-21 07:55:00,0.79335,0.7934,0.7933,0.7934,28800000.0
2008-08-21 07:56:00,0.7934,0.79345,0.79335,0.7934,127000000.0
2008-08-21 07:57:00,0.7934,0.79345,0.7933,0.7933,117500000.0
2008-08-21 07:58:00,0.79335,0.7936,0.79335,0.7935,200600000.0
2008-08-21 07:59:00,0.7935,0.7935,0.7932,0.79345,238800000.0
2008-08-21 08:00:00,0.79345,0.79365,0.793,0.793,238900000.0
2008-08-21 08:01:00,0.793,0.7932,0.79285,0.7932,212300000.0
2008-08-21 08:02:00,0.7932,0.7932,0.7931,0.7931,138900000.0
2008-08-21 08:03:00,0.7931,0.79325,0.79285,0.79295,258500000.0
2008-08-21 08:04:00,0.793,0.793,0.7929,0.79295,128900000.0
2008-08-21 08:05:00,0.7929,0.79325,0.7929,0.7931,175100000.0
2008-08-21 08:06:00,0.79315,0.7932,0.793,0.79315,139200000.0
2008-08-21 08:07:00,0.79315,0.79315,0.793,0.79305,133900000.0
2008-08-21 08:08:00,0.79305,0.7934,0.79305,0.79325,106400000.0
2008-08-21 08:09:00,0.79325,0.79325,0.793,0.7931,70900000.0
2008-08-21 08:10:00,0.79305,0.7931,0.7928,0.7929,97500000.0
2008-08-21 08:11:00,0.7929,0.79305,0.7929,0.79295,159200000.0
2008-08-21 08:12:00,0.7929,0.793,0.7928,0.7929,115500000.0
2008-08-21 08:13:00,0.7929,0.7932,0.7929,0.793,143200000.0
2008-08-21 08:14:00,0.793,0.7933,0.793,0.7932,104100000.0
2008-08-21 08:15:00,0.79315,0.7932,0.7931,0.7931,95300000.0
2008-08-21 08:16:00,0.79315,0.79325,0.79315,0.7932,73000000.0
2008-08-21 08:17:00,0.7932,0.79325,0.79315,0.7932,160900000.0
2008-08-21 08:18:00,0.7932,0.79335,0.7932,0.7933,38100000.0
2008-08-21 08:19:00,0.79325,0.7933,0.7932,0.79325,61100000.0
2008-08-21 08:20:00,0.7933,0.7933,0.7932,0.7932,94000000.0
2008-08-21 08:21:00,0.79325,0.79325,0.79295,0.79305,131200000.0
2008-08-21 08:22:00,0.79305,0.79315,0.793,0.793,210399998.0
2008-08-21 08:23:00,0.793,0.7931,0.7929,0.793,217200000.0
2008-08-21 08:24:00,0.793,0.79325,0.793,0.7932,343600000.0
2008-08-21 08:25:00,0.7932,0.7932,0.7922,0.79245,311100000.0
2008-08-21 08:26:00,0.7924,0.79275,0.79225,0.7924,281200000.0
2008-08-21 08:27:00,0.7924,0.7925,0.7923,0.7924,131200000.0
2008-08-21 08:28:00,0.7924,0.7925,0.79205,0.7921,174200000.0
2008-08-21 08:29:00,0.7921,0.7923,0.7919,0.7923,201700000.0
2008-08-21 08:30:00,0.79235,0.79245,0.79215,0.79225,134300000.0
2008-08-21 08:31:00,0.79225,0.79225,0.7918,0.7919,210000000.0
2008-08-21 08:32:00,0.7919,0.79195,0.7915,0.79175,261900000.0
2008-08-21 08:33:00,0.7918,0.79215,0.79175,0.79215,116800000.0
2008-08-21 08:34:00,0.7921,0.7922,0.7921,0.7921,59200000.0
2008-08-21 08:35:00,0.7921,0.79225,0.79205,0.79225,111200000.0
2008-08-21 08:36:00,0.7923,0.7924,0.7922,0.7922,66900000.0
2008-08-21 08:37:00,0.79215,0.7923,0.79215,0.79225,140600000.0
2008-08-21 08:38:00,0.79225,0.7927,0.79225,0.79245,278100000.0
2008-08-21 08:39:00,0.79245,0.7925,0.79205,0.7921,188300000.0
2008-08-21 08:40:00,0.79205,0.79235,0.792,0.7923,254300000.0
2008-08-21 08:41:00,0.7923,0.7924,0.79225,0.7924,228000000.0
2008-08-21 08:42:00,0.7924,0.7925,0.7923,0.7924,120000000.0
2008-08-21 08:43:00,0.79245,0.79255,0.7924,0.79255,115500000.0
2008-08-21 08:44:00,0.7925,0.79255,0.79235,0.79255,134500000.0
2008-08-21 08:45:00,0.79255,0.7926,0.79245,0.7926,262800000.0
2008-08-21 08:46:00,0.79255,0.79285,0.79255,0.7927,337400000.0
2008-08-21 08:47:00,0.7927,0.7928,0.7925,0.7927,253400000.0
2008-08-21 08:48:00,0.7927,0.79285,0.79255,0.7927,217600000.0
2008-08-21 08:49:00,0.7927,0.79285,0.79265,0.7928,272100000.0
2008-08-21 08:50:00,0.79275,0.7928,0.7927,0.7927,98100000.0
2008-08-21 08:51:00,0.7927,0.7928,0.79265,0.79265,96000000.0
2008-08-21 08:52:00,0.79265,0.7931,0.79265,0.79295,210100000.0
2008-08-21 08:53:00,0.793,0.79305,0.7929,0.793,196500000.0
2008-08-21 08:54:00,0.793,0.79305,0.79295,0.79305,61100000.0
2008-08-21 08:55:00,0.793,0.79335,0.7929,0.79295,304700000.0
2008-08-21 08:56:00,0.79295,0.79315,0.79285,0.79285,188500000.0
2008-08-21 08:57:00,0.79285,0.7932,0.7928,0.7932,212000000.0
2008-08-21 08:58:00,0.7932,0.7932,0.793,0.79305,234500000.0
2008-08-21 08:59:00,0.793,0.79345,0.79285,0.79335,201900000.0
2008-08-21 09:00:00,0.79335,0.79335,0.79325,0.7933,269100000.0
2008-08-21 09:01:00,0.7933,0.7933,0.79295,0.79295,219900000.0
2008-08-21 09:02:00,0.79295,0.793,0.7927,0.7927,287000000.0
2008-08-21 09:03:00,0.7927,0.79275,0.7925,0.7925,200800000.0
2008-08-21 09:04:00,0.7925,0.79255,0.79235,0.7925,470900001.0
2008-08-21 09:05:00,0.7925,0.7925,0.79245,0.7925,231400000.0
2008-08-21 09:06:00,0.7925,0.79295,0.7925,0.7929,358700000.0
2008-08-21 09:07:00,0.79285,0.79295,0.7926,0.79275,301700000.0
2008-08-21 09:08:00,0.79275,0.79305,0.79275,0.793,255400000.0
2008-08-21 09:09:00,0.793,0.79325,0.79295,0.7932,318100000.0
2008-08-21 09:10:00,0.7932,0.7932,0.793,0.793,536500000.0
2008-08-21 09:11:00,0.793,0.7931,0.7929,0.79305,335400000.0
2008-08-21 09:12:00,0.79305,0.7932,0.79285,0.79285,364200000.0
2008-08-21 09:13:00,0.79285,0.79295,0.7928,0.7928,432300000.0
2008-08-21 09:14:00,0.79285,0.7929,0.7928,0.7928,462800000.0
2008-08-21 09:15:00,0.7928,0.79295,0.7928,0.79285,294300000.0
2008-08-21 09:16:00,0.7929,0.79305,0.7929,0.793,344800000.0
2008-08-21 09:17:00,0.79305,0.79305,0.79295,0.793,151200000.0
2008-08-21 09:18:00,0.793,0.793,0.79285,0.79295,303400000.0
2008-08-21 09:19:00,0.79295,0.793,0.7928,0.79285,391900000.0
2008-08-21 09:20:00,0.79285,0.79285,0.79275,0.7928,374300000.0
2008-08-21 09:21:00,0.7928,0.79295,0.7928,0.7929,247100000.0
2008-08-21 09:22:00,0.7929,0.79295,0.7927,0.7928,468100000.0
2008-08-21 09:23:00,0.7928,0.793,0.7927,0.79275,644100000.0
2008-08-21 09:24:00,0.7928,0.793,0.79275,0.79285,449200000.0
2008-08-21 09:25:00,0.79285,0.79305,0.7928,0.79305,378100000.0
2008-08-21 09:26:00,0.793,0.7932,0.793,0.7931,159800000.0
2008-08-21 09:27:00,0.7931,0.79315,0.7929,0.79295,157600000.0
2008-08-21 09:28:00,0.79295,0.793,0.7928,0.79285,256600000.0
2008-08-21 09:29:00,0.79285,0.7931,0.7928,0.7931,497200000.0
2008-08-21 09:30:00,0.7931,0.79315,0.7928,0.7928,347400000.0
2008-08-21 09:31:00,0.7928,0.7928,0.79265,0.79275,429800000.0
2008-08-21 09:32:00,0.79275,0.7928,0.7927,0.79275,311800000.0
2008-08-21 09:33:00,0.79275,0.7928,0.79265,0.79275,430600000.0
2008-08-21 09:34:00,0.79275,0.7929,0.7927,0.7928,407000000.0
2008-08-21 09:35:00,0.7928,0.7928,0.7927,0.7927,368400000.0
2008-08-21 09:36:00,0.7927,0.79275,0.7926,0.79275,273500000.0
2008-08-21 09:37:00,0.79275,0.79275,0.7926,0.7926,242300000.0
2008-08-21 09:38:00,0.7926,0.79265,0.79245,0.79255,1323100000.0
2008-08-21 09:39:00,0.79255,0.7926,0.79245,0.79255,814499998.0
2008-08-21 09:40:00,0.79255,0.7926,0.79245,0.79245,361700001.0
2008-08-21 09:41:00,0.7925,0.7927,0.7924,0.7927,697899994.0
2008-08-21 09:42:00,0.7927,0.7927,0.7926,0.7926,151400000.0
2008-08-21 09:43:00,0.7926,0.79265,0.7925,0.79255,213400000.0
2008-08-21 09:44:00,0.79255,0.79255,0.79245,0.79255,583399999.0
2008-08-21 09:45:00,0.79255,0.79265,0.79245,0.79265,574800001.0
2008-08-21 09:46:00,0.79265,0.7928,0.79265,0.7928,366500000.0
2008-08-21 09:47:00,0.7928,0.7929,0.79265,0.79265,493600000.0
2008-08-21 09:48:00,0.79265,0.79265,0.79245,0.79255,615600001.0
2008-08-21 09:49:00,0.7926,0.7927,0.7926,0.79265,434100000.0
2008-08-21 09:50:00,0.79265,0.7927,0.7926,0.79265,455000000.0
2008-08-21 09:51:00,0.79265,0.79265,0.79245,0.7926,400400000.0
2008-08-21 09:52:00,0.79255,0.7927,0.7924,0.79265,955899999.0
2008-08-21 09:53:00,0.79265,0.7928,0.7926,0.79275,473300000.0
2008-08-21 09:54:00,0.79275,0.7928,0.7926,0.7926,435000000.0
2008-08-21 09:55:00,0.7926,0.7929,0.7926,0.79285,327100000.0
2008-08-21 09:56:00,0.79285,0.79285,0.79275,0.79285,383600000.0
2008-08-21 09:57:00,0.79285,0.79285,0.7928,0.79285,272700000.0
2008-08-21 09:58:00,0.79285,0.7929,0.79285,0.79285,170500000.0
2008-08-21 09:59:00,0.79285,0.7929,0.7927,0.7927,135300000.0
2008-08-21 10:00:00,0.7928,0.79305,0.79275,0.793,308200000.0
2008-08-21 10:01:00,0.793,0.7933,0.7928,0.7931,554400000.0
2008-08-21 10:02:00,0.7931,0.7934,0.7931,0.79335,353500000.0
2008-08-21 10:03:00,0.79335,0.79335,0.7931,0.7931,553900000.0
2008-08-21 10:04:00,0.7931,0.7933,0.7931,0.7932,489200000.0
2008-08-21 10:05:00,0.79325,0.79335,0.7932,0.7932,550700000.0
2008-08-21 10:06:00,0.7932,0.7932,0.79305,0.7931,498200000.0
2008-08-21 10:07:00,0.7931,0.7931,0.79295,0.79295,197400000.0
2008-08-21 10:08:00,0.79295,0.7932,0.79295,0.7931,434000000.0
2008-08-21 10:09:00,0.7931,0.7934,0.7931,0.79335,378700000.0
2008-08-21 10:10:00,0.79335,0.7934,0.7933,0.7934,142700000.0
2008-08-21 10:11:00,0.7934,0.79345,0.79335,0.79345,394600000.0
2008-08-21 10:12:00,0.79345,0.79355,0.7934,0.7935,355600000.0
2008-08-21 10:13:00,0.7935,0.7937,0.7934,0.79355,511900000.0
2008-08-21 10:14:00,0.7936,0.7936,0.7935,0.7936,506600000.0
2008-08-21 10:15:00,0.7936,0.7937,0.79355,0.79365,454899998.0
2008-08-21 10:16:00,0.79365,0.7937,0.79365,0.7937,144900000.0
2008-08-21 10:17:00,0.7937,0.7938,0.79355,0.79375,645999999.0
2008-08-21 10:18:00,0.79375,0.79385,0.7936,0.79375,465500001.0
2008-08-21 10:19:00,0.79375,0.79375,0.79375,0.79375,155800000.0
2008-08-21 10:20:00,0.79375,0.79375,0.7937,0.7937,241900000.0
2008-08-21 10:21:00,0.7937,0.79375,0.7937,0.7937,121400000.0
2008-08-21 10:22:00,0.7937,0.7937,0.7937,0.7937,119600000.0
2008-08-21 10:23:00,0.7937,0.79375,0.79365,0.7937,176600000.0
2008-08-21 10:24:00,0.7937,0.7937,0.79365,0.79365,354000000.0
2008-08-21 10:25:00,0.79365,0.7938,0.7936,0.7938,78900000.0
2008-08-21 10:26:00,0.79375,0.79375,0.7936,0.79365,102000000.0
2008-08-21 10:27:00,0.79365,0.79365,0.7936,0.79365,196700000.0
2008-08-21 10:28:00,0.79365,0.79365,0.79345,0.7935,122000000.0
2008-08-21 10:29:00,0.79345,0.7935,0.7932,0.7932,208600000.0
2008-08-21 10:30:00,0.7931,0.7931,0.79115,0.79225,655599997.0
2008-08-21 10:31:00,0.79225,0.7929,0.7922,0.79245,627800000.0
2008-08-21 10:32:00,0.79245,0.7926,0.7922,0.79245,609500000.0
2008-08-21 10:33:00,0.79245,0.79245,0.7922,0.79225,355900000.0
2008-08-21 10:34:00,0.79225,0.7925,0.79225,0.7923,425000000.0
2008-08-21 10:35:00,0.7923,0.7923,0.79185,0.79195,370600000.0
2008-08-21 10:36:00,0.7919,0.79195,0.79155,0.79175,356967500.0
2008-08-21 10:37:00,0.79175,0.7921,0.79175,0.79205,341100000.0
2008-08-21 10:38:00,0.7921,0.7923,0.79205,0.7922,338400000.0
2008-08-21 10:39:00,0.79225,0.79225,0.7921,0.7921,260300000.0
2008-08-21 10:40:00,0.7921,0.79215,0.7919,0.7919,210100000.0
2008-08-21 10:41:00,0.792,0.79205,0.7919,0.79195,174800000.0
2008-08-21 10:42:00,0.79195,0.79205,0.79195,0.79195,164700000.0
2008-08-21 10:43:00,0.79195,0.792,0.79175,0.79175,337500001.0
2008-08-21 10:44:00,0.79175,0.792,0.79175,0.792,410700000.0
2008-08-21 10:45:00,0.792,0.7921,0.79185,0.79185,516100000.0
2008-08-21 10:46:00,0.79185,0.79205,0.79185,0.79185,221800000.0
2008-08-21 10:47:00,0.79185,0.792,0.7918,0.7918,342800000.0
2008-08-21 10:48:00,0.7918,0.7919,0.7917,0.7917,335700000.0
2008-08-21 10:49:00,0.7917,0.7918,0.7917,0.79175,444700000.0
2008-08-21 10:50:00,0.79175,0.7919,0.7917,0.7919,456200000.0
2008-08-21 10:51:00,0.7919,0.7919,0.79165,0.79165,247400000.0
2008-08-21 10:52:00,0.79165,0.7918,0.7916,0.7916,564600000.0
2008-08-21 10:53:00,0.7916,0.7917,0.79155,0.7917,437000000.0
2008-08-21 10:54:00,0.7917,0.79175,0.7916,0.7916,280000000.0
2008-08-21 10:55:00,0.7916,0.7916,0.79145,0.7915,196900000.0
2008-08-21 10:56:00,0.7915,0.7916,0.79145,0.7915,364500000.0
2008-08-21 10:57:00,0.7915,0.79165,0.7915,0.79165,310300000.0
2008-08-21 10:58:00,0.79165,0.79165,0.7915,0.7915,385500000.0
2008-08-21 10:59:00,0.7915,0.79155,0.79105,0.79125,623099999.0
2008-08-21 11:00:00,0.7913,0.79135,0.7911,0.79125,370300000.0
2008-08-21 11:01:00,0.79125,0.79145,0.79125,0.79145,294800000.0
2008-08-21 11:02:00,0.79145,0.79155,0.79135,0.79155,306200000.0
2008-08-21 11:03:00,0.7915,0.7915,0.79115,0.7912,558699999.0
2008-08-21 11:04:00,0.7913,0.79135,0.79115,0.7913,500300000.0
2008-08-21 11:05:00,0.7913,0.79155,0.79125,0.79155,603500000.0
2008-08-21 11:06:00,0.79155,0.79155,0.7912,0.79135,535600000.0
2008-08-21 11:07:00,0.79135,0.7914,0.79115,0.79115,539500000.0
2008-08-21 11:08:00,0.79115,0.79125,0.7911,0.79125,222900000.0
2008-08-21 11:09:00,0.79125,0.79125,0.79115,0.79115,445800000.0
2008-08-21 11:10:00,0.79115,0.79135,0.79115,0.7913,571400000.0
2008-08-21 11:11:00,0.79125,0.79135,0.7912,0.7913,280000000.0
2008-08-21 11:12:00,0.7913,0.7914,0.7911,0.7912,489800000.0
2008-08-21 11:13:00,0.7912,0.79135,0.7912,0.79135,355200000.0
2008-08-21 11:14:00,0.79135,0.79135,0.79125,0.79135,330600000.0
2008-08-21 11:15:00,0.79135,0.79155,0.7913,0.7913,664500000.0
2008-08-21 11:16:00,0.7913,0.79145,0.79125,0.79135,625500000.0
2008-08-21 11:17:00,0.7913,0.7914,0.7913,0.79135,340200000.0
2008-08-21 11:18:00,0.79135,0.79135,0.79125,0.79125,487500000.0
2008-08-21 11:19:00,0.79125,0.7914,0.7912,0.7912,455600000.0
2008-08-21 11:20:00,0.79125,0.79135,0.79125,0.79125,460500000.0
2008-08-21 11:21:00,0.79125,0.7913,0.791,0.7911,454800000.0
2008-08-21 11:22:00,0.7911,0.79115,0.79105,0.7911,212900000.0
2008-08-21 11:23:00,0.7911,0.7912,0.7911,0.7911,431000000.0
2008-08-21 11:24:00,0.7911,0.7912,0.79105,0.79115,222300000.0
2008-08-21 11:25:00,0.79115,0.79115,0.791,0.79105,231000000.0
2008-08-21 11:26:00,0.79105,0.79115,0.79105,0.7911,190500000.0
2008-08-21 11:27:00,0.7911,0.7911,0.79105,0.79105,256000000.0
2008-08-21 11:28:00,0.79105,0.7911,0.7909,0.7909,370700000.0
2008-08-21 11:29:00,0.7909,0.79095,0.7908,0.7909,231900000.0
2008-08-21 11:30:00,0.79095,0.791,0.79085,0.7909,308700000.0
2008-08-21 11:31:00,0.7909,0.79095,0.7909,0.7909,290400000.0
2008-08-21 11:32:00,0.7909,0.79095,0.79085,0.79085,250700000.0
2008-08-21 11:33:00,0.7909,0.79095,0.7908,0.7908,336400000.0
2008-08-21 11:34:00,0.79085,0.79095,0.7908,0.79095,600300000.0
2008-08-21 11:35:00,0.79095,0.79095,0.7908,0.79085,344100000.0
2008-08-21 11:36:00,0.79085,0.79115,0.79085,0.79115,379300000.0
2008-08-21 11:37:00,0.7912,0.7912,0.79085,0.79085,594600000.0
2008-08-21 11:38:00,0.79085,0.7909,0.7907,0.79075,460600000.0
2008-08-21 11:39:00,0.79075,0.791,0.7907,0.791,371100000.0
2008-08-21 11:40:00,0.791,0.79125,0.791,0.7912,319900000.0
2008-08-21 11:41:00,0.7912,0.7912,0.791,0.791,473299999.0
2008-08-21 11:42:00,0.791,0.79105,0.791,0.79105,336800000.0
2008-08-21 11:43:00,0.7911,0.7911,0.791,0.791,138100000.0
2008-08-21 11:44:00,0.791,0.7911,0.791,0.79105,125000000.0
2008-08-21 11:45:00,0.79105,0.79125,0.79085,0.791,528200000.0
2008-08-21 11:46:00,0.791,0.7911,0.79085,0.79105,679399999.0
2008-08-21 11:47:00,0.79105,0.79125,0.79105,0.79115,560900000.0
2008-08-21 11:48:00,0.79115,0.79115,0.791,0.7911,784600000.0
2008-08-21 11:49:00,0.7911,0.79125,0.791,0.791,545799999.0
2008-08-21 11:50:00,0.791,0.7911,0.79085,0.7911,739000000.0
2008-08-21 11:51:00,0.7911,0.7912,0.791,0.7912,464500000.0
2008-08-21 11:52:00,0.7912,0.7912,0.79115,0.7912,278500000.0
2008-08-21 11:53:00,0.7912,0.7912,0.79095,0.79095,365500000.0
2008-08-21 11:54:00,0.79095,0.79105,0.79095,0.79105,463000000.0
2008-08-21 11:55:00,0.79105,0.7911,0.79105,0.79105,115700000.0
2008-08-21 11:56:00,0.79105,0.7911,0.791,0.79105,427300000.0
2008-08-21 11:57:00,0.79105,0.79125,0.79105,0.79115,418000000.0
2008-08-21 11:58:00,0.79115,0.7912,0.79095,0.791,482800000.0
2008-08-21 11:59:00,0.791,0.7911,0.79095,0.791,285500000.0
2008-08-21 12:00:00,0.791,0.79105,0.79095,0.791,353400000.0
2008-08-21 12:01:00,0.791,0.7911,0.79095,0.79105,375800000.0
2008-08-21 12:02:00,0.79105,0.7912,0.79105,0.79115,401200000.0
2008-08-21 12:03:00,0.79115,0.7912,0.79115,0.79115,270700000.0
2008-08-21 12:04:00,0.79115,0.7913,0.79115,0.79115,412600000.0
2008-08-21 12:05:00,0.79115,0.79125,0.79105,0.79125,431500000.0
2008-08-21 12:06:00,0.79125,0.79135,0.7911,0.7911,493900000.0
2008-08-21 12:07:00,0.7911,0.79115,0.79095,0.791,517400000.0
2008-08-21 12:08:00,0.791,0.79115,0.791,0.79115,171700000.0
2008-08-21 12:09:00,0.79115,0.79115,0.7911,0.7911,238900000.0
2008-08-21 12:10:00,0.79115,0.7912,0.7911,0.79115,267700000.0
2008-08-21 12:11:00,0.79115,0.79125,0.79115,0.7912,273900000.0
2008-08-21 12:12:00,0.7912,0.7912,0.79115,0.7912,225900000.0
2008-08-21 12:13:00,0.7912,0.7912,0.79115,0.79115,233700000.0
2008-08-21 12:14:00,0.79115,0.79125,0.79115,0.7912,462800000.0
2008-08-21 12:15:00,0.7912,0.79125,0.7912,0.7912,441500000.0
2008-08-21 12:16:00,0.7912,0.79125,0.7912,0.79125,311400000.0
2008-08-21 12:17:00,0.79125,0.79135,0.7912,0.7913,491200000.0
2008-08-21 12:18:00,0.7913,0.7914,0.79125,0.79135,446900000.0
2008-08-21 12:19:00,0.79135,0.7914,0.7913,0.79135,406100000.0
2008-08-21 12:20:00,0.79135,0.7914,0.79125,0.79125,452800000.0
2008-08-21 12:21:00,0.79125,0.79125,0.791,0.791,396700000.0
2008-08-21 12:22:00,0.791,0.7912,0.79095,0.7912,692400000.0
2008-08-21 12:23:00,0.7912,0.7912,0.79115,0.79115,196000000.0
2008-08-21 12:24:00,0.79115,0.7912,0.791,0.7912,592800000.0
2008-08-21 12:25:00,0.7912,0.79125,0.79115,0.7912,361900000.0
2008-08-21 12:26:00,0.7912,0.7913,0.7912,0.79125,295100000.0
2008-08-21 12:27:00,0.79125,0.79125,0.79115,0.7912,525600000.0
2008-08-21 12:28:00,0.7911,0.79115,0.7911,0.7911,210200000.0
2008-08-21 12:29:00,0.7911,0.79125,0.7911,0.7912,383800000.0
2008-08-21 12:30:00,0.7912,0.7913,0.7912,0.7912,406800000.0
2008-08-21 12:31:00,0.7912,0.7912,0.79115,0.7912,245900000.0
2008-08-21 12:32:00,0.7912,0.7913,0.79115,0.7913,312300000.0
2008-08-21 12:33:00,0.7913,0.79145,0.7913,0.7913,416500000.0
2008-08-21 12:34:00,0.7913,0.79155,0.7912,0.79155,501000000.0
2008-08-21 12:35:00,0.79155,0.7916,0.79145,0.79155,543200000.0
2008-08-21 12:36:00,0.79155,0.79185,0.79155,0.79185,432100000.0
2008-08-21 12:37:00,0.79185,0.7923,0.79185,0.79225,458300000.0
2008-08-21 12:38:00,0.79225,0.79225,0.7921,0.7921,384400000.0
2008-08-21 12:39:00,0.7921,0.79215,0.7921,0.79215,394400000.0
2008-08-21 12:40:00,0.79215,0.7929,0.79215,0.79275,738800000.0
2008-08-21 12:41:00,0.7927,0.7928,0.79255,0.7927,670600000.0
2008-08-21 12:42:00,0.7927,0.7927,0.7926,0.79265,203400000.0
2008-08-21 12:43:00,0.79265,0.7928,0.79245,0.7925,438900000.0
2008-08-21 12:44:00,0.7925,0.7926,0.7923,0.7926,386699998.0
2008-08-21 12:45:00,0.79255,0.79275,0.7925,0.7927,420900000.0
2008-08-21 12:46:00,0.7927,0.7929,0.7927,0.7929,328300000.0
2008-08-21 12:47:00,0.7929,0.7932,0.7929,0.7932,507900001.0
2008-08-21 12:48:00,0.7932,0.7934,0.7931,0.7931,305300000.0
2008-08-21 12:49:00,0.7931,0.7931,0.7927,0.7927,329800000.0
2008-08-21 12:50:00,0.7927,0.7927,0.79255,0.79255,368000000.0
2008-08-21 12:51:00,0.79255,0.79295,0.79255,0.79255,455200000.0
2008-08-21 12:52:00,0.7926,0.7926,0.79255,0.79255,249700000.0
2008-08-21 12:53:00,0.79255,0.7926,0.7925,0.79255,356500000.0
2008-08-21 12:54:00,0.79255,0.7927,0.7925,0.7926,407700000.0
2008-08-21 12:55:00,0.79265,0.7928,0.7926,0.7928,338400000.0
2008-08-21 12:56:00,0.7928,0.79285,0.7927,0.79275,290100000.0
2008-08-21 12:57:00,0.79275,0.7929,0.7927,0.79285,211900000.0
2008-08-21 12:58:00,0.79285,0.79325,0.7928,0.7932,469400000.0
2008-08-21 12:59:00,0.7932,0.7933,0.7931,0.79315,142200000.0
2008-08-21 13:00:00,0.79315,0.7932,0.79295,0.79295,219500000.0
2008-08-21 13:01:00,0.79295,0.79305,0.79285,0.793,278600000.0
2008-08-21 13:02:00,0.793,0.79315,0.79295,0.7931,426100000.0
2008-08-21 13:03:00,0.7931,0.7932,0.79305,0.7931,390900000.0
2008-08-21 13:04:00,0.79315,0.79315,0.79305,0.79315,75400000.0
2008-08-21 13:05:00,0.79315,0.79315,0.7929,0.7929,169000000.0
2008-08-21 13:06:00,0.7929,0.7931,0.7929,0.79295,247400000.0
2008-08-21 13:07:00,0.793,0.79305,0.7929,0.7929,160400000.0
2008-08-21 13:08:00,0.79295,0.79335,0.7929,0.79335,321800000.0
2008-08-21 13:09:00,0.79335,0.7935,0.79335,0.79335,338600000.0
2008-08-21 13:10:00,0.79335,0.79335,0.7931,0.7931,234500000.0
2008-08-21 13:11:00,0.7931,0.7932,0.7931,0.79315,110500000.0
2008-08-21 13:12:00,0.79315,0.7932,0.79315,0.7932,115300000.0
2008-08-21 13:13:00,0.79315,0.79315,0.79305,0.79305,48500000.0
2008-08-21 13:14:00,0.79305,0.7931,0.79305,0.79305,143800000.0
2008-08-21 13:15:00,0.79305,0.79305,0.7929,0.79295,209200000.0
2008-08-21 13:16:00,0.79295,0.79295,0.7929,0.79295,163800000.0
2008-08-21 13:17:00,0.79295,0.7931,0.79295,0.7931,258900000.0
2008-08-21 13:18:00,0.7931,0.79315,0.7931,0.79315,195400000.0
2008-08-21 13:19:00,0.7932,0.7932,0.79305,0.79315,241500000.0
2008-08-21 13:20:00,0.79315,0.79325,0.79305,0.7931,186100000.0
2008-08-21 13:21:00,0.7931,0.7932,0.7931,0.7932,117900000.0
2008-08-21 13:22:00,0.7932,0.79335,0.7932,0.7933,206400000.0
2008-08-21 13:23:00,0.7933,0.7937,0.7933,0.7936,419800000.0
2008-08-21 13:24:00,0.7936,0.79365,0.7935,0.79355,483100000.0
2008-08-21 13:25:00,0.79355,0.7938,0.7935,0.79365,406800000.0
2008-08-21 13:26:00,0.79365,0.7938,0.79365,0.79375,376900000.0
2008-08-21 13:27:00,0.7937,0.7937,0.79345,0.79355,542100000.0
2008-08-21 13:28:00,0.7935,0.79365,0.79345,0.79345,309700000.0
2008-08-21 13:29:00,0.79345,0.7935,0.79335,0.7934,324100000.0
2008-08-21 13:30:00,0.7934,0.7936,0.79335,0.7936,299100000.0
2008-08-21 13:31:00,0.7936,0.79375,0.7936,0.7937,246900000.0
2008-08-21 13:32:00,0.7937,0.79375,0.7936,0.7936,224000000.0
2008-08-21 13:33:00,0.7936,0.79365,0.79355,0.7936,355800000.0
2008-08-21 13:34:00,0.7936,0.7936,0.79335,0.79335,396700000.0
2008-08-21 13:35:00,0.7934,0.79355,0.7934,0.79345,270100000.0
2008-08-21 13:36:00,0.79345,0.79355,0.79345,0.7935,295000000.0
2008-08-21 13:37:00,0.7935,0.79355,0.79335,0.79345,247700000.0
2008-08-21 13:38:00,0.79345,0.79345,0.79335,0.7934,212200000.0
2008-08-21 13:39:00,0.7934,0.79355,0.7934,0.79355,120800000.0
2008-08-21 13:40:00,0.79355,0.7936,0.7935,0.7936,145100000.0
2008-08-21 13:41:00,0.7936,0.79385,0.79355,0.7938,229400000.0
2008-08-21 13:42:00,0.7939,0.7939,0.7937,0.79375,365500000.0
2008-08-21 13:43:00,0.79375,0.79385,0.79375,0.7938,371500000.0
2008-08-21 13:44:00,0.7938,0.794,0.7938,0.79395,304600000.0
2008-08-21 13:45:00,0.79395,0.79395,0.79375,0.79375,465100000.0
2008-08-21 13:46:00,0.79375,0.79395,0.79375,0.7939,482000000.0
2008-08-21 13:47:00,0.7939,0.7941,0.7939,0.794,589400000.0
2008-08-21 13:48:00,0.794,0.7944,0.794,0.79425,393300001.0
2008-08-21 13:49:00,0.79425,0.7944,0.7941,0.7941,323400000.0
2008-08-21 13:50:00,0.7941,0.7941,0.7938,0.794,410600000.0
2008-08-21 13:51:00,0.794,0.7941,0.79395,0.79395,454400000.0
2008-08-21 13:52:00,0.794,0.7941,0.79385,0.7941,582900001.0
2008-08-21 13:53:00,0.7941,0.7941,0.79385,0.794,310200000.0
2008-08-21 13:54:00,0.794,0.79405,0.79385,0.79385,281900000.0
2008-08-21 13:55:00,0.79385,0.79405,0.79375,0.79375,254100000.0
2008-08-21 13:56:00,0.79375,0.79385,0.79375,0.7938,218200000.0
2008-08-21 13:57:00,0.7938,0.7938,0.79355,0.7936,212300000.0
2008-08-21 13:58:00,0.7936,0.7939,0.79355,0.7939,536800000.0
2008-08-21 13:59:00,0.7939,0.7939,0.7937,0.7939,413600000.0
2008-08-21 14:00:00,0.7939,0.7939,0.79375,0.79385,291000000.0
2008-08-21 14:01:00,0.79385,0.79395,0.7938,0.79385,324900000.0
2008-08-21 14:02:00,0.79385,0.79385,0.7937,0.79375,537200000.0
2008-08-21 14:03:00,0.79375,0.79375,0.7935,0.7936,331800000.0
2008-08-21 14:04:00,0.7936,0.7936,0.7934,0.7934,226100000.0
2008-08-21 14:05:00,0.7934,0.79345,0.79335,0.7934,298700000.0
2008-08-21 14:06:00,0.7934,0.7934,0.7933,0.79335,337700000.0
2008-08-21 14:07:00,0.79335,0.79375,0.79335,0.7936,354800000.0
2008-08-21 14:08:00,0.7936,0.7937,0.7935,0.7936,407600000.0
2008-08-21 14:09:00,0.7936,0.7937,0.7935,0.79365,194900000.0
2008-08-21 14:10:00,0.79365,0.79365,0.79355,0.7936,134300000.0
2008-08-21 14:11:00,0.7936,0.7937,0.7936,0.7937,205000000.0
2008-08-21 14:12:00,0.7937,0.7938,0.7937,0.7938,171800000.0
2008-08-21 14:13:00,0.7938,0.7939,0.79365,0.7937,336500000.0
2008-08-21 14:14:00,0.7937,0.7937,0.7932,0.79345,838500000.0
2008-08-21 14:15:00,0.7935,0.7936,0.79335,0.79355,417000000.0
2008-08-21 14:16:00,0.79355,0.7937,0.79355,0.79365,305800000.0
2008-08-21 14:17:00,0.7937,0.7937,0.79365,0.79365,169300000.0
2008-08-21 14:18:00,0.79365,0.7937,0.79345,0.7935,352800000.0
2008-08-21 14:19:00,0.7935,0.7935,0.7934,0.7934,176600000.0
2008-08-21 14:20:00,0.7934,0.79355,0.7934,0.79345,197600000.0
2008-08-21 14:21:00,0.7935,0.7935,0.7934,0.7934,232400000.0
2008-08-21 14:22:00,0.7934,0.79355,0.7934,0.7935,339100000.0
2008-08-21 14:23:00,0.7935,0.7936,0.7935,0.7936,256100000.0
2008-08-21 14:24:00,0.7936,0.7936,0.79355,0.7936,146000000.0
2008-08-21 14:25:00,0.7936,0.7936,0.79345,0.79345,124600000.0
2008-08-21 14:26:00,0.79345,0.7936,0.7934,0.7936,354200001.0
2008-08-21 14:27:00,0.7936,0.7936,0.79355,0.7936,111200000.0
2008-08-21 14:28:00,0.7936,0.7936,0.79355,0.7936,229000000.0
2008-08-21 14:29:00,0.7936,0.7937,0.7935,0.7935,235100000.0
2008-08-21 14:30:00,0.79365,0.7938,0.7934,0.7937,556200000.0
2008-08-21 14:31:00,0.7937,0.7937,0.7935,0.7936,463000000.0
2008-08-21 14:32:00,0.7936,0.79365,0.79335,0.7935,487400000.0
2008-08-21 14:33:00,0.7935,0.7938,0.7934,0.7937,581700000.0
2008-08-21 14:34:00,0.7937,0.7938,0.79355,0.79355,412300000.0
2008-08-21 14:35:00,0.79355,0.79355,0.79345,0.7935,379000000.0
2008-08-21 14:36:00,0.7935,0.7935,0.79335,0.79335,458800000.0
2008-08-21 14:37:00,0.7934,0.7934,0.79315,0.7933,367700000.0
2008-08-21 14:38:00,0.7933,0.79345,0.79325,0.7934,417899999.0
2008-08-21 14:39:00,0.79335,0.79345,0.7933,0.79345,373300000.0
2008-08-21 14:40:00,0.79345,0.79355,0.79335,0.7934,234100001.0
2008-08-21 14:41:00,0.7934,0.7935,0.79335,0.7935,245700000.0
2008-08-21 14:42:00,0.7935,0.79355,0.7934,0.79355,253200000.0
2008-08-21 14:43:00,0.79355,0.7936,0.79355,0.7936,252800000.0
2008-08-21 14:44:00,0.7936,0.7936,0.7934,0.79355,370100000.0
2008-08-21 14:45:00,0.79355,0.7936,0.7935,0.7936,112100000.0
2008-08-21 14:46:00,0.79365,0.7938,0.79365,0.7938,333600000.0
2008-08-21 14:47:00,0.7938,0.79395,0.7937,0.79395,482300000.0
2008-08-21 14:48:00,0.79395,0.79415,0.79395,0.7941,378100000.0
2008-08-21 14:49:00,0.7941,0.7941,0.794,0.794,238300000.0
2008-08-21 14:50:00,0.79405,0.79425,0.79405,0.79415,287600000.0
2008-08-21 14:51:00,0.79415,0.7942,0.7941,0.79415,369100000.0
2008-08-21 14:52:00,0.79415,0.7942,0.79405,0.79415,272900000.0
2008-08-21 14:53:00,0.79415,0.79435,0.79405,0.7943,651500008.0
2008-08-21 14:54:00,0.7943,0.79445,0.79415,0.7944,495200001.0
2008-08-21 14:55:00,0.79435,0.79435,0.79395,0.7941,411900000.0
2008-08-21 14:56:00,0.7941,0.7941,0.79395,0.794,250200000.0
2008-08-21 14:57:00,0.794,0.79415,0.794,0.7941,409200000.0
2008-08-21 14:58:00,0.7941,0.79425,0.79405,0.79405,436800000.0
2008-08-21 14:59:00,0.79405,0.7941,0.79385,0.79385,450900000.0
2008-08-21 15:00:00,0.7939,0.7942,0.79385,0.7941,566300002.0
2008-08-21 15:01:00,0.7941,0.7943,0.79405,0.7943,470099999.0
2008-08-21 15:02:00,0.7943,0.7943,0.79395,0.79395,396399999.0
2008-08-21 15:03:00,0.79395,0.79405,0.7938,0.79395,603000000.0
2008-08-21 15:04:00,0.79395,0.79415,0.79395,0.79405,342100000.0
2008-08-21 15:05:00,0.79405,0.7941,0.7938,0.7938,380100000.0
2008-08-21 15:06:00,0.7938,0.794,0.79375,0.7938,477800002.0
2008-08-21 15:07:00,0.7938,0.79385,0.7932,0.7934,2126500010.0
2008-08-21 15:08:00,0.7934,0.79345,0.7932,0.7934,446800000.0
2008-08-21 15:09:00,0.7934,0.7935,0.79325,0.7934,433500000.0
2008-08-21 15:10:00,0.7934,0.7935,0.7933,0.79335,395500000.0
2008-08-21 15:11:00,0.79335,0.7935,0.79325,0.7934,526500000.0
2008-08-21 15:12:00,0.7934,0.79345,0.79335,0.7934,432499999.0
2008-08-21 15:13:00,0.7934,0.7934,0.7932,0.7933,312800000.0
2008-08-21 15:14:00,0.7933,0.7934,0.7932,0.7933,499800002.0
2008-08-21 15:15:00,0.7933,0.7934,0.7933,0.7933,260700000.0
2008-08-21 15:16:00,0.7933,0.79335,0.7932,0.79325,352600000.0
2008-08-21 15:17:00,0.79325,0.7933,0.7932,0.79325,225800000.0
2008-08-21 15:18:00,0.79325,0.7933,0.79315,0.79315,412200001.0
2008-08-21 15:19:00,0.79315,0.7933,0.79315,0.7933,344800000.0
2008-08-21 15:20:00,0.79325,0.79335,0.79325,0.7933,353100000.0
2008-08-21 15:21:00,0.79335,0.79345,0.7933,0.79345,255700000.0
2008-08-21 15:22:00,0.79345,0.7935,0.7934,0.79345,215600000.0
2008-08-21 15:23:00,0.79345,0.7938,0.79345,0.7938,419900005.0
2008-08-21 15:24:00,0.7938,0.7938,0.79355,0.7936,366500000.0
2008-08-21 15:25:00,0.7936,0.7936,0.79345,0.79345,747599991.0
2008-08-21 15:26:00,0.7935,0.79355,0.7935,0.7935,337700003.0
2008-08-21 15:27:00,0.79355,0.7937,0.79355,0.79365,370400000.0
2008-08-21 15:28:00,0.79365,0.7937,0.7936,0.7936,372500000.0
2008-08-21 15:29:00,0.7936,0.79405,0.7936,0.79405,357300000.0
2008-08-21 15:30:00,0.79405,0.7941,0.7937,0.7938,1478400004.0
2008-08-21 15:31:00,0.7938,0.79385,0.79375,0.7938,365700000.0
2008-08-21 15:32:00,0.7938,0.7938,0.79365,0.7937,393800000.0
2008-08-21 15:33:00,0.7937,0.79375,0.79345,0.79345,549300000.0
2008-08-21 15:34:00,0.7935,0.79355,0.79345,0.7935,423900000.0
2008-08-21 15:35:00,0.7935,0.79355,0.79345,0.7935,395900000.0
2008-08-21 15:36:00,0.79345,0.7936,0.79345,0.7936,418600000.0
2008-08-21 15:37:00,0.79355,0.7936,0.79325,0.79325,551900001.0
2008-08-21 15:38:00,0.79325,0.7933,0.79315,0.7932,336200000.0
2008-08-21 15:39:00,0.79325,0.79325,0.7931,0.79315,293700000.0
2008-08-21 15:40:00,0.79315,0.7933,0.7931,0.79315,441000000.0
2008-08-21 15:41:00,0.79315,0.79315,0.793,0.79305,203400000.0
2008-08-21 15:42:00,0.79305,0.7931,0.7929,0.7929,520600000.0
2008-08-21 15:43:00,0.7929,0.79295,0.79285,0.7929,416700000.0
2008-08-21 15:44:00,0.79295,0.79315,0.7929,0.7931,488800000.0
2008-08-21 15:45:00,0.7931,0.7933,0.79305,0.7932,592900000.0
2008-08-21 15:46:00,0.7932,0.7933,0.7931,0.7931,621000000.0
2008-08-21 15:47:00,0.7931,0.7932,0.79305,0.79305,458400000.0
2008-08-21 15:48:00,0.79305,0.7931,0.793,0.793,446300000.0
2008-08-21 15:49:00,0.793,0.793,0.79295,0.79295,405700000.0
2008-08-21 15:50:00,0.793,0.79305,0.793,0.793,412100000.0
2008-08-21 15:51:00,0.793,0.79305,0.793,0.793,433700000.0
2008-08-21 15:52:00,0.793,0.79305,0.79295,0.79305,338700000.0
2008-08-21 15:53:00,0.79305,0.79305,0.79295,0.79295,245800000.0
2008-08-21 15:54:00,0.79295,0.79305,0.79245,0.7925,940299997.0
2008-08-21 15:55:00,0.79255,0.79255,0.7923,0.79245,744300000.0
2008-08-21 15:56:00,0.7925,0.79255,0.79205,0.79215,1043500003.0
2008-08-21 15:57:00,0.79215,0.79225,0.79195,0.7922,525200000.0
2008-08-21 15:58:00,0.79215,0.79225,0.7921,0.7922,519599999.0
2008-08-21 15:59:00,0.7922,0.79235,0.79215,0.7922,222400000.0
2008-08-21 16:00:00,0.7922,0.7927,0.79215,0.7925,462299999.0
2008-08-21 16:01:00,0.7925,0.7927,0.79235,0.7927,475499996.0
2008-08-21 16:02:00,0.7927,0.7928,0.7925,0.79255,627399999.0
2008-08-21 16:03:00,0.79255,0.7927,0.7923,0.79235,790099998.0
2008-08-21 16:04:00,0.7923,0.7925,0.7923,0.79245,437300000.0
2008-08-21 16:05:00,0.7925,0.7927,0.79245,0.7926,547399999.0
2008-08-21 16:06:00,0.7926,0.7927,0.79255,0.7926,601000000.0
2008-08-21 16:07:00,0.7926,0.79265,0.79235,0.79235,668400000.0
2008-08-21 16:08:00,0.79235,0.79255,0.7923,0.7925,389500000.0
2008-08-21 16:09:00,0.7925,0.79255,0.79245,0.7925,376700000.0
2008-08-21 16:10:00,0.7925,0.7926,0.7925,0.79255,506600000.0
2008-08-21 16:11:00,0.7925,0.7928,0.7925,0.79265,547800000.0
2008-08-21 16:12:00,0.79265,0.79285,0.7926,0.79285,592200000.0
2008-08-21 16:13:00,0.79285,0.79295,0.7927,0.79275,546600000.0
2008-08-21 16:14:00,0.7928,0.7928,0.79265,0.79275,493300000.0
2008-08-21 16:15:00,0.79275,0.7928,0.79255,0.79255,490000000.0
2008-08-21 16:16:00,0.79255,0.79275,0.79255,0.79275,588400000.0
2008-08-21 16:17:00,0.79275,0.7928,0.79255,0.79255,621500000.0
2008-08-21 16:18:00,0.79255,0.79255,0.79225,0.79245,440300000.0
2008-08-21 16:19:00,0.79245,0.7925,0.7924,0.7925,534400000.0
2008-08-21 16:20:00,0.7925,0.79255,0.79235,0.7924,494600000.0
2008-08-21 16:21:00,0.7924,0.7926,0.79235,0.79255,491900000.0
2008-08-21 16:22:00,0.79255,0.79265,0.79255,0.7926,238600000.0
2008-08-21 16:23:00,0.7926,0.79265,0.7925,0.7926,422000000.0
2008-08-21 16:24:00,0.7926,0.7927,0.7925,0.7926,344200000.0
2008-08-21 16:25:00,0.7926,0.79265,0.79255,0.7926,336900000.0
2008-08-21 16:26:00,0.79265,0.79275,0.7926,0.7927,294100000.0
2008-08-21 16:27:00,0.7927,0.7928,0.7927,0.7927,259700000.0
2008-08-21 16:28:00,0.7927,0.79275,0.7927,0.79275,281600000.0
2008-08-21 16:29:00,0.79275,0.79295,0.79275,0.79285,337700000.0
2008-08-21 16:30:00,0.79285,0.793,0.7928,0.7929,468500000.0
2008-08-21 16:31:00,0.7929,0.7929,0.79275,0.79275,449700000.0
2008-08-21 16:32:00,0.7928,0.7928,0.79265,0.7927,468100000.0
2008-08-21 16:33:00,0.79265,0.79275,0.79265,0.79275,307300000.0
2008-08-21 16:34:00,0.79275,0.79285,0.7927,0.7928,465300000.0
2008-08-21 16:35:00,0.7928,0.7928,0.7926,0.79265,649800001.0
2008-08-21 16:36:00,0.79265,0.79285,0.7926,0.7927,549800000.0
2008-08-21 16:37:00,0.7927,0.7928,0.7926,0.79265,430900000.0
2008-08-21 16:38:00,0.79265,0.79265,0.7925,0.79265,528600000.0
2008-08-21 16:39:00,0.79265,0.79265,0.7925,0.79255,265400000.0
2008-08-21 16:40:00,0.79255,0.7927,0.7925,0.79265,346700000.0
2008-08-21 16:41:00,0.79265,0.793,0.79255,0.79285,490299998.0
2008-08-21 16:42:00,0.79285,0.7929,0.7927,0.79285,580099998.0
2008-08-21 16:43:00,0.79285,0.7929,0.79275,0.79275,520300000.0
2008-08-21 16:44:00,0.79275,0.79275,0.79225,0.79225,756300001.0
2008-08-21 16:45:00,0.79225,0.7927,0.79225,0.79265,378600000.0
2008-08-21 16:46:00,0.79265,0.7928,0.79255,0.7928,371300000.0
2008-08-21 16:47:00,0.7927,0.79275,0.7925,0.79265,613400000.0
2008-08-21 16:48:00,0.7927,0.79285,0.7926,0.7927,550900001.0
2008-08-21 16:49:00,0.7927,0.7927,0.7926,0.79265,304800000.0
2008-08-21 16:50:00,0.79265,0.7927,0.79255,0.79265,428400000.0
2008-08-21 16:51:00,0.79265,0.7929,0.79265,0.7928,523800000.0
2008-08-21 16:52:00,0.7928,0.7928,0.79265,0.79265,317100000.0
2008-08-21 16:53:00,0.79265,0.79275,0.79265,0.79265,318700000.0
2008-08-21 16:54:00,0.79265,0.7927,0.79255,0.7927,419100000.0
2008-08-21 16:55:00,0.7927,0.7928,0.79265,0.7928,251900000.0
2008-08-21 16:56:00,0.7928,0.7928,0.7927,0.7927,366000000.0
2008-08-21 16:57:00,0.7927,0.7928,0.7926,0.7928,352700000.0
2008-08-21 16:58:00,0.7928,0.793,0.7927,0.79295,477500000.0
2008-08-21 16:59:00,0.79295,0.7934,0.7928,0.7932,527300000.0
2008-08-21 17:00:00,0.79325,0.79325,0.79305,0.79305,423699999.0
2008-08-21 17:01:00,0.79305,0.79315,0.7929,0.79295,457500000.0
2008-08-21 17:02:00,0.7929,0.7931,0.7929,0.793,631600000.0
2008-08-21 17:03:00,0.793,0.79305,0.79275,0.7928,531000000.0
2008-08-21 17:04:00,0.79275,0.793,0.79275,0.793,433100000.0
2008-08-21 17:05:00,0.793,0.7932,0.79295,0.79305,183900000.0
2008-08-21 17:06:00,0.79295,0.7931,0.7929,0.79295,227400000.0
2008-08-21 17:07:00,0.79295,0.79305,0.79285,0.7929,99700000.0
2008-08-21 17:08:00,0.79295,0.793,0.7929,0.79295,125700000.0
2008-08-21 17:09:00,0.79295,0.79295,0.7928,0.7929,142300000.0
2008-08-21 17:10:00,0.79285,0.79285,0.7927,0.7927,216300000.0
2008-08-21 17:11:00,0.7927,0.79285,0.79265,0.79285,275600000.0
2008-08-21 17:12:00,0.79285,0.79295,0.7928,0.79285,160900000.0
2008-08-21 17:13:00,0.79285,0.793,0.79285,0.79295,170700000.0
2008-08-21 17:14:00,0.793,0.7931,0.7929,0.793,253400000.0
2008-08-21 17:15:00,0.79305,0.7931,0.79295,0.793,272300000.0
2008-08-21 17:16:00,0.793,0.79305,0.793,0.793,244800000.0
2008-08-21 17:17:00,0.793,0.7931,0.793,0.793,243800000.0
2008-08-21 17:18:00,0.793,0.79305,0.79295,0.793,344300000.0
2008-08-21 17:19:00,0.793,0.7931,0.793,0.793,276900000.0
2008-08-21 17:20:00,0.79305,0.79315,0.793,0.7931,335300000.0
2008-08-21 17:21:00,0.7931,0.7931,0.79295,0.793,315700000.0
2008-08-21 17:22:00,0.79305,0.79335,0.79295,0.7932,452000000.0
2008-08-21 17:23:00,0.7932,0.7932,0.7929,0.79295,595500000.0
2008-08-21 17:24:00,0.793,0.7931,0.79295,0.79305,395700000.0
2008-08-21 17:25:00,0.793,0.79305,0.7929,0.79295,343400000.0
2008-08-21 17:26:00,0.79295,0.79325,0.79295,0.7932,298000000.0
2008-08-21 17:27:00,0.7932,0.7932,0.79305,0.79305,375000000.0
2008-08-21 17:28:00,0.7931,0.79315,0.7929,0.793,286300000.0
2008-08-21 17:29:00,0.79295,0.793,0.7929,0.793,207700000.0
2008-08-21 17:30:00,0.793,0.79305,0.79285,0.79305,233200000.0
2008-08-21 17:31:00,0.793,0.7931,0.79295,0.7931,294300000.0
2008-08-21 17:32:00,0.79315,0.79315,0.79305,0.79305,343900000.0
2008-08-21 17:33:00,0.79305,0.7931,0.79285,0.7929,448600000.0
2008-08-21 17:34:00,0.7929,0.79295,0.79285,0.79295,406200000.0
2008-08-21 17:35:00,0.79295,0.793,0.7929,0.79295,352500000.0
2008-08-21 17:36:00,0.7929,0.793,0.7929,0.793,173600000.0
2008-08-21 17:37:00,0.793,0.7933,0.793,0.7932,480799999.0
2008-08-21 17:38:00,0.7932,0.7932,0.79295,0.79305,362100000.0
2008-08-21 17:39:00,0.79305,0.79325,0.79305,0.7931,316200000.0
2008-08-21 17:40:00,0.7931,0.79315,0.79305,0.7931,335900000.0
2008-08-21 17:41:00,0.7931,0.7932,0.7931,0.7931,160900000.0
2008-08-21 17:42:00,0.7931,0.7933,0.79305,0.7931,396400000.0
2008-08-21 17:43:00,0.7931,0.7931,0.793,0.7931,313400000.0
2008-08-21 17:44:00,0.7931,0.7932,0.7931,0.79315,313000000.0
2008-08-21 17:45:00,0.79315,0.79315,0.79295,0.79305,414100000.0
2008-08-21 17:46:00,0.79305,0.7931,0.79305,0.7931,227000000.0
2008-08-21 17:47:00,0.7931,0.79315,0.7929,0.79295,365900000.0
2008-08-21 17:48:00,0.79295,0.79305,0.79285,0.79305,382000000.0
2008-08-21 17:49:00,0.79305,0.79315,0.7929,0.7929,627900000.0
2008-08-21 17:50:00,0.7929,0.79295,0.79285,0.7929,290500000.0
2008-08-21 17:51:00,0.7929,0.79295,0.79285,0.79285,408300000.0
2008-08-21 17:52:00,0.79285,0.79295,0.79265,0.7929,459400000.0
2008-08-21 17:53:00,0.7929,0.79295,0.7928,0.79295,434400000.0
2008-08-21 17:54:00,0.793,0.7931,0.7929,0.7929,444400001.0
2008-08-21 17:55:00,0.7929,0.793,0.7929,0.793,322800000.0
2008-08-21 17:56:00,0.79295,0.7932,0.79295,0.79315,690600000.0
2008-08-21 17:57:00,0.79315,0.79315,0.793,0.793,407600000.0
2008-08-21 17:58:00,0.79305,0.79315,0.79305,0.79315,221900000.0
2008-08-21 17:59:00,0.79315,0.79315,0.793,0.793,406400000.0
2008-08-21 18:00:00,0.793,0.793,0.7928,0.79285,360200000.0
2008-08-21 18:01:00,0.7929,0.79295,0.79285,0.7929,162500000.0
2008-08-21 18:02:00,0.7929,0.79295,0.7929,0.7929,231400000.0
2008-08-21 18:03:00,0.7929,0.7929,0.7925,0.7925,420200000.0
2008-08-21 18:04:00,0.7925,0.7926,0.7925,0.79255,243900000.0
2008-08-21 18:05:00,0.79255,0.7926,0.79255,0.79255,268200000.0
2008-08-21 18:06:00,0.7926,0.79265,0.79255,0.7926,191100000.0
2008-08-21 18:07:00,0.7926,0.7928,0.7926,0.7928,261500000.0
2008-08-21 18:08:00,0.7928,0.7929,0.79275,0.7928,435900000.0
2008-08-21 18:09:00,0.7928,0.79285,0.7927,0.7928,234800000.0
2008-08-21 18:10:00,0.7928,0.7928,0.7927,0.7928,155900000.0
2008-08-21 18:11:00,0.7928,0.79285,0.7928,0.7928,306200000.0
2008-08-21 18:12:00,0.7928,0.7929,0.7928,0.7929,275000000.0
2008-08-21 18:13:00,0.7929,0.79295,0.7929,0.7929,295600000.0
2008-08-21 18:14:00,0.7929,0.79295,0.79285,0.7929,348700000.0
2008-08-21 18:15:00,0.7929,0.7929,0.79285,0.7929,206500000.0
2008-08-21 18:16:00,0.79295,0.79305,0.7929,0.793,279400000.0
2008-08-21 18:17:00,0.793,0.79315,0.793,0.793,190500000.0
2008-08-21 18:18:00,0.793,0.7931,0.79295,0.793,346400000.0
2008-08-21 18:19:00,0.793,0.79305,0.79285,0.79285,240400000.0
2008-08-21 18:20:00,0.79285,0.79285,0.79265,0.79285,290600000.0
2008-08-21 18:21:00,0.79285,0.7929,0.79275,0.79275,362800000.0
2008-08-21 18:22:00,0.79275,0.793,0.7927,0.79295,295400000.0
2008-08-21 18:23:00,0.79295,0.79295,0.7928,0.7929,303000000.0
2008-08-21 18:24:00,0.7929,0.79295,0.79285,0.79295,189500000.0
2008-08-21 18:25:00,0.79295,0.79295,0.7928,0.7928,245600000.0
2008-08-21 18:26:00,0.79285,0.7929,0.7928,0.7929,150000000.0
2008-08-21 18:27:00,0.7929,0.79295,0.79285,0.79285,148300000.0
2008-08-21 18:28:00,0.79285,0.7929,0.79285,0.7929,128400000.0
2008-08-21 18:29:00,0.7929,0.79305,0.7929,0.79295,141900000.0
2008-08-21 18:30:00,0.79295,0.793,0.7929,0.79295,189600000.0
2008-08-21 18:31:00,0.79295,0.793,0.79285,0.7929,209400000.0
2008-08-21 18:32:00,0.79295,0.79295,0.7929,0.79295,111600000.0
2008-08-21 18:33:00,0.79295,0.79305,0.79295,0.793,126200000.0
2008-08-21 18:34:00,0.793,0.793,0.793,0.793,4000000.0
2008-08-21 18:35:00,0.79295,0.79295,0.7929,0.7929,55600000.0
2008-08-21 18:36:00,0.7929,0.79295,0.7929,0.79295,25400000.0
2008-08-21 18:37:00,0.79295,0.79295,0.7929,0.7929,140000000.0
2008-08-21 18:38:00,0.79295,0.79295,0.79295,0.79295,74300000.0
2008-08-21 18:39:00,0.79295,0.793,0.79295,0.793,37000000.0
2008-08-21 18:40:00,0.793,0.7931,0.793,0.7931,115700000.0
2008-08-21 18:41:00,0.7931,0.7931,0.79295,0.793,254300000.0
2008-08-21 18:42:00,0.793,0.79305,0.79295,0.793,158700000.0
2008-08-21 18:43:00,0.793,0.79305,0.793,0.793,91200000.0
2008-08-21 18:44:00,0.793,0.79305,0.79295,0.793,205500000.0
2008-08-21 18:45:00,0.793,0.793,0.79295,0.793,60400000.0
2008-08-21 18:46:00,0.793,0.79305,0.793,0.79305,65400000.0
2008-08-21 18:47:00,0.79305,0.7931,0.793,0.7931,459600000.0
2008-08-21 18:48:00,0.7931,0.7931,0.79305,0.79305,141500000.0
2008-08-21 18:49:00,0.7931,0.7931,0.793,0.7931,376800000.0
2008-08-21 18:50:00,0.7931,0.7931,0.793,0.793,255700000.0
2008-08-21 18:51:00,0.793,0.7931,0.793,0.79305,221000000.0
2008-08-21 18:52:00,0.79305,0.79315,0.793,0.7931,240100000.0
2008-08-21 18:53:00,0.7931,0.79325,0.7931,0.7932,107500000.0
2008-08-21 18:54:00,0.7932,0.79325,0.7932,0.7932,182100000.0
2008-08-21 18:55:00,0.7932,0.7932,0.7931,0.7931,99300000.0
2008-08-21 18:56:00,0.7931,0.7932,0.7931,0.79315,172700000.0
2008-08-21 18:57:00,0.79315,0.7932,0.7931,0.7931,270900000.0
2008-08-21 18:58:00,0.7931,0.79315,0.7931,0.79315,269300000.0
2008-08-21 18:59:00,0.79315,0.7933,0.7931,0.7933,188200000.0
2008-08-21 19:00:00,0.7933,0.7933,0.7932,0.79325,459100000.0
2008-08-21 19:01:00,0.79325,0.79325,0.7932,0.7932,206900000.0
2008-08-21 19:02:00,0.7932,0.79325,0.7932,0.7932,73700000.0
2008-08-21 19:03:00,0.7932,0.79335,0.7932,0.79335,188300000.0
2008-08-21 19:04:00,0.79335,0.79335,0.79315,0.79315,227900000.0
2008-08-21 19:05:00,0.7932,0.7932,0.79315,0.79315,60300000.0
2008-08-21 19:06:00,0.79315,0.79315,0.7931,0.7931,401400000.0
2008-08-21 19:07:00,0.7931,0.7931,0.79305,0.79305,159500000.0
2008-08-21 19:08:00,0.79305,0.79315,0.793,0.79305,262600000.0
2008-08-21 19:09:00,0.79305,0.7931,0.79305,0.7931,121900000.0
2008-08-21 19:10:00,0.79305,0.7931,0.79305,0.7931,104100000.0
2008-08-21 19:11:00,0.79305,0.7931,0.793,0.793,135800000.0
2008-08-21 19:12:00,0.79305,0.7931,0.79305,0.79305,183100000.0
2008-08-21 19:13:00,0.79305,0.79305,0.7929,0.7929,140000000.0
2008-08-21 19:14:00,0.7929,0.79295,0.7929,0.79295,207100000.0
2008-08-21 19:15:00,0.79295,0.793,0.7929,0.79295,306300000.0
2008-08-21 19:16:00,0.79295,0.793,0.79285,0.7929,435000000.0
2008-08-21 19:17:00,0.7929,0.79295,0.7929,0.7929,179800000.0
2008-08-21 19:18:00,0.7929,0.79305,0.7929,0.793,117500000.0
2008-08-21 19:19:00,0.793,0.7931,0.79295,0.793,203500000.0
2008-08-21 19:20:00,0.793,0.7931,0.793,0.793,155300000.0
2008-08-21 19:21:00,0.79305,0.79305,0.793,0.793,213600000.0
2008-08-21 19:22:00,0.793,0.79305,0.79295,0.793,123700000.0
2008-08-21 19:23:00,0.793,0.793,0.7929,0.7929,171300000.0
2008-08-21 19:24:00,0.79295,0.79295,0.7929,0.7929,81800000.0
2008-08-21 19:25:00,0.79295,0.79295,0.7929,0.79295,67000000.0
2008-08-21 19:26:00,0.79295,0.79295,0.7929,0.79295,75700000.0
2008-08-21 19:27:00,0.79295,0.79305,0.79295,0.793,223500000.0
2008-08-21 19:28:00,0.793,0.7931,0.79295,0.79295,342800000.0
2008-08-21 19:29:00,0.793,0.79305,0.79295,0.793,229900000.0
2008-08-21 19:30:00,0.793,0.79305,0.79295,0.79305,218800000.0
2008-08-21 19:31:00,0.793,0.79305,0.793,0.793,162600000.0
2008-08-21 19:32:00,0.793,0.7931,0.793,0.7931,146200000.0
2008-08-21 19:33:00,0.7931,0.79315,0.7931,0.79315,55400000.0
2008-08-21 19:34:00,0.79315,0.7932,0.79315,0.7932,25000000.0
2008-08-21 19:35:00,0.7932,0.7933,0.7932,0.79325,164800000.0
2008-08-21 19:36:00,0.79325,0.79325,0.79305,0.79305,311200000.0
2008-08-21 19:37:00,0.79305,0.79305,0.79295,0.79295,309200000.0
2008-08-21 19:38:00,0.79295,0.79305,0.7929,0.79295,307100000.0
2008-08-21 19:39:00,0.79295,0.793,0.7929,0.793,179600000.0
2008-08-21 19:40:00,0.793,0.793,0.79295,0.79295,110900000.0
2008-08-21 19:41:00,0.79295,0.79305,0.79295,0.79305,135000000.0
2008-08-21 19:42:00,0.79305,0.79305,0.79305,0.79305,52900000.0
2008-08-21 19:43:00,0.79305,0.7931,0.79305,0.7931,198100000.0
2008-08-21 19:44:00,0.7931,0.7931,0.793,0.79305,275400000.0
2008-08-21 19:45:00,0.79305,0.7931,0.793,0.793,109500000.0
2008-08-21 19:46:00,0.793,0.79305,0.79295,0.79305,182800000.0
2008-08-21 19:47:00,0.79305,0.79305,0.793,0.793,38600000.0
2008-08-21 19:48:00,0.793,0.7931,0.793,0.79305,81100000.0
2008-08-21 19:49:00,0.79305,0.7931,0.79295,0.79295,260800000.0
2008-08-21 19:50:00,0.79295,0.7931,0.79295,0.79305,265100000.0
2008-08-21 19:51:00,0.79305,0.7931,0.793,0.79305,202800000.0
2008-08-21 19:52:00,0.7931,0.7931,0.79305,0.79305,175900000.0
2008-08-21 19:53:00,0.79305,0.7932,0.79305,0.79305,280400000.0
2008-08-21 19:54:00,0.79305,0.7931,0.793,0.79305,283900000.0
2008-08-21 19:55:00,0.79305,0.79315,0.79305,0.7931,293400000.0
2008-08-21 19:56:00,0.7931,0.7931,0.793,0.793,213600000.0
2008-08-21 19:57:00,0.793,0.7931,0.793,0.79305,256400000.0
2008-08-21 19:58:00,0.79305,0.79305,0.79295,0.79295,183300000.0
2008-08-21 19:59:00,0.79295,0.793,0.7929,0.7929,238900000.0
2008-08-21 20:00:00,0.7929,0.79305,0.7929,0.7929,312400000.0
2008-08-21 20:01:00,0.7929,0.7929,0.79275,0.7929,332400000.0
2008-08-21 20:02:00,0.7929,0.793,0.7929,0.7929,269000000.0
2008-08-21 20:03:00,0.7929,0.7929,0.79285,0.79285,112300000.0
2008-08-21 20:04:00,0.79285,0.7929,0.7928,0.79285,255400000.0
2008-08-21 20:05:00,0.79285,0.7929,0.79285,0.7929,146100000.0
2008-08-21 20:06:00,0.7929,0.79295,0.7929,0.79295,107200000.0
2008-08-21 20:07:00,0.79295,0.79295,0.7929,0.7929,133100000.0
2008-08-21 20:08:00,0.7929,0.7929,0.79285,0.7929,74100000.0
2008-08-21 20:09:00,0.7929,0.793,0.7929,0.79295,91000000.0
2008-08-21 20:10:00,0.7929,0.79295,0.7929,0.79295,181700000.0
2008-08-21 20:11:00,0.7929,0.793,0.7929,0.793,204200000.0
2008-08-21 20:12:00,0.793,0.793,0.79295,0.793,118900000.0
2008-08-21 20:13:00,0.793,0.793,0.7928,0.79285,258800000.0
2008-08-21 20:14:00,0.79285,0.7929,0.7927,0.7928,396400000.0
2008-08-21 20:15:00,0.7928,0.7929,0.7928,0.79285,248200000.0
2008-08-21 20:16:00,0.79285,0.7929,0.79285,0.7929,120000000.0
2008-08-21 20:17:00,0.7929,0.7929,0.7928,0.79285,209100000.0
2008-08-21 20:18:00,0.79285,0.793,0.7928,0.7929,126300000.0
2008-08-21 20:19:00,0.7929,0.79295,0.79285,0.7929,281800000.0
2008-08-21 20:20:00,0.7929,0.79295,0.7929,0.79295,94300000.0
2008-08-21 20:21:00,0.79295,0.79305,0.7929,0.79295,225000000.0
2008-08-21 20:22:00,0.79295,0.79305,0.79295,0.793,122200000.0
2008-08-21 20:23:00,0.793,0.79305,0.79295,0.793,145800000.0
2008-08-21 20:24:00,0.793,0.79315,0.793,0.7931,239800000.0
2008-08-21 20:25:00,0.7931,0.7932,0.79305,0.7931,214100000.0
2008-08-21 20:26:00,0.7931,0.7931,0.79295,0.79295,140900000.0
2008-08-21 20:27:00,0.79295,0.793,0.7929,0.79295,101100000.0
2008-08-21 20:28:00,0.79295,0.7931,0.79295,0.79295,228100000.0
2008-08-21 20:29:00,0.79295,0.79305,0.79295,0.793,218800000.0
2008-08-21 20:30:00,0.793,0.793,0.79285,0.79285,237800000.0
2008-08-21 20:31:00,0.79285,0.7929,0.79275,0.79285,258000000.0
2008-08-21 20:32:00,0.79285,0.79295,0.7928,0.7928,219800000.0
2008-08-21 20:33:00,0.79285,0.79295,0.7928,0.79295,338700000.0
2008-08-21 20:34:00,0.79295,0.7933,0.79295,0.7932,331800000.0
2008-08-21 20:35:00,0.7932,0.79325,0.793,0.7931,343800000.0
2008-08-21 20:36:00,0.7931,0.7932,0.793,0.79315,375500000.0
2008-08-21 20:37:00,0.79315,0.7933,0.79305,0.79325,290600000.0
2008-08-21 20:38:00,0.79325,0.7933,0.7932,0.7933,182500000.0
2008-08-21 20:39:00,0.7933,0.7933,0.7932,0.7932,54200000.0
2008-08-21 20:40:00,0.7932,0.79325,0.7932,0.7932,133100000.0
2008-08-21 20:41:00,0.7932,0.79325,0.7932,0.79325,92100000.0
2008-08-21 20:42:00,0.79325,0.79325,0.79325,0.79325,25600000.0
2008-08-21 20:43:00,0.79325,0.79325,0.7932,0.79325,60600000.0
2008-08-21 20:44:00,0.79325,0.7933,0.79325,0.79325,275600000.0
2008-08-21 20:45:00,0.79325,0.79325,0.7932,0.79325,146600000.0
2008-08-21 20:46:00,0.79325,0.79325,0.7932,0.79325,24300000.0
2008-08-21 20:47:00,0.79325,0.79325,0.79325,0.79325,7000000.0
2008-08-21 20:48:00,0.79325,0.79325,0.79315,0.7932,240200000.0
2008-08-21 20:49:00,0.7932,0.7933,0.7932,0.79325,260500000.0
2008-08-21 20:50:00,0.79325,0.79335,0.7932,0.79335,168000000.0
2008-08-21 20:51:00,0.79335,0.7934,0.7933,0.7933,170500000.0
2008-08-21 20:52:00,0.7933,0.79335,0.7933,0.79335,148500000.0
2008-08-21 20:53:00,0.79335,0.7934,0.7933,0.7934,180800000.0
2008-08-21 20:54:00,0.7934,0.79345,0.79325,0.7933,389200000.0
2008-08-21 20:55:00,0.79325,0.79325,0.7931,0.79315,236100000.0
2008-08-21 20:56:00,0.79315,0.7932,0.79315,0.79315,35800000.0
2008-08-21 20:57:00,0.7932,0.7932,0.79305,0.7931,137300000.0
2008-08-21 20:58:00,0.7931,0.79315,0.79305,0.79315,90800000.0
2008-08-21 20:59:00,0.79315,0.7933,0.793,0.7932,365299999.0
2008-08-21 21:00:00,0.79315,0.79325,0.79305,0.7931,161100000.0
2008-08-21 21:01:00,0.79305,0.7931,0.793,0.793,116300000.0
2008-08-21 21:02:00,0.793,0.79315,0.79285,0.79315,226200000.0
2008-08-21 21:03:00,0.7931,0.7931,0.7928,0.79305,244200000.0
2008-08-21 21:04:00,0.79305,0.79315,0.79285,0.79305,385600000.0
2008-08-21 21:05:00,0.79305,0.7931,0.79295,0.7931,305000000.0
2008-08-21 21:06:00,0.7931,0.7931,0.793,0.793,199600000.0
2008-08-21 21:07:00,0.793,0.7932,0.793,0.7931,52900000.0
2008-08-21 21:08:00,0.7931,0.7932,0.79305,0.79305,151000000.0
2008-08-21 21:09:00,0.79305,0.79315,0.79305,0.79315,106500000.0
2008-08-21 21:10:00,0.79315,0.7932,0.79315,0.7932,121500000.0
2008-08-21 21:11:00,0.7932,0.7932,0.7931,0.79315,183400000.0
2008-08-21 21:12:00,0.79315,0.79315,0.7931,0.7931,71600000.0
2008-08-21 21:13:00,0.7931,0.7931,0.79305,0.79305,133400000.0
2008-08-21 21:14:00,0.79305,0.7931,0.793,0.79305,240300000.0
2008-08-21 21:15:00,0.79305,0.79305,0.79305,0.79305,145800000.0
2008-08-21 21:16:00,0.79305,0.7931,0.793,0.79305,138800000.0
2008-08-21 21:17:00,0.79305,0.79305,0.79295,0.793,128800000.0
2008-08-21 21:18:00,0.79305,0.7933,0.7929,0.79325,447900000.0
2008-08-21 21:19:00,0.79325,0.79325,0.79305,0.7931,418300000.0
2008-08-21 21:20:00,0.7931,0.79315,0.79305,0.79315,173800000.0
2008-08-21 21:21:00,0.7932,0.7932,0.79305,0.79305,92600000.0
2008-08-21 21:22:00,0.7931,0.79315,0.79305,0.79305,115500000.0
2008-08-21 21:23:00,0.79305,0.79305,0.793,0.793,111400000.0
2008-08-21 21:24:00,0.793,0.7931,0.793,0.7931,192000000.0
2008-08-21 21:25:00,0.79305,0.7931,0.79305,0.7931,188300000.0
2008-08-21 21:26:00,0.7931,0.79315,0.7931,0.7931,85100000.0
2008-08-21 21:27:00,0.7931,0.79315,0.7931,0.7931,30900000.0
2008-08-21 21:28:00,0.7931,0.79315,0.79305,0.7931,63400000.0
2008-08-21 21:29:00,0.7931,0.79315,0.7931,0.79315,14700000.0
2008-08-21 21:30:00,0.79315,0.7932,0.79315,0.7932,12000000.0
2008-08-21 21:31:00,0.7932,0.79325,0.79315,0.79315,106100000.0
2008-08-21 21:32:00,0.79315,0.79315,0.7931,0.7931,84200000.0
2008-08-21 21:33:00,0.79315,0.79315,0.7931,0.7931,71400000.0
2008-08-21 21:34:00,0.7931,0.7931,0.7931,0.7931,62300000.0
2008-08-21 21:35:00,0.7931,0.7931,0.79305,0.7931,54400000.0
2008-08-21 21:36:00,0.7931,0.79315,0.79305,0.7931,110100000.0
2008-08-21 21:37:00,0.7931,0.7931,0.793,0.7931,137400000.0
2008-08-21 21:38:00,0.7931,0.79315,0.79305,0.79315,69100000.0
2008-08-21 21:39:00,0.79315,0.7932,0.79315,0.79315,35300000.0
2008-08-21 21:40:00,0.79315,0.79315,0.793,0.7931,134900000.0
2008-08-21 21:41:00,0.7931,0.79315,0.7931,0.7931,49200000.0
2008-08-21 21:42:00,0.7931,0.79315,0.7931,0.7931,46700000.0
2008-08-21 21:43:00,0.7931,0.79315,0.79305,0.79315,49100000.0
2008-08-21 21:44:00,0.79315,0.7932,0.7931,0.7931,65100000.0
2008-08-21 21:45:00,0.79315,0.79315,0.7931,0.79315,23000000.0
2008-08-21 21:46:00,0.79315,0.79315,0.79305,0.7931,39600000.0
2008-08-21 21:47:00,0.7931,0.79315,0.7931,0.7931,36600000.0
2008-08-21 21:48:00,0.7931,0.7931,0.79305,0.79305,26200000.0
2008-08-21 21:49:00,0.79305,0.79305,0.793,0.79305,11400000.0
2008-08-21 21:50:00,0.79305,0.79305,0.79295,0.79295,55500000.0
2008-08-21 21:51:00,0.79295,0.79295,0.79285,0.7929,31600000.0
2008-08-21 21:52:00,0.79285,0.79305,0.79285,0.793,82000000.0
2008-08-21 21:53:00,0.793,0.79305,0.7929,0.793,86700000.0
2008-08-21 21:54:00,0.793,0.79315,0.79295,0.79305,28200000.0
2008-08-21 21:55:00,0.79305,0.79305,0.79295,0.79305,39800000.0
2008-08-21 21:56:00,0.79305,0.79305,0.79305,0.79305,6200000.0
2008-08-21 21:57:00,0.79305,0.79315,0.79305,0.79315,68500000.0
2008-08-21 21:58:00,0.79315,0.79325,0.7931,0.79315,85000000.0
2008-08-21 21:59:00,0.7932,0.7932,0.7931,0.7932,51300000.0
2008-08-21 22:00:00,0.7932,0.79325,0.7932,0.79325,12700000.0
2008-08-21 22:01:00,0.79325,0.79335,0.79325,0.79335,10600000.0
2008-08-21 22:02:00,0.79335,0.79335,0.79315,0.79325,54600000.0
2008-08-21 22:03:00,0.79325,0.79325,0.7932,0.79325,26600000.0
2008-08-21 22:04:00,0.7932,0.7933,0.7932,0.79325,14100000.0
2008-08-21 22:05:00,0.7932,0.7933,0.7932,0.79325,25200000.0
2008-08-21 22:06:00,0.7933,0.7937,0.7933,0.7937,51600000.0
2008-08-21 22:07:00,0.7937,0.79375,0.79335,0.79335,127600000.0
2008-08-21 22:08:00,0.7934,0.79345,0.7933,0.7934,157700000.0
2008-08-21 22:09:00,0.7934,0.79345,0.7934,0.7934,22700000.0
2008-08-21 22:10:00,0.79345,0.79345,0.7934,0.7934,18300000.0
2008-08-21 22:11:00,0.7934,0.79345,0.79335,0.79345,39300000.0
2008-08-21 22:12:00,0.79345,0.79345,0.79335,0.79335,28000000.0
2008-08-21 22:13:00,0.79335,0.7934,0.79335,0.79335,8700000.0
2008-08-21 22:14:00,0.79335,0.79335,0.79325,0.7933,13600000.0
2008-08-21 22:15:00,0.79335,0.79335,0.79335,0.79335,2200000.0
2008-08-21 22:16:00,0.79335,0.7934,0.7933,0.7934,26700000.0
2008-08-21 22:17:00,0.7934,0.79345,0.79335,0.79345,24200000.0
2008-08-21 22:18:00,0.79345,0.7935,0.79345,0.79345,25200000.0
2008-08-21 22:19:00,0.79345,0.7935,0.79345,0.7935,21000000.0
2008-08-21 22:20:00,0.79355,0.7936,0.79355,0.79355,19600000.0
2008-08-21 22:21:00,0.79355,0.7936,0.7935,0.79355,28200000.0
2008-08-21 22:22:00,0.79355,0.79355,0.7935,0.79355,14600000.0
2008-08-21 22:23:00,0.79355,0.79355,0.7935,0.79355,14400000.0
2008-08-21 22:24:00,0.79355,0.79355,0.7935,0.79355,14700000.0
2008-08-21 22:25:00,0.7935,0.79355,0.7935,0.79355,95200000.0
2008-08-21 22:26:00,0.79355,0.79365,0.7935,0.79365,52800000.0
2008-08-21 22:27:00,0.79365,0.79365,0.79355,0.7936,35400000.0
2008-08-21 22:28:00,0.7936,0.79365,0.7936,0.7936,10000000.0
2008-08-21 22:29:00,0.7936,0.7936,0.79355,0.79355,28000000.0
2008-08-21 22:30:00,0.79355,0.79355,0.79345,0.79345,88300000.0
2008-08-21 22:31:00,0.79345,0.7936,0.79345,0.79355,18300000.0
2008-08-21 22:32:00,0.79355,0.79355,0.7934,0.79344,12200000.0
2008-08-21 22:33:00,0.79355,0.7936,0.79355,0.7936,11200000.0
2008-08-21 22:34:00,0.7936,0.79365,0.7936,0.7936,37800000.0
2008-08-21 22:35:00,0.7936,0.7936,0.7936,0.7936,7000000.0
2008-08-21 22:36:00,0.7936,0.79365,0.7936,0.7936,3800000.0
2008-08-21 22:37:00,0.7936,0.7936,0.7936,0.7936,23400000.0
2008-08-21 22:38:00,0.7936,0.7936,0.79355,0.79355,15200000.0
2008-08-21 22:39:00,0.79355,0.79355,0.79355,0.79355,15000000.0
2008-08-21 22:40:00,0.79355,0.79355,0.79355,0.79355,1400000.0
2008-08-21 22:41:00,0.79355,0.79355,0.7934,0.79345,23700000.0
2008-08-21 22:42:00,0.79345,0.79345,0.79325,0.7933,53300000.0
2008-08-21 22:43:00,0.7933,0.7934,0.79305,0.7931,51000000.0
2008-08-21 22:44:00,0.7931,0.7932,0.793,0.7931,98000000.0
2008-08-21 22:45:00,0.7931,0.79315,0.79295,0.79305,56300000.0
2008-08-21 22:46:00,0.793,0.7931,0.793,0.7931,34100000.0
2008-08-21 22:47:00,0.7931,0.7931,0.79305,0.7931,14400000.0
2008-08-21 22:48:00,0.7931,0.79315,0.7931,0.7931,15400000.0
2008-08-21 22:49:00,0.7931,0.79315,0.7931,0.79315,5400000.0
2008-08-21 22:50:00,0.7932,0.7932,0.7931,0.7931,4400000.0
2008-08-21 22:51:00,0.7932,0.7932,0.7932,0.7932,1000000.0
2008-08-21 22:52:00,0.7932,0.7932,0.79305,0.7931,22400000.0
2008-08-21 22:53:00,0.7931,0.7932,0.793,0.7931,33300000.0
2008-08-21 22:54:00,0.7931,0.79315,0.7931,0.7931,11800000.0
2008-08-21 22:55:00,0.7931,0.79315,0.7931,0.7931,23700000.0
2008-08-21 22:56:00,0.7931,0.7931,0.793,0.7931,26600000.0
2008-08-21 22:57:00,0.7931,0.7931,0.7931,0.7931,6000000.0
2008-08-21 22:58:00,0.7931,0.7931,0.7931,0.7931,3000000.0
2008-08-21 22:59:00,0.7931,0.7932,0.79305,0.79305,43000000.0
2008-08-21 23:00:00,0.79305,0.79325,0.79305,0.7932,39800000.0
2008-08-21 23:01:00,0.79325,0.7933,0.79305,0.79305,6400000.0
2008-08-21 23:02:00,0.7932,0.79325,0.7931,0.7931,8000000.0
2008-08-21 23:03:00,0.79294,0.793,0.7929,0.793,39800000.0
2008-08-21 23:04:00,0.7931,0.79315,0.7931,0.79315,3000000.0
2008-08-21 23:05:00,0.79315,0.79315,0.793,0.79305,12400000.0
2008-08-21 23:06:00,0.79305,0.79315,0.79305,0.79315,15800000.0
2008-08-21 23:07:00,0.79301,0.79313,0.79297,0.79313,17400000.0
2008-08-21 23:08:00,0.7931,0.79315,0.7931,0.7931,19400000.0
2008-08-21 23:09:00,0.7931,0.7931,0.79305,0.79305,2400000.0
2008-08-21 23:10:00,0.7931,0.79315,0.79305,0.7931,19800000.0
2008-08-21 23:11:00,0.7929,0.79304,0.79286,0.79286,160200000.0
2008-08-21 23:12:00,0.79305,0.79305,0.79305,0.79305,1200000.0
2008-08-21 23:13:00,0.793,0.79305,0.79295,0.793,37800000.0
2008-08-21 23:14:00,0.79305,0.79325,0.79305,0.79325,16400000.0
2008-08-21 23:15:00,0.7933,0.7933,0.7932,0.79325,40200000.0
2008-08-21 23:16:00,0.79325,0.79325,0.7932,0.79325,19000000.0
2008-08-21 23:17:00,0.7932,0.79325,0.7932,0.79325,2200000.0
2008-08-21 23:18:00,0.79325,0.79335,0.79325,0.79335,16200000.0
2008-08-21 23:19:00,0.7934,0.7934,0.79335,0.79335,2200000.0
2008-08-21 23:20:00,0.7934,0.7934,0.79335,0.79335,6600000.0
2008-08-21 23:21:00,0.79335,0.7934,0.79335,0.7934,4200000.0
2008-08-21 23:22:00,0.7934,0.79345,0.7933,0.7933,22600000.0
2008-08-21 23:23:00,0.79325,0.7933,0.79315,0.7932,24300000.0
2008-08-21 23:24:00,0.7932,0.7932,0.79315,0.7932,8400000.0
2008-08-21 23:25:00,0.7932,0.7932,0.7932,0.7932,4800000.0
2008-08-21 23:26:00,0.7932,0.7932,0.7932,0.7932,1200000.0
2008-08-21 23:27:00,0.79315,0.79315,0.7931,0.79315,17500000.0
2008-08-21 23:28:00,0.79315,0.79325,0.79315,0.79315,23000000.0
2008-08-21 23:29:00,0.79315,0.79315,0.79315,0.79315,9900000.0
2008-08-21 23:30:00,0.79315,0.79315,0.7931,0.7931,4000000.0
2008-08-21 23:31:00,0.79315,0.79315,0.7931,0.79315,17700000.0
2008-08-21 23:32:00,0.7932,0.7933,0.79305,0.79315,92000000.0
2008-08-21 23:33:00,0.7931,0.7932,0.7931,0.7931,33900000.0
2008-08-21 23:34:00,0.79315,0.7932,0.79315,0.79315,9600000.0
2008-08-21 23:35:00,0.79315,0.79315,0.79315,0.79315,7000000.0
2008-08-21 23:36:00,0.7931,0.79335,0.7931,0.79315,47900000.0
2008-08-21 23:37:00,0.79315,0.79325,0.79315,0.7932,313200006.0
2008-08-21 23:38:00,0.7932,0.7932,0.79295,0.79315,214099999.0
2008-08-21 23:39:00,0.7931,0.7931,0.793,0.7931,111800003.0
2008-08-21 23:40:00,0.79305,0.7932,0.793,0.793,179999999.0
2008-08-21 23:41:00,0.79289,0.79295,0.79274,0.79292,49000000.0
2008-08-21 23:42:00,0.7932,0.7932,0.79295,0.79295,133500000.0
2008-08-21 23:43:00,0.79295,0.79315,0.79295,0.79295,151800000.0
2008-08-21 23:44:00,0.79315,0.7932,0.79295,0.793,239299997.0
2008-08-21 23:45:00,0.7932,0.7932,0.793,0.793,110400000.0
2008-08-21 23:46:00,0.7932,0.7932,0.7932,0.7932,129600000.0
2008-08-21 23:47:00,0.7932,0.7932,0.793,0.793,275299997.0
2008-08-21 23:48:00,0.793,0.793,0.793,0.793,123299999.0
2008-08-21 23:49:00,0.7932,0.7932,0.7932,0.7932,64800000.0
2008-08-21 23:50:00,0.793,0.7932,0.79295,0.79315,190300000.0
2008-08-21 23:51:00,0.793,0.793,0.79295,0.79295,50000000.0
2008-08-21 23:52:00,0.79315,0.7932,0.79295,0.79295,114800000.0
2008-08-21 23:53:00,0.793,0.7932,0.793,0.7932,121499999.0
2008-08-21 23:54:00,0.7932,0.7932,0.79305,0.7932,173600000.0
2008-08-21 23:55:00,0.7932,0.7932,0.793,0.7932,201999999.0
2008-08-21 23:56:00,0.7932,0.7932,0.7932,0.7932,129600000.0
2008-08-21 23:57:00,0.7932,0.7932,0.7932,0.7932,172800000.0
2008-08-21 23:58:00,0.7932,0.7933,0.79315,0.79325,178600000.0
2008-08-21 23:59:00,0.79325,0.79325,0.7932,0.7932,3000000.0
2008-08-22 00:00:00,0.7932,0.7932,0.79305,0.79305,24200000.0
2008-08-22 00:01:00,0.793,0.79305,0.793,0.79305,109399998.0
2008-08-22 00:02:00,0.7931,0.79325,0.7931,0.79325,15700000.0
2008-08-22 00:03:00,0.7934,0.79345,0.79305,0.79315,133100000.0
2008-08-22 00:04:00,0.79315,0.79325,0.7931,0.79325,17000000.0
2008-08-22 00:05:00,0.7933,0.7933,0.7932,0.79325,40900000.0
2008-08-22 00:06:00,0.79325,0.79325,0.7932,0.79325,23000000.0
2008-08-22 00:07:00,0.7932,0.7932,0.7932,0.7932,1000000.0
2008-08-22 00:08:00,0.7931,0.7931,0.7931,0.7931,186800000.0
2008-08-22 00:09:00,0.7931,0.79315,0.7931,0.7931,84299999.0
2008-08-22 00:10:00,0.7931,0.79315,0.7931,0.79315,21300000.0
2008-08-22 00:11:00,0.7932,0.7932,0.7932,0.7932,1000000.0
2008-08-22 00:12:00,0.7931,0.7931,0.7931,0.7931,15500000.0
2008-08-22 00:13:00,0.7931,0.79315,0.7931,0.79315,51000000.0
2008-08-22 00:14:00,0.7931,0.7931,0.79305,0.79305,22100000.0
2008-08-22 00:15:00,0.79304,0.79311,0.79302,0.79304,54300000.0
2008-08-22 00:16:00,0.79315,0.79315,0.79315,0.79315,1000000.0
2008-08-22 00:17:00,0.7931,0.79315,0.79305,0.79315,64700000.0
2008-08-22 00:18:00,0.79315,0.79315,0.79305,0.79315,14100000.0
2008-08-22 00:19:00,0.7931,0.7931,0.7931,0.7931,8700000.0
2008-08-22 00:20:00,0.7931,0.7931,0.7931,0.7931,8500000.0
2008-08-22 00:21:00,0.7931,0.7931,0.793,0.7931,242600000.0
2008-08-22 00:22:00,0.7931,0.7931,0.79305,0.79305,42300000.0
2008-08-22 00:23:00,0.79305,0.7931,0.79305,0.79305,15400000.0
2008-08-22 00:24:00,0.79305,0.79315,0.79305,0.79315,106200000.0
2008-08-22 00:25:00,0.7932,0.79325,0.7932,0.7932,113100000.0
2008-08-22 00:26:00,0.7932,0.7932,0.79315,0.7932,27000000.0
2008-08-22 00:27:00,0.7932,0.79325,0.7932,0.7932,136600000.0
2008-08-22 00:28:00,0.7932,0.7932,0.7931,0.7931,43000000.0
2008-08-22 00:29:00,0.7931,0.7932,0.7931,0.7932,38100000.0
2008-08-22 00:30:00,0.7932,0.7932,0.7931,0.7931,42300000.0
2008-08-22 00:31:00,0.7931,0.7932,0.7931,0.7932,45600000.0
2008-08-22 00:32:00,0.7932,0.7932,0.7931,0.7932,62100000.0
2008-08-22 00:33:00,0.7932,0.7932,0.79315,0.7932,36700000.0
2008-08-22 00:34:00,0.7932,0.79335,0.7932,0.79325,40200000.0
2008-08-22 00:35:00,0.79325,0.7933,0.7932,0.7932,39900000.0
2008-08-22 00:36:00,0.7932,0.7932,0.7932,0.7932,26900000.0
2008-08-22 00:37:00,0.7933,0.79335,0.7933,0.79335,13000000.0
2008-08-22 00:38:00,0.79335,0.7934,0.7933,0.7934,7200000.0
2008-08-22 00:39:00,0.7934,0.7934,0.7933,0.79335,63300000.0
2008-08-22 00:40:00,0.79335,0.79335,0.7933,0.7933,107900000.0
2008-08-22 00:41:00,0.7933,0.7934,0.7933,0.79335,170600000.0
2008-08-22 00:42:00,0.79335,0.7934,0.79335,0.79335,14900000.0
2008-08-22 00:43:00,0.7934,0.7934,0.79335,0.7934,17000000.0
2008-08-22 00:44:00,0.7934,0.7934,0.79335,0.79335,2000000.0
2008-08-22 00:45:00,0.79335,0.7935,0.79335,0.7935,12200000.0
2008-08-22 00:46:00,0.79345,0.7935,0.79345,0.7935,2200000.0
2008-08-22 00:47:00,0.79345,0.79355,0.79345,0.79355,44900000.0
2008-08-22 00:48:00,0.79355,0.79365,0.79355,0.79365,51600000.0
2008-08-22 00:49:00,0.79365,0.7938,0.7936,0.7938,116500000.0
2008-08-22 00:50:00,0.7938,0.7939,0.7938,0.7939,187300000.0
2008-08-22 00:51:00,0.7939,0.7939,0.79375,0.7939,88500000.0
2008-08-22 00:52:00,0.79395,0.794,0.7939,0.7939,77600000.0
2008-08-22 00:53:00,0.7939,0.7939,0.7939,0.7939,207200000.0
2008-08-22 00:54:00,0.7939,0.79395,0.79385,0.79385,64100000.0
2008-08-22 00:55:00,0.79385,0.79385,0.79385,0.79385,5800000.0
2008-08-22 00:56:00,0.79385,0.79385,0.7936,0.7937,185300000.0
2008-08-22 00:57:00,0.7937,0.7937,0.79355,0.79365,96800000.0
2008-08-22 00:58:00,0.79365,0.79365,0.79355,0.79365,149700000.0
2008-08-22 00:59:00,0.79365,0.7937,0.7936,0.79365,121900000.0
2008-08-22 01:00:00,0.7937,0.7937,0.7935,0.7936,85100000.0
2008-08-22 01:01:00,0.7936,0.79365,0.7935,0.79365,88300000.0
2008-08-22 01:02:00,0.79355,0.79365,0.7935,0.79355,26800000.0
2008-08-22 01:03:00,0.7935,0.79375,0.7935,0.79365,120399999.0
2008-08-22 01:04:00,0.79365,0.79365,0.79355,0.79365,76600000.0
2008-08-22 01:05:00,0.7937,0.7938,0.7936,0.7938,60000000.0
2008-08-22 01:06:00,0.7938,0.7938,0.7937,0.7937,50600000.0
2008-08-22 01:07:00,0.7937,0.7937,0.7937,0.7937,74800000.0
2008-08-22 01:08:00,0.7937,0.7937,0.7937,0.7937,42800000.0
2008-08-22 01:09:00,0.7937,0.7937,0.7937,0.7937,32400000.0
2008-08-22 01:10:00,0.7937,0.79375,0.79365,0.79365,61900000.0
2008-08-22 01:11:00,0.79365,0.79365,0.7935,0.7935,4000000.0
2008-08-22 01:12:00,0.7934,0.79355,0.7934,0.79345,40600000.0
2008-08-22 01:13:00,0.7935,0.7935,0.7935,0.7935,3000000.0
2008-08-22 01:14:00,0.79355,0.7936,0.79355,0.7936,9000000.0
2008-08-22 01:15:00,0.7936,0.7937,0.7933,0.79355,65600000.0
2008-08-22 01:16:00,0.79355,0.7936,0.7935,0.7935,58900000.0
2008-08-22 01:17:00,0.79355,0.79365,0.7935,0.7935,86000000.0
2008-08-22 01:18:00,0.79355,0.7936,0.7935,0.7935,71100000.0
2008-08-22 01:19:00,0.79345,0.7935,0.79345,0.79345,4200000.0
2008-08-22 01:20:00,0.79345,0.79345,0.7934,0.7934,16700000.0
2008-08-22 01:21:00,0.7934,0.7934,0.7934,0.7934,2000000.0
2008-08-22 01:22:00,0.7934,0.79345,0.79335,0.79335,18400000.0
2008-08-22 01:23:00,0.79335,0.7934,0.79335,0.7934,13000000.0
2008-08-22 01:24:00,0.7934,0.7934,0.79335,0.79335,8800000.0
2008-08-22 01:25:00,0.79335,0.7934,0.79335,0.79335,9100000.0
2008-08-22 01:26:00,0.7934,0.7934,0.7933,0.79335,97400000.0
2008-08-22 01:27:00,0.79335,0.79335,0.7933,0.7933,31800000.0
2008-08-22 01:28:00,0.7933,0.79335,0.7933,0.79335,27300000.0
2008-08-22 01:29:00,0.7933,0.79335,0.7933,0.7933,11600000.0
2008-08-22 01:30:00,0.7933,0.7933,0.79325,0.79325,7400000.0
2008-08-22 01:31:00,0.79325,0.79325,0.7932,0.7932,14900000.0
2008-08-22 01:32:00,0.7932,0.7932,0.7931,0.7931,60800000.0
2008-08-22 01:33:00,0.79315,0.7933,0.79305,0.7931,65800000.0
2008-08-22 01:34:00,0.79305,0.79315,0.79305,0.79315,9300000.0
2008-08-22 01:35:00,0.7931,0.7932,0.7931,0.79315,81200000.0
2008-08-22 01:36:00,0.7932,0.7932,0.7931,0.79315,37399999.0
2008-08-22 01:37:00,0.79315,0.79315,0.7931,0.7931,39600002.0
2008-08-22 01:38:00,0.79315,0.7932,0.79315,0.79315,9000000.0
2008-08-22 01:39:00,0.7932,0.7932,0.79315,0.79315,3000000.0
2008-08-22 01:40:00,0.79315,0.7932,0.79315,0.79315,18800000.0
2008-08-22 01:41:00,0.79315,0.7932,0.7931,0.7932,52600000.0
2008-08-22 01:42:00,0.7932,0.7932,0.79315,0.7932,35800000.0
2008-08-22 01:43:00,0.7932,0.7932,0.79315,0.79315,3000000.0
2008-08-22 01:44:00,0.79315,0.79315,0.79315,0.79315,5200000.0
2008-08-22 01:45:00,0.7932,0.7932,0.79315,0.79315,26600000.0
2008-08-22 01:46:00,0.79315,0.79315,0.79315,0.79315,14400000.0
2008-08-22 01:47:00,0.79315,0.79315,0.79315,0.79315,9400000.0
2008-08-22 01:48:00,0.79315,0.79325,0.79315,0.79325,19200000.0
2008-08-22 01:49:00,0.7933,0.79335,0.7932,0.79325,204300000.0
2008-08-22 01:50:00,0.79325,0.79325,0.7932,0.79325,61600000.0
2008-08-22 01:51:00,0.7932,0.79325,0.7932,0.7932,44000000.0
2008-08-22 01:52:00,0.7932,0.7932,0.7932,0.7932,3900000.0
2008-08-22 01:53:00,0.7932,0.79325,0.7932,0.79325,27700000.0
2008-08-22 01:54:00,0.79325,0.7933,0.79325,0.7933,95200000.0
2008-08-22 01:55:00,0.79325,0.79335,0.79325,0.79335,45900000.0
2008-08-22 01:56:00,0.7933,0.79335,0.7933,0.7933,255500000.0
2008-08-22 01:57:00,0.7933,0.7934,0.7933,0.79335,69200000.0
2008-08-22 01:58:00,0.79335,0.79335,0.7933,0.7933,59400000.0
2008-08-22 01:59:00,0.7933,0.7933,0.79325,0.79325,25400000.0
2008-08-22 02:00:00,0.79325,0.7937,0.79325,0.79365,267500000.0
2008-08-22 02:01:00,0.79365,0.7937,0.7934,0.7936,138100000.0
2008-08-22 02:02:00,0.7936,0.7936,0.79355,0.7936,118900000.0
2008-08-22 02:03:00,0.7936,0.7936,0.7936,0.7936,148700000.0
2008-08-22 02:04:00,0.7936,0.7936,0.79355,0.79355,21900000.0
2008-08-22 02:05:00,0.7935,0.7935,0.79345,0.7935,56600000.0
2008-08-22 02:06:00,0.7935,0.7935,0.7934,0.7934,87100000.0
2008-08-22 02:07:00,0.7934,0.7935,0.7934,0.79345,77900000.0
2008-08-22 02:08:00,0.79345,0.79345,0.79345,0.79345,4200000.0
2008-08-22 02:09:00,0.79345,0.7935,0.7934,0.7935,45800000.0
2008-08-22 02:10:00,0.79355,0.7936,0.79355,0.7936,28000000.0
2008-08-22 02:11:00,0.7936,0.7936,0.79355,0.79355,31300000.0
2008-08-22 02:12:00,0.79355,0.79355,0.79355,0.79355,2200000.0
2008-08-22 02:13:00,0.79355,0.79355,0.79355,0.79355,15200000.0
2008-08-22 02:14:00,0.79355,0.79355,0.7935,0.79355,72400000.0
2008-08-22 02:15:00,0.79355,0.7936,0.79355,0.79355,32600000.0
2008-08-22 02:16:00,0.79355,0.79355,0.79355,0.79355,7000000.0
2008-08-22 02:17:00,0.79355,0.79355,0.79355,0.79355,7000000.0
2008-08-22 02:18:00,0.79355,0.79355,0.79355,0.79355,9700000.0
2008-08-22 02:19:00,0.79355,0.79355,0.7935,0.7935,35000000.0
2008-08-22 02:20:00,0.7935,0.79355,0.7935,0.79355,133500000.0
2008-08-22 02:21:00,0.7935,0.7935,0.7934,0.7934,84000000.0
2008-08-22 02:22:00,0.7934,0.79345,0.7934,0.7934,59600000.0
2008-08-22 02:23:00,0.79345,0.79345,0.7934,0.7934,125400000.0
2008-08-22 02:24:00,0.7934,0.79345,0.7934,0.79345,40400000.0
2008-08-22 02:25:00,0.7935,0.79355,0.7935,0.79355,20000000.0
2008-08-22 02:26:00,0.79355,0.7936,0.79355,0.79355,8000000.0
2008-08-22 02:27:00,0.7935,0.7935,0.7933,0.7934,441100000.0
2008-08-22 02:28:00,0.7934,0.79345,0.7934,0.7934,386800000.0
2008-08-22 02:29:00,0.7934,0.7934,0.7934,0.7934,91000000.0
2008-08-22 02:30:00,0.7934,0.7934,0.7933,0.79335,23400000.0
2008-08-22 02:31:00,0.79335,0.7934,0.7933,0.7934,104700000.0
2008-08-22 02:32:00,0.7934,0.7934,0.79335,0.7934,80300000.0
2008-08-22 02:33:00,0.7934,0.7934,0.7934,0.7934,32900000.0
2008-08-22 02:34:00,0.7934,0.7934,0.7934,0.7934,126300000.0
2008-08-22 02:35:00,0.7934,0.7934,0.7933,0.79335,92800000.0
2008-08-22 02:36:00,0.7934,0.79355,0.7934,0.7935,262400000.0
2008-08-22 02:37:00,0.7935,0.7935,0.79345,0.7935,76400000.0
2008-08-22 02:38:00,0.7935,0.79355,0.7935,0.79355,161100000.0
2008-08-22 02:39:00,0.7935,0.79355,0.79345,0.7935,175400000.0
2008-08-22 02:40:00,0.7935,0.7935,0.7934,0.7934,131400001.0
2008-08-22 02:41:00,0.7934,0.79345,0.7934,0.79345,49600000.0
2008-08-22 02:42:00,0.79345,0.7935,0.79345,0.79345,42200000.0
2008-08-22 02:43:00,0.7934,0.79345,0.7934,0.79345,55400000.0
2008-08-22 02:44:00,0.7934,0.79345,0.7934,0.7934,272099996.0
2008-08-22 02:45:00,0.7934,0.79345,0.79335,0.79345,210499999.0
2008-08-22 02:46:00,0.79345,0.79345,0.79335,0.7934,96900000.0
2008-08-22 02:47:00,0.7934,0.7934,0.7933,0.79335,66800001.0
2008-08-22 02:48:00,0.7934,0.79345,0.7934,0.79345,10000000.0
2008-08-22 02:49:00,0.79345,0.79345,0.7934,0.7934,82700000.0
2008-08-22 02:50:00,0.7934,0.79355,0.7934,0.79355,72000000.0
2008-08-22 02:51:00,0.79355,0.79355,0.7935,0.79355,115300000.0
2008-08-22 02:52:00,0.79355,0.79355,0.79345,0.7935,210400000.0
2008-08-22 02:53:00,0.79345,0.7935,0.7934,0.79345,87100000.0
2008-08-22 02:54:00,0.79345,0.7935,0.7934,0.7935,149400000.0
2008-08-22 02:55:00,0.7935,0.79355,0.79345,0.7935,308300000.0
2008-08-22 02:56:00,0.7935,0.7936,0.7935,0.79355,81700001.0
2008-08-22 02:57:00,0.79355,0.79355,0.79345,0.79345,90500000.0
2008-08-22 02:58:00,0.79345,0.7935,0.7934,0.79345,137100000.0
2008-08-22 02:59:00,0.7935,0.7935,0.7934,0.79345,133900000.0
2008-08-22 03:00:00,0.79345,0.79345,0.79335,0.7934,88800000.0
2008-08-22 03:01:00,0.79335,0.7935,0.79335,0.7935,124700000.0
2008-08-22 03:02:00,0.7935,0.79355,0.79345,0.7935,27800000.0
2008-08-22 03:03:00,0.7935,0.79355,0.79345,0.7935,77300000.0
2008-08-22 03:04:00,0.79345,0.7935,0.79345,0.79345,12400000.0
2008-08-22 03:05:00,0.79345,0.79355,0.79345,0.79345,43100000.0
2008-08-22 03:06:00,0.79345,0.7935,0.79345,0.7935,14600000.0
2008-08-22 03:07:00,0.79345,0.7936,0.7933,0.7933,236700001.0
2008-08-22 03:08:00,0.7933,0.79345,0.7933,0.79345,108000000.0
2008-08-22 03:09:00,0.79345,0.79355,0.79345,0.79355,33300000.0
2008-08-22 03:10:00,0.79355,0.79355,0.79355,0.79355,8700000.0
2008-08-22 03:11:00,0.79355,0.79355,0.79355,0.79355,13000000.0
2008-08-22 03:12:00,0.79355,0.79355,0.7935,0.7935,186000003.0
2008-08-22 03:13:00,0.79355,0.79355,0.79345,0.79355,100200000.0
2008-08-22 03:14:00,0.79355,0.79355,0.7935,0.7935,41000000.0
2008-08-22 03:15:00,0.7935,0.79375,0.79345,0.79375,167200000.0
2008-08-22 03:16:00,0.79375,0.79375,0.7935,0.7935,184400000.0
2008-08-22 03:17:00,0.7935,0.79355,0.7935,0.7935,205900000.0
2008-08-22 03:18:00,0.7935,0.79355,0.79345,0.79355,307700000.0
2008-08-22 03:19:00,0.79355,0.7936,0.79355,0.79355,19500000.0
2008-08-22 03:20:00,0.79355,0.79355,0.79355,0.79355,5700000.0
2008-08-22 03:21:00,0.79355,0.7936,0.7935,0.7935,103100000.0
2008-08-22 03:22:00,0.7935,0.7935,0.79345,0.7935,70700000.0
2008-08-22 03:23:00,0.7935,0.7935,0.7934,0.79345,56800000.0
2008-08-22 03:24:00,0.7935,0.79355,0.7935,0.79355,124900000.0
2008-08-22 03:25:00,0.79355,0.7937,0.79355,0.7937,94700000.0
2008-08-22 03:26:00,0.7937,0.7937,0.7936,0.7936,98199998.0
2008-08-22 03:27:00,0.79365,0.7937,0.7936,0.7937,264599995.0
2008-08-22 03:28:00,0.7937,0.7937,0.7936,0.7936,315399996.0
2008-08-22 03:29:00,0.7936,0.7936,0.7936,0.7936,177299999.0
2008-08-22 03:30:00,0.7936,0.7936,0.79355,0.7936,131700000.0
2008-08-22 03:31:00,0.79355,0.79355,0.7935,0.7935,147400000.0
2008-08-22 03:32:00,0.7935,0.7935,0.7935,0.7935,53800000.0
2008-08-22 03:33:00,0.7935,0.7935,0.7935,0.7935,90100000.0
2008-08-22 03:34:00,0.7935,0.79365,0.7935,0.79365,147200000.0
2008-08-22 03:35:00,0.79365,0.79365,0.79355,0.79355,107100000.0
2008-08-22 03:36:00,0.79355,0.7936,0.7935,0.79355,169500000.0
2008-08-22 03:37:00,0.79355,0.7936,0.7935,0.7936,143300000.0
2008-08-22 03:38:00,0.7936,0.7936,0.7936,0.7936,32100000.0
2008-08-22 03:39:00,0.7936,0.7936,0.7936,0.7936,72900000.0
2008-08-22 03:40:00,0.7936,0.7937,0.7936,0.79365,70100000.0
2008-08-22 03:41:00,0.79365,0.79365,0.7936,0.79365,31500000.0
2008-08-22 03:42:00,0.79365,0.79365,0.7936,0.7936,22000000.0
2008-08-22 03:43:00,0.7936,0.7936,0.79355,0.7936,55800000.0
2008-08-22 03:44:00,0.7936,0.79365,0.7936,0.79365,113300002.0
2008-08-22 03:45:00,0.79365,0.79365,0.7936,0.79365,92900003.0
2008-08-22 03:46:00,0.79365,0.79365,0.7936,0.79365,125800001.0
2008-08-22 03:47:00,0.79365,0.7937,0.79365,0.79365,16600000.0
2008-08-22 03:48:00,0.7937,0.7937,0.7936,0.7936,69000000.0
2008-08-22 03:49:00,0.79365,0.79365,0.79365,0.79365,32600000.0
2008-08-22 03:50:00,0.79365,0.79365,0.7936,0.79365,79400000.0
2008-08-22 03:51:00,0.7936,0.7936,0.7935,0.7935,109500000.0
2008-08-22 03:52:00,0.7935,0.7935,0.7935,0.7935,130000000.0
2008-08-22 03:53:00,0.7935,0.7935,0.7935,0.7935,74600000.0
2008-08-22 03:54:00,0.7935,0.7935,0.7935,0.7935,99900000.0
2008-08-22 03:55:00,0.79345,0.7935,0.79345,0.7935,11100000.0
2008-08-22 03:56:00,0.7935,0.7935,0.7935,0.7935,143900000.0
2008-08-22 03:57:00,0.7935,0.7935,0.79345,0.7935,98900000.0
2008-08-22 03:58:00,0.7935,0.7935,0.7935,0.7935,109900000.0
2008-08-22 03:59:00,0.7935,0.7935,0.7933,0.7934,741100012.0
2008-08-22 04:00:00,0.7934,0.7935,0.7934,0.79345,108000000.0
2008-08-22 04:01:00,0.79345,0.79345,0.7933,0.7933,97200000.0
2008-08-22 04:02:00,0.79335,0.79335,0.7933,0.7933,58500000.0
2008-08-22 04:03:00,0.7933,0.79335,0.7933,0.79335,84100000.0
2008-08-22 04:04:00,0.7933,0.7933,0.7933,0.7933,25000000.0
2008-08-22 04:05:00,0.79335,0.79335,0.7933,0.7933,143699999.0
2008-08-22 04:06:00,0.7933,0.79335,0.79325,0.79325,476600001.0
2008-08-22 04:07:00,0.7933,0.7933,0.79325,0.79325,12100000.0
2008-08-22 04:08:00,0.79325,0.7933,0.79325,0.79325,12000000.0
2008-08-22 04:09:00,0.7933,0.7933,0.79325,0.7933,17000000.0
2008-08-22 04:10:00,0.7933,0.7934,0.7933,0.7934,107400000.0
2008-08-22 04:11:00,0.7934,0.7934,0.79325,0.79335,203300000.0
2008-08-22 04:12:00,0.79335,0.7934,0.7933,0.79335,55800000.0
2008-08-22 04:13:00,0.79335,0.7934,0.7933,0.79335,54500000.0
2008-08-22 04:14:00,0.79335,0.79335,0.7933,0.7933,4700000.0
2008-08-22 04:15:00,0.7933,0.79335,0.7933,0.79335,30100000.0
2008-08-22 04:16:00,0.7934,0.7934,0.7933,0.7933,13900000.0
2008-08-22 04:17:00,0.7933,0.79335,0.79325,0.79335,65500000.0
2008-08-22 04:18:00,0.79335,0.7934,0.7933,0.79335,117900000.0
2008-08-22 04:19:00,0.79335,0.7934,0.7933,0.79335,74800000.0
2008-08-22 04:20:00,0.7933,0.7934,0.7933,0.7934,47900000.0
2008-08-22 04:21:00,0.79335,0.7934,0.79335,0.79335,57800000.0
2008-08-22 04:22:00,0.79335,0.7934,0.79335,0.7934,48200000.0
2008-08-22 04:23:00,0.7934,0.7934,0.7934,0.7934,6900000.0
2008-08-22 04:24:00,0.79345,0.79345,0.7934,0.79345,10700000.0
2008-08-22 04:25:00,0.7934,0.7934,0.7934,0.7934,27300000.0
2008-08-22 04:26:00,0.7934,0.7935,0.7934,0.7934,42100000.0
2008-08-22 04:27:00,0.79335,0.7934,0.7933,0.79335,110000000.0
2008-08-22 04:28:00,0.79335,0.79335,0.79315,0.79325,94300000.0
2008-08-22 04:29:00,0.79325,0.7933,0.7932,0.7933,91400000.0
2008-08-22 04:30:00,0.79335,0.79335,0.7932,0.79325,201300000.0
2008-08-22 04:31:00,0.79325,0.7933,0.79315,0.7932,160600000.0
2008-08-22 04:32:00,0.79325,0.7934,0.7932,0.79325,208500000.0
2008-08-22 04:33:00,0.79325,0.7933,0.7931,0.79325,30300000.0
2008-08-22 04:34:00,0.79325,0.7933,0.7932,0.7933,28700000.0
2008-08-22 04:35:00,0.79335,0.79335,0.7933,0.7933,52800000.0
2008-08-22 04:36:00,0.7933,0.7934,0.7933,0.79335,14400000.0
2008-08-22 04:37:00,0.7934,0.7934,0.7933,0.7934,40300000.0
2008-08-22 04:38:00,0.7934,0.7934,0.7932,0.7932,92800000.0
2008-08-22 04:39:00,0.79325,0.79325,0.7931,0.79325,151700000.0
2008-08-22 04:40:00,0.79325,0.7933,0.7932,0.7933,47900000.0
2008-08-22 04:41:00,0.7933,0.7934,0.79325,0.79335,270200000.0
2008-08-22 04:42:00,0.79335,0.7934,0.79325,0.79335,105900000.0
2008-08-22 04:43:00,0.79335,0.7934,0.7933,0.7933,46600000.0
2008-08-22 04:44:00,0.7933,0.79335,0.7933,0.79335,5500000.0
2008-08-22 04:45:00,0.7933,0.79335,0.7933,0.79335,2200000.0
2008-08-22 04:46:00,0.7933,0.7934,0.7933,0.79335,10900000.0
2008-08-22 04:47:00,0.7933,0.7934,0.7933,0.79335,61100000.0
2008-08-22 04:48:00,0.79335,0.7934,0.7933,0.7933,63700000.0
2008-08-22 04:49:00,0.7933,0.79335,0.7933,0.79335,19900000.0
2008-08-22 04:50:00,0.7933,0.79335,0.7933,0.7933,23900000.0
2008-08-22 04:51:00,0.7933,0.7933,0.79325,0.7933,52000000.0
2008-08-22 04:52:00,0.7933,0.7933,0.79325,0.79325,23200000.0
2008-08-22 04:53:00,0.7933,0.7933,0.79315,0.79315,85100000.0
2008-08-22 04:54:00,0.7932,0.7932,0.79315,0.7932,65700000.0
2008-08-22 04:55:00,0.7932,0.7932,0.7932,0.7932,32100000.0
2008-08-22 04:56:00,0.79325,0.79325,0.79315,0.79315,48600000.0
2008-08-22 04:57:00,0.7931,0.7932,0.79305,0.79315,243000000.0
2008-08-22 04:58:00,0.79315,0.7932,0.79295,0.79305,131200000.0
2008-08-22 04:59:00,0.79305,0.79315,0.793,0.793,95100000.0
2008-08-22 05:00:00,0.793,0.79305,0.79295,0.79305,42700000.0
2008-08-22 05:01:00,0.79305,0.79305,0.79295,0.79295,38200000.0
2008-08-22 05:02:00,0.793,0.79305,0.7929,0.7929,177400000.0
2008-08-22 05:03:00,0.79295,0.79295,0.7924,0.79255,222600000.0
2008-08-22 05:04:00,0.79255,0.79285,0.79255,0.7927,74500000.0
2008-08-22 05:05:00,0.79265,0.7927,0.79265,0.7927,75300000.0
2008-08-22 05:06:00,0.7927,0.79275,0.7927,0.79275,24600000.0
2008-08-22 05:07:00,0.7927,0.79275,0.7927,0.79275,9700000.0
2008-08-22 05:08:00,0.7928,0.7928,0.79275,0.7928,9000000.0
2008-08-22 05:09:00,0.79275,0.79275,0.7926,0.7926,57000000.0
2008-08-22 05:10:00,0.79255,0.79265,0.79255,0.79265,22800000.0
2008-08-22 05:11:00,0.79265,0.7927,0.7926,0.7927,15000000.0
2008-08-22 05:12:00,0.79265,0.7927,0.79265,0.7927,18000000.0
2008-08-22 05:13:00,0.7927,0.79275,0.79265,0.79265,16000000.0
2008-08-22 05:14:00,0.79265,0.79285,0.79265,0.7928,43400000.0
2008-08-22 05:15:00,0.7928,0.79285,0.7928,0.7928,16000000.0
2008-08-22 05:16:00,0.7928,0.793,0.7928,0.793,7000000.0
2008-08-22 05:17:00,0.79295,0.793,0.7929,0.7929,22000000.0
2008-08-22 05:18:00,0.79295,0.79295,0.7929,0.79295,16000000.0
2008-08-22 05:19:00,0.7929,0.79295,0.7929,0.79295,14000000.0
2008-08-22 05:20:00,0.7929,0.79295,0.7929,0.7929,7000000.0
2008-08-22 05:21:00,0.7929,0.79295,0.7928,0.7928,46000000.0
2008-08-22 05:22:00,0.79285,0.7929,0.7926,0.7927,80100000.0
2008-08-22 05:23:00,0.7927,0.7928,0.79265,0.79265,26400000.0
2008-08-22 05:24:00,0.79265,0.79285,0.79265,0.79285,28600000.0
2008-08-22 05:25:00,0.79285,0.79295,0.79285,0.79295,17000000.0
2008-08-22 05:26:00,0.79295,0.793,0.7929,0.793,34300000.0
2008-08-22 05:27:00,0.79295,0.79305,0.79295,0.793,50500000.0
2008-08-22 05:28:00,0.79305,0.79315,0.793,0.793,50900000.0
2008-08-22 05:29:00,0.793,0.79315,0.79295,0.79315,25100000.0
2008-08-22 05:30:00,0.7931,0.7931,0.793,0.7931,52000000.0
2008-08-22 05:31:00,0.7931,0.7931,0.7928,0.79285,42500000.0
2008-08-22 05:32:00,0.79285,0.7929,0.7927,0.7928,63300000.0
2008-08-22 05:33:00,0.7928,0.79285,0.7928,0.79285,14900000.0
2008-08-22 05:34:00,0.79285,0.79285,0.7928,0.7928,6600000.0
2008-08-22 05:35:00,0.7928,0.7928,0.79275,0.7928,21200000.0
2008-08-22 05:36:00,0.79285,0.7929,0.79285,0.79285,10900000.0
2008-08-22 05:37:00,0.79285,0.7929,0.79285,0.7929,30600000.0
2008-08-22 05:38:00,0.79295,0.793,0.7928,0.7928,109700000.0
2008-08-22 05:39:00,0.7928,0.793,0.7928,0.79295,74500000.0
2008-08-22 05:40:00,0.79295,0.79295,0.7929,0.7929,33000000.0
2008-08-22 05:41:00,0.7929,0.7929,0.7928,0.79285,48200000.0
2008-08-22 05:42:00,0.7928,0.79285,0.7928,0.7928,88400000.0
2008-08-22 05:43:00,0.79285,0.79295,0.7928,0.7929,60600000.0
2008-08-22 05:44:00,0.7929,0.79295,0.7928,0.7928,30400000.0
2008-08-22 05:45:00,0.79285,0.79285,0.79285,0.79285,8900000.0
2008-08-22 05:46:00,0.79285,0.7929,0.7928,0.79285,54300000.0
2008-08-22 05:47:00,0.79285,0.7929,0.79285,0.7929,33000000.0
2008-08-22 05:48:00,0.7929,0.7929,0.79275,0.79275,63200000.0
2008-08-22 05:49:00,0.7928,0.79295,0.7928,0.79295,47000000.0
2008-08-22 05:50:00,0.79295,0.793,0.7929,0.79295,108100000.0
2008-08-22 05:51:00,0.79295,0.793,0.79295,0.793,13900000.0
2008-08-22 05:52:00,0.79295,0.79295,0.79285,0.7929,61900000.0
2008-08-22 05:53:00,0.7929,0.793,0.79285,0.79295,48300000.0
2008-08-22 05:54:00,0.79295,0.793,0.79295,0.79295,77900000.0
2008-08-22 05:55:00,0.793,0.793,0.79295,0.79295,56700000.0
2008-08-22 05:56:00,0.79295,0.793,0.79295,0.793,14500000.0
2008-08-22 05:57:00,0.79295,0.793,0.79295,0.79295,57800000.0
2008-08-22 05:58:00,0.79295,0.79305,0.79295,0.79295,55500000.0
2008-08-22 05:59:00,0.79295,0.793,0.79295,0.793,28500000.0
2008-08-22 06:00:00,0.793,0.79315,0.79295,0.7931,66900000.0
2008-08-22 06:01:00,0.7931,0.7932,0.793,0.79315,133400000.0
2008-08-22 06:02:00,0.79315,0.79315,0.79295,0.79295,89000000.0
2008-08-22 06:03:00,0.79295,0.793,0.79295,0.793,63200000.0
2008-08-22 06:04:00,0.793,0.7931,0.793,0.7931,14700000.0
2008-08-22 06:05:00,0.7931,0.7932,0.79305,0.79315,34800000.0
2008-08-22 06:06:00,0.79315,0.79315,0.79315,0.79315,29900000.0
2008-08-22 06:07:00,0.7932,0.7932,0.7931,0.7931,30600000.0
2008-08-22 06:08:00,0.7931,0.7931,0.793,0.793,34000000.0
2008-08-22 06:09:00,0.793,0.7931,0.793,0.7931,38300000.0
2008-08-22 06:10:00,0.7931,0.79315,0.7931,0.7931,55200000.0
2008-08-22 06:11:00,0.7931,0.79315,0.7931,0.7931,9700000.0
2008-08-22 06:12:00,0.79315,0.7933,0.79315,0.79325,84000000.0
2008-08-22 06:13:00,0.79325,0.7933,0.7932,0.79325,120300000.0
2008-08-22 06:14:00,0.7933,0.7933,0.79325,0.79325,33600000.0
2008-08-22 06:15:00,0.79325,0.79325,0.7932,0.79325,75500000.0
2008-08-22 06:16:00,0.79325,0.7933,0.7932,0.7932,101700000.0
2008-08-22 06:17:00,0.7932,0.79325,0.7931,0.79315,87100000.0
2008-08-22 06:18:00,0.7932,0.79345,0.7932,0.79345,104300000.0
2008-08-22 06:19:00,0.79345,0.79345,0.7934,0.79345,61300000.0
2008-08-22 06:20:00,0.79345,0.79345,0.7934,0.79345,80600000.0
2008-08-22 06:21:00,0.7935,0.79365,0.7934,0.7935,135800000.0
2008-08-22 06:22:00,0.7935,0.79355,0.7934,0.79355,69200000.0
2008-08-22 06:23:00,0.79355,0.79365,0.79345,0.7935,104100000.0
2008-08-22 06:24:00,0.7935,0.7936,0.79345,0.7935,161800000.0
2008-08-22 06:25:00,0.7935,0.7936,0.79345,0.79345,168900000.0
2008-08-22 06:26:00,0.79345,0.79345,0.79335,0.79335,126500000.0
2008-08-22 06:27:00,0.7934,0.7934,0.79335,0.79335,87700000.0
2008-08-22 06:28:00,0.79335,0.79335,0.79325,0.7933,155100000.0
2008-08-22 06:29:00,0.7933,0.7933,0.7932,0.7932,144900000.0
2008-08-22 06:30:00,0.7932,0.7933,0.7932,0.79325,79300000.0
2008-08-22 06:31:00,0.79325,0.7933,0.79325,0.7933,130500000.0
2008-08-22 06:32:00,0.7933,0.79345,0.79325,0.79335,153800000.0
2008-08-22 06:33:00,0.7933,0.79335,0.79325,0.79335,58000000.0
2008-08-22 06:34:00,0.7933,0.79335,0.79325,0.7933,99400000.0
2008-08-22 06:35:00,0.7933,0.7933,0.79325,0.79325,99400000.0
2008-08-22 06:36:00,0.7933,0.7933,0.7933,0.7933,8000000.0
2008-08-22 06:37:00,0.7933,0.7933,0.79325,0.79325,38400000.0
2008-08-22 06:38:00,0.79325,0.7933,0.79325,0.79325,73900000.0
2008-08-22 06:39:00,0.79325,0.7933,0.79305,0.79315,114300000.0
2008-08-22 06:40:00,0.79325,0.79325,0.7931,0.79315,35600000.0
2008-08-22 06:41:00,0.79315,0.79315,0.7931,0.79315,33500000.0
2008-08-22 06:42:00,0.79315,0.79325,0.79315,0.79315,26700000.0
2008-08-22 06:43:00,0.7932,0.7932,0.79315,0.79315,29300000.0
2008-08-22 06:44:00,0.79315,0.79325,0.79315,0.7932,108200000.0
2008-08-22 06:45:00,0.7932,0.7932,0.79315,0.79315,35100000.0
2008-08-22 06:46:00,0.79315,0.79325,0.79315,0.79325,33600000.0
2008-08-22 06:47:00,0.7932,0.79325,0.79315,0.7932,43800000.0
2008-08-22 06:48:00,0.7932,0.7933,0.7932,0.79325,56700000.0
2008-08-22 06:49:00,0.79325,0.7934,0.79325,0.79335,88900000.0
2008-08-22 06:50:00,0.79335,0.79335,0.79325,0.7933,33800000.0
2008-08-22 06:51:00,0.7933,0.79335,0.7933,0.79335,17500000.0
2008-08-22 06:52:00,0.79335,0.79335,0.7933,0.7933,21500000.0
2008-08-22 06:53:00,0.7933,0.79335,0.7933,0.79335,35800000.0
2008-08-22 06:54:00,0.79335,0.79335,0.7933,0.7933,33300000.0
2008-08-22 06:55:00,0.7933,0.79335,0.7932,0.7932,124100000.0
2008-08-22 06:56:00,0.7932,0.79325,0.7932,0.79325,20400000.0
2008-08-22 06:57:00,0.79325,0.79325,0.79325,0.79325,22400000.0
2008-08-22 06:58:00,0.79325,0.7933,0.7932,0.79325,165300000.0
2008-08-22 06:59:00,0.79325,0.79325,0.7932,0.79325,49700000.0
2008-08-22 07:00:00,0.79325,0.7933,0.79325,0.7933,44600000.0
2008-08-22 07:01:00,0.7933,0.7933,0.79325,0.7933,104600000.0
2008-08-22 07:02:00,0.7933,0.79335,0.79325,0.7933,129300000.0
2008-08-22 07:03:00,0.7933,0.7933,0.79325,0.7933,74000000.0
2008-08-22 07:04:00,0.7933,0.7933,0.79325,0.79325,122000000.0
2008-08-22 07:05:00,0.7933,0.7933,0.79325,0.7933,80900000.0
2008-08-22 07:06:00,0.7933,0.79335,0.79325,0.7933,123400000.0
2008-08-22 07:07:00,0.79335,0.7936,0.79335,0.7935,255000000.0
2008-08-22 07:08:00,0.7935,0.7935,0.7933,0.7933,83900000.0
2008-08-22 07:09:00,0.79335,0.79335,0.7933,0.7933,11800000.0
2008-08-22 07:10:00,0.7933,0.7934,0.79325,0.7933,102000000.0
2008-08-22 07:11:00,0.79335,0.79345,0.79335,0.79345,57000000.0
2008-08-22 07:12:00,0.79345,0.79345,0.79325,0.7933,144000000.0
2008-08-22 07:13:00,0.7933,0.79335,0.79305,0.79305,131200000.0
2008-08-22 07:14:00,0.79305,0.7931,0.793,0.79305,92700000.0
2008-08-22 07:15:00,0.79305,0.79315,0.79305,0.79305,94400000.0
2008-08-22 07:16:00,0.7931,0.7931,0.7931,0.7931,1000000.0
2008-08-22 07:17:00,0.79305,0.7931,0.79305,0.79305,35600000.0
2008-08-22 07:18:00,0.79305,0.79325,0.793,0.7932,139600000.0
2008-08-22 07:19:00,0.7932,0.7933,0.79305,0.7931,169100000.0
2008-08-22 07:20:00,0.7931,0.7932,0.7931,0.79315,49300000.0
2008-08-22 07:21:00,0.79315,0.79315,0.79315,0.79315,32800000.0
2008-08-22 07:22:00,0.79315,0.79315,0.79315,0.79315,22400000.0
2008-08-22 07:23:00,0.7932,0.7932,0.79315,0.7932,5900000.0
2008-08-22 07:24:00,0.79315,0.7933,0.79315,0.7933,46700000.0
2008-08-22 07:25:00,0.7933,0.7933,0.79325,0.7933,24600000.0
2008-08-22 07:26:00,0.7933,0.79335,0.7933,0.7933,31300000.0
2008-08-22 07:27:00,0.7933,0.79335,0.7933,0.7933,49000000.0
2008-08-22 07:28:00,0.79335,0.79335,0.7933,0.79335,32600000.0
2008-08-22 07:29:00,0.79335,0.7934,0.7933,0.79335,34600000.0
2008-08-22 07:30:00,0.79335,0.79345,0.79335,0.79345,41300000.0
2008-08-22 07:31:00,0.79345,0.79345,0.79335,0.79335,74400000.0
2008-08-22 07:32:00,0.79335,0.79345,0.79335,0.7934,50900000.0
2008-08-22 07:33:00,0.7934,0.79345,0.7934,0.79345,68300000.0
2008-08-22 07:34:00,0.79345,0.79355,0.79345,0.7935,73600000.0
2008-08-22 07:35:00,0.7935,0.7935,0.79345,0.79345,59500000.0
2008-08-22 07:36:00,0.79345,0.7935,0.79345,0.7935,33500000.0
2008-08-22 07:37:00,0.79355,0.79355,0.7935,0.7935,31100000.0
2008-08-22 07:38:00,0.7935,0.7935,0.79345,0.79345,15500000.0
2008-08-22 07:39:00,0.7935,0.7935,0.79345,0.7935,50500000.0
2008-08-22 07:40:00,0.7935,0.79355,0.7935,0.7935,72300000.0
2008-08-22 07:41:00,0.7935,0.7936,0.7935,0.7936,58800000.0
2008-08-22 07:42:00,0.7936,0.7938,0.7935,0.7935,151700000.0
2008-08-22 07:43:00,0.79355,0.79355,0.79325,0.79335,138800000.0
2008-08-22 07:44:00,0.79335,0.7934,0.79315,0.7933,73000000.0
2008-08-22 07:45:00,0.79325,0.79325,0.7932,0.79325,54300000.0
2008-08-22 07:46:00,0.79325,0.7935,0.79325,0.7935,91700000.0
2008-08-22 07:47:00,0.79345,0.79345,0.79335,0.79345,43000000.0
2008-08-22 07:48:00,0.79345,0.7935,0.79345,0.7935,20200000.0
2008-08-22 07:49:00,0.7935,0.7935,0.7934,0.7934,48300000.0
2008-08-22 07:50:00,0.79345,0.79365,0.7934,0.79355,82800000.0
2008-08-22 07:51:00,0.79355,0.79365,0.7935,0.79355,118000000.0
2008-08-22 07:52:00,0.79355,0.7936,0.7935,0.7935,59500000.0
2008-08-22 07:53:00,0.79355,0.79355,0.7935,0.7935,16600000.0
2008-08-22 07:54:00,0.79355,0.79355,0.7934,0.7935,52900000.0
2008-08-22 07:55:00,0.79355,0.79355,0.7935,0.79355,21400000.0
2008-08-22 07:56:00,0.7936,0.79365,0.7935,0.7935,66800000.0
2008-08-22 07:57:00,0.79345,0.79355,0.79345,0.7935,37400000.0
2008-08-22 07:58:00,0.79355,0.79355,0.79345,0.79345,33800000.0
2008-08-22 07:59:00,0.79345,0.7936,0.79335,0.7936,170900000.0
2008-08-22 08:00:00,0.7936,0.7937,0.79355,0.79365,91400000.0
2008-08-22 08:01:00,0.79365,0.79365,0.79345,0.79345,101100000.0
2008-08-22 08:02:00,0.7935,0.7935,0.7934,0.79345,17400000.0
2008-08-22 08:03:00,0.7934,0.79345,0.79335,0.7934,42600000.0
2008-08-22 08:04:00,0.7934,0.7934,0.79335,0.79335,122500000.0
2008-08-22 08:05:00,0.79335,0.79345,0.79335,0.79345,78700000.0
2008-08-22 08:06:00,0.79345,0.79345,0.79335,0.7934,88100000.0
2008-08-22 08:07:00,0.7934,0.7934,0.79335,0.79335,71500000.0
2008-08-22 08:08:00,0.79335,0.7934,0.79335,0.79335,25000000.0
2008-08-22 08:09:00,0.79335,0.79335,0.79335,0.79335,4600000.0
2008-08-22 08:10:00,0.7933,0.79335,0.79315,0.79315,68100000.0
2008-08-22 08:11:00,0.79315,0.7932,0.793,0.79315,73800000.0
2008-08-22 08:12:00,0.7931,0.7932,0.79305,0.7931,59000000.0
2008-08-22 08:13:00,0.79315,0.7932,0.7931,0.79315,25800000.0
2008-08-22 08:14:00,0.7932,0.7932,0.7931,0.79315,42300000.0
2008-08-22 08:15:00,0.7932,0.79335,0.7932,0.79325,60000000.0
2008-08-22 08:16:00,0.79325,0.79325,0.79315,0.7932,17900000.0
2008-08-22 08:17:00,0.79315,0.79315,0.7929,0.7929,254000000.0
2008-08-22 08:18:00,0.7929,0.79305,0.7929,0.79305,132700000.0
2008-08-22 08:19:00,0.79305,0.7933,0.79305,0.79305,129300000.0
2008-08-22 08:20:00,0.79305,0.7932,0.79295,0.79305,180200000.0
2008-08-22 08:21:00,0.79305,0.7931,0.793,0.79305,121600000.0
2008-08-22 08:22:00,0.79305,0.79315,0.79305,0.7931,48500000.0
2008-08-22 08:23:00,0.79315,0.7932,0.79315,0.7932,8400000.0
2008-08-22 08:24:00,0.79315,0.7932,0.7931,0.7932,24100000.0
2008-08-22 08:25:00,0.79315,0.7933,0.79315,0.7933,41800000.0
2008-08-22 08:26:00,0.7933,0.7935,0.79325,0.7935,307700000.0
2008-08-22 08:27:00,0.79345,0.79345,0.79325,0.7934,155100000.0
2008-08-22 08:28:00,0.7934,0.79355,0.7934,0.7935,73300000.0
2008-08-22 08:29:00,0.7935,0.7936,0.7935,0.79355,110700000.0
2008-08-22 08:30:00,0.7935,0.79355,0.7934,0.79345,115900000.0
2008-08-22 08:31:00,0.7934,0.79345,0.7934,0.79345,67800000.0
2008-08-22 08:32:00,0.79345,0.79355,0.7934,0.7935,82200000.0
2008-08-22 08:33:00,0.79355,0.7936,0.7935,0.79355,36200000.0
2008-08-22 08:34:00,0.79355,0.7937,0.79345,0.79355,130100000.0
2008-08-22 08:35:00,0.79355,0.79375,0.79355,0.79375,58400000.0
2008-08-22 08:36:00,0.79375,0.7939,0.7936,0.7936,67200000.0
2008-08-22 08:37:00,0.7936,0.7937,0.79355,0.79365,61700000.0
2008-08-22 08:38:00,0.7936,0.79365,0.79345,0.79345,50100000.0
2008-08-22 08:39:00,0.79345,0.7935,0.7933,0.79335,125000000.0
2008-08-22 08:40:00,0.7933,0.7935,0.79325,0.79335,169700000.0
2008-08-22 08:41:00,0.79335,0.7934,0.7933,0.7933,31000000.0
2008-08-22 08:42:00,0.7933,0.79355,0.7933,0.79355,75600000.0
2008-08-22 08:43:00,0.7935,0.79365,0.79345,0.79355,51100000.0
2008-08-22 08:44:00,0.79355,0.79365,0.7935,0.79365,26300000.0
2008-08-22 08:45:00,0.7936,0.7936,0.7935,0.7935,52100000.0
2008-08-22 08:46:00,0.7935,0.7935,0.7934,0.7934,31300000.0
2008-08-22 08:47:00,0.7934,0.79345,0.7934,0.7934,32400000.0
2008-08-22 08:48:00,0.79345,0.79345,0.7934,0.7934,12400000.0
2008-08-22 08:49:00,0.7934,0.7934,0.79325,0.79325,73700000.0
2008-08-22 08:50:00,0.79325,0.7934,0.79315,0.79335,56800000.0
2008-08-22 08:51:00,0.7934,0.7934,0.7933,0.7933,20200000.0
2008-08-22 08:52:00,0.79335,0.79335,0.7932,0.79335,164600000.0
2008-08-22 08:53:00,0.79335,0.7934,0.79315,0.7933,284000000.0
2008-08-22 08:54:00,0.79325,0.79345,0.7932,0.7934,172400000.0
2008-08-22 08:55:00,0.7934,0.7934,0.7932,0.79335,116500000.0
2008-08-22 08:56:00,0.79335,0.7936,0.7933,0.79355,99600000.0
2008-08-22 08:57:00,0.79355,0.7937,0.79355,0.79355,66400000.0
2008-08-22 08:58:00,0.79355,0.79365,0.7934,0.7934,96900000.0
2008-08-22 08:59:00,0.79345,0.7936,0.79345,0.79355,55800000.0
2008-08-22 09:00:00,0.7935,0.79355,0.7934,0.79355,35000000.0
2008-08-22 09:01:00,0.7936,0.79365,0.79355,0.7936,72400000.0
2008-08-22 09:02:00,0.7936,0.79365,0.79345,0.79365,81300000.0
2008-08-22 09:03:00,0.79365,0.79375,0.7936,0.7937,86000000.0
2008-08-22 09:04:00,0.7937,0.79385,0.7937,0.79375,138100000.0
2008-08-22 09:05:00,0.79375,0.7938,0.79365,0.79375,253900000.0
2008-08-22 09:06:00,0.79385,0.79385,0.7936,0.7936,343800000.0
2008-08-22 09:07:00,0.79355,0.79385,0.79335,0.7938,681499998.0
2008-08-22 09:08:00,0.7938,0.79385,0.7937,0.7937,276400000.0
2008-08-22 09:09:00,0.7937,0.7941,0.7937,0.794,321700000.0
2008-08-22 09:10:00,0.794,0.79405,0.79395,0.794,157900000.0
2008-08-22 09:11:00,0.79395,0.794,0.7939,0.794,320900000.0
2008-08-22 09:12:00,0.794,0.794,0.79385,0.79395,205500000.0
2008-08-22 09:13:00,0.79395,0.794,0.79395,0.794,197400001.0
2008-08-22 09:14:00,0.794,0.794,0.79395,0.79395,156300000.0
2008-08-22 09:15:00,0.794,0.7941,0.79395,0.794,258499999.0
2008-08-22 09:16:00,0.794,0.79415,0.794,0.79405,436500001.0
2008-08-22 09:17:00,0.7941,0.79415,0.7939,0.79415,424800000.0
2008-08-22 09:18:00,0.79415,0.79425,0.79415,0.7942,276700000.0
2008-08-22 09:19:00,0.7942,0.7942,0.79415,0.7942,142500000.0
2008-08-22 09:20:00,0.7942,0.79435,0.7942,0.7942,404700000.0
2008-08-22 09:21:00,0.79425,0.79435,0.7942,0.7943,134600000.0
2008-08-22 09:22:00,0.7943,0.7943,0.7942,0.7942,401400000.0
2008-08-22 09:23:00,0.7942,0.79445,0.79415,0.7944,369500000.0
2008-08-22 09:24:00,0.7944,0.7947,0.79435,0.79465,1042500000.0
2008-08-22 09:25:00,0.79465,0.79485,0.7946,0.7947,810800001.0
2008-08-22 09:26:00,0.79465,0.7948,0.79465,0.79465,564800000.0
2008-08-22 09:27:00,0.79465,0.79465,0.79455,0.79455,329900000.0
2008-08-22 09:28:00,0.79455,0.7946,0.79455,0.7946,774200000.0
2008-08-22 09:29:00,0.7946,0.79515,0.79455,0.7949,678100000.0
2008-08-22 09:30:00,0.79495,0.795,0.7948,0.7949,539400000.0
2008-08-22 09:31:00,0.7949,0.7954,0.7949,0.79505,914600001.0
2008-08-22 09:32:00,0.79505,0.7952,0.79505,0.7951,494800000.0
2008-08-22 09:33:00,0.7951,0.79515,0.795,0.795,398100000.0
2008-08-22 09:34:00,0.795,0.795,0.79475,0.79475,648600001.0
2008-08-22 09:35:00,0.79475,0.7948,0.79475,0.79475,349800000.0
2008-08-22 09:36:00,0.79475,0.7949,0.79475,0.7949,594000000.0
2008-08-22 09:37:00,0.7949,0.7949,0.79475,0.79475,333600000.0
2008-08-22 09:38:00,0.79475,0.7954,0.79475,0.7953,637300000.0
2008-08-22 09:39:00,0.7953,0.79545,0.79525,0.7954,352999998.0
2008-08-22 09:40:00,0.7954,0.7954,0.7951,0.7951,707199999.0
2008-08-22 09:41:00,0.7951,0.7953,0.79505,0.79525,728900003.0
2008-08-22 09:42:00,0.79525,0.79535,0.79515,0.79535,637500000.0
2008-08-22 09:43:00,0.79535,0.7956,0.79535,0.7956,315500000.0
2008-08-22 09:44:00,0.7956,0.79565,0.7954,0.7954,617399996.0
2008-08-22 09:45:00,0.7954,0.79555,0.7953,0.79535,754800000.0
2008-08-22 09:46:00,0.79535,0.79565,0.79535,0.7956,589600000.0
2008-08-22 09:47:00,0.7956,0.7956,0.7953,0.7955,998000002.0
2008-08-22 09:48:00,0.7955,0.7955,0.79505,0.79545,615400001.0
2008-08-22 09:49:00,0.79545,0.7956,0.79535,0.7954,564999999.0
2008-08-22 09:50:00,0.7954,0.79545,0.79525,0.7953,612700000.0
2008-08-22 09:51:00,0.7953,0.79535,0.79515,0.7952,655300001.0
2008-08-22 09:52:00,0.7952,0.79535,0.7952,0.7953,373400000.0
2008-08-22 09:53:00,0.7953,0.7956,0.7952,0.79555,701700000.0
2008-08-22 09:54:00,0.79555,0.79565,0.79555,0.79565,324100000.0
2008-08-22 09:55:00,0.79565,0.79565,0.79545,0.79545,692200000.0
2008-08-22 09:56:00,0.7954,0.79555,0.79535,0.79535,369000001.0
2008-08-22 09:57:00,0.7954,0.7956,0.79535,0.7956,104500000.0
2008-08-22 09:58:00,0.79555,0.7956,0.79545,0.79555,500000000.0
2008-08-22 09:59:00,0.79555,0.79565,0.79545,0.79555,291900000.0
2008-08-22 10:00:00,0.79555,0.7956,0.7952,0.79525,628999999.0
2008-08-22 10:01:00,0.79525,0.79535,0.79525,0.7953,226000000.0
2008-08-22 10:02:00,0.7953,0.7958,0.79525,0.79565,558700000.0
2008-08-22 10:03:00,0.79565,0.79575,0.7955,0.79555,576600000.0
2008-08-22 10:04:00,0.79555,0.79575,0.79555,0.7957,668700001.0
2008-08-22 10:05:00,0.7957,0.79575,0.79555,0.79565,543100000.0
2008-08-22 10:06:00,0.79565,0.79565,0.79555,0.7956,494900000.0
2008-08-22 10:07:00,0.7956,0.7957,0.79555,0.79565,490700004.0
2008-08-22 10:08:00,0.79565,0.79575,0.79565,0.79575,445400005.0
2008-08-22 10:09:00,0.79575,0.7958,0.7957,0.79575,462500000.0
2008-08-22 10:10:00,0.7957,0.7958,0.79565,0.7957,542300000.0
2008-08-22 10:11:00,0.7957,0.79575,0.79565,0.79575,378700000.0
2008-08-22 10:12:00,0.7957,0.79575,0.7956,0.79565,272000000.0
2008-08-22 10:13:00,0.7956,0.79565,0.79555,0.79555,310000000.0
2008-08-22 10:14:00,0.79555,0.7957,0.7955,0.7955,450300004.0
2008-08-22 10:15:00,0.7955,0.7956,0.79545,0.79545,515200001.0
2008-08-22 10:16:00,0.7955,0.7955,0.7954,0.79545,352100000.0
2008-08-22 10:17:00,0.79545,0.7955,0.79545,0.7955,351200000.0
2008-08-22 10:18:00,0.7955,0.79555,0.79545,0.7955,267200000.0
2008-08-22 10:19:00,0.7955,0.7955,0.7954,0.79545,409300000.0
2008-08-22 10:20:00,0.79545,0.7955,0.7954,0.79545,576000000.0
2008-08-22 10:21:00,0.79545,0.7956,0.7954,0.79555,372100000.0
2008-08-22 10:22:00,0.79555,0.7956,0.79545,0.7956,559199997.0
2008-08-22 10:23:00,0.7956,0.7956,0.79535,0.79535,405000000.0
2008-08-22 10:24:00,0.79535,0.79545,0.7953,0.7954,524600000.0
2008-08-22 10:25:00,0.79535,0.7957,0.79535,0.79565,780000000.0
2008-08-22 10:26:00,0.7957,0.7959,0.79565,0.7957,441000000.0
2008-08-22 10:27:00,0.7957,0.7958,0.79555,0.79575,563000000.0
2008-08-22 10:28:00,0.79575,0.7958,0.79575,0.7958,317500000.0
2008-08-22 10:29:00,0.7958,0.79585,0.7954,0.7955,256900000.0
2008-08-22 10:30:00,0.79575,0.79655,0.79575,0.7965,279900000.0
2008-08-22 10:31:00,0.7965,0.7968,0.7965,0.7966,739599999.0
2008-08-22 10:32:00,0.79665,0.797,0.7965,0.797,580800000.0
2008-08-22 10:33:00,0.797,0.79705,0.7965,0.7965,888800001.0
2008-08-22 10:34:00,0.7965,0.79675,0.7964,0.7967,599200000.0
2008-08-22 10:35:00,0.7967,0.7967,0.7966,0.7967,453800000.0
2008-08-22 10:36:00,0.7967,0.7969,0.7967,0.79685,332000000.0
2008-08-22 10:37:00,0.79685,0.79715,0.79685,0.7971,288200000.0
2008-08-22 10:38:00,0.7971,0.7972,0.79695,0.797,452900000.0
2008-08-22 10:39:00,0.797,0.79735,0.79695,0.79725,470300000.0
2008-08-22 10:40:00,0.79725,0.79755,0.7972,0.7975,699000000.0
2008-08-22 10:41:00,0.7975,0.79765,0.7975,0.7976,538800000.0
2008-08-22 10:42:00,0.7976,0.7978,0.79755,0.79765,450000000.0
2008-08-22 10:43:00,0.79765,0.7978,0.79765,0.79775,437900000.0
2008-08-22 10:44:00,0.79775,0.79785,0.79755,0.7977,860299998.0
2008-08-22 10:45:00,0.79765,0.79775,0.7976,0.79765,392999999.0
2008-08-22 10:46:00,0.7977,0.79775,0.7975,0.79765,501600000.0
2008-08-22 10:47:00,0.79765,0.79765,0.79735,0.79735,542600000.0
2008-08-22 10:48:00,0.7974,0.79745,0.79715,0.79725,526600000.0
2008-08-22 10:49:00,0.79725,0.7975,0.7972,0.79745,522400000.0
2008-08-22 10:50:00,0.7975,0.798,0.7975,0.798,539700000.0
2008-08-22 10:51:00,0.798,0.79805,0.79765,0.7978,566900000.0
2008-08-22 10:52:00,0.7978,0.79795,0.7977,0.79795,569800000.0
2008-08-22 10:53:00,0.798,0.798,0.7979,0.7979,429900000.0
2008-08-22 10:54:00,0.7979,0.79795,0.7976,0.7979,512000000.0
2008-08-22 10:55:00,0.7979,0.798,0.79775,0.79785,580500000.0
2008-08-22 10:56:00,0.79785,0.79805,0.79775,0.7979,819500000.0
2008-08-22 10:57:00,0.7979,0.79795,0.79775,0.79785,608999999.0
2008-08-22 10:58:00,0.79785,0.79785,0.79775,0.7978,476200000.0
2008-08-22 10:59:00,0.7978,0.79785,0.79775,0.79785,468000000.0
2008-08-22 11:00:00,0.79785,0.798,0.7978,0.79785,584800000.0
2008-08-22 11:01:00,0.7979,0.7982,0.7979,0.79805,672000000.0
2008-08-22 11:02:00,0.79805,0.7981,0.7979,0.79795,740699999.0
2008-08-22 11:03:00,0.79795,0.79805,0.79795,0.79795,298400000.0
2008-08-22 11:04:00,0.7979,0.7981,0.79785,0.79795,473600000.0
2008-08-22 11:05:00,0.79795,0.798,0.7979,0.79795,327600000.0
2008-08-22 11:06:00,0.79795,0.79815,0.79795,0.798,416099999.0
2008-08-22 11:07:00,0.798,0.79805,0.7979,0.798,644500000.0
2008-08-22 11:08:00,0.798,0.7981,0.7979,0.7979,443200000.0
2008-08-22 11:09:00,0.7979,0.79795,0.7977,0.79775,619500000.0
2008-08-22 11:10:00,0.79775,0.7979,0.79755,0.79755,725000000.0
2008-08-22 11:11:00,0.79755,0.79785,0.79745,0.79765,613500001.0
2008-08-22 11:12:00,0.79765,0.79785,0.7976,0.79785,444000000.0
2008-08-22 11:13:00,0.79785,0.79795,0.79775,0.7978,443100000.0
2008-08-22 11:14:00,0.7978,0.79795,0.79775,0.79795,225300000.0
2008-08-22 11:15:00,0.79795,0.7982,0.7979,0.7981,443400000.0
2008-08-22 11:16:00,0.7981,0.7982,0.7981,0.7982,407100000.0
2008-08-22 11:17:00,0.79815,0.7982,0.79765,0.79765,435600000.0
2008-08-22 11:18:00,0.79765,0.79805,0.79765,0.79785,766900000.0
2008-08-22 11:19:00,0.79785,0.7979,0.7977,0.7977,403500000.0
2008-08-22 11:20:00,0.7977,0.7978,0.79755,0.79755,351900000.0
2008-08-22 11:21:00,0.79755,0.7976,0.7975,0.7976,519300000.0
2008-08-22 11:22:00,0.7976,0.79765,0.79735,0.7975,437899999.0
2008-08-22 11:23:00,0.7975,0.7976,0.79735,0.7976,629600000.0
2008-08-22 11:24:00,0.79755,0.7977,0.79755,0.7977,225300000.0
2008-08-22 11:25:00,0.7977,0.79775,0.79765,0.7977,445000000.0
2008-08-22 11:26:00,0.7977,0.79775,0.79765,0.7977,541200002.0
2008-08-22 11:27:00,0.7977,0.7978,0.79765,0.79775,497999998.0
2008-08-22 11:28:00,0.79775,0.7978,0.79765,0.7977,424500000.0
2008-08-22 11:29:00,0.79775,0.7978,0.79755,0.79755,384700000.0
2008-08-22 11:30:00,0.7976,0.79775,0.7975,0.79775,382800000.0
2008-08-22 11:31:00,0.7977,0.79775,0.79765,0.79775,184600000.0
2008-08-22 11:32:00,0.7977,0.7977,0.7976,0.7976,246600000.0
2008-08-22 11:33:00,0.7976,0.7977,0.79755,0.7976,469400000.0
2008-08-22 11:34:00,0.7976,0.7977,0.7976,0.7977,308900000.0
2008-08-22 11:35:00,0.7977,0.79775,0.7976,0.7977,341600000.0
2008-08-22 11:36:00,0.79765,0.7978,0.79765,0.7977,207000000.0
2008-08-22 11:37:00,0.7977,0.7979,0.7976,0.7976,491800000.0
2008-08-22 11:38:00,0.7976,0.79785,0.7976,0.79775,667100001.0
2008-08-22 11:39:00,0.79775,0.7978,0.7977,0.79775,307100000.0
2008-08-22 11:40:00,0.79775,0.7979,0.7977,0.7978,516000000.0
2008-08-22 11:41:00,0.79785,0.79785,0.79765,0.7977,586700001.0
2008-08-22 11:42:00,0.7977,0.7978,0.79765,0.79765,320400000.0
2008-08-22 11:43:00,0.79765,0.79765,0.79755,0.7976,348100000.0
2008-08-22 11:44:00,0.7976,0.7978,0.7976,0.79775,347500000.0
2008-08-22 11:45:00,0.79775,0.79775,0.7976,0.79765,433500000.0
2008-08-22 11:46:00,0.79765,0.79765,0.7975,0.7976,473600000.0
2008-08-22 11:47:00,0.7976,0.7976,0.7975,0.7975,373500000.0
2008-08-22 11:48:00,0.7975,0.7979,0.79745,0.79775,476900000.0
2008-08-22 11:49:00,0.79775,0.79795,0.79775,0.7979,126700000.0
2008-08-22 11:50:00,0.7979,0.79795,0.79785,0.79795,107800000.0
2008-08-22 11:51:00,0.79795,0.7982,0.79785,0.79815,377000000.0
2008-08-22 11:52:00,0.79815,0.7982,0.79795,0.798,518400000.0
2008-08-22 11:53:00,0.798,0.79805,0.79795,0.798,390100002.0
2008-08-22 11:54:00,0.79805,0.79805,0.798,0.798,337000000.0
2008-08-22 11:55:00,0.798,0.79825,0.798,0.7982,457300000.0
2008-08-22 11:56:00,0.7982,0.79825,0.7981,0.7982,223200000.0
2008-08-22 11:57:00,0.7982,0.79825,0.7981,0.79815,397900001.0
2008-08-22 11:58:00,0.79815,0.79815,0.79795,0.798,362000000.0
2008-08-22 11:59:00,0.7979,0.79805,0.7979,0.798,316700000.0
2008-08-22 12:00:00,0.79795,0.79805,0.79795,0.79795,470100000.0
2008-08-22 12:01:00,0.79795,0.79815,0.79795,0.79815,158500000.0
2008-08-22 12:02:00,0.79815,0.7985,0.79815,0.79845,567400000.0
2008-08-22 12:03:00,0.79845,0.79845,0.79825,0.7983,646200002.0
2008-08-22 12:04:00,0.79835,0.79845,0.79815,0.79835,746300000.0
2008-08-22 12:05:00,0.79835,0.7984,0.79795,0.79795,600700000.0
2008-08-22 12:06:00,0.79795,0.79795,0.79775,0.79785,806500000.0
2008-08-22 12:07:00,0.7978,0.79805,0.7978,0.79785,594100000.0
2008-08-22 12:08:00,0.79785,0.798,0.79775,0.7979,590999999.0
2008-08-22 12:09:00,0.7979,0.79805,0.7979,0.798,444400000.0
2008-08-22 12:10:00,0.79805,0.79805,0.79775,0.7979,699899999.0
2008-08-22 12:11:00,0.7979,0.79805,0.7979,0.798,294200000.0
2008-08-22 12:12:00,0.798,0.7982,0.79795,0.7981,629799999.0
2008-08-22 12:13:00,0.79805,0.7981,0.798,0.79805,328400000.0
2008-08-22 12:14:00,0.79805,0.79805,0.7979,0.79795,397500000.0
2008-08-22 12:15:00,0.79795,0.7981,0.79795,0.7981,484200000.0
2008-08-22 12:16:00,0.7981,0.7982,0.7981,0.7982,306000000.0
2008-08-22 12:17:00,0.7982,0.79825,0.7982,0.79825,301700000.0
2008-08-22 12:18:00,0.79825,0.79825,0.7981,0.79825,295833750.0
2008-08-22 12:19:00,0.79825,0.79825,0.79805,0.7981,437700000.0
2008-08-22 12:20:00,0.7981,0.79815,0.7979,0.79805,619900000.0
2008-08-22 12:21:00,0.79805,0.7981,0.7978,0.7979,419800000.0
2008-08-22 12:22:00,0.79785,0.79795,0.79775,0.79785,454200000.0
2008-08-22 12:23:00,0.79785,0.79795,0.7978,0.79785,344600000.0
2008-08-22 12:24:00,0.79785,0.79795,0.7978,0.79795,557100000.0
2008-08-22 12:25:00,0.79795,0.79795,0.79775,0.79775,534000000.0
2008-08-22 12:26:00,0.79775,0.7978,0.7977,0.7978,555500000.0
2008-08-22 12:27:00,0.7978,0.7979,0.79775,0.79775,432000000.0
2008-08-22 12:28:00,0.79775,0.79775,0.79755,0.79765,571600000.0
2008-08-22 12:29:00,0.7977,0.79775,0.79755,0.7976,550099999.0
2008-08-22 12:30:00,0.7976,0.7977,0.79755,0.7976,412699999.0
2008-08-22 12:31:00,0.7976,0.79765,0.79755,0.7976,452600000.0
2008-08-22 12:32:00,0.7976,0.79765,0.79755,0.79755,537399999.0
2008-08-22 12:33:00,0.79755,0.7976,0.79755,0.7976,390099999.0
2008-08-22 12:34:00,0.7976,0.7979,0.7976,0.79775,393400000.0
2008-08-22 12:35:00,0.79775,0.79775,0.7976,0.7976,121900000.0
2008-08-22 12:36:00,0.7976,0.79775,0.7976,0.79765,317400000.0
2008-08-22 12:37:00,0.79765,0.7977,0.7976,0.7977,215800000.0
2008-08-22 12:38:00,0.7977,0.7977,0.79765,0.7977,29300000.0
2008-08-22 12:39:00,0.7977,0.7977,0.79755,0.7976,409500001.0
2008-08-22 12:40:00,0.7976,0.79775,0.79755,0.7977,327500000.0
2008-08-22 12:41:00,0.79775,0.7978,0.79765,0.7977,358400000.0
2008-08-22 12:42:00,0.7977,0.7977,0.7976,0.7976,367300000.0
2008-08-22 12:43:00,0.7976,0.7977,0.7976,0.79765,240000000.0
2008-08-22 12:44:00,0.79765,0.7978,0.79765,0.79775,299100000.0
2008-08-22 12:45:00,0.7977,0.79775,0.7977,0.7977,233900000.0
2008-08-22 12:46:00,0.7977,0.7977,0.7976,0.79765,217600000.0
2008-08-22 12:47:00,0.79765,0.79775,0.7976,0.79775,306400000.0
2008-08-22 12:48:00,0.7977,0.79775,0.7977,0.79775,44100000.0
2008-08-22 12:49:00,0.79775,0.79785,0.79775,0.79785,234800000.0
2008-08-22 12:50:00,0.7979,0.7979,0.7977,0.79775,398700000.0
2008-08-22 12:51:00,0.79775,0.7978,0.79775,0.79775,147300000.0
2008-08-22 12:52:00,0.7978,0.79785,0.7978,0.79785,95700000.0
2008-08-22 12:53:00,0.79785,0.7979,0.7978,0.7979,68600000.0
2008-08-22 12:54:00,0.7979,0.79805,0.7979,0.798,314167500.0
2008-08-22 12:55:00,0.79805,0.79805,0.798,0.798,54335000.0
2008-08-22 12:56:00,0.798,0.798,0.79795,0.798,33400000.0
2008-08-22 12:57:00,0.798,0.7982,0.798,0.7982,321600000.0
2008-08-22 12:58:00,0.79825,0.7983,0.79815,0.7983,299800001.0
2008-08-22 12:59:00,0.7983,0.7984,0.79825,0.79825,356700000.0
2008-08-22 13:00:00,0.7983,0.7983,0.7982,0.7983,316900000.0
2008-08-22 13:01:00,0.7983,0.7985,0.79825,0.7985,422200002.0
2008-08-22 13:02:00,0.79845,0.7988,0.79845,0.7988,605700004.0
2008-08-22 13:03:00,0.7988,0.7988,0.79855,0.79855,369300000.0
2008-08-22 13:04:00,0.7986,0.7986,0.79845,0.7985,435100000.0
2008-08-22 13:05:00,0.7985,0.79875,0.7985,0.79875,313700000.0
2008-08-22 13:06:00,0.79875,0.7988,0.7984,0.79855,590599999.0
2008-08-22 13:07:00,0.79855,0.7986,0.7985,0.7985,307400000.0
2008-08-22 13:08:00,0.7985,0.7987,0.7985,0.7986,332200000.0
2008-08-22 13:09:00,0.7986,0.7986,0.79845,0.79855,203100000.0
2008-08-22 13:10:00,0.79855,0.79865,0.7985,0.7986,424700000.0
2008-08-22 13:11:00,0.7986,0.79865,0.7986,0.7986,201800000.0
2008-08-22 13:12:00,0.7986,0.79865,0.7985,0.7985,195500000.0
2008-08-22 13:13:00,0.7985,0.79855,0.79835,0.7984,364000000.0
2008-08-22 13:14:00,0.7984,0.7985,0.79835,0.79835,318200000.0
2008-08-22 13:15:00,0.79835,0.7985,0.79835,0.79845,325100000.0
2008-08-22 13:16:00,0.79845,0.79845,0.7982,0.7983,607699999.0
2008-08-22 13:17:00,0.7983,0.7983,0.79825,0.79825,152800000.0
2008-08-22 13:18:00,0.79825,0.79825,0.7981,0.7982,345800000.0
2008-08-22 13:19:00,0.7982,0.79825,0.79815,0.79815,82800000.0
2008-08-22 13:20:00,0.79815,0.79835,0.79815,0.7983,287900000.0
2008-08-22 13:21:00,0.79825,0.7983,0.7982,0.7983,265500000.0
2008-08-22 13:22:00,0.7983,0.7984,0.7982,0.79835,377700001.0
2008-08-22 13:23:00,0.79835,0.7984,0.7983,0.7984,167800000.0
2008-08-22 13:24:00,0.7984,0.7985,0.7984,0.7984,255700000.0
2008-08-22 13:25:00,0.7984,0.79845,0.7984,0.7984,200700000.0
2008-08-22 13:26:00,0.7984,0.79855,0.79825,0.79855,513300001.0
2008-08-22 13:27:00,0.79855,0.7987,0.7984,0.7985,525900000.0
2008-08-22 13:28:00,0.7985,0.7986,0.7984,0.79845,519800000.0
2008-08-22 13:29:00,0.79845,0.79875,0.79845,0.7987,432500000.0
2008-08-22 13:30:00,0.7987,0.7987,0.79825,0.7983,530400000.0
2008-08-22 13:31:00,0.7983,0.7983,0.79815,0.7982,439700000.0
2008-08-22 13:32:00,0.7982,0.7982,0.79805,0.7981,645200000.0
2008-08-22 13:33:00,0.79815,0.7982,0.79805,0.7982,371900000.0
2008-08-22 13:34:00,0.7982,0.79825,0.7982,0.7982,180900000.0
2008-08-22 13:35:00,0.7982,0.79825,0.7981,0.79815,633700002.0
2008-08-22 13:36:00,0.79815,0.7983,0.79815,0.7983,730299999.0
2008-08-22 13:37:00,0.7983,0.7983,0.79815,0.79825,331800000.0
2008-08-22 13:38:00,0.79825,0.7983,0.7981,0.7983,280000000.0
2008-08-22 13:39:00,0.7983,0.7984,0.79805,0.7982,695899999.0
2008-08-22 13:40:00,0.7982,0.79835,0.7981,0.7983,792900002.0
2008-08-22 13:41:00,0.7983,0.7983,0.798,0.798,589000000.0
2008-08-22 13:42:00,0.798,0.7982,0.798,0.7981,569299999.0
2008-08-22 13:43:00,0.7981,0.79825,0.7981,0.79815,494200000.0
2008-08-22 13:44:00,0.79815,0.79835,0.7981,0.7983,595200000.0
2008-08-22 13:45:00,0.79825,0.79835,0.7982,0.7982,725599998.0
2008-08-22 13:46:00,0.7982,0.7982,0.7979,0.7979,590499999.0
2008-08-22 13:47:00,0.7979,0.798,0.7976,0.7976,449500000.0
2008-08-22 13:48:00,0.7976,0.79795,0.7975,0.79765,742800001.0
2008-08-22 13:49:00,0.79765,0.79775,0.79755,0.7977,567400000.0
2008-08-22 13:50:00,0.7977,0.79795,0.7977,0.79785,464500000.0
2008-08-22 13:51:00,0.7979,0.7981,0.7978,0.79805,438000000.0
2008-08-22 13:52:00,0.79805,0.7982,0.79795,0.79805,752300001.0
2008-08-22 13:53:00,0.798,0.7982,0.798,0.79805,541400000.0
2008-08-22 13:54:00,0.79805,0.79815,0.79765,0.79765,700100000.0
2008-08-22 13:55:00,0.79765,0.79775,0.7976,0.7977,582999999.0
2008-08-22 13:56:00,0.7977,0.7977,0.7975,0.7976,390400000.0
2008-08-22 13:57:00,0.7976,0.79785,0.7976,0.79785,607800005.0
2008-08-22 13:58:00,0.79785,0.79785,0.7976,0.79765,463700000.0
2008-08-22 13:59:00,0.79765,0.79785,0.79765,0.79775,1020000000.0
2008-08-22 14:00:00,0.7977,0.79775,0.7976,0.7977,671199999.0
2008-08-22 14:01:00,0.7977,0.798,0.7977,0.798,585500001.0
2008-08-22 14:02:00,0.798,0.798,0.7978,0.79785,447000000.0
2008-08-22 14:03:00,0.79785,0.79785,0.79765,0.7977,768800002.0
2008-08-22 14:04:00,0.7977,0.7977,0.79755,0.7976,397800000.0
2008-08-22 14:05:00,0.7976,0.79765,0.7973,0.7973,829199997.0
2008-08-22 14:06:00,0.7973,0.7973,0.79705,0.79715,430800000.0
2008-08-22 14:07:00,0.79715,0.79715,0.7969,0.797,244100001.0
2008-08-22 14:08:00,0.797,0.7971,0.797,0.797,214200000.0
2008-08-22 14:09:00,0.797,0.797,0.7966,0.7968,354000000.0
2008-08-22 14:10:00,0.7968,0.7969,0.7966,0.7968,225400000.0
2008-08-22 14:11:00,0.7968,0.7969,0.79665,0.79675,240800000.0
2008-08-22 14:12:00,0.7967,0.79695,0.7967,0.79695,228700000.0
2008-08-22 14:13:00,0.79695,0.79705,0.79695,0.797,130700000.0
2008-08-22 14:14:00,0.797,0.797,0.7966,0.7966,258000000.0
2008-08-22 14:15:00,0.7966,0.797,0.79655,0.7969,182800000.0
2008-08-22 14:16:00,0.79685,0.7969,0.7966,0.7967,182700000.0
2008-08-22 14:17:00,0.7967,0.79675,0.79665,0.7967,178800000.0
2008-08-22 14:18:00,0.7967,0.79685,0.7967,0.7968,188000000.0
2008-08-22 14:19:00,0.7968,0.79705,0.7968,0.79705,235000000.0
2008-08-22 14:20:00,0.79705,0.7973,0.79695,0.79715,213900000.0
2008-08-22 14:21:00,0.79715,0.7975,0.79715,0.79745,150300000.0
2008-08-22 14:22:00,0.79745,0.79775,0.79735,0.79775,250400000.0
2008-08-22 14:23:00,0.79775,0.7978,0.79755,0.79755,301800000.0
2008-08-22 14:24:00,0.79755,0.7977,0.7975,0.7977,314600000.0
2008-08-22 14:25:00,0.79765,0.7978,0.7976,0.7977,184600000.0
2008-08-22 14:26:00,0.7977,0.79785,0.7977,0.79775,293900000.0
2008-08-22 14:27:00,0.79775,0.79775,0.79765,0.7977,231000000.0
2008-08-22 14:28:00,0.79765,0.79775,0.79765,0.7977,306500000.0
2008-08-22 14:29:00,0.79765,0.79775,0.79765,0.79775,190800000.0
2008-08-22 14:30:00,0.79775,0.7978,0.7977,0.7978,143500000.0
2008-08-22 14:31:00,0.79775,0.7979,0.79775,0.7978,177900000.0
2008-08-22 14:32:00,0.7978,0.7978,0.79755,0.79755,303100000.0
2008-08-22 14:33:00,0.79755,0.79775,0.79745,0.79765,264500000.0
2008-08-22 14:34:00,0.79765,0.79765,0.7976,0.79765,126600000.0
2008-08-22 14:35:00,0.79765,0.79765,0.7975,0.79755,333900000.0
2008-08-22 14:36:00,0.79755,0.7976,0.79735,0.7974,215600000.0
2008-08-22 14:37:00,0.7974,0.79765,0.7973,0.79765,134700000.0
2008-08-22 14:38:00,0.79765,0.79775,0.7976,0.7977,149700000.0
2008-08-22 14:39:00,0.7977,0.79785,0.7977,0.79785,227800000.0
2008-08-22 14:40:00,0.7979,0.798,0.7978,0.798,199300000.0
2008-08-22 14:41:00,0.79795,0.79815,0.79795,0.7981,306200000.0
2008-08-22 14:42:00,0.79815,0.7984,0.7981,0.79835,334600000.0
2008-08-22 14:43:00,0.7983,0.79835,0.7982,0.7982,302000000.0
2008-08-22 14:44:00,0.7982,0.79825,0.798,0.79805,167400000.0
2008-08-22 14:45:00,0.79805,0.7981,0.798,0.7981,64500000.0
2008-08-22 14:46:00,0.7981,0.7981,0.798,0.798,152300000.0
2008-08-22 14:47:00,0.798,0.79805,0.798,0.798,83100000.0
2008-08-22 14:48:00,0.798,0.7981,0.79795,0.7981,168200000.0
2008-08-22 14:49:00,0.7981,0.7981,0.7979,0.798,306600000.0
2008-08-22 14:50:00,0.79795,0.7981,0.79795,0.79805,184000000.0
2008-08-22 14:51:00,0.798,0.79815,0.798,0.798,416600000.0
2008-08-22 14:52:00,0.798,0.798,0.7978,0.7979,122700000.0
2008-08-22 14:53:00,0.7979,0.798,0.7979,0.79795,113900000.0
2008-08-22 14:54:00,0.79795,0.79795,0.7978,0.7979,146400000.0
2008-08-22 14:55:00,0.7979,0.7979,0.7978,0.7978,91800000.0
2008-08-22 14:56:00,0.7978,0.7979,0.7978,0.7978,161100000.0
2008-08-22 14:57:00,0.7978,0.7978,0.79755,0.79755,282600000.0
2008-08-22 14:58:00,0.7976,0.7977,0.79755,0.79765,234000000.0
2008-08-22 14:59:00,0.79765,0.7977,0.7976,0.79765,100900000.0
2008-08-22 15:00:00,0.79765,0.79785,0.79765,0.79775,162300000.0
2008-08-22 15:01:00,0.79775,0.7978,0.79765,0.79765,89500000.0
2008-08-22 15:02:00,0.79765,0.7977,0.7976,0.79765,99500000.0
2008-08-22 15:03:00,0.7976,0.79765,0.7975,0.79755,351500000.0
2008-08-22 15:04:00,0.7976,0.7976,0.7974,0.79755,252700000.0
2008-08-22 15:05:00,0.79755,0.79765,0.7975,0.7975,381000000.0
2008-08-22 15:06:00,0.7975,0.7976,0.79745,0.79755,267900000.0
2008-08-22 15:07:00,0.79755,0.79765,0.7975,0.7976,461100000.0
2008-08-22 15:08:00,0.79755,0.79765,0.79755,0.79755,346400000.0
2008-08-22 15:09:00,0.79755,0.7978,0.79755,0.79775,222100000.0
2008-08-22 15:10:00,0.79775,0.79785,0.79775,0.7978,137100000.0
2008-08-22 15:11:00,0.7978,0.79785,0.79775,0.79775,181600000.0
2008-08-22 15:12:00,0.79775,0.7981,0.79775,0.7981,360300000.0
2008-08-22 15:13:00,0.7981,0.79835,0.798,0.798,379700001.0
2008-08-22 15:14:00,0.79805,0.7981,0.798,0.798,132900000.0
2008-08-22 15:15:00,0.798,0.798,0.7979,0.7979,121600000.0
2008-08-22 15:16:00,0.7979,0.79805,0.7979,0.79805,114100000.0
2008-08-22 15:17:00,0.79805,0.79825,0.798,0.798,184300000.0
2008-08-22 15:18:00,0.79795,0.7981,0.79795,0.7981,273600000.0
2008-08-22 15:19:00,0.7981,0.79815,0.79795,0.7981,65700000.0
2008-08-22 15:20:00,0.79805,0.7981,0.7979,0.79795,352700000.0
2008-08-22 15:21:00,0.798,0.798,0.7979,0.7979,157500000.0
2008-08-22 15:22:00,0.7979,0.79795,0.79775,0.79785,330100000.0
2008-08-22 15:23:00,0.79785,0.7979,0.7977,0.79785,189900000.0
2008-08-22 15:24:00,0.7979,0.79795,0.7978,0.7978,180700000.0
2008-08-22 15:25:00,0.7978,0.7979,0.7978,0.79785,237000000.0
2008-08-22 15:26:00,0.79785,0.79795,0.79775,0.79775,569600000.0
2008-08-22 15:27:00,0.7978,0.79795,0.79775,0.7979,427800000.0
2008-08-22 15:28:00,0.7979,0.79795,0.7979,0.7979,196500000.0
2008-08-22 15:29:00,0.7979,0.7979,0.7978,0.79785,156500000.0
2008-08-22 15:30:00,0.79785,0.7979,0.7978,0.7978,57200000.0
2008-08-22 15:31:00,0.7978,0.79785,0.7976,0.7976,129400000.0
2008-08-22 15:32:00,0.7976,0.7976,0.7975,0.7975,114300000.0
2008-08-22 15:33:00,0.7975,0.7976,0.7974,0.7975,176400000.0
2008-08-22 15:34:00,0.7975,0.7977,0.79745,0.7976,359900000.0
2008-08-22 15:35:00,0.7976,0.7976,0.7975,0.79755,308200000.0
2008-08-22 15:36:00,0.79755,0.79775,0.79755,0.7977,138300000.0
2008-08-22 15:37:00,0.7977,0.7977,0.79755,0.7976,177900000.0
2008-08-22 15:38:00,0.79755,0.7976,0.7974,0.7974,197600000.0
2008-08-22 15:39:00,0.7974,0.79755,0.79735,0.7975,263900000.0
2008-08-22 15:40:00,0.7975,0.79765,0.7975,0.7976,231500000.0
2008-08-22 15:41:00,0.79755,0.79765,0.7975,0.7975,240499998.0
2008-08-22 15:42:00,0.7975,0.79755,0.79745,0.79745,211900000.0
2008-08-22 15:43:00,0.79745,0.79745,0.79735,0.79735,449400000.0
2008-08-22 15:44:00,0.7974,0.79745,0.79725,0.79725,351800000.0
2008-08-22 15:45:00,0.79725,0.7973,0.79725,0.7973,242100000.0
2008-08-22 15:46:00,0.7973,0.7973,0.7972,0.7972,93700000.0
2008-08-22 15:47:00,0.7972,0.79725,0.797,0.7971,290900000.0
2008-08-22 15:48:00,0.7971,0.7972,0.7971,0.7971,152000000.0
2008-08-22 15:49:00,0.7971,0.79725,0.7971,0.79715,320900000.0
2008-08-22 15:50:00,0.79715,0.7973,0.7971,0.79715,391400000.0
2008-08-22 15:51:00,0.79715,0.7972,0.7971,0.79715,300400000.0
2008-08-22 15:52:00,0.79715,0.7972,0.79715,0.7972,291700000.0
2008-08-22 15:53:00,0.79715,0.79725,0.79715,0.79725,213600000.0
2008-08-22 15:54:00,0.79725,0.7973,0.79715,0.79725,246700000.0
2008-08-22 15:55:00,0.79725,0.7973,0.7972,0.79725,104800000.0
2008-08-22 15:56:00,0.79725,0.79725,0.7971,0.79715,267300000.0
2008-08-22 15:57:00,0.7971,0.7973,0.7971,0.7972,388400000.0
2008-08-22 15:58:00,0.7972,0.7973,0.7972,0.79725,184800000.0
2008-08-22 15:59:00,0.79725,0.79725,0.79705,0.79715,154300000.0
2008-08-22 16:00:00,0.7971,0.7973,0.79695,0.7972,582799998.0
2008-08-22 16:01:00,0.79715,0.79745,0.79715,0.79725,683599997.0
2008-08-22 16:02:00,0.79725,0.7974,0.7972,0.79735,505600000.0
2008-08-22 16:03:00,0.7974,0.7977,0.79735,0.7976,413300000.0
2008-08-22 16:04:00,0.7976,0.7979,0.7976,0.7978,333000000.0
2008-08-22 16:05:00,0.79785,0.79795,0.7978,0.7978,331800000.0
2008-08-22 16:06:00,0.7978,0.7978,0.79765,0.79765,512300000.0
2008-08-22 16:07:00,0.79765,0.79775,0.79765,0.79765,325500000.0
2008-08-22 16:08:00,0.79765,0.7978,0.7975,0.79765,346800000.0
2008-08-22 16:09:00,0.79765,0.7979,0.79745,0.7977,579400003.0
2008-08-22 16:10:00,0.7977,0.7978,0.7976,0.7977,270800000.0
2008-08-22 16:11:00,0.7977,0.79775,0.7974,0.79745,589299995.0
2008-08-22 16:12:00,0.79745,0.7975,0.79735,0.79745,304300000.0
2008-08-22 16:13:00,0.79745,0.79755,0.79735,0.79745,415700000.0
2008-08-22 16:14:00,0.79745,0.79755,0.79725,0.79725,424500000.0
2008-08-22 16:15:00,0.79725,0.7973,0.79705,0.79705,313700000.0
2008-08-22 16:16:00,0.79705,0.7972,0.797,0.797,293600000.0
2008-08-22 16:17:00,0.79705,0.7972,0.797,0.7972,140200000.0
2008-08-22 16:18:00,0.7972,0.7972,0.797,0.797,298800000.0
2008-08-22 16:19:00,0.797,0.79705,0.7969,0.79695,165300000.0
2008-08-22 16:20:00,0.79695,0.797,0.7969,0.79695,48700000.0
2008-08-22 16:21:00,0.79695,0.797,0.7969,0.7969,180600000.0
2008-08-22 16:22:00,0.7969,0.797,0.7969,0.79695,102000000.0
2008-08-22 16:23:00,0.7969,0.79705,0.7969,0.79705,167000000.0
2008-08-22 16:24:00,0.79705,0.79705,0.79695,0.79695,59100000.0
2008-08-22 16:25:00,0.79695,0.79695,0.7969,0.79695,178900000.0
2008-08-22 16:26:00,0.79695,0.79705,0.7969,0.797,222800000.0
2008-08-22 16:27:00,0.797,0.79725,0.79695,0.79725,269000000.0
2008-08-22 16:28:00,0.7972,0.7972,0.79715,0.7972,145200001.0
2008-08-22 16:29:00,0.7972,0.7972,0.79705,0.7971,165600000.0
2008-08-22 16:30:00,0.7971,0.79715,0.79675,0.7969,333200000.0
2008-08-22 16:31:00,0.7969,0.79695,0.7969,0.79695,19900000.0
2008-08-22 16:32:00,0.79695,0.79695,0.7968,0.7968,368800000.0
2008-08-22 16:33:00,0.7968,0.7968,0.79675,0.7968,75700000.0
2008-08-22 16:34:00,0.7968,0.7969,0.79675,0.7969,135500000.0
2008-08-22 16:35:00,0.79685,0.797,0.79685,0.7969,238300000.0
2008-08-22 16:36:00,0.7969,0.7969,0.79685,0.7969,628299997.0
2008-08-22 16:37:00,0.7969,0.7969,0.7969,0.7969,153100001.0
2008-08-22 16:38:00,0.7969,0.7969,0.79685,0.7969,228500000.0
2008-08-22 16:39:00,0.7969,0.7969,0.79685,0.79685,349200001.0
2008-08-22 16:40:00,0.79685,0.79685,0.7968,0.7968,123200000.0
2008-08-22 16:41:00,0.7968,0.79695,0.7968,0.79695,138900000.0
2008-08-22 16:42:00,0.79695,0.79695,0.79675,0.7969,204500000.0
2008-08-22 16:43:00,0.7969,0.79695,0.7968,0.7968,138000000.0
2008-08-22 16:44:00,0.79685,0.79685,0.7968,0.7968,104100000.0
2008-08-22 16:45:00,0.7968,0.7969,0.7968,0.7969,107700000.0
2008-08-22 16:46:00,0.7969,0.7969,0.79685,0.7969,94100000.0
2008-08-22 16:47:00,0.7969,0.79695,0.79685,0.7969,113700000.0
2008-08-22 16:48:00,0.7969,0.79695,0.7967,0.79675,155900000.0
2008-08-22 16:49:00,0.79675,0.79685,0.79675,0.79685,144100000.0
2008-08-22 16:50:00,0.7968,0.79685,0.7968,0.79685,138300000.0
2008-08-22 16:51:00,0.79685,0.7969,0.7968,0.7968,39900000.0
2008-08-22 16:52:00,0.79675,0.7969,0.79675,0.7969,294900000.0
2008-08-22 16:53:00,0.79685,0.7969,0.7968,0.79685,284700000.0
2008-08-22 16:54:00,0.79685,0.7969,0.7968,0.7968,232400000.0
2008-08-22 16:55:00,0.7968,0.79685,0.7968,0.7968,168500000.0
2008-08-22 16:56:00,0.7968,0.797,0.7968,0.7969,196900000.0
2008-08-22 16:57:00,0.7969,0.79695,0.79675,0.7968,294500000.0
2008-08-22 16:58:00,0.7968,0.79695,0.7968,0.7968,185200000.0
2008-08-22 16:59:00,0.7968,0.7973,0.7968,0.7973,221200000.0
2008-08-22 17:00:00,0.7973,0.79735,0.79715,0.7973,276299999.0
2008-08-22 17:01:00,0.7973,0.7974,0.79725,0.7974,140200000.0
2008-08-22 17:02:00,0.7974,0.7983,0.7973,0.79805,428400000.0
2008-08-22 17:03:00,0.79805,0.79825,0.7978,0.7981,577600000.0
2008-08-22 17:04:00,0.7981,0.7981,0.79775,0.7979,354900000.0
2008-08-22 17:05:00,0.7979,0.7979,0.7975,0.7977,384499999.0
2008-08-22 17:06:00,0.7977,0.7978,0.79765,0.79775,230100000.0
2008-08-22 17:07:00,0.7978,0.79795,0.79775,0.7979,243700000.0
2008-08-22 17:08:00,0.7979,0.7981,0.79785,0.79805,290500000.0
2008-08-22 17:09:00,0.79805,0.79815,0.7979,0.7979,147600000.0
2008-08-22 17:10:00,0.7979,0.798,0.7979,0.79795,129800000.0
2008-08-22 17:11:00,0.79795,0.798,0.7979,0.7979,95300000.0
2008-08-22 17:12:00,0.79795,0.7981,0.7979,0.79805,164200000.0
2008-08-22 17:13:00,0.79805,0.7981,0.79795,0.798,256500000.0
2008-08-22 17:14:00,0.798,0.7981,0.7979,0.7981,190900000.0
2008-08-22 17:15:00,0.7981,0.7983,0.79805,0.7982,353700000.0
2008-08-22 17:16:00,0.7982,0.7982,0.798,0.7981,274900000.0
2008-08-22 17:17:00,0.7981,0.79835,0.7981,0.79825,421600001.0
2008-08-22 17:18:00,0.79825,0.7983,0.79815,0.79815,530900000.0
2008-08-22 17:19:00,0.79815,0.7984,0.79815,0.7984,566499998.0
2008-08-22 17:20:00,0.7984,0.79855,0.79835,0.7984,468599999.0
2008-08-22 17:21:00,0.7984,0.7986,0.7984,0.7984,794500001.0
2008-08-22 17:22:00,0.7984,0.7984,0.7981,0.7984,755599998.0
2008-08-22 17:23:00,0.79835,0.79855,0.79835,0.79845,351400000.0
2008-08-22 17:24:00,0.79845,0.79855,0.79835,0.79845,287800000.0
2008-08-22 17:25:00,0.79845,0.7985,0.79835,0.79845,342100000.0
2008-08-22 17:26:00,0.79845,0.7986,0.7984,0.7985,309400000.0
2008-08-22 17:27:00,0.79855,0.7986,0.79845,0.79855,357000000.0
2008-08-22 17:28:00,0.79855,0.7986,0.79845,0.7986,430499999.0
2008-08-22 17:29:00,0.7986,0.7988,0.79845,0.7985,374700000.0
2008-08-22 17:30:00,0.79845,0.79855,0.79835,0.7984,209700000.0
2008-08-22 17:31:00,0.7984,0.79865,0.7984,0.7986,313100000.0
2008-08-22 17:32:00,0.79855,0.7987,0.7985,0.79865,348200000.0
2008-08-22 17:33:00,0.79865,0.79865,0.7984,0.7985,553100000.0
2008-08-22 17:34:00,0.7985,0.7986,0.7984,0.79845,94000000.0
2008-08-22 17:35:00,0.7985,0.7985,0.79825,0.79835,271000000.0
2008-08-22 17:36:00,0.79835,0.7985,0.79835,0.79835,193400000.0
2008-08-22 17:37:00,0.79835,0.79845,0.7982,0.79825,209300000.0
2008-08-22 17:38:00,0.79825,0.79835,0.7982,0.79825,173100000.0
2008-08-22 17:39:00,0.79825,0.7985,0.79825,0.7985,120400000.0
2008-08-22 17:40:00,0.7985,0.79855,0.7982,0.79835,385000000.0
2008-08-22 17:41:00,0.79835,0.7984,0.7982,0.7983,229000000.0
2008-08-22 17:42:00,0.7983,0.79835,0.7982,0.7983,202200000.0
2008-08-22 17:43:00,0.7983,0.79835,0.7981,0.7982,152600000.0
2008-08-22 17:44:00,0.7982,0.7983,0.7981,0.7981,268300000.0
2008-08-22 17:45:00,0.7981,0.7981,0.79805,0.79805,216499999.0
2008-08-22 17:46:00,0.798,0.7981,0.798,0.79805,147100000.0
2008-08-22 17:47:00,0.79805,0.7981,0.798,0.79805,79800000.0
2008-08-22 17:48:00,0.79805,0.7982,0.798,0.7981,176000000.0
2008-08-22 17:49:00,0.7981,0.7982,0.798,0.798,384899999.0
2008-08-22 17:50:00,0.79805,0.7982,0.79795,0.79815,612800004.0
2008-08-22 17:51:00,0.79815,0.79825,0.79815,0.79815,570500003.0
2008-08-22 17:52:00,0.79815,0.79825,0.79815,0.79825,146600000.0
2008-08-22 17:53:00,0.79825,0.7983,0.79815,0.7982,126100000.0
2008-08-22 17:54:00,0.7982,0.7982,0.79805,0.79805,311700000.0
2008-08-22 17:55:00,0.79805,0.7982,0.79805,0.79815,212600000.0
2008-08-22 17:56:00,0.79815,0.7983,0.79815,0.7983,104900000.0
2008-08-22 17:57:00,0.7983,0.79835,0.7982,0.79825,98500000.0
2008-08-22 17:58:00,0.79825,0.79825,0.79815,0.7982,105000000.0
2008-08-22 17:59:00,0.7982,0.7982,0.798,0.7981,328900000.0
2008-08-22 18:00:00,0.7981,0.79825,0.7981,0.7982,113500000.0
2008-08-22 18:01:00,0.7982,0.7983,0.7982,0.79825,135400000.0
2008-08-22 18:02:00,0.79825,0.79835,0.7982,0.79825,155500000.0
2008-08-22 18:03:00,0.79825,0.7983,0.79825,0.79825,85600000.0
2008-08-22 18:04:00,0.7983,0.7983,0.7982,0.79825,168000000.0
2008-08-22 18:05:00,0.79825,0.7983,0.79825,0.79825,179200000.0
2008-08-22 18:06:00,0.7983,0.7983,0.7982,0.7983,296600000.0
2008-08-22 18:07:00,0.7983,0.7983,0.79795,0.79805,427099999.0
2008-08-22 18:08:00,0.79805,0.79815,0.79795,0.7981,282700000.0
2008-08-22 18:09:00,0.79815,0.79815,0.79805,0.79805,185200000.0
2008-08-22 18:10:00,0.79805,0.79805,0.79785,0.7979,169500000.0
2008-08-22 18:11:00,0.7979,0.7979,0.79775,0.7978,104700000.0
2008-08-22 18:12:00,0.7978,0.7978,0.79775,0.79775,37500000.0
2008-08-22 18:13:00,0.79775,0.7979,0.7977,0.79775,117300000.0
2008-08-22 18:14:00,0.79775,0.79785,0.79765,0.79775,273700000.0
2008-08-22 18:15:00,0.7977,0.7978,0.7977,0.79775,105300000.0
2008-08-22 18:16:00,0.7977,0.79775,0.79765,0.79765,398000000.0
2008-08-22 18:17:00,0.79765,0.79775,0.79745,0.79755,401900000.0
2008-08-22 18:18:00,0.79755,0.79775,0.79755,0.79765,84200000.0
2008-08-22 18:19:00,0.79765,0.7979,0.79765,0.7977,243900000.0
2008-08-22 18:20:00,0.79775,0.79795,0.79775,0.7979,128900000.0
2008-08-22 18:21:00,0.7979,0.79805,0.7978,0.79805,178700000.0
2008-08-22 18:22:00,0.79795,0.7981,0.7978,0.798,137700000.0
2008-08-22 18:23:00,0.798,0.798,0.7979,0.7979,112700000.0
2008-08-22 18:24:00,0.7979,0.7981,0.7979,0.7981,95900000.0
2008-08-22 18:25:00,0.7981,0.79815,0.7981,0.7981,22600000.0
2008-08-22 18:26:00,0.7981,0.79825,0.79805,0.79815,86100000.0
2008-08-22 18:27:00,0.7981,0.7983,0.7981,0.7983,164300000.0
2008-08-22 18:28:00,0.79825,0.7984,0.79825,0.7983,178600000.0
2008-08-22 18:29:00,0.79835,0.79835,0.79825,0.7983,98900000.0
2008-08-22 18:30:00,0.79825,0.79825,0.79825,0.79825,107700000.0
2008-08-22 18:31:00,0.79825,0.7983,0.79825,0.7983,79700000.0
2008-08-22 18:32:00,0.7983,0.7984,0.7983,0.79835,84900000.0
2008-08-22 18:33:00,0.79835,0.79835,0.79825,0.7983,70000000.0
2008-08-22 18:34:00,0.79825,0.79835,0.79825,0.7983,176300000.0
2008-08-22 18:35:00,0.7983,0.79835,0.7983,0.79835,34100000.0
2008-08-22 18:36:00,0.79835,0.7984,0.7983,0.7984,185800000.0
2008-08-22 18:37:00,0.7984,0.79855,0.79835,0.79855,178200000.0
2008-08-22 18:38:00,0.79855,0.7986,0.7985,0.79855,51600000.0
2008-08-22 18:39:00,0.79855,0.79855,0.7984,0.79845,152100000.0
2008-08-22 18:40:00,0.7985,0.79855,0.79835,0.79845,96800000.0
2008-08-22 18:41:00,0.79845,0.79855,0.7984,0.79855,187099999.0
2008-08-22 18:42:00,0.7985,0.79865,0.79845,0.7986,268300000.0
2008-08-22 18:43:00,0.79865,0.7987,0.79855,0.79865,233399999.0
2008-08-22 18:44:00,0.79865,0.7987,0.79855,0.79855,314300001.0
2008-08-22 18:45:00,0.79855,0.7987,0.7985,0.79865,220400000.0
2008-08-22 18:46:00,0.79865,0.79865,0.7986,0.7986,95500000.0
2008-08-22 18:47:00,0.7986,0.79865,0.79855,0.7986,201400000.0
2008-08-22 18:48:00,0.7986,0.7986,0.79845,0.7985,215700000.0
2008-08-22 18:49:00,0.7985,0.7985,0.79835,0.7984,152800000.0
2008-08-22 18:50:00,0.7984,0.7985,0.79835,0.79845,89200000.0
2008-08-22 18:51:00,0.7985,0.7985,0.7985,0.7985,12600000.0
2008-08-22 18:52:00,0.79855,0.79865,0.7985,0.79865,106200000.0
2008-08-22 18:53:00,0.79865,0.7987,0.7986,0.79865,31900000.0
2008-08-22 18:54:00,0.79865,0.7987,0.79865,0.7987,37800000.0
2008-08-22 18:55:00,0.79865,0.7987,0.79865,0.79865,38800000.0
2008-08-22 18:56:00,0.79865,0.7987,0.79855,0.7986,74600000.0
2008-08-22 18:57:00,0.79855,0.79855,0.79845,0.7985,126000000.0
2008-08-22 18:58:00,0.79855,0.7987,0.7985,0.7986,74100000.0
2008-08-22 18:59:00,0.7986,0.7986,0.79855,0.7986,48300000.0
2008-08-22 19:00:00,0.79855,0.7987,0.79855,0.79865,80700000.0
2008-08-22 19:01:00,0.7987,0.7987,0.79865,0.79865,125900000.0
2008-08-22 19:02:00,0.79865,0.79875,0.79865,0.7987,102100000.0
2008-08-22 19:03:00,0.7987,0.79875,0.79855,0.79855,101800000.0
2008-08-22 19:04:00,0.79855,0.79865,0.7985,0.79865,116000000.0
2008-08-22 19:05:00,0.7986,0.7986,0.7985,0.7985,50800000.0
2008-08-22 19:06:00,0.7985,0.7985,0.79835,0.79835,31000000.0
2008-08-22 19:07:00,0.79835,0.79845,0.7983,0.79845,148800000.0
2008-08-22 19:08:00,0.79845,0.7986,0.79845,0.79855,255300000.0
2008-08-22 19:09:00,0.79855,0.7986,0.7984,0.79845,128800000.0
2008-08-22 19:10:00,0.79845,0.7985,0.7984,0.7984,122000000.0
2008-08-22 19:11:00,0.7984,0.79845,0.79835,0.7984,63400000.0
2008-08-22 19:12:00,0.79835,0.7985,0.79835,0.79845,64800000.0
2008-08-22 19:13:00,0.79845,0.79855,0.7984,0.7985,74700000.0
2008-08-22 19:14:00,0.7985,0.7986,0.79845,0.79855,83800000.0
2008-08-22 19:15:00,0.79855,0.79855,0.7984,0.7985,56200000.0
2008-08-22 19:16:00,0.7985,0.79855,0.7984,0.7984,40800000.0
2008-08-22 19:17:00,0.7984,0.7985,0.79835,0.7984,197500000.0
2008-08-22 19:18:00,0.7984,0.7985,0.79835,0.7984,126700000.0
2008-08-22 19:19:00,0.79845,0.79845,0.7984,0.7984,21400000.0
2008-08-22 19:20:00,0.7984,0.7984,0.79835,0.7984,165799999.0
2008-08-22 19:21:00,0.79835,0.7984,0.79835,0.7984,141199998.0
2008-08-22 19:22:00,0.7984,0.79845,0.7984,0.7984,7000000.0
2008-08-22 19:23:00,0.7984,0.79845,0.7984,0.79845,14800000.0
2008-08-22 19:24:00,0.79845,0.7985,0.79845,0.7985,40000000.0
2008-08-22 19:25:00,0.7985,0.79855,0.79845,0.7985,51500000.0
2008-08-22 19:26:00,0.79855,0.79855,0.7984,0.7984,89000000.0
2008-08-22 19:27:00,0.7984,0.7984,0.79835,0.7984,100800000.0
2008-08-22 19:28:00,0.7984,0.7984,0.79835,0.7984,390999999.0
2008-08-22 19:29:00,0.7984,0.7984,0.7984,0.7984,193100000.0
2008-08-22 19:30:00,0.7984,0.7984,0.79835,0.7984,286400002.0
2008-08-22 19:31:00,0.7984,0.79845,0.7984,0.79845,96999999.0
2008-08-22 19:32:00,0.7984,0.79845,0.7983,0.7983,173600000.0
2008-08-22 19:33:00,0.7983,0.7984,0.79825,0.7984,196500000.0
2008-08-22 19:34:00,0.7984,0.7984,0.79825,0.79825,57500000.0
2008-08-22 19:35:00,0.7983,0.7983,0.7982,0.7982,74200000.0
2008-08-22 19:36:00,0.7982,0.7982,0.7981,0.7981,45200000.0
2008-08-22 19:37:00,0.7981,0.79815,0.7981,0.7981,74900000.0
2008-08-22 19:38:00,0.7981,0.7981,0.7979,0.79795,145400000.0
2008-08-22 19:39:00,0.79795,0.79805,0.79795,0.798,114500000.0
2008-08-22 19:40:00,0.798,0.79815,0.79795,0.79815,119700000.0
2008-08-22 19:41:00,0.7982,0.7982,0.798,0.79805,152900000.0
2008-08-22 19:42:00,0.798,0.798,0.79795,0.79795,86300000.0
2008-08-22 19:43:00,0.79795,0.798,0.79795,0.798,111100000.0
2008-08-22 19:44:00,0.798,0.79815,0.79795,0.798,71300000.0
2008-08-22 19:45:00,0.798,0.798,0.7979,0.79795,110600000.0
2008-08-22 19:46:00,0.79795,0.7981,0.7979,0.79795,233900000.0
2008-08-22 19:47:00,0.79795,0.79805,0.79795,0.798,52300000.0
2008-08-22 19:48:00,0.798,0.798,0.79795,0.79795,276200000.0
2008-08-22 19:49:00,0.79795,0.79805,0.79795,0.79805,104700000.0
2008-08-22 19:50:00,0.79805,0.79805,0.798,0.79805,18900000.0
2008-08-22 19:51:00,0.7981,0.7982,0.7981,0.7982,53500000.0
2008-08-22 19:52:00,0.7982,0.79825,0.79805,0.79805,167500000.0
2008-08-22 19:53:00,0.79815,0.79815,0.7979,0.798,268100000.0
2008-08-22 19:54:00,0.798,0.7982,0.798,0.79815,129100000.0
2008-08-22 19:55:00,0.7981,0.79815,0.79805,0.7981,111500000.0
2008-08-22 19:56:00,0.7981,0.79815,0.798,0.798,51800000.0
2008-08-22 19:57:00,0.798,0.7982,0.798,0.798,158400000.0
2008-08-22 19:58:00,0.798,0.79805,0.79795,0.79805,82800000.0
2008-08-22 19:59:00,0.79805,0.7981,0.79795,0.79795,170400000.0
2008-08-22 20:00:00,0.79795,0.79815,0.7979,0.79795,187900000.0
2008-08-22 20:01:00,0.79795,0.79805,0.7979,0.7979,90300000.0
2008-08-22 20:02:00,0.7979,0.79805,0.7979,0.79805,115000000.0
2008-08-22 20:03:00,0.79805,0.79805,0.7979,0.7979,85100000.0
2008-08-22 20:04:00,0.7979,0.7979,0.79785,0.7979,61400000.0
2008-08-22 20:05:00,0.7979,0.7979,0.7978,0.79785,154500000.0
2008-08-22 20:06:00,0.79785,0.79795,0.79785,0.79785,189700000.0
2008-08-22 20:07:00,0.7979,0.798,0.7978,0.7979,150000000.0
2008-08-22 20:08:00,0.7979,0.798,0.7979,0.79795,35500000.0
2008-08-22 20:09:00,0.79795,0.79805,0.79795,0.79795,102600000.0
2008-08-22 20:10:00,0.79795,0.798,0.7979,0.7979,150300000.0
2008-08-22 20:11:00,0.7979,0.798,0.79785,0.798,154500000.0
2008-08-22 20:12:00,0.798,0.79815,0.798,0.79815,126600000.0
2008-08-22 20:13:00,0.79815,0.79815,0.79795,0.798,149800000.0
2008-08-22 20:14:00,0.79805,0.7982,0.79805,0.79815,95500000.0
2008-08-22 20:15:00,0.79815,0.7982,0.79815,0.79815,83700000.0
2008-08-22 20:16:00,0.79815,0.7982,0.79805,0.7981,140000000.0
2008-08-22 20:17:00,0.79815,0.7982,0.79805,0.7981,155300000.0
2008-08-22 20:18:00,0.7981,0.7981,0.7979,0.7979,107800000.0
2008-08-22 20:19:00,0.7979,0.79815,0.79785,0.79815,290400000.0
2008-08-22 20:20:00,0.79815,0.79815,0.798,0.79805,69600000.0
2008-08-22 20:21:00,0.79805,0.79805,0.7978,0.798,164500000.0
2008-08-22 20:22:00,0.798,0.7981,0.79785,0.798,364700000.0
2008-08-22 20:23:00,0.798,0.7981,0.79795,0.79795,151700000.0
2008-08-22 20:24:00,0.79795,0.79795,0.79785,0.79785,151400000.0
2008-08-22 20:25:00,0.79785,0.79785,0.79765,0.7978,97000000.0
2008-08-22 20:26:00,0.7978,0.79785,0.7977,0.79775,107500000.0
2008-08-22 20:27:00,0.79775,0.798,0.79775,0.79795,90400000.0
2008-08-22 20:28:00,0.79795,0.79795,0.79775,0.79775,101700000.0
2008-08-22 20:29:00,0.79775,0.798,0.79775,0.7979,126200000.0
2008-08-22 20:30:00,0.7979,0.7981,0.7979,0.79805,96300000.0
2008-08-22 20:31:00,0.79805,0.79805,0.79785,0.79805,321500000.0
2008-08-22 20:32:00,0.798,0.7981,0.7979,0.7981,90200000.0
2008-08-22 20:33:00,0.7981,0.7982,0.7981,0.7982,70000000.0
2008-08-22 20:34:00,0.7982,0.7982,0.7981,0.7981,218100000.0
2008-08-22 20:35:00,0.7981,0.79815,0.7981,0.7981,71000000.0
2008-08-22 20:36:00,0.7981,0.7982,0.7981,0.7982,78500000.0
2008-08-22 20:37:00,0.7982,0.7983,0.79805,0.79805,131600000.0
2008-08-22 20:38:00,0.79805,0.79805,0.79785,0.79785,64000000.0
2008-08-22 20:39:00,0.7979,0.7979,0.7978,0.7978,156200000.0
2008-08-22 20:40:00,0.7978,0.79785,0.7978,0.7978,60400000.0
2008-08-22 20:41:00,0.7978,0.7979,0.7978,0.7978,72000000.0
2008-08-22 20:42:00,0.7978,0.7978,0.79775,0.79775,70200000.0
2008-08-22 20:43:00,0.79775,0.79775,0.7977,0.7977,16800000.0
2008-08-22 20:44:00,0.7977,0.7977,0.79735,0.79745,459300000.0
2008-08-22 20:45:00,0.79745,0.7975,0.7974,0.79745,124700000.0
2008-08-22 20:46:00,0.79745,0.79755,0.79745,0.79745,150100000.0
2008-08-22 20:47:00,0.79745,0.7977,0.79745,0.7977,52900000.0
2008-08-22 20:48:00,0.7978,0.7979,0.7977,0.7977,140200000.0
2008-08-22 20:49:00,0.79775,0.79795,0.7977,0.7979,106600000.0
2008-08-22 20:50:00,0.7979,0.79805,0.79785,0.7979,142700000.0
2008-08-22 20:51:00,0.7979,0.798,0.7978,0.7979,97800000.0
2008-08-22 20:52:00,0.7979,0.7979,0.79775,0.7978,96100000.0
2008-08-22 20:53:00,0.79785,0.7979,0.7978,0.79785,81000000.0
2008-08-22 20:54:00,0.7978,0.7978,0.79775,0.79775,53700000.0
2008-08-22 20:55:00,0.79775,0.7979,0.79775,0.79785,96100000.0
2008-08-22 20:56:00,0.7979,0.79795,0.79785,0.7979,68300000.0
2008-08-22 20:57:00,0.7979,0.798,0.7979,0.79795,77100000.0
2008-08-22 20:58:00,0.7979,0.79805,0.7979,0.79805,46900000.0
2008-08-22 20:59:00,0.79805,0.79805,0.7978,0.7978,119600000.0
2008-08-22 21:00:00,0.7978,0.79785,0.7977,0.79785,186500000.0
2008-08-22 21:01:00,0.79785,0.79795,0.7978,0.79785,50000000.0
2008-08-22 21:02:00,0.79775,0.7979,0.79775,0.79785,40700000.0
2008-08-22 21:03:00,0.79785,0.79795,0.79785,0.7979,29100000.0
2008-08-22 21:04:00,0.79795,0.798,0.7979,0.7979,21600000.0
2008-08-22 21:05:00,0.798,0.79805,0.7979,0.79795,16900000.0
2008-08-22 21:06:00,0.79795,0.79795,0.7979,0.7979,24700000.0
2008-08-22 21:07:00,0.7979,0.798,0.7979,0.798,11600000.0
2008-08-22 21:08:00,0.79795,0.79805,0.79795,0.798,10700000.0
2008-08-22 21:09:00,0.798,0.79815,0.798,0.79815,26900000.0
2008-08-22 21:10:00,0.79805,0.7981,0.798,0.798,21100000.0
2008-08-22 21:11:00,0.79805,0.7981,0.798,0.798,25600000.0
2008-08-22 21:12:00,0.798,0.7981,0.79795,0.79805,64700000.0
2008-08-22 21:13:00,0.79805,0.79805,0.79795,0.798,58500000.0
2008-08-22 21:14:00,0.798,0.798,0.798,0.798,1600000.0
2008-08-22 21:15:00,0.798,0.798,0.798,0.798,1200000.0
2008-08-22 21:16:00,0.79795,0.79795,0.7979,0.7979,67800000.0
2008-08-22 21:17:00,0.79795,0.798,0.7979,0.7979,34700000.0
2008-08-22 21:18:00,0.7979,0.7979,0.7979,0.7979,1200000.0
2008-08-22 21:19:00,0.7979,0.798,0.79785,0.79795,43000000.0
2008-08-22 21:20:00,0.7979,0.79795,0.79785,0.79785,21700000.0
2008-08-22 21:21:00,0.79785,0.79785,0.79785,0.79785,40800000.0
2008-08-22 21:22:00,0.79785,0.79785,0.79785,0.79785,31900000.0
2008-08-22 21:23:00,0.79785,0.79785,0.79785,0.79785,25500000.0
2008-08-22 21:24:00,0.79785,0.7979,0.79785,0.7979,38000000.0
2008-08-22 21:25:00,0.79785,0.7979,0.79785,0.7979,65300000.0
2008-08-22 21:26:00,0.7979,0.798,0.7979,0.79795,99600000.0
2008-08-22 21:27:00,0.79795,0.7981,0.79795,0.79805,50900000.0
2008-08-22 21:28:00,0.79805,0.79805,0.798,0.79805,8000000.0
2008-08-22 21:29:00,0.79805,0.7981,0.79805,0.79805,15800000.0
2008-08-22 21:30:00,0.79805,0.79805,0.798,0.79805,34200000.0
2008-08-22 21:31:00,0.79805,0.79805,0.798,0.79805,16600000.0
2008-08-22 21:32:00,0.798,0.79805,0.798,0.79805,29300000.0
2008-08-22 21:33:00,0.79805,0.7981,0.798,0.79805,79000000.0
2008-08-22 21:34:00,0.798,0.79805,0.798,0.79805,8900000.0
2008-08-22 21:35:00,0.79805,0.79805,0.79805,0.79805,10600000.0
2008-08-22 21:36:00,0.79805,0.7981,0.79805,0.7981,45600000.0
2008-08-22 21:37:00,0.79805,0.7981,0.79805,0.7981,9100000.0
2008-08-22 21:38:00,0.7981,0.7981,0.79805,0.79805,12600000.0
2008-08-22 21:39:00,0.79805,0.7981,0.798,0.79805,21600000.0
2008-08-22 21:40:00,0.7981,0.79815,0.79805,0.79805,39300000.0
2008-08-22 21:41:00,0.79805,0.7981,0.79805,0.79805,42100000.0
2008-08-22 21:42:00,0.79805,0.79815,0.79795,0.798,74300000.0
2008-08-22 21:43:00,0.79795,0.798,0.7979,0.7979,25400000.0
2008-08-22 21:44:00,0.7979,0.798,0.7979,0.79795,53600000.0
2008-08-22 21:45:00,0.79795,0.798,0.7979,0.7979,68100000.0
2008-08-22 21:46:00,0.7979,0.79795,0.7979,0.79795,37700000.0
2008-08-22 21:47:00,0.79795,0.798,0.79795,0.79795,6000000.0
2008-08-22 21:48:00,0.79795,0.79795,0.7979,0.7979,10100000.0
2008-08-22 21:49:00,0.7979,0.7979,0.7978,0.79785,61900000.0
2008-08-22 21:50:00,0.79785,0.79795,0.79785,0.79795,47900000.0
2008-08-22 21:51:00,0.798,0.798,0.79795,0.798,29900000.0
2008-08-22 21:52:00,0.79805,0.79805,0.798,0.79805,26200000.0
2008-08-22 21:53:00,0.79805,0.79805,0.79805,0.79805,20400000.0
2008-08-22 21:54:00,0.79805,0.79805,0.798,0.79805,5300000.0
2008-08-22 21:55:00,0.79805,0.79805,0.798,0.79805,26800000.0
2008-08-22 21:56:00,0.79805,0.7981,0.798,0.798,84800000.0
2008-08-22 21:57:00,0.798,0.79815,0.798,0.79815,44800000.0
2008-08-22 21:58:00,0.79815,0.7982,0.7981,0.7981,86000000.0
2008-08-22 21:59:00,0.7981,0.7981,0.79805,0.79805,6800000.0
2008-08-22 22:00:00,0.79805,0.7982,0.79805,0.7981,11400000.0
2008-08-22 22:01:00,0.79815,0.79815,0.7981,0.79815,13800000.0
2008-08-22 22:02:00,0.79815,0.79815,0.79815,0.79815,3300000.0
2008-08-22 22:03:00,0.79815,0.79815,0.79815,0.79815,1000000.0
2008-08-22 22:04:00,0.79815,0.79815,0.7981,0.79815,14000000.0
2008-08-22 22:05:00,0.7981,0.79815,0.7981,0.7981,16900000.0
2008-08-22 22:06:00,0.7981,0.7981,0.79795,0.79795,66700000.0
2008-08-22 22:07:00,0.79795,0.79805,0.79795,0.79805,19800000.0
2008-08-22 22:08:00,0.79805,0.79805,0.79805,0.79805,4400000.0
2008-08-22 22:09:00,0.79805,0.79805,0.798,0.79805,9100000.0
2008-08-22 22:10:00,0.79805,0.79805,0.79795,0.798,53000000.0
2008-08-22 22:11:00,0.798,0.79805,0.798,0.79805,25900000.0
2008-08-22 22:12:00,0.79805,0.79805,0.79795,0.798,24900000.0
2008-08-22 22:13:00,0.79805,0.79805,0.798,0.79805,9900000.0
2008-08-22 22:14:00,0.79805,0.7981,0.79795,0.79795,18300000.0
2008-08-22 22:15:00,0.798,0.798,0.79795,0.79795,12300000.0
2008-08-22 22:16:00,0.79795,0.798,0.79795,0.798,37300000.0
2008-08-22 22:17:00,0.798,0.79805,0.79795,0.79795,14600000.0
2008-08-22 22:18:00,0.79795,0.798,0.79795,0.798,11000000.0
2008-08-22 22:19:00,0.79753,0.79772,0.79753,0.79768,41600000.0
2008-08-22 22:20:00,0.798,0.798,0.7979,0.7979,42300000.0
2008-08-22 22:21:00,0.798,0.798,0.7979,0.7979,3900000.0
2008-08-22 22:22:00,0.79788,0.79788,0.79763,0.79777,61600000.0
2008-08-22 22:23:00,0.79795,0.798,0.7979,0.798,11400000.0
2008-08-22 22:24:00,0.798,0.798,0.798,0.798,20300000.0
2008-08-22 22:25:00,0.79805,0.79805,0.798,0.798,7800000.0
2008-08-22 22:26:00,0.79805,0.79805,0.7979,0.798,60500000.0
2008-08-22 22:27:00,0.798,0.7981,0.798,0.798,26700000.0
2008-08-22 22:28:00,0.798,0.79805,0.79795,0.79805,54300000.0
2008-08-22 22:29:00,0.798,0.7981,0.798,0.79805,59300000.0
2008-08-22 22:30:00,0.79805,0.7982,0.79805,0.7981,92500000.0
2008-08-22 22:31:00,0.79815,0.79815,0.798,0.79805,14000000.0
2008-08-22 22:32:00,0.798,0.7981,0.798,0.7981,21600000.0
2008-08-22 22:33:00,0.7981,0.7981,0.798,0.79805,10500000.0
2008-08-22 22:34:00,0.7981,0.7981,0.79785,0.798,107500000.0
2008-08-22 22:35:00,0.798,0.7981,0.7979,0.79795,125300000.0
2008-08-22 22:36:00,0.79795,0.79795,0.79785,0.7979,53500000.0
2008-08-22 22:37:00,0.79795,0.79795,0.7979,0.79795,5300000.0
2008-08-22 22:38:00,0.7979,0.79795,0.7978,0.79795,11200000.0
2008-08-22 22:39:00,0.798,0.798,0.7979,0.7979,10700000.0
2008-08-22 22:40:00,0.79795,0.79805,0.7979,0.79805,20300000.0
2008-08-22 22:41:00,0.798,0.798,0.7979,0.79795,18300000.0
2008-08-22 22:42:00,0.79795,0.7981,0.79795,0.79795,27600000.0
2008-08-22 22:43:00,0.79795,0.79805,0.7979,0.79795,14600000.0
2008-08-22 22:44:00,0.79805,0.7981,0.798,0.7981,7300000.0
2008-08-22 22:45:00,0.7981,0.7981,0.798,0.7981,22500000.0
2008-08-22 22:46:00,0.7981,0.7981,0.7979,0.79805,51700000.0
2008-08-22 22:47:00,0.79795,0.798,0.7979,0.798,53000000.0
2008-08-22 22:48:00,0.79805,0.7981,0.798,0.7981,10600000.0
2008-08-22 22:49:00,0.7981,0.79825,0.798,0.79825,21900000.0
2008-08-22 22:50:00,0.7983,0.7983,0.7982,0.79825,25600000.0
2008-08-22 22:51:00,0.79815,0.7983,0.79815,0.79825,90400000.0
2008-08-22 22:52:00,0.7983,0.79835,0.7982,0.7983,25500000.0
2008-08-22 22:53:00,0.7983,0.79835,0.79815,0.79825,18300000.0
2008-08-22 22:54:00,0.79815,0.79825,0.79815,0.79815,10500000.0
2008-08-22 22:55:00,0.79825,0.79825,0.79805,0.7982,29100000.0
2008-08-22 22:56:00,0.79825,0.79825,0.7981,0.7981,7600000.0
2008-08-22 22:57:00,0.79805,0.7983,0.79805,0.7983,6600000.0
2008-08-22 22:58:00,0.7983,0.7984,0.7982,0.7983,45100000.0
2008-08-22 22:59:00,0.79825,0.7984,0.7982,0.7984,22700000.0
2008-08-24 23:00:00,0.7987,0.7987,0.7986,0.7986,16100000.0
2008-08-24 23:01:00,0.79857,0.79857,0.7985,0.7985,20200000.0
2008-08-24 23:02:00,0.79877,0.79883,0.79864,0.79864,28000000.0
2008-08-24 23:03:00,0.79858,0.79858,0.79849,0.7985,31700000.0
2008-08-24 23:04:00,0.79875,0.79877,0.79861,0.79862,166500000.0
2008-08-24 23:05:00,0.79866,0.7987,0.79854,0.79862,96600000.0
2008-08-24 23:06:00,0.7982,0.7982,0.7982,0.7982,1000000.0
2008-08-24 23:07:00,0.7985,0.7985,0.7985,0.7985,32400002.0
2008-08-24 23:08:00,0.7985,0.7985,0.7985,0.7985,16200001.0
2008-08-24 23:09:00,0.7985,0.7985,0.7985,0.7985,16200001.0
2008-08-24 23:10:00,0.7986,0.79865,0.79815,0.7984,228800009.0
2008-08-24 23:11:00,0.7983,0.7985,0.7983,0.7985,85200001.0
2008-08-24 23:12:00,0.7985,0.7985,0.7984,0.7984,105600003.0
2008-08-24 23:13:00,0.7984,0.7986,0.7984,0.7985,127599998.0
2008-08-24 23:14:00,0.7986,0.7986,0.7986,0.7986,35500000.0
2008-08-24 23:15:00,0.7986,0.7986,0.7986,0.7986,1600000.0
2008-08-24 23:16:00,0.7986,0.7986,0.7985,0.7985,38500002.0
2008-08-24 23:17:00,0.7985,0.7985,0.7985,0.7985,39000002.0
2008-08-24 23:18:00,0.79858,0.79858,0.79836,0.79846,73600000.0
2008-08-24 23:19:00,0.79844,0.79849,0.79841,0.79841,57300000.0
2008-08-24 23:20:00,0.7985,0.7985,0.7985,0.7985,18200001.0
2008-08-24 23:21:00,0.7985,0.7985,0.7984,0.7984,85200001.0
2008-08-24 23:22:00,0.7985,0.7986,0.7985,0.7986,54100003.0
2008-08-24 23:23:00,0.7985,0.7986,0.7985,0.7985,86600003.0
2008-08-24 23:24:00,0.7985,0.7985,0.7985,0.7985,20500000.0
2008-08-24 23:25:00,0.7985,0.7985,0.7985,0.7985,43700000.0
2008-08-24 23:26:00,0.7985,0.7985,0.7985,0.7985,5400000.0
2008-08-24 23:27:00,0.7985,0.79855,0.7985,0.7985,20800000.0
2008-08-24 23:28:00,0.7985,0.7986,0.7985,0.7986,33300000.0
2008-08-24 23:29:00,0.7985,0.7986,0.7985,0.7985,77400000.0
2008-08-24 23:30:00,0.7985,0.7985,0.7985,0.7985,31700000.0
2008-08-24 23:31:00,0.7986,0.7986,0.7985,0.7985,6900000.0
2008-08-24 23:32:00,0.7986,0.7986,0.7985,0.7985,6900000.0
2008-08-24 23:33:00,0.7986,0.7986,0.7985,0.7985,6900000.0
2008-08-24 23:34:00,0.7986,0.7986,0.7985,0.7985,6900000.0
2008-08-24 23:35:00,0.7986,0.7986,0.7985,0.7985,6900000.0
2008-08-24 23:36:00,0.7986,0.7986,0.7985,0.7985,6900000.0
2008-08-24 23:37:00,0.7986,0.7986,0.7985,0.7985,6900000.0
2008-08-24 23:38:00,0.7986,0.7986,0.7985,0.7985,17600000.0
2008-08-24 23:39:00,0.7986,0.7986,0.7985,0.7985,12800000.0
2008-08-24 23:40:00,0.7986,0.7986,0.7985,0.7985,6900000.0
2008-08-24 23:41:00,0.7986,0.7986,0.7985,0.7985,16500000.0
2008-08-24 23:42:00,0.7985,0.7986,0.7985,0.7986,18100000.0
2008-08-24 23:43:00,0.7986,0.7986,0.7985,0.7986,28100000.0
2008-08-24 23:44:00,0.7986,0.7986,0.7986,0.7986,11300000.0
2008-08-24 23:45:00,0.79856,0.79858,0.79854,0.79856,29900000.0
2008-08-24 23:46:00,0.7987,0.7987,0.79855,0.7986,36300000.0
2008-08-24 23:47:00,0.79855,0.79866,0.79854,0.79864,30500000.0
2008-08-24 23:48:00,0.79873,0.79873,0.79856,0.79856,38800000.0
2008-08-24 23:49:00,0.79854,0.79858,0.79853,0.79858,49600000.0
2008-08-24 23:50:00,0.79867,0.79867,0.79852,0.7986,55700000.0
2008-08-24 23:51:00,0.79865,0.79865,0.79865,0.79865,2000000.0
2008-08-24 23:52:00,0.79865,0.79865,0.79865,0.79865,2000000.0
2008-08-24 23:53:00,0.79854,0.79866,0.79853,0.79866,63600000.0
2008-08-24 23:54:00,0.7987,0.7987,0.7987,0.7987,2000000.0
2008-08-24 23:55:00,0.7986,0.7986,0.7986,0.7986,17200000.0
2008-08-24 23:56:00,0.79863,0.79863,0.79847,0.79858,124900000.0
2008-08-24 23:57:00,0.7986,0.7986,0.7986,0.7986,5400000.0
2008-08-24 23:58:00,0.79865,0.79865,0.79855,0.79855,10600000.0
2008-08-24 23:59:00,0.79847,0.79859,0.79842,0.79851,180700000.0
2008-08-25 00:00:00,0.7986,0.7986,0.7985,0.79855,29300000.0
2008-08-25 00:01:00,0.7985,0.7985,0.79844,0.79848,15000000.0
2008-08-25 00:02:00,0.79856,0.79856,0.79834,0.79854,73000000.0
2008-08-25 00:03:00,0.7986,0.7986,0.7986,0.7986,3200000.0
2008-08-25 00:04:00,0.7986,0.7986,0.7986,0.7986,9600000.0
2008-08-25 00:05:00,0.7986,0.7986,0.7986,0.7986,6400000.0
2008-08-25 00:06:00,0.7986,0.7986,0.7986,0.7986,3200000.0
2008-08-25 00:07:00,0.7986,0.7986,0.7985,0.7985,19300000.0
2008-08-25 00:08:00,0.7985,0.7985,0.7985,0.7985,3200000.0
2008-08-25 00:09:00,0.7985,0.7985,0.7985,0.7985,17100000.0
2008-08-25 00:10:00,0.7985,0.7985,0.7984,0.7984,15500000.0
2008-08-25 00:11:00,0.7984,0.7984,0.7984,0.7984,13300000.0
2008-08-25 00:12:00,0.7984,0.7984,0.7984,0.7984,11700000.0
2008-08-25 00:13:00,0.7984,0.7984,0.7984,0.7984,8000000.0
2008-08-25 00:14:00,0.7984,0.7985,0.7984,0.7984,42200000.0
2008-08-25 00:15:00,0.79845,0.7985,0.79845,0.7985,4200000.0
2008-08-25 00:16:00,0.7985,0.7985,0.7985,0.7985,3200000.0
2008-08-25 00:17:00,0.7985,0.7985,0.7984,0.7985,13300000.0
2008-08-25 00:18:00,0.7985,0.7985,0.7985,0.7985,3200000.0
2008-08-25 00:19:00,0.7985,0.7985,0.7985,0.7985,3200000.0
2008-08-25 00:20:00,0.7985,0.7985,0.7985,0.7985,3200000.0
2008-08-25 00:21:00,0.7985,0.7985,0.7985,0.7985,3200000.0
2008-08-25 00:22:00,0.7985,0.7985,0.7985,0.7985,3200000.0
2008-08-25 00:23:00,0.79845,0.79845,0.7984,0.7984,4700000.0
2008-08-25 00:24:00,0.7984,0.7985,0.7984,0.7985,10400000.0
2008-08-25 00:25:00,0.7985,0.7985,0.7985,0.7985,9600000.0
2008-08-25 00:26:00,0.7984,0.7984,0.7984,0.7984,28000000.0
2008-08-25 00:27:00,0.7984,0.7984,0.7984,0.7984,8600000.0
2008-08-25 00:28:00,0.7984,0.7984,0.79834,0.79834,3000000.0
2008-08-25 00:29:00,0.7984,0.79845,0.7984,0.79845,9600000.0
2008-08-25 00:30:00,0.7984,0.79845,0.7984,0.79845,34100000.0
2008-08-25 00:31:00,0.7984,0.79845,0.7984,0.79845,8500000.0
2008-08-25 00:32:00,0.7984,0.7984,0.7984,0.7984,27800000.0
2008-08-25 00:33:00,0.7984,0.7984,0.7984,0.7984,7500000.0
2008-08-25 00:34:00,0.7984,0.79845,0.7984,0.7984,14900000.0
2008-08-25 00:35:00,0.7984,0.7984,0.7984,0.7984,6400000.0
2008-08-25 00:36:00,0.7984,0.7984,0.7984,0.7984,6400000.0
2008-08-25 00:37:00,0.7984,0.7984,0.7984,0.7984,20300000.0
2008-08-25 00:38:00,0.7984,0.7984,0.7984,0.7984,6400000.0
2008-08-25 00:39:00,0.7984,0.7984,0.7983,0.7983,41500000.0
2008-08-25 00:40:00,0.7983,0.7983,0.79805,0.7982,63600000.0
2008-08-25 00:41:00,0.79815,0.7982,0.7981,0.79815,19900000.0
2008-08-25 00:42:00,0.7981,0.7982,0.79805,0.7982,19900000.0
2008-08-25 00:43:00,0.7981,0.7981,0.7981,0.7981,1000000.0
2008-08-25 00:44:00,0.7981,0.79815,0.7981,0.79815,4900000.0
2008-08-25 00:45:00,0.79815,0.79815,0.7981,0.79815,10100000.0
2008-08-25 00:46:00,0.7981,0.7981,0.7981,0.7981,2300000.0
2008-08-25 00:47:00,0.79805,0.79815,0.79805,0.79815,9200000.0
2008-08-25 00:48:00,0.7981,0.7981,0.79805,0.79805,7900000.0
2008-08-25 00:49:00,0.79805,0.7981,0.798,0.798,31700000.0
2008-08-25 00:50:00,0.798,0.79805,0.798,0.79805,49500000.0
2008-08-25 00:51:00,0.79805,0.7982,0.79805,0.7982,30300000.0
2008-08-25 00:52:00,0.79825,0.79825,0.7981,0.7981,14900000.0
2008-08-25 00:53:00,0.79815,0.79825,0.7981,0.79825,13800000.0
2008-08-25 00:54:00,0.7982,0.7982,0.7981,0.7981,10900000.0
2008-08-25 00:55:00,0.7981,0.7981,0.7981,0.7981,18300000.0
2008-08-25 00:56:00,0.7981,0.79815,0.7981,0.7981,42100000.0
2008-08-25 00:57:00,0.7981,0.79815,0.7981,0.79815,31300000.0
2008-08-25 00:58:00,0.7981,0.7981,0.7981,0.7981,8600000.0
2008-08-25 00:59:00,0.7981,0.7982,0.7981,0.7982,9600000.0
2008-08-25 01:00:00,0.79815,0.79825,0.79815,0.7982,57000000.0
2008-08-25 01:01:00,0.79825,0.79825,0.7982,0.7982,9400000.0
2008-08-25 01:02:00,0.79825,0.79825,0.7982,0.79825,5100000.0
2008-08-25 01:03:00,0.7982,0.79825,0.7982,0.79825,4100000.0
2008-08-25 01:04:00,0.7982,0.7982,0.7981,0.7981,15100000.0
2008-08-25 01:05:00,0.79815,0.7983,0.79815,0.7983,15900000.0
2008-08-25 01:06:00,0.7983,0.7983,0.7983,0.7983,13900000.0
2008-08-25 01:07:00,0.7983,0.7983,0.7983,0.7983,21500000.0
2008-08-25 01:08:00,0.79835,0.7984,0.7983,0.7983,25600000.0
2008-08-25 01:09:00,0.7983,0.7983,0.79825,0.79825,26700000.0
2008-08-25 01:10:00,0.79825,0.79825,0.7982,0.7982,30100000.0
2008-08-25 01:11:00,0.7982,0.7983,0.79815,0.79815,63100000.0
2008-08-25 01:12:00,0.79815,0.79825,0.79815,0.7982,90000000.0
2008-08-25 01:13:00,0.7982,0.79825,0.79815,0.79815,94200000.0
2008-08-25 01:14:00,0.7982,0.79825,0.7982,0.79825,69500000.0
2008-08-25 01:15:00,0.79825,0.79825,0.79825,0.79825,5100000.0
2008-08-25 01:16:00,0.79825,0.7983,0.79825,0.79825,13700000.0
2008-08-25 01:17:00,0.79825,0.7983,0.79825,0.79825,12700000.0
2008-08-25 01:18:00,0.79825,0.7984,0.79825,0.7984,36900000.0
2008-08-25 01:19:00,0.7984,0.7984,0.79825,0.79825,57700000.0
2008-08-25 01:20:00,0.7983,0.7983,0.79825,0.79825,13800000.0
2008-08-25 01:21:00,0.79825,0.79825,0.79815,0.7982,40000000.0
2008-08-25 01:22:00,0.7982,0.79825,0.79815,0.79815,99900000.0
2008-08-25 01:23:00,0.7982,0.7982,0.79815,0.7982,23400000.0
2008-08-25 01:24:00,0.79825,0.79825,0.79825,0.79825,1000000.0
2008-08-25 01:25:00,0.7982,0.79825,0.7982,0.7982,57200000.0
2008-08-25 01:26:00,0.7982,0.7982,0.7982,0.7982,12400000.0
2008-08-25 01:27:00,0.7982,0.7982,0.7982,0.7982,17900000.0
2008-08-25 01:28:00,0.79815,0.79815,0.79815,0.79815,9600000.0
2008-08-25 01:29:00,0.79815,0.7982,0.79815,0.7982,12900000.0
2008-08-25 01:30:00,0.7982,0.7982,0.79815,0.79815,12200000.0
2008-08-25 01:31:00,0.7982,0.7982,0.79815,0.79815,4300000.0
2008-08-25 01:32:00,0.79815,0.7982,0.7981,0.7981,15800000.0
2008-08-25 01:33:00,0.79815,0.7983,0.79815,0.79815,98300000.0
2008-08-25 01:34:00,0.79815,0.79815,0.79815,0.79815,3000000.0
2008-08-25 01:35:00,0.7981,0.7981,0.7981,0.7981,8100000.0
2008-08-25 01:36:00,0.79805,0.7981,0.79805,0.79805,19200000.0
2008-08-25 01:37:00,0.79805,0.7981,0.798,0.7981,111200000.0
2008-08-25 01:38:00,0.79805,0.7981,0.79805,0.79805,5600000.0
2008-08-25 01:39:00,0.79805,0.79805,0.798,0.798,16500000.0
2008-08-25 01:40:00,0.798,0.79815,0.798,0.79815,12000000.0
2008-08-25 01:41:00,0.79815,0.79815,0.79815,0.79815,1000000.0
2008-08-25 01:42:00,0.79815,0.7982,0.79815,0.79815,9900000.0
2008-08-25 01:43:00,0.79815,0.79845,0.79815,0.7984,96800000.0
2008-08-25 01:44:00,0.79845,0.79845,0.79835,0.79835,86400000.0
2008-08-25 01:45:00,0.7984,0.7984,0.79835,0.7984,27400000.0
2008-08-25 01:46:00,0.7984,0.7984,0.7984,0.7984,28200000.0
2008-08-25 01:47:00,0.7984,0.7986,0.79835,0.79855,192800000.0
2008-08-25 01:48:00,0.79855,0.7986,0.79845,0.79855,172700000.0
2008-08-25 01:49:00,0.7986,0.79875,0.79855,0.7987,176700000.0
2008-08-25 01:50:00,0.7987,0.79875,0.7986,0.79865,185100000.0
2008-08-25 01:51:00,0.79865,0.7987,0.7986,0.7987,80900000.0
2008-08-25 01:52:00,0.79865,0.79865,0.7986,0.7986,59200000.0
2008-08-25 01:53:00,0.79865,0.79865,0.7986,0.7986,25000000.0
2008-08-25 01:54:00,0.7986,0.79865,0.7986,0.7986,67300000.0
2008-08-25 01:55:00,0.7986,0.7986,0.79855,0.79855,18500000.0
2008-08-25 01:56:00,0.79855,0.7987,0.79855,0.79865,25100000.0
2008-08-25 01:57:00,0.79865,0.79865,0.7986,0.7986,34800000.0
2008-08-25 01:58:00,0.7986,0.79865,0.7986,0.79865,66000000.0
2008-08-25 01:59:00,0.79865,0.7987,0.79865,0.79865,28900000.0
2008-08-25 02:00:00,0.79865,0.7988,0.79865,0.79875,48800000.0
2008-08-25 02:01:00,0.79875,0.79875,0.7987,0.79875,54100000.0
2008-08-25 02:02:00,0.79875,0.79875,0.7987,0.7987,23500000.0
2008-08-25 02:03:00,0.79875,0.79875,0.7987,0.7987,12800000.0
2008-08-25 02:04:00,0.79875,0.79945,0.79865,0.7994,265200000.0
2008-08-25 02:05:00,0.79935,0.7999,0.79925,0.7998,740999997.0
2008-08-25 02:06:00,0.7999,0.79995,0.79975,0.79975,273100000.0
2008-08-25 02:07:00,0.79975,0.7999,0.7995,0.7996,539000000.0
2008-08-25 02:08:00,0.7996,0.7999,0.7995,0.7998,514500000.0
2008-08-25 02:09:00,0.7998,0.7998,0.79935,0.7994,433300000.0
2008-08-25 02:10:00,0.7994,0.7995,0.7992,0.7993,509400000.0
2008-08-25 02:11:00,0.7993,0.79955,0.7993,0.7994,468299999.0
2008-08-25 02:12:00,0.7994,0.7998,0.7993,0.79975,471499999.0
2008-08-25 02:13:00,0.79975,0.7999,0.7997,0.7998,460200001.0
2008-08-25 02:14:00,0.7998,0.8002,0.7998,0.8002,408000000.0
2008-08-25 02:15:00,0.80015,0.80035,0.80015,0.80035,274700001.0
2008-08-25 02:16:00,0.8004,0.8004,0.79995,0.79995,608800000.0
2008-08-25 02:17:00,0.8,0.8,0.79975,0.7998,250300000.0
2008-08-25 02:18:00,0.7998,0.79985,0.7998,0.79985,222400000.0
2008-08-25 02:19:00,0.79985,0.79985,0.7996,0.7996,506600000.0
2008-08-25 02:20:00,0.7996,0.7997,0.7995,0.7996,428500000.0
2008-08-25 02:21:00,0.7995,0.7996,0.7995,0.7995,213200000.0
2008-08-25 02:22:00,0.7995,0.7996,0.7995,0.7996,196800000.0
2008-08-25 02:23:00,0.7996,0.7996,0.7995,0.7995,394700000.0
2008-08-25 02:24:00,0.7995,0.7995,0.7994,0.7994,58300000.0
2008-08-25 02:25:00,0.7994,0.7995,0.79935,0.79935,325000000.0
2008-08-25 02:26:00,0.79935,0.79945,0.79935,0.79935,54400000.0
2008-08-25 02:27:00,0.79935,0.79945,0.79935,0.79945,84300000.0
2008-08-25 02:28:00,0.79945,0.7996,0.79945,0.79945,272300000.0
2008-08-25 02:29:00,0.7994,0.7995,0.7994,0.7995,412299999.0
2008-08-25 02:30:00,0.79955,0.79955,0.7992,0.7992,575100000.0
2008-08-25 02:31:00,0.7992,0.7993,0.7992,0.7992,366100005.0
2008-08-25 02:32:00,0.7992,0.7992,0.79905,0.7991,326600000.0
2008-08-25 02:33:00,0.79905,0.7991,0.7989,0.79895,534500001.0
2008-08-25 02:34:00,0.799,0.79915,0.7989,0.799,372600002.0
2008-08-25 02:35:00,0.799,0.7994,0.799,0.79925,203600000.0
2008-08-25 02:36:00,0.7992,0.7992,0.79905,0.7991,304900000.0
2008-08-25 02:37:00,0.79915,0.79925,0.79905,0.7991,211300000.0
2008-08-25 02:38:00,0.79905,0.79905,0.799,0.799,107500000.0
2008-08-25 02:39:00,0.799,0.79905,0.79895,0.799,192600000.0
2008-08-25 02:40:00,0.799,0.79905,0.79895,0.79895,110700000.0
2008-08-25 02:41:00,0.79895,0.799,0.79895,0.799,79000000.0
2008-08-25 02:42:00,0.799,0.7994,0.799,0.7992,189800000.0
2008-08-25 02:43:00,0.7992,0.7993,0.7992,0.7993,126200000.0
2008-08-25 02:44:00,0.79935,0.79945,0.7991,0.7991,237500000.0
2008-08-25 02:45:00,0.7991,0.7991,0.79895,0.7991,436100001.0
2008-08-25 02:46:00,0.7991,0.7991,0.799,0.79905,120000000.0
2008-08-25 02:47:00,0.7991,0.7991,0.7991,0.7991,15600000.0
2008-08-25 02:48:00,0.7991,0.7991,0.7991,0.7991,4400000.0
2008-08-25 02:49:00,0.7991,0.7992,0.799,0.799,115700002.0
2008-08-25 02:50:00,0.79905,0.7991,0.799,0.799,141900000.0
2008-08-25 02:51:00,0.79905,0.79915,0.79905,0.79915,61700000.0
2008-08-25 02:52:00,0.7991,0.79915,0.79905,0.79905,152300000.0
2008-08-25 02:53:00,0.79905,0.7991,0.799,0.79905,228099999.0
2008-08-25 02:54:00,0.79905,0.7991,0.79905,0.79905,23900000.0
2008-08-25 02:55:00,0.79905,0.79905,0.79895,0.79895,253800001.0
2008-08-25 02:56:00,0.799,0.7991,0.79895,0.79905,362100003.0
2008-08-25 02:57:00,0.79905,0.79905,0.799,0.799,247799998.0
2008-08-25 02:58:00,0.799,0.79905,0.799,0.79905,258900000.0
2008-08-25 02:59:00,0.79905,0.79905,0.799,0.79905,222600000.0
2008-08-25 03:00:00,0.79905,0.79905,0.799,0.799,377800014.0
2008-08-25 03:01:00,0.799,0.79905,0.799,0.799,274800008.0
2008-08-25 03:02:00,0.799,0.799,0.799,0.799,69800001.0
2008-08-25 03:03:00,0.799,0.79905,0.799,0.79905,123799999.0
2008-08-25 03:04:00,0.799,0.79905,0.799,0.79905,36600000.0
2008-08-25 03:05:00,0.79905,0.7993,0.79905,0.79925,90200000.0
2008-08-25 03:06:00,0.79925,0.7993,0.79915,0.7992,145000000.0
2008-08-25 03:07:00,0.7992,0.79925,0.7992,0.7992,253499998.0
2008-08-25 03:08:00,0.79925,0.79925,0.79895,0.79905,288799996.0
2008-08-25 03:09:00,0.79905,0.7991,0.79895,0.79905,500099996.0
2008-08-25 03:10:00,0.79905,0.79905,0.79895,0.799,235099999.0
2008-08-25 03:11:00,0.799,0.7991,0.79895,0.79905,378500000.0
2008-08-25 03:12:00,0.7991,0.79925,0.79905,0.79915,321000000.0
2008-08-25 03:13:00,0.79915,0.7992,0.79895,0.79895,404700000.0
2008-08-25 03:14:00,0.79895,0.79905,0.79895,0.79905,82200000.0
2008-08-25 03:15:00,0.79905,0.7991,0.799,0.79905,222300000.0
2008-08-25 03:16:00,0.799,0.799,0.799,0.799,215300000.0
2008-08-25 03:17:00,0.799,0.799,0.79895,0.79895,32000000.0
2008-08-25 03:18:00,0.7989,0.79895,0.7989,0.7989,229499997.0
2008-08-25 03:19:00,0.7989,0.79895,0.7988,0.79885,214400000.0
2008-08-25 03:20:00,0.79885,0.79885,0.7987,0.7987,159800000.0
2008-08-25 03:21:00,0.7987,0.7988,0.79865,0.7987,33300000.0
2008-08-25 03:22:00,0.7987,0.7988,0.79865,0.7988,101800000.0
2008-08-25 03:23:00,0.79875,0.79885,0.79875,0.79885,121900000.0
2008-08-25 03:24:00,0.79885,0.79895,0.79875,0.79875,217100000.0
2008-08-25 03:25:00,0.79875,0.7988,0.79875,0.7988,63200000.0
2008-08-25 03:26:00,0.79875,0.79885,0.79875,0.79875,28300000.0
2008-08-25 03:27:00,0.7987,0.79875,0.7987,0.79875,98700000.0
2008-08-25 03:28:00,0.79875,0.7988,0.7987,0.7987,112800000.0
2008-08-25 03:29:00,0.7987,0.79875,0.7987,0.79875,93400000.0
2008-08-25 03:30:00,0.79875,0.79875,0.7987,0.79875,274500000.0
2008-08-25 03:31:00,0.7987,0.7988,0.7987,0.7988,84000000.0
2008-08-25 03:32:00,0.7988,0.7988,0.79875,0.7988,134300000.0
2008-08-25 03:33:00,0.7988,0.7988,0.7987,0.7987,97900000.0
2008-08-25 03:34:00,0.7987,0.7987,0.7987,0.7987,14600000.0
2008-08-25 03:35:00,0.7987,0.79885,0.7987,0.7988,91900000.0
2008-08-25 03:36:00,0.79885,0.79885,0.7988,0.7988,46100000.0
2008-08-25 03:37:00,0.79875,0.7988,0.79875,0.79875,53800000.0
2008-08-25 03:38:00,0.79875,0.79875,0.7987,0.79875,71100000.0
2008-08-25 03:39:00,0.79875,0.7988,0.7987,0.7988,61499999.0
2008-08-25 03:40:00,0.79875,0.79875,0.79875,0.79875,27500000.0
2008-08-25 03:41:00,0.7988,0.79885,0.7988,0.79885,26600000.0
2008-08-25 03:42:00,0.7988,0.79885,0.7988,0.79885,37800000.0
2008-08-25 03:43:00,0.79885,0.79895,0.7988,0.79895,19700000.0
2008-08-25 03:44:00,0.7989,0.7989,0.7988,0.7988,25000000.0
2008-08-25 03:45:00,0.7988,0.79885,0.7988,0.79885,33000000.0
2008-08-25 03:46:00,0.79885,0.79885,0.7988,0.7988,59200000.0
2008-08-25 03:47:00,0.7988,0.7989,0.7988,0.7989,61400000.0
2008-08-25 03:48:00,0.79885,0.79895,0.79885,0.79895,12200000.0
2008-08-25 03:49:00,0.79895,0.799,0.7989,0.7989,183100000.0
2008-08-25 03:50:00,0.79895,0.799,0.79895,0.79895,25400000.0
2008-08-25 03:51:00,0.79895,0.799,0.79895,0.799,68900000.0
2008-08-25 03:52:00,0.799,0.799,0.7989,0.79895,107000000.0
2008-08-25 03:53:00,0.79895,0.79895,0.7989,0.79895,144300000.0
2008-08-25 03:54:00,0.79895,0.799,0.79895,0.799,137600000.0
2008-08-25 03:55:00,0.79895,0.799,0.79895,0.799,80900000.0
2008-08-25 03:56:00,0.799,0.7991,0.799,0.7991,91600000.0
2008-08-25 03:57:00,0.79915,0.79925,0.79915,0.7992,61300000.0
2008-08-25 03:58:00,0.7992,0.7992,0.7991,0.79915,312000000.0
2008-08-25 03:59:00,0.79915,0.7992,0.7991,0.79915,79100000.0
2008-08-25 04:00:00,0.79915,0.79915,0.79905,0.79905,94200000.0
2008-08-25 04:01:00,0.79905,0.79915,0.79905,0.79915,46500000.0
2008-08-25 04:02:00,0.79915,0.7992,0.79915,0.7992,39200000.0
2008-08-25 04:03:00,0.7992,0.7992,0.79915,0.79915,150900000.0
2008-08-25 04:04:00,0.79915,0.79915,0.799,0.7991,242600000.0
2008-08-25 04:05:00,0.7991,0.7991,0.79905,0.79905,143300000.0
2008-08-25 04:06:00,0.79905,0.79905,0.799,0.799,75100000.0
2008-08-25 04:07:00,0.79905,0.79915,0.799,0.7991,138400000.0
2008-08-25 04:08:00,0.7991,0.7993,0.7991,0.79925,287499999.0
2008-08-25 04:09:00,0.79925,0.7993,0.7992,0.79925,226300000.0
2008-08-25 04:10:00,0.79925,0.79925,0.7992,0.79925,192500000.0
2008-08-25 04:11:00,0.79925,0.79925,0.79925,0.79925,4600000.0
2008-08-25 04:12:00,0.79925,0.79945,0.79925,0.79935,152300000.0
2008-08-25 04:13:00,0.79935,0.7994,0.7993,0.79935,103500000.0
2008-08-25 04:14:00,0.79935,0.79945,0.7993,0.79945,78300000.0
2008-08-25 04:15:00,0.79945,0.79945,0.79935,0.79935,53400000.0
2008-08-25 04:16:00,0.7994,0.7994,0.7993,0.7993,108500001.0
2008-08-25 04:17:00,0.7993,0.7994,0.79925,0.79935,130200000.0
2008-08-25 04:18:00,0.79935,0.79935,0.7992,0.7992,275800000.0
2008-08-25 04:19:00,0.7992,0.79925,0.79905,0.7992,185600000.0
2008-08-25 04:20:00,0.7992,0.7993,0.7992,0.7992,50500000.0
2008-08-25 04:21:00,0.7992,0.7992,0.7991,0.79915,79800000.0
2008-08-25 04:22:00,0.79915,0.79915,0.79905,0.7991,55400000.0
2008-08-25 04:23:00,0.79905,0.7991,0.799,0.79905,74300000.0
2008-08-25 04:24:00,0.79905,0.79905,0.799,0.799,87000000.0
2008-08-25 04:25:00,0.799,0.799,0.799,0.799,77900000.0
2008-08-25 04:26:00,0.79905,0.7992,0.799,0.79915,163300000.0
2008-08-25 04:27:00,0.7992,0.7992,0.7991,0.7992,90100000.0
2008-08-25 04:28:00,0.7992,0.7992,0.79915,0.79915,64100000.0
2008-08-25 04:29:00,0.79915,0.7992,0.7991,0.7991,89400000.0
2008-08-25 04:30:00,0.7991,0.7991,0.79905,0.79905,68400000.0
2008-08-25 04:31:00,0.79905,0.7992,0.79905,0.7992,102900000.0
2008-08-25 04:32:00,0.79915,0.7992,0.79915,0.79915,43400000.0
2008-08-25 04:33:00,0.79915,0.79915,0.7991,0.7991,59300000.0
2008-08-25 04:34:00,0.7991,0.7991,0.7991,0.7991,13600000.0
2008-08-25 04:35:00,0.7991,0.7991,0.7991,0.7991,2200000.0
2008-08-25 04:36:00,0.7991,0.7991,0.79895,0.79895,160400000.0
2008-08-25 04:37:00,0.79895,0.799,0.79895,0.799,43400000.0
2008-08-25 04:38:00,0.799,0.799,0.79895,0.79895,60400000.0
2008-08-25 04:39:00,0.79895,0.799,0.79895,0.799,11300000.0
2008-08-25 04:40:00,0.799,0.79905,0.799,0.79905,90100000.0
2008-08-25 04:41:00,0.79905,0.79905,0.79905,0.79905,6600000.0
2008-08-25 04:42:00,0.79905,0.79905,0.79905,0.79905,11100000.0
2008-08-25 04:43:00,0.79905,0.7991,0.79905,0.79905,37300000.0
2008-08-25 04:44:00,0.79905,0.79905,0.79895,0.79895,37700000.0
2008-08-25 04:45:00,0.79895,0.79895,0.79895,0.79895,6400000.0
2008-08-25 04:46:00,0.799,0.79905,0.799,0.799,113900000.0
2008-08-25 04:47:00,0.79905,0.79905,0.79905,0.79905,21000000.0
2008-08-25 04:48:00,0.79905,0.7991,0.79905,0.79905,19900000.0
2008-08-25 04:49:00,0.79905,0.79905,0.79905,0.79905,35900000.0
2008-08-25 04:50:00,0.79905,0.79915,0.79905,0.7991,97600000.0
2008-08-25 04:51:00,0.7991,0.7991,0.7991,0.7991,30800000.0
2008-08-25 04:52:00,0.7991,0.79915,0.7991,0.79915,4700000.0
2008-08-25 04:53:00,0.7991,0.7992,0.7991,0.7992,31700000.0
2008-08-25 04:54:00,0.7992,0.7992,0.79915,0.79915,26100000.0
2008-08-25 04:55:00,0.79915,0.79925,0.79915,0.79925,54300000.0
2008-08-25 04:56:00,0.79925,0.7993,0.79925,0.7993,43500000.0
2008-08-25 04:57:00,0.7993,0.79935,0.79925,0.79935,43500000.0
2008-08-25 04:58:00,0.79935,0.79935,0.79925,0.79925,61600000.0
2008-08-25 04:59:00,0.79925,0.79925,0.79925,0.79925,6400000.0
2008-08-25 05:00:00,0.79925,0.79925,0.7992,0.7992,13300000.0
2008-08-25 05:01:00,0.79925,0.79925,0.79925,0.79925,7900000.0
2008-08-25 05:02:00,0.79925,0.7993,0.79925,0.79925,22700000.0
2008-08-25 05:03:00,0.7993,0.7993,0.7992,0.7992,63500000.0
2008-08-25 05:04:00,0.7992,0.7992,0.79915,0.7992,31000000.0
2008-08-25 05:05:00,0.7992,0.7992,0.7992,0.7992,2700000.0
2008-08-25 05:06:00,0.7992,0.7992,0.7991,0.79915,74300000.0
2008-08-25 05:07:00,0.79915,0.7993,0.79915,0.79925,134700000.0
2008-08-25 05:08:00,0.7992,0.79925,0.7992,0.79925,55900000.0
2008-08-25 05:09:00,0.7992,0.79925,0.7992,0.79925,36200000.0
2008-08-25 05:10:00,0.79925,0.79925,0.7992,0.7992,45000000.0
2008-08-25 05:11:00,0.7992,0.7992,0.7992,0.7992,23900000.0
2008-08-25 05:12:00,0.79925,0.79925,0.7992,0.7992,103700000.0
2008-08-25 05:13:00,0.7992,0.7993,0.79915,0.7992,142900000.0
2008-08-25 05:14:00,0.79925,0.79925,0.79925,0.79925,2000000.0
2008-08-25 05:15:00,0.79925,0.79925,0.79925,0.79925,2100000.0
2008-08-25 05:16:00,0.79925,0.79925,0.7992,0.7992,79800000.0
2008-08-25 05:17:00,0.7992,0.79925,0.7992,0.79925,119900000.0
2008-08-25 05:18:00,0.79925,0.79925,0.7992,0.7992,51500000.0
2008-08-25 05:19:00,0.79925,0.7993,0.79925,0.7993,16000000.0
2008-08-25 05:20:00,0.7993,0.7993,0.79915,0.79915,66200000.0
2008-08-25 05:21:00,0.79915,0.7992,0.79915,0.7992,51200000.0
2008-08-25 05:22:00,0.7992,0.79925,0.7992,0.7992,82099998.0
2008-08-25 05:23:00,0.7992,0.79925,0.7992,0.79925,82100000.0
2008-08-25 05:24:00,0.79925,0.7993,0.79925,0.79925,29000000.0
2008-08-25 05:25:00,0.79925,0.7993,0.79925,0.7993,29900000.0
2008-08-25 05:26:00,0.7993,0.79935,0.79925,0.79925,28500000.0
2008-08-25 05:27:00,0.79925,0.79935,0.79925,0.79935,51500000.0
2008-08-25 05:28:00,0.79935,0.79935,0.79935,0.79935,1000000.0
2008-08-25 05:29:00,0.79945,0.79945,0.79925,0.79925,133600000.0
2008-08-25 05:30:00,0.7993,0.7993,0.79925,0.79925,121300000.0
2008-08-25 05:31:00,0.79925,0.79925,0.79925,0.79925,7300000.0
2008-08-25 05:32:00,0.79925,0.7993,0.79925,0.79925,64400000.0
2008-08-25 05:33:00,0.7993,0.7993,0.7993,0.7993,4800000.0
2008-08-25 05:34:00,0.79925,0.7993,0.79925,0.7993,61000000.0
2008-08-25 05:35:00,0.79925,0.7993,0.79925,0.79925,22400000.0
2008-08-25 05:36:00,0.7992,0.79925,0.7992,0.79925,191599999.0
2008-08-25 05:37:00,0.79925,0.7993,0.79925,0.79925,41000000.0
2008-08-25 05:38:00,0.79925,0.79935,0.79925,0.7993,79100000.0
2008-08-25 05:39:00,0.7993,0.7994,0.7993,0.79935,107700000.0
2008-08-25 05:40:00,0.79935,0.79935,0.79925,0.79925,45900000.0
2008-08-25 05:41:00,0.79925,0.7993,0.7992,0.7993,22000000.0
2008-08-25 05:42:00,0.7993,0.7993,0.79925,0.79925,16200000.0
2008-08-25 05:43:00,0.79925,0.79925,0.7992,0.79925,96500000.0
2008-08-25 05:44:00,0.79925,0.7994,0.7992,0.7993,77600000.0
2008-08-25 05:45:00,0.7994,0.7994,0.7993,0.7994,109200000.0
2008-08-25 05:46:00,0.7994,0.7994,0.7993,0.7994,100000000.0
2008-08-25 05:47:00,0.7994,0.79945,0.79935,0.79935,90200000.0
2008-08-25 05:48:00,0.79935,0.7994,0.79935,0.7994,118400000.0
2008-08-25 05:49:00,0.7994,0.7994,0.79935,0.79935,9800000.0
2008-08-25 05:50:00,0.7994,0.7994,0.79935,0.79935,15100000.0
2008-08-25 05:51:00,0.79935,0.7994,0.79935,0.79935,50200000.0
2008-08-25 05:52:00,0.79935,0.79935,0.79935,0.79935,26900000.0
2008-08-25 05:53:00,0.79935,0.7994,0.79935,0.7994,17300000.0
2008-08-25 05:54:00,0.7994,0.7994,0.7993,0.7993,53800000.0
2008-08-25 05:55:00,0.79925,0.7993,0.79925,0.7993,83800000.0
2008-08-25 05:56:00,0.79935,0.79935,0.79925,0.79925,107300000.0
2008-08-25 05:57:00,0.79925,0.79925,0.799,0.7991,366100000.0
2008-08-25 05:58:00,0.7991,0.7992,0.79905,0.79915,213800000.0
2008-08-25 05:59:00,0.79915,0.7992,0.7991,0.7992,180900000.0
2008-08-25 06:00:00,0.7992,0.79925,0.7992,0.79925,324200000.0
2008-08-25 06:01:00,0.79925,0.79935,0.7992,0.79925,239300000.0
2008-08-25 06:02:00,0.79925,0.79935,0.79925,0.7993,98200000.0
2008-08-25 06:03:00,0.7993,0.7993,0.79925,0.79925,221400000.0
2008-08-25 06:04:00,0.7992,0.7992,0.79915,0.79915,306500000.0
2008-08-25 06:05:00,0.79915,0.79925,0.79915,0.79925,67100000.0
2008-08-25 06:06:00,0.7992,0.79925,0.7992,0.7992,145900000.0
2008-08-25 06:07:00,0.7992,0.7992,0.7992,0.7992,271200000.0
2008-08-25 06:08:00,0.7992,0.7992,0.7992,0.7992,100300000.0
2008-08-25 06:09:00,0.7992,0.7992,0.7992,0.7992,89500000.0
2008-08-25 06:10:00,0.7992,0.7992,0.7992,0.7992,49600000.0
2008-08-25 06:11:00,0.7992,0.7992,0.79915,0.7992,42000000.0
2008-08-25 06:12:00,0.7992,0.7992,0.79905,0.7991,79400000.0
2008-08-25 06:13:00,0.79905,0.7992,0.79905,0.7992,174500000.0
2008-08-25 06:14:00,0.7992,0.7992,0.7992,0.7992,213100000.0
2008-08-25 06:15:00,0.7992,0.7992,0.7992,0.7992,108900000.0
2008-08-25 06:16:00,0.7992,0.7992,0.7991,0.7991,349100000.0
2008-08-25 06:17:00,0.79905,0.79905,0.79895,0.799,113200000.0
2008-08-25 06:18:00,0.799,0.799,0.79895,0.79895,81300000.0
2008-08-25 06:19:00,0.79895,0.79905,0.7989,0.799,239900001.0
2008-08-25 06:20:00,0.79905,0.79905,0.79895,0.799,69100000.0
2008-08-25 06:21:00,0.799,0.799,0.79895,0.799,129800000.0
2008-08-25 06:22:00,0.799,0.79905,0.799,0.799,78400000.0
2008-08-25 06:23:00,0.79905,0.79905,0.799,0.799,207600000.0
2008-08-25 06:24:00,0.79905,0.7991,0.799,0.799,137600000.0
2008-08-25 06:25:00,0.799,0.799,0.799,0.799,76200000.0
2008-08-25 06:26:00,0.799,0.799,0.79895,0.799,121200000.0
2008-08-25 06:27:00,0.799,0.799,0.799,0.799,110000000.0
2008-08-25 06:28:00,0.799,0.7991,0.799,0.799,93800000.0
2008-08-25 06:29:00,0.799,0.799,0.799,0.799,19300000.0
2008-08-25 06:30:00,0.799,0.79905,0.79875,0.79875,281700001.0
2008-08-25 06:31:00,0.7988,0.7989,0.79875,0.7989,199400000.0
2008-08-25 06:32:00,0.79885,0.79895,0.79885,0.79885,148200000.0
2008-08-25 06:33:00,0.79885,0.7989,0.7988,0.7988,433799999.0
2008-08-25 06:34:00,0.7988,0.79885,0.7984,0.7984,348500000.0
2008-08-25 06:35:00,0.7984,0.79855,0.79835,0.79845,207300000.0
2008-08-25 06:36:00,0.79845,0.79875,0.79845,0.79875,397000000.0
2008-08-25 06:37:00,0.79875,0.7989,0.79875,0.79885,146600000.0
2008-08-25 06:38:00,0.7988,0.799,0.7988,0.799,71600000.0
2008-08-25 06:39:00,0.79895,0.799,0.79875,0.79875,114100000.0
2008-08-25 06:40:00,0.79875,0.7988,0.79875,0.7988,9000000.0
2008-08-25 06:41:00,0.7988,0.79885,0.7987,0.79875,423100000.0
2008-08-25 06:42:00,0.79875,0.79905,0.79875,0.79905,306400000.0
2008-08-25 06:43:00,0.79905,0.7992,0.799,0.799,367500000.0
2008-08-25 06:44:00,0.799,0.7991,0.799,0.7991,269499999.0
2008-08-25 06:45:00,0.7991,0.79915,0.7991,0.79915,36500000.0
2008-08-25 06:46:00,0.79915,0.79925,0.7991,0.79925,291500000.0
2008-08-25 06:47:00,0.79925,0.79925,0.79925,0.79925,53100000.0
2008-08-25 06:48:00,0.79925,0.79925,0.7992,0.7992,212200000.0
2008-08-25 06:49:00,0.7992,0.7993,0.7992,0.79925,69300000.0
2008-08-25 06:50:00,0.79925,0.79925,0.799,0.799,108200000.0
2008-08-25 06:51:00,0.799,0.799,0.79885,0.79895,342800000.0
2008-08-25 06:52:00,0.79895,0.799,0.79885,0.799,294200000.0
2008-08-25 06:53:00,0.799,0.79905,0.79895,0.799,164900000.0
2008-08-25 06:54:00,0.799,0.799,0.799,0.799,62800000.0
2008-08-25 06:55:00,0.799,0.799,0.79895,0.79895,38700000.0
2008-08-25 06:56:00,0.79895,0.79895,0.79885,0.79885,125099999.0
2008-08-25 06:57:00,0.79885,0.799,0.7988,0.79895,157600000.0
2008-08-25 06:58:00,0.79895,0.799,0.7989,0.799,121900000.0
2008-08-25 06:59:00,0.799,0.799,0.7988,0.7988,275200001.0
2008-08-25 07:00:00,0.7988,0.7989,0.7988,0.79885,165400001.0
2008-08-25 07:01:00,0.79885,0.7989,0.7987,0.7988,210300002.0
2008-08-25 07:02:00,0.7988,0.7988,0.79875,0.7988,57900000.0
2008-08-25 07:03:00,0.79885,0.79895,0.79875,0.7989,182299999.0
2008-08-25 07:04:00,0.79885,0.7989,0.79875,0.7988,272900003.0
2008-08-25 07:05:00,0.7988,0.7988,0.7987,0.7988,569100005.0
2008-08-25 07:06:00,0.7988,0.7989,0.7988,0.7989,101300000.0
2008-08-25 07:07:00,0.7989,0.7989,0.7987,0.79885,178899999.0
2008-08-25 07:08:00,0.7988,0.79885,0.7988,0.79885,47800000.0
2008-08-25 07:09:00,0.7989,0.7989,0.7988,0.7988,53400000.0
2008-08-25 07:10:00,0.79885,0.79885,0.7988,0.7988,56799999.0
2008-08-25 07:11:00,0.79885,0.79885,0.7988,0.79885,21500000.0
2008-08-25 07:12:00,0.7989,0.7989,0.7987,0.79875,172600000.0
2008-08-25 07:13:00,0.7987,0.79875,0.7987,0.7987,201600000.0
2008-08-25 07:14:00,0.79875,0.79885,0.79875,0.79885,67100000.0
2008-08-25 07:15:00,0.79885,0.7989,0.7988,0.7988,50800000.0
2008-08-25 07:16:00,0.7988,0.79885,0.7987,0.7987,125000000.0
2008-08-25 07:17:00,0.7987,0.79895,0.7987,0.7988,384100000.0
2008-08-25 07:18:00,0.7988,0.7989,0.7988,0.7988,180900003.0
2008-08-25 07:19:00,0.7988,0.7988,0.7986,0.7988,382799999.0
2008-08-25 07:20:00,0.79885,0.79915,0.79885,0.799,301900000.0
2008-08-25 07:21:00,0.799,0.7992,0.799,0.7992,363499998.0
2008-08-25 07:22:00,0.79915,0.79915,0.79885,0.799,506600000.0
2008-08-25 07:23:00,0.799,0.799,0.79885,0.79895,177400000.0
2008-08-25 07:24:00,0.799,0.7991,0.7989,0.79895,148200000.0
2008-08-25 07:25:00,0.79895,0.799,0.7989,0.7989,148300000.0
2008-08-25 07:26:00,0.79895,0.79895,0.79885,0.7989,84500000.0
2008-08-25 07:27:00,0.7989,0.799,0.7989,0.79895,18300000.0
2008-08-25 07:28:00,0.79895,0.79895,0.7989,0.79895,8000000.0
2008-08-25 07:29:00,0.7989,0.79895,0.7989,0.7989,6000000.0
2008-08-25 07:30:00,0.79885,0.7989,0.79885,0.7989,8200000.0
2008-08-25 07:31:00,0.79895,0.79905,0.79875,0.79905,211000000.0
2008-08-25 07:32:00,0.79905,0.7991,0.79885,0.79905,158700000.0
2008-08-25 07:33:00,0.79905,0.7991,0.79895,0.7991,150000000.0
2008-08-25 07:34:00,0.79905,0.79915,0.79895,0.799,118900000.0
2008-08-25 07:35:00,0.799,0.7991,0.799,0.799,109100000.0
2008-08-25 07:36:00,0.799,0.7991,0.7989,0.799,136000000.0
2008-08-25 07:37:00,0.79905,0.79925,0.79905,0.79915,92900000.0
2008-08-25 07:38:00,0.7991,0.79915,0.7989,0.799,302000000.0
2008-08-25 07:39:00,0.799,0.79905,0.79875,0.79885,169400000.0
2008-08-25 07:40:00,0.79885,0.799,0.79865,0.7987,271100000.0
2008-08-25 07:41:00,0.79875,0.79875,0.7987,0.7987,147000000.0
2008-08-25 07:42:00,0.7987,0.7987,0.7987,0.7987,145200000.0
2008-08-25 07:43:00,0.7987,0.7988,0.7987,0.7988,85400000.0
2008-08-25 07:44:00,0.7988,0.7988,0.7988,0.7988,10300000.0
2008-08-25 07:45:00,0.7988,0.7988,0.7987,0.7987,78400000.0
2008-08-25 07:46:00,0.7987,0.79875,0.7987,0.7987,75300000.0
2008-08-25 07:47:00,0.7987,0.799,0.7987,0.799,60000000.0
2008-08-25 07:48:00,0.799,0.79905,0.7989,0.799,214800000.0
2008-08-25 07:49:00,0.799,0.799,0.7987,0.7989,357400000.0
2008-08-25 07:50:00,0.7989,0.799,0.7987,0.7988,587899999.0
2008-08-25 07:51:00,0.7988,0.7989,0.7988,0.7989,305000002.0
2008-08-25 07:52:00,0.7989,0.7989,0.7988,0.7988,152500000.0
2008-08-25 07:53:00,0.7987,0.79875,0.7986,0.79865,408300000.0
2008-08-25 07:54:00,0.7987,0.7987,0.79865,0.7987,43800000.0
2008-08-25 07:55:00,0.7987,0.7987,0.79855,0.79865,109200001.0
2008-08-25 07:56:00,0.7986,0.7986,0.79855,0.7986,99200000.0
2008-08-25 07:57:00,0.7985,0.7986,0.7985,0.7986,34200000.0
2008-08-25 07:58:00,0.7986,0.79865,0.7985,0.7985,170500000.0
2008-08-25 07:59:00,0.7985,0.79855,0.79835,0.7984,162500000.0
2008-08-25 08:00:00,0.7984,0.7984,0.7983,0.7984,450200000.0
2008-08-25 08:01:00,0.7984,0.79885,0.79835,0.7988,92500000.0
2008-08-25 08:02:00,0.7988,0.7988,0.7984,0.79845,169700000.0
2008-08-25 08:03:00,0.7985,0.79865,0.79845,0.7986,75700000.0
2008-08-25 08:04:00,0.79865,0.79895,0.7986,0.79885,62000000.0
2008-08-25 08:05:00,0.7989,0.7989,0.79865,0.79865,139900000.0
2008-08-25 08:06:00,0.79865,0.79875,0.79865,0.79865,45000000.0
2008-08-25 08:07:00,0.79865,0.79865,0.79855,0.79855,39400000.0
2008-08-25 08:08:00,0.7986,0.79865,0.7985,0.7985,110400000.0
2008-08-25 08:09:00,0.7985,0.7985,0.7984,0.79845,124900000.0
2008-08-25 08:10:00,0.79845,0.79855,0.7983,0.7984,122700000.0
2008-08-25 08:11:00,0.7984,0.79855,0.7984,0.7985,61400000.0
2008-08-25 08:12:00,0.7985,0.79855,0.7984,0.79855,43700000.0
2008-08-25 08:13:00,0.79855,0.79875,0.7985,0.79875,56600000.0
2008-08-25 08:14:00,0.79875,0.79875,0.7986,0.79865,87000000.0
2008-08-25 08:15:00,0.7987,0.7988,0.7987,0.79875,19200000.0
2008-08-25 08:16:00,0.79875,0.79875,0.7984,0.79855,107900000.0
2008-08-25 08:17:00,0.7985,0.79865,0.7985,0.7986,80000000.0
2008-08-25 08:18:00,0.79865,0.7987,0.7986,0.79865,17700000.0
2008-08-25 08:19:00,0.79865,0.79875,0.79865,0.7987,19800000.0
2008-08-25 08:20:00,0.79865,0.7987,0.79865,0.79865,10000000.0
2008-08-25 08:21:00,0.79865,0.79865,0.79865,0.79865,13100000.0
2008-08-25 08:22:00,0.79865,0.79865,0.79845,0.79845,114700000.0
2008-08-25 08:23:00,0.79845,0.79855,0.7984,0.79855,27300000.0
2008-08-25 08:24:00,0.7986,0.79865,0.7986,0.7986,53100000.0
2008-08-25 08:25:00,0.7986,0.7986,0.7984,0.79855,69400000.0
2008-08-25 08:26:00,0.7986,0.7986,0.79835,0.79835,35600000.0
2008-08-25 08:27:00,0.79835,0.7988,0.79835,0.7988,85400000.0
2008-08-25 08:28:00,0.7988,0.79885,0.79865,0.7987,99300000.0
2008-08-25 08:29:00,0.79865,0.79875,0.79865,0.7987,59400000.0
2008-08-25 08:30:00,0.79865,0.79875,0.79865,0.7987,80500000.0
2008-08-25 08:31:00,0.79875,0.7988,0.7987,0.79875,84300000.0
2008-08-25 08:32:00,0.79875,0.799,0.79875,0.79895,74400000.0
2008-08-25 08:33:00,0.79895,0.79905,0.79895,0.799,46700000.0
2008-08-25 08:34:00,0.799,0.799,0.79885,0.7989,75300000.0
2008-08-25 08:35:00,0.7989,0.7989,0.7989,0.7989,5600000.0
2008-08-25 08:36:00,0.7989,0.7989,0.79885,0.79885,6000000.0
2008-08-25 08:37:00,0.79885,0.79885,0.79885,0.79885,23500000.0
2008-08-25 08:38:00,0.79885,0.7991,0.79885,0.7991,194800000.0
2008-08-25 08:39:00,0.7991,0.7992,0.79905,0.79915,126900000.0
2008-08-25 08:40:00,0.7991,0.79915,0.79905,0.79915,114700000.0
2008-08-25 08:41:00,0.79915,0.7993,0.79915,0.7992,62700000.0
2008-08-25 08:42:00,0.79925,0.7993,0.79915,0.79915,80000000.0
2008-08-25 08:43:00,0.79915,0.7992,0.7991,0.79915,24800000.0
2008-08-25 08:44:00,0.79915,0.79915,0.7991,0.7991,33200000.0
2008-08-25 08:45:00,0.7991,0.7991,0.7991,0.7991,7100000.0
2008-08-25 08:46:00,0.7991,0.79915,0.79905,0.7991,77400000.0
2008-08-25 08:47:00,0.79905,0.7991,0.799,0.79905,167000000.0
2008-08-25 08:48:00,0.79905,0.79925,0.79905,0.7992,173300000.0
2008-08-25 08:49:00,0.7992,0.7992,0.79905,0.79905,138000000.0
2008-08-25 08:50:00,0.79905,0.7992,0.79905,0.79915,170500000.0
2008-08-25 08:51:00,0.79915,0.79935,0.79915,0.79925,201900000.0
2008-08-25 08:52:00,0.79925,0.79925,0.79905,0.7991,113800000.0
2008-08-25 08:53:00,0.7991,0.79915,0.799,0.7991,194300000.0
2008-08-25 08:54:00,0.79905,0.79915,0.79895,0.799,146600000.0
2008-08-25 08:55:00,0.799,0.7991,0.79895,0.79905,184200000.0
2008-08-25 08:56:00,0.79905,0.79905,0.7989,0.799,81600000.0
2008-08-25 08:57:00,0.799,0.7991,0.799,0.799,80900000.0
2008-08-25 08:58:00,0.799,0.7991,0.799,0.7991,114300000.0
2008-08-25 08:59:00,0.7991,0.79925,0.7991,0.79915,132000000.0
2008-08-25 09:00:00,0.79915,0.79915,0.799,0.79905,200800000.0
2008-08-25 09:01:00,0.79905,0.79915,0.799,0.79905,212600000.0
2008-08-25 09:02:00,0.79905,0.7991,0.79885,0.799,108500000.0
2008-08-25 09:03:00,0.799,0.79915,0.799,0.79915,113600000.0
2008-08-25 09:04:00,0.79915,0.79925,0.7991,0.7992,129500000.0
2008-08-25 09:05:00,0.7992,0.7992,0.79895,0.799,159500000.0
2008-08-25 09:06:00,0.799,0.799,0.79885,0.79895,164100000.0
2008-08-25 09:07:00,0.79895,0.79895,0.7985,0.7985,245200000.0
2008-08-25 09:08:00,0.7985,0.7986,0.7982,0.79855,401500000.0
2008-08-25 09:09:00,0.7985,0.7985,0.79835,0.7985,160300000.0
2008-08-25 09:10:00,0.7985,0.7986,0.7984,0.79855,180000000.0
2008-08-25 09:11:00,0.79855,0.7986,0.7985,0.7985,118700000.0
2008-08-25 09:12:00,0.7985,0.79875,0.7985,0.79865,161700000.0
2008-08-25 09:13:00,0.79875,0.79885,0.7987,0.79875,127400000.0
2008-08-25 09:14:00,0.79875,0.7989,0.7987,0.79885,174100000.0
2008-08-25 09:15:00,0.79885,0.7989,0.79865,0.79865,221600000.0
2008-08-25 09:16:00,0.79865,0.79895,0.79865,0.7988,88900000.0
2008-08-25 09:17:00,0.7988,0.799,0.7988,0.7988,125700000.0
2008-08-25 09:18:00,0.79885,0.79885,0.7988,0.79885,30900000.0
2008-08-25 09:19:00,0.7988,0.7988,0.7986,0.79865,127800000.0
2008-08-25 09:20:00,0.79865,0.79895,0.79865,0.7988,209300000.0
2008-08-25 09:21:00,0.79885,0.79885,0.7987,0.79875,78600000.0
2008-08-25 09:22:00,0.79875,0.79875,0.79865,0.79875,66400000.0
2008-08-25 09:23:00,0.7987,0.7988,0.7987,0.7987,89700000.0
2008-08-25 09:24:00,0.79865,0.7988,0.79865,0.7987,165700000.0
2008-08-25 09:25:00,0.7987,0.79875,0.7987,0.79875,32500000.0
2008-08-25 09:26:00,0.79875,0.79885,0.79875,0.79885,86200000.0
2008-08-25 09:27:00,0.79885,0.7989,0.7988,0.7989,88100000.0
2008-08-25 09:28:00,0.7989,0.79895,0.7989,0.7989,100900000.0
2008-08-25 09:29:00,0.7989,0.7989,0.7988,0.7989,76200000.0
2008-08-25 09:30:00,0.7989,0.79895,0.7988,0.7989,95500000.0
2008-08-25 09:31:00,0.79895,0.79895,0.79885,0.79895,123200000.0
2008-08-25 09:32:00,0.7989,0.79895,0.79875,0.7988,183800000.0
2008-08-25 09:33:00,0.7988,0.79885,0.79865,0.79875,194600000.0
2008-08-25 09:34:00,0.79875,0.7991,0.79875,0.79905,188600000.0
2008-08-25 09:35:00,0.79905,0.79915,0.79895,0.79915,109600000.0
2008-08-25 09:36:00,0.79915,0.79915,0.799,0.79905,138100000.0
2008-08-25 09:37:00,0.79895,0.7991,0.7988,0.7988,154900000.0
2008-08-25 09:38:00,0.7988,0.7989,0.79875,0.79875,132600000.0
2008-08-25 09:39:00,0.79875,0.7988,0.79865,0.7987,71200000.0
2008-08-25 09:40:00,0.7987,0.7988,0.7987,0.7987,111500000.0
2008-08-25 09:41:00,0.7987,0.79875,0.79865,0.7987,107500000.0
2008-08-25 09:42:00,0.7987,0.79875,0.7986,0.79865,114000000.0
2008-08-25 09:43:00,0.79865,0.79865,0.79855,0.79865,56000000.0
2008-08-25 09:44:00,0.79865,0.7987,0.7986,0.79865,99200000.0
2008-08-25 09:45:00,0.79865,0.7987,0.79865,0.79865,25500000.0
2008-08-25 09:46:00,0.79865,0.79875,0.79865,0.79875,16000000.0
2008-08-25 09:47:00,0.7987,0.79875,0.79865,0.7987,82999999.0
2008-08-25 09:48:00,0.79875,0.79875,0.7987,0.79875,122999999.0
2008-08-25 09:49:00,0.79875,0.79875,0.7987,0.7987,35400000.0
2008-08-25 09:50:00,0.7987,0.79875,0.79865,0.79865,47400000.0
2008-08-25 09:51:00,0.79865,0.79865,0.7985,0.7985,50000000.0
2008-08-25 09:52:00,0.7985,0.79855,0.7985,0.7985,38100000.0
2008-08-25 09:53:00,0.7985,0.79855,0.7985,0.79855,44600000.0
2008-08-25 09:54:00,0.79855,0.79855,0.79855,0.79855,12800000.0
2008-08-25 09:55:00,0.7985,0.79855,0.79845,0.79855,65000000.0
2008-08-25 09:56:00,0.79855,0.79855,0.79855,0.79855,14200000.0
2008-08-25 09:57:00,0.79855,0.79855,0.79855,0.79855,39100000.0
2008-08-25 09:58:00,0.79855,0.79855,0.79855,0.79855,35400000.0
2008-08-25 09:59:00,0.7985,0.79875,0.7985,0.79855,116500000.0
2008-08-25 10:00:00,0.79855,0.79855,0.7984,0.7984,180700000.0
2008-08-25 10:01:00,0.79845,0.7985,0.79845,0.79845,151600000.0
2008-08-25 10:02:00,0.7985,0.79855,0.79845,0.79845,44300000.0
2008-08-25 10:03:00,0.7985,0.7986,0.7985,0.79855,66800000.0
2008-08-25 10:04:00,0.79855,0.79865,0.7985,0.79855,69500000.0
2008-08-25 10:05:00,0.79855,0.79855,0.7985,0.7985,25400000.0
2008-08-25 10:06:00,0.7985,0.79855,0.7985,0.79855,22500000.0
2008-08-25 10:07:00,0.79855,0.7986,0.7985,0.7985,86700000.0
2008-08-25 10:08:00,0.7985,0.7986,0.7985,0.79855,74900000.0
2008-08-25 10:09:00,0.79855,0.79875,0.7985,0.7985,167500000.0
2008-08-25 10:10:00,0.7985,0.7985,0.79825,0.79835,85800000.0
2008-08-25 10:11:00,0.79835,0.7984,0.79825,0.7983,64500000.0
2008-08-25 10:12:00,0.7983,0.79835,0.79825,0.79835,28600000.0
2008-08-25 10:13:00,0.79835,0.79835,0.79815,0.79815,180700001.0
2008-08-25 10:14:00,0.79815,0.7982,0.79805,0.7981,51600000.0
2008-08-25 10:15:00,0.7981,0.79835,0.7981,0.79825,172700000.0
2008-08-25 10:16:00,0.7982,0.79835,0.79815,0.79815,159400000.0
2008-08-25 10:17:00,0.7981,0.7983,0.7981,0.7983,74800000.0
2008-08-25 10:18:00,0.7983,0.79835,0.7981,0.79815,146400000.0
2008-08-25 10:19:00,0.79815,0.79825,0.79815,0.7982,75800000.0
2008-08-25 10:20:00,0.7982,0.79835,0.7982,0.7983,112400000.0
2008-08-25 10:21:00,0.7983,0.7984,0.7982,0.7982,117500000.0
2008-08-25 10:22:00,0.79825,0.79835,0.7982,0.79835,52600000.0
2008-08-25 10:23:00,0.79835,0.79835,0.79835,0.79835,17400000.0
2008-08-25 10:24:00,0.79835,0.79835,0.79835,0.79835,12400000.0
2008-08-25 10:25:00,0.79835,0.7984,0.79835,0.7984,23800000.0
2008-08-25 10:26:00,0.7984,0.7984,0.7984,0.7984,7000000.0
2008-08-25 10:27:00,0.7984,0.7984,0.7984,0.7984,3000000.0
2008-08-25 10:28:00,0.7984,0.7984,0.7983,0.79835,33400000.0
2008-08-25 10:29:00,0.79835,0.79835,0.79835,0.79835,8000000.0
2008-08-25 10:30:00,0.79835,0.7984,0.79835,0.79835,72400000.0
2008-08-25 10:31:00,0.79835,0.79835,0.79825,0.7983,41100000.0
2008-08-25 10:32:00,0.7983,0.7984,0.79825,0.79835,126000000.0
2008-08-25 10:33:00,0.79835,0.7984,0.7983,0.7983,28300000.0
2008-08-25 10:34:00,0.7983,0.79835,0.7981,0.79815,73100000.0
2008-08-25 10:35:00,0.79815,0.7982,0.79815,0.79815,30900000.0
2008-08-25 10:36:00,0.79815,0.7982,0.79815,0.7982,48400000.0
2008-08-25 10:37:00,0.7982,0.79825,0.7982,0.79825,8600000.0
2008-08-25 10:38:00,0.7982,0.7983,0.7981,0.7981,125100000.0
2008-08-25 10:39:00,0.7981,0.79815,0.79805,0.79805,25200000.0
2008-08-25 10:40:00,0.79805,0.7981,0.798,0.7981,37000000.0
2008-08-25 10:41:00,0.7981,0.7981,0.79785,0.798,157000000.0
2008-08-25 10:42:00,0.798,0.798,0.79795,0.798,42500000.0
2008-08-25 10:43:00,0.798,0.79805,0.798,0.79805,46400000.0
2008-08-25 10:44:00,0.79805,0.79825,0.79805,0.79815,147700000.0
2008-08-25 10:45:00,0.79815,0.7983,0.79815,0.7983,65600000.0
2008-08-25 10:46:00,0.7983,0.7983,0.7982,0.7982,116600000.0
2008-08-25 10:47:00,0.7982,0.7982,0.7981,0.79815,82300000.0
2008-08-25 10:48:00,0.79815,0.79815,0.7981,0.79815,13000000.0
2008-08-25 10:49:00,0.79815,0.79815,0.7981,0.79815,10500000.0
2008-08-25 10:50:00,0.79815,0.79815,0.7981,0.79815,23700000.0
2008-08-25 10:51:00,0.79815,0.79815,0.7981,0.79815,11800000.0
2008-08-25 10:52:00,0.79815,0.79815,0.7981,0.79815,19600000.0
2008-08-25 10:53:00,0.79815,0.79815,0.7981,0.7981,54900000.0
2008-08-25 10:54:00,0.7981,0.7981,0.798,0.79805,85600000.0
2008-08-25 10:55:00,0.79805,0.7981,0.79805,0.7981,68200000.0
2008-08-25 10:56:00,0.7981,0.7981,0.79805,0.79805,11800000.0
2008-08-25 10:57:00,0.79805,0.79805,0.798,0.79805,40800000.0
2008-08-25 10:58:00,0.79805,0.79805,0.79795,0.798,72700000.0
2008-08-25 10:59:00,0.798,0.798,0.798,0.798,17000000.0
2008-08-25 11:00:00,0.79795,0.798,0.79795,0.798,50200000.0
2008-08-25 11:01:00,0.798,0.798,0.79795,0.79795,25400000.0
2008-08-25 11:02:00,0.79795,0.798,0.7979,0.7979,72000000.0
2008-08-25 11:03:00,0.7979,0.798,0.79785,0.798,35800000.0
2008-08-25 11:04:00,0.798,0.798,0.7979,0.798,33600000.0
2008-08-25 11:05:00,0.798,0.7981,0.798,0.798,34300000.0
2008-08-25 11:06:00,0.798,0.798,0.79795,0.79795,23400000.0
2008-08-25 11:07:00,0.79805,0.79815,0.79805,0.79815,23000000.0
2008-08-25 11:08:00,0.79815,0.79815,0.798,0.79805,44500000.0
2008-08-25 11:09:00,0.798,0.7981,0.798,0.7981,21100000.0
2008-08-25 11:10:00,0.79805,0.79805,0.79805,0.79805,3700000.0
2008-08-25 11:11:00,0.79805,0.7981,0.798,0.798,22400000.0
2008-08-25 11:12:00,0.798,0.798,0.79795,0.798,21900000.0
2008-08-25 11:13:00,0.79795,0.798,0.79795,0.798,56700000.0
2008-08-25 11:14:00,0.79805,0.7981,0.7979,0.798,23000000.0
2008-08-25 11:15:00,0.798,0.7981,0.798,0.7981,51500000.0
2008-08-25 11:16:00,0.7981,0.7982,0.79805,0.7981,95800000.0
2008-08-25 11:17:00,0.7981,0.7981,0.7979,0.79805,88700000.0
2008-08-25 11:18:00,0.79805,0.79805,0.7979,0.79795,51400000.0
2008-08-25 11:19:00,0.79795,0.79795,0.7978,0.79785,38500000.0
2008-08-25 11:20:00,0.79785,0.798,0.79785,0.798,36000000.0
2008-08-25 11:21:00,0.798,0.798,0.7979,0.79795,39700000.0
2008-08-25 11:22:00,0.79795,0.79795,0.79775,0.79775,61900000.0
2008-08-25 11:23:00,0.7977,0.7978,0.79755,0.7976,77300000.0
2008-08-25 11:24:00,0.7976,0.79775,0.7976,0.7977,81100000.0
2008-08-25 11:25:00,0.7977,0.7978,0.7977,0.79775,87300000.0
2008-08-25 11:26:00,0.7978,0.7978,0.79765,0.79775,110800000.0
2008-08-25 11:27:00,0.79775,0.7978,0.7977,0.79775,51600000.0
2008-08-25 11:28:00,0.7978,0.79785,0.7978,0.79785,7200000.0
2008-08-25 11:29:00,0.79785,0.79785,0.79775,0.7978,32800000.0
2008-08-25 11:30:00,0.7978,0.7978,0.7977,0.7977,15000000.0
2008-08-25 11:31:00,0.7977,0.7978,0.7977,0.7978,115200000.0
2008-08-25 11:32:00,0.7978,0.7978,0.7978,0.7978,7000000.0
2008-08-25 11:33:00,0.7978,0.7978,0.7978,0.7978,7000000.0
2008-08-25 11:34:00,0.7978,0.7978,0.7978,0.7978,25600000.0
2008-08-25 11:35:00,0.7978,0.79795,0.7978,0.7979,120900000.0
2008-08-25 11:36:00,0.7979,0.7979,0.79785,0.79785,99200000.0
2008-08-25 11:37:00,0.7979,0.7979,0.79785,0.79785,111100000.0
2008-08-25 11:38:00,0.79785,0.7979,0.79775,0.79775,165900000.0
2008-08-25 11:39:00,0.79775,0.7979,0.79775,0.79785,222600000.0
2008-08-25 11:40:00,0.79785,0.7979,0.79785,0.7979,97500000.0
2008-08-25 11:41:00,0.7979,0.79795,0.79785,0.7979,81400000.0
2008-08-25 11:42:00,0.7979,0.7979,0.79775,0.79785,72700000.0
2008-08-25 11:43:00,0.79785,0.7979,0.79785,0.79785,111600000.0
2008-08-25 11:44:00,0.79785,0.79785,0.79775,0.79785,62200000.0
2008-08-25 11:45:00,0.79785,0.79785,0.79775,0.7978,100300000.0
2008-08-25 11:46:00,0.79785,0.7979,0.7978,0.7979,56900000.0
2008-08-25 11:47:00,0.7979,0.7979,0.79785,0.79785,73700000.0
2008-08-25 11:48:00,0.79785,0.7979,0.79785,0.79785,21100000.0
2008-08-25 11:49:00,0.79785,0.79785,0.79785,0.79785,25100000.0
2008-08-25 11:50:00,0.79785,0.79785,0.79785,0.79785,22400000.0
2008-08-25 11:51:00,0.79785,0.79795,0.79785,0.7979,146000000.0
2008-08-25 11:52:00,0.7979,0.7981,0.79785,0.79795,103000000.0
2008-08-25 11:53:00,0.79795,0.79805,0.79785,0.79795,119000000.0
2008-08-25 11:54:00,0.79795,0.798,0.79705,0.79745,424000000.0
2008-08-25 11:55:00,0.79745,0.7975,0.7972,0.7974,528500000.0
2008-08-25 11:56:00,0.7974,0.7976,0.79735,0.79745,130400000.0
2008-08-25 11:57:00,0.79745,0.7978,0.79745,0.7978,204200000.0
2008-08-25 11:58:00,0.79775,0.7978,0.7976,0.79775,105300000.0
2008-08-25 11:59:00,0.79775,0.7978,0.7977,0.7978,81100000.0
2008-08-25 12:00:00,0.7978,0.79785,0.79765,0.7978,383800001.0
2008-08-25 12:01:00,0.7978,0.79805,0.79765,0.798,313200001.0
2008-08-25 12:02:00,0.79795,0.798,0.7978,0.79785,305900000.0
2008-08-25 12:03:00,0.79785,0.79805,0.79785,0.798,101900000.0
2008-08-25 12:04:00,0.798,0.7981,0.798,0.7981,122500000.0
2008-08-25 12:05:00,0.7981,0.7983,0.79805,0.7983,146100000.0
2008-08-25 12:06:00,0.79825,0.7983,0.79815,0.79815,106600000.0
2008-08-25 12:07:00,0.79815,0.79815,0.7981,0.7981,82000000.0
2008-08-25 12:08:00,0.7981,0.79815,0.798,0.798,70800000.0
2008-08-25 12:09:00,0.79805,0.79815,0.79805,0.7981,74800000.0
2008-08-25 12:10:00,0.7981,0.7982,0.7981,0.79815,66800000.0
2008-08-25 12:11:00,0.79815,0.79815,0.7981,0.79815,51800000.0
2008-08-25 12:12:00,0.79815,0.79815,0.79805,0.79815,56800000.0
2008-08-25 12:13:00,0.79815,0.7982,0.7981,0.7982,81200000.0
2008-08-25 12:14:00,0.7982,0.7983,0.7981,0.7983,66200000.0
2008-08-25 12:15:00,0.7982,0.79835,0.7982,0.79825,169400001.0
2008-08-25 12:16:00,0.79825,0.7985,0.7982,0.7985,111900000.0
2008-08-25 12:17:00,0.7985,0.79855,0.7985,0.79855,67100000.0
2008-08-25 12:18:00,0.79855,0.79875,0.79855,0.7987,172200000.0
2008-08-25 12:19:00,0.7987,0.7987,0.7984,0.7984,133400000.0
2008-08-25 12:20:00,0.7984,0.7985,0.7983,0.7983,165200001.0
2008-08-25 12:21:00,0.79825,0.7983,0.79825,0.79825,30300000.0
2008-08-25 12:22:00,0.79825,0.7983,0.79825,0.7983,7000000.0
2008-08-25 12:23:00,0.79825,0.79835,0.79825,0.7983,36700000.0
2008-08-25 12:24:00,0.7983,0.7985,0.79825,0.7985,125800000.0
2008-08-25 12:25:00,0.7985,0.7985,0.7983,0.79835,85000000.0
2008-08-25 12:26:00,0.7984,0.79845,0.7983,0.79835,138700000.0
2008-08-25 12:27:00,0.79835,0.79845,0.79835,0.79845,131500000.0
2008-08-25 12:28:00,0.7984,0.7984,0.79825,0.79825,238699999.0
2008-08-25 12:29:00,0.79835,0.79855,0.7983,0.7985,105000000.0
2008-08-25 12:30:00,0.7985,0.7985,0.7984,0.79845,42500000.0
2008-08-25 12:31:00,0.79845,0.79855,0.7984,0.79845,115300000.0
2008-08-25 12:32:00,0.79845,0.7987,0.79835,0.7986,139900000.0
2008-08-25 12:33:00,0.7986,0.79865,0.79855,0.7986,131300000.0
2008-08-25 12:34:00,0.7986,0.79865,0.7985,0.7986,104400000.0
2008-08-25 12:35:00,0.7986,0.7986,0.79845,0.79855,92700000.0
2008-08-25 12:36:00,0.79855,0.79855,0.7985,0.7985,88100000.0
2008-08-25 12:37:00,0.7985,0.79855,0.79845,0.79845,79000000.0
2008-08-25 12:38:00,0.79845,0.79845,0.79835,0.79835,50500000.0
2008-08-25 12:39:00,0.79835,0.79855,0.79835,0.79855,91100000.0
2008-08-25 12:40:00,0.79855,0.7986,0.7985,0.7986,43200000.0
2008-08-25 12:41:00,0.7986,0.7986,0.79845,0.79845,34600000.0
2008-08-25 12:42:00,0.79845,0.7986,0.79845,0.79855,73900000.0
2008-08-25 12:43:00,0.79848,0.79849,0.79816,0.79843,105200000.0
2008-08-25 12:44:00,0.79855,0.79855,0.79845,0.79845,29700000.0
2008-08-25 12:45:00,0.79845,0.7985,0.79845,0.7985,96000000.0
2008-08-25 12:46:00,0.79855,0.79855,0.7984,0.79845,94400000.0
2008-08-25 12:47:00,0.7985,0.7985,0.79835,0.79835,26600000.0
2008-08-25 12:48:00,0.7984,0.7984,0.7984,0.7984,12000000.0
2008-08-25 12:49:00,0.7984,0.7984,0.79835,0.79835,21200000.0
2008-08-25 12:50:00,0.79835,0.7984,0.7983,0.79835,136800000.0
2008-08-25 12:51:00,0.7984,0.7984,0.7982,0.7982,100300000.0
2008-08-25 12:52:00,0.79825,0.79835,0.79825,0.79835,97900000.0
2008-08-25 12:53:00,0.79835,0.79835,0.7983,0.79835,57300000.0
2008-08-25 12:54:00,0.79835,0.7985,0.79835,0.79835,219800000.0
2008-08-25 12:55:00,0.79835,0.79835,0.79835,0.79835,57000000.0
2008-08-25 12:56:00,0.79835,0.79835,0.79815,0.7982,124500000.0
2008-08-25 12:57:00,0.7982,0.79825,0.7981,0.7982,189400000.0
2008-08-25 12:58:00,0.7982,0.7982,0.7981,0.79815,129200000.0
2008-08-25 12:59:00,0.79815,0.7983,0.7981,0.7981,491800000.0
2008-08-25 13:00:00,0.7981,0.7982,0.79805,0.7982,131400000.0
2008-08-25 13:01:00,0.7982,0.79835,0.7982,0.79825,168900000.0
2008-08-25 13:02:00,0.79825,0.79825,0.7982,0.79825,59000000.0
2008-08-25 13:03:00,0.79825,0.79825,0.79815,0.79815,149300000.0
2008-08-25 13:04:00,0.79815,0.79815,0.7981,0.7981,25400000.0
2008-08-25 13:05:00,0.7981,0.7982,0.7981,0.7982,44900000.0
2008-08-25 13:06:00,0.7982,0.7982,0.79815,0.79815,49800000.0
2008-08-25 13:07:00,0.7982,0.7982,0.79805,0.79805,132400000.0
2008-08-25 13:08:00,0.79805,0.79805,0.79805,0.79805,85500000.0
2008-08-25 13:09:00,0.79805,0.79805,0.79805,0.79805,58300000.0
2008-08-25 13:10:00,0.79805,0.7981,0.798,0.79805,120900000.0
2008-08-25 13:11:00,0.79805,0.79815,0.7979,0.79815,194600000.0
2008-08-25 13:12:00,0.7981,0.79815,0.79805,0.7981,65000000.0
2008-08-25 13:13:00,0.7981,0.79825,0.7981,0.7982,38700000.0
2008-08-25 13:14:00,0.7982,0.79825,0.7982,0.7982,113300000.0
2008-08-25 13:15:00,0.7982,0.7982,0.7982,0.7982,16600000.0
2008-08-25 13:16:00,0.7982,0.79825,0.7982,0.7982,82900000.0
2008-08-25 13:17:00,0.7982,0.7983,0.7982,0.7982,92700000.0
2008-08-25 13:18:00,0.7982,0.7983,0.7982,0.7982,87700000.0
2008-08-25 13:19:00,0.7982,0.7982,0.798,0.79805,61200000.0
2008-08-25 13:20:00,0.79805,0.7981,0.798,0.798,46600000.0
2008-08-25 13:21:00,0.798,0.79805,0.79795,0.79805,78100000.0
2008-08-25 13:22:00,0.7981,0.7983,0.79805,0.7983,148600000.0
2008-08-25 13:23:00,0.7983,0.7983,0.79815,0.7982,70400000.0
2008-08-25 13:24:00,0.7982,0.7982,0.7981,0.7981,49000000.0
2008-08-25 13:25:00,0.7981,0.79815,0.79805,0.79805,51400000.0
2008-08-25 13:26:00,0.79805,0.79805,0.79785,0.7979,76400000.0
2008-08-25 13:27:00,0.79785,0.798,0.7978,0.798,51500000.0
2008-08-25 13:28:00,0.798,0.798,0.7978,0.7978,31800000.0
2008-08-25 13:29:00,0.7978,0.79785,0.7978,0.79785,68400000.0
2008-08-25 13:30:00,0.79785,0.79785,0.7978,0.79785,32100000.0
2008-08-25 13:31:00,0.79785,0.7979,0.79785,0.7979,57600000.0
2008-08-25 13:32:00,0.79785,0.7979,0.79785,0.7979,38000000.0
2008-08-25 13:33:00,0.7979,0.7979,0.7978,0.7978,38000000.0
2008-08-25 13:34:00,0.7978,0.7979,0.7978,0.7979,52600000.0
2008-08-25 13:35:00,0.7979,0.7979,0.79785,0.7979,23000000.0
2008-08-25 13:36:00,0.79795,0.79805,0.79795,0.79795,84900000.0
2008-08-25 13:37:00,0.79795,0.798,0.79795,0.798,25000000.0
2008-08-25 13:38:00,0.798,0.798,0.798,0.798,7800000.0
2008-08-25 13:39:00,0.798,0.798,0.79795,0.79795,55400000.0
2008-08-25 13:40:00,0.79795,0.79795,0.79785,0.79785,91800000.0
2008-08-25 13:41:00,0.79785,0.7979,0.79785,0.79785,37600000.0
2008-08-25 13:42:00,0.79785,0.79785,0.79785,0.79785,18300000.0
2008-08-25 13:43:00,0.7979,0.7979,0.79785,0.7979,26900000.0
2008-08-25 13:44:00,0.7979,0.7979,0.79785,0.79785,79000000.0
2008-08-25 13:45:00,0.79785,0.7979,0.7978,0.7978,109200000.0
2008-08-25 13:46:00,0.7978,0.79785,0.7978,0.79785,100800000.0
2008-08-25 13:47:00,0.79785,0.79785,0.7978,0.79785,74400000.0
2008-08-25 13:48:00,0.7979,0.7979,0.7978,0.7978,69300000.0
2008-08-25 13:49:00,0.7978,0.7978,0.7977,0.7978,73300000.0
2008-08-25 13:50:00,0.7978,0.7978,0.7975,0.7975,165800000.0
2008-08-25 13:51:00,0.7975,0.79765,0.79745,0.79745,139900000.0
2008-08-25 13:52:00,0.79745,0.7975,0.7974,0.7974,108000000.0
2008-08-25 13:53:00,0.79745,0.7976,0.79745,0.79745,125600000.0
2008-08-25 13:54:00,0.79745,0.7975,0.7974,0.7974,66800000.0
2008-08-25 13:55:00,0.7974,0.79745,0.79735,0.79735,47500000.0
2008-08-25 13:56:00,0.79735,0.7975,0.7973,0.79735,99800000.0
2008-08-25 13:57:00,0.79735,0.7975,0.79735,0.7975,82900000.0
2008-08-25 13:58:00,0.7975,0.79755,0.79735,0.7974,121400000.0
2008-08-25 13:59:00,0.79745,0.79745,0.79735,0.79735,94700000.0
2008-08-25 14:00:00,0.7974,0.7975,0.7973,0.7974,73000000.0
2008-08-25 14:01:00,0.7974,0.79745,0.79735,0.79745,39800000.0
2008-08-25 14:02:00,0.79745,0.79745,0.79735,0.79735,24700000.0
2008-08-25 14:03:00,0.79735,0.79735,0.79715,0.79725,191500000.0
2008-08-25 14:04:00,0.79725,0.7973,0.79715,0.7973,73400000.0
2008-08-25 14:05:00,0.7973,0.7973,0.79725,0.7973,109300000.0
2008-08-25 14:06:00,0.79735,0.7974,0.79725,0.7973,85900000.0
2008-08-25 14:07:00,0.79725,0.79725,0.797,0.7971,124900000.0
2008-08-25 14:08:00,0.7971,0.79715,0.79705,0.7971,75300000.0
2008-08-25 14:09:00,0.7971,0.7971,0.79705,0.79705,93800000.0
2008-08-25 14:10:00,0.79705,0.7973,0.79705,0.79725,132100000.0
2008-08-25 14:11:00,0.79725,0.7973,0.797,0.797,304500000.0
2008-08-25 14:12:00,0.797,0.797,0.7967,0.7967,193200000.0
2008-08-25 14:13:00,0.7967,0.7969,0.7966,0.79685,132600000.0
2008-08-25 14:14:00,0.79685,0.79685,0.79655,0.79655,213700001.0
2008-08-25 14:15:00,0.79655,0.79675,0.79655,0.7967,224500001.0
2008-08-25 14:16:00,0.7967,0.79675,0.7966,0.7967,156800000.0
2008-08-25 14:17:00,0.7967,0.7969,0.7967,0.7969,138400000.0
2008-08-25 14:18:00,0.7969,0.797,0.7969,0.797,62600000.0
2008-08-25 14:19:00,0.797,0.7971,0.797,0.7971,32400000.0
2008-08-25 14:20:00,0.7971,0.79715,0.797,0.7971,684000000.0
2008-08-25 14:21:00,0.79705,0.79715,0.79705,0.79715,246700002.0
2008-08-25 14:22:00,0.79715,0.7972,0.7971,0.79715,79900000.0
2008-08-25 14:23:00,0.79715,0.79715,0.79695,0.79705,122900000.0
2008-08-25 14:24:00,0.79705,0.7971,0.7968,0.79705,218500000.0
2008-08-25 14:25:00,0.7971,0.7971,0.79695,0.79695,207300000.0
2008-08-25 14:26:00,0.79695,0.79705,0.79695,0.79695,125500000.0
2008-08-25 14:27:00,0.79695,0.79705,0.79695,0.79705,259800000.0
2008-08-25 14:28:00,0.79705,0.7971,0.79705,0.7971,234900000.0
2008-08-25 14:29:00,0.79705,0.7971,0.79705,0.79705,188700000.0
2008-08-25 14:30:00,0.7971,0.7972,0.79705,0.7972,249100000.0
2008-08-25 14:31:00,0.7972,0.7972,0.79705,0.7971,163300000.0
2008-08-25 14:32:00,0.7971,0.79745,0.79705,0.79745,222100000.0
2008-08-25 14:33:00,0.79745,0.79745,0.7974,0.7974,25000000.0
2008-08-25 14:34:00,0.7974,0.7974,0.7972,0.7974,120900000.0
2008-08-25 14:35:00,0.7974,0.7974,0.79735,0.79735,27100000.0
2008-08-25 14:36:00,0.79735,0.7976,0.79735,0.79755,275600000.0
2008-08-25 14:37:00,0.7976,0.79775,0.79755,0.79775,180300000.0
2008-08-25 14:38:00,0.79775,0.79795,0.79735,0.79735,214500000.0
2008-08-25 14:39:00,0.79735,0.7974,0.7973,0.79735,177300000.0
2008-08-25 14:40:00,0.79735,0.7975,0.7973,0.79745,165300000.0
2008-08-25 14:41:00,0.7974,0.79745,0.79735,0.7974,93400000.0
2008-08-25 14:42:00,0.7974,0.79745,0.7973,0.79735,144100000.0
2008-08-25 14:43:00,0.79735,0.79745,0.7973,0.79745,144700000.0
2008-08-25 14:44:00,0.79745,0.7976,0.79745,0.79755,124000000.0
2008-08-25 14:45:00,0.79755,0.7977,0.7975,0.79765,128200000.0
2008-08-25 14:46:00,0.79755,0.7977,0.79755,0.7976,172600000.0
2008-08-25 14:47:00,0.7976,0.79795,0.7976,0.7979,124400000.0
2008-08-25 14:48:00,0.7979,0.79805,0.79765,0.7977,338700001.0
2008-08-25 14:49:00,0.7977,0.7977,0.79765,0.79765,91300000.0
2008-08-25 14:50:00,0.79765,0.79785,0.79765,0.7978,257299999.0
2008-08-25 14:51:00,0.79775,0.79775,0.7976,0.79765,92600000.0
2008-08-25 14:52:00,0.79765,0.79775,0.7976,0.79775,150000000.0
2008-08-25 14:53:00,0.79775,0.79775,0.79755,0.7976,142800000.0
2008-08-25 14:54:00,0.79765,0.79765,0.79755,0.79755,96300000.0
2008-08-25 14:55:00,0.7976,0.7977,0.7975,0.7977,120200000.0
2008-08-25 14:56:00,0.7977,0.79775,0.79765,0.79775,88600000.0
2008-08-25 14:57:00,0.79775,0.79775,0.79765,0.79775,109300000.0
2008-08-25 14:58:00,0.7977,0.7977,0.7976,0.79765,65600000.0
2008-08-25 14:59:00,0.79765,0.79765,0.79745,0.79745,41100000.0
2008-08-25 15:00:00,0.79755,0.7976,0.7974,0.7974,226600000.0
2008-08-25 15:01:00,0.79745,0.7976,0.7974,0.7976,90300000.0
2008-08-25 15:02:00,0.7976,0.79775,0.7976,0.7977,75900000.0
2008-08-25 15:03:00,0.7977,0.7978,0.7975,0.7975,41900000.0
2008-08-25 15:04:00,0.7975,0.7975,0.7975,0.7975,19000000.0
2008-08-25 15:05:00,0.7975,0.7976,0.7975,0.79755,46000000.0
2008-08-25 15:06:00,0.7976,0.7976,0.7975,0.7975,43500000.0
2008-08-25 15:07:00,0.7976,0.7976,0.79735,0.79735,101600000.0
2008-08-25 15:08:00,0.79735,0.7974,0.7973,0.79735,89800000.0
2008-08-25 15:09:00,0.79735,0.7975,0.7973,0.79745,152900000.0
2008-08-25 15:10:00,0.7974,0.7975,0.7974,0.79745,21500000.0
2008-08-25 15:11:00,0.79745,0.79755,0.79745,0.79755,60900000.0
2008-08-25 15:12:00,0.79755,0.79755,0.79735,0.7974,105100000.0
2008-08-25 15:13:00,0.7974,0.7975,0.7974,0.7975,37500000.0
2008-08-25 15:14:00,0.7975,0.7975,0.7975,0.7975,22600000.0
2008-08-25 15:15:00,0.7975,0.7975,0.7975,0.7975,32800000.0
2008-08-25 15:16:00,0.7975,0.7975,0.7974,0.79745,98200000.0
2008-08-25 15:17:00,0.79745,0.7975,0.7974,0.79745,96400000.0
2008-08-25 15:18:00,0.79745,0.79765,0.7974,0.79755,78400000.0
2008-08-25 15:19:00,0.79755,0.79755,0.7975,0.7975,131200000.0
2008-08-25 15:20:00,0.7975,0.7975,0.7974,0.7975,86000000.0
2008-08-25 15:21:00,0.7975,0.7976,0.79745,0.7976,137200000.0
2008-08-25 15:22:00,0.7976,0.7977,0.7976,0.7977,152600000.0
2008-08-25 15:23:00,0.7977,0.7978,0.79745,0.79745,128300000.0
2008-08-25 15:24:00,0.7975,0.7976,0.79745,0.7976,54600000.0
2008-08-25 15:25:00,0.7976,0.7978,0.7976,0.7978,43100000.0
2008-08-25 15:26:00,0.7978,0.7978,0.7977,0.7978,96000000.0
2008-08-25 15:27:00,0.79785,0.7979,0.79765,0.79765,120100000.0
2008-08-25 15:28:00,0.79765,0.79765,0.79765,0.79765,49000000.0
2008-08-25 15:29:00,0.79765,0.7977,0.79745,0.79745,177600000.0
2008-08-25 15:30:00,0.79745,0.79755,0.79745,0.7975,135400000.0
2008-08-25 15:31:00,0.7975,0.7975,0.79745,0.7975,121000000.0
2008-08-25 15:32:00,0.7975,0.79765,0.7975,0.7976,373400000.0
2008-08-25 15:33:00,0.7976,0.79785,0.7976,0.79775,129700000.0
2008-08-25 15:34:00,0.7978,0.7978,0.79775,0.7978,36800000.0
2008-08-25 15:35:00,0.7978,0.7978,0.79775,0.79775,72700000.0
2008-08-25 15:36:00,0.79775,0.79775,0.79775,0.79775,38800000.0
2008-08-25 15:37:00,0.7978,0.7978,0.7977,0.7978,127800000.0
2008-08-25 15:38:00,0.7978,0.7978,0.79775,0.7978,98500000.0
2008-08-25 15:39:00,0.79775,0.79795,0.7977,0.79785,217500000.0
2008-08-25 15:40:00,0.79785,0.7979,0.79785,0.7979,144500000.0
2008-08-25 15:41:00,0.7979,0.7979,0.7979,0.7979,25000000.0
2008-08-25 15:42:00,0.7979,0.79795,0.79785,0.7979,89800000.0
2008-08-25 15:43:00,0.7979,0.7979,0.7977,0.7979,99300000.0
2008-08-25 15:44:00,0.7979,0.7979,0.7978,0.79785,66400000.0
2008-08-25 15:45:00,0.79785,0.79795,0.7978,0.79785,184899998.0
2008-08-25 15:46:00,0.79785,0.79785,0.79785,0.79785,24800000.0
2008-08-25 15:47:00,0.79767,0.79789,0.79746,0.79763,464200000.0
2008-08-25 15:48:00,0.79785,0.79785,0.79785,0.79785,5400000.0
2008-08-25 15:49:00,0.79785,0.79785,0.79785,0.79785,60000000.0
2008-08-25 15:50:00,0.79783,0.79789,0.79758,0.79767,145800000.0
2008-08-25 15:51:00,0.79765,0.79777,0.79742,0.79773,507699999.0
2008-08-25 15:52:00,0.7978,0.79785,0.7977,0.7978,199000000.0
2008-08-25 15:53:00,0.79775,0.7978,0.79775,0.7978,9200000.0
2008-08-25 15:54:00,0.79772,0.79781,0.7975,0.79761,347999999.0
2008-08-25 15:55:00,0.79785,0.7979,0.7978,0.7978,44300000.0
2008-08-25 15:56:00,0.7978,0.79785,0.79775,0.79775,132600000.0
2008-08-25 15:57:00,0.79775,0.7979,0.79775,0.79785,173800000.0
2008-08-25 15:58:00,0.79775,0.7978,0.79775,0.7978,43800000.0
2008-08-25 15:59:00,0.7978,0.7979,0.79775,0.7978,341000000.0
2008-08-25 16:00:00,0.7978,0.79795,0.7975,0.7979,448699999.0
2008-08-25 16:01:00,0.7979,0.79795,0.7977,0.7979,203800000.0
2008-08-25 16:02:00,0.7979,0.79795,0.79765,0.7977,228100000.0
2008-08-25 16:03:00,0.7977,0.79785,0.79765,0.7977,454500000.0
2008-08-25 16:04:00,0.7977,0.7979,0.7977,0.7979,215800000.0
2008-08-25 16:05:00,0.7979,0.7979,0.79775,0.7978,172800000.0
2008-08-25 16:06:00,0.7978,0.7979,0.7978,0.7978,143700000.0
2008-08-25 16:07:00,0.7978,0.7979,0.7978,0.7978,162800000.0
2008-08-25 16:08:00,0.7978,0.79795,0.7978,0.79785,61700000.0
2008-08-25 16:09:00,0.79785,0.7979,0.7977,0.7977,151600000.0
2008-08-25 16:10:00,0.79775,0.7978,0.79765,0.79765,196900000.0
2008-08-25 16:11:00,0.7977,0.7977,0.79765,0.7977,164900000.0
2008-08-25 16:12:00,0.79765,0.79775,0.79765,0.79765,146800000.0
2008-08-25 16:13:00,0.79765,0.7979,0.79765,0.79775,153100000.0
2008-08-25 16:14:00,0.7977,0.7979,0.7977,0.7979,196299999.0
2008-08-25 16:15:00,0.7979,0.7979,0.79775,0.79785,128200000.0
2008-08-25 16:16:00,0.79785,0.79785,0.7977,0.79775,170200000.0
2008-08-25 16:17:00,0.7977,0.79785,0.7977,0.79785,104500000.0
2008-08-25 16:18:00,0.79785,0.79785,0.79775,0.79775,29600000.0
2008-08-25 16:19:00,0.79775,0.79775,0.7977,0.79775,39400000.0
2008-08-25 16:20:00,0.79775,0.79775,0.7976,0.7976,72000000.0
2008-08-25 16:21:00,0.7976,0.79765,0.7975,0.79755,124400000.0
2008-08-25 16:22:00,0.79755,0.79755,0.7975,0.7975,44200000.0
2008-08-25 16:23:00,0.7975,0.79755,0.7975,0.79755,30800000.0
2008-08-25 16:24:00,0.79755,0.79765,0.79755,0.79765,77100000.0
2008-08-25 16:25:00,0.79765,0.7977,0.79745,0.79745,218800000.0
2008-08-25 16:26:00,0.79745,0.7977,0.79745,0.7977,180300000.0
2008-08-25 16:27:00,0.79775,0.7978,0.79765,0.79775,155300000.0
2008-08-25 16:28:00,0.79775,0.79775,0.7976,0.79765,159500000.0
2008-08-25 16:29:00,0.7976,0.7977,0.7976,0.79765,122800000.0
2008-08-25 16:30:00,0.79765,0.7977,0.7976,0.79765,145400000.0
2008-08-25 16:31:00,0.79765,0.79775,0.79765,0.79765,230700000.0
2008-08-25 16:32:00,0.7977,0.79775,0.7976,0.79765,181600000.0
2008-08-25 16:33:00,0.7977,0.7977,0.7976,0.79765,79000000.0
2008-08-25 16:34:00,0.79765,0.7978,0.79765,0.79775,132000000.0
2008-08-25 16:35:00,0.79775,0.7978,0.79775,0.7978,54600000.0
2008-08-25 16:36:00,0.7978,0.79785,0.79765,0.7978,131700000.0
2008-08-25 16:37:00,0.7978,0.79795,0.7978,0.79795,38400000.0
2008-08-25 16:38:00,0.79795,0.79825,0.7979,0.79825,103400000.0
2008-08-25 16:39:00,0.79825,0.7983,0.79815,0.79815,104400000.0
2008-08-25 16:40:00,0.79815,0.79815,0.7981,0.7981,82400000.0
2008-08-25 16:41:00,0.7981,0.7982,0.7981,0.7982,51200000.0
2008-08-25 16:42:00,0.79815,0.79815,0.79805,0.79805,66000000.0
2008-08-25 16:43:00,0.79805,0.7981,0.79795,0.79795,75900000.0
2008-08-25 16:44:00,0.79795,0.798,0.79795,0.798,51000000.0
2008-08-25 16:45:00,0.798,0.79805,0.79795,0.79795,116500000.0
2008-08-25 16:46:00,0.79795,0.79795,0.79795,0.79795,50200000.0
2008-08-25 16:47:00,0.79795,0.79795,0.79785,0.7979,47700000.0
2008-08-25 16:48:00,0.7979,0.798,0.7979,0.7979,72800000.0
2008-08-25 16:49:00,0.7979,0.79805,0.7979,0.798,62200000.0
2008-08-25 16:50:00,0.798,0.79815,0.798,0.79815,109300000.0
2008-08-25 16:51:00,0.7981,0.79815,0.79805,0.7981,93500000.0
2008-08-25 16:52:00,0.7981,0.7981,0.79795,0.79795,69600000.0
2008-08-25 16:53:00,0.79795,0.79795,0.7979,0.7979,107000000.0
2008-08-25 16:54:00,0.7979,0.79805,0.7979,0.79795,184000000.0
2008-08-25 16:55:00,0.79795,0.79795,0.7979,0.79795,66800000.0
2008-08-25 16:56:00,0.79795,0.79795,0.79785,0.79785,59600000.0
2008-08-25 16:57:00,0.79785,0.7979,0.7977,0.79775,108700000.0
2008-08-25 16:58:00,0.79775,0.7978,0.79765,0.79775,374900000.0
2008-08-25 16:59:00,0.79775,0.79775,0.7975,0.7976,148300000.0
2008-08-25 17:00:00,0.7976,0.79775,0.7975,0.7977,120700000.0
2008-08-25 17:01:00,0.7977,0.79775,0.79765,0.79765,75800001.0
2008-08-25 17:02:00,0.79765,0.7977,0.79765,0.79765,93700000.0
2008-08-25 17:03:00,0.79765,0.79765,0.79765,0.79765,38200000.0
2008-08-25 17:04:00,0.79765,0.7977,0.79765,0.7977,48500000.0
2008-08-25 17:05:00,0.7977,0.7977,0.79765,0.7977,51500000.0
2008-08-25 17:06:00,0.7977,0.79775,0.79765,0.7977,48100000.0
2008-08-25 17:07:00,0.7977,0.7977,0.7977,0.7977,17000000.0
2008-08-25 17:08:00,0.7977,0.7977,0.79765,0.7977,102500000.0
2008-08-25 17:09:00,0.7977,0.7977,0.79755,0.79765,109200000.0
2008-08-25 17:10:00,0.79765,0.79765,0.7975,0.79755,82300000.0
2008-08-25 17:11:00,0.79755,0.7976,0.79755,0.79755,30800000.0
2008-08-25 17:12:00,0.79755,0.79755,0.79745,0.79745,35300000.0
2008-08-25 17:13:00,0.79745,0.7975,0.79725,0.79725,129200000.0
2008-08-25 17:14:00,0.79725,0.7973,0.79725,0.7973,37000000.0
2008-08-25 17:15:00,0.7973,0.79745,0.7973,0.79745,76500000.0
2008-08-25 17:16:00,0.79745,0.7976,0.7974,0.7976,136200000.0
2008-08-25 17:17:00,0.7976,0.7976,0.7975,0.7975,38400000.0
2008-08-25 17:18:00,0.7975,0.7975,0.79745,0.79745,22000000.0
2008-08-25 17:19:00,0.79745,0.79745,0.79725,0.7973,95500000.0
2008-08-25 17:20:00,0.7973,0.7973,0.79725,0.7973,133800000.0
2008-08-25 17:21:00,0.7973,0.79755,0.7972,0.7972,296300000.0
2008-08-25 17:22:00,0.79725,0.79725,0.7971,0.7971,132400000.0
2008-08-25 17:23:00,0.7971,0.79715,0.79705,0.79715,388600002.0
2008-08-25 17:24:00,0.79715,0.79715,0.79705,0.79705,339000000.0
2008-08-25 17:25:00,0.79705,0.79725,0.79705,0.7972,329400001.0
2008-08-25 17:26:00,0.7972,0.79725,0.7972,0.79725,86000000.0
2008-08-25 17:27:00,0.7973,0.79735,0.7973,0.79735,32600000.0
2008-08-25 17:28:00,0.79725,0.7974,0.79725,0.79735,84000000.0
2008-08-25 17:29:00,0.79735,0.79735,0.79725,0.79725,112600000.0
2008-08-25 17:30:00,0.79725,0.79735,0.79725,0.7973,180100000.0
2008-08-25 17:31:00,0.7973,0.7973,0.79725,0.79725,32800000.0
2008-08-25 17:32:00,0.79725,0.79725,0.7972,0.7972,81700000.0
2008-08-25 17:33:00,0.7972,0.7972,0.79705,0.79715,568300003.0
2008-08-25 17:34:00,0.79715,0.79715,0.7969,0.797,281700000.0
2008-08-25 17:35:00,0.797,0.79705,0.797,0.797,106200000.0
2008-08-25 17:36:00,0.797,0.797,0.79685,0.79695,240400000.0
2008-08-25 17:37:00,0.7969,0.79695,0.7969,0.79695,74600000.0
2008-08-25 17:38:00,0.79695,0.79705,0.7969,0.797,118300000.0
2008-08-25 17:39:00,0.797,0.79705,0.79695,0.79695,41800000.0
2008-08-25 17:40:00,0.79695,0.797,0.7968,0.79695,170400000.0
2008-08-25 17:41:00,0.79695,0.797,0.7969,0.79695,33400000.0
2008-08-25 17:42:00,0.79695,0.797,0.79685,0.797,106500000.0
2008-08-25 17:43:00,0.797,0.797,0.79695,0.79695,95300000.0
2008-08-25 17:44:00,0.79695,0.797,0.79695,0.79695,61900000.0
2008-08-25 17:45:00,0.79695,0.79705,0.79695,0.797,162400000.0
2008-08-25 17:46:00,0.79705,0.79705,0.79695,0.797,78400000.0
2008-08-25 17:47:00,0.797,0.797,0.79675,0.79675,107100000.0
2008-08-25 17:48:00,0.79675,0.79675,0.79645,0.7965,259799999.0
2008-08-25 17:49:00,0.79645,0.7966,0.7963,0.79655,328800000.0
2008-08-25 17:50:00,0.79655,0.7966,0.7964,0.79645,162000000.0
2008-08-25 17:51:00,0.79645,0.7965,0.7963,0.79635,204400000.0
2008-08-25 17:52:00,0.79635,0.7965,0.79635,0.79645,205000000.0
2008-08-25 17:53:00,0.79645,0.7965,0.7962,0.79625,219900000.0
2008-08-25 17:54:00,0.79625,0.7964,0.79625,0.7963,103700000.0
2008-08-25 17:55:00,0.7963,0.79635,0.79625,0.79625,119700000.0
2008-08-25 17:56:00,0.79625,0.79635,0.79625,0.79635,64100000.0
2008-08-25 17:57:00,0.79635,0.79635,0.7963,0.79635,87900000.0
2008-08-25 17:58:00,0.7964,0.7964,0.7962,0.79625,66000000.0
2008-08-25 17:59:00,0.79625,0.79635,0.79625,0.79635,92300000.0
2008-08-25 18:00:00,0.7963,0.7963,0.79615,0.79625,222200000.0
2008-08-25 18:01:00,0.79625,0.79635,0.7962,0.7962,131200000.0
2008-08-25 18:02:00,0.7962,0.7963,0.7962,0.7963,128800000.0
2008-08-25 18:03:00,0.7963,0.7965,0.7963,0.7964,353800000.0
2008-08-25 18:04:00,0.7964,0.79645,0.79635,0.79645,224400000.0
2008-08-25 18:05:00,0.79645,0.79655,0.7964,0.7964,368800000.0
2008-08-25 18:06:00,0.7964,0.79645,0.7964,0.79645,65700000.0
2008-08-25 18:07:00,0.79645,0.7966,0.7963,0.7966,282300000.0
2008-08-25 18:08:00,0.7966,0.7966,0.79645,0.79655,181400000.0
2008-08-25 18:09:00,0.79655,0.79655,0.79645,0.79645,186900000.0
2008-08-25 18:10:00,0.79645,0.79655,0.7964,0.79655,199300000.0
2008-08-25 18:11:00,0.79655,0.79655,0.7964,0.7964,81900000.0
2008-08-25 18:12:00,0.79645,0.7965,0.79635,0.7964,376800000.0
2008-08-25 18:13:00,0.7964,0.7965,0.79635,0.7965,150500000.0
2008-08-25 18:14:00,0.7964,0.7965,0.79635,0.79645,190800000.0
2008-08-25 18:15:00,0.79645,0.79655,0.79645,0.79655,74900000.0
2008-08-25 18:16:00,0.79655,0.79665,0.7965,0.79655,68200000.0
2008-08-25 18:17:00,0.79655,0.7967,0.7965,0.7967,155900000.0
2008-08-25 18:18:00,0.7967,0.7967,0.79655,0.7966,157100000.0
2008-08-25 18:19:00,0.7966,0.79665,0.7966,0.7966,120800000.0
2008-08-25 18:20:00,0.79665,0.79665,0.7965,0.7965,52100000.0
2008-08-25 18:21:00,0.7965,0.79655,0.7965,0.79655,134400000.0
2008-08-25 18:22:00,0.79655,0.7966,0.7965,0.7966,114300000.0
2008-08-25 18:23:00,0.7966,0.7967,0.7966,0.7966,273500000.0
2008-08-25 18:24:00,0.7966,0.79665,0.79655,0.7966,130200000.0
2008-08-25 18:25:00,0.7966,0.7966,0.7965,0.79655,131299999.0
2008-08-25 18:26:00,0.79655,0.79665,0.79655,0.7966,147400000.0
2008-08-25 18:27:00,0.7966,0.7966,0.7965,0.79655,79200000.0
2008-08-25 18:28:00,0.7965,0.7965,0.79635,0.79645,209600000.0
2008-08-25 18:29:00,0.79645,0.7965,0.7964,0.7964,196400000.0
2008-08-25 18:30:00,0.79635,0.79645,0.7963,0.7963,229499999.0
2008-08-25 18:31:00,0.7963,0.7964,0.7963,0.79635,224000000.0
2008-08-25 18:32:00,0.79635,0.7964,0.7963,0.7964,123600000.0
2008-08-25 18:33:00,0.7964,0.7965,0.7964,0.7965,62600000.0
2008-08-25 18:34:00,0.7965,0.7965,0.7964,0.7965,123800000.0
2008-08-25 18:35:00,0.7965,0.7965,0.79625,0.79635,255800000.0
2008-08-25 18:36:00,0.79635,0.79635,0.7962,0.79625,159100000.0
2008-08-25 18:37:00,0.79625,0.7963,0.7962,0.7963,147899999.0
2008-08-25 18:38:00,0.7963,0.7964,0.7963,0.7964,74400000.0
2008-08-25 18:39:00,0.7964,0.79645,0.7964,0.79645,225000000.0
2008-08-25 18:40:00,0.7965,0.7965,0.7964,0.79645,68200000.0
2008-08-25 18:41:00,0.7965,0.7965,0.7964,0.7965,37000000.0
2008-08-25 18:42:00,0.7965,0.7965,0.7964,0.79645,143400000.0
2008-08-25 18:43:00,0.79645,0.7965,0.79645,0.79645,60200000.0
2008-08-25 18:44:00,0.79645,0.79645,0.7964,0.79645,14200000.0
2008-08-25 18:45:00,0.7965,0.7965,0.79645,0.79645,59500000.0
2008-08-25 18:46:00,0.79645,0.79645,0.79635,0.79635,83500000.0
2008-08-25 18:47:00,0.7964,0.79645,0.79635,0.79635,93400000.0
2008-08-25 18:48:00,0.79635,0.7965,0.79635,0.7965,99900000.0
2008-08-25 18:49:00,0.7965,0.7965,0.7964,0.79645,60600000.0
2008-08-25 18:50:00,0.79645,0.7965,0.7964,0.7964,100500000.0
2008-08-25 18:51:00,0.79635,0.7965,0.79635,0.7965,70100000.0
2008-08-25 18:52:00,0.7965,0.79675,0.7965,0.79665,79600000.0
2008-08-25 18:53:00,0.7967,0.79675,0.79665,0.7967,50600000.0
2008-08-25 18:54:00,0.7967,0.7967,0.7966,0.7967,22800000.0
2008-08-25 18:55:00,0.7967,0.79675,0.7966,0.7966,153600000.0
2008-08-25 18:56:00,0.79665,0.7967,0.7966,0.7966,95000000.0
2008-08-25 18:57:00,0.7966,0.79665,0.7966,0.7966,113600000.0
2008-08-25 18:58:00,0.7966,0.79665,0.7964,0.7965,230200000.0
2008-08-25 18:59:00,0.79655,0.7967,0.7965,0.79665,235000000.0
2008-08-25 19:00:00,0.7967,0.7967,0.7965,0.7965,130600000.0
2008-08-25 19:01:00,0.7965,0.79675,0.7965,0.79675,194200000.0
2008-08-25 19:02:00,0.79675,0.79675,0.79665,0.79675,122400000.0
2008-08-25 19:03:00,0.7967,0.79675,0.7965,0.7965,110400000.0
2008-08-25 19:04:00,0.7965,0.7965,0.79645,0.79645,222100000.0
2008-08-25 19:05:00,0.7965,0.7965,0.79625,0.7965,191000000.0
2008-08-25 19:06:00,0.7965,0.7967,0.79645,0.79665,155200000.0
2008-08-25 19:07:00,0.7967,0.79675,0.7966,0.7967,202700000.0
2008-08-25 19:08:00,0.79665,0.7967,0.7966,0.7967,202500000.0
2008-08-25 19:09:00,0.7967,0.7967,0.7966,0.7966,48500000.0
2008-08-25 19:10:00,0.7966,0.7966,0.79655,0.79655,71000000.0
2008-08-25 19:11:00,0.79655,0.7966,0.79645,0.79655,136300000.0
2008-08-25 19:12:00,0.79655,0.7966,0.7965,0.79655,198800000.0
2008-08-25 19:13:00,0.79655,0.79655,0.79625,0.79625,177200000.0
2008-08-25 19:14:00,0.7962,0.7963,0.7962,0.7963,90400000.0
2008-08-25 19:15:00,0.7963,0.79635,0.79625,0.79635,88800000.0
2008-08-25 19:16:00,0.7963,0.79635,0.7963,0.79635,50700000.0
2008-08-25 19:17:00,0.79635,0.79635,0.7962,0.7962,62100000.0
2008-08-25 19:18:00,0.7962,0.7962,0.7961,0.7961,148300000.0
2008-08-25 19:19:00,0.7961,0.79615,0.7961,0.79615,43300000.0
2008-08-25 19:20:00,0.79615,0.7962,0.7961,0.7962,71100000.0
2008-08-25 19:21:00,0.7962,0.7963,0.7962,0.7963,124000000.0
2008-08-25 19:22:00,0.7963,0.7963,0.7962,0.79625,44400000.0
2008-08-25 19:23:00,0.79625,0.7963,0.79625,0.7963,33800000.0
2008-08-25 19:24:00,0.7963,0.7964,0.7963,0.79635,49200000.0
2008-08-25 19:25:00,0.79635,0.79635,0.7961,0.7961,135000000.0
2008-08-25 19:26:00,0.7961,0.7962,0.7961,0.7961,119000000.0
2008-08-25 19:27:00,0.7961,0.7961,0.796,0.796,86100000.0
2008-08-25 19:28:00,0.79605,0.7961,0.79605,0.7961,214900000.0
2008-08-25 19:29:00,0.7961,0.7962,0.7961,0.79615,61500000.0
2008-08-25 19:30:00,0.79615,0.7963,0.7961,0.79625,509000000.0
2008-08-25 19:31:00,0.79625,0.79635,0.7962,0.7963,151100000.0
2008-08-25 19:32:00,0.7963,0.7964,0.7962,0.79625,105800000.0
2008-08-25 19:33:00,0.79625,0.79625,0.79615,0.79615,41900000.0
2008-08-25 19:34:00,0.7961,0.79615,0.7961,0.7961,25800000.0
2008-08-25 19:35:00,0.7961,0.7962,0.79605,0.7962,70800000.0
2008-08-25 19:36:00,0.7961,0.7962,0.796,0.796,293900000.0
2008-08-25 19:37:00,0.7961,0.7962,0.796,0.79615,122500000.0
2008-08-25 19:38:00,0.79615,0.79625,0.79615,0.7962,102200000.0
2008-08-25 19:39:00,0.79625,0.7964,0.79625,0.79635,193000000.0
2008-08-25 19:40:00,0.7963,0.7963,0.7962,0.79625,189200000.0
2008-08-25 19:41:00,0.79625,0.79625,0.7962,0.79625,110300000.0
2008-08-25 19:42:00,0.79625,0.7963,0.79625,0.7963,95300000.0
2008-08-25 19:43:00,0.7963,0.7963,0.79615,0.7963,177400000.0
2008-08-25 19:44:00,0.7963,0.7964,0.79625,0.7963,208200000.0
2008-08-25 19:45:00,0.7963,0.79635,0.7963,0.79635,57400000.0
2008-08-25 19:46:00,0.7963,0.7965,0.7963,0.7965,136400000.0
2008-08-25 19:47:00,0.79645,0.7965,0.79645,0.7965,83900000.0
2008-08-25 19:48:00,0.79645,0.79665,0.79645,0.79665,202700000.0
2008-08-25 19:49:00,0.7966,0.79665,0.7965,0.7965,100400000.0
2008-08-25 19:50:00,0.7965,0.79665,0.7965,0.79665,86400000.0
2008-08-25 19:51:00,0.79665,0.79675,0.79665,0.7967,82900000.0
2008-08-25 19:52:00,0.7967,0.79675,0.7967,0.7967,63800000.0
2008-08-25 19:53:00,0.7967,0.7967,0.79665,0.79665,38800000.0
2008-08-25 19:54:00,0.79665,0.7967,0.7966,0.79665,178100001.0
2008-08-25 19:55:00,0.79665,0.7967,0.7965,0.79655,97900000.0
2008-08-25 19:56:00,0.79655,0.79655,0.79645,0.79655,111600000.0
2008-08-25 19:57:00,0.79655,0.79665,0.7965,0.7965,111800000.0
2008-08-25 19:58:00,0.7965,0.7965,0.79625,0.7963,159300000.0
2008-08-25 19:59:00,0.7963,0.7963,0.79615,0.7962,148300000.0
2008-08-25 20:00:00,0.7962,0.7964,0.7962,0.79635,84900000.0
2008-08-25 20:01:00,0.79635,0.7964,0.7963,0.79635,86900000.0
2008-08-25 20:02:00,0.79635,0.7965,0.79635,0.7964,140300000.0
2008-08-25 20:03:00,0.79645,0.7965,0.7964,0.7965,32200000.0
2008-08-25 20:04:00,0.7965,0.79655,0.7964,0.79645,49200000.0
2008-08-25 20:05:00,0.79645,0.79655,0.7964,0.79645,93200000.0
2008-08-25 20:06:00,0.79645,0.79645,0.79625,0.7963,131100000.0
2008-08-25 20:07:00,0.79625,0.79625,0.7961,0.7962,234100001.0
2008-08-25 20:08:00,0.79625,0.7963,0.79615,0.7962,214900000.0
2008-08-25 20:09:00,0.79625,0.79625,0.7961,0.7961,75500000.0
2008-08-25 20:10:00,0.7961,0.7961,0.796,0.7961,80000000.0
2008-08-25 20:11:00,0.7961,0.79625,0.79605,0.7962,218500000.0
2008-08-25 20:12:00,0.7962,0.7963,0.79615,0.7962,133300000.0
2008-08-25 20:13:00,0.7962,0.79635,0.7961,0.7963,130800000.0
2008-08-25 20:14:00,0.7963,0.79635,0.79625,0.7963,82400000.0
2008-08-25 20:15:00,0.7963,0.7964,0.7963,0.79635,97300000.0
2008-08-25 20:16:00,0.79635,0.79635,0.7963,0.79635,78500000.0
2008-08-25 20:17:00,0.79635,0.79635,0.7963,0.7963,45800000.0
2008-08-25 20:18:00,0.7963,0.7964,0.79625,0.7963,75900000.0
2008-08-25 20:19:00,0.7963,0.7964,0.7963,0.79635,42800000.0
2008-08-25 20:20:00,0.79635,0.7964,0.79625,0.7964,31000000.0
2008-08-25 20:21:00,0.7964,0.7964,0.7964,0.7964,18000000.0
2008-08-25 20:22:00,0.7964,0.7964,0.79635,0.7964,24200000.0
2008-08-25 20:23:00,0.7964,0.7964,0.7964,0.7964,8800000.0
2008-08-25 20:24:00,0.7964,0.79645,0.7964,0.7964,82100000.0
2008-08-25 20:25:00,0.7964,0.7965,0.79635,0.79635,87000000.0
2008-08-25 20:26:00,0.79635,0.7964,0.79635,0.7964,32800000.0
2008-08-25 20:27:00,0.7964,0.7965,0.7964,0.79645,81600000.0
2008-08-25 20:28:00,0.7965,0.79665,0.7964,0.79645,182900000.0
2008-08-25 20:29:00,0.79645,0.7965,0.7963,0.7965,104000000.0
2008-08-25 20:30:00,0.7965,0.7966,0.7965,0.79655,67500000.0
2008-08-25 20:31:00,0.79655,0.79655,0.79645,0.79645,83500000.0
2008-08-25 20:32:00,0.79645,0.79655,0.79645,0.79655,51400000.0
2008-08-25 20:33:00,0.79655,0.7966,0.7965,0.7965,63400000.0
2008-08-25 20:34:00,0.7965,0.79655,0.7964,0.79645,58900000.0
2008-08-25 20:35:00,0.7965,0.79675,0.7965,0.7967,136900000.0
2008-08-25 20:36:00,0.7967,0.79675,0.79665,0.7967,56400000.0
2008-08-25 20:37:00,0.7967,0.7967,0.7967,0.7967,39000000.0
2008-08-25 20:38:00,0.79675,0.79675,0.7967,0.79675,26000000.0
2008-08-25 20:39:00,0.79675,0.7968,0.79675,0.79675,15700000.0
2008-08-25 20:40:00,0.79675,0.7969,0.79675,0.7969,33300000.0
2008-08-25 20:41:00,0.7969,0.7969,0.7968,0.7968,18800000.0
2008-08-25 20:42:00,0.7968,0.797,0.7968,0.79695,27400000.0
2008-08-25 20:43:00,0.7969,0.79695,0.7968,0.79685,54800000.0
2008-08-25 20:44:00,0.79685,0.79685,0.79655,0.79655,86500000.0
2008-08-25 20:45:00,0.79655,0.79655,0.79645,0.79655,58800000.0
2008-08-25 20:46:00,0.79655,0.79665,0.79655,0.7966,59800000.0
2008-08-25 20:47:00,0.79665,0.79665,0.7966,0.79665,145300000.0
2008-08-25 20:48:00,0.7966,0.79665,0.7966,0.7966,70700000.0
2008-08-25 20:49:00,0.7966,0.79675,0.7966,0.79675,48200000.0
2008-08-25 20:50:00,0.79675,0.79675,0.7967,0.7967,23100000.0
2008-08-25 20:51:00,0.79665,0.7967,0.7966,0.79665,24500000.0
2008-08-25 20:52:00,0.79665,0.79665,0.79655,0.79655,69800000.0
2008-08-25 20:53:00,0.79655,0.7966,0.7965,0.7965,70800000.0
2008-08-25 20:54:00,0.79655,0.79655,0.79645,0.7965,67400000.0
2008-08-25 20:55:00,0.7965,0.79655,0.7965,0.79655,192400000.0
2008-08-25 20:56:00,0.79655,0.79655,0.7965,0.7965,51100000.0
2008-08-25 20:57:00,0.7965,0.7965,0.79645,0.7965,7700000.0
2008-08-25 20:58:00,0.7965,0.7966,0.7965,0.7966,16600000.0
2008-08-25 20:59:00,0.7966,0.7967,0.79655,0.7967,142100000.0
2008-08-25 21:00:00,0.7967,0.79675,0.7967,0.7967,120400000.0
2008-08-25 21:01:00,0.7967,0.7967,0.7965,0.7965,59200000.0
2008-08-25 21:02:00,0.7965,0.79655,0.7965,0.7965,65500000.0
2008-08-25 21:03:00,0.7965,0.7965,0.7965,0.7965,14200000.0
2008-08-25 21:04:00,0.7965,0.7965,0.79645,0.79645,7400000.0
2008-08-25 21:05:00,0.7965,0.79655,0.7965,0.7965,49500000.0
2008-08-25 21:06:00,0.7965,0.7967,0.7965,0.79665,137600000.0
2008-08-25 21:07:00,0.79665,0.7967,0.79665,0.79665,16000000.0
2008-08-25 21:08:00,0.79665,0.7967,0.79665,0.79665,12700000.0
2008-08-25 21:09:00,0.79665,0.7967,0.79665,0.7967,21900000.0
2008-08-25 21:10:00,0.7967,0.7967,0.7967,0.7967,12300000.0
2008-08-25 21:11:00,0.7967,0.7967,0.7967,0.7967,28800000.0
2008-08-25 21:12:00,0.7967,0.79675,0.79665,0.79675,97700000.0
2008-08-25 21:13:00,0.79675,0.79675,0.7966,0.7966,37800000.0
2008-08-25 21:14:00,0.7966,0.7968,0.7966,0.79675,90500000.0
2008-08-25 21:15:00,0.79675,0.7969,0.79675,0.7969,28800000.0
2008-08-25 21:16:00,0.7969,0.7969,0.79675,0.79685,136600000.0
2008-08-25 21:17:00,0.79685,0.79685,0.79675,0.79675,18700000.0
2008-08-25 21:18:00,0.79675,0.7968,0.7967,0.79675,34800000.0
2008-08-25 21:19:00,0.79675,0.79675,0.7967,0.7967,30800000.0
2008-08-25 21:20:00,0.79665,0.7967,0.79665,0.7967,64700000.0
2008-08-25 21:21:00,0.7967,0.7967,0.79665,0.7967,48800000.0
2008-08-25 21:22:00,0.79665,0.79665,0.7966,0.7966,65200000.0
2008-08-25 21:23:00,0.7966,0.7967,0.7966,0.79665,142400000.0
2008-08-25 21:24:00,0.79665,0.79675,0.79665,0.7967,94500000.0
2008-08-25 21:25:00,0.7967,0.7968,0.7967,0.7967,30000000.0
2008-08-25 21:26:00,0.7967,0.7967,0.79665,0.7967,34900000.0
2008-08-25 21:27:00,0.7967,0.79675,0.79665,0.79675,23800000.0
2008-08-25 21:28:00,0.7967,0.7967,0.79665,0.79665,15800000.0
2008-08-25 21:29:00,0.7967,0.7967,0.79665,0.79665,30500000.0
2008-08-25 21:30:00,0.7967,0.7967,0.79665,0.7967,9700000.0
2008-08-25 21:31:00,0.7967,0.7967,0.7966,0.7966,16800000.0
2008-08-25 21:32:00,0.7966,0.7966,0.7966,0.7966,6800000.0
2008-08-25 21:33:00,0.7966,0.79665,0.7966,0.79665,18300000.0
2008-08-25 21:34:00,0.79665,0.79665,0.79655,0.7966,26100000.0
2008-08-25 21:35:00,0.79655,0.7966,0.79655,0.7966,50900000.0
2008-08-25 21:36:00,0.7966,0.7966,0.79655,0.7966,31100000.0
2008-08-25 21:37:00,0.7966,0.7966,0.79655,0.79655,56700000.0
2008-08-25 21:38:00,0.7966,0.7966,0.7966,0.7966,12900000.0
2008-08-25 21:39:00,0.7966,0.79665,0.7966,0.79665,59400000.0
2008-08-25 21:40:00,0.79665,0.79665,0.7966,0.7966,11200000.0
2008-08-25 21:41:00,0.7966,0.79665,0.7966,0.7966,53100000.0
2008-08-25 21:42:00,0.7966,0.7966,0.7965,0.7965,70900000.0
2008-08-25 21:43:00,0.7965,0.7966,0.7965,0.79655,81500000.0
2008-08-25 21:44:00,0.79655,0.79655,0.7965,0.79655,24500000.0
2008-08-25 21:45:00,0.7965,0.79655,0.79645,0.7965,79400000.0
2008-08-25 21:46:00,0.7965,0.7965,0.79645,0.7965,27700000.0
2008-08-25 21:47:00,0.7965,0.7965,0.79645,0.7965,27900000.0
2008-08-25 21:48:00,0.7965,0.7965,0.7965,0.7965,10400000.0
2008-08-25 21:49:00,0.7965,0.7965,0.7965,0.7965,8600000.0
2008-08-25 21:50:00,0.7965,0.79655,0.7965,0.7965,161000000.0
2008-08-25 21:51:00,0.7965,0.79655,0.7965,0.79655,28400000.0
2008-08-25 21:52:00,0.7965,0.79655,0.7965,0.79655,44000000.0
2008-08-25 21:53:00,0.79655,0.7966,0.79655,0.7966,5000000.0
2008-08-25 21:54:00,0.79655,0.79655,0.7965,0.7965,12800000.0
2008-08-25 21:55:00,0.7965,0.7966,0.7965,0.7966,55400000.0
2008-08-25 21:56:00,0.79655,0.7966,0.79655,0.7966,24500000.0
2008-08-25 21:57:00,0.7966,0.7966,0.79655,0.7966,16200000.0
2008-08-25 21:58:00,0.7966,0.79665,0.79655,0.7966,58600000.0
2008-08-25 21:59:00,0.7966,0.7967,0.7966,0.7967,45800000.0
2008-08-25 22:00:00,0.7967,0.7967,0.7967,0.7967,3300000.0
2008-08-25 22:01:00,0.7967,0.7967,0.79655,0.79655,43800000.0
2008-08-25 22:02:00,0.7966,0.79665,0.7966,0.79665,34200000.0
2008-08-25 22:03:00,0.79665,0.79665,0.7966,0.7966,28300000.0
2008-08-25 22:04:00,0.7966,0.79665,0.7966,0.79665,35400000.0
2008-08-25 22:05:00,0.79665,0.7967,0.79665,0.7967,3000000.0
2008-08-25 22:06:00,0.7967,0.7967,0.7966,0.79665,31900000.0
2008-08-25 22:07:00,0.7967,0.7967,0.7967,0.7967,3000000.0
2008-08-25 22:08:00,0.79665,0.79665,0.79665,0.79665,4000000.0
2008-08-25 22:09:00,0.79665,0.7967,0.79665,0.7967,7400000.0
2008-08-25 22:10:00,0.7967,0.79675,0.7967,0.7967,9400000.0
2008-08-25 22:11:00,0.79675,0.7968,0.7967,0.79675,66700000.0
2008-08-25 22:12:00,0.79675,0.79685,0.79675,0.7968,50500000.0
2008-08-25 22:13:00,0.79675,0.79675,0.79665,0.7967,29800000.0
2008-08-25 22:14:00,0.7967,0.7967,0.7967,0.7967,8400000.0
2008-08-25 22:15:00,0.79675,0.79675,0.7967,0.79675,30600000.0
2008-08-25 22:16:00,0.79675,0.79675,0.7967,0.7967,15800000.0
2008-08-25 22:17:00,0.7967,0.7967,0.79665,0.79665,31600000.0
2008-08-25 22:18:00,0.7966,0.7967,0.7966,0.79665,21200000.0
2008-08-25 22:19:00,0.79665,0.79675,0.79665,0.79665,63400000.0
2008-08-25 22:20:00,0.79665,0.7967,0.7966,0.7967,47400000.0
2008-08-25 22:21:00,0.79665,0.7967,0.7966,0.79665,27000000.0
2008-08-25 22:22:00,0.7966,0.79665,0.79645,0.79655,65300000.0
2008-08-25 22:23:00,0.7965,0.7965,0.7965,0.7965,23800000.0
2008-08-25 22:24:00,0.7965,0.7966,0.7965,0.7965,20000000.0
2008-08-25 22:25:00,0.7965,0.7965,0.79645,0.7965,8000000.0
2008-08-25 22:26:00,0.7965,0.7965,0.7964,0.79645,59400000.0
2008-08-25 22:27:00,0.79645,0.7965,0.79645,0.79645,17800000.0
2008-08-25 22:28:00,0.7965,0.7965,0.7964,0.7964,15400000.0
2008-08-25 22:29:00,0.7964,0.79645,0.7964,0.79645,42200000.0
2008-08-25 22:30:00,0.7964,0.7965,0.7964,0.7965,17600000.0
2008-08-25 22:31:00,0.7965,0.7965,0.79645,0.79645,12800000.0
2008-08-25 22:32:00,0.79645,0.7965,0.79645,0.79645,8200000.0
2008-08-25 22:33:00,0.79645,0.79645,0.7964,0.79645,5600000.0
2008-08-25 22:34:00,0.79645,0.79645,0.7964,0.79645,22600000.0
2008-08-25 22:35:00,0.79645,0.7965,0.79645,0.79645,11900000.0
2008-08-25 22:36:00,0.79645,0.79645,0.79645,0.79645,1000000.0
2008-08-25 22:37:00,0.79632,0.79632,0.7962,0.7962,65700000.0
2008-08-25 22:38:00,0.79645,0.7965,0.79645,0.7965,5000000.0
2008-08-25 22:39:00,0.7965,0.7965,0.79645,0.79645,7000000.0
2008-08-25 22:40:00,0.79645,0.79655,0.79645,0.79645,22000000.0
2008-08-25 22:41:00,0.79645,0.79645,0.7964,0.7964,33200000.0
2008-08-25 22:42:00,0.79645,0.79645,0.79635,0.79635,103500000.0
2008-08-25 22:43:00,0.7964,0.7964,0.79635,0.79635,86500000.0
2008-08-25 22:44:00,0.79635,0.7964,0.79635,0.79635,23900000.0
2008-08-25 22:45:00,0.7963,0.79635,0.7963,0.7963,104000000.0
2008-08-25 22:46:00,0.7963,0.79635,0.7963,0.79635,42400000.0
2008-08-25 22:47:00,0.79635,0.79635,0.79635,0.79635,4000000.0
2008-08-25 22:48:00,0.79635,0.79635,0.7962,0.79625,77600000.0
2008-08-25 22:49:00,0.79625,0.79625,0.79625,0.79625,9500000.0
2008-08-25 22:50:00,0.79625,0.79625,0.7962,0.7962,30000000.0
2008-08-25 22:51:00,0.7962,0.79625,0.7962,0.79625,22600000.0
2008-08-25 22:52:00,0.79625,0.79625,0.79615,0.79615,62800000.0
2008-08-25 22:53:00,0.79615,0.7962,0.7961,0.79615,24300000.0
2008-08-25 22:54:00,0.79615,0.79615,0.79615,0.79615,1000000.0
2008-08-25 22:55:00,0.79615,0.79615,0.79605,0.79615,17800000.0
2008-08-25 22:56:00,0.7961,0.7961,0.7961,0.7961,2000000.0
2008-08-25 22:57:00,0.7961,0.79615,0.7961,0.7961,14400000.0
2008-08-25 22:58:00,0.7961,0.79615,0.79605,0.79605,16400000.0
2008-08-25 22:59:00,0.7961,0.7961,0.79605,0.79605,12700000.0
2008-08-25 23:00:00,0.79605,0.79605,0.796,0.796,9400000.0
2008-08-25 23:01:00,0.796,0.796,0.796,0.796,3200000.0
2008-08-25 23:02:00,0.7961,0.79615,0.79605,0.7961,21500000.0
2008-08-25 23:03:00,0.7961,0.7961,0.7961,0.7961,7600000.0
2008-08-25 23:04:00,0.7961,0.7961,0.7961,0.7961,3300000.0
2008-08-25 23:05:00,0.7961,0.79615,0.7961,0.79615,15300000.0
2008-08-25 23:06:00,0.7961,0.79615,0.7961,0.7961,9200000.0
2008-08-25 23:07:00,0.79619,0.79619,0.79605,0.79605,150700000.0
2008-08-25 23:08:00,0.7961,0.7961,0.79605,0.7961,10700000.0
2008-08-25 23:09:00,0.7961,0.7961,0.79605,0.79605,12500000.0
2008-08-25 23:10:00,0.79605,0.7961,0.79605,0.79605,13500000.0
2008-08-25 23:11:00,0.79605,0.79605,0.79605,0.79605,3000000.0
2008-08-25 23:12:00,0.79605,0.79605,0.79605,0.79605,2000000.0
2008-08-25 23:13:00,0.79605,0.79605,0.79605,0.79605,3000000.0
2008-08-25 23:14:00,0.79605,0.79605,0.79605,0.79605,4000000.0
2008-08-25 23:15:00,0.79605,0.79605,0.79595,0.79605,27800000.0
2008-08-25 23:16:00,0.79605,0.79605,0.79605,0.79605,7400000.0
2008-08-25 23:17:00,0.7961,0.7961,0.79605,0.79605,16400000.0
2008-08-25 23:18:00,0.79605,0.7961,0.79605,0.7961,47200000.0
2008-08-25 23:19:00,0.7961,0.79625,0.7961,0.7962,37400000.0
2008-08-25 23:20:00,0.79615,0.7962,0.79615,0.7962,16800000.0
2008-08-25 23:21:00,0.7962,0.7963,0.7962,0.7963,40100000.0
2008-08-25 23:22:00,0.79625,0.7963,0.79625,0.7963,25000000.0
2008-08-25 23:23:00,0.79625,0.7963,0.7962,0.7962,52200000.0
2008-08-25 23:24:00,0.7962,0.7962,0.7962,0.7962,13200000.0
2008-08-25 23:25:00,0.7962,0.79625,0.7961,0.79625,25400000.0
2008-08-25 23:26:00,0.7962,0.7962,0.79615,0.79615,12000000.0
2008-08-25 23:27:00,0.79615,0.79615,0.79615,0.79615,13500000.0
2008-08-25 23:28:00,0.79615,0.79615,0.79615,0.79615,1000000.0
2008-08-25 23:29:00,0.79615,0.79615,0.79615,0.79615,3700000.0
2008-08-25 23:30:00,0.79615,0.79625,0.79615,0.79615,16200000.0
2008-08-25 23:31:00,0.7962,0.7962,0.79615,0.79615,2200000.0
2008-08-25 23:32:00,0.79615,0.79615,0.79615,0.79615,1000000.0
2008-08-25 23:33:00,0.796,0.79605,0.796,0.79602,63000000.0
2008-08-25 23:34:00,0.7961,0.79615,0.7961,0.79615,15300000.0
2008-08-25 23:35:00,0.79615,0.79615,0.79615,0.79615,3200000.0
2008-08-25 23:36:00,0.7962,0.79625,0.7962,0.7962,9000000.0
2008-08-25 23:37:00,0.79625,0.79635,0.79625,0.79635,10000000.0
2008-08-25 23:38:00,0.7963,0.79635,0.7962,0.79625,20200000.0
2008-08-25 23:39:00,0.7962,0.79625,0.79615,0.79625,6800000.0
2008-08-25 23:40:00,0.79625,0.79625,0.7962,0.79625,5200000.0
2008-08-25 23:41:00,0.7963,0.7963,0.7963,0.7963,2000000.0
2008-08-25 23:42:00,0.79625,0.79625,0.79625,0.79625,1000000.0
2008-08-25 23:43:00,0.79625,0.7963,0.7962,0.7962,10000000.0
2008-08-25 23:44:00,0.79625,0.79625,0.79615,0.79615,5400000.0
2008-08-25 23:45:00,0.79615,0.79615,0.79615,0.79615,3400000.0
2008-08-25 23:46:00,0.79615,0.79615,0.79615,0.79615,6600000.0
2008-08-25 23:47:00,0.7962,0.7962,0.7961,0.79615,13600000.0
2008-08-25 23:48:00,0.79615,0.7962,0.79615,0.7962,16600000.0
2008-08-25 23:49:00,0.7962,0.7962,0.79615,0.79615,3400000.0
2008-08-25 23:50:00,0.7962,0.7962,0.79615,0.7962,8600000.0
2008-08-25 23:51:00,0.79615,0.7962,0.79615,0.79615,4600000.0
2008-08-25 23:52:00,0.79615,0.79615,0.79615,0.79615,1000000.0
2008-08-25 23:53:00,0.79615,0.79615,0.79615,0.79615,4300000.0
2008-08-25 23:54:00,0.79615,0.79615,0.79615,0.79615,1200000.0
2008-08-25 23:55:00,0.7962,0.7962,0.7962,0.7962,3400000.0
2008-08-25 23:56:00,0.7962,0.7962,0.79615,0.79615,3400000.0
2008-08-25 23:57:00,0.79615,0.79615,0.79615,0.79615,3300000.0
2008-08-25 23:58:00,0.79615,0.79615,0.79615,0.79615,3200000.0
2008-08-25 23:59:00,0.79605,0.7962,0.79605,0.7962,12400000.0
2008-08-26 00:00:00,0.7962,0.7962,0.79615,0.79615,6200000.0
2008-08-26 00:01:00,0.79615,0.79615,0.79615,0.79615,1000000.0
2008-08-26 00:02:00,0.79615,0.79625,0.7961,0.7962,19300000.0
2008-08-26 00:03:00,0.79615,0.79625,0.79615,0.79625,21000000.0
2008-08-26 00:04:00,0.7962,0.7962,0.79615,0.79615,2000000.0
2008-08-26 00:05:00,0.7962,0.79625,0.7961,0.79625,23100000.0
2008-08-26 00:06:00,0.7962,0.79625,0.79615,0.79615,6000000.0
2008-08-26 00:07:00,0.7961,0.79615,0.7961,0.79615,4000000.0
2008-08-26 00:08:00,0.7962,0.7962,0.79615,0.79615,2000000.0
2008-08-26 00:09:00,0.7961,0.7961,0.7961,0.7961,1000000.0
2008-08-26 00:10:00,0.79606,0.79611,0.796,0.796,68500000.0
2008-08-26 00:11:00,0.79615,0.79625,0.79615,0.79625,13800000.0
2008-08-26 00:12:00,0.79625,0.7963,0.79615,0.79615,9700000.0
2008-08-26 00:13:00,0.7962,0.79625,0.7962,0.79625,4600000.0
2008-08-26 00:14:00,0.79625,0.79625,0.79625,0.79625,1000000.0
2008-08-26 00:15:00,0.7962,0.79625,0.7962,0.7962,18500000.0
2008-08-26 00:16:00,0.79625,0.79625,0.79625,0.79625,2200000.0
2008-08-26 00:17:00,0.79625,0.7963,0.79625,0.7963,4000000.0
2008-08-26 00:18:00,0.79625,0.7963,0.79625,0.7963,22100000.0
2008-08-26 00:19:00,0.7963,0.7963,0.7963,0.7963,21000000.0
2008-08-26 00:20:00,0.79627,0.79629,0.79621,0.79622,101800000.0
2008-08-26 00:21:00,0.7963,0.7963,0.7963,0.7963,1200000.0
2008-08-26 00:22:00,0.79635,0.79635,0.7963,0.7963,4400000.0
2008-08-26 00:23:00,0.7963,0.7963,0.7963,0.7963,6600000.0
2008-08-26 00:24:00,0.7963,0.7963,0.7963,0.7963,6600000.0
2008-08-26 00:25:00,0.7963,0.7963,0.79625,0.79625,5500000.0
2008-08-26 00:26:00,0.79625,0.79625,0.79625,0.79625,1000000.0
2008-08-26 00:27:00,0.7963,0.7963,0.79625,0.79625,8800000.0
2008-08-26 00:28:00,0.7962,0.7962,0.7962,0.7962,7800000.0
2008-08-26 00:29:00,0.7962,0.7962,0.7962,0.7962,19800000.0
2008-08-26 00:30:00,0.7962,0.7962,0.7962,0.7962,11100000.0
2008-08-26 00:31:00,0.7963,0.7963,0.7962,0.7962,7600000.0
2008-08-26 00:32:00,0.7962,0.79625,0.79615,0.79625,14200000.0
2008-08-26 00:33:00,0.7963,0.7963,0.79625,0.79625,5400000.0
2008-08-26 00:34:00,0.79625,0.7963,0.79625,0.7963,6800000.0
2008-08-26 00:35:00,0.7963,0.7963,0.7963,0.7963,1000000.0
2008-08-26 00:36:00,0.7963,0.7964,0.7963,0.7964,4400000.0
2008-08-26 00:37:00,0.7964,0.7964,0.79635,0.79635,14900000.0
2008-08-26 00:38:00,0.79635,0.79635,0.79616,0.79628,26900000.0
2008-08-26 00:39:00,0.79635,0.79635,0.79635,0.79635,2200000.0
2008-08-26 00:40:00,0.7964,0.7964,0.7964,0.7964,21700000.0
2008-08-26 00:41:00,0.79635,0.7964,0.7963,0.7963,16300000.0
2008-08-26 00:42:00,0.79635,0.79635,0.79635,0.79635,2200000.0
2008-08-26 00:43:00,0.79635,0.7964,0.79635,0.7964,7600000.0
2008-08-26 00:44:00,0.79636,0.79636,0.79618,0.79623,81100000.0
2008-08-26 00:45:00,0.7964,0.79645,0.7963,0.79645,10800000.0
2008-08-26 00:46:00,0.79645,0.79645,0.79635,0.79635,10000000.0
2008-08-26 00:47:00,0.79635,0.79635,0.79635,0.79635,1200000.0
2008-08-26 00:48:00,0.7963,0.7963,0.7962,0.79622,20900000.0
2008-08-26 00:49:00,0.79635,0.79635,0.7963,0.7963,15600000.0
2008-08-26 00:50:00,0.79635,0.7964,0.7963,0.7963,17800000.0
2008-08-26 00:51:00,0.79635,0.7964,0.79625,0.79625,25200000.0
2008-08-26 00:52:00,0.7963,0.7963,0.79625,0.7963,15700000.0
2008-08-26 00:53:00,0.7963,0.7963,0.79625,0.79625,36900000.0
2008-08-26 00:54:00,0.7963,0.7963,0.7962,0.7962,11200000.0
2008-08-26 00:55:00,0.79625,0.7963,0.79625,0.7963,18200000.0
2008-08-26 00:56:00,0.79635,0.79635,0.79625,0.79625,45400000.0
2008-08-26 00:57:00,0.79625,0.7964,0.79625,0.7964,25000000.0
2008-08-26 00:58:00,0.79635,0.79635,0.7963,0.79635,8000000.0
2008-08-26 00:59:00,0.7964,0.79645,0.79635,0.7964,19000000.0
2008-08-26 01:00:00,0.7964,0.79645,0.79635,0.79645,28400000.0
2008-08-26 01:01:00,0.79645,0.79645,0.7964,0.7964,26700000.0
2008-08-26 01:02:00,0.7964,0.79645,0.7964,0.7964,27400000.0
2008-08-26 01:03:00,0.79645,0.79645,0.79645,0.79645,12600000.0
2008-08-26 01:04:00,0.7964,0.7965,0.7964,0.7965,5400000.0
2008-08-26 01:05:00,0.79645,0.7965,0.79645,0.79645,5600000.0
2008-08-26 01:06:00,0.79645,0.7965,0.7964,0.79645,18200000.0
2008-08-26 01:07:00,0.79645,0.7965,0.7964,0.79645,25800000.0
2008-08-26 01:08:00,0.7964,0.79645,0.7964,0.7964,23000000.0
2008-08-26 01:09:00,0.7964,0.79645,0.79635,0.7964,7200000.0
2008-08-26 01:10:00,0.79645,0.79645,0.7964,0.7964,4000000.0
2008-08-26 01:11:00,0.79645,0.79645,0.7964,0.7964,4000000.0
2008-08-26 01:12:00,0.7964,0.79645,0.7964,0.7964,22200000.0
2008-08-26 01:13:00,0.79635,0.7964,0.79635,0.79635,60300000.0
2008-08-26 01:14:00,0.79635,0.79635,0.79635,0.79635,7000000.0
2008-08-26 01:15:00,0.79635,0.79635,0.7963,0.79635,22900000.0
2008-08-26 01:16:00,0.79635,0.79645,0.79625,0.79635,47500000.0
2008-08-26 01:17:00,0.7963,0.79635,0.79615,0.7963,58600000.0
2008-08-26 01:18:00,0.79635,0.79635,0.7963,0.79635,6600000.0
2008-08-26 01:19:00,0.79635,0.7965,0.79635,0.79635,26800000.0
2008-08-26 01:20:00,0.79635,0.79635,0.79625,0.79635,46800000.0
2008-08-26 01:21:00,0.79635,0.79635,0.7963,0.7963,18500000.0
2008-08-26 01:22:00,0.7963,0.79635,0.7963,0.79635,15100000.0
2008-08-26 01:23:00,0.79635,0.79635,0.79635,0.79635,3000000.0
2008-08-26 01:24:00,0.79632,0.79632,0.79622,0.79627,26600000.0
2008-08-26 01:25:00,0.79635,0.79635,0.79635,0.79635,1000000.0
2008-08-26 01:26:00,0.79635,0.79635,0.79635,0.79635,1000000.0
2008-08-26 01:27:00,0.7963,0.7963,0.7963,0.7963,14800000.0
2008-08-26 01:28:00,0.79635,0.79655,0.79635,0.79655,6400000.0
2008-08-26 01:29:00,0.79655,0.7966,0.79645,0.7966,35200000.0
2008-08-26 01:30:00,0.7966,0.7966,0.79655,0.79655,9000000.0
2008-08-26 01:31:00,0.7966,0.79675,0.7966,0.79665,45000000.0
2008-08-26 01:32:00,0.79665,0.79665,0.79655,0.79655,30800000.0
2008-08-26 01:33:00,0.79655,0.7966,0.79655,0.7966,5000000.0
2008-08-26 01:34:00,0.7966,0.7969,0.79655,0.7969,56200000.0
2008-08-26 01:35:00,0.797,0.797,0.7969,0.79695,64100000.0
2008-08-26 01:36:00,0.797,0.7971,0.79695,0.79705,46000000.0
2008-08-26 01:37:00,0.7971,0.7973,0.797,0.797,93500000.0
2008-08-26 01:38:00,0.797,0.79705,0.79685,0.797,109300000.0
2008-08-26 01:39:00,0.797,0.797,0.7969,0.7969,35800000.0
2008-08-26 01:40:00,0.7969,0.797,0.79685,0.79695,97800000.0
2008-08-26 01:41:00,0.79695,0.79745,0.79685,0.7972,215100000.0
2008-08-26 01:42:00,0.7972,0.79725,0.797,0.7971,174200000.0
2008-08-26 01:43:00,0.79715,0.79715,0.79675,0.79675,144000000.0
2008-08-26 01:44:00,0.7968,0.7969,0.79675,0.7968,113000000.0
2008-08-26 01:45:00,0.7968,0.7969,0.7965,0.79675,411600001.0
2008-08-26 01:46:00,0.7968,0.7969,0.7965,0.79675,232100000.0
2008-08-26 01:47:00,0.79675,0.797,0.7967,0.797,104900000.0
2008-08-26 01:48:00,0.797,0.797,0.7968,0.7968,197800000.0
2008-08-26 01:49:00,0.7968,0.7968,0.79665,0.79665,106700000.0
2008-08-26 01:50:00,0.79665,0.7967,0.7966,0.79665,94400000.0
2008-08-26 01:51:00,0.79665,0.79665,0.79655,0.7966,59100000.0
2008-08-26 01:52:00,0.7966,0.7968,0.7966,0.7967,90200000.0
2008-08-26 01:53:00,0.7966,0.79665,0.79645,0.79665,171100000.0
2008-08-26 01:54:00,0.79665,0.79665,0.7965,0.7966,113100000.0
2008-08-26 01:55:00,0.7966,0.7966,0.79655,0.7966,14200000.0
2008-08-26 01:56:00,0.79655,0.7966,0.79635,0.79635,53900000.0
2008-08-26 01:57:00,0.79635,0.7964,0.79635,0.7964,26200000.0
2008-08-26 01:58:00,0.7964,0.7965,0.7964,0.79645,30900000.0
2008-08-26 01:59:00,0.79645,0.7965,0.7962,0.79645,62100000.0
2008-08-26 02:00:00,0.7965,0.7965,0.79635,0.79645,59200000.0
2008-08-26 02:01:00,0.79645,0.79645,0.79635,0.79635,26600000.0
2008-08-26 02:02:00,0.79635,0.7964,0.7963,0.79635,8800000.0
2008-08-26 02:03:00,0.7964,0.7966,0.79635,0.7966,31400000.0
2008-08-26 02:04:00,0.79665,0.79665,0.7965,0.79655,69300000.0
2008-08-26 02:05:00,0.79655,0.79675,0.7965,0.79675,35900000.0
2008-08-26 02:06:00,0.79675,0.7968,0.79635,0.7964,66000000.0
2008-08-26 02:07:00,0.79635,0.79645,0.7962,0.79635,141799999.0
2008-08-26 02:08:00,0.79635,0.7965,0.7963,0.7965,66700000.0
2008-08-26 02:09:00,0.79645,0.7965,0.7963,0.7964,131100000.0
2008-08-26 02:10:00,0.7964,0.7965,0.79635,0.79635,94100000.0
2008-08-26 02:11:00,0.7964,0.7964,0.79635,0.7964,34600000.0
2008-08-26 02:12:00,0.7964,0.7965,0.7964,0.79645,71600000.0
2008-08-26 02:13:00,0.79645,0.79675,0.79645,0.7965,164700000.0
2008-08-26 02:14:00,0.79655,0.79655,0.79625,0.79635,61800000.0
2008-08-26 02:15:00,0.79635,0.79655,0.79635,0.79655,56000000.0
2008-08-26 02:16:00,0.79655,0.79665,0.79655,0.7966,42500000.0
2008-08-26 02:17:00,0.7966,0.79665,0.79645,0.7965,37800000.0
2008-08-26 02:18:00,0.79645,0.79675,0.7964,0.7965,71200000.0
2008-08-26 02:19:00,0.7965,0.7966,0.79645,0.7965,43300000.0
2008-08-26 02:20:00,0.7965,0.79655,0.7964,0.7965,19200000.0
2008-08-26 02:21:00,0.7965,0.79655,0.7965,0.79655,15200000.0
2008-08-26 02:22:00,0.7966,0.7966,0.79625,0.79645,22400000.0
2008-08-26 02:23:00,0.7965,0.79655,0.79625,0.79655,42300000.0
2008-08-26 02:24:00,0.7965,0.79655,0.7965,0.79655,14200000.0
2008-08-26 02:25:00,0.79655,0.79655,0.79645,0.79645,6000000.0
2008-08-26 02:26:00,0.79645,0.79645,0.7964,0.7964,12200000.0
2008-08-26 02:27:00,0.7964,0.7964,0.7964,0.7964,30900000.0
2008-08-26 02:28:00,0.7964,0.7964,0.7964,0.7964,33900000.0
2008-08-26 02:29:00,0.79635,0.7965,0.79635,0.79645,63000000.0
2008-08-26 02:30:00,0.7965,0.7965,0.79645,0.79645,51900000.0
2008-08-26 02:31:00,0.79645,0.7966,0.79645,0.7965,29500000.0
2008-08-26 02:32:00,0.79645,0.7965,0.79645,0.79645,21500000.0
2008-08-26 02:33:00,0.79645,0.7965,0.79625,0.7965,91000000.0
2008-08-26 02:34:00,0.79645,0.79645,0.79635,0.7964,91400000.0
2008-08-26 02:35:00,0.7964,0.7964,0.7964,0.7964,24100000.0
2008-08-26 02:36:00,0.79635,0.7964,0.7963,0.7963,29500000.0
2008-08-26 02:37:00,0.7963,0.7964,0.79625,0.7964,44700000.0
2008-08-26 02:38:00,0.7964,0.7964,0.7962,0.7962,45000000.0
2008-08-26 02:39:00,0.7962,0.79625,0.7962,0.7962,61400000.0
2008-08-26 02:40:00,0.7962,0.79625,0.7962,0.79625,12600000.0
2008-08-26 02:41:00,0.79625,0.79625,0.79625,0.79625,1000000.0
2008-08-26 02:42:00,0.7962,0.7963,0.7962,0.79625,36700000.0
2008-08-26 02:43:00,0.7963,0.79635,0.7962,0.7962,31600000.0
2008-08-26 02:44:00,0.79625,0.7963,0.79625,0.7963,39200000.0
2008-08-26 02:45:00,0.79625,0.79645,0.79625,0.7964,118800000.0
2008-08-26 02:46:00,0.7964,0.7964,0.79635,0.7964,82200000.0
2008-08-26 02:47:00,0.7964,0.7964,0.7963,0.79635,62500000.0
2008-08-26 02:48:00,0.79635,0.79635,0.7963,0.7963,41700000.0
2008-08-26 02:49:00,0.79625,0.79625,0.79615,0.7962,107100000.0
2008-08-26 02:50:00,0.7962,0.79635,0.7962,0.79625,48300000.0
2008-08-26 02:51:00,0.7963,0.79645,0.7963,0.7964,82100000.0
2008-08-26 02:52:00,0.7965,0.7965,0.79635,0.7964,35500000.0
2008-08-26 02:53:00,0.7964,0.7967,0.7964,0.79665,39000000.0
2008-08-26 02:54:00,0.79665,0.7968,0.79665,0.7968,105900000.0
2008-08-26 02:55:00,0.7968,0.7968,0.7965,0.7965,138600000.0
2008-08-26 02:56:00,0.7965,0.7965,0.7963,0.7964,109200000.0
2008-08-26 02:57:00,0.7964,0.7965,0.7964,0.79645,61800000.0
2008-08-26 02:58:00,0.79645,0.7965,0.7964,0.7965,110700000.0
2008-08-26 02:59:00,0.7965,0.7965,0.79645,0.79645,96600000.0
2008-08-26 03:00:00,0.79645,0.79645,0.79635,0.79635,104900000.0
2008-08-26 03:01:00,0.79635,0.79645,0.79635,0.79635,93500000.0
2008-08-26 03:02:00,0.79635,0.7964,0.7963,0.79635,70200000.0
2008-08-26 03:03:00,0.79635,0.7964,0.7963,0.7963,128800000.0
2008-08-26 03:04:00,0.7963,0.79635,0.7962,0.79635,91200000.0
2008-08-26 03:05:00,0.79635,0.79635,0.7963,0.7963,13300000.0
2008-08-26 03:06:00,0.79635,0.79635,0.79635,0.79635,8300000.0
2008-08-26 03:07:00,0.7963,0.7965,0.7963,0.7964,63400000.0
2008-08-26 03:08:00,0.7964,0.79655,0.79635,0.79655,214500000.0
2008-08-26 03:09:00,0.79655,0.79655,0.79635,0.79635,90000000.0
2008-08-26 03:10:00,0.79635,0.7965,0.79635,0.79645,56600000.0
2008-08-26 03:11:00,0.79645,0.7965,0.79645,0.7965,21500000.0
2008-08-26 03:12:00,0.7965,0.7965,0.79635,0.7964,171900000.0
2008-08-26 03:13:00,0.7964,0.79645,0.7963,0.7964,169300000.0
2008-08-26 03:14:00,0.7964,0.7964,0.79635,0.7964,57100000.0
2008-08-26 03:15:00,0.7964,0.79645,0.7963,0.79645,62500000.0
2008-08-26 03:16:00,0.7964,0.79645,0.7964,0.79645,27300000.0
2008-08-26 03:17:00,0.7964,0.7965,0.7964,0.7964,15400000.0
2008-08-26 03:18:00,0.79645,0.79645,0.7964,0.79645,37800000.0
2008-08-26 03:19:00,0.79645,0.7965,0.79645,0.7965,108000000.0
2008-08-26 03:20:00,0.7965,0.7965,0.79645,0.79645,25400000.0
2008-08-26 03:21:00,0.7965,0.7965,0.79645,0.7965,24500000.0
2008-08-26 03:22:00,0.7965,0.7967,0.7965,0.7967,74800000.0
2008-08-26 03:23:00,0.79675,0.79675,0.7966,0.79665,96800000.0
2008-08-26 03:24:00,0.7966,0.79665,0.7966,0.79665,20900000.0
2008-08-26 03:25:00,0.79665,0.7967,0.79665,0.79665,27000000.0
2008-08-26 03:26:00,0.7966,0.79675,0.7966,0.79665,86600000.0
2008-08-26 03:27:00,0.79665,0.79665,0.7966,0.7966,20900000.0
2008-08-26 03:28:00,0.79655,0.79665,0.79655,0.7966,94700000.0
2008-08-26 03:29:00,0.7966,0.79665,0.79655,0.79655,32200000.0
2008-08-26 03:30:00,0.79655,0.79655,0.7964,0.7965,81800000.0
2008-08-26 03:31:00,0.79655,0.7966,0.79655,0.79655,42400000.0
2008-08-26 03:32:00,0.7966,0.7966,0.79655,0.7966,49300000.0
2008-08-26 03:33:00,0.7966,0.7967,0.79655,0.7967,112200000.0
2008-08-26 03:34:00,0.7967,0.7967,0.79665,0.79665,37400000.0
2008-08-26 03:35:00,0.7967,0.7967,0.79665,0.79665,20800000.0
2008-08-26 03:36:00,0.79665,0.79665,0.79665,0.79665,8400000.0
2008-08-26 03:37:00,0.79665,0.79665,0.79665,0.79665,2800000.0
2008-08-26 03:38:00,0.79665,0.79665,0.79665,0.79665,11100000.0
2008-08-26 03:39:00,0.7966,0.79685,0.7966,0.79685,97000000.0
2008-08-26 03:40:00,0.79685,0.7969,0.7968,0.79685,63200000.0
2008-08-26 03:41:00,0.79685,0.79685,0.7968,0.7968,98700000.0
2008-08-26 03:42:00,0.7968,0.7968,0.7967,0.7967,127500000.0
2008-08-26 03:43:00,0.79675,0.79675,0.79675,0.79675,4400000.0
2008-08-26 03:44:00,0.79675,0.7968,0.79675,0.7968,3400000.0
2008-08-26 03:45:00,0.7968,0.7968,0.7967,0.79675,16900000.0
2008-08-26 03:46:00,0.79675,0.79675,0.7967,0.7967,65100000.0
2008-08-26 03:47:00,0.7967,0.7967,0.79665,0.79665,27100000.0
2008-08-26 03:48:00,0.79665,0.7967,0.79665,0.7967,26000000.0
2008-08-26 03:49:00,0.79665,0.7967,0.7965,0.7965,73000000.0
2008-08-26 03:50:00,0.79655,0.7966,0.7965,0.79655,33500000.0
2008-08-26 03:51:00,0.7965,0.79655,0.7965,0.7965,47300000.0
2008-08-26 03:52:00,0.7965,0.79655,0.79645,0.7965,42200000.0
2008-08-26 03:53:00,0.79645,0.79645,0.7964,0.7964,38500000.0
2008-08-26 03:54:00,0.7964,0.79665,0.7964,0.79665,42300000.0
2008-08-26 03:55:00,0.7966,0.7966,0.79645,0.7965,137700000.0
2008-08-26 03:56:00,0.7965,0.79655,0.79645,0.7965,87600000.0
2008-08-26 03:57:00,0.7965,0.79665,0.7965,0.79665,45200000.0
2008-08-26 03:58:00,0.7966,0.79665,0.7966,0.79665,126500000.0
2008-08-26 03:59:00,0.79665,0.7967,0.79665,0.7967,37000000.0
2008-08-26 04:00:00,0.79675,0.79675,0.7967,0.79675,5900000.0
2008-08-26 04:01:00,0.7967,0.7967,0.79665,0.7967,88800000.0
2008-08-26 04:02:00,0.79665,0.79675,0.79665,0.7967,44100000.0
2008-08-26 04:03:00,0.79675,0.79675,0.7967,0.7967,56500000.0
2008-08-26 04:04:00,0.7967,0.7967,0.79665,0.79665,70000000.0
2008-08-26 04:05:00,0.79665,0.7967,0.7966,0.7966,17300000.0
2008-08-26 04:06:00,0.7966,0.7966,0.79655,0.79655,90400000.0
2008-08-26 04:07:00,0.79655,0.7966,0.7965,0.7966,139100000.0
2008-08-26 04:08:00,0.7966,0.7966,0.79655,0.7966,14100000.0
2008-08-26 04:09:00,0.7966,0.7966,0.7966,0.7966,7600000.0
2008-08-26 04:10:00,0.7965,0.7966,0.7965,0.79655,31900000.0
2008-08-26 04:11:00,0.79655,0.79665,0.79655,0.79665,14900000.0
2008-08-26 04:12:00,0.7966,0.79675,0.7966,0.7967,43100000.0
2008-08-26 04:13:00,0.79675,0.79675,0.79665,0.7967,73600000.0
2008-08-26 04:14:00,0.7967,0.7967,0.79665,0.79665,18100000.0
2008-08-26 04:15:00,0.79665,0.7967,0.7966,0.79665,68200000.0
2008-08-26 04:16:00,0.7966,0.79665,0.7966,0.79665,10900000.0
2008-08-26 04:17:00,0.79665,0.79665,0.7965,0.79655,160400000.0
2008-08-26 04:18:00,0.79655,0.79655,0.7965,0.7965,145100000.0
2008-08-26 04:19:00,0.7965,0.79665,0.79645,0.7965,200900000.0
2008-08-26 04:20:00,0.7965,0.7965,0.7964,0.7964,133800000.0
2008-08-26 04:21:00,0.7964,0.7964,0.79635,0.7964,192000000.0
2008-08-26 04:22:00,0.7964,0.7966,0.7964,0.7965,57700000.0
2008-08-26 04:23:00,0.7965,0.79655,0.7965,0.79655,10300000.0
2008-08-26 04:24:00,0.7965,0.7965,0.7964,0.7964,41100000.0
2008-08-26 04:25:00,0.7964,0.7964,0.79635,0.7964,79100000.0
2008-08-26 04:26:00,0.79645,0.79645,0.7964,0.79645,59200000.0
2008-08-26 04:27:00,0.79645,0.79645,0.7964,0.79645,6600000.0
2008-08-26 04:28:00,0.79645,0.7965,0.79645,0.79645,41900000.0
2008-08-26 04:29:00,0.7965,0.79655,0.7965,0.79655,11800000.0
2008-08-26 04:30:00,0.79655,0.79655,0.7964,0.79645,13900000.0
2008-08-26 04:31:00,0.79645,0.79645,0.79645,0.79645,4000000.0
2008-08-26 04:32:00,0.79645,0.7965,0.79645,0.7965,11600000.0
2008-08-26 04:33:00,0.7965,0.79655,0.79645,0.79655,30700000.0
2008-08-26 04:34:00,0.7965,0.79655,0.79645,0.79645,36000000.0
2008-08-26 04:35:00,0.7965,0.79655,0.79645,0.7965,24300000.0
2008-08-26 04:36:00,0.7965,0.79655,0.7965,0.7965,14300000.0
2008-08-26 04:37:00,0.7965,0.7966,0.7965,0.7966,74600000.0
2008-08-26 04:38:00,0.7966,0.7966,0.79655,0.79655,40400000.0
2008-08-26 04:39:00,0.7966,0.7966,0.7964,0.7965,204000000.0
2008-08-26 04:40:00,0.7965,0.79665,0.7965,0.79665,65000000.0
2008-08-26 04:41:00,0.79665,0.79665,0.7965,0.79655,68100000.0
2008-08-26 04:42:00,0.79655,0.79665,0.79655,0.79665,31900000.0
2008-08-26 04:43:00,0.79665,0.79665,0.79655,0.79655,26300000.0
2008-08-26 04:44:00,0.79655,0.79655,0.79655,0.79655,21400000.0
2008-08-26 04:45:00,0.79655,0.7966,0.7965,0.7966,44100000.0
2008-08-26 04:46:00,0.7966,0.7966,0.79655,0.79655,11300000.0
2008-08-26 04:47:00,0.7966,0.7966,0.7966,0.7966,9300000.0
2008-08-26 04:48:00,0.79655,0.7967,0.79655,0.79655,105200000.0
2008-08-26 04:49:00,0.79655,0.7966,0.7965,0.7965,78100000.0
2008-08-26 04:50:00,0.79645,0.79685,0.79645,0.79685,74500000.0
2008-08-26 04:51:00,0.79685,0.797,0.7968,0.7968,225200000.0
2008-08-26 04:52:00,0.79685,0.797,0.79685,0.797,157600000.0
2008-08-26 04:53:00,0.797,0.797,0.7968,0.7969,99000000.0
2008-08-26 04:54:00,0.79685,0.79685,0.7968,0.79685,161200000.0
2008-08-26 04:55:00,0.7968,0.79685,0.7968,0.7968,51500000.0
2008-08-26 04:56:00,0.79685,0.79685,0.79685,0.79685,2000000.0
2008-08-26 04:57:00,0.79685,0.7969,0.79685,0.7969,60400000.0
2008-08-26 04:58:00,0.79685,0.79685,0.7968,0.79685,18300000.0
2008-08-26 04:59:00,0.79685,0.79695,0.79685,0.79695,68900000.0
2008-08-26 05:00:00,0.79695,0.7971,0.79695,0.7971,124600000.0
2008-08-26 05:01:00,0.7971,0.7972,0.7971,0.7972,62300000.0
2008-08-26 05:02:00,0.79715,0.7972,0.7971,0.7971,53500000.0
2008-08-26 05:03:00,0.7971,0.7971,0.797,0.7971,76500000.0
2008-08-26 05:04:00,0.79715,0.79715,0.7971,0.79715,64900000.0
2008-08-26 05:05:00,0.79715,0.7972,0.79715,0.7972,69300000.0
2008-08-26 05:06:00,0.79715,0.7972,0.7969,0.797,78000000.0
2008-08-26 05:07:00,0.797,0.7971,0.79695,0.797,119500000.0
2008-08-26 05:08:00,0.797,0.79705,0.79695,0.79695,49900000.0
2008-08-26 05:09:00,0.79695,0.797,0.79695,0.79695,40900000.0
2008-08-26 05:10:00,0.797,0.79715,0.797,0.79715,27100000.0
2008-08-26 05:11:00,0.79715,0.79715,0.79705,0.79705,34500000.0
2008-08-26 05:12:00,0.79705,0.79705,0.79705,0.79705,3700000.0
2008-08-26 05:13:00,0.79699,0.79701,0.79692,0.79699,24400000.0
2008-08-26 05:14:00,0.79705,0.79705,0.797,0.797,35700000.0
2008-08-26 05:15:00,0.797,0.7971,0.797,0.7971,41400000.0
2008-08-26 05:16:00,0.7971,0.7972,0.79705,0.7972,78700000.0
2008-08-26 05:17:00,0.79715,0.79725,0.79715,0.79725,13600000.0
2008-08-26 05:18:00,0.7972,0.7972,0.7972,0.7972,11900000.0
2008-08-26 05:19:00,0.7972,0.7972,0.79705,0.79715,50900000.0
2008-08-26 05:20:00,0.7971,0.7971,0.79705,0.79705,23400000.0
2008-08-26 05:21:00,0.79705,0.79715,0.79695,0.79695,146600000.0
2008-08-26 05:22:00,0.79695,0.79695,0.7968,0.79685,80800000.0
2008-08-26 05:23:00,0.7968,0.79695,0.7968,0.7968,67900000.0
2008-08-26 05:24:00,0.7968,0.7969,0.7968,0.7968,83300000.0
2008-08-26 05:25:00,0.79685,0.79685,0.7967,0.79675,119800000.0
2008-08-26 05:26:00,0.79675,0.7968,0.79665,0.7967,105900000.0
2008-08-26 05:27:00,0.7967,0.79675,0.7967,0.7967,6600000.0
2008-08-26 05:28:00,0.79675,0.7968,0.79675,0.79675,37000000.0
2008-08-26 05:29:00,0.79675,0.7968,0.79675,0.7968,79600000.0
2008-08-26 05:30:00,0.7968,0.7968,0.7967,0.79675,86400000.0
2008-08-26 05:31:00,0.79675,0.79675,0.7967,0.7967,61300000.0
2008-08-26 05:32:00,0.7967,0.79675,0.7967,0.79675,16400000.0
2008-08-26 05:33:00,0.79675,0.7968,0.79675,0.79675,15200000.0
2008-08-26 05:34:00,0.79675,0.79675,0.79675,0.79675,30200000.0
2008-08-26 05:35:00,0.79675,0.79675,0.7967,0.7967,30500000.0
2008-08-26 05:36:00,0.7967,0.7967,0.79655,0.79655,39000000.0
2008-08-26 05:37:00,0.79655,0.7966,0.7965,0.79655,26500000.0
2008-08-26 05:38:00,0.7966,0.79665,0.79655,0.7966,24700000.0
2008-08-26 05:39:00,0.79665,0.79665,0.7964,0.7965,104300000.0
2008-08-26 05:40:00,0.79655,0.7966,0.7965,0.7966,73100000.0
2008-08-26 05:41:00,0.7966,0.7966,0.7965,0.79655,69100000.0
2008-08-26 05:42:00,0.79655,0.7966,0.7965,0.7965,78500000.0
2008-08-26 05:43:00,0.7965,0.7966,0.79645,0.7966,61600000.0
2008-08-26 05:44:00,0.79655,0.79655,0.7964,0.79645,146700000.0
2008-08-26 05:45:00,0.79645,0.7965,0.79645,0.7965,34600000.0
2008-08-26 05:46:00,0.7965,0.7965,0.7964,0.79645,113800000.0
2008-08-26 05:47:00,0.79645,0.7965,0.7964,0.79645,89100000.0
2008-08-26 05:48:00,0.79645,0.79655,0.79645,0.7965,74200000.0
2008-08-26 05:49:00,0.7965,0.7965,0.79645,0.79645,93600000.0
2008-08-26 05:50:00,0.79645,0.7965,0.79645,0.7965,53500000.0
2008-08-26 05:51:00,0.79655,0.79665,0.79655,0.7966,74000000.0
2008-08-26 05:52:00,0.7966,0.7966,0.79655,0.7966,46300000.0
2008-08-26 05:53:00,0.7966,0.79665,0.79645,0.79645,135300000.0
2008-08-26 05:54:00,0.79645,0.79655,0.79645,0.79655,12400000.0
2008-08-26 05:55:00,0.79655,0.79655,0.79645,0.79645,31900000.0
2008-08-26 05:56:00,0.79645,0.79655,0.79645,0.7965,65500000.0
2008-08-26 05:57:00,0.79655,0.79655,0.7964,0.79645,42800000.0
2008-08-26 05:58:00,0.7964,0.79655,0.7964,0.7965,60800000.0
2008-08-26 05:59:00,0.79645,0.7965,0.79645,0.7965,29800000.0
2008-08-26 06:00:00,0.7965,0.7966,0.79645,0.79655,55600000.0
2008-08-26 06:01:00,0.79655,0.79655,0.7964,0.7964,60500000.0
2008-08-26 06:02:00,0.7964,0.79645,0.7964,0.7964,82600000.0
2008-08-26 06:03:00,0.7964,0.79655,0.7964,0.79655,75800000.0
2008-08-26 06:04:00,0.79655,0.79655,0.7964,0.79655,119300000.0
2008-08-26 06:05:00,0.79655,0.79655,0.79655,0.79655,11600000.0
2008-08-26 06:06:00,0.7965,0.79655,0.7965,0.79655,18100000.0
2008-08-26 06:07:00,0.79655,0.79655,0.7965,0.7965,26700000.0
2008-08-26 06:08:00,0.7965,0.7965,0.7964,0.7965,89800000.0
2008-08-26 06:09:00,0.7965,0.7965,0.79645,0.79645,21700000.0
2008-08-26 06:10:00,0.79645,0.79645,0.79645,0.79645,1000000.0
2008-08-26 06:11:00,0.79655,0.79655,0.79645,0.79645,22300000.0
2008-08-26 06:12:00,0.79645,0.79645,0.79645,0.79645,8800000.0
2008-08-26 06:13:00,0.79645,0.79645,0.79635,0.79635,21400000.0
2008-08-26 06:14:00,0.7964,0.7964,0.79635,0.7964,80600000.0
2008-08-26 06:15:00,0.79635,0.7968,0.79635,0.7968,83900000.0
2008-08-26 06:16:00,0.7968,0.7968,0.79675,0.7968,32100000.0
2008-08-26 06:17:00,0.7968,0.7968,0.7966,0.7966,114300000.0
2008-08-26 06:18:00,0.7966,0.7967,0.7966,0.7966,47100000.0
2008-08-26 06:19:00,0.7966,0.79665,0.7965,0.79655,66000000.0
2008-08-26 06:20:00,0.7965,0.7966,0.7964,0.79655,104500000.0
2008-08-26 06:21:00,0.7965,0.7966,0.7965,0.7966,38600000.0
2008-08-26 06:22:00,0.7966,0.7966,0.79645,0.79655,211900000.0
2008-08-26 06:23:00,0.7966,0.79665,0.7966,0.7966,31400000.0
2008-08-26 06:24:00,0.7966,0.7966,0.79655,0.79655,30600000.0
2008-08-26 06:25:00,0.79655,0.7966,0.79655,0.79655,11000000.0
2008-08-26 06:26:00,0.7965,0.79655,0.7965,0.7965,10800000.0
2008-08-26 06:27:00,0.7965,0.7967,0.7965,0.7967,43300000.0
2008-08-26 06:28:00,0.79665,0.7967,0.7966,0.7966,92800000.0
2008-08-26 06:29:00,0.79665,0.7967,0.7966,0.7966,37800000.0
2008-08-26 06:30:00,0.79665,0.79695,0.7966,0.79695,69400000.0
2008-08-26 06:31:00,0.79695,0.79715,0.79695,0.797,188700000.0
2008-08-26 06:32:00,0.79695,0.797,0.79685,0.79695,150000000.0
2008-08-26 06:33:00,0.79695,0.79705,0.79695,0.79695,50600000.0
2008-08-26 06:34:00,0.797,0.797,0.79695,0.79695,27800000.0
2008-08-26 06:35:00,0.79695,0.79695,0.79685,0.79695,100000000.0
2008-08-26 06:36:00,0.797,0.797,0.7969,0.7969,43800000.0
2008-08-26 06:37:00,0.79695,0.79695,0.79695,0.79695,18400000.0
2008-08-26 06:38:00,0.79695,0.79705,0.79695,0.797,49100000.0
2008-08-26 06:39:00,0.797,0.797,0.797,0.797,42600000.0
2008-08-26 06:40:00,0.797,0.7971,0.797,0.79705,37800000.0
2008-08-26 06:41:00,0.7971,0.79715,0.79695,0.797,60600000.0
2008-08-26 06:42:00,0.797,0.79705,0.797,0.797,41600000.0
2008-08-26 06:43:00,0.797,0.7972,0.797,0.7971,163700000.0
2008-08-26 06:44:00,0.7971,0.79715,0.7971,0.79715,35400000.0
2008-08-26 06:45:00,0.79715,0.7974,0.79715,0.79735,274900000.0
2008-08-26 06:46:00,0.79735,0.7974,0.79715,0.7972,119000000.0
2008-08-26 06:47:00,0.7972,0.7973,0.79715,0.79725,86700000.0
2008-08-26 06:48:00,0.79725,0.7973,0.797,0.79705,161700000.0
2008-08-26 06:49:00,0.79705,0.79705,0.797,0.797,63600000.0
2008-08-26 06:50:00,0.797,0.79705,0.797,0.79705,39900000.0
2008-08-26 06:51:00,0.79705,0.79705,0.797,0.79705,28200000.0
2008-08-26 06:52:00,0.79705,0.79715,0.79705,0.79715,77300000.0
2008-08-26 06:53:00,0.79715,0.79715,0.79715,0.79715,3700000.0
2008-08-26 06:54:00,0.79715,0.79715,0.79705,0.7971,67600000.0
2008-08-26 06:55:00,0.79705,0.7971,0.797,0.79705,36100000.0
2008-08-26 06:56:00,0.79705,0.79705,0.79705,0.79705,17900000.0
2008-08-26 06:57:00,0.797,0.79715,0.797,0.79705,58200000.0
2008-08-26 06:58:00,0.7971,0.7971,0.79705,0.7971,55800000.0
2008-08-26 06:59:00,0.7971,0.7971,0.7971,0.7971,29600000.0
2008-08-26 07:00:00,0.7971,0.79715,0.7971,0.79715,35000000.0
2008-08-26 07:01:00,0.7971,0.79715,0.7971,0.7971,53800000.0
2008-08-26 07:02:00,0.79715,0.79715,0.7971,0.7971,18900000.0
2008-08-26 07:03:00,0.79715,0.7972,0.7971,0.7971,100300000.0
2008-08-26 07:04:00,0.7971,0.7971,0.79695,0.797,283700000.0
2008-08-26 07:05:00,0.797,0.797,0.79685,0.79685,274000000.0
2008-08-26 07:06:00,0.7969,0.79695,0.7969,0.7969,147100000.0
2008-08-26 07:07:00,0.7969,0.79695,0.79685,0.7969,96200000.0
2008-08-26 07:08:00,0.7969,0.79705,0.7969,0.797,79600000.0
2008-08-26 07:09:00,0.797,0.797,0.7969,0.7969,109800000.0
2008-08-26 07:10:00,0.7969,0.797,0.7969,0.7969,59800000.0
2008-08-26 07:11:00,0.79695,0.79705,0.79695,0.797,53300000.0
2008-08-26 07:12:00,0.797,0.79705,0.7969,0.7969,34000000.0
2008-08-26 07:13:00,0.7969,0.79695,0.79685,0.79695,37000000.0
2008-08-26 07:14:00,0.79695,0.797,0.7969,0.79695,27600000.0
2008-08-26 07:15:00,0.79695,0.79695,0.7969,0.79695,54400000.0
2008-08-26 07:16:00,0.79695,0.79695,0.7969,0.7969,6900000.0
2008-08-26 07:17:00,0.797,0.79705,0.7969,0.7969,173800000.0
2008-08-26 07:18:00,0.7969,0.7969,0.79685,0.7969,124399999.0
2008-08-26 07:19:00,0.7969,0.797,0.79685,0.79695,203300000.0
2008-08-26 07:20:00,0.797,0.79735,0.797,0.79735,106900000.0
2008-08-26 07:21:00,0.7973,0.7973,0.7972,0.79725,70400000.0
2008-08-26 07:22:00,0.79725,0.79725,0.7971,0.7972,163300000.0
2008-08-26 07:23:00,0.7972,0.7972,0.79685,0.7969,211500000.0
2008-08-26 07:24:00,0.7969,0.79695,0.79655,0.7968,298000000.0
2008-08-26 07:25:00,0.7968,0.7969,0.7966,0.79665,98400000.0
2008-08-26 07:26:00,0.7967,0.79675,0.7966,0.7967,78800000.0
2008-08-26 07:27:00,0.7967,0.7967,0.7966,0.7966,88800000.0
2008-08-26 07:28:00,0.7966,0.7967,0.7964,0.7965,102800000.0
2008-08-26 07:29:00,0.7965,0.79655,0.7964,0.79645,55300000.0
2008-08-26 07:30:00,0.7965,0.7966,0.79635,0.7964,106500000.0
2008-08-26 07:31:00,0.7964,0.7966,0.79635,0.7966,78300000.0
2008-08-26 07:32:00,0.7966,0.79675,0.7964,0.7964,63700000.0
2008-08-26 07:33:00,0.7964,0.7964,0.79625,0.79635,104000000.0
2008-08-26 07:34:00,0.7964,0.79645,0.7963,0.79635,110100000.0
2008-08-26 07:35:00,0.79635,0.79655,0.79635,0.7965,75800000.0
2008-08-26 07:36:00,0.7965,0.7965,0.7963,0.7963,104000000.0
2008-08-26 07:37:00,0.7963,0.79645,0.7963,0.7963,262900000.0
2008-08-26 07:38:00,0.7963,0.7964,0.79625,0.79625,99200000.0
2008-08-26 07:39:00,0.79625,0.7964,0.79625,0.7963,179900000.0
2008-08-26 07:40:00,0.7963,0.79635,0.79625,0.7963,110800000.0
2008-08-26 07:41:00,0.7963,0.7963,0.7962,0.79625,132300000.0
2008-08-26 07:42:00,0.7963,0.7964,0.7962,0.79635,142000000.0
2008-08-26 07:43:00,0.7963,0.79635,0.79625,0.7963,145100000.0
2008-08-26 07:44:00,0.79625,0.79635,0.79615,0.7962,238200000.0
2008-08-26 07:45:00,0.79625,0.7965,0.7962,0.79645,234800000.0
2008-08-26 07:46:00,0.79645,0.79645,0.7962,0.79625,174600000.0
2008-08-26 07:47:00,0.79625,0.7964,0.79625,0.7964,155800000.0
2008-08-26 07:48:00,0.7964,0.7964,0.7963,0.7963,61200000.0
2008-08-26 07:49:00,0.7963,0.7964,0.7963,0.7964,27500000.0
2008-08-26 07:50:00,0.7964,0.79655,0.79635,0.7964,98700000.0
2008-08-26 07:51:00,0.7964,0.79655,0.79635,0.79645,147600000.0
2008-08-26 07:52:00,0.79645,0.79655,0.7963,0.7965,163400000.0
2008-08-26 07:53:00,0.79645,0.7965,0.7964,0.7965,137900000.0
2008-08-26 07:54:00,0.7965,0.7965,0.7963,0.79635,83500000.0
2008-08-26 07:55:00,0.79635,0.79635,0.79625,0.79625,120000000.0
2008-08-26 07:56:00,0.79625,0.7963,0.79625,0.79625,76400000.0
2008-08-26 07:57:00,0.79625,0.7964,0.7962,0.7964,96200000.0
2008-08-26 07:58:00,0.79645,0.79645,0.7963,0.7964,87600000.0
2008-08-26 07:59:00,0.7964,0.79655,0.7964,0.7965,92200000.0
2008-08-26 08:00:00,0.7965,0.7965,0.79635,0.7964,342600000.0
2008-08-26 08:01:00,0.79635,0.79645,0.79625,0.7963,114100000.0
2008-08-26 08:02:00,0.7963,0.79635,0.79615,0.79635,98600000.0
2008-08-26 08:03:00,0.79635,0.7964,0.79635,0.79635,52100000.0
2008-08-26 08:04:00,0.79635,0.79635,0.79625,0.7963,66600000.0
2008-08-26 08:05:00,0.7963,0.79635,0.79625,0.7963,35800000.0
2008-08-26 08:06:00,0.79625,0.7964,0.79625,0.7963,59200000.0
2008-08-26 08:07:00,0.7963,0.79645,0.7963,0.7964,70800000.0
2008-08-26 08:08:00,0.79645,0.79645,0.7963,0.7963,344099998.0
2008-08-26 08:09:00,0.7963,0.7964,0.7963,0.7964,19300000.0
2008-08-26 08:10:00,0.7964,0.7964,0.79625,0.7963,96500000.0
2008-08-26 08:11:00,0.7963,0.7964,0.7963,0.79635,249300000.0
2008-08-26 08:12:00,0.7964,0.7964,0.79625,0.79635,232200000.0
2008-08-26 08:13:00,0.7964,0.7964,0.79625,0.79625,187600000.0
2008-08-26 08:14:00,0.7963,0.79645,0.79625,0.79645,52200000.0
2008-08-26 08:15:00,0.79655,0.7966,0.79645,0.7966,333899999.0
2008-08-26 08:16:00,0.79655,0.7966,0.79615,0.79615,291000000.0
2008-08-26 08:17:00,0.79615,0.7964,0.79615,0.79635,200800000.0
2008-08-26 08:18:00,0.79635,0.7964,0.79625,0.79625,77900000.0
2008-08-26 08:19:00,0.79625,0.7963,0.79615,0.7962,80800000.0
2008-08-26 08:20:00,0.7962,0.7964,0.7961,0.79615,170000000.0
2008-08-26 08:21:00,0.7961,0.7962,0.7961,0.7962,91600000.0
2008-08-26 08:22:00,0.7962,0.79635,0.7962,0.7962,344700000.0
2008-08-26 08:23:00,0.7963,0.7963,0.79615,0.7962,277700000.0
2008-08-26 08:24:00,0.7962,0.7963,0.79615,0.79625,348700000.0
2008-08-26 08:25:00,0.79625,0.7963,0.79625,0.79625,177200000.0
2008-08-26 08:26:00,0.79625,0.7967,0.79625,0.79665,393400001.0
2008-08-26 08:27:00,0.79665,0.79685,0.7965,0.7965,346800000.0
2008-08-26 08:28:00,0.7965,0.7966,0.7965,0.7965,76700000.0
2008-08-26 08:29:00,0.79655,0.7967,0.79635,0.7964,339700000.0
2008-08-26 08:30:00,0.79645,0.79645,0.7961,0.7961,136600000.0
2008-08-26 08:31:00,0.79615,0.7962,0.79605,0.7961,312100000.0
2008-08-26 08:32:00,0.7961,0.79625,0.7961,0.79615,174300000.0
2008-08-26 08:33:00,0.79615,0.7962,0.7961,0.7962,326300000.0
2008-08-26 08:34:00,0.7962,0.7964,0.79615,0.7963,390500000.0
2008-08-26 08:35:00,0.7963,0.79645,0.7963,0.79635,340000000.0
2008-08-26 08:36:00,0.79635,0.79655,0.7961,0.7962,477200000.0
2008-08-26 08:37:00,0.7962,0.7962,0.79605,0.7961,271400000.0
2008-08-26 08:38:00,0.79605,0.79625,0.79605,0.7962,388100000.0
2008-08-26 08:39:00,0.7962,0.79635,0.7961,0.79635,289300000.0
2008-08-26 08:40:00,0.79635,0.79645,0.79625,0.79625,205200000.0
2008-08-26 08:41:00,0.79625,0.7963,0.79615,0.79625,264300000.0
2008-08-26 08:42:00,0.79625,0.7964,0.79615,0.7963,436500000.0
2008-08-26 08:43:00,0.7963,0.7964,0.7961,0.7963,379600000.0
2008-08-26 08:44:00,0.7963,0.79635,0.79625,0.7963,325100000.0
2008-08-26 08:45:00,0.7963,0.7965,0.7963,0.79635,293300000.0
2008-08-26 08:46:00,0.79635,0.79645,0.7963,0.79635,360000000.0
2008-08-26 08:47:00,0.79635,0.79645,0.7963,0.7964,229700000.0
2008-08-26 08:48:00,0.7964,0.79655,0.79625,0.79625,391700000.0
2008-08-26 08:49:00,0.7963,0.7963,0.7962,0.79625,294800000.0
2008-08-26 08:50:00,0.79625,0.79635,0.79615,0.79615,258200000.0
2008-08-26 08:51:00,0.79615,0.79635,0.79615,0.7963,165500000.0
2008-08-26 08:52:00,0.7963,0.79635,0.79625,0.79625,158400000.0
2008-08-26 08:53:00,0.79625,0.7963,0.79615,0.79625,158300000.0
2008-08-26 08:54:00,0.79625,0.7963,0.79615,0.7963,366500000.0
2008-08-26 08:55:00,0.7963,0.79655,0.79625,0.79635,422800000.0
2008-08-26 08:56:00,0.79635,0.7966,0.7963,0.79645,382000000.0
2008-08-26 08:57:00,0.79645,0.7965,0.7963,0.7963,287300000.0
2008-08-26 08:58:00,0.7963,0.79635,0.79615,0.79625,482100000.0
2008-08-26 08:59:00,0.79625,0.79645,0.79625,0.7963,390400000.0
2008-08-26 09:00:00,0.7963,0.79635,0.7962,0.7963,451600000.0
2008-08-26 09:01:00,0.7963,0.7963,0.7962,0.79625,402900000.0
2008-08-26 09:02:00,0.79625,0.7965,0.79625,0.79635,395700000.0
2008-08-26 09:03:00,0.79635,0.79645,0.79635,0.79645,368900000.0
2008-08-26 09:04:00,0.79645,0.79655,0.7964,0.79655,369300000.0
2008-08-26 09:05:00,0.79655,0.79665,0.7965,0.79665,437200000.0
2008-08-26 09:06:00,0.79665,0.797,0.79665,0.7969,583900000.0
2008-08-26 09:07:00,0.7969,0.79705,0.79685,0.79695,518000000.0
2008-08-26 09:08:00,0.79695,0.797,0.79685,0.79685,405800000.0
2008-08-26 09:09:00,0.79685,0.7969,0.79685,0.79685,441200000.0
2008-08-26 09:10:00,0.79685,0.79695,0.79685,0.7969,439800000.0
2008-08-26 09:11:00,0.7969,0.79695,0.79685,0.79685,453699999.0
2008-08-26 09:12:00,0.79685,0.79685,0.79665,0.79665,325100000.0
2008-08-26 09:13:00,0.79665,0.79685,0.79665,0.79675,337400000.0
2008-08-26 09:14:00,0.79675,0.797,0.79675,0.79695,682500000.0
2008-08-26 09:15:00,0.79695,0.79695,0.79655,0.7967,918499999.0
2008-08-26 09:16:00,0.7967,0.79675,0.7964,0.79665,708600000.0
2008-08-26 09:17:00,0.79665,0.79685,0.79655,0.79665,469000000.0
2008-08-26 09:18:00,0.79665,0.7968,0.79655,0.7968,589600000.0
2008-08-26 09:19:00,0.7968,0.79685,0.79675,0.7968,397400000.0
2008-08-26 09:20:00,0.7968,0.79685,0.79675,0.7968,248400000.0
2008-08-26 09:21:00,0.7968,0.79685,0.7968,0.7968,324300000.0
2008-08-26 09:22:00,0.7968,0.7968,0.7967,0.7967,467400000.0
2008-08-26 09:23:00,0.7967,0.7969,0.7967,0.79685,388000000.0
2008-08-26 09:24:00,0.7968,0.79685,0.7968,0.7968,177100000.0
2008-08-26 09:25:00,0.7968,0.79695,0.7967,0.79695,385100000.0
2008-08-26 09:26:00,0.79695,0.797,0.7969,0.7969,133600000.0
2008-08-26 09:27:00,0.7969,0.7969,0.79675,0.79675,306700000.0
2008-08-26 09:28:00,0.79675,0.7969,0.79675,0.7969,287700000.0
2008-08-26 09:29:00,0.7969,0.79695,0.7968,0.7969,311800000.0
2008-08-26 09:30:00,0.7969,0.797,0.79685,0.79695,292900000.0
2008-08-26 09:31:00,0.7969,0.79695,0.7968,0.7969,273500000.0
2008-08-26 09:32:00,0.7969,0.79695,0.7969,0.79695,210700000.0
2008-08-26 09:33:00,0.79695,0.7971,0.79695,0.79705,398100000.0
2008-08-26 09:34:00,0.7971,0.79725,0.79705,0.79725,530800001.0
2008-08-26 09:35:00,0.79725,0.7974,0.7972,0.79725,367900000.0
2008-08-26 09:36:00,0.79725,0.79725,0.79705,0.7971,257200000.0
2008-08-26 09:37:00,0.7971,0.7971,0.7969,0.7969,227000000.0
2008-08-26 09:38:00,0.7969,0.79695,0.7968,0.79685,341800000.0
2008-08-26 09:39:00,0.7968,0.79685,0.79665,0.79675,401800000.0
2008-08-26 09:40:00,0.79675,0.79675,0.79665,0.79665,307300000.0
2008-08-26 09:41:00,0.79665,0.79675,0.79665,0.79665,381800000.0
2008-08-26 09:42:00,0.79665,0.7967,0.79665,0.79665,181700000.0
2008-08-26 09:43:00,0.79665,0.79685,0.79665,0.79685,248600000.0
2008-08-26 09:44:00,0.79685,0.79705,0.79685,0.79705,448700000.0
2008-08-26 09:45:00,0.79705,0.7971,0.797,0.79705,402900000.0
2008-08-26 09:46:00,0.79705,0.7971,0.79705,0.79705,153800000.0
2008-08-26 09:47:00,0.79705,0.79705,0.79685,0.7969,328800000.0
2008-08-26 09:48:00,0.7969,0.7971,0.7968,0.79685,347700000.0
2008-08-26 09:49:00,0.79685,0.79685,0.7962,0.7967,806800001.0
2008-08-26 09:50:00,0.7967,0.79695,0.79665,0.7969,581800000.0
2008-08-26 09:51:00,0.79695,0.79705,0.7969,0.79695,422300000.0
2008-08-26 09:52:00,0.79695,0.79695,0.79685,0.79695,536200000.0
2008-08-26 09:53:00,0.797,0.79705,0.7966,0.7966,573700000.0
2008-08-26 09:54:00,0.79665,0.7967,0.7965,0.7966,424100000.0
2008-08-26 09:55:00,0.7966,0.79675,0.7966,0.79675,424300000.0
2008-08-26 09:56:00,0.79675,0.797,0.79675,0.79695,640600000.0
2008-08-26 09:57:00,0.79695,0.797,0.79675,0.7969,524900000.0
2008-08-26 09:58:00,0.7969,0.7969,0.79655,0.7966,374300000.0
2008-08-26 09:59:00,0.7966,0.7966,0.7961,0.79615,469899999.0
2008-08-26 10:00:00,0.79615,0.79625,0.7945,0.79475,785299998.0
2008-08-26 10:01:00,0.7949,0.79545,0.79475,0.79535,498700000.0
2008-08-26 10:02:00,0.79535,0.7955,0.79475,0.79505,772999997.0
2008-08-26 10:03:00,0.79505,0.7953,0.7949,0.79505,392500002.0
2008-08-26 10:04:00,0.795,0.79515,0.79465,0.7947,438800000.0
2008-08-26 10:05:00,0.79475,0.7949,0.79455,0.7948,428100000.0
2008-08-26 10:06:00,0.79475,0.7948,0.7941,0.7941,1576399993.0
2008-08-26 10:07:00,0.79405,0.7946,0.7939,0.79435,1197299997.0
2008-08-26 10:08:00,0.79435,0.795,0.7942,0.79485,723100001.0
2008-08-26 10:09:00,0.79485,0.79485,0.7945,0.7946,894099999.0
2008-08-26 10:10:00,0.7946,0.7947,0.79445,0.79455,867299999.0
2008-08-26 10:11:00,0.7946,0.79485,0.7945,0.7948,743799999.0
2008-08-26 10:12:00,0.7948,0.79485,0.79445,0.7946,937800011.0
2008-08-26 10:13:00,0.7946,0.7949,0.7946,0.7948,641900000.0
2008-08-26 10:14:00,0.7948,0.79515,0.79475,0.79505,501300002.0
2008-08-26 10:15:00,0.79505,0.79515,0.7948,0.7948,626900002.0
2008-08-26 10:16:00,0.7948,0.79485,0.7946,0.79485,498000000.0
2008-08-26 10:17:00,0.7948,0.795,0.79475,0.79485,581500000.0
2008-08-26 10:18:00,0.79485,0.79485,0.79475,0.7948,318900000.0
2008-08-26 10:19:00,0.79475,0.7948,0.79465,0.7947,405700000.0
2008-08-26 10:20:00,0.79465,0.79465,0.79435,0.7945,600700000.0
2008-08-26 10:21:00,0.79445,0.79465,0.79425,0.7943,617800000.0
2008-08-26 10:22:00,0.7943,0.7945,0.79415,0.79445,578100000.0
2008-08-26 10:23:00,0.7945,0.7946,0.7945,0.79455,360600000.0
2008-08-26 10:24:00,0.79455,0.79465,0.79455,0.79455,360800000.0
2008-08-26 10:25:00,0.7946,0.79465,0.7944,0.7944,430400000.0
2008-08-26 10:26:00,0.79445,0.7946,0.79435,0.79455,281300000.0
2008-08-26 10:27:00,0.79445,0.7948,0.79445,0.79475,428499999.0
2008-08-26 10:28:00,0.79475,0.795,0.79475,0.7949,258200000.0
2008-08-26 10:29:00,0.79485,0.7949,0.79465,0.79475,138000000.0
2008-08-26 10:30:00,0.7947,0.79475,0.7943,0.7943,268400000.0
2008-08-26 10:31:00,0.7943,0.7945,0.7942,0.7944,468300000.0
2008-08-26 10:32:00,0.7944,0.7947,0.79425,0.79465,419600001.0
2008-08-26 10:33:00,0.79465,0.7948,0.79465,0.79475,398400000.0
2008-08-26 10:34:00,0.7948,0.7948,0.79465,0.79475,344400000.0
2008-08-26 10:35:00,0.7947,0.79485,0.7947,0.79485,331500000.0
2008-08-26 10:36:00,0.79485,0.79505,0.7946,0.7946,606800000.0
2008-08-26 10:37:00,0.7946,0.7946,0.79435,0.7944,624499997.0
2008-08-26 10:38:00,0.7944,0.79455,0.7944,0.79455,387100000.0
2008-08-26 10:39:00,0.7945,0.79465,0.7945,0.79465,390900000.0
2008-08-26 10:40:00,0.7946,0.7948,0.7946,0.7947,312100000.0
2008-08-26 10:41:00,0.7947,0.79475,0.7946,0.79475,195000000.0
2008-08-26 10:42:00,0.7948,0.7948,0.79475,0.7948,389600000.0
2008-08-26 10:43:00,0.7948,0.7952,0.7948,0.79515,721700001.0
2008-08-26 10:44:00,0.79515,0.7952,0.795,0.79515,550300000.0
2008-08-26 10:45:00,0.79515,0.79515,0.79455,0.79455,548400000.0
2008-08-26 10:46:00,0.79455,0.79485,0.79455,0.79485,381400000.0
2008-08-26 10:47:00,0.79485,0.7949,0.79475,0.7948,250600000.0
2008-08-26 10:48:00,0.79485,0.79485,0.79465,0.7947,263100000.0
2008-08-26 10:49:00,0.7947,0.7947,0.7945,0.7945,302700000.0
2008-08-26 10:50:00,0.7945,0.7945,0.79445,0.7945,168000000.0
2008-08-26 10:51:00,0.7945,0.7947,0.79435,0.79455,494600003.0
2008-08-26 10:52:00,0.7946,0.7946,0.79435,0.79445,271000001.0
2008-08-26 10:53:00,0.79445,0.79455,0.7944,0.7945,174100000.0
2008-08-26 10:54:00,0.79455,0.7946,0.79435,0.79445,382400000.0
2008-08-26 10:55:00,0.79445,0.79475,0.79445,0.7947,374199999.0
2008-08-26 10:56:00,0.79475,0.7948,0.7947,0.79475,400600000.0
2008-08-26 10:57:00,0.7948,0.7949,0.7946,0.7946,474300000.0
2008-08-26 10:58:00,0.7946,0.7946,0.7943,0.79435,492999998.0
2008-08-26 10:59:00,0.79435,0.7946,0.79435,0.79445,396000000.0
2008-08-26 11:00:00,0.79445,0.7945,0.7943,0.7944,568866801.0
2008-08-26 11:01:00,0.7944,0.7946,0.7944,0.79455,319300000.0
2008-08-26 11:02:00,0.79455,0.7946,0.79445,0.7945,270800000.0
2008-08-26 11:03:00,0.7945,0.79485,0.7945,0.79485,372500000.0
2008-08-26 11:04:00,0.79485,0.79505,0.79485,0.795,279700000.0
2008-08-26 11:05:00,0.795,0.795,0.7949,0.795,314199999.0
2008-08-26 11:06:00,0.795,0.7954,0.795,0.79535,545000000.0
2008-08-26 11:07:00,0.79535,0.7958,0.79535,0.7958,537000000.0
2008-08-26 11:08:00,0.7958,0.79595,0.7956,0.7956,610500000.0
2008-08-26 11:09:00,0.79565,0.7957,0.79545,0.7955,326400000.0
2008-08-26 11:10:00,0.79545,0.79565,0.79545,0.7955,472000000.0
2008-08-26 11:11:00,0.7955,0.7955,0.7952,0.7952,325100000.0
2008-08-26 11:12:00,0.7952,0.7953,0.7951,0.79525,356900001.0
2008-08-26 11:13:00,0.7952,0.7952,0.79485,0.795,890800001.0
2008-08-26 11:14:00,0.795,0.7951,0.79485,0.79505,465800000.0
2008-08-26 11:15:00,0.79505,0.7951,0.79495,0.7951,246900000.0
2008-08-26 11:16:00,0.7951,0.7951,0.79495,0.79495,386100000.0
2008-08-26 11:17:00,0.795,0.795,0.79485,0.7949,302600000.0
2008-08-26 11:18:00,0.7949,0.7949,0.79475,0.79475,365500002.0
2008-08-26 11:19:00,0.79475,0.79485,0.79475,0.79475,249200000.0
2008-08-26 11:20:00,0.79475,0.79485,0.7947,0.79485,165000000.0
2008-08-26 11:21:00,0.79485,0.7952,0.7948,0.79515,234100000.0
2008-08-26 11:22:00,0.79515,0.7953,0.79495,0.7953,518700000.0
2008-08-26 11:23:00,0.7953,0.7956,0.79525,0.7955,228600000.0
2008-08-26 11:24:00,0.7955,0.79555,0.79545,0.7955,335000000.0
2008-08-26 11:25:00,0.7955,0.79565,0.7955,0.7956,203900000.0
2008-08-26 11:26:00,0.79555,0.79555,0.79545,0.7955,220500000.0
2008-08-26 11:27:00,0.7955,0.79555,0.7954,0.7954,239600000.0
2008-08-26 11:28:00,0.79535,0.79545,0.7952,0.7953,635800000.0
2008-08-26 11:29:00,0.7953,0.79535,0.7953,0.7953,279800000.0
2008-08-26 11:30:00,0.7953,0.7953,0.7952,0.7952,269300000.0
2008-08-26 11:31:00,0.7952,0.7952,0.79515,0.7952,227600000.0
2008-08-26 11:32:00,0.7952,0.7952,0.795,0.7952,504800000.0
2008-08-26 11:33:00,0.7952,0.7953,0.7952,0.7953,242399999.0
2008-08-26 11:34:00,0.7953,0.7953,0.79525,0.7953,147500000.0
2008-08-26 11:35:00,0.7953,0.79535,0.79515,0.79515,279600000.0
2008-08-26 11:36:00,0.79515,0.79525,0.79505,0.7951,440000000.0
2008-08-26 11:37:00,0.7951,0.79515,0.7949,0.79515,378400000.0
2008-08-26 11:38:00,0.79515,0.7954,0.7951,0.7951,343200000.0
2008-08-26 11:39:00,0.7951,0.7951,0.79505,0.79505,124800000.0
2008-08-26 11:40:00,0.7951,0.7952,0.7951,0.79515,121400000.0
2008-08-26 11:41:00,0.79515,0.79515,0.795,0.79505,321100000.0
2008-08-26 11:42:00,0.795,0.79545,0.79495,0.79535,556700002.0
2008-08-26 11:43:00,0.79535,0.7955,0.79535,0.79545,473500001.0
2008-08-26 11:44:00,0.7954,0.79555,0.79535,0.79535,364700000.0
2008-08-26 11:45:00,0.79535,0.79555,0.7953,0.7955,313300001.0
2008-08-26 11:46:00,0.79555,0.7958,0.7955,0.7958,423900000.0
2008-08-26 11:47:00,0.79575,0.7958,0.7957,0.7958,214200000.0
2008-08-26 11:48:00,0.7958,0.7959,0.79575,0.7958,261800000.0
2008-08-26 11:49:00,0.7958,0.7958,0.79555,0.79555,384800000.0
2008-08-26 11:50:00,0.7955,0.7956,0.79545,0.79555,229300000.0
2008-08-26 11:51:00,0.79555,0.7958,0.79555,0.79575,486800000.0
2008-08-26 11:52:00,0.79575,0.7958,0.7954,0.79555,945099998.0
2008-08-26 11:53:00,0.79555,0.79555,0.7953,0.7954,557300000.0
2008-08-26 11:54:00,0.7954,0.79545,0.7953,0.7953,297500000.0
2008-08-26 11:55:00,0.7953,0.79555,0.7953,0.79555,632600001.0
2008-08-26 11:56:00,0.7955,0.79565,0.7954,0.79555,468400000.0
2008-08-26 11:57:00,0.79555,0.7956,0.7954,0.79555,503500000.0
2008-08-26 11:58:00,0.79555,0.79555,0.7954,0.7954,436200000.0
2008-08-26 11:59:00,0.7954,0.7956,0.7954,0.7955,226800000.0
2008-08-26 12:00:00,0.7955,0.79555,0.7954,0.79545,374200000.0
2008-08-26 12:01:00,0.79545,0.7955,0.7954,0.79545,210600000.0
2008-08-26 12:02:00,0.79545,0.7955,0.7953,0.79535,316700000.0
2008-08-26 12:03:00,0.79535,0.7954,0.79525,0.79535,315600000.0
2008-08-26 12:04:00,0.79535,0.7954,0.7952,0.7953,262400000.0
2008-08-26 12:05:00,0.7953,0.7954,0.7953,0.7953,348699999.0
2008-08-26 12:06:00,0.7953,0.7954,0.79525,0.79525,288200000.0
2008-08-26 12:07:00,0.79525,0.79545,0.7952,0.79545,260400000.0
2008-08-26 12:08:00,0.79545,0.79575,0.7954,0.7956,452999999.0
2008-08-26 12:09:00,0.7956,0.7957,0.7956,0.7957,158800000.0
2008-08-26 12:10:00,0.7957,0.79585,0.7957,0.79585,182100000.0
2008-08-26 12:11:00,0.79585,0.79585,0.7957,0.7957,272600001.0
2008-08-26 12:12:00,0.7957,0.7958,0.79565,0.7957,460100000.0
2008-08-26 12:13:00,0.7957,0.7957,0.79545,0.7955,334600000.0
2008-08-26 12:14:00,0.7955,0.79555,0.7954,0.7954,238600000.0
2008-08-26 12:15:00,0.7954,0.7956,0.79535,0.7956,463700000.0
2008-08-26 12:16:00,0.7956,0.7956,0.7952,0.7952,396000000.0
2008-08-26 12:17:00,0.7952,0.7953,0.7951,0.79515,301200000.0
2008-08-26 12:18:00,0.79515,0.79515,0.7949,0.79495,122000000.0
2008-08-26 12:19:00,0.795,0.795,0.7949,0.79495,98800000.0
2008-08-26 12:20:00,0.79495,0.7951,0.79495,0.7951,246300000.0
2008-08-26 12:21:00,0.7951,0.79515,0.79505,0.7951,189999999.0
2008-08-26 12:22:00,0.79515,0.79525,0.7951,0.7952,232800000.0
2008-08-26 12:23:00,0.7952,0.79525,0.7951,0.79515,225900000.0
2008-08-26 12:24:00,0.79515,0.7952,0.79505,0.7952,442600000.0
2008-08-26 12:25:00,0.7952,0.7952,0.7952,0.7952,61700000.0
2008-08-26 12:26:00,0.7952,0.7952,0.7952,0.7952,17700000.0
2008-08-26 12:27:00,0.79525,0.7954,0.79525,0.7953,226900000.0
2008-08-26 12:28:00,0.7953,0.7955,0.7953,0.7954,227200000.0
2008-08-26 12:29:00,0.7954,0.7954,0.79535,0.7954,255300000.0
2008-08-26 12:30:00,0.7954,0.79565,0.7954,0.7955,319800000.0
2008-08-26 12:31:00,0.7955,0.7956,0.7955,0.7956,185400000.0
2008-08-26 12:32:00,0.7956,0.7956,0.7952,0.7952,416900000.0
2008-08-26 12:33:00,0.7952,0.79535,0.7952,0.7953,245100000.0
2008-08-26 12:34:00,0.79525,0.79535,0.79525,0.79535,110600000.0
2008-08-26 12:35:00,0.7953,0.7953,0.79525,0.79525,67900000.0
2008-08-26 12:36:00,0.79525,0.7953,0.79525,0.7953,183300000.0
2008-08-26 12:37:00,0.7953,0.7953,0.7952,0.7952,39600000.0
2008-08-26 12:38:00,0.7952,0.79525,0.7952,0.79525,59500000.0
2008-08-26 12:39:00,0.79525,0.7953,0.7951,0.7951,130600000.0
2008-08-26 12:40:00,0.7951,0.79515,0.7951,0.79515,84200000.0
2008-08-26 12:41:00,0.79515,0.7952,0.79505,0.79515,110100000.0
2008-08-26 12:42:00,0.79515,0.79525,0.7951,0.7952,124200000.0
2008-08-26 12:43:00,0.7952,0.79525,0.7952,0.7952,88200000.0
2008-08-26 12:44:00,0.7952,0.79525,0.7952,0.7952,110300000.0
2008-08-26 12:45:00,0.7952,0.7952,0.7951,0.7952,134400000.0
2008-08-26 12:46:00,0.7952,0.7952,0.79515,0.7952,36000000.0
2008-08-26 12:47:00,0.7952,0.7953,0.7952,0.79525,86800000.0
2008-08-26 12:48:00,0.79525,0.79535,0.7952,0.79535,53300000.0
2008-08-26 12:49:00,0.79535,0.7954,0.79525,0.79525,95300000.0
2008-08-26 12:50:00,0.79525,0.79525,0.79515,0.79525,55000000.0
2008-08-26 12:51:00,0.7952,0.7955,0.7952,0.7955,181700000.0
2008-08-26 12:52:00,0.79545,0.79575,0.79545,0.7957,246700000.0
2008-08-26 12:53:00,0.7957,0.7957,0.79555,0.79565,226300000.0
2008-08-26 12:54:00,0.79565,0.79575,0.79555,0.79565,261800000.0
2008-08-26 12:55:00,0.79565,0.7957,0.7956,0.7956,245400000.0
2008-08-26 12:56:00,0.7956,0.79565,0.79555,0.79565,85100000.0
2008-08-26 12:57:00,0.79565,0.79565,0.7955,0.7955,86700000.0
2008-08-26 12:58:00,0.7955,0.7955,0.79525,0.7953,188100000.0
2008-08-26 12:59:00,0.7953,0.79545,0.79525,0.7953,241500000.0
2008-08-26 13:00:00,0.7953,0.7953,0.79525,0.7953,102200000.0
2008-08-26 13:01:00,0.7953,0.7953,0.7951,0.79515,287600001.0
2008-08-26 13:02:00,0.79515,0.7952,0.79505,0.79505,143200000.0
2008-08-26 13:03:00,0.79505,0.7952,0.79505,0.79515,171000000.0
2008-08-26 13:04:00,0.7951,0.79515,0.79505,0.7951,81100000.0
2008-08-26 13:05:00,0.7951,0.7952,0.79505,0.79505,153700000.0
2008-08-26 13:06:00,0.79505,0.79515,0.79495,0.795,261200000.0
2008-08-26 13:07:00,0.795,0.79505,0.79495,0.79495,185000000.0
2008-08-26 13:08:00,0.79495,0.79515,0.7949,0.79515,129000000.0
2008-08-26 13:09:00,0.79515,0.79535,0.79495,0.795,340800001.0
2008-08-26 13:10:00,0.795,0.7951,0.79485,0.7949,335799999.0
2008-08-26 13:11:00,0.7949,0.79515,0.79485,0.7951,208400000.0
2008-08-26 13:12:00,0.7951,0.7952,0.7949,0.7951,163999999.0
2008-08-26 13:13:00,0.7951,0.7952,0.7951,0.7951,163000000.0
2008-08-26 13:14:00,0.7951,0.7951,0.7948,0.7949,175200000.0
2008-08-26 13:15:00,0.7949,0.795,0.79485,0.7949,166400000.0
2008-08-26 13:16:00,0.79495,0.795,0.7948,0.79495,180900000.0
2008-08-26 13:17:00,0.79495,0.795,0.7948,0.79485,143100000.0
2008-08-26 13:18:00,0.79485,0.79495,0.7948,0.7949,39100000.0
2008-08-26 13:19:00,0.7949,0.79495,0.79485,0.7949,46900000.0
2008-08-26 13:20:00,0.7949,0.795,0.7948,0.7948,191000000.0
2008-08-26 13:21:00,0.7948,0.79495,0.7948,0.79485,177200000.0
2008-08-26 13:22:00,0.79485,0.79495,0.7948,0.7949,322799999.0
2008-08-26 13:23:00,0.79485,0.79495,0.79475,0.79485,249600000.0
2008-08-26 13:24:00,0.79485,0.795,0.79475,0.79495,198400000.0
2008-08-26 13:25:00,0.7949,0.79495,0.7949,0.7949,88200000.0
2008-08-26 13:26:00,0.79495,0.795,0.7949,0.7949,132100000.0
2008-08-26 13:27:00,0.7949,0.7949,0.79475,0.7948,105600000.0
2008-08-26 13:28:00,0.7948,0.79495,0.7947,0.7947,352099999.0
2008-08-26 13:29:00,0.7947,0.7949,0.7946,0.79465,198100000.0
2008-08-26 13:30:00,0.79465,0.79465,0.79415,0.7942,289200000.0
2008-08-26 13:31:00,0.7942,0.7943,0.79395,0.7942,206735000.0
2008-08-26 13:32:00,0.7942,0.7942,0.794,0.79415,163700000.0
2008-08-26 13:33:00,0.79415,0.7943,0.79415,0.7943,148600000.0
2008-08-26 13:34:00,0.79425,0.79445,0.79425,0.7944,176200000.0
2008-08-26 13:35:00,0.7944,0.79445,0.79435,0.79435,142700000.0
2008-08-26 13:36:00,0.79435,0.7944,0.7943,0.79435,39100000.0
2008-08-26 13:37:00,0.7944,0.79445,0.79435,0.7944,114900000.0
2008-08-26 13:38:00,0.7944,0.79445,0.79425,0.79435,148000000.0
2008-08-26 13:39:00,0.79445,0.79475,0.79445,0.7947,163700000.0
2008-08-26 13:40:00,0.7947,0.7948,0.7947,0.79475,84100000.0
2008-08-26 13:41:00,0.7948,0.795,0.79475,0.7948,239700000.0
2008-08-26 13:42:00,0.7948,0.7949,0.7947,0.7949,442500003.0
2008-08-26 13:43:00,0.7949,0.7953,0.7949,0.79515,294100000.0
2008-08-26 13:44:00,0.79515,0.7952,0.79515,0.79515,35300000.0
2008-08-26 13:45:00,0.79515,0.7952,0.79505,0.79505,132800000.0
2008-08-26 13:46:00,0.79505,0.7951,0.7948,0.79495,189800000.0
2008-08-26 13:47:00,0.79495,0.79495,0.7949,0.79495,44200000.0
2008-08-26 13:48:00,0.79495,0.7951,0.79495,0.7951,46300000.0
2008-08-26 13:49:00,0.7951,0.7951,0.79495,0.79495,66900000.0
2008-08-26 13:50:00,0.7949,0.79495,0.79475,0.7949,237399999.0
2008-08-26 13:51:00,0.7949,0.7949,0.79475,0.7948,60900000.0
2008-08-26 13:52:00,0.7948,0.7948,0.79455,0.7947,245399999.0
2008-08-26 13:53:00,0.7947,0.79515,0.7946,0.79475,420500002.0
2008-08-26 13:54:00,0.7947,0.7948,0.79465,0.79465,149700000.0
2008-08-26 13:55:00,0.79465,0.79475,0.79465,0.79465,48800000.0
2008-08-26 13:56:00,0.79465,0.79475,0.79465,0.79475,135300000.0
2008-08-26 13:57:00,0.79475,0.79485,0.7947,0.7948,167300000.0
2008-08-26 13:58:00,0.7948,0.7948,0.79445,0.79455,319000001.0
2008-08-26 13:59:00,0.79465,0.7948,0.79465,0.7948,161000000.0
2008-08-26 14:00:00,0.79485,0.795,0.79485,0.795,197300000.0
2008-08-26 14:01:00,0.79495,0.7952,0.79495,0.79505,291500000.0
2008-08-26 14:02:00,0.795,0.7952,0.795,0.7951,202800000.0
2008-08-26 14:03:00,0.7951,0.79525,0.7951,0.7952,108800000.0
2008-08-26 14:04:00,0.7952,0.7954,0.7952,0.79535,81600000.0
2008-08-26 14:05:00,0.79535,0.7954,0.79525,0.79535,149100000.0
2008-08-26 14:06:00,0.79535,0.79535,0.79515,0.7952,148800000.0
2008-08-26 14:07:00,0.7952,0.79525,0.7951,0.79515,96800000.0
2008-08-26 14:08:00,0.79515,0.79525,0.795,0.7952,191100000.0
2008-08-26 14:09:00,0.7952,0.7953,0.79515,0.79525,71700000.0
2008-08-26 14:10:00,0.79525,0.79545,0.79525,0.7954,128900000.0
2008-08-26 14:11:00,0.7954,0.7954,0.79525,0.79525,92100000.0
2008-08-26 14:12:00,0.79525,0.7954,0.79525,0.7954,65000000.0
2008-08-26 14:13:00,0.7954,0.7955,0.7953,0.79545,93500000.0
2008-08-26 14:14:00,0.79545,0.79545,0.7952,0.79525,69400000.0
2008-08-26 14:15:00,0.7952,0.79535,0.7952,0.7953,120400000.0
2008-08-26 14:16:00,0.7953,0.7954,0.7953,0.79535,190699997.0
2008-08-26 14:17:00,0.7953,0.79535,0.79525,0.79535,99800000.0
2008-08-26 14:18:00,0.79535,0.7954,0.79525,0.79535,88800000.0
2008-08-26 14:19:00,0.79535,0.79555,0.79535,0.7955,93500000.0
2008-08-26 14:20:00,0.79555,0.7957,0.7954,0.7954,187400000.0
2008-08-26 14:21:00,0.7954,0.79545,0.7953,0.7953,189600000.0
2008-08-26 14:22:00,0.7953,0.7953,0.7952,0.7952,158000000.0
2008-08-26 14:23:00,0.7952,0.79525,0.79515,0.79525,94500000.0
2008-08-26 14:24:00,0.79525,0.79535,0.79515,0.79515,123400000.0
2008-08-26 14:25:00,0.7952,0.79525,0.79515,0.7952,116300000.0
2008-08-26 14:26:00,0.7952,0.7953,0.7952,0.79525,106800000.0
2008-08-26 14:27:00,0.79525,0.79535,0.79525,0.7953,50500000.0
2008-08-26 14:28:00,0.7953,0.7953,0.7953,0.7953,39400000.0
2008-08-26 14:29:00,0.7953,0.7953,0.79525,0.79525,77100000.0
2008-08-26 14:30:00,0.7953,0.7953,0.79525,0.79525,89100000.0
2008-08-26 14:31:00,0.7952,0.7953,0.7951,0.79525,118300000.0
2008-08-26 14:32:00,0.7953,0.7953,0.7952,0.7953,114900000.0
2008-08-26 14:33:00,0.7953,0.7953,0.7952,0.7952,68300000.0
2008-08-26 14:34:00,0.7952,0.79535,0.7951,0.79515,495399998.0
2008-08-26 14:35:00,0.79515,0.79545,0.79515,0.7954,309092475.0
2008-08-26 14:36:00,0.7954,0.7954,0.79535,0.79535,58200000.0
2008-08-26 14:37:00,0.79535,0.79535,0.7951,0.7952,237999999.0
2008-08-26 14:38:00,0.79525,0.7953,0.7952,0.79525,56800000.0
2008-08-26 14:39:00,0.7953,0.79565,0.7953,0.7956,217300000.0
2008-08-26 14:40:00,0.7956,0.7957,0.79555,0.7956,56900000.0
2008-08-26 14:41:00,0.79555,0.79565,0.7954,0.7956,174300000.0
2008-08-26 14:42:00,0.7956,0.7956,0.79545,0.79555,154800000.0
2008-08-26 14:43:00,0.7956,0.7958,0.7956,0.79575,125300000.0
2008-08-26 14:44:00,0.79575,0.79595,0.79575,0.79595,156100000.0
2008-08-26 14:45:00,0.79595,0.79615,0.7959,0.796,95400000.0
2008-08-26 14:46:00,0.796,0.7961,0.79595,0.7961,24200000.0
2008-08-26 14:47:00,0.79605,0.7962,0.79595,0.796,72300000.0
2008-08-26 14:48:00,0.79595,0.79605,0.79595,0.796,102800000.0
2008-08-26 14:49:00,0.796,0.79605,0.79585,0.79605,295000000.0
2008-08-26 14:50:00,0.79605,0.7961,0.796,0.796,145600000.0
2008-08-26 14:51:00,0.796,0.7961,0.796,0.79605,105200000.0
2008-08-26 14:52:00,0.79605,0.7961,0.7959,0.796,194800000.0
2008-08-26 14:53:00,0.796,0.796,0.79585,0.7959,139600000.0
2008-08-26 14:54:00,0.7959,0.7961,0.7959,0.7961,144600000.0
2008-08-26 14:55:00,0.7961,0.79625,0.79605,0.7962,135800000.0
2008-08-26 14:56:00,0.79625,0.79635,0.79615,0.7963,232700000.0
2008-08-26 14:57:00,0.7963,0.79635,0.79615,0.79615,211700001.0
2008-08-26 14:58:00,0.79615,0.7962,0.79605,0.7961,153200000.0
2008-08-26 14:59:00,0.7961,0.7962,0.796,0.79605,211100000.0
2008-08-26 15:00:00,0.79605,0.7964,0.79585,0.7964,270200000.0
2008-08-26 15:01:00,0.7964,0.79655,0.79625,0.79635,157800000.0
2008-08-26 15:02:00,0.7964,0.79655,0.79635,0.7965,154800000.0
2008-08-26 15:03:00,0.7965,0.79655,0.7963,0.7965,162100000.0
2008-08-26 15:04:00,0.79645,0.7965,0.79625,0.79625,220200000.0
2008-08-26 15:05:00,0.7963,0.7964,0.79615,0.79635,182000000.0
2008-08-26 15:06:00,0.79635,0.7964,0.7963,0.7963,81500000.0
2008-08-26 15:07:00,0.7963,0.7964,0.7962,0.79625,268600000.0
2008-08-26 15:08:00,0.7962,0.7963,0.7962,0.79625,122600000.0
2008-08-26 15:09:00,0.79625,0.79655,0.79625,0.7965,170400000.0
2008-08-26 15:10:00,0.79645,0.7966,0.79645,0.79655,105200000.0
2008-08-26 15:11:00,0.79655,0.7966,0.79645,0.7965,178300000.0
2008-08-26 15:12:00,0.7965,0.7966,0.7965,0.79655,119600000.0
2008-08-26 15:13:00,0.7965,0.79655,0.79645,0.79645,119000000.0
2008-08-26 15:14:00,0.79655,0.7966,0.7965,0.79655,183600000.0
2008-08-26 15:15:00,0.79655,0.79665,0.79645,0.79645,209300000.0
2008-08-26 15:16:00,0.79645,0.7965,0.79645,0.7965,103000000.0
2008-08-26 15:17:00,0.7965,0.79675,0.7965,0.79675,153200000.0
2008-08-26 15:18:00,0.79675,0.79675,0.79655,0.7967,282599999.0
2008-08-26 15:19:00,0.7967,0.79675,0.79665,0.7967,148900000.0
2008-08-26 15:20:00,0.7967,0.7967,0.79655,0.79655,156000000.0
2008-08-26 15:21:00,0.7966,0.7966,0.79645,0.7965,224100000.0
2008-08-26 15:22:00,0.7965,0.7967,0.7965,0.79655,443700001.0
2008-08-26 15:23:00,0.7965,0.7968,0.7965,0.7968,233100000.0
2008-08-26 15:24:00,0.79675,0.79675,0.7966,0.7967,313100000.0
2008-08-26 15:25:00,0.7967,0.7968,0.7967,0.7968,344099999.0
2008-08-26 15:26:00,0.7968,0.7968,0.79655,0.7968,225900000.0
2008-08-26 15:27:00,0.7968,0.7969,0.7966,0.7966,403592198.0
2008-08-26 15:28:00,0.7966,0.7967,0.7966,0.79665,304300000.0
2008-08-26 15:29:00,0.79665,0.7968,0.7966,0.7967,224600000.0
2008-08-26 15:30:00,0.79665,0.79675,0.7965,0.7965,206900000.0
2008-08-26 15:31:00,0.79655,0.79675,0.79655,0.79665,147200000.0
2008-08-26 15:32:00,0.79665,0.79665,0.7965,0.7966,176800000.0
2008-08-26 15:33:00,0.7966,0.79675,0.7966,0.7967,281600000.0
2008-08-26 15:34:00,0.7967,0.7967,0.7966,0.7966,295400000.0
2008-08-26 15:35:00,0.7966,0.7966,0.7965,0.79655,261000004.0
2008-08-26 15:36:00,0.79655,0.7966,0.79645,0.7965,114600000.0
2008-08-26 15:37:00,0.79645,0.79645,0.79635,0.7964,270200000.0
2008-08-26 15:38:00,0.7964,0.7967,0.7964,0.7966,690300001.0
2008-08-26 15:39:00,0.7966,0.79705,0.7966,0.79695,231200000.0
2008-08-26 15:40:00,0.79695,0.7972,0.79675,0.7968,611299997.0
2008-08-26 15:41:00,0.7968,0.7968,0.79645,0.79655,621600000.0
2008-08-26 15:42:00,0.7966,0.79665,0.79655,0.7966,126900000.0
2008-08-26 15:43:00,0.79665,0.79665,0.79645,0.7965,130500000.0
2008-08-26 15:44:00,0.7965,0.7965,0.79635,0.79645,441000000.0
2008-08-26 15:45:00,0.79645,0.7965,0.7964,0.7964,123900000.0
2008-08-26 15:46:00,0.7964,0.7965,0.79625,0.79625,144800000.0
2008-08-26 15:47:00,0.79625,0.7963,0.7961,0.7962,415700000.0
2008-08-26 15:48:00,0.7962,0.7963,0.79595,0.796,394100000.0
2008-08-26 15:49:00,0.796,0.796,0.79585,0.79585,207500000.0
2008-08-26 15:50:00,0.79585,0.796,0.7958,0.796,263800000.0
2008-08-26 15:51:00,0.796,0.7961,0.7959,0.7961,249800000.0
2008-08-26 15:52:00,0.7961,0.7963,0.7961,0.79625,198600000.0
2008-08-26 15:53:00,0.7963,0.7963,0.79625,0.7963,81900000.0
2008-08-26 15:54:00,0.7963,0.7963,0.7962,0.7962,113800000.0
2008-08-26 15:55:00,0.7962,0.79625,0.7962,0.7962,71700000.0
2008-08-26 15:56:00,0.7962,0.7962,0.7959,0.79605,178200000.0
2008-08-26 15:57:00,0.79605,0.7962,0.79595,0.79595,152200000.0
2008-08-26 15:58:00,0.796,0.7961,0.7958,0.7961,175500000.0
2008-08-26 15:59:00,0.7961,0.79615,0.79595,0.796,184300000.0
2008-08-26 16:00:00,0.79605,0.7961,0.79565,0.79575,485700000.0
2008-08-26 16:01:00,0.79575,0.7958,0.7956,0.79575,302500000.0
2008-08-26 16:02:00,0.79575,0.79585,0.79565,0.7958,339000000.0
2008-08-26 16:03:00,0.7958,0.79595,0.7957,0.79595,345500000.0
2008-08-26 16:04:00,0.79595,0.7961,0.7959,0.79605,484600000.0
2008-08-26 16:05:00,0.79605,0.7961,0.796,0.79605,270899999.0
2008-08-26 16:06:00,0.79605,0.7961,0.79595,0.79595,235700000.0
2008-08-26 16:07:00,0.79595,0.7962,0.7958,0.79615,588400001.0
2008-08-26 16:08:00,0.7961,0.7962,0.79605,0.79615,439300000.0
2008-08-26 16:09:00,0.79615,0.7962,0.79605,0.79605,248599999.0
2008-08-26 16:10:00,0.79605,0.79615,0.796,0.79615,590100000.0
2008-08-26 16:11:00,0.7962,0.7963,0.7962,0.79625,477000000.0
2008-08-26 16:12:00,0.79625,0.7963,0.79615,0.7963,239400000.0
2008-08-26 16:13:00,0.79625,0.79645,0.7962,0.79645,293300000.0
2008-08-26 16:14:00,0.79645,0.79665,0.79645,0.79665,341500000.0
2008-08-26 16:15:00,0.79665,0.79665,0.79645,0.7965,202300001.0
2008-08-26 16:16:00,0.7965,0.79665,0.79645,0.7966,214100000.0
2008-08-26 16:17:00,0.7966,0.7967,0.79645,0.7965,279000001.0
2008-08-26 16:18:00,0.7965,0.79655,0.79645,0.79645,80700000.0
2008-08-26 16:19:00,0.79645,0.79655,0.79645,0.79645,59500000.0
2008-08-26 16:20:00,0.79645,0.7967,0.79645,0.7967,113700000.0
2008-08-26 16:21:00,0.79665,0.7967,0.79645,0.7965,116500000.0
2008-08-26 16:22:00,0.7965,0.7966,0.79645,0.79645,181900000.0
2008-08-26 16:23:00,0.79645,0.7965,0.7962,0.7962,500199998.0
2008-08-26 16:24:00,0.7962,0.7962,0.7961,0.79615,149000000.0
2008-08-26 16:25:00,0.79615,0.79615,0.79605,0.7961,127100000.0
2008-08-26 16:26:00,0.7961,0.7962,0.7961,0.7962,241600000.0
2008-08-26 16:27:00,0.7962,0.79635,0.79615,0.79635,249500000.0
2008-08-26 16:28:00,0.79635,0.7964,0.79625,0.7964,274000000.0
2008-08-26 16:29:00,0.7964,0.7965,0.79625,0.79635,784199999.0
2008-08-26 16:30:00,0.79645,0.79645,0.7962,0.79625,422300001.0
2008-08-26 16:31:00,0.79625,0.79635,0.79615,0.79625,320300000.0
2008-08-26 16:32:00,0.7963,0.7964,0.79625,0.7964,100700000.0
2008-08-26 16:33:00,0.7964,0.79645,0.7963,0.7963,151900000.0
2008-08-26 16:34:00,0.79625,0.79625,0.796,0.79605,569499999.0
2008-08-26 16:35:00,0.79605,0.79615,0.79605,0.7961,249000000.0
2008-08-26 16:36:00,0.7961,0.7963,0.7961,0.7962,173400000.0
2008-08-26 16:37:00,0.7962,0.7963,0.7962,0.7962,116400000.0
2008-08-26 16:38:00,0.7962,0.7962,0.7961,0.7961,149000000.0
2008-08-26 16:39:00,0.7961,0.79635,0.7961,0.7963,164500000.0
2008-08-26 16:40:00,0.7963,0.7963,0.7962,0.7962,109300000.0
2008-08-26 16:41:00,0.79615,0.79645,0.7961,0.79635,389000000.0
2008-08-26 16:42:00,0.79635,0.7964,0.79625,0.79635,174800000.0
2008-08-26 16:43:00,0.7964,0.7967,0.7964,0.7967,204100000.0
2008-08-26 16:44:00,0.7967,0.7968,0.79655,0.7967,165400000.0
2008-08-26 16:45:00,0.7967,0.79675,0.79665,0.79675,181099997.0
2008-08-26 16:46:00,0.79675,0.7968,0.7966,0.79675,249800001.0
2008-08-26 16:47:00,0.79675,0.7968,0.7966,0.7967,399400002.0
2008-08-26 16:48:00,0.7967,0.7969,0.79665,0.7969,137600000.0
2008-08-26 16:49:00,0.7968,0.79685,0.79665,0.7968,350100000.0
2008-08-26 16:50:00,0.7968,0.7969,0.7967,0.79685,149100000.0
2008-08-26 16:51:00,0.79685,0.79685,0.79665,0.7967,94400000.0
2008-08-26 16:52:00,0.79675,0.7968,0.7967,0.79675,107400000.0
2008-08-26 16:53:00,0.79675,0.7969,0.7967,0.7969,102200000.0
2008-08-26 16:54:00,0.79685,0.79685,0.79665,0.79665,252500000.0
2008-08-26 16:55:00,0.79665,0.7969,0.79665,0.7969,121600000.0
2008-08-26 16:56:00,0.7969,0.7971,0.79685,0.797,101599999.0
2008-08-26 16:57:00,0.797,0.797,0.7969,0.7969,75100000.0
2008-08-26 16:58:00,0.7969,0.797,0.7969,0.79695,55800000.0
2008-08-26 16:59:00,0.79695,0.79695,0.79675,0.79685,194100000.0
2008-08-26 17:00:00,0.79675,0.7969,0.79675,0.7968,231900000.0
2008-08-26 17:01:00,0.7968,0.7969,0.7967,0.7968,126900000.0
2008-08-26 17:02:00,0.7968,0.7969,0.79675,0.7969,71300000.0
2008-08-26 17:03:00,0.7969,0.7969,0.7968,0.79685,142200000.0
2008-08-26 17:04:00,0.7969,0.797,0.79685,0.7969,65000000.0
2008-08-26 17:05:00,0.7969,0.79695,0.7969,0.7969,60900000.0
2008-08-26 17:06:00,0.7969,0.79695,0.79685,0.7969,119600000.0
2008-08-26 17:07:00,0.7969,0.79705,0.79685,0.79705,160200000.0
2008-08-26 17:08:00,0.79705,0.7971,0.79705,0.7971,119000000.0
2008-08-26 17:09:00,0.7971,0.7971,0.797,0.7971,218100000.0
2008-08-26 17:10:00,0.7971,0.7971,0.797,0.797,71600000.0
2008-08-26 17:11:00,0.797,0.79715,0.79695,0.797,265900000.0
2008-08-26 17:12:00,0.797,0.79705,0.797,0.79705,59100000.0
2008-08-26 17:13:00,0.79705,0.79705,0.7969,0.79695,261200000.0
2008-08-26 17:14:00,0.79695,0.79695,0.79685,0.7969,138000000.0
2008-08-26 17:15:00,0.7969,0.79705,0.79685,0.79705,87500000.0
2008-08-26 17:16:00,0.79705,0.79715,0.79705,0.79715,64500000.0
2008-08-26 17:17:00,0.79715,0.7973,0.79715,0.79725,175900000.0
2008-08-26 17:18:00,0.79725,0.79725,0.79725,0.79725,33600000.0
2008-08-26 17:19:00,0.79725,0.79745,0.79725,0.7974,107300000.0
2008-08-26 17:20:00,0.7974,0.79745,0.7973,0.7973,127700000.0
2008-08-26 17:21:00,0.7973,0.79755,0.79725,0.7975,142500000.0
2008-08-26 17:22:00,0.7975,0.79775,0.79745,0.7977,358800000.0
2008-08-26 17:23:00,0.7977,0.79775,0.79765,0.79765,140700000.0
2008-08-26 17:24:00,0.79765,0.7977,0.79765,0.79765,63800000.0
2008-08-26 17:25:00,0.79765,0.7978,0.79765,0.7977,99600000.0
2008-08-26 17:26:00,0.7977,0.79775,0.79765,0.79765,89400000.0
2008-08-26 17:27:00,0.79765,0.7977,0.7976,0.7977,128200000.0
2008-08-26 17:28:00,0.7977,0.7977,0.7976,0.79765,148100000.0
2008-08-26 17:29:00,0.79765,0.79765,0.79745,0.7975,296000000.0
2008-08-26 17:30:00,0.7975,0.7976,0.79745,0.7975,86200000.0
2008-08-26 17:31:00,0.7975,0.7976,0.7974,0.7975,129500000.0
2008-08-26 17:32:00,0.7975,0.7976,0.7975,0.7975,48000000.0
2008-08-26 17:33:00,0.7975,0.79775,0.7975,0.7976,145600000.0
2008-08-26 17:34:00,0.79755,0.7976,0.7975,0.79755,79700000.0
2008-08-26 17:35:00,0.79755,0.79765,0.7975,0.79755,79000000.0
2008-08-26 17:36:00,0.7976,0.7976,0.7975,0.79755,31300000.0
2008-08-26 17:37:00,0.79755,0.7979,0.79755,0.79785,138100000.0
2008-08-26 17:38:00,0.7978,0.79795,0.79765,0.79765,213200000.0
2008-08-26 17:39:00,0.79765,0.7977,0.79765,0.79765,163500000.0
2008-08-26 17:40:00,0.79765,0.7977,0.79745,0.79745,102800000.0
2008-08-26 17:41:00,0.7974,0.79765,0.7973,0.7976,251800000.0
2008-08-26 17:42:00,0.7976,0.7977,0.79755,0.79755,97300000.0
2008-08-26 17:43:00,0.79755,0.7976,0.79745,0.79755,201600000.0
2008-08-26 17:44:00,0.7976,0.7977,0.7975,0.7977,123900000.0
2008-08-26 17:45:00,0.7977,0.7979,0.79755,0.79765,363699999.0
2008-08-26 17:46:00,0.79765,0.7978,0.79745,0.7977,447799999.0
2008-08-26 17:47:00,0.7977,0.79775,0.79755,0.7976,392000000.0
2008-08-26 17:48:00,0.7976,0.79765,0.79745,0.7976,236599999.0
2008-08-26 17:49:00,0.7976,0.79765,0.7976,0.7976,33800000.0
2008-08-26 17:50:00,0.7976,0.79765,0.7975,0.79765,66200000.0
2008-08-26 17:51:00,0.79765,0.7977,0.7976,0.7976,137500000.0
2008-08-26 17:52:00,0.7976,0.7976,0.79755,0.79755,218300000.0
2008-08-26 17:53:00,0.7976,0.7976,0.7975,0.7976,101100000.0
2008-08-26 17:54:00,0.7976,0.79765,0.7975,0.7975,127800000.0
2008-08-26 17:55:00,0.7975,0.79755,0.79735,0.79745,137700000.0
2008-08-26 17:56:00,0.79745,0.79745,0.7973,0.7973,226000000.0
2008-08-26 17:57:00,0.7973,0.7974,0.7973,0.7974,221300000.0
2008-08-26 17:58:00,0.79735,0.7974,0.79735,0.7974,56800000.0
2008-08-26 17:59:00,0.7974,0.79745,0.79725,0.7973,373200000.0
2008-08-26 18:00:00,0.7973,0.7975,0.79725,0.7975,403200000.0
2008-08-26 18:01:00,0.7975,0.7976,0.79745,0.7975,418700000.0
2008-08-26 18:02:00,0.7975,0.7975,0.79725,0.7973,156100000.0
2008-08-26 18:03:00,0.7973,0.7973,0.7972,0.79725,69000000.0
2008-08-26 18:04:00,0.79725,0.79735,0.79725,0.79735,157800000.0
2008-08-26 18:05:00,0.7973,0.79735,0.7973,0.7973,86600000.0
2008-08-26 18:06:00,0.7973,0.7974,0.79725,0.79735,162600000.0
2008-08-26 18:07:00,0.79735,0.79745,0.79725,0.7974,184300000.0
2008-08-26 18:08:00,0.7974,0.7974,0.79735,0.79735,40500000.0
2008-08-26 18:09:00,0.79735,0.7974,0.79735,0.79735,181200000.0
2008-08-26 18:10:00,0.79735,0.79745,0.79725,0.79735,136400000.0
2008-08-26 18:11:00,0.79735,0.79745,0.79735,0.7974,205500000.0
2008-08-26 18:12:00,0.7974,0.79745,0.7973,0.79735,156000000.0
2008-08-26 18:13:00,0.79735,0.7975,0.79735,0.79745,220100000.0
2008-08-26 18:14:00,0.79745,0.79745,0.79735,0.79735,100900000.0
2008-08-26 18:15:00,0.79735,0.7975,0.79735,0.7975,155100000.0
2008-08-26 18:16:00,0.79745,0.7975,0.7974,0.7974,65300000.0
2008-08-26 18:17:00,0.7974,0.7975,0.79735,0.79745,115300000.0
2008-08-26 18:18:00,0.7975,0.79765,0.7975,0.7976,132000000.0
2008-08-26 18:19:00,0.7976,0.7977,0.79735,0.79735,562300002.0
2008-08-26 18:20:00,0.79735,0.79735,0.79725,0.79725,360800001.0
2008-08-26 18:21:00,0.79725,0.7973,0.79715,0.7972,438899999.0
2008-08-26 18:22:00,0.7972,0.7972,0.79705,0.79705,799100001.0
2008-08-26 18:23:00,0.79705,0.79715,0.79705,0.79715,355300000.0
2008-08-26 18:24:00,0.79715,0.79735,0.79715,0.7972,319200002.0
2008-08-26 18:25:00,0.7972,0.79725,0.79695,0.7971,243200000.0
2008-08-26 18:26:00,0.7971,0.7972,0.79705,0.79715,352400000.0
2008-08-26 18:27:00,0.79715,0.79725,0.79715,0.7972,360600000.0
2008-08-26 18:28:00,0.7972,0.79725,0.79715,0.79715,135200000.0
2008-08-26 18:29:00,0.79715,0.79715,0.79705,0.79705,183400000.0
2008-08-26 18:30:00,0.79705,0.79715,0.797,0.79705,249400000.0
2008-08-26 18:31:00,0.79705,0.7972,0.797,0.797,425500000.0
2008-08-26 18:32:00,0.797,0.79705,0.7967,0.79675,266500000.0
2008-08-26 18:33:00,0.7967,0.797,0.7967,0.79685,72000000.0
2008-08-26 18:34:00,0.7968,0.7969,0.79665,0.7967,190800000.0
2008-08-26 18:35:00,0.79675,0.79685,0.7966,0.7966,192000000.0
2008-08-26 18:36:00,0.7967,0.7967,0.79645,0.79655,206100000.0
2008-08-26 18:37:00,0.79655,0.7967,0.79635,0.79635,203400000.0
2008-08-26 18:38:00,0.79645,0.7966,0.79635,0.7966,354600000.0
2008-08-26 18:39:00,0.7966,0.7966,0.7964,0.7965,232800000.0
2008-08-26 18:40:00,0.7965,0.79655,0.79635,0.79635,147700000.0
2008-08-26 18:41:00,0.79635,0.79645,0.7963,0.7964,79200000.0
2008-08-26 18:42:00,0.79635,0.79635,0.79625,0.7963,217500000.0
2008-08-26 18:43:00,0.7963,0.7964,0.7963,0.79635,40700000.0
2008-08-26 18:44:00,0.7964,0.7964,0.7963,0.79635,140700000.0
2008-08-26 18:45:00,0.79635,0.79655,0.79635,0.79655,104300000.0
2008-08-26 18:46:00,0.79655,0.79655,0.7964,0.7964,116800000.0
2008-08-26 18:47:00,0.79635,0.7965,0.7963,0.79635,239000000.0
2008-08-26 18:48:00,0.79635,0.7964,0.79635,0.79635,120200000.0
2008-08-26 18:49:00,0.79635,0.79645,0.7963,0.79635,644900000.0
2008-08-26 18:50:00,0.79635,0.7964,0.7963,0.79635,171600000.0
2008-08-26 18:51:00,0.79635,0.79665,0.79635,0.7965,329399999.0
2008-08-26 18:52:00,0.7965,0.79655,0.7965,0.7965,79300000.0
2008-08-26 18:53:00,0.79655,0.79655,0.7965,0.7965,59700000.0
2008-08-26 18:54:00,0.7965,0.7966,0.79645,0.7965,70100000.0
2008-08-26 18:55:00,0.7965,0.7966,0.79645,0.7965,65100000.0
2008-08-26 18:56:00,0.7965,0.7966,0.7965,0.79655,45400000.0
2008-08-26 18:57:00,0.79655,0.79655,0.79645,0.79645,16400000.0
2008-08-26 18:58:00,0.79645,0.79645,0.7964,0.7964,6400000.0
2008-08-26 18:59:00,0.7964,0.7965,0.7963,0.7965,172399999.0
2008-08-26 19:00:00,0.7965,0.7966,0.7965,0.7965,34500000.0
2008-08-26 19:01:00,0.7965,0.7965,0.7965,0.7965,71400000.0
2008-08-26 19:02:00,0.7965,0.79655,0.79645,0.79645,36400000.0
2008-08-26 19:03:00,0.79645,0.7966,0.7964,0.79645,75900000.0
2008-08-26 19:04:00,0.7965,0.79655,0.79635,0.7965,121800000.0
2008-08-26 19:05:00,0.79655,0.79655,0.79645,0.79655,138200000.0
2008-08-26 19:06:00,0.79655,0.79655,0.79645,0.79645,25200000.0
2008-08-26 19:07:00,0.7965,0.79655,0.7964,0.7964,27000000.0
2008-08-26 19:08:00,0.79645,0.79645,0.79625,0.79635,98300000.0
2008-08-26 19:09:00,0.79635,0.79635,0.7963,0.7963,18200000.0
2008-08-26 19:10:00,0.7963,0.7963,0.79625,0.79625,151400000.0
2008-08-26 19:11:00,0.79625,0.7963,0.79605,0.7961,188200000.0
2008-08-26 19:12:00,0.7961,0.79625,0.7961,0.7962,123400000.0
2008-08-26 19:13:00,0.7962,0.7962,0.79605,0.7961,389600000.0
2008-08-26 19:14:00,0.7961,0.7962,0.7961,0.7962,89300000.0
2008-08-26 19:15:00,0.7962,0.7962,0.796,0.7962,536300000.0
2008-08-26 19:16:00,0.79615,0.7962,0.7961,0.7961,79800000.0
2008-08-26 19:17:00,0.7961,0.7962,0.79605,0.7962,120600000.0
2008-08-26 19:18:00,0.79625,0.79635,0.7961,0.79625,153800000.0
2008-08-26 19:19:00,0.79625,0.7963,0.7962,0.7963,88900000.0
2008-08-26 19:20:00,0.7963,0.7963,0.79615,0.79625,153600000.0
2008-08-26 19:21:00,0.79625,0.7963,0.79625,0.7963,98900000.0
2008-08-26 19:22:00,0.79635,0.79635,0.7962,0.7962,91700000.0
2008-08-26 19:23:00,0.7962,0.79625,0.7962,0.79625,27700000.0
2008-08-26 19:24:00,0.7962,0.7963,0.7962,0.7963,8800000.0
2008-08-26 19:25:00,0.7963,0.79645,0.79625,0.7963,168400000.0
2008-08-26 19:26:00,0.7963,0.7964,0.79625,0.7963,382300000.0
2008-08-26 19:27:00,0.79635,0.7965,0.79625,0.7964,226700000.0
2008-08-26 19:28:00,0.7964,0.79645,0.7963,0.7963,90800000.0
2008-08-26 19:29:00,0.79635,0.7965,0.7963,0.7965,68600000.0
2008-08-26 19:30:00,0.7965,0.7965,0.79605,0.79605,340600000.0
2008-08-26 19:31:00,0.7961,0.7962,0.79605,0.7961,249500000.0
2008-08-26 19:32:00,0.7962,0.7962,0.79605,0.79615,95400000.0
2008-08-26 19:33:00,0.7962,0.7962,0.79615,0.7962,23500000.0
2008-08-26 19:34:00,0.79625,0.7963,0.7962,0.7962,39400000.0
2008-08-26 19:35:00,0.7962,0.79625,0.7961,0.7962,98900000.0
2008-08-26 19:36:00,0.79625,0.79635,0.7962,0.7963,125000000.0
2008-08-26 19:37:00,0.79635,0.79635,0.79625,0.79625,134500000.0
2008-08-26 19:38:00,0.7963,0.7963,0.796,0.7961,279100000.0
2008-08-26 19:39:00,0.7961,0.7962,0.7961,0.7962,70300000.0
2008-08-26 19:40:00,0.79615,0.79625,0.79615,0.7962,85300000.0
2008-08-26 19:41:00,0.79625,0.79635,0.79625,0.7963,34800000.0
2008-08-26 19:42:00,0.7963,0.7963,0.79615,0.7962,23300000.0
2008-08-26 19:43:00,0.79615,0.7962,0.79615,0.7962,7600000.0
2008-08-26 19:44:00,0.7962,0.7962,0.7962,0.7962,167000000.0
2008-08-26 19:45:00,0.7962,0.79625,0.79615,0.7962,99800000.0
2008-08-26 19:46:00,0.79615,0.7962,0.79615,0.7962,76700000.0
2008-08-26 19:47:00,0.7962,0.7962,0.79615,0.79615,22200000.0
2008-08-26 19:48:00,0.79615,0.79615,0.7961,0.79615,13800000.0
2008-08-26 19:49:00,0.79615,0.79615,0.79605,0.79605,51500000.0
2008-08-26 19:50:00,0.796,0.7961,0.796,0.79605,142700000.0
2008-08-26 19:51:00,0.79605,0.7961,0.796,0.79605,93900000.0
2008-08-26 19:52:00,0.79605,0.79615,0.79605,0.7961,197200000.0
2008-08-26 19:53:00,0.79615,0.79615,0.7961,0.7961,28200000.0
2008-08-26 19:54:00,0.79615,0.79615,0.796,0.79615,199200000.0
2008-08-26 19:55:00,0.79615,0.79625,0.79595,0.79595,193300000.0
2008-08-26 19:56:00,0.79595,0.7962,0.7959,0.7962,145200000.0
2008-08-26 19:57:00,0.79615,0.79625,0.79615,0.7962,57900000.0
2008-08-26 19:58:00,0.79615,0.7962,0.79605,0.7961,94600000.0
2008-08-26 19:59:00,0.7961,0.7962,0.7961,0.7962,20000000.0
2008-08-26 20:00:00,0.79615,0.79615,0.79595,0.7961,242200000.0
2008-08-26 20:01:00,0.79615,0.79625,0.7961,0.79615,292500000.0
2008-08-26 20:02:00,0.7961,0.7962,0.79595,0.7961,226400001.0
2008-08-26 20:03:00,0.7961,0.7961,0.796,0.79605,93100000.0
2008-08-26 20:04:00,0.79605,0.79615,0.796,0.79615,72400000.0
2008-08-26 20:05:00,0.79615,0.7963,0.79615,0.7963,60300000.0
2008-08-26 20:06:00,0.79625,0.79625,0.79615,0.7962,150300000.0
2008-08-26 20:07:00,0.7962,0.79635,0.7962,0.79635,60600000.0
2008-08-26 20:08:00,0.79645,0.79645,0.79605,0.79615,252300000.0
2008-08-26 20:09:00,0.79615,0.7963,0.7961,0.7963,46100000.0
2008-08-26 20:10:00,0.7963,0.7964,0.79625,0.79635,41600000.0
2008-08-26 20:11:00,0.7964,0.7964,0.79625,0.79635,48300000.0
2008-08-26 20:12:00,0.79635,0.79635,0.7963,0.79635,20900000.0
2008-08-26 20:13:00,0.79635,0.79635,0.7963,0.7963,17200000.0
2008-08-26 20:14:00,0.7963,0.7963,0.7961,0.79625,95000000.0
2008-08-26 20:15:00,0.7963,0.7964,0.79625,0.79635,73200000.0
2008-08-26 20:16:00,0.79635,0.7964,0.7963,0.7963,36000000.0
2008-08-26 20:17:00,0.7963,0.79645,0.7962,0.7964,212100000.0
2008-08-26 20:18:00,0.7964,0.7964,0.79625,0.79635,62100000.0
2008-08-26 20:19:00,0.79635,0.7964,0.7962,0.7962,88100000.0
2008-08-26 20:20:00,0.7962,0.7962,0.7961,0.7962,82900000.0
2008-08-26 20:21:00,0.7962,0.79635,0.7962,0.79625,71500000.0
2008-08-26 20:22:00,0.79625,0.7963,0.79625,0.7963,68400000.0
2008-08-26 20:23:00,0.7963,0.7963,0.79625,0.79625,86800000.0
2008-08-26 20:24:00,0.79625,0.7963,0.7961,0.7961,116800000.0
2008-08-26 20:25:00,0.7961,0.7962,0.7961,0.7962,132600000.0
2008-08-26 20:26:00,0.7962,0.7964,0.7962,0.79635,251600000.0
2008-08-26 20:27:00,0.79635,0.79635,0.7963,0.79635,49400000.0
2008-08-26 20:28:00,0.79635,0.79635,0.7962,0.79625,72400000.0
2008-08-26 20:29:00,0.79625,0.79635,0.7962,0.7963,50700000.0
2008-08-26 20:30:00,0.79635,0.79635,0.7963,0.79635,21800000.0
2008-08-26 20:31:00,0.79635,0.7964,0.7963,0.7964,41400000.0
2008-08-26 20:32:00,0.7964,0.7964,0.7963,0.7963,27700000.0
2008-08-26 20:33:00,0.79625,0.7963,0.79625,0.7963,121500000.0
2008-08-26 20:34:00,0.7963,0.7963,0.79625,0.79625,64500000.0
2008-08-26 20:35:00,0.79625,0.7963,0.79625,0.79625,21500000.0
2008-08-26 20:36:00,0.79625,0.79635,0.79625,0.79635,69900000.0
2008-08-26 20:37:00,0.79635,0.7964,0.7963,0.79635,52900000.0
2008-08-26 20:38:00,0.79635,0.79635,0.7963,0.79635,15500000.0
2008-08-26 20:39:00,0.7963,0.7963,0.79625,0.79625,17500000.0
2008-08-26 20:40:00,0.79625,0.79635,0.79625,0.79635,172700000.0
2008-08-26 20:41:00,0.79635,0.79645,0.79635,0.79635,156400000.0
2008-08-26 20:42:00,0.79635,0.7964,0.79635,0.79635,50200000.0
2008-08-26 20:43:00,0.79635,0.79635,0.79625,0.79625,61800000.0
2008-08-26 20:44:00,0.79625,0.7963,0.79625,0.7963,150400000.0
2008-08-26 20:45:00,0.7963,0.7964,0.79625,0.79625,64700000.0
2008-08-26 20:46:00,0.79625,0.79635,0.79625,0.7963,56200000.0
2008-08-26 20:47:00,0.79625,0.79625,0.79625,0.79625,11200000.0
2008-08-26 20:48:00,0.7963,0.7964,0.7963,0.7964,64600000.0
2008-08-26 20:49:00,0.79635,0.79645,0.79635,0.7964,132800000.0
2008-08-26 20:50:00,0.79645,0.79655,0.79645,0.7965,20800000.0
2008-08-26 20:51:00,0.79655,0.79655,0.7965,0.79655,5200000.0
2008-08-26 20:52:00,0.7965,0.79655,0.79645,0.79645,138600000.0
2008-08-26 20:53:00,0.7965,0.7965,0.79645,0.7965,36900000.0
2008-08-26 20:54:00,0.79655,0.79655,0.7965,0.79655,24000000.0
2008-08-26 20:55:00,0.79655,0.79655,0.79655,0.79655,6000000.0
2008-08-26 20:56:00,0.7966,0.7966,0.79655,0.7966,97100000.0
2008-08-26 20:57:00,0.7966,0.79685,0.79655,0.79665,154200000.0
2008-08-26 20:58:00,0.79665,0.7967,0.7966,0.7967,64000000.0
2008-08-26 20:59:00,0.7967,0.79675,0.7965,0.7965,94500000.0
2008-08-26 21:00:00,0.79655,0.7968,0.79655,0.7968,137100000.0
2008-08-26 21:01:00,0.7968,0.79685,0.7968,0.79685,71300000.0
2008-08-26 21:02:00,0.7968,0.79695,0.7968,0.79685,38600000.0
2008-08-26 21:03:00,0.7969,0.7969,0.7968,0.7968,45800000.0
2008-08-26 21:04:00,0.7968,0.79685,0.7968,0.7968,14500000.0
2008-08-26 21:05:00,0.79685,0.79685,0.7968,0.79685,7500000.0
2008-08-26 21:06:00,0.7968,0.79685,0.7968,0.79685,8600000.0
2008-08-26 21:07:00,0.7969,0.7969,0.79675,0.79685,51700000.0
2008-08-26 21:08:00,0.79685,0.79685,0.79675,0.79675,16400000.0
2008-08-26 21:09:00,0.79675,0.7968,0.7967,0.7968,62000000.0
2008-08-26 21:10:00,0.7968,0.7968,0.7967,0.79675,74800000.0
2008-08-26 21:11:00,0.79675,0.79675,0.79665,0.79665,51500000.0
2008-08-26 21:12:00,0.79665,0.79665,0.79655,0.79655,173800000.0
2008-08-26 21:13:00,0.79655,0.79655,0.79655,0.79655,6000000.0
2008-08-26 21:14:00,0.79655,0.79665,0.79655,0.7966,37700000.0
2008-08-26 21:15:00,0.7966,0.7966,0.7966,0.7966,40400000.0
2008-08-26 21:16:00,0.7966,0.7966,0.79655,0.7966,122000000.0
2008-08-26 21:17:00,0.7966,0.7966,0.7965,0.7965,30000000.0
2008-08-26 21:18:00,0.79655,0.79655,0.79645,0.79645,56400000.0
2008-08-26 21:19:00,0.79645,0.7965,0.7964,0.79645,22800000.0
2008-08-26 21:20:00,0.79645,0.7965,0.7964,0.7964,116300000.0
2008-08-26 21:21:00,0.7964,0.79645,0.7964,0.79645,137700000.0
2008-08-26 21:22:00,0.79645,0.7965,0.7964,0.79645,65800000.0
2008-08-26 21:23:00,0.7964,0.79645,0.7964,0.79645,31700000.0
2008-08-26 21:24:00,0.79645,0.7966,0.79645,0.7966,56900000.0
2008-08-26 21:25:00,0.7966,0.7966,0.79655,0.7966,38700000.0
2008-08-26 21:26:00,0.7966,0.7966,0.79655,0.79655,12500000.0
2008-08-26 21:27:00,0.79655,0.79665,0.7965,0.79655,54300000.0
2008-08-26 21:28:00,0.7965,0.7966,0.7964,0.7966,126300000.0
2008-08-26 21:29:00,0.7966,0.7966,0.79645,0.7965,93200000.0
2008-08-26 21:30:00,0.7965,0.7965,0.79645,0.7965,23300000.0
2008-08-26 21:31:00,0.7965,0.7965,0.79645,0.79645,23300000.0
2008-08-26 21:32:00,0.7965,0.7965,0.7964,0.7964,132900000.0
2008-08-26 21:33:00,0.7964,0.79645,0.7964,0.79645,4000000.0
2008-08-26 21:34:00,0.79645,0.7965,0.79645,0.7965,13800000.0
2008-08-26 21:35:00,0.7965,0.7965,0.7962,0.7964,80900000.0
2008-08-26 21:36:00,0.7964,0.7964,0.7964,0.7964,11000000.0
2008-08-26 21:37:00,0.79635,0.79635,0.7962,0.7963,47100000.0
2008-08-26 21:38:00,0.7963,0.79635,0.79625,0.7963,91500000.0
2008-08-26 21:39:00,0.79625,0.7963,0.79625,0.7963,13700000.0
2008-08-26 21:40:00,0.7963,0.7963,0.7962,0.79625,22800000.0
2008-08-26 21:41:00,0.79625,0.79625,0.79625,0.79625,13000000.0
2008-08-26 21:42:00,0.79625,0.79625,0.79625,0.79625,3000000.0
2008-08-26 21:43:00,0.7962,0.7964,0.7962,0.7963,83200000.0
2008-08-26 21:44:00,0.7963,0.7963,0.7962,0.7962,52200000.0
2008-08-26 21:45:00,0.7962,0.7963,0.7962,0.79625,16200000.0
2008-08-26 21:46:00,0.79625,0.79625,0.7962,0.7962,21600000.0
2008-08-26 21:47:00,0.7962,0.7963,0.7962,0.79625,62500000.0
2008-08-26 21:48:00,0.7962,0.7964,0.7962,0.7963,51000000.0
2008-08-26 21:49:00,0.79635,0.79635,0.7963,0.79635,22500000.0
2008-08-26 21:50:00,0.79635,0.7964,0.7963,0.79635,18800000.0
2008-08-26 21:51:00,0.79635,0.7964,0.79625,0.7963,41300000.0
2008-08-26 21:52:00,0.7963,0.7963,0.79625,0.7963,12600000.0
2008-08-26 21:53:00,0.7963,0.7964,0.7963,0.7964,13300000.0
2008-08-26 21:54:00,0.79637,0.79637,0.79624,0.79629,14300000.0
2008-08-26 21:55:00,0.79635,0.7965,0.79635,0.7965,13000000.0
2008-08-26 21:56:00,0.7965,0.7965,0.7964,0.7964,28000000.0
2008-08-26 21:57:00,0.7964,0.79645,0.7964,0.7964,15600000.0
2008-08-26 21:58:00,0.7964,0.7965,0.7963,0.7965,29000000.0
2008-08-26 21:59:00,0.79645,0.79655,0.79645,0.79655,14200000.0
2008-08-26 22:00:00,0.7965,0.7965,0.7965,0.7965,3200000.0
2008-08-26 22:01:00,0.79645,0.7965,0.7964,0.79645,23900000.0
2008-08-26 22:02:00,0.79645,0.7965,0.79635,0.7964,23800000.0
2008-08-26 22:03:00,0.7964,0.79645,0.7964,0.79645,4000000.0
2008-08-26 22:04:00,0.79645,0.79645,0.79635,0.79635,18700000.0
2008-08-26 22:05:00,0.79635,0.79635,0.7963,0.7963,10500000.0
2008-08-26 22:06:00,0.7963,0.7963,0.7963,0.7963,3000000.0
2008-08-26 22:07:00,0.79606,0.7962,0.79606,0.7962,56000000.0
2008-08-26 22:08:00,0.7963,0.7963,0.79625,0.79625,20400000.0
2008-08-26 22:09:00,0.79625,0.7963,0.7962,0.7963,25800000.0
2008-08-26 22:10:00,0.79635,0.7964,0.7963,0.79635,26000000.0
2008-08-26 22:11:00,0.7963,0.79635,0.7963,0.79635,24500000.0
2008-08-26 22:12:00,0.79635,0.7964,0.79635,0.79635,9000000.0
2008-08-26 22:13:00,0.79635,0.7964,0.79635,0.79635,19000000.0
2008-08-26 22:14:00,0.79635,0.7964,0.7963,0.7964,16000000.0
2008-08-26 22:15:00,0.79645,0.79645,0.79635,0.79645,15900000.0
2008-08-26 22:16:00,0.79645,0.79645,0.7964,0.79645,10200000.0
2008-08-26 22:17:00,0.7964,0.79645,0.7964,0.7964,22600000.0
2008-08-26 22:18:00,0.7964,0.7965,0.79635,0.7965,23800000.0
2008-08-26 22:19:00,0.79645,0.7965,0.79635,0.79645,45000000.0
2008-08-26 22:20:00,0.7964,0.79645,0.79635,0.79645,16100000.0
2008-08-26 22:21:00,0.7964,0.79645,0.7964,0.79645,4600000.0
2008-08-26 22:22:00,0.7965,0.7965,0.7964,0.79645,13900000.0
2008-08-26 22:23:00,0.79645,0.7965,0.79635,0.79645,27600000.0
2008-08-26 22:24:00,0.7965,0.79655,0.79645,0.79655,27487750.0
2008-08-26 22:25:00,0.79655,0.79655,0.7964,0.7964,8687750.0
2008-08-26 22:26:00,0.79645,0.7965,0.79645,0.7965,14000000.0
2008-08-26 22:27:00,0.7965,0.7965,0.7965,0.7965,3000000.0
2008-08-26 22:28:00,0.7965,0.7966,0.79645,0.7965,31200000.0
2008-08-26 22:29:00,0.7965,0.79655,0.7965,0.79655,5000000.0
2008-08-26 22:30:00,0.7965,0.7965,0.7965,0.7965,4000000.0
2008-08-26 22:31:00,0.79633,0.79634,0.79615,0.7963,41300000.0
2008-08-26 22:32:00,0.7965,0.7965,0.7965,0.7965,8000000.0
2008-08-26 22:33:00,0.79634,0.79643,0.79628,0.79632,103500000.0
2008-08-26 22:34:00,0.7965,0.7965,0.7965,0.7965,4000000.0
2008-08-26 22:35:00,0.7965,0.79655,0.7965,0.79655,9000000.0
2008-08-26 22:36:00,0.7966,0.7966,0.79655,0.79655,4000000.0
2008-08-26 22:37:00,0.79639,0.79646,0.79627,0.7964,93400000.0
2008-08-26 22:38:00,0.79643,0.79644,0.79626,0.7964,103700000.0
2008-08-26 22:39:00,0.79626,0.79643,0.79626,0.79642,13500000.0
2008-08-26 22:40:00,0.79647,0.79647,0.79632,0.79632,62900000.0
2008-08-26 22:41:00,0.79636,0.79646,0.79636,0.79646,15600000.0
2008-08-26 22:42:00,0.79655,0.79655,0.79655,0.79655,2000000.0
2008-08-26 22:43:00,0.79646,0.79646,0.79624,0.7964,60000000.0
2008-08-26 22:44:00,0.79655,0.79655,0.79655,0.79655,4000000.0
2008-08-26 22:45:00,0.79655,0.7966,0.79645,0.79645,40500000.0
2008-08-26 22:46:00,0.7964,0.7965,0.7964,0.79645,27100000.0
2008-08-26 22:47:00,0.7965,0.7965,0.7965,0.7965,8000000.0
2008-08-26 22:48:00,0.7965,0.7965,0.79645,0.7965,13000000.0
2008-08-26 22:49:00,0.7965,0.79655,0.7965,0.7965,9000000.0
2008-08-26 22:50:00,0.7965,0.79655,0.7965,0.79655,6000000.0
2008-08-26 22:51:00,0.79638,0.79641,0.79628,0.7964,60600000.0
2008-08-26 22:52:00,0.7965,0.7965,0.79645,0.7965,9000000.0
2008-08-26 22:53:00,0.7965,0.7965,0.79645,0.79645,10000000.0
2008-08-26 22:54:00,0.79636,0.79637,0.79618,0.79634,65900000.0
2008-08-26 22:55:00,0.79645,0.79645,0.79645,0.79645,1000000.0
2008-08-26 22:56:00,0.7965,0.7965,0.7964,0.7965,12195000.0
2008-08-26 22:57:00,0.79635,0.7965,0.79635,0.7965,4100000.0
2008-08-26 22:58:00,0.79645,0.79655,0.79645,0.7965,10000000.0
2008-08-26 22:59:00,0.79655,0.79655,0.7964,0.7965,12600000.0
2008-08-26 23:00:00,0.7965,0.7965,0.7965,0.7965,5000000.0
2008-08-26 23:01:00,0.7965,0.7965,0.7965,0.7965,1000000.0
2008-08-26 23:02:00,0.7965,0.7965,0.79645,0.7965,13000000.0
2008-08-26 23:03:00,0.7965,0.7965,0.7965,0.7965,3000000.0
2008-08-26 23:04:00,0.7965,0.7965,0.7965,0.7965,2000000.0
2008-08-26 23:05:00,0.7965,0.7965,0.7965,0.7965,7000000.0
2008-08-26 23:06:00,0.7965,0.7965,0.7965,0.7965,5000000.0
2008-08-26 23:07:00,0.7965,0.7965,0.7965,0.7965,2000000.0
2008-08-26 23:08:00,0.7964,0.79644,0.79628,0.79638,231700000.0
2008-08-26 23:09:00,0.7965,0.7965,0.7965,0.7965,3000000.0
2008-08-26 23:10:00,0.7965,0.7965,0.7965,0.7965,2000000.0
2008-08-26 23:11:00,0.7964,0.7965,0.7964,0.7965,3000000.0
2008-08-26 23:12:00,0.7965,0.7965,0.7965,0.7965,7000000.0
2008-08-26 23:13:00,0.7965,0.7965,0.7965,0.7965,7000000.0
2008-08-26 23:14:00,0.7965,0.7965,0.79625,0.79625,21500000.0
2008-08-26 23:15:00,0.796,0.79625,0.796,0.79625,30775500.0
2008-08-26 23:16:00,0.79625,0.79625,0.79615,0.79615,74000000.0
2008-08-26 23:17:00,0.7962,0.7962,0.79615,0.7962,3000000.0
2008-08-26 23:18:00,0.79615,0.79615,0.79615,0.79615,3000000.0
2008-08-26 23:19:00,0.79615,0.79615,0.79615,0.79615,5000000.0
2008-08-26 23:20:00,0.79615,0.79615,0.79615,0.79615,1000000.0
2008-08-26 23:21:00,0.79615,0.79615,0.79615,0.79615,1000000.0
2008-08-26 23:22:00,0.79615,0.79635,0.79615,0.79635,23400000.0
2008-08-26 23:23:00,0.79635,0.79635,0.79635,0.79635,4200000.0
2008-08-26 23:24:00,0.7963,0.79635,0.7963,0.79635,36400000.0
2008-08-26 23:25:00,0.79635,0.7964,0.79635,0.79635,10800000.0
2008-08-26 23:26:00,0.7963,0.79635,0.7963,0.7963,9600000.0
2008-08-26 23:27:00,0.7963,0.7963,0.7963,0.7963,4600000.0
2008-08-26 23:28:00,0.7963,0.7963,0.7963,0.7963,1000000.0
2008-08-26 23:29:00,0.7963,0.79635,0.7963,0.7963,22800000.0
2008-08-26 23:30:00,0.7963,0.7964,0.7963,0.7964,20000000.0
2008-08-26 23:31:00,0.7964,0.7964,0.7963,0.79635,27300000.0
2008-08-26 23:32:00,0.79635,0.79635,0.7963,0.79635,9900000.0
2008-08-26 23:33:00,0.79635,0.7964,0.7963,0.7963,17500000.0
2008-08-26 23:34:00,0.7963,0.7963,0.7963,0.7963,36800000.0
2008-08-26 23:35:00,0.7963,0.7963,0.7963,0.7963,10900000.0
2008-08-26 23:36:00,0.7963,0.7963,0.7963,0.7963,17900000.0
2008-08-26 23:37:00,0.7963,0.7963,0.7963,0.7963,13000000.0
2008-08-26 23:38:00,0.7963,0.7963,0.7963,0.7963,8000000.0
2008-08-26 23:39:00,0.7963,0.79635,0.7963,0.7963,28000000.0
2008-08-26 23:40:00,0.7963,0.7963,0.7963,0.7963,3000000.0
2008-08-26 23:41:00,0.7964,0.7964,0.7964,0.7964,23600000.0
2008-08-26 23:42:00,0.7964,0.7965,0.7964,0.7965,70600000.0
2008-08-26 23:43:00,0.7965,0.7965,0.79645,0.7965,22300000.0
2008-08-26 23:44:00,0.79655,0.7966,0.7965,0.7966,18900000.0
2008-08-26 23:45:00,0.79655,0.7966,0.79655,0.7966,4200000.0
2008-08-26 23:46:00,0.79655,0.79655,0.79645,0.7965,25400000.0
2008-08-26 23:47:00,0.7965,0.7966,0.7965,0.7966,36400000.0
2008-08-26 23:48:00,0.7966,0.7966,0.79655,0.7966,9200000.0
2008-08-26 23:49:00,0.7966,0.7966,0.7964,0.79645,21087750.0
2008-08-26 23:50:00,0.79645,0.79685,0.79645,0.79685,30000000.0
2008-08-26 23:51:00,0.7968,0.7968,0.7967,0.7967,16600000.0
2008-08-26 23:52:00,0.7967,0.7967,0.79665,0.79665,10400000.0
2008-08-26 23:53:00,0.79665,0.79665,0.7965,0.7965,4487750.0
2008-08-26 23:54:00,0.7966,0.7966,0.7965,0.7966,15087750.0
2008-08-26 23:55:00,0.79655,0.79655,0.7965,0.7965,13600000.0
2008-08-26 23:56:00,0.7965,0.7965,0.7965,0.7965,21200000.0
2008-08-26 23:57:00,0.7965,0.7966,0.7965,0.7966,26600000.0
2008-08-26 23:58:00,0.7966,0.7966,0.79655,0.7966,12700000.0
2008-08-26 23:59:00,0.7966,0.7966,0.7965,0.7966,21200000.0
2008-08-27 00:00:00,0.7966,0.79665,0.7966,0.7966,40600000.0
2008-08-27 00:01:00,0.7966,0.7966,0.7964,0.79645,56600000.0
2008-08-27 00:02:00,0.7965,0.79665,0.7965,0.7965,142600000.0
2008-08-27 00:03:00,0.7965,0.79655,0.7963,0.7963,133300000.0
2008-08-27 00:04:00,0.7963,0.79645,0.7963,0.79645,36300000.0
2008-08-27 00:05:00,0.7965,0.79655,0.7965,0.7965,35800000.0
2008-08-27 00:06:00,0.7965,0.7965,0.79645,0.7965,17000000.0
2008-08-27 00:07:00,0.7965,0.79655,0.79645,0.79655,17000000.0
2008-08-27 00:08:00,0.7966,0.7966,0.79645,0.7965,49000000.0
2008-08-27 00:09:00,0.79655,0.79665,0.79655,0.7966,26100000.0
2008-08-27 00:10:00,0.79655,0.79655,0.7965,0.79655,23600000.0
2008-08-27 00:11:00,0.7965,0.7965,0.7965,0.7965,8300000.0
2008-08-27 00:12:00,0.7966,0.79665,0.79655,0.7966,16400000.0
2008-08-27 00:13:00,0.7966,0.7967,0.7966,0.79665,27000000.0
2008-08-27 00:14:00,0.79665,0.7967,0.79665,0.7967,2800000.0
2008-08-27 00:15:00,0.7967,0.7967,0.7967,0.7967,1000000.0
2008-08-27 00:16:00,0.79665,0.7967,0.7966,0.7966,15200000.0
2008-08-27 00:17:00,0.7966,0.7966,0.7965,0.7965,15000000.0
2008-08-27 00:18:00,0.7965,0.7965,0.79645,0.79645,5800000.0
2008-08-27 00:19:00,0.79645,0.79645,0.79645,0.79645,5000000.0
2008-08-27 00:20:00,0.79646,0.79647,0.79633,0.79639,91000000.0
2008-08-27 00:21:00,0.7965,0.7966,0.7965,0.7966,5000000.0
2008-08-27 00:22:00,0.7966,0.7966,0.79655,0.79655,3000000.0
2008-08-27 00:23:00,0.7965,0.79665,0.7965,0.79665,15000000.0
2008-08-27 00:24:00,0.7967,0.7967,0.79665,0.79665,17800000.0
2008-08-27 00:25:00,0.7967,0.7967,0.79665,0.79665,8800000.0
2008-08-27 00:26:00,0.79665,0.7967,0.79665,0.7967,27200000.0
2008-08-27 00:27:00,0.79675,0.7968,0.79675,0.79675,23900000.0
2008-08-27 00:28:00,0.79675,0.79675,0.79675,0.79675,1000000.0
2008-08-27 00:29:00,0.7968,0.79685,0.79675,0.79685,6200000.0
2008-08-27 00:30:00,0.79685,0.79685,0.79675,0.79675,6800000.0
2008-08-27 00:31:00,0.79675,0.7968,0.79675,0.79675,6800000.0
2008-08-27 00:32:00,0.79675,0.7968,0.79675,0.79675,12400000.0
2008-08-27 00:33:00,0.79675,0.79675,0.7967,0.79675,16600000.0
2008-08-27 00:34:00,0.7967,0.79675,0.7967,0.79675,23800000.0
2008-08-27 00:35:00,0.79675,0.79675,0.79675,0.79675,3000000.0
2008-08-27 00:36:00,0.79675,0.79675,0.7967,0.79675,56400000.0
2008-08-27 00:37:00,0.7967,0.79675,0.7967,0.79675,14800000.0
2008-08-27 00:38:00,0.79675,0.79675,0.79675,0.79675,2000000.0
2008-08-27 00:39:00,0.79675,0.7969,0.79675,0.7969,17800000.0
2008-08-27 00:40:00,0.7969,0.797,0.7968,0.797,221300000.0
2008-08-27 00:41:00,0.797,0.79705,0.797,0.797,99200000.0
2008-08-27 00:42:00,0.797,0.79705,0.7968,0.7968,86200000.0
2008-08-27 00:43:00,0.7968,0.7968,0.7967,0.79675,23900000.0
2008-08-27 00:44:00,0.79675,0.79675,0.7964,0.7965,87700000.0
2008-08-27 00:45:00,0.7965,0.7966,0.7965,0.7966,20400000.0
2008-08-27 00:46:00,0.79655,0.7966,0.79655,0.79655,14600000.0
2008-08-27 00:47:00,0.7966,0.7966,0.79655,0.79655,3800000.0
2008-08-27 00:48:00,0.79655,0.7966,0.7965,0.7965,24800000.0
2008-08-27 00:49:00,0.79655,0.79655,0.7965,0.79655,12200000.0
2008-08-27 00:50:00,0.79655,0.79655,0.79655,0.79655,7800000.0
2008-08-27 00:51:00,0.7965,0.7965,0.7965,0.7965,3000000.0
2008-08-27 00:52:00,0.7965,0.7965,0.7965,0.7965,1800000.0
2008-08-27 00:53:00,0.7965,0.7965,0.7965,0.7965,1000000.0
2008-08-27 00:54:00,0.7965,0.79655,0.7965,0.7965,7000000.0
2008-08-27 00:55:00,0.7965,0.7965,0.79645,0.79645,5600000.0
2008-08-27 00:56:00,0.7964,0.79655,0.7964,0.7964,17400000.0
2008-08-27 00:57:00,0.7964,0.79645,0.7963,0.7964,8800000.0
2008-08-27 00:58:00,0.7963,0.79635,0.7963,0.79635,13400000.0
2008-08-27 00:59:00,0.79635,0.79635,0.79635,0.79635,8000000.0
2008-08-27 01:00:00,0.79635,0.79635,0.7963,0.7963,40800000.0
2008-08-27 01:01:00,0.7963,0.7963,0.7963,0.7963,12400000.0
2008-08-27 01:02:00,0.7963,0.7963,0.7963,0.7963,2000000.0
2008-08-27 01:03:00,0.7963,0.7963,0.7963,0.7963,4000000.0
2008-08-27 01:04:00,0.7963,0.7964,0.7963,0.7964,6000000.0
2008-08-27 01:05:00,0.7964,0.7964,0.7963,0.7963,103700000.0
2008-08-27 01:06:00,0.7963,0.79635,0.7963,0.7963,288800000.0
2008-08-27 01:07:00,0.7963,0.79635,0.7963,0.7963,178800000.0
2008-08-27 01:08:00,0.79635,0.7964,0.7963,0.7963,56600000.0
2008-08-27 01:09:00,0.7963,0.79655,0.7963,0.7964,39000000.0
2008-08-27 01:10:00,0.7964,0.7964,0.79635,0.79635,11000000.0
2008-08-27 01:11:00,0.79635,0.79635,0.79635,0.79635,15000000.0
2008-08-27 01:12:00,0.7963,0.7963,0.7963,0.7963,24000000.0
2008-08-27 01:13:00,0.7963,0.7963,0.7963,0.7963,8200000.0
2008-08-27 01:14:00,0.7963,0.79635,0.7963,0.79635,2000000.0
2008-08-27 01:15:00,0.7963,0.79635,0.7963,0.79635,16400000.0
2008-08-27 01:16:00,0.79635,0.79635,0.7963,0.7963,8600000.0
2008-08-27 01:17:00,0.7963,0.7963,0.7963,0.7963,5600000.0
2008-08-27 01:18:00,0.7963,0.7964,0.7963,0.79635,8000000.0
2008-08-27 01:19:00,0.79635,0.79635,0.7963,0.79635,10200000.0
2008-08-27 01:20:00,0.79635,0.79635,0.79635,0.79635,4000000.0
2008-08-27 01:21:00,0.79635,0.7964,0.7963,0.7963,12700000.0
2008-08-27 01:22:00,0.79635,0.7964,0.7963,0.7963,16600000.0
2008-08-27 01:23:00,0.79635,0.7964,0.7963,0.7963,4800000.0
2008-08-27 01:24:00,0.79635,0.7964,0.79635,0.79635,9800000.0
2008-08-27 01:25:00,0.7964,0.7964,0.7964,0.7964,2000000.0
2008-08-27 01:26:00,0.7964,0.7964,0.79635,0.79635,59300000.0
2008-08-27 01:27:00,0.79635,0.79635,0.79635,0.79635,4000000.0
2008-08-27 01:28:00,0.79635,0.7964,0.79635,0.79635,8000000.0
2008-08-27 01:29:00,0.7964,0.7964,0.79635,0.79635,14300000.0
2008-08-27 01:30:00,0.79635,0.79635,0.7963,0.79635,6700000.0
2008-08-27 01:31:00,0.79635,0.79635,0.79635,0.79635,6000000.0
2008-08-27 01:32:00,0.79635,0.79645,0.7963,0.79635,97400000.0
2008-08-27 01:33:00,0.79635,0.79635,0.7963,0.79635,10200000.0
2008-08-27 01:34:00,0.7964,0.7964,0.7964,0.7964,6000000.0
2008-08-27 01:35:00,0.7964,0.7964,0.7963,0.79635,18900000.0
2008-08-27 01:36:00,0.7963,0.79635,0.7963,0.79635,16800000.0
2008-08-27 01:37:00,0.7963,0.79635,0.7963,0.79635,17800000.0
2008-08-27 01:38:00,0.79635,0.79645,0.79635,0.79645,10000000.0
2008-08-27 01:39:00,0.79645,0.79645,0.7964,0.7964,26100000.0
2008-08-27 01:40:00,0.7964,0.79645,0.7964,0.79645,11200000.0
2008-08-27 01:41:00,0.79645,0.79645,0.79635,0.7964,25900000.0
2008-08-27 01:42:00,0.7964,0.7964,0.7963,0.7963,60400001.0
2008-08-27 01:43:00,0.7963,0.79645,0.7963,0.79635,22900000.0
2008-08-27 01:44:00,0.79635,0.79635,0.7963,0.7963,2800000.0
2008-08-27 01:45:00,0.79635,0.79635,0.79635,0.79635,1000000.0
2008-08-27 01:46:00,0.79635,0.7964,0.79635,0.79635,21600000.0
2008-08-27 01:47:00,0.7964,0.79655,0.7964,0.7965,92600000.0
2008-08-27 01:48:00,0.7965,0.7965,0.7964,0.79645,202399999.0
2008-08-27 01:49:00,0.79645,0.79645,0.7964,0.7964,30700000.0
2008-08-27 01:50:00,0.7964,0.7964,0.7963,0.7963,82500000.0
2008-08-27 01:51:00,0.7963,0.79635,0.7963,0.7963,43300000.0
2008-08-27 01:52:00,0.79635,0.79635,0.7963,0.7963,68700000.0
2008-08-27 01:53:00,0.7963,0.7963,0.7963,0.7963,2800000.0
2008-08-27 01:54:00,0.7963,0.7963,0.7963,0.7963,1000000.0
2008-08-27 01:55:00,0.7963,0.7964,0.7963,0.79635,49000000.0
2008-08-27 01:56:00,0.7963,0.7963,0.7963,0.7963,5600000.0
2008-08-27 01:57:00,0.7963,0.7963,0.7963,0.7963,1000000.0
2008-08-27 01:58:00,0.7963,0.7963,0.7963,0.7963,6000000.0
2008-08-27 01:59:00,0.7963,0.7963,0.7963,0.7963,1000000.0
2008-08-27 02:00:00,0.7963,0.7963,0.7963,0.7963,16200000.0
2008-08-27 02:01:00,0.7963,0.79635,0.7963,0.79635,14400000.0
2008-08-27 02:02:00,0.79635,0.79655,0.7963,0.7963,109700000.0
2008-08-27 02:03:00,0.7963,0.7964,0.7963,0.7963,159400000.0
2008-08-27 02:04:00,0.7963,0.7963,0.7961,0.79625,53800000.0
2008-08-27 02:05:00,0.79625,0.79645,0.79625,0.79635,100500000.0
2008-08-27 02:06:00,0.7964,0.79645,0.7963,0.7963,97200000.0
2008-08-27 02:07:00,0.7963,0.7966,0.7963,0.79635,99875500.0
2008-08-27 02:08:00,0.79635,0.7965,0.7963,0.7964,137900000.0
2008-08-27 02:09:00,0.79635,0.7967,0.79635,0.7967,126487750.0
2008-08-27 02:10:00,0.79665,0.79675,0.7964,0.7966,267300000.0
2008-08-27 02:11:00,0.79665,0.7967,0.7965,0.79655,279300000.0
2008-08-27 02:12:00,0.79655,0.79675,0.79645,0.7967,360200000.0
2008-08-27 02:13:00,0.7967,0.79685,0.79665,0.79685,123700000.0
2008-08-27 02:14:00,0.79685,0.7969,0.7966,0.7968,82000000.0
2008-08-27 02:15:00,0.7968,0.7969,0.79675,0.79685,42900000.0
2008-08-27 02:16:00,0.7969,0.7971,0.79685,0.79705,153000000.0
2008-08-27 02:17:00,0.7971,0.7971,0.7965,0.79685,515200000.0
2008-08-27 02:18:00,0.7968,0.79695,0.7967,0.7967,130800000.0
2008-08-27 02:19:00,0.7967,0.7968,0.7965,0.79675,199800000.0
2008-08-27 02:20:00,0.79675,0.79695,0.7967,0.79685,212900000.0
2008-08-27 02:21:00,0.7969,0.797,0.79685,0.79685,48300000.0
2008-08-27 02:22:00,0.7969,0.79705,0.79685,0.797,94500000.0
2008-08-27 02:23:00,0.79705,0.79725,0.797,0.7972,195700000.0
2008-08-27 02:24:00,0.7972,0.79725,0.79705,0.7971,211100000.0
2008-08-27 02:25:00,0.79705,0.79725,0.79705,0.79725,287100000.0
2008-08-27 02:26:00,0.79725,0.7973,0.7972,0.7973,175900000.0
2008-08-27 02:27:00,0.7973,0.7973,0.7971,0.7971,153500000.0
2008-08-27 02:28:00,0.7971,0.79725,0.7971,0.79725,160200000.0
2008-08-27 02:29:00,0.7972,0.7973,0.7971,0.79715,254700001.0
2008-08-27 02:30:00,0.79715,0.7972,0.79705,0.79715,242500000.0
2008-08-27 02:31:00,0.79715,0.79735,0.79685,0.79725,241900000.0
2008-08-27 02:32:00,0.79725,0.79735,0.7972,0.7973,145000000.0
2008-08-27 02:33:00,0.7973,0.7973,0.79725,0.79725,97000000.0
2008-08-27 02:34:00,0.79725,0.7973,0.79715,0.7973,99900000.0
2008-08-27 02:35:00,0.7973,0.7973,0.79725,0.79725,6400000.0
2008-08-27 02:36:00,0.79725,0.7973,0.7972,0.7973,215700000.0
2008-08-27 02:37:00,0.7973,0.79735,0.79725,0.79735,140900000.0
2008-08-27 02:38:00,0.7973,0.79735,0.7973,0.7973,199300000.0
2008-08-27 02:39:00,0.7973,0.7973,0.7973,0.7973,104100000.0
2008-08-27 02:40:00,0.7973,0.7973,0.79715,0.79725,155800000.0
2008-08-27 02:41:00,0.7973,0.7973,0.79715,0.79715,162400000.0
2008-08-27 02:42:00,0.79715,0.7972,0.797,0.797,161700000.0
2008-08-27 02:43:00,0.797,0.79715,0.797,0.7971,166200000.0
2008-08-27 02:44:00,0.7971,0.7972,0.797,0.79705,245000000.0
2008-08-27 02:45:00,0.79705,0.79715,0.79705,0.79715,139100000.0
2008-08-27 02:46:00,0.79715,0.7972,0.797,0.7971,234000000.0
2008-08-27 02:47:00,0.7971,0.79715,0.797,0.79705,96400000.0
2008-08-27 02:48:00,0.79705,0.7972,0.7969,0.7972,163399998.0
2008-08-27 02:49:00,0.79715,0.7972,0.7971,0.7971,187300000.0
2008-08-27 02:50:00,0.7971,0.7973,0.7971,0.7973,195900000.0
2008-08-27 02:51:00,0.79725,0.7973,0.7972,0.7973,39300000.0
2008-08-27 02:52:00,0.7973,0.7973,0.79725,0.79725,213499998.0
2008-08-27 02:53:00,0.79725,0.7973,0.7972,0.7973,177799999.0
2008-08-27 02:54:00,0.7973,0.79735,0.79705,0.7971,287800000.0
2008-08-27 02:55:00,0.7971,0.7971,0.797,0.7971,161300000.0
2008-08-27 02:56:00,0.79715,0.7972,0.79705,0.7971,118700000.0
2008-08-27 02:57:00,0.7971,0.79715,0.797,0.7971,130400000.0
2008-08-27 02:58:00,0.7971,0.79715,0.79705,0.79705,155200000.0
2008-08-27 02:59:00,0.7971,0.79715,0.7971,0.7971,116100000.0
2008-08-27 03:00:00,0.7971,0.7972,0.79705,0.79715,116400000.0
2008-08-27 03:01:00,0.79715,0.7974,0.7971,0.7973,239400000.0
2008-08-27 03:02:00,0.7973,0.798,0.7973,0.7978,219400000.0
2008-08-27 03:03:00,0.79775,0.7978,0.79745,0.79765,205300000.0
2008-08-27 03:04:00,0.7977,0.7977,0.7975,0.7976,107000000.0
2008-08-27 03:05:00,0.7976,0.7977,0.7975,0.79765,136600000.0
2008-08-27 03:06:00,0.79765,0.7977,0.7975,0.79755,86400001.0
2008-08-27 03:07:00,0.79755,0.79765,0.79755,0.7976,169700000.0
2008-08-27 03:08:00,0.79765,0.7977,0.79745,0.79745,85800000.0
2008-08-27 03:09:00,0.79745,0.7976,0.7974,0.79755,298600000.0
2008-08-27 03:10:00,0.79755,0.79755,0.7974,0.7974,45800000.0
2008-08-27 03:11:00,0.79745,0.79745,0.79735,0.7974,125900000.0
2008-08-27 03:12:00,0.7974,0.7974,0.7972,0.79735,119600000.0
2008-08-27 03:13:00,0.7973,0.7974,0.7973,0.7973,306400000.0
2008-08-27 03:14:00,0.7973,0.7975,0.7973,0.7974,111100000.0
2008-08-27 03:15:00,0.79735,0.79745,0.7973,0.79745,74400000.0
2008-08-27 03:16:00,0.79745,0.79745,0.7974,0.7974,61600000.0
2008-08-27 03:17:00,0.7974,0.7974,0.7971,0.7971,193000000.0
2008-08-27 03:18:00,0.7973,0.79735,0.797,0.797,110600000.0
2008-08-27 03:19:00,0.797,0.797,0.7969,0.79695,73100000.0
2008-08-27 03:20:00,0.79695,0.797,0.79685,0.79685,216400000.0
2008-08-27 03:21:00,0.7969,0.79695,0.79685,0.79685,249100000.0
2008-08-27 03:22:00,0.79685,0.79695,0.79685,0.79695,160300000.0
2008-08-27 03:23:00,0.7969,0.797,0.7969,0.797,43700000.0
2008-08-27 03:24:00,0.79695,0.79715,0.7969,0.79705,193100000.0
2008-08-27 03:25:00,0.79705,0.7973,0.797,0.7971,160000000.0
2008-08-27 03:26:00,0.7971,0.7971,0.7971,0.7971,54300000.0
2008-08-27 03:27:00,0.7971,0.7971,0.7968,0.7971,194200000.0
2008-08-27 03:28:00,0.7971,0.7971,0.79685,0.7971,36600000.0
2008-08-27 03:29:00,0.79685,0.7971,0.7967,0.7968,175299999.0
2008-08-27 03:30:00,0.7968,0.797,0.7968,0.79695,77600000.0
2008-08-27 03:31:00,0.79695,0.79695,0.79695,0.79695,14500000.0
2008-08-27 03:32:00,0.797,0.79705,0.7969,0.79695,134300000.0
2008-08-27 03:33:00,0.797,0.79705,0.79695,0.79705,53800000.0
2008-08-27 03:34:00,0.79705,0.7971,0.79685,0.79695,69900000.0
2008-08-27 03:35:00,0.7969,0.79695,0.79685,0.7969,106500000.0
2008-08-27 03:36:00,0.7969,0.79695,0.7969,0.7969,49500000.0
2008-08-27 03:37:00,0.79685,0.797,0.79685,0.797,114200000.0
2008-08-27 03:38:00,0.797,0.79745,0.7969,0.7974,252352751.0
2008-08-27 03:39:00,0.7974,0.7974,0.79715,0.7972,139100000.0
2008-08-27 03:40:00,0.79725,0.7973,0.7972,0.7972,71900000.0
2008-08-27 03:41:00,0.7972,0.7972,0.7971,0.79715,28100000.0
2008-08-27 03:42:00,0.79715,0.7972,0.7971,0.7971,46500000.0
2008-08-27 03:43:00,0.7971,0.7971,0.7971,0.7971,7700000.0
2008-08-27 03:44:00,0.7971,0.7971,0.797,0.797,81200000.0
2008-08-27 03:45:00,0.797,0.79705,0.79695,0.79695,32600000.0
2008-08-27 03:46:00,0.79695,0.797,0.7969,0.797,37100000.0
2008-08-27 03:47:00,0.797,0.7971,0.79695,0.797,90800000.0
2008-08-27 03:48:00,0.797,0.797,0.7969,0.797,62200000.0
2008-08-27 03:49:00,0.797,0.797,0.7969,0.79695,108900000.0
2008-08-27 03:50:00,0.79695,0.797,0.7968,0.79695,245700002.0
2008-08-27 03:51:00,0.79695,0.797,0.7969,0.797,218800000.0
2008-08-27 03:52:00,0.797,0.7971,0.79685,0.79685,239400000.0
2008-08-27 03:53:00,0.79685,0.79685,0.7966,0.79685,257900000.0
2008-08-27 03:54:00,0.7969,0.7969,0.79675,0.79675,48000000.0
2008-08-27 03:55:00,0.7968,0.79695,0.7968,0.79695,86200000.0
2008-08-27 03:56:00,0.797,0.79705,0.7969,0.7969,86000000.0
2008-08-27 03:57:00,0.7969,0.797,0.7969,0.79695,77200000.0
2008-08-27 03:58:00,0.79695,0.7971,0.79695,0.797,63200000.0
2008-08-27 03:59:00,0.797,0.7971,0.79695,0.79695,43800000.0
2008-08-27 04:00:00,0.79695,0.79705,0.79695,0.79695,44800000.0
2008-08-27 04:01:00,0.797,0.797,0.7969,0.7969,35800000.0
2008-08-27 04:02:00,0.79695,0.797,0.7969,0.79695,20300000.0
2008-08-27 04:03:00,0.79695,0.797,0.7969,0.79695,61000000.0
2008-08-27 04:04:00,0.7969,0.79695,0.7969,0.79695,34100000.0
2008-08-27 04:05:00,0.79695,0.79695,0.79685,0.79685,36900000.0
2008-08-27 04:06:00,0.7969,0.7969,0.7969,0.7969,11600000.0
2008-08-27 04:07:00,0.7969,0.79705,0.7969,0.7969,298100000.0
2008-08-27 04:08:00,0.79695,0.7971,0.79695,0.7971,73600000.0
2008-08-27 04:09:00,0.7971,0.79715,0.797,0.797,77400000.0
2008-08-27 04:10:00,0.797,0.797,0.797,0.797,20800000.0
2008-08-27 04:11:00,0.79705,0.79705,0.797,0.797,35400000.0
2008-08-27 04:12:00,0.797,0.7971,0.79695,0.7971,50600000.0
2008-08-27 04:13:00,0.7971,0.7971,0.797,0.797,91500000.0
2008-08-27 04:14:00,0.797,0.7971,0.797,0.7971,201700000.0
2008-08-27 04:15:00,0.7971,0.7971,0.79695,0.7971,138000000.0
2008-08-27 04:16:00,0.7971,0.7971,0.797,0.797,120000000.0
2008-08-27 04:17:00,0.79705,0.79705,0.79705,0.79705,8000000.0
2008-08-27 04:18:00,0.797,0.797,0.79695,0.79695,86800000.0
2008-08-27 04:19:00,0.79695,0.79705,0.79695,0.797,170700000.0
2008-08-27 04:20:00,0.797,0.7971,0.797,0.7971,65400000.0
2008-08-27 04:21:00,0.7971,0.7972,0.7971,0.79715,56100000.0
2008-08-27 04:22:00,0.79715,0.79725,0.79715,0.7972,62500000.0
2008-08-27 04:23:00,0.79725,0.7973,0.79705,0.79715,165799999.0
2008-08-27 04:24:00,0.79715,0.79715,0.79695,0.7971,271300000.0
2008-08-27 04:25:00,0.79715,0.7972,0.79705,0.79715,115900000.0
2008-08-27 04:26:00,0.79715,0.79715,0.797,0.797,96700000.0
2008-08-27 04:27:00,0.797,0.79715,0.797,0.797,115400000.0
2008-08-27 04:28:00,0.797,0.79705,0.79695,0.79695,47600000.0
2008-08-27 04:29:00,0.79695,0.79715,0.79695,0.79715,95100000.0
2008-08-27 04:30:00,0.7971,0.79715,0.79705,0.79715,93800000.0
2008-08-27 04:31:00,0.7972,0.7973,0.79715,0.79715,246700000.0
2008-08-27 04:32:00,0.79715,0.7972,0.797,0.79705,169200000.0
2008-08-27 04:33:00,0.797,0.79705,0.797,0.797,38300000.0
2008-08-27 04:34:00,0.797,0.79715,0.797,0.79715,84100000.0
2008-08-27 04:35:00,0.79715,0.79715,0.7971,0.79715,32300000.0
2008-08-27 04:36:00,0.79715,0.7974,0.7971,0.7974,97300000.0
2008-08-27 04:37:00,0.79735,0.79735,0.79725,0.7973,35100000.0
2008-08-27 04:38:00,0.7973,0.7975,0.79725,0.79735,129400000.0
2008-08-27 04:39:00,0.7973,0.7974,0.7973,0.7974,54700000.0
2008-08-27 04:40:00,0.79735,0.7975,0.7973,0.7973,99800000.0
2008-08-27 04:41:00,0.79725,0.7973,0.7971,0.7971,20400000.0
2008-08-27 04:42:00,0.7971,0.7971,0.797,0.797,108900000.0
2008-08-27 04:43:00,0.79705,0.79705,0.797,0.797,15900000.0
2008-08-27 04:44:00,0.797,0.797,0.797,0.797,50700000.0
2008-08-27 04:45:00,0.79705,0.79715,0.79705,0.79715,43000000.0
2008-08-27 04:46:00,0.79715,0.7972,0.79715,0.7972,32200000.0
2008-08-27 04:47:00,0.7972,0.7972,0.7972,0.7972,29600000.0
2008-08-27 04:48:00,0.7972,0.7972,0.7972,0.7972,32700000.0
2008-08-27 04:49:00,0.7972,0.7972,0.7972,0.7972,3000000.0
2008-08-27 04:50:00,0.7972,0.7972,0.79695,0.79695,186200000.0
2008-08-27 04:51:00,0.79695,0.797,0.79695,0.79695,172500000.0
2008-08-27 04:52:00,0.79695,0.797,0.7968,0.7969,120500000.0
2008-08-27 04:53:00,0.79695,0.79695,0.7968,0.79685,48400000.0
2008-08-27 04:54:00,0.7969,0.79695,0.7969,0.7969,52200000.0
2008-08-27 04:55:00,0.7969,0.797,0.79685,0.7969,100300000.0
2008-08-27 04:56:00,0.79695,0.797,0.79685,0.797,187400000.0
2008-08-27 04:57:00,0.797,0.79705,0.797,0.797,59100000.0
2008-08-27 04:58:00,0.797,0.797,0.79695,0.79695,68700000.0
2008-08-27 04:59:00,0.79695,0.79695,0.7969,0.7969,22500000.0
2008-08-27 05:00:00,0.7969,0.7971,0.7969,0.7971,78200000.0
2008-08-27 05:01:00,0.7971,0.7971,0.79695,0.797,37600000.0
2008-08-27 05:02:00,0.797,0.79705,0.79695,0.797,130600000.0
2008-08-27 05:03:00,0.79705,0.79715,0.79695,0.79695,175500000.0
2008-08-27 05:04:00,0.797,0.797,0.7969,0.7969,166200000.0
2008-08-27 05:05:00,0.7969,0.797,0.79685,0.79695,83100000.0
2008-08-27 05:06:00,0.79695,0.7971,0.79685,0.7971,51100000.0
2008-08-27 05:07:00,0.79705,0.7971,0.797,0.797,50500000.0
2008-08-27 05:08:00,0.797,0.79705,0.79685,0.7969,43400000.0
2008-08-27 05:09:00,0.7969,0.79695,0.7969,0.79695,49600000.0
2008-08-27 05:10:00,0.79695,0.79695,0.7969,0.7969,3000000.0
2008-08-27 05:11:00,0.7969,0.79705,0.7969,0.797,35400000.0
2008-08-27 05:12:00,0.797,0.797,0.79695,0.79695,120700000.0
2008-08-27 05:13:00,0.79695,0.79695,0.79695,0.79695,35400000.0
2008-08-27 05:14:00,0.797,0.797,0.79695,0.797,81000000.0
2008-08-27 05:15:00,0.79695,0.797,0.79695,0.797,122800000.0
2008-08-27 05:16:00,0.79695,0.79715,0.79695,0.79715,92400000.0
2008-08-27 05:17:00,0.79715,0.7972,0.7971,0.7972,32200000.0
2008-08-27 05:18:00,0.7972,0.79745,0.7972,0.7972,93700000.0
2008-08-27 05:19:00,0.7972,0.79725,0.79705,0.7972,84100000.0
2008-08-27 05:20:00,0.79715,0.79735,0.79715,0.7972,93700000.0
2008-08-27 05:21:00,0.79715,0.79715,0.7967,0.7969,212500000.0
2008-08-27 05:22:00,0.7969,0.79705,0.79685,0.797,99365000.0
2008-08-27 05:23:00,0.797,0.797,0.7969,0.7969,79700000.0
2008-08-27 05:24:00,0.7969,0.7969,0.79685,0.7969,49000000.0
2008-08-27 05:25:00,0.7969,0.797,0.79685,0.79685,77200000.0
2008-08-27 05:26:00,0.79685,0.7969,0.79675,0.7969,161100000.0
2008-08-27 05:27:00,0.7969,0.7969,0.7967,0.7968,164000000.0
2008-08-27 05:28:00,0.7968,0.7971,0.79675,0.79705,138800000.0
2008-08-27 05:29:00,0.79705,0.7971,0.79695,0.797,96300000.0
2008-08-27 05:30:00,0.797,0.79715,0.7969,0.79705,102500000.0
2008-08-27 05:31:00,0.79705,0.79715,0.79705,0.79715,104600000.0
2008-08-27 05:32:00,0.79715,0.79725,0.79715,0.79715,50700000.0
2008-08-27 05:33:00,0.79715,0.7972,0.79715,0.79715,29000000.0
2008-08-27 05:34:00,0.79715,0.7972,0.79715,0.7972,83400000.0
2008-08-27 05:35:00,0.79715,0.7972,0.7971,0.7972,90300000.0
2008-08-27 05:36:00,0.7972,0.79725,0.79715,0.7972,90800000.0
2008-08-27 05:37:00,0.79725,0.79775,0.79725,0.79775,135100000.0
2008-08-27 05:38:00,0.7978,0.79795,0.7975,0.79785,563700001.0
2008-08-27 05:39:00,0.7978,0.7978,0.79765,0.7977,137100000.0
2008-08-27 05:40:00,0.79765,0.7977,0.7975,0.7976,133800000.0
2008-08-27 05:41:00,0.7976,0.79765,0.79745,0.79755,132400000.0
2008-08-27 05:42:00,0.7976,0.7976,0.79745,0.7975,81200000.0
2008-08-27 05:43:00,0.7975,0.7977,0.7975,0.79755,115400000.0
2008-08-27 05:44:00,0.7976,0.79765,0.79755,0.7976,43800000.0
2008-08-27 05:45:00,0.7976,0.79785,0.7976,0.79785,174300000.0
2008-08-27 05:46:00,0.79785,0.79785,0.7976,0.79765,210900000.0
2008-08-27 05:47:00,0.79775,0.79795,0.7977,0.79785,307200000.0
2008-08-27 05:48:00,0.7978,0.7979,0.79765,0.7978,361599999.0
2008-08-27 05:49:00,0.79775,0.79785,0.79765,0.7977,374900000.0
2008-08-27 05:50:00,0.7977,0.79785,0.79765,0.79775,205100001.0
2008-08-27 05:51:00,0.79775,0.79785,0.7977,0.79775,131400000.0
2008-08-27 05:52:00,0.79785,0.798,0.79765,0.7979,336300000.0
2008-08-27 05:53:00,0.79785,0.798,0.7978,0.79785,208000000.0
2008-08-27 05:54:00,0.7979,0.7979,0.7977,0.79775,210800000.0
2008-08-27 05:55:00,0.79775,0.79775,0.7975,0.7976,214000000.0
2008-08-27 05:56:00,0.7976,0.7977,0.79755,0.79765,132800000.0
2008-08-27 05:57:00,0.79755,0.7976,0.79755,0.79755,63200000.0
2008-08-27 05:58:00,0.79755,0.7977,0.7975,0.7976,132300000.0
2008-08-27 05:59:00,0.79765,0.7977,0.7976,0.79765,34800000.0
2008-08-27 06:00:00,0.79765,0.7977,0.7976,0.7977,77100000.0
2008-08-27 06:01:00,0.79765,0.7977,0.79765,0.7977,29000000.0
2008-08-27 06:02:00,0.7977,0.7977,0.79765,0.7977,42900000.0
2008-08-27 06:03:00,0.7977,0.7977,0.7976,0.79765,14400000.0
2008-08-27 06:04:00,0.7976,0.7977,0.7975,0.7977,135300000.0
2008-08-27 06:05:00,0.7977,0.7977,0.79745,0.79745,45600000.0
2008-08-27 06:06:00,0.79745,0.7976,0.79745,0.7976,91100000.0
2008-08-27 06:07:00,0.7976,0.79765,0.7976,0.79765,86000000.0
2008-08-27 06:08:00,0.79765,0.79765,0.79755,0.7976,17900000.0
2008-08-27 06:09:00,0.79765,0.7978,0.79755,0.7976,51800000.0
2008-08-27 06:10:00,0.7976,0.7977,0.7976,0.7977,51600000.0
2008-08-27 06:11:00,0.79765,0.7977,0.7976,0.7976,28900000.0
2008-08-27 06:12:00,0.79765,0.7977,0.7976,0.7976,24300000.0
2008-08-27 06:13:00,0.79765,0.79765,0.79765,0.79765,5000000.0
2008-08-27 06:14:00,0.79765,0.79765,0.7976,0.7976,13400000.0
2008-08-27 06:15:00,0.7976,0.79765,0.7975,0.7975,39500000.0
2008-08-27 06:16:00,0.79755,0.79755,0.79735,0.79745,103300000.0
2008-08-27 06:17:00,0.79745,0.7976,0.79745,0.79755,42100000.0
2008-08-27 06:18:00,0.7976,0.79765,0.79755,0.7976,41200000.0
2008-08-27 06:19:00,0.7976,0.7976,0.7975,0.7976,28800000.0
2008-08-27 06:20:00,0.7976,0.79765,0.79755,0.7976,34000000.0
2008-08-27 06:21:00,0.79755,0.79755,0.7975,0.7975,22000000.0
2008-08-27 06:22:00,0.7975,0.79755,0.7975,0.7975,11600000.0
2008-08-27 06:23:00,0.79755,0.79755,0.7975,0.79755,50400000.0
2008-08-27 06:24:00,0.79755,0.79755,0.7975,0.79755,8100000.0
2008-08-27 06:25:00,0.79755,0.79755,0.79755,0.79755,1000000.0
2008-08-27 06:26:00,0.7975,0.7975,0.7974,0.79745,34600000.0
2008-08-27 06:27:00,0.79745,0.79745,0.7974,0.79745,34300000.0
2008-08-27 06:28:00,0.7975,0.7975,0.79745,0.7975,86500000.0
2008-08-27 06:29:00,0.79745,0.7975,0.79725,0.79725,120000000.0
2008-08-27 06:30:00,0.7973,0.79735,0.7973,0.7973,58300000.0
2008-08-27 06:31:00,0.7973,0.7976,0.7973,0.79755,82600000.0
2008-08-27 06:32:00,0.79755,0.79755,0.79745,0.7975,55300000.0
2008-08-27 06:33:00,0.79755,0.7976,0.79745,0.79755,88200000.0
2008-08-27 06:34:00,0.7976,0.7976,0.7975,0.7975,74100000.0
2008-08-27 06:35:00,0.7975,0.7975,0.7974,0.7974,15400000.0
2008-08-27 06:36:00,0.7974,0.7975,0.7973,0.79745,63500000.0
2008-08-27 06:37:00,0.7974,0.79745,0.7974,0.79745,36900000.0
2008-08-27 06:38:00,0.79745,0.79745,0.79735,0.79735,73600000.0
2008-08-27 06:39:00,0.79735,0.7974,0.7972,0.7972,40500000.0
2008-08-27 06:40:00,0.7972,0.79725,0.79715,0.79715,92800000.0
2008-08-27 06:41:00,0.7972,0.79725,0.79715,0.79715,102100000.0
2008-08-27 06:42:00,0.7972,0.79725,0.7971,0.79715,156300000.0
2008-08-27 06:43:00,0.79715,0.79725,0.7971,0.79715,132600000.0
2008-08-27 06:44:00,0.79715,0.7972,0.79715,0.79715,94300000.0
2008-08-27 06:45:00,0.7972,0.79725,0.7972,0.7972,47300000.0
2008-08-27 06:46:00,0.79725,0.7973,0.79725,0.79725,9000000.0
2008-08-27 06:47:00,0.79725,0.7973,0.79725,0.79725,17000000.0
2008-08-27 06:48:00,0.79725,0.79725,0.79705,0.79705,71300000.0
2008-08-27 06:49:00,0.7971,0.79715,0.7968,0.79705,224500000.0
2008-08-27 06:50:00,0.797,0.79715,0.79685,0.79705,161800000.0
2008-08-27 06:51:00,0.79705,0.79705,0.797,0.79705,151000000.0
2008-08-27 06:52:00,0.797,0.7971,0.797,0.7971,86100000.0
2008-08-27 06:53:00,0.79705,0.79705,0.79705,0.79705,66500000.0
2008-08-27 06:54:00,0.7971,0.79715,0.797,0.797,83900000.0
2008-08-27 06:55:00,0.797,0.79705,0.797,0.79705,26700000.0
2008-08-27 06:56:00,0.79705,0.79705,0.7968,0.79685,170000000.0
2008-08-27 06:57:00,0.79685,0.7969,0.79685,0.7969,76000000.0
2008-08-27 06:58:00,0.797,0.797,0.7968,0.7968,50200000.0
2008-08-27 06:59:00,0.79675,0.79685,0.79675,0.79685,47000000.0
2008-08-27 07:00:00,0.7969,0.797,0.79685,0.797,82300000.0
2008-08-27 07:01:00,0.79695,0.79705,0.79685,0.79685,136400000.0
2008-08-27 07:02:00,0.79685,0.79685,0.7967,0.79675,71600000.0
2008-08-27 07:03:00,0.79675,0.7969,0.79675,0.79685,89000000.0
2008-08-27 07:04:00,0.79685,0.7969,0.79685,0.79685,38500000.0
2008-08-27 07:05:00,0.79685,0.79685,0.7967,0.7967,50100000.0
2008-08-27 07:06:00,0.79665,0.79665,0.79665,0.79665,14300000.0
2008-08-27 07:07:00,0.7966,0.79675,0.7966,0.79665,73500000.0
2008-08-27 07:08:00,0.79665,0.7967,0.7966,0.79665,19200000.0
2008-08-27 07:09:00,0.7966,0.79665,0.7965,0.7965,55500000.0
2008-08-27 07:10:00,0.7965,0.7965,0.7963,0.79635,139200000.0
2008-08-27 07:11:00,0.79635,0.79655,0.79635,0.79655,59000000.0
2008-08-27 07:12:00,0.79655,0.7967,0.7965,0.7966,74400000.0
2008-08-27 07:13:00,0.7966,0.7966,0.7966,0.7966,33000000.0
2008-08-27 07:14:00,0.7966,0.79665,0.7966,0.79665,46100000.0
2008-08-27 07:15:00,0.79665,0.79665,0.7966,0.7966,43700000.0
2008-08-27 07:16:00,0.7967,0.7967,0.79655,0.79665,282000000.0
2008-08-27 07:17:00,0.7968,0.7968,0.7966,0.7968,69800000.0
2008-08-27 07:18:00,0.7968,0.7969,0.79665,0.7969,167000000.0
2008-08-27 07:19:00,0.79675,0.7968,0.7967,0.7968,66400000.0
2008-08-27 07:20:00,0.7968,0.7968,0.7967,0.79675,103600000.0
2008-08-27 07:21:00,0.79675,0.79675,0.79675,0.79675,14800000.0
2008-08-27 07:22:00,0.7968,0.7968,0.79675,0.7968,22700000.0
2008-08-27 07:23:00,0.7968,0.7969,0.7968,0.79685,39300000.0
2008-08-27 07:24:00,0.79685,0.79685,0.7968,0.7968,26500000.0
2008-08-27 07:25:00,0.7968,0.79705,0.7968,0.7969,47800000.0
2008-08-27 07:26:00,0.79695,0.79695,0.79675,0.79675,73400000.0
2008-08-27 07:27:00,0.7968,0.7969,0.79675,0.7969,11000000.0
2008-08-27 07:28:00,0.7969,0.7971,0.7968,0.79705,79400000.0
2008-08-27 07:29:00,0.79705,0.7971,0.797,0.7971,85400000.0
2008-08-27 07:30:00,0.7971,0.7972,0.79705,0.7971,210500000.0
2008-08-27 07:31:00,0.7971,0.79715,0.7971,0.7971,88200000.0
2008-08-27 07:32:00,0.7971,0.79725,0.7971,0.7972,83700000.0
2008-08-27 07:33:00,0.7972,0.7972,0.7972,0.7972,41600000.0
2008-08-27 07:34:00,0.7972,0.7972,0.79715,0.7972,45900000.0
2008-08-27 07:35:00,0.7972,0.7974,0.7972,0.79735,67200000.0
2008-08-27 07:36:00,0.79735,0.79735,0.79715,0.79715,95500000.0
2008-08-27 07:37:00,0.79725,0.79725,0.7971,0.79715,145800000.0
2008-08-27 07:38:00,0.79715,0.7972,0.7971,0.7971,111800000.0
2008-08-27 07:39:00,0.7971,0.7972,0.79705,0.79715,147600000.0
2008-08-27 07:40:00,0.79715,0.79725,0.79715,0.79715,105600000.0
2008-08-27 07:41:00,0.79715,0.79715,0.7971,0.7971,71400000.0
2008-08-27 07:42:00,0.7971,0.7971,0.797,0.79705,111200000.0
2008-08-27 07:43:00,0.79705,0.7973,0.797,0.7973,89300000.0
2008-08-27 07:44:00,0.79735,0.79735,0.79715,0.7972,112600000.0
2008-08-27 07:45:00,0.7972,0.7973,0.7972,0.7973,49100000.0
2008-08-27 07:46:00,0.7973,0.79735,0.79725,0.7973,95500000.0
2008-08-27 07:47:00,0.7973,0.7974,0.79705,0.7971,152900000.0
2008-08-27 07:48:00,0.7971,0.7973,0.797,0.79725,141900000.0
2008-08-27 07:49:00,0.79725,0.7974,0.797,0.79735,242500000.0
2008-08-27 07:50:00,0.79735,0.7974,0.79695,0.7971,207000000.0
2008-08-27 07:51:00,0.79705,0.7971,0.79695,0.7971,147300000.0
2008-08-27 07:52:00,0.7971,0.7971,0.79675,0.797,251900000.0
2008-08-27 07:53:00,0.797,0.7971,0.79695,0.7971,138100000.0
2008-08-27 07:54:00,0.7971,0.7972,0.7971,0.79715,116000000.0
2008-08-27 07:55:00,0.79715,0.7972,0.79715,0.79715,126200000.0
2008-08-27 07:56:00,0.79715,0.79715,0.7971,0.79715,49500000.0
2008-08-27 07:57:00,0.79715,0.79715,0.79685,0.797,109000000.0
2008-08-27 07:58:00,0.797,0.797,0.7968,0.79685,165100000.0
2008-08-27 07:59:00,0.7969,0.7974,0.79685,0.79735,224700000.0
2008-08-27 08:00:00,0.79735,0.7975,0.79735,0.7975,127387750.0
2008-08-27 08:01:00,0.7975,0.7976,0.79745,0.79755,49400000.0
2008-08-27 08:02:00,0.79755,0.79755,0.7974,0.79755,152200000.0
2008-08-27 08:03:00,0.79755,0.7976,0.7974,0.7974,110400000.0
2008-08-27 08:04:00,0.7974,0.7975,0.79735,0.79745,158100000.0
2008-08-27 08:05:00,0.79745,0.7976,0.79725,0.7973,133000000.0
2008-08-27 08:06:00,0.7973,0.7975,0.79715,0.7973,158300000.0
2008-08-27 08:07:00,0.7973,0.7977,0.79725,0.7976,165587750.0
2008-08-27 08:08:00,0.7976,0.7976,0.79745,0.79745,126800000.0
2008-08-27 08:09:00,0.79745,0.7975,0.7974,0.7974,63900000.0
2008-08-27 08:10:00,0.7974,0.79745,0.79735,0.79745,129300000.0
2008-08-27 08:11:00,0.79745,0.79765,0.79745,0.79765,84100000.0
2008-08-27 08:12:00,0.7976,0.7978,0.7976,0.7978,76500000.0
2008-08-27 08:13:00,0.7978,0.7978,0.79745,0.7975,146000000.0
2008-08-27 08:14:00,0.7975,0.79755,0.79745,0.7975,91800000.0
2008-08-27 08:15:00,0.7975,0.7976,0.7975,0.79755,118800000.0
2008-08-27 08:16:00,0.79755,0.79755,0.7972,0.7973,112900000.0
2008-08-27 08:17:00,0.7973,0.79735,0.79715,0.7973,105100000.0
2008-08-27 08:18:00,0.79735,0.79735,0.7971,0.79715,82900000.0
2008-08-27 08:19:00,0.79715,0.79725,0.7971,0.79715,65500000.0
2008-08-27 08:20:00,0.7972,0.79725,0.7971,0.79725,56800000.0
2008-08-27 08:21:00,0.7973,0.7973,0.7972,0.79725,50400000.0
2008-08-27 08:22:00,0.7973,0.79755,0.7973,0.79755,91000000.0
2008-08-27 08:23:00,0.79755,0.7976,0.79735,0.79735,53400000.0
2008-08-27 08:24:00,0.79735,0.79745,0.79725,0.7974,38000000.0
2008-08-27 08:25:00,0.79745,0.79755,0.79725,0.79755,53100000.0
2008-08-27 08:26:00,0.7975,0.7977,0.79745,0.7975,187600000.0
2008-08-27 08:27:00,0.7975,0.79765,0.7975,0.79755,83000000.0
2008-08-27 08:28:00,0.79755,0.79755,0.79745,0.79745,13200000.0
2008-08-27 08:29:00,0.79745,0.79755,0.79745,0.79755,68900000.0
2008-08-27 08:30:00,0.79755,0.7978,0.7975,0.79775,140800000.0
2008-08-27 08:31:00,0.79775,0.7981,0.7977,0.79805,108400000.0
2008-08-27 08:32:00,0.79805,0.7982,0.79775,0.798,189300000.0
2008-08-27 08:33:00,0.798,0.7983,0.79795,0.7981,215600000.0
2008-08-27 08:34:00,0.7981,0.79815,0.798,0.798,48800000.0
2008-08-27 08:35:00,0.798,0.798,0.7977,0.7977,118500000.0
2008-08-27 08:36:00,0.79765,0.79775,0.7976,0.7977,156300000.0
2008-08-27 08:37:00,0.7977,0.7977,0.7976,0.7976,77687750.0
2008-08-27 08:38:00,0.7976,0.7977,0.79745,0.79745,261199999.0
2008-08-27 08:39:00,0.79745,0.7976,0.79745,0.79755,47900000.0
2008-08-27 08:40:00,0.79755,0.7976,0.7975,0.7975,81100000.0
2008-08-27 08:41:00,0.7975,0.7977,0.7975,0.79755,259800001.0
2008-08-27 08:42:00,0.79755,0.79755,0.79715,0.7972,128100000.0
2008-08-27 08:43:00,0.7972,0.79725,0.7971,0.79715,115100000.0
2008-08-27 08:44:00,0.79715,0.79715,0.79695,0.79695,85000000.0
2008-08-27 08:45:00,0.79695,0.7973,0.79695,0.79725,101600000.0
2008-08-27 08:46:00,0.79725,0.7975,0.79725,0.79745,124400000.0
2008-08-27 08:47:00,0.79745,0.79755,0.7974,0.79745,143000000.0
2008-08-27 08:48:00,0.79745,0.79765,0.79745,0.79765,47700000.0
2008-08-27 08:49:00,0.7976,0.7976,0.79725,0.7973,150200000.0
2008-08-27 08:50:00,0.7973,0.7973,0.79695,0.797,145100000.0
2008-08-27 08:51:00,0.79705,0.7971,0.7969,0.79695,147087750.0
2008-08-27 08:52:00,0.79695,0.79725,0.79695,0.7971,180300000.0
2008-08-27 08:53:00,0.7971,0.7972,0.797,0.79715,111000000.0
2008-08-27 08:54:00,0.7972,0.79725,0.79705,0.79705,180400000.0
2008-08-27 08:55:00,0.79705,0.7975,0.79705,0.79745,403200000.0
2008-08-27 08:56:00,0.79745,0.79745,0.7971,0.79725,315100000.0
2008-08-27 08:57:00,0.79725,0.79755,0.7972,0.7974,162800000.0
2008-08-27 08:58:00,0.79745,0.7976,0.79735,0.7975,128000000.0
2008-08-27 08:59:00,0.7975,0.7977,0.7974,0.79765,145100000.0
2008-08-27 09:00:00,0.7976,0.7976,0.79725,0.7975,223300000.0
2008-08-27 09:01:00,0.7975,0.7976,0.7974,0.7975,124000000.0
2008-08-27 09:02:00,0.79745,0.7976,0.79745,0.7976,50300000.0
2008-08-27 09:03:00,0.7976,0.79765,0.79745,0.79745,52600000.0
2008-08-27 09:04:00,0.79745,0.79755,0.7974,0.79745,58800000.0
2008-08-27 09:05:00,0.79745,0.7975,0.79735,0.7974,220500000.0
2008-08-27 09:06:00,0.79735,0.7975,0.7973,0.79745,96100000.0
2008-08-27 09:07:00,0.7974,0.79745,0.7974,0.7974,55700000.0
2008-08-27 09:08:00,0.7974,0.7975,0.7974,0.79745,82700000.0
2008-08-27 09:09:00,0.79745,0.79755,0.7974,0.7974,122500000.0
2008-08-27 09:10:00,0.7974,0.7975,0.7974,0.7975,140500000.0
2008-08-27 09:11:00,0.7975,0.79755,0.7975,0.79755,76200000.0
2008-08-27 09:12:00,0.79755,0.79765,0.79755,0.79765,66987750.0
2008-08-27 09:13:00,0.79765,0.79765,0.79755,0.7976,134300000.0
2008-08-27 09:14:00,0.7976,0.79775,0.79755,0.79775,123300000.0
2008-08-27 09:15:00,0.79775,0.79775,0.79765,0.7977,99700000.0
2008-08-27 09:16:00,0.7977,0.7978,0.7976,0.7978,109300000.0
2008-08-27 09:17:00,0.7978,0.7978,0.79725,0.79745,164900000.0
2008-08-27 09:18:00,0.79745,0.79745,0.7973,0.7974,183500000.0
2008-08-27 09:19:00,0.79745,0.79745,0.7973,0.7974,68800000.0
2008-08-27 09:20:00,0.7974,0.79745,0.79735,0.7974,20300000.0
2008-08-27 09:21:00,0.79745,0.79745,0.7974,0.79745,31800000.0
2008-08-27 09:22:00,0.79745,0.7976,0.7973,0.7976,128100000.0
2008-08-27 09:23:00,0.7976,0.7976,0.79735,0.7975,220100000.0
2008-08-27 09:24:00,0.7975,0.79755,0.7974,0.7975,384000000.0
2008-08-27 09:25:00,0.7975,0.7976,0.7974,0.7975,295100001.0
2008-08-27 09:26:00,0.7975,0.79755,0.7975,0.7975,35200000.0
2008-08-27 09:27:00,0.79755,0.7977,0.79755,0.7977,170100000.0
2008-08-27 09:28:00,0.79775,0.79805,0.79765,0.79795,300765001.0
2008-08-27 09:29:00,0.79795,0.798,0.7977,0.7978,178600000.0
2008-08-27 09:30:00,0.79775,0.79785,0.7976,0.79765,140200000.0
2008-08-27 09:31:00,0.7976,0.79775,0.7976,0.7977,167800000.0
2008-08-27 09:32:00,0.79775,0.79785,0.7976,0.79765,274700000.0
2008-08-27 09:33:00,0.7976,0.79765,0.7973,0.7974,322900002.0
2008-08-27 09:34:00,0.79745,0.7977,0.79745,0.7977,212400000.0
2008-08-27 09:35:00,0.7977,0.79785,0.79725,0.7973,291600000.0
2008-08-27 09:36:00,0.7973,0.7974,0.79715,0.79725,206500000.0
2008-08-27 09:37:00,0.7972,0.79745,0.7972,0.7974,137400000.0
2008-08-27 09:38:00,0.7974,0.79775,0.79735,0.7977,197900000.0
2008-08-27 09:39:00,0.7977,0.7978,0.79745,0.79775,190600000.0
2008-08-27 09:40:00,0.79775,0.79785,0.79765,0.7977,210900000.0
2008-08-27 09:41:00,0.7977,0.7978,0.79745,0.7975,178600000.0
2008-08-27 09:42:00,0.7975,0.7978,0.79745,0.79765,212000000.0
2008-08-27 09:43:00,0.79765,0.7978,0.79755,0.7976,138200000.0
2008-08-27 09:44:00,0.79765,0.79775,0.7976,0.79775,210900000.0
2008-08-27 09:45:00,0.79775,0.79795,0.79765,0.79785,292400000.0
2008-08-27 09:46:00,0.79785,0.7979,0.79765,0.7977,267000000.0
2008-08-27 09:47:00,0.7977,0.79785,0.79765,0.7978,265500000.0
2008-08-27 09:48:00,0.7978,0.79785,0.7977,0.7978,293700000.0
2008-08-27 09:49:00,0.7978,0.79795,0.7978,0.79785,187000000.0
2008-08-27 09:50:00,0.79785,0.798,0.79775,0.7979,258900000.0
2008-08-27 09:51:00,0.79795,0.79795,0.79775,0.79785,298400000.0
2008-08-27 09:52:00,0.79785,0.79815,0.79775,0.7981,319400000.0
2008-08-27 09:53:00,0.7981,0.79825,0.79805,0.79815,458900000.0
2008-08-27 09:54:00,0.79815,0.7982,0.79805,0.79805,353200000.0
2008-08-27 09:55:00,0.79805,0.7981,0.798,0.798,422500000.0
2008-08-27 09:56:00,0.798,0.79805,0.7979,0.79795,488200000.0
2008-08-27 09:57:00,0.79795,0.7982,0.79795,0.7982,354400000.0
2008-08-27 09:58:00,0.7982,0.7983,0.79805,0.7981,361987750.0
2008-08-27 09:59:00,0.7981,0.79845,0.798,0.79845,394100000.0
2008-08-27 10:00:00,0.79845,0.79845,0.7983,0.79835,439000000.0
2008-08-27 10:01:00,0.79835,0.7984,0.79835,0.7984,384000000.0
2008-08-27 10:02:00,0.7984,0.7984,0.7982,0.79825,418300000.0
2008-08-27 10:03:00,0.79825,0.79835,0.7982,0.7983,150000000.0
2008-08-27 10:04:00,0.7983,0.7983,0.7981,0.7981,380600000.0
2008-08-27 10:05:00,0.7981,0.7981,0.79795,0.79805,466499998.0
2008-08-27 10:06:00,0.798,0.798,0.7979,0.7979,228400000.0
2008-08-27 10:07:00,0.7979,0.798,0.7979,0.798,259700000.0
2008-08-27 10:08:00,0.798,0.7983,0.79795,0.7982,469500000.0
2008-08-27 10:09:00,0.7982,0.79825,0.79815,0.79815,270000000.0
2008-08-27 10:10:00,0.79815,0.7982,0.7981,0.79815,229900000.0
2008-08-27 10:11:00,0.79815,0.79815,0.79795,0.79795,242500000.0
2008-08-27 10:12:00,0.79795,0.79805,0.7979,0.79805,161000000.0
2008-08-27 10:13:00,0.79805,0.79825,0.79805,0.79825,220400000.0
2008-08-27 10:14:00,0.79825,0.79835,0.7982,0.79825,225700000.0
2008-08-27 10:15:00,0.79825,0.79835,0.79825,0.7983,200500000.0
2008-08-27 10:16:00,0.7983,0.79835,0.79825,0.7983,463400000.0
2008-08-27 10:17:00,0.7983,0.7984,0.79825,0.7984,276400000.0
2008-08-27 10:18:00,0.7984,0.7985,0.7984,0.7985,317700000.0
2008-08-27 10:19:00,0.7985,0.7985,0.79825,0.79825,235400000.0
2008-08-27 10:20:00,0.79825,0.79825,0.79805,0.79815,281600000.0
2008-08-27 10:21:00,0.79815,0.79825,0.7981,0.79825,209400000.0
2008-08-27 10:22:00,0.79825,0.79825,0.7981,0.7981,124800000.0
2008-08-27 10:23:00,0.7981,0.7981,0.79785,0.79795,455800000.0
2008-08-27 10:24:00,0.7979,0.79815,0.7979,0.79815,290000000.0
2008-08-27 10:25:00,0.79815,0.79825,0.79805,0.79815,458500000.0
2008-08-27 10:26:00,0.79815,0.7982,0.79805,0.79805,132200000.0
2008-08-27 10:27:00,0.79805,0.79805,0.7979,0.79805,284100000.0
2008-08-27 10:28:00,0.79805,0.79805,0.7979,0.79795,239400000.0
2008-08-27 10:29:00,0.79795,0.79825,0.7979,0.79825,427400000.0
2008-08-27 10:30:00,0.79825,0.79835,0.79805,0.79805,389300000.0
2008-08-27 10:31:00,0.7981,0.79825,0.7981,0.79815,228100000.0
2008-08-27 10:32:00,0.79815,0.79815,0.798,0.798,492600000.0
2008-08-27 10:33:00,0.798,0.798,0.7979,0.7979,72300000.0
2008-08-27 10:34:00,0.79785,0.79795,0.79785,0.7979,170500000.0
2008-08-27 10:35:00,0.7979,0.79795,0.7979,0.7979,218500000.0
2008-08-27 10:36:00,0.7979,0.79795,0.7979,0.7979,373100000.0
2008-08-27 10:37:00,0.7979,0.798,0.79785,0.7979,242800000.0
2008-08-27 10:38:00,0.7979,0.7979,0.79785,0.7979,142900000.0
2008-08-27 10:39:00,0.7979,0.7979,0.79785,0.7979,174700000.0
2008-08-27 10:40:00,0.7979,0.7979,0.79775,0.79775,419300000.0
2008-08-27 10:41:00,0.79775,0.79785,0.79775,0.79775,445100000.0
2008-08-27 10:42:00,0.79775,0.79785,0.79775,0.79775,245500000.0
2008-08-27 10:43:00,0.79775,0.79775,0.7977,0.7977,88300000.0
2008-08-27 10:44:00,0.7977,0.7977,0.7976,0.79765,146800000.0
2008-08-27 10:45:00,0.7977,0.7978,0.7977,0.7977,84000000.0
2008-08-27 10:46:00,0.7977,0.7977,0.7977,0.7977,27000000.0
2008-08-27 10:47:00,0.7977,0.7979,0.7977,0.7977,181300000.0
2008-08-27 10:48:00,0.7977,0.79775,0.79765,0.7977,192400000.0
2008-08-27 10:49:00,0.7977,0.7977,0.79755,0.79755,103500000.0
2008-08-27 10:50:00,0.7976,0.79775,0.79755,0.79765,101200000.0
2008-08-27 10:51:00,0.79765,0.7978,0.79765,0.79765,157300000.0
2008-08-27 10:52:00,0.79765,0.79775,0.79765,0.79775,85600000.0
2008-08-27 10:53:00,0.7977,0.7977,0.7976,0.7976,99000000.0
2008-08-27 10:54:00,0.7976,0.7977,0.7976,0.7977,69100000.0
2008-08-27 10:55:00,0.7977,0.7977,0.7975,0.79755,93200000.0
2008-08-27 10:56:00,0.79765,0.7977,0.7975,0.7976,151200000.0
2008-08-27 10:57:00,0.7976,0.79765,0.79755,0.79755,71900000.0
2008-08-27 10:58:00,0.79755,0.7977,0.7975,0.7976,128200000.0
2008-08-27 10:59:00,0.79765,0.7977,0.7975,0.7976,170200000.0
2008-08-27 11:00:00,0.79765,0.7977,0.7976,0.7977,147700000.0
2008-08-27 11:01:00,0.79765,0.79775,0.79765,0.79775,87500000.0
2008-08-27 11:02:00,0.7977,0.7978,0.79765,0.79775,131300000.0
2008-08-27 11:03:00,0.79775,0.7978,0.79755,0.7978,139000000.0
2008-08-27 11:04:00,0.7978,0.79785,0.7977,0.7978,134100000.0
2008-08-27 11:05:00,0.7978,0.7978,0.7977,0.7978,95700000.0
2008-08-27 11:06:00,0.7978,0.79785,0.7978,0.7978,41700000.0
2008-08-27 11:07:00,0.7978,0.7978,0.7978,0.7978,18800000.0
2008-08-27 11:08:00,0.7978,0.7978,0.7976,0.79765,189200000.0
2008-08-27 11:09:00,0.79765,0.7978,0.79765,0.79765,48700000.0
2008-08-27 11:10:00,0.79765,0.7977,0.79755,0.79755,97200000.0
2008-08-27 11:11:00,0.79755,0.79765,0.79755,0.79755,49100000.0
2008-08-27 11:12:00,0.79755,0.79755,0.79755,0.79755,9600000.0
2008-08-27 11:13:00,0.7976,0.7977,0.7976,0.7976,33800000.0
2008-08-27 11:14:00,0.7976,0.7977,0.79755,0.79765,24467500.0
2008-08-27 11:15:00,0.79765,0.79775,0.79765,0.79775,30900000.0
2008-08-27 11:16:00,0.7978,0.7979,0.7977,0.7977,119400000.0
2008-08-27 11:17:00,0.7977,0.7977,0.79755,0.79755,79900000.0
2008-08-27 11:18:00,0.79755,0.79765,0.79755,0.79755,59000000.0
2008-08-27 11:19:00,0.79755,0.7976,0.7975,0.7975,68400000.0
2008-08-27 11:20:00,0.7975,0.79765,0.7975,0.79755,50900000.0
2008-08-27 11:21:00,0.79755,0.79765,0.7975,0.79755,52400000.0
2008-08-27 11:22:00,0.7975,0.7976,0.7975,0.79755,45900000.0
2008-08-27 11:23:00,0.7976,0.79765,0.7976,0.7976,25000000.0
2008-08-27 11:24:00,0.79765,0.7977,0.7976,0.79765,29100000.0
2008-08-27 11:25:00,0.7976,0.79765,0.79755,0.7976,22200000.0
2008-08-27 11:26:00,0.7976,0.79785,0.7976,0.7977,60500000.0
2008-08-27 11:27:00,0.7977,0.79785,0.7977,0.7978,49200000.0
2008-08-27 11:28:00,0.79785,0.7979,0.7978,0.79785,19600000.0
2008-08-27 11:29:00,0.7979,0.7979,0.79775,0.79785,26100000.0
2008-08-27 11:30:00,0.79785,0.79795,0.79775,0.79775,89000000.0
2008-08-27 11:31:00,0.7977,0.7978,0.79765,0.7977,83000000.0
2008-08-27 11:32:00,0.7977,0.7978,0.7976,0.7976,58200000.0
2008-08-27 11:33:00,0.7976,0.79775,0.7976,0.79775,36000000.0
2008-08-27 11:34:00,0.79775,0.79775,0.79765,0.79775,28500000.0
2008-08-27 11:35:00,0.79775,0.7978,0.79775,0.79775,16000000.0
2008-08-27 11:36:00,0.7978,0.7978,0.79775,0.7978,11000000.0
2008-08-27 11:37:00,0.7978,0.7978,0.79775,0.7978,6000000.0
2008-08-27 11:38:00,0.7978,0.7979,0.7978,0.79785,36400000.0
2008-08-27 11:39:00,0.79785,0.7979,0.79785,0.79785,18400000.0
2008-08-27 11:40:00,0.7979,0.7979,0.7979,0.7979,9000000.0
2008-08-27 11:41:00,0.7979,0.7979,0.79785,0.79785,35100000.0
2008-08-27 11:42:00,0.79785,0.7979,0.79785,0.79785,51100000.0
2008-08-27 11:43:00,0.7979,0.7979,0.79765,0.79765,188499999.0
2008-08-27 11:44:00,0.79765,0.7977,0.7976,0.7976,218600000.0
2008-08-27 11:45:00,0.7976,0.79765,0.7976,0.7976,120888000.0
2008-08-27 11:46:00,0.7976,0.7976,0.7976,0.7976,139448000.0
2008-08-27 11:47:00,0.7976,0.7976,0.7976,0.7976,215090000.0
2008-08-27 11:48:00,0.7976,0.7976,0.79745,0.7975,200848000.0
2008-08-27 11:49:00,0.7975,0.79755,0.79725,0.79735,364940001.0
2008-08-27 11:50:00,0.79735,0.7976,0.79735,0.7976,172300000.0
2008-08-27 11:51:00,0.7976,0.79765,0.7976,0.7976,71400000.0
2008-08-27 11:52:00,0.79765,0.7977,0.79755,0.7977,88899999.0
2008-08-27 11:53:00,0.7977,0.79775,0.7977,0.79775,64000000.0
2008-08-27 11:54:00,0.79775,0.79775,0.79775,0.79775,69400000.0
2008-08-27 11:55:00,0.79775,0.79775,0.7976,0.79765,96000000.0
2008-08-27 11:56:00,0.79765,0.79775,0.79765,0.7977,78600000.0
2008-08-27 11:57:00,0.7977,0.79775,0.7977,0.79775,19200000.0
2008-08-27 11:58:00,0.79775,0.79785,0.79775,0.79785,49300000.0
2008-08-27 11:59:00,0.79785,0.79785,0.79785,0.79785,27700000.0
2008-08-27 12:00:00,0.79785,0.79785,0.79785,0.79785,66300000.0
2008-08-27 12:01:00,0.79785,0.79785,0.7978,0.7978,171700000.0
2008-08-27 12:02:00,0.7978,0.7978,0.7978,0.7978,108300000.0
2008-08-27 12:03:00,0.7978,0.7978,0.7978,0.7978,10800000.0
2008-08-27 12:04:00,0.7978,0.79785,0.7978,0.79785,48900000.0
2008-08-27 12:05:00,0.7978,0.7979,0.7978,0.79785,76300000.0
2008-08-27 12:06:00,0.79785,0.7979,0.79785,0.79785,40700000.0
2008-08-27 12:07:00,0.79785,0.7979,0.79785,0.7979,31800000.0
2008-08-27 12:08:00,0.7979,0.7979,0.7978,0.7978,142700000.0
2008-08-27 12:09:00,0.7978,0.7978,0.79775,0.79775,207500000.0
2008-08-27 12:10:00,0.7978,0.79785,0.7978,0.7978,71500000.0
2008-08-27 12:11:00,0.7978,0.79785,0.7976,0.79765,274300000.0
2008-08-27 12:12:00,0.79765,0.7977,0.7975,0.79755,114200000.0
2008-08-27 12:13:00,0.79755,0.79755,0.7974,0.7974,248100000.0
2008-08-27 12:14:00,0.7974,0.79755,0.7974,0.7975,238100000.0
2008-08-27 12:15:00,0.7975,0.7978,0.7975,0.79775,367800000.0
2008-08-27 12:16:00,0.79775,0.798,0.79775,0.7978,241800000.0
2008-08-27 12:17:00,0.7978,0.7978,0.79755,0.7978,406900000.0
2008-08-27 12:18:00,0.7978,0.7978,0.7977,0.79775,212000000.0
2008-08-27 12:19:00,0.79775,0.79805,0.79775,0.7979,231100000.0
2008-08-27 12:20:00,0.7979,0.798,0.7977,0.79795,725200002.0
2008-08-27 12:21:00,0.798,0.798,0.79785,0.7979,154200000.0
2008-08-27 12:22:00,0.7979,0.79805,0.79785,0.79795,166300000.0
2008-08-27 12:23:00,0.798,0.798,0.7978,0.798,200100000.0
2008-08-27 12:24:00,0.798,0.7981,0.79785,0.79795,436200000.0
2008-08-27 12:25:00,0.798,0.79815,0.7977,0.7977,522950999.0
2008-08-27 12:26:00,0.7977,0.798,0.7977,0.79775,317663000.0
2008-08-27 12:27:00,0.7977,0.798,0.7977,0.79795,268600000.0
2008-08-27 12:28:00,0.79795,0.7981,0.79795,0.798,218600000.0
2008-08-27 12:29:00,0.798,0.7981,0.79795,0.798,70800000.0
2008-08-27 12:30:00,0.798,0.7981,0.798,0.7981,101000000.0
2008-08-27 12:31:00,0.7981,0.79815,0.798,0.798,88900000.0
2008-08-27 12:32:00,0.79805,0.79805,0.7979,0.79795,140400000.0
2008-08-27 12:33:00,0.798,0.79815,0.79795,0.79805,222599999.0
2008-08-27 12:34:00,0.7981,0.7982,0.798,0.798,288100000.0
2008-08-27 12:35:00,0.798,0.79815,0.798,0.7981,222300000.0
2008-08-27 12:36:00,0.7981,0.7981,0.798,0.79805,105100000.0
2008-08-27 12:37:00,0.79805,0.79815,0.798,0.7981,180300000.0
2008-08-27 12:38:00,0.7981,0.79835,0.7981,0.79815,230400000.0
2008-08-27 12:39:00,0.79815,0.7984,0.79805,0.79835,180100000.0
2008-08-27 12:40:00,0.79835,0.79855,0.79835,0.79845,206200000.0
2008-08-27 12:41:00,0.79845,0.7986,0.79825,0.79835,537499999.0
2008-08-27 12:42:00,0.79825,0.7984,0.7982,0.7984,292799999.0
2008-08-27 12:43:00,0.7984,0.79865,0.7983,0.79865,428300000.0
2008-08-27 12:44:00,0.79865,0.79875,0.79845,0.7986,565200000.0
2008-08-27 12:45:00,0.7986,0.79865,0.7985,0.7986,610000002.0
2008-08-27 12:46:00,0.79855,0.799,0.7984,0.79865,499700001.0
2008-08-27 12:47:00,0.79875,0.79915,0.7987,0.7989,519500001.0
2008-08-27 12:48:00,0.79895,0.7992,0.79885,0.79915,494300000.0
2008-08-27 12:49:00,0.7991,0.7994,0.79905,0.7993,351500000.0
2008-08-27 12:50:00,0.79935,0.7994,0.79915,0.7993,618200001.0
2008-08-27 12:51:00,0.7993,0.7994,0.79925,0.7994,687000000.0
2008-08-27 12:52:00,0.79935,0.7994,0.79925,0.79935,371400000.0
2008-08-27 12:53:00,0.79925,0.7996,0.79925,0.7996,585900003.0
2008-08-27 12:54:00,0.7996,0.7996,0.7993,0.79945,708599997.0
2008-08-27 12:55:00,0.7994,0.7996,0.79935,0.7995,806900002.0
2008-08-27 12:56:00,0.7996,0.7996,0.7995,0.7996,157700000.0
2008-08-27 12:57:00,0.7996,0.7996,0.79945,0.7996,149500000.0
2008-08-27 12:58:00,0.7996,0.7996,0.7993,0.7994,286800000.0
2008-08-27 12:59:00,0.7994,0.7994,0.7993,0.7994,193200000.0
2008-08-27 13:00:00,0.7994,0.7995,0.7993,0.79935,222500000.0
2008-08-27 13:01:00,0.7995,0.7995,0.79925,0.7993,118100000.0
2008-08-27 13:02:00,0.7993,0.7994,0.7992,0.79925,276700002.0
2008-08-27 13:03:00,0.7992,0.79945,0.7992,0.79935,352000002.0
2008-08-27 13:04:00,0.79945,0.7996,0.79935,0.79945,351700003.0
2008-08-27 13:05:00,0.79955,0.79955,0.7994,0.7994,143900000.0
2008-08-27 13:06:00,0.7994,0.79965,0.7993,0.7995,578400003.0
2008-08-27 13:07:00,0.7995,0.7997,0.7995,0.7995,229800000.0
2008-08-27 13:08:00,0.7995,0.79965,0.7995,0.7995,258200001.0
2008-08-27 13:09:00,0.7995,0.79955,0.79945,0.79955,150300000.0
2008-08-27 13:10:00,0.79955,0.7996,0.79945,0.7995,288100001.0
2008-08-27 13:11:00,0.7995,0.7995,0.79945,0.7995,374400009.0
2008-08-27 13:12:00,0.7995,0.7995,0.79925,0.79935,443800001.0
2008-08-27 13:13:00,0.79935,0.7994,0.79915,0.7994,743599989.0
2008-08-27 13:14:00,0.7994,0.7995,0.79935,0.7994,605699992.0
2008-08-27 13:15:00,0.7994,0.7996,0.7994,0.7995,354400000.0
2008-08-27 13:16:00,0.79955,0.79965,0.79955,0.79965,205600000.0
2008-08-27 13:17:00,0.79965,0.79965,0.7995,0.79955,354400002.0
2008-08-27 13:18:00,0.79965,0.79965,0.79955,0.79965,59700000.0
2008-08-27 13:19:00,0.79965,0.79965,0.79955,0.79955,144100004.0
2008-08-27 13:20:00,0.7996,0.7996,0.7995,0.7995,168100001.0
2008-08-27 13:21:00,0.7995,0.7996,0.7994,0.7994,265500000.0
2008-08-27 13:22:00,0.7994,0.79945,0.7994,0.7994,74600000.0
2008-08-27 13:23:00,0.7994,0.7995,0.79935,0.7995,236800000.0
2008-08-27 13:24:00,0.79945,0.7995,0.79925,0.7993,211600000.0
2008-08-27 13:25:00,0.79935,0.79935,0.7991,0.79925,261000000.0
2008-08-27 13:26:00,0.79925,0.79935,0.7992,0.79925,310085002.0
2008-08-27 13:27:00,0.79925,0.7993,0.79925,0.7993,483100002.0
2008-08-27 13:28:00,0.7993,0.7993,0.7992,0.79925,477799000.0
2008-08-27 13:29:00,0.79925,0.79925,0.79905,0.7991,317465000.0
2008-08-27 13:30:00,0.7991,0.79915,0.79885,0.79885,377233000.0
2008-08-27 13:31:00,0.79885,0.79905,0.7988,0.79905,226987000.0
2008-08-27 13:32:00,0.7989,0.79905,0.7989,0.799,49300000.0
2008-08-27 13:33:00,0.799,0.7991,0.79895,0.799,87400000.0
2008-08-27 13:34:00,0.799,0.799,0.79885,0.7989,91500000.0
2008-08-27 13:35:00,0.7989,0.7989,0.7988,0.79885,131404000.0
2008-08-27 13:36:00,0.7989,0.79895,0.7987,0.7987,140319000.0
2008-08-27 13:37:00,0.7987,0.7987,0.7986,0.7987,224448000.0
2008-08-27 13:38:00,0.7987,0.79885,0.7987,0.79875,324047996.0
2008-08-27 13:39:00,0.79875,0.79885,0.7987,0.79875,220466000.0
2008-08-27 13:40:00,0.79875,0.7989,0.79875,0.7989,20833000.0
2008-08-27 13:41:00,0.7988,0.7988,0.79875,0.79875,136204000.0
2008-08-27 13:42:00,0.79875,0.79895,0.79875,0.79895,65483000.0
2008-08-27 13:43:00,0.7989,0.79905,0.7989,0.799,134700000.0
2008-08-27 13:44:00,0.799,0.7991,0.799,0.799,32000000.0
2008-08-27 13:45:00,0.799,0.79925,0.79895,0.79895,328799998.0
2008-08-27 13:46:00,0.7989,0.7989,0.7988,0.7989,216049994.0
2008-08-27 13:47:00,0.7989,0.7989,0.79885,0.7989,55800000.0
2008-08-27 13:48:00,0.7989,0.7989,0.7988,0.79885,89650000.0
2008-08-27 13:49:00,0.7989,0.7991,0.79885,0.79905,141500000.0
2008-08-27 13:50:00,0.79905,0.79915,0.799,0.79905,229200000.0
2008-08-27 13:51:00,0.79905,0.7993,0.79905,0.7992,128100000.0
2008-08-27 13:52:00,0.79915,0.7992,0.799,0.7991,113500000.0
2008-08-27 13:53:00,0.7991,0.7993,0.7991,0.79925,65900000.0
2008-08-27 13:54:00,0.79925,0.7993,0.7992,0.79925,56427000.0
2008-08-27 13:55:00,0.79925,0.79935,0.7992,0.79935,64200000.0
2008-08-27 13:56:00,0.7993,0.79935,0.7992,0.7993,66800000.0
2008-08-27 13:57:00,0.7993,0.79935,0.7993,0.7993,19600000.0
2008-08-27 13:58:00,0.7993,0.7994,0.7993,0.7994,38000000.0
2008-08-27 13:59:00,0.7994,0.7994,0.79935,0.79935,185500000.0
2008-08-27 14:00:00,0.79935,0.7994,0.7993,0.79935,157800000.0
2008-08-27 14:01:00,0.79935,0.7994,0.79935,0.7994,57200000.0
2008-08-27 14:02:00,0.7994,0.7996,0.7994,0.7996,78200000.0
2008-08-27 14:03:00,0.7996,0.7996,0.7995,0.79955,55700000.0
2008-08-27 14:04:00,0.7995,0.79955,0.7994,0.7995,69700000.0
2008-08-27 14:05:00,0.79955,0.79955,0.7995,0.7995,68600000.0
2008-08-27 14:06:00,0.7995,0.7995,0.7994,0.79945,95100000.0
2008-08-27 14:07:00,0.79945,0.79955,0.79945,0.7995,61300000.0
2008-08-27 14:08:00,0.7995,0.79965,0.7995,0.79955,112100000.0
2008-08-27 14:09:00,0.79955,0.79955,0.79945,0.7995,42400000.0
2008-08-27 14:10:00,0.7995,0.7995,0.79945,0.7995,138600000.0
2008-08-27 14:11:00,0.7995,0.7995,0.7995,0.7995,38900000.0
2008-08-27 14:12:00,0.7995,0.79965,0.7995,0.7996,140800000.0
2008-08-27 14:13:00,0.79965,0.79975,0.7996,0.7997,239299998.0
2008-08-27 14:14:00,0.7997,0.79975,0.79965,0.7997,60800000.0
2008-08-27 14:15:00,0.79965,0.7999,0.79965,0.7999,435100000.0
2008-08-27 14:16:00,0.7999,0.7999,0.79975,0.79985,283300001.0
2008-08-27 14:17:00,0.7999,0.7999,0.79975,0.79985,170800000.0
2008-08-27 14:18:00,0.7999,0.7999,0.7998,0.7998,122600000.0
2008-08-27 14:19:00,0.79985,0.79995,0.7998,0.79985,185400000.0
2008-08-27 14:20:00,0.79985,0.79995,0.7997,0.7998,671000004.0
2008-08-27 14:21:00,0.7998,0.7999,0.7997,0.7998,642199999.0
2008-08-27 14:22:00,0.79985,0.7999,0.79975,0.79985,449599999.0
2008-08-27 14:23:00,0.7999,0.8,0.7996,0.7996,240100000.0
2008-08-27 14:24:00,0.7996,0.79965,0.79945,0.7995,196900000.0
2008-08-27 14:25:00,0.7995,0.79955,0.79935,0.79935,99000000.0
2008-08-27 14:26:00,0.79935,0.79965,0.79935,0.79965,123600000.0
2008-08-27 14:27:00,0.79965,0.79975,0.79955,0.79965,67200000.0
2008-08-27 14:28:00,0.79965,0.79975,0.79955,0.79955,120300000.0
2008-08-27 14:29:00,0.79955,0.79965,0.7992,0.7994,270400001.0
2008-08-27 14:30:00,0.79945,0.7995,0.7989,0.799,470158000.0
2008-08-27 14:31:00,0.79895,0.7992,0.7988,0.79915,201349000.0
2008-08-27 14:32:00,0.79915,0.79915,0.799,0.79905,166600000.0
2008-08-27 14:33:00,0.7991,0.7991,0.7988,0.7988,310108001.0
2008-08-27 14:34:00,0.7988,0.799,0.79855,0.79895,289850000.0
2008-08-27 14:35:00,0.79895,0.79905,0.79895,0.799,314399999.0
2008-08-27 14:36:00,0.799,0.7992,0.799,0.7992,634899998.0
2008-08-27 14:37:00,0.7992,0.79925,0.799,0.79925,263000000.0
2008-08-27 14:38:00,0.79925,0.79935,0.79895,0.79895,564299999.0
2008-08-27 14:39:00,0.79895,0.7992,0.79895,0.7991,273300000.0
2008-08-27 14:40:00,0.7991,0.7992,0.799,0.799,284100000.0
2008-08-27 14:41:00,0.799,0.799,0.79885,0.79885,229100000.0
2008-08-27 14:42:00,0.79885,0.7989,0.79875,0.79885,249300000.0
2008-08-27 14:43:00,0.79885,0.799,0.79885,0.79895,305800000.0
2008-08-27 14:44:00,0.79895,0.799,0.79885,0.7989,234000006.0
2008-08-27 14:45:00,0.79885,0.79895,0.79885,0.79885,282500000.0
2008-08-27 14:46:00,0.79885,0.7989,0.79855,0.79875,332700000.0
2008-08-27 14:47:00,0.79875,0.7988,0.7987,0.7988,269500000.0
2008-08-27 14:48:00,0.7988,0.7988,0.7987,0.7987,226999999.0
2008-08-27 14:49:00,0.7987,0.7987,0.7984,0.7984,239304000.0
2008-08-27 14:50:00,0.7984,0.7985,0.7983,0.79835,332682999.0
2008-08-27 14:51:00,0.79835,0.79835,0.7981,0.7981,362899999.0
2008-08-27 14:52:00,0.79815,0.7983,0.798,0.7983,370182001.0
2008-08-27 14:53:00,0.7982,0.79835,0.7982,0.7982,470900002.0
2008-08-27 14:54:00,0.7983,0.7984,0.7982,0.79825,317400002.0
2008-08-27 14:55:00,0.79825,0.79835,0.7982,0.7982,318500001.0
2008-08-27 14:56:00,0.7983,0.7983,0.7979,0.79795,303000000.0
2008-08-27 14:57:00,0.798,0.79835,0.798,0.798,377616000.0
2008-08-27 14:58:00,0.798,0.7983,0.798,0.7983,538415003.0
2008-08-27 14:59:00,0.7983,0.7985,0.7983,0.79835,272700000.0
2008-08-27 15:00:00,0.79835,0.79845,0.7983,0.79835,294900000.0
2008-08-27 15:01:00,0.7984,0.7985,0.79835,0.7985,318500000.0
2008-08-27 15:02:00,0.7985,0.79855,0.7985,0.7985,270700000.0
2008-08-27 15:03:00,0.7985,0.7985,0.79845,0.79845,268200000.0
2008-08-27 15:04:00,0.79845,0.79845,0.7983,0.79845,350100000.0
2008-08-27 15:05:00,0.79845,0.7985,0.7983,0.7984,262800000.0
2008-08-27 15:06:00,0.7984,0.7984,0.7983,0.7984,239700000.0
2008-08-27 15:07:00,0.7984,0.7985,0.7984,0.7985,202900000.0
2008-08-27 15:08:00,0.79855,0.79855,0.7984,0.7985,194100000.0
2008-08-27 15:09:00,0.7985,0.7986,0.7985,0.7986,121200000.0
2008-08-27 15:10:00,0.79855,0.79885,0.79855,0.7988,241600000.0
2008-08-27 15:11:00,0.7988,0.7989,0.79875,0.7988,107000000.0
2008-08-27 15:12:00,0.79885,0.7989,0.79875,0.79885,166700000.0
2008-08-27 15:13:00,0.79885,0.79905,0.79885,0.799,206700000.0
2008-08-27 15:14:00,0.799,0.79905,0.799,0.79905,103000000.0
2008-08-27 15:15:00,0.79905,0.79925,0.799,0.79905,210000000.0
2008-08-27 15:16:00,0.7991,0.7991,0.79895,0.799,122600000.0
2008-08-27 15:17:00,0.799,0.799,0.7989,0.7989,153700000.0
2008-08-27 15:18:00,0.7989,0.7989,0.79875,0.7989,226400000.0
2008-08-27 15:19:00,0.79895,0.79905,0.79885,0.79895,186700000.0
2008-08-27 15:20:00,0.79895,0.799,0.7989,0.79895,171200000.0
2008-08-27 15:21:00,0.799,0.799,0.79875,0.7988,186499999.0
2008-08-27 15:22:00,0.79875,0.79885,0.79875,0.7988,111000000.0
2008-08-27 15:23:00,0.7988,0.799,0.79875,0.79885,104500000.0
2008-08-27 15:24:00,0.7988,0.7989,0.7987,0.7988,218900000.0
2008-08-27 15:25:00,0.7988,0.7989,0.79875,0.7989,36500000.0
2008-08-27 15:26:00,0.7989,0.79895,0.79885,0.7989,136800000.0
2008-08-27 15:27:00,0.7989,0.7989,0.79865,0.7987,209500000.0
2008-08-27 15:28:00,0.79875,0.799,0.7987,0.7989,117500000.0
2008-08-27 15:29:00,0.7989,0.799,0.7989,0.799,71600000.0
2008-08-27 15:30:00,0.79905,0.79905,0.7989,0.79895,86100000.0
2008-08-27 15:31:00,0.7989,0.79895,0.79885,0.7989,129800000.0
2008-08-27 15:32:00,0.7989,0.7989,0.79885,0.79885,84200000.0
2008-08-27 15:33:00,0.79885,0.79895,0.7988,0.7989,209500000.0
2008-08-27 15:34:00,0.7989,0.79895,0.7989,0.7989,112200000.0
2008-08-27 15:35:00,0.7989,0.79895,0.7987,0.79885,196200001.0
2008-08-27 15:36:00,0.79885,0.79885,0.79865,0.7987,194000000.0
2008-08-27 15:37:00,0.7987,0.79875,0.79865,0.7987,160800000.0
2008-08-27 15:38:00,0.7987,0.7987,0.79855,0.7986,330300001.0
2008-08-27 15:39:00,0.7986,0.7989,0.7986,0.7988,227400000.0
2008-08-27 15:40:00,0.7988,0.79905,0.7988,0.79905,236100000.0
2008-08-27 15:41:00,0.79905,0.7992,0.79905,0.79905,125100000.0
2008-08-27 15:42:00,0.7991,0.7992,0.79905,0.7992,244900001.0
2008-08-27 15:43:00,0.7992,0.7993,0.79915,0.79925,181600000.0
2008-08-27 15:44:00,0.79925,0.79935,0.7992,0.7993,250300000.0
2008-08-27 15:45:00,0.79925,0.7993,0.7992,0.7993,130300000.0
2008-08-27 15:46:00,0.7993,0.7994,0.79925,0.79935,142600000.0
2008-08-27 15:47:00,0.7994,0.79945,0.79935,0.79935,186700000.0
2008-08-27 15:48:00,0.79935,0.7994,0.7993,0.7993,233200000.0
2008-08-27 15:49:00,0.7993,0.7993,0.79915,0.79925,183799998.0
2008-08-27 15:50:00,0.79925,0.7993,0.7992,0.7993,109200000.0
2008-08-27 15:51:00,0.7993,0.79935,0.7993,0.7993,93200000.0
2008-08-27 15:52:00,0.7993,0.7994,0.7992,0.7993,193700000.0
2008-08-27 15:53:00,0.79935,0.7994,0.79925,0.7993,160400000.0
2008-08-27 15:54:00,0.7993,0.7994,0.79925,0.79935,213100000.0
2008-08-27 15:55:00,0.79935,0.7994,0.7993,0.7993,147600000.0
2008-08-27 15:56:00,0.7993,0.7994,0.7993,0.7993,301700000.0
2008-08-27 15:57:00,0.7993,0.79935,0.79915,0.7992,251900000.0
2008-08-27 15:58:00,0.7992,0.79945,0.7992,0.79935,126800000.0
2008-08-27 15:59:00,0.79935,0.79935,0.7992,0.7993,238900000.0
2008-08-27 16:00:00,0.79925,0.7993,0.79905,0.79905,529500000.0
2008-08-27 16:01:00,0.79905,0.79925,0.79905,0.79925,153600000.0
2008-08-27 16:02:00,0.79925,0.79935,0.79915,0.79925,303300000.0
2008-08-27 16:03:00,0.79925,0.7993,0.7992,0.7992,508500008.0
2008-08-27 16:04:00,0.79915,0.7993,0.79915,0.79925,205800000.0
2008-08-27 16:05:00,0.79925,0.79925,0.79915,0.7992,116200000.0
2008-08-27 16:06:00,0.7992,0.79935,0.7992,0.7992,189500000.0
2008-08-27 16:07:00,0.7992,0.7993,0.7992,0.79925,347900000.0
2008-08-27 16:08:00,0.79925,0.7993,0.7992,0.7992,208500000.0
2008-08-27 16:09:00,0.7992,0.79925,0.7992,0.7992,93000000.0
2008-08-27 16:10:00,0.7992,0.7993,0.7992,0.79925,118200000.0
2008-08-27 16:11:00,0.79925,0.7993,0.79925,0.7993,97300000.0
2008-08-27 16:12:00,0.7993,0.79935,0.79925,0.7993,68200000.0
2008-08-27 16:13:00,0.7993,0.79935,0.79925,0.7993,120400000.0
2008-08-27 16:14:00,0.7993,0.7993,0.79925,0.79925,166500000.0
2008-08-27 16:15:00,0.7993,0.7993,0.79925,0.7993,79800000.0
2008-08-27 16:16:00,0.7993,0.7993,0.7992,0.7992,138700000.0
2008-08-27 16:17:00,0.7992,0.7992,0.79915,0.7992,137900000.0
2008-08-27 16:18:00,0.7992,0.7993,0.7991,0.79915,285100000.0
2008-08-27 16:19:00,0.7992,0.79935,0.79915,0.7992,761500010.0
2008-08-27 16:20:00,0.7992,0.7993,0.79905,0.7992,719500017.0
2008-08-27 16:21:00,0.7992,0.7992,0.7988,0.799,527299997.0
2008-08-27 16:22:00,0.799,0.7991,0.7987,0.79895,474600000.0
2008-08-27 16:23:00,0.79895,0.79905,0.79845,0.79855,634499999.0
2008-08-27 16:24:00,0.79855,0.7989,0.79845,0.79885,212000000.0
2008-08-27 16:25:00,0.79885,0.799,0.79885,0.7989,621499997.0
2008-08-27 16:26:00,0.7989,0.799,0.7989,0.7989,968199998.0
2008-08-27 16:27:00,0.799,0.7991,0.7989,0.799,352699999.0
2008-08-27 16:28:00,0.79895,0.79905,0.79885,0.79895,412300000.0
2008-08-27 16:29:00,0.79895,0.79915,0.7989,0.7991,638699999.0
2008-08-27 16:30:00,0.7991,0.79915,0.7991,0.79915,394900000.0
2008-08-27 16:31:00,0.79915,0.79925,0.79915,0.7992,224600000.0
2008-08-27 16:32:00,0.7992,0.79935,0.7992,0.7993,154600000.0
2008-08-27 16:33:00,0.7993,0.79935,0.79925,0.79925,207700000.0
2008-08-27 16:34:00,0.7992,0.79925,0.79915,0.7992,250600000.0
2008-08-27 16:35:00,0.79915,0.7994,0.79915,0.79915,337300000.0
2008-08-27 16:36:00,0.79915,0.79915,0.79895,0.799,351300000.0
2008-08-27 16:37:00,0.799,0.79925,0.79885,0.7992,438099998.0
2008-08-27 16:38:00,0.7992,0.7993,0.79915,0.79925,232300000.0
2008-08-27 16:39:00,0.79925,0.79925,0.79905,0.79925,317500000.0
2008-08-27 16:40:00,0.79925,0.7994,0.79915,0.7994,397000000.0
2008-08-27 16:41:00,0.7994,0.7994,0.79915,0.7992,331500000.0
2008-08-27 16:42:00,0.7992,0.7992,0.79905,0.79905,362100000.0
2008-08-27 16:43:00,0.79905,0.7991,0.7989,0.79905,325700000.0
2008-08-27 16:44:00,0.799,0.7992,0.799,0.79905,488500000.0
2008-08-27 16:45:00,0.79905,0.79915,0.799,0.79915,225100000.0
2008-08-27 16:46:00,0.79915,0.7994,0.79915,0.7994,265400000.0
2008-08-27 16:47:00,0.7994,0.79945,0.7992,0.7992,354800000.0
2008-08-27 16:48:00,0.7992,0.7993,0.79915,0.7993,205600000.0
2008-08-27 16:49:00,0.7993,0.7993,0.7992,0.7992,178000000.0
2008-08-27 16:50:00,0.7992,0.7993,0.79915,0.7992,247100000.0
2008-08-27 16:51:00,0.7992,0.7993,0.7991,0.79915,259200000.0
2008-08-27 16:52:00,0.79915,0.7992,0.7991,0.7992,188300000.0
2008-08-27 16:53:00,0.7992,0.79935,0.7991,0.79935,212500000.0
2008-08-27 16:54:00,0.7994,0.7996,0.79935,0.79955,193100000.0
2008-08-27 16:55:00,0.79955,0.79965,0.79955,0.7996,166700000.0
2008-08-27 16:56:00,0.7996,0.7996,0.7995,0.7996,267800000.0
2008-08-27 16:57:00,0.7996,0.79965,0.7996,0.7996,77600000.0
2008-08-27 16:58:00,0.7996,0.79975,0.7996,0.79975,108600000.0
2008-08-27 16:59:00,0.79975,0.8,0.79975,0.79995,217700000.0
2008-08-27 17:00:00,0.79995,0.80005,0.7999,0.79995,180400000.0
2008-08-27 17:01:00,0.79985,0.80005,0.79985,0.80005,195500000.0
2008-08-27 17:02:00,0.80005,0.80055,0.80005,0.8005,355400000.0
2008-08-27 17:03:00,0.80055,0.8007,0.8004,0.8007,186000000.0
2008-08-27 17:04:00,0.8007,0.8007,0.80055,0.80065,293800000.0
2008-08-27 17:05:00,0.80065,0.8007,0.8006,0.8007,376400000.0
2008-08-27 17:06:00,0.80065,0.80075,0.80065,0.8007,301500000.0
2008-08-27 17:07:00,0.8007,0.8012,0.8007,0.801,292600000.0
2008-08-27 17:08:00,0.801,0.8013,0.80095,0.80125,218300000.0
2008-08-27 17:09:00,0.80125,0.8015,0.80115,0.80115,267269999.0
2008-08-27 17:10:00,0.80125,0.8013,0.8011,0.80115,377200000.0
2008-08-27 17:11:00,0.80115,0.80125,0.8011,0.8011,419200000.0
2008-08-27 17:12:00,0.80115,0.80125,0.8011,0.80115,351500000.0
2008-08-27 17:13:00,0.80115,0.80125,0.8011,0.80115,335300000.0
2008-08-27 17:14:00,0.80115,0.80155,0.80115,0.80155,389100000.0
2008-08-27 17:15:00,0.80155,0.80175,0.80145,0.80175,204800000.0
2008-08-27 17:16:00,0.80175,0.8021,0.80175,0.80195,392200000.0
2008-08-27 17:17:00,0.80195,0.802,0.80175,0.8018,341900000.0
2008-08-27 17:18:00,0.8018,0.80185,0.8017,0.80175,197200000.0
2008-08-27 17:19:00,0.80175,0.802,0.80175,0.802,292599999.0
2008-08-27 17:20:00,0.802,0.80215,0.80185,0.80205,606900001.0
2008-08-27 17:21:00,0.80205,0.8022,0.802,0.80215,210200000.0
2008-08-27 17:22:00,0.80215,0.8022,0.80185,0.802,361599999.0
2008-08-27 17:23:00,0.80195,0.802,0.8018,0.8018,183400000.0
2008-08-27 17:24:00,0.8018,0.80195,0.8018,0.8019,176600000.0
2008-08-27 17:25:00,0.8019,0.80195,0.8017,0.8017,183400000.0
2008-08-27 17:26:00,0.80165,0.8017,0.8015,0.80155,365500000.0
2008-08-27 17:27:00,0.80155,0.8017,0.8015,0.80165,283600000.0
2008-08-27 17:28:00,0.80165,0.802,0.80165,0.80195,613400000.0
2008-08-27 17:29:00,0.80195,0.8021,0.8019,0.802,335500000.0
2008-08-27 17:30:00,0.802,0.8021,0.802,0.80205,225700000.0
2008-08-27 17:31:00,0.80205,0.80215,0.802,0.8021,242200000.0
2008-08-27 17:32:00,0.80205,0.80235,0.80195,0.8022,427400000.0
2008-08-27 17:33:00,0.8022,0.8023,0.8021,0.8022,449200000.0
2008-08-27 17:34:00,0.80225,0.80225,0.80195,0.802,436301350.0
2008-08-27 17:35:00,0.80195,0.802,0.80185,0.8019,283800000.0
2008-08-27 17:36:00,0.8019,0.802,0.8017,0.80195,283700000.0
2008-08-27 17:37:00,0.80195,0.80195,0.80165,0.80185,438900001.0
2008-08-27 17:38:00,0.80185,0.80195,0.80185,0.8019,149300000.0
2008-08-27 17:39:00,0.8019,0.802,0.8019,0.80195,63800000.0
2008-08-27 17:40:00,0.8019,0.8022,0.8019,0.80215,227500000.0
2008-08-27 17:41:00,0.80215,0.80225,0.8021,0.80225,311300000.0
2008-08-27 17:42:00,0.80225,0.8024,0.80215,0.8023,177800000.0
2008-08-27 17:43:00,0.80235,0.8026,0.8023,0.8026,308200000.0
2008-08-27 17:44:00,0.80255,0.8027,0.8025,0.8026,423100000.0
2008-08-27 17:45:00,0.8026,0.803,0.8026,0.8027,358900001.0
2008-08-27 17:46:00,0.8027,0.80295,0.8026,0.80265,350410800.0
2008-08-27 17:47:00,0.80265,0.8027,0.80225,0.8024,377100000.0
2008-08-27 17:48:00,0.80235,0.80235,0.80205,0.80215,271600000.0
2008-08-27 17:49:00,0.80215,0.8022,0.802,0.8022,214500000.0
2008-08-27 17:50:00,0.80215,0.8023,0.802,0.8023,779899995.0
2008-08-27 17:51:00,0.8023,0.8024,0.80225,0.8023,341900000.0
2008-08-27 17:52:00,0.8023,0.80235,0.80205,0.8021,430500000.0
2008-08-27 17:53:00,0.80215,0.80215,0.8016,0.80185,636499998.0
2008-08-27 17:54:00,0.8019,0.8019,0.8017,0.8018,499600000.0
2008-08-27 17:55:00,0.8018,0.8018,0.80165,0.8017,339700000.0
2008-08-27 17:56:00,0.8017,0.80185,0.80165,0.80185,219300000.0
2008-08-27 17:57:00,0.80185,0.80185,0.80165,0.80165,433700000.0
2008-08-27 17:58:00,0.80165,0.80175,0.80155,0.8016,398500000.0
2008-08-27 17:59:00,0.8016,0.8016,0.80135,0.8016,382200000.0
2008-08-27 18:00:00,0.80155,0.8016,0.80155,0.80155,237700000.0
2008-08-27 18:01:00,0.80155,0.8017,0.8015,0.8017,192200000.0
2008-08-27 18:02:00,0.8017,0.8017,0.80165,0.80165,41400000.0
2008-08-27 18:03:00,0.80165,0.80185,0.80165,0.8018,131500000.0
2008-08-27 18:04:00,0.8018,0.80185,0.8017,0.80175,134400000.0
2008-08-27 18:05:00,0.80175,0.80195,0.8017,0.8018,113500000.0
2008-08-27 18:06:00,0.8018,0.8019,0.8017,0.8018,196000000.0
2008-08-27 18:07:00,0.8018,0.80185,0.80155,0.8016,161400000.0
2008-08-27 18:08:00,0.8016,0.80165,0.80155,0.8016,91400000.0
2008-08-27 18:09:00,0.8016,0.80175,0.8016,0.8017,165900000.0
2008-08-27 18:10:00,0.8017,0.80175,0.80165,0.80165,257600000.0
2008-08-27 18:11:00,0.80165,0.80165,0.8015,0.80155,151900000.0
2008-08-27 18:12:00,0.80155,0.80165,0.80155,0.80165,155500000.0
2008-08-27 18:13:00,0.80165,0.80165,0.8016,0.8016,26900000.0
2008-08-27 18:14:00,0.8016,0.80165,0.8016,0.8016,12600000.0
2008-08-27 18:15:00,0.8016,0.80165,0.8015,0.8015,91200000.0
2008-08-27 18:16:00,0.80155,0.80155,0.8015,0.8015,65300000.0
2008-08-27 18:17:00,0.8015,0.80155,0.80145,0.80145,137900000.0
2008-08-27 18:18:00,0.80145,0.80145,0.8012,0.80125,1073399962.0
2008-08-27 18:19:00,0.8012,0.80135,0.8012,0.8013,201100000.0
2008-08-27 18:20:00,0.8013,0.8013,0.80125,0.80125,168500000.0
2008-08-27 18:21:00,0.80125,0.8014,0.80125,0.8014,92400000.0
2008-08-27 18:22:00,0.80145,0.8015,0.80135,0.80135,228900000.0
2008-08-27 18:23:00,0.80135,0.80135,0.80125,0.80125,148200000.0
2008-08-27 18:24:00,0.80125,0.8014,0.80125,0.8014,155100000.0
2008-08-27 18:25:00,0.8014,0.80145,0.80135,0.80135,145800000.0
2008-08-27 18:26:00,0.80135,0.80135,0.80135,0.80135,45900000.0
2008-08-27 18:27:00,0.80135,0.8014,0.80135,0.80135,65300000.0
2008-08-27 18:28:00,0.8014,0.80145,0.80135,0.80135,68100000.0
2008-08-27 18:29:00,0.80135,0.8014,0.80135,0.80135,65800000.0
2008-08-27 18:30:00,0.80135,0.8014,0.80135,0.80135,39000000.0
2008-08-27 18:31:00,0.80135,0.8014,0.8013,0.8014,51800000.0
2008-08-27 18:32:00,0.8014,0.8015,0.8014,0.80145,116300000.0
2008-08-27 18:33:00,0.80145,0.8015,0.8014,0.8015,183300000.0
2008-08-27 18:34:00,0.8015,0.8015,0.80125,0.80125,189500000.0
2008-08-27 18:35:00,0.8013,0.8014,0.80125,0.80125,108600000.0
2008-08-27 18:36:00,0.8013,0.8014,0.80125,0.8014,92200000.0
2008-08-27 18:37:00,0.8014,0.8015,0.8014,0.8015,120800000.0
2008-08-27 18:38:00,0.8015,0.80165,0.8015,0.8016,159700000.0
2008-08-27 18:39:00,0.8016,0.8017,0.8016,0.8017,62100000.0
2008-08-27 18:40:00,0.80165,0.8017,0.80155,0.80155,97000000.0
2008-08-27 18:41:00,0.80155,0.8016,0.8015,0.80155,136400000.0
2008-08-27 18:42:00,0.80155,0.8016,0.80145,0.80155,231400000.0
2008-08-27 18:43:00,0.80155,0.8016,0.8014,0.8014,223100000.0
2008-08-27 18:44:00,0.8014,0.8014,0.80125,0.8014,361900000.0
2008-08-27 18:45:00,0.80135,0.8014,0.8013,0.8013,256000000.0
2008-08-27 18:46:00,0.80135,0.8014,0.8013,0.8013,207200000.0
2008-08-27 18:47:00,0.8013,0.8013,0.80125,0.80125,92000000.0
2008-08-27 18:48:00,0.8013,0.80135,0.80125,0.8013,144000000.0
2008-08-27 18:49:00,0.8013,0.80135,0.80125,0.80135,93700000.0
2008-08-27 18:50:00,0.80135,0.80135,0.8013,0.80135,67300000.0
2008-08-27 18:51:00,0.8013,0.80135,0.8013,0.80135,159300000.0
2008-08-27 18:52:00,0.8013,0.80135,0.8013,0.80135,160400000.0
2008-08-27 18:53:00,0.80135,0.8015,0.8013,0.8015,145300000.0
2008-08-27 18:54:00,0.8014,0.80155,0.8014,0.8015,94500000.0
2008-08-27 18:55:00,0.8015,0.8017,0.8015,0.8016,172100000.0
2008-08-27 18:56:00,0.8016,0.80165,0.8016,0.8016,141300000.0
2008-08-27 18:57:00,0.8016,0.8017,0.8016,0.80165,226400000.0
2008-08-27 18:58:00,0.80165,0.80175,0.8016,0.80175,221900000.0
2008-08-27 18:59:00,0.80175,0.80185,0.8017,0.80175,150200000.0
2008-08-27 19:00:00,0.8018,0.80185,0.80165,0.80165,156300000.0
2008-08-27 19:01:00,0.80165,0.80165,0.8016,0.80165,165200000.0
2008-08-27 19:02:00,0.8017,0.8018,0.8016,0.80175,191500000.0
2008-08-27 19:03:00,0.80175,0.80195,0.80175,0.8019,181500000.0
2008-08-27 19:04:00,0.8019,0.8019,0.80185,0.8019,96000000.0
2008-08-27 19:05:00,0.8019,0.8019,0.80185,0.8019,61500000.0
2008-08-27 19:06:00,0.8019,0.80205,0.8019,0.802,122400000.0
2008-08-27 19:07:00,0.80205,0.80205,0.80195,0.802,70100000.0
2008-08-27 19:08:00,0.802,0.80225,0.802,0.80215,217400000.0
2008-08-27 19:09:00,0.8022,0.8022,0.802,0.802,247800000.0
2008-08-27 19:10:00,0.80205,0.8021,0.802,0.8021,182600000.0
2008-08-27 19:11:00,0.8021,0.8023,0.80205,0.8023,159700000.0
2008-08-27 19:12:00,0.8023,0.8023,0.8022,0.8022,112700000.0
2008-08-27 19:13:00,0.80225,0.80225,0.80205,0.80205,203000000.0
2008-08-27 19:14:00,0.8021,0.8021,0.80205,0.8021,69600000.0
2008-08-27 19:15:00,0.8021,0.80215,0.802,0.802,122300000.0
2008-08-27 19:16:00,0.802,0.8021,0.80195,0.8021,151100000.0
2008-08-27 19:17:00,0.8021,0.80215,0.80205,0.80205,60500000.0
2008-08-27 19:18:00,0.80205,0.80225,0.80205,0.80225,132800000.0
2008-08-27 19:19:00,0.80225,0.80235,0.8022,0.80235,93500000.0
2008-08-27 19:20:00,0.80235,0.80235,0.80225,0.8023,120100000.0
2008-08-27 19:21:00,0.80225,0.8023,0.80225,0.8023,80700000.0
2008-08-27 19:22:00,0.80225,0.8023,0.80215,0.80215,105500000.0
2008-08-27 19:23:00,0.80215,0.80215,0.8021,0.80215,46400000.0
2008-08-27 19:24:00,0.8021,0.80235,0.8021,0.8023,250100000.0
2008-08-27 19:25:00,0.8023,0.8023,0.8022,0.8023,138100000.0
2008-08-27 19:26:00,0.80225,0.8023,0.8022,0.8022,68300000.0
2008-08-27 19:27:00,0.80215,0.8022,0.80215,0.8022,127600000.0
2008-08-27 19:28:00,0.80215,0.80225,0.80215,0.8022,298100000.0
2008-08-27 19:29:00,0.8022,0.80225,0.8022,0.8022,16300000.0
2008-08-27 19:30:00,0.80225,0.80225,0.80215,0.8022,119700000.0
2008-08-27 19:31:00,0.8022,0.8023,0.80215,0.8023,85600000.0
2008-08-27 19:32:00,0.8023,0.8023,0.80225,0.80225,52000000.0
2008-08-27 19:33:00,0.80225,0.80235,0.8022,0.80235,77200000.0
2008-08-27 19:34:00,0.80225,0.8023,0.80225,0.8023,14700000.0
2008-08-27 19:35:00,0.80235,0.80235,0.80225,0.80225,11000000.0
2008-08-27 19:36:00,0.8023,0.8023,0.80225,0.8023,18200000.0
2008-08-27 19:37:00,0.80235,0.80235,0.80225,0.8023,80100000.0
2008-08-27 19:38:00,0.80225,0.8024,0.80225,0.80235,65300000.0
2008-08-27 19:39:00,0.80235,0.8024,0.80235,0.8024,54100000.0
2008-08-27 19:40:00,0.80245,0.80245,0.80235,0.80235,46000000.0
2008-08-27 19:41:00,0.8024,0.8024,0.8023,0.8023,920900000.0
2008-08-27 19:42:00,0.8023,0.8024,0.80225,0.8024,160600000.0
2008-08-27 19:43:00,0.8023,0.8024,0.80205,0.80215,338700006.0
2008-08-27 19:44:00,0.80215,0.80215,0.8021,0.80215,41600000.0
2008-08-27 19:45:00,0.80215,0.80215,0.8021,0.8021,87100000.0
2008-08-27 19:46:00,0.8021,0.8021,0.8021,0.8021,43000000.0
2008-08-27 19:47:00,0.8021,0.8021,0.80205,0.8021,76200000.0
2008-08-27 19:48:00,0.8021,0.8022,0.8021,0.8022,46400000.0
2008-08-27 19:49:00,0.80215,0.8022,0.80215,0.8022,11800000.0
2008-08-27 19:50:00,0.80215,0.8022,0.8021,0.80215,47300000.0
2008-08-27 19:51:00,0.80215,0.80225,0.80215,0.8022,41300000.0
2008-08-27 19:52:00,0.8022,0.8022,0.8021,0.80215,58800000.0
2008-08-27 19:53:00,0.8022,0.8022,0.8022,0.8022,3600000.0
2008-08-27 19:54:00,0.8022,0.80235,0.8022,0.80235,61700000.0
2008-08-27 19:55:00,0.8023,0.80235,0.80215,0.8022,94400000.0
2008-08-27 19:56:00,0.8022,0.8023,0.8022,0.80225,65300000.0
2008-08-27 19:57:00,0.80225,0.8023,0.8022,0.80225,110300000.0
2008-08-27 19:58:00,0.80225,0.80235,0.80225,0.80225,74800000.0
2008-08-27 19:59:00,0.8023,0.80245,0.8023,0.80245,73200000.0
2008-08-27 20:00:00,0.80245,0.80245,0.8023,0.8023,73700000.0
2008-08-27 20:01:00,0.80235,0.80235,0.80235,0.80235,62600000.0
2008-08-27 20:02:00,0.8024,0.8024,0.80225,0.8023,99400000.0
2008-08-27 20:03:00,0.8023,0.8024,0.8022,0.8022,388400001.0
2008-08-27 20:04:00,0.80225,0.8023,0.8022,0.8023,80100000.0
2008-08-27 20:05:00,0.8023,0.8023,0.80225,0.80225,82600000.0
2008-08-27 20:06:00,0.80225,0.80235,0.80225,0.8023,48200000.0
2008-08-27 20:07:00,0.8023,0.8024,0.8023,0.8024,32800000.0
2008-08-27 20:08:00,0.8024,0.80245,0.8022,0.80225,92900000.0
2008-08-27 20:09:00,0.8022,0.80225,0.80215,0.80225,113800000.0
2008-08-27 20:10:00,0.80225,0.80225,0.8021,0.8021,76800000.0
2008-08-27 20:11:00,0.80205,0.8021,0.802,0.8021,73800000.0
2008-08-27 20:12:00,0.8021,0.80235,0.8021,0.80225,70500000.0
2008-08-27 20:13:00,0.80225,0.80225,0.80225,0.80225,5400000.0
2008-08-27 20:14:00,0.80225,0.80235,0.8022,0.80225,102700000.0
2008-08-27 20:15:00,0.80225,0.8024,0.80225,0.8023,114300000.0
2008-08-27 20:16:00,0.8023,0.8025,0.8023,0.80245,94300000.0
2008-08-27 20:17:00,0.80245,0.80245,0.80225,0.8023,225300000.0
2008-08-27 20:18:00,0.8023,0.8024,0.80225,0.80235,92000000.0
2008-08-27 20:19:00,0.80235,0.8024,0.8023,0.80235,37400000.0
2008-08-27 20:20:00,0.80235,0.8025,0.80235,0.8025,129000000.0
2008-08-27 20:21:00,0.8025,0.8026,0.80245,0.80245,90100000.0
2008-08-27 20:22:00,0.8024,0.8025,0.8023,0.8025,565399993.0
2008-08-27 20:23:00,0.8025,0.8025,0.8024,0.8024,94000000.0
2008-08-27 20:24:00,0.8024,0.80245,0.8024,0.80245,39600000.0
2008-08-27 20:25:00,0.80245,0.8026,0.80245,0.80245,68900000.0
2008-08-27 20:26:00,0.80245,0.80255,0.80245,0.8025,49300000.0
2008-08-27 20:27:00,0.8025,0.8025,0.8023,0.80235,87400000.0
2008-08-27 20:28:00,0.8023,0.8025,0.8023,0.8025,142200000.0
2008-08-27 20:29:00,0.8025,0.80255,0.80235,0.8024,79100000.0
2008-08-27 20:30:00,0.8024,0.80245,0.8024,0.8024,69500000.0
2008-08-27 20:31:00,0.8024,0.80245,0.8023,0.8024,145900000.0
2008-08-27 20:32:00,0.8024,0.8025,0.8024,0.8025,36300000.0
2008-08-27 20:33:00,0.80255,0.80255,0.8025,0.80255,82000000.0
2008-08-27 20:34:00,0.80255,0.8026,0.8025,0.8026,43400000.0
2008-08-27 20:35:00,0.8025,0.8026,0.8025,0.80255,68500000.0
2008-08-27 20:36:00,0.80255,0.8026,0.80255,0.8026,6500000.0
2008-08-27 20:37:00,0.8026,0.8026,0.80255,0.80255,11200000.0
2008-08-27 20:38:00,0.80255,0.8026,0.80245,0.80245,50300000.0
2008-08-27 20:39:00,0.80245,0.8025,0.8024,0.80245,104600000.0
2008-08-27 20:40:00,0.80245,0.8025,0.80235,0.8024,71100000.0
2008-08-27 20:41:00,0.8023,0.80245,0.8023,0.80235,62900002.0
2008-08-27 20:42:00,0.8023,0.8024,0.8023,0.8024,122600000.0
2008-08-27 20:43:00,0.8024,0.8024,0.80235,0.8024,19100000.0
2008-08-27 20:44:00,0.80235,0.80245,0.80235,0.80245,21300000.0
2008-08-27 20:45:00,0.80245,0.80245,0.8024,0.80245,29800000.0
2008-08-27 20:46:00,0.80245,0.80255,0.8024,0.8025,37100000.0
2008-08-27 20:47:00,0.8025,0.8025,0.80235,0.80245,79100000.0
2008-08-27 20:48:00,0.80245,0.8025,0.80245,0.80245,9100000.0
2008-08-27 20:49:00,0.8025,0.8025,0.80245,0.80245,13000000.0
2008-08-27 20:50:00,0.80245,0.80245,0.80245,0.80245,5200000.0
2008-08-27 20:51:00,0.80245,0.8026,0.80245,0.8026,26700000.0
2008-08-27 20:52:00,0.8026,0.8027,0.8026,0.8026,53800000.0
2008-08-27 20:53:00,0.80265,0.80265,0.80265,0.80265,8900000.0
2008-08-27 20:54:00,0.80265,0.80265,0.80265,0.80265,2000000.0
2008-08-27 20:55:00,0.80265,0.80265,0.8026,0.8026,49400000.0
2008-08-27 20:56:00,0.80265,0.80275,0.80245,0.8025,119200000.0
2008-08-27 20:57:00,0.8025,0.80255,0.80245,0.8025,43400000.0
2008-08-27 20:58:00,0.8025,0.8026,0.8025,0.8026,128400000.0
2008-08-27 20:59:00,0.8026,0.8027,0.80255,0.8026,189800000.0
2008-08-27 21:00:00,0.8026,0.8026,0.8025,0.8026,63200000.0
2008-08-27 21:01:00,0.8026,0.8026,0.8025,0.80255,64700000.0
2008-08-27 21:02:00,0.8025,0.8025,0.80245,0.8025,62400000.0
2008-08-27 21:03:00,0.80245,0.8025,0.8024,0.8024,96800000.0
2008-08-27 21:04:00,0.8024,0.80245,0.80235,0.80235,62500000.0
2008-08-27 21:05:00,0.80235,0.80235,0.80225,0.8023,81800000.0
2008-08-27 21:06:00,0.8023,0.80235,0.80225,0.80225,92700000.0
2008-08-27 21:07:00,0.80225,0.8023,0.80225,0.80225,57500000.0
2008-08-27 21:08:00,0.8023,0.80235,0.80225,0.8023,93400000.0
2008-08-27 21:09:00,0.8023,0.80235,0.80225,0.8023,80000000.0
2008-08-27 21:10:00,0.8023,0.80235,0.8023,0.8023,54000000.0
2008-08-27 21:11:00,0.8023,0.8023,0.80225,0.80225,31800000.0
2008-08-27 21:12:00,0.80225,0.8023,0.80225,0.8023,23800000.0
2008-08-27 21:13:00,0.80225,0.8023,0.80225,0.80225,12000000.0
2008-08-27 21:14:00,0.80225,0.8023,0.80225,0.8023,25900000.0
2008-08-27 21:15:00,0.80235,0.8024,0.80225,0.80225,139100001.0
2008-08-27 21:16:00,0.80235,0.80235,0.80225,0.8023,33300000.0
2008-08-27 21:17:00,0.8023,0.8023,0.80225,0.80225,20200000.0
2008-08-27 21:18:00,0.80225,0.80225,0.80225,0.80225,21000000.0
2008-08-27 21:19:00,0.80225,0.80235,0.80225,0.8023,105300000.0
2008-08-27 21:20:00,0.8023,0.80235,0.8023,0.8023,54900000.0
2008-08-27 21:21:00,0.8023,0.8023,0.80225,0.80225,20900000.0
2008-08-27 21:22:00,0.80225,0.8023,0.8022,0.8023,15500000.0
2008-08-27 21:23:00,0.80225,0.8023,0.8022,0.8023,78600000.0
2008-08-27 21:24:00,0.8023,0.8024,0.80225,0.8024,92400000.0
2008-08-27 21:25:00,0.8024,0.8026,0.80235,0.80255,87500000.0
2008-08-27 21:26:00,0.80255,0.80265,0.8025,0.8026,67700000.0
2008-08-27 21:27:00,0.8026,0.8026,0.8025,0.80255,59100000.0
2008-08-27 21:28:00,0.80255,0.80265,0.80235,0.80255,110200000.0
2008-08-27 21:29:00,0.8026,0.80275,0.8025,0.80265,170400000.0
2008-08-27 21:30:00,0.80265,0.8027,0.80235,0.8025,98400000.0
2008-08-27 21:31:00,0.80255,0.8028,0.8025,0.80275,139300000.0
2008-08-27 21:32:00,0.8028,0.803,0.8027,0.8027,193600000.0
2008-08-27 21:33:00,0.8027,0.8028,0.80265,0.8028,282200001.0
2008-08-27 21:34:00,0.8028,0.8028,0.80265,0.80265,84300000.0
2008-08-27 21:35:00,0.80265,0.80265,0.8026,0.8026,32100000.0
2008-08-27 21:36:00,0.8026,0.8026,0.8025,0.8025,168100000.0
2008-08-27 21:37:00,0.8025,0.8026,0.80225,0.8023,203400000.0
2008-08-27 21:38:00,0.80235,0.8025,0.8023,0.8024,226600001.0
2008-08-27 21:39:00,0.8024,0.8024,0.8022,0.8022,121500000.0
2008-08-27 21:40:00,0.80225,0.8024,0.80225,0.80235,67900000.0
2008-08-27 21:41:00,0.80235,0.80245,0.8023,0.80245,64600000.0
2008-08-27 21:42:00,0.8025,0.8025,0.80245,0.80245,75800000.0
2008-08-27 21:43:00,0.8025,0.8025,0.80245,0.8025,35600000.0
2008-08-27 21:44:00,0.8025,0.8025,0.80245,0.80245,45800000.0
2008-08-27 21:45:00,0.80245,0.8025,0.8024,0.80245,62400000.0
2008-08-27 21:46:00,0.80245,0.80255,0.80245,0.8025,49200000.0
2008-08-27 21:47:00,0.80245,0.8025,0.8024,0.8024,145000000.0
2008-08-27 21:48:00,0.8024,0.8025,0.80235,0.8025,104200000.0
2008-08-27 21:49:00,0.8024,0.8024,0.8024,0.8024,37800000.0
2008-08-27 21:50:00,0.8024,0.80245,0.80225,0.80245,110700000.0
2008-08-27 21:51:00,0.8025,0.8025,0.80225,0.8023,49500000.0
2008-08-27 21:52:00,0.80235,0.8024,0.8023,0.8023,137000000.0
2008-08-27 21:53:00,0.8023,0.8023,0.8022,0.8022,106700000.0
2008-08-27 21:54:00,0.8022,0.8022,0.8022,0.8022,23100000.0
2008-08-27 21:55:00,0.8022,0.8022,0.8022,0.8022,38000000.0
2008-08-27 21:56:00,0.8022,0.80235,0.8022,0.8023,137800000.0
2008-08-27 21:57:00,0.80235,0.80235,0.80225,0.80225,12800000.0
2008-08-27 21:58:00,0.80225,0.8024,0.80225,0.8023,138100000.0
2008-08-27 21:59:00,0.80235,0.80235,0.80225,0.8023,214100000.0
2008-08-27 22:00:00,0.80235,0.80235,0.8023,0.8023,28900000.0
2008-08-27 22:01:00,0.8023,0.80235,0.8023,0.8023,8300000.0
2008-08-27 22:02:00,0.8023,0.8023,0.8023,0.8023,713699984.0
2008-08-27 22:03:00,0.8023,0.80235,0.80225,0.8023,22900000.0
2008-08-27 22:04:00,0.8023,0.8023,0.8022,0.8022,100100000.0
2008-08-27 22:05:00,0.8022,0.80225,0.8022,0.80225,40100000.0
2008-08-27 22:06:00,0.8022,0.8022,0.8022,0.8022,313200000.0
2008-08-27 22:07:00,0.8022,0.80225,0.8022,0.80225,497800000.0
2008-08-27 22:08:00,0.80225,0.80225,0.80215,0.8022,7000000.0
2008-08-27 22:09:00,0.80225,0.80225,0.8022,0.8022,6000000.0
2008-08-27 22:10:00,0.80225,0.80225,0.8022,0.8022,17800000.0
2008-08-27 22:11:00,0.8022,0.8023,0.8022,0.8023,13800000.0
2008-08-27 22:12:00,0.8023,0.80245,0.80225,0.8024,21800000.0
2008-08-27 22:13:00,0.80235,0.80245,0.8023,0.80235,38200000.0
2008-08-27 22:14:00,0.8024,0.8024,0.80235,0.80235,15600000.0
2008-08-27 22:15:00,0.80235,0.8025,0.80235,0.8025,39800000.0
2008-08-27 22:16:00,0.8025,0.8025,0.8024,0.80245,95100000.0
2008-08-27 22:17:00,0.80245,0.80245,0.8024,0.80245,63600000.0
2008-08-27 22:18:00,0.8024,0.80245,0.80235,0.8024,221400000.0
2008-08-27 22:19:00,0.80245,0.80245,0.80235,0.8024,71900000.0
2008-08-27 22:20:00,0.8024,0.80245,0.80235,0.8024,473199997.0
2008-08-27 22:21:00,0.8024,0.8024,0.80235,0.8024,1185399985.0
2008-08-27 22:22:00,0.8024,0.8024,0.8022,0.8024,977900004.0
2008-08-27 22:23:00,0.8024,0.80255,0.8023,0.8025,977900004.0
2008-08-27 22:24:00,0.8025,0.8025,0.8024,0.80245,140900000.0
2008-08-27 22:25:00,0.8025,0.8025,0.8024,0.8024,184400000.0
2008-08-27 22:26:00,0.8024,0.8025,0.8024,0.8025,44300000.0
2008-08-27 22:27:00,0.8025,0.8025,0.80235,0.8024,63500000.0
2008-08-27 22:28:00,0.8024,0.8025,0.8024,0.8025,41800000.0
2008-08-27 22:29:00,0.8025,0.8025,0.80245,0.8025,33100000.0
2008-08-27 22:30:00,0.8025,0.8026,0.8025,0.8026,52500000.0
2008-08-27 22:31:00,0.8026,0.80265,0.8025,0.80255,102800000.0
2008-08-27 22:32:00,0.80255,0.8026,0.8025,0.80255,37200000.0
2008-08-27 22:33:00,0.80255,0.8026,0.8025,0.8026,63500000.0
2008-08-27 22:34:00,0.8025,0.8026,0.8025,0.80255,100700000.0
2008-08-27 22:35:00,0.80255,0.80265,0.80255,0.8026,25400000.0
2008-08-27 22:36:00,0.80265,0.80265,0.80255,0.8026,9400000.0
2008-08-27 22:37:00,0.8026,0.8026,0.8023,0.8024,98699999.0
2008-08-27 22:38:00,0.8024,0.8024,0.8021,0.8022,143100000.0
2008-08-27 22:39:00,0.8022,0.8022,0.8021,0.8021,90000000.0
2008-08-27 22:40:00,0.8021,0.8022,0.80205,0.80205,153100000.0
2008-08-27 22:41:00,0.8021,0.8022,0.802,0.8021,262600000.0
2008-08-27 22:42:00,0.8021,0.80235,0.8021,0.8022,120000000.0
2008-08-27 22:43:00,0.8022,0.8022,0.8021,0.8021,76100000.0
2008-08-27 22:44:00,0.8021,0.80225,0.8021,0.8022,312899999.0
2008-08-27 22:45:00,0.80225,0.80235,0.80215,0.8023,125400000.0
2008-08-27 22:46:00,0.8023,0.8023,0.8022,0.8022,22600000.0
2008-08-27 22:47:00,0.80225,0.80225,0.8022,0.80225,22900000.0
2008-08-27 22:48:00,0.8023,0.80235,0.80225,0.80225,90300000.0
2008-08-27 22:49:00,0.8023,0.8023,0.80225,0.80225,111900000.0
2008-08-27 22:50:00,0.80225,0.8024,0.80225,0.80235,175100000.0
2008-08-27 22:51:00,0.80235,0.8024,0.8023,0.80235,48100000.0
2008-08-27 22:52:00,0.80235,0.8024,0.8023,0.8023,44300000.0
2008-08-27 22:53:00,0.8023,0.8023,0.8022,0.8022,138200000.0
2008-08-27 22:54:00,0.80215,0.8023,0.80195,0.80205,67500000.0
2008-08-27 22:55:00,0.8021,0.80215,0.80205,0.80205,53800000.0
2008-08-27 22:56:00,0.8021,0.8021,0.80205,0.8021,86900000.0
2008-08-27 22:57:00,0.80215,0.80215,0.8021,0.8021,95000000.0
2008-08-27 22:58:00,0.8021,0.80225,0.80205,0.8021,118500000.0
2008-08-27 22:59:00,0.8021,0.8022,0.8021,0.80215,59800000.0
2008-08-27 23:00:00,0.80215,0.80215,0.80195,0.8021,45400000.0
2008-08-27 23:01:00,0.8021,0.80215,0.80205,0.80215,9100000.0
2008-08-27 23:02:00,0.8023,0.80245,0.8021,0.80225,98699999.0
2008-08-27 23:03:00,0.80235,0.80245,0.80215,0.80215,21700000.0
2008-08-27 23:04:00,0.8021,0.8022,0.80205,0.80205,66300001.0
2008-08-27 23:05:00,0.8021,0.8026,0.80205,0.8025,129700001.0
2008-08-27 23:06:00,0.8025,0.80255,0.8022,0.8022,103099999.0
2008-08-27 23:07:00,0.8023,0.8024,0.80225,0.8023,53700000.0
2008-08-27 23:08:00,0.8023,0.8023,0.80225,0.8023,252400000.0
2008-08-27 23:09:00,0.8023,0.8023,0.8023,0.8023,75500000.0
2008-08-27 23:10:00,0.8023,0.8023,0.8021,0.80215,263300000.0
2008-08-27 23:11:00,0.8023,0.8023,0.80205,0.80215,29100000.0
2008-08-27 23:12:00,0.80215,0.80215,0.802,0.80205,25000000.0
2008-08-27 23:13:00,0.802,0.8021,0.802,0.802,32200000.0
2008-08-27 23:14:00,0.80205,0.8021,0.802,0.802,28600000.0
2008-08-27 23:15:00,0.802,0.8021,0.802,0.802,78000000.0
2008-08-27 23:16:00,0.80205,0.80205,0.802,0.80205,23600000.0
2008-08-27 23:17:00,0.80205,0.80205,0.80205,0.80205,6000000.0
2008-08-27 23:18:00,0.80205,0.80205,0.802,0.802,4900000.0
2008-08-27 23:19:00,0.80205,0.80205,0.802,0.802,17400000.0
2008-08-27 23:20:00,0.802,0.80205,0.8019,0.80195,12400000.0
2008-08-27 23:21:00,0.80205,0.80205,0.80205,0.80205,5000000.0
2008-08-27 23:22:00,0.80205,0.80205,0.80195,0.80195,14600000.0
2008-08-27 23:23:00,0.80205,0.8021,0.8019,0.80205,18600000.0
2008-08-27 23:24:00,0.80205,0.8021,0.802,0.802,50200000.0
2008-08-27 23:25:00,0.802,0.802,0.802,0.802,6900000.0
2008-08-27 23:26:00,0.802,0.80205,0.802,0.802,7800000.0
2008-08-27 23:27:00,0.802,0.802,0.802,0.802,2900000.0
2008-08-27 23:28:00,0.8021,0.8022,0.80205,0.80205,78700000.0
2008-08-27 23:29:00,0.802,0.802,0.802,0.802,6900000.0
2008-08-27 23:30:00,0.802,0.80205,0.802,0.80205,3800000.0
2008-08-27 23:31:00,0.802,0.80205,0.802,0.80205,6600000.0
2008-08-27 23:32:00,0.802,0.80205,0.802,0.802,10000000.0
2008-08-27 23:33:00,0.80205,0.80205,0.802,0.80205,9400000.0
2008-08-27 23:34:00,0.80193,0.80193,0.80176,0.8019,77300000.0
2008-08-27 23:35:00,0.80205,0.80205,0.80205,0.80205,2000000.0
2008-08-27 23:36:00,0.80205,0.80205,0.802,0.802,10200000.0
2008-08-27 23:37:00,0.802,0.802,0.802,0.802,5900000.0
2008-08-27 23:38:00,0.802,0.802,0.80195,0.80195,8200000.0
2008-08-27 23:39:00,0.80195,0.80195,0.80195,0.80195,4100000.0
2008-08-27 23:40:00,0.8021,0.8022,0.8021,0.80215,23600000.0
2008-08-27 23:41:00,0.80215,0.80215,0.80215,0.80215,4100000.0
2008-08-27 23:42:00,0.8022,0.8022,0.80215,0.80215,7300000.0
2008-08-27 23:43:00,0.8022,0.8022,0.802,0.8021,46100000.0
2008-08-27 23:44:00,0.80205,0.8022,0.80205,0.80215,5800000.0
2008-08-27 23:45:00,0.80192,0.802,0.80192,0.802,16700000.0
2008-08-27 23:46:00,0.80205,0.80206,0.80176,0.80176,73400000.0
2008-08-27 23:47:00,0.8021,0.8021,0.8021,0.8021,2000000.0
2008-08-27 23:48:00,0.8021,0.8021,0.80205,0.80205,8600000.0
2008-08-27 23:49:00,0.80205,0.8021,0.802,0.8021,6000000.0
2008-08-27 23:50:00,0.80205,0.80205,0.80205,0.80205,1000000.0
2008-08-27 23:51:00,0.80205,0.8021,0.80205,0.80205,4000000.0
2008-08-27 23:52:00,0.802,0.802,0.80193,0.80193,169600000.0
2008-08-27 23:53:00,0.80189,0.80197,0.80184,0.80192,69600000.0
2008-08-27 23:54:00,0.80205,0.80205,0.802,0.802,23800000.0
2008-08-27 23:55:00,0.80205,0.80205,0.802,0.80205,21700000.0
2008-08-27 23:56:00,0.8021,0.8022,0.80205,0.80215,55300000.0
2008-08-27 23:57:00,0.8022,0.8022,0.80215,0.80215,15500000.0
2008-08-27 23:58:00,0.8022,0.8022,0.80215,0.8022,16900000.0
2008-08-27 23:59:00,0.8022,0.8022,0.8022,0.8022,7500000.0
2008-08-28 00:00:00,0.80215,0.8022,0.80215,0.80215,11400000.0
2008-08-28 00:01:00,0.8022,0.8022,0.8021,0.8021,52300000.0
2008-08-28 00:02:00,0.80215,0.8022,0.8021,0.8022,53200000.0
2008-08-28 00:03:00,0.80213,0.80216,0.80213,0.80213,91600000.0
2008-08-28 00:04:00,0.8022,0.8022,0.80215,0.8022,90100001.0
2008-08-28 00:05:00,0.80225,0.8023,0.80215,0.8023,126600000.0
2008-08-28 00:06:00,0.80225,0.8023,0.80225,0.8023,49300000.0
2008-08-28 00:07:00,0.80229,0.80229,0.80216,0.8022,33400000.0
2008-08-28 00:08:00,0.80225,0.8023,0.80225,0.80225,15600000.0
2008-08-28 00:09:00,0.8022,0.8025,0.8022,0.8025,81100000.0
2008-08-28 00:10:00,0.8025,0.8025,0.8024,0.8024,20800000.0
2008-08-28 00:11:00,0.8024,0.8024,0.8024,0.8024,28800000.0
2008-08-28 00:12:00,0.8024,0.8024,0.8024,0.8024,24000000.0
2008-08-28 00:13:00,0.80235,0.8024,0.80235,0.8024,21400000.0
2008-08-28 00:14:00,0.8024,0.8024,0.80235,0.8024,37000000.0
2008-08-28 00:15:00,0.8024,0.80245,0.80235,0.80245,163300000.0
2008-08-28 00:16:00,0.8024,0.80245,0.80235,0.80235,224100002.0
2008-08-28 00:17:00,0.80235,0.8024,0.80225,0.80235,71700000.0
2008-08-28 00:18:00,0.8024,0.8024,0.80235,0.8024,54000000.0
2008-08-28 00:19:00,0.8024,0.8024,0.8023,0.8023,35200000.0
2008-08-28 00:20:00,0.8023,0.8024,0.8023,0.8024,25600000.0
2008-08-28 00:21:00,0.8024,0.8024,0.8024,0.8024,12800000.0
2008-08-28 00:22:00,0.8024,0.8024,0.8024,0.8024,6400000.0
2008-08-28 00:23:00,0.8024,0.8024,0.8024,0.8024,6400000.0
2008-08-28 00:24:00,0.80235,0.80235,0.8023,0.8023,84299999.0
2008-08-28 00:25:00,0.8023,0.8023,0.8022,0.80225,163400000.0
2008-08-28 00:26:00,0.8022,0.80225,0.80215,0.8022,197199998.0
2008-08-28 00:27:00,0.8022,0.8022,0.80215,0.8022,104400000.0
2008-08-28 00:28:00,0.8022,0.8022,0.8021,0.8022,20200000.0
2008-08-28 00:29:00,0.8021,0.8022,0.8021,0.8021,74000000.0
2008-08-28 00:30:00,0.8022,0.8022,0.80185,0.80185,100700000.0
2008-08-28 00:31:00,0.8018,0.8021,0.8018,0.8021,49700000.0
2008-08-28 00:32:00,0.8021,0.8021,0.8021,0.8021,21600000.0
2008-08-28 00:33:00,0.8021,0.8021,0.8021,0.8021,16200000.0
2008-08-28 00:34:00,0.8021,0.8021,0.8021,0.8021,5400000.0
2008-08-28 00:35:00,0.8021,0.80215,0.80205,0.80215,113200000.0
2008-08-28 00:36:00,0.80215,0.80215,0.8021,0.80215,12500000.0
2008-08-28 00:37:00,0.8022,0.8022,0.8022,0.8022,3000000.0
2008-08-28 00:38:00,0.8022,0.8022,0.8022,0.8022,8000000.0
2008-08-28 00:39:00,0.8022,0.80225,0.80215,0.80215,23600000.0
2008-08-28 00:40:00,0.8021,0.80225,0.8021,0.8022,94900000.0
2008-08-28 00:41:00,0.8022,0.8023,0.8022,0.80225,22900000.0
2008-08-28 00:42:00,0.80225,0.80225,0.8022,0.80225,25400000.0
2008-08-28 00:43:00,0.8023,0.8023,0.80225,0.80225,20000000.0
2008-08-28 00:44:00,0.8023,0.8023,0.80215,0.80215,65600000.0
2008-08-28 00:45:00,0.80215,0.80215,0.80205,0.80215,49800000.0
2008-08-28 00:46:00,0.8021,0.8021,0.8021,0.8021,8200000.0
2008-08-28 00:47:00,0.80199,0.80203,0.80199,0.802,151000000.0
2008-08-28 00:48:00,0.8021,0.8022,0.8021,0.80215,11200000.0
2008-08-28 00:49:00,0.80215,0.8022,0.80215,0.8022,17500000.0
2008-08-28 00:50:00,0.8022,0.8022,0.80215,0.8022,63100000.0
2008-08-28 00:51:00,0.8022,0.8022,0.80215,0.80215,21800000.0
2008-08-28 00:52:00,0.80215,0.80215,0.80215,0.80215,9200000.0
2008-08-28 00:53:00,0.8021,0.8021,0.80205,0.8021,15300000.0
2008-08-28 00:54:00,0.8021,0.8021,0.8021,0.8021,1000000.0
2008-08-28 00:55:00,0.8021,0.8021,0.8021,0.8021,26700000.0
2008-08-28 00:56:00,0.8021,0.8021,0.8021,0.8021,1000000.0
2008-08-28 00:57:00,0.80205,0.80205,0.802,0.802,27100000.0
2008-08-28 00:58:00,0.80205,0.8022,0.802,0.80215,43600000.0
2008-08-28 00:59:00,0.8022,0.8022,0.80205,0.8021,140100000.0
2008-08-28 01:00:00,0.80215,0.80215,0.80205,0.80205,393100003.0
2008-08-28 01:01:00,0.8021,0.8021,0.80205,0.8021,168300003.0
2008-08-28 01:02:00,0.80205,0.8021,0.80205,0.80205,135000002.0
2008-08-28 01:03:00,0.8021,0.8021,0.80205,0.80205,167400004.0
2008-08-28 01:04:00,0.80205,0.8021,0.80205,0.8021,68400000.0
2008-08-28 01:05:00,0.80205,0.80215,0.80205,0.80215,69400000.0
2008-08-28 01:06:00,0.8021,0.80215,0.80205,0.80205,120700000.0
2008-08-28 01:07:00,0.80205,0.8021,0.80205,0.80205,50400001.0
2008-08-28 01:08:00,0.8021,0.8021,0.80205,0.8021,154300004.0
2008-08-28 01:09:00,0.80205,0.8021,0.80205,0.8021,68600002.0
2008-08-28 01:10:00,0.80205,0.8021,0.80205,0.8021,33300001.0
2008-08-28 01:11:00,0.80205,0.8021,0.80205,0.8021,33300001.0
2008-08-28 01:12:00,0.80193,0.80195,0.80187,0.80193,59400000.0
2008-08-28 01:13:00,0.80205,0.8021,0.80205,0.8021,83700002.0
2008-08-28 01:14:00,0.8021,0.8021,0.80205,0.8021,114300006.0
2008-08-28 01:15:00,0.8021,0.8021,0.8021,0.8021,64800004.0
2008-08-28 01:16:00,0.8021,0.8021,0.8021,0.8021,113400007.0
2008-08-28 01:17:00,0.8021,0.8021,0.80205,0.80205,211100013.0
2008-08-28 01:18:00,0.80195,0.80195,0.8018,0.80182,28100000.0
2008-08-28 01:19:00,0.8021,0.8021,0.8021,0.8021,32400002.0
2008-08-28 01:20:00,0.8021,0.8021,0.8021,0.8021,145800009.0
2008-08-28 01:21:00,0.8021,0.8021,0.8021,0.8021,162000010.0
2008-08-28 01:22:00,0.8021,0.8021,0.8021,0.8021,32400002.0
2008-08-28 01:23:00,0.8021,0.8021,0.80175,0.80175,229950012.0
2008-08-28 01:24:00,0.8019,0.80205,0.8019,0.8019,64700002.0
2008-08-28 01:25:00,0.8019,0.8019,0.8019,0.8019,24650000.0
2008-08-28 01:26:00,0.8019,0.8019,0.8019,0.8019,5200000.0
2008-08-28 01:27:00,0.8019,0.80205,0.8019,0.8019,84600003.0
2008-08-28 01:28:00,0.8019,0.80205,0.8019,0.8019,68400002.0
2008-08-28 01:29:00,0.8019,0.80195,0.8019,0.80195,31000000.0
2008-08-28 01:30:00,0.80195,0.80195,0.8019,0.8019,28350000.0
2008-08-28 01:31:00,0.8019,0.802,0.8019,0.802,17583000.0
2008-08-28 01:32:00,0.802,0.802,0.8019,0.80195,76066000.0
2008-08-28 01:33:00,0.802,0.802,0.80195,0.80195,4400000.0
2008-08-28 01:34:00,0.802,0.8021,0.802,0.80205,52500000.0
2008-08-28 01:35:00,0.8021,0.8021,0.802,0.802,29300000.0
2008-08-28 01:36:00,0.802,0.8021,0.802,0.8021,35400000.0
2008-08-28 01:37:00,0.80205,0.80215,0.802,0.80205,33400000.0
2008-08-28 01:38:00,0.80205,0.80205,0.80205,0.80205,9000000.0
2008-08-28 01:39:00,0.80205,0.80205,0.80205,0.80205,11000000.0
2008-08-28 01:40:00,0.80205,0.80205,0.802,0.802,126100000.0
2008-08-28 01:41:00,0.80205,0.80205,0.802,0.80205,17900000.0
2008-08-28 01:42:00,0.80205,0.80205,0.802,0.802,83000005.0
2008-08-28 01:43:00,0.802,0.802,0.8019,0.8019,81500005.0
2008-08-28 01:44:00,0.802,0.802,0.8019,0.802,48850003.0
2008-08-28 01:45:00,0.802,0.802,0.802,0.802,145800009.0
2008-08-28 01:46:00,0.802,0.802,0.802,0.802,129600008.0
2008-08-28 01:47:00,0.802,0.80205,0.8018,0.8018,261900002.0
2008-08-28 01:48:00,0.8018,0.80185,0.80175,0.80185,76600000.0
2008-08-28 01:49:00,0.80185,0.802,0.8018,0.8019,186000000.0
2008-08-28 01:50:00,0.80195,0.80205,0.8019,0.802,87600000.0
2008-08-28 01:51:00,0.80205,0.80205,0.802,0.80205,37100000.0
2008-08-28 01:52:00,0.80205,0.80205,0.80195,0.80205,24100000.0
2008-08-28 01:53:00,0.8021,0.8022,0.80205,0.8022,266400000.0
2008-08-28 01:54:00,0.8022,0.8022,0.80205,0.8022,208300000.0
2008-08-28 01:55:00,0.8022,0.8022,0.80205,0.8022,78700000.0
2008-08-28 01:56:00,0.8022,0.80245,0.80215,0.8024,174000000.0
2008-08-28 01:57:00,0.8024,0.8024,0.80225,0.80235,96500000.0
2008-08-28 01:58:00,0.80235,0.8024,0.8023,0.8024,52000000.0
2008-08-28 01:59:00,0.8024,0.8027,0.80235,0.8027,97600000.0
2008-08-28 02:00:00,0.8027,0.80275,0.8026,0.8027,110400000.0
2008-08-28 02:01:00,0.8027,0.8028,0.80255,0.80275,254600001.0
2008-08-28 02:02:00,0.80275,0.8028,0.8027,0.80275,74600000.0
2008-08-28 02:03:00,0.80275,0.80275,0.8026,0.8027,104000002.0
2008-08-28 02:04:00,0.80275,0.80275,0.80265,0.80265,36300000.0
2008-08-28 02:05:00,0.80265,0.80285,0.80265,0.80285,47700000.0
2008-08-28 02:06:00,0.8028,0.8029,0.8028,0.8028,50100000.0
2008-08-28 02:07:00,0.8028,0.803,0.80275,0.8029,81700000.0
2008-08-28 02:08:00,0.8029,0.80315,0.8028,0.80315,82700000.0
2008-08-28 02:09:00,0.80315,0.8037,0.80315,0.8036,350400000.0
2008-08-28 02:10:00,0.8036,0.80365,0.80345,0.8036,350200000.0
2008-08-28 02:11:00,0.80355,0.8036,0.8034,0.80345,285400000.0
2008-08-28 02:12:00,0.80345,0.8042,0.80345,0.8041,555300001.0
2008-08-28 02:13:00,0.8041,0.80425,0.80405,0.80425,113700000.0
2008-08-28 02:14:00,0.80425,0.8046,0.80425,0.8046,111100000.0
2008-08-28 02:15:00,0.8046,0.80475,0.80455,0.80465,175800000.0
2008-08-28 02:16:00,0.8046,0.80465,0.80455,0.80455,147800001.0
2008-08-28 02:17:00,0.80455,0.8047,0.80455,0.8047,305600003.0
2008-08-28 02:18:00,0.80465,0.8053,0.80465,0.80525,315800000.0
2008-08-28 02:19:00,0.80525,0.8053,0.80505,0.80505,183000000.0
2008-08-28 02:20:00,0.8051,0.8053,0.80505,0.80525,201600000.0
2008-08-28 02:21:00,0.8052,0.8054,0.8052,0.80535,263300000.0
2008-08-28 02:22:00,0.80535,0.8055,0.80505,0.8051,287800000.0
2008-08-28 02:23:00,0.80505,0.80505,0.805,0.805,28600000.0
2008-08-28 02:24:00,0.805,0.80505,0.80495,0.805,40200000.0
2008-08-28 02:25:00,0.80495,0.805,0.80485,0.8049,66499999.0
2008-08-28 02:26:00,0.80485,0.80495,0.8048,0.8049,74800000.0
2008-08-28 02:27:00,0.8049,0.80495,0.80485,0.80495,37800000.0
2008-08-28 02:28:00,0.8049,0.8049,0.80485,0.80485,50300000.0
2008-08-28 02:29:00,0.8049,0.80495,0.80475,0.8048,240400000.0
2008-08-28 02:30:00,0.80475,0.80485,0.8047,0.8048,205800000.0
2008-08-28 02:31:00,0.8048,0.8048,0.8047,0.8047,14800000.0
2008-08-28 02:32:00,0.80465,0.80475,0.80465,0.8047,38600000.0
2008-08-28 02:33:00,0.80475,0.80475,0.80465,0.8047,19900000.0
2008-08-28 02:34:00,0.80465,0.8047,0.8046,0.8046,49900000.0
2008-08-28 02:35:00,0.80465,0.80465,0.80455,0.8046,40700000.0
2008-08-28 02:36:00,0.8046,0.8047,0.80455,0.8047,129200000.0
2008-08-28 02:37:00,0.80465,0.8047,0.8046,0.8046,20000000.0
2008-08-28 02:38:00,0.80465,0.80465,0.8046,0.80465,20500000.0
2008-08-28 02:39:00,0.80465,0.8048,0.8046,0.80465,191600000.0
2008-08-28 02:40:00,0.80465,0.8047,0.8046,0.80465,27800000.0
2008-08-28 02:41:00,0.8047,0.80475,0.80465,0.8047,14300000.0
2008-08-28 02:42:00,0.8047,0.8047,0.80465,0.8047,46900000.0
2008-08-28 02:43:00,0.8047,0.8047,0.80465,0.8047,36300000.0
2008-08-28 02:44:00,0.8047,0.80475,0.8047,0.80475,17000000.0
2008-08-28 02:45:00,0.8047,0.8048,0.8047,0.80475,45900000.0
2008-08-28 02:46:00,0.80475,0.80475,0.80475,0.80475,86600000.0
2008-08-28 02:47:00,0.80475,0.8048,0.80475,0.8048,16700000.0
2008-08-28 02:48:00,0.80475,0.8048,0.8047,0.80475,76200000.0
2008-08-28 02:49:00,0.8048,0.80485,0.80475,0.80475,34300000.0
2008-08-28 02:50:00,0.80475,0.80495,0.80475,0.8048,125700000.0
2008-08-28 02:51:00,0.8049,0.80505,0.80485,0.80495,261100000.0
2008-08-28 02:52:00,0.80495,0.80495,0.8048,0.8048,126700000.0
2008-08-28 02:53:00,0.8048,0.80485,0.8047,0.80475,237300000.0
2008-08-28 02:54:00,0.80475,0.80475,0.80455,0.80455,530500000.0
2008-08-28 02:55:00,0.8045,0.8047,0.8044,0.8047,205100000.0
2008-08-28 02:56:00,0.8047,0.8048,0.80455,0.80455,160500000.0
2008-08-28 02:57:00,0.8046,0.80485,0.8046,0.8048,107700000.0
2008-08-28 02:58:00,0.8048,0.805,0.8048,0.8049,106800000.0
2008-08-28 02:59:00,0.8049,0.8049,0.8046,0.8047,487200001.0
2008-08-28 03:00:00,0.8047,0.8048,0.80465,0.80465,307900000.0
2008-08-28 03:01:00,0.80465,0.80475,0.8046,0.8047,91100000.0
2008-08-28 03:02:00,0.8047,0.8047,0.8046,0.8046,96700000.0
2008-08-28 03:03:00,0.8046,0.80465,0.80455,0.80455,85100000.0
2008-08-28 03:04:00,0.80455,0.80455,0.80455,0.80455,25800000.0
2008-08-28 03:05:00,0.80455,0.8048,0.80455,0.8046,187100000.0
2008-08-28 03:06:00,0.80455,0.80465,0.80455,0.80465,81500000.0
2008-08-28 03:07:00,0.80465,0.80475,0.80455,0.80465,190300001.0
2008-08-28 03:08:00,0.80465,0.80475,0.80455,0.8046,203400000.0
2008-08-28 03:09:00,0.8046,0.80475,0.8046,0.80475,43900000.0
2008-08-28 03:10:00,0.8047,0.80475,0.8047,0.80475,67400000.0
2008-08-28 03:11:00,0.80475,0.80475,0.80465,0.80475,61500000.0
2008-08-28 03:12:00,0.80475,0.80475,0.80465,0.80465,97900000.0
2008-08-28 03:13:00,0.80465,0.8047,0.80455,0.80455,100900000.0
2008-08-28 03:14:00,0.80455,0.80455,0.8044,0.8045,231300000.0
2008-08-28 03:15:00,0.80445,0.80455,0.8044,0.80455,221200000.0
2008-08-28 03:16:00,0.80455,0.8046,0.8045,0.80455,141400000.0
2008-08-28 03:17:00,0.8045,0.80455,0.8045,0.80455,66300000.0
2008-08-28 03:18:00,0.80455,0.8047,0.80445,0.80465,188900000.0
2008-08-28 03:19:00,0.8047,0.8047,0.8046,0.8046,121000000.0
2008-08-28 03:20:00,0.8046,0.8046,0.8045,0.80455,58900000.0
2008-08-28 03:21:00,0.8045,0.8046,0.8045,0.80455,105200000.0
2008-08-28 03:22:00,0.8045,0.80455,0.80445,0.80455,54700000.0
2008-08-28 03:23:00,0.80455,0.80475,0.80445,0.80475,147200000.0
2008-08-28 03:24:00,0.80475,0.80475,0.8047,0.8047,213300000.0
2008-08-28 03:25:00,0.8047,0.8048,0.8047,0.8048,163000000.0
2008-08-28 03:26:00,0.8048,0.8049,0.80475,0.8049,63800000.0
2008-08-28 03:27:00,0.8049,0.8049,0.80485,0.8049,118800000.0
2008-08-28 03:28:00,0.8049,0.805,0.80485,0.8049,137400000.0
2008-08-28 03:29:00,0.8049,0.8051,0.8049,0.80505,107900000.0
2008-08-28 03:30:00,0.80505,0.8052,0.80495,0.80495,127300000.0
2008-08-28 03:31:00,0.80495,0.80505,0.8049,0.8049,222000000.0
2008-08-28 03:32:00,0.8049,0.8052,0.8048,0.80485,239400000.0
2008-08-28 03:33:00,0.80485,0.80485,0.8047,0.80475,101800000.0
2008-08-28 03:34:00,0.80475,0.80475,0.8047,0.80475,90500000.0
2008-08-28 03:35:00,0.80475,0.80485,0.80465,0.8048,172900000.0
2008-08-28 03:36:00,0.8048,0.80485,0.80475,0.80485,224600000.0
2008-08-28 03:37:00,0.80485,0.8049,0.8048,0.8048,139200000.0
2008-08-28 03:38:00,0.8048,0.80485,0.8047,0.80475,70200000.0
2008-08-28 03:39:00,0.8047,0.80485,0.8047,0.80485,202400000.0
2008-08-28 03:40:00,0.80485,0.80485,0.8047,0.8048,120200000.0
2008-08-28 03:41:00,0.80475,0.8048,0.80475,0.80475,33400000.0
2008-08-28 03:42:00,0.80475,0.80475,0.8047,0.80475,108300000.0
2008-08-28 03:43:00,0.80475,0.80485,0.8047,0.8047,99800000.0
2008-08-28 03:44:00,0.8047,0.80485,0.80465,0.80475,205000000.0
2008-08-28 03:45:00,0.80475,0.8049,0.80465,0.8047,147900002.0
2008-08-28 03:46:00,0.80475,0.8049,0.80475,0.8048,111900000.0
2008-08-28 03:47:00,0.80485,0.80495,0.8048,0.8049,95400000.0
2008-08-28 03:48:00,0.8049,0.80495,0.8049,0.8049,16500000.0
2008-08-28 03:49:00,0.80495,0.80515,0.8049,0.80505,288700000.0
2008-08-28 03:50:00,0.80505,0.8052,0.8049,0.80495,175600000.0
2008-08-28 03:51:00,0.80495,0.80515,0.80485,0.80505,310500000.0
2008-08-28 03:52:00,0.8051,0.80525,0.80505,0.80525,220000000.0
2008-08-28 03:53:00,0.80525,0.8053,0.80515,0.8052,123600000.0
2008-08-28 03:54:00,0.80515,0.8055,0.80515,0.8055,173600000.0
2008-08-28 03:55:00,0.8055,0.8055,0.8054,0.80545,203300000.0
2008-08-28 03:56:00,0.80545,0.8056,0.80545,0.8056,116300000.0
2008-08-28 03:57:00,0.8056,0.8059,0.8056,0.80575,272800000.0
2008-08-28 03:58:00,0.80575,0.80585,0.8057,0.8058,101500000.0
2008-08-28 03:59:00,0.8058,0.80585,0.80565,0.8058,244800000.0
2008-08-28 04:00:00,0.80575,0.8059,0.8056,0.80575,216100000.0
2008-08-28 04:01:00,0.80575,0.80575,0.80565,0.80565,279300000.0
2008-08-28 04:02:00,0.80565,0.80585,0.80565,0.8058,116800000.0
2008-08-28 04:03:00,0.8058,0.8059,0.80565,0.8059,197300000.0
2008-08-28 04:04:00,0.8059,0.8059,0.80575,0.80575,38200000.0
2008-08-28 04:05:00,0.8058,0.8058,0.8056,0.80565,121900000.0
2008-08-28 04:06:00,0.80565,0.8057,0.8056,0.8057,170500000.0
2008-08-28 04:07:00,0.80565,0.80565,0.8055,0.80555,141900000.0
2008-08-28 04:08:00,0.8055,0.80555,0.8055,0.8055,115000000.0
2008-08-28 04:09:00,0.8055,0.8055,0.80535,0.80535,61300000.0
2008-08-28 04:10:00,0.80535,0.8055,0.8053,0.8053,214100000.0
2008-08-28 04:11:00,0.80535,0.80535,0.80525,0.8053,59900000.0
2008-08-28 04:12:00,0.8053,0.8053,0.8052,0.8052,183500000.0
2008-08-28 04:13:00,0.8052,0.8052,0.80505,0.8051,239900000.0
2008-08-28 04:14:00,0.8051,0.8052,0.805,0.8052,125700000.0
2008-08-28 04:15:00,0.8052,0.8053,0.8052,0.80525,114400000.0
2008-08-28 04:16:00,0.80525,0.80535,0.8052,0.8052,40400000.0
2008-08-28 04:17:00,0.8052,0.8053,0.80515,0.80515,88000000.0
2008-08-28 04:18:00,0.80525,0.80525,0.8052,0.8052,88500000.0
2008-08-28 04:19:00,0.8052,0.8053,0.80515,0.80515,265300000.0
2008-08-28 04:20:00,0.8052,0.80525,0.80515,0.80515,159800000.0
2008-08-28 04:21:00,0.80515,0.80515,0.8051,0.8051,150100001.0
2008-08-28 04:22:00,0.8051,0.80525,0.8051,0.8052,59600000.0
2008-08-28 04:23:00,0.8052,0.8052,0.80515,0.8052,36100000.0
2008-08-28 04:24:00,0.8052,0.8052,0.80515,0.80515,66300000.0
2008-08-28 04:25:00,0.80515,0.80515,0.80515,0.80515,68800000.0
2008-08-28 04:26:00,0.80515,0.8052,0.80505,0.8052,78999999.0
2008-08-28 04:27:00,0.80515,0.8052,0.8051,0.80515,54600000.0
2008-08-28 04:28:00,0.8051,0.80515,0.80495,0.80515,168600000.0
2008-08-28 04:29:00,0.80515,0.8052,0.80515,0.80515,16900000.0
2008-08-28 04:30:00,0.8052,0.8052,0.8051,0.8051,116800000.0
2008-08-28 04:31:00,0.8051,0.8052,0.8051,0.80515,22500000.0
2008-08-28 04:32:00,0.80515,0.80515,0.805,0.805,120600000.0
2008-08-28 04:33:00,0.805,0.8051,0.805,0.8051,157600000.0
2008-08-28 04:34:00,0.8051,0.80515,0.80505,0.80505,215000000.0
2008-08-28 04:35:00,0.80505,0.80505,0.805,0.805,157300000.0
2008-08-28 04:36:00,0.80505,0.80505,0.805,0.805,77300000.0
2008-08-28 04:37:00,0.80505,0.8051,0.805,0.8051,45800000.0
2008-08-28 04:38:00,0.8051,0.80515,0.80505,0.80515,119600000.0
2008-08-28 04:39:00,0.80515,0.8052,0.8051,0.80515,152100000.0
2008-08-28 04:40:00,0.80515,0.80525,0.80515,0.80515,78000000.0
2008-08-28 04:41:00,0.8052,0.8052,0.80515,0.8052,29600000.0
2008-08-28 04:42:00,0.8052,0.8052,0.8052,0.8052,17300000.0
2008-08-28 04:43:00,0.80525,0.80525,0.8052,0.8052,12500000.0
2008-08-28 04:44:00,0.8052,0.8052,0.80505,0.80505,105300000.0
2008-08-28 04:45:00,0.80505,0.80505,0.805,0.80505,141800000.0
2008-08-28 04:46:00,0.80505,0.8051,0.805,0.8051,55100000.0
2008-08-28 04:47:00,0.8051,0.8051,0.805,0.805,43300000.0
2008-08-28 04:48:00,0.805,0.80505,0.805,0.805,70600000.0
2008-08-28 04:49:00,0.80505,0.80505,0.80495,0.805,68300000.0
2008-08-28 04:50:00,0.80495,0.80495,0.80495,0.80495,35900000.0
2008-08-28 04:51:00,0.80495,0.80495,0.80495,0.80495,10200000.0
2008-08-28 04:52:00,0.805,0.80505,0.805,0.805,118600000.0
2008-08-28 04:53:00,0.805,0.805,0.8049,0.80495,253400000.0
2008-08-28 04:54:00,0.805,0.805,0.80495,0.80495,157200000.0
2008-08-28 04:55:00,0.80495,0.80505,0.80495,0.80505,92800000.0
2008-08-28 04:56:00,0.8051,0.80515,0.80505,0.80505,67100000.0
2008-08-28 04:57:00,0.8051,0.8051,0.80505,0.80505,135800000.0
2008-08-28 04:58:00,0.80505,0.8052,0.80505,0.8052,87700000.0
2008-08-28 04:59:00,0.8052,0.80525,0.80495,0.80495,126200000.0
2008-08-28 05:00:00,0.80495,0.80505,0.80495,0.80505,45300000.0
2008-08-28 05:01:00,0.80505,0.80505,0.805,0.805,16700000.0
2008-08-28 05:02:00,0.805,0.80515,0.805,0.805,47600000.0
2008-08-28 05:03:00,0.80505,0.80505,0.80505,0.80505,10800000.0
2008-08-28 05:04:00,0.80505,0.80505,0.8049,0.805,33700000.0
2008-08-28 05:05:00,0.805,0.8052,0.805,0.805,132000000.0
2008-08-28 05:06:00,0.805,0.8051,0.80495,0.805,71200000.0
2008-08-28 05:07:00,0.805,0.8052,0.805,0.80515,64700000.0
2008-08-28 05:08:00,0.80515,0.80515,0.80505,0.80515,76200000.0
2008-08-28 05:09:00,0.80515,0.80515,0.80495,0.80505,160700000.0
2008-08-28 05:10:00,0.80505,0.80505,0.805,0.80505,16200000.0
2008-08-28 05:11:00,0.80505,0.8051,0.805,0.80505,21600000.0
2008-08-28 05:12:00,0.80505,0.80505,0.805,0.805,18700000.0
2008-08-28 05:13:00,0.80505,0.80505,0.805,0.805,8100000.0
2008-08-28 05:14:00,0.80505,0.80505,0.805,0.805,11500000.0
2008-08-28 05:15:00,0.805,0.805,0.8049,0.805,58800000.0
2008-08-28 05:16:00,0.80495,0.80505,0.80495,0.80505,21400000.0
2008-08-28 05:17:00,0.805,0.80505,0.805,0.805,38700000.0
2008-08-28 05:18:00,0.805,0.805,0.80485,0.80485,17200000.0
2008-08-28 05:19:00,0.80485,0.8049,0.8048,0.80485,69000000.0
2008-08-28 05:20:00,0.80485,0.80485,0.8048,0.8048,76800000.0
2008-08-28 05:21:00,0.8048,0.8048,0.8047,0.8047,37900000.0
2008-08-28 05:22:00,0.8047,0.80475,0.8047,0.80475,95200000.0
2008-08-28 05:23:00,0.80475,0.80475,0.80465,0.80465,140400000.0
2008-08-28 05:24:00,0.80465,0.8047,0.80455,0.8047,283400001.0
2008-08-28 05:25:00,0.8047,0.8048,0.80465,0.80475,184700000.0
2008-08-28 05:26:00,0.80475,0.8049,0.80475,0.8049,113900000.0
2008-08-28 05:27:00,0.80485,0.80495,0.8048,0.80495,88200000.0
2008-08-28 05:28:00,0.80495,0.805,0.80495,0.805,51200000.0
2008-08-28 05:29:00,0.805,0.8051,0.80495,0.80495,64600000.0
2008-08-28 05:30:00,0.80495,0.80495,0.8049,0.8049,90400000.0
2008-08-28 05:31:00,0.8049,0.80495,0.8049,0.80495,45300000.0
2008-08-28 05:32:00,0.8049,0.8049,0.8047,0.80475,81600000.0
2008-08-28 05:33:00,0.80475,0.8048,0.80475,0.8048,156600000.0
2008-08-28 05:34:00,0.8048,0.80485,0.8047,0.80475,159900000.0
2008-08-28 05:35:00,0.80475,0.80475,0.80475,0.80475,12700000.0
2008-08-28 05:36:00,0.80475,0.80475,0.8047,0.80475,50900000.0
2008-08-28 05:37:00,0.80475,0.80475,0.8047,0.8047,24700000.0
2008-08-28 05:38:00,0.8047,0.8048,0.8047,0.8047,56200000.0
2008-08-28 05:39:00,0.8047,0.8047,0.8047,0.8047,1700000.0
2008-08-28 05:40:00,0.80475,0.8048,0.8047,0.8048,43700000.0
2008-08-28 05:41:00,0.8048,0.8049,0.8048,0.8049,32500000.0
2008-08-28 05:42:00,0.80495,0.80495,0.80475,0.8049,213600000.0
2008-08-28 05:43:00,0.8049,0.8049,0.8048,0.8048,89400000.0
2008-08-28 05:44:00,0.8048,0.8049,0.8048,0.8049,39800000.0
2008-08-28 05:45:00,0.8049,0.8049,0.80485,0.8049,145500000.0
2008-08-28 05:46:00,0.8049,0.80495,0.8048,0.80495,138900000.0
2008-08-28 05:47:00,0.80495,0.80495,0.80495,0.80495,7700000.0
2008-08-28 05:48:00,0.80495,0.8051,0.80495,0.8051,117000000.0
2008-08-28 05:49:00,0.80505,0.8052,0.80505,0.80505,133700000.0
2008-08-28 05:50:00,0.80505,0.8051,0.805,0.80505,92500000.0
2008-08-28 05:51:00,0.80505,0.8051,0.80505,0.80505,35200000.0
2008-08-28 05:52:00,0.8051,0.80515,0.8051,0.80515,29300000.0
2008-08-28 05:53:00,0.80515,0.80525,0.80515,0.80515,44700000.0
2008-08-28 05:54:00,0.80515,0.8052,0.8051,0.80515,69700000.0
2008-08-28 05:55:00,0.8052,0.8052,0.80515,0.80515,199500000.0
2008-08-28 05:56:00,0.80515,0.80515,0.80505,0.80505,38900000.0
2008-08-28 05:57:00,0.80505,0.8052,0.80505,0.80515,24400000.0
2008-08-28 05:58:00,0.8052,0.80525,0.80515,0.80525,21400000.0
2008-08-28 05:59:00,0.8052,0.8052,0.8052,0.8052,13900000.0
2008-08-28 06:00:00,0.8052,0.8053,0.8052,0.8052,35500000.0
2008-08-28 06:01:00,0.8052,0.8052,0.80505,0.80505,59800000.0
2008-08-28 06:02:00,0.80505,0.8051,0.80505,0.8051,174700000.0
2008-08-28 06:03:00,0.8051,0.8051,0.80505,0.80505,57400000.0
2008-08-28 06:04:00,0.8051,0.8051,0.80505,0.80505,103100000.0
2008-08-28 06:05:00,0.80505,0.80505,0.805,0.805,16300000.0
2008-08-28 06:06:00,0.80505,0.80505,0.80495,0.805,215700000.0
2008-08-28 06:07:00,0.805,0.8052,0.805,0.8052,135100000.0
2008-08-28 06:08:00,0.8052,0.80525,0.80515,0.8052,71400000.0
2008-08-28 06:09:00,0.80515,0.8052,0.8051,0.8052,122300000.0
2008-08-28 06:10:00,0.8052,0.80525,0.805,0.805,223300000.0
2008-08-28 06:11:00,0.805,0.805,0.8049,0.8049,99700000.0
2008-08-28 06:12:00,0.8049,0.805,0.80485,0.8049,45500000.0
2008-08-28 06:13:00,0.80485,0.8049,0.80485,0.8049,53100000.0
2008-08-28 06:14:00,0.80485,0.8049,0.80455,0.8046,215668000.0
2008-08-28 06:15:00,0.8046,0.8047,0.8046,0.80465,197387000.0
2008-08-28 06:16:00,0.80465,0.8047,0.8046,0.8046,112250000.0
2008-08-28 06:17:00,0.8046,0.8046,0.8043,0.8043,260590000.0
2008-08-28 06:18:00,0.8043,0.8044,0.8043,0.8043,145054000.0
2008-08-28 06:19:00,0.8043,0.80435,0.8043,0.8043,55450000.0
2008-08-28 06:20:00,0.8043,0.8045,0.8043,0.8044,172950000.0
2008-08-28 06:21:00,0.8044,0.8044,0.80435,0.80435,142350000.0
2008-08-28 06:22:00,0.80435,0.8046,0.80435,0.80455,72983000.0
2008-08-28 06:23:00,0.80455,0.8047,0.8045,0.80455,124200000.0
2008-08-28 06:24:00,0.80455,0.8046,0.80445,0.8045,135600000.0
2008-08-28 06:25:00,0.80455,0.80465,0.80445,0.80465,105100000.0
2008-08-28 06:26:00,0.80465,0.80465,0.80445,0.80445,58900000.0
2008-08-28 06:27:00,0.8045,0.8045,0.8044,0.8045,48100000.0
2008-08-28 06:28:00,0.8045,0.8045,0.80445,0.8045,16700000.0
2008-08-28 06:29:00,0.8045,0.8046,0.8045,0.8046,63200000.0
2008-08-28 06:30:00,0.8046,0.8046,0.8045,0.80455,29060000.0
2008-08-28 06:31:00,0.80455,0.8046,0.8045,0.80455,96311000.0
2008-08-28 06:32:00,0.8046,0.8046,0.8045,0.8045,64351000.0
2008-08-28 06:33:00,0.8045,0.80465,0.8045,0.80455,57900000.0
2008-08-28 06:34:00,0.80455,0.8046,0.8045,0.8045,53710000.0
2008-08-28 06:35:00,0.8045,0.8046,0.8045,0.80455,47133000.0
2008-08-28 06:36:00,0.80455,0.80455,0.8045,0.8045,50130000.0
2008-08-28 06:37:00,0.8045,0.8045,0.8045,0.8045,7500000.0
2008-08-28 06:38:00,0.8045,0.80455,0.8045,0.8045,15744000.0
2008-08-28 06:39:00,0.8045,0.80455,0.8045,0.8045,23056000.0
2008-08-28 06:40:00,0.8045,0.8045,0.8045,0.8045,4750000.0
2008-08-28 06:41:00,0.8045,0.8045,0.80435,0.80435,41250000.0
2008-08-28 06:42:00,0.8044,0.8044,0.80435,0.80435,32780000.0
2008-08-28 06:43:00,0.80435,0.8044,0.80435,0.8044,19000000.0
2008-08-28 06:44:00,0.8044,0.80445,0.80435,0.8044,95040000.0
2008-08-28 06:45:00,0.8044,0.8044,0.80435,0.8044,152600000.0
2008-08-28 06:46:00,0.8044,0.80445,0.80435,0.8044,187320000.0
2008-08-28 06:47:00,0.8044,0.8045,0.80435,0.80435,96800000.0
2008-08-28 06:48:00,0.80435,0.80445,0.80435,0.80445,68860000.0
2008-08-28 06:49:00,0.80445,0.8045,0.80445,0.80445,36000000.0
2008-08-28 06:50:00,0.80445,0.8045,0.80435,0.8045,91860000.0
2008-08-28 06:51:00,0.80445,0.8046,0.8044,0.8045,230900000.0
2008-08-28 06:52:00,0.8045,0.8046,0.80435,0.8046,146630000.0
2008-08-28 06:53:00,0.80455,0.8046,0.8045,0.8045,104200000.0
2008-08-28 06:54:00,0.80445,0.8045,0.8044,0.8045,28150000.0
2008-08-28 06:55:00,0.80435,0.80455,0.80435,0.80455,119420000.0
2008-08-28 06:56:00,0.80455,0.8046,0.80445,0.8045,35500000.0
2008-08-28 06:57:00,0.80445,0.80455,0.80435,0.8045,78168000.0
2008-08-28 06:58:00,0.8045,0.8047,0.8045,0.80465,99000000.0
2008-08-28 06:59:00,0.8047,0.80475,0.8046,0.80475,91900000.0
2008-08-28 07:00:00,0.8047,0.80475,0.80465,0.8047,67000000.0
2008-08-28 07:01:00,0.8047,0.80485,0.8047,0.80485,104500000.0
2008-08-28 07:02:00,0.80485,0.80485,0.80465,0.80465,64900000.0
2008-08-28 07:03:00,0.8047,0.8048,0.80465,0.80475,185300000.0
2008-08-28 07:04:00,0.80475,0.80475,0.8046,0.80475,121600000.0
2008-08-28 07:05:00,0.8047,0.8048,0.8047,0.8047,139100000.0
2008-08-28 07:06:00,0.8047,0.80475,0.80465,0.80465,92000000.0
2008-08-28 07:07:00,0.80465,0.8047,0.8046,0.80465,107700000.0
2008-08-28 07:08:00,0.80465,0.8048,0.80465,0.8047,89100000.0
2008-08-28 07:09:00,0.80475,0.80495,0.80465,0.8049,249100000.0
2008-08-28 07:10:00,0.8049,0.80495,0.8048,0.8049,155500000.0
2008-08-28 07:11:00,0.8049,0.8049,0.80465,0.80475,258500000.0
2008-08-28 07:12:00,0.80475,0.80495,0.8047,0.8049,186200000.0
2008-08-28 07:13:00,0.8049,0.8049,0.80465,0.80465,142599999.0
2008-08-28 07:14:00,0.8047,0.8048,0.80465,0.8048,106099999.0
2008-08-28 07:15:00,0.80475,0.8048,0.80465,0.8048,66200000.0
2008-08-28 07:16:00,0.8048,0.80485,0.80465,0.8047,92200000.0
2008-08-28 07:17:00,0.8047,0.80485,0.8047,0.8048,95200000.0
2008-08-28 07:18:00,0.8048,0.80485,0.8046,0.80485,128200000.0
2008-08-28 07:19:00,0.80485,0.80505,0.80485,0.805,152900000.0
2008-08-28 07:20:00,0.80505,0.80505,0.8049,0.80495,199200000.0
2008-08-28 07:21:00,0.80495,0.805,0.80495,0.805,46700000.0
2008-08-28 07:22:00,0.805,0.80505,0.805,0.80505,59000000.0
2008-08-28 07:23:00,0.80505,0.80525,0.805,0.8052,83400000.0
2008-08-28 07:24:00,0.8052,0.80525,0.80515,0.8052,201300000.0
2008-08-28 07:25:00,0.8052,0.80525,0.80515,0.80525,43400000.0
2008-08-28 07:26:00,0.80525,0.80525,0.80505,0.80505,44100000.0
2008-08-28 07:27:00,0.805,0.80515,0.8048,0.805,180000000.0
2008-08-28 07:28:00,0.805,0.80505,0.80475,0.80505,281200000.0
2008-08-28 07:29:00,0.80505,0.80505,0.80495,0.80495,81800000.0
2008-08-28 07:30:00,0.80495,0.805,0.8049,0.8049,88700000.0
2008-08-28 07:31:00,0.8049,0.8049,0.8049,0.8049,34400000.0
2008-08-28 07:32:00,0.8049,0.8051,0.8049,0.80505,158500000.0
2008-08-28 07:33:00,0.805,0.80515,0.805,0.8051,160800000.0
2008-08-28 07:34:00,0.8051,0.8051,0.80505,0.80505,60400000.0
2008-08-28 07:35:00,0.80505,0.80505,0.80495,0.805,85600000.0
2008-08-28 07:36:00,0.80495,0.80495,0.8047,0.8047,102600000.0
2008-08-28 07:37:00,0.8047,0.8048,0.8047,0.8048,78200000.0
2008-08-28 07:38:00,0.8048,0.8049,0.8047,0.80485,171200000.0
2008-08-28 07:39:00,0.8049,0.8049,0.8047,0.8048,202200000.0
2008-08-28 07:40:00,0.8048,0.8049,0.80475,0.8049,114900000.0
2008-08-28 07:41:00,0.8049,0.8049,0.80475,0.80475,52400000.0
2008-08-28 07:42:00,0.80475,0.80475,0.80445,0.80455,173800000.0
2008-08-28 07:43:00,0.8045,0.8046,0.80445,0.8045,178500000.0
2008-08-28 07:44:00,0.8045,0.8047,0.80435,0.80435,206005000.0
2008-08-28 07:45:00,0.80435,0.8047,0.80435,0.80455,184093000.0
2008-08-28 07:46:00,0.80455,0.8047,0.8045,0.80465,114900000.0
2008-08-28 07:47:00,0.80465,0.80465,0.8046,0.80465,123700000.0
2008-08-28 07:48:00,0.80475,0.80485,0.8046,0.8046,151700000.0
2008-08-28 07:49:00,0.8046,0.80465,0.80455,0.80465,72600000.0
2008-08-28 07:50:00,0.80465,0.8049,0.8046,0.80475,165900000.0
2008-08-28 07:51:00,0.8048,0.8048,0.80465,0.80465,68100000.0
2008-08-28 07:52:00,0.80465,0.80475,0.80465,0.8047,43000000.0
2008-08-28 07:53:00,0.8047,0.8047,0.8046,0.8046,82400000.0
2008-08-28 07:54:00,0.8046,0.80475,0.8046,0.8047,74300000.0
2008-08-28 07:55:00,0.8047,0.80485,0.80465,0.80475,64900000.0
2008-08-28 07:56:00,0.8047,0.8047,0.80455,0.8046,21300000.0
2008-08-28 07:57:00,0.8046,0.80495,0.8046,0.80485,50641850.0
2008-08-28 07:58:00,0.8049,0.80505,0.80485,0.80505,34200000.0
2008-08-28 07:59:00,0.8051,0.8055,0.80505,0.8055,121900000.0
2008-08-28 08:00:00,0.80545,0.8059,0.8053,0.8054,90400000.0
2008-08-28 08:01:00,0.8054,0.80545,0.80505,0.8052,97800000.0
2008-08-28 08:02:00,0.80515,0.80545,0.80515,0.8054,76300000.0
2008-08-28 08:03:00,0.80535,0.80555,0.8052,0.8055,125100000.0
2008-08-28 08:04:00,0.80555,0.8059,0.80555,0.80585,197300000.0
2008-08-28 08:05:00,0.80585,0.80595,0.8057,0.80585,169800000.0
2008-08-28 08:06:00,0.80585,0.80595,0.8055,0.8055,230200000.0
2008-08-28 08:07:00,0.80545,0.80575,0.80545,0.8057,164200000.0
2008-08-28 08:08:00,0.8057,0.8058,0.80555,0.8057,150500001.0
2008-08-28 08:09:00,0.80575,0.80575,0.8052,0.80525,221500000.0
2008-08-28 08:10:00,0.8053,0.80555,0.80525,0.8053,100200000.0
2008-08-28 08:11:00,0.8053,0.8055,0.8053,0.8053,83300000.0
2008-08-28 08:12:00,0.8053,0.80535,0.8051,0.8052,137700001.0
2008-08-28 08:13:00,0.8051,0.8053,0.8051,0.8053,98800000.0
2008-08-28 08:14:00,0.8053,0.80555,0.8053,0.8053,132821000.0
2008-08-28 08:15:00,0.8053,0.80535,0.8052,0.8052,60310000.0
2008-08-28 08:16:00,0.8052,0.80525,0.8052,0.8052,153253000.0
2008-08-28 08:17:00,0.8052,0.8053,0.80495,0.805,168322000.0
2008-08-28 08:18:00,0.805,0.805,0.80495,0.80495,64160000.0
2008-08-28 08:19:00,0.80495,0.80495,0.80465,0.8047,397900005.0
2008-08-28 08:20:00,0.80475,0.8048,0.80435,0.80435,261936000.0
2008-08-28 08:21:00,0.80435,0.80465,0.80435,0.80465,300312000.0
2008-08-28 08:22:00,0.8046,0.8047,0.8046,0.8046,40800000.0
2008-08-28 08:23:00,0.8046,0.80485,0.8045,0.80485,151200000.0
2008-08-28 08:24:00,0.8049,0.80505,0.8045,0.8046,401500000.0
2008-08-28 08:25:00,0.8046,0.80475,0.8046,0.80475,40319000.0
2008-08-28 08:26:00,0.8047,0.8047,0.8046,0.80465,20531000.0
2008-08-28 08:27:00,0.8047,0.8047,0.8046,0.8046,42647000.0
2008-08-28 08:28:00,0.80465,0.80465,0.8046,0.8046,100080000.0
2008-08-28 08:29:00,0.8046,0.80465,0.8046,0.8046,58462000.0
2008-08-28 08:30:00,0.8046,0.80465,0.8046,0.8046,83636000.0
2008-08-28 08:31:00,0.8046,0.8046,0.8046,0.8046,159217999.0
2008-08-28 08:32:00,0.8046,0.8046,0.80445,0.80445,64450000.0
2008-08-28 08:33:00,0.80445,0.80445,0.80435,0.80435,136964000.0
2008-08-28 08:34:00,0.80435,0.8044,0.80435,0.80435,332226000.0
2008-08-28 08:35:00,0.80435,0.8046,0.80435,0.8046,127731000.0
2008-08-28 08:36:00,0.80465,0.80465,0.8045,0.80455,45300000.0
2008-08-28 08:37:00,0.8046,0.8046,0.8045,0.8046,156300000.0
2008-08-28 08:38:00,0.8046,0.8051,0.8045,0.80495,553500000.0
2008-08-28 08:39:00,0.805,0.805,0.80485,0.80485,329700001.0
2008-08-28 08:40:00,0.80485,0.80485,0.80465,0.80475,122700000.0
2008-08-28 08:41:00,0.80475,0.80495,0.8047,0.8048,223200000.0
2008-08-28 08:42:00,0.8048,0.80495,0.80465,0.80485,237900000.0
2008-08-28 08:43:00,0.80485,0.8049,0.80465,0.8048,474800001.0
2008-08-28 08:44:00,0.8048,0.80495,0.8048,0.80495,168200000.0
2008-08-28 08:45:00,0.80495,0.80505,0.80485,0.80485,192100001.0
2008-08-28 08:46:00,0.80485,0.80505,0.80485,0.80505,207100000.0
2008-08-28 08:47:00,0.80505,0.80505,0.80495,0.80495,225000000.0
2008-08-28 08:48:00,0.80495,0.8051,0.80495,0.80505,129100000.0
2008-08-28 08:49:00,0.80505,0.8051,0.80495,0.80495,90400000.0
2008-08-28 08:50:00,0.80495,0.80505,0.8049,0.80495,92281000.0
2008-08-28 08:51:00,0.805,0.8051,0.80495,0.805,125881000.0
2008-08-28 08:52:00,0.805,0.8052,0.805,0.8052,163743000.0
2008-08-28 08:53:00,0.80515,0.8053,0.8047,0.8047,275100000.0
2008-08-28 08:54:00,0.80465,0.80485,0.8045,0.8047,298462000.0
2008-08-28 08:55:00,0.8047,0.80475,0.80465,0.8047,148381000.0
2008-08-28 08:56:00,0.80475,0.8048,0.8047,0.80475,136481000.0
2008-08-28 08:57:00,0.80475,0.8048,0.80455,0.8047,192500000.0
2008-08-28 08:58:00,0.8047,0.8047,0.80445,0.80455,141362000.0
2008-08-28 08:59:00,0.80455,0.80455,0.80435,0.80435,450553000.0
2008-08-28 09:00:00,0.80435,0.8044,0.80435,0.80435,189478000.0
2008-08-28 09:01:00,0.80435,0.80455,0.80435,0.80455,86750000.0
2008-08-28 09:02:00,0.8045,0.80455,0.8044,0.80445,216300000.0
2008-08-28 09:03:00,0.80455,0.8046,0.80445,0.8045,339162002.0
2008-08-28 09:04:00,0.8045,0.80465,0.8045,0.8046,210500002.0
2008-08-28 09:05:00,0.8046,0.80475,0.8046,0.80465,302300000.0
2008-08-28 09:06:00,0.80465,0.8048,0.80465,0.8047,439700000.0
2008-08-28 09:07:00,0.8047,0.8047,0.80435,0.80435,401199999.0
2008-08-28 09:08:00,0.8044,0.8045,0.80435,0.8045,319900000.0
2008-08-28 09:09:00,0.8045,0.8045,0.80445,0.8045,85000000.0
2008-08-28 09:10:00,0.8045,0.8045,0.8044,0.8044,78900000.0
2008-08-28 09:11:00,0.8044,0.80455,0.8044,0.80445,337256000.0
2008-08-28 09:12:00,0.80445,0.8046,0.80445,0.80455,432188000.0
2008-08-28 09:13:00,0.80455,0.8047,0.80455,0.8046,537699999.0
2008-08-28 09:14:00,0.8046,0.80465,0.80455,0.80455,696499998.0
2008-08-28 09:15:00,0.80455,0.8047,0.80455,0.80465,430400000.0
2008-08-28 09:16:00,0.8047,0.80475,0.80455,0.8047,461200000.0
2008-08-28 09:17:00,0.8047,0.80475,0.80445,0.8045,492385999.0
2008-08-28 09:18:00,0.8045,0.80465,0.8045,0.8045,400000000.0
2008-08-28 09:19:00,0.8045,0.8047,0.80445,0.80455,844664009.0
2008-08-28 09:20:00,0.80455,0.80465,0.80445,0.8045,824746013.0
2008-08-28 09:21:00,0.8045,0.8046,0.80445,0.8045,348473999.0
2008-08-28 09:22:00,0.8045,0.80455,0.80445,0.80445,1798659991.0
2008-08-28 09:23:00,0.80445,0.8045,0.80445,0.8045,1061250986.0
2008-08-28 09:24:00,0.8045,0.8045,0.80445,0.80445,340418000.0
2008-08-28 09:25:00,0.8045,0.80465,0.8045,0.80455,295200000.0
2008-08-28 09:26:00,0.80455,0.8046,0.8045,0.80455,99500000.0
2008-08-28 09:27:00,0.80455,0.8046,0.80445,0.80455,543803000.0
2008-08-28 09:28:00,0.80455,0.80455,0.80445,0.80445,293162000.0
2008-08-28 09:29:00,0.8043,0.8046,0.8043,0.80455,337900000.0
2008-08-28 09:30:00,0.80455,0.8046,0.80405,0.80405,409400000.0
2008-08-28 09:31:00,0.80405,0.80425,0.804,0.8041,551700000.0
2008-08-28 09:32:00,0.80405,0.80455,0.80405,0.8044,1042682997.0
2008-08-28 09:33:00,0.8044,0.8045,0.80425,0.8043,503400000.0
2008-08-28 09:34:00,0.80425,0.8043,0.8042,0.80425,299500000.0
2008-08-28 09:35:00,0.8043,0.8043,0.80405,0.80405,375653999.0
2008-08-28 09:36:00,0.8041,0.80415,0.80405,0.8041,393756000.0
2008-08-28 09:37:00,0.80415,0.8043,0.80405,0.8041,485729000.0
2008-08-28 09:38:00,0.8041,0.80415,0.80405,0.80405,202629000.0
2008-08-28 09:39:00,0.80405,0.80405,0.80405,0.80405,13462000.0
2008-08-28 09:40:00,0.80405,0.80405,0.8036,0.80365,454159002.0
2008-08-28 09:41:00,0.80365,0.8039,0.80365,0.8038,422600000.0
2008-08-28 09:42:00,0.80375,0.80385,0.8036,0.80365,476499998.0
2008-08-28 09:43:00,0.8037,0.80375,0.80365,0.80375,196700000.0
2008-08-28 09:44:00,0.80375,0.80375,0.8034,0.80355,654499998.0
2008-08-28 09:45:00,0.80355,0.8037,0.8035,0.8036,473700000.0
2008-08-28 09:46:00,0.8036,0.80365,0.80335,0.80335,615299998.0
2008-08-28 09:47:00,0.80335,0.80345,0.8033,0.80335,342100000.0
2008-08-28 09:48:00,0.80335,0.8034,0.80305,0.80315,805500000.0
2008-08-28 09:49:00,0.8031,0.80345,0.8031,0.80345,612600001.0
2008-08-28 09:50:00,0.80345,0.80365,0.80345,0.8036,317800000.0
2008-08-28 09:51:00,0.8036,0.8038,0.8036,0.8038,369400000.0
2008-08-28 09:52:00,0.8038,0.8042,0.8038,0.80415,425200000.0
2008-08-28 09:53:00,0.8042,0.8042,0.80405,0.8041,221000000.0
2008-08-28 09:54:00,0.80415,0.8043,0.80405,0.80415,475000000.0
2008-08-28 09:55:00,0.80415,0.80425,0.80405,0.80425,449399999.0
2008-08-28 09:56:00,0.80425,0.8043,0.8041,0.80425,545300000.0
2008-08-28 09:57:00,0.8043,0.8045,0.80425,0.80445,410400000.0
2008-08-28 09:58:00,0.80445,0.8045,0.8042,0.80425,319400000.0
2008-08-28 09:59:00,0.80425,0.8043,0.8041,0.8041,385700001.0
2008-08-28 10:00:00,0.80415,0.80425,0.80395,0.80395,312300000.0
2008-08-28 10:01:00,0.80395,0.804,0.80375,0.80395,399300000.0
2008-08-28 10:02:00,0.80395,0.804,0.80385,0.80395,335100001.0
2008-08-28 10:03:00,0.80395,0.80415,0.80395,0.80415,253399999.0
2008-08-28 10:04:00,0.8042,0.8042,0.80405,0.80405,234400000.0
2008-08-28 10:05:00,0.80405,0.8041,0.80395,0.80395,242100000.0
2008-08-28 10:06:00,0.8039,0.80415,0.8039,0.8039,209400000.0
2008-08-28 10:07:00,0.80395,0.80395,0.80375,0.80385,238400000.0
2008-08-28 10:08:00,0.80385,0.8042,0.80385,0.8042,230200000.0
2008-08-28 10:09:00,0.80415,0.80415,0.8039,0.8039,298600000.0
2008-08-28 10:10:00,0.8039,0.804,0.80385,0.8039,107200000.0
2008-08-28 10:11:00,0.80395,0.8041,0.80395,0.804,181600000.0
2008-08-28 10:12:00,0.804,0.8041,0.804,0.8041,173299999.0
2008-08-28 10:13:00,0.8041,0.80415,0.80405,0.8041,68000000.0
2008-08-28 10:14:00,0.8041,0.8044,0.8041,0.80435,311100000.0
2008-08-28 10:15:00,0.80435,0.8044,0.8042,0.8043,322599999.0
2008-08-28 10:16:00,0.80425,0.8043,0.8041,0.80415,245300001.0
2008-08-28 10:17:00,0.80415,0.8043,0.80415,0.8042,436200000.0
2008-08-28 10:18:00,0.8042,0.80425,0.804,0.804,238400000.0
2008-08-28 10:19:00,0.804,0.8041,0.8039,0.8041,177600000.0
2008-08-28 10:20:00,0.8041,0.8042,0.8041,0.80415,106200000.0
2008-08-28 10:21:00,0.80415,0.80425,0.804,0.8042,240500000.0
2008-08-28 10:22:00,0.8042,0.80425,0.8041,0.80415,243800001.0
2008-08-28 10:23:00,0.80415,0.8042,0.80405,0.8041,130600000.0
2008-08-28 10:24:00,0.80405,0.80405,0.80405,0.80405,25500000.0
2008-08-28 10:25:00,0.8041,0.80425,0.80405,0.80415,362300000.0
2008-08-28 10:26:00,0.80415,0.80425,0.80415,0.8042,235700000.0
2008-08-28 10:27:00,0.80425,0.80435,0.8042,0.8042,81300000.0
2008-08-28 10:28:00,0.80425,0.80425,0.8041,0.80415,132700000.0
2008-08-28 10:29:00,0.8041,0.80415,0.804,0.80405,278600001.0
2008-08-28 10:30:00,0.80405,0.8041,0.80405,0.80405,128200000.0
2008-08-28 10:31:00,0.80405,0.80405,0.8039,0.80405,173800000.0
2008-08-28 10:32:00,0.80405,0.8041,0.80395,0.80395,204100001.0
2008-08-28 10:33:00,0.804,0.804,0.80375,0.8038,205600000.0
2008-08-28 10:34:00,0.8038,0.8038,0.80365,0.80375,372600001.0
2008-08-28 10:35:00,0.8038,0.80415,0.80375,0.80405,359700000.0
2008-08-28 10:36:00,0.80405,0.80415,0.80405,0.8041,426000004.0
2008-08-28 10:37:00,0.8041,0.8042,0.8041,0.80415,92800000.0
2008-08-28 10:38:00,0.80415,0.80415,0.8041,0.8041,90900000.0
2008-08-28 10:39:00,0.8041,0.80415,0.80405,0.8041,226400000.0
2008-08-28 10:40:00,0.8041,0.80415,0.80375,0.80375,364600001.0
2008-08-28 10:41:00,0.8038,0.8038,0.8035,0.8035,337400001.0
2008-08-28 10:42:00,0.8035,0.8036,0.80345,0.80355,181600000.0
2008-08-28 10:43:00,0.80355,0.8036,0.8035,0.8036,183000000.0
2008-08-28 10:44:00,0.8036,0.8037,0.8036,0.80365,132200000.0
2008-08-28 10:45:00,0.80365,0.80365,0.80355,0.80355,183600000.0
2008-08-28 10:46:00,0.80355,0.8037,0.80355,0.80355,308800001.0
2008-08-28 10:47:00,0.8036,0.80365,0.80355,0.8036,192000000.0
2008-08-28 10:48:00,0.80355,0.80375,0.80335,0.80365,405799999.0
2008-08-28 10:49:00,0.80365,0.80375,0.80355,0.80355,113600000.0
2008-08-28 10:50:00,0.8036,0.8037,0.8035,0.8036,137600000.0
2008-08-28 10:51:00,0.80365,0.8037,0.8036,0.8036,180300000.0
2008-08-28 10:52:00,0.8036,0.80375,0.8036,0.80375,135000000.0
2008-08-28 10:53:00,0.8037,0.80375,0.8036,0.8036,238600000.0
2008-08-28 10:54:00,0.80355,0.80365,0.8033,0.80335,586200002.0
2008-08-28 10:55:00,0.80335,0.80345,0.80325,0.80325,284900000.0
2008-08-28 10:56:00,0.80325,0.8033,0.8031,0.8031,301841000.0
2008-08-28 10:57:00,0.8031,0.8031,0.80285,0.8029,71400000.0
2008-08-28 10:58:00,0.8029,0.803,0.8028,0.8029,295335000.0
2008-08-28 10:59:00,0.80295,0.80295,0.8028,0.80285,442452996.0
2008-08-28 11:00:00,0.8028,0.8031,0.8028,0.803,328130000.0
2008-08-28 11:01:00,0.803,0.8033,0.803,0.80315,433099999.0
2008-08-28 11:02:00,0.8032,0.80335,0.8032,0.8033,182500001.0
2008-08-28 11:03:00,0.8033,0.80355,0.80325,0.8035,268500003.0
2008-08-28 11:04:00,0.80345,0.8037,0.80345,0.80355,450400000.0
2008-08-28 11:05:00,0.80355,0.80385,0.8035,0.80375,337800000.0
2008-08-28 11:06:00,0.8038,0.80405,0.80375,0.80395,429600001.0
2008-08-28 11:07:00,0.80395,0.804,0.8038,0.8039,277700000.0
2008-08-28 11:08:00,0.8039,0.8039,0.80385,0.8039,245200000.0
2008-08-28 11:09:00,0.8039,0.8039,0.8038,0.8038,142300000.0
2008-08-28 11:10:00,0.8038,0.80385,0.8037,0.8038,157400000.0
2008-08-28 11:11:00,0.8038,0.80395,0.80375,0.8039,145300000.0
2008-08-28 11:12:00,0.8039,0.80395,0.8038,0.8038,88500000.0
2008-08-28 11:13:00,0.8038,0.8039,0.80375,0.8039,418500001.0
2008-08-28 11:14:00,0.8039,0.8043,0.8039,0.80415,280600000.0
2008-08-28 11:15:00,0.80415,0.8042,0.80395,0.804,237900000.0
2008-08-28 11:16:00,0.8041,0.8041,0.8039,0.80405,154200000.0
2008-08-28 11:17:00,0.80415,0.80425,0.80405,0.8041,466300001.0
2008-08-28 11:18:00,0.80405,0.80425,0.80405,0.8042,312200000.0
2008-08-28 11:19:00,0.8042,0.80445,0.80415,0.80445,515900000.0
2008-08-28 11:20:00,0.80445,0.8045,0.80435,0.8044,163100000.0
2008-08-28 11:21:00,0.8044,0.8045,0.8044,0.8045,111400000.0
2008-08-28 11:22:00,0.8045,0.80455,0.80415,0.80425,292100000.0
2008-08-28 11:23:00,0.80425,0.8045,0.8042,0.80445,139300000.0
2008-08-28 11:24:00,0.80445,0.80455,0.8044,0.8044,227200000.0
2008-08-28 11:25:00,0.8044,0.80455,0.80435,0.80455,137400001.0
2008-08-28 11:26:00,0.80445,0.80445,0.80435,0.8044,194100000.0
2008-08-28 11:27:00,0.8044,0.80445,0.80395,0.804,332200000.0
2008-08-28 11:28:00,0.804,0.80425,0.804,0.8042,460767501.0
2008-08-28 11:29:00,0.8042,0.80425,0.80395,0.80395,275000000.0
2008-08-28 11:30:00,0.80395,0.804,0.80395,0.80395,282800000.0
2008-08-28 11:31:00,0.80395,0.804,0.8037,0.8038,458600001.0
2008-08-28 11:32:00,0.80375,0.80385,0.80375,0.80375,212700001.0
2008-08-28 11:33:00,0.80375,0.8039,0.80375,0.80385,235500000.0
2008-08-28 11:34:00,0.80385,0.804,0.8038,0.8039,196100000.0
2008-08-28 11:35:00,0.8039,0.80395,0.80385,0.80395,211300002.0
2008-08-28 11:36:00,0.804,0.8041,0.8039,0.804,224500000.0
2008-08-28 11:37:00,0.804,0.80405,0.80395,0.804,160000000.0
2008-08-28 11:38:00,0.804,0.80405,0.80395,0.804,412199999.0
2008-08-28 11:39:00,0.804,0.80405,0.8039,0.80395,408200000.0
2008-08-28 11:40:00,0.80395,0.80395,0.80385,0.80385,241200000.0
2008-08-28 11:41:00,0.8039,0.80405,0.80385,0.804,173600001.0
2008-08-28 11:42:00,0.804,0.804,0.80375,0.80375,405900000.0
2008-08-28 11:43:00,0.80375,0.804,0.80375,0.80395,417100002.0
2008-08-28 11:44:00,0.80395,0.80405,0.80385,0.80385,197100000.0
2008-08-28 11:45:00,0.80385,0.80395,0.8038,0.80385,262900000.0
2008-08-28 11:46:00,0.8039,0.80395,0.8038,0.80395,129400000.0
2008-08-28 11:47:00,0.80395,0.80405,0.8038,0.8039,287900000.0
2008-08-28 11:48:00,0.8039,0.80395,0.8038,0.8039,298900000.0
2008-08-28 11:49:00,0.80385,0.8039,0.8035,0.80355,305400001.0
2008-08-28 11:50:00,0.80355,0.80375,0.8035,0.8037,216700000.0
2008-08-28 11:51:00,0.8037,0.80375,0.8036,0.8036,72300000.0
2008-08-28 11:52:00,0.8037,0.8037,0.80355,0.80355,204300000.0
2008-08-28 11:53:00,0.8036,0.8036,0.80355,0.8036,150000001.0
2008-08-28 11:54:00,0.8036,0.80365,0.80355,0.80365,343700001.0
2008-08-28 11:55:00,0.80365,0.8038,0.8036,0.80375,394000000.0
2008-08-28 11:56:00,0.80375,0.8038,0.80375,0.8038,297800000.0
2008-08-28 11:57:00,0.8038,0.8038,0.80375,0.80375,325000000.0
2008-08-28 11:58:00,0.80375,0.80385,0.8037,0.8038,262800000.0
2008-08-28 11:59:00,0.8038,0.80385,0.80375,0.8038,245800000.0
2008-08-28 12:00:00,0.80395,0.8046,0.80395,0.80435,484100000.0
2008-08-28 12:01:00,0.80435,0.8044,0.804,0.80405,347200000.0
2008-08-28 12:02:00,0.80405,0.8042,0.80405,0.8041,161900000.0
2008-08-28 12:03:00,0.80405,0.8042,0.80405,0.8041,200700000.0
2008-08-28 12:04:00,0.8041,0.80465,0.8041,0.80465,455400001.0
2008-08-28 12:05:00,0.80455,0.80475,0.80455,0.8046,497000000.0
2008-08-28 12:06:00,0.8047,0.805,0.8046,0.805,278400000.0
2008-08-28 12:07:00,0.805,0.80505,0.80485,0.80505,257500001.0
2008-08-28 12:08:00,0.80505,0.80535,0.80505,0.80535,281500000.0
2008-08-28 12:09:00,0.8054,0.8054,0.8052,0.8052,412800000.0
2008-08-28 12:10:00,0.80525,0.8053,0.8052,0.8053,177300000.0
2008-08-28 12:11:00,0.8053,0.8053,0.8052,0.80525,248900000.0
2008-08-28 12:12:00,0.80525,0.8053,0.8052,0.80525,88000000.0
2008-08-28 12:13:00,0.80525,0.8054,0.80525,0.8053,328100000.0
2008-08-28 12:14:00,0.8054,0.80545,0.80525,0.8054,292400000.0
2008-08-28 12:15:00,0.8054,0.80555,0.8053,0.80535,326400000.0
2008-08-28 12:16:00,0.80535,0.80535,0.80505,0.8052,395100000.0
2008-08-28 12:17:00,0.8052,0.8053,0.8052,0.8052,147800000.0
2008-08-28 12:18:00,0.80525,0.80525,0.8052,0.8052,66600000.0
2008-08-28 12:19:00,0.8052,0.80525,0.8052,0.8052,70400000.0
2008-08-28 12:20:00,0.80525,0.8054,0.80525,0.8053,263299999.0
2008-08-28 12:21:00,0.80535,0.8054,0.80525,0.8054,276800000.0
2008-08-28 12:22:00,0.8054,0.8054,0.8052,0.8052,245699999.0
2008-08-28 12:23:00,0.8052,0.8053,0.80515,0.80515,219700000.0
2008-08-28 12:24:00,0.80515,0.8052,0.80505,0.80505,200600000.0
2008-08-28 12:25:00,0.80505,0.80505,0.8049,0.80495,162100000.0
2008-08-28 12:26:00,0.80495,0.805,0.80495,0.805,356500000.0
2008-08-28 12:27:00,0.80505,0.80505,0.805,0.80505,49500000.0
2008-08-28 12:28:00,0.80505,0.80525,0.80505,0.80515,187000000.0
2008-08-28 12:29:00,0.80515,0.80515,0.8051,0.80515,91500000.0
2008-08-28 12:30:00,0.80515,0.80525,0.80515,0.80515,88900000.0
2008-08-28 12:31:00,0.8052,0.8052,0.8051,0.8051,117100000.0
2008-08-28 12:32:00,0.80515,0.8052,0.80505,0.8052,154000000.0
2008-08-28 12:33:00,0.80515,0.80525,0.8051,0.80515,197099998.0
2008-08-28 12:34:00,0.8052,0.8052,0.80515,0.8052,71000000.0
2008-08-28 12:35:00,0.80515,0.8052,0.80505,0.80505,232600000.0
2008-08-28 12:36:00,0.80505,0.80515,0.805,0.805,181800000.0
2008-08-28 12:37:00,0.80495,0.805,0.8049,0.80495,105600000.0
2008-08-28 12:38:00,0.80495,0.80495,0.80485,0.8049,220399999.0
2008-08-28 12:39:00,0.8049,0.8049,0.80465,0.80465,574799999.0
2008-08-28 12:40:00,0.80465,0.80475,0.80465,0.80465,392200001.0
2008-08-28 12:41:00,0.80465,0.8047,0.8046,0.8046,160600000.0
2008-08-28 12:42:00,0.8046,0.8046,0.80435,0.8044,609000002.0
2008-08-28 12:43:00,0.80445,0.80445,0.80435,0.80435,279700000.0
2008-08-28 12:44:00,0.80445,0.8046,0.8043,0.8046,392600000.0
2008-08-28 12:45:00,0.8046,0.8047,0.8046,0.80465,65300000.0
2008-08-28 12:46:00,0.8046,0.8046,0.80435,0.8044,390099999.0
2008-08-28 12:47:00,0.8044,0.8045,0.80435,0.80445,458599999.0
2008-08-28 12:48:00,0.80445,0.80465,0.80445,0.80455,453599998.0
2008-08-28 12:49:00,0.80455,0.8046,0.80455,0.8046,133900000.0
2008-08-28 12:50:00,0.80455,0.80465,0.80455,0.80465,82700000.0
2008-08-28 12:51:00,0.80465,0.8048,0.8046,0.80465,386000000.0
2008-08-28 12:52:00,0.80465,0.80475,0.80465,0.80475,174800000.0
2008-08-28 12:53:00,0.80475,0.80485,0.80475,0.80475,274400000.0
2008-08-28 12:54:00,0.80475,0.8048,0.8047,0.80475,120200000.0
2008-08-28 12:55:00,0.80475,0.8048,0.80475,0.80475,225800000.0
2008-08-28 12:56:00,0.80475,0.8049,0.80475,0.8049,112200000.0
2008-08-28 12:57:00,0.8049,0.80495,0.80485,0.8049,156900000.0
2008-08-28 12:58:00,0.8049,0.80495,0.80485,0.80485,154000000.0
2008-08-28 12:59:00,0.80485,0.805,0.8048,0.80495,264600000.0
2008-08-28 13:00:00,0.80495,0.805,0.80475,0.80485,232700000.0
2008-08-28 13:01:00,0.8048,0.80485,0.8048,0.80485,69800000.0
2008-08-28 13:02:00,0.8048,0.80485,0.80475,0.8048,184099998.0
2008-08-28 13:03:00,0.80475,0.80475,0.80465,0.8047,196300000.0
2008-08-28 13:04:00,0.80475,0.80475,0.8047,0.8047,114200000.0
2008-08-28 13:05:00,0.8047,0.8047,0.80465,0.80465,382699997.0
2008-08-28 13:06:00,0.8047,0.80475,0.80465,0.8047,387199997.0
2008-08-28 13:07:00,0.8047,0.80475,0.8045,0.8045,224600000.0
2008-08-28 13:08:00,0.80445,0.80455,0.80445,0.80445,200099998.0
2008-08-28 13:09:00,0.80445,0.80455,0.8044,0.80455,165600000.0
2008-08-28 13:10:00,0.80455,0.80455,0.8044,0.8044,189599999.0
2008-08-28 13:11:00,0.8044,0.80455,0.80435,0.80455,152400000.0
2008-08-28 13:12:00,0.80455,0.8046,0.80445,0.8046,187000000.0
2008-08-28 13:13:00,0.8046,0.8046,0.80435,0.8046,107200000.0
2008-08-28 13:14:00,0.8046,0.8046,0.8045,0.8045,167600000.0
2008-08-28 13:15:00,0.80455,0.80465,0.8045,0.8046,204500000.0
2008-08-28 13:16:00,0.8046,0.8046,0.80435,0.80435,124500000.0
2008-08-28 13:17:00,0.8044,0.80445,0.8044,0.80445,66900000.0
2008-08-28 13:18:00,0.80445,0.80445,0.80425,0.80425,355900000.0
2008-08-28 13:19:00,0.8043,0.80435,0.8043,0.80435,102500000.0
2008-08-28 13:20:00,0.80435,0.80445,0.8043,0.80435,410300000.0
2008-08-28 13:21:00,0.80435,0.8046,0.80435,0.80455,364899997.0
2008-08-28 13:22:00,0.80455,0.8046,0.8045,0.80455,420299998.0
2008-08-28 13:23:00,0.80455,0.80465,0.80455,0.80465,134300000.0
2008-08-28 13:24:00,0.80465,0.80465,0.80455,0.80455,44800000.0
2008-08-28 13:25:00,0.80455,0.8046,0.80455,0.8046,198800000.0
2008-08-28 13:26:00,0.8046,0.8046,0.8045,0.80455,295500000.0
2008-08-28 13:27:00,0.8046,0.8046,0.80455,0.80455,296700000.0
2008-08-28 13:28:00,0.8046,0.8046,0.80425,0.8043,266599998.0
2008-08-28 13:29:00,0.8043,0.80435,0.80425,0.8043,177400000.0
2008-08-28 13:30:00,0.8043,0.80455,0.8043,0.8045,255600000.0
2008-08-28 13:31:00,0.8045,0.8045,0.80445,0.8045,53200000.0
2008-08-28 13:32:00,0.80455,0.8046,0.8045,0.80455,71000000.0
2008-08-28 13:33:00,0.8046,0.8046,0.80455,0.8046,28700000.0
2008-08-28 13:34:00,0.8046,0.8046,0.8045,0.8046,87499999.0
2008-08-28 13:35:00,0.8046,0.8046,0.8045,0.80455,211600000.0
2008-08-28 13:36:00,0.80455,0.80455,0.80445,0.80455,110600000.0
2008-08-28 13:37:00,0.80455,0.8046,0.8045,0.8045,78800000.0
2008-08-28 13:38:00,0.8045,0.80475,0.8045,0.80475,167799999.0
2008-08-28 13:39:00,0.80475,0.80475,0.80465,0.8047,538200000.0
2008-08-28 13:40:00,0.8047,0.8048,0.80445,0.8045,366199999.0
2008-08-28 13:41:00,0.8045,0.8046,0.8044,0.8045,268099998.0
2008-08-28 13:42:00,0.8045,0.80455,0.80445,0.80455,286999999.0
2008-08-28 13:43:00,0.80455,0.80465,0.80445,0.8046,322499997.0
2008-08-28 13:44:00,0.8046,0.8046,0.8045,0.8046,247900000.0
2008-08-28 13:45:00,0.8046,0.8046,0.80405,0.8042,581199996.0
2008-08-28 13:46:00,0.8042,0.80435,0.80415,0.80435,643499999.0
2008-08-28 13:47:00,0.8043,0.80455,0.8043,0.8045,315199999.0
2008-08-28 13:48:00,0.80445,0.80445,0.8044,0.80445,353200000.0
2008-08-28 13:49:00,0.80445,0.8047,0.8044,0.80455,457100000.0
2008-08-28 13:50:00,0.80455,0.8047,0.8045,0.8047,254700000.0
2008-08-28 13:51:00,0.8047,0.8048,0.80465,0.8047,424500000.0
2008-08-28 13:52:00,0.8047,0.80475,0.80465,0.80465,198500000.0
2008-08-28 13:53:00,0.80465,0.8047,0.8045,0.8047,275600000.0
2008-08-28 13:54:00,0.8047,0.80495,0.8047,0.8049,305900000.0
2008-08-28 13:55:00,0.8049,0.805,0.80475,0.80475,378300000.0
2008-08-28 13:56:00,0.80475,0.8051,0.80475,0.805,572199998.0
2008-08-28 13:57:00,0.805,0.80505,0.8049,0.805,412500000.0
2008-08-28 13:58:00,0.805,0.805,0.8049,0.805,222300000.0
2008-08-28 13:59:00,0.805,0.8051,0.8049,0.80495,384799999.0
2008-08-28 14:00:00,0.80495,0.8051,0.8049,0.80505,354500000.0
2008-08-28 14:01:00,0.805,0.80505,0.8048,0.8048,177599999.0
2008-08-28 14:02:00,0.8048,0.80485,0.8047,0.8048,252000000.0
2008-08-28 14:03:00,0.8048,0.80485,0.8047,0.8047,157400000.0
2008-08-28 14:04:00,0.80465,0.8048,0.8046,0.80475,315800001.0
2008-08-28 14:05:00,0.80475,0.8048,0.8047,0.80475,125000000.0
2008-08-28 14:06:00,0.80475,0.80475,0.8047,0.80475,72000000.0
2008-08-28 14:07:00,0.80475,0.8048,0.80465,0.8048,95799999.0
2008-08-28 14:08:00,0.8048,0.8049,0.80475,0.8049,239299997.0
2008-08-28 14:09:00,0.8049,0.8049,0.8048,0.8048,432199997.0
2008-08-28 14:10:00,0.8048,0.8049,0.8047,0.80475,256199998.0
2008-08-28 14:11:00,0.80475,0.8048,0.8047,0.80475,302299998.0
2008-08-28 14:12:00,0.80475,0.80475,0.80465,0.80465,232400001.0
2008-08-28 14:13:00,0.80465,0.8047,0.8044,0.8045,322900000.0
2008-08-28 14:14:00,0.8045,0.80465,0.80445,0.80465,220300000.0
2008-08-28 14:15:00,0.80465,0.8047,0.80455,0.8046,415700000.0
2008-08-28 14:16:00,0.80455,0.8046,0.8045,0.80455,358400000.0
2008-08-28 14:17:00,0.80455,0.80455,0.80405,0.8042,533799997.0
2008-08-28 14:18:00,0.8042,0.80435,0.8042,0.80435,136200000.0
2008-08-28 14:19:00,0.80435,0.80445,0.80435,0.80445,266500000.0
2008-08-28 14:20:00,0.80445,0.80455,0.8044,0.80445,394399998.0
2008-08-28 14:21:00,0.80445,0.80455,0.80435,0.8044,349300000.0
2008-08-28 14:22:00,0.80435,0.80455,0.8043,0.80455,143200000.0
2008-08-28 14:23:00,0.8045,0.80455,0.8044,0.80445,345200001.0
2008-08-28 14:24:00,0.80445,0.80465,0.80445,0.8046,204800000.0
2008-08-28 14:25:00,0.8046,0.8047,0.8046,0.8047,136400000.0
2008-08-28 14:26:00,0.80465,0.80475,0.80445,0.80465,824799999.0
2008-08-28 14:27:00,0.8047,0.8048,0.8047,0.8047,185000000.0
2008-08-28 14:28:00,0.8047,0.8047,0.80425,0.80425,737599997.0
2008-08-28 14:29:00,0.80425,0.8043,0.80385,0.80385,126800000.0
2008-08-28 14:30:00,0.8039,0.804,0.8035,0.8036,691210005.0
2008-08-28 14:31:00,0.8036,0.8044,0.8035,0.80435,621971000.0
2008-08-28 14:32:00,0.80435,0.8045,0.80425,0.80435,652399998.0
2008-08-28 14:33:00,0.80425,0.8043,0.8038,0.8038,562500000.0
2008-08-28 14:34:00,0.8038,0.80395,0.80365,0.8038,255300000.0
2008-08-28 14:35:00,0.80385,0.8041,0.80385,0.804,273399998.0
2008-08-28 14:36:00,0.804,0.80415,0.80395,0.80405,469900000.0
2008-08-28 14:37:00,0.80405,0.8042,0.804,0.8041,213000000.0
2008-08-28 14:38:00,0.8041,0.8042,0.804,0.804,255100000.0
2008-08-28 14:39:00,0.804,0.8042,0.804,0.80405,301700000.0
2008-08-28 14:40:00,0.80405,0.8042,0.804,0.8041,174500000.0
2008-08-28 14:41:00,0.8041,0.8042,0.80405,0.8041,191800000.0
2008-08-28 14:42:00,0.8041,0.8042,0.80395,0.80415,380800000.0
2008-08-28 14:43:00,0.80415,0.8042,0.80405,0.80415,189400000.0
2008-08-28 14:44:00,0.80415,0.8042,0.804,0.80415,177700000.0
2008-08-28 14:45:00,0.80415,0.80415,0.80395,0.80405,325000000.0
2008-08-28 14:46:00,0.804,0.80405,0.8039,0.8039,253300000.0
2008-08-28 14:47:00,0.8039,0.80405,0.8038,0.80395,241200000.0
2008-08-28 14:48:00,0.80395,0.80405,0.80385,0.8039,314300001.0
2008-08-28 14:49:00,0.8039,0.80395,0.80355,0.8037,496699999.0
2008-08-28 14:50:00,0.80375,0.8039,0.8037,0.8038,237500000.0
2008-08-28 14:51:00,0.8038,0.80385,0.80365,0.8038,432500001.0
2008-08-28 14:52:00,0.8038,0.8039,0.8038,0.80385,116200000.0
2008-08-28 14:53:00,0.80385,0.8039,0.80375,0.80375,403099999.0
2008-08-28 14:54:00,0.8038,0.8039,0.8038,0.8038,152300000.0
2008-08-28 14:55:00,0.80385,0.804,0.80385,0.804,241100000.0
2008-08-28 14:56:00,0.804,0.8044,0.80395,0.80435,377800000.0
2008-08-28 14:57:00,0.8044,0.8045,0.80435,0.80445,403800000.0
2008-08-28 14:58:00,0.80445,0.8046,0.80445,0.8046,239900000.0
2008-08-28 14:59:00,0.8046,0.8047,0.80455,0.8046,303399998.0
2008-08-28 15:00:00,0.8046,0.8046,0.8043,0.8043,264000000.0
2008-08-28 15:01:00,0.80435,0.80445,0.80425,0.80445,213100000.0
2008-08-28 15:02:00,0.80445,0.80455,0.8044,0.8045,186600000.0
2008-08-28 15:03:00,0.8045,0.8046,0.80445,0.8045,405299999.0
2008-08-28 15:04:00,0.8045,0.8046,0.80435,0.80435,654299999.0
2008-08-28 15:05:00,0.80435,0.8044,0.80435,0.8044,332800000.0
2008-08-28 15:06:00,0.8044,0.80465,0.80435,0.80445,458900000.0
2008-08-28 15:07:00,0.80445,0.8045,0.8044,0.80445,383000000.0
2008-08-28 15:08:00,0.80445,0.8045,0.80435,0.80445,272600000.0
2008-08-28 15:09:00,0.80445,0.8051,0.8044,0.805,441000000.0
2008-08-28 15:10:00,0.805,0.8051,0.80485,0.8049,741900001.0
2008-08-28 15:11:00,0.8049,0.8052,0.80485,0.80515,243700000.0
2008-08-28 15:12:00,0.8052,0.8052,0.80485,0.80485,745400002.0
2008-08-28 15:13:00,0.80485,0.8051,0.8048,0.8051,766700000.0
2008-08-28 15:14:00,0.8051,0.8052,0.80495,0.8051,505300004.0
2008-08-28 15:15:00,0.8051,0.8052,0.80505,0.8051,414800000.0
2008-08-28 15:16:00,0.8051,0.80515,0.8048,0.80485,320700000.0
2008-08-28 15:17:00,0.80485,0.805,0.8048,0.80485,243900001.0
2008-08-28 15:18:00,0.80485,0.80495,0.80485,0.8049,199900000.0
2008-08-28 15:19:00,0.8049,0.80495,0.80475,0.8048,309800000.0
2008-08-28 15:20:00,0.8048,0.80495,0.8048,0.8049,58200000.0
2008-08-28 15:21:00,0.8049,0.8052,0.8049,0.80515,214700000.0
2008-08-28 15:22:00,0.80515,0.8054,0.8051,0.80525,416000000.0
2008-08-28 15:23:00,0.80525,0.80565,0.8052,0.8052,783000002.0
2008-08-28 15:24:00,0.80525,0.8054,0.80515,0.8053,227399999.0
2008-08-28 15:25:00,0.8053,0.80535,0.8051,0.8053,220400000.0
2008-08-28 15:26:00,0.8053,0.8053,0.80515,0.80525,242400000.0
2008-08-28 15:27:00,0.80525,0.8053,0.805,0.805,283400000.0
2008-08-28 15:28:00,0.80505,0.8051,0.80495,0.8051,120100000.0
2008-08-28 15:29:00,0.80505,0.8053,0.80505,0.80525,179400000.0
2008-08-28 15:30:00,0.80525,0.8053,0.8051,0.8052,559700000.0
2008-08-28 15:31:00,0.8052,0.80525,0.8049,0.8049,450600001.0
2008-08-28 15:32:00,0.8049,0.8051,0.8048,0.80495,271300000.0
2008-08-28 15:33:00,0.80495,0.80505,0.80455,0.80455,854700000.0
2008-08-28 15:34:00,0.8046,0.8048,0.80445,0.8047,514600001.0
2008-08-28 15:35:00,0.8048,0.8048,0.8046,0.8046,440800003.0
2008-08-28 15:36:00,0.8046,0.8048,0.8046,0.8048,271400000.0
2008-08-28 15:37:00,0.80475,0.8049,0.80475,0.80475,453399997.0
2008-08-28 15:38:00,0.8048,0.8048,0.80455,0.80455,467099999.0
2008-08-28 15:39:00,0.80455,0.80475,0.80445,0.8047,583800000.0
2008-08-28 15:40:00,0.8047,0.8048,0.8047,0.80475,434399997.0
2008-08-28 15:41:00,0.80475,0.8048,0.80445,0.80465,654100000.0
2008-08-28 15:42:00,0.80465,0.8048,0.80455,0.8048,637299999.0
2008-08-28 15:43:00,0.80475,0.805,0.8047,0.8049,262600000.0
2008-08-28 15:44:00,0.8049,0.80495,0.80445,0.80465,273700002.0
2008-08-28 15:45:00,0.80465,0.80495,0.80465,0.8049,173100000.0
2008-08-28 15:46:00,0.8049,0.805,0.80475,0.80475,352500000.0
2008-08-28 15:47:00,0.80475,0.8048,0.8046,0.8047,302200000.0
2008-08-28 15:48:00,0.8047,0.8048,0.80445,0.80465,836399999.0
2008-08-28 15:49:00,0.8047,0.80475,0.80455,0.8046,513700001.0
2008-08-28 15:50:00,0.80465,0.80465,0.80435,0.8046,791300002.0
2008-08-28 15:51:00,0.8046,0.80465,0.8043,0.8043,634099997.0
2008-08-28 15:52:00,0.80435,0.8045,0.80435,0.8044,372800000.0
2008-08-28 15:53:00,0.80445,0.80445,0.8043,0.80435,523000000.0
2008-08-28 15:54:00,0.80435,0.80435,0.8042,0.8043,422599999.0
2008-08-28 15:55:00,0.80435,0.80435,0.80395,0.804,450600001.0
2008-08-28 15:56:00,0.804,0.8041,0.80365,0.80375,786899997.0
2008-08-28 15:57:00,0.8037,0.80385,0.8037,0.80375,378700000.0
2008-08-28 15:58:00,0.80375,0.8039,0.8037,0.8038,482100006.0
2008-08-28 15:59:00,0.80385,0.80405,0.8038,0.804,431000000.0
2008-08-28 16:00:00,0.804,0.8041,0.80385,0.8041,569600001.0
2008-08-28 16:01:00,0.804,0.80425,0.804,0.8042,453800001.0
2008-08-28 16:02:00,0.8042,0.80435,0.80415,0.8043,363000000.0
2008-08-28 16:03:00,0.8043,0.80445,0.8043,0.80445,386500000.0
2008-08-28 16:04:00,0.80445,0.80455,0.80435,0.80445,341700000.0
2008-08-28 16:05:00,0.80445,0.8052,0.80445,0.80515,1104900004.0
2008-08-28 16:06:00,0.80515,0.8053,0.8049,0.8051,651900000.0
2008-08-28 16:07:00,0.8051,0.8054,0.80505,0.8053,297800000.0
2008-08-28 16:08:00,0.80525,0.80535,0.80505,0.8051,385199998.0
2008-08-28 16:09:00,0.8051,0.8053,0.80505,0.8051,564600000.0
2008-08-28 16:10:00,0.80505,0.8052,0.80505,0.8052,232800000.0
2008-08-28 16:11:00,0.8052,0.80525,0.80515,0.8052,389799999.0
2008-08-28 16:12:00,0.8052,0.8053,0.80515,0.8053,279500000.0
2008-08-28 16:13:00,0.8053,0.8054,0.80515,0.8052,547000001.0
2008-08-28 16:14:00,0.8052,0.8053,0.8051,0.80525,737200000.0
2008-08-28 16:15:00,0.80525,0.8053,0.80515,0.80525,317700001.0
2008-08-28 16:16:00,0.80525,0.8053,0.80515,0.80525,431999999.0
2008-08-28 16:17:00,0.80525,0.80525,0.80515,0.8052,188400000.0
2008-08-28 16:18:00,0.8052,0.8054,0.80515,0.8054,394100000.0
2008-08-28 16:19:00,0.8054,0.8054,0.80525,0.80535,228799999.0
2008-08-28 16:20:00,0.80535,0.8054,0.8053,0.80535,113100000.0
2008-08-28 16:21:00,0.80535,0.80555,0.80525,0.8055,302499999.0
2008-08-28 16:22:00,0.8055,0.8057,0.80545,0.8056,394300000.0
2008-08-28 16:23:00,0.8056,0.8057,0.8056,0.80565,198200000.0
2008-08-28 16:24:00,0.8056,0.80565,0.80525,0.80525,443600002.0
2008-08-28 16:25:00,0.80525,0.80535,0.80505,0.80525,683899999.0
2008-08-28 16:26:00,0.80525,0.8053,0.80515,0.80515,639999999.0
2008-08-28 16:27:00,0.80515,0.80535,0.80515,0.80525,523200001.0
2008-08-28 16:28:00,0.80525,0.80535,0.8052,0.8053,374000000.0
2008-08-28 16:29:00,0.8053,0.8055,0.80525,0.8053,216300000.0
2008-08-28 16:30:00,0.80525,0.80525,0.8051,0.8051,404800000.0
2008-08-28 16:31:00,0.80515,0.80515,0.805,0.80505,266300000.0
2008-08-28 16:32:00,0.80505,0.8051,0.8049,0.80495,322700000.0
2008-08-28 16:33:00,0.80495,0.805,0.8049,0.805,351900000.0
2008-08-28 16:34:00,0.805,0.8051,0.8049,0.80505,552300002.0
2008-08-28 16:35:00,0.80505,0.8051,0.8048,0.80485,615400000.0
2008-08-28 16:36:00,0.80485,0.80505,0.80485,0.80495,526400000.0
2008-08-28 16:37:00,0.80495,0.805,0.80475,0.80495,462999999.0
2008-08-28 16:38:00,0.805,0.8051,0.8049,0.80495,349600001.0
2008-08-28 16:39:00,0.80495,0.80495,0.8047,0.80475,651900000.0
2008-08-28 16:40:00,0.8048,0.80505,0.8048,0.80495,498799993.0
2008-08-28 16:41:00,0.80495,0.80505,0.80495,0.80495,391799999.0
2008-08-28 16:42:00,0.80495,0.8051,0.80495,0.80505,272500000.0
2008-08-28 16:43:00,0.80505,0.8051,0.8048,0.80485,381900002.0
2008-08-28 16:44:00,0.8049,0.80495,0.8047,0.80475,1173799996.0
2008-08-28 16:45:00,0.80475,0.80485,0.8047,0.80485,327200000.0
2008-08-28 16:46:00,0.80485,0.80485,0.8047,0.80475,623800002.0
2008-08-28 16:47:00,0.80475,0.80495,0.8047,0.8048,304300000.0
2008-08-28 16:48:00,0.80485,0.80505,0.8048,0.80495,487600000.0
2008-08-28 16:49:00,0.80495,0.8051,0.80485,0.80485,348300001.0
2008-08-28 16:50:00,0.80485,0.80495,0.8047,0.80475,283300000.0
2008-08-28 16:51:00,0.8048,0.80485,0.8047,0.8048,211200000.0
2008-08-28 16:52:00,0.8048,0.8048,0.8047,0.8048,153100000.0
2008-08-28 16:53:00,0.80475,0.8048,0.8047,0.80475,155600000.0
2008-08-28 16:54:00,0.8047,0.80495,0.8046,0.80495,197500000.0
2008-08-28 16:55:00,0.80495,0.80495,0.80445,0.8045,891400000.0
2008-08-28 16:56:00,0.8045,0.8046,0.8043,0.80435,620800005.0
2008-08-28 16:57:00,0.80435,0.80445,0.8041,0.80415,319700000.0
2008-08-28 16:58:00,0.80415,0.8044,0.80405,0.80435,394800001.0
2008-08-28 16:59:00,0.80435,0.80485,0.80435,0.8048,450000000.0
2008-08-28 17:00:00,0.80475,0.80485,0.80455,0.80465,873500007.0
2008-08-28 17:01:00,0.80465,0.80475,0.8046,0.8046,261200000.0
2008-08-28 17:02:00,0.8047,0.8047,0.80425,0.80425,442300000.0
2008-08-28 17:03:00,0.80425,0.8043,0.80415,0.80415,304400002.0
2008-08-28 17:04:00,0.80415,0.8042,0.8041,0.8042,286699998.0
2008-08-28 17:05:00,0.8042,0.8042,0.80395,0.80405,510700000.0
2008-08-28 17:06:00,0.80405,0.8041,0.804,0.80405,230800000.0
2008-08-28 17:07:00,0.804,0.8042,0.804,0.8041,319100000.0
2008-08-28 17:08:00,0.80415,0.8042,0.8041,0.8042,351500001.0
2008-08-28 17:09:00,0.8042,0.80425,0.80405,0.80425,291200001.0
2008-08-28 17:10:00,0.8042,0.8043,0.80415,0.80425,497100000.0
2008-08-28 17:11:00,0.8043,0.8043,0.80415,0.80425,709700006.0
2008-08-28 17:12:00,0.80425,0.8043,0.80395,0.80405,413099999.0
2008-08-28 17:13:00,0.80405,0.80425,0.80405,0.80415,310400001.0
2008-08-28 17:14:00,0.8042,0.8042,0.80385,0.80405,313400001.0
2008-08-28 17:15:00,0.80405,0.8041,0.80395,0.804,362700000.0
2008-08-28 17:16:00,0.80395,0.8041,0.80395,0.80405,343500000.0
2008-08-28 17:17:00,0.80405,0.8042,0.80405,0.80415,224700000.0
2008-08-28 17:18:00,0.80415,0.8042,0.80415,0.8042,280699999.0
2008-08-28 17:19:00,0.8042,0.80425,0.8041,0.8042,138100000.0
2008-08-28 17:20:00,0.8042,0.8044,0.8042,0.80425,137200000.0
2008-08-28 17:21:00,0.80425,0.80425,0.80415,0.8042,212800000.0
2008-08-28 17:22:00,0.8042,0.80425,0.8042,0.8042,65600000.0
2008-08-28 17:23:00,0.80425,0.80435,0.8041,0.80415,133500000.0
2008-08-28 17:24:00,0.80415,0.8042,0.80405,0.80405,157300000.0
2008-08-28 17:25:00,0.8041,0.8042,0.804,0.80415,309299999.0
2008-08-28 17:26:00,0.8041,0.80415,0.80395,0.80405,292700002.0
2008-08-28 17:27:00,0.80405,0.8042,0.804,0.804,557200000.0
2008-08-28 17:28:00,0.804,0.80415,0.80395,0.80415,323600000.0
2008-08-28 17:29:00,0.80405,0.8042,0.80405,0.8041,260900000.0
2008-08-28 17:30:00,0.8041,0.8042,0.804,0.80405,187700000.0
2008-08-28 17:31:00,0.80405,0.8042,0.804,0.80405,129200000.0
2008-08-28 17:32:00,0.80405,0.80405,0.80395,0.80405,213600000.0
2008-08-28 17:33:00,0.804,0.80405,0.8039,0.80405,118800000.0
2008-08-28 17:34:00,0.8041,0.8042,0.804,0.80405,114200000.0
2008-08-28 17:35:00,0.80405,0.80405,0.80395,0.80395,330600000.0
2008-08-28 17:36:00,0.80395,0.804,0.80375,0.80375,622400004.0
2008-08-28 17:37:00,0.80375,0.8038,0.80375,0.80375,146800001.0
2008-08-28 17:38:00,0.80375,0.8038,0.8037,0.8038,71600000.0
2008-08-28 17:39:00,0.8038,0.8038,0.8035,0.80355,544708001.0
2008-08-28 17:40:00,0.8036,0.80375,0.80355,0.8036,339700000.0
2008-08-28 17:41:00,0.80355,0.80365,0.80355,0.80365,160900000.0
2008-08-28 17:42:00,0.80365,0.80385,0.8036,0.80385,213500000.0
2008-08-28 17:43:00,0.80385,0.8039,0.8035,0.8035,544501003.0
2008-08-28 17:44:00,0.8036,0.8036,0.80325,0.80345,674902004.0
2008-08-28 17:45:00,0.80345,0.8035,0.80325,0.8033,542600002.0
2008-08-28 17:46:00,0.8033,0.8034,0.8032,0.80335,367000000.0
2008-08-28 17:47:00,0.80335,0.8034,0.80325,0.8033,224600001.0
2008-08-28 17:48:00,0.8033,0.8037,0.80325,0.8036,494600000.0
2008-08-28 17:49:00,0.8036,0.8037,0.8034,0.8034,548299998.0
2008-08-28 17:50:00,0.80345,0.80365,0.80335,0.8036,411300003.0
2008-08-28 17:51:00,0.80365,0.80375,0.80355,0.80355,781200000.0
2008-08-28 17:52:00,0.80355,0.8037,0.8034,0.8037,538500000.0
2008-08-28 17:53:00,0.8037,0.8038,0.80355,0.8037,653700001.0
2008-08-28 17:54:00,0.8037,0.8041,0.80365,0.8041,490300000.0
2008-08-28 17:55:00,0.8041,0.8042,0.80375,0.8039,432600000.0
2008-08-28 17:56:00,0.8039,0.8039,0.80365,0.8038,344700000.0
2008-08-28 17:57:00,0.8038,0.80445,0.80365,0.80445,587400000.0
2008-08-28 17:58:00,0.80445,0.8047,0.8042,0.8042,631700000.0
2008-08-28 17:59:00,0.8042,0.80435,0.804,0.804,464600000.0
2008-08-28 18:00:00,0.80405,0.80415,0.8039,0.8041,304900001.0
2008-08-28 18:01:00,0.8041,0.8045,0.80405,0.8044,433900000.0
2008-08-28 18:02:00,0.8044,0.8046,0.8044,0.80455,285600000.0
2008-08-28 18:03:00,0.8045,0.8045,0.8042,0.8044,510400001.0
2008-08-28 18:04:00,0.8044,0.80445,0.8043,0.8044,280400000.0
2008-08-28 18:05:00,0.80435,0.80455,0.80435,0.80455,198000000.0
2008-08-28 18:06:00,0.80455,0.80465,0.80445,0.8045,387600000.0
2008-08-28 18:07:00,0.80455,0.80455,0.8043,0.8043,365800000.0
2008-08-28 18:08:00,0.8043,0.80435,0.8042,0.8043,868300014.0
2008-08-28 18:09:00,0.8043,0.8046,0.80425,0.80455,610799984.0
2008-08-28 18:10:00,0.8045,0.8046,0.8045,0.80455,315200000.0
2008-08-28 18:11:00,0.80455,0.8046,0.80445,0.8045,325600000.0
2008-08-28 18:12:00,0.80455,0.80455,0.80445,0.80445,113900000.0
2008-08-28 18:13:00,0.80445,0.80455,0.80445,0.8045,96800000.0
2008-08-28 18:14:00,0.8045,0.8047,0.80445,0.80465,168800000.0
2008-08-28 18:15:00,0.80465,0.80465,0.8044,0.8045,330800002.0
2008-08-28 18:16:00,0.8045,0.8045,0.80435,0.80445,170800000.0
2008-08-28 18:17:00,0.8044,0.8046,0.8043,0.80435,250400000.0
2008-08-28 18:18:00,0.8043,0.80435,0.8042,0.8042,143800000.0
2008-08-28 18:19:00,0.80425,0.80425,0.8042,0.80425,34800000.0
2008-08-28 18:20:00,0.80425,0.8043,0.8042,0.80425,121100000.0
2008-08-28 18:21:00,0.80425,0.80425,0.8042,0.80425,134900000.0
2008-08-28 18:22:00,0.8043,0.80435,0.80415,0.8043,234600000.0
2008-08-28 18:23:00,0.8043,0.80435,0.80425,0.8043,38800000.0
2008-08-28 18:24:00,0.8044,0.8045,0.80425,0.80445,110400000.0
2008-08-28 18:25:00,0.80445,0.8045,0.80435,0.80435,269900000.0
2008-08-28 18:26:00,0.80435,0.8045,0.8043,0.80445,188500000.0
2008-08-28 18:27:00,0.8045,0.8047,0.80445,0.8046,300100000.0
2008-08-28 18:28:00,0.8046,0.8047,0.8045,0.80455,281900000.0
2008-08-28 18:29:00,0.8045,0.80465,0.80435,0.80465,313400000.0
2008-08-28 18:30:00,0.80465,0.8047,0.8045,0.8045,221100003.0
2008-08-28 18:31:00,0.8045,0.80455,0.8045,0.8045,99200000.0
2008-08-28 18:32:00,0.80455,0.8047,0.8045,0.80465,184700000.0
2008-08-28 18:33:00,0.80465,0.80465,0.8046,0.8046,113800000.0
2008-08-28 18:34:00,0.8046,0.80465,0.80455,0.80465,98200000.0
2008-08-28 18:35:00,0.8046,0.80465,0.8045,0.8046,268899999.0
2008-08-28 18:36:00,0.8046,0.8047,0.80455,0.80465,261300000.0
2008-08-28 18:37:00,0.80465,0.8047,0.8046,0.80465,152000000.0
2008-08-28 18:38:00,0.80465,0.8047,0.8046,0.8047,134300000.0
2008-08-28 18:39:00,0.8047,0.80475,0.8046,0.8046,157300000.0
2008-08-28 18:40:00,0.80465,0.8047,0.8046,0.8046,113700000.0
2008-08-28 18:41:00,0.80465,0.8047,0.8046,0.80465,66400000.0
2008-08-28 18:42:00,0.8047,0.8047,0.80465,0.80465,41100000.0
2008-08-28 18:43:00,0.80465,0.80465,0.8046,0.80465,66000000.0
2008-08-28 18:44:00,0.80465,0.8047,0.80465,0.80465,88000000.0
2008-08-28 18:45:00,0.80465,0.8047,0.80465,0.8047,129800000.0
2008-08-28 18:46:00,0.8047,0.8047,0.80465,0.80465,84800000.0
2008-08-28 18:47:00,0.80465,0.8047,0.8046,0.80465,167100000.0
2008-08-28 18:48:00,0.80465,0.8047,0.80465,0.80465,89800000.0
2008-08-28 18:49:00,0.80465,0.8048,0.8046,0.8048,162900000.0
2008-08-28 18:50:00,0.8047,0.80485,0.80445,0.8046,675699999.0
2008-08-28 18:51:00,0.8046,0.8046,0.80455,0.8046,329800000.0
2008-08-28 18:52:00,0.8046,0.8046,0.80455,0.8046,305900000.0
2008-08-28 18:53:00,0.80455,0.8047,0.8045,0.80455,199799999.0
2008-08-28 18:54:00,0.8046,0.8046,0.80445,0.80455,87300000.0
2008-08-28 18:55:00,0.80455,0.80455,0.80445,0.80445,214400000.0
2008-08-28 18:56:00,0.80445,0.8045,0.80445,0.8045,51200000.0
2008-08-28 18:57:00,0.8045,0.8045,0.80445,0.80445,101900000.0
2008-08-28 18:58:00,0.8045,0.80455,0.80445,0.8045,357000000.0
2008-08-28 18:59:00,0.8045,0.8046,0.8045,0.80455,120300000.0
2008-08-28 19:00:00,0.80455,0.80485,0.80455,0.80475,207600000.0
2008-08-28 19:01:00,0.80475,0.80485,0.8047,0.80475,242500000.0
2008-08-28 19:02:00,0.80475,0.8048,0.8046,0.8048,497600000.0
2008-08-28 19:03:00,0.8048,0.8048,0.80465,0.8047,256500000.0
2008-08-28 19:04:00,0.8047,0.80475,0.8045,0.8045,435999998.0
2008-08-28 19:05:00,0.8045,0.8046,0.80435,0.8046,356999998.0
2008-08-28 19:06:00,0.8046,0.8046,0.80415,0.80435,426400001.0
2008-08-28 19:07:00,0.80435,0.80445,0.80415,0.80415,334000000.0
2008-08-28 19:08:00,0.80415,0.8044,0.80415,0.8042,269900001.0
2008-08-28 19:09:00,0.8042,0.8043,0.8039,0.804,566999999.0
2008-08-28 19:10:00,0.804,0.8044,0.804,0.8044,181800001.0
2008-08-28 19:11:00,0.8044,0.8046,0.8044,0.8046,204500000.0
2008-08-28 19:12:00,0.80455,0.8047,0.8045,0.80455,311800000.0
2008-08-28 19:13:00,0.8046,0.8046,0.8044,0.80445,415300000.0
2008-08-28 19:14:00,0.80445,0.8045,0.80425,0.80425,434400008.0
2008-08-28 19:15:00,0.8044,0.8046,0.80425,0.8044,336700001.0
2008-08-28 19:16:00,0.8045,0.8045,0.80435,0.8044,358599999.0
2008-08-28 19:17:00,0.8044,0.8045,0.8041,0.8041,1062100000.0
2008-08-28 19:18:00,0.8042,0.80445,0.8042,0.8043,319500000.0
2008-08-28 19:19:00,0.80435,0.80455,0.80435,0.80445,205700000.0
2008-08-28 19:20:00,0.8045,0.8045,0.80435,0.80445,258100000.0
2008-08-28 19:21:00,0.8044,0.80445,0.80435,0.8044,296500000.0
2008-08-28 19:22:00,0.80435,0.80455,0.80435,0.8045,323599999.0
2008-08-28 19:23:00,0.8045,0.80475,0.80445,0.8046,199800000.0
2008-08-28 19:24:00,0.80465,0.8047,0.80455,0.8046,419800000.0
2008-08-28 19:25:00,0.80455,0.8047,0.80455,0.80465,453500000.0
2008-08-28 19:26:00,0.80465,0.80465,0.8045,0.80465,247300000.0
2008-08-28 19:27:00,0.80465,0.8048,0.80465,0.80465,198100000.0
2008-08-28 19:28:00,0.80465,0.8047,0.8046,0.80465,212600000.0
2008-08-28 19:29:00,0.80465,0.80465,0.80455,0.8046,139500000.0
2008-08-28 19:30:00,0.8046,0.80465,0.80455,0.80455,231900000.0
2008-08-28 19:31:00,0.80455,0.8046,0.80455,0.80455,710800010.0
2008-08-28 19:32:00,0.80455,0.80465,0.80455,0.80465,715600016.0
2008-08-28 19:33:00,0.8046,0.80465,0.8046,0.80465,34400000.0
2008-08-28 19:34:00,0.80465,0.80465,0.8045,0.8045,52800000.0
2008-08-28 19:35:00,0.8045,0.80455,0.8045,0.8045,15200000.0
2008-08-28 19:36:00,0.8045,0.8047,0.8045,0.80455,231900002.0
2008-08-28 19:37:00,0.80455,0.8048,0.8045,0.8047,757800007.0
2008-08-28 19:38:00,0.8047,0.8047,0.8046,0.8047,676600000.0
2008-08-28 19:39:00,0.80475,0.8048,0.8047,0.8047,108900000.0
2008-08-28 19:40:00,0.8047,0.80475,0.8047,0.8047,34000000.0
2008-08-28 19:41:00,0.8047,0.80475,0.80465,0.8047,140600000.0
2008-08-28 19:42:00,0.8047,0.80475,0.80465,0.80465,42000000.0
2008-08-28 19:43:00,0.8047,0.8047,0.8044,0.80445,110900000.0
2008-08-28 19:44:00,0.80455,0.80465,0.80445,0.80455,177300001.0
2008-08-28 19:45:00,0.80455,0.8046,0.8044,0.8046,130700000.0
2008-08-28 19:46:00,0.8046,0.8047,0.8046,0.8046,166900000.0
2008-08-28 19:47:00,0.8046,0.8047,0.8046,0.80465,116800000.0
2008-08-28 19:48:00,0.80465,0.8047,0.80465,0.8047,4000000.0
2008-08-28 19:49:00,0.8047,0.8047,0.8045,0.80455,147100001.0
2008-08-28 19:50:00,0.8046,0.8046,0.80435,0.80445,119600000.0
2008-08-28 19:51:00,0.80445,0.8045,0.8044,0.8045,59800000.0
2008-08-28 19:52:00,0.80445,0.80445,0.80445,0.80445,10900000.0
2008-08-28 19:53:00,0.80445,0.8045,0.8044,0.80445,23000000.0
2008-08-28 19:54:00,0.80445,0.8045,0.80445,0.80445,32000000.0
2008-08-28 19:55:00,0.80445,0.8045,0.8044,0.80445,18600000.0
2008-08-28 19:56:00,0.80445,0.80455,0.80445,0.8045,40000000.0
2008-08-28 19:57:00,0.80455,0.80455,0.80435,0.80445,92400000.0
2008-08-28 19:58:00,0.80445,0.8045,0.80435,0.80435,103900000.0
2008-08-28 19:59:00,0.80435,0.8044,0.8043,0.8043,140900000.0
2008-08-28 20:00:00,0.8043,0.8044,0.80425,0.8044,117400000.0
2008-08-28 20:01:00,0.80435,0.80445,0.80435,0.8044,63900000.0
2008-08-28 20:02:00,0.80445,0.80455,0.80445,0.80455,156000000.0
2008-08-28 20:03:00,0.80455,0.80455,0.80425,0.8043,135600000.0
2008-08-28 20:04:00,0.8043,0.80445,0.8043,0.8044,89600000.0
2008-08-28 20:05:00,0.8044,0.80445,0.8043,0.80435,135600000.0
2008-08-28 20:06:00,0.80435,0.8046,0.80435,0.8046,119700000.0
2008-08-28 20:07:00,0.80455,0.80455,0.80425,0.80435,182000000.0
2008-08-28 20:08:00,0.80435,0.80455,0.80435,0.8045,190000000.0
2008-08-28 20:09:00,0.8045,0.8046,0.80445,0.8045,223900000.0
2008-08-28 20:10:00,0.8045,0.8045,0.80435,0.8044,143800000.0
2008-08-28 20:11:00,0.8044,0.8046,0.80435,0.8045,191300000.0
2008-08-28 20:12:00,0.8045,0.8045,0.8043,0.80445,308200000.0
2008-08-28 20:13:00,0.80445,0.8045,0.8044,0.80445,117600000.0
2008-08-28 20:14:00,0.80445,0.8045,0.80435,0.8044,213100000.0
2008-08-28 20:15:00,0.8044,0.80485,0.8044,0.8047,274800000.0
2008-08-28 20:16:00,0.8047,0.8047,0.8045,0.8046,376500002.0
2008-08-28 20:17:00,0.8046,0.8046,0.80455,0.80455,148000000.0
2008-08-28 20:18:00,0.80455,0.80455,0.80445,0.8045,97000000.0
2008-08-28 20:19:00,0.80445,0.8045,0.80445,0.8045,74800000.0
2008-08-28 20:20:00,0.8045,0.8046,0.8045,0.80455,132000000.0
2008-08-28 20:21:00,0.80455,0.8046,0.80445,0.8045,119700000.0
2008-08-28 20:22:00,0.8045,0.8045,0.8043,0.8044,118000000.0
2008-08-28 20:23:00,0.8044,0.8044,0.80435,0.8044,36000000.0
2008-08-28 20:24:00,0.8044,0.8044,0.80415,0.8042,207000000.0
2008-08-28 20:25:00,0.8042,0.80455,0.8042,0.8044,221100000.0
2008-08-28 20:26:00,0.8044,0.80445,0.8042,0.8042,181800000.0
2008-08-28 20:27:00,0.8043,0.80435,0.80415,0.80425,357199999.0
2008-08-28 20:28:00,0.8042,0.8043,0.80415,0.80425,163800000.0
2008-08-28 20:29:00,0.8042,0.8043,0.80415,0.8043,176900000.0
2008-08-28 20:30:00,0.8043,0.8043,0.8042,0.8042,289600000.0
2008-08-28 20:31:00,0.8043,0.8043,0.80415,0.80425,319200000.0
2008-08-28 20:32:00,0.80425,0.8043,0.80415,0.80425,118300000.0
2008-08-28 20:33:00,0.80425,0.8043,0.80425,0.80425,230800000.0
2008-08-28 20:34:00,0.8043,0.8043,0.80405,0.80415,95200000.0
2008-08-28 20:35:00,0.8041,0.80415,0.80395,0.80395,171400000.0
2008-08-28 20:36:00,0.80395,0.80405,0.80385,0.80395,244400000.0
2008-08-28 20:37:00,0.80395,0.8041,0.80395,0.8041,179000000.0
2008-08-28 20:38:00,0.8041,0.80415,0.804,0.80405,62800000.0
2008-08-28 20:39:00,0.80405,0.80415,0.8039,0.80395,163700000.0
2008-08-28 20:40:00,0.80395,0.80395,0.80375,0.8038,162900000.0
2008-08-28 20:41:00,0.8038,0.80385,0.80365,0.8037,228000001.0
2008-08-28 20:42:00,0.8037,0.8038,0.8036,0.8038,310200000.0
2008-08-28 20:43:00,0.80375,0.80385,0.8037,0.8038,148200000.0
2008-08-28 20:44:00,0.8038,0.80395,0.8038,0.8039,268600000.0
2008-08-28 20:45:00,0.80375,0.8039,0.80365,0.80385,200500000.0
2008-08-28 20:46:00,0.80385,0.8039,0.8038,0.80385,613700017.0
2008-08-28 20:47:00,0.8039,0.8039,0.80385,0.8039,213800001.0
2008-08-28 20:48:00,0.8039,0.80395,0.8039,0.80395,16400000.0
2008-08-28 20:49:00,0.80395,0.80405,0.80395,0.80405,41100000.0
2008-08-28 20:50:00,0.80405,0.8041,0.80395,0.80405,101100000.0
2008-08-28 20:51:00,0.80405,0.80415,0.80405,0.80415,99100000.0
2008-08-28 20:52:00,0.8041,0.8042,0.8041,0.8042,51800000.0
2008-08-28 20:53:00,0.80425,0.80425,0.80415,0.80415,115400000.0
2008-08-28 20:54:00,0.80415,0.8042,0.80415,0.80415,225000000.0
2008-08-28 20:55:00,0.8042,0.8042,0.80405,0.8042,817099981.0
2008-08-28 20:56:00,0.8042,0.8042,0.80405,0.8042,720299980.0
2008-08-28 20:57:00,0.8041,0.8042,0.80405,0.8042,512699988.0
2008-08-28 20:58:00,0.8042,0.8042,0.804,0.804,435600001.0
2008-08-28 20:59:00,0.80395,0.80405,0.8039,0.804,234800000.0
2008-08-28 21:00:00,0.804,0.80415,0.80395,0.8041,56900000.0
2008-08-28 21:01:00,0.80405,0.80415,0.80405,0.80405,61600000.0
2008-08-28 21:02:00,0.80402,0.80402,0.80373,0.8039,30700000.0
2008-08-28 21:03:00,0.80405,0.8042,0.80405,0.80405,67500000.0
2008-08-28 21:04:00,0.80405,0.8041,0.8039,0.8039,215500000.0
2008-08-28 21:05:00,0.8039,0.8041,0.8039,0.804,65700000.0
2008-08-28 21:06:00,0.804,0.80415,0.80395,0.80395,157000000.0
2008-08-28 21:07:00,0.80395,0.804,0.8039,0.80395,78200000.0
2008-08-28 21:08:00,0.80395,0.80395,0.8039,0.8039,67100000.0
2008-08-28 21:09:00,0.8039,0.8039,0.80385,0.8039,68400000.0
2008-08-28 21:10:00,0.8039,0.8039,0.80365,0.80365,71200000.0
2008-08-28 21:11:00,0.80365,0.8037,0.8035,0.80355,164600000.0
2008-08-28 21:12:00,0.80355,0.80365,0.80355,0.80365,43500000.0
2008-08-28 21:13:00,0.8037,0.8038,0.8037,0.80375,80600000.0
2008-08-28 21:14:00,0.80375,0.8038,0.8036,0.8036,110600000.0
2008-08-28 21:15:00,0.8036,0.8039,0.8036,0.80385,115600000.0
2008-08-28 21:16:00,0.8038,0.80385,0.8035,0.80355,200300000.0
2008-08-28 21:17:00,0.80355,0.8038,0.8034,0.80355,391600000.0
2008-08-28 21:18:00,0.8036,0.80365,0.8035,0.8036,1531300018.0
2008-08-28 21:19:00,0.80345,0.80365,0.80345,0.80355,1018000011.0
2008-08-28 21:20:00,0.80355,0.80355,0.8034,0.8035,222800000.0
2008-08-28 21:21:00,0.80345,0.8036,0.80345,0.8036,116100000.0
2008-08-28 21:22:00,0.8036,0.8036,0.8032,0.8033,127700001.0
2008-08-28 21:23:00,0.8032,0.80325,0.8032,0.8032,73800000.0
2008-08-28 21:24:00,0.8032,0.8032,0.8029,0.80295,222400000.0
2008-08-28 21:25:00,0.80295,0.8031,0.80295,0.8031,192700000.0
2008-08-28 21:26:00,0.80315,0.8032,0.80305,0.8031,145100000.0
2008-08-28 21:27:00,0.8031,0.80335,0.8031,0.80325,154900000.0
2008-08-28 21:28:00,0.80325,0.8033,0.80315,0.80325,136200000.0
2008-08-28 21:29:00,0.80325,0.80335,0.80325,0.80335,159200000.0
2008-08-28 21:30:00,0.80335,0.80335,0.80325,0.8033,78000000.0
2008-08-28 21:31:00,0.8033,0.80335,0.80325,0.8033,83100000.0
2008-08-28 21:32:00,0.80335,0.80345,0.8033,0.8034,118300000.0
2008-08-28 21:33:00,0.8034,0.80345,0.80335,0.80335,111000000.0
2008-08-28 21:34:00,0.80335,0.80335,0.8033,0.80335,111400000.0
2008-08-28 21:35:00,0.8033,0.80345,0.8033,0.8033,103900000.0
2008-08-28 21:36:00,0.8033,0.80335,0.8033,0.80335,47400000.0
2008-08-28 21:37:00,0.80335,0.80345,0.8033,0.8034,92100000.0
2008-08-28 21:38:00,0.8035,0.8035,0.80335,0.8034,56200000.0
2008-08-28 21:39:00,0.8035,0.8035,0.8034,0.8034,59400000.0
2008-08-28 21:40:00,0.8034,0.8034,0.80335,0.80335,60300000.0
2008-08-28 21:41:00,0.80335,0.8034,0.8033,0.8033,15500000.0
2008-08-28 21:42:00,0.8034,0.80345,0.80335,0.80345,40700000.0
2008-08-28 21:43:00,0.8035,0.80365,0.80345,0.8036,68300000.0
2008-08-28 21:44:00,0.8036,0.80375,0.80355,0.8037,52000000.0
2008-08-28 21:45:00,0.8037,0.8037,0.8037,0.8037,14300000.0
2008-08-28 21:46:00,0.8037,0.8038,0.8037,0.8037,17800000.0
2008-08-28 21:47:00,0.8037,0.8038,0.80365,0.80365,75800000.0
2008-08-28 21:48:00,0.80365,0.8037,0.80365,0.8037,53600000.0
2008-08-28 21:49:00,0.80365,0.80365,0.80355,0.80365,134400000.0
2008-08-28 21:50:00,0.80365,0.8037,0.8036,0.8037,142100000.0
2008-08-28 21:51:00,0.8037,0.8037,0.80365,0.80365,61800000.0
2008-08-28 21:52:00,0.80365,0.8037,0.80365,0.8037,11200000.0
2008-08-28 21:53:00,0.80365,0.8037,0.80365,0.8037,37200000.0
2008-08-28 21:54:00,0.8037,0.8037,0.80355,0.8036,89500000.0
2008-08-28 21:55:00,0.80355,0.8036,0.80345,0.80345,35600000.0
2008-08-28 21:56:00,0.8035,0.8035,0.80335,0.80335,125700000.0
2008-08-28 21:57:00,0.80335,0.80345,0.8033,0.80345,82200000.0
2008-08-28 21:58:00,0.80345,0.80345,0.80335,0.8034,77100000.0
2008-08-28 21:59:00,0.8034,0.8034,0.80315,0.8034,127700000.0
2008-08-28 22:00:00,0.8034,0.8034,0.80325,0.8034,50200000.0
2008-08-28 22:01:00,0.8034,0.8034,0.8033,0.8033,24300000.0
2008-08-28 22:02:00,0.8033,0.8034,0.80325,0.8034,56600000.0
2008-08-28 22:03:00,0.8034,0.8034,0.80315,0.80315,136379998.0
2008-08-28 22:04:00,0.80315,0.8032,0.80295,0.803,269100000.0
2008-08-28 22:05:00,0.80305,0.80315,0.803,0.80305,143800000.0
2008-08-28 22:06:00,0.803,0.803,0.80295,0.803,108100000.0
2008-08-28 22:07:00,0.80295,0.80315,0.80295,0.8031,103200000.0
2008-08-28 22:08:00,0.80315,0.8032,0.80305,0.8031,112400001.0
2008-08-28 22:09:00,0.8031,0.80315,0.80305,0.80315,45000000.0
2008-08-28 22:10:00,0.8031,0.80315,0.8031,0.8031,53500000.0
2008-08-28 22:11:00,0.8031,0.80325,0.8031,0.80315,71100000.0
2008-08-28 22:12:00,0.8031,0.80325,0.8031,0.8032,208600002.0
2008-08-28 22:13:00,0.80325,0.80325,0.8032,0.8032,19200001.0
2008-08-28 22:14:00,0.8032,0.8032,0.8032,0.8032,7200000.0
2008-08-28 22:15:00,0.8032,0.8032,0.80315,0.80315,22600000.0
2008-08-28 22:16:00,0.80315,0.80325,0.80315,0.8032,36200000.0
2008-08-28 22:17:00,0.8032,0.8032,0.8032,0.8032,32400000.0
2008-08-28 22:18:00,0.8032,0.8032,0.80315,0.8032,67000000.0
2008-08-28 22:19:00,0.8032,0.80325,0.80315,0.8032,77100000.0
2008-08-28 22:20:00,0.80305,0.8032,0.80305,0.8031,60500000.0
2008-08-28 22:21:00,0.8032,0.8032,0.8031,0.8032,58700000.0
2008-08-28 22:22:00,0.8032,0.8032,0.80295,0.80315,42900000.0
2008-08-28 22:23:00,0.8032,0.8032,0.80285,0.8029,89200000.0
2008-08-28 22:24:00,0.80285,0.80295,0.80285,0.80285,91900000.0
2008-08-28 22:25:00,0.80295,0.80295,0.80285,0.8029,93700000.0
2008-08-28 22:26:00,0.80285,0.80295,0.80285,0.8029,104000001.0
2008-08-28 22:27:00,0.8029,0.803,0.8028,0.80285,171581001.0
2008-08-28 22:28:00,0.8029,0.80305,0.80285,0.803,34000000.0
2008-08-28 22:29:00,0.803,0.80305,0.80295,0.80295,17600000.0
2008-08-28 22:30:00,0.80305,0.80305,0.80295,0.80295,67600000.0
2008-08-28 22:31:00,0.80295,0.803,0.80295,0.803,17600000.0
2008-08-28 22:32:00,0.803,0.803,0.80295,0.803,15600000.0
2008-08-28 22:33:00,0.803,0.8031,0.8028,0.80305,146337000.0
2008-08-28 22:34:00,0.80305,0.8031,0.803,0.803,47500000.0
2008-08-28 22:35:00,0.80305,0.80325,0.803,0.8031,48200000.0
2008-08-28 22:36:00,0.8032,0.8032,0.8031,0.8031,28300000.0
2008-08-28 22:37:00,0.80315,0.8033,0.80315,0.80315,67100000.0
2008-08-28 22:38:00,0.8032,0.8032,0.8031,0.80315,25400000.0
2008-08-28 22:39:00,0.80325,0.8033,0.80315,0.80325,44300000.0
2008-08-28 22:40:00,0.8033,0.8033,0.80315,0.80315,49500000.0
2008-08-28 22:41:00,0.80315,0.8032,0.80315,0.8032,92400000.0
2008-08-28 22:42:00,0.80315,0.8032,0.80315,0.80315,117600000.0
2008-08-28 22:43:00,0.80315,0.8032,0.80315,0.8032,19600000.0
2008-08-28 22:44:00,0.8032,0.80335,0.8032,0.80335,91500000.0
2008-08-28 22:45:00,0.8033,0.80335,0.8032,0.80325,64400000.0
2008-08-28 22:46:00,0.8033,0.8034,0.80325,0.80335,28800000.0
2008-08-28 22:47:00,0.80335,0.8034,0.8033,0.80335,37800000.0
2008-08-28 22:48:00,0.80345,0.80365,0.80335,0.8036,103600001.0
2008-08-28 22:49:00,0.80365,0.8038,0.8036,0.80365,47800000.0
2008-08-28 22:50:00,0.80365,0.80365,0.80365,0.80365,12800000.0
2008-08-28 22:51:00,0.8037,0.80385,0.80365,0.8037,42000000.0
2008-08-28 22:52:00,0.80375,0.80375,0.8037,0.8037,9600000.0
2008-08-28 22:53:00,0.80365,0.80365,0.8034,0.8035,162600000.0
2008-08-28 22:54:00,0.80345,0.8036,0.80335,0.8036,67600000.0
2008-08-28 22:55:00,0.80355,0.80365,0.80355,0.8036,13400000.0
2008-08-28 22:56:00,0.8036,0.8036,0.80345,0.80345,191100000.0
2008-08-28 22:57:00,0.80345,0.80385,0.80345,0.80375,163400000.0
2008-08-28 22:58:00,0.80385,0.8039,0.8037,0.8038,73200000.0
2008-08-28 22:59:00,0.8038,0.80385,0.8037,0.8037,73500000.0
2008-08-28 23:00:00,0.80365,0.8038,0.80365,0.8038,32400000.0
2008-08-28 23:01:00,0.80395,0.8041,0.80385,0.80385,289500009.0
2008-08-28 23:02:00,0.80385,0.80385,0.80385,0.80385,50599998.0
2008-08-28 23:03:00,0.8039,0.8039,0.80385,0.80385,249899992.0
2008-08-28 23:04:00,0.804,0.804,0.80395,0.80395,6000000.0
2008-08-28 23:05:00,0.8039,0.80395,0.80365,0.80395,64500000.0
2008-08-28 23:06:00,0.8039,0.8039,0.8038,0.8038,7600000.0
2008-08-28 23:07:00,0.8038,0.8038,0.80375,0.8038,23100000.0
2008-08-28 23:08:00,0.80385,0.804,0.8038,0.8039,27600000.0
2008-08-28 23:09:00,0.8039,0.8039,0.8038,0.8039,166200000.0
2008-08-28 23:10:00,0.80364,0.80364,0.80352,0.80355,79800000.0
2008-08-28 23:11:00,0.80354,0.80367,0.80351,0.80351,123200000.0
2008-08-28 23:12:00,0.8039,0.8039,0.8038,0.8039,247600000.0
2008-08-28 23:13:00,0.8039,0.80405,0.80385,0.8039,296099999.0
2008-08-28 23:14:00,0.804,0.804,0.80395,0.804,11600000.0
2008-08-28 23:15:00,0.80395,0.80405,0.8039,0.804,49500000.0
2008-08-28 23:16:00,0.804,0.804,0.80395,0.80395,49600000.0
2008-08-28 23:17:00,0.804,0.804,0.80395,0.804,42600000.0
2008-08-28 23:18:00,0.80395,0.804,0.80395,0.804,13600000.0
2008-08-28 23:19:00,0.8038,0.804,0.80375,0.804,99000000.0
2008-08-28 23:20:00,0.804,0.804,0.8036,0.8037,575400006.0
2008-08-28 23:21:00,0.8037,0.804,0.80365,0.80375,434600000.0
2008-08-28 23:22:00,0.80385,0.8039,0.80385,0.8039,8000000.0
2008-08-28 23:23:00,0.80385,0.80395,0.80385,0.80385,24100000.0
2008-08-28 23:24:00,0.8039,0.804,0.80385,0.804,19000000.0
2008-08-28 23:25:00,0.804,0.80405,0.8038,0.8038,37900000.0
2008-08-28 23:26:00,0.8038,0.80385,0.8038,0.80385,21400000.0
2008-08-28 23:27:00,0.8038,0.8039,0.8038,0.80385,22600000.0
2008-08-28 23:28:00,0.80385,0.80385,0.80375,0.80375,84600000.0
2008-08-28 23:29:00,0.8038,0.80385,0.8038,0.80385,23800000.0
2008-08-28 23:30:00,0.8038,0.80385,0.8038,0.8038,27900000.0
2008-08-28 23:31:00,0.8038,0.8038,0.80375,0.80375,3000000.0
2008-08-28 23:32:00,0.80375,0.8038,0.80375,0.8038,4800000.0
2008-08-28 23:33:00,0.8038,0.8039,0.8038,0.80385,57600000.0
2008-08-28 23:34:00,0.8039,0.8039,0.8038,0.80385,28100000.0
2008-08-28 23:35:00,0.8039,0.804,0.80385,0.804,49200000.0
2008-08-28 23:36:00,0.80405,0.8041,0.80385,0.80405,158599998.0
2008-08-28 23:37:00,0.80405,0.8042,0.80405,0.80405,8000000.0
2008-08-28 23:38:00,0.80405,0.8042,0.80385,0.8039,50200000.0
2008-08-28 23:39:00,0.80405,0.80405,0.8039,0.80405,48000000.0
2008-08-28 23:40:00,0.80405,0.8042,0.80385,0.80415,181500001.0
2008-08-28 23:41:00,0.80415,0.80415,0.80395,0.8041,47400000.0
2008-08-28 23:42:00,0.80405,0.80405,0.80405,0.80405,5000000.0
2008-08-28 23:43:00,0.804,0.8041,0.80395,0.8041,34000000.0
2008-08-28 23:44:00,0.8041,0.80415,0.8041,0.8041,4000000.0
2008-08-28 23:45:00,0.80405,0.80405,0.80405,0.80405,2000000.0
2008-08-28 23:46:00,0.804,0.804,0.804,0.804,55799999.0
2008-08-28 23:47:00,0.804,0.804,0.80385,0.80385,54799999.0
2008-08-28 23:48:00,0.804,0.804,0.80375,0.80385,261299994.0
2008-08-28 23:49:00,0.8038,0.8039,0.8038,0.8039,61999999.0
2008-08-28 23:50:00,0.8039,0.8039,0.8039,0.8039,10000000.0
2008-08-28 23:51:00,0.8039,0.8039,0.80385,0.80385,6000000.0
2008-08-28 23:52:00,0.8039,0.8039,0.80385,0.80385,10000000.0
2008-08-28 23:53:00,0.8038,0.8038,0.8038,0.8038,9700000.0
2008-08-28 23:54:00,0.8038,0.8038,0.80365,0.8038,85800000.0
2008-08-28 23:55:00,0.8038,0.8038,0.80375,0.80375,12300000.0
2008-08-28 23:56:00,0.8038,0.8038,0.80375,0.8038,36500000.0
2008-08-28 23:57:00,0.8038,0.8038,0.80355,0.8036,133400000.0
2008-08-28 23:58:00,0.80355,0.8037,0.80355,0.8037,61100003.0
2008-08-28 23:59:00,0.8037,0.8037,0.8036,0.8037,375600018.0
2008-08-29 00:00:00,0.8037,0.8037,0.80335,0.8036,504500015.0
2008-08-29 00:01:00,0.8037,0.8037,0.8034,0.8036,247800009.0
2008-08-29 00:02:00,0.8037,0.8037,0.8036,0.8037,201800009.0
2008-08-29 00:03:00,0.8037,0.8037,0.8037,0.8037,32400002.0
2008-08-29 00:04:00,0.8037,0.8037,0.80365,0.80365,99200006.0
2008-08-29 00:05:00,0.8037,0.8037,0.80365,0.8037,54800001.0
2008-08-29 00:06:00,0.8037,0.8037,0.8037,0.8037,1000000.0
2008-08-29 00:07:00,0.8037,0.8037,0.8036,0.8036,11200000.0
2008-08-29 00:08:00,0.8037,0.8037,0.8037,0.8037,2000000.0
2008-08-29 00:09:00,0.80365,0.8037,0.8036,0.80365,18500000.0
2008-08-29 00:10:00,0.80375,0.80375,0.80365,0.80365,19500000.0
2008-08-29 00:11:00,0.80365,0.80365,0.80345,0.8036,159600000.0
2008-08-29 00:12:00,0.8036,0.8036,0.8035,0.80355,7000000.0
2008-08-29 00:13:00,0.80345,0.80345,0.8034,0.8034,36500000.0
2008-08-29 00:14:00,0.80345,0.8036,0.80345,0.80355,6200000.0
2008-08-29 00:15:00,0.80345,0.80345,0.8034,0.8034,172700002.0
2008-08-29 00:16:00,0.8034,0.80355,0.8034,0.8035,40700000.0
2008-08-29 00:17:00,0.80355,0.8037,0.8035,0.8037,46300000.0
2008-08-29 00:18:00,0.80365,0.8037,0.80365,0.8037,17300000.0
2008-08-29 00:19:00,0.8037,0.8037,0.80355,0.8036,24800000.0
2008-08-29 00:20:00,0.8036,0.8036,0.8036,0.8036,21600000.0
2008-08-29 00:21:00,0.8036,0.8037,0.8036,0.80365,53800000.0
2008-08-29 00:22:00,0.8037,0.8038,0.8037,0.8038,65000000.0
2008-08-29 00:23:00,0.80375,0.8039,0.8037,0.80375,85100000.0
2008-08-29 00:24:00,0.8038,0.8038,0.80375,0.80375,12200000.0
2008-08-29 00:25:00,0.8038,0.8038,0.8038,0.8038,1000000.0
2008-08-29 00:26:00,0.8038,0.8039,0.8038,0.8038,139600000.0
2008-08-29 00:27:00,0.80375,0.80375,0.80375,0.80375,1800000.0
2008-08-29 00:28:00,0.80385,0.80385,0.80369,0.80375,29400000.0
2008-08-29 00:29:00,0.8038,0.8038,0.8038,0.8038,9500000.0
2008-08-29 00:30:00,0.8038,0.8041,0.8038,0.804,117000000.0
2008-08-29 00:31:00,0.804,0.804,0.8039,0.8039,29100000.0
2008-08-29 00:32:00,0.8039,0.8039,0.8039,0.8039,31000000.0
2008-08-29 00:33:00,0.8039,0.8039,0.8039,0.8039,5400000.0
2008-08-29 00:34:00,0.8039,0.8039,0.8039,0.8039,17200000.0
2008-08-29 00:35:00,0.8039,0.80395,0.8039,0.80395,6400000.0
2008-08-29 00:36:00,0.8039,0.8039,0.8039,0.8039,11800000.0
2008-08-29 00:37:00,0.8039,0.8039,0.8039,0.8039,54000000.0
2008-08-29 00:38:00,0.8039,0.8039,0.8039,0.8039,44200000.0
2008-08-29 00:39:00,0.8039,0.8039,0.8039,0.8039,44200000.0
2008-08-29 00:40:00,0.8039,0.80395,0.8039,0.8039,73200000.0
2008-08-29 00:41:00,0.80395,0.804,0.80395,0.80395,5000000.0
2008-08-29 00:42:00,0.8039,0.804,0.8039,0.80395,5200000.0
2008-08-29 00:43:00,0.8039,0.8039,0.8039,0.8039,19300000.0
2008-08-29 00:44:00,0.80395,0.80395,0.8039,0.8039,7400000.0
2008-08-29 00:45:00,0.8039,0.804,0.8039,0.80395,36000000.0
2008-08-29 00:46:00,0.8039,0.804,0.8039,0.804,26500000.0
2008-08-29 00:47:00,0.804,0.804,0.8039,0.8039,68400000.0
2008-08-29 00:48:00,0.80395,0.80395,0.80395,0.80395,2000000.0
2008-08-29 00:49:00,0.80395,0.8041,0.80395,0.804,92400000.0
2008-08-29 00:50:00,0.804,0.80415,0.804,0.80405,61500000.0
2008-08-29 00:51:00,0.804,0.8041,0.804,0.8041,45800000.0
2008-08-29 00:52:00,0.80415,0.80415,0.8041,0.8041,24400000.0
2008-08-29 00:53:00,0.8041,0.8041,0.8041,0.8041,55800000.0
2008-08-29 00:54:00,0.8041,0.8041,0.804,0.8041,241600000.0
2008-08-29 00:55:00,0.8041,0.8041,0.804,0.8041,240000000.0
2008-08-29 00:56:00,0.8041,0.8041,0.8039,0.8041,106700000.0
2008-08-29 00:57:00,0.8041,0.8041,0.804,0.80405,35300000.0
2008-08-29 00:58:00,0.8041,0.80415,0.8041,0.80415,15900000.0
2008-08-29 00:59:00,0.80415,0.80415,0.8039,0.8039,79100000.0
2008-08-29 01:00:00,0.804,0.80405,0.80385,0.80395,80600000.0
2008-08-29 01:01:00,0.8039,0.8039,0.8038,0.8038,109300000.0
2008-08-29 01:02:00,0.8038,0.804,0.80375,0.804,134099998.0
2008-08-29 01:03:00,0.804,0.804,0.80395,0.80395,5800000.0
2008-08-29 01:04:00,0.80405,0.80405,0.804,0.804,46200000.0
2008-08-29 01:05:00,0.804,0.804,0.80395,0.804,98700000.0
2008-08-29 01:06:00,0.804,0.80405,0.804,0.80405,67000000.0
2008-08-29 01:07:00,0.8041,0.8041,0.80405,0.8041,15800000.0
2008-08-29 01:08:00,0.8041,0.80445,0.8041,0.80445,65900000.0
2008-08-29 01:09:00,0.8044,0.8044,0.80435,0.80435,30400000.0
2008-08-29 01:10:00,0.80435,0.8044,0.80435,0.80435,44600000.0
2008-08-29 01:11:00,0.8043,0.8044,0.8043,0.8044,35800000.0
2008-08-29 01:12:00,0.80435,0.8044,0.8043,0.8043,110400000.0
2008-08-29 01:13:00,0.80435,0.8044,0.8042,0.8042,135600000.0
2008-08-29 01:14:00,0.8042,0.8042,0.8042,0.8042,32400000.0
2008-08-29 01:15:00,0.8042,0.8042,0.8042,0.8042,43200000.0
2008-08-29 01:16:00,0.8042,0.8042,0.8041,0.8042,58000000.0
2008-08-29 01:17:00,0.8042,0.8042,0.8042,0.8042,77600000.0
2008-08-29 01:18:00,0.80425,0.80425,0.80405,0.8041,557200009.0
2008-08-29 01:19:00,0.8041,0.8041,0.80395,0.804,66200000.0
2008-08-29 01:20:00,0.80395,0.804,0.80395,0.80395,11800000.0
2008-08-29 01:21:00,0.804,0.80405,0.80395,0.804,44000000.0
2008-08-29 01:22:00,0.804,0.80405,0.804,0.80405,43000000.0
2008-08-29 01:23:00,0.80405,0.8042,0.804,0.80415,38400000.0
2008-08-29 01:24:00,0.80415,0.80435,0.80415,0.80435,39000000.0
2008-08-29 01:25:00,0.8044,0.8044,0.8042,0.80425,153000000.0
2008-08-29 01:26:00,0.80425,0.8043,0.8041,0.80415,63500000.0
2008-08-29 01:27:00,0.8042,0.80425,0.8042,0.80425,10900000.0
2008-08-29 01:28:00,0.8042,0.8043,0.8042,0.80425,22200000.0
2008-08-29 01:29:00,0.80425,0.8043,0.80425,0.80425,16100000.0
2008-08-29 01:30:00,0.80425,0.80435,0.80425,0.80435,31100000.0
2008-08-29 01:31:00,0.8044,0.8044,0.80425,0.80425,57700000.0
2008-08-29 01:32:00,0.8042,0.8042,0.80415,0.80415,19300000.0
2008-08-29 01:33:00,0.80415,0.80415,0.8041,0.8041,109400000.0
2008-08-29 01:34:00,0.8041,0.8041,0.80395,0.80395,76500000.0
2008-08-29 01:35:00,0.80395,0.80395,0.8038,0.80385,29400000.0
2008-08-29 01:36:00,0.80385,0.8039,0.8038,0.8038,52400000.0
2008-08-29 01:37:00,0.8038,0.8039,0.80375,0.8038,63800000.0
2008-08-29 01:38:00,0.8038,0.80385,0.8038,0.8038,60700000.0
2008-08-29 01:39:00,0.8038,0.80405,0.8038,0.80395,125200000.0
2008-08-29 01:40:00,0.80385,0.80385,0.8038,0.8038,47500000.0
2008-08-29 01:41:00,0.8038,0.80385,0.8037,0.80375,133200000.0
2008-08-29 01:42:00,0.80375,0.80385,0.80375,0.8038,32300000.0
2008-08-29 01:43:00,0.8038,0.80385,0.8038,0.8038,86000000.0
2008-08-29 01:44:00,0.8038,0.8041,0.8038,0.8041,330800000.0
2008-08-29 01:45:00,0.8041,0.8041,0.8037,0.80375,218800000.0
2008-08-29 01:46:00,0.80375,0.8041,0.80375,0.804,244800000.0
2008-08-29 01:47:00,0.804,0.8041,0.80385,0.8041,336500000.0
2008-08-29 01:48:00,0.8041,0.80415,0.80405,0.80405,92500000.0
2008-08-29 01:49:00,0.8041,0.8041,0.804,0.804,110700000.0
2008-08-29 01:50:00,0.804,0.8041,0.804,0.80405,59200000.0
2008-08-29 01:51:00,0.80405,0.80405,0.804,0.804,164000000.0
2008-08-29 01:52:00,0.804,0.804,0.804,0.804,97200000.0
2008-08-29 01:53:00,0.804,0.804,0.80375,0.8038,262600000.0
2008-08-29 01:54:00,0.8038,0.80395,0.80375,0.80395,83100000.0
2008-08-29 01:55:00,0.80395,0.804,0.8039,0.8039,26700000.0
2008-08-29 01:56:00,0.8039,0.8039,0.80385,0.80385,17100000.0
2008-08-29 01:57:00,0.8039,0.8039,0.8038,0.8038,38600000.0
2008-08-29 01:58:00,0.8038,0.8038,0.8038,0.8038,8500000.0
2008-08-29 01:59:00,0.80385,0.80385,0.8038,0.8038,25200000.0
2008-08-29 02:00:00,0.8038,0.8038,0.80375,0.80375,92000000.0
2008-08-29 02:01:00,0.8037,0.80375,0.8037,0.80375,36800000.0
2008-08-29 02:02:00,0.8038,0.80395,0.8038,0.80385,71300000.0
2008-08-29 02:03:00,0.80385,0.8039,0.8038,0.8039,91900000.0
2008-08-29 02:04:00,0.8039,0.80395,0.8039,0.8039,51200000.0
2008-08-29 02:05:00,0.8039,0.80395,0.8038,0.80395,229399999.0
2008-08-29 02:06:00,0.80395,0.80395,0.80385,0.80385,141099999.0
2008-08-29 02:07:00,0.8039,0.8039,0.8039,0.8039,49000000.0
2008-08-29 02:08:00,0.8039,0.804,0.8039,0.804,59800000.0
2008-08-29 02:09:00,0.80405,0.80415,0.8038,0.8038,207200000.0
2008-08-29 02:10:00,0.8038,0.80385,0.8038,0.8038,117700000.0
2008-08-29 02:11:00,0.8038,0.80385,0.80375,0.80375,171699999.0
2008-08-29 02:12:00,0.8037,0.8039,0.8037,0.80385,132700000.0
2008-08-29 02:13:00,0.80385,0.80385,0.8037,0.8037,97000000.0
2008-08-29 02:14:00,0.80375,0.80385,0.80375,0.80385,31800000.0
2008-08-29 02:15:00,0.8038,0.80385,0.8038,0.80385,45100000.0
2008-08-29 02:16:00,0.8038,0.8038,0.8038,0.8038,25200000.0
2008-08-29 02:17:00,0.8038,0.8039,0.80375,0.80385,52100000.0
2008-08-29 02:18:00,0.8039,0.8039,0.8038,0.8038,24700000.0
2008-08-29 02:19:00,0.80385,0.8041,0.8038,0.804,36700000.0
2008-08-29 02:20:00,0.80395,0.804,0.80395,0.804,14800000.0
2008-08-29 02:21:00,0.804,0.80405,0.804,0.804,40100000.0
2008-08-29 02:22:00,0.804,0.80415,0.804,0.8041,110800000.0
2008-08-29 02:23:00,0.8041,0.80445,0.8041,0.80425,249600000.0
2008-08-29 02:24:00,0.80415,0.80415,0.804,0.8041,96900000.0
2008-08-29 02:25:00,0.8041,0.8042,0.804,0.80405,61600000.0
2008-08-29 02:26:00,0.80405,0.80415,0.80405,0.80405,60900000.0
2008-08-29 02:27:00,0.80405,0.8041,0.80405,0.8041,17200000.0
2008-08-29 02:28:00,0.80405,0.8042,0.80405,0.8041,74400000.0
2008-08-29 02:29:00,0.80415,0.80415,0.80405,0.8041,47500000.0
2008-08-29 02:30:00,0.80415,0.8042,0.80375,0.804,290800000.0
2008-08-29 02:31:00,0.804,0.804,0.80365,0.8037,220200000.0
2008-08-29 02:32:00,0.8037,0.80385,0.8037,0.8038,152800000.0
2008-08-29 02:33:00,0.8038,0.80385,0.8038,0.8038,404000000.0
2008-08-29 02:34:00,0.8038,0.80385,0.8036,0.8036,384400000.0
2008-08-29 02:35:00,0.8036,0.8037,0.8036,0.8036,263500000.0
2008-08-29 02:36:00,0.8036,0.8037,0.8036,0.8037,106300000.0
2008-08-29 02:37:00,0.80365,0.80365,0.80365,0.80365,12700000.0
2008-08-29 02:38:00,0.80375,0.80375,0.80365,0.80365,4800000.0
2008-08-29 02:39:00,0.8036,0.804,0.8036,0.80395,247700002.0
2008-08-29 02:40:00,0.80395,0.80405,0.80385,0.80385,50900000.0
2008-08-29 02:41:00,0.80385,0.80405,0.80385,0.8039,360500000.0
2008-08-29 02:42:00,0.8039,0.8039,0.80385,0.80385,572900001.0
2008-08-29 02:43:00,0.80385,0.80405,0.80385,0.804,271800001.0
2008-08-29 02:44:00,0.804,0.80405,0.8039,0.80395,311600000.0
2008-08-29 02:45:00,0.80395,0.80405,0.8039,0.804,280400000.0
2008-08-29 02:46:00,0.80405,0.8043,0.8039,0.80395,340199999.0
2008-08-29 02:47:00,0.804,0.80405,0.804,0.80405,128200000.0
2008-08-29 02:48:00,0.80405,0.80405,0.8039,0.80395,134900000.0
2008-08-29 02:49:00,0.80395,0.80395,0.8039,0.8039,263100000.0
2008-08-29 02:50:00,0.8039,0.8039,0.8037,0.8039,367700000.0
2008-08-29 02:51:00,0.8039,0.8039,0.8036,0.80365,469600000.0
2008-08-29 02:52:00,0.80365,0.80395,0.8036,0.8037,518900000.0
2008-08-29 02:53:00,0.8037,0.80375,0.8035,0.80375,448100001.0
2008-08-29 02:54:00,0.8037,0.8038,0.8036,0.80365,274700000.0
2008-08-29 02:55:00,0.8036,0.80375,0.8033,0.80375,672599999.0
2008-08-29 02:56:00,0.80385,0.8039,0.8036,0.8036,308700000.0
2008-08-29 02:57:00,0.8036,0.80365,0.80355,0.80355,238800001.0
2008-08-29 02:58:00,0.80355,0.80365,0.80355,0.80365,560400005.0
2008-08-29 02:59:00,0.80365,0.8037,0.8036,0.8037,20800000.0
2008-08-29 03:00:00,0.8037,0.80375,0.80365,0.80375,113100000.0
2008-08-29 03:01:00,0.80375,0.80375,0.80365,0.8037,151700000.0
2008-08-29 03:02:00,0.8037,0.8037,0.8037,0.8037,120800000.0
2008-08-29 03:03:00,0.8037,0.8038,0.8037,0.8038,100700000.0
2008-08-29 03:04:00,0.8038,0.80395,0.80375,0.80375,98200000.0
2008-08-29 03:05:00,0.80375,0.8038,0.8037,0.8037,112900000.0
2008-08-29 03:06:00,0.8037,0.80385,0.8037,0.8038,96200000.0
2008-08-29 03:07:00,0.8038,0.8038,0.8038,0.8038,61400000.0
2008-08-29 03:08:00,0.8038,0.8038,0.8038,0.8038,91800000.0
2008-08-29 03:09:00,0.8038,0.8038,0.8038,0.8038,129600000.0
2008-08-29 03:10:00,0.8038,0.8038,0.8038,0.8038,61400000.0
2008-08-29 03:11:00,0.8038,0.8038,0.8038,0.8038,45200000.0
2008-08-29 03:12:00,0.8038,0.8038,0.8038,0.8038,30000000.0
2008-08-29 03:13:00,0.8038,0.8039,0.8038,0.80385,32000000.0
2008-08-29 03:14:00,0.8039,0.804,0.8039,0.804,22000000.0
2008-08-29 03:15:00,0.80395,0.804,0.80395,0.804,13000000.0
2008-08-29 03:16:00,0.80395,0.80395,0.8039,0.80395,744400024.0
2008-08-29 03:17:00,0.80395,0.804,0.8039,0.804,747400024.0
2008-08-29 03:18:00,0.80395,0.80405,0.8039,0.80395,25800000.0
2008-08-29 03:19:00,0.8039,0.80395,0.8039,0.8039,116400000.0
2008-08-29 03:20:00,0.8039,0.80405,0.8039,0.80395,50000000.0
2008-08-29 03:21:00,0.80395,0.80395,0.8039,0.8039,24900000.0
2008-08-29 03:22:00,0.8039,0.804,0.8039,0.80395,35200000.0
2008-08-29 03:23:00,0.804,0.804,0.8039,0.80395,41000000.0
2008-08-29 03:24:00,0.80395,0.80405,0.80395,0.80405,559900019.0
2008-08-29 03:25:00,0.80405,0.8041,0.80395,0.80395,153500000.0
2008-08-29 03:26:00,0.80395,0.80405,0.80395,0.80395,159100000.0
2008-08-29 03:27:00,0.80395,0.80395,0.80355,0.80365,402900002.0
2008-08-29 03:28:00,0.8037,0.80375,0.8036,0.8037,254299998.0
2008-08-29 03:29:00,0.8037,0.80375,0.8037,0.80375,456100001.0
2008-08-29 03:30:00,0.8038,0.80405,0.8038,0.80395,185600000.0
2008-08-29 03:31:00,0.80395,0.8042,0.80395,0.80415,105800000.0
2008-08-29 03:32:00,0.80415,0.8042,0.804,0.8042,93700001.0
2008-08-29 03:33:00,0.8042,0.80465,0.8042,0.8045,385500000.0
2008-08-29 03:34:00,0.8045,0.8045,0.8045,0.8045,5400000.0
2008-08-29 03:35:00,0.8045,0.8045,0.8044,0.8044,62599999.0
2008-08-29 03:36:00,0.8044,0.80445,0.804,0.8044,315899996.0
2008-08-29 03:37:00,0.8044,0.8045,0.8044,0.8044,194100000.0
2008-08-29 03:38:00,0.80445,0.80455,0.80445,0.8045,205500000.0
2008-08-29 03:39:00,0.8045,0.8045,0.8044,0.8044,233500000.0
2008-08-29 03:40:00,0.80445,0.80465,0.80435,0.8045,484700000.0
2008-08-29 03:41:00,0.8045,0.8046,0.8045,0.8045,335000000.0
2008-08-29 03:42:00,0.80455,0.8046,0.80455,0.8046,74000000.0
2008-08-29 03:43:00,0.8046,0.8046,0.8046,0.8046,359700016.0
2008-08-29 03:44:00,0.8046,0.8046,0.8046,0.8046,448400015.0
2008-08-29 03:45:00,0.8046,0.80465,0.8046,0.80465,1189299979.0
2008-08-29 03:46:00,0.8046,0.80465,0.8045,0.8045,547600022.0
2008-08-29 03:47:00,0.8045,0.80455,0.8045,0.80455,207300003.0
2008-08-29 03:48:00,0.80455,0.8046,0.80455,0.8046,39900000.0
2008-08-29 03:49:00,0.8046,0.8046,0.8046,0.8046,21600000.0
2008-08-29 03:50:00,0.8046,0.8046,0.8046,0.8046,51600001.0
2008-08-29 03:51:00,0.8046,0.80475,0.8046,0.80475,42900000.0
2008-08-29 03:52:00,0.80475,0.80475,0.8046,0.8046,44500000.0
2008-08-29 03:53:00,0.8046,0.80475,0.80455,0.80475,63200000.0
2008-08-29 03:54:00,0.80475,0.80475,0.80425,0.8044,275300000.0
2008-08-29 03:55:00,0.8044,0.80465,0.8044,0.80465,115500000.0
2008-08-29 03:56:00,0.80465,0.8047,0.8044,0.8046,216000000.0
2008-08-29 03:57:00,0.80455,0.80455,0.8044,0.8044,158099999.0
2008-08-29 03:58:00,0.8044,0.8045,0.8044,0.8045,313300000.0
2008-08-29 03:59:00,0.8045,0.80465,0.8045,0.8046,549000000.0
2008-08-29 04:00:00,0.80465,0.8047,0.80455,0.8046,88200000.0
2008-08-29 04:01:00,0.8046,0.80485,0.8046,0.8047,188900000.0
2008-08-29 04:02:00,0.8047,0.80505,0.80465,0.80485,364399998.0
2008-08-29 04:03:00,0.8048,0.8049,0.8047,0.8048,258100000.0
2008-08-29 04:04:00,0.80485,0.80495,0.80485,0.8049,321600000.0
2008-08-29 04:05:00,0.8049,0.8049,0.80455,0.80465,362699999.0
2008-08-29 04:06:00,0.80465,0.8048,0.8046,0.8046,60500000.0
2008-08-29 04:07:00,0.80465,0.80465,0.80455,0.8046,137900000.0
2008-08-29 04:08:00,0.8046,0.8046,0.8046,0.8046,439600000.0
2008-08-29 04:09:00,0.8046,0.80465,0.8046,0.80465,62600000.0
2008-08-29 04:10:00,0.80465,0.8049,0.80465,0.8049,189500000.0
2008-08-29 04:11:00,0.80485,0.8049,0.80475,0.80485,123600000.0
2008-08-29 04:12:00,0.80485,0.80495,0.8048,0.8049,114000000.0
2008-08-29 04:13:00,0.8049,0.8051,0.8049,0.80495,131500000.0
2008-08-29 04:14:00,0.80495,0.80505,0.80495,0.805,207400000.0
2008-08-29 04:15:00,0.805,0.8051,0.805,0.8051,117900000.0
2008-08-29 04:16:00,0.8051,0.8051,0.80495,0.80495,166700000.0
2008-08-29 04:17:00,0.805,0.80505,0.80485,0.805,301800000.0
2008-08-29 04:18:00,0.805,0.805,0.80495,0.80495,90900000.0
2008-08-29 04:19:00,0.80495,0.80505,0.80495,0.80505,50100000.0
2008-08-29 04:20:00,0.805,0.80505,0.80495,0.80495,76300000.0
2008-08-29 04:21:00,0.80495,0.805,0.80485,0.80495,213800003.0
2008-08-29 04:22:00,0.80495,0.805,0.8049,0.805,314300003.0
2008-08-29 04:23:00,0.805,0.80505,0.80485,0.80485,450900000.0
2008-08-29 04:24:00,0.80485,0.8049,0.8048,0.80485,151300001.0
2008-08-29 04:25:00,0.80485,0.8049,0.80485,0.80485,25500000.0
2008-08-29 04:26:00,0.8048,0.80485,0.8048,0.80485,148400000.0
2008-08-29 04:27:00,0.8048,0.80485,0.8048,0.80485,228300003.0
2008-08-29 04:28:00,0.80485,0.80505,0.80485,0.8049,144099999.0
2008-08-29 04:29:00,0.8049,0.805,0.8049,0.805,163900000.0
2008-08-29 04:30:00,0.80495,0.805,0.80495,0.805,17900000.0
2008-08-29 04:31:00,0.805,0.805,0.8048,0.8048,128100000.0
2008-08-29 04:32:00,0.80485,0.805,0.80485,0.80485,137699999.0
2008-08-29 04:33:00,0.80485,0.80495,0.80485,0.80495,17600000.0
2008-08-29 04:34:00,0.80495,0.805,0.8049,0.805,52500000.0
2008-08-29 04:35:00,0.805,0.805,0.8049,0.8049,157300000.0
2008-08-29 04:36:00,0.8049,0.80495,0.80485,0.8049,126000000.0
2008-08-29 04:37:00,0.8049,0.805,0.80485,0.805,78100000.0
2008-08-29 04:38:00,0.80495,0.805,0.80485,0.805,139200000.0
2008-08-29 04:39:00,0.805,0.805,0.80495,0.80495,79900000.0
2008-08-29 04:40:00,0.80495,0.80495,0.8049,0.80495,38500000.0
2008-08-29 04:41:00,0.80495,0.80495,0.8049,0.8049,70600000.0
2008-08-29 04:42:00,0.8049,0.8049,0.8049,0.8049,46600000.0
2008-08-29 04:43:00,0.8049,0.8049,0.80475,0.8049,146100000.0
2008-08-29 04:44:00,0.80485,0.80495,0.80485,0.80485,104200000.0
2008-08-29 04:45:00,0.8049,0.805,0.8049,0.80495,30800000.0
2008-08-29 04:46:00,0.80495,0.80495,0.8049,0.8049,191900000.0
2008-08-29 04:47:00,0.8049,0.80505,0.8049,0.80495,357600002.0
2008-08-29 04:48:00,0.805,0.805,0.8049,0.8049,143100002.0
2008-08-29 04:49:00,0.8049,0.80495,0.8049,0.8049,146200002.0
2008-08-29 04:50:00,0.8049,0.80505,0.8049,0.80505,210799998.0
2008-08-29 04:51:00,0.80505,0.80505,0.805,0.80505,81199999.0
2008-08-29 04:52:00,0.80505,0.80505,0.80485,0.80495,382799998.0
2008-08-29 04:53:00,0.80495,0.80505,0.8049,0.805,285200000.0
2008-08-29 04:54:00,0.805,0.805,0.80475,0.80485,217800000.0
2008-08-29 04:55:00,0.80485,0.8049,0.80485,0.8049,18100000.0
2008-08-29 04:56:00,0.8049,0.805,0.8049,0.80495,24800000.0
2008-08-29 04:57:00,0.8049,0.80495,0.8049,0.8049,21100000.0
2008-08-29 04:58:00,0.80485,0.8049,0.8048,0.8048,62500000.0
2008-08-29 04:59:00,0.8048,0.8049,0.8048,0.8049,87100000.0
2008-08-29 05:00:00,0.8049,0.805,0.8049,0.805,311599997.0
2008-08-29 05:01:00,0.805,0.805,0.8049,0.805,76100000.0
2008-08-29 05:02:00,0.805,0.805,0.80495,0.80495,64800000.0
2008-08-29 05:03:00,0.80495,0.805,0.8049,0.80495,45000000.0
2008-08-29 05:04:00,0.80495,0.80495,0.8047,0.8047,62700000.0
2008-08-29 05:05:00,0.8047,0.8049,0.8047,0.80475,144300000.0
2008-08-29 05:06:00,0.80475,0.8049,0.80475,0.80485,153000000.0
2008-08-29 05:07:00,0.8049,0.805,0.80475,0.805,183700000.0
2008-08-29 05:08:00,0.805,0.805,0.8049,0.8049,54000000.0
2008-08-29 05:09:00,0.8049,0.8049,0.80475,0.80485,202600000.0
2008-08-29 05:10:00,0.8049,0.80495,0.8049,0.8049,238600000.0
2008-08-29 05:11:00,0.8049,0.8049,0.8049,0.8049,26100000.0
2008-08-29 05:12:00,0.8048,0.8048,0.80475,0.8048,64800000.0
2008-08-29 05:13:00,0.8048,0.805,0.8048,0.80495,196399996.0
2008-08-29 05:14:00,0.80495,0.80495,0.8049,0.80495,423200014.0
2008-08-29 05:15:00,0.80495,0.80495,0.8049,0.8049,357400004.0
2008-08-29 05:16:00,0.8049,0.8049,0.8049,0.8049,172800004.0
2008-08-29 05:17:00,0.8049,0.8049,0.8049,0.8049,86400002.0
2008-08-29 05:18:00,0.8049,0.8049,0.8047,0.8049,318700006.0
2008-08-29 05:19:00,0.80475,0.80475,0.80475,0.80475,46000000.0
2008-08-29 05:20:00,0.8049,0.8049,0.8049,0.8049,172800004.0
2008-08-29 05:21:00,0.8049,0.8049,0.8047,0.8047,148300004.0
2008-08-29 05:22:00,0.8049,0.8049,0.80465,0.80485,396400007.0
2008-08-29 05:23:00,0.8049,0.8049,0.8046,0.8046,940900001.0
2008-08-29 05:24:00,0.8047,0.8047,0.80465,0.80465,14300000.0
2008-08-29 05:25:00,0.80465,0.80465,0.80465,0.80465,6000000.0
2008-08-29 05:26:00,0.80465,0.80465,0.8046,0.8046,31100000.0
2008-08-29 05:27:00,0.8046,0.8046,0.8046,0.8046,9000000.0
2008-08-29 05:28:00,0.8046,0.80485,0.8046,0.8047,151000000.0
2008-08-29 05:29:00,0.80475,0.80475,0.80465,0.80465,20800000.0
2008-08-29 05:30:00,0.80465,0.80465,0.80465,0.80465,4000000.0
2008-08-29 05:31:00,0.80465,0.80465,0.80465,0.80465,11000000.0
2008-08-29 05:32:00,0.80465,0.80465,0.80465,0.80465,18300000.0
2008-08-29 05:33:00,0.80465,0.8047,0.80465,0.8047,20200000.0
2008-08-29 05:34:00,0.8047,0.8047,0.8047,0.8047,9800000.0
2008-08-29 05:35:00,0.8047,0.8047,0.8047,0.8047,11100000.0
2008-08-29 05:36:00,0.8047,0.80475,0.8047,0.80475,6300000.0
2008-08-29 05:37:00,0.80475,0.8048,0.80475,0.80475,46100000.0
2008-08-29 05:38:00,0.80475,0.8048,0.80475,0.8048,21600000.0
2008-08-29 05:39:00,0.80475,0.80485,0.80475,0.80485,40800000.0
2008-08-29 05:40:00,0.80485,0.8049,0.80455,0.8047,150900000.0
2008-08-29 05:41:00,0.8047,0.80475,0.8047,0.80475,105899999.0
2008-08-29 05:42:00,0.80475,0.8048,0.80475,0.8048,23300000.0
2008-08-29 05:43:00,0.8048,0.80485,0.8048,0.8048,99300000.0
2008-08-29 05:44:00,0.8048,0.8048,0.8048,0.8048,25000000.0
2008-08-29 05:45:00,0.8048,0.8048,0.80475,0.80475,41600000.0
2008-08-29 05:46:00,0.80475,0.80475,0.8046,0.8046,222399995.0
2008-08-29 05:47:00,0.8046,0.8046,0.8045,0.8046,203799999.0
2008-08-29 05:48:00,0.8046,0.8046,0.80455,0.8046,77500000.0
2008-08-29 05:49:00,0.8046,0.80465,0.8046,0.8046,143100000.0
2008-08-29 05:50:00,0.8046,0.8046,0.8046,0.8046,67500000.0
2008-08-29 05:51:00,0.8046,0.8046,0.8046,0.8046,17600000.0
2008-08-29 05:52:00,0.8046,0.8046,0.80445,0.80455,24100000.0
2008-08-29 05:53:00,0.80455,0.8046,0.8045,0.8046,59300000.0
2008-08-29 05:54:00,0.8046,0.80465,0.8046,0.80465,104900000.0
2008-08-29 05:55:00,0.8046,0.8048,0.8046,0.8047,141400000.0
2008-08-29 05:56:00,0.8047,0.8047,0.80465,0.8047,55800000.0
2008-08-29 05:57:00,0.8047,0.8048,0.8047,0.8048,455599995.0
2008-08-29 05:58:00,0.8048,0.80485,0.8047,0.8048,448299998.0
2008-08-29 05:59:00,0.8048,0.80485,0.8048,0.80485,230800000.0
2008-08-29 06:00:00,0.8049,0.8049,0.8049,0.8049,12800000.0
2008-08-29 06:01:00,0.8049,0.8049,0.8049,0.8049,3200000.0
2008-08-29 06:02:00,0.8049,0.8049,0.80485,0.80485,48400000.0
2008-08-29 06:03:00,0.80485,0.80485,0.80485,0.80485,4000000.0
2008-08-29 06:04:00,0.8049,0.8049,0.80485,0.80485,8000000.0
2008-08-29 06:05:00,0.80485,0.8049,0.80485,0.8049,44100001.0
2008-08-29 06:06:00,0.8049,0.80505,0.8049,0.805,717599996.0
2008-08-29 06:07:00,0.805,0.80505,0.80495,0.80495,40800000.0
2008-08-29 06:08:00,0.805,0.805,0.80495,0.80495,74000000.0
2008-08-29 06:09:00,0.80495,0.805,0.80485,0.80485,68300000.0
2008-08-29 06:10:00,0.80485,0.8049,0.8048,0.80485,172500000.0
2008-08-29 06:11:00,0.80485,0.80495,0.8048,0.8049,426899999.0
2008-08-29 06:12:00,0.80495,0.805,0.8049,0.805,240699998.0
2008-08-29 06:13:00,0.805,0.8052,0.80495,0.80515,146000000.0
2008-08-29 06:14:00,0.80515,0.8053,0.8051,0.8053,379999998.0
2008-08-29 06:15:00,0.8053,0.8053,0.8051,0.80515,218000001.0
2008-08-29 06:16:00,0.80515,0.80525,0.805,0.8051,251200000.0
2008-08-29 06:17:00,0.8051,0.8053,0.8051,0.8052,369700000.0
2008-08-29 06:18:00,0.8052,0.8052,0.8051,0.80515,156100000.0
2008-08-29 06:19:00,0.80515,0.8053,0.80515,0.80525,398000000.0
2008-08-29 06:20:00,0.80525,0.8053,0.8051,0.8051,315400001.0
2008-08-29 06:21:00,0.8051,0.8052,0.8051,0.8052,283700000.0
2008-08-29 06:22:00,0.8052,0.8052,0.805,0.80505,835899993.0
2008-08-29 06:23:00,0.8051,0.8052,0.805,0.8051,252700000.0
2008-08-29 06:24:00,0.8051,0.8051,0.805,0.8051,131400000.0
2008-08-29 06:25:00,0.8051,0.80525,0.8051,0.8052,141000000.0
2008-08-29 06:26:00,0.8052,0.80525,0.80475,0.8049,434099998.0
2008-08-29 06:27:00,0.8049,0.8049,0.8048,0.8049,106900001.0
2008-08-29 06:28:00,0.80495,0.8051,0.80485,0.8051,65600000.0
2008-08-29 06:29:00,0.80515,0.80525,0.80495,0.805,104800000.0
2008-08-29 06:30:00,0.80495,0.80505,0.8049,0.8049,102700000.0
2008-08-29 06:31:00,0.8049,0.805,0.8049,0.805,26300000.0
2008-08-29 06:32:00,0.805,0.805,0.805,0.805,13900000.0
2008-08-29 06:33:00,0.805,0.80505,0.805,0.80505,36100000.0
2008-08-29 06:34:00,0.805,0.80505,0.805,0.805,61800000.0
2008-08-29 06:35:00,0.805,0.80505,0.805,0.805,116400000.0
2008-08-29 06:36:00,0.805,0.805,0.805,0.805,106900000.0
2008-08-29 06:37:00,0.805,0.805,0.8049,0.805,136700000.0
2008-08-29 06:38:00,0.805,0.805,0.80495,0.805,59800000.0
2008-08-29 06:39:00,0.80482,0.80496,0.80475,0.80494,119400000.0
2008-08-29 06:40:00,0.80495,0.805,0.8049,0.805,84300000.0
2008-08-29 06:41:00,0.80495,0.805,0.80495,0.80495,46100000.0
2008-08-29 06:42:00,0.80495,0.80505,0.80495,0.805,50100000.0
2008-08-29 06:43:00,0.80505,0.8051,0.80505,0.8051,78900000.0
2008-08-29 06:44:00,0.8051,0.8051,0.805,0.805,88600000.0
2008-08-29 06:45:00,0.805,0.80505,0.80495,0.80495,66400000.0
2008-08-29 06:46:00,0.80495,0.805,0.80485,0.8049,197600000.0
2008-08-29 06:47:00,0.80475,0.8049,0.80475,0.8048,97000000.0
2008-08-29 06:48:00,0.80485,0.80485,0.80475,0.8048,76000000.0
2008-08-29 06:49:00,0.80485,0.8049,0.80475,0.8048,107500000.0
2008-08-29 06:50:00,0.80475,0.8048,0.80475,0.80475,151900000.0
2008-08-29 06:51:00,0.80475,0.80475,0.80465,0.80465,162500003.0
2008-08-29 06:52:00,0.8047,0.8047,0.80465,0.80465,61400002.0
2008-08-29 06:53:00,0.80465,0.80475,0.80465,0.8047,47800000.0
2008-08-29 06:54:00,0.8047,0.8047,0.80465,0.80465,31500000.0
2008-08-29 06:55:00,0.8047,0.8047,0.80465,0.80465,66300000.0
2008-08-29 06:56:00,0.80465,0.8047,0.80465,0.8047,192000000.0
2008-08-29 06:57:00,0.80465,0.8047,0.80465,0.8047,26500000.0
2008-08-29 06:58:00,0.80465,0.8047,0.80465,0.8047,27600000.0
2008-08-29 06:59:00,0.80475,0.80475,0.8047,0.8047,101800000.0
2008-08-29 07:00:00,0.80475,0.80475,0.80455,0.80455,120000000.0
2008-08-29 07:01:00,0.80455,0.8047,0.80455,0.80455,213900000.0
2008-08-29 07:02:00,0.80455,0.80455,0.80445,0.8045,50900000.0
2008-08-29 07:03:00,0.8045,0.80455,0.80445,0.80455,122700000.0
2008-08-29 07:04:00,0.80455,0.8046,0.80445,0.8045,166100000.0
2008-08-29 07:05:00,0.8045,0.8045,0.80435,0.8044,124400000.0
2008-08-29 07:06:00,0.8044,0.80465,0.8044,0.80455,80800000.0
2008-08-29 07:07:00,0.80455,0.80455,0.8045,0.80455,54000000.0
2008-08-29 07:08:00,0.80455,0.80455,0.80445,0.8045,79000000.0
2008-08-29 07:09:00,0.8045,0.80465,0.8045,0.8046,106200000.0
2008-08-29 07:10:00,0.8046,0.8046,0.80455,0.80455,20900000.0
2008-08-29 07:11:00,0.80455,0.80455,0.8045,0.80455,26400000.0
2008-08-29 07:12:00,0.80455,0.80455,0.8045,0.8045,19800000.0
2008-08-29 07:13:00,0.8045,0.80455,0.8044,0.80445,57400000.0
2008-08-29 07:14:00,0.80445,0.80455,0.80445,0.80445,63300000.0
2008-08-29 07:15:00,0.8045,0.8046,0.80445,0.80445,43100000.0
2008-08-29 07:16:00,0.8045,0.8046,0.80445,0.8046,66000000.0
2008-08-29 07:17:00,0.8046,0.8046,0.8045,0.8046,53700000.0
2008-08-29 07:18:00,0.8046,0.80475,0.8046,0.8047,38000000.0
2008-08-29 07:19:00,0.8047,0.8047,0.8046,0.80465,61800000.0
2008-08-29 07:20:00,0.80465,0.8047,0.8046,0.80465,83900000.0
2008-08-29 07:21:00,0.80465,0.8047,0.8046,0.8047,61000000.0
2008-08-29 07:22:00,0.8047,0.8047,0.80465,0.80465,27200000.0
2008-08-29 07:23:00,0.80465,0.8047,0.80465,0.8047,38600000.0
2008-08-29 07:24:00,0.8047,0.8047,0.8046,0.80465,26600000.0
2008-08-29 07:25:00,0.80465,0.80465,0.80455,0.80465,78200000.0
2008-08-29 07:26:00,0.8046,0.8046,0.8046,0.8046,33500000.0
2008-08-29 07:27:00,0.80455,0.8046,0.8045,0.80455,134400000.0
2008-08-29 07:28:00,0.8046,0.8046,0.80455,0.8046,47100000.0
2008-08-29 07:29:00,0.8046,0.80465,0.8046,0.80465,23600000.0
2008-08-29 07:30:00,0.80465,0.80475,0.80465,0.80475,82600000.0
2008-08-29 07:31:00,0.80475,0.80485,0.80465,0.80465,88600000.0
2008-08-29 07:32:00,0.8047,0.8048,0.80465,0.80475,58300000.0
2008-08-29 07:33:00,0.80475,0.8048,0.80475,0.80475,29200000.0
2008-08-29 07:34:00,0.8047,0.80475,0.8047,0.80475,72300000.0
2008-08-29 07:35:00,0.80475,0.80485,0.80475,0.8048,64700000.0
2008-08-29 07:36:00,0.8048,0.8048,0.8048,0.8048,2000000.0
2008-08-29 07:37:00,0.8048,0.8048,0.80475,0.8048,24100000.0
2008-08-29 07:38:00,0.80475,0.8048,0.8047,0.80475,72600000.0
2008-08-29 07:39:00,0.80475,0.80475,0.8047,0.8047,41600000.0
2008-08-29 07:40:00,0.80475,0.805,0.80475,0.80475,86200000.0
2008-08-29 07:41:00,0.8048,0.8052,0.8048,0.8051,261400000.0
2008-08-29 07:42:00,0.8051,0.8051,0.80505,0.8051,59900000.0
2008-08-29 07:43:00,0.8051,0.8051,0.8051,0.8051,70200000.0
2008-08-29 07:44:00,0.8051,0.8051,0.80475,0.80505,460100000.0
2008-08-29 07:45:00,0.8051,0.8051,0.80475,0.8051,129000000.0
2008-08-29 07:46:00,0.8051,0.8051,0.80475,0.805,83500000.0
2008-08-29 07:47:00,0.8051,0.8051,0.8049,0.8051,151300000.0
2008-08-29 07:48:00,0.8051,0.8051,0.80485,0.80485,89700000.0
2008-08-29 07:49:00,0.8049,0.8051,0.8049,0.8051,177600000.0
2008-08-29 07:50:00,0.80515,0.8052,0.8051,0.8052,89800000.0
2008-08-29 07:51:00,0.80525,0.80525,0.80515,0.80515,67300000.0
2008-08-29 07:52:00,0.80515,0.8052,0.8051,0.8051,104800000.0
2008-08-29 07:53:00,0.8051,0.8051,0.80495,0.80505,105100000.0
2008-08-29 07:54:00,0.8051,0.80515,0.80505,0.8051,146300000.0
2008-08-29 07:55:00,0.80515,0.80525,0.80505,0.8052,164500000.0
2008-08-29 07:56:00,0.8052,0.80525,0.80515,0.8052,74100000.0
2008-08-29 07:57:00,0.80525,0.80535,0.8052,0.8053,81500000.0
2008-08-29 07:58:00,0.80535,0.80535,0.8053,0.8053,63100000.0
2008-08-29 07:59:00,0.8053,0.8055,0.8052,0.8054,296000000.0
2008-08-29 08:00:00,0.8054,0.8055,0.8053,0.8053,128200000.0
2008-08-29 08:01:00,0.8054,0.8054,0.80515,0.80515,94800000.0
2008-08-29 08:02:00,0.80515,0.80515,0.805,0.8051,49800000.0
2008-08-29 08:03:00,0.8051,0.8051,0.805,0.805,57200000.0
2008-08-29 08:04:00,0.805,0.8051,0.80485,0.80505,122457356.0
2008-08-29 08:05:00,0.80505,0.8051,0.80505,0.8051,75500000.0
2008-08-29 08:06:00,0.80505,0.8051,0.80505,0.8051,68532903.0
2008-08-29 08:07:00,0.8051,0.8051,0.80485,0.80495,119012309.0
2008-08-29 08:08:00,0.80495,0.80505,0.8049,0.805,121000000.0
2008-08-29 08:09:00,0.805,0.80505,0.805,0.80505,39100000.0
2008-08-29 08:10:00,0.80505,0.80505,0.8049,0.80505,150900000.0
2008-08-29 08:11:00,0.80505,0.80565,0.80505,0.8056,236467500.0
2008-08-29 08:12:00,0.8056,0.8056,0.80545,0.80555,64100000.0
2008-08-29 08:13:00,0.8055,0.8055,0.80545,0.8055,103700000.0
2008-08-29 08:14:00,0.8055,0.806,0.8055,0.806,105900000.0
2008-08-29 08:15:00,0.806,0.806,0.80585,0.80595,113123500.0
2008-08-29 08:16:00,0.80595,0.80595,0.8056,0.80565,118854000.0
2008-08-29 08:17:00,0.80565,0.80565,0.8055,0.8056,83100000.0
2008-08-29 08:18:00,0.8056,0.80575,0.80555,0.8057,111800000.0
2008-08-29 08:19:00,0.8057,0.80575,0.8055,0.80565,112400000.0
2008-08-29 08:20:00,0.8057,0.80575,0.80555,0.80575,108100002.0
2008-08-29 08:21:00,0.80565,0.8058,0.80565,0.8057,89500000.0
2008-08-29 08:22:00,0.80565,0.80585,0.8056,0.80575,143600001.0
2008-08-29 08:23:00,0.8058,0.8059,0.80575,0.80585,138100000.0
2008-08-29 08:24:00,0.80585,0.8059,0.8058,0.8059,100500000.0
2008-08-29 08:25:00,0.8059,0.8059,0.80575,0.80585,156000000.0
2008-08-29 08:26:00,0.8059,0.8059,0.80585,0.80585,33400000.0
2008-08-29 08:27:00,0.80585,0.80595,0.80585,0.80595,135300001.0
2008-08-29 08:28:00,0.8059,0.8059,0.8058,0.80585,134499999.0
2008-08-29 08:29:00,0.8058,0.8062,0.8058,0.8062,113900000.0
2008-08-29 08:30:00,0.8062,0.8066,0.80615,0.80655,160400000.0
2008-08-29 08:31:00,0.8066,0.80665,0.8065,0.80665,148400000.0
2008-08-29 08:32:00,0.80665,0.80675,0.80655,0.8066,259600000.0
2008-08-29 08:33:00,0.8066,0.8066,0.8065,0.8065,103300000.0
2008-08-29 08:34:00,0.80655,0.80675,0.80655,0.80675,199900000.0
2008-08-29 08:35:00,0.8068,0.8068,0.8065,0.80665,315300000.0
2008-08-29 08:36:00,0.80665,0.8067,0.80655,0.80655,299099999.0
2008-08-29 08:37:00,0.8066,0.8066,0.8064,0.80645,147402500.0
2008-08-29 08:38:00,0.8063,0.80645,0.80615,0.80635,349835000.0
2008-08-29 08:39:00,0.80635,0.8064,0.80625,0.80635,99602700.0
2008-08-29 08:40:00,0.80635,0.8066,0.80635,0.8066,149800000.0
2008-08-29 08:41:00,0.8066,0.80665,0.8066,0.8066,65400000.0
2008-08-29 08:42:00,0.80665,0.8067,0.8066,0.8066,87400000.0
2008-08-29 08:43:00,0.8066,0.80675,0.8066,0.8067,127500000.0
2008-08-29 08:44:00,0.8067,0.8068,0.80665,0.80675,83733750.0
2008-08-29 08:45:00,0.8067,0.8068,0.80665,0.8067,129535000.0
2008-08-29 08:46:00,0.8067,0.8067,0.8066,0.8066,79005000.0
2008-08-29 08:47:00,0.80655,0.8066,0.80655,0.8066,39800000.0
2008-08-29 08:48:00,0.8066,0.8066,0.8065,0.8065,100700000.0
2008-08-29 08:49:00,0.8065,0.8065,0.80625,0.8063,84200000.0
2008-08-29 08:50:00,0.8063,0.80635,0.80615,0.8062,225100000.0
2008-08-29 08:51:00,0.8062,0.80655,0.8062,0.8065,207500000.0
2008-08-29 08:52:00,0.8065,0.8065,0.8065,0.8065,24100000.0
2008-08-29 08:53:00,0.8065,0.8065,0.80625,0.80625,133100000.0
2008-08-29 08:54:00,0.80625,0.8063,0.8062,0.8062,48200000.0
2008-08-29 08:55:00,0.8062,0.80625,0.8061,0.80625,133200000.0
2008-08-29 08:56:00,0.80625,0.8063,0.8062,0.80625,35400000.0
2008-08-29 08:57:00,0.80625,0.8063,0.8061,0.8061,112300000.0
2008-08-29 08:58:00,0.8061,0.8063,0.80605,0.80625,648100006.0
2008-08-29 08:59:00,0.80635,0.80645,0.80605,0.80615,452000001.0
2008-08-29 09:00:00,0.80615,0.80625,0.80605,0.80615,574799997.0
2008-08-29 09:01:00,0.8061,0.8062,0.8059,0.80605,449400000.0
2008-08-29 09:02:00,0.806,0.8062,0.806,0.8061,180100000.0
2008-08-29 09:03:00,0.8061,0.8062,0.80605,0.8061,100500000.0
2008-08-29 09:04:00,0.8061,0.80635,0.8061,0.8063,182400000.0
2008-08-29 09:05:00,0.8063,0.8064,0.8062,0.80635,154100000.0
2008-08-29 09:06:00,0.80635,0.80635,0.8062,0.80625,92300000.0
2008-08-29 09:07:00,0.80625,0.80625,0.806,0.8061,131200000.0
2008-08-29 09:08:00,0.8061,0.8061,0.8059,0.8059,102000000.0
2008-08-29 09:09:00,0.80585,0.806,0.80585,0.80595,152100000.0
2008-08-29 09:10:00,0.806,0.806,0.80585,0.8059,41200000.0
2008-08-29 09:11:00,0.80585,0.806,0.80585,0.806,51400000.0
2008-08-29 09:12:00,0.80605,0.8062,0.806,0.8062,96200000.0
2008-08-29 09:13:00,0.8062,0.8066,0.80615,0.8064,120500000.0
2008-08-29 09:14:00,0.8064,0.80645,0.80625,0.8063,121000000.0
2008-08-29 09:15:00,0.80635,0.80645,0.8063,0.80635,50100000.0
2008-08-29 09:16:00,0.8064,0.80645,0.80635,0.80635,107199998.0
2008-08-29 09:17:00,0.80635,0.80645,0.80635,0.8064,87900000.0
2008-08-29 09:18:00,0.8064,0.8065,0.8064,0.80645,24700000.0
2008-08-29 09:19:00,0.80645,0.80645,0.80635,0.8064,125100000.0
2008-08-29 09:20:00,0.80635,0.8064,0.80635,0.80635,55800000.0
2008-08-29 09:21:00,0.80635,0.8064,0.80635,0.8064,75600000.0
2008-08-29 09:22:00,0.8064,0.80655,0.8063,0.80655,197000000.0
2008-08-29 09:23:00,0.80655,0.8066,0.8064,0.8065,188900000.0
2008-08-29 09:24:00,0.8065,0.8065,0.8064,0.8064,114500000.0
2008-08-29 09:25:00,0.8064,0.8064,0.8064,0.8064,28200000.0
2008-08-29 09:26:00,0.80645,0.80675,0.80635,0.8064,277800000.0
2008-08-29 09:27:00,0.80645,0.8065,0.80635,0.8064,168400000.0
2008-08-29 09:28:00,0.80635,0.80635,0.80615,0.8063,191500000.0
2008-08-29 09:29:00,0.8063,0.8067,0.8062,0.80655,179000000.0
2008-08-29 09:30:00,0.80655,0.8066,0.8064,0.8066,152400000.0
2008-08-29 09:31:00,0.80655,0.8068,0.8065,0.80675,183700000.0
2008-08-29 09:32:00,0.80675,0.80675,0.8066,0.80665,139000000.0
2008-08-29 09:33:00,0.8067,0.80675,0.80665,0.80665,111900000.0
2008-08-29 09:34:00,0.8067,0.80675,0.80665,0.8067,58400000.0
2008-08-29 09:35:00,0.80675,0.80675,0.80655,0.80655,167100000.0
2008-08-29 09:36:00,0.80655,0.80655,0.80645,0.80645,109300000.0
2008-08-29 09:37:00,0.80645,0.8065,0.8062,0.80625,146800000.0
2008-08-29 09:38:00,0.80625,0.8063,0.80615,0.80615,83900000.0
2008-08-29 09:39:00,0.8062,0.8062,0.8061,0.80615,77100000.0
2008-08-29 09:40:00,0.80615,0.8064,0.8061,0.80635,129000000.0
2008-08-29 09:41:00,0.80635,0.8065,0.80635,0.80645,83300000.0
2008-08-29 09:42:00,0.80645,0.80645,0.80625,0.8063,197600000.0
2008-08-29 09:43:00,0.80635,0.8064,0.80625,0.8063,205000000.0
2008-08-29 09:44:00,0.80635,0.8064,0.8063,0.8063,163100000.0
2008-08-29 09:45:00,0.80635,0.80635,0.8063,0.8063,324100000.0
2008-08-29 09:46:00,0.8063,0.8064,0.80605,0.8062,144300000.0
2008-08-29 09:47:00,0.8062,0.80635,0.80615,0.80625,78000000.0
2008-08-29 09:48:00,0.80625,0.8063,0.80605,0.8062,52100000.0
2008-08-29 09:49:00,0.80615,0.8062,0.8061,0.8062,48600000.0
2008-08-29 09:50:00,0.80615,0.8062,0.8061,0.80615,51000000.0
2008-08-29 09:51:00,0.8062,0.8062,0.8061,0.80615,59400000.0
2008-08-29 09:52:00,0.80615,0.8062,0.80615,0.8062,79000000.0
2008-08-29 09:53:00,0.8062,0.8063,0.8061,0.80625,151300000.0
2008-08-29 09:54:00,0.8062,0.8063,0.80615,0.8062,183900000.0
2008-08-29 09:55:00,0.8062,0.80625,0.80615,0.80615,115700000.0
2008-08-29 09:56:00,0.80615,0.8062,0.80615,0.80615,54300000.0
2008-08-29 09:57:00,0.8062,0.8062,0.80615,0.8062,115100000.0
2008-08-29 09:58:00,0.8062,0.8062,0.80585,0.8059,275800000.0
2008-08-29 09:59:00,0.80595,0.8061,0.80585,0.80605,216600000.0
2008-08-29 10:00:00,0.8061,0.8061,0.8059,0.806,208600000.0
2008-08-29 10:01:00,0.806,0.806,0.8059,0.80595,95400000.0
2008-08-29 10:02:00,0.80595,0.80605,0.80595,0.806,125900000.0
2008-08-29 10:03:00,0.80605,0.8061,0.80595,0.806,193900000.0
2008-08-29 10:04:00,0.806,0.8064,0.806,0.8063,224400000.0
2008-08-29 10:05:00,0.8063,0.80635,0.80625,0.80625,202200000.0
2008-08-29 10:06:00,0.80625,0.80635,0.80615,0.8062,249700000.0
2008-08-29 10:07:00,0.8062,0.8063,0.8061,0.80615,389500002.0
2008-08-29 10:08:00,0.80615,0.80625,0.80615,0.80625,67500000.0
2008-08-29 10:09:00,0.8062,0.8064,0.8062,0.8063,177700000.0
2008-08-29 10:10:00,0.80625,0.8065,0.8062,0.80625,209600000.0
2008-08-29 10:11:00,0.8063,0.8066,0.80625,0.80645,389400000.0
2008-08-29 10:12:00,0.8066,0.8066,0.8061,0.8064,334049999.0
2008-08-29 10:13:00,0.8064,0.80655,0.8064,0.80645,324700000.0
2008-08-29 10:14:00,0.8066,0.8066,0.80645,0.80645,212200000.0
2008-08-29 10:15:00,0.80645,0.80655,0.8064,0.8064,217100000.0
2008-08-29 10:16:00,0.8064,0.8064,0.80605,0.80615,384500000.0
2008-08-29 10:17:00,0.80615,0.80625,0.80595,0.80595,267200000.0
2008-08-29 10:18:00,0.80605,0.8061,0.8059,0.80605,174500000.0
2008-08-29 10:19:00,0.8061,0.8062,0.80605,0.80615,175300000.0
2008-08-29 10:20:00,0.80615,0.80615,0.8061,0.8061,136700000.0
2008-08-29 10:21:00,0.8061,0.8062,0.8059,0.806,275099999.0
2008-08-29 10:22:00,0.806,0.8061,0.80595,0.8061,265100000.0
2008-08-29 10:23:00,0.80605,0.80615,0.80595,0.80615,231900000.0
2008-08-29 10:24:00,0.80615,0.8065,0.80615,0.8064,183600000.0
2008-08-29 10:25:00,0.8064,0.80645,0.8061,0.80615,448400000.0
2008-08-29 10:26:00,0.80615,0.80625,0.80615,0.80615,175900000.0
2008-08-29 10:27:00,0.80615,0.80625,0.80615,0.80625,123600000.0
2008-08-29 10:28:00,0.8062,0.80625,0.8062,0.80625,93800000.0
2008-08-29 10:29:00,0.8062,0.8063,0.80615,0.80615,123800000.0
2008-08-29 10:30:00,0.8062,0.8062,0.80615,0.80615,186100000.0
2008-08-29 10:31:00,0.80615,0.8062,0.80615,0.8062,73000000.0
2008-08-29 10:32:00,0.8062,0.80635,0.8062,0.80635,126800000.0
2008-08-29 10:33:00,0.80635,0.8064,0.80625,0.80625,149700000.0
2008-08-29 10:34:00,0.8063,0.80635,0.80615,0.8062,160300000.0
2008-08-29 10:35:00,0.8062,0.80635,0.8062,0.8063,118500000.0
2008-08-29 10:36:00,0.8063,0.80635,0.8062,0.80625,199900000.0
2008-08-29 10:37:00,0.80625,0.8063,0.8062,0.80625,105400000.0
2008-08-29 10:38:00,0.8063,0.8063,0.80615,0.8062,101200000.0
2008-08-29 10:39:00,0.8062,0.80635,0.80615,0.8063,186000000.0
2008-08-29 10:40:00,0.80635,0.80635,0.8063,0.8063,176300000.0
2008-08-29 10:41:00,0.80635,0.8064,0.8063,0.80635,219000000.0
2008-08-29 10:42:00,0.80635,0.8064,0.8063,0.8064,142300000.0
2008-08-29 10:43:00,0.80635,0.8065,0.80635,0.8064,147300000.0
2008-08-29 10:44:00,0.8064,0.8065,0.8063,0.8065,180200000.0
2008-08-29 10:45:00,0.80645,0.80645,0.8064,0.80645,99700000.0
2008-08-29 10:46:00,0.80645,0.80645,0.8064,0.80645,68600000.0
2008-08-29 10:47:00,0.8064,0.80645,0.80615,0.8062,275500000.0
2008-08-29 10:48:00,0.80615,0.8063,0.8061,0.8062,245200000.0
2008-08-29 10:49:00,0.8062,0.8063,0.80615,0.8062,137400000.0
2008-08-29 10:50:00,0.80625,0.8064,0.80615,0.8063,237200000.0
2008-08-29 10:51:00,0.80635,0.80635,0.80625,0.8063,143300000.0
2008-08-29 10:52:00,0.8063,0.8063,0.8061,0.8061,208500000.0
2008-08-29 10:53:00,0.80615,0.8062,0.80605,0.8061,231600000.0
2008-08-29 10:54:00,0.8061,0.80615,0.80605,0.8061,262900000.0
2008-08-29 10:55:00,0.8061,0.8062,0.80605,0.80605,196100000.0
2008-08-29 10:56:00,0.80605,0.80615,0.806,0.80605,254000000.0
2008-08-29 10:57:00,0.80605,0.8062,0.80605,0.80615,161300000.0
2008-08-29 10:58:00,0.8061,0.8061,0.806,0.80605,233500000.0
2008-08-29 10:59:00,0.806,0.806,0.80565,0.80565,116200000.0
2008-08-29 11:00:00,0.80565,0.8058,0.80465,0.80525,534500000.0
2008-08-29 11:01:00,0.8053,0.80535,0.805,0.8053,227800000.0
2008-08-29 11:02:00,0.80525,0.8054,0.8052,0.8054,148900000.0
2008-08-29 11:03:00,0.8054,0.8057,0.80535,0.8056,345600000.0
2008-08-29 11:04:00,0.8056,0.8057,0.8055,0.8055,280700000.0
2008-08-29 11:05:00,0.8055,0.80555,0.8052,0.80525,279200000.0
2008-08-29 11:06:00,0.80525,0.80535,0.8052,0.80535,197700000.0
2008-08-29 11:07:00,0.80535,0.80535,0.80525,0.80535,223200000.0
2008-08-29 11:08:00,0.8053,0.8054,0.8053,0.8054,147400000.0
2008-08-29 11:09:00,0.8054,0.8054,0.8053,0.8053,202600000.0
2008-08-29 11:10:00,0.8053,0.8053,0.8051,0.8051,146000000.0
2008-08-29 11:11:00,0.80505,0.8051,0.805,0.805,284000000.0
2008-08-29 11:12:00,0.80505,0.80505,0.80485,0.80485,277015000.0
2008-08-29 11:13:00,0.80485,0.80505,0.80485,0.805,260727000.0
2008-08-29 11:14:00,0.80495,0.8051,0.80495,0.805,186000000.0
2008-08-29 11:15:00,0.805,0.805,0.80495,0.805,67000000.0
2008-08-29 11:16:00,0.805,0.8051,0.805,0.805,181300000.0
2008-08-29 11:17:00,0.805,0.805,0.80495,0.805,231600000.0
2008-08-29 11:18:00,0.805,0.80505,0.80485,0.805,378790999.0
2008-08-29 11:19:00,0.805,0.8051,0.80495,0.80505,253600000.0
2008-08-29 11:20:00,0.805,0.80505,0.805,0.805,231800001.0
2008-08-29 11:21:00,0.805,0.8051,0.805,0.80505,86700000.0
2008-08-29 11:22:00,0.80505,0.80505,0.80485,0.80485,217695000.0
2008-08-29 11:23:00,0.8049,0.8049,0.8047,0.80475,69579000.0
2008-08-29 11:24:00,0.8047,0.8047,0.8046,0.80465,222000000.0
2008-08-29 11:25:00,0.80465,0.8047,0.80425,0.8044,596073000.0
2008-08-29 11:26:00,0.8044,0.80445,0.8043,0.8044,190600000.0
2008-08-29 11:27:00,0.8044,0.80445,0.8041,0.80415,339224000.0
2008-08-29 11:28:00,0.80415,0.8043,0.8041,0.8043,416000000.0
2008-08-29 11:29:00,0.8043,0.80465,0.80425,0.80445,387700000.0
2008-08-29 11:30:00,0.8045,0.80475,0.8044,0.80475,297300000.0
2008-08-29 11:31:00,0.80475,0.80495,0.80475,0.80485,206600000.0
2008-08-29 11:32:00,0.8048,0.80495,0.8048,0.8049,83800000.0
2008-08-29 11:33:00,0.8049,0.80505,0.8048,0.80485,255600000.0
2008-08-29 11:34:00,0.80485,0.8049,0.8048,0.8049,136900000.0
2008-08-29 11:35:00,0.8049,0.80505,0.8049,0.80505,201600000.0
2008-08-29 11:36:00,0.80505,0.80515,0.805,0.80515,437100000.0
2008-08-29 11:37:00,0.8051,0.8051,0.805,0.80505,499199995.0
2008-08-29 11:38:00,0.80505,0.8051,0.805,0.805,442700000.0
2008-08-29 11:39:00,0.805,0.8051,0.80475,0.8048,658700000.0
2008-08-29 11:40:00,0.8048,0.80505,0.8048,0.805,247600000.0
2008-08-29 11:41:00,0.805,0.8051,0.80495,0.80495,451900000.0
2008-08-29 11:42:00,0.80495,0.80535,0.80495,0.80535,277600000.0
2008-08-29 11:43:00,0.80535,0.80565,0.8053,0.8056,329400000.0
2008-08-29 11:44:00,0.8056,0.8056,0.8054,0.80545,344600000.0
2008-08-29 11:45:00,0.8055,0.8055,0.8053,0.8053,310400000.0
2008-08-29 11:46:00,0.8053,0.8053,0.80505,0.80505,109400000.0
2008-08-29 11:47:00,0.80505,0.8052,0.80505,0.80515,456700000.0
2008-08-29 11:48:00,0.80505,0.80525,0.8049,0.805,353300000.0
2008-08-29 11:49:00,0.805,0.80505,0.8048,0.8048,552500000.0
2008-08-29 11:50:00,0.8048,0.8049,0.8048,0.8049,227100000.0
2008-08-29 11:51:00,0.80485,0.8051,0.8048,0.80505,230800000.0
2008-08-29 11:52:00,0.80515,0.80525,0.80505,0.80505,190400000.0
2008-08-29 11:53:00,0.80515,0.8052,0.80505,0.8052,157000000.0
2008-08-29 11:54:00,0.8052,0.8053,0.8052,0.8052,32200000.0
2008-08-29 11:55:00,0.8052,0.8053,0.8052,0.8052,81400000.0
2008-08-29 11:56:00,0.8052,0.80535,0.8052,0.80525,79300000.0
2008-08-29 11:57:00,0.80525,0.80535,0.8052,0.80535,139100000.0
2008-08-29 11:58:00,0.80535,0.80565,0.80535,0.8056,435000000.0
2008-08-29 11:59:00,0.8056,0.80565,0.80535,0.8055,295100000.0
2008-08-29 12:00:00,0.8055,0.8056,0.80535,0.80545,289800000.0
2008-08-29 12:01:00,0.80545,0.8056,0.80545,0.80555,292800000.0
2008-08-29 12:02:00,0.80555,0.8056,0.8055,0.8055,156700000.0
2008-08-29 12:03:00,0.8055,0.8055,0.8054,0.8055,162200000.0
2008-08-29 12:04:00,0.8055,0.80575,0.80535,0.8057,386800000.0
2008-08-29 12:05:00,0.8057,0.80575,0.80555,0.80565,559100000.0
2008-08-29 12:06:00,0.8056,0.8058,0.8056,0.8058,320300000.0
2008-08-29 12:07:00,0.80575,0.8058,0.8056,0.80575,176000000.0
2008-08-29 12:08:00,0.8058,0.8059,0.8057,0.80585,273700000.0
2008-08-29 12:09:00,0.80585,0.80595,0.80575,0.80575,254600000.0
2008-08-29 12:10:00,0.80575,0.80575,0.80575,0.80575,146900000.0
2008-08-29 12:11:00,0.8058,0.8058,0.8057,0.8058,250000000.0
2008-08-29 12:12:00,0.8058,0.80585,0.8058,0.8058,192500000.0
2008-08-29 12:13:00,0.8058,0.80585,0.80575,0.80575,319300000.0
2008-08-29 12:14:00,0.80575,0.8058,0.8056,0.8056,334400000.0
2008-08-29 12:15:00,0.8056,0.80565,0.8056,0.80565,134700000.0
2008-08-29 12:16:00,0.80565,0.8057,0.80565,0.80565,85500000.0
2008-08-29 12:17:00,0.80565,0.8057,0.80565,0.80565,113000000.0
2008-08-29 12:18:00,0.80565,0.8057,0.8056,0.8056,102900000.0
2008-08-29 12:19:00,0.8056,0.8058,0.8056,0.80575,177400000.0
2008-08-29 12:20:00,0.80575,0.80575,0.8057,0.80575,61900000.0
2008-08-29 12:21:00,0.80575,0.8058,0.80565,0.8058,81900000.0
2008-08-29 12:22:00,0.8058,0.8058,0.80565,0.80565,115600000.0
2008-08-29 12:23:00,0.8056,0.80585,0.8056,0.80575,171900000.0
2008-08-29 12:24:00,0.80575,0.8061,0.80575,0.8061,177200000.0
2008-08-29 12:25:00,0.80605,0.80635,0.80605,0.8063,229100000.0
2008-08-29 12:26:00,0.8063,0.8064,0.80625,0.80635,120200000.0
2008-08-29 12:27:00,0.80635,0.80635,0.8063,0.8063,113100000.0
2008-08-29 12:28:00,0.8063,0.8064,0.80625,0.8064,118900000.0
2008-08-29 12:29:00,0.8064,0.8064,0.80625,0.8063,106200000.0
2008-08-29 12:30:00,0.8063,0.80635,0.8063,0.80635,149100000.0
2008-08-29 12:31:00,0.8063,0.8063,0.8062,0.80625,283400000.0
2008-08-29 12:32:00,0.80625,0.8063,0.80605,0.8061,301100000.0
2008-08-29 12:33:00,0.8061,0.8061,0.8058,0.8058,279600000.0
2008-08-29 12:34:00,0.8058,0.8059,0.80575,0.8059,388100000.0
2008-08-29 12:35:00,0.80595,0.80595,0.80585,0.8059,95000000.0
2008-08-29 12:36:00,0.80595,0.806,0.8058,0.806,138900000.0
2008-08-29 12:37:00,0.806,0.80605,0.80595,0.80605,93000000.0
2008-08-29 12:38:00,0.80605,0.8061,0.80585,0.80585,277600000.0
2008-08-29 12:39:00,0.80585,0.80585,0.80565,0.8057,324900000.0
2008-08-29 12:40:00,0.8057,0.8057,0.8056,0.8056,214000000.0
2008-08-29 12:41:00,0.8056,0.80565,0.8054,0.80545,314800000.0
2008-08-29 12:42:00,0.80545,0.80545,0.8053,0.80535,190400000.0
2008-08-29 12:43:00,0.80535,0.80535,0.8053,0.80535,66700000.0
2008-08-29 12:44:00,0.80535,0.8054,0.80535,0.8054,118100000.0
2008-08-29 12:45:00,0.8054,0.8055,0.8053,0.8053,216700000.0
2008-08-29 12:46:00,0.8053,0.80545,0.8053,0.8054,365900000.0
2008-08-29 12:47:00,0.8054,0.80555,0.8054,0.80545,429200000.0
2008-08-29 12:48:00,0.80545,0.80555,0.80535,0.8054,268100000.0
2008-08-29 12:49:00,0.8054,0.80545,0.80535,0.8054,131500000.0
2008-08-29 12:50:00,0.80535,0.8054,0.80525,0.8053,202000000.0
2008-08-29 12:51:00,0.8053,0.80535,0.8049,0.80505,265659000.0
2008-08-29 12:52:00,0.80505,0.80515,0.805,0.8051,244300000.0
2008-08-29 12:53:00,0.8051,0.80515,0.8051,0.80515,69200000.0
2008-08-29 12:54:00,0.80515,0.8053,0.80515,0.8053,142900000.0
2008-08-29 12:55:00,0.8053,0.8054,0.80515,0.8052,293400000.0
2008-08-29 12:56:00,0.80515,0.80515,0.8051,0.8051,126700000.0
2008-08-29 12:57:00,0.8051,0.8052,0.8051,0.80515,143500000.0
2008-08-29 12:58:00,0.80515,0.8052,0.80505,0.80505,204900000.0
2008-08-29 12:59:00,0.80505,0.8051,0.80495,0.80495,177800000.0
2008-08-29 13:00:00,0.80495,0.80505,0.80485,0.80505,371800000.0
2008-08-29 13:01:00,0.80505,0.8051,0.805,0.805,209700000.0
2008-08-29 13:02:00,0.805,0.80505,0.8048,0.8048,317300000.0
2008-08-29 13:03:00,0.8048,0.80485,0.8048,0.8048,116600000.0
2008-08-29 13:04:00,0.8048,0.80495,0.8048,0.8049,118200000.0
2008-08-29 13:05:00,0.8049,0.8049,0.80475,0.80485,251600000.0
2008-08-29 13:06:00,0.8048,0.805,0.80475,0.80485,230400000.0
2008-08-29 13:07:00,0.80485,0.805,0.80485,0.80495,131400000.0
2008-08-29 13:08:00,0.805,0.8051,0.80495,0.805,140000000.0
2008-08-29 13:09:00,0.805,0.80505,0.805,0.80505,166700000.0
2008-08-29 13:10:00,0.80505,0.8051,0.805,0.8051,168900000.0
2008-08-29 13:11:00,0.8051,0.8051,0.80485,0.80495,262000000.0
2008-08-29 13:12:00,0.805,0.80505,0.8049,0.80505,194200000.0
2008-08-29 13:13:00,0.805,0.8051,0.805,0.8051,149700000.0
2008-08-29 13:14:00,0.80515,0.80525,0.80515,0.80525,118500000.0
2008-08-29 13:15:00,0.80525,0.80525,0.80515,0.80515,98800000.0
2008-08-29 13:16:00,0.80515,0.80525,0.80515,0.80525,157600000.0
2008-08-29 13:17:00,0.8053,0.8054,0.8053,0.8054,156100000.0
2008-08-29 13:18:00,0.8054,0.80545,0.8054,0.80545,135600000.0
2008-08-29 13:19:00,0.80545,0.8055,0.8054,0.8055,160300000.0
2008-08-29 13:20:00,0.8055,0.8055,0.80545,0.8055,193900000.0
2008-08-29 13:21:00,0.8055,0.8055,0.80535,0.8054,267100000.0
2008-08-29 13:22:00,0.8054,0.80545,0.80535,0.80535,193100000.0
2008-08-29 13:23:00,0.80535,0.80535,0.8052,0.8052,88200000.0
2008-08-29 13:24:00,0.8052,0.8053,0.8052,0.80525,135200000.0
2008-08-29 13:25:00,0.80525,0.8053,0.8052,0.8053,85200000.0
2008-08-29 13:26:00,0.80525,0.8053,0.8052,0.8052,221000000.0
2008-08-29 13:27:00,0.8051,0.8052,0.80505,0.8051,124400000.0
2008-08-29 13:28:00,0.8051,0.80515,0.805,0.80505,179400000.0
2008-08-29 13:29:00,0.80505,0.80525,0.805,0.80515,288600000.0
2008-08-29 13:30:00,0.8051,0.8053,0.8051,0.8053,310600000.0
2008-08-29 13:31:00,0.8053,0.8055,0.8052,0.8054,274200000.0
2008-08-29 13:32:00,0.8054,0.80545,0.80535,0.80535,91600000.0
2008-08-29 13:33:00,0.8054,0.8054,0.8052,0.8053,272300000.0
2008-08-29 13:34:00,0.8053,0.8053,0.80515,0.80525,236300000.0
2008-08-29 13:35:00,0.80525,0.80545,0.8052,0.80525,241000000.0
2008-08-29 13:36:00,0.80525,0.8054,0.80525,0.8054,126400000.0
2008-08-29 13:37:00,0.8054,0.80555,0.80535,0.8055,165800000.0
2008-08-29 13:38:00,0.8055,0.80565,0.80545,0.8056,265900000.0
2008-08-29 13:39:00,0.8056,0.8056,0.80545,0.8055,187800000.0
2008-08-29 13:40:00,0.8055,0.80555,0.80535,0.80535,248800000.0
2008-08-29 13:41:00,0.80535,0.80545,0.80535,0.8054,176100000.0
2008-08-29 13:42:00,0.8054,0.80565,0.8054,0.8056,107700000.0
2008-08-29 13:43:00,0.8056,0.80565,0.8055,0.8055,301600000.0
2008-08-29 13:44:00,0.8055,0.80565,0.8055,0.80555,220300000.0
2008-08-29 13:45:00,0.80555,0.80555,0.80545,0.80545,132900000.0
2008-08-29 13:46:00,0.8055,0.8055,0.80545,0.8055,200600000.0
2008-08-29 13:47:00,0.8055,0.80565,0.8055,0.80565,174200000.0
2008-08-29 13:48:00,0.80565,0.8057,0.8056,0.8057,183800000.0
2008-08-29 13:49:00,0.8057,0.80585,0.8057,0.8058,97100000.0
2008-08-29 13:50:00,0.8058,0.8058,0.80575,0.8058,52100000.0
2008-08-29 13:51:00,0.80585,0.8059,0.8057,0.80575,296300000.0
2008-08-29 13:52:00,0.80575,0.80585,0.8057,0.80585,214500000.0
2008-08-29 13:53:00,0.80585,0.80585,0.80575,0.80575,101300000.0
2008-08-29 13:54:00,0.8058,0.8058,0.80575,0.80575,120200000.0
2008-08-29 13:55:00,0.80575,0.8059,0.80575,0.80585,144300000.0
2008-08-29 13:56:00,0.80585,0.80585,0.8058,0.8058,133599999.0
2008-08-29 13:57:00,0.80585,0.80585,0.80575,0.80575,108500000.0
2008-08-29 13:58:00,0.80575,0.8058,0.80575,0.8058,157700000.0
2008-08-29 13:59:00,0.8058,0.8058,0.80575,0.80575,90800000.0
2008-08-29 14:00:00,0.8058,0.80585,0.8057,0.8057,301100000.0
2008-08-29 14:01:00,0.8057,0.80575,0.8057,0.80575,122500000.0
2008-08-29 14:02:00,0.80575,0.80585,0.80575,0.80585,268900000.0
2008-08-29 14:03:00,0.80585,0.806,0.8058,0.8058,258900000.0
2008-08-29 14:04:00,0.80585,0.8059,0.8057,0.80575,436200000.0
2008-08-29 14:05:00,0.8057,0.8057,0.80565,0.80565,161200000.0
2008-08-29 14:06:00,0.80565,0.8057,0.8056,0.8057,344600000.0
2008-08-29 14:07:00,0.8057,0.8057,0.80545,0.8055,106700000.0
2008-08-29 14:08:00,0.8055,0.80555,0.80545,0.80545,203400000.0
2008-08-29 14:09:00,0.80545,0.80545,0.80515,0.8052,370700000.0
2008-08-29 14:10:00,0.8052,0.80535,0.8052,0.80535,324000000.0
2008-08-29 14:11:00,0.80535,0.80535,0.80525,0.80525,132900000.0
2008-08-29 14:12:00,0.80525,0.8053,0.80495,0.80505,456699999.0
2008-08-29 14:13:00,0.80505,0.8051,0.805,0.8051,352300000.0
2008-08-29 14:14:00,0.8051,0.8051,0.80485,0.80495,284099999.0
2008-08-29 14:15:00,0.80495,0.80505,0.80495,0.80495,304600000.0
2008-08-29 14:16:00,0.80495,0.80505,0.8049,0.8049,197400000.0
2008-08-29 14:17:00,0.80495,0.805,0.8049,0.8049,143500000.0
2008-08-29 14:18:00,0.80495,0.80495,0.8049,0.80495,138700000.0
2008-08-29 14:19:00,0.80495,0.805,0.80495,0.80495,136800000.0
2008-08-29 14:20:00,0.805,0.80505,0.80495,0.80505,99200000.0
2008-08-29 14:21:00,0.80505,0.8051,0.805,0.80505,234900000.0
2008-08-29 14:22:00,0.80505,0.8051,0.80505,0.8051,196900000.0
2008-08-29 14:23:00,0.8051,0.8052,0.805,0.8051,261200000.0
2008-08-29 14:24:00,0.8051,0.8051,0.80485,0.80495,292400000.0
2008-08-29 14:25:00,0.8049,0.80495,0.8049,0.80495,122400000.0
2008-08-29 14:26:00,0.80495,0.80495,0.80495,0.80495,71100000.0
2008-08-29 14:27:00,0.80495,0.805,0.8049,0.8049,87200000.0
2008-08-29 14:28:00,0.8049,0.80495,0.80485,0.8049,309200000.0
2008-08-29 14:29:00,0.8049,0.80495,0.80485,0.8049,175700000.0
2008-08-29 14:30:00,0.80495,0.8051,0.8047,0.805,379370998.0
2008-08-29 14:31:00,0.805,0.80525,0.805,0.80505,410100000.0
2008-08-29 14:32:00,0.8051,0.80525,0.8051,0.8051,261900000.0
2008-08-29 14:33:00,0.8051,0.8052,0.80505,0.80505,266200000.0
2008-08-29 14:34:00,0.80505,0.80505,0.8047,0.8047,280640000.0
2008-08-29 14:35:00,0.8047,0.8052,0.8047,0.8051,452356000.0
2008-08-29 14:36:00,0.8051,0.80515,0.80495,0.80495,260300000.0
2008-08-29 14:37:00,0.80495,0.805,0.8048,0.80495,547400000.0
2008-08-29 14:38:00,0.80505,0.8053,0.80505,0.8052,315700000.0
2008-08-29 14:39:00,0.8052,0.8053,0.80495,0.80495,323600000.0
2008-08-29 14:40:00,0.80495,0.805,0.80485,0.805,330800000.0
2008-08-29 14:41:00,0.805,0.8051,0.80495,0.805,327500000.0
2008-08-29 14:42:00,0.80495,0.8051,0.8049,0.805,185100000.0
2008-08-29 14:43:00,0.805,0.8051,0.805,0.80505,146300000.0
2008-08-29 14:44:00,0.805,0.8054,0.805,0.80535,207200000.0
2008-08-29 14:45:00,0.8053,0.80535,0.8052,0.80525,218000000.0
2008-08-29 14:46:00,0.80525,0.8053,0.8052,0.8053,350400000.0
2008-08-29 14:47:00,0.8053,0.8053,0.80505,0.8051,240800000.0
2008-08-29 14:48:00,0.80505,0.8051,0.80495,0.805,343000000.0
2008-08-29 14:49:00,0.805,0.8051,0.80485,0.80495,359900000.0
2008-08-29 14:50:00,0.80495,0.80505,0.80485,0.8049,501200000.0
2008-08-29 14:51:00,0.80495,0.80505,0.80485,0.8049,342200000.0
2008-08-29 14:52:00,0.80495,0.80495,0.80475,0.80475,210300000.0
2008-08-29 14:53:00,0.80475,0.80475,0.80435,0.80455,522600000.0
2008-08-29 14:54:00,0.80455,0.80475,0.80455,0.8046,277000000.0
2008-08-29 14:55:00,0.8046,0.80475,0.8046,0.80465,247300000.0
2008-08-29 14:56:00,0.80465,0.80475,0.8046,0.80475,185400000.0
2008-08-29 14:57:00,0.8047,0.80475,0.80455,0.80475,301600000.0
2008-08-29 14:58:00,0.80475,0.8049,0.8047,0.80485,252600000.0
2008-08-29 14:59:00,0.80485,0.80495,0.8048,0.8049,270300000.0
2008-08-29 15:00:00,0.8049,0.80515,0.8049,0.8051,255400000.0
2008-08-29 15:01:00,0.8051,0.80515,0.80495,0.80515,308900000.0
2008-08-29 15:02:00,0.80515,0.80525,0.8049,0.80495,315700000.0
2008-08-29 15:03:00,0.805,0.8052,0.8049,0.8052,392100000.0
2008-08-29 15:04:00,0.8052,0.80525,0.80505,0.80515,202200000.0
2008-08-29 15:05:00,0.80515,0.80525,0.80515,0.8052,219500000.0
2008-08-29 15:06:00,0.8052,0.80535,0.8052,0.80535,86700000.0
2008-08-29 15:07:00,0.80535,0.80555,0.80535,0.80555,156700000.0
2008-08-29 15:08:00,0.80555,0.80555,0.80535,0.8054,257400000.0
2008-08-29 15:09:00,0.80545,0.8058,0.80545,0.80575,467800000.0
2008-08-29 15:10:00,0.80575,0.8058,0.8057,0.8057,402500000.0
2008-08-29 15:11:00,0.8057,0.8058,0.80565,0.8057,227200000.0
2008-08-29 15:12:00,0.8057,0.8057,0.80555,0.80565,330700000.0
2008-08-29 15:13:00,0.80565,0.8057,0.80565,0.8057,172200000.0
2008-08-29 15:14:00,0.8057,0.80575,0.80565,0.8057,326700000.0
2008-08-29 15:15:00,0.8057,0.80575,0.8057,0.8057,157200000.0
2008-08-29 15:16:00,0.8057,0.8057,0.80565,0.80565,202800000.0
2008-08-29 15:17:00,0.8056,0.80565,0.80555,0.80555,233400000.0
2008-08-29 15:18:00,0.8056,0.8056,0.8055,0.80555,158400000.0
2008-08-29 15:19:00,0.80555,0.80565,0.80555,0.80565,201900000.0
2008-08-29 15:20:00,0.8056,0.80565,0.8056,0.8056,91500000.0
2008-08-29 15:21:00,0.80555,0.8056,0.80555,0.80555,98800000.0
2008-08-29 15:22:00,0.80555,0.80555,0.8055,0.80555,83200000.0
2008-08-29 15:23:00,0.80555,0.80555,0.80555,0.80555,54100000.0
2008-08-29 15:24:00,0.8055,0.80555,0.80545,0.80545,184100000.0
2008-08-29 15:25:00,0.80545,0.80555,0.80545,0.8055,164600000.0
2008-08-29 15:26:00,0.8055,0.8057,0.8055,0.8057,346000000.0
2008-08-29 15:27:00,0.80575,0.80575,0.8056,0.8056,177000000.0
2008-08-29 15:28:00,0.8056,0.8056,0.80545,0.8055,202300000.0
2008-08-29 15:29:00,0.80545,0.8057,0.80545,0.80565,150700000.0
2008-08-29 15:30:00,0.80565,0.8058,0.80565,0.80575,285700000.0
2008-08-29 15:31:00,0.80575,0.80585,0.80575,0.80585,169000000.0
2008-08-29 15:32:00,0.80585,0.8059,0.80575,0.80575,142900000.0
2008-08-29 15:33:00,0.8058,0.80585,0.8058,0.8058,157500000.0
2008-08-29 15:34:00,0.8058,0.8058,0.8057,0.8057,134600000.0
2008-08-29 15:35:00,0.8057,0.80575,0.8056,0.80565,180000000.0
2008-08-29 15:36:00,0.80565,0.8059,0.8056,0.8059,496600000.0
2008-08-29 15:37:00,0.8059,0.80605,0.8058,0.806,361800000.0
2008-08-29 15:38:00,0.806,0.80605,0.80575,0.8058,393300000.0
2008-08-29 15:39:00,0.8058,0.80595,0.8058,0.8058,367700000.0
2008-08-29 15:40:00,0.8058,0.8059,0.80555,0.8056,226899999.0
2008-08-29 15:41:00,0.8056,0.8057,0.8055,0.8055,347800000.0
2008-08-29 15:42:00,0.8055,0.8055,0.80515,0.80545,525600000.0
2008-08-29 15:43:00,0.80545,0.8056,0.8054,0.8056,515500000.0
2008-08-29 15:44:00,0.8056,0.8059,0.80555,0.80575,518300000.0
2008-08-29 15:45:00,0.80575,0.8058,0.80565,0.80575,587600000.0
2008-08-29 15:46:00,0.80575,0.8059,0.8056,0.8059,579600000.0
2008-08-29 15:47:00,0.8059,0.80595,0.8056,0.8058,678999999.0
2008-08-29 15:48:00,0.8058,0.8059,0.80565,0.8057,454900000.0
2008-08-29 15:49:00,0.80575,0.8059,0.8056,0.8059,416200000.0
2008-08-29 15:50:00,0.8059,0.806,0.80565,0.8057,535200001.0
2008-08-29 15:51:00,0.8057,0.8059,0.80565,0.8057,379500000.0
2008-08-29 15:52:00,0.8057,0.8058,0.8055,0.80565,430800000.0
2008-08-29 15:53:00,0.80565,0.8058,0.80565,0.8058,304800000.0
2008-08-29 15:54:00,0.8058,0.80595,0.8057,0.8058,372700000.0
2008-08-29 15:55:00,0.80575,0.806,0.80565,0.80585,414000000.0
2008-08-29 15:56:00,0.80585,0.806,0.8058,0.806,574500000.0
2008-08-29 15:57:00,0.806,0.80605,0.80575,0.80605,372500000.0
2008-08-29 15:58:00,0.80605,0.80605,0.8056,0.8056,485400000.0
2008-08-29 15:59:00,0.8056,0.80565,0.80545,0.8056,486000000.0
2008-08-29 16:00:00,0.8056,0.80565,0.8054,0.80545,489199999.0
2008-08-29 16:01:00,0.8055,0.80575,0.80545,0.8057,440300000.0
2008-08-29 16:02:00,0.80575,0.8059,0.80575,0.8058,309500000.0
2008-08-29 16:03:00,0.8058,0.80585,0.80565,0.80585,536300000.0
2008-08-29 16:04:00,0.8058,0.8059,0.80565,0.80575,436700001.0
2008-08-29 16:05:00,0.8058,0.80585,0.8057,0.80575,303600000.0
2008-08-29 16:06:00,0.80575,0.8059,0.80575,0.80585,294900000.0
2008-08-29 16:07:00,0.80585,0.8059,0.8057,0.8057,326300000.0
2008-08-29 16:08:00,0.8057,0.8057,0.80565,0.8057,114400000.0
2008-08-29 16:09:00,0.8057,0.806,0.8057,0.80595,272700000.0
2008-08-29 16:10:00,0.80595,0.8061,0.8058,0.80595,382500000.0
2008-08-29 16:11:00,0.80595,0.806,0.8058,0.8059,459500000.0
2008-08-29 16:12:00,0.8059,0.80605,0.80585,0.80595,475800000.0
2008-08-29 16:13:00,0.8059,0.80595,0.80585,0.80585,143300000.0
2008-08-29 16:14:00,0.80585,0.80585,0.8058,0.80585,163300000.0
2008-08-29 16:15:00,0.80585,0.80585,0.80565,0.8057,381100000.0
2008-08-29 16:16:00,0.8057,0.80575,0.8056,0.80565,393900000.0
2008-08-29 16:17:00,0.80565,0.8058,0.8056,0.8058,361300000.0
2008-08-29 16:18:00,0.8058,0.8058,0.8057,0.8057,443800000.0
2008-08-29 16:19:00,0.8057,0.8058,0.80565,0.8057,381600000.0
2008-08-29 16:20:00,0.8057,0.8058,0.8056,0.8057,346600000.0
2008-08-29 16:21:00,0.8057,0.80595,0.80565,0.80595,488300000.0
2008-08-29 16:22:00,0.8059,0.8061,0.8059,0.80595,379400001.0
2008-08-29 16:23:00,0.80595,0.8064,0.80595,0.80635,451200000.0
2008-08-29 16:24:00,0.80635,0.8064,0.80635,0.8064,303600000.0
2008-08-29 16:25:00,0.8064,0.80645,0.80625,0.8063,459100000.0
2008-08-29 16:26:00,0.8063,0.8065,0.8063,0.80645,231500000.0
2008-08-29 16:27:00,0.80645,0.80645,0.8063,0.80635,409200000.0
2008-08-29 16:28:00,0.80635,0.80655,0.80635,0.8065,323100000.0
2008-08-29 16:29:00,0.8065,0.8066,0.8064,0.8065,381300000.0
2008-08-29 16:30:00,0.8065,0.8066,0.80645,0.8065,221900000.0
2008-08-29 16:31:00,0.80655,0.8066,0.80645,0.80645,291100000.0
2008-08-29 16:32:00,0.80645,0.80655,0.80645,0.8065,192000000.0
2008-08-29 16:33:00,0.8065,0.8066,0.8064,0.80645,304200000.0
2008-08-29 16:34:00,0.80645,0.80645,0.80635,0.80635,179800000.0
2008-08-29 16:35:00,0.80635,0.8064,0.80635,0.80635,212300000.0
2008-08-29 16:36:00,0.80635,0.8065,0.80625,0.80645,399200000.0
2008-08-29 16:37:00,0.8065,0.80655,0.80645,0.8065,328299999.0
2008-08-29 16:38:00,0.8065,0.80685,0.80645,0.80685,448500000.0
2008-08-29 16:39:00,0.80685,0.8069,0.80675,0.80685,236400000.0
2008-08-29 16:40:00,0.80685,0.80695,0.8068,0.8069,344400000.0
2008-08-29 16:41:00,0.80695,0.80705,0.80685,0.80685,510000000.0
2008-08-29 16:42:00,0.80685,0.8069,0.8068,0.8068,365200000.0
2008-08-29 16:43:00,0.8068,0.8069,0.8068,0.8068,216700000.0
2008-08-29 16:44:00,0.8068,0.80685,0.80665,0.8067,278800000.0
2008-08-29 16:45:00,0.8067,0.8068,0.8067,0.80675,150100000.0
2008-08-29 16:46:00,0.80675,0.80675,0.8065,0.8067,236800000.0
2008-08-29 16:47:00,0.80675,0.8071,0.8066,0.8071,481300000.0
2008-08-29 16:48:00,0.8071,0.8071,0.80695,0.8071,342600000.0
2008-08-29 16:49:00,0.8071,0.80715,0.80705,0.8071,344800000.0
2008-08-29 16:50:00,0.8071,0.8071,0.8069,0.807,364100000.0
2008-08-29 16:51:00,0.807,0.8071,0.80665,0.8067,276800000.0
2008-08-29 16:52:00,0.8067,0.8068,0.80665,0.8068,419100000.0
2008-08-29 16:53:00,0.8068,0.80695,0.80675,0.8068,535100000.0
2008-08-29 16:54:00,0.8068,0.80695,0.8067,0.8067,431200000.0
2008-08-29 16:55:00,0.8067,0.8071,0.8067,0.8069,351000000.0
2008-08-29 16:56:00,0.8069,0.80705,0.80675,0.80695,411200000.0
2008-08-29 16:57:00,0.80695,0.80715,0.80675,0.807,518600000.0
2008-08-29 16:58:00,0.80705,0.8072,0.807,0.8071,349900000.0
2008-08-29 16:59:00,0.80705,0.8075,0.80705,0.8072,595400000.0
2008-08-29 17:00:00,0.80715,0.80725,0.80645,0.8067,617799999.0
2008-08-29 17:01:00,0.80675,0.8068,0.8065,0.8065,276100000.0
2008-08-29 17:02:00,0.8065,0.80655,0.80645,0.80645,314000000.0
2008-08-29 17:03:00,0.80645,0.8065,0.8063,0.8063,411900000.0
2008-08-29 17:04:00,0.8063,0.8064,0.8062,0.80635,237900000.0
2008-08-29 17:05:00,0.80635,0.80635,0.80605,0.8061,288700000.0
2008-08-29 17:06:00,0.80615,0.80625,0.80585,0.80585,390637146.0
2008-08-29 17:07:00,0.8059,0.80595,0.8058,0.80595,345900000.0
2008-08-29 17:08:00,0.8059,0.80625,0.8058,0.8061,552100000.0
2008-08-29 17:09:00,0.80615,0.80625,0.8061,0.80615,172700000.0
2008-08-29 17:10:00,0.80615,0.80615,0.80595,0.80595,248300000.0
2008-08-29 17:11:00,0.80595,0.80615,0.80595,0.80615,157800000.0
2008-08-29 17:12:00,0.8061,0.80635,0.8061,0.8063,278200000.0
2008-08-29 17:13:00,0.8063,0.8063,0.80625,0.80625,200600000.0
2008-08-29 17:14:00,0.80625,0.80635,0.80625,0.8063,356900000.0
2008-08-29 17:15:00,0.8063,0.8063,0.8061,0.8061,325100000.0
2008-08-29 17:16:00,0.8061,0.8063,0.80605,0.8063,244500000.0
2008-08-29 17:17:00,0.8063,0.80645,0.80615,0.8062,363900000.0
2008-08-29 17:18:00,0.8062,0.80625,0.80585,0.8059,314300000.0
2008-08-29 17:19:00,0.8059,0.80595,0.8057,0.80575,484000000.0
2008-08-29 17:20:00,0.80575,0.8059,0.8057,0.80575,327400000.0
2008-08-29 17:21:00,0.80575,0.806,0.80575,0.80595,261500000.0
2008-08-29 17:22:00,0.80595,0.80605,0.80575,0.80605,418500000.0
2008-08-29 17:23:00,0.80605,0.8062,0.806,0.80605,428000000.0
2008-08-29 17:24:00,0.80605,0.8062,0.806,0.80605,364500000.0
2008-08-29 17:25:00,0.80605,0.80605,0.80585,0.80595,385300000.0
2008-08-29 17:26:00,0.80595,0.80605,0.80585,0.80585,294500000.0
2008-08-29 17:27:00,0.80585,0.8061,0.80585,0.8061,356200000.0
2008-08-29 17:28:00,0.8061,0.8062,0.80605,0.8061,234400000.0
2008-08-29 17:29:00,0.8061,0.80615,0.80605,0.80605,296500000.0
2008-08-29 17:30:00,0.80605,0.80605,0.80585,0.80595,282600000.0
2008-08-29 17:31:00,0.80595,0.80605,0.8059,0.8059,225100000.0
2008-08-29 17:32:00,0.8059,0.8059,0.8058,0.80585,162200000.0
2008-08-29 17:33:00,0.80585,0.8059,0.8058,0.8059,241800000.0
2008-08-29 17:34:00,0.8059,0.8061,0.80585,0.8059,178100000.0
2008-08-29 17:35:00,0.8059,0.80605,0.8058,0.80605,360800000.0
2008-08-29 17:36:00,0.80605,0.8061,0.80595,0.806,362600000.0
2008-08-29 17:37:00,0.80595,0.8061,0.80595,0.80605,234600000.0
2008-08-29 17:38:00,0.80605,0.8061,0.806,0.8061,264100000.0
2008-08-29 17:39:00,0.8061,0.80625,0.8061,0.80615,255000000.0
2008-08-29 17:40:00,0.8061,0.8062,0.806,0.8061,312100000.0
2008-08-29 17:41:00,0.8061,0.8061,0.8059,0.8059,266900000.0
2008-08-29 17:42:00,0.80595,0.8061,0.80555,0.80565,647600003.0
2008-08-29 17:43:00,0.8057,0.8057,0.8053,0.80535,439400000.0
2008-08-29 17:44:00,0.80535,0.80565,0.80535,0.8056,337300000.0
2008-08-29 17:45:00,0.8056,0.80585,0.8054,0.8057,522500000.0
2008-08-29 17:46:00,0.8057,0.80595,0.80555,0.80595,389400000.0
2008-08-29 17:47:00,0.8059,0.8061,0.8059,0.806,385200000.0
2008-08-29 17:48:00,0.80605,0.80615,0.806,0.80605,396200000.0
2008-08-29 17:49:00,0.80605,0.80615,0.8059,0.80605,343500000.0
2008-08-29 17:50:00,0.806,0.80605,0.80595,0.806,285500000.0
2008-08-29 17:51:00,0.80605,0.80615,0.806,0.8061,192700000.0
2008-08-29 17:52:00,0.8061,0.8062,0.8059,0.80595,323200000.0
2008-08-29 17:53:00,0.80595,0.80615,0.80595,0.8061,378400000.0
2008-08-29 17:54:00,0.8061,0.8062,0.80605,0.80615,285400000.0
2008-08-29 17:55:00,0.80615,0.80625,0.8061,0.80615,323900000.0
2008-08-29 17:56:00,0.8062,0.80625,0.8061,0.8062,381700000.0
2008-08-29 17:57:00,0.8062,0.8062,0.80605,0.8061,291400000.0
2008-08-29 17:58:00,0.8061,0.8064,0.80605,0.8063,331000000.0
2008-08-29 17:59:00,0.80635,0.80635,0.80615,0.8063,251600000.0
2008-08-29 18:00:00,0.8063,0.8063,0.8061,0.80615,238500000.0
2008-08-29 18:01:00,0.80615,0.80625,0.80605,0.8062,226100000.0
2008-08-29 18:02:00,0.80615,0.80615,0.80605,0.80615,245400000.0
2008-08-29 18:03:00,0.80615,0.80615,0.806,0.8061,296900000.0
2008-08-29 18:04:00,0.8061,0.80625,0.8061,0.80625,205500000.0
2008-08-29 18:05:00,0.80625,0.8065,0.8061,0.8065,241999998.0
2008-08-29 18:06:00,0.8065,0.80665,0.8065,0.8066,128000000.0
2008-08-29 18:07:00,0.80665,0.80665,0.8065,0.8065,175800000.0
2008-08-29 18:08:00,0.8065,0.8065,0.80635,0.80645,193800000.0
2008-08-29 18:09:00,0.80645,0.8065,0.80635,0.80635,127200000.0
2008-08-29 18:10:00,0.80635,0.8064,0.80625,0.8063,112100000.0
2008-08-29 18:11:00,0.80635,0.8064,0.8061,0.8061,176300000.0
2008-08-29 18:12:00,0.8061,0.8061,0.80595,0.8061,284400000.0
2008-08-29 18:13:00,0.8061,0.80615,0.8061,0.80615,115200000.0
2008-08-29 18:14:00,0.80615,0.80635,0.80615,0.8062,100000001.0
2008-08-29 18:15:00,0.8062,0.80625,0.8061,0.8062,117400000.0
2008-08-29 18:16:00,0.8062,0.8063,0.8062,0.80625,168100000.0
2008-08-29 18:17:00,0.80625,0.80625,0.80605,0.8061,126800000.0
2008-08-29 18:18:00,0.8061,0.80625,0.80605,0.8062,223400000.0
2008-08-29 18:19:00,0.8062,0.8062,0.806,0.806,196900000.0
2008-08-29 18:20:00,0.806,0.80605,0.80595,0.806,254300000.0
2008-08-29 18:21:00,0.806,0.806,0.80565,0.8057,666799999.0
2008-08-29 18:22:00,0.8057,0.80575,0.80555,0.80555,268100000.0
2008-08-29 18:23:00,0.80555,0.8057,0.80545,0.8055,203700000.0
2008-08-29 18:24:00,0.80555,0.80555,0.80525,0.8054,217900000.0
2008-08-29 18:25:00,0.80545,0.8056,0.8054,0.8055,223400001.0
2008-08-29 18:26:00,0.8055,0.8055,0.80535,0.80545,159099999.0
2008-08-29 18:27:00,0.80545,0.8055,0.8053,0.80535,251500000.0
2008-08-29 18:28:00,0.80545,0.8055,0.80535,0.80535,161100000.0
2008-08-29 18:29:00,0.8054,0.8057,0.8053,0.8055,453800000.0
2008-08-29 18:30:00,0.8055,0.8058,0.80545,0.80565,347700000.0
2008-08-29 18:31:00,0.8056,0.8057,0.8054,0.8056,167600000.0
2008-08-29 18:32:00,0.8057,0.8057,0.8056,0.8057,301500000.0
2008-08-29 18:33:00,0.80565,0.8058,0.8056,0.8057,243400000.0
2008-08-29 18:34:00,0.80575,0.8058,0.8056,0.80565,178500000.0
2008-08-29 18:35:00,0.80565,0.8057,0.8056,0.8057,119000000.0
2008-08-29 18:36:00,0.8057,0.80575,0.80565,0.8057,60500000.0
2008-08-29 18:37:00,0.8057,0.8058,0.80565,0.8057,98100000.0
2008-08-29 18:38:00,0.8057,0.80585,0.8056,0.8057,127700000.0
2008-08-29 18:39:00,0.8057,0.8058,0.8057,0.8057,97200000.0
2008-08-29 18:40:00,0.8057,0.8058,0.80565,0.80575,41200000.0
2008-08-29 18:41:00,0.80575,0.8058,0.80555,0.80555,64400000.0
2008-08-29 18:42:00,0.80555,0.8056,0.8054,0.80545,112400000.0
2008-08-29 18:43:00,0.80545,0.8057,0.8054,0.80565,187700000.0
2008-08-29 18:44:00,0.8057,0.8057,0.8052,0.8053,330900000.0
2008-08-29 18:45:00,0.8053,0.80535,0.80525,0.8053,147800000.0
2008-08-29 18:46:00,0.8053,0.80545,0.8053,0.8054,110600000.0
2008-08-29 18:47:00,0.80545,0.8056,0.80545,0.8056,101200000.0
2008-08-29 18:48:00,0.8056,0.8058,0.8056,0.8058,169000000.0
2008-08-29 18:49:00,0.80575,0.8058,0.8055,0.80555,165900000.0
2008-08-29 18:50:00,0.80555,0.80555,0.8054,0.80545,115200000.0
2008-08-29 18:51:00,0.8055,0.80555,0.80515,0.80525,222499999.0
2008-08-29 18:52:00,0.80525,0.8053,0.80505,0.80525,166200000.0
2008-08-29 18:53:00,0.80525,0.80545,0.8052,0.80545,115200000.0
2008-08-29 18:54:00,0.80545,0.80555,0.80545,0.80555,129800000.0
2008-08-29 18:55:00,0.80555,0.8056,0.80545,0.80545,168600000.0
2008-08-29 18:56:00,0.80545,0.80545,0.8054,0.8054,148200000.0
2008-08-29 18:57:00,0.8054,0.8056,0.8054,0.8056,139900000.0
2008-08-29 18:58:00,0.80555,0.80565,0.80555,0.80565,85200000.0
2008-08-29 18:59:00,0.80565,0.8057,0.8054,0.80555,287600000.0
2008-08-29 19:00:00,0.80555,0.8057,0.80545,0.8055,303199998.0
2008-08-29 19:01:00,0.8056,0.8056,0.8055,0.80555,128900000.0
2008-08-29 19:02:00,0.80565,0.80565,0.8055,0.80555,183700000.0
2008-08-29 19:03:00,0.80555,0.8057,0.80555,0.80555,107000000.0
2008-08-29 19:04:00,0.80555,0.80565,0.80555,0.80555,37900000.0
2008-08-29 19:05:00,0.80555,0.80575,0.80555,0.80565,118100000.0
2008-08-29 19:06:00,0.80565,0.80575,0.8056,0.80575,95000000.0
2008-08-29 19:07:00,0.8057,0.8058,0.80565,0.80565,80400000.0
2008-08-29 19:08:00,0.80565,0.8057,0.8056,0.80565,60100000.0
2008-08-29 19:09:00,0.80565,0.80575,0.80565,0.80575,72100000.0
2008-08-29 19:10:00,0.80575,0.8058,0.8057,0.8058,113900000.0
2008-08-29 19:11:00,0.80575,0.80585,0.8057,0.80575,113600000.0
2008-08-29 19:12:00,0.80575,0.8059,0.80565,0.8058,234800000.0
2008-08-29 19:13:00,0.8058,0.80585,0.80565,0.8057,126300000.0
2008-08-29 19:14:00,0.8057,0.8058,0.80565,0.8057,89600000.0
2008-08-29 19:15:00,0.80575,0.80575,0.80565,0.80565,111400000.0
2008-08-29 19:16:00,0.80565,0.8057,0.80565,0.80565,40600000.0
2008-08-29 19:17:00,0.80565,0.80565,0.80555,0.8056,47800000.0
2008-08-29 19:18:00,0.8056,0.80565,0.8055,0.80555,244100000.0
2008-08-29 19:19:00,0.80555,0.8056,0.8054,0.8054,102000000.0
2008-08-29 19:20:00,0.8054,0.80545,0.80535,0.8054,120500000.0
2008-08-29 19:21:00,0.8054,0.8054,0.8051,0.8052,183700000.0
2008-08-29 19:22:00,0.8052,0.8053,0.8052,0.8053,97100000.0
2008-08-29 19:23:00,0.8053,0.8054,0.8053,0.8053,167400000.0
2008-08-29 19:24:00,0.8053,0.8053,0.80525,0.8053,48800000.0
2008-08-29 19:25:00,0.8053,0.8053,0.80525,0.80525,65300000.0
2008-08-29 19:26:00,0.80525,0.80535,0.8051,0.8051,138100000.0
2008-08-29 19:27:00,0.8051,0.8051,0.80495,0.80495,144200000.0
2008-08-29 19:28:00,0.80495,0.80495,0.8049,0.8049,33000000.0
2008-08-29 19:29:00,0.80495,0.80515,0.80495,0.80515,140500000.0
2008-08-29 19:30:00,0.80515,0.8053,0.8051,0.8051,166500000.0
2008-08-29 19:31:00,0.80505,0.80515,0.80495,0.80505,284900000.0
2008-08-29 19:32:00,0.80505,0.8052,0.80505,0.8051,131800000.0
2008-08-29 19:33:00,0.8051,0.8051,0.805,0.805,57300000.0
2008-08-29 19:34:00,0.805,0.8052,0.80495,0.8052,142700000.0
2008-08-29 19:35:00,0.80515,0.80515,0.8051,0.8051,93100000.0
2008-08-29 19:36:00,0.80515,0.8052,0.80515,0.80515,51100000.0
2008-08-29 19:37:00,0.80515,0.80525,0.80515,0.80525,53000000.0
2008-08-29 19:38:00,0.80525,0.80525,0.8051,0.8051,150100000.0
2008-08-29 19:39:00,0.8051,0.80525,0.8051,0.8052,265600000.0
2008-08-29 19:40:00,0.8052,0.80525,0.80515,0.80525,190500000.0
2008-08-29 19:41:00,0.80525,0.80525,0.8052,0.80525,66300000.0
2008-08-29 19:42:00,0.8053,0.8053,0.80525,0.80525,17600000.0
2008-08-29 19:43:00,0.8053,0.8055,0.8053,0.80545,54600000.0
2008-08-29 19:44:00,0.80545,0.8055,0.80545,0.8055,29500000.0
2008-08-29 19:45:00,0.80545,0.80545,0.80515,0.8052,68100000.0
2008-08-29 19:46:00,0.80525,0.80525,0.8052,0.8052,153900000.0
2008-08-29 19:47:00,0.8052,0.8052,0.8051,0.80515,121400000.0
2008-08-29 19:48:00,0.80515,0.80515,0.8051,0.8051,85300000.0
2008-08-29 19:49:00,0.8051,0.8051,0.805,0.8051,103100000.0
2008-08-29 19:50:00,0.8051,0.80515,0.80485,0.80485,178100000.0
2008-08-29 19:51:00,0.8049,0.8049,0.8048,0.80485,36500000.0
2008-08-29 19:52:00,0.8048,0.80485,0.8047,0.8047,43833000.0
2008-08-29 19:53:00,0.80475,0.80475,0.8045,0.80455,185762000.0
2008-08-29 19:54:00,0.80455,0.80475,0.80455,0.80475,34500000.0
2008-08-29 19:55:00,0.8047,0.8053,0.8047,0.80525,210700000.0
2008-08-29 19:56:00,0.80515,0.80515,0.805,0.805,232600000.0
2008-08-29 19:57:00,0.805,0.8051,0.805,0.8051,126300000.0
2008-08-29 19:58:00,0.8051,0.8051,0.8047,0.8049,123500000.0
2008-08-29 19:59:00,0.8049,0.8049,0.80485,0.80485,41500000.0
2008-08-29 20:00:00,0.8049,0.805,0.80485,0.80495,90000000.0
2008-08-29 20:01:00,0.8049,0.805,0.8048,0.80495,108000000.0
2008-08-29 20:02:00,0.8049,0.805,0.8049,0.805,43000000.0
2008-08-29 20:03:00,0.8049,0.80525,0.8049,0.8052,118600000.0
2008-08-29 20:04:00,0.8052,0.80525,0.805,0.805,89000000.0
2008-08-29 20:05:00,0.805,0.805,0.80485,0.805,106400000.0
2008-08-29 20:06:00,0.805,0.805,0.80495,0.805,46000000.0
2008-08-29 20:07:00,0.805,0.805,0.80495,0.80495,22500000.0
2008-08-29 20:08:00,0.805,0.80505,0.8049,0.80495,86700000.0
2008-08-29 20:09:00,0.80495,0.80505,0.80495,0.805,33400000.0
2008-08-29 20:10:00,0.805,0.805,0.80495,0.80495,4000000.0
2008-08-29 20:11:00,0.8049,0.8049,0.8049,0.8049,18500000.0
2008-08-29 20:12:00,0.80485,0.805,0.8048,0.80485,58800000.0
2008-08-29 20:13:00,0.80485,0.80485,0.8048,0.8048,23500000.0
2008-08-29 20:14:00,0.8048,0.8053,0.8048,0.8052,101800000.0
2008-08-29 20:15:00,0.8052,0.8052,0.80485,0.8049,119600000.0
2008-08-29 20:16:00,0.80495,0.8051,0.8049,0.805,52300000.0
2008-08-29 20:17:00,0.805,0.80515,0.805,0.80505,49800000.0
2008-08-29 20:18:00,0.80505,0.8051,0.80505,0.8051,53000000.0
2008-08-29 20:19:00,0.8051,0.80515,0.80505,0.80505,79700000.0
2008-08-29 20:20:00,0.80505,0.80515,0.80495,0.80515,74300000.0
2008-08-29 20:21:00,0.80515,0.8053,0.80515,0.80525,39200000.0
2008-08-29 20:22:00,0.80515,0.8054,0.80515,0.8054,59100000.0
2008-08-29 20:23:00,0.8054,0.80545,0.8053,0.80545,90900000.0
2008-08-29 20:24:00,0.80535,0.8055,0.80535,0.80545,82900000.0
2008-08-29 20:25:00,0.8055,0.80565,0.8055,0.8056,67100000.0
2008-08-29 20:26:00,0.80555,0.8056,0.80545,0.8055,50500000.0
2008-08-29 20:27:00,0.8055,0.8056,0.8055,0.8055,31200000.0
2008-08-29 20:28:00,0.8055,0.80555,0.80505,0.80545,247400000.0
2008-08-29 20:29:00,0.80545,0.8055,0.80535,0.8054,72400000.0
2008-08-29 20:30:00,0.8054,0.8055,0.8054,0.8055,37300000.0
2008-08-29 20:31:00,0.8055,0.8055,0.80545,0.8055,33200000.0
2008-08-29 20:32:00,0.8055,0.8056,0.80545,0.8055,93700000.0
2008-08-29 20:33:00,0.8055,0.80555,0.80545,0.80545,64900000.0
2008-08-29 20:34:00,0.8055,0.80555,0.80545,0.8055,41900000.0
2008-08-29 20:35:00,0.80555,0.80555,0.8054,0.80545,95000000.0
2008-08-29 20:36:00,0.8054,0.8055,0.8054,0.8054,15600000.0
2008-08-29 20:37:00,0.80545,0.80545,0.8054,0.8054,17600000.0
2008-08-29 20:38:00,0.8054,0.8054,0.80535,0.8054,59700000.0
2008-08-29 20:39:00,0.8054,0.8054,0.80535,0.80535,14600000.0
2008-08-29 20:40:00,0.80535,0.8054,0.80535,0.80535,33100000.0
2008-08-29 20:41:00,0.80535,0.8054,0.80535,0.8054,24900000.0
2008-08-29 20:42:00,0.80545,0.8055,0.8054,0.80545,48000000.0
2008-08-29 20:43:00,0.8055,0.8055,0.8054,0.8054,48600000.0
2008-08-29 20:44:00,0.8054,0.8055,0.8054,0.80545,44600000.0
2008-08-29 20:45:00,0.8054,0.80545,0.80535,0.80545,58100000.0
2008-08-29 20:46:00,0.80545,0.80555,0.80535,0.80535,153500000.0
2008-08-29 20:47:00,0.80535,0.80545,0.80535,0.80535,49500000.0
2008-08-29 20:48:00,0.80535,0.8054,0.80535,0.8054,15800000.0
2008-08-29 20:49:00,0.8054,0.8054,0.80535,0.80535,10000000.0
2008-08-29 20:50:00,0.80535,0.80535,0.8052,0.8053,44700000.0
2008-08-29 20:51:00,0.8053,0.8053,0.80515,0.80515,64200000.0
2008-08-29 20:52:00,0.80515,0.8052,0.80515,0.80515,10900000.0
2008-08-29 20:53:00,0.80515,0.8052,0.80515,0.8052,11800000.0
2008-08-29 20:54:00,0.8052,0.8052,0.80515,0.80515,8000000.0
2008-08-29 20:55:00,0.8052,0.8052,0.8052,0.8052,46000000.0
2008-08-29 20:56:00,0.80515,0.80515,0.80505,0.8051,28400000.0
2008-08-29 20:57:00,0.8051,0.80515,0.80505,0.80505,22000000.0
2008-08-29 20:58:00,0.80505,0.80505,0.80505,0.80505,4000000.0
2008-08-29 20:59:00,0.80505,0.80505,0.80505,0.80505,14700000.0
2008-08-29 21:00:00,0.80505,0.80505,0.80505,0.80505,14000000.0
2008-08-29 21:01:00,0.80505,0.8052,0.80505,0.80515,53600000.0
2008-08-29 21:02:00,0.80515,0.80515,0.8051,0.8051,24000000.0
2008-08-29 21:03:00,0.80505,0.80515,0.80505,0.80515,26600000.0
2008-08-29 21:04:00,0.80515,0.80525,0.8051,0.8052,94700000.0
2008-08-29 21:05:00,0.80515,0.8052,0.80515,0.80515,31400000.0
2008-08-29 21:06:00,0.80515,0.80515,0.8051,0.8051,17800000.0
2008-08-29 21:07:00,0.80515,0.80515,0.8051,0.8051,14800000.0
2008-08-29 21:08:00,0.8051,0.8051,0.8051,0.8051,8000000.0
2008-08-29 21:09:00,0.8051,0.80515,0.80505,0.80505,31700000.0
2008-08-29 21:10:00,0.8051,0.80515,0.80505,0.8051,29900000.0
2008-08-29 21:11:00,0.8051,0.80515,0.805,0.80515,63700000.0
2008-08-29 21:12:00,0.8051,0.8051,0.805,0.8051,106200000.0
2008-08-29 21:13:00,0.8051,0.80515,0.805,0.80505,65100000.0
2008-08-29 21:14:00,0.80505,0.8051,0.80495,0.80495,40700000.0
2008-08-29 21:15:00,0.805,0.805,0.8049,0.805,60800000.0
2008-08-29 21:16:00,0.805,0.80505,0.80495,0.805,61200000.0
2008-08-29 21:17:00,0.805,0.805,0.80485,0.80485,29500000.0
2008-08-29 21:18:00,0.8049,0.8049,0.80485,0.80485,26000000.0
2008-08-29 21:19:00,0.80485,0.80495,0.8048,0.8049,36200000.0
2008-08-29 21:20:00,0.8049,0.80495,0.80485,0.8049,83100000.0
2008-08-29 21:21:00,0.80495,0.80515,0.8049,0.8051,176100000.0
2008-08-29 21:22:00,0.8051,0.80515,0.805,0.805,151900003.0
2008-08-29 21:23:00,0.80505,0.8051,0.80505,0.80505,22700000.0
2008-08-29 21:24:00,0.80505,0.8051,0.80505,0.80505,23600000.0
2008-08-29 21:25:00,0.80505,0.8051,0.805,0.805,102300000.0
2008-08-29 21:26:00,0.80505,0.80505,0.805,0.805,12900000.0
2008-08-29 21:27:00,0.80505,0.80505,0.80505,0.80505,16000000.0
2008-08-29 21:28:00,0.80505,0.8051,0.80505,0.80505,10900000.0
2008-08-29 21:29:00,0.80505,0.80515,0.80505,0.8051,86300000.0
2008-08-29 21:30:00,0.8051,0.8051,0.805,0.805,68300000.0
2008-08-29 21:31:00,0.805,0.805,0.8049,0.805,49300000.0
2008-08-29 21:32:00,0.805,0.805,0.80485,0.8049,24200000.0
2008-08-29 21:33:00,0.8049,0.8049,0.8047,0.80475,173700000.0
2008-08-29 21:34:00,0.80475,0.80475,0.80465,0.80465,113300000.0
2008-08-29 21:35:00,0.80465,0.80465,0.8046,0.8046,12000000.0
2008-08-29 21:36:00,0.8046,0.80465,0.8046,0.8046,11800000.0
2008-08-29 21:37:00,0.8046,0.80465,0.8045,0.80455,132600000.0
2008-08-29 21:38:00,0.80455,0.80465,0.80455,0.80465,76200000.0
2008-08-29 21:39:00,0.80465,0.80475,0.80465,0.80465,58900000.0
2008-08-29 21:40:00,0.80465,0.8048,0.80465,0.80475,64400000.0
2008-08-29 21:41:00,0.80475,0.8048,0.8046,0.8046,205000000.0
2008-08-29 21:42:00,0.8046,0.80465,0.80455,0.8046,49700000.0
2008-08-29 21:43:00,0.80465,0.8047,0.80465,0.8047,3900000.0
2008-08-29 21:44:00,0.80465,0.8047,0.80465,0.80465,19300000.0
2008-08-29 21:45:00,0.80465,0.8047,0.80465,0.8047,11800000.0
2008-08-29 21:46:00,0.8047,0.8047,0.80465,0.80465,6000000.0
2008-08-29 21:47:00,0.80465,0.80465,0.80465,0.80465,20700000.0
2008-08-29 21:48:00,0.80465,0.80485,0.8046,0.8048,55600000.0
2008-08-29 21:49:00,0.8048,0.80485,0.80475,0.8048,22800000.0
2008-08-29 21:50:00,0.80475,0.8048,0.80475,0.80475,44500000.0
2008-08-29 21:51:00,0.80475,0.8048,0.80475,0.8048,54600000.0
2008-08-29 21:52:00,0.80475,0.80475,0.80475,0.80475,43100000.0
2008-08-29 21:53:00,0.8048,0.8048,0.80475,0.8048,29800000.0
2008-08-29 21:54:00,0.8048,0.8048,0.8048,0.8048,6000000.0
2008-08-29 21:55:00,0.8048,0.8048,0.80475,0.80475,10400000.0
2008-08-29 21:56:00,0.8048,0.8048,0.80475,0.8048,20000000.0
2008-08-29 21:57:00,0.80485,0.80485,0.8048,0.8048,25900000.0
2008-08-29 21:58:00,0.8048,0.8048,0.80475,0.8048,7500000.0
2008-08-29 21:59:00,0.8048,0.80485,0.80475,0.80475,28400000.0
2008-08-29 22:00:00,0.8048,0.80485,0.8047,0.8048,40700000.0
2008-08-29 22:01:00,0.8048,0.8049,0.8048,0.80485,37700000.0
2008-08-29 22:02:00,0.80485,0.80485,0.8048,0.8048,15900000.0
2008-08-29 22:03:00,0.80485,0.8049,0.8048,0.80485,20400000.0
2008-08-29 22:04:00,0.80485,0.80485,0.8048,0.8048,8400000.0
2008-08-29 22:05:00,0.8048,0.8048,0.8048,0.8048,2400000.0
2008-08-29 22:06:00,0.8048,0.8048,0.80475,0.80475,34700000.0
2008-08-29 22:07:00,0.80475,0.8048,0.80475,0.8048,42000000.0
2008-08-29 22:08:00,0.8048,0.8048,0.8047,0.80475,49700000.0
2008-08-29 22:09:00,0.80475,0.8048,0.80465,0.80465,48400000.0
2008-08-29 22:10:00,0.80457,0.80467,0.80442,0.80457,105600000.0
2008-08-29 22:11:00,0.80465,0.8047,0.8046,0.8046,17600000.0
2008-08-29 22:12:00,0.80465,0.80465,0.8046,0.80465,24100000.0
2008-08-29 22:13:00,0.80465,0.8047,0.80465,0.80465,36000000.0
2008-08-29 22:14:00,0.8047,0.8047,0.80465,0.8047,21000000.0
2008-08-29 22:15:00,0.8047,0.8047,0.80455,0.8046,42400000.0
2008-08-29 22:16:00,0.80465,0.80465,0.80455,0.80465,23700000.0
2008-08-29 22:17:00,0.80465,0.80465,0.80455,0.8046,60500000.0
2008-08-29 22:18:00,0.80445,0.80445,0.80426,0.80426,63800000.0
2008-08-29 22:19:00,0.8046,0.80465,0.80455,0.80465,20000000.0
2008-08-29 22:20:00,0.8046,0.8046,0.8046,0.8046,2000000.0
2008-08-29 22:21:00,0.8046,0.8046,0.80455,0.80455,16000000.0
2008-08-29 22:22:00,0.8046,0.8047,0.80455,0.8047,22300000.0
2008-08-29 22:23:00,0.80465,0.8047,0.8046,0.8046,33100000.0
2008-08-29 22:24:00,0.8046,0.80465,0.8046,0.8046,61900000.0
2008-08-29 22:25:00,0.8046,0.8047,0.8046,0.8047,10600000.0
2008-08-29 22:26:00,0.8047,0.8047,0.80455,0.8047,11200000.0
2008-08-29 22:27:00,0.80455,0.8047,0.80455,0.8047,5600000.0
2008-08-29 22:28:00,0.8047,0.8047,0.8046,0.8046,24600000.0
2008-08-29 22:29:00,0.8046,0.8047,0.8046,0.8047,49600000.0
2008-08-29 22:30:00,0.8047,0.8048,0.80465,0.8047,24100000.0
2008-08-29 22:31:00,0.8047,0.8047,0.8047,0.8047,2900000.0
2008-08-29 22:32:00,0.8047,0.8047,0.8047,0.8047,2000000.0
2008-08-29 22:33:00,0.8048,0.8048,0.8047,0.80475,39900000.0
2008-08-29 22:34:00,0.80475,0.8048,0.80465,0.80475,28700000.0
2008-08-29 22:35:00,0.8048,0.8048,0.80475,0.80475,8100000.0
2008-08-29 22:36:00,0.8048,0.8048,0.80475,0.80475,12000000.0
2008-08-29 22:37:00,0.80475,0.80475,0.80475,0.80475,2900000.0
2008-08-29 22:38:00,0.80475,0.8048,0.80475,0.80475,12000000.0
2008-08-29 22:39:00,0.80475,0.80495,0.8047,0.80485,52500000.0
2008-08-29 22:40:00,0.80485,0.80515,0.80475,0.8051,60500000.0
2008-08-29 22:41:00,0.80515,0.80525,0.80515,0.80515,34500000.0
2008-08-29 22:42:00,0.80515,0.80525,0.80505,0.8052,39500000.0
2008-08-29 22:43:00,0.8052,0.80535,0.8052,0.8053,95000000.0
2008-08-29 22:44:00,0.8052,0.8054,0.8052,0.8054,61500000.0
2008-08-29 22:45:00,0.8054,0.80555,0.80525,0.8054,80499999.0
2008-08-29 22:46:00,0.8053,0.8054,0.8053,0.8054,202199999.0
2008-08-29 22:47:00,0.8054,0.8054,0.8053,0.8054,620900000.0
2008-08-29 22:48:00,0.8054,0.8054,0.8053,0.8053,1120000000.0
2008-08-29 22:49:00,0.8053,0.8053,0.8052,0.8053,956099985.0
2008-08-29 22:50:00,0.80535,0.80535,0.8052,0.8053,209000002.0
2008-08-29 22:51:00,0.8053,0.8053,0.8052,0.80525,560599997.0
2008-08-29 22:52:00,0.8054,0.80545,0.8053,0.80545,17800000.0
2008-08-29 22:53:00,0.8054,0.8054,0.8053,0.80535,18900000.0
2008-08-29 22:54:00,0.80535,0.80555,0.8052,0.80555,387299994.0
2008-08-29 22:55:00,0.8056,0.8056,0.8055,0.80555,233000000.0
2008-08-29 22:56:00,0.8056,0.80565,0.8055,0.8056,79100000.0
2008-08-29 22:57:00,0.8056,0.8057,0.80555,0.8056,35900000.0
2008-08-29 22:58:00,0.8056,0.8056,0.8056,0.8056,9100000.0
2008-08-29 22:59:00,0.80555,0.8056,0.80535,0.8056,122000000.0
2008-08-31 23:00:00,0.8094,0.8094,0.8093,0.8093,502200006.0
2008-08-31 23:02:00,0.8094,0.8096,0.8094,0.8095,1150200024.0
2008-08-31 23:03:00,0.8095,0.8096,0.8095,0.8096,1571400010.0
2008-08-31 23:04:00,0.8096,0.8096,0.8096,0.8096,65800003.0
2008-08-31 23:05:00,0.80975,0.8101,0.80975,0.8101,955800020.0
2008-08-31 23:06:00,0.8101,0.8103,0.8101,0.8102,1344600017.0
2008-08-31 23:07:00,0.8102,0.8103,0.8102,0.8103,1636200018.0
2008-08-31 23:08:00,0.8103,0.8104,0.8103,0.8104,874799997.0
2008-08-31 23:09:00,0.8104,0.8104,0.8104,0.8104,712800008.0
2008-08-31 23:10:00,0.8104,0.8104,0.8104,0.8104,1166400035.0
2008-08-31 23:11:00,0.8104,0.8104,0.8104,0.8104,842400039.0
2008-08-31 23:12:00,0.8104,0.8104,0.8104,0.8104,16200001.0
2008-08-31 23:13:00,0.8104,0.8104,0.81035,0.81035,146800009.0
2008-08-31 23:14:00,0.8104,0.8104,0.8104,0.8104,1879200009.0
2008-08-31 23:15:00,0.8104,0.81045,0.8102,0.8103,433299999.0
2008-08-31 23:16:00,0.81045,0.8105,0.8101,0.8104,238200006.0
2008-08-31 23:17:00,0.8104,0.8104,0.8103,0.8103,187700003.0
2008-08-31 23:18:00,0.8103,0.8105,0.81025,0.8104,189200011.0
2008-08-31 23:19:00,0.8104,0.81055,0.8104,0.8105,242800002.0
2008-08-31 23:20:00,0.81045,0.8106,0.81045,0.8106,424300013.0
2008-08-31 23:21:00,0.8106,0.8106,0.8105,0.8106,88000005.0
2008-08-31 23:22:00,0.8106,0.8109,0.8106,0.8108,571100008.0
2008-08-31 23:23:00,0.81095,0.8113,0.81095,0.8113,37400002.0
2008-08-31 23:24:00,0.81125,0.81135,0.81125,0.81135,7000000.0
2008-08-31 23:25:00,0.8114,0.81155,0.8112,0.8115,784600023.0
2008-08-31 23:26:00,0.8115,0.8115,0.8114,0.8115,267100009.0
2008-08-31 23:27:00,0.8115,0.8115,0.8114,0.8115,1520600007.0
2008-08-31 23:28:00,0.8115,0.8115,0.81125,0.81145,492200005.0
2008-08-31 23:29:00,0.8111,0.8115,0.8111,0.8115,250200004.0
2008-08-31 23:30:00,0.8115,0.8115,0.8115,0.8115,64800003.0
2008-08-31 23:31:00,0.8115,0.8115,0.8115,0.8115,777600036.0
2008-08-31 23:32:00,0.8115,0.8115,0.81125,0.81125,1167400054.0
2008-08-31 23:33:00,0.81105,0.81105,0.81105,0.81105,17200001.0
2008-08-31 23:34:00,0.81105,0.81135,0.81105,0.81135,49200001.0
2008-08-31 23:35:00,0.81135,0.8114,0.81125,0.8114,23700000.0
2008-08-31 23:36:00,0.8114,0.8114,0.8113,0.8114,16500000.0
2008-08-31 23:37:00,0.8114,0.8114,0.8113,0.8113,426400007.0
2008-08-31 23:38:00,0.8113,0.8113,0.81085,0.8111,424600002.0
2008-08-31 23:39:00,0.8111,0.8111,0.811,0.8111,257299997.0
2008-08-31 23:40:00,0.8111,0.8113,0.8111,0.8113,854100007.0
2008-08-31 23:41:00,0.8113,0.8113,0.8113,0.8113,34400002.0
2008-08-31 23:42:00,0.8113,0.8113,0.8113,0.8113,469800029.0
2008-08-31 23:43:00,0.8113,0.8113,0.8113,0.8113,32400002.0
2008-08-31 23:44:00,0.8113,0.8113,0.8113,0.8113,162000010.0
2008-08-31 23:45:00,0.8113,0.8113,0.8113,0.8113,16200001.0
2008-08-31 23:46:00,0.8113,0.8113,0.8113,0.8113,259200016.0
2008-08-31 23:47:00,0.8113,0.8113,0.8112,0.8112,24400000.0
2008-08-31 23:48:00,0.8112,0.8112,0.8112,0.8112,12000000.0
2008-08-31 23:49:00,0.8112,0.8112,0.8108,0.8109,843800019.0
2008-08-31 23:50:00,0.8109,0.811,0.8109,0.8109,59400000.0
2008-08-31 23:51:00,0.8109,0.811,0.8109,0.811,243599997.0
2008-08-31 23:52:00,0.811,0.811,0.8109,0.8109,439600008.0
2008-08-31 23:53:00,0.8109,0.8109,0.8109,0.8109,795400002.0
2008-08-31 23:54:00,0.8109,0.811,0.8109,0.8109,365099997.0
2008-08-31 23:55:00,0.8109,0.811,0.8109,0.811,117500000.0
2008-08-31 23:56:00,0.811,0.8111,0.811,0.8111,424900003.0
2008-08-31 23:57:00,0.8112,0.81125,0.811,0.8112,136900000.0
2008-08-31 23:58:00,0.8112,0.8112,0.8111,0.81115,21400000.0
2008-08-31 23:59:00,0.8112,0.8113,0.8112,0.8113,593999994.0
2008-09-01 00:00:00,0.81145,0.81155,0.8113,0.8115,35900000.0
2008-09-01 00:01:00,0.8115,0.8117,0.8114,0.8117,48100000.0
2008-09-01 00:02:00,0.8117,0.8119,0.8117,0.8119,46400000.0
2008-09-01 00:03:00,0.8119,0.8119,0.8118,0.81185,45600000.0
2008-09-01 00:04:00,0.8119,0.81195,0.8118,0.81185,16700000.0
2008-09-01 00:05:00,0.81185,0.8119,0.81185,0.8119,6600000.0
2008-09-01 00:06:00,0.8119,0.8121,0.8118,0.812,93099999.0
2008-09-01 00:07:00,0.81205,0.81205,0.81195,0.812,9000000.0
2008-09-01 00:08:00,0.812,0.8121,0.812,0.8121,21400000.0
2008-09-01 00:09:00,0.8121,0.8124,0.8121,0.8124,26300000.0
2008-09-01 00:10:00,0.81245,0.81255,0.81235,0.81245,57800000.0
2008-09-01 00:11:00,0.81245,0.8125,0.8124,0.81245,30000000.0
2008-09-01 00:12:00,0.81245,0.8125,0.81245,0.8125,13800000.0
2008-09-01 00:13:00,0.8125,0.8129,0.8125,0.8129,84900000.0
2008-09-01 00:14:00,0.81285,0.813,0.8128,0.813,43000000.0
2008-09-01 00:15:00,0.8129,0.8137,0.8129,0.8136,161900000.0
2008-09-01 00:16:00,0.8136,0.81365,0.8135,0.8136,128400000.0
2008-09-01 00:17:00,0.8136,0.81365,0.8135,0.8136,211700000.0
2008-09-01 00:18:00,0.8136,0.8136,0.8134,0.81345,207900000.0
2008-09-01 00:19:00,0.8134,0.81345,0.813,0.81305,196800000.0
2008-09-01 00:20:00,0.813,0.8132,0.8129,0.81295,330800000.0
2008-09-01 00:21:00,0.8129,0.8129,0.8127,0.8127,191600000.0
2008-09-01 00:22:00,0.8127,0.8128,0.8127,0.8128,46800000.0
2008-09-01 00:23:00,0.8128,0.8129,0.8128,0.8129,136100000.0
2008-09-01 00:24:00,0.8129,0.8129,0.8128,0.8129,95400000.0
2008-09-01 00:25:00,0.8129,0.8129,0.8128,0.81285,104300000.0
2008-09-01 00:26:00,0.81285,0.81295,0.8128,0.81295,57700000.0
2008-09-01 00:27:00,0.81295,0.8132,0.81295,0.8132,72700000.0
2008-09-01 00:28:00,0.8131,0.8132,0.8129,0.8129,64900000.0
2008-09-01 00:29:00,0.8129,0.81305,0.8129,0.8129,51000000.0
2008-09-01 00:30:00,0.81295,0.81295,0.81285,0.81285,23100000.0
2008-09-01 00:31:00,0.8129,0.813,0.8129,0.81295,48200000.0
2008-09-01 00:32:00,0.81295,0.813,0.81295,0.81295,12800000.0
2008-09-01 00:33:00,0.813,0.813,0.81285,0.81295,43300000.0
2008-09-01 00:34:00,0.8129,0.8129,0.81285,0.81285,22200000.0
2008-09-01 00:35:00,0.81275,0.81285,0.81275,0.8128,41300000.0
2008-09-01 00:36:00,0.81275,0.8128,0.81265,0.8127,41900000.0
2008-09-01 00:37:00,0.8127,0.8127,0.8123,0.8125,76800000.0
2008-09-01 00:38:00,0.8125,0.8125,0.81205,0.8123,187200000.0
2008-09-01 00:39:00,0.8123,0.8124,0.81225,0.81235,64800000.0
2008-09-01 00:40:00,0.81235,0.8124,0.81225,0.81225,106000000.0
2008-09-01 00:41:00,0.81225,0.81225,0.81215,0.8122,42500000.0
2008-09-01 00:42:00,0.8122,0.8122,0.812,0.8121,163800000.0
2008-09-01 00:43:00,0.81205,0.81215,0.812,0.8121,60300000.0
2008-09-01 00:44:00,0.81205,0.81205,0.812,0.812,29600000.0
2008-09-01 00:45:00,0.812,0.812,0.8119,0.81195,149900000.0
2008-09-01 00:46:00,0.81195,0.8122,0.81195,0.81205,82800000.0
2008-09-01 00:47:00,0.81205,0.81215,0.8119,0.81195,279600000.0
2008-09-01 00:48:00,0.812,0.812,0.81185,0.8119,216000000.0
2008-09-01 00:49:00,0.8119,0.812,0.81175,0.8119,252000000.0
2008-09-01 00:50:00,0.812,0.812,0.8119,0.812,51300000.0
2008-09-01 00:51:00,0.81195,0.8121,0.81195,0.8121,37600000.0
2008-09-01 00:52:00,0.8121,0.8122,0.81195,0.8122,74100000.0
2008-09-01 00:53:00,0.8121,0.8122,0.81185,0.8121,43600000.0
2008-09-01 00:54:00,0.8121,0.8122,0.812,0.8122,118700000.0
2008-09-01 00:55:00,0.8122,0.8122,0.812,0.8121,36900000.0
2008-09-01 00:56:00,0.8121,0.8121,0.8121,0.8121,60900000.0
2008-09-01 00:57:00,0.8121,0.8121,0.81175,0.812,97400000.0
2008-09-01 00:58:00,0.812,0.812,0.81155,0.8118,136400000.0
2008-09-01 00:59:00,0.8118,0.8118,0.8115,0.8115,153500000.0
2008-09-01 01:00:00,0.81155,0.8116,0.81155,0.8116,9000000.0
2008-09-01 01:01:00,0.8116,0.8116,0.8116,0.8116,5000000.0
2008-09-01 01:02:00,0.8116,0.8116,0.8116,0.8116,1000000.0
2008-09-01 01:03:00,0.8116,0.8116,0.8116,0.8116,1000000.0
2008-09-01 01:04:00,0.8116,0.81165,0.8116,0.8116,25900000.0
2008-09-01 01:05:00,0.8116,0.8116,0.8116,0.8116,32300000.0
2008-09-01 01:06:00,0.8116,0.8116,0.8116,0.8116,21900000.0
2008-09-01 01:07:00,0.8116,0.8116,0.8116,0.8116,43900000.0
2008-09-01 01:08:00,0.8116,0.8116,0.81135,0.81155,117800000.0
2008-09-01 01:09:00,0.81155,0.81185,0.81145,0.8118,94000000.0
2008-09-01 01:10:00,0.8118,0.8118,0.8117,0.8117,5900000.0
2008-09-01 01:11:00,0.81175,0.8118,0.81165,0.8117,48700000.0
2008-09-01 01:12:00,0.81165,0.81165,0.81165,0.81165,6000000.0
2008-09-01 01:13:00,0.81175,0.81175,0.8117,0.8117,9900000.0
2008-09-01 01:14:00,0.8116,0.8117,0.8116,0.8116,11300000.0
2008-09-01 01:15:00,0.81165,0.81165,0.8116,0.8116,2000000.0
2008-09-01 01:16:00,0.8116,0.8117,0.8116,0.8116,7000000.0
2008-09-01 01:17:00,0.8116,0.81165,0.8116,0.81165,26500000.0
2008-09-01 01:18:00,0.8116,0.8117,0.81155,0.81155,52400000.0
2008-09-01 01:19:00,0.81155,0.8117,0.81155,0.8117,38800000.0
2008-09-01 01:20:00,0.8117,0.81175,0.8117,0.81175,48200000.0
2008-09-01 01:21:00,0.81175,0.81175,0.8116,0.8116,45800000.0
2008-09-01 01:22:00,0.8116,0.8116,0.81155,0.81155,68800000.0
2008-09-01 01:23:00,0.81155,0.8116,0.8115,0.8115,122800000.0
2008-09-01 01:24:00,0.8115,0.8116,0.81125,0.81135,88700000.0
2008-09-01 01:25:00,0.81135,0.81135,0.81125,0.81135,71400000.0
2008-09-01 01:26:00,0.81135,0.81135,0.8111,0.8111,203900000.0
2008-09-01 01:27:00,0.8111,0.81135,0.8111,0.81135,65000000.0
2008-09-01 01:28:00,0.81135,0.81135,0.81115,0.8113,173300000.0
2008-09-01 01:29:00,0.8113,0.8113,0.8111,0.8112,59400000.0
2008-09-01 01:30:00,0.8112,0.8113,0.8112,0.81125,49900000.0
2008-09-01 01:31:00,0.81125,0.81125,0.8111,0.8112,53400000.0
2008-09-01 01:32:00,0.8112,0.81125,0.81105,0.81115,185300000.0
2008-09-01 01:33:00,0.8111,0.8111,0.81095,0.811,139900000.0
2008-09-01 01:34:00,0.811,0.811,0.81095,0.81095,27500000.0
2008-09-01 01:35:00,0.81095,0.8111,0.81095,0.81105,82500000.0
2008-09-01 01:36:00,0.81105,0.8111,0.81105,0.81105,18700000.0
2008-09-01 01:37:00,0.81105,0.81115,0.81095,0.81115,96000000.0
2008-09-01 01:38:00,0.8111,0.8111,0.811,0.81105,41900000.0
2008-09-01 01:39:00,0.81105,0.81105,0.81095,0.81095,10000000.0
2008-09-01 01:40:00,0.8109,0.8112,0.81085,0.8111,67200000.0
2008-09-01 01:41:00,0.8111,0.81115,0.81095,0.81095,114200000.0
2008-09-01 01:42:00,0.811,0.81115,0.811,0.8111,116600000.0
2008-09-01 01:43:00,0.8111,0.8111,0.811,0.81105,84900000.0
2008-09-01 01:44:00,0.811,0.811,0.81095,0.811,51700000.0
2008-09-01 01:45:00,0.811,0.8111,0.81095,0.811,144300000.0
2008-09-01 01:46:00,0.81095,0.811,0.81085,0.81085,33900000.0
2008-09-01 01:47:00,0.81085,0.8109,0.8108,0.8109,22800000.0
2008-09-01 01:48:00,0.8109,0.81115,0.8109,0.81115,68100000.0
2008-09-01 01:49:00,0.8111,0.8111,0.811,0.8111,72300000.0
2008-09-01 01:50:00,0.8111,0.8111,0.811,0.811,78700000.0
2008-09-01 01:51:00,0.8111,0.8111,0.8111,0.8111,34200000.0
2008-09-01 01:52:00,0.81115,0.8112,0.81115,0.8112,41000000.0
2008-09-01 01:53:00,0.8112,0.81125,0.8111,0.81125,97900000.0
2008-09-01 01:54:00,0.81125,0.8113,0.8112,0.8113,66800000.0
2008-09-01 01:55:00,0.8113,0.8114,0.81125,0.8113,99900000.0
2008-09-01 01:56:00,0.81135,0.8114,0.81125,0.8113,91700000.0
2008-09-01 01:57:00,0.8113,0.8113,0.81125,0.8113,56300000.0
2008-09-01 01:58:00,0.8113,0.8113,0.81115,0.8112,88100000.0
2008-09-01 01:59:00,0.8112,0.8112,0.81115,0.81115,32700000.0
2008-09-01 02:00:00,0.81115,0.8112,0.8111,0.81115,54400000.0
2008-09-01 02:01:00,0.81115,0.8112,0.81105,0.81115,203700000.0
2008-09-01 02:02:00,0.8111,0.8111,0.8109,0.811,101100000.0
2008-09-01 02:03:00,0.811,0.8111,0.81095,0.811,100600000.0
2008-09-01 02:04:00,0.81105,0.8111,0.8109,0.8109,71200000.0
2008-09-01 02:05:00,0.81095,0.81095,0.8109,0.8109,97200000.0
2008-09-01 02:06:00,0.8109,0.81095,0.81085,0.8109,80700000.0
2008-09-01 02:07:00,0.8109,0.8109,0.81085,0.81085,23100000.0
2008-09-01 02:08:00,0.81085,0.81085,0.81085,0.81085,2000000.0
2008-09-01 02:09:00,0.81085,0.81085,0.81075,0.8108,66700000.0
2008-09-01 02:10:00,0.8108,0.8109,0.8107,0.8108,104100000.0
2008-09-01 02:11:00,0.8108,0.8108,0.8106,0.8107,169100000.0
2008-09-01 02:12:00,0.8107,0.81075,0.8107,0.81075,32400000.0
2008-09-01 02:13:00,0.81075,0.8108,0.81075,0.8108,50400000.0
2008-09-01 02:14:00,0.8108,0.8109,0.8107,0.8107,61700000.0
2008-09-01 02:15:00,0.8107,0.8107,0.81065,0.81065,68100000.0
2008-09-01 02:16:00,0.81065,0.8107,0.81055,0.8106,158200000.0
2008-09-01 02:17:00,0.8106,0.8107,0.81055,0.81065,94000000.0
2008-09-01 02:18:00,0.81065,0.81065,0.8105,0.81055,161300000.0
2008-09-01 02:19:00,0.81055,0.81075,0.81055,0.81075,34300000.0
2008-09-01 02:20:00,0.8107,0.81085,0.8107,0.8108,165900000.0
2008-09-01 02:21:00,0.8108,0.81085,0.8107,0.81085,169700000.0
2008-09-01 02:22:00,0.81085,0.81085,0.81075,0.8108,104200000.0
2008-09-01 02:23:00,0.81085,0.8109,0.8108,0.8108,142000000.0
2008-09-01 02:24:00,0.8108,0.81085,0.8107,0.8107,207600000.0
2008-09-01 02:25:00,0.81075,0.81105,0.81065,0.81095,207100000.0
2008-09-01 02:26:00,0.81095,0.8111,0.8109,0.81105,239300000.0
2008-09-01 02:27:00,0.8111,0.8111,0.81095,0.811,275600000.0
2008-09-01 02:28:00,0.811,0.8113,0.811,0.8111,325100000.0
2008-09-01 02:29:00,0.8111,0.81125,0.811,0.8112,241500000.0
2008-09-01 02:30:00,0.81125,0.8113,0.81115,0.8112,190400000.0
2008-09-01 02:31:00,0.8112,0.8112,0.811,0.8111,301600000.0
2008-09-01 02:32:00,0.8111,0.8114,0.811,0.8111,296100000.0
2008-09-01 02:33:00,0.81115,0.8113,0.811,0.81115,139300000.0
2008-09-01 02:34:00,0.81115,0.81115,0.81085,0.8109,48200000.0
2008-09-01 02:35:00,0.81085,0.81095,0.81085,0.8109,103200000.0
2008-09-01 02:36:00,0.8109,0.81105,0.8108,0.81105,146500000.0
2008-09-01 02:37:00,0.81105,0.81115,0.811,0.81105,91800000.0
2008-09-01 02:38:00,0.81105,0.8111,0.8109,0.81105,100900000.0
2008-09-01 02:39:00,0.811,0.81105,0.811,0.81105,45700000.0
2008-09-01 02:40:00,0.81105,0.81105,0.81075,0.81075,231600000.0
2008-09-01 02:41:00,0.8108,0.8108,0.8105,0.81055,258300000.0
2008-09-01 02:42:00,0.81055,0.81095,0.81055,0.8108,309200000.0
2008-09-01 02:43:00,0.8108,0.8109,0.81055,0.81075,220000000.0
2008-09-01 02:44:00,0.81075,0.81095,0.8107,0.8108,139400000.0
2008-09-01 02:45:00,0.81085,0.8109,0.81075,0.8108,103000000.0
2008-09-01 02:46:00,0.8108,0.8108,0.8106,0.8107,216400000.0
2008-09-01 02:47:00,0.8107,0.8108,0.8107,0.81075,123100000.0
2008-09-01 02:48:00,0.81075,0.8108,0.8107,0.8107,255100000.0
2008-09-01 02:49:00,0.8107,0.8108,0.81065,0.8108,158500000.0
2008-09-01 02:50:00,0.8108,0.81095,0.81075,0.8108,142299999.0
2008-09-01 02:51:00,0.8108,0.8108,0.81075,0.8108,78600000.0
2008-09-01 02:52:00,0.8108,0.8109,0.81075,0.8109,117600000.0
2008-09-01 02:53:00,0.81085,0.811,0.81075,0.8108,354700000.0
2008-09-01 02:54:00,0.8108,0.811,0.8106,0.81065,363500000.0
2008-09-01 02:55:00,0.81065,0.81085,0.81045,0.8106,311900000.0
2008-09-01 02:56:00,0.8106,0.8107,0.81055,0.81065,151500000.0
2008-09-01 02:57:00,0.81065,0.8108,0.81065,0.81065,55500000.0
2008-09-01 02:58:00,0.81065,0.81095,0.81065,0.8107,91000000.0
2008-09-01 02:59:00,0.81075,0.8118,0.81075,0.811,862700006.0
2008-09-01 03:00:00,0.811,0.811,0.8105,0.8105,357200000.0
2008-09-01 03:01:00,0.8106,0.8109,0.81045,0.8108,507299999.0
2008-09-01 03:02:00,0.81075,0.81075,0.8106,0.8107,161100000.0
2008-09-01 03:03:00,0.8107,0.8107,0.81055,0.8106,85000000.0
2008-09-01 03:04:00,0.8106,0.81075,0.81055,0.8107,125200000.0
2008-09-01 03:05:00,0.8107,0.8109,0.81065,0.81085,189000000.0
2008-09-01 03:06:00,0.81085,0.811,0.8107,0.8108,241400000.0
2008-09-01 03:07:00,0.8108,0.81095,0.8107,0.81085,139300000.0
2008-09-01 03:08:00,0.81085,0.81105,0.8108,0.81105,141800000.0
2008-09-01 03:09:00,0.8111,0.8111,0.8109,0.8109,160000000.0
2008-09-01 03:10:00,0.8109,0.8112,0.81085,0.8111,345100000.0
2008-09-01 03:11:00,0.8111,0.8112,0.8111,0.8111,342600000.0
2008-09-01 03:12:00,0.8111,0.81125,0.8111,0.8111,124500000.0
2008-09-01 03:13:00,0.8111,0.8113,0.8111,0.8112,105700000.0
2008-09-01 03:14:00,0.81115,0.81115,0.81105,0.8111,149200000.0
2008-09-01 03:15:00,0.8111,0.81115,0.81095,0.8111,171300000.0
2008-09-01 03:16:00,0.81115,0.8116,0.81105,0.8115,202100000.0
2008-09-01 03:17:00,0.8115,0.8119,0.8115,0.81155,224700000.0
2008-09-01 03:18:00,0.81165,0.81165,0.81135,0.81145,235600000.0
2008-09-01 03:19:00,0.81145,0.8115,0.8113,0.8115,152000000.0
2008-09-01 03:20:00,0.8115,0.8115,0.81125,0.8114,263500000.0
2008-09-01 03:21:00,0.81135,0.8115,0.81125,0.8113,166400000.0
2008-09-01 03:22:00,0.8114,0.81145,0.8112,0.8114,316500001.0
2008-09-01 03:23:00,0.8114,0.8115,0.81105,0.8114,314300000.0
2008-09-01 03:24:00,0.81135,0.8117,0.8112,0.81155,274600000.0
2008-09-01 03:25:00,0.81155,0.81155,0.8112,0.81125,226100000.0
2008-09-01 03:26:00,0.81125,0.81145,0.81125,0.8114,246800000.0
2008-09-01 03:27:00,0.8114,0.8117,0.8114,0.8117,148100000.0
2008-09-01 03:28:00,0.81165,0.81165,0.8114,0.8115,220300000.0
2008-09-01 03:29:00,0.81145,0.8115,0.81115,0.81115,167500000.0
2008-09-01 03:30:00,0.81115,0.81115,0.811,0.811,146200000.0
2008-09-01 03:31:00,0.811,0.81105,0.81065,0.81065,157400000.0
2008-09-01 03:32:00,0.8107,0.8108,0.81055,0.8107,320599999.0
2008-09-01 03:33:00,0.81065,0.8107,0.8105,0.8106,133000000.0
2008-09-01 03:34:00,0.81055,0.8106,0.81045,0.81055,98600000.0
2008-09-01 03:35:00,0.8106,0.8108,0.8106,0.8108,47100000.0
2008-09-01 03:36:00,0.8108,0.81095,0.81075,0.8108,252500000.0
2008-09-01 03:37:00,0.8109,0.811,0.81075,0.81085,394500000.0
2008-09-01 03:38:00,0.8109,0.81095,0.81075,0.81085,219399999.0
2008-09-01 03:39:00,0.81085,0.81105,0.8107,0.81105,141600000.0
2008-09-01 03:40:00,0.811,0.811,0.8109,0.8109,51000000.0
2008-09-01 03:41:00,0.8109,0.81095,0.8109,0.8109,42600000.0
2008-09-01 03:42:00,0.81085,0.8109,0.81065,0.81065,96400000.0
2008-09-01 03:43:00,0.8107,0.8109,0.8106,0.81075,159200000.0
2008-09-01 03:44:00,0.8108,0.8109,0.81075,0.8108,112900000.0
2008-09-01 03:45:00,0.81075,0.81095,0.81075,0.8108,78200000.0
2008-09-01 03:46:00,0.8107,0.8109,0.8107,0.81075,152400000.0
2008-09-01 03:47:00,0.81075,0.81085,0.81045,0.8105,294800000.0
2008-09-01 03:48:00,0.81045,0.81075,0.81045,0.81055,201400000.0
2008-09-01 03:49:00,0.8105,0.8106,0.81045,0.8106,120700000.0
2008-09-01 03:50:00,0.81055,0.8106,0.8104,0.81055,155500000.0
2008-09-01 03:51:00,0.8106,0.8106,0.8104,0.8104,77900000.0
2008-09-01 03:52:00,0.8104,0.8105,0.81035,0.81045,122400000.0
2008-09-01 03:53:00,0.8105,0.8105,0.81045,0.8105,168900000.0
2008-09-01 03:54:00,0.81045,0.8106,0.81045,0.81055,171100000.0
2008-09-01 03:55:00,0.81055,0.81075,0.81055,0.8106,123100000.0
2008-09-01 03:56:00,0.8106,0.8106,0.81055,0.81055,87100000.0
2008-09-01 03:57:00,0.8106,0.8107,0.8105,0.8105,102200000.0
2008-09-01 03:58:00,0.8105,0.8106,0.8104,0.81045,164100000.0
2008-09-01 03:59:00,0.81045,0.81055,0.81045,0.81055,35000000.0
2008-09-01 04:00:00,0.8105,0.81085,0.8105,0.8108,166000000.0
2008-09-01 04:01:00,0.81075,0.8108,0.81065,0.8107,99800000.0
2008-09-01 04:02:00,0.8107,0.81075,0.8107,0.8107,65500000.0
2008-09-01 04:03:00,0.8107,0.8107,0.81065,0.81065,8100000.0
2008-09-01 04:04:00,0.8107,0.81075,0.81065,0.81075,69700000.0
2008-09-01 04:05:00,0.81075,0.81075,0.8106,0.8107,138500000.0
2008-09-01 04:06:00,0.8107,0.8107,0.81055,0.81055,33300000.0
2008-09-01 04:07:00,0.8106,0.8106,0.8106,0.8106,39700000.0
2008-09-01 04:08:00,0.8107,0.8107,0.8106,0.8107,45800000.0
2008-09-01 04:09:00,0.8107,0.8107,0.8106,0.8107,164200000.0
2008-09-01 04:10:00,0.8107,0.81085,0.81065,0.8108,129700000.0
2008-09-01 04:11:00,0.8108,0.81085,0.8107,0.8108,226800000.0
2008-09-01 04:12:00,0.8108,0.81085,0.81065,0.81075,132200000.0
2008-09-01 04:13:00,0.81075,0.81075,0.81065,0.81065,42200000.0
2008-09-01 04:14:00,0.81065,0.81065,0.81055,0.81055,58700000.0
2008-09-01 04:15:00,0.81065,0.81065,0.81055,0.8106,69700000.0
2008-09-01 04:16:00,0.81055,0.81075,0.81055,0.81075,99200000.0
2008-09-01 04:17:00,0.8107,0.8107,0.8105,0.8106,99700000.0
2008-09-01 04:18:00,0.8106,0.81065,0.8105,0.81055,111200000.0
2008-09-01 04:19:00,0.81055,0.81065,0.81055,0.81065,48800000.0
2008-09-01 04:20:00,0.8107,0.8107,0.8106,0.8106,32800000.0
2008-09-01 04:21:00,0.8106,0.8106,0.8105,0.8105,77300000.0
2008-09-01 04:22:00,0.8105,0.81055,0.81045,0.8105,86700000.0
2008-09-01 04:23:00,0.81045,0.8105,0.8103,0.8103,138000000.0
2008-09-01 04:24:00,0.8103,0.8104,0.8103,0.81035,250000000.0
2008-09-01 04:25:00,0.81035,0.8104,0.8102,0.8103,328000000.0
2008-09-01 04:26:00,0.8103,0.81055,0.8103,0.81045,103200000.0
2008-09-01 04:27:00,0.8105,0.8105,0.8104,0.81045,122200000.0
2008-09-01 04:28:00,0.8104,0.81075,0.8104,0.81075,131900000.0
2008-09-01 04:29:00,0.8108,0.81095,0.81055,0.8108,96500000.0
2008-09-01 04:30:00,0.81075,0.81085,0.81065,0.81085,76500000.0
2008-09-01 04:31:00,0.8109,0.8109,0.81075,0.8108,131800000.0
2008-09-01 04:32:00,0.8108,0.8108,0.81075,0.8108,39500000.0
2008-09-01 04:33:00,0.81085,0.8109,0.8108,0.81085,92700000.0
2008-09-01 04:34:00,0.8109,0.8109,0.81075,0.81085,95600000.0
2008-09-01 04:35:00,0.8108,0.81085,0.8108,0.81085,28600000.0
2008-09-01 04:36:00,0.81085,0.81085,0.8108,0.8108,42400000.0
2008-09-01 04:37:00,0.8108,0.8109,0.8108,0.8109,59600000.0
2008-09-01 04:38:00,0.81085,0.81095,0.81085,0.81095,45400000.0
2008-09-01 04:39:00,0.8109,0.811,0.8108,0.8109,195900000.0
2008-09-01 04:40:00,0.8109,0.8109,0.8108,0.8108,120000000.0
2008-09-01 04:41:00,0.8108,0.8109,0.8108,0.8108,74400000.0
2008-09-01 04:42:00,0.8108,0.81085,0.8108,0.8108,28800000.0
2008-09-01 04:43:00,0.8108,0.81085,0.8108,0.81085,22200000.0
2008-09-01 04:44:00,0.8109,0.8109,0.81075,0.8108,41500000.0
2008-09-01 04:45:00,0.81075,0.81075,0.8107,0.8107,22700000.0
2008-09-01 04:46:00,0.81075,0.8108,0.8107,0.8108,71900000.0
2008-09-01 04:47:00,0.81075,0.8108,0.81075,0.8108,17600000.0
2008-09-01 04:48:00,0.8108,0.81085,0.81075,0.8108,134900000.0
2008-09-01 04:49:00,0.81075,0.81095,0.8106,0.8107,107700000.0
2008-09-01 04:50:00,0.81065,0.81065,0.8104,0.8104,73300000.0
2008-09-01 04:51:00,0.8104,0.8104,0.8103,0.8103,160300000.0
2008-09-01 04:52:00,0.8103,0.81035,0.81025,0.81035,66200000.0
2008-09-01 04:53:00,0.81035,0.8104,0.81025,0.81025,88900000.0
2008-09-01 04:54:00,0.8103,0.8103,0.8102,0.8102,58900000.0
2008-09-01 04:55:00,0.81015,0.81035,0.8101,0.81015,33600000.0
2008-09-01 04:56:00,0.81015,0.81015,0.8101,0.81015,88100000.0
2008-09-01 04:57:00,0.81015,0.8102,0.8101,0.81015,120200000.0
2008-09-01 04:58:00,0.8101,0.81015,0.8101,0.81015,25200000.0
2008-09-01 04:59:00,0.81015,0.81015,0.8101,0.8101,70500000.0
2008-09-01 05:00:00,0.81015,0.8102,0.8101,0.8102,176900000.0
2008-09-01 05:01:00,0.8102,0.8104,0.81015,0.8104,138900000.0
2008-09-01 05:02:00,0.8104,0.81055,0.8104,0.81045,70900000.0
2008-09-01 05:03:00,0.81045,0.8107,0.8104,0.8107,183300000.0
2008-09-01 05:04:00,0.8107,0.8107,0.81045,0.81055,47200000.0
2008-09-01 05:05:00,0.81055,0.81065,0.81055,0.8106,47700000.0
2008-09-01 05:06:00,0.81055,0.81055,0.8102,0.8103,124800000.0
2008-09-01 05:07:00,0.8103,0.81035,0.8103,0.81035,45100000.0
2008-09-01 05:08:00,0.81035,0.81035,0.8103,0.81035,83400000.0
2008-09-01 05:09:00,0.81035,0.81035,0.8103,0.8103,15300000.0
2008-09-01 05:10:00,0.81035,0.81045,0.81035,0.81045,53800000.0
2008-09-01 05:11:00,0.81045,0.81045,0.8103,0.81035,33200000.0
2008-09-01 05:12:00,0.81035,0.81035,0.81035,0.81035,29900000.0
2008-09-01 05:13:00,0.81035,0.8104,0.8103,0.8104,54400000.0
2008-09-01 05:14:00,0.8104,0.81055,0.8104,0.81055,18700000.0
2008-09-01 05:15:00,0.81055,0.81055,0.81045,0.81055,140300000.0
2008-09-01 05:16:00,0.81055,0.81055,0.81045,0.8105,54200000.0
2008-09-01 05:17:00,0.8105,0.81055,0.8105,0.81055,50300000.0
2008-09-01 05:18:00,0.8106,0.8106,0.8105,0.81055,44800000.0
2008-09-01 05:19:00,0.81055,0.81055,0.8105,0.81055,35600000.0
2008-09-01 05:20:00,0.81055,0.81055,0.8105,0.81055,37200000.0
2008-09-01 05:21:00,0.81055,0.81055,0.8104,0.81055,151700000.0
2008-09-01 05:22:00,0.8105,0.81055,0.8104,0.8104,81100000.0
2008-09-01 05:23:00,0.8104,0.8108,0.8104,0.8108,146100000.0
2008-09-01 05:24:00,0.81085,0.8109,0.8108,0.81085,103700000.0
2008-09-01 05:25:00,0.8109,0.81095,0.81085,0.8109,107900000.0
2008-09-01 05:26:00,0.81095,0.811,0.8109,0.8109,50300000.0
2008-09-01 05:27:00,0.8109,0.81095,0.8109,0.81095,59400000.0
2008-09-01 05:28:00,0.8109,0.811,0.8109,0.81095,188500000.0
2008-09-01 05:29:00,0.81105,0.8111,0.81095,0.81095,48200000.0
2008-09-01 05:30:00,0.81095,0.81135,0.8109,0.81135,227700000.0
2008-09-01 05:31:00,0.8114,0.8119,0.8114,0.81185,72300000.0
2008-09-01 05:32:00,0.81185,0.81185,0.81155,0.8116,198800000.0
2008-09-01 05:33:00,0.8116,0.8116,0.8115,0.8116,135500000.0
2008-09-01 05:34:00,0.8116,0.81185,0.8116,0.81175,165200000.0
2008-09-01 05:35:00,0.8118,0.8121,0.81175,0.81205,149000000.0
2008-09-01 05:36:00,0.81205,0.8123,0.81205,0.8123,151400000.0
2008-09-01 05:37:00,0.81225,0.8123,0.8122,0.81225,198400000.0
2008-09-01 05:38:00,0.8122,0.81235,0.81205,0.8121,206500000.0
2008-09-01 05:39:00,0.8121,0.8121,0.812,0.8121,107000000.0
2008-09-01 05:40:00,0.8121,0.81225,0.81205,0.81225,141800000.0
2008-09-01 05:41:00,0.81235,0.8124,0.8122,0.81225,225500000.0
2008-09-01 05:42:00,0.81225,0.8124,0.81205,0.81235,176400000.0
2008-09-01 05:43:00,0.81235,0.81245,0.8123,0.8124,145000000.0
2008-09-01 05:44:00,0.81235,0.81245,0.81235,0.81245,58400000.0
2008-09-01 05:45:00,0.81245,0.81255,0.81225,0.81225,99900000.0
2008-09-01 05:46:00,0.8122,0.8124,0.8121,0.8123,138200000.0
2008-09-01 05:47:00,0.8123,0.81235,0.81225,0.81225,15600000.0
2008-09-01 05:48:00,0.81225,0.8123,0.81215,0.81215,43700000.0
2008-09-01 05:49:00,0.81215,0.8124,0.81215,0.81215,79700000.0
2008-09-01 05:50:00,0.81215,0.81215,0.81205,0.81205,88800000.0
2008-09-01 05:51:00,0.81205,0.8121,0.81205,0.81205,44700000.0
2008-09-01 05:52:00,0.81205,0.8121,0.812,0.812,73900000.0
2008-09-01 05:53:00,0.812,0.81205,0.81195,0.81195,50600000.0
2008-09-01 05:54:00,0.81195,0.812,0.81195,0.812,33100000.0
2008-09-01 05:55:00,0.812,0.81215,0.8119,0.8119,63100000.0
2008-09-01 05:56:00,0.8119,0.8119,0.81165,0.8117,212500000.0
2008-09-01 05:57:00,0.8117,0.81175,0.81165,0.81175,91000000.0
2008-09-01 05:58:00,0.81175,0.81175,0.8116,0.8117,149800000.0
2008-09-01 05:59:00,0.81165,0.8118,0.81165,0.81175,88100000.0
2008-09-01 06:00:00,0.81175,0.81175,0.81165,0.8117,13600000.0
2008-09-01 06:01:00,0.81175,0.81185,0.8116,0.8116,53900000.0
2008-09-01 06:02:00,0.81165,0.8117,0.81165,0.81165,6900000.0
2008-09-01 06:03:00,0.81165,0.81165,0.81165,0.81165,2000000.0
2008-09-01 06:04:00,0.8117,0.8117,0.8117,0.8117,18400000.0
2008-09-01 06:05:00,0.8117,0.8118,0.8117,0.8118,228400000.0
2008-09-01 06:06:00,0.8118,0.8119,0.8117,0.8117,94800000.0
2008-09-01 06:07:00,0.81165,0.8119,0.81165,0.81175,53300000.0
2008-09-01 06:08:00,0.81175,0.8118,0.8114,0.8114,49900000.0
2008-09-01 06:09:00,0.8115,0.81155,0.8114,0.8115,145200000.0
2008-09-01 06:10:00,0.8114,0.8115,0.8114,0.8115,11700000.0
2008-09-01 06:11:00,0.8114,0.81145,0.8114,0.81145,39400000.0
2008-09-01 06:12:00,0.81145,0.8115,0.81145,0.8115,17100000.0
2008-09-01 06:13:00,0.8115,0.81155,0.81145,0.81155,61400000.0
2008-09-01 06:14:00,0.81155,0.8116,0.8115,0.8115,22500000.0
2008-09-01 06:15:00,0.81155,0.8116,0.8115,0.81155,44600000.0
2008-09-01 06:16:00,0.81155,0.81155,0.8113,0.8113,50400000.0
2008-09-01 06:17:00,0.81125,0.8114,0.8112,0.81135,102400000.0
2008-09-01 06:18:00,0.81135,0.8114,0.81135,0.81135,35200000.0
2008-09-01 06:19:00,0.8114,0.8114,0.8113,0.81135,21200000.0
2008-09-01 06:20:00,0.8113,0.81135,0.8113,0.8113,52100000.0
2008-09-01 06:21:00,0.8113,0.81135,0.81125,0.81135,76600000.0
2008-09-01 06:22:00,0.8114,0.8114,0.811,0.811,172600000.0
2008-09-01 06:23:00,0.811,0.8113,0.811,0.8113,135800000.0
2008-09-01 06:24:00,0.8112,0.8113,0.811,0.8112,75100000.0
2008-09-01 06:25:00,0.81115,0.81115,0.81075,0.81085,184700000.0
2008-09-01 06:26:00,0.8109,0.811,0.8106,0.81065,231399999.0
2008-09-01 06:27:00,0.81065,0.8109,0.81065,0.8108,76100000.0
2008-09-01 06:28:00,0.8108,0.81095,0.8108,0.8109,45300000.0
2008-09-01 06:29:00,0.8109,0.8109,0.8106,0.81075,132600000.0
2008-09-01 06:30:00,0.81075,0.8111,0.8106,0.8109,130200000.0
2008-09-01 06:31:00,0.8109,0.811,0.81085,0.8109,73900000.0
2008-09-01 06:32:00,0.8109,0.8109,0.8108,0.8108,54700000.0
2008-09-01 06:33:00,0.81085,0.81085,0.8108,0.8108,19200000.0
2008-09-01 06:34:00,0.8108,0.81085,0.8108,0.81085,14000000.0
2008-09-01 06:35:00,0.81085,0.81095,0.81085,0.81095,20300000.0
2008-09-01 06:36:00,0.81095,0.81105,0.8109,0.8109,55800000.0
2008-09-01 06:37:00,0.8109,0.81095,0.8109,0.81095,4900000.0
2008-09-01 06:38:00,0.81085,0.81115,0.81085,0.8111,29000000.0
2008-09-01 06:39:00,0.81115,0.81115,0.81105,0.81105,18700000.0
2008-09-01 06:40:00,0.81105,0.81105,0.81085,0.81105,88400000.0
2008-09-01 06:41:00,0.81105,0.81115,0.81105,0.81115,17800000.0
2008-09-01 06:42:00,0.8112,0.8112,0.81115,0.8112,21700000.0
2008-09-01 06:43:00,0.81115,0.8112,0.81115,0.8112,13900000.0
2008-09-01 06:44:00,0.8112,0.81135,0.81115,0.81135,56100000.0
2008-09-01 06:45:00,0.81135,0.81145,0.81135,0.81135,28900000.0
2008-09-01 06:46:00,0.8113,0.8113,0.8112,0.81125,60700000.0
2008-09-01 06:47:00,0.81125,0.81135,0.81125,0.81135,33400000.0
2008-09-01 06:48:00,0.81135,0.81155,0.81135,0.8115,78500000.0
2008-09-01 06:49:00,0.8115,0.8116,0.81145,0.81145,64300000.0
2008-09-01 06:50:00,0.81145,0.81185,0.8113,0.81185,118700000.0
2008-09-01 06:51:00,0.8119,0.8119,0.81125,0.81125,215500000.0
2008-09-01 06:52:00,0.8113,0.8117,0.81125,0.8117,132500000.0
2008-09-01 06:53:00,0.8117,0.8117,0.81155,0.81155,21400000.0
2008-09-01 06:54:00,0.81155,0.81155,0.81125,0.8114,119600000.0
2008-09-01 06:55:00,0.8114,0.81145,0.81135,0.8114,90000000.0
2008-09-01 06:56:00,0.8114,0.81145,0.8114,0.8114,38300000.0
2008-09-01 06:57:00,0.8114,0.81145,0.8111,0.8111,113900000.0
2008-09-01 06:58:00,0.81115,0.81145,0.81115,0.81145,106400000.0
2008-09-01 06:59:00,0.81145,0.8115,0.8114,0.8115,61100000.0
2008-09-01 07:00:00,0.8115,0.8115,0.8111,0.8114,144100000.0
2008-09-01 07:01:00,0.8114,0.8115,0.8112,0.8113,130700000.0
2008-09-01 07:02:00,0.81125,0.81125,0.81105,0.8112,114600000.0
2008-09-01 07:03:00,0.8112,0.8113,0.811,0.81125,94300000.0
2008-09-01 07:04:00,0.81125,0.81135,0.81125,0.81135,71100000.0
2008-09-01 07:05:00,0.81135,0.8114,0.81125,0.81135,148700000.0
2008-09-01 07:06:00,0.81135,0.8114,0.81115,0.8112,88900000.0
2008-09-01 07:07:00,0.81125,0.81135,0.8112,0.81135,29400000.0
2008-09-01 07:08:00,0.8113,0.81135,0.8112,0.8112,37900000.0
2008-09-01 07:09:00,0.81115,0.81115,0.8111,0.81115,24800000.0
2008-09-01 07:10:00,0.8111,0.8113,0.81105,0.8113,82000000.0
2008-09-01 07:11:00,0.8113,0.8113,0.8112,0.8112,45400000.0
2008-09-01 07:12:00,0.8112,0.8112,0.8111,0.8112,55300000.0
2008-09-01 07:13:00,0.8112,0.8112,0.8109,0.8109,192900001.0
2008-09-01 07:14:00,0.81095,0.8111,0.81095,0.81105,41600000.0
2008-09-01 07:15:00,0.8111,0.8111,0.811,0.81105,61800000.0
2008-09-01 07:16:00,0.81105,0.8111,0.81095,0.81105,22000000.0
2008-09-01 07:17:00,0.811,0.8114,0.8109,0.8114,129900000.0
2008-09-01 07:18:00,0.8114,0.81155,0.8114,0.81145,91100000.0
2008-09-01 07:19:00,0.81145,0.81145,0.8112,0.81135,209900000.0
2008-09-01 07:20:00,0.81135,0.81145,0.8113,0.8113,90300000.0
2008-09-01 07:21:00,0.8113,0.8113,0.8111,0.81115,97100000.0
2008-09-01 07:22:00,0.81115,0.8114,0.81115,0.8114,72100000.0
2008-09-01 07:23:00,0.81135,0.8114,0.8113,0.81135,50700000.0
2008-09-01 07:24:00,0.8114,0.8114,0.81135,0.8114,28100000.0
2008-09-01 07:25:00,0.81135,0.81135,0.8112,0.8112,48800000.0
2008-09-01 07:26:00,0.8112,0.8113,0.8112,0.81125,33300000.0
2008-09-01 07:27:00,0.81125,0.8113,0.8112,0.8112,16600000.0
2008-09-01 07:28:00,0.8112,0.8112,0.8112,0.8112,24700000.0
2008-09-01 07:29:00,0.8112,0.8112,0.8112,0.8112,9400000.0
2008-09-01 07:30:00,0.81125,0.8114,0.8112,0.8114,21800000.0
2008-09-01 07:31:00,0.8114,0.8114,0.81125,0.81125,63000000.0
2008-09-01 07:32:00,0.81125,0.8115,0.81125,0.81135,75800000.0
2008-09-01 07:33:00,0.81135,0.81145,0.81135,0.8114,75700000.0
2008-09-01 07:34:00,0.8114,0.8115,0.8114,0.8115,14100000.0
2008-09-01 07:35:00,0.8115,0.8117,0.8115,0.8117,114000000.0
2008-09-01 07:36:00,0.8117,0.81195,0.81165,0.81165,111700000.0
2008-09-01 07:37:00,0.81175,0.8118,0.81165,0.81175,72300000.0
2008-09-01 07:38:00,0.8118,0.81185,0.8118,0.81185,25800000.0
2008-09-01 07:39:00,0.81185,0.812,0.8117,0.8119,129300000.0
2008-09-01 07:40:00,0.8119,0.81205,0.8119,0.812,73700000.0
2008-09-01 07:41:00,0.81205,0.81205,0.812,0.81205,49900000.0
2008-09-01 07:42:00,0.81205,0.81215,0.81205,0.81215,53300000.0
2008-09-01 07:43:00,0.8121,0.8121,0.81195,0.812,69600000.0
2008-09-01 07:44:00,0.812,0.8121,0.81195,0.8121,41200000.0
2008-09-01 07:45:00,0.8121,0.8121,0.812,0.812,27100000.0
2008-09-01 07:46:00,0.812,0.812,0.8119,0.812,41800000.0
2008-09-01 07:47:00,0.812,0.812,0.8119,0.8119,38900000.0
2008-09-01 07:48:00,0.8119,0.81195,0.8119,0.8119,104000000.0
2008-09-01 07:49:00,0.8119,0.8119,0.81175,0.8118,54600000.0
2008-09-01 07:50:00,0.8118,0.81185,0.8118,0.8118,35300000.0
2008-09-01 07:51:00,0.8118,0.8118,0.81175,0.81175,109300000.0
2008-09-01 07:52:00,0.8117,0.81175,0.8117,0.8117,9000000.0
2008-09-01 07:53:00,0.81175,0.81175,0.8117,0.8117,13800000.0
2008-09-01 07:54:00,0.8117,0.81175,0.8117,0.81175,39400000.0
2008-09-01 07:55:00,0.81175,0.81175,0.81155,0.81165,39300000.0
2008-09-01 07:56:00,0.81165,0.8117,0.8116,0.8117,13500000.0
2008-09-01 07:57:00,0.8117,0.8117,0.81145,0.81145,70300000.0
2008-09-01 07:58:00,0.81145,0.81155,0.81135,0.81145,117300000.0
2008-09-01 07:59:00,0.8114,0.81155,0.81135,0.8114,63600000.0
2008-09-01 08:00:00,0.81135,0.81145,0.8109,0.81135,198700001.0
2008-09-01 08:01:00,0.81135,0.81145,0.81135,0.81135,36100000.0
2008-09-01 08:02:00,0.8114,0.81175,0.8114,0.8117,77700000.0
2008-09-01 08:03:00,0.81165,0.81185,0.81165,0.8118,87600000.0
2008-09-01 08:04:00,0.8118,0.81195,0.8118,0.81195,119700000.0
2008-09-01 08:05:00,0.81195,0.8121,0.8119,0.812,167900000.0
2008-09-01 08:06:00,0.81205,0.8121,0.8118,0.8121,129600000.0
2008-09-01 08:07:00,0.8121,0.81215,0.81195,0.81215,119300000.0
2008-09-01 08:08:00,0.81215,0.8123,0.8121,0.81225,115800000.0
2008-09-01 08:09:00,0.81225,0.81255,0.81225,0.8124,201100000.0
2008-09-01 08:10:00,0.81245,0.8125,0.81215,0.81225,251800000.0
2008-09-01 08:11:00,0.81225,0.81235,0.81215,0.8122,96500000.0
2008-09-01 08:12:00,0.8122,0.81225,0.81215,0.8122,41800000.0
2008-09-01 08:13:00,0.81215,0.8122,0.81195,0.812,175600000.0
2008-09-01 08:14:00,0.81195,0.812,0.8115,0.8116,117400000.0
2008-09-01 08:15:00,0.8116,0.8118,0.81155,0.81155,149500000.0
2008-09-01 08:16:00,0.8117,0.81175,0.8115,0.8115,169400000.0
2008-09-01 08:17:00,0.8115,0.8118,0.8115,0.8117,203100000.0
2008-09-01 08:18:00,0.81175,0.81175,0.81165,0.81165,80600000.0
2008-09-01 08:19:00,0.81165,0.8117,0.8115,0.8117,153000000.0
2008-09-01 08:20:00,0.81175,0.8118,0.81145,0.8118,193400000.0
2008-09-01 08:21:00,0.81175,0.8118,0.8117,0.8118,48100000.0
2008-09-01 08:22:00,0.81185,0.81195,0.8117,0.81175,62500000.0
2008-09-01 08:23:00,0.8117,0.81175,0.8115,0.81155,76800000.0
2008-09-01 08:24:00,0.8115,0.81155,0.8115,0.81155,43700000.0
2008-09-01 08:25:00,0.8115,0.8115,0.81135,0.8114,64800000.0
2008-09-01 08:26:00,0.81135,0.8114,0.81135,0.81135,65300000.0
2008-09-01 08:27:00,0.81135,0.8114,0.8113,0.8113,22800000.0
2008-09-01 08:28:00,0.8113,0.8113,0.81105,0.81125,175600000.0
2008-09-01 08:29:00,0.8112,0.81135,0.81115,0.8112,81200000.0
2008-09-01 08:30:00,0.8112,0.81145,0.8112,0.81145,128500000.0
2008-09-01 08:31:00,0.81145,0.81155,0.8113,0.81155,233900000.0
2008-09-01 08:32:00,0.81155,0.81155,0.8115,0.81155,57300000.0
2008-09-01 08:33:00,0.81155,0.8118,0.81145,0.8116,219500000.0
2008-09-01 08:34:00,0.81155,0.8117,0.8114,0.8114,279800000.0
2008-09-01 08:35:00,0.8114,0.8115,0.81135,0.81135,157300000.0
2008-09-01 08:36:00,0.81135,0.8116,0.81135,0.81155,117500000.0
2008-09-01 08:37:00,0.8116,0.81165,0.8113,0.81135,149900000.0
2008-09-01 08:38:00,0.81135,0.8114,0.81125,0.81125,84300000.0
2008-09-01 08:39:00,0.81125,0.81125,0.811,0.811,65500000.0
2008-09-01 08:40:00,0.811,0.81115,0.811,0.811,212000000.0
2008-09-01 08:41:00,0.811,0.81105,0.8108,0.8108,302300000.0
2008-09-01 08:42:00,0.8108,0.81105,0.8108,0.81095,200700000.0
2008-09-01 08:43:00,0.811,0.811,0.81085,0.811,184200000.0
2008-09-01 08:44:00,0.811,0.81105,0.8109,0.811,123300000.0
2008-09-01 08:45:00,0.811,0.811,0.8108,0.8109,71300000.0
2008-09-01 08:46:00,0.81085,0.8109,0.8107,0.8109,115900000.0
2008-09-01 08:47:00,0.8109,0.8111,0.81065,0.8107,254900000.0
2008-09-01 08:48:00,0.8108,0.81085,0.81045,0.8105,197800000.0
2008-09-01 08:49:00,0.8105,0.8107,0.8105,0.81065,158200000.0
2008-09-01 08:50:00,0.81065,0.81085,0.81065,0.8108,171300000.0
2008-09-01 08:51:00,0.8108,0.811,0.8108,0.81095,118800000.0
2008-09-01 08:52:00,0.81095,0.81105,0.8109,0.811,177700000.0
2008-09-01 08:53:00,0.811,0.8111,0.81075,0.81075,232000000.0
2008-09-01 08:54:00,0.81075,0.8108,0.81055,0.81075,139600000.0
2008-09-01 08:55:00,0.81075,0.8108,0.8107,0.81075,82900000.0
2008-09-01 08:56:00,0.81075,0.81095,0.81065,0.8108,146300000.0
2008-09-01 08:57:00,0.81085,0.8109,0.8107,0.8109,148500000.0
2008-09-01 08:58:00,0.8109,0.81095,0.8108,0.8108,133700000.0
2008-09-01 08:59:00,0.8108,0.8108,0.8107,0.81075,65000000.0
2008-09-01 09:00:00,0.81075,0.81085,0.8107,0.81085,85800000.0
2008-09-01 09:01:00,0.81085,0.811,0.81085,0.8109,119700000.0
2008-09-01 09:02:00,0.8109,0.81095,0.8108,0.8108,80500000.0
2008-09-01 09:03:00,0.8108,0.81085,0.8106,0.8108,133700000.0
2008-09-01 09:04:00,0.8108,0.8109,0.8107,0.8108,168200000.0
2008-09-01 09:05:00,0.8108,0.811,0.8108,0.8109,208900000.0
2008-09-01 09:06:00,0.8109,0.8109,0.81065,0.81085,182100000.0
2008-09-01 09:07:00,0.8108,0.811,0.81075,0.8109,263500000.0
2008-09-01 09:08:00,0.8109,0.8109,0.8106,0.8106,301300000.0
2008-09-01 09:09:00,0.8106,0.81065,0.8104,0.8105,193500000.0
2008-09-01 09:10:00,0.8105,0.8107,0.81045,0.8106,252200000.0
2008-09-01 09:11:00,0.81055,0.81065,0.81055,0.81065,99400000.0
2008-09-01 09:12:00,0.8107,0.81075,0.8106,0.8106,223900000.0
2008-09-01 09:13:00,0.8106,0.8108,0.8106,0.8107,320600000.0
2008-09-01 09:14:00,0.8107,0.8109,0.8107,0.8109,563000000.0
2008-09-01 09:15:00,0.8109,0.8109,0.81065,0.81085,553500000.0
2008-09-01 09:16:00,0.8108,0.8109,0.8107,0.8108,530300000.0
2008-09-01 09:17:00,0.8108,0.81095,0.81075,0.81095,382400000.0
2008-09-01 09:18:00,0.81095,0.811,0.8106,0.8106,478700000.0
2008-09-01 09:19:00,0.8106,0.8107,0.8105,0.8107,354500000.0
2008-09-01 09:20:00,0.8107,0.8108,0.8107,0.8108,223200000.0
2008-09-01 09:21:00,0.8108,0.8109,0.81075,0.8108,74900000.0
2008-09-01 09:22:00,0.8108,0.8109,0.81075,0.8108,284100000.0
2008-09-01 09:23:00,0.8108,0.8109,0.8108,0.81085,175100000.0
2008-09-01 09:24:00,0.81085,0.8109,0.81085,0.8109,121100000.0
2008-09-01 09:25:00,0.8109,0.8112,0.8109,0.8112,422200000.0
2008-09-01 09:26:00,0.8112,0.8112,0.8111,0.81115,270900000.0
2008-09-01 09:27:00,0.8111,0.8112,0.81095,0.81105,739300000.0
2008-09-01 09:28:00,0.81105,0.8111,0.8108,0.81095,487900000.0
2008-09-01 09:29:00,0.81095,0.81105,0.81065,0.8107,687300000.0
2008-09-01 09:30:00,0.8107,0.8107,0.8105,0.8107,418000000.0
2008-09-01 09:31:00,0.8107,0.8107,0.81055,0.8106,377800000.0
2008-09-01 09:32:00,0.8106,0.81065,0.8105,0.81065,514000000.0
2008-09-01 09:33:00,0.81065,0.81085,0.81065,0.81085,355000000.0
2008-09-01 09:34:00,0.8109,0.8109,0.81075,0.8108,332000000.0
2008-09-01 09:35:00,0.8108,0.8109,0.8108,0.81085,325300000.0
2008-09-01 09:36:00,0.8108,0.8108,0.8107,0.8108,333000000.0
2008-09-01 09:37:00,0.8108,0.8109,0.8107,0.81075,446900000.0
2008-09-01 09:38:00,0.81075,0.81115,0.81075,0.81115,432900000.0
2008-09-01 09:39:00,0.8111,0.81125,0.8111,0.8112,327100000.0
2008-09-01 09:40:00,0.8112,0.8112,0.8111,0.81115,233300000.0
2008-09-01 09:41:00,0.81115,0.81115,0.811,0.81105,404900000.0
2008-09-01 09:42:00,0.81105,0.81105,0.81075,0.8109,577000000.0
2008-09-01 09:43:00,0.81075,0.8109,0.81065,0.8107,491800000.0
2008-09-01 09:44:00,0.8107,0.8108,0.81055,0.81065,463200000.0
2008-09-01 09:45:00,0.81065,0.81075,0.81055,0.81075,259900000.0
2008-09-01 09:46:00,0.81075,0.8108,0.8106,0.8108,430600000.0
2008-09-01 09:47:00,0.8108,0.811,0.8107,0.8108,391600000.0
2008-09-01 09:48:00,0.8108,0.8108,0.81065,0.8107,544100000.0
2008-09-01 09:49:00,0.8107,0.8108,0.8107,0.81075,297500000.0
2008-09-01 09:50:00,0.81075,0.81075,0.8107,0.81075,147300000.0
2008-09-01 09:51:00,0.81075,0.8112,0.81075,0.81115,432200000.0
2008-09-01 09:52:00,0.81115,0.81145,0.8111,0.81145,578900000.0
2008-09-01 09:53:00,0.81145,0.81165,0.8113,0.8114,649800000.0
2008-09-01 09:54:00,0.8114,0.8115,0.8113,0.81135,690500000.0
2008-09-01 09:55:00,0.81135,0.81175,0.8113,0.8114,902800000.0
2008-09-01 09:56:00,0.81145,0.81185,0.81145,0.81175,449800000.0
2008-09-01 09:57:00,0.81185,0.8121,0.81175,0.8119,430800000.0
2008-09-01 09:58:00,0.8119,0.81195,0.8117,0.8118,438600000.0
2008-09-01 09:59:00,0.8118,0.81185,0.8117,0.8117,508500000.0
2008-09-01 10:00:00,0.8117,0.81175,0.8115,0.81155,366300000.0
2008-09-01 10:01:00,0.81155,0.8116,0.8112,0.81125,562200000.0
2008-09-01 10:02:00,0.81125,0.8113,0.8111,0.8111,339400000.0
2008-09-01 10:03:00,0.8111,0.8111,0.8107,0.8108,411700000.0
2008-09-01 10:04:00,0.8108,0.8109,0.81075,0.8108,472100000.0
2008-09-01 10:05:00,0.8108,0.8109,0.8108,0.8108,311100000.0
2008-09-01 10:06:00,0.8108,0.8113,0.8108,0.8113,430600000.0
2008-09-01 10:07:00,0.81125,0.8114,0.8112,0.81125,592700000.0
2008-09-01 10:08:00,0.81125,0.8115,0.8112,0.81145,453400001.0
2008-09-01 10:09:00,0.81145,0.8117,0.81145,0.8116,215400000.0
2008-09-01 10:10:00,0.81155,0.8118,0.81155,0.8117,244700000.0
2008-09-01 10:11:00,0.8117,0.8117,0.8116,0.8117,334800000.0
2008-09-01 10:12:00,0.8117,0.8117,0.8116,0.81165,289900000.0
2008-09-01 10:13:00,0.81165,0.81175,0.81165,0.8117,163000000.0
2008-09-01 10:14:00,0.81175,0.81175,0.81165,0.8117,254700000.0
2008-09-01 10:15:00,0.8117,0.81175,0.81165,0.81175,435800000.0
2008-09-01 10:16:00,0.81175,0.8119,0.8117,0.8118,225000000.0
2008-09-01 10:17:00,0.8118,0.81185,0.8117,0.81185,313800000.0
2008-09-01 10:18:00,0.81185,0.812,0.81185,0.812,186800000.0
2008-09-01 10:19:00,0.812,0.812,0.81165,0.81165,534500000.0
2008-09-01 10:20:00,0.81165,0.8117,0.81165,0.8117,259500000.0
2008-09-01 10:21:00,0.8117,0.8118,0.8117,0.81175,357000000.0
2008-09-01 10:22:00,0.81175,0.81185,0.81175,0.8118,143800000.0
2008-09-01 10:23:00,0.8118,0.81195,0.8118,0.8118,530100000.0
2008-09-01 10:24:00,0.8118,0.8119,0.8118,0.8119,293700000.0
2008-09-01 10:25:00,0.8119,0.8119,0.8118,0.81185,277700000.0
2008-09-01 10:26:00,0.8118,0.81205,0.8118,0.812,311100000.0
2008-09-01 10:27:00,0.812,0.8122,0.81195,0.81215,394400000.0
2008-09-01 10:28:00,0.81215,0.81215,0.81195,0.81215,450500000.0
2008-09-01 10:29:00,0.8121,0.8123,0.81205,0.8122,295800000.0
2008-09-01 10:30:00,0.8122,0.81225,0.8115,0.8119,503100000.0
2008-09-01 10:31:00,0.8119,0.812,0.8117,0.8117,568000000.0
2008-09-01 10:32:00,0.8117,0.8118,0.81165,0.8117,267900000.0
2008-09-01 10:33:00,0.8117,0.81175,0.8116,0.8116,179000000.0
2008-09-01 10:34:00,0.8116,0.8119,0.8116,0.8118,601500000.0
2008-09-01 10:35:00,0.81185,0.8122,0.81185,0.81205,675400000.0
2008-09-01 10:36:00,0.81205,0.81255,0.81205,0.81255,774100000.0
2008-09-01 10:37:00,0.8125,0.8125,0.81225,0.8124,714300000.0
2008-09-01 10:38:00,0.81245,0.81265,0.8119,0.81225,871400001.0
2008-09-01 10:39:00,0.81225,0.81245,0.8122,0.81245,478400000.0
2008-09-01 10:40:00,0.81245,0.8126,0.81225,0.8125,660700000.0
2008-09-01 10:41:00,0.8125,0.8125,0.8123,0.8123,698600000.0
2008-09-01 10:42:00,0.8123,0.81235,0.81225,0.8123,532200000.0
2008-09-01 10:43:00,0.8123,0.8125,0.81215,0.8125,385700000.0
2008-09-01 10:44:00,0.8125,0.8125,0.81205,0.81205,483500000.0
2008-09-01 10:45:00,0.81205,0.8122,0.8119,0.81195,342300000.0
2008-09-01 10:46:00,0.81195,0.81195,0.81175,0.81175,619800000.0
2008-09-01 10:47:00,0.81175,0.81185,0.8117,0.8117,325600000.0
2008-09-01 10:48:00,0.8117,0.8117,0.8116,0.8116,178600000.0
2008-09-01 10:49:00,0.8116,0.81165,0.8115,0.81155,386100000.0
2008-09-01 10:50:00,0.81155,0.81165,0.81155,0.81165,286000000.0
2008-09-01 10:51:00,0.8116,0.81195,0.81155,0.81175,511200000.0
2008-09-01 10:52:00,0.81175,0.81185,0.8117,0.8118,273400000.0
2008-09-01 10:53:00,0.8118,0.8118,0.81165,0.8117,286700000.0
2008-09-01 10:54:00,0.8117,0.8117,0.81155,0.8116,390600000.0
2008-09-01 10:55:00,0.8116,0.8116,0.8116,0.8116,163800000.0
2008-09-01 10:56:00,0.8116,0.81165,0.81155,0.8116,188900000.0
2008-09-01 10:57:00,0.8116,0.81165,0.81155,0.81155,179100000.0
2008-09-01 10:58:00,0.81155,0.81165,0.81155,0.81165,215500000.0
2008-09-01 10:59:00,0.81165,0.81165,0.81155,0.81155,235300000.0
2008-09-01 11:00:00,0.81155,0.8116,0.8115,0.8116,255100000.0
2008-09-01 11:01:00,0.8116,0.8116,0.8115,0.81155,178900000.0
2008-09-01 11:02:00,0.81155,0.8116,0.81155,0.81155,243700000.0
2008-09-01 11:03:00,0.81155,0.8116,0.81155,0.81155,260200000.0
2008-09-01 11:04:00,0.81155,0.81165,0.8115,0.8116,176100000.0
2008-09-01 11:05:00,0.8116,0.81165,0.81135,0.8114,388500000.0
2008-09-01 11:06:00,0.8114,0.81155,0.81135,0.8115,511600000.0
2008-09-01 11:07:00,0.8115,0.81165,0.8115,0.81155,226000000.0
2008-09-01 11:08:00,0.81155,0.81165,0.8115,0.81165,273800000.0
2008-09-01 11:09:00,0.81165,0.8117,0.8116,0.8117,338100000.0
2008-09-01 11:10:00,0.8117,0.81175,0.8116,0.81165,235200000.0
2008-09-01 11:11:00,0.81165,0.81175,0.81165,0.81175,271200000.0
2008-09-01 11:12:00,0.8117,0.81175,0.8117,0.8117,223200000.0
2008-09-01 11:13:00,0.81165,0.8117,0.81165,0.8117,166600000.0
2008-09-01 11:14:00,0.8117,0.81175,0.8117,0.81175,102800000.0
2008-09-01 11:15:00,0.81175,0.8118,0.8117,0.8117,106400000.0
2008-09-01 11:16:00,0.8117,0.8117,0.8117,0.8117,40800000.0
2008-09-01 11:17:00,0.8117,0.8118,0.8117,0.81175,148200000.0
2008-09-01 11:18:00,0.8117,0.81175,0.8116,0.8116,445900000.0
2008-09-01 11:19:00,0.81165,0.81165,0.8115,0.81155,412900000.0
2008-09-01 11:20:00,0.81155,0.81155,0.81145,0.8115,166100000.0
2008-09-01 11:21:00,0.8115,0.8115,0.81145,0.8115,267900000.0
2008-09-01 11:22:00,0.8115,0.8116,0.8115,0.81155,335700000.0
2008-09-01 11:23:00,0.81155,0.8116,0.81155,0.8116,69700000.0
2008-09-01 11:24:00,0.8116,0.8116,0.8116,0.8116,185700000.0
2008-09-01 11:25:00,0.8116,0.81165,0.8116,0.8116,91000000.0
2008-09-01 11:26:00,0.81165,0.8117,0.81165,0.81165,226600000.0
2008-09-01 11:27:00,0.81165,0.81165,0.8116,0.81165,88900000.0
2008-09-01 11:28:00,0.81165,0.81165,0.81155,0.81155,187800000.0
2008-09-01 11:29:00,0.81155,0.8118,0.81155,0.8116,410800000.0
2008-09-01 11:30:00,0.8116,0.8117,0.81155,0.81155,497200000.0
2008-09-01 11:31:00,0.8115,0.81155,0.8114,0.81145,300100000.0
2008-09-01 11:32:00,0.81145,0.8115,0.8114,0.81145,203900000.0
2008-09-01 11:33:00,0.81145,0.81145,0.81115,0.81115,418300000.0
2008-09-01 11:34:00,0.81115,0.81125,0.81115,0.8112,243300000.0
2008-09-01 11:35:00,0.8112,0.8116,0.8112,0.8115,398800000.0
2008-09-01 11:36:00,0.8115,0.8117,0.8115,0.81165,188900000.0
2008-09-01 11:37:00,0.8117,0.81175,0.81155,0.81165,251000000.0
2008-09-01 11:38:00,0.81165,0.8117,0.81165,0.81165,151000000.0
2008-09-01 11:39:00,0.81165,0.81165,0.81155,0.81165,97600000.0
2008-09-01 11:40:00,0.81165,0.81165,0.81155,0.8116,216900000.0
2008-09-01 11:41:00,0.8116,0.81165,0.8115,0.81165,322100000.0
2008-09-01 11:42:00,0.81165,0.81165,0.8115,0.8115,367100000.0
2008-09-01 11:43:00,0.8115,0.8115,0.8114,0.81145,240700000.0
2008-09-01 11:44:00,0.81145,0.81155,0.81135,0.8115,322500000.0
2008-09-01 11:45:00,0.8115,0.81155,0.8115,0.8115,278500000.0
2008-09-01 11:46:00,0.8115,0.8116,0.8115,0.8115,169800000.0
2008-09-01 11:47:00,0.8115,0.81155,0.81145,0.81155,155700000.0
2008-09-01 11:48:00,0.81155,0.81155,0.81135,0.8114,226800000.0
2008-09-01 11:49:00,0.81135,0.8115,0.81135,0.81145,335700000.0
2008-09-01 11:50:00,0.81145,0.81155,0.8114,0.81155,194700000.0
2008-09-01 11:51:00,0.81155,0.81155,0.8115,0.81155,100100000.0
2008-09-01 11:52:00,0.81155,0.81165,0.81155,0.8116,203400000.0
2008-09-01 11:53:00,0.81165,0.81165,0.8115,0.81155,68600000.0
2008-09-01 11:54:00,0.8115,0.8116,0.8115,0.81155,213500000.0
2008-09-01 11:55:00,0.81155,0.81165,0.81155,0.8116,127900000.0
2008-09-01 11:56:00,0.81165,0.81175,0.81165,0.8117,315700000.0
2008-09-01 11:57:00,0.8117,0.8117,0.81115,0.81115,648999999.0
2008-09-01 11:58:00,0.81115,0.8112,0.81105,0.81115,320600000.0
2008-09-01 11:59:00,0.81115,0.8113,0.81115,0.81125,284000000.0
2008-09-01 12:00:00,0.81125,0.81165,0.81125,0.81155,458300000.0
2008-09-01 12:01:00,0.8115,0.81155,0.8114,0.8114,394500000.0
2008-09-01 12:02:00,0.8114,0.8114,0.81125,0.8113,319000000.0
2008-09-01 12:03:00,0.8113,0.8117,0.81125,0.8116,643600000.0
2008-09-01 12:04:00,0.8116,0.81175,0.81145,0.81175,523500000.0
2008-09-01 12:05:00,0.81175,0.81185,0.8116,0.8118,470200003.0
2008-09-01 12:06:00,0.8118,0.81195,0.8117,0.81195,513400000.0
2008-09-01 12:07:00,0.81195,0.81195,0.8118,0.8119,633100000.0
2008-09-01 12:08:00,0.8119,0.81215,0.8119,0.81215,451800000.0
2008-09-01 12:09:00,0.81215,0.81225,0.8121,0.81215,599900000.0
2008-09-01 12:10:00,0.8122,0.8123,0.81215,0.8122,209900000.0
2008-09-01 12:11:00,0.8122,0.81225,0.8122,0.8122,357200000.0
2008-09-01 12:12:00,0.8122,0.81225,0.8122,0.8122,206600000.0
2008-09-01 12:13:00,0.81215,0.8122,0.81205,0.81205,306600000.0
2008-09-01 12:14:00,0.81205,0.81215,0.812,0.8121,257500000.0
2008-09-01 12:15:00,0.8121,0.8121,0.8118,0.81185,318300004.0
2008-09-01 12:16:00,0.81185,0.8119,0.8118,0.8118,448500000.0
2008-09-01 12:17:00,0.8118,0.81205,0.8118,0.81205,192100000.0
2008-09-01 12:18:00,0.81195,0.81205,0.81195,0.81205,336000000.0
2008-09-01 12:19:00,0.81205,0.8121,0.81195,0.8121,288100000.0
2008-09-01 12:20:00,0.8121,0.8121,0.81205,0.81205,120200000.0
2008-09-01 12:21:00,0.8121,0.8121,0.81205,0.81205,91100000.0
2008-09-01 12:22:00,0.81205,0.81205,0.812,0.812,204000000.0
2008-09-01 12:23:00,0.812,0.81205,0.812,0.81205,112000000.0
2008-09-01 12:24:00,0.81205,0.8121,0.812,0.8121,170600000.0
2008-09-01 12:25:00,0.8121,0.81215,0.8121,0.81215,136800000.0
2008-09-01 12:26:00,0.81215,0.81215,0.8121,0.81215,257800000.0
2008-09-01 12:27:00,0.81215,0.8124,0.81215,0.81235,341700000.0
2008-09-01 12:28:00,0.81235,0.81235,0.8122,0.81225,264900000.0
2008-09-01 12:29:00,0.8122,0.8122,0.812,0.812,552600000.0
2008-09-01 12:30:00,0.812,0.812,0.812,0.812,190800000.0
2008-09-01 12:31:00,0.81205,0.81205,0.812,0.812,173400000.0
2008-09-01 12:32:00,0.812,0.81205,0.812,0.812,116600000.0
2008-09-01 12:33:00,0.812,0.812,0.8119,0.8119,204700000.0
2008-09-01 12:34:00,0.8119,0.81195,0.81185,0.81185,289300000.0
2008-09-01 12:35:00,0.81185,0.81195,0.8118,0.8118,500200000.0
2008-09-01 12:36:00,0.8118,0.8118,0.8114,0.8115,480500000.0
2008-09-01 12:37:00,0.8115,0.8117,0.8115,0.8117,388200000.0
2008-09-01 12:38:00,0.8117,0.81175,0.81165,0.8117,177900000.0
2008-09-01 12:39:00,0.8117,0.8117,0.8116,0.81165,405700000.0
2008-09-01 12:40:00,0.8116,0.81165,0.81145,0.8115,376500000.0
2008-09-01 12:41:00,0.8115,0.81165,0.81145,0.81165,194700000.0
2008-09-01 12:42:00,0.81165,0.81165,0.8114,0.8115,266800000.0
2008-09-01 12:43:00,0.8115,0.81165,0.8115,0.8116,211900000.0
2008-09-01 12:44:00,0.8116,0.81165,0.81155,0.8116,160400000.0
2008-09-01 12:45:00,0.8116,0.8118,0.8116,0.8118,149500000.0
2008-09-01 12:46:00,0.8118,0.81195,0.81175,0.8118,289100000.0
2008-09-01 12:47:00,0.8118,0.8119,0.81165,0.8119,600400000.0
2008-09-01 12:48:00,0.8119,0.8119,0.81175,0.8118,651200000.0
2008-09-01 12:49:00,0.81175,0.8118,0.81175,0.8118,125700000.0
2008-09-01 12:50:00,0.81185,0.8123,0.81185,0.8122,357100000.0
2008-09-01 12:51:00,0.8122,0.8122,0.8119,0.8119,439000000.0
2008-09-01 12:52:00,0.81195,0.81195,0.81185,0.8119,253900000.0
2008-09-01 12:53:00,0.8119,0.8119,0.8114,0.81155,832300000.0
2008-09-01 12:54:00,0.81155,0.81155,0.81135,0.81155,486200000.0
2008-09-01 12:55:00,0.81155,0.8116,0.81145,0.81145,628600000.0
2008-09-01 12:56:00,0.81145,0.81155,0.8113,0.81135,454300000.0
2008-09-01 12:57:00,0.8114,0.8114,0.8111,0.8113,666200000.0
2008-09-01 12:58:00,0.8113,0.81135,0.81125,0.8113,205900000.0
2008-09-01 12:59:00,0.8113,0.8113,0.81095,0.81095,415000000.0
2008-09-01 13:00:00,0.81095,0.811,0.8107,0.8108,459000000.0
2008-09-01 13:01:00,0.8108,0.811,0.8108,0.81095,290800000.0
2008-09-01 13:02:00,0.81095,0.811,0.8107,0.81085,617700000.0
2008-09-01 13:03:00,0.81085,0.8111,0.81085,0.81105,441300000.0
2008-09-01 13:04:00,0.81105,0.8113,0.81105,0.8112,604000000.0
2008-09-01 13:05:00,0.8112,0.81125,0.81115,0.81115,293400000.0
2008-09-01 13:06:00,0.8111,0.8112,0.811,0.81115,489600000.0
2008-09-01 13:07:00,0.81115,0.8112,0.8111,0.8112,189100000.0
2008-09-01 13:08:00,0.8112,0.81135,0.8112,0.81125,539300000.0
2008-09-01 13:09:00,0.81125,0.81145,0.81125,0.81125,627900000.0
2008-09-01 13:10:00,0.8113,0.8113,0.8112,0.8113,292700000.0
2008-09-01 13:11:00,0.81125,0.8114,0.81125,0.81125,371800000.0
2008-09-01 13:12:00,0.81125,0.81135,0.81115,0.81115,353000000.0
2008-09-01 13:13:00,0.81115,0.8112,0.81105,0.81105,231900000.0
2008-09-01 13:14:00,0.81115,0.81115,0.811,0.811,305200000.0
2008-09-01 13:15:00,0.811,0.81105,0.811,0.81105,349400000.0
2008-09-01 13:16:00,0.81105,0.81105,0.8108,0.81095,414000000.0
2008-09-01 13:17:00,0.81095,0.811,0.8108,0.81095,315000000.0
2008-09-01 13:18:00,0.81095,0.81105,0.81095,0.81105,284200000.0
2008-09-01 13:19:00,0.8111,0.81125,0.81105,0.8112,218100000.0
2008-09-01 13:20:00,0.8112,0.8113,0.8111,0.81115,250700000.0
2008-09-01 13:21:00,0.81115,0.81115,0.81095,0.81095,386100000.0
2008-09-01 13:22:00,0.81095,0.81095,0.81075,0.8108,229800000.0
2008-09-01 13:23:00,0.8108,0.8109,0.81065,0.81085,554400000.0
2008-09-01 13:24:00,0.81085,0.81085,0.8104,0.81045,506532000.0
2008-09-01 13:25:00,0.81045,0.8106,0.81045,0.8105,222900000.0
2008-09-01 13:26:00,0.81055,0.81085,0.81055,0.81075,185000000.0
2008-09-01 13:27:00,0.81075,0.811,0.81075,0.811,418800000.0
2008-09-01 13:28:00,0.811,0.81105,0.8108,0.81095,407100000.0
2008-09-01 13:29:00,0.811,0.811,0.81065,0.81085,539400000.0
2008-09-01 13:30:00,0.8108,0.81095,0.8108,0.8109,303900000.0
2008-09-01 13:31:00,0.81095,0.81095,0.81075,0.8108,206400000.0
2008-09-01 13:32:00,0.8108,0.8109,0.8108,0.81085,233000000.0
2008-09-01 13:33:00,0.81085,0.81085,0.8108,0.8108,185000000.0
2008-09-01 13:34:00,0.8108,0.81085,0.81075,0.8108,210200000.0
2008-09-01 13:35:00,0.8108,0.8109,0.8108,0.8109,140200000.0
2008-09-01 13:36:00,0.8109,0.8111,0.8109,0.8111,374000000.0
2008-09-01 13:37:00,0.81115,0.81115,0.8111,0.8111,307500000.0
2008-09-01 13:38:00,0.8111,0.81125,0.81105,0.8112,375300000.0
2008-09-01 13:39:00,0.8112,0.81125,0.811,0.811,424100000.0
2008-09-01 13:40:00,0.811,0.81115,0.811,0.81105,163500000.0
2008-09-01 13:41:00,0.81105,0.8111,0.81105,0.8111,173900000.0
2008-09-01 13:42:00,0.8111,0.8112,0.81105,0.81105,139400000.0
2008-09-01 13:43:00,0.81105,0.8111,0.81105,0.8111,108000000.0
2008-09-01 13:44:00,0.8111,0.8111,0.81105,0.81105,139400000.0
2008-09-01 13:45:00,0.81105,0.81115,0.81105,0.81105,183000000.0
2008-09-01 13:46:00,0.8111,0.81135,0.81105,0.81115,586300000.0
2008-09-01 13:47:00,0.8112,0.8113,0.8111,0.8113,555600000.0
2008-09-01 13:48:00,0.8113,0.81135,0.81125,0.81125,372600000.0
2008-09-01 13:49:00,0.81125,0.81145,0.81125,0.81135,478600000.0
2008-09-01 13:50:00,0.81135,0.81145,0.81135,0.81135,417100000.0
2008-09-01 13:51:00,0.81135,0.81165,0.81135,0.81155,584600000.0
2008-09-01 13:52:00,0.81155,0.81165,0.8115,0.81165,343000000.0
2008-09-01 13:53:00,0.81165,0.8117,0.8116,0.8116,468300000.0
2008-09-01 13:54:00,0.8116,0.81195,0.8116,0.8118,515400000.0
2008-09-01 13:55:00,0.8118,0.8119,0.8117,0.81175,404800000.0
2008-09-01 13:56:00,0.81175,0.81175,0.8117,0.8117,139000000.0
2008-09-01 13:57:00,0.81165,0.81175,0.8116,0.81175,408900000.0
2008-09-01 13:58:00,0.81175,0.8119,0.81175,0.8119,256400000.0
2008-09-01 13:59:00,0.8119,0.81195,0.81185,0.81185,233700000.0
2008-09-01 14:00:00,0.81185,0.8119,0.81185,0.8119,374700000.0
2008-09-01 14:01:00,0.81185,0.81195,0.81185,0.81195,253500000.0
2008-09-01 14:02:00,0.81195,0.81195,0.8115,0.81155,560300000.0
2008-09-01 14:03:00,0.81155,0.81165,0.81155,0.81165,188800000.0
2008-09-01 14:04:00,0.81165,0.81165,0.8116,0.81165,207000000.0
2008-09-01 14:05:00,0.81165,0.81175,0.8113,0.8113,757100000.0
2008-09-01 14:06:00,0.81135,0.8115,0.8112,0.81135,614000000.0
2008-09-01 14:07:00,0.81135,0.8115,0.81135,0.81145,279700000.0
2008-09-01 14:08:00,0.81145,0.81145,0.81135,0.81135,158100000.0
2008-09-01 14:09:00,0.81135,0.8114,0.8113,0.8113,267900000.0
2008-09-01 14:10:00,0.8113,0.81145,0.8113,0.8114,624000000.0
2008-09-01 14:11:00,0.8114,0.81145,0.81135,0.8114,274900000.0
2008-09-01 14:12:00,0.8114,0.8117,0.81135,0.81155,466800000.0
2008-09-01 14:13:00,0.8116,0.8119,0.8116,0.8118,428200000.0
2008-09-01 14:14:00,0.8118,0.81185,0.8116,0.8116,445600000.0
2008-09-01 14:15:00,0.8116,0.8117,0.8115,0.81155,391200000.0
2008-09-01 14:16:00,0.81155,0.8116,0.8115,0.81155,206300000.0
2008-09-01 14:17:00,0.81155,0.8116,0.81145,0.8115,237800000.0
2008-09-01 14:18:00,0.8115,0.8116,0.8115,0.8115,273700000.0
2008-09-01 14:19:00,0.81155,0.8116,0.8115,0.8116,261500000.0
2008-09-01 14:20:00,0.8116,0.8116,0.81145,0.8115,326500000.0
2008-09-01 14:21:00,0.8115,0.81155,0.81145,0.8115,174700000.0
2008-09-01 14:22:00,0.8115,0.81155,0.81145,0.81155,135100000.0
2008-09-01 14:23:00,0.8115,0.8115,0.81145,0.81145,92600000.0
2008-09-01 14:24:00,0.81145,0.8115,0.81145,0.8115,65900000.0
2008-09-01 14:25:00,0.8115,0.8115,0.8115,0.8115,54800000.0
2008-09-01 14:26:00,0.8115,0.8115,0.8114,0.8114,124200000.0
2008-09-01 14:27:00,0.8114,0.81145,0.81135,0.8114,383900000.0
2008-09-01 14:28:00,0.8114,0.8114,0.8113,0.8113,190100000.0
2008-09-01 14:29:00,0.8113,0.81135,0.8113,0.8113,212800000.0
2008-09-01 14:30:00,0.8113,0.8113,0.8112,0.8112,379700000.0
2008-09-01 14:31:00,0.8112,0.81125,0.8112,0.8112,282900000.0
2008-09-01 14:32:00,0.8112,0.8112,0.81115,0.81115,254600000.0
2008-09-01 14:33:00,0.8112,0.81135,0.8112,0.81125,336400000.0
2008-09-01 14:34:00,0.81125,0.8113,0.8111,0.8111,251000000.0
2008-09-01 14:35:00,0.8111,0.81125,0.81105,0.8112,198700000.0
2008-09-01 14:36:00,0.8112,0.8112,0.81115,0.8112,339500000.0
2008-09-01 14:37:00,0.8112,0.81125,0.8111,0.8111,226400000.0
2008-09-01 14:38:00,0.8111,0.81115,0.8111,0.8111,130100000.0
2008-09-01 14:39:00,0.8111,0.81115,0.8111,0.81115,170300000.0
2008-09-01 14:40:00,0.81115,0.81125,0.81115,0.81115,142900000.0
2008-09-01 14:41:00,0.81115,0.81115,0.81105,0.8111,188800000.0
2008-09-01 14:42:00,0.8111,0.81115,0.8111,0.8111,110000000.0
2008-09-01 14:43:00,0.8111,0.8112,0.8111,0.8112,192700000.0
2008-09-01 14:44:00,0.8112,0.8112,0.811,0.81105,428800000.0
2008-09-01 14:45:00,0.81105,0.81105,0.811,0.811,322100000.0
2008-09-01 14:46:00,0.81095,0.811,0.81085,0.8109,449100000.0
2008-09-01 14:47:00,0.8109,0.81095,0.8108,0.8108,128900000.0
2008-09-01 14:48:00,0.8108,0.8111,0.8108,0.81105,375600000.0
2008-09-01 14:49:00,0.81105,0.81125,0.81105,0.8112,332800000.0
2008-09-01 14:50:00,0.8112,0.81125,0.8111,0.8112,223600000.0
2008-09-01 14:51:00,0.8112,0.81125,0.81115,0.81125,82200000.0
2008-09-01 14:52:00,0.81125,0.8113,0.8111,0.8111,218200000.0
2008-09-01 14:53:00,0.8111,0.81115,0.8111,0.81115,122500000.0
2008-09-01 14:54:00,0.81115,0.81125,0.81115,0.81125,126500000.0
2008-09-01 14:55:00,0.81125,0.81125,0.8111,0.8112,279500000.0
2008-09-01 14:56:00,0.8112,0.8112,0.8111,0.8111,337600000.0
2008-09-01 14:57:00,0.8112,0.8112,0.8111,0.8111,196600000.0
2008-09-01 14:58:00,0.81115,0.8113,0.8111,0.8112,287400000.0
2008-09-01 14:59:00,0.8112,0.81125,0.81105,0.81115,420600000.0
2008-09-01 15:00:00,0.81115,0.8112,0.81105,0.8112,348400000.0
2008-09-01 15:01:00,0.8112,0.8112,0.8111,0.8111,250400000.0
2008-09-01 15:02:00,0.81115,0.8112,0.81115,0.8112,96100000.0
2008-09-01 15:03:00,0.81115,0.81115,0.811,0.811,130300000.0
2008-09-01 15:04:00,0.811,0.811,0.81085,0.8109,323800000.0
2008-09-01 15:05:00,0.8109,0.8109,0.81075,0.8108,298700000.0
2008-09-01 15:06:00,0.8108,0.8109,0.8108,0.81085,237300000.0
2008-09-01 15:07:00,0.81085,0.811,0.8108,0.811,476600000.0
2008-09-01 15:08:00,0.811,0.8114,0.811,0.8114,595000000.0
2008-09-01 15:09:00,0.8114,0.8116,0.81105,0.8111,685000000.0
2008-09-01 15:10:00,0.8111,0.8111,0.8109,0.81095,921600001.0
2008-09-01 15:11:00,0.811,0.811,0.8109,0.8109,425000000.0
2008-09-01 15:12:00,0.8109,0.81115,0.8109,0.8109,433700000.0
2008-09-01 15:13:00,0.8109,0.81115,0.8109,0.81105,383200000.0
2008-09-01 15:14:00,0.81105,0.81115,0.8109,0.811,698900001.0
2008-09-01 15:15:00,0.811,0.8114,0.81095,0.81105,584900000.0
2008-09-01 15:16:00,0.81105,0.81115,0.8109,0.8109,769400000.0
2008-09-01 15:17:00,0.8109,0.81095,0.8108,0.81085,678700000.0
2008-09-01 15:18:00,0.81085,0.8109,0.8107,0.8107,562300000.0
2008-09-01 15:19:00,0.8107,0.81085,0.8107,0.81075,501000000.0
2008-09-01 15:20:00,0.8108,0.81085,0.81075,0.81075,337300000.0
2008-09-01 15:21:00,0.81075,0.8108,0.81055,0.81065,514200000.0
2008-09-01 15:22:00,0.81065,0.81065,0.81055,0.8106,295500000.0
2008-09-01 15:23:00,0.8106,0.8107,0.8106,0.81065,221800000.0
2008-09-01 15:24:00,0.81065,0.81065,0.8106,0.8106,224700000.0
2008-09-01 15:25:00,0.8106,0.8107,0.8106,0.81065,334100000.0
2008-09-01 15:26:00,0.8106,0.8107,0.8106,0.8106,413200000.0
2008-09-01 15:27:00,0.8106,0.8106,0.81045,0.8105,298700000.0
2008-09-01 15:28:00,0.81055,0.8109,0.8105,0.8108,548500000.0
2008-09-01 15:29:00,0.8108,0.8109,0.81055,0.81055,452399999.0
2008-09-01 15:30:00,0.81055,0.8107,0.8104,0.81055,460859000.0
2008-09-01 15:31:00,0.81055,0.8106,0.8104,0.81045,271288000.0
2008-09-01 15:32:00,0.81045,0.8106,0.8099,0.81,578813999.0
2008-09-01 15:33:00,0.80995,0.81025,0.80995,0.8102,408300000.0
2008-09-01 15:34:00,0.81015,0.8102,0.8099,0.8099,480900000.0
2008-09-01 15:35:00,0.80995,0.80995,0.8097,0.8097,389838000.0
2008-09-01 15:36:00,0.8097,0.8099,0.8095,0.8095,202541000.0
2008-09-01 15:37:00,0.80945,0.80955,0.80935,0.8095,629000000.0
2008-09-01 15:38:00,0.8095,0.8096,0.80945,0.8096,505500000.0
2008-09-01 15:39:00,0.8096,0.8099,0.80955,0.8097,557899999.0
2008-09-01 15:40:00,0.8097,0.8098,0.80955,0.8097,665800000.0
2008-09-01 15:41:00,0.8097,0.80985,0.80965,0.80965,332600000.0
2008-09-01 15:42:00,0.8097,0.8099,0.8095,0.80985,491500000.0
2008-09-01 15:43:00,0.8098,0.81,0.8098,0.80995,323200000.0
2008-09-01 15:44:00,0.81,0.81015,0.80995,0.80995,421100000.0
2008-09-01 15:45:00,0.80995,0.81,0.80985,0.8099,391800000.0
2008-09-01 15:46:00,0.80985,0.81,0.80985,0.80985,213500000.0
2008-09-01 15:47:00,0.80985,0.81,0.80985,0.81,310600000.0
2008-09-01 15:48:00,0.81,0.81005,0.81,0.81005,142800000.0
2008-09-01 15:49:00,0.81005,0.8103,0.81005,0.81025,274100000.0
2008-09-01 15:50:00,0.81025,0.81035,0.8102,0.81025,392900000.0
2008-09-01 15:51:00,0.81025,0.8103,0.8102,0.8102,471500000.0
2008-09-01 15:52:00,0.8102,0.8103,0.81005,0.8101,492600000.0
2008-09-01 15:53:00,0.8102,0.81035,0.8101,0.81035,307100000.0
2008-09-01 15:54:00,0.8103,0.8104,0.81005,0.81025,407600000.0
2008-09-01 15:55:00,0.81025,0.81025,0.81,0.8101,471100000.0
2008-09-01 15:56:00,0.8101,0.81015,0.81,0.81015,229900000.0
2008-09-01 15:57:00,0.81015,0.81025,0.81005,0.81025,136200000.0
2008-09-01 15:58:00,0.81025,0.8103,0.8102,0.81025,198600000.0
2008-09-01 15:59:00,0.81025,0.81025,0.8101,0.81015,511000000.0
2008-09-01 16:00:00,0.81015,0.8102,0.81005,0.81005,436600000.0
2008-09-01 16:01:00,0.81005,0.81005,0.80995,0.81,509900000.0
2008-09-01 16:02:00,0.80995,0.80995,0.80975,0.80985,451100000.0
2008-09-01 16:03:00,0.80995,0.81,0.80975,0.80985,282800000.0
2008-09-01 16:04:00,0.80985,0.81005,0.8098,0.81,249700000.0
2008-09-01 16:05:00,0.81,0.81025,0.81,0.81025,180400000.0
2008-09-01 16:06:00,0.8102,0.81025,0.8098,0.80985,282200000.0
2008-09-01 16:07:00,0.80985,0.81015,0.80985,0.8101,239800000.0
2008-09-01 16:08:00,0.8101,0.8102,0.81005,0.81005,145500000.0
2008-09-01 16:09:00,0.81,0.81,0.81,0.81,66000000.0
2008-09-01 16:10:00,0.81005,0.8101,0.81,0.81005,139500000.0
2008-09-01 16:11:00,0.81005,0.8101,0.8099,0.80995,108300000.0
2008-09-01 16:12:00,0.80995,0.80995,0.80975,0.8098,251500000.0
2008-09-01 16:13:00,0.8098,0.8098,0.80975,0.8098,304200000.0
2008-09-01 16:14:00,0.8098,0.80985,0.8095,0.8095,273600000.0
2008-09-01 16:15:00,0.8095,0.8095,0.80905,0.80915,368600000.0
2008-09-01 16:16:00,0.8091,0.8094,0.8091,0.80935,320800000.0
2008-09-01 16:17:00,0.80935,0.8094,0.8093,0.80935,228500001.0
2008-09-01 16:18:00,0.80935,0.8095,0.8092,0.8095,380800000.0
2008-09-01 16:19:00,0.8095,0.80955,0.8094,0.80945,321500000.0
2008-09-01 16:20:00,0.80945,0.8096,0.8094,0.8096,262700000.0
2008-09-01 16:21:00,0.80955,0.8096,0.80945,0.8095,429600000.0
2008-09-01 16:22:00,0.8095,0.80965,0.80945,0.8096,234900000.0
2008-09-01 16:23:00,0.8096,0.8097,0.80955,0.80955,271900000.0
2008-09-01 16:24:00,0.80955,0.8096,0.8094,0.80955,371400000.0
2008-09-01 16:25:00,0.80955,0.8097,0.80955,0.80955,229300000.0
2008-09-01 16:26:00,0.8096,0.8096,0.8094,0.8094,299200000.0
2008-09-01 16:27:00,0.8094,0.8094,0.8092,0.8092,341500000.0
2008-09-01 16:28:00,0.8092,0.80925,0.8091,0.80915,198700000.0
2008-09-01 16:29:00,0.80915,0.8093,0.80915,0.8092,184500000.0
2008-09-01 16:30:00,0.8092,0.80935,0.8092,0.8093,110100000.0
2008-09-01 16:31:00,0.8093,0.8093,0.80915,0.80925,215100000.0
2008-09-01 16:32:00,0.80925,0.80935,0.80905,0.80905,353100000.0
2008-09-01 16:33:00,0.8091,0.8091,0.809,0.8091,268300000.0
2008-09-01 16:34:00,0.8091,0.80915,0.8091,0.8091,104700000.0
2008-09-01 16:35:00,0.8091,0.8092,0.8091,0.8092,50400000.0
2008-09-01 16:36:00,0.80915,0.8092,0.80915,0.80915,98900000.0
2008-09-01 16:37:00,0.80915,0.80945,0.80915,0.80935,430200000.0
2008-09-01 16:38:00,0.80935,0.80935,0.8092,0.80925,179200000.0
2008-09-01 16:39:00,0.80925,0.80955,0.8092,0.80955,182100000.0
2008-09-01 16:40:00,0.80955,0.80965,0.80955,0.80965,36800000.0
2008-09-01 16:41:00,0.80965,0.8097,0.8096,0.8096,69800000.0
2008-09-01 16:42:00,0.8096,0.8097,0.80955,0.80955,43400000.0
2008-09-01 16:43:00,0.80955,0.8097,0.80955,0.8096,129700000.0
2008-09-01 16:44:00,0.8096,0.80965,0.8096,0.8096,196900000.0
2008-09-01 16:45:00,0.8096,0.8096,0.80955,0.80955,70500000.0
2008-09-01 16:46:00,0.80955,0.8096,0.80955,0.80955,207500000.0
2008-09-01 16:47:00,0.80955,0.80965,0.8095,0.8095,296200000.0
2008-09-01 16:48:00,0.8095,0.80975,0.80945,0.8097,204600000.0
2008-09-01 16:49:00,0.8097,0.80995,0.8097,0.80995,156600000.0
2008-09-01 16:50:00,0.80995,0.8102,0.8099,0.81,286700000.0
2008-09-01 16:51:00,0.81,0.8101,0.8099,0.80995,352000000.0
2008-09-01 16:52:00,0.80995,0.8103,0.80995,0.81025,274600000.0
2008-09-01 16:53:00,0.81025,0.81035,0.81015,0.81035,296700000.0
2008-09-01 16:54:00,0.81035,0.81045,0.81025,0.81035,337100000.0
2008-09-01 16:55:00,0.81035,0.81035,0.81,0.8102,507700000.0
2008-09-01 16:56:00,0.81025,0.8103,0.81015,0.81015,153600000.0
2008-09-01 16:57:00,0.81015,0.8102,0.81,0.81015,229300000.0
2008-09-01 16:58:00,0.81015,0.8105,0.81015,0.8105,235800000.0
2008-09-01 16:59:00,0.8105,0.8111,0.81045,0.8111,499400000.0
2008-09-01 17:00:00,0.8111,0.81115,0.8107,0.81075,474900000.0
2008-09-01 17:01:00,0.81075,0.81085,0.81055,0.8106,351200000.0
2008-09-01 17:02:00,0.8106,0.81065,0.8105,0.81055,277300000.0
2008-09-01 17:03:00,0.81055,0.8106,0.81045,0.81055,159900000.0
2008-09-01 17:04:00,0.81055,0.8106,0.8105,0.8106,169900000.0
2008-09-01 17:05:00,0.8106,0.81065,0.81055,0.8106,186500000.0
2008-09-01 17:06:00,0.8106,0.81065,0.8106,0.8106,146600000.0
2008-09-01 17:07:00,0.81065,0.81065,0.8106,0.81065,143300000.0
2008-09-01 17:08:00,0.81065,0.8107,0.81065,0.81065,176800000.0
2008-09-01 17:09:00,0.81065,0.81075,0.8104,0.8104,410400000.0
2008-09-01 17:10:00,0.8104,0.8105,0.81035,0.81045,263100000.0
2008-09-01 17:11:00,0.81045,0.8105,0.81045,0.8105,195500000.0
2008-09-01 17:12:00,0.8105,0.81055,0.8105,0.81055,62000000.0
2008-09-01 17:13:00,0.81055,0.81055,0.81045,0.81045,43300000.0
2008-09-01 17:14:00,0.81045,0.8105,0.8104,0.81045,28000000.0
2008-09-01 17:15:00,0.8104,0.8105,0.81035,0.81045,136200000.0
2008-09-01 17:16:00,0.81045,0.81055,0.81045,0.8105,132600000.0
2008-09-01 17:17:00,0.81055,0.8107,0.81045,0.8105,292800000.0
2008-09-01 17:18:00,0.8105,0.81055,0.81045,0.8105,149300000.0
2008-09-01 17:19:00,0.8105,0.81065,0.8105,0.81055,86700000.0
2008-09-01 17:20:00,0.81055,0.8106,0.81045,0.81055,136200000.0
2008-09-01 17:21:00,0.81055,0.8106,0.81055,0.81055,39700000.0
2008-09-01 17:22:00,0.81055,0.8106,0.81055,0.8106,28200000.0
2008-09-01 17:23:00,0.81065,0.81115,0.81065,0.8111,529000000.0
2008-09-01 17:24:00,0.8111,0.81165,0.8111,0.81155,380700000.0
2008-09-01 17:25:00,0.81155,0.81165,0.8114,0.8116,472399998.0
2008-09-01 17:26:00,0.8116,0.81185,0.81155,0.8118,570000000.0
2008-09-01 17:27:00,0.8116,0.8117,0.8115,0.81155,183400000.0
2008-09-01 17:28:00,0.81155,0.8116,0.81125,0.8116,396700004.0
2008-09-01 17:29:00,0.8115,0.81155,0.8112,0.8113,264600000.0
2008-09-01 17:30:00,0.8113,0.8114,0.81115,0.8114,356700000.0
2008-09-01 17:31:00,0.8114,0.81155,0.8112,0.81145,268400000.0
2008-09-01 17:32:00,0.8114,0.81155,0.8112,0.81135,239000000.0
2008-09-01 17:33:00,0.81135,0.81135,0.811,0.81115,319100000.0
2008-09-01 17:34:00,0.81115,0.8113,0.8111,0.8113,142600000.0
2008-09-01 17:35:00,0.81125,0.81145,0.81125,0.81145,135300000.0
2008-09-01 17:36:00,0.81145,0.8115,0.8113,0.8114,235200000.0
2008-09-01 17:37:00,0.8114,0.8114,0.81105,0.8114,267700000.0
2008-09-01 17:38:00,0.81135,0.8114,0.81125,0.81125,212400000.0
2008-09-01 17:39:00,0.81125,0.81135,0.8112,0.81135,202000000.0
2008-09-01 17:40:00,0.81135,0.8114,0.81125,0.81135,275300000.0
2008-09-01 17:41:00,0.81135,0.8114,0.8113,0.81135,109000000.0
2008-09-01 17:42:00,0.81135,0.8114,0.8113,0.81135,85200000.0
2008-09-01 17:43:00,0.81135,0.8116,0.81135,0.81145,183100000.0
2008-09-01 17:44:00,0.81145,0.81145,0.81135,0.81145,67200000.0
2008-09-01 17:45:00,0.8114,0.8115,0.8113,0.8113,103600000.0
2008-09-01 17:46:00,0.81135,0.81135,0.8113,0.8113,89000000.0
2008-09-01 17:47:00,0.8113,0.81135,0.8112,0.8113,132900000.0
2008-09-01 17:48:00,0.8112,0.8113,0.81095,0.81115,625700000.0
2008-09-01 17:49:00,0.81115,0.81125,0.81105,0.8111,266300000.0
2008-09-01 17:50:00,0.8111,0.8114,0.8111,0.81125,194300000.0
2008-09-01 17:51:00,0.81125,0.81125,0.8112,0.8112,242900000.0
2008-09-01 17:52:00,0.8112,0.8113,0.8111,0.8111,75000000.0
2008-09-01 17:53:00,0.81105,0.8111,0.81105,0.8111,192400000.0
2008-09-01 17:54:00,0.8111,0.8111,0.8109,0.811,232600000.0
2008-09-01 17:55:00,0.8109,0.811,0.81055,0.81065,366000000.0
2008-09-01 17:56:00,0.81065,0.811,0.81065,0.811,190100000.0
2008-09-01 17:57:00,0.811,0.811,0.811,0.811,19500000.0
2008-09-01 17:58:00,0.811,0.811,0.81085,0.81095,163400000.0
2008-09-01 17:59:00,0.81095,0.81095,0.8108,0.8108,97900000.0
2008-09-01 18:00:00,0.81075,0.81085,0.81025,0.81035,207600000.0
2008-09-01 18:01:00,0.81035,0.81065,0.81025,0.8106,240400000.0
2008-09-01 18:02:00,0.81065,0.8108,0.8106,0.81065,178400000.0
2008-09-01 18:03:00,0.81065,0.8107,0.8106,0.8106,98600000.0
2008-09-01 18:04:00,0.8106,0.8107,0.81055,0.81055,156900000.0
2008-09-01 18:05:00,0.81055,0.81065,0.8105,0.8105,79500000.0
2008-09-01 18:06:00,0.81055,0.8106,0.81045,0.8106,141400000.0
2008-09-01 18:07:00,0.8106,0.8106,0.8106,0.8106,28800000.0
2008-09-01 18:08:00,0.8106,0.8106,0.8106,0.8106,30800000.0
2008-09-01 18:09:00,0.8106,0.8106,0.81035,0.8104,49300000.0
2008-09-01 18:10:00,0.8104,0.8106,0.81035,0.81055,89700000.0
2008-09-01 18:11:00,0.81065,0.81085,0.8106,0.81075,94600000.0
2008-09-01 18:12:00,0.81075,0.81095,0.8107,0.8108,85100000.0
2008-09-01 18:13:00,0.8108,0.81085,0.81075,0.8108,54800000.0
2008-09-01 18:14:00,0.8108,0.81105,0.8108,0.81095,94200000.0
2008-09-01 18:15:00,0.811,0.811,0.8108,0.8109,124600000.0
2008-09-01 18:16:00,0.8109,0.8109,0.81085,0.81085,14400000.0
2008-09-01 18:17:00,0.81085,0.8109,0.81085,0.8109,34000000.0
2008-09-01 18:18:00,0.81095,0.81095,0.81085,0.81085,66500000.0
2008-09-01 18:19:00,0.81085,0.8109,0.8105,0.81075,165000000.0
2008-09-01 18:20:00,0.81075,0.8108,0.81075,0.8108,41800000.0
2008-09-01 18:21:00,0.8108,0.81085,0.8108,0.8108,33100000.0
2008-09-01 18:22:00,0.8108,0.81085,0.8108,0.8108,23800000.0
2008-09-01 18:23:00,0.8108,0.8108,0.81075,0.81075,33300000.0
2008-09-01 18:24:00,0.8107,0.8107,0.8106,0.81065,84900000.0
2008-09-01 18:25:00,0.81065,0.81065,0.81055,0.8106,57300000.0
2008-09-01 18:26:00,0.8106,0.81075,0.81055,0.81075,33700000.0
2008-09-01 18:27:00,0.8107,0.8108,0.81065,0.8108,70000000.0
2008-09-01 18:28:00,0.8108,0.8108,0.81065,0.81075,43900000.0
2008-09-01 18:29:00,0.8108,0.81085,0.8107,0.81075,142400000.0
2008-09-01 18:30:00,0.8108,0.81085,0.8108,0.81085,34100000.0
2008-09-01 18:31:00,0.81085,0.81095,0.81055,0.81055,163800000.0
2008-09-01 18:32:00,0.8105,0.8106,0.8105,0.8106,135000000.0
2008-09-01 18:33:00,0.8106,0.8106,0.8104,0.81055,150400001.0
2008-09-01 18:34:00,0.81055,0.8106,0.81045,0.81055,192000000.0
2008-09-01 18:35:00,0.81055,0.8107,0.81045,0.8106,93600000.0
2008-09-01 18:36:00,0.8106,0.81065,0.81045,0.8105,159600000.0
2008-09-01 18:37:00,0.81055,0.8106,0.8105,0.81055,133900000.0
2008-09-01 18:38:00,0.81055,0.81055,0.8104,0.8104,51900000.0
2008-09-01 18:39:00,0.81045,0.81065,0.81045,0.81065,38900000.0
2008-09-01 18:40:00,0.8106,0.81065,0.81055,0.8106,28200000.0
2008-09-01 18:41:00,0.8105,0.8106,0.8105,0.8105,42100000.0
2008-09-01 18:42:00,0.8105,0.8106,0.8105,0.8105,14400000.0
2008-09-01 18:43:00,0.8105,0.8106,0.8102,0.8103,117899999.0
2008-09-01 18:44:00,0.8103,0.81045,0.8102,0.8102,137700000.0
2008-09-01 18:45:00,0.8102,0.8102,0.81015,0.81015,9400000.0
2008-09-01 18:46:00,0.81015,0.8102,0.8101,0.81015,70700000.0
2008-09-01 18:47:00,0.81015,0.8102,0.81015,0.81015,51700000.0
2008-09-01 18:48:00,0.8102,0.81025,0.8101,0.81015,82100000.0
2008-09-01 18:49:00,0.8101,0.81015,0.81,0.8101,106200000.0
2008-09-01 18:50:00,0.8101,0.8102,0.81005,0.81015,63800000.0
2008-09-01 18:51:00,0.81015,0.81035,0.81005,0.81035,69000000.0
2008-09-01 18:52:00,0.8104,0.8104,0.81025,0.8103,66800000.0
2008-09-01 18:53:00,0.81035,0.81035,0.81025,0.8103,31900000.0
2008-09-01 18:54:00,0.8103,0.81035,0.81025,0.8103,39900000.0
2008-09-01 18:55:00,0.8103,0.8105,0.8102,0.81025,79100000.0
2008-09-01 18:56:00,0.81025,0.81025,0.81025,0.81025,16000000.0
2008-09-01 18:57:00,0.81025,0.8103,0.81025,0.8103,22400000.0
2008-09-01 18:58:00,0.81025,0.8103,0.81025,0.8103,19500000.0
2008-09-01 18:59:00,0.8103,0.8103,0.81025,0.8103,66700000.0
2008-09-01 19:00:00,0.8103,0.81035,0.8102,0.81035,95500001.0
2008-09-01 19:01:00,0.8104,0.8104,0.81035,0.81035,22000000.0
2008-09-01 19:02:00,0.8104,0.81055,0.81035,0.8105,43400000.0
2008-09-01 19:03:00,0.8105,0.81055,0.81035,0.8104,27300000.0
2008-09-01 19:04:00,0.8105,0.8105,0.81015,0.81045,60300000.0
2008-09-01 19:05:00,0.81045,0.8105,0.81035,0.8105,43800000.0
2008-09-01 19:06:00,0.8104,0.8105,0.81035,0.8105,65000000.0
2008-09-01 19:07:00,0.8105,0.8105,0.81035,0.81045,32600000.0
2008-09-01 19:08:00,0.81045,0.81045,0.8104,0.8104,12900000.0
2008-09-01 19:09:00,0.8104,0.8104,0.81025,0.8104,75900000.0
2008-09-01 19:10:00,0.8104,0.8104,0.8103,0.8104,31300000.0
2008-09-01 19:11:00,0.8104,0.81045,0.81035,0.81045,43900000.0
2008-09-01 19:12:00,0.81045,0.8106,0.81045,0.81045,243400000.0
2008-09-01 19:13:00,0.81045,0.81055,0.8104,0.81055,81200000.0
2008-09-01 19:14:00,0.8106,0.81065,0.8104,0.81055,139000000.0
2008-09-01 19:15:00,0.81045,0.81055,0.8104,0.81045,87100000.0
2008-09-01 19:16:00,0.81055,0.81055,0.8104,0.81045,72700000.0
2008-09-01 19:17:00,0.81045,0.8105,0.8104,0.8104,79100000.0
2008-09-01 19:18:00,0.8104,0.81045,0.81025,0.81025,72600000.0
2008-09-01 19:19:00,0.8102,0.8104,0.8102,0.81035,48299998.0
2008-09-01 19:20:00,0.81035,0.81035,0.81015,0.8102,99599998.0
2008-09-01 19:21:00,0.8102,0.8104,0.8102,0.8104,173799999.0
2008-09-01 19:22:00,0.81035,0.81035,0.81025,0.81025,19900000.0
2008-09-01 19:23:00,0.81025,0.81035,0.81015,0.81035,193299997.0
2008-09-01 19:24:00,0.8102,0.8103,0.8102,0.8103,53899998.0
2008-09-01 19:25:00,0.81025,0.8103,0.8102,0.8103,116399999.0
2008-09-01 19:26:00,0.8104,0.8104,0.8102,0.81035,255999992.0
2008-09-01 19:27:00,0.8103,0.8105,0.8102,0.8105,469799986.0
2008-09-01 19:28:00,0.8105,0.8106,0.81045,0.81055,107400000.0
2008-09-01 19:29:00,0.81055,0.8107,0.81055,0.8107,55900000.0
2008-09-01 19:30:00,0.8107,0.8107,0.8106,0.81065,13500000.0
2008-09-01 19:31:00,0.8106,0.8106,0.81055,0.8106,35600000.0
2008-09-01 19:32:00,0.81055,0.81065,0.8105,0.81055,50100000.0
2008-09-01 19:33:00,0.8106,0.8106,0.81055,0.81055,31600000.0
2008-09-01 19:34:00,0.8106,0.8106,0.8106,0.8106,2400000.0
2008-09-01 19:35:00,0.81055,0.81065,0.81055,0.81065,68100000.0
2008-09-01 19:36:00,0.81065,0.81065,0.81045,0.8105,61000000.0
2008-09-01 19:37:00,0.8106,0.8106,0.8104,0.81045,352200001.0
2008-09-01 19:38:00,0.81045,0.81055,0.81045,0.81055,26400000.0
2008-09-01 19:39:00,0.8106,0.8106,0.8106,0.8106,2400000.0
2008-09-01 19:40:00,0.81055,0.8106,0.81055,0.8106,4800000.0
2008-09-01 19:41:00,0.81055,0.8106,0.81055,0.8106,5600000.0
2008-09-01 19:42:00,0.81055,0.8106,0.81055,0.8106,5600000.0
2008-09-01 19:43:00,0.81065,0.8108,0.8106,0.81065,58500000.0
2008-09-01 19:44:00,0.81065,0.8108,0.81065,0.81065,43700000.0
2008-09-01 19:45:00,0.81065,0.8109,0.81065,0.8109,206700000.0
2008-09-01 19:46:00,0.8109,0.8109,0.8108,0.8109,49300000.0
2008-09-01 19:47:00,0.8108,0.8109,0.8108,0.8109,37600000.0
2008-09-01 19:48:00,0.8108,0.8108,0.8108,0.8108,19500000.0
2008-09-01 19:49:00,0.8109,0.8109,0.81075,0.8108,47700000.0
2008-09-01 19:50:00,0.8108,0.8108,0.8108,0.8108,21600000.0
2008-09-01 19:51:00,0.8108,0.8108,0.8108,0.8108,15200000.0
2008-09-01 19:52:00,0.8108,0.8108,0.8108,0.8108,8800000.0
2008-09-01 19:53:00,0.8108,0.8108,0.8108,0.8108,15200000.0
2008-09-01 19:54:00,0.81085,0.8109,0.8108,0.81085,23000000.0
2008-09-01 19:55:00,0.81095,0.811,0.81085,0.8109,60200000.0
2008-09-01 19:56:00,0.8109,0.81095,0.81085,0.81085,15800000.0
2008-09-01 19:57:00,0.81085,0.8109,0.8108,0.81085,205999998.0
2008-09-01 19:58:00,0.81085,0.81095,0.81085,0.81095,24700000.0
2008-09-01 19:59:00,0.81095,0.81095,0.8109,0.81095,14800000.0
2008-09-01 20:00:00,0.81095,0.81095,0.8109,0.81095,16800000.0
2008-09-01 20:01:00,0.811,0.811,0.8109,0.811,42100000.0
2008-09-01 20:02:00,0.81095,0.811,0.8109,0.811,73400000.0
2008-09-01 20:03:00,0.811,0.811,0.81095,0.811,49600000.0
2008-09-01 20:04:00,0.81105,0.81105,0.81105,0.81105,2400000.0
2008-09-01 20:05:00,0.81105,0.81105,0.811,0.81105,15600000.0
2008-09-01 20:06:00,0.81105,0.81105,0.811,0.81105,14400000.0
2008-09-01 20:07:00,0.81105,0.8111,0.811,0.811,12300000.0
2008-09-01 20:08:00,0.8111,0.8111,0.8111,0.8111,7200000.0
2008-09-01 20:09:00,0.8111,0.8111,0.81095,0.811,42400000.0
2008-09-01 20:10:00,0.811,0.81105,0.811,0.811,21600000.0
2008-09-01 20:11:00,0.811,0.811,0.811,0.811,7200000.0
2008-09-01 20:12:00,0.811,0.81105,0.81085,0.81095,75500000.0
2008-09-01 20:13:00,0.8109,0.811,0.81085,0.81085,67800000.0
2008-09-01 20:14:00,0.8108,0.8109,0.8105,0.8105,560500023.0
2008-09-01 20:15:00,0.8106,0.8107,0.8106,0.8107,90900000.0
2008-09-01 20:16:00,0.8106,0.8107,0.8106,0.8107,128400000.0
2008-09-01 20:17:00,0.8107,0.81075,0.8106,0.81065,104600000.0
2008-09-01 20:18:00,0.8107,0.81085,0.8107,0.81085,46100000.0
2008-09-01 20:19:00,0.81085,0.8109,0.8108,0.81085,39400000.0
2008-09-01 20:20:00,0.81085,0.8109,0.8108,0.8109,18500000.0
2008-09-01 20:21:00,0.81085,0.81085,0.81075,0.81075,119899999.0
2008-09-01 20:22:00,0.81085,0.81085,0.81075,0.81075,82000002.0
2008-09-01 20:23:00,0.8108,0.81085,0.8108,0.8108,28100000.0
2008-09-01 20:24:00,0.8108,0.81085,0.8108,0.8108,82100003.0
2008-09-01 20:25:00,0.8108,0.8108,0.8107,0.81075,1384600004.0
2008-09-01 20:26:00,0.81075,0.81085,0.81075,0.8108,788700007.0
2008-09-01 20:27:00,0.81075,0.81075,0.81075,0.81075,99800000.0
2008-09-01 20:28:00,0.8107,0.81075,0.8107,0.81075,95199998.0
2008-09-01 20:29:00,0.81075,0.81075,0.8107,0.8107,363700000.0
2008-09-01 20:30:00,0.8107,0.8108,0.8104,0.8107,748300006.0
2008-09-01 20:31:00,0.8107,0.8107,0.81055,0.81055,10700000.0
2008-09-01 20:32:00,0.8107,0.8107,0.81055,0.81055,81500000.0
2008-09-01 20:33:00,0.81055,0.81055,0.8105,0.81055,64300000.0
2008-09-01 20:34:00,0.81055,0.81055,0.81055,0.81055,2400000.0
2008-09-01 20:35:00,0.8106,0.8106,0.8106,0.8106,2400000.0
2008-09-01 20:36:00,0.81055,0.81055,0.81055,0.81055,8800000.0
2008-09-01 20:37:00,0.81055,0.81055,0.81055,0.81055,3200000.0
2008-09-01 20:38:00,0.8106,0.8106,0.8106,0.8106,4800000.0
2008-09-01 20:39:00,0.81065,0.81065,0.81065,0.81065,14900000.0
2008-09-01 20:40:00,0.81065,0.81065,0.81055,0.81065,27700000.0
2008-09-01 20:41:00,0.81065,0.8107,0.81065,0.81065,54900000.0
2008-09-01 20:42:00,0.81065,0.81065,0.8106,0.8106,91200000.0
2008-09-01 20:43:00,0.8105,0.81065,0.8105,0.8106,42800000.0
2008-09-01 20:44:00,0.8107,0.8107,0.81045,0.8107,98600000.0
2008-09-01 20:45:00,0.8107,0.8107,0.8106,0.81065,63700000.0
2008-09-01 20:46:00,0.8106,0.8107,0.81045,0.8107,202700000.0
2008-09-01 20:47:00,0.8107,0.8107,0.8105,0.8105,68000000.0
2008-09-01 20:48:00,0.8105,0.81065,0.8105,0.8106,42800000.0
2008-09-01 20:49:00,0.8106,0.8107,0.8106,0.8106,45600000.0
2008-09-01 20:50:00,0.81045,0.81055,0.81045,0.81045,37200000.0
2008-09-01 20:51:00,0.8105,0.8105,0.8105,0.8105,31999999.0
2008-09-01 20:52:00,0.8105,0.8105,0.8105,0.8105,31999999.0
2008-09-01 20:53:00,0.8105,0.81065,0.8105,0.81065,55999999.0
2008-09-01 20:54:00,0.8106,0.81065,0.8105,0.81065,34800000.0
2008-09-01 20:55:00,0.81045,0.81055,0.81045,0.8105,48000000.0
2008-09-01 20:56:00,0.81035,0.8105,0.81035,0.8105,25800000.0
2008-09-01 20:57:00,0.8105,0.8107,0.81045,0.8107,163500000.0
2008-09-01 20:58:00,0.8107,0.8107,0.81045,0.8107,87800000.0
2008-09-01 20:59:00,0.8106,0.81065,0.81045,0.81065,77000000.0
2008-09-01 21:00:00,0.8107,0.8107,0.8105,0.8105,364600001.0
2008-09-01 21:01:00,0.8105,0.8106,0.81015,0.8104,218100001.0
2008-09-01 21:02:00,0.8104,0.81045,0.8104,0.81045,16800000.0
2008-09-01 21:03:00,0.8104,0.8105,0.8103,0.8103,89100000.0
2008-09-01 21:04:00,0.8105,0.8105,0.8105,0.8105,5400000.0
2008-09-01 21:05:00,0.8105,0.8105,0.8103,0.8104,43000000.0
2008-09-01 21:06:00,0.8104,0.8104,0.81035,0.8104,29500000.0
2008-09-01 21:07:00,0.8103,0.8104,0.8101,0.8103,68400000.0
2008-09-01 21:08:00,0.8102,0.8105,0.8101,0.8104,98100000.0
2008-09-01 21:09:00,0.81035,0.8104,0.81035,0.8104,13900000.0
2008-09-01 21:10:00,0.8104,0.8105,0.8102,0.8104,67300000.0
2008-09-01 21:11:00,0.81035,0.8104,0.81035,0.8104,13900000.0
2008-09-01 21:12:00,0.81025,0.81025,0.81025,0.81025,8800000.0
2008-09-01 21:13:00,0.8104,0.8104,0.81015,0.81015,74300000.0
2008-09-01 21:14:00,0.8104,0.8104,0.8101,0.8104,82200000.0
2008-09-01 21:15:00,0.8105,0.8105,0.8105,0.8105,27000000.0
2008-09-01 21:16:00,0.8103,0.8105,0.8103,0.8105,44800000.0
2008-09-01 21:17:00,0.8103,0.81045,0.8102,0.81045,50200000.0
2008-09-01 21:18:00,0.81025,0.8103,0.81025,0.8103,32800000.0
2008-09-01 21:19:00,0.8102,0.8104,0.81015,0.81015,58200000.0
2008-09-01 21:20:00,0.8103,0.8103,0.8103,0.8103,16400000.0
2008-09-01 21:21:00,0.8103,0.8103,0.81025,0.8103,84800000.0
2008-09-01 21:22:00,0.8103,0.8105,0.81015,0.81025,94600000.0
2008-09-01 21:23:00,0.8103,0.8105,0.81025,0.8105,43800000.0
2008-09-01 21:24:00,0.8103,0.8105,0.8103,0.8105,36600000.0
2008-09-01 21:25:00,0.81035,0.8105,0.81035,0.81035,56800000.0
2008-09-01 21:26:00,0.81035,0.81035,0.81035,0.81035,21600000.0
2008-09-01 21:27:00,0.81035,0.8105,0.81035,0.81035,34800000.0
2008-09-01 21:28:00,0.81035,0.8105,0.81035,0.81035,40200000.0
2008-09-01 21:29:00,0.81035,0.8105,0.81035,0.8105,27000000.0
2008-09-01 21:30:00,0.8105,0.8105,0.81035,0.81045,57400000.0
2008-09-01 21:31:00,0.81045,0.8105,0.8104,0.8105,46400000.0
2008-09-01 21:32:00,0.81045,0.81045,0.81045,0.81045,4100000.0
2008-09-01 21:33:00,0.81045,0.8105,0.81045,0.81045,55400000.0
2008-09-01 21:34:00,0.81045,0.8105,0.81045,0.81045,37300000.0
2008-09-01 21:35:00,0.8105,0.8105,0.81045,0.81045,11800000.0
2008-09-01 21:36:00,0.81045,0.8105,0.8104,0.8105,79900000.0
2008-09-01 21:37:00,0.8105,0.8105,0.8104,0.81045,39600000.0
2008-09-01 21:38:00,0.8104,0.81045,0.8104,0.81045,13400000.0
2008-09-01 21:39:00,0.81045,0.81045,0.8104,0.81045,13400000.0
2008-09-01 21:40:00,0.81045,0.8105,0.81045,0.8105,11800000.0
2008-09-01 21:41:00,0.8104,0.8104,0.8104,0.8104,13600000.0
2008-09-01 21:42:00,0.8104,0.81045,0.8104,0.8104,20100000.0
2008-09-01 21:43:00,0.8104,0.81045,0.8104,0.8104,20700000.0
2008-09-01 21:44:00,0.8104,0.81045,0.8104,0.8104,12900000.0
2008-09-01 21:45:00,0.8104,0.81045,0.8104,0.81045,19800000.0
2008-09-01 21:46:00,0.81045,0.81045,0.81045,0.81045,7400000.0
2008-09-01 21:47:00,0.81045,0.81045,0.8104,0.8104,32100000.0
2008-09-01 21:48:00,0.8104,0.81045,0.8104,0.8104,18300000.0
2008-09-01 21:49:00,0.8104,0.8104,0.8103,0.81035,14100000.0
2008-09-01 21:50:00,0.8103,0.81035,0.8103,0.81035,15900000.0
2008-09-01 21:51:00,0.8104,0.8104,0.8104,0.8104,4000000.0
2008-09-01 21:52:00,0.8104,0.81045,0.8104,0.81045,14000000.0
2008-09-01 21:53:00,0.81045,0.81065,0.81045,0.81065,22600000.0
2008-09-01 21:54:00,0.8107,0.8107,0.8107,0.8107,2000000.0
2008-09-01 21:55:00,0.81065,0.81065,0.8105,0.8106,18800000.0
2008-09-01 21:56:00,0.8105,0.81065,0.8105,0.81065,23000000.0
2008-09-01 21:57:00,0.8106,0.81065,0.8106,0.81065,40600000.0
2008-09-01 21:58:00,0.81065,0.81075,0.81065,0.81065,5100000.0
2008-09-01 21:59:00,0.8108,0.8108,0.8108,0.8108,6000000.0
2008-09-01 22:00:00,0.81065,0.81075,0.81065,0.8107,25900000.0
2008-09-01 22:01:00,0.81065,0.81075,0.8106,0.81065,72800000.0
2008-09-01 22:02:00,0.8107,0.8107,0.8106,0.8107,107199998.0
2008-09-01 22:03:00,0.81045,0.81067,0.81039,0.81055,159300000.0
2008-09-01 22:04:00,0.81065,0.8107,0.81065,0.8107,8800000.0
2008-09-01 22:05:00,0.81049,0.81061,0.81018,0.81027,48400000.0
2008-09-01 22:06:00,0.81065,0.81065,0.81065,0.81065,2400000.0
2008-09-01 22:07:00,0.8106,0.8107,0.8106,0.8107,32500000.0
2008-09-01 22:08:00,0.8106,0.8107,0.8106,0.8107,13600000.0
2008-09-01 22:09:00,0.8107,0.8107,0.81065,0.8107,14600000.0
2008-09-01 22:10:00,0.8106,0.8107,0.8106,0.8107,45200000.0
2008-09-01 22:11:00,0.8106,0.8107,0.81045,0.8107,164800003.0
2008-09-01 22:12:00,0.8106,0.8107,0.8106,0.8106,56800000.0
2008-09-01 22:13:00,0.8107,0.8107,0.8107,0.8107,32400000.0
2008-09-01 22:14:00,0.8107,0.8107,0.8106,0.8107,42200000.0
2008-09-01 22:15:00,0.8106,0.8106,0.8106,0.8106,7800000.0
2008-09-01 22:16:00,0.8107,0.81075,0.8106,0.8106,35800000.0
2008-09-01 22:17:00,0.8107,0.8107,0.8107,0.8107,5400000.0
2008-09-01 22:18:00,0.8106,0.8106,0.8106,0.8106,7800000.0
2008-09-01 22:19:00,0.8107,0.8107,0.8107,0.8107,16200000.0
2008-09-01 22:20:00,0.8106,0.8107,0.8106,0.8107,24000000.0
2008-09-01 22:21:00,0.8107,0.8107,0.8106,0.8106,42000000.0
2008-09-01 22:22:00,0.8107,0.8107,0.8106,0.8107,88600000.0
2008-09-01 22:23:00,0.81065,0.8107,0.81065,0.8107,12900000.0
2008-09-01 22:24:00,0.81075,0.8108,0.8107,0.8108,24900000.0
2008-09-01 22:25:00,0.8108,0.81085,0.81065,0.81085,9900000.0
2008-09-01 22:26:00,0.8108,0.8108,0.8106,0.8108,179200000.0
2008-09-01 22:27:00,0.8108,0.8108,0.81075,0.8108,9000000.0
2008-09-01 22:28:00,0.8108,0.81085,0.8108,0.81085,21900000.0
2008-09-01 22:29:00,0.8109,0.8109,0.8106,0.8106,154200000.0
2008-09-01 22:30:00,0.81075,0.8109,0.81075,0.8108,125299997.0
2008-09-01 22:31:00,0.81085,0.81095,0.8108,0.81085,36800000.0
2008-09-01 22:32:00,0.81085,0.81085,0.81055,0.8108,111399999.0
2008-09-01 22:33:00,0.8108,0.811,0.8108,0.811,91499998.0
2008-09-01 22:34:00,0.8109,0.81105,0.8109,0.81105,33499999.0
2008-09-01 22:35:00,0.81105,0.81105,0.81095,0.811,16100000.0
2008-09-01 22:36:00,0.811,0.811,0.8109,0.811,36400000.0
2008-09-01 22:37:00,0.811,0.81115,0.811,0.8111,38700000.0
2008-09-01 22:38:00,0.8111,0.8111,0.811,0.81105,7500000.0
2008-09-01 22:39:00,0.81105,0.81105,0.8109,0.81105,9600000.0
2008-09-01 22:40:00,0.811,0.81115,0.811,0.8111,21600000.0
2008-09-01 22:41:00,0.81115,0.81115,0.81115,0.81115,9600000.0
2008-09-01 22:42:00,0.81115,0.8113,0.81115,0.81125,31400000.0
2008-09-01 22:43:00,0.8113,0.8113,0.81125,0.81125,12300000.0
2008-09-01 22:44:00,0.8112,0.81135,0.8112,0.81125,40200001.0
2008-09-01 22:45:00,0.81125,0.81135,0.81125,0.8113,37400000.0
2008-09-01 22:46:00,0.81125,0.8114,0.8112,0.81125,99099999.0
2008-09-01 22:47:00,0.8112,0.81135,0.81115,0.8112,85400000.0
2008-09-01 22:48:00,0.81125,0.8114,0.81115,0.8114,154000001.0
2008-09-01 22:49:00,0.81135,0.8114,0.8113,0.8114,11000000.0
2008-09-01 22:50:00,0.8114,0.81145,0.81135,0.8114,51700000.0
2008-09-01 22:51:00,0.81145,0.81145,0.8114,0.8114,61400000.0
2008-09-01 22:52:00,0.8114,0.81145,0.8114,0.81145,26800000.0
2008-09-01 22:53:00,0.8115,0.81155,0.8114,0.81155,22300000.0
2008-09-01 22:54:00,0.81155,0.81155,0.8115,0.8115,53599998.0
2008-09-01 22:55:00,0.8115,0.8115,0.81145,0.81145,14400000.0
2008-09-01 22:56:00,0.81145,0.8115,0.8114,0.8114,113600002.0
2008-09-01 22:57:00,0.81135,0.81135,0.8112,0.81125,23400000.0
2008-09-01 22:58:00,0.8112,0.81125,0.8111,0.8112,54399999.0
2008-09-01 22:59:00,0.81125,0.8113,0.81125,0.81125,27000000.0
2008-09-01 23:00:00,0.81125,0.81125,0.8112,0.8112,26200000.0
2008-09-01 23:01:00,0.8112,0.8112,0.8112,0.8112,7800000.0
2008-09-01 23:02:00,0.8112,0.8112,0.8112,0.8112,5400000.0
2008-09-01 23:03:00,0.8112,0.8112,0.8112,0.8112,7800000.0
2008-09-01 23:04:00,0.8112,0.8112,0.8112,0.8112,5400000.0
2008-09-01 23:05:00,0.8112,0.8112,0.8112,0.8112,21600000.0
2008-09-01 23:06:00,0.8108,0.811,0.8108,0.811,337699996.0
2008-09-01 23:07:00,0.81105,0.81105,0.81105,0.81105,2800000.0
2008-09-01 23:08:00,0.81105,0.81105,0.81105,0.81105,3600000.0
2008-09-01 23:09:00,0.81105,0.81105,0.811,0.81105,4800000.0
2008-09-01 23:10:00,0.81105,0.81105,0.81105,0.81105,1800000.0
2008-09-01 23:11:00,0.81105,0.81105,0.81105,0.81105,12400000.0
2008-09-01 23:12:00,0.81093,0.81111,0.81084,0.81092,278300001.0
2008-09-01 23:13:00,0.81091,0.81105,0.81091,0.81105,242600003.0
2008-09-01 23:14:00,0.81115,0.81115,0.81115,0.81115,2400000.0
2008-09-01 23:15:00,0.8111,0.8111,0.81105,0.8111,32200000.0
2008-09-01 23:16:00,0.8111,0.8111,0.811,0.811,13700000.0
2008-09-01 23:17:00,0.811,0.811,0.811,0.811,5500000.0
2008-09-01 23:18:00,0.811,0.811,0.81075,0.81085,194700002.0
2008-09-01 23:19:00,0.81085,0.81095,0.81085,0.8109,69200000.0
2008-09-01 23:20:00,0.8109,0.8109,0.8109,0.8109,83400000.0
2008-09-01 23:21:00,0.81095,0.81105,0.81095,0.811,5800000.0
2008-09-01 23:22:00,0.811,0.81105,0.811,0.811,6500000.0
2008-09-01 23:23:00,0.81105,0.81105,0.811,0.81105,22000000.0
2008-09-01 23:24:00,0.81105,0.81105,0.81105,0.81105,12400000.0
2008-09-01 23:25:00,0.81105,0.81105,0.811,0.811,22100000.0
2008-09-01 23:26:00,0.81105,0.8111,0.81105,0.8111,13000000.0
2008-09-01 23:27:00,0.8111,0.8111,0.8111,0.8111,7200000.0
2008-09-01 23:28:00,0.8111,0.8111,0.81105,0.81105,6800000.0
2008-09-01 23:29:00,0.81088,0.81098,0.81087,0.81095,106100000.0
2008-09-01 23:30:00,0.81105,0.81105,0.811,0.81105,24600000.0
2008-09-01 23:31:00,0.811,0.811,0.811,0.811,3500000.0
2008-09-01 23:32:00,0.81101,0.81101,0.8108,0.81089,194100000.0
2008-09-01 23:33:00,0.81079,0.81097,0.81079,0.81092,135200000.0
2008-09-01 23:34:00,0.811,0.811,0.81088,0.81095,79600000.0
2008-09-01 23:35:00,0.811,0.811,0.81095,0.811,16200000.0
2008-09-01 23:36:00,0.811,0.811,0.811,0.811,8000000.0
2008-09-01 23:37:00,0.811,0.811,0.811,0.811,3000000.0
2008-09-01 23:38:00,0.81093,0.81097,0.81087,0.81088,232700000.0
2008-09-01 23:39:00,0.811,0.811,0.811,0.811,9000000.0
2008-09-01 23:40:00,0.811,0.811,0.811,0.811,1000000.0
2008-09-01 23:41:00,0.811,0.811,0.811,0.811,1000000.0
2008-09-01 23:42:00,0.81104,0.81112,0.81094,0.81096,303800000.0
2008-09-01 23:43:00,0.8109,0.81093,0.81088,0.8109,171300000.0
2008-09-01 23:44:00,0.81095,0.81095,0.81095,0.81095,2400000.0
2008-09-01 23:45:00,0.811,0.811,0.811,0.811,1000000.0
2008-09-01 23:46:00,0.811,0.811,0.81083,0.81093,26500000.0
2008-09-01 23:47:00,0.811,0.811,0.811,0.811,5000000.0
2008-09-01 23:48:00,0.811,0.811,0.811,0.811,10000000.0
2008-09-01 23:49:00,0.811,0.811,0.811,0.811,1000000.0
2008-09-01 23:50:00,0.811,0.811,0.811,0.811,3000000.0
2008-09-01 23:51:00,0.811,0.811,0.811,0.811,1000000.0
2008-09-01 23:52:00,0.811,0.811,0.811,0.811,1000000.0
2008-09-01 23:53:00,0.811,0.811,0.811,0.811,3000000.0
2008-09-01 23:54:00,0.811,0.811,0.811,0.811,2000000.0
2008-09-01 23:55:00,0.811,0.811,0.8109,0.8109,137300000.0
2008-09-01 23:56:00,0.8109,0.8109,0.8108,0.8109,275500001.0
2008-09-01 23:57:00,0.8109,0.8109,0.8109,0.8109,19400000.0
2008-09-01 23:58:00,0.8109,0.8109,0.81065,0.8107,627099997.0
2008-09-01 23:59:00,0.8107,0.8107,0.81045,0.8106,452899991.0
2008-09-02 00:00:00,0.8106,0.8106,0.8105,0.8106,27700000.0
2008-09-02 00:01:00,0.8106,0.8107,0.8106,0.8106,72600000.0
2008-09-02 00:02:00,0.8106,0.81065,0.8106,0.81065,9800000.0
2008-09-02 00:03:00,0.8107,0.81095,0.8106,0.81085,159800001.0
2008-09-02 00:04:00,0.8109,0.8109,0.8107,0.8107,49200000.0
2008-09-02 00:05:00,0.81075,0.81075,0.8107,0.8107,133000000.0
2008-09-02 00:06:00,0.8107,0.8107,0.8106,0.8107,78000000.0
2008-09-02 00:07:00,0.81045,0.8107,0.81045,0.8107,98200001.0
2008-09-02 00:08:00,0.8107,0.8107,0.81055,0.81055,79000000.0
2008-09-02 00:09:00,0.81055,0.8106,0.8104,0.8104,160200000.0
2008-09-02 00:10:00,0.8104,0.8105,0.8104,0.8105,121600000.0
2008-09-02 00:11:00,0.8105,0.8105,0.8104,0.8105,76900000.0
2008-09-02 00:12:00,0.8105,0.8105,0.8104,0.8105,110100000.0
2008-09-02 00:13:00,0.8105,0.8105,0.8105,0.8105,50400000.0
2008-09-02 00:14:00,0.8105,0.8108,0.8105,0.8108,69300000.0
2008-09-02 00:15:00,0.8108,0.81175,0.8108,0.81155,329300000.0
2008-09-02 00:16:00,0.8116,0.81195,0.81155,0.81185,415800002.0
2008-09-02 00:17:00,0.81185,0.81235,0.8117,0.8117,225300000.0
2008-09-02 00:18:00,0.81185,0.81195,0.8118,0.8118,170300000.0
2008-09-02 00:19:00,0.8118,0.8119,0.8117,0.8119,123200000.0
2008-09-02 00:20:00,0.81195,0.81215,0.81195,0.81205,70100000.0
2008-09-02 00:21:00,0.8121,0.81225,0.81205,0.8122,160700000.0
2008-09-02 00:22:00,0.8122,0.8122,0.81215,0.8122,31600000.0
2008-09-02 00:23:00,0.8122,0.81265,0.8122,0.81265,77100000.0
2008-09-02 00:24:00,0.81265,0.81265,0.8126,0.81265,151599999.0
2008-09-02 00:25:00,0.81265,0.81285,0.81255,0.8127,271499999.0
2008-09-02 00:26:00,0.8127,0.813,0.81255,0.813,258800000.0
2008-09-02 00:27:00,0.813,0.81305,0.81295,0.81305,165500000.0
2008-09-02 00:28:00,0.81305,0.815,0.81305,0.81495,769600003.0
2008-09-02 00:29:00,0.815,0.8163,0.81495,0.8162,996500004.0
2008-09-02 00:30:00,0.8162,0.8162,0.815,0.8155,1002700000.0
2008-09-02 00:31:00,0.8155,0.8156,0.8151,0.8153,507200004.0
2008-09-02 00:32:00,0.8153,0.8154,0.81525,0.8153,143100000.0
2008-09-02 00:33:00,0.8153,0.8154,0.8152,0.81525,341600000.0
2008-09-02 00:34:00,0.8152,0.8155,0.8152,0.8155,369100000.0
2008-09-02 00:35:00,0.8154,0.8156,0.81535,0.81545,542600001.0
2008-09-02 00:36:00,0.81545,0.8158,0.8154,0.8157,396100000.0
2008-09-02 00:37:00,0.8158,0.8158,0.8152,0.81525,282700001.0
2008-09-02 00:38:00,0.81525,0.8153,0.815,0.815,333400000.0
2008-09-02 00:39:00,0.8149,0.815,0.81465,0.8147,315599999.0
2008-09-02 00:40:00,0.8147,0.815,0.8147,0.8148,151300000.0
2008-09-02 00:41:00,0.8148,0.8149,0.8148,0.81485,220899998.0
2008-09-02 00:42:00,0.8149,0.81495,0.81485,0.81485,43800000.0
2008-09-02 00:43:00,0.81485,0.8149,0.8146,0.8148,74500000.0
2008-09-02 00:44:00,0.8148,0.8148,0.8143,0.81445,189000000.0
2008-09-02 00:45:00,0.81445,0.81445,0.814,0.8141,118900000.0
2008-09-02 00:46:00,0.8141,0.8143,0.8141,0.8143,138100001.0
2008-09-02 00:47:00,0.8143,0.8143,0.81385,0.8139,226100000.0
2008-09-02 00:48:00,0.8139,0.81395,0.8138,0.81385,250100001.0
2008-09-02 00:49:00,0.8139,0.8139,0.81365,0.81385,112800000.0
2008-09-02 00:50:00,0.81385,0.81385,0.8136,0.8136,31500000.0
2008-09-02 00:51:00,0.8136,0.8136,0.81305,0.8134,100800000.0
2008-09-02 00:52:00,0.8134,0.8136,0.81335,0.8135,174300000.0
2008-09-02 00:53:00,0.8135,0.81355,0.8134,0.8135,129500000.0
2008-09-02 00:54:00,0.8135,0.81355,0.8134,0.8135,121700000.0
2008-09-02 00:55:00,0.8135,0.81395,0.8135,0.8138,82100000.0
2008-09-02 00:56:00,0.8138,0.8138,0.8138,0.8138,48600000.0
2008-09-02 00:57:00,0.8138,0.81395,0.81355,0.81375,251900001.0
2008-09-02 00:58:00,0.8139,0.814,0.81375,0.8138,120500006.0
2008-09-02 00:59:00,0.8138,0.81385,0.8138,0.81385,162200009.0
2008-09-02 01:00:00,0.81385,0.814,0.8138,0.814,35500000.0
2008-09-02 01:01:00,0.814,0.814,0.814,0.814,21600000.0
2008-09-02 01:02:00,0.814,0.814,0.814,0.814,54000000.0
2008-09-02 01:03:00,0.814,0.814,0.814,0.814,113400000.0
2008-09-02 01:04:00,0.814,0.8141,0.81385,0.8139,59900000.0
2008-09-02 01:05:00,0.8139,0.81395,0.8137,0.81385,99700000.0
2008-09-02 01:06:00,0.8138,0.81395,0.8138,0.81395,136000001.0
2008-09-02 01:07:00,0.8139,0.81395,0.81375,0.8138,147900000.0
2008-09-02 01:08:00,0.8138,0.8139,0.81375,0.81385,17400000.0
2008-09-02 01:09:00,0.8139,0.81405,0.8139,0.8139,20800000.0
2008-09-02 01:10:00,0.8139,0.81395,0.8139,0.8139,14900000.0
2008-09-02 01:11:00,0.8139,0.81405,0.81385,0.814,68900000.0
2008-09-02 01:12:00,0.81405,0.81405,0.8139,0.81405,47900000.0
2008-09-02 01:13:00,0.8141,0.8142,0.814,0.8142,101100000.0
2008-09-02 01:14:00,0.8142,0.8142,0.8142,0.8142,54500000.0
2008-09-02 01:15:00,0.8142,0.8142,0.81385,0.814,46900000.0
2008-09-02 01:16:00,0.814,0.814,0.81395,0.814,57800000.0
2008-09-02 01:17:00,0.814,0.81415,0.81385,0.81395,63200000.0
2008-09-02 01:18:00,0.814,0.814,0.8137,0.8137,91600000.0
2008-09-02 01:19:00,0.8137,0.8139,0.8136,0.8138,118400000.0
2008-09-02 01:20:00,0.8138,0.8138,0.8136,0.81365,112600000.0
2008-09-02 01:21:00,0.8136,0.81395,0.8136,0.81395,288700000.0
2008-09-02 01:22:00,0.81395,0.8142,0.81395,0.8142,200000000.0
2008-09-02 01:23:00,0.8142,0.81475,0.8142,0.81475,274700000.0
2008-09-02 01:24:00,0.81475,0.81545,0.81475,0.8154,171600000.0
2008-09-02 01:25:00,0.8154,0.8154,0.81515,0.81515,168000000.0
2008-09-02 01:26:00,0.8152,0.8152,0.8149,0.815,246400000.0
2008-09-02 01:27:00,0.815,0.815,0.81465,0.8149,102300000.0
2008-09-02 01:28:00,0.81485,0.8149,0.81475,0.8149,144800000.0
2008-09-02 01:29:00,0.8149,0.8149,0.81465,0.8147,224100000.0
2008-09-02 01:30:00,0.8147,0.8148,0.81465,0.8148,93600000.0
2008-09-02 01:31:00,0.81475,0.8153,0.81475,0.81495,242600000.0
2008-09-02 01:32:00,0.81505,0.81505,0.81475,0.8148,130800000.0
2008-09-02 01:33:00,0.8148,0.81495,0.8146,0.8146,129700000.0
2008-09-02 01:34:00,0.8146,0.8146,0.8146,0.8146,278400000.0
2008-09-02 01:35:00,0.8146,0.8146,0.8145,0.8145,67000000.0
2008-09-02 01:36:00,0.8145,0.81465,0.8145,0.81465,159400000.0
2008-09-02 01:37:00,0.8146,0.8146,0.8146,0.8146,21100000.0
2008-09-02 01:38:00,0.81465,0.81465,0.8146,0.8146,82900000.0
2008-09-02 01:39:00,0.8146,0.8146,0.8145,0.8146,107000000.0
2008-09-02 01:40:00,0.8146,0.8146,0.81415,0.8144,343400000.0
2008-09-02 01:41:00,0.8144,0.81445,0.81435,0.81445,25600000.0
2008-09-02 01:42:00,0.8144,0.8145,0.8144,0.8144,110700000.0
2008-09-02 01:43:00,0.8144,0.8144,0.81435,0.81435,108400000.0
2008-09-02 01:44:00,0.8143,0.81435,0.8143,0.81435,108100000.0
2008-09-02 01:45:00,0.81435,0.81435,0.8142,0.8142,102400000.0
2008-09-02 01:46:00,0.8142,0.8143,0.8142,0.8142,89300000.0
2008-09-02 01:47:00,0.81415,0.8143,0.81415,0.81425,49500000.0
2008-09-02 01:48:00,0.8142,0.81435,0.8142,0.8142,238800000.0
2008-09-02 01:49:00,0.8142,0.8143,0.81415,0.8143,264900000.0
2008-09-02 01:50:00,0.8143,0.81435,0.814,0.81415,242100000.0
2008-09-02 01:51:00,0.81415,0.8142,0.81405,0.81405,164700000.0
2008-09-02 01:52:00,0.81405,0.81415,0.814,0.8141,263800000.0
2008-09-02 01:53:00,0.8141,0.81415,0.8141,0.81415,42400000.0
2008-09-02 01:54:00,0.81415,0.81415,0.8141,0.8141,34400000.0
2008-09-02 01:55:00,0.8141,0.8141,0.81395,0.8141,152200000.0
2008-09-02 01:56:00,0.8141,0.8141,0.81355,0.8137,200100000.0
2008-09-02 01:57:00,0.8137,0.81375,0.81365,0.81365,53000000.0
2008-09-02 01:58:00,0.8137,0.8138,0.8137,0.8138,69200000.0
2008-09-02 01:59:00,0.8138,0.8138,0.8137,0.81375,34200000.0
2008-09-02 02:00:00,0.81375,0.81375,0.8135,0.8135,121900000.0
2008-09-02 02:01:00,0.8136,0.8139,0.81355,0.8139,91000000.0
2008-09-02 02:02:00,0.8139,0.81395,0.8138,0.8138,64300000.0
2008-09-02 02:03:00,0.8137,0.81375,0.81365,0.81365,78100000.0
2008-09-02 02:04:00,0.8137,0.8138,0.81365,0.81375,83600000.0
2008-09-02 02:05:00,0.81375,0.81385,0.8137,0.8137,162500000.0
2008-09-02 02:06:00,0.8137,0.8137,0.8135,0.8136,167700000.0
2008-09-02 02:07:00,0.8136,0.81365,0.81355,0.81355,29700000.0
2008-09-02 02:08:00,0.8136,0.8136,0.81345,0.81345,131000000.0
2008-09-02 02:09:00,0.8135,0.8135,0.8134,0.8135,126200000.0
2008-09-02 02:10:00,0.81355,0.8136,0.81355,0.8136,3100000.0
2008-09-02 02:11:00,0.8136,0.8137,0.81355,0.8137,139900000.0
2008-09-02 02:12:00,0.8137,0.8138,0.81355,0.81355,71800000.0
2008-09-02 02:13:00,0.81355,0.81355,0.81355,0.81355,15200000.0
2008-09-02 02:14:00,0.81355,0.8136,0.81355,0.8136,60400000.0
2008-09-02 02:15:00,0.8136,0.81365,0.81355,0.81355,23200000.0
2008-09-02 02:16:00,0.81355,0.8136,0.81355,0.8136,54400000.0
2008-09-02 02:17:00,0.8136,0.8137,0.81355,0.81355,166600001.0
2008-09-02 02:18:00,0.81355,0.8136,0.8135,0.81355,101600000.0
2008-09-02 02:19:00,0.8135,0.8136,0.8135,0.8135,558699994.0
2008-09-02 02:20:00,0.8135,0.8135,0.8135,0.8135,383999999.0
2008-09-02 02:21:00,0.8135,0.8136,0.8135,0.8136,151100000.0
2008-09-02 02:22:00,0.81355,0.81355,0.8135,0.8135,389600001.0
2008-09-02 02:23:00,0.8135,0.8135,0.8134,0.8135,198099998.0
2008-09-02 02:24:00,0.8135,0.8135,0.81345,0.8135,66800000.0
2008-09-02 02:25:00,0.8135,0.81375,0.8135,0.81365,227600000.0
2008-09-02 02:26:00,0.81365,0.81365,0.8135,0.8135,165100000.0
2008-09-02 02:27:00,0.8135,0.8135,0.81345,0.81345,61900000.0
2008-09-02 02:28:00,0.81345,0.8135,0.8134,0.8134,603800001.0
2008-09-02 02:29:00,0.8134,0.8134,0.8133,0.8134,332399998.0
2008-09-02 02:30:00,0.8134,0.8134,0.81335,0.8134,29200000.0
2008-09-02 02:31:00,0.8134,0.8134,0.8133,0.81335,248800004.0
2008-09-02 02:32:00,0.81335,0.8134,0.8133,0.8133,292500003.0
2008-09-02 02:33:00,0.8133,0.8133,0.8132,0.8132,182200000.0
2008-09-02 02:34:00,0.8132,0.8132,0.81315,0.8132,35500000.0
2008-09-02 02:35:00,0.8132,0.8132,0.81315,0.81315,183400000.0
2008-09-02 02:36:00,0.81315,0.8132,0.8129,0.8129,424800000.0
2008-09-02 02:37:00,0.8128,0.81315,0.8128,0.813,412500001.0
2008-09-02 02:38:00,0.813,0.813,0.81275,0.8128,227200000.0
2008-09-02 02:39:00,0.8128,0.813,0.8128,0.81295,233600000.0
2008-09-02 02:40:00,0.813,0.813,0.8129,0.81295,64900000.0
2008-09-02 02:41:00,0.81295,0.813,0.8128,0.81285,83000000.0
2008-09-02 02:42:00,0.81285,0.81285,0.8128,0.8128,34200000.0
2008-09-02 02:43:00,0.8128,0.813,0.8128,0.813,306500000.0
2008-09-02 02:44:00,0.813,0.8132,0.813,0.81305,154600000.0
2008-09-02 02:45:00,0.8131,0.81325,0.81305,0.81315,362800000.0
2008-09-02 02:46:00,0.81315,0.8132,0.8131,0.8131,113300000.0
2008-09-02 02:47:00,0.8131,0.8132,0.8131,0.8131,344000000.0
2008-09-02 02:48:00,0.8131,0.8132,0.8131,0.8131,275000000.0
2008-09-02 02:49:00,0.8131,0.8131,0.813,0.8131,354700000.0
2008-09-02 02:50:00,0.8131,0.8131,0.81295,0.813,195700000.0
2008-09-02 02:51:00,0.813,0.81315,0.813,0.81315,179400001.0
2008-09-02 02:52:00,0.81315,0.8132,0.813,0.813,211500000.0
2008-09-02 02:53:00,0.813,0.81325,0.813,0.8132,254100003.0
2008-09-02 02:54:00,0.8132,0.81325,0.813,0.8131,227200000.0
2008-09-02 02:55:00,0.813,0.8132,0.813,0.81305,340200001.0
2008-09-02 02:56:00,0.813,0.81305,0.813,0.813,398100000.0
2008-09-02 02:57:00,0.813,0.8131,0.813,0.81305,436800003.0
2008-09-02 02:58:00,0.81305,0.81305,0.813,0.813,271000000.0
2008-09-02 02:59:00,0.813,0.813,0.81255,0.81275,457699999.0
2008-09-02 03:00:00,0.81275,0.81275,0.8125,0.81265,621600002.0
2008-09-02 03:01:00,0.81265,0.8128,0.8126,0.81275,390300000.0
2008-09-02 03:02:00,0.8128,0.8131,0.8128,0.81305,308500001.0
2008-09-02 03:03:00,0.81305,0.8131,0.813,0.8131,77700000.0
2008-09-02 03:04:00,0.8131,0.8131,0.81305,0.81305,83400000.0
2008-09-02 03:05:00,0.81305,0.8131,0.81305,0.8131,123700000.0
2008-09-02 03:06:00,0.8131,0.8133,0.8131,0.8133,190899999.0
2008-09-02 03:07:00,0.8133,0.81345,0.8133,0.81335,117000000.0
2008-09-02 03:08:00,0.8134,0.8135,0.8133,0.8133,200300001.0
2008-09-02 03:09:00,0.81335,0.8134,0.81325,0.81325,158700000.0
2008-09-02 03:10:00,0.81325,0.8133,0.8132,0.81325,181400000.0
2008-09-02 03:11:00,0.8133,0.81345,0.8132,0.8132,166300000.0
2008-09-02 03:12:00,0.81315,0.8133,0.81315,0.81325,378900000.0
2008-09-02 03:13:00,0.81325,0.81345,0.81325,0.81345,310400000.0
2008-09-02 03:14:00,0.8135,0.8136,0.81335,0.8136,249900000.0
2008-09-02 03:15:00,0.8136,0.8137,0.81355,0.8137,234800000.0
2008-09-02 03:16:00,0.8137,0.8137,0.81345,0.8135,282500000.0
2008-09-02 03:17:00,0.8135,0.8136,0.81345,0.8135,279000001.0
2008-09-02 03:18:00,0.8135,0.81375,0.8132,0.8136,691699993.0
2008-09-02 03:19:00,0.8136,0.8136,0.8133,0.8133,120200000.0
2008-09-02 03:20:00,0.8133,0.8133,0.81315,0.8132,293000000.0
2008-09-02 03:21:00,0.8132,0.8133,0.81315,0.8132,243700001.0
2008-09-02 03:22:00,0.8132,0.8133,0.81315,0.8132,170700000.0
2008-09-02 03:23:00,0.8132,0.81325,0.8132,0.81325,122100000.0
2008-09-02 03:24:00,0.8133,0.81345,0.8133,0.81345,98900000.0
2008-09-02 03:25:00,0.8134,0.81345,0.81335,0.8134,81700000.0
2008-09-02 03:26:00,0.8134,0.81345,0.81335,0.81335,51400000.0
2008-09-02 03:27:00,0.8134,0.8135,0.8134,0.81345,63700000.0
2008-09-02 03:28:00,0.8135,0.81355,0.8133,0.81335,208000000.0
2008-09-02 03:29:00,0.8133,0.81355,0.81325,0.8133,344700000.0
2008-09-02 03:30:00,0.8133,0.81335,0.8133,0.8133,111900000.0
2008-09-02 03:31:00,0.8133,0.8133,0.8133,0.8133,61900000.0
2008-09-02 03:32:00,0.8133,0.8133,0.8133,0.8133,46700000.0
2008-09-02 03:33:00,0.8133,0.8134,0.8133,0.8134,593700006.0
2008-09-02 03:34:00,0.8134,0.81345,0.8134,0.8134,55800000.0
2008-09-02 03:35:00,0.81335,0.81335,0.8132,0.8132,123900000.0
2008-09-02 03:36:00,0.8132,0.8132,0.8131,0.81315,172200000.0
2008-09-02 03:37:00,0.81315,0.8133,0.81315,0.81325,72100000.0
2008-09-02 03:38:00,0.81325,0.8133,0.81325,0.8133,23400000.0
2008-09-02 03:39:00,0.81335,0.81335,0.8133,0.8133,98500000.0
2008-09-02 03:40:00,0.8133,0.8133,0.81315,0.81315,157300000.0
2008-09-02 03:41:00,0.81315,0.8132,0.81315,0.81315,34300000.0
2008-09-02 03:42:00,0.81315,0.81315,0.8131,0.8131,110700000.0
2008-09-02 03:43:00,0.8131,0.81315,0.813,0.8131,317700000.0
2008-09-02 03:44:00,0.8131,0.8133,0.81305,0.81325,245400000.0
2008-09-02 03:45:00,0.81325,0.81335,0.81325,0.8133,155000000.0
2008-09-02 03:46:00,0.8133,0.8133,0.81325,0.8133,93200000.0
2008-09-02 03:47:00,0.8133,0.81335,0.8133,0.8133,120700000.0
2008-09-02 03:48:00,0.8133,0.81345,0.8133,0.81335,66800000.0
2008-09-02 03:49:00,0.81345,0.8137,0.81345,0.8136,91600000.0
2008-09-02 03:50:00,0.8136,0.8136,0.81325,0.81325,51300000.0
2008-09-02 03:51:00,0.8133,0.81345,0.8132,0.8133,301700000.0
2008-09-02 03:52:00,0.8133,0.8134,0.81325,0.8133,87800000.0
2008-09-02 03:53:00,0.8133,0.81335,0.8133,0.81335,42600000.0
2008-09-02 03:54:00,0.8134,0.8134,0.81325,0.8133,110000000.0
2008-09-02 03:55:00,0.8133,0.8136,0.8133,0.8136,208200000.0
2008-09-02 03:56:00,0.8136,0.8137,0.81355,0.81365,114000000.0
2008-09-02 03:57:00,0.81365,0.81365,0.8136,0.81365,105100000.0
2008-09-02 03:58:00,0.81365,0.81365,0.8135,0.8135,157500000.0
2008-09-02 03:59:00,0.8135,0.81365,0.8135,0.81365,43600000.0
2008-09-02 04:00:00,0.81365,0.81375,0.81365,0.81375,118300000.0
2008-09-02 04:01:00,0.81375,0.8138,0.8137,0.8138,53300000.0
2008-09-02 04:02:00,0.8138,0.8138,0.81375,0.8138,56800000.0
2008-09-02 04:03:00,0.8138,0.8138,0.8138,0.8138,10800000.0
2008-09-02 04:04:00,0.8138,0.8138,0.81375,0.8138,51500000.0
2008-09-02 04:05:00,0.8138,0.814,0.8138,0.814,67600000.0
2008-09-02 04:06:00,0.814,0.81415,0.814,0.81415,140000000.0
2008-09-02 04:07:00,0.81415,0.81415,0.8141,0.81415,46600000.0
2008-09-02 04:08:00,0.8142,0.81445,0.8142,0.81445,41000000.0
2008-09-02 04:09:00,0.81445,0.8146,0.81445,0.81455,36800000.0
2008-09-02 04:10:00,0.81455,0.81465,0.81455,0.8146,39400000.0
2008-09-02 04:11:00,0.81455,0.8147,0.8145,0.8146,237300000.0
2008-09-02 04:12:00,0.8146,0.81465,0.8146,0.81465,97500000.0
2008-09-02 04:13:00,0.81465,0.81465,0.8146,0.8146,48600000.0
2008-09-02 04:14:00,0.8146,0.8147,0.8146,0.8146,305700002.0
2008-09-02 04:15:00,0.8146,0.81485,0.8146,0.8148,244000000.0
2008-09-02 04:16:00,0.8148,0.8148,0.8146,0.81465,144800000.0
2008-09-02 04:17:00,0.81465,0.81465,0.81385,0.8143,352600000.0
2008-09-02 04:18:00,0.81435,0.81435,0.8143,0.8143,77300000.0
2008-09-02 04:19:00,0.8143,0.81435,0.8141,0.8141,288100000.0
2008-09-02 04:20:00,0.8141,0.81415,0.81405,0.8141,178400000.0
2008-09-02 04:21:00,0.8141,0.8142,0.814,0.81415,216300000.0
2008-09-02 04:22:00,0.81415,0.8142,0.81395,0.814,293400000.0
2008-09-02 04:23:00,0.81395,0.81395,0.8137,0.8137,266600000.0
2008-09-02 04:24:00,0.81375,0.81375,0.8137,0.8137,162700000.0
2008-09-02 04:25:00,0.8137,0.8138,0.8137,0.8138,85800000.0
2008-09-02 04:26:00,0.8138,0.81385,0.81375,0.8138,134600000.0
2008-09-02 04:27:00,0.8138,0.8138,0.8136,0.8136,185400000.0
2008-09-02 04:28:00,0.8136,0.81435,0.8136,0.8142,202800000.0
2008-09-02 04:29:00,0.81415,0.8142,0.81415,0.81415,47900000.0
2008-09-02 04:30:00,0.81415,0.81415,0.814,0.814,167500000.0
2008-09-02 04:31:00,0.814,0.814,0.8137,0.81375,213400000.0
2008-09-02 04:32:00,0.81375,0.81395,0.81375,0.8139,153200000.0
2008-09-02 04:33:00,0.8139,0.81395,0.81385,0.81385,56200000.0
2008-09-02 04:34:00,0.81385,0.81385,0.81375,0.81385,168300000.0
2008-09-02 04:35:00,0.81385,0.8142,0.81385,0.8142,197700001.0
2008-09-02 04:36:00,0.81415,0.81415,0.814,0.814,43200000.0
2008-09-02 04:37:00,0.814,0.81405,0.814,0.81405,55500000.0
2008-09-02 04:38:00,0.81405,0.8142,0.81405,0.8141,38400000.0
2008-09-02 04:39:00,0.8141,0.81415,0.8141,0.81415,70800000.0
2008-09-02 04:40:00,0.8142,0.81425,0.81415,0.81425,107000000.0
2008-09-02 04:41:00,0.81425,0.81425,0.81425,0.81425,5000000.0
2008-09-02 04:42:00,0.8142,0.81435,0.81415,0.8142,196300000.0
2008-09-02 04:43:00,0.8142,0.8142,0.81415,0.81415,8700000.0
2008-09-02 04:44:00,0.81415,0.81415,0.81415,0.81415,23000000.0
2008-09-02 04:45:00,0.81415,0.8143,0.81415,0.8143,57500000.0
2008-09-02 04:46:00,0.8143,0.8143,0.814,0.814,195500000.0
2008-09-02 04:47:00,0.814,0.8141,0.8139,0.81395,366100002.0
2008-09-02 04:48:00,0.81395,0.8141,0.8139,0.81405,255400000.0
2008-09-02 04:49:00,0.81405,0.81425,0.8139,0.814,137400000.0
2008-09-02 04:50:00,0.814,0.814,0.8139,0.81395,233600000.0
2008-09-02 04:51:00,0.81405,0.81425,0.814,0.81405,179900000.0
2008-09-02 04:52:00,0.81405,0.8141,0.814,0.81405,47200000.0
2008-09-02 04:53:00,0.8141,0.8141,0.81395,0.81405,61400000.0
2008-09-02 04:54:00,0.81405,0.8142,0.814,0.81405,49900000.0
2008-09-02 04:55:00,0.81405,0.81405,0.81405,0.81405,60400000.0
2008-09-02 04:56:00,0.81405,0.81405,0.81405,0.81405,28400000.0
2008-09-02 04:57:00,0.81405,0.81415,0.81405,0.81415,51500000.0
2008-09-02 04:58:00,0.81415,0.81415,0.81405,0.81405,54900000.0
2008-09-02 04:59:00,0.81405,0.8141,0.81405,0.8141,118900000.0
2008-09-02 05:00:00,0.81425,0.8144,0.81425,0.81435,36700000.0
2008-09-02 05:01:00,0.81435,0.81435,0.8143,0.8143,17400000.0
2008-09-02 05:02:00,0.8143,0.8143,0.8143,0.8143,5200000.0
2008-09-02 05:03:00,0.81425,0.81425,0.81405,0.81405,41700000.0
2008-09-02 05:04:00,0.81405,0.8141,0.814,0.81405,62700000.0
2008-09-02 05:05:00,0.81405,0.8141,0.814,0.814,106100000.0
2008-09-02 05:06:00,0.814,0.81425,0.81385,0.81425,189300000.0
2008-09-02 05:07:00,0.8142,0.81425,0.81415,0.81415,67200000.0
2008-09-02 05:08:00,0.81415,0.8142,0.81415,0.8142,41500000.0
2008-09-02 05:09:00,0.81415,0.8142,0.81415,0.8142,42100000.0
2008-09-02 05:10:00,0.8142,0.8144,0.8142,0.8143,142100000.0
2008-09-02 05:11:00,0.81435,0.81435,0.8143,0.81435,40300000.0
2008-09-02 05:12:00,0.81435,0.81435,0.81435,0.81435,5500000.0
2008-09-02 05:13:00,0.81435,0.81435,0.81415,0.81415,128300000.0
2008-09-02 05:14:00,0.81415,0.81425,0.81415,0.81425,36100000.0
2008-09-02 05:15:00,0.81425,0.8143,0.8142,0.81425,84100000.0
2008-09-02 05:16:00,0.8143,0.8145,0.8143,0.8145,136700000.0
2008-09-02 05:17:00,0.8145,0.8145,0.81415,0.8142,141900000.0
2008-09-02 05:18:00,0.8142,0.81435,0.81415,0.81435,71400000.0
2008-09-02 05:19:00,0.81435,0.8144,0.8143,0.8144,26100000.0
2008-09-02 05:20:00,0.8143,0.8143,0.8142,0.8142,33000000.0
2008-09-02 05:21:00,0.81425,0.81435,0.81425,0.8143,49600000.0
2008-09-02 05:22:00,0.8143,0.81435,0.8142,0.8142,50100000.0
2008-09-02 05:23:00,0.8142,0.81425,0.8141,0.8141,32800000.0
2008-09-02 05:24:00,0.8141,0.8143,0.8141,0.8143,59900000.0
2008-09-02 05:25:00,0.81435,0.81445,0.8143,0.81445,54900000.0
2008-09-02 05:26:00,0.81445,0.8145,0.8144,0.8145,37700000.0
2008-09-02 05:27:00,0.8145,0.81455,0.81445,0.81445,30400000.0
2008-09-02 05:28:00,0.81445,0.8145,0.81445,0.8145,52300000.0
2008-09-02 05:29:00,0.81445,0.8145,0.81445,0.8145,84300000.0
2008-09-02 05:30:00,0.8145,0.8145,0.81445,0.8145,42300000.0
2008-09-02 05:31:00,0.8145,0.8145,0.8145,0.8145,20700000.0
2008-09-02 05:32:00,0.8145,0.8146,0.8145,0.81455,45200000.0
2008-09-02 05:33:00,0.81455,0.81455,0.8143,0.8143,72500000.0
2008-09-02 05:34:00,0.8143,0.81435,0.8143,0.81435,85500000.0
2008-09-02 05:35:00,0.8144,0.81445,0.8142,0.81425,119000000.0
2008-09-02 05:36:00,0.81425,0.8143,0.81415,0.8143,82400000.0
2008-09-02 05:37:00,0.8143,0.81445,0.8143,0.8144,120800000.0
2008-09-02 05:38:00,0.81435,0.8144,0.8139,0.81405,98400000.0
2008-09-02 05:39:00,0.8141,0.81415,0.81395,0.814,114300000.0
2008-09-02 05:40:00,0.814,0.814,0.814,0.814,18500000.0
2008-09-02 05:41:00,0.814,0.8141,0.814,0.814,22700000.0
2008-09-02 05:42:00,0.814,0.814,0.81395,0.814,26400000.0
2008-09-02 05:43:00,0.814,0.814,0.81395,0.81395,48800000.0
2008-09-02 05:44:00,0.81395,0.81395,0.8139,0.8139,31600000.0
2008-09-02 05:45:00,0.81395,0.814,0.81395,0.81395,20700000.0
2008-09-02 05:46:00,0.81395,0.8141,0.81395,0.81405,36500000.0
2008-09-02 05:47:00,0.8141,0.81415,0.8141,0.81415,33500000.0
2008-09-02 05:48:00,0.81415,0.81435,0.8141,0.81435,145500000.0
2008-09-02 05:49:00,0.8144,0.8144,0.8141,0.8141,266500000.0
2008-09-02 05:50:00,0.8141,0.8143,0.8141,0.81425,104100000.0
2008-09-02 05:51:00,0.8142,0.81425,0.8141,0.8142,80700000.0
2008-09-02 05:52:00,0.8142,0.8142,0.8142,0.8142,2000000.0
2008-09-02 05:53:00,0.8142,0.81425,0.8142,0.8142,39200000.0
2008-09-02 05:54:00,0.8142,0.8142,0.81415,0.81415,46200000.0
2008-09-02 05:55:00,0.81415,0.81425,0.8141,0.81415,75300000.0
2008-09-02 05:56:00,0.81415,0.8142,0.8141,0.81415,140300000.0
2008-09-02 05:57:00,0.81415,0.8142,0.8141,0.81415,142800000.0
2008-09-02 05:58:00,0.8142,0.8142,0.81415,0.81415,71400000.0
2008-09-02 05:59:00,0.8142,0.8142,0.81415,0.8142,33100000.0
2008-09-02 06:00:00,0.8142,0.8142,0.8141,0.8141,48900000.0
2008-09-02 06:01:00,0.8141,0.8142,0.8141,0.8142,20400000.0
2008-09-02 06:02:00,0.81429,0.81429,0.81404,0.81415,69700000.0
2008-09-02 06:03:00,0.8142,0.8142,0.8141,0.8141,51900000.0
2008-09-02 06:04:00,0.8141,0.8141,0.8141,0.8141,20900000.0
2008-09-02 06:05:00,0.8141,0.81415,0.8141,0.81415,61700000.0
2008-09-02 06:06:00,0.81415,0.81415,0.81395,0.814,74000000.0
2008-09-02 06:07:00,0.814,0.814,0.814,0.814,3900000.0
2008-09-02 06:08:00,0.814,0.814,0.814,0.814,4900000.0
2008-09-02 06:09:00,0.81405,0.81405,0.814,0.814,39400000.0
2008-09-02 06:10:00,0.814,0.814,0.8139,0.81395,78900000.0
2008-09-02 06:11:00,0.81395,0.814,0.81395,0.814,26200000.0
2008-09-02 06:12:00,0.814,0.814,0.81395,0.814,13000000.0
2008-09-02 06:13:00,0.814,0.814,0.81395,0.81395,42800000.0
2008-09-02 06:14:00,0.814,0.814,0.81395,0.814,45600000.0
2008-09-02 06:15:00,0.814,0.814,0.814,0.814,55200000.0
2008-09-02 06:16:00,0.814,0.814,0.8139,0.8139,58600000.0
2008-09-02 06:17:00,0.8139,0.814,0.8139,0.814,36900000.0
2008-09-02 06:18:00,0.81405,0.8141,0.81405,0.8141,25700000.0
2008-09-02 06:19:00,0.8141,0.8141,0.81395,0.81395,32600000.0
2008-09-02 06:20:00,0.81395,0.81395,0.81385,0.81385,49500000.0
2008-09-02 06:21:00,0.8139,0.8139,0.8139,0.8139,12500000.0
2008-09-02 06:22:00,0.81385,0.814,0.81385,0.814,69700000.0
2008-09-02 06:23:00,0.814,0.814,0.81395,0.814,22700000.0
2008-09-02 06:24:00,0.814,0.814,0.81395,0.814,27800000.0
2008-09-02 06:25:00,0.81405,0.81415,0.814,0.81405,47100000.0
2008-09-02 06:26:00,0.814,0.81415,0.814,0.81415,109200000.0
2008-09-02 06:27:00,0.81415,0.81415,0.814,0.814,59400000.0
2008-09-02 06:28:00,0.81405,0.81405,0.8135,0.8135,108400000.0
2008-09-02 06:29:00,0.8135,0.81365,0.81345,0.8135,153000000.0
2008-09-02 06:30:00,0.8136,0.8136,0.8135,0.81355,72100000.0
2008-09-02 06:31:00,0.81355,0.81395,0.81355,0.8136,175900000.0
2008-09-02 06:32:00,0.8136,0.8138,0.81355,0.8137,178400000.0
2008-09-02 06:33:00,0.8137,0.8138,0.8137,0.8138,41100000.0
2008-09-02 06:34:00,0.8137,0.8138,0.81365,0.8137,53400000.0
2008-09-02 06:35:00,0.8137,0.81395,0.8137,0.81385,101700000.0
2008-09-02 06:36:00,0.81385,0.8139,0.8137,0.81375,84600000.0
2008-09-02 06:37:00,0.81375,0.8139,0.81375,0.8139,50200000.0
2008-09-02 06:38:00,0.8139,0.81395,0.81375,0.81385,165100000.0
2008-09-02 06:39:00,0.8139,0.814,0.8139,0.81395,82500000.0
2008-09-02 06:40:00,0.81395,0.81395,0.8138,0.81385,82500000.0
2008-09-02 06:41:00,0.8138,0.8138,0.8136,0.81375,98700000.0
2008-09-02 06:42:00,0.81375,0.81375,0.81375,0.81375,11700000.0
2008-09-02 06:43:00,0.81375,0.81375,0.81365,0.81365,32500000.0
2008-09-02 06:44:00,0.81365,0.8139,0.81365,0.8137,77900000.0
2008-09-02 06:45:00,0.8137,0.81385,0.8137,0.81385,45800000.0
2008-09-02 06:46:00,0.81385,0.81385,0.81375,0.8138,52100000.0
2008-09-02 06:47:00,0.8138,0.8139,0.8137,0.8139,55700000.0
2008-09-02 06:48:00,0.8139,0.81405,0.8138,0.8139,117100000.0
2008-09-02 06:49:00,0.8139,0.8142,0.8139,0.8141,163200000.0
2008-09-02 06:50:00,0.8141,0.8142,0.8141,0.8142,28100000.0
2008-09-02 06:51:00,0.8142,0.8142,0.8141,0.81415,64600000.0
2008-09-02 06:52:00,0.8142,0.8142,0.8141,0.8141,108200000.0
2008-09-02 06:53:00,0.8141,0.8142,0.8141,0.8142,6200000.0
2008-09-02 06:54:00,0.8142,0.8143,0.8141,0.8143,76000000.0
2008-09-02 06:55:00,0.8143,0.8144,0.8142,0.81425,111900000.0
2008-09-02 06:56:00,0.81425,0.81455,0.814,0.81415,377100000.0
2008-09-02 06:57:00,0.81415,0.81425,0.81405,0.81405,195800000.0
2008-09-02 06:58:00,0.81405,0.81415,0.81395,0.81395,109500000.0
2008-09-02 06:59:00,0.81395,0.81395,0.8137,0.8138,143600000.0
2008-09-02 07:00:00,0.8138,0.81385,0.81375,0.81375,60800000.0
2008-09-02 07:01:00,0.8138,0.8138,0.8137,0.8137,121700000.0
2008-09-02 07:02:00,0.8137,0.8139,0.8137,0.81385,129200000.0
2008-09-02 07:03:00,0.8138,0.8138,0.8137,0.8137,78000000.0
2008-09-02 07:04:00,0.8137,0.8138,0.8137,0.8137,139300000.0
2008-09-02 07:05:00,0.8137,0.81375,0.8137,0.8137,120500000.0
2008-09-02 07:06:00,0.8137,0.8137,0.8137,0.8137,50700000.0
2008-09-02 07:07:00,0.8137,0.8138,0.8137,0.8138,85800000.0
2008-09-02 07:08:00,0.81375,0.81385,0.81365,0.8137,205300000.0
2008-09-02 07:09:00,0.8137,0.8138,0.81345,0.81345,100900000.0
2008-09-02 07:10:00,0.81345,0.81375,0.81345,0.8137,230900000.0
2008-09-02 07:11:00,0.8137,0.8137,0.8136,0.8137,123800000.0
2008-09-02 07:12:00,0.8137,0.81385,0.8137,0.8137,70900000.0
2008-09-02 07:13:00,0.81365,0.8137,0.8136,0.8137,134700000.0
2008-09-02 07:14:00,0.81375,0.8142,0.81375,0.81415,122500000.0
2008-09-02 07:15:00,0.8141,0.8141,0.8138,0.81385,196900000.0
2008-09-02 07:16:00,0.81385,0.81395,0.8138,0.8139,144600000.0
2008-09-02 07:17:00,0.81395,0.81405,0.8138,0.814,179500000.0
2008-09-02 07:18:00,0.81405,0.8143,0.814,0.81405,154400000.0
2008-09-02 07:19:00,0.81405,0.81425,0.814,0.81425,199900000.0
2008-09-02 07:20:00,0.81425,0.8143,0.8137,0.8137,292000000.0
2008-09-02 07:21:00,0.81365,0.81395,0.81365,0.81385,217500000.0
2008-09-02 07:22:00,0.81385,0.81385,0.8137,0.8137,135600000.0
2008-09-02 07:23:00,0.8137,0.81375,0.81365,0.81375,38500000.0
2008-09-02 07:24:00,0.81375,0.8139,0.8137,0.81375,111300000.0
2008-09-02 07:25:00,0.81375,0.81385,0.81375,0.81385,35900000.0
2008-09-02 07:26:00,0.81385,0.81395,0.81365,0.81365,150900000.0
2008-09-02 07:27:00,0.8137,0.8138,0.81355,0.8136,192000000.0
2008-09-02 07:28:00,0.8136,0.8136,0.8135,0.8136,79500000.0
2008-09-02 07:29:00,0.81355,0.8136,0.8135,0.8135,79500000.0
2008-09-02 07:30:00,0.8135,0.8136,0.8135,0.8136,61400000.0
2008-09-02 07:31:00,0.81355,0.81365,0.8135,0.81355,207900000.0
2008-09-02 07:32:00,0.8136,0.8136,0.8135,0.8136,152200000.0
2008-09-02 07:33:00,0.8136,0.8136,0.81355,0.8136,61600000.0
2008-09-02 07:34:00,0.81355,0.8136,0.8135,0.81355,172900000.0
2008-09-02 07:35:00,0.8136,0.8136,0.81345,0.81345,146200000.0
2008-09-02 07:36:00,0.8135,0.8135,0.8134,0.8134,328700000.0
2008-09-02 07:37:00,0.8134,0.8135,0.8134,0.81345,161400000.0
2008-09-02 07:38:00,0.81345,0.81355,0.8133,0.8133,141500000.0
2008-09-02 07:39:00,0.81335,0.8135,0.8133,0.8135,184200000.0
2008-09-02 07:40:00,0.8135,0.8135,0.8134,0.8134,63700000.0
2008-09-02 07:41:00,0.8134,0.81355,0.8133,0.8135,404500000.0
2008-09-02 07:42:00,0.8135,0.8135,0.8134,0.8135,91800000.0
2008-09-02 07:43:00,0.8135,0.8136,0.81345,0.8135,106700000.0
2008-09-02 07:44:00,0.8135,0.8136,0.81335,0.8135,192200000.0
2008-09-02 07:45:00,0.8135,0.8136,0.81345,0.81355,101800000.0
2008-09-02 07:46:00,0.81355,0.81355,0.8135,0.81355,52700000.0
2008-09-02 07:47:00,0.8136,0.8137,0.81355,0.8137,18900000.0
2008-09-02 07:48:00,0.81365,0.81375,0.81365,0.81365,43100000.0
2008-09-02 07:49:00,0.81365,0.81365,0.81365,0.81365,31700000.0
2008-09-02 07:50:00,0.8137,0.8137,0.8137,0.8137,7100000.0
2008-09-02 07:51:00,0.81365,0.8137,0.81365,0.81365,58300000.0
2008-09-02 07:52:00,0.81365,0.8137,0.81365,0.81365,24400000.0
2008-09-02 07:53:00,0.81365,0.81375,0.81365,0.81365,19700000.0
2008-09-02 07:54:00,0.81365,0.8137,0.8134,0.8134,74100000.0
2008-09-02 07:55:00,0.8134,0.81345,0.8133,0.81335,154300000.0
2008-09-02 07:56:00,0.81335,0.8134,0.8133,0.81335,40500000.0
2008-09-02 07:57:00,0.81335,0.8134,0.8132,0.8132,111900000.0
2008-09-02 07:58:00,0.81325,0.81375,0.81325,0.81345,123300000.0
2008-09-02 07:59:00,0.81345,0.8139,0.81345,0.81385,162900000.0
2008-09-02 08:00:00,0.8139,0.8139,0.8134,0.8138,247800000.0
2008-09-02 08:01:00,0.81385,0.814,0.81355,0.8137,209400000.0
2008-09-02 08:02:00,0.8137,0.8137,0.8134,0.8136,96500000.0
2008-09-02 08:03:00,0.8136,0.8137,0.81345,0.8136,158300000.0
2008-09-02 08:04:00,0.8136,0.81385,0.8136,0.8137,145800000.0
2008-09-02 08:05:00,0.81365,0.81365,0.8136,0.8136,45400000.0
2008-09-02 08:06:00,0.81365,0.8137,0.8136,0.8136,72900000.0
2008-09-02 08:07:00,0.81365,0.81365,0.8135,0.81355,62000000.0
2008-09-02 08:08:00,0.8136,0.8136,0.81345,0.8135,61600000.0
2008-09-02 08:09:00,0.81355,0.8136,0.81345,0.81345,76300000.0
2008-09-02 08:10:00,0.81345,0.81355,0.81345,0.81355,66900000.0
2008-09-02 08:11:00,0.81355,0.8136,0.8135,0.81355,54000000.0
2008-09-02 08:12:00,0.81355,0.8136,0.81345,0.81345,50800000.0
2008-09-02 08:13:00,0.81345,0.81345,0.81325,0.81325,113500000.0
2008-09-02 08:14:00,0.8133,0.8134,0.8131,0.81315,144400000.0
2008-09-02 08:15:00,0.8132,0.8136,0.8131,0.8133,260100000.0
2008-09-02 08:16:00,0.8133,0.8136,0.8133,0.81355,315300000.0
2008-09-02 08:17:00,0.81355,0.8136,0.81325,0.81355,249700000.0
2008-09-02 08:18:00,0.81355,0.81355,0.8134,0.81345,203000000.0
2008-09-02 08:19:00,0.8135,0.8135,0.81315,0.8134,241100000.0
2008-09-02 08:20:00,0.81335,0.81345,0.8132,0.8132,189600000.0
2008-09-02 08:21:00,0.81325,0.8133,0.8129,0.8133,217100000.0
2008-09-02 08:22:00,0.81325,0.8134,0.8132,0.8134,131100000.0
2008-09-02 08:23:00,0.81335,0.81375,0.81335,0.8134,295099999.0
2008-09-02 08:24:00,0.8134,0.81345,0.813,0.81325,479300001.0
2008-09-02 08:25:00,0.81325,0.81335,0.81305,0.8131,278300000.0
2008-09-02 08:26:00,0.81305,0.81335,0.81305,0.81325,193900000.0
2008-09-02 08:27:00,0.81325,0.8133,0.81305,0.81325,337200000.0
2008-09-02 08:28:00,0.8132,0.8133,0.8131,0.8133,264600000.0
2008-09-02 08:29:00,0.8133,0.8133,0.8131,0.8131,107300000.0
2008-09-02 08:30:00,0.8131,0.8135,0.8131,0.81345,227300000.0
2008-09-02 08:31:00,0.8135,0.8136,0.81345,0.81355,110800000.0
2008-09-02 08:32:00,0.81355,0.8136,0.81335,0.8135,124300000.0
2008-09-02 08:33:00,0.8135,0.8135,0.8132,0.8133,256700000.0
2008-09-02 08:34:00,0.81335,0.8135,0.8132,0.8132,310900000.0
2008-09-02 08:35:00,0.81325,0.81325,0.8131,0.81315,130200000.0
2008-09-02 08:36:00,0.81315,0.8133,0.81305,0.8132,203800000.0
2008-09-02 08:37:00,0.8132,0.8136,0.81305,0.8132,671499998.0
2008-09-02 08:38:00,0.8132,0.81325,0.8129,0.8129,517200000.0
2008-09-02 08:39:00,0.81295,0.81325,0.81285,0.81325,438700000.0
2008-09-02 08:40:00,0.81325,0.8133,0.813,0.8132,289000000.0
2008-09-02 08:41:00,0.8132,0.8132,0.813,0.813,258000000.0
2008-09-02 08:42:00,0.81295,0.81325,0.8129,0.813,358600000.0
2008-09-02 08:43:00,0.813,0.813,0.8129,0.8129,173500000.0
2008-09-02 08:44:00,0.8129,0.813,0.81265,0.81295,301513500.0
2008-09-02 08:45:00,0.813,0.81315,0.81285,0.81295,438600000.0
2008-09-02 08:46:00,0.8129,0.81315,0.81285,0.8129,227000000.0
2008-09-02 08:47:00,0.8129,0.8131,0.81285,0.81305,474100000.0
2008-09-02 08:48:00,0.813,0.8132,0.813,0.813,354100000.0
2008-09-02 08:49:00,0.81305,0.81305,0.8128,0.8128,385000000.0
2008-09-02 08:50:00,0.81275,0.81275,0.81245,0.81245,182900000.0
2008-09-02 08:51:00,0.81245,0.81275,0.81245,0.81275,228200000.0
2008-09-02 08:52:00,0.8127,0.81285,0.8127,0.8128,232500000.0
2008-09-02 08:53:00,0.8128,0.8128,0.81225,0.8124,508100000.0
2008-09-02 08:54:00,0.8124,0.81265,0.8124,0.8126,498400000.0
2008-09-02 08:55:00,0.81265,0.81275,0.8126,0.81275,176500000.0
2008-09-02 08:56:00,0.81275,0.81275,0.81245,0.8126,287407000.0
2008-09-02 08:57:00,0.8126,0.81265,0.81235,0.8125,215110000.0
2008-09-02 08:58:00,0.8125,0.81255,0.8124,0.8125,207100000.0
2008-09-02 08:59:00,0.8125,0.81255,0.8123,0.81235,429800000.0
2008-09-02 09:00:00,0.8124,0.8127,0.81235,0.8125,441300000.0
2008-09-02 09:01:00,0.81245,0.8125,0.81225,0.8125,564100002.0
2008-09-02 09:02:00,0.8125,0.8126,0.81235,0.8125,410200000.0
2008-09-02 09:03:00,0.8125,0.8125,0.81225,0.81225,297100000.0
2008-09-02 09:04:00,0.81225,0.81235,0.8122,0.8123,206100000.0
2008-09-02 09:05:00,0.8123,0.8123,0.8121,0.8121,211885000.0
2008-09-02 09:06:00,0.8121,0.8121,0.812,0.81205,89695000.0
2008-09-02 09:07:00,0.81205,0.81215,0.81195,0.81205,285900000.0
2008-09-02 09:08:00,0.81205,0.8122,0.812,0.81205,672000000.0
2008-09-02 09:09:00,0.81205,0.81215,0.812,0.81205,654600000.0
2008-09-02 09:10:00,0.81205,0.8122,0.812,0.81215,569700000.0
2008-09-02 09:11:00,0.81215,0.81215,0.8117,0.8118,420100000.0
2008-09-02 09:12:00,0.8118,0.81215,0.8118,0.81205,848500000.0
2008-09-02 09:13:00,0.8121,0.81215,0.8119,0.8119,612500001.0
2008-09-02 09:14:00,0.81185,0.812,0.81185,0.812,599900001.0
2008-09-02 09:15:00,0.812,0.81215,0.812,0.8121,662300000.0
2008-09-02 09:16:00,0.8121,0.8124,0.8121,0.8124,576400000.0
2008-09-02 09:17:00,0.81245,0.81255,0.8123,0.8125,471000000.0
2008-09-02 09:18:00,0.8125,0.8126,0.81235,0.81255,318200000.0
2008-09-02 09:19:00,0.81255,0.81265,0.81255,0.81255,302800000.0
2008-09-02 09:20:00,0.81255,0.81265,0.81255,0.8126,163400000.0
2008-09-02 09:21:00,0.8126,0.8126,0.8124,0.81245,186800000.0
2008-09-02 09:22:00,0.8124,0.8124,0.812,0.8121,235700000.0
2008-09-02 09:23:00,0.8121,0.81215,0.81205,0.81205,158400000.0
2008-09-02 09:24:00,0.8121,0.8127,0.81205,0.8127,445700000.0
2008-09-02 09:25:00,0.8127,0.8127,0.8125,0.81265,352800000.0
2008-09-02 09:26:00,0.8126,0.81275,0.81235,0.8125,383000000.0
2008-09-02 09:27:00,0.8125,0.81285,0.8125,0.8128,290900000.0
2008-09-02 09:28:00,0.8128,0.8132,0.8127,0.8132,251700000.0
2008-09-02 09:29:00,0.8132,0.81325,0.8131,0.8132,272000000.0
2008-09-02 09:30:00,0.8132,0.8132,0.81305,0.8131,193100000.0
2008-09-02 09:31:00,0.8131,0.8131,0.8128,0.8129,417000003.0
2008-09-02 09:32:00,0.8129,0.81305,0.8128,0.81285,189600000.0
2008-09-02 09:33:00,0.81285,0.81295,0.81275,0.81275,244900000.0
2008-09-02 09:34:00,0.81275,0.81285,0.81275,0.81285,88900000.0
2008-09-02 09:35:00,0.81285,0.81295,0.81275,0.8128,133000000.0
2008-09-02 09:36:00,0.8128,0.81295,0.81275,0.8128,49400000.0
2008-09-02 09:37:00,0.81285,0.81295,0.8128,0.81295,282799999.0
2008-09-02 09:38:00,0.81295,0.8132,0.81285,0.81295,376200000.0
2008-09-02 09:39:00,0.81295,0.813,0.81285,0.81295,287700000.0
2008-09-02 09:40:00,0.81295,0.813,0.8127,0.81285,243200000.0
2008-09-02 09:41:00,0.81285,0.81295,0.8126,0.8126,189800000.0
2008-09-02 09:42:00,0.8126,0.81265,0.8123,0.8124,208500000.0
2008-09-02 09:43:00,0.8124,0.8125,0.8124,0.8124,177400000.0
2008-09-02 09:44:00,0.81245,0.81255,0.81225,0.81225,261600000.0
2008-09-02 09:45:00,0.81225,0.8125,0.81225,0.81235,251000000.0
2008-09-02 09:46:00,0.81235,0.8124,0.8123,0.81235,212200000.0
2008-09-02 09:47:00,0.81235,0.8124,0.8122,0.81225,351600001.0
2008-09-02 09:48:00,0.8123,0.8123,0.8122,0.81225,152700000.0
2008-09-02 09:49:00,0.81225,0.81235,0.812,0.81205,332500000.0
2008-09-02 09:50:00,0.81205,0.81205,0.8118,0.81195,429000000.0
2008-09-02 09:51:00,0.81195,0.8123,0.81195,0.8121,271400000.0
2008-09-02 09:52:00,0.8121,0.8121,0.812,0.812,115600000.0
2008-09-02 09:53:00,0.812,0.81205,0.81195,0.81195,401300000.0
2008-09-02 09:54:00,0.812,0.812,0.81175,0.81195,257600000.0
2008-09-02 09:55:00,0.81195,0.81205,0.8118,0.81195,572799999.0
2008-09-02 09:56:00,0.81195,0.81215,0.8116,0.8116,367000000.0
2008-09-02 09:57:00,0.81165,0.8118,0.81155,0.81155,595900002.0
2008-09-02 09:58:00,0.81155,0.81165,0.81115,0.8112,442600000.0
2008-09-02 09:59:00,0.8112,0.81145,0.8112,0.8114,458200000.0
2008-09-02 10:00:00,0.8114,0.8114,0.81125,0.81135,325600000.0
2008-09-02 10:01:00,0.81135,0.81155,0.81135,0.8115,172300000.0
2008-09-02 10:02:00,0.8115,0.81165,0.81145,0.8115,218900000.0
2008-09-02 10:03:00,0.81155,0.8116,0.8112,0.8114,409399998.0
2008-09-02 10:04:00,0.81115,0.81135,0.81105,0.8112,469100001.0
2008-09-02 10:05:00,0.8112,0.8113,0.81105,0.8113,352600000.0
2008-09-02 10:06:00,0.81135,0.8115,0.81115,0.81135,278200000.0
2008-09-02 10:07:00,0.81135,0.81135,0.8111,0.8111,309400000.0
2008-09-02 10:08:00,0.8111,0.8114,0.8111,0.81135,315800000.0
2008-09-02 10:09:00,0.8113,0.8115,0.81125,0.8115,90000000.0
2008-09-02 10:10:00,0.81145,0.81155,0.81135,0.81135,253400000.0
2008-09-02 10:11:00,0.8113,0.81145,0.81115,0.8112,305000000.0
2008-09-02 10:12:00,0.8112,0.8113,0.8111,0.81125,376500000.0
2008-09-02 10:13:00,0.81125,0.81125,0.81115,0.81125,183800000.0
2008-09-02 10:14:00,0.81125,0.81125,0.81105,0.8112,215600000.0
2008-09-02 10:15:00,0.8112,0.8113,0.81105,0.8112,324200000.0
2008-09-02 10:16:00,0.81115,0.81135,0.8111,0.81125,440200000.0
2008-09-02 10:17:00,0.81125,0.8114,0.81115,0.8113,298100000.0
2008-09-02 10:18:00,0.81135,0.8119,0.8113,0.81155,334900000.0
2008-09-02 10:19:00,0.81155,0.8116,0.8113,0.8115,489700000.0
2008-09-02 10:20:00,0.81145,0.8117,0.8114,0.81145,327300000.0
2008-09-02 10:21:00,0.81145,0.8117,0.81145,0.81155,312300000.0
2008-09-02 10:22:00,0.81155,0.8117,0.8114,0.8115,573300000.0
2008-09-02 10:23:00,0.8114,0.8118,0.8114,0.8117,293000000.0
2008-09-02 10:24:00,0.8117,0.8124,0.8117,0.8123,424800000.0
2008-09-02 10:25:00,0.8123,0.81235,0.81225,0.81235,182600000.0
2008-09-02 10:26:00,0.81235,0.81235,0.81215,0.81225,190500000.0
2008-09-02 10:27:00,0.8122,0.81245,0.8122,0.81245,288200000.0
2008-09-02 10:28:00,0.81245,0.81245,0.8121,0.8121,480600000.0
2008-09-02 10:29:00,0.8121,0.81225,0.81195,0.81195,407499999.0
2008-09-02 10:30:00,0.81195,0.81205,0.81145,0.8116,511599999.0
2008-09-02 10:31:00,0.8116,0.8121,0.8116,0.8121,417300000.0
2008-09-02 10:32:00,0.8121,0.8121,0.8117,0.81175,526199999.0
2008-09-02 10:33:00,0.8117,0.8117,0.81135,0.8114,304700000.0
2008-09-02 10:34:00,0.8114,0.8118,0.8114,0.8118,293600000.0
2008-09-02 10:35:00,0.8118,0.81185,0.8117,0.81185,181200000.0
2008-09-02 10:36:00,0.81185,0.81195,0.81165,0.81175,264100000.0
2008-09-02 10:37:00,0.81175,0.81185,0.81175,0.81185,208400000.0
2008-09-02 10:38:00,0.81185,0.81185,0.8117,0.8118,275500000.0
2008-09-02 10:39:00,0.8117,0.8118,0.81165,0.8117,166200000.0
2008-09-02 10:40:00,0.81175,0.81185,0.8116,0.8118,253400000.0
2008-09-02 10:41:00,0.8118,0.812,0.8118,0.812,277400000.0
2008-09-02 10:42:00,0.81195,0.8128,0.8119,0.8127,427599999.0
2008-09-02 10:43:00,0.8127,0.8129,0.8125,0.81285,318100000.0
2008-09-02 10:44:00,0.81285,0.813,0.81255,0.81265,349800000.0
2008-09-02 10:45:00,0.81265,0.8128,0.81255,0.8127,510200002.0
2008-09-02 10:46:00,0.8127,0.81275,0.81255,0.81265,387100000.0
2008-09-02 10:47:00,0.81265,0.81285,0.81265,0.81265,298700000.0
2008-09-02 10:48:00,0.81265,0.81265,0.8125,0.81255,170200000.0
2008-09-02 10:49:00,0.81255,0.8126,0.81235,0.81235,263600000.0
2008-09-02 10:50:00,0.81235,0.8124,0.8123,0.8123,381200000.0
2008-09-02 10:51:00,0.8123,0.8124,0.8123,0.8123,464800000.0
2008-09-02 10:52:00,0.8123,0.81235,0.8123,0.81235,202100000.0
2008-09-02 10:53:00,0.81235,0.81235,0.81215,0.8122,165600000.0
2008-09-02 10:54:00,0.8122,0.8123,0.8122,0.8122,423500000.0
2008-09-02 10:55:00,0.8122,0.8122,0.8121,0.81215,248700000.0
2008-09-02 10:56:00,0.8121,0.8122,0.81205,0.8121,604600000.0
2008-09-02 10:57:00,0.8121,0.81215,0.8119,0.81205,653499998.0
2008-09-02 10:58:00,0.81205,0.81215,0.81195,0.812,510000000.0
2008-09-02 10:59:00,0.812,0.81225,0.812,0.8122,381600000.0
2008-09-02 11:00:00,0.81215,0.8124,0.8121,0.8123,539100000.0
2008-09-02 11:01:00,0.8123,0.81245,0.8122,0.81225,368700000.0
2008-09-02 11:02:00,0.81225,0.81225,0.8121,0.8122,244800000.0
2008-09-02 11:03:00,0.8122,0.8123,0.8122,0.8122,168000000.0
2008-09-02 11:04:00,0.8122,0.8122,0.81205,0.8121,407600000.0
2008-09-02 11:05:00,0.8121,0.81225,0.81185,0.8122,489500000.0
2008-09-02 11:06:00,0.81215,0.81235,0.812,0.81215,547800000.0
2008-09-02 11:07:00,0.81215,0.8122,0.81185,0.81205,586200000.0
2008-09-02 11:08:00,0.81205,0.81225,0.81205,0.8122,605400000.0
2008-09-02 11:09:00,0.8122,0.8124,0.81215,0.8124,522500000.0
2008-09-02 11:10:00,0.8124,0.8124,0.8124,0.8124,118100000.0
2008-09-02 11:11:00,0.8124,0.81245,0.8123,0.81245,191400000.0
2008-09-02 11:12:00,0.81245,0.8125,0.8123,0.8124,347200000.0
2008-09-02 11:13:00,0.8124,0.8124,0.8123,0.8124,238000000.0
2008-09-02 11:14:00,0.8124,0.8125,0.8124,0.8125,256800000.0
2008-09-02 11:15:00,0.81245,0.8126,0.8123,0.8125,706600001.0
2008-09-02 11:16:00,0.8125,0.8126,0.8125,0.81255,489000000.0
2008-09-02 11:17:00,0.81255,0.8126,0.8125,0.8126,395400000.0
2008-09-02 11:18:00,0.8126,0.8128,0.8124,0.81275,817799998.0
2008-09-02 11:19:00,0.81275,0.81285,0.81255,0.81275,1095700004.0
2008-09-02 11:20:00,0.8127,0.81285,0.81255,0.81265,1494100010.0
2008-09-02 11:21:00,0.81265,0.8129,0.81265,0.8129,878100001.0
2008-09-02 11:22:00,0.8129,0.813,0.8128,0.813,423200000.0
2008-09-02 11:23:00,0.813,0.81355,0.8129,0.8134,758400000.0
2008-09-02 11:24:00,0.8134,0.8134,0.81305,0.81305,432500000.0
2008-09-02 11:25:00,0.81305,0.8131,0.813,0.81305,383300000.0
2008-09-02 11:26:00,0.81305,0.8133,0.81295,0.8133,563700000.0
2008-09-02 11:27:00,0.8133,0.81345,0.8131,0.8134,666699997.0
2008-09-02 11:28:00,0.8134,0.81355,0.8133,0.81355,662600000.0
2008-09-02 11:29:00,0.81355,0.8137,0.81325,0.81345,844999999.0
2008-09-02 11:30:00,0.8134,0.81345,0.81275,0.81285,1339300013.0
2008-09-02 11:31:00,0.81285,0.813,0.8128,0.813,777300000.0
2008-09-02 11:32:00,0.813,0.81315,0.81275,0.81315,572200000.0
2008-09-02 11:33:00,0.81315,0.81315,0.8128,0.8128,877500002.0
2008-09-02 11:34:00,0.8128,0.81305,0.8128,0.813,784000000.0
2008-09-02 11:35:00,0.813,0.8131,0.8129,0.813,617000000.0
2008-09-02 11:36:00,0.813,0.813,0.81275,0.81295,593400001.0
2008-09-02 11:37:00,0.8129,0.81305,0.81285,0.81295,784099998.0
2008-09-02 11:38:00,0.81295,0.813,0.81275,0.81285,795000000.0
2008-09-02 11:39:00,0.81285,0.81295,0.81275,0.81275,805700000.0
2008-09-02 11:40:00,0.8128,0.81345,0.81275,0.81335,835900000.0
2008-09-02 11:41:00,0.81335,0.8135,0.81325,0.81345,610600000.0
2008-09-02 11:42:00,0.81345,0.8136,0.8134,0.81345,805499998.0
2008-09-02 11:43:00,0.81345,0.81355,0.81325,0.81335,782900000.0
2008-09-02 11:44:00,0.8134,0.8134,0.81315,0.8132,649000000.0
2008-09-02 11:45:00,0.8132,0.81335,0.81305,0.81335,618400000.0
2008-09-02 11:46:00,0.81335,0.8134,0.81315,0.81325,564000000.0
2008-09-02 11:47:00,0.81325,0.81355,0.8132,0.81355,460200000.0
2008-09-02 11:48:00,0.81355,0.8136,0.8134,0.8134,347000000.0
2008-09-02 11:49:00,0.8134,0.8138,0.8133,0.8138,465999999.0
2008-09-02 11:50:00,0.81385,0.8139,0.81375,0.8139,327000000.0
2008-09-02 11:51:00,0.8139,0.81405,0.81385,0.8139,519900000.0
2008-09-02 11:52:00,0.81395,0.8141,0.81385,0.8139,483000000.0
2008-09-02 11:53:00,0.81395,0.814,0.8138,0.8138,492900000.0
2008-09-02 11:54:00,0.8138,0.8138,0.81375,0.81375,250900000.0
2008-09-02 11:55:00,0.81375,0.8139,0.8137,0.81385,310000000.0
2008-09-02 11:56:00,0.81385,0.81385,0.81355,0.8136,301500000.0
2008-09-02 11:57:00,0.8136,0.8138,0.81355,0.81365,385400000.0
2008-09-02 11:58:00,0.8137,0.8137,0.81335,0.8134,349800000.0
2008-09-02 11:59:00,0.81335,0.8134,0.81325,0.8133,527900001.0
2008-09-02 12:00:00,0.8133,0.8134,0.81325,0.81335,242600000.0
2008-09-02 12:01:00,0.81335,0.81345,0.8133,0.8134,182300000.0
2008-09-02 12:02:00,0.8134,0.81385,0.8134,0.81375,346000000.0
2008-09-02 12:03:00,0.81375,0.81375,0.81355,0.8136,297300000.0
2008-09-02 12:04:00,0.81365,0.81375,0.8136,0.8136,293100000.0
2008-09-02 12:05:00,0.8136,0.8137,0.81315,0.81325,475900000.0
2008-09-02 12:06:00,0.81325,0.8134,0.81325,0.81335,254000000.0
2008-09-02 12:07:00,0.8134,0.8135,0.81335,0.8135,171600000.0
2008-09-02 12:08:00,0.8135,0.8137,0.81345,0.81355,469300000.0
2008-09-02 12:09:00,0.81355,0.81365,0.81355,0.81355,305700000.0
2008-09-02 12:10:00,0.81355,0.8137,0.8135,0.8135,443000000.0
2008-09-02 12:11:00,0.81355,0.8137,0.81335,0.81335,432600000.0
2008-09-02 12:12:00,0.8134,0.81345,0.81325,0.81345,160200000.0
2008-09-02 12:13:00,0.81345,0.8135,0.81325,0.81325,300200000.0
2008-09-02 12:14:00,0.81325,0.8133,0.8131,0.8132,196700000.0
2008-09-02 12:15:00,0.8132,0.8133,0.81315,0.8132,170300000.0
2008-09-02 12:16:00,0.8132,0.81335,0.81315,0.8133,192200000.0
2008-09-02 12:17:00,0.8133,0.8136,0.8133,0.8135,399300000.0
2008-09-02 12:18:00,0.8135,0.8137,0.81345,0.81365,208700000.0
2008-09-02 12:19:00,0.81365,0.81375,0.8135,0.8136,186700000.0
2008-09-02 12:20:00,0.8135,0.81355,0.81325,0.8133,364000000.0
2008-09-02 12:21:00,0.8134,0.81375,0.81335,0.81375,300500000.0
2008-09-02 12:22:00,0.81365,0.81385,0.8136,0.81375,228400000.0
2008-09-02 12:23:00,0.8138,0.81385,0.81345,0.8135,281100000.0
2008-09-02 12:24:00,0.8136,0.8136,0.8133,0.81355,303599999.0
2008-09-02 12:25:00,0.81355,0.81365,0.8134,0.81365,392500000.0
2008-09-02 12:26:00,0.81365,0.8137,0.81355,0.8136,298800000.0
2008-09-02 12:27:00,0.8136,0.8137,0.8134,0.81345,308400000.0
2008-09-02 12:28:00,0.81345,0.81375,0.81345,0.8137,262500000.0
2008-09-02 12:29:00,0.81365,0.8137,0.8135,0.8135,278799999.0
2008-09-02 12:30:00,0.8135,0.81355,0.81345,0.8135,229900000.0
2008-09-02 12:31:00,0.8135,0.8137,0.8135,0.81355,109200000.0
2008-09-02 12:32:00,0.81355,0.8136,0.81345,0.8135,150000000.0
2008-09-02 12:33:00,0.8136,0.81375,0.81355,0.81365,109900000.0
2008-09-02 12:34:00,0.81355,0.81365,0.81355,0.8136,63900000.0
2008-09-02 12:35:00,0.8137,0.81395,0.81365,0.81385,178700000.0
2008-09-02 12:36:00,0.81375,0.81395,0.8135,0.8139,246500000.0
2008-09-02 12:37:00,0.8139,0.814,0.8138,0.8138,201099997.0
2008-09-02 12:38:00,0.8139,0.814,0.8138,0.81395,126200000.0
2008-09-02 12:39:00,0.814,0.8141,0.8139,0.81395,319300000.0
2008-09-02 12:40:00,0.814,0.814,0.8138,0.8139,262400000.0
2008-09-02 12:41:00,0.814,0.814,0.8137,0.8137,332200000.0
2008-09-02 12:42:00,0.8137,0.814,0.8137,0.8138,370900000.0
2008-09-02 12:43:00,0.8138,0.81385,0.8137,0.81375,180400000.0
2008-09-02 12:44:00,0.81375,0.81385,0.8137,0.81375,236900000.0
2008-09-02 12:45:00,0.81375,0.81375,0.8136,0.8136,241300000.0
2008-09-02 12:46:00,0.8136,0.81365,0.8136,0.81365,133300000.0
2008-09-02 12:47:00,0.81365,0.8137,0.81355,0.81355,151500000.0
2008-09-02 12:48:00,0.81355,0.81385,0.81355,0.8138,256800000.0
2008-09-02 12:49:00,0.81385,0.8139,0.8137,0.81375,250200000.0
2008-09-02 12:50:00,0.81375,0.81375,0.81365,0.81365,182900000.0
2008-09-02 12:51:00,0.81365,0.8137,0.81365,0.8137,141099999.0
2008-09-02 12:52:00,0.81365,0.8138,0.81365,0.81375,264500000.0
2008-09-02 12:53:00,0.8137,0.8138,0.8136,0.81365,213400000.0
2008-09-02 12:54:00,0.81365,0.8137,0.81365,0.81365,69500000.0
2008-09-02 12:55:00,0.81365,0.8138,0.81365,0.81375,165900000.0
2008-09-02 12:56:00,0.81375,0.8138,0.81365,0.8137,63400000.0
2008-09-02 12:57:00,0.81365,0.81375,0.8136,0.8136,157500000.0
2008-09-02 12:58:00,0.8136,0.81365,0.8134,0.81345,94500000.0
2008-09-02 12:59:00,0.81345,0.81365,0.81345,0.81345,116100000.0
2008-09-02 13:00:00,0.81345,0.81355,0.8133,0.8133,618199998.0
2008-09-02 13:01:00,0.8134,0.8135,0.8133,0.8135,110700000.0
2008-09-02 13:02:00,0.8134,0.8135,0.81335,0.81345,45200000.0
2008-09-02 13:03:00,0.81345,0.81345,0.8133,0.8134,334600001.0
2008-09-02 13:04:00,0.81345,0.81345,0.81335,0.81335,105300000.0
2008-09-02 13:05:00,0.8134,0.81345,0.81335,0.8134,127000000.0
2008-09-02 13:06:00,0.8134,0.81345,0.81335,0.81335,314799998.0
2008-09-02 13:07:00,0.81335,0.81375,0.81335,0.81365,194000000.0
2008-09-02 13:08:00,0.81365,0.81385,0.81365,0.81375,197000000.0
2008-09-02 13:09:00,0.8138,0.8138,0.81345,0.8135,306800000.0
2008-09-02 13:10:00,0.8135,0.8136,0.8134,0.8135,208800000.0
2008-09-02 13:11:00,0.81355,0.81355,0.8135,0.81355,39700000.0
2008-09-02 13:12:00,0.81355,0.81355,0.81355,0.81355,27400000.0
2008-09-02 13:13:00,0.81355,0.8136,0.81345,0.8135,122900000.0
2008-09-02 13:14:00,0.8135,0.81355,0.81335,0.81335,220900000.0
2008-09-02 13:15:00,0.81335,0.8134,0.8133,0.8133,305600000.0
2008-09-02 13:16:00,0.8133,0.8133,0.81325,0.81325,150700000.0
2008-09-02 13:17:00,0.81325,0.8133,0.81325,0.81325,197300000.0
2008-09-02 13:18:00,0.81325,0.8135,0.8132,0.81335,316400000.0
2008-09-02 13:19:00,0.8133,0.81355,0.8133,0.8135,276400000.0
2008-09-02 13:20:00,0.8135,0.8135,0.81335,0.8134,178300000.0
2008-09-02 13:21:00,0.8134,0.81345,0.8133,0.8133,108000000.0
2008-09-02 13:22:00,0.8133,0.81335,0.81315,0.81315,201300000.0
2008-09-02 13:23:00,0.8131,0.81325,0.8131,0.8132,238100000.0
2008-09-02 13:24:00,0.8132,0.8132,0.81315,0.8132,294100000.0
2008-09-02 13:25:00,0.8132,0.81325,0.8131,0.81315,213200000.0
2008-09-02 13:26:00,0.81315,0.8132,0.8131,0.8132,420999999.0
2008-09-02 13:27:00,0.8132,0.8132,0.81315,0.8132,328700000.0
2008-09-02 13:28:00,0.8132,0.8132,0.81315,0.8132,386999998.0
2008-09-02 13:29:00,0.8132,0.8132,0.81315,0.81315,105000000.0
2008-09-02 13:30:00,0.81315,0.81315,0.81315,0.81315,65400000.0
2008-09-02 13:31:00,0.81315,0.8132,0.81315,0.81315,72800000.0
2008-09-02 13:32:00,0.81315,0.8132,0.81315,0.81315,75600000.0
2008-09-02 13:33:00,0.81315,0.8132,0.8131,0.81315,113900000.0
2008-09-02 13:34:00,0.8131,0.8132,0.8131,0.81315,147400000.0
2008-09-02 13:35:00,0.8132,0.8132,0.81295,0.813,255500001.0
2008-09-02 13:36:00,0.81305,0.8132,0.813,0.8132,328400000.0
2008-09-02 13:37:00,0.8132,0.8132,0.81305,0.8131,269800001.0
2008-09-02 13:38:00,0.8131,0.81335,0.8128,0.81295,613199999.0
2008-09-02 13:39:00,0.81295,0.81305,0.8129,0.81295,341900000.0
2008-09-02 13:40:00,0.813,0.813,0.8129,0.813,239300000.0
2008-09-02 13:41:00,0.813,0.8131,0.81295,0.81295,323900001.0
2008-09-02 13:42:00,0.813,0.8131,0.81295,0.81305,209000000.0
2008-09-02 13:43:00,0.813,0.81305,0.8128,0.813,281800000.0
2008-09-02 13:44:00,0.813,0.81305,0.81295,0.813,151700000.0
2008-09-02 13:45:00,0.81305,0.81305,0.81295,0.813,275800000.0
2008-09-02 13:46:00,0.813,0.81315,0.81285,0.8129,371200001.0
2008-09-02 13:47:00,0.8129,0.81315,0.81285,0.8131,237700000.0
2008-09-02 13:48:00,0.8131,0.8133,0.8131,0.8133,332700000.0
2008-09-02 13:49:00,0.8133,0.8133,0.81315,0.81315,224100000.0
2008-09-02 13:50:00,0.81315,0.81335,0.81315,0.81335,241200000.0
2008-09-02 13:51:00,0.81335,0.81335,0.81315,0.8132,295500000.0
2008-09-02 13:52:00,0.8132,0.8134,0.8132,0.81335,293600000.0
2008-09-02 13:53:00,0.81335,0.8134,0.8132,0.8132,285600000.0
2008-09-02 13:54:00,0.81325,0.8133,0.81305,0.81305,389099999.0
2008-09-02 13:55:00,0.81305,0.81315,0.81305,0.81305,286200000.0
2008-09-02 13:56:00,0.81305,0.8133,0.81305,0.8132,593399998.0
2008-09-02 13:57:00,0.81315,0.8132,0.81305,0.81315,520699999.0
2008-09-02 13:58:00,0.81315,0.8133,0.8131,0.81325,436100000.0
2008-09-02 13:59:00,0.81325,0.81325,0.8132,0.8132,218900000.0
2008-09-02 14:00:00,0.8132,0.8132,0.8131,0.8131,323300000.0
2008-09-02 14:01:00,0.8131,0.81315,0.81275,0.81285,768199996.0
2008-09-02 14:02:00,0.81285,0.813,0.8128,0.8129,320100000.0
2008-09-02 14:03:00,0.81285,0.813,0.8128,0.8129,264000000.0
2008-09-02 14:04:00,0.81295,0.813,0.81285,0.81285,199000000.0
2008-09-02 14:05:00,0.81295,0.8131,0.8128,0.8128,711400000.0
2008-09-02 14:06:00,0.8128,0.81285,0.8127,0.8128,449500000.0
2008-09-02 14:07:00,0.8128,0.81295,0.8128,0.81295,150600000.0
2008-09-02 14:08:00,0.81295,0.8131,0.81295,0.81295,99600000.0
2008-09-02 14:09:00,0.813,0.813,0.81285,0.813,231900000.0
2008-09-02 14:10:00,0.813,0.8131,0.81295,0.813,335400000.0
2008-09-02 14:11:00,0.81295,0.8131,0.81295,0.81305,142700000.0
2008-09-02 14:12:00,0.81305,0.81315,0.81305,0.8131,176800000.0
2008-09-02 14:13:00,0.8131,0.81315,0.81305,0.81305,240400000.0
2008-09-02 14:14:00,0.81305,0.81305,0.81285,0.81285,203400000.0
2008-09-02 14:15:00,0.81295,0.81295,0.81275,0.81285,332700000.0
2008-09-02 14:16:00,0.8128,0.8129,0.81275,0.8128,326200000.0
2008-09-02 14:17:00,0.81285,0.8129,0.81275,0.8128,273900000.0
2008-09-02 14:18:00,0.81285,0.8129,0.81275,0.8129,332800000.0
2008-09-02 14:19:00,0.81285,0.81295,0.81285,0.8129,227500000.0
2008-09-02 14:20:00,0.81285,0.81295,0.8128,0.81285,208700000.0
2008-09-02 14:21:00,0.81285,0.8129,0.8127,0.81275,350200000.0
2008-09-02 14:22:00,0.81285,0.8129,0.8127,0.81275,370200000.0
2008-09-02 14:23:00,0.8127,0.8128,0.81255,0.81265,307900001.0
2008-09-02 14:24:00,0.81265,0.8127,0.81255,0.81255,182900000.0
2008-09-02 14:25:00,0.81255,0.8126,0.81225,0.81225,432700000.0
2008-09-02 14:26:00,0.81225,0.8123,0.81215,0.81215,285621000.0
2008-09-02 14:27:00,0.81215,0.8124,0.81215,0.8124,293404000.0
2008-09-02 14:28:00,0.8125,0.8125,0.8123,0.81235,234800000.0
2008-09-02 14:29:00,0.81235,0.81265,0.81235,0.81255,391999999.0
2008-09-02 14:30:00,0.8126,0.81265,0.81235,0.8125,593900000.0
2008-09-02 14:31:00,0.8126,0.8128,0.81245,0.81275,359500000.0
2008-09-02 14:32:00,0.8127,0.81275,0.8126,0.81265,378700000.0
2008-09-02 14:33:00,0.81265,0.81285,0.8126,0.81275,294000000.0
2008-09-02 14:34:00,0.8128,0.8128,0.81255,0.81265,486200001.0
2008-09-02 14:35:00,0.8126,0.81265,0.81235,0.81235,507500000.0
2008-09-02 14:36:00,0.81235,0.8124,0.81225,0.81225,372700000.0
2008-09-02 14:37:00,0.8123,0.8124,0.81225,0.8123,334200000.0
2008-09-02 14:38:00,0.81225,0.81235,0.81225,0.81225,341200000.0
2008-09-02 14:39:00,0.81225,0.81245,0.81225,0.81245,260600000.0
2008-09-02 14:40:00,0.81245,0.8126,0.8124,0.8125,487300000.0
2008-09-02 14:41:00,0.81255,0.81255,0.8125,0.8125,476200000.0
2008-09-02 14:42:00,0.8125,0.81255,0.8123,0.8124,409600001.0
2008-09-02 14:43:00,0.81245,0.81255,0.81245,0.81255,186000000.0
2008-09-02 14:44:00,0.81255,0.8127,0.8125,0.8127,187800000.0
2008-09-02 14:45:00,0.81265,0.81295,0.81265,0.81275,492100001.0
2008-09-02 14:46:00,0.81275,0.813,0.8127,0.81285,565900000.0
2008-09-02 14:47:00,0.81295,0.81295,0.81285,0.81295,296000000.0
2008-09-02 14:48:00,0.81295,0.8131,0.81295,0.813,324800000.0
2008-09-02 14:49:00,0.813,0.81305,0.81295,0.81305,203600000.0
2008-09-02 14:50:00,0.81305,0.81315,0.81305,0.8131,271600000.0
2008-09-02 14:51:00,0.81315,0.81315,0.813,0.81305,239100000.0
2008-09-02 14:52:00,0.8131,0.81315,0.81305,0.8131,214400000.0
2008-09-02 14:53:00,0.81315,0.8133,0.8131,0.8133,365700000.0
2008-09-02 14:54:00,0.8133,0.8134,0.81325,0.81325,314200000.0
2008-09-02 14:55:00,0.8133,0.81335,0.81305,0.8131,406000000.0
2008-09-02 14:56:00,0.8131,0.8132,0.81305,0.81315,233400000.0
2008-09-02 14:57:00,0.81315,0.81365,0.81315,0.81355,540400000.0
2008-09-02 14:58:00,0.81355,0.81365,0.81345,0.8136,466700000.0
2008-09-02 14:59:00,0.81365,0.8138,0.81355,0.81365,486000000.0
2008-09-02 15:00:00,0.81365,0.81375,0.81355,0.81365,553200000.0
2008-09-02 15:01:00,0.81365,0.81365,0.8135,0.81365,325500000.0
2008-09-02 15:02:00,0.81365,0.81365,0.81335,0.8134,523900000.0
2008-09-02 15:03:00,0.8134,0.8135,0.8133,0.8135,370300000.0
2008-09-02 15:04:00,0.8135,0.8136,0.8134,0.81345,426500000.0
2008-09-02 15:05:00,0.8135,0.81355,0.8134,0.81355,313699999.0
2008-09-02 15:06:00,0.8135,0.81375,0.8135,0.8137,298400000.0
2008-09-02 15:07:00,0.81375,0.81385,0.8137,0.8137,316600000.0
2008-09-02 15:08:00,0.8137,0.81375,0.81355,0.8136,352700001.0
2008-09-02 15:09:00,0.81355,0.8137,0.81355,0.81355,336300000.0
2008-09-02 15:10:00,0.81355,0.81375,0.8135,0.8137,307200000.0
2008-09-02 15:11:00,0.8137,0.8138,0.81365,0.8137,407300000.0
2008-09-02 15:12:00,0.81375,0.8138,0.8136,0.81365,311800000.0
2008-09-02 15:13:00,0.81365,0.81375,0.8135,0.8136,634000001.0
2008-09-02 15:14:00,0.8136,0.81375,0.81355,0.8136,297800000.0
2008-09-02 15:15:00,0.8136,0.8136,0.81345,0.81345,272000000.0
2008-09-02 15:16:00,0.81345,0.81365,0.8133,0.81345,279200000.0
2008-09-02 15:17:00,0.81345,0.81355,0.8133,0.8133,247200000.0
2008-09-02 15:18:00,0.8133,0.8133,0.81325,0.8133,271500000.0
2008-09-02 15:19:00,0.81335,0.81355,0.8133,0.8135,481700000.0
2008-09-02 15:20:00,0.8135,0.8135,0.8133,0.81335,498600000.0
2008-09-02 15:21:00,0.81335,0.81345,0.81325,0.8133,296600000.0
2008-09-02 15:22:00,0.81325,0.8133,0.8132,0.8132,214100000.0
2008-09-02 15:23:00,0.81315,0.8132,0.8131,0.8132,109800000.0
2008-09-02 15:24:00,0.8132,0.8133,0.81315,0.81325,330600000.0
2008-09-02 15:25:00,0.81325,0.8134,0.8131,0.8131,438900000.0
2008-09-02 15:26:00,0.8131,0.81335,0.8131,0.81315,500199998.0
2008-09-02 15:27:00,0.81315,0.8132,0.8131,0.8131,208200000.0
2008-09-02 15:28:00,0.8131,0.81315,0.81305,0.8131,241200000.0
2008-09-02 15:29:00,0.8131,0.81315,0.81305,0.8131,145600000.0
2008-09-02 15:30:00,0.81305,0.8131,0.81295,0.81295,164000000.0
2008-09-02 15:31:00,0.81295,0.8131,0.81295,0.81305,241100000.0
2008-09-02 15:32:00,0.8131,0.81315,0.81305,0.81305,251400000.0
2008-09-02 15:33:00,0.8131,0.81315,0.81305,0.81315,198100000.0
2008-09-02 15:34:00,0.81315,0.8133,0.8131,0.81315,432300000.0
2008-09-02 15:35:00,0.81315,0.81335,0.81315,0.81325,381000000.0
2008-09-02 15:36:00,0.81325,0.8134,0.81325,0.8133,387300000.0
2008-09-02 15:37:00,0.81335,0.8134,0.8133,0.8133,176100000.0
2008-09-02 15:38:00,0.8133,0.81335,0.81325,0.81325,278200000.0
2008-09-02 15:39:00,0.8132,0.8133,0.81305,0.8133,392100000.0
2008-09-02 15:40:00,0.8133,0.8133,0.81315,0.8133,169100000.0
2008-09-02 15:41:00,0.8133,0.81345,0.8132,0.81335,451900003.0
2008-09-02 15:42:00,0.8134,0.8135,0.8133,0.8134,245800000.0
2008-09-02 15:43:00,0.8134,0.8134,0.8132,0.8132,259900000.0
2008-09-02 15:44:00,0.8132,0.8133,0.81305,0.81305,291700000.0
2008-09-02 15:45:00,0.813,0.813,0.8127,0.8129,467399999.0
2008-09-02 15:46:00,0.8128,0.81315,0.8128,0.81315,322900000.0
2008-09-02 15:47:00,0.81315,0.81325,0.81305,0.8131,189800000.0
2008-09-02 15:48:00,0.81315,0.8134,0.8131,0.81335,334600000.0
2008-09-02 15:49:00,0.81335,0.81355,0.81335,0.81345,303000000.0
2008-09-02 15:50:00,0.81345,0.8135,0.81335,0.8134,200100000.0
2008-09-02 15:51:00,0.8134,0.8134,0.8132,0.81325,70200000.0
2008-09-02 15:52:00,0.81325,0.81355,0.81325,0.8134,319100000.0
2008-09-02 15:53:00,0.8134,0.81345,0.8132,0.8132,443000000.0
2008-09-02 15:54:00,0.81325,0.8134,0.8132,0.8134,267900000.0
2008-09-02 15:55:00,0.8134,0.81345,0.81325,0.8134,188000000.0
2008-09-02 15:56:00,0.8134,0.81345,0.8132,0.8133,303800000.0
2008-09-02 15:57:00,0.8133,0.8134,0.8131,0.8132,361200000.0
2008-09-02 15:58:00,0.8132,0.81335,0.8131,0.8132,404900000.0
2008-09-02 15:59:00,0.81315,0.81325,0.81295,0.81315,422500004.0
2008-09-02 16:00:00,0.8132,0.81345,0.813,0.8133,457800000.0
2008-09-02 16:01:00,0.8133,0.81335,0.813,0.8132,586399999.0
2008-09-02 16:02:00,0.8132,0.81335,0.81305,0.8131,450200000.0
2008-09-02 16:03:00,0.8132,0.81325,0.81295,0.8132,466600000.0
2008-09-02 16:04:00,0.8132,0.81325,0.81285,0.81295,527299999.0
2008-09-02 16:05:00,0.813,0.8133,0.813,0.81315,381800000.0
2008-09-02 16:06:00,0.81315,0.8133,0.8131,0.81325,368900000.0
2008-09-02 16:07:00,0.81325,0.8133,0.8131,0.8131,309399999.0
2008-09-02 16:08:00,0.8131,0.8131,0.81295,0.813,401199999.0
2008-09-02 16:09:00,0.813,0.81315,0.81265,0.81315,753699998.0
2008-09-02 16:10:00,0.8132,0.81335,0.81305,0.8132,521200000.0
2008-09-02 16:11:00,0.8132,0.81335,0.81315,0.8133,352700000.0
2008-09-02 16:12:00,0.8133,0.81365,0.8133,0.81355,438400000.0
2008-09-02 16:13:00,0.81355,0.8137,0.81355,0.81365,328300000.0
2008-09-02 16:14:00,0.81365,0.8137,0.81355,0.81355,392800000.0
2008-09-02 16:15:00,0.8136,0.8136,0.8133,0.8134,432700001.0
2008-09-02 16:16:00,0.8134,0.81345,0.813,0.81305,467200000.0
2008-09-02 16:17:00,0.81305,0.8131,0.81285,0.81295,450400000.0
2008-09-02 16:18:00,0.81295,0.81305,0.8128,0.8129,509100000.0
2008-09-02 16:19:00,0.8129,0.81295,0.8128,0.8128,360800000.0
2008-09-02 16:20:00,0.8128,0.8129,0.81275,0.8128,298100000.0
2008-09-02 16:21:00,0.81285,0.81335,0.81285,0.81325,553500000.0
2008-09-02 16:22:00,0.81325,0.81345,0.81315,0.81335,341300000.0
2008-09-02 16:23:00,0.81335,0.81335,0.81325,0.81335,193500000.0
2008-09-02 16:24:00,0.81335,0.8134,0.8133,0.81335,170900000.0
2008-09-02 16:25:00,0.81335,0.8134,0.8132,0.81335,342400000.0
2008-09-02 16:26:00,0.8134,0.81345,0.81325,0.81345,205200000.0
2008-09-02 16:27:00,0.8134,0.8136,0.8134,0.81355,297700000.0
2008-09-02 16:28:00,0.8136,0.81365,0.81335,0.8134,406200001.0
2008-09-02 16:29:00,0.8135,0.8137,0.8134,0.81355,239400000.0
2008-09-02 16:30:00,0.81355,0.81365,0.8134,0.81355,429600000.0
2008-09-02 16:31:00,0.81355,0.8137,0.8135,0.8135,396300000.0
2008-09-02 16:32:00,0.8135,0.81355,0.8134,0.8134,273000000.0
2008-09-02 16:33:00,0.8134,0.81355,0.8134,0.81345,290600000.0
2008-09-02 16:34:00,0.81345,0.8136,0.81345,0.8135,342100000.0
2008-09-02 16:35:00,0.8135,0.8135,0.81325,0.8134,381100000.0
2008-09-02 16:36:00,0.8134,0.81345,0.8133,0.8133,282500000.0
2008-09-02 16:37:00,0.8133,0.81345,0.81325,0.8134,486300000.0
2008-09-02 16:38:00,0.8134,0.81345,0.81325,0.81345,583300000.0
2008-09-02 16:39:00,0.81345,0.8137,0.8134,0.81355,523700002.0
2008-09-02 16:40:00,0.81355,0.8136,0.8132,0.81325,476600000.0
2008-09-02 16:41:00,0.81325,0.81345,0.81285,0.81285,617199999.0
2008-09-02 16:42:00,0.81285,0.81325,0.81285,0.81315,480900000.0
2008-09-02 16:43:00,0.8132,0.8134,0.81315,0.81335,296400000.0
2008-09-02 16:44:00,0.81335,0.81375,0.81335,0.8137,271800000.0
2008-09-02 16:45:00,0.8137,0.8138,0.8136,0.8138,440300000.0
2008-09-02 16:46:00,0.8138,0.8138,0.81355,0.81355,447899999.0
2008-09-02 16:47:00,0.81365,0.8137,0.8134,0.8134,287400000.0
2008-09-02 16:48:00,0.8134,0.8134,0.81315,0.8132,410600000.0
2008-09-02 16:49:00,0.81325,0.81325,0.8131,0.8131,440000000.0
2008-09-02 16:50:00,0.81315,0.8132,0.8131,0.8131,276000000.0
2008-09-02 16:51:00,0.8131,0.81315,0.8128,0.81285,347800000.0
2008-09-02 16:52:00,0.8129,0.8131,0.8129,0.813,229400000.0
2008-09-02 16:53:00,0.813,0.81305,0.81285,0.8129,320600000.0
2008-09-02 16:54:00,0.8129,0.813,0.8128,0.8129,485400000.0
2008-09-02 16:55:00,0.81295,0.81305,0.81275,0.81295,239300000.0
2008-09-02 16:56:00,0.81295,0.81305,0.81285,0.8129,481900000.0
2008-09-02 16:57:00,0.8129,0.81315,0.8129,0.81315,476800000.0
2008-09-02 16:58:00,0.8131,0.8131,0.8129,0.81305,457300001.0
2008-09-02 16:59:00,0.8131,0.8132,0.8128,0.8129,497899998.0
2008-09-02 17:00:00,0.81285,0.8132,0.81285,0.8131,464899996.0
2008-09-02 17:01:00,0.8131,0.81335,0.8131,0.8133,298100000.0
2008-09-02 17:02:00,0.8133,0.8134,0.8133,0.8133,191300000.0
2008-09-02 17:03:00,0.8133,0.8134,0.8132,0.8132,288300000.0
2008-09-02 17:04:00,0.8132,0.8133,0.8132,0.81325,126400000.0
2008-09-02 17:05:00,0.8133,0.8134,0.81325,0.8134,347499999.0
2008-09-02 17:06:00,0.8133,0.81335,0.81325,0.81325,167500000.0
2008-09-02 17:07:00,0.81325,0.8133,0.81315,0.81325,266600000.0
2008-09-02 17:08:00,0.8132,0.8134,0.8132,0.8133,233900000.0
2008-09-02 17:09:00,0.8133,0.81345,0.8133,0.81335,178900000.0
2008-09-02 17:10:00,0.8133,0.8134,0.8133,0.8133,184800000.0
2008-09-02 17:11:00,0.8133,0.81335,0.8133,0.81335,184700000.0
2008-09-02 17:12:00,0.81335,0.8134,0.8133,0.81335,187200000.0
2008-09-02 17:13:00,0.81335,0.81345,0.81325,0.81335,220200000.0
2008-09-02 17:14:00,0.8134,0.8134,0.81305,0.81305,142200000.0
2008-09-02 17:15:00,0.8131,0.81335,0.8131,0.81335,291400000.0
2008-09-02 17:16:00,0.81335,0.8135,0.81335,0.81345,148100000.0
2008-09-02 17:17:00,0.8134,0.81355,0.8133,0.81355,189900000.0
2008-09-02 17:18:00,0.81355,0.81355,0.8134,0.8134,334200002.0
2008-09-02 17:19:00,0.8135,0.8135,0.8133,0.8134,331200000.0
2008-09-02 17:20:00,0.81345,0.81355,0.8134,0.8135,202600000.0
2008-09-02 17:21:00,0.8135,0.8135,0.81335,0.81345,252700000.0
2008-09-02 17:22:00,0.81345,0.8135,0.8134,0.8134,187100000.0
2008-09-02 17:23:00,0.8134,0.8134,0.8134,0.8134,146400000.0
2008-09-02 17:24:00,0.8134,0.81345,0.8133,0.81335,302700000.0
2008-09-02 17:25:00,0.81335,0.8136,0.81335,0.81355,343400000.0
2008-09-02 17:26:00,0.81355,0.8137,0.81355,0.81355,220500000.0
2008-09-02 17:27:00,0.81355,0.81365,0.8135,0.8135,302500000.0
2008-09-02 17:28:00,0.8135,0.8137,0.8135,0.81365,394500000.0
2008-09-02 17:29:00,0.81365,0.81365,0.8134,0.81355,412000000.0
2008-09-02 17:30:00,0.8136,0.8136,0.81335,0.8135,404300000.0
2008-09-02 17:31:00,0.8135,0.8136,0.8134,0.81355,178800000.0
2008-09-02 17:32:00,0.8135,0.8135,0.8134,0.8134,81500000.0
2008-09-02 17:33:00,0.81335,0.81335,0.8132,0.8132,96600000.0
2008-09-02 17:34:00,0.8132,0.81325,0.8132,0.81325,106500000.0
2008-09-02 17:35:00,0.81325,0.8133,0.8132,0.8132,234900000.0
2008-09-02 17:36:00,0.8132,0.8133,0.8132,0.8133,366900000.0
2008-09-02 17:37:00,0.8133,0.81335,0.81315,0.81335,249100000.0
2008-09-02 17:38:00,0.8133,0.8133,0.81315,0.8132,207100000.0
2008-09-02 17:39:00,0.8132,0.8134,0.8132,0.81335,166000000.0
2008-09-02 17:40:00,0.8134,0.81365,0.8134,0.8135,531400001.0
2008-09-02 17:41:00,0.81355,0.8136,0.8134,0.81345,229900000.0
2008-09-02 17:42:00,0.81345,0.81365,0.8134,0.8136,210000000.0
2008-09-02 17:43:00,0.81355,0.8136,0.8135,0.81355,232100000.0
2008-09-02 17:44:00,0.81355,0.8136,0.81345,0.81345,242900000.0
2008-09-02 17:45:00,0.81345,0.81355,0.81345,0.8135,273900000.0
2008-09-02 17:46:00,0.8135,0.8136,0.81345,0.8135,190600000.0
2008-09-02 17:47:00,0.81355,0.81355,0.81345,0.81345,132000000.0
2008-09-02 17:48:00,0.81345,0.8136,0.8133,0.8136,583900000.0
2008-09-02 17:49:00,0.8136,0.81375,0.8135,0.8136,425800000.0
2008-09-02 17:50:00,0.8136,0.81365,0.81355,0.8136,198800000.0
2008-09-02 17:51:00,0.8136,0.81365,0.8135,0.81365,262300000.0
2008-09-02 17:52:00,0.81365,0.81385,0.81365,0.8138,218400000.0
2008-09-02 17:53:00,0.81375,0.81385,0.8135,0.8135,319100000.0
2008-09-02 17:54:00,0.8135,0.8135,0.8133,0.8134,295300001.0
2008-09-02 17:55:00,0.8134,0.81345,0.8134,0.8134,351900000.0
2008-09-02 17:56:00,0.8134,0.8134,0.8133,0.8134,367599998.0
2008-09-02 17:57:00,0.8134,0.81345,0.8133,0.8134,386300000.0
2008-09-02 17:58:00,0.81345,0.81345,0.8133,0.8133,377700000.0
2008-09-02 17:59:00,0.8133,0.81345,0.8133,0.8134,308300000.0
2008-09-02 18:00:00,0.8134,0.8136,0.8134,0.8135,200000000.0
2008-09-02 18:01:00,0.8135,0.8136,0.8135,0.8136,137700000.0
2008-09-02 18:02:00,0.81365,0.81375,0.81355,0.8136,200699999.0
2008-09-02 18:03:00,0.8136,0.8136,0.81325,0.81335,313500000.0
2008-09-02 18:04:00,0.81335,0.8138,0.81335,0.8138,253600000.0
2008-09-02 18:05:00,0.81385,0.814,0.8137,0.8138,368000000.0
2008-09-02 18:06:00,0.8138,0.81415,0.8138,0.814,249600000.0
2008-09-02 18:07:00,0.814,0.8143,0.8139,0.8139,200900000.0
2008-09-02 18:08:00,0.8139,0.81405,0.81385,0.81395,190600000.0
2008-09-02 18:09:00,0.81395,0.814,0.81385,0.8139,56400000.0
2008-09-02 18:10:00,0.8139,0.814,0.8138,0.814,58700000.0
2008-09-02 18:11:00,0.81395,0.8141,0.81395,0.81405,178400000.0
2008-09-02 18:12:00,0.8141,0.81435,0.8141,0.81435,201100000.0
2008-09-02 18:13:00,0.81435,0.8146,0.8143,0.81445,246900000.0
2008-09-02 18:14:00,0.8145,0.81455,0.81445,0.81455,176400000.0
2008-09-02 18:15:00,0.81455,0.81475,0.81455,0.81465,207900000.0
2008-09-02 18:16:00,0.81465,0.81475,0.8145,0.81455,270700000.0
2008-09-02 18:17:00,0.81455,0.8147,0.8145,0.81455,231600000.0
2008-09-02 18:18:00,0.81455,0.81465,0.8145,0.8145,154500000.0
2008-09-02 18:19:00,0.8145,0.8145,0.814,0.81435,520399997.0
2008-09-02 18:20:00,0.81435,0.81445,0.8143,0.8144,112300000.0
2008-09-02 18:21:00,0.8144,0.8145,0.81435,0.81445,195200000.0
2008-09-02 18:22:00,0.8145,0.8146,0.81445,0.81455,120200000.0
2008-09-02 18:23:00,0.81455,0.81465,0.81455,0.81455,194300000.0
2008-09-02 18:24:00,0.8146,0.8147,0.8145,0.81465,167600000.0
2008-09-02 18:25:00,0.81465,0.8147,0.81455,0.81455,203200000.0
2008-09-02 18:26:00,0.8146,0.8146,0.81445,0.8145,188400000.0
2008-09-02 18:27:00,0.8145,0.8146,0.8145,0.81455,123700000.0
2008-09-02 18:28:00,0.81455,0.81465,0.8145,0.8146,196200000.0
2008-09-02 18:29:00,0.8146,0.81475,0.81455,0.8147,196300000.0
2008-09-02 18:30:00,0.8147,0.81475,0.81445,0.8145,154600000.0
2008-09-02 18:31:00,0.8145,0.8146,0.81445,0.8145,140400000.0
2008-09-02 18:32:00,0.81455,0.8146,0.8145,0.8146,147700000.0
2008-09-02 18:33:00,0.8146,0.8147,0.81455,0.81455,207700000.0
2008-09-02 18:34:00,0.8145,0.8146,0.8144,0.81445,198100000.0
2008-09-02 18:35:00,0.81445,0.8145,0.8144,0.8145,146800000.0
2008-09-02 18:36:00,0.8145,0.81465,0.8145,0.81465,190900000.0
2008-09-02 18:37:00,0.8146,0.8147,0.81455,0.8146,193700000.0
2008-09-02 18:38:00,0.8146,0.8146,0.8145,0.8145,117800000.0
2008-09-02 18:39:00,0.8145,0.8146,0.81445,0.81455,195100000.0
2008-09-02 18:40:00,0.8145,0.81465,0.81445,0.8146,275100000.0
2008-09-02 18:41:00,0.8146,0.81465,0.8144,0.8145,210800000.0
2008-09-02 18:42:00,0.81455,0.81455,0.8144,0.8145,220700000.0
2008-09-02 18:43:00,0.8145,0.8145,0.8144,0.8144,81700000.0
2008-09-02 18:44:00,0.81445,0.81455,0.8144,0.81455,136900000.0
2008-09-02 18:45:00,0.81455,0.81465,0.81455,0.8146,68300000.0
2008-09-02 18:46:00,0.81465,0.8147,0.8145,0.8146,114100000.0
2008-09-02 18:47:00,0.81455,0.81475,0.81455,0.8147,114800000.0
2008-09-02 18:48:00,0.8147,0.8152,0.8147,0.8151,328400000.0
2008-09-02 18:49:00,0.8151,0.81515,0.81495,0.81495,311900000.0
2008-09-02 18:50:00,0.815,0.81505,0.81485,0.8149,270800000.0
2008-09-02 18:51:00,0.8149,0.81495,0.81485,0.8149,290800000.0
2008-09-02 18:52:00,0.8149,0.81505,0.81485,0.8149,266100000.0
2008-09-02 18:53:00,0.8149,0.81495,0.81485,0.8149,111700000.0
2008-09-02 18:54:00,0.8149,0.81495,0.8148,0.8148,220900001.0
2008-09-02 18:55:00,0.81485,0.81485,0.8146,0.8146,304699999.0
2008-09-02 18:56:00,0.81465,0.8148,0.8145,0.8148,165200000.0
2008-09-02 18:57:00,0.8148,0.8148,0.8147,0.81475,116000000.0
2008-09-02 18:58:00,0.81475,0.8148,0.8147,0.8147,104900000.0
2008-09-02 18:59:00,0.8147,0.81475,0.8146,0.81465,229700000.0
2008-09-02 19:00:00,0.81465,0.81465,0.81455,0.81465,226600000.0
2008-09-02 19:01:00,0.81465,0.81485,0.8145,0.81475,279100000.0
2008-09-02 19:02:00,0.8147,0.8149,0.8147,0.8149,114400000.0
2008-09-02 19:03:00,0.8149,0.8149,0.8147,0.8147,206900000.0
2008-09-02 19:04:00,0.81475,0.8149,0.8147,0.8147,90300000.0
2008-09-02 19:05:00,0.8147,0.8147,0.81465,0.8147,88100000.0
2008-09-02 19:06:00,0.8147,0.81475,0.81455,0.81475,273900000.0
2008-09-02 19:07:00,0.81475,0.8148,0.81465,0.81465,224300000.0
2008-09-02 19:08:00,0.81465,0.81465,0.8145,0.8145,123600000.0
2008-09-02 19:09:00,0.8145,0.81465,0.81445,0.81445,179400000.0
2008-09-02 19:10:00,0.8145,0.81455,0.81445,0.8145,112500000.0
2008-09-02 19:11:00,0.8145,0.81465,0.8145,0.8146,99700000.0
2008-09-02 19:12:00,0.8146,0.81465,0.8145,0.8145,92000000.0
2008-09-02 19:13:00,0.81455,0.8146,0.8145,0.8146,94100000.0
2008-09-02 19:14:00,0.8146,0.8146,0.81435,0.81445,229800000.0
2008-09-02 19:15:00,0.81445,0.81445,0.81435,0.8144,208200000.0
2008-09-02 19:16:00,0.8144,0.81445,0.81435,0.81435,282400000.0
2008-09-02 19:17:00,0.8144,0.8144,0.81435,0.81435,153700000.0
2008-09-02 19:18:00,0.81435,0.81455,0.81435,0.8145,184100000.0
2008-09-02 19:19:00,0.8145,0.8145,0.8144,0.8144,143800000.0
2008-09-02 19:20:00,0.8144,0.81465,0.8144,0.81465,130800000.0
2008-09-02 19:21:00,0.81465,0.81475,0.8146,0.8147,118200000.0
2008-09-02 19:22:00,0.81475,0.81475,0.81465,0.81465,81600000.0
2008-09-02 19:23:00,0.81465,0.81465,0.8146,0.8146,44100000.0
2008-09-02 19:24:00,0.8146,0.8146,0.8144,0.8144,117100000.0
2008-09-02 19:25:00,0.8144,0.81445,0.8144,0.8144,111400000.0
2008-09-02 19:26:00,0.8144,0.8144,0.81425,0.8143,111900000.0
2008-09-02 19:27:00,0.81435,0.81435,0.81425,0.8143,143400000.0
2008-09-02 19:28:00,0.8143,0.8143,0.8143,0.8143,51800000.0
2008-09-02 19:29:00,0.8143,0.8144,0.81425,0.81425,246600000.0
2008-09-02 19:30:00,0.81425,0.8143,0.81415,0.81415,208600000.0
2008-09-02 19:31:00,0.81415,0.8143,0.81415,0.81415,157400000.0
2008-09-02 19:32:00,0.81415,0.81415,0.81405,0.81405,123200000.0
2008-09-02 19:33:00,0.8141,0.81415,0.81405,0.81405,84300000.0
2008-09-02 19:34:00,0.8141,0.8141,0.81405,0.8141,54100000.0
2008-09-02 19:35:00,0.8141,0.81425,0.8141,0.81425,180600000.0
2008-09-02 19:36:00,0.8142,0.81425,0.81415,0.81415,370800000.0
2008-09-02 19:37:00,0.8142,0.81425,0.8141,0.8141,70600000.0
2008-09-02 19:38:00,0.81415,0.81415,0.8141,0.8141,54100000.0
2008-09-02 19:39:00,0.8141,0.81415,0.81405,0.8141,117700000.0
2008-09-02 19:40:00,0.8141,0.8141,0.81405,0.8141,219500000.0
2008-09-02 19:41:00,0.8141,0.8142,0.81405,0.81405,202500000.0
2008-09-02 19:42:00,0.8141,0.81415,0.81405,0.8141,220800000.0
2008-09-02 19:43:00,0.8141,0.81415,0.814,0.81405,158700000.0
2008-09-02 19:44:00,0.81405,0.81415,0.814,0.814,97800000.0
2008-09-02 19:45:00,0.814,0.81415,0.814,0.8141,127400000.0
2008-09-02 19:46:00,0.8141,0.81415,0.81405,0.8141,165100000.0
2008-09-02 19:47:00,0.81405,0.8141,0.81405,0.81405,132800000.0
2008-09-02 19:48:00,0.81405,0.81415,0.81405,0.8141,105100000.0
2008-09-02 19:49:00,0.8141,0.8142,0.8141,0.81415,53300000.0
2008-09-02 19:50:00,0.8142,0.8142,0.81405,0.8141,230800000.0
2008-09-02 19:51:00,0.8141,0.81415,0.81405,0.81405,133900000.0
2008-09-02 19:52:00,0.81405,0.8141,0.814,0.814,50200000.0
2008-09-02 19:53:00,0.814,0.81405,0.814,0.81405,40200000.0
2008-09-02 19:54:00,0.814,0.81405,0.814,0.81405,44900000.0
2008-09-02 19:55:00,0.814,0.81405,0.81395,0.814,48200000.0
2008-09-02 19:56:00,0.814,0.81405,0.81395,0.814,177300000.0
2008-09-02 19:57:00,0.814,0.814,0.8139,0.81395,138300000.0
2008-09-02 19:58:00,0.81395,0.8141,0.81395,0.81405,101500000.0
2008-09-02 19:59:00,0.81405,0.8141,0.81395,0.814,97400000.0
2008-09-02 20:00:00,0.814,0.8143,0.814,0.8143,158300000.0
2008-09-02 20:01:00,0.81435,0.81435,0.81425,0.8143,75900000.0
2008-09-02 20:02:00,0.81435,0.81435,0.81405,0.8141,188400000.0
2008-09-02 20:03:00,0.81405,0.8141,0.8138,0.8138,163111000.0
2008-09-02 20:04:00,0.8138,0.8139,0.8136,0.8137,328712000.0
2008-09-02 20:05:00,0.8137,0.8137,0.8136,0.81365,103600000.0
2008-09-02 20:06:00,0.81365,0.81375,0.8136,0.8136,261300000.0
2008-09-02 20:07:00,0.8136,0.8137,0.8136,0.81365,126500000.0
2008-09-02 20:08:00,0.81365,0.8137,0.8135,0.81355,174400000.0
2008-09-02 20:09:00,0.8135,0.81355,0.8132,0.8133,437000000.0
2008-09-02 20:10:00,0.8133,0.81355,0.8132,0.8135,253100000.0
2008-09-02 20:11:00,0.8135,0.8137,0.8135,0.81365,179500000.0
2008-09-02 20:12:00,0.81365,0.81375,0.81365,0.81375,204200000.0
2008-09-02 20:13:00,0.81375,0.81385,0.8137,0.8138,191100000.0
2008-09-02 20:14:00,0.81375,0.8138,0.81375,0.8138,103600000.0
2008-09-02 20:15:00,0.8138,0.8138,0.8137,0.8137,92400000.0
2008-09-02 20:16:00,0.81365,0.81385,0.8136,0.81385,257000000.0
2008-09-02 20:17:00,0.8138,0.814,0.8138,0.81395,237900000.0
2008-09-02 20:18:00,0.81395,0.8141,0.81395,0.814,75700000.0
2008-09-02 20:19:00,0.814,0.81415,0.814,0.8141,352900000.0
2008-09-02 20:20:00,0.8141,0.8141,0.8139,0.81405,235800000.0
2008-09-02 20:21:00,0.81405,0.8141,0.81385,0.81385,235500000.0
2008-09-02 20:22:00,0.8139,0.8141,0.81375,0.814,232500000.0
2008-09-02 20:23:00,0.81375,0.8139,0.81375,0.8139,99000000.0
2008-09-02 20:24:00,0.8139,0.81395,0.81385,0.8139,223400000.0
2008-09-02 20:25:00,0.8139,0.8139,0.81375,0.8139,450400000.0
2008-09-02 20:26:00,0.8139,0.8139,0.8138,0.81385,247400000.0
2008-09-02 20:27:00,0.8139,0.8139,0.8137,0.8137,220800000.0
2008-09-02 20:28:00,0.8137,0.81375,0.81365,0.8137,203000000.0
2008-09-02 20:29:00,0.81375,0.81385,0.8137,0.81375,159900000.0
2008-09-02 20:30:00,0.8138,0.8139,0.8137,0.81385,231900000.0
2008-09-02 20:31:00,0.8139,0.8139,0.8138,0.8138,145700000.0
2008-09-02 20:32:00,0.8138,0.8138,0.81375,0.8138,57800000.0
2008-09-02 20:33:00,0.81385,0.81385,0.8138,0.8138,19600000.0
2008-09-02 20:34:00,0.8138,0.8138,0.81375,0.8138,60100000.0
2008-09-02 20:35:00,0.8138,0.8138,0.8138,0.8138,42100000.0
2008-09-02 20:36:00,0.8138,0.8138,0.8136,0.81365,170400000.0
2008-09-02 20:37:00,0.8137,0.8137,0.8136,0.81365,142400000.0
2008-09-02 20:38:00,0.81365,0.8137,0.81355,0.81355,120000000.0
2008-09-02 20:39:00,0.81355,0.81355,0.81345,0.81355,93600000.0
2008-09-02 20:40:00,0.8135,0.81355,0.81345,0.81345,114300000.0
2008-09-02 20:41:00,0.8135,0.8138,0.8135,0.8138,195300000.0
2008-09-02 20:42:00,0.8138,0.8138,0.8137,0.8138,53000000.0
2008-09-02 20:43:00,0.8138,0.81405,0.81375,0.81395,191800000.0
2008-09-02 20:44:00,0.81395,0.8142,0.8139,0.81415,200400000.0
2008-09-02 20:45:00,0.81415,0.8143,0.81415,0.8143,134800000.0
2008-09-02 20:46:00,0.8143,0.81435,0.8143,0.8143,90600000.0
2008-09-02 20:47:00,0.8143,0.8143,0.81425,0.8143,169200000.0
2008-09-02 20:48:00,0.8143,0.8143,0.8142,0.81425,195700000.0
2008-09-02 20:49:00,0.81425,0.81425,0.81405,0.81405,110800000.0
2008-09-02 20:50:00,0.8141,0.8142,0.8141,0.81415,57500000.0
2008-09-02 20:51:00,0.81405,0.81415,0.814,0.814,122500000.0
2008-09-02 20:52:00,0.81405,0.8142,0.814,0.8142,148300000.0
2008-09-02 20:53:00,0.81415,0.81425,0.81415,0.8142,178100000.0
2008-09-02 20:54:00,0.81425,0.8143,0.8142,0.81425,130100000.0
2008-09-02 20:55:00,0.8143,0.8143,0.814,0.8141,207600000.0
2008-09-02 20:56:00,0.8141,0.81415,0.8139,0.814,253400000.0
2008-09-02 20:57:00,0.814,0.81405,0.8139,0.8139,164900000.0
2008-09-02 20:58:00,0.8139,0.81425,0.81385,0.81415,171200000.0
2008-09-02 20:59:00,0.81425,0.81435,0.81415,0.81425,278100000.0
2008-09-02 21:00:00,0.8143,0.8143,0.8142,0.8142,144700000.0
2008-09-02 21:01:00,0.8142,0.81445,0.8142,0.81435,209700000.0
2008-09-02 21:02:00,0.8144,0.81445,0.8143,0.81435,121100000.0
2008-09-02 21:03:00,0.8143,0.81435,0.8143,0.81435,50800000.0
2008-09-02 21:04:00,0.81435,0.8144,0.81435,0.81435,128400000.0
2008-09-02 21:05:00,0.8144,0.8145,0.81435,0.8145,34000000.0
2008-09-02 21:06:00,0.8145,0.8145,0.81445,0.81445,50600000.0
2008-09-02 21:07:00,0.81445,0.81445,0.8143,0.8143,73900000.0
2008-09-02 21:08:00,0.8143,0.81435,0.81415,0.81415,84000000.0
2008-09-02 21:09:00,0.81415,0.81415,0.8141,0.81415,77700000.0
2008-09-02 21:10:00,0.81415,0.8142,0.8141,0.81415,45300000.0
2008-09-02 21:11:00,0.8141,0.8142,0.8141,0.8142,42500000.0
2008-09-02 21:12:00,0.8142,0.81425,0.8141,0.8141,171500000.0
2008-09-02 21:13:00,0.8141,0.81425,0.8141,0.81425,216300000.0
2008-09-02 21:14:00,0.8143,0.8143,0.81425,0.81425,78900000.0
2008-09-02 21:15:00,0.81425,0.81425,0.81415,0.8142,153300000.0
2008-09-02 21:16:00,0.8142,0.81425,0.8141,0.81415,214400000.0
2008-09-02 21:17:00,0.8142,0.81425,0.81415,0.8142,114900000.0
2008-09-02 21:18:00,0.8142,0.8143,0.81405,0.8141,161000000.0
2008-09-02 21:19:00,0.8141,0.81435,0.81405,0.81435,130300000.0
2008-09-02 21:20:00,0.81435,0.81435,0.8143,0.81435,169000000.0
2008-09-02 21:21:00,0.81435,0.8145,0.81435,0.8144,183900000.0
2008-09-02 21:22:00,0.8144,0.8144,0.81425,0.8143,210900000.0
2008-09-02 21:23:00,0.8143,0.81435,0.8143,0.81435,51500000.0
2008-09-02 21:24:00,0.81435,0.81435,0.81425,0.81435,73000000.0
2008-09-02 21:25:00,0.81435,0.8144,0.8143,0.81435,53900000.0
2008-09-02 21:26:00,0.81435,0.81435,0.8143,0.8143,28500000.0
2008-09-02 21:27:00,0.8143,0.8143,0.81425,0.81425,20300000.0
2008-09-02 21:28:00,0.8143,0.8143,0.81425,0.81425,42800000.0
2008-09-02 21:29:00,0.81425,0.8143,0.81425,0.8143,48300000.0
2008-09-02 21:30:00,0.8143,0.81435,0.81425,0.81425,91300000.0
2008-09-02 21:31:00,0.8143,0.8143,0.81425,0.8143,24900000.0
2008-09-02 21:32:00,0.8143,0.8143,0.8141,0.8141,190099999.0
2008-09-02 21:33:00,0.8141,0.81415,0.814,0.814,90300000.0
2008-09-02 21:34:00,0.814,0.81405,0.814,0.814,37700000.0
2008-09-02 21:35:00,0.814,0.8141,0.814,0.81405,79700000.0
2008-09-02 21:36:00,0.8141,0.81415,0.814,0.81415,119500000.0
2008-09-02 21:37:00,0.8141,0.81415,0.81385,0.814,135300000.0
2008-09-02 21:38:00,0.814,0.814,0.81395,0.814,28700000.0
2008-09-02 21:39:00,0.814,0.814,0.81395,0.814,52700000.0
2008-09-02 21:40:00,0.814,0.81405,0.814,0.814,37300000.0
2008-09-02 21:41:00,0.81405,0.81405,0.814,0.814,16200000.0
2008-09-02 21:42:00,0.814,0.814,0.814,0.814,18200000.0
2008-09-02 21:43:00,0.81395,0.814,0.81395,0.814,42900000.0
2008-09-02 21:44:00,0.814,0.814,0.814,0.814,12400000.0
2008-09-02 21:45:00,0.814,0.814,0.81395,0.814,65500000.0
2008-09-02 21:46:00,0.81395,0.81405,0.8139,0.8139,115900000.0
2008-09-02 21:47:00,0.8139,0.814,0.8139,0.81395,53800000.0
2008-09-02 21:48:00,0.81395,0.814,0.81395,0.81395,51700000.0
2008-09-02 21:49:00,0.81395,0.81395,0.81395,0.81395,3100000.0
2008-09-02 21:50:00,0.81395,0.814,0.81395,0.814,16400000.0
2008-09-02 21:51:00,0.814,0.81405,0.8139,0.8139,118200000.0
2008-09-02 21:52:00,0.8139,0.81415,0.8139,0.81405,220100000.0
2008-09-02 21:53:00,0.81405,0.8141,0.81395,0.81395,80200000.0
2008-09-02 21:54:00,0.81395,0.814,0.8139,0.81395,82500000.0
2008-09-02 21:55:00,0.81395,0.81395,0.8139,0.81395,44900000.0
2008-09-02 21:56:00,0.81395,0.81425,0.81385,0.81415,215400000.0
2008-09-02 21:57:00,0.81415,0.81415,0.8141,0.8141,65900000.0
2008-09-02 21:58:00,0.8141,0.81415,0.814,0.8141,154200000.0
2008-09-02 21:59:00,0.8141,0.81425,0.8141,0.8141,265500003.0
2008-09-02 22:00:00,0.8141,0.8142,0.814,0.8141,313900004.0
2008-09-02 22:01:00,0.81405,0.81425,0.81405,0.8141,98400000.0
2008-09-02 22:02:00,0.8141,0.81425,0.8141,0.8141,22200000.0
2008-09-02 22:03:00,0.8141,0.8142,0.8141,0.8142,12600000.0
2008-09-02 22:04:00,0.8141,0.8142,0.8141,0.8142,90800000.0
2008-09-02 22:05:00,0.81415,0.8142,0.81415,0.81415,12100000.0
2008-09-02 22:06:00,0.8142,0.8142,0.81415,0.8142,47500000.0
2008-09-02 22:07:00,0.8142,0.8142,0.81415,0.8142,36600000.0
2008-09-02 22:08:00,0.8142,0.8142,0.81415,0.81415,21000000.0
2008-09-02 22:09:00,0.8142,0.8142,0.8142,0.8142,1000000.0
2008-09-02 22:10:00,0.81415,0.8142,0.81415,0.8142,109200000.0
2008-09-02 22:11:00,0.8142,0.8143,0.8142,0.81425,65200000.0
2008-09-02 22:12:00,0.81425,0.8143,0.81425,0.81425,32500000.0
2008-09-02 22:13:00,0.81425,0.81425,0.81425,0.81425,4300000.0
2008-09-02 22:14:00,0.8143,0.81435,0.81425,0.8143,29800000.0
2008-09-02 22:15:00,0.81435,0.81445,0.8143,0.81445,59300000.0
2008-09-02 22:16:00,0.81445,0.8145,0.81445,0.8145,50200000.0
2008-09-02 22:17:00,0.81445,0.8145,0.81445,0.8145,11600000.0
2008-09-02 22:18:00,0.8145,0.8145,0.81445,0.81445,44600000.0
2008-09-02 22:19:00,0.81445,0.81445,0.81445,0.81445,6600000.0
2008-09-02 22:20:00,0.81445,0.8145,0.8144,0.8144,69000000.0
2008-09-02 22:21:00,0.8144,0.8144,0.8144,0.8144,28600000.0
2008-09-02 22:22:00,0.8144,0.8144,0.8144,0.8144,69500000.0
2008-09-02 22:23:00,0.8144,0.81445,0.8144,0.8144,59300000.0
2008-09-02 22:24:00,0.8144,0.8144,0.8144,0.8144,111900000.0
2008-09-02 22:25:00,0.8144,0.8144,0.8144,0.8144,130299997.0
2008-09-02 22:26:00,0.8144,0.8145,0.81435,0.81435,98400000.0
2008-09-02 22:27:00,0.8145,0.8145,0.8142,0.81425,57600000.0
2008-09-02 22:28:00,0.8143,0.81435,0.8143,0.81435,34900000.0
2008-09-02 22:29:00,0.8143,0.8143,0.8141,0.8141,248500002.0
2008-09-02 22:30:00,0.8141,0.8141,0.814,0.81405,97600000.0
2008-09-02 22:31:00,0.81405,0.8141,0.81405,0.81405,51400000.0
2008-09-02 22:32:00,0.81405,0.8141,0.81395,0.81395,101900000.0
2008-09-02 22:33:00,0.814,0.81425,0.814,0.81415,130800000.0
2008-09-02 22:34:00,0.81415,0.8143,0.8141,0.81415,110700000.0
2008-09-02 22:35:00,0.81415,0.81415,0.8141,0.8141,80900000.0
2008-09-02 22:36:00,0.8142,0.8142,0.8141,0.8141,16600000.0
2008-09-02 22:37:00,0.8141,0.8141,0.81405,0.81405,47700000.0
2008-09-02 22:38:00,0.8141,0.81415,0.8141,0.8141,62200000.0
2008-09-02 22:39:00,0.8141,0.81415,0.8141,0.8141,72200000.0
2008-09-02 22:40:00,0.81415,0.8142,0.81405,0.81405,110200000.0
2008-09-02 22:41:00,0.81405,0.8141,0.81405,0.8141,53800000.0
2008-09-02 22:42:00,0.8141,0.81415,0.81405,0.8141,39100000.0
2008-09-02 22:43:00,0.8141,0.81415,0.814,0.8141,79900000.0
2008-09-02 22:44:00,0.8141,0.81415,0.81405,0.81415,74900000.0
2008-09-02 22:45:00,0.81415,0.81415,0.8141,0.8141,38300000.0
2008-09-02 22:46:00,0.8141,0.8142,0.8141,0.81415,81500000.0
2008-09-02 22:47:00,0.81415,0.8142,0.8141,0.81415,56300000.0
2008-09-02 22:48:00,0.8142,0.81425,0.814,0.81405,113800000.0
2008-09-02 22:49:00,0.81405,0.81405,0.814,0.814,23900000.0
2008-09-02 22:50:00,0.814,0.814,0.814,0.814,23300000.0
2008-09-02 22:51:00,0.814,0.81405,0.8137,0.81375,140200000.0
2008-09-02 22:52:00,0.81375,0.8138,0.8137,0.8137,105800000.0
2008-09-02 22:53:00,0.8137,0.81375,0.8137,0.8137,142600000.0
2008-09-02 22:54:00,0.8137,0.8138,0.8137,0.8137,110300000.0
2008-09-02 22:55:00,0.8137,0.8137,0.8137,0.8137,8500000.0
2008-09-02 22:56:00,0.81375,0.81375,0.8137,0.8137,90600000.0
2008-09-02 22:57:00,0.8137,0.8137,0.8137,0.8137,66000000.0
2008-09-02 22:58:00,0.8137,0.8137,0.8137,0.8137,109100000.0
2008-09-02 22:59:00,0.8137,0.814,0.8137,0.81385,93600000.0
2008-09-02 23:00:00,0.8138,0.81385,0.8138,0.8138,72899999.0
2008-09-02 23:01:00,0.8137,0.81371,0.8136,0.8137,57300000.0
2008-09-02 23:02:00,0.81385,0.81395,0.81385,0.81395,15500000.0
2008-09-02 23:03:00,0.814,0.814,0.8139,0.81395,23400000.0
2008-09-02 23:04:00,0.8139,0.8139,0.8139,0.8139,7500000.0
2008-09-02 23:05:00,0.81395,0.814,0.81395,0.81395,12000000.0
2008-09-02 23:06:00,0.81405,0.81405,0.8139,0.81395,78400000.0
2008-09-02 23:07:00,0.814,0.814,0.81395,0.81395,13600000.0
2008-09-02 23:08:00,0.81395,0.81395,0.81395,0.81395,1800000.0
2008-09-02 23:09:00,0.81395,0.814,0.8138,0.81385,60800000.0
2008-09-02 23:10:00,0.8138,0.81385,0.8138,0.8138,9600000.0
2008-09-02 23:11:00,0.8138,0.81395,0.8138,0.81385,44900000.0
2008-09-02 23:12:00,0.81385,0.81385,0.81385,0.81385,7500000.0
2008-09-02 23:13:00,0.81385,0.81385,0.81385,0.81385,18900000.0
2008-09-02 23:14:00,0.81385,0.81385,0.81385,0.81385,23700000.0
2008-09-02 23:15:00,0.81385,0.81395,0.81385,0.81385,123800000.0
2008-09-02 23:16:00,0.81385,0.81395,0.8138,0.81385,156300000.0
2008-09-02 23:17:00,0.8139,0.81445,0.8139,0.81425,248800002.0
2008-09-02 23:18:00,0.81425,0.81435,0.81415,0.81425,214299998.0
2008-09-02 23:19:00,0.8143,0.8144,0.8141,0.8142,101800000.0
2008-09-02 23:20:00,0.8142,0.81435,0.81415,0.8142,207999997.0
2008-09-02 23:21:00,0.8142,0.81425,0.8141,0.81415,255599999.0
2008-09-02 23:22:00,0.81415,0.81425,0.8141,0.8142,156300000.0
2008-09-02 23:23:00,0.8142,0.81435,0.81415,0.81425,127200000.0
2008-09-02 23:24:00,0.8143,0.8143,0.8142,0.81425,59700000.0
2008-09-02 23:25:00,0.81425,0.8143,0.81425,0.81425,41000000.0
2008-09-02 23:26:00,0.81425,0.81465,0.8142,0.8145,230100000.0
2008-09-02 23:27:00,0.81445,0.81455,0.81445,0.81455,140500000.0
2008-09-02 23:28:00,0.81455,0.81455,0.8141,0.8144,258300001.0
2008-09-02 23:29:00,0.81425,0.8144,0.8141,0.8143,41300000.0
2008-09-02 23:30:00,0.81435,0.81435,0.81415,0.81435,268800008.0
2008-09-02 23:31:00,0.8143,0.8143,0.81415,0.81425,55300000.0
2008-09-02 23:32:00,0.81425,0.81425,0.8141,0.81415,18100000.0
2008-09-02 23:33:00,0.81415,0.81415,0.814,0.8141,163500000.0
2008-09-02 23:34:00,0.8141,0.8142,0.81405,0.8141,119600000.0
2008-09-02 23:35:00,0.8141,0.8141,0.81405,0.8141,129200000.0
2008-09-02 23:36:00,0.8141,0.8142,0.81385,0.81405,52000000.0
2008-09-02 23:37:00,0.814,0.8141,0.81395,0.8141,38400000.0
2008-09-02 23:38:00,0.8141,0.81415,0.81405,0.81415,42200000.0
2008-09-02 23:39:00,0.81415,0.81415,0.81415,0.81415,3200000.0
2008-09-02 23:40:00,0.8141,0.8141,0.8141,0.8141,25500000.0
2008-09-02 23:41:00,0.81405,0.8141,0.81405,0.81405,60000000.0
2008-09-02 23:42:00,0.81405,0.8141,0.81405,0.8141,48300000.0
2008-09-02 23:43:00,0.81397,0.814,0.81386,0.81398,141900000.0
2008-09-02 23:44:00,0.8141,0.8141,0.81405,0.81405,21400000.0
2008-09-02 23:45:00,0.8141,0.81415,0.81405,0.81415,65100000.0
2008-09-02 23:46:00,0.8141,0.81415,0.81405,0.81405,41100000.0
2008-09-02 23:47:00,0.81405,0.8142,0.81405,0.8141,65300000.0
2008-09-02 23:48:00,0.81415,0.81415,0.8141,0.81415,5300000.0
2008-09-02 23:49:00,0.81405,0.81405,0.81405,0.81405,34600000.0
2008-09-02 23:50:00,0.81405,0.81415,0.81405,0.8141,101800000.0
2008-09-02 23:51:00,0.8141,0.81415,0.81405,0.81405,148600000.0
2008-09-02 23:52:00,0.8141,0.8141,0.81405,0.81405,114100000.0
2008-09-02 23:53:00,0.81405,0.8141,0.81405,0.8141,53600000.0
2008-09-02 23:54:00,0.8141,0.81415,0.8141,0.81415,33700000.0
2008-09-02 23:55:00,0.81415,0.81415,0.8141,0.8141,22900000.0
2008-09-02 23:56:00,0.8141,0.8141,0.8141,0.8141,13000000.0
2008-09-02 23:57:00,0.8141,0.8141,0.8141,0.8141,3200000.0
2008-09-02 23:58:00,0.8141,0.8141,0.8141,0.8141,12800000.0
2008-09-02 23:59:00,0.8141,0.8141,0.8141,0.8141,3200000.0
2008-09-03 00:00:00,0.8141,0.8141,0.8139,0.81395,113400000.0
2008-09-03 00:01:00,0.81395,0.81395,0.8139,0.8139,12900000.0
2008-09-03 00:02:00,0.8139,0.8139,0.8139,0.8139,27000000.0
2008-09-03 00:03:00,0.8139,0.81395,0.8139,0.81395,23900000.0
2008-09-03 00:04:00,0.81395,0.81395,0.8139,0.8139,12900000.0
2008-09-03 00:05:00,0.81385,0.8139,0.81385,0.8139,75000000.0
2008-09-03 00:06:00,0.8139,0.8139,0.8139,0.8139,22800000.0
2008-09-03 00:07:00,0.8139,0.81395,0.8139,0.8139,81500000.0
2008-09-03 00:08:00,0.8139,0.81395,0.81385,0.8139,117000000.0
2008-09-03 00:09:00,0.8139,0.81395,0.8139,0.8139,53700000.0
2008-09-03 00:10:00,0.8139,0.8139,0.8139,0.8139,25800000.0
2008-09-03 00:11:00,0.81395,0.8141,0.81395,0.8141,30200000.0
2008-09-03 00:12:00,0.81405,0.8141,0.814,0.81405,21300000.0
2008-09-03 00:13:00,0.8141,0.8141,0.814,0.814,67700000.0
2008-09-03 00:14:00,0.8141,0.81425,0.814,0.81425,150400000.0
2008-09-03 00:15:00,0.81425,0.8144,0.8142,0.8144,96500000.0
2008-09-03 00:16:00,0.81435,0.81435,0.81435,0.81435,6400000.0
2008-09-03 00:17:00,0.81435,0.81435,0.81425,0.81425,15000000.0
2008-09-03 00:18:00,0.81425,0.81425,0.8142,0.81425,26900000.0
2008-09-03 00:19:00,0.8142,0.8142,0.8142,0.8142,14000000.0
2008-09-03 00:20:00,0.8142,0.8144,0.8142,0.81435,44900000.0
2008-09-03 00:21:00,0.81435,0.8144,0.8143,0.8143,35600000.0
2008-09-03 00:22:00,0.8143,0.81435,0.8142,0.81435,124799999.0
2008-09-03 00:23:00,0.8144,0.8144,0.8143,0.8143,54100000.0
2008-09-03 00:24:00,0.81435,0.81445,0.81435,0.8144,12800000.0
2008-09-03 00:25:00,0.8144,0.81455,0.8144,0.8145,52300000.0
2008-09-03 00:26:00,0.8145,0.8146,0.8145,0.8145,47500000.0
2008-09-03 00:27:00,0.8145,0.8146,0.8145,0.8145,16300000.0
2008-09-03 00:28:00,0.8145,0.8145,0.8144,0.8144,70200000.0
2008-09-03 00:29:00,0.81445,0.81445,0.81435,0.81435,13800000.0
2008-09-03 00:30:00,0.81435,0.8144,0.81435,0.81435,34200000.0
2008-09-03 00:31:00,0.81435,0.81435,0.8143,0.81435,48700000.0
2008-09-03 00:32:00,0.8144,0.8144,0.8144,0.8144,3000000.0
2008-09-03 00:33:00,0.81435,0.81435,0.8142,0.8142,65800000.0
2008-09-03 00:34:00,0.8142,0.81425,0.8142,0.81425,97299999.0
2008-09-03 00:35:00,0.81425,0.81445,0.81425,0.8144,34900000.0
2008-09-03 00:36:00,0.8144,0.81445,0.81435,0.81435,9000000.0
2008-09-03 00:37:00,0.8144,0.8144,0.81425,0.81435,75700001.0
2008-09-03 00:38:00,0.8144,0.8144,0.8143,0.81435,21200000.0
2008-09-03 00:39:00,0.81435,0.8144,0.81425,0.81425,24600000.0
2008-09-03 00:40:00,0.81425,0.81425,0.81415,0.8142,24800000.0
2008-09-03 00:41:00,0.81415,0.8142,0.81415,0.8142,21400000.0
2008-09-03 00:42:00,0.8142,0.81425,0.8142,0.81425,79800000.0
2008-09-03 00:43:00,0.81425,0.8143,0.8142,0.8142,98000000.0
2008-09-03 00:44:00,0.8142,0.8142,0.8142,0.8142,13000000.0
2008-09-03 00:45:00,0.81425,0.81425,0.8142,0.81425,41000000.0
2008-09-03 00:46:00,0.8142,0.8143,0.8142,0.8143,56900000.0
2008-09-03 00:47:00,0.8143,0.8143,0.8143,0.8143,9600000.0
2008-09-03 00:48:00,0.8143,0.81445,0.8143,0.8144,96800000.0
2008-09-03 00:49:00,0.81445,0.8145,0.81445,0.81445,31900000.0
2008-09-03 00:50:00,0.8145,0.8149,0.81445,0.81485,235700000.0
2008-09-03 00:51:00,0.8148,0.8148,0.81465,0.8147,66200000.0
2008-09-03 00:52:00,0.81475,0.81475,0.8147,0.8147,119600001.0
2008-09-03 00:53:00,0.8147,0.8148,0.81465,0.81475,20900000.0
2008-09-03 00:54:00,0.81475,0.81475,0.8146,0.81465,26300000.0
2008-09-03 00:55:00,0.8146,0.8146,0.8146,0.8146,19600000.0
2008-09-03 00:56:00,0.81455,0.8146,0.81455,0.8146,3200000.0
2008-09-03 00:57:00,0.81455,0.8146,0.81455,0.8146,14300000.0
2008-09-03 00:58:00,0.8146,0.81465,0.8146,0.8146,19400000.0
2008-09-03 00:59:00,0.8146,0.81465,0.8146,0.8146,53200000.0
2008-09-03 01:00:00,0.81455,0.8147,0.81455,0.8146,83300000.0
2008-09-03 01:01:00,0.81455,0.81455,0.8144,0.8145,33000000.0
2008-09-03 01:02:00,0.8145,0.8145,0.81445,0.8145,228500000.0
2008-09-03 01:03:00,0.81445,0.8146,0.81445,0.8145,52700000.0
2008-09-03 01:04:00,0.8145,0.81455,0.81445,0.81455,35200000.0
2008-09-03 01:05:00,0.8145,0.8146,0.8145,0.81455,140800000.0
2008-09-03 01:06:00,0.81455,0.8146,0.8145,0.81455,49900000.0
2008-09-03 01:07:00,0.81455,0.81455,0.8145,0.8145,76199999.0
2008-09-03 01:08:00,0.8145,0.8145,0.81445,0.8145,74400000.0
2008-09-03 01:09:00,0.8145,0.81455,0.8145,0.8145,225399999.0
2008-09-03 01:10:00,0.8145,0.8146,0.8145,0.8146,71300001.0
2008-09-03 01:11:00,0.8146,0.81465,0.81445,0.8145,201200000.0
2008-09-03 01:12:00,0.8145,0.81465,0.8145,0.8146,156800000.0
2008-09-03 01:13:00,0.8146,0.81465,0.8145,0.81455,144900000.0
2008-09-03 01:14:00,0.81455,0.81455,0.81455,0.81455,20000000.0
2008-09-03 01:15:00,0.81455,0.8146,0.8143,0.8145,254799999.0
2008-09-03 01:16:00,0.81455,0.81465,0.8145,0.81455,98900000.0
2008-09-03 01:17:00,0.81455,0.8147,0.81445,0.8146,235900000.0
2008-09-03 01:18:00,0.8146,0.8146,0.8146,0.8146,3200000.0
2008-09-03 01:19:00,0.8146,0.8146,0.8145,0.8145,37500000.0
2008-09-03 01:20:00,0.8145,0.8145,0.8144,0.8145,64800000.0
2008-09-03 01:21:00,0.8145,0.8145,0.8145,0.8145,51200000.0
2008-09-03 01:22:00,0.8145,0.8145,0.8144,0.8145,230399998.0
2008-09-03 01:23:00,0.8145,0.8145,0.8144,0.8144,26700000.0
2008-09-03 01:24:00,0.8144,0.81445,0.8143,0.81445,250800000.0
2008-09-03 01:25:00,0.81445,0.8145,0.8143,0.81435,127900000.0
2008-09-03 01:26:00,0.8143,0.81435,0.8142,0.8142,82600000.0
2008-09-03 01:27:00,0.8142,0.81425,0.8142,0.81425,53200000.0
2008-09-03 01:28:00,0.81425,0.8144,0.8142,0.8144,45500000.0
2008-09-03 01:29:00,0.8144,0.81455,0.8143,0.8145,106300000.0
2008-09-03 01:30:00,0.8145,0.8146,0.8145,0.8145,88000000.0
2008-09-03 01:31:00,0.81445,0.81445,0.8142,0.8142,153300000.0
2008-09-03 01:32:00,0.81425,0.81425,0.8142,0.8142,23700000.0
2008-09-03 01:33:00,0.8142,0.8143,0.8142,0.8143,189399999.0
2008-09-03 01:34:00,0.81435,0.81445,0.81435,0.8144,32200000.0
2008-09-03 01:35:00,0.8144,0.8144,0.8144,0.8144,3200000.0
2008-09-03 01:36:00,0.81435,0.8144,0.81435,0.81435,32600000.0
2008-09-03 01:37:00,0.81435,0.8144,0.81435,0.81435,32900000.0
2008-09-03 01:38:00,0.81435,0.8144,0.81435,0.8144,7500000.0
2008-09-03 01:39:00,0.8144,0.8144,0.81435,0.81435,30600000.0
2008-09-03 01:40:00,0.81435,0.81435,0.81425,0.81425,31400000.0
2008-09-03 01:41:00,0.8143,0.8143,0.81425,0.8143,27100000.0
2008-09-03 01:42:00,0.81435,0.8144,0.81435,0.81435,24800000.0
2008-09-03 01:43:00,0.81435,0.8144,0.8142,0.81435,139000000.0
2008-09-03 01:44:00,0.8143,0.81435,0.8143,0.81435,10600000.0
2008-09-03 01:45:00,0.81435,0.81435,0.81425,0.8143,58500000.0
2008-09-03 01:46:00,0.8143,0.81445,0.8143,0.81445,26900000.0
2008-09-03 01:47:00,0.8144,0.81445,0.8142,0.8142,107700000.0
2008-09-03 01:48:00,0.81425,0.8143,0.81425,0.81425,47000000.0
2008-09-03 01:49:00,0.8142,0.81425,0.8142,0.81425,20400000.0
2008-09-03 01:50:00,0.81425,0.81425,0.81425,0.81425,3200000.0
2008-09-03 01:51:00,0.81425,0.81435,0.81425,0.8143,85300000.0
2008-09-03 01:52:00,0.81425,0.81435,0.81425,0.8143,46300000.0
2008-09-03 01:53:00,0.8143,0.81435,0.8143,0.8143,11600000.0
2008-09-03 01:54:00,0.8143,0.8143,0.8142,0.8142,21400001.0
2008-09-03 01:55:00,0.8142,0.81425,0.8142,0.81425,100700000.0
2008-09-03 01:56:00,0.8142,0.81435,0.8142,0.8142,205000000.0
2008-09-03 01:57:00,0.8142,0.81435,0.8142,0.8143,261300000.0
2008-09-03 01:58:00,0.8143,0.8143,0.81405,0.8141,195000000.0
2008-09-03 01:59:00,0.8141,0.8144,0.8138,0.81385,477600000.0
2008-09-03 02:00:00,0.81385,0.8142,0.8138,0.8141,479399999.0
2008-09-03 02:01:00,0.8141,0.8142,0.81395,0.81405,301200000.0
2008-09-03 02:02:00,0.81405,0.8143,0.81405,0.8142,127600000.0
2008-09-03 02:03:00,0.8142,0.81425,0.81415,0.8142,73100000.0
2008-09-03 02:04:00,0.8142,0.8143,0.81385,0.8139,245400000.0
2008-09-03 02:05:00,0.81395,0.81405,0.8138,0.814,157900000.0
2008-09-03 02:06:00,0.814,0.81405,0.81375,0.8138,376600000.0
2008-09-03 02:07:00,0.81375,0.8138,0.8136,0.81365,97400000.0
2008-09-03 02:08:00,0.8138,0.8138,0.81375,0.81375,42600000.0
2008-09-03 02:09:00,0.8138,0.8139,0.8138,0.81385,311999998.0
2008-09-03 02:10:00,0.81385,0.8139,0.8136,0.81365,175699998.0
2008-09-03 02:11:00,0.8136,0.81365,0.8134,0.8134,246100000.0
2008-09-03 02:12:00,0.8134,0.81385,0.8134,0.81375,95500000.0
2008-09-03 02:13:00,0.81375,0.81395,0.8137,0.8137,51800000.0
2008-09-03 02:14:00,0.8138,0.8138,0.81355,0.81355,66300000.0
2008-09-03 02:15:00,0.81355,0.81355,0.81345,0.8135,42700000.0
2008-09-03 02:16:00,0.8135,0.8136,0.8135,0.8136,22700000.0
2008-09-03 02:17:00,0.8136,0.8136,0.81355,0.81355,23900000.0
2008-09-03 02:18:00,0.8136,0.8137,0.81345,0.81355,266300000.0
2008-09-03 02:19:00,0.8136,0.8136,0.8135,0.81355,52100000.0
2008-09-03 02:20:00,0.81355,0.8136,0.8135,0.8135,75100000.0
2008-09-03 02:21:00,0.8135,0.8137,0.8134,0.8136,164100000.0
2008-09-03 02:22:00,0.8136,0.8136,0.8135,0.8135,34800000.0
2008-09-03 02:23:00,0.81355,0.81355,0.81355,0.81355,26200000.0
2008-09-03 02:24:00,0.81355,0.81365,0.8135,0.81355,91200000.0
2008-09-03 02:25:00,0.81355,0.8136,0.81355,0.8136,8500000.0
2008-09-03 02:26:00,0.8136,0.8137,0.8135,0.8135,516199996.0
2008-09-03 02:27:00,0.8135,0.81365,0.81345,0.81365,299600000.0
2008-09-03 02:28:00,0.81365,0.8137,0.81355,0.8137,271300000.0
2008-09-03 02:29:00,0.81365,0.8138,0.8136,0.81375,283700000.0
2008-09-03 02:30:00,0.81375,0.81375,0.8136,0.8136,103100000.0
2008-09-03 02:31:00,0.8136,0.81375,0.8136,0.8137,174800000.0
2008-09-03 02:32:00,0.8137,0.81385,0.8137,0.81375,89900000.0
2008-09-03 02:33:00,0.8137,0.8137,0.81365,0.8137,87900000.0
2008-09-03 02:34:00,0.8137,0.81375,0.81365,0.81365,225800000.0
2008-09-03 02:35:00,0.8137,0.8138,0.81365,0.81375,210300000.0
2008-09-03 02:36:00,0.81375,0.8139,0.81375,0.8139,64900000.0
2008-09-03 02:37:00,0.8139,0.81395,0.81375,0.81375,153300000.0
2008-09-03 02:38:00,0.81375,0.81385,0.81375,0.8138,175200000.0
2008-09-03 02:39:00,0.81385,0.81385,0.81375,0.81375,180600000.0
2008-09-03 02:40:00,0.81375,0.81395,0.81375,0.81385,121000000.0
2008-09-03 02:41:00,0.81385,0.81385,0.8138,0.81385,175300000.0
2008-09-03 02:42:00,0.8138,0.81385,0.8138,0.81385,159600000.0
2008-09-03 02:43:00,0.81385,0.81385,0.8138,0.8138,201900001.0
2008-09-03 02:44:00,0.8138,0.8138,0.81375,0.81375,126800000.0
2008-09-03 02:45:00,0.8138,0.8138,0.81375,0.8138,77400000.0
2008-09-03 02:46:00,0.81375,0.8138,0.81375,0.8138,55600000.0
2008-09-03 02:47:00,0.8138,0.81385,0.81375,0.8138,160400000.0
2008-09-03 02:48:00,0.81385,0.814,0.81375,0.81375,83300000.0
2008-09-03 02:49:00,0.81375,0.8138,0.8136,0.8138,95200000.0
2008-09-03 02:50:00,0.8138,0.81395,0.8138,0.8139,185799999.0
2008-09-03 02:51:00,0.8139,0.8141,0.81385,0.8141,170300000.0
2008-09-03 02:52:00,0.8141,0.81415,0.814,0.81405,174000000.0
2008-09-03 02:53:00,0.814,0.8142,0.814,0.81415,215200000.0
2008-09-03 02:54:00,0.8142,0.8142,0.81405,0.81405,102799998.0
2008-09-03 02:55:00,0.81405,0.8142,0.814,0.81415,172600001.0
2008-09-03 02:56:00,0.8141,0.81415,0.814,0.81415,76900000.0
2008-09-03 02:57:00,0.81415,0.81415,0.81395,0.81405,145900000.0
2008-09-03 02:58:00,0.814,0.81405,0.81395,0.814,217400000.0
2008-09-03 02:59:00,0.814,0.8141,0.814,0.8141,174400000.0
2008-09-03 03:00:00,0.8141,0.81425,0.81405,0.8141,195599999.0
2008-09-03 03:01:00,0.8141,0.8141,0.814,0.81405,78300000.0
2008-09-03 03:02:00,0.814,0.81405,0.81395,0.81395,123900000.0
2008-09-03 03:03:00,0.814,0.81405,0.814,0.814,90100000.0
2008-09-03 03:04:00,0.81405,0.8141,0.814,0.81405,75999999.0
2008-09-03 03:05:00,0.8141,0.81415,0.8141,0.8141,41800000.0
2008-09-03 03:06:00,0.8141,0.8141,0.814,0.814,130399999.0
2008-09-03 03:07:00,0.814,0.8142,0.81395,0.8142,322800000.0
2008-09-03 03:08:00,0.8142,0.8142,0.81415,0.8142,54100000.0
2008-09-03 03:09:00,0.8142,0.8142,0.81415,0.8142,82400000.0
2008-09-03 03:10:00,0.8142,0.8142,0.81405,0.81405,97600000.0
2008-09-03 03:11:00,0.8141,0.81415,0.8139,0.814,418400001.0
2008-09-03 03:12:00,0.81405,0.81425,0.81405,0.8141,318099998.0
2008-09-03 03:13:00,0.8141,0.8141,0.8139,0.814,210900000.0
2008-09-03 03:14:00,0.81395,0.81395,0.81375,0.8138,217799999.0
2008-09-03 03:15:00,0.81375,0.8138,0.81375,0.8138,99100000.0
2008-09-03 03:16:00,0.8138,0.81385,0.8137,0.81385,132700000.0
2008-09-03 03:17:00,0.81385,0.81385,0.8138,0.8138,260900001.0
2008-09-03 03:18:00,0.8138,0.8138,0.8138,0.8138,111999999.0
2008-09-03 03:19:00,0.8138,0.8138,0.8138,0.8138,8300000.0
2008-09-03 03:20:00,0.8138,0.8138,0.8138,0.8138,8500000.0
2008-09-03 03:21:00,0.8138,0.8138,0.81375,0.81375,54900000.0
2008-09-03 03:22:00,0.81375,0.8138,0.81375,0.8138,140400000.0
2008-09-03 03:23:00,0.8138,0.8139,0.8138,0.8138,327900000.0
2008-09-03 03:24:00,0.8138,0.81415,0.8138,0.81395,328600000.0
2008-09-03 03:25:00,0.81395,0.8141,0.8138,0.8141,240299998.0
2008-09-03 03:26:00,0.8141,0.8142,0.8141,0.8141,172500000.0
2008-09-03 03:27:00,0.8141,0.81415,0.814,0.814,299299999.0
2008-09-03 03:28:00,0.814,0.814,0.81395,0.81395,81700000.0
2008-09-03 03:29:00,0.81395,0.814,0.81385,0.814,185700000.0
2008-09-03 03:30:00,0.814,0.814,0.8135,0.81375,83000000.0
2008-09-03 03:31:00,0.8138,0.8138,0.8135,0.8135,145200001.0
2008-09-03 03:32:00,0.8135,0.8138,0.8135,0.8135,57500000.0
2008-09-03 03:33:00,0.8135,0.8136,0.8134,0.8136,148700000.0
2008-09-03 03:34:00,0.81365,0.8138,0.8134,0.81345,122900000.0
2008-09-03 03:35:00,0.8135,0.81365,0.81345,0.81365,191900000.0
2008-09-03 03:36:00,0.81365,0.81365,0.8136,0.8136,93900000.0
2008-09-03 03:37:00,0.8136,0.8136,0.8135,0.8135,12700000.0
2008-09-03 03:38:00,0.81355,0.81365,0.8135,0.81355,210199996.0
2008-09-03 03:39:00,0.8135,0.8136,0.81345,0.8136,150800000.0
2008-09-03 03:40:00,0.8136,0.81375,0.8136,0.81375,112900000.0
2008-09-03 03:41:00,0.8137,0.8137,0.8135,0.8135,90000000.0
2008-09-03 03:42:00,0.8135,0.81355,0.8135,0.81355,16200000.0
2008-09-03 03:43:00,0.81355,0.81365,0.81355,0.8136,70300000.0
2008-09-03 03:44:00,0.8136,0.8136,0.81345,0.8135,138400000.0
2008-09-03 03:45:00,0.8135,0.81365,0.81345,0.81365,113800000.0
2008-09-03 03:46:00,0.81365,0.81395,0.81365,0.81375,235300000.0
2008-09-03 03:47:00,0.81375,0.8138,0.81375,0.8138,75200000.0
2008-09-03 03:48:00,0.8138,0.81385,0.81375,0.81375,121800000.0
2008-09-03 03:49:00,0.81375,0.8138,0.81375,0.8138,12200000.0
2008-09-03 03:50:00,0.8138,0.8138,0.81375,0.8138,25600000.0
2008-09-03 03:51:00,0.8138,0.8138,0.81365,0.81365,10500000.0
2008-09-03 03:52:00,0.81365,0.81395,0.81365,0.8139,156500000.0
2008-09-03 03:53:00,0.81395,0.814,0.8139,0.81395,165500000.0
2008-09-03 03:54:00,0.81395,0.81405,0.81395,0.81405,37500000.0
2008-09-03 03:55:00,0.81405,0.81415,0.81375,0.8138,239400000.0
2008-09-03 03:56:00,0.81375,0.81405,0.81375,0.814,457100000.0
2008-09-03 03:57:00,0.814,0.81405,0.8137,0.814,350499999.0
2008-09-03 03:58:00,0.814,0.81415,0.814,0.81415,196700000.0
2008-09-03 03:59:00,0.81415,0.81425,0.814,0.81415,330100000.0
2008-09-03 04:00:00,0.81415,0.81415,0.8138,0.8138,175000000.0
2008-09-03 04:01:00,0.8138,0.8141,0.8138,0.814,244900000.0
2008-09-03 04:02:00,0.814,0.814,0.81395,0.814,41600000.0
2008-09-03 04:03:00,0.814,0.814,0.81375,0.81395,144100000.0
2008-09-03 04:04:00,0.81395,0.81395,0.8139,0.8139,14300000.0
2008-09-03 04:05:00,0.8139,0.81395,0.81385,0.8139,173399997.0
2008-09-03 04:06:00,0.81385,0.81395,0.81385,0.81395,53800000.0
2008-09-03 04:07:00,0.814,0.814,0.81385,0.81385,38600000.0
2008-09-03 04:08:00,0.81385,0.8139,0.8138,0.8139,153000000.0
2008-09-03 04:09:00,0.8139,0.8139,0.81375,0.81375,87400000.0
2008-09-03 04:10:00,0.81375,0.8138,0.81375,0.81375,11000000.0
2008-09-03 04:11:00,0.81375,0.8139,0.81375,0.8138,174900000.0
2008-09-03 04:12:00,0.8138,0.814,0.81375,0.8138,99100000.0
2008-09-03 04:13:00,0.81375,0.8138,0.81375,0.8138,45700000.0
2008-09-03 04:14:00,0.81375,0.8139,0.81375,0.8139,74700000.0
2008-09-03 04:15:00,0.81395,0.81395,0.8139,0.8139,43400000.0
2008-09-03 04:16:00,0.8139,0.8139,0.8139,0.8139,96600000.0
2008-09-03 04:17:00,0.8139,0.814,0.8139,0.8139,52000000.0
2008-09-03 04:18:00,0.8139,0.8139,0.8138,0.8138,27000000.0
2008-09-03 04:19:00,0.8138,0.81395,0.8138,0.81385,89500000.0
2008-09-03 04:20:00,0.8139,0.8139,0.81385,0.8139,21300000.0
2008-09-03 04:21:00,0.81395,0.81395,0.81385,0.81385,53300000.0
2008-09-03 04:22:00,0.8139,0.814,0.8139,0.8139,76100000.0
2008-09-03 04:23:00,0.81395,0.81395,0.81385,0.8139,39000000.0
2008-09-03 04:24:00,0.8139,0.814,0.8139,0.814,57600000.0
2008-09-03 04:25:00,0.814,0.8141,0.814,0.81405,70700000.0
2008-09-03 04:26:00,0.81405,0.8141,0.81405,0.8141,57700000.0
2008-09-03 04:27:00,0.8141,0.8141,0.81405,0.81405,53300000.0
2008-09-03 04:28:00,0.814,0.81405,0.81395,0.814,127700000.0
2008-09-03 04:29:00,0.8141,0.8141,0.8141,0.8141,58200000.0
2008-09-03 04:30:00,0.8141,0.8141,0.8141,0.8141,117400000.0
2008-09-03 04:31:00,0.8141,0.8141,0.8139,0.814,204700000.0
2008-09-03 04:32:00,0.814,0.814,0.8139,0.81395,136200000.0
2008-09-03 04:33:00,0.81395,0.81395,0.8139,0.8139,12800000.0
2008-09-03 04:34:00,0.81405,0.81405,0.8139,0.814,103000000.0
2008-09-03 04:35:00,0.814,0.814,0.81395,0.814,38200000.0
2008-09-03 04:36:00,0.814,0.814,0.8139,0.8139,186600000.0
2008-09-03 04:37:00,0.8139,0.8139,0.81385,0.81385,49100000.0
2008-09-03 04:38:00,0.81385,0.81395,0.81385,0.8139,153500000.0
2008-09-03 04:39:00,0.81395,0.81395,0.8139,0.8139,54700000.0
2008-09-03 04:40:00,0.81395,0.81405,0.8138,0.8139,397299999.0
2008-09-03 04:41:00,0.8139,0.8141,0.8139,0.814,441799998.0
2008-09-03 04:42:00,0.81405,0.81415,0.81385,0.8139,88500000.0
2008-09-03 04:43:00,0.8139,0.81405,0.8139,0.8139,55500000.0
2008-09-03 04:44:00,0.814,0.814,0.81395,0.81395,39900000.0
2008-09-03 04:45:00,0.8139,0.8139,0.8138,0.8138,279900000.0
2008-09-03 04:46:00,0.8138,0.81405,0.8138,0.814,190100001.0
2008-09-03 04:47:00,0.8141,0.8141,0.81395,0.814,56700000.0
2008-09-03 04:48:00,0.814,0.814,0.8138,0.81395,116400000.0
2008-09-03 04:49:00,0.81395,0.81395,0.81375,0.81375,245100000.0
2008-09-03 04:50:00,0.81375,0.81385,0.81375,0.81375,296200000.0
2008-09-03 04:51:00,0.8138,0.8139,0.81375,0.81385,88800000.0
2008-09-03 04:52:00,0.81385,0.81395,0.81385,0.81395,22500000.0
2008-09-03 04:53:00,0.81395,0.81405,0.8139,0.8139,54100000.0
2008-09-03 04:54:00,0.8139,0.814,0.8139,0.81395,79800000.0
2008-09-03 04:55:00,0.81395,0.814,0.81395,0.81395,42500000.0
2008-09-03 04:56:00,0.81395,0.81395,0.81385,0.8139,38800000.0
2008-09-03 04:57:00,0.81385,0.81385,0.8137,0.81375,59300000.0
2008-09-03 04:58:00,0.8138,0.8138,0.8135,0.8136,65700000.0
2008-09-03 04:59:00,0.8138,0.8138,0.8136,0.8138,23900000.0
2008-09-03 05:00:00,0.8138,0.8138,0.8136,0.8138,25000000.0
2008-09-03 05:01:00,0.8138,0.8138,0.81355,0.81365,44800000.0
2008-09-03 05:02:00,0.8136,0.81365,0.8136,0.8136,38600000.0
2008-09-03 05:03:00,0.8136,0.8136,0.8134,0.81345,188300000.0
2008-09-03 05:04:00,0.8135,0.8136,0.8134,0.81355,213200000.0
2008-09-03 05:05:00,0.81355,0.8136,0.8134,0.8136,107100000.0
2008-09-03 05:06:00,0.81335,0.8136,0.81335,0.81335,41800000.0
2008-09-03 05:07:00,0.8134,0.8136,0.81335,0.8136,63000000.0
2008-09-03 05:08:00,0.8136,0.81365,0.8135,0.81355,95800000.0
2008-09-03 05:09:00,0.81355,0.8136,0.8135,0.8135,81100000.0
2008-09-03 05:10:00,0.8135,0.8135,0.81345,0.8135,24600000.0
2008-09-03 05:11:00,0.8135,0.81355,0.81345,0.81345,71400000.0
2008-09-03 05:12:00,0.8135,0.8135,0.8135,0.8135,91100000.0
2008-09-03 05:13:00,0.81345,0.8135,0.81345,0.8135,49100000.0
2008-09-03 05:14:00,0.8135,0.8135,0.8135,0.8135,17400000.0
2008-09-03 05:15:00,0.8135,0.8135,0.8135,0.8135,33500000.0
2008-09-03 05:16:00,0.81355,0.81355,0.8135,0.8135,9600000.0
2008-09-03 05:17:00,0.8135,0.81355,0.8134,0.8135,101999998.0
2008-09-03 05:18:00,0.8135,0.81355,0.8134,0.8134,131600000.0
2008-09-03 05:19:00,0.8134,0.81355,0.8134,0.81355,121200000.0
2008-09-03 05:20:00,0.81355,0.81355,0.8135,0.8135,21500000.0
2008-09-03 05:21:00,0.8135,0.81355,0.8135,0.8135,71500000.0
2008-09-03 05:22:00,0.8135,0.8135,0.8134,0.81345,40900000.0
2008-09-03 05:23:00,0.81345,0.8135,0.8134,0.8135,109800000.0
2008-09-03 05:24:00,0.81345,0.8135,0.8134,0.81345,76400000.0
2008-09-03 05:25:00,0.81345,0.81355,0.81345,0.81355,78800000.0
2008-09-03 05:26:00,0.81355,0.81355,0.8135,0.8135,357599998.0
2008-09-03 05:27:00,0.8135,0.8135,0.8135,0.8135,107200000.0
2008-09-03 05:28:00,0.8135,0.8136,0.8135,0.8135,78899998.0
2008-09-03 05:29:00,0.81355,0.8136,0.81345,0.81345,153900001.0
2008-09-03 05:30:00,0.8134,0.81345,0.8134,0.81345,110600000.0
2008-09-03 05:31:00,0.81345,0.8135,0.8134,0.8135,202200000.0
2008-09-03 05:32:00,0.8134,0.81345,0.8134,0.8134,263300000.0
2008-09-03 05:33:00,0.8134,0.8134,0.8134,0.8134,159700000.0
2008-09-03 05:34:00,0.8134,0.8134,0.8134,0.8134,44500000.0
2008-09-03 05:35:00,0.8134,0.8134,0.8134,0.8134,19000000.0
2008-09-03 05:36:00,0.8134,0.8134,0.8134,0.8134,20700000.0
2008-09-03 05:37:00,0.8134,0.8136,0.8134,0.8135,201400000.0
2008-09-03 05:38:00,0.81355,0.81355,0.81345,0.8135,59700000.0
2008-09-03 05:39:00,0.81345,0.81345,0.81345,0.81345,14500000.0
2008-09-03 05:40:00,0.8134,0.8135,0.8134,0.81345,60300000.0
2008-09-03 05:41:00,0.8135,0.8135,0.81345,0.8135,14900000.0
2008-09-03 05:42:00,0.81345,0.8135,0.81345,0.8135,81000001.0
2008-09-03 05:43:00,0.81355,0.8136,0.81355,0.81355,23100000.0
2008-09-03 05:44:00,0.81355,0.81355,0.8134,0.8135,62000000.0
2008-09-03 05:45:00,0.81355,0.81355,0.81345,0.8135,38300000.0
2008-09-03 05:46:00,0.81345,0.8135,0.81345,0.8135,10600000.0
2008-09-03 05:47:00,0.8135,0.81355,0.81345,0.81355,18200000.0
2008-09-03 05:48:00,0.8135,0.8136,0.8135,0.81355,35900000.0
2008-09-03 05:49:00,0.81355,0.8137,0.8135,0.8137,200100000.0
2008-09-03 05:50:00,0.8137,0.81375,0.8137,0.81375,78100000.0
2008-09-03 05:51:00,0.81375,0.81375,0.8137,0.8137,127700000.0
2008-09-03 05:52:00,0.8137,0.8137,0.8136,0.8137,156700000.0
2008-09-03 05:53:00,0.8137,0.8137,0.81365,0.81365,141200000.0
2008-09-03 05:54:00,0.8136,0.8137,0.8136,0.8137,61100000.0
2008-09-03 05:55:00,0.81365,0.81375,0.8136,0.81375,206900000.0
2008-09-03 05:56:00,0.8137,0.8137,0.81365,0.8137,98400000.0
2008-09-03 05:57:00,0.8137,0.8137,0.81355,0.81365,186900000.0
2008-09-03 05:58:00,0.81365,0.81365,0.8136,0.8136,242000000.0
2008-09-03 05:59:00,0.8136,0.81365,0.8135,0.8135,188099999.0
2008-09-03 06:00:00,0.8135,0.8135,0.8134,0.8134,636300000.0
2008-09-03 06:01:00,0.8134,0.81345,0.8134,0.81345,107700000.0
2008-09-03 06:02:00,0.81345,0.8135,0.8134,0.8134,472099999.0
2008-09-03 06:03:00,0.8134,0.8134,0.8134,0.8134,60700000.0
2008-09-03 06:04:00,0.8134,0.8134,0.8134,0.8134,29000000.0
2008-09-03 06:05:00,0.8134,0.8134,0.8133,0.8133,205400000.0
2008-09-03 06:06:00,0.8133,0.8133,0.8133,0.8133,105200001.0
2008-09-03 06:07:00,0.8133,0.8134,0.8133,0.81335,198400002.0
2008-09-03 06:08:00,0.81335,0.8134,0.81335,0.81335,40400000.0
2008-09-03 06:09:00,0.81335,0.8135,0.8133,0.8135,445299997.0
2008-09-03 06:10:00,0.8135,0.81385,0.8135,0.81385,479000000.0
2008-09-03 06:11:00,0.81385,0.81385,0.8135,0.8138,282000001.0
2008-09-03 06:12:00,0.8138,0.81445,0.81375,0.81435,576799997.0
2008-09-03 06:13:00,0.8143,0.8152,0.81415,0.8151,787200002.0
2008-09-03 06:14:00,0.8151,0.8158,0.81415,0.81455,986200002.0
2008-09-03 06:15:00,0.81455,0.8148,0.81415,0.81435,733300000.0
2008-09-03 06:16:00,0.8144,0.8146,0.81415,0.81435,581800000.0
2008-09-03 06:17:00,0.81435,0.81475,0.814,0.81465,518000000.0
2008-09-03 06:18:00,0.8147,0.81475,0.8143,0.81435,381800000.0
2008-09-03 06:19:00,0.81435,0.81435,0.81405,0.81405,451800000.0
2008-09-03 06:20:00,0.814,0.8144,0.81395,0.8144,268100000.0
2008-09-03 06:21:00,0.8144,0.81455,0.81405,0.8141,826000002.0
2008-09-03 06:22:00,0.8141,0.8147,0.81405,0.8143,508700000.0
2008-09-03 06:23:00,0.8142,0.81445,0.81405,0.81425,347000000.0
2008-09-03 06:24:00,0.81425,0.81445,0.81405,0.81425,329000000.0
2008-09-03 06:25:00,0.81425,0.8143,0.8141,0.81425,381099999.0
2008-09-03 06:26:00,0.8142,0.8143,0.8142,0.81425,247600000.0
2008-09-03 06:27:00,0.81425,0.8144,0.81425,0.8143,458700001.0
2008-09-03 06:28:00,0.8143,0.8144,0.8143,0.8144,706099996.0
2008-09-03 06:29:00,0.8144,0.8145,0.81435,0.81435,224300000.0
2008-09-03 06:30:00,0.81435,0.8146,0.81435,0.81445,377400000.0
2008-09-03 06:31:00,0.81445,0.8146,0.8143,0.81435,493700000.0
2008-09-03 06:32:00,0.81435,0.81455,0.81415,0.81425,358000001.0
2008-09-03 06:33:00,0.81425,0.8144,0.814,0.81415,417600000.0
2008-09-03 06:34:00,0.81415,0.8142,0.8136,0.8138,619300000.0
2008-09-03 06:35:00,0.8138,0.81415,0.81375,0.8138,657000000.0
2008-09-03 06:36:00,0.81385,0.8141,0.8138,0.8139,484800000.0
2008-09-03 06:37:00,0.8139,0.814,0.81385,0.8139,314299999.0
2008-09-03 06:38:00,0.8139,0.81405,0.8139,0.81405,432199998.0
2008-09-03 06:39:00,0.8141,0.8145,0.8141,0.8144,739200000.0
2008-09-03 06:40:00,0.8144,0.8146,0.8141,0.81445,456500000.0
2008-09-03 06:41:00,0.8144,0.8145,0.8143,0.81435,194800000.0
2008-09-03 06:42:00,0.81435,0.81445,0.81425,0.81425,125500000.0
2008-09-03 06:43:00,0.8143,0.8145,0.81425,0.8144,349200000.0
2008-09-03 06:44:00,0.8144,0.81455,0.8142,0.81425,489900000.0
2008-09-03 06:45:00,0.81425,0.8147,0.81425,0.81455,430399999.0
2008-09-03 06:46:00,0.81455,0.81455,0.8143,0.81435,624800000.0
2008-09-03 06:47:00,0.8143,0.81435,0.81425,0.8143,266600000.0
2008-09-03 06:48:00,0.8144,0.8146,0.81425,0.8145,411300000.0
2008-09-03 06:49:00,0.81455,0.8147,0.8145,0.81465,233000000.0
2008-09-03 06:50:00,0.81465,0.81465,0.81425,0.8143,467999999.0
2008-09-03 06:51:00,0.8143,0.8145,0.81425,0.81425,700200000.0
2008-09-03 06:52:00,0.81425,0.8143,0.8142,0.8143,569000000.0
2008-09-03 06:53:00,0.8143,0.81455,0.81425,0.81445,512300000.0
2008-09-03 06:54:00,0.81445,0.81475,0.81435,0.81475,381400000.0
2008-09-03 06:55:00,0.81475,0.81475,0.8144,0.8145,237000000.0
2008-09-03 06:56:00,0.8145,0.8147,0.81435,0.81455,591100000.0
2008-09-03 06:57:00,0.81455,0.81465,0.81445,0.8146,485000000.0
2008-09-03 06:58:00,0.8146,0.8148,0.8145,0.8147,416800000.0
2008-09-03 06:59:00,0.8147,0.8147,0.81455,0.8146,153900000.0
2008-09-03 07:00:00,0.8146,0.81465,0.8145,0.8146,159800000.0
2008-09-03 07:01:00,0.8146,0.81475,0.81455,0.81465,377700000.0
2008-09-03 07:02:00,0.81465,0.81465,0.81445,0.81455,459000000.0
2008-09-03 07:03:00,0.81455,0.8146,0.8145,0.81455,557000000.0
2008-09-03 07:04:00,0.8146,0.8147,0.81455,0.81455,257400000.0
2008-09-03 07:05:00,0.81455,0.81455,0.81455,0.81455,103800000.0
2008-09-03 07:06:00,0.81455,0.81455,0.81435,0.8144,663700002.0
2008-09-03 07:07:00,0.8144,0.8145,0.81435,0.8145,370700003.0
2008-09-03 07:08:00,0.81445,0.8145,0.81435,0.8144,203699998.0
2008-09-03 07:09:00,0.8144,0.8146,0.81425,0.81445,238500000.0
2008-09-03 07:10:00,0.81445,0.81455,0.8142,0.81425,386200000.0
2008-09-03 07:11:00,0.81425,0.81455,0.81425,0.81445,267700000.0
2008-09-03 07:12:00,0.81445,0.8145,0.81435,0.81445,218700000.0
2008-09-03 07:13:00,0.81445,0.81455,0.8143,0.81445,394100000.0
2008-09-03 07:14:00,0.8144,0.81445,0.81425,0.81425,351100000.0
2008-09-03 07:15:00,0.81425,0.81425,0.81395,0.81395,208100000.0
2008-09-03 07:16:00,0.81395,0.8141,0.8139,0.81395,616000000.0
2008-09-03 07:17:00,0.81395,0.814,0.81375,0.8138,959800001.0
2008-09-03 07:18:00,0.8138,0.8139,0.81375,0.8138,436500000.0
2008-09-03 07:19:00,0.81385,0.81395,0.81375,0.81385,546999999.0
2008-09-03 07:20:00,0.81385,0.8142,0.81385,0.81405,392300002.0
2008-09-03 07:21:00,0.81405,0.8142,0.81385,0.8141,622600001.0
2008-09-03 07:22:00,0.8141,0.81445,0.81405,0.81445,179100000.0
2008-09-03 07:23:00,0.8145,0.8146,0.81435,0.8145,294000000.0
2008-09-03 07:24:00,0.8145,0.8147,0.81445,0.81455,88800000.0
2008-09-03 07:25:00,0.81455,0.81455,0.81445,0.8145,270000000.0
2008-09-03 07:26:00,0.8145,0.81455,0.81445,0.8145,248599999.0
2008-09-03 07:27:00,0.8145,0.81475,0.81445,0.8145,407000000.0
2008-09-03 07:28:00,0.8146,0.81475,0.8145,0.8147,183000000.0
2008-09-03 07:29:00,0.8147,0.8149,0.8145,0.8149,366600000.0
2008-09-03 07:30:00,0.8149,0.815,0.8147,0.81475,691199994.0
2008-09-03 07:31:00,0.81475,0.81475,0.81465,0.8147,576800000.0
2008-09-03 07:32:00,0.8147,0.8147,0.8147,0.8147,156600000.0
2008-09-03 07:33:00,0.81465,0.8147,0.81455,0.81455,169500000.0
2008-09-03 07:34:00,0.8146,0.8147,0.81455,0.8146,161500000.0
2008-09-03 07:35:00,0.8146,0.81465,0.81455,0.8146,41600000.0
2008-09-03 07:36:00,0.8146,0.8146,0.81445,0.81455,493600000.0
2008-09-03 07:37:00,0.81455,0.81455,0.81445,0.8145,139700001.0
2008-09-03 07:38:00,0.8144,0.8144,0.81425,0.81435,187400001.0
2008-09-03 07:39:00,0.8144,0.8145,0.8143,0.8145,283400000.0
2008-09-03 07:40:00,0.8145,0.8145,0.81445,0.8145,233400000.0
2008-09-03 07:41:00,0.8146,0.8146,0.81435,0.81435,567500002.0
2008-09-03 07:42:00,0.81435,0.8144,0.81435,0.8144,235300000.0
2008-09-03 07:43:00,0.8144,0.8145,0.8143,0.81435,359799999.0
2008-09-03 07:44:00,0.81435,0.81445,0.8143,0.81435,340500000.0
2008-09-03 07:45:00,0.81435,0.8145,0.81435,0.81445,208100000.0
2008-09-03 07:46:00,0.81445,0.81465,0.8144,0.8145,577500000.0
2008-09-03 07:47:00,0.8145,0.8145,0.8143,0.8144,576900000.0
2008-09-03 07:48:00,0.8144,0.8146,0.8143,0.8143,442800001.0
2008-09-03 07:49:00,0.8143,0.81455,0.81425,0.81455,400500000.0
2008-09-03 07:50:00,0.81455,0.81455,0.81445,0.8145,145100000.0
2008-09-03 07:51:00,0.8145,0.8147,0.8145,0.81465,192100000.0
2008-09-03 07:52:00,0.81465,0.81465,0.81435,0.8144,304200000.0
2008-09-03 07:53:00,0.8144,0.81455,0.81425,0.81445,403500000.0
2008-09-03 07:54:00,0.81445,0.8145,0.8142,0.8145,747300000.0
2008-09-03 07:55:00,0.8144,0.8144,0.8142,0.8144,462200001.0
2008-09-03 07:56:00,0.81435,0.8145,0.8142,0.81425,514100004.0
2008-09-03 07:57:00,0.81425,0.8144,0.81425,0.81425,328900000.0
2008-09-03 07:58:00,0.8142,0.8143,0.81415,0.81415,645900000.0
2008-09-03 07:59:00,0.81415,0.81455,0.81415,0.8145,328800000.0
2008-09-03 08:00:00,0.8145,0.8146,0.81435,0.8146,256200000.0
2008-09-03 08:01:00,0.81455,0.8146,0.81455,0.8146,122600000.0
2008-09-03 08:02:00,0.8146,0.8147,0.8145,0.81455,140900000.0
2008-09-03 08:03:00,0.8146,0.8149,0.81445,0.8145,204600000.0
2008-09-03 08:04:00,0.81455,0.81485,0.81445,0.8148,248300000.0
2008-09-03 08:05:00,0.8148,0.81485,0.81465,0.81465,221500000.0
2008-09-03 08:06:00,0.81465,0.8147,0.81435,0.81435,135600000.0
2008-09-03 08:07:00,0.81435,0.8145,0.8143,0.81445,196400000.0
2008-09-03 08:08:00,0.8144,0.8146,0.81435,0.8145,195800000.0
2008-09-03 08:09:00,0.8145,0.8148,0.8145,0.8147,239200000.0
2008-09-03 08:10:00,0.8147,0.8147,0.81445,0.8145,85100000.0
2008-09-03 08:11:00,0.8145,0.81455,0.81445,0.8145,110300000.0
2008-09-03 08:12:00,0.81455,0.8146,0.81445,0.8145,163800000.0
2008-09-03 08:13:00,0.81455,0.8146,0.81425,0.81435,198700000.0
2008-09-03 08:14:00,0.81435,0.81445,0.8143,0.8143,309100000.0
2008-09-03 08:15:00,0.8143,0.81435,0.81395,0.81435,264800000.0
2008-09-03 08:16:00,0.81435,0.81455,0.81415,0.8143,251500000.0
2008-09-03 08:17:00,0.8143,0.8143,0.81405,0.8141,271300000.0
2008-09-03 08:18:00,0.81405,0.8143,0.81405,0.8141,204300000.0
2008-09-03 08:19:00,0.81415,0.81415,0.81385,0.8139,286700000.0
2008-09-03 08:20:00,0.8139,0.81395,0.8138,0.8139,193800000.0
2008-09-03 08:21:00,0.81395,0.8141,0.81395,0.81395,155000000.0
2008-09-03 08:22:00,0.814,0.8141,0.8139,0.8139,260599999.0
2008-09-03 08:23:00,0.8139,0.81415,0.8139,0.81415,92800000.0
2008-09-03 08:24:00,0.8141,0.81435,0.8141,0.8142,339100000.0
2008-09-03 08:25:00,0.8142,0.8142,0.81405,0.8142,74000000.0
2008-09-03 08:26:00,0.8142,0.8146,0.8142,0.8145,146400000.0
2008-09-03 08:27:00,0.8145,0.8146,0.81425,0.81425,115200000.0
2008-09-03 08:28:00,0.8143,0.81445,0.81425,0.81435,78400000.0
2008-09-03 08:29:00,0.81435,0.81435,0.8141,0.8141,147600000.0
2008-09-03 08:30:00,0.8143,0.8144,0.81415,0.8143,166400000.0
2008-09-03 08:31:00,0.8143,0.8144,0.81425,0.81425,264700000.0
2008-09-03 08:32:00,0.81425,0.81445,0.81425,0.8144,255900000.0
2008-09-03 08:33:00,0.81435,0.81445,0.8142,0.8144,284300000.0
2008-09-03 08:34:00,0.8144,0.81455,0.81435,0.81455,258200000.0
2008-09-03 08:35:00,0.8145,0.8145,0.8142,0.81435,344600000.0
2008-09-03 08:36:00,0.81435,0.8144,0.81425,0.8144,243300000.0
2008-09-03 08:37:00,0.8144,0.8145,0.8143,0.8144,183300000.0
2008-09-03 08:38:00,0.81435,0.8147,0.81435,0.8147,317500000.0
2008-09-03 08:39:00,0.81465,0.8151,0.81465,0.8149,308000000.0
2008-09-03 08:40:00,0.81485,0.81505,0.8148,0.81505,163100000.0
2008-09-03 08:41:00,0.8151,0.8152,0.81495,0.81505,241500000.0
2008-09-03 08:42:00,0.81505,0.81505,0.81435,0.81475,525499999.0
2008-09-03 08:43:00,0.8147,0.81485,0.81435,0.81435,528000000.0
2008-09-03 08:44:00,0.81435,0.8146,0.81435,0.8145,376600000.0
2008-09-03 08:45:00,0.8145,0.8145,0.81415,0.8142,447000000.0
2008-09-03 08:46:00,0.81425,0.81445,0.81415,0.81435,784800000.0
2008-09-03 08:47:00,0.81435,0.81445,0.8141,0.8143,890300000.0
2008-09-03 08:48:00,0.81425,0.8144,0.81415,0.81415,406300000.0
2008-09-03 08:49:00,0.81415,0.8143,0.8141,0.81415,460200000.0
2008-09-03 08:50:00,0.81415,0.81425,0.81395,0.81395,879899998.0
2008-09-03 08:51:00,0.814,0.814,0.8138,0.8139,495900000.0
2008-09-03 08:52:00,0.8139,0.8142,0.81385,0.8141,550900000.0
2008-09-03 08:53:00,0.8141,0.81425,0.81405,0.8142,604100000.0
2008-09-03 08:54:00,0.8142,0.8144,0.814,0.8143,635400000.0
2008-09-03 08:55:00,0.8143,0.8145,0.8142,0.81445,410000000.0
2008-09-03 08:56:00,0.81445,0.81445,0.8141,0.8141,436400000.0
2008-09-03 08:57:00,0.8141,0.8143,0.81405,0.81425,331300000.0
2008-09-03 08:58:00,0.8143,0.81455,0.8142,0.8145,338900000.0
2008-09-03 08:59:00,0.81455,0.8147,0.81455,0.8147,300500000.0
2008-09-03 09:00:00,0.8147,0.8147,0.81465,0.8147,127900000.0
2008-09-03 09:01:00,0.8147,0.8148,0.81465,0.8147,182000000.0
2008-09-03 09:02:00,0.8147,0.81475,0.81465,0.8147,403800000.0
2008-09-03 09:03:00,0.8147,0.81475,0.81465,0.81465,385900000.0
2008-09-03 09:04:00,0.81465,0.8147,0.81445,0.81445,317900000.0
2008-09-03 09:05:00,0.8145,0.8145,0.81435,0.81435,297900000.0
2008-09-03 09:06:00,0.8144,0.8144,0.8142,0.8144,249000000.0
2008-09-03 09:07:00,0.8144,0.8144,0.81425,0.81425,132900000.0
2008-09-03 09:08:00,0.8142,0.8142,0.81415,0.81415,210500000.0
2008-09-03 09:09:00,0.8142,0.81425,0.81405,0.81415,195100000.0
2008-09-03 09:10:00,0.81415,0.81445,0.8141,0.8144,454400000.0
2008-09-03 09:11:00,0.8144,0.8145,0.8143,0.8144,467200000.0
2008-09-03 09:12:00,0.8144,0.81445,0.81435,0.81435,291800000.0
2008-09-03 09:13:00,0.81435,0.8144,0.81425,0.8143,219300000.0
2008-09-03 09:14:00,0.8143,0.8143,0.8142,0.8143,262600000.0
2008-09-03 09:15:00,0.8143,0.81445,0.81425,0.8144,553900000.0
2008-09-03 09:16:00,0.81445,0.8147,0.81445,0.8145,599600000.0
2008-09-03 09:17:00,0.8145,0.81465,0.81435,0.81435,564100000.0
2008-09-03 09:18:00,0.8143,0.81455,0.8142,0.81455,629200000.0
2008-09-03 09:19:00,0.8146,0.8147,0.81445,0.81455,674500000.0
2008-09-03 09:20:00,0.81455,0.81455,0.814,0.814,821500000.0
2008-09-03 09:21:00,0.814,0.81415,0.81395,0.81405,618200000.0
2008-09-03 09:22:00,0.8141,0.8141,0.81395,0.81395,243300000.0
2008-09-03 09:23:00,0.81395,0.8142,0.81395,0.81415,732200000.0
2008-09-03 09:24:00,0.81415,0.81445,0.81415,0.8144,716200000.0
2008-09-03 09:25:00,0.8144,0.8145,0.81425,0.81425,592100000.0
2008-09-03 09:26:00,0.81425,0.81425,0.81405,0.81405,759800000.0
2008-09-03 09:27:00,0.81405,0.81415,0.81395,0.81415,538400000.0
2008-09-03 09:28:00,0.8141,0.8144,0.8141,0.81415,753500001.0
2008-09-03 09:29:00,0.81415,0.8142,0.814,0.81405,879500000.0
2008-09-03 09:30:00,0.814,0.8141,0.8139,0.81395,666800000.0
2008-09-03 09:31:00,0.81395,0.8143,0.81395,0.81415,544400000.0
2008-09-03 09:32:00,0.8141,0.81445,0.8141,0.81425,714400000.0
2008-09-03 09:33:00,0.81425,0.81425,0.81405,0.8142,582100000.0
2008-09-03 09:34:00,0.8142,0.8142,0.81395,0.814,431800000.0
2008-09-03 09:35:00,0.814,0.81415,0.81385,0.814,565100000.0
2008-09-03 09:36:00,0.814,0.8144,0.81395,0.81425,627600000.0
2008-09-03 09:37:00,0.81425,0.81445,0.8142,0.81445,722100000.0
2008-09-03 09:38:00,0.81445,0.81445,0.81395,0.814,667399998.0
2008-09-03 09:39:00,0.814,0.81405,0.81375,0.81375,590800000.0
2008-09-03 09:40:00,0.8138,0.8139,0.81355,0.81385,613599998.0
2008-09-03 09:41:00,0.81385,0.8139,0.8137,0.8137,626400000.0
2008-09-03 09:42:00,0.8137,0.8141,0.8137,0.8141,603800000.0
2008-09-03 09:43:00,0.8141,0.8141,0.81375,0.8138,691000000.0
2008-09-03 09:44:00,0.8138,0.8139,0.8135,0.8136,685456999.0
2008-09-03 09:45:00,0.8136,0.8138,0.81355,0.81375,588900000.0
2008-09-03 09:46:00,0.81375,0.8138,0.8137,0.8138,213300000.0
2008-09-03 09:47:00,0.8138,0.8139,0.8137,0.8138,332800000.0
2008-09-03 09:48:00,0.8138,0.81385,0.81375,0.81375,454800000.0
2008-09-03 09:49:00,0.81375,0.81395,0.8137,0.81385,473500000.0
2008-09-03 09:50:00,0.81385,0.81395,0.81385,0.8139,294900000.0
2008-09-03 09:51:00,0.8139,0.81395,0.8138,0.8138,371300000.0
2008-09-03 09:52:00,0.8138,0.814,0.8138,0.81395,391900000.0
2008-09-03 09:53:00,0.81395,0.814,0.8138,0.8139,595100001.0
2008-09-03 09:54:00,0.8139,0.81415,0.8138,0.81415,550399999.0
2008-09-03 09:55:00,0.8141,0.81445,0.8141,0.8143,413200000.0
2008-09-03 09:56:00,0.8143,0.81445,0.81425,0.81435,487700000.0
2008-09-03 09:57:00,0.81435,0.8144,0.8142,0.8142,263400000.0
2008-09-03 09:58:00,0.8142,0.8147,0.81405,0.8147,379400000.0
2008-09-03 09:59:00,0.8147,0.81515,0.8147,0.8149,450099999.0
2008-09-03 10:00:00,0.8149,0.81505,0.8147,0.81475,451700000.0
2008-09-03 10:01:00,0.81475,0.81475,0.8144,0.81445,442100000.0
2008-09-03 10:02:00,0.81445,0.81455,0.8144,0.8145,328100000.0
2008-09-03 10:03:00,0.8145,0.81475,0.8145,0.8146,235000000.0
2008-09-03 10:04:00,0.8146,0.8147,0.8144,0.8145,518199998.0
2008-09-03 10:05:00,0.8145,0.81455,0.8145,0.8145,172800000.0
2008-09-03 10:06:00,0.8145,0.8147,0.8143,0.8143,376300000.0
2008-09-03 10:07:00,0.81435,0.8144,0.8143,0.81435,296200000.0
2008-09-03 10:08:00,0.81435,0.81475,0.81435,0.8147,463600003.0
2008-09-03 10:09:00,0.8147,0.8148,0.81445,0.8148,418100005.0
2008-09-03 10:10:00,0.8148,0.8153,0.81475,0.8151,485900000.0
2008-09-03 10:11:00,0.8151,0.81545,0.815,0.815,656200000.0
2008-09-03 10:12:00,0.815,0.81525,0.8149,0.8151,318000000.0
2008-09-03 10:13:00,0.81505,0.81505,0.8148,0.8149,455700000.0
2008-09-03 10:14:00,0.8149,0.81515,0.8148,0.8149,520600000.0
2008-09-03 10:15:00,0.8149,0.81495,0.8147,0.8148,413000000.0
2008-09-03 10:16:00,0.8148,0.81505,0.81465,0.81485,633700000.0
2008-09-03 10:17:00,0.81485,0.8149,0.81465,0.8147,459000000.0
2008-09-03 10:18:00,0.8147,0.81475,0.8146,0.8146,374600000.0
2008-09-03 10:19:00,0.8146,0.8147,0.81455,0.8146,462800000.0
2008-09-03 10:20:00,0.8146,0.8146,0.8144,0.81455,905300008.0
2008-09-03 10:21:00,0.81455,0.8147,0.81445,0.81455,580300000.0
2008-09-03 10:22:00,0.8145,0.8147,0.81435,0.8144,683400000.0
2008-09-03 10:23:00,0.8144,0.8145,0.81435,0.8144,503800000.0
2008-09-03 10:24:00,0.8144,0.81455,0.81425,0.81435,474799999.0
2008-09-03 10:25:00,0.81435,0.81465,0.81435,0.81465,546000001.0
2008-09-03 10:26:00,0.8146,0.81485,0.8146,0.81485,225700000.0
2008-09-03 10:27:00,0.81485,0.8151,0.81485,0.8151,361400000.0
2008-09-03 10:28:00,0.8151,0.8151,0.815,0.8151,232200000.0
2008-09-03 10:29:00,0.8151,0.81515,0.8149,0.8149,368000000.0
2008-09-03 10:30:00,0.8149,0.8149,0.8135,0.8141,1442902004.0
2008-09-03 10:31:00,0.81415,0.8144,0.8141,0.81425,520500000.0
2008-09-03 10:32:00,0.8143,0.8144,0.81405,0.8142,616400000.0
2008-09-03 10:33:00,0.8142,0.81435,0.81405,0.8141,450600000.0
2008-09-03 10:34:00,0.81415,0.81415,0.81385,0.81385,360900001.0
2008-09-03 10:35:00,0.81385,0.8139,0.81375,0.81375,317900000.0
2008-09-03 10:36:00,0.8138,0.8138,0.8136,0.81375,290400000.0
2008-09-03 10:37:00,0.8138,0.8138,0.8135,0.8136,496000998.0
2008-09-03 10:38:00,0.8136,0.8137,0.81355,0.81365,343100001.0
2008-09-03 10:39:00,0.8136,0.8137,0.8136,0.8136,571800001.0
2008-09-03 10:40:00,0.8136,0.8136,0.8135,0.8135,277982001.0
2008-09-03 10:41:00,0.8135,0.8136,0.8135,0.81355,463997000.0
2008-09-03 10:42:00,0.81355,0.81365,0.8135,0.8136,224608000.0
2008-09-03 10:43:00,0.8136,0.8138,0.81355,0.81375,595900000.0
2008-09-03 10:44:00,0.81375,0.8139,0.81375,0.81375,671500000.0
2008-09-03 10:45:00,0.81375,0.8138,0.81365,0.81375,370400000.0
2008-09-03 10:46:00,0.8138,0.8138,0.8136,0.81365,485100001.0
2008-09-03 10:47:00,0.81365,0.8138,0.81355,0.8137,387800002.0
2008-09-03 10:48:00,0.8137,0.8138,0.8136,0.8136,679500000.0
2008-09-03 10:49:00,0.8136,0.8138,0.8135,0.8135,377530998.0
2008-09-03 10:50:00,0.8135,0.8136,0.8135,0.81355,270534000.0
2008-09-03 10:51:00,0.8136,0.81405,0.8136,0.81385,320200000.0
2008-09-03 10:52:00,0.81385,0.8139,0.8135,0.8135,487923000.0
2008-09-03 10:53:00,0.8135,0.8135,0.81325,0.8133,251855999.0
2008-09-03 10:54:00,0.8134,0.81345,0.81335,0.8134,193400000.0
2008-09-03 10:55:00,0.8134,0.81355,0.81335,0.81335,367599998.0
2008-09-03 10:56:00,0.81335,0.8134,0.81335,0.8134,100300000.0
2008-09-03 10:57:00,0.81335,0.8134,0.8132,0.8134,143500000.0
2008-09-03 10:58:00,0.8134,0.8134,0.8133,0.8133,219700000.0
2008-09-03 10:59:00,0.8133,0.8133,0.81285,0.81285,1243400017.0
2008-09-03 11:00:00,0.8128,0.81295,0.81265,0.81275,289400000.0
2008-09-03 11:01:00,0.8127,0.81305,0.8127,0.8129,463800000.0
2008-09-03 11:02:00,0.8129,0.8129,0.8126,0.8126,429000000.0
2008-09-03 11:03:00,0.8126,0.8126,0.8123,0.81235,323700000.0
2008-09-03 11:04:00,0.8123,0.81255,0.8123,0.8124,415900000.0
2008-09-03 11:05:00,0.8124,0.81245,0.8123,0.8124,347200000.0
2008-09-03 11:06:00,0.8124,0.8124,0.81225,0.8124,265000000.0
2008-09-03 11:07:00,0.81235,0.81245,0.8123,0.8124,342100000.0
2008-09-03 11:08:00,0.8124,0.8125,0.81235,0.8124,250400000.0
2008-09-03 11:09:00,0.81235,0.8126,0.8122,0.81255,474000000.0
2008-09-03 11:10:00,0.8125,0.81265,0.81245,0.81255,403600000.0
2008-09-03 11:11:00,0.81255,0.8127,0.8125,0.81255,256400000.0
2008-09-03 11:12:00,0.81255,0.8126,0.81245,0.8125,296400000.0
2008-09-03 11:13:00,0.8125,0.81265,0.81225,0.8126,508800001.0
2008-09-03 11:14:00,0.8126,0.81295,0.8126,0.81275,252400000.0
2008-09-03 11:15:00,0.81285,0.8129,0.8126,0.81275,198499999.0
2008-09-03 11:16:00,0.81275,0.81285,0.8127,0.8128,226700000.0
2008-09-03 11:17:00,0.8128,0.81295,0.81275,0.8129,199900000.0
2008-09-03 11:18:00,0.8129,0.81305,0.8128,0.81305,223500000.0
2008-09-03 11:19:00,0.81305,0.81315,0.81295,0.81295,145000000.0
2008-09-03 11:20:00,0.81295,0.81305,0.81285,0.8129,166200000.0
2008-09-03 11:21:00,0.8129,0.81305,0.81285,0.8129,292500000.0
2008-09-03 11:22:00,0.81295,0.81325,0.81295,0.81315,260500000.0
2008-09-03 11:23:00,0.8132,0.8134,0.8132,0.8134,417900000.0
2008-09-03 11:24:00,0.8134,0.8137,0.81335,0.8136,391800000.0
2008-09-03 11:25:00,0.8136,0.8137,0.81345,0.81355,272500000.0
2008-09-03 11:26:00,0.81355,0.8136,0.81325,0.8134,333500002.0
2008-09-03 11:27:00,0.8134,0.8134,0.8133,0.81335,231800000.0
2008-09-03 11:28:00,0.81335,0.8134,0.81285,0.8129,202800000.0
2008-09-03 11:29:00,0.8129,0.81295,0.8128,0.81285,324600000.0
2008-09-03 11:30:00,0.81285,0.81295,0.8128,0.8128,192100000.0
2008-09-03 11:31:00,0.8128,0.81295,0.81275,0.8129,230300000.0
2008-09-03 11:32:00,0.8129,0.8131,0.8129,0.8131,198500000.0
2008-09-03 11:33:00,0.8131,0.8131,0.8129,0.8129,133400000.0
2008-09-03 11:34:00,0.8129,0.813,0.81275,0.813,159400000.0
2008-09-03 11:35:00,0.813,0.81305,0.81295,0.813,309300000.0
2008-09-03 11:36:00,0.81295,0.81295,0.81275,0.8128,277100000.0
2008-09-03 11:37:00,0.8128,0.813,0.8128,0.8128,228300000.0
2008-09-03 11:38:00,0.8128,0.8129,0.81275,0.81285,342900000.0
2008-09-03 11:39:00,0.8129,0.8134,0.8129,0.81325,313800000.0
2008-09-03 11:40:00,0.8133,0.8134,0.8132,0.81335,292100000.0
2008-09-03 11:41:00,0.81335,0.81345,0.81335,0.81335,160800000.0
2008-09-03 11:42:00,0.81335,0.81345,0.81335,0.81345,125100000.0
2008-09-03 11:43:00,0.8135,0.81355,0.81345,0.8135,297100000.0
2008-09-03 11:44:00,0.8135,0.8136,0.8134,0.8134,272200000.0
2008-09-03 11:45:00,0.8134,0.81345,0.8134,0.8134,210500000.0
2008-09-03 11:46:00,0.8134,0.8134,0.8132,0.81325,228300000.0
2008-09-03 11:47:00,0.81325,0.81325,0.813,0.813,284700000.0
2008-09-03 11:48:00,0.813,0.81315,0.8129,0.8129,209600000.0
2008-09-03 11:49:00,0.8129,0.813,0.81285,0.8129,345800000.0
2008-09-03 11:50:00,0.8129,0.813,0.8128,0.8129,298700000.0
2008-09-03 11:51:00,0.8129,0.8129,0.8125,0.8127,379899999.0
2008-09-03 11:52:00,0.8127,0.81275,0.81265,0.81265,217900000.0
2008-09-03 11:53:00,0.81265,0.81275,0.81265,0.81265,140500000.0
2008-09-03 11:54:00,0.8127,0.81275,0.81255,0.81255,93400000.0
2008-09-03 11:55:00,0.81255,0.8126,0.81245,0.8126,209800000.0
2008-09-03 11:56:00,0.81265,0.8127,0.81245,0.8125,335800000.0
2008-09-03 11:57:00,0.81255,0.8128,0.81255,0.8127,252600000.0
2008-09-03 11:58:00,0.81275,0.81285,0.81275,0.81285,178700000.0
2008-09-03 11:59:00,0.81285,0.81285,0.81285,0.81285,118700000.0
2008-09-03 12:00:00,0.81285,0.81285,0.81265,0.81275,273499999.0
2008-09-03 12:01:00,0.81275,0.8129,0.8127,0.8129,281500000.0
2008-09-03 12:02:00,0.81295,0.81325,0.8129,0.81315,267600000.0
2008-09-03 12:03:00,0.81315,0.81315,0.8128,0.81285,347000000.0
2008-09-03 12:04:00,0.81285,0.8131,0.81285,0.8129,380100000.0
2008-09-03 12:05:00,0.8129,0.813,0.81275,0.8129,463100000.0
2008-09-03 12:06:00,0.8129,0.8129,0.81275,0.81275,252100000.0
2008-09-03 12:07:00,0.81275,0.8128,0.8126,0.8128,452400000.0
2008-09-03 12:08:00,0.8128,0.813,0.8128,0.8129,288300000.0
2008-09-03 12:09:00,0.81295,0.813,0.8128,0.81295,193600000.0
2008-09-03 12:10:00,0.813,0.81305,0.8129,0.813,541399997.0
2008-09-03 12:11:00,0.813,0.8132,0.81265,0.8128,315200001.0
2008-09-03 12:12:00,0.8128,0.81295,0.81275,0.81295,354999995.0
2008-09-03 12:13:00,0.81285,0.81335,0.8128,0.81335,586600001.0
2008-09-03 12:14:00,0.8133,0.8136,0.81325,0.8135,118800000.0
2008-09-03 12:15:00,0.8135,0.8135,0.8131,0.81315,553900000.0
2008-09-03 12:16:00,0.8132,0.8132,0.813,0.813,418400001.0
2008-09-03 12:17:00,0.813,0.813,0.8128,0.81295,173400000.0
2008-09-03 12:18:00,0.81295,0.81305,0.8129,0.81305,158600000.0
2008-09-03 12:19:00,0.81305,0.8132,0.813,0.81305,249100000.0
2008-09-03 12:20:00,0.81305,0.8132,0.81305,0.8131,139000000.0
2008-09-03 12:21:00,0.8131,0.8131,0.81295,0.813,182700000.0
2008-09-03 12:22:00,0.813,0.81305,0.81285,0.81295,264300000.0
2008-09-03 12:23:00,0.813,0.8131,0.81295,0.813,287200000.0
2008-09-03 12:24:00,0.813,0.81315,0.813,0.8131,158700000.0
2008-09-03 12:25:00,0.81315,0.81335,0.8131,0.8132,398900001.0
2008-09-03 12:26:00,0.8132,0.8135,0.8132,0.8135,265600000.0
2008-09-03 12:27:00,0.8135,0.81355,0.8134,0.81345,223600000.0
2008-09-03 12:28:00,0.81345,0.81345,0.81335,0.81335,152800000.0
2008-09-03 12:29:00,0.81335,0.8134,0.8132,0.81325,288200000.0
2008-09-03 12:30:00,0.81325,0.81335,0.81315,0.81335,365200000.0
2008-09-03 12:31:00,0.81335,0.81335,0.8132,0.8133,246200000.0
2008-09-03 12:32:00,0.8133,0.81335,0.8133,0.81335,55700000.0
2008-09-03 12:33:00,0.81335,0.8134,0.8133,0.8133,167300000.0
2008-09-03 12:34:00,0.8133,0.8134,0.813,0.8132,214400000.0
2008-09-03 12:35:00,0.8132,0.81325,0.81305,0.81315,368500000.0
2008-09-03 12:36:00,0.81315,0.81315,0.813,0.81305,146900000.0
2008-09-03 12:37:00,0.81305,0.81315,0.813,0.813,237100000.0
2008-09-03 12:38:00,0.813,0.81315,0.813,0.8131,148900000.0
2008-09-03 12:39:00,0.8131,0.8131,0.813,0.81305,197300000.0
2008-09-03 12:40:00,0.81305,0.8133,0.81305,0.81315,247300000.0
2008-09-03 12:41:00,0.81325,0.81345,0.8132,0.81335,165200000.0
2008-09-03 12:42:00,0.81335,0.8137,0.81335,0.8135,167800000.0
2008-09-03 12:43:00,0.81355,0.8138,0.81345,0.81375,268200000.0
2008-09-03 12:44:00,0.81375,0.81375,0.8136,0.81365,253000000.0
2008-09-03 12:45:00,0.81365,0.81365,0.8135,0.8135,109300000.0
2008-09-03 12:46:00,0.8135,0.8136,0.8135,0.81355,108000000.0
2008-09-03 12:47:00,0.81355,0.81355,0.8135,0.8135,158200000.0
2008-09-03 12:48:00,0.8135,0.8137,0.8135,0.81365,257200000.0
2008-09-03 12:49:00,0.81365,0.81365,0.8135,0.81355,255000000.0
2008-09-03 12:50:00,0.81355,0.8137,0.8133,0.8134,412300004.0
2008-09-03 12:51:00,0.8134,0.8135,0.8134,0.8135,113600000.0
2008-09-03 12:52:00,0.8134,0.8136,0.8134,0.8136,89300000.0
2008-09-03 12:53:00,0.8136,0.8139,0.81355,0.81365,339599997.0
2008-09-03 12:54:00,0.81365,0.81375,0.8135,0.8135,318300000.0
2008-09-03 12:55:00,0.8135,0.81355,0.81345,0.81345,131800000.0
2008-09-03 12:56:00,0.81345,0.81345,0.81335,0.8134,220600000.0
2008-09-03 12:57:00,0.8134,0.8134,0.81335,0.81335,141800000.0
2008-09-03 12:58:00,0.81335,0.8134,0.8133,0.81335,230600000.0
2008-09-03 12:59:00,0.81335,0.8135,0.8133,0.81345,226500000.0
2008-09-03 13:00:00,0.81345,0.8135,0.8133,0.81335,232100000.0
2008-09-03 13:01:00,0.81335,0.81355,0.81335,0.8135,187200000.0
2008-09-03 13:02:00,0.8135,0.81365,0.8135,0.8136,105500000.0
2008-09-03 13:03:00,0.8136,0.8136,0.8135,0.8136,191400000.0
2008-09-03 13:04:00,0.8136,0.8136,0.8133,0.8135,344500000.0
2008-09-03 13:05:00,0.8135,0.8135,0.8134,0.8134,133600000.0
2008-09-03 13:06:00,0.8135,0.8135,0.81325,0.81335,46500000.0
2008-09-03 13:07:00,0.8134,0.8134,0.81325,0.81325,93600000.0
2008-09-03 13:08:00,0.81325,0.8133,0.8131,0.8131,289700000.0
2008-09-03 13:09:00,0.81315,0.8132,0.81305,0.81315,248700000.0
2008-09-03 13:10:00,0.8131,0.8133,0.81305,0.8133,150100000.0
2008-09-03 13:11:00,0.8133,0.8134,0.81325,0.8134,257800000.0
2008-09-03 13:12:00,0.8134,0.81355,0.81335,0.8134,232500000.0
2008-09-03 13:13:00,0.8134,0.8136,0.8134,0.81355,382300000.0
2008-09-03 13:14:00,0.81355,0.81355,0.81335,0.8134,186600000.0
2008-09-03 13:15:00,0.8134,0.8135,0.81335,0.8134,334600000.0
2008-09-03 13:16:00,0.8134,0.8135,0.81335,0.8134,284100000.0
2008-09-03 13:17:00,0.8134,0.81345,0.81335,0.81345,212200000.0
2008-09-03 13:18:00,0.81345,0.8135,0.8134,0.81345,354500000.0
2008-09-03 13:19:00,0.8134,0.81345,0.8133,0.8133,262500000.0
2008-09-03 13:20:00,0.8133,0.81335,0.81305,0.81305,319500000.0
2008-09-03 13:21:00,0.81305,0.81315,0.813,0.813,230300000.0
2008-09-03 13:22:00,0.81305,0.81315,0.813,0.8131,232200000.0
2008-09-03 13:23:00,0.8131,0.8131,0.8129,0.8129,192600000.0
2008-09-03 13:24:00,0.8129,0.81295,0.81285,0.81295,148200000.0
2008-09-03 13:25:00,0.81295,0.81325,0.81295,0.81325,152300000.0
2008-09-03 13:26:00,0.8132,0.8133,0.81315,0.81315,189900000.0
2008-09-03 13:27:00,0.81315,0.81325,0.8131,0.81315,251800000.0
2008-09-03 13:28:00,0.8132,0.81325,0.81315,0.8132,187000000.0
2008-09-03 13:29:00,0.8132,0.8134,0.81315,0.8133,267000000.0
2008-09-03 13:30:00,0.8133,0.8136,0.81325,0.8136,161700000.0
2008-09-03 13:31:00,0.8136,0.8136,0.81315,0.81315,365299999.0
2008-09-03 13:32:00,0.81315,0.81325,0.81305,0.8132,352900000.0
2008-09-03 13:33:00,0.8132,0.8132,0.81265,0.81275,441000000.0
2008-09-03 13:34:00,0.81275,0.81305,0.81275,0.813,328000000.0
2008-09-03 13:35:00,0.813,0.81315,0.81295,0.8131,365400000.0
2008-09-03 13:36:00,0.8131,0.81325,0.8131,0.81325,336600000.0
2008-09-03 13:37:00,0.81325,0.8134,0.81325,0.81335,231700000.0
2008-09-03 13:38:00,0.8134,0.81345,0.8133,0.8133,196500000.0
2008-09-03 13:39:00,0.8133,0.8134,0.8133,0.8134,177600000.0
2008-09-03 13:40:00,0.8134,0.81355,0.81335,0.8135,214800000.0
2008-09-03 13:41:00,0.8135,0.81355,0.8134,0.8134,209500000.0
2008-09-03 13:42:00,0.8134,0.8134,0.8132,0.8132,197700000.0
2008-09-03 13:43:00,0.8132,0.8135,0.81315,0.8135,257200000.0
2008-09-03 13:44:00,0.8135,0.81355,0.81345,0.81345,212100000.0
2008-09-03 13:45:00,0.81345,0.8136,0.81335,0.81355,242800000.0
2008-09-03 13:46:00,0.8136,0.8136,0.8132,0.8132,261300000.0
2008-09-03 13:47:00,0.8132,0.81335,0.8132,0.81325,216600000.0
2008-09-03 13:48:00,0.8132,0.81325,0.8132,0.8132,103500000.0
2008-09-03 13:49:00,0.81325,0.81325,0.81315,0.81315,191000000.0
2008-09-03 13:50:00,0.81315,0.8132,0.81305,0.8131,227400000.0
2008-09-03 13:51:00,0.8131,0.81315,0.8131,0.8131,287300000.0
2008-09-03 13:52:00,0.8131,0.81325,0.8131,0.81325,138300000.0
2008-09-03 13:53:00,0.81325,0.81325,0.8132,0.81325,92600000.0
2008-09-03 13:54:00,0.81325,0.8133,0.8132,0.8132,50900000.0
2008-09-03 13:55:00,0.8132,0.81345,0.8132,0.8134,161200000.0
2008-09-03 13:56:00,0.8134,0.81345,0.8133,0.8133,167100000.0
2008-09-03 13:57:00,0.8133,0.8134,0.8133,0.81335,167800000.0
2008-09-03 13:58:00,0.81335,0.8135,0.8133,0.8135,151800000.0
2008-09-03 13:59:00,0.8135,0.81355,0.81335,0.81335,146100000.0
2008-09-03 14:00:00,0.81335,0.8135,0.81335,0.8134,150100000.0
2008-09-03 14:01:00,0.8134,0.8134,0.8133,0.8133,113700000.0
2008-09-03 14:02:00,0.8133,0.8134,0.8133,0.8133,185100000.0
2008-09-03 14:03:00,0.8133,0.8133,0.81315,0.8132,173000000.0
2008-09-03 14:04:00,0.8132,0.81335,0.8132,0.81335,203400000.0
2008-09-03 14:05:00,0.81335,0.81345,0.81325,0.8134,225900000.0
2008-09-03 14:06:00,0.81345,0.81345,0.81325,0.81325,223400001.0
2008-09-03 14:07:00,0.81325,0.8133,0.8131,0.81325,302200000.0
2008-09-03 14:08:00,0.81325,0.8134,0.81325,0.8134,248900000.0
2008-09-03 14:09:00,0.8134,0.81345,0.81335,0.81335,212600000.0
2008-09-03 14:10:00,0.81335,0.8135,0.81335,0.81345,266200000.0
2008-09-03 14:11:00,0.81345,0.81355,0.8134,0.81345,178900000.0
2008-09-03 14:12:00,0.81345,0.8135,0.81325,0.81325,242600000.0
2008-09-03 14:13:00,0.81325,0.8134,0.81325,0.8134,200600000.0
2008-09-03 14:14:00,0.8134,0.81355,0.8133,0.8133,351400000.0
2008-09-03 14:15:00,0.81325,0.81325,0.81305,0.8131,294800000.0
2008-09-03 14:16:00,0.8131,0.81315,0.81275,0.81275,436000002.0
2008-09-03 14:17:00,0.8128,0.8129,0.81275,0.8129,300900000.0
2008-09-03 14:18:00,0.81295,0.81305,0.81295,0.813,205300000.0
2008-09-03 14:19:00,0.8129,0.81305,0.8129,0.81295,531600000.0
2008-09-03 14:20:00,0.81295,0.8132,0.81285,0.8132,230100000.0
2008-09-03 14:21:00,0.8132,0.8132,0.81305,0.8131,333599989.0
2008-09-03 14:22:00,0.8131,0.81345,0.81305,0.81335,274100001.0
2008-09-03 14:23:00,0.81335,0.8135,0.81335,0.8135,200900000.0
2008-09-03 14:24:00,0.81345,0.8135,0.81335,0.81345,171500000.0
2008-09-03 14:25:00,0.81345,0.81345,0.8133,0.8133,184900000.0
2008-09-03 14:26:00,0.8133,0.8133,0.81315,0.8133,411300000.0
2008-09-03 14:27:00,0.8133,0.81335,0.8132,0.8133,246000000.0
2008-09-03 14:28:00,0.8133,0.81355,0.8133,0.8135,279600000.0
2008-09-03 14:29:00,0.8135,0.8136,0.8135,0.81355,227800000.0
2008-09-03 14:30:00,0.81355,0.8136,0.8134,0.8134,169600000.0
2008-09-03 14:31:00,0.8135,0.8135,0.8132,0.81325,251100000.0
2008-09-03 14:32:00,0.8133,0.81345,0.81325,0.81335,314500000.0
2008-09-03 14:33:00,0.81335,0.8134,0.8132,0.81325,158500000.0
2008-09-03 14:34:00,0.8133,0.8133,0.81315,0.8132,194300000.0
2008-09-03 14:35:00,0.8132,0.81335,0.8131,0.8133,277700000.0
2008-09-03 14:36:00,0.8133,0.8133,0.8132,0.81325,265000000.0
2008-09-03 14:37:00,0.81325,0.8133,0.8129,0.81315,545600000.0
2008-09-03 14:38:00,0.81315,0.8134,0.81305,0.8131,232700000.0
2008-09-03 14:39:00,0.8131,0.8132,0.813,0.81315,264000000.0
2008-09-03 14:40:00,0.81315,0.8134,0.81315,0.81335,299800000.0
2008-09-03 14:41:00,0.81335,0.8136,0.81335,0.8136,345200000.0
2008-09-03 14:42:00,0.8136,0.8136,0.81345,0.81355,302100000.0
2008-09-03 14:43:00,0.81355,0.8136,0.8135,0.8136,202700000.0
2008-09-03 14:44:00,0.81355,0.81375,0.8134,0.8134,324100000.0
2008-09-03 14:45:00,0.81345,0.8137,0.8134,0.81345,307900000.0
2008-09-03 14:46:00,0.8135,0.8136,0.81345,0.8135,262200000.0
2008-09-03 14:47:00,0.81355,0.81355,0.8134,0.81345,121200000.0
2008-09-03 14:48:00,0.81345,0.81365,0.81345,0.8135,158600000.0
2008-09-03 14:49:00,0.8135,0.8136,0.8133,0.8133,332200000.0
2008-09-03 14:50:00,0.8133,0.8134,0.8131,0.81325,358300000.0
2008-09-03 14:51:00,0.81325,0.81335,0.8132,0.8133,159000000.0
2008-09-03 14:52:00,0.8133,0.8133,0.81315,0.81315,258900000.0
2008-09-03 14:53:00,0.8132,0.8133,0.8131,0.81325,239900000.0
2008-09-03 14:54:00,0.8132,0.81325,0.81315,0.8132,255200000.0
2008-09-03 14:55:00,0.81325,0.8134,0.8132,0.81335,239400000.0
2008-09-03 14:56:00,0.81335,0.8134,0.8133,0.8133,176100000.0
2008-09-03 14:57:00,0.8133,0.8135,0.8133,0.8135,146100000.0
2008-09-03 14:58:00,0.8135,0.81355,0.8134,0.81355,249600000.0
2008-09-03 14:59:00,0.81355,0.8136,0.81345,0.8135,214200000.0
2008-09-03 15:00:00,0.8135,0.81355,0.8133,0.8133,279300000.0
2008-09-03 15:01:00,0.8133,0.8134,0.8133,0.8134,169800000.0
2008-09-03 15:02:00,0.8134,0.8135,0.8134,0.8134,198500000.0
2008-09-03 15:03:00,0.8134,0.81355,0.81335,0.8135,241800000.0
2008-09-03 15:04:00,0.81355,0.8136,0.81335,0.81335,429400008.0
2008-09-03 15:05:00,0.81335,0.8135,0.8133,0.81345,392400000.0
2008-09-03 15:06:00,0.8135,0.81385,0.81335,0.81385,420000000.0
2008-09-03 15:07:00,0.81385,0.8139,0.81355,0.81365,418900000.0
2008-09-03 15:08:00,0.81365,0.8137,0.8136,0.81365,116200000.0
2008-09-03 15:09:00,0.81365,0.8137,0.81355,0.81365,126500000.0
2008-09-03 15:10:00,0.81365,0.8137,0.81355,0.81365,174000000.0
2008-09-03 15:11:00,0.8136,0.81395,0.81355,0.81385,376900000.0
2008-09-03 15:12:00,0.81385,0.81395,0.81385,0.8139,246900000.0
2008-09-03 15:13:00,0.8139,0.81405,0.8138,0.8139,175300000.0
2008-09-03 15:14:00,0.8139,0.8139,0.8138,0.8138,234000000.0
2008-09-03 15:15:00,0.8138,0.8138,0.81375,0.8138,300800000.0
2008-09-03 15:16:00,0.8138,0.81395,0.81365,0.81365,274200000.0
2008-09-03 15:17:00,0.81365,0.8139,0.8136,0.8138,284100000.0
2008-09-03 15:18:00,0.81375,0.81415,0.8137,0.81385,355400000.0
2008-09-03 15:19:00,0.81385,0.81405,0.81385,0.81405,230700000.0
2008-09-03 15:20:00,0.814,0.8142,0.8139,0.8141,416000000.0
2008-09-03 15:21:00,0.8141,0.8143,0.8141,0.8143,320200000.0
2008-09-03 15:22:00,0.8143,0.8145,0.81425,0.81445,324300000.0
2008-09-03 15:23:00,0.81445,0.81445,0.81425,0.81425,309900000.0
2008-09-03 15:24:00,0.81425,0.8143,0.8141,0.81415,302900000.0
2008-09-03 15:25:00,0.81415,0.8142,0.8141,0.8141,286000000.0
2008-09-03 15:26:00,0.8141,0.8142,0.8141,0.81415,231900000.0
2008-09-03 15:27:00,0.81415,0.81425,0.814,0.81425,333100000.0
2008-09-03 15:28:00,0.81425,0.8144,0.814,0.81405,332200000.0
2008-09-03 15:29:00,0.814,0.81445,0.814,0.81435,439800000.0
2008-09-03 15:30:00,0.81435,0.8144,0.81425,0.81425,386300000.0
2008-09-03 15:31:00,0.81425,0.8143,0.8142,0.8142,268000000.0
2008-09-03 15:32:00,0.8142,0.8144,0.81415,0.8142,386100000.0
2008-09-03 15:33:00,0.8142,0.81435,0.8142,0.81425,360400000.0
2008-09-03 15:34:00,0.8143,0.81435,0.81425,0.81425,262500000.0
2008-09-03 15:35:00,0.81425,0.81425,0.81395,0.81395,289200000.0
2008-09-03 15:36:00,0.814,0.8142,0.81395,0.81415,317300000.0
2008-09-03 15:37:00,0.81415,0.8143,0.81415,0.81415,222300000.0
2008-09-03 15:38:00,0.81415,0.81415,0.8138,0.8139,783499997.0
2008-09-03 15:39:00,0.8139,0.814,0.81365,0.81365,321899999.0
2008-09-03 15:40:00,0.81365,0.8139,0.8136,0.8138,430900004.0
2008-09-03 15:41:00,0.81385,0.81385,0.8133,0.8134,646599999.0
2008-09-03 15:42:00,0.8134,0.8137,0.8134,0.8137,430700000.0
2008-09-03 15:43:00,0.81365,0.8137,0.81345,0.81345,729900000.0
2008-09-03 15:44:00,0.8134,0.8134,0.81315,0.81335,471999999.0
2008-09-03 15:45:00,0.8133,0.81365,0.8133,0.81355,517300001.0
2008-09-03 15:46:00,0.81355,0.8136,0.81345,0.81355,378700000.0
2008-09-03 15:47:00,0.81355,0.81375,0.81355,0.8137,351200000.0
2008-09-03 15:48:00,0.8137,0.81375,0.8135,0.8135,359400002.0
2008-09-03 15:49:00,0.81355,0.81355,0.81335,0.81335,248800000.0
2008-09-03 15:50:00,0.81335,0.81345,0.81325,0.8133,422100000.0
2008-09-03 15:51:00,0.8133,0.8135,0.8132,0.81345,311300000.0
2008-09-03 15:52:00,0.81345,0.81365,0.8134,0.81355,369000000.0
2008-09-03 15:53:00,0.8136,0.8136,0.81325,0.81325,236900000.0
2008-09-03 15:54:00,0.81325,0.81365,0.81315,0.8136,352500000.0
2008-09-03 15:55:00,0.81355,0.8137,0.81345,0.81355,240200000.0
2008-09-03 15:56:00,0.81355,0.8137,0.81355,0.8136,265400000.0
2008-09-03 15:57:00,0.81365,0.81375,0.81355,0.8137,184600000.0
2008-09-03 15:58:00,0.8137,0.81375,0.8136,0.8136,310500000.0
2008-09-03 15:59:00,0.8136,0.81365,0.8134,0.8136,257000000.0
2008-09-03 16:00:00,0.81365,0.8138,0.8133,0.8134,451900000.0
2008-09-03 16:01:00,0.8134,0.8135,0.8133,0.8134,301800000.0
2008-09-03 16:02:00,0.81335,0.81365,0.81325,0.8135,479800000.0
2008-09-03 16:03:00,0.8135,0.8139,0.81345,0.8136,581700001.0
2008-09-03 16:04:00,0.8136,0.8139,0.81355,0.81385,368800000.0
2008-09-03 16:05:00,0.8138,0.8138,0.81365,0.81375,356100000.0
2008-09-03 16:06:00,0.81375,0.81395,0.81375,0.8139,366900000.0
2008-09-03 16:07:00,0.8139,0.8139,0.8137,0.8137,300800000.0
2008-09-03 16:08:00,0.8137,0.81385,0.8137,0.8138,281200000.0
2008-09-03 16:09:00,0.8138,0.8139,0.8137,0.8139,496100000.0
2008-09-03 16:10:00,0.8139,0.8141,0.81385,0.814,308600000.0
2008-09-03 16:11:00,0.814,0.81415,0.8139,0.8141,363200000.0
2008-09-03 16:12:00,0.81405,0.81405,0.8138,0.8138,350000000.0
2008-09-03 16:13:00,0.81385,0.81385,0.8136,0.81365,377800000.0
2008-09-03 16:14:00,0.81365,0.81375,0.81355,0.81355,234400001.0
2008-09-03 16:15:00,0.8135,0.8136,0.8135,0.8136,187100000.0
2008-09-03 16:16:00,0.8136,0.8136,0.81355,0.8136,206600002.0
2008-09-03 16:17:00,0.8136,0.81375,0.8136,0.81375,146100000.0
2008-09-03 16:18:00,0.81375,0.8139,0.8137,0.8138,220200000.0
2008-09-03 16:19:00,0.8138,0.81395,0.8137,0.8138,401800000.0
2008-09-03 16:20:00,0.8138,0.81415,0.8138,0.81405,240800000.0
2008-09-03 16:21:00,0.81405,0.8141,0.81385,0.81385,410300001.0
2008-09-03 16:22:00,0.8138,0.8139,0.81365,0.81365,295400000.0
2008-09-03 16:23:00,0.81365,0.81375,0.8136,0.8136,245600000.0
2008-09-03 16:24:00,0.8136,0.81365,0.8134,0.8134,264000001.0
2008-09-03 16:25:00,0.8134,0.8135,0.81335,0.8135,300100000.0
2008-09-03 16:26:00,0.8135,0.8136,0.8132,0.8133,167100000.0
2008-09-03 16:27:00,0.8133,0.81335,0.81315,0.81315,201199999.0
2008-09-03 16:28:00,0.81315,0.81325,0.81295,0.81305,680199999.0
2008-09-03 16:29:00,0.81305,0.81315,0.81295,0.81295,493100000.0
2008-09-03 16:30:00,0.81295,0.81305,0.8129,0.8129,283499999.0
2008-09-03 16:31:00,0.8129,0.813,0.81285,0.813,349900000.0
2008-09-03 16:32:00,0.81295,0.81315,0.81295,0.81315,282100000.0
2008-09-03 16:33:00,0.81315,0.81335,0.81315,0.81325,404900000.0
2008-09-03 16:34:00,0.81325,0.81335,0.81325,0.81335,299800000.0
2008-09-03 16:35:00,0.81335,0.81385,0.81335,0.8138,415700000.0
2008-09-03 16:36:00,0.8138,0.81385,0.81365,0.81375,244500000.0
2008-09-03 16:37:00,0.8138,0.8139,0.8137,0.81385,438900005.0
2008-09-03 16:38:00,0.81385,0.8139,0.81365,0.8138,402300000.0
2008-09-03 16:39:00,0.8138,0.81385,0.81365,0.81365,160000000.0
2008-09-03 16:40:00,0.81365,0.8138,0.81355,0.8137,326800000.0
2008-09-03 16:41:00,0.81375,0.8138,0.81355,0.8137,585600000.0
2008-09-03 16:42:00,0.8137,0.8137,0.8135,0.81355,338600000.0
2008-09-03 16:43:00,0.8136,0.81415,0.81355,0.8139,427599999.0
2008-09-03 16:44:00,0.81395,0.81395,0.81365,0.81365,263400000.0
2008-09-03 16:45:00,0.81365,0.8138,0.81365,0.8138,196100000.0
2008-09-03 16:46:00,0.8138,0.8138,0.81365,0.8137,242000000.0
2008-09-03 16:47:00,0.8137,0.8139,0.8137,0.81375,293100000.0
2008-09-03 16:48:00,0.81375,0.81375,0.8135,0.8136,272000000.0
2008-09-03 16:49:00,0.8136,0.8138,0.8136,0.81375,335600000.0
2008-09-03 16:50:00,0.81375,0.81375,0.81365,0.81365,225800000.0
2008-09-03 16:51:00,0.81365,0.8137,0.8136,0.81365,107900000.0
2008-09-03 16:52:00,0.8137,0.8137,0.81355,0.81365,200700000.0
2008-09-03 16:53:00,0.81365,0.8139,0.8136,0.8138,172900000.0
2008-09-03 16:54:00,0.8138,0.8138,0.81365,0.8137,318900000.0
2008-09-03 16:55:00,0.8137,0.8138,0.81355,0.81375,393600000.0
2008-09-03 16:56:00,0.81375,0.81385,0.8137,0.81375,164500000.0
2008-09-03 16:57:00,0.81375,0.8139,0.81375,0.81385,398800000.0
2008-09-03 16:58:00,0.81385,0.8142,0.81375,0.81385,657300000.0
2008-09-03 16:59:00,0.81385,0.8141,0.81375,0.8139,560400001.0
2008-09-03 17:00:00,0.8139,0.81395,0.81365,0.8138,590600000.0
2008-09-03 17:01:00,0.81375,0.8139,0.81375,0.8139,278900000.0
2008-09-03 17:02:00,0.8139,0.81445,0.8138,0.81445,593500000.0
2008-09-03 17:03:00,0.8144,0.8145,0.8142,0.8142,369200000.0
2008-09-03 17:04:00,0.8142,0.8144,0.8142,0.8143,270600000.0
2008-09-03 17:05:00,0.8143,0.8143,0.8142,0.8143,297900000.0
2008-09-03 17:06:00,0.81425,0.81435,0.81425,0.8143,217099999.0
2008-09-03 17:07:00,0.8143,0.81435,0.8142,0.81435,269800000.0
2008-09-03 17:08:00,0.81435,0.8144,0.81415,0.8143,221800000.0
2008-09-03 17:09:00,0.8143,0.81435,0.8142,0.8143,375300000.0
2008-09-03 17:10:00,0.81425,0.8143,0.81425,0.81425,177300000.0
2008-09-03 17:11:00,0.81425,0.81435,0.81425,0.8143,375800001.0
2008-09-03 17:12:00,0.8143,0.81445,0.81425,0.81425,268200000.0
2008-09-03 17:13:00,0.81425,0.8143,0.8142,0.8142,231500000.0
2008-09-03 17:14:00,0.8142,0.8142,0.81415,0.8142,139100000.0
2008-09-03 17:15:00,0.8142,0.8143,0.8142,0.81425,225700000.0
2008-09-03 17:16:00,0.81425,0.81425,0.81425,0.81425,114700000.0
2008-09-03 17:17:00,0.81425,0.81435,0.81425,0.8143,68600000.0
2008-09-03 17:18:00,0.81435,0.81435,0.81425,0.8143,289099998.0
2008-09-03 17:19:00,0.8143,0.8145,0.8143,0.81435,217200000.0
2008-09-03 17:20:00,0.8143,0.8143,0.81425,0.81425,94600000.0
2008-09-03 17:21:00,0.81425,0.8143,0.8142,0.81425,98500000.0
2008-09-03 17:22:00,0.8142,0.8143,0.8142,0.8143,132100001.0
2008-09-03 17:23:00,0.8143,0.8143,0.8142,0.8142,88900000.0
2008-09-03 17:24:00,0.8142,0.8143,0.8142,0.81425,175500000.0
2008-09-03 17:25:00,0.81425,0.8143,0.81415,0.8142,244500000.0
2008-09-03 17:26:00,0.8142,0.8143,0.8142,0.8142,276800000.0
2008-09-03 17:27:00,0.8142,0.81425,0.81415,0.8142,245300000.0
2008-09-03 17:28:00,0.8142,0.8142,0.8141,0.8141,168800000.0
2008-09-03 17:29:00,0.8141,0.8143,0.8141,0.8143,223500000.0
2008-09-03 17:30:00,0.8143,0.81475,0.81425,0.81475,550300001.0
2008-09-03 17:31:00,0.8147,0.8147,0.8145,0.8145,337900000.0
2008-09-03 17:32:00,0.8145,0.8145,0.81435,0.8144,229800000.0
2008-09-03 17:33:00,0.81445,0.81445,0.8143,0.81435,147700000.0
2008-09-03 17:34:00,0.81435,0.8144,0.8143,0.81435,161800000.0
2008-09-03 17:35:00,0.81435,0.81445,0.81435,0.8144,100400000.0
2008-09-03 17:36:00,0.8144,0.8145,0.8143,0.8144,304900000.0
2008-09-03 17:37:00,0.8144,0.8144,0.8143,0.81435,373300000.0
2008-09-03 17:38:00,0.81435,0.8144,0.8143,0.81435,120300000.0
2008-09-03 17:39:00,0.81435,0.81435,0.81425,0.8143,250600000.0
2008-09-03 17:40:00,0.8143,0.81435,0.81425,0.8143,316300000.0
2008-09-03 17:41:00,0.8143,0.81435,0.8142,0.81425,366000000.0
2008-09-03 17:42:00,0.81425,0.8144,0.81425,0.8143,954100000.0
2008-09-03 17:43:00,0.8143,0.8144,0.81425,0.81425,770299994.0
2008-09-03 17:44:00,0.81425,0.8143,0.8141,0.81425,337000000.0
2008-09-03 17:45:00,0.81425,0.81445,0.81425,0.8144,569400000.0
2008-09-03 17:46:00,0.8144,0.8145,0.8142,0.8142,410100000.0
2008-09-03 17:47:00,0.8142,0.81465,0.8142,0.81465,440400000.0
2008-09-03 17:48:00,0.8146,0.8146,0.8144,0.81455,470600000.0
2008-09-03 17:49:00,0.81455,0.8146,0.81455,0.81455,288800000.0
2008-09-03 17:50:00,0.81455,0.8146,0.81435,0.81445,374200000.0
2008-09-03 17:51:00,0.8144,0.81445,0.8143,0.81435,401600000.0
2008-09-03 17:52:00,0.81435,0.81435,0.8142,0.8142,384700000.0
2008-09-03 17:53:00,0.8142,0.8142,0.81415,0.8142,393300000.0
2008-09-03 17:54:00,0.8142,0.81465,0.8142,0.8146,326400000.0
2008-09-03 17:55:00,0.8146,0.8146,0.81425,0.8144,409100000.0
2008-09-03 17:56:00,0.8144,0.8146,0.8143,0.8146,386500000.0
2008-09-03 17:57:00,0.81455,0.8146,0.81435,0.8144,351100000.0
2008-09-03 17:58:00,0.8144,0.8145,0.81435,0.8145,478700000.0
2008-09-03 17:59:00,0.8145,0.8145,0.81415,0.81415,316600000.0
2008-09-03 18:00:00,0.81415,0.8143,0.8141,0.8143,480100000.0
2008-09-03 18:01:00,0.8143,0.8145,0.8143,0.8145,358700000.0
2008-09-03 18:02:00,0.8145,0.8147,0.8145,0.8146,340100000.0
2008-09-03 18:03:00,0.8146,0.81465,0.8145,0.81455,261800000.0
2008-09-03 18:04:00,0.8146,0.8146,0.81425,0.8144,422500000.0
2008-09-03 18:05:00,0.8144,0.81465,0.81435,0.81465,383300000.0
2008-09-03 18:06:00,0.81465,0.8147,0.8144,0.8144,370099997.0
2008-09-03 18:07:00,0.8144,0.81455,0.81435,0.8144,618199998.0
2008-09-03 18:08:00,0.8144,0.81445,0.8143,0.8144,670700001.0
2008-09-03 18:09:00,0.81445,0.8148,0.8144,0.8148,356900000.0
2008-09-03 18:10:00,0.81485,0.8149,0.8147,0.81475,400900000.0
2008-09-03 18:11:00,0.81475,0.8149,0.8147,0.8147,458000000.0
2008-09-03 18:12:00,0.8147,0.8149,0.8147,0.81485,334700000.0
2008-09-03 18:13:00,0.81485,0.8149,0.8148,0.8148,183100000.0
2008-09-03 18:14:00,0.8148,0.8149,0.8148,0.8149,251400000.0
2008-09-03 18:15:00,0.81485,0.8149,0.8148,0.8148,211500000.0
2008-09-03 18:16:00,0.8148,0.81495,0.8148,0.8149,152400000.0
2008-09-03 18:17:00,0.8149,0.81495,0.8149,0.8149,157900000.0
2008-09-03 18:18:00,0.8149,0.81495,0.81485,0.8149,273200000.0
2008-09-03 18:19:00,0.8149,0.81505,0.81485,0.81495,376100000.0
2008-09-03 18:20:00,0.81505,0.8151,0.8149,0.815,417400000.0
2008-09-03 18:21:00,0.815,0.8151,0.81495,0.815,349800000.0
2008-09-03 18:22:00,0.815,0.81505,0.8149,0.81495,255400000.0
2008-09-03 18:23:00,0.81495,0.81535,0.8148,0.8149,619200000.0
2008-09-03 18:24:00,0.8149,0.81495,0.81485,0.81485,385700000.0
2008-09-03 18:25:00,0.81485,0.8149,0.81475,0.8148,221700000.0
2008-09-03 18:26:00,0.81475,0.8148,0.8147,0.8148,78700000.0
2008-09-03 18:27:00,0.81475,0.8148,0.81465,0.8147,237700000.0
2008-09-03 18:28:00,0.8147,0.8148,0.81445,0.81455,456600000.0
2008-09-03 18:29:00,0.81455,0.81465,0.8145,0.8145,164100000.0
2008-09-03 18:30:00,0.8145,0.8146,0.81445,0.8146,210300000.0
2008-09-03 18:31:00,0.8146,0.81475,0.8146,0.81475,154500000.0
2008-09-03 18:32:00,0.81475,0.8148,0.81465,0.8147,261400000.0
2008-09-03 18:33:00,0.81475,0.81475,0.81465,0.8147,254600000.0
2008-09-03 18:34:00,0.8147,0.8148,0.8146,0.8146,383400001.0
2008-09-03 18:35:00,0.8146,0.8147,0.8146,0.81465,352900002.0
2008-09-03 18:36:00,0.8147,0.81475,0.8146,0.81465,250100000.0
2008-09-03 18:37:00,0.81465,0.81475,0.8146,0.8147,223800000.0
2008-09-03 18:38:00,0.8147,0.81485,0.8147,0.81485,263300000.0
2008-09-03 18:39:00,0.81485,0.81485,0.81475,0.81485,115300000.0
2008-09-03 18:40:00,0.81485,0.815,0.81485,0.815,210500000.0
2008-09-03 18:41:00,0.815,0.8151,0.81495,0.815,200200000.0
2008-09-03 18:42:00,0.815,0.815,0.8149,0.8149,81200000.0
2008-09-03 18:43:00,0.81495,0.81495,0.8148,0.8148,141000000.0
2008-09-03 18:44:00,0.8148,0.8148,0.81465,0.81465,124200000.0
2008-09-03 18:45:00,0.81465,0.8149,0.81465,0.8149,204300000.0
2008-09-03 18:46:00,0.8149,0.8151,0.81485,0.81505,286200000.0
2008-09-03 18:47:00,0.81505,0.81525,0.81505,0.8152,321000000.0
2008-09-03 18:48:00,0.8152,0.8157,0.8152,0.81565,424400000.0
2008-09-03 18:49:00,0.81565,0.81565,0.8155,0.81565,225200000.0
2008-09-03 18:50:00,0.8157,0.8157,0.81555,0.81565,220800000.0
2008-09-03 18:51:00,0.81565,0.81565,0.81555,0.81555,85200000.0
2008-09-03 18:52:00,0.81555,0.8157,0.8154,0.8157,444000002.0
2008-09-03 18:53:00,0.81575,0.81585,0.81575,0.81585,137500000.0
2008-09-03 18:54:00,0.81585,0.8159,0.8158,0.81585,202400000.0
2008-09-03 18:55:00,0.81585,0.8159,0.8158,0.8158,241500000.0
2008-09-03 18:56:00,0.8158,0.8158,0.8157,0.8158,314499999.0
2008-09-03 18:57:00,0.8158,0.81585,0.81575,0.81585,181100000.0
2008-09-03 18:58:00,0.81585,0.81595,0.81585,0.8159,107200000.0
2008-09-03 18:59:00,0.8159,0.81595,0.81585,0.8159,125400000.0
2008-09-03 19:00:00,0.8159,0.816,0.8159,0.816,177700000.0
2008-09-03 19:01:00,0.816,0.81605,0.8159,0.8159,128300000.0
2008-09-03 19:02:00,0.8159,0.81605,0.8159,0.816,111200000.0
2008-09-03 19:03:00,0.816,0.8162,0.816,0.8162,206900000.0
2008-09-03 19:04:00,0.8162,0.8165,0.8161,0.8165,279100000.0
2008-09-03 19:05:00,0.8165,0.8167,0.8165,0.81665,334400000.0
2008-09-03 19:06:00,0.81665,0.8168,0.81655,0.8166,197400000.0
2008-09-03 19:07:00,0.8166,0.8166,0.81645,0.8165,142500000.0
2008-09-03 19:08:00,0.8165,0.8165,0.8164,0.81645,185400000.0
2008-09-03 19:09:00,0.81645,0.8165,0.8163,0.81635,279300000.0
2008-09-03 19:10:00,0.81635,0.81665,0.81635,0.81655,349300000.0
2008-09-03 19:11:00,0.81655,0.8166,0.8165,0.8165,146200000.0
2008-09-03 19:12:00,0.8165,0.8165,0.8165,0.8165,96600000.0
2008-09-03 19:13:00,0.8165,0.8165,0.8164,0.8165,202300000.0
2008-09-03 19:14:00,0.81645,0.8165,0.8164,0.8164,85400000.0
2008-09-03 19:15:00,0.8164,0.81645,0.81635,0.81645,95800000.0
2008-09-03 19:16:00,0.81645,0.8165,0.8164,0.8165,138200000.0
2008-09-03 19:17:00,0.8165,0.8167,0.8165,0.8167,183300000.0
2008-09-03 19:18:00,0.8167,0.81675,0.81665,0.8167,130400000.0
2008-09-03 19:19:00,0.8167,0.81675,0.81665,0.81665,179700000.0
2008-09-03 19:20:00,0.8167,0.8168,0.8167,0.8168,197900000.0
2008-09-03 19:21:00,0.8168,0.81685,0.8167,0.81675,144000000.0
2008-09-03 19:22:00,0.81675,0.81705,0.8167,0.817,227500000.0
2008-09-03 19:23:00,0.817,0.81705,0.8169,0.81705,275700000.0
2008-09-03 19:24:00,0.81705,0.8171,0.817,0.81705,83600000.0
2008-09-03 19:25:00,0.81705,0.81715,0.81705,0.81715,99700000.0
2008-09-03 19:26:00,0.81705,0.8172,0.81705,0.81715,52200000.0
2008-09-03 19:27:00,0.81715,0.8172,0.8171,0.8172,211000000.0
2008-09-03 19:28:00,0.8172,0.81725,0.8171,0.8172,212900000.0
2008-09-03 19:29:00,0.81715,0.8172,0.81705,0.8171,109600000.0
2008-09-03 19:30:00,0.8171,0.81715,0.8171,0.81715,116900000.0
2008-09-03 19:31:00,0.81715,0.8172,0.8171,0.8171,74400000.0
2008-09-03 19:32:00,0.8171,0.81715,0.8171,0.81715,72300000.0
2008-09-03 19:33:00,0.8171,0.81715,0.817,0.817,43000000.0
2008-09-03 19:34:00,0.81695,0.81695,0.81685,0.8169,41200000.0
2008-09-03 19:35:00,0.8169,0.817,0.8169,0.81695,43100000.0
2008-09-03 19:36:00,0.81695,0.81695,0.8169,0.8169,88400000.0
2008-09-03 19:37:00,0.8169,0.81695,0.8169,0.81695,83800000.0
2008-09-03 19:38:00,0.81695,0.81695,0.81675,0.81675,226400000.0
2008-09-03 19:39:00,0.81675,0.81695,0.81675,0.8168,180000000.0
2008-09-03 19:40:00,0.8168,0.8169,0.8168,0.8168,138300000.0
2008-09-03 19:41:00,0.8168,0.8168,0.81675,0.81675,50600000.0
2008-09-03 19:42:00,0.81675,0.8168,0.81675,0.8168,104200000.0
2008-09-03 19:43:00,0.81685,0.817,0.81685,0.81695,155100000.0
2008-09-03 19:44:00,0.817,0.817,0.8168,0.81685,232400000.0
2008-09-03 19:45:00,0.81685,0.817,0.81685,0.817,174400000.0
2008-09-03 19:46:00,0.817,0.817,0.8169,0.817,307600000.0
2008-09-03 19:47:00,0.817,0.8171,0.81695,0.8171,253900000.0
2008-09-03 19:48:00,0.8171,0.81715,0.81705,0.8171,81400000.0
2008-09-03 19:49:00,0.8171,0.8171,0.81705,0.8171,38600000.0
2008-09-03 19:50:00,0.8171,0.8171,0.81705,0.8171,85300000.0
2008-09-03 19:51:00,0.81705,0.8171,0.81705,0.81705,79600000.0
2008-09-03 19:52:00,0.81705,0.81705,0.8167,0.81675,203300000.0
2008-09-03 19:53:00,0.81675,0.81685,0.81675,0.8168,170400000.0
2008-09-03 19:54:00,0.8168,0.81685,0.8168,0.8168,83300000.0
2008-09-03 19:55:00,0.81685,0.8169,0.81675,0.8168,216300000.0
2008-09-03 19:56:00,0.8168,0.8168,0.8167,0.8167,216800000.0
2008-09-03 19:57:00,0.8167,0.81675,0.81665,0.81665,109800000.0
2008-09-03 19:58:00,0.81665,0.81665,0.8166,0.81665,323300000.0
2008-09-03 19:59:00,0.81665,0.8167,0.8166,0.8166,138100000.0
2008-09-03 20:00:00,0.8166,0.81675,0.8166,0.81675,186200000.0
2008-09-03 20:01:00,0.81675,0.81695,0.81665,0.8167,446800000.0
2008-09-03 20:02:00,0.8167,0.8168,0.8166,0.8168,182300000.0
2008-09-03 20:03:00,0.81675,0.81685,0.8166,0.8166,149400000.0
2008-09-03 20:04:00,0.81665,0.81665,0.81635,0.81635,320000001.0
2008-09-03 20:05:00,0.81635,0.8164,0.8163,0.8164,140100000.0
2008-09-03 20:06:00,0.8164,0.81665,0.8164,0.8166,156600000.0
2008-09-03 20:07:00,0.8166,0.8168,0.81655,0.8166,155600000.0
2008-09-03 20:08:00,0.8166,0.81665,0.81655,0.81665,110100000.0
2008-09-03 20:09:00,0.81665,0.8167,0.81645,0.81645,165400000.0
2008-09-03 20:10:00,0.81645,0.8165,0.81635,0.81635,136700000.0
2008-09-03 20:11:00,0.81635,0.8164,0.8163,0.81635,131900000.0
2008-09-03 20:12:00,0.8164,0.8164,0.81635,0.8164,104300000.0
2008-09-03 20:13:00,0.8164,0.81655,0.8164,0.8165,333200000.0
2008-09-03 20:14:00,0.8165,0.8165,0.81635,0.81645,181800000.0
2008-09-03 20:15:00,0.81645,0.8165,0.8164,0.8164,95800000.0
2008-09-03 20:16:00,0.8164,0.8165,0.81635,0.81635,213800000.0
2008-09-03 20:17:00,0.8164,0.8164,0.8163,0.8163,106200000.0
2008-09-03 20:18:00,0.8163,0.81635,0.8163,0.8163,61900000.0
2008-09-03 20:19:00,0.81635,0.81635,0.81625,0.81625,79100000.0
2008-09-03 20:20:00,0.8163,0.8164,0.81625,0.81635,117000000.0
2008-09-03 20:21:00,0.81635,0.8165,0.81635,0.81645,158900000.0
2008-09-03 20:22:00,0.8165,0.81655,0.81635,0.81645,166000000.0
2008-09-03 20:23:00,0.81645,0.8165,0.81635,0.8164,354900000.0
2008-09-03 20:24:00,0.8165,0.8165,0.8164,0.8164,423900000.0
2008-09-03 20:25:00,0.8164,0.8165,0.81635,0.81635,279200002.0
2008-09-03 20:26:00,0.81635,0.8165,0.8162,0.8162,405600000.0
2008-09-03 20:27:00,0.8163,0.81645,0.81625,0.8164,160500000.0
2008-09-03 20:28:00,0.8164,0.8165,0.81635,0.81635,174300000.0
2008-09-03 20:29:00,0.8164,0.8164,0.8163,0.81635,90900000.0
2008-09-03 20:30:00,0.81635,0.81635,0.8163,0.81635,91200000.0
2008-09-03 20:31:00,0.81635,0.8164,0.81635,0.81635,144700000.0
2008-09-03 20:32:00,0.81635,0.81635,0.81625,0.81625,206800000.0
2008-09-03 20:33:00,0.81625,0.81625,0.81615,0.8162,72400000.0
2008-09-03 20:34:00,0.81625,0.81625,0.8162,0.8162,34300000.0
2008-09-03 20:35:00,0.8162,0.8163,0.8162,0.8162,88700000.0
2008-09-03 20:36:00,0.8162,0.8162,0.81615,0.81615,75500000.0
2008-09-03 20:37:00,0.81615,0.81615,0.81605,0.81615,80200000.0
2008-09-03 20:38:00,0.8161,0.8161,0.81605,0.81605,123400000.0
2008-09-03 20:39:00,0.81605,0.8161,0.816,0.81605,104500000.0
2008-09-03 20:40:00,0.81605,0.8161,0.81605,0.81605,60200000.0
2008-09-03 20:41:00,0.81605,0.8161,0.81605,0.8161,46700000.0
2008-09-03 20:42:00,0.8161,0.8161,0.81605,0.8161,100600000.0
2008-09-03 20:43:00,0.81605,0.8161,0.81605,0.8161,160300000.0
2008-09-03 20:44:00,0.8161,0.81615,0.8161,0.81615,28400000.0
2008-09-03 20:45:00,0.8161,0.8161,0.81595,0.816,154900000.0
2008-09-03 20:46:00,0.816,0.81605,0.816,0.81605,208200000.0
2008-09-03 20:47:00,0.81605,0.8161,0.81595,0.816,133500000.0
2008-09-03 20:48:00,0.816,0.81605,0.81595,0.81605,80900000.0
2008-09-03 20:49:00,0.81605,0.8161,0.81595,0.8161,185000000.0
2008-09-03 20:50:00,0.81605,0.81615,0.81595,0.816,350700000.0
2008-09-03 20:51:00,0.81605,0.8161,0.8159,0.81605,303200000.0
2008-09-03 20:52:00,0.81605,0.8161,0.81595,0.816,270600000.0
2008-09-03 20:53:00,0.816,0.8162,0.816,0.81615,424700000.0
2008-09-03 20:54:00,0.8162,0.8162,0.816,0.81605,200800000.0
2008-09-03 20:55:00,0.81605,0.81625,0.81605,0.81625,103600000.0
2008-09-03 20:56:00,0.81625,0.81625,0.81615,0.81615,17300000.0
2008-09-03 20:57:00,0.81615,0.81615,0.8161,0.8161,80000000.0
2008-09-03 20:58:00,0.81605,0.8161,0.816,0.816,97400000.0
2008-09-03 20:59:00,0.816,0.81605,0.81595,0.816,121100000.0
2008-09-03 21:00:00,0.816,0.8162,0.816,0.81615,85100000.0
2008-09-03 21:01:00,0.81615,0.8162,0.81605,0.8161,61100000.0
2008-09-03 21:02:00,0.8161,0.8161,0.81605,0.8161,70100000.0
2008-09-03 21:03:00,0.81605,0.8161,0.81605,0.8161,28000000.0
2008-09-03 21:04:00,0.81605,0.8161,0.81605,0.81605,17300000.0
2008-09-03 21:05:00,0.816,0.816,0.81595,0.816,35500000.0
2008-09-03 21:06:00,0.81595,0.816,0.81595,0.816,13700000.0
2008-09-03 21:07:00,0.816,0.81605,0.81595,0.81595,44700000.0
2008-09-03 21:08:00,0.81595,0.81605,0.81595,0.816,77000000.0
2008-09-03 21:09:00,0.816,0.81615,0.816,0.81605,107900000.0
2008-09-03 21:10:00,0.8161,0.8161,0.8161,0.8161,18900000.0
2008-09-03 21:11:00,0.81615,0.81615,0.81615,0.81615,2700000.0
2008-09-03 21:12:00,0.81615,0.8162,0.81615,0.81615,97800000.0
2008-09-03 21:13:00,0.81615,0.8162,0.8161,0.8161,114000000.0
2008-09-03 21:14:00,0.81605,0.81605,0.8159,0.81605,145900000.0
2008-09-03 21:15:00,0.816,0.81605,0.81595,0.81595,64100000.0
2008-09-03 21:16:00,0.81595,0.81605,0.81585,0.81585,165500000.0
2008-09-03 21:17:00,0.81595,0.81595,0.81565,0.81575,151900000.0
2008-09-03 21:18:00,0.8157,0.8158,0.81565,0.81565,137000000.0
2008-09-03 21:19:00,0.8157,0.8157,0.81565,0.8157,82600000.0
2008-09-03 21:20:00,0.8157,0.81575,0.81565,0.8157,80500000.0
2008-09-03 21:21:00,0.8157,0.8157,0.81555,0.8156,93000000.0
2008-09-03 21:22:00,0.81565,0.8158,0.81565,0.81575,145700000.0
2008-09-03 21:23:00,0.81575,0.8161,0.81575,0.816,267300000.0
2008-09-03 21:24:00,0.816,0.81605,0.8159,0.81595,195000000.0
2008-09-03 21:25:00,0.81595,0.8161,0.8159,0.81605,101200000.0
2008-09-03 21:26:00,0.81605,0.81615,0.81605,0.81615,100300000.0
2008-09-03 21:27:00,0.81615,0.81615,0.816,0.81605,114900000.0
2008-09-03 21:28:00,0.81605,0.8161,0.816,0.81605,112900000.0
2008-09-03 21:29:00,0.81605,0.8161,0.81605,0.8161,92800000.0
2008-09-03 21:30:00,0.8161,0.81615,0.81605,0.8161,74300000.0
2008-09-03 21:31:00,0.8161,0.81615,0.816,0.81605,159800000.0
2008-09-03 21:32:00,0.816,0.81605,0.816,0.81605,127800000.0
2008-09-03 21:33:00,0.816,0.81605,0.81595,0.81595,76000000.0
2008-09-03 21:34:00,0.81595,0.81605,0.81595,0.81595,63900000.0
2008-09-03 21:35:00,0.81605,0.81605,0.81595,0.81595,51500000.0
2008-09-03 21:36:00,0.81595,0.816,0.8159,0.816,133099999.0
2008-09-03 21:37:00,0.81595,0.81605,0.81595,0.816,125100000.0
2008-09-03 21:38:00,0.816,0.816,0.816,0.816,20700000.0
2008-09-03 21:39:00,0.816,0.816,0.8157,0.81575,242700000.0
2008-09-03 21:40:00,0.81575,0.81575,0.8157,0.8157,65600000.0
2008-09-03 21:41:00,0.8157,0.8158,0.8157,0.81575,36200000.0
2008-09-03 21:42:00,0.81575,0.8158,0.81575,0.8158,20100000.0
2008-09-03 21:43:00,0.8158,0.8158,0.81575,0.8158,31800000.0
2008-09-03 21:44:00,0.8158,0.8158,0.81575,0.81575,13900000.0
2008-09-03 21:45:00,0.8158,0.8159,0.8158,0.8159,44400000.0
2008-09-03 21:46:00,0.8159,0.81605,0.8159,0.8159,123700000.0
2008-09-03 21:47:00,0.8159,0.816,0.8159,0.81595,37300000.0
2008-09-03 21:48:00,0.81595,0.816,0.81595,0.81595,31500000.0
2008-09-03 21:49:00,0.81595,0.81595,0.81595,0.81595,8100000.0
2008-09-03 21:50:00,0.81595,0.816,0.81595,0.816,31800000.0
2008-09-03 21:51:00,0.81595,0.81595,0.81595,0.81595,8100000.0
2008-09-03 21:52:00,0.816,0.81605,0.81595,0.816,116500000.0
2008-09-03 21:53:00,0.816,0.816,0.816,0.816,10800000.0
2008-09-03 21:54:00,0.816,0.816,0.8159,0.8159,47300000.0
2008-09-03 21:55:00,0.8159,0.816,0.8159,0.816,26900000.0
2008-09-03 21:56:00,0.816,0.816,0.81595,0.81595,16800000.0
2008-09-03 21:57:00,0.81595,0.816,0.81595,0.816,16100000.0
2008-09-03 21:58:00,0.816,0.816,0.81595,0.81595,24300000.0
2008-09-03 21:59:00,0.816,0.816,0.81595,0.816,16400000.0
2008-09-03 22:00:00,0.816,0.816,0.816,0.816,5400000.0
2008-09-03 22:01:00,0.816,0.816,0.81595,0.816,13500000.0
2008-09-03 22:02:00,0.816,0.816,0.816,0.816,49500000.0
2008-09-03 22:03:00,0.816,0.81605,0.81595,0.816,73200000.0
2008-09-03 22:04:00,0.816,0.81615,0.816,0.816,150500000.0
2008-09-03 22:05:00,0.81605,0.81615,0.816,0.81605,67500000.0
2008-09-03 22:06:00,0.8161,0.8161,0.816,0.81605,28700000.0
2008-09-03 22:07:00,0.81605,0.81605,0.816,0.816,8300000.0
2008-09-03 22:08:00,0.816,0.816,0.816,0.816,8300000.0
2008-09-03 22:09:00,0.816,0.816,0.81595,0.81595,11500000.0
2008-09-03 22:10:00,0.816,0.816,0.81595,0.816,52900000.0
2008-09-03 22:11:00,0.816,0.816,0.8158,0.81585,281799990.0
2008-09-03 22:12:00,0.81585,0.8159,0.8158,0.81585,87799997.0
2008-09-03 22:13:00,0.81585,0.8159,0.81575,0.81575,57900000.0
2008-09-03 22:14:00,0.81575,0.81575,0.81565,0.8157,47100000.0
2008-09-03 22:15:00,0.8157,0.81575,0.81565,0.8157,57100000.0
2008-09-03 22:16:00,0.8157,0.81575,0.81565,0.8157,74800000.0
2008-09-03 22:17:00,0.8157,0.8157,0.8156,0.8156,78000000.0
2008-09-03 22:18:00,0.8156,0.8157,0.81545,0.8155,321000006.0
2008-09-03 22:19:00,0.81555,0.81565,0.8155,0.8155,76400000.0
2008-09-03 22:20:00,0.81555,0.81565,0.81555,0.8156,73600000.0
2008-09-03 22:21:00,0.8156,0.81565,0.8155,0.8155,72600000.0
2008-09-03 22:22:00,0.81545,0.81555,0.81545,0.81545,56900000.0
2008-09-03 22:23:00,0.81545,0.8155,0.8154,0.8155,211800008.0
2008-09-03 22:24:00,0.8155,0.81555,0.81545,0.81545,52900000.0
2008-09-03 22:25:00,0.8155,0.8155,0.81545,0.81545,37700000.0
2008-09-03 22:26:00,0.8155,0.8155,0.81545,0.8155,33200000.0
2008-09-03 22:27:00,0.8155,0.8155,0.81535,0.8154,63900000.0
2008-09-03 22:28:00,0.8154,0.8154,0.8153,0.8154,204500003.0
2008-09-03 22:29:00,0.8154,0.8154,0.8153,0.81535,40400000.0
2008-09-03 22:30:00,0.8153,0.81535,0.81525,0.81535,80800000.0
2008-09-03 22:31:00,0.8154,0.81545,0.8154,0.81545,41500000.0
2008-09-03 22:32:00,0.8155,0.81555,0.81545,0.81555,50700000.0
2008-09-03 22:33:00,0.8155,0.8157,0.81545,0.8157,45200000.0
2008-09-03 22:34:00,0.8157,0.81585,0.81565,0.81585,69300000.0
2008-09-03 22:35:00,0.81585,0.81585,0.81575,0.81575,43000000.0
2008-09-03 22:36:00,0.8158,0.8158,0.8157,0.81575,14500000.0
2008-09-03 22:37:00,0.81575,0.8158,0.81565,0.81575,52000000.0
2008-09-03 22:38:00,0.8157,0.8158,0.8157,0.81575,11500000.0
2008-09-03 22:39:00,0.81565,0.8157,0.81555,0.81555,34400000.0
2008-09-03 22:40:00,0.81555,0.8157,0.8155,0.8157,121200000.0
2008-09-03 22:41:00,0.81565,0.81575,0.8156,0.81575,58000000.0
2008-09-03 22:42:00,0.81575,0.81575,0.81565,0.8157,56100000.0
2008-09-03 22:43:00,0.8157,0.8158,0.8157,0.81575,83300000.0
2008-09-03 22:44:00,0.8158,0.81595,0.81575,0.81595,151800000.0
2008-09-03 22:45:00,0.8159,0.8161,0.8158,0.816,136200000.0
2008-09-03 22:46:00,0.81595,0.81605,0.81585,0.8159,91400000.0
2008-09-03 22:47:00,0.8159,0.8159,0.81585,0.81585,24900000.0
2008-09-03 22:48:00,0.81585,0.81605,0.81585,0.81595,56900000.0
2008-09-03 22:49:00,0.81605,0.81605,0.81595,0.81595,11600000.0
2008-09-03 22:50:00,0.816,0.81605,0.8159,0.8159,42400000.0
2008-09-03 22:51:00,0.8159,0.81595,0.8159,0.81595,45200000.0
2008-09-03 22:52:00,0.816,0.81605,0.8159,0.81595,86700000.0
2008-09-03 22:53:00,0.8159,0.81595,0.8158,0.81585,89200002.0
2008-09-03 22:54:00,0.8159,0.8159,0.81585,0.81585,22100000.0
2008-09-03 22:55:00,0.8158,0.8159,0.8158,0.81585,55500001.0
2008-09-03 22:56:00,0.8159,0.8159,0.81585,0.81585,22100000.0
2008-09-03 22:57:00,0.81585,0.81595,0.81585,0.81595,44600000.0
2008-09-03 22:58:00,0.8159,0.81595,0.8157,0.81575,130799999.0
2008-09-03 22:59:00,0.81575,0.8159,0.81575,0.8159,47400000.0
2008-09-03 23:00:00,0.8158,0.8159,0.81575,0.8158,284800004.0
2008-09-03 23:01:00,0.8158,0.8158,0.8158,0.8158,1133699997.0
2008-09-03 23:02:00,0.8159,0.81595,0.8158,0.81585,70200002.0
2008-09-03 23:03:00,0.8159,0.81595,0.8158,0.81595,277699995.0
2008-09-03 23:04:00,0.81595,0.816,0.81595,0.816,8200000.0
2008-09-03 23:05:00,0.81595,0.81595,0.81595,0.81595,20700000.0
2008-09-03 23:06:00,0.81595,0.816,0.81595,0.81595,59000000.0
2008-09-03 23:07:00,0.81595,0.81595,0.81595,0.81595,6000000.0
2008-09-03 23:08:00,0.81595,0.81595,0.81595,0.81595,2000000.0
2008-09-03 23:09:00,0.81595,0.81595,0.81595,0.81595,9000000.0
2008-09-03 23:10:00,0.8159,0.81595,0.8159,0.8159,21700000.0
2008-09-03 23:11:00,0.8158,0.8158,0.8158,0.8158,8100000.0
2008-09-03 23:12:00,0.8158,0.8159,0.8158,0.8159,35100000.0
2008-09-03 23:13:00,0.8159,0.8159,0.8159,0.8159,2700000.0
2008-09-03 23:14:00,0.8159,0.8159,0.8159,0.8159,19900000.0
2008-09-03 23:15:00,0.8159,0.8159,0.8157,0.8157,58000000.0
2008-09-03 23:16:00,0.8157,0.8158,0.8156,0.8157,150899998.0
2008-09-03 23:17:00,0.8156,0.8159,0.8156,0.8159,185299998.0
2008-09-03 23:18:00,0.81585,0.81585,0.81585,0.81585,6900000.0
2008-09-03 23:19:00,0.81585,0.8159,0.81585,0.81585,16300000.0
2008-09-03 23:20:00,0.81585,0.8159,0.8158,0.81585,548899984.0
2008-09-03 23:21:00,0.81585,0.81615,0.81585,0.81605,125500000.0
2008-09-03 23:22:00,0.81615,0.81645,0.816,0.816,66899999.0
2008-09-03 23:23:00,0.8161,0.81645,0.8161,0.8161,174600002.0
2008-09-03 23:24:00,0.8161,0.8163,0.8161,0.8162,43799999.0
2008-09-03 23:25:00,0.8162,0.81635,0.8162,0.81635,9200000.0
2008-09-03 23:26:00,0.8163,0.81635,0.8162,0.81625,12900000.0
2008-09-03 23:27:00,0.8162,0.81645,0.8162,0.8164,14900000.0
2008-09-03 23:28:00,0.81635,0.8165,0.81635,0.8164,13600000.0
2008-09-03 23:29:00,0.8164,0.8165,0.8164,0.8164,18700000.0
2008-09-03 23:30:00,0.8165,0.81655,0.81635,0.8164,20400000.0
2008-09-03 23:31:00,0.81635,0.81645,0.8163,0.8163,1144699979.0
2008-09-03 23:32:00,0.8163,0.8163,0.8162,0.8162,54400000.0
2008-09-03 23:33:00,0.8162,0.8163,0.8162,0.8162,42000000.0
2008-09-03 23:34:00,0.8162,0.81635,0.8162,0.8163,20000000.0
2008-09-03 23:35:00,0.8163,0.81635,0.81625,0.8163,9200000.0
2008-09-03 23:36:00,0.8163,0.81635,0.81625,0.8163,9200000.0
2008-09-03 23:37:00,0.8163,0.8163,0.8163,0.8163,14100000.0
2008-09-03 23:38:00,0.8163,0.8163,0.8162,0.8162,23900000.0
2008-09-03 23:39:00,0.8162,0.8163,0.8162,0.8163,47300000.0
2008-09-03 23:40:00,0.8162,0.8163,0.8162,0.8163,13200000.0
2008-09-03 23:41:00,0.81625,0.8163,0.81625,0.8163,11100000.0
2008-09-03 23:42:00,0.8163,0.8163,0.8161,0.8161,67500000.0
2008-09-03 23:43:00,0.8161,0.8162,0.81605,0.8162,78400000.0
2008-09-03 23:44:00,0.8162,0.8163,0.8162,0.8163,36200000.0
2008-09-03 23:45:00,0.8162,0.8163,0.8162,0.8163,18400000.0
2008-09-03 23:46:00,0.81625,0.8163,0.8162,0.8163,41200000.0
2008-09-03 23:47:00,0.8163,0.81635,0.8162,0.8163,61500000.0
2008-09-03 23:48:00,0.81635,0.8166,0.81635,0.8164,72200000.0
2008-09-03 23:49:00,0.8164,0.8165,0.8164,0.8164,34300000.0
2008-09-03 23:50:00,0.8164,0.81645,0.8164,0.8164,72000000.0
2008-09-03 23:51:00,0.8164,0.81645,0.81625,0.8163,86000000.0
2008-09-03 23:52:00,0.8163,0.8164,0.81625,0.8164,57500000.0
2008-09-03 23:53:00,0.8163,0.8163,0.8162,0.8162,47200000.0
2008-09-03 23:54:00,0.8162,0.8162,0.8161,0.8162,43300000.0
2008-09-03 23:55:00,0.8162,0.8163,0.8162,0.8163,63000000.0
2008-09-03 23:56:00,0.8163,0.8163,0.81625,0.8163,14800000.0
2008-09-03 23:57:00,0.81625,0.8164,0.8162,0.8164,56300000.0
2008-09-03 23:58:00,0.8164,0.8164,0.8163,0.8164,146000001.0
2008-09-03 23:59:00,0.8165,0.8165,0.8163,0.8163,82300000.0
2008-09-04 00:00:00,0.8163,0.8163,0.8161,0.8162,181300000.0
2008-09-04 00:01:00,0.8163,0.8163,0.8163,0.8163,22800000.0
2008-09-04 00:02:00,0.8163,0.8163,0.8163,0.8163,55000000.0
2008-09-04 00:03:00,0.8163,0.8163,0.8163,0.8163,12800000.0
2008-09-04 00:04:00,0.8163,0.8163,0.81625,0.8163,15600000.0
2008-09-04 00:05:00,0.8163,0.8163,0.8163,0.8163,28100000.0
2008-09-04 00:06:00,0.8163,0.8164,0.8163,0.8163,96500000.0
2008-09-04 00:07:00,0.8163,0.8163,0.81625,0.8163,43000000.0
2008-09-04 00:08:00,0.8163,0.8163,0.8163,0.8163,19100000.0
2008-09-04 00:09:00,0.8163,0.8163,0.8163,0.8163,40100000.0
2008-09-04 00:10:00,0.8163,0.81645,0.8163,0.81645,89200000.0
2008-09-04 00:11:00,0.8165,0.8165,0.8163,0.8163,94700000.0
2008-09-04 00:12:00,0.8163,0.8164,0.8163,0.8164,63800000.0
2008-09-04 00:13:00,0.8165,0.8167,0.81645,0.8167,44600000.0
2008-09-04 00:14:00,0.8167,0.8167,0.81655,0.8166,256600000.0
2008-09-04 00:15:00,0.8166,0.8166,0.8164,0.8164,213300000.0
2008-09-04 00:16:00,0.8164,0.8165,0.8164,0.81645,144700000.0
2008-09-04 00:17:00,0.8164,0.8164,0.8163,0.8164,185600003.0
2008-09-04 00:18:00,0.8164,0.8164,0.8164,0.8164,104800000.0
2008-09-04 00:19:00,0.8164,0.81645,0.81635,0.8164,65400000.0
2008-09-04 00:20:00,0.8164,0.8164,0.8164,0.8164,99300000.0
2008-09-04 00:21:00,0.8164,0.8165,0.8164,0.8165,69600000.0
2008-09-04 00:22:00,0.8165,0.8165,0.8164,0.8165,24600000.0
2008-09-04 00:23:00,0.8165,0.8165,0.8164,0.8164,15000000.0
2008-09-04 00:24:00,0.8164,0.81645,0.81635,0.8164,83400000.0
2008-09-04 00:25:00,0.8164,0.8164,0.81635,0.8164,87200000.0
2008-09-04 00:26:00,0.8165,0.8165,0.8164,0.8165,30200000.0
2008-09-04 00:27:00,0.8165,0.8165,0.8164,0.8164,75400000.0
2008-09-04 00:28:00,0.8164,0.8165,0.8164,0.8165,22400000.0
2008-09-04 00:29:00,0.8165,0.8166,0.8165,0.8166,81600000.0
2008-09-04 00:30:00,0.8166,0.8166,0.81655,0.81655,31800000.0
2008-09-04 00:31:00,0.81655,0.8168,0.81655,0.8168,68300000.0
2008-09-04 00:32:00,0.8169,0.8169,0.81685,0.81685,17700000.0
2008-09-04 00:33:00,0.8168,0.8169,0.8168,0.8168,148500003.0
2008-09-04 00:34:00,0.8168,0.8168,0.8168,0.8168,43200000.0
2008-09-04 00:35:00,0.8168,0.8168,0.8168,0.8168,10800000.0
2008-09-04 00:36:00,0.8168,0.81685,0.8168,0.81685,139600000.0
2008-09-04 00:37:00,0.8168,0.8168,0.8168,0.8168,18800000.0
2008-09-04 00:38:00,0.8168,0.8168,0.81675,0.8168,58300000.0
2008-09-04 00:39:00,0.8168,0.8168,0.81675,0.8168,95200000.0
2008-09-04 00:40:00,0.8168,0.8168,0.8167,0.8167,121800000.0
2008-09-04 00:41:00,0.8167,0.8167,0.8166,0.8166,77500000.0
2008-09-04 00:42:00,0.8166,0.81665,0.81655,0.81665,114700000.0
2008-09-04 00:43:00,0.8166,0.81665,0.8166,0.8166,165600002.0
2008-09-04 00:44:00,0.8166,0.8166,0.8165,0.8165,132800000.0
2008-09-04 00:45:00,0.81655,0.8166,0.8165,0.81655,44300001.0
2008-09-04 00:46:00,0.81655,0.8166,0.8165,0.8165,157000000.0
2008-09-04 00:47:00,0.8165,0.81655,0.8164,0.81655,114900000.0
2008-09-04 00:48:00,0.8165,0.81655,0.8165,0.8165,82900000.0
2008-09-04 00:49:00,0.8165,0.81655,0.8165,0.8165,27300000.0
2008-09-04 00:50:00,0.8165,0.8165,0.8165,0.8165,62000000.0
2008-09-04 00:51:00,0.8165,0.81665,0.8165,0.8166,120199999.0
2008-09-04 00:52:00,0.81665,0.8167,0.81665,0.8167,61300000.0
2008-09-04 00:53:00,0.8167,0.81675,0.8166,0.81665,202600000.0
2008-09-04 00:54:00,0.8167,0.81685,0.8167,0.8168,214000000.0
2008-09-04 00:55:00,0.8168,0.81685,0.8168,0.8168,157100000.0
2008-09-04 00:56:00,0.8169,0.81695,0.81675,0.8168,425700002.0
2008-09-04 00:57:00,0.8168,0.817,0.8168,0.817,622899992.0
2008-09-04 00:58:00,0.81695,0.81695,0.8167,0.8167,110200000.0
2008-09-04 00:59:00,0.8167,0.8168,0.8167,0.8168,262700000.0
2008-09-04 01:00:00,0.8168,0.8169,0.8168,0.8169,205499999.0
2008-09-04 01:01:00,0.8169,0.8169,0.8168,0.8168,53400000.0
2008-09-04 01:02:00,0.8168,0.817,0.8168,0.817,81100000.0
2008-09-04 01:03:00,0.8169,0.8171,0.8169,0.8171,448400001.0
2008-09-04 01:04:00,0.8171,0.8171,0.817,0.8171,327200003.0
2008-09-04 01:05:00,0.8171,0.8171,0.8171,0.8171,59400000.0
2008-09-04 01:06:00,0.8171,0.8171,0.817,0.817,120800000.0
2008-09-04 01:07:00,0.817,0.817,0.817,0.817,12800000.0
2008-09-04 01:08:00,0.817,0.817,0.8169,0.8169,108500000.0
2008-09-04 01:09:00,0.8169,0.8169,0.8167,0.8167,245400001.0
2008-09-04 01:10:00,0.8167,0.8167,0.8166,0.8166,361100001.0
2008-09-04 01:11:00,0.8166,0.8166,0.8166,0.8166,25600000.0
2008-09-04 01:12:00,0.8166,0.8166,0.81625,0.8164,327400000.0
2008-09-04 01:13:00,0.8164,0.8164,0.8163,0.8163,375400000.0
2008-09-04 01:14:00,0.8163,0.8163,0.8163,0.8163,323400000.0
2008-09-04 01:15:00,0.8163,0.8163,0.8163,0.8163,142400000.0
2008-09-04 01:16:00,0.8163,0.8164,0.8163,0.8164,70600000.0
2008-09-04 01:17:00,0.8163,0.8164,0.8163,0.8164,31399999.0
2008-09-04 01:18:00,0.8164,0.8164,0.8164,0.8164,67000000.0
2008-09-04 01:19:00,0.8164,0.8164,0.8164,0.8164,52000000.0
2008-09-04 01:20:00,0.8164,0.8164,0.8164,0.8164,57600000.0
2008-09-04 01:21:00,0.8164,0.8164,0.8163,0.8164,46600000.0
2008-09-04 01:22:00,0.8164,0.8164,0.8164,0.8164,28800000.0
2008-09-04 01:23:00,0.8164,0.81655,0.8164,0.8165,228599999.0
2008-09-04 01:24:00,0.8165,0.8165,0.8164,0.81645,147300002.0
2008-09-04 01:25:00,0.81645,0.8165,0.81645,0.81645,18300000.0
2008-09-04 01:26:00,0.8165,0.81655,0.8165,0.81655,54100000.0
2008-09-04 01:27:00,0.81655,0.81665,0.81655,0.81665,89200000.0
2008-09-04 01:28:00,0.81665,0.81675,0.81665,0.81675,172400000.0
2008-09-04 01:29:00,0.81675,0.8169,0.8167,0.81685,234700000.0
2008-09-04 01:30:00,0.81685,0.817,0.8168,0.8169,296500000.0
2008-09-04 01:31:00,0.8169,0.81695,0.81685,0.8169,126400000.0
2008-09-04 01:32:00,0.8169,0.81715,0.8169,0.8171,314700000.0
2008-09-04 01:33:00,0.8171,0.81755,0.8171,0.8175,402200000.0
2008-09-04 01:34:00,0.8175,0.8175,0.8173,0.8175,349300001.0
2008-09-04 01:35:00,0.8175,0.8175,0.81745,0.8175,387099997.0
2008-09-04 01:36:00,0.8175,0.81795,0.8175,0.8177,807000000.0
2008-09-04 01:37:00,0.8178,0.8184,0.8177,0.8182,662400000.0
2008-09-04 01:38:00,0.8182,0.8187,0.8182,0.8182,303600000.0
2008-09-04 01:39:00,0.8182,0.8182,0.818,0.818,444500001.0
2008-09-04 01:40:00,0.818,0.8181,0.8179,0.8179,528100001.0
2008-09-04 01:41:00,0.8179,0.8179,0.8178,0.8179,695499997.0
2008-09-04 01:42:00,0.8179,0.8179,0.8179,0.8179,87400000.0
2008-09-04 01:43:00,0.8179,0.8181,0.8179,0.818,249099992.0
2008-09-04 01:44:00,0.818,0.818,0.8178,0.8179,188600000.0
2008-09-04 01:45:00,0.8178,0.8179,0.8178,0.8178,221800000.0
2008-09-04 01:46:00,0.8178,0.81785,0.8177,0.8178,457800001.0
2008-09-04 01:47:00,0.81775,0.8179,0.81775,0.8179,154100000.0
2008-09-04 01:48:00,0.81785,0.81815,0.8178,0.818,592300000.0
2008-09-04 01:49:00,0.818,0.818,0.81775,0.81775,310700000.0
2008-09-04 01:50:00,0.81775,0.8179,0.81775,0.8178,168500000.0
2008-09-04 01:51:00,0.8178,0.81805,0.8177,0.8179,525900000.0
2008-09-04 01:52:00,0.8179,0.818,0.8179,0.81795,252099999.0
2008-09-04 01:53:00,0.818,0.818,0.81785,0.81795,295999999.0
2008-09-04 01:54:00,0.81795,0.81795,0.81785,0.81785,112400000.0
2008-09-04 01:55:00,0.8178,0.8179,0.81765,0.81765,138100000.0
2008-09-04 01:56:00,0.81765,0.81785,0.8176,0.8177,147000003.0
2008-09-04 01:57:00,0.8177,0.8177,0.8177,0.8177,3900000.0
2008-09-04 01:58:00,0.8177,0.8178,0.8177,0.8178,44300000.0
2008-09-04 01:59:00,0.8178,0.8178,0.8177,0.8178,17600000.0
2008-09-04 02:00:00,0.8178,0.81795,0.8177,0.81785,61000000.0
2008-09-04 02:01:00,0.81795,0.81795,0.8178,0.81785,45000000.0
2008-09-04 02:02:00,0.8178,0.81785,0.81775,0.81775,60800000.0
2008-09-04 02:03:00,0.81775,0.81785,0.81775,0.8178,49700000.0
2008-09-04 02:04:00,0.8178,0.8179,0.8178,0.8179,58500000.0
2008-09-04 02:05:00,0.81785,0.81795,0.8178,0.81795,64900000.0
2008-09-04 02:06:00,0.81795,0.8181,0.81775,0.81785,240900000.0
2008-09-04 02:07:00,0.81785,0.818,0.81785,0.8179,85600000.0
2008-09-04 02:08:00,0.8179,0.8179,0.81765,0.8177,194800000.0
2008-09-04 02:09:00,0.81775,0.81785,0.81775,0.81775,81900000.0
2008-09-04 02:10:00,0.81785,0.8179,0.81775,0.81775,45300000.0
2008-09-04 02:11:00,0.81775,0.8179,0.81775,0.81775,131000000.0
2008-09-04 02:12:00,0.81775,0.81795,0.81775,0.81785,79700000.0
2008-09-04 02:13:00,0.818,0.818,0.81775,0.8179,90200000.0
2008-09-04 02:14:00,0.8178,0.81785,0.81765,0.8177,135200000.0
2008-09-04 02:15:00,0.81775,0.81785,0.8176,0.81775,135700000.0
2008-09-04 02:16:00,0.81785,0.81785,0.81775,0.8178,73099999.0
2008-09-04 02:17:00,0.8177,0.81775,0.8177,0.81775,29300000.0
2008-09-04 02:18:00,0.81775,0.8178,0.8177,0.8177,48600000.0
2008-09-04 02:19:00,0.8177,0.81775,0.8176,0.8177,140100000.0
2008-09-04 02:20:00,0.8177,0.8178,0.81765,0.81765,98900000.0
2008-09-04 02:21:00,0.81765,0.81785,0.81765,0.81785,48700000.0
2008-09-04 02:22:00,0.81785,0.81785,0.8176,0.8177,194700001.0
2008-09-04 02:23:00,0.8177,0.8177,0.8176,0.8176,184100000.0
2008-09-04 02:24:00,0.8176,0.81775,0.81755,0.8176,207900000.0
2008-09-04 02:25:00,0.81765,0.81765,0.81755,0.81765,99500000.0
2008-09-04 02:26:00,0.81765,0.8177,0.8176,0.8176,22700000.0
2008-09-04 02:27:00,0.8176,0.8177,0.8176,0.8177,46600000.0
2008-09-04 02:28:00,0.81765,0.8177,0.81765,0.81765,88100000.0
2008-09-04 02:29:00,0.81765,0.81765,0.81765,0.81765,29900000.0
2008-09-04 02:30:00,0.81765,0.81775,0.81765,0.81765,111100000.0
2008-09-04 02:31:00,0.81765,0.8178,0.8176,0.8176,117600000.0
2008-09-04 02:32:00,0.8176,0.81765,0.8176,0.81765,49100000.0
2008-09-04 02:33:00,0.81765,0.81765,0.8176,0.8176,53600000.0
2008-09-04 02:34:00,0.8176,0.81765,0.8176,0.8176,89600000.0
2008-09-04 02:35:00,0.8176,0.81765,0.81755,0.81755,105400000.0
2008-09-04 02:36:00,0.8176,0.8176,0.8175,0.8175,98200000.0
2008-09-04 02:37:00,0.8175,0.81755,0.81745,0.8175,108400000.0
2008-09-04 02:38:00,0.8175,0.8175,0.81745,0.8175,43900000.0
2008-09-04 02:39:00,0.81745,0.8175,0.81745,0.8175,61200000.0
2008-09-04 02:40:00,0.8175,0.8175,0.81745,0.81745,41100000.0
2008-09-04 02:41:00,0.81745,0.8176,0.81745,0.8175,112400000.0
2008-09-04 02:42:00,0.8175,0.81755,0.81745,0.8175,142500001.0
2008-09-04 02:43:00,0.81755,0.81755,0.8175,0.8175,46900000.0
2008-09-04 02:44:00,0.8175,0.8175,0.81745,0.8175,138599997.0
2008-09-04 02:45:00,0.8175,0.8175,0.8175,0.8175,33400000.0
2008-09-04 02:46:00,0.8175,0.8175,0.81745,0.81745,27100000.0
2008-09-04 02:47:00,0.81745,0.8175,0.81735,0.81745,169800000.0
2008-09-04 02:48:00,0.81745,0.8176,0.8174,0.81745,192300000.0
2008-09-04 02:49:00,0.81745,0.8175,0.81745,0.81745,61400000.0
2008-09-04 02:50:00,0.81745,0.81745,0.81735,0.81735,133000000.0
2008-09-04 02:51:00,0.81735,0.8175,0.81735,0.81735,188300000.0
2008-09-04 02:52:00,0.81735,0.8175,0.8173,0.81735,302100000.0
2008-09-04 02:53:00,0.81735,0.8174,0.81735,0.8174,67500000.0
2008-09-04 02:54:00,0.81735,0.8174,0.81735,0.8174,81800000.0
2008-09-04 02:55:00,0.81735,0.8176,0.81725,0.81725,211100000.0
2008-09-04 02:56:00,0.81725,0.8174,0.81705,0.8171,65000000.0
2008-09-04 02:57:00,0.8171,0.8173,0.8171,0.8173,107200000.0
2008-09-04 02:58:00,0.8173,0.8173,0.81705,0.8171,61100000.0
2008-09-04 02:59:00,0.8171,0.8171,0.81705,0.8171,76700000.0
2008-09-04 03:00:00,0.8171,0.8171,0.81705,0.81705,25600000.0
2008-09-04 03:01:00,0.81705,0.81705,0.817,0.81705,51800000.0
2008-09-04 03:02:00,0.81705,0.81705,0.81695,0.817,106800000.0
2008-09-04 03:03:00,0.817,0.8173,0.81695,0.817,199000000.0
2008-09-04 03:04:00,0.817,0.81705,0.81695,0.81695,33700000.0
2008-09-04 03:05:00,0.81695,0.81695,0.81695,0.81695,63000000.0
2008-09-04 03:06:00,0.81695,0.817,0.81675,0.8168,266100000.0
2008-09-04 03:07:00,0.8168,0.8169,0.8165,0.8165,442800000.0
2008-09-04 03:08:00,0.81645,0.81675,0.81645,0.8167,254400000.0
2008-09-04 03:09:00,0.81675,0.81705,0.81675,0.8169,175000000.0
2008-09-04 03:10:00,0.8169,0.81705,0.81685,0.817,44400000.0
2008-09-04 03:11:00,0.81705,0.81705,0.8169,0.8169,52500000.0
2008-09-04 03:12:00,0.81685,0.81695,0.8168,0.81695,92100000.0
2008-09-04 03:13:00,0.81695,0.8171,0.8169,0.81705,101100000.0
2008-09-04 03:14:00,0.81695,0.81695,0.8168,0.81685,69400000.0
2008-09-04 03:15:00,0.8169,0.817,0.81685,0.81685,48300000.0
2008-09-04 03:16:00,0.81685,0.8169,0.8168,0.81685,43100000.0
2008-09-04 03:17:00,0.81685,0.81685,0.8168,0.8168,23300000.0
2008-09-04 03:18:00,0.81675,0.8168,0.81645,0.81665,115600000.0
2008-09-04 03:19:00,0.81665,0.8167,0.81625,0.81645,191400000.0
2008-09-04 03:20:00,0.8165,0.8166,0.81645,0.8165,210500000.0
2008-09-04 03:21:00,0.8165,0.81665,0.81645,0.8166,127900000.0
2008-09-04 03:22:00,0.8166,0.81665,0.8165,0.8165,99200000.0
2008-09-04 03:23:00,0.8165,0.8167,0.8165,0.81665,147700000.0
2008-09-04 03:24:00,0.81665,0.8167,0.8166,0.8167,67800000.0
2008-09-04 03:25:00,0.8166,0.81675,0.81655,0.81675,103400000.0
2008-09-04 03:26:00,0.8168,0.81685,0.81665,0.81665,95800000.0
2008-09-04 03:27:00,0.81665,0.81675,0.8166,0.8167,87500000.0
2008-09-04 03:28:00,0.8167,0.81675,0.8167,0.8167,51900000.0
2008-09-04 03:29:00,0.81675,0.81675,0.81655,0.8166,75100000.0
2008-09-04 03:30:00,0.8166,0.81675,0.8164,0.8165,434300000.0
2008-09-04 03:31:00,0.8165,0.81665,0.81625,0.81665,258700000.0
2008-09-04 03:32:00,0.8166,0.8166,0.81625,0.8163,274800000.0
2008-09-04 03:33:00,0.8163,0.8164,0.8163,0.8164,175500000.0
2008-09-04 03:34:00,0.8164,0.81665,0.81635,0.81635,153300000.0
2008-09-04 03:35:00,0.8163,0.8164,0.8162,0.8162,135500000.0
2008-09-04 03:36:00,0.81615,0.8164,0.81605,0.8163,173100000.0
2008-09-04 03:37:00,0.81635,0.8164,0.8162,0.8163,52500000.0
2008-09-04 03:38:00,0.8163,0.8165,0.81625,0.81635,39500000.0
2008-09-04 03:39:00,0.81635,0.8166,0.81625,0.8165,389800000.0
2008-09-04 03:40:00,0.8165,0.8165,0.81605,0.81625,113900000.0
2008-09-04 03:41:00,0.81625,0.81625,0.8162,0.8162,28400000.0
2008-09-04 03:42:00,0.81625,0.81625,0.81595,0.81595,110000000.0
2008-09-04 03:43:00,0.816,0.8163,0.8159,0.8161,255000000.0
2008-09-04 03:44:00,0.81605,0.8162,0.816,0.8162,671499996.0
2008-09-04 03:45:00,0.8162,0.81665,0.8162,0.8165,148400000.0
2008-09-04 03:46:00,0.8165,0.8165,0.8164,0.8165,114100000.0
2008-09-04 03:47:00,0.81655,0.8166,0.8165,0.81655,49100000.0
2008-09-04 03:48:00,0.81655,0.81655,0.8165,0.8165,128300000.0
2008-09-04 03:49:00,0.8165,0.8167,0.8165,0.81665,134100000.0
2008-09-04 03:50:00,0.81665,0.8168,0.81665,0.8168,156400000.0
2008-09-04 03:51:00,0.8168,0.8168,0.81675,0.8168,36300000.0
2008-09-04 03:52:00,0.8168,0.81695,0.81675,0.8168,125400000.0
2008-09-04 03:53:00,0.8168,0.81695,0.8167,0.81675,193599999.0
2008-09-04 03:54:00,0.8167,0.81685,0.8167,0.8167,136099999.0
2008-09-04 03:55:00,0.8167,0.81705,0.8167,0.81695,201500000.0
2008-09-04 03:56:00,0.81695,0.8173,0.81695,0.8172,209900000.0
2008-09-04 03:57:00,0.81725,0.8173,0.8172,0.8172,308000000.0
2008-09-04 03:58:00,0.81725,0.81725,0.8172,0.81725,43700000.0
2008-09-04 03:59:00,0.81725,0.81725,0.8171,0.8172,68600000.0
2008-09-04 04:00:00,0.81725,0.81735,0.8172,0.8173,156800000.0
2008-09-04 04:01:00,0.81725,0.8173,0.8172,0.8172,155600000.0
2008-09-04 04:02:00,0.8173,0.8173,0.8171,0.81725,72400000.0
2008-09-04 04:03:00,0.81725,0.81725,0.8172,0.8172,81800000.0
2008-09-04 04:04:00,0.8172,0.8173,0.8171,0.8173,291300000.0
2008-09-04 04:05:00,0.8172,0.8173,0.8172,0.8173,188300000.0
2008-09-04 04:06:00,0.8173,0.8173,0.81705,0.8173,146300000.0
2008-09-04 04:07:00,0.8171,0.8173,0.8169,0.81705,197700000.0
2008-09-04 04:08:00,0.81705,0.8173,0.81705,0.81715,118500000.0
2008-09-04 04:09:00,0.8171,0.8172,0.81705,0.8172,41400000.0
2008-09-04 04:10:00,0.81715,0.81725,0.81715,0.81715,76400000.0
2008-09-04 04:11:00,0.81715,0.81725,0.8171,0.8171,332600000.0
2008-09-04 04:12:00,0.8171,0.8172,0.8171,0.8172,117300000.0
2008-09-04 04:13:00,0.8172,0.8172,0.8171,0.8172,105100000.0
2008-09-04 04:14:00,0.8172,0.8172,0.81665,0.81685,104700000.0
2008-09-04 04:15:00,0.81695,0.817,0.81685,0.81695,224900000.0
2008-09-04 04:16:00,0.81695,0.8171,0.8168,0.8171,239100000.0
2008-09-04 04:17:00,0.81705,0.81705,0.81695,0.81705,96200000.0
2008-09-04 04:18:00,0.81705,0.81705,0.817,0.817,252800000.0
2008-09-04 04:19:00,0.817,0.81715,0.81695,0.81705,192400000.0
2008-09-04 04:20:00,0.81705,0.8171,0.81675,0.81675,205200000.0
2008-09-04 04:21:00,0.81675,0.817,0.81665,0.8168,227500000.0
2008-09-04 04:22:00,0.8168,0.817,0.81675,0.81695,140100000.0
2008-09-04 04:23:00,0.8169,0.817,0.8169,0.81695,101000000.0
2008-09-04 04:24:00,0.8169,0.81705,0.8169,0.817,93100000.0
2008-09-04 04:25:00,0.817,0.81705,0.8169,0.817,119400000.0
2008-09-04 04:26:00,0.817,0.817,0.81665,0.81675,108000000.0
2008-09-04 04:27:00,0.8167,0.8168,0.81655,0.8167,145400000.0
2008-09-04 04:28:00,0.8167,0.81675,0.81665,0.81675,45400000.0
2008-09-04 04:29:00,0.8167,0.81695,0.81665,0.81665,234100000.0
2008-09-04 04:30:00,0.81665,0.8169,0.8166,0.81685,229600000.0
2008-09-04 04:31:00,0.81695,0.81695,0.8168,0.8168,41100000.0
2008-09-04 04:32:00,0.81675,0.8168,0.8167,0.81675,55400000.0
2008-09-04 04:33:00,0.81675,0.8168,0.8167,0.8168,52200000.0
2008-09-04 04:34:00,0.81675,0.81685,0.81675,0.8168,58600000.0
2008-09-04 04:35:00,0.8168,0.81685,0.8167,0.8168,73800000.0
2008-09-04 04:36:00,0.8169,0.81695,0.8167,0.81675,87100000.0
2008-09-04 04:37:00,0.8167,0.8168,0.81665,0.81665,367400000.0
2008-09-04 04:38:00,0.81665,0.81675,0.81665,0.81675,87700000.0
2008-09-04 04:39:00,0.8167,0.8168,0.8167,0.8167,157000000.0
2008-09-04 04:40:00,0.8167,0.8169,0.8167,0.8168,45300000.0
2008-09-04 04:41:00,0.81675,0.81685,0.81675,0.8168,33300000.0
2008-09-04 04:42:00,0.81685,0.81695,0.81675,0.81685,46300000.0
2008-09-04 04:43:00,0.81675,0.81685,0.81675,0.8168,49700000.0
2008-09-04 04:44:00,0.81675,0.8168,0.81665,0.8167,123000000.0
2008-09-04 04:45:00,0.81675,0.8168,0.8167,0.81675,59100000.0
2008-09-04 04:46:00,0.8167,0.81675,0.8166,0.81665,109200000.0
2008-09-04 04:47:00,0.81665,0.8167,0.8166,0.8167,76700000.0
2008-09-04 04:48:00,0.8166,0.81685,0.81655,0.81665,129800000.0
2008-09-04 04:49:00,0.81665,0.81665,0.8166,0.81665,35400000.0
2008-09-04 04:50:00,0.8168,0.8168,0.8166,0.8166,94300000.0
2008-09-04 04:51:00,0.8166,0.8166,0.81655,0.81655,18900000.0
2008-09-04 04:52:00,0.81655,0.8166,0.8165,0.8166,26600000.0
2008-09-04 04:53:00,0.81655,0.81655,0.81655,0.81655,40300000.0
2008-09-04 04:54:00,0.81655,0.81665,0.81655,0.81665,51100000.0
2008-09-04 04:55:00,0.81665,0.81665,0.81655,0.8166,49100000.0
2008-09-04 04:56:00,0.8166,0.8167,0.81645,0.8166,151600000.0
2008-09-04 04:57:00,0.8166,0.8167,0.81655,0.8166,126100000.0
2008-09-04 04:58:00,0.81665,0.8167,0.8166,0.8166,68100000.0
2008-09-04 04:59:00,0.8166,0.8167,0.81655,0.8166,118700000.0
2008-09-04 05:00:00,0.8166,0.81665,0.8166,0.81665,60500000.0
2008-09-04 05:01:00,0.8167,0.8168,0.81665,0.81675,164600000.0
2008-09-04 05:02:00,0.8168,0.8169,0.81675,0.81675,59300000.0
2008-09-04 05:03:00,0.81675,0.8168,0.81665,0.81675,38500000.0
2008-09-04 05:04:00,0.81695,0.81695,0.8168,0.81695,78400000.0
2008-09-04 05:05:00,0.81695,0.81695,0.8168,0.81695,35000000.0
2008-09-04 05:06:00,0.8169,0.817,0.8169,0.8169,84000000.0
2008-09-04 05:07:00,0.81695,0.8171,0.81695,0.81695,124100000.0
2008-09-04 05:08:00,0.817,0.8171,0.8169,0.81695,163800000.0
2008-09-04 05:09:00,0.81695,0.817,0.8169,0.817,75200000.0
2008-09-04 05:10:00,0.817,0.817,0.8169,0.81695,74700000.0
2008-09-04 05:11:00,0.8169,0.81695,0.81665,0.8169,250600001.0
2008-09-04 05:12:00,0.8169,0.8171,0.8168,0.81705,160800000.0
2008-09-04 05:13:00,0.81705,0.81715,0.81705,0.8171,168800000.0
2008-09-04 05:14:00,0.8171,0.8171,0.817,0.8171,113000000.0
2008-09-04 05:15:00,0.81705,0.8171,0.817,0.81705,123300000.0
2008-09-04 05:16:00,0.81705,0.81705,0.81695,0.81695,126100000.0
2008-09-04 05:17:00,0.81695,0.81705,0.8169,0.81695,95800000.0
2008-09-04 05:18:00,0.817,0.8172,0.817,0.8172,167300000.0
2008-09-04 05:19:00,0.8172,0.81725,0.81715,0.81715,59400000.0
2008-09-04 05:20:00,0.81715,0.81715,0.8171,0.81715,126400000.0
2008-09-04 05:21:00,0.8171,0.8172,0.817,0.8172,148300000.0
2008-09-04 05:22:00,0.8172,0.8172,0.81685,0.81685,60600000.0
2008-09-04 05:23:00,0.8171,0.8172,0.81665,0.8171,291400000.0
2008-09-04 05:24:00,0.8168,0.8171,0.8168,0.8168,35100000.0
2008-09-04 05:25:00,0.8169,0.81725,0.81675,0.81725,172300000.0
2008-09-04 05:26:00,0.81735,0.81735,0.8172,0.8173,172800000.0
2008-09-04 05:27:00,0.8173,0.8173,0.8173,0.8173,16200000.0
2008-09-04 05:28:00,0.81705,0.8173,0.81675,0.81695,136400000.0
2008-09-04 05:29:00,0.81695,0.81705,0.81695,0.817,56100000.0
2008-09-04 05:30:00,0.81705,0.81705,0.8169,0.8169,84500000.0
2008-09-04 05:31:00,0.8169,0.81695,0.8169,0.8169,45200000.0
2008-09-04 05:32:00,0.8169,0.81695,0.81685,0.8169,62900000.0
2008-09-04 05:33:00,0.81695,0.81695,0.81685,0.81685,44100000.0
2008-09-04 05:34:00,0.81685,0.817,0.8168,0.817,79400000.0
2008-09-04 05:35:00,0.817,0.81705,0.817,0.817,110700000.0
2008-09-04 05:36:00,0.817,0.81705,0.817,0.81705,28900000.0
2008-09-04 05:37:00,0.8171,0.8171,0.81705,0.8171,14700000.0
2008-09-04 05:38:00,0.81705,0.81705,0.81705,0.81705,12000000.0
2008-09-04 05:39:00,0.8171,0.81725,0.8171,0.81725,42800000.0
2008-09-04 05:40:00,0.81725,0.8173,0.8172,0.8172,67600000.0
2008-09-04 05:41:00,0.81725,0.8175,0.81715,0.81715,223000000.0
2008-09-04 05:42:00,0.8172,0.8172,0.81705,0.81705,63900000.0
2008-09-04 05:43:00,0.81705,0.81725,0.81705,0.8172,108200000.0
2008-09-04 05:44:00,0.8172,0.81725,0.81705,0.8171,56100000.0
2008-09-04 05:45:00,0.8171,0.81725,0.8171,0.81715,105400000.0
2008-09-04 05:46:00,0.81715,0.81725,0.81715,0.81725,21100000.0
2008-09-04 05:47:00,0.81725,0.8176,0.81725,0.8174,138100000.0
2008-09-04 05:48:00,0.8174,0.8177,0.81735,0.81755,221500000.0
2008-09-04 05:49:00,0.81755,0.81755,0.8174,0.8174,124900000.0
2008-09-04 05:50:00,0.81745,0.81755,0.81735,0.8175,113300000.0
2008-09-04 05:51:00,0.8175,0.81755,0.8175,0.8175,48700000.0
2008-09-04 05:52:00,0.81745,0.8177,0.81735,0.81765,153600000.0
2008-09-04 05:53:00,0.81765,0.81765,0.8174,0.8175,162100000.0
2008-09-04 05:54:00,0.81745,0.81765,0.8174,0.8176,123800000.0
2008-09-04 05:55:00,0.81755,0.8176,0.8175,0.8176,67700000.0
2008-09-04 05:56:00,0.81755,0.8176,0.81755,0.8176,243600000.0
2008-09-04 05:57:00,0.8176,0.8176,0.8175,0.8175,178300000.0
2008-09-04 05:58:00,0.81755,0.81755,0.8174,0.81745,79100000.0
2008-09-04 05:59:00,0.8175,0.8175,0.81715,0.81725,93600000.0
2008-09-04 06:00:00,0.81735,0.81745,0.81725,0.8173,172100000.0
2008-09-04 06:01:00,0.8173,0.8174,0.8171,0.81735,162800000.0
2008-09-04 06:02:00,0.81735,0.81735,0.8173,0.81735,40500000.0
2008-09-04 06:03:00,0.81735,0.81735,0.81725,0.81725,93500000.0
2008-09-04 06:04:00,0.81725,0.8173,0.81725,0.8173,83800000.0
2008-09-04 06:05:00,0.8173,0.81735,0.8173,0.81735,32600000.0
2008-09-04 06:06:00,0.8173,0.81735,0.8173,0.81735,7500000.0
2008-09-04 06:07:00,0.81735,0.8174,0.8171,0.8172,167700000.0
2008-09-04 06:08:00,0.8172,0.8173,0.81715,0.81725,41900000.0
2008-09-04 06:09:00,0.8173,0.8173,0.81725,0.8173,65200000.0
2008-09-04 06:10:00,0.81725,0.81725,0.81725,0.81725,51800000.0
2008-09-04 06:11:00,0.81725,0.81725,0.8172,0.8172,23400000.0
2008-09-04 06:12:00,0.81735,0.8174,0.81735,0.81735,34500000.0
2008-09-04 06:13:00,0.81735,0.81755,0.8173,0.8174,143700000.0
2008-09-04 06:14:00,0.8174,0.81745,0.8173,0.8173,125900000.0
2008-09-04 06:15:00,0.8173,0.8174,0.8173,0.8173,216300000.0
2008-09-04 06:16:00,0.8173,0.8174,0.8173,0.8174,120000000.0
2008-09-04 06:17:00,0.8175,0.8176,0.8174,0.8176,85700000.0
2008-09-04 06:18:00,0.8176,0.8179,0.81755,0.81785,173500000.0
2008-09-04 06:19:00,0.81785,0.81805,0.81745,0.8176,210400000.0
2008-09-04 06:20:00,0.8176,0.818,0.8176,0.81785,147800000.0
2008-09-04 06:21:00,0.81785,0.818,0.8176,0.8179,229800000.0
2008-09-04 06:22:00,0.8179,0.8179,0.8176,0.8176,117700000.0
2008-09-04 06:23:00,0.8176,0.81775,0.8174,0.8175,156600000.0
2008-09-04 06:24:00,0.81755,0.81765,0.8175,0.8175,96000000.0
2008-09-04 06:25:00,0.8175,0.81755,0.8174,0.8175,72600000.0
2008-09-04 06:26:00,0.8175,0.8176,0.81745,0.8175,119700000.0
2008-09-04 06:27:00,0.8176,0.8176,0.8174,0.81745,134200000.0
2008-09-04 06:28:00,0.81745,0.81765,0.8174,0.81755,85000000.0
2008-09-04 06:29:00,0.8175,0.81765,0.8174,0.81745,69200000.0
2008-09-04 06:30:00,0.8174,0.81755,0.8174,0.8175,613899991.0
2008-09-04 06:31:00,0.8175,0.8175,0.8174,0.81745,84200000.0
2008-09-04 06:32:00,0.81745,0.8176,0.8172,0.81735,199400000.0
2008-09-04 06:33:00,0.8174,0.8174,0.81725,0.81735,79700000.0
2008-09-04 06:34:00,0.81735,0.8174,0.81725,0.81735,104800000.0
2008-09-04 06:35:00,0.81735,0.81735,0.81705,0.8172,95300000.0
2008-09-04 06:36:00,0.8172,0.81725,0.81705,0.81715,89900000.0
2008-09-04 06:37:00,0.81715,0.8177,0.81715,0.81745,130900000.0
2008-09-04 06:38:00,0.8175,0.8175,0.8173,0.81735,66799998.0
2008-09-04 06:39:00,0.81735,0.8174,0.81715,0.8173,680999994.0
2008-09-04 06:40:00,0.8173,0.8174,0.8173,0.8173,376699986.0
2008-09-04 06:41:00,0.8174,0.8174,0.81705,0.8174,280400008.0
2008-09-04 06:42:00,0.8174,0.8174,0.81705,0.81715,162900008.0
2008-09-04 06:43:00,0.8172,0.81735,0.81705,0.81705,218300006.0
2008-09-04 06:44:00,0.81715,0.8174,0.81665,0.8169,413100005.0
2008-09-04 06:45:00,0.81695,0.81705,0.8166,0.8166,131900000.0
2008-09-04 06:46:00,0.8167,0.8168,0.8166,0.81675,153900000.0
2008-09-04 06:47:00,0.8168,0.8168,0.81655,0.81665,61200000.0
2008-09-04 06:48:00,0.81665,0.8168,0.8166,0.81675,35100000.0
2008-09-04 06:49:00,0.81685,0.81685,0.81675,0.8168,32400000.0
2008-09-04 06:50:00,0.8168,0.8168,0.81665,0.81665,80700000.0
2008-09-04 06:51:00,0.81665,0.8167,0.81655,0.8167,55500000.0
2008-09-04 06:52:00,0.8167,0.8168,0.8166,0.81665,102600000.0
2008-09-04 06:53:00,0.8166,0.8167,0.8166,0.8166,98400000.0
2008-09-04 06:54:00,0.81655,0.8166,0.81655,0.81655,46100000.0
2008-09-04 06:55:00,0.81655,0.81655,0.8164,0.8165,170600000.0
2008-09-04 06:56:00,0.8165,0.8165,0.8164,0.8164,252700000.0
2008-09-04 06:57:00,0.8164,0.81645,0.81635,0.81635,108600000.0
2008-09-04 06:58:00,0.8164,0.8164,0.81625,0.81635,194300000.0
2008-09-04 06:59:00,0.81635,0.8165,0.8163,0.8165,43400000.0
2008-09-04 07:00:00,0.8165,0.8167,0.8164,0.8164,133600000.0
2008-09-04 07:01:00,0.81635,0.8167,0.81635,0.8166,223000000.0
2008-09-04 07:02:00,0.8166,0.8166,0.8164,0.8164,114300000.0
2008-09-04 07:03:00,0.8164,0.8165,0.8163,0.81645,81800000.0
2008-09-04 07:04:00,0.81645,0.81645,0.81625,0.8163,177400000.0
2008-09-04 07:05:00,0.8164,0.8165,0.8163,0.81635,38500000.0
2008-09-04 07:06:00,0.8163,0.8163,0.8163,0.8163,13500000.0
2008-09-04 07:07:00,0.81635,0.81635,0.8163,0.81635,13500000.0
2008-09-04 07:08:00,0.81625,0.81635,0.81625,0.81635,134000000.0
2008-09-04 07:09:00,0.81635,0.81645,0.8163,0.8163,60600000.0
2008-09-04 07:10:00,0.8163,0.8163,0.81625,0.8163,58300000.0
2008-09-04 07:11:00,0.81625,0.8164,0.81625,0.81625,89000000.0
2008-09-04 07:12:00,0.8163,0.81635,0.8163,0.81635,10800000.0
2008-09-04 07:13:00,0.8163,0.81645,0.8163,0.8164,64500000.0
2008-09-04 07:14:00,0.81645,0.81645,0.81625,0.81625,70700000.0
2008-09-04 07:15:00,0.81625,0.81635,0.81625,0.81635,33700000.0
2008-09-04 07:16:00,0.81635,0.81635,0.8162,0.8162,136700000.0
2008-09-04 07:17:00,0.8162,0.8163,0.8162,0.8162,45000000.0
2008-09-04 07:18:00,0.8162,0.81625,0.8162,0.81625,29200000.0
2008-09-04 07:19:00,0.81625,0.8164,0.81625,0.8163,109400000.0
2008-09-04 07:20:00,0.81625,0.81625,0.816,0.8161,109900000.0
2008-09-04 07:21:00,0.81615,0.81625,0.81595,0.81605,136300000.0
2008-09-04 07:22:00,0.8161,0.8162,0.8161,0.8162,49200000.0
2008-09-04 07:23:00,0.8162,0.81625,0.8161,0.8162,102700000.0
2008-09-04 07:24:00,0.8162,0.8163,0.8162,0.8163,127800000.0
2008-09-04 07:25:00,0.81625,0.8163,0.81615,0.81615,116100000.0
2008-09-04 07:26:00,0.81615,0.81615,0.81605,0.8161,66800000.0
2008-09-04 07:27:00,0.81615,0.81615,0.81605,0.8161,37800000.0
2008-09-04 07:28:00,0.8161,0.8161,0.81605,0.8161,37800000.0
2008-09-04 07:29:00,0.8161,0.81615,0.81605,0.81605,65000000.0
2008-09-04 07:30:00,0.81605,0.81625,0.81605,0.81625,96800000.0
2008-09-04 07:31:00,0.81625,0.8164,0.81625,0.81635,130200000.0
2008-09-04 07:32:00,0.81635,0.81635,0.81615,0.8162,63500000.0
2008-09-04 07:33:00,0.81615,0.81625,0.816,0.816,79400000.0
2008-09-04 07:34:00,0.816,0.81605,0.81595,0.81595,89800000.0
2008-09-04 07:35:00,0.81595,0.81605,0.8159,0.81595,108900000.0
2008-09-04 07:36:00,0.8159,0.81595,0.8159,0.81595,114200000.0
2008-09-04 07:37:00,0.81595,0.816,0.8159,0.816,69700000.0
2008-09-04 07:38:00,0.81595,0.81605,0.81595,0.816,107400000.0
2008-09-04 07:39:00,0.81605,0.81615,0.8159,0.81605,221000000.0
2008-09-04 07:40:00,0.81605,0.8162,0.816,0.816,125200000.0
2008-09-04 07:41:00,0.816,0.8161,0.816,0.816,157500000.0
2008-09-04 07:42:00,0.816,0.81615,0.816,0.8161,82000000.0
2008-09-04 07:43:00,0.81615,0.81615,0.816,0.816,220999994.0
2008-09-04 07:44:00,0.816,0.8162,0.816,0.81605,182399996.0
2008-09-04 07:45:00,0.81605,0.81605,0.816,0.816,91600000.0
2008-09-04 07:46:00,0.81605,0.81615,0.816,0.81615,78700000.0
2008-09-04 07:47:00,0.81615,0.81625,0.81615,0.8162,73400000.0
2008-09-04 07:48:00,0.8162,0.8162,0.81595,0.81605,208800000.0
2008-09-04 07:49:00,0.8161,0.81615,0.8161,0.8161,308800000.0
2008-09-04 07:50:00,0.8161,0.8161,0.81605,0.8161,30600000.0
2008-09-04 07:51:00,0.8161,0.8162,0.8161,0.8162,24600000.0
2008-09-04 07:52:00,0.8162,0.8163,0.8162,0.8163,53200000.0
2008-09-04 07:53:00,0.81635,0.81635,0.81635,0.81635,13700000.0
2008-09-04 07:54:00,0.8164,0.81645,0.81635,0.8164,32600000.0
2008-09-04 07:55:00,0.81645,0.8165,0.8163,0.8163,80700000.0
2008-09-04 07:56:00,0.8163,0.81645,0.81625,0.81635,89100000.0
2008-09-04 07:57:00,0.81635,0.81635,0.8161,0.81615,167100000.0
2008-09-04 07:58:00,0.81615,0.8163,0.816,0.81625,232900000.0
2008-09-04 07:59:00,0.81625,0.8165,0.8161,0.8164,380800000.0
2008-09-04 08:00:00,0.81645,0.8165,0.81625,0.8163,247300000.0
2008-09-04 08:01:00,0.8163,0.81635,0.8159,0.816,261800000.0
2008-09-04 08:02:00,0.816,0.81605,0.8158,0.81595,133800000.0
2008-09-04 08:03:00,0.81595,0.81615,0.8159,0.81595,175400000.0
2008-09-04 08:04:00,0.81595,0.81595,0.81585,0.8159,79400000.0
2008-09-04 08:05:00,0.81595,0.81595,0.81575,0.81585,70300000.0
2008-09-04 08:06:00,0.81585,0.81625,0.81545,0.81545,254900000.0
2008-09-04 08:07:00,0.81545,0.8159,0.8154,0.8157,265800000.0
2008-09-04 08:08:00,0.8157,0.81595,0.8157,0.81575,318700000.0
2008-09-04 08:09:00,0.81575,0.8158,0.8156,0.8158,127700000.0
2008-09-04 08:10:00,0.8158,0.8159,0.8157,0.8157,135200000.0
2008-09-04 08:11:00,0.8157,0.81575,0.81565,0.81565,69900000.0
2008-09-04 08:12:00,0.81565,0.81585,0.81555,0.8158,193700001.0
2008-09-04 08:13:00,0.81585,0.81585,0.81555,0.81575,298800000.0
2008-09-04 08:14:00,0.8157,0.8159,0.8155,0.81565,644200005.0
2008-09-04 08:15:00,0.81575,0.81585,0.81565,0.8157,171100000.0
2008-09-04 08:16:00,0.8157,0.81575,0.8155,0.8156,151100000.0
2008-09-04 08:17:00,0.8155,0.8156,0.8152,0.8152,271499999.0
2008-09-04 08:18:00,0.81525,0.8154,0.81515,0.8152,315200000.0
2008-09-04 08:19:00,0.81525,0.81545,0.81515,0.81545,336900000.0
2008-09-04 08:20:00,0.8154,0.81555,0.81525,0.81555,476700004.0
2008-09-04 08:21:00,0.81545,0.81555,0.8153,0.8154,177300002.0
2008-09-04 08:22:00,0.8153,0.8155,0.8153,0.81535,166600000.0
2008-09-04 08:23:00,0.81545,0.81555,0.81535,0.81545,174900000.0
2008-09-04 08:24:00,0.81535,0.8155,0.8153,0.8155,268600000.0
2008-09-04 08:25:00,0.8154,0.81565,0.8154,0.8155,648499999.0
2008-09-04 08:26:00,0.8155,0.8156,0.8155,0.8156,805700006.0
2008-09-04 08:27:00,0.8156,0.81565,0.81545,0.8156,218800000.0
2008-09-04 08:28:00,0.81565,0.81595,0.8156,0.8156,325200000.0
2008-09-04 08:29:00,0.8156,0.8158,0.81545,0.81555,207600000.0
2008-09-04 08:30:00,0.81555,0.8156,0.8154,0.8154,168200000.0
2008-09-04 08:31:00,0.81545,0.81545,0.8152,0.8152,381600000.0
2008-09-04 08:32:00,0.8152,0.8153,0.8151,0.81525,283000000.0
2008-09-04 08:33:00,0.81525,0.81525,0.8152,0.81525,94500000.0
2008-09-04 08:34:00,0.81525,0.81525,0.8151,0.81525,467400000.0
2008-09-04 08:35:00,0.8152,0.81525,0.8151,0.8152,858400000.0
2008-09-04 08:36:00,0.8152,0.8153,0.81505,0.8151,238699999.0
2008-09-04 08:37:00,0.8151,0.81515,0.815,0.81505,227700000.0
2008-09-04 08:38:00,0.8151,0.8153,0.8151,0.8152,180900000.0
2008-09-04 08:39:00,0.8152,0.81525,0.81505,0.8152,215089000.0
2008-09-04 08:40:00,0.81525,0.8153,0.81515,0.81515,123300000.0
2008-09-04 08:41:00,0.8152,0.8154,0.8151,0.81525,275399999.0
2008-09-04 08:42:00,0.81535,0.8155,0.81535,0.81545,228100000.0
2008-09-04 08:43:00,0.8155,0.8155,0.81545,0.81545,128400000.0
2008-09-04 08:44:00,0.81545,0.81555,0.81535,0.8155,137700000.0
2008-09-04 08:45:00,0.81545,0.81555,0.81545,0.81555,66500000.0
2008-09-04 08:46:00,0.8155,0.81555,0.81545,0.81545,290200000.0
2008-09-04 08:47:00,0.8155,0.81555,0.8152,0.8152,434300000.0
2008-09-04 08:48:00,0.81525,0.8154,0.81515,0.8153,298300000.0
2008-09-04 08:49:00,0.8153,0.81535,0.81525,0.8153,145400000.0
2008-09-04 08:50:00,0.8152,0.81525,0.8152,0.8152,191900000.0
2008-09-04 08:51:00,0.8152,0.8155,0.8152,0.8155,227200000.0
2008-09-04 08:52:00,0.8155,0.8156,0.8155,0.81555,235600000.0
2008-09-04 08:53:00,0.81555,0.81575,0.81555,0.8156,236900000.0
2008-09-04 08:54:00,0.8156,0.8157,0.8154,0.8154,366000000.0
2008-09-04 08:55:00,0.8154,0.8155,0.81525,0.8155,879899988.0
2008-09-04 08:56:00,0.81555,0.81575,0.8154,0.81565,430700000.0
2008-09-04 08:57:00,0.81565,0.81585,0.81565,0.81575,336300000.0
2008-09-04 08:58:00,0.81575,0.8159,0.8156,0.8159,736600000.0
2008-09-04 08:59:00,0.8159,0.8159,0.81565,0.8157,561800000.0
2008-09-04 09:00:00,0.8157,0.8158,0.8155,0.81575,1023799992.0
2008-09-04 09:01:00,0.81575,0.8159,0.8157,0.8157,780100000.0
2008-09-04 09:02:00,0.8157,0.81585,0.8157,0.81585,655100000.0
2008-09-04 09:03:00,0.81585,0.8159,0.81575,0.81575,426200000.0
2008-09-04 09:04:00,0.8158,0.81585,0.8157,0.8158,482800000.0
2008-09-04 09:05:00,0.8158,0.8158,0.8156,0.81565,540500000.0
2008-09-04 09:06:00,0.8156,0.81575,0.8156,0.81575,279800000.0
2008-09-04 09:07:00,0.81575,0.81575,0.81555,0.81555,275200000.0
2008-09-04 09:08:00,0.81555,0.8157,0.8154,0.8155,441000000.0
2008-09-04 09:09:00,0.8156,0.81615,0.8156,0.8159,784700001.0
2008-09-04 09:10:00,0.81585,0.8159,0.81555,0.81565,1013300000.0
2008-09-04 09:11:00,0.81565,0.816,0.81565,0.816,970900000.0
2008-09-04 09:12:00,0.816,0.81615,0.8158,0.816,1032700002.0
2008-09-04 09:13:00,0.816,0.81615,0.816,0.8161,722600000.0
2008-09-04 09:14:00,0.8161,0.8161,0.8159,0.81595,919499993.0
2008-09-04 09:15:00,0.81595,0.81615,0.81595,0.816,843400000.0
2008-09-04 09:16:00,0.816,0.81605,0.81595,0.816,480700000.0
2008-09-04 09:17:00,0.81605,0.8161,0.81585,0.8159,471200000.0
2008-09-04 09:18:00,0.8159,0.81595,0.81585,0.8159,463700000.0
2008-09-04 09:19:00,0.8159,0.81605,0.81585,0.81605,768800000.0
2008-09-04 09:20:00,0.81605,0.8161,0.8159,0.81605,716500000.0
2008-09-04 09:21:00,0.81605,0.8162,0.8159,0.81595,847800000.0
2008-09-04 09:22:00,0.81595,0.81595,0.8157,0.8158,700200000.0
2008-09-04 09:23:00,0.8158,0.8159,0.8154,0.8155,634400000.0
2008-09-04 09:24:00,0.8155,0.8156,0.8151,0.81555,747599999.0
2008-09-04 09:25:00,0.81555,0.81575,0.8152,0.8155,852300000.0
2008-09-04 09:26:00,0.81555,0.8156,0.81515,0.8152,694400000.0
2008-09-04 09:27:00,0.8152,0.8153,0.81515,0.8152,578800000.0
2008-09-04 09:28:00,0.8152,0.81535,0.81505,0.8151,770873000.0
2008-09-04 09:29:00,0.81505,0.81535,0.81505,0.8152,458492000.0
2008-09-04 09:30:00,0.8152,0.81525,0.81505,0.8151,449900000.0
2008-09-04 09:31:00,0.8151,0.8152,0.81505,0.8152,497310000.0
2008-09-04 09:32:00,0.8152,0.81545,0.8152,0.81545,615100000.0
2008-09-04 09:33:00,0.81545,0.8156,0.8154,0.8155,885600000.0
2008-09-04 09:34:00,0.81555,0.8156,0.81535,0.8156,883800000.0
2008-09-04 09:35:00,0.8156,0.8158,0.8156,0.81575,829600000.0
2008-09-04 09:36:00,0.81575,0.8158,0.8155,0.8155,706500000.0
2008-09-04 09:37:00,0.8155,0.8157,0.8155,0.81565,664700000.0
2008-09-04 09:38:00,0.81565,0.8159,0.81565,0.81585,473700000.0
2008-09-04 09:39:00,0.81585,0.816,0.8158,0.81585,675500000.0
2008-09-04 09:40:00,0.81585,0.81595,0.81545,0.8155,815700000.0
2008-09-04 09:41:00,0.8155,0.8157,0.81525,0.81525,978200000.0
2008-09-04 09:42:00,0.8153,0.8153,0.81505,0.81505,451013000.0
2008-09-04 09:43:00,0.8151,0.81515,0.8149,0.8149,527122000.0
2008-09-04 09:44:00,0.8149,0.81495,0.8148,0.8149,998999999.0
2008-09-04 09:45:00,0.8149,0.81505,0.8149,0.81505,792300000.0
2008-09-04 09:46:00,0.81505,0.81505,0.8146,0.8146,875356002.0
2008-09-04 09:47:00,0.8146,0.81485,0.8146,0.8148,769370001.0
2008-09-04 09:48:00,0.81485,0.81505,0.8148,0.81485,784900000.0
2008-09-04 09:49:00,0.81485,0.81495,0.8148,0.8149,465300000.0
2008-09-04 09:50:00,0.8149,0.81495,0.8147,0.8149,821200000.0
2008-09-04 09:51:00,0.81495,0.8151,0.8149,0.815,583100000.0
2008-09-04 09:52:00,0.815,0.81505,0.8149,0.81495,466200000.0
2008-09-04 09:53:00,0.81495,0.81525,0.81495,0.8152,358200000.0
2008-09-04 09:54:00,0.8152,0.8153,0.8152,0.81525,541900000.0
2008-09-04 09:55:00,0.81525,0.8154,0.8152,0.8153,512300001.0
2008-09-04 09:56:00,0.8153,0.81555,0.8153,0.8155,648200000.0
2008-09-04 09:57:00,0.8155,0.8157,0.8155,0.8157,673000000.0
2008-09-04 09:58:00,0.8157,0.8158,0.81565,0.8158,801400000.0
2008-09-04 09:59:00,0.8158,0.81595,0.81575,0.8158,552200000.0
2008-09-04 10:00:00,0.8158,0.81605,0.81555,0.8156,526100000.0
2008-09-04 10:01:00,0.8156,0.8158,0.81525,0.8154,1013799999.0
2008-09-04 10:02:00,0.8154,0.81545,0.8152,0.81535,618800000.0
2008-09-04 10:03:00,0.81535,0.8155,0.81535,0.8154,1028199996.0
2008-09-04 10:04:00,0.8154,0.8155,0.81525,0.81535,960100000.0
2008-09-04 10:05:00,0.81535,0.8154,0.8153,0.81535,457600000.0
2008-09-04 10:06:00,0.81535,0.8156,0.81535,0.8155,896900000.0
2008-09-04 10:07:00,0.8155,0.81565,0.8155,0.81565,508400000.0
2008-09-04 10:08:00,0.81565,0.81565,0.81545,0.81545,731100000.0
2008-09-04 10:09:00,0.81545,0.81555,0.81545,0.81545,484800000.0
2008-09-04 10:10:00,0.81545,0.8155,0.8154,0.81545,706900000.0
2008-09-04 10:11:00,0.81545,0.8155,0.8154,0.8154,382800000.0
2008-09-04 10:12:00,0.8154,0.81545,0.8154,0.8154,364300000.0
2008-09-04 10:13:00,0.8154,0.8155,0.8154,0.8155,295100000.0
2008-09-04 10:14:00,0.8155,0.8155,0.81525,0.81525,989100000.0
2008-09-04 10:15:00,0.81525,0.8153,0.8149,0.815,880600000.0
2008-09-04 10:16:00,0.815,0.815,0.8148,0.81485,773000000.0
2008-09-04 10:17:00,0.81485,0.81495,0.8148,0.8149,498600000.0
2008-09-04 10:18:00,0.8149,0.81505,0.81485,0.8149,348800000.0
2008-09-04 10:19:00,0.8149,0.8149,0.8148,0.81485,435100000.0
2008-09-04 10:20:00,0.81485,0.81485,0.81475,0.8148,755900000.0
2008-09-04 10:21:00,0.81485,0.81485,0.81475,0.81475,189200000.0
2008-09-04 10:22:00,0.81475,0.81475,0.8147,0.81475,284300000.0
2008-09-04 10:23:00,0.81475,0.8148,0.81465,0.8147,560700000.0
2008-09-04 10:24:00,0.81465,0.8147,0.8146,0.8147,750300000.0
2008-09-04 10:25:00,0.81475,0.8148,0.8146,0.8146,666600000.0
2008-09-04 10:26:00,0.8146,0.81465,0.81455,0.81465,966900000.0
2008-09-04 10:27:00,0.81465,0.8147,0.8146,0.81465,283200000.0
2008-09-04 10:28:00,0.81465,0.8147,0.8146,0.8146,195600000.0
2008-09-04 10:29:00,0.8146,0.8147,0.8144,0.8144,447500000.0
2008-09-04 10:30:00,0.8144,0.8145,0.81435,0.81445,740000001.0
2008-09-04 10:31:00,0.81445,0.81455,0.81445,0.81455,671900000.0
2008-09-04 10:32:00,0.81455,0.81465,0.81455,0.8146,439400000.0
2008-09-04 10:33:00,0.81455,0.81455,0.8143,0.81435,781600000.0
2008-09-04 10:34:00,0.81435,0.8144,0.81425,0.81435,990447000.0
2008-09-04 10:35:00,0.81435,0.8144,0.81425,0.8144,655620000.0
2008-09-04 10:36:00,0.8144,0.8146,0.81435,0.81455,567600000.0
2008-09-04 10:37:00,0.81455,0.81455,0.8144,0.81445,798100000.0
2008-09-04 10:38:00,0.81445,0.81455,0.81445,0.8145,455800000.0
2008-09-04 10:39:00,0.8145,0.8145,0.81425,0.81435,697702000.0
2008-09-04 10:40:00,0.81435,0.8145,0.81435,0.8145,563600000.0
2008-09-04 10:41:00,0.8145,0.8146,0.81435,0.8145,807900000.0
2008-09-04 10:42:00,0.8145,0.81455,0.8144,0.81445,885400000.0
2008-09-04 10:43:00,0.81445,0.8145,0.8144,0.81445,306400000.0
2008-09-04 10:44:00,0.8144,0.81455,0.8144,0.81455,392900000.0
2008-09-04 10:45:00,0.81455,0.8147,0.8145,0.8145,636700000.0
2008-09-04 10:46:00,0.81455,0.8146,0.8143,0.8145,760999999.0
2008-09-04 10:47:00,0.8145,0.81465,0.8145,0.8146,420300000.0
2008-09-04 10:48:00,0.8146,0.81465,0.8146,0.8146,391600000.0
2008-09-04 10:49:00,0.8146,0.8147,0.8146,0.8146,617300000.0
2008-09-04 10:50:00,0.8146,0.8147,0.8146,0.81465,335900000.0
2008-09-04 10:51:00,0.8147,0.8147,0.81465,0.81465,376400000.0
2008-09-04 10:52:00,0.81465,0.8147,0.81455,0.81455,499100000.0
2008-09-04 10:53:00,0.81455,0.81455,0.81395,0.8143,1230328000.0
2008-09-04 10:54:00,0.8143,0.8144,0.8136,0.8137,1365099992.0
2008-09-04 10:55:00,0.8137,0.8137,0.8135,0.81365,1050299998.0
2008-09-04 10:56:00,0.81365,0.8139,0.81365,0.8139,331100000.0
2008-09-04 10:57:00,0.8139,0.81395,0.81385,0.8139,391900000.0
2008-09-04 10:58:00,0.8139,0.814,0.81375,0.8138,704299999.0
2008-09-04 10:59:00,0.8138,0.8142,0.8138,0.81415,1515200001.0
2008-09-04 11:00:00,0.81415,0.81425,0.81395,0.8141,961499999.0
2008-09-04 11:01:00,0.8141,0.81415,0.8141,0.8141,321200000.0
2008-09-04 11:02:00,0.8141,0.8141,0.81395,0.81395,316000000.0
2008-09-04 11:03:00,0.8139,0.8139,0.8138,0.8138,852200007.0
2008-09-04 11:04:00,0.8138,0.8139,0.81365,0.81365,741200001.0
2008-09-04 11:05:00,0.81365,0.8137,0.81365,0.81365,468500000.0
2008-09-04 11:06:00,0.81365,0.81375,0.81365,0.81375,724000000.0
2008-09-04 11:07:00,0.81375,0.81385,0.81375,0.8138,210500000.0
2008-09-04 11:08:00,0.8138,0.8139,0.81375,0.8139,432900000.0
2008-09-04 11:09:00,0.8139,0.8139,0.8137,0.8137,390900000.0
2008-09-04 11:10:00,0.8137,0.8138,0.81365,0.8138,906800000.0
2008-09-04 11:11:00,0.8138,0.81395,0.81375,0.81395,567400000.0
2008-09-04 11:12:00,0.8139,0.81395,0.81385,0.81385,421500000.0
2008-09-04 11:13:00,0.81385,0.81385,0.81385,0.81385,138300000.0
2008-09-04 11:14:00,0.81385,0.8139,0.81385,0.8139,366400000.0
2008-09-04 11:15:00,0.81385,0.8139,0.81385,0.81385,426900000.0
2008-09-04 11:16:00,0.81385,0.8139,0.81385,0.81385,286000000.0
2008-09-04 11:17:00,0.81385,0.81385,0.8137,0.8137,293300000.0
2008-09-04 11:18:00,0.8137,0.81375,0.8137,0.81375,544600000.0
2008-09-04 11:19:00,0.8137,0.81375,0.81365,0.81375,835200000.0
2008-09-04 11:20:00,0.81375,0.81395,0.81375,0.81395,349700000.0
2008-09-04 11:21:00,0.81395,0.81395,0.8138,0.81395,273800000.0
2008-09-04 11:22:00,0.81395,0.814,0.8138,0.81385,525700000.0
2008-09-04 11:23:00,0.81385,0.81385,0.8138,0.8138,239600000.0
2008-09-04 11:24:00,0.81375,0.81385,0.8137,0.8138,589000000.0
2008-09-04 11:25:00,0.8138,0.814,0.8138,0.81395,660700000.0
2008-09-04 11:26:00,0.814,0.814,0.81375,0.81385,675000000.0
2008-09-04 11:27:00,0.81385,0.81405,0.8138,0.814,252300000.0
2008-09-04 11:28:00,0.814,0.81415,0.814,0.8141,293200000.0
2008-09-04 11:29:00,0.8141,0.81425,0.8141,0.81425,444300000.0
2008-09-04 11:30:00,0.81425,0.81465,0.8142,0.81465,842100000.0
2008-09-04 11:31:00,0.81465,0.81465,0.81455,0.81455,591300000.0
2008-09-04 11:32:00,0.8145,0.81465,0.8145,0.8145,511800001.0
2008-09-04 11:33:00,0.8145,0.8146,0.81445,0.81455,481500000.0
2008-09-04 11:34:00,0.81455,0.8146,0.81455,0.8146,370100000.0
2008-09-04 11:35:00,0.8146,0.8146,0.81455,0.81455,449800000.0
2008-09-04 11:36:00,0.8146,0.8146,0.81455,0.81455,480600000.0
2008-09-04 11:37:00,0.81455,0.8146,0.81445,0.8146,272800000.0
2008-09-04 11:38:00,0.8146,0.8146,0.81455,0.81455,256000000.0
2008-09-04 11:39:00,0.81455,0.81455,0.8144,0.8145,276300000.0
2008-09-04 11:40:00,0.8145,0.81455,0.81445,0.81455,560900000.0
2008-09-04 11:41:00,0.81455,0.81455,0.81435,0.81435,373700000.0
2008-09-04 11:42:00,0.81435,0.81435,0.8142,0.81425,540200000.0
2008-09-04 11:43:00,0.81425,0.8143,0.81425,0.81425,749500000.0
2008-09-04 11:44:00,0.8143,0.8146,0.81425,0.81455,677400000.0
2008-09-04 11:45:00,0.81455,0.8146,0.8145,0.8145,841400000.0
2008-09-04 11:46:00,0.8145,0.81465,0.8145,0.81455,523800000.0
2008-09-04 11:47:00,0.81455,0.8146,0.8144,0.81455,378700000.0
2008-09-04 11:48:00,0.81455,0.8147,0.8145,0.81465,940500000.0
2008-09-04 11:49:00,0.81465,0.81465,0.8145,0.81455,474100000.0
2008-09-04 11:50:00,0.81455,0.81475,0.81445,0.81445,555600000.0
2008-09-04 11:51:00,0.81445,0.8145,0.8143,0.81445,650200000.0
2008-09-04 11:52:00,0.81445,0.8145,0.81435,0.8145,271000000.0
2008-09-04 11:53:00,0.81445,0.8145,0.81435,0.8144,611400000.0
2008-09-04 11:54:00,0.8144,0.8145,0.81435,0.81445,713900000.0
2008-09-04 11:55:00,0.8145,0.8147,0.81445,0.81465,799100001.0
2008-09-04 11:56:00,0.81465,0.81475,0.81455,0.8147,740100000.0
2008-09-04 11:57:00,0.8147,0.8148,0.8147,0.8147,505900000.0
2008-09-04 11:58:00,0.8147,0.81475,0.81465,0.81465,383500000.0
2008-09-04 11:59:00,0.8146,0.8146,0.81445,0.81445,466400000.0
2008-09-04 12:00:00,0.81445,0.81445,0.8139,0.81405,822500000.0
2008-09-04 12:01:00,0.81405,0.8141,0.81395,0.81395,349400000.0
2008-09-04 12:02:00,0.814,0.8142,0.81385,0.8142,351500000.0
2008-09-04 12:03:00,0.81425,0.81435,0.8142,0.8143,237600000.0
2008-09-04 12:04:00,0.8143,0.8143,0.81395,0.814,384899999.0
2008-09-04 12:05:00,0.81395,0.814,0.8138,0.8139,247100000.0
2008-09-04 12:06:00,0.81375,0.8139,0.8136,0.8138,290300002.0
2008-09-04 12:07:00,0.8137,0.8139,0.81365,0.81375,363500000.0
2008-09-04 12:08:00,0.81375,0.81375,0.8136,0.8137,275500000.0
2008-09-04 12:09:00,0.8137,0.81375,0.81365,0.81365,287700000.0
2008-09-04 12:10:00,0.8137,0.81375,0.81365,0.8137,267700000.0
2008-09-04 12:11:00,0.8137,0.8137,0.81365,0.81365,205600000.0
2008-09-04 12:12:00,0.81365,0.81385,0.81365,0.81385,236000000.0
2008-09-04 12:13:00,0.8139,0.81395,0.81375,0.8138,327700000.0
2008-09-04 12:14:00,0.81385,0.81405,0.8138,0.81405,303900000.0
2008-09-04 12:15:00,0.81405,0.8141,0.814,0.8141,166600000.0
2008-09-04 12:16:00,0.8141,0.81415,0.8141,0.8141,157600000.0
2008-09-04 12:17:00,0.81415,0.81455,0.81415,0.81425,443300000.0
2008-09-04 12:18:00,0.81425,0.81445,0.8142,0.8144,452200000.0
2008-09-04 12:19:00,0.8144,0.81445,0.8143,0.81445,244200000.0
2008-09-04 12:20:00,0.81445,0.8145,0.81405,0.81405,436200000.0
2008-09-04 12:21:00,0.8141,0.8141,0.81385,0.814,260300000.0
2008-09-04 12:22:00,0.814,0.81405,0.814,0.814,98900000.0
2008-09-04 12:23:00,0.814,0.81405,0.8138,0.81385,189200000.0
2008-09-04 12:24:00,0.81385,0.81405,0.81385,0.81405,257600000.0
2008-09-04 12:25:00,0.8141,0.81445,0.81405,0.81445,204400000.0
2008-09-04 12:26:00,0.81445,0.81455,0.8144,0.8144,355200007.0
2008-09-04 12:27:00,0.8144,0.8145,0.8142,0.8143,300200003.0
2008-09-04 12:28:00,0.8143,0.8143,0.8141,0.8142,130500000.0
2008-09-04 12:29:00,0.8142,0.81425,0.8141,0.81415,200100000.0
2008-09-04 12:30:00,0.81415,0.81415,0.8139,0.81395,269600000.0
2008-09-04 12:31:00,0.81395,0.814,0.8139,0.81395,176400000.0
2008-09-04 12:32:00,0.81395,0.814,0.8139,0.814,96600000.0
2008-09-04 12:33:00,0.81395,0.814,0.8139,0.81395,112700000.0
2008-09-04 12:34:00,0.81395,0.8141,0.81395,0.8141,144000000.0
2008-09-04 12:35:00,0.8141,0.81415,0.814,0.814,174800000.0
2008-09-04 12:36:00,0.814,0.81415,0.8139,0.814,244500001.0
2008-09-04 12:37:00,0.814,0.8141,0.814,0.814,136100000.0
2008-09-04 12:38:00,0.814,0.8141,0.81395,0.81395,88300000.0
2008-09-04 12:39:00,0.8139,0.814,0.8138,0.8138,182800000.0
2008-09-04 12:40:00,0.8138,0.81405,0.8138,0.81385,242300000.0
2008-09-04 12:41:00,0.81385,0.8139,0.8137,0.81385,342700000.0
2008-09-04 12:42:00,0.81385,0.8139,0.8138,0.81385,154100000.0
2008-09-04 12:43:00,0.81385,0.81385,0.81355,0.81365,200200000.0
2008-09-04 12:44:00,0.81365,0.8137,0.8135,0.8135,193300000.0
2008-09-04 12:45:00,0.8135,0.81365,0.8135,0.8135,228900000.0
2008-09-04 12:46:00,0.8135,0.8135,0.8133,0.8134,238400000.0
2008-09-04 12:47:00,0.8134,0.8135,0.81335,0.81335,411400001.0
2008-09-04 12:48:00,0.81335,0.8136,0.81335,0.81355,253100000.0
2008-09-04 12:49:00,0.8136,0.81365,0.81355,0.81355,211000000.0
2008-09-04 12:50:00,0.81355,0.8136,0.8134,0.8136,221000000.0
2008-09-04 12:51:00,0.8136,0.8138,0.81355,0.8137,252600000.0
2008-09-04 12:52:00,0.81375,0.81385,0.8137,0.8137,436900000.0
2008-09-04 12:53:00,0.8137,0.81395,0.8137,0.81385,244100000.0
2008-09-04 12:54:00,0.81385,0.8141,0.8138,0.8141,391300000.0
2008-09-04 12:55:00,0.81405,0.81405,0.81375,0.8139,187999999.0
2008-09-04 12:56:00,0.8139,0.8141,0.8139,0.814,625000004.0
2008-09-04 12:57:00,0.814,0.8141,0.8139,0.814,395600000.0
2008-09-04 12:58:00,0.814,0.8149,0.81395,0.81455,395100000.0
2008-09-04 12:59:00,0.8145,0.8145,0.814,0.8142,479500000.0
2008-09-04 13:00:00,0.8142,0.8142,0.81325,0.8134,684000000.0
2008-09-04 13:01:00,0.8134,0.81345,0.81305,0.81315,406900000.0
2008-09-04 13:02:00,0.81315,0.81315,0.8128,0.81305,440400000.0
2008-09-04 13:03:00,0.81305,0.81305,0.8125,0.81275,485700000.0
2008-09-04 13:04:00,0.81275,0.81285,0.81255,0.81255,874500008.0
2008-09-04 13:05:00,0.8126,0.8126,0.81235,0.81245,334963001.0
2008-09-04 13:06:00,0.81245,0.81255,0.81235,0.81235,242700000.0
2008-09-04 13:07:00,0.81235,0.8125,0.81235,0.8124,291600000.0
2008-09-04 13:08:00,0.8124,0.81245,0.81225,0.8123,275600000.0
2008-09-04 13:09:00,0.8123,0.8123,0.812,0.8121,565700002.0
2008-09-04 13:10:00,0.81215,0.8122,0.81185,0.81185,586700001.0
2008-09-04 13:11:00,0.81185,0.81235,0.81175,0.8121,1042300002.0
2008-09-04 13:12:00,0.8121,0.81225,0.81195,0.81215,306300000.0
2008-09-04 13:13:00,0.81215,0.81215,0.8119,0.8119,418100000.0
2008-09-04 13:14:00,0.81195,0.81215,0.81195,0.81195,292300000.0
2008-09-04 13:15:00,0.812,0.81215,0.812,0.8121,186000000.0
2008-09-04 13:16:00,0.81205,0.81215,0.81205,0.81215,190900000.0
2008-09-04 13:17:00,0.8121,0.8122,0.8121,0.8122,112300000.0
2008-09-04 13:18:00,0.8122,0.81225,0.81215,0.81225,119600000.0
2008-09-04 13:19:00,0.81225,0.8123,0.81215,0.81225,216300000.0
2008-09-04 13:20:00,0.8122,0.81225,0.8121,0.81215,276700000.0
2008-09-04 13:21:00,0.81215,0.8122,0.81205,0.81215,376999999.0
2008-09-04 13:22:00,0.8122,0.8125,0.81215,0.8124,222200000.0
2008-09-04 13:23:00,0.81245,0.81245,0.8123,0.8123,317300000.0
2008-09-04 13:24:00,0.81225,0.81225,0.81205,0.81205,163300000.0
2008-09-04 13:25:00,0.81205,0.8122,0.812,0.81215,226000000.0
2008-09-04 13:26:00,0.81215,0.8123,0.8121,0.8123,190100000.0
2008-09-04 13:27:00,0.8123,0.8123,0.81225,0.8123,87900000.0
2008-09-04 13:28:00,0.8123,0.8123,0.8123,0.8123,53200000.0
2008-09-04 13:29:00,0.81235,0.8124,0.81225,0.8123,179600000.0
2008-09-04 13:30:00,0.8123,0.81235,0.81215,0.8123,100100000.0
2008-09-04 13:31:00,0.8123,0.8124,0.81225,0.8124,89300000.0
2008-09-04 13:32:00,0.8124,0.81255,0.8124,0.81245,175400000.0
2008-09-04 13:33:00,0.81245,0.8125,0.8124,0.81245,126000000.0
2008-09-04 13:34:00,0.81245,0.81245,0.8123,0.8124,207400000.0
2008-09-04 13:35:00,0.8124,0.8124,0.81225,0.8123,278200000.0
2008-09-04 13:36:00,0.8123,0.8123,0.81215,0.81225,235800001.0
2008-09-04 13:37:00,0.81225,0.81245,0.81225,0.81245,248600000.0
2008-09-04 13:38:00,0.81245,0.8125,0.8123,0.81245,182600000.0
2008-09-04 13:39:00,0.81245,0.81255,0.81245,0.81255,205100000.0
2008-09-04 13:40:00,0.81245,0.81245,0.81235,0.81245,111400000.0
2008-09-04 13:41:00,0.81245,0.81245,0.81235,0.8124,81400000.0
2008-09-04 13:42:00,0.8124,0.81245,0.8123,0.8124,132100000.0
2008-09-04 13:43:00,0.8124,0.8124,0.8123,0.8123,153200000.0
2008-09-04 13:44:00,0.8123,0.81235,0.8121,0.8121,113200000.0
2008-09-04 13:45:00,0.81215,0.8125,0.8121,0.81245,235000000.0
2008-09-04 13:46:00,0.81245,0.8125,0.8123,0.81245,336499999.0
2008-09-04 13:47:00,0.81245,0.81265,0.81245,0.8125,288200000.0
2008-09-04 13:48:00,0.8125,0.8126,0.81245,0.8125,301300000.0
2008-09-04 13:49:00,0.8125,0.8126,0.81245,0.8125,166800000.0
2008-09-04 13:50:00,0.8125,0.8127,0.8125,0.8127,89700000.0
2008-09-04 13:51:00,0.81265,0.8127,0.81235,0.8124,312800000.0
2008-09-04 13:52:00,0.8124,0.81245,0.812,0.81215,444900000.0
2008-09-04 13:53:00,0.81215,0.8123,0.81215,0.8123,217200000.0
2008-09-04 13:54:00,0.8123,0.8123,0.81225,0.8123,131900000.0
2008-09-04 13:55:00,0.8123,0.8123,0.812,0.812,288100000.0
2008-09-04 13:56:00,0.81205,0.81215,0.812,0.8121,183200000.0
2008-09-04 13:57:00,0.8121,0.81215,0.8121,0.81215,121000000.0
2008-09-04 13:58:00,0.8121,0.81225,0.81205,0.8122,200400000.0
2008-09-04 13:59:00,0.8122,0.8123,0.8122,0.8122,232300000.0
2008-09-04 14:00:00,0.8122,0.81235,0.81215,0.81235,295800000.0
2008-09-04 14:01:00,0.81235,0.81245,0.81235,0.81245,124800000.0
2008-09-04 14:02:00,0.8124,0.81245,0.8124,0.81245,163900000.0
2008-09-04 14:03:00,0.81245,0.81255,0.81235,0.81245,327600000.0
2008-09-04 14:04:00,0.81245,0.8126,0.8124,0.8126,219800000.0
2008-09-04 14:05:00,0.8126,0.8127,0.81255,0.81255,208100000.0
2008-09-04 14:06:00,0.8126,0.81275,0.8126,0.81275,112900000.0
2008-09-04 14:07:00,0.81275,0.81325,0.8127,0.8132,397000000.0
2008-09-04 14:08:00,0.8132,0.8132,0.81295,0.8131,305500000.0
2008-09-04 14:09:00,0.81305,0.8131,0.8128,0.81295,753100006.0
2008-09-04 14:10:00,0.813,0.81305,0.81295,0.813,360200000.0
2008-09-04 14:11:00,0.813,0.81305,0.8128,0.81305,366699999.0
2008-09-04 14:12:00,0.81305,0.81305,0.8129,0.813,203200000.0
2008-09-04 14:13:00,0.813,0.813,0.81275,0.813,190300000.0
2008-09-04 14:14:00,0.813,0.81305,0.81285,0.81285,238800000.0
2008-09-04 14:15:00,0.813,0.8131,0.81285,0.8131,172500000.0
2008-09-04 14:16:00,0.81305,0.8133,0.81305,0.8133,263600000.0
2008-09-04 14:17:00,0.8133,0.8133,0.81325,0.8133,216800006.0
2008-09-04 14:18:00,0.81325,0.8133,0.81305,0.8131,431900000.0
2008-09-04 14:19:00,0.8131,0.8131,0.81305,0.8131,167900000.0
2008-09-04 14:20:00,0.8131,0.81325,0.8131,0.8132,273000000.0
2008-09-04 14:21:00,0.81315,0.81325,0.81315,0.8132,132500000.0
2008-09-04 14:22:00,0.8132,0.81325,0.8132,0.8132,84600000.0
2008-09-04 14:23:00,0.8132,0.81325,0.8131,0.81315,289400000.0
2008-09-04 14:24:00,0.81315,0.81325,0.813,0.813,460100000.0
2008-09-04 14:25:00,0.813,0.81305,0.81295,0.813,172600000.0
2008-09-04 14:26:00,0.81305,0.81305,0.81295,0.81305,138700000.0
2008-09-04 14:27:00,0.81305,0.8131,0.8129,0.8129,236000000.0
2008-09-04 14:28:00,0.8129,0.8129,0.8128,0.8128,122900000.0
2008-09-04 14:29:00,0.81285,0.81295,0.8128,0.81295,224000000.0
2008-09-04 14:30:00,0.81295,0.8132,0.81275,0.81295,371200000.0
2008-09-04 14:31:00,0.81295,0.8135,0.81295,0.8133,881399991.0
2008-09-04 14:32:00,0.8131,0.8134,0.81285,0.81305,1168900005.0
2008-09-04 14:33:00,0.81305,0.81305,0.81275,0.8128,328100000.0
2008-09-04 14:34:00,0.8126,0.8126,0.8118,0.8121,1777900022.0
2008-09-04 14:35:00,0.8122,0.8124,0.8116,0.8118,1777900022.0
2008-09-04 14:36:00,0.8117,0.8117,0.8111,0.8112,1777900022.0
2008-09-04 14:37:00,0.8115,0.8116,0.8108,0.8111,1777900022.0
2008-09-04 14:38:00,0.8111,0.81145,0.8109,0.8112,1211900013.0
2008-09-04 14:39:00,0.8113,0.8113,0.8108,0.8109,1072699997.0
2008-09-04 14:40:00,0.81085,0.8114,0.81085,0.8113,449700000.0
2008-09-04 14:41:00,0.8113,0.8113,0.8107,0.8108,875300007.0
2008-09-04 14:42:00,0.8108,0.81125,0.8108,0.8112,328600000.0
2008-09-04 14:43:00,0.81115,0.81135,0.81115,0.8112,229100000.0
2008-09-04 14:44:00,0.8112,0.81145,0.81115,0.8114,323600000.0
2008-09-04 14:45:00,0.8114,0.8115,0.81125,0.81145,287200000.0
2008-09-04 14:46:00,0.8114,0.81145,0.8113,0.81145,335200000.0
2008-09-04 14:47:00,0.81145,0.81155,0.81145,0.81145,236000000.0
2008-09-04 14:48:00,0.81145,0.8115,0.8114,0.81145,290700000.0
2008-09-04 14:49:00,0.81145,0.81145,0.81105,0.8112,1111799999.0
2008-09-04 14:50:00,0.81135,0.81135,0.81115,0.81125,672100000.0
2008-09-04 14:51:00,0.8113,0.81135,0.8111,0.81135,594900003.0
2008-09-04 14:52:00,0.8113,0.81145,0.81115,0.8112,617700006.0
2008-09-04 14:53:00,0.8112,0.8114,0.8111,0.81135,632300003.0
2008-09-04 14:54:00,0.81135,0.8114,0.8113,0.81135,244300000.0
2008-09-04 14:55:00,0.81135,0.81185,0.81135,0.8116,449300000.0
2008-09-04 14:56:00,0.8116,0.81175,0.8115,0.8115,255500000.0
2008-09-04 14:57:00,0.8115,0.8117,0.8114,0.8117,266900000.0
2008-09-04 14:58:00,0.81175,0.812,0.8117,0.812,201700000.0
2008-09-04 14:59:00,0.812,0.8121,0.81185,0.81205,430300000.0
2008-09-04 15:00:00,0.8121,0.8125,0.81205,0.8124,449899999.0
2008-09-04 15:01:00,0.8124,0.8127,0.8124,0.81255,409800000.0
2008-09-04 15:02:00,0.81255,0.8127,0.8124,0.81245,240200000.0
2008-09-04 15:03:00,0.8125,0.8126,0.8124,0.81245,409600000.0
2008-09-04 15:04:00,0.81235,0.8124,0.8123,0.8124,441700000.0
2008-09-04 15:05:00,0.8124,0.8125,0.81215,0.8122,321100001.0
2008-09-04 15:06:00,0.81225,0.8124,0.81215,0.8124,349200000.0
2008-09-04 15:07:00,0.8124,0.8126,0.8124,0.81245,321100000.0
2008-09-04 15:08:00,0.8124,0.8124,0.81235,0.81235,201600000.0
2008-09-04 15:09:00,0.81235,0.8125,0.81235,0.8125,292300000.0
2008-09-04 15:10:00,0.8125,0.813,0.8125,0.81295,365900000.0
2008-09-04 15:11:00,0.81295,0.81295,0.81275,0.81275,391900000.0
2008-09-04 15:12:00,0.81275,0.81275,0.8122,0.8123,310500001.0
2008-09-04 15:13:00,0.8123,0.81235,0.812,0.812,366200000.0
2008-09-04 15:14:00,0.81205,0.8121,0.812,0.812,230900000.0
2008-09-04 15:15:00,0.812,0.81215,0.81195,0.81205,323900001.0
2008-09-04 15:16:00,0.81205,0.8122,0.812,0.8121,267900000.0
2008-09-04 15:17:00,0.8121,0.81225,0.8121,0.8121,183900000.0
2008-09-04 15:18:00,0.8121,0.81225,0.8121,0.8122,213700000.0
2008-09-04 15:19:00,0.8122,0.8122,0.8121,0.8121,162500000.0
2008-09-04 15:20:00,0.81215,0.81225,0.8119,0.81195,296999999.0
2008-09-04 15:21:00,0.81195,0.8122,0.81195,0.8122,269600000.0
2008-09-04 15:22:00,0.8122,0.81225,0.8121,0.81215,311600000.0
2008-09-04 15:23:00,0.81215,0.8122,0.81205,0.81215,274600000.0
2008-09-04 15:24:00,0.81215,0.8122,0.8121,0.81215,277900000.0
2008-09-04 15:25:00,0.81215,0.81225,0.81215,0.8122,102300000.0
2008-09-04 15:26:00,0.8122,0.81225,0.81215,0.81225,237000000.0
2008-09-04 15:27:00,0.8123,0.81235,0.81215,0.8122,464600000.0
2008-09-04 15:28:00,0.8122,0.8124,0.8122,0.8124,700300001.0
2008-09-04 15:29:00,0.81235,0.81265,0.8123,0.8123,735299998.0
2008-09-04 15:30:00,0.8123,0.81255,0.8123,0.8125,363000000.0
2008-09-04 15:31:00,0.8125,0.81255,0.8123,0.8124,503199997.0
2008-09-04 15:32:00,0.8125,0.8125,0.81225,0.81235,390899999.0
2008-09-04 15:33:00,0.81235,0.81235,0.81225,0.81235,368000000.0
2008-09-04 15:34:00,0.81235,0.81235,0.8122,0.81225,259800000.0
2008-09-04 15:35:00,0.81225,0.8123,0.8121,0.8122,292200000.0
2008-09-04 15:36:00,0.81225,0.8123,0.81215,0.81215,172200000.0
2008-09-04 15:37:00,0.81215,0.81225,0.8121,0.8121,287200000.0
2008-09-04 15:38:00,0.8121,0.8122,0.81205,0.8122,270600000.0
2008-09-04 15:39:00,0.8122,0.81245,0.8122,0.81245,416300000.0
2008-09-04 15:40:00,0.8124,0.81255,0.8123,0.81235,430700000.0
2008-09-04 15:41:00,0.81235,0.81235,0.81205,0.81205,258700002.0
2008-09-04 15:42:00,0.81205,0.81215,0.812,0.81215,240900000.0
2008-09-04 15:43:00,0.81215,0.81215,0.81205,0.8121,174900000.0
2008-09-04 15:44:00,0.81215,0.81245,0.81215,0.81245,376100000.0
2008-09-04 15:45:00,0.81245,0.8125,0.81225,0.8123,454800000.0
2008-09-04 15:46:00,0.8123,0.81245,0.81225,0.8124,363900000.0
2008-09-04 15:47:00,0.8124,0.81265,0.8124,0.81265,343100000.0
2008-09-04 15:48:00,0.8127,0.8127,0.8123,0.81235,561100004.0
2008-09-04 15:49:00,0.81235,0.8126,0.81235,0.8125,237400000.0
2008-09-04 15:50:00,0.8125,0.8126,0.8124,0.8125,327200000.0
2008-09-04 15:51:00,0.8125,0.8125,0.81235,0.81235,216500000.0
2008-09-04 15:52:00,0.81235,0.81245,0.81235,0.81245,198300000.0
2008-09-04 15:53:00,0.81245,0.8126,0.81245,0.8126,143300000.0
2008-09-04 15:54:00,0.8126,0.8126,0.81245,0.8125,217300000.0
2008-09-04 15:55:00,0.8125,0.8125,0.81215,0.8122,180200001.0
2008-09-04 15:56:00,0.8122,0.8123,0.812,0.81205,240600000.0
2008-09-04 15:57:00,0.8121,0.8122,0.812,0.8122,262800000.0
2008-09-04 15:58:00,0.81225,0.8124,0.81205,0.8122,414700001.0
2008-09-04 15:59:00,0.8122,0.8122,0.81185,0.8122,534199996.0
2008-09-04 16:00:00,0.81215,0.8122,0.8118,0.81185,352899999.0
2008-09-04 16:01:00,0.8119,0.8122,0.81165,0.81175,755299999.0
2008-09-04 16:02:00,0.8117,0.81205,0.8117,0.812,397800000.0
2008-09-04 16:03:00,0.812,0.81215,0.812,0.812,211400001.0
2008-09-04 16:04:00,0.812,0.81215,0.81185,0.81215,480400000.0
2008-09-04 16:05:00,0.81215,0.81215,0.8115,0.81165,1530499999.0
2008-09-04 16:06:00,0.81165,0.8117,0.81155,0.81155,446700000.0
2008-09-04 16:07:00,0.8116,0.81175,0.8115,0.81175,264600000.0
2008-09-04 16:08:00,0.81175,0.8118,0.8112,0.81135,746699999.0
2008-09-04 16:09:00,0.8114,0.8115,0.81135,0.8114,501200000.0
2008-09-04 16:10:00,0.8114,0.8116,0.8114,0.81155,287900000.0
2008-09-04 16:11:00,0.81155,0.8117,0.8115,0.81155,479300000.0
2008-09-04 16:12:00,0.8116,0.8117,0.81145,0.81155,243200000.0
2008-09-04 16:13:00,0.81155,0.81175,0.81155,0.81175,321900000.0
2008-09-04 16:14:00,0.81175,0.81175,0.8116,0.8117,190700000.0
2008-09-04 16:15:00,0.8117,0.81185,0.81165,0.81175,290800000.0
2008-09-04 16:16:00,0.8118,0.8119,0.81155,0.8116,350100000.0
2008-09-04 16:17:00,0.8116,0.81165,0.81155,0.8116,230600000.0
2008-09-04 16:18:00,0.8116,0.8116,0.81155,0.81155,236200000.0
2008-09-04 16:19:00,0.81155,0.81165,0.81145,0.8115,316300001.0
2008-09-04 16:20:00,0.8115,0.8115,0.81125,0.81145,322400000.0
2008-09-04 16:21:00,0.81145,0.81165,0.81135,0.81135,429500000.0
2008-09-04 16:22:00,0.8113,0.81165,0.8113,0.81155,380700000.0
2008-09-04 16:23:00,0.81155,0.8117,0.81145,0.8117,246000000.0
2008-09-04 16:24:00,0.8117,0.81175,0.8115,0.81165,399500000.0
2008-09-04 16:25:00,0.81165,0.8119,0.81155,0.81175,387400000.0
2008-09-04 16:26:00,0.8118,0.8119,0.81175,0.8118,292800000.0
2008-09-04 16:27:00,0.8118,0.81195,0.8118,0.81185,327200000.0
2008-09-04 16:28:00,0.81185,0.8123,0.81175,0.8122,490500001.0
2008-09-04 16:29:00,0.8122,0.8122,0.8115,0.8115,671800003.0
2008-09-04 16:30:00,0.8115,0.81195,0.81145,0.81195,604100001.0
2008-09-04 16:31:00,0.81195,0.8124,0.81195,0.8122,393300000.0
2008-09-04 16:32:00,0.81215,0.8122,0.81195,0.8121,365800000.0
2008-09-04 16:33:00,0.8121,0.8125,0.8121,0.81235,389400000.0
2008-09-04 16:34:00,0.81235,0.81235,0.81215,0.8122,461400000.0
2008-09-04 16:35:00,0.8122,0.8123,0.8118,0.81185,595600000.0
2008-09-04 16:36:00,0.81185,0.81205,0.81175,0.812,435700000.0
2008-09-04 16:37:00,0.812,0.81205,0.8118,0.81185,390900000.0
2008-09-04 16:38:00,0.8119,0.81205,0.8117,0.8117,450599999.0
2008-09-04 16:39:00,0.8117,0.812,0.8116,0.8116,515699995.0
2008-09-04 16:40:00,0.8116,0.81165,0.8115,0.8116,432200000.0
2008-09-04 16:41:00,0.8116,0.8116,0.81125,0.8113,304000000.0
2008-09-04 16:42:00,0.81125,0.8113,0.81115,0.81115,170300000.0
2008-09-04 16:43:00,0.8112,0.8112,0.81085,0.8109,784000003.0
2008-09-04 16:44:00,0.8109,0.81105,0.8108,0.8109,326700000.0
2008-09-04 16:45:00,0.8109,0.81095,0.81075,0.8108,455500004.0
2008-09-04 16:46:00,0.81085,0.8109,0.81055,0.81055,272200000.0
2008-09-04 16:47:00,0.81055,0.8106,0.81045,0.8105,304400000.0
2008-09-04 16:48:00,0.8105,0.81055,0.8104,0.81045,210700000.0
2008-09-04 16:49:00,0.81045,0.81055,0.81035,0.8105,204100000.0
2008-09-04 16:50:00,0.81045,0.81055,0.8103,0.8104,329099999.0
2008-09-04 16:51:00,0.8104,0.8105,0.81035,0.81045,306200000.0
2008-09-04 16:52:00,0.81045,0.8105,0.8104,0.81045,230300000.0
2008-09-04 16:53:00,0.81045,0.81075,0.8104,0.8107,307600000.0
2008-09-04 16:54:00,0.8107,0.81075,0.8107,0.81075,236700000.0
2008-09-04 16:55:00,0.81075,0.8114,0.81075,0.81135,333200000.0
2008-09-04 16:56:00,0.81135,0.8115,0.81135,0.8114,370800000.0
2008-09-04 16:57:00,0.81145,0.81145,0.8109,0.811,345600000.0
2008-09-04 16:58:00,0.811,0.81135,0.811,0.8113,450100000.0
2008-09-04 16:59:00,0.8113,0.8114,0.81125,0.81135,310300000.0
2008-09-04 17:00:00,0.81135,0.81165,0.81135,0.81135,317100000.0
2008-09-04 17:01:00,0.81135,0.81135,0.81105,0.81115,557999999.0
2008-09-04 17:02:00,0.81125,0.81135,0.81115,0.8113,193600000.0
2008-09-04 17:03:00,0.8113,0.8114,0.8113,0.8114,198100000.0
2008-09-04 17:04:00,0.8114,0.81145,0.8112,0.8112,198200001.0
2008-09-04 17:05:00,0.8112,0.81135,0.8112,0.8113,132900000.0
2008-09-04 17:06:00,0.8113,0.81135,0.8111,0.8111,189500000.0
2008-09-04 17:07:00,0.8111,0.8112,0.811,0.81105,162800000.0
2008-09-04 17:08:00,0.81105,0.81125,0.81105,0.8112,202299999.0
2008-09-04 17:09:00,0.8112,0.8113,0.81115,0.8113,147100000.0
2008-09-04 17:10:00,0.8113,0.81155,0.8113,0.81145,167800000.0
2008-09-04 17:11:00,0.81145,0.81145,0.81125,0.8113,101700000.0
2008-09-04 17:12:00,0.8113,0.8117,0.8112,0.8117,298399999.0
2008-09-04 17:13:00,0.8117,0.81215,0.81155,0.8121,231000000.0
2008-09-04 17:14:00,0.8121,0.81225,0.81205,0.8121,103900000.0
2008-09-04 17:15:00,0.8121,0.81245,0.81205,0.81235,178999999.0
2008-09-04 17:16:00,0.8123,0.8123,0.8118,0.81187,357299999.0
2008-09-04 17:17:00,0.81193,0.81212,0.8116,0.812,334400000.0
2008-09-04 17:18:00,0.81225,0.8123,0.8121,0.81225,99300000.0
2008-09-04 17:19:00,0.81225,0.8123,0.81215,0.8123,38700000.0
2008-09-04 17:20:00,0.81276,0.81282,0.81214,0.8128,127500000.0
2008-09-04 17:21:00,0.8127,0.8128,0.8127,0.8127,28800000.0
2008-09-04 17:22:00,0.8127,0.8127,0.8124,0.8124,84800000.0
2008-09-04 17:23:00,0.81222,0.81259,0.81196,0.81213,255600000.0
2008-09-04 17:24:00,0.81215,0.81223,0.81181,0.812,173400000.0
2008-09-04 17:25:00,0.81215,0.81215,0.8118,0.8119,247999999.0
2008-09-04 17:26:00,0.8119,0.8119,0.81185,0.8119,55000000.0
2008-09-04 17:27:00,0.81146,0.81178,0.81136,0.81177,462999999.0
2008-09-04 17:28:00,0.8117,0.81175,0.81165,0.8117,17100000.0
2008-09-04 17:29:00,0.81175,0.81175,0.8116,0.81165,97500000.0
2008-09-04 17:30:00,0.81165,0.8117,0.81145,0.81145,136000000.0
2008-09-04 17:31:00,0.8115,0.8115,0.8115,0.8115,6000000.0
2008-09-04 17:32:00,0.81158,0.81175,0.81131,0.81145,221200000.0
2008-09-04 17:33:00,0.81141,0.81158,0.81113,0.81158,242900000.0
2008-09-04 17:34:00,0.8116,0.8116,0.8113,0.81155,156400000.0
2008-09-04 17:35:00,0.8116,0.8116,0.81125,0.81125,602699998.0
2008-09-04 17:36:00,0.8113,0.8113,0.8111,0.8111,100100000.0
2008-09-04 17:37:00,0.81105,0.8111,0.81085,0.811,167900000.0
2008-09-04 17:38:00,0.811,0.81105,0.811,0.811,30200000.0
2008-09-04 17:39:00,0.811,0.8111,0.8108,0.8111,201599999.0
2008-09-04 17:40:00,0.8111,0.81115,0.8108,0.81085,137400000.0
2008-09-04 17:41:00,0.81085,0.8111,0.8108,0.8111,105700000.0
2008-09-04 17:42:00,0.81115,0.8112,0.81095,0.8111,120300000.0
2008-09-04 17:43:00,0.811,0.81115,0.81095,0.81105,94600000.0
2008-09-04 17:44:00,0.8111,0.81125,0.8109,0.81125,136767499.0
2008-09-04 17:45:00,0.81135,0.8116,0.8112,0.8112,153500000.0
2008-09-04 17:46:00,0.8112,0.81125,0.81105,0.81125,155000000.0
2008-09-04 17:47:00,0.81125,0.81135,0.8112,0.8113,80800000.0
2008-09-04 17:48:00,0.8114,0.8115,0.8113,0.8115,48300000.0
2008-09-04 17:49:00,0.8115,0.8116,0.81145,0.8115,70300000.0
2008-09-04 17:50:00,0.8115,0.8115,0.81145,0.81145,44800000.0
2008-09-04 17:51:00,0.81145,0.8115,0.81135,0.81145,43900000.0
2008-09-04 17:52:00,0.81145,0.81155,0.81145,0.8115,100300000.0
2008-09-04 17:53:00,0.81155,0.8116,0.81145,0.8116,50600000.0
2008-09-04 17:54:00,0.81155,0.8116,0.8115,0.81155,52400000.0
2008-09-04 17:55:00,0.8116,0.8116,0.8114,0.8116,158299999.0
2008-09-04 17:56:00,0.8116,0.8116,0.8115,0.8116,37100000.0
2008-09-04 17:57:00,0.8116,0.81165,0.8116,0.81165,81800000.0
2008-09-04 17:58:00,0.8117,0.8117,0.8115,0.8116,80100000.0
2008-09-04 17:59:00,0.8116,0.8117,0.8116,0.8117,25500000.0
2008-09-04 18:00:00,0.81165,0.81175,0.8115,0.8116,80900000.0
2008-09-04 18:01:00,0.81155,0.8117,0.81155,0.8117,149700000.0
2008-09-04 18:02:00,0.8116,0.81175,0.81155,0.8116,154100000.0
2008-09-04 18:03:00,0.8117,0.81175,0.8116,0.81165,97900000.0
2008-09-04 18:04:00,0.81165,0.8119,0.81165,0.81175,212000000.0
2008-09-04 18:05:00,0.81175,0.81175,0.81165,0.81165,64600000.0
2008-09-04 18:06:00,0.81165,0.81165,0.8112,0.8113,216200000.0
2008-09-04 18:07:00,0.8113,0.8113,0.8111,0.8112,250800000.0
2008-09-04 18:08:00,0.8112,0.8114,0.81115,0.81115,180700000.0
2008-09-04 18:09:00,0.81115,0.8112,0.8109,0.8109,73200000.0
2008-09-04 18:10:00,0.8109,0.811,0.81065,0.8108,304200002.0
2008-09-04 18:11:00,0.8108,0.8109,0.81075,0.8108,97600000.0
2008-09-04 18:12:00,0.8108,0.81095,0.81065,0.8107,196000000.0
2008-09-04 18:13:00,0.81075,0.8108,0.8104,0.8104,178100000.0
2008-09-04 18:14:00,0.8104,0.8105,0.81025,0.81035,183500000.0
2008-09-04 18:15:00,0.81035,0.81045,0.81025,0.81025,157700000.0
2008-09-04 18:16:00,0.81025,0.81035,0.8102,0.8102,98500000.0
2008-09-04 18:17:00,0.8102,0.81045,0.81015,0.81045,198300000.0
2008-09-04 18:18:00,0.8103,0.8106,0.8103,0.8105,187000000.0
2008-09-04 18:19:00,0.8105,0.81065,0.8105,0.8106,86600000.0
2008-09-04 18:20:00,0.8106,0.8106,0.8104,0.8105,165300000.0
2008-09-04 18:21:00,0.8105,0.81065,0.8105,0.8106,73300000.0
2008-09-04 18:22:00,0.8106,0.81085,0.81055,0.81075,194300000.0
2008-09-04 18:23:00,0.8108,0.8108,0.81065,0.8107,46700000.0
2008-09-04 18:24:00,0.81075,0.81075,0.8106,0.81065,65500000.0
2008-09-04 18:25:00,0.81065,0.8107,0.8106,0.8106,53500000.0
2008-09-04 18:26:00,0.8107,0.8107,0.8106,0.8106,72200000.0
2008-09-04 18:27:00,0.8106,0.81065,0.81035,0.81035,147000000.0
2008-09-04 18:28:00,0.8105,0.8105,0.81035,0.8104,72400000.0
2008-09-04 18:29:00,0.8105,0.8105,0.81025,0.81025,432100000.0
2008-09-04 18:30:00,0.8103,0.8105,0.8103,0.81045,212700000.0
2008-09-04 18:31:00,0.81045,0.81045,0.81025,0.81035,87500000.0
2008-09-04 18:32:00,0.8103,0.8105,0.81025,0.81045,97600000.0
2008-09-04 18:33:00,0.81045,0.8105,0.81035,0.8104,66600000.0
2008-09-04 18:34:00,0.8104,0.8105,0.81035,0.8104,69700000.0
2008-09-04 18:35:00,0.8104,0.8104,0.8103,0.8103,219200000.0
2008-09-04 18:36:00,0.8103,0.8104,0.81025,0.81025,114600000.0
2008-09-04 18:37:00,0.81025,0.81035,0.81025,0.8103,54400000.0
2008-09-04 18:38:00,0.8103,0.8104,0.8101,0.8102,194900000.0
2008-09-04 18:39:00,0.8102,0.81035,0.81015,0.8102,241500000.0
2008-09-04 18:40:00,0.8102,0.8103,0.81005,0.8101,189400000.0
2008-09-04 18:41:00,0.8101,0.81015,0.81005,0.8101,69500000.0
2008-09-04 18:42:00,0.8101,0.81015,0.81005,0.8101,145200000.0
2008-09-04 18:43:00,0.8101,0.81015,0.81,0.81005,90600000.0
2008-09-04 18:44:00,0.81005,0.81025,0.81005,0.81015,40900000.0
2008-09-04 18:45:00,0.81015,0.8102,0.81,0.81,89000000.0
2008-09-04 18:46:00,0.81005,0.81015,0.81,0.8101,68230000.0
2008-09-04 18:47:00,0.8101,0.81015,0.81005,0.81015,10981000.0
2008-09-04 18:48:00,0.81005,0.81015,0.81,0.81,64500000.0
2008-09-04 18:49:00,0.81,0.81005,0.80995,0.80995,170500000.0
2008-09-04 18:50:00,0.80995,0.8102,0.80995,0.81015,181200000.0
2008-09-04 18:51:00,0.81015,0.81015,0.81,0.81005,116100000.0
2008-09-04 18:52:00,0.81005,0.8101,0.81,0.81005,59500000.0
2008-09-04 18:53:00,0.81005,0.81025,0.81005,0.8102,111900000.0
2008-09-04 18:54:00,0.8102,0.81025,0.81015,0.81015,84100000.0
2008-09-04 18:55:00,0.81015,0.8104,0.81015,0.8103,75400000.0
2008-09-04 18:56:00,0.81035,0.8104,0.80985,0.80985,169600000.0
2008-09-04 18:57:00,0.80985,0.81,0.8098,0.8099,147666250.0
2008-09-04 18:58:00,0.8099,0.81025,0.8098,0.8102,225240250.0
2008-09-04 18:59:00,0.8102,0.81025,0.81015,0.81015,84800000.0
2008-09-04 19:00:00,0.81015,0.8102,0.81005,0.8101,94200000.0
2008-09-04 19:01:00,0.8101,0.81035,0.81005,0.81015,141200000.0
2008-09-04 19:02:00,0.81015,0.81035,0.81015,0.8102,68100000.0
2008-09-04 19:03:00,0.8102,0.81025,0.8102,0.8102,37900000.0
2008-09-04 19:04:00,0.8102,0.8102,0.81005,0.81005,63000000.0
2008-09-04 19:05:00,0.81015,0.81015,0.81,0.81005,216100000.0
2008-09-04 19:06:00,0.8101,0.81035,0.8101,0.81035,84200000.0
2008-09-04 19:07:00,0.81035,0.81035,0.8102,0.8102,130100000.0
2008-09-04 19:08:00,0.81025,0.81035,0.81025,0.8103,66900000.0
2008-09-04 19:09:00,0.8103,0.8104,0.81025,0.8104,171400000.0
2008-09-04 19:10:00,0.8103,0.8104,0.8103,0.8103,135900000.0
2008-09-04 19:11:00,0.8103,0.81035,0.81025,0.81025,69000000.0
2008-09-04 19:12:00,0.81035,0.81035,0.8102,0.8102,114700000.0
2008-09-04 19:13:00,0.8103,0.8104,0.81025,0.81025,108400000.0
2008-09-04 19:14:00,0.81035,0.81035,0.81015,0.81025,82300000.0
2008-09-04 19:15:00,0.81025,0.81035,0.81015,0.81015,123300000.0
2008-09-04 19:16:00,0.8101,0.81025,0.8101,0.8102,108900000.0
2008-09-04 19:17:00,0.8102,0.81025,0.8101,0.81025,108600000.0
2008-09-04 19:18:00,0.81025,0.8104,0.8102,0.8103,189800000.0
2008-09-04 19:19:00,0.8103,0.8103,0.8103,0.8103,33600000.0
2008-09-04 19:20:00,0.8103,0.81035,0.81025,0.81035,33900000.0
2008-09-04 19:21:00,0.81035,0.81035,0.81025,0.8103,122200000.0
2008-09-04 19:22:00,0.8103,0.8103,0.81015,0.8102,71600000.0
2008-09-04 19:23:00,0.8102,0.81035,0.8102,0.81025,105000000.0
2008-09-04 19:24:00,0.81025,0.81025,0.81005,0.81015,114200000.0
2008-09-04 19:25:00,0.81005,0.8103,0.81005,0.8103,79400000.0
2008-09-04 19:26:00,0.8102,0.81025,0.80995,0.81,130600000.0
2008-09-04 19:27:00,0.81005,0.81015,0.80995,0.81005,156000000.0
2008-09-04 19:28:00,0.81005,0.81035,0.81005,0.8103,190900000.0
2008-09-04 19:29:00,0.81025,0.81035,0.81015,0.8103,129500000.0
2008-09-04 19:30:00,0.8103,0.81035,0.8102,0.8103,111400000.0
2008-09-04 19:31:00,0.81025,0.81035,0.8102,0.81025,85500000.0
2008-09-04 19:32:00,0.81035,0.8104,0.8102,0.8103,56200000.0
2008-09-04 19:33:00,0.8103,0.81035,0.8102,0.81025,62200001.0
2008-09-04 19:34:00,0.81025,0.8103,0.81015,0.8102,53300000.0
2008-09-04 19:35:00,0.81015,0.81025,0.81,0.81005,248000000.0
2008-09-04 19:36:00,0.81,0.8104,0.80995,0.8103,220000000.0
2008-09-04 19:37:00,0.8103,0.8104,0.81025,0.8103,80700000.0
2008-09-04 19:38:00,0.8103,0.8106,0.8103,0.8106,168600000.0
2008-09-04 19:39:00,0.8105,0.81055,0.81035,0.8104,149000000.0
2008-09-04 19:40:00,0.8104,0.8107,0.8104,0.8107,122400000.0
2008-09-04 19:41:00,0.81075,0.81075,0.81045,0.81045,169400000.0
2008-09-04 19:42:00,0.81045,0.8106,0.81045,0.8105,73600000.0
2008-09-04 19:43:00,0.8105,0.8106,0.8104,0.81045,88600000.0
2008-09-04 19:44:00,0.81045,0.8105,0.81035,0.8104,154700000.0
2008-09-04 19:45:00,0.8104,0.8106,0.8104,0.8106,80100000.0
2008-09-04 19:46:00,0.81055,0.81075,0.8105,0.81055,150700000.0
2008-09-04 19:47:00,0.8105,0.8107,0.8105,0.8106,99700000.0
2008-09-04 19:48:00,0.8106,0.81065,0.81045,0.8105,164900000.0
2008-09-04 19:49:00,0.8105,0.81055,0.8104,0.8104,35700000.0
2008-09-04 19:50:00,0.81045,0.8105,0.81035,0.81045,120300000.0
2008-09-04 19:51:00,0.81045,0.8106,0.81045,0.8105,79300000.0
2008-09-04 19:52:00,0.8106,0.81065,0.8105,0.81055,86300000.0
2008-09-04 19:53:00,0.81055,0.8106,0.81035,0.8104,446999995.0
2008-09-04 19:54:00,0.8105,0.8105,0.81035,0.8105,655600003.0
2008-09-04 19:55:00,0.81035,0.8105,0.81015,0.81015,888100002.0
2008-09-04 19:56:00,0.8102,0.81025,0.81015,0.81015,182200000.0
2008-09-04 19:57:00,0.81015,0.8103,0.81015,0.8103,153400000.0
2008-09-04 19:58:00,0.8103,0.81035,0.81025,0.81025,43500000.0
2008-09-04 19:59:00,0.81025,0.81025,0.81025,0.81025,32900000.0
2008-09-04 20:00:00,0.81025,0.81025,0.81025,0.81025,40300000.0
2008-09-04 20:01:00,0.81025,0.81035,0.81025,0.81025,61400000.0
2008-09-04 20:02:00,0.81025,0.81035,0.81025,0.81025,70700000.0
2008-09-04 20:03:00,0.81025,0.8103,0.8102,0.8103,105100000.0
2008-09-04 20:04:00,0.8102,0.8103,0.81015,0.81015,291000000.0
2008-09-04 20:05:00,0.8103,0.8103,0.80995,0.81005,346000000.0
2008-09-04 20:06:00,0.81005,0.8102,0.80985,0.8099,269300000.0
2008-09-04 20:07:00,0.8099,0.8101,0.8099,0.8101,123000000.0
2008-09-04 20:08:00,0.8101,0.81015,0.81,0.81015,106900000.0
2008-09-04 20:09:00,0.8102,0.8102,0.80985,0.80985,152500000.0
2008-09-04 20:10:00,0.80995,0.8101,0.8098,0.8099,243106250.0
2008-09-04 20:11:00,0.80985,0.81015,0.80985,0.81,204300000.0
2008-09-04 20:12:00,0.81005,0.81015,0.80995,0.8101,171100000.0
2008-09-04 20:13:00,0.8101,0.81025,0.81005,0.81015,150300000.0
2008-09-04 20:14:00,0.81015,0.8103,0.8101,0.81015,75200000.0
2008-09-04 20:15:00,0.81015,0.81035,0.8101,0.8103,88700000.0
2008-09-04 20:16:00,0.81025,0.81035,0.8102,0.8102,59300000.0
2008-09-04 20:17:00,0.8102,0.8103,0.81015,0.81025,28500000.0
2008-09-04 20:18:00,0.8103,0.8103,0.81005,0.81025,333800000.0
2008-09-04 20:19:00,0.81015,0.81065,0.8101,0.81065,146100000.0
2008-09-04 20:20:00,0.8106,0.81075,0.8106,0.8107,311600000.0
2008-09-04 20:21:00,0.8106,0.8107,0.81025,0.8105,285700000.0
2008-09-04 20:22:00,0.8106,0.8107,0.81035,0.8104,167100000.0
2008-09-04 20:23:00,0.8104,0.81045,0.81005,0.8104,300600000.0
2008-09-04 20:24:00,0.8104,0.8106,0.8103,0.8104,201900001.0
2008-09-04 20:25:00,0.8104,0.8107,0.81025,0.81065,79600000.0
2008-09-04 20:26:00,0.8106,0.8107,0.81045,0.81045,74500000.0
2008-09-04 20:27:00,0.81045,0.81065,0.81045,0.81055,174400000.0
2008-09-04 20:28:00,0.81055,0.81055,0.8103,0.8104,290800001.0
2008-09-04 20:29:00,0.8104,0.8105,0.81025,0.81025,191500000.0
2008-09-04 20:30:00,0.81035,0.8104,0.81015,0.8102,265400000.0
2008-09-04 20:31:00,0.8102,0.8102,0.8099,0.8101,241900000.0
2008-09-04 20:32:00,0.8101,0.8101,0.80955,0.80955,272098750.0
2008-09-04 20:33:00,0.8095,0.80975,0.8094,0.80945,204100000.0
2008-09-04 20:34:00,0.80945,0.80955,0.8094,0.80955,279399999.0
2008-09-04 20:35:00,0.8095,0.80955,0.8094,0.80945,145200000.0
2008-09-04 20:36:00,0.80945,0.80965,0.80935,0.80945,125700000.0
2008-09-04 20:37:00,0.80945,0.8095,0.80935,0.8094,104900000.0
2008-09-04 20:38:00,0.8094,0.8098,0.8094,0.80965,163500000.0
2008-09-04 20:39:00,0.80975,0.8099,0.80965,0.8098,76100000.0
2008-09-04 20:40:00,0.8098,0.8098,0.80965,0.8098,101500000.0
2008-09-04 20:41:00,0.8098,0.81,0.8097,0.8098,107700000.0
2008-09-04 20:42:00,0.80975,0.8099,0.8097,0.8099,52300000.0
2008-09-04 20:43:00,0.8099,0.8099,0.80975,0.8099,18100000.0
2008-09-04 20:44:00,0.8099,0.8099,0.8098,0.80985,41700000.0
2008-09-04 20:45:00,0.8099,0.8101,0.80985,0.81,140100000.0
2008-09-04 20:46:00,0.81,0.81005,0.80995,0.80995,90000000.0
2008-09-04 20:47:00,0.80995,0.81,0.80985,0.8099,158400000.0
2008-09-04 20:48:00,0.8099,0.80995,0.8097,0.8097,56800000.0
2008-09-04 20:49:00,0.8098,0.8099,0.8097,0.8099,72300000.0
2008-09-04 20:50:00,0.8098,0.81,0.8098,0.8099,54700000.0
2008-09-04 20:51:00,0.8099,0.8101,0.8099,0.8099,175400000.0
2008-09-04 20:52:00,0.8099,0.80995,0.80975,0.8098,125000000.0
2008-09-04 20:53:00,0.8099,0.8101,0.80985,0.81005,123000000.0
2008-09-04 20:54:00,0.81005,0.81005,0.80985,0.80995,119000000.0
2008-09-04 20:55:00,0.80995,0.8103,0.8099,0.81025,167800000.0
2008-09-04 20:56:00,0.81025,0.8103,0.8102,0.81025,78400000.0
2008-09-04 20:57:00,0.8102,0.81035,0.8102,0.8102,184400000.0
2008-09-04 20:58:00,0.81015,0.8103,0.80995,0.81005,574500000.0
2008-09-04 20:59:00,0.81005,0.81015,0.80975,0.80985,248700000.0
2008-09-04 21:00:00,0.80985,0.81,0.80985,0.8099,148100000.0
2008-09-04 21:01:00,0.8099,0.81,0.80985,0.80985,140500000.0
2008-09-04 21:02:00,0.80985,0.8099,0.80975,0.80975,57900000.0
2008-09-04 21:03:00,0.80975,0.8098,0.80975,0.80975,69200000.0
2008-09-04 21:04:00,0.80975,0.8099,0.80975,0.80985,67200000.0
2008-09-04 21:05:00,0.80985,0.80995,0.8098,0.80995,71900000.0
2008-09-04 21:06:00,0.80995,0.80995,0.80985,0.8099,62100000.0
2008-09-04 21:07:00,0.8099,0.81005,0.8099,0.81,32000000.0
2008-09-04 21:08:00,0.81,0.81,0.80985,0.80985,103200000.0
2008-09-04 21:09:00,0.80985,0.8099,0.8095,0.8096,134099999.0
2008-09-04 21:10:00,0.8096,0.8097,0.80945,0.80965,119300000.0
2008-09-04 21:11:00,0.8096,0.8096,0.80935,0.8094,191500000.0
2008-09-04 21:12:00,0.8094,0.80955,0.80935,0.8094,176300000.0
2008-09-04 21:13:00,0.8094,0.80975,0.80935,0.80965,133000000.0
2008-09-04 21:14:00,0.8097,0.80985,0.80965,0.80975,122800000.0
2008-09-04 21:15:00,0.80975,0.81,0.8097,0.80975,149600000.0
2008-09-04 21:16:00,0.80975,0.8099,0.80975,0.8099,72700000.0
2008-09-04 21:17:00,0.80995,0.81,0.80985,0.81,56400000.0
2008-09-04 21:18:00,0.80995,0.81015,0.80995,0.81005,50300000.0
2008-09-04 21:19:00,0.81005,0.8101,0.80985,0.80995,78200000.0
2008-09-04 21:20:00,0.81,0.81015,0.8099,0.81005,51600000.0
2008-09-04 21:21:00,0.8101,0.8101,0.80995,0.8101,69400000.0
2008-09-04 21:22:00,0.8101,0.8101,0.80985,0.8099,89200000.0
2008-09-04 21:23:00,0.8099,0.8101,0.80985,0.8101,90400000.0
2008-09-04 21:24:00,0.81,0.8101,0.80995,0.81,56900000.0
2008-09-04 21:25:00,0.81,0.81005,0.81,0.81005,33600000.0
2008-09-04 21:26:00,0.81005,0.81005,0.81005,0.81005,16100000.0
2008-09-04 21:27:00,0.81005,0.8101,0.80995,0.8101,58600000.0
2008-09-04 21:28:00,0.8101,0.8101,0.81005,0.8101,38600000.0
2008-09-04 21:29:00,0.8101,0.8101,0.80995,0.81005,87499999.0
2008-09-04 21:30:00,0.81005,0.8101,0.81005,0.8101,31700000.0
2008-09-04 21:31:00,0.8101,0.8101,0.81005,0.8101,54500000.0
2008-09-04 21:32:00,0.8101,0.8101,0.81005,0.81005,54200000.0
2008-09-04 21:33:00,0.8101,0.8102,0.8101,0.81015,193900000.0
2008-09-04 21:34:00,0.81015,0.8102,0.8101,0.81015,85100000.0
2008-09-04 21:35:00,0.81015,0.8102,0.8101,0.8101,115500000.0
2008-09-04 21:36:00,0.81015,0.8102,0.81015,0.81015,15600000.0
2008-09-04 21:37:00,0.8101,0.8103,0.8101,0.8102,86200000.0
2008-09-04 21:38:00,0.81025,0.8103,0.81015,0.81015,135000000.0
2008-09-04 21:39:00,0.8102,0.8102,0.81015,0.81015,45900000.0
2008-09-04 21:40:00,0.81015,0.81015,0.81005,0.8101,33800000.0
2008-09-04 21:41:00,0.8101,0.8101,0.81,0.81005,88400000.0
2008-09-04 21:42:00,0.8101,0.8101,0.81005,0.8101,28400000.0
2008-09-04 21:43:00,0.8101,0.8101,0.81,0.81,38500000.0
2008-09-04 21:44:00,0.80995,0.81005,0.80995,0.81005,105100000.0
2008-09-04 21:45:00,0.81,0.8101,0.80995,0.8101,110600000.0
2008-09-04 21:46:00,0.8101,0.81025,0.8101,0.81025,111300000.0
2008-09-04 21:47:00,0.8103,0.8103,0.81015,0.81015,68400000.0
2008-09-04 21:48:00,0.8102,0.8102,0.81,0.81,139700000.0
2008-09-04 21:49:00,0.8101,0.8101,0.81,0.8101,14900000.0
2008-09-04 21:50:00,0.80995,0.8101,0.80995,0.81,108800000.0
2008-09-04 21:51:00,0.81005,0.81005,0.81005,0.81005,16400000.0
2008-09-04 21:52:00,0.81005,0.8101,0.80975,0.80985,128000001.0
2008-09-04 21:53:00,0.80985,0.8099,0.80985,0.8099,48500000.0
2008-09-04 21:54:00,0.80985,0.8099,0.8098,0.80985,28800000.0
2008-09-04 21:55:00,0.80985,0.80985,0.80975,0.8098,17800000.0
2008-09-04 21:56:00,0.8098,0.8098,0.80955,0.80975,263500000.0
2008-09-04 21:57:00,0.8098,0.8098,0.8097,0.8097,180300002.0
2008-09-04 21:58:00,0.80975,0.80995,0.8097,0.80995,158800000.0
2008-09-04 21:59:00,0.80995,0.80995,0.80985,0.80985,80900000.0
2008-09-04 22:00:00,0.80985,0.80985,0.8096,0.8097,119700000.0
2008-09-04 22:01:00,0.80965,0.8097,0.80955,0.80965,77600000.0
2008-09-04 22:02:00,0.8096,0.8096,0.8095,0.8096,136100000.0
2008-09-04 22:03:00,0.80955,0.80975,0.8095,0.80965,278600004.0
2008-09-04 22:04:00,0.80965,0.80975,0.80955,0.8096,257100000.0
2008-09-04 22:05:00,0.8096,0.8097,0.8096,0.8097,184600000.0
2008-09-04 22:06:00,0.80965,0.80985,0.8095,0.80975,258400000.0
2008-09-04 22:07:00,0.80975,0.8099,0.80975,0.80985,45800000.0
2008-09-04 22:08:00,0.8098,0.81005,0.80975,0.80995,176900000.0
2008-09-04 22:09:00,0.80995,0.81005,0.8099,0.80995,229600000.0
2008-09-04 22:10:00,0.81,0.81005,0.8099,0.80995,233800000.0
2008-09-04 22:11:00,0.80995,0.81,0.8099,0.80995,195300000.0
2008-09-04 22:12:00,0.80995,0.81,0.8099,0.81,138999998.0
2008-09-04 22:13:00,0.8099,0.81,0.80985,0.80995,56500000.0
2008-09-04 22:14:00,0.8099,0.80995,0.8099,0.80995,46100000.0
2008-09-04 22:15:00,0.8099,0.81005,0.8099,0.81,139000000.0
2008-09-04 22:16:00,0.81,0.81,0.8099,0.80995,82500000.0
2008-09-04 22:17:00,0.81,0.81005,0.80995,0.81,78100000.0
2008-09-04 22:18:00,0.81,0.81,0.80985,0.8099,109700000.0
2008-09-04 22:19:00,0.81,0.81,0.80985,0.8099,23700000.0
2008-09-04 22:20:00,0.8099,0.81,0.80985,0.80985,89500000.0
2008-09-04 22:21:00,0.8099,0.81,0.80985,0.8099,63500000.0
2008-09-04 22:22:00,0.80976,0.80976,0.80954,0.80976,138300000.0
2008-09-04 22:23:00,0.80995,0.80995,0.80975,0.8098,183700000.0
2008-09-04 22:24:00,0.8098,0.8099,0.80975,0.8098,225200000.0
2008-09-04 22:25:00,0.8098,0.80995,0.8098,0.8099,211200000.0
2008-09-04 22:26:00,0.80995,0.81005,0.80985,0.80985,140300000.0
2008-09-04 22:27:00,0.80985,0.8099,0.8098,0.80985,61200000.0
2008-09-04 22:28:00,0.80995,0.80995,0.80985,0.80985,139600000.0
2008-09-04 22:29:00,0.80985,0.8099,0.80985,0.8099,79400000.0
2008-09-04 22:30:00,0.81005,0.8101,0.8098,0.81,113000000.0
2008-09-04 22:31:00,0.81,0.81025,0.81,0.81015,98100000.0
2008-09-04 22:32:00,0.81015,0.81015,0.81005,0.81005,52000000.0
2008-09-04 22:33:00,0.81005,0.81005,0.81005,0.81005,19500000.0
2008-09-04 22:34:00,0.81005,0.8101,0.80995,0.8101,136100000.0
2008-09-04 22:35:00,0.80995,0.81005,0.80995,0.81,32700000.0
2008-09-04 22:36:00,0.81,0.81,0.80995,0.80995,55400000.0
2008-09-04 22:37:00,0.80995,0.8101,0.80985,0.8099,65000000.0
2008-09-04 22:38:00,0.81005,0.8101,0.80985,0.80995,84300000.0
2008-09-04 22:39:00,0.80995,0.81015,0.80995,0.81015,133400000.0
2008-09-04 22:40:00,0.81015,0.81015,0.8101,0.8101,39700000.0
2008-09-04 22:41:00,0.8101,0.8101,0.81005,0.8101,50200000.0
2008-09-04 22:42:00,0.81005,0.8101,0.81005,0.8101,80200000.0
2008-09-04 22:43:00,0.81005,0.8101,0.8099,0.81,110700000.0
2008-09-04 22:44:00,0.81,0.8101,0.81,0.81,62900000.0
2008-09-04 22:45:00,0.81005,0.81005,0.81,0.81,23400000.0
2008-09-04 22:46:00,0.81,0.81,0.80985,0.80985,172700000.0
2008-09-04 22:47:00,0.80985,0.80985,0.8097,0.8098,163800000.0
2008-09-04 22:48:00,0.8098,0.8099,0.80965,0.8098,126500000.0
2008-09-04 22:49:00,0.8098,0.80985,0.80975,0.80985,65200000.0
2008-09-04 22:50:00,0.80985,0.80985,0.8097,0.8098,142000000.0
2008-09-04 22:51:00,0.8098,0.81,0.8098,0.80985,97800000.0
2008-09-04 22:52:00,0.8099,0.8099,0.8098,0.80985,162400008.0
2008-09-04 22:53:00,0.80985,0.80985,0.8098,0.80985,23700000.0
2008-09-04 22:54:00,0.8099,0.80995,0.8098,0.8099,24500000.0
2008-09-04 22:55:00,0.80995,0.80995,0.80985,0.8099,12500000.0
2008-09-04 22:56:00,0.80984,0.80984,0.80967,0.80967,44900000.0
2008-09-04 22:57:00,0.80995,0.81,0.8099,0.80995,35600000.0
2008-09-04 22:58:00,0.80995,0.8101,0.8099,0.81,58100000.0
2008-09-04 22:59:00,0.81,0.81005,0.80995,0.81,39900000.0
2008-09-04 23:00:00,0.80985,0.81,0.80985,0.81,17300000.0
2008-09-04 23:01:00,0.81,0.81,0.81,0.81,8600000.0
2008-09-04 23:02:00,0.8099,0.81,0.8099,0.80995,13300000.0
2008-09-04 23:03:00,0.80995,0.80995,0.8096,0.8096,20200001.0
2008-09-04 23:04:00,0.8097,0.8097,0.8096,0.80965,71000003.0
2008-09-04 23:05:00,0.8096,0.80975,0.8096,0.8097,66400002.0
2008-09-04 23:06:00,0.80965,0.80975,0.80965,0.8097,20200000.0
2008-09-04 23:07:00,0.8097,0.8098,0.8097,0.8098,26100000.0
2008-09-04 23:08:00,0.80975,0.80985,0.8097,0.8098,51899999.0
2008-09-04 23:09:00,0.8098,0.80985,0.80965,0.80965,32500000.0
2008-09-04 23:10:00,0.80965,0.8098,0.80965,0.8098,23900000.0
2008-09-04 23:11:00,0.80975,0.8098,0.8097,0.8097,467200008.0
2008-09-04 23:12:00,0.8097,0.8097,0.8079,0.8086,1824699986.0
2008-09-04 23:13:00,0.8086,0.8086,0.80705,0.80725,146700000.0
2008-09-04 23:14:00,0.8072,0.80765,0.8072,0.80765,187600002.0
2008-09-04 23:15:00,0.80765,0.8077,0.8073,0.80745,338700004.0
2008-09-04 23:16:00,0.8076,0.80765,0.8073,0.8074,550399989.0
2008-09-04 23:17:00,0.8074,0.8078,0.8073,0.8077,322000001.0
2008-09-04 23:18:00,0.8077,0.8077,0.80705,0.8074,603100024.0
2008-09-04 23:19:00,0.8074,0.80785,0.80735,0.80755,733999994.0
2008-09-04 23:20:00,0.80755,0.80835,0.80755,0.8082,297500005.0
2008-09-04 23:21:00,0.8082,0.809,0.8082,0.8089,251400004.0
2008-09-04 23:22:00,0.809,0.8091,0.80875,0.8089,158800001.0
2008-09-04 23:23:00,0.8088,0.8088,0.8085,0.8086,129100000.0
2008-09-04 23:24:00,0.8086,0.8086,0.8082,0.8086,218600002.0
2008-09-04 23:25:00,0.8086,0.8086,0.8082,0.8082,199499999.0
2008-09-04 23:26:00,0.8082,0.8088,0.8082,0.8088,119200002.0
2008-09-04 23:27:00,0.8088,0.8092,0.8088,0.8092,331300000.0
2008-09-04 23:28:00,0.8092,0.81,0.80895,0.80925,173000000.0
2008-09-04 23:29:00,0.8095,0.81102,0.8095,0.8101,165500000.0
2008-09-04 23:30:00,0.8102,0.8108,0.80995,0.8106,252300001.0
2008-09-04 23:31:00,0.8106,0.8109,0.80945,0.8098,342300002.0
2008-09-04 23:32:00,0.8098,0.81005,0.8098,0.80995,211900000.0
2008-09-04 23:33:00,0.81,0.81025,0.80995,0.81005,53600000.0
2008-09-04 23:34:00,0.81,0.81055,0.81,0.8103,272500009.0
2008-09-04 23:35:00,0.81025,0.81045,0.8102,0.8104,120800000.0
2008-09-04 23:36:00,0.8104,0.8104,0.8099,0.8099,181600001.0
2008-09-04 23:37:00,0.81,0.81,0.81,0.81,59200001.0
2008-09-04 23:38:00,0.81,0.8106,0.81,0.8106,109800004.0
2008-09-04 23:39:00,0.8106,0.8106,0.8104,0.8106,232400003.0
2008-09-04 23:40:00,0.81055,0.81055,0.8104,0.8104,120800000.0
2008-09-04 23:41:00,0.8104,0.8104,0.8102,0.8102,410099996.0
2008-09-04 23:42:00,0.8103,0.8104,0.8103,0.8103,5000000.0
2008-09-04 23:43:00,0.8102,0.81025,0.80995,0.8102,907100001.0
2008-09-04 23:44:00,0.8102,0.8102,0.8102,0.8102,135000000.0
2008-09-04 23:45:00,0.8102,0.8102,0.8102,0.8102,108000000.0
2008-09-04 23:46:00,0.8102,0.8102,0.8098,0.80995,649500027.0
2008-09-04 23:47:00,0.80979,0.80998,0.80952,0.8097,88500000.0
2008-09-04 23:48:00,0.80995,0.80995,0.80995,0.80995,40200000.0
2008-09-04 23:49:00,0.80995,0.80995,0.8098,0.8098,39400002.0
2008-09-04 23:50:00,0.8098,0.8098,0.80915,0.80965,207300009.0
2008-09-04 23:51:00,0.8098,0.80985,0.8098,0.8098,119800002.0
2008-09-04 23:52:00,0.8098,0.8098,0.8098,0.8098,259200012.0
2008-09-04 23:53:00,0.8098,0.8098,0.8098,0.8098,129600006.0
2008-09-04 23:54:00,0.8098,0.8098,0.8098,0.8098,648000030.0
2008-09-04 23:55:00,0.8098,0.8098,0.8098,0.8098,1101600051.0
2008-09-04 23:56:00,0.8098,0.8098,0.80925,0.80965,1318700054.0
2008-09-04 23:57:00,0.8098,0.8098,0.80925,0.8098,928000030.0
2008-09-04 23:58:00,0.8094,0.8098,0.80895,0.8092,568200001.0
2008-09-04 23:59:00,0.8092,0.8092,0.8092,0.8092,108000000.0
2008-09-05 00:00:00,0.8092,0.81,0.8092,0.8099,174900000.0
2008-09-05 00:01:00,0.8099,0.8099,0.809,0.809,168600000.0
2008-09-05 00:02:00,0.809,0.809,0.8082,0.80855,316600003.0
2008-09-05 00:03:00,0.80855,0.80875,0.80855,0.8087,230100000.0
2008-09-05 00:04:00,0.8087,0.8087,0.8085,0.8085,233599999.0
2008-09-05 00:05:00,0.80855,0.80875,0.8085,0.8087,643100002.0
2008-09-05 00:06:00,0.80865,0.8087,0.8086,0.8087,32700000.0
2008-09-05 00:07:00,0.80875,0.8088,0.8085,0.8086,62600000.0
2008-09-05 00:08:00,0.8086,0.8087,0.8086,0.8086,192000000.0
2008-09-05 00:09:00,0.8087,0.8088,0.8086,0.8087,151700000.0
2008-09-05 00:10:00,0.8087,0.80875,0.8086,0.8087,179800000.0
2008-09-05 00:11:00,0.8087,0.8087,0.8086,0.8087,72800000.0
2008-09-05 00:12:00,0.8087,0.8089,0.8087,0.8087,165100000.0
2008-09-05 00:13:00,0.8087,0.80885,0.8085,0.8087,300300000.0
2008-09-05 00:14:00,0.8087,0.809,0.80855,0.8089,73500000.0
2008-09-05 00:15:00,0.80895,0.809,0.8089,0.8089,198900000.0
2008-09-05 00:16:00,0.809,0.809,0.8087,0.8088,165000000.0
2008-09-05 00:17:00,0.8088,0.8091,0.8088,0.809,255400000.0
2008-09-05 00:18:00,0.809,0.8093,0.809,0.8092,101000000.0
2008-09-05 00:19:00,0.8093,0.8095,0.80925,0.8094,301399997.0
2008-09-05 00:20:00,0.8095,0.8097,0.8095,0.80965,75200000.0
2008-09-05 00:21:00,0.8096,0.8098,0.8096,0.8096,331599999.0
2008-09-05 00:22:00,0.8096,0.8097,0.80945,0.8095,345899998.0
2008-09-05 00:23:00,0.8095,0.8096,0.8094,0.8094,121400000.0
2008-09-05 00:24:00,0.8094,0.8095,0.8093,0.8094,145900000.0
2008-09-05 00:25:00,0.8094,0.8094,0.80875,0.8088,263600000.0
2008-09-05 00:26:00,0.8088,0.8089,0.8088,0.8089,394700000.0
2008-09-05 00:27:00,0.8089,0.809,0.8088,0.8089,248700000.0
2008-09-05 00:28:00,0.8089,0.8094,0.8089,0.809,282200000.0
2008-09-05 00:29:00,0.809,0.809,0.809,0.809,351400004.0
2008-09-05 00:30:00,0.809,0.80905,0.809,0.809,726800007.0
2008-09-05 00:31:00,0.809,0.80905,0.809,0.809,404100008.0
2008-09-05 00:32:00,0.809,0.809,0.8089,0.809,274100001.0
2008-09-05 00:33:00,0.809,0.80905,0.809,0.80905,75200000.0
2008-09-05 00:34:00,0.80905,0.8092,0.80905,0.80915,16700000.0
2008-09-05 00:35:00,0.8091,0.8096,0.8091,0.8094,210500004.0
2008-09-05 00:36:00,0.8094,0.80945,0.8094,0.8094,137500003.0
2008-09-05 00:37:00,0.80945,0.80945,0.8094,0.8094,71800000.0
2008-09-05 00:38:00,0.8095,0.80965,0.8095,0.8096,26300000.0
2008-09-05 00:39:00,0.8095,0.8098,0.8095,0.80975,297600001.0
2008-09-05 00:40:00,0.80975,0.80975,0.8093,0.8093,229200003.0
2008-09-05 00:41:00,0.8093,0.80955,0.80925,0.8095,98700000.0
2008-09-05 00:42:00,0.8095,0.8095,0.80935,0.8094,41200000.0
2008-09-05 00:43:00,0.8094,0.80965,0.80915,0.8095,128600000.0
2008-09-05 00:44:00,0.80945,0.8096,0.8094,0.8096,233600000.0
2008-09-05 00:45:00,0.8096,0.8096,0.80905,0.80915,56000000.0
2008-09-05 00:46:00,0.80915,0.8097,0.8091,0.8097,219599999.0
2008-09-05 00:47:00,0.80975,0.80985,0.80955,0.8098,108700000.0
2008-09-05 00:48:00,0.8098,0.80985,0.8098,0.8098,176500000.0
2008-09-05 00:49:00,0.80985,0.8099,0.8098,0.8098,132000000.0
2008-09-05 00:50:00,0.8098,0.8099,0.8098,0.8099,207100001.0
2008-09-05 00:51:00,0.8099,0.81005,0.8099,0.81005,42300000.0
2008-09-05 00:52:00,0.81,0.8103,0.81,0.8101,283800000.0
2008-09-05 00:53:00,0.8101,0.8101,0.80995,0.81,52700000.0
2008-09-05 00:54:00,0.80995,0.80995,0.8095,0.80975,53400000.0
2008-09-05 00:55:00,0.8097,0.8099,0.8094,0.8098,182500000.0
2008-09-05 00:56:00,0.8098,0.8098,0.8098,0.8098,27000000.0
2008-09-05 00:57:00,0.8098,0.8098,0.80905,0.8095,196700000.0
2008-09-05 00:58:00,0.8095,0.8099,0.8094,0.8098,431400002.0
2008-09-05 00:59:00,0.8098,0.8098,0.8093,0.8094,198600000.0
2008-09-05 01:00:00,0.8094,0.8098,0.8094,0.8098,204799996.0
2008-09-05 01:01:00,0.8097,0.8097,0.8095,0.8095,72200000.0
2008-09-05 01:02:00,0.8095,0.8098,0.8095,0.8098,268799998.0
2008-09-05 01:03:00,0.8098,0.8098,0.80965,0.80965,50800000.0
2008-09-05 01:04:00,0.8096,0.8097,0.8093,0.80945,189200000.0
2008-09-05 01:05:00,0.8095,0.80965,0.8094,0.80945,41700000.0
2008-09-05 01:06:00,0.8096,0.8096,0.80945,0.8096,7100000.0
2008-09-05 01:07:00,0.8096,0.8098,0.8095,0.8098,184200002.0
2008-09-05 01:08:00,0.8098,0.81005,0.8098,0.80995,131700000.0
2008-09-05 01:09:00,0.80995,0.8101,0.80995,0.81,174600001.0
2008-09-05 01:10:00,0.80995,0.81015,0.80995,0.8101,129800000.0
2008-09-05 01:11:00,0.8101,0.81015,0.80995,0.80995,159900000.0
2008-09-05 01:12:00,0.80995,0.80995,0.80995,0.80995,15000000.0
2008-09-05 01:13:00,0.80995,0.8101,0.80995,0.81005,273900000.0
2008-09-05 01:14:00,0.81005,0.8103,0.8099,0.8099,276000000.0
2008-09-05 01:15:00,0.80995,0.8103,0.80985,0.80995,81600000.0
2008-09-05 01:16:00,0.81,0.81,0.81,0.81,154800000.0
2008-09-05 01:17:00,0.81,0.8101,0.81,0.81,277699999.0
2008-09-05 01:18:00,0.81,0.81,0.81,0.81,83200000.0
2008-09-05 01:19:00,0.81,0.81,0.81,0.81,103299999.0
2008-09-05 01:20:00,0.81,0.8102,0.81,0.81,252299999.0
2008-09-05 01:21:00,0.81,0.8101,0.81,0.81,221000000.0
2008-09-05 01:22:00,0.81,0.81,0.81,0.81,316500000.0
2008-09-05 01:23:00,0.81,0.81,0.81,0.81,60400000.0
2008-09-05 01:24:00,0.81,0.8103,0.81,0.81005,663000000.0
2008-09-05 01:25:00,0.81005,0.81005,0.81,0.81,71400000.0
2008-09-05 01:26:00,0.81,0.81005,0.81,0.81,323400001.0
2008-09-05 01:27:00,0.81,0.81015,0.81,0.8101,274300005.0
2008-09-05 01:28:00,0.8101,0.8102,0.80995,0.81,551400001.0
2008-09-05 01:29:00,0.81,0.8104,0.81,0.8103,451200001.0
2008-09-05 01:30:00,0.8103,0.8104,0.8102,0.8103,230200000.0
2008-09-05 01:31:00,0.8103,0.8103,0.81015,0.8102,73500000.0
2008-09-05 01:32:00,0.8102,0.8102,0.8102,0.8102,53400000.0
2008-09-05 01:33:00,0.8102,0.8103,0.81015,0.8102,15500000.0
2008-09-05 01:34:00,0.8101,0.8103,0.8101,0.8103,145599999.0
2008-09-05 01:35:00,0.8103,0.8106,0.81005,0.81035,295800000.0
2008-09-05 01:36:00,0.81035,0.8104,0.8102,0.8103,444700004.0
2008-09-05 01:37:00,0.8103,0.8103,0.8103,0.8103,145800000.0
2008-09-05 01:38:00,0.8103,0.81035,0.8102,0.81025,278800000.0
2008-09-05 01:39:00,0.81025,0.8103,0.8101,0.8101,306800000.0
2008-09-05 01:40:00,0.81015,0.81025,0.8101,0.81025,76000000.0
2008-09-05 01:41:00,0.8103,0.81045,0.81015,0.81025,223600000.0
2008-09-05 01:42:00,0.8103,0.8105,0.81015,0.8102,276200000.0
2008-09-05 01:43:00,0.81035,0.8105,0.81015,0.8104,556400003.0
2008-09-05 01:44:00,0.8103,0.8104,0.81015,0.8102,224400000.0
2008-09-05 01:45:00,0.81025,0.8106,0.8102,0.8105,266900001.0
2008-09-05 01:46:00,0.8106,0.811,0.8104,0.81075,490800001.0
2008-09-05 01:47:00,0.81075,0.81095,0.8103,0.8103,432199997.0
2008-09-05 01:48:00,0.8106,0.8106,0.81,0.8101,794200001.0
2008-09-05 01:49:00,0.81015,0.8106,0.81015,0.8105,111600000.0
2008-09-05 01:50:00,0.8105,0.8106,0.8105,0.8106,157600001.0
2008-09-05 01:51:00,0.8103,0.81035,0.81014,0.81035,145700000.0
2008-09-05 01:52:00,0.8105,0.8106,0.8105,0.8106,120500001.0
2008-09-05 01:53:00,0.8106,0.8109,0.8106,0.81075,80000000.0
2008-09-05 01:54:00,0.8107,0.8108,0.8107,0.8108,124000000.0
2008-09-05 01:55:00,0.8108,0.8108,0.8108,0.8108,16200000.0
2008-09-05 01:56:00,0.8108,0.8108,0.8108,0.8108,48600000.0
2008-09-05 01:57:00,0.8108,0.8108,0.81,0.8101,236700000.0
2008-09-05 01:58:00,0.8101,0.8101,0.8101,0.8101,423200002.0
2008-09-05 01:59:00,0.8101,0.81015,0.8101,0.8101,89200000.0
2008-09-05 02:00:00,0.8101,0.8103,0.8101,0.81015,74600000.0
2008-09-05 02:01:00,0.8101,0.81025,0.8101,0.8102,146600000.0
2008-09-05 02:02:00,0.81015,0.8106,0.81015,0.8105,81100000.0
2008-09-05 02:03:00,0.8105,0.8108,0.8105,0.81065,118099999.0
2008-09-05 02:04:00,0.8106,0.81065,0.81045,0.81065,187500001.0
2008-09-05 02:05:00,0.8106,0.8106,0.8105,0.8105,174799999.0
2008-09-05 02:06:00,0.8105,0.8105,0.8105,0.8105,19400001.0
2008-09-05 02:07:00,0.81045,0.81065,0.81045,0.81055,128800000.0
2008-09-05 02:08:00,0.8106,0.8106,0.8106,0.8106,5100000.0
2008-09-05 02:09:00,0.81065,0.8107,0.8106,0.8106,108600000.0
2008-09-05 02:10:00,0.8107,0.8108,0.8106,0.8108,239900000.0
2008-09-05 02:11:00,0.8108,0.8109,0.81075,0.81085,48000000.0
2008-09-05 02:12:00,0.81085,0.81095,0.81075,0.8108,122700000.0
2008-09-05 02:13:00,0.8108,0.8111,0.8108,0.811,150300000.0
2008-09-05 02:14:00,0.811,0.81105,0.81095,0.81095,168400000.0
2008-09-05 02:15:00,0.81095,0.81095,0.81085,0.8109,62400000.0
2008-09-05 02:16:00,0.8109,0.8109,0.8108,0.8108,185000000.0
2008-09-05 02:17:00,0.8108,0.8108,0.8108,0.8108,248400000.0
2008-09-05 02:18:00,0.8108,0.8108,0.81055,0.8108,505400000.0
2008-09-05 02:19:00,0.8108,0.8112,0.8108,0.81115,192600000.0
2008-09-05 02:20:00,0.8111,0.8111,0.8111,0.8111,117100000.0
2008-09-05 02:21:00,0.8111,0.81115,0.81075,0.8108,240000000.0
2008-09-05 02:22:00,0.8108,0.81105,0.8107,0.81105,260800000.0
2008-09-05 02:23:00,0.811,0.81115,0.811,0.81115,176600000.0
2008-09-05 02:24:00,0.8112,0.8112,0.81115,0.81115,68900000.0
2008-09-05 02:25:00,0.8111,0.81115,0.811,0.8111,146100000.0
2008-09-05 02:26:00,0.81115,0.81115,0.81105,0.8111,50700000.0
2008-09-05 02:27:00,0.81105,0.8111,0.811,0.811,137800000.0
2008-09-05 02:28:00,0.811,0.8111,0.811,0.8111,202900000.0
2008-09-05 02:29:00,0.8111,0.8111,0.81105,0.8111,178500001.0
2008-09-05 02:30:00,0.8111,0.8112,0.8111,0.8112,55100000.0
2008-09-05 02:31:00,0.8112,0.8112,0.8111,0.8111,43600000.0
2008-09-05 02:32:00,0.8111,0.8111,0.811,0.811,476000024.0
2008-09-05 02:33:00,0.811,0.811,0.811,0.811,275800014.0
2008-09-05 02:34:00,0.81105,0.8111,0.81105,0.8111,102300000.0
2008-09-05 02:35:00,0.8111,0.8111,0.8111,0.8111,214800000.0
2008-09-05 02:36:00,0.8111,0.8114,0.8111,0.81135,203800000.0
2008-09-05 02:37:00,0.8114,0.8114,0.81125,0.81125,169800000.0
2008-09-05 02:38:00,0.81125,0.8113,0.8112,0.8112,133800000.0
2008-09-05 02:39:00,0.8112,0.8114,0.8112,0.8114,121399999.0
2008-09-05 02:40:00,0.81145,0.81145,0.81135,0.8114,19900000.0
2008-09-05 02:41:00,0.81135,0.8114,0.81125,0.8114,52200000.0
2008-09-05 02:42:00,0.81145,0.81145,0.8112,0.8112,65300000.0
2008-09-05 02:43:00,0.8112,0.81125,0.8112,0.81125,16500000.0
2008-09-05 02:44:00,0.81135,0.81135,0.8113,0.81135,5000000.0
2008-09-05 02:45:00,0.8113,0.81135,0.8112,0.81125,98100000.0
2008-09-05 02:46:00,0.81125,0.81135,0.8112,0.81135,60400000.0
2008-09-05 02:47:00,0.81135,0.81155,0.81135,0.8115,143100000.0
2008-09-05 02:48:00,0.8115,0.8115,0.8114,0.81145,104400000.0
2008-09-05 02:49:00,0.8114,0.81155,0.8114,0.81155,44300000.0
2008-09-05 02:50:00,0.81155,0.81155,0.8109,0.81115,216400001.0
2008-09-05 02:51:00,0.81115,0.8115,0.8111,0.8115,407400001.0
2008-09-05 02:52:00,0.8115,0.8115,0.81125,0.81135,161700000.0
2008-09-05 02:53:00,0.8114,0.8114,0.8113,0.81135,56900000.0
2008-09-05 02:54:00,0.81135,0.8114,0.81105,0.8111,272200000.0
2008-09-05 02:55:00,0.8111,0.8112,0.81095,0.81105,228400006.0
2008-09-05 02:56:00,0.8111,0.8112,0.811,0.81115,239500000.0
2008-09-05 02:57:00,0.81115,0.81115,0.8111,0.8111,274999998.0
2008-09-05 02:58:00,0.8111,0.81115,0.8111,0.8111,288399994.0
2008-09-05 02:59:00,0.8111,0.8111,0.811,0.811,553200000.0
2008-09-05 03:00:00,0.811,0.811,0.811,0.811,66100000.0
2008-09-05 03:01:00,0.811,0.811,0.811,0.811,68800000.0
2008-09-05 03:02:00,0.811,0.811,0.811,0.811,70700000.0
2008-09-05 03:03:00,0.811,0.811,0.8108,0.8108,67800000.0
2008-09-05 03:04:00,0.8108,0.81095,0.8108,0.8109,185200000.0
2008-09-05 03:05:00,0.8109,0.811,0.8109,0.81095,76700000.0
2008-09-05 03:06:00,0.8109,0.8112,0.8109,0.8111,185500000.0
2008-09-05 03:07:00,0.8111,0.81135,0.81095,0.81125,339400000.0
2008-09-05 03:08:00,0.81125,0.81135,0.8109,0.81135,324000000.0
2008-09-05 03:09:00,0.8113,0.8114,0.8111,0.8111,392200005.0
2008-09-05 03:10:00,0.8112,0.8115,0.8112,0.8115,392200005.0
2008-09-05 03:11:00,0.8114,0.8115,0.8114,0.8115,132900000.0
2008-09-05 03:12:00,0.8115,0.8115,0.8113,0.8114,147800000.0
2008-09-05 03:13:00,0.81145,0.8115,0.8114,0.8115,200499999.0
2008-09-05 03:14:00,0.8115,0.81175,0.8114,0.8115,216000000.0
2008-09-05 03:15:00,0.81155,0.8116,0.8114,0.81145,118100000.0
2008-09-05 03:16:00,0.8114,0.8116,0.8114,0.81155,114400000.0
2008-09-05 03:17:00,0.81155,0.81155,0.8114,0.8114,65500000.0
2008-09-05 03:18:00,0.8114,0.8114,0.8113,0.8113,112500000.0
2008-09-05 03:19:00,0.8113,0.81135,0.8113,0.8113,206300001.0
2008-09-05 03:20:00,0.8113,0.8114,0.8113,0.8114,387000000.0
2008-09-05 03:21:00,0.8114,0.8117,0.8113,0.81145,351500000.0
2008-09-05 03:22:00,0.8115,0.8115,0.8112,0.8113,726000002.0
2008-09-05 03:23:00,0.8113,0.8116,0.8113,0.81155,155100000.0
2008-09-05 03:24:00,0.81155,0.8116,0.8114,0.8114,234900000.0
2008-09-05 03:25:00,0.8114,0.8114,0.81105,0.8114,528800014.0
2008-09-05 03:26:00,0.8114,0.8114,0.811,0.8114,88500000.0
2008-09-05 03:27:00,0.8114,0.8114,0.81085,0.811,145800000.0
2008-09-05 03:28:00,0.811,0.8115,0.811,0.81145,271100000.0
2008-09-05 03:29:00,0.8114,0.8115,0.81125,0.81145,227200001.0
2008-09-05 03:30:00,0.8114,0.8118,0.8114,0.8118,499000001.0
2008-09-05 03:31:00,0.8118,0.8118,0.8117,0.81175,235000000.0
2008-09-05 03:32:00,0.8118,0.81185,0.81155,0.8116,214400000.0
2008-09-05 03:33:00,0.8116,0.8116,0.8112,0.8112,183500000.0
2008-09-05 03:34:00,0.8112,0.8112,0.81095,0.811,100100000.0
2008-09-05 03:35:00,0.81095,0.8114,0.81095,0.8114,144600000.0
2008-09-05 03:36:00,0.8114,0.8115,0.8113,0.8115,379199998.0
2008-09-05 03:37:00,0.8115,0.81155,0.8114,0.8114,56000000.0
2008-09-05 03:38:00,0.8114,0.8115,0.8111,0.8114,83000000.0
2008-09-05 03:39:00,0.8114,0.8114,0.81095,0.811,357400000.0
2008-09-05 03:40:00,0.811,0.8112,0.81075,0.81105,271600000.0
2008-09-05 03:41:00,0.811,0.81145,0.811,0.81145,309900000.0
2008-09-05 03:42:00,0.8114,0.81165,0.8113,0.81165,283600000.0
2008-09-05 03:43:00,0.8116,0.8116,0.8116,0.8116,82200000.0
2008-09-05 03:44:00,0.8116,0.8116,0.8113,0.8113,384000000.0
2008-09-05 03:45:00,0.8113,0.81165,0.8111,0.81165,806400000.0
2008-09-05 03:46:00,0.81165,0.81165,0.8115,0.81155,300100000.0
2008-09-05 03:47:00,0.8116,0.8121,0.8116,0.81195,130500000.0
2008-09-05 03:48:00,0.81195,0.81285,0.81195,0.81285,499299999.0
2008-09-05 03:49:00,0.81285,0.8138,0.81285,0.8138,634700001.0
2008-09-05 03:50:00,0.8138,0.81405,0.8138,0.814,652000000.0
2008-09-05 03:51:00,0.81405,0.81405,0.8137,0.8138,458500000.0
2008-09-05 03:52:00,0.8138,0.81385,0.81355,0.8137,365400001.0
2008-09-05 03:53:00,0.8137,0.8138,0.8136,0.81375,296499999.0
2008-09-05 03:54:00,0.81375,0.81375,0.81345,0.81345,397500000.0
2008-09-05 03:55:00,0.81355,0.81355,0.8131,0.81315,376100000.0
2008-09-05 03:56:00,0.8131,0.8135,0.8131,0.8132,231700000.0
2008-09-05 03:57:00,0.8132,0.8133,0.8131,0.81325,274500000.0
2008-09-05 03:58:00,0.8132,0.81335,0.8131,0.81325,101700000.0
2008-09-05 03:59:00,0.8133,0.8133,0.81325,0.8133,192700000.0
2008-09-05 04:00:00,0.8133,0.8133,0.81325,0.8133,168300000.0
2008-09-05 04:01:00,0.8133,0.8134,0.81325,0.8134,87700000.0
2008-09-05 04:02:00,0.8134,0.8135,0.81335,0.8135,253000000.0
2008-09-05 04:03:00,0.81345,0.81345,0.81315,0.8132,140600000.0
2008-09-05 04:04:00,0.8132,0.8133,0.813,0.8133,324700001.0
2008-09-05 04:05:00,0.81335,0.8134,0.8133,0.81335,212100000.0
2008-09-05 04:06:00,0.81335,0.81335,0.8132,0.8133,239800000.0
2008-09-05 04:07:00,0.8133,0.8135,0.8133,0.81335,234100001.0
2008-09-05 04:08:00,0.8133,0.8133,0.8131,0.8132,235700000.0
2008-09-05 04:09:00,0.8132,0.8132,0.81295,0.81305,54800000.0
2008-09-05 04:10:00,0.8132,0.8132,0.81245,0.81265,137700000.0
2008-09-05 04:11:00,0.81265,0.81285,0.81255,0.81275,322700000.0
2008-09-05 04:12:00,0.8127,0.81275,0.81255,0.81265,250400000.0
2008-09-05 04:13:00,0.81265,0.8129,0.81265,0.8128,306500000.0
2008-09-05 04:14:00,0.8128,0.8128,0.81265,0.81265,24800000.0
2008-09-05 04:15:00,0.81265,0.8128,0.81265,0.8128,272000000.0
2008-09-05 04:16:00,0.8128,0.813,0.8128,0.81295,148000000.0
2008-09-05 04:17:00,0.813,0.813,0.8129,0.8129,104300000.0
2008-09-05 04:18:00,0.81285,0.8129,0.8128,0.8129,116500000.0
2008-09-05 04:19:00,0.8129,0.8129,0.8128,0.8129,343300000.0
2008-09-05 04:20:00,0.8129,0.81295,0.8127,0.8127,361100002.0
2008-09-05 04:21:00,0.8127,0.8128,0.8126,0.81265,58600000.0
2008-09-05 04:22:00,0.8126,0.81265,0.8125,0.81255,44300000.0
2008-09-05 04:23:00,0.81255,0.81265,0.8125,0.81265,190500000.0
2008-09-05 04:24:00,0.81265,0.81265,0.81245,0.81245,42900000.0
2008-09-05 04:25:00,0.81245,0.81245,0.8124,0.8124,347400001.0
2008-09-05 04:26:00,0.81245,0.81245,0.81245,0.81245,60900000.0
2008-09-05 04:27:00,0.81245,0.81265,0.81245,0.8126,233400007.0
2008-09-05 04:28:00,0.8126,0.8126,0.8126,0.8126,165200009.0
2008-09-05 04:29:00,0.8126,0.8126,0.8126,0.8126,134300004.0
2008-09-05 04:30:00,0.81265,0.81275,0.8126,0.8127,140200000.0
2008-09-05 04:31:00,0.8128,0.8129,0.8127,0.8129,350000002.0
2008-09-05 04:32:00,0.8129,0.8131,0.81285,0.8131,126600000.0
2008-09-05 04:33:00,0.8131,0.8132,0.813,0.8132,341100002.0
2008-09-05 04:34:00,0.8132,0.8132,0.81285,0.8129,387500017.0
2008-09-05 04:35:00,0.8129,0.81295,0.8129,0.8129,469600024.0
2008-09-05 04:36:00,0.8129,0.8129,0.8128,0.8129,231800011.0
2008-09-05 04:37:00,0.8129,0.8129,0.81255,0.8126,446101544.0
2008-09-05 04:38:00,0.8126,0.8126,0.8126,0.8126,38500000.0
2008-09-05 04:39:00,0.8126,0.8126,0.81255,0.81255,19400000.0
2008-09-05 04:40:00,0.81255,0.8126,0.8124,0.8124,176600000.0
2008-09-05 04:41:00,0.8124,0.8125,0.8124,0.81245,301300000.0
2008-09-05 04:42:00,0.81245,0.8125,0.8124,0.8125,166100000.0
2008-09-05 04:43:00,0.81255,0.8126,0.8125,0.8126,52400000.0
2008-09-05 04:44:00,0.8126,0.81265,0.81245,0.8126,193500000.0
2008-09-05 04:45:00,0.8126,0.8126,0.8126,0.8126,89600000.0
2008-09-05 04:46:00,0.8126,0.8127,0.8126,0.8126,249500000.0
2008-09-05 04:47:00,0.8126,0.81265,0.8126,0.8126,212500000.0
2008-09-05 04:48:00,0.8126,0.8126,0.8126,0.8126,81500000.0
2008-09-05 04:49:00,0.8126,0.8126,0.8126,0.8126,296600000.0
2008-09-05 04:50:00,0.8126,0.8126,0.8125,0.8125,244400000.0
2008-09-05 04:51:00,0.8125,0.8125,0.8124,0.8125,312300000.0
2008-09-05 04:52:00,0.8125,0.8125,0.8124,0.8125,288600000.0
2008-09-05 04:53:00,0.8125,0.8126,0.8125,0.8125,678900001.0
2008-09-05 04:54:00,0.8125,0.8126,0.8125,0.8126,432599999.0
2008-09-05 04:55:00,0.8126,0.8126,0.8125,0.8125,371599993.0
2008-09-05 04:56:00,0.8125,0.8126,0.8125,0.8126,54000000.0
2008-09-05 04:57:00,0.8126,0.8126,0.8125,0.81255,245300000.0
2008-09-05 04:58:00,0.81255,0.81255,0.8125,0.8125,395799992.0
2008-09-05 04:59:00,0.8125,0.8125,0.8125,0.8125,175700000.0
2008-09-05 05:00:00,0.8125,0.8128,0.8125,0.81265,156900000.0
2008-09-05 05:01:00,0.81275,0.81275,0.8125,0.8127,204099999.0
2008-09-05 05:02:00,0.8127,0.8128,0.81265,0.8127,164400000.0
2008-09-05 05:03:00,0.8127,0.81275,0.8125,0.8127,398600000.0
2008-09-05 05:04:00,0.8127,0.81295,0.8127,0.8128,131399999.0
2008-09-05 05:05:00,0.81275,0.8128,0.81265,0.8127,200100001.0
2008-09-05 05:06:00,0.8127,0.8127,0.8127,0.8127,227800000.0
2008-09-05 05:07:00,0.8127,0.8127,0.8126,0.8126,56000000.0
2008-09-05 05:08:00,0.8126,0.8126,0.8125,0.8125,330600001.0
2008-09-05 05:09:00,0.8125,0.8126,0.81245,0.8126,101200000.0
2008-09-05 05:10:00,0.8126,0.81295,0.81255,0.81275,420299999.0
2008-09-05 05:11:00,0.8128,0.8128,0.8125,0.81265,212700000.0
2008-09-05 05:12:00,0.8127,0.8127,0.8124,0.8124,173900000.0
2008-09-05 05:13:00,0.8124,0.81255,0.8124,0.8124,236799999.0
2008-09-05 05:14:00,0.8124,0.81255,0.8124,0.8124,153999999.0
2008-09-05 05:15:00,0.8124,0.8124,0.8124,0.8124,55200000.0
2008-09-05 05:16:00,0.8124,0.81255,0.8124,0.8124,249399999.0
2008-09-05 05:17:00,0.81245,0.8125,0.8124,0.8124,141700000.0
2008-09-05 05:18:00,0.8124,0.8124,0.8124,0.8124,312000000.0
2008-09-05 05:19:00,0.8124,0.8124,0.8124,0.8124,80000000.0
2008-09-05 05:20:00,0.8124,0.8124,0.81225,0.8123,96500000.0
2008-09-05 05:21:00,0.8123,0.8123,0.8122,0.8122,195100000.0
2008-09-05 05:22:00,0.8122,0.81225,0.8122,0.8122,173100000.0
2008-09-05 05:23:00,0.8122,0.81225,0.8122,0.81225,89500000.0
2008-09-05 05:24:00,0.81225,0.8123,0.8122,0.8122,210499998.0
2008-09-05 05:25:00,0.8122,0.8123,0.8122,0.8123,158600000.0
2008-09-05 05:26:00,0.8123,0.8123,0.8122,0.8123,90700000.0
2008-09-05 05:27:00,0.8123,0.8123,0.8122,0.8122,247800000.0
2008-09-05 05:28:00,0.8122,0.8122,0.8122,0.8122,82300000.0
2008-09-05 05:29:00,0.8122,0.8123,0.81215,0.8123,128600000.0
2008-09-05 05:30:00,0.8123,0.8123,0.8123,0.8123,7400000.0
2008-09-05 05:31:00,0.81218,0.8122,0.81208,0.81215,34500000.0
2008-09-05 05:32:00,0.8123,0.8123,0.8123,0.8123,15700000.0
2008-09-05 05:33:00,0.8124,0.8124,0.81225,0.81225,16700000.0
2008-09-05 05:34:00,0.81225,0.8123,0.81225,0.8123,29700000.0
2008-09-05 05:35:00,0.81225,0.8123,0.81225,0.81225,9600000.0
2008-09-05 05:36:00,0.8123,0.81245,0.81225,0.8123,126600000.0
2008-09-05 05:37:00,0.81235,0.8124,0.8123,0.81235,126300000.0
2008-09-05 05:38:00,0.81235,0.8124,0.81225,0.8124,19700000.0
2008-09-05 05:39:00,0.8124,0.8124,0.8124,0.8124,2000000.0
2008-09-05 05:40:00,0.8124,0.8124,0.8124,0.8124,4000000.0
2008-09-05 05:41:00,0.8124,0.8125,0.8123,0.8123,280500000.0
2008-09-05 05:42:00,0.81225,0.8123,0.81225,0.81225,11400000.0
2008-09-05 05:43:00,0.81225,0.81225,0.81225,0.81225,3200000.0
2008-09-05 05:44:00,0.8123,0.8124,0.81225,0.81235,82400000.0
2008-09-05 05:45:00,0.8123,0.8123,0.8122,0.8122,49400000.0
2008-09-05 05:46:00,0.8122,0.81225,0.81185,0.812,56600000.0
2008-09-05 05:47:00,0.81185,0.8123,0.8118,0.8123,175800000.0
2008-09-05 05:48:00,0.81235,0.81235,0.81225,0.81225,89000000.0
2008-09-05 05:49:00,0.81225,0.8123,0.8121,0.81215,152800000.0
2008-09-05 05:50:00,0.8122,0.81225,0.81215,0.8122,77000000.0
2008-09-05 05:51:00,0.8122,0.8122,0.8121,0.8121,182400000.0
2008-09-05 05:52:00,0.8121,0.8121,0.81185,0.812,105500000.0
2008-09-05 05:53:00,0.812,0.812,0.8118,0.8118,104200000.0
2008-09-05 05:54:00,0.8118,0.8121,0.8118,0.8121,282900000.0
2008-09-05 05:55:00,0.8121,0.81215,0.812,0.8121,127300000.0
2008-09-05 05:56:00,0.8121,0.8121,0.81205,0.81205,25500000.0
2008-09-05 05:57:00,0.812,0.812,0.812,0.812,14600000.0
2008-09-05 05:58:00,0.812,0.81205,0.812,0.81205,37900000.0
2008-09-05 05:59:00,0.812,0.8121,0.812,0.8121,94000001.0
2008-09-05 06:00:00,0.8121,0.8121,0.812,0.812,133600000.0
2008-09-05 06:01:00,0.812,0.81205,0.812,0.812,129700000.0
2008-09-05 06:02:00,0.812,0.812,0.8117,0.81185,109600000.0
2008-09-05 06:03:00,0.8118,0.812,0.8117,0.81195,113599998.0
2008-09-05 06:04:00,0.81185,0.81195,0.81185,0.8119,126000000.0
2008-09-05 06:05:00,0.8119,0.8119,0.8119,0.8119,70400000.0
2008-09-05 06:06:00,0.8119,0.8119,0.8119,0.8119,72200000.0
2008-09-05 06:07:00,0.81195,0.81195,0.81195,0.81195,3100000.0
2008-09-05 06:08:00,0.812,0.812,0.8119,0.8119,69700000.0
2008-09-05 06:09:00,0.8119,0.8119,0.8119,0.8119,4100000.0
2008-09-05 06:10:00,0.8119,0.8119,0.8118,0.8118,157400000.0
2008-09-05 06:11:00,0.8118,0.8118,0.8115,0.81175,383099998.0
2008-09-05 06:12:00,0.81175,0.81185,0.8117,0.8118,368500001.0
2008-09-05 06:13:00,0.8118,0.81185,0.8117,0.8118,460899996.0
2008-09-05 06:14:00,0.8118,0.8119,0.8116,0.8119,161700000.0
2008-09-05 06:15:00,0.8119,0.8119,0.8118,0.8118,86000000.0
2008-09-05 06:16:00,0.8118,0.8118,0.8118,0.8118,51200000.0
2008-09-05 06:17:00,0.8118,0.81185,0.81175,0.8118,443500001.0
2008-09-05 06:18:00,0.8118,0.8118,0.8118,0.8118,90900000.0
2008-09-05 06:19:00,0.8118,0.8119,0.81175,0.8119,105900000.0
2008-09-05 06:20:00,0.81195,0.81195,0.8118,0.8118,199900000.0
2008-09-05 06:21:00,0.8119,0.81205,0.8119,0.81205,158600000.0
2008-09-05 06:22:00,0.81205,0.81205,0.81175,0.81185,143900000.0
2008-09-05 06:23:00,0.81185,0.812,0.81185,0.81185,100200000.0
2008-09-05 06:24:00,0.81185,0.81235,0.81185,0.81195,231800000.0
2008-09-05 06:25:00,0.81195,0.81205,0.8119,0.81205,127199999.0
2008-09-05 06:26:00,0.812,0.812,0.81175,0.81185,105500000.0
2008-09-05 06:27:00,0.81185,0.8119,0.81185,0.81185,71200000.0
2008-09-05 06:28:00,0.81185,0.81195,0.81185,0.8119,59300000.0
2008-09-05 06:29:00,0.8119,0.8119,0.8118,0.81185,168200000.0
2008-09-05 06:30:00,0.8118,0.81195,0.8117,0.8117,131600000.0
2008-09-05 06:31:00,0.8117,0.81185,0.8117,0.81185,129200000.0
2008-09-05 06:32:00,0.8118,0.8118,0.8116,0.8117,142400000.0
2008-09-05 06:33:00,0.8117,0.8117,0.8116,0.8116,50900000.0
2008-09-05 06:34:00,0.81165,0.81165,0.81155,0.8116,104000000.0
2008-09-05 06:35:00,0.8116,0.8117,0.81155,0.8117,231000000.0
2008-09-05 06:36:00,0.81165,0.8117,0.8116,0.8117,44300000.0
2008-09-05 06:37:00,0.8117,0.8117,0.81165,0.8117,33900000.0
2008-09-05 06:38:00,0.8117,0.81175,0.81165,0.81175,201600000.0
2008-09-05 06:39:00,0.81175,0.8119,0.8117,0.8118,246400000.0
2008-09-05 06:40:00,0.81175,0.812,0.81165,0.812,125800000.0
2008-09-05 06:41:00,0.812,0.81205,0.812,0.81205,57600000.0
2008-09-05 06:42:00,0.81205,0.8121,0.81195,0.812,51200000.0
2008-09-05 06:43:00,0.812,0.812,0.81185,0.8119,41100000.0
2008-09-05 06:44:00,0.8119,0.81205,0.8118,0.8118,131800000.0
2008-09-05 06:45:00,0.81185,0.8119,0.81185,0.8119,24600000.0
2008-09-05 06:46:00,0.8119,0.8119,0.8118,0.8118,125600000.0
2008-09-05 06:47:00,0.8118,0.8121,0.8118,0.812,217000000.0
2008-09-05 06:48:00,0.81205,0.8122,0.81205,0.8122,129999999.0
2008-09-05 06:49:00,0.81215,0.8122,0.8121,0.8121,41200000.0
2008-09-05 06:50:00,0.8121,0.8122,0.812,0.81215,105200000.0
2008-09-05 06:51:00,0.8121,0.81215,0.81205,0.81205,42100000.0
2008-09-05 06:52:00,0.8121,0.8122,0.8121,0.8121,55300000.0
2008-09-05 06:53:00,0.8121,0.81225,0.8121,0.81215,55000000.0
2008-09-05 06:54:00,0.81215,0.81225,0.81215,0.81225,66900000.0
2008-09-05 06:55:00,0.8122,0.8122,0.8121,0.81215,130599997.0
2008-09-05 06:56:00,0.8121,0.8122,0.81205,0.81215,161700000.0
2008-09-05 06:57:00,0.81215,0.8122,0.81205,0.81205,118400000.0
2008-09-05 06:58:00,0.81205,0.8121,0.81205,0.8121,43900000.0
2008-09-05 06:59:00,0.81215,0.81215,0.81205,0.81205,1024600005.0
2008-09-05 07:00:00,0.81205,0.81205,0.81205,0.81205,161100000.0
2008-09-05 07:01:00,0.81205,0.81215,0.81205,0.81215,149300000.0
2008-09-05 07:02:00,0.81215,0.81225,0.81195,0.81225,414200000.0
2008-09-05 07:03:00,0.8122,0.8125,0.8122,0.8125,323300000.0
2008-09-05 07:04:00,0.8125,0.81265,0.8125,0.8126,115000000.0
2008-09-05 07:05:00,0.8126,0.81275,0.8125,0.8125,292400000.0
2008-09-05 07:06:00,0.8125,0.81255,0.81245,0.81255,310100000.0
2008-09-05 07:07:00,0.8125,0.8127,0.81235,0.81235,441400001.0
2008-09-05 07:08:00,0.81235,0.8125,0.8122,0.81225,1096900001.0
2008-09-05 07:09:00,0.81225,0.81235,0.8122,0.8122,584499997.0
2008-09-05 07:10:00,0.8122,0.81255,0.8122,0.81255,285800002.0
2008-09-05 07:11:00,0.81255,0.8127,0.8124,0.8127,771700000.0
2008-09-05 07:12:00,0.81265,0.81275,0.81255,0.81275,512700001.0
2008-09-05 07:13:00,0.81275,0.813,0.81265,0.8127,303200001.0
2008-09-05 07:14:00,0.8126,0.8126,0.8124,0.8126,295500003.0
2008-09-05 07:15:00,0.8125,0.8126,0.8124,0.8125,295500003.0
2008-09-05 07:16:00,0.8124,0.8126,0.8124,0.8125,295500003.0
2008-09-05 07:17:00,0.8126,0.81275,0.81255,0.81275,295500003.0
2008-09-05 07:18:00,0.81275,0.813,0.8127,0.81285,386599998.0
2008-09-05 07:19:00,0.8129,0.8129,0.8128,0.8128,225600000.0
2008-09-05 07:20:00,0.8128,0.8128,0.8126,0.8126,302000003.0
2008-09-05 07:21:00,0.8126,0.81285,0.81245,0.8127,839700004.0
2008-09-05 07:22:00,0.8127,0.81285,0.8127,0.8128,812200003.0
2008-09-05 07:23:00,0.8128,0.81285,0.8128,0.8128,264199999.0
2008-09-05 07:24:00,0.8128,0.813,0.81275,0.81285,178700000.0
2008-09-05 07:25:00,0.8128,0.81285,0.81275,0.81285,127600000.0
2008-09-05 07:26:00,0.8128,0.813,0.81275,0.813,195500000.0
2008-09-05 07:27:00,0.813,0.81325,0.81295,0.81295,190200000.0
2008-09-05 07:28:00,0.813,0.8131,0.8129,0.8131,183700000.0
2008-09-05 07:29:00,0.8131,0.81315,0.813,0.813,109800000.0
2008-09-05 07:30:00,0.813,0.813,0.81295,0.813,123400000.0
2008-09-05 07:31:00,0.813,0.81315,0.8129,0.8129,135600000.0
2008-09-05 07:32:00,0.8129,0.8131,0.81275,0.8128,350800000.0
2008-09-05 07:33:00,0.8128,0.8131,0.81275,0.813,471800000.0
2008-09-05 07:34:00,0.813,0.81305,0.8129,0.81305,477800000.0
2008-09-05 07:35:00,0.8129,0.813,0.81285,0.81295,93400000.0
2008-09-05 07:36:00,0.81295,0.813,0.8128,0.8128,292200000.0
2008-09-05 07:37:00,0.8128,0.8129,0.8128,0.8129,213400000.0
2008-09-05 07:38:00,0.8129,0.81305,0.8129,0.813,192900000.0
2008-09-05 07:39:00,0.81305,0.8131,0.81295,0.81305,247000000.0
2008-09-05 07:40:00,0.81305,0.81315,0.81305,0.81315,196100000.0
2008-09-05 07:41:00,0.81315,0.81325,0.8131,0.81315,149000000.0
2008-09-05 07:42:00,0.81315,0.8132,0.813,0.8131,341899999.0
2008-09-05 07:43:00,0.81305,0.81315,0.813,0.813,241100000.0
2008-09-05 07:44:00,0.813,0.8131,0.813,0.813,507300000.0
2008-09-05 07:45:00,0.813,0.813,0.81295,0.81295,259700000.0
2008-09-05 07:46:00,0.813,0.81325,0.81295,0.81315,153200000.0
2008-09-05 07:47:00,0.8132,0.8135,0.813,0.8135,126900000.0
2008-09-05 07:48:00,0.8135,0.8135,0.8133,0.8135,49200000.0
2008-09-05 07:49:00,0.8135,0.81355,0.81335,0.81335,61600000.0
2008-09-05 07:50:00,0.81335,0.8134,0.81325,0.8134,186900000.0
2008-09-05 07:51:00,0.8134,0.81345,0.81335,0.8134,159000000.0
2008-09-05 07:52:00,0.8134,0.8134,0.8134,0.8134,29400000.0
2008-09-05 07:53:00,0.8134,0.8134,0.8133,0.8134,25500000.0
2008-09-05 07:54:00,0.8134,0.8134,0.8134,0.8134,14000000.0
2008-09-05 07:55:00,0.81325,0.8134,0.8131,0.8131,238599999.0
2008-09-05 07:56:00,0.8131,0.8131,0.813,0.8131,521099997.0
2008-09-05 07:57:00,0.81305,0.8131,0.813,0.813,528099997.0
2008-09-05 07:58:00,0.81305,0.8131,0.813,0.813,377600000.0
2008-09-05 07:59:00,0.813,0.813,0.813,0.813,332500000.0
2008-09-05 08:00:00,0.813,0.813,0.8127,0.8127,385600001.0
2008-09-05 08:01:00,0.8127,0.8132,0.8127,0.8132,348600000.0
2008-09-05 08:02:00,0.81315,0.81335,0.813,0.81315,272300000.0
2008-09-05 08:03:00,0.8131,0.81335,0.8131,0.8132,238600000.0
2008-09-05 08:04:00,0.81325,0.8134,0.813,0.8132,349600001.0
2008-09-05 08:05:00,0.8132,0.8133,0.813,0.81315,372600000.0
2008-09-05 08:06:00,0.81315,0.8132,0.813,0.813,228900000.0
2008-09-05 08:07:00,0.813,0.81305,0.8128,0.81285,297400001.0
2008-09-05 08:08:00,0.81285,0.813,0.81285,0.813,169900000.0
2008-09-05 08:09:00,0.81295,0.81305,0.8129,0.813,208100000.0
2008-09-05 08:10:00,0.813,0.81305,0.81275,0.81275,147900000.0
2008-09-05 08:11:00,0.8128,0.81295,0.8128,0.8128,170300000.0
2008-09-05 08:12:00,0.8128,0.81285,0.81245,0.81245,233000000.0
2008-09-05 08:13:00,0.81245,0.8127,0.81245,0.8127,95200000.0
2008-09-05 08:14:00,0.8127,0.81285,0.81255,0.81275,412200000.0
2008-09-05 08:15:00,0.8127,0.8128,0.8124,0.81245,396400000.0
2008-09-05 08:16:00,0.8124,0.8126,0.8124,0.81255,271100000.0
2008-09-05 08:17:00,0.81255,0.81265,0.81245,0.8126,323600000.0
2008-09-05 08:18:00,0.8126,0.8128,0.81245,0.81265,307700000.0
2008-09-05 08:19:00,0.81265,0.8127,0.8125,0.81255,224300000.0
2008-09-05 08:20:00,0.81265,0.8127,0.81235,0.81255,252400000.0
2008-09-05 08:21:00,0.81245,0.81265,0.8124,0.81265,180400000.0
2008-09-05 08:22:00,0.8127,0.81275,0.8123,0.81245,287000000.0
2008-09-05 08:23:00,0.81245,0.8128,0.8124,0.8127,277400000.0
2008-09-05 08:24:00,0.81265,0.81275,0.8123,0.81235,238900000.0
2008-09-05 08:25:00,0.81235,0.81245,0.8123,0.8123,138800000.0
2008-09-05 08:26:00,0.81235,0.81255,0.8122,0.8122,202500000.0
2008-09-05 08:27:00,0.8122,0.8125,0.81215,0.81245,192800000.0
2008-09-05 08:28:00,0.8125,0.81265,0.81245,0.81265,84600000.0
2008-09-05 08:29:00,0.8127,0.81275,0.8122,0.81225,245200000.0
2008-09-05 08:30:00,0.81225,0.8125,0.8122,0.8125,214800000.0
2008-09-05 08:31:00,0.81245,0.81275,0.8124,0.8127,175700000.0
2008-09-05 08:32:00,0.81265,0.8128,0.81265,0.81275,167900000.0
2008-09-05 08:33:00,0.8127,0.8129,0.8125,0.81275,256100000.0
2008-09-05 08:34:00,0.81275,0.81275,0.8122,0.81225,227200000.0
2008-09-05 08:35:00,0.81225,0.8123,0.8119,0.8122,316500000.0
2008-09-05 08:36:00,0.8122,0.81235,0.81215,0.81225,147700000.0
2008-09-05 08:37:00,0.81225,0.81225,0.8121,0.8122,160800000.0
2008-09-05 08:38:00,0.8122,0.81245,0.8122,0.8122,218300000.0
2008-09-05 08:39:00,0.81225,0.8124,0.8121,0.81225,458600000.0
2008-09-05 08:40:00,0.81225,0.81235,0.81185,0.81195,598100001.0
2008-09-05 08:41:00,0.81195,0.81235,0.81195,0.8123,489900000.0
2008-09-05 08:42:00,0.8123,0.81235,0.81195,0.812,315300000.0
2008-09-05 08:43:00,0.812,0.81205,0.81185,0.81185,291500000.0
2008-09-05 08:44:00,0.81195,0.8125,0.81195,0.81245,193100000.0
2008-09-05 08:45:00,0.81245,0.81265,0.8122,0.81225,362300000.0
2008-09-05 08:46:00,0.8123,0.8123,0.81215,0.8123,118500000.0
2008-09-05 08:47:00,0.8123,0.8123,0.8121,0.8122,162200000.0
2008-09-05 08:48:00,0.81225,0.81255,0.81225,0.81235,174000000.0
2008-09-05 08:49:00,0.81235,0.8124,0.8116,0.8118,586999999.0
2008-09-05 08:50:00,0.8118,0.81235,0.8118,0.8122,364400000.0
2008-09-05 08:51:00,0.81235,0.8125,0.81225,0.8125,320400000.0
2008-09-05 08:52:00,0.81245,0.8127,0.81245,0.81265,233900000.0
2008-09-05 08:53:00,0.8127,0.81275,0.81265,0.81265,167300000.0
2008-09-05 08:54:00,0.81265,0.8127,0.8125,0.8126,159900000.0
2008-09-05 08:55:00,0.8126,0.8126,0.8125,0.8126,197800000.0
2008-09-05 08:56:00,0.8126,0.81265,0.8126,0.81265,147800000.0
2008-09-05 08:57:00,0.81265,0.81305,0.81265,0.8129,361400000.0
2008-09-05 08:58:00,0.81285,0.81315,0.8128,0.81305,376300000.0
2008-09-05 08:59:00,0.813,0.81325,0.81285,0.8131,425600002.0
2008-09-05 09:00:00,0.81315,0.81335,0.8131,0.8132,405600000.0
2008-09-05 09:01:00,0.8132,0.81345,0.8131,0.8131,337200000.0
2008-09-05 09:02:00,0.8131,0.81315,0.8129,0.8131,643900000.0
2008-09-05 09:03:00,0.81305,0.81305,0.81265,0.8129,607299998.0
2008-09-05 09:04:00,0.8128,0.81305,0.81275,0.813,234900001.0
2008-09-05 09:05:00,0.813,0.8132,0.81295,0.8131,388500000.0
2008-09-05 09:06:00,0.8131,0.8131,0.8126,0.8127,337499999.0
2008-09-05 09:07:00,0.8128,0.8129,0.8125,0.8126,457700000.0
2008-09-05 09:08:00,0.8126,0.8127,0.8125,0.8127,440900000.0
2008-09-05 09:09:00,0.8127,0.8127,0.8123,0.8123,256699999.0
2008-09-05 09:10:00,0.8123,0.81255,0.8123,0.81245,402900000.0
2008-09-05 09:11:00,0.81245,0.8125,0.8123,0.81235,157900000.0
2008-09-05 09:12:00,0.8123,0.81245,0.8123,0.8124,287300000.0
2008-09-05 09:13:00,0.81235,0.81265,0.8123,0.81245,444000001.0
2008-09-05 09:14:00,0.81245,0.81245,0.81195,0.81195,499900000.0
2008-09-05 09:15:00,0.81195,0.81215,0.81195,0.8121,333300000.0
2008-09-05 09:16:00,0.8121,0.8122,0.81205,0.8121,251700000.0
2008-09-05 09:17:00,0.81215,0.8122,0.8119,0.812,281200000.0
2008-09-05 09:18:00,0.81205,0.81205,0.81185,0.81195,238500000.0
2008-09-05 09:19:00,0.8119,0.812,0.8118,0.8119,215500000.0
2008-09-05 09:20:00,0.8119,0.81195,0.8118,0.81185,396100000.0
2008-09-05 09:21:00,0.8118,0.812,0.81155,0.81155,675300001.0
2008-09-05 09:22:00,0.8115,0.81155,0.811,0.8112,491100001.0
2008-09-05 09:23:00,0.81115,0.8114,0.8111,0.8112,494700000.0
2008-09-05 09:24:00,0.8112,0.8114,0.81115,0.81125,336500000.0
2008-09-05 09:25:00,0.81125,0.8113,0.8112,0.8113,261100000.0
2008-09-05 09:26:00,0.8113,0.8113,0.8112,0.81125,260800000.0
2008-09-05 09:27:00,0.8113,0.81145,0.8112,0.81145,247200000.0
2008-09-05 09:28:00,0.8115,0.81165,0.8114,0.8116,311300000.0
2008-09-05 09:29:00,0.8116,0.81185,0.81155,0.81175,307100000.0
2008-09-05 09:30:00,0.81175,0.81185,0.8117,0.8118,172700000.0
2008-09-05 09:31:00,0.8118,0.81205,0.8117,0.812,297300000.0
2008-09-05 09:32:00,0.812,0.81215,0.8119,0.8119,432800000.0
2008-09-05 09:33:00,0.8119,0.81195,0.81165,0.81165,249400000.0
2008-09-05 09:34:00,0.81165,0.8117,0.81145,0.81145,384500000.0
2008-09-05 09:35:00,0.81145,0.81165,0.81145,0.81165,264400000.0
2008-09-05 09:36:00,0.81165,0.8117,0.81135,0.81145,453300000.0
2008-09-05 09:37:00,0.8115,0.8115,0.81115,0.81125,155500000.0
2008-09-05 09:38:00,0.81125,0.8113,0.81105,0.8111,418700000.0
2008-09-05 09:39:00,0.8112,0.8112,0.81105,0.8111,336700000.0
2008-09-05 09:40:00,0.811,0.8111,0.8108,0.8109,512129000.0
2008-09-05 09:41:00,0.81095,0.81095,0.8108,0.8108,239105000.0
2008-09-05 09:42:00,0.81085,0.81105,0.8108,0.81095,178815000.0
2008-09-05 09:43:00,0.81085,0.81105,0.81085,0.81085,318700000.0
2008-09-05 09:44:00,0.81085,0.81095,0.8108,0.8109,318893000.0
2008-09-05 09:45:00,0.8109,0.81095,0.81085,0.8109,98500000.0
2008-09-05 09:46:00,0.8109,0.81105,0.81085,0.811,253879000.0
2008-09-05 09:47:00,0.81095,0.811,0.81085,0.81085,250027000.0
2008-09-05 09:48:00,0.81085,0.81085,0.81085,0.81085,35208000.0
2008-09-05 09:49:00,0.81085,0.81105,0.81085,0.81095,231067000.0
2008-09-05 09:50:00,0.81095,0.8113,0.8109,0.8111,659599999.0
2008-09-05 09:51:00,0.81105,0.8113,0.81105,0.8112,380700000.0
2008-09-05 09:52:00,0.81115,0.8114,0.81115,0.81125,324200000.0
2008-09-05 09:53:00,0.8113,0.8113,0.81105,0.8111,232400000.0
2008-09-05 09:54:00,0.81115,0.81115,0.811,0.81105,144300000.0
2008-09-05 09:55:00,0.81095,0.8111,0.81085,0.81105,402043002.0
2008-09-05 09:56:00,0.81105,0.8111,0.81085,0.8109,229175000.0
2008-09-05 09:57:00,0.8109,0.811,0.81085,0.81085,177490000.0
2008-09-05 09:58:00,0.81085,0.8109,0.81065,0.8107,490799999.0
2008-09-05 09:59:00,0.8108,0.8108,0.8107,0.81075,214400000.0
2008-09-05 10:00:00,0.8108,0.8108,0.8107,0.8107,176000000.0
2008-09-05 10:01:00,0.8107,0.8108,0.81055,0.8107,220400000.0
2008-09-05 10:02:00,0.81075,0.8108,0.81055,0.81065,297000001.0
2008-09-05 10:03:00,0.81065,0.8107,0.8105,0.8105,261100000.0
2008-09-05 10:04:00,0.81045,0.81055,0.8103,0.8103,382000000.0
2008-09-05 10:05:00,0.81025,0.8105,0.81025,0.81045,339600000.0
2008-09-05 10:06:00,0.81045,0.8108,0.81045,0.8107,350700000.0
2008-09-05 10:07:00,0.8107,0.8107,0.81035,0.8105,403199999.0
2008-09-05 10:08:00,0.8105,0.8106,0.8103,0.8103,232000000.0
2008-09-05 10:09:00,0.8103,0.81035,0.81005,0.8101,422800000.0
2008-09-05 10:10:00,0.8101,0.81025,0.81005,0.81015,389900000.0
2008-09-05 10:11:00,0.81015,0.81025,0.8097,0.80985,478000003.0
2008-09-05 10:12:00,0.80985,0.81005,0.80975,0.81,311300000.0
2008-09-05 10:13:00,0.80995,0.81005,0.8098,0.8098,368779000.0
2008-09-05 10:14:00,0.8098,0.81,0.8098,0.8098,275878000.0
2008-09-05 10:15:00,0.8098,0.8099,0.8098,0.8098,133777238.0
2008-09-05 10:16:00,0.80985,0.81025,0.8098,0.8102,466761581.0
2008-09-05 10:17:00,0.8102,0.8105,0.8102,0.81025,380100000.0
2008-09-05 10:18:00,0.8103,0.81045,0.81025,0.81025,391999999.0
2008-09-05 10:19:00,0.81025,0.8104,0.81025,0.81025,286400000.0
2008-09-05 10:20:00,0.81025,0.8105,0.81015,0.81025,274000000.0
2008-09-05 10:21:00,0.81025,0.81025,0.8099,0.81,532199999.0
2008-09-05 10:22:00,0.81,0.81,0.8098,0.8098,242249000.0
2008-09-05 10:23:00,0.80965,0.80965,0.80925,0.80925,538650000.0
2008-09-05 10:24:00,0.80925,0.80925,0.809,0.8092,357800000.0
2008-09-05 10:25:00,0.8092,0.80945,0.8092,0.80945,295500000.0
2008-09-05 10:26:00,0.80945,0.8096,0.8091,0.8091,692700001.0
2008-09-05 10:27:00,0.8091,0.80945,0.8091,0.8094,423700000.0
2008-09-05 10:28:00,0.8094,0.80945,0.8093,0.80945,322899998.0
2008-09-05 10:29:00,0.8094,0.8095,0.8091,0.8092,388400001.0
2008-09-05 10:30:00,0.8091,0.80925,0.80905,0.80905,299700000.0
2008-09-05 10:31:00,0.80905,0.80905,0.80835,0.8085,910900001.0
2008-09-05 10:32:00,0.8085,0.8085,0.80795,0.80815,766100000.0
2008-09-05 10:33:00,0.8082,0.8083,0.808,0.8082,547900000.0
2008-09-05 10:34:00,0.80835,0.80835,0.8078,0.8078,548600000.0
2008-09-05 10:35:00,0.8078,0.80805,0.80775,0.80805,666600000.0
2008-09-05 10:36:00,0.8081,0.8083,0.8079,0.808,824200006.0
2008-09-05 10:37:00,0.808,0.80815,0.8079,0.808,574199998.0
2008-09-05 10:38:00,0.808,0.8081,0.80755,0.8076,589200000.0
2008-09-05 10:39:00,0.8076,0.80765,0.8073,0.80745,566300000.0
2008-09-05 10:40:00,0.80745,0.80775,0.80725,0.8077,650500000.0
2008-09-05 10:41:00,0.80765,0.8079,0.80755,0.8078,611000000.0
2008-09-05 10:42:00,0.80775,0.808,0.80775,0.8078,356600000.0
2008-09-05 10:43:00,0.8078,0.80785,0.8076,0.80775,530800000.0
2008-09-05 10:44:00,0.80775,0.8078,0.8075,0.8075,388700000.0
2008-09-05 10:45:00,0.8075,0.8078,0.8075,0.80775,520700000.0
2008-09-05 10:46:00,0.80775,0.808,0.8077,0.808,443700000.0
2008-09-05 10:47:00,0.808,0.80835,0.808,0.8083,303000000.0
2008-09-05 10:48:00,0.8083,0.8084,0.80825,0.80825,196500000.0
2008-09-05 10:49:00,0.80825,0.80835,0.80825,0.8083,298000000.0
2008-09-05 10:50:00,0.8083,0.8083,0.80785,0.808,491900000.0
2008-09-05 10:51:00,0.80795,0.8081,0.80785,0.8079,415600000.0
2008-09-05 10:52:00,0.8079,0.8081,0.80785,0.80795,379300000.0
2008-09-05 10:53:00,0.8079,0.8082,0.8079,0.8081,221600000.0
2008-09-05 10:54:00,0.8081,0.8083,0.808,0.80805,297300000.0
2008-09-05 10:55:00,0.80805,0.8081,0.8078,0.80795,629800000.0
2008-09-05 10:56:00,0.808,0.80805,0.80775,0.80775,339800000.0
2008-09-05 10:57:00,0.80775,0.8078,0.8076,0.8076,448300000.0
2008-09-05 10:58:00,0.80765,0.8078,0.80755,0.8076,498000000.0
2008-09-05 10:59:00,0.8076,0.8077,0.8075,0.80755,500800000.0
2008-09-05 11:00:00,0.8075,0.8077,0.8074,0.8074,442200000.0
2008-09-05 11:01:00,0.8074,0.8076,0.8074,0.80755,295900000.0
2008-09-05 11:02:00,0.80755,0.8078,0.80755,0.8078,466067500.0
2008-09-05 11:03:00,0.80775,0.8078,0.8077,0.80775,204700000.0
2008-09-05 11:04:00,0.80775,0.80805,0.8076,0.80805,379600000.0
2008-09-05 11:05:00,0.8081,0.80835,0.8079,0.80825,510500000.0
2008-09-05 11:06:00,0.8082,0.8084,0.80815,0.80815,363700000.0
2008-09-05 11:07:00,0.80825,0.8083,0.80815,0.80815,239900000.0
2008-09-05 11:08:00,0.80815,0.8082,0.8079,0.808,483300000.0
2008-09-05 11:09:00,0.80805,0.8081,0.80795,0.80795,199000000.0
2008-09-05 11:10:00,0.80795,0.80835,0.80795,0.80825,431800000.0
2008-09-05 11:11:00,0.80825,0.8083,0.8082,0.80825,351900000.0
2008-09-05 11:12:00,0.8083,0.8083,0.80785,0.80795,585100000.0
2008-09-05 11:13:00,0.80795,0.808,0.80775,0.8079,335800000.0
2008-09-05 11:14:00,0.8079,0.80835,0.80785,0.8082,410800000.0
2008-09-05 11:15:00,0.8082,0.8082,0.80785,0.8079,553500000.0
2008-09-05 11:16:00,0.8078,0.80815,0.8078,0.8081,353400000.0
2008-09-05 11:17:00,0.80815,0.8084,0.80805,0.8082,408400000.0
2008-09-05 11:18:00,0.8082,0.80835,0.80805,0.8082,317900000.0
2008-09-05 11:19:00,0.8082,0.8083,0.80805,0.8082,250000000.0
2008-09-05 11:20:00,0.8081,0.8082,0.80785,0.8079,327200000.0
2008-09-05 11:21:00,0.8079,0.8081,0.8079,0.808,363700002.0
2008-09-05 11:22:00,0.8081,0.8081,0.8079,0.80795,245500000.0
2008-09-05 11:23:00,0.808,0.808,0.8079,0.80795,292700000.0
2008-09-05 11:24:00,0.80795,0.80795,0.80775,0.8078,318400000.0
2008-09-05 11:25:00,0.8078,0.8079,0.80775,0.80785,314400000.0
2008-09-05 11:26:00,0.8078,0.80795,0.80745,0.80745,732499999.0
2008-09-05 11:27:00,0.8074,0.8075,0.80735,0.80745,288854000.0
2008-09-05 11:28:00,0.8075,0.80775,0.80745,0.80775,251200000.0
2008-09-05 11:29:00,0.8078,0.808,0.8077,0.8079,547100000.0
2008-09-05 11:30:00,0.8079,0.808,0.8079,0.808,149500000.0
2008-09-05 11:31:00,0.808,0.80805,0.80785,0.80805,270400000.0
2008-09-05 11:32:00,0.80805,0.8081,0.80785,0.80805,369100001.0
2008-09-05 11:33:00,0.80805,0.80815,0.808,0.80805,460400000.0
2008-09-05 11:34:00,0.8081,0.80815,0.80805,0.8081,134600000.0
2008-09-05 11:35:00,0.8081,0.80825,0.8081,0.8082,178800000.0
2008-09-05 11:36:00,0.8082,0.80835,0.80805,0.8083,534600000.0
2008-09-05 11:37:00,0.80825,0.80835,0.8082,0.8083,381600000.0
2008-09-05 11:38:00,0.8083,0.8083,0.808,0.80805,404300000.0
2008-09-05 11:39:00,0.80805,0.80805,0.80785,0.80805,230700000.0
2008-09-05 11:40:00,0.80805,0.8081,0.808,0.80805,328500000.0
2008-09-05 11:41:00,0.8081,0.8081,0.8077,0.8078,310899999.0
2008-09-05 11:42:00,0.8078,0.80785,0.80775,0.8078,266300000.0
2008-09-05 11:43:00,0.80775,0.808,0.80765,0.8078,355000000.0
2008-09-05 11:44:00,0.8078,0.808,0.8077,0.8079,596700000.0
2008-09-05 11:45:00,0.80785,0.8079,0.8077,0.8077,232300000.0
2008-09-05 11:46:00,0.8077,0.80785,0.8076,0.8076,384600000.0
2008-09-05 11:47:00,0.8076,0.80765,0.8074,0.80745,350100000.0
2008-09-05 11:48:00,0.80745,0.8075,0.8069,0.80695,345028000.0
2008-09-05 11:49:00,0.8069,0.8072,0.80685,0.8071,432800000.0
2008-09-05 11:50:00,0.8071,0.80715,0.8068,0.80705,329100000.0
2008-09-05 11:51:00,0.80705,0.8072,0.80705,0.8072,196400000.0
2008-09-05 11:52:00,0.80715,0.80725,0.80715,0.80725,151200000.0
2008-09-05 11:53:00,0.8072,0.8073,0.80715,0.8072,218200000.0
2008-09-05 11:54:00,0.80725,0.80725,0.80705,0.80705,205400000.0
2008-09-05 11:55:00,0.8071,0.8071,0.80705,0.80705,98400000.0
2008-09-05 11:56:00,0.80705,0.80725,0.80705,0.8072,178000000.0
2008-09-05 11:57:00,0.8072,0.80725,0.8068,0.80685,562200000.0
2008-09-05 11:58:00,0.80685,0.8069,0.80675,0.80685,152500000.0
2008-09-05 11:59:00,0.80685,0.80685,0.80665,0.80665,103300000.0
2008-09-05 12:00:00,0.80665,0.8067,0.8063,0.8067,493400000.0
2008-09-05 12:01:00,0.8067,0.8068,0.80655,0.8068,396500000.0
2008-09-05 12:02:00,0.8068,0.8069,0.80655,0.80665,382900000.0
2008-09-05 12:03:00,0.80655,0.8066,0.80645,0.80645,446700000.0
2008-09-05 12:04:00,0.8065,0.80665,0.8063,0.8063,404700000.0
2008-09-05 12:05:00,0.80635,0.8064,0.8062,0.80635,491200000.0
2008-09-05 12:06:00,0.80635,0.8068,0.8063,0.80675,267000000.0
2008-09-05 12:07:00,0.80675,0.80715,0.80675,0.80695,460100000.0
2008-09-05 12:08:00,0.80695,0.80695,0.8066,0.80665,441000000.0
2008-09-05 12:09:00,0.80675,0.80705,0.80665,0.80675,565300000.0
2008-09-05 12:10:00,0.80675,0.80685,0.8067,0.80675,353200000.0
2008-09-05 12:11:00,0.80675,0.807,0.80675,0.8069,188300000.0
2008-09-05 12:12:00,0.80685,0.8071,0.80685,0.807,344500000.0
2008-09-05 12:13:00,0.807,0.8071,0.8068,0.80685,239000000.0
2008-09-05 12:14:00,0.80685,0.80725,0.80685,0.807,313800000.0
2008-09-05 12:15:00,0.807,0.80715,0.80695,0.8071,324299999.0
2008-09-05 12:16:00,0.80705,0.80705,0.8069,0.80705,188900000.0
2008-09-05 12:17:00,0.807,0.8072,0.807,0.80715,91800000.0
2008-09-05 12:18:00,0.80715,0.8073,0.8071,0.8073,179600000.0
2008-09-05 12:19:00,0.80735,0.80765,0.8072,0.8076,572500000.0
2008-09-05 12:20:00,0.80765,0.80765,0.8073,0.80745,317200002.0
2008-09-05 12:21:00,0.8075,0.80755,0.80735,0.80745,307100000.0
2008-09-05 12:22:00,0.8075,0.8075,0.8072,0.80735,351400000.0
2008-09-05 12:23:00,0.8074,0.8074,0.80725,0.80725,87900000.0
2008-09-05 12:24:00,0.80735,0.80735,0.80725,0.80725,175200000.0
2008-09-05 12:25:00,0.8073,0.80735,0.8072,0.80735,150600000.0
2008-09-05 12:26:00,0.80735,0.8076,0.8073,0.8076,292100000.0
2008-09-05 12:27:00,0.8076,0.8076,0.80745,0.80755,197200000.0
2008-09-05 12:28:00,0.8075,0.8077,0.8075,0.8075,253100000.0
2008-09-05 12:29:00,0.8075,0.8076,0.80745,0.8076,277400000.0
2008-09-05 12:30:00,0.8076,0.8076,0.80745,0.8075,200000000.0
2008-09-05 12:31:00,0.80755,0.80765,0.8075,0.80755,214700000.0
2008-09-05 12:32:00,0.80755,0.8076,0.80745,0.80755,242100000.0
2008-09-05 12:33:00,0.8075,0.80755,0.80745,0.8075,201600000.0
2008-09-05 12:34:00,0.8075,0.8076,0.80745,0.8075,77400000.0
2008-09-05 12:35:00,0.80745,0.80755,0.80745,0.8075,72000000.0
2008-09-05 12:36:00,0.8075,0.80755,0.8074,0.8074,65700000.0
2008-09-05 12:37:00,0.80745,0.80755,0.8074,0.80755,293700000.0
2008-09-05 12:38:00,0.8075,0.80765,0.80745,0.8076,402900000.0
2008-09-05 12:39:00,0.8076,0.8079,0.8076,0.80785,358500000.0
2008-09-05 12:40:00,0.80785,0.8081,0.8078,0.80805,515000000.0
2008-09-05 12:41:00,0.80805,0.80815,0.8079,0.8081,285000000.0
2008-09-05 12:42:00,0.8081,0.8083,0.8081,0.8082,218400000.0
2008-09-05 12:43:00,0.8082,0.8084,0.8082,0.80835,435500000.0
2008-09-05 12:44:00,0.80835,0.80845,0.80825,0.80845,332600000.0
2008-09-05 12:45:00,0.80845,0.8086,0.80835,0.80835,197100000.0
2008-09-05 12:46:00,0.80835,0.8084,0.8082,0.80825,268900000.0
2008-09-05 12:47:00,0.80825,0.80835,0.8082,0.80825,200700000.0
2008-09-05 12:48:00,0.80825,0.8083,0.80805,0.80805,278200000.0
2008-09-05 12:49:00,0.80805,0.8083,0.80805,0.80825,290100000.0
2008-09-05 12:50:00,0.80825,0.8088,0.80825,0.8086,279400000.0
2008-09-05 12:51:00,0.8086,0.8086,0.8083,0.80835,465000000.0
2008-09-05 12:52:00,0.80835,0.80845,0.80825,0.80825,289900000.0
2008-09-05 12:53:00,0.80825,0.8083,0.80805,0.80825,403900000.0
2008-09-05 12:54:00,0.80825,0.8083,0.8081,0.80815,313700000.0
2008-09-05 12:55:00,0.80815,0.8082,0.808,0.8081,389700000.0
2008-09-05 12:56:00,0.8081,0.80815,0.8078,0.8078,607100003.0
2008-09-05 12:57:00,0.8078,0.80805,0.80775,0.80785,552900000.0
2008-09-05 12:58:00,0.80785,0.8079,0.8076,0.8076,605999998.0
2008-09-05 12:59:00,0.8076,0.8078,0.80755,0.8077,319200000.0
2008-09-05 13:00:00,0.8077,0.8078,0.8076,0.8077,236200000.0
2008-09-05 13:01:00,0.80765,0.80775,0.80745,0.80755,521100001.0
2008-09-05 13:02:00,0.80755,0.80785,0.80755,0.80775,245700000.0
2008-09-05 13:03:00,0.80775,0.8078,0.8077,0.80775,269900000.0
2008-09-05 13:04:00,0.80775,0.80795,0.8077,0.80795,301300000.0
2008-09-05 13:05:00,0.80795,0.80815,0.8079,0.80815,130600000.0
2008-09-05 13:06:00,0.8081,0.8083,0.808,0.80825,326800000.0
2008-09-05 13:07:00,0.80825,0.8083,0.80775,0.80805,652199998.0
2008-09-05 13:08:00,0.8081,0.8086,0.80805,0.80835,596199998.0
2008-09-05 13:09:00,0.80835,0.8084,0.80825,0.8083,258700000.0
2008-09-05 13:10:00,0.80835,0.80835,0.80815,0.80815,250700000.0
2008-09-05 13:11:00,0.80815,0.80835,0.8081,0.8083,417200000.0
2008-09-05 13:12:00,0.80825,0.8084,0.80815,0.80835,299000000.0
2008-09-05 13:13:00,0.8084,0.8086,0.80825,0.80855,336900000.0
2008-09-05 13:14:00,0.80855,0.8089,0.8085,0.80855,454300000.0
2008-09-05 13:15:00,0.80855,0.80875,0.80845,0.8085,433500000.0
2008-09-05 13:16:00,0.8085,0.80855,0.80845,0.8085,327900000.0
2008-09-05 13:17:00,0.8085,0.8086,0.8082,0.80835,265599999.0
2008-09-05 13:18:00,0.80835,0.8084,0.80825,0.8083,133900000.0
2008-09-05 13:19:00,0.80825,0.80835,0.80825,0.80825,163600000.0
2008-09-05 13:20:00,0.8083,0.80835,0.8081,0.8082,211200000.0
2008-09-05 13:21:00,0.80815,0.8082,0.80785,0.8079,553100000.0
2008-09-05 13:22:00,0.8079,0.80795,0.8078,0.8078,310400000.0
2008-09-05 13:23:00,0.80775,0.8079,0.80745,0.80755,545400000.0
2008-09-05 13:24:00,0.8075,0.80755,0.8075,0.8075,311000000.0
2008-09-05 13:25:00,0.8075,0.80765,0.8075,0.8075,344600000.0
2008-09-05 13:26:00,0.8075,0.8078,0.8075,0.80775,271100000.0
2008-09-05 13:27:00,0.80775,0.8081,0.80775,0.80805,323600000.0
2008-09-05 13:28:00,0.8081,0.8081,0.80795,0.808,320700000.0
2008-09-05 13:29:00,0.808,0.80825,0.808,0.80825,475100000.0
2008-09-05 13:30:00,0.80825,0.80825,0.80805,0.80805,179800000.0
2008-09-05 13:31:00,0.8081,0.8082,0.8081,0.8081,136300000.0
2008-09-05 13:32:00,0.80805,0.8081,0.80785,0.8079,220500000.0
2008-09-05 13:33:00,0.8079,0.8079,0.80775,0.8078,105800000.0
2008-09-05 13:34:00,0.80775,0.80795,0.8077,0.8079,267900000.0
2008-09-05 13:35:00,0.8079,0.80805,0.80785,0.808,412800000.0
2008-09-05 13:36:00,0.80795,0.8082,0.8079,0.80815,271600000.0
2008-09-05 13:37:00,0.8081,0.80835,0.80805,0.8083,408500000.0
2008-09-05 13:38:00,0.80825,0.8084,0.8082,0.80835,173300000.0
2008-09-05 13:39:00,0.80835,0.80845,0.8082,0.8084,325700000.0
2008-09-05 13:40:00,0.8084,0.80885,0.8084,0.80875,472900000.0
2008-09-05 13:41:00,0.80875,0.809,0.80875,0.80875,721499998.0
2008-09-05 13:42:00,0.80875,0.80885,0.80855,0.8086,339700000.0
2008-09-05 13:43:00,0.8086,0.80865,0.8085,0.80855,322600000.0
2008-09-05 13:44:00,0.80855,0.8087,0.80835,0.8087,462000000.0
2008-09-05 13:45:00,0.8087,0.8087,0.8084,0.8085,418700000.0
2008-09-05 13:46:00,0.8085,0.80855,0.8084,0.8084,127600000.0
2008-09-05 13:47:00,0.8085,0.8085,0.8083,0.80835,285800000.0
2008-09-05 13:48:00,0.80835,0.8085,0.8083,0.8084,268500000.0
2008-09-05 13:49:00,0.8084,0.80845,0.8083,0.8083,313500000.0
2008-09-05 13:50:00,0.8083,0.80835,0.8083,0.8083,132500000.0
2008-09-05 13:51:00,0.8083,0.8084,0.8083,0.8083,151800000.0
2008-09-05 13:52:00,0.8084,0.8084,0.80815,0.80815,88000000.0
2008-09-05 13:53:00,0.8082,0.80835,0.8082,0.80835,77600000.0
2008-09-05 13:54:00,0.80835,0.8085,0.8083,0.8085,270300000.0
2008-09-05 13:55:00,0.8085,0.8089,0.8085,0.80885,256600000.0
2008-09-05 13:56:00,0.8088,0.8088,0.8086,0.8087,302900000.0
2008-09-05 13:57:00,0.8087,0.80875,0.8085,0.80865,121200000.0
2008-09-05 13:58:00,0.80865,0.8087,0.80855,0.8086,191900000.0
2008-09-05 13:59:00,0.80865,0.8087,0.8086,0.8087,86300000.0
2008-09-05 14:00:00,0.8087,0.8091,0.8087,0.809,249700000.0
2008-09-05 14:01:00,0.809,0.8092,0.8089,0.8091,218500000.0
2008-09-05 14:02:00,0.8091,0.8091,0.80895,0.80905,422899992.0
2008-09-05 14:03:00,0.809,0.8091,0.80895,0.809,152100000.0
2008-09-05 14:04:00,0.809,0.80925,0.809,0.80925,158800000.0
2008-09-05 14:05:00,0.80925,0.8093,0.8092,0.8093,153500000.0
2008-09-05 14:06:00,0.8093,0.8094,0.80925,0.80935,113500000.0
2008-09-05 14:07:00,0.80935,0.8094,0.80925,0.8093,48800000.0
2008-09-05 14:08:00,0.8093,0.8098,0.8093,0.8097,205300000.0
2008-09-05 14:09:00,0.8097,0.81005,0.8097,0.80975,399900000.0
2008-09-05 14:10:00,0.80975,0.8099,0.8097,0.80975,248100000.0
2008-09-05 14:11:00,0.80975,0.80995,0.8097,0.8098,312400000.0
2008-09-05 14:12:00,0.80975,0.80975,0.80955,0.8097,448700000.0
2008-09-05 14:13:00,0.8097,0.8097,0.8094,0.8094,357199999.0
2008-09-05 14:14:00,0.8095,0.8095,0.80915,0.8092,431100000.0
2008-09-05 14:15:00,0.8092,0.8096,0.8092,0.8093,553200000.0
2008-09-05 14:16:00,0.8093,0.80955,0.8093,0.8095,304000000.0
2008-09-05 14:17:00,0.80945,0.8095,0.8093,0.8093,266800000.0
2008-09-05 14:18:00,0.8093,0.80945,0.8092,0.8092,346800000.0
2008-09-05 14:19:00,0.8092,0.8093,0.80905,0.80905,653800000.0
2008-09-05 14:20:00,0.80905,0.8091,0.80885,0.80895,337300000.0
2008-09-05 14:21:00,0.80895,0.8091,0.80875,0.8088,361300000.0
2008-09-05 14:22:00,0.80885,0.80905,0.80875,0.809,397600000.0
2008-09-05 14:23:00,0.809,0.80905,0.80885,0.8089,435500000.0
2008-09-05 14:24:00,0.80885,0.80895,0.80855,0.80875,486400000.0
2008-09-05 14:25:00,0.80875,0.80885,0.80845,0.8085,351800000.0
2008-09-05 14:26:00,0.8085,0.8087,0.8078,0.80815,1431399992.0
2008-09-05 14:27:00,0.80825,0.80875,0.80805,0.80855,419000000.0
2008-09-05 14:28:00,0.80855,0.80865,0.8081,0.80835,512799997.0
2008-09-05 14:29:00,0.8083,0.8085,0.8079,0.8084,335599998.0
2008-09-05 14:30:00,0.8084,0.8093,0.8079,0.808,699700004.0
2008-09-05 14:31:00,0.808,0.80825,0.8077,0.8082,1042200003.0
2008-09-05 14:32:00,0.808,0.80835,0.80785,0.8081,456000000.0
2008-09-05 14:33:00,0.80805,0.8087,0.8076,0.80855,989400001.0
2008-09-05 14:34:00,0.80845,0.80845,0.807,0.80765,1565599993.0
2008-09-05 14:35:00,0.8076,0.8087,0.80745,0.8082,1165799998.0
2008-09-05 14:36:00,0.808,0.8088,0.80785,0.8084,356000000.0
2008-09-05 14:37:00,0.80835,0.8087,0.80805,0.8087,1289800007.0
2008-09-05 14:38:00,0.80865,0.809,0.80835,0.80895,615900000.0
2008-09-05 14:39:00,0.80895,0.80975,0.8085,0.8087,868900011.0
2008-09-05 14:40:00,0.8085,0.8088,0.8082,0.80855,1075499999.0
2008-09-05 14:41:00,0.80855,0.80875,0.8084,0.80865,788099999.0
2008-09-05 14:42:00,0.8086,0.809,0.8083,0.80885,979500002.0
2008-09-05 14:43:00,0.80885,0.80895,0.80835,0.80865,1099700001.0
2008-09-05 14:44:00,0.8086,0.8096,0.8083,0.8096,817399999.0
2008-09-05 14:45:00,0.8095,0.8096,0.8084,0.80845,1388999999.0
2008-09-05 14:46:00,0.8085,0.8097,0.8085,0.8092,922100000.0
2008-09-05 14:47:00,0.8092,0.80965,0.809,0.8096,649000003.0
2008-09-05 14:48:00,0.8096,0.8097,0.8086,0.8091,1422400002.0
2008-09-05 14:49:00,0.8091,0.8094,0.80865,0.8087,874899999.0
2008-09-05 14:50:00,0.8087,0.80895,0.80805,0.8081,957499996.0
2008-09-05 14:51:00,0.8081,0.80875,0.8081,0.8084,917100000.0
2008-09-05 14:52:00,0.8084,0.80885,0.8084,0.8085,1553899996.0
2008-09-05 14:53:00,0.8085,0.8089,0.8084,0.8087,710100004.0
2008-09-05 14:54:00,0.80865,0.80885,0.8083,0.8084,1231899995.0
2008-09-05 14:55:00,0.80875,0.8088,0.8082,0.8084,755100001.0
2008-09-05 14:56:00,0.8084,0.80855,0.808,0.80845,949299999.0
2008-09-05 14:57:00,0.8085,0.8085,0.8083,0.8083,1473499998.0
2008-09-05 14:58:00,0.8083,0.8087,0.8083,0.8084,1089099999.0
2008-09-05 14:59:00,0.8084,0.8088,0.8084,0.8086,1173700000.0
2008-09-05 15:00:00,0.8086,0.809,0.8086,0.809,592000000.0
2008-09-05 15:01:00,0.809,0.8092,0.809,0.8091,1139599991.0
2008-09-05 15:02:00,0.8091,0.80915,0.8086,0.8088,1387799987.0
2008-09-05 15:03:00,0.8088,0.8088,0.8083,0.8084,858700000.0
2008-09-05 15:04:00,0.8084,0.8086,0.8084,0.8084,1021800002.0
2008-09-05 15:05:00,0.8084,0.8088,0.8084,0.8084,1334100000.0
2008-09-05 15:06:00,0.8084,0.8088,0.8084,0.8088,1263899992.0
2008-09-05 15:07:00,0.8089,0.8089,0.80865,0.8087,1099699996.0
2008-09-05 15:08:00,0.8088,0.809,0.8084,0.8089,826800004.0
2008-09-05 15:09:00,0.8089,0.809,0.80885,0.809,358900000.0
2008-09-05 15:10:00,0.809,0.80925,0.80895,0.8091,883100003.0
2008-09-05 15:11:00,0.8091,0.8093,0.80905,0.8092,908600000.0
2008-09-05 15:12:00,0.8092,0.80925,0.809,0.809,1337500001.0
2008-09-05 15:13:00,0.809,0.80915,0.8087,0.8087,1172699996.0
2008-09-05 15:14:00,0.8087,0.8088,0.8086,0.8086,1904699996.0
2008-09-05 15:15:00,0.80865,0.80865,0.80785,0.80815,1316600000.0
2008-09-05 15:16:00,0.80815,0.809,0.8081,0.8089,950700000.0
2008-09-05 15:17:00,0.8089,0.80905,0.80865,0.80875,938299995.0
2008-09-05 15:18:00,0.8087,0.80885,0.8084,0.8084,1590700001.0
2008-09-05 15:19:00,0.8084,0.8085,0.8083,0.8084,1353599988.0
2008-09-05 15:20:00,0.8084,0.8085,0.8084,0.8084,1437899999.0
2008-09-05 15:21:00,0.8084,0.8084,0.8082,0.8084,1196600005.0
2008-09-05 15:22:00,0.8084,0.80845,0.80795,0.80835,762199998.0
2008-09-05 15:23:00,0.80835,0.80845,0.80825,0.8084,776200002.0
2008-09-05 15:24:00,0.8084,0.8086,0.80825,0.8083,813699999.0
2008-09-05 15:25:00,0.8083,0.80855,0.80825,0.8085,766299999.0
2008-09-05 15:26:00,0.8085,0.80855,0.8082,0.80835,1049399993.0
2008-09-05 15:27:00,0.8084,0.80855,0.808,0.808,1230799998.0
2008-09-05 15:28:00,0.80805,0.80815,0.80795,0.80805,1200900003.0
2008-09-05 15:29:00,0.80815,0.8083,0.8079,0.8082,1339300000.0
2008-09-05 15:30:00,0.8082,0.80835,0.8082,0.8083,888100003.0
2008-09-05 15:31:00,0.8082,0.8084,0.8082,0.8083,1179700001.0
2008-09-05 15:32:00,0.80835,0.8085,0.8082,0.80835,1179700001.0
2008-09-05 15:33:00,0.80835,0.8086,0.8083,0.8086,595500001.0
2008-09-05 15:34:00,0.8086,0.8086,0.80845,0.8085,827900001.0
2008-09-05 15:35:00,0.8085,0.80855,0.8084,0.8085,1218299993.0
2008-09-05 15:36:00,0.8085,0.8086,0.8083,0.80835,1922100004.0
2008-09-05 15:37:00,0.80835,0.8085,0.8083,0.80835,1539100004.0
2008-09-05 15:38:00,0.8083,0.8084,0.808,0.80805,1189300007.0
2008-09-05 15:39:00,0.80805,0.80825,0.808,0.808,1371199994.0
2008-09-05 15:40:00,0.808,0.8082,0.808,0.808,1215600000.0
2008-09-05 15:41:00,0.808,0.808,0.8076,0.8076,1149399999.0
2008-09-05 15:42:00,0.8076,0.8076,0.8075,0.80755,835799995.0
2008-09-05 15:43:00,0.80755,0.8078,0.8075,0.8077,716500004.0
2008-09-05 15:44:00,0.8077,0.808,0.80765,0.8077,854200001.0
2008-09-05 15:45:00,0.8077,0.8077,0.80735,0.8074,1172400001.0
2008-09-05 15:46:00,0.8074,0.8075,0.80735,0.8074,780799998.0
2008-09-05 15:47:00,0.80735,0.80745,0.8072,0.8074,1398299998.0
2008-09-05 15:48:00,0.8074,0.80745,0.8073,0.8074,637200001.0
2008-09-05 15:49:00,0.8074,0.8074,0.80695,0.807,1225399993.0
2008-09-05 15:50:00,0.807,0.8072,0.807,0.8071,1214599999.0
2008-09-05 15:51:00,0.8071,0.80735,0.8071,0.8073,710100000.0
2008-09-05 15:52:00,0.8073,0.8074,0.80715,0.8073,881200000.0
2008-09-05 15:53:00,0.80735,0.80755,0.80725,0.80755,893199998.0
2008-09-05 15:54:00,0.8075,0.8075,0.8072,0.8073,754300000.0
2008-09-05 15:55:00,0.8073,0.8073,0.8069,0.80695,953300003.0
2008-09-05 15:56:00,0.8069,0.80695,0.80675,0.8069,879099999.0
2008-09-05 15:57:00,0.8069,0.80695,0.8068,0.8069,646999998.0
2008-09-05 15:58:00,0.80685,0.8071,0.8068,0.807,944000003.0
2008-09-05 15:59:00,0.807,0.80725,0.807,0.8072,550499999.0
2008-09-05 16:00:00,0.8072,0.8075,0.8072,0.8073,633599999.0
2008-09-05 16:01:00,0.8073,0.8073,0.807,0.80705,733500000.0
2008-09-05 16:02:00,0.8071,0.8072,0.807,0.807,1300099992.0
2008-09-05 16:03:00,0.807,0.80715,0.8068,0.8068,2077500001.0
2008-09-05 16:04:00,0.8068,0.8069,0.8067,0.8067,1072199998.0
2008-09-05 16:05:00,0.8067,0.80695,0.80665,0.80675,1373100011.0
2008-09-05 16:06:00,0.80675,0.8069,0.80665,0.8067,1132500005.0
2008-09-05 16:07:00,0.8067,0.80675,0.8066,0.80665,799100002.0
2008-09-05 16:08:00,0.8067,0.8068,0.8066,0.80665,721500003.0
2008-09-05 16:09:00,0.80665,0.80675,0.8066,0.80665,697199990.0
2008-09-05 16:10:00,0.80665,0.80675,0.8066,0.8067,714999998.0
2008-09-05 16:11:00,0.8067,0.80685,0.8065,0.80675,1532599992.0
2008-09-05 16:12:00,0.8067,0.80675,0.80645,0.8065,1122599994.0
2008-09-05 16:13:00,0.8065,0.8067,0.8063,0.8063,1223399999.0
2008-09-05 16:14:00,0.8062,0.8062,0.8055,0.8056,1174600006.0
2008-09-05 16:15:00,0.8056,0.80595,0.8056,0.80585,925199998.0
2008-09-05 16:16:00,0.80585,0.806,0.8058,0.806,1101300000.0
2008-09-05 16:17:00,0.806,0.8062,0.80595,0.80615,807700001.0
2008-09-05 16:18:00,0.80615,0.8064,0.80605,0.80605,1091999997.0
2008-09-05 16:19:00,0.80605,0.80615,0.8059,0.8059,1568800006.0
2008-09-05 16:20:00,0.8059,0.8059,0.8057,0.8057,902100000.0
2008-09-05 16:21:00,0.8057,0.8057,0.8054,0.8056,1057899995.0
2008-09-05 16:22:00,0.8056,0.8056,0.8055,0.80555,1091900006.0
2008-09-05 16:23:00,0.80555,0.80575,0.8055,0.8057,966199999.0
2008-09-05 16:24:00,0.8057,0.8059,0.8056,0.8058,869000001.0
2008-09-05 16:25:00,0.8058,0.80635,0.8058,0.8062,1094299998.0
2008-09-05 16:26:00,0.8062,0.80625,0.8059,0.8059,1000300001.0
2008-09-05 16:27:00,0.8058,0.8062,0.8058,0.806,1427000003.0
2008-09-05 16:28:00,0.80605,0.8064,0.80595,0.8063,1115799995.0
2008-09-05 16:29:00,0.8063,0.80645,0.8061,0.80635,865799999.0
2008-09-05 16:30:00,0.8064,0.80685,0.80635,0.8068,838100002.0
2008-09-05 16:31:00,0.8068,0.8069,0.80665,0.8069,859500002.0
2008-09-05 16:32:00,0.8069,0.80695,0.8066,0.8068,1297999997.0
2008-09-05 16:33:00,0.8068,0.80685,0.8067,0.80685,498300000.0
2008-09-05 16:34:00,0.8068,0.8071,0.80675,0.80705,797300001.0
2008-09-05 16:35:00,0.807,0.8071,0.8068,0.8068,1071300001.0
2008-09-05 16:36:00,0.8069,0.8069,0.8067,0.80685,538100001.0
2008-09-05 16:37:00,0.80685,0.807,0.8068,0.8069,483899999.0
2008-09-05 16:38:00,0.8069,0.8072,0.8068,0.8071,1067100000.0
2008-09-05 16:39:00,0.8071,0.80725,0.80695,0.8071,848400000.0
2008-09-05 16:40:00,0.8071,0.80725,0.807,0.8071,865199998.0
2008-09-05 16:41:00,0.8071,0.80735,0.8071,0.8072,1157800000.0
2008-09-05 16:42:00,0.8072,0.8074,0.807,0.80705,798899999.0
2008-09-05 16:43:00,0.80705,0.80705,0.8067,0.8068,544800001.0
2008-09-05 16:44:00,0.8068,0.8074,0.8068,0.8073,943000002.0
2008-09-05 16:45:00,0.8073,0.8073,0.80705,0.80705,908399999.0
2008-09-05 16:46:00,0.8071,0.8071,0.80685,0.807,742199991.0
2008-09-05 16:47:00,0.807,0.8072,0.807,0.8071,810999997.0
2008-09-05 16:48:00,0.8071,0.8073,0.807,0.80705,639999999.0
2008-09-05 16:49:00,0.80705,0.80705,0.80685,0.8069,730100000.0
2008-09-05 16:50:00,0.80695,0.80705,0.8068,0.80705,416399999.0
2008-09-05 16:51:00,0.80705,0.8072,0.807,0.8071,867299998.0
2008-09-05 16:52:00,0.8071,0.80725,0.8071,0.8072,875399999.0
2008-09-05 16:53:00,0.8072,0.8072,0.807,0.80705,760699996.0
2008-09-05 16:54:00,0.80705,0.8073,0.807,0.8072,408000000.0
2008-09-05 16:55:00,0.80725,0.8073,0.80695,0.8071,868699997.0
2008-09-05 16:56:00,0.8071,0.8071,0.8068,0.80705,634200002.0
2008-09-05 16:57:00,0.80705,0.80705,0.8068,0.80695,795200000.0
2008-09-05 16:58:00,0.807,0.80705,0.8069,0.807,665400001.0
2008-09-05 16:59:00,0.807,0.80735,0.807,0.80735,551299999.0
2008-09-05 17:00:00,0.8074,0.80745,0.80725,0.8074,609900003.0
2008-09-05 17:01:00,0.8074,0.8074,0.8073,0.80735,1189499991.0
2008-09-05 17:02:00,0.80735,0.8074,0.8072,0.8073,1041000002.0
2008-09-05 17:03:00,0.8073,0.8076,0.80725,0.8076,1006200006.0
2008-09-05 17:04:00,0.8076,0.80765,0.8074,0.8076,848000003.0
2008-09-05 17:05:00,0.8076,0.80765,0.8075,0.8076,1016300001.0
2008-09-05 17:06:00,0.8076,0.8077,0.8075,0.8077,1323399997.0
2008-09-05 17:07:00,0.8077,0.8078,0.8076,0.8076,1107900000.0
2008-09-05 17:08:00,0.8076,0.80795,0.8076,0.80775,1114200001.0
2008-09-05 17:09:00,0.80775,0.80775,0.8075,0.80755,882200001.0
2008-09-05 17:10:00,0.8076,0.80785,0.8076,0.8078,747299998.0
2008-09-05 17:11:00,0.8078,0.8084,0.8078,0.8082,486800001.0
2008-09-05 17:12:00,0.8082,0.8085,0.80805,0.80805,800700004.0
2008-09-05 17:13:00,0.80805,0.80805,0.80775,0.8078,467500002.0
2008-09-05 17:14:00,0.80785,0.80785,0.80765,0.8077,737800000.0
2008-09-05 17:15:00,0.8077,0.8077,0.8074,0.8076,703600001.0
2008-09-05 17:16:00,0.8076,0.8076,0.8074,0.8076,800800001.0
2008-09-05 17:17:00,0.8076,0.8079,0.8076,0.8079,483900004.0
2008-09-05 17:18:00,0.8079,0.80805,0.8079,0.8079,814000003.0
2008-09-05 17:19:00,0.8079,0.8079,0.8077,0.8078,346700001.0
2008-09-05 17:20:00,0.80785,0.8079,0.8077,0.80775,457900000.0
2008-09-05 17:21:00,0.8078,0.8078,0.8075,0.8076,417800001.0
2008-09-05 17:22:00,0.8076,0.8077,0.8075,0.8076,873700001.0
2008-09-05 17:23:00,0.8076,0.80765,0.80755,0.8076,530899999.0
2008-09-05 17:24:00,0.8076,0.8077,0.8075,0.8075,300699999.0
2008-09-05 17:25:00,0.8075,0.80765,0.8075,0.80755,715700001.0
2008-09-05 17:26:00,0.80755,0.8076,0.8075,0.8076,674099999.0
2008-09-05 17:27:00,0.8076,0.8076,0.80735,0.80755,880100001.0
2008-09-05 17:28:00,0.80755,0.8077,0.8074,0.8074,472200001.0
2008-09-05 17:29:00,0.8074,0.8075,0.8074,0.80745,589099990.0
2008-09-05 17:30:00,0.80745,0.80755,0.8074,0.80745,534599999.0
2008-09-05 17:31:00,0.80745,0.8075,0.8074,0.80745,443200000.0
2008-09-05 17:32:00,0.80745,0.8075,0.8074,0.8075,939599996.0
2008-09-05 17:33:00,0.8075,0.8076,0.80745,0.8075,593800000.0
2008-09-05 17:34:00,0.8075,0.8075,0.80725,0.8074,554699997.0
2008-09-05 17:35:00,0.80735,0.8074,0.80725,0.8073,852600000.0
2008-09-05 17:36:00,0.8073,0.8073,0.80695,0.8072,1184900008.0
2008-09-05 17:37:00,0.8072,0.8072,0.8066,0.8067,992000000.0
2008-09-05 17:38:00,0.8067,0.80685,0.80655,0.8066,1068399995.0
2008-09-05 17:39:00,0.8066,0.80665,0.80635,0.8065,454100000.0
2008-09-05 17:40:00,0.8065,0.80665,0.8064,0.8065,941299996.0
2008-09-05 17:41:00,0.8065,0.8069,0.8065,0.8069,1300299993.0
2008-09-05 17:42:00,0.8069,0.807,0.8067,0.8067,475400000.0
2008-09-05 17:43:00,0.8067,0.8068,0.8067,0.8068,335700000.0
2008-09-05 17:44:00,0.8068,0.80685,0.80655,0.8066,1181999994.0
2008-09-05 17:45:00,0.8066,0.80665,0.8065,0.80655,621399998.0
2008-09-05 17:46:00,0.80655,0.80665,0.8065,0.8066,806300002.0
2008-09-05 17:47:00,0.8066,0.8068,0.8066,0.80665,555600000.0
2008-09-05 17:48:00,0.8066,0.8068,0.8066,0.80675,598600000.0
2008-09-05 17:49:00,0.80675,0.807,0.80675,0.8068,408100000.0
2008-09-05 17:50:00,0.80675,0.80705,0.80675,0.80705,426500000.0
2008-09-05 17:51:00,0.807,0.80715,0.8068,0.807,611099998.0
2008-09-05 17:52:00,0.807,0.80715,0.807,0.8071,487900002.0
2008-09-05 17:53:00,0.80705,0.80735,0.80705,0.8073,166700000.0
2008-09-05 17:54:00,0.8073,0.8073,0.807,0.80715,671600002.0
2008-09-05 17:55:00,0.8072,0.80725,0.80705,0.8072,964100004.0
2008-09-05 17:56:00,0.8072,0.8072,0.8069,0.8072,928000000.0
2008-09-05 17:57:00,0.8072,0.80725,0.8071,0.8071,1015800001.0
2008-09-05 17:58:00,0.8071,0.8071,0.80665,0.8068,872200002.0
2008-09-05 17:59:00,0.8068,0.8071,0.8067,0.807,416400001.0
2008-09-05 18:00:00,0.807,0.8071,0.8069,0.807,816499995.0
2008-09-05 18:01:00,0.807,0.80715,0.80695,0.8071,483899999.0
2008-09-05 18:02:00,0.8071,0.8071,0.8069,0.807,548900000.0
2008-09-05 18:03:00,0.80695,0.8071,0.8069,0.80705,471300000.0
2008-09-05 18:04:00,0.80705,0.80715,0.807,0.8071,344800001.0
2008-09-05 18:05:00,0.8071,0.8071,0.80695,0.80705,532299998.0
2008-09-05 18:06:00,0.807,0.8071,0.807,0.8071,291500000.0
2008-09-05 18:07:00,0.8071,0.80725,0.8071,0.80725,344400000.0
2008-09-05 18:08:00,0.8072,0.8072,0.8071,0.8072,356099997.0
2008-09-05 18:09:00,0.8072,0.8074,0.80705,0.8074,392499998.0
2008-09-05 18:10:00,0.80745,0.8076,0.80735,0.80755,610199997.0
2008-09-05 18:11:00,0.80755,0.80755,0.80735,0.8074,873000002.0
2008-09-05 18:12:00,0.8074,0.808,0.8074,0.808,1172099999.0
2008-09-05 18:13:00,0.808,0.80865,0.80785,0.80865,732399998.0
2008-09-05 18:14:00,0.8087,0.8087,0.8084,0.80845,549499997.0
2008-09-05 18:15:00,0.8085,0.8085,0.80835,0.80845,220000000.0
2008-09-05 18:16:00,0.80845,0.8087,0.8083,0.8084,423800000.0
2008-09-05 18:17:00,0.8083,0.8086,0.8082,0.8086,512800000.0
2008-09-05 18:18:00,0.8086,0.80885,0.80845,0.80845,387300000.0
2008-09-05 18:19:00,0.80845,0.80875,0.80805,0.80825,387999999.0
2008-09-05 18:20:00,0.8083,0.80845,0.80805,0.80805,280700000.0
2008-09-05 18:21:00,0.80805,0.8081,0.8079,0.80795,366900000.0
2008-09-05 18:22:00,0.80795,0.80855,0.8078,0.80835,420400000.0
2008-09-05 18:23:00,0.8084,0.8086,0.80825,0.8085,383800000.0
2008-09-05 18:24:00,0.80845,0.8085,0.8083,0.8084,280800000.0
2008-09-05 18:25:00,0.8084,0.80845,0.80815,0.80835,252500000.0
2008-09-05 18:26:00,0.8083,0.8083,0.80815,0.80815,165800000.0
2008-09-05 18:27:00,0.80815,0.80815,0.8078,0.8081,227000000.0
2008-09-05 18:28:00,0.8081,0.8081,0.8079,0.808,362000000.0
2008-09-05 18:29:00,0.808,0.80815,0.80785,0.808,248900000.0
2008-09-05 18:30:00,0.80795,0.8081,0.8078,0.80795,244600000.0
2008-09-05 18:31:00,0.8079,0.80795,0.8077,0.80775,435900000.0
2008-09-05 18:32:00,0.80775,0.8078,0.80755,0.8076,321900000.0
2008-09-05 18:33:00,0.8076,0.80785,0.80755,0.80785,254700000.0
2008-09-05 18:34:00,0.8078,0.80795,0.8077,0.80785,243500000.0
2008-09-05 18:35:00,0.8079,0.80795,0.80765,0.80765,262499999.0
2008-09-05 18:36:00,0.80765,0.80765,0.8074,0.80745,207200000.0
2008-09-05 18:37:00,0.80745,0.80755,0.8073,0.8075,392600000.0
2008-09-05 18:38:00,0.80755,0.80765,0.8074,0.80745,296000000.0
2008-09-05 18:39:00,0.80745,0.8077,0.80745,0.8076,232600000.0
2008-09-05 18:40:00,0.8076,0.80775,0.80755,0.8077,186700000.0
2008-09-05 18:41:00,0.8077,0.80775,0.80755,0.80765,131600000.0
2008-09-05 18:42:00,0.80765,0.80775,0.8076,0.80775,117600000.0
2008-09-05 18:43:00,0.80775,0.80775,0.80755,0.8076,106400000.0
2008-09-05 18:44:00,0.80765,0.8077,0.80755,0.8076,77600000.0
2008-09-05 18:45:00,0.8076,0.80765,0.80745,0.8075,225600000.0
2008-09-05 18:46:00,0.8075,0.8077,0.8075,0.80755,84000000.0
2008-09-05 18:47:00,0.80755,0.80765,0.8075,0.8075,89500000.0
2008-09-05 18:48:00,0.8075,0.80775,0.8074,0.80745,184500000.0
2008-09-05 18:49:00,0.80745,0.80765,0.8074,0.80755,160600000.0
2008-09-05 18:50:00,0.80755,0.80765,0.80745,0.8075,165300000.0
2008-09-05 18:51:00,0.8075,0.8078,0.8075,0.8078,247700000.0
2008-09-05 18:52:00,0.8078,0.8078,0.8076,0.80765,183300001.0
2008-09-05 18:53:00,0.8077,0.8077,0.80765,0.80765,20400000.0
2008-09-05 18:54:00,0.8076,0.8077,0.8076,0.8077,69600000.0
2008-09-05 18:55:00,0.80765,0.80785,0.8076,0.80785,85700000.0
2008-09-05 18:56:00,0.8079,0.808,0.80785,0.8079,182300000.0
2008-09-05 18:57:00,0.80795,0.808,0.80785,0.80795,144000000.0
2008-09-05 18:58:00,0.8079,0.808,0.80775,0.80795,276600000.0
2008-09-05 18:59:00,0.80795,0.80825,0.80775,0.808,346000000.0
2008-09-05 19:00:00,0.80805,0.8081,0.80795,0.80805,201800000.0
2008-09-05 19:01:00,0.80805,0.8081,0.80795,0.8081,145800000.0
2008-09-05 19:02:00,0.808,0.8081,0.8079,0.808,140000000.0
2008-09-05 19:03:00,0.808,0.80805,0.8079,0.8079,113500000.0
2008-09-05 19:04:00,0.8079,0.8081,0.80785,0.8081,123300000.0
2008-09-05 19:05:00,0.8081,0.8081,0.80795,0.808,169600000.0
2008-09-05 19:06:00,0.808,0.80835,0.80795,0.8082,259100000.0
2008-09-05 19:07:00,0.8082,0.8083,0.80805,0.8081,202800000.0
2008-09-05 19:08:00,0.8081,0.80815,0.8079,0.80805,169000000.0
2008-09-05 19:09:00,0.8081,0.80825,0.80805,0.80815,90000000.0
2008-09-05 19:10:00,0.8082,0.8083,0.80815,0.80825,190900000.0
2008-09-05 19:11:00,0.80825,0.80825,0.80815,0.80825,167600000.0
2008-09-05 19:12:00,0.80825,0.8083,0.8082,0.80825,130600000.0
2008-09-05 19:13:00,0.8083,0.80845,0.8082,0.8082,202700000.0
2008-09-05 19:14:00,0.8082,0.80865,0.8082,0.80865,303600000.0
2008-09-05 19:15:00,0.80855,0.80855,0.8084,0.8084,119300000.0
2008-09-05 19:16:00,0.8084,0.8084,0.8081,0.80815,280800000.0
2008-09-05 19:17:00,0.8082,0.80825,0.80815,0.80815,73200000.0
2008-09-05 19:18:00,0.8081,0.80825,0.8081,0.8082,85200000.0
2008-09-05 19:19:00,0.8082,0.80845,0.80805,0.8082,372300000.0
2008-09-05 19:20:00,0.80825,0.80825,0.8081,0.8082,145200000.0
2008-09-05 19:21:00,0.8082,0.8084,0.8082,0.80835,143000000.0
2008-09-05 19:22:00,0.8084,0.80845,0.8083,0.8083,178400000.0
2008-09-05 19:23:00,0.80835,0.80835,0.8082,0.80825,105600000.0
2008-09-05 19:24:00,0.80825,0.80835,0.80795,0.80795,366500000.0
2008-09-05 19:25:00,0.80795,0.808,0.80795,0.80795,66400000.0
2008-09-05 19:26:00,0.80795,0.808,0.8078,0.808,197600000.0
2008-09-05 19:27:00,0.808,0.80815,0.80795,0.80815,152700000.0
2008-09-05 19:28:00,0.80815,0.80815,0.808,0.808,52800000.0
2008-09-05 19:29:00,0.8081,0.8081,0.80795,0.808,500100000.0
2008-09-05 19:30:00,0.8081,0.80815,0.80795,0.8081,265700000.0
2008-09-05 19:31:00,0.8081,0.8081,0.8079,0.8081,147300000.0
2008-09-05 19:32:00,0.8081,0.80815,0.80795,0.80805,343800000.0
2008-09-05 19:33:00,0.80805,0.8081,0.80795,0.80795,68000000.0
2008-09-05 19:34:00,0.8079,0.808,0.8079,0.8079,200800000.0
2008-09-05 19:35:00,0.80795,0.80805,0.80785,0.80805,185700000.0
2008-09-05 19:36:00,0.80805,0.80825,0.80805,0.8081,280900000.0
2008-09-05 19:37:00,0.8082,0.8082,0.808,0.808,421500000.0
2008-09-05 19:38:00,0.8081,0.8081,0.80785,0.80785,244800000.0
2008-09-05 19:39:00,0.80785,0.8079,0.80785,0.8079,44800000.0
2008-09-05 19:40:00,0.8079,0.80795,0.8078,0.8079,246399998.0
2008-09-05 19:41:00,0.80795,0.80815,0.80795,0.8081,302800000.0
2008-09-05 19:42:00,0.808,0.8081,0.80795,0.808,148500000.0
2008-09-05 19:43:00,0.808,0.80815,0.808,0.80815,29100000.0
2008-09-05 19:44:00,0.80815,0.80815,0.8079,0.808,153700000.0
2008-09-05 19:45:00,0.808,0.808,0.80785,0.80785,141000000.0
2008-09-05 19:46:00,0.80795,0.80795,0.80785,0.8079,65300000.0
2008-09-05 19:47:00,0.8079,0.8082,0.8079,0.8082,90600000.0
2008-09-05 19:48:00,0.8082,0.80835,0.8082,0.80825,128600000.0
2008-09-05 19:49:00,0.8083,0.8083,0.8082,0.80825,87400000.0
2008-09-05 19:50:00,0.80825,0.8084,0.80825,0.8084,96600000.0
2008-09-05 19:51:00,0.80835,0.8085,0.8083,0.80835,152200000.0
2008-09-05 19:52:00,0.80835,0.80835,0.80825,0.80825,207200000.0
2008-09-05 19:53:00,0.80825,0.8084,0.8082,0.80835,59600000.0
2008-09-05 19:54:00,0.80835,0.8084,0.8082,0.80825,202499998.0
2008-09-05 19:55:00,0.8082,0.8083,0.80805,0.80805,519099998.0
2008-09-05 19:56:00,0.80805,0.8081,0.80795,0.808,129000000.0
2008-09-05 19:57:00,0.808,0.808,0.8079,0.80795,118700000.0
2008-09-05 19:58:00,0.80805,0.80805,0.80795,0.80795,87200000.0
2008-09-05 19:59:00,0.8079,0.8079,0.80785,0.8079,47600000.0
2008-09-05 20:00:00,0.80785,0.80795,0.80785,0.80795,73200000.0
2008-09-05 20:01:00,0.808,0.80805,0.80795,0.808,82400000.0
2008-09-05 20:02:00,0.808,0.808,0.8079,0.808,61000000.0
2008-09-05 20:03:00,0.808,0.80805,0.80785,0.80785,144200000.0
2008-09-05 20:04:00,0.8079,0.8079,0.80785,0.80785,71800000.0
2008-09-05 20:05:00,0.80785,0.808,0.80775,0.80795,199400000.0
2008-09-05 20:06:00,0.8079,0.8079,0.8077,0.80775,134400000.0
2008-09-05 20:07:00,0.8078,0.80785,0.80775,0.80775,257500000.0
2008-09-05 20:08:00,0.80775,0.80775,0.8076,0.80765,249100000.0
2008-09-05 20:09:00,0.80765,0.80775,0.8076,0.8076,151900000.0
2008-09-05 20:10:00,0.8076,0.8077,0.8076,0.8076,80800000.0
2008-09-05 20:11:00,0.8076,0.8079,0.8075,0.80785,352100000.0
2008-09-05 20:12:00,0.80785,0.80785,0.8076,0.80765,323900000.0
2008-09-05 20:13:00,0.80765,0.8077,0.80765,0.80765,94800000.0
2008-09-05 20:14:00,0.8077,0.8078,0.8077,0.8078,82700000.0
2008-09-05 20:15:00,0.8078,0.80805,0.8078,0.80795,156800000.0
2008-09-05 20:16:00,0.808,0.8081,0.8079,0.8079,155300000.0
2008-09-05 20:17:00,0.80785,0.8079,0.80775,0.8078,59400000.0
2008-09-05 20:18:00,0.8078,0.80815,0.8078,0.8081,229200004.0
2008-09-05 20:19:00,0.8081,0.8081,0.80775,0.80775,388899996.0
2008-09-05 20:20:00,0.8078,0.8079,0.80765,0.8079,315600000.0
2008-09-05 20:21:00,0.8079,0.80795,0.80765,0.80785,311599999.0
2008-09-05 20:22:00,0.80785,0.8079,0.8078,0.8079,164799999.0
2008-09-05 20:23:00,0.80785,0.8081,0.80785,0.80795,219200000.0
2008-09-05 20:24:00,0.80795,0.8081,0.80795,0.8081,58000000.0
2008-09-05 20:25:00,0.80815,0.8082,0.80805,0.80805,175600000.0
2008-09-05 20:26:00,0.808,0.8081,0.80795,0.808,122100000.0
2008-09-05 20:27:00,0.808,0.80835,0.808,0.8081,241700000.0
2008-09-05 20:28:00,0.8081,0.80825,0.8081,0.8081,122399999.0
2008-09-05 20:29:00,0.8082,0.8082,0.8081,0.80815,130600000.0
2008-09-05 20:30:00,0.80815,0.8082,0.8081,0.8081,75400000.0
2008-09-05 20:31:00,0.8082,0.8082,0.80805,0.8081,360500006.0
2008-09-05 20:32:00,0.8082,0.8082,0.8078,0.80795,186824006.0
2008-09-05 20:33:00,0.808,0.80805,0.8079,0.80795,116300000.0
2008-09-05 20:34:00,0.808,0.808,0.8079,0.8079,45400000.0
2008-09-05 20:35:00,0.8079,0.80795,0.8079,0.80795,63100000.0
2008-09-05 20:36:00,0.80795,0.808,0.80795,0.80795,69400000.0
2008-09-05 20:37:00,0.80795,0.80795,0.8077,0.8077,170200000.0
2008-09-05 20:38:00,0.8077,0.80775,0.8076,0.8077,101700000.0
2008-09-05 20:39:00,0.8077,0.80785,0.8077,0.80775,88000000.0
2008-09-05 20:40:00,0.8077,0.80775,0.8077,0.80775,46800000.0
2008-09-05 20:41:00,0.8078,0.8078,0.80775,0.80775,89000000.0
2008-09-05 20:42:00,0.8078,0.80795,0.80775,0.80775,124200000.0
2008-09-05 20:43:00,0.8078,0.8079,0.8078,0.8078,62400000.0
2008-09-05 20:44:00,0.8078,0.80795,0.80775,0.8079,157200000.0
2008-09-05 20:45:00,0.8079,0.808,0.80785,0.80795,147200000.0
2008-09-05 20:46:00,0.80785,0.80795,0.8076,0.80765,310300000.0
2008-09-05 20:47:00,0.80765,0.80785,0.80745,0.8075,273100000.0
2008-09-05 20:48:00,0.8075,0.8076,0.80745,0.8075,133700000.0
2008-09-05 20:49:00,0.8075,0.80755,0.8075,0.80755,87800000.0
2008-09-05 20:50:00,0.80755,0.80755,0.80755,0.80755,40800000.0
2008-09-05 20:51:00,0.80755,0.80785,0.80755,0.80785,165300000.0
2008-09-05 20:52:00,0.80785,0.8079,0.80775,0.80775,137000000.0
2008-09-05 20:53:00,0.8077,0.80785,0.8077,0.8078,156300000.0
2008-09-05 20:54:00,0.8078,0.80785,0.8077,0.80775,130900000.0
2008-09-05 20:55:00,0.8077,0.80775,0.8077,0.8077,78800000.0
2008-09-05 20:56:00,0.8077,0.8077,0.80755,0.80755,178200000.0
2008-09-05 20:57:00,0.80755,0.8079,0.80755,0.80785,248800000.0
2008-09-05 20:58:00,0.80785,0.80815,0.80785,0.80805,118100000.0
2008-09-05 20:59:00,0.808,0.808,0.8077,0.8078,490999999.0
2008-09-05 21:00:00,0.8078,0.8079,0.80765,0.80765,181900000.0
2008-09-05 21:01:00,0.80765,0.8077,0.8076,0.80765,84800000.0
2008-09-05 21:02:00,0.80765,0.8077,0.80765,0.80765,43500000.0
2008-09-05 21:03:00,0.80765,0.8077,0.80755,0.80765,55500000.0
2008-09-05 21:04:00,0.80765,0.80785,0.8076,0.80765,129800000.0
2008-09-05 21:05:00,0.8077,0.8077,0.8076,0.8076,13600000.0
2008-09-05 21:06:00,0.80755,0.8077,0.80755,0.80765,97300000.0
2008-09-05 21:07:00,0.8077,0.80775,0.80765,0.8077,67500000.0
2008-09-05 21:08:00,0.8077,0.8077,0.8076,0.8076,78000000.0
2008-09-05 21:09:00,0.8076,0.80765,0.8076,0.80765,16800000.0
2008-09-05 21:10:00,0.8077,0.8077,0.80765,0.80765,19400000.0
2008-09-05 21:11:00,0.80765,0.80765,0.8076,0.8076,39100000.0
2008-09-05 21:12:00,0.8076,0.8076,0.8076,0.8076,6800000.0
2008-09-05 21:13:00,0.8076,0.80765,0.8076,0.80765,50000000.0
2008-09-05 21:14:00,0.80765,0.80765,0.80765,0.80765,7600000.0
2008-09-05 21:15:00,0.80765,0.80765,0.8076,0.8076,12000000.0
2008-09-05 21:16:00,0.80765,0.80765,0.8076,0.80765,22400000.0
2008-09-05 21:17:00,0.80765,0.8077,0.8076,0.80765,108400000.0
2008-09-05 21:18:00,0.8076,0.80765,0.80755,0.80755,73800000.0
2008-09-05 21:19:00,0.8076,0.8076,0.80745,0.80745,66300000.0
2008-09-05 21:20:00,0.8075,0.8075,0.8075,0.8075,3200000.0
2008-09-05 21:21:00,0.8075,0.80755,0.8074,0.80745,116300000.0
2008-09-05 21:22:00,0.80755,0.80755,0.80745,0.80745,35000000.0
2008-09-05 21:23:00,0.80727,0.80735,0.80726,0.80728,66400000.0
2008-09-05 21:24:00,0.80745,0.8075,0.8073,0.8073,93900000.0
2008-09-05 21:25:00,0.80735,0.8076,0.8073,0.8076,160500000.0
2008-09-05 21:26:00,0.8076,0.80765,0.8075,0.80755,133200000.0
2008-09-05 21:27:00,0.8075,0.80765,0.8075,0.8076,94500000.0
2008-09-05 21:28:00,0.80765,0.80765,0.8076,0.80765,42100000.0
2008-09-05 21:29:00,0.8076,0.80765,0.80755,0.8076,61200000.0
2008-09-05 21:30:00,0.80765,0.80765,0.80745,0.80745,144700000.0
2008-09-05 21:31:00,0.80745,0.80755,0.80735,0.80735,43700000.0
2008-09-05 21:32:00,0.8074,0.80755,0.80735,0.80735,98300000.0
2008-09-05 21:33:00,0.8074,0.80745,0.8072,0.8072,154700000.0
2008-09-05 21:34:00,0.8072,0.80725,0.80705,0.8071,186700000.0
2008-09-05 21:35:00,0.8071,0.80715,0.8071,0.80715,41600000.0
2008-09-05 21:36:00,0.80715,0.8072,0.80715,0.80715,21600000.0
2008-09-05 21:37:00,0.8071,0.80715,0.8071,0.80715,38000000.0
2008-09-05 21:38:00,0.8071,0.80745,0.8071,0.8074,102200000.0
2008-09-05 21:39:00,0.8074,0.8075,0.80735,0.80735,72000000.0
2008-09-05 21:40:00,0.80735,0.80735,0.8072,0.8073,169800000.0
2008-09-05 21:41:00,0.8072,0.8073,0.8072,0.8072,29300000.0
2008-09-05 21:42:00,0.8072,0.80735,0.8072,0.80735,73400000.0
2008-09-05 21:43:00,0.80735,0.8074,0.80725,0.80725,33200000.0
2008-09-05 21:44:00,0.80735,0.80735,0.80725,0.80725,27300000.0
2008-09-05 21:45:00,0.80725,0.80745,0.80725,0.80735,77200000.0
2008-09-05 21:46:00,0.8073,0.80735,0.80725,0.80725,25600000.0
2008-09-05 21:47:00,0.8073,0.80735,0.8073,0.80735,46000000.0
2008-09-05 21:48:00,0.80725,0.8073,0.8071,0.8072,141200000.0
2008-09-05 21:49:00,0.80715,0.8072,0.80715,0.8072,32100000.0
2008-09-05 21:50:00,0.8072,0.8072,0.8071,0.8072,60400000.0
2008-09-05 21:51:00,0.80715,0.8072,0.80655,0.8066,293700000.0
2008-09-05 21:52:00,0.8065,0.8068,0.8065,0.80675,114800000.0
2008-09-05 21:53:00,0.8068,0.80685,0.8068,0.80685,21600000.0
2008-09-05 21:54:00,0.80685,0.80705,0.8068,0.80695,135900000.0
2008-09-05 21:55:00,0.8069,0.807,0.8069,0.80695,125700000.0
2008-09-05 21:56:00,0.80695,0.807,0.8069,0.807,71000000.0
2008-09-05 21:57:00,0.80695,0.80705,0.80675,0.807,356799999.0
2008-09-05 21:58:00,0.8069,0.807,0.80665,0.8069,242200000.0
2008-09-05 21:59:00,0.8069,0.8069,0.80675,0.80685,115600000.0
2008-09-05 22:00:00,0.8068,0.80685,0.8068,0.8068,32100000.0
2008-09-05 22:01:00,0.8068,0.8068,0.8068,0.8068,16400000.0
2008-09-05 22:02:00,0.80685,0.80695,0.80675,0.80675,50100000.0
2008-09-05 22:03:00,0.8068,0.80685,0.80675,0.80675,90900000.0
2008-09-05 22:04:00,0.8068,0.8068,0.80675,0.80675,10800000.0
2008-09-05 22:05:00,0.8068,0.807,0.80675,0.8069,78800000.0
2008-09-05 22:06:00,0.80685,0.80695,0.80685,0.80695,26000000.0
2008-09-05 22:07:00,0.8069,0.80695,0.8069,0.80695,10800000.0
2008-09-05 22:08:00,0.80695,0.80695,0.8068,0.8068,56400000.0
2008-09-05 22:09:00,0.8068,0.80685,0.8068,0.80685,42400000.0
2008-09-05 22:10:00,0.8068,0.80695,0.8068,0.80695,34000000.0
2008-09-05 22:11:00,0.80695,0.80695,0.8068,0.80685,62000000.0
2008-09-05 22:12:00,0.8069,0.8069,0.8068,0.80685,79900000.0
2008-09-05 22:13:00,0.8069,0.80695,0.8068,0.8068,61800000.0
2008-09-05 22:14:00,0.8068,0.80685,0.8067,0.8067,84800000.0
2008-09-05 22:15:00,0.8067,0.8068,0.8067,0.8067,28000000.0
2008-09-05 22:16:00,0.8067,0.80675,0.8067,0.80675,45200000.0
2008-09-05 22:17:00,0.80675,0.80685,0.80675,0.80685,75100000.0
2008-09-05 22:18:00,0.80685,0.80685,0.8068,0.8068,9600000.0
2008-09-05 22:19:00,0.80675,0.80675,0.80675,0.80675,6800000.0
2008-09-05 22:20:00,0.80675,0.80685,0.80675,0.80685,45200000.0
2008-09-05 22:21:00,0.8068,0.8069,0.8068,0.8069,20800000.0
2008-09-05 22:22:00,0.8069,0.8069,0.8068,0.8068,27200000.0
2008-09-05 22:23:00,0.8068,0.8069,0.8068,0.8069,42800000.0
2008-09-05 22:24:00,0.8069,0.80695,0.8069,0.80695,14400000.0
2008-09-05 22:25:00,0.80695,0.80695,0.8069,0.8069,31200000.0
2008-09-05 22:26:00,0.80695,0.807,0.80695,0.807,12400000.0
2008-09-05 22:27:00,0.807,0.807,0.8069,0.80695,29000000.0
2008-09-05 22:28:00,0.807,0.80705,0.8069,0.807,47700000.0
2008-09-05 22:29:00,0.80705,0.80705,0.80695,0.807,9200000.0
2008-09-05 22:30:00,0.80695,0.807,0.80695,0.80695,15600000.0
2008-09-05 22:31:00,0.807,0.80715,0.8068,0.8071,147300000.0
2008-09-05 22:32:00,0.80705,0.80715,0.80705,0.80715,121300000.0
2008-09-05 22:33:00,0.80715,0.80725,0.8071,0.80725,92200000.0
2008-09-05 22:34:00,0.80725,0.80725,0.80705,0.8071,382800008.0
2008-09-05 22:35:00,0.8071,0.8071,0.807,0.80705,51600000.0
2008-09-05 22:36:00,0.807,0.8071,0.80695,0.8071,76000000.0
2008-09-05 22:37:00,0.80705,0.8071,0.80705,0.80705,107000000.0
2008-09-05 22:38:00,0.8071,0.8071,0.80705,0.80705,114000000.0
2008-09-05 22:39:00,0.8071,0.8071,0.807,0.80705,26400000.0
2008-09-05 22:40:00,0.80705,0.80705,0.80695,0.80695,69400000.0
2008-09-05 22:41:00,0.807,0.8071,0.807,0.8071,44800000.0
2008-09-05 22:42:00,0.80705,0.8071,0.807,0.80705,98300000.0
2008-09-05 22:43:00,0.80705,0.8071,0.80705,0.80705,49400000.0
2008-09-05 22:44:00,0.8071,0.8071,0.80705,0.80705,28200000.0
2008-09-05 22:45:00,0.80705,0.80715,0.80705,0.8071,51500000.0
2008-09-05 22:46:00,0.8071,0.80725,0.8071,0.80715,173400000.0
2008-09-05 22:47:00,0.8072,0.8072,0.8072,0.8072,9400000.0
2008-09-05 22:48:00,0.8072,0.80745,0.80705,0.80745,152800000.0
2008-09-05 22:49:00,0.80745,0.80745,0.80735,0.8074,144300000.0
2008-09-05 22:50:00,0.80745,0.80755,0.80735,0.80755,67900000.0
2008-09-05 22:51:00,0.8076,0.80795,0.8075,0.80795,40900000.0
2008-09-05 22:52:00,0.8079,0.8079,0.8077,0.8079,191600002.0
2008-09-05 22:53:00,0.8079,0.8079,0.80765,0.80775,732999998.0
2008-09-05 22:54:00,0.8078,0.8079,0.80765,0.8078,280000001.0
2008-09-05 22:55:00,0.80775,0.80775,0.80755,0.80765,108700000.0
2008-09-05 22:56:00,0.8077,0.8079,0.8076,0.80785,114200000.0
2008-09-05 22:57:00,0.80785,0.80785,0.8074,0.8077,543499993.0
2008-09-05 22:58:00,0.8077,0.8077,0.8073,0.8077,902499977.0
2008-09-05 22:59:00,0.80765,0.8077,0.80745,0.80755,395299997.0
2008-09-07 23:00:00,0.80548,0.80567,0.8054,0.80545,65300000.0
2008-09-07 23:01:00,0.80553,0.80581,0.80552,0.80566,29700000.0
2008-09-07 23:02:00,0.80535,0.8056,0.80535,0.8056,730000008.0
2008-09-07 23:05:00,0.806,0.8061,0.806,0.8061,557800005.0
2008-09-07 23:06:00,0.8061,0.8062,0.8061,0.8062,194400005.0
2008-09-07 23:07:00,0.8062,0.8063,0.8062,0.8062,102300004.0
2008-09-07 23:08:00,0.8062,0.8062,0.80575,0.8059,1165000036.0
2008-09-07 23:09:00,0.8059,0.8061,0.8059,0.8061,1642400035.0
2008-09-07 23:10:00,0.8061,0.8061,0.806,0.806,372600008.0
2008-09-07 23:11:00,0.806,0.806,0.80545,0.8056,673600000.0
2008-09-07 23:12:00,0.8056,0.80585,0.8056,0.8058,143700000.0
2008-09-07 23:13:00,0.80557,0.80583,0.80554,0.80559,203500000.0
2008-09-07 23:14:00,0.80589,0.80589,0.80563,0.80563,82400000.0
2008-09-07 23:15:00,0.80559,0.80563,0.80545,0.80545,24700000.0
2008-09-07 23:16:00,0.8058,0.8058,0.8056,0.8056,42900000.0
2008-09-07 23:17:00,0.80575,0.80575,0.80555,0.8056,79499998.0
2008-09-07 23:18:00,0.8056,0.8056,0.8056,0.8056,747599958.0
2008-09-07 23:19:00,0.8056,0.8056,0.8054,0.8055,207699990.0
2008-09-07 23:20:00,0.8055,0.8056,0.8054,0.8055,97300000.0
2008-09-07 23:21:00,0.8055,0.80575,0.8054,0.8057,67900000.0
2008-09-07 23:22:00,0.8057,0.8057,0.8057,0.8057,55000000.0
2008-09-07 23:23:00,0.8057,0.8057,0.8057,0.8057,15000000.0
2008-09-07 23:24:00,0.8057,0.80575,0.8057,0.80575,5100000.0
2008-09-07 23:25:00,0.80575,0.80575,0.8057,0.8057,3100000.0
2008-09-07 23:26:00,0.8057,0.8057,0.8057,0.8057,33600000.0
2008-09-07 23:27:00,0.8057,0.8057,0.8057,0.8057,31500000.0
2008-09-07 23:28:00,0.8057,0.8057,0.8057,0.8057,60900000.0
2008-09-07 23:29:00,0.8057,0.8057,0.80545,0.8057,49100000.0
2008-09-07 23:30:00,0.8057,0.8057,0.80545,0.8057,35500000.0
2008-09-07 23:31:00,0.8057,0.8057,0.8053,0.8054,27300000.0
2008-09-07 23:32:00,0.8054,0.8056,0.80535,0.8055,32600000.0
2008-09-07 23:33:00,0.8055,0.8059,0.80545,0.8057,86900000.0
2008-09-07 23:34:00,0.8057,0.8059,0.80555,0.8056,119400000.0
2008-09-07 23:35:00,0.8056,0.80575,0.8056,0.8057,40900000.0
2008-09-07 23:36:00,0.8057,0.8057,0.8057,0.8057,71400000.0
2008-09-07 23:37:00,0.8057,0.8057,0.8057,0.8057,35700000.0
2008-09-07 23:38:00,0.8057,0.8057,0.8053,0.8054,1044099997.0
2008-09-07 23:39:00,0.8054,0.8054,0.8052,0.8054,269700006.0
2008-09-07 23:40:00,0.8054,0.8056,0.8052,0.8055,209500003.0
2008-09-07 23:41:00,0.80555,0.8057,0.8053,0.8055,169300000.0
2008-09-07 23:42:00,0.8055,0.80565,0.80535,0.8054,123200000.0
2008-09-07 23:43:00,0.8054,0.8054,0.8053,0.8054,364399998.0
2008-09-07 23:44:00,0.8054,0.8054,0.80535,0.8054,165000001.0
2008-09-07 23:45:00,0.8054,0.8054,0.8054,0.8054,680399992.0
2008-09-07 23:46:00,0.8054,0.8054,0.8054,0.8054,1042200003.0
2008-09-07 23:47:00,0.8054,0.8054,0.8053,0.8054,379900000.0
2008-09-07 23:48:00,0.8054,0.8054,0.8048,0.8049,739300002.0
2008-09-07 23:49:00,0.8049,0.8052,0.8046,0.8048,175299999.0
2008-09-07 23:50:00,0.8048,0.80515,0.8047,0.80515,684000001.0
2008-09-07 23:51:00,0.8052,0.8057,0.8052,0.8056,259400003.0
2008-09-07 23:52:00,0.8056,0.80565,0.8055,0.8055,114900000.0
2008-09-07 23:53:00,0.80505,0.8053,0.805,0.805,34000000.0
2008-09-07 23:54:00,0.805,0.80515,0.8045,0.80505,70000000.0
2008-09-07 23:55:00,0.80505,0.80505,0.80445,0.80465,40100000.0
2008-09-07 23:56:00,0.80465,0.8048,0.8046,0.80465,77300000.0
2008-09-07 23:57:00,0.8047,0.8048,0.80455,0.80465,87700000.0
2008-09-07 23:58:00,0.8046,0.80475,0.8046,0.80475,106800000.0
2008-09-07 23:59:00,0.80475,0.8048,0.8036,0.8037,263500001.0
2008-09-08 00:00:00,0.8037,0.8041,0.8037,0.804,42300000.0
2008-09-08 00:01:00,0.804,0.804,0.80325,0.8034,543300006.0
2008-09-08 00:02:00,0.8034,0.8034,0.8028,0.8033,68100000.0
2008-09-08 00:03:00,0.8033,0.8033,0.8029,0.80315,85700000.0
2008-09-08 00:04:00,0.8032,0.8032,0.803,0.803,51200000.0
2008-09-08 00:05:00,0.803,0.8031,0.80245,0.8025,383200006.0
2008-09-08 00:06:00,0.8026,0.8026,0.8024,0.8024,149900000.0
2008-09-08 00:07:00,0.8024,0.8029,0.8022,0.8029,479100003.0
2008-09-08 00:08:00,0.8029,0.803,0.8029,0.8029,586200007.0
2008-09-08 00:09:00,0.803,0.8033,0.8029,0.8033,528600001.0
2008-09-08 00:10:00,0.8033,0.8033,0.803,0.80315,1171900019.0
2008-09-08 00:11:00,0.8032,0.80345,0.8031,0.8031,387500007.0
2008-09-08 00:12:00,0.8031,0.8039,0.803,0.8039,272300000.0
2008-09-08 00:13:00,0.804,0.8041,0.8036,0.8037,377799999.0
2008-09-08 00:14:00,0.8037,0.8037,0.8033,0.8035,1176600039.0
2008-09-08 00:15:00,0.80345,0.8077,0.80345,0.80695,357899999.0
2008-09-08 00:16:00,0.8058,0.8058,0.80395,0.8044,158799998.0
2008-09-08 00:17:00,0.80425,0.80565,0.8042,0.8054,138700000.0
2008-09-08 00:18:00,0.8049,0.8049,0.80395,0.80395,148000004.0
2008-09-08 00:19:00,0.8041,0.80425,0.80365,0.80395,242600008.0
2008-09-08 00:20:00,0.80395,0.80415,0.8039,0.8041,39600000.0
2008-09-08 00:21:00,0.8041,0.8041,0.804,0.804,26200000.0
2008-09-08 00:22:00,0.804,0.8041,0.80345,0.8036,157600000.0
2008-09-08 00:23:00,0.8036,0.80385,0.8036,0.8037,230100000.0
2008-09-08 00:24:00,0.80375,0.80405,0.8037,0.804,740900001.0
2008-09-08 00:25:00,0.804,0.804,0.8027,0.8031,640499998.0
2008-09-08 00:26:00,0.80305,0.80335,0.80285,0.8033,95000000.0
2008-09-08 00:27:00,0.8032,0.80365,0.8031,0.80365,104800000.0
2008-09-08 00:28:00,0.8037,0.80395,0.80365,0.8037,115500002.0
2008-09-08 00:29:00,0.8038,0.8046,0.80365,0.8043,78500000.0
2008-09-08 00:30:00,0.80416,0.80434,0.80381,0.80414,376000000.0
2008-09-08 00:31:00,0.8044,0.8046,0.8044,0.8046,37800000.0
2008-09-08 00:32:00,0.8047,0.80495,0.8047,0.8048,69100000.0
2008-09-08 00:33:00,0.80485,0.80485,0.80445,0.8048,460100002.0
2008-09-08 00:34:00,0.80475,0.8048,0.8043,0.8043,240500000.0
2008-09-08 00:35:00,0.8043,0.8045,0.8043,0.8043,183699998.0
2008-09-08 00:36:00,0.8043,0.8043,0.8043,0.8043,32000000.0
2008-09-08 00:37:00,0.8044,0.80465,0.8043,0.80445,158899998.0
2008-09-08 00:38:00,0.8045,0.8048,0.8045,0.8047,73400000.0
2008-09-08 00:39:00,0.8047,0.8047,0.8046,0.8047,23900000.0
2008-09-08 00:40:00,0.8047,0.8047,0.80365,0.8039,125900000.0
2008-09-08 00:41:00,0.8039,0.80395,0.8039,0.8039,12800000.0
2008-09-08 00:42:00,0.80395,0.8041,0.80395,0.80395,103000000.0
2008-09-08 00:43:00,0.80395,0.80395,0.80375,0.80375,41200000.0
2008-09-08 00:44:00,0.80375,0.8039,0.8037,0.8039,201000001.0
2008-09-08 00:45:00,0.8039,0.8039,0.8037,0.8037,82300000.0
2008-09-08 00:46:00,0.8037,0.80395,0.8037,0.8038,129499998.0
2008-09-08 00:47:00,0.8038,0.80385,0.8038,0.80385,36000000.0
2008-09-08 00:48:00,0.8039,0.80425,0.80385,0.804,87200000.0
2008-09-08 00:49:00,0.804,0.80405,0.8039,0.8039,78500000.0
2008-09-08 00:50:00,0.80395,0.80395,0.8037,0.8037,92800000.0
2008-09-08 00:51:00,0.8037,0.8037,0.8037,0.8037,198100000.0
2008-09-08 00:52:00,0.8037,0.8041,0.8036,0.80385,153600000.0
2008-09-08 00:53:00,0.80375,0.804,0.80355,0.804,189800000.0
2008-09-08 00:54:00,0.804,0.804,0.804,0.804,57600000.0
2008-09-08 00:55:00,0.804,0.80405,0.8039,0.80405,76800000.0
2008-09-08 00:56:00,0.804,0.804,0.8038,0.8038,369900000.0
2008-09-08 00:57:00,0.8038,0.80405,0.80375,0.804,70500000.0
2008-09-08 00:58:00,0.804,0.804,0.8037,0.8039,63000000.0
2008-09-08 00:59:00,0.80385,0.8039,0.8037,0.80385,127899998.0
2008-09-08 01:00:00,0.8039,0.80445,0.80385,0.8044,26200000.0
2008-09-08 01:01:00,0.8044,0.8044,0.8044,0.8044,3000000.0
2008-09-08 01:02:00,0.8044,0.8044,0.80375,0.8039,83200000.0
2008-09-08 01:03:00,0.8039,0.8039,0.8037,0.80375,156200000.0
2008-09-08 01:04:00,0.80375,0.8039,0.80345,0.80365,226800000.0
2008-09-08 01:05:00,0.8037,0.8045,0.80355,0.8042,137800000.0
2008-09-08 01:06:00,0.8042,0.8045,0.8042,0.8045,237400000.0
2008-09-08 01:07:00,0.8045,0.8045,0.8041,0.8042,45200000.0
2008-09-08 01:08:00,0.80418,0.80418,0.80376,0.80376,181700001.0
2008-09-08 01:09:00,0.8042,0.80445,0.8042,0.80445,93500000.0
2008-09-08 01:10:00,0.8045,0.8045,0.8044,0.8044,58700000.0
2008-09-08 01:11:00,0.8044,0.80445,0.8042,0.8042,57500000.0
2008-09-08 01:12:00,0.8042,0.80465,0.8042,0.8046,150200000.0
2008-09-08 01:13:00,0.80465,0.80465,0.8044,0.80445,66500000.0
2008-09-08 01:14:00,0.80445,0.8045,0.8044,0.8045,139400000.0
2008-09-08 01:15:00,0.8045,0.8045,0.8044,0.8045,90500000.0
2008-09-08 01:16:00,0.8045,0.8045,0.80445,0.8045,61600000.0
2008-09-08 01:17:00,0.80445,0.8049,0.80445,0.80475,186100000.0
2008-09-08 01:18:00,0.80475,0.8053,0.8046,0.80525,165600003.0
2008-09-08 01:19:00,0.80515,0.8052,0.8051,0.8051,29400000.0
2008-09-08 01:20:00,0.8051,0.80525,0.8051,0.80515,89600000.0
2008-09-08 01:21:00,0.8052,0.80535,0.8052,0.8053,66700000.0
2008-09-08 01:22:00,0.8053,0.8053,0.80525,0.8053,33300000.0
2008-09-08 01:23:00,0.8053,0.80535,0.80515,0.8052,90900000.0
2008-09-08 01:24:00,0.80515,0.80515,0.80485,0.80495,180400000.0
2008-09-08 01:25:00,0.805,0.8051,0.80495,0.80505,31200000.0
2008-09-08 01:26:00,0.80505,0.80535,0.8047,0.80535,101700000.0
2008-09-08 01:27:00,0.80535,0.8054,0.8047,0.8052,68900000.0
2008-09-08 01:28:00,0.8052,0.8052,0.805,0.8052,22700000.0
2008-09-08 01:29:00,0.8052,0.8052,0.805,0.805,94800000.0
2008-09-08 01:30:00,0.805,0.8051,0.805,0.805,64900000.0
2008-09-08 01:31:00,0.805,0.80515,0.80495,0.80515,53400000.0
2008-09-08 01:32:00,0.8052,0.80525,0.8047,0.80505,61000000.0
2008-09-08 01:33:00,0.80505,0.80505,0.80475,0.80475,15000000.0
2008-09-08 01:34:00,0.8048,0.80485,0.8047,0.8048,174900000.0
2008-09-08 01:35:00,0.8048,0.80505,0.8048,0.80495,75400000.0
2008-09-08 01:36:00,0.8049,0.8049,0.8047,0.80485,96200000.0
2008-09-08 01:37:00,0.80485,0.80485,0.80475,0.80485,23700000.0
2008-09-08 01:38:00,0.8048,0.8048,0.80475,0.80475,8000000.0
2008-09-08 01:39:00,0.80475,0.80475,0.8047,0.8047,64800000.0
2008-09-08 01:40:00,0.8047,0.80495,0.8047,0.80495,134100000.0
2008-09-08 01:41:00,0.80495,0.8051,0.8049,0.8049,100400000.0
2008-09-08 01:42:00,0.80495,0.80515,0.80495,0.8051,89600000.0
2008-09-08 01:43:00,0.8051,0.8052,0.805,0.805,83200000.0
2008-09-08 01:44:00,0.805,0.80515,0.805,0.805,116300000.0
2008-09-08 01:45:00,0.805,0.8051,0.8049,0.80505,73900000.0
2008-09-08 01:46:00,0.80505,0.8054,0.80505,0.8054,167700001.0
2008-09-08 01:47:00,0.80535,0.80535,0.8053,0.80535,43500000.0
2008-09-08 01:48:00,0.80535,0.80545,0.8051,0.80525,62000000.0
2008-09-08 01:49:00,0.8054,0.8054,0.80525,0.8053,60900000.0
2008-09-08 01:50:00,0.8053,0.8055,0.8053,0.8055,116000000.0
2008-09-08 01:51:00,0.8055,0.80575,0.8055,0.80575,264400000.0
2008-09-08 01:52:00,0.80575,0.8061,0.80575,0.806,474900000.0
2008-09-08 01:53:00,0.80605,0.80635,0.806,0.80615,409999999.0
2008-09-08 01:54:00,0.80615,0.80635,0.80615,0.8062,162900000.0
2008-09-08 01:55:00,0.80615,0.8063,0.80615,0.8062,32300000.0
2008-09-08 01:56:00,0.8062,0.8062,0.806,0.806,61700000.0
2008-09-08 01:57:00,0.806,0.8061,0.8058,0.80595,55800000.0
2008-09-08 01:58:00,0.80595,0.806,0.80585,0.8059,68900000.0
2008-09-08 01:59:00,0.8059,0.8059,0.8056,0.8057,859400009.0
2008-09-08 02:00:00,0.8056,0.8057,0.8054,0.8056,2144200027.0
2008-09-08 02:01:00,0.8055,0.8056,0.8051,0.8052,1204500012.0
2008-09-08 02:02:00,0.8052,0.80545,0.8051,0.80545,184000000.0
2008-09-08 02:03:00,0.80545,0.8056,0.80525,0.8056,20200000.0
2008-09-08 02:04:00,0.8056,0.8056,0.805,0.8055,977901329.0
2008-09-08 02:05:00,0.8055,0.8055,0.805,0.805,292100000.0
2008-09-08 02:06:00,0.805,0.80525,0.80495,0.8052,102300000.0
2008-09-08 02:07:00,0.8052,0.80555,0.80515,0.8055,155900000.0
2008-09-08 02:08:00,0.8055,0.8056,0.8055,0.80555,33300000.0
2008-09-08 02:09:00,0.8056,0.80565,0.8056,0.8056,89500000.0
2008-09-08 02:10:00,0.8056,0.8056,0.8053,0.80545,124500000.0
2008-09-08 02:11:00,0.80545,0.80585,0.80545,0.80545,47700000.0
2008-09-08 02:12:00,0.8054,0.8054,0.80525,0.80525,88600000.0
2008-09-08 02:13:00,0.80525,0.8054,0.8052,0.8054,113100000.0
2008-09-08 02:14:00,0.8054,0.80575,0.8054,0.80575,134800000.0
2008-09-08 02:15:00,0.8058,0.8058,0.8054,0.8054,271200000.0
2008-09-08 02:16:00,0.8054,0.8057,0.8054,0.8056,721200000.0
2008-09-08 02:17:00,0.8056,0.80565,0.8054,0.8054,227800000.0
2008-09-08 02:18:00,0.80545,0.80565,0.80545,0.80565,101300000.0
2008-09-08 02:19:00,0.80575,0.8059,0.8056,0.8059,36700000.0
2008-09-08 02:20:00,0.80555,0.8058,0.80555,0.80565,40800000.0
2008-09-08 02:21:00,0.80565,0.80575,0.80565,0.80575,6500000.0
2008-09-08 02:22:00,0.8057,0.8057,0.8056,0.8056,203200005.0
2008-09-08 02:23:00,0.80565,0.8057,0.8056,0.8057,84199999.0
2008-09-08 02:24:00,0.80575,0.80575,0.8056,0.8056,68900000.0
2008-09-08 02:25:00,0.8056,0.8056,0.8056,0.8056,20500000.0
2008-09-08 02:26:00,0.8056,0.8056,0.80535,0.8056,331300001.0
2008-09-08 02:27:00,0.8056,0.8056,0.80535,0.8056,506299999.0
2008-09-08 02:28:00,0.8056,0.8056,0.8056,0.8056,213400000.0
2008-09-08 02:29:00,0.8056,0.8056,0.8055,0.8055,119500000.0
2008-09-08 02:30:00,0.8055,0.8056,0.8054,0.8054,219000000.0
2008-09-08 02:31:00,0.8054,0.8054,0.80515,0.80535,158100000.0
2008-09-08 02:32:00,0.80535,0.80545,0.8046,0.80475,330500000.0
2008-09-08 02:33:00,0.80485,0.805,0.80485,0.805,171000000.0
2008-09-08 02:34:00,0.805,0.8052,0.805,0.8051,238900000.0
2008-09-08 02:35:00,0.8051,0.80525,0.8049,0.8049,152600000.0
2008-09-08 02:36:00,0.8049,0.8049,0.8048,0.8048,601899991.0
2008-09-08 02:37:00,0.8048,0.80555,0.8048,0.8051,151500000.0
2008-09-08 02:38:00,0.8052,0.8052,0.8049,0.8052,179999999.0
2008-09-08 02:39:00,0.8052,0.8053,0.8051,0.8051,80400000.0
2008-09-08 02:40:00,0.8051,0.80525,0.8051,0.8052,126100000.0
2008-09-08 02:41:00,0.8052,0.80525,0.8052,0.80525,23200000.0
2008-09-08 02:42:00,0.80525,0.8054,0.80525,0.80525,116200000.0
2008-09-08 02:43:00,0.80525,0.80535,0.8052,0.8053,74300000.0
2008-09-08 02:44:00,0.8053,0.8053,0.80525,0.80525,53100000.0
2008-09-08 02:45:00,0.8052,0.80525,0.80505,0.80515,201700000.0
2008-09-08 02:46:00,0.80515,0.80525,0.805,0.8051,197400000.0
2008-09-08 02:47:00,0.8051,0.8052,0.8048,0.8049,314900000.0
2008-09-08 02:48:00,0.8049,0.805,0.80475,0.80485,281400000.0
2008-09-08 02:49:00,0.80485,0.80485,0.8047,0.8047,217400000.0
2008-09-08 02:50:00,0.8047,0.8047,0.80455,0.8046,65700000.0
2008-09-08 02:51:00,0.8046,0.8047,0.8046,0.8047,99900000.0
2008-09-08 02:52:00,0.8047,0.8047,0.80455,0.80455,124800000.0
2008-09-08 02:53:00,0.80455,0.80455,0.8045,0.80455,278700001.0
2008-09-08 02:54:00,0.80455,0.8046,0.80445,0.8046,265500000.0
2008-09-08 02:55:00,0.8045,0.8046,0.8043,0.80435,431200000.0
2008-09-08 02:56:00,0.80435,0.8044,0.8043,0.8044,173300000.0
2008-09-08 02:57:00,0.8044,0.80455,0.8044,0.80455,148800000.0
2008-09-08 02:58:00,0.8045,0.8047,0.8045,0.8047,72200000.0
2008-09-08 02:59:00,0.8047,0.8048,0.80455,0.80475,99900000.0
2008-09-08 03:00:00,0.80475,0.80485,0.80475,0.80475,130400000.0
2008-09-08 03:01:00,0.80475,0.8048,0.80465,0.80475,137400000.0
2008-09-08 03:02:00,0.8047,0.8048,0.8042,0.8044,74300000.0
2008-09-08 03:03:00,0.8044,0.8044,0.8044,0.8044,129600000.0
2008-09-08 03:04:00,0.8043,0.8044,0.8039,0.8044,200800002.0
2008-09-08 03:05:00,0.80435,0.8044,0.8043,0.8043,16500000.0
2008-09-08 03:06:00,0.80435,0.80435,0.80435,0.80435,22400000.0
2008-09-08 03:07:00,0.8043,0.80445,0.8042,0.8042,179300000.0
2008-09-08 03:08:00,0.8042,0.8043,0.8041,0.8042,682000023.0
2008-09-08 03:09:00,0.80405,0.80435,0.8038,0.8043,312400003.0
2008-09-08 03:10:00,0.8043,0.8044,0.8042,0.80435,183700000.0
2008-09-08 03:11:00,0.80435,0.80455,0.80435,0.8044,243600000.0
2008-09-08 03:12:00,0.8044,0.8045,0.80415,0.8042,655700002.0
2008-09-08 03:13:00,0.8042,0.8042,0.8037,0.8037,606699994.0
2008-09-08 03:14:00,0.80375,0.8039,0.80375,0.8039,70800000.0
2008-09-08 03:15:00,0.8039,0.8042,0.80385,0.80415,73200000.0
2008-09-08 03:16:00,0.80415,0.80425,0.80405,0.8041,36000000.0
2008-09-08 03:17:00,0.80415,0.80415,0.8041,0.80415,9600000.0
2008-09-08 03:18:00,0.8041,0.80425,0.80395,0.8041,130500000.0
2008-09-08 03:19:00,0.80405,0.8043,0.8036,0.8037,197400000.0
2008-09-08 03:20:00,0.8037,0.8039,0.8031,0.80345,487400001.0
2008-09-08 03:21:00,0.80345,0.8036,0.8033,0.80355,101600000.0
2008-09-08 03:22:00,0.80355,0.80375,0.80355,0.8036,438800000.0
2008-09-08 03:23:00,0.8036,0.8036,0.8031,0.8033,585000001.0
2008-09-08 03:24:00,0.80325,0.80325,0.8029,0.80325,444200002.0
2008-09-08 03:25:00,0.80315,0.80375,0.80295,0.80305,266900000.0
2008-09-08 03:26:00,0.80305,0.80315,0.80295,0.80295,346100000.0
2008-09-08 03:27:00,0.803,0.80315,0.80295,0.8031,112700000.0
2008-09-08 03:28:00,0.8031,0.8032,0.803,0.8031,125800000.0
2008-09-08 03:29:00,0.8031,0.8033,0.80305,0.80325,250200000.0
2008-09-08 03:30:00,0.80325,0.80325,0.80315,0.80315,271500000.0
2008-09-08 03:31:00,0.80315,0.80325,0.80315,0.8032,286000001.0
2008-09-08 03:32:00,0.80315,0.8038,0.80315,0.8035,330500000.0
2008-09-08 03:33:00,0.80355,0.80365,0.8035,0.80365,75500000.0
2008-09-08 03:34:00,0.80365,0.80365,0.80355,0.80365,381300001.0
2008-09-08 03:35:00,0.80365,0.80385,0.80365,0.80375,190500000.0
2008-09-08 03:36:00,0.8037,0.80375,0.8036,0.80365,109400000.0
2008-09-08 03:37:00,0.80365,0.80395,0.80365,0.8039,44100000.0
2008-09-08 03:38:00,0.80395,0.80405,0.8038,0.804,91900000.0
2008-09-08 03:39:00,0.804,0.8041,0.80395,0.804,65400000.0
2008-09-08 03:40:00,0.804,0.8044,0.804,0.80435,97500000.0
2008-09-08 03:41:00,0.80435,0.80465,0.80405,0.80455,123100000.0
2008-09-08 03:42:00,0.8046,0.8048,0.80445,0.8045,78000000.0
2008-09-08 03:43:00,0.80435,0.80455,0.80425,0.80455,441800008.0
2008-09-08 03:44:00,0.80445,0.8047,0.80435,0.8045,177200000.0
2008-09-08 03:45:00,0.8045,0.80455,0.80435,0.80445,39400000.0
2008-09-08 03:46:00,0.80445,0.80445,0.80415,0.8043,243700000.0
2008-09-08 03:47:00,0.80435,0.8044,0.80425,0.8043,108100000.0
2008-09-08 03:48:00,0.80435,0.80435,0.8042,0.80425,44600000.0
2008-09-08 03:49:00,0.80425,0.80425,0.80405,0.80415,114600000.0
2008-09-08 03:50:00,0.80415,0.80415,0.80405,0.8041,121600000.0
2008-09-08 03:51:00,0.8041,0.8041,0.80405,0.8041,123300000.0
2008-09-08 03:52:00,0.8041,0.8042,0.80395,0.80405,289600003.0
2008-09-08 03:53:00,0.80405,0.8042,0.80395,0.80395,347100000.0
2008-09-08 03:54:00,0.80395,0.8043,0.80395,0.8042,275100001.0
2008-09-08 03:55:00,0.8042,0.8043,0.8042,0.8043,71200000.0
2008-09-08 03:56:00,0.80425,0.80445,0.8042,0.8043,105400000.0
2008-09-08 03:57:00,0.8043,0.8043,0.8042,0.80425,197000000.0
2008-09-08 03:58:00,0.80425,0.80445,0.8042,0.80425,73700000.0
2008-09-08 03:59:00,0.8043,0.8048,0.8043,0.8047,1347900000.0
2008-09-08 04:00:00,0.8047,0.8049,0.80425,0.8046,2114599991.0
2008-09-08 04:01:00,0.80475,0.80495,0.8044,0.80445,177700000.0
2008-09-08 04:02:00,0.80445,0.8045,0.8042,0.8044,430400001.0
2008-09-08 04:03:00,0.8044,0.80465,0.8044,0.80455,182100000.0
2008-09-08 04:04:00,0.8046,0.80465,0.80455,0.80455,239600000.0
2008-09-08 04:05:00,0.80455,0.8049,0.80445,0.80485,270400000.0
2008-09-08 04:06:00,0.8049,0.80505,0.8048,0.80495,208200000.0
2008-09-08 04:07:00,0.8049,0.80505,0.8044,0.80475,348000000.0
2008-09-08 04:08:00,0.80455,0.80465,0.8044,0.8046,187800000.0
2008-09-08 04:09:00,0.80455,0.80475,0.80405,0.80415,279200001.0
2008-09-08 04:10:00,0.8041,0.8043,0.8041,0.8042,381600000.0
2008-09-08 04:11:00,0.8041,0.8042,0.8038,0.80395,974799999.0
2008-09-08 04:12:00,0.80395,0.80435,0.8039,0.8043,383100000.0
2008-09-08 04:13:00,0.80425,0.8045,0.80425,0.8045,94000000.0
2008-09-08 04:14:00,0.80445,0.80455,0.80415,0.80435,57300000.0
2008-09-08 04:15:00,0.80435,0.80445,0.80385,0.8041,218300000.0
2008-09-08 04:16:00,0.8041,0.8041,0.804,0.8041,29800000.0
2008-09-08 04:17:00,0.8041,0.8043,0.8039,0.8043,270100000.0
2008-09-08 04:18:00,0.8043,0.80445,0.80415,0.8043,280700001.0
2008-09-08 04:19:00,0.80425,0.80445,0.80425,0.80445,95300000.0
2008-09-08 04:20:00,0.8044,0.8046,0.80435,0.8046,260099996.0
2008-09-08 04:21:00,0.8046,0.80465,0.8045,0.80455,166800000.0
2008-09-08 04:22:00,0.80445,0.80455,0.8041,0.8043,327600000.0
2008-09-08 04:23:00,0.8043,0.8044,0.8041,0.80435,411500000.0
2008-09-08 04:24:00,0.8043,0.8043,0.8041,0.8042,184400000.0
2008-09-08 04:25:00,0.8041,0.8042,0.80375,0.80385,195800000.0
2008-09-08 04:26:00,0.80385,0.804,0.8035,0.80375,180500000.0
2008-09-08 04:27:00,0.8038,0.80405,0.8035,0.8036,281899999.0
2008-09-08 04:28:00,0.8036,0.804,0.8035,0.8035,298600001.0
2008-09-08 04:29:00,0.8036,0.8036,0.80345,0.8035,94700000.0
2008-09-08 04:30:00,0.8035,0.80375,0.80345,0.80345,153800000.0
2008-09-08 04:31:00,0.80345,0.80375,0.80345,0.8037,160600000.0
2008-09-08 04:32:00,0.80375,0.8041,0.8037,0.80405,182700000.0
2008-09-08 04:33:00,0.804,0.80415,0.80395,0.8041,171900000.0
2008-09-08 04:34:00,0.80405,0.8041,0.80405,0.80405,182800000.0
2008-09-08 04:35:00,0.8041,0.8041,0.8041,0.8041,70200000.0
2008-09-08 04:36:00,0.8041,0.80435,0.80355,0.80375,347100000.0
2008-09-08 04:37:00,0.8038,0.80425,0.80365,0.80405,198700000.0
2008-09-08 04:38:00,0.8042,0.80435,0.80375,0.80375,326400006.0
2008-09-08 04:39:00,0.80385,0.8039,0.80315,0.80315,517100001.0
2008-09-08 04:40:00,0.80315,0.80345,0.803,0.80335,295600000.0
2008-09-08 04:41:00,0.80335,0.80355,0.80325,0.8034,64800000.0
2008-09-08 04:42:00,0.8034,0.8034,0.8031,0.8032,90800000.0
2008-09-08 04:43:00,0.8032,0.80335,0.803,0.8033,68600000.0
2008-09-08 04:44:00,0.8033,0.80355,0.80325,0.8034,159800000.0
2008-09-08 04:45:00,0.8034,0.80365,0.80325,0.80335,273700000.0
2008-09-08 04:46:00,0.80335,0.8035,0.80335,0.80345,147700000.0
2008-09-08 04:47:00,0.8034,0.80355,0.80325,0.8033,420800000.0
2008-09-08 04:48:00,0.8033,0.8034,0.8031,0.8032,333900000.0
2008-09-08 04:49:00,0.8032,0.8032,0.8032,0.8032,227800000.0
2008-09-08 04:50:00,0.8032,0.8033,0.803,0.8033,217500000.0
2008-09-08 04:51:00,0.80325,0.8034,0.8032,0.80325,278400000.0
2008-09-08 04:52:00,0.80325,0.80335,0.8031,0.8031,118400000.0
2008-09-08 04:53:00,0.80315,0.80315,0.80285,0.80295,94699999.0
2008-09-08 04:54:00,0.80295,0.80315,0.8029,0.80315,85400000.0
2008-09-08 04:55:00,0.80315,0.80315,0.80305,0.8031,57100000.0
2008-09-08 04:56:00,0.80305,0.8031,0.80295,0.8031,71800000.0
2008-09-08 04:57:00,0.8031,0.80315,0.80295,0.803,139200000.0
2008-09-08 04:58:00,0.80295,0.80305,0.80295,0.80305,70300000.0
2008-09-08 04:59:00,0.80305,0.80305,0.80295,0.803,81500000.0
2008-09-08 05:00:00,0.80305,0.8031,0.803,0.80305,82100000.0
2008-09-08 05:01:00,0.80305,0.8032,0.80295,0.80295,81100000.0
2008-09-08 05:02:00,0.80295,0.8031,0.80295,0.8031,80100000.0
2008-09-08 05:03:00,0.80315,0.80315,0.80305,0.8031,48300000.0
2008-09-08 05:04:00,0.8031,0.8033,0.8031,0.80325,39300000.0
2008-09-08 05:05:00,0.8033,0.8033,0.8032,0.80325,14300000.0
2008-09-08 05:06:00,0.80325,0.80325,0.803,0.80315,66300000.0
2008-09-08 05:07:00,0.80315,0.80325,0.80315,0.8032,50200000.0
2008-09-08 05:08:00,0.8032,0.8032,0.8032,0.8032,18900000.0
2008-09-08 05:09:00,0.8032,0.8032,0.80305,0.80315,49100000.0
2008-09-08 05:10:00,0.80315,0.80315,0.80305,0.8031,52200000.0
2008-09-08 05:11:00,0.80315,0.8032,0.80315,0.8032,2000000.0
2008-09-08 05:12:00,0.80325,0.8033,0.8032,0.8033,14700000.0
2008-09-08 05:13:00,0.8033,0.8033,0.80255,0.8027,181800000.0
2008-09-08 05:14:00,0.8028,0.803,0.80255,0.8028,251600000.0
2008-09-08 05:15:00,0.8029,0.8029,0.8027,0.80275,95500000.0
2008-09-08 05:16:00,0.80275,0.80275,0.8023,0.8024,267000000.0
2008-09-08 05:17:00,0.80245,0.80245,0.80225,0.80225,103800000.0
2008-09-08 05:18:00,0.80225,0.8023,0.8022,0.8023,19600000.0
2008-09-08 05:19:00,0.8023,0.8024,0.80225,0.8023,70200000.0
2008-09-08 05:20:00,0.80225,0.80235,0.8021,0.80215,475200004.0
2008-09-08 05:21:00,0.8021,0.8022,0.8021,0.8021,16000000.0
2008-09-08 05:22:00,0.80215,0.8022,0.80205,0.80215,73700000.0
2008-09-08 05:23:00,0.80215,0.80215,0.80205,0.80215,123700000.0
2008-09-08 05:24:00,0.8022,0.8023,0.80215,0.80215,60500000.0
2008-09-08 05:25:00,0.8021,0.80265,0.8021,0.8026,157600000.0
2008-09-08 05:26:00,0.8026,0.8027,0.80255,0.8027,179900000.0
2008-09-08 05:27:00,0.80265,0.80275,0.80265,0.80265,20600000.0
2008-09-08 05:28:00,0.80265,0.8027,0.8026,0.8026,18400000.0
2008-09-08 05:29:00,0.80265,0.80265,0.80245,0.80245,30500000.0
2008-09-08 05:30:00,0.8024,0.80265,0.8024,0.80255,67000002.0
2008-09-08 05:31:00,0.8026,0.8026,0.80255,0.8026,39400002.0
2008-09-08 05:32:00,0.80255,0.8026,0.80255,0.8026,85700002.0
2008-09-08 05:33:00,0.80265,0.8029,0.80265,0.80285,95900000.0
2008-09-08 05:34:00,0.8028,0.80285,0.8027,0.80285,69700000.0
2008-09-08 05:35:00,0.80285,0.8031,0.8028,0.8031,80900000.0
2008-09-08 05:36:00,0.80305,0.8031,0.80295,0.8031,26800000.0
2008-09-08 05:37:00,0.80305,0.80305,0.80305,0.80305,2000000.0
2008-09-08 05:38:00,0.80295,0.80315,0.80295,0.80315,26400000.0
2008-09-08 05:39:00,0.80315,0.8038,0.80315,0.8038,108400000.0
2008-09-08 05:40:00,0.80375,0.80395,0.8037,0.8039,53500000.0
2008-09-08 05:41:00,0.8039,0.80395,0.80385,0.80385,31200000.0
2008-09-08 05:42:00,0.8039,0.80405,0.80385,0.80395,137300000.0
2008-09-08 05:43:00,0.80395,0.80395,0.8038,0.8038,18000000.0
2008-09-08 05:44:00,0.80385,0.8039,0.80385,0.8039,2000000.0
2008-09-08 05:45:00,0.8039,0.80395,0.8038,0.80395,34000000.0
2008-09-08 05:46:00,0.80395,0.80395,0.80375,0.80375,25400000.0
2008-09-08 05:47:00,0.8038,0.8039,0.8035,0.8039,291099999.0
2008-09-08 05:48:00,0.8039,0.8039,0.80385,0.8039,104500000.0
2008-09-08 05:49:00,0.8039,0.8039,0.80345,0.8036,666399994.0
2008-09-08 05:50:00,0.80355,0.8036,0.80355,0.8036,327399998.0
2008-09-08 05:51:00,0.8036,0.8036,0.8036,0.8036,21600000.0
2008-09-08 05:52:00,0.80355,0.8036,0.80355,0.80355,120600000.0
2008-09-08 05:53:00,0.8036,0.8036,0.8034,0.8036,625399999.0
2008-09-08 05:54:00,0.8034,0.8036,0.80315,0.80325,216500001.0
2008-09-08 05:55:00,0.8035,0.8035,0.8031,0.8034,62100000.0
2008-09-08 05:56:00,0.8034,0.8035,0.80335,0.80335,84400000.0
2008-09-08 05:57:00,0.8033,0.80335,0.80315,0.8032,579300000.0
2008-09-08 05:58:00,0.8032,0.8032,0.80315,0.80315,352000000.0
2008-09-08 05:59:00,0.8032,0.8032,0.8029,0.8029,314200001.0
2008-09-08 06:00:00,0.8032,0.8032,0.80275,0.803,90100000.0
2008-09-08 06:01:00,0.80305,0.80305,0.8028,0.8028,216900001.0
2008-09-08 06:02:00,0.80285,0.8029,0.80285,0.80285,52699999.0
2008-09-08 06:03:00,0.80285,0.80305,0.80285,0.80305,152000000.0
2008-09-08 06:04:00,0.803,0.803,0.80285,0.8029,49600000.0
2008-09-08 06:05:00,0.80295,0.803,0.8029,0.8029,33200000.0
2008-09-08 06:06:00,0.80295,0.80295,0.8027,0.8027,30100000.0
2008-09-08 06:07:00,0.8027,0.803,0.8027,0.803,33900000.0
2008-09-08 06:08:00,0.803,0.8033,0.803,0.80315,35300000.0
2008-09-08 06:09:00,0.80315,0.8033,0.8029,0.803,28900000.0
2008-09-08 06:10:00,0.80295,0.80295,0.80285,0.8029,14800000.0
2008-09-08 06:11:00,0.8029,0.80295,0.8025,0.8028,192600000.0
2008-09-08 06:12:00,0.80235,0.8026,0.80235,0.8025,290700000.0
2008-09-08 06:13:00,0.8025,0.80255,0.80245,0.8025,231400002.0
2008-09-08 06:14:00,0.8025,0.80285,0.8025,0.8028,63300000.0
2008-09-08 06:15:00,0.8028,0.80285,0.8028,0.80285,39400000.0
2008-09-08 06:16:00,0.80265,0.80295,0.80265,0.80295,13100000.0
2008-09-08 06:17:00,0.8029,0.803,0.8029,0.803,7800000.0
2008-09-08 06:18:00,0.80305,0.8033,0.80295,0.80305,129899998.0
2008-09-08 06:19:00,0.80305,0.80315,0.80305,0.8031,8800000.0
2008-09-08 06:20:00,0.80315,0.8033,0.8031,0.8033,52500000.0
2008-09-08 06:21:00,0.8033,0.80355,0.8031,0.80325,190300000.0
2008-09-08 06:22:00,0.8033,0.80335,0.80325,0.80335,21800000.0
2008-09-08 06:23:00,0.80335,0.8034,0.80325,0.8034,94500000.0
2008-09-08 06:24:00,0.8034,0.8037,0.80335,0.8037,296800000.0
2008-09-08 06:25:00,0.8037,0.80395,0.8037,0.80395,213900000.0
2008-09-08 06:26:00,0.80395,0.8041,0.80395,0.8041,35000000.0
2008-09-08 06:27:00,0.8041,0.80435,0.8041,0.80435,39600000.0
2008-09-08 06:28:00,0.80455,0.80485,0.8043,0.8048,114500000.0
2008-09-08 06:29:00,0.8048,0.80485,0.80475,0.80475,34600000.0
2008-09-08 06:30:00,0.8047,0.80485,0.8047,0.8047,25500000.0
2008-09-08 06:31:00,0.80465,0.80475,0.80455,0.8046,46800000.0
2008-09-08 06:32:00,0.8046,0.8047,0.80445,0.80455,161600000.0
2008-09-08 06:33:00,0.8046,0.80465,0.80445,0.80465,106700000.0
2008-09-08 06:34:00,0.8047,0.8047,0.8046,0.80465,52700000.0
2008-09-08 06:35:00,0.80465,0.80465,0.8046,0.8046,18800000.0
2008-09-08 06:36:00,0.8046,0.8046,0.8044,0.8044,28400000.0
2008-09-08 06:37:00,0.8046,0.8046,0.8045,0.8045,129400000.0
2008-09-08 06:38:00,0.80455,0.8046,0.8045,0.8045,336399994.0
2008-09-08 06:39:00,0.8045,0.8046,0.8045,0.8045,173399997.0
2008-09-08 06:40:00,0.80435,0.8046,0.80435,0.8045,136099998.0
2008-09-08 06:41:00,0.8045,0.80455,0.804,0.80415,239299997.0
2008-09-08 06:42:00,0.80415,0.8043,0.80415,0.80415,80200000.0
2008-09-08 06:43:00,0.8042,0.8042,0.804,0.804,796600003.0
2008-09-08 06:44:00,0.80405,0.8041,0.804,0.8041,327000000.0
2008-09-08 06:45:00,0.8041,0.8041,0.804,0.804,383000000.0
2008-09-08 06:46:00,0.8041,0.8041,0.804,0.804,435000000.0
2008-09-08 06:47:00,0.80405,0.8042,0.804,0.804,690300012.0
2008-09-08 06:48:00,0.804,0.8041,0.80375,0.80375,1357300033.0
2008-09-08 06:49:00,0.80375,0.8038,0.8037,0.8038,81200000.0
2008-09-08 06:50:00,0.8038,0.8038,0.80365,0.8038,96100000.0
2008-09-08 06:51:00,0.8038,0.8038,0.8037,0.80375,91800000.0
2008-09-08 06:52:00,0.80375,0.80375,0.80375,0.80375,26700000.0
2008-09-08 06:53:00,0.80375,0.80375,0.8037,0.8037,35200000.0
2008-09-08 06:54:00,0.80375,0.80375,0.8036,0.8037,87800000.0
2008-09-08 06:55:00,0.8037,0.8037,0.8036,0.80365,31000000.0
2008-09-08 06:56:00,0.80375,0.80375,0.80365,0.8037,21200000.0
2008-09-08 06:57:00,0.8037,0.8037,0.80365,0.80365,6000000.0
2008-09-08 06:58:00,0.80365,0.80385,0.80365,0.8038,24400000.0
2008-09-08 06:59:00,0.8038,0.80405,0.8038,0.80405,43300000.0
2008-09-08 07:00:00,0.80405,0.80415,0.8038,0.804,154500000.0
2008-09-08 07:01:00,0.8039,0.8042,0.8039,0.804,83000000.0
2008-09-08 07:02:00,0.804,0.804,0.8038,0.804,302300000.0
2008-09-08 07:03:00,0.8039,0.804,0.80355,0.80385,430100000.0
2008-09-08 07:04:00,0.80385,0.804,0.80385,0.804,48300000.0
2008-09-08 07:05:00,0.804,0.8041,0.80395,0.8041,54800000.0
2008-09-08 07:06:00,0.8041,0.80415,0.8041,0.80415,37200000.0
2008-09-08 07:07:00,0.80415,0.80425,0.8041,0.80415,42000000.0
2008-09-08 07:08:00,0.8041,0.8041,0.80405,0.8041,12400000.0
2008-09-08 07:09:00,0.8041,0.80455,0.8041,0.80455,78900000.0
2008-09-08 07:10:00,0.8046,0.80465,0.8045,0.8045,14000000.0
2008-09-08 07:11:00,0.80455,0.80465,0.80445,0.80455,50900000.0
2008-09-08 07:12:00,0.8046,0.80475,0.8046,0.80475,37200000.0
2008-09-08 07:13:00,0.80475,0.8048,0.80475,0.8048,31500000.0
2008-09-08 07:14:00,0.8048,0.8048,0.80465,0.8048,97400000.0
2008-09-08 07:15:00,0.80475,0.80475,0.8046,0.8046,73400000.0
2008-09-08 07:16:00,0.8046,0.8046,0.80435,0.8044,67000000.0
2008-09-08 07:17:00,0.8044,0.80475,0.8044,0.80465,87000000.0
2008-09-08 07:18:00,0.8044,0.80465,0.8044,0.80455,40900000.0
2008-09-08 07:19:00,0.8046,0.8046,0.8045,0.80455,16600000.0
2008-09-08 07:20:00,0.8046,0.8046,0.80445,0.80445,13500000.0
2008-09-08 07:21:00,0.8045,0.80455,0.80445,0.8045,29200000.0
2008-09-08 07:22:00,0.8045,0.80455,0.80445,0.80445,14200000.0
2008-09-08 07:23:00,0.80445,0.8045,0.80445,0.80445,12400000.0
2008-09-08 07:24:00,0.8045,0.8045,0.80445,0.80445,27000000.0
2008-09-08 07:25:00,0.8045,0.8045,0.80445,0.80445,16200000.0
2008-09-08 07:26:00,0.8045,0.8045,0.80445,0.80445,8000000.0
2008-09-08 07:27:00,0.8045,0.8046,0.80445,0.8046,21000000.0
2008-09-08 07:28:00,0.8046,0.8046,0.80445,0.80445,36000000.0
2008-09-08 07:29:00,0.8044,0.80445,0.80425,0.80435,116500000.0
2008-09-08 07:30:00,0.8044,0.8044,0.8044,0.8044,1000000.0
2008-09-08 07:31:00,0.80435,0.8045,0.80435,0.8045,10700000.0
2008-09-08 07:32:00,0.80455,0.80455,0.80455,0.80455,1000000.0
2008-09-08 07:33:00,0.80445,0.80445,0.80435,0.8044,10000000.0
2008-09-08 07:34:00,0.80435,0.8044,0.80435,0.8044,29100000.0
2008-09-08 07:35:00,0.8044,0.80455,0.8044,0.80455,21800000.0
2008-09-08 07:36:00,0.8046,0.8046,0.8044,0.80445,14000000.0
2008-09-08 07:37:00,0.8045,0.8045,0.80435,0.80435,33000000.0
2008-09-08 07:38:00,0.80435,0.8044,0.80405,0.80425,127300000.0
2008-09-08 07:39:00,0.8043,0.8043,0.80415,0.8042,28200000.0
2008-09-08 07:40:00,0.8042,0.80445,0.8042,0.80445,52700000.0
2008-09-08 07:41:00,0.8044,0.80445,0.8044,0.8044,7400000.0
2008-09-08 07:42:00,0.80445,0.80445,0.80435,0.80445,42100000.0
2008-09-08 07:43:00,0.8044,0.80445,0.8043,0.80435,99400000.0
2008-09-08 07:44:00,0.80435,0.8044,0.80415,0.80415,71200000.0
2008-09-08 07:45:00,0.80415,0.80425,0.80345,0.80355,149600000.0
2008-09-08 07:46:00,0.80355,0.8037,0.8032,0.80365,181300000.0
2008-09-08 07:47:00,0.8036,0.8039,0.8036,0.8039,142000000.0
2008-09-08 07:48:00,0.8039,0.8039,0.8039,0.8039,68400000.0
2008-09-08 07:49:00,0.8039,0.8039,0.8039,0.8039,104000000.0
2008-09-08 07:50:00,0.8037,0.8039,0.8037,0.80385,96900000.0
2008-09-08 07:51:00,0.8039,0.8041,0.8038,0.80405,165300000.0
2008-09-08 07:52:00,0.80405,0.80445,0.80395,0.8043,538300008.0
2008-09-08 07:53:00,0.8043,0.8043,0.8041,0.8043,1197200021.0
2008-09-08 07:54:00,0.8043,0.8043,0.80395,0.80425,1767500029.0
2008-09-08 07:55:00,0.80425,0.80435,0.80405,0.80415,389800000.0
2008-09-08 07:56:00,0.80415,0.80425,0.8041,0.80425,204300000.0
2008-09-08 07:57:00,0.8042,0.8044,0.80385,0.804,401700000.0
2008-09-08 07:58:00,0.80405,0.80405,0.8037,0.8039,375299999.0
2008-09-08 07:59:00,0.8039,0.804,0.80365,0.8037,149400000.0
2008-09-08 08:00:00,0.8037,0.80385,0.80335,0.80335,323400000.0
2008-09-08 08:01:00,0.80335,0.8036,0.80325,0.8035,648500006.0
2008-09-08 08:02:00,0.8035,0.80355,0.80335,0.8035,315200000.0
2008-09-08 08:03:00,0.8035,0.8038,0.80325,0.80375,442400000.0
2008-09-08 08:04:00,0.8038,0.8039,0.8033,0.80345,494600000.0
2008-09-08 08:05:00,0.80345,0.8035,0.8033,0.80345,528200000.0
2008-09-08 08:06:00,0.8034,0.80375,0.8033,0.80335,408200001.0
2008-09-08 08:07:00,0.80325,0.80395,0.80325,0.8039,466700000.0
2008-09-08 08:08:00,0.8039,0.8042,0.8038,0.8042,463400000.0
2008-09-08 08:09:00,0.80415,0.80435,0.8041,0.80415,447900000.0
2008-09-08 08:10:00,0.8041,0.8044,0.804,0.80415,540300000.0
2008-09-08 08:11:00,0.80415,0.8044,0.80405,0.8043,633400000.0
2008-09-08 08:12:00,0.80425,0.80435,0.80405,0.80425,487200000.0
2008-09-08 08:13:00,0.8042,0.8043,0.8041,0.80415,304300000.0
2008-09-08 08:14:00,0.80415,0.80425,0.80405,0.8041,287300000.0
2008-09-08 08:15:00,0.80405,0.8041,0.80375,0.8038,408600000.0
2008-09-08 08:16:00,0.80375,0.8039,0.80355,0.8037,346899999.0
2008-09-08 08:17:00,0.8037,0.80375,0.8034,0.8037,356500000.0
2008-09-08 08:18:00,0.80365,0.80405,0.8035,0.8039,304900000.0
2008-09-08 08:19:00,0.80405,0.80435,0.80385,0.8041,461900000.0
2008-09-08 08:20:00,0.8041,0.80425,0.8039,0.804,386800000.0
2008-09-08 08:21:00,0.804,0.80415,0.80375,0.804,494900000.0
2008-09-08 08:22:00,0.8039,0.80405,0.80315,0.8034,688400007.0
2008-09-08 08:23:00,0.8034,0.80395,0.80335,0.8036,355700000.0
2008-09-08 08:24:00,0.8036,0.80375,0.80355,0.80365,71900000.0
2008-09-08 08:25:00,0.80365,0.8037,0.8034,0.8035,215400000.0
2008-09-08 08:26:00,0.80355,0.8038,0.80355,0.80375,336000000.0
2008-09-08 08:27:00,0.8038,0.80425,0.80375,0.8042,155300000.0
2008-09-08 08:28:00,0.80415,0.80455,0.80415,0.8043,218100000.0
2008-09-08 08:29:00,0.8043,0.80435,0.80425,0.80425,75900000.0
2008-09-08 08:30:00,0.8043,0.8043,0.80405,0.80405,229300000.0
2008-09-08 08:31:00,0.8041,0.8042,0.80405,0.8042,316200000.0
2008-09-08 08:32:00,0.8042,0.80455,0.8042,0.8045,214300000.0
2008-09-08 08:33:00,0.8045,0.8045,0.80435,0.8044,120300000.0
2008-09-08 08:34:00,0.80445,0.80445,0.8044,0.80445,79700000.0
2008-09-08 08:35:00,0.8044,0.80465,0.80435,0.80465,316200000.0
2008-09-08 08:36:00,0.80465,0.8048,0.8044,0.8046,286899998.0
2008-09-08 08:37:00,0.8046,0.80465,0.80425,0.80425,274900000.0
2008-09-08 08:38:00,0.80435,0.8044,0.8041,0.8042,333700000.0
2008-09-08 08:39:00,0.8041,0.8043,0.8041,0.8041,535800000.0
2008-09-08 08:40:00,0.80415,0.8043,0.80415,0.80425,369600000.0
2008-09-08 08:41:00,0.8042,0.8043,0.80415,0.8042,326900000.0
2008-09-08 08:42:00,0.80425,0.80425,0.80395,0.804,544999998.0
2008-09-08 08:43:00,0.804,0.80435,0.804,0.8043,443399999.0
2008-09-08 08:44:00,0.80435,0.80435,0.80395,0.80425,598300000.0
2008-09-08 08:45:00,0.8042,0.8045,0.80415,0.8045,904500003.0
2008-09-08 08:46:00,0.8045,0.8047,0.80445,0.80465,327400000.0
2008-09-08 08:47:00,0.80465,0.80475,0.8044,0.80445,529900000.0
2008-09-08 08:48:00,0.80445,0.8047,0.80425,0.80445,544200001.0
2008-09-08 08:49:00,0.80445,0.80455,0.804,0.80405,612900000.0
2008-09-08 08:50:00,0.804,0.8044,0.80395,0.80425,547800000.0
2008-09-08 08:51:00,0.80425,0.8043,0.80385,0.80405,484600000.0
2008-09-08 08:52:00,0.80405,0.8042,0.804,0.80415,537000000.0
2008-09-08 08:53:00,0.80415,0.80465,0.80415,0.80455,330400000.0
2008-09-08 08:54:00,0.80455,0.80455,0.80445,0.8045,155800000.0
2008-09-08 08:55:00,0.8045,0.80465,0.80435,0.8045,657300001.0
2008-09-08 08:56:00,0.80445,0.8045,0.80425,0.8044,602400000.0
2008-09-08 08:57:00,0.8044,0.8048,0.80415,0.80455,561100000.0
2008-09-08 08:58:00,0.8045,0.8047,0.8043,0.8043,682599999.0
2008-09-08 08:59:00,0.8043,0.8048,0.8043,0.8047,458000000.0
2008-09-08 09:00:00,0.8047,0.80485,0.8046,0.8048,265200000.0
2008-09-08 09:01:00,0.8048,0.80535,0.8048,0.80535,591100000.0
2008-09-08 09:02:00,0.80535,0.80585,0.80515,0.8057,747200000.0
2008-09-08 09:03:00,0.8057,0.8058,0.8054,0.8057,1376500025.0
2008-09-08 09:04:00,0.8057,0.8062,0.8057,0.80585,594400000.0
2008-09-08 09:05:00,0.80585,0.80585,0.80555,0.8056,372000000.0
2008-09-08 09:06:00,0.8056,0.80565,0.8054,0.80555,374900000.0
2008-09-08 09:07:00,0.8056,0.80585,0.80555,0.8057,685299999.0
2008-09-08 09:08:00,0.8057,0.8058,0.80535,0.8057,618600000.0
2008-09-08 09:09:00,0.8057,0.806,0.80565,0.8058,316100000.0
2008-09-08 09:10:00,0.8058,0.8059,0.8057,0.80585,362200000.0
2008-09-08 09:11:00,0.80585,0.8059,0.8056,0.80585,572200000.0
2008-09-08 09:12:00,0.80585,0.80605,0.8058,0.8059,594600000.0
2008-09-08 09:13:00,0.8059,0.8059,0.80565,0.8057,422599999.0
2008-09-08 09:14:00,0.8057,0.80585,0.80565,0.8057,459800000.0
2008-09-08 09:15:00,0.8057,0.80575,0.8055,0.8056,455899999.0
2008-09-08 09:16:00,0.80565,0.80565,0.80545,0.80565,327100000.0
2008-09-08 09:17:00,0.80565,0.80585,0.8056,0.80575,423600000.0
2008-09-08 09:18:00,0.80575,0.8058,0.80555,0.80565,411100000.0
2008-09-08 09:19:00,0.80565,0.806,0.8056,0.80595,439600000.0
2008-09-08 09:20:00,0.806,0.80615,0.8059,0.80595,595200000.0
2008-09-08 09:21:00,0.80595,0.806,0.80575,0.80585,320500000.0
2008-09-08 09:22:00,0.80585,0.80595,0.80575,0.80585,258600000.0
2008-09-08 09:23:00,0.80585,0.80585,0.80555,0.80555,488900000.0
2008-09-08 09:24:00,0.80555,0.80555,0.80535,0.80555,453899999.0
2008-09-08 09:25:00,0.8055,0.8057,0.8054,0.8055,357700000.0
2008-09-08 09:26:00,0.8055,0.8057,0.8055,0.80555,201800000.0
2008-09-08 09:27:00,0.80565,0.8057,0.80555,0.8056,636500006.0
2008-09-08 09:28:00,0.8056,0.80565,0.8054,0.8056,430400000.0
2008-09-08 09:29:00,0.8056,0.8056,0.80535,0.80535,600900000.0
2008-09-08 09:30:00,0.8054,0.8054,0.80495,0.80495,439800000.0
2008-09-08 09:31:00,0.80495,0.8051,0.80495,0.8051,256900000.0
2008-09-08 09:32:00,0.8051,0.80525,0.80495,0.8052,521000000.0
2008-09-08 09:33:00,0.8052,0.8054,0.8052,0.8053,422700000.0
2008-09-08 09:34:00,0.8054,0.8054,0.8053,0.80535,222500000.0
2008-09-08 09:35:00,0.80535,0.80545,0.8053,0.8053,383600000.0
2008-09-08 09:36:00,0.8053,0.8054,0.80505,0.80515,295700000.0
2008-09-08 09:37:00,0.80515,0.8054,0.8051,0.8054,176300000.0
2008-09-08 09:38:00,0.8054,0.80545,0.80515,0.80515,297100000.0
2008-09-08 09:39:00,0.80515,0.8054,0.80515,0.8054,205600000.0
2008-09-08 09:40:00,0.8054,0.80545,0.80535,0.80545,132200000.0
2008-09-08 09:41:00,0.80545,0.8055,0.805,0.805,460399998.0
2008-09-08 09:42:00,0.805,0.805,0.8045,0.80455,442099999.0
2008-09-08 09:43:00,0.8045,0.8046,0.8044,0.80445,895099999.0
2008-09-08 09:44:00,0.8045,0.8047,0.80445,0.80455,449300000.0
2008-09-08 09:45:00,0.80455,0.8047,0.8044,0.8044,235500000.0
2008-09-08 09:46:00,0.80435,0.80435,0.8041,0.8042,425100000.0
2008-09-08 09:47:00,0.8042,0.8042,0.8035,0.80355,686700001.0
2008-09-08 09:48:00,0.8036,0.80375,0.80355,0.80375,276400000.0
2008-09-08 09:49:00,0.80375,0.8041,0.80375,0.80405,133400000.0
2008-09-08 09:50:00,0.80405,0.8046,0.80405,0.80435,396400000.0
2008-09-08 09:51:00,0.8044,0.8049,0.80435,0.8045,776800000.0
2008-09-08 09:52:00,0.80445,0.80485,0.8044,0.8048,681000000.0
2008-09-08 09:53:00,0.80475,0.8049,0.8046,0.8046,426500000.0
2008-09-08 09:54:00,0.8046,0.8046,0.8043,0.8043,583600000.0
2008-09-08 09:55:00,0.8043,0.8045,0.80425,0.80445,511200000.0
2008-09-08 09:56:00,0.80445,0.805,0.80445,0.805,468000000.0
2008-09-08 09:57:00,0.805,0.805,0.80455,0.80465,491800000.0
2008-09-08 09:58:00,0.80465,0.80465,0.8044,0.80445,382700000.0
2008-09-08 09:59:00,0.8044,0.8046,0.80435,0.80445,412700000.0
2008-09-08 10:00:00,0.80445,0.8046,0.8041,0.8043,580900000.0
2008-09-08 10:01:00,0.8043,0.80435,0.80385,0.8039,1003500003.0
2008-09-08 10:02:00,0.80395,0.8046,0.80385,0.8043,630100000.0
2008-09-08 10:03:00,0.80435,0.8044,0.80425,0.8043,252600000.0
2008-09-08 10:04:00,0.80435,0.80435,0.80415,0.80415,321900000.0
2008-09-08 10:05:00,0.8042,0.80435,0.8042,0.80435,353700000.0
2008-09-08 10:06:00,0.80425,0.80445,0.80415,0.8043,343800000.0
2008-09-08 10:07:00,0.8043,0.80435,0.8041,0.8043,457400000.0
2008-09-08 10:08:00,0.8043,0.80465,0.8043,0.80465,143600000.0
2008-09-08 10:09:00,0.80465,0.8047,0.8043,0.8043,377699999.0
2008-09-08 10:10:00,0.8044,0.8047,0.80425,0.8046,296200000.0
2008-09-08 10:11:00,0.8047,0.80475,0.8046,0.8047,348599996.0
2008-09-08 10:12:00,0.8047,0.80485,0.8044,0.8048,559200000.0
2008-09-08 10:13:00,0.8047,0.80545,0.8046,0.80545,839000002.0
2008-09-08 10:14:00,0.80545,0.80575,0.8052,0.80575,419600000.0
2008-09-08 10:15:00,0.8057,0.80575,0.80545,0.8057,645000000.0
2008-09-08 10:16:00,0.8057,0.80605,0.8055,0.8057,665900003.0
2008-09-08 10:17:00,0.80565,0.8062,0.8056,0.80615,723700011.0
2008-09-08 10:18:00,0.80615,0.80635,0.8059,0.80595,719399993.0
2008-09-08 10:19:00,0.8059,0.80605,0.80575,0.8059,401300000.0
2008-09-08 10:20:00,0.8059,0.806,0.80565,0.80595,529100000.0
2008-09-08 10:21:00,0.806,0.8061,0.80595,0.8061,309800000.0
2008-09-08 10:22:00,0.806,0.8065,0.80595,0.8065,766499999.0
2008-09-08 10:23:00,0.8065,0.80675,0.8064,0.8066,685200000.0
2008-09-08 10:24:00,0.8066,0.8068,0.8065,0.8067,414500000.0
2008-09-08 10:25:00,0.8066,0.8067,0.8065,0.8065,225500000.0
2008-09-08 10:26:00,0.8065,0.8068,0.8065,0.80665,260300000.0
2008-09-08 10:27:00,0.80665,0.8071,0.80665,0.807,582000000.0
2008-09-08 10:28:00,0.807,0.80705,0.8065,0.8065,469800000.0
2008-09-08 10:29:00,0.8065,0.8066,0.8061,0.8061,577000000.0
2008-09-08 10:30:00,0.8061,0.8073,0.8061,0.80695,506800000.0
2008-09-08 10:31:00,0.80705,0.8071,0.8065,0.8065,638000000.0
2008-09-08 10:32:00,0.8065,0.80675,0.8065,0.80665,692000000.0
2008-09-08 10:33:00,0.80665,0.80675,0.8065,0.8067,668600000.0
2008-09-08 10:34:00,0.8066,0.8067,0.80625,0.80625,585000000.0
2008-09-08 10:35:00,0.80625,0.8064,0.80615,0.80615,879300000.0
2008-09-08 10:36:00,0.80615,0.8064,0.8059,0.80635,670800000.0
2008-09-08 10:37:00,0.80635,0.8065,0.8058,0.8059,895200000.0
2008-09-08 10:38:00,0.8058,0.8064,0.8057,0.80635,549900000.0
2008-09-08 10:39:00,0.80635,0.80635,0.8059,0.80615,784600000.0
2008-09-08 10:40:00,0.8062,0.80625,0.80615,0.8062,376100000.0
2008-09-08 10:41:00,0.8062,0.8062,0.80605,0.80605,263600000.0
2008-09-08 10:42:00,0.80605,0.8061,0.80565,0.80565,434800000.0
2008-09-08 10:43:00,0.80565,0.80565,0.80535,0.80535,581100000.0
2008-09-08 10:44:00,0.8054,0.8055,0.8049,0.8051,603300000.0
2008-09-08 10:45:00,0.8051,0.80515,0.80455,0.8046,479600000.0
2008-09-08 10:46:00,0.8046,0.80485,0.80455,0.80475,403500000.0
2008-09-08 10:47:00,0.80475,0.8048,0.80475,0.80475,106000000.0
2008-09-08 10:48:00,0.80475,0.8048,0.8047,0.8047,96700000.0
2008-09-08 10:49:00,0.8047,0.8048,0.8047,0.80475,134800000.0
2008-09-08 10:50:00,0.80475,0.805,0.80475,0.805,183700000.0
2008-09-08 10:51:00,0.805,0.80505,0.80485,0.80485,184700000.0
2008-09-08 10:52:00,0.8049,0.80505,0.8049,0.80505,355600000.0
2008-09-08 10:53:00,0.80505,0.80535,0.805,0.80515,365100000.0
2008-09-08 10:54:00,0.80515,0.8052,0.8048,0.8048,280400000.0
2008-09-08 10:55:00,0.8048,0.80495,0.80455,0.80455,934000000.0
2008-09-08 10:56:00,0.80455,0.8048,0.8044,0.80475,634600000.0
2008-09-08 10:57:00,0.8048,0.8049,0.8045,0.80465,431900000.0
2008-09-08 10:58:00,0.80465,0.80495,0.8045,0.80475,448900000.0
2008-09-08 10:59:00,0.80475,0.805,0.80455,0.805,531300000.0
2008-09-08 11:00:00,0.80505,0.8051,0.8049,0.8051,312800000.0
2008-09-08 11:01:00,0.8051,0.8051,0.8047,0.80475,465200000.0
2008-09-08 11:02:00,0.80485,0.805,0.80465,0.80475,550000000.0
2008-09-08 11:03:00,0.8048,0.8049,0.80445,0.80445,454900000.0
2008-09-08 11:04:00,0.8046,0.8046,0.80405,0.80415,517700000.0
2008-09-08 11:05:00,0.80415,0.8042,0.804,0.804,676400000.0
2008-09-08 11:06:00,0.804,0.8042,0.8038,0.8041,580700002.0
2008-09-08 11:07:00,0.8041,0.80415,0.804,0.80405,420000000.0
2008-09-08 11:08:00,0.80405,0.8043,0.804,0.8043,414300000.0
2008-09-08 11:09:00,0.8043,0.8044,0.80415,0.80435,360000000.0
2008-09-08 11:10:00,0.80435,0.8046,0.80375,0.80435,862100000.0
2008-09-08 11:11:00,0.80435,0.80555,0.80435,0.8053,695500000.0
2008-09-08 11:12:00,0.80525,0.8054,0.8049,0.805,680300000.0
2008-09-08 11:13:00,0.80495,0.80515,0.8049,0.80515,475200000.0
2008-09-08 11:14:00,0.80515,0.8055,0.80515,0.8055,379600000.0
2008-09-08 11:15:00,0.8055,0.80555,0.8054,0.80545,539800000.0
2008-09-08 11:16:00,0.80545,0.80545,0.8052,0.8054,417800000.0
2008-09-08 11:17:00,0.8054,0.80545,0.805,0.8051,473300000.0
2008-09-08 11:18:00,0.8051,0.80535,0.8049,0.80525,559100000.0
2008-09-08 11:19:00,0.8053,0.80535,0.80505,0.8052,453100000.0
2008-09-08 11:20:00,0.8052,0.80525,0.80505,0.80505,318400000.0
2008-09-08 11:21:00,0.80505,0.80505,0.80455,0.8047,675400000.0
2008-09-08 11:22:00,0.8047,0.80495,0.80465,0.80465,707600000.0
2008-09-08 11:23:00,0.80465,0.80465,0.804,0.8042,540300000.0
2008-09-08 11:24:00,0.80415,0.80455,0.80415,0.80445,588400000.0
2008-09-08 11:25:00,0.80445,0.80475,0.80435,0.80475,324700000.0
2008-09-08 11:26:00,0.80475,0.8049,0.80455,0.8047,443400000.0
2008-09-08 11:27:00,0.8047,0.8053,0.8047,0.8052,428000000.0
2008-09-08 11:28:00,0.8052,0.80535,0.8051,0.80515,327800000.0
2008-09-08 11:29:00,0.8051,0.80525,0.805,0.80515,573000000.0
2008-09-08 11:30:00,0.80515,0.8052,0.805,0.8052,457900000.0
2008-09-08 11:31:00,0.8052,0.80525,0.8051,0.8052,173700000.0
2008-09-08 11:32:00,0.8052,0.80525,0.8052,0.8052,306100000.0
2008-09-08 11:33:00,0.80525,0.8054,0.80515,0.8054,363500000.0
2008-09-08 11:34:00,0.8054,0.8055,0.8054,0.80545,265800000.0
2008-09-08 11:35:00,0.80545,0.80555,0.80535,0.80545,213400000.0
2008-09-08 11:36:00,0.80545,0.80555,0.805,0.80505,641999999.0
2008-09-08 11:37:00,0.805,0.8052,0.80495,0.80505,401500000.0
2008-09-08 11:38:00,0.80505,0.80515,0.80485,0.8051,541600000.0
2008-09-08 11:39:00,0.8051,0.80535,0.80495,0.8052,492800000.0
2008-09-08 11:40:00,0.8052,0.80545,0.80515,0.80535,368700000.0
2008-09-08 11:41:00,0.80535,0.80535,0.80505,0.8052,347700000.0
2008-09-08 11:42:00,0.80525,0.80535,0.80505,0.8052,416100000.0
2008-09-08 11:43:00,0.80515,0.80525,0.80485,0.80485,560999999.0
2008-09-08 11:44:00,0.80485,0.805,0.8045,0.8047,687600000.0
2008-09-08 11:45:00,0.8047,0.80505,0.8046,0.8048,526200000.0
2008-09-08 11:46:00,0.8048,0.8049,0.8048,0.80485,492200000.0
2008-09-08 11:47:00,0.80485,0.805,0.8048,0.805,594500000.0
2008-09-08 11:48:00,0.805,0.80505,0.8048,0.805,527000000.0
2008-09-08 11:49:00,0.805,0.80515,0.8049,0.80505,402400000.0
2008-09-08 11:50:00,0.80505,0.80535,0.805,0.80535,335400000.0
2008-09-08 11:51:00,0.80535,0.8054,0.8053,0.8054,328500000.0
2008-09-08 11:52:00,0.8053,0.80545,0.8053,0.8054,251600000.0
2008-09-08 11:53:00,0.8054,0.80585,0.8054,0.80575,198500000.0
2008-09-08 11:54:00,0.80575,0.8059,0.80575,0.8058,122400000.0
2008-09-08 11:55:00,0.8058,0.8059,0.80565,0.8057,234300000.0
2008-09-08 11:56:00,0.80565,0.8057,0.8055,0.80555,199000000.0
2008-09-08 11:57:00,0.80555,0.8056,0.8055,0.80555,189100000.0
2008-09-08 11:58:00,0.8055,0.8055,0.8054,0.8055,148400000.0
2008-09-08 11:59:00,0.80545,0.8056,0.80545,0.8056,350500000.0
2008-09-08 12:00:00,0.8056,0.8057,0.80555,0.8056,173900000.0
2008-09-08 12:01:00,0.8056,0.8057,0.80555,0.8057,245300000.0
2008-09-08 12:02:00,0.80575,0.80575,0.8054,0.8055,183800000.0
2008-09-08 12:03:00,0.8055,0.80555,0.8055,0.8055,59600000.0
2008-09-08 12:04:00,0.8055,0.8057,0.8055,0.80565,141800000.0
2008-09-08 12:05:00,0.80565,0.8057,0.80545,0.8057,378500000.0
2008-09-08 12:06:00,0.8057,0.8059,0.80555,0.8059,561600000.0
2008-09-08 12:07:00,0.80595,0.806,0.8058,0.806,486000000.0
2008-09-08 12:08:00,0.80595,0.806,0.80585,0.806,131100000.0
2008-09-08 12:09:00,0.80595,0.8062,0.8059,0.806,422000000.0
2008-09-08 12:10:00,0.806,0.80635,0.80585,0.8063,718100000.0
2008-09-08 12:11:00,0.80625,0.8063,0.80585,0.80595,797300000.0
2008-09-08 12:12:00,0.80595,0.80595,0.80545,0.8056,671900000.0
2008-09-08 12:13:00,0.8056,0.8059,0.8056,0.80585,410000000.0
2008-09-08 12:14:00,0.80585,0.8067,0.80585,0.80645,826200000.0
2008-09-08 12:15:00,0.80645,0.80655,0.8062,0.80645,621200000.0
2008-09-08 12:16:00,0.80645,0.80675,0.80645,0.8066,416600000.0
2008-09-08 12:17:00,0.8066,0.80675,0.8066,0.8066,466800000.0
2008-09-08 12:18:00,0.8066,0.8071,0.8066,0.80685,547600000.0
2008-09-08 12:19:00,0.8068,0.80685,0.8064,0.8065,417400000.0
2008-09-08 12:20:00,0.8065,0.8065,0.8058,0.8058,816200000.0
2008-09-08 12:21:00,0.8058,0.80615,0.80565,0.80605,608000000.0
2008-09-08 12:22:00,0.80605,0.8062,0.8059,0.80615,723900000.0
2008-09-08 12:23:00,0.8061,0.8061,0.80575,0.80575,473000000.0
2008-09-08 12:24:00,0.80575,0.80595,0.80565,0.8057,430400000.0
2008-09-08 12:25:00,0.8057,0.8061,0.80565,0.8061,525900000.0
2008-09-08 12:26:00,0.8061,0.8062,0.80575,0.806,737900000.0
2008-09-08 12:27:00,0.806,0.80645,0.806,0.80645,342300000.0
2008-09-08 12:28:00,0.80645,0.80675,0.80645,0.80675,439600000.0
2008-09-08 12:29:00,0.80675,0.8069,0.8067,0.8068,379300000.0
2008-09-08 12:30:00,0.8068,0.8073,0.80665,0.80675,593000000.0
2008-09-08 12:31:00,0.80675,0.8069,0.8063,0.8063,442000000.0
2008-09-08 12:32:00,0.8063,0.8065,0.8063,0.8065,405500000.0
2008-09-08 12:33:00,0.80655,0.8067,0.8065,0.80665,302700000.0
2008-09-08 12:34:00,0.8066,0.80685,0.8066,0.8067,344900000.0
2008-09-08 12:35:00,0.8067,0.80685,0.8066,0.8068,359500000.0
2008-09-08 12:36:00,0.8068,0.80705,0.8068,0.807,339800000.0
2008-09-08 12:37:00,0.80705,0.8074,0.80685,0.80725,504200000.0
2008-09-08 12:38:00,0.80725,0.80735,0.8071,0.8072,363100000.0
2008-09-08 12:39:00,0.8072,0.8074,0.807,0.80705,453700000.0
2008-09-08 12:40:00,0.80705,0.80705,0.807,0.80705,189600000.0
2008-09-08 12:41:00,0.80705,0.80725,0.807,0.8071,336000000.0
2008-09-08 12:42:00,0.80715,0.8074,0.80715,0.80735,227100000.0
2008-09-08 12:43:00,0.8074,0.80755,0.80735,0.80745,266400000.0
2008-09-08 12:44:00,0.80745,0.80745,0.8073,0.80735,257800000.0
2008-09-08 12:45:00,0.80735,0.80745,0.8073,0.8073,402000000.0
2008-09-08 12:46:00,0.8073,0.8073,0.80715,0.80715,264600000.0
2008-09-08 12:47:00,0.80715,0.8072,0.8071,0.8072,156600000.0
2008-09-08 12:48:00,0.80725,0.8073,0.807,0.80705,351600000.0
2008-09-08 12:49:00,0.80705,0.80705,0.8068,0.807,403500000.0
2008-09-08 12:50:00,0.80705,0.80705,0.8067,0.80685,274500000.0
2008-09-08 12:51:00,0.80685,0.8069,0.80685,0.8069,136000000.0
2008-09-08 12:52:00,0.807,0.8072,0.80695,0.8071,299800000.0
2008-09-08 12:53:00,0.8071,0.8071,0.80695,0.80695,89600000.0
2008-09-08 12:54:00,0.80695,0.80705,0.80695,0.807,315600000.0
2008-09-08 12:55:00,0.807,0.807,0.8069,0.807,262000000.0
2008-09-08 12:56:00,0.80695,0.807,0.8067,0.8067,333400000.0
2008-09-08 12:57:00,0.8067,0.80705,0.8064,0.8067,524900000.0
2008-09-08 12:58:00,0.8067,0.80675,0.80645,0.8066,334100000.0
2008-09-08 12:59:00,0.80655,0.8067,0.8065,0.8065,304400000.0
2008-09-08 13:00:00,0.8065,0.8067,0.8065,0.80655,433700000.0
2008-09-08 13:01:00,0.80655,0.80685,0.80655,0.80655,515700000.0
2008-09-08 13:02:00,0.8065,0.8067,0.8064,0.80655,460300000.0
2008-09-08 13:03:00,0.80655,0.80665,0.8065,0.8065,215000000.0
2008-09-08 13:04:00,0.8065,0.80665,0.8065,0.8066,265500000.0
2008-09-08 13:05:00,0.80665,0.80665,0.80655,0.80665,119400000.0
2008-09-08 13:06:00,0.8066,0.8067,0.8066,0.8066,181600000.0
2008-09-08 13:07:00,0.80655,0.8067,0.80645,0.8066,346900000.0
2008-09-08 13:08:00,0.80655,0.8066,0.80635,0.8064,300400000.0
2008-09-08 13:09:00,0.80645,0.8066,0.8064,0.8065,444900000.0
2008-09-08 13:10:00,0.80645,0.80745,0.8064,0.8074,601800000.0
2008-09-08 13:11:00,0.8074,0.80755,0.8073,0.8074,501700000.0
2008-09-08 13:12:00,0.8074,0.8074,0.8073,0.8074,160800000.0
2008-09-08 13:13:00,0.8074,0.8078,0.8074,0.8075,207900000.0
2008-09-08 13:14:00,0.8075,0.8075,0.80705,0.80725,641400000.0
2008-09-08 13:15:00,0.8072,0.8072,0.8066,0.8069,481200000.0
2008-09-08 13:16:00,0.80685,0.80685,0.80645,0.80645,388100000.0
2008-09-08 13:17:00,0.8065,0.8065,0.8061,0.8062,518500000.0
2008-09-08 13:18:00,0.8062,0.8063,0.806,0.8063,411900000.0
2008-09-08 13:19:00,0.8063,0.8064,0.8062,0.8062,256500000.0
2008-09-08 13:20:00,0.8062,0.8064,0.80615,0.8064,247400000.0
2008-09-08 13:21:00,0.8064,0.8067,0.8064,0.8067,247600000.0
2008-09-08 13:22:00,0.8067,0.8067,0.80655,0.8067,277100000.0
2008-09-08 13:23:00,0.8067,0.8068,0.80665,0.8068,244900000.0
2008-09-08 13:24:00,0.8068,0.80725,0.8068,0.80725,253500000.0
2008-09-08 13:25:00,0.80725,0.80735,0.8072,0.8073,490700000.0
2008-09-08 13:26:00,0.8073,0.80755,0.80705,0.8072,492100000.0
2008-09-08 13:27:00,0.8072,0.80725,0.80705,0.8071,337500000.0
2008-09-08 13:28:00,0.8071,0.8071,0.80675,0.8069,514400000.0
2008-09-08 13:29:00,0.8069,0.80695,0.80685,0.80695,121800000.0
2008-09-08 13:30:00,0.807,0.8071,0.807,0.80705,222800000.0
2008-09-08 13:31:00,0.80705,0.80735,0.807,0.80735,346000000.0
2008-09-08 13:32:00,0.80735,0.80745,0.8073,0.8073,368100000.0
2008-09-08 13:33:00,0.80735,0.80735,0.80715,0.80735,374100000.0
2008-09-08 13:34:00,0.80735,0.8075,0.80725,0.80745,805800000.0
2008-09-08 13:35:00,0.80745,0.8075,0.80735,0.8074,327700000.0
2008-09-08 13:36:00,0.8074,0.80755,0.80735,0.8074,458300000.0
2008-09-08 13:37:00,0.8074,0.8076,0.80735,0.80755,297900000.0
2008-09-08 13:38:00,0.80755,0.8076,0.80745,0.80755,376300000.0
2008-09-08 13:39:00,0.80755,0.80755,0.80735,0.80745,300800000.0
2008-09-08 13:40:00,0.80745,0.80745,0.8072,0.8072,290900000.0
2008-09-08 13:41:00,0.8072,0.80725,0.8071,0.80715,164600000.0
2008-09-08 13:42:00,0.80715,0.80715,0.807,0.8071,232400000.0
2008-09-08 13:43:00,0.8071,0.8073,0.807,0.80715,275400000.0
2008-09-08 13:44:00,0.80715,0.80715,0.8067,0.80685,517200000.0
2008-09-08 13:45:00,0.80685,0.80695,0.80675,0.8068,325600000.0
2008-09-08 13:46:00,0.80675,0.80685,0.80655,0.80655,275400000.0
2008-09-08 13:47:00,0.80655,0.80665,0.8065,0.8065,233900000.0
2008-09-08 13:48:00,0.8065,0.8065,0.8062,0.80625,397800000.0
2008-09-08 13:49:00,0.80625,0.80625,0.80615,0.80625,513700000.0
2008-09-08 13:50:00,0.80625,0.80635,0.80625,0.8063,207800000.0
2008-09-08 13:51:00,0.8063,0.80655,0.8062,0.8065,294300000.0
2008-09-08 13:52:00,0.8065,0.80665,0.8065,0.80665,161200000.0
2008-09-08 13:53:00,0.80665,0.8067,0.80645,0.80655,272900000.0
2008-09-08 13:54:00,0.80655,0.8067,0.8065,0.80665,150200000.0
2008-09-08 13:55:00,0.80665,0.8067,0.80665,0.8067,101100000.0
2008-09-08 13:56:00,0.80675,0.80685,0.8067,0.8067,270100000.0
2008-09-08 13:57:00,0.80675,0.80675,0.8065,0.80665,234900000.0
2008-09-08 13:58:00,0.8066,0.80675,0.8066,0.8066,265300000.0
2008-09-08 13:59:00,0.8066,0.80675,0.80655,0.80655,218500000.0
2008-09-08 14:00:00,0.80655,0.80655,0.8064,0.80645,336300000.0
2008-09-08 14:01:00,0.80645,0.80655,0.80635,0.8064,278200000.0
2008-09-08 14:02:00,0.8064,0.8065,0.80635,0.80645,112200000.0
2008-09-08 14:03:00,0.80645,0.80655,0.8064,0.8065,208400000.0
2008-09-08 14:04:00,0.8065,0.80685,0.8065,0.80675,318300000.0
2008-09-08 14:05:00,0.80675,0.8068,0.80645,0.8065,594400000.0
2008-09-08 14:06:00,0.8065,0.8065,0.8062,0.8062,423000000.0
2008-09-08 14:07:00,0.8062,0.8063,0.8062,0.8062,215400000.0
2008-09-08 14:08:00,0.8062,0.80635,0.8062,0.80635,242700000.0
2008-09-08 14:09:00,0.80635,0.8066,0.80635,0.80655,394800000.0
2008-09-08 14:10:00,0.80655,0.80675,0.8064,0.80675,478200000.0
2008-09-08 14:11:00,0.80675,0.80685,0.8066,0.8068,242400000.0
2008-09-08 14:12:00,0.8068,0.80685,0.8067,0.80675,231000000.0
2008-09-08 14:13:00,0.8068,0.80705,0.8067,0.80705,440800000.0
2008-09-08 14:14:00,0.8071,0.8072,0.8069,0.80705,535700000.0
2008-09-08 14:15:00,0.8071,0.80715,0.80695,0.80695,454900000.0
2008-09-08 14:16:00,0.80695,0.807,0.8069,0.8069,185000000.0
2008-09-08 14:17:00,0.8069,0.8069,0.8068,0.80685,181700000.0
2008-09-08 14:18:00,0.80685,0.807,0.80685,0.80695,54400000.0
2008-09-08 14:19:00,0.80695,0.8072,0.80695,0.80715,149500000.0
2008-09-08 14:20:00,0.80715,0.80715,0.8068,0.8069,371100000.0
2008-09-08 14:21:00,0.8069,0.8069,0.8067,0.8068,651100002.0
2008-09-08 14:22:00,0.8068,0.80685,0.80665,0.8067,237800000.0
2008-09-08 14:23:00,0.8067,0.8067,0.80635,0.80645,355700000.0
2008-09-08 14:24:00,0.80645,0.80655,0.8064,0.80655,291200000.0
2008-09-08 14:25:00,0.8065,0.80675,0.8065,0.8067,313900000.0
2008-09-08 14:26:00,0.8067,0.80675,0.8066,0.80665,277400000.0
2008-09-08 14:27:00,0.80665,0.8067,0.80635,0.8064,540800000.0
2008-09-08 14:28:00,0.8063,0.8066,0.8063,0.8063,548200000.0
2008-09-08 14:29:00,0.8063,0.80645,0.8063,0.8063,508300000.0
2008-09-08 14:30:00,0.80635,0.80645,0.8063,0.8064,437500000.0
2008-09-08 14:31:00,0.80635,0.8064,0.80625,0.8063,350600000.0
2008-09-08 14:32:00,0.80625,0.8065,0.8062,0.80635,303900000.0
2008-09-08 14:33:00,0.80635,0.8066,0.80635,0.80645,352500000.0
2008-09-08 14:34:00,0.8065,0.8065,0.8064,0.8065,202100000.0
2008-09-08 14:35:00,0.80655,0.80685,0.8065,0.80685,462900000.0
2008-09-08 14:36:00,0.80685,0.80695,0.8068,0.80695,166300000.0
2008-09-08 14:37:00,0.8069,0.80695,0.8067,0.80675,190500000.0
2008-09-08 14:38:00,0.80675,0.80695,0.80675,0.8069,204100000.0
2008-09-08 14:39:00,0.8069,0.8069,0.8068,0.8068,166000000.0
2008-09-08 14:40:00,0.80675,0.8069,0.8066,0.8066,384700000.0
2008-09-08 14:41:00,0.8066,0.80665,0.80645,0.8065,266000000.0
2008-09-08 14:42:00,0.8065,0.8066,0.8065,0.8065,183600000.0
2008-09-08 14:43:00,0.8065,0.8067,0.8065,0.8066,242100000.0
2008-09-08 14:44:00,0.80655,0.8067,0.80655,0.8067,234200000.0
2008-09-08 14:45:00,0.8067,0.8068,0.8066,0.8066,257200000.0
2008-09-08 14:46:00,0.80665,0.8067,0.80655,0.8066,130600000.0
2008-09-08 14:47:00,0.8066,0.80665,0.8065,0.8065,230400000.0
2008-09-08 14:48:00,0.8065,0.8066,0.8065,0.80655,61100000.0
2008-09-08 14:49:00,0.80655,0.8066,0.8065,0.80655,224800000.0
2008-09-08 14:50:00,0.80655,0.8066,0.8064,0.80645,139700000.0
2008-09-08 14:51:00,0.80645,0.80645,0.80635,0.80645,194300000.0
2008-09-08 14:52:00,0.8064,0.80645,0.8063,0.80635,187500000.0
2008-09-08 14:53:00,0.8063,0.8065,0.8062,0.80635,460100000.0
2008-09-08 14:54:00,0.8064,0.8064,0.80635,0.80635,405900000.0
2008-09-08 14:55:00,0.8064,0.8064,0.8062,0.80625,385000000.0
2008-09-08 14:56:00,0.80625,0.80625,0.8062,0.8062,151800000.0
2008-09-08 14:57:00,0.8062,0.8063,0.80615,0.80625,241400000.0
2008-09-08 14:58:00,0.80625,0.8065,0.80625,0.8065,347900000.0
2008-09-08 14:59:00,0.8065,0.8067,0.80645,0.8066,380100000.0
2008-09-08 15:00:00,0.8066,0.8066,0.806,0.806,621600000.0
2008-09-08 15:01:00,0.806,0.8062,0.806,0.8062,465300000.0
2008-09-08 15:02:00,0.80615,0.8063,0.8061,0.8062,477200000.0
2008-09-08 15:03:00,0.8062,0.80655,0.8062,0.8063,567000000.0
2008-09-08 15:04:00,0.8063,0.80675,0.8063,0.8067,1138300008.0
2008-09-08 15:05:00,0.8067,0.8067,0.8063,0.80635,729200000.0
2008-09-08 15:06:00,0.80635,0.8064,0.8063,0.80635,283900000.0
2008-09-08 15:07:00,0.8064,0.80665,0.8063,0.80655,288300000.0
2008-09-08 15:08:00,0.80655,0.8067,0.8065,0.80665,197800000.0
2008-09-08 15:09:00,0.80665,0.8067,0.8066,0.8066,91200000.0
2008-09-08 15:10:00,0.80655,0.80665,0.80635,0.80665,309200000.0
2008-09-08 15:11:00,0.80665,0.8067,0.8066,0.80665,206000000.0
2008-09-08 15:12:00,0.80665,0.80665,0.8061,0.8061,485099991.0
2008-09-08 15:13:00,0.8061,0.8062,0.806,0.806,357899998.0
2008-09-08 15:14:00,0.80605,0.8063,0.80605,0.8063,283500000.0
2008-09-08 15:15:00,0.80625,0.80635,0.8062,0.8062,184700000.0
2008-09-08 15:16:00,0.8062,0.80665,0.8062,0.80655,377800000.0
2008-09-08 15:17:00,0.8065,0.80655,0.8063,0.8064,449100000.0
2008-09-08 15:18:00,0.80645,0.80645,0.80635,0.80635,358900000.0
2008-09-08 15:19:00,0.80635,0.80645,0.8063,0.8063,204700000.0
2008-09-08 15:20:00,0.8063,0.80635,0.80625,0.8063,317100000.0
2008-09-08 15:21:00,0.8063,0.8063,0.80615,0.80615,314700000.0
2008-09-08 15:22:00,0.80615,0.8062,0.806,0.80605,399200000.0
2008-09-08 15:23:00,0.80605,0.80605,0.8059,0.80595,316900000.0
2008-09-08 15:24:00,0.80595,0.80595,0.80575,0.8059,312800000.0
2008-09-08 15:25:00,0.8059,0.80595,0.8058,0.8058,289800000.0
2008-09-08 15:26:00,0.8058,0.8058,0.8058,0.8058,183800000.0
2008-09-08 15:27:00,0.8058,0.8059,0.8058,0.8059,253800000.0
2008-09-08 15:28:00,0.80585,0.8059,0.8058,0.80585,152800000.0
2008-09-08 15:29:00,0.80585,0.8059,0.80585,0.80585,86100000.0
2008-09-08 15:30:00,0.8059,0.806,0.8058,0.8058,330600000.0
2008-09-08 15:31:00,0.8058,0.80585,0.8058,0.8058,273900000.0
2008-09-08 15:32:00,0.8058,0.8059,0.8058,0.8058,332300000.0
2008-09-08 15:33:00,0.8058,0.8058,0.8057,0.80575,380300000.0
2008-09-08 15:34:00,0.80575,0.80575,0.80565,0.80565,210500000.0
2008-09-08 15:35:00,0.80565,0.80565,0.8056,0.8056,340700000.0
2008-09-08 15:36:00,0.8056,0.80565,0.80545,0.8055,607900000.0
2008-09-08 15:37:00,0.8055,0.80565,0.80545,0.80545,418400000.0
2008-09-08 15:38:00,0.80545,0.80555,0.8054,0.80545,448000000.0
2008-09-08 15:39:00,0.80545,0.80545,0.8053,0.8054,360400000.0
2008-09-08 15:40:00,0.8054,0.80565,0.80535,0.80555,396500000.0
2008-09-08 15:41:00,0.80555,0.8056,0.80555,0.80555,106000000.0
2008-09-08 15:42:00,0.8055,0.8055,0.80535,0.80545,324200000.0
2008-09-08 15:43:00,0.80545,0.8056,0.80545,0.8056,120100000.0
2008-09-08 15:44:00,0.8056,0.8056,0.8054,0.80545,202600000.0
2008-09-08 15:45:00,0.80545,0.8056,0.80545,0.8056,197800000.0
2008-09-08 15:46:00,0.8056,0.8057,0.80555,0.8057,375800000.0
2008-09-08 15:47:00,0.8057,0.8058,0.80555,0.80565,437800000.0
2008-09-08 15:48:00,0.80565,0.8057,0.80555,0.8056,424900000.0
2008-09-08 15:49:00,0.80555,0.806,0.8055,0.8059,369300000.0
2008-09-08 15:50:00,0.8059,0.8059,0.8058,0.8059,212400000.0
2008-09-08 15:51:00,0.8059,0.80615,0.80585,0.806,474600000.0
2008-09-08 15:52:00,0.806,0.806,0.8059,0.8059,196400000.0
2008-09-08 15:53:00,0.8059,0.8062,0.80585,0.80615,474800000.0
2008-09-08 15:54:00,0.80615,0.80625,0.80605,0.8062,289600000.0
2008-09-08 15:55:00,0.8062,0.8063,0.8061,0.8063,516500000.0
2008-09-08 15:56:00,0.8063,0.80655,0.8063,0.80635,539300000.0
2008-09-08 15:57:00,0.80635,0.8065,0.80625,0.8064,575400000.0
2008-09-08 15:58:00,0.8064,0.8064,0.8063,0.8064,384300000.0
2008-09-08 15:59:00,0.8064,0.8064,0.8059,0.8059,532600000.0
2008-09-08 16:00:00,0.8059,0.8061,0.80585,0.80585,419200000.0
2008-09-08 16:01:00,0.80585,0.80605,0.80575,0.8059,408600000.0
2008-09-08 16:02:00,0.80595,0.80625,0.8059,0.8062,459600000.0
2008-09-08 16:03:00,0.8062,0.8064,0.80605,0.8063,459300000.0
2008-09-08 16:04:00,0.8063,0.80635,0.8062,0.80635,485600000.0
2008-09-08 16:05:00,0.80635,0.8064,0.80605,0.8061,389700000.0
2008-09-08 16:06:00,0.8061,0.80615,0.806,0.8061,247500000.0
2008-09-08 16:07:00,0.8061,0.8061,0.806,0.80605,280500000.0
2008-09-08 16:08:00,0.806,0.8061,0.8059,0.80595,341400000.0
2008-09-08 16:09:00,0.80595,0.806,0.8058,0.8059,353800000.0
2008-09-08 16:10:00,0.8059,0.80615,0.8059,0.80615,326400000.0
2008-09-08 16:11:00,0.80615,0.80615,0.8059,0.80595,229100000.0
2008-09-08 16:12:00,0.8059,0.8059,0.8056,0.8056,354900000.0
2008-09-08 16:13:00,0.8056,0.8057,0.8056,0.80565,234200000.0
2008-09-08 16:14:00,0.80565,0.80565,0.80545,0.8055,205000000.0
2008-09-08 16:15:00,0.8055,0.8055,0.8053,0.8053,232800000.0
2008-09-08 16:16:00,0.8053,0.80545,0.80525,0.8054,279100000.0
2008-09-08 16:17:00,0.8054,0.80575,0.80535,0.80555,328300000.0
2008-09-08 16:18:00,0.8056,0.80575,0.8056,0.8056,247900000.0
2008-09-08 16:19:00,0.8056,0.80565,0.8053,0.8053,465400000.0
2008-09-08 16:20:00,0.8053,0.8055,0.8053,0.80545,441700000.0
2008-09-08 16:21:00,0.80545,0.80565,0.80535,0.80545,561800000.0
2008-09-08 16:22:00,0.80545,0.8056,0.8054,0.8055,344900000.0
2008-09-08 16:23:00,0.8055,0.8056,0.80535,0.80545,342100000.0
2008-09-08 16:24:00,0.8055,0.8055,0.80535,0.80545,280200000.0
2008-09-08 16:25:00,0.80545,0.8055,0.80535,0.80535,295200000.0
2008-09-08 16:26:00,0.8054,0.8054,0.8053,0.8053,128900000.0
2008-09-08 16:27:00,0.8053,0.8054,0.8053,0.8053,267300000.0
2008-09-08 16:28:00,0.8053,0.80535,0.8052,0.8052,201300000.0
2008-09-08 16:29:00,0.8052,0.8054,0.8052,0.80535,363000000.0
2008-09-08 16:30:00,0.80535,0.8055,0.80535,0.80545,235200000.0
2008-09-08 16:31:00,0.80545,0.80555,0.80545,0.8055,206500000.0
2008-09-08 16:32:00,0.8055,0.8055,0.8054,0.8055,264600000.0
2008-09-08 16:33:00,0.8055,0.8056,0.8055,0.8056,201600000.0
2008-09-08 16:34:00,0.80555,0.80565,0.80545,0.8055,202000000.0
2008-09-08 16:35:00,0.8055,0.80555,0.80545,0.8055,92500000.0
2008-09-08 16:36:00,0.8055,0.80555,0.8055,0.80555,143200000.0
2008-09-08 16:37:00,0.80555,0.80555,0.8054,0.8054,169900000.0
2008-09-08 16:38:00,0.80545,0.80545,0.8052,0.8052,311300000.0
2008-09-08 16:39:00,0.8052,0.80535,0.8052,0.8053,189200000.0
2008-09-08 16:40:00,0.80525,0.8054,0.80525,0.80535,123200000.0
2008-09-08 16:41:00,0.8053,0.8055,0.8053,0.80545,136400000.0
2008-09-08 16:42:00,0.80545,0.80555,0.80535,0.8054,260800000.0
2008-09-08 16:43:00,0.8054,0.80545,0.8053,0.8054,329700000.0
2008-09-08 16:44:00,0.80535,0.80545,0.8053,0.8053,357600000.0
2008-09-08 16:45:00,0.8053,0.8054,0.8051,0.8052,351500000.0
2008-09-08 16:46:00,0.8052,0.8052,0.8051,0.80515,228900000.0
2008-09-08 16:47:00,0.80515,0.80515,0.80475,0.80475,156500000.0
2008-09-08 16:48:00,0.80475,0.8048,0.8045,0.8045,329100000.0
2008-09-08 16:49:00,0.8045,0.8045,0.8044,0.8045,243200000.0
2008-09-08 16:50:00,0.8045,0.8046,0.8045,0.8045,212800000.0
2008-09-08 16:51:00,0.8045,0.8046,0.8045,0.8046,177400000.0
2008-09-08 16:52:00,0.8046,0.80475,0.8045,0.80455,298600000.0
2008-09-08 16:53:00,0.80455,0.80465,0.8045,0.8046,289600000.0
2008-09-08 16:54:00,0.80465,0.8047,0.8046,0.8047,156800000.0
2008-09-08 16:55:00,0.8047,0.80485,0.8047,0.8048,172800000.0
2008-09-08 16:56:00,0.8048,0.8048,0.80475,0.80475,235100000.0
2008-09-08 16:57:00,0.80475,0.8048,0.80475,0.80475,178400000.0
2008-09-08 16:58:00,0.80475,0.80475,0.80465,0.8047,86300000.0
2008-09-08 16:59:00,0.8047,0.80515,0.8046,0.8051,453700000.0
2008-09-08 17:00:00,0.80515,0.8054,0.8051,0.80515,491300000.0
2008-09-08 17:01:00,0.80515,0.80625,0.80515,0.80615,540600000.0
2008-09-08 17:02:00,0.8061,0.8061,0.80585,0.80585,479800000.0
2008-09-08 17:03:00,0.8059,0.80605,0.8057,0.8057,424300000.0
2008-09-08 17:04:00,0.8057,0.8057,0.8055,0.80555,222500000.0
2008-09-08 17:05:00,0.80555,0.8056,0.80535,0.80545,258900000.0
2008-09-08 17:06:00,0.80545,0.8059,0.80545,0.8057,264600000.0
2008-09-08 17:07:00,0.8057,0.80585,0.80545,0.8055,493100000.0
2008-09-08 17:08:00,0.8055,0.8055,0.8052,0.80525,657400000.0
2008-09-08 17:09:00,0.80525,0.8054,0.8052,0.8054,397100000.0
2008-09-08 17:10:00,0.80535,0.8054,0.80525,0.8054,243000000.0
2008-09-08 17:11:00,0.80545,0.8057,0.8054,0.80565,160600000.0
2008-09-08 17:12:00,0.80565,0.8058,0.8054,0.8056,390800000.0
2008-09-08 17:13:00,0.80565,0.8058,0.8056,0.8057,221300000.0
2008-09-08 17:14:00,0.80575,0.80585,0.80575,0.8058,156400000.0
2008-09-08 17:15:00,0.8058,0.8058,0.8057,0.8057,438200000.0
2008-09-08 17:16:00,0.8057,0.806,0.80555,0.8059,200100000.0
2008-09-08 17:17:00,0.8059,0.80595,0.80585,0.8059,109700000.0
2008-09-08 17:18:00,0.80585,0.80585,0.8056,0.8057,297000000.0
2008-09-08 17:19:00,0.8057,0.8057,0.80535,0.80535,324800000.0
2008-09-08 17:20:00,0.80535,0.80545,0.8053,0.8053,156400000.0
2008-09-08 17:21:00,0.8053,0.8053,0.8053,0.8053,112600000.0
2008-09-08 17:22:00,0.8053,0.80535,0.80525,0.8053,152100000.0
2008-09-08 17:23:00,0.8053,0.8053,0.8052,0.80525,168200000.0
2008-09-08 17:24:00,0.80525,0.80545,0.80525,0.8054,239200000.0
2008-09-08 17:25:00,0.8054,0.80585,0.8053,0.8058,412400000.0
2008-09-08 17:26:00,0.80575,0.80575,0.80535,0.80535,214000000.0
2008-09-08 17:27:00,0.80535,0.8055,0.80535,0.80545,354800000.0
2008-09-08 17:28:00,0.8054,0.8056,0.80535,0.8055,378700000.0
2008-09-08 17:29:00,0.8055,0.8058,0.80545,0.8058,434000000.0
2008-09-08 17:30:00,0.8058,0.80585,0.8056,0.80565,323700000.0
2008-09-08 17:31:00,0.80565,0.8057,0.8056,0.80565,264100000.0
2008-09-08 17:32:00,0.80565,0.8058,0.80545,0.80545,239300000.0
2008-09-08 17:33:00,0.80545,0.8059,0.80545,0.8058,307300000.0
2008-09-08 17:34:00,0.8058,0.8059,0.80575,0.8059,163900000.0
2008-09-08 17:35:00,0.8059,0.8059,0.8058,0.8058,288100000.0
2008-09-08 17:36:00,0.8058,0.80595,0.8058,0.8058,265700000.0
2008-09-08 17:37:00,0.8058,0.80585,0.80565,0.80575,582100000.0
2008-09-08 17:38:00,0.80575,0.80585,0.8057,0.8058,305900000.0
2008-09-08 17:39:00,0.8058,0.8059,0.80575,0.8058,382600000.0
2008-09-08 17:40:00,0.8058,0.8058,0.80565,0.80575,299000000.0
2008-09-08 17:41:00,0.8057,0.8057,0.8053,0.8053,615300000.0
2008-09-08 17:42:00,0.8053,0.80545,0.8053,0.80535,455400000.0
2008-09-08 17:43:00,0.8054,0.8056,0.80515,0.80515,699099988.0
2008-09-08 17:44:00,0.8052,0.8052,0.8051,0.8051,436400000.0
2008-09-08 17:45:00,0.8051,0.8055,0.8051,0.80535,526400000.0
2008-09-08 17:46:00,0.80535,0.8054,0.8051,0.8053,407900000.0
2008-09-08 17:47:00,0.8053,0.8056,0.80525,0.8054,595400000.0
2008-09-08 17:48:00,0.80545,0.8058,0.80545,0.8058,469500000.0
2008-09-08 17:49:00,0.8058,0.80585,0.8056,0.8058,521200000.0
2008-09-08 17:50:00,0.8058,0.80585,0.8057,0.8058,235000000.0
2008-09-08 17:51:00,0.80585,0.8061,0.80585,0.806,388900000.0
2008-09-08 17:52:00,0.806,0.8065,0.80595,0.8062,657700000.0
2008-09-08 17:53:00,0.8062,0.80655,0.8062,0.80655,458300000.0
2008-09-08 17:54:00,0.80655,0.80655,0.8061,0.8064,463100000.0
2008-09-08 17:55:00,0.8064,0.80645,0.80595,0.8061,524100000.0
2008-09-08 17:56:00,0.8061,0.8061,0.8055,0.8056,630600000.0
2008-09-08 17:57:00,0.8056,0.8057,0.80545,0.80555,441500000.0
2008-09-08 17:58:00,0.80555,0.8056,0.80495,0.805,859400001.0
2008-09-08 17:59:00,0.805,0.8053,0.805,0.80505,543400000.0
2008-09-08 18:00:00,0.80505,0.8052,0.80495,0.80495,575100000.0
2008-09-08 18:01:00,0.805,0.8051,0.8049,0.80495,474600000.0
2008-09-08 18:02:00,0.80495,0.80495,0.80445,0.8046,553100000.0
2008-09-08 18:03:00,0.80455,0.80465,0.80445,0.80455,492300000.0
2008-09-08 18:04:00,0.80455,0.80465,0.80445,0.8046,527600000.0
2008-09-08 18:05:00,0.80465,0.80485,0.8046,0.8048,260900000.0
2008-09-08 18:06:00,0.80485,0.8049,0.8047,0.80475,343800000.0
2008-09-08 18:07:00,0.8047,0.80475,0.80465,0.80475,366400000.0
2008-09-08 18:08:00,0.8047,0.8048,0.80465,0.8048,434400000.0
2008-09-08 18:09:00,0.8048,0.805,0.80475,0.805,211200000.0
2008-09-08 18:10:00,0.80495,0.805,0.8049,0.80495,236900000.0
2008-09-08 18:11:00,0.80495,0.805,0.8048,0.80485,357900000.0
2008-09-08 18:12:00,0.8048,0.8049,0.80445,0.80445,485900000.0
2008-09-08 18:13:00,0.80445,0.8048,0.80445,0.80475,369500000.0
2008-09-08 18:14:00,0.80475,0.80475,0.80415,0.80425,586000000.0
2008-09-08 18:15:00,0.80425,0.8045,0.80425,0.80435,702600000.0
2008-09-08 18:16:00,0.80435,0.80435,0.80395,0.8041,686300000.0
2008-09-08 18:17:00,0.8041,0.80455,0.80405,0.80435,675600000.0
2008-09-08 18:18:00,0.80435,0.8044,0.8041,0.80425,673100000.0
2008-09-08 18:19:00,0.80425,0.8044,0.80405,0.8042,1347600033.0
2008-09-08 18:20:00,0.8042,0.8043,0.804,0.80425,815800015.0
2008-09-08 18:21:00,0.80425,0.80435,0.8041,0.80425,519400000.0
2008-09-08 18:22:00,0.80425,0.8044,0.80415,0.80425,429200000.0
2008-09-08 18:23:00,0.80415,0.80435,0.80415,0.80435,573300000.0
2008-09-08 18:24:00,0.80435,0.80445,0.80435,0.8044,396300000.0
2008-09-08 18:25:00,0.8044,0.8045,0.8044,0.8044,367600000.0
2008-09-08 18:26:00,0.8044,0.80455,0.8043,0.8044,404500000.0
2008-09-08 18:27:00,0.8044,0.80475,0.8043,0.8045,598300000.0
2008-09-08 18:28:00,0.8045,0.80455,0.8043,0.8044,486300000.0
2008-09-08 18:29:00,0.80445,0.80445,0.80435,0.8044,156500000.0
2008-09-08 18:30:00,0.80445,0.80445,0.8041,0.80415,262200000.0
2008-09-08 18:31:00,0.80415,0.80435,0.80405,0.80405,389100000.0
2008-09-08 18:32:00,0.80405,0.8042,0.80385,0.804,562900000.0
2008-09-08 18:33:00,0.8041,0.8042,0.8039,0.8042,214100000.0
2008-09-08 18:34:00,0.80415,0.8044,0.80415,0.80415,264900000.0
2008-09-08 18:35:00,0.8042,0.80425,0.8041,0.8041,268600000.0
2008-09-08 18:36:00,0.8041,0.80415,0.80405,0.8041,160000000.0
2008-09-08 18:37:00,0.80415,0.80425,0.8041,0.80425,175600000.0
2008-09-08 18:38:00,0.80425,0.8043,0.804,0.8041,432000000.0
2008-09-08 18:39:00,0.80415,0.80415,0.8039,0.8039,264700000.0
2008-09-08 18:40:00,0.8039,0.804,0.8038,0.804,504200000.0
2008-09-08 18:41:00,0.804,0.80415,0.80395,0.80415,429500000.0
2008-09-08 18:42:00,0.80415,0.80435,0.8041,0.80435,455500000.0
2008-09-08 18:43:00,0.8044,0.8044,0.8041,0.8043,479100000.0
2008-09-08 18:44:00,0.8043,0.8044,0.80425,0.8043,440600000.0
2008-09-08 18:45:00,0.8043,0.80445,0.8043,0.80435,222300000.0
2008-09-08 18:46:00,0.80435,0.8044,0.80425,0.8043,252800000.0
2008-09-08 18:47:00,0.8043,0.8043,0.804,0.80415,301400000.0
2008-09-08 18:48:00,0.80415,0.80415,0.80405,0.8041,225200000.0
2008-09-08 18:49:00,0.80415,0.80425,0.80405,0.8042,500300000.0
2008-09-08 18:50:00,0.8042,0.8043,0.8042,0.8042,345400000.0
2008-09-08 18:51:00,0.8042,0.80455,0.8042,0.80455,418500000.0
2008-09-08 18:52:00,0.80455,0.8046,0.80445,0.80455,162700000.0
2008-09-08 18:53:00,0.8046,0.8046,0.80445,0.80445,148500000.0
2008-09-08 18:54:00,0.8045,0.80485,0.80445,0.8048,336900000.0
2008-09-08 18:55:00,0.8048,0.80485,0.80445,0.8045,420200000.0
2008-09-08 18:56:00,0.8045,0.8047,0.80445,0.80455,384000000.0
2008-09-08 18:57:00,0.8045,0.8046,0.8045,0.8045,187600000.0
2008-09-08 18:58:00,0.8045,0.8046,0.8044,0.80455,230100000.0
2008-09-08 18:59:00,0.8046,0.8051,0.80455,0.805,316300000.0
2008-09-08 19:00:00,0.80495,0.80515,0.80485,0.8049,383200000.0
2008-09-08 19:01:00,0.80485,0.805,0.80485,0.80485,226800000.0
2008-09-08 19:02:00,0.80485,0.805,0.8048,0.80495,123400000.0
2008-09-08 19:03:00,0.8049,0.80505,0.8049,0.80505,158000000.0
2008-09-08 19:04:00,0.80505,0.80515,0.80505,0.80515,138400000.0
2008-09-08 19:05:00,0.8051,0.8055,0.8051,0.80545,341800000.0
2008-09-08 19:06:00,0.80545,0.8058,0.8054,0.80575,154200000.0
2008-09-08 19:07:00,0.80575,0.8058,0.8056,0.80565,257600000.0
2008-09-08 19:08:00,0.8056,0.80565,0.8055,0.8055,285900000.0
2008-09-08 19:09:00,0.8055,0.8055,0.80525,0.80525,255900000.0
2008-09-08 19:10:00,0.80525,0.8053,0.8052,0.80525,232300000.0
2008-09-08 19:11:00,0.80525,0.8056,0.80525,0.80555,182400000.0
2008-09-08 19:12:00,0.8057,0.8057,0.80555,0.80555,141700000.0
2008-09-08 19:13:00,0.8055,0.8057,0.8054,0.80565,298400000.0
2008-09-08 19:14:00,0.80565,0.80595,0.80555,0.8059,397100000.0
2008-09-08 19:15:00,0.80595,0.80595,0.8056,0.8057,252000000.0
2008-09-08 19:16:00,0.80565,0.8057,0.8055,0.80565,285800000.0
2008-09-08 19:17:00,0.80565,0.8059,0.80565,0.8059,114600000.0
2008-09-08 19:18:00,0.8059,0.8059,0.80575,0.8058,119300000.0
2008-09-08 19:19:00,0.80575,0.80585,0.8057,0.8057,152200000.0
2008-09-08 19:20:00,0.8057,0.8058,0.8057,0.80575,138100000.0
2008-09-08 19:21:00,0.80575,0.80585,0.8057,0.8057,77800000.0
2008-09-08 19:22:00,0.8057,0.80585,0.8056,0.8056,209200000.0
2008-09-08 19:23:00,0.80565,0.80565,0.80495,0.80495,502900000.0
2008-09-08 19:24:00,0.80495,0.80555,0.8049,0.8054,732300000.0
2008-09-08 19:25:00,0.8054,0.80545,0.80505,0.80515,625800000.0
2008-09-08 19:26:00,0.80515,0.8053,0.805,0.80525,567400000.0
2008-09-08 19:27:00,0.8052,0.8052,0.80495,0.80515,554500000.0
2008-09-08 19:28:00,0.80515,0.8055,0.80505,0.8054,380100000.0
2008-09-08 19:29:00,0.8054,0.8056,0.8054,0.80555,255800000.0
2008-09-08 19:30:00,0.80555,0.8057,0.80555,0.8057,379100000.0
2008-09-08 19:31:00,0.8057,0.80575,0.8054,0.8054,421100000.0
2008-09-08 19:32:00,0.8054,0.80545,0.8053,0.8054,525900000.0
2008-09-08 19:33:00,0.8054,0.8054,0.80505,0.8052,568400000.0
2008-09-08 19:34:00,0.8052,0.8052,0.80505,0.8051,518000000.0
2008-09-08 19:35:00,0.8051,0.8052,0.80445,0.8045,614100000.0
2008-09-08 19:36:00,0.8045,0.80515,0.8045,0.80515,562300000.0
2008-09-08 19:37:00,0.80515,0.80525,0.80495,0.80495,478800000.0
2008-09-08 19:38:00,0.80495,0.80495,0.80445,0.80465,576700000.0
2008-09-08 19:39:00,0.80455,0.8048,0.8045,0.8048,392700000.0
2008-09-08 19:40:00,0.80475,0.8048,0.80455,0.80475,569400000.0
2008-09-08 19:41:00,0.80475,0.80485,0.80475,0.8048,310200000.0
2008-09-08 19:42:00,0.8048,0.80485,0.80465,0.80465,368400000.0
2008-09-08 19:43:00,0.80465,0.80465,0.8042,0.8043,452400000.0
2008-09-08 19:44:00,0.8043,0.8046,0.8043,0.80435,543100000.0
2008-09-08 19:45:00,0.8043,0.8043,0.8038,0.80405,407700000.0
2008-09-08 19:46:00,0.80405,0.8041,0.80365,0.80365,501000000.0
2008-09-08 19:47:00,0.80365,0.804,0.80365,0.8038,373400000.0
2008-09-08 19:48:00,0.8038,0.804,0.8038,0.804,331300000.0
2008-09-08 19:49:00,0.804,0.80405,0.80395,0.804,344800000.0
2008-09-08 19:50:00,0.804,0.804,0.80385,0.80395,350200000.0
2008-09-08 19:51:00,0.80395,0.80435,0.80395,0.80435,508100000.0
2008-09-08 19:52:00,0.80435,0.8044,0.80415,0.80415,294200000.0
2008-09-08 19:53:00,0.80415,0.80425,0.8041,0.80415,505800000.0
2008-09-08 19:54:00,0.8042,0.80445,0.8041,0.80425,536900000.0
2008-09-08 19:55:00,0.8042,0.80435,0.80415,0.80435,370800000.0
2008-09-08 19:56:00,0.80435,0.80435,0.80425,0.8043,178900000.0
2008-09-08 19:57:00,0.8043,0.80435,0.80415,0.8042,313000000.0
2008-09-08 19:58:00,0.80415,0.8043,0.80405,0.80405,417000000.0
2008-09-08 19:59:00,0.80405,0.8041,0.8039,0.80395,362500000.0
2008-09-08 20:00:00,0.80395,0.804,0.8039,0.80395,348300000.0
2008-09-08 20:01:00,0.80395,0.80405,0.8039,0.80405,419600000.0
2008-09-08 20:02:00,0.80405,0.8042,0.804,0.8041,382400000.0
2008-09-08 20:03:00,0.8041,0.8044,0.8041,0.8043,404500000.0
2008-09-08 20:04:00,0.8043,0.8043,0.80405,0.80405,134400000.0
2008-09-08 20:05:00,0.80405,0.8041,0.80405,0.80405,171500000.0
2008-09-08 20:06:00,0.8041,0.80415,0.80405,0.80405,117200000.0
2008-09-08 20:07:00,0.80405,0.80405,0.80395,0.80405,166600000.0
2008-09-08 20:08:00,0.80405,0.80405,0.8039,0.804,465500000.0
2008-09-08 20:09:00,0.804,0.80405,0.8039,0.8039,403900000.0
2008-09-08 20:10:00,0.8038,0.804,0.8038,0.804,598600000.0
2008-09-08 20:11:00,0.804,0.8041,0.80395,0.804,439200000.0
2008-09-08 20:12:00,0.804,0.80405,0.80395,0.804,487900000.0
2008-09-08 20:13:00,0.804,0.80405,0.8039,0.80395,422100000.0
2008-09-08 20:14:00,0.80395,0.80405,0.80395,0.80405,492000000.0
2008-09-08 20:15:00,0.8041,0.8042,0.804,0.804,460000000.0
2008-09-08 20:16:00,0.804,0.804,0.8039,0.8039,503700000.0
2008-09-08 20:17:00,0.80385,0.80415,0.8038,0.8041,712100000.0
2008-09-08 20:18:00,0.80415,0.80415,0.80365,0.80375,266600000.0
2008-09-08 20:19:00,0.80375,0.80405,0.80375,0.804,242100000.0
2008-09-08 20:20:00,0.804,0.80415,0.804,0.80405,149900000.0
2008-09-08 20:21:00,0.80405,0.8041,0.80405,0.8041,313600000.0
2008-09-08 20:22:00,0.8041,0.8042,0.8041,0.8042,116900000.0
2008-09-08 20:23:00,0.8042,0.80435,0.8041,0.80415,325400000.0
2008-09-08 20:24:00,0.8042,0.8042,0.804,0.8041,468500000.0
2008-09-08 20:25:00,0.8041,0.80415,0.804,0.80405,349400000.0
2008-09-08 20:26:00,0.80405,0.8043,0.80405,0.8043,439800000.0
2008-09-08 20:27:00,0.8043,0.8043,0.8042,0.8043,333900000.0
2008-09-08 20:28:00,0.8043,0.80435,0.804,0.80405,300100000.0
2008-09-08 20:29:00,0.80405,0.80415,0.80395,0.80395,152600000.0
2008-09-08 20:30:00,0.80395,0.8044,0.80395,0.8042,631000001.0
2008-09-08 20:31:00,0.8042,0.80435,0.80415,0.8043,336600000.0
2008-09-08 20:32:00,0.8043,0.8043,0.8041,0.80415,492800000.0
2008-09-08 20:33:00,0.8042,0.80425,0.80405,0.80425,306100000.0
2008-09-08 20:34:00,0.80425,0.80425,0.80415,0.8042,125400000.0
2008-09-08 20:35:00,0.8042,0.8042,0.804,0.80405,229800000.0
2008-09-08 20:36:00,0.8041,0.8041,0.80405,0.80405,112100000.0
2008-09-08 20:37:00,0.80405,0.8043,0.80405,0.8043,131800000.0
2008-09-08 20:38:00,0.8043,0.80455,0.8043,0.80445,339600000.0
2008-09-08 20:39:00,0.80445,0.80455,0.80445,0.80445,109200000.0
2008-09-08 20:40:00,0.8045,0.8045,0.80435,0.8044,179200000.0
2008-09-08 20:41:00,0.8044,0.8044,0.8043,0.80435,253600000.0
2008-09-08 20:42:00,0.80435,0.80435,0.80425,0.80425,105500000.0
2008-09-08 20:43:00,0.80425,0.8044,0.8042,0.8044,227100000.0
2008-09-08 20:44:00,0.8044,0.80445,0.8042,0.8042,397500000.0
2008-09-08 20:45:00,0.8042,0.80425,0.80405,0.8042,486400000.0
2008-09-08 20:46:00,0.80415,0.80425,0.80415,0.80425,277800000.0
2008-09-08 20:47:00,0.80425,0.80425,0.80415,0.8042,130800000.0
2008-09-08 20:48:00,0.8042,0.80435,0.80415,0.8042,301600000.0
2008-09-08 20:49:00,0.8042,0.80435,0.80415,0.80425,216400000.0
2008-09-08 20:50:00,0.80425,0.80425,0.80405,0.80405,283800002.0
2008-09-08 20:51:00,0.80405,0.80425,0.80405,0.80405,400500000.0
2008-09-08 20:52:00,0.80405,0.8041,0.80395,0.80395,404700000.0
2008-09-08 20:53:00,0.80395,0.804,0.8039,0.8039,345900000.0
2008-09-08 20:54:00,0.8039,0.804,0.80375,0.8039,379900000.0
2008-09-08 20:55:00,0.8039,0.804,0.80375,0.804,606999999.0
2008-09-08 20:56:00,0.80405,0.8042,0.804,0.80415,263600000.0
2008-09-08 20:57:00,0.80415,0.8042,0.80385,0.8039,542400002.0
2008-09-08 20:58:00,0.8039,0.8039,0.80375,0.80375,398100000.0
2008-09-08 20:59:00,0.80375,0.804,0.8037,0.80395,493300000.0
2008-09-08 21:00:00,0.80395,0.804,0.80385,0.80395,367900000.0
2008-09-08 21:01:00,0.804,0.8041,0.804,0.80405,197900000.0
2008-09-08 21:02:00,0.80405,0.8041,0.80375,0.8038,258200000.0
2008-09-08 21:03:00,0.8037,0.8037,0.8036,0.8037,248200000.0
2008-09-08 21:04:00,0.8037,0.8037,0.8036,0.80365,213300000.0
2008-09-08 21:05:00,0.80365,0.8037,0.80355,0.80365,263700000.0
2008-09-08 21:06:00,0.80375,0.80375,0.80355,0.8037,253700000.0
2008-09-08 21:07:00,0.80365,0.80385,0.80365,0.8038,99700000.0
2008-09-08 21:08:00,0.8038,0.80385,0.8037,0.8038,193800000.0
2008-09-08 21:09:00,0.8038,0.8038,0.80365,0.8037,258500000.0
2008-09-08 21:10:00,0.8038,0.8038,0.8036,0.8037,344300000.0
2008-09-08 21:11:00,0.8036,0.8039,0.80355,0.8038,364300000.0
2008-09-08 21:12:00,0.8038,0.804,0.80375,0.80395,363600000.0
2008-09-08 21:13:00,0.8039,0.804,0.80385,0.8039,477600000.0
2008-09-08 21:14:00,0.8039,0.8041,0.8039,0.80405,487600000.0
2008-09-08 21:15:00,0.80405,0.8041,0.804,0.8041,190200000.0
2008-09-08 21:16:00,0.8041,0.8042,0.8041,0.80415,201300000.0
2008-09-08 21:17:00,0.80415,0.80415,0.80415,0.80415,31300000.0
2008-09-08 21:18:00,0.80415,0.8043,0.8041,0.8042,189600000.0
2008-09-08 21:19:00,0.8042,0.8042,0.8041,0.8041,87300000.0
2008-09-08 21:20:00,0.8041,0.80415,0.804,0.80415,145300000.0
2008-09-08 21:21:00,0.80415,0.80415,0.80405,0.8041,314100000.0
2008-09-08 21:22:00,0.80405,0.8042,0.80405,0.80415,262900000.0
2008-09-08 21:23:00,0.80415,0.8042,0.8041,0.8041,185200000.0
2008-09-08 21:24:00,0.8041,0.80415,0.80405,0.8041,179700000.0
2008-09-08 21:25:00,0.8041,0.8042,0.80405,0.80415,152100000.0
2008-09-08 21:26:00,0.80415,0.80425,0.8041,0.80425,202100000.0
2008-09-08 21:27:00,0.8043,0.8043,0.80415,0.8042,90500000.0
2008-09-08 21:28:00,0.80425,0.80425,0.80415,0.80415,36200000.0
2008-09-08 21:29:00,0.80415,0.8043,0.80415,0.8042,409300000.0
2008-09-08 21:30:00,0.80425,0.80445,0.8042,0.8043,610500000.0
2008-09-08 21:31:00,0.8043,0.8046,0.80425,0.80455,550300000.0
2008-09-08 21:32:00,0.80455,0.80475,0.8045,0.8046,557500000.0
2008-09-08 21:33:00,0.80455,0.80475,0.8043,0.80435,431600000.0
2008-09-08 21:34:00,0.80435,0.80445,0.8042,0.8042,286300000.0
2008-09-08 21:35:00,0.8042,0.8043,0.8042,0.80425,107900000.0
2008-09-08 21:36:00,0.80425,0.8043,0.80415,0.80415,309400000.0
2008-09-08 21:37:00,0.80415,0.8042,0.80415,0.8042,182300000.0
2008-09-08 21:38:00,0.8042,0.80425,0.80415,0.80425,155100000.0
2008-09-08 21:39:00,0.80425,0.8043,0.8042,0.8043,172400000.0
2008-09-08 21:40:00,0.8043,0.80435,0.80425,0.8043,106500000.0
2008-09-08 21:41:00,0.8043,0.80435,0.80425,0.8043,246300000.0
2008-09-08 21:42:00,0.8043,0.8044,0.80425,0.8044,224900000.0
2008-09-08 21:43:00,0.8044,0.8044,0.8043,0.80435,78100000.0
2008-09-08 21:44:00,0.80435,0.8044,0.8043,0.8043,83300000.0
2008-09-08 21:45:00,0.8043,0.8043,0.80425,0.80425,104500000.0
2008-09-08 21:46:00,0.8043,0.8044,0.80415,0.8044,244800000.0
2008-09-08 21:47:00,0.8044,0.80465,0.80435,0.80455,321400000.0
2008-09-08 21:48:00,0.80455,0.80455,0.80445,0.80455,263900000.0
2008-09-08 21:49:00,0.8045,0.80455,0.80445,0.80445,95700000.0
2008-09-08 21:50:00,0.80445,0.8045,0.8044,0.8044,243500000.0
2008-09-08 21:51:00,0.8044,0.80445,0.80435,0.8044,118500000.0
2008-09-08 21:52:00,0.8044,0.8044,0.8042,0.80425,133000000.0
2008-09-08 21:53:00,0.8042,0.8043,0.80415,0.80425,125600000.0
2008-09-08 21:54:00,0.80425,0.8044,0.80425,0.8043,176200000.0
2008-09-08 21:55:00,0.8043,0.80445,0.8043,0.8043,344300000.0
2008-09-08 21:56:00,0.8043,0.8043,0.8042,0.8042,138600000.0
2008-09-08 21:57:00,0.8042,0.80425,0.80415,0.80425,112000000.0
2008-09-08 21:58:00,0.8043,0.8044,0.80425,0.8043,196400000.0
2008-09-08 21:59:00,0.8043,0.8043,0.80415,0.80415,90700000.0
2008-09-08 22:00:00,0.80415,0.80425,0.80415,0.80425,94400000.0
2008-09-08 22:01:00,0.80425,0.80425,0.8041,0.80415,76500000.0
2008-09-08 22:02:00,0.80415,0.80415,0.8041,0.80415,127600000.0
2008-09-08 22:03:00,0.80415,0.80415,0.80375,0.8039,343499999.0
2008-09-08 22:04:00,0.80395,0.80395,0.8038,0.80385,108400000.0
2008-09-08 22:05:00,0.80385,0.80385,0.80375,0.8038,99200000.0
2008-09-08 22:06:00,0.8038,0.804,0.8038,0.8039,116000000.0
2008-09-08 22:07:00,0.8039,0.80395,0.80385,0.8039,57600000.0
2008-09-08 22:08:00,0.8039,0.8039,0.8039,0.8039,16000000.0
2008-09-08 22:09:00,0.8039,0.8039,0.80385,0.80385,57600000.0
2008-09-08 22:10:00,0.8039,0.8039,0.8038,0.8038,62300000.0
2008-09-08 22:11:00,0.8038,0.80395,0.8036,0.8037,320600000.0
2008-09-08 22:12:00,0.8037,0.8037,0.80355,0.80355,291100000.0
2008-09-08 22:13:00,0.80355,0.8036,0.80315,0.8034,317100000.0
2008-09-08 22:14:00,0.80345,0.80365,0.80345,0.80355,176400000.0
2008-09-08 22:15:00,0.80355,0.8037,0.8035,0.8037,296200000.0
2008-09-08 22:16:00,0.8037,0.8039,0.8037,0.80385,142600000.0
2008-09-08 22:17:00,0.8039,0.80395,0.80385,0.80385,142100000.0
2008-09-08 22:18:00,0.80385,0.80385,0.80375,0.80375,78900000.0
2008-09-08 22:19:00,0.80375,0.80375,0.80365,0.80375,87900000.0
2008-09-08 22:20:00,0.80375,0.8038,0.8037,0.80375,104200000.0
2008-09-08 22:21:00,0.80375,0.8038,0.8036,0.8038,178200000.0
2008-09-08 22:22:00,0.8038,0.80385,0.8038,0.80385,16000000.0
2008-09-08 22:23:00,0.80385,0.8039,0.8038,0.8039,32000000.0
2008-09-08 22:24:00,0.80385,0.80385,0.80385,0.80385,51200000.0
2008-09-08 22:25:00,0.8038,0.80385,0.8036,0.8036,170600000.0
2008-09-08 22:26:00,0.8036,0.80375,0.80355,0.80365,121400000.0
2008-09-08 22:27:00,0.80365,0.80365,0.8035,0.80355,132700000.0
2008-09-08 22:28:00,0.80355,0.8036,0.8035,0.8035,118400000.0
2008-09-08 22:29:00,0.8035,0.8035,0.8031,0.80315,176100000.0
2008-09-08 22:30:00,0.8032,0.8034,0.8032,0.8034,211200000.0
2008-09-08 22:31:00,0.8034,0.80355,0.8034,0.80345,180100000.0
2008-09-08 22:32:00,0.8035,0.8035,0.8034,0.80345,292200013.0
2008-09-08 22:33:00,0.80345,0.8035,0.80345,0.8035,116600006.0
2008-09-08 22:34:00,0.8035,0.8035,0.8034,0.8035,726200036.0
2008-09-08 22:35:00,0.80345,0.8035,0.80345,0.8035,443400013.0
2008-09-08 22:36:00,0.8035,0.80355,0.80335,0.80335,497400011.0
2008-09-08 22:37:00,0.8034,0.8036,0.8034,0.80355,80000000.0
2008-09-08 22:38:00,0.80355,0.8038,0.8035,0.8037,138600000.0
2008-09-08 22:39:00,0.8037,0.8038,0.8036,0.8038,109300000.0
2008-09-08 22:40:00,0.80375,0.8038,0.80365,0.80365,62900000.0
2008-09-08 22:41:00,0.80365,0.8038,0.80365,0.80365,157800001.0
2008-09-08 22:42:00,0.8037,0.8037,0.80365,0.8037,77500001.0
2008-09-08 22:43:00,0.80375,0.80375,0.8037,0.80375,9600000.0
2008-09-08 22:44:00,0.8037,0.8037,0.8037,0.8037,3200000.0
2008-09-08 22:45:00,0.80375,0.80375,0.80365,0.8037,42800000.0
2008-09-08 22:46:00,0.80365,0.80365,0.80365,0.80365,56000000.0
2008-09-08 22:47:00,0.8037,0.8037,0.8037,0.8037,6400000.0
2008-09-08 22:48:00,0.8037,0.8037,0.80365,0.80365,20400000.0
2008-09-08 22:49:00,0.8037,0.8037,0.8037,0.8037,10800000.0
2008-09-08 22:50:00,0.8037,0.8037,0.8037,0.8037,43200000.0
2008-09-08 22:51:00,0.8036,0.80365,0.80355,0.80355,37400000.0
2008-09-08 22:52:00,0.80355,0.8038,0.80355,0.8037,88800000.0
2008-09-08 22:53:00,0.8037,0.80385,0.8037,0.80385,100200000.0
2008-09-08 22:54:00,0.80385,0.80385,0.8038,0.8038,10400000.0
2008-09-08 22:55:00,0.8038,0.8038,0.8038,0.8038,39900000.0
2008-09-08 22:56:00,0.8038,0.8038,0.8034,0.8035,106500000.0
2008-09-08 22:57:00,0.8035,0.8035,0.80345,0.80345,71400000.0
2008-09-08 22:58:00,0.80345,0.80345,0.80335,0.80335,130100000.0
2008-09-08 22:59:00,0.80335,0.8035,0.80335,0.8035,87900000.0
2008-09-08 23:00:00,0.80345,0.80355,0.8034,0.80355,109300000.0
2008-09-08 23:01:00,0.8035,0.8037,0.8035,0.8037,20100000.0
2008-09-08 23:02:00,0.8036,0.80365,0.80355,0.80365,16900000.0
2008-09-08 23:03:00,0.8036,0.8036,0.8035,0.8035,1334300003.0
2008-09-08 23:04:00,0.8035,0.80355,0.8035,0.8035,1075700009.0
2008-09-08 23:05:00,0.8035,0.8035,0.8035,0.8035,1184899999.0
2008-09-08 23:06:00,0.8036,0.80415,0.80355,0.80375,891899997.0
2008-09-08 23:07:00,0.80375,0.8039,0.8037,0.8038,532700003.0
2008-09-08 23:08:00,0.8039,0.80405,0.8039,0.804,440000013.0
2008-09-08 23:09:00,0.80395,0.804,0.8039,0.80395,427500000.0
2008-09-08 23:10:00,0.80395,0.8047,0.80385,0.8043,263899999.0
2008-09-08 23:11:00,0.8044,0.80455,0.80435,0.8044,204999997.0
2008-09-08 23:12:00,0.8044,0.8044,0.8044,0.8044,17000000.0
2008-09-08 23:13:00,0.8044,0.8044,0.8044,0.8044,4000000.0
2008-09-08 23:14:00,0.8044,0.8044,0.8043,0.8044,36800000.0
2008-09-08 23:15:00,0.8044,0.8044,0.80405,0.8041,142200001.0
2008-09-08 23:16:00,0.8041,0.8041,0.80355,0.80395,113600000.0
2008-09-08 23:17:00,0.80395,0.80395,0.8039,0.8039,8200000.0
2008-09-08 23:18:00,0.80405,0.80415,0.80385,0.80415,72400000.0
2008-09-08 23:19:00,0.8038,0.804,0.8038,0.80385,15700000.0
2008-09-08 23:20:00,0.80385,0.80385,0.80385,0.80385,7300000.0
2008-09-08 23:21:00,0.80385,0.80385,0.80375,0.80375,37100000.0
2008-09-08 23:22:00,0.80375,0.8038,0.8036,0.8037,188200006.0
2008-09-08 23:23:00,0.8037,0.8039,0.80365,0.8038,116600001.0
2008-09-08 23:24:00,0.80385,0.8039,0.8036,0.80365,1102399990.0
2008-09-08 23:25:00,0.8036,0.8036,0.8033,0.8036,247600003.0
2008-09-08 23:26:00,0.80335,0.80338,0.8032,0.80327,119200000.0
2008-09-08 23:27:00,0.8036,0.8036,0.803,0.8031,264400007.0
2008-09-08 23:28:00,0.80315,0.8036,0.803,0.8036,341100010.0
2008-09-08 23:29:00,0.8036,0.8036,0.8031,0.8036,497200016.0
2008-09-08 23:30:00,0.8036,0.8036,0.8031,0.8036,560900012.0
2008-09-08 23:31:00,0.8032,0.8036,0.80305,0.80325,183400007.0
2008-09-08 23:32:00,0.80325,0.8035,0.80315,0.80325,50400002.0
2008-09-08 23:33:00,0.80325,0.8036,0.80315,0.8036,364200011.0
2008-09-08 23:34:00,0.8036,0.8036,0.8032,0.8036,262400012.0
2008-09-08 23:35:00,0.8036,0.8036,0.8036,0.8036,291600018.0
2008-09-08 23:36:00,0.8036,0.8036,0.8033,0.8036,132000005.0
2008-09-08 23:37:00,0.8033,0.8033,0.8029,0.8033,173899997.0
2008-09-08 23:38:00,0.8033,0.80335,0.80325,0.80335,41500000.0
2008-09-08 23:39:00,0.80335,0.80335,0.8032,0.80335,25600000.0
2008-09-08 23:40:00,0.80335,0.8035,0.80335,0.8034,66400000.0
2008-09-08 23:41:00,0.8034,0.8035,0.8034,0.8035,19300000.0
2008-09-08 23:42:00,0.8035,0.8035,0.80335,0.8034,17100000.0
2008-09-08 23:43:00,0.8034,0.8034,0.8032,0.8034,63200000.0
2008-09-08 23:44:00,0.8033,0.8033,0.8032,0.8032,129600000.0
2008-09-08 23:45:00,0.8032,0.8033,0.80315,0.8032,95700000.0
2008-09-08 23:46:00,0.8031,0.8032,0.80305,0.8031,49000000.0
2008-09-08 23:47:00,0.8031,0.8033,0.80305,0.8033,50900000.0
2008-09-08 23:48:00,0.8033,0.8033,0.80305,0.8032,60900000.0
2008-09-08 23:49:00,0.8032,0.8033,0.80305,0.8032,141000000.0
2008-09-08 23:50:00,0.8032,0.8033,0.8031,0.8031,62300000.0
2008-09-08 23:51:00,0.8031,0.8032,0.80295,0.8031,100200000.0
2008-09-08 23:52:00,0.8031,0.8031,0.80305,0.80305,29000000.0
2008-09-08 23:53:00,0.8031,0.8031,0.803,0.803,27400000.0
2008-09-08 23:54:00,0.803,0.8032,0.80295,0.8032,94500000.0
2008-09-08 23:55:00,0.8031,0.8034,0.803,0.803,137600001.0
2008-09-08 23:56:00,0.803,0.8032,0.8029,0.8029,37000001.0
2008-09-08 23:57:00,0.8032,0.8032,0.8032,0.8032,25800000.0
2008-09-08 23:58:00,0.8033,0.8033,0.8033,0.8033,12900000.0
2008-09-08 23:59:00,0.8033,0.8033,0.8033,0.8033,38700000.0
2008-09-09 00:00:00,0.8033,0.8033,0.80295,0.8031,135200001.0
2008-09-09 00:01:00,0.803,0.80325,0.803,0.80325,83900000.0
2008-09-09 00:02:00,0.80325,0.8035,0.8032,0.8035,215600000.0
2008-09-09 00:03:00,0.8034,0.8038,0.8034,0.8038,123400000.0
2008-09-09 00:04:00,0.8038,0.8038,0.80365,0.8037,97700000.0
2008-09-09 00:05:00,0.8037,0.8038,0.8037,0.8038,70400000.0
2008-09-09 00:06:00,0.8037,0.8044,0.8037,0.8044,277000000.0
2008-09-09 00:07:00,0.8044,0.8047,0.80435,0.8046,444200000.0
2008-09-09 00:08:00,0.8046,0.8047,0.8045,0.8045,185700000.0
2008-09-09 00:09:00,0.8046,0.8046,0.80445,0.8046,66500000.0
2008-09-09 00:10:00,0.8046,0.8046,0.8045,0.8045,137000000.0
2008-09-09 00:11:00,0.8045,0.8046,0.8045,0.8046,23500000.0
2008-09-09 00:12:00,0.8046,0.8046,0.8045,0.8046,42800000.0
2008-09-09 00:13:00,0.8045,0.8045,0.8044,0.8044,44700000.0
2008-09-09 00:14:00,0.8044,0.8044,0.8043,0.8044,86700000.0
2008-09-09 00:15:00,0.8044,0.8044,0.8039,0.804,138600000.0
2008-09-09 00:16:00,0.8043,0.8043,0.804,0.8042,35800000.0
2008-09-09 00:17:00,0.8042,0.8042,0.80395,0.8042,50400000.0
2008-09-09 00:18:00,0.804,0.8042,0.804,0.8042,13200000.0
2008-09-09 00:19:00,0.8042,0.8042,0.8033,0.8033,65100000.0
2008-09-09 00:20:00,0.8033,0.8036,0.8033,0.8036,355300000.0
2008-09-09 00:21:00,0.8036,0.80365,0.8035,0.8036,83500000.0
2008-09-09 00:22:00,0.8036,0.8036,0.8035,0.8035,174100000.0
2008-09-09 00:23:00,0.8034,0.8034,0.8034,0.8034,39500000.0
2008-09-09 00:24:00,0.8035,0.8035,0.8034,0.80345,42599998.0
2008-09-09 00:25:00,0.8034,0.8036,0.8034,0.8036,64000000.0
2008-09-09 00:26:00,0.8036,0.80365,0.8035,0.8035,215400000.0
2008-09-09 00:27:00,0.80355,0.80355,0.8034,0.8035,108699999.0
2008-09-09 00:28:00,0.80345,0.80355,0.80345,0.80355,64000000.0
2008-09-09 00:29:00,0.8036,0.8036,0.80355,0.80355,92000000.0
2008-09-09 00:30:00,0.8035,0.8035,0.8035,0.8035,98499999.0
2008-09-09 00:31:00,0.80355,0.8036,0.80345,0.80345,147999999.0
2008-09-09 00:32:00,0.80345,0.80365,0.8033,0.8036,234400001.0
2008-09-09 00:33:00,0.8036,0.8037,0.8035,0.8037,221599995.0
2008-09-09 00:34:00,0.8037,0.8037,0.80345,0.80345,59600000.0
2008-09-09 00:35:00,0.8035,0.8035,0.8035,0.8035,58000000.0
2008-09-09 00:36:00,0.8035,0.8035,0.8035,0.8035,100800001.0
2008-09-09 00:37:00,0.8035,0.8035,0.8034,0.80345,73399999.0
2008-09-09 00:38:00,0.8034,0.80345,0.8033,0.8033,582300002.0
2008-09-09 00:39:00,0.8033,0.8033,0.8031,0.80315,208800000.0
2008-09-09 00:40:00,0.8031,0.8034,0.80305,0.80325,236700000.0
2008-09-09 00:41:00,0.8033,0.8033,0.80305,0.8031,208400000.0
2008-09-09 00:42:00,0.8031,0.8032,0.8031,0.8031,192800001.0
2008-09-09 00:43:00,0.8031,0.8031,0.8031,0.8031,216399999.0
2008-09-09 00:44:00,0.8031,0.8031,0.8031,0.8031,140800000.0
2008-09-09 00:45:00,0.8031,0.8033,0.8031,0.8033,70999999.0
2008-09-09 00:46:00,0.803,0.80308,0.80293,0.80301,263700000.0
2008-09-09 00:47:00,0.8033,0.8033,0.8031,0.8031,15800000.0
2008-09-09 00:48:00,0.8033,0.8033,0.8033,0.8033,12600000.0
2008-09-09 00:49:00,0.8033,0.8033,0.8033,0.8033,10500000.0
2008-09-09 00:50:00,0.8033,0.8033,0.8033,0.8033,28800000.0
2008-09-09 00:51:00,0.8033,0.8033,0.8033,0.8033,21000000.0
2008-09-09 00:52:00,0.8033,0.8033,0.8033,0.8033,12600000.0
2008-09-09 00:53:00,0.8033,0.8033,0.8033,0.8033,22000000.0
2008-09-09 00:54:00,0.8033,0.8033,0.80325,0.8033,14800000.0
2008-09-09 00:55:00,0.80325,0.80325,0.80325,0.80325,46200000.0
2008-09-09 00:56:00,0.80325,0.8033,0.80325,0.80325,28600000.0
2008-09-09 00:57:00,0.80325,0.80325,0.80325,0.80325,8400000.0
2008-09-09 00:58:00,0.80325,0.80325,0.803,0.803,322800000.0
2008-09-09 00:59:00,0.803,0.8031,0.803,0.8031,263700000.0
2008-09-09 01:00:00,0.803,0.803,0.8029,0.803,263700000.0
2008-09-09 01:01:00,0.803,0.8032,0.8027,0.8032,229400000.0
2008-09-09 01:02:00,0.8032,0.8032,0.80305,0.80315,106700000.0
2008-09-09 01:03:00,0.8031,0.8033,0.8031,0.80325,220200000.0
2008-09-09 01:04:00,0.80325,0.8033,0.8032,0.8032,371199999.0
2008-09-09 01:05:00,0.8032,0.8032,0.80295,0.803,279500000.0
2008-09-09 01:06:00,0.803,0.803,0.803,0.803,130799999.0
2008-09-09 01:07:00,0.803,0.8031,0.80295,0.80295,236300000.0
2008-09-09 01:08:00,0.80295,0.8032,0.80295,0.803,244200000.0
2008-09-09 01:09:00,0.8029,0.803,0.8028,0.8028,150300000.0
2008-09-09 01:10:00,0.8028,0.80285,0.8028,0.8028,290200000.0
2008-09-09 01:11:00,0.8028,0.8029,0.8028,0.8028,321800000.0
2008-09-09 01:12:00,0.8028,0.8028,0.8028,0.8028,335100000.0
2008-09-09 01:13:00,0.8028,0.80285,0.8028,0.8028,604100000.0
2008-09-09 01:14:00,0.8028,0.80285,0.8028,0.80285,155200000.0
2008-09-09 01:15:00,0.80285,0.8029,0.80285,0.8029,34500000.0
2008-09-09 01:16:00,0.8029,0.8029,0.8028,0.8028,50000000.0
2008-09-09 01:17:00,0.80285,0.80285,0.8028,0.8028,13300000.0
2008-09-09 01:18:00,0.8028,0.80285,0.8028,0.8028,86600000.0
2008-09-09 01:19:00,0.8028,0.8029,0.8028,0.8029,113800000.0
2008-09-09 01:20:00,0.8029,0.8029,0.8029,0.8029,124800000.0
2008-09-09 01:21:00,0.8029,0.8029,0.8028,0.8029,125900000.0
2008-09-09 01:22:00,0.8029,0.8029,0.8028,0.8028,133900000.0
2008-09-09 01:23:00,0.8028,0.8028,0.80275,0.80275,113700000.0
2008-09-09 01:24:00,0.80275,0.8028,0.8027,0.8028,429300000.0
2008-09-09 01:25:00,0.8028,0.8028,0.8028,0.8028,76800000.0
2008-09-09 01:26:00,0.8028,0.8028,0.8027,0.8027,43300000.0
2008-09-09 01:27:00,0.8027,0.8028,0.8027,0.8028,626699995.0
2008-09-09 01:28:00,0.8028,0.8028,0.8027,0.8028,361699993.0
2008-09-09 01:29:00,0.8028,0.8028,0.8027,0.8027,124300000.0
2008-09-09 01:30:00,0.8027,0.8028,0.8027,0.8028,115000000.0
2008-09-09 01:31:00,0.8029,0.8032,0.80285,0.80305,235000000.0
2008-09-09 01:32:00,0.803,0.8033,0.803,0.8032,296800000.0
2008-09-09 01:33:00,0.80325,0.8034,0.80315,0.80315,90500000.0
2008-09-09 01:34:00,0.80315,0.80325,0.80305,0.8031,164300000.0
2008-09-09 01:35:00,0.80305,0.8031,0.803,0.803,621600004.0
2008-09-09 01:36:00,0.803,0.8033,0.803,0.803,234600000.0
2008-09-09 01:37:00,0.803,0.8031,0.803,0.80305,146000000.0
2008-09-09 01:38:00,0.80305,0.8033,0.80305,0.80325,36700000.0
2008-09-09 01:39:00,0.8033,0.8033,0.8031,0.80315,215299999.0
2008-09-09 01:40:00,0.8032,0.8032,0.80315,0.80315,6400000.0
2008-09-09 01:41:00,0.8032,0.8036,0.803,0.8034,191800000.0
2008-09-09 01:42:00,0.8034,0.8034,0.8034,0.8034,118800000.0
2008-09-09 01:43:00,0.8034,0.8034,0.8034,0.8034,147800000.0
2008-09-09 01:44:00,0.8034,0.8035,0.8031,0.80335,257700000.0
2008-09-09 01:45:00,0.8033,0.80335,0.8033,0.80335,32600000.0
2008-09-09 01:46:00,0.8034,0.8035,0.8034,0.8035,40500000.0
2008-09-09 01:47:00,0.8035,0.8035,0.80315,0.80325,74500000.0
2008-09-09 01:48:00,0.80335,0.8034,0.803,0.8033,58400000.0
2008-09-09 01:49:00,0.8033,0.8033,0.80325,0.8033,29800000.0
2008-09-09 01:50:00,0.80325,0.8033,0.8032,0.8033,24500000.0
2008-09-09 01:51:00,0.8033,0.80345,0.8033,0.8034,100100000.0
2008-09-09 01:52:00,0.8034,0.8034,0.80335,0.8034,31000000.0
2008-09-09 01:53:00,0.80345,0.80345,0.8034,0.8034,19800000.0
2008-09-09 01:54:00,0.8034,0.8034,0.80335,0.80335,51400000.0
2008-09-09 01:55:00,0.80335,0.80335,0.80325,0.80335,72100000.0
2008-09-09 01:56:00,0.80335,0.8034,0.8033,0.8033,220400000.0
2008-09-09 01:57:00,0.8033,0.8035,0.80315,0.80315,192700000.0
2008-09-09 01:58:00,0.80315,0.8033,0.80305,0.80315,100200000.0
2008-09-09 01:59:00,0.80315,0.80325,0.8031,0.80325,52200000.0
2008-09-09 02:00:00,0.8033,0.8036,0.8031,0.80345,250100000.0
2008-09-09 02:01:00,0.80345,0.80355,0.8034,0.8034,110500000.0
2008-09-09 02:02:00,0.8034,0.8034,0.8034,0.8034,208800000.0
2008-09-09 02:03:00,0.8034,0.80345,0.8034,0.80345,87200000.0
2008-09-09 02:04:00,0.8034,0.80345,0.80335,0.80345,83000000.0
2008-09-09 02:05:00,0.80345,0.8036,0.80345,0.8036,101800000.0
2008-09-09 02:06:00,0.8036,0.80375,0.8035,0.80355,164200000.0
2008-09-09 02:07:00,0.80338,0.80344,0.80329,0.80344,176600000.0
2008-09-09 02:08:00,0.80355,0.80355,0.80345,0.8035,339199998.0
2008-09-09 02:09:00,0.8035,0.8035,0.8033,0.8033,149900000.0
2008-09-09 02:10:00,0.8033,0.8033,0.8031,0.80315,146600000.0
2008-09-09 02:11:00,0.8031,0.8034,0.803,0.8032,772599998.0
2008-09-09 02:12:00,0.80315,0.80345,0.8031,0.80335,578799999.0
2008-09-09 02:13:00,0.8034,0.8034,0.8033,0.8033,103600000.0
2008-09-09 02:14:00,0.80335,0.8034,0.80315,0.8032,415800000.0
2008-09-09 02:15:00,0.8032,0.80325,0.80295,0.80315,421699999.0
2008-09-09 02:16:00,0.80315,0.80335,0.80305,0.8033,304400000.0
2008-09-09 02:17:00,0.80335,0.80335,0.80315,0.8032,134600001.0
2008-09-09 02:18:00,0.8032,0.8033,0.8032,0.80325,90000000.0
2008-09-09 02:19:00,0.80325,0.80365,0.80325,0.8034,88400000.0
2008-09-09 02:20:00,0.8034,0.8035,0.8034,0.80345,73900000.0
2008-09-09 02:21:00,0.8034,0.8035,0.8034,0.80345,58900000.0
2008-09-09 02:22:00,0.8034,0.80345,0.8034,0.8034,31200000.0
2008-09-09 02:23:00,0.80345,0.80345,0.80345,0.80345,6400000.0
2008-09-09 02:24:00,0.8036,0.8038,0.80355,0.80355,214400000.0
2008-09-09 02:25:00,0.80355,0.8036,0.80355,0.8036,111800000.0
2008-09-09 02:26:00,0.8037,0.8037,0.8035,0.80365,161999999.0
2008-09-09 02:27:00,0.80365,0.8037,0.8034,0.8034,220700000.0
2008-09-09 02:28:00,0.8034,0.80365,0.8034,0.80345,251099999.0
2008-09-09 02:29:00,0.80345,0.8035,0.80325,0.80325,270200000.0
2008-09-09 02:30:00,0.80325,0.8035,0.8031,0.80345,291700000.0
2008-09-09 02:31:00,0.80345,0.80365,0.8034,0.80355,180800000.0
2008-09-09 02:32:00,0.80355,0.80355,0.8032,0.8032,318900000.0
2008-09-09 02:33:00,0.8032,0.8034,0.8032,0.80335,266000000.0
2008-09-09 02:34:00,0.80335,0.8034,0.803,0.8033,459200000.0
2008-09-09 02:35:00,0.8033,0.8034,0.80325,0.80325,274700000.0
2008-09-09 02:36:00,0.80325,0.8035,0.8032,0.8035,606199999.0
2008-09-09 02:37:00,0.8035,0.8036,0.8035,0.80355,272600000.0
2008-09-09 02:38:00,0.8036,0.80365,0.8033,0.8034,212900000.0
2008-09-09 02:39:00,0.8034,0.80345,0.8032,0.8033,317900000.0
2008-09-09 02:40:00,0.8033,0.8034,0.8033,0.80335,170300000.0
2008-09-09 02:41:00,0.8034,0.8034,0.8033,0.8033,141500000.0
2008-09-09 02:42:00,0.8033,0.8033,0.8033,0.8033,140200000.0
2008-09-09 02:43:00,0.8033,0.80345,0.8033,0.8034,75900000.0
2008-09-09 02:44:00,0.8034,0.8034,0.8033,0.8033,147100000.0
2008-09-09 02:45:00,0.8033,0.8033,0.8033,0.8033,70200000.0
2008-09-09 02:46:00,0.8033,0.8033,0.8033,0.8033,215500000.0
2008-09-09 02:47:00,0.8033,0.8033,0.8033,0.8033,109700000.0
2008-09-09 02:48:00,0.8033,0.8033,0.8032,0.8032,100200000.0
2008-09-09 02:49:00,0.8032,0.8034,0.8032,0.8033,216200000.0
2008-09-09 02:50:00,0.8033,0.80335,0.8033,0.8033,206600000.0
2008-09-09 02:51:00,0.8033,0.8033,0.8033,0.8033,158000000.0
2008-09-09 02:52:00,0.8033,0.8034,0.8033,0.8034,323799999.0
2008-09-09 02:53:00,0.8034,0.8034,0.8033,0.8034,764999999.0
2008-09-09 02:54:00,0.8034,0.8035,0.8033,0.8033,630400001.0
2008-09-09 02:55:00,0.8033,0.80335,0.80295,0.80325,616599999.0
2008-09-09 02:56:00,0.8032,0.8032,0.803,0.803,907700014.0
2008-09-09 02:57:00,0.803,0.803,0.8026,0.8028,1002000054.0
2008-09-09 02:58:00,0.8028,0.80295,0.8027,0.80295,873100001.0
2008-09-09 02:59:00,0.80285,0.80295,0.8027,0.8028,248600000.0
2008-09-09 03:00:00,0.8028,0.80305,0.8026,0.8027,771600001.0
2008-09-09 03:01:00,0.8027,0.8028,0.8027,0.8027,699700000.0
2008-09-09 03:02:00,0.8027,0.80275,0.8027,0.8027,742599996.0
2008-09-09 03:03:00,0.8027,0.8027,0.8025,0.8026,479500000.0
2008-09-09 03:04:00,0.8026,0.80305,0.8026,0.8028,568900000.0
2008-09-09 03:05:00,0.8028,0.8029,0.8028,0.8028,725000005.0
2008-09-09 03:06:00,0.8028,0.80305,0.8027,0.803,524000000.0
2008-09-09 03:07:00,0.803,0.803,0.80255,0.80275,658600000.0
2008-09-09 03:08:00,0.8027,0.8028,0.8026,0.8028,395099999.0
2008-09-09 03:09:00,0.8028,0.8029,0.80265,0.8027,445700000.0
2008-09-09 03:10:00,0.8027,0.8027,0.8026,0.8027,265000000.0
2008-09-09 03:11:00,0.8027,0.8029,0.8026,0.8029,784999999.0
2008-09-09 03:12:00,0.8029,0.8029,0.80265,0.8028,306200000.0
2008-09-09 03:13:00,0.8028,0.8028,0.8026,0.80265,290000000.0
2008-09-09 03:14:00,0.8028,0.8029,0.8027,0.8028,225400000.0
2008-09-09 03:15:00,0.80285,0.803,0.80265,0.80285,239000000.0
2008-09-09 03:16:00,0.80285,0.80305,0.80285,0.8029,294100000.0
2008-09-09 03:17:00,0.8029,0.803,0.80285,0.8029,77600000.0
2008-09-09 03:18:00,0.80285,0.80285,0.8028,0.8028,247000000.0
2008-09-09 03:19:00,0.8028,0.8028,0.8028,0.8028,82400000.0
2008-09-09 03:20:00,0.8028,0.8028,0.8026,0.8026,218800000.0
2008-09-09 03:21:00,0.8026,0.8027,0.80255,0.8027,218500000.0
2008-09-09 03:22:00,0.8027,0.80275,0.80255,0.80265,193800000.0
2008-09-09 03:23:00,0.80265,0.8028,0.80265,0.8027,79000000.0
2008-09-09 03:24:00,0.8028,0.8028,0.8024,0.8025,517600001.0
2008-09-09 03:25:00,0.8026,0.80265,0.80245,0.8025,837500000.0
2008-09-09 03:26:00,0.8025,0.80265,0.8025,0.80265,613199996.0
2008-09-09 03:27:00,0.80265,0.8028,0.8025,0.8028,510899998.0
2008-09-09 03:28:00,0.8028,0.8028,0.8025,0.8026,805600001.0
2008-09-09 03:29:00,0.8026,0.8027,0.8025,0.8026,354800000.0
2008-09-09 03:30:00,0.8026,0.80275,0.8024,0.80255,334900000.0
2008-09-09 03:31:00,0.8026,0.8027,0.80255,0.8026,293500001.0
2008-09-09 03:32:00,0.8026,0.8029,0.80255,0.8029,339200000.0
2008-09-09 03:33:00,0.8029,0.8029,0.8025,0.80255,260600001.0
2008-09-09 03:34:00,0.80255,0.80255,0.80235,0.8024,301500000.0
2008-09-09 03:35:00,0.8024,0.8026,0.8024,0.8026,314700000.0
2008-09-09 03:36:00,0.80265,0.80295,0.80265,0.80295,148700000.0
2008-09-09 03:37:00,0.80295,0.80295,0.8028,0.8029,250000000.0
2008-09-09 03:38:00,0.8029,0.8029,0.8026,0.80275,537499997.0
2008-09-09 03:39:00,0.80275,0.803,0.80245,0.8025,194300000.0
2008-09-09 03:40:00,0.8025,0.8026,0.8025,0.8026,108100001.0
2008-09-09 03:41:00,0.8026,0.80275,0.8026,0.8026,281899998.0
2008-09-09 03:42:00,0.80265,0.8028,0.80255,0.8027,261999996.0
2008-09-09 03:43:00,0.8027,0.8027,0.8027,0.8027,48100000.0
2008-09-09 03:44:00,0.8027,0.8027,0.8027,0.8027,16400000.0
2008-09-09 03:45:00,0.8027,0.8028,0.8027,0.80275,103800000.0
2008-09-09 03:46:00,0.8027,0.80295,0.8027,0.8029,262399999.0
2008-09-09 03:47:00,0.8029,0.8029,0.8027,0.8027,258800000.0
2008-09-09 03:48:00,0.8027,0.8027,0.8025,0.8025,483900003.0
2008-09-09 03:49:00,0.8025,0.80265,0.8025,0.80265,253300001.0
2008-09-09 03:50:00,0.8026,0.80265,0.8025,0.8025,666899996.0
2008-09-09 03:51:00,0.8025,0.8026,0.8024,0.8026,456300007.0
2008-09-09 03:52:00,0.8026,0.8026,0.8025,0.8025,92400000.0
2008-09-09 03:53:00,0.8025,0.8027,0.8025,0.80265,125900000.0
2008-09-09 03:54:00,0.80265,0.8027,0.8026,0.8026,70400000.0
2008-09-09 03:55:00,0.8026,0.8026,0.8025,0.8025,657200010.0
2008-09-09 03:56:00,0.8025,0.8025,0.8025,0.8025,84400000.0
2008-09-09 03:57:00,0.8025,0.80265,0.8024,0.8026,434199998.0
2008-09-09 03:58:00,0.8026,0.8026,0.8026,0.8026,75600000.0
2008-09-09 03:59:00,0.8026,0.8026,0.8025,0.8025,207400000.0
2008-09-09 04:00:00,0.8025,0.8025,0.8024,0.8024,271500004.0
2008-09-09 04:01:00,0.8024,0.8025,0.8024,0.8025,575499999.0
2008-09-09 04:02:00,0.8025,0.80265,0.8024,0.8026,400300001.0
2008-09-09 04:03:00,0.8026,0.8026,0.80255,0.80255,204900000.0
2008-09-09 04:04:00,0.80255,0.8026,0.8025,0.8026,181000000.0
2008-09-09 04:05:00,0.8026,0.8026,0.8026,0.8026,30100000.0
2008-09-09 04:06:00,0.8026,0.80275,0.80255,0.8026,134200000.0
2008-09-09 04:07:00,0.8026,0.8026,0.80255,0.80255,12300000.0
2008-09-09 04:08:00,0.8026,0.8026,0.8025,0.8026,124499999.0
2008-09-09 04:09:00,0.80255,0.80255,0.8025,0.80255,28100000.0
2008-09-09 04:10:00,0.80255,0.80255,0.8025,0.80255,85200000.0
2008-09-09 04:11:00,0.8025,0.8026,0.8025,0.8026,29700000.0
2008-09-09 04:12:00,0.8026,0.8026,0.80255,0.8026,243500000.0
2008-09-09 04:13:00,0.8026,0.80265,0.8025,0.8025,440800000.0
2008-09-09 04:14:00,0.8025,0.80255,0.8025,0.8025,399200004.0
2008-09-09 04:15:00,0.8025,0.8026,0.8025,0.8025,663599998.0
2008-09-09 04:16:00,0.8025,0.80265,0.8025,0.8025,392400000.0
2008-09-09 04:17:00,0.8025,0.80265,0.8025,0.8025,424900000.0
2008-09-09 04:18:00,0.80255,0.8026,0.8025,0.8026,303600000.0
2008-09-09 04:19:00,0.8026,0.8026,0.80255,0.80255,50400000.0
2008-09-09 04:20:00,0.8025,0.8025,0.8025,0.8025,271000000.0
2008-09-09 04:21:00,0.8025,0.8025,0.8024,0.8024,119999998.0
2008-09-09 04:22:00,0.8024,0.8025,0.8024,0.8025,567899998.0
2008-09-09 04:23:00,0.8025,0.8025,0.8025,0.8025,473900000.0
2008-09-09 04:24:00,0.8025,0.8025,0.8025,0.8025,326600000.0
2008-09-09 04:25:00,0.8025,0.8025,0.8025,0.8025,200800000.0
2008-09-09 04:26:00,0.8025,0.8025,0.8025,0.8025,140800000.0
2008-09-09 04:27:00,0.8025,0.8025,0.8024,0.8024,110800000.0
2008-09-09 04:28:00,0.8024,0.8024,0.8023,0.8023,644600002.0
2008-09-09 04:29:00,0.8023,0.8024,0.8023,0.8024,466700000.0
2008-09-09 04:30:00,0.8024,0.8024,0.8024,0.8024,272600000.0
2008-09-09 04:31:00,0.8024,0.80245,0.8024,0.8024,95700000.0
2008-09-09 04:32:00,0.8024,0.8025,0.8024,0.8025,245400000.0
2008-09-09 04:33:00,0.8025,0.8025,0.8024,0.80245,84900000.0
2008-09-09 04:34:00,0.80245,0.80245,0.80245,0.80245,79200000.0
2008-09-09 04:35:00,0.80245,0.80255,0.80245,0.8025,162300000.0
2008-09-09 04:36:00,0.8025,0.8027,0.80245,0.8025,512900000.0
2008-09-09 04:37:00,0.8025,0.8025,0.8023,0.8023,526399999.0
2008-09-09 04:38:00,0.8023,0.80255,0.8023,0.80235,690000000.0
2008-09-09 04:39:00,0.8024,0.80245,0.8023,0.8024,664199996.0
2008-09-09 04:40:00,0.8023,0.8024,0.8023,0.80235,375499999.0
2008-09-09 04:41:00,0.80235,0.8025,0.80235,0.8025,371300000.0
2008-09-09 04:42:00,0.8025,0.8027,0.8025,0.8026,455199997.0
2008-09-09 04:43:00,0.80255,0.80255,0.8023,0.8023,625200000.0
2008-09-09 04:44:00,0.8023,0.80235,0.8023,0.80235,145700000.0
2008-09-09 04:45:00,0.80235,0.80245,0.8023,0.8023,484899998.0
2008-09-09 04:46:00,0.8023,0.8027,0.8023,0.8027,607199996.0
2008-09-09 04:47:00,0.8027,0.8027,0.8023,0.80255,848100000.0
2008-09-09 04:48:00,0.80255,0.80255,0.8024,0.8025,339700000.0
2008-09-09 04:49:00,0.8025,0.8027,0.80245,0.8025,334300000.0
2008-09-09 04:50:00,0.8025,0.80265,0.8023,0.80265,730099999.0
2008-09-09 04:51:00,0.80265,0.80265,0.80235,0.8024,397400000.0
2008-09-09 04:52:00,0.80245,0.8026,0.8023,0.80245,365399999.0
2008-09-09 04:53:00,0.80245,0.80265,0.8024,0.8024,407300000.0
2008-09-09 04:54:00,0.8024,0.8026,0.8023,0.8023,409999999.0
2008-09-09 04:55:00,0.8023,0.8023,0.8023,0.8023,377900000.0
2008-09-09 04:56:00,0.8023,0.8023,0.8023,0.8023,45200000.0
2008-09-09 04:57:00,0.8023,0.8023,0.8022,0.8023,215400000.0
2008-09-09 04:58:00,0.8023,0.8023,0.8021,0.8022,921899996.0
2008-09-09 04:59:00,0.8022,0.8023,0.8021,0.8022,764699999.0
2008-09-09 05:00:00,0.8022,0.80245,0.8022,0.8024,265900001.0
2008-09-09 05:01:00,0.8024,0.8025,0.80235,0.80235,321399999.0
2008-09-09 05:02:00,0.80235,0.8026,0.8023,0.8026,474000000.0
2008-09-09 05:03:00,0.80265,0.80285,0.80215,0.8026,543500000.0
2008-09-09 05:04:00,0.8026,0.80265,0.8025,0.8026,257400000.0
2008-09-09 05:05:00,0.80255,0.8027,0.8025,0.8027,234100000.0
2008-09-09 05:06:00,0.8027,0.80275,0.8023,0.8023,604099998.0
2008-09-09 05:07:00,0.8023,0.80275,0.80225,0.80225,627999999.0
2008-09-09 05:08:00,0.80225,0.8026,0.80225,0.80245,193200000.0
2008-09-09 05:09:00,0.80245,0.80275,0.8022,0.8026,413700000.0
2008-09-09 05:10:00,0.8026,0.80265,0.80255,0.8026,196500000.0
2008-09-09 05:11:00,0.8026,0.80265,0.80255,0.8026,219100000.0
2008-09-09 05:12:00,0.80265,0.8027,0.8024,0.80245,279400000.0
2008-09-09 05:13:00,0.80245,0.80245,0.8021,0.8022,820200003.0
2008-09-09 05:14:00,0.8022,0.8022,0.8022,0.8022,391300000.0
2008-09-09 05:15:00,0.8022,0.80235,0.8022,0.8022,640500001.0
2008-09-09 05:16:00,0.8022,0.80235,0.8022,0.80235,379199996.0
2008-09-09 05:17:00,0.80235,0.8025,0.8022,0.8024,522000000.0
2008-09-09 05:18:00,0.8024,0.80255,0.8022,0.80255,329000000.0
2008-09-09 05:19:00,0.8025,0.8027,0.8024,0.80255,152800000.0
2008-09-09 05:20:00,0.80265,0.8027,0.80245,0.8025,218400000.0
2008-09-09 05:21:00,0.8025,0.80265,0.8024,0.80265,475099998.0
2008-09-09 05:22:00,0.80265,0.8027,0.8025,0.8025,1284199999.0
2008-09-09 05:23:00,0.8025,0.8025,0.8022,0.8024,730899997.0
2008-09-09 05:24:00,0.8024,0.8025,0.8024,0.8024,465200000.0
2008-09-09 05:25:00,0.8024,0.8024,0.8022,0.8022,435600000.0
2008-09-09 05:26:00,0.8022,0.8026,0.8021,0.80255,492200000.0
2008-09-09 05:27:00,0.80255,0.80265,0.8022,0.8022,522500000.0
2008-09-09 05:28:00,0.8022,0.8023,0.8022,0.8022,480300000.0
2008-09-09 05:29:00,0.8022,0.8024,0.8022,0.8022,519999997.0
2008-09-09 05:30:00,0.8022,0.8025,0.8021,0.80225,442400000.0
2008-09-09 05:31:00,0.80225,0.8024,0.80215,0.8024,394200000.0
2008-09-09 05:32:00,0.80235,0.80255,0.8023,0.8024,331200000.0
2008-09-09 05:33:00,0.8024,0.8024,0.8024,0.8024,114900000.0
2008-09-09 05:34:00,0.8024,0.8024,0.8023,0.8024,58300000.0
2008-09-09 05:35:00,0.8024,0.80255,0.8023,0.80235,472200000.0
2008-09-09 05:36:00,0.80235,0.80235,0.80235,0.80235,26000000.0
2008-09-09 05:37:00,0.80235,0.8027,0.8023,0.8026,148000000.0
2008-09-09 05:38:00,0.8026,0.8026,0.8026,0.8026,14000000.0
2008-09-09 05:39:00,0.8026,0.80265,0.8023,0.80265,20200000.0
2008-09-09 05:40:00,0.80265,0.8028,0.8023,0.8025,203899999.0
2008-09-09 05:41:00,0.8025,0.8025,0.80215,0.8025,179300000.0
2008-09-09 05:42:00,0.8025,0.8025,0.8022,0.8025,59700000.0
2008-09-09 05:43:00,0.8025,0.8025,0.80225,0.80225,64600000.0
2008-09-09 05:44:00,0.8025,0.8025,0.802,0.8024,498200001.0
2008-09-09 05:45:00,0.8024,0.80245,0.8023,0.80235,153700000.0
2008-09-09 05:46:00,0.8024,0.8024,0.8023,0.8023,367100000.0
2008-09-09 05:47:00,0.8023,0.8023,0.8022,0.8023,659800000.0
2008-09-09 05:48:00,0.80225,0.8024,0.80225,0.80225,264600000.0
2008-09-09 05:49:00,0.8024,0.80245,0.8022,0.80225,134400000.0
2008-09-09 05:50:00,0.8023,0.80255,0.80225,0.80255,148700000.0
2008-09-09 05:51:00,0.80255,0.80265,0.80255,0.80265,89100000.0
2008-09-09 05:52:00,0.80265,0.8028,0.80265,0.8028,93500000.0
2008-09-09 05:53:00,0.8028,0.8028,0.8028,0.8028,29100000.0
2008-09-09 05:54:00,0.8028,0.8028,0.8025,0.8025,117400000.0
2008-09-09 05:55:00,0.8025,0.80255,0.80235,0.80245,124100000.0
2008-09-09 05:56:00,0.8025,0.8025,0.80225,0.8023,122000000.0
2008-09-09 05:57:00,0.80245,0.8025,0.8023,0.8023,152400000.0
2008-09-09 05:58:00,0.8023,0.8024,0.80225,0.8023,301700000.0
2008-09-09 05:59:00,0.80235,0.8024,0.8022,0.8023,195200000.0
2008-09-09 06:00:00,0.8023,0.80235,0.8021,0.8023,904999995.0
2008-09-09 06:01:00,0.80225,0.8025,0.8022,0.8025,213000000.0
2008-09-09 06:02:00,0.8025,0.8026,0.8024,0.80245,65900000.0
2008-09-09 06:03:00,0.80245,0.80245,0.8023,0.80245,232900002.0
2008-09-09 06:04:00,0.80255,0.8028,0.80255,0.8028,117800000.0
2008-09-09 06:05:00,0.8028,0.8028,0.8027,0.8027,83000000.0
2008-09-09 06:06:00,0.8027,0.8027,0.8026,0.8026,37500000.0
2008-09-09 06:07:00,0.8026,0.8027,0.8026,0.8026,105100000.0
2008-09-09 06:08:00,0.80255,0.8026,0.80255,0.8026,22400000.0
2008-09-09 06:09:00,0.8026,0.80275,0.8026,0.80265,34900000.0
2008-09-09 06:10:00,0.80275,0.8028,0.8026,0.8028,14900000.0
2008-09-09 06:11:00,0.8028,0.8028,0.8026,0.80265,25200000.0
2008-09-09 06:12:00,0.80265,0.8028,0.8026,0.8027,33100000.0
2008-09-09 06:13:00,0.8027,0.8028,0.80265,0.8027,188600000.0
2008-09-09 06:14:00,0.8027,0.8027,0.8027,0.8027,12100000.0
2008-09-09 06:15:00,0.8027,0.8027,0.8027,0.8027,24600000.0
2008-09-09 06:16:00,0.80265,0.8027,0.80265,0.80265,119000000.0
2008-09-09 06:17:00,0.80265,0.8027,0.8025,0.8025,280000000.0
2008-09-09 06:18:00,0.8025,0.8025,0.80235,0.8025,270900000.0
2008-09-09 06:19:00,0.8025,0.80295,0.8025,0.8026,303500000.0
2008-09-09 06:20:00,0.8026,0.8028,0.80255,0.8027,209000000.0
2008-09-09 06:21:00,0.80275,0.80285,0.8027,0.80275,181600000.0
2008-09-09 06:22:00,0.8028,0.8028,0.8026,0.8027,133400000.0
2008-09-09 06:23:00,0.8027,0.8027,0.80255,0.8027,59900000.0
2008-09-09 06:24:00,0.8027,0.8027,0.80255,0.8026,180700000.0
2008-09-09 06:25:00,0.80255,0.8026,0.8025,0.8026,203700000.0
2008-09-09 06:26:00,0.8026,0.80275,0.80255,0.8027,328200000.0
2008-09-09 06:27:00,0.80275,0.8028,0.8026,0.80275,139900000.0
2008-09-09 06:28:00,0.80275,0.80275,0.8026,0.8027,744299998.0
2008-09-09 06:29:00,0.8027,0.8027,0.8026,0.8026,592099990.0
2008-09-09 06:30:00,0.8027,0.8027,0.8025,0.8025,1258400021.0
2008-09-09 06:31:00,0.8026,0.8028,0.8026,0.80275,166700002.0
2008-09-09 06:32:00,0.8027,0.8027,0.8027,0.8027,4900000.0
2008-09-09 06:33:00,0.80275,0.80275,0.80235,0.80255,152200000.0
2008-09-09 06:34:00,0.80255,0.8027,0.8025,0.80255,87800000.0
2008-09-09 06:35:00,0.8025,0.8025,0.8023,0.80245,173600000.0
2008-09-09 06:36:00,0.80245,0.8025,0.80245,0.80245,33800000.0
2008-09-09 06:37:00,0.80245,0.80255,0.80245,0.80255,114500000.0
2008-09-09 06:38:00,0.8025,0.80255,0.8025,0.80255,93700000.0
2008-09-09 06:39:00,0.80255,0.80265,0.80255,0.8026,63800000.0
2008-09-09 06:40:00,0.8026,0.8026,0.8026,0.8026,22800000.0
2008-09-09 06:41:00,0.80265,0.8027,0.8026,0.80265,145900000.0
2008-09-09 06:42:00,0.8026,0.8027,0.8026,0.80265,79500000.0
2008-09-09 06:43:00,0.80265,0.8027,0.80255,0.80255,98400000.0
2008-09-09 06:44:00,0.8026,0.80275,0.80255,0.80255,116300000.0
2008-09-09 06:45:00,0.80255,0.80265,0.80255,0.80255,40000000.0
2008-09-09 06:46:00,0.8026,0.8027,0.8025,0.8025,146900000.0
2008-09-09 06:47:00,0.80255,0.80255,0.8025,0.8025,48200000.0
2008-09-09 06:48:00,0.8025,0.8025,0.8024,0.80245,157000000.0
2008-09-09 06:49:00,0.80245,0.80255,0.80245,0.8025,78100000.0
2008-09-09 06:50:00,0.8025,0.80255,0.8025,0.8025,151200000.0
2008-09-09 06:51:00,0.8025,0.80265,0.8025,0.80255,250000000.0
2008-09-09 06:52:00,0.8026,0.8026,0.80245,0.8025,175700000.0
2008-09-09 06:53:00,0.8025,0.8026,0.8025,0.8025,126900000.0
2008-09-09 06:54:00,0.8025,0.80275,0.8025,0.8027,90100000.0
2008-09-09 06:55:00,0.8027,0.8027,0.80255,0.80255,82000000.0
2008-09-09 06:56:00,0.80255,0.80265,0.8025,0.80265,92900000.0
2008-09-09 06:57:00,0.8026,0.8027,0.8026,0.8027,95100000.0
2008-09-09 06:58:00,0.80265,0.80265,0.8026,0.8026,104900000.0
2008-09-09 06:59:00,0.8026,0.8027,0.8026,0.8027,107000000.0
2008-09-09 07:00:00,0.8027,0.8027,0.80255,0.80265,183600000.0
2008-09-09 07:01:00,0.80265,0.80275,0.80255,0.80265,287200000.0
2008-09-09 07:02:00,0.80265,0.80275,0.80265,0.80275,105100000.0
2008-09-09 07:03:00,0.8028,0.8028,0.8026,0.8026,168400000.0
2008-09-09 07:04:00,0.8026,0.80285,0.8026,0.8028,197200000.0
2008-09-09 07:05:00,0.8027,0.8028,0.8027,0.8028,310500000.0
2008-09-09 07:06:00,0.8028,0.8028,0.8027,0.8028,155400000.0
2008-09-09 07:07:00,0.80275,0.80285,0.8027,0.80275,189600000.0
2008-09-09 07:08:00,0.80275,0.80295,0.80275,0.80295,107400000.0
2008-09-09 07:09:00,0.80295,0.80315,0.80295,0.80305,176900000.0
2008-09-09 07:10:00,0.80315,0.8033,0.80305,0.80305,286500000.0
2008-09-09 07:11:00,0.80305,0.8032,0.80305,0.80305,301800000.0
2008-09-09 07:12:00,0.80305,0.8032,0.803,0.8032,308700000.0
2008-09-09 07:13:00,0.8032,0.8032,0.80265,0.80285,486899998.0
2008-09-09 07:14:00,0.80285,0.80285,0.80265,0.80275,238500000.0
2008-09-09 07:15:00,0.80275,0.8029,0.8027,0.80285,99100000.0
2008-09-09 07:16:00,0.8028,0.80295,0.80275,0.8029,99700000.0
2008-09-09 07:17:00,0.8029,0.8029,0.8027,0.80275,99300000.0
2008-09-09 07:18:00,0.80275,0.80275,0.80265,0.80265,198000000.0
2008-09-09 07:19:00,0.80265,0.80295,0.80265,0.8027,293100000.0
2008-09-09 07:20:00,0.8027,0.8027,0.8027,0.8027,61800000.0
2008-09-09 07:21:00,0.8027,0.80275,0.8026,0.8027,269500000.0
2008-09-09 07:22:00,0.8027,0.8028,0.8027,0.8028,129300000.0
2008-09-09 07:23:00,0.8028,0.8028,0.8027,0.80275,188800000.0
2008-09-09 07:24:00,0.80275,0.80275,0.8026,0.8027,303500000.0
2008-09-09 07:25:00,0.8027,0.8027,0.8027,0.8027,69200000.0
2008-09-09 07:26:00,0.8027,0.8028,0.8027,0.80275,214800000.0
2008-09-09 07:27:00,0.80275,0.8028,0.80275,0.8028,84300000.0
2008-09-09 07:28:00,0.8028,0.8028,0.80265,0.8027,356900000.0
2008-09-09 07:29:00,0.8027,0.8027,0.8025,0.8026,298500000.0
2008-09-09 07:30:00,0.80255,0.80255,0.8025,0.8025,88300000.0
2008-09-09 07:31:00,0.8025,0.80295,0.8025,0.8026,385600000.0
2008-09-09 07:32:00,0.80265,0.80275,0.80265,0.80275,118000000.0
2008-09-09 07:33:00,0.80275,0.8029,0.80275,0.80285,73200000.0
2008-09-09 07:34:00,0.80285,0.8029,0.8028,0.8028,138700000.0
2008-09-09 07:35:00,0.8028,0.8028,0.8027,0.8027,180400000.0
2008-09-09 07:36:00,0.8027,0.8027,0.80255,0.80265,213000000.0
2008-09-09 07:37:00,0.80265,0.8028,0.8026,0.8026,163000000.0
2008-09-09 07:38:00,0.80265,0.8027,0.8025,0.8026,334300000.0
2008-09-09 07:39:00,0.8026,0.8027,0.8025,0.8027,182900000.0
2008-09-09 07:40:00,0.8027,0.8029,0.80255,0.8026,375500000.0
2008-09-09 07:41:00,0.80255,0.80265,0.8025,0.80265,179999999.0
2008-09-09 07:42:00,0.8026,0.8026,0.80235,0.8024,264200000.0
2008-09-09 07:43:00,0.80235,0.80265,0.80235,0.8025,143000000.0
2008-09-09 07:44:00,0.8025,0.80255,0.8025,0.8025,103600000.0
2008-09-09 07:45:00,0.8025,0.8026,0.8025,0.80255,93200000.0
2008-09-09 07:46:00,0.8025,0.8027,0.8025,0.8027,98800000.0
2008-09-09 07:47:00,0.8027,0.8027,0.80265,0.8027,86900000.0
2008-09-09 07:48:00,0.8027,0.8028,0.80265,0.8028,139200000.0
2008-09-09 07:49:00,0.8028,0.80285,0.80275,0.8028,146700000.0
2008-09-09 07:50:00,0.80275,0.80285,0.80265,0.8028,276700000.0
2008-09-09 07:51:00,0.8028,0.80285,0.8028,0.80285,187900000.0
2008-09-09 07:52:00,0.80285,0.803,0.8028,0.80295,363500000.0
2008-09-09 07:53:00,0.80295,0.8032,0.8029,0.80315,386800000.0
2008-09-09 07:54:00,0.80315,0.8032,0.80285,0.803,178900000.0
2008-09-09 07:55:00,0.803,0.803,0.8028,0.8028,259800000.0
2008-09-09 07:56:00,0.8028,0.80285,0.80265,0.80265,676600000.0
2008-09-09 07:57:00,0.80265,0.8027,0.8026,0.8026,153700000.0
2008-09-09 07:58:00,0.80265,0.8027,0.8026,0.8027,111400000.0
2008-09-09 07:59:00,0.8027,0.8028,0.8027,0.80275,213000000.0
2008-09-09 08:00:00,0.80275,0.8029,0.8026,0.8029,272100000.0
2008-09-09 08:01:00,0.80295,0.80295,0.8027,0.8028,144500000.0
2008-09-09 08:02:00,0.8028,0.8028,0.8028,0.8028,49200000.0
2008-09-09 08:03:00,0.8028,0.80295,0.80255,0.80265,252100000.0
2008-09-09 08:04:00,0.80265,0.8029,0.80265,0.8027,379200000.0
2008-09-09 08:05:00,0.8027,0.8028,0.80255,0.8026,421800001.0
2008-09-09 08:06:00,0.80265,0.80265,0.8026,0.8026,401100000.0
2008-09-09 08:07:00,0.8026,0.8026,0.8024,0.80245,423200000.0
2008-09-09 08:08:00,0.8025,0.8028,0.80245,0.80265,334700000.0
2008-09-09 08:09:00,0.80265,0.80275,0.8023,0.80265,283500000.0
2008-09-09 08:10:00,0.80265,0.80275,0.80235,0.8024,362200000.0
2008-09-09 08:11:00,0.80245,0.8026,0.80245,0.80255,268800000.0
2008-09-09 08:12:00,0.80255,0.80265,0.8023,0.8025,277700000.0
2008-09-09 08:13:00,0.8025,0.8025,0.8023,0.8025,369700000.0
2008-09-09 08:14:00,0.8025,0.8027,0.8025,0.8025,401900000.0
2008-09-09 08:15:00,0.80255,0.8028,0.80255,0.80265,261500000.0
2008-09-09 08:16:00,0.80265,0.80275,0.80265,0.80275,45500000.0
2008-09-09 08:17:00,0.80275,0.80285,0.8027,0.80285,49600000.0
2008-09-09 08:18:00,0.80285,0.80285,0.8025,0.80265,236000000.0
2008-09-09 08:19:00,0.80265,0.8027,0.8025,0.80265,229400000.0
2008-09-09 08:20:00,0.8026,0.80275,0.8026,0.80275,277500001.0
2008-09-09 08:21:00,0.8027,0.8028,0.8026,0.8026,211400000.0
2008-09-09 08:22:00,0.80265,0.80275,0.8025,0.8027,233700000.0
2008-09-09 08:23:00,0.8027,0.8027,0.8025,0.8025,161500000.0
2008-09-09 08:24:00,0.8025,0.80255,0.80235,0.8025,284000000.0
2008-09-09 08:25:00,0.8025,0.8025,0.8024,0.80245,268500000.0
2008-09-09 08:26:00,0.80245,0.8026,0.80235,0.8026,217800000.0
2008-09-09 08:27:00,0.8026,0.80275,0.80245,0.8026,231200000.0
2008-09-09 08:28:00,0.8026,0.803,0.80255,0.803,315500000.0
2008-09-09 08:29:00,0.803,0.80305,0.80285,0.80285,218500000.0
2008-09-09 08:30:00,0.80285,0.8031,0.80285,0.803,334400000.0
2008-09-09 08:31:00,0.80295,0.803,0.8027,0.8028,364300000.0
2008-09-09 08:32:00,0.8028,0.80285,0.8027,0.80275,281400000.0
2008-09-09 08:33:00,0.8028,0.8029,0.8028,0.80285,256200000.0
2008-09-09 08:34:00,0.80285,0.803,0.80285,0.8029,280800000.0
2008-09-09 08:35:00,0.80285,0.8032,0.8027,0.80315,532800000.0
2008-09-09 08:36:00,0.80315,0.80315,0.803,0.80305,286300000.0
2008-09-09 08:37:00,0.80305,0.80345,0.80305,0.80315,346200000.0
2008-09-09 08:38:00,0.80315,0.8033,0.80315,0.8033,164400000.0
2008-09-09 08:39:00,0.8033,0.8033,0.8032,0.8032,203600000.0
2008-09-09 08:40:00,0.8032,0.8033,0.80315,0.8032,232800000.0
2008-09-09 08:41:00,0.8032,0.80335,0.80315,0.80325,302600000.0
2008-09-09 08:42:00,0.8033,0.80335,0.80305,0.80315,317600000.0
2008-09-09 08:43:00,0.8031,0.80325,0.80295,0.80305,392200000.0
2008-09-09 08:44:00,0.80305,0.80315,0.803,0.803,419300000.0
2008-09-09 08:45:00,0.803,0.80315,0.80295,0.80305,394300000.0
2008-09-09 08:46:00,0.8031,0.80315,0.80305,0.80305,265800000.0
2008-09-09 08:47:00,0.80305,0.8031,0.80285,0.80285,447200000.0
2008-09-09 08:48:00,0.8028,0.8031,0.80265,0.80305,478900000.0
2008-09-09 08:49:00,0.80305,0.80315,0.80295,0.80295,373500000.0
2008-09-09 08:50:00,0.80295,0.8031,0.8029,0.803,536000000.0
2008-09-09 08:51:00,0.803,0.80315,0.80295,0.80315,354600000.0
2008-09-09 08:52:00,0.80315,0.8034,0.80315,0.8034,278800000.0
2008-09-09 08:53:00,0.8034,0.80345,0.80315,0.8034,474700000.0
2008-09-09 08:54:00,0.8034,0.80345,0.80325,0.8033,281000000.0
2008-09-09 08:55:00,0.80335,0.8038,0.80335,0.8037,472800000.0
2008-09-09 08:56:00,0.8037,0.80375,0.80335,0.80345,695299997.0
2008-09-09 08:57:00,0.8034,0.8038,0.8034,0.80375,469400000.0
2008-09-09 08:58:00,0.8037,0.80375,0.8036,0.8037,367500000.0
2008-09-09 08:59:00,0.8037,0.80375,0.80345,0.80355,683900000.0
2008-09-09 09:00:00,0.80355,0.8036,0.8033,0.80335,473100000.0
2008-09-09 09:01:00,0.8033,0.8034,0.8033,0.8034,717600000.0
2008-09-09 09:02:00,0.8034,0.8036,0.8033,0.8033,1013300000.0
2008-09-09 09:03:00,0.8032,0.8032,0.80295,0.80315,748000000.0
2008-09-09 09:04:00,0.80315,0.8034,0.80315,0.8033,439900000.0
2008-09-09 09:05:00,0.8033,0.8033,0.8029,0.80315,539400001.0
2008-09-09 09:06:00,0.80315,0.8033,0.80315,0.8033,328199999.0
2008-09-09 09:07:00,0.80325,0.8036,0.80325,0.8034,483400000.0
2008-09-09 09:08:00,0.8034,0.80345,0.8032,0.80345,492200001.0
2008-09-09 09:09:00,0.8035,0.8036,0.80335,0.8034,485700000.0
2008-09-09 09:10:00,0.8034,0.80375,0.80335,0.8037,488300000.0
2008-09-09 09:11:00,0.80365,0.8041,0.8034,0.8037,650599999.0
2008-09-09 09:12:00,0.80375,0.80375,0.80335,0.80345,635300000.0
2008-09-09 09:13:00,0.8034,0.80345,0.8029,0.8031,730100000.0
2008-09-09 09:14:00,0.80315,0.80335,0.8031,0.8032,395900000.0
2008-09-09 09:15:00,0.80325,0.8035,0.8031,0.8034,441000000.0
2008-09-09 09:16:00,0.8034,0.8035,0.80325,0.8035,315400000.0
2008-09-09 09:17:00,0.8035,0.80355,0.80335,0.80355,358200000.0
2008-09-09 09:18:00,0.80355,0.8036,0.8034,0.8035,521100000.0
2008-09-09 09:19:00,0.8035,0.8035,0.8034,0.8034,243500000.0
2008-09-09 09:20:00,0.8034,0.80345,0.80305,0.8031,525200000.0
2008-09-09 09:21:00,0.8031,0.8031,0.8029,0.8031,542100000.0
2008-09-09 09:22:00,0.8031,0.8031,0.8029,0.8029,637900000.0
2008-09-09 09:23:00,0.8029,0.8031,0.80285,0.80305,395500000.0
2008-09-09 09:24:00,0.80305,0.8031,0.8027,0.8029,639999997.0
2008-09-09 09:25:00,0.8029,0.803,0.8029,0.80295,403300000.0
2008-09-09 09:26:00,0.80295,0.8031,0.8029,0.8031,424500000.0
2008-09-09 09:27:00,0.8031,0.8032,0.8028,0.80295,591900000.0
2008-09-09 09:28:00,0.80295,0.80335,0.80295,0.8032,537200000.0
2008-09-09 09:29:00,0.80315,0.8032,0.8029,0.80315,450500000.0
2008-09-09 09:30:00,0.8031,0.80315,0.80305,0.80305,566800000.0
2008-09-09 09:31:00,0.80305,0.80325,0.80305,0.8032,204900000.0
2008-09-09 09:32:00,0.80325,0.8034,0.8032,0.80335,290000000.0
2008-09-09 09:33:00,0.8034,0.80345,0.80315,0.8032,296200000.0
2008-09-09 09:34:00,0.8032,0.8034,0.80295,0.80305,337200000.0
2008-09-09 09:35:00,0.80305,0.80315,0.80295,0.80305,207100000.0
2008-09-09 09:36:00,0.80305,0.8031,0.803,0.8031,139700000.0
2008-09-09 09:37:00,0.8031,0.8031,0.8027,0.80275,232700000.0
2008-09-09 09:38:00,0.8027,0.8029,0.8026,0.80275,407500000.0
2008-09-09 09:39:00,0.80275,0.80275,0.80225,0.80235,430800000.0
2008-09-09 09:40:00,0.80235,0.8026,0.8022,0.8026,489500000.0
2008-09-09 09:41:00,0.80255,0.8028,0.80255,0.80275,363700000.0
2008-09-09 09:42:00,0.80275,0.8029,0.8025,0.8026,428900000.0
2008-09-09 09:43:00,0.80265,0.80275,0.8025,0.8027,475600000.0
2008-09-09 09:44:00,0.8027,0.80295,0.8027,0.80295,464500000.0
2008-09-09 09:45:00,0.80295,0.80315,0.80295,0.8031,275700000.0
2008-09-09 09:46:00,0.8031,0.80315,0.80295,0.80295,263200000.0
2008-09-09 09:47:00,0.80295,0.803,0.8028,0.8028,203500000.0
2008-09-09 09:48:00,0.8028,0.803,0.8027,0.80295,510600000.0
2008-09-09 09:49:00,0.80295,0.803,0.80275,0.80295,339500000.0
2008-09-09 09:50:00,0.803,0.803,0.80285,0.803,358200000.0
2008-09-09 09:51:00,0.803,0.80315,0.80295,0.80315,357800000.0
2008-09-09 09:52:00,0.8032,0.80335,0.8028,0.80295,550300000.0
2008-09-09 09:53:00,0.803,0.803,0.8028,0.80295,300800000.0
2008-09-09 09:54:00,0.8029,0.80295,0.80285,0.8029,304600000.0
2008-09-09 09:55:00,0.80285,0.80305,0.8028,0.80295,393400000.0
2008-09-09 09:56:00,0.80295,0.80305,0.8029,0.80305,347200000.0
2008-09-09 09:57:00,0.80305,0.8031,0.80295,0.803,168700000.0
2008-09-09 09:58:00,0.803,0.80335,0.803,0.80315,363900000.0
2008-09-09 09:59:00,0.80315,0.80325,0.80305,0.8031,487600000.0
2008-09-09 10:00:00,0.80305,0.80315,0.8027,0.80275,538200000.0
2008-09-09 10:01:00,0.8028,0.80295,0.8027,0.8028,354900000.0
2008-09-09 10:02:00,0.8028,0.8033,0.8028,0.8033,411200000.0
2008-09-09 10:03:00,0.8033,0.8034,0.8031,0.8032,585100000.0
2008-09-09 10:04:00,0.80315,0.8033,0.80295,0.80325,457200000.0
2008-09-09 10:05:00,0.8032,0.8034,0.80315,0.8033,347400000.0
2008-09-09 10:06:00,0.8033,0.8034,0.8033,0.8034,157600000.0
2008-09-09 10:07:00,0.8034,0.80355,0.8034,0.80355,235500000.0
2008-09-09 10:08:00,0.80355,0.80375,0.80355,0.8037,314900000.0
2008-09-09 10:09:00,0.80375,0.8039,0.8037,0.8038,202700000.0
2008-09-09 10:10:00,0.8038,0.804,0.8037,0.804,506300000.0
2008-09-09 10:11:00,0.804,0.804,0.80385,0.80385,263200000.0
2008-09-09 10:12:00,0.8039,0.8039,0.80365,0.80385,397300000.0
2008-09-09 10:13:00,0.80385,0.804,0.80375,0.8038,545100000.0
2008-09-09 10:14:00,0.8038,0.8041,0.80365,0.8037,544200000.0
2008-09-09 10:15:00,0.8037,0.804,0.80365,0.8039,518900000.0
2008-09-09 10:16:00,0.8039,0.8041,0.80365,0.8041,407900000.0
2008-09-09 10:17:00,0.8041,0.8041,0.8037,0.804,430400000.0
2008-09-09 10:18:00,0.804,0.8041,0.804,0.80405,266700000.0
2008-09-09 10:19:00,0.8041,0.8042,0.80405,0.80415,203700000.0
2008-09-09 10:20:00,0.8041,0.8042,0.804,0.804,245400000.0
2008-09-09 10:21:00,0.80405,0.8041,0.80395,0.80395,229200000.0
2008-09-09 10:22:00,0.80395,0.80415,0.80395,0.8041,329500000.0
2008-09-09 10:23:00,0.8041,0.8045,0.8041,0.80435,487600000.0
2008-09-09 10:24:00,0.8044,0.8044,0.8042,0.80425,229100000.0
2008-09-09 10:25:00,0.80425,0.8044,0.80425,0.80435,333300000.0
2008-09-09 10:26:00,0.8044,0.8044,0.80415,0.80435,326600000.0
2008-09-09 10:27:00,0.80435,0.8044,0.80405,0.80405,433700000.0
2008-09-09 10:28:00,0.80405,0.8042,0.80405,0.80415,232300000.0
2008-09-09 10:29:00,0.80415,0.80425,0.80395,0.8041,290400000.0
2008-09-09 10:30:00,0.8041,0.8051,0.8041,0.80465,639800000.0
2008-09-09 10:31:00,0.80465,0.8048,0.80455,0.80475,345300000.0
2008-09-09 10:32:00,0.80475,0.8048,0.8045,0.8045,366800000.0
2008-09-09 10:33:00,0.8045,0.80455,0.80405,0.80415,411500000.0
2008-09-09 10:34:00,0.80415,0.8042,0.8038,0.80385,480700000.0
2008-09-09 10:35:00,0.80385,0.80395,0.8038,0.8039,426200000.0
2008-09-09 10:36:00,0.8039,0.8039,0.8037,0.80375,309400000.0
2008-09-09 10:37:00,0.80375,0.80385,0.8037,0.80375,272600000.0
2008-09-09 10:38:00,0.80375,0.80375,0.8033,0.80335,589300000.0
2008-09-09 10:39:00,0.80335,0.8036,0.8033,0.80335,471100000.0
2008-09-09 10:40:00,0.8034,0.8034,0.80325,0.80325,265800000.0
2008-09-09 10:41:00,0.8033,0.8039,0.80325,0.8039,616700000.0
2008-09-09 10:42:00,0.8039,0.8039,0.8033,0.8033,535200000.0
2008-09-09 10:43:00,0.8033,0.8033,0.80285,0.80285,566300000.0
2008-09-09 10:44:00,0.80285,0.80325,0.8028,0.80325,305000000.0
2008-09-09 10:45:00,0.80325,0.80345,0.80325,0.8034,296700000.0
2008-09-09 10:46:00,0.8034,0.8037,0.80335,0.8037,282100000.0
2008-09-09 10:47:00,0.80365,0.80365,0.8034,0.8035,471400000.0
2008-09-09 10:48:00,0.8035,0.80365,0.80345,0.80345,486300000.0
2008-09-09 10:49:00,0.8035,0.8039,0.80345,0.8039,348200000.0
2008-09-09 10:50:00,0.80385,0.804,0.8038,0.8039,507400000.0
2008-09-09 10:51:00,0.8039,0.80405,0.80385,0.804,374600000.0
2008-09-09 10:52:00,0.804,0.804,0.8039,0.80395,370900000.0
2008-09-09 10:53:00,0.804,0.8042,0.80395,0.80405,510600000.0
2008-09-09 10:54:00,0.80405,0.8043,0.80405,0.80415,354000000.0
2008-09-09 10:55:00,0.80415,0.80435,0.80405,0.80435,369500000.0
2008-09-09 10:56:00,0.80435,0.80435,0.80415,0.80435,281000000.0
2008-09-09 10:57:00,0.80435,0.80435,0.80395,0.804,413000000.0
2008-09-09 10:58:00,0.8041,0.8043,0.80395,0.80415,417400000.0
2008-09-09 10:59:00,0.80415,0.80435,0.8041,0.80435,344700000.0
2008-09-09 11:00:00,0.80435,0.8044,0.8043,0.8043,377200000.0
2008-09-09 11:01:00,0.80435,0.80435,0.804,0.8042,551100000.0
2008-09-09 11:02:00,0.8042,0.8042,0.80405,0.8042,366900000.0
2008-09-09 11:03:00,0.8042,0.8045,0.80405,0.8044,465900000.0
2008-09-09 11:04:00,0.8045,0.8046,0.80425,0.80435,434100000.0
2008-09-09 11:05:00,0.80435,0.80465,0.80435,0.8046,238400000.0
2008-09-09 11:06:00,0.80465,0.8049,0.8046,0.80485,291200000.0
2008-09-09 11:07:00,0.80485,0.80485,0.8046,0.80465,398000000.0
2008-09-09 11:08:00,0.8046,0.8048,0.8046,0.8046,388400000.0
2008-09-09 11:09:00,0.8046,0.80475,0.8046,0.8046,224500000.0
2008-09-09 11:10:00,0.80465,0.80465,0.8043,0.8043,514600000.0
2008-09-09 11:11:00,0.8043,0.80445,0.80365,0.8038,602100000.0
2008-09-09 11:12:00,0.8038,0.8039,0.80375,0.80385,521400000.0
2008-09-09 11:13:00,0.8039,0.8042,0.80385,0.80415,553200000.0
2008-09-09 11:14:00,0.80415,0.80415,0.8039,0.80405,472100000.0
2008-09-09 11:15:00,0.80405,0.80435,0.8039,0.80435,490000000.0
2008-09-09 11:16:00,0.80435,0.80435,0.8042,0.80425,302100000.0
2008-09-09 11:17:00,0.80425,0.8046,0.80425,0.8045,333800000.0
2008-09-09 11:18:00,0.80445,0.80465,0.8043,0.8044,476600000.0
2008-09-09 11:19:00,0.80435,0.8044,0.80425,0.8043,303300000.0
2008-09-09 11:20:00,0.80425,0.8044,0.80425,0.8044,406100000.0
2008-09-09 11:21:00,0.8044,0.8046,0.8044,0.8045,300400000.0
2008-09-09 11:22:00,0.80455,0.80455,0.80435,0.80445,244300000.0
2008-09-09 11:23:00,0.80445,0.80445,0.8041,0.80435,356700000.0
2008-09-09 11:24:00,0.80435,0.8044,0.8043,0.8044,207100000.0
2008-09-09 11:25:00,0.8044,0.80445,0.80435,0.8044,159800000.0
2008-09-09 11:26:00,0.8044,0.8044,0.80425,0.8043,235800000.0
2008-09-09 11:27:00,0.8043,0.8043,0.804,0.804,436300000.0
2008-09-09 11:28:00,0.804,0.8046,0.804,0.80455,351700000.0
2008-09-09 11:29:00,0.8045,0.80455,0.8044,0.8044,276100000.0
2008-09-09 11:30:00,0.8044,0.80445,0.80405,0.80415,293800000.0
2008-09-09 11:31:00,0.8042,0.8042,0.80385,0.8039,386200000.0
2008-09-09 11:32:00,0.8039,0.8043,0.80385,0.8042,431100000.0
2008-09-09 11:33:00,0.8042,0.8045,0.80415,0.80445,469400000.0
2008-09-09 11:34:00,0.80445,0.80445,0.80405,0.8042,350500000.0
2008-09-09 11:35:00,0.8042,0.8043,0.80405,0.8043,473100000.0
2008-09-09 11:36:00,0.8043,0.80435,0.80415,0.8043,382300000.0
2008-09-09 11:37:00,0.80435,0.80445,0.80425,0.80435,338900000.0
2008-09-09 11:38:00,0.80435,0.80465,0.8043,0.80465,432300000.0
2008-09-09 11:39:00,0.80465,0.80475,0.80435,0.80445,501700000.0
2008-09-09 11:40:00,0.80455,0.8046,0.8044,0.8045,441800000.0
2008-09-09 11:41:00,0.80455,0.80455,0.8041,0.8041,555100000.0
2008-09-09 11:42:00,0.8041,0.8041,0.8039,0.8041,362600000.0
2008-09-09 11:43:00,0.8041,0.80435,0.80405,0.8043,383400000.0
2008-09-09 11:44:00,0.80435,0.80435,0.8042,0.80425,334900000.0
2008-09-09 11:45:00,0.8043,0.8043,0.80405,0.80405,340000000.0
2008-09-09 11:46:00,0.8041,0.80415,0.80395,0.80405,380300000.0
2008-09-09 11:47:00,0.8041,0.80425,0.804,0.804,318900000.0
2008-09-09 11:48:00,0.804,0.80415,0.8037,0.8037,345000000.0
2008-09-09 11:49:00,0.8037,0.80375,0.80355,0.8037,437000000.0
2008-09-09 11:50:00,0.8037,0.8039,0.80365,0.80375,423600000.0
2008-09-09 11:51:00,0.80375,0.8039,0.80365,0.80375,528900000.0
2008-09-09 11:52:00,0.8037,0.8041,0.8037,0.8041,401700000.0
2008-09-09 11:53:00,0.8041,0.8041,0.80385,0.80405,505900000.0
2008-09-09 11:54:00,0.80405,0.80435,0.80405,0.8043,316100000.0
2008-09-09 11:55:00,0.80425,0.8043,0.8041,0.80415,314900000.0
2008-09-09 11:56:00,0.80415,0.8044,0.80415,0.8044,374900000.0
2008-09-09 11:57:00,0.8044,0.80445,0.8041,0.80415,358600000.0
2008-09-09 11:58:00,0.8042,0.8043,0.8041,0.8042,368500000.0
2008-09-09 11:59:00,0.8042,0.80425,0.8041,0.8042,381900000.0
2008-09-09 12:00:00,0.8042,0.80435,0.8042,0.80425,234400000.0
2008-09-09 12:01:00,0.8043,0.80435,0.8041,0.80435,407900000.0
2008-09-09 12:02:00,0.8043,0.80445,0.8042,0.8043,377500000.0
2008-09-09 12:03:00,0.8043,0.80445,0.8042,0.80435,459100000.0
2008-09-09 12:04:00,0.80435,0.80445,0.8043,0.80445,302600000.0
2008-09-09 12:05:00,0.8044,0.80445,0.8043,0.8044,254200000.0
2008-09-09 12:06:00,0.8044,0.8045,0.8044,0.8045,327400000.0
2008-09-09 12:07:00,0.8045,0.8046,0.80445,0.80445,196800000.0
2008-09-09 12:08:00,0.80455,0.80455,0.8043,0.8045,261100000.0
2008-09-09 12:09:00,0.8045,0.8045,0.80425,0.80445,278800000.0
2008-09-09 12:10:00,0.80445,0.80445,0.8043,0.8043,269600000.0
2008-09-09 12:11:00,0.8043,0.8043,0.804,0.804,297000000.0
2008-09-09 12:12:00,0.804,0.8041,0.804,0.80405,274000000.0
2008-09-09 12:13:00,0.804,0.8041,0.804,0.80405,308700000.0
2008-09-09 12:14:00,0.80405,0.8042,0.804,0.80415,470400000.0
2008-09-09 12:15:00,0.80415,0.8042,0.804,0.80405,344400000.0
2008-09-09 12:16:00,0.8041,0.80445,0.8041,0.8042,523800000.0
2008-09-09 12:17:00,0.8042,0.8043,0.8042,0.8042,364900000.0
2008-09-09 12:18:00,0.8042,0.8043,0.80405,0.80415,414100000.0
2008-09-09 12:19:00,0.80415,0.80415,0.80395,0.80415,452000000.0
2008-09-09 12:20:00,0.80415,0.80415,0.8037,0.80385,571300000.0
2008-09-09 12:21:00,0.8038,0.80405,0.80375,0.80405,412800000.0
2008-09-09 12:22:00,0.80405,0.80415,0.80385,0.80395,332800000.0
2008-09-09 12:23:00,0.8039,0.80395,0.8036,0.8036,322300000.0
2008-09-09 12:24:00,0.80365,0.80395,0.8036,0.80385,487100000.0
2008-09-09 12:25:00,0.80385,0.80385,0.8035,0.80355,513900000.0
2008-09-09 12:26:00,0.8036,0.8037,0.8035,0.8037,321300000.0
2008-09-09 12:27:00,0.80375,0.80395,0.8037,0.80395,319300000.0
2008-09-09 12:28:00,0.80395,0.8041,0.80385,0.8039,417400000.0
2008-09-09 12:29:00,0.8039,0.8039,0.8038,0.8038,218500000.0
2008-09-09 12:30:00,0.8038,0.8038,0.80365,0.80365,334200000.0
2008-09-09 12:31:00,0.80365,0.8037,0.80345,0.8036,645500000.0
2008-09-09 12:32:00,0.8036,0.8036,0.80335,0.8034,457000000.0
2008-09-09 12:33:00,0.8034,0.8034,0.8033,0.80335,338400000.0
2008-09-09 12:34:00,0.80335,0.80335,0.80325,0.80325,212200000.0
2008-09-09 12:35:00,0.80325,0.80325,0.80305,0.80305,439700000.0
2008-09-09 12:36:00,0.8031,0.8031,0.80295,0.80295,226400000.0
2008-09-09 12:37:00,0.80295,0.80305,0.80275,0.80285,303500000.0
2008-09-09 12:38:00,0.80285,0.80335,0.80285,0.80335,424400000.0
2008-09-09 12:39:00,0.80335,0.8035,0.80335,0.80345,125600000.0
2008-09-09 12:40:00,0.8035,0.8037,0.80345,0.8037,301900000.0
2008-09-09 12:41:00,0.8037,0.80375,0.80345,0.80345,326400000.0
2008-09-09 12:42:00,0.8035,0.8035,0.8034,0.8034,162700000.0
2008-09-09 12:43:00,0.80345,0.80355,0.80345,0.8035,134400000.0
2008-09-09 12:44:00,0.8035,0.8035,0.8031,0.8031,462900000.0
2008-09-09 12:45:00,0.80315,0.8034,0.80315,0.80335,390300000.0
2008-09-09 12:46:00,0.80335,0.80345,0.8033,0.8033,271500000.0
2008-09-09 12:47:00,0.8033,0.8034,0.8032,0.80335,233700000.0
2008-09-09 12:48:00,0.8033,0.8034,0.80325,0.8033,282900000.0
2008-09-09 12:49:00,0.8033,0.80335,0.80325,0.8033,273700000.0
2008-09-09 12:50:00,0.8033,0.8033,0.8031,0.8031,351700000.0
2008-09-09 12:51:00,0.8031,0.80315,0.8031,0.80315,75400000.0
2008-09-09 12:52:00,0.80315,0.80325,0.80315,0.8032,124900000.0
2008-09-09 12:53:00,0.8032,0.80325,0.80305,0.80305,281400000.0
2008-09-09 12:54:00,0.80305,0.8031,0.803,0.8031,267200000.0
2008-09-09 12:55:00,0.8031,0.80315,0.803,0.803,409500000.0
2008-09-09 12:56:00,0.803,0.8031,0.8029,0.80295,422900000.0
2008-09-09 12:57:00,0.80295,0.80295,0.8027,0.8027,465100000.0
2008-09-09 12:58:00,0.8027,0.80305,0.8027,0.803,442900000.0
2008-09-09 12:59:00,0.80305,0.8031,0.803,0.8031,422700000.0
2008-09-09 13:00:00,0.8031,0.8031,0.803,0.803,365600000.0
2008-09-09 13:01:00,0.803,0.8031,0.803,0.803,296700000.0
2008-09-09 13:02:00,0.803,0.8031,0.803,0.8031,194900000.0
2008-09-09 13:03:00,0.8031,0.8032,0.8031,0.8032,381800000.0
2008-09-09 13:04:00,0.8032,0.80335,0.8032,0.80335,314400000.0
2008-09-09 13:05:00,0.80335,0.80345,0.8033,0.80345,276600000.0
2008-09-09 13:06:00,0.80345,0.80345,0.8032,0.80325,410000000.0
2008-09-09 13:07:00,0.80325,0.8033,0.8031,0.8032,301200000.0
2008-09-09 13:08:00,0.80315,0.8032,0.803,0.80305,337600000.0
2008-09-09 13:09:00,0.80305,0.8034,0.80305,0.80325,466300000.0
2008-09-09 13:10:00,0.80325,0.8035,0.80315,0.80345,298200000.0
2008-09-09 13:11:00,0.80345,0.80425,0.8033,0.80405,604500000.0
2008-09-09 13:12:00,0.8041,0.8041,0.80335,0.80345,610600000.0
2008-09-09 13:13:00,0.80345,0.8035,0.80315,0.8033,493400000.0
2008-09-09 13:14:00,0.80335,0.8035,0.8032,0.8033,343900000.0
2008-09-09 13:15:00,0.80335,0.80335,0.80325,0.80325,223500000.0
2008-09-09 13:16:00,0.80325,0.8033,0.803,0.80305,397600000.0
2008-09-09 13:17:00,0.80305,0.80315,0.8029,0.80295,463800000.0
2008-09-09 13:18:00,0.80295,0.80295,0.8028,0.8029,305600000.0
2008-09-09 13:19:00,0.8029,0.80305,0.8029,0.80305,197400000.0
2008-09-09 13:20:00,0.80305,0.80315,0.8029,0.8029,373000000.0
2008-09-09 13:21:00,0.8029,0.8029,0.80255,0.8027,502600000.0
2008-09-09 13:22:00,0.80275,0.80275,0.8026,0.8027,366500000.0
2008-09-09 13:23:00,0.8027,0.8029,0.80265,0.8028,569800000.0
2008-09-09 13:24:00,0.80275,0.8029,0.80275,0.8029,408400000.0
2008-09-09 13:25:00,0.80285,0.8029,0.80285,0.80285,157600000.0
2008-09-09 13:26:00,0.80285,0.80315,0.80285,0.80305,397500000.0
2008-09-09 13:27:00,0.80305,0.8032,0.80305,0.8031,356100000.0
2008-09-09 13:28:00,0.8031,0.80325,0.80305,0.80315,320200000.0
2008-09-09 13:29:00,0.8032,0.8036,0.8032,0.8035,450200000.0
2008-09-09 13:30:00,0.8035,0.80365,0.80345,0.8035,444600000.0
2008-09-09 13:31:00,0.8035,0.80355,0.80345,0.80355,258700000.0
2008-09-09 13:32:00,0.8036,0.80375,0.8036,0.80365,341000000.0
2008-09-09 13:33:00,0.80365,0.80375,0.80355,0.80355,344700000.0
2008-09-09 13:34:00,0.80355,0.8037,0.80355,0.80365,426700000.0
2008-09-09 13:35:00,0.80365,0.80375,0.8036,0.80365,368100000.0
2008-09-09 13:36:00,0.80365,0.8037,0.8036,0.8036,185000000.0
2008-09-09 13:37:00,0.8036,0.8037,0.80355,0.80355,452600000.0
2008-09-09 13:38:00,0.8036,0.8036,0.8033,0.80335,277400000.0
2008-09-09 13:39:00,0.80335,0.80355,0.80335,0.80355,247300000.0
2008-09-09 13:40:00,0.80355,0.80355,0.80325,0.80325,526000000.0
2008-09-09 13:41:00,0.80325,0.8034,0.80325,0.8034,203300000.0
2008-09-09 13:42:00,0.8034,0.8035,0.8034,0.8034,255600000.0
2008-09-09 13:43:00,0.8034,0.8035,0.8034,0.80345,216800000.0
2008-09-09 13:44:00,0.80345,0.8035,0.80345,0.8035,111100000.0
2008-09-09 13:45:00,0.8035,0.8037,0.8035,0.8037,195800000.0
2008-09-09 13:46:00,0.80365,0.8037,0.80355,0.80355,298500000.0
2008-09-09 13:47:00,0.80355,0.80355,0.8035,0.8035,475000000.0
2008-09-09 13:48:00,0.80355,0.8036,0.8035,0.80355,282700000.0
2008-09-09 13:49:00,0.80355,0.8036,0.8035,0.80355,169000000.0
2008-09-09 13:50:00,0.8036,0.8036,0.8035,0.80355,283200000.0
2008-09-09 13:51:00,0.80355,0.80355,0.8034,0.8034,501400000.0
2008-09-09 13:52:00,0.8034,0.80345,0.8033,0.80345,495000000.0
2008-09-09 13:53:00,0.80345,0.80345,0.80305,0.80305,600000000.0
2008-09-09 13:54:00,0.80305,0.80315,0.80305,0.8031,377400000.0
2008-09-09 13:55:00,0.8031,0.8032,0.803,0.80315,507900000.0
2008-09-09 13:56:00,0.80315,0.8032,0.80305,0.8031,224100000.0
2008-09-09 13:57:00,0.8031,0.8031,0.803,0.80305,223000000.0
2008-09-09 13:58:00,0.803,0.80305,0.8029,0.8029,308100000.0
2008-09-09 13:59:00,0.8029,0.80325,0.8028,0.80315,456800000.0
2008-09-09 14:00:00,0.80315,0.8033,0.80305,0.8031,681100000.0
2008-09-09 14:01:00,0.8031,0.80325,0.8031,0.80325,511700000.0
2008-09-09 14:02:00,0.80325,0.80325,0.803,0.8032,375300000.0
2008-09-09 14:03:00,0.8032,0.80325,0.80305,0.8032,438100000.0
2008-09-09 14:04:00,0.80315,0.8033,0.80315,0.80315,333900000.0
2008-09-09 14:05:00,0.80315,0.80325,0.80295,0.80315,496400000.0
2008-09-09 14:06:00,0.80315,0.8032,0.80305,0.80305,479500000.0
2008-09-09 14:07:00,0.8031,0.80315,0.803,0.8031,245200000.0
2008-09-09 14:08:00,0.8031,0.80335,0.80305,0.80325,271400000.0
2008-09-09 14:09:00,0.80325,0.80325,0.8031,0.8031,493600000.0
2008-09-09 14:10:00,0.8031,0.80325,0.803,0.803,335600000.0
2008-09-09 14:11:00,0.80295,0.803,0.8028,0.80295,326800000.0
2008-09-09 14:12:00,0.8029,0.80295,0.80285,0.80285,282200000.0
2008-09-09 14:13:00,0.80285,0.80295,0.80285,0.8029,265200000.0
2008-09-09 14:14:00,0.8029,0.80295,0.8028,0.8028,301100000.0
2008-09-09 14:15:00,0.8028,0.80285,0.80275,0.8028,351200000.0
2008-09-09 14:16:00,0.8028,0.80285,0.80265,0.80265,230400000.0
2008-09-09 14:17:00,0.80265,0.8027,0.80235,0.80235,417400000.0
2008-09-09 14:18:00,0.80235,0.8024,0.80225,0.80235,461100000.0
2008-09-09 14:19:00,0.80235,0.8026,0.80235,0.80255,360100000.0
2008-09-09 14:20:00,0.8026,0.8026,0.8023,0.80235,425400000.0
2008-09-09 14:21:00,0.80235,0.8025,0.80235,0.8025,230800000.0
2008-09-09 14:22:00,0.8025,0.8025,0.8024,0.80245,288200000.0
2008-09-09 14:23:00,0.8024,0.80255,0.80235,0.80245,359400000.0
2008-09-09 14:24:00,0.8025,0.8027,0.80245,0.8026,373800000.0
2008-09-09 14:25:00,0.8026,0.80265,0.80245,0.8025,498000000.0
2008-09-09 14:26:00,0.8025,0.8026,0.80245,0.80255,249400000.0
2008-09-09 14:27:00,0.80255,0.80265,0.80245,0.80265,335200000.0
2008-09-09 14:28:00,0.80265,0.80265,0.8025,0.8025,293800000.0
2008-09-09 14:29:00,0.8025,0.80265,0.80245,0.8026,328600000.0
2008-09-09 14:30:00,0.80255,0.8026,0.8025,0.80255,193300000.0
2008-09-09 14:31:00,0.80255,0.80275,0.80255,0.80265,185800000.0
2008-09-09 14:32:00,0.80265,0.8027,0.80265,0.80265,140600000.0
2008-09-09 14:33:00,0.80265,0.80285,0.8026,0.8028,261800000.0
2008-09-09 14:34:00,0.80285,0.8029,0.80275,0.8029,620900000.0
2008-09-09 14:35:00,0.8029,0.8029,0.8028,0.80285,457500000.0
2008-09-09 14:36:00,0.8028,0.80295,0.80275,0.8029,399400000.0
2008-09-09 14:37:00,0.8029,0.8033,0.8029,0.80315,497200000.0
2008-09-09 14:38:00,0.80315,0.80325,0.80285,0.80285,511000000.0
2008-09-09 14:39:00,0.8029,0.8029,0.8025,0.80255,522600000.0
2008-09-09 14:40:00,0.8026,0.80275,0.8023,0.8025,511900000.0
2008-09-09 14:41:00,0.8025,0.8025,0.80235,0.80245,447000000.0
2008-09-09 14:42:00,0.8024,0.80255,0.80235,0.80235,285000000.0
2008-09-09 14:43:00,0.80235,0.8024,0.8022,0.8022,393900000.0
2008-09-09 14:44:00,0.80215,0.8023,0.80205,0.8021,496400000.0
2008-09-09 14:45:00,0.8021,0.80225,0.80205,0.80225,416600000.0
2008-09-09 14:46:00,0.80225,0.8023,0.8022,0.8022,289300000.0
2008-09-09 14:47:00,0.80215,0.8023,0.8021,0.80215,402700000.0
2008-09-09 14:48:00,0.80215,0.8023,0.8021,0.80225,280700000.0
2008-09-09 14:49:00,0.80225,0.8025,0.80225,0.80245,369700000.0
2008-09-09 14:50:00,0.80245,0.8027,0.80245,0.80265,460400000.0
2008-09-09 14:51:00,0.80265,0.8027,0.8025,0.80255,442000000.0
2008-09-09 14:52:00,0.80255,0.8026,0.8022,0.8022,381900000.0
2008-09-09 14:53:00,0.8022,0.80245,0.8021,0.8024,448000000.0
2008-09-09 14:54:00,0.8024,0.8025,0.8023,0.8023,191500000.0
2008-09-09 14:55:00,0.8023,0.8023,0.8022,0.8022,370300000.0
2008-09-09 14:56:00,0.8022,0.8022,0.80175,0.802,516700000.0
2008-09-09 14:57:00,0.802,0.80205,0.8018,0.8019,524100000.0
2008-09-09 14:58:00,0.8019,0.802,0.8017,0.8017,390100000.0
2008-09-09 14:59:00,0.8017,0.80195,0.80165,0.8019,427400000.0
2008-09-09 15:00:00,0.80195,0.80195,0.80165,0.80175,446800000.0
2008-09-09 15:01:00,0.80175,0.80185,0.8016,0.80165,632400001.0
2008-09-09 15:02:00,0.80165,0.80185,0.80155,0.80165,643400000.0
2008-09-09 15:03:00,0.80165,0.80175,0.8016,0.80175,569800000.0
2008-09-09 15:04:00,0.80175,0.8018,0.8016,0.8017,487700001.0
2008-09-09 15:05:00,0.8017,0.8017,0.8016,0.80165,363700000.0
2008-09-09 15:06:00,0.80165,0.80165,0.80135,0.80135,318500000.0
2008-09-09 15:07:00,0.80135,0.8014,0.80135,0.80135,341400000.0
2008-09-09 15:08:00,0.80135,0.80145,0.8013,0.8013,396500000.0
2008-09-09 15:09:00,0.8013,0.80145,0.80125,0.8013,227699999.0
2008-09-09 15:10:00,0.80135,0.80155,0.8013,0.80145,238500000.0
2008-09-09 15:11:00,0.80145,0.8015,0.8013,0.8013,300900000.0
2008-09-09 15:12:00,0.8013,0.8013,0.801,0.8012,356000000.0
2008-09-09 15:13:00,0.8012,0.8013,0.8011,0.8012,253700000.0
2008-09-09 15:14:00,0.80125,0.80135,0.8012,0.8013,201200000.0
2008-09-09 15:15:00,0.8013,0.8014,0.80125,0.8013,249000000.0
2008-09-09 15:16:00,0.8013,0.80135,0.801,0.801,324600000.0
2008-09-09 15:17:00,0.801,0.8012,0.801,0.80115,429800000.0
2008-09-09 15:18:00,0.80115,0.8013,0.8011,0.80125,318500000.0
2008-09-09 15:19:00,0.80125,0.8014,0.8012,0.80135,325167500.0
2008-09-09 15:20:00,0.80135,0.8015,0.80135,0.8015,220900000.0
2008-09-09 15:21:00,0.8015,0.8016,0.80135,0.8014,360800000.0
2008-09-09 15:22:00,0.8014,0.8015,0.8014,0.80145,343600000.0
2008-09-09 15:23:00,0.80145,0.80155,0.8014,0.8014,328700000.0
2008-09-09 15:24:00,0.8014,0.80155,0.8014,0.8014,398300000.0
2008-09-09 15:25:00,0.8014,0.8014,0.8014,0.8014,169500000.0
2008-09-09 15:26:00,0.8014,0.8014,0.801,0.801,376100000.0
2008-09-09 15:27:00,0.801,0.8011,0.80085,0.8011,462600001.0
2008-09-09 15:28:00,0.8011,0.80115,0.80095,0.80095,238500000.0
2008-09-09 15:29:00,0.80095,0.801,0.80085,0.8009,384000000.0
2008-09-09 15:30:00,0.8009,0.80095,0.80075,0.80095,316000000.0
2008-09-09 15:31:00,0.8009,0.80105,0.80085,0.80105,350600000.0
2008-09-09 15:32:00,0.8011,0.80115,0.8008,0.80095,576300000.0
2008-09-09 15:33:00,0.80095,0.801,0.80095,0.80095,168100000.0
2008-09-09 15:34:00,0.80095,0.80095,0.8009,0.8009,328300000.0
2008-09-09 15:35:00,0.8009,0.8009,0.80075,0.8008,405800000.0
2008-09-09 15:36:00,0.8008,0.80085,0.80075,0.80075,287400000.0
2008-09-09 15:37:00,0.80075,0.80085,0.80075,0.80075,318300000.0
2008-09-09 15:38:00,0.80075,0.80075,0.8005,0.8005,354600000.0
2008-09-09 15:39:00,0.8005,0.8006,0.8004,0.8004,435100000.0
2008-09-09 15:40:00,0.8004,0.8006,0.8004,0.80055,345800000.0
2008-09-09 15:41:00,0.80055,0.8007,0.8005,0.8007,272700000.0
2008-09-09 15:42:00,0.80075,0.80095,0.8007,0.8009,322800000.0
2008-09-09 15:43:00,0.8009,0.80095,0.80085,0.80085,293500000.0
2008-09-09 15:44:00,0.80085,0.801,0.8007,0.801,424800000.0
2008-09-09 15:45:00,0.801,0.80145,0.80095,0.80125,432200000.0
2008-09-09 15:46:00,0.80125,0.8013,0.801,0.8011,450400000.0
2008-09-09 15:47:00,0.801,0.80115,0.801,0.8011,292700000.0
2008-09-09 15:48:00,0.8012,0.8013,0.80115,0.8013,223900000.0
2008-09-09 15:49:00,0.8013,0.80135,0.80125,0.8013,169500000.0
2008-09-09 15:50:00,0.8013,0.8017,0.8013,0.8015,391900000.0
2008-09-09 15:51:00,0.8015,0.8015,0.8013,0.8013,312200000.0
2008-09-09 15:52:00,0.80135,0.8017,0.80135,0.80165,310700000.0
2008-09-09 15:53:00,0.80165,0.80165,0.80155,0.80155,176300000.0
2008-09-09 15:54:00,0.80155,0.8017,0.80155,0.80155,243200000.0
2008-09-09 15:55:00,0.80155,0.80155,0.801,0.80115,478900000.0
2008-09-09 15:56:00,0.8012,0.8015,0.8011,0.80115,443300000.0
2008-09-09 15:57:00,0.80115,0.8012,0.80105,0.8012,209900000.0
2008-09-09 15:58:00,0.80125,0.80135,0.80115,0.80125,245500000.0
2008-09-09 15:59:00,0.80125,0.80125,0.80105,0.80125,220500000.0
2008-09-09 16:00:00,0.8013,0.8016,0.80115,0.8013,549300001.0
2008-09-09 16:01:00,0.8013,0.8018,0.80125,0.8017,610300001.0
2008-09-09 16:02:00,0.80175,0.802,0.8014,0.80145,471900000.0
2008-09-09 16:03:00,0.80145,0.8016,0.80135,0.8015,400400000.0
2008-09-09 16:04:00,0.8015,0.80175,0.8015,0.8017,393800000.0
2008-09-09 16:05:00,0.8017,0.8019,0.8017,0.8018,532100000.0
2008-09-09 16:06:00,0.8018,0.8018,0.80155,0.80175,384600000.0
2008-09-09 16:07:00,0.8018,0.8019,0.8017,0.80185,291100000.0
2008-09-09 16:08:00,0.8018,0.8018,0.80135,0.8015,244300000.0
2008-09-09 16:09:00,0.80155,0.8016,0.80145,0.80145,331100000.0
2008-09-09 16:10:00,0.80145,0.80155,0.80135,0.80135,204300000.0
2008-09-09 16:11:00,0.8014,0.80145,0.80135,0.80135,296100000.0
2008-09-09 16:12:00,0.80135,0.80155,0.80115,0.8012,278300000.0
2008-09-09 16:13:00,0.8012,0.80135,0.8012,0.80125,247700000.0
2008-09-09 16:14:00,0.8012,0.8013,0.80115,0.80115,272500000.0
2008-09-09 16:15:00,0.8012,0.80135,0.80115,0.80135,244200000.0
2008-09-09 16:16:00,0.80135,0.80145,0.80135,0.80135,346600000.0
2008-09-09 16:17:00,0.80135,0.80135,0.8012,0.8013,215200000.0
2008-09-09 16:18:00,0.80125,0.8014,0.8012,0.8012,114300000.0
2008-09-09 16:19:00,0.8012,0.80145,0.8012,0.8013,337800000.0
2008-09-09 16:20:00,0.8013,0.8013,0.8012,0.80125,212800000.0
2008-09-09 16:21:00,0.80125,0.80135,0.8011,0.8012,408500000.0
2008-09-09 16:22:00,0.8012,0.80135,0.8009,0.8009,393200000.0
2008-09-09 16:23:00,0.80095,0.80105,0.8009,0.8009,280100000.0
2008-09-09 16:24:00,0.8009,0.80115,0.8009,0.80105,311700000.0
2008-09-09 16:25:00,0.80105,0.8011,0.8009,0.801,337100000.0
2008-09-09 16:26:00,0.801,0.80115,0.80095,0.8011,399500000.0
2008-09-09 16:27:00,0.8011,0.80115,0.80095,0.801,214700000.0
2008-09-09 16:28:00,0.801,0.801,0.8008,0.80085,302400000.0
2008-09-09 16:29:00,0.80085,0.8011,0.80085,0.8011,373800000.0
2008-09-09 16:30:00,0.8011,0.8011,0.8009,0.80105,360800000.0
2008-09-09 16:31:00,0.80105,0.8011,0.80095,0.80095,315100000.0
2008-09-09 16:32:00,0.80095,0.8011,0.80095,0.801,514600000.0
2008-09-09 16:33:00,0.80095,0.80115,0.80095,0.801,187900000.0
2008-09-09 16:34:00,0.801,0.80105,0.8009,0.801,313100000.0
2008-09-09 16:35:00,0.801,0.801,0.8008,0.80085,144900000.0
2008-09-09 16:36:00,0.80085,0.80095,0.80085,0.80095,174400000.0
2008-09-09 16:37:00,0.8009,0.8011,0.8009,0.8011,313500000.0
2008-09-09 16:38:00,0.8011,0.8011,0.80085,0.80085,316400000.0
2008-09-09 16:39:00,0.80085,0.8009,0.8007,0.8007,354300000.0
2008-09-09 16:40:00,0.8007,0.80085,0.80065,0.80085,229600000.0
2008-09-09 16:41:00,0.80085,0.80085,0.8005,0.80055,384000000.0
2008-09-09 16:42:00,0.80055,0.8007,0.8003,0.8004,488900000.0
2008-09-09 16:43:00,0.8004,0.80055,0.8004,0.80055,176700000.0
2008-09-09 16:44:00,0.80055,0.8007,0.8005,0.8006,330500000.0
2008-09-09 16:45:00,0.8006,0.8009,0.8006,0.8008,309400000.0
2008-09-09 16:46:00,0.8008,0.80085,0.80075,0.80075,351900000.0
2008-09-09 16:47:00,0.80075,0.80085,0.80065,0.80075,406300000.0
2008-09-09 16:48:00,0.80075,0.8013,0.80075,0.8011,368300000.0
2008-09-09 16:49:00,0.80105,0.8012,0.801,0.80105,303600000.0
2008-09-09 16:50:00,0.8012,0.8014,0.80105,0.8014,380200000.0
2008-09-09 16:51:00,0.8014,0.8016,0.80115,0.8012,418900000.0
2008-09-09 16:52:00,0.8012,0.8014,0.801,0.80115,478200000.0
2008-09-09 16:53:00,0.8012,0.8013,0.801,0.8011,410200000.0
2008-09-09 16:54:00,0.80105,0.80115,0.8009,0.80105,403600000.0
2008-09-09 16:55:00,0.80105,0.8012,0.80105,0.8012,259100000.0
2008-09-09 16:56:00,0.8012,0.8013,0.8012,0.80125,190000000.0
2008-09-09 16:57:00,0.80125,0.80145,0.8012,0.80135,384900000.0
2008-09-09 16:58:00,0.8013,0.8014,0.80125,0.8013,221100000.0
2008-09-09 16:59:00,0.8013,0.8013,0.801,0.80115,322300000.0
2008-09-09 17:00:00,0.80115,0.8012,0.80075,0.80085,495800000.0
2008-09-09 17:01:00,0.80085,0.801,0.8008,0.8009,458800000.0
2008-09-09 17:02:00,0.8009,0.801,0.8008,0.80085,452500000.0
2008-09-09 17:03:00,0.80085,0.80085,0.80055,0.80065,285300000.0
2008-09-09 17:04:00,0.8006,0.8009,0.8006,0.80085,346600000.0
2008-09-09 17:05:00,0.80085,0.801,0.80085,0.80095,200300000.0
2008-09-09 17:06:00,0.80095,0.80115,0.80095,0.8011,289700000.0
2008-09-09 17:07:00,0.8011,0.80135,0.8011,0.8013,215100000.0
2008-09-09 17:08:00,0.8013,0.80155,0.8013,0.80155,335500000.0
2008-09-09 17:09:00,0.80155,0.8018,0.8015,0.80175,467000000.0
2008-09-09 17:10:00,0.8017,0.8019,0.80165,0.8019,245700000.0
2008-09-09 17:11:00,0.8019,0.8022,0.80185,0.8021,438500000.0
2008-09-09 17:12:00,0.8021,0.8022,0.80185,0.8021,589400000.0
2008-09-09 17:13:00,0.8021,0.8022,0.80205,0.80215,486000000.0
2008-09-09 17:14:00,0.80215,0.80225,0.80205,0.80215,394900000.0
2008-09-09 17:15:00,0.80215,0.80215,0.80185,0.80185,421400000.0
2008-09-09 17:16:00,0.8019,0.8019,0.8018,0.80185,370300000.0
2008-09-09 17:17:00,0.8019,0.8021,0.8019,0.802,312000000.0
2008-09-09 17:18:00,0.802,0.8026,0.802,0.80245,418099999.0
2008-09-09 17:19:00,0.80245,0.80255,0.80225,0.80255,574900000.0
2008-09-09 17:20:00,0.80255,0.80265,0.80245,0.8025,233600000.0
2008-09-09 17:21:00,0.8025,0.80255,0.80235,0.8024,432400000.0
2008-09-09 17:22:00,0.8024,0.80245,0.80195,0.80235,739300000.0
2008-09-09 17:23:00,0.80235,0.8025,0.80225,0.8024,528300000.0
2008-09-09 17:24:00,0.8024,0.8024,0.802,0.8021,385000000.0
2008-09-09 17:25:00,0.8021,0.8021,0.80175,0.8019,402400000.0
2008-09-09 17:26:00,0.8019,0.80225,0.80185,0.80215,281900000.0
2008-09-09 17:27:00,0.80215,0.8022,0.80205,0.80205,369000000.0
2008-09-09 17:28:00,0.80205,0.80205,0.80185,0.80195,385500000.0
2008-09-09 17:29:00,0.80195,0.802,0.80185,0.80185,441300000.0
2008-09-09 17:30:00,0.80185,0.80195,0.8018,0.80195,194200000.0
2008-09-09 17:31:00,0.802,0.80215,0.80195,0.8021,284000000.0
2008-09-09 17:32:00,0.80205,0.80205,0.8019,0.802,315200000.0
2008-09-09 17:33:00,0.802,0.80215,0.802,0.80215,479400000.0
2008-09-09 17:34:00,0.80215,0.80215,0.80205,0.8021,151900000.0
2008-09-09 17:35:00,0.80215,0.8023,0.80215,0.8023,349900000.0
2008-09-09 17:36:00,0.8023,0.8024,0.80225,0.8023,215700000.0
2008-09-09 17:37:00,0.8024,0.8024,0.8022,0.80225,333900000.0
2008-09-09 17:38:00,0.8022,0.80225,0.802,0.80215,331300000.0
2008-09-09 17:39:00,0.80215,0.80215,0.80195,0.80205,277900000.0
2008-09-09 17:40:00,0.8021,0.8021,0.8019,0.80205,298600000.0
2008-09-09 17:41:00,0.802,0.80235,0.802,0.8022,246100000.0
2008-09-09 17:42:00,0.8022,0.80235,0.8022,0.8022,181800000.0
2008-09-09 17:43:00,0.8022,0.80225,0.8022,0.8022,90400000.0
2008-09-09 17:44:00,0.8022,0.8022,0.80195,0.802,372326635.0
2008-09-09 17:45:00,0.802,0.8021,0.802,0.8021,325500000.0
2008-09-09 17:46:00,0.8021,0.8022,0.802,0.802,346200000.0
2008-09-09 17:47:00,0.80205,0.8023,0.80205,0.80225,368300000.0
2008-09-09 17:48:00,0.80225,0.80225,0.802,0.8022,396500000.0
2008-09-09 17:49:00,0.8022,0.80235,0.80215,0.80225,391800000.0
2008-09-09 17:50:00,0.80225,0.8025,0.8022,0.80235,544700000.0
2008-09-09 17:51:00,0.80235,0.80235,0.802,0.80205,461800000.0
2008-09-09 17:52:00,0.802,0.80215,0.802,0.80205,278900000.0
2008-09-09 17:53:00,0.80205,0.80205,0.8019,0.80195,200000000.0
2008-09-09 17:54:00,0.80195,0.80195,0.80175,0.80185,362400000.0
2008-09-09 17:55:00,0.80185,0.802,0.8018,0.80195,316100000.0
2008-09-09 17:56:00,0.80195,0.80195,0.8018,0.8018,100100000.0
2008-09-09 17:57:00,0.8018,0.80195,0.8018,0.80185,459800000.0
2008-09-09 17:58:00,0.80185,0.8019,0.80165,0.80185,264200000.0
2008-09-09 17:59:00,0.8018,0.8021,0.80175,0.80195,497200000.0
2008-09-09 18:00:00,0.802,0.8021,0.802,0.8021,246600000.0
2008-09-09 18:01:00,0.8021,0.80215,0.80205,0.80205,210200000.0
2008-09-09 18:02:00,0.80205,0.8021,0.80205,0.80205,109200000.0
2008-09-09 18:03:00,0.80205,0.8021,0.80185,0.80185,318900000.0
2008-09-09 18:04:00,0.80185,0.8022,0.80185,0.8021,490800000.0
2008-09-09 18:05:00,0.8021,0.8023,0.80205,0.8023,347100000.0
2008-09-09 18:06:00,0.80225,0.8023,0.8022,0.8023,323400000.0
2008-09-09 18:07:00,0.8023,0.80235,0.80215,0.80225,389300000.0
2008-09-09 18:08:00,0.80225,0.80235,0.80215,0.80235,359700000.0
2008-09-09 18:09:00,0.80235,0.80255,0.8023,0.80235,293700000.0
2008-09-09 18:10:00,0.80235,0.80255,0.80235,0.80245,226900000.0
2008-09-09 18:11:00,0.80245,0.80275,0.8024,0.80275,351500000.0
2008-09-09 18:12:00,0.80275,0.803,0.80275,0.80285,384600000.0
2008-09-09 18:13:00,0.80285,0.8029,0.80255,0.8028,498400000.0
2008-09-09 18:14:00,0.8028,0.8029,0.8028,0.8029,158300000.0
2008-09-09 18:15:00,0.8029,0.8032,0.8029,0.8032,493900000.0
2008-09-09 18:16:00,0.8032,0.8032,0.80305,0.80305,366500000.0
2008-09-09 18:17:00,0.803,0.8031,0.80285,0.80305,547000000.0
2008-09-09 18:18:00,0.80305,0.8031,0.8029,0.80295,490900000.0
2008-09-09 18:19:00,0.80295,0.80295,0.8027,0.8028,504500000.0
2008-09-09 18:20:00,0.8028,0.8031,0.80265,0.803,523000000.0
2008-09-09 18:21:00,0.803,0.8031,0.803,0.8031,438000000.0
2008-09-09 18:22:00,0.8031,0.8032,0.80295,0.80295,612300000.0
2008-09-09 18:23:00,0.80295,0.8031,0.8029,0.8031,588100000.0
2008-09-09 18:24:00,0.80305,0.80315,0.80305,0.80315,482500000.0
2008-09-09 18:25:00,0.80315,0.80315,0.8029,0.80295,432300000.0
2008-09-09 18:26:00,0.80295,0.80295,0.80275,0.80295,415900000.0
2008-09-09 18:27:00,0.8029,0.803,0.8029,0.80295,287700000.0
2008-09-09 18:28:00,0.80295,0.80315,0.80285,0.8029,331500000.0
2008-09-09 18:29:00,0.8029,0.80345,0.8029,0.80345,527400000.0
2008-09-09 18:30:00,0.80345,0.80355,0.80325,0.80345,435200000.0
2008-09-09 18:31:00,0.80345,0.80385,0.8034,0.80365,505700000.0
2008-09-09 18:32:00,0.80365,0.8037,0.8035,0.8036,595500000.0
2008-09-09 18:33:00,0.80355,0.80365,0.80325,0.80335,555400000.0
2008-09-09 18:34:00,0.8034,0.8039,0.8034,0.80375,453600000.0
2008-09-09 18:35:00,0.80375,0.80375,0.80325,0.8033,504800000.0
2008-09-09 18:36:00,0.80325,0.8035,0.8032,0.8033,574800000.0
2008-09-09 18:37:00,0.8033,0.8038,0.8033,0.8037,542400000.0
2008-09-09 18:38:00,0.8037,0.80385,0.80355,0.80355,496600000.0
2008-09-09 18:39:00,0.80355,0.8038,0.8035,0.80375,532300000.0
2008-09-09 18:40:00,0.80375,0.8039,0.80365,0.80365,507200000.0
2008-09-09 18:41:00,0.80365,0.80365,0.80335,0.80335,525800000.0
2008-09-09 18:42:00,0.80335,0.8035,0.8033,0.80335,569400000.0
2008-09-09 18:43:00,0.80335,0.80345,0.80315,0.8032,328200000.0
2008-09-09 18:44:00,0.8032,0.80325,0.8028,0.80285,537400000.0
2008-09-09 18:45:00,0.80285,0.803,0.8028,0.80285,454600000.0
2008-09-09 18:46:00,0.80285,0.80295,0.80275,0.80275,436200000.0
2008-09-09 18:47:00,0.80275,0.80295,0.80275,0.80275,471400000.0
2008-09-09 18:48:00,0.80275,0.80275,0.80265,0.8027,390000000.0
2008-09-09 18:49:00,0.8027,0.8028,0.80265,0.80265,187500000.0
2008-09-09 18:50:00,0.80265,0.8027,0.8026,0.8027,339000000.0
2008-09-09 18:51:00,0.80265,0.80265,0.80245,0.8025,313600000.0
2008-09-09 18:52:00,0.80255,0.80275,0.8025,0.80265,355600000.0
2008-09-09 18:53:00,0.80265,0.8028,0.8026,0.8028,130100000.0
2008-09-09 18:54:00,0.8028,0.8029,0.80275,0.80285,229600000.0
2008-09-09 18:55:00,0.80285,0.8029,0.8028,0.8028,217400000.0
2008-09-09 18:56:00,0.8028,0.8029,0.80275,0.8029,214400000.0
2008-09-09 18:57:00,0.80295,0.803,0.80285,0.8029,295200000.0
2008-09-09 18:58:00,0.8029,0.80305,0.8029,0.8029,292000000.0
2008-09-09 18:59:00,0.80285,0.803,0.80275,0.80285,580000000.0
2008-09-09 19:00:00,0.80285,0.8031,0.8028,0.8031,352300000.0
2008-09-09 19:01:00,0.8031,0.80325,0.80305,0.80315,406000000.0
2008-09-09 19:02:00,0.80315,0.80325,0.803,0.80315,318400000.0
2008-09-09 19:03:00,0.8032,0.8033,0.803,0.8033,549500000.0
2008-09-09 19:04:00,0.8033,0.8034,0.80325,0.80335,294200000.0
2008-09-09 19:05:00,0.80335,0.8034,0.80325,0.8033,449700000.0
2008-09-09 19:06:00,0.8033,0.8033,0.8031,0.8031,308700000.0
2008-09-09 19:07:00,0.80305,0.8031,0.80285,0.803,393200000.0
2008-09-09 19:08:00,0.803,0.80305,0.8029,0.803,312000000.0
2008-09-09 19:09:00,0.803,0.80315,0.8029,0.80305,243900000.0
2008-09-09 19:10:00,0.80305,0.8033,0.80305,0.80325,416000000.0
2008-09-09 19:11:00,0.80325,0.80335,0.8032,0.80325,352600000.0
2008-09-09 19:12:00,0.80325,0.80335,0.80315,0.8033,233400000.0
2008-09-09 19:13:00,0.8033,0.8034,0.8033,0.8033,118700000.0
2008-09-09 19:14:00,0.8033,0.80335,0.8033,0.80335,135200000.0
2008-09-09 19:15:00,0.80335,0.80355,0.80335,0.80355,203600000.0
2008-09-09 19:16:00,0.8036,0.80365,0.8036,0.80365,93000000.0
2008-09-09 19:17:00,0.80365,0.8038,0.8036,0.8036,288900000.0
2008-09-09 19:18:00,0.8036,0.8036,0.8035,0.80355,284700000.0
2008-09-09 19:19:00,0.80355,0.8036,0.80325,0.80325,270400000.0
2008-09-09 19:20:00,0.8033,0.8033,0.8032,0.8033,316200000.0
2008-09-09 19:21:00,0.8033,0.80345,0.8029,0.8031,800999999.0
2008-09-09 19:22:00,0.8031,0.8032,0.80305,0.8031,276600000.0
2008-09-09 19:23:00,0.8031,0.80335,0.8031,0.80325,125300000.0
2008-09-09 19:24:00,0.8033,0.8033,0.80315,0.80325,240500000.0
2008-09-09 19:25:00,0.80325,0.80335,0.80325,0.8033,347400000.0
2008-09-09 19:26:00,0.8033,0.80345,0.8033,0.80345,165800000.0
2008-09-09 19:27:00,0.80345,0.8035,0.80335,0.8034,232100000.0
2008-09-09 19:28:00,0.8034,0.80345,0.8032,0.80335,259800000.0
2008-09-09 19:29:00,0.80335,0.8036,0.8033,0.80355,326600000.0
2008-09-09 19:30:00,0.80355,0.8036,0.80335,0.80335,401400000.0
2008-09-09 19:31:00,0.80335,0.8035,0.80335,0.80335,275400000.0
2008-09-09 19:32:00,0.8034,0.80345,0.8033,0.80335,278800000.0
2008-09-09 19:33:00,0.80335,0.80355,0.80335,0.8035,196800000.0
2008-09-09 19:34:00,0.8035,0.8035,0.8033,0.8033,293700000.0
2008-09-09 19:35:00,0.8033,0.8034,0.803,0.80315,413000000.0
2008-09-09 19:36:00,0.80315,0.8032,0.8031,0.80315,181900000.0
2008-09-09 19:37:00,0.80315,0.80325,0.80315,0.8032,172100000.0
2008-09-09 19:38:00,0.8032,0.80335,0.8032,0.8033,261000000.0
2008-09-09 19:39:00,0.8033,0.8034,0.8033,0.80335,252700000.0
2008-09-09 19:40:00,0.80335,0.80335,0.80325,0.8033,275200000.0
2008-09-09 19:41:00,0.8033,0.80345,0.8033,0.8034,229500000.0
2008-09-09 19:42:00,0.8034,0.80345,0.8033,0.8033,419300000.0
2008-09-09 19:43:00,0.8033,0.8033,0.8032,0.8032,284800000.0
2008-09-09 19:44:00,0.8032,0.80335,0.8032,0.80335,112600000.0
2008-09-09 19:45:00,0.80335,0.8034,0.80335,0.80335,57800000.0
2008-09-09 19:46:00,0.80335,0.80345,0.80325,0.80345,302800000.0
2008-09-09 19:47:00,0.80345,0.8036,0.8033,0.8033,426200000.0
2008-09-09 19:48:00,0.80335,0.8034,0.8033,0.80335,300000000.0
2008-09-09 19:49:00,0.8033,0.8034,0.80325,0.8033,249500000.0
2008-09-09 19:50:00,0.8033,0.80355,0.8033,0.8034,456600000.0
2008-09-09 19:51:00,0.8034,0.80355,0.8033,0.80355,359300000.0
2008-09-09 19:52:00,0.8035,0.8035,0.80335,0.80335,233100000.0
2008-09-09 19:53:00,0.8034,0.8035,0.80335,0.80335,220400000.0
2008-09-09 19:54:00,0.80335,0.80335,0.80325,0.8033,213400000.0
2008-09-09 19:55:00,0.8033,0.80335,0.8032,0.8032,482400000.0
2008-09-09 19:56:00,0.8032,0.8032,0.803,0.80315,380500000.0
2008-09-09 19:57:00,0.80315,0.80315,0.8029,0.80305,382400000.0
2008-09-09 19:58:00,0.80305,0.80315,0.80285,0.803,477900000.0
2008-09-09 19:59:00,0.803,0.803,0.80285,0.8029,443100000.0
2008-09-09 20:00:00,0.80285,0.803,0.80275,0.803,350100000.0
2008-09-09 20:01:00,0.8031,0.8033,0.8029,0.80295,373600000.0
2008-09-09 20:02:00,0.80295,0.80315,0.80295,0.80315,410500000.0
2008-09-09 20:03:00,0.8031,0.80335,0.8031,0.8033,242300000.0
2008-09-09 20:04:00,0.80325,0.8034,0.80325,0.80325,276200000.0
2008-09-09 20:05:00,0.80325,0.8038,0.80325,0.8036,389800000.0
2008-09-09 20:06:00,0.8036,0.80365,0.8035,0.80355,293500000.0
2008-09-09 20:07:00,0.8035,0.80375,0.80345,0.80365,276100000.0
2008-09-09 20:08:00,0.80365,0.80385,0.8036,0.80365,388800000.0
2008-09-09 20:09:00,0.8037,0.8039,0.80365,0.80375,309200000.0
2008-09-09 20:10:00,0.80375,0.8038,0.80365,0.8037,124800000.0
2008-09-09 20:11:00,0.8037,0.8038,0.80355,0.8036,423600000.0
2008-09-09 20:12:00,0.8036,0.8037,0.8035,0.80365,320500000.0
2008-09-09 20:13:00,0.80365,0.8037,0.8035,0.80355,382400000.0
2008-09-09 20:14:00,0.8035,0.80355,0.8034,0.80345,234700000.0
2008-09-09 20:15:00,0.80345,0.8037,0.80345,0.80365,319200000.0
2008-09-09 20:16:00,0.8037,0.8038,0.80365,0.80365,141500000.0
2008-09-09 20:17:00,0.8038,0.8038,0.80365,0.8038,110900000.0
2008-09-09 20:18:00,0.80375,0.8038,0.8037,0.80375,110300000.0
2008-09-09 20:19:00,0.8038,0.8039,0.80375,0.8039,253300000.0
2008-09-09 20:20:00,0.80385,0.8042,0.80385,0.804,241800000.0
2008-09-09 20:21:00,0.804,0.80405,0.80395,0.80395,222100000.0
2008-09-09 20:22:00,0.804,0.8041,0.804,0.80405,68800000.0
2008-09-09 20:23:00,0.80405,0.80405,0.80395,0.80395,118000000.0
2008-09-09 20:24:00,0.80395,0.80405,0.8039,0.8039,252700000.0
2008-09-09 20:25:00,0.8039,0.804,0.80385,0.80395,161800000.0
2008-09-09 20:26:00,0.80395,0.80395,0.80385,0.8039,104100000.0
2008-09-09 20:27:00,0.8039,0.8039,0.8037,0.8038,315200000.0
2008-09-09 20:28:00,0.80375,0.8038,0.80365,0.80365,155000000.0
2008-09-09 20:29:00,0.80365,0.80385,0.8036,0.8038,293200000.0
2008-09-09 20:30:00,0.80385,0.80385,0.8037,0.80375,351600000.0
2008-09-09 20:31:00,0.80375,0.8039,0.80365,0.80375,264400000.0
2008-09-09 20:32:00,0.8038,0.80385,0.8037,0.80375,146600000.0
2008-09-09 20:33:00,0.80375,0.80385,0.8037,0.8038,172300000.0
2008-09-09 20:34:00,0.80385,0.8039,0.80375,0.8038,181600000.0
2008-09-09 20:35:00,0.8038,0.80395,0.8038,0.80385,264900000.0
2008-09-09 20:36:00,0.8039,0.80395,0.8038,0.80385,374500000.0
2008-09-09 20:37:00,0.80385,0.804,0.80355,0.80395,408100000.0
2008-09-09 20:38:00,0.80395,0.80405,0.8038,0.804,351500000.0
2008-09-09 20:39:00,0.804,0.804,0.8039,0.80395,238000000.0
2008-09-09 20:40:00,0.80395,0.80395,0.8036,0.8038,447800000.0
2008-09-09 20:41:00,0.8038,0.8039,0.80365,0.8038,420000000.0
2008-09-09 20:42:00,0.8038,0.8038,0.80365,0.8037,377100000.0
2008-09-09 20:43:00,0.8037,0.80385,0.80365,0.80375,200900000.0
2008-09-09 20:44:00,0.8038,0.804,0.8038,0.804,144500000.0
2008-09-09 20:45:00,0.804,0.8041,0.80395,0.80395,259700000.0
2008-09-09 20:46:00,0.80395,0.804,0.80375,0.80375,482300000.0
2008-09-09 20:47:00,0.80375,0.8039,0.8037,0.80385,395000000.0
2008-09-09 20:48:00,0.80385,0.80405,0.80375,0.80385,400300000.0
2008-09-09 20:49:00,0.80385,0.80395,0.8038,0.8038,269000000.0
2008-09-09 20:50:00,0.8038,0.80385,0.80345,0.80355,360100000.0
2008-09-09 20:51:00,0.80345,0.8035,0.8033,0.8035,288400000.0
2008-09-09 20:52:00,0.8035,0.8035,0.80345,0.8035,31000000.0
2008-09-09 20:53:00,0.8035,0.8035,0.80345,0.80345,101000000.0
2008-09-09 20:54:00,0.8034,0.80345,0.80335,0.8034,225900000.0
2008-09-09 20:55:00,0.8034,0.8034,0.8032,0.80325,297200000.0
2008-09-09 20:56:00,0.8033,0.80335,0.8033,0.8033,238900000.0
2008-09-09 20:57:00,0.8033,0.8034,0.8033,0.8033,147000000.0
2008-09-09 20:58:00,0.80335,0.80355,0.8033,0.80355,323800000.0
2008-09-09 20:59:00,0.80355,0.80355,0.80335,0.80335,340700000.0
2008-09-09 21:00:00,0.80335,0.80345,0.80335,0.80345,191300000.0
2008-09-09 21:01:00,0.8034,0.80345,0.80335,0.80345,165600000.0
2008-09-09 21:02:00,0.80345,0.80355,0.8034,0.80355,84700000.0
2008-09-09 21:03:00,0.8035,0.8035,0.80335,0.8034,343300000.0
2008-09-09 21:04:00,0.8034,0.8035,0.80335,0.8035,199500000.0
2008-09-09 21:05:00,0.8035,0.8037,0.8035,0.80365,139700000.0
2008-09-09 21:06:00,0.8037,0.8037,0.8035,0.8035,215600000.0
2008-09-09 21:07:00,0.8035,0.8035,0.80325,0.80325,235000000.0
2008-09-09 21:08:00,0.80325,0.80325,0.8024,0.8026,495500000.0
2008-09-09 21:09:00,0.8026,0.803,0.8026,0.8029,419700000.0
2008-09-09 21:10:00,0.8029,0.80315,0.8028,0.8029,399900000.0
2008-09-09 21:11:00,0.8029,0.8029,0.8024,0.80255,432800000.0
2008-09-09 21:12:00,0.80255,0.80255,0.8022,0.8023,523100000.0
2008-09-09 21:13:00,0.8023,0.80265,0.8023,0.80265,323200000.0
2008-09-09 21:14:00,0.8026,0.8026,0.80225,0.80225,283100000.0
2008-09-09 21:15:00,0.80225,0.80235,0.802,0.8022,605100001.0
2008-09-09 21:16:00,0.80215,0.8025,0.80215,0.80245,531100000.0
2008-09-09 21:17:00,0.8025,0.8025,0.8024,0.8025,400000000.0
2008-09-09 21:18:00,0.8025,0.80275,0.80245,0.8025,213600000.0
2008-09-09 21:19:00,0.8025,0.80255,0.8022,0.8022,345200000.0
2008-09-09 21:20:00,0.8022,0.8023,0.8022,0.8022,459300000.0
2008-09-09 21:21:00,0.80225,0.8024,0.80215,0.8024,321800000.0
2008-09-09 21:22:00,0.8024,0.8024,0.8023,0.8023,89500000.0
2008-09-09 21:23:00,0.8023,0.8025,0.8023,0.8024,337800000.0
2008-09-09 21:24:00,0.8024,0.80265,0.8024,0.8026,277400000.0
2008-09-09 21:25:00,0.8026,0.8026,0.80235,0.80235,279200000.0
2008-09-09 21:26:00,0.80235,0.80245,0.8023,0.8023,296300000.0
2008-09-09 21:27:00,0.80215,0.8024,0.80215,0.8022,283000000.0
2008-09-09 21:28:00,0.8022,0.8023,0.80215,0.8023,148800000.0
2008-09-09 21:29:00,0.8023,0.8023,0.802,0.802,579800000.0
2008-09-09 21:30:00,0.802,0.8023,0.80195,0.80215,341700000.0
2008-09-09 21:31:00,0.8022,0.80235,0.8021,0.80225,251500000.0
2008-09-09 21:32:00,0.80225,0.80235,0.8022,0.8023,323700000.0
2008-09-09 21:33:00,0.80235,0.80255,0.8023,0.80255,225700000.0
2008-09-09 21:34:00,0.80255,0.80255,0.80235,0.8024,312200000.0
2008-09-09 21:35:00,0.80245,0.80255,0.8024,0.80245,203800000.0
2008-09-09 21:36:00,0.80245,0.80245,0.8024,0.80245,47400000.0
2008-09-09 21:37:00,0.80245,0.80245,0.80225,0.8023,129600000.0
2008-09-09 21:38:00,0.8023,0.80235,0.8023,0.8023,114200000.0
2008-09-09 21:39:00,0.8023,0.80235,0.8022,0.8023,272700000.0
2008-09-09 21:40:00,0.8023,0.80245,0.8023,0.80235,305600000.0
2008-09-09 21:41:00,0.80235,0.8024,0.80225,0.8024,290400000.0
2008-09-09 21:42:00,0.8024,0.80245,0.8022,0.80235,254099999.0
2008-09-09 21:43:00,0.80235,0.80255,0.8023,0.8024,270200000.0
2008-09-09 21:44:00,0.80235,0.8025,0.8022,0.80235,330900000.0
2008-09-09 21:45:00,0.80235,0.80245,0.8022,0.8024,269600000.0
2008-09-09 21:46:00,0.8023,0.80245,0.80225,0.80225,102700000.0
2008-09-09 21:47:00,0.80225,0.8024,0.8022,0.8023,146100000.0
2008-09-09 21:48:00,0.8023,0.8025,0.80225,0.8024,267600000.0
2008-09-09 21:49:00,0.80235,0.80255,0.80235,0.80245,119400000.0
2008-09-09 21:50:00,0.80245,0.80245,0.80235,0.8024,135600000.0
2008-09-09 21:51:00,0.8024,0.8026,0.80225,0.80225,256400000.0
2008-09-09 21:52:00,0.8023,0.80245,0.80225,0.8023,303800000.0
2008-09-09 21:53:00,0.8023,0.80245,0.80225,0.8023,221200000.0
2008-09-09 21:54:00,0.8023,0.8024,0.80225,0.80225,130900000.0
2008-09-09 21:55:00,0.8023,0.8024,0.8022,0.80225,303600000.0
2008-09-09 21:56:00,0.80225,0.8024,0.80225,0.80225,179100000.0
2008-09-09 21:57:00,0.80225,0.80225,0.802,0.802,360800000.0
2008-09-09 21:58:00,0.802,0.80215,0.802,0.80215,226100000.0
2008-09-09 21:59:00,0.80215,0.8025,0.80215,0.8024,376100000.0
2008-09-09 22:00:00,0.80235,0.80235,0.80195,0.80195,262200000.0
2008-09-09 22:01:00,0.80195,0.8023,0.80195,0.80205,237900000.0
2008-09-09 22:02:00,0.80205,0.80215,0.80195,0.8021,193500000.0
2008-09-09 22:03:00,0.80205,0.8021,0.802,0.802,82200000.0
2008-09-09 22:04:00,0.80205,0.8022,0.802,0.80215,82500000.0
2008-09-09 22:05:00,0.8022,0.8023,0.8021,0.8023,152100000.0
2008-09-09 22:06:00,0.80225,0.8023,0.8022,0.80225,109500000.0
2008-09-09 22:07:00,0.80225,0.80235,0.80225,0.80235,51200000.0
2008-09-09 22:08:00,0.80235,0.80235,0.8022,0.80225,140500000.0
2008-09-09 22:09:00,0.80225,0.8023,0.8021,0.8022,224800000.0
2008-09-09 22:10:00,0.8022,0.8024,0.80215,0.80235,98600000.0
2008-09-09 22:11:00,0.8024,0.8024,0.8022,0.8023,146400000.0
2008-09-09 22:12:00,0.8023,0.80235,0.80225,0.8023,134800000.0
2008-09-09 22:13:00,0.80225,0.80255,0.80225,0.80255,151900000.0
2008-09-09 22:14:00,0.8025,0.8026,0.80245,0.80245,65600000.0
2008-09-09 22:15:00,0.80245,0.8025,0.8023,0.80245,185400000.0
2008-09-09 22:16:00,0.80245,0.80245,0.80225,0.8023,107400000.0
2008-09-09 22:17:00,0.8023,0.80235,0.80215,0.80215,244900000.0
2008-09-09 22:18:00,0.80215,0.80225,0.80215,0.8022,104400000.0
2008-09-09 22:19:00,0.8022,0.8022,0.802,0.8021,142600000.0
2008-09-09 22:20:00,0.80205,0.80215,0.802,0.80215,160200000.0
2008-09-09 22:21:00,0.8022,0.80235,0.8021,0.8021,277900000.0
2008-09-09 22:22:00,0.8021,0.8022,0.8021,0.8022,98900000.0
2008-09-09 22:23:00,0.8022,0.8023,0.80205,0.80215,231300000.0
2008-09-09 22:24:00,0.8021,0.8022,0.80195,0.8021,328300000.0
2008-09-09 22:25:00,0.8021,0.8022,0.8021,0.8022,71300000.0
2008-09-09 22:26:00,0.8022,0.8023,0.802,0.80205,119300000.0
2008-09-09 22:27:00,0.8021,0.80215,0.8021,0.8021,108500000.0
2008-09-09 22:28:00,0.80205,0.8022,0.80205,0.8022,94600000.0
2008-09-09 22:29:00,0.8022,0.8022,0.802,0.80205,149099999.0
2008-09-09 22:30:00,0.8021,0.80215,0.80195,0.802,167300000.0
2008-09-09 22:31:00,0.802,0.802,0.8019,0.802,88200000.0
2008-09-09 22:32:00,0.80195,0.8021,0.80195,0.80205,54000000.0
2008-09-09 22:33:00,0.80205,0.80205,0.802,0.802,21700000.0
2008-09-09 22:34:00,0.802,0.80225,0.80195,0.80215,223400000.0
2008-09-09 22:35:00,0.8021,0.8021,0.8019,0.80205,415100000.0
2008-09-09 22:36:00,0.80205,0.80205,0.80185,0.80185,255700000.0
2008-09-09 22:37:00,0.80185,0.80205,0.80185,0.80205,155600000.0
2008-09-09 22:38:00,0.8021,0.8022,0.80205,0.80215,162000000.0
2008-09-09 22:39:00,0.8022,0.8024,0.8021,0.80225,166600000.0
2008-09-09 22:40:00,0.8024,0.80255,0.8023,0.8025,150500000.0
2008-09-09 22:41:00,0.8025,0.8029,0.8025,0.8028,181700000.0
2008-09-09 22:42:00,0.8028,0.8029,0.8027,0.80275,211000000.0
2008-09-09 22:43:00,0.8027,0.8028,0.8027,0.8028,57800000.0
2008-09-09 22:44:00,0.80275,0.8028,0.80225,0.8024,125200000.0
2008-09-09 22:45:00,0.8024,0.8025,0.802,0.8021,476500000.0
2008-09-09 22:46:00,0.8021,0.8023,0.802,0.80215,266999998.0
2008-09-09 22:47:00,0.8022,0.8023,0.80215,0.80225,61400000.0
2008-09-09 22:48:00,0.80225,0.80245,0.80225,0.80245,221000000.0
2008-09-09 22:49:00,0.8025,0.8025,0.80235,0.8024,94200000.0
2008-09-09 22:50:00,0.8024,0.8025,0.80225,0.80235,90700000.0
2008-09-09 22:51:00,0.80235,0.8024,0.8022,0.8022,316700008.0
2008-09-09 22:52:00,0.80235,0.8025,0.8022,0.80245,149200000.0
2008-09-09 22:53:00,0.80245,0.8025,0.8024,0.80245,59000000.0
2008-09-09 22:54:00,0.80245,0.80245,0.80235,0.80245,68900000.0
2008-09-09 22:55:00,0.8024,0.80245,0.8024,0.8024,33100000.0
2008-09-09 22:56:00,0.8024,0.80245,0.80235,0.8024,60800000.0
2008-09-09 22:57:00,0.8024,0.80245,0.8024,0.80245,59600000.0
2008-09-09 22:58:00,0.80245,0.80245,0.8024,0.80245,55300000.0
2008-09-09 22:59:00,0.80245,0.8027,0.80245,0.8027,204400000.0
2008-09-09 23:00:00,0.8026,0.8028,0.8026,0.8027,85000000.0
2008-09-09 23:01:00,0.80257,0.80284,0.80238,0.80271,840799999.0
2008-09-09 23:02:00,0.8026,0.803,0.8026,0.803,48900001.0
2008-09-09 23:03:00,0.803,0.803,0.80275,0.8028,720300012.0
2008-09-09 23:04:00,0.8028,0.8028,0.8027,0.8028,88299997.0
2008-09-09 23:05:00,0.8028,0.803,0.8028,0.8029,36400000.0
2008-09-09 23:06:00,0.8029,0.8029,0.8027,0.8027,50500000.0
2008-09-09 23:07:00,0.80275,0.80275,0.80265,0.80275,17300000.0
2008-09-09 23:08:00,0.80275,0.80275,0.8027,0.8027,9200000.0
2008-09-09 23:09:00,0.8027,0.8027,0.8026,0.80265,25200000.0
2008-09-09 23:10:00,0.8026,0.80265,0.8025,0.8025,63800000.0
2008-09-09 23:11:00,0.8025,0.80255,0.8025,0.8025,57900000.0
2008-09-09 23:12:00,0.8025,0.8025,0.8024,0.8024,21000000.0
2008-09-09 23:13:00,0.8024,0.8024,0.80235,0.80235,8300000.0
2008-09-09 23:14:00,0.8023,0.8023,0.80215,0.80215,36100000.0
2008-09-09 23:15:00,0.8022,0.8022,0.8021,0.8021,219399997.0
2008-09-09 23:16:00,0.8021,0.8021,0.8021,0.8021,37600000.0
2008-09-09 23:17:00,0.8021,0.8022,0.8021,0.8021,24100000.0
2008-09-09 23:18:00,0.8021,0.8022,0.8021,0.8022,54300000.0
2008-09-09 23:19:00,0.8021,0.8021,0.8021,0.8021,9600000.0
2008-09-09 23:20:00,0.8021,0.8022,0.8021,0.8022,22300000.0
2008-09-09 23:21:00,0.8021,0.8021,0.8021,0.8021,16200000.0
2008-09-09 23:22:00,0.80215,0.80235,0.80215,0.8023,19900000.0
2008-09-09 23:23:00,0.80235,0.80255,0.80225,0.8025,52200000.0
2008-09-09 23:24:00,0.80255,0.8026,0.8025,0.8026,258000000.0
2008-09-09 23:25:00,0.8025,0.8026,0.8023,0.8023,1480200003.0
2008-09-09 23:26:00,0.8023,0.8023,0.8023,0.8023,1092100018.0
2008-09-09 23:27:00,0.8023,0.8025,0.8023,0.8024,675100014.0
2008-09-09 23:28:00,0.8024,0.8024,0.8024,0.8024,75600000.0
2008-09-09 23:29:00,0.8024,0.8024,0.8024,0.8024,54000000.0
2008-09-09 23:30:00,0.8023,0.8023,0.8023,0.8023,353700006.0
2008-09-09 23:31:00,0.8023,0.8023,0.80155,0.80155,626300013.0
2008-09-09 23:32:00,0.8017,0.8018,0.8017,0.80175,5400000.0
2008-09-09 23:33:00,0.8017,0.8018,0.80165,0.80175,84100000.0
2008-09-09 23:34:00,0.80185,0.8019,0.8018,0.8019,38000000.0
2008-09-09 23:35:00,0.8019,0.8019,0.80175,0.80185,17000000.0
2008-09-09 23:36:00,0.8018,0.802,0.8018,0.802,57400000.0
2008-09-09 23:37:00,0.802,0.802,0.80185,0.802,44500000.0
2008-09-09 23:38:00,0.802,0.802,0.80145,0.8016,93900000.0
2008-09-09 23:39:00,0.8016,0.8018,0.8016,0.8017,70700000.0
2008-09-09 23:40:00,0.8017,0.802,0.8014,0.8017,99800000.0
2008-09-09 23:41:00,0.8017,0.80175,0.8014,0.8016,20200000.0
2008-09-09 23:42:00,0.8017,0.8017,0.80145,0.8016,127500000.0
2008-09-09 23:43:00,0.8016,0.8018,0.8016,0.8018,32000000.0
2008-09-09 23:44:00,0.8018,0.8019,0.8017,0.8018,33000000.0
2008-09-09 23:45:00,0.80175,0.8019,0.80175,0.8019,10400000.0
2008-09-09 23:46:00,0.8019,0.8019,0.8017,0.8018,37400000.0
2008-09-09 23:47:00,0.8018,0.8018,0.8017,0.8017,9600000.0
2008-09-09 23:48:00,0.8017,0.8017,0.8017,0.8017,6400000.0
2008-09-09 23:49:00,0.8017,0.8017,0.8017,0.8017,7500000.0
2008-09-09 23:50:00,0.8017,0.8017,0.8017,0.8017,20100000.0
2008-09-09 23:51:00,0.8017,0.8017,0.8017,0.8017,19200000.0
2008-09-09 23:52:00,0.8017,0.80185,0.8017,0.80175,27900000.0
2008-09-09 23:53:00,0.8017,0.8021,0.8017,0.8019,455600000.0
2008-09-09 23:54:00,0.8019,0.8019,0.8019,0.8019,113400007.0
2008-09-09 23:55:00,0.8019,0.802,0.8019,0.802,153800006.0
2008-09-09 23:56:00,0.802,0.8022,0.802,0.8022,19100000.0
2008-09-09 23:57:00,0.8022,0.8022,0.80195,0.8022,101700000.0
2008-09-09 23:58:00,0.8022,0.8022,0.8022,0.8022,21400000.0
2008-09-09 23:59:00,0.8022,0.8022,0.8022,0.8022,23700000.0
2008-09-10 00:00:00,0.8022,0.8023,0.8022,0.8023,38999999.0
2008-09-10 00:01:00,0.80225,0.80225,0.8022,0.8022,52599999.0
2008-09-10 00:02:00,0.80215,0.8023,0.8021,0.8023,30100000.0
2008-09-10 00:03:00,0.8022,0.8022,0.802,0.8021,39400000.0
2008-09-10 00:04:00,0.8021,0.8021,0.802,0.802,25600000.0
2008-09-10 00:05:00,0.802,0.8022,0.802,0.8022,65700000.0
2008-09-10 00:06:00,0.8023,0.8024,0.8022,0.8022,89600000.0
2008-09-10 00:07:00,0.8022,0.8023,0.8022,0.8022,41700000.0
2008-09-10 00:08:00,0.8022,0.8023,0.8022,0.8023,55600000.0
2008-09-10 00:09:00,0.8023,0.8023,0.8022,0.8022,51100000.0
2008-09-10 00:10:00,0.80225,0.8025,0.80215,0.8025,306400000.0
2008-09-10 00:11:00,0.8025,0.8025,0.8023,0.8023,212200000.0
2008-09-10 00:12:00,0.8024,0.8027,0.8024,0.8026,413199999.0
2008-09-10 00:13:00,0.8026,0.80275,0.8025,0.8026,121800000.0
2008-09-10 00:14:00,0.80265,0.8028,0.8026,0.8027,122600000.0
2008-09-10 00:15:00,0.80275,0.803,0.8027,0.80285,167200000.0
2008-09-10 00:16:00,0.8028,0.80335,0.8028,0.8033,228400001.0
2008-09-10 00:17:00,0.8033,0.8036,0.80295,0.8031,322299999.0
2008-09-10 00:18:00,0.8032,0.8032,0.8029,0.8032,203200000.0
2008-09-10 00:19:00,0.8032,0.8032,0.8029,0.8029,294199999.0
2008-09-10 00:20:00,0.8032,0.8035,0.8028,0.80335,327400000.0
2008-09-10 00:21:00,0.80335,0.80335,0.8033,0.8033,39200000.0
2008-09-10 00:22:00,0.8033,0.8033,0.8033,0.8033,10800000.0
2008-09-10 00:23:00,0.803,0.80338,0.803,0.80325,158000000.0
2008-09-10 00:24:00,0.8033,0.80335,0.8033,0.80335,20900000.0
2008-09-10 00:25:00,0.80335,0.80335,0.8033,0.80335,100300000.0
2008-09-10 00:26:00,0.8033,0.8033,0.8033,0.8033,37200000.0
2008-09-10 00:27:00,0.8033,0.8033,0.8033,0.8033,16200000.0
2008-09-10 00:28:00,0.8033,0.8033,0.8033,0.8033,16200000.0
2008-09-10 00:29:00,0.8033,0.8033,0.8033,0.8033,16200000.0
2008-09-10 00:30:00,0.8033,0.8033,0.8033,0.8033,27000000.0
2008-09-10 00:31:00,0.80285,0.80285,0.80285,0.80285,4200000.0
2008-09-10 00:32:00,0.80295,0.80295,0.80295,0.80295,7300000.0
2008-09-10 00:33:00,0.80295,0.80295,0.80295,0.80295,2100000.0
2008-09-10 00:34:00,0.80295,0.80295,0.80295,0.80295,6300000.0
2008-09-10 00:35:00,0.80295,0.80305,0.80295,0.80295,166200000.0
2008-09-10 00:36:00,0.80295,0.80305,0.80295,0.80305,42099999.0
2008-09-10 00:37:00,0.803,0.803,0.803,0.803,307499999.0
2008-09-10 00:38:00,0.803,0.8034,0.8028,0.8028,278300000.0
2008-09-10 00:39:00,0.80295,0.80305,0.8029,0.80305,91400000.0
2008-09-10 00:40:00,0.8031,0.8032,0.803,0.803,99300000.0
2008-09-10 00:41:00,0.80305,0.8032,0.803,0.8031,147800000.0
2008-09-10 00:42:00,0.80305,0.8031,0.8028,0.8028,481900000.0
2008-09-10 00:43:00,0.8028,0.8028,0.80245,0.8025,93600000.0
2008-09-10 00:44:00,0.8025,0.8025,0.8025,0.8025,21600000.0
2008-09-10 00:45:00,0.80232,0.80247,0.80223,0.80247,244400000.0
2008-09-10 00:46:00,0.8025,0.8026,0.8025,0.8025,92400000.0
2008-09-10 00:47:00,0.80245,0.80245,0.8024,0.80245,58700000.0
2008-09-10 00:48:00,0.8024,0.80245,0.8024,0.8024,10300000.0
2008-09-10 00:49:00,0.80245,0.8025,0.80245,0.8025,6200000.0
2008-09-10 00:50:00,0.8026,0.8026,0.8026,0.8026,37400000.0
2008-09-10 00:51:00,0.8025,0.8025,0.8025,0.8025,3100000.0
2008-09-10 00:52:00,0.80245,0.8025,0.8024,0.8025,51400000.0
2008-09-10 00:53:00,0.80245,0.8026,0.80245,0.8026,86900000.0
2008-09-10 00:54:00,0.80255,0.8028,0.80255,0.80265,165100000.0
2008-09-10 00:55:00,0.8026,0.8027,0.80255,0.8027,78500000.0
2008-09-10 00:56:00,0.80265,0.8036,0.8023,0.8035,323299999.0
2008-09-10 00:57:00,0.8033,0.8035,0.80285,0.8031,171900000.0
2008-09-10 00:58:00,0.80305,0.80305,0.8027,0.80275,248900000.0
2008-09-10 00:59:00,0.8027,0.8028,0.8023,0.8026,266500000.0
2008-09-10 01:00:00,0.8027,0.80285,0.80245,0.80275,226400004.0
2008-09-10 01:01:00,0.8027,0.8027,0.8025,0.8026,173400000.0
2008-09-10 01:02:00,0.80255,0.8027,0.80235,0.80255,219800001.0
2008-09-10 01:03:00,0.80255,0.8026,0.8025,0.80255,293199997.0
2008-09-10 01:04:00,0.8026,0.8027,0.8026,0.8027,46300000.0
2008-09-10 01:05:00,0.8027,0.8027,0.8027,0.8027,102600000.0
2008-09-10 01:06:00,0.8027,0.8027,0.8027,0.8027,118800000.0
2008-09-10 01:07:00,0.8027,0.8027,0.8027,0.8027,48600000.0
2008-09-10 01:08:00,0.8027,0.8027,0.8027,0.8027,5400000.0
2008-09-10 01:09:00,0.8027,0.8027,0.8027,0.8027,5400000.0
2008-09-10 01:10:00,0.8026,0.8026,0.8022,0.8024,217000003.0
2008-09-10 01:11:00,0.8027,0.8027,0.8027,0.8027,32400000.0
2008-09-10 01:12:00,0.8027,0.8027,0.8027,0.8027,16200000.0
2008-09-10 01:13:00,0.8027,0.8027,0.8027,0.8027,16200000.0
2008-09-10 01:14:00,0.8027,0.80285,0.8027,0.8028,21500000.0
2008-09-10 01:15:00,0.8028,0.80285,0.8028,0.8028,9500000.0
2008-09-10 01:16:00,0.80285,0.80285,0.8027,0.8027,25800000.0
2008-09-10 01:17:00,0.8027,0.8027,0.8024,0.80245,140300000.0
2008-09-10 01:18:00,0.80245,0.80275,0.8024,0.8026,198700000.0
2008-09-10 01:19:00,0.8026,0.8026,0.8024,0.8024,454799998.0
2008-09-10 01:20:00,0.8024,0.8024,0.8023,0.8023,442399995.0
2008-09-10 01:21:00,0.8023,0.80235,0.8023,0.80235,76600000.0
2008-09-10 01:22:00,0.80235,0.8025,0.80235,0.8025,102899999.0
2008-09-10 01:23:00,0.8025,0.8025,0.80245,0.80245,41500000.0
2008-09-10 01:24:00,0.80245,0.8025,0.8024,0.8025,313100000.0
2008-09-10 01:25:00,0.8025,0.8025,0.8024,0.8024,147900000.0
2008-09-10 01:26:00,0.8024,0.8025,0.8023,0.8025,44800000.0
2008-09-10 01:27:00,0.8024,0.8024,0.8024,0.8024,9300000.0
2008-09-10 01:28:00,0.8024,0.8024,0.80205,0.8021,111600000.0
2008-09-10 01:29:00,0.80205,0.8022,0.80195,0.8021,248300000.0
2008-09-10 01:30:00,0.8021,0.8022,0.802,0.8022,132100000.0
2008-09-10 01:31:00,0.8022,0.8022,0.8017,0.80205,608100004.0
2008-09-10 01:32:00,0.8021,0.80215,0.80185,0.802,348400000.0
2008-09-10 01:33:00,0.802,0.80205,0.802,0.802,147400000.0
2008-09-10 01:34:00,0.802,0.8022,0.80195,0.80205,230800000.0
2008-09-10 01:35:00,0.80205,0.8023,0.80205,0.8022,253300000.0
2008-09-10 01:36:00,0.8022,0.8023,0.80215,0.8023,232500001.0
2008-09-10 01:37:00,0.80235,0.80245,0.80175,0.80205,464900000.0
2008-09-10 01:38:00,0.8021,0.80215,0.8021,0.8021,281100000.0
2008-09-10 01:39:00,0.8021,0.8021,0.8021,0.8021,156600000.0
2008-09-10 01:40:00,0.8021,0.8021,0.802,0.8021,228000000.0
2008-09-10 01:41:00,0.8021,0.8022,0.80175,0.80175,158600002.0
2008-09-10 01:42:00,0.80185,0.802,0.80185,0.8019,63900000.0
2008-09-10 01:43:00,0.8019,0.8021,0.8019,0.802,103400000.0
2008-09-10 01:44:00,0.802,0.802,0.8018,0.802,308699997.0
2008-09-10 01:45:00,0.802,0.802,0.80175,0.8018,146900000.0
2008-09-10 01:46:00,0.8018,0.8018,0.8015,0.8015,345400000.0
2008-09-10 01:47:00,0.8015,0.8015,0.8013,0.80135,257400002.0
2008-09-10 01:48:00,0.80135,0.8014,0.8013,0.80135,106700000.0
2008-09-10 01:49:00,0.80135,0.8014,0.8013,0.8014,397599998.0
2008-09-10 01:50:00,0.8014,0.8015,0.8014,0.8015,236500001.0
2008-09-10 01:51:00,0.8015,0.8015,0.8012,0.8012,333200001.0
2008-09-10 01:52:00,0.8012,0.8013,0.8012,0.8012,170200000.0
2008-09-10 01:53:00,0.8012,0.8014,0.8012,0.8013,214699998.0
2008-09-10 01:54:00,0.8013,0.8014,0.8013,0.8014,116900000.0
2008-09-10 01:55:00,0.80145,0.8016,0.80125,0.8013,166099999.0
2008-09-10 01:56:00,0.8013,0.8014,0.8013,0.8014,283900000.0
2008-09-10 01:57:00,0.8014,0.80155,0.8013,0.8014,250500000.0
2008-09-10 01:58:00,0.8014,0.80155,0.8013,0.80155,277399998.0
2008-09-10 01:59:00,0.80155,0.80155,0.8015,0.8015,22000000.0
2008-09-10 02:00:00,0.8015,0.8015,0.8015,0.8015,23000000.0
2008-09-10 02:01:00,0.8015,0.80175,0.8015,0.8017,219600000.0
2008-09-10 02:02:00,0.8017,0.8017,0.8017,0.8017,43200000.0
2008-09-10 02:03:00,0.8017,0.8018,0.8017,0.8018,207000000.0
2008-09-10 02:04:00,0.8018,0.80205,0.8018,0.80205,467500002.0
2008-09-10 02:05:00,0.8021,0.8021,0.802,0.8021,1180399987.0
2008-09-10 02:06:00,0.8021,0.8023,0.8021,0.8023,589900006.0
2008-09-10 02:07:00,0.8023,0.8023,0.80205,0.80205,365299999.0
2008-09-10 02:08:00,0.802,0.80215,0.80195,0.8021,524500000.0
2008-09-10 02:09:00,0.8021,0.8023,0.8021,0.8023,218600000.0
2008-09-10 02:10:00,0.8023,0.8024,0.8023,0.8024,223100000.0
2008-09-10 02:11:00,0.8024,0.8024,0.8024,0.8024,21600000.0
2008-09-10 02:12:00,0.8024,0.8024,0.8024,0.8024,5400000.0
2008-09-10 02:13:00,0.8024,0.8024,0.8024,0.8024,21600000.0
2008-09-10 02:14:00,0.8024,0.8024,0.8024,0.8024,10800000.0
2008-09-10 02:15:00,0.8024,0.8024,0.8024,0.8024,16200000.0
2008-09-10 02:16:00,0.8024,0.8024,0.8024,0.8024,10800000.0
2008-09-10 02:17:00,0.8024,0.8024,0.8024,0.8024,54000000.0
2008-09-10 02:18:00,0.8024,0.8024,0.8024,0.8024,43200000.0
2008-09-10 02:19:00,0.8024,0.8024,0.8024,0.8024,48600000.0
2008-09-10 02:20:00,0.8024,0.8024,0.80215,0.8023,188500000.0
2008-09-10 02:21:00,0.8023,0.80255,0.8022,0.8024,445600000.0
2008-09-10 02:22:00,0.8024,0.8024,0.80235,0.8024,374700001.0
2008-09-10 02:23:00,0.8024,0.80245,0.80235,0.80235,232900003.0
2008-09-10 02:24:00,0.80235,0.80235,0.8022,0.8022,314599998.0
2008-09-10 02:25:00,0.8022,0.8023,0.8022,0.80225,159100000.0
2008-09-10 02:26:00,0.80225,0.80245,0.80215,0.80215,347100001.0
2008-09-10 02:27:00,0.80215,0.8022,0.802,0.80205,259400000.0
2008-09-10 02:28:00,0.80205,0.8023,0.80205,0.80225,257100000.0
2008-09-10 02:29:00,0.8023,0.8025,0.80225,0.80235,140500000.0
2008-09-10 02:30:00,0.80235,0.8025,0.80235,0.80235,83900000.0
2008-09-10 02:31:00,0.8023,0.80235,0.8022,0.8022,166800000.0
2008-09-10 02:32:00,0.8022,0.80235,0.8022,0.80235,48300000.0
2008-09-10 02:33:00,0.8023,0.8024,0.8023,0.8023,92700000.0
2008-09-10 02:34:00,0.8023,0.8023,0.8022,0.8022,237700001.0
2008-09-10 02:35:00,0.8022,0.8023,0.80215,0.8022,195000002.0
2008-09-10 02:36:00,0.8022,0.8022,0.80195,0.80195,197200000.0
2008-09-10 02:37:00,0.80195,0.80195,0.8019,0.8019,302700000.0
2008-09-10 02:38:00,0.8019,0.8019,0.8019,0.8019,110200000.0
2008-09-10 02:39:00,0.80185,0.8019,0.80185,0.80185,197100000.0
2008-09-10 02:40:00,0.8018,0.8019,0.8018,0.8018,234199999.0
2008-09-10 02:41:00,0.8018,0.8018,0.80165,0.80165,167300000.0
2008-09-10 02:42:00,0.80165,0.8017,0.8016,0.8017,506799994.0
2008-09-10 02:43:00,0.8017,0.8017,0.8016,0.8016,206700000.0
2008-09-10 02:44:00,0.8016,0.8016,0.8015,0.8016,144800001.0
2008-09-10 02:45:00,0.8016,0.8017,0.8016,0.8017,212700000.0
2008-09-10 02:46:00,0.8017,0.8017,0.8016,0.8017,304200008.0
2008-09-10 02:47:00,0.8017,0.8017,0.80165,0.8017,125600000.0
2008-09-10 02:48:00,0.8017,0.8017,0.8017,0.8017,54100000.0
2008-09-10 02:49:00,0.8017,0.8017,0.8017,0.8017,62200000.0
2008-09-10 02:50:00,0.8017,0.802,0.8017,0.80195,194700002.0
2008-09-10 02:51:00,0.80195,0.80205,0.80185,0.802,167200000.0
2008-09-10 02:52:00,0.802,0.80205,0.80195,0.80205,193500000.0
2008-09-10 02:53:00,0.802,0.80205,0.8019,0.802,537300002.0
2008-09-10 02:54:00,0.802,0.80205,0.8016,0.8017,632400004.0
2008-09-10 02:55:00,0.8017,0.8018,0.8017,0.80175,459000000.0
2008-09-10 02:56:00,0.80175,0.8018,0.8017,0.8017,308400000.0
2008-09-10 02:57:00,0.8017,0.8018,0.8017,0.8017,516599993.0
2008-09-10 02:58:00,0.8017,0.8018,0.8017,0.8017,558399999.0
2008-09-10 02:59:00,0.8017,0.80175,0.8017,0.80175,385200006.0
2008-09-10 03:00:00,0.80175,0.8018,0.80175,0.8018,63200000.0
2008-09-10 03:01:00,0.8018,0.8018,0.8018,0.8018,35200000.0
2008-09-10 03:02:00,0.8018,0.8018,0.8017,0.80175,111600000.0
2008-09-10 03:03:00,0.80175,0.8018,0.80165,0.8017,161700002.0
2008-09-10 03:04:00,0.8017,0.8018,0.8015,0.8018,379699999.0
2008-09-10 03:05:00,0.8018,0.80215,0.80175,0.80205,299700000.0
2008-09-10 03:06:00,0.802,0.802,0.80165,0.80165,137300000.0
2008-09-10 03:07:00,0.8017,0.80175,0.80165,0.80165,207600000.0
2008-09-10 03:08:00,0.80165,0.8018,0.8015,0.8017,301500000.0
2008-09-10 03:09:00,0.8017,0.8018,0.8017,0.8018,184600000.0
2008-09-10 03:10:00,0.8018,0.80205,0.8017,0.8018,468000000.0
2008-09-10 03:11:00,0.8018,0.8018,0.8016,0.8016,260300000.0
2008-09-10 03:12:00,0.8016,0.8018,0.80155,0.80155,121700000.0
2008-09-10 03:13:00,0.8016,0.8016,0.8015,0.80155,189000000.0
2008-09-10 03:14:00,0.80155,0.80175,0.80155,0.80175,94000000.0
2008-09-10 03:15:00,0.8018,0.80195,0.80165,0.8017,504699999.0
2008-09-10 03:16:00,0.8017,0.80175,0.8016,0.80165,563000000.0
2008-09-10 03:17:00,0.80165,0.8019,0.80165,0.80175,225300000.0
2008-09-10 03:18:00,0.80175,0.8022,0.80175,0.80215,298300000.0
2008-09-10 03:19:00,0.80215,0.80225,0.8021,0.8021,164300000.0
2008-09-10 03:20:00,0.8021,0.8021,0.80155,0.80165,490099998.0
2008-09-10 03:21:00,0.8016,0.80185,0.8015,0.8016,349700000.0
2008-09-10 03:22:00,0.80165,0.80185,0.80165,0.80185,241100000.0
2008-09-10 03:23:00,0.80185,0.80205,0.80175,0.8018,289300000.0
2008-09-10 03:24:00,0.8018,0.8019,0.80165,0.80165,412700000.0
2008-09-10 03:25:00,0.8016,0.802,0.8016,0.802,522600001.0
2008-09-10 03:26:00,0.802,0.802,0.8019,0.80195,143000000.0
2008-09-10 03:27:00,0.80195,0.80195,0.8018,0.8019,538100012.0
2008-09-10 03:28:00,0.80195,0.80195,0.8019,0.8019,178600001.0
2008-09-10 03:29:00,0.8019,0.8021,0.8019,0.8021,198399999.0
2008-09-10 03:30:00,0.8021,0.8022,0.8017,0.80175,544600000.0
2008-09-10 03:31:00,0.80175,0.8021,0.8015,0.8019,325600000.0
2008-09-10 03:32:00,0.8019,0.802,0.8019,0.8019,281000000.0
2008-09-10 03:33:00,0.8019,0.8022,0.8019,0.8021,299500000.0
2008-09-10 03:34:00,0.8021,0.8022,0.802,0.802,116100000.0
2008-09-10 03:35:00,0.80205,0.80205,0.802,0.802,108300000.0
2008-09-10 03:36:00,0.802,0.8021,0.80195,0.802,182000000.0
2008-09-10 03:37:00,0.802,0.8021,0.802,0.802,82800000.0
2008-09-10 03:38:00,0.802,0.80215,0.8019,0.8021,71900000.0
2008-09-10 03:39:00,0.802,0.8021,0.80195,0.8021,42900000.0
2008-09-10 03:40:00,0.8021,0.8021,0.80205,0.8021,22200000.0
2008-09-10 03:41:00,0.80215,0.80215,0.80205,0.80205,44100000.0
2008-09-10 03:42:00,0.80205,0.80215,0.80205,0.8021,118900000.0
2008-09-10 03:43:00,0.8021,0.80235,0.8021,0.8023,293300000.0
2008-09-10 03:44:00,0.8023,0.8023,0.802,0.8023,94999998.0
2008-09-10 03:45:00,0.802,0.8023,0.802,0.8023,179199994.0
2008-09-10 03:46:00,0.80191,0.80193,0.80184,0.80186,131000000.0
2008-09-10 03:47:00,0.802,0.8023,0.802,0.8023,30100000.0
2008-09-10 03:48:00,0.8023,0.8023,0.80225,0.8023,167800000.0
2008-09-10 03:49:00,0.8023,0.80235,0.80215,0.8023,165000000.0
2008-09-10 03:50:00,0.8023,0.80235,0.8021,0.80225,289100000.0
2008-09-10 03:51:00,0.8022,0.80225,0.80215,0.8022,80600000.0
2008-09-10 03:52:00,0.80225,0.80235,0.80225,0.8023,75800000.0
2008-09-10 03:53:00,0.80225,0.8023,0.80225,0.80225,45200000.0
2008-09-10 03:54:00,0.80225,0.80225,0.8022,0.8022,85700000.0
2008-09-10 03:55:00,0.80225,0.80235,0.8022,0.8023,290400000.0
2008-09-10 03:56:00,0.8023,0.8025,0.8022,0.80235,269000000.0
2008-09-10 03:57:00,0.8023,0.8024,0.80205,0.8023,114500000.0
2008-09-10 03:58:00,0.8023,0.8023,0.8023,0.8023,244300000.0
2008-09-10 03:59:00,0.8023,0.8023,0.8023,0.8023,185600000.0
2008-09-10 04:00:00,0.8023,0.8025,0.8023,0.8025,818599995.0
2008-09-10 04:01:00,0.8025,0.8025,0.80225,0.80225,453400000.0
2008-09-10 04:02:00,0.80225,0.80245,0.80225,0.8024,264300000.0
2008-09-10 04:03:00,0.8024,0.8024,0.8024,0.8024,86400000.0
2008-09-10 04:04:00,0.8024,0.8024,0.802,0.8021,162070000.0
2008-09-10 04:05:00,0.8021,0.8021,0.8021,0.8021,268900000.0
2008-09-10 04:06:00,0.8021,0.8021,0.80205,0.8021,53900000.0
2008-09-10 04:07:00,0.8021,0.8021,0.8017,0.8018,393499999.0
2008-09-10 04:08:00,0.8018,0.80225,0.80175,0.8022,641800004.0
2008-09-10 04:09:00,0.8022,0.80225,0.8021,0.8022,235200000.0
2008-09-10 04:10:00,0.8022,0.8023,0.8022,0.8023,207300000.0
2008-09-10 04:11:00,0.8023,0.8027,0.8023,0.80235,258600000.0
2008-09-10 04:12:00,0.80235,0.8025,0.80215,0.8022,388400000.0
2008-09-10 04:13:00,0.8022,0.8022,0.8021,0.8022,228800000.0
2008-09-10 04:14:00,0.8022,0.8024,0.8021,0.80225,330300000.0
2008-09-10 04:15:00,0.80225,0.80235,0.8022,0.80235,331100002.0
2008-09-10 04:16:00,0.80235,0.80235,0.8023,0.8023,129000000.0
2008-09-10 04:17:00,0.8023,0.80245,0.8023,0.8024,129400000.0
2008-09-10 04:18:00,0.8024,0.8024,0.8023,0.8023,79000000.0
2008-09-10 04:19:00,0.8023,0.8023,0.8022,0.8022,109400000.0
2008-09-10 04:20:00,0.8022,0.8022,0.8022,0.8022,47900000.0
2008-09-10 04:21:00,0.8022,0.8024,0.8022,0.8024,146500000.0
2008-09-10 04:22:00,0.8024,0.80245,0.8023,0.8024,76300000.0
2008-09-10 04:23:00,0.80245,0.8025,0.8024,0.8024,24800000.0
2008-09-10 04:24:00,0.8024,0.80255,0.8023,0.80235,181500000.0
2008-09-10 04:25:00,0.8024,0.8024,0.8023,0.8023,104300000.0
2008-09-10 04:26:00,0.8023,0.80235,0.80215,0.80225,188900000.0
2008-09-10 04:27:00,0.80225,0.80225,0.802,0.8022,126300000.0
2008-09-10 04:28:00,0.8022,0.80235,0.80205,0.8023,118500000.0
2008-09-10 04:29:00,0.8023,0.8023,0.8021,0.8023,78000000.0
2008-09-10 04:30:00,0.8023,0.8023,0.8023,0.8023,10800000.0
2008-09-10 04:31:00,0.80225,0.80228,0.80188,0.80209,75600000.0
2008-09-10 04:32:00,0.80235,0.80235,0.8023,0.8023,27400000.0
2008-09-10 04:33:00,0.80214,0.80218,0.80188,0.80199,817600006.0
2008-09-10 04:34:00,0.80197,0.80207,0.8019,0.80207,1934600019.0
2008-09-10 04:35:00,0.8023,0.8023,0.8023,0.8023,64500000.0
2008-09-10 04:36:00,0.8023,0.8023,0.8023,0.8023,118800000.0
2008-09-10 04:37:00,0.8023,0.8023,0.8019,0.8023,523400000.0
2008-09-10 04:38:00,0.8023,0.8023,0.8023,0.8023,334800000.0
2008-09-10 04:39:00,0.8023,0.8023,0.80205,0.8023,240600001.0
2008-09-10 04:40:00,0.8023,0.8023,0.8022,0.8023,250000000.0
2008-09-10 04:41:00,0.8019,0.80192,0.80177,0.80184,50400000.0
2008-09-10 04:42:00,0.80205,0.80205,0.80205,0.80205,13100000.0
2008-09-10 04:43:00,0.80194,0.80194,0.80187,0.80187,36500000.0
2008-09-10 04:44:00,0.8023,0.8023,0.802,0.8023,71100000.0
2008-09-10 04:45:00,0.8023,0.8023,0.8023,0.8023,10800000.0
2008-09-10 04:46:00,0.80205,0.8023,0.802,0.8023,111100002.0
2008-09-10 04:47:00,0.80205,0.8023,0.80205,0.8023,35500000.0
2008-09-10 04:48:00,0.8023,0.8023,0.8023,0.8023,108000000.0
2008-09-10 04:49:00,0.8023,0.8023,0.8019,0.8023,283500000.0
2008-09-10 04:50:00,0.802,0.8023,0.8019,0.8021,306899999.0
2008-09-10 04:51:00,0.8021,0.80225,0.8019,0.802,127200000.0
2008-09-10 04:52:00,0.802,0.8023,0.8019,0.80225,232100001.0
2008-09-10 04:53:00,0.8023,0.8023,0.8023,0.8023,10800000.0
2008-09-10 04:54:00,0.8023,0.8023,0.8019,0.802,67400000.0
2008-09-10 04:55:00,0.802,0.80205,0.802,0.80205,93000000.0
2008-09-10 04:56:00,0.8021,0.8023,0.802,0.802,69400001.0
2008-09-10 04:57:00,0.8023,0.8023,0.802,0.8023,124800001.0
2008-09-10 04:58:00,0.8021,0.8021,0.80192,0.80201,22000000.0
2008-09-10 04:59:00,0.80205,0.80205,0.80195,0.80205,28100000.0
2008-09-10 05:00:00,0.80205,0.8021,0.802,0.8021,65000000.0
2008-09-10 05:01:00,0.802,0.8021,0.802,0.802,212999998.0
2008-09-10 05:02:00,0.802,0.80215,0.802,0.8021,344299999.0
2008-09-10 05:03:00,0.8021,0.8021,0.802,0.802,283999994.0
2008-09-10 05:04:00,0.802,0.80205,0.802,0.80205,190200003.0
2008-09-10 05:05:00,0.80205,0.80235,0.80205,0.8022,252800000.0
2008-09-10 05:06:00,0.8022,0.80225,0.802,0.8022,376500000.0
2008-09-10 05:07:00,0.802,0.8022,0.8018,0.8019,161400000.0
2008-09-10 05:08:00,0.8019,0.8022,0.8018,0.802,281200000.0
2008-09-10 05:09:00,0.802,0.80205,0.802,0.802,282599999.0
2008-09-10 05:10:00,0.802,0.802,0.802,0.802,39200000.0
2008-09-10 05:11:00,0.802,0.802,0.802,0.802,53400000.0
2008-09-10 05:12:00,0.802,0.802,0.8019,0.80195,182099999.0
2008-09-10 05:13:00,0.80195,0.80195,0.8018,0.8019,154900000.0
2008-09-10 05:14:00,0.8018,0.8018,0.8018,0.8018,100700000.0
2008-09-10 05:15:00,0.8018,0.8019,0.8018,0.8019,23200000.0
2008-09-10 05:16:00,0.8019,0.80195,0.80185,0.80185,66400000.0
2008-09-10 05:17:00,0.80185,0.80195,0.80185,0.80195,43900000.0
2008-09-10 05:18:00,0.80195,0.80195,0.80185,0.8019,28400000.0
2008-09-10 05:19:00,0.8019,0.80205,0.80185,0.802,131800000.0
2008-09-10 05:20:00,0.8019,0.80215,0.8019,0.80215,93800000.0
2008-09-10 05:21:00,0.80205,0.80205,0.8018,0.802,298300001.0
2008-09-10 05:22:00,0.80195,0.8021,0.80185,0.8019,115099999.0
2008-09-10 05:23:00,0.80185,0.80195,0.80185,0.80195,34800000.0
2008-09-10 05:24:00,0.80195,0.80195,0.8018,0.8019,310800002.0
2008-09-10 05:25:00,0.8019,0.802,0.80185,0.80195,116300000.0
2008-09-10 05:26:00,0.80195,0.8021,0.80195,0.8021,117900001.0
2008-09-10 05:27:00,0.8021,0.8022,0.802,0.802,250399998.0
2008-09-10 05:28:00,0.802,0.8021,0.802,0.8021,190800003.0
2008-09-10 05:29:00,0.8021,0.8021,0.8021,0.8021,193700000.0
2008-09-10 05:30:00,0.8021,0.8021,0.8021,0.8021,81000000.0
2008-09-10 05:31:00,0.8021,0.8021,0.8021,0.8021,102600000.0
2008-09-10 05:32:00,0.8021,0.80265,0.80205,0.80225,443400000.0
2008-09-10 05:33:00,0.8023,0.80235,0.80215,0.8023,592299995.0
2008-09-10 05:34:00,0.80225,0.8023,0.80225,0.8023,21800000.0
2008-09-10 05:35:00,0.8023,0.80235,0.8022,0.8022,146900000.0
2008-09-10 05:36:00,0.8022,0.80225,0.80215,0.80225,56900000.0
2008-09-10 05:37:00,0.80225,0.8023,0.80215,0.80215,97100000.0
2008-09-10 05:38:00,0.80215,0.80215,0.80215,0.80215,8200000.0
2008-09-10 05:39:00,0.80215,0.8022,0.8021,0.80215,60100000.0
2008-09-10 05:40:00,0.80215,0.80215,0.80205,0.80215,99500000.0
2008-09-10 05:41:00,0.8022,0.80225,0.8022,0.80225,26800000.0
2008-09-10 05:42:00,0.80225,0.8023,0.80225,0.80225,29400000.0
2008-09-10 05:43:00,0.80225,0.80225,0.80215,0.80215,75800000.0
2008-09-10 05:44:00,0.8022,0.8022,0.8021,0.80215,30100000.0
2008-09-10 05:45:00,0.80205,0.8022,0.80205,0.8022,170800000.0
2008-09-10 05:46:00,0.8022,0.8022,0.8022,0.8022,186900000.0
2008-09-10 05:47:00,0.8022,0.8022,0.8022,0.8022,384700000.0
2008-09-10 05:48:00,0.8022,0.8022,0.8022,0.8022,301200000.0
2008-09-10 05:49:00,0.8022,0.8022,0.802,0.802,183600000.0
2008-09-10 05:50:00,0.802,0.80205,0.802,0.80205,22200000.0
2008-09-10 05:51:00,0.80205,0.8021,0.80205,0.8021,23700000.0
2008-09-10 05:52:00,0.8021,0.8023,0.80195,0.80225,500300000.0
2008-09-10 05:53:00,0.8023,0.8023,0.80225,0.80225,32700000.0
2008-09-10 05:54:00,0.80225,0.8024,0.8022,0.8022,272799999.0
2008-09-10 05:55:00,0.80225,0.80235,0.8022,0.8022,222000001.0
2008-09-10 05:56:00,0.8022,0.8024,0.8022,0.8023,81000000.0
2008-09-10 05:57:00,0.8023,0.8023,0.80215,0.80215,88700000.0
2008-09-10 05:58:00,0.80215,0.8023,0.80215,0.8023,157900000.0
2008-09-10 05:59:00,0.8023,0.8023,0.8019,0.8021,104400000.0
2008-09-10 06:00:00,0.8021,0.8022,0.80205,0.80205,48400000.0
2008-09-10 06:01:00,0.8021,0.8022,0.80195,0.80205,347300000.0
2008-09-10 06:02:00,0.8021,0.8022,0.8021,0.8021,196200000.0
2008-09-10 06:03:00,0.8021,0.8022,0.80205,0.80205,117899999.0
2008-09-10 06:04:00,0.80205,0.8021,0.80205,0.8021,35200000.0
2008-09-10 06:05:00,0.8021,0.8022,0.8021,0.8021,82900000.0
2008-09-10 06:06:00,0.8021,0.8022,0.80205,0.80205,151000000.0
2008-09-10 06:07:00,0.80205,0.80205,0.80205,0.80205,24000000.0
2008-09-10 06:08:00,0.80205,0.8022,0.80205,0.8022,166100000.0
2008-09-10 06:09:00,0.8022,0.8022,0.8022,0.8022,66200000.0
2008-09-10 06:10:00,0.8022,0.8022,0.802,0.8022,260600000.0
2008-09-10 06:11:00,0.802,0.8022,0.80165,0.8022,295200000.0
2008-09-10 06:12:00,0.8022,0.8022,0.8022,0.8022,97200000.0
2008-09-10 06:13:00,0.8022,0.80225,0.8022,0.80225,92400000.0
2008-09-10 06:14:00,0.80225,0.80265,0.80225,0.8025,201500000.0
2008-09-10 06:15:00,0.8025,0.80255,0.8023,0.8023,270700002.0
2008-09-10 06:16:00,0.8023,0.8024,0.8022,0.8024,224500000.0
2008-09-10 06:17:00,0.8024,0.80245,0.8019,0.8023,151700000.0
2008-09-10 06:18:00,0.80225,0.80225,0.8019,0.80195,89600000.0
2008-09-10 06:19:00,0.80185,0.80205,0.80185,0.80205,63800000.0
2008-09-10 06:20:00,0.80205,0.8021,0.802,0.802,70100000.0
2008-09-10 06:21:00,0.802,0.802,0.802,0.802,6200000.0
2008-09-10 06:22:00,0.80195,0.80215,0.80195,0.80215,36200000.0
2008-09-10 06:23:00,0.80215,0.8022,0.80215,0.80215,65900000.0
2008-09-10 06:24:00,0.8022,0.8022,0.80215,0.8022,68900000.0
2008-09-10 06:25:00,0.8022,0.8022,0.80215,0.80215,26900000.0
2008-09-10 06:26:00,0.80215,0.8022,0.80215,0.8022,33800000.0
2008-09-10 06:27:00,0.80215,0.8022,0.80215,0.8022,75500000.0
2008-09-10 06:28:00,0.8022,0.80225,0.8022,0.80225,72800000.0
2008-09-10 06:29:00,0.80225,0.8023,0.80225,0.80225,17600000.0
2008-09-10 06:30:00,0.80225,0.8023,0.80215,0.8022,144900000.0
2008-09-10 06:31:00,0.8022,0.80225,0.8021,0.8021,135700000.0
2008-09-10 06:32:00,0.80215,0.80235,0.80145,0.80145,368600001.0
2008-09-10 06:33:00,0.80145,0.80175,0.8014,0.80165,272100000.0
2008-09-10 06:34:00,0.8016,0.80165,0.80145,0.80145,152100001.0
2008-09-10 06:35:00,0.8015,0.8018,0.8015,0.80165,341300000.0
2008-09-10 06:36:00,0.80165,0.8017,0.8014,0.8015,350900000.0
2008-09-10 06:37:00,0.80155,0.8019,0.8015,0.8017,409199999.0
2008-09-10 06:38:00,0.8017,0.802,0.8017,0.802,479800001.0
2008-09-10 06:39:00,0.802,0.802,0.802,0.802,50000000.0
2008-09-10 06:40:00,0.802,0.802,0.80185,0.8019,151500000.0
2008-09-10 06:41:00,0.8019,0.8023,0.8018,0.8023,752399999.0
2008-09-10 06:42:00,0.8023,0.8023,0.80205,0.8021,389200001.0
2008-09-10 06:43:00,0.8021,0.8021,0.802,0.8021,76000000.0
2008-09-10 06:44:00,0.8021,0.8021,0.802,0.802,209800000.0
2008-09-10 06:45:00,0.802,0.802,0.80185,0.802,318500000.0
2008-09-10 06:46:00,0.80195,0.80205,0.8019,0.8019,239799998.0
2008-09-10 06:47:00,0.80195,0.8022,0.80195,0.8021,393700000.0
2008-09-10 06:48:00,0.8021,0.8021,0.8019,0.802,72700000.0
2008-09-10 06:49:00,0.802,0.802,0.80185,0.8019,31900000.0
2008-09-10 06:50:00,0.8018,0.8018,0.8016,0.80165,203099999.0
2008-09-10 06:51:00,0.80165,0.8018,0.80135,0.8018,265800000.0
2008-09-10 06:52:00,0.8018,0.8018,0.8017,0.80175,110200000.0
2008-09-10 06:53:00,0.80175,0.8019,0.80175,0.80185,248000000.0
2008-09-10 06:54:00,0.8018,0.80195,0.8018,0.80185,259500000.0
2008-09-10 06:55:00,0.8019,0.8021,0.80185,0.80205,312899998.0
2008-09-10 06:56:00,0.80195,0.8021,0.80195,0.802,108800000.0
2008-09-10 06:57:00,0.802,0.80205,0.8019,0.80195,172900001.0
2008-09-10 06:58:00,0.80195,0.80205,0.80195,0.802,139700000.0
2008-09-10 06:59:00,0.802,0.802,0.802,0.802,118800000.0
2008-09-10 07:00:00,0.802,0.80205,0.8019,0.8019,138800000.0
2008-09-10 07:01:00,0.8019,0.80195,0.8019,0.8019,263400000.0
2008-09-10 07:02:00,0.8019,0.8019,0.8019,0.8019,95200000.0
2008-09-10 07:03:00,0.8019,0.80195,0.8019,0.8019,161800008.0
2008-09-10 07:04:00,0.8019,0.80215,0.8019,0.80215,185500004.0
2008-09-10 07:05:00,0.80215,0.80235,0.8021,0.80225,341000000.0
2008-09-10 07:06:00,0.80225,0.8026,0.8022,0.80245,373100000.0
2008-09-10 07:07:00,0.8025,0.8025,0.8023,0.8024,233800000.0
2008-09-10 07:08:00,0.8024,0.80255,0.8024,0.80255,334900001.0
2008-09-10 07:09:00,0.80255,0.80255,0.80215,0.80235,423700001.0
2008-09-10 07:10:00,0.8023,0.8024,0.8021,0.80215,581800001.0
2008-09-10 07:11:00,0.80215,0.8022,0.8019,0.80215,497799998.0
2008-09-10 07:12:00,0.80215,0.80215,0.8019,0.8019,289200000.0
2008-09-10 07:13:00,0.8019,0.802,0.8019,0.80195,284900000.0
2008-09-10 07:14:00,0.8019,0.8021,0.8019,0.80205,180400001.0
2008-09-10 07:15:00,0.802,0.8022,0.80195,0.80215,155400000.0
2008-09-10 07:16:00,0.80215,0.8023,0.80215,0.8023,151900000.0
2008-09-10 07:17:00,0.8023,0.8024,0.80225,0.80235,148600000.0
2008-09-10 07:18:00,0.80235,0.80245,0.8023,0.8024,108900000.0
2008-09-10 07:19:00,0.80235,0.80245,0.8023,0.80235,166600000.0
2008-09-10 07:20:00,0.8023,0.80235,0.80225,0.80235,147900000.0
2008-09-10 07:21:00,0.8024,0.8024,0.80215,0.80235,204100000.0
2008-09-10 07:22:00,0.80235,0.80235,0.8023,0.80235,207499998.0
2008-09-10 07:23:00,0.80235,0.80235,0.8023,0.8023,198800000.0
2008-09-10 07:24:00,0.8023,0.8023,0.8022,0.8022,98900000.0
2008-09-10 07:25:00,0.8022,0.80235,0.80215,0.8022,230400000.0
2008-09-10 07:26:00,0.8023,0.8023,0.8019,0.8019,195300001.0
2008-09-10 07:27:00,0.8019,0.80255,0.8019,0.80255,286900000.0
2008-09-10 07:28:00,0.80255,0.80265,0.80245,0.80255,477800000.0
2008-09-10 07:29:00,0.80255,0.8026,0.80235,0.80235,226200000.0
2008-09-10 07:30:00,0.80235,0.80265,0.80235,0.8024,195400000.0
2008-09-10 07:31:00,0.8024,0.8024,0.80215,0.8024,313400000.0
2008-09-10 07:32:00,0.8024,0.80255,0.8023,0.80255,160000000.0
2008-09-10 07:33:00,0.8025,0.8026,0.80235,0.8025,435400001.0
2008-09-10 07:34:00,0.8025,0.8026,0.8025,0.8026,148500000.0
2008-09-10 07:35:00,0.80255,0.8026,0.80215,0.8024,623900002.0
2008-09-10 07:36:00,0.8024,0.80245,0.8022,0.8024,658300001.0
2008-09-10 07:37:00,0.8024,0.8026,0.80225,0.8024,397300000.0
2008-09-10 07:38:00,0.8024,0.8025,0.8023,0.8025,323000000.0
2008-09-10 07:39:00,0.8025,0.8026,0.8022,0.80225,328800002.0
2008-09-10 07:40:00,0.80225,0.8028,0.80225,0.80275,389500000.0
2008-09-10 07:41:00,0.80275,0.80275,0.80245,0.8026,244700000.0
2008-09-10 07:42:00,0.80255,0.80275,0.80225,0.8027,270700000.0
2008-09-10 07:43:00,0.8027,0.80285,0.8026,0.80285,192600000.0
2008-09-10 07:44:00,0.80285,0.80285,0.8027,0.8028,119300000.0
2008-09-10 07:45:00,0.80265,0.80265,0.80265,0.80265,5200000.0
2008-09-10 07:46:00,0.8026,0.8026,0.80235,0.8024,362999999.0
2008-09-10 07:47:00,0.8024,0.8027,0.80235,0.8026,244299999.0
2008-09-10 07:48:00,0.80265,0.80275,0.80265,0.8027,171300003.0
2008-09-10 07:49:00,0.8027,0.80285,0.8027,0.80285,231300000.0
2008-09-10 07:50:00,0.80285,0.80295,0.80285,0.80295,196300000.0
2008-09-10 07:51:00,0.80295,0.803,0.8029,0.8029,87900000.0
2008-09-10 07:52:00,0.8029,0.8029,0.8027,0.8027,279700002.0
2008-09-10 07:53:00,0.8027,0.8028,0.8027,0.8027,236100000.0
2008-09-10 07:54:00,0.8027,0.80275,0.8027,0.8027,141400000.0
2008-09-10 07:55:00,0.8027,0.8027,0.8027,0.8027,124100000.0
2008-09-10 07:56:00,0.8027,0.8027,0.8023,0.8025,271000002.0
2008-09-10 07:57:00,0.80255,0.8028,0.8025,0.8028,298700000.0
2008-09-10 07:58:00,0.8028,0.8031,0.8028,0.803,292200000.0
2008-09-10 07:59:00,0.803,0.8032,0.80295,0.80295,423500000.0
2008-09-10 08:00:00,0.80295,0.803,0.80275,0.80285,417300000.0
2008-09-10 08:01:00,0.8028,0.80285,0.8026,0.8028,104200000.0
2008-09-10 08:02:00,0.8028,0.8028,0.802,0.80205,300100000.0
2008-09-10 08:03:00,0.8021,0.8021,0.8018,0.8019,147200000.0
2008-09-10 08:04:00,0.8019,0.8021,0.8019,0.802,151000000.0
2008-09-10 08:05:00,0.802,0.80205,0.802,0.802,157900000.0
2008-09-10 08:06:00,0.80205,0.8022,0.802,0.8021,212700000.0
2008-09-10 08:07:00,0.80205,0.80215,0.80195,0.8021,303600000.0
2008-09-10 08:08:00,0.8021,0.8026,0.8021,0.8025,357600000.0
2008-09-10 08:09:00,0.8025,0.8025,0.80205,0.8021,491400000.0
2008-09-10 08:10:00,0.8021,0.8022,0.80205,0.80215,321800000.0
2008-09-10 08:11:00,0.8022,0.80235,0.802,0.80235,265900001.0
2008-09-10 08:12:00,0.8024,0.80245,0.8023,0.80245,141100000.0
2008-09-10 08:13:00,0.8024,0.8024,0.80215,0.8022,233400000.0
2008-09-10 08:14:00,0.8022,0.80235,0.80205,0.80205,325000000.0
2008-09-10 08:15:00,0.80205,0.8022,0.80205,0.8022,285900000.0
2008-09-10 08:16:00,0.8022,0.8022,0.80175,0.80175,423400000.0
2008-09-10 08:17:00,0.80175,0.8019,0.8016,0.8018,252400000.0
2008-09-10 08:18:00,0.8018,0.80225,0.8018,0.80225,224100000.0
2008-09-10 08:19:00,0.8022,0.8025,0.80195,0.80235,366599998.0
2008-09-10 08:20:00,0.80235,0.80235,0.802,0.80205,174400000.0
2008-09-10 08:21:00,0.8021,0.8022,0.8016,0.8019,267500000.0
2008-09-10 08:22:00,0.8019,0.802,0.8017,0.802,307099998.0
2008-09-10 08:23:00,0.802,0.802,0.8018,0.80185,256500000.0
2008-09-10 08:24:00,0.8018,0.80215,0.80175,0.80175,539900000.0
2008-09-10 08:25:00,0.80175,0.80185,0.8015,0.80165,349800000.0
2008-09-10 08:26:00,0.80165,0.8017,0.80145,0.8016,247000000.0
2008-09-10 08:27:00,0.8016,0.80175,0.80155,0.80175,248800000.0
2008-09-10 08:28:00,0.80175,0.8022,0.80175,0.80215,247000000.0
2008-09-10 08:29:00,0.80215,0.8023,0.8019,0.80205,455600000.0
2008-09-10 08:30:00,0.8021,0.8021,0.8019,0.80195,196800000.0
2008-09-10 08:31:00,0.80195,0.80195,0.8016,0.80165,314300000.0
2008-09-10 08:32:00,0.80165,0.80165,0.80125,0.80125,352700000.0
2008-09-10 08:33:00,0.8014,0.80165,0.8014,0.8016,269900000.0
2008-09-10 08:34:00,0.8016,0.8017,0.8016,0.8017,62000000.0
2008-09-10 08:35:00,0.8017,0.80175,0.80155,0.8016,215100000.0
2008-09-10 08:36:00,0.8016,0.80165,0.80155,0.80165,150100000.0
2008-09-10 08:37:00,0.80165,0.8017,0.8016,0.80165,245800000.0
2008-09-10 08:38:00,0.80165,0.80175,0.8016,0.8017,295200000.0
2008-09-10 08:39:00,0.80175,0.80185,0.8017,0.80185,286000000.0
2008-09-10 08:40:00,0.80185,0.80205,0.80175,0.80205,281000000.0
2008-09-10 08:41:00,0.8021,0.80215,0.80185,0.80195,295000000.0
2008-09-10 08:42:00,0.80195,0.80205,0.8018,0.8019,348500000.0
2008-09-10 08:43:00,0.8019,0.80205,0.8016,0.8019,318800000.0
2008-09-10 08:44:00,0.8019,0.80195,0.8017,0.80185,163800000.0
2008-09-10 08:45:00,0.80185,0.80235,0.8018,0.8021,429100000.0
2008-09-10 08:46:00,0.8021,0.80225,0.80195,0.80225,324700000.0
2008-09-10 08:47:00,0.8023,0.8023,0.80175,0.802,487600000.0
2008-09-10 08:48:00,0.802,0.80225,0.80185,0.80195,547700000.0
2008-09-10 08:49:00,0.80195,0.80205,0.8017,0.802,344800000.0
2008-09-10 08:50:00,0.802,0.8023,0.802,0.80215,390000000.0
2008-09-10 08:51:00,0.80215,0.80245,0.80215,0.8024,402700000.0
2008-09-10 08:52:00,0.8024,0.8025,0.80235,0.8024,353800000.0
2008-09-10 08:53:00,0.8024,0.80255,0.8023,0.8023,376800000.0
2008-09-10 08:54:00,0.8023,0.80245,0.80225,0.8024,222800000.0
2008-09-10 08:55:00,0.8024,0.8026,0.8024,0.8025,178800000.0
2008-09-10 08:56:00,0.8025,0.80265,0.8025,0.8026,136500000.0
2008-09-10 08:57:00,0.8026,0.80265,0.80235,0.80265,151200000.0
2008-09-10 08:58:00,0.80265,0.80295,0.80265,0.80295,258400000.0
2008-09-10 08:59:00,0.80295,0.80295,0.80255,0.80255,287900000.0
2008-09-10 09:00:00,0.80255,0.80255,0.80225,0.80225,190700000.0
2008-09-10 09:01:00,0.8023,0.80235,0.80195,0.80195,329200000.0
2008-09-10 09:02:00,0.80195,0.8022,0.80175,0.80195,317800000.0
2008-09-10 09:03:00,0.80195,0.80205,0.8019,0.802,152900000.0
2008-09-10 09:04:00,0.802,0.8021,0.802,0.8021,160100000.0
2008-09-10 09:05:00,0.80205,0.80215,0.80195,0.80205,110100000.0
2008-09-10 09:06:00,0.80205,0.80205,0.80155,0.8017,344300000.0
2008-09-10 09:07:00,0.8017,0.80195,0.8016,0.80165,362200000.0
2008-09-10 09:08:00,0.8016,0.8017,0.8014,0.8015,298900000.0
2008-09-10 09:09:00,0.8015,0.80165,0.80145,0.80165,511500000.0
2008-09-10 09:10:00,0.80165,0.8018,0.80155,0.80175,302000000.0
2008-09-10 09:11:00,0.80175,0.8019,0.8016,0.80185,464700000.0
2008-09-10 09:12:00,0.80185,0.802,0.8017,0.802,360400000.0
2008-09-10 09:13:00,0.802,0.80205,0.8018,0.8019,355300000.0
2008-09-10 09:14:00,0.8019,0.8019,0.8018,0.8018,198700000.0
2008-09-10 09:15:00,0.8018,0.80205,0.80165,0.80195,392000000.0
2008-09-10 09:16:00,0.80195,0.80195,0.80155,0.8016,187200000.0
2008-09-10 09:17:00,0.8016,0.8019,0.80145,0.80185,424500000.0
2008-09-10 09:18:00,0.80185,0.80185,0.80145,0.8015,306400000.0
2008-09-10 09:19:00,0.8015,0.8016,0.8015,0.8015,219300000.0
2008-09-10 09:20:00,0.8015,0.80155,0.80145,0.8015,291600000.0
2008-09-10 09:21:00,0.8015,0.80175,0.8015,0.80165,351800000.0
2008-09-10 09:22:00,0.80165,0.80165,0.80155,0.8016,413500000.0
2008-09-10 09:23:00,0.8016,0.80175,0.80145,0.8017,394700000.0
2008-09-10 09:24:00,0.8017,0.802,0.8017,0.80185,556700000.0
2008-09-10 09:25:00,0.80185,0.8019,0.8018,0.80185,306700000.0
2008-09-10 09:26:00,0.80185,0.8019,0.8016,0.8019,371600000.0
2008-09-10 09:27:00,0.8019,0.8019,0.80175,0.8019,150900000.0
2008-09-10 09:28:00,0.8019,0.8021,0.8019,0.8021,273200000.0
2008-09-10 09:29:00,0.8021,0.80225,0.802,0.80215,355800000.0
2008-09-10 09:30:00,0.8021,0.8023,0.8021,0.8022,289600000.0
2008-09-10 09:31:00,0.8022,0.80235,0.80215,0.8022,348400000.0
2008-09-10 09:32:00,0.8022,0.8023,0.8021,0.8022,502500000.0
2008-09-10 09:33:00,0.8022,0.8022,0.80195,0.802,258200000.0
2008-09-10 09:34:00,0.802,0.80205,0.802,0.80205,160700000.0
2008-09-10 09:35:00,0.80205,0.80215,0.802,0.8021,154000000.0
2008-09-10 09:36:00,0.8021,0.8021,0.8018,0.8018,287000000.0
2008-09-10 09:37:00,0.8018,0.80205,0.8018,0.80205,226400000.0
2008-09-10 09:38:00,0.8021,0.80215,0.8019,0.802,205600000.0
2008-09-10 09:39:00,0.802,0.802,0.80175,0.80175,178600000.0
2008-09-10 09:40:00,0.80175,0.80185,0.8017,0.8018,127800000.0
2008-09-10 09:41:00,0.80185,0.8021,0.80185,0.8021,235000000.0
2008-09-10 09:42:00,0.8021,0.8021,0.802,0.8021,225700000.0
2008-09-10 09:43:00,0.8021,0.80225,0.8021,0.80225,204500000.0
2008-09-10 09:44:00,0.80225,0.80235,0.80215,0.8022,262400000.0
2008-09-10 09:45:00,0.8022,0.8022,0.8019,0.802,275300000.0
2008-09-10 09:46:00,0.802,0.802,0.8017,0.8017,380200000.0
2008-09-10 09:47:00,0.80165,0.802,0.80165,0.80195,325100000.0
2008-09-10 09:48:00,0.80195,0.80195,0.8018,0.8019,322000000.0
2008-09-10 09:49:00,0.8019,0.8019,0.80125,0.8014,384200000.0
2008-09-10 09:50:00,0.8014,0.8017,0.80125,0.80165,336500000.0
2008-09-10 09:51:00,0.80165,0.80195,0.8016,0.8018,292900000.0
2008-09-10 09:52:00,0.8018,0.80185,0.80175,0.8018,63600000.0
2008-09-10 09:53:00,0.80175,0.8019,0.8016,0.80175,183400000.0
2008-09-10 09:54:00,0.80175,0.8018,0.8016,0.80175,279200000.0
2008-09-10 09:55:00,0.80175,0.8018,0.8016,0.8016,163900000.0
2008-09-10 09:56:00,0.8016,0.80165,0.80135,0.8014,336100000.0
2008-09-10 09:57:00,0.8014,0.8014,0.8013,0.8014,440400000.0
2008-09-10 09:58:00,0.8014,0.8015,0.8014,0.80145,38400000.0
2008-09-10 09:59:00,0.80145,0.8016,0.80135,0.80155,430900000.0
2008-09-10 10:00:00,0.80155,0.8016,0.8013,0.8014,448600000.0
2008-09-10 10:01:00,0.80135,0.80135,0.80115,0.80115,263900000.0
2008-09-10 10:02:00,0.80115,0.8013,0.8011,0.80125,298700000.0
2008-09-10 10:03:00,0.80125,0.8013,0.8011,0.8011,144000000.0
2008-09-10 10:04:00,0.8011,0.80135,0.8011,0.8013,218300000.0
2008-09-10 10:05:00,0.80135,0.80145,0.80125,0.80135,59700000.0
2008-09-10 10:06:00,0.8014,0.8015,0.80135,0.8015,47600000.0
2008-09-10 10:07:00,0.8015,0.80155,0.80145,0.8015,63400000.0
2008-09-10 10:08:00,0.80155,0.80155,0.80115,0.8012,238600000.0
2008-09-10 10:09:00,0.8012,0.80135,0.8012,0.8013,339800000.0
2008-09-10 10:10:00,0.8013,0.8015,0.8013,0.80145,263100000.0
2008-09-10 10:11:00,0.80145,0.80175,0.80145,0.8017,321800000.0
2008-09-10 10:12:00,0.8017,0.8017,0.8014,0.80165,211800000.0
2008-09-10 10:13:00,0.80165,0.80165,0.80155,0.80155,240100000.0
2008-09-10 10:14:00,0.8016,0.8016,0.8015,0.80155,226200000.0
2008-09-10 10:15:00,0.80155,0.8016,0.80155,0.80155,152000000.0
2008-09-10 10:16:00,0.80155,0.80165,0.8013,0.8013,391800001.0
2008-09-10 10:17:00,0.8013,0.8014,0.8012,0.80135,434200000.0
2008-09-10 10:18:00,0.80135,0.8015,0.8013,0.8014,346899999.0
2008-09-10 10:19:00,0.8014,0.80145,0.8013,0.8014,266900000.0
2008-09-10 10:20:00,0.8014,0.8014,0.8013,0.8013,446600000.0
2008-09-10 10:21:00,0.8013,0.8013,0.80125,0.8013,333400000.0
2008-09-10 10:22:00,0.8013,0.8014,0.8013,0.8014,276200000.0
2008-09-10 10:23:00,0.8014,0.80145,0.8013,0.80145,258700000.0
2008-09-10 10:24:00,0.80145,0.80145,0.80135,0.80135,257100000.0
2008-09-10 10:25:00,0.80135,0.8014,0.80095,0.801,316300000.0
2008-09-10 10:26:00,0.801,0.8012,0.801,0.8012,387700000.0
2008-09-10 10:27:00,0.8012,0.80135,0.8012,0.8012,286000000.0
2008-09-10 10:28:00,0.8012,0.80125,0.80115,0.8012,320800000.0
2008-09-10 10:29:00,0.8012,0.8013,0.8011,0.8012,204500000.0
2008-09-10 10:30:00,0.8012,0.80165,0.8011,0.80155,487700002.0
2008-09-10 10:31:00,0.80155,0.8016,0.80145,0.8015,357800000.0
2008-09-10 10:32:00,0.8015,0.80155,0.80145,0.80155,287500000.0
2008-09-10 10:33:00,0.80155,0.8017,0.8015,0.8015,273800000.0
2008-09-10 10:34:00,0.8015,0.8016,0.80145,0.8016,229800000.0
2008-09-10 10:35:00,0.8016,0.80175,0.8016,0.8017,293800000.0
2008-09-10 10:36:00,0.8017,0.80175,0.8015,0.8015,230500000.0
2008-09-10 10:37:00,0.8015,0.8016,0.8013,0.8014,353400000.0
2008-09-10 10:38:00,0.8014,0.80145,0.80135,0.80145,230300000.0
2008-09-10 10:39:00,0.80145,0.80155,0.8014,0.80145,344400000.0
2008-09-10 10:40:00,0.80145,0.80155,0.80145,0.8015,328000000.0
2008-09-10 10:41:00,0.8015,0.80185,0.8015,0.80185,299000000.0
2008-09-10 10:42:00,0.80185,0.80185,0.8017,0.80175,398300000.0
2008-09-10 10:43:00,0.8017,0.8017,0.80165,0.80165,258000000.0
2008-09-10 10:44:00,0.8017,0.80175,0.8017,0.8017,115600000.0
2008-09-10 10:45:00,0.8017,0.80175,0.80165,0.80175,146800000.0
2008-09-10 10:46:00,0.80175,0.8018,0.80165,0.8018,203200000.0
2008-09-10 10:47:00,0.8018,0.80195,0.80175,0.8019,522200000.0
2008-09-10 10:48:00,0.8019,0.80245,0.80185,0.80235,466700000.0
2008-09-10 10:49:00,0.8023,0.8024,0.8019,0.8019,439400000.0
2008-09-10 10:50:00,0.8019,0.80195,0.8017,0.80185,253200000.0
2008-09-10 10:51:00,0.80185,0.80225,0.8018,0.8021,433900000.0
2008-09-10 10:52:00,0.80215,0.80215,0.802,0.80205,204700000.0
2008-09-10 10:53:00,0.80205,0.80215,0.8018,0.8019,269100000.0
2008-09-10 10:54:00,0.80185,0.8021,0.8018,0.8021,290400000.0
2008-09-10 10:55:00,0.8021,0.8022,0.802,0.80205,311200000.0
2008-09-10 10:56:00,0.80205,0.8021,0.802,0.80205,197600000.0
2008-09-10 10:57:00,0.80205,0.80215,0.802,0.80215,188300000.0
2008-09-10 10:58:00,0.80215,0.8022,0.80195,0.802,322600000.0
2008-09-10 10:59:00,0.802,0.802,0.80175,0.8019,327000000.0
2008-09-10 11:00:00,0.80185,0.802,0.80175,0.802,548800000.0
2008-09-10 11:01:00,0.802,0.802,0.8017,0.8018,263700000.0
2008-09-10 11:02:00,0.8018,0.8018,0.80165,0.80175,279300000.0
2008-09-10 11:03:00,0.80175,0.80175,0.8017,0.8017,97300000.0
2008-09-10 11:04:00,0.8017,0.8018,0.8017,0.8018,189900000.0
2008-09-10 11:05:00,0.8018,0.80195,0.80175,0.80195,382600000.0
2008-09-10 11:06:00,0.8019,0.802,0.8019,0.8019,282200000.0
2008-09-10 11:07:00,0.80195,0.80195,0.8016,0.8016,159600000.0
2008-09-10 11:08:00,0.8016,0.80165,0.8016,0.8016,120200000.0
2008-09-10 11:09:00,0.8016,0.80175,0.8016,0.80165,259700000.0
2008-09-10 11:10:00,0.80165,0.8017,0.8016,0.8017,165000000.0
2008-09-10 11:11:00,0.8017,0.80175,0.8016,0.8017,307200000.0
2008-09-10 11:12:00,0.8017,0.80185,0.80165,0.8018,321500000.0
2008-09-10 11:13:00,0.8018,0.8018,0.80175,0.8018,149800000.0
2008-09-10 11:14:00,0.8018,0.80185,0.80175,0.80185,255100000.0
2008-09-10 11:15:00,0.80185,0.80185,0.8018,0.8018,155500000.0
2008-09-10 11:16:00,0.8018,0.802,0.8018,0.80195,404900000.0
2008-09-10 11:17:00,0.80195,0.80195,0.8018,0.8019,170300000.0
2008-09-10 11:18:00,0.8019,0.80195,0.80185,0.8019,152300000.0
2008-09-10 11:19:00,0.8019,0.8019,0.8018,0.8018,84800000.0
2008-09-10 11:20:00,0.8018,0.80185,0.80175,0.80175,101900000.0
2008-09-10 11:21:00,0.80175,0.80185,0.8017,0.8017,242000000.0
2008-09-10 11:22:00,0.8017,0.80185,0.8017,0.8017,237900000.0
2008-09-10 11:23:00,0.80175,0.80185,0.8016,0.80165,181300000.0
2008-09-10 11:24:00,0.8016,0.80165,0.80125,0.8013,371500000.0
2008-09-10 11:25:00,0.8013,0.80145,0.8013,0.80135,237100000.0
2008-09-10 11:26:00,0.80135,0.80145,0.8013,0.8014,277200000.0
2008-09-10 11:27:00,0.8014,0.8015,0.80135,0.8015,177000000.0
2008-09-10 11:28:00,0.8015,0.8015,0.8014,0.8014,206800000.0
2008-09-10 11:29:00,0.8014,0.8015,0.80135,0.8015,231300000.0
2008-09-10 11:30:00,0.8015,0.80205,0.8015,0.8019,358000000.0
2008-09-10 11:31:00,0.8018,0.8025,0.8017,0.8024,425600000.0
2008-09-10 11:32:00,0.8024,0.8025,0.80205,0.8021,488100000.0
2008-09-10 11:33:00,0.8021,0.80275,0.802,0.8024,592600000.0
2008-09-10 11:34:00,0.8024,0.8029,0.80215,0.80285,792800000.0
2008-09-10 11:35:00,0.80285,0.8031,0.8019,0.8019,666300000.0
2008-09-10 11:36:00,0.80205,0.80235,0.8018,0.8023,714600000.0
2008-09-10 11:37:00,0.80225,0.80235,0.802,0.80215,548300000.0
2008-09-10 11:38:00,0.80215,0.80225,0.802,0.80215,490800000.0
2008-09-10 11:39:00,0.80215,0.8024,0.8021,0.80215,373300000.0
2008-09-10 11:40:00,0.80215,0.80225,0.802,0.80215,733400000.0
2008-09-10 11:41:00,0.80215,0.8022,0.802,0.802,556500000.0
2008-09-10 11:42:00,0.802,0.80205,0.802,0.802,459100000.0
2008-09-10 11:43:00,0.802,0.8021,0.802,0.80205,532500000.0
2008-09-10 11:44:00,0.8021,0.8021,0.802,0.802,405500000.0
2008-09-10 11:45:00,0.802,0.8021,0.802,0.80205,397100000.0
2008-09-10 11:46:00,0.80205,0.8021,0.8019,0.802,300500000.0
2008-09-10 11:47:00,0.802,0.8025,0.8019,0.80205,406400000.0
2008-09-10 11:48:00,0.80205,0.8021,0.80195,0.80195,448000000.0
2008-09-10 11:49:00,0.80195,0.802,0.80195,0.80195,240100000.0
2008-09-10 11:50:00,0.80195,0.802,0.80195,0.802,168300000.0
2008-09-10 11:51:00,0.802,0.8022,0.80195,0.8022,261400000.0
2008-09-10 11:52:00,0.8022,0.80245,0.80215,0.80245,351400000.0
2008-09-10 11:53:00,0.80245,0.80245,0.8023,0.80235,311700000.0
2008-09-10 11:54:00,0.80235,0.8026,0.80225,0.80245,418300000.0
2008-09-10 11:55:00,0.8024,0.8025,0.80235,0.80235,210300000.0
2008-09-10 11:56:00,0.80235,0.80235,0.8021,0.8021,293200000.0
2008-09-10 11:57:00,0.8021,0.8022,0.8021,0.80215,171200000.0
2008-09-10 11:58:00,0.80215,0.80235,0.8021,0.80235,236300000.0
2008-09-10 11:59:00,0.8024,0.8024,0.8023,0.8024,192000000.0
2008-09-10 12:00:00,0.80235,0.8024,0.8023,0.80235,299400000.0
2008-09-10 12:01:00,0.80235,0.8024,0.80205,0.80205,371800000.0
2008-09-10 12:02:00,0.80205,0.80215,0.802,0.8021,442300000.0
2008-09-10 12:03:00,0.8021,0.80265,0.8021,0.80265,454800000.0
2008-09-10 12:04:00,0.80265,0.80275,0.80255,0.80265,379900000.0
2008-09-10 12:05:00,0.80265,0.80325,0.8026,0.80305,547100000.0
2008-09-10 12:06:00,0.80305,0.8033,0.80305,0.80315,561500000.0
2008-09-10 12:07:00,0.80315,0.80335,0.8031,0.8031,548900000.0
2008-09-10 12:08:00,0.8031,0.80315,0.8029,0.803,461600000.0
2008-09-10 12:09:00,0.803,0.803,0.80265,0.80265,602600000.0
2008-09-10 12:10:00,0.8027,0.803,0.80265,0.80285,687500000.0
2008-09-10 12:11:00,0.80275,0.8028,0.8027,0.8027,470800000.0
2008-09-10 12:12:00,0.8027,0.8027,0.80235,0.80245,560200000.0
2008-09-10 12:13:00,0.80245,0.8026,0.80225,0.80225,377600000.0
2008-09-10 12:14:00,0.80225,0.80275,0.80215,0.8024,770300000.0
2008-09-10 12:15:00,0.8024,0.8026,0.8023,0.8023,615000000.0
2008-09-10 12:16:00,0.8023,0.8024,0.8022,0.80225,383400000.0
2008-09-10 12:17:00,0.8022,0.80245,0.8022,0.8023,391600000.0
2008-09-10 12:18:00,0.8023,0.8026,0.8023,0.80255,492500000.0
2008-09-10 12:19:00,0.80255,0.80285,0.8024,0.8028,496900000.0
2008-09-10 12:20:00,0.8028,0.8032,0.80275,0.80305,462300000.0
2008-09-10 12:21:00,0.80305,0.8031,0.80285,0.80285,345000000.0
2008-09-10 12:22:00,0.80285,0.80285,0.80275,0.80275,211400000.0
2008-09-10 12:23:00,0.80275,0.80275,0.8024,0.80245,234000000.0
2008-09-10 12:24:00,0.80245,0.80245,0.8022,0.80225,377700000.0
2008-09-10 12:25:00,0.80225,0.80235,0.8022,0.80225,131400000.0
2008-09-10 12:26:00,0.8023,0.8023,0.8022,0.8023,342500000.0
2008-09-10 12:27:00,0.8023,0.8024,0.80215,0.80235,424700000.0
2008-09-10 12:28:00,0.80235,0.80255,0.8023,0.8025,245200000.0
2008-09-10 12:29:00,0.8025,0.8025,0.80245,0.8025,234100000.0
2008-09-10 12:30:00,0.8025,0.80255,0.8025,0.8025,189700000.0
2008-09-10 12:31:00,0.80255,0.80275,0.80255,0.8027,149800000.0
2008-09-10 12:32:00,0.8027,0.8029,0.80265,0.8029,323500000.0
2008-09-10 12:33:00,0.8029,0.8029,0.8028,0.80285,133600000.0
2008-09-10 12:34:00,0.80285,0.8029,0.8028,0.8028,301700000.0
2008-09-10 12:35:00,0.8028,0.80285,0.80275,0.80285,238600000.0
2008-09-10 12:36:00,0.80285,0.80285,0.80255,0.80255,253000000.0
2008-09-10 12:37:00,0.80255,0.80275,0.80245,0.8026,440100000.0
2008-09-10 12:38:00,0.8026,0.8028,0.8026,0.8027,554300000.0
2008-09-10 12:39:00,0.8027,0.8028,0.8025,0.80255,619500000.0
2008-09-10 12:40:00,0.80255,0.80255,0.80235,0.8024,459900000.0
2008-09-10 12:41:00,0.8024,0.80245,0.80215,0.8022,754200000.0
2008-09-10 12:42:00,0.80215,0.80225,0.80215,0.8022,605700000.0
2008-09-10 12:43:00,0.8022,0.80225,0.80215,0.8022,421800000.0
2008-09-10 12:44:00,0.8022,0.8024,0.802,0.802,592500000.0
2008-09-10 12:45:00,0.802,0.8021,0.80195,0.802,326300000.0
2008-09-10 12:46:00,0.802,0.8023,0.802,0.8021,447300000.0
2008-09-10 12:47:00,0.8021,0.80225,0.80205,0.8021,247200000.0
2008-09-10 12:48:00,0.8021,0.8025,0.8021,0.80245,473900000.0
2008-09-10 12:49:00,0.80245,0.80245,0.80215,0.80225,269600000.0
2008-09-10 12:50:00,0.80225,0.80235,0.80225,0.8023,166000000.0
2008-09-10 12:51:00,0.8023,0.8026,0.8023,0.8025,497900000.0
2008-09-10 12:52:00,0.8025,0.8026,0.8025,0.80255,157100000.0
2008-09-10 12:53:00,0.80255,0.80255,0.8024,0.80245,167100000.0
2008-09-10 12:54:00,0.80245,0.80245,0.8023,0.8024,124000000.0
2008-09-10 12:55:00,0.8024,0.80255,0.8024,0.8025,145500000.0
2008-09-10 12:56:00,0.8025,0.80255,0.80245,0.8025,85400000.0
2008-09-10 12:57:00,0.8025,0.8025,0.8025,0.8025,56900000.0
2008-09-10 12:58:00,0.8025,0.8025,0.8025,0.8025,110500000.0
2008-09-10 12:59:00,0.8025,0.80255,0.80235,0.80255,342700000.0
2008-09-10 13:00:00,0.80255,0.8027,0.80255,0.8026,406700000.0
2008-09-10 13:01:00,0.80265,0.8027,0.8026,0.80265,350300000.0
2008-09-10 13:02:00,0.80265,0.8028,0.80265,0.8027,301900000.0
2008-09-10 13:03:00,0.8027,0.8028,0.80265,0.80275,268200000.0
2008-09-10 13:04:00,0.80275,0.80295,0.80275,0.8029,204500000.0
2008-09-10 13:05:00,0.8029,0.8031,0.80285,0.803,348500000.0
2008-09-10 13:06:00,0.803,0.8031,0.803,0.80305,428700000.0
2008-09-10 13:07:00,0.80305,0.8032,0.80305,0.8032,191300000.0
2008-09-10 13:08:00,0.8032,0.8032,0.80305,0.80315,201200000.0
2008-09-10 13:09:00,0.80315,0.80315,0.8031,0.8031,89000000.0
2008-09-10 13:10:00,0.8031,0.8032,0.80305,0.80305,121000000.0
2008-09-10 13:11:00,0.80305,0.80305,0.80295,0.803,196000000.0
2008-09-10 13:12:00,0.803,0.8031,0.8029,0.80295,195000000.0
2008-09-10 13:13:00,0.80295,0.80295,0.80285,0.80285,148800000.0
2008-09-10 13:14:00,0.80285,0.803,0.80285,0.8029,191200000.0
2008-09-10 13:15:00,0.8029,0.803,0.8029,0.803,91900000.0
2008-09-10 13:16:00,0.803,0.80305,0.80295,0.803,79400000.0
2008-09-10 13:17:00,0.803,0.80325,0.803,0.8031,247400000.0
2008-09-10 13:18:00,0.8031,0.80315,0.80305,0.8031,278467500.0
2008-09-10 13:19:00,0.8031,0.80315,0.8031,0.8031,95300000.0
2008-09-10 13:20:00,0.80315,0.80315,0.80305,0.80305,342000000.0
2008-09-10 13:21:00,0.80305,0.80315,0.8029,0.803,592800000.0
2008-09-10 13:22:00,0.803,0.8031,0.80295,0.803,635400000.0
2008-09-10 13:23:00,0.803,0.803,0.8027,0.80275,322300000.0
2008-09-10 13:24:00,0.80275,0.8029,0.80275,0.8028,188600000.0
2008-09-10 13:25:00,0.8028,0.8029,0.80275,0.8028,281700000.0
2008-09-10 13:26:00,0.8028,0.80305,0.80275,0.8029,391000000.0
2008-09-10 13:27:00,0.8029,0.8029,0.8027,0.8027,281900000.0
2008-09-10 13:28:00,0.8027,0.8028,0.8027,0.8027,320500000.0
2008-09-10 13:29:00,0.8027,0.8027,0.80255,0.8027,558999998.0
2008-09-10 13:30:00,0.8027,0.8028,0.80255,0.80255,393300000.0
2008-09-10 13:31:00,0.8026,0.80295,0.80255,0.80285,430500004.0
2008-09-10 13:32:00,0.8029,0.8031,0.8026,0.80275,416200000.0
2008-09-10 13:33:00,0.80275,0.803,0.80275,0.8029,384800000.0
2008-09-10 13:34:00,0.8029,0.80295,0.8026,0.80285,279300000.0
2008-09-10 13:35:00,0.80285,0.8029,0.80255,0.80275,458900000.0
2008-09-10 13:36:00,0.8028,0.8031,0.8028,0.80295,308400000.0
2008-09-10 13:37:00,0.80295,0.80315,0.8028,0.803,422800000.0
2008-09-10 13:38:00,0.803,0.8033,0.8029,0.8033,343300000.0
2008-09-10 13:39:00,0.8033,0.8033,0.8029,0.803,448200000.0
2008-09-10 13:40:00,0.803,0.8034,0.803,0.8031,529400000.0
2008-09-10 13:41:00,0.80315,0.8033,0.803,0.80315,515200000.0
2008-09-10 13:42:00,0.80315,0.80325,0.80275,0.80305,512900000.0
2008-09-10 13:43:00,0.80305,0.8032,0.80305,0.8031,452600000.0
2008-09-10 13:44:00,0.8031,0.80365,0.8031,0.80365,472900000.0
2008-09-10 13:45:00,0.80365,0.8041,0.80365,0.80365,771200000.0
2008-09-10 13:46:00,0.8037,0.8038,0.8035,0.8036,517000000.0
2008-09-10 13:47:00,0.8036,0.8037,0.8035,0.80365,481100000.0
2008-09-10 13:48:00,0.80365,0.8037,0.80345,0.80345,459400000.0
2008-09-10 13:49:00,0.80345,0.80345,0.80325,0.8033,429900000.0
2008-09-10 13:50:00,0.8033,0.8034,0.8033,0.8034,342600000.0
2008-09-10 13:51:00,0.8034,0.8034,0.8031,0.8031,361900000.0
2008-09-10 13:52:00,0.8031,0.8033,0.80295,0.8032,360500000.0
2008-09-10 13:53:00,0.8032,0.80335,0.8031,0.8032,576000000.0
2008-09-10 13:54:00,0.80315,0.8033,0.80305,0.8032,410100000.0
2008-09-10 13:55:00,0.80315,0.8032,0.80295,0.80305,351900000.0
2008-09-10 13:56:00,0.803,0.803,0.80285,0.80295,331500000.0
2008-09-10 13:57:00,0.8029,0.8034,0.8029,0.80335,562700000.0
2008-09-10 13:58:00,0.80335,0.8036,0.803,0.80315,563699999.0
2008-09-10 13:59:00,0.80315,0.8032,0.803,0.8032,466000000.0
2008-09-10 14:00:00,0.80315,0.80315,0.8028,0.8029,551600000.0
2008-09-10 14:01:00,0.8029,0.803,0.80275,0.8028,272100000.0
2008-09-10 14:02:00,0.8028,0.8031,0.80275,0.80275,517400000.0
2008-09-10 14:03:00,0.80275,0.80275,0.80265,0.80265,476200000.0
2008-09-10 14:04:00,0.80265,0.80285,0.8026,0.80265,377700000.0
2008-09-10 14:05:00,0.8026,0.8027,0.8018,0.8021,405300000.0
2008-09-10 14:06:00,0.8021,0.80235,0.8018,0.8022,450100000.0
2008-09-10 14:07:00,0.8021,0.80215,0.80175,0.80215,601000001.0
2008-09-10 14:08:00,0.80215,0.80215,0.8018,0.80205,488100000.0
2008-09-10 14:09:00,0.80205,0.8021,0.8019,0.802,463200000.0
2008-09-10 14:10:00,0.802,0.8021,0.802,0.8021,551500000.0
2008-09-10 14:11:00,0.80215,0.80225,0.80195,0.8021,604800000.0
2008-09-10 14:12:00,0.80215,0.8023,0.802,0.80205,437700000.0
2008-09-10 14:13:00,0.8021,0.8023,0.80195,0.80205,405400000.0
2008-09-10 14:14:00,0.80205,0.80215,0.8019,0.8019,309700000.0
2008-09-10 14:15:00,0.8019,0.80205,0.80185,0.80195,273600000.0
2008-09-10 14:16:00,0.80195,0.80195,0.80165,0.8017,395100000.0
2008-09-10 14:17:00,0.8017,0.80185,0.80165,0.80185,136200000.0
2008-09-10 14:18:00,0.8017,0.80225,0.8017,0.8022,187500000.0
2008-09-10 14:19:00,0.8022,0.8022,0.80185,0.80205,171000000.0
2008-09-10 14:20:00,0.8021,0.80225,0.802,0.8021,319000000.0
2008-09-10 14:21:00,0.8021,0.80225,0.802,0.80215,330400000.0
2008-09-10 14:22:00,0.8021,0.8024,0.8021,0.8024,493800000.0
2008-09-10 14:23:00,0.8024,0.80265,0.8024,0.8024,515400000.0
2008-09-10 14:24:00,0.8024,0.8026,0.8024,0.80245,590300000.0
2008-09-10 14:25:00,0.8024,0.80245,0.80215,0.8022,411100000.0
2008-09-10 14:26:00,0.8022,0.80225,0.8021,0.8021,296000000.0
2008-09-10 14:27:00,0.8021,0.80255,0.80205,0.80245,387400000.0
2008-09-10 14:28:00,0.80245,0.8025,0.80225,0.80245,412300000.0
2008-09-10 14:29:00,0.80245,0.80255,0.8024,0.8024,296200000.0
2008-09-10 14:30:00,0.8024,0.8026,0.80225,0.80245,568500000.0
2008-09-10 14:31:00,0.80245,0.8027,0.80235,0.80265,532300000.0
2008-09-10 14:32:00,0.80265,0.80275,0.80235,0.8027,552700000.0
2008-09-10 14:33:00,0.8027,0.80295,0.80265,0.80265,489800000.0
2008-09-10 14:34:00,0.80265,0.8027,0.80255,0.8027,393800000.0
2008-09-10 14:35:00,0.80265,0.80275,0.8025,0.8026,637400000.0
2008-09-10 14:36:00,0.8026,0.8029,0.8026,0.8028,693100000.0
2008-09-10 14:37:00,0.8028,0.80295,0.80275,0.80275,434400000.0
2008-09-10 14:38:00,0.80275,0.80295,0.80275,0.80285,266400000.0
2008-09-10 14:39:00,0.80275,0.80285,0.80265,0.8027,270800000.0
2008-09-10 14:40:00,0.8027,0.80295,0.80265,0.8029,493700000.0
2008-09-10 14:41:00,0.8029,0.80325,0.80285,0.8031,539900000.0
2008-09-10 14:42:00,0.8031,0.8032,0.803,0.803,427900000.0
2008-09-10 14:43:00,0.803,0.80325,0.80295,0.80295,323100000.0
2008-09-10 14:44:00,0.80295,0.80335,0.8029,0.80325,533200000.0
2008-09-10 14:45:00,0.80325,0.80345,0.80315,0.80325,489600000.0
2008-09-10 14:46:00,0.8033,0.8033,0.8031,0.80315,343200000.0
2008-09-10 14:47:00,0.8031,0.80325,0.80305,0.80315,347400000.0
2008-09-10 14:48:00,0.80305,0.80315,0.803,0.8031,326500000.0
2008-09-10 14:49:00,0.80315,0.8033,0.80305,0.8031,380900000.0
2008-09-10 14:50:00,0.8031,0.8032,0.80305,0.80305,478500000.0
2008-09-10 14:51:00,0.80305,0.8032,0.80295,0.803,329200000.0
2008-09-10 14:52:00,0.803,0.80315,0.8029,0.8029,548100000.0
2008-09-10 14:53:00,0.80295,0.8031,0.8029,0.8031,527300000.0
2008-09-10 14:54:00,0.80305,0.80315,0.803,0.80305,341000000.0
2008-09-10 14:55:00,0.80305,0.80315,0.8029,0.80295,451500000.0
2008-09-10 14:56:00,0.80295,0.803,0.80295,0.80295,300500000.0
2008-09-10 14:57:00,0.80295,0.80295,0.8026,0.80265,498000000.0
2008-09-10 14:58:00,0.8026,0.8026,0.80235,0.80255,434700000.0
2008-09-10 14:59:00,0.8026,0.8026,0.8026,0.8026,194300000.0
2008-09-10 15:00:00,0.8026,0.80265,0.8026,0.8026,110400000.0
2008-09-10 15:01:00,0.8026,0.80275,0.80255,0.80255,417700000.0
2008-09-10 15:02:00,0.80255,0.8027,0.8025,0.80265,466200000.0
2008-09-10 15:03:00,0.80265,0.80275,0.8025,0.8026,430000000.0
2008-09-10 15:04:00,0.8026,0.8028,0.8026,0.8028,477200000.0
2008-09-10 15:05:00,0.8028,0.803,0.80275,0.803,287500000.0
2008-09-10 15:06:00,0.80305,0.8032,0.80295,0.80305,496700000.0
2008-09-10 15:07:00,0.80305,0.80325,0.803,0.80315,417100000.0
2008-09-10 15:08:00,0.80315,0.8034,0.8031,0.8032,590100000.0
2008-09-10 15:09:00,0.80315,0.8034,0.80315,0.80315,456100000.0
2008-09-10 15:10:00,0.80315,0.80325,0.8031,0.8032,192900000.0
2008-09-10 15:11:00,0.8032,0.8033,0.803,0.8032,465700000.0
2008-09-10 15:12:00,0.8032,0.80325,0.80295,0.803,479900001.0
2008-09-10 15:13:00,0.803,0.8032,0.8029,0.80315,395200000.0
2008-09-10 15:14:00,0.80315,0.8034,0.80295,0.80295,334100000.0
2008-09-10 15:15:00,0.803,0.8033,0.8029,0.8033,347400000.0
2008-09-10 15:16:00,0.8033,0.8034,0.80295,0.80305,455200000.0
2008-09-10 15:17:00,0.80305,0.80355,0.80305,0.80355,290200000.0
2008-09-10 15:18:00,0.80355,0.8036,0.8034,0.80355,214000000.0
2008-09-10 15:19:00,0.8034,0.8035,0.80315,0.80345,507200000.0
2008-09-10 15:20:00,0.80345,0.8035,0.80335,0.8035,399600000.0
2008-09-10 15:21:00,0.80355,0.8039,0.80355,0.80375,442900000.0
2008-09-10 15:22:00,0.80375,0.80385,0.80365,0.8038,387900000.0
2008-09-10 15:23:00,0.8038,0.8039,0.80365,0.8037,422600000.0
2008-09-10 15:24:00,0.8037,0.8037,0.8032,0.8035,392600000.0
2008-09-10 15:25:00,0.8035,0.80365,0.80335,0.80365,249400000.0
2008-09-10 15:26:00,0.80365,0.8037,0.80335,0.80335,236100000.0
2008-09-10 15:27:00,0.8034,0.8035,0.80335,0.8035,155600000.0
2008-09-10 15:28:00,0.8035,0.8035,0.80345,0.8035,70700000.0
2008-09-10 15:29:00,0.8035,0.8037,0.80345,0.80365,400900000.0
2008-09-10 15:30:00,0.80365,0.8037,0.8036,0.8037,317600000.0
2008-09-10 15:31:00,0.8037,0.804,0.80355,0.80365,466400000.0
2008-09-10 15:32:00,0.80365,0.80365,0.8031,0.8032,530900000.0
2008-09-10 15:33:00,0.8032,0.8034,0.8031,0.8032,553600000.0
2008-09-10 15:34:00,0.8032,0.8034,0.80315,0.80325,417100000.0
2008-09-10 15:35:00,0.8033,0.80335,0.8031,0.8033,389300000.0
2008-09-10 15:36:00,0.80325,0.8034,0.80315,0.80325,394100000.0
2008-09-10 15:37:00,0.80325,0.8033,0.80315,0.80325,548200000.0
2008-09-10 15:38:00,0.80325,0.8033,0.80305,0.80305,351200000.0
2008-09-10 15:39:00,0.80305,0.80325,0.80305,0.80315,344300000.0
2008-09-10 15:40:00,0.80315,0.80325,0.8031,0.8032,352200000.0
2008-09-10 15:41:00,0.8032,0.8032,0.80305,0.8031,360000000.0
2008-09-10 15:42:00,0.8031,0.8032,0.803,0.80305,453400000.0
2008-09-10 15:43:00,0.80305,0.80315,0.803,0.803,424200000.0
2008-09-10 15:44:00,0.803,0.80315,0.803,0.8031,249900000.0
2008-09-10 15:45:00,0.8031,0.8031,0.80305,0.8031,273700000.0
2008-09-10 15:46:00,0.8031,0.80325,0.80305,0.80315,318700000.0
2008-09-10 15:47:00,0.80315,0.80315,0.80305,0.80315,399600000.0
2008-09-10 15:48:00,0.80315,0.80345,0.80315,0.8034,503900000.0
2008-09-10 15:49:00,0.8034,0.8035,0.80335,0.8035,227600000.0
2008-09-10 15:50:00,0.8035,0.8035,0.8033,0.8035,225400000.0
2008-09-10 15:51:00,0.8035,0.80355,0.80335,0.8034,325100000.0
2008-09-10 15:52:00,0.8034,0.8034,0.80325,0.80335,318100000.0
2008-09-10 15:53:00,0.80335,0.8034,0.80325,0.8034,134600000.0
2008-09-10 15:54:00,0.80335,0.8034,0.8032,0.8033,234200000.0
2008-09-10 15:55:00,0.8033,0.80335,0.80325,0.8033,204600000.0
2008-09-10 15:56:00,0.8033,0.8033,0.80315,0.8032,252600000.0
2008-09-10 15:57:00,0.8032,0.80325,0.803,0.80305,341900000.0
2008-09-10 15:58:00,0.80305,0.80315,0.80295,0.80295,283600000.0
2008-09-10 15:59:00,0.80295,0.8031,0.80285,0.8029,560500000.0
2008-09-10 16:00:00,0.8029,0.803,0.8028,0.8029,576029918.0
2008-09-10 16:01:00,0.80295,0.803,0.8027,0.8027,404500000.0
2008-09-10 16:02:00,0.8027,0.80295,0.80265,0.8027,477300000.0
2008-09-10 16:03:00,0.8027,0.8028,0.8026,0.80265,376300000.0
2008-09-10 16:04:00,0.80265,0.80285,0.80255,0.80265,345300000.0
2008-09-10 16:05:00,0.80265,0.80265,0.8025,0.8025,502100000.0
2008-09-10 16:06:00,0.8025,0.80255,0.8021,0.8022,382100000.0
2008-09-10 16:07:00,0.80215,0.80245,0.80215,0.80235,503700000.0
2008-09-10 16:08:00,0.8024,0.8025,0.80235,0.80245,429900000.0
2008-09-10 16:09:00,0.80245,0.8025,0.8023,0.8024,450900000.0
2008-09-10 16:10:00,0.8024,0.80245,0.8022,0.80225,391100000.0
2008-09-10 16:11:00,0.80225,0.8024,0.8022,0.80235,346700000.0
2008-09-10 16:12:00,0.80235,0.80245,0.80225,0.80235,260600000.0
2008-09-10 16:13:00,0.8023,0.80245,0.8023,0.80235,136800000.0
2008-09-10 16:14:00,0.80235,0.8025,0.80235,0.80235,305699999.0
2008-09-10 16:15:00,0.8025,0.8025,0.8023,0.80235,331000001.0
2008-09-10 16:16:00,0.8023,0.8024,0.80215,0.80225,344500000.0
2008-09-10 16:17:00,0.8023,0.8023,0.8021,0.80215,310800000.0
2008-09-10 16:18:00,0.80215,0.80225,0.80195,0.80195,256400000.0
2008-09-10 16:19:00,0.8019,0.80205,0.80185,0.80195,373300000.0
2008-09-10 16:20:00,0.8019,0.80215,0.80185,0.8021,351800000.0
2008-09-10 16:21:00,0.8021,0.8022,0.80205,0.80215,372600000.0
2008-09-10 16:22:00,0.80215,0.80215,0.8018,0.8018,314400000.0
2008-09-10 16:23:00,0.8018,0.8021,0.8018,0.80185,284500000.0
2008-09-10 16:24:00,0.80185,0.80205,0.80185,0.8019,304700000.0
2008-09-10 16:25:00,0.8019,0.802,0.8019,0.8019,339500000.0
2008-09-10 16:26:00,0.8019,0.80195,0.8018,0.80185,260100000.0
2008-09-10 16:27:00,0.80185,0.80215,0.8018,0.80205,427800000.0
2008-09-10 16:28:00,0.80215,0.8022,0.802,0.8022,374400000.0
2008-09-10 16:29:00,0.8022,0.8023,0.8021,0.8022,281100000.0
2008-09-10 16:30:00,0.8022,0.80235,0.80215,0.80225,265900000.0
2008-09-10 16:31:00,0.80225,0.8023,0.8021,0.80225,333500000.0
2008-09-10 16:32:00,0.80225,0.8024,0.80215,0.80235,477700000.0
2008-09-10 16:33:00,0.80235,0.8025,0.80235,0.8025,460200000.0
2008-09-10 16:34:00,0.80245,0.8025,0.8023,0.8024,550400000.0
2008-09-10 16:35:00,0.80245,0.80255,0.8021,0.80215,643700000.0
2008-09-10 16:36:00,0.80215,0.80235,0.80205,0.8023,612000000.0
2008-09-10 16:37:00,0.8023,0.8023,0.80195,0.80195,655000000.0
2008-09-10 16:38:00,0.80195,0.80195,0.80175,0.8019,707000000.0
2008-09-10 16:39:00,0.80195,0.8021,0.80195,0.80195,551300000.0
2008-09-10 16:40:00,0.80195,0.802,0.8018,0.80185,471200000.0
2008-09-10 16:41:00,0.80185,0.80185,0.80165,0.8017,436000000.0
2008-09-10 16:42:00,0.8017,0.80175,0.8016,0.8017,589800000.0
2008-09-10 16:43:00,0.8017,0.8017,0.8015,0.80155,498200000.0
2008-09-10 16:44:00,0.80155,0.80165,0.80145,0.80155,495500000.0
2008-09-10 16:45:00,0.8016,0.8016,0.80135,0.8015,708500000.0
2008-09-10 16:46:00,0.8015,0.8015,0.8011,0.80115,636700000.0
2008-09-10 16:47:00,0.80115,0.8013,0.80095,0.801,618200000.0
2008-09-10 16:48:00,0.801,0.80115,0.80095,0.80105,480100000.0
2008-09-10 16:49:00,0.80105,0.8011,0.8008,0.8008,373700000.0
2008-09-10 16:50:00,0.8008,0.801,0.8007,0.80075,342800000.0
2008-09-10 16:51:00,0.80075,0.8009,0.80075,0.8008,298300000.0
2008-09-10 16:52:00,0.8008,0.80095,0.8007,0.8007,302500000.0
2008-09-10 16:53:00,0.8007,0.8009,0.80065,0.80075,393600000.0
2008-09-10 16:54:00,0.80075,0.80085,0.80065,0.8007,484700000.0
2008-09-10 16:55:00,0.80065,0.8008,0.80055,0.80075,332100000.0
2008-09-10 16:56:00,0.80075,0.80095,0.8006,0.80065,342600000.0
2008-09-10 16:57:00,0.80065,0.80075,0.8006,0.8007,287400000.0
2008-09-10 16:58:00,0.8007,0.8008,0.8002,0.80035,467800000.0
2008-09-10 16:59:00,0.80035,0.8008,0.80035,0.80075,444800000.0
2008-09-10 17:00:00,0.8008,0.80085,0.80055,0.8007,502000000.0
2008-09-10 17:01:00,0.8007,0.8009,0.8006,0.8009,445600000.0
2008-09-10 17:02:00,0.8009,0.8011,0.80085,0.801,572200000.0
2008-09-10 17:03:00,0.801,0.8011,0.80085,0.80085,476700000.0
2008-09-10 17:04:00,0.80085,0.8009,0.80075,0.80085,537700000.0
2008-09-10 17:05:00,0.8009,0.8011,0.80085,0.80085,458000000.0
2008-09-10 17:06:00,0.80085,0.8009,0.8007,0.8008,465200000.0
2008-09-10 17:07:00,0.8008,0.80095,0.8008,0.80085,346800000.0
2008-09-10 17:08:00,0.80085,0.80085,0.8007,0.80075,251300000.0
2008-09-10 17:09:00,0.80075,0.80075,0.80055,0.8006,440900000.0
2008-09-10 17:10:00,0.8006,0.80065,0.8003,0.8004,449200000.0
2008-09-10 17:11:00,0.8004,0.80055,0.8003,0.80035,450300000.0
2008-09-10 17:12:00,0.80035,0.8006,0.80035,0.80045,502500000.0
2008-09-10 17:13:00,0.80045,0.8006,0.80035,0.80045,623700000.0
2008-09-10 17:14:00,0.80045,0.80055,0.80025,0.8003,410500000.0
2008-09-10 17:15:00,0.8003,0.8003,0.80005,0.8001,546900000.0
2008-09-10 17:16:00,0.8001,0.80025,0.79995,0.80025,428100000.0
2008-09-10 17:17:00,0.8002,0.80035,0.80015,0.80025,402700000.0
2008-09-10 17:18:00,0.80025,0.8003,0.80005,0.8002,493100000.0
2008-09-10 17:19:00,0.8002,0.8002,0.79955,0.79955,606600000.0
2008-09-10 17:20:00,0.79955,0.7997,0.7994,0.79965,563100000.0
2008-09-10 17:21:00,0.7997,0.79975,0.79925,0.79945,593600000.0
2008-09-10 17:22:00,0.79945,0.79945,0.79885,0.79905,687100000.0
2008-09-10 17:23:00,0.79905,0.7992,0.79885,0.7991,445900000.0
2008-09-10 17:24:00,0.7991,0.7994,0.79895,0.79935,213600000.0
2008-09-10 17:25:00,0.79935,0.7994,0.7992,0.79935,257100000.0
2008-09-10 17:26:00,0.79935,0.79935,0.7986,0.7988,482200000.0
2008-09-10 17:27:00,0.7988,0.7989,0.79865,0.79865,467400000.0
2008-09-10 17:28:00,0.7987,0.7988,0.79855,0.79865,528600000.0
2008-09-10 17:29:00,0.79865,0.79875,0.7985,0.7985,573200000.0
2008-09-10 17:30:00,0.7985,0.79885,0.7984,0.7988,593500000.0
2008-09-10 17:31:00,0.7988,0.79885,0.7987,0.7987,326300000.0
2008-09-10 17:32:00,0.7987,0.7991,0.7987,0.799,432000000.0
2008-09-10 17:33:00,0.79905,0.7991,0.79885,0.79895,399400000.0
2008-09-10 17:34:00,0.79895,0.7991,0.79895,0.79905,515000000.0
2008-09-10 17:35:00,0.79905,0.7993,0.79905,0.7992,389000000.0
2008-09-10 17:36:00,0.7992,0.7995,0.79915,0.7994,546700000.0
2008-09-10 17:37:00,0.7994,0.7995,0.7993,0.79945,430800000.0
2008-09-10 17:38:00,0.7994,0.7996,0.79935,0.7995,253800000.0
2008-09-10 17:39:00,0.7995,0.79975,0.7995,0.7996,251300000.0
2008-09-10 17:40:00,0.79955,0.7997,0.79935,0.79965,388100000.0
2008-09-10 17:41:00,0.79965,0.7997,0.7995,0.7997,187000000.0
2008-09-10 17:42:00,0.7997,0.7997,0.7995,0.7996,415300000.0
2008-09-10 17:43:00,0.7996,0.79985,0.7995,0.79975,359000000.0
2008-09-10 17:44:00,0.7997,0.79975,0.7996,0.7997,621200000.0
2008-09-10 17:45:00,0.79965,0.79965,0.7995,0.79955,220200000.0
2008-09-10 17:46:00,0.79955,0.7997,0.79955,0.7996,147000000.0
2008-09-10 17:47:00,0.7996,0.7998,0.79955,0.7998,261300000.0
2008-09-10 17:48:00,0.7998,0.7998,0.7997,0.79975,109800000.0
2008-09-10 17:49:00,0.79975,0.7998,0.79945,0.7997,311200000.0
2008-09-10 17:50:00,0.7997,0.79975,0.7994,0.7994,230100000.0
2008-09-10 17:51:00,0.7994,0.79955,0.7993,0.79955,429600000.0
2008-09-10 17:52:00,0.7996,0.79965,0.7993,0.7993,408000000.0
2008-09-10 17:53:00,0.7993,0.79955,0.79925,0.7995,339600000.0
2008-09-10 17:54:00,0.79945,0.7995,0.79905,0.7992,441000000.0
2008-09-10 17:55:00,0.7992,0.79935,0.799,0.7991,414700000.0
2008-09-10 17:56:00,0.79915,0.79935,0.7991,0.79935,478400000.0
2008-09-10 17:57:00,0.79935,0.7996,0.79935,0.79945,338900000.0
2008-09-10 17:58:00,0.7995,0.7995,0.7991,0.7991,417600000.0
2008-09-10 17:59:00,0.7991,0.7991,0.7989,0.799,211400000.0
2008-09-10 18:00:00,0.79905,0.7994,0.799,0.7993,710100000.0
2008-09-10 18:01:00,0.7993,0.79935,0.79875,0.7988,619300000.0
2008-09-10 18:02:00,0.7988,0.799,0.79875,0.7988,481200000.0
2008-09-10 18:03:00,0.7988,0.7989,0.79875,0.79885,492000000.0
2008-09-10 18:04:00,0.79885,0.79915,0.79885,0.79915,296600000.0
2008-09-10 18:05:00,0.79915,0.7992,0.79895,0.799,396500000.0
2008-09-10 18:06:00,0.799,0.7993,0.799,0.7992,358600000.0
2008-09-10 18:07:00,0.7992,0.7994,0.799,0.79915,297800000.0
2008-09-10 18:08:00,0.79915,0.79915,0.79895,0.7991,184200000.0
2008-09-10 18:09:00,0.7991,0.7991,0.79885,0.79895,226900000.0
2008-09-10 18:10:00,0.7989,0.799,0.79875,0.79875,119400000.0
2008-09-10 18:11:00,0.7988,0.79885,0.7987,0.79885,97100000.0
2008-09-10 18:12:00,0.79875,0.79885,0.79875,0.79875,47500000.0
2008-09-10 18:13:00,0.79875,0.7988,0.79865,0.79875,93100000.0
2008-09-10 18:14:00,0.79875,0.79895,0.79875,0.79875,223200000.0
2008-09-10 18:15:00,0.7988,0.7989,0.79875,0.79885,135700000.0
2008-09-10 18:16:00,0.7989,0.79895,0.79875,0.79895,158100000.0
2008-09-10 18:17:00,0.7989,0.7991,0.7989,0.7991,223400000.0
2008-09-10 18:18:00,0.7991,0.7991,0.7988,0.79895,231600000.0
2008-09-10 18:19:00,0.79895,0.79905,0.7988,0.79885,207300000.0
2008-09-10 18:20:00,0.79885,0.7991,0.79875,0.79875,332700000.0
2008-09-10 18:21:00,0.79875,0.79895,0.79875,0.7989,226400000.0
2008-09-10 18:22:00,0.7989,0.79905,0.79885,0.79895,257200000.0
2008-09-10 18:23:00,0.79895,0.7993,0.79895,0.7992,382200000.0
2008-09-10 18:24:00,0.79925,0.79935,0.79915,0.7992,323900000.0
2008-09-10 18:25:00,0.79925,0.79925,0.79915,0.79925,334500000.0
2008-09-10 18:26:00,0.79925,0.79935,0.79905,0.79905,259100000.0
2008-09-10 18:27:00,0.79905,0.7991,0.79885,0.7989,335400000.0
2008-09-10 18:28:00,0.79895,0.79905,0.79895,0.799,153500000.0
2008-09-10 18:29:00,0.79905,0.7991,0.799,0.79905,156900000.0
2008-09-10 18:30:00,0.79905,0.7992,0.799,0.799,534100000.0
2008-09-10 18:31:00,0.799,0.7991,0.799,0.79905,152500000.0
2008-09-10 18:32:00,0.799,0.799,0.7988,0.7988,314500000.0
2008-09-10 18:33:00,0.7988,0.7988,0.7987,0.79875,141400000.0
2008-09-10 18:34:00,0.79875,0.79875,0.7987,0.7987,70200000.0
2008-09-10 18:35:00,0.79865,0.7987,0.79865,0.79865,77100000.0
2008-09-10 18:36:00,0.79865,0.7988,0.7986,0.79875,247100000.0
2008-09-10 18:37:00,0.79875,0.79885,0.79875,0.7988,213000000.0
2008-09-10 18:38:00,0.7988,0.7991,0.79875,0.7989,464100000.0
2008-09-10 18:39:00,0.79895,0.79905,0.7989,0.799,259100000.0
2008-09-10 18:40:00,0.799,0.799,0.79895,0.79895,106200000.0
2008-09-10 18:41:00,0.79895,0.79915,0.7989,0.79895,255200000.0
2008-09-10 18:42:00,0.79895,0.79905,0.7989,0.79895,394000000.0
2008-09-10 18:43:00,0.79895,0.79905,0.79895,0.79905,395700000.0
2008-09-10 18:44:00,0.7991,0.7991,0.7989,0.79895,350400000.0
2008-09-10 18:45:00,0.79895,0.79905,0.7989,0.799,265100000.0
2008-09-10 18:46:00,0.79905,0.7992,0.79905,0.79915,242800000.0
2008-09-10 18:47:00,0.7991,0.7992,0.79895,0.799,328200000.0
2008-09-10 18:48:00,0.799,0.79905,0.799,0.799,129900000.0
2008-09-10 18:49:00,0.79905,0.7991,0.799,0.79905,327300000.0
2008-09-10 18:50:00,0.799,0.7991,0.79895,0.799,265300000.0
2008-09-10 18:51:00,0.799,0.79915,0.7989,0.7991,409900000.0
2008-09-10 18:52:00,0.79915,0.7992,0.799,0.7992,424300000.0
2008-09-10 18:53:00,0.7992,0.7992,0.799,0.799,190800000.0
2008-09-10 18:54:00,0.799,0.79905,0.79895,0.79905,205800000.0
2008-09-10 18:55:00,0.79905,0.79915,0.79885,0.79885,366700000.0
2008-09-10 18:56:00,0.79885,0.799,0.79875,0.7989,342100000.0
2008-09-10 18:57:00,0.7989,0.799,0.7986,0.7986,252300000.0
2008-09-10 18:58:00,0.7986,0.7989,0.79855,0.7988,433300000.0
2008-09-10 18:59:00,0.7988,0.799,0.7988,0.7989,269500000.0
2008-09-10 19:00:00,0.7989,0.799,0.7989,0.799,291600000.0
2008-09-10 19:01:00,0.79895,0.79905,0.79895,0.799,173300000.0
2008-09-10 19:02:00,0.79895,0.79955,0.79885,0.7995,402700000.0
2008-09-10 19:03:00,0.7995,0.79965,0.7995,0.7995,278700000.0
2008-09-10 19:04:00,0.7995,0.7995,0.79935,0.7994,198800000.0
2008-09-10 19:05:00,0.7995,0.7998,0.79935,0.7998,298100000.0
2008-09-10 19:06:00,0.7998,0.7998,0.7995,0.79955,247400000.0
2008-09-10 19:07:00,0.7995,0.79955,0.79935,0.7994,217800000.0
2008-09-10 19:08:00,0.79945,0.7995,0.7993,0.7993,187600000.0
2008-09-10 19:09:00,0.7993,0.7993,0.7992,0.7992,176800000.0
2008-09-10 19:10:00,0.79925,0.7993,0.7992,0.7992,127200000.0
2008-09-10 19:11:00,0.79925,0.79945,0.79925,0.79935,288900000.0
2008-09-10 19:12:00,0.7994,0.7995,0.79935,0.7994,232400000.0
2008-09-10 19:13:00,0.7994,0.7995,0.7994,0.7994,191800000.0
2008-09-10 19:14:00,0.79945,0.7995,0.7993,0.7993,137400000.0
2008-09-10 19:15:00,0.79935,0.79935,0.79925,0.7993,88700000.0
2008-09-10 19:16:00,0.7994,0.7995,0.79925,0.7993,328200000.0
2008-09-10 19:17:00,0.7993,0.7994,0.7992,0.7993,151500000.0
2008-09-10 19:18:00,0.7993,0.7993,0.79925,0.79925,84600000.0
2008-09-10 19:19:00,0.79925,0.7993,0.79915,0.79915,75200000.0
2008-09-10 19:20:00,0.7992,0.7994,0.79915,0.7994,155300000.0
2008-09-10 19:21:00,0.7994,0.7994,0.79925,0.7993,139500000.0
2008-09-10 19:22:00,0.7993,0.7993,0.7992,0.7992,244100000.0
2008-09-10 19:23:00,0.79915,0.7992,0.79905,0.79915,185500000.0
2008-09-10 19:24:00,0.79915,0.79935,0.79915,0.79935,192000000.0
2008-09-10 19:25:00,0.79935,0.7994,0.7993,0.79935,225500000.0
2008-09-10 19:26:00,0.79935,0.79955,0.7993,0.79955,239800000.0
2008-09-10 19:27:00,0.79955,0.7996,0.7994,0.7996,126700000.0
2008-09-10 19:28:00,0.79965,0.79965,0.7994,0.79945,194100000.0
2008-09-10 19:29:00,0.79945,0.7995,0.79935,0.7994,134100000.0
2008-09-10 19:30:00,0.7994,0.7994,0.7993,0.79935,120200000.0
2008-09-10 19:31:00,0.79935,0.7994,0.79935,0.79935,44200000.0
2008-09-10 19:32:00,0.79935,0.79935,0.7993,0.7993,110700000.0
2008-09-10 19:33:00,0.7993,0.79935,0.7993,0.7993,75600000.0
2008-09-10 19:34:00,0.7993,0.7995,0.7993,0.79945,90400000.0
2008-09-10 19:35:00,0.79945,0.7997,0.79945,0.7996,196400000.0
2008-09-10 19:36:00,0.7996,0.7996,0.7995,0.7996,113600000.0
2008-09-10 19:37:00,0.79955,0.7996,0.79945,0.79945,145000000.0
2008-09-10 19:38:00,0.7995,0.7995,0.79925,0.79925,251900000.0
2008-09-10 19:39:00,0.79925,0.79935,0.79925,0.7993,310600000.0
2008-09-10 19:40:00,0.79935,0.79945,0.7993,0.79945,155900000.0
2008-09-10 19:41:00,0.79935,0.7994,0.7993,0.79935,144100000.0
2008-09-10 19:42:00,0.7993,0.79935,0.79905,0.79915,213300000.0
2008-09-10 19:43:00,0.79915,0.7992,0.7989,0.79895,190400000.0
2008-09-10 19:44:00,0.799,0.7992,0.799,0.799,161800000.0
2008-09-10 19:45:00,0.799,0.79935,0.79895,0.79935,222400000.0
2008-09-10 19:46:00,0.7993,0.79945,0.7993,0.79935,260700000.0
2008-09-10 19:47:00,0.79935,0.7994,0.79925,0.79935,206100000.0
2008-09-10 19:48:00,0.79935,0.7994,0.79915,0.79925,371700000.0
2008-09-10 19:49:00,0.79925,0.79925,0.79895,0.7991,255000000.0
2008-09-10 19:50:00,0.7991,0.79915,0.79905,0.7991,266300000.0
2008-09-10 19:51:00,0.7991,0.79925,0.79905,0.7991,142800000.0
2008-09-10 19:52:00,0.79915,0.79915,0.7989,0.79895,123700000.0
2008-09-10 19:53:00,0.79895,0.79905,0.7989,0.79905,140100000.0
2008-09-10 19:54:00,0.79905,0.79905,0.7989,0.799,232200000.0
2008-09-10 19:55:00,0.799,0.7991,0.799,0.79905,89500000.0
2008-09-10 19:56:00,0.799,0.79905,0.799,0.799,44300000.0
2008-09-10 19:57:00,0.799,0.7991,0.799,0.79905,48400000.0
2008-09-10 19:58:00,0.79905,0.7991,0.799,0.7991,86400000.0
2008-09-10 19:59:00,0.7991,0.79915,0.799,0.799,26700000.0
2008-09-10 20:00:00,0.799,0.79905,0.79885,0.79895,132500000.0
2008-09-10 20:01:00,0.7989,0.7989,0.79885,0.79885,95700000.0
2008-09-10 20:02:00,0.79885,0.7989,0.79875,0.7988,261700000.0
2008-09-10 20:03:00,0.79875,0.7989,0.79875,0.7989,199400000.0
2008-09-10 20:04:00,0.7989,0.7991,0.7988,0.79905,142000000.0
2008-09-10 20:05:00,0.79905,0.7991,0.79885,0.7989,320500000.0
2008-09-10 20:06:00,0.7989,0.79895,0.7989,0.79895,190500000.0
2008-09-10 20:07:00,0.79895,0.79915,0.7989,0.799,408800000.0
2008-09-10 20:08:00,0.79905,0.7992,0.799,0.79905,172100000.0
2008-09-10 20:09:00,0.799,0.799,0.7987,0.7989,278900000.0
2008-09-10 20:10:00,0.7989,0.79905,0.7988,0.79885,234700000.0
2008-09-10 20:11:00,0.79885,0.79885,0.7987,0.79885,249400000.0
2008-09-10 20:12:00,0.79875,0.79885,0.7987,0.79875,232900000.0
2008-09-10 20:13:00,0.79875,0.79885,0.7987,0.7987,135900000.0
2008-09-10 20:14:00,0.7987,0.79885,0.79865,0.7987,197200000.0
2008-09-10 20:15:00,0.79865,0.799,0.79865,0.7989,270600000.0
2008-09-10 20:16:00,0.79895,0.79895,0.7986,0.7986,313300000.0
2008-09-10 20:17:00,0.7986,0.79875,0.79855,0.7986,300800000.0
2008-09-10 20:18:00,0.79865,0.7987,0.7986,0.79865,149700000.0
2008-09-10 20:19:00,0.79865,0.7989,0.79865,0.79865,266700000.0
2008-09-10 20:20:00,0.7986,0.7989,0.7986,0.7988,164200000.0
2008-09-10 20:21:00,0.7988,0.79905,0.7987,0.79895,296600000.0
2008-09-10 20:22:00,0.7989,0.799,0.79875,0.79875,230500000.0
2008-09-10 20:23:00,0.79875,0.79885,0.79875,0.7988,273400000.0
2008-09-10 20:24:00,0.79875,0.79885,0.7987,0.79875,217300000.0
2008-09-10 20:25:00,0.7988,0.7989,0.7987,0.7988,294800000.0
2008-09-10 20:26:00,0.79885,0.799,0.7987,0.79875,499700000.0
2008-09-10 20:27:00,0.79875,0.79885,0.7987,0.7988,208100000.0
2008-09-10 20:28:00,0.7988,0.79885,0.7987,0.79885,205700000.0
2008-09-10 20:29:00,0.7988,0.7989,0.79875,0.79885,188000000.0
2008-09-10 20:30:00,0.79895,0.79895,0.7988,0.79885,139000000.0
2008-09-10 20:31:00,0.79885,0.7991,0.79885,0.799,202600000.0
2008-09-10 20:32:00,0.79895,0.79895,0.79875,0.79885,241900000.0
2008-09-10 20:33:00,0.7988,0.79895,0.79875,0.79885,141000000.0
2008-09-10 20:34:00,0.7989,0.79905,0.7987,0.79895,328800000.0
2008-09-10 20:35:00,0.79895,0.7993,0.79895,0.79905,224800000.0
2008-09-10 20:36:00,0.7991,0.7992,0.799,0.79915,212100000.0
2008-09-10 20:37:00,0.79915,0.79915,0.7991,0.7991,104100000.0
2008-09-10 20:38:00,0.7991,0.7992,0.79905,0.7991,121100000.0
2008-09-10 20:39:00,0.7991,0.79925,0.79905,0.7991,160700000.0
2008-09-10 20:40:00,0.79915,0.7992,0.79905,0.7991,253500000.0
2008-09-10 20:41:00,0.7991,0.7992,0.7991,0.79915,72700000.0
2008-09-10 20:42:00,0.7991,0.79915,0.7991,0.7991,52000000.0
2008-09-10 20:43:00,0.79915,0.79915,0.799,0.799,101400000.0
2008-09-10 20:44:00,0.799,0.79915,0.799,0.79905,108100000.0
2008-09-10 20:45:00,0.79905,0.7991,0.799,0.799,76900000.0
2008-09-10 20:46:00,0.799,0.7991,0.7989,0.79895,68000000.0
2008-09-10 20:47:00,0.799,0.799,0.79875,0.7988,187300000.0
2008-09-10 20:48:00,0.79885,0.79895,0.7988,0.7989,94500000.0
2008-09-10 20:49:00,0.799,0.79905,0.7989,0.799,33600000.0
2008-09-10 20:50:00,0.79905,0.79905,0.79885,0.79895,106300000.0
2008-09-10 20:51:00,0.7989,0.799,0.7988,0.79895,162000000.0
2008-09-10 20:52:00,0.79895,0.7991,0.7989,0.79905,41400000.0
2008-09-10 20:53:00,0.79905,0.79905,0.79895,0.79905,14400000.0
2008-09-10 20:54:00,0.79905,0.79915,0.79895,0.79915,95500000.0
2008-09-10 20:55:00,0.79915,0.7993,0.79905,0.7991,80800000.0
2008-09-10 20:56:00,0.79905,0.79925,0.79905,0.7991,72200000.0
2008-09-10 20:57:00,0.79915,0.79915,0.79895,0.799,155300000.0
2008-09-10 20:58:00,0.79895,0.7991,0.79895,0.79905,48000000.0
2008-09-10 20:59:00,0.7991,0.7991,0.79895,0.7991,91100000.0
2008-09-10 21:00:00,0.79905,0.79915,0.79905,0.7991,167000000.0
2008-09-10 21:01:00,0.7992,0.7992,0.7991,0.7992,48800000.0
2008-09-10 21:02:00,0.7992,0.7994,0.79915,0.79935,166200000.0
2008-09-10 21:03:00,0.79945,0.7995,0.7994,0.79945,126300000.0
2008-09-10 21:04:00,0.7995,0.7995,0.7994,0.79945,33200000.0
2008-09-10 21:05:00,0.7995,0.79955,0.7995,0.7995,52500000.0
2008-09-10 21:06:00,0.7995,0.79955,0.79945,0.7995,87800000.0
2008-09-10 21:07:00,0.7995,0.79955,0.79945,0.7995,36900000.0
2008-09-10 21:08:00,0.7995,0.79965,0.7995,0.79955,165900000.0
2008-09-10 21:09:00,0.79955,0.7996,0.79945,0.79945,76700000.0
2008-09-10 21:10:00,0.7995,0.79955,0.79945,0.7995,33900000.0
2008-09-10 21:11:00,0.79945,0.7996,0.79945,0.79955,54300000.0
2008-09-10 21:12:00,0.7996,0.7996,0.7995,0.7995,211100000.0
2008-09-10 21:13:00,0.79955,0.79955,0.79945,0.7995,71700000.0
2008-09-10 21:14:00,0.7995,0.79975,0.7995,0.7996,185500000.0
2008-09-10 21:15:00,0.7996,0.7996,0.7995,0.79955,49200000.0
2008-09-10 21:16:00,0.79955,0.79965,0.79955,0.7996,116600000.0
2008-09-10 21:17:00,0.7996,0.79965,0.7995,0.79955,197900000.0
2008-09-10 21:18:00,0.79965,0.7997,0.7996,0.7997,101300000.0
2008-09-10 21:19:00,0.79965,0.7997,0.79955,0.79965,117200000.0
2008-09-10 21:20:00,0.7996,0.79975,0.7996,0.7997,157200000.0
2008-09-10 21:21:00,0.7997,0.7998,0.7996,0.7997,114400000.0
2008-09-10 21:22:00,0.79985,0.8,0.7998,0.79995,201700000.0
2008-09-10 21:23:00,0.79995,0.79995,0.7999,0.7999,133700000.0
2008-09-10 21:24:00,0.79985,0.79995,0.79965,0.79965,128900000.0
2008-09-10 21:25:00,0.79965,0.7997,0.7995,0.79955,126600000.0
2008-09-10 21:26:00,0.79955,0.79965,0.79945,0.7996,139800000.0
2008-09-10 21:27:00,0.7996,0.7996,0.79945,0.7995,175200000.0
2008-09-10 21:28:00,0.7995,0.79955,0.7995,0.79955,38800000.0
2008-09-10 21:29:00,0.79955,0.7996,0.79945,0.79945,61500000.0
2008-09-10 21:30:00,0.79945,0.79955,0.7994,0.7994,129400000.0
2008-09-10 21:31:00,0.7994,0.7995,0.79935,0.7994,249100000.0
2008-09-10 21:32:00,0.7994,0.79945,0.79935,0.79945,56900000.0
2008-09-10 21:33:00,0.79945,0.79955,0.7994,0.7995,149600000.0
2008-09-10 21:34:00,0.79955,0.79955,0.7995,0.7995,18400000.0
2008-09-10 21:35:00,0.7995,0.7995,0.79935,0.7994,71000000.0
2008-09-10 21:36:00,0.7994,0.7994,0.7994,0.7994,44300000.0
2008-09-10 21:37:00,0.7994,0.7994,0.79935,0.7994,61700000.0
2008-09-10 21:38:00,0.79945,0.79945,0.7993,0.7994,204700000.0
2008-09-10 21:39:00,0.7994,0.79945,0.7993,0.7993,198900000.0
2008-09-10 21:40:00,0.7993,0.7993,0.7992,0.7992,234400000.0
2008-09-10 21:41:00,0.7992,0.79925,0.79915,0.79915,154000000.0
2008-09-10 21:42:00,0.79915,0.79915,0.7991,0.7991,72900000.0
2008-09-10 21:43:00,0.7991,0.79915,0.7989,0.7989,105900000.0
2008-09-10 21:44:00,0.7989,0.799,0.7989,0.7989,144900000.0
2008-09-10 21:45:00,0.79895,0.7996,0.7989,0.7995,354500000.0
2008-09-10 21:46:00,0.79955,0.79965,0.79925,0.7993,267900000.0
2008-09-10 21:47:00,0.7993,0.7995,0.7992,0.79925,318100000.0
2008-09-10 21:48:00,0.79925,0.79945,0.79925,0.7993,353400000.0
2008-09-10 21:49:00,0.7993,0.79935,0.79915,0.7992,184800000.0
2008-09-10 21:50:00,0.7992,0.7992,0.79905,0.7991,106400000.0
2008-09-10 21:51:00,0.7991,0.79915,0.79895,0.799,203100000.0
2008-09-10 21:52:00,0.799,0.79905,0.79895,0.79895,172800000.0
2008-09-10 21:53:00,0.79895,0.7992,0.7989,0.79905,142300000.0
2008-09-10 21:54:00,0.79905,0.79915,0.79895,0.799,143400000.0
2008-09-10 21:55:00,0.79895,0.799,0.7987,0.79875,275500000.0
2008-09-10 21:56:00,0.7988,0.79915,0.7987,0.79905,561400000.0
2008-09-10 21:57:00,0.7992,0.7992,0.79895,0.79895,235400000.0
2008-09-10 21:58:00,0.79895,0.79905,0.7988,0.79905,179900000.0
2008-09-10 21:59:00,0.79905,0.7991,0.79885,0.7989,227100000.0
2008-09-10 22:00:00,0.79905,0.7992,0.7989,0.7989,240200000.0
2008-09-10 22:01:00,0.7989,0.79895,0.79845,0.79845,195700000.0
2008-09-10 22:02:00,0.79845,0.79865,0.7982,0.7986,390300000.0
2008-09-10 22:03:00,0.79855,0.79865,0.79845,0.79855,178200000.0
2008-09-10 22:04:00,0.79855,0.799,0.79855,0.799,290500000.0
2008-09-10 22:05:00,0.79905,0.7991,0.79895,0.79905,228500000.0
2008-09-10 22:06:00,0.7991,0.7991,0.79855,0.7987,331900000.0
2008-09-10 22:07:00,0.79865,0.7987,0.7985,0.7986,131800000.0
2008-09-10 22:08:00,0.79855,0.7986,0.7984,0.7986,205700000.0
2008-09-10 22:09:00,0.79855,0.7987,0.79855,0.79865,93500000.0
2008-09-10 22:10:00,0.7987,0.7988,0.79865,0.79865,75000000.0
2008-09-10 22:11:00,0.79865,0.79875,0.79865,0.7987,94500000.0
2008-09-10 22:12:00,0.79875,0.79915,0.79875,0.79905,300700000.0
2008-09-10 22:13:00,0.79905,0.79915,0.7988,0.79895,271300000.0
2008-09-10 22:14:00,0.799,0.79925,0.799,0.7992,213000000.0
2008-09-10 22:15:00,0.79915,0.79915,0.79915,0.79915,24600000.0
2008-09-10 22:16:00,0.79915,0.7993,0.79915,0.7992,71000000.0
2008-09-10 22:17:00,0.7992,0.7994,0.79915,0.79915,173900000.0
2008-09-10 22:18:00,0.79925,0.79925,0.79875,0.79905,215700000.0
2008-09-10 22:19:00,0.79905,0.79905,0.79885,0.79895,215900000.0
2008-09-10 22:20:00,0.79895,0.799,0.7989,0.79895,157100000.0
2008-09-10 22:21:00,0.799,0.799,0.79895,0.79895,12800000.0
2008-09-10 22:22:00,0.799,0.79915,0.79895,0.79905,156300000.0
2008-09-10 22:23:00,0.799,0.79915,0.799,0.7991,165600000.0
2008-09-10 22:24:00,0.79905,0.79915,0.799,0.799,39100000.0
2008-09-10 22:25:00,0.799,0.79905,0.799,0.79905,13700000.0
2008-09-10 22:26:00,0.79905,0.7991,0.799,0.79905,94400000.0
2008-09-10 22:27:00,0.79905,0.7992,0.79905,0.7991,81300000.0
2008-09-10 22:28:00,0.79905,0.79915,0.799,0.79905,135400000.0
2008-09-10 22:29:00,0.79905,0.79915,0.79905,0.79905,133600000.0
2008-09-10 22:30:00,0.7991,0.79915,0.79905,0.79905,127000000.0
2008-09-10 22:31:00,0.7991,0.7991,0.7989,0.799,141000000.0
2008-09-10 22:32:00,0.799,0.79905,0.7988,0.7989,164200000.0
2008-09-10 22:33:00,0.7989,0.7989,0.7988,0.7988,42900000.0
2008-09-10 22:34:00,0.7988,0.7989,0.7985,0.7985,140700000.0
2008-09-10 22:35:00,0.7985,0.79895,0.7985,0.79885,245600000.0
2008-09-10 22:36:00,0.7988,0.79905,0.79875,0.799,242400000.0
2008-09-10 22:37:00,0.799,0.79905,0.79875,0.7988,262600000.0
2008-09-10 22:38:00,0.7989,0.799,0.79865,0.7987,150800000.0
2008-09-10 22:39:00,0.7987,0.79895,0.7987,0.7989,178100000.0
2008-09-10 22:40:00,0.7988,0.79895,0.79865,0.79865,190800000.0
2008-09-10 22:41:00,0.7987,0.79885,0.7986,0.7986,136600000.0
2008-09-10 22:42:00,0.79865,0.799,0.79865,0.799,89800000.0
2008-09-10 22:43:00,0.799,0.799,0.7987,0.7988,85200000.0
2008-09-10 22:44:00,0.79875,0.79885,0.7987,0.79875,80500000.0
2008-09-10 22:45:00,0.7988,0.7988,0.7985,0.79855,180000000.0
2008-09-10 22:46:00,0.7985,0.7986,0.7984,0.7984,197700000.0
2008-09-10 22:47:00,0.7984,0.79875,0.7984,0.79875,187700000.0
2008-09-10 22:48:00,0.7987,0.79885,0.79865,0.79875,57100000.0
2008-09-10 22:49:00,0.79875,0.79875,0.79865,0.79875,59100000.0
2008-09-10 22:50:00,0.79875,0.79875,0.79855,0.79855,20900000.0
2008-09-10 22:51:00,0.79855,0.79855,0.7984,0.7985,86800000.0
2008-09-10 22:52:00,0.79845,0.79855,0.7984,0.79855,32400000.0
2008-09-10 22:53:00,0.79855,0.7988,0.79845,0.79865,170000000.0
2008-09-10 22:54:00,0.79865,0.7988,0.7986,0.7987,94000000.0
2008-09-10 22:55:00,0.79875,0.79875,0.79855,0.79855,98200000.0
2008-09-10 22:56:00,0.7986,0.79875,0.7986,0.79865,21100000.0
2008-09-10 22:57:00,0.7986,0.79865,0.7986,0.7986,15700000.0
2008-09-10 22:58:00,0.79865,0.79875,0.7986,0.7986,26300000.0
2008-09-10 22:59:00,0.79865,0.79865,0.7986,0.7986,23600000.0
2008-09-10 23:00:00,0.7986,0.7986,0.7986,0.7986,16800000.0
2008-09-10 23:01:00,0.7986,0.7986,0.7985,0.7985,34700000.0
2008-09-10 23:02:00,0.7985,0.7986,0.7985,0.7986,33900000.0
2008-09-10 23:03:00,0.7986,0.7986,0.7986,0.7986,14700000.0
2008-09-10 23:04:00,0.7986,0.7986,0.79775,0.7979,12300000.0
2008-09-10 23:05:00,0.7979,0.7981,0.79725,0.7973,554600007.0
2008-09-10 23:06:00,0.7973,0.7977,0.7973,0.7975,193100004.0
2008-09-10 23:07:00,0.79735,0.79785,0.79735,0.7978,193100004.0
2008-09-10 23:08:00,0.79785,0.798,0.7978,0.7979,139500002.0
2008-09-10 23:09:00,0.7979,0.798,0.7979,0.798,220600012.0
2008-09-10 23:10:00,0.798,0.798,0.7977,0.7979,239600003.0
2008-09-10 23:11:00,0.7979,0.7979,0.7977,0.79775,38600000.0
2008-09-10 23:12:00,0.7977,0.7979,0.7977,0.79785,97000000.0
2008-09-10 23:13:00,0.79775,0.7979,0.7977,0.7978,110800000.0
2008-09-10 23:14:00,0.7977,0.7979,0.79765,0.7978,54900000.0
2008-09-10 23:15:00,0.7978,0.7979,0.79775,0.79775,26500000.0
2008-09-10 23:16:00,0.7977,0.79775,0.7977,0.79775,584899991.0
2008-09-10 23:17:00,0.79775,0.79775,0.79765,0.79765,29700000.0
2008-09-10 23:18:00,0.7977,0.79795,0.7975,0.79795,124499998.0
2008-09-10 23:19:00,0.79795,0.7981,0.79795,0.7981,36300000.0
2008-09-10 23:20:00,0.7981,0.7981,0.79785,0.798,128200000.0
2008-09-10 23:21:00,0.798,0.7982,0.7979,0.7981,46000000.0
2008-09-10 23:22:00,0.7981,0.7984,0.79805,0.7981,1564099985.0
2008-09-10 23:23:00,0.7981,0.7982,0.7981,0.7982,2131599985.0
2008-09-10 23:24:00,0.7981,0.79815,0.7981,0.79815,2131599985.0
2008-09-10 23:25:00,0.79815,0.79845,0.79815,0.79825,147599999.0
2008-09-10 23:26:00,0.7983,0.7985,0.7983,0.79845,100600001.0
2008-09-10 23:27:00,0.79845,0.79865,0.79845,0.7985,234500001.0
2008-09-10 23:28:00,0.7985,0.7985,0.7985,0.7985,16200001.0
2008-09-10 23:29:00,0.79819,0.79831,0.79799,0.7981,272600000.0
2008-09-10 23:30:00,0.7983,0.7985,0.7983,0.7983,72600003.0
2008-09-10 23:31:00,0.7983,0.7983,0.79805,0.79815,302000014.0
2008-09-10 23:32:00,0.798,0.79815,0.798,0.798,276700001.0
2008-09-10 23:33:00,0.798,0.79865,0.798,0.79855,346300003.0
2008-09-10 23:34:00,0.79865,0.79905,0.79845,0.79895,565499996.0
2008-09-10 23:35:00,0.79885,0.7994,0.79885,0.79925,681900008.0
2008-09-10 23:36:00,0.79925,0.7995,0.7992,0.7994,529199996.0
2008-09-10 23:37:00,0.7994,0.7994,0.7994,0.7994,712800033.0
2008-09-10 23:38:00,0.7993,0.7993,0.7992,0.7993,453600021.0
2008-09-10 23:39:00,0.7994,0.7994,0.7994,0.7994,453600021.0
2008-09-10 23:40:00,0.7994,0.7994,0.7994,0.7994,388800018.0
2008-09-10 23:41:00,0.7994,0.79945,0.7994,0.7994,974000045.0
2008-09-10 23:42:00,0.799,0.7993,0.7987,0.7987,54000000.0
2008-09-10 23:43:00,0.7988,0.7988,0.7988,0.7988,54000000.0
2008-09-10 23:44:00,0.7988,0.7988,0.7988,0.7988,140400000.0
2008-09-10 23:45:00,0.7988,0.7988,0.7988,0.7988,151200000.0
2008-09-10 23:46:00,0.7988,0.7988,0.79785,0.79825,227399999.0
2008-09-10 23:47:00,0.79825,0.79825,0.7981,0.7981,65800004.0
2008-09-10 23:48:00,0.7981,0.7981,0.7981,0.7981,113400007.0
2008-09-10 23:49:00,0.7981,0.7981,0.7981,0.7981,259200016.0
2008-09-10 23:50:00,0.7981,0.7981,0.7981,0.7981,307800019.0
2008-09-10 23:51:00,0.7981,0.7985,0.7981,0.79845,636100021.0
2008-09-10 23:52:00,0.79845,0.79855,0.79845,0.7985,715800008.0
2008-09-10 23:53:00,0.7986,0.7989,0.7984,0.7987,271900006.0
2008-09-10 23:54:00,0.7986,0.7987,0.7981,0.7985,271900006.0
2008-09-10 23:55:00,0.7983,0.7986,0.7981,0.7984,271900006.0
2008-09-10 23:56:00,0.7983,0.7985,0.7981,0.7983,271900006.0
2008-09-10 23:57:00,0.7983,0.79845,0.79825,0.7983,271900006.0
2008-09-10 23:58:00,0.7983,0.7983,0.7983,0.7983,51600003.0
2008-09-10 23:59:00,0.7983,0.7983,0.7983,0.7983,17200001.0
2008-09-11 00:00:00,0.7983,0.7983,0.7983,0.7983,176500008.0
2008-09-11 00:01:00,0.79835,0.7985,0.79835,0.7984,270099994.0
2008-09-11 00:02:00,0.7984,0.7984,0.79755,0.7977,531199981.0
2008-09-11 00:03:00,0.7979,0.79815,0.79785,0.79805,365500001.0
2008-09-11 00:04:00,0.79805,0.79845,0.7979,0.7984,248900000.0
2008-09-11 00:05:00,0.7983,0.7986,0.79815,0.7984,285000001.0
2008-09-11 00:06:00,0.79845,0.7985,0.7978,0.79825,179800000.0
2008-09-11 00:07:00,0.79825,0.7984,0.7975,0.7984,135600000.0
2008-09-11 00:08:00,0.79855,0.79855,0.798,0.798,62700000.0
2008-09-11 00:09:00,0.7981,0.79895,0.7981,0.79895,49800000.0
2008-09-11 00:10:00,0.79895,0.79895,0.7986,0.7986,238499988.0
2008-09-11 00:11:00,0.7986,0.79865,0.7986,0.7986,620699971.0
2008-09-11 00:12:00,0.7986,0.7986,0.7984,0.7986,493799974.0
2008-09-11 00:13:00,0.7986,0.7986,0.79835,0.7986,772999960.0
2008-09-11 00:14:00,0.7983,0.7986,0.7983,0.7986,358999985.0
2008-09-11 00:15:00,0.7986,0.7986,0.798,0.79815,282599990.0
2008-09-11 00:16:00,0.79815,0.79815,0.798,0.79805,58200000.0
2008-09-11 00:17:00,0.79805,0.7981,0.79785,0.7981,156600000.0
2008-09-11 00:18:00,0.7981,0.79825,0.7981,0.79825,100300000.0
2008-09-11 00:19:00,0.7982,0.7982,0.7981,0.7982,152399999.0
2008-09-11 00:20:00,0.7982,0.7983,0.79795,0.798,81500000.0
2008-09-11 00:21:00,0.798,0.7983,0.7978,0.79825,171200000.0
2008-09-11 00:22:00,0.7983,0.7984,0.79825,0.79835,145100000.0
2008-09-11 00:23:00,0.79835,0.79835,0.79815,0.79815,138400000.0
2008-09-11 00:24:00,0.7983,0.7984,0.7982,0.79825,135900000.0
2008-09-11 00:25:00,0.7983,0.79885,0.7981,0.7988,309300001.0
2008-09-11 00:26:00,0.7988,0.7988,0.79875,0.7988,136500001.0
2008-09-11 00:27:00,0.7988,0.79885,0.79875,0.7988,177700001.0
2008-09-11 00:28:00,0.79875,0.79875,0.79865,0.7987,30700000.0
2008-09-11 00:29:00,0.7986,0.7987,0.79835,0.79855,28100000.0
2008-09-11 00:30:00,0.79855,0.7987,0.79855,0.7987,376700004.0
2008-09-11 00:31:00,0.7987,0.7987,0.7987,0.7987,17200000.0
2008-09-11 00:32:00,0.7987,0.7987,0.7986,0.7986,299500000.0
2008-09-11 00:33:00,0.7986,0.7987,0.7986,0.7987,320100001.0
2008-09-11 00:34:00,0.7987,0.7987,0.7982,0.7983,358999997.0
2008-09-11 00:35:00,0.7983,0.7984,0.79825,0.79835,86400000.0
2008-09-11 00:36:00,0.79835,0.7985,0.79835,0.79845,97600000.0
2008-09-11 00:37:00,0.79845,0.7987,0.7984,0.7985,350500001.0
2008-09-11 00:38:00,0.7985,0.79855,0.79825,0.7983,45600000.0
2008-09-11 00:39:00,0.79825,0.79845,0.79825,0.79845,34900000.0
2008-09-11 00:40:00,0.79845,0.79845,0.7982,0.7982,28600000.0
2008-09-11 00:41:00,0.7982,0.7984,0.79815,0.7984,36600000.0
2008-09-11 00:42:00,0.7984,0.7984,0.79835,0.7984,39300000.0
2008-09-11 00:43:00,0.7984,0.7984,0.79835,0.7984,50800000.0
2008-09-11 00:44:00,0.79835,0.79835,0.7983,0.7983,21800000.0
2008-09-11 00:45:00,0.7983,0.7984,0.798,0.798,91200000.0
2008-09-11 00:46:00,0.798,0.7982,0.7978,0.7978,136200000.0
2008-09-11 00:47:00,0.7978,0.7978,0.7976,0.7977,288800000.0
2008-09-11 00:48:00,0.7977,0.79785,0.7977,0.7978,230600002.0
2008-09-11 00:49:00,0.7978,0.7978,0.7977,0.7978,230000001.0
2008-09-11 00:50:00,0.7978,0.7978,0.7977,0.7977,180200000.0
2008-09-11 00:51:00,0.7977,0.7977,0.7976,0.7977,118100000.0
2008-09-11 00:52:00,0.7977,0.7977,0.7976,0.7977,173899997.0
2008-09-11 00:53:00,0.7977,0.7977,0.7977,0.7977,35200000.0
2008-09-11 00:54:00,0.7977,0.7977,0.7975,0.7976,202200005.0
2008-09-11 00:55:00,0.7976,0.7976,0.7974,0.7974,434500010.0
2008-09-11 00:56:00,0.7974,0.7974,0.7974,0.7974,123500000.0
2008-09-11 00:57:00,0.7974,0.79755,0.7974,0.79745,362399999.0
2008-09-11 00:58:00,0.7974,0.79745,0.7974,0.79745,83499998.0
2008-09-11 00:59:00,0.79745,0.79755,0.79735,0.7975,106400000.0
2008-09-11 01:00:00,0.7975,0.7975,0.7975,0.7975,21600000.0
2008-09-11 01:01:00,0.7975,0.7975,0.7975,0.7975,113400000.0
2008-09-11 01:02:00,0.7973,0.7975,0.7972,0.7975,154300000.0
2008-09-11 01:03:00,0.7975,0.7976,0.7975,0.7976,72700000.0
2008-09-11 01:04:00,0.7976,0.7976,0.7973,0.7973,16400000.0
2008-09-11 01:05:00,0.79735,0.7976,0.79735,0.79755,144000000.0
2008-09-11 01:06:00,0.7976,0.7976,0.7975,0.79755,33000000.0
2008-09-11 01:07:00,0.7973,0.7973,0.7973,0.7973,3200000.0
2008-09-11 01:08:00,0.79735,0.7975,0.79735,0.7975,63800000.0
2008-09-11 01:09:00,0.79755,0.79755,0.7975,0.7975,64100000.0
2008-09-11 01:10:00,0.7975,0.7977,0.7975,0.7977,45200000.0
2008-09-11 01:11:00,0.7977,0.7977,0.7977,0.7977,8000000.0
2008-09-11 01:12:00,0.7977,0.7977,0.79755,0.7977,121900000.0
2008-09-11 01:13:00,0.7977,0.79775,0.79755,0.7977,87600000.0
2008-09-11 01:14:00,0.7977,0.7977,0.7977,0.7977,46200000.0
2008-09-11 01:15:00,0.7977,0.7978,0.7977,0.7978,99000000.0
2008-09-11 01:16:00,0.79785,0.79805,0.7978,0.798,163000002.0
2008-09-11 01:17:00,0.798,0.7982,0.7979,0.79805,164800000.0
2008-09-11 01:18:00,0.7981,0.7981,0.7981,0.7981,76300000.0
2008-09-11 01:19:00,0.7981,0.79825,0.79805,0.7982,209200000.0
2008-09-11 01:20:00,0.7982,0.7982,0.79785,0.7981,264900000.0
2008-09-11 01:21:00,0.7981,0.7981,0.798,0.798,240700000.0
2008-09-11 01:22:00,0.798,0.798,0.79775,0.7979,130400000.0
2008-09-11 01:23:00,0.7979,0.798,0.7978,0.798,127400000.0
2008-09-11 01:24:00,0.798,0.798,0.7979,0.7979,64700000.0
2008-09-11 01:25:00,0.79795,0.7981,0.7979,0.7981,244600000.0
2008-09-11 01:26:00,0.7981,0.7981,0.798,0.79805,42400000.0
2008-09-11 01:27:00,0.79805,0.79805,0.7978,0.7979,307900000.0
2008-09-11 01:28:00,0.7979,0.7981,0.7979,0.7981,374700000.0
2008-09-11 01:29:00,0.7981,0.7982,0.79805,0.7981,124600000.0
2008-09-11 01:30:00,0.7981,0.7981,0.7979,0.798,281400000.0
2008-09-11 01:31:00,0.798,0.7981,0.79755,0.79765,182100000.0
2008-09-11 01:32:00,0.7977,0.798,0.7976,0.79765,389000001.0
2008-09-11 01:33:00,0.7977,0.7977,0.7975,0.79755,513000000.0
2008-09-11 01:34:00,0.79765,0.7977,0.7975,0.79755,257500000.0
2008-09-11 01:35:00,0.79755,0.7977,0.7975,0.7977,183600000.0
2008-09-11 01:36:00,0.7977,0.7983,0.7976,0.7976,249600000.0
2008-09-11 01:37:00,0.7976,0.79765,0.7976,0.7976,88200000.0
2008-09-11 01:38:00,0.7976,0.7976,0.7976,0.7976,45900000.0
2008-09-11 01:39:00,0.7976,0.7976,0.7976,0.7976,30400000.0
2008-09-11 01:40:00,0.7976,0.7976,0.7976,0.7976,53200000.0
2008-09-11 01:41:00,0.7976,0.79775,0.7976,0.7976,69500000.0
2008-09-11 01:42:00,0.7976,0.7976,0.7974,0.79745,145600000.0
2008-09-11 01:43:00,0.79745,0.7978,0.79735,0.7977,102100000.0
2008-09-11 01:44:00,0.7977,0.7977,0.7976,0.79765,52300000.0
2008-09-11 01:45:00,0.7977,0.7977,0.79735,0.7977,205700000.0
2008-09-11 01:46:00,0.7977,0.7977,0.7974,0.7977,119500000.0
2008-09-11 01:47:00,0.79715,0.79755,0.79715,0.7975,248400000.0
2008-09-11 01:48:00,0.7974,0.79745,0.7973,0.79745,31900000.0
2008-09-11 01:49:00,0.7974,0.79745,0.7971,0.7972,397800001.0
2008-09-11 01:50:00,0.7972,0.79735,0.7971,0.7973,535199999.0
2008-09-11 01:51:00,0.7973,0.7974,0.7971,0.7972,366399998.0
2008-09-11 01:52:00,0.7972,0.7972,0.7966,0.79675,927699997.0
2008-09-11 01:53:00,0.79675,0.7968,0.7966,0.7968,578800001.0
2008-09-11 01:54:00,0.7968,0.7968,0.79645,0.79665,367100000.0
2008-09-11 01:55:00,0.79665,0.7968,0.7966,0.7968,255600000.0
2008-09-11 01:56:00,0.7968,0.7968,0.7966,0.79665,88600000.0
2008-09-11 01:57:00,0.7966,0.7967,0.7966,0.7966,344999999.0
2008-09-11 01:58:00,0.7966,0.7967,0.7965,0.7966,404900000.0
2008-09-11 01:59:00,0.7966,0.79665,0.7965,0.7965,205400000.0
2008-09-11 02:00:00,0.7965,0.7966,0.7964,0.7965,610299996.0
2008-09-11 02:01:00,0.7965,0.7966,0.79635,0.7965,423800000.0
2008-09-11 02:02:00,0.7965,0.7969,0.7965,0.7968,669999996.0
2008-09-11 02:03:00,0.7968,0.79685,0.7968,0.79685,43800000.0
2008-09-11 02:04:00,0.7968,0.7971,0.7968,0.7971,107800000.0
2008-09-11 02:05:00,0.7971,0.79735,0.797,0.7973,167900000.0
2008-09-11 02:06:00,0.7973,0.7973,0.7969,0.7969,312600000.0
2008-09-11 02:07:00,0.7969,0.797,0.7969,0.797,138100000.0
2008-09-11 02:08:00,0.797,0.7972,0.797,0.7972,133399998.0
2008-09-11 02:09:00,0.7972,0.7972,0.797,0.797,150700000.0
2008-09-11 02:10:00,0.79705,0.79705,0.797,0.79705,77500000.0
2008-09-11 02:11:00,0.79705,0.79735,0.79705,0.7972,287500000.0
2008-09-11 02:12:00,0.7972,0.7973,0.7971,0.7971,217500000.0
2008-09-11 02:13:00,0.79715,0.79725,0.79685,0.79685,365899998.0
2008-09-11 02:14:00,0.7969,0.797,0.7969,0.797,286100000.0
2008-09-11 02:15:00,0.797,0.797,0.7969,0.7969,67800000.0
2008-09-11 02:16:00,0.7969,0.7972,0.79685,0.79695,228300000.0
2008-09-11 02:17:00,0.79695,0.797,0.7969,0.79695,108200000.0
2008-09-11 02:18:00,0.79695,0.797,0.7969,0.797,151700000.0
2008-09-11 02:19:00,0.797,0.797,0.7969,0.7969,81600000.0
2008-09-11 02:20:00,0.7969,0.7969,0.7967,0.79675,342999996.0
2008-09-11 02:21:00,0.7968,0.797,0.79675,0.797,90000000.0
2008-09-11 02:22:00,0.797,0.797,0.7966,0.7968,419466147.0
2008-09-11 02:23:00,0.7968,0.797,0.7968,0.79695,85800000.0
2008-09-11 02:24:00,0.79695,0.797,0.7969,0.797,138200000.0
2008-09-11 02:25:00,0.797,0.797,0.7969,0.7969,125300000.0
2008-09-11 02:26:00,0.7969,0.797,0.79665,0.7969,321600000.0
2008-09-11 02:27:00,0.7969,0.797,0.7969,0.7969,331600000.0
2008-09-11 02:28:00,0.7969,0.797,0.7969,0.797,325800000.0
2008-09-11 02:29:00,0.797,0.797,0.7969,0.797,152400001.0
2008-09-11 02:30:00,0.797,0.797,0.7969,0.797,264600000.0
2008-09-11 02:31:00,0.797,0.797,0.797,0.797,32600000.0
2008-09-11 02:32:00,0.797,0.797,0.797,0.797,282800000.0
2008-09-11 02:33:00,0.797,0.7972,0.7969,0.797,371900003.0
2008-09-11 02:34:00,0.797,0.7972,0.7968,0.79705,561199999.0
2008-09-11 02:35:00,0.79705,0.79725,0.79705,0.79715,588699993.0
2008-09-11 02:36:00,0.79715,0.7972,0.79705,0.7971,514600000.0
2008-09-11 02:37:00,0.7971,0.7973,0.7971,0.7972,681900000.0
2008-09-11 02:38:00,0.7972,0.7973,0.7972,0.7973,1162000000.0
2008-09-11 02:39:00,0.7973,0.79735,0.7972,0.7973,331500000.0
2008-09-11 02:40:00,0.7973,0.7974,0.7972,0.7974,258000001.0
2008-09-11 02:41:00,0.7974,0.7974,0.7974,0.7974,6400000.0
2008-09-11 02:42:00,0.79725,0.79727,0.79708,0.79721,126100000.0
2008-09-11 02:43:00,0.7974,0.7975,0.7974,0.7975,217300000.0
2008-09-11 02:44:00,0.7975,0.7975,0.79745,0.7975,241000000.0
2008-09-11 02:45:00,0.7975,0.79755,0.7975,0.79755,40800000.0
2008-09-11 02:46:00,0.79755,0.79765,0.79735,0.79735,818400006.0
2008-09-11 02:47:00,0.79735,0.79745,0.79715,0.79735,310900000.0
2008-09-11 02:48:00,0.79735,0.7975,0.79725,0.79735,300100000.0
2008-09-11 02:49:00,0.7974,0.7976,0.79735,0.79755,244900000.0
2008-09-11 02:50:00,0.79755,0.7976,0.79755,0.7976,32200000.0
2008-09-11 02:51:00,0.7976,0.7976,0.7975,0.79755,59900000.0
2008-09-11 02:52:00,0.79755,0.79765,0.7975,0.7975,411500004.0
2008-09-11 02:53:00,0.7975,0.7976,0.7975,0.7975,313700002.0
2008-09-11 02:54:00,0.7975,0.7975,0.7972,0.7972,467900003.0
2008-09-11 02:55:00,0.7972,0.7973,0.7972,0.7972,647800003.0
2008-09-11 02:56:00,0.79725,0.79725,0.79705,0.7971,467900000.0
2008-09-11 02:57:00,0.7971,0.7972,0.79705,0.7971,413300001.0
2008-09-11 02:58:00,0.79715,0.79715,0.7971,0.7971,118500000.0
2008-09-11 02:59:00,0.79715,0.79725,0.7971,0.7972,306399999.0
2008-09-11 03:00:00,0.7972,0.7972,0.79715,0.79715,259200000.0
2008-09-11 03:01:00,0.79715,0.7973,0.79715,0.7972,332199999.0
2008-09-11 03:02:00,0.7972,0.79725,0.7972,0.79725,270400000.0
2008-09-11 03:03:00,0.79725,0.7974,0.79725,0.7974,146400000.0
2008-09-11 03:04:00,0.7974,0.7974,0.7972,0.79735,258800001.0
2008-09-11 03:05:00,0.79735,0.79745,0.7973,0.7974,159200000.0
2008-09-11 03:06:00,0.7974,0.7974,0.79715,0.7974,20200000.0
2008-09-11 03:07:00,0.7974,0.7974,0.79705,0.7973,323700001.0
2008-09-11 03:08:00,0.7973,0.7973,0.7972,0.7972,247800001.0
2008-09-11 03:09:00,0.7972,0.7973,0.7972,0.7973,137200000.0
2008-09-11 03:10:00,0.7973,0.7973,0.7972,0.7972,314800000.0
2008-09-11 03:11:00,0.7972,0.79735,0.7971,0.7972,426200002.0
2008-09-11 03:12:00,0.7972,0.7973,0.79695,0.7973,126600000.0
2008-09-11 03:13:00,0.7973,0.7973,0.7973,0.7973,14700000.0
2008-09-11 03:14:00,0.7973,0.7973,0.7973,0.7973,35700000.0
2008-09-11 03:15:00,0.7973,0.7974,0.7973,0.7974,383900001.0
2008-09-11 03:16:00,0.7974,0.79755,0.79735,0.79745,428400000.0
2008-09-11 03:17:00,0.79745,0.7975,0.79735,0.79735,378199992.0
2008-09-11 03:18:00,0.79735,0.7974,0.7973,0.79735,156300000.0
2008-09-11 03:19:00,0.79735,0.7976,0.79725,0.7975,256200000.0
2008-09-11 03:20:00,0.7975,0.7976,0.7975,0.79755,261600000.0
2008-09-11 03:21:00,0.79755,0.7978,0.7975,0.7978,243400000.0
2008-09-11 03:22:00,0.7978,0.7978,0.7978,0.7978,205200000.0
2008-09-11 03:23:00,0.7978,0.7978,0.7978,0.7978,77700000.0
2008-09-11 03:24:00,0.7978,0.79785,0.79775,0.7978,216900000.0
2008-09-11 03:25:00,0.7978,0.7979,0.79775,0.79785,259700000.0
2008-09-11 03:26:00,0.79785,0.7979,0.79775,0.7978,66200000.0
2008-09-11 03:27:00,0.7978,0.79785,0.7978,0.79785,20200000.0
2008-09-11 03:28:00,0.79785,0.79795,0.7978,0.79785,42500000.0
2008-09-11 03:29:00,0.79785,0.7979,0.79785,0.79785,32600000.0
2008-09-11 03:30:00,0.79785,0.79815,0.7978,0.7978,179500000.0
2008-09-11 03:31:00,0.7979,0.798,0.7978,0.79785,515700001.0
2008-09-11 03:32:00,0.79785,0.79805,0.79775,0.7978,469299998.0
2008-09-11 03:33:00,0.7978,0.79785,0.7978,0.79785,237300000.0
2008-09-11 03:34:00,0.79785,0.79785,0.7978,0.7978,236099996.0
2008-09-11 03:35:00,0.7978,0.7978,0.7976,0.7977,345200000.0
2008-09-11 03:36:00,0.79775,0.798,0.7977,0.7979,188300000.0
2008-09-11 03:37:00,0.7979,0.7979,0.7978,0.7978,189900000.0
2008-09-11 03:38:00,0.7978,0.7978,0.7976,0.7977,332700000.0
2008-09-11 03:39:00,0.7977,0.7978,0.7977,0.7978,157900000.0
2008-09-11 03:40:00,0.79775,0.7978,0.79765,0.79765,113300000.0
2008-09-11 03:41:00,0.79765,0.7977,0.7975,0.7975,189200000.0
2008-09-11 03:42:00,0.79755,0.7977,0.79745,0.7975,518400000.0
2008-09-11 03:43:00,0.7972,0.7975,0.79715,0.79715,162400000.0
2008-09-11 03:44:00,0.79715,0.7975,0.79695,0.79705,140200000.0
2008-09-11 03:45:00,0.797,0.7973,0.797,0.7972,176499999.0
2008-09-11 03:46:00,0.7973,0.7976,0.7973,0.7974,250500000.0
2008-09-11 03:47:00,0.7973,0.7974,0.7973,0.7973,169200000.0
2008-09-11 03:48:00,0.7973,0.7973,0.797,0.79725,616100000.0
2008-09-11 03:49:00,0.79725,0.79725,0.7971,0.7971,325100000.0
2008-09-11 03:50:00,0.7971,0.7974,0.7971,0.7973,185100000.0
2008-09-11 03:51:00,0.7973,0.79735,0.7973,0.7973,108400000.0
2008-09-11 03:52:00,0.7973,0.79745,0.7973,0.79735,111900000.0
2008-09-11 03:53:00,0.79745,0.7975,0.7973,0.7973,136100000.0
2008-09-11 03:54:00,0.79735,0.7974,0.79725,0.7973,145800001.0
2008-09-11 03:55:00,0.79745,0.7976,0.79735,0.7975,189300000.0
2008-09-11 03:56:00,0.79745,0.79745,0.7974,0.7974,373900000.0
2008-09-11 03:57:00,0.7974,0.7975,0.79725,0.7975,333900000.0
2008-09-11 03:58:00,0.79745,0.7975,0.7974,0.7975,91400000.0
2008-09-11 03:59:00,0.7975,0.7976,0.7975,0.7976,193300000.0
2008-09-11 04:00:00,0.7976,0.7977,0.79755,0.79765,275900000.0
2008-09-11 04:01:00,0.79765,0.79765,0.7975,0.7976,307900000.0
2008-09-11 04:02:00,0.7976,0.7976,0.7975,0.7975,263000000.0
2008-09-11 04:03:00,0.7975,0.79755,0.7975,0.7975,266200000.0
2008-09-11 04:04:00,0.7975,0.7976,0.7974,0.7975,326199998.0
2008-09-11 04:05:00,0.7975,0.7975,0.79735,0.7974,303300000.0
2008-09-11 04:06:00,0.7974,0.7974,0.7974,0.7974,641000000.0
2008-09-11 04:07:00,0.7974,0.7975,0.79735,0.7974,258500000.0
2008-09-11 04:08:00,0.7974,0.79745,0.7973,0.7974,617699998.0
2008-09-11 04:09:00,0.7974,0.7974,0.7971,0.7973,628700004.0
2008-09-11 04:10:00,0.7973,0.79735,0.79705,0.79735,817500000.0
2008-09-11 04:11:00,0.7973,0.7976,0.7973,0.7976,504200000.0
2008-09-11 04:12:00,0.7976,0.79765,0.7975,0.79755,263999999.0
2008-09-11 04:13:00,0.79755,0.79755,0.7975,0.7975,192000000.0
2008-09-11 04:14:00,0.7975,0.79755,0.7975,0.7975,241700000.0
2008-09-11 04:15:00,0.7975,0.7976,0.79745,0.79755,136100000.0
2008-09-11 04:16:00,0.79755,0.79775,0.79745,0.7975,356600000.0
2008-09-11 04:17:00,0.7975,0.7975,0.79705,0.7974,433200000.0
2008-09-11 04:18:00,0.7973,0.7973,0.7972,0.7972,124300000.0
2008-09-11 04:19:00,0.7972,0.7972,0.7971,0.7971,145400000.0
2008-09-11 04:20:00,0.7971,0.7973,0.7971,0.7973,561000002.0
2008-09-11 04:21:00,0.7973,0.7975,0.7972,0.7974,461799998.0
2008-09-11 04:22:00,0.7974,0.7974,0.7974,0.7974,262300000.0
2008-09-11 04:23:00,0.7974,0.79745,0.79735,0.7974,423499997.0
2008-09-11 04:24:00,0.7974,0.7975,0.79735,0.79735,332000000.0
2008-09-11 04:25:00,0.79735,0.79735,0.7973,0.7973,79100000.0
2008-09-11 04:26:00,0.7973,0.7974,0.7972,0.7973,276200000.0
2008-09-11 04:27:00,0.7973,0.7974,0.7973,0.79735,174300000.0
2008-09-11 04:28:00,0.79735,0.7975,0.7973,0.79745,172100001.0
2008-09-11 04:29:00,0.79745,0.7975,0.79745,0.7975,12500000.0
2008-09-11 04:30:00,0.7975,0.7975,0.79745,0.7975,75600000.0
2008-09-11 04:31:00,0.7975,0.7975,0.7973,0.7974,132600000.0
2008-09-11 04:32:00,0.7974,0.79745,0.7973,0.79745,378100000.0
2008-09-11 04:33:00,0.79745,0.79745,0.79725,0.79745,328600000.0
2008-09-11 04:34:00,0.79745,0.7975,0.7974,0.7975,154800000.0
2008-09-11 04:35:00,0.7975,0.7975,0.7974,0.7975,44200000.0
2008-09-11 04:36:00,0.79745,0.7975,0.79745,0.7975,14600000.0
2008-09-11 04:37:00,0.7975,0.7975,0.7975,0.7975,24700000.0
2008-09-11 04:38:00,0.7975,0.79755,0.7974,0.7975,163900000.0
2008-09-11 04:39:00,0.7975,0.7977,0.7975,0.7977,121600000.0
2008-09-11 04:40:00,0.7977,0.7977,0.7975,0.7975,109500000.0
2008-09-11 04:41:00,0.7975,0.79755,0.7974,0.7974,230700000.0
2008-09-11 04:42:00,0.7974,0.79745,0.7974,0.79745,176900000.0
2008-09-11 04:43:00,0.79745,0.79745,0.7974,0.7974,168200006.0
2008-09-11 04:44:00,0.7974,0.7974,0.7974,0.7974,206100001.0
2008-09-11 04:45:00,0.7974,0.79755,0.7973,0.7974,234000000.0
2008-09-11 04:46:00,0.7974,0.7975,0.7972,0.7972,1564200027.0
2008-09-11 04:47:00,0.7973,0.7974,0.7972,0.7973,1564200027.0
2008-09-11 04:48:00,0.7973,0.7973,0.7973,0.7973,1564200027.0
2008-09-11 04:49:00,0.7973,0.7975,0.7973,0.7974,324100000.0
2008-09-11 04:50:00,0.79725,0.79725,0.7972,0.79725,324100000.0
2008-09-11 04:51:00,0.79725,0.79725,0.7972,0.7972,116400000.0
2008-09-11 04:52:00,0.7972,0.7973,0.79715,0.7972,135700000.0
2008-09-11 04:53:00,0.7972,0.7972,0.79715,0.79715,81100000.0
2008-09-11 04:54:00,0.79715,0.7972,0.79715,0.7972,39500000.0
2008-09-11 04:55:00,0.7972,0.7972,0.7972,0.7972,20800000.0
2008-09-11 04:56:00,0.79715,0.7972,0.79715,0.7972,58400000.0
2008-09-11 04:57:00,0.7972,0.79725,0.7972,0.79725,64500000.0
2008-09-11 04:58:00,0.79725,0.79735,0.79725,0.7973,156600000.0
2008-09-11 04:59:00,0.7973,0.7973,0.7973,0.7973,39200000.0
2008-09-11 05:00:00,0.7973,0.7973,0.7973,0.7973,229500000.0
2008-09-11 05:01:00,0.7973,0.7973,0.7971,0.79715,593100000.0
2008-09-11 05:02:00,0.79715,0.79725,0.79715,0.79725,99600000.0
2008-09-11 05:03:00,0.7972,0.7973,0.7972,0.7973,98000000.0
2008-09-11 05:04:00,0.7973,0.7973,0.79715,0.7972,141700000.0
2008-09-11 05:05:00,0.7972,0.7973,0.7972,0.7972,79400000.0
2008-09-11 05:06:00,0.79725,0.79725,0.7972,0.7972,25600000.0
2008-09-11 05:07:00,0.7972,0.7972,0.7971,0.79715,102500000.0
2008-09-11 05:08:00,0.79715,0.79715,0.7971,0.79715,70700000.0
2008-09-11 05:09:00,0.79715,0.7973,0.79715,0.7973,139800000.0
2008-09-11 05:10:00,0.7973,0.7973,0.79715,0.79725,43300000.0
2008-09-11 05:11:00,0.79725,0.79725,0.7972,0.7972,84700000.0
2008-09-11 05:12:00,0.7972,0.79735,0.7972,0.79735,58100000.0
2008-09-11 05:13:00,0.79735,0.7974,0.79735,0.7974,71900000.0
2008-09-11 05:14:00,0.7974,0.7974,0.79725,0.79735,91800000.0
2008-09-11 05:15:00,0.79735,0.79735,0.7973,0.79735,23100000.0
2008-09-11 05:16:00,0.79735,0.79735,0.79715,0.79725,86300000.0
2008-09-11 05:17:00,0.7973,0.7974,0.7972,0.7972,111100000.0
2008-09-11 05:18:00,0.7972,0.7975,0.7972,0.7974,253600000.0
2008-09-11 05:19:00,0.7974,0.79745,0.79725,0.79725,176300000.0
2008-09-11 05:20:00,0.79725,0.7973,0.7972,0.7972,57100000.0
2008-09-11 05:21:00,0.79715,0.79725,0.7971,0.7971,195900000.0
2008-09-11 05:22:00,0.7971,0.7971,0.7971,0.7971,144300000.0
2008-09-11 05:23:00,0.7971,0.7972,0.7971,0.79715,149200000.0
2008-09-11 05:24:00,0.7971,0.7971,0.7971,0.7971,139300000.0
2008-09-11 05:25:00,0.7971,0.7971,0.7971,0.7971,125600000.0
2008-09-11 05:26:00,0.7971,0.7971,0.7971,0.7971,239900000.0
2008-09-11 05:27:00,0.7971,0.79715,0.7971,0.7971,143600000.0
2008-09-11 05:28:00,0.7971,0.7971,0.7971,0.7971,224000000.0
2008-09-11 05:29:00,0.7971,0.7971,0.7971,0.7971,81200000.0
2008-09-11 05:30:00,0.7971,0.7971,0.7971,0.7971,98200000.0
2008-09-11 05:31:00,0.7971,0.7972,0.7971,0.7971,276200004.0
2008-09-11 05:32:00,0.7971,0.79715,0.7971,0.7971,426100001.0
2008-09-11 05:33:00,0.7971,0.7971,0.797,0.7971,102000000.0
2008-09-11 05:34:00,0.7971,0.7971,0.797,0.7971,97300000.0
2008-09-11 05:35:00,0.7971,0.7971,0.79685,0.7969,141700000.0
2008-09-11 05:36:00,0.7969,0.79725,0.7967,0.7972,432400000.0
2008-09-11 05:37:00,0.7972,0.79735,0.79685,0.79735,304500000.0
2008-09-11 05:38:00,0.7974,0.79755,0.7974,0.7975,397400001.0
2008-09-11 05:39:00,0.7975,0.7975,0.7974,0.79745,346500000.0
2008-09-11 05:40:00,0.7975,0.7975,0.7974,0.79745,99700000.0
2008-09-11 05:41:00,0.79745,0.79745,0.79725,0.79725,146000000.0
2008-09-11 05:42:00,0.79725,0.7973,0.79725,0.79725,46900000.0
2008-09-11 05:43:00,0.79725,0.79735,0.79715,0.7973,420400000.0
2008-09-11 05:44:00,0.7973,0.7973,0.7973,0.7973,168900000.0
2008-09-11 05:45:00,0.7973,0.7973,0.7971,0.7971,118200000.0
2008-09-11 05:46:00,0.7971,0.7973,0.7969,0.7971,311500000.0
2008-09-11 05:47:00,0.7971,0.79715,0.797,0.79715,347200000.0
2008-09-11 05:48:00,0.79715,0.79725,0.79715,0.79725,147100000.0
2008-09-11 05:49:00,0.79725,0.7973,0.79705,0.7971,111800000.0
2008-09-11 05:50:00,0.7971,0.7972,0.79705,0.79705,203600000.0
2008-09-11 05:51:00,0.79705,0.79725,0.79705,0.79725,108400000.0
2008-09-11 05:52:00,0.79725,0.79725,0.79705,0.79715,205500003.0
2008-09-11 05:53:00,0.79715,0.79715,0.797,0.79705,60500000.0
2008-09-11 05:54:00,0.7971,0.79715,0.79705,0.7971,202800000.0
2008-09-11 05:55:00,0.7971,0.79715,0.7971,0.7971,203899999.0
2008-09-11 05:56:00,0.7971,0.7971,0.79695,0.79705,230300000.0
2008-09-11 05:57:00,0.79705,0.79705,0.79695,0.79705,42700000.0
2008-09-11 05:58:00,0.79705,0.79715,0.797,0.7971,158400000.0
2008-09-11 05:59:00,0.7971,0.79725,0.79705,0.7971,155100000.0
2008-09-11 06:00:00,0.7971,0.7973,0.7971,0.79725,47300000.0
2008-09-11 06:01:00,0.79725,0.7973,0.7971,0.79725,118800000.0
2008-09-11 06:02:00,0.79725,0.79725,0.7971,0.7972,201100001.0
2008-09-11 06:03:00,0.7973,0.79735,0.7973,0.79735,17700000.0
2008-09-11 06:04:00,0.79735,0.7974,0.79725,0.79725,47700000.0
2008-09-11 06:05:00,0.79725,0.7974,0.79725,0.7974,69399997.0
2008-09-11 06:06:00,0.7974,0.7974,0.7973,0.7973,30500000.0
2008-09-11 06:07:00,0.79735,0.79735,0.7972,0.79725,203500000.0
2008-09-11 06:08:00,0.7973,0.79735,0.79725,0.79735,123300000.0
2008-09-11 06:09:00,0.7973,0.79735,0.79725,0.79725,284200002.0
2008-09-11 06:10:00,0.79725,0.79735,0.79725,0.79725,331300001.0
2008-09-11 06:11:00,0.7973,0.79735,0.79725,0.79725,111300000.0
2008-09-11 06:12:00,0.79725,0.79735,0.79725,0.79725,98800000.0
2008-09-11 06:13:00,0.7973,0.7974,0.79725,0.7973,79400000.0
2008-09-11 06:14:00,0.7973,0.7973,0.7973,0.7973,42800000.0
2008-09-11 06:15:00,0.7972,0.7972,0.7972,0.7972,44000000.0
2008-09-11 06:16:00,0.7972,0.7973,0.7972,0.7973,108400000.0
2008-09-11 06:17:00,0.7973,0.7973,0.7971,0.7973,60200000.0
2008-09-11 06:18:00,0.7973,0.7973,0.7973,0.7973,27000000.0
2008-09-11 06:19:00,0.7973,0.7973,0.79705,0.79705,22400000.0
2008-09-11 06:20:00,0.7973,0.7973,0.797,0.797,96900000.0
2008-09-11 06:21:00,0.7973,0.7973,0.797,0.797,171099999.0
2008-09-11 06:22:00,0.7969,0.7973,0.7969,0.7973,398400003.0
2008-09-11 06:23:00,0.7973,0.79735,0.79705,0.7971,485900000.0
2008-09-11 06:24:00,0.79725,0.79725,0.7971,0.7971,225200000.0
2008-09-11 06:25:00,0.79715,0.79715,0.7971,0.79715,172000000.0
2008-09-11 06:26:00,0.79715,0.7973,0.7971,0.7973,77200000.0
2008-09-11 06:27:00,0.7973,0.7974,0.7971,0.7972,109000000.0
2008-09-11 06:28:00,0.79725,0.7974,0.79725,0.79735,152900000.0
2008-09-11 06:29:00,0.79735,0.7975,0.7973,0.7973,332799999.0
2008-09-11 06:30:00,0.7973,0.7975,0.7973,0.7975,278799993.0
2008-09-11 06:31:00,0.79745,0.79745,0.79735,0.79735,107800000.0
2008-09-11 06:32:00,0.79735,0.79755,0.79735,0.7975,424700004.0
2008-09-11 06:33:00,0.7975,0.7975,0.7975,0.7975,238500004.0
2008-09-11 06:34:00,0.7975,0.7975,0.7975,0.7975,113400007.0
2008-09-11 06:35:00,0.7975,0.7975,0.7975,0.7975,210600013.0
2008-09-11 06:36:00,0.7974,0.7974,0.7971,0.79715,313000000.0
2008-09-11 06:37:00,0.7975,0.7975,0.7975,0.7975,113400007.0
2008-09-11 06:38:00,0.7975,0.79755,0.7975,0.7975,435000010.0
2008-09-11 06:39:00,0.7975,0.7975,0.7975,0.7975,370200008.0
2008-09-11 06:40:00,0.7975,0.7975,0.7975,0.7975,486800029.0
2008-09-11 06:41:00,0.7975,0.7975,0.79695,0.79715,446800018.0
2008-09-11 06:42:00,0.79715,0.79725,0.79715,0.7972,44600000.0
2008-09-11 06:43:00,0.79725,0.79725,0.79715,0.79725,95300000.0
2008-09-11 06:44:00,0.7972,0.79735,0.7972,0.7972,108800000.0
2008-09-11 06:45:00,0.7972,0.7974,0.7972,0.79735,96200000.0
2008-09-11 06:46:00,0.79735,0.79735,0.79705,0.7971,216200000.0
2008-09-11 06:47:00,0.7971,0.7972,0.79705,0.7972,94700000.0
2008-09-11 06:48:00,0.7972,0.7972,0.7972,0.7972,13500000.0
2008-09-11 06:49:00,0.7972,0.79735,0.7972,0.79735,150800000.0
2008-09-11 06:50:00,0.7973,0.79735,0.7972,0.7973,291600000.0
2008-09-11 06:51:00,0.79745,0.7975,0.7973,0.7973,60900000.0
2008-09-11 06:52:00,0.79735,0.79745,0.7973,0.79745,131500000.0
2008-09-11 06:53:00,0.7975,0.7976,0.7973,0.7976,342800000.0
2008-09-11 06:54:00,0.7976,0.7976,0.7974,0.7974,83300000.0
2008-09-11 06:55:00,0.79745,0.79745,0.79735,0.7974,160500000.0
2008-09-11 06:56:00,0.7974,0.79755,0.7974,0.79755,290300000.0
2008-09-11 06:57:00,0.79755,0.7976,0.79745,0.7976,221800000.0
2008-09-11 06:58:00,0.7976,0.7976,0.79745,0.7975,270900000.0
2008-09-11 06:59:00,0.7975,0.7976,0.7975,0.79755,415800000.0
2008-09-11 07:00:00,0.79755,0.7977,0.7975,0.7976,586699997.0
2008-09-11 07:01:00,0.7976,0.7976,0.7976,0.7976,113600000.0
2008-09-11 07:02:00,0.7976,0.7976,0.7975,0.7975,420700000.0
2008-09-11 07:03:00,0.7975,0.7975,0.7975,0.7975,320000000.0
2008-09-11 07:04:00,0.7975,0.7976,0.7975,0.7976,181400000.0
2008-09-11 07:05:00,0.7976,0.7977,0.7976,0.7977,153600002.0
2008-09-11 07:06:00,0.7977,0.7979,0.7977,0.79785,93800000.0
2008-09-11 07:07:00,0.79785,0.7979,0.79775,0.7978,102900000.0
2008-09-11 07:08:00,0.7978,0.7978,0.7978,0.7978,194900000.0
2008-09-11 07:09:00,0.7978,0.7978,0.7978,0.7978,110600000.0
2008-09-11 07:10:00,0.7978,0.7981,0.7978,0.7979,357700002.0
2008-09-11 07:11:00,0.7979,0.79795,0.7978,0.7978,327200000.0
2008-09-11 07:12:00,0.7978,0.7979,0.7978,0.79785,120300000.0
2008-09-11 07:13:00,0.79785,0.7979,0.7978,0.79785,226999997.0
2008-09-11 07:14:00,0.79785,0.7979,0.7978,0.7979,134400000.0
2008-09-11 07:15:00,0.7979,0.79795,0.7978,0.79785,45300000.0
2008-09-11 07:16:00,0.79785,0.79785,0.79765,0.7977,137300000.0
2008-09-11 07:17:00,0.7977,0.79775,0.7977,0.79775,92500000.0
2008-09-11 07:18:00,0.79775,0.79785,0.79765,0.79765,165300000.0
2008-09-11 07:19:00,0.7977,0.79815,0.7977,0.7977,296300000.0
2008-09-11 07:20:00,0.7977,0.79785,0.7977,0.7978,156400000.0
2008-09-11 07:21:00,0.79775,0.79785,0.7976,0.79765,169500000.0
2008-09-11 07:22:00,0.7976,0.7977,0.7976,0.7977,267900000.0
2008-09-11 07:23:00,0.79775,0.79785,0.7976,0.7976,201500000.0
2008-09-11 07:24:00,0.7976,0.79775,0.7976,0.7977,292900000.0
2008-09-11 07:25:00,0.7977,0.7977,0.7976,0.7977,164700000.0
2008-09-11 07:26:00,0.7977,0.7978,0.79765,0.7978,80900000.0
2008-09-11 07:27:00,0.7978,0.7978,0.79765,0.7977,437400000.0
2008-09-11 07:28:00,0.7977,0.79775,0.7977,0.7977,258300000.0
2008-09-11 07:29:00,0.7977,0.79775,0.7977,0.79775,131600000.0
2008-09-11 07:30:00,0.79775,0.79775,0.79765,0.7977,165300000.0
2008-09-11 07:31:00,0.7977,0.7977,0.79765,0.79765,143600000.0
2008-09-11 07:32:00,0.79765,0.7978,0.79765,0.7977,407300000.0
2008-09-11 07:33:00,0.7977,0.7978,0.79755,0.7976,309000000.0
2008-09-11 07:34:00,0.7976,0.79785,0.7976,0.79765,279700000.0
2008-09-11 07:35:00,0.79765,0.79775,0.7976,0.7977,371300000.0
2008-09-11 07:36:00,0.7976,0.7976,0.79735,0.79735,245200000.0
2008-09-11 07:37:00,0.7973,0.7974,0.7972,0.7974,288300000.0
2008-09-11 07:38:00,0.7974,0.7974,0.79735,0.79735,157200000.0
2008-09-11 07:39:00,0.79735,0.7974,0.79735,0.79735,80000000.0
2008-09-11 07:40:00,0.79735,0.79735,0.79715,0.79725,184600000.0
2008-09-11 07:41:00,0.79725,0.79725,0.7969,0.7971,281900000.0
2008-09-11 07:42:00,0.7971,0.7972,0.79675,0.797,898400018.0
2008-09-11 07:43:00,0.797,0.79705,0.79695,0.79705,44200000.0
2008-09-11 07:44:00,0.79705,0.7972,0.79695,0.7972,78300000.0
2008-09-11 07:45:00,0.79715,0.79725,0.79705,0.7971,104800000.0
2008-09-11 07:46:00,0.7971,0.79735,0.79705,0.7971,136000000.0
2008-09-11 07:47:00,0.7971,0.79735,0.79705,0.79705,203800000.0
2008-09-11 07:48:00,0.79715,0.79735,0.79705,0.79715,134200000.0
2008-09-11 07:49:00,0.79715,0.7972,0.7971,0.79715,95200000.0
2008-09-11 07:50:00,0.79715,0.79725,0.79695,0.79695,142200000.0
2008-09-11 07:51:00,0.79695,0.79715,0.7968,0.79695,202600000.0
2008-09-11 07:52:00,0.797,0.7972,0.7969,0.79705,480500000.0
2008-09-11 07:53:00,0.79705,0.7971,0.797,0.79705,204400000.0
2008-09-11 07:54:00,0.7971,0.7971,0.797,0.7971,348000004.0
2008-09-11 07:55:00,0.7971,0.79725,0.79705,0.79725,583500000.0
2008-09-11 07:56:00,0.79725,0.79725,0.79695,0.79705,348700000.0
2008-09-11 07:57:00,0.7971,0.7971,0.797,0.7971,293300000.0
2008-09-11 07:58:00,0.7971,0.79715,0.79705,0.79715,153300000.0
2008-09-11 07:59:00,0.79715,0.79715,0.797,0.797,163900000.0
2008-09-11 08:00:00,0.79705,0.7972,0.797,0.79715,211500000.0
2008-09-11 08:01:00,0.7971,0.79725,0.79705,0.7972,200400000.0
2008-09-11 08:02:00,0.7972,0.79735,0.7972,0.7973,214400000.0
2008-09-11 08:03:00,0.7973,0.7974,0.7973,0.7974,89900000.0
2008-09-11 08:04:00,0.7974,0.7974,0.7974,0.7974,52000000.0
2008-09-11 08:05:00,0.7974,0.79765,0.7974,0.7976,119700000.0
2008-09-11 08:06:00,0.7976,0.7978,0.7976,0.7978,152900000.0
2008-09-11 08:07:00,0.7978,0.7978,0.7974,0.7975,173500000.0
2008-09-11 08:08:00,0.7975,0.79765,0.7974,0.79745,232900000.0
2008-09-11 08:09:00,0.79745,0.79745,0.7973,0.79735,290300000.0
2008-09-11 08:10:00,0.79735,0.7974,0.79725,0.7973,231100000.0
2008-09-11 08:11:00,0.79735,0.7974,0.79725,0.79725,396200000.0
2008-09-11 08:12:00,0.79725,0.79735,0.79725,0.7973,184100000.0
2008-09-11 08:13:00,0.7973,0.79745,0.7973,0.7974,126600000.0
2008-09-11 08:14:00,0.79745,0.7976,0.7974,0.79755,127000000.0
2008-09-11 08:15:00,0.7976,0.7976,0.79745,0.79755,514200000.0
2008-09-11 08:16:00,0.79755,0.7977,0.7975,0.79755,278600000.0
2008-09-11 08:17:00,0.79755,0.79765,0.79745,0.79755,256200000.0
2008-09-11 08:18:00,0.79755,0.79755,0.7975,0.7975,79000000.0
2008-09-11 08:19:00,0.7975,0.79765,0.7974,0.7975,188900000.0
2008-09-11 08:20:00,0.79735,0.79745,0.79695,0.797,314100000.0
2008-09-11 08:21:00,0.79705,0.79705,0.7966,0.79665,339000000.0
2008-09-11 08:22:00,0.79665,0.79675,0.7965,0.79675,237800000.0
2008-09-11 08:23:00,0.7968,0.79685,0.79675,0.79675,113500000.0
2008-09-11 08:24:00,0.7968,0.7968,0.7967,0.7968,134600000.0
2008-09-11 08:25:00,0.7968,0.79695,0.79675,0.79695,207299999.0
2008-09-11 08:26:00,0.79695,0.79715,0.79695,0.7971,526400000.0
2008-09-11 08:27:00,0.7971,0.79715,0.79705,0.79715,318600000.0
2008-09-11 08:28:00,0.79715,0.7973,0.79715,0.7973,278600000.0
2008-09-11 08:29:00,0.79735,0.7976,0.79725,0.7976,373600000.0
2008-09-11 08:30:00,0.7977,0.7978,0.79745,0.7975,453700000.0
2008-09-11 08:31:00,0.7975,0.7975,0.7973,0.79735,262100000.0
2008-09-11 08:32:00,0.7974,0.7974,0.7971,0.7972,407600000.0
2008-09-11 08:33:00,0.7972,0.79735,0.7969,0.7969,377100001.0
2008-09-11 08:34:00,0.79695,0.7971,0.7966,0.7967,619799999.0
2008-09-11 08:35:00,0.7967,0.7967,0.7963,0.7964,454900000.0
2008-09-11 08:36:00,0.7964,0.7966,0.79605,0.79605,785100000.0
2008-09-11 08:37:00,0.7961,0.79615,0.79595,0.79595,768599999.0
2008-09-11 08:38:00,0.7959,0.796,0.7958,0.79585,523800000.0
2008-09-11 08:39:00,0.7959,0.7959,0.79555,0.7957,561600001.0
2008-09-11 08:40:00,0.79575,0.7958,0.7955,0.79565,514100000.0
2008-09-11 08:41:00,0.79565,0.79605,0.79565,0.796,335300000.0
2008-09-11 08:42:00,0.796,0.7964,0.796,0.7962,528400000.0
2008-09-11 08:43:00,0.7962,0.7962,0.7957,0.7957,480500000.0
2008-09-11 08:44:00,0.7957,0.7958,0.79565,0.79575,356600000.0
2008-09-11 08:45:00,0.79575,0.7959,0.7957,0.7958,222000000.0
2008-09-11 08:46:00,0.7958,0.7961,0.7957,0.7961,488500000.0
2008-09-11 08:47:00,0.7961,0.7962,0.7956,0.79585,512000001.0
2008-09-11 08:48:00,0.7958,0.7959,0.79575,0.79575,497800000.0
2008-09-11 08:49:00,0.79585,0.796,0.79575,0.79595,346400000.0
2008-09-11 08:50:00,0.79595,0.79605,0.79565,0.79565,239700000.0
2008-09-11 08:51:00,0.79565,0.79585,0.79555,0.79575,235400000.0
2008-09-11 08:52:00,0.79575,0.7958,0.7955,0.79565,254800000.0
2008-09-11 08:53:00,0.79565,0.7958,0.7956,0.79575,214800000.0
2008-09-11 08:54:00,0.7958,0.7962,0.79575,0.7962,339800000.0
2008-09-11 08:55:00,0.7962,0.7964,0.796,0.796,351000000.0
2008-09-11 08:56:00,0.7962,0.7963,0.796,0.79615,200600000.0
2008-09-11 08:57:00,0.7962,0.79635,0.7962,0.7963,186300000.0
2008-09-11 08:58:00,0.79625,0.7964,0.79625,0.79635,188800000.0
2008-09-11 08:59:00,0.7963,0.79635,0.79605,0.7962,283600000.0
2008-09-11 09:00:00,0.7962,0.79655,0.79615,0.7965,355500000.0
2008-09-11 09:01:00,0.7965,0.7965,0.79615,0.7963,71100000.0
2008-09-11 09:02:00,0.7963,0.79645,0.79625,0.79635,266300000.0
2008-09-11 09:03:00,0.7963,0.79635,0.7961,0.79615,171300000.0
2008-09-11 09:04:00,0.79615,0.79635,0.79615,0.7963,198600000.0
2008-09-11 09:05:00,0.79635,0.7965,0.79625,0.79635,210000000.0
2008-09-11 09:06:00,0.7964,0.7967,0.7964,0.7967,155100000.0
2008-09-11 09:07:00,0.79665,0.7969,0.79665,0.7967,540800000.0
2008-09-11 09:08:00,0.79665,0.79675,0.7965,0.7965,750899999.0
2008-09-11 09:09:00,0.7965,0.79655,0.79635,0.7964,155300000.0
2008-09-11 09:10:00,0.79645,0.7966,0.796,0.79615,320400000.0
2008-09-11 09:11:00,0.79615,0.79635,0.7961,0.7962,279200000.0
2008-09-11 09:12:00,0.7962,0.7964,0.7961,0.79625,816700000.0
2008-09-11 09:13:00,0.79625,0.7965,0.79625,0.7965,436900000.0
2008-09-11 09:14:00,0.7965,0.7967,0.79645,0.7966,372700000.0
2008-09-11 09:15:00,0.79665,0.7967,0.79635,0.7966,194400000.0
2008-09-11 09:16:00,0.79655,0.79675,0.79645,0.79665,166600000.0
2008-09-11 09:17:00,0.79665,0.79675,0.79655,0.7966,139300000.0
2008-09-11 09:18:00,0.7966,0.79675,0.79655,0.79675,118800000.0
2008-09-11 09:19:00,0.7967,0.79675,0.7964,0.79655,228600000.0
2008-09-11 09:20:00,0.79655,0.7968,0.7965,0.7967,280300000.0
2008-09-11 09:21:00,0.7967,0.79675,0.79645,0.7965,263400000.0
2008-09-11 09:22:00,0.79645,0.79645,0.79625,0.79635,177600000.0
2008-09-11 09:23:00,0.79635,0.7965,0.7963,0.79645,207700000.0
2008-09-11 09:24:00,0.79645,0.79655,0.7964,0.79655,81900000.0
2008-09-11 09:25:00,0.7965,0.79655,0.7964,0.7965,211200000.0
2008-09-11 09:26:00,0.7965,0.7965,0.79645,0.7965,38300000.0
2008-09-11 09:27:00,0.7965,0.7965,0.79635,0.79645,175100000.0
2008-09-11 09:28:00,0.7965,0.7965,0.7964,0.7964,157300000.0
2008-09-11 09:29:00,0.79645,0.79645,0.7964,0.79645,45800000.0
2008-09-11 09:30:00,0.79645,0.79655,0.79635,0.79645,125000000.0
2008-09-11 09:31:00,0.79645,0.79655,0.7964,0.79645,173800000.0
2008-09-11 09:32:00,0.79645,0.79645,0.79635,0.7964,105246800.0
2008-09-11 09:33:00,0.7964,0.7965,0.7964,0.7965,70000000.0
2008-09-11 09:34:00,0.79645,0.7965,0.7962,0.7962,198100000.0
2008-09-11 09:35:00,0.7962,0.79625,0.7959,0.79615,646400000.0
2008-09-11 09:36:00,0.7962,0.7963,0.7957,0.7957,793299999.0
2008-09-11 09:37:00,0.7957,0.79575,0.79555,0.79565,582199999.0
2008-09-11 09:38:00,0.79565,0.79615,0.79565,0.79605,660300000.0
2008-09-11 09:39:00,0.7961,0.7963,0.796,0.79615,675600000.0
2008-09-11 09:40:00,0.79615,0.7965,0.796,0.7963,339700000.0
2008-09-11 09:41:00,0.79625,0.79635,0.7962,0.7963,314700000.0
2008-09-11 09:42:00,0.79625,0.7963,0.79615,0.7963,232100000.0
2008-09-11 09:43:00,0.7963,0.79645,0.7961,0.79615,216300000.0
2008-09-11 09:44:00,0.7961,0.79635,0.7961,0.7963,165800000.0
2008-09-11 09:45:00,0.7963,0.79635,0.7961,0.7962,100300000.0
2008-09-11 09:46:00,0.7962,0.79625,0.79605,0.79605,116300000.0
2008-09-11 09:47:00,0.79605,0.79625,0.79595,0.79605,166700000.0
2008-09-11 09:48:00,0.79605,0.79605,0.7959,0.79605,113200000.0
2008-09-11 09:49:00,0.79605,0.79605,0.7959,0.7959,121100000.0
2008-09-11 09:50:00,0.79595,0.79595,0.7959,0.7959,27300000.0
2008-09-11 09:51:00,0.7959,0.796,0.7957,0.7957,114200000.0
2008-09-11 09:52:00,0.7957,0.79575,0.7955,0.79565,453700000.0
2008-09-11 09:53:00,0.79565,0.7958,0.7952,0.7952,306600000.0
2008-09-11 09:54:00,0.79525,0.79525,0.7945,0.79485,278200000.0
2008-09-11 09:55:00,0.7949,0.7954,0.79485,0.79505,233900000.0
2008-09-11 09:56:00,0.79505,0.79525,0.795,0.7951,267300000.0
2008-09-11 09:57:00,0.7951,0.7954,0.7951,0.79535,205800000.0
2008-09-11 09:58:00,0.7954,0.7955,0.79535,0.7954,235700000.0
2008-09-11 09:59:00,0.7954,0.7954,0.7952,0.7953,202400000.0
2008-09-11 10:00:00,0.79525,0.7956,0.79505,0.79545,424100000.0
2008-09-11 10:01:00,0.79545,0.7956,0.7952,0.7953,326300000.0
2008-09-11 10:02:00,0.7953,0.7954,0.79525,0.7953,229100000.0
2008-09-11 10:03:00,0.7953,0.79545,0.79525,0.79545,149800000.0
2008-09-11 10:04:00,0.7954,0.79545,0.7953,0.7953,102600000.0
2008-09-11 10:05:00,0.7953,0.79535,0.7952,0.7953,112700000.0
2008-09-11 10:06:00,0.7953,0.79555,0.79525,0.7953,274500000.0
2008-09-11 10:07:00,0.7953,0.7954,0.7953,0.7953,109500000.0
2008-09-11 10:08:00,0.7953,0.7954,0.7952,0.79525,273100000.0
2008-09-11 10:09:00,0.79525,0.79545,0.79525,0.79545,201300000.0
2008-09-11 10:10:00,0.79545,0.79545,0.79525,0.79525,160300000.0
2008-09-11 10:11:00,0.7953,0.7953,0.79525,0.79525,183800000.0
2008-09-11 10:12:00,0.79525,0.79535,0.79525,0.7953,174800000.0
2008-09-11 10:13:00,0.7953,0.79535,0.79525,0.79525,111700000.0
2008-09-11 10:14:00,0.79525,0.79555,0.79525,0.79555,218100000.0
2008-09-11 10:15:00,0.79555,0.7956,0.79505,0.79525,368000000.0
2008-09-11 10:16:00,0.79525,0.79535,0.7951,0.7952,282000000.0
2008-09-11 10:17:00,0.7952,0.7953,0.79515,0.7953,389300000.0
2008-09-11 10:18:00,0.7953,0.7956,0.7953,0.7956,467900000.0
2008-09-11 10:19:00,0.79555,0.7956,0.7955,0.79555,398500000.0
2008-09-11 10:20:00,0.79555,0.79555,0.79545,0.7955,264100000.0
2008-09-11 10:21:00,0.79555,0.79555,0.7955,0.7955,160300000.0
2008-09-11 10:22:00,0.7955,0.79565,0.7955,0.7955,303600000.0
2008-09-11 10:23:00,0.7955,0.79555,0.79525,0.79535,540500000.0
2008-09-11 10:24:00,0.79535,0.7954,0.79535,0.7954,132700000.0
2008-09-11 10:25:00,0.7954,0.79545,0.79535,0.7954,89500000.0
2008-09-11 10:26:00,0.7954,0.7954,0.79525,0.79525,279200000.0
2008-09-11 10:27:00,0.79525,0.79525,0.79515,0.79525,270900000.0
2008-09-11 10:28:00,0.7952,0.7953,0.7952,0.7952,269100000.0
2008-09-11 10:29:00,0.7952,0.79535,0.7952,0.79525,431300000.0
2008-09-11 10:30:00,0.7952,0.79535,0.79515,0.79535,259400000.0
2008-09-11 10:31:00,0.79535,0.7955,0.79535,0.7954,346400000.0
2008-09-11 10:32:00,0.7954,0.7958,0.79535,0.79575,442700000.0
2008-09-11 10:33:00,0.7958,0.7958,0.79555,0.79555,246000000.0
2008-09-11 10:34:00,0.79555,0.79565,0.7955,0.79555,310000000.0
2008-09-11 10:35:00,0.7955,0.79555,0.7953,0.7953,343700000.0
2008-09-11 10:36:00,0.7953,0.7955,0.79525,0.79535,362500000.0
2008-09-11 10:37:00,0.79535,0.7955,0.79525,0.79525,342500000.0
2008-09-11 10:38:00,0.79525,0.7953,0.7951,0.79525,534200000.0
2008-09-11 10:39:00,0.7953,0.7954,0.7951,0.79515,449900000.0
2008-09-11 10:40:00,0.7952,0.7953,0.7951,0.79515,225700000.0
2008-09-11 10:41:00,0.7952,0.79525,0.7951,0.79515,202300000.0
2008-09-11 10:42:00,0.79515,0.7953,0.7951,0.79515,150600000.0
2008-09-11 10:43:00,0.7951,0.79525,0.795,0.79515,233100000.0
2008-09-11 10:44:00,0.79515,0.7952,0.79505,0.79515,91800000.0
2008-09-11 10:45:00,0.79515,0.7952,0.795,0.79505,247200000.0
2008-09-11 10:46:00,0.79505,0.7951,0.795,0.79505,121300000.0
2008-09-11 10:47:00,0.795,0.79515,0.795,0.7951,144400000.0
2008-09-11 10:48:00,0.79515,0.7952,0.795,0.7952,214000000.0
2008-09-11 10:49:00,0.7952,0.79535,0.7952,0.79525,110600000.0
2008-09-11 10:50:00,0.79525,0.7956,0.79525,0.79545,152600000.0
2008-09-11 10:51:00,0.7955,0.79565,0.79545,0.79545,211300000.0
2008-09-11 10:52:00,0.7955,0.79555,0.79535,0.79545,255200000.0
2008-09-11 10:53:00,0.7954,0.7955,0.79525,0.79525,307700000.0
2008-09-11 10:54:00,0.79525,0.79525,0.79465,0.7948,322500000.0
2008-09-11 10:55:00,0.7948,0.79515,0.7948,0.7949,436000000.0
2008-09-11 10:56:00,0.7949,0.795,0.7948,0.7949,138400000.0
2008-09-11 10:57:00,0.7949,0.7949,0.7946,0.79465,306900000.0
2008-09-11 10:58:00,0.79465,0.7947,0.7946,0.7946,152300000.0
2008-09-11 10:59:00,0.7946,0.79465,0.7943,0.79435,430900000.0
2008-09-11 11:00:00,0.79435,0.7949,0.79425,0.79475,267700000.0
2008-09-11 11:01:00,0.79475,0.7949,0.7947,0.79485,128400000.0
2008-09-11 11:02:00,0.7948,0.7949,0.7946,0.7949,121900000.0
2008-09-11 11:03:00,0.7949,0.795,0.7948,0.7948,142500000.0
2008-09-11 11:04:00,0.7948,0.7949,0.79475,0.7949,121600000.0
2008-09-11 11:05:00,0.7949,0.795,0.7949,0.79495,31300000.0
2008-09-11 11:06:00,0.795,0.79525,0.79495,0.7952,235000000.0
2008-09-11 11:07:00,0.7952,0.79545,0.7952,0.79535,193800000.0
2008-09-11 11:08:00,0.79535,0.79565,0.79535,0.7954,111800000.0
2008-09-11 11:09:00,0.79535,0.7954,0.79525,0.79525,134300000.0
2008-09-11 11:10:00,0.79525,0.7953,0.7951,0.7951,148800000.0
2008-09-11 11:11:00,0.7951,0.79535,0.79505,0.7952,350500000.0
2008-09-11 11:12:00,0.7952,0.79535,0.79515,0.7953,219900000.0
2008-09-11 11:13:00,0.7953,0.79565,0.7953,0.7956,167400000.0
2008-09-11 11:14:00,0.7956,0.7957,0.7954,0.7954,99800000.0
2008-09-11 11:15:00,0.7954,0.79545,0.79535,0.7954,216000000.0
2008-09-11 11:16:00,0.7954,0.79585,0.7954,0.7957,596300000.0
2008-09-11 11:17:00,0.79565,0.79575,0.7954,0.7955,747900001.0
2008-09-11 11:18:00,0.7955,0.7957,0.7954,0.7955,695900001.0
2008-09-11 11:19:00,0.79555,0.79565,0.7954,0.7954,410800000.0
2008-09-11 11:20:00,0.7954,0.79545,0.79525,0.7953,346600000.0
2008-09-11 11:21:00,0.7953,0.79545,0.7952,0.7952,260300000.0
2008-09-11 11:22:00,0.79515,0.79535,0.7951,0.79535,111500000.0
2008-09-11 11:23:00,0.79535,0.7955,0.79535,0.7955,149700000.0
2008-09-11 11:24:00,0.7955,0.7955,0.7953,0.7953,98900000.0
2008-09-11 11:25:00,0.7953,0.7953,0.7952,0.79525,176100000.0
2008-09-11 11:26:00,0.79525,0.79535,0.7952,0.79535,269000000.0
2008-09-11 11:27:00,0.79535,0.79535,0.7952,0.7953,64900000.0
2008-09-11 11:28:00,0.7953,0.79535,0.79525,0.7953,35400000.0
2008-09-11 11:29:00,0.79525,0.7954,0.79525,0.79535,77600000.0
2008-09-11 11:30:00,0.7953,0.79545,0.7953,0.7954,224000000.0
2008-09-11 11:31:00,0.7954,0.7955,0.7953,0.79535,123800000.0
2008-09-11 11:32:00,0.7954,0.7955,0.7953,0.79545,317300000.0
2008-09-11 11:33:00,0.7954,0.7956,0.7954,0.7956,197600000.0
2008-09-11 11:34:00,0.7956,0.79575,0.79555,0.7957,68500000.0
2008-09-11 11:35:00,0.79565,0.7958,0.79565,0.7957,60400000.0
2008-09-11 11:36:00,0.7957,0.7958,0.79565,0.7957,155000000.0
2008-09-11 11:37:00,0.7957,0.79585,0.7957,0.7958,84900000.0
2008-09-11 11:38:00,0.79575,0.7958,0.79575,0.79575,184300000.0
2008-09-11 11:39:00,0.7957,0.7958,0.7957,0.79575,193400000.0
2008-09-11 11:40:00,0.79575,0.79585,0.79575,0.79575,539500001.0
2008-09-11 11:41:00,0.7958,0.79605,0.79575,0.796,772499999.0
2008-09-11 11:42:00,0.79605,0.79615,0.796,0.7961,338900000.0
2008-09-11 11:43:00,0.7961,0.7963,0.7961,0.79615,262100000.0
2008-09-11 11:44:00,0.79615,0.79615,0.79605,0.7961,79200000.0
2008-09-11 11:45:00,0.7961,0.7965,0.79605,0.7965,235900000.0
2008-09-11 11:46:00,0.7965,0.7966,0.79635,0.79645,182400000.0
2008-09-11 11:47:00,0.79645,0.79645,0.7962,0.7963,204000000.0
2008-09-11 11:48:00,0.79635,0.7966,0.79635,0.79655,347400000.0
2008-09-11 11:49:00,0.79655,0.79685,0.7965,0.7966,296600000.0
2008-09-11 11:50:00,0.7966,0.79665,0.7961,0.79615,345100000.0
2008-09-11 11:51:00,0.79615,0.79625,0.7961,0.79615,370400000.0
2008-09-11 11:52:00,0.79615,0.79625,0.7961,0.7962,177600000.0
2008-09-11 11:53:00,0.7962,0.7965,0.7961,0.7964,476000000.0
2008-09-11 11:54:00,0.79645,0.7966,0.7963,0.79655,168800000.0
2008-09-11 11:55:00,0.7965,0.7967,0.79645,0.79655,199400000.0
2008-09-11 11:56:00,0.7967,0.79685,0.7965,0.79685,567899999.0
2008-09-11 11:57:00,0.79685,0.79695,0.79675,0.7969,281400000.0
2008-09-11 11:58:00,0.7969,0.79695,0.7968,0.79685,271300000.0
2008-09-11 11:59:00,0.7969,0.7969,0.7968,0.79685,315100000.0
2008-09-11 12:00:00,0.79685,0.79705,0.79685,0.797,211200000.0
2008-09-11 12:01:00,0.79705,0.7973,0.79705,0.7971,136100000.0
2008-09-11 12:02:00,0.7971,0.79715,0.797,0.797,381700000.0
2008-09-11 12:03:00,0.797,0.7971,0.79695,0.79705,90400000.0
2008-09-11 12:04:00,0.79705,0.79725,0.7968,0.79695,350700000.0
2008-09-11 12:05:00,0.79695,0.79705,0.7969,0.797,285600001.0
2008-09-11 12:06:00,0.797,0.79745,0.79695,0.79745,291000000.0
2008-09-11 12:07:00,0.7974,0.79745,0.79695,0.797,250000000.0
2008-09-11 12:08:00,0.79705,0.79715,0.7969,0.7969,251700000.0
2008-09-11 12:09:00,0.79685,0.79705,0.79685,0.797,219300000.0
2008-09-11 12:10:00,0.797,0.79705,0.79695,0.797,224100000.0
2008-09-11 12:11:00,0.797,0.79705,0.7967,0.79675,142600000.0
2008-09-11 12:12:00,0.79675,0.79685,0.79645,0.7965,272000000.0
2008-09-11 12:13:00,0.7965,0.79655,0.79575,0.79595,476200000.0
2008-09-11 12:14:00,0.7959,0.796,0.7957,0.7959,404400000.0
2008-09-11 12:15:00,0.79585,0.79595,0.79555,0.7957,188100000.0
2008-09-11 12:16:00,0.79575,0.7959,0.79565,0.7959,167200000.0
2008-09-11 12:17:00,0.7959,0.79625,0.79585,0.79605,159400000.0
2008-09-11 12:18:00,0.79605,0.79605,0.79575,0.79575,130600000.0
2008-09-11 12:19:00,0.7957,0.79575,0.79555,0.79555,185000000.0
2008-09-11 12:20:00,0.7956,0.7958,0.79555,0.79565,231800000.0
2008-09-11 12:21:00,0.79565,0.7957,0.79555,0.79555,66900000.0
2008-09-11 12:22:00,0.79555,0.79555,0.79545,0.7955,152200000.0
2008-09-11 12:23:00,0.79545,0.7955,0.7953,0.7955,123800000.0
2008-09-11 12:24:00,0.7955,0.7955,0.7954,0.7954,60200000.0
2008-09-11 12:25:00,0.7954,0.7955,0.7952,0.79535,182700000.0
2008-09-11 12:26:00,0.7953,0.79535,0.7952,0.7952,170700000.0
2008-09-11 12:27:00,0.79525,0.79545,0.7952,0.79545,119900000.0
2008-09-11 12:28:00,0.79545,0.7955,0.7954,0.79545,55300000.0
2008-09-11 12:29:00,0.79545,0.7956,0.79545,0.7956,98300000.0
2008-09-11 12:30:00,0.79555,0.79565,0.79555,0.79555,42800000.0
2008-09-11 12:31:00,0.79555,0.79565,0.79555,0.7956,92000000.0
2008-09-11 12:32:00,0.7956,0.79565,0.79545,0.7955,69100000.0
2008-09-11 12:33:00,0.7955,0.79555,0.7955,0.79555,51200000.0
2008-09-11 12:34:00,0.79555,0.79575,0.79555,0.7957,73800000.0
2008-09-11 12:35:00,0.7957,0.7959,0.7957,0.7959,329200000.0
2008-09-11 12:36:00,0.7959,0.79595,0.79555,0.79565,119600000.0
2008-09-11 12:37:00,0.7956,0.7957,0.79555,0.79555,143500000.0
2008-09-11 12:38:00,0.79555,0.79575,0.79545,0.79575,106300000.0
2008-09-11 12:39:00,0.7957,0.7958,0.79565,0.7958,187900000.0
2008-09-11 12:40:00,0.79585,0.79605,0.79575,0.79585,342300000.0
2008-09-11 12:41:00,0.79585,0.79635,0.79585,0.79625,241000000.0
2008-09-11 12:42:00,0.79625,0.79645,0.7962,0.79645,209300000.0
2008-09-11 12:43:00,0.79655,0.7966,0.79625,0.79635,202400000.0
2008-09-11 12:44:00,0.7963,0.79635,0.7962,0.7962,79400000.0
2008-09-11 12:45:00,0.7962,0.79635,0.79615,0.7963,70800000.0
2008-09-11 12:46:00,0.79635,0.7966,0.79625,0.79655,230300000.0
2008-09-11 12:47:00,0.79655,0.7966,0.7964,0.7966,302500000.0
2008-09-11 12:48:00,0.7966,0.7967,0.7966,0.79665,280900000.0
2008-09-11 12:49:00,0.79665,0.79675,0.7966,0.7966,114200000.0
2008-09-11 12:50:00,0.79665,0.79675,0.7966,0.79675,167900000.0
2008-09-11 12:51:00,0.79675,0.7969,0.7966,0.79685,208600000.0
2008-09-11 12:52:00,0.79685,0.79685,0.79665,0.7967,166200000.0
2008-09-11 12:53:00,0.7967,0.7967,0.7966,0.79665,284200000.0
2008-09-11 12:54:00,0.79665,0.79665,0.7964,0.7965,137681000.0
2008-09-11 12:55:00,0.7965,0.79655,0.79645,0.79645,104500000.0
2008-09-11 12:56:00,0.79645,0.79665,0.79645,0.79655,232200000.0
2008-09-11 12:57:00,0.79655,0.7966,0.7965,0.7965,76000000.0
2008-09-11 12:58:00,0.7965,0.79655,0.79645,0.7965,76300000.0
2008-09-11 12:59:00,0.7965,0.7967,0.7965,0.79655,169800000.0
2008-09-11 13:00:00,0.79655,0.7966,0.7964,0.79645,140900000.0
2008-09-11 13:01:00,0.79645,0.7966,0.7963,0.7963,121700000.0
2008-09-11 13:02:00,0.7963,0.7964,0.79625,0.7963,121000000.0
2008-09-11 13:03:00,0.7963,0.7963,0.796,0.79605,176600000.0
2008-09-11 13:04:00,0.79605,0.79625,0.796,0.79615,202000000.0
2008-09-11 13:05:00,0.79615,0.79615,0.79595,0.79595,110200000.0
2008-09-11 13:06:00,0.796,0.79615,0.7959,0.7961,151200000.0
2008-09-11 13:07:00,0.79615,0.7964,0.79605,0.7963,266300000.0
2008-09-11 13:08:00,0.7963,0.7963,0.7962,0.79625,40200000.0
2008-09-11 13:09:00,0.79625,0.7964,0.79625,0.7963,142300000.0
2008-09-11 13:10:00,0.79635,0.79635,0.7963,0.79635,14300000.0
2008-09-11 13:11:00,0.7963,0.79645,0.7963,0.7964,58800000.0
2008-09-11 13:12:00,0.7964,0.79645,0.7964,0.7964,41900000.0
2008-09-11 13:13:00,0.7964,0.7965,0.79625,0.79625,67300000.0
2008-09-11 13:14:00,0.7963,0.7964,0.79625,0.79625,122500000.0
2008-09-11 13:15:00,0.79625,0.7963,0.79605,0.7961,339000000.0
2008-09-11 13:16:00,0.79605,0.7961,0.79595,0.796,288300000.0
2008-09-11 13:17:00,0.79595,0.79625,0.79595,0.79615,212000000.0
2008-09-11 13:18:00,0.79615,0.79625,0.7961,0.7962,264200000.0
2008-09-11 13:19:00,0.79615,0.79615,0.79595,0.79605,236600000.0
2008-09-11 13:20:00,0.79605,0.7961,0.796,0.7961,75000000.0
2008-09-11 13:21:00,0.79605,0.79605,0.7956,0.7956,246300001.0
2008-09-11 13:22:00,0.7956,0.79575,0.7956,0.79575,198300000.0
2008-09-11 13:23:00,0.7957,0.79585,0.7957,0.7958,322500000.0
2008-09-11 13:24:00,0.7958,0.79585,0.7958,0.79585,48400000.0
2008-09-11 13:25:00,0.79585,0.79595,0.7958,0.7959,161600000.0
2008-09-11 13:26:00,0.7959,0.7961,0.7959,0.79605,105900000.0
2008-09-11 13:27:00,0.79605,0.79605,0.7956,0.7957,85700000.0
2008-09-11 13:28:00,0.7957,0.7958,0.7955,0.79565,69900000.0
2008-09-11 13:29:00,0.7956,0.79565,0.79555,0.79555,39300000.0
2008-09-11 13:30:00,0.79555,0.7956,0.79545,0.79545,149200000.0
2008-09-11 13:31:00,0.79545,0.79545,0.79515,0.79525,174900000.0
2008-09-11 13:32:00,0.79525,0.79525,0.7951,0.79525,90200000.0
2008-09-11 13:33:00,0.79525,0.79535,0.7947,0.7948,238900000.0
2008-09-11 13:34:00,0.79485,0.7949,0.7946,0.79465,199600000.0
2008-09-11 13:35:00,0.79475,0.7948,0.7946,0.7946,228900000.0
2008-09-11 13:36:00,0.7946,0.7947,0.7943,0.7943,229500000.0
2008-09-11 13:37:00,0.79435,0.79455,0.79425,0.7943,271800000.0
2008-09-11 13:38:00,0.7943,0.79465,0.7943,0.7945,198700000.0
2008-09-11 13:39:00,0.7945,0.7947,0.79445,0.79455,290900000.0
2008-09-11 13:40:00,0.79455,0.7946,0.79455,0.7946,246800000.0
2008-09-11 13:41:00,0.7946,0.79465,0.7945,0.7945,278400000.0
2008-09-11 13:42:00,0.7945,0.79465,0.7943,0.79445,445600000.0
2008-09-11 13:43:00,0.79445,0.7945,0.7943,0.79445,280400000.0
2008-09-11 13:44:00,0.7945,0.7947,0.79425,0.79435,621000000.0
2008-09-11 13:45:00,0.79445,0.79455,0.7939,0.794,504600000.0
2008-09-11 13:46:00,0.7939,0.79425,0.7939,0.7941,558100000.0
2008-09-11 13:47:00,0.7941,0.7942,0.79365,0.7938,418800000.0
2008-09-11 13:48:00,0.79385,0.79405,0.79375,0.7939,337800000.0
2008-09-11 13:49:00,0.79395,0.794,0.7934,0.79345,406100000.0
2008-09-11 13:50:00,0.79345,0.79395,0.79345,0.79395,457500000.0
2008-09-11 13:51:00,0.794,0.7942,0.79395,0.79405,366100000.0
2008-09-11 13:52:00,0.7941,0.7942,0.79365,0.7937,618000000.0
2008-09-11 13:53:00,0.7936,0.7937,0.79335,0.79335,498400000.0
2008-09-11 13:54:00,0.79335,0.7934,0.793,0.7932,540900000.0
2008-09-11 13:55:00,0.7932,0.7935,0.7932,0.7934,606900000.0
2008-09-11 13:56:00,0.79335,0.7936,0.79335,0.7935,408500000.0
2008-09-11 13:57:00,0.7936,0.7936,0.79335,0.7935,310500000.0
2008-09-11 13:58:00,0.79355,0.79365,0.7934,0.79365,288200000.0
2008-09-11 13:59:00,0.79365,0.7938,0.7936,0.7938,276499998.0
2008-09-11 14:00:00,0.7937,0.79385,0.7937,0.79375,396800000.0
2008-09-11 14:01:00,0.7938,0.7938,0.7937,0.7937,230600000.0
2008-09-11 14:02:00,0.79375,0.79375,0.7936,0.79375,413000000.0
2008-09-11 14:03:00,0.79375,0.79395,0.79365,0.7938,446900000.0
2008-09-11 14:04:00,0.7938,0.7942,0.79375,0.7941,326200000.0
2008-09-11 14:05:00,0.79415,0.7942,0.79405,0.79415,421500000.0
2008-09-11 14:06:00,0.7942,0.79425,0.79405,0.7941,467000000.0
2008-09-11 14:07:00,0.7941,0.7942,0.7941,0.79415,199500000.0
2008-09-11 14:08:00,0.79415,0.7944,0.7941,0.7943,159700000.0
2008-09-11 14:09:00,0.7943,0.7944,0.7942,0.79425,241600000.0
2008-09-11 14:10:00,0.79425,0.7951,0.79425,0.7948,526700000.0
2008-09-11 14:11:00,0.7948,0.7948,0.79465,0.79465,377100000.0
2008-09-11 14:12:00,0.79465,0.7947,0.79445,0.7945,444300000.0
2008-09-11 14:13:00,0.7945,0.7946,0.7944,0.7945,213000000.0
2008-09-11 14:14:00,0.7945,0.79455,0.79405,0.79405,459400000.0
2008-09-11 14:15:00,0.79405,0.79435,0.794,0.7943,538000000.0
2008-09-11 14:16:00,0.7943,0.79445,0.79425,0.7944,278500000.0
2008-09-11 14:17:00,0.7944,0.79445,0.79425,0.79425,245100000.0
2008-09-11 14:18:00,0.79425,0.7943,0.7941,0.79425,416400000.0
2008-09-11 14:19:00,0.79425,0.7944,0.7942,0.7942,331500000.0
2008-09-11 14:20:00,0.7942,0.7943,0.7941,0.79425,309600000.0
2008-09-11 14:21:00,0.79425,0.7943,0.79415,0.7942,331100000.0
2008-09-11 14:22:00,0.79425,0.79425,0.79415,0.7942,180100000.0
2008-09-11 14:23:00,0.79415,0.7942,0.79405,0.79405,138400000.0
2008-09-11 14:24:00,0.7941,0.7941,0.79385,0.7939,298900000.0
2008-09-11 14:25:00,0.79395,0.7941,0.7939,0.7941,242200000.0
2008-09-11 14:26:00,0.7941,0.7942,0.7941,0.7942,280600000.0
2008-09-11 14:27:00,0.7942,0.7943,0.794,0.7941,439500000.0
2008-09-11 14:28:00,0.79405,0.7943,0.794,0.79405,254300000.0
2008-09-11 14:29:00,0.79405,0.7943,0.79405,0.7942,295300000.0
2008-09-11 14:30:00,0.79425,0.79485,0.79405,0.79485,520300000.0
2008-09-11 14:31:00,0.7949,0.7949,0.79465,0.7948,502867499.0
2008-09-11 14:32:00,0.79475,0.7948,0.79415,0.7942,557000000.0
2008-09-11 14:33:00,0.7942,0.7944,0.794,0.7943,515100000.0
2008-09-11 14:34:00,0.7943,0.7947,0.794,0.79465,464400000.0
2008-09-11 14:35:00,0.79465,0.7948,0.79455,0.79455,486100000.0
2008-09-11 14:36:00,0.79455,0.7946,0.79435,0.7945,589300000.0
2008-09-11 14:37:00,0.79445,0.7946,0.79435,0.79435,529500000.0
2008-09-11 14:38:00,0.7944,0.79465,0.7942,0.7945,550200000.0
2008-09-11 14:39:00,0.7945,0.79465,0.7944,0.7946,503000000.0
2008-09-11 14:40:00,0.7946,0.79465,0.79435,0.7946,513400000.0
2008-09-11 14:41:00,0.79455,0.79455,0.79405,0.79405,494700000.0
2008-09-11 14:42:00,0.79405,0.79425,0.79405,0.7942,438000000.0
2008-09-11 14:43:00,0.7942,0.7944,0.794,0.79435,608000000.0
2008-09-11 14:44:00,0.79435,0.79455,0.7943,0.7945,407300000.0
2008-09-11 14:45:00,0.7945,0.7946,0.79415,0.7943,427100000.0
2008-09-11 14:46:00,0.79425,0.79455,0.79415,0.7942,556600000.0
2008-09-11 14:47:00,0.7942,0.79435,0.7941,0.79415,409900000.0
2008-09-11 14:48:00,0.7942,0.79425,0.7938,0.7939,497400000.0
2008-09-11 14:49:00,0.79395,0.794,0.79365,0.79365,274400000.0
2008-09-11 14:50:00,0.79365,0.79365,0.7934,0.79355,615000000.0
2008-09-11 14:51:00,0.79355,0.7937,0.79355,0.7937,434800000.0
2008-09-11 14:52:00,0.7937,0.7937,0.7933,0.7933,495000000.0
2008-09-11 14:53:00,0.79335,0.79335,0.7931,0.79315,367400000.0
2008-09-11 14:54:00,0.79315,0.79335,0.7931,0.79325,473200000.0
2008-09-11 14:55:00,0.7932,0.7934,0.7931,0.7931,477400000.0
2008-09-11 14:56:00,0.7931,0.7932,0.79295,0.79305,525000000.0
2008-09-11 14:57:00,0.79305,0.79305,0.7928,0.79285,400400000.0
2008-09-11 14:58:00,0.79285,0.793,0.7928,0.79285,447400000.0
2008-09-11 14:59:00,0.79285,0.7929,0.7925,0.7925,392200000.0
2008-09-11 15:00:00,0.7925,0.7929,0.7925,0.7927,588100000.0
2008-09-11 15:01:00,0.79265,0.79275,0.79255,0.79265,386700000.0
2008-09-11 15:02:00,0.79265,0.7927,0.7925,0.7926,435500000.0
2008-09-11 15:03:00,0.7926,0.7927,0.7925,0.7926,390800000.0
2008-09-11 15:04:00,0.7926,0.7927,0.79245,0.79255,503700000.0
2008-09-11 15:05:00,0.79255,0.79265,0.7924,0.7924,464900000.0
2008-09-11 15:06:00,0.7924,0.7926,0.7924,0.79255,435600000.0
2008-09-11 15:07:00,0.7926,0.79265,0.79245,0.79265,521100000.0
2008-09-11 15:08:00,0.79265,0.79295,0.79265,0.7927,366900000.0
2008-09-11 15:09:00,0.7927,0.79275,0.7924,0.79245,442900000.0
2008-09-11 15:10:00,0.79245,0.7925,0.79235,0.7925,394000000.0
2008-09-11 15:11:00,0.7926,0.79265,0.79245,0.7925,392800000.0
2008-09-11 15:12:00,0.7925,0.7927,0.79235,0.7924,509900000.0
2008-09-11 15:13:00,0.7924,0.7925,0.7923,0.79235,374200000.0
2008-09-11 15:14:00,0.7924,0.7925,0.7922,0.79225,426400000.0
2008-09-11 15:15:00,0.79225,0.7923,0.7921,0.79215,487500000.0
2008-09-11 15:16:00,0.79215,0.7923,0.79215,0.79225,438700000.0
2008-09-11 15:17:00,0.79225,0.79225,0.79205,0.7922,228400000.0
2008-09-11 15:18:00,0.79215,0.7925,0.79215,0.79245,340900000.0
2008-09-11 15:19:00,0.7924,0.79245,0.79235,0.79235,253400000.0
2008-09-11 15:20:00,0.79235,0.79245,0.7923,0.79235,249300000.0
2008-09-11 15:21:00,0.79235,0.79245,0.79225,0.7923,227100000.0
2008-09-11 15:22:00,0.79235,0.79245,0.7923,0.7923,264100000.0
2008-09-11 15:23:00,0.7923,0.7925,0.7923,0.79245,407700000.0
2008-09-11 15:24:00,0.79245,0.79255,0.7924,0.79255,217900000.0
2008-09-11 15:25:00,0.79255,0.7927,0.79255,0.79255,393200000.0
2008-09-11 15:26:00,0.79255,0.79265,0.7925,0.79255,358800000.0
2008-09-11 15:27:00,0.79255,0.79265,0.79245,0.79255,277700000.0
2008-09-11 15:28:00,0.7925,0.7926,0.79245,0.7926,326400000.0
2008-09-11 15:29:00,0.79255,0.7926,0.79245,0.7925,227400000.0
2008-09-11 15:30:00,0.79255,0.7927,0.79255,0.79255,490300000.0
2008-09-11 15:31:00,0.79255,0.7926,0.7925,0.7925,303800000.0
2008-09-11 15:32:00,0.79255,0.7926,0.79235,0.79235,355800000.0
2008-09-11 15:33:00,0.79235,0.79245,0.7923,0.79235,332700000.0
2008-09-11 15:34:00,0.7923,0.7926,0.7923,0.7925,568700000.0
2008-09-11 15:35:00,0.7925,0.79265,0.79245,0.7926,335200000.0
2008-09-11 15:36:00,0.7926,0.79275,0.79255,0.7927,361100000.0
2008-09-11 15:37:00,0.7927,0.79275,0.79265,0.7927,286600000.0
2008-09-11 15:38:00,0.7927,0.79275,0.7924,0.79265,343200000.0
2008-09-11 15:39:00,0.7927,0.79275,0.7926,0.79265,307100000.0
2008-09-11 15:40:00,0.79265,0.79265,0.79245,0.7926,476400000.0
2008-09-11 15:41:00,0.7926,0.79275,0.7926,0.7927,222700000.0
2008-09-11 15:42:00,0.7927,0.79285,0.79265,0.79275,313400000.0
2008-09-11 15:43:00,0.79275,0.793,0.7927,0.79275,444100000.0
2008-09-11 15:44:00,0.7928,0.7929,0.7926,0.7928,444200000.0
2008-09-11 15:45:00,0.7928,0.79295,0.79275,0.79285,445300000.0
2008-09-11 15:46:00,0.79295,0.793,0.7928,0.7929,367600000.0
2008-09-11 15:47:00,0.7929,0.79305,0.7927,0.793,530200000.0
2008-09-11 15:48:00,0.793,0.7931,0.7928,0.7928,503600000.0
2008-09-11 15:49:00,0.7928,0.793,0.7928,0.79295,623500000.0
2008-09-11 15:50:00,0.79295,0.79305,0.7928,0.793,531200000.0
2008-09-11 15:51:00,0.793,0.79315,0.79295,0.79305,401900000.0
2008-09-11 15:52:00,0.79305,0.79315,0.793,0.79305,383900000.0
2008-09-11 15:53:00,0.7931,0.7932,0.793,0.79315,213700000.0
2008-09-11 15:54:00,0.79315,0.7933,0.79315,0.7932,281700000.0
2008-09-11 15:55:00,0.7932,0.79345,0.7932,0.79345,362500000.0
2008-09-11 15:56:00,0.79345,0.79365,0.7933,0.79335,460100000.0
2008-09-11 15:57:00,0.79335,0.79345,0.7933,0.7934,430400000.0
2008-09-11 15:58:00,0.7934,0.79375,0.79335,0.79345,514600000.0
2008-09-11 15:59:00,0.7934,0.79365,0.79325,0.7936,540900000.0
2008-09-11 16:00:00,0.7936,0.79365,0.79345,0.79345,461900000.0
2008-09-11 16:01:00,0.79345,0.79365,0.7933,0.7933,622300000.0
2008-09-11 16:02:00,0.79335,0.7934,0.7932,0.7932,359400000.0
2008-09-11 16:03:00,0.7932,0.7934,0.7932,0.7934,520100000.0
2008-09-11 16:04:00,0.7934,0.79345,0.7933,0.7933,485900000.0
2008-09-11 16:05:00,0.7933,0.79335,0.793,0.7932,532600000.0
2008-09-11 16:06:00,0.7931,0.79325,0.793,0.79315,525300000.0
2008-09-11 16:07:00,0.7932,0.7933,0.7931,0.79325,354600000.0
2008-09-11 16:08:00,0.7933,0.7934,0.7932,0.79335,363700000.0
2008-09-11 16:09:00,0.79345,0.79345,0.7932,0.7933,339100000.0
2008-09-11 16:10:00,0.7933,0.7934,0.7932,0.79325,391100000.0
2008-09-11 16:11:00,0.79325,0.7934,0.7932,0.7932,373300000.0
2008-09-11 16:12:00,0.79325,0.79355,0.79315,0.7935,516600000.0
2008-09-11 16:13:00,0.7935,0.79355,0.79335,0.79345,475200000.0
2008-09-11 16:14:00,0.79345,0.7936,0.79335,0.79345,597600000.0
2008-09-11 16:15:00,0.79345,0.7936,0.7934,0.79345,499400000.0
2008-09-11 16:16:00,0.79355,0.7936,0.79325,0.79325,350400000.0
2008-09-11 16:17:00,0.79325,0.79355,0.79325,0.79355,409100000.0
2008-09-11 16:18:00,0.7935,0.79375,0.7935,0.7936,402200000.0
2008-09-11 16:19:00,0.7936,0.7938,0.7936,0.79375,289800000.0
2008-09-11 16:20:00,0.79375,0.79385,0.79365,0.79365,218000000.0
2008-09-11 16:21:00,0.7936,0.7937,0.7935,0.7937,350900000.0
2008-09-11 16:22:00,0.79365,0.79385,0.7936,0.79385,411100000.0
2008-09-11 16:23:00,0.7938,0.79385,0.79375,0.79375,378400000.0
2008-09-11 16:24:00,0.79375,0.794,0.79375,0.79395,343500000.0
2008-09-11 16:25:00,0.794,0.7943,0.794,0.79425,410700000.0
2008-09-11 16:26:00,0.79425,0.79435,0.7938,0.7938,535400000.0
2008-09-11 16:27:00,0.7938,0.79385,0.79355,0.79365,687300000.0
2008-09-11 16:28:00,0.79365,0.79405,0.79365,0.79395,368200000.0
2008-09-11 16:29:00,0.794,0.79405,0.7939,0.794,144800000.0
2008-09-11 16:30:00,0.794,0.79415,0.79395,0.79415,402500000.0
2008-09-11 16:31:00,0.79415,0.79425,0.7941,0.79415,302900000.0
2008-09-11 16:32:00,0.7942,0.7944,0.7941,0.79415,352200000.0
2008-09-11 16:33:00,0.79415,0.7943,0.79395,0.7942,416400000.0
2008-09-11 16:34:00,0.79425,0.7943,0.7941,0.79425,282200000.0
2008-09-11 16:35:00,0.79415,0.7944,0.79415,0.79435,475100000.0
2008-09-11 16:36:00,0.7944,0.79465,0.7944,0.7946,339500000.0
2008-09-11 16:37:00,0.79465,0.79465,0.79445,0.79455,352900000.0
2008-09-11 16:38:00,0.7946,0.7947,0.79455,0.7946,512600000.0
2008-09-11 16:39:00,0.7946,0.7947,0.7945,0.7947,448400000.0
2008-09-11 16:40:00,0.79465,0.7949,0.79465,0.7949,688200000.0
2008-09-11 16:41:00,0.7948,0.7949,0.79455,0.79455,410600000.0
2008-09-11 16:42:00,0.79455,0.7948,0.79445,0.7948,641100000.0
2008-09-11 16:43:00,0.79475,0.7949,0.79475,0.7948,350000000.0
2008-09-11 16:44:00,0.7948,0.79495,0.79475,0.7948,331100000.0
2008-09-11 16:45:00,0.7948,0.7949,0.7948,0.7949,195300000.0
2008-09-11 16:46:00,0.7949,0.79525,0.7949,0.79525,446100000.0
2008-09-11 16:47:00,0.7952,0.7954,0.7952,0.79525,427700000.0
2008-09-11 16:48:00,0.79525,0.7953,0.79515,0.7952,558800000.0
2008-09-11 16:49:00,0.7952,0.7953,0.79505,0.79505,530300000.0
2008-09-11 16:50:00,0.79505,0.79535,0.79505,0.7953,418200000.0
2008-09-11 16:51:00,0.79525,0.7954,0.79515,0.79535,346900000.0
2008-09-11 16:52:00,0.79535,0.7956,0.79535,0.7955,349900000.0
2008-09-11 16:53:00,0.79545,0.7956,0.79545,0.7955,376800000.0
2008-09-11 16:54:00,0.7956,0.79565,0.7955,0.79565,331900000.0
2008-09-11 16:55:00,0.7957,0.7957,0.79555,0.7956,244100000.0
2008-09-11 16:56:00,0.7956,0.7956,0.7954,0.7954,330500000.0
2008-09-11 16:57:00,0.7954,0.7954,0.7952,0.7952,407800000.0
2008-09-11 16:58:00,0.79525,0.79525,0.79505,0.79515,480500000.0
2008-09-11 16:59:00,0.7951,0.79525,0.7951,0.7952,477900000.0
2008-09-11 17:00:00,0.7952,0.7953,0.7952,0.79525,428400000.0
2008-09-11 17:01:00,0.79525,0.79525,0.7951,0.7951,606100000.0
2008-09-11 17:02:00,0.7951,0.79525,0.79505,0.79515,268400000.0
2008-09-11 17:03:00,0.7952,0.79535,0.795,0.7953,562700000.0
2008-09-11 17:04:00,0.7954,0.7955,0.7953,0.7953,387400000.0
2008-09-11 17:05:00,0.79535,0.79555,0.7953,0.7955,453400000.0
2008-09-11 17:06:00,0.7955,0.7956,0.7954,0.79545,328600000.0
2008-09-11 17:07:00,0.79545,0.7955,0.7954,0.7954,164300000.0
2008-09-11 17:08:00,0.79545,0.79555,0.7954,0.79545,343900000.0
2008-09-11 17:09:00,0.79545,0.7955,0.7953,0.79535,380300000.0
2008-09-11 17:10:00,0.7954,0.7954,0.79515,0.79525,449200000.0
2008-09-11 17:11:00,0.79525,0.79555,0.7952,0.7954,466100000.0
2008-09-11 17:12:00,0.7954,0.79545,0.7951,0.79525,452000000.0
2008-09-11 17:13:00,0.79525,0.7956,0.79525,0.7955,332400000.0
2008-09-11 17:14:00,0.7955,0.7957,0.79545,0.79565,395700000.0
2008-09-11 17:15:00,0.79565,0.7957,0.7956,0.7956,247700000.0
2008-09-11 17:16:00,0.7956,0.7961,0.7956,0.79595,577000000.0
2008-09-11 17:17:00,0.7959,0.7961,0.7959,0.7959,405600000.0
2008-09-11 17:18:00,0.7959,0.79615,0.79585,0.79595,371200000.0
2008-09-11 17:19:00,0.79595,0.79605,0.7957,0.79575,562900000.0
2008-09-11 17:20:00,0.79575,0.7961,0.7957,0.79605,443500000.0
2008-09-11 17:21:00,0.79605,0.79615,0.79595,0.796,494600000.0
2008-09-11 17:22:00,0.796,0.796,0.79585,0.796,332100000.0
2008-09-11 17:23:00,0.796,0.7961,0.796,0.796,355400000.0
2008-09-11 17:24:00,0.796,0.7963,0.79595,0.79605,454300000.0
2008-09-11 17:25:00,0.79605,0.7962,0.796,0.796,436300000.0
2008-09-11 17:26:00,0.796,0.796,0.79575,0.7958,339200000.0
2008-09-11 17:27:00,0.7958,0.79605,0.79575,0.796,426500000.0
2008-09-11 17:28:00,0.796,0.79605,0.79595,0.796,452900000.0
2008-09-11 17:29:00,0.79595,0.7961,0.7959,0.7959,462300000.0
2008-09-11 17:30:00,0.7959,0.7959,0.79585,0.7959,176200000.0
2008-09-11 17:31:00,0.7959,0.79595,0.79585,0.79585,269900000.0
2008-09-11 17:32:00,0.7959,0.796,0.79585,0.7959,365700000.0
2008-09-11 17:33:00,0.7959,0.7961,0.7959,0.796,406200000.0
2008-09-11 17:34:00,0.79595,0.79605,0.7958,0.796,634400000.0
2008-09-11 17:35:00,0.79595,0.796,0.79585,0.79585,471800000.0
2008-09-11 17:36:00,0.79585,0.79595,0.79585,0.7959,229100000.0
2008-09-11 17:37:00,0.79595,0.7961,0.7959,0.79605,359900000.0
2008-09-11 17:38:00,0.79605,0.7963,0.796,0.79625,621300000.0
2008-09-11 17:39:00,0.79625,0.79645,0.79615,0.7963,412700000.0
2008-09-11 17:40:00,0.7962,0.7963,0.7959,0.79595,365600000.0
2008-09-11 17:41:00,0.79595,0.7961,0.79585,0.7961,243300000.0
2008-09-11 17:42:00,0.79605,0.7964,0.79605,0.7962,346500000.0
2008-09-11 17:43:00,0.7962,0.79645,0.7961,0.79645,333000000.0
2008-09-11 17:44:00,0.7964,0.7964,0.79605,0.7962,472700000.0
2008-09-11 17:45:00,0.7962,0.79635,0.7961,0.7961,430900000.0
2008-09-11 17:46:00,0.7961,0.7962,0.79605,0.79615,297000000.0
2008-09-11 17:47:00,0.79615,0.79615,0.79605,0.79615,160300000.0
2008-09-11 17:48:00,0.79615,0.79615,0.79605,0.7961,214600000.0
2008-09-11 17:49:00,0.7961,0.7962,0.79605,0.79615,182400000.0
2008-09-11 17:50:00,0.7961,0.79615,0.7961,0.7961,438700000.0
2008-09-11 17:51:00,0.7961,0.7962,0.79605,0.7961,373800000.0
2008-09-11 17:52:00,0.7961,0.79635,0.79605,0.7963,323600000.0
2008-09-11 17:53:00,0.7963,0.7964,0.79625,0.7963,383400000.0
2008-09-11 17:54:00,0.7963,0.79665,0.79625,0.7963,278400000.0
2008-09-11 17:55:00,0.7963,0.79635,0.79615,0.7963,375600000.0
2008-09-11 17:56:00,0.7963,0.79655,0.7963,0.7964,386600000.0
2008-09-11 17:57:00,0.7964,0.7965,0.7963,0.79635,423700000.0
2008-09-11 17:58:00,0.79635,0.7966,0.7963,0.79655,587500000.0
2008-09-11 17:59:00,0.79655,0.7966,0.7964,0.79655,401100000.0
2008-09-11 18:00:00,0.79655,0.79685,0.79655,0.79685,379200000.0
2008-09-11 18:01:00,0.79685,0.79695,0.7967,0.79675,379800000.0
2008-09-11 18:02:00,0.79675,0.79675,0.79645,0.79655,321400000.0
2008-09-11 18:03:00,0.79655,0.7968,0.7965,0.79665,296700000.0
2008-09-11 18:04:00,0.79665,0.79685,0.7966,0.7968,367700000.0
2008-09-11 18:05:00,0.7968,0.797,0.79675,0.79695,329000000.0
2008-09-11 18:06:00,0.797,0.7971,0.79695,0.79695,364800000.0
2008-09-11 18:07:00,0.79695,0.79715,0.7969,0.7969,483500000.0
2008-09-11 18:08:00,0.7969,0.79695,0.79675,0.79675,411900000.0
2008-09-11 18:09:00,0.7968,0.7968,0.79655,0.7966,372500000.0
2008-09-11 18:10:00,0.7966,0.79665,0.7964,0.79645,328500000.0
2008-09-11 18:11:00,0.79645,0.7965,0.79625,0.79645,414500000.0
2008-09-11 18:12:00,0.79645,0.79645,0.7963,0.79635,181000000.0
2008-09-11 18:13:00,0.79635,0.79635,0.7962,0.7962,208200000.0
2008-09-11 18:14:00,0.7962,0.7962,0.7961,0.7961,173800000.0
2008-09-11 18:15:00,0.7961,0.7962,0.796,0.7961,286600000.0
2008-09-11 18:16:00,0.79605,0.79605,0.79595,0.79605,128900000.0
2008-09-11 18:17:00,0.79605,0.7962,0.796,0.7962,241300000.0
2008-09-11 18:18:00,0.79615,0.7963,0.79615,0.79625,259200000.0
2008-09-11 18:19:00,0.79625,0.7963,0.7962,0.79625,223900000.0
2008-09-11 18:20:00,0.79625,0.79625,0.79605,0.7961,297000000.0
2008-09-11 18:21:00,0.79615,0.79625,0.7961,0.7962,236500000.0
2008-09-11 18:22:00,0.79615,0.79625,0.79615,0.79625,205500000.0
2008-09-11 18:23:00,0.79625,0.79635,0.7962,0.7963,179900000.0
2008-09-11 18:24:00,0.7963,0.7963,0.7961,0.7961,200800000.0
2008-09-11 18:25:00,0.79605,0.7961,0.79605,0.7961,209700000.0
2008-09-11 18:26:00,0.7961,0.79615,0.796,0.79605,124000000.0
2008-09-11 18:27:00,0.796,0.7961,0.79595,0.79595,168700000.0
2008-09-11 18:28:00,0.79595,0.79605,0.7959,0.79595,302000000.0
2008-09-11 18:29:00,0.7959,0.7961,0.7959,0.7961,179500000.0
2008-09-11 18:30:00,0.7961,0.7963,0.7961,0.7961,369200000.0
2008-09-11 18:31:00,0.7961,0.79615,0.79585,0.7959,574400000.0
2008-09-11 18:32:00,0.7959,0.7961,0.7959,0.79605,308700000.0
2008-09-11 18:33:00,0.79605,0.7961,0.796,0.79605,229500000.0
2008-09-11 18:34:00,0.79605,0.7961,0.79565,0.7958,409400000.0
2008-09-11 18:35:00,0.7958,0.79585,0.7957,0.7958,519200000.0
2008-09-11 18:36:00,0.7958,0.79595,0.7958,0.7958,202800000.0
2008-09-11 18:37:00,0.7958,0.7958,0.79555,0.7957,406900000.0
2008-09-11 18:38:00,0.7957,0.7958,0.79565,0.79565,339000000.0
2008-09-11 18:39:00,0.7957,0.7957,0.7956,0.79565,143000000.0
2008-09-11 18:40:00,0.79565,0.79575,0.7956,0.79565,191200000.0
2008-09-11 18:41:00,0.79565,0.79575,0.7954,0.7954,325100000.0
2008-09-11 18:42:00,0.7954,0.7956,0.7953,0.79555,239000000.0
2008-09-11 18:43:00,0.79555,0.79565,0.7955,0.7956,207300000.0
2008-09-11 18:44:00,0.7956,0.7957,0.7956,0.7957,187600000.0
2008-09-11 18:45:00,0.79565,0.79585,0.79565,0.79585,250800000.0
2008-09-11 18:46:00,0.79585,0.796,0.7958,0.79595,254400000.0
2008-09-11 18:47:00,0.7959,0.7961,0.79585,0.79595,358500000.0
2008-09-11 18:48:00,0.796,0.79605,0.79585,0.796,333800000.0
2008-09-11 18:49:00,0.796,0.7961,0.79595,0.79605,156700000.0
2008-09-11 18:50:00,0.7961,0.7961,0.7957,0.796,450600000.0
2008-09-11 18:51:00,0.796,0.7961,0.796,0.79605,191700000.0
2008-09-11 18:52:00,0.79605,0.79605,0.7959,0.79595,235700000.0
2008-09-11 18:53:00,0.7959,0.796,0.79585,0.7959,300100000.0
2008-09-11 18:54:00,0.7959,0.7959,0.7958,0.79585,162400000.0
2008-09-11 18:55:00,0.79585,0.79605,0.79585,0.796,230400000.0
2008-09-11 18:56:00,0.796,0.7961,0.79595,0.79595,246200000.0
2008-09-11 18:57:00,0.79605,0.79615,0.79595,0.796,248500000.0
2008-09-11 18:58:00,0.79595,0.796,0.79595,0.79595,151900000.0
2008-09-11 18:59:00,0.79595,0.79635,0.79595,0.79635,318500000.0
2008-09-11 19:00:00,0.79635,0.7964,0.79615,0.79615,285800000.0
2008-09-11 19:01:00,0.79615,0.7963,0.7961,0.7963,346600000.0
2008-09-11 19:02:00,0.7963,0.7966,0.7963,0.7966,304900000.0
2008-09-11 19:03:00,0.7966,0.7966,0.79645,0.79645,200200000.0
2008-09-11 19:04:00,0.79645,0.7966,0.7964,0.7966,280500000.0
2008-09-11 19:05:00,0.79655,0.7966,0.79655,0.7966,99100000.0
2008-09-11 19:06:00,0.79655,0.7966,0.79635,0.79635,237600000.0
2008-09-11 19:07:00,0.79635,0.79635,0.79615,0.79615,243900000.0
2008-09-11 19:08:00,0.79615,0.79615,0.79595,0.79595,290600000.0
2008-09-11 19:09:00,0.79595,0.79615,0.7959,0.79615,325100000.0
2008-09-11 19:10:00,0.79615,0.79625,0.79615,0.7962,256400000.0
2008-09-11 19:11:00,0.7962,0.7962,0.796,0.7961,211500000.0
2008-09-11 19:12:00,0.79615,0.7963,0.79615,0.79615,363500000.0
2008-09-11 19:13:00,0.79615,0.7962,0.796,0.796,196900000.0
2008-09-11 19:14:00,0.79605,0.7961,0.796,0.7961,292600000.0
2008-09-11 19:15:00,0.7961,0.79615,0.7959,0.79595,281700000.0
2008-09-11 19:16:00,0.7959,0.796,0.79585,0.79595,214600000.0
2008-09-11 19:17:00,0.79595,0.79595,0.7958,0.7958,169500000.0
2008-09-11 19:18:00,0.7958,0.79615,0.7958,0.79605,327300000.0
2008-09-11 19:19:00,0.79605,0.79605,0.79585,0.79595,300100000.0
2008-09-11 19:20:00,0.79595,0.796,0.7958,0.79595,257700000.0
2008-09-11 19:21:00,0.79595,0.79595,0.7958,0.79585,478100000.0
2008-09-11 19:22:00,0.7959,0.7959,0.79575,0.79585,196600000.0
2008-09-11 19:23:00,0.79585,0.796,0.7958,0.7959,326200000.0
2008-09-11 19:24:00,0.7959,0.7959,0.79585,0.79585,91500000.0
2008-09-11 19:25:00,0.79585,0.79595,0.7958,0.79585,144800000.0
2008-09-11 19:26:00,0.7958,0.79585,0.79575,0.79575,159800000.0
2008-09-11 19:27:00,0.79575,0.79575,0.7955,0.7955,239400000.0
2008-09-11 19:28:00,0.79545,0.7955,0.7953,0.7955,264200000.0
2008-09-11 19:29:00,0.7955,0.79575,0.79545,0.79555,360400000.0
2008-09-11 19:30:00,0.7956,0.79565,0.79545,0.79565,400700000.0
2008-09-11 19:31:00,0.79565,0.79595,0.79565,0.7959,322900000.0
2008-09-11 19:32:00,0.7959,0.7961,0.7959,0.79605,276700000.0
2008-09-11 19:33:00,0.79605,0.79605,0.7959,0.7959,287400000.0
2008-09-11 19:34:00,0.7959,0.796,0.79565,0.79565,175600000.0
2008-09-11 19:35:00,0.7957,0.7957,0.7955,0.7957,313400000.0
2008-09-11 19:36:00,0.79565,0.7958,0.79565,0.79575,379500000.0
2008-09-11 19:37:00,0.79575,0.79575,0.79565,0.7957,158000000.0
2008-09-11 19:38:00,0.7957,0.79575,0.7956,0.7957,238300000.0
2008-09-11 19:39:00,0.79575,0.79585,0.79575,0.7958,255500000.0
2008-09-11 19:40:00,0.7958,0.7959,0.79575,0.79585,177100000.0
2008-09-11 19:41:00,0.79585,0.79605,0.79585,0.79605,172200000.0
2008-09-11 19:42:00,0.79605,0.7961,0.7959,0.7959,317000000.0
2008-09-11 19:43:00,0.79595,0.796,0.79575,0.79575,210800000.0
2008-09-11 19:44:00,0.79575,0.79615,0.79575,0.79615,258800000.0
2008-09-11 19:45:00,0.79615,0.7962,0.79605,0.79615,383400000.0
2008-09-11 19:46:00,0.79615,0.79625,0.79605,0.79605,354100000.0
2008-09-11 19:47:00,0.79605,0.79605,0.79585,0.79585,279000000.0
2008-09-11 19:48:00,0.7959,0.79595,0.79575,0.7958,180000000.0
2008-09-11 19:49:00,0.7958,0.79585,0.79565,0.7957,181100000.0
2008-09-11 19:50:00,0.79565,0.79605,0.7956,0.79605,356600000.0
2008-09-11 19:51:00,0.796,0.79615,0.796,0.79605,439300000.0
2008-09-11 19:52:00,0.7961,0.7961,0.796,0.79605,269600000.0
2008-09-11 19:53:00,0.79605,0.79615,0.796,0.79615,203200000.0
2008-09-11 19:54:00,0.79615,0.7963,0.7959,0.79595,277400000.0
2008-09-11 19:55:00,0.79595,0.7962,0.79595,0.79615,271300000.0
2008-09-11 19:56:00,0.79615,0.7963,0.796,0.79605,361100000.0
2008-09-11 19:57:00,0.79605,0.79615,0.79595,0.796,438700000.0
2008-09-11 19:58:00,0.796,0.7961,0.79595,0.796,237000000.0
2008-09-11 19:59:00,0.796,0.79605,0.79595,0.796,210600000.0
2008-09-11 20:00:00,0.79595,0.796,0.79585,0.79585,145300000.0
2008-09-11 20:01:00,0.79585,0.7959,0.7958,0.7959,328400000.0
2008-09-11 20:02:00,0.7959,0.79605,0.7959,0.796,283500000.0
2008-09-11 20:03:00,0.796,0.7961,0.7959,0.7959,416800000.0
2008-09-11 20:04:00,0.7959,0.79605,0.7959,0.79595,62900000.0
2008-09-11 20:05:00,0.79595,0.79605,0.79585,0.796,321300000.0
2008-09-11 20:06:00,0.796,0.79615,0.79595,0.796,382600000.0
2008-09-11 20:07:00,0.796,0.79635,0.796,0.79625,411800000.0
2008-09-11 20:08:00,0.79625,0.7964,0.79615,0.79615,304200000.0
2008-09-11 20:09:00,0.79615,0.7962,0.79565,0.79585,627700000.0
2008-09-11 20:10:00,0.7959,0.7959,0.7957,0.7957,374300000.0
2008-09-11 20:11:00,0.7957,0.79585,0.79565,0.7958,116700000.0
2008-09-11 20:12:00,0.7958,0.796,0.7957,0.7957,366100000.0
2008-09-11 20:13:00,0.7957,0.7958,0.79555,0.79555,294100000.0
2008-09-11 20:14:00,0.79555,0.79575,0.7955,0.79565,353600000.0
2008-09-11 20:15:00,0.7957,0.79575,0.79555,0.79555,381000000.0
2008-09-11 20:16:00,0.79555,0.7957,0.79545,0.7956,244900000.0
2008-09-11 20:17:00,0.7957,0.7957,0.79545,0.79545,228600000.0
2008-09-11 20:18:00,0.79545,0.79565,0.79545,0.79565,377200000.0
2008-09-11 20:19:00,0.79565,0.7957,0.7956,0.7957,91100000.0
2008-09-11 20:20:00,0.7957,0.7957,0.79555,0.7956,347200000.0
2008-09-11 20:21:00,0.7956,0.7957,0.79555,0.7957,198100000.0
2008-09-11 20:22:00,0.7957,0.7958,0.79565,0.7957,256600000.0
2008-09-11 20:23:00,0.7957,0.79575,0.7955,0.7955,252900000.0
2008-09-11 20:24:00,0.7955,0.7956,0.79535,0.79545,304000000.0
2008-09-11 20:25:00,0.79545,0.79555,0.79545,0.79555,201900000.0
2008-09-11 20:26:00,0.79555,0.79565,0.7955,0.7956,316700000.0
2008-09-11 20:27:00,0.7956,0.7957,0.7955,0.79565,207200000.0
2008-09-11 20:28:00,0.79565,0.796,0.79565,0.7959,332500000.0
2008-09-11 20:29:00,0.7959,0.79615,0.79575,0.7958,408100000.0
2008-09-11 20:30:00,0.7958,0.7959,0.79575,0.7959,381500000.0
2008-09-11 20:31:00,0.7959,0.7962,0.79585,0.7962,402300000.0
2008-09-11 20:32:00,0.7962,0.7962,0.7957,0.79575,511700000.0
2008-09-11 20:33:00,0.7957,0.79585,0.7957,0.79575,243200000.0
2008-09-11 20:34:00,0.79575,0.79595,0.79565,0.7959,305800000.0
2008-09-11 20:35:00,0.7959,0.796,0.7959,0.796,149400000.0
2008-09-11 20:36:00,0.796,0.79605,0.796,0.796,118500000.0
2008-09-11 20:37:00,0.796,0.796,0.79585,0.79585,186200000.0
2008-09-11 20:38:00,0.7959,0.7959,0.7957,0.79575,323400000.0
2008-09-11 20:39:00,0.79575,0.7958,0.7957,0.7958,191500000.0
2008-09-11 20:40:00,0.79575,0.7958,0.7957,0.7958,122600000.0
2008-09-11 20:41:00,0.7958,0.79595,0.7958,0.79595,133300000.0
2008-09-11 20:42:00,0.79595,0.79605,0.79585,0.79605,255500000.0
2008-09-11 20:43:00,0.79605,0.7961,0.7959,0.79605,243100000.0
2008-09-11 20:44:00,0.79605,0.7961,0.79605,0.7961,49000000.0
2008-09-11 20:45:00,0.7961,0.7961,0.79595,0.79605,494800000.0
2008-09-11 20:46:00,0.79605,0.79605,0.79605,0.79605,36800000.0
2008-09-11 20:47:00,0.79615,0.79615,0.79575,0.79595,375300000.0
2008-09-11 20:48:00,0.79595,0.79595,0.7959,0.79595,88800000.0
2008-09-11 20:49:00,0.79595,0.7962,0.79595,0.7962,150500000.0
2008-09-11 20:50:00,0.79625,0.79625,0.7962,0.7962,100400000.0
2008-09-11 20:51:00,0.7962,0.7962,0.79615,0.79615,62600000.0
2008-09-11 20:52:00,0.7962,0.7962,0.7961,0.79615,124600000.0
2008-09-11 20:53:00,0.79615,0.79615,0.796,0.7961,225800000.0
2008-09-11 20:54:00,0.7961,0.79615,0.79605,0.7961,74200000.0
2008-09-11 20:55:00,0.79615,0.79625,0.7961,0.79615,179900000.0
2008-09-11 20:56:00,0.79615,0.7974,0.7958,0.79585,390300000.0
2008-09-11 20:57:00,0.79585,0.79605,0.7958,0.7958,421000000.0
2008-09-11 20:58:00,0.79585,0.796,0.79585,0.79585,274700000.0
2008-09-11 20:59:00,0.79585,0.79605,0.79575,0.7958,307700000.0
2008-09-11 21:00:00,0.7958,0.79605,0.79575,0.79595,159100000.0
2008-09-11 21:01:00,0.79595,0.79615,0.79595,0.79615,264600000.0
2008-09-11 21:02:00,0.79615,0.79635,0.79615,0.79615,238200000.0
2008-09-11 21:03:00,0.79615,0.7962,0.7961,0.7961,121300000.0
2008-09-11 21:04:00,0.7961,0.79615,0.79605,0.79605,145900000.0
2008-09-11 21:05:00,0.7961,0.7961,0.79605,0.7961,20300000.0
2008-09-11 21:06:00,0.7961,0.79625,0.7961,0.79615,216600000.0
2008-09-11 21:07:00,0.79615,0.7963,0.79615,0.7962,135900000.0
2008-09-11 21:08:00,0.7962,0.7964,0.79605,0.7964,263800000.0
2008-09-11 21:09:00,0.7964,0.79655,0.7963,0.79645,233300000.0
2008-09-11 21:10:00,0.79645,0.79655,0.79645,0.79655,42700000.0
2008-09-11 21:11:00,0.7965,0.79655,0.79635,0.79635,117000000.0
2008-09-11 21:12:00,0.79635,0.7964,0.79615,0.7962,161100000.0
2008-09-11 21:13:00,0.7962,0.7962,0.79595,0.79595,154900000.0
2008-09-11 21:14:00,0.796,0.79605,0.7959,0.79595,108100000.0
2008-09-11 21:15:00,0.79595,0.796,0.7959,0.7959,89000000.0
2008-09-11 21:16:00,0.79595,0.796,0.79595,0.796,66300000.0
2008-09-11 21:17:00,0.79595,0.796,0.7959,0.796,102300000.0
2008-09-11 21:18:00,0.796,0.796,0.7959,0.796,69400000.0
2008-09-11 21:19:00,0.796,0.796,0.79585,0.7959,18000000.0
2008-09-11 21:20:00,0.7958,0.7958,0.79575,0.7958,63800000.0
2008-09-11 21:21:00,0.7958,0.79595,0.79575,0.7959,125000000.0
2008-09-11 21:22:00,0.7959,0.7959,0.79575,0.79575,80300000.0
2008-09-11 21:23:00,0.79575,0.79585,0.7957,0.7958,97000000.0
2008-09-11 21:24:00,0.7958,0.79585,0.7958,0.79585,70300000.0
2008-09-11 21:25:00,0.79585,0.7959,0.7958,0.79585,81300000.0
2008-09-11 21:26:00,0.7959,0.7959,0.7958,0.79585,31000000.0
2008-09-11 21:27:00,0.79576,0.79588,0.79557,0.79588,21300000.0
2008-09-11 21:28:00,0.79585,0.7959,0.7958,0.79585,134400000.0
2008-09-11 21:29:00,0.79585,0.79585,0.7958,0.7958,43600000.0
2008-09-11 21:30:00,0.7958,0.79585,0.7958,0.7958,65700000.0
2008-09-11 21:31:00,0.79585,0.7959,0.7958,0.79585,167700000.0
2008-09-11 21:32:00,0.79585,0.79585,0.7958,0.79585,128100000.0
2008-09-11 21:33:00,0.7958,0.79585,0.7958,0.7958,59100000.0
2008-09-11 21:34:00,0.7958,0.7958,0.7958,0.7958,23700000.0
2008-09-11 21:35:00,0.7958,0.7958,0.7958,0.7958,28400000.0
2008-09-11 21:36:00,0.7958,0.7958,0.79565,0.7957,141800000.0
2008-09-11 21:37:00,0.7957,0.7959,0.7956,0.7958,180500000.0
2008-09-11 21:38:00,0.7958,0.79585,0.79575,0.79575,73300000.0
2008-09-11 21:39:00,0.7957,0.79575,0.79565,0.7957,204600000.0
2008-09-11 21:40:00,0.79575,0.79585,0.7957,0.7957,221700000.0
2008-09-11 21:41:00,0.7958,0.7958,0.79575,0.7958,43300000.0
2008-09-11 21:42:00,0.7958,0.7958,0.7958,0.7958,6400000.0
2008-09-11 21:43:00,0.79575,0.7958,0.79575,0.79575,71200000.0
2008-09-11 21:44:00,0.79575,0.7958,0.7957,0.7957,15100000.0
2008-09-11 21:45:00,0.7957,0.79585,0.7957,0.7957,119200000.0
2008-09-11 21:46:00,0.79575,0.7958,0.7957,0.7957,81900000.0
2008-09-11 21:47:00,0.7957,0.7958,0.7957,0.7957,57500000.0
2008-09-11 21:48:00,0.79565,0.7958,0.79565,0.7958,63800000.0
2008-09-11 21:49:00,0.7957,0.7958,0.7957,0.7957,89200000.0
2008-09-11 21:50:00,0.79575,0.7958,0.7957,0.7958,76300000.0
2008-09-11 21:51:00,0.7958,0.7959,0.7958,0.79585,137400000.0
2008-09-11 21:52:00,0.79585,0.7959,0.79575,0.79575,183100000.0
2008-09-11 21:53:00,0.79575,0.7958,0.79555,0.7957,213800000.0
2008-09-11 21:54:00,0.7957,0.7957,0.7955,0.79555,129700000.0
2008-09-11 21:55:00,0.79555,0.79565,0.79555,0.7956,76000000.0
2008-09-11 21:56:00,0.79555,0.7959,0.79555,0.79575,255200000.0
2008-09-11 21:57:00,0.79575,0.7961,0.79575,0.796,376700000.0
2008-09-11 21:58:00,0.796,0.796,0.79555,0.7957,363800000.0
2008-09-11 21:59:00,0.7957,0.7962,0.7956,0.7959,350900000.0
2008-09-11 22:00:00,0.79595,0.79595,0.79565,0.79585,733100000.0
2008-09-11 22:01:00,0.79585,0.7959,0.79565,0.79575,157300000.0
2008-09-11 22:02:00,0.79575,0.7958,0.7955,0.7956,166500000.0
2008-09-11 22:03:00,0.79565,0.79565,0.79545,0.79545,404599989.0
2008-09-11 22:04:00,0.7955,0.7956,0.79525,0.79555,400099992.0
2008-09-11 22:05:00,0.7955,0.7957,0.7955,0.7956,184000000.0
2008-09-11 22:06:00,0.7956,0.7956,0.7955,0.7955,60200000.0
2008-09-11 22:07:00,0.7955,0.79575,0.7955,0.79555,139500000.0
2008-09-11 22:08:00,0.79565,0.79575,0.79555,0.7956,122800000.0
2008-09-11 22:09:00,0.79565,0.79565,0.79555,0.79565,30500000.0
2008-09-11 22:10:00,0.79565,0.79575,0.7955,0.7955,117500000.0
2008-09-11 22:11:00,0.7955,0.7957,0.7955,0.7957,66700000.0
2008-09-11 22:12:00,0.7957,0.7957,0.7957,0.7957,7000000.0
2008-09-11 22:13:00,0.79565,0.7957,0.79565,0.7957,14100000.0
2008-09-11 22:14:00,0.7957,0.7957,0.79565,0.79565,13900000.0
2008-09-11 22:15:00,0.79565,0.7958,0.79565,0.79575,13300000.0
2008-09-11 22:16:00,0.7957,0.79575,0.7957,0.79575,2600000.0
2008-09-11 22:17:00,0.7957,0.79575,0.79565,0.79575,43800000.0
2008-09-11 22:18:00,0.79585,0.79605,0.7958,0.796,157400000.0
2008-09-11 22:19:00,0.79595,0.796,0.7958,0.7958,19200000.0
2008-09-11 22:20:00,0.79575,0.796,0.7956,0.79565,76700000.0
2008-09-11 22:21:00,0.79575,0.7959,0.79565,0.7959,86200000.0
2008-09-11 22:22:00,0.79595,0.79595,0.79565,0.79575,65400000.0
2008-09-11 22:23:00,0.79575,0.79605,0.79575,0.79605,55000000.0
2008-09-11 22:24:00,0.796,0.796,0.79575,0.79595,144000000.0
2008-09-11 22:25:00,0.79595,0.79595,0.79585,0.79595,16700000.0
2008-09-11 22:26:00,0.7959,0.79595,0.79585,0.79595,60500000.0
2008-09-11 22:27:00,0.796,0.79605,0.79595,0.79605,64800000.0
2008-09-11 22:28:00,0.7961,0.7961,0.79555,0.79555,188100000.0
2008-09-11 22:29:00,0.7956,0.79585,0.79555,0.79585,138700000.0
2008-09-11 22:30:00,0.79585,0.796,0.7958,0.79585,87500000.0
2008-09-11 22:31:00,0.7958,0.79585,0.79575,0.7958,54400000.0
2008-09-11 22:32:00,0.79585,0.79595,0.7956,0.79565,131300000.0
2008-09-11 22:33:00,0.79565,0.7958,0.79555,0.79575,133800000.0
2008-09-11 22:34:00,0.7957,0.79575,0.7956,0.79565,49400000.0
2008-09-11 22:35:00,0.79565,0.79595,0.79555,0.79595,112900000.0
2008-09-11 22:36:00,0.796,0.7961,0.7959,0.79595,25900000.0
2008-09-11 22:37:00,0.7959,0.7959,0.7958,0.79585,28600000.0
2008-09-11 22:38:00,0.7959,0.796,0.7958,0.7958,73100000.0
2008-09-11 22:39:00,0.79585,0.7959,0.7958,0.7958,14300000.0
2008-09-11 22:40:00,0.79575,0.7959,0.79575,0.7959,15600000.0
2008-09-11 22:41:00,0.79595,0.796,0.79565,0.7957,105100000.0
2008-09-11 22:42:00,0.79565,0.7958,0.79555,0.79575,86200000.0
2008-09-11 22:43:00,0.7957,0.79575,0.79565,0.79575,74700000.0
2008-09-11 22:44:00,0.79575,0.79615,0.7957,0.79605,106900000.0
2008-09-11 22:45:00,0.796,0.79605,0.7959,0.79595,57800002.0
2008-09-11 22:46:00,0.7959,0.7961,0.79585,0.796,535800010.0
2008-09-11 22:47:00,0.796,0.79605,0.79595,0.796,1360500034.0
2008-09-11 22:48:00,0.79575,0.796,0.79575,0.796,1913900076.0
2008-09-11 22:49:00,0.796,0.796,0.79595,0.796,1389100050.0
2008-09-11 22:50:00,0.796,0.7961,0.79595,0.7961,1512500051.0
2008-09-11 22:51:00,0.7961,0.7961,0.79595,0.796,295200003.0
2008-09-11 22:52:00,0.796,0.79625,0.79595,0.79625,306800000.0
2008-09-11 22:53:00,0.79635,0.79665,0.79615,0.7962,534200000.0
2008-09-11 22:54:00,0.7962,0.79625,0.796,0.7961,549700000.0
2008-09-11 22:55:00,0.7961,0.7961,0.7957,0.7958,144400000.0
2008-09-11 22:56:00,0.79575,0.7963,0.7957,0.7961,223800000.0
2008-09-11 22:57:00,0.7961,0.7963,0.79605,0.79605,150400000.0
2008-09-11 22:58:00,0.79605,0.79615,0.79605,0.7961,58100000.0
2008-09-11 22:59:00,0.79615,0.7962,0.7961,0.79615,29200000.0
2008-09-11 23:00:00,0.79615,0.7965,0.79605,0.7965,69100000.0
2008-09-11 23:01:00,0.79655,0.79695,0.79655,0.79695,85500001.0
2008-09-11 23:02:00,0.79695,0.79705,0.79655,0.797,369700004.0
2008-09-11 23:03:00,0.797,0.79725,0.79685,0.79715,51700000.0
2008-09-11 23:04:00,0.7972,0.79725,0.7971,0.7971,227300001.0
2008-09-11 23:05:00,0.7971,0.79725,0.79685,0.79715,116399999.0
2008-09-11 23:06:00,0.79715,0.7975,0.79705,0.7973,206700000.0
2008-09-11 23:07:00,0.7973,0.79745,0.79615,0.79615,1449300018.0
2008-09-11 23:08:00,0.79615,0.7973,0.79615,0.7973,1353500000.0
2008-09-11 23:09:00,0.7969,0.7972,0.7967,0.7971,1241300008.0
2008-09-11 23:10:00,0.7973,0.7973,0.7967,0.79695,1241300008.0
2008-09-11 23:11:00,0.79715,0.7973,0.79715,0.79715,264200000.0
2008-09-11 23:12:00,0.7972,0.7977,0.79705,0.79765,206900001.0
2008-09-11 23:13:00,0.7977,0.79775,0.7974,0.7975,247800000.0
2008-09-11 23:14:00,0.79745,0.7978,0.79715,0.7974,137800000.0
2008-09-11 23:15:00,0.79735,0.79735,0.79725,0.7973,385800016.0
2008-09-11 23:16:00,0.7973,0.7973,0.79705,0.7973,330200016.0
2008-09-11 23:17:00,0.79705,0.79721,0.79701,0.79703,328200000.0
2008-09-11 23:18:00,0.79715,0.7973,0.79705,0.79725,86900004.0
2008-09-11 23:19:00,0.7973,0.7973,0.79715,0.7973,148100008.0
2008-09-11 23:20:00,0.79715,0.7973,0.79705,0.7973,60400003.0
2008-09-11 23:21:00,0.79715,0.7973,0.7971,0.7973,169400009.0
2008-09-11 23:22:00,0.79725,0.7973,0.79715,0.7973,115700006.0
2008-09-11 23:23:00,0.79715,0.7973,0.79705,0.7971,158100008.0
2008-09-11 23:24:00,0.79705,0.7972,0.7967,0.79695,117200001.0
2008-09-11 23:25:00,0.7969,0.79695,0.79685,0.7969,18300000.0
2008-09-11 23:26:00,0.79685,0.7969,0.79645,0.79665,103300000.0
2008-09-11 23:27:00,0.7966,0.79755,0.79655,0.79725,92200000.0
2008-09-11 23:28:00,0.7973,0.79745,0.79695,0.797,126000003.0
2008-09-11 23:29:00,0.79705,0.79715,0.79695,0.797,221200003.0
2008-09-11 23:30:00,0.79695,0.7972,0.79695,0.79715,264100010.0
2008-09-11 23:31:00,0.7972,0.7974,0.79715,0.79725,73300000.0
2008-09-11 23:32:00,0.7972,0.7975,0.7972,0.7975,156500001.0
2008-09-11 23:33:00,0.7975,0.7975,0.7972,0.79745,54500000.0
2008-09-11 23:34:00,0.79755,0.7976,0.7971,0.7972,69600000.0
2008-09-11 23:35:00,0.79725,0.7975,0.79725,0.79735,131700000.0
2008-09-11 23:36:00,0.7974,0.7974,0.7969,0.79695,50000000.0
2008-09-11 23:37:00,0.797,0.79715,0.79695,0.79715,14400000.0
2008-09-11 23:38:00,0.79715,0.79725,0.79705,0.7971,121700003.0
2008-09-11 23:39:00,0.7971,0.7971,0.79675,0.79675,207600009.0
2008-09-11 23:40:00,0.7971,0.7971,0.7964,0.79645,255100007.0
2008-09-11 23:41:00,0.79655,0.79675,0.79645,0.7967,85300000.0
2008-09-11 23:42:00,0.79665,0.7968,0.79655,0.79655,66400000.0
2008-09-11 23:43:00,0.7966,0.7966,0.79655,0.7966,41100000.0
2008-09-11 23:44:00,0.79655,0.79655,0.79645,0.79645,43000000.0
2008-09-11 23:45:00,0.7965,0.7967,0.7965,0.7967,60900000.0
2008-09-11 23:46:00,0.7966,0.7967,0.79635,0.7966,74400000.0
2008-09-11 23:47:00,0.7966,0.7966,0.79655,0.7966,7300000.0
2008-09-11 23:48:00,0.79655,0.7969,0.79655,0.7969,59700000.0
2008-09-11 23:49:00,0.7969,0.7972,0.7968,0.79705,80400000.0
2008-09-11 23:50:00,0.79695,0.79695,0.79685,0.79685,664199978.0
2008-09-11 23:51:00,0.7969,0.7969,0.79685,0.7969,162600000.0
2008-09-11 23:52:00,0.79685,0.797,0.79685,0.79695,122500004.0
2008-09-11 23:53:00,0.797,0.79735,0.7969,0.79735,53400000.0
2008-09-11 23:54:00,0.79735,0.79735,0.7971,0.7972,34700000.0
2008-09-11 23:55:00,0.79725,0.79725,0.7971,0.7972,39100000.0
2008-09-11 23:56:00,0.7972,0.7972,0.7971,0.7972,55600000.0
2008-09-11 23:57:00,0.7972,0.79725,0.7971,0.79725,45200000.0
2008-09-11 23:58:00,0.79715,0.79715,0.79705,0.79705,617300009.0
2008-09-11 23:59:00,0.7971,0.7971,0.79705,0.7971,597199997.0
2008-09-12 00:00:00,0.7971,0.7971,0.79695,0.79705,1077499985.0
2008-09-12 00:01:00,0.79705,0.7971,0.79695,0.79705,98600000.0
2008-09-12 00:02:00,0.79705,0.79705,0.7967,0.7967,397800001.0
2008-09-12 00:03:00,0.79665,0.79665,0.79655,0.79665,20700000.0
2008-09-12 00:04:00,0.79665,0.7969,0.79665,0.7969,49700000.0
2008-09-12 00:05:00,0.79685,0.797,0.7968,0.797,18000000.0
2008-09-12 00:06:00,0.797,0.79715,0.79695,0.79715,74400000.0
2008-09-12 00:07:00,0.79715,0.79725,0.7971,0.79715,20700000.0
2008-09-12 00:08:00,0.7971,0.79735,0.7971,0.79735,35600000.0
2008-09-12 00:09:00,0.79735,0.79745,0.7971,0.7972,86400000.0
2008-09-12 00:10:00,0.79725,0.79735,0.79725,0.79735,5000000.0
2008-09-12 00:11:00,0.79735,0.79735,0.7972,0.7972,5200000.0
2008-09-12 00:12:00,0.7973,0.79755,0.7973,0.7974,15300000.0
2008-09-12 00:13:00,0.7973,0.7974,0.7973,0.7974,30300000.0
2008-09-12 00:14:00,0.7974,0.7974,0.7974,0.7974,9300000.0
2008-09-12 00:15:00,0.79735,0.79735,0.79735,0.79735,26500000.0
2008-09-12 00:16:00,0.7974,0.7974,0.797,0.79725,14600000.0
2008-09-12 00:17:00,0.79715,0.79715,0.7971,0.79715,18700000.0
2008-09-12 00:18:00,0.7971,0.7972,0.79705,0.79715,108700000.0
2008-09-12 00:19:00,0.79705,0.7972,0.79705,0.7971,154400000.0
2008-09-12 00:20:00,0.79715,0.7972,0.7971,0.7972,32000000.0
2008-09-12 00:21:00,0.7972,0.7974,0.7972,0.7974,41500000.0
2008-09-12 00:22:00,0.7973,0.7973,0.79715,0.79725,84700000.0
2008-09-12 00:23:00,0.7972,0.79725,0.7972,0.7972,25600000.0
2008-09-12 00:24:00,0.79715,0.79725,0.79715,0.79715,410300007.0
2008-09-12 00:25:00,0.7972,0.7973,0.7972,0.7972,22200000.0
2008-09-12 00:26:00,0.79725,0.7973,0.7972,0.7972,19600000.0
2008-09-12 00:27:00,0.7973,0.7973,0.79715,0.79715,27600000.0
2008-09-12 00:28:00,0.79715,0.7972,0.7971,0.7972,11300000.0
2008-09-12 00:29:00,0.7972,0.7973,0.7971,0.7972,74700000.0
2008-09-12 00:30:00,0.7972,0.79725,0.7972,0.79725,25700000.0
2008-09-12 00:31:00,0.7972,0.79745,0.7972,0.79745,48700000.0
2008-09-12 00:32:00,0.7975,0.79755,0.7975,0.79755,22900000.0
2008-09-12 00:33:00,0.7976,0.7976,0.7976,0.7976,15400000.0
2008-09-12 00:34:00,0.7976,0.79765,0.7976,0.7976,85900000.0
2008-09-12 00:35:00,0.79765,0.79765,0.7976,0.7976,59900000.0
2008-09-12 00:36:00,0.7976,0.7976,0.79755,0.79755,125500000.0
2008-09-12 00:37:00,0.79755,0.7977,0.79745,0.79755,222000001.0
2008-09-12 00:38:00,0.79755,0.7976,0.79755,0.79755,39600000.0
2008-09-12 00:39:00,0.7976,0.7976,0.79755,0.79755,34100000.0
2008-09-12 00:40:00,0.7975,0.7975,0.79745,0.79745,51100000.0
2008-09-12 00:41:00,0.7974,0.79745,0.7974,0.7974,14600000.0
2008-09-12 00:42:00,0.79745,0.7975,0.79745,0.7975,27500000.0
2008-09-12 00:43:00,0.79745,0.79755,0.79745,0.79755,47200000.0
2008-09-12 00:44:00,0.79755,0.79755,0.7975,0.7975,10000000.0
2008-09-12 00:45:00,0.7975,0.7975,0.79745,0.7975,169400000.0
2008-09-12 00:46:00,0.79755,0.79755,0.79755,0.79755,5000000.0
2008-09-12 00:47:00,0.7975,0.7975,0.79745,0.7975,87299999.0
2008-09-12 00:48:00,0.7975,0.7975,0.79735,0.7974,71900000.0
2008-09-12 00:49:00,0.79745,0.79755,0.79745,0.79755,40700000.0
2008-09-12 00:50:00,0.79755,0.79755,0.79745,0.79745,10900000.0
2008-09-12 00:51:00,0.79745,0.79755,0.79745,0.79755,16300000.0
2008-09-12 00:52:00,0.79755,0.79755,0.7974,0.79755,62600000.0
2008-09-12 00:53:00,0.79755,0.79755,0.79715,0.79725,81000000.0
2008-09-12 00:54:00,0.79725,0.7973,0.79715,0.7973,75800000.0
2008-09-12 00:55:00,0.7973,0.79735,0.7972,0.79735,106000000.0
2008-09-12 00:56:00,0.79735,0.79735,0.7973,0.79735,19600000.0
2008-09-12 00:57:00,0.79735,0.79735,0.79675,0.79675,119400000.0
2008-09-12 00:58:00,0.7969,0.7973,0.7969,0.79705,82200000.0
2008-09-12 00:59:00,0.79705,0.7974,0.797,0.7974,109000000.0
2008-09-12 01:00:00,0.7974,0.79745,0.7972,0.79725,40600000.0
2008-09-12 01:01:00,0.7973,0.79735,0.7973,0.79735,12000000.0
2008-09-12 01:02:00,0.79735,0.79735,0.79725,0.79725,10000000.0
2008-09-12 01:03:00,0.79725,0.79725,0.7971,0.7972,9800000.0
2008-09-12 01:04:00,0.79725,0.79725,0.79725,0.79725,1000000.0
2008-09-12 01:05:00,0.7972,0.7972,0.7971,0.7971,2700000.0
2008-09-12 01:06:00,0.7971,0.79715,0.79705,0.79705,13800000.0
2008-09-12 01:07:00,0.7971,0.7971,0.79705,0.79705,6700000.0
2008-09-12 01:08:00,0.7971,0.7971,0.79705,0.79705,4000000.0
2008-09-12 01:09:00,0.7971,0.7972,0.7971,0.7972,10400000.0
2008-09-12 01:10:00,0.7971,0.7972,0.79705,0.7972,43800000.0
2008-09-12 01:11:00,0.79715,0.7972,0.79715,0.79715,9000000.0
2008-09-12 01:12:00,0.7971,0.7971,0.79705,0.7971,11300000.0
2008-09-12 01:13:00,0.7971,0.79735,0.7971,0.7973,25900000.0
2008-09-12 01:14:00,0.79735,0.7974,0.79735,0.79735,4700000.0
2008-09-12 01:15:00,0.7973,0.7973,0.79725,0.79725,22200000.0
2008-09-12 01:16:00,0.7973,0.7973,0.79725,0.79725,8400000.0
2008-09-12 01:17:00,0.7972,0.79725,0.7972,0.79725,2000000.0
2008-09-12 01:18:00,0.79715,0.79725,0.79715,0.79725,39699999.0
2008-09-12 01:19:00,0.79725,0.79725,0.79725,0.79725,2000000.0
2008-09-12 01:20:00,0.7972,0.7972,0.79715,0.7972,24900000.0
2008-09-12 01:21:00,0.7972,0.7972,0.79715,0.79715,53300000.0
2008-09-12 01:22:00,0.79715,0.7972,0.79715,0.7972,80600000.0
2008-09-12 01:23:00,0.7972,0.7972,0.79675,0.7972,284500000.0
2008-09-12 01:24:00,0.7972,0.7972,0.7972,0.7972,54000000.0
2008-09-12 01:25:00,0.7972,0.7972,0.797,0.7972,55100000.0
2008-09-12 01:26:00,0.7972,0.7972,0.79715,0.7972,197000000.0
2008-09-12 01:27:00,0.7972,0.7972,0.79715,0.7972,80300000.0
2008-09-12 01:28:00,0.7972,0.7972,0.7972,0.7972,32400000.0
2008-09-12 01:29:00,0.79715,0.7973,0.79715,0.79725,236800001.0
2008-09-12 01:30:00,0.7973,0.7973,0.79725,0.79725,62500000.0
2008-09-12 01:31:00,0.79725,0.7973,0.79725,0.79725,50000000.0
2008-09-12 01:32:00,0.79725,0.7973,0.79725,0.7973,74000000.0
2008-09-12 01:33:00,0.7973,0.7973,0.79725,0.79725,82200000.0
2008-09-12 01:34:00,0.7973,0.7973,0.7973,0.7973,86400000.0
2008-09-12 01:35:00,0.7973,0.7973,0.7973,0.7973,5400000.0
2008-09-12 01:36:00,0.79725,0.79725,0.79725,0.79725,6000000.0
2008-09-12 01:37:00,0.7973,0.7973,0.7973,0.7973,16200000.0
2008-09-12 01:38:00,0.79725,0.7973,0.79725,0.7973,28000000.0
2008-09-12 01:39:00,0.79725,0.79735,0.79725,0.79735,101400000.0
2008-09-12 01:40:00,0.7973,0.79745,0.7973,0.79735,90500000.0
2008-09-12 01:41:00,0.7975,0.79755,0.79745,0.79755,103700000.0
2008-09-12 01:42:00,0.79755,0.7977,0.7974,0.79745,227300000.0
2008-09-12 01:43:00,0.79745,0.79745,0.7974,0.79745,26500000.0
2008-09-12 01:44:00,0.79745,0.7976,0.7974,0.79745,169800000.0
2008-09-12 01:45:00,0.79745,0.79775,0.79745,0.7977,97700000.0
2008-09-12 01:46:00,0.7977,0.798,0.79745,0.7975,539600002.0
2008-09-12 01:47:00,0.7975,0.79765,0.7975,0.7975,124000000.0
2008-09-12 01:48:00,0.7975,0.79755,0.79735,0.79745,86500000.0
2008-09-12 01:49:00,0.79745,0.79745,0.797,0.797,231300006.0
2008-09-12 01:50:00,0.797,0.79735,0.797,0.7973,1041500018.0
2008-09-12 01:51:00,0.7973,0.7975,0.7973,0.79745,57700000.0
2008-09-12 01:52:00,0.7975,0.79765,0.79745,0.79755,122200000.0
2008-09-12 01:53:00,0.7975,0.7975,0.7975,0.7975,9400000.0
2008-09-12 01:54:00,0.7975,0.7976,0.7975,0.79755,21000000.0
2008-09-12 01:55:00,0.79765,0.79765,0.7975,0.7976,41500000.0
2008-09-12 01:56:00,0.79755,0.7976,0.7975,0.7975,10800000.0
2008-09-12 01:57:00,0.79735,0.79765,0.79735,0.79755,51000000.0
2008-09-12 01:58:00,0.7976,0.79775,0.79755,0.79755,57400000.0
2008-09-12 01:59:00,0.79755,0.79775,0.79755,0.79765,237700000.0
2008-09-12 02:00:00,0.79765,0.7977,0.79735,0.7974,309300000.0
2008-09-12 02:01:00,0.7974,0.7974,0.7974,0.7974,37800000.0
2008-09-12 02:02:00,0.7974,0.7974,0.79735,0.7974,79700000.0
2008-09-12 02:03:00,0.7974,0.7974,0.7972,0.7972,230200001.0
2008-09-12 02:04:00,0.7973,0.7973,0.797,0.7972,152000001.0
2008-09-12 02:05:00,0.797,0.7972,0.79695,0.79695,93000000.0
2008-09-12 02:06:00,0.797,0.797,0.7969,0.7969,151800000.0
2008-09-12 02:07:00,0.79695,0.797,0.79695,0.797,65100000.0
2008-09-12 02:08:00,0.797,0.7973,0.797,0.79715,146500000.0
2008-09-12 02:09:00,0.79715,0.7973,0.7971,0.79715,110600000.0
2008-09-12 02:10:00,0.7972,0.7972,0.7971,0.79715,57300000.0
2008-09-12 02:11:00,0.7972,0.7972,0.79705,0.79705,40400000.0
2008-09-12 02:12:00,0.79705,0.79715,0.79695,0.7971,88600000.0
2008-09-12 02:13:00,0.79705,0.79735,0.79705,0.7973,171000000.0
2008-09-12 02:14:00,0.79735,0.79775,0.7973,0.79745,315800000.0
2008-09-12 02:15:00,0.7975,0.79775,0.79745,0.7976,241800000.0
2008-09-12 02:16:00,0.7976,0.7977,0.7973,0.79745,73400000.0
2008-09-12 02:17:00,0.7977,0.7977,0.79725,0.7977,88400000.0
2008-09-12 02:18:00,0.7977,0.7977,0.79765,0.7977,49000000.0
2008-09-12 02:19:00,0.7977,0.7977,0.7977,0.7977,12600000.0
2008-09-12 02:20:00,0.7977,0.7977,0.7977,0.7977,12600000.0
2008-09-12 02:21:00,0.7977,0.7977,0.7977,0.7977,18000000.0
2008-09-12 02:22:00,0.7975,0.7977,0.7974,0.7977,23600000.0
2008-09-12 02:23:00,0.7977,0.7977,0.79735,0.79735,43400000.0
2008-09-12 02:24:00,0.7977,0.7977,0.7971,0.7977,66500000.0
2008-09-12 02:25:00,0.7977,0.7977,0.7977,0.7977,32400000.0
2008-09-12 02:26:00,0.7977,0.7977,0.7977,0.7977,14400000.0
2008-09-12 02:27:00,0.7977,0.7977,0.79765,0.7977,41900000.0
2008-09-12 02:28:00,0.7977,0.7977,0.7977,0.7977,37800000.0
2008-09-12 02:29:00,0.7977,0.7977,0.7977,0.7977,36000000.0
2008-09-12 02:30:00,0.7977,0.7977,0.7977,0.7977,10800000.0
2008-09-12 02:31:00,0.7977,0.7977,0.7977,0.7977,7200000.0
2008-09-12 02:32:00,0.7977,0.7977,0.7977,0.7977,5400000.0
2008-09-12 02:33:00,0.7977,0.7977,0.79765,0.7977,30300000.0
2008-09-12 02:34:00,0.7977,0.7977,0.7974,0.7977,43400000.0
2008-09-12 02:35:00,0.7977,0.7977,0.7975,0.7975,8400000.0
2008-09-12 02:36:00,0.7977,0.7977,0.7976,0.7977,33200000.0
2008-09-12 02:37:00,0.7977,0.7977,0.7969,0.7973,213700000.0
2008-09-12 02:38:00,0.79725,0.79725,0.79725,0.79725,84500000.0
2008-09-12 02:39:00,0.79725,0.7973,0.79725,0.79725,243200000.0
2008-09-12 02:40:00,0.79725,0.7973,0.7971,0.7971,257000000.0
2008-09-12 02:41:00,0.7971,0.79715,0.79695,0.797,435600000.0
2008-09-12 02:42:00,0.797,0.797,0.7969,0.7969,469700000.0
2008-09-12 02:43:00,0.7969,0.7969,0.7967,0.7969,191400000.0
2008-09-12 02:44:00,0.7969,0.79715,0.7969,0.79705,230600000.0
2008-09-12 02:45:00,0.79705,0.7972,0.79705,0.79705,233500000.0
2008-09-12 02:46:00,0.79705,0.7971,0.79705,0.79705,67600000.0
2008-09-12 02:47:00,0.79705,0.7972,0.79705,0.7971,96800000.0
2008-09-12 02:48:00,0.7971,0.79715,0.79705,0.7971,64900000.0
2008-09-12 02:49:00,0.7971,0.7972,0.79695,0.79695,228600000.0
2008-09-12 02:50:00,0.797,0.797,0.7969,0.797,177500000.0
2008-09-12 02:51:00,0.7969,0.797,0.7969,0.7969,230600000.0
2008-09-12 02:52:00,0.7969,0.797,0.7969,0.7969,297600000.0
2008-09-12 02:53:00,0.7969,0.7969,0.7969,0.7969,61200000.0
2008-09-12 02:54:00,0.7969,0.7969,0.7969,0.7969,170200000.0
2008-09-12 02:55:00,0.7969,0.7969,0.79665,0.7969,60200000.0
2008-09-12 02:56:00,0.7969,0.7969,0.79685,0.7969,104100000.0
2008-09-12 02:57:00,0.79685,0.79705,0.79685,0.7969,80700000.0
2008-09-12 02:58:00,0.7969,0.7969,0.7969,0.7969,25200000.0
2008-09-12 02:59:00,0.7969,0.797,0.7966,0.79665,140200000.0
2008-09-12 03:00:00,0.7967,0.7967,0.7962,0.79635,393200000.0
2008-09-12 03:01:00,0.79635,0.7966,0.7962,0.7962,289000000.0
2008-09-12 03:02:00,0.7962,0.7964,0.7962,0.79635,143400000.0
2008-09-12 03:03:00,0.79635,0.7965,0.79625,0.79625,55200000.0
2008-09-12 03:04:00,0.79625,0.79645,0.79625,0.79645,107000000.0
2008-09-12 03:05:00,0.79645,0.7968,0.79645,0.79665,88400000.0
2008-09-12 03:06:00,0.79665,0.79685,0.7965,0.7966,452800003.0
2008-09-12 03:07:00,0.7966,0.7967,0.79635,0.7964,886600018.0
2008-09-12 03:08:00,0.79655,0.7966,0.79625,0.7964,302200010.0
2008-09-12 03:09:00,0.7964,0.7964,0.7959,0.7961,295500000.0
2008-09-12 03:10:00,0.79615,0.79615,0.79605,0.7961,42600000.0
2008-09-12 03:11:00,0.7961,0.79635,0.7961,0.79635,54500000.0
2008-09-12 03:12:00,0.79635,0.7964,0.79625,0.7963,40800000.0
2008-09-12 03:13:00,0.7964,0.7964,0.7962,0.7962,51800000.0
2008-09-12 03:14:00,0.7962,0.7962,0.79615,0.7962,34400000.0
2008-09-12 03:15:00,0.7962,0.7964,0.7962,0.7963,253700000.0
2008-09-12 03:16:00,0.79635,0.7966,0.79625,0.79655,129900000.0
2008-09-12 03:17:00,0.79655,0.7966,0.79645,0.79655,125199998.0
2008-09-12 03:18:00,0.79645,0.7967,0.79645,0.7967,369400000.0
2008-09-12 03:19:00,0.7967,0.7967,0.7964,0.7966,200500000.0
2008-09-12 03:20:00,0.7966,0.7969,0.7966,0.79685,296400000.0
2008-09-12 03:21:00,0.79685,0.79695,0.79675,0.7969,317000000.0
2008-09-12 03:22:00,0.7969,0.79695,0.79675,0.79675,298500000.0
2008-09-12 03:23:00,0.79675,0.7968,0.79635,0.79665,406500000.0
2008-09-12 03:24:00,0.79665,0.7968,0.79655,0.7967,200400000.0
2008-09-12 03:25:00,0.7967,0.79675,0.7967,0.7967,19400000.0
2008-09-12 03:26:00,0.7968,0.79685,0.7967,0.7967,252600000.0
2008-09-12 03:27:00,0.7967,0.7967,0.79665,0.7967,211500000.0
2008-09-12 03:28:00,0.79665,0.79675,0.79665,0.7967,200700000.0
2008-09-12 03:29:00,0.7967,0.7967,0.7967,0.7967,183600000.0
2008-09-12 03:30:00,0.7967,0.7967,0.7967,0.7967,97200000.0
2008-09-12 03:31:00,0.7966,0.7966,0.79645,0.7965,99800000.0
2008-09-12 03:32:00,0.7964,0.79655,0.7962,0.7963,385200000.0
2008-09-12 03:33:00,0.7963,0.79635,0.79625,0.79625,194000000.0
2008-09-12 03:34:00,0.79625,0.7963,0.7961,0.79615,710600000.0
2008-09-12 03:35:00,0.79615,0.7962,0.79595,0.79605,634300000.0
2008-09-12 03:36:00,0.79605,0.79605,0.7959,0.7959,494200001.0
2008-09-12 03:37:00,0.7959,0.79605,0.7959,0.796,280700000.0
2008-09-12 03:38:00,0.796,0.79605,0.796,0.796,43900000.0
2008-09-12 03:39:00,0.79605,0.79605,0.79585,0.79585,187500000.0
2008-09-12 03:40:00,0.79585,0.79595,0.79585,0.79595,103400000.0
2008-09-12 03:41:00,0.7959,0.79605,0.7959,0.796,98500000.0
2008-09-12 03:42:00,0.79605,0.7961,0.79595,0.79605,101300000.0
2008-09-12 03:43:00,0.79615,0.7962,0.79605,0.79605,105700000.0
2008-09-12 03:44:00,0.7961,0.79625,0.7961,0.7962,175500000.0
2008-09-12 03:45:00,0.7962,0.79625,0.79615,0.79615,264199998.0
2008-09-12 03:46:00,0.7962,0.7962,0.79615,0.7962,161400000.0
2008-09-12 03:47:00,0.79615,0.79635,0.79615,0.79625,85700002.0
2008-09-12 03:48:00,0.7963,0.7964,0.79615,0.79635,156900000.0
2008-09-12 03:49:00,0.79635,0.7965,0.7963,0.79645,179700000.0
2008-09-12 03:50:00,0.7964,0.7967,0.7964,0.79655,209200000.0
2008-09-12 03:51:00,0.7965,0.7966,0.79645,0.79645,361999998.0
2008-09-12 03:52:00,0.79645,0.7965,0.7964,0.7965,260599999.0
2008-09-12 03:53:00,0.7965,0.7965,0.79645,0.7965,100400000.0
2008-09-12 03:54:00,0.79645,0.7965,0.79645,0.79645,79800000.0
2008-09-12 03:55:00,0.7965,0.7965,0.79625,0.79635,182700000.0
2008-09-12 03:56:00,0.7964,0.79645,0.79625,0.7964,365700005.0
2008-09-12 03:57:00,0.79645,0.79645,0.79635,0.7964,71300000.0
2008-09-12 03:58:00,0.7964,0.7965,0.79635,0.7964,115200000.0
2008-09-12 03:59:00,0.7964,0.7964,0.79635,0.79635,41600000.0
2008-09-12 04:00:00,0.7963,0.79635,0.7963,0.7963,69200000.0
2008-09-12 04:01:00,0.79635,0.79655,0.7963,0.79655,151100000.0
2008-09-12 04:02:00,0.79655,0.7968,0.79645,0.79675,233200000.0
2008-09-12 04:03:00,0.7969,0.7969,0.79635,0.7964,493799997.0
2008-09-12 04:04:00,0.7964,0.7969,0.7964,0.7969,210800000.0
2008-09-12 04:05:00,0.7969,0.79695,0.7968,0.7969,259900000.0
2008-09-12 04:06:00,0.7969,0.7969,0.7965,0.7969,514399998.0
2008-09-12 04:07:00,0.7969,0.7969,0.79635,0.79645,422300001.0
2008-09-12 04:08:00,0.79645,0.79645,0.7964,0.7964,164600000.0
2008-09-12 04:09:00,0.7964,0.7965,0.7963,0.7965,867900008.0
2008-09-12 04:10:00,0.7965,0.7965,0.79645,0.7965,223400000.0
2008-09-12 04:11:00,0.7965,0.7965,0.7965,0.7965,37800000.0
2008-09-12 04:12:00,0.7965,0.7965,0.7965,0.7965,124200000.0
2008-09-12 04:13:00,0.7965,0.7965,0.7965,0.7965,37800000.0
2008-09-12 04:14:00,0.7965,0.7966,0.7963,0.7963,418400000.0
2008-09-12 04:15:00,0.7963,0.79655,0.7963,0.7964,456200000.0
2008-09-12 04:16:00,0.79645,0.7966,0.7964,0.7964,81200000.0
2008-09-12 04:17:00,0.7964,0.7964,0.7963,0.79635,185300000.0
2008-09-12 04:18:00,0.79635,0.79645,0.79635,0.79645,28800000.0
2008-09-12 04:19:00,0.7964,0.7965,0.7963,0.7964,278700000.0
2008-09-12 04:20:00,0.7964,0.79665,0.7964,0.7966,206300000.0
2008-09-12 04:21:00,0.7966,0.79665,0.79655,0.7966,238200000.0
2008-09-12 04:22:00,0.79655,0.7966,0.79655,0.7966,370500000.0
2008-09-12 04:23:00,0.7966,0.7966,0.7963,0.7966,257700000.0
2008-09-12 04:24:00,0.7966,0.7966,0.7963,0.7966,72600000.0
2008-09-12 04:25:00,0.7966,0.7966,0.79655,0.79655,110100000.0
2008-09-12 04:26:00,0.79655,0.7969,0.79635,0.79635,405100000.0
2008-09-12 04:27:00,0.79635,0.7964,0.79635,0.7964,110000000.0
2008-09-12 04:28:00,0.7964,0.7964,0.7964,0.7964,32400000.0
2008-09-12 04:29:00,0.7964,0.7964,0.79635,0.7964,108800000.0
2008-09-12 04:30:00,0.7964,0.7964,0.79635,0.7964,259900000.0
2008-09-12 04:31:00,0.7964,0.7964,0.79635,0.79635,226800000.0
2008-09-12 04:32:00,0.79635,0.79655,0.79635,0.7965,870300008.0
2008-09-12 04:33:00,0.7965,0.7966,0.79645,0.7966,146200000.0
2008-09-12 04:34:00,0.79655,0.7967,0.7965,0.79665,116200000.0
2008-09-12 04:35:00,0.79665,0.7967,0.7966,0.7966,42300000.0
2008-09-12 04:36:00,0.7966,0.7966,0.79655,0.7966,286400000.0
2008-09-12 04:37:00,0.7966,0.7966,0.7966,0.7966,151200000.0
2008-09-12 04:38:00,0.7966,0.7966,0.7963,0.7966,133300000.0
2008-09-12 04:39:00,0.7966,0.7966,0.79655,0.7966,253000000.0
2008-09-12 04:40:00,0.7966,0.7966,0.79655,0.7966,58400000.0
2008-09-12 04:41:00,0.7966,0.79665,0.7965,0.79665,196200000.0
2008-09-12 04:42:00,0.79665,0.7967,0.79655,0.7966,101300000.0
2008-09-12 04:43:00,0.7966,0.7966,0.79645,0.79645,223500000.0
2008-09-12 04:44:00,0.79645,0.7967,0.7964,0.79655,273000000.0
2008-09-12 04:45:00,0.79655,0.7966,0.79645,0.79645,313300000.0
2008-09-12 04:46:00,0.79645,0.7966,0.79645,0.79655,217700000.0
2008-09-12 04:47:00,0.79655,0.7966,0.7964,0.7964,271500000.0
2008-09-12 04:48:00,0.7964,0.79645,0.7964,0.7964,134800000.0
2008-09-12 04:49:00,0.79645,0.7965,0.79645,0.7965,72500000.0
2008-09-12 04:50:00,0.7965,0.7965,0.79645,0.79645,11800000.0
2008-09-12 04:51:00,0.79645,0.7965,0.79645,0.79645,62000000.0
2008-09-12 04:52:00,0.79645,0.79645,0.79645,0.79645,31800000.0
2008-09-12 04:53:00,0.79645,0.7965,0.79645,0.7965,28400000.0
2008-09-12 04:54:00,0.79655,0.79655,0.79655,0.79655,9400000.0
2008-09-12 04:55:00,0.79655,0.79655,0.7963,0.7963,41300000.0
2008-09-12 04:56:00,0.7963,0.7963,0.79625,0.79625,289500000.0
2008-09-12 04:57:00,0.79625,0.7963,0.79615,0.79615,149200000.0
2008-09-12 04:58:00,0.79615,0.79625,0.79615,0.79625,153500000.0
2008-09-12 04:59:00,0.79625,0.7964,0.7962,0.7962,129400000.0
2008-09-12 05:00:00,0.7962,0.79625,0.79615,0.79615,136700000.0
2008-09-12 05:01:00,0.79615,0.79615,0.79615,0.79615,82300000.0
2008-09-12 05:02:00,0.79615,0.79615,0.79605,0.79605,135500000.0
2008-09-12 05:03:00,0.79605,0.7963,0.79605,0.79625,348300000.0
2008-09-12 05:04:00,0.79625,0.79625,0.7961,0.7961,115800000.0
2008-09-12 05:05:00,0.7961,0.79625,0.79605,0.7961,79200000.0
2008-09-12 05:06:00,0.7961,0.7962,0.7961,0.7961,103800000.0
2008-09-12 05:07:00,0.7961,0.7963,0.7961,0.79625,182900000.0
2008-09-12 05:08:00,0.79625,0.7963,0.79625,0.79625,36300000.0
2008-09-12 05:09:00,0.7962,0.79635,0.7962,0.79625,84800000.0
2008-09-12 05:10:00,0.79625,0.7963,0.79625,0.7963,69100000.0
2008-09-12 05:11:00,0.7963,0.7965,0.7963,0.7965,102000000.0
2008-09-12 05:12:00,0.7965,0.79665,0.7964,0.79645,157300000.0
2008-09-12 05:13:00,0.7965,0.7965,0.7964,0.79645,162600000.0
2008-09-12 05:14:00,0.79645,0.79645,0.79635,0.7964,131100000.0
2008-09-12 05:15:00,0.7964,0.79675,0.79635,0.79665,298600000.0
2008-09-12 05:16:00,0.79665,0.79675,0.7966,0.7967,221900000.0
2008-09-12 05:17:00,0.7967,0.79675,0.7965,0.79665,364200000.0
2008-09-12 05:18:00,0.79665,0.79675,0.7966,0.7967,485500000.0
2008-09-12 05:19:00,0.7967,0.7967,0.7967,0.7967,172800000.0
2008-09-12 05:20:00,0.7967,0.7967,0.7967,0.7967,54000000.0
2008-09-12 05:21:00,0.7967,0.7967,0.79615,0.79635,543700002.0
2008-09-12 05:22:00,0.79635,0.79655,0.7963,0.7965,302500000.0
2008-09-12 05:23:00,0.7965,0.7966,0.7964,0.7964,334900000.0
2008-09-12 05:24:00,0.7964,0.7964,0.79625,0.7964,258800000.0
2008-09-12 05:25:00,0.79635,0.79635,0.79625,0.7963,216800000.0
2008-09-12 05:26:00,0.7963,0.79645,0.79625,0.79635,153500000.0
2008-09-12 05:27:00,0.79635,0.7964,0.79625,0.79625,315900000.0
2008-09-12 05:28:00,0.7962,0.7963,0.7962,0.79625,131000000.0
2008-09-12 05:29:00,0.79625,0.7963,0.79625,0.7963,127700000.0
2008-09-12 05:30:00,0.79625,0.79635,0.7962,0.7963,156700000.0
2008-09-12 05:31:00,0.7963,0.7963,0.7961,0.7962,255500000.0
2008-09-12 05:32:00,0.79625,0.79625,0.79625,0.79625,37700000.0
2008-09-12 05:33:00,0.79625,0.79625,0.79625,0.79625,18800000.0
2008-09-12 05:34:00,0.79625,0.79635,0.79625,0.7963,78100000.0
2008-09-12 05:35:00,0.79635,0.79655,0.79635,0.79655,322299999.0
2008-09-12 05:36:00,0.79655,0.79655,0.7964,0.7964,197900000.0
2008-09-12 05:37:00,0.7964,0.7965,0.7964,0.7964,125000000.0
2008-09-12 05:38:00,0.7964,0.7965,0.7964,0.7965,141000000.0
2008-09-12 05:39:00,0.79655,0.79665,0.79655,0.79665,119900000.0
2008-09-12 05:40:00,0.79665,0.79665,0.79645,0.79645,90500000.0
2008-09-12 05:41:00,0.79645,0.7965,0.79645,0.79645,108600000.0
2008-09-12 05:42:00,0.79645,0.79645,0.79635,0.79635,126900000.0
2008-09-12 05:43:00,0.79635,0.7964,0.79635,0.79635,467800003.0
2008-09-12 05:44:00,0.79635,0.7964,0.79635,0.7964,185700000.0
2008-09-12 05:45:00,0.7964,0.7964,0.7964,0.7964,32400000.0
2008-09-12 05:46:00,0.7964,0.7964,0.79635,0.7964,128400000.0
2008-09-12 05:47:00,0.7964,0.7964,0.7964,0.7964,43200000.0
2008-09-12 05:48:00,0.7964,0.7964,0.7964,0.7964,43200000.0
2008-09-12 05:49:00,0.7964,0.7964,0.7964,0.7964,32400000.0
2008-09-12 05:50:00,0.7964,0.7964,0.7964,0.7964,108000000.0
2008-09-12 05:51:00,0.7964,0.7964,0.7961,0.7964,324599999.0
2008-09-12 05:52:00,0.7964,0.7964,0.79595,0.79605,107600000.0
2008-09-12 05:53:00,0.79605,0.79615,0.79605,0.79615,123600000.0
2008-09-12 05:54:00,0.79615,0.7962,0.7961,0.7962,126400000.0
2008-09-12 05:55:00,0.7962,0.7963,0.79615,0.79615,68100000.0
2008-09-12 05:56:00,0.79615,0.79615,0.79605,0.79605,24700000.0
2008-09-12 05:57:00,0.7961,0.79615,0.79605,0.7961,131600000.0
2008-09-12 05:58:00,0.79615,0.79615,0.79605,0.79605,165500000.0
2008-09-12 05:59:00,0.79605,0.79625,0.79605,0.79625,104300000.0
2008-09-12 06:00:00,0.79625,0.79625,0.7961,0.7961,122800000.0
2008-09-12 06:01:00,0.7961,0.7961,0.79605,0.79605,214300000.0
2008-09-12 06:02:00,0.79605,0.79615,0.79605,0.79615,269300000.0
2008-09-12 06:03:00,0.79615,0.79635,0.79615,0.7963,493400009.0
2008-09-12 06:04:00,0.7963,0.79635,0.79625,0.7963,444100018.0
2008-09-12 06:05:00,0.7963,0.7963,0.79625,0.7963,479200022.0
2008-09-12 06:06:00,0.7963,0.7963,0.79625,0.7963,139200005.0
2008-09-12 06:07:00,0.7963,0.7963,0.79625,0.7963,252600012.0
2008-09-12 06:08:00,0.7963,0.7963,0.7963,0.7963,178200011.0
2008-09-12 06:09:00,0.7963,0.7963,0.79625,0.7963,230000013.0
2008-09-12 06:10:00,0.7963,0.7963,0.79625,0.79625,289400009.0
2008-09-12 06:11:00,0.79625,0.7963,0.79625,0.7963,213300000.0
2008-09-12 06:12:00,0.7963,0.79645,0.796,0.7962,306800000.0
2008-09-12 06:13:00,0.79625,0.7963,0.7962,0.7963,68300000.0
2008-09-12 06:14:00,0.7963,0.79635,0.79625,0.79635,128700000.0
2008-09-12 06:15:00,0.79635,0.7964,0.79625,0.7963,203400000.0
2008-09-12 06:16:00,0.79635,0.79635,0.7962,0.79625,202300000.0
2008-09-12 06:17:00,0.79625,0.79635,0.79625,0.7963,150100000.0
2008-09-12 06:18:00,0.7963,0.7964,0.7963,0.79635,157000000.0
2008-09-12 06:19:00,0.79635,0.7964,0.7963,0.7963,132800000.0
2008-09-12 06:20:00,0.7963,0.7963,0.79625,0.7963,122000000.0
2008-09-12 06:21:00,0.7963,0.79635,0.7963,0.79635,89500000.0
2008-09-12 06:22:00,0.7963,0.79635,0.7963,0.79635,54800000.0
2008-09-12 06:23:00,0.7963,0.7963,0.7962,0.7962,67400000.0
2008-09-12 06:24:00,0.7962,0.7962,0.79605,0.7961,170100000.0
2008-09-12 06:25:00,0.7961,0.7961,0.79605,0.79605,85200000.0
2008-09-12 06:26:00,0.7961,0.79635,0.7961,0.7963,199700000.0
2008-09-12 06:27:00,0.79625,0.79625,0.7962,0.79625,60800000.0
2008-09-12 06:28:00,0.79625,0.79625,0.79625,0.79625,23100000.0
2008-09-12 06:29:00,0.79625,0.79625,0.79625,0.79625,12700000.0
2008-09-12 06:30:00,0.79625,0.79625,0.79625,0.79625,4900000.0
2008-09-12 06:31:00,0.79625,0.7963,0.79625,0.7963,88100000.0
2008-09-12 06:32:00,0.7963,0.7963,0.79625,0.79625,53600000.0
2008-09-12 06:33:00,0.7962,0.7963,0.7962,0.7963,44400000.0
2008-09-12 06:34:00,0.7963,0.7963,0.7963,0.7963,23500000.0
2008-09-12 06:35:00,0.7963,0.79635,0.7963,0.79635,78600000.0
2008-09-12 06:36:00,0.79635,0.7964,0.7963,0.79635,41600000.0
2008-09-12 06:37:00,0.79635,0.79635,0.79625,0.7963,1591800020.0
2008-09-12 06:38:00,0.7963,0.7963,0.79625,0.7963,1260300002.0
2008-09-12 06:39:00,0.7963,0.79635,0.7962,0.7962,267300000.0
2008-09-12 06:40:00,0.7962,0.7962,0.79605,0.7962,48000000.0
2008-09-12 06:41:00,0.79605,0.79625,0.79605,0.79615,73300000.0
2008-09-12 06:42:00,0.7962,0.7963,0.79605,0.7961,162800000.0
2008-09-12 06:43:00,0.79605,0.79605,0.79605,0.79605,173100000.0
2008-09-12 06:44:00,0.79605,0.79605,0.79585,0.7959,471600012.0
2008-09-12 06:45:00,0.79585,0.7959,0.79585,0.7959,412400012.0
2008-09-12 06:46:00,0.79585,0.7959,0.79575,0.79575,101800000.0
2008-09-12 06:47:00,0.79575,0.7959,0.79575,0.7959,298400000.0
2008-09-12 06:48:00,0.7959,0.796,0.7959,0.796,157900000.0
2008-09-12 06:49:00,0.79595,0.796,0.79585,0.7959,305700000.0
2008-09-12 06:50:00,0.7959,0.7961,0.79585,0.79605,430100000.0
2008-09-12 06:51:00,0.79605,0.7961,0.79595,0.79605,362899999.0
2008-09-12 06:52:00,0.79605,0.7962,0.79605,0.79615,253900000.0
2008-09-12 06:53:00,0.7962,0.7962,0.7961,0.7962,118700000.0
2008-09-12 06:54:00,0.7962,0.7962,0.7961,0.7961,112100000.0
2008-09-12 06:55:00,0.7961,0.79615,0.79605,0.7961,175100001.0
2008-09-12 06:56:00,0.7961,0.7961,0.79605,0.79605,292900005.0
2008-09-12 06:57:00,0.7961,0.7961,0.79605,0.79605,416200001.0
2008-09-12 06:58:00,0.79605,0.7961,0.79605,0.79605,350300001.0
2008-09-12 06:59:00,0.7961,0.7961,0.79605,0.7961,97100001.0
2008-09-12 07:00:00,0.7961,0.7961,0.79605,0.7961,720200022.0
2008-09-12 07:01:00,0.79605,0.79615,0.79605,0.79615,225600010.0
2008-09-12 07:02:00,0.7961,0.7961,0.79605,0.7961,476999998.0
2008-09-12 07:03:00,0.7961,0.7961,0.79605,0.7961,2022499984.0
2008-09-12 07:04:00,0.7961,0.7961,0.7957,0.7961,1292400007.0
2008-09-12 07:05:00,0.7957,0.796,0.7957,0.7957,140500000.0
2008-09-12 07:06:00,0.79575,0.79575,0.7955,0.7955,262200000.0
2008-09-12 07:07:00,0.7955,0.7955,0.79535,0.79535,266700000.0
2008-09-12 07:08:00,0.79535,0.79545,0.79535,0.79545,284100000.0
2008-09-12 07:09:00,0.7954,0.79555,0.79535,0.79535,203000000.0
2008-09-12 07:10:00,0.79535,0.7954,0.7953,0.7954,292900000.0
2008-09-12 07:11:00,0.7954,0.79545,0.79535,0.79545,67400000.0
2008-09-12 07:12:00,0.7954,0.79555,0.7954,0.7955,108800000.0
2008-09-12 07:13:00,0.7955,0.79555,0.7955,0.7955,16000000.0
2008-09-12 07:14:00,0.79555,0.79555,0.7955,0.7955,6400000.0
2008-09-12 07:15:00,0.7955,0.7955,0.7954,0.79545,203500000.0
2008-09-12 07:16:00,0.79545,0.7955,0.7954,0.79545,163300000.0
2008-09-12 07:17:00,0.7954,0.7954,0.79535,0.79535,86700000.0
2008-09-12 07:18:00,0.79535,0.7954,0.7953,0.7953,155600000.0
2008-09-12 07:19:00,0.7953,0.7954,0.7953,0.79535,207600000.0
2008-09-12 07:20:00,0.79535,0.79535,0.79535,0.79535,111800000.0
2008-09-12 07:21:00,0.79535,0.79565,0.79535,0.7955,151400000.0
2008-09-12 07:22:00,0.7955,0.7956,0.79545,0.7955,71600000.0
2008-09-12 07:23:00,0.79545,0.7955,0.7954,0.79545,142300000.0
2008-09-12 07:24:00,0.7955,0.79555,0.7955,0.79555,35900000.0
2008-09-12 07:25:00,0.79555,0.7956,0.79555,0.7956,28800000.0
2008-09-12 07:26:00,0.79565,0.7957,0.7956,0.79565,126600000.0
2008-09-12 07:27:00,0.7957,0.7958,0.79565,0.79575,99900000.0
2008-09-12 07:28:00,0.79575,0.79575,0.7957,0.7957,33700000.0
2008-09-12 07:29:00,0.7957,0.79575,0.7956,0.79575,137600000.0
2008-09-12 07:30:00,0.79575,0.7959,0.7957,0.7957,191500000.0
2008-09-12 07:31:00,0.7957,0.79585,0.7957,0.79575,133300000.0
2008-09-12 07:32:00,0.7957,0.79575,0.7957,0.79575,49000000.0
2008-09-12 07:33:00,0.7957,0.7958,0.79565,0.7958,101300000.0
2008-09-12 07:34:00,0.79575,0.79575,0.79565,0.7957,119800000.0
2008-09-12 07:35:00,0.79575,0.79585,0.79575,0.7958,48000000.0
2008-09-12 07:36:00,0.7958,0.79595,0.79575,0.79585,129600000.0
2008-09-12 07:37:00,0.79585,0.7959,0.79575,0.79585,89600000.0
2008-09-12 07:38:00,0.79585,0.7959,0.7957,0.7957,78500000.0
2008-09-12 07:39:00,0.79575,0.79595,0.7957,0.7957,241800000.0
2008-09-12 07:40:00,0.79575,0.7961,0.7957,0.79585,222700000.0
2008-09-12 07:41:00,0.7959,0.7961,0.7957,0.7957,189300000.0
2008-09-12 07:42:00,0.7957,0.7957,0.7954,0.79555,372900000.0
2008-09-12 07:43:00,0.7955,0.7956,0.7955,0.7955,152000000.0
2008-09-12 07:44:00,0.7955,0.7955,0.79545,0.7955,169400000.0
2008-09-12 07:45:00,0.79545,0.7956,0.79545,0.7955,215000000.0
2008-09-12 07:46:00,0.79555,0.79555,0.79545,0.7955,305400000.0
2008-09-12 07:47:00,0.7955,0.7955,0.79545,0.7955,154300000.0
2008-09-12 07:48:00,0.7955,0.79575,0.7955,0.7957,146700000.0
2008-09-12 07:49:00,0.79575,0.79595,0.79575,0.79585,256000000.0
2008-09-12 07:50:00,0.7959,0.796,0.7958,0.7959,229300000.0
2008-09-12 07:51:00,0.7959,0.7962,0.7959,0.79605,196500000.0
2008-09-12 07:52:00,0.79605,0.79605,0.7959,0.79595,152400000.0
2008-09-12 07:53:00,0.79595,0.796,0.7959,0.79595,437200000.0
2008-09-12 07:54:00,0.796,0.79605,0.79585,0.79605,465800000.0
2008-09-12 07:55:00,0.79605,0.7961,0.7958,0.7961,153600000.0
2008-09-12 07:56:00,0.7961,0.79635,0.7961,0.7963,282300000.0
2008-09-12 07:57:00,0.7963,0.7963,0.79595,0.7961,177500000.0
2008-09-12 07:58:00,0.79605,0.79635,0.79605,0.79625,311300000.0
2008-09-12 07:59:00,0.7963,0.79645,0.7961,0.79615,329200000.0
2008-09-12 08:00:00,0.7962,0.79635,0.7961,0.79615,141800000.0
2008-09-12 08:01:00,0.7961,0.7961,0.79595,0.796,134300000.0
2008-09-12 08:02:00,0.796,0.796,0.796,0.796,12800000.0
2008-09-12 08:03:00,0.796,0.796,0.796,0.796,16000000.0
2008-09-12 08:04:00,0.79595,0.796,0.7959,0.7959,297700001.0
2008-09-12 08:05:00,0.7959,0.796,0.79585,0.79595,113100000.0
2008-09-12 08:06:00,0.79595,0.796,0.79575,0.7958,141200000.0
2008-09-12 08:07:00,0.79585,0.79585,0.7957,0.7957,135400000.0
2008-09-12 08:08:00,0.7957,0.79585,0.7957,0.79575,140900000.0
2008-09-12 08:09:00,0.79575,0.79575,0.7955,0.79555,303000000.0
2008-09-12 08:10:00,0.7956,0.79575,0.7956,0.79565,157500000.0
2008-09-12 08:11:00,0.7956,0.7958,0.7955,0.7955,279600000.0
2008-09-12 08:12:00,0.7955,0.79585,0.7955,0.79575,216500000.0
2008-09-12 08:13:00,0.7957,0.79585,0.79545,0.79565,339800001.0
2008-09-12 08:14:00,0.79565,0.7957,0.79545,0.7956,492000000.0
2008-09-12 08:15:00,0.7956,0.79575,0.7956,0.79565,179700000.0
2008-09-12 08:16:00,0.79565,0.7958,0.7956,0.79575,325000000.0
2008-09-12 08:17:00,0.79575,0.79585,0.79565,0.7958,137600000.0
2008-09-12 08:18:00,0.7958,0.7958,0.7954,0.79545,312900000.0
2008-09-12 08:19:00,0.79545,0.79555,0.79535,0.79545,155500000.0
2008-09-12 08:20:00,0.79545,0.7955,0.7954,0.79545,193700000.0
2008-09-12 08:21:00,0.79545,0.7957,0.79545,0.79545,265600000.0
2008-09-12 08:22:00,0.79545,0.7957,0.79535,0.7957,225100000.0
2008-09-12 08:23:00,0.79575,0.7959,0.79565,0.7957,306600000.0
2008-09-12 08:24:00,0.7957,0.796,0.7956,0.796,364000000.0
2008-09-12 08:25:00,0.796,0.7963,0.79595,0.7961,482200000.0
2008-09-12 08:26:00,0.79615,0.79615,0.7959,0.79615,230800000.0
2008-09-12 08:27:00,0.79615,0.7962,0.796,0.79615,176900000.0
2008-09-12 08:28:00,0.7961,0.79615,0.796,0.79605,155000000.0
2008-09-12 08:29:00,0.7961,0.7961,0.7959,0.79595,94900000.0
2008-09-12 08:30:00,0.79595,0.796,0.79575,0.79585,124100000.0
2008-09-12 08:31:00,0.79585,0.7961,0.7958,0.79605,279400000.0
2008-09-12 08:32:00,0.79605,0.79615,0.79585,0.796,180700000.0
2008-09-12 08:33:00,0.7959,0.7961,0.79575,0.796,250800000.0
2008-09-12 08:34:00,0.796,0.7961,0.79585,0.796,244900000.0
2008-09-12 08:35:00,0.79595,0.79615,0.7959,0.79615,259100000.0
2008-09-12 08:36:00,0.7962,0.79655,0.79615,0.7965,444300000.0
2008-09-12 08:37:00,0.79645,0.7965,0.7962,0.79645,265600000.0
2008-09-12 08:38:00,0.7964,0.7965,0.7962,0.7962,313300000.0
2008-09-12 08:39:00,0.7962,0.79665,0.7961,0.79635,363100000.0
2008-09-12 08:40:00,0.7964,0.7964,0.796,0.7961,244700000.0
2008-09-12 08:41:00,0.7961,0.7961,0.7954,0.79555,308800000.0
2008-09-12 08:42:00,0.7956,0.79615,0.79555,0.79615,258600000.0
2008-09-12 08:43:00,0.7961,0.7962,0.7959,0.79595,204300000.0
2008-09-12 08:44:00,0.79595,0.796,0.7956,0.7956,244300000.0
2008-09-12 08:45:00,0.7955,0.79575,0.7954,0.79575,160200000.0
2008-09-12 08:46:00,0.7958,0.7959,0.79565,0.7957,171000000.0
2008-09-12 08:47:00,0.7957,0.796,0.79565,0.79585,244500000.0
2008-09-12 08:48:00,0.7959,0.796,0.7958,0.796,229400000.0
2008-09-12 08:49:00,0.796,0.796,0.7957,0.79585,163600000.0
2008-09-12 08:50:00,0.79585,0.79595,0.79575,0.79595,210200000.0
2008-09-12 08:51:00,0.796,0.796,0.7956,0.79565,281600000.0
2008-09-12 08:52:00,0.7957,0.79575,0.7956,0.79565,317400000.0
2008-09-12 08:53:00,0.79565,0.79565,0.7955,0.7956,328700000.0
2008-09-12 08:54:00,0.79555,0.7956,0.7954,0.7955,284700000.0
2008-09-12 08:55:00,0.7955,0.7956,0.79545,0.7955,108700000.0
2008-09-12 08:56:00,0.7955,0.79565,0.7955,0.7955,127200000.0
2008-09-12 08:57:00,0.7955,0.79565,0.79545,0.79565,68700000.0
2008-09-12 08:58:00,0.79565,0.7957,0.7955,0.7957,153500000.0
2008-09-12 08:59:00,0.79565,0.7957,0.79565,0.7957,102500000.0
2008-09-12 09:00:00,0.7957,0.7957,0.79555,0.7956,105500000.0
2008-09-12 09:01:00,0.7956,0.79575,0.79505,0.79515,278300000.0
2008-09-12 09:02:00,0.7951,0.7952,0.79505,0.79515,208000000.0
2008-09-12 09:03:00,0.79515,0.7952,0.79495,0.795,255300000.0
2008-09-12 09:04:00,0.795,0.7954,0.7949,0.7954,369600000.0
2008-09-12 09:05:00,0.7954,0.796,0.7954,0.79585,312800000.0
2008-09-12 09:06:00,0.79585,0.796,0.7958,0.79595,156200000.0
2008-09-12 09:07:00,0.79595,0.79605,0.7959,0.79595,163000000.0
2008-09-12 09:08:00,0.79595,0.796,0.7959,0.796,195900000.0
2008-09-12 09:09:00,0.79595,0.7965,0.7959,0.7965,324300000.0
2008-09-12 09:10:00,0.7965,0.79695,0.7965,0.7967,281000000.0
2008-09-12 09:11:00,0.7968,0.7971,0.79665,0.79695,478100000.0
2008-09-12 09:12:00,0.797,0.797,0.79655,0.7966,517700000.0
2008-09-12 09:13:00,0.7966,0.79665,0.7965,0.79655,272400000.0
2008-09-12 09:14:00,0.79655,0.7967,0.7965,0.7965,224500000.0
2008-09-12 09:15:00,0.7965,0.7966,0.7964,0.7964,271500000.0
2008-09-12 09:16:00,0.7964,0.79655,0.79635,0.7965,337900000.0
2008-09-12 09:17:00,0.7965,0.7967,0.7965,0.7966,204900000.0
2008-09-12 09:18:00,0.7966,0.79665,0.7965,0.79665,185400000.0
2008-09-12 09:19:00,0.79665,0.7967,0.79655,0.79665,226200000.0
2008-09-12 09:20:00,0.79665,0.79675,0.7966,0.7967,145400000.0
2008-09-12 09:21:00,0.79675,0.79675,0.7966,0.79665,231500000.0
2008-09-12 09:22:00,0.79665,0.79665,0.7965,0.7966,114600000.0
2008-09-12 09:23:00,0.7966,0.79665,0.7965,0.7966,105100000.0
2008-09-12 09:24:00,0.7966,0.7967,0.79655,0.7966,230400000.0
2008-09-12 09:25:00,0.7966,0.7967,0.7965,0.79665,130900000.0
2008-09-12 09:26:00,0.7967,0.79685,0.79665,0.79675,100000000.0
2008-09-12 09:27:00,0.79675,0.7968,0.7967,0.7967,99000000.0
2008-09-12 09:28:00,0.7967,0.79675,0.79655,0.79655,443200000.0
2008-09-12 09:29:00,0.79655,0.7966,0.79635,0.79645,384300001.0
2008-09-12 09:30:00,0.79645,0.7967,0.79645,0.79665,213500000.0
2008-09-12 09:31:00,0.7966,0.79665,0.79625,0.79625,238500000.0
2008-09-12 09:32:00,0.79625,0.7964,0.796,0.7961,293800000.0
2008-09-12 09:33:00,0.7961,0.79625,0.79605,0.79615,372300000.0
2008-09-12 09:34:00,0.7962,0.7964,0.79615,0.79625,218700000.0
2008-09-12 09:35:00,0.79625,0.7963,0.79605,0.79605,264400000.0
2008-09-12 09:36:00,0.79605,0.7962,0.796,0.796,300600000.0
2008-09-12 09:37:00,0.796,0.7962,0.79595,0.796,337600000.0
2008-09-12 09:38:00,0.79605,0.79625,0.79595,0.7962,386000000.0
2008-09-12 09:39:00,0.7962,0.79625,0.7961,0.79615,208000000.0
2008-09-12 09:40:00,0.79615,0.79625,0.7961,0.7962,152900000.0
2008-09-12 09:41:00,0.7962,0.79625,0.79605,0.7962,151600000.0
2008-09-12 09:42:00,0.7962,0.79625,0.79615,0.7962,199600000.0
2008-09-12 09:43:00,0.7962,0.79625,0.79615,0.79625,94400000.0
2008-09-12 09:44:00,0.7962,0.79625,0.7962,0.7962,196800000.0
2008-09-12 09:45:00,0.7962,0.79625,0.79615,0.7962,140500000.0
2008-09-12 09:46:00,0.7962,0.7963,0.7962,0.7962,229600000.0
2008-09-12 09:47:00,0.7962,0.7967,0.7962,0.7967,319900000.0
2008-09-12 09:48:00,0.79665,0.79685,0.7966,0.79675,312600000.0
2008-09-12 09:49:00,0.79675,0.7973,0.7967,0.79715,383200000.0
2008-09-12 09:50:00,0.7972,0.7972,0.79685,0.79685,194200000.0
2008-09-12 09:51:00,0.79685,0.79725,0.79685,0.79685,282000000.0
2008-09-12 09:52:00,0.79685,0.79685,0.7966,0.79675,142300000.0
2008-09-12 09:53:00,0.79675,0.797,0.79675,0.79695,234200000.0
2008-09-12 09:54:00,0.7969,0.79695,0.7968,0.7969,283000000.0
2008-09-12 09:55:00,0.79695,0.79705,0.7969,0.797,221900000.0
2008-09-12 09:56:00,0.79695,0.79705,0.79665,0.7967,200800000.0
2008-09-12 09:57:00,0.7967,0.797,0.7967,0.79685,120100000.0
2008-09-12 09:58:00,0.79685,0.79685,0.79675,0.7968,118900000.0
2008-09-12 09:59:00,0.7968,0.7972,0.7968,0.7972,195600000.0
2008-09-12 10:00:00,0.7972,0.79735,0.7968,0.79695,447000000.0
2008-09-12 10:01:00,0.7969,0.797,0.7968,0.79695,217000000.0
2008-09-12 10:02:00,0.797,0.7973,0.79695,0.7971,396300000.0
2008-09-12 10:03:00,0.7971,0.7972,0.79705,0.7971,209900000.0
2008-09-12 10:04:00,0.7971,0.79715,0.79695,0.7971,197700000.0
2008-09-12 10:05:00,0.7971,0.7973,0.7971,0.7973,250000000.0
2008-09-12 10:06:00,0.7973,0.7973,0.7971,0.7972,212400000.0
2008-09-12 10:07:00,0.7972,0.7972,0.79675,0.79685,291900000.0
2008-09-12 10:08:00,0.79685,0.79685,0.79675,0.7968,217200000.0
2008-09-12 10:09:00,0.79685,0.79685,0.7965,0.7966,283100000.0
2008-09-12 10:10:00,0.7966,0.79685,0.7966,0.7968,234600000.0
2008-09-12 10:11:00,0.7968,0.7968,0.79635,0.79645,263400000.0
2008-09-12 10:12:00,0.7964,0.7971,0.7964,0.79695,256100000.0
2008-09-12 10:13:00,0.79695,0.7971,0.7963,0.7966,415400000.0
2008-09-12 10:14:00,0.7966,0.79665,0.79645,0.7965,204400000.0
2008-09-12 10:15:00,0.7965,0.7966,0.7963,0.79635,151700000.0
2008-09-12 10:16:00,0.79635,0.7966,0.7963,0.7964,229400000.0
2008-09-12 10:17:00,0.79635,0.79645,0.7961,0.79635,264900000.0
2008-09-12 10:18:00,0.79635,0.7964,0.796,0.79615,503000000.0
2008-09-12 10:19:00,0.79615,0.79615,0.79595,0.796,327700000.0
2008-09-12 10:20:00,0.796,0.79605,0.79595,0.79605,200400000.0
2008-09-12 10:21:00,0.79605,0.79625,0.79605,0.79625,172900000.0
2008-09-12 10:22:00,0.7962,0.79685,0.7962,0.7968,176000000.0
2008-09-12 10:23:00,0.7968,0.7972,0.79675,0.7972,184900000.0
2008-09-12 10:24:00,0.7972,0.7975,0.7971,0.79745,208100000.0
2008-09-12 10:25:00,0.79745,0.7975,0.79725,0.79735,171199999.0
2008-09-12 10:26:00,0.7974,0.7974,0.7971,0.7971,194700000.0
2008-09-12 10:27:00,0.7971,0.7971,0.7968,0.79695,176900000.0
2008-09-12 10:28:00,0.79695,0.79695,0.7967,0.7968,46800000.0
2008-09-12 10:29:00,0.79675,0.7969,0.79675,0.79685,74400000.0
2008-09-12 10:30:00,0.79685,0.79695,0.79675,0.79685,129100000.0
2008-09-12 10:31:00,0.79675,0.79685,0.7965,0.79665,195700000.0
2008-09-12 10:32:00,0.79675,0.7968,0.7966,0.7966,85500000.0
2008-09-12 10:33:00,0.79655,0.7966,0.7963,0.7966,148300000.0
2008-09-12 10:34:00,0.79655,0.79655,0.7964,0.79655,211300000.0
2008-09-12 10:35:00,0.79655,0.79655,0.79645,0.7965,72100000.0
2008-09-12 10:36:00,0.7965,0.7965,0.7963,0.7963,73000000.0
2008-09-12 10:37:00,0.79625,0.79625,0.796,0.7961,183600000.0
2008-09-12 10:38:00,0.79615,0.79625,0.79605,0.7961,185600000.0
2008-09-12 10:39:00,0.7961,0.79615,0.79605,0.7961,193400000.0
2008-09-12 10:40:00,0.7961,0.7961,0.7959,0.796,205500000.0
2008-09-12 10:41:00,0.796,0.796,0.7959,0.79595,362800000.0
2008-09-12 10:42:00,0.79595,0.79605,0.7959,0.79605,74500000.0
2008-09-12 10:43:00,0.79605,0.7964,0.79605,0.79635,188400000.0
2008-09-12 10:44:00,0.79635,0.79645,0.7963,0.7963,146100000.0
2008-09-12 10:45:00,0.7963,0.7965,0.79615,0.79615,199400000.0
2008-09-12 10:46:00,0.79615,0.79635,0.79615,0.7963,228500000.0
2008-09-12 10:47:00,0.79635,0.79655,0.7962,0.79655,375299999.0
2008-09-12 10:48:00,0.79655,0.7966,0.7964,0.79655,242100000.0
2008-09-12 10:49:00,0.79655,0.79655,0.79635,0.7964,201200000.0
2008-09-12 10:50:00,0.79635,0.7964,0.7963,0.7963,294900000.0
2008-09-12 10:51:00,0.7963,0.79645,0.7963,0.79635,317200000.0
2008-09-12 10:52:00,0.79635,0.7964,0.79625,0.79625,213800000.0
2008-09-12 10:53:00,0.79625,0.79645,0.7962,0.79645,288900000.0
2008-09-12 10:54:00,0.79645,0.7968,0.79645,0.7965,232400000.0
2008-09-12 10:55:00,0.79655,0.7969,0.7965,0.79685,334900000.0
2008-09-12 10:56:00,0.7968,0.797,0.7967,0.7968,266000000.0
2008-09-12 10:57:00,0.79675,0.79695,0.79675,0.79685,613000000.0
2008-09-12 10:58:00,0.79685,0.797,0.7968,0.79685,412600000.0
2008-09-12 10:59:00,0.79685,0.79695,0.7966,0.7967,371200000.0
2008-09-12 11:00:00,0.7967,0.79675,0.7966,0.7967,271000000.0
2008-09-12 11:01:00,0.7967,0.79685,0.79665,0.79665,187800000.0
2008-09-12 11:02:00,0.79665,0.79685,0.7965,0.7967,264000000.0
2008-09-12 11:03:00,0.7967,0.79675,0.7965,0.79675,439400000.0
2008-09-12 11:04:00,0.79675,0.79685,0.79665,0.7967,226600000.0
2008-09-12 11:05:00,0.7967,0.79675,0.79645,0.7967,333000000.0
2008-09-12 11:06:00,0.7967,0.79675,0.79655,0.79675,212200000.0
2008-09-12 11:07:00,0.79675,0.79695,0.7967,0.7969,161600000.0
2008-09-12 11:08:00,0.7969,0.79695,0.79685,0.79685,86300000.0
2008-09-12 11:09:00,0.79685,0.79695,0.7968,0.79685,123800000.0
2008-09-12 11:10:00,0.79685,0.79715,0.79685,0.7971,233900000.0
2008-09-12 11:11:00,0.7971,0.7971,0.7968,0.7968,201700000.0
2008-09-12 11:12:00,0.7968,0.79685,0.79645,0.79655,227800000.0
2008-09-12 11:13:00,0.79655,0.7966,0.79645,0.79645,283600000.0
2008-09-12 11:14:00,0.79645,0.79655,0.7963,0.79645,363100000.0
2008-09-12 11:15:00,0.7965,0.7965,0.7964,0.7964,159200000.0
2008-09-12 11:16:00,0.79635,0.7964,0.79585,0.7959,241800000.0
2008-09-12 11:17:00,0.7959,0.7959,0.79565,0.7957,334200000.0
2008-09-12 11:18:00,0.7957,0.796,0.79555,0.796,335800000.0
2008-09-12 11:19:00,0.796,0.7961,0.7959,0.796,445500000.0
2008-09-12 11:20:00,0.796,0.79645,0.796,0.79625,366800000.0
2008-09-12 11:21:00,0.7963,0.7963,0.79595,0.796,226900000.0
2008-09-12 11:22:00,0.796,0.7963,0.796,0.79625,196800000.0
2008-09-12 11:23:00,0.79625,0.79625,0.79595,0.79605,122500000.0
2008-09-12 11:24:00,0.796,0.79635,0.79595,0.7963,210500000.0
2008-09-12 11:25:00,0.79635,0.79675,0.79625,0.79675,288500000.0
2008-09-12 11:26:00,0.79675,0.7968,0.7965,0.79655,198900000.0
2008-09-12 11:27:00,0.79655,0.7966,0.79635,0.79645,260000000.0
2008-09-12 11:28:00,0.7965,0.79655,0.79645,0.7965,183700000.0
2008-09-12 11:29:00,0.7965,0.79655,0.7964,0.79645,92800000.0
2008-09-12 11:30:00,0.79645,0.7966,0.79645,0.7966,171300000.0
2008-09-12 11:31:00,0.7966,0.7969,0.79655,0.7969,227500000.0
2008-09-12 11:32:00,0.79685,0.797,0.7968,0.7968,238500000.0
2008-09-12 11:33:00,0.7968,0.7968,0.79675,0.7968,142100000.0
2008-09-12 11:34:00,0.7968,0.79695,0.7968,0.79695,231000000.0
2008-09-12 11:35:00,0.79695,0.79705,0.79695,0.79705,109400000.0
2008-09-12 11:36:00,0.797,0.7971,0.79695,0.7971,249535000.0
2008-09-12 11:37:00,0.7971,0.79715,0.79695,0.79705,238000000.0
2008-09-12 11:38:00,0.79705,0.79715,0.79705,0.79705,130700000.0
2008-09-12 11:39:00,0.79705,0.79705,0.7969,0.79695,158300000.0
2008-09-12 11:40:00,0.79695,0.797,0.79685,0.79695,144900000.0
2008-09-12 11:41:00,0.79695,0.797,0.7968,0.79695,122300000.0
2008-09-12 11:42:00,0.79695,0.79695,0.79675,0.79685,222600000.0
2008-09-12 11:43:00,0.79685,0.7969,0.7967,0.7968,182300000.0
2008-09-12 11:44:00,0.7968,0.7968,0.7965,0.7965,269000000.0
2008-09-12 11:45:00,0.7965,0.79655,0.79645,0.79645,324500000.0
2008-09-12 11:46:00,0.79645,0.7966,0.79645,0.79655,183000000.0
2008-09-12 11:47:00,0.7965,0.7966,0.79645,0.79645,156400000.0
2008-09-12 11:48:00,0.7965,0.7965,0.79635,0.7964,160300000.0
2008-09-12 11:49:00,0.7964,0.7966,0.7963,0.7963,215200000.0
2008-09-12 11:50:00,0.7963,0.79635,0.796,0.79605,238900000.0
2008-09-12 11:51:00,0.796,0.7961,0.796,0.79605,103000000.0
2008-09-12 11:52:00,0.79605,0.79615,0.79605,0.79605,262800000.0
2008-09-12 11:53:00,0.79605,0.7963,0.79605,0.7963,197500000.0
2008-09-12 11:54:00,0.7963,0.7966,0.7963,0.79655,252500000.0
2008-09-12 11:55:00,0.79655,0.79655,0.7964,0.79645,80700000.0
2008-09-12 11:56:00,0.79645,0.79655,0.7963,0.79655,101800000.0
2008-09-12 11:57:00,0.79655,0.79665,0.79645,0.79655,150700000.0
2008-09-12 11:58:00,0.79655,0.79665,0.79655,0.79665,176800000.0
2008-09-12 11:59:00,0.79665,0.79685,0.7966,0.7968,244800000.0
2008-09-12 12:00:00,0.7968,0.79685,0.7967,0.7967,205100000.0
2008-09-12 12:01:00,0.7967,0.79675,0.79645,0.7967,457100000.0
2008-09-12 12:02:00,0.7967,0.79675,0.79635,0.79635,345000000.0
2008-09-12 12:03:00,0.79635,0.7966,0.7963,0.79655,252500000.0
2008-09-12 12:04:00,0.79655,0.7966,0.79645,0.79645,135200000.0
2008-09-12 12:05:00,0.79645,0.79645,0.7963,0.7964,286900000.0
2008-09-12 12:06:00,0.79645,0.7965,0.7963,0.79635,207900000.0
2008-09-12 12:07:00,0.79635,0.7964,0.7963,0.79635,178000000.0
2008-09-12 12:08:00,0.79635,0.79655,0.79635,0.7965,218300000.0
2008-09-12 12:09:00,0.79655,0.7968,0.79645,0.7965,333900000.0
2008-09-12 12:10:00,0.7965,0.7965,0.7962,0.7962,599300000.0
2008-09-12 12:11:00,0.7962,0.7962,0.79595,0.79595,396900000.0
2008-09-12 12:12:00,0.79595,0.7964,0.7959,0.79635,408400000.0
2008-09-12 12:13:00,0.79635,0.79635,0.7962,0.7963,447100000.0
2008-09-12 12:14:00,0.7963,0.7964,0.7963,0.7963,229100000.0
2008-09-12 12:15:00,0.7963,0.7964,0.7962,0.7964,191600000.0
2008-09-12 12:16:00,0.7964,0.79665,0.7964,0.79645,411200000.0
2008-09-12 12:17:00,0.79645,0.7965,0.79635,0.79635,166400000.0
2008-09-12 12:18:00,0.79635,0.7966,0.7963,0.7965,301800000.0
2008-09-12 12:19:00,0.7965,0.7969,0.7965,0.7968,417100000.0
2008-09-12 12:20:00,0.7968,0.7968,0.7965,0.79665,389600000.0
2008-09-12 12:21:00,0.7966,0.79675,0.7966,0.7967,183000000.0
2008-09-12 12:22:00,0.7967,0.79675,0.7966,0.7967,253000000.0
2008-09-12 12:23:00,0.7967,0.7968,0.79665,0.79675,263000000.0
2008-09-12 12:24:00,0.7968,0.7968,0.7966,0.7966,140000000.0
2008-09-12 12:25:00,0.7966,0.79675,0.79655,0.7967,160300000.0
2008-09-12 12:26:00,0.79675,0.79675,0.7965,0.79655,222500000.0
2008-09-12 12:27:00,0.7965,0.7968,0.7963,0.79665,185300000.0
2008-09-12 12:28:00,0.79665,0.7967,0.79645,0.79645,214700000.0
2008-09-12 12:29:00,0.79645,0.7965,0.7963,0.7963,183400000.0
2008-09-12 12:30:00,0.7963,0.7965,0.79625,0.7965,438600000.0
2008-09-12 12:31:00,0.7965,0.79665,0.79645,0.7966,190100000.0
2008-09-12 12:32:00,0.79665,0.7969,0.79665,0.7969,283100000.0
2008-09-12 12:33:00,0.7969,0.79695,0.7968,0.79685,147400000.0
2008-09-12 12:34:00,0.7969,0.7971,0.79685,0.7971,358700000.0
2008-09-12 12:35:00,0.79705,0.7971,0.7969,0.79695,327200000.0
2008-09-12 12:36:00,0.797,0.797,0.7968,0.7969,197700000.0
2008-09-12 12:37:00,0.7969,0.79705,0.79685,0.79705,312800002.0
2008-09-12 12:38:00,0.79705,0.79705,0.797,0.797,215400000.0
2008-09-12 12:39:00,0.797,0.797,0.79685,0.79685,143000000.0
2008-09-12 12:40:00,0.79685,0.79695,0.79675,0.79695,139100000.0
2008-09-12 12:41:00,0.7969,0.797,0.79675,0.79675,212600000.0
2008-09-12 12:42:00,0.7968,0.79685,0.79675,0.79675,265900000.0
2008-09-12 12:43:00,0.79675,0.79685,0.79655,0.79665,289800000.0
2008-09-12 12:44:00,0.79665,0.7969,0.79665,0.7969,197200000.0
2008-09-12 12:45:00,0.79685,0.79695,0.7966,0.79665,406000000.0
2008-09-12 12:46:00,0.79665,0.7967,0.79645,0.79655,271000000.0
2008-09-12 12:47:00,0.79655,0.7967,0.79655,0.7967,288300000.0
2008-09-12 12:48:00,0.7967,0.79675,0.79665,0.7967,122600000.0
2008-09-12 12:49:00,0.79665,0.7967,0.7966,0.7967,99200000.0
2008-09-12 12:50:00,0.79675,0.79675,0.79665,0.7967,99800000.0
2008-09-12 12:51:00,0.7967,0.7967,0.79665,0.7967,176800000.0
2008-09-12 12:52:00,0.7967,0.7969,0.79665,0.7967,236600000.0
2008-09-12 12:53:00,0.7967,0.79675,0.7966,0.7966,302500000.0
2008-09-12 12:54:00,0.7966,0.79675,0.7966,0.7967,138100000.0
2008-09-12 12:55:00,0.7967,0.79675,0.79655,0.7967,251700000.0
2008-09-12 12:56:00,0.79675,0.79675,0.79655,0.7966,206700000.0
2008-09-12 12:57:00,0.7966,0.7966,0.7964,0.7965,184000000.0
2008-09-12 12:58:00,0.79645,0.7966,0.7963,0.7966,314200000.0
2008-09-12 12:59:00,0.7966,0.797,0.79645,0.79655,286600000.0
2008-09-12 13:00:00,0.7966,0.7967,0.7965,0.79665,213700000.0
2008-09-12 13:01:00,0.79665,0.79675,0.7966,0.7967,157000000.0
2008-09-12 13:02:00,0.79675,0.79675,0.79665,0.79665,85000000.0
2008-09-12 13:03:00,0.7967,0.7968,0.79665,0.7968,347700000.0
2008-09-12 13:04:00,0.7968,0.7968,0.7967,0.79675,177500000.0
2008-09-12 13:05:00,0.79675,0.7968,0.79655,0.79655,280900000.0
2008-09-12 13:06:00,0.7966,0.7968,0.79655,0.7967,216400000.0
2008-09-12 13:07:00,0.7967,0.7967,0.79665,0.7967,100900000.0
2008-09-12 13:08:00,0.7967,0.7967,0.79665,0.7967,75300000.0
2008-09-12 13:09:00,0.7967,0.7967,0.79655,0.7966,162100000.0
2008-09-12 13:10:00,0.7966,0.79665,0.79635,0.79645,231300000.0
2008-09-12 13:11:00,0.79645,0.79675,0.79645,0.7967,226400000.0
2008-09-12 13:12:00,0.7967,0.7967,0.7965,0.7966,183500000.0
2008-09-12 13:13:00,0.79665,0.7967,0.79655,0.79665,166400000.0
2008-09-12 13:14:00,0.79665,0.79685,0.79665,0.7967,150000000.0
2008-09-12 13:15:00,0.7967,0.7968,0.7966,0.7968,117000000.0
2008-09-12 13:16:00,0.7968,0.79695,0.7968,0.7969,186800000.0
2008-09-12 13:17:00,0.7969,0.79695,0.7968,0.79685,96400000.0
2008-09-12 13:18:00,0.7968,0.797,0.7967,0.797,216900000.0
2008-09-12 13:19:00,0.797,0.797,0.79685,0.79695,250000000.0
2008-09-12 13:20:00,0.79695,0.7971,0.7969,0.79705,274000000.0
2008-09-12 13:21:00,0.7971,0.7972,0.79705,0.7971,204700000.0
2008-09-12 13:22:00,0.7971,0.7971,0.79705,0.7971,186800000.0
2008-09-12 13:23:00,0.7971,0.79715,0.79705,0.7971,106100000.0
2008-09-12 13:24:00,0.79715,0.79715,0.797,0.797,92100000.0
2008-09-12 13:25:00,0.79705,0.79705,0.7968,0.7968,135200000.0
2008-09-12 13:26:00,0.7968,0.79695,0.7968,0.79695,238400000.0
2008-09-12 13:27:00,0.7969,0.7969,0.7967,0.7968,193400000.0
2008-09-12 13:28:00,0.7968,0.79685,0.7967,0.79675,120400000.0
2008-09-12 13:29:00,0.79675,0.79685,0.79655,0.7966,156800000.0
2008-09-12 13:30:00,0.7966,0.79665,0.79615,0.79615,332000000.0
2008-09-12 13:31:00,0.79615,0.7963,0.79605,0.7962,356500000.0
2008-09-12 13:32:00,0.7962,0.79635,0.79605,0.79635,221300000.0
2008-09-12 13:33:00,0.79635,0.7964,0.7962,0.7963,284400000.0
2008-09-12 13:34:00,0.7963,0.7964,0.79605,0.79635,254200000.0
2008-09-12 13:35:00,0.79635,0.79635,0.79615,0.7963,312100000.0
2008-09-12 13:36:00,0.7963,0.79665,0.7963,0.79665,270500000.0
2008-09-12 13:37:00,0.79665,0.7967,0.79625,0.79625,255500000.0
2008-09-12 13:38:00,0.79625,0.7965,0.7962,0.79635,714300000.0
2008-09-12 13:39:00,0.79635,0.7966,0.7959,0.7963,742000000.0
2008-09-12 13:40:00,0.7963,0.7969,0.7963,0.7969,917600001.0
2008-09-12 13:41:00,0.7969,0.79695,0.7964,0.79685,839399999.0
2008-09-12 13:42:00,0.79685,0.79685,0.79645,0.7965,413500000.0
2008-09-12 13:43:00,0.7965,0.797,0.7965,0.7969,488900000.0
2008-09-12 13:44:00,0.7969,0.7969,0.79665,0.79665,398700000.0
2008-09-12 13:45:00,0.79665,0.7967,0.79655,0.79665,232300000.0
2008-09-12 13:46:00,0.79665,0.7967,0.7965,0.7967,320900000.0
2008-09-12 13:47:00,0.7967,0.79685,0.7965,0.7965,418100000.0
2008-09-12 13:48:00,0.7965,0.7965,0.79635,0.7964,481500000.0
2008-09-12 13:49:00,0.7964,0.7967,0.7964,0.79655,361200000.0
2008-09-12 13:50:00,0.7966,0.7966,0.7962,0.7963,381000000.0
2008-09-12 13:51:00,0.7963,0.7964,0.79625,0.79635,217500000.0
2008-09-12 13:52:00,0.79635,0.79635,0.79625,0.7963,394100000.0
2008-09-12 13:53:00,0.7963,0.79645,0.7963,0.79635,644300003.0
2008-09-12 13:54:00,0.79635,0.7964,0.7963,0.79635,415700000.0
2008-09-12 13:55:00,0.7964,0.7966,0.7964,0.79655,282900000.0
2008-09-12 13:56:00,0.7966,0.79665,0.7966,0.79665,175800000.0
2008-09-12 13:57:00,0.79665,0.79665,0.79635,0.79635,146200000.0
2008-09-12 13:58:00,0.79635,0.7964,0.79625,0.7963,279600000.0
2008-09-12 13:59:00,0.7963,0.7964,0.79595,0.796,677599999.0
2008-09-12 14:00:00,0.796,0.79625,0.796,0.79625,230700000.0
2008-09-12 14:01:00,0.7963,0.79645,0.79625,0.7963,368300000.0
2008-09-12 14:02:00,0.7963,0.79635,0.796,0.7961,319800000.0
2008-09-12 14:03:00,0.7961,0.79615,0.79595,0.79615,485600000.0
2008-09-12 14:04:00,0.79615,0.79625,0.79615,0.79615,157600000.0
2008-09-12 14:05:00,0.79615,0.79615,0.796,0.79605,373900000.0
2008-09-12 14:06:00,0.7961,0.7963,0.7961,0.7963,354900000.0
2008-09-12 14:07:00,0.7963,0.7963,0.79625,0.7963,133700000.0
2008-09-12 14:08:00,0.79625,0.79625,0.79605,0.7961,202500000.0
2008-09-12 14:09:00,0.7961,0.7963,0.79605,0.79625,321300000.0
2008-09-12 14:10:00,0.79625,0.79625,0.7961,0.7962,237700000.0
2008-09-12 14:11:00,0.79615,0.79615,0.796,0.7961,250900000.0
2008-09-12 14:12:00,0.7961,0.7963,0.79605,0.7962,506300000.0
2008-09-12 14:13:00,0.7962,0.79625,0.79615,0.7962,387300000.0
2008-09-12 14:14:00,0.7962,0.79625,0.7961,0.7962,546300000.0
2008-09-12 14:15:00,0.7962,0.7963,0.7961,0.7962,277700000.0
2008-09-12 14:16:00,0.79625,0.7963,0.7962,0.7963,37100000.0
2008-09-12 14:17:00,0.7963,0.7963,0.79615,0.7963,77200000.0
2008-09-12 14:18:00,0.7963,0.7964,0.79625,0.79625,114700000.0
2008-09-12 14:19:00,0.7963,0.79645,0.7962,0.79625,118800000.0
2008-09-12 14:20:00,0.79625,0.7964,0.79625,0.7963,143400000.0
2008-09-12 14:21:00,0.7963,0.79635,0.7963,0.7963,107000000.0
2008-09-12 14:22:00,0.7963,0.7963,0.79625,0.79625,58800000.0
2008-09-12 14:23:00,0.79625,0.7963,0.7962,0.7962,51100000.0
2008-09-12 14:24:00,0.7962,0.79625,0.79595,0.79615,203200000.0
2008-09-12 14:25:00,0.79615,0.79615,0.796,0.796,296800000.0
2008-09-12 14:26:00,0.796,0.79625,0.796,0.7962,340500000.0
2008-09-12 14:27:00,0.7962,0.79645,0.7962,0.7964,337600000.0
2008-09-12 14:28:00,0.7964,0.79645,0.7963,0.7963,214000000.0
2008-09-12 14:29:00,0.7963,0.79635,0.79625,0.7963,406900003.0
2008-09-12 14:30:00,0.7963,0.7966,0.7959,0.79655,568100000.0
2008-09-12 14:31:00,0.79655,0.79665,0.79625,0.7964,469200000.0
2008-09-12 14:32:00,0.7964,0.7965,0.7962,0.7963,437700000.0
2008-09-12 14:33:00,0.7963,0.79675,0.79625,0.79655,461200000.0
2008-09-12 14:34:00,0.79655,0.7966,0.7958,0.79605,481600000.0
2008-09-12 14:35:00,0.79605,0.79605,0.7954,0.7954,358200000.0
2008-09-12 14:36:00,0.7954,0.79545,0.7948,0.79505,476400000.0
2008-09-12 14:37:00,0.79505,0.7952,0.79465,0.79485,369800000.0
2008-09-12 14:38:00,0.7948,0.795,0.79455,0.7949,351800000.0
2008-09-12 14:39:00,0.7949,0.7951,0.7948,0.7951,360700000.0
2008-09-12 14:40:00,0.7951,0.7951,0.79505,0.7951,171400000.0
2008-09-12 14:41:00,0.7951,0.79515,0.79475,0.7948,186500000.0
2008-09-12 14:42:00,0.7948,0.7952,0.79475,0.7949,445200000.0
2008-09-12 14:43:00,0.7949,0.795,0.7945,0.7949,437000000.0
2008-09-12 14:44:00,0.79485,0.79495,0.7948,0.79495,282100000.0
2008-09-12 14:45:00,0.79495,0.79515,0.7949,0.79515,215900000.0
2008-09-12 14:46:00,0.79515,0.79535,0.79515,0.79515,296000000.0
2008-09-12 14:47:00,0.79515,0.79515,0.7948,0.79495,316500000.0
2008-09-12 14:48:00,0.79495,0.79525,0.79495,0.79505,449599999.0
2008-09-12 14:49:00,0.79505,0.7952,0.79495,0.7952,298200000.0
2008-09-12 14:50:00,0.7952,0.79525,0.79505,0.7951,373000000.0
2008-09-12 14:51:00,0.7951,0.7953,0.7951,0.79525,267000000.0
2008-09-12 14:52:00,0.79525,0.7954,0.7952,0.79525,355900000.0
2008-09-12 14:53:00,0.79525,0.79545,0.79525,0.7954,568600000.0
2008-09-12 14:54:00,0.79545,0.79545,0.79505,0.79505,453700000.0
2008-09-12 14:55:00,0.7951,0.79515,0.79495,0.7951,489300000.0
2008-09-12 14:56:00,0.7951,0.79515,0.79495,0.7951,371500000.0
2008-09-12 14:57:00,0.7951,0.7955,0.7951,0.79545,226300000.0
2008-09-12 14:58:00,0.79545,0.79555,0.7953,0.7954,297300000.0
2008-09-12 14:59:00,0.7954,0.79565,0.7954,0.7956,263000000.0
2008-09-12 15:00:00,0.7956,0.79565,0.7955,0.79555,439100000.0
2008-09-12 15:01:00,0.79555,0.7956,0.79545,0.7955,266900000.0
2008-09-12 15:02:00,0.7955,0.7955,0.79535,0.7954,328300000.0
2008-09-12 15:03:00,0.79535,0.7955,0.79535,0.79535,350600000.0
2008-09-12 15:04:00,0.7954,0.7955,0.79535,0.79535,312800000.0
2008-09-12 15:05:00,0.79535,0.79555,0.79515,0.79535,431400000.0
2008-09-12 15:06:00,0.79535,0.79535,0.7951,0.79515,183100000.0
2008-09-12 15:07:00,0.79515,0.79515,0.7948,0.7948,150400000.0
2008-09-12 15:08:00,0.7948,0.795,0.7947,0.79475,351600000.0
2008-09-12 15:09:00,0.79475,0.79525,0.79475,0.7952,557500000.0
2008-09-12 15:10:00,0.7952,0.79525,0.79485,0.7949,372500000.0
2008-09-12 15:11:00,0.7949,0.795,0.7949,0.7949,413300000.0
2008-09-12 15:12:00,0.7949,0.7949,0.7947,0.7947,174000000.0
2008-09-12 15:13:00,0.7947,0.7947,0.7944,0.79455,385700000.0
2008-09-12 15:14:00,0.7945,0.7945,0.7943,0.79445,364300000.0
2008-09-12 15:15:00,0.79445,0.79445,0.7944,0.7944,102700000.0
2008-09-12 15:16:00,0.7944,0.79445,0.7943,0.7943,228000000.0
2008-09-12 15:17:00,0.7943,0.79435,0.7941,0.7942,415300000.0
2008-09-12 15:18:00,0.7942,0.79435,0.79415,0.79435,570899998.0
2008-09-12 15:19:00,0.7943,0.7947,0.7943,0.7946,759200000.0
2008-09-12 15:20:00,0.79455,0.795,0.79455,0.79495,529400000.0
2008-09-12 15:21:00,0.79495,0.79505,0.7948,0.79485,451100000.0
2008-09-12 15:22:00,0.7948,0.7951,0.7948,0.79485,255900000.0
2008-09-12 15:23:00,0.79485,0.7949,0.7947,0.7949,319600000.0
2008-09-12 15:24:00,0.7949,0.795,0.7945,0.7949,804800003.0
2008-09-12 15:25:00,0.79485,0.7949,0.79465,0.79475,405300000.0
2008-09-12 15:26:00,0.79475,0.7949,0.7947,0.7948,389100000.0
2008-09-12 15:27:00,0.7948,0.795,0.7948,0.79495,291600000.0
2008-09-12 15:28:00,0.79495,0.795,0.79485,0.7949,483200000.0
2008-09-12 15:29:00,0.7949,0.795,0.79435,0.79455,532800000.0
2008-09-12 15:30:00,0.7945,0.79455,0.7943,0.7943,333400000.0
2008-09-12 15:31:00,0.7943,0.7945,0.79425,0.79445,346600000.0
2008-09-12 15:32:00,0.79445,0.7947,0.79445,0.7946,244100000.0
2008-09-12 15:33:00,0.79455,0.79465,0.79435,0.7944,142400000.0
2008-09-12 15:34:00,0.7944,0.7944,0.7941,0.7941,268700000.0
2008-09-12 15:35:00,0.7941,0.7942,0.794,0.79415,417800000.0
2008-09-12 15:36:00,0.79415,0.79425,0.79405,0.7941,424000000.0
2008-09-12 15:37:00,0.7941,0.79445,0.7941,0.7944,267300000.0
2008-09-12 15:38:00,0.79445,0.79465,0.79445,0.7946,164700000.0
2008-09-12 15:39:00,0.79455,0.7947,0.79445,0.7946,236300000.0
2008-09-12 15:40:00,0.7946,0.79465,0.79445,0.7945,242200000.0
2008-09-12 15:41:00,0.7945,0.7946,0.79435,0.79455,158000000.0
2008-09-12 15:42:00,0.7945,0.79465,0.79445,0.79465,160600000.0
2008-09-12 15:43:00,0.7946,0.7946,0.7945,0.7945,99000000.0
2008-09-12 15:44:00,0.79455,0.79455,0.7943,0.79435,210700000.0
2008-09-12 15:45:00,0.79435,0.7945,0.7943,0.79445,292800000.0
2008-09-12 15:46:00,0.79445,0.79445,0.7943,0.7944,196400000.0
2008-09-12 15:47:00,0.7944,0.7944,0.7942,0.7942,160600000.0
2008-09-12 15:48:00,0.7942,0.7944,0.7941,0.79435,266000000.0
2008-09-12 15:49:00,0.79435,0.7944,0.7942,0.7942,127700000.0
2008-09-12 15:50:00,0.7942,0.79425,0.7941,0.7942,238100000.0
2008-09-12 15:51:00,0.7942,0.79425,0.7941,0.7941,176100000.0
2008-09-12 15:52:00,0.7941,0.7943,0.7941,0.7943,235300000.0
2008-09-12 15:53:00,0.7943,0.7944,0.79425,0.79435,173900000.0
2008-09-12 15:54:00,0.79435,0.7945,0.79425,0.7944,310100000.0
2008-09-12 15:55:00,0.79445,0.7946,0.794,0.7941,479400000.0
2008-09-12 15:56:00,0.7941,0.7942,0.794,0.7942,384000000.0
2008-09-12 15:57:00,0.79415,0.79435,0.79395,0.79395,323100001.0
2008-09-12 15:58:00,0.79395,0.79405,0.79385,0.79395,311900000.0
2008-09-12 15:59:00,0.79395,0.79405,0.7938,0.79385,139300000.0
2008-09-12 16:00:00,0.79385,0.7939,0.79365,0.79385,365600000.0
2008-09-12 16:01:00,0.79385,0.79395,0.79375,0.79385,469100000.0
2008-09-12 16:02:00,0.7939,0.79395,0.79375,0.7938,474000000.0
2008-09-12 16:03:00,0.79375,0.7938,0.7936,0.7936,360700000.0
2008-09-12 16:04:00,0.7936,0.79365,0.7934,0.79365,286000000.0
2008-09-12 16:05:00,0.7936,0.7938,0.7935,0.79355,162900000.0
2008-09-12 16:06:00,0.79355,0.79365,0.7935,0.7935,176800000.0
2008-09-12 16:07:00,0.7935,0.79355,0.79345,0.79355,161400000.0
2008-09-12 16:08:00,0.79355,0.7937,0.79355,0.7937,135200000.0
2008-09-12 16:09:00,0.7937,0.7937,0.7936,0.79365,273200000.0
2008-09-12 16:10:00,0.79365,0.7938,0.79355,0.79365,260300000.0
2008-09-12 16:11:00,0.79375,0.7938,0.79365,0.7938,249100000.0
2008-09-12 16:12:00,0.79375,0.79385,0.7936,0.7937,305700000.0
2008-09-12 16:13:00,0.7937,0.79375,0.79355,0.79365,156500000.0
2008-09-12 16:14:00,0.79365,0.79365,0.7934,0.7935,315900000.0
2008-09-12 16:15:00,0.7935,0.79355,0.7934,0.7935,322600000.0
2008-09-12 16:16:00,0.7935,0.79395,0.7935,0.7939,391700000.0
2008-09-12 16:17:00,0.7939,0.79415,0.79385,0.79415,192100000.0
2008-09-12 16:18:00,0.79415,0.79415,0.79395,0.79415,230600000.0
2008-09-12 16:19:00,0.79415,0.7942,0.7941,0.7941,156700000.0
2008-09-12 16:20:00,0.7941,0.7942,0.7941,0.7942,245100000.0
2008-09-12 16:21:00,0.7942,0.7942,0.7941,0.7941,175300000.0
2008-09-12 16:22:00,0.7941,0.7941,0.79395,0.79405,164000000.0
2008-09-12 16:23:00,0.79405,0.7942,0.79405,0.7941,262800000.0
2008-09-12 16:24:00,0.7941,0.7942,0.79405,0.79415,149400000.0
2008-09-12 16:25:00,0.7942,0.7946,0.7942,0.7945,369000000.0
2008-09-12 16:26:00,0.7945,0.79455,0.79405,0.7941,423500000.0
2008-09-12 16:27:00,0.79405,0.7943,0.79405,0.7942,296400000.0
2008-09-12 16:28:00,0.7942,0.7942,0.794,0.79405,282700000.0
2008-09-12 16:29:00,0.7941,0.79445,0.7941,0.7942,350500000.0
2008-09-12 16:30:00,0.7942,0.79435,0.79415,0.7943,239900000.0
2008-09-12 16:31:00,0.7943,0.7945,0.7943,0.7944,297300000.0
2008-09-12 16:32:00,0.79445,0.7946,0.79435,0.7946,188500000.0
2008-09-12 16:33:00,0.79455,0.7946,0.7943,0.7944,276800000.0
2008-09-12 16:34:00,0.7944,0.79455,0.7944,0.7944,150200000.0
2008-09-12 16:35:00,0.79435,0.7944,0.79365,0.79365,369500000.0
2008-09-12 16:36:00,0.79365,0.794,0.7936,0.7939,341000000.0
2008-09-12 16:37:00,0.7939,0.7942,0.7939,0.79415,350000000.0
2008-09-12 16:38:00,0.79415,0.7942,0.7939,0.79395,152800000.0
2008-09-12 16:39:00,0.79395,0.79395,0.7937,0.7937,229400000.0
2008-09-12 16:40:00,0.79375,0.79385,0.7937,0.79385,104300000.0
2008-09-12 16:41:00,0.79385,0.794,0.7937,0.794,168800000.0
2008-09-12 16:42:00,0.794,0.79415,0.794,0.79415,206200000.0
2008-09-12 16:43:00,0.79415,0.79415,0.79395,0.7941,313300000.0
2008-09-12 16:44:00,0.7941,0.79425,0.79405,0.79405,494000000.0
2008-09-12 16:45:00,0.79405,0.7942,0.7939,0.794,243600000.0
2008-09-12 16:46:00,0.794,0.79415,0.7939,0.7941,231600000.0
2008-09-12 16:47:00,0.79405,0.79415,0.7937,0.7938,312700000.0
2008-09-12 16:48:00,0.7938,0.79385,0.7937,0.7938,344100000.0
2008-09-12 16:49:00,0.7938,0.7939,0.79375,0.79385,399800000.0
2008-09-12 16:50:00,0.7939,0.79415,0.79375,0.79405,571599999.0
2008-09-12 16:51:00,0.79405,0.7944,0.79405,0.79435,371500000.0
2008-09-12 16:52:00,0.79435,0.7944,0.79415,0.7942,237200000.0
2008-09-12 16:53:00,0.79415,0.79415,0.79395,0.7941,229100000.0
2008-09-12 16:54:00,0.7941,0.79435,0.7941,0.7943,347100000.0
2008-09-12 16:55:00,0.7943,0.7946,0.7943,0.7945,319900000.0
2008-09-12 16:56:00,0.7945,0.79455,0.79435,0.79445,294300000.0
2008-09-12 16:57:00,0.79445,0.7945,0.7941,0.7942,345600000.0
2008-09-12 16:58:00,0.7942,0.79425,0.79405,0.79405,260800000.0
2008-09-12 16:59:00,0.7941,0.7941,0.79355,0.79365,357700000.0
2008-09-12 17:00:00,0.7937,0.7938,0.7932,0.7932,337400000.0
2008-09-12 17:01:00,0.79325,0.7936,0.79315,0.7936,187400000.0
2008-09-12 17:02:00,0.7936,0.79375,0.79345,0.79365,314700000.0
2008-09-12 17:03:00,0.79365,0.79385,0.7936,0.7938,281100000.0
2008-09-12 17:04:00,0.79385,0.79405,0.7938,0.79395,237300000.0
2008-09-12 17:05:00,0.79395,0.79395,0.7931,0.7931,358500000.0
2008-09-12 17:06:00,0.7931,0.79345,0.793,0.7932,489800000.0
2008-09-12 17:07:00,0.79315,0.7935,0.79315,0.7934,324000000.0
2008-09-12 17:08:00,0.7934,0.7934,0.7932,0.7933,370200000.0
2008-09-12 17:09:00,0.7933,0.7934,0.79325,0.7934,226000000.0
2008-09-12 17:10:00,0.7934,0.7935,0.7934,0.79345,130700000.0
2008-09-12 17:11:00,0.79335,0.79335,0.79305,0.79315,316100000.0
2008-09-12 17:12:00,0.7931,0.79315,0.7927,0.7928,335400000.0
2008-09-12 17:13:00,0.7928,0.79295,0.7928,0.7929,62400000.0
2008-09-12 17:14:00,0.7929,0.7931,0.7929,0.7929,412300000.0
2008-09-12 17:15:00,0.7929,0.79295,0.79275,0.79275,160900000.0
2008-09-12 17:16:00,0.79275,0.79305,0.7927,0.793,369600000.0
2008-09-12 17:17:00,0.793,0.79335,0.793,0.79335,263500000.0
2008-09-12 17:18:00,0.7933,0.7935,0.79325,0.79345,364700000.0
2008-09-12 17:19:00,0.79345,0.7935,0.7929,0.79295,442100000.0
2008-09-12 17:20:00,0.793,0.793,0.7927,0.7927,735500000.0
2008-09-12 17:21:00,0.7927,0.7928,0.79245,0.7925,493500000.0
2008-09-12 17:22:00,0.7925,0.79255,0.7921,0.79225,523800000.0
2008-09-12 17:23:00,0.79225,0.7926,0.79225,0.7924,337300000.0
2008-09-12 17:24:00,0.7924,0.7924,0.792,0.792,293500000.0
2008-09-12 17:25:00,0.792,0.79205,0.79175,0.79195,469600000.0
2008-09-12 17:26:00,0.792,0.7922,0.79195,0.792,300499999.0
2008-09-12 17:27:00,0.792,0.7923,0.79195,0.79215,471100000.0
2008-09-12 17:28:00,0.79215,0.79225,0.7918,0.7918,303999999.0
2008-09-12 17:29:00,0.79185,0.79215,0.7918,0.79205,456300000.0
2008-09-12 17:30:00,0.79205,0.7921,0.7919,0.7919,284100000.0
2008-09-12 17:31:00,0.79185,0.79215,0.7918,0.79215,277600000.0
2008-09-12 17:32:00,0.79215,0.79275,0.79215,0.79265,433400000.0
2008-09-12 17:33:00,0.79265,0.7927,0.7925,0.79255,319500000.0
2008-09-12 17:34:00,0.79255,0.7927,0.7925,0.79255,231300000.0
2008-09-12 17:35:00,0.79255,0.7926,0.79245,0.7926,307500000.0
2008-09-12 17:36:00,0.7926,0.7927,0.7925,0.7926,280400000.0
2008-09-12 17:37:00,0.7926,0.7929,0.7925,0.7929,391900000.0
2008-09-12 17:38:00,0.7929,0.7932,0.7929,0.7932,529300000.0
2008-09-12 17:39:00,0.7932,0.7932,0.79305,0.79315,515200000.0
2008-09-12 17:40:00,0.79315,0.79315,0.7926,0.7928,355800000.0
2008-09-12 17:41:00,0.7928,0.7929,0.79265,0.7928,422000000.0
2008-09-12 17:42:00,0.7928,0.79385,0.7928,0.7937,351900000.0
2008-09-12 17:43:00,0.79365,0.79365,0.7931,0.7931,444500000.0
2008-09-12 17:44:00,0.7931,0.79345,0.79305,0.79335,627400000.0
2008-09-12 17:45:00,0.79335,0.79335,0.7931,0.7932,475900000.0
2008-09-12 17:46:00,0.7932,0.79325,0.7925,0.79255,429600000.0
2008-09-12 17:47:00,0.79255,0.7926,0.7922,0.7922,586100000.0
2008-09-12 17:48:00,0.7922,0.7922,0.7919,0.7919,268600000.0
2008-09-12 17:49:00,0.79185,0.7921,0.79185,0.792,414500000.0
2008-09-12 17:50:00,0.79205,0.7921,0.79195,0.7921,269200000.0
2008-09-12 17:51:00,0.7921,0.7923,0.7921,0.7923,160500000.0
2008-09-12 17:52:00,0.7923,0.7927,0.7923,0.7927,442800000.0
2008-09-12 17:53:00,0.79275,0.7929,0.79265,0.7929,342400000.0
2008-09-12 17:54:00,0.79285,0.7929,0.7925,0.79265,289500000.0
2008-09-12 17:55:00,0.79265,0.79285,0.79265,0.7927,231700000.0
2008-09-12 17:56:00,0.7927,0.79285,0.7927,0.7927,276100000.0
2008-09-12 17:57:00,0.7927,0.79285,0.7925,0.7925,298000000.0
2008-09-12 17:58:00,0.7925,0.79255,0.7923,0.7923,377400000.0
2008-09-12 17:59:00,0.7923,0.79245,0.7919,0.79195,358700000.0
2008-09-12 18:00:00,0.79195,0.79225,0.79185,0.7921,595300000.0
2008-09-12 18:01:00,0.79215,0.79255,0.7921,0.79245,564900000.0
2008-09-12 18:02:00,0.79245,0.7925,0.7921,0.7922,583500000.0
2008-09-12 18:03:00,0.7922,0.7923,0.79205,0.7921,291700000.0
2008-09-12 18:04:00,0.7921,0.7924,0.7921,0.79235,329300000.0
2008-09-12 18:05:00,0.79235,0.7924,0.792,0.7921,637800000.0
2008-09-12 18:06:00,0.7921,0.7924,0.7921,0.79235,452200000.0
2008-09-12 18:07:00,0.79235,0.79245,0.79225,0.79235,362199999.0
2008-09-12 18:08:00,0.79235,0.7926,0.7922,0.7926,367700000.0
2008-09-12 18:09:00,0.7926,0.7928,0.79255,0.7928,270500000.0
2008-09-12 18:10:00,0.7928,0.79285,0.79245,0.79255,519000000.0
2008-09-12 18:11:00,0.79255,0.79265,0.7925,0.7925,411300000.0
2008-09-12 18:12:00,0.7925,0.7925,0.79225,0.79235,511600000.0
2008-09-12 18:13:00,0.7924,0.79245,0.7923,0.7923,429600000.0
2008-09-12 18:14:00,0.7923,0.7924,0.79225,0.79225,298100000.0
2008-09-12 18:15:00,0.79225,0.79235,0.79215,0.79215,107100000.0
2008-09-12 18:16:00,0.79215,0.79215,0.79195,0.79195,105200000.0
2008-09-12 18:17:00,0.79195,0.7922,0.79195,0.7921,198300000.0
2008-09-12 18:18:00,0.79215,0.79215,0.792,0.7921,134000000.0
2008-09-12 18:19:00,0.79205,0.79215,0.792,0.79205,131400000.0
2008-09-12 18:20:00,0.79205,0.7921,0.79195,0.79205,109000000.0
2008-09-12 18:21:00,0.79205,0.79215,0.792,0.79215,45000000.0
2008-09-12 18:22:00,0.79215,0.79235,0.79215,0.79225,199400000.0
2008-09-12 18:23:00,0.7922,0.7922,0.7921,0.79215,53400000.0
2008-09-12 18:24:00,0.79215,0.79225,0.792,0.792,79400000.0
2008-09-12 18:25:00,0.79205,0.7922,0.79195,0.7922,143400000.0
2008-09-12 18:26:00,0.79215,0.7922,0.7921,0.7922,15400000.0
2008-09-12 18:27:00,0.7922,0.7922,0.792,0.7921,39500000.0
2008-09-12 18:28:00,0.79205,0.7921,0.79185,0.7919,73200000.0
2008-09-12 18:29:00,0.7919,0.79205,0.79185,0.79205,185800000.0
2008-09-12 18:30:00,0.79205,0.7921,0.792,0.792,129000000.0
2008-09-12 18:31:00,0.792,0.7922,0.792,0.79215,343200000.0
2008-09-12 18:32:00,0.79215,0.79235,0.7921,0.7923,392200000.0
2008-09-12 18:33:00,0.79235,0.7925,0.79225,0.7925,465999999.0
2008-09-12 18:34:00,0.7925,0.7927,0.7925,0.7926,418300002.0
2008-09-12 18:35:00,0.7926,0.79285,0.79255,0.7928,411800000.0
2008-09-12 18:36:00,0.7928,0.793,0.7927,0.7927,240100000.0
2008-09-12 18:37:00,0.7927,0.79285,0.79265,0.79275,313100000.0
2008-09-12 18:38:00,0.7927,0.79285,0.79265,0.79265,198400000.0
2008-09-12 18:39:00,0.79265,0.79265,0.79245,0.79265,348400000.0
2008-09-12 18:40:00,0.79265,0.79275,0.7926,0.7927,399100000.0
2008-09-12 18:41:00,0.7927,0.79275,0.7926,0.7926,166600000.0
2008-09-12 18:42:00,0.7926,0.7928,0.7925,0.7928,200300000.0
2008-09-12 18:43:00,0.7928,0.79285,0.79265,0.7927,245400000.0
2008-09-12 18:44:00,0.7927,0.7931,0.79265,0.793,485100000.0
2008-09-12 18:45:00,0.793,0.793,0.7928,0.7928,161900000.0
2008-09-12 18:46:00,0.7928,0.7929,0.7927,0.7927,369400000.0
2008-09-12 18:47:00,0.7927,0.79275,0.7924,0.79245,137300000.0
2008-09-12 18:48:00,0.7925,0.7926,0.79245,0.7925,176200000.0
2008-09-12 18:49:00,0.79255,0.79275,0.7925,0.79265,156600000.0
2008-09-12 18:50:00,0.79265,0.7929,0.79265,0.7929,166600000.0
2008-09-12 18:51:00,0.7929,0.7929,0.7928,0.79285,99600000.0
2008-09-12 18:52:00,0.7928,0.79285,0.79255,0.79255,121000000.0
2008-09-12 18:53:00,0.79255,0.7926,0.79245,0.7925,145900000.0
2008-09-12 18:54:00,0.7925,0.7926,0.79215,0.79225,311300000.0
2008-09-12 18:55:00,0.7922,0.79225,0.7922,0.79225,100300000.0
2008-09-12 18:56:00,0.7922,0.79235,0.7922,0.79225,122600000.0
2008-09-12 18:57:00,0.79225,0.7925,0.7922,0.7925,132600000.0
2008-09-12 18:58:00,0.79255,0.7926,0.79245,0.79245,109200000.0
2008-09-12 18:59:00,0.79245,0.7926,0.79225,0.7926,305800000.0
2008-09-12 19:00:00,0.7926,0.7926,0.79245,0.79255,195700000.0
2008-09-12 19:01:00,0.79255,0.79255,0.79255,0.79255,81800000.0
2008-09-12 19:02:00,0.79255,0.7926,0.79245,0.79245,158900000.0
2008-09-12 19:03:00,0.79245,0.79245,0.79245,0.79245,39300000.0
2008-09-12 19:04:00,0.7925,0.79265,0.7925,0.79265,65800000.0
2008-09-12 19:05:00,0.79265,0.79275,0.7926,0.7927,191000000.0
2008-09-12 19:06:00,0.79275,0.79275,0.7926,0.79265,330300000.0
2008-09-12 19:07:00,0.79265,0.79275,0.79245,0.79245,182100000.0
2008-09-12 19:08:00,0.79245,0.79245,0.7923,0.7923,121000000.0
2008-09-12 19:09:00,0.79235,0.79235,0.7922,0.7923,178700000.0
2008-09-12 19:10:00,0.7923,0.79245,0.7923,0.79235,133400000.0
2008-09-12 19:11:00,0.7923,0.7923,0.7922,0.79225,191800000.0
2008-09-12 19:12:00,0.7922,0.79235,0.7922,0.7923,192500000.0
2008-09-12 19:13:00,0.7924,0.79255,0.79235,0.7924,208000000.0
2008-09-12 19:14:00,0.7924,0.79245,0.79225,0.7923,371500000.0
2008-09-12 19:15:00,0.79225,0.79245,0.79225,0.7924,395799999.0
2008-09-12 19:16:00,0.7924,0.79245,0.7923,0.7923,190200000.0
2008-09-12 19:17:00,0.7923,0.79235,0.79225,0.79225,117900000.0
2008-09-12 19:18:00,0.79225,0.79225,0.79185,0.79185,142100000.0
2008-09-12 19:19:00,0.79185,0.79195,0.79185,0.7919,203000000.0
2008-09-12 19:20:00,0.7919,0.79235,0.7919,0.79225,187200000.0
2008-09-12 19:21:00,0.79225,0.79225,0.7919,0.7919,161400000.0
2008-09-12 19:22:00,0.7919,0.79195,0.79175,0.7918,203000000.0
2008-09-12 19:23:00,0.79175,0.792,0.79175,0.79195,164000000.0
2008-09-12 19:24:00,0.79195,0.79195,0.79185,0.79195,88300000.0
2008-09-12 19:25:00,0.79195,0.79195,0.79185,0.7919,60400000.0
2008-09-12 19:26:00,0.79195,0.7922,0.7919,0.79215,198200000.0
2008-09-12 19:27:00,0.79215,0.79225,0.7921,0.79225,163200000.0
2008-09-12 19:28:00,0.7923,0.7923,0.79205,0.79215,278700000.0
2008-09-12 19:29:00,0.79215,0.79215,0.792,0.792,263300000.0
2008-09-12 19:30:00,0.79205,0.7922,0.79205,0.79205,220100000.0
2008-09-12 19:31:00,0.79205,0.7921,0.7919,0.79195,149300000.0
2008-09-12 19:32:00,0.79195,0.79195,0.79185,0.7919,144300000.0
2008-09-12 19:33:00,0.7919,0.79215,0.7919,0.79215,267300000.0
2008-09-12 19:34:00,0.79215,0.79215,0.792,0.79215,256500000.0
2008-09-12 19:35:00,0.79215,0.79225,0.79205,0.7922,343400000.0
2008-09-12 19:36:00,0.7922,0.7922,0.79205,0.79205,148400000.0
2008-09-12 19:37:00,0.79205,0.7921,0.792,0.7921,105800000.0
2008-09-12 19:38:00,0.79205,0.7921,0.792,0.7921,95200000.0
2008-09-12 19:39:00,0.79205,0.79205,0.79175,0.79175,223900000.0
2008-09-12 19:40:00,0.7918,0.79185,0.79175,0.7918,58700000.0
2008-09-12 19:41:00,0.7918,0.7918,0.7917,0.7917,98000000.0
2008-09-12 19:42:00,0.7917,0.7917,0.7916,0.7916,138600000.0
2008-09-12 19:43:00,0.7916,0.7916,0.79125,0.79145,270600000.0
2008-09-12 19:44:00,0.79145,0.7915,0.7913,0.7914,239000000.0
2008-09-12 19:45:00,0.7914,0.79145,0.79125,0.7914,155500000.0
2008-09-12 19:46:00,0.79135,0.7914,0.7913,0.79135,98900000.0
2008-09-12 19:47:00,0.79135,0.7915,0.7913,0.7915,73200000.0
2008-09-12 19:48:00,0.7916,0.7917,0.79155,0.79165,154800000.0
2008-09-12 19:49:00,0.7918,0.7919,0.79165,0.7917,125300000.0
2008-09-12 19:50:00,0.7917,0.79185,0.7916,0.79165,349100000.0
2008-09-12 19:51:00,0.7916,0.7919,0.79155,0.7919,379600000.0
2008-09-12 19:52:00,0.79185,0.792,0.7918,0.79185,208000000.0
2008-09-12 19:53:00,0.79185,0.79185,0.79155,0.7917,276700000.0
2008-09-12 19:54:00,0.79165,0.7917,0.7915,0.79165,115600000.0
2008-09-12 19:55:00,0.79165,0.7918,0.79155,0.7916,276200000.0
2008-09-12 19:56:00,0.7916,0.79175,0.7916,0.7917,131500000.0
2008-09-12 19:57:00,0.79175,0.79175,0.7915,0.7917,243300000.0
2008-09-12 19:58:00,0.7917,0.7917,0.7915,0.79155,136300000.0
2008-09-12 19:59:00,0.79155,0.7917,0.7915,0.79155,188600000.0
2008-09-12 20:00:00,0.79155,0.79185,0.7915,0.79165,234600000.0
2008-09-12 20:01:00,0.79165,0.79175,0.79155,0.79155,307800000.0
2008-09-12 20:02:00,0.79155,0.79165,0.79155,0.7916,103500000.0
2008-09-12 20:03:00,0.79165,0.7917,0.7916,0.79165,105600000.0
2008-09-12 20:04:00,0.7917,0.7917,0.7916,0.7917,32600000.0
2008-09-12 20:05:00,0.7917,0.79175,0.79165,0.7917,150600000.0
2008-09-12 20:06:00,0.79165,0.792,0.79165,0.79195,332700000.0
2008-09-12 20:07:00,0.79195,0.79195,0.7918,0.7919,123400000.0
2008-09-12 20:08:00,0.7919,0.7919,0.79175,0.79185,152700000.0
2008-09-12 20:09:00,0.79185,0.792,0.79185,0.79185,232700000.0
2008-09-12 20:10:00,0.79185,0.7919,0.7918,0.79185,183600000.0
2008-09-12 20:11:00,0.79185,0.792,0.79185,0.79195,57500000.0
2008-09-12 20:12:00,0.792,0.7921,0.7919,0.79195,109200000.0
2008-09-12 20:13:00,0.79195,0.792,0.7919,0.7919,71100000.0
2008-09-12 20:14:00,0.7919,0.7921,0.7919,0.7921,148100000.0
2008-09-12 20:15:00,0.79205,0.7921,0.79185,0.79205,114200000.0
2008-09-12 20:16:00,0.79195,0.7921,0.79195,0.79205,132600000.0
2008-09-12 20:17:00,0.79205,0.79205,0.792,0.792,27000000.0
2008-09-12 20:18:00,0.792,0.792,0.792,0.792,26000000.0
2008-09-12 20:19:00,0.792,0.7921,0.792,0.7921,69300000.0
2008-09-12 20:20:00,0.79205,0.7921,0.79195,0.79195,144500000.0
2008-09-12 20:21:00,0.79195,0.79205,0.79195,0.792,181900000.0
2008-09-12 20:22:00,0.792,0.792,0.7919,0.79195,249300000.0
2008-09-12 20:23:00,0.79195,0.792,0.7919,0.79195,208900000.0
2008-09-12 20:24:00,0.792,0.7921,0.79195,0.792,98900000.0
2008-09-12 20:25:00,0.79195,0.7922,0.79195,0.79215,160500000.0
2008-09-12 20:26:00,0.7922,0.7922,0.7921,0.7922,181300000.0
2008-09-12 20:27:00,0.7922,0.7922,0.79205,0.79215,255600000.0
2008-09-12 20:28:00,0.79215,0.7922,0.7921,0.7922,151600000.0
2008-09-12 20:29:00,0.7922,0.79235,0.7922,0.7923,123700000.0
2008-09-12 20:30:00,0.7923,0.7923,0.7922,0.79225,172300000.0
2008-09-12 20:31:00,0.7922,0.7922,0.792,0.792,183400000.0
2008-09-12 20:32:00,0.792,0.792,0.79195,0.792,118000000.0
2008-09-12 20:33:00,0.792,0.792,0.79195,0.792,171100000.0
2008-09-12 20:34:00,0.792,0.792,0.7919,0.792,177300000.0
2008-09-12 20:35:00,0.792,0.7921,0.792,0.7921,163900000.0
2008-09-12 20:36:00,0.7921,0.79235,0.7921,0.79235,88300000.0
2008-09-12 20:37:00,0.79235,0.79245,0.7923,0.79245,174800000.0
2008-09-12 20:38:00,0.79245,0.79245,0.7923,0.7923,83900000.0
2008-09-12 20:39:00,0.7923,0.7927,0.79225,0.79265,249800000.0
2008-09-12 20:40:00,0.79265,0.79285,0.79265,0.79265,196400000.0
2008-09-12 20:41:00,0.79265,0.79265,0.79235,0.7926,220200000.0
2008-09-12 20:42:00,0.79255,0.79265,0.7925,0.7925,209200000.0
2008-09-12 20:43:00,0.7925,0.79265,0.79245,0.79255,147100000.0
2008-09-12 20:44:00,0.79255,0.7927,0.79255,0.7927,147600000.0
2008-09-12 20:45:00,0.7927,0.7927,0.7924,0.79245,128900000.0
2008-09-12 20:46:00,0.7924,0.7924,0.7922,0.7922,265200000.0
2008-09-12 20:47:00,0.7922,0.7922,0.79215,0.7922,215200000.0
2008-09-12 20:48:00,0.79215,0.7922,0.7921,0.7921,91500000.0
2008-09-12 20:49:00,0.79215,0.79215,0.7919,0.79195,205400000.0
2008-09-12 20:50:00,0.79195,0.7921,0.79195,0.7921,62800000.0
2008-09-12 20:51:00,0.7921,0.7922,0.7921,0.79215,66500000.0
2008-09-12 20:52:00,0.7922,0.79225,0.79215,0.7922,104100000.0
2008-09-12 20:53:00,0.79225,0.7923,0.79215,0.79215,77600000.0
2008-09-12 20:54:00,0.79215,0.79225,0.79215,0.79215,111200000.0
2008-09-12 20:55:00,0.79215,0.7922,0.7921,0.79215,81300000.0
2008-09-12 20:56:00,0.7921,0.79215,0.7921,0.79215,37700000.0
2008-09-12 20:57:00,0.7922,0.79235,0.79215,0.79235,76800000.0
2008-09-12 20:58:00,0.79235,0.7925,0.7923,0.7924,105600000.0
2008-09-12 20:59:00,0.79245,0.7925,0.79235,0.79245,40600000.0
2008-09-12 21:00:00,0.7925,0.7926,0.7924,0.79255,90200000.0
2008-09-12 21:01:00,0.79255,0.7926,0.7925,0.79255,65900000.0
2008-09-12 21:02:00,0.7925,0.7925,0.79245,0.7925,60300000.0
2008-09-12 21:03:00,0.7925,0.7925,0.79245,0.7925,55700000.0
2008-09-12 21:04:00,0.7925,0.7925,0.7925,0.7925,21800000.0
2008-09-12 21:05:00,0.7925,0.7925,0.7925,0.7925,62300000.0
2008-09-12 21:06:00,0.7925,0.7927,0.7925,0.79265,125500000.0
2008-09-12 21:07:00,0.7926,0.7926,0.79245,0.7925,85400000.0
2008-09-12 21:08:00,0.7925,0.7925,0.79225,0.79235,131200000.0
2008-09-12 21:09:00,0.7924,0.7924,0.79235,0.79235,25900000.0
2008-09-12 21:10:00,0.79235,0.79235,0.79235,0.79235,12800000.0
2008-09-12 21:11:00,0.7924,0.79255,0.7924,0.79255,60600000.0
2008-09-12 21:12:00,0.7925,0.7925,0.7924,0.7924,36000000.0
2008-09-12 21:13:00,0.79245,0.7926,0.79245,0.79255,72200000.0
2008-09-12 21:14:00,0.79255,0.7927,0.7925,0.79265,110800000.0
2008-09-12 21:15:00,0.79265,0.7927,0.7924,0.7924,123800000.0
2008-09-12 21:16:00,0.7925,0.7925,0.79225,0.7924,72500000.0
2008-09-12 21:17:00,0.7924,0.7924,0.79225,0.7924,19500000.0
2008-09-12 21:18:00,0.79225,0.7924,0.79195,0.79215,217700000.0
2008-09-12 21:19:00,0.79215,0.7922,0.7919,0.79205,220800000.0
2008-09-12 21:20:00,0.79205,0.79205,0.79185,0.79185,93200000.0
2008-09-12 21:21:00,0.79185,0.7923,0.79185,0.79225,160500000.0
2008-09-12 21:22:00,0.79225,0.79225,0.79205,0.79215,128300000.0
2008-09-12 21:23:00,0.7921,0.7922,0.79195,0.7921,149000000.0
2008-09-12 21:24:00,0.79215,0.79215,0.7921,0.7921,41600000.0
2008-09-12 21:25:00,0.7921,0.7921,0.792,0.792,50600000.0
2008-09-12 21:26:00,0.79205,0.7921,0.79205,0.7921,15100000.0
2008-09-12 21:27:00,0.7921,0.7922,0.792,0.7922,82900000.0
2008-09-12 21:28:00,0.7922,0.79225,0.792,0.792,164100000.0
2008-09-12 21:29:00,0.792,0.7923,0.79195,0.7923,89100000.0
2008-09-12 21:30:00,0.7923,0.7925,0.79215,0.7925,119800000.0
2008-09-12 21:31:00,0.7925,0.79255,0.79235,0.7924,153600000.0
2008-09-12 21:32:00,0.7924,0.79255,0.7924,0.7925,59800000.0
2008-09-12 21:33:00,0.7925,0.79255,0.79245,0.79245,42000000.0
2008-09-12 21:34:00,0.7925,0.7925,0.7924,0.7925,74100000.0
2008-09-12 21:35:00,0.7925,0.7925,0.7924,0.79245,105800000.0
2008-09-12 21:36:00,0.79245,0.79255,0.79245,0.79245,87400000.0
2008-09-12 21:37:00,0.79245,0.79245,0.79235,0.79235,341400002.0
2008-09-12 21:38:00,0.7923,0.79245,0.7923,0.79235,154000000.0
2008-09-12 21:39:00,0.7924,0.7925,0.7924,0.7924,24200000.0
2008-09-12 21:40:00,0.7924,0.79245,0.79235,0.7924,120800002.0
2008-09-12 21:41:00,0.7924,0.7924,0.79235,0.79235,171500005.0
2008-09-12 21:42:00,0.79235,0.79255,0.79235,0.7925,287400002.0
2008-09-12 21:43:00,0.79255,0.7926,0.7925,0.7925,79800000.0
2008-09-12 21:44:00,0.7926,0.7926,0.7925,0.7925,70000000.0
2008-09-12 21:45:00,0.79255,0.79265,0.7925,0.7925,90300000.0
2008-09-12 21:46:00,0.7925,0.79255,0.7925,0.7925,25400000.0
2008-09-12 21:47:00,0.7925,0.7928,0.7925,0.7925,118400000.0
2008-09-12 21:48:00,0.7925,0.7925,0.79235,0.79245,111000000.0
2008-09-12 21:49:00,0.7924,0.79255,0.7924,0.79255,85600000.0
2008-09-12 21:50:00,0.7927,0.79285,0.7925,0.79275,96400000.0
2008-09-12 21:51:00,0.79265,0.79265,0.79225,0.79225,217800000.0
2008-09-12 21:52:00,0.79225,0.79255,0.7922,0.79245,172900000.0
2008-09-12 21:53:00,0.79245,0.7925,0.7923,0.79245,120400000.0
2008-09-12 21:54:00,0.7925,0.79255,0.79235,0.79235,68000000.0
2008-09-12 21:55:00,0.7923,0.7924,0.7923,0.79235,108600000.0
2008-09-12 21:56:00,0.79235,0.7924,0.79235,0.7924,49200000.0
2008-09-12 21:57:00,0.79245,0.79255,0.79245,0.7925,79800000.0
2008-09-12 21:58:00,0.79245,0.79265,0.79235,0.79235,122400000.0
2008-09-12 21:59:00,0.79235,0.7924,0.79225,0.79235,95800000.0
2008-09-12 22:00:00,0.79235,0.7925,0.7923,0.7925,87600000.0
2008-09-12 22:01:00,0.79245,0.79255,0.79245,0.79255,18000000.0
2008-09-12 22:02:00,0.7925,0.7925,0.7923,0.7924,33900000.0
2008-09-12 22:03:00,0.79235,0.7924,0.7923,0.7923,56300000.0
2008-09-12 22:04:00,0.79225,0.7923,0.79215,0.79225,46500000.0
2008-09-12 22:05:00,0.79225,0.7923,0.79225,0.79225,6000000.0
2008-09-12 22:06:00,0.79225,0.7923,0.79225,0.79225,18000000.0
2008-09-12 22:07:00,0.79225,0.7924,0.79225,0.7924,29400000.0
2008-09-12 22:08:00,0.7924,0.79245,0.7923,0.7923,37600000.0
2008-09-12 22:09:00,0.79235,0.79235,0.7922,0.7923,56100000.0
2008-09-12 22:10:00,0.79235,0.79235,0.7923,0.79235,18000000.0
2008-09-12 22:11:00,0.79245,0.79245,0.79225,0.79245,38400000.0
2008-09-12 22:12:00,0.79245,0.79245,0.79225,0.79225,38600000.0
2008-09-12 22:13:00,0.7923,0.7925,0.7923,0.7925,34300000.0
2008-09-12 22:14:00,0.79255,0.79255,0.7925,0.7925,7600000.0
2008-09-12 22:15:00,0.79245,0.7925,0.7924,0.7925,43400000.0
2008-09-12 22:16:00,0.79245,0.79245,0.79235,0.79235,21600000.0
2008-09-12 22:17:00,0.7923,0.79235,0.7921,0.7921,98000000.0
2008-09-12 22:18:00,0.79215,0.79215,0.792,0.7921,61700000.0
2008-09-12 22:19:00,0.79205,0.7921,0.792,0.79205,70400000.0
2008-09-12 22:20:00,0.79205,0.79225,0.792,0.7922,73700000.0
2008-09-12 22:21:00,0.79215,0.7924,0.79215,0.7924,48200000.0
2008-09-12 22:22:00,0.79245,0.79255,0.79225,0.79235,27500000.0
2008-09-12 22:23:00,0.7924,0.7925,0.7923,0.7924,111600000.0
2008-09-12 22:24:00,0.7925,0.7926,0.7923,0.7923,165200001.0
2008-09-12 22:25:00,0.79225,0.7926,0.79225,0.7926,192600001.0
2008-09-12 22:26:00,0.7926,0.7927,0.79255,0.7927,88200000.0
2008-09-12 22:27:00,0.79265,0.79275,0.7925,0.79275,105400000.0
2008-09-12 22:28:00,0.79275,0.79275,0.7927,0.7927,44000000.0
2008-09-12 22:29:00,0.7927,0.7927,0.7925,0.7925,100000000.0
2008-09-12 22:30:00,0.7925,0.7925,0.79195,0.7922,187600000.0
2008-09-12 22:31:00,0.7922,0.7924,0.7922,0.7923,69600000.0
2008-09-12 22:32:00,0.79235,0.79245,0.79215,0.7924,182700000.0
2008-09-12 22:33:00,0.79245,0.7925,0.7923,0.7925,166800000.0
2008-09-12 22:34:00,0.7925,0.79255,0.79235,0.79255,149999999.0
2008-09-12 22:35:00,0.79255,0.79265,0.79245,0.79265,128400000.0
2008-09-12 22:36:00,0.7927,0.793,0.79265,0.7929,235499999.0
2008-09-12 22:37:00,0.79295,0.79295,0.79285,0.7929,199100000.0
2008-09-12 22:38:00,0.7929,0.79305,0.7928,0.793,183900000.0
2008-09-12 22:39:00,0.79305,0.7931,0.79265,0.7929,135200000.0
2008-09-12 22:40:00,0.7929,0.79295,0.79255,0.7929,122700000.0
2008-09-12 22:41:00,0.7929,0.793,0.7928,0.7928,30300000.0
2008-09-12 22:42:00,0.7928,0.7928,0.79265,0.79265,10000000.0
2008-09-12 22:43:00,0.79265,0.79275,0.7926,0.79275,25900000.0
2008-09-12 22:44:00,0.7927,0.79275,0.79265,0.7927,72800000.0
2008-09-12 22:45:00,0.79275,0.79295,0.79265,0.7929,154800000.0
2008-09-12 22:46:00,0.7928,0.7929,0.7928,0.7928,84100000.0
2008-09-12 22:47:00,0.7928,0.7929,0.7926,0.7927,47100000.0
2008-09-12 22:48:00,0.7927,0.7929,0.7926,0.7929,58600000.0
2008-09-12 22:49:00,0.79285,0.79295,0.7927,0.7927,126000000.0
2008-09-12 22:50:00,0.7927,0.7927,0.7927,0.7927,54000000.0
2008-09-12 22:51:00,0.7927,0.7927,0.79235,0.79245,397800001.0
2008-09-12 22:52:00,0.7924,0.7924,0.7922,0.7922,189000000.0
2008-09-12 22:53:00,0.7922,0.79225,0.7921,0.7921,73000000.0
2008-09-12 22:54:00,0.7921,0.79235,0.79205,0.79235,116400001.0
2008-09-12 22:55:00,0.79235,0.79235,0.79225,0.7923,13600000.0
2008-09-12 22:56:00,0.79225,0.7925,0.79225,0.7924,29100000.0
2008-09-12 22:57:00,0.79245,0.79255,0.7924,0.7925,18000000.0
2008-09-12 22:58:00,0.79255,0.7929,0.79245,0.7928,63000000.0
2008-09-12 22:59:00,0.79275,0.79305,0.79255,0.79305,59599999.0
2008-09-14 23:00:00,0.79434,0.79474,0.79383,0.79426,374700000.0
2008-09-14 23:01:00,0.79432,0.79473,0.79418,0.79432,751700000.0
2008-09-14 23:02:00,0.79456,0.79456,0.79414,0.79414,152000000.0
2008-09-14 23:03:00,0.7946,0.79467,0.79405,0.79405,73999999.0
2008-09-14 23:04:00,0.7939,0.79443,0.79374,0.79379,83800000.0
2008-09-14 23:05:00,0.7936,0.79378,0.79276,0.79317,431100000.0
2008-09-14 23:06:00,0.79348,0.79348,0.79288,0.79296,467200002.0
2008-09-14 23:07:00,0.79293,0.79341,0.79277,0.79296,393000000.0
2008-09-14 23:08:00,0.79336,0.79337,0.7931,0.79327,472399997.0
2008-09-14 23:09:00,0.79328,0.79346,0.79303,0.79335,627699999.0
2008-09-14 23:10:00,0.79352,0.79364,0.79287,0.79364,556399999.0
2008-09-14 23:11:00,0.79355,0.79378,0.79319,0.79368,512699998.0
2008-09-14 23:12:00,0.79381,0.79381,0.79357,0.79359,654700000.0
2008-09-14 23:13:00,0.79388,0.79391,0.79366,0.79368,653199999.0
2008-09-14 23:14:00,0.79377,0.7941,0.7936,0.79392,307000000.0
2008-09-14 23:15:00,0.79409,0.79458,0.79401,0.79453,136600000.0
2008-09-14 23:16:00,0.79461,0.79477,0.7943,0.79444,523099999.0
2008-09-14 23:17:00,0.79448,0.79448,0.79403,0.79426,207900000.0
2008-09-14 23:18:00,0.79448,0.79466,0.79415,0.79451,290900002.0
2008-09-14 23:19:00,0.79452,0.79459,0.79418,0.79444,374100000.0
2008-09-14 23:20:00,0.79478,0.79506,0.79428,0.79458,482000001.0
2008-09-14 23:21:00,0.79475,0.7952,0.7947,0.79513,582500001.0
2008-09-14 23:22:00,0.79529,0.79604,0.79528,0.79547,301100000.0
2008-09-14 23:23:00,0.79555,0.79599,0.79555,0.79599,478800000.0
2008-09-14 23:24:00,0.79618,0.79618,0.79585,0.79594,167500000.0
2008-09-14 23:25:00,0.79582,0.79587,0.79507,0.79531,98000001.0
2008-09-14 23:26:00,0.79536,0.79546,0.79515,0.79516,69000000.0
2008-09-14 23:27:00,0.7952,0.79537,0.79447,0.79447,160600000.0
2008-09-14 23:28:00,0.79443,0.79505,0.79442,0.79483,40300000.0
2008-09-14 23:29:00,0.79486,0.7949,0.79418,0.79433,244999998.0
2008-09-14 23:30:00,0.79441,0.7948,0.79411,0.79413,409899997.0
2008-09-14 23:31:00,0.79411,0.79474,0.79395,0.79422,427500001.0
2008-09-14 23:32:00,0.79445,0.79473,0.79411,0.79439,79200000.0
2008-09-14 23:33:00,0.79335,0.79335,0.7933,0.7933,3000000.0
2008-09-14 23:34:00,0.79355,0.7937,0.79355,0.7937,3000000.0
2008-09-14 23:35:00,0.7938,0.7938,0.7937,0.79375,5000000.0
2008-09-14 23:36:00,0.7937,0.7937,0.79365,0.79365,2000000.0
2008-09-14 23:37:00,0.79365,0.7943,0.7935,0.7943,17000000.0
2008-09-14 23:38:00,0.79445,0.79445,0.79385,0.7943,14000000.0
2008-09-14 23:39:00,0.7945,0.79465,0.79365,0.7944,17000000.0
2008-09-14 23:40:00,0.79455,0.79455,0.794,0.794,5000000.0
2008-09-14 23:41:00,0.7939,0.7939,0.7938,0.7938,2000000.0
2008-09-14 23:42:00,0.79385,0.7945,0.79385,0.7943,16200000.0
2008-09-14 23:43:00,0.79455,0.7946,0.7939,0.7939,24000000.0
2008-09-14 23:44:00,0.79395,0.7943,0.7937,0.7937,5000000.0
2008-09-14 23:45:00,0.794,0.79415,0.79355,0.79355,8000000.0
2008-09-14 23:46:00,0.7938,0.7941,0.7936,0.7936,8000000.0
2008-09-14 23:47:00,0.7936,0.79365,0.7933,0.7936,10000000.0
2008-09-14 23:48:00,0.79448,0.7949,0.79431,0.79457,89500000.0
2008-09-14 23:49:00,0.79436,0.79449,0.79397,0.79424,77000000.0
2008-09-14 23:50:00,0.79447,0.79449,0.79415,0.79435,57100000.0
2008-09-14 23:51:00,0.7936,0.7936,0.7936,0.7936,3200000.0
2008-09-14 23:52:00,0.7938,0.79385,0.7937,0.7937,7000000.0
2008-09-14 23:53:00,0.79395,0.7942,0.79385,0.79385,5000000.0
2008-09-14 23:54:00,0.79395,0.79395,0.7936,0.7936,12000000.0
2008-09-14 23:55:00,0.79355,0.79355,0.79285,0.7929,7000000.0
2008-09-14 23:56:00,0.79404,0.7941,0.79357,0.79357,328400002.0
2008-09-14 23:57:00,0.79355,0.7939,0.79353,0.79354,507400001.0
2008-09-14 23:58:00,0.79404,0.79461,0.79368,0.79426,511400002.0
2008-09-14 23:59:00,0.79432,0.7947,0.79405,0.79438,161400003.0
2008-09-15 00:00:00,0.79425,0.7945,0.79365,0.79405,26000000.0
2008-09-15 00:01:00,0.794,0.79435,0.794,0.79425,32000000.0
2008-09-15 00:02:00,0.7943,0.7945,0.79425,0.7945,32000000.0
2008-09-15 00:03:00,0.7945,0.7945,0.79435,0.7944,15000000.0
2008-09-15 00:04:00,0.79435,0.7945,0.79425,0.79445,34000000.0
2008-09-15 00:05:00,0.79445,0.7947,0.79385,0.79425,67000000.0
2008-09-15 00:06:00,0.79425,0.79425,0.79405,0.7942,30000000.0
2008-09-15 00:07:00,0.7942,0.79425,0.79335,0.79375,75000000.0
2008-09-15 00:08:00,0.7939,0.794,0.79325,0.7934,28000000.0
2008-09-15 00:09:00,0.7934,0.7934,0.79335,0.7934,6000000.0
2008-09-15 00:10:00,0.7933,0.7934,0.7933,0.79335,26000000.0
2008-09-15 00:11:00,0.79335,0.79345,0.7933,0.79335,31000000.0
2008-09-15 00:12:00,0.7933,0.7933,0.7925,0.79285,28000000.0
2008-09-15 00:13:00,0.7928,0.793,0.7926,0.793,32000000.0
2008-09-15 00:14:00,0.79305,0.79305,0.79275,0.7928,27000000.0
2008-09-15 00:15:00,0.79285,0.79415,0.79285,0.79395,60000000.0
2008-09-15 00:16:00,0.79395,0.79415,0.79375,0.79415,75000000.0
2008-09-15 00:17:00,0.79415,0.7947,0.79385,0.79425,56000000.0
2008-09-15 00:18:00,0.79415,0.7944,0.79405,0.7942,38000000.0
2008-09-15 00:19:00,0.79415,0.79415,0.794,0.794,21000000.0
2008-09-15 00:20:00,0.794,0.79405,0.79275,0.79305,44000000.0
2008-09-15 00:21:00,0.7932,0.79355,0.79285,0.7934,85000000.0
2008-09-15 00:22:00,0.7935,0.7936,0.7934,0.7936,24000000.0
2008-09-15 00:23:00,0.79355,0.7936,0.79295,0.7935,17000000.0
2008-09-15 00:24:00,0.79355,0.7936,0.79325,0.7936,23000000.0
2008-09-15 00:25:00,0.79375,0.79405,0.79275,0.79365,56000000.0
2008-09-15 00:26:00,0.79395,0.79405,0.79395,0.794,24000000.0
2008-09-15 00:27:00,0.79405,0.79435,0.7928,0.79355,51000000.0
2008-09-15 00:28:00,0.7936,0.79445,0.79325,0.7944,67000000.0
2008-09-15 00:29:00,0.79435,0.7948,0.79425,0.79475,36600000.0
2008-09-15 00:30:00,0.7947,0.79475,0.79455,0.7947,20000000.0
2008-09-15 00:31:00,0.7947,0.79475,0.79465,0.79475,12000000.0
2008-09-15 00:32:00,0.7947,0.7948,0.7947,0.79475,12000000.0
2008-09-15 00:33:00,0.7946,0.7951,0.7942,0.79495,41000000.0
2008-09-15 00:34:00,0.795,0.79525,0.7948,0.79515,30000000.0
2008-09-15 00:35:00,0.7951,0.79525,0.79505,0.79515,19000000.0
2008-09-15 00:36:00,0.7949,0.79505,0.79475,0.795,25000000.0
2008-09-15 00:37:00,0.795,0.7951,0.795,0.795,36000000.0
2008-09-15 00:38:00,0.795,0.79505,0.7949,0.79505,24000000.0
2008-09-15 00:39:00,0.79505,0.7952,0.795,0.795,28000000.0
2008-09-15 00:40:00,0.79495,0.79505,0.79495,0.79495,16000000.0
2008-09-15 00:41:00,0.79495,0.79505,0.79495,0.79505,16000000.0
2008-09-15 00:42:00,0.795,0.7951,0.795,0.795,12000000.0
2008-09-15 00:43:00,0.795,0.7956,0.795,0.7956,30000000.0
2008-09-15 00:44:00,0.7956,0.7956,0.7955,0.7955,15000000.0
2008-09-15 00:45:00,0.79545,0.79595,0.795,0.79585,45500000.0
2008-09-15 00:46:00,0.79595,0.79595,0.79575,0.79575,22000000.0
2008-09-15 00:47:00,0.79575,0.79595,0.7956,0.79595,66000000.0
2008-09-15 00:48:00,0.796,0.796,0.7956,0.7958,32000000.0
2008-09-15 00:49:00,0.79595,0.79595,0.79585,0.79585,17000000.0
2008-09-15 00:50:00,0.79585,0.79595,0.79585,0.79595,20000000.0
2008-09-15 00:51:00,0.79595,0.79595,0.7947,0.79575,26000000.0
2008-09-15 00:52:00,0.7958,0.79595,0.7958,0.79595,9000000.0
2008-09-15 00:53:00,0.79605,0.79615,0.79605,0.79605,12000000.0
2008-09-15 00:54:00,0.79605,0.79655,0.79605,0.79655,36000000.0
2008-09-15 00:55:00,0.7967,0.7967,0.7951,0.7956,51100000.0
2008-09-15 00:56:00,0.79575,0.7959,0.79555,0.7957,46000000.0
2008-09-15 00:57:00,0.7957,0.79575,0.7956,0.79575,15000000.0
2008-09-15 00:58:00,0.79575,0.79575,0.7956,0.7956,13000000.0
2008-09-15 00:59:00,0.7956,0.79565,0.7956,0.7956,24000000.0
2008-09-15 01:00:00,0.7956,0.7957,0.7956,0.7957,25000000.0
2008-09-15 01:01:00,0.79575,0.7958,0.79555,0.7958,26000000.0
2008-09-15 01:02:00,0.7958,0.7958,0.7958,0.7958,25000000.0
2008-09-15 01:03:00,0.7958,0.7959,0.7958,0.79585,30000000.0
2008-09-15 01:04:00,0.79585,0.79605,0.79575,0.79585,58000000.0
2008-09-15 01:05:00,0.79595,0.79605,0.7958,0.79605,45000000.0
2008-09-15 01:06:00,0.796,0.79605,0.7959,0.79605,9000000.0
2008-09-15 01:07:00,0.79605,0.7962,0.79585,0.7961,33000000.0
2008-09-15 01:08:00,0.79615,0.79615,0.7958,0.7958,41000000.0
2008-09-15 01:09:00,0.79585,0.7961,0.79585,0.7961,33000000.0
2008-09-15 01:10:00,0.7961,0.7962,0.796,0.79605,41000000.0
2008-09-15 01:11:00,0.79605,0.79605,0.79475,0.79495,41000000.0
2008-09-15 01:12:00,0.795,0.79515,0.7949,0.7949,33000000.0
2008-09-15 01:13:00,0.795,0.7958,0.795,0.79575,45000000.0
2008-09-15 01:14:00,0.7959,0.79594,0.7959,0.7959,73500000.0
2008-09-15 01:15:00,0.79575,0.79585,0.7957,0.7958,14000000.0
2008-09-15 01:16:00,0.79575,0.79575,0.79555,0.7956,15000000.0
2008-09-15 01:17:00,0.79578,0.7958,0.79578,0.79578,159400000.0
2008-09-15 01:18:00,0.7956,0.7956,0.79555,0.7956,10000000.0
2008-09-15 01:19:00,0.79555,0.7957,0.7955,0.7957,11000000.0
2008-09-15 01:20:00,0.79575,0.7958,0.79555,0.7957,52200000.0
2008-09-15 01:21:00,0.79575,0.7958,0.79565,0.7958,13600000.0
2008-09-15 01:22:00,0.79575,0.79595,0.79575,0.79595,17000000.0
2008-09-15 01:23:00,0.79605,0.79605,0.79565,0.79605,33000000.0
2008-09-15 01:24:00,0.79605,0.79605,0.7958,0.7958,38000000.0
2008-09-15 01:25:00,0.79565,0.79565,0.7947,0.7956,29000000.0
2008-09-15 01:26:00,0.79545,0.79545,0.7953,0.79545,53000000.0
2008-09-15 01:27:00,0.79545,0.79545,0.7954,0.79545,7000000.0
2008-09-15 01:28:00,0.79545,0.7955,0.7954,0.79545,7000000.0
2008-09-15 01:29:00,0.7955,0.7955,0.79535,0.7955,10000000.0
2008-09-15 01:30:00,0.79545,0.7955,0.79545,0.7955,7000000.0
2008-09-15 01:31:00,0.79552,0.79569,0.79545,0.79548,229699999.0
2008-09-15 01:32:00,0.79545,0.79565,0.79545,0.79555,13000000.0
2008-09-15 01:33:00,0.79555,0.7957,0.79555,0.7957,2000000.0
2008-09-15 01:34:00,0.79577,0.79577,0.79566,0.79567,58100000.0
2008-09-15 01:35:00,0.79558,0.79578,0.79558,0.79575,251800000.0
2008-09-15 01:36:00,0.79565,0.79565,0.79565,0.79565,2000000.0
2008-09-15 01:37:00,0.79565,0.79565,0.79565,0.79565,4000000.0
2008-09-15 01:38:00,0.7956,0.79565,0.79555,0.79565,17000000.0
2008-09-15 01:39:00,0.7957,0.7957,0.79565,0.7957,13000000.0
2008-09-15 01:40:00,0.79565,0.7957,0.79565,0.79565,6000000.0
2008-09-15 01:41:00,0.79565,0.7957,0.79565,0.79565,6000000.0
2008-09-15 01:42:00,0.79565,0.7957,0.79565,0.7957,11000000.0
2008-09-15 01:43:00,0.79565,0.7959,0.79565,0.79585,24000000.0
2008-09-15 01:44:00,0.7959,0.79595,0.7959,0.7959,6000000.0
2008-09-15 01:45:00,0.7959,0.796,0.7959,0.7959,6000000.0
2008-09-15 01:46:00,0.7959,0.79595,0.79585,0.79585,8000000.0
2008-09-15 01:47:00,0.7959,0.796,0.79585,0.79595,26100000.0
2008-09-15 01:48:00,0.7959,0.7961,0.7959,0.796,29100000.0
2008-09-15 01:49:00,0.79595,0.79645,0.7959,0.79645,99700000.0
2008-09-15 01:50:00,0.7962,0.7964,0.79615,0.7964,54700000.0
2008-09-15 01:51:00,0.7964,0.7964,0.7964,0.7964,68100000.0
2008-09-15 01:52:00,0.7964,0.79675,0.7964,0.7964,101000000.0
2008-09-15 01:53:00,0.7964,0.7968,0.7963,0.79645,108600000.0
2008-09-15 01:54:00,0.79645,0.79645,0.7962,0.79625,81000000.0
2008-09-15 01:55:00,0.79625,0.79635,0.79615,0.7963,28000000.0
2008-09-15 01:56:00,0.79625,0.79625,0.7962,0.79625,14000000.0
2008-09-15 01:57:00,0.7962,0.7962,0.796,0.7961,20000000.0
2008-09-15 01:58:00,0.79605,0.7961,0.79585,0.79585,34200000.0
2008-09-15 01:59:00,0.79585,0.79595,0.79575,0.79595,15000000.0
2008-09-15 02:00:00,0.796,0.79605,0.7959,0.79605,13000000.0
2008-09-15 02:01:00,0.79605,0.79605,0.79595,0.79595,4000000.0
2008-09-15 02:02:00,0.7956,0.7956,0.7956,0.7956,1000000.0
2008-09-15 02:03:00,0.79575,0.7958,0.79565,0.79565,8000000.0
2008-09-15 02:04:00,0.7956,0.7956,0.7955,0.7956,20000000.0
2008-09-15 02:05:00,0.79555,0.7956,0.7955,0.79555,52000000.0
2008-09-15 02:06:00,0.7956,0.79595,0.7956,0.7959,27000000.0
2008-09-15 02:07:00,0.79595,0.79595,0.7955,0.79565,22000000.0
2008-09-15 02:08:00,0.79565,0.79595,0.79565,0.79585,17000000.0
2008-09-15 02:09:00,0.79585,0.7959,0.79575,0.79585,21600000.0
2008-09-15 02:10:00,0.79585,0.7959,0.79585,0.79585,6000000.0
2008-09-15 02:11:00,0.79585,0.7959,0.79585,0.7959,3000000.0
2008-09-15 02:12:00,0.7959,0.7959,0.79545,0.7958,28000000.0
2008-09-15 02:13:00,0.7958,0.79595,0.79545,0.7955,39200000.0
2008-09-15 02:14:00,0.7955,0.7963,0.7955,0.7956,85400000.0
2008-09-15 02:15:00,0.7956,0.79633,0.79545,0.7959,61300000.0
2008-09-15 02:16:00,0.7959,0.79595,0.79575,0.7958,52000000.0
2008-09-15 02:17:00,0.7958,0.796,0.7958,0.7959,35800000.0
2008-09-15 02:18:00,0.796,0.796,0.79585,0.7959,19000000.0
2008-09-15 02:19:00,0.796,0.7962,0.796,0.7961,62000000.0
2008-09-15 02:20:00,0.7962,0.7962,0.79605,0.79615,16000000.0
2008-09-15 02:21:00,0.79615,0.7963,0.79605,0.79625,96600000.0
2008-09-15 02:22:00,0.7963,0.7966,0.79625,0.7966,33000000.0
2008-09-15 02:23:00,0.79655,0.7967,0.79595,0.79645,62400000.0
2008-09-15 02:24:00,0.7965,0.79655,0.79615,0.79635,87600000.0
2008-09-15 02:25:00,0.79635,0.7965,0.7961,0.7965,53000000.0
2008-09-15 02:26:00,0.79655,0.79655,0.79595,0.79595,43600000.0
2008-09-15 02:27:00,0.79595,0.796,0.7958,0.796,27000000.0
2008-09-15 02:28:00,0.79605,0.7961,0.7959,0.79595,36000000.0
2008-09-15 02:29:00,0.79595,0.79605,0.7959,0.79605,21000000.0
2008-09-15 02:30:00,0.796,0.796,0.7959,0.796,15000000.0
2008-09-15 02:31:00,0.796,0.79615,0.796,0.79605,28000000.0
2008-09-15 02:32:00,0.7961,0.7961,0.796,0.796,20000000.0
2008-09-15 02:33:00,0.796,0.796,0.7954,0.79545,41000000.0
2008-09-15 02:34:00,0.79545,0.79545,0.79405,0.79435,60000000.0
2008-09-15 02:35:00,0.7944,0.7951,0.79435,0.795,78400000.0
2008-09-15 02:36:00,0.79505,0.79535,0.79495,0.79495,108900000.0
2008-09-15 02:37:00,0.79495,0.79515,0.7949,0.7951,189400000.0
2008-09-15 02:38:00,0.79505,0.7951,0.79495,0.7951,50900000.0
2008-09-15 02:39:00,0.7951,0.79515,0.79475,0.79485,81500000.0
2008-09-15 02:40:00,0.7949,0.79525,0.7949,0.795,439000013.0
2008-09-15 02:41:00,0.795,0.7952,0.79495,0.7952,525000007.0
2008-09-15 02:42:00,0.79525,0.7958,0.79525,0.7958,216000002.0
2008-09-15 02:43:00,0.7957,0.7957,0.79485,0.79545,114700000.0
2008-09-15 02:44:00,0.79555,0.79565,0.7954,0.7954,266999998.0
2008-09-15 02:45:00,0.7954,0.79545,0.79535,0.7954,293799998.0
2008-09-15 02:46:00,0.7954,0.79545,0.7954,0.7954,284999995.0
2008-09-15 02:47:00,0.7954,0.7958,0.7954,0.7958,815700007.0
2008-09-15 02:48:00,0.7959,0.7963,0.7959,0.7961,182400000.0
2008-09-15 02:49:00,0.7961,0.7961,0.7961,0.7961,37800000.0
2008-09-15 02:50:00,0.7961,0.7961,0.7961,0.7961,75600000.0
2008-09-15 02:51:00,0.7961,0.7961,0.7957,0.7958,247999995.0
2008-09-15 02:52:00,0.7958,0.79615,0.7958,0.7959,315199992.0
2008-09-15 02:53:00,0.79595,0.79595,0.7957,0.7958,493099988.0
2008-09-15 02:54:00,0.79575,0.7959,0.7957,0.7959,809800015.0
2008-09-15 02:55:00,0.79585,0.79595,0.79575,0.7958,209600000.0
2008-09-15 02:56:00,0.79575,0.79575,0.7956,0.7956,388800000.0
2008-09-15 02:57:00,0.7956,0.7956,0.795,0.7952,234199998.0
2008-09-15 02:58:00,0.7952,0.79525,0.7952,0.7952,92800000.0
2008-09-15 02:59:00,0.7952,0.7952,0.7952,0.7952,32400000.0
2008-09-15 03:00:00,0.7952,0.7952,0.7951,0.7951,179400008.0
2008-09-15 03:01:00,0.7951,0.7951,0.7951,0.7951,178200011.0
2008-09-15 03:02:00,0.7951,0.7951,0.7951,0.7951,81000005.0
2008-09-15 03:03:00,0.7951,0.7953,0.7951,0.7953,155200008.0
2008-09-15 03:04:00,0.7953,0.7957,0.7953,0.79565,538100002.0
2008-09-15 03:05:00,0.7957,0.79605,0.79565,0.79605,122900000.0
2008-09-15 03:06:00,0.7958,0.79595,0.7957,0.79595,93100000.0
2008-09-15 03:07:00,0.79595,0.79595,0.7958,0.7958,969600002.0
2008-09-15 03:08:00,0.7958,0.7958,0.7958,0.7958,324000000.0
2008-09-15 03:09:00,0.7956,0.7957,0.7951,0.7952,410700000.0
2008-09-15 03:10:00,0.7953,0.7954,0.7952,0.7953,410700000.0
2008-09-15 03:11:00,0.7953,0.7954,0.7952,0.7953,340200000.0
2008-09-15 03:12:00,0.7953,0.7956,0.7952,0.7956,511200002.0
2008-09-15 03:13:00,0.79555,0.7956,0.79505,0.7952,167800000.0
2008-09-15 03:14:00,0.79515,0.79515,0.795,0.79505,204800002.0
2008-09-15 03:15:00,0.7952,0.7954,0.79515,0.7954,144800000.0
2008-09-15 03:16:00,0.7954,0.7955,0.7953,0.7955,230600002.0
2008-09-15 03:17:00,0.7955,0.7955,0.7955,0.7955,60200002.0
2008-09-15 03:18:00,0.7955,0.7955,0.7955,0.7955,21600000.0
2008-09-15 03:19:00,0.7955,0.7955,0.7954,0.7955,142800001.0
2008-09-15 03:20:00,0.7955,0.79565,0.7955,0.79555,395200001.0
2008-09-15 03:21:00,0.7955,0.7956,0.7955,0.7955,1034800002.0
2008-09-15 03:22:00,0.7955,0.79555,0.7955,0.7955,1693799994.0
2008-09-15 03:23:00,0.7955,0.79555,0.7955,0.7955,1031600021.0
2008-09-15 03:24:00,0.7955,0.7955,0.7955,0.7955,1603800033.0
2008-09-15 03:25:00,0.7954,0.7956,0.7952,0.7952,1312200027.0
2008-09-15 03:26:00,0.7953,0.7955,0.7952,0.7954,1312200027.0
2008-09-15 03:27:00,0.7955,0.7955,0.7955,0.7955,1312200027.0
2008-09-15 03:28:00,0.7955,0.79555,0.7954,0.7954,152800008.0
2008-09-15 03:29:00,0.7954,0.7954,0.7944,0.7954,725799998.0
2008-09-15 03:30:00,0.7954,0.7954,0.7954,0.7954,345599988.0
2008-09-15 03:31:00,0.7954,0.79575,0.7954,0.7957,409100002.0
2008-09-15 03:32:00,0.7957,0.7957,0.7957,0.7957,226800000.0
2008-09-15 03:33:00,0.7957,0.7957,0.7957,0.7957,237600000.0
2008-09-15 03:34:00,0.7957,0.7957,0.7957,0.7957,86400000.0
2008-09-15 03:35:00,0.7957,0.7957,0.7957,0.7957,64800000.0
2008-09-15 03:36:00,0.7957,0.7957,0.7957,0.7957,195200000.0
2008-09-15 03:37:00,0.7957,0.7957,0.7957,0.7957,280800000.0
2008-09-15 03:38:00,0.7957,0.7957,0.7957,0.7957,43200000.0
2008-09-15 03:39:00,0.7956,0.7957,0.7956,0.7956,139599996.0
2008-09-15 03:40:00,0.7957,0.7957,0.7956,0.7957,85999998.0
2008-09-15 03:41:00,0.79545,0.79555,0.79525,0.79542,222900003.0
2008-09-15 03:42:00,0.7957,0.7957,0.7956,0.7957,134399997.0
2008-09-15 03:43:00,0.7956,0.7957,0.7956,0.7957,37599999.0
2008-09-15 03:44:00,0.7957,0.7957,0.7956,0.7956,37599999.0
2008-09-15 03:45:00,0.7956,0.7957,0.7956,0.7957,91599999.0
2008-09-15 03:46:00,0.7957,0.7957,0.79515,0.7952,162699997.0
2008-09-15 03:47:00,0.7952,0.7953,0.7951,0.7953,183399998.0
2008-09-15 03:48:00,0.7953,0.7953,0.7953,0.7953,63000000.0
2008-09-15 03:49:00,0.7953,0.7953,0.7953,0.7953,35600000.0
2008-09-15 03:50:00,0.7953,0.7953,0.7953,0.7953,10800000.0
2008-09-15 03:51:00,0.7953,0.7953,0.7953,0.7953,32400000.0
2008-09-15 03:52:00,0.7953,0.7953,0.7953,0.7953,64800000.0
2008-09-15 03:53:00,0.7953,0.79535,0.7952,0.7952,146300000.0
2008-09-15 03:54:00,0.7952,0.7954,0.79515,0.79515,66900000.0
2008-09-15 03:55:00,0.7952,0.79535,0.7951,0.79515,23700000.0
2008-09-15 03:56:00,0.7952,0.79535,0.7952,0.7953,201400010.0
2008-09-15 03:57:00,0.79506,0.7951,0.79491,0.79491,250500007.0
2008-09-15 03:58:00,0.7953,0.7954,0.7953,0.7954,268500001.0
2008-09-15 03:59:00,0.7954,0.7954,0.7954,0.7954,21600000.0
2008-09-15 04:00:00,0.7954,0.7955,0.7954,0.7955,54000000.0
2008-09-15 04:01:00,0.7955,0.79575,0.7954,0.7955,145200000.0
2008-09-15 04:02:00,0.79545,0.79545,0.7954,0.79545,99600000.0
2008-09-15 04:03:00,0.79545,0.7955,0.79545,0.79545,33200000.0
2008-09-15 04:04:00,0.79545,0.7955,0.7954,0.79545,45000000.0
2008-09-15 04:05:00,0.7955,0.7955,0.79545,0.79545,13800000.0
2008-09-15 04:06:00,0.7954,0.7955,0.7954,0.79545,62900000.0
2008-09-15 04:07:00,0.79545,0.79545,0.7954,0.79545,15900000.0
2008-09-15 04:08:00,0.79545,0.79545,0.7954,0.79545,55000000.0
2008-09-15 04:09:00,0.79545,0.79545,0.7954,0.7954,41400000.0
2008-09-15 04:10:00,0.7954,0.7954,0.7954,0.7954,43200000.0
2008-09-15 04:11:00,0.7954,0.79545,0.7954,0.7954,79900000.0
2008-09-15 04:12:00,0.79545,0.7957,0.7954,0.7957,138700000.0
2008-09-15 04:13:00,0.7957,0.7966,0.7957,0.7966,401900000.0
2008-09-15 04:14:00,0.7966,0.7966,0.7966,0.7966,199800000.0
2008-09-15 04:15:00,0.7966,0.7966,0.79585,0.796,201200000.0
2008-09-15 04:16:00,0.79605,0.79625,0.796,0.79625,80600000.0
2008-09-15 04:17:00,0.7963,0.7967,0.7962,0.7967,309000000.0
2008-09-15 04:18:00,0.7967,0.7967,0.7965,0.7965,136500000.0
2008-09-15 04:19:00,0.7966,0.79705,0.7966,0.797,114100000.0
2008-09-15 04:20:00,0.797,0.7971,0.7969,0.797,46900000.0
2008-09-15 04:21:00,0.79705,0.79705,0.7968,0.79685,66200000.0
2008-09-15 04:22:00,0.79685,0.7969,0.7967,0.7968,207500000.0
2008-09-15 04:23:00,0.79685,0.7969,0.7962,0.7962,180800000.0
2008-09-15 04:24:00,0.7962,0.7968,0.7962,0.7966,352100000.0
2008-09-15 04:25:00,0.7966,0.7968,0.7966,0.7967,90200000.0
2008-09-15 04:26:00,0.7967,0.7969,0.7966,0.7968,153100000.0
2008-09-15 04:27:00,0.7968,0.7968,0.79645,0.7967,311600000.0
2008-09-15 04:28:00,0.7967,0.79695,0.7967,0.7968,267700000.0
2008-09-15 04:29:00,0.7968,0.7973,0.7968,0.7971,201700000.0
2008-09-15 04:30:00,0.7971,0.7972,0.7971,0.7972,335300000.0
2008-09-15 04:31:00,0.7972,0.7972,0.7969,0.7969,316200000.0
2008-09-15 04:32:00,0.7969,0.7972,0.79685,0.7971,221299999.0
2008-09-15 04:33:00,0.7971,0.7972,0.7967,0.7969,322000000.0
2008-09-15 04:34:00,0.7969,0.7971,0.7969,0.7969,235200000.0
2008-09-15 04:35:00,0.7969,0.7969,0.7967,0.7968,197300000.0
2008-09-15 04:36:00,0.7968,0.797,0.79665,0.797,178600000.0
2008-09-15 04:37:00,0.797,0.797,0.79645,0.7966,200800000.0
2008-09-15 04:38:00,0.7966,0.7968,0.79635,0.7966,218100000.0
2008-09-15 04:39:00,0.7966,0.7968,0.7966,0.7966,140200001.0
2008-09-15 04:40:00,0.7966,0.7967,0.7965,0.7966,226200001.0
2008-09-15 04:41:00,0.7965,0.7967,0.7965,0.7967,444200001.0
2008-09-15 04:42:00,0.7967,0.79685,0.79655,0.7966,175900000.0
2008-09-15 04:43:00,0.79655,0.7968,0.79655,0.7968,75300000.0
2008-09-15 04:44:00,0.7968,0.7968,0.79665,0.79665,176799999.0
2008-09-15 04:45:00,0.79665,0.7968,0.79665,0.7968,20800000.0
2008-09-15 04:46:00,0.7968,0.7969,0.7968,0.7968,99000000.0
2008-09-15 04:47:00,0.7968,0.797,0.7968,0.797,177300000.0
2008-09-15 04:48:00,0.797,0.79715,0.7969,0.7969,528500000.0
2008-09-15 04:49:00,0.7968,0.797,0.7968,0.797,85600000.0
2008-09-15 04:50:00,0.7971,0.7972,0.79705,0.7972,74200000.0
2008-09-15 04:51:00,0.7972,0.79725,0.7971,0.7971,135799999.0
2008-09-15 04:52:00,0.7971,0.7971,0.797,0.797,206900000.0
2008-09-15 04:53:00,0.79705,0.7973,0.7969,0.79725,257000000.0
2008-09-15 04:54:00,0.79725,0.79735,0.79705,0.7971,334700001.0
2008-09-15 04:55:00,0.7971,0.79725,0.79685,0.79695,300899999.0
2008-09-15 04:56:00,0.7969,0.797,0.79675,0.7968,238100001.0
2008-09-15 04:57:00,0.7968,0.79695,0.79665,0.79675,240100000.0
2008-09-15 04:58:00,0.7967,0.7967,0.7966,0.79665,70400000.0
2008-09-15 04:59:00,0.7967,0.7969,0.7966,0.7968,378700001.0
2008-09-15 05:00:00,0.7967,0.7967,0.79575,0.7959,452600000.0
2008-09-15 05:01:00,0.7959,0.7963,0.7959,0.7963,278400001.0
2008-09-15 05:02:00,0.7963,0.7967,0.7962,0.7967,325300000.0
2008-09-15 05:03:00,0.79645,0.7967,0.79645,0.7967,91900000.0
2008-09-15 05:04:00,0.7967,0.7972,0.79665,0.797,312800000.0
2008-09-15 05:05:00,0.797,0.7971,0.797,0.797,115400000.0
2008-09-15 05:06:00,0.797,0.797,0.79675,0.797,63300000.0
2008-09-15 05:07:00,0.797,0.797,0.79635,0.7964,517200000.0
2008-09-15 05:08:00,0.7965,0.7968,0.79625,0.7968,467500000.0
2008-09-15 05:09:00,0.7968,0.7968,0.79645,0.7966,604400000.0
2008-09-15 05:10:00,0.7966,0.7969,0.7966,0.7969,339800002.0
2008-09-15 05:11:00,0.7969,0.7972,0.79665,0.7972,227600001.0
2008-09-15 05:12:00,0.7972,0.79735,0.7971,0.7971,193000001.0
2008-09-15 05:13:00,0.7971,0.7976,0.7971,0.7975,233200000.0
2008-09-15 05:14:00,0.7975,0.79755,0.79725,0.7974,152000000.0
2008-09-15 05:15:00,0.7974,0.7976,0.7973,0.7976,365100002.0
2008-09-15 05:16:00,0.7976,0.7978,0.79745,0.7975,342899999.0
2008-09-15 05:17:00,0.7975,0.7976,0.7974,0.79745,169799999.0
2008-09-15 05:18:00,0.79745,0.79795,0.7974,0.7977,149800000.0
2008-09-15 05:19:00,0.7977,0.7977,0.7977,0.7977,11000000.0
2008-09-15 05:20:00,0.7977,0.7979,0.7976,0.7979,40500000.0
2008-09-15 05:21:00,0.7979,0.79885,0.7979,0.79885,466400001.0
2008-09-15 05:22:00,0.79885,0.7989,0.7986,0.7987,412600001.0
2008-09-15 05:23:00,0.7987,0.799,0.7987,0.7988,470600001.0
2008-09-15 05:24:00,0.79885,0.79905,0.7986,0.7988,436600000.0
2008-09-15 05:25:00,0.7988,0.79885,0.7986,0.7986,325800002.0
2008-09-15 05:26:00,0.7986,0.799,0.7986,0.799,292200000.0
2008-09-15 05:27:00,0.79905,0.79915,0.79885,0.7989,437600000.0
2008-09-15 05:28:00,0.7989,0.799,0.7989,0.7989,153200000.0
2008-09-15 05:29:00,0.7989,0.7989,0.79855,0.7986,476900002.0
2008-09-15 05:30:00,0.7986,0.799,0.7986,0.79885,657500003.0
2008-09-15 05:31:00,0.79885,0.7989,0.79815,0.79825,519299999.0
2008-09-15 05:32:00,0.7983,0.7984,0.7981,0.7982,673500000.0
2008-09-15 05:33:00,0.7982,0.7983,0.79795,0.7982,311300002.0
2008-09-15 05:34:00,0.79805,0.7982,0.79755,0.7981,229300000.0
2008-09-15 05:35:00,0.798,0.7981,0.79775,0.7978,171000000.0
2008-09-15 05:36:00,0.79745,0.7979,0.79735,0.7979,93000000.0
2008-09-15 05:37:00,0.7979,0.79795,0.7976,0.7976,263400000.0
2008-09-15 05:38:00,0.79765,0.798,0.79755,0.7979,503600001.0
2008-09-15 05:39:00,0.7979,0.7981,0.7976,0.7981,685400002.0
2008-09-15 05:40:00,0.7981,0.79845,0.79805,0.7984,493800002.0
2008-09-15 05:41:00,0.7984,0.7985,0.7983,0.79845,196399999.0
2008-09-15 05:42:00,0.7985,0.7986,0.79845,0.7985,333900000.0
2008-09-15 05:43:00,0.7985,0.7985,0.7985,0.7985,54000000.0
2008-09-15 05:44:00,0.7985,0.7989,0.7985,0.7989,301100000.0
2008-09-15 05:45:00,0.7989,0.7991,0.7988,0.7989,309900001.0
2008-09-15 05:46:00,0.7989,0.7991,0.79865,0.799,437300000.0
2008-09-15 05:47:00,0.799,0.79935,0.7989,0.7991,343800000.0
2008-09-15 05:48:00,0.79905,0.7993,0.7989,0.7993,517599999.0
2008-09-15 05:49:00,0.79935,0.7994,0.79935,0.7994,49600000.0
2008-09-15 05:50:00,0.7994,0.7994,0.7994,0.7994,54000000.0
2008-09-15 05:51:00,0.7994,0.79975,0.7994,0.7997,378600002.0
2008-09-15 05:52:00,0.7997,0.80005,0.7997,0.80005,336500000.0
2008-09-15 05:53:00,0.80005,0.8004,0.7998,0.80035,407300000.0
2008-09-15 05:54:00,0.80035,0.80075,0.79985,0.79995,422900000.0
2008-09-15 05:55:00,0.8,0.8001,0.8,0.8,303399995.0
2008-09-15 05:56:00,0.8,0.8002,0.7998,0.8001,335399997.0
2008-09-15 05:57:00,0.8001,0.8001,0.8001,0.8001,213600000.0
2008-09-15 05:58:00,0.8001,0.8001,0.8001,0.8001,37800000.0
2008-09-15 05:59:00,0.8001,0.8001,0.8001,0.8001,64800000.0
2008-09-15 06:00:00,0.8001,0.8001,0.7998,0.8001,65000000.0
2008-09-15 06:01:00,0.8001,0.8001,0.8001,0.8001,156600000.0
2008-09-15 06:02:00,0.8001,0.80015,0.79965,0.8001,401799999.0
2008-09-15 06:03:00,0.80015,0.80045,0.8,0.8,339599998.0
2008-09-15 06:04:00,0.80005,0.80015,0.7999,0.7999,311799999.0
2008-09-15 06:05:00,0.7999,0.8001,0.7998,0.7998,217700000.0
2008-09-15 06:06:00,0.7998,0.7999,0.79975,0.7998,326700000.0
2008-09-15 06:07:00,0.79985,0.8001,0.7998,0.80005,546600009.0
2008-09-15 06:08:00,0.8,0.8,0.7998,0.7999,128000000.0
2008-09-15 06:09:00,0.7999,0.7999,0.7993,0.79945,92800000.0
2008-09-15 06:10:00,0.79945,0.7995,0.7994,0.7995,487800000.0
2008-09-15 06:11:00,0.7995,0.79955,0.79935,0.79945,205700000.0
2008-09-15 06:12:00,0.7994,0.79945,0.7992,0.79945,425600000.0
2008-09-15 06:13:00,0.79945,0.79955,0.79915,0.7992,286200000.0
2008-09-15 06:14:00,0.79925,0.7993,0.79915,0.79915,133700000.0
2008-09-15 06:15:00,0.79915,0.7993,0.79915,0.79925,136300000.0
2008-09-15 06:16:00,0.79925,0.79965,0.7992,0.79955,346100000.0
2008-09-15 06:17:00,0.79955,0.7996,0.79935,0.7996,485600001.0
2008-09-15 06:18:00,0.7996,0.7997,0.7996,0.7997,123000000.0
2008-09-15 06:19:00,0.7996,0.79965,0.7995,0.7995,547399997.0
2008-09-15 06:20:00,0.7995,0.7995,0.79915,0.7992,260600000.0
2008-09-15 06:21:00,0.7992,0.7992,0.799,0.799,152100000.0
2008-09-15 06:22:00,0.799,0.799,0.79865,0.7987,624699997.0
2008-09-15 06:23:00,0.7987,0.7988,0.7986,0.79865,378000000.0
2008-09-15 06:24:00,0.79865,0.7994,0.7986,0.7993,237100000.0
2008-09-15 06:25:00,0.7993,0.7993,0.7993,0.7993,113400000.0
2008-09-15 06:26:00,0.7993,0.79935,0.79925,0.7993,186200003.0
2008-09-15 06:27:00,0.79935,0.79935,0.7993,0.7993,32500000.0
2008-09-15 06:28:00,0.7993,0.79935,0.79925,0.7993,81200000.0
2008-09-15 06:29:00,0.7993,0.79935,0.79915,0.79915,98400001.0
2008-09-15 06:30:00,0.79915,0.7992,0.7989,0.7989,462400000.0
2008-09-15 06:31:00,0.7989,0.7991,0.79885,0.79905,306400000.0
2008-09-15 06:32:00,0.799,0.79935,0.79885,0.79935,381400000.0
2008-09-15 06:33:00,0.7994,0.7994,0.7989,0.7991,307200001.0
2008-09-15 06:34:00,0.79915,0.7993,0.799,0.7993,331400000.0
2008-09-15 06:35:00,0.7992,0.79945,0.79915,0.7993,155500001.0
2008-09-15 06:36:00,0.79925,0.79925,0.79885,0.7989,359199998.0
2008-09-15 06:37:00,0.7989,0.7989,0.79825,0.7984,1052199998.0
2008-09-15 06:38:00,0.7984,0.7988,0.79785,0.79785,1337900044.0
2008-09-15 06:39:00,0.79785,0.79815,0.7974,0.7977,1106200011.0
2008-09-15 06:40:00,0.7978,0.79805,0.7974,0.7977,364000001.0
2008-09-15 06:41:00,0.7977,0.79775,0.7975,0.7976,301800001.0
2008-09-15 06:42:00,0.7976,0.7976,0.7974,0.7974,291500001.0
2008-09-15 06:43:00,0.7974,0.7975,0.7965,0.7966,505799999.0
2008-09-15 06:44:00,0.7966,0.7966,0.7959,0.7964,419700000.0
2008-09-15 06:45:00,0.7964,0.7975,0.7964,0.79745,304500001.0
2008-09-15 06:46:00,0.79745,0.7979,0.79725,0.7978,440800000.0
2008-09-15 06:47:00,0.7978,0.7979,0.79745,0.7977,262900000.0
2008-09-15 06:48:00,0.79775,0.7979,0.79735,0.79775,418400002.0
2008-09-15 06:49:00,0.79775,0.79795,0.79765,0.79765,119800000.0
2008-09-15 06:50:00,0.79765,0.7979,0.7976,0.7978,214700000.0
2008-09-15 06:51:00,0.7978,0.7978,0.79765,0.7977,169500000.0
2008-09-15 06:52:00,0.7977,0.7979,0.7973,0.79765,712800003.0
2008-09-15 06:53:00,0.79765,0.79785,0.7973,0.7975,363699999.0
2008-09-15 06:54:00,0.7975,0.79785,0.7975,0.79785,291100000.0
2008-09-15 06:55:00,0.7979,0.798,0.79775,0.7979,405600000.0
2008-09-15 06:56:00,0.79775,0.7979,0.79725,0.7977,453400000.0
2008-09-15 06:57:00,0.79765,0.79825,0.79725,0.798,647800000.0
2008-09-15 06:58:00,0.798,0.7982,0.7979,0.79805,344300000.0
2008-09-15 06:59:00,0.79805,0.79815,0.79755,0.7978,329700000.0
2008-09-15 07:00:00,0.7978,0.7982,0.7978,0.7982,340000000.0
2008-09-15 07:01:00,0.7982,0.7982,0.7979,0.7982,36600000.0
2008-09-15 07:02:00,0.7982,0.7982,0.7978,0.7979,109200000.0
2008-09-15 07:03:00,0.7979,0.79825,0.7979,0.7982,178000000.0
2008-09-15 07:04:00,0.79825,0.79835,0.79815,0.79825,176200000.0
2008-09-15 07:05:00,0.79825,0.7983,0.79825,0.79825,41000000.0
2008-09-15 07:06:00,0.79825,0.7983,0.79825,0.7983,9000000.0
2008-09-15 07:07:00,0.79835,0.7988,0.7983,0.79875,100800000.0
2008-09-15 07:08:00,0.79875,0.79875,0.7982,0.7983,136600000.0
2008-09-15 07:09:00,0.79835,0.7984,0.798,0.79815,208100000.0
2008-09-15 07:10:00,0.79815,0.79815,0.7975,0.7978,160900000.0
2008-09-15 07:11:00,0.7978,0.798,0.79765,0.798,191800001.0
2008-09-15 07:12:00,0.798,0.798,0.79755,0.7977,320299999.0
2008-09-15 07:13:00,0.7977,0.7978,0.79735,0.79775,178400000.0
2008-09-15 07:14:00,0.79775,0.79775,0.79675,0.7972,301700000.0
2008-09-15 07:15:00,0.79715,0.79745,0.79685,0.7972,178600000.0
2008-09-15 07:16:00,0.79725,0.7973,0.79715,0.7972,218200000.0
2008-09-15 07:17:00,0.7972,0.79725,0.7972,0.79725,24000000.0
2008-09-15 07:18:00,0.79725,0.79725,0.7969,0.79695,181500000.0
2008-09-15 07:19:00,0.79695,0.797,0.79675,0.79695,534700015.0
2008-09-15 07:20:00,0.797,0.797,0.79685,0.7969,79600000.0
2008-09-15 07:21:00,0.7969,0.797,0.79685,0.7969,364500000.0
2008-09-15 07:22:00,0.7969,0.79745,0.7969,0.7972,437799999.0
2008-09-15 07:23:00,0.7972,0.79745,0.7972,0.7973,321400000.0
2008-09-15 07:24:00,0.7973,0.7974,0.7965,0.7966,169400000.0
2008-09-15 07:25:00,0.79665,0.79675,0.7966,0.79675,82300000.0
2008-09-15 07:26:00,0.7967,0.7969,0.7967,0.79675,51000000.0
2008-09-15 07:27:00,0.79675,0.79695,0.79665,0.7969,76500000.0
2008-09-15 07:28:00,0.7969,0.7969,0.7968,0.79685,23000000.0
2008-09-15 07:29:00,0.7969,0.7971,0.7968,0.797,87500000.0
2008-09-15 07:30:00,0.797,0.797,0.79665,0.7967,126500000.0
2008-09-15 07:31:00,0.79675,0.79685,0.7966,0.79665,169100000.0
2008-09-15 07:32:00,0.79665,0.7967,0.7966,0.7966,142800000.0
2008-09-15 07:33:00,0.7966,0.79665,0.7965,0.79655,164200000.0
2008-09-15 07:34:00,0.79655,0.79655,0.7957,0.7961,266900000.0
2008-09-15 07:35:00,0.7961,0.7962,0.796,0.7962,233100000.0
2008-09-15 07:36:00,0.7962,0.7964,0.7961,0.7963,140500000.0
2008-09-15 07:37:00,0.7963,0.7964,0.7959,0.7962,512600000.0
2008-09-15 07:38:00,0.7962,0.7963,0.7961,0.7961,557900000.0
2008-09-15 07:39:00,0.7961,0.7963,0.79595,0.7963,372100002.0
2008-09-15 07:40:00,0.7963,0.7965,0.7962,0.7962,287200000.0
2008-09-15 07:41:00,0.7962,0.7967,0.7962,0.7963,482900000.0
2008-09-15 07:42:00,0.7963,0.79665,0.7962,0.7966,511500000.0
2008-09-15 07:43:00,0.7966,0.7967,0.79605,0.7966,652900004.0
2008-09-15 07:44:00,0.7966,0.79695,0.7964,0.79675,759500003.0
2008-09-15 07:45:00,0.79675,0.7969,0.79655,0.79685,373600000.0
2008-09-15 07:46:00,0.79685,0.7972,0.79625,0.79645,351700000.0
2008-09-15 07:47:00,0.7964,0.79675,0.79635,0.7966,722600000.0
2008-09-15 07:48:00,0.7966,0.79675,0.7965,0.7966,600799999.0
2008-09-15 07:49:00,0.7966,0.7968,0.7965,0.79675,291499998.0
2008-09-15 07:50:00,0.79675,0.79675,0.79645,0.79655,480400001.0
2008-09-15 07:51:00,0.79655,0.7967,0.79655,0.7966,587999989.0
2008-09-15 07:52:00,0.79655,0.7966,0.7965,0.7966,366200000.0
2008-09-15 07:53:00,0.7966,0.7967,0.7965,0.7966,498500001.0
2008-09-15 07:54:00,0.7966,0.79685,0.7965,0.7967,432600001.0
2008-09-15 07:55:00,0.7967,0.7967,0.7964,0.7964,760299999.0
2008-09-15 07:56:00,0.79645,0.79655,0.7964,0.7965,419300000.0
2008-09-15 07:57:00,0.79655,0.7967,0.7965,0.7966,310000000.0
2008-09-15 07:58:00,0.7966,0.79675,0.7966,0.7967,133100000.0
2008-09-15 07:59:00,0.7967,0.7971,0.7966,0.7971,312400000.0
2008-09-15 08:00:00,0.79705,0.79755,0.79695,0.7975,432900000.0
2008-09-15 08:01:00,0.7975,0.7975,0.797,0.79705,365300000.0
2008-09-15 08:02:00,0.79705,0.7972,0.797,0.797,314600000.0
2008-09-15 08:03:00,0.797,0.7973,0.7968,0.7973,329800000.0
2008-09-15 08:04:00,0.79725,0.79725,0.7962,0.79665,704700000.0
2008-09-15 08:05:00,0.79665,0.7969,0.7964,0.7968,440900001.0
2008-09-15 08:06:00,0.79685,0.79695,0.7964,0.7965,289600000.0
2008-09-15 08:07:00,0.7966,0.7967,0.7965,0.79655,304000000.0
2008-09-15 08:08:00,0.7966,0.7969,0.79655,0.7968,418100000.0
2008-09-15 08:09:00,0.7968,0.7969,0.7968,0.7968,377400000.0
2008-09-15 08:10:00,0.7968,0.7968,0.796,0.796,839900006.0
2008-09-15 08:11:00,0.796,0.7967,0.796,0.7967,613600001.0
2008-09-15 08:12:00,0.7967,0.797,0.7962,0.7969,714599999.0
2008-09-15 08:13:00,0.7969,0.7973,0.7965,0.79665,681299997.0
2008-09-15 08:14:00,0.7969,0.7969,0.79645,0.7967,370300000.0
2008-09-15 08:15:00,0.7967,0.79705,0.7966,0.797,515200000.0
2008-09-15 08:16:00,0.79705,0.7974,0.79695,0.7974,394200000.0
2008-09-15 08:17:00,0.7974,0.7976,0.7969,0.797,443899998.0
2008-09-15 08:18:00,0.7969,0.7969,0.79625,0.7965,368000001.0
2008-09-15 08:19:00,0.79655,0.7967,0.79645,0.7966,931600036.0
2008-09-15 08:20:00,0.7966,0.7966,0.79565,0.7958,658900021.0
2008-09-15 08:21:00,0.7958,0.7961,0.7954,0.7955,339700000.0
2008-09-15 08:22:00,0.7955,0.7956,0.79505,0.7954,675399999.0
2008-09-15 08:23:00,0.7954,0.7955,0.795,0.7952,790799997.0
2008-09-15 08:24:00,0.79515,0.7952,0.7947,0.7948,591900000.0
2008-09-15 08:25:00,0.79485,0.7952,0.79485,0.795,485900000.0
2008-09-15 08:26:00,0.795,0.795,0.7945,0.7946,722100003.0
2008-09-15 08:27:00,0.7946,0.7954,0.7946,0.7952,570300000.0
2008-09-15 08:28:00,0.7952,0.7956,0.79465,0.79545,821200000.0
2008-09-15 08:29:00,0.7954,0.7955,0.79475,0.7948,565899999.0
2008-09-15 08:30:00,0.7948,0.79585,0.79445,0.79585,369300000.0
2008-09-15 08:31:00,0.79585,0.7962,0.79565,0.7957,878399999.0
2008-09-15 08:32:00,0.79575,0.79615,0.7952,0.796,517399999.0
2008-09-15 08:33:00,0.79605,0.79615,0.7955,0.7959,623500000.0
2008-09-15 08:34:00,0.796,0.796,0.79405,0.7942,530200000.0
2008-09-15 08:35:00,0.7942,0.7943,0.7937,0.79385,428800000.0
2008-09-15 08:36:00,0.79385,0.7941,0.7935,0.7938,535600001.0
2008-09-15 08:37:00,0.7938,0.7938,0.7933,0.7933,1014400002.0
2008-09-15 08:38:00,0.7933,0.7936,0.7931,0.7936,775500008.0
2008-09-15 08:39:00,0.7936,0.7941,0.7935,0.794,1005100001.0
2008-09-15 08:40:00,0.794,0.7942,0.79385,0.7941,886099999.0
2008-09-15 08:41:00,0.7941,0.7941,0.7938,0.79385,633399997.0
2008-09-15 08:42:00,0.79385,0.7941,0.7933,0.79335,736900000.0
2008-09-15 08:43:00,0.79335,0.79355,0.79305,0.7931,777699999.0
2008-09-15 08:44:00,0.7931,0.7937,0.7931,0.79365,747399995.0
2008-09-15 08:45:00,0.79355,0.79385,0.7935,0.79375,561900000.0
2008-09-15 08:46:00,0.7938,0.794,0.79375,0.79385,574100003.0
2008-09-15 08:47:00,0.79385,0.79395,0.7937,0.7938,717900000.0
2008-09-15 08:48:00,0.7938,0.7938,0.7935,0.7936,652800000.0
2008-09-15 08:49:00,0.7936,0.7936,0.7933,0.79335,628800001.0
2008-09-15 08:50:00,0.7933,0.79335,0.7931,0.79335,630400000.0
2008-09-15 08:51:00,0.7933,0.7934,0.7929,0.793,513000000.0
2008-09-15 08:52:00,0.793,0.79335,0.7929,0.7931,594599999.0
2008-09-15 08:53:00,0.7931,0.79325,0.79265,0.79265,957700000.0
2008-09-15 08:54:00,0.79265,0.7929,0.79255,0.7927,582300001.0
2008-09-15 08:55:00,0.7927,0.79285,0.7925,0.7927,454700000.0
2008-09-15 08:56:00,0.7927,0.79285,0.7925,0.7925,582900000.0
2008-09-15 08:57:00,0.7925,0.7925,0.7923,0.7925,472800000.0
2008-09-15 08:58:00,0.7925,0.7927,0.7924,0.7927,582800000.0
2008-09-15 08:59:00,0.7927,0.79275,0.7924,0.7924,974799999.0
2008-09-15 09:00:00,0.79245,0.79245,0.7922,0.7922,820500001.0
2008-09-15 09:01:00,0.7922,0.7928,0.7922,0.7924,923600000.0
2008-09-15 09:02:00,0.7924,0.7929,0.7923,0.7928,897400000.0
2008-09-15 09:03:00,0.7928,0.79345,0.79275,0.79345,1054100002.0
2008-09-15 09:04:00,0.79345,0.7939,0.79335,0.79385,978500000.0
2008-09-15 09:05:00,0.7938,0.79395,0.79365,0.7939,809099997.0
2008-09-15 09:06:00,0.7939,0.794,0.7938,0.7939,879500003.0
2008-09-15 09:07:00,0.7938,0.7943,0.7937,0.7939,966000000.0
2008-09-15 09:08:00,0.7939,0.79425,0.7938,0.7942,766700001.0
2008-09-15 09:09:00,0.79425,0.7944,0.794,0.7941,483400000.0
2008-09-15 09:10:00,0.7941,0.7945,0.79405,0.79445,861100000.0
2008-09-15 09:11:00,0.7944,0.79475,0.79415,0.7945,909099997.0
2008-09-15 09:12:00,0.7945,0.7945,0.794,0.79415,946599997.0
2008-09-15 09:13:00,0.7942,0.7942,0.79385,0.7939,560000000.0
2008-09-15 09:14:00,0.7938,0.7943,0.7938,0.7941,678400004.0
2008-09-15 09:15:00,0.79415,0.7942,0.7937,0.7937,987100000.0
2008-09-15 09:16:00,0.7937,0.7939,0.79355,0.7936,622000000.0
2008-09-15 09:17:00,0.7935,0.794,0.7935,0.79385,928000000.0
2008-09-15 09:18:00,0.7939,0.7942,0.7939,0.794,572200000.0
2008-09-15 09:19:00,0.794,0.7941,0.794,0.79405,181800000.0
2008-09-15 09:20:00,0.79405,0.79415,0.79375,0.794,910400000.0
2008-09-15 09:21:00,0.794,0.79445,0.794,0.79435,663100000.0
2008-09-15 09:22:00,0.79435,0.79435,0.794,0.79405,660600000.0
2008-09-15 09:23:00,0.7941,0.79415,0.7936,0.7939,603300001.0
2008-09-15 09:24:00,0.7939,0.7939,0.7935,0.79375,806300000.0
2008-09-15 09:25:00,0.7937,0.7939,0.7934,0.7935,689699998.0
2008-09-15 09:26:00,0.7935,0.7935,0.793,0.793,1104300002.0
2008-09-15 09:27:00,0.793,0.7934,0.79275,0.7929,739000000.0
2008-09-15 09:28:00,0.79285,0.79285,0.7925,0.79275,941700000.0
2008-09-15 09:29:00,0.7928,0.7928,0.7921,0.7924,1071700003.0
2008-09-15 09:30:00,0.7924,0.7931,0.79235,0.79275,1049900003.0
2008-09-15 09:31:00,0.7927,0.7929,0.79255,0.7928,1109499999.0
2008-09-15 09:32:00,0.7928,0.7928,0.7924,0.7924,1420900000.0
2008-09-15 09:33:00,0.7925,0.7931,0.79235,0.7925,1178000004.0
2008-09-15 09:34:00,0.7925,0.7929,0.7925,0.7926,882100000.0
2008-09-15 09:35:00,0.7926,0.7926,0.7923,0.7925,738500000.0
2008-09-15 09:36:00,0.7925,0.79315,0.7925,0.79315,991600001.0
2008-09-15 09:37:00,0.79315,0.7937,0.79315,0.7933,858400001.0
2008-09-15 09:38:00,0.7933,0.7935,0.7932,0.7935,755100001.0
2008-09-15 09:39:00,0.7935,0.7935,0.7934,0.7934,481500000.0
2008-09-15 09:40:00,0.7934,0.79345,0.7933,0.7934,476300000.0
2008-09-15 09:41:00,0.7934,0.79375,0.7934,0.7937,747500001.0
2008-09-15 09:42:00,0.7937,0.794,0.7937,0.7938,481800000.0
2008-09-15 09:43:00,0.79385,0.7939,0.79345,0.7935,406900000.0
2008-09-15 09:44:00,0.79355,0.7938,0.79345,0.7935,939000000.0
2008-09-15 09:45:00,0.7935,0.79365,0.7931,0.7932,883300001.0
2008-09-15 09:46:00,0.7931,0.7933,0.7931,0.7932,733300002.0
2008-09-15 09:47:00,0.7932,0.7932,0.7923,0.7924,827700001.0
2008-09-15 09:48:00,0.79235,0.7927,0.7922,0.7926,896600002.0
2008-09-15 09:49:00,0.7926,0.7936,0.7926,0.79355,582400000.0
2008-09-15 09:50:00,0.79355,0.794,0.79355,0.7939,1247600010.0
2008-09-15 09:51:00,0.7939,0.7939,0.7932,0.7933,843700003.0
2008-09-15 09:52:00,0.7933,0.7936,0.7933,0.7933,705000000.0
2008-09-15 09:53:00,0.79345,0.7937,0.793,0.79325,513500000.0
2008-09-15 09:54:00,0.7933,0.7936,0.7932,0.79355,552799999.0
2008-09-15 09:55:00,0.7935,0.7937,0.79325,0.7937,573600000.0
2008-09-15 09:56:00,0.7937,0.7937,0.79325,0.7934,641900001.0
2008-09-15 09:57:00,0.79335,0.7937,0.7933,0.7937,644999999.0
2008-09-15 09:58:00,0.7936,0.7938,0.79355,0.7937,714500000.0
2008-09-15 09:59:00,0.7937,0.7938,0.7935,0.7938,754200000.0
2008-09-15 10:00:00,0.79385,0.7939,0.7936,0.7937,447800001.0
2008-09-15 10:01:00,0.7937,0.7937,0.7934,0.7935,607200000.0
2008-09-15 10:02:00,0.7935,0.7935,0.7926,0.7928,627600001.0
2008-09-15 10:03:00,0.7928,0.793,0.79255,0.7929,749799997.0
2008-09-15 10:04:00,0.79295,0.7934,0.7928,0.7933,874699994.0
2008-09-15 10:05:00,0.7933,0.7934,0.7927,0.79275,1052100000.0
2008-09-15 10:06:00,0.79275,0.79305,0.7927,0.7927,799900000.0
2008-09-15 10:07:00,0.7927,0.79295,0.7927,0.7928,812200001.0
2008-09-15 10:08:00,0.7928,0.7928,0.7927,0.7927,378000000.0
2008-09-15 10:09:00,0.7927,0.793,0.7927,0.7929,784100000.0
2008-09-15 10:10:00,0.7929,0.7931,0.7925,0.7925,941499998.0
2008-09-15 10:11:00,0.7925,0.79265,0.7919,0.7921,747000001.0
2008-09-15 10:12:00,0.792,0.79225,0.7918,0.7918,569100000.0
2008-09-15 10:13:00,0.7918,0.79235,0.7918,0.7922,825400000.0
2008-09-15 10:14:00,0.7922,0.7926,0.7922,0.7924,399600000.0
2008-09-15 10:15:00,0.79235,0.7924,0.79205,0.7923,522300000.0
2008-09-15 10:16:00,0.7923,0.7926,0.792,0.792,939399999.0
2008-09-15 10:17:00,0.792,0.7925,0.792,0.7925,813799999.0
2008-09-15 10:18:00,0.7925,0.79285,0.7925,0.7925,745200000.0
2008-09-15 10:19:00,0.7925,0.79265,0.7924,0.79265,514200000.0
2008-09-15 10:20:00,0.79265,0.7929,0.79265,0.7928,309000000.0
2008-09-15 10:21:00,0.79275,0.7928,0.7922,0.7923,726500002.0
2008-09-15 10:22:00,0.7923,0.7926,0.7923,0.7925,635699999.0
2008-09-15 10:23:00,0.7925,0.7929,0.79245,0.7929,621800000.0
2008-09-15 10:24:00,0.7929,0.79315,0.7925,0.793,899599999.0
2008-09-15 10:25:00,0.793,0.7932,0.79265,0.79265,726300000.0
2008-09-15 10:26:00,0.79265,0.7927,0.7924,0.7924,455600000.0
2008-09-15 10:27:00,0.7924,0.793,0.79225,0.793,671400000.0
2008-09-15 10:28:00,0.79295,0.79305,0.7919,0.792,818400003.0
2008-09-15 10:29:00,0.792,0.7925,0.792,0.7923,843700001.0
2008-09-15 10:30:00,0.7923,0.79275,0.79225,0.79265,619400000.0
2008-09-15 10:31:00,0.7926,0.7927,0.7925,0.7926,590500000.0
2008-09-15 10:32:00,0.7926,0.7933,0.7925,0.7933,640700001.0
2008-09-15 10:33:00,0.7933,0.7933,0.79265,0.7927,632000001.0
2008-09-15 10:34:00,0.7928,0.79305,0.7926,0.79305,729700000.0
2008-09-15 10:35:00,0.793,0.7932,0.7927,0.7928,743600000.0
2008-09-15 10:36:00,0.7928,0.79345,0.7928,0.79325,649200000.0
2008-09-15 10:37:00,0.79325,0.7935,0.7932,0.7932,630800000.0
2008-09-15 10:38:00,0.7932,0.7935,0.79315,0.79345,415100000.0
2008-09-15 10:39:00,0.79345,0.7936,0.7933,0.79335,562299998.0
2008-09-15 10:40:00,0.7934,0.7934,0.7928,0.79305,607100002.0
2008-09-15 10:41:00,0.7931,0.7934,0.79285,0.7933,522100000.0
2008-09-15 10:42:00,0.7933,0.7937,0.7932,0.7936,563100001.0
2008-09-15 10:43:00,0.7936,0.7937,0.7931,0.7931,769900003.0
2008-09-15 10:44:00,0.7931,0.79315,0.79285,0.793,405900000.0
2008-09-15 10:45:00,0.793,0.7934,0.7929,0.7934,465399999.0
2008-09-15 10:46:00,0.7934,0.7935,0.7932,0.7933,804199997.0
2008-09-15 10:47:00,0.7933,0.79335,0.79305,0.7933,928200001.0
2008-09-15 10:48:00,0.7933,0.7936,0.7933,0.7933,955600000.0
2008-09-15 10:49:00,0.7933,0.7935,0.7932,0.7935,1132499999.0
2008-09-15 10:50:00,0.79345,0.79375,0.7934,0.7936,896399998.0
2008-09-15 10:51:00,0.7936,0.7937,0.7935,0.7936,954300000.0
2008-09-15 10:52:00,0.7936,0.79375,0.79345,0.79375,768699999.0
2008-09-15 10:53:00,0.7937,0.7939,0.79365,0.79385,542200001.0
2008-09-15 10:54:00,0.79385,0.7939,0.7936,0.7936,478199999.0
2008-09-15 10:55:00,0.7936,0.79375,0.7935,0.79365,825600001.0
2008-09-15 10:56:00,0.79365,0.7938,0.7935,0.7938,1136999999.0
2008-09-15 10:57:00,0.79375,0.79375,0.79355,0.79365,792300000.0
2008-09-15 10:58:00,0.79365,0.7938,0.79365,0.7937,410899998.0
2008-09-15 10:59:00,0.7937,0.79385,0.79365,0.7938,256200000.0
2008-09-15 11:00:00,0.7938,0.7939,0.79355,0.79385,654299998.0
2008-09-15 11:01:00,0.79385,0.79415,0.7936,0.79405,673600000.0
2008-09-15 11:02:00,0.79405,0.79405,0.7936,0.7937,520500000.0
2008-09-15 11:03:00,0.7937,0.7939,0.7936,0.79375,644600000.0
2008-09-15 11:04:00,0.79375,0.7938,0.7933,0.79345,793599999.0
2008-09-15 11:05:00,0.7934,0.7936,0.7932,0.79325,922399999.0
2008-09-15 11:06:00,0.79325,0.7936,0.7932,0.79345,770100002.0
2008-09-15 11:07:00,0.79345,0.7935,0.79305,0.79305,615799999.0
2008-09-15 11:08:00,0.793,0.7931,0.7928,0.7929,759400000.0
2008-09-15 11:09:00,0.7929,0.7933,0.7929,0.7933,561400000.0
2008-09-15 11:10:00,0.7933,0.79335,0.793,0.7931,1023000000.0
2008-09-15 11:11:00,0.79305,0.7933,0.793,0.7931,1054500000.0
2008-09-15 11:12:00,0.7931,0.7931,0.7925,0.7926,805799999.0
2008-09-15 11:13:00,0.7926,0.7926,0.7924,0.7924,772399999.0
2008-09-15 11:14:00,0.7925,0.7928,0.7924,0.7928,1101999997.0
2008-09-15 11:15:00,0.7928,0.7928,0.7925,0.7925,678099999.0
2008-09-15 11:16:00,0.7925,0.7926,0.7924,0.7925,535000000.0
2008-09-15 11:17:00,0.7925,0.7925,0.7924,0.7925,385400000.0
2008-09-15 11:18:00,0.7925,0.7925,0.7923,0.7924,717600007.0
2008-09-15 11:19:00,0.7925,0.7925,0.7924,0.7924,651000000.0
2008-09-15 11:20:00,0.7924,0.7924,0.79235,0.79235,223100000.0
2008-09-15 11:21:00,0.79235,0.79255,0.79235,0.7925,178000000.0
2008-09-15 11:22:00,0.7925,0.7926,0.7924,0.79255,675699998.0
2008-09-15 11:23:00,0.7925,0.7928,0.7924,0.7927,607100000.0
2008-09-15 11:24:00,0.7927,0.7931,0.7926,0.793,759200000.0
2008-09-15 11:25:00,0.793,0.7931,0.79295,0.793,570200000.0
2008-09-15 11:26:00,0.793,0.79325,0.79285,0.79295,1239600000.0
2008-09-15 11:27:00,0.793,0.793,0.7925,0.79265,939200003.0
2008-09-15 11:28:00,0.79265,0.7928,0.7926,0.7928,598100003.0
2008-09-15 11:29:00,0.7928,0.7928,0.7923,0.7924,553000000.0
2008-09-15 11:30:00,0.7924,0.79255,0.79235,0.79245,621300001.0
2008-09-15 11:31:00,0.79245,0.7925,0.7924,0.7925,498200000.0
2008-09-15 11:32:00,0.7925,0.7926,0.79235,0.79235,506700000.0
2008-09-15 11:33:00,0.79235,0.7926,0.7923,0.7925,426000001.0
2008-09-15 11:34:00,0.7925,0.7926,0.79245,0.7926,710500000.0
2008-09-15 11:35:00,0.7927,0.79305,0.7926,0.793,673799999.0
2008-09-15 11:36:00,0.793,0.7931,0.7929,0.793,419800000.0
2008-09-15 11:37:00,0.793,0.7931,0.793,0.79305,430600000.0
2008-09-15 11:38:00,0.79305,0.79315,0.79285,0.79305,445100000.0
2008-09-15 11:39:00,0.79305,0.79315,0.793,0.79305,290100000.0
2008-09-15 11:40:00,0.79305,0.7933,0.79305,0.79325,261400000.0
2008-09-15 11:41:00,0.7932,0.7933,0.79315,0.7932,365100000.0
2008-09-15 11:42:00,0.7932,0.7935,0.79315,0.7934,536000000.0
2008-09-15 11:43:00,0.7934,0.79355,0.79335,0.7934,508200000.0
2008-09-15 11:44:00,0.7934,0.7935,0.79335,0.79335,231600000.0
2008-09-15 11:45:00,0.79335,0.7935,0.79335,0.7934,474600000.0
2008-09-15 11:46:00,0.7934,0.7934,0.79335,0.79335,189600000.0
2008-09-15 11:47:00,0.79335,0.7934,0.79335,0.79335,130400000.0
2008-09-15 11:48:00,0.79335,0.79345,0.79335,0.79335,360800000.0
2008-09-15 11:49:00,0.79335,0.7936,0.79335,0.7935,340000000.0
2008-09-15 11:50:00,0.7935,0.79425,0.7935,0.79415,670400000.0
2008-09-15 11:51:00,0.79415,0.7942,0.7936,0.7937,525200001.0
2008-09-15 11:52:00,0.7937,0.7938,0.7935,0.7935,488100000.0
2008-09-15 11:53:00,0.7935,0.79355,0.79345,0.79355,449800000.0
2008-09-15 11:54:00,0.7936,0.7938,0.7936,0.79365,520000000.0
2008-09-15 11:55:00,0.79365,0.7937,0.79355,0.7936,297200000.0
2008-09-15 11:56:00,0.7936,0.7936,0.7935,0.7935,330800000.0
2008-09-15 11:57:00,0.7935,0.7935,0.7935,0.7935,175400000.0
2008-09-15 11:58:00,0.79345,0.7935,0.7934,0.79345,231400001.0
2008-09-15 11:59:00,0.7934,0.7935,0.7933,0.79335,435600000.0
2008-09-15 12:00:00,0.79335,0.7935,0.79335,0.7934,635100000.0
2008-09-15 12:01:00,0.7934,0.7934,0.79325,0.7933,485400000.0
2008-09-15 12:02:00,0.7933,0.7934,0.7932,0.79335,550300000.0
2008-09-15 12:03:00,0.79335,0.7935,0.7932,0.7934,536400000.0
2008-09-15 12:04:00,0.7933,0.7934,0.7932,0.7933,990399999.0
2008-09-15 12:05:00,0.79325,0.79335,0.79325,0.7933,192900000.0
2008-09-15 12:06:00,0.7933,0.7935,0.79325,0.7934,712300000.0
2008-09-15 12:07:00,0.7934,0.79385,0.7934,0.7937,520500000.0
2008-09-15 12:08:00,0.7937,0.7939,0.79365,0.7937,662200000.0
2008-09-15 12:09:00,0.7937,0.7938,0.7936,0.79375,491600002.0
2008-09-15 12:10:00,0.7937,0.79465,0.7937,0.79415,973300000.0
2008-09-15 12:11:00,0.7942,0.79435,0.7941,0.7943,666300002.0
2008-09-15 12:12:00,0.7943,0.7944,0.7942,0.79435,515600000.0
2008-09-15 12:13:00,0.79435,0.79485,0.7943,0.79465,766500000.0
2008-09-15 12:14:00,0.79465,0.79495,0.79445,0.7946,806800000.0
2008-09-15 12:15:00,0.7946,0.7947,0.7943,0.79445,1117600000.0
2008-09-15 12:16:00,0.79445,0.7946,0.7944,0.7946,597699998.0
2008-09-15 12:17:00,0.7946,0.79485,0.7946,0.7947,736200000.0
2008-09-15 12:18:00,0.7947,0.79475,0.7944,0.7945,1073599998.0
2008-09-15 12:19:00,0.7945,0.79455,0.7944,0.7944,709900000.0
2008-09-15 12:20:00,0.7944,0.79445,0.79425,0.7943,615800000.0
2008-09-15 12:21:00,0.7943,0.7943,0.7938,0.794,959800001.0
2008-09-15 12:22:00,0.794,0.7941,0.79395,0.79405,543700000.0
2008-09-15 12:23:00,0.79405,0.7941,0.7938,0.79385,876500000.0
2008-09-15 12:24:00,0.79385,0.7939,0.79345,0.7935,492200000.0
2008-09-15 12:25:00,0.7935,0.79375,0.7934,0.7937,983800000.0
2008-09-15 12:26:00,0.79365,0.7943,0.79365,0.7941,1165900002.0
2008-09-15 12:27:00,0.7941,0.7944,0.794,0.79405,1101300000.0
2008-09-15 12:28:00,0.79405,0.79415,0.79375,0.7939,778700000.0
2008-09-15 12:29:00,0.7939,0.794,0.7938,0.7939,613500000.0
2008-09-15 12:30:00,0.7939,0.79405,0.7938,0.7939,673200000.0
2008-09-15 12:31:00,0.7939,0.79415,0.79365,0.7937,1077200000.0
2008-09-15 12:32:00,0.7937,0.79375,0.7933,0.7934,810099999.0
2008-09-15 12:33:00,0.7934,0.7938,0.7934,0.79365,1056100000.0
2008-09-15 12:34:00,0.7936,0.7938,0.79345,0.7935,1092200001.0
2008-09-15 12:35:00,0.7935,0.7939,0.7934,0.7938,999999997.0
2008-09-15 12:36:00,0.7938,0.79385,0.7936,0.79365,1058500001.0
2008-09-15 12:37:00,0.79365,0.79375,0.7936,0.79365,726900001.0
2008-09-15 12:38:00,0.79365,0.79375,0.79345,0.7936,838100000.0
2008-09-15 12:39:00,0.7936,0.7938,0.7933,0.7934,883100002.0
2008-09-15 12:40:00,0.7934,0.79345,0.7928,0.79285,992000003.0
2008-09-15 12:41:00,0.7928,0.7931,0.7928,0.79295,1388100001.0
2008-09-15 12:42:00,0.79295,0.79345,0.7928,0.79335,970500000.0
2008-09-15 12:43:00,0.7934,0.7934,0.79295,0.7932,1100400001.0
2008-09-15 12:44:00,0.7932,0.7932,0.7929,0.7929,550899998.0
2008-09-15 12:45:00,0.7929,0.79345,0.7929,0.7934,994599999.0
2008-09-15 12:46:00,0.7934,0.7936,0.79335,0.7935,261300000.0
2008-09-15 12:47:00,0.7935,0.794,0.79345,0.7935,1066400001.0
2008-09-15 12:48:00,0.7935,0.7937,0.79335,0.79335,787299996.0
2008-09-15 12:49:00,0.79335,0.7936,0.79325,0.7935,1090000004.0
2008-09-15 12:50:00,0.7935,0.7936,0.7932,0.7932,1283700001.0
2008-09-15 12:51:00,0.7932,0.7934,0.7932,0.7933,1124199998.0
2008-09-15 12:52:00,0.7933,0.7934,0.793,0.7932,963399999.0
2008-09-15 12:53:00,0.7931,0.79315,0.7928,0.7928,743199999.0
2008-09-15 12:54:00,0.79275,0.793,0.7927,0.7927,1108499997.0
2008-09-15 12:55:00,0.7927,0.7929,0.7927,0.79275,709099999.0
2008-09-15 12:56:00,0.7927,0.7932,0.7927,0.79315,1119000001.0
2008-09-15 12:57:00,0.79315,0.79325,0.79275,0.7929,1076600003.0
2008-09-15 12:58:00,0.7929,0.79295,0.7926,0.7928,1301099997.0
2008-09-15 12:59:00,0.79285,0.79285,0.79215,0.7924,874000002.0
2008-09-15 13:00:00,0.7922,0.79265,0.79205,0.79245,768000000.0
2008-09-15 13:01:00,0.79245,0.79265,0.7924,0.7926,1263400001.0
2008-09-15 13:02:00,0.7927,0.7927,0.7925,0.7925,926699994.0
2008-09-15 13:03:00,0.7925,0.7926,0.79225,0.79245,698500000.0
2008-09-15 13:04:00,0.79245,0.79265,0.79245,0.7925,720700000.0
2008-09-15 13:05:00,0.7925,0.79255,0.7923,0.7924,260000000.0
2008-09-15 13:06:00,0.7924,0.7924,0.79215,0.7922,902900003.0
2008-09-15 13:07:00,0.7922,0.79245,0.7921,0.7924,814900000.0
2008-09-15 13:08:00,0.7924,0.79255,0.7923,0.7925,430800001.0
2008-09-15 13:09:00,0.7925,0.7928,0.7925,0.7927,905800000.0
2008-09-15 13:10:00,0.7927,0.7928,0.7926,0.7926,427400000.0
2008-09-15 13:11:00,0.7926,0.7927,0.7924,0.7926,897900002.0
2008-09-15 13:12:00,0.7926,0.79265,0.7925,0.7925,604300006.0
2008-09-15 13:13:00,0.7925,0.7925,0.7924,0.7925,744400000.0
2008-09-15 13:14:00,0.7925,0.7926,0.7925,0.7926,527800000.0
2008-09-15 13:15:00,0.7926,0.7927,0.79255,0.7926,796500000.0
2008-09-15 13:16:00,0.79265,0.79265,0.7925,0.7926,500000000.0
2008-09-15 13:17:00,0.7926,0.7928,0.79235,0.7926,815100000.0
2008-09-15 13:18:00,0.7925,0.7927,0.7923,0.7924,1155499999.0
2008-09-15 13:19:00,0.7924,0.7926,0.7921,0.7924,1122200000.0
2008-09-15 13:20:00,0.7924,0.7929,0.7924,0.79275,1094199997.0
2008-09-15 13:21:00,0.79275,0.7929,0.7925,0.7925,986900002.0
2008-09-15 13:22:00,0.7925,0.79285,0.79245,0.7928,821399999.0
2008-09-15 13:23:00,0.7928,0.7929,0.7925,0.7927,870900000.0
2008-09-15 13:24:00,0.7927,0.79335,0.7925,0.79325,1026100000.0
2008-09-15 13:25:00,0.7933,0.7933,0.7929,0.7929,834900000.0
2008-09-15 13:26:00,0.7929,0.7932,0.79275,0.79275,1073600001.0
2008-09-15 13:27:00,0.7928,0.7928,0.7924,0.79255,1143900002.0
2008-09-15 13:28:00,0.79255,0.79315,0.7925,0.79305,929100000.0
2008-09-15 13:29:00,0.79305,0.7932,0.793,0.7932,939200001.0
2008-09-15 13:30:00,0.7932,0.7935,0.7932,0.7934,699799999.0
2008-09-15 13:31:00,0.79345,0.79345,0.793,0.793,1055400001.0
2008-09-15 13:32:00,0.793,0.7931,0.7929,0.7931,644600002.0
2008-09-15 13:33:00,0.79305,0.7933,0.79305,0.7933,706100005.0
2008-09-15 13:34:00,0.7933,0.79335,0.79305,0.7932,1096200001.0
2008-09-15 13:35:00,0.79325,0.79325,0.7924,0.79265,1319299996.0
2008-09-15 13:36:00,0.79265,0.79315,0.79255,0.79295,955700000.0
2008-09-15 13:37:00,0.7929,0.793,0.792,0.7928,1612499997.0
2008-09-15 13:38:00,0.7928,0.79295,0.79225,0.79265,1126699996.0
2008-09-15 13:39:00,0.7927,0.79285,0.7923,0.79285,1110199995.0
2008-09-15 13:40:00,0.79285,0.7931,0.7928,0.793,1407799997.0
2008-09-15 13:41:00,0.793,0.7934,0.7926,0.7933,1156300002.0
2008-09-15 13:42:00,0.7933,0.79335,0.793,0.793,979200001.0
2008-09-15 13:43:00,0.79305,0.7936,0.79305,0.7936,908099998.0
2008-09-15 13:44:00,0.79355,0.79375,0.79355,0.79375,1344500010.0
2008-09-15 13:45:00,0.79375,0.7938,0.79345,0.7935,1277599998.0
2008-09-15 13:46:00,0.7935,0.7936,0.7934,0.79355,1115100005.0
2008-09-15 13:47:00,0.7935,0.7937,0.79335,0.79335,1326699999.0
2008-09-15 13:48:00,0.79335,0.7936,0.7933,0.79345,1313900001.0
2008-09-15 13:49:00,0.79345,0.7935,0.7932,0.7935,1029299998.0
2008-09-15 13:50:00,0.7935,0.7936,0.7933,0.7933,778399997.0
2008-09-15 13:51:00,0.7933,0.7933,0.793,0.7933,762099995.0
2008-09-15 13:52:00,0.7933,0.7936,0.7931,0.7935,587500002.0
2008-09-15 13:53:00,0.7935,0.7935,0.79335,0.7935,858600002.0
2008-09-15 13:54:00,0.7935,0.7937,0.7935,0.7936,911700001.0
2008-09-15 13:55:00,0.7936,0.7938,0.7935,0.7935,1362099997.0
2008-09-15 13:56:00,0.79345,0.79355,0.7934,0.7935,779900000.0
2008-09-15 13:57:00,0.7935,0.7936,0.7934,0.7935,674700001.0
2008-09-15 13:58:00,0.7935,0.7937,0.7935,0.79365,620999999.0
2008-09-15 13:59:00,0.7936,0.7938,0.7936,0.7938,823400001.0
2008-09-15 14:00:00,0.7938,0.79395,0.7935,0.7936,1192600003.0
2008-09-15 14:01:00,0.79365,0.7938,0.79355,0.79365,532499999.0
2008-09-15 14:02:00,0.7936,0.7938,0.79355,0.7938,837299998.0
2008-09-15 14:03:00,0.7939,0.7939,0.79355,0.79355,718400001.0
2008-09-15 14:04:00,0.79355,0.79365,0.7935,0.7935,1054000004.0
2008-09-15 14:05:00,0.7935,0.7938,0.7934,0.7937,1028500000.0
2008-09-15 14:06:00,0.7937,0.79385,0.7937,0.7938,895899998.0
2008-09-15 14:07:00,0.7938,0.7939,0.7937,0.79385,611099999.0
2008-09-15 14:08:00,0.7939,0.79395,0.79375,0.7939,674300000.0
2008-09-15 14:09:00,0.79385,0.7939,0.79375,0.79375,780100000.0
2008-09-15 14:10:00,0.79375,0.7939,0.7937,0.79375,797300003.0
2008-09-15 14:11:00,0.79375,0.79385,0.79355,0.7936,868400001.0
2008-09-15 14:12:00,0.7936,0.7938,0.7935,0.79375,1030500000.0
2008-09-15 14:13:00,0.7938,0.7938,0.7935,0.7936,1059400003.0
2008-09-15 14:14:00,0.7936,0.7938,0.7936,0.79375,966700000.0
2008-09-15 14:15:00,0.79375,0.7938,0.79365,0.7938,1182699997.0
2008-09-15 14:16:00,0.7938,0.7942,0.7938,0.79405,1014300003.0
2008-09-15 14:17:00,0.79405,0.79405,0.7938,0.79385,1322600002.0
2008-09-15 14:18:00,0.79385,0.79385,0.7934,0.7935,1409400003.0
2008-09-15 14:19:00,0.7935,0.7935,0.7933,0.7933,1689200004.0
2008-09-15 14:20:00,0.7933,0.7933,0.793,0.7931,1054999998.0
2008-09-15 14:21:00,0.7931,0.79325,0.793,0.793,1206499996.0
2008-09-15 14:22:00,0.793,0.7932,0.7929,0.7931,1518600007.0
2008-09-15 14:23:00,0.7931,0.7931,0.7929,0.7931,982599998.0
2008-09-15 14:24:00,0.7931,0.7932,0.7929,0.793,1041599996.0
2008-09-15 14:25:00,0.793,0.7931,0.7926,0.7927,852000001.0
2008-09-15 14:26:00,0.7927,0.7929,0.7927,0.79285,525700000.0
2008-09-15 14:27:00,0.7928,0.7929,0.7927,0.7927,547600000.0
2008-09-15 14:28:00,0.7927,0.7927,0.7926,0.7927,453099998.0
2008-09-15 14:29:00,0.7927,0.7928,0.7925,0.79265,896700001.0
2008-09-15 14:30:00,0.79265,0.79275,0.79255,0.7926,999499998.0
2008-09-15 14:31:00,0.7926,0.7927,0.7925,0.79255,733900000.0
2008-09-15 14:32:00,0.7925,0.7926,0.7924,0.7925,1045999999.0
2008-09-15 14:33:00,0.7925,0.79275,0.7925,0.7927,1507599979.0
2008-09-15 14:34:00,0.7927,0.79285,0.7927,0.7927,1036800000.0
2008-09-15 14:35:00,0.7927,0.7927,0.7926,0.7927,472000000.0
2008-09-15 14:36:00,0.7927,0.7928,0.7927,0.7927,696500000.0
2008-09-15 14:37:00,0.7927,0.7928,0.7926,0.7926,706200002.0
2008-09-15 14:38:00,0.7926,0.79275,0.7926,0.79265,898500001.0
2008-09-15 14:39:00,0.79265,0.79275,0.7926,0.7927,390499999.0
2008-09-15 14:40:00,0.7927,0.7927,0.7925,0.79255,994200002.0
2008-09-15 14:41:00,0.7926,0.7927,0.7925,0.7926,982399992.0
2008-09-15 14:42:00,0.7926,0.7928,0.7925,0.7926,839000002.0
2008-09-15 14:43:00,0.7926,0.7928,0.7925,0.7928,1228499994.0
2008-09-15 14:44:00,0.7928,0.7931,0.7928,0.7931,887900001.0
2008-09-15 14:45:00,0.7931,0.7931,0.7928,0.7928,854900000.0
2008-09-15 14:46:00,0.7928,0.7928,0.7925,0.7926,991499994.0
2008-09-15 14:47:00,0.7926,0.7927,0.79255,0.7926,1216800004.0
2008-09-15 14:48:00,0.7926,0.7927,0.7926,0.7926,578300002.0
2008-09-15 14:49:00,0.7926,0.7926,0.7925,0.7926,320900000.0
2008-09-15 14:50:00,0.7926,0.7926,0.7924,0.7924,1523700000.0
2008-09-15 14:51:00,0.7924,0.7925,0.7924,0.7924,896600017.0
2008-09-15 14:52:00,0.7924,0.7925,0.7922,0.7922,708600014.0
2008-09-15 14:53:00,0.79225,0.7923,0.7922,0.7922,1287139990.0
2008-09-15 14:54:00,0.7922,0.7924,0.7922,0.79225,1365523995.0
2008-09-15 14:55:00,0.79225,0.7925,0.79225,0.7925,667900000.0
2008-09-15 14:56:00,0.7925,0.7926,0.7923,0.7924,1198299999.0
2008-09-15 14:57:00,0.7924,0.7925,0.792,0.792,1040699998.0
2008-09-15 14:58:00,0.79205,0.79205,0.7916,0.7917,1299000001.0
2008-09-15 14:59:00,0.7917,0.7918,0.791,0.7911,545450000.0
2008-09-15 15:00:00,0.79115,0.7914,0.79115,0.7913,741300000.0
2008-09-15 15:01:00,0.79125,0.7917,0.7912,0.7917,795800000.0
2008-09-15 15:02:00,0.7917,0.7919,0.7915,0.79185,906800004.0
2008-09-15 15:03:00,0.7918,0.7919,0.7916,0.7916,1289999997.0
2008-09-15 15:04:00,0.7917,0.7918,0.79155,0.7918,834000003.0
2008-09-15 15:05:00,0.7916,0.7916,0.79115,0.7913,565099999.0
2008-09-15 15:06:00,0.7912,0.79135,0.791,0.791,942000001.0
2008-09-15 15:07:00,0.791,0.7914,0.7909,0.7911,667000001.0
2008-09-15 15:08:00,0.7911,0.7912,0.791,0.7911,847599998.0
2008-09-15 15:09:00,0.7911,0.7912,0.79105,0.79115,728299999.0
2008-09-15 15:10:00,0.79115,0.7915,0.79115,0.79145,972000003.0
2008-09-15 15:11:00,0.79145,0.79175,0.79145,0.7916,1000500001.0
2008-09-15 15:12:00,0.79165,0.7919,0.79145,0.7918,789699999.0
2008-09-15 15:13:00,0.7918,0.79215,0.7918,0.79205,673200001.0
2008-09-15 15:14:00,0.7921,0.7921,0.7918,0.7919,721600001.0
2008-09-15 15:15:00,0.7919,0.792,0.7918,0.792,616800001.0
2008-09-15 15:16:00,0.792,0.7921,0.7919,0.792,580500000.0
2008-09-15 15:17:00,0.79205,0.7925,0.792,0.7922,706900000.0
2008-09-15 15:18:00,0.7922,0.7925,0.79215,0.7924,606300000.0
2008-09-15 15:19:00,0.7924,0.7926,0.7922,0.7926,771200000.0
2008-09-15 15:20:00,0.7926,0.7927,0.7925,0.7927,831300001.0
2008-09-15 15:21:00,0.7927,0.7929,0.7925,0.7928,777500000.0
2008-09-15 15:22:00,0.7928,0.7929,0.79255,0.79255,902500000.0
2008-09-15 15:23:00,0.7926,0.79295,0.7925,0.7929,884799998.0
2008-09-15 15:24:00,0.7929,0.79295,0.79275,0.79275,824800001.0
2008-09-15 15:25:00,0.79265,0.7928,0.7926,0.7928,594400000.0
2008-09-15 15:26:00,0.7928,0.7929,0.7927,0.79275,1129600000.0
2008-09-15 15:27:00,0.7928,0.793,0.79275,0.793,526000000.0
2008-09-15 15:28:00,0.793,0.793,0.7928,0.7928,634000000.0
2008-09-15 15:29:00,0.7928,0.79295,0.7928,0.79285,891099999.0
2008-09-15 15:30:00,0.79285,0.79305,0.7927,0.7927,965600000.0
2008-09-15 15:31:00,0.79275,0.79305,0.79275,0.793,942800000.0
2008-09-15 15:32:00,0.793,0.793,0.79255,0.7926,1127300000.0
2008-09-15 15:33:00,0.7926,0.793,0.7926,0.793,797599997.0
2008-09-15 15:34:00,0.793,0.7932,0.793,0.7932,1083000000.0
2008-09-15 15:35:00,0.7932,0.7933,0.793,0.7933,1189600000.0
2008-09-15 15:36:00,0.7933,0.7934,0.7931,0.7934,800400000.0
2008-09-15 15:37:00,0.7934,0.7934,0.793,0.7931,779900001.0
2008-09-15 15:38:00,0.7931,0.7931,0.7926,0.7927,675799999.0
2008-09-15 15:39:00,0.7927,0.7931,0.7927,0.7931,643400000.0
2008-09-15 15:40:00,0.7931,0.79315,0.7929,0.7931,962000001.0
2008-09-15 15:41:00,0.7931,0.7934,0.7931,0.79335,821599999.0
2008-09-15 15:42:00,0.79335,0.7934,0.7931,0.79315,486900000.0
2008-09-15 15:43:00,0.79315,0.7932,0.793,0.7931,823199998.0
2008-09-15 15:44:00,0.7931,0.7932,0.7929,0.7929,711299997.0
2008-09-15 15:45:00,0.793,0.7931,0.7929,0.7929,1198999995.0
2008-09-15 15:46:00,0.7929,0.793,0.7926,0.7928,788000000.0
2008-09-15 15:47:00,0.7928,0.79305,0.7927,0.79305,1235499998.0
2008-09-15 15:48:00,0.79305,0.7932,0.7929,0.793,1355699995.0
2008-09-15 15:49:00,0.793,0.7933,0.793,0.7932,1172699998.0
2008-09-15 15:50:00,0.7932,0.7932,0.7929,0.7929,730199999.0
2008-09-15 15:51:00,0.7929,0.7929,0.7928,0.7929,681600000.0
2008-09-15 15:52:00,0.7929,0.7931,0.7929,0.7931,946800009.0
2008-09-15 15:53:00,0.793,0.7932,0.793,0.793,666400000.0
2008-09-15 15:54:00,0.793,0.7931,0.793,0.7931,611799999.0
2008-09-15 15:55:00,0.7931,0.7932,0.7929,0.7931,633699997.0
2008-09-15 15:56:00,0.7931,0.7933,0.793,0.7931,750000000.0
2008-09-15 15:57:00,0.7931,0.7932,0.793,0.7932,1103800001.0
2008-09-15 15:58:00,0.7932,0.7932,0.7928,0.793,1036199999.0
2008-09-15 15:59:00,0.793,0.7931,0.7929,0.7929,1307199998.0
2008-09-15 16:00:00,0.7929,0.7929,0.7927,0.7928,1428599997.0
2008-09-15 16:01:00,0.7928,0.793,0.7927,0.7928,921300001.0
2008-09-15 16:02:00,0.7929,0.7929,0.7926,0.7928,1424699992.0
2008-09-15 16:03:00,0.7928,0.7929,0.7926,0.7928,1363600001.0
2008-09-15 16:04:00,0.7928,0.79305,0.7928,0.7929,1236899998.0
2008-09-15 16:05:00,0.7929,0.7931,0.79285,0.793,891499998.0
2008-09-15 16:06:00,0.793,0.793,0.7929,0.7929,645200000.0
2008-09-15 16:07:00,0.7929,0.793,0.7928,0.7929,747600003.0
2008-09-15 16:08:00,0.7929,0.793,0.7926,0.7927,695599999.0
2008-09-15 16:09:00,0.7927,0.7929,0.7927,0.7927,877400003.0
2008-09-15 16:10:00,0.7927,0.793,0.7926,0.793,722500000.0
2008-09-15 16:11:00,0.793,0.793,0.7928,0.7929,961400002.0
2008-09-15 16:12:00,0.7929,0.7929,0.7927,0.7927,707500002.0
2008-09-15 16:13:00,0.7927,0.7929,0.7927,0.7928,1040900000.0
2008-09-15 16:14:00,0.7928,0.7932,0.7928,0.7932,1353399998.0
2008-09-15 16:15:00,0.7932,0.7932,0.793,0.7931,786400002.0
2008-09-15 16:16:00,0.7931,0.7932,0.7929,0.793,1268600000.0
2008-09-15 16:17:00,0.793,0.7931,0.79275,0.793,1373600006.0
2008-09-15 16:18:00,0.793,0.793,0.7929,0.7929,738599999.0
2008-09-15 16:19:00,0.7929,0.7933,0.7928,0.7933,1007900001.0
2008-09-15 16:20:00,0.7933,0.7934,0.7932,0.7933,637299999.0
2008-09-15 16:21:00,0.7933,0.7933,0.7929,0.793,1171399997.0
2008-09-15 16:22:00,0.793,0.79315,0.793,0.793,582700000.0
2008-09-15 16:23:00,0.793,0.7932,0.79275,0.79295,679500001.0
2008-09-15 16:24:00,0.793,0.79315,0.793,0.793,430400002.0
2008-09-15 16:25:00,0.79305,0.7932,0.793,0.7931,781100000.0
2008-09-15 16:26:00,0.7931,0.7932,0.79295,0.7932,694800001.0
2008-09-15 16:27:00,0.7932,0.7932,0.793,0.7931,714300002.0
2008-09-15 16:28:00,0.7931,0.7931,0.793,0.79305,783700000.0
2008-09-15 16:29:00,0.79305,0.7931,0.79295,0.793,1236299999.0
2008-09-15 16:30:00,0.793,0.79305,0.7928,0.79285,1046200009.0
2008-09-15 16:31:00,0.79285,0.793,0.7927,0.793,1056999999.0
2008-09-15 16:32:00,0.7929,0.7931,0.7928,0.7931,961800006.0
2008-09-15 16:33:00,0.79305,0.7931,0.793,0.793,566200000.0
2008-09-15 16:34:00,0.793,0.7931,0.7928,0.79285,1239499995.0
2008-09-15 16:35:00,0.79285,0.79285,0.79225,0.79225,1363399992.0
2008-09-15 16:36:00,0.79225,0.79235,0.79175,0.79175,1140300002.0
2008-09-15 16:37:00,0.7917,0.79215,0.79155,0.7918,826499999.0
2008-09-15 16:38:00,0.7917,0.7917,0.7911,0.7913,911700000.0
2008-09-15 16:39:00,0.79135,0.79155,0.79125,0.7915,1095399998.0
2008-09-15 16:40:00,0.7915,0.79155,0.7914,0.7915,891600004.0
2008-09-15 16:41:00,0.7915,0.7915,0.7911,0.79115,1110000000.0
2008-09-15 16:42:00,0.79115,0.7913,0.7911,0.7913,563099999.0
2008-09-15 16:43:00,0.7913,0.7916,0.7913,0.7915,418800000.0
2008-09-15 16:44:00,0.7915,0.7916,0.7914,0.7914,779700000.0
2008-09-15 16:45:00,0.7914,0.7916,0.7914,0.7915,613700000.0
2008-09-15 16:46:00,0.7915,0.79155,0.7914,0.79155,475100002.0
2008-09-15 16:47:00,0.79155,0.7918,0.7914,0.7916,615200005.0
2008-09-15 16:48:00,0.7916,0.7916,0.7912,0.7912,451400000.0
2008-09-15 16:49:00,0.7913,0.7914,0.7912,0.7912,516400000.0
2008-09-15 16:50:00,0.7912,0.7915,0.7912,0.7915,405200000.0
2008-09-15 16:51:00,0.7915,0.79165,0.79135,0.7916,250000000.0
2008-09-15 16:52:00,0.7916,0.7916,0.7914,0.7914,266600000.0
2008-09-15 16:53:00,0.7914,0.7915,0.7913,0.79135,492000000.0
2008-09-15 16:54:00,0.79135,0.7916,0.7912,0.7912,964800001.0
2008-09-15 16:55:00,0.7912,0.7914,0.7912,0.7914,713599997.0
2008-09-15 16:56:00,0.7914,0.79155,0.79135,0.7914,478200000.0
2008-09-15 16:57:00,0.7914,0.7914,0.7912,0.7912,1006100000.0
2008-09-15 16:58:00,0.7912,0.79135,0.79105,0.7913,650100001.0
2008-09-15 16:59:00,0.7913,0.7916,0.7912,0.79125,897499999.0
2008-09-15 17:00:00,0.7912,0.7913,0.79105,0.7913,1001800001.0
2008-09-15 17:01:00,0.7913,0.79145,0.7913,0.79145,551300001.0
2008-09-15 17:02:00,0.7914,0.7919,0.7914,0.7919,484000000.0
2008-09-15 17:03:00,0.79185,0.7919,0.7918,0.79185,972999999.0
2008-09-15 17:04:00,0.7918,0.792,0.7918,0.7919,876399996.0
2008-09-15 17:05:00,0.7919,0.792,0.7918,0.7919,607200000.0
2008-09-15 17:06:00,0.7918,0.7918,0.7917,0.7918,1052500000.0
2008-09-15 17:07:00,0.7918,0.7919,0.7916,0.7917,1055599997.0
2008-09-15 17:08:00,0.7917,0.7918,0.7916,0.7916,533000000.0
2008-09-15 17:09:00,0.7916,0.7916,0.7914,0.79145,979400000.0
2008-09-15 17:10:00,0.79145,0.7916,0.7914,0.7916,1209799995.0
2008-09-15 17:11:00,0.7916,0.7916,0.7914,0.7914,887099999.0
2008-09-15 17:12:00,0.7914,0.79195,0.7914,0.7916,1124300002.0
2008-09-15 17:13:00,0.7916,0.79185,0.7916,0.79175,536200000.0
2008-09-15 17:14:00,0.7917,0.79205,0.79165,0.7917,707700000.0
2008-09-15 17:15:00,0.7917,0.79185,0.7916,0.7918,899799998.0
2008-09-15 17:16:00,0.7918,0.792,0.7918,0.792,245100000.0
2008-09-15 17:17:00,0.792,0.792,0.7919,0.792,362000000.0
2008-09-15 17:18:00,0.792,0.792,0.79185,0.792,526999999.0
2008-09-15 17:19:00,0.79195,0.7921,0.7919,0.792,658399999.0
2008-09-15 17:20:00,0.792,0.79215,0.7919,0.7921,642799999.0
2008-09-15 17:21:00,0.792,0.7921,0.792,0.792,1151799998.0
2008-09-15 17:22:00,0.792,0.7922,0.792,0.7921,660300001.0
2008-09-15 17:23:00,0.7921,0.7922,0.7921,0.79215,1094699997.0
2008-09-15 17:24:00,0.79215,0.79215,0.79195,0.792,862800000.0
2008-09-15 17:25:00,0.792,0.79205,0.7919,0.792,674300001.0
2008-09-15 17:26:00,0.792,0.7922,0.79195,0.7921,962100000.0
2008-09-15 17:27:00,0.7921,0.7922,0.792,0.79215,317200001.0
2008-09-15 17:28:00,0.79215,0.7922,0.79215,0.7922,301400000.0
2008-09-15 17:29:00,0.7922,0.7923,0.7922,0.7922,1056100000.0
2008-09-15 17:30:00,0.7922,0.7923,0.7921,0.7921,1022499997.0
2008-09-15 17:31:00,0.7921,0.7922,0.792,0.792,422700000.0
2008-09-15 17:32:00,0.792,0.7921,0.792,0.792,778500001.0
2008-09-15 17:33:00,0.7921,0.7922,0.792,0.7921,393000000.0
2008-09-15 17:34:00,0.7921,0.7922,0.7921,0.7922,500300000.0
2008-09-15 17:35:00,0.7922,0.7924,0.7922,0.7923,861699999.0
2008-09-15 17:36:00,0.7923,0.7923,0.7922,0.7922,827900000.0
2008-09-15 17:37:00,0.7922,0.7926,0.79215,0.7925,1049499999.0
2008-09-15 17:38:00,0.7925,0.7927,0.7924,0.7926,831399999.0
2008-09-15 17:39:00,0.7926,0.79275,0.7925,0.7925,653600000.0
2008-09-15 17:40:00,0.7925,0.7927,0.7924,0.7925,1046100001.0
2008-09-15 17:41:00,0.7925,0.7926,0.7925,0.7925,736600000.0
2008-09-15 17:42:00,0.7925,0.7926,0.7925,0.7925,754799999.0
2008-09-15 17:43:00,0.7925,0.7926,0.7924,0.7925,729099999.0
2008-09-15 17:44:00,0.7925,0.7926,0.7925,0.7925,979500005.0
2008-09-15 17:45:00,0.7925,0.7926,0.7922,0.7923,700800001.0
2008-09-15 17:46:00,0.7923,0.7924,0.79225,0.7924,611100000.0
2008-09-15 17:47:00,0.7924,0.7925,0.7923,0.7923,490900001.0
2008-09-15 17:48:00,0.7923,0.7925,0.7923,0.7923,700400000.0
2008-09-15 17:49:00,0.7923,0.7925,0.7923,0.7924,668099999.0
2008-09-15 17:50:00,0.7924,0.7925,0.7924,0.7925,707499997.0
2008-09-15 17:51:00,0.7925,0.7926,0.7924,0.7924,966600000.0
2008-09-15 17:52:00,0.7924,0.7926,0.7924,0.7925,161500000.0
2008-09-15 17:53:00,0.7926,0.79315,0.7925,0.79315,379600000.0
2008-09-15 17:54:00,0.7932,0.7932,0.7926,0.7927,576300000.0
2008-09-15 17:55:00,0.7927,0.7928,0.7926,0.7927,902099998.0
2008-09-15 17:56:00,0.7927,0.7928,0.7927,0.7927,547099999.0
2008-09-15 17:57:00,0.7927,0.7928,0.7926,0.7927,853800000.0
2008-09-15 17:58:00,0.7927,0.7928,0.7927,0.7928,730399999.0
2008-09-15 17:59:00,0.7928,0.7929,0.79255,0.7927,576500002.0
2008-09-15 18:00:00,0.7927,0.7929,0.7926,0.7927,842700001.0
2008-09-15 18:01:00,0.79265,0.7928,0.7925,0.7925,884699999.0
2008-09-15 18:02:00,0.7925,0.7927,0.79245,0.7927,540400000.0
2008-09-15 18:03:00,0.7927,0.79305,0.7927,0.793,1017900000.0
2008-09-15 18:04:00,0.793,0.7931,0.793,0.7931,1101700000.0
2008-09-15 18:05:00,0.7931,0.7931,0.793,0.793,359099999.0
2008-09-15 18:06:00,0.793,0.79315,0.793,0.793,1136200002.0
2008-09-15 18:07:00,0.793,0.7932,0.793,0.7932,395199997.0
2008-09-15 18:08:00,0.7932,0.7932,0.7931,0.7932,985800009.0
2008-09-15 18:09:00,0.7932,0.7932,0.793,0.793,1056400003.0
2008-09-15 18:10:00,0.7931,0.7931,0.7929,0.7929,627299999.0
2008-09-15 18:11:00,0.7929,0.7929,0.7922,0.79255,670799999.0
2008-09-15 18:12:00,0.7925,0.7925,0.79225,0.7925,1127900002.0
2008-09-15 18:13:00,0.79245,0.7932,0.7924,0.7931,985899997.0
2008-09-15 18:14:00,0.7932,0.7933,0.7929,0.793,778700001.0
2008-09-15 18:15:00,0.79305,0.7931,0.7929,0.793,456500000.0
2008-09-15 18:16:00,0.793,0.7931,0.7929,0.793,499700000.0
2008-09-15 18:17:00,0.793,0.793,0.7928,0.7929,646200001.0
2008-09-15 18:18:00,0.7929,0.793,0.7928,0.7929,659400000.0
2008-09-15 18:19:00,0.7929,0.793,0.7929,0.793,588700000.0
2008-09-15 18:20:00,0.793,0.79305,0.7926,0.7927,485000000.0
2008-09-15 18:21:00,0.7927,0.7928,0.7926,0.79275,374500001.0
2008-09-15 18:22:00,0.7928,0.7929,0.79265,0.7929,674900001.0
2008-09-15 18:23:00,0.7929,0.7933,0.7928,0.79305,658600001.0
2008-09-15 18:24:00,0.793,0.7931,0.7927,0.7929,459000000.0
2008-09-15 18:25:00,0.7929,0.7931,0.7928,0.79295,506500000.0
2008-09-15 18:26:00,0.79295,0.7934,0.79295,0.79325,402600000.0
2008-09-15 18:27:00,0.79325,0.7939,0.7932,0.7938,773099999.0
2008-09-15 18:28:00,0.7938,0.7939,0.7937,0.7939,262599999.0
2008-09-15 18:29:00,0.7939,0.7939,0.7933,0.79345,552100000.0
2008-09-15 18:30:00,0.79335,0.7937,0.79335,0.79355,509299998.0
2008-09-15 18:31:00,0.79355,0.79375,0.79335,0.79375,424700000.0
2008-09-15 18:32:00,0.79375,0.7938,0.79355,0.79375,295400000.0
2008-09-15 18:33:00,0.79375,0.79375,0.7936,0.7936,260600000.0
2008-09-15 18:34:00,0.7936,0.7939,0.7934,0.7936,391599999.0
2008-09-15 18:35:00,0.7936,0.7938,0.7933,0.7934,600200000.0
2008-09-15 18:36:00,0.7934,0.7936,0.7933,0.7935,408799998.0
2008-09-15 18:37:00,0.7935,0.7936,0.7933,0.7935,409100001.0
2008-09-15 18:38:00,0.7935,0.7936,0.7934,0.79355,479300004.0
2008-09-15 18:39:00,0.79355,0.7938,0.7935,0.7935,478799999.0
2008-09-15 18:40:00,0.7935,0.7936,0.79345,0.7935,415300000.0
2008-09-15 18:41:00,0.7935,0.7935,0.79325,0.7933,260000000.0
2008-09-15 18:42:00,0.7933,0.79345,0.7932,0.7934,283100000.0
2008-09-15 18:43:00,0.79335,0.79335,0.7931,0.7932,372400000.0
2008-09-15 18:44:00,0.7932,0.7934,0.793,0.79305,266500000.0
2008-09-15 18:45:00,0.79305,0.7933,0.7929,0.7933,1048600016.0
2008-09-15 18:46:00,0.7933,0.7933,0.7932,0.7932,128300000.0
2008-09-15 18:47:00,0.7932,0.7933,0.793,0.7931,511300000.0
2008-09-15 18:48:00,0.7931,0.7932,0.793,0.7932,237600000.0
2008-09-15 18:49:00,0.7933,0.79335,0.7932,0.79325,378400000.0
2008-09-15 18:50:00,0.79325,0.79345,0.7932,0.7934,380400000.0
2008-09-15 18:51:00,0.7934,0.7934,0.7931,0.79315,434600000.0
2008-09-15 18:52:00,0.79315,0.7933,0.7931,0.79315,355800000.0
2008-09-15 18:53:00,0.79315,0.7933,0.7931,0.7931,215600000.0
2008-09-15 18:54:00,0.79315,0.7933,0.7931,0.7933,215500000.0
2008-09-15 18:55:00,0.7933,0.7933,0.7932,0.7933,238600000.0
2008-09-15 18:56:00,0.7933,0.7938,0.7932,0.7938,416200003.0
2008-09-15 18:57:00,0.7938,0.79385,0.7935,0.79365,259599999.0
2008-09-15 18:58:00,0.7936,0.79375,0.79355,0.7937,260700000.0
2008-09-15 18:59:00,0.7937,0.79385,0.7935,0.7938,420100001.0
2008-09-15 19:00:00,0.7938,0.79385,0.79365,0.7938,138699998.0
2008-09-15 19:01:00,0.7938,0.7938,0.7935,0.7936,490900006.0
2008-09-15 19:02:00,0.7936,0.79365,0.79335,0.79345,582000001.0
2008-09-15 19:03:00,0.79345,0.79345,0.79325,0.7933,471100009.0
2008-09-15 19:04:00,0.7933,0.79345,0.7933,0.7934,213399999.0
2008-09-15 19:05:00,0.7934,0.79345,0.7933,0.7933,383100001.0
2008-09-15 19:06:00,0.7933,0.7938,0.7933,0.7935,340700000.0
2008-09-15 19:07:00,0.7935,0.7939,0.79345,0.7935,404500000.0
2008-09-15 19:08:00,0.7935,0.7938,0.7934,0.79365,513300000.0
2008-09-15 19:09:00,0.79365,0.79415,0.7936,0.7941,376100000.0
2008-09-15 19:10:00,0.7941,0.79425,0.79395,0.79425,369700000.0
2008-09-15 19:11:00,0.79425,0.79465,0.7941,0.79455,380900000.0
2008-09-15 19:12:00,0.7945,0.79465,0.79435,0.7944,401100002.0
2008-09-15 19:13:00,0.7944,0.7945,0.7943,0.7943,200500000.0
2008-09-15 19:14:00,0.7943,0.7944,0.79425,0.79435,282700000.0
2008-09-15 19:15:00,0.79435,0.7944,0.7943,0.79435,421800004.0
2008-09-15 19:16:00,0.79435,0.7945,0.79435,0.7944,177000000.0
2008-09-15 19:17:00,0.7944,0.7944,0.79415,0.7942,161800000.0
2008-09-15 19:18:00,0.7942,0.79445,0.7941,0.79435,404900000.0
2008-09-15 19:19:00,0.79435,0.79445,0.794,0.79425,530300000.0
2008-09-15 19:20:00,0.79425,0.79425,0.79395,0.79415,361000000.0
2008-09-15 19:21:00,0.79415,0.79415,0.7937,0.7937,579100003.0
2008-09-15 19:22:00,0.7937,0.7938,0.7934,0.7934,365699998.0
2008-09-15 19:23:00,0.7934,0.7936,0.7934,0.7935,205300000.0
2008-09-15 19:24:00,0.7935,0.7935,0.7932,0.79325,313900001.0
2008-09-15 19:25:00,0.7933,0.79335,0.793,0.7932,466800000.0
2008-09-15 19:26:00,0.7932,0.79325,0.7931,0.79325,160300000.0
2008-09-15 19:27:00,0.79325,0.79325,0.7931,0.7932,279800000.0
2008-09-15 19:28:00,0.79325,0.7935,0.7932,0.7934,233200000.0
2008-09-15 19:29:00,0.7934,0.7935,0.79325,0.79325,354400000.0
2008-09-15 19:30:00,0.7933,0.79335,0.79315,0.7932,258900000.0
2008-09-15 19:31:00,0.79325,0.7933,0.7931,0.79315,225300001.0
2008-09-15 19:32:00,0.7931,0.7932,0.7931,0.7932,367300000.0
2008-09-15 19:33:00,0.7932,0.7932,0.79315,0.7932,141900000.0
2008-09-15 19:34:00,0.7932,0.7932,0.793,0.7932,346200000.0
2008-09-15 19:35:00,0.7932,0.79335,0.79315,0.7933,216900000.0
2008-09-15 19:36:00,0.7933,0.7936,0.79325,0.7935,293400000.0
2008-09-15 19:37:00,0.7935,0.7936,0.7935,0.79355,171800000.0
2008-09-15 19:38:00,0.7935,0.7936,0.79345,0.7936,225400000.0
2008-09-15 19:39:00,0.7936,0.7936,0.79355,0.7936,164500000.0
2008-09-15 19:40:00,0.7936,0.7939,0.7936,0.7938,389100000.0
2008-09-15 19:41:00,0.7938,0.7938,0.7938,0.7938,59400000.0
2008-09-15 19:42:00,0.7938,0.7938,0.7938,0.7938,54000000.0
2008-09-15 19:43:00,0.7938,0.7938,0.79365,0.7937,295799997.0
2008-09-15 19:44:00,0.7937,0.7938,0.7937,0.7937,140900000.0
2008-09-15 19:45:00,0.79375,0.7938,0.7936,0.7936,141000000.0
2008-09-15 19:46:00,0.7936,0.7936,0.7936,0.7936,41600000.0
2008-09-15 19:47:00,0.7936,0.7936,0.79355,0.79355,100600000.0
2008-09-15 19:48:00,0.79355,0.7936,0.7933,0.7934,210699999.0
2008-09-15 19:49:00,0.7934,0.79355,0.7933,0.7935,250300000.0
2008-09-15 19:50:00,0.7935,0.7935,0.7933,0.7933,257200000.0
2008-09-15 19:51:00,0.7933,0.7933,0.7933,0.7933,82200000.0
2008-09-15 19:52:00,0.7933,0.7933,0.7928,0.7928,221700000.0
2008-09-15 19:53:00,0.7928,0.793,0.7928,0.793,153600000.0
2008-09-15 19:54:00,0.793,0.793,0.7929,0.7929,36400000.0
2008-09-15 19:55:00,0.7929,0.7929,0.7927,0.7929,25200000.0
2008-09-15 19:56:00,0.7929,0.79305,0.79275,0.7929,279799998.0
2008-09-15 19:57:00,0.7929,0.7929,0.7929,0.7929,345499990.0
2008-09-15 19:58:00,0.7929,0.7929,0.7927,0.7929,1537799964.0
2008-09-15 19:59:00,0.7927,0.7929,0.79255,0.7927,846499984.0
2008-09-15 20:00:00,0.7926,0.7929,0.79245,0.7925,315700000.0
2008-09-15 20:01:00,0.7925,0.7926,0.7924,0.7926,93400000.0
2008-09-15 20:02:00,0.7926,0.7926,0.79235,0.7925,277900000.0
2008-09-15 20:03:00,0.7925,0.7926,0.7925,0.7925,119100000.0
2008-09-15 20:04:00,0.7925,0.7927,0.7925,0.7927,285700000.0
2008-09-15 20:05:00,0.7927,0.7927,0.79235,0.7926,112000000.0
2008-09-15 20:06:00,0.7926,0.7927,0.7925,0.7925,10100000.0
2008-09-15 20:07:00,0.7927,0.7927,0.7924,0.7927,28900000.0
2008-09-15 20:08:00,0.7927,0.7927,0.79235,0.7927,58400000.0
2008-09-15 20:09:00,0.7925,0.7927,0.7924,0.79265,392700000.0
2008-09-15 20:10:00,0.7926,0.79265,0.7923,0.79235,321500000.0
2008-09-15 20:11:00,0.7923,0.79245,0.79225,0.79245,196200001.0
2008-09-15 20:12:00,0.7921,0.7925,0.79205,0.7925,306200000.0
2008-09-15 20:13:00,0.7925,0.7926,0.7925,0.7926,285400000.0
2008-09-15 20:14:00,0.7925,0.7926,0.79245,0.79245,126300000.0
2008-09-15 20:15:00,0.7925,0.79255,0.79245,0.79255,26200000.0
2008-09-15 20:16:00,0.7925,0.7925,0.79235,0.79235,76200000.0
2008-09-15 20:17:00,0.79235,0.7924,0.7922,0.7923,269900000.0
2008-09-15 20:18:00,0.7923,0.7924,0.79225,0.7923,270600002.0
2008-09-15 20:19:00,0.7923,0.79235,0.7923,0.79235,291300000.0
2008-09-15 20:20:00,0.79235,0.7925,0.79235,0.79245,83100000.0
2008-09-15 20:21:00,0.7925,0.79255,0.79245,0.79255,49300000.0
2008-09-15 20:22:00,0.79255,0.79255,0.79245,0.79245,74500000.0
2008-09-15 20:23:00,0.7925,0.7925,0.79245,0.7925,35500000.0
2008-09-15 20:24:00,0.79245,0.79245,0.79245,0.79245,11700000.0
2008-09-15 20:25:00,0.7925,0.79255,0.79245,0.79245,76400000.0
2008-09-15 20:26:00,0.79245,0.79245,0.7924,0.79245,54100000.0
2008-09-15 20:27:00,0.79245,0.79255,0.7923,0.7924,416899997.0
2008-09-15 20:28:00,0.7924,0.7924,0.7923,0.79235,56600000.0
2008-09-15 20:29:00,0.79235,0.7925,0.7923,0.79245,133600000.0
2008-09-15 20:30:00,0.79245,0.7925,0.7924,0.7925,115300000.0
2008-09-15 20:31:00,0.79245,0.7926,0.7924,0.7925,155000000.0
2008-09-15 20:32:00,0.7925,0.7926,0.79235,0.79235,134200000.0
2008-09-15 20:33:00,0.79235,0.7925,0.79235,0.79245,101900000.0
2008-09-15 20:34:00,0.79245,0.7925,0.7924,0.79245,94300000.0
2008-09-15 20:35:00,0.79245,0.7925,0.79245,0.7925,46500000.0
2008-09-15 20:36:00,0.7925,0.79255,0.7924,0.7925,150400000.0
2008-09-15 20:37:00,0.7925,0.7925,0.7923,0.79235,414100003.0
2008-09-15 20:38:00,0.79235,0.7924,0.7923,0.7923,244900000.0
2008-09-15 20:39:00,0.7923,0.79235,0.7923,0.7923,230400000.0
2008-09-15 20:40:00,0.7923,0.79235,0.7923,0.79235,138600000.0
2008-09-15 20:41:00,0.79235,0.7924,0.7923,0.79235,456700001.0
2008-09-15 20:42:00,0.79235,0.79255,0.7923,0.79255,143199997.0
2008-09-15 20:43:00,0.79255,0.7927,0.79235,0.7926,350499999.0
2008-09-15 20:44:00,0.7925,0.7926,0.79245,0.7925,145300000.0
2008-09-15 20:45:00,0.7925,0.7925,0.7924,0.7925,325900000.0
2008-09-15 20:46:00,0.7925,0.7928,0.79235,0.7924,297399999.0
2008-09-15 20:47:00,0.7924,0.7924,0.7922,0.79235,197100000.0
2008-09-15 20:48:00,0.79235,0.7924,0.7922,0.7922,123900000.0
2008-09-15 20:49:00,0.7922,0.7924,0.7921,0.7921,172200001.0
2008-09-15 20:50:00,0.7921,0.7923,0.792,0.7923,220600000.0
2008-09-15 20:51:00,0.7922,0.79225,0.79215,0.7922,182000000.0
2008-09-15 20:52:00,0.7922,0.7926,0.7922,0.7924,257499998.0
2008-09-15 20:53:00,0.7924,0.79245,0.7923,0.7923,246299997.0
2008-09-15 20:54:00,0.7923,0.79235,0.7922,0.7922,312700000.0
2008-09-15 20:55:00,0.7922,0.7922,0.7921,0.7922,187700000.0
2008-09-15 20:56:00,0.79215,0.7922,0.7919,0.79205,433499997.0
2008-09-15 20:57:00,0.79205,0.7922,0.7919,0.7922,315199999.0
2008-09-15 20:58:00,0.7922,0.7929,0.79205,0.7929,204700000.0
2008-09-15 20:59:00,0.79285,0.79305,0.7928,0.793,220500001.0
2008-09-15 21:00:00,0.793,0.7933,0.79295,0.7933,490000004.0
2008-09-15 21:01:00,0.7933,0.7933,0.7928,0.7928,456200003.0
2008-09-15 21:02:00,0.7928,0.7931,0.79265,0.79265,370300007.0
2008-09-15 21:03:00,0.79255,0.7929,0.7924,0.79265,323599999.0
2008-09-15 21:04:00,0.7926,0.79285,0.79245,0.79255,185100000.0
2008-09-15 21:05:00,0.79255,0.79265,0.7925,0.79265,296900000.0
2008-09-15 21:06:00,0.7926,0.79285,0.79255,0.7927,308300000.0
2008-09-15 21:07:00,0.7927,0.79275,0.7926,0.7927,222400000.0
2008-09-15 21:08:00,0.7927,0.7927,0.7927,0.7927,118800000.0
2008-09-15 21:09:00,0.7927,0.79275,0.7926,0.79265,157000000.0
2008-09-15 21:10:00,0.79265,0.7927,0.79245,0.79265,245500000.0
2008-09-15 21:11:00,0.79265,0.79265,0.7925,0.7925,136200000.0
2008-09-15 21:12:00,0.7925,0.79275,0.7924,0.7926,376299999.0
2008-09-15 21:13:00,0.7926,0.79285,0.7925,0.7928,452000000.0
2008-09-15 21:14:00,0.7927,0.79295,0.7927,0.79295,1200300004.0
2008-09-15 21:15:00,0.79295,0.79295,0.7928,0.7928,375000000.0
2008-09-15 21:16:00,0.7928,0.7931,0.7928,0.793,485800000.0
2008-09-15 21:17:00,0.793,0.7933,0.7927,0.7931,652300000.0
2008-09-15 21:18:00,0.793,0.7931,0.79285,0.79285,453300001.0
2008-09-15 21:19:00,0.79285,0.7931,0.7927,0.7931,295300000.0
2008-09-15 21:20:00,0.793,0.7932,0.79285,0.793,76100000.0
2008-09-15 21:21:00,0.793,0.793,0.7927,0.793,283000002.0
2008-09-15 21:22:00,0.793,0.7932,0.7929,0.7931,268800002.0
2008-09-15 21:23:00,0.7931,0.7936,0.7931,0.7935,398300000.0
2008-09-15 21:24:00,0.7935,0.79375,0.7933,0.79355,677300000.0
2008-09-15 21:25:00,0.79355,0.7939,0.7935,0.7938,2033400040.0
2008-09-15 21:26:00,0.7938,0.794,0.7935,0.7936,1087399989.0
2008-09-15 21:27:00,0.7936,0.7937,0.7933,0.7933,1436899998.0
2008-09-15 21:28:00,0.7935,0.7935,0.7931,0.7932,1923600008.0
2008-09-15 21:29:00,0.7932,0.7936,0.7932,0.79335,1008900004.0
2008-09-15 21:30:00,0.7936,0.7936,0.79315,0.7933,161500000.0
2008-09-15 21:31:00,0.79335,0.7936,0.7933,0.7935,382799999.0
2008-09-15 21:32:00,0.79345,0.7935,0.79325,0.7933,168600000.0
2008-09-15 21:33:00,0.7933,0.7936,0.7933,0.7936,303600000.0
2008-09-15 21:34:00,0.79365,0.7938,0.7932,0.79365,592400000.0
2008-09-15 21:35:00,0.79365,0.7938,0.79335,0.79335,423800005.0
2008-09-15 21:36:00,0.79335,0.7937,0.79335,0.79345,290400000.0
2008-09-15 21:37:00,0.7937,0.7937,0.7933,0.7935,284600000.0
2008-09-15 21:38:00,0.7933,0.7935,0.7933,0.7934,49200000.0
2008-09-15 21:39:00,0.79345,0.7935,0.79335,0.79345,86100000.0
2008-09-15 21:40:00,0.79345,0.7937,0.7934,0.7936,227299998.0
2008-09-15 21:41:00,0.7936,0.79365,0.7934,0.7935,593100004.0
2008-09-15 21:42:00,0.79355,0.7936,0.7934,0.7935,252900001.0
2008-09-15 21:43:00,0.7935,0.7938,0.7935,0.7938,234200000.0
2008-09-15 21:44:00,0.7938,0.794,0.7937,0.7939,170300000.0
2008-09-15 21:45:00,0.7939,0.7943,0.7939,0.7942,610600004.0
2008-09-15 21:46:00,0.7942,0.7943,0.7937,0.7943,497200000.0
2008-09-15 21:47:00,0.7943,0.7943,0.79405,0.79405,214200000.0
2008-09-15 21:48:00,0.7939,0.7943,0.7938,0.79415,237500000.0
2008-09-15 21:49:00,0.79415,0.7942,0.794,0.79415,132200000.0
2008-09-15 21:50:00,0.79415,0.79435,0.79415,0.7943,169700000.0
2008-09-15 21:51:00,0.7943,0.7947,0.7943,0.7947,321099999.0
2008-09-15 21:52:00,0.79475,0.795,0.79465,0.79475,1511600021.0
2008-09-15 21:53:00,0.79475,0.79525,0.7947,0.7952,531899997.0
2008-09-15 21:54:00,0.7952,0.79525,0.79485,0.79515,386699999.0
2008-09-15 21:55:00,0.7951,0.7953,0.7948,0.7949,535700001.0
2008-09-15 21:56:00,0.7949,0.7949,0.79405,0.79415,531199999.0
2008-09-15 21:57:00,0.79425,0.7945,0.7938,0.7943,407000000.0
2008-09-15 21:58:00,0.7943,0.7943,0.7938,0.7939,907500000.0
2008-09-15 21:59:00,0.7939,0.79445,0.79345,0.7942,593602703.0
2008-09-15 22:00:00,0.7942,0.7942,0.7937,0.79375,465200002.0
2008-09-15 22:01:00,0.7938,0.79395,0.7933,0.7936,202900000.0
2008-09-15 22:02:00,0.7937,0.7941,0.79365,0.794,147300000.0
2008-09-15 22:03:00,0.79395,0.794,0.7939,0.7939,207800000.0
2008-09-15 22:04:00,0.7939,0.79445,0.7939,0.79425,104000000.0
2008-09-15 22:05:00,0.79435,0.79455,0.7941,0.79435,1328199994.0
2008-09-15 22:06:00,0.79435,0.7945,0.7939,0.7941,397400000.0
2008-09-15 22:07:00,0.7941,0.79425,0.79385,0.79395,727000014.0
2008-09-15 22:08:00,0.7939,0.7939,0.7937,0.7939,126500000.0
2008-09-15 22:09:00,0.79383,0.79384,0.7936,0.79367,45100000.0
2008-09-15 22:10:00,0.7939,0.794,0.7936,0.7939,210200000.0
2008-09-15 22:11:00,0.7939,0.7939,0.7938,0.7938,223000000.0
2008-09-15 22:12:00,0.7938,0.7942,0.7933,0.7936,651100011.0
2008-09-15 22:13:00,0.7936,0.7937,0.7934,0.7937,1123400055.0
2008-09-15 22:14:00,0.7937,0.7937,0.7934,0.7937,240200004.0
2008-09-15 22:15:00,0.79335,0.7937,0.79245,0.7927,549900000.0
2008-09-15 22:16:00,0.7927,0.793,0.79265,0.7929,220900000.0
2008-09-15 22:17:00,0.79295,0.793,0.79285,0.7929,123000000.0
2008-09-15 22:18:00,0.79295,0.79305,0.7928,0.793,159700000.0
2008-09-15 22:19:00,0.793,0.793,0.7925,0.7929,243700000.0
2008-09-15 22:20:00,0.7929,0.793,0.7929,0.79295,104400000.0
2008-09-15 22:21:00,0.793,0.79325,0.793,0.7931,195400001.0
2008-09-15 22:22:00,0.7931,0.7931,0.79275,0.793,266299999.0
2008-09-15 22:23:00,0.793,0.793,0.7927,0.79275,71000000.0
2008-09-15 22:24:00,0.793,0.793,0.79275,0.793,87600000.0
2008-09-15 22:25:00,0.793,0.7932,0.79295,0.79305,203900002.0
2008-09-15 22:26:00,0.7931,0.79335,0.793,0.793,427399996.0
2008-09-15 22:27:00,0.7931,0.79355,0.793,0.7934,815400010.0
2008-09-15 22:28:00,0.7934,0.7934,0.79315,0.7932,470800001.0
2008-09-15 22:29:00,0.7932,0.7932,0.79305,0.7931,209000000.0
2008-09-15 22:30:00,0.7931,0.79325,0.793,0.79325,204800002.0
2008-09-15 22:31:00,0.79325,0.79325,0.7931,0.7931,111400000.0
2008-09-15 22:32:00,0.7931,0.7932,0.7928,0.7931,167000000.0
2008-09-15 22:33:00,0.79315,0.79325,0.79305,0.7931,97700000.0
2008-09-15 22:34:00,0.7931,0.7932,0.79305,0.7931,78100000.0
2008-09-15 22:35:00,0.7931,0.7931,0.7927,0.7928,134100000.0
2008-09-15 22:36:00,0.7928,0.79285,0.7925,0.7925,367300003.0
2008-09-15 22:37:00,0.79255,0.7927,0.79255,0.79265,99500000.0
2008-09-15 22:38:00,0.79265,0.7927,0.7926,0.79265,34100000.0
2008-09-15 22:39:00,0.79265,0.79265,0.79255,0.79255,53500000.0
2008-09-15 22:40:00,0.79255,0.7926,0.7921,0.7921,119700000.0
2008-09-15 22:41:00,0.7921,0.7923,0.7921,0.7923,85100000.0
2008-09-15 22:42:00,0.79225,0.79225,0.7921,0.7921,139800000.0
2008-09-15 22:43:00,0.7921,0.7922,0.7921,0.7921,61000000.0
2008-09-15 22:44:00,0.7921,0.7921,0.7921,0.7921,48600000.0
2008-09-15 22:45:00,0.7921,0.7921,0.7921,0.7921,48600000.0
2008-09-15 22:46:00,0.7921,0.7921,0.7921,0.7921,91800000.0
2008-09-15 22:47:00,0.7921,0.7921,0.79175,0.7921,123600000.0
2008-09-15 22:48:00,0.7921,0.7921,0.79185,0.7921,52000000.0
2008-09-15 22:49:00,0.7918,0.79215,0.79175,0.79215,248999998.0
2008-09-15 22:50:00,0.7921,0.79245,0.7921,0.79245,217899997.0
2008-09-15 22:51:00,0.79245,0.79245,0.79205,0.7921,860199973.0
2008-09-15 22:52:00,0.79205,0.7921,0.79165,0.79205,313878000.0
2008-09-15 22:53:00,0.79205,0.7921,0.7917,0.7918,183000000.0
2008-09-15 22:54:00,0.7918,0.7919,0.7918,0.7918,118200000.0
2008-09-15 22:55:00,0.7918,0.7918,0.7918,0.7918,47400000.0
2008-09-15 22:56:00,0.7918,0.7922,0.7918,0.7921,163900000.0
2008-09-15 22:57:00,0.79205,0.7922,0.792,0.7921,305300000.0
2008-09-15 22:58:00,0.7921,0.79215,0.7914,0.79155,473599999.0
2008-09-15 22:59:00,0.7916,0.7916,0.7915,0.7915,1003699976.0
2008-09-15 23:00:00,0.7915,0.7915,0.7915,0.7915,78799999.0
2008-09-15 23:01:00,0.79139,0.79176,0.79124,0.79166,350000000.0
2008-09-15 23:02:00,0.7915,0.7918,0.7915,0.7918,414800004.0
2008-09-15 23:03:00,0.79175,0.7919,0.7916,0.79185,384999999.0
2008-09-15 23:04:00,0.79195,0.79205,0.79195,0.79205,5000000.0
2008-09-15 23:05:00,0.792,0.79205,0.792,0.792,3000000.0
2008-09-15 23:06:00,0.79205,0.7921,0.792,0.792,4000000.0
2008-09-15 23:07:00,0.7919,0.79205,0.7919,0.7919,34200000.0
2008-09-15 23:08:00,0.7919,0.79195,0.7919,0.7919,22400000.0
2008-09-15 23:09:00,0.79195,0.79205,0.79195,0.79195,9000000.0
2008-09-15 23:10:00,0.792,0.79215,0.792,0.7921,22500001.0
2008-09-15 23:11:00,0.79229,0.79229,0.79201,0.79215,138699999.0
2008-09-15 23:12:00,0.79219,0.79219,0.79197,0.79197,110000000.0
2008-09-15 23:13:00,0.79197,0.79205,0.79185,0.79185,93900000.0
2008-09-15 23:14:00,0.79215,0.79215,0.7921,0.7921,50400002.0
2008-09-15 23:15:00,0.79188,0.79193,0.79171,0.7918,534000004.0
2008-09-15 23:16:00,0.79181,0.79191,0.79157,0.79173,1496100016.0
2008-09-15 23:17:00,0.79187,0.79215,0.79168,0.79193,858400006.0
2008-09-15 23:18:00,0.7921,0.7921,0.7921,0.7921,50200001.0
2008-09-15 23:19:00,0.79215,0.79215,0.7921,0.7921,17200001.0
2008-09-15 23:20:00,0.792,0.79215,0.7919,0.79195,35800000.0
2008-09-15 23:21:00,0.79195,0.792,0.7918,0.7918,23000000.0
2008-09-15 23:22:00,0.79185,0.79185,0.79165,0.79185,28900000.0
2008-09-15 23:23:00,0.79185,0.79185,0.7917,0.79175,11000000.0
2008-09-15 23:24:00,0.79175,0.79175,0.7917,0.7917,3000000.0
2008-09-15 23:25:00,0.7917,0.79185,0.7917,0.79185,7600000.0
2008-09-15 23:26:00,0.79185,0.79195,0.7918,0.7918,11600000.0
2008-09-15 23:27:00,0.7918,0.79185,0.7918,0.79185,10000000.0
2008-09-15 23:28:00,0.79185,0.792,0.79185,0.792,10000000.0
2008-09-15 23:29:00,0.792,0.79225,0.7919,0.79215,96500002.0
2008-09-15 23:30:00,0.79225,0.79255,0.79225,0.7925,205800010.0
2008-09-15 23:31:00,0.7925,0.7925,0.7917,0.7917,296200016.0
2008-09-15 23:32:00,0.79235,0.79235,0.79175,0.79205,106600002.0
2008-09-15 23:33:00,0.7921,0.7921,0.79195,0.79205,30200000.0
2008-09-15 23:34:00,0.792,0.79235,0.79175,0.79175,237800014.0
2008-09-15 23:35:00,0.79185,0.7925,0.79185,0.7925,163600008.0
2008-09-15 23:36:00,0.7925,0.7925,0.79175,0.7925,228400012.0
2008-09-15 23:37:00,0.7925,0.7925,0.7925,0.7925,356400022.0
2008-09-15 23:38:00,0.7925,0.7925,0.7925,0.7925,97200006.0
2008-09-15 23:39:00,0.79225,0.79245,0.79209,0.79217,378799998.0
2008-09-15 23:40:00,0.7925,0.7925,0.7925,0.7925,64800004.0
2008-09-15 23:41:00,0.79221,0.79243,0.79197,0.79243,159900000.0
2008-09-15 23:42:00,0.7925,0.7925,0.7917,0.7922,58200002.0
2008-09-15 23:43:00,0.79225,0.7924,0.79225,0.79235,9800000.0
2008-09-15 23:44:00,0.79235,0.7924,0.7923,0.79235,12800000.0
2008-09-15 23:45:00,0.7924,0.79255,0.7924,0.79255,10800000.0
2008-09-15 23:46:00,0.7926,0.7926,0.79245,0.79255,6000000.0
2008-09-15 23:47:00,0.7925,0.7925,0.79235,0.7924,6600000.0
2008-09-15 23:48:00,0.79235,0.7925,0.7923,0.79245,46200000.0
2008-09-15 23:49:00,0.7924,0.79275,0.7924,0.79255,108200000.0
2008-09-15 23:50:00,0.79265,0.7928,0.7925,0.79275,171400000.0
2008-09-15 23:51:00,0.79275,0.79275,0.79275,0.79275,1000000.0
2008-09-15 23:52:00,0.7927,0.7927,0.7927,0.7927,6000000.0
2008-09-15 23:53:00,0.79265,0.79265,0.7926,0.7926,201599998.0
2008-09-15 23:54:00,0.7927,0.7928,0.7926,0.79275,92200001.0
2008-09-15 23:55:00,0.7927,0.7928,0.79265,0.7928,471399991.0
2008-09-15 23:56:00,0.79285,0.7931,0.79285,0.7931,9600000.0
2008-09-15 23:57:00,0.79305,0.79305,0.793,0.793,264599997.0
2008-09-15 23:58:00,0.793,0.7937,0.793,0.7935,790600021.0
2008-09-15 23:59:00,0.7935,0.7935,0.7931,0.7933,146200000.0
2008-09-16 00:00:00,0.7933,0.7935,0.7933,0.79335,325300008.0
2008-09-16 00:01:00,0.7933,0.79335,0.79275,0.793,809100020.0
2008-09-16 00:02:00,0.793,0.7933,0.793,0.79315,154800000.0
2008-09-16 00:03:00,0.7931,0.7933,0.7931,0.79325,743400024.0
2008-09-16 00:04:00,0.7931,0.79325,0.7931,0.7931,750399995.0
2008-09-16 00:05:00,0.7931,0.7931,0.7931,0.7931,113400002.0
2008-09-16 00:06:00,0.7931,0.7931,0.7931,0.7931,227599999.0
2008-09-16 00:07:00,0.7931,0.7931,0.7925,0.7931,1009100018.0
2008-09-16 00:08:00,0.7926,0.79295,0.79205,0.7922,442600004.0
2008-09-16 00:09:00,0.7922,0.7922,0.7922,0.7922,230000010.0
2008-09-16 00:10:00,0.7922,0.7922,0.7922,0.7922,81800004.0
2008-09-16 00:11:00,0.7922,0.79245,0.7922,0.7923,523800009.0
2008-09-16 00:12:00,0.7923,0.7924,0.79225,0.7923,109199998.0
2008-09-16 00:13:00,0.79235,0.79235,0.7923,0.7923,684799984.0
2008-09-16 00:14:00,0.7923,0.7923,0.7923,0.7923,728999970.0
2008-09-16 00:15:00,0.7923,0.7923,0.7923,0.7923,680399972.0
2008-09-16 00:16:00,0.7923,0.7923,0.79165,0.7922,359599995.0
2008-09-16 00:17:00,0.7922,0.7922,0.79165,0.7922,100200000.0
2008-09-16 00:18:00,0.7922,0.7922,0.7918,0.7922,51300000.0
2008-09-16 00:19:00,0.7922,0.7922,0.7922,0.7922,21600000.0
2008-09-16 00:20:00,0.7922,0.79235,0.7922,0.79225,15400000.0
2008-09-16 00:21:00,0.7922,0.79225,0.7922,0.7922,202400002.0
2008-09-16 00:22:00,0.7922,0.7924,0.7922,0.7924,49600001.0
2008-09-16 00:23:00,0.79217,0.79227,0.79216,0.7922,150600000.0
2008-09-16 00:24:00,0.7924,0.7924,0.7924,0.7924,71000001.0
2008-09-16 00:25:00,0.79235,0.79265,0.79235,0.79265,480200005.0
2008-09-16 00:26:00,0.7927,0.7927,0.79245,0.7925,348200004.0
2008-09-16 00:27:00,0.79255,0.7927,0.7925,0.7927,127000000.0
2008-09-16 00:28:00,0.7927,0.79275,0.79265,0.7927,120200001.0
2008-09-16 00:29:00,0.7927,0.7927,0.7926,0.7927,18000000.0
2008-09-16 00:30:00,0.79265,0.7927,0.7926,0.7927,13300000.0
2008-09-16 00:31:00,0.79275,0.7929,0.79235,0.7929,74200000.0
2008-09-16 00:32:00,0.7928,0.7928,0.7927,0.7927,23900000.0
2008-09-16 00:33:00,0.79275,0.7928,0.79275,0.7928,6400000.0
2008-09-16 00:34:00,0.7929,0.7929,0.7928,0.7929,16200000.0
2008-09-16 00:35:00,0.7929,0.7929,0.7929,0.7929,27000001.0
2008-09-16 00:36:00,0.7929,0.793,0.7929,0.793,291799998.0
2008-09-16 00:37:00,0.79295,0.793,0.79295,0.793,292000003.0
2008-09-16 00:38:00,0.793,0.7934,0.793,0.7934,855600014.0
2008-09-16 00:39:00,0.7934,0.7936,0.7934,0.7936,117599999.0
2008-09-16 00:40:00,0.79348,0.79363,0.79331,0.79331,37300000.0
2008-09-16 00:41:00,0.79342,0.79352,0.79337,0.79345,56099999.0
2008-09-16 00:42:00,0.79359,0.79359,0.79336,0.79337,128199999.0
2008-09-16 00:43:00,0.79348,0.79348,0.7934,0.7934,12300000.0
2008-09-16 00:44:00,0.7936,0.7936,0.7936,0.7936,27000001.0
2008-09-16 00:45:00,0.79329,0.79359,0.79323,0.79359,151000001.0
2008-09-16 00:46:00,0.79337,0.79353,0.79319,0.79343,82800000.0
2008-09-16 00:47:00,0.79331,0.79357,0.79324,0.79331,317700010.0
2008-09-16 00:48:00,0.79348,0.79351,0.7931,0.79327,349000002.0
2008-09-16 00:49:00,0.7936,0.7936,0.7936,0.7936,33200001.0
2008-09-16 00:50:00,0.7936,0.7936,0.7935,0.7936,132800003.0
2008-09-16 00:51:00,0.7936,0.7936,0.7935,0.7935,185800001.0
2008-09-16 00:52:00,0.79363,0.79363,0.7933,0.79351,227500007.0
2008-09-16 00:53:00,0.79341,0.79341,0.79312,0.79333,345800010.0
2008-09-16 00:54:00,0.79355,0.79355,0.79314,0.79314,483300015.0
2008-09-16 00:55:00,0.79324,0.7935,0.79321,0.79337,412100014.0
2008-09-16 00:56:00,0.7935,0.7936,0.7935,0.7936,57200000.0
2008-09-16 00:57:00,0.7936,0.79385,0.79355,0.79385,51300000.0
2008-09-16 00:58:00,0.7939,0.79405,0.7939,0.79405,168600003.0
2008-09-16 00:59:00,0.794,0.7944,0.794,0.7943,111800002.0
2008-09-16 01:00:00,0.7943,0.79495,0.7943,0.7949,110200003.0
2008-09-16 01:01:00,0.7949,0.7951,0.7945,0.7946,411600011.0
2008-09-16 01:02:00,0.7947,0.795,0.7945,0.795,528600017.0
2008-09-16 01:03:00,0.795,0.7951,0.795,0.7951,28600000.0
2008-09-16 01:04:00,0.7951,0.7951,0.7946,0.7948,169200000.0
2008-09-16 01:05:00,0.7948,0.7948,0.79455,0.7946,171200000.0
2008-09-16 01:06:00,0.7946,0.7946,0.79375,0.79425,237900000.0
2008-09-16 01:07:00,0.79435,0.7945,0.79435,0.7945,9000000.0
2008-09-16 01:08:00,0.79415,0.7945,0.79415,0.7945,129800002.0
2008-09-16 01:09:00,0.7944,0.7946,0.7944,0.7946,75800000.0
2008-09-16 01:10:00,0.7946,0.7947,0.79455,0.7947,133400001.0
2008-09-16 01:11:00,0.7948,0.7948,0.7946,0.7948,207800000.0
2008-09-16 01:12:00,0.7947,0.7948,0.7947,0.7948,394700002.0
2008-09-16 01:13:00,0.7948,0.795,0.7948,0.795,53200000.0
2008-09-16 01:14:00,0.79495,0.7951,0.79495,0.7951,13700000.0
2008-09-16 01:15:00,0.79486,0.79502,0.79466,0.79498,300600000.0
2008-09-16 01:16:00,0.7951,0.7951,0.7951,0.7951,4000000.0
2008-09-16 01:17:00,0.7951,0.7951,0.7951,0.7951,1000000.0
2008-09-16 01:18:00,0.79493,0.79493,0.79467,0.79474,70400000.0
2008-09-16 01:19:00,0.7951,0.7951,0.7945,0.7951,8000000.0
2008-09-16 01:20:00,0.79471,0.79472,0.79454,0.79467,56100000.0
2008-09-16 01:21:00,0.7951,0.7951,0.7947,0.7948,22000000.0
2008-09-16 01:22:00,0.7944,0.7945,0.7944,0.7945,108000000.0
2008-09-16 01:23:00,0.7945,0.7945,0.7945,0.7945,259200000.0
2008-09-16 01:24:00,0.7942,0.7945,0.7941,0.7941,88899998.0
2008-09-16 01:25:00,0.7942,0.7945,0.7942,0.7942,175299998.0
2008-09-16 01:26:00,0.7945,0.7945,0.7942,0.7942,136799999.0
2008-09-16 01:27:00,0.7941,0.7942,0.7941,0.7942,29100000.0
2008-09-16 01:28:00,0.7941,0.7941,0.79377,0.79403,331100002.0
2008-09-16 01:29:00,0.7942,0.7942,0.7942,0.7942,19400000.0
2008-09-16 01:30:00,0.7942,0.7942,0.7942,0.7942,87300000.0
2008-09-16 01:31:00,0.7942,0.7942,0.7942,0.7942,42000000.0
2008-09-16 01:32:00,0.7942,0.7943,0.7942,0.7942,56200000.0
2008-09-16 01:33:00,0.7942,0.7945,0.7942,0.7942,661299996.0
2008-09-16 01:34:00,0.79425,0.79465,0.7942,0.7946,196400000.0
2008-09-16 01:35:00,0.7946,0.7946,0.7944,0.7944,595799974.0
2008-09-16 01:36:00,0.7944,0.7945,0.7942,0.7943,1230999978.0
2008-09-16 01:37:00,0.7942,0.7942,0.79365,0.7938,342900008.0
2008-09-16 01:38:00,0.7938,0.79385,0.7938,0.79385,18800000.0
2008-09-16 01:39:00,0.7938,0.79395,0.7938,0.7939,106199998.0
2008-09-16 01:40:00,0.7939,0.7939,0.7939,0.7939,44800000.0
2008-09-16 01:41:00,0.7939,0.7939,0.7939,0.7939,115000001.0
2008-09-16 01:42:00,0.79395,0.79395,0.7939,0.7939,51199999.0
2008-09-16 01:43:00,0.79367,0.79382,0.79361,0.79372,108400000.0
2008-09-16 01:44:00,0.7939,0.7939,0.7939,0.7939,206799999.0
2008-09-16 01:45:00,0.7939,0.7942,0.7939,0.7942,622400006.0
2008-09-16 01:46:00,0.7942,0.7942,0.7942,0.7942,5400000.0
2008-09-16 01:47:00,0.7942,0.7942,0.7941,0.7941,53700001.0
2008-09-16 01:48:00,0.7941,0.79435,0.7941,0.7943,102200002.0
2008-09-16 01:49:00,0.7943,0.7943,0.7943,0.7943,14000000.0
2008-09-16 01:50:00,0.79426,0.79426,0.79393,0.79399,128000003.0
2008-09-16 01:51:00,0.7941,0.7942,0.79403,0.79407,182400006.0
2008-09-16 01:52:00,0.7942,0.7942,0.79365,0.7938,149099999.0
2008-09-16 01:53:00,0.7938,0.79385,0.7938,0.7938,63600000.0
2008-09-16 01:54:00,0.7938,0.79395,0.7938,0.7938,246400000.0
2008-09-16 01:55:00,0.7938,0.7942,0.7938,0.7941,180199999.0
2008-09-16 01:56:00,0.7941,0.7941,0.794,0.794,45800000.0
2008-09-16 01:57:00,0.7941,0.7941,0.794,0.794,36400000.0
2008-09-16 01:58:00,0.794,0.794,0.794,0.794,32400000.0
2008-09-16 01:59:00,0.794,0.794,0.794,0.794,102600000.0
2008-09-16 02:00:00,0.794,0.794,0.79305,0.79345,390400010.0
2008-09-16 02:01:00,0.7935,0.7936,0.79325,0.7934,127400000.0
2008-09-16 02:02:00,0.7934,0.7934,0.79305,0.7933,290000000.0
2008-09-16 02:03:00,0.7933,0.7933,0.7933,0.7933,5400000.0
2008-09-16 02:04:00,0.79318,0.79318,0.7929,0.79299,54000000.0
2008-09-16 02:05:00,0.79275,0.7933,0.79275,0.7932,683199997.0
2008-09-16 02:06:00,0.79325,0.7935,0.79315,0.7934,293300009.0
2008-09-16 02:07:00,0.7934,0.7935,0.79315,0.7932,175000000.0
2008-09-16 02:08:00,0.7932,0.79335,0.7932,0.79325,86800000.0
2008-09-16 02:09:00,0.7932,0.7933,0.7931,0.79325,186600006.0
2008-09-16 02:10:00,0.7933,0.7935,0.7933,0.7935,169700000.0
2008-09-16 02:11:00,0.7935,0.7935,0.7934,0.7934,161799996.0
2008-09-16 02:12:00,0.79301,0.79323,0.79287,0.79314,170100000.0
2008-09-16 02:13:00,0.7934,0.79365,0.7934,0.79355,255699999.0
2008-09-16 02:14:00,0.79355,0.7937,0.7935,0.7937,92799998.0
2008-09-16 02:15:00,0.7936,0.7937,0.79315,0.7937,93500000.0
2008-09-16 02:16:00,0.7931,0.7931,0.79295,0.7931,119800000.0
2008-09-16 02:17:00,0.7931,0.7933,0.7931,0.7933,658800002.0
2008-09-16 02:18:00,0.7933,0.79365,0.7933,0.79365,60000000.0
2008-09-16 02:19:00,0.79365,0.7938,0.7936,0.7937,292500006.0
2008-09-16 02:20:00,0.7938,0.79385,0.79365,0.79375,304900001.0
2008-09-16 02:21:00,0.7938,0.7938,0.79365,0.7937,41400000.0
2008-09-16 02:22:00,0.7937,0.7938,0.79355,0.79365,232100000.0
2008-09-16 02:23:00,0.7937,0.79405,0.7937,0.79405,82100001.0
2008-09-16 02:24:00,0.794,0.79405,0.794,0.794,35600000.0
2008-09-16 02:25:00,0.794,0.794,0.7938,0.7939,130000000.0
2008-09-16 02:26:00,0.7939,0.7939,0.7939,0.7939,32400000.0
2008-09-16 02:27:00,0.7939,0.7939,0.7935,0.7936,267499998.0
2008-09-16 02:28:00,0.7936,0.7938,0.7935,0.7936,307199998.0
2008-09-16 02:29:00,0.7936,0.7936,0.7936,0.7936,108000000.0
2008-09-16 02:30:00,0.7936,0.7936,0.7936,0.7936,297000000.0
2008-09-16 02:31:00,0.7936,0.7937,0.7936,0.7937,295900000.0
2008-09-16 02:32:00,0.7937,0.79415,0.7937,0.7939,239699999.0
2008-09-16 02:33:00,0.7939,0.7939,0.7939,0.7939,124200000.0
2008-09-16 02:34:00,0.7939,0.79395,0.7939,0.7939,51500000.0
2008-09-16 02:35:00,0.7939,0.79395,0.7939,0.7939,152800000.0
2008-09-16 02:36:00,0.7939,0.7939,0.79335,0.79335,1224900036.0
2008-09-16 02:37:00,0.79355,0.7936,0.79355,0.7936,965300044.0
2008-09-16 02:38:00,0.7936,0.79365,0.7936,0.79365,266900002.0
2008-09-16 02:39:00,0.7938,0.79385,0.7937,0.7938,62500000.0
2008-09-16 02:40:00,0.7938,0.7938,0.7938,0.7938,12800000.0
2008-09-16 02:41:00,0.7938,0.7938,0.7934,0.7938,70400000.0
2008-09-16 02:42:00,0.79355,0.7938,0.79335,0.7938,264000000.0
2008-09-16 02:43:00,0.7938,0.7942,0.7935,0.794,680900008.0
2008-09-16 02:44:00,0.794,0.79405,0.7939,0.794,307200000.0
2008-09-16 02:45:00,0.794,0.794,0.7936,0.79395,875100002.0
2008-09-16 02:46:00,0.79395,0.79405,0.79385,0.7939,849700010.0
2008-09-16 02:47:00,0.7939,0.794,0.79385,0.7939,350199999.0
2008-09-16 02:48:00,0.79395,0.794,0.7939,0.79395,128500000.0
2008-09-16 02:49:00,0.7939,0.79415,0.7939,0.7941,130800000.0
2008-09-16 02:50:00,0.7941,0.79425,0.7941,0.7941,235199999.0
2008-09-16 02:51:00,0.79415,0.79415,0.794,0.79415,1445800046.0
2008-09-16 02:52:00,0.79415,0.7942,0.7941,0.7941,1671100049.0
2008-09-16 02:53:00,0.7941,0.79455,0.7941,0.79435,563700006.0
2008-09-16 02:54:00,0.79435,0.7945,0.7941,0.7942,902599999.0
2008-09-16 02:55:00,0.7941,0.79435,0.7941,0.7942,804000003.0
2008-09-16 02:56:00,0.7942,0.7942,0.7941,0.7941,491000000.0
2008-09-16 02:57:00,0.7942,0.7942,0.7941,0.7942,340000000.0
2008-09-16 02:58:00,0.7941,0.7942,0.7933,0.7938,790200002.0
2008-09-16 02:59:00,0.7938,0.7939,0.7935,0.7938,201000000.0
2008-09-16 03:00:00,0.7938,0.7938,0.79305,0.7932,613500002.0
2008-09-16 03:01:00,0.7932,0.7932,0.7932,0.7932,679699998.0
2008-09-16 03:02:00,0.7932,0.7933,0.79285,0.7932,409400010.0
2008-09-16 03:03:00,0.7932,0.7932,0.7932,0.7932,275200016.0
2008-09-16 03:04:00,0.7932,0.79325,0.79305,0.79305,645800034.0
2008-09-16 03:05:00,0.79305,0.7934,0.793,0.79335,344200004.0
2008-09-16 03:06:00,0.7934,0.7934,0.7931,0.79335,186900000.0
2008-09-16 03:07:00,0.79335,0.7934,0.7931,0.7933,186300000.0
2008-09-16 03:08:00,0.7933,0.7933,0.7933,0.7933,144300000.0
2008-09-16 03:09:00,0.7933,0.79335,0.7933,0.7933,246400000.0
2008-09-16 03:10:00,0.7933,0.79355,0.7933,0.7934,487200004.0
2008-09-16 03:11:00,0.79345,0.7936,0.7934,0.7935,411699999.0
2008-09-16 03:12:00,0.7936,0.794,0.7935,0.7939,220200000.0
2008-09-16 03:13:00,0.7939,0.7939,0.7939,0.7939,20400000.0
2008-09-16 03:14:00,0.79382,0.79382,0.79349,0.7937,117400000.0
2008-09-16 03:15:00,0.79366,0.79391,0.79366,0.79375,91200000.0
2008-09-16 03:16:00,0.79366,0.79386,0.79347,0.79386,90600000.0
2008-09-16 03:17:00,0.7939,0.79395,0.7939,0.7939,81200000.0
2008-09-16 03:18:00,0.7939,0.7939,0.7939,0.7939,27200000.0
2008-09-16 03:19:00,0.79386,0.79393,0.7937,0.7937,245400005.0
2008-09-16 03:20:00,0.7939,0.7939,0.79364,0.79372,67000002.0
2008-09-16 03:21:00,0.7939,0.7939,0.7938,0.7938,180999999.0
2008-09-16 03:22:00,0.7938,0.7939,0.79315,0.7933,551199998.0
2008-09-16 03:23:00,0.7933,0.7933,0.7933,0.7933,64800000.0
2008-09-16 03:24:00,0.7933,0.7933,0.7932,0.7933,119400000.0
2008-09-16 03:25:00,0.7933,0.7933,0.7933,0.7933,81000000.0
2008-09-16 03:26:00,0.7933,0.7933,0.7933,0.7933,21600000.0
2008-09-16 03:27:00,0.7933,0.7933,0.7933,0.7933,8600000.0
2008-09-16 03:28:00,0.79335,0.79365,0.79335,0.7935,325200000.0
2008-09-16 03:29:00,0.7935,0.79355,0.7935,0.7935,110300000.0
2008-09-16 03:30:00,0.7935,0.79355,0.7935,0.79355,108500000.0
2008-09-16 03:31:00,0.79355,0.79355,0.7935,0.79355,25200000.0
2008-09-16 03:32:00,0.7936,0.7937,0.7935,0.7936,90900003.0
2008-09-16 03:33:00,0.79365,0.7937,0.7936,0.7937,10000000.0
2008-09-16 03:34:00,0.7937,0.7939,0.7936,0.7938,407400003.0
2008-09-16 03:35:00,0.7938,0.7938,0.79375,0.7938,241599998.0
2008-09-16 03:36:00,0.7938,0.7938,0.7938,0.7938,81000000.0
2008-09-16 03:37:00,0.7938,0.7938,0.7938,0.7938,347700011.0
2008-09-16 03:38:00,0.7938,0.7938,0.7938,0.7938,601200036.0
2008-09-16 03:39:00,0.7938,0.7938,0.7937,0.7937,438200026.0
2008-09-16 03:40:00,0.7937,0.7938,0.79335,0.7934,463900017.0
2008-09-16 03:41:00,0.79345,0.7937,0.79345,0.7937,23000000.0
2008-09-16 03:42:00,0.79381,0.79381,0.79347,0.7936,212800005.0
2008-09-16 03:43:00,0.7937,0.7939,0.7937,0.7939,147900000.0
2008-09-16 03:44:00,0.7939,0.7939,0.7938,0.7938,285900001.0
2008-09-16 03:45:00,0.7938,0.7938,0.7938,0.7938,347200001.0
2008-09-16 03:46:00,0.7938,0.7939,0.7938,0.79385,79000000.0
2008-09-16 03:47:00,0.79385,0.79385,0.7938,0.7938,828100003.0
2008-09-16 03:48:00,0.79385,0.7941,0.79375,0.79405,220700000.0
2008-09-16 03:49:00,0.7941,0.7941,0.794,0.794,495600002.0
2008-09-16 03:50:00,0.794,0.79405,0.7937,0.7939,1161000057.0
2008-09-16 03:51:00,0.7937,0.7937,0.7933,0.79345,335699996.0
2008-09-16 03:52:00,0.79345,0.7936,0.7933,0.7933,165099997.0
2008-09-16 03:53:00,0.7934,0.7936,0.7933,0.7934,445500004.0
2008-09-16 03:54:00,0.7934,0.7934,0.7932,0.7932,880400015.0
2008-09-16 03:55:00,0.7932,0.7934,0.7932,0.7933,1192699969.0
2008-09-16 03:56:00,0.7933,0.7934,0.7932,0.7932,655799994.0
2008-09-16 03:57:00,0.7933,0.7934,0.7932,0.7933,1055400004.0
2008-09-16 03:58:00,0.7933,0.7934,0.793,0.7934,983199996.0
2008-09-16 03:59:00,0.79305,0.7934,0.79305,0.79305,986799979.0
2008-09-16 04:00:00,0.7934,0.7934,0.7933,0.7933,1094600031.0
2008-09-16 04:01:00,0.7933,0.7934,0.7933,0.7933,730600014.0
2008-09-16 04:02:00,0.7933,0.7934,0.7931,0.7934,1594199989.0
2008-09-16 04:03:00,0.7933,0.7934,0.7933,0.7934,721200024.0
2008-09-16 04:04:00,0.7933,0.7934,0.7933,0.7934,62800002.0
2008-09-16 04:05:00,0.79307,0.79319,0.79294,0.79302,310000000.0
2008-09-16 04:06:00,0.79323,0.79323,0.79316,0.79316,48000000.0
2008-09-16 04:07:00,0.79313,0.79321,0.79302,0.79302,356800000.0
2008-09-16 04:08:00,0.793,0.79307,0.79286,0.79296,166000000.0
2008-09-16 04:09:00,0.79302,0.79324,0.79293,0.79316,1078400000.0
2008-09-16 04:10:00,0.7933,0.7934,0.79285,0.793,290100004.0
2008-09-16 04:11:00,0.793,0.79325,0.793,0.7932,232799999.0
2008-09-16 04:12:00,0.7932,0.79325,0.7929,0.7931,592700007.0
2008-09-16 04:13:00,0.793,0.7931,0.793,0.7931,38800002.0
2008-09-16 04:14:00,0.79289,0.79302,0.7927,0.79296,75600000.0
2008-09-16 04:15:00,0.793,0.793,0.7924,0.7925,647399990.0
2008-09-16 04:16:00,0.7925,0.7925,0.79185,0.79215,734899998.0
2008-09-16 04:17:00,0.7922,0.79265,0.7922,0.7925,211699998.0
2008-09-16 04:18:00,0.7924,0.7929,0.7924,0.7928,196900000.0
2008-09-16 04:19:00,0.7928,0.7929,0.7928,0.7928,221000000.0
2008-09-16 04:20:00,0.79285,0.79295,0.7928,0.7929,390400007.0
2008-09-16 04:21:00,0.7929,0.79305,0.7928,0.79305,168700004.0
2008-09-16 04:22:00,0.79305,0.79305,0.793,0.793,12000000.0
2008-09-16 04:23:00,0.79295,0.79295,0.7928,0.7928,106299999.0
2008-09-16 04:24:00,0.7928,0.7928,0.7928,0.7928,151200000.0
2008-09-16 04:25:00,0.7928,0.7928,0.7928,0.7928,324000000.0
2008-09-16 04:26:00,0.7928,0.7928,0.7928,0.7928,302400000.0
2008-09-16 04:27:00,0.7928,0.7928,0.7925,0.7928,265800001.0
2008-09-16 04:28:00,0.7928,0.79305,0.7928,0.79305,185000001.0
2008-09-16 04:29:00,0.79305,0.7933,0.79305,0.7932,52900000.0
2008-09-16 04:30:00,0.7932,0.7933,0.79315,0.7932,45400000.0
2008-09-16 04:31:00,0.7932,0.7932,0.7932,0.7932,2000000.0
2008-09-16 04:32:00,0.7932,0.7932,0.7931,0.7931,78400000.0
2008-09-16 04:33:00,0.7931,0.7931,0.79275,0.79305,302800004.0
2008-09-16 04:34:00,0.79305,0.79305,0.7929,0.7929,147500000.0
2008-09-16 04:35:00,0.7929,0.7929,0.7928,0.7928,227499999.0
2008-09-16 04:36:00,0.7928,0.7931,0.7928,0.79305,150700000.0
2008-09-16 04:37:00,0.79315,0.7932,0.793,0.7931,128500005.0
2008-09-16 04:38:00,0.7931,0.7931,0.7931,0.7931,97200006.0
2008-09-16 04:39:00,0.7931,0.7931,0.793,0.7931,119400002.0
2008-09-16 04:40:00,0.7931,0.7931,0.7928,0.7931,114800006.0
2008-09-16 04:41:00,0.7931,0.7931,0.7928,0.7931,327000017.0
2008-09-16 04:42:00,0.7931,0.79335,0.7931,0.7933,255000003.0
2008-09-16 04:43:00,0.7933,0.7936,0.7933,0.7934,1706300007.0
2008-09-16 04:44:00,0.7934,0.7935,0.7934,0.79345,834900012.0
2008-09-16 04:45:00,0.79345,0.79345,0.7934,0.79345,466500009.0
2008-09-16 04:46:00,0.7935,0.7936,0.7935,0.79355,20700000.0
2008-09-16 04:47:00,0.7936,0.79375,0.7936,0.7936,62300000.0
2008-09-16 04:48:00,0.7936,0.7936,0.7936,0.7936,238100000.0
2008-09-16 04:49:00,0.7936,0.7936,0.7935,0.7936,179999999.0
2008-09-16 04:50:00,0.79325,0.79325,0.793,0.7931,740199989.0
2008-09-16 04:51:00,0.7931,0.7931,0.7928,0.7928,1140799960.0
2008-09-16 04:52:00,0.7928,0.793,0.79275,0.79295,791599988.0
2008-09-16 04:53:00,0.79275,0.793,0.79275,0.793,718299991.0
2008-09-16 04:54:00,0.793,0.793,0.793,0.793,396799984.0
2008-09-16 04:55:00,0.793,0.793,0.793,0.793,247999990.0
2008-09-16 04:56:00,0.793,0.793,0.7927,0.7928,1204000000.0
2008-09-16 04:57:00,0.7927,0.7928,0.7927,0.7928,60400002.0
2008-09-16 04:58:00,0.7927,0.7928,0.79235,0.7928,366800004.0
2008-09-16 04:59:00,0.7928,0.7928,0.79225,0.7924,1068699997.0
2008-09-16 05:00:00,0.79235,0.7927,0.79235,0.7927,350199991.0
2008-09-16 05:01:00,0.7927,0.7927,0.79245,0.7925,781399981.0
2008-09-16 05:02:00,0.7925,0.7925,0.7925,0.7925,35600000.0
2008-09-16 05:03:00,0.7925,0.7925,0.7925,0.7925,48600000.0
2008-09-16 05:04:00,0.7925,0.7925,0.7925,0.7925,32400000.0
2008-09-16 05:05:00,0.7925,0.79265,0.7925,0.7925,93600000.0
2008-09-16 05:06:00,0.7925,0.7926,0.7925,0.79255,183600000.0
2008-09-16 05:07:00,0.79255,0.79255,0.7925,0.7925,1028099991.0
2008-09-16 05:08:00,0.7925,0.79255,0.79225,0.7925,771299996.0
2008-09-16 05:09:00,0.79225,0.7925,0.79225,0.7925,832499995.0
2008-09-16 05:10:00,0.7926,0.7928,0.7925,0.7925,296900001.0
2008-09-16 05:11:00,0.7925,0.7925,0.7925,0.7925,274899999.0
2008-09-16 05:12:00,0.7925,0.79265,0.7925,0.79255,158900002.0
2008-09-16 05:13:00,0.79255,0.79255,0.7925,0.7925,46200000.0
2008-09-16 05:14:00,0.7925,0.7925,0.7925,0.7925,37800000.0
2008-09-16 05:15:00,0.7925,0.7926,0.7925,0.7925,100900000.0
2008-09-16 05:16:00,0.7925,0.7925,0.7925,0.7925,43200000.0
2008-09-16 05:17:00,0.7925,0.7925,0.7925,0.7925,79800000.0
2008-09-16 05:18:00,0.7925,0.7925,0.7924,0.7925,123599997.0
2008-09-16 05:19:00,0.7925,0.7925,0.7925,0.7925,41900000.0
2008-09-16 05:20:00,0.7924,0.7925,0.7924,0.7924,262400013.0
2008-09-16 05:21:00,0.7924,0.7924,0.7924,0.7924,334000020.0
2008-09-16 05:22:00,0.7924,0.7924,0.7924,0.7924,350700021.0
2008-09-16 05:23:00,0.7924,0.79245,0.7924,0.7924,307000017.0
2008-09-16 05:24:00,0.7924,0.7924,0.7924,0.7924,150300009.0
2008-09-16 05:25:00,0.7922,0.7924,0.792,0.79215,115100001.0
2008-09-16 05:26:00,0.79215,0.79215,0.79215,0.79215,7200000.0
2008-09-16 05:27:00,0.79215,0.7924,0.792,0.7921,314000008.0
2008-09-16 05:28:00,0.7921,0.7922,0.7921,0.7922,77100001.0
2008-09-16 05:29:00,0.7922,0.7922,0.7915,0.7918,146499999.0
2008-09-16 05:30:00,0.7918,0.7918,0.7918,0.7918,12800000.0
2008-09-16 05:31:00,0.7918,0.7919,0.7917,0.7918,215800001.0
2008-09-16 05:32:00,0.7918,0.79195,0.7918,0.79185,367300004.0
2008-09-16 05:33:00,0.7919,0.79235,0.7919,0.79225,254500001.0
2008-09-16 05:34:00,0.79235,0.7925,0.79215,0.7925,51900000.0
2008-09-16 05:35:00,0.79255,0.79255,0.7923,0.7923,589100002.0
2008-09-16 05:36:00,0.7923,0.7924,0.7922,0.7922,37100000.0
2008-09-16 05:37:00,0.7922,0.79255,0.79215,0.7925,183800000.0
2008-09-16 05:38:00,0.79255,0.79255,0.7925,0.7925,199399997.0
2008-09-16 05:39:00,0.79255,0.7927,0.79245,0.79265,80000000.0
2008-09-16 05:40:00,0.79275,0.7928,0.79265,0.7927,398499996.0
2008-09-16 05:41:00,0.79275,0.79275,0.79265,0.79265,45400000.0
2008-09-16 05:42:00,0.79265,0.79265,0.7926,0.79265,144300000.0
2008-09-16 05:43:00,0.7926,0.7926,0.7926,0.7926,24799999.0
2008-09-16 05:44:00,0.79265,0.79265,0.7926,0.7926,31200000.0
2008-09-16 05:45:00,0.7926,0.7926,0.7925,0.7926,78500001.0
2008-09-16 05:46:00,0.79255,0.79255,0.7924,0.7924,34200000.0
2008-09-16 05:47:00,0.79245,0.7926,0.79245,0.79255,15900000.0
2008-09-16 05:48:00,0.7926,0.79265,0.7925,0.79265,26300000.0
2008-09-16 05:49:00,0.79265,0.79265,0.7926,0.79265,72800000.0
2008-09-16 05:50:00,0.7927,0.7927,0.79255,0.7926,20000000.0
2008-09-16 05:51:00,0.79255,0.79265,0.79255,0.7926,263399999.0
2008-09-16 05:52:00,0.7923,0.7925,0.7921,0.7924,243000000.0
2008-09-16 05:53:00,0.7923,0.7924,0.792,0.792,243000000.0
2008-09-16 05:54:00,0.7921,0.7923,0.7918,0.792,243000000.0
2008-09-16 05:55:00,0.792,0.792,0.792,0.792,243000000.0
2008-09-16 05:56:00,0.792,0.792,0.792,0.792,405000000.0
2008-09-16 05:57:00,0.792,0.792,0.792,0.792,351000000.0
2008-09-16 05:58:00,0.792,0.792,0.7919,0.792,542000000.0
2008-09-16 05:59:00,0.792,0.79245,0.792,0.7924,251000006.0
2008-09-16 06:00:00,0.79245,0.7926,0.7923,0.7925,125200000.0
2008-09-16 06:01:00,0.7922,0.7922,0.7916,0.7916,395300002.0
2008-09-16 06:02:00,0.792,0.7923,0.792,0.7921,395300002.0
2008-09-16 06:03:00,0.7921,0.7921,0.7921,0.7921,10800000.0
2008-09-16 06:04:00,0.7921,0.7923,0.7921,0.7921,160500000.0
2008-09-16 06:05:00,0.7922,0.79235,0.792,0.79205,143500000.0
2008-09-16 06:06:00,0.7922,0.79235,0.79195,0.7921,115100000.0
2008-09-16 06:07:00,0.7921,0.7921,0.7921,0.7921,21600000.0
2008-09-16 06:08:00,0.7921,0.7923,0.7921,0.79225,97000000.0
2008-09-16 06:09:00,0.79225,0.79255,0.79215,0.79255,80700000.0
2008-09-16 06:10:00,0.79255,0.7926,0.7925,0.7926,51300000.0
2008-09-16 06:11:00,0.79265,0.79285,0.7926,0.7928,41900000.0
2008-09-16 06:12:00,0.79285,0.7929,0.7927,0.79285,146300004.0
2008-09-16 06:13:00,0.79285,0.79285,0.79275,0.79285,38100000.0
2008-09-16 06:14:00,0.7929,0.7929,0.79265,0.79265,38500000.0
2008-09-16 06:15:00,0.7927,0.7928,0.7927,0.79275,41300000.0
2008-09-16 06:16:00,0.79275,0.79275,0.7927,0.7927,68200000.0
2008-09-16 06:17:00,0.7927,0.7927,0.7927,0.7927,112199999.0
2008-09-16 06:18:00,0.79275,0.7928,0.7927,0.7927,30000000.0
2008-09-16 06:19:00,0.7927,0.7928,0.7927,0.7928,317499999.0
2008-09-16 06:20:00,0.79285,0.79295,0.79265,0.7929,108700000.0
2008-09-16 06:21:00,0.7929,0.7929,0.79265,0.79275,56700000.0
2008-09-16 06:22:00,0.79275,0.79305,0.7926,0.7927,168199998.0
2008-09-16 06:23:00,0.7929,0.79295,0.79265,0.7928,166900004.0
2008-09-16 06:24:00,0.79275,0.7929,0.7927,0.7929,73100000.0
2008-09-16 06:25:00,0.79295,0.793,0.7929,0.79295,32600000.0
2008-09-16 06:26:00,0.793,0.7932,0.79295,0.7932,40200000.0
2008-09-16 06:27:00,0.79315,0.7932,0.7929,0.7929,335600009.0
2008-09-16 06:28:00,0.7931,0.79315,0.7929,0.7931,43900000.0
2008-09-16 06:29:00,0.7931,0.79315,0.7929,0.79295,63700000.0
2008-09-16 06:30:00,0.79305,0.79315,0.79245,0.793,608500013.0
2008-09-16 06:31:00,0.79315,0.79325,0.7927,0.7929,903800026.0
2008-09-16 06:32:00,0.7928,0.793,0.7928,0.7929,862800034.0
2008-09-16 06:33:00,0.7928,0.7931,0.7928,0.79285,471400010.0
2008-09-16 06:34:00,0.7929,0.79315,0.7929,0.79315,299499999.0
2008-09-16 06:35:00,0.7931,0.7932,0.79305,0.79315,78300000.0
2008-09-16 06:36:00,0.79315,0.79315,0.79285,0.7929,532600002.0
2008-09-16 06:37:00,0.7929,0.7931,0.7928,0.7928,134600000.0
2008-09-16 06:38:00,0.79285,0.7931,0.79255,0.7928,55000000.0
2008-09-16 06:39:00,0.7929,0.7929,0.7928,0.7928,7200000.0
2008-09-16 06:40:00,0.7929,0.7931,0.7929,0.7931,111300000.0
2008-09-16 06:41:00,0.79305,0.7931,0.79305,0.79305,15400000.0
2008-09-16 06:42:00,0.79305,0.79345,0.79305,0.79335,97600000.0
2008-09-16 06:43:00,0.7935,0.7936,0.79345,0.79355,112000002.0
2008-09-16 06:44:00,0.7935,0.7935,0.7934,0.7934,26000000.0
2008-09-16 06:45:00,0.7934,0.7934,0.7932,0.7934,512600028.0
2008-09-16 06:46:00,0.7933,0.7934,0.7933,0.79335,117000001.0
2008-09-16 06:47:00,0.79335,0.7936,0.79335,0.79335,93100000.0
2008-09-16 06:48:00,0.79335,0.79345,0.79335,0.79345,26500000.0
2008-09-16 06:49:00,0.7935,0.7935,0.7934,0.7934,63100000.0
2008-09-16 06:50:00,0.7934,0.79345,0.7934,0.79345,69700000.0
2008-09-16 06:51:00,0.79345,0.79345,0.79345,0.79345,10800000.0
2008-09-16 06:52:00,0.79345,0.79345,0.7933,0.7933,30000000.0
2008-09-16 06:53:00,0.7933,0.7933,0.7931,0.7931,36800000.0
2008-09-16 06:54:00,0.79315,0.79325,0.79315,0.79325,79000000.0
2008-09-16 06:55:00,0.79325,0.7934,0.79325,0.7933,48600000.0
2008-09-16 06:56:00,0.7933,0.7934,0.7933,0.79335,23200000.0
2008-09-16 06:57:00,0.79335,0.79345,0.79335,0.7934,28700000.0
2008-09-16 06:58:00,0.7934,0.79355,0.7934,0.79355,43100000.0
2008-09-16 06:59:00,0.7935,0.7935,0.7934,0.7935,93700000.0
2008-09-16 07:00:00,0.7936,0.79365,0.79355,0.7936,18000000.0
2008-09-16 07:01:00,0.7936,0.79365,0.7936,0.7936,135800001.0
2008-09-16 07:02:00,0.7936,0.7937,0.7936,0.79365,210399999.0
2008-09-16 07:03:00,0.7937,0.7937,0.7936,0.79365,145299998.0
2008-09-16 07:04:00,0.79365,0.79365,0.79345,0.79345,115700000.0
2008-09-16 07:05:00,0.79345,0.79355,0.79345,0.7935,55800000.0
2008-09-16 07:06:00,0.7935,0.7935,0.7934,0.7934,238500000.0
2008-09-16 07:07:00,0.7934,0.7934,0.79315,0.79335,232000000.0
2008-09-16 07:08:00,0.7932,0.7934,0.7932,0.79325,190800000.0
2008-09-16 07:09:00,0.7933,0.7933,0.79315,0.79315,78200000.0
2008-09-16 07:10:00,0.7932,0.7932,0.7931,0.79315,170099998.0
2008-09-16 07:11:00,0.7931,0.7931,0.7931,0.7931,482199996.0
2008-09-16 07:12:00,0.7932,0.7932,0.7931,0.7931,214599998.0
2008-09-16 07:13:00,0.79315,0.79315,0.7931,0.7931,501299999.0
2008-09-16 07:14:00,0.7931,0.7931,0.7931,0.7931,709999995.0
2008-09-16 07:15:00,0.7931,0.7932,0.7931,0.7931,470099989.0
2008-09-16 07:16:00,0.7931,0.7932,0.7931,0.7931,534600001.0
2008-09-16 07:17:00,0.7931,0.79315,0.7931,0.7931,366400000.0
2008-09-16 07:18:00,0.79315,0.79355,0.79315,0.7935,176300000.0
2008-09-16 07:19:00,0.7935,0.79355,0.7934,0.7934,512200000.0
2008-09-16 07:20:00,0.7935,0.7935,0.79282,0.79296,444500002.0
2008-09-16 07:21:00,0.7933,0.7934,0.7933,0.7934,212800004.0
2008-09-16 07:22:00,0.7934,0.7935,0.79335,0.7934,1033600001.0
2008-09-16 07:23:00,0.7934,0.7935,0.7934,0.7934,925000003.0
2008-09-16 07:24:00,0.7934,0.79345,0.7934,0.7934,962400002.0
2008-09-16 07:25:00,0.7934,0.7934,0.7934,0.7934,1556000040.0
2008-09-16 07:26:00,0.7934,0.7934,0.7934,0.7934,653400022.0
2008-09-16 07:27:00,0.7934,0.7934,0.7933,0.7933,1686800044.0
2008-09-16 07:28:00,0.7934,0.7934,0.7934,0.7934,178200006.0
2008-09-16 07:29:00,0.7934,0.79355,0.7934,0.79355,844500025.0
2008-09-16 07:30:00,0.7935,0.7935,0.7934,0.7935,160600002.0
2008-09-16 07:31:00,0.7934,0.7934,0.7933,0.7933,1089400033.0
2008-09-16 07:32:00,0.7933,0.7934,0.79305,0.7934,303000009.0
2008-09-16 07:33:00,0.79295,0.79315,0.79265,0.79265,166500003.0
2008-09-16 07:34:00,0.79265,0.7933,0.79265,0.7932,158100000.0
2008-09-16 07:35:00,0.7932,0.7933,0.793,0.7932,313299999.0
2008-09-16 07:36:00,0.79325,0.79335,0.7932,0.7933,189100000.0
2008-09-16 07:37:00,0.7933,0.79345,0.79305,0.7933,492000001.0
2008-09-16 07:38:00,0.7933,0.7933,0.7931,0.7931,427400001.0
2008-09-16 07:39:00,0.7931,0.7931,0.7931,0.7931,324000000.0
2008-09-16 07:40:00,0.7931,0.7931,0.7931,0.7931,513000000.0
2008-09-16 07:41:00,0.7931,0.7931,0.7931,0.7931,351000000.0
2008-09-16 07:42:00,0.7931,0.7933,0.7931,0.79315,484200000.0
2008-09-16 07:43:00,0.79315,0.7933,0.79315,0.79325,120100000.0
2008-09-16 07:44:00,0.79325,0.79325,0.7931,0.7931,95800000.0
2008-09-16 07:45:00,0.79325,0.7933,0.7931,0.7932,127100000.0
2008-09-16 07:46:00,0.79287,0.79307,0.79271,0.79304,232200002.0
2008-09-16 07:47:00,0.7932,0.7932,0.7932,0.7932,140400000.0
2008-09-16 07:48:00,0.7932,0.7932,0.7932,0.7932,51700000.0
2008-09-16 07:49:00,0.7932,0.7932,0.7932,0.7932,23700000.0
2008-09-16 07:50:00,0.7932,0.7932,0.7926,0.7929,299000001.0
2008-09-16 07:51:00,0.7929,0.79315,0.7929,0.79315,1629300028.0
2008-09-16 07:52:00,0.79315,0.79325,0.79305,0.79315,66100000.0
2008-09-16 07:53:00,0.7932,0.7932,0.7931,0.79315,163700000.0
2008-09-16 07:54:00,0.79315,0.79345,0.7931,0.79345,92500001.0
2008-09-16 07:55:00,0.79345,0.7936,0.7933,0.79345,60000001.0
2008-09-16 07:56:00,0.79345,0.79345,0.7934,0.7934,86800000.0
2008-09-16 07:57:00,0.79345,0.7935,0.7934,0.7934,150300000.0
2008-09-16 07:58:00,0.79345,0.79345,0.7934,0.7934,105299998.0
2008-09-16 07:59:00,0.7934,0.7935,0.7934,0.79345,146999998.0
2008-09-16 08:00:00,0.79345,0.79355,0.79345,0.7935,596999998.0
2008-09-16 08:01:00,0.7935,0.7935,0.7935,0.7935,54000000.0
2008-09-16 08:02:00,0.7935,0.79365,0.79345,0.7936,770799999.0
2008-09-16 08:03:00,0.7937,0.7938,0.7933,0.7933,297400000.0
2008-09-16 08:04:00,0.7934,0.79365,0.7934,0.7936,76800000.0
2008-09-16 08:05:00,0.7936,0.7937,0.7933,0.7933,1551600068.0
2008-09-16 08:06:00,0.7934,0.7935,0.7934,0.7935,492700003.0
2008-09-16 08:07:00,0.7935,0.7937,0.7934,0.7934,183100000.0
2008-09-16 08:08:00,0.7934,0.7934,0.7934,0.7934,21600000.0
2008-09-16 08:09:00,0.7934,0.79345,0.7934,0.7934,224000007.0
2008-09-16 08:10:00,0.79345,0.7935,0.7934,0.7935,153200001.0
2008-09-16 08:11:00,0.7935,0.7935,0.7935,0.7935,199800000.0
2008-09-16 08:12:00,0.7935,0.7935,0.7934,0.7935,237400000.0
2008-09-16 08:13:00,0.7935,0.7935,0.7933,0.7934,1191200029.0
2008-09-16 08:14:00,0.7934,0.7934,0.7931,0.7934,544600001.0
2008-09-16 08:15:00,0.7934,0.7934,0.7931,0.7934,281800000.0
2008-09-16 08:16:00,0.7934,0.7934,0.7934,0.7934,32400000.0
2008-09-16 08:17:00,0.7934,0.7934,0.7934,0.7934,54000000.0
2008-09-16 08:18:00,0.7934,0.7934,0.7934,0.7934,140400000.0
2008-09-16 08:19:00,0.79329,0.79341,0.79309,0.79323,217100003.0
2008-09-16 08:20:00,0.7934,0.7939,0.7932,0.79375,345200000.0
2008-09-16 08:21:00,0.79375,0.79375,0.7935,0.7936,988700002.0
2008-09-16 08:22:00,0.7936,0.7936,0.7935,0.7936,996000000.0
2008-09-16 08:23:00,0.7936,0.7936,0.7932,0.7935,1011400032.0
2008-09-16 08:24:00,0.7932,0.7935,0.7932,0.7935,384900002.0
2008-09-16 08:25:00,0.7932,0.79338,0.7932,0.79329,79500000.0
2008-09-16 08:26:00,0.7935,0.79365,0.79345,0.7936,476700001.0
2008-09-16 08:27:00,0.7936,0.79365,0.7932,0.79355,865200002.0
2008-09-16 08:28:00,0.7936,0.79365,0.7935,0.7936,421300004.0
2008-09-16 08:29:00,0.7936,0.7936,0.7935,0.7936,99599997.0
2008-09-16 08:30:00,0.7935,0.7936,0.7935,0.7936,59600000.0
2008-09-16 08:31:00,0.7936,0.7938,0.79355,0.7938,551200001.0
2008-09-16 08:32:00,0.7938,0.7938,0.7934,0.7934,674299993.0
2008-09-16 08:33:00,0.7934,0.79345,0.7934,0.7934,1540900008.0
2008-09-16 08:34:00,0.7934,0.7935,0.7934,0.79345,544600011.0
2008-09-16 08:35:00,0.79345,0.79385,0.79345,0.79375,310700001.0
2008-09-16 08:36:00,0.79375,0.7938,0.79355,0.79355,313700000.0
2008-09-16 08:37:00,0.79355,0.79355,0.7934,0.7934,203900000.0
2008-09-16 08:38:00,0.79345,0.79365,0.7934,0.7935,216800000.0
2008-09-16 08:39:00,0.7935,0.79355,0.79345,0.79355,154500000.0
2008-09-16 08:40:00,0.7936,0.79395,0.79345,0.7939,375100000.0
2008-09-16 08:41:00,0.7938,0.7939,0.7938,0.79385,1350799958.0
2008-09-16 08:42:00,0.79385,0.79385,0.79365,0.7937,122200000.0
2008-09-16 08:43:00,0.79375,0.7938,0.7937,0.7938,377499996.0
2008-09-16 08:44:00,0.7938,0.79385,0.79375,0.7938,102100000.0
2008-09-16 08:45:00,0.79385,0.79395,0.7938,0.7938,56100000.0
2008-09-16 08:46:00,0.7938,0.79385,0.79345,0.7938,94900000.0
2008-09-16 08:47:00,0.7938,0.7938,0.79345,0.7938,58700000.0
2008-09-16 08:48:00,0.79365,0.7938,0.7936,0.7938,13700000.0
2008-09-16 08:49:00,0.7938,0.7939,0.7938,0.7939,61100000.0
2008-09-16 08:50:00,0.7939,0.79405,0.79385,0.79405,250799999.0
2008-09-16 08:51:00,0.794,0.7944,0.794,0.79425,319800000.0
2008-09-16 08:52:00,0.79425,0.79485,0.7942,0.7947,264700000.0
2008-09-16 08:53:00,0.7947,0.79475,0.7941,0.7941,494000005.0
2008-09-16 08:54:00,0.7941,0.7941,0.7938,0.7941,915700033.0
2008-09-16 08:55:00,0.794,0.7941,0.79375,0.7938,695700021.0
2008-09-16 08:56:00,0.7938,0.7938,0.79335,0.79345,1039000018.0
2008-09-16 08:57:00,0.79345,0.79365,0.79335,0.7935,579000001.0
2008-09-16 08:58:00,0.7935,0.7938,0.7934,0.7935,526999999.0
2008-09-16 08:59:00,0.7935,0.7935,0.7931,0.79335,613499998.0
2008-09-16 09:00:00,0.79335,0.7934,0.79305,0.79305,526200000.0
2008-09-16 09:01:00,0.7931,0.7932,0.7928,0.7929,441400000.0
2008-09-16 09:02:00,0.7929,0.793,0.79245,0.7925,607200006.0
2008-09-16 09:03:00,0.7925,0.79275,0.7924,0.79265,456700000.0
2008-09-16 09:04:00,0.79265,0.7928,0.7925,0.7928,418899999.0
2008-09-16 09:05:00,0.79285,0.79285,0.79265,0.7928,371000000.0
2008-09-16 09:06:00,0.7928,0.79285,0.79275,0.7928,516200000.0
2008-09-16 09:07:00,0.7928,0.79285,0.7927,0.7927,231400000.0
2008-09-16 09:08:00,0.7927,0.7927,0.7925,0.79265,482200002.0
2008-09-16 09:09:00,0.79265,0.7928,0.79255,0.7927,319400000.0
2008-09-16 09:10:00,0.79275,0.793,0.7927,0.79285,375400000.0
2008-09-16 09:11:00,0.79285,0.793,0.79275,0.7929,685900000.0
2008-09-16 09:12:00,0.7929,0.7933,0.7929,0.79315,404799998.0
2008-09-16 09:13:00,0.7932,0.7939,0.79315,0.7938,735200000.0
2008-09-16 09:14:00,0.7938,0.7938,0.7935,0.7935,636200000.0
2008-09-16 09:15:00,0.7935,0.7936,0.7933,0.7936,556099998.0
2008-09-16 09:16:00,0.7936,0.7936,0.79325,0.7935,520400000.0
2008-09-16 09:17:00,0.7935,0.7935,0.7931,0.7935,799999995.0
2008-09-16 09:18:00,0.7935,0.79355,0.7933,0.79335,626700000.0
2008-09-16 09:19:00,0.79335,0.7939,0.79335,0.7937,538500000.0
2008-09-16 09:20:00,0.7937,0.79405,0.79345,0.79395,670300000.0
2008-09-16 09:21:00,0.79395,0.7943,0.7939,0.7942,1033499990.0
2008-09-16 09:22:00,0.7942,0.79455,0.79415,0.7945,524200000.0
2008-09-16 09:23:00,0.79425,0.7945,0.79425,0.7944,748400000.0
2008-09-16 09:24:00,0.7944,0.79465,0.79425,0.7944,657500002.0
2008-09-16 09:25:00,0.7944,0.7947,0.79435,0.7947,923800002.0
2008-09-16 09:26:00,0.7947,0.7949,0.7947,0.7948,1446500007.0
2008-09-16 09:27:00,0.7948,0.7949,0.7945,0.7946,880199999.0
2008-09-16 09:28:00,0.7946,0.7946,0.7942,0.7943,828500000.0
2008-09-16 09:29:00,0.79435,0.7946,0.7943,0.7945,545500000.0
2008-09-16 09:30:00,0.7945,0.7948,0.7943,0.7945,879199999.0
2008-09-16 09:31:00,0.7945,0.7945,0.7941,0.7942,440300000.0
2008-09-16 09:32:00,0.7942,0.7942,0.7937,0.7937,677099998.0
2008-09-16 09:33:00,0.7937,0.7943,0.7937,0.79425,403400000.0
2008-09-16 09:34:00,0.7943,0.79455,0.7942,0.79435,427299998.0
2008-09-16 09:35:00,0.79435,0.7946,0.7943,0.79455,307000000.0
2008-09-16 09:36:00,0.79475,0.79485,0.79445,0.79465,530299999.0
2008-09-16 09:37:00,0.79465,0.79465,0.7945,0.79455,984300001.0
2008-09-16 09:38:00,0.79455,0.79485,0.7945,0.7948,439400000.0
2008-09-16 09:39:00,0.7948,0.795,0.79475,0.7949,595699999.0
2008-09-16 09:40:00,0.7949,0.7949,0.79445,0.79445,527400000.0
2008-09-16 09:41:00,0.79445,0.7945,0.7942,0.7943,791700000.0
2008-09-16 09:42:00,0.7943,0.79445,0.79365,0.7937,513600004.0
2008-09-16 09:43:00,0.7937,0.7939,0.79365,0.7938,1031600014.0
2008-09-16 09:44:00,0.7938,0.79405,0.7938,0.794,336600000.0
2008-09-16 09:45:00,0.794,0.7947,0.794,0.7946,500600000.0
2008-09-16 09:46:00,0.7946,0.7946,0.7945,0.7946,543400000.0
2008-09-16 09:47:00,0.7946,0.79475,0.7944,0.7944,530199998.0
2008-09-16 09:48:00,0.7944,0.79495,0.79435,0.7949,508000000.0
2008-09-16 09:49:00,0.79495,0.79505,0.7948,0.795,860100000.0
2008-09-16 09:50:00,0.795,0.795,0.7946,0.7948,444199999.0
2008-09-16 09:51:00,0.7948,0.79495,0.79475,0.79485,278400000.0
2008-09-16 09:52:00,0.79485,0.79485,0.7942,0.79425,463800000.0
2008-09-16 09:53:00,0.79425,0.79465,0.7942,0.7946,481600001.0
2008-09-16 09:54:00,0.7947,0.79475,0.79425,0.79425,1347699992.0
2008-09-16 09:55:00,0.79415,0.7943,0.79415,0.79425,818799995.0
2008-09-16 09:56:00,0.7943,0.7947,0.7943,0.7946,1188800005.0
2008-09-16 09:57:00,0.7946,0.7947,0.7944,0.7945,522899998.0
2008-09-16 09:58:00,0.7945,0.79455,0.794,0.7944,447900000.0
2008-09-16 09:59:00,0.7944,0.7944,0.794,0.7941,725199999.0
2008-09-16 10:00:00,0.79415,0.7942,0.7939,0.79415,376300000.0
2008-09-16 10:01:00,0.79415,0.79415,0.7938,0.7939,561099999.0
2008-09-16 10:02:00,0.7939,0.79435,0.7939,0.79405,646100000.0
2008-09-16 10:03:00,0.79405,0.79425,0.794,0.79425,524700000.0
2008-09-16 10:04:00,0.79425,0.7943,0.79395,0.79395,1187600043.0
2008-09-16 10:05:00,0.79395,0.79415,0.7938,0.794,331899999.0
2008-09-16 10:06:00,0.794,0.79415,0.79395,0.7941,1201600003.0
2008-09-16 10:07:00,0.7941,0.7943,0.7941,0.79425,602600002.0
2008-09-16 10:08:00,0.79425,0.79425,0.79415,0.7942,590799997.0
2008-09-16 10:09:00,0.7942,0.7943,0.79395,0.7942,613800000.0
2008-09-16 10:10:00,0.79415,0.7942,0.79405,0.7941,768499999.0
2008-09-16 10:11:00,0.7941,0.7942,0.79345,0.7939,792899999.0
2008-09-16 10:12:00,0.7939,0.7939,0.79355,0.79375,437599999.0
2008-09-16 10:13:00,0.7938,0.7941,0.7937,0.7941,617000001.0
2008-09-16 10:14:00,0.7941,0.79415,0.794,0.79415,635099999.0
2008-09-16 10:15:00,0.79415,0.7943,0.7941,0.7943,631999999.0
2008-09-16 10:16:00,0.7943,0.7945,0.7942,0.7945,681000001.0
2008-09-16 10:17:00,0.7945,0.7945,0.7941,0.7941,1656000019.0
2008-09-16 10:18:00,0.7941,0.7941,0.79355,0.7939,1797000032.0
2008-09-16 10:19:00,0.7939,0.7942,0.7938,0.794,459399997.0
2008-09-16 10:20:00,0.794,0.7944,0.794,0.7943,709100006.0
2008-09-16 10:21:00,0.7943,0.7945,0.7941,0.7944,1519800019.0
2008-09-16 10:22:00,0.7944,0.7945,0.79405,0.7941,287600000.0
2008-09-16 10:23:00,0.7941,0.79415,0.79395,0.794,363700000.0
2008-09-16 10:24:00,0.794,0.7941,0.7936,0.7937,697899999.0
2008-09-16 10:25:00,0.7937,0.79395,0.79365,0.7939,486299999.0
2008-09-16 10:26:00,0.7939,0.794,0.7939,0.794,527000000.0
2008-09-16 10:27:00,0.794,0.79465,0.794,0.7944,741400000.0
2008-09-16 10:28:00,0.7944,0.79445,0.794,0.7941,1020199999.0
2008-09-16 10:29:00,0.7941,0.7943,0.794,0.7941,725400000.0
2008-09-16 10:30:00,0.79385,0.7943,0.7937,0.79415,573100000.0
2008-09-16 10:31:00,0.79415,0.7945,0.794,0.7945,790000000.0
2008-09-16 10:32:00,0.7945,0.79465,0.7944,0.7945,584600000.0
2008-09-16 10:33:00,0.7945,0.7947,0.7944,0.7947,689299988.0
2008-09-16 10:34:00,0.7947,0.79485,0.7947,0.79475,480799999.0
2008-09-16 10:35:00,0.79475,0.7949,0.79475,0.7948,169000000.0
2008-09-16 10:36:00,0.7948,0.7949,0.7948,0.79485,190900000.0
2008-09-16 10:37:00,0.79485,0.7951,0.79475,0.7951,390200001.0
2008-09-16 10:38:00,0.7951,0.7953,0.795,0.7953,556699999.0
2008-09-16 10:39:00,0.7953,0.7955,0.79525,0.79545,557899999.0
2008-09-16 10:40:00,0.79545,0.7956,0.79525,0.7956,400400000.0
2008-09-16 10:41:00,0.7956,0.7957,0.79545,0.79555,515200000.0
2008-09-16 10:42:00,0.79555,0.79555,0.7951,0.7951,324000000.0
2008-09-16 10:43:00,0.7951,0.7954,0.79505,0.7951,1084200002.0
2008-09-16 10:44:00,0.79515,0.7953,0.7951,0.79525,647800000.0
2008-09-16 10:45:00,0.79525,0.79525,0.79505,0.7952,427100000.0
2008-09-16 10:46:00,0.7952,0.79545,0.7952,0.79535,587400000.0
2008-09-16 10:47:00,0.7954,0.7954,0.7952,0.7952,410800000.0
2008-09-16 10:48:00,0.7952,0.79525,0.795,0.79505,370300000.0
2008-09-16 10:49:00,0.79505,0.79505,0.795,0.79505,486600000.0
2008-09-16 10:50:00,0.79505,0.7951,0.795,0.795,760300001.0
2008-09-16 10:51:00,0.795,0.79505,0.795,0.79505,481700000.0
2008-09-16 10:52:00,0.79505,0.79525,0.795,0.79515,541899999.0
2008-09-16 10:53:00,0.79515,0.79525,0.7951,0.79525,307200000.0
2008-09-16 10:54:00,0.79525,0.79525,0.795,0.79505,334299999.0
2008-09-16 10:55:00,0.79505,0.7951,0.7949,0.7949,382700000.0
2008-09-16 10:56:00,0.7949,0.795,0.7949,0.79495,294200000.0
2008-09-16 10:57:00,0.79495,0.79505,0.79495,0.795,222700000.0
2008-09-16 10:58:00,0.795,0.79515,0.795,0.795,261600000.0
2008-09-16 10:59:00,0.795,0.795,0.79425,0.7945,800299975.0
2008-09-16 11:00:00,0.79455,0.7952,0.7945,0.795,768800000.0
2008-09-16 11:01:00,0.795,0.79535,0.795,0.7952,787700000.0
2008-09-16 11:02:00,0.7952,0.79525,0.7949,0.7949,533200000.0
2008-09-16 11:03:00,0.7949,0.7949,0.7946,0.7946,1000400033.0
2008-09-16 11:04:00,0.7946,0.7947,0.7945,0.7946,820600000.0
2008-09-16 11:05:00,0.7946,0.7947,0.79455,0.7947,554199999.0
2008-09-16 11:06:00,0.7947,0.79475,0.7942,0.79435,402400000.0
2008-09-16 11:07:00,0.79435,0.7944,0.7942,0.7943,486100000.0
2008-09-16 11:08:00,0.7943,0.7944,0.7942,0.7943,615200002.0
2008-09-16 11:09:00,0.79435,0.79435,0.7942,0.79425,466100000.0
2008-09-16 11:10:00,0.7943,0.7944,0.79415,0.79415,437599998.0
2008-09-16 11:11:00,0.79415,0.79415,0.79385,0.79395,497899998.0
2008-09-16 11:12:00,0.79395,0.7944,0.79395,0.79435,502700000.0
2008-09-16 11:13:00,0.79435,0.79465,0.7942,0.7943,832599999.0
2008-09-16 11:14:00,0.7943,0.7945,0.7943,0.7944,374099999.0
2008-09-16 11:15:00,0.79445,0.79475,0.79425,0.79425,916800003.0
2008-09-16 11:16:00,0.79435,0.79485,0.7943,0.79455,688200000.0
2008-09-16 11:17:00,0.79455,0.79465,0.7945,0.79455,564000001.0
2008-09-16 11:18:00,0.79455,0.7947,0.7944,0.7944,910900036.0
2008-09-16 11:19:00,0.7945,0.79455,0.79435,0.79435,493999998.0
2008-09-16 11:20:00,0.7944,0.79455,0.7943,0.79455,490200000.0
2008-09-16 11:21:00,0.7946,0.79475,0.7944,0.7947,725300000.0
2008-09-16 11:22:00,0.79465,0.79465,0.79455,0.79455,927500002.0
2008-09-16 11:23:00,0.79455,0.79455,0.79435,0.7944,598799996.0
2008-09-16 11:24:00,0.7944,0.7946,0.79435,0.7945,754599999.0
2008-09-16 11:25:00,0.7945,0.7946,0.7945,0.79455,642800001.0
2008-09-16 11:26:00,0.79455,0.79455,0.7941,0.79415,457800000.0
2008-09-16 11:27:00,0.79415,0.7942,0.79415,0.7942,528300000.0
2008-09-16 11:28:00,0.7942,0.7942,0.7941,0.79415,426200000.0
2008-09-16 11:29:00,0.79415,0.7942,0.7941,0.79415,341700000.0
2008-09-16 11:30:00,0.79415,0.79475,0.79415,0.7946,1010600000.0
2008-09-16 11:31:00,0.7946,0.7946,0.7942,0.7945,1000999996.0
2008-09-16 11:32:00,0.7945,0.7947,0.7945,0.7947,428000000.0
2008-09-16 11:33:00,0.7947,0.79495,0.7947,0.7949,662299997.0
2008-09-16 11:34:00,0.7949,0.7949,0.79465,0.7949,650500001.0
2008-09-16 11:35:00,0.7949,0.7949,0.7945,0.7946,914199999.0
2008-09-16 11:36:00,0.7946,0.7946,0.79415,0.7942,994500000.0
2008-09-16 11:37:00,0.7942,0.7942,0.7935,0.7937,1316400003.0
2008-09-16 11:38:00,0.7937,0.79385,0.7937,0.7938,984299996.0
2008-09-16 11:39:00,0.7938,0.79395,0.7938,0.7939,1331699997.0
2008-09-16 11:40:00,0.7939,0.7939,0.79355,0.7937,1118999999.0
2008-09-16 11:41:00,0.7937,0.7941,0.7937,0.794,1283900001.0
2008-09-16 11:42:00,0.794,0.7941,0.7937,0.7939,956399998.0
2008-09-16 11:43:00,0.7939,0.79395,0.7932,0.7937,1423399999.0
2008-09-16 11:44:00,0.79375,0.794,0.79365,0.794,922799997.0
2008-09-16 11:45:00,0.794,0.79435,0.794,0.7943,2017800001.0
2008-09-16 11:46:00,0.7943,0.7943,0.7936,0.79405,963200000.0
2008-09-16 11:47:00,0.79405,0.79445,0.794,0.79445,1396299996.0
2008-09-16 11:48:00,0.79445,0.79475,0.79395,0.79415,963599999.0
2008-09-16 11:49:00,0.794,0.7943,0.7939,0.794,1652499988.0
2008-09-16 11:50:00,0.794,0.79405,0.7938,0.794,1652499988.0
2008-09-16 11:51:00,0.794,0.794,0.7936,0.7937,1451799998.0
2008-09-16 11:52:00,0.7937,0.7938,0.79345,0.7935,970999998.0
2008-09-16 11:53:00,0.7935,0.7939,0.7935,0.79385,1543100003.0
2008-09-16 11:54:00,0.79385,0.79395,0.79365,0.7937,1260200002.0
2008-09-16 11:55:00,0.7937,0.79415,0.79355,0.794,1346699998.0
2008-09-16 11:56:00,0.794,0.79405,0.7938,0.79395,1185800002.0
2008-09-16 11:57:00,0.79395,0.7943,0.79395,0.7943,1531399996.0
2008-09-16 11:58:00,0.79425,0.79465,0.79425,0.7945,1571700016.0
2008-09-16 11:59:00,0.7945,0.7953,0.79415,0.7953,2007800073.0
2008-09-16 12:00:00,0.79535,0.7954,0.795,0.79525,1270299999.0
2008-09-16 12:01:00,0.79525,0.7953,0.7947,0.7948,904400000.0
2008-09-16 12:02:00,0.7948,0.79525,0.79475,0.79515,1161199999.0
2008-09-16 12:03:00,0.79515,0.7952,0.7948,0.79485,1258399999.0
2008-09-16 12:04:00,0.79485,0.79525,0.79485,0.795,1132000000.0
2008-09-16 12:05:00,0.795,0.7951,0.795,0.79505,770800010.0
2008-09-16 12:06:00,0.79505,0.7955,0.79505,0.7955,976499999.0
2008-09-16 12:07:00,0.7955,0.79615,0.7955,0.7958,1045700000.0
2008-09-16 12:08:00,0.7958,0.79585,0.79565,0.7958,1044000003.0
2008-09-16 12:09:00,0.7958,0.79585,0.7954,0.79565,987500000.0
2008-09-16 12:10:00,0.79565,0.79565,0.79535,0.7955,832599999.0
2008-09-16 12:11:00,0.7955,0.7955,0.7952,0.7954,624300001.0
2008-09-16 12:12:00,0.7954,0.7955,0.79505,0.7951,1229600001.0
2008-09-16 12:13:00,0.7951,0.79545,0.7951,0.7954,843400001.0
2008-09-16 12:14:00,0.7954,0.7955,0.7951,0.7951,1318299997.0
2008-09-16 12:15:00,0.79515,0.79515,0.79485,0.79495,1230500003.0
2008-09-16 12:16:00,0.79495,0.7952,0.79475,0.79515,1334300000.0
2008-09-16 12:17:00,0.79515,0.79565,0.7951,0.7955,964099999.0
2008-09-16 12:18:00,0.7955,0.7958,0.7953,0.79565,1209200000.0
2008-09-16 12:19:00,0.79565,0.79575,0.7952,0.7952,846400000.0
2008-09-16 12:20:00,0.7952,0.7953,0.79515,0.79525,1023600000.0
2008-09-16 12:21:00,0.79525,0.79525,0.795,0.795,618900000.0
2008-09-16 12:22:00,0.795,0.7951,0.79495,0.795,1133299996.0
2008-09-16 12:23:00,0.79495,0.79525,0.7949,0.79505,1169399999.0
2008-09-16 12:24:00,0.79505,0.79515,0.79475,0.79475,1311899998.0
2008-09-16 12:25:00,0.79475,0.79485,0.79445,0.79485,1404200002.0
2008-09-16 12:26:00,0.79485,0.79525,0.7948,0.79525,900300001.0
2008-09-16 12:27:00,0.79525,0.79555,0.7952,0.7955,1106300001.0
2008-09-16 12:28:00,0.7955,0.79555,0.79525,0.79525,1133200001.0
2008-09-16 12:29:00,0.79525,0.79565,0.79525,0.7956,1196600000.0
2008-09-16 12:30:00,0.79565,0.7958,0.79555,0.7957,839900000.0
2008-09-16 12:31:00,0.7957,0.7958,0.79555,0.7956,1474599996.0
2008-09-16 12:32:00,0.7956,0.7956,0.7949,0.79505,1159899999.0
2008-09-16 12:33:00,0.79505,0.79515,0.79465,0.79475,1164200002.0
2008-09-16 12:34:00,0.79475,0.7948,0.7945,0.79475,730499996.0
2008-09-16 12:35:00,0.7947,0.7951,0.7947,0.7951,672299998.0
2008-09-16 12:36:00,0.7951,0.79555,0.79505,0.79535,1035800000.0
2008-09-16 12:37:00,0.7953,0.7955,0.7953,0.7954,1430700011.0
2008-09-16 12:38:00,0.7954,0.7955,0.7954,0.7954,1430700011.0
2008-09-16 12:39:00,0.7954,0.79545,0.79535,0.79535,1099500000.0
2008-09-16 12:40:00,0.7954,0.79545,0.7951,0.7952,1009100000.0
2008-09-16 12:41:00,0.7952,0.7952,0.795,0.795,591700000.0
2008-09-16 12:42:00,0.79495,0.79505,0.79495,0.79505,1133099999.0
2008-09-16 12:43:00,0.79505,0.79515,0.795,0.79515,480600000.0
2008-09-16 12:44:00,0.79515,0.7957,0.79515,0.79555,727700002.0
2008-09-16 12:45:00,0.79555,0.7956,0.7954,0.79545,936099999.0
2008-09-16 12:46:00,0.7954,0.7956,0.7953,0.7953,879400002.0
2008-09-16 12:47:00,0.7953,0.7954,0.79515,0.7954,802999999.0
2008-09-16 12:48:00,0.7954,0.7955,0.7952,0.79525,812499996.0
2008-09-16 12:49:00,0.79525,0.79535,0.795,0.79505,722300003.0
2008-09-16 12:50:00,0.79505,0.7951,0.79475,0.7949,793499996.0
2008-09-16 12:51:00,0.7949,0.7951,0.7948,0.7951,752000000.0
2008-09-16 12:52:00,0.7951,0.7952,0.795,0.7951,1043199998.0
2008-09-16 12:53:00,0.7951,0.7952,0.7951,0.79515,600200000.0
2008-09-16 12:54:00,0.79515,0.79565,0.79505,0.79565,552000000.0
2008-09-16 12:55:00,0.7957,0.7959,0.7956,0.7959,135200000.0
2008-09-16 12:56:00,0.7959,0.79605,0.79585,0.79585,241699998.0
2008-09-16 12:57:00,0.79585,0.796,0.79545,0.79545,955899999.0
2008-09-16 12:58:00,0.79545,0.79565,0.7953,0.7956,931699999.0
2008-09-16 12:59:00,0.7956,0.7959,0.79555,0.79565,1823900004.0
2008-09-16 13:00:00,0.79565,0.7959,0.79565,0.7958,1138999992.0
2008-09-16 13:01:00,0.79585,0.7963,0.79585,0.79625,1242399998.0
2008-09-16 13:02:00,0.79625,0.7965,0.79625,0.7965,1063299993.0
2008-09-16 13:03:00,0.7965,0.7966,0.7964,0.7966,419999999.0
2008-09-16 13:04:00,0.7966,0.79675,0.7966,0.79665,553700001.0
2008-09-16 13:05:00,0.79665,0.79665,0.79625,0.7963,708399996.0
2008-09-16 13:06:00,0.7963,0.7965,0.7963,0.79645,317100000.0
2008-09-16 13:07:00,0.79645,0.7967,0.7964,0.79665,611099998.0
2008-09-16 13:08:00,0.7967,0.7968,0.79665,0.7968,147600000.0
2008-09-16 13:09:00,0.7968,0.7968,0.7967,0.79675,249400000.0
2008-09-16 13:10:00,0.79675,0.7968,0.7966,0.79675,318200000.0
2008-09-16 13:11:00,0.7967,0.7969,0.79665,0.7968,448200000.0
2008-09-16 13:12:00,0.7968,0.79695,0.79675,0.79695,809999999.0
2008-09-16 13:13:00,0.79695,0.79695,0.7967,0.79675,705199985.0
2008-09-16 13:14:00,0.79675,0.79705,0.79675,0.7969,626699997.0
2008-09-16 13:15:00,0.7969,0.7969,0.7967,0.79675,939900009.0
2008-09-16 13:16:00,0.79675,0.79685,0.79625,0.7967,470800001.0
2008-09-16 13:17:00,0.7967,0.79685,0.7967,0.7968,371800000.0
2008-09-16 13:18:00,0.7968,0.7969,0.7968,0.7968,479500000.0
2008-09-16 13:19:00,0.7968,0.7968,0.7967,0.79675,178600000.0
2008-09-16 13:20:00,0.79675,0.7968,0.7967,0.7968,579199998.0
2008-09-16 13:21:00,0.7968,0.7968,0.7968,0.7968,912400005.0
2008-09-16 13:22:00,0.7968,0.7972,0.7968,0.7971,765700002.0
2008-09-16 13:23:00,0.7971,0.7974,0.7971,0.7973,705200000.0
2008-09-16 13:24:00,0.7973,0.79795,0.7972,0.79775,1150300001.0
2008-09-16 13:25:00,0.7977,0.79805,0.7977,0.7978,953500002.0
2008-09-16 13:26:00,0.7978,0.79795,0.79745,0.7975,1240399999.0
2008-09-16 13:27:00,0.7975,0.7979,0.79735,0.79785,612000000.0
2008-09-16 13:28:00,0.79805,0.79815,0.7978,0.79795,832700005.0
2008-09-16 13:29:00,0.7979,0.79795,0.7972,0.7974,1324999994.0
2008-09-16 13:30:00,0.7974,0.7974,0.7964,0.7964,823700002.0
2008-09-16 13:31:00,0.7964,0.7966,0.79625,0.7965,801899997.0
2008-09-16 13:32:00,0.7965,0.7965,0.79605,0.7963,829400001.0
2008-09-16 13:33:00,0.7962,0.79695,0.79615,0.79675,924300000.0
2008-09-16 13:34:00,0.79675,0.79675,0.7967,0.7967,442200016.0
2008-09-16 13:35:00,0.7967,0.7967,0.79665,0.7967,950700047.0
2008-09-16 13:36:00,0.7967,0.7967,0.79615,0.7962,874800025.0
2008-09-16 13:37:00,0.7962,0.79625,0.7961,0.7961,225300000.0
2008-09-16 13:38:00,0.79605,0.79645,0.79595,0.7963,840100000.0
2008-09-16 13:39:00,0.7963,0.7963,0.79555,0.7956,652100002.0
2008-09-16 13:40:00,0.7956,0.7956,0.79495,0.79535,571700000.0
2008-09-16 13:41:00,0.79535,0.79545,0.79515,0.79515,322000000.0
2008-09-16 13:42:00,0.7952,0.79525,0.7951,0.7952,198500000.0
2008-09-16 13:43:00,0.7952,0.79535,0.7951,0.7951,314900000.0
2008-09-16 13:44:00,0.79515,0.79525,0.79515,0.7952,209600000.0
2008-09-16 13:45:00,0.7952,0.79535,0.795,0.795,485400000.0
2008-09-16 13:46:00,0.795,0.7951,0.79495,0.79505,301100000.0
2008-09-16 13:47:00,0.79505,0.79515,0.79495,0.7951,188500001.0
2008-09-16 13:48:00,0.7951,0.7952,0.795,0.7951,238300000.0
2008-09-16 13:49:00,0.79505,0.79515,0.7949,0.795,701400001.0
2008-09-16 13:50:00,0.795,0.7951,0.795,0.79505,201800000.0
2008-09-16 13:51:00,0.795,0.79515,0.795,0.79505,233599999.0
2008-09-16 13:52:00,0.79505,0.7953,0.79505,0.7953,142000000.0
2008-09-16 13:53:00,0.7953,0.79535,0.79505,0.7952,217700000.0
2008-09-16 13:54:00,0.7952,0.79525,0.795,0.79515,255600000.0
2008-09-16 13:55:00,0.79515,0.7953,0.79515,0.7952,241800000.0
2008-09-16 13:56:00,0.7952,0.7952,0.7949,0.79515,111900000.0
2008-09-16 13:57:00,0.795,0.7952,0.795,0.79515,105300000.0
2008-09-16 13:58:00,0.79515,0.7953,0.7951,0.7953,51000000.0
2008-09-16 13:59:00,0.7953,0.7954,0.79515,0.7954,95200000.0
2008-09-16 14:00:00,0.7954,0.7956,0.7954,0.7954,187300000.0
2008-09-16 14:01:00,0.79545,0.7956,0.7954,0.79555,460800002.0
2008-09-16 14:02:00,0.79555,0.7957,0.7955,0.7956,240100000.0
2008-09-16 14:03:00,0.7956,0.796,0.7955,0.79595,375499998.0
2008-09-16 14:04:00,0.79595,0.79615,0.7958,0.7961,950900001.0
2008-09-16 14:05:00,0.7961,0.7963,0.796,0.7962,867199997.0
2008-09-16 14:06:00,0.79615,0.79655,0.79575,0.7965,1321399997.0
2008-09-16 14:07:00,0.79645,0.79645,0.7962,0.7964,705300000.0
2008-09-16 14:08:00,0.7964,0.79655,0.79635,0.79645,601100001.0
2008-09-16 14:09:00,0.7964,0.7968,0.7963,0.7967,585500000.0
2008-09-16 14:10:00,0.7967,0.79685,0.7966,0.79665,572000000.0
2008-09-16 14:11:00,0.79665,0.79675,0.7965,0.7967,654400001.0
2008-09-16 14:12:00,0.7967,0.7973,0.7967,0.79725,447000000.0
2008-09-16 14:13:00,0.79725,0.79765,0.7971,0.7974,344200001.0
2008-09-16 14:14:00,0.7974,0.7975,0.79695,0.79745,832000003.0
2008-09-16 14:15:00,0.79745,0.79745,0.79725,0.7973,543200000.0
2008-09-16 14:16:00,0.7973,0.79755,0.79725,0.7973,507800004.0
2008-09-16 14:17:00,0.7973,0.7974,0.7971,0.79725,611500000.0
2008-09-16 14:18:00,0.79725,0.7977,0.7968,0.79705,1105499998.0
2008-09-16 14:19:00,0.7971,0.7971,0.79665,0.7968,748000002.0
2008-09-16 14:20:00,0.79685,0.79685,0.7966,0.79665,655300000.0
2008-09-16 14:21:00,0.7967,0.7967,0.7963,0.7965,432000000.0
2008-09-16 14:22:00,0.79645,0.79655,0.79605,0.79615,677199999.0
2008-09-16 14:23:00,0.79615,0.7963,0.796,0.79605,782700000.0
2008-09-16 14:24:00,0.7961,0.7964,0.7961,0.7963,911400001.0
2008-09-16 14:25:00,0.79635,0.7964,0.7961,0.7963,445200002.0
2008-09-16 14:26:00,0.7963,0.7964,0.7963,0.7963,136000000.0
2008-09-16 14:27:00,0.7963,0.79695,0.7963,0.7968,552900003.0
2008-09-16 14:28:00,0.7967,0.7968,0.79665,0.7968,99900000.0
2008-09-16 14:29:00,0.7968,0.79735,0.7965,0.7969,845300005.0
2008-09-16 14:30:00,0.7969,0.7971,0.7969,0.7969,705000001.0
2008-09-16 14:31:00,0.7969,0.7971,0.7969,0.7969,306400000.0
2008-09-16 14:32:00,0.7969,0.79705,0.7969,0.79705,129800000.0
2008-09-16 14:33:00,0.7971,0.7976,0.79705,0.7974,467999997.0
2008-09-16 14:34:00,0.7974,0.79745,0.7972,0.7973,300700000.0
2008-09-16 14:35:00,0.79725,0.7976,0.7972,0.7974,647100000.0
2008-09-16 14:36:00,0.7974,0.79755,0.79735,0.79735,562200004.0
2008-09-16 14:37:00,0.7973,0.79745,0.79705,0.79735,553500000.0
2008-09-16 14:38:00,0.79735,0.7975,0.7971,0.79725,687500000.0
2008-09-16 14:39:00,0.79725,0.79735,0.79715,0.7972,523899998.0
2008-09-16 14:40:00,0.7972,0.79745,0.7972,0.7974,242000000.0
2008-09-16 14:41:00,0.79735,0.7975,0.7973,0.7974,159700000.0
2008-09-16 14:42:00,0.7974,0.79765,0.7973,0.79765,260400000.0
2008-09-16 14:43:00,0.79765,0.7979,0.7976,0.7977,245300000.0
2008-09-16 14:44:00,0.7977,0.79775,0.7975,0.7975,218700000.0
2008-09-16 14:45:00,0.79755,0.7977,0.7974,0.7975,262500000.0
2008-09-16 14:46:00,0.7974,0.7974,0.7971,0.7971,128600000.0
2008-09-16 14:47:00,0.7971,0.7973,0.7971,0.79725,124800000.0
2008-09-16 14:48:00,0.7972,0.79725,0.79715,0.79715,40900000.0
2008-09-16 14:49:00,0.7972,0.7972,0.79675,0.7968,104000000.0
2008-09-16 14:50:00,0.7968,0.79685,0.7966,0.7966,1462399956.0
2008-09-16 14:51:00,0.7967,0.79675,0.79655,0.79665,490300003.0
2008-09-16 14:52:00,0.79665,0.797,0.79665,0.7969,393200000.0
2008-09-16 14:53:00,0.7969,0.79695,0.7966,0.79675,351800000.0
2008-09-16 14:54:00,0.7968,0.79685,0.7967,0.79675,87500000.0
2008-09-16 14:55:00,0.79675,0.79675,0.79665,0.7967,286300005.0
2008-09-16 14:56:00,0.7967,0.79685,0.7967,0.79675,683400025.0
2008-09-16 14:57:00,0.7968,0.7968,0.7964,0.7966,495699996.0
2008-09-16 14:58:00,0.7966,0.79685,0.7963,0.79685,492600000.0
2008-09-16 14:59:00,0.79685,0.797,0.79685,0.797,1494699999.0
2008-09-16 15:00:00,0.797,0.79715,0.7967,0.79675,636700000.0
2008-09-16 15:01:00,0.79675,0.79715,0.79675,0.79695,245900000.0
2008-09-16 15:02:00,0.79695,0.79715,0.79665,0.7971,596599996.0
2008-09-16 15:03:00,0.7971,0.7972,0.79675,0.797,542800005.0
2008-09-16 15:04:00,0.797,0.79705,0.7968,0.797,464200000.0
2008-09-16 15:05:00,0.797,0.79715,0.79685,0.79695,510400000.0
2008-09-16 15:06:00,0.79695,0.79695,0.7969,0.7969,488000000.0
2008-09-16 15:07:00,0.7969,0.7973,0.7969,0.7973,266600000.0
2008-09-16 15:08:00,0.7973,0.7974,0.79725,0.79735,173400000.0
2008-09-16 15:09:00,0.79735,0.7974,0.7971,0.7971,657200005.0
2008-09-16 15:10:00,0.7971,0.79725,0.79685,0.79715,696000000.0
2008-09-16 15:11:00,0.79715,0.7972,0.7968,0.7969,642100001.0
2008-09-16 15:12:00,0.79695,0.79695,0.79665,0.79695,681799997.0
2008-09-16 15:13:00,0.7969,0.7969,0.7968,0.7969,947199998.0
2008-09-16 15:14:00,0.7969,0.7971,0.7968,0.79705,849699998.0
2008-09-16 15:15:00,0.797,0.79735,0.79675,0.7971,595300000.0
2008-09-16 15:16:00,0.7971,0.79715,0.79705,0.79705,646799998.0
2008-09-16 15:17:00,0.79705,0.7972,0.797,0.79705,664700002.0
2008-09-16 15:18:00,0.79705,0.7972,0.79705,0.7971,310800000.0
2008-09-16 15:19:00,0.7971,0.79735,0.79675,0.79695,644900002.0
2008-09-16 15:20:00,0.79695,0.79725,0.79675,0.7972,885500002.0
2008-09-16 15:21:00,0.7971,0.7971,0.79675,0.79685,837699990.0
2008-09-16 15:22:00,0.7969,0.79695,0.7965,0.7967,1208800000.0
2008-09-16 15:23:00,0.7967,0.7971,0.7966,0.79705,727700000.0
2008-09-16 15:24:00,0.79705,0.7972,0.79695,0.7971,402300001.0
2008-09-16 15:25:00,0.7971,0.7973,0.797,0.7973,465199999.0
2008-09-16 15:26:00,0.7973,0.79735,0.79705,0.7973,702499996.0
2008-09-16 15:27:00,0.7973,0.7973,0.7971,0.7971,256300001.0
2008-09-16 15:28:00,0.7971,0.7971,0.7967,0.7967,539199999.0
2008-09-16 15:29:00,0.7967,0.7967,0.7964,0.79665,473700000.0
2008-09-16 15:30:00,0.79665,0.79675,0.7965,0.7965,300100000.0
2008-09-16 15:31:00,0.7965,0.7972,0.7965,0.7971,269600000.0
2008-09-16 15:32:00,0.7971,0.79725,0.7971,0.7971,366000001.0
2008-09-16 15:33:00,0.7971,0.79725,0.797,0.7971,863100003.0
2008-09-16 15:34:00,0.7971,0.7972,0.797,0.79705,806500003.0
2008-09-16 15:35:00,0.79705,0.79735,0.797,0.7973,602300000.0
2008-09-16 15:36:00,0.7973,0.7973,0.7972,0.79725,85800000.0
2008-09-16 15:37:00,0.79725,0.79725,0.7971,0.7972,269800001.0
2008-09-16 15:38:00,0.7972,0.79725,0.7971,0.7972,259600000.0
2008-09-16 15:39:00,0.7972,0.7972,0.79705,0.7971,443099999.0
2008-09-16 15:40:00,0.797,0.7972,0.7969,0.797,450400001.0
2008-09-16 15:41:00,0.797,0.7971,0.7968,0.79695,627900000.0
2008-09-16 15:42:00,0.797,0.797,0.79685,0.79685,388199997.0
2008-09-16 15:43:00,0.79685,0.79705,0.79685,0.79695,226900000.0
2008-09-16 15:44:00,0.79695,0.79715,0.7969,0.79705,737199999.0
2008-09-16 15:45:00,0.7971,0.7972,0.797,0.79715,536099999.0
2008-09-16 15:46:00,0.79715,0.7973,0.79715,0.7972,381200000.0
2008-09-16 15:47:00,0.7972,0.79725,0.7967,0.7968,327000000.0
2008-09-16 15:48:00,0.7968,0.79725,0.7968,0.79715,516400000.0
2008-09-16 15:49:00,0.7972,0.79735,0.7971,0.79735,325300000.0
2008-09-16 15:50:00,0.7974,0.7975,0.7972,0.7973,551900000.0
2008-09-16 15:51:00,0.7973,0.79755,0.7973,0.79735,479599997.0
2008-09-16 15:52:00,0.7974,0.7975,0.79725,0.7975,267900000.0
2008-09-16 15:53:00,0.7975,0.7976,0.79725,0.79745,567300000.0
2008-09-16 15:54:00,0.79745,0.79765,0.7974,0.79745,480500000.0
2008-09-16 15:55:00,0.79745,0.79745,0.79725,0.79735,475499998.0
2008-09-16 15:56:00,0.79735,0.79745,0.79725,0.79745,461100000.0
2008-09-16 15:57:00,0.79745,0.7976,0.7974,0.7974,386300000.0
2008-09-16 15:58:00,0.79745,0.79755,0.79725,0.7974,626900002.0
2008-09-16 15:59:00,0.7974,0.7975,0.7972,0.79725,675700000.0
2008-09-16 16:00:00,0.79725,0.7974,0.797,0.79715,610100005.0
2008-09-16 16:01:00,0.79705,0.7974,0.79705,0.7974,272400000.0
2008-09-16 16:02:00,0.7974,0.79765,0.7974,0.79755,544200001.0
2008-09-16 16:03:00,0.79755,0.7977,0.7974,0.7975,478800000.0
2008-09-16 16:04:00,0.7975,0.7977,0.7975,0.7976,133500000.0
2008-09-16 16:05:00,0.7976,0.79785,0.7976,0.7978,241899999.0
2008-09-16 16:06:00,0.79775,0.79785,0.7977,0.79785,301900000.0
2008-09-16 16:07:00,0.7978,0.79795,0.79775,0.79775,160400000.0
2008-09-16 16:08:00,0.79775,0.7979,0.7977,0.79775,962200009.0
2008-09-16 16:09:00,0.79775,0.79775,0.7976,0.79765,317300000.0
2008-09-16 16:10:00,0.79765,0.7977,0.79755,0.7976,671400001.0
2008-09-16 16:11:00,0.7976,0.7977,0.79745,0.7976,545599999.0
2008-09-16 16:12:00,0.7976,0.7977,0.79755,0.79755,329600000.0
2008-09-16 16:13:00,0.79755,0.79775,0.79755,0.79775,109000000.0
2008-09-16 16:14:00,0.79775,0.79775,0.7976,0.79765,412400000.0
2008-09-16 16:15:00,0.79765,0.7977,0.7972,0.7972,858000001.0
2008-09-16 16:16:00,0.79715,0.79775,0.7971,0.7974,528000000.0
2008-09-16 16:17:00,0.7974,0.7975,0.79705,0.7971,377700000.0
2008-09-16 16:18:00,0.7971,0.7973,0.7971,0.7971,513700000.0
2008-09-16 16:19:00,0.7971,0.7973,0.79705,0.79715,524700000.0
2008-09-16 16:20:00,0.7971,0.79715,0.79695,0.7971,879500000.0
2008-09-16 16:21:00,0.79715,0.7973,0.7971,0.7972,565700005.0
2008-09-16 16:22:00,0.7972,0.7972,0.79695,0.797,443200000.0
2008-09-16 16:23:00,0.797,0.7971,0.79695,0.79695,330600003.0
2008-09-16 16:24:00,0.797,0.797,0.7967,0.7969,642900001.0
2008-09-16 16:25:00,0.79675,0.7969,0.79675,0.7969,406000000.0
2008-09-16 16:26:00,0.7969,0.7969,0.7969,0.7969,323200000.0
2008-09-16 16:27:00,0.7969,0.7969,0.79675,0.79685,328800000.0
2008-09-16 16:28:00,0.7969,0.7969,0.7968,0.7968,191799999.0
2008-09-16 16:29:00,0.7968,0.79695,0.7967,0.79695,204900001.0
2008-09-16 16:30:00,0.79695,0.797,0.7968,0.7969,643100001.0
2008-09-16 16:31:00,0.7969,0.79695,0.7965,0.79655,315500000.0
2008-09-16 16:32:00,0.79655,0.79655,0.79605,0.7961,658100000.0
2008-09-16 16:33:00,0.7961,0.7961,0.7955,0.7958,612400000.0
2008-09-16 16:34:00,0.79585,0.796,0.7958,0.79585,351899999.0
2008-09-16 16:35:00,0.7958,0.79605,0.7957,0.79595,243000000.0
2008-09-16 16:36:00,0.796,0.7962,0.796,0.79615,423100000.0
2008-09-16 16:37:00,0.79615,0.7964,0.79615,0.7962,367800000.0
2008-09-16 16:38:00,0.7962,0.79635,0.79595,0.7962,551599997.0
2008-09-16 16:39:00,0.7962,0.79625,0.79605,0.7962,210800000.0
2008-09-16 16:40:00,0.79625,0.7963,0.7961,0.79615,209700000.0
2008-09-16 16:41:00,0.79615,0.7962,0.79605,0.7961,744800000.0
2008-09-16 16:42:00,0.7961,0.7961,0.79575,0.79605,787099999.0
2008-09-16 16:43:00,0.79605,0.7961,0.7959,0.796,304300000.0
2008-09-16 16:44:00,0.796,0.79615,0.79575,0.7958,681100002.0
2008-09-16 16:45:00,0.7958,0.7959,0.79575,0.79585,748000001.0
2008-09-16 16:46:00,0.7958,0.7965,0.7958,0.79645,256600004.0
2008-09-16 16:47:00,0.7964,0.7966,0.79625,0.7965,622300000.0
2008-09-16 16:48:00,0.7965,0.79655,0.79615,0.7963,677200000.0
2008-09-16 16:49:00,0.7963,0.7965,0.7962,0.79625,717599999.0
2008-09-16 16:50:00,0.79625,0.79645,0.7962,0.7964,365200000.0
2008-09-16 16:51:00,0.79635,0.7966,0.79635,0.7966,225300000.0
2008-09-16 16:52:00,0.79665,0.7969,0.7966,0.79665,406799999.0
2008-09-16 16:53:00,0.79665,0.79685,0.79635,0.79685,638000000.0
2008-09-16 16:54:00,0.79685,0.79765,0.79665,0.7974,736499999.0
2008-09-16 16:55:00,0.7975,0.79755,0.7967,0.7968,880000001.0
2008-09-16 16:56:00,0.7968,0.797,0.7962,0.7964,511600001.0
2008-09-16 16:57:00,0.79645,0.7966,0.79595,0.7962,753900001.0
2008-09-16 16:58:00,0.79615,0.7964,0.79575,0.7958,835000009.0
2008-09-16 16:59:00,0.7959,0.796,0.79545,0.7958,672900000.0
2008-09-16 17:00:00,0.7958,0.79595,0.79565,0.7959,682800001.0
2008-09-16 17:01:00,0.7959,0.7963,0.7958,0.7961,835300002.0
2008-09-16 17:02:00,0.7961,0.79625,0.7959,0.7961,655499998.0
2008-09-16 17:03:00,0.7961,0.7963,0.7958,0.7959,395300000.0
2008-09-16 17:04:00,0.7958,0.796,0.79555,0.79555,219200000.0
2008-09-16 17:05:00,0.79555,0.79595,0.79545,0.79595,351000000.0
2008-09-16 17:06:00,0.79595,0.796,0.7956,0.7958,1018500002.0
2008-09-16 17:07:00,0.7958,0.796,0.79565,0.7959,687700005.0
2008-09-16 17:08:00,0.7959,0.79615,0.79585,0.7961,314900000.0
2008-09-16 17:09:00,0.7961,0.7963,0.7961,0.7963,450200000.0
2008-09-16 17:10:00,0.79625,0.7964,0.79625,0.79635,366500000.0
2008-09-16 17:11:00,0.79635,0.7966,0.79635,0.7964,516900002.0
2008-09-16 17:12:00,0.7965,0.79655,0.79625,0.79635,498700000.0
2008-09-16 17:13:00,0.79635,0.7964,0.7958,0.7958,581900001.0
2008-09-16 17:14:00,0.7958,0.79595,0.7955,0.7955,454500000.0
2008-09-16 17:15:00,0.7955,0.79565,0.79535,0.79555,682900011.0
2008-09-16 17:16:00,0.79555,0.79585,0.7955,0.79585,296900000.0
2008-09-16 17:17:00,0.79585,0.79595,0.7957,0.7958,478400001.0
2008-09-16 17:18:00,0.7959,0.7959,0.7956,0.79575,822899999.0
2008-09-16 17:19:00,0.7958,0.79595,0.7956,0.7958,739700000.0
2008-09-16 17:20:00,0.7958,0.79605,0.7958,0.7958,428599999.0
2008-09-16 17:21:00,0.7958,0.7958,0.79555,0.79565,509300000.0
2008-09-16 17:22:00,0.79565,0.7957,0.79555,0.79555,277900000.0
2008-09-16 17:23:00,0.7956,0.7959,0.79555,0.7958,489400000.0
2008-09-16 17:24:00,0.7958,0.7959,0.7956,0.7957,591400000.0
2008-09-16 17:25:00,0.7957,0.7959,0.7956,0.7958,388100000.0
2008-09-16 17:26:00,0.7958,0.79585,0.79575,0.79575,184800000.0
2008-09-16 17:27:00,0.7958,0.7959,0.79575,0.7958,131300000.0
2008-09-16 17:28:00,0.7958,0.7959,0.7957,0.7957,244200000.0
2008-09-16 17:29:00,0.7957,0.7957,0.7956,0.7956,250600000.0
2008-09-16 17:30:00,0.79555,0.7956,0.7955,0.7955,154700000.0
2008-09-16 17:31:00,0.7955,0.79585,0.79545,0.7957,424500000.0
2008-09-16 17:32:00,0.7957,0.7959,0.7957,0.7959,246100000.0
2008-09-16 17:33:00,0.7959,0.7959,0.7956,0.79575,577700000.0
2008-09-16 17:34:00,0.79575,0.7959,0.7957,0.79585,152600000.0
2008-09-16 17:35:00,0.79585,0.79605,0.7958,0.79605,323900000.0
2008-09-16 17:36:00,0.796,0.7964,0.79595,0.7963,413200000.0
2008-09-16 17:37:00,0.79635,0.7964,0.7961,0.79615,411400000.0
2008-09-16 17:38:00,0.7961,0.7962,0.79575,0.796,611500000.0
2008-09-16 17:39:00,0.796,0.796,0.7958,0.7959,283500000.0
2008-09-16 17:40:00,0.7958,0.7959,0.79575,0.7959,314900001.0
2008-09-16 17:41:00,0.79585,0.7959,0.79555,0.79565,828000001.0
2008-09-16 17:42:00,0.79565,0.7957,0.79505,0.7952,399500000.0
2008-09-16 17:43:00,0.79525,0.79525,0.79435,0.7948,738900001.0
2008-09-16 17:44:00,0.7948,0.7951,0.79465,0.79475,948800005.0
2008-09-16 17:45:00,0.79475,0.79485,0.79465,0.7948,585999999.0
2008-09-16 17:46:00,0.7948,0.79485,0.79465,0.79475,536800000.0
2008-09-16 17:47:00,0.79475,0.7948,0.7944,0.79465,432599999.0
2008-09-16 17:48:00,0.79465,0.79465,0.7943,0.7946,1227599997.0
2008-09-16 17:49:00,0.7946,0.7947,0.7944,0.7946,821700004.0
2008-09-16 17:50:00,0.7946,0.79465,0.794,0.794,452200000.0
2008-09-16 17:51:00,0.794,0.79415,0.79375,0.79415,520900000.0
2008-09-16 17:52:00,0.7941,0.79495,0.794,0.7947,617399997.0
2008-09-16 17:53:00,0.79475,0.795,0.79455,0.795,407299999.0
2008-09-16 17:54:00,0.795,0.79555,0.7949,0.79555,388300000.0
2008-09-16 17:55:00,0.7956,0.796,0.7956,0.7957,733000001.0
2008-09-16 17:56:00,0.7957,0.79595,0.7957,0.79595,571500002.0
2008-09-16 17:57:00,0.79595,0.79595,0.7955,0.7956,472000000.0
2008-09-16 17:58:00,0.79555,0.79555,0.79495,0.795,410500000.0
2008-09-16 17:59:00,0.795,0.7952,0.7948,0.79485,716400001.0
2008-09-16 18:00:00,0.79485,0.7951,0.79485,0.7949,504300000.0
2008-09-16 18:01:00,0.7949,0.79495,0.79435,0.7944,557700000.0
2008-09-16 18:02:00,0.7944,0.79445,0.7941,0.79445,558500000.0
2008-09-16 18:03:00,0.79445,0.79445,0.794,0.7942,616799999.0
2008-09-16 18:04:00,0.7942,0.7946,0.79415,0.7946,492800000.0
2008-09-16 18:05:00,0.7946,0.79475,0.794,0.79435,624100000.0
2008-09-16 18:06:00,0.79435,0.7947,0.7941,0.7947,573800001.0
2008-09-16 18:07:00,0.7947,0.79475,0.79445,0.7946,967700000.0
2008-09-16 18:08:00,0.79465,0.7947,0.7944,0.79465,752900004.0
2008-09-16 18:09:00,0.7946,0.795,0.7946,0.795,474900003.0
2008-09-16 18:10:00,0.795,0.795,0.79475,0.795,652800000.0
2008-09-16 18:11:00,0.79505,0.79525,0.795,0.79505,341500000.0
2008-09-16 18:12:00,0.79505,0.79525,0.7949,0.79505,995200001.0
2008-09-16 18:13:00,0.79505,0.7951,0.79465,0.79475,349900000.0
2008-09-16 18:14:00,0.7948,0.7948,0.7938,0.79395,881299998.0
2008-09-16 18:15:00,0.79395,0.7942,0.79385,0.79405,407700000.0
2008-09-16 18:16:00,0.79405,0.7941,0.794,0.794,145200000.0
2008-09-16 18:17:00,0.794,0.7942,0.794,0.7942,179200000.0
2008-09-16 18:18:00,0.79415,0.7943,0.794,0.7942,605600011.0
2008-09-16 18:19:00,0.7942,0.7942,0.794,0.7942,534600023.0
2008-09-16 18:20:00,0.7942,0.79435,0.7941,0.7943,253000002.0
2008-09-16 18:21:00,0.7943,0.7946,0.7943,0.7945,81800000.0
2008-09-16 18:22:00,0.7945,0.7945,0.79425,0.79435,107000000.0
2008-09-16 18:23:00,0.7945,0.7945,0.79425,0.7943,311900000.0
2008-09-16 18:24:00,0.7943,0.7945,0.7939,0.7941,495100003.0
2008-09-16 18:25:00,0.7941,0.7941,0.79365,0.7938,351600000.0
2008-09-16 18:26:00,0.79385,0.79395,0.7931,0.7931,1098199986.0
2008-09-16 18:27:00,0.7931,0.7933,0.793,0.7932,517700000.0
2008-09-16 18:28:00,0.7932,0.7933,0.79305,0.7931,301000000.0
2008-09-16 18:29:00,0.79315,0.79315,0.793,0.79305,287400000.0
2008-09-16 18:30:00,0.7931,0.79355,0.79305,0.7935,283600000.0
2008-09-16 18:31:00,0.7935,0.7935,0.7931,0.79335,467599998.0
2008-09-16 18:32:00,0.7933,0.79345,0.79325,0.7933,1006699991.0
2008-09-16 18:33:00,0.79325,0.79325,0.7927,0.79275,413500000.0
2008-09-16 18:34:00,0.79275,0.7931,0.7927,0.79295,586899999.0
2008-09-16 18:35:00,0.79295,0.7933,0.79275,0.79275,273600000.0
2008-09-16 18:36:00,0.79275,0.7931,0.79275,0.79285,411300001.0
2008-09-16 18:37:00,0.79285,0.79285,0.7925,0.79265,358799999.0
2008-09-16 18:38:00,0.7926,0.79265,0.79215,0.7924,463500000.0
2008-09-16 18:39:00,0.7924,0.7924,0.79185,0.7919,521200000.0
2008-09-16 18:40:00,0.79185,0.79205,0.7917,0.7918,342800000.0
2008-09-16 18:41:00,0.7918,0.79205,0.7917,0.79195,432900000.0
2008-09-16 18:42:00,0.79195,0.79205,0.7919,0.79205,327900000.0
2008-09-16 18:43:00,0.7921,0.7924,0.7921,0.7924,276400000.0
2008-09-16 18:44:00,0.7924,0.79245,0.7922,0.79235,335500000.0
2008-09-16 18:45:00,0.79235,0.79245,0.7922,0.7923,327600000.0
2008-09-16 18:46:00,0.7923,0.79245,0.7922,0.79225,289199999.0
2008-09-16 18:47:00,0.79225,0.79245,0.79225,0.79225,198700000.0
2008-09-16 18:48:00,0.7922,0.79225,0.7922,0.79225,98200000.0
2008-09-16 18:49:00,0.79225,0.79225,0.7919,0.79205,251900000.0
2008-09-16 18:50:00,0.792,0.79215,0.7919,0.7919,328299999.0
2008-09-16 18:51:00,0.7921,0.7921,0.79195,0.7921,397200000.0
2008-09-16 18:52:00,0.7921,0.7921,0.7917,0.792,291100000.0
2008-09-16 18:53:00,0.79195,0.79215,0.79195,0.7921,130200000.0
2008-09-16 18:54:00,0.7921,0.7922,0.79205,0.7921,36600000.0
2008-09-16 18:55:00,0.7921,0.79215,0.79205,0.79205,100500000.0
2008-09-16 18:56:00,0.79205,0.79205,0.79185,0.79185,206000000.0
2008-09-16 18:57:00,0.7919,0.7919,0.79175,0.7918,116400000.0
2008-09-16 18:58:00,0.79175,0.7919,0.7917,0.79185,128000000.0
2008-09-16 18:59:00,0.79185,0.7923,0.7917,0.79205,760100005.0
2008-09-16 19:00:00,0.79205,0.79245,0.79205,0.79235,521400001.0
2008-09-16 19:01:00,0.7923,0.7923,0.79215,0.79225,310800002.0
2008-09-16 19:02:00,0.79225,0.7923,0.7921,0.79225,300800002.0
2008-09-16 19:03:00,0.79225,0.79225,0.7919,0.7921,244200000.0
2008-09-16 19:04:00,0.7921,0.7922,0.79205,0.79205,365600000.0
2008-09-16 19:05:00,0.79205,0.79255,0.79205,0.7924,437700002.0
2008-09-16 19:06:00,0.7924,0.79245,0.79225,0.7924,445799999.0
2008-09-16 19:07:00,0.7924,0.7924,0.7922,0.7924,474400002.0
2008-09-16 19:08:00,0.7924,0.7926,0.79235,0.7926,201600000.0
2008-09-16 19:09:00,0.7926,0.79265,0.79255,0.7926,191200000.0
2008-09-16 19:10:00,0.7926,0.7927,0.79255,0.7926,167600000.0
2008-09-16 19:11:00,0.79255,0.7928,0.79255,0.7927,206600000.0
2008-09-16 19:12:00,0.79265,0.7927,0.79265,0.79265,43900000.0
2008-09-16 19:13:00,0.79265,0.79265,0.7926,0.79265,63500000.0
2008-09-16 19:14:00,0.7927,0.7927,0.7925,0.79255,86800000.0
2008-09-16 19:15:00,0.79255,0.79265,0.79245,0.7926,152400000.0
2008-09-16 19:16:00,0.79265,0.79265,0.79245,0.79255,113500000.0
2008-09-16 19:17:00,0.7925,0.79255,0.79245,0.7925,228400000.0
2008-09-16 19:18:00,0.7925,0.79255,0.7924,0.7924,258500000.0
2008-09-16 19:19:00,0.7924,0.7924,0.7923,0.7923,128300000.0
2008-09-16 19:20:00,0.7923,0.79235,0.7921,0.7922,289400001.0
2008-09-16 19:21:00,0.79225,0.79225,0.792,0.792,222999999.0
2008-09-16 19:22:00,0.792,0.792,0.79185,0.792,470400000.0
2008-09-16 19:23:00,0.7918,0.792,0.7914,0.7914,462999996.0
2008-09-16 19:24:00,0.7914,0.7914,0.791,0.7912,295200000.0
2008-09-16 19:25:00,0.7912,0.79125,0.79105,0.7911,207400000.0
2008-09-16 19:26:00,0.79115,0.7915,0.79115,0.7915,245099999.0
2008-09-16 19:27:00,0.7915,0.7917,0.7915,0.7917,83600000.0
2008-09-16 19:28:00,0.7917,0.7917,0.7915,0.7916,415100000.0
2008-09-16 19:29:00,0.7916,0.79165,0.79135,0.79165,446699998.0
2008-09-16 19:30:00,0.79165,0.79165,0.79155,0.7916,45300000.0
2008-09-16 19:31:00,0.7916,0.7916,0.79145,0.7915,323299997.0
2008-09-16 19:32:00,0.7915,0.79155,0.7915,0.7915,330299992.0
2008-09-16 19:33:00,0.7915,0.79165,0.79145,0.7916,324000000.0
2008-09-16 19:34:00,0.79165,0.79165,0.7916,0.79165,84500000.0
2008-09-16 19:35:00,0.7917,0.79175,0.79145,0.79165,191300000.0
2008-09-16 19:36:00,0.7917,0.7917,0.79135,0.7914,326200000.0
2008-09-16 19:37:00,0.7914,0.7914,0.7912,0.7913,330900000.0
2008-09-16 19:38:00,0.7913,0.7916,0.7913,0.7915,252600000.0
2008-09-16 19:39:00,0.7915,0.79165,0.79145,0.79165,254300000.0
2008-09-16 19:40:00,0.7917,0.79195,0.79165,0.79185,319600002.0
2008-09-16 19:41:00,0.7919,0.7922,0.79175,0.7922,228000000.0
2008-09-16 19:42:00,0.7922,0.79225,0.79195,0.7921,487000003.0
2008-09-16 19:43:00,0.7921,0.79215,0.79195,0.79205,228700002.0
2008-09-16 19:44:00,0.7921,0.7921,0.79195,0.792,157500000.0
2008-09-16 19:45:00,0.79205,0.7922,0.79195,0.7921,310200000.0
2008-09-16 19:46:00,0.7921,0.7922,0.7921,0.7922,114200000.0
2008-09-16 19:47:00,0.7922,0.7922,0.79215,0.7922,84900000.0
2008-09-16 19:48:00,0.7921,0.7922,0.79205,0.7921,138100000.0
2008-09-16 19:49:00,0.7921,0.79225,0.79205,0.79225,362700001.0
2008-09-16 19:50:00,0.79225,0.7923,0.79215,0.7922,152400000.0
2008-09-16 19:51:00,0.79215,0.79225,0.79215,0.7922,221400000.0
2008-09-16 19:52:00,0.7922,0.7922,0.79205,0.79205,147000000.0
2008-09-16 19:53:00,0.79205,0.7922,0.792,0.7922,242699999.0
2008-09-16 19:54:00,0.79177,0.79214,0.79177,0.79193,1611200073.0
2008-09-16 19:55:00,0.79225,0.7923,0.7921,0.7922,409800000.0
2008-09-16 19:56:00,0.7922,0.79235,0.79205,0.7923,307399999.0
2008-09-16 19:57:00,0.7922,0.7922,0.79135,0.7919,451900003.0
2008-09-16 19:58:00,0.79185,0.792,0.79185,0.79195,50300000.0
2008-09-16 19:59:00,0.792,0.792,0.7918,0.79185,148400000.0
2008-09-16 20:00:00,0.7918,0.79195,0.7918,0.79185,179400000.0
2008-09-16 20:01:00,0.7919,0.79195,0.7918,0.7919,189400000.0
2008-09-16 20:02:00,0.7919,0.79195,0.79185,0.7919,236300000.0
2008-09-16 20:03:00,0.79195,0.79195,0.7918,0.79185,216000000.0
2008-09-16 20:04:00,0.79185,0.7919,0.7918,0.79185,219500000.0
2008-09-16 20:05:00,0.79185,0.7922,0.7918,0.79215,315900001.0
2008-09-16 20:06:00,0.79215,0.79215,0.7919,0.7921,126000000.0
2008-09-16 20:07:00,0.79205,0.7924,0.79195,0.7923,221300001.0
2008-09-16 20:08:00,0.7923,0.7926,0.7923,0.79245,463499998.0
2008-09-16 20:09:00,0.79245,0.7928,0.7918,0.7922,686300001.0
2008-09-16 20:10:00,0.79225,0.79285,0.7922,0.7926,265900000.0
2008-09-16 20:11:00,0.7926,0.7926,0.79185,0.7923,678600001.0
2008-09-16 20:12:00,0.7923,0.7926,0.7919,0.79235,737699991.0
2008-09-16 20:13:00,0.7925,0.7926,0.79235,0.79235,177100001.0
2008-09-16 20:14:00,0.7924,0.79275,0.7912,0.7914,321000001.0
2008-09-16 20:15:00,0.7914,0.7914,0.7909,0.7912,398000004.0
2008-09-16 20:16:00,0.7912,0.7914,0.7908,0.791,711599999.0
2008-09-16 20:17:00,0.79105,0.7919,0.7909,0.7918,470800001.0
2008-09-16 20:18:00,0.79185,0.7928,0.79185,0.7926,377000000.0
2008-09-16 20:19:00,0.79255,0.7927,0.7917,0.7919,473500000.0
2008-09-16 20:20:00,0.7917,0.79235,0.7915,0.79235,615199999.0
2008-09-16 20:21:00,0.7923,0.79245,0.792,0.7921,629000001.0
2008-09-16 20:22:00,0.7921,0.7924,0.79165,0.7919,840299998.0
2008-09-16 20:23:00,0.7919,0.792,0.79165,0.7918,323800000.0
2008-09-16 20:24:00,0.7918,0.7918,0.79155,0.7917,423500001.0
2008-09-16 20:25:00,0.7917,0.7923,0.7916,0.7923,619999999.0
2008-09-16 20:26:00,0.79225,0.7927,0.792,0.79265,439899999.0
2008-09-16 20:27:00,0.7926,0.79265,0.7919,0.79195,522200000.0
2008-09-16 20:28:00,0.79195,0.79215,0.7919,0.7921,337900000.0
2008-09-16 20:29:00,0.7921,0.79235,0.7919,0.792,630500001.0
2008-09-16 20:30:00,0.7922,0.7924,0.7922,0.7923,572299998.0
2008-09-16 20:31:00,0.7923,0.79245,0.7919,0.7921,467700000.0
2008-09-16 20:32:00,0.7921,0.79225,0.7919,0.7921,289400000.0
2008-09-16 20:33:00,0.7921,0.7921,0.7917,0.7917,333300000.0
2008-09-16 20:34:00,0.7917,0.79185,0.7917,0.79185,96500000.0
2008-09-16 20:35:00,0.7919,0.7919,0.79125,0.7913,315400000.0
2008-09-16 20:36:00,0.79135,0.7916,0.79135,0.79155,31600000.0
2008-09-16 20:37:00,0.79155,0.79155,0.7912,0.79125,239300002.0
2008-09-16 20:38:00,0.79125,0.79145,0.791,0.79145,582500001.0
2008-09-16 20:39:00,0.79145,0.79165,0.79115,0.7916,603300005.0
2008-09-16 20:40:00,0.7917,0.79185,0.7913,0.7914,1614299987.0
2008-09-16 20:41:00,0.79145,0.7921,0.79135,0.792,560399998.0
2008-09-16 20:42:00,0.792,0.7927,0.792,0.7926,414700001.0
2008-09-16 20:43:00,0.79245,0.7925,0.7923,0.7923,631100000.0
2008-09-16 20:44:00,0.7923,0.7923,0.7923,0.7923,603600000.0
2008-09-16 20:45:00,0.7919,0.7923,0.7919,0.7923,241600000.0
2008-09-16 20:46:00,0.7923,0.79255,0.7922,0.79235,569700001.0
2008-09-16 20:47:00,0.79255,0.79265,0.7922,0.7923,905700000.0
2008-09-16 20:48:00,0.7923,0.7925,0.79225,0.79245,179800000.0
2008-09-16 20:49:00,0.79245,0.7926,0.792,0.7921,736200000.0
2008-09-16 20:50:00,0.79215,0.79225,0.792,0.79215,653199998.0
2008-09-16 20:51:00,0.79215,0.79265,0.792,0.7923,567100002.0
2008-09-16 20:52:00,0.7923,0.79265,0.7923,0.7925,375400000.0
2008-09-16 20:53:00,0.7925,0.7926,0.7924,0.7926,304400000.0
2008-09-16 20:54:00,0.79265,0.7927,0.7924,0.7924,235100000.0
2008-09-16 20:55:00,0.7924,0.79265,0.7923,0.79235,374200002.0
2008-09-16 20:56:00,0.7923,0.7926,0.7923,0.7924,260100000.0
2008-09-16 20:57:00,0.79245,0.79255,0.79245,0.7925,161200000.0
2008-09-16 20:58:00,0.79255,0.79265,0.7925,0.79255,188800000.0
2008-09-16 20:59:00,0.79255,0.79255,0.79215,0.79215,174800000.0
2008-09-16 21:00:00,0.79215,0.79235,0.7921,0.79235,583800001.0
2008-09-16 21:01:00,0.79235,0.7926,0.7923,0.7925,623400008.0
2008-09-16 21:02:00,0.79255,0.79255,0.7922,0.79235,56500000.0
2008-09-16 21:03:00,0.79245,0.79245,0.7923,0.79235,148000000.0
2008-09-16 21:04:00,0.7923,0.7924,0.7921,0.7922,207600004.0
2008-09-16 21:05:00,0.7922,0.79225,0.792,0.79215,270599998.0
2008-09-16 21:06:00,0.79215,0.79215,0.79195,0.792,427499997.0
2008-09-16 21:07:00,0.792,0.79215,0.79195,0.79205,316800000.0
2008-09-16 21:08:00,0.79205,0.79215,0.7919,0.79205,378600000.0
2008-09-16 21:09:00,0.79205,0.79235,0.79205,0.79235,326899998.0
2008-09-16 21:10:00,0.79235,0.79245,0.79235,0.7924,164400001.0
2008-09-16 21:11:00,0.79245,0.79255,0.7924,0.7925,215700001.0
2008-09-16 21:12:00,0.7925,0.79255,0.792,0.79215,360600000.0
2008-09-16 21:13:00,0.79215,0.79235,0.7921,0.7922,375600000.0
2008-09-16 21:14:00,0.79225,0.7924,0.7922,0.7923,303700001.0
2008-09-16 21:15:00,0.7923,0.79245,0.7923,0.7923,892599998.0
2008-09-16 21:16:00,0.7923,0.7924,0.7922,0.79235,847799986.0
2008-09-16 21:17:00,0.7923,0.7927,0.7922,0.7924,1960900054.0
2008-09-16 21:18:00,0.7924,0.7924,0.7921,0.7923,780200013.0
2008-09-16 21:19:00,0.79245,0.79275,0.7924,0.7926,780200013.0
2008-09-16 21:20:00,0.7927,0.7927,0.7924,0.7925,444000000.0
2008-09-16 21:21:00,0.7925,0.7925,0.7924,0.7924,126000000.0
2008-09-16 21:22:00,0.7924,0.7925,0.7921,0.7924,291600000.0
2008-09-16 21:23:00,0.7924,0.7924,0.7921,0.7922,275400000.0
2008-09-16 21:24:00,0.7923,0.7924,0.7919,0.792,321400000.0
2008-09-16 21:25:00,0.79195,0.79205,0.7915,0.79175,247400000.0
2008-09-16 21:26:00,0.79175,0.792,0.7915,0.7918,276600000.0
2008-09-16 21:27:00,0.7918,0.79205,0.7918,0.792,540899998.0
2008-09-16 21:28:00,0.79195,0.79195,0.7916,0.7918,258799998.0
2008-09-16 21:29:00,0.7918,0.7919,0.7917,0.7917,98100000.0
2008-09-16 21:30:00,0.7917,0.79195,0.7917,0.79195,93600000.0
2008-09-16 21:31:00,0.79185,0.79195,0.79175,0.7918,131600000.0
2008-09-16 21:32:00,0.79185,0.7919,0.79175,0.79175,132700000.0
2008-09-16 21:33:00,0.7917,0.79175,0.7917,0.7917,78300000.0
2008-09-16 21:34:00,0.7917,0.7918,0.7917,0.79175,128000000.0
2008-09-16 21:35:00,0.7918,0.7918,0.79165,0.7917,132800001.0
2008-09-16 21:36:00,0.7917,0.79185,0.79165,0.79185,167900000.0
2008-09-16 21:37:00,0.7918,0.79205,0.7918,0.7919,277200000.0
2008-09-16 21:38:00,0.79195,0.792,0.7918,0.7918,207500000.0
2008-09-16 21:39:00,0.7918,0.7918,0.79175,0.79175,76500000.0
2008-09-16 21:40:00,0.7917,0.79175,0.7917,0.7917,96900000.0
2008-09-16 21:41:00,0.79175,0.7918,0.7917,0.79175,104700000.0
2008-09-16 21:42:00,0.7917,0.7917,0.7917,0.7917,68400000.0
2008-09-16 21:43:00,0.7917,0.7917,0.7914,0.7917,157200001.0
2008-09-16 21:44:00,0.7917,0.7917,0.79155,0.79155,169700000.0
2008-09-16 21:45:00,0.79155,0.79185,0.7915,0.79175,257400000.0
2008-09-16 21:46:00,0.79165,0.7918,0.7916,0.79175,727199999.0
2008-09-16 21:47:00,0.79175,0.79185,0.7915,0.7915,298000000.0
2008-09-16 21:48:00,0.7915,0.7919,0.79145,0.7916,406900000.0
2008-09-16 21:49:00,0.7916,0.79185,0.79145,0.79155,228400000.0
2008-09-16 21:50:00,0.7916,0.79215,0.79145,0.792,298800000.0
2008-09-16 21:51:00,0.79205,0.79215,0.792,0.7921,106500000.0
2008-09-16 21:52:00,0.7921,0.79225,0.792,0.7921,623299999.0
2008-09-16 21:53:00,0.7921,0.7921,0.792,0.7921,1900099988.0
2008-09-16 21:54:00,0.7921,0.7921,0.79175,0.7921,1796799988.0
2008-09-16 21:55:00,0.7921,0.7925,0.79195,0.7923,1162399990.0
2008-09-16 21:56:00,0.7923,0.7924,0.7921,0.7923,195900000.0
2008-09-16 21:57:00,0.7923,0.79245,0.792,0.79225,314000000.0
2008-09-16 21:58:00,0.7922,0.79245,0.7921,0.7924,376600000.0
2008-09-16 21:59:00,0.79245,0.79285,0.79245,0.7926,339900000.0
2008-09-16 22:00:00,0.79275,0.7929,0.7927,0.7928,292000000.0
2008-09-16 22:01:00,0.7928,0.7929,0.7927,0.79275,278900000.0
2008-09-16 22:02:00,0.79275,0.79285,0.7927,0.7928,252200000.0
2008-09-16 22:03:00,0.7928,0.7928,0.7927,0.7927,227000000.0
2008-09-16 22:04:00,0.79275,0.79275,0.7923,0.7924,367100000.0
2008-09-16 22:05:00,0.7924,0.7927,0.7924,0.7927,225599998.0
2008-09-16 22:06:00,0.7927,0.7927,0.79255,0.7927,328800000.0
2008-09-16 22:07:00,0.7927,0.7927,0.7923,0.7924,243300000.0
2008-09-16 22:08:00,0.79235,0.79245,0.7923,0.7924,160100000.0
2008-09-16 22:09:00,0.7924,0.7925,0.79225,0.79225,148600000.0
2008-09-16 22:10:00,0.7923,0.7923,0.792,0.792,248000000.0
2008-09-16 22:11:00,0.79205,0.7922,0.792,0.792,260500000.0
2008-09-16 22:12:00,0.792,0.79225,0.792,0.79225,146600000.0
2008-09-16 22:13:00,0.79235,0.7925,0.7922,0.7924,670100003.0
2008-09-16 22:14:00,0.79235,0.79235,0.79225,0.7923,64800000.0
2008-09-16 22:15:00,0.79235,0.79235,0.79215,0.79225,104400000.0
2008-09-16 22:16:00,0.7923,0.7925,0.7923,0.7925,136800000.0
2008-09-16 22:17:00,0.7925,0.79265,0.7923,0.79255,276500000.0
2008-09-16 22:18:00,0.79255,0.7926,0.7925,0.7925,841499999.0
2008-09-16 22:19:00,0.7925,0.7925,0.7925,0.7925,612000000.0
2008-09-16 22:20:00,0.7925,0.7925,0.7921,0.79225,1496399986.0
2008-09-16 22:21:00,0.7922,0.7925,0.7921,0.7925,953599998.0
2008-09-16 22:22:00,0.7925,0.7925,0.7921,0.79225,1028100004.0
2008-09-16 22:23:00,0.79225,0.7925,0.7919,0.7925,1215200025.0
2008-09-16 22:24:00,0.7925,0.7925,0.79195,0.79225,708400014.0
2008-09-16 22:25:00,0.7922,0.7924,0.792,0.7922,260400000.0
2008-09-16 22:26:00,0.79225,0.79225,0.7921,0.7921,182400000.0
2008-09-16 22:27:00,0.7922,0.79225,0.7921,0.7921,170800000.0
2008-09-16 22:28:00,0.7921,0.7923,0.7921,0.7922,126000000.0
2008-09-16 22:29:00,0.7922,0.7922,0.792,0.792,210400000.0
2008-09-16 22:30:00,0.7918,0.79215,0.7918,0.7921,332400000.0
2008-09-16 22:31:00,0.7921,0.7921,0.79195,0.7921,218400000.0
2008-09-16 22:32:00,0.7921,0.7921,0.7921,0.7921,108000000.0
2008-09-16 22:33:00,0.7921,0.7921,0.7918,0.7921,268799999.0
2008-09-16 22:34:00,0.7921,0.7921,0.792,0.7921,273600000.0
2008-09-16 22:35:00,0.7921,0.79225,0.7921,0.79225,79200000.0
2008-09-16 22:36:00,0.7922,0.7923,0.792,0.79225,151100000.0
2008-09-16 22:37:00,0.79225,0.7924,0.79215,0.79225,108500000.0
2008-09-16 22:38:00,0.79215,0.7924,0.79215,0.7923,131800000.0
2008-09-16 22:39:00,0.79235,0.7924,0.79235,0.7924,39600000.0
2008-09-16 22:40:00,0.79235,0.7924,0.79225,0.7923,121800000.0
2008-09-16 22:41:00,0.7923,0.79245,0.79225,0.79235,67800000.0
2008-09-16 22:42:00,0.7924,0.79245,0.7923,0.79245,87400000.0
2008-09-16 22:43:00,0.79245,0.7929,0.79245,0.7926,420799999.0
2008-09-16 22:44:00,0.7926,0.79275,0.79195,0.7923,626700001.0
2008-09-16 22:45:00,0.7923,0.7925,0.79195,0.7925,246700001.0
2008-09-16 22:46:00,0.79245,0.7925,0.7924,0.79245,61200000.0
2008-09-16 22:47:00,0.7924,0.7924,0.79225,0.7924,39000000.0
2008-09-16 22:48:00,0.79235,0.79265,0.79235,0.79265,102700000.0
2008-09-16 22:49:00,0.7926,0.7929,0.7926,0.7928,164300002.0
2008-09-16 22:50:00,0.79275,0.79325,0.7926,0.79325,121800000.0
2008-09-16 22:51:00,0.7934,0.7935,0.7926,0.7929,386800000.0
2008-09-16 22:52:00,0.7927,0.7929,0.7925,0.7927,474400000.0
2008-09-16 22:53:00,0.7927,0.79365,0.79265,0.79275,348000000.0
2008-09-16 22:54:00,0.79295,0.793,0.79275,0.793,136000000.0
2008-09-16 22:55:00,0.793,0.793,0.79265,0.793,106500000.0
2008-09-16 22:56:00,0.793,0.793,0.79275,0.793,73400000.0
2008-09-16 22:57:00,0.793,0.793,0.79225,0.79225,294900000.0
2008-09-16 22:58:00,0.79235,0.7927,0.79235,0.7926,429799999.0
2008-09-16 22:59:00,0.7926,0.7926,0.79235,0.7926,450000000.0
2008-09-16 23:00:00,0.7924,0.7926,0.79235,0.7924,498000000.0
2008-09-16 23:01:00,0.7924,0.7924,0.7924,0.7924,72000000.0
2008-09-16 23:02:00,0.79218,0.79225,0.792,0.79204,269799999.0
2008-09-16 23:03:00,0.79209,0.79239,0.79198,0.79208,1290799994.0
2008-09-16 23:04:00,0.79229,0.79236,0.79198,0.79203,419799999.0
2008-09-16 23:05:00,0.7923,0.7923,0.7923,0.7923,12000000.0
2008-09-16 23:06:00,0.7923,0.7923,0.7923,0.7923,12000000.0
2008-09-16 23:07:00,0.7923,0.7924,0.7923,0.7924,42000000.0
2008-09-16 23:08:00,0.7924,0.7924,0.79165,0.7918,454400001.0
2008-09-16 23:09:00,0.7918,0.79235,0.7916,0.79235,603799998.0
2008-09-16 23:10:00,0.7923,0.79265,0.79225,0.7924,62400000.0
2008-09-16 23:11:00,0.79245,0.79245,0.7924,0.7924,8400000.0
2008-09-16 23:12:00,0.79236,0.79236,0.79211,0.79218,78800000.0
2008-09-16 23:13:00,0.7924,0.7925,0.7924,0.7924,25200000.0
2008-09-16 23:14:00,0.7924,0.7924,0.7924,0.7924,52800000.0
2008-09-16 23:15:00,0.7924,0.7925,0.7924,0.7924,168000000.0
2008-09-16 23:16:00,0.7924,0.79255,0.7922,0.7923,792800000.0
2008-09-16 23:17:00,0.7923,0.7923,0.7922,0.7923,424000000.0
2008-09-16 23:18:00,0.7923,0.7923,0.7922,0.7922,304000000.0
2008-09-16 23:19:00,0.7922,0.7922,0.79155,0.7919,110200000.0
2008-09-16 23:20:00,0.7918,0.7918,0.7917,0.7917,88599999.0
2008-09-16 23:21:00,0.7917,0.7917,0.7916,0.7917,109200000.0
2008-09-16 23:22:00,0.7917,0.7917,0.7917,0.7917,45000000.0
2008-09-16 23:23:00,0.7917,0.7917,0.7916,0.7916,183600000.0
2008-09-16 23:24:00,0.7916,0.7916,0.7916,0.7916,504000000.0
2008-09-16 23:25:00,0.7916,0.7916,0.7916,0.7916,144000000.0
2008-09-16 23:26:00,0.7916,0.7916,0.7916,0.7916,54000000.0
2008-09-16 23:27:00,0.7916,0.7917,0.7916,0.7917,97100000.0
2008-09-16 23:28:00,0.7916,0.79165,0.7916,0.7916,56000000.0
2008-09-16 23:29:00,0.7916,0.7916,0.7916,0.7916,90000000.0
2008-09-16 23:30:00,0.7916,0.7916,0.7916,0.7916,240000000.0
2008-09-16 23:31:00,0.79165,0.79165,0.7916,0.7916,67200000.0
2008-09-16 23:32:00,0.7916,0.79175,0.7916,0.7916,100799996.0
2008-09-16 23:33:00,0.7916,0.7917,0.7916,0.7916,332399988.0
2008-09-16 23:34:00,0.7917,0.79185,0.7915,0.79165,68400000.0
2008-09-16 23:35:00,0.7918,0.7918,0.7915,0.7915,158399998.0
2008-09-16 23:36:00,0.7915,0.7916,0.7915,0.7916,521999996.0
2008-09-16 23:37:00,0.79155,0.79165,0.7915,0.7915,320399992.0
2008-09-16 23:38:00,0.7916,0.7916,0.7915,0.79155,82799998.0
2008-09-16 23:39:00,0.79165,0.79165,0.7915,0.79165,169199996.0
2008-09-16 23:40:00,0.7915,0.7918,0.7915,0.7917,206399995.0
2008-09-16 23:41:00,0.79185,0.792,0.7917,0.7917,352799988.0
2008-09-16 23:42:00,0.7917,0.7917,0.7917,0.7917,1029599988.0
2008-09-16 23:43:00,0.7917,0.7917,0.7917,0.7917,720000000.0
2008-09-16 23:44:00,0.7917,0.7917,0.7917,0.7917,327599998.0
2008-09-16 23:45:00,0.7917,0.7917,0.79115,0.79145,106800000.0
2008-09-16 23:46:00,0.79145,0.79155,0.7914,0.79155,88000000.0
2008-09-16 23:47:00,0.79145,0.7918,0.79145,0.7918,182400000.0
2008-09-16 23:48:00,0.7918,0.7918,0.79175,0.7918,10800000.0
2008-09-16 23:49:00,0.79185,0.7925,0.79185,0.7923,119700000.0
2008-09-16 23:50:00,0.7923,0.7923,0.79145,0.7916,1031600000.0
2008-09-16 23:51:00,0.7916,0.7916,0.7916,0.7916,171600000.0
2008-09-16 23:52:00,0.7916,0.7916,0.7916,0.7916,387600000.0
2008-09-16 23:53:00,0.7916,0.7916,0.7916,0.7916,51600000.0
2008-09-16 23:54:00,0.7916,0.7916,0.7916,0.7916,312000000.0
2008-09-16 23:55:00,0.79146,0.7915,0.79131,0.79143,549200014.0
2008-09-16 23:56:00,0.79154,0.79154,0.79129,0.79152,759600009.0
2008-09-16 23:57:00,0.79155,0.79155,0.79138,0.79145,1527799986.0
2008-09-16 23:58:00,0.79154,0.79154,0.79119,0.79119,743400009.0
2008-09-16 23:59:00,0.7916,0.7916,0.7916,0.7916,96000000.0
2008-09-17 00:00:00,0.7916,0.79195,0.7916,0.79185,351300005.0
2008-09-17 00:01:00,0.79185,0.79185,0.7918,0.7918,2200000.0
2008-09-17 00:02:00,0.79207,0.79207,0.79144,0.7915,1139600016.0
2008-09-17 00:03:00,0.7915,0.79167,0.79135,0.79155,823499997.0
2008-09-17 00:04:00,0.7918,0.7918,0.7917,0.7917,86399998.0
2008-09-17 00:05:00,0.7917,0.7917,0.7916,0.7917,497599996.0
2008-09-17 00:06:00,0.7917,0.7919,0.7917,0.7919,1021800006.0
2008-09-17 00:07:00,0.7919,0.792,0.79185,0.792,375000001.0
2008-09-17 00:08:00,0.792,0.79225,0.792,0.79225,74000000.0
2008-09-17 00:09:00,0.79225,0.79225,0.79225,0.79225,9000000.0
2008-09-17 00:10:00,0.7924,0.79255,0.7924,0.7925,92400000.0
2008-09-17 00:11:00,0.79229,0.79254,0.79205,0.79232,225000000.0
2008-09-17 00:12:00,0.7925,0.7926,0.7925,0.7925,163400001.0
2008-09-17 00:13:00,0.79234,0.79243,0.79213,0.79222,354400000.0
2008-09-17 00:14:00,0.79244,0.79244,0.79218,0.79231,181700001.0
2008-09-17 00:15:00,0.7925,0.7925,0.7925,0.7925,138000000.0
2008-09-17 00:16:00,0.79254,0.79269,0.7922,0.79245,162900002.0
2008-09-17 00:17:00,0.79246,0.79246,0.79218,0.79228,128000005.0
2008-09-17 00:18:00,0.79253,0.79253,0.79206,0.79207,71300002.0
2008-09-17 00:19:00,0.79209,0.79225,0.79196,0.79202,412900014.0
2008-09-17 00:20:00,0.7925,0.7925,0.79175,0.7925,407799994.0
2008-09-17 00:21:00,0.7924,0.7924,0.7916,0.792,649600009.0
2008-09-17 00:22:00,0.792,0.792,0.792,0.792,42000000.0
2008-09-17 00:23:00,0.792,0.792,0.792,0.792,30000000.0
2008-09-17 00:24:00,0.792,0.792,0.792,0.792,12000000.0
2008-09-17 00:25:00,0.792,0.792,0.792,0.792,48000000.0
2008-09-17 00:26:00,0.792,0.792,0.792,0.792,6000000.0
2008-09-17 00:27:00,0.792,0.792,0.792,0.792,12000000.0
2008-09-17 00:28:00,0.792,0.792,0.792,0.792,6000000.0
2008-09-17 00:29:00,0.79159,0.79167,0.79152,0.79164,120100000.0
2008-09-17 00:30:00,0.79163,0.79163,0.79138,0.79138,100800000.0
2008-09-17 00:31:00,0.792,0.792,0.792,0.792,12000000.0
2008-09-17 00:32:00,0.792,0.792,0.792,0.792,12000000.0
2008-09-17 00:33:00,0.7915,0.7918,0.7915,0.7918,51800000.0
2008-09-17 00:34:00,0.792,0.792,0.792,0.792,12000000.0
2008-09-17 00:35:00,0.792,0.792,0.792,0.792,6000000.0
2008-09-17 00:36:00,0.79183,0.79183,0.79166,0.79175,196000000.0
2008-09-17 00:37:00,0.79174,0.79187,0.79158,0.79181,468199997.0
2008-09-17 00:38:00,0.792,0.79225,0.792,0.7921,198000002.0
2008-09-17 00:39:00,0.79189,0.79202,0.7917,0.7918,58600000.0
2008-09-17 00:40:00,0.79187,0.79212,0.79183,0.7921,58600000.0
2008-09-17 00:41:00,0.79184,0.792,0.79182,0.7919,33800000.0
2008-09-17 00:42:00,0.79195,0.7921,0.79171,0.79198,93400000.0
2008-09-17 00:43:00,0.79175,0.79198,0.79175,0.79198,40400000.0
2008-09-17 00:44:00,0.7921,0.7921,0.7921,0.7921,39600000.0
2008-09-17 00:45:00,0.79215,0.79215,0.7921,0.7921,61200000.0
2008-09-17 00:46:00,0.79208,0.79208,0.79181,0.79197,76899999.0
2008-09-17 00:47:00,0.79197,0.79207,0.79187,0.792,133099999.0
2008-09-17 00:48:00,0.792,0.792,0.792,0.792,3600000.0
2008-09-17 00:49:00,0.792,0.7921,0.79195,0.7921,61200000.0
2008-09-17 00:50:00,0.7922,0.7922,0.79205,0.7921,64800000.0
2008-09-17 00:51:00,0.79205,0.7922,0.79205,0.7921,162000000.0
2008-09-17 00:52:00,0.7921,0.7921,0.7917,0.7921,297600000.0
2008-09-17 00:53:00,0.79176,0.79194,0.79153,0.79184,472600015.0
2008-09-17 00:54:00,0.79188,0.79189,0.79154,0.79182,394600013.0
2008-09-17 00:55:00,0.79177,0.79195,0.79172,0.79195,425900014.0
2008-09-17 00:56:00,0.79212,0.79212,0.79183,0.79195,108100004.0
2008-09-17 00:57:00,0.7921,0.7921,0.7921,0.7921,39600000.0
2008-09-17 00:58:00,0.79225,0.79245,0.7922,0.7922,33800000.0
2008-09-17 00:59:00,0.79245,0.79255,0.7923,0.7924,86400000.0
2008-09-17 01:00:00,0.7923,0.7925,0.7923,0.7925,59400000.0
2008-09-17 01:01:00,0.7923,0.7925,0.7919,0.7919,322000000.0
2008-09-17 01:02:00,0.7919,0.7923,0.79175,0.7919,408400000.0
2008-09-17 01:03:00,0.7919,0.79195,0.7919,0.7919,134400000.0
2008-09-17 01:04:00,0.7919,0.7919,0.7919,0.7919,228000000.0
2008-09-17 01:05:00,0.7919,0.7919,0.7919,0.7919,134400000.0
2008-09-17 01:06:00,0.7919,0.7919,0.7919,0.7919,12000000.0
2008-09-17 01:07:00,0.79154,0.79169,0.79139,0.79159,1345600041.0
2008-09-17 01:08:00,0.79169,0.79177,0.79155,0.79155,1180500029.0
2008-09-17 01:09:00,0.79168,0.79182,0.79148,0.79163,848900018.0
2008-09-17 01:10:00,0.7919,0.7919,0.7919,0.7919,72000000.0
2008-09-17 01:11:00,0.79148,0.79148,0.79127,0.79127,107800000.0
2008-09-17 01:12:00,0.7919,0.7919,0.7916,0.7919,37100000.0
2008-09-17 01:13:00,0.7919,0.7919,0.7919,0.7919,12000000.0
2008-09-17 01:14:00,0.79152,0.79157,0.79138,0.79138,546400005.0
2008-09-17 01:15:00,0.7914,0.79155,0.79134,0.79148,335300000.0
2008-09-17 01:16:00,0.79161,0.79169,0.7914,0.79148,798400004.0
2008-09-17 01:17:00,0.79152,0.79172,0.79149,0.79149,327700002.0
2008-09-17 01:18:00,0.79195,0.79195,0.7919,0.79195,22800000.0
2008-09-17 01:19:00,0.7919,0.7919,0.7919,0.7919,27600000.0
2008-09-17 01:20:00,0.7919,0.7919,0.7919,0.7919,39600000.0
2008-09-17 01:21:00,0.79176,0.79177,0.79164,0.7917,269000006.0
2008-09-17 01:22:00,0.79165,0.79165,0.79165,0.79165,3600000.0
2008-09-17 01:23:00,0.79175,0.79185,0.79165,0.7918,93300000.0
2008-09-17 01:24:00,0.7918,0.7923,0.7918,0.79205,93300000.0
2008-09-17 01:25:00,0.792,0.7923,0.792,0.7923,130900000.0
2008-09-17 01:26:00,0.79223,0.79243,0.79198,0.79204,124200000.0
2008-09-17 01:27:00,0.7924,0.7924,0.79175,0.7919,208499996.0
2008-09-17 01:28:00,0.7919,0.7919,0.7916,0.7918,159400000.0
2008-09-17 01:29:00,0.7917,0.79185,0.79165,0.79185,241400002.0
2008-09-17 01:30:00,0.7917,0.7917,0.7917,0.7917,108000000.0
2008-09-17 01:31:00,0.7917,0.79185,0.7916,0.7918,125800000.0
2008-09-17 01:32:00,0.7917,0.79225,0.7917,0.7922,268200001.0
2008-09-17 01:33:00,0.7922,0.79235,0.7922,0.7923,206600001.0
2008-09-17 01:34:00,0.7923,0.7923,0.7923,0.7923,60000000.0
2008-09-17 01:35:00,0.7923,0.79245,0.79215,0.7924,466199997.0
2008-09-17 01:36:00,0.7924,0.79245,0.7922,0.7924,280399999.0
2008-09-17 01:37:00,0.7924,0.7925,0.7923,0.7924,520799996.0
2008-09-17 01:38:00,0.7924,0.7925,0.7924,0.7924,247799998.0
2008-09-17 01:39:00,0.7924,0.7924,0.7923,0.7923,224399998.0
2008-09-17 01:40:00,0.7923,0.79255,0.7923,0.79255,439000002.0
2008-09-17 01:41:00,0.79255,0.79265,0.79245,0.7926,218799997.0
2008-09-17 01:42:00,0.7925,0.79265,0.7925,0.79255,1084000000.0
2008-09-17 01:43:00,0.7926,0.7926,0.7925,0.7926,212699999.0
2008-09-17 01:44:00,0.7926,0.7926,0.7926,0.7926,25800000.0
2008-09-17 01:45:00,0.7926,0.7928,0.79255,0.7927,581800001.0
2008-09-17 01:46:00,0.7927,0.7927,0.7927,0.7927,183600000.0
2008-09-17 01:47:00,0.7927,0.7929,0.7926,0.79285,181200000.0
2008-09-17 01:48:00,0.7928,0.793,0.79275,0.7929,134100000.0
2008-09-17 01:49:00,0.7929,0.7929,0.7929,0.7929,24000000.0
2008-09-17 01:50:00,0.7929,0.7929,0.7924,0.7924,79799999.0
2008-09-17 01:51:00,0.7929,0.7929,0.79225,0.7925,147600004.0
2008-09-17 01:52:00,0.7925,0.7926,0.7925,0.7926,67600000.0
2008-09-17 01:53:00,0.7926,0.7926,0.7925,0.79255,202600001.0
2008-09-17 01:54:00,0.7926,0.79265,0.7926,0.7926,23700000.0
2008-09-17 01:55:00,0.7926,0.7926,0.7926,0.7926,54000000.0
2008-09-17 01:56:00,0.7926,0.7926,0.7926,0.7926,60000000.0
2008-09-17 01:57:00,0.79239,0.79249,0.79219,0.79243,269000000.0
2008-09-17 01:58:00,0.79256,0.79261,0.79236,0.79245,209100000.0
2008-09-17 01:59:00,0.7926,0.79305,0.7926,0.79305,213000003.0
2008-09-17 02:00:00,0.79305,0.79315,0.79295,0.7931,69000000.0
2008-09-17 02:01:00,0.7931,0.79375,0.793,0.7937,477800002.0
2008-09-17 02:02:00,0.7937,0.7938,0.79355,0.7937,322700004.0
2008-09-17 02:03:00,0.7937,0.7938,0.7937,0.7937,456900000.0
2008-09-17 02:04:00,0.7937,0.7937,0.7936,0.7937,185400000.0
2008-09-17 02:05:00,0.7937,0.7937,0.7937,0.7937,126000000.0
2008-09-17 02:06:00,0.7937,0.7937,0.7937,0.7937,540000000.0
2008-09-17 02:07:00,0.79375,0.7939,0.79375,0.7939,149500000.0
2008-09-17 02:08:00,0.7939,0.794,0.7939,0.7939,286499994.0
2008-09-17 02:09:00,0.79395,0.7941,0.7939,0.7941,404699996.0
2008-09-17 02:10:00,0.7941,0.7941,0.7941,0.7941,55200000.0
2008-09-17 02:11:00,0.7941,0.7941,0.7935,0.7941,481600001.0
2008-09-17 02:12:00,0.7941,0.7941,0.7941,0.7941,59100002.0
2008-09-17 02:13:00,0.7941,0.7941,0.7941,0.7941,39000000.0
2008-09-17 02:14:00,0.7941,0.7941,0.79385,0.794,235300000.0
2008-09-17 02:15:00,0.7939,0.7941,0.7939,0.794,1837299979.0
2008-09-17 02:16:00,0.794,0.7941,0.794,0.7941,311999995.0
2008-09-17 02:17:00,0.79386,0.7941,0.79362,0.79393,1200399997.0
2008-09-17 02:18:00,0.7941,0.7941,0.794,0.794,203000000.0
2008-09-17 02:19:00,0.794,0.794,0.7938,0.7939,407400000.0
2008-09-17 02:20:00,0.7939,0.7939,0.7939,0.7939,120300001.0
2008-09-17 02:21:00,0.7939,0.7939,0.7939,0.7939,612000000.0
2008-09-17 02:22:00,0.7939,0.794,0.7939,0.794,321900000.0
2008-09-17 02:23:00,0.794,0.794,0.794,0.794,87300001.0
2008-09-17 02:24:00,0.7939,0.79405,0.7939,0.794,188399997.0
2008-09-17 02:25:00,0.794,0.7941,0.794,0.794,364299993.0
2008-09-17 02:26:00,0.794,0.794,0.794,0.794,176200000.0
2008-09-17 02:27:00,0.794,0.794,0.794,0.794,184200001.0
2008-09-17 02:28:00,0.794,0.794,0.794,0.794,180000000.0
2008-09-17 02:29:00,0.79347,0.79363,0.79341,0.79351,101200000.0
2008-09-17 02:30:00,0.79368,0.79371,0.79351,0.79365,278000001.0
2008-09-17 02:31:00,0.794,0.794,0.79395,0.794,130399998.0
2008-09-17 02:32:00,0.794,0.794,0.794,0.794,217500000.0
2008-09-17 02:33:00,0.794,0.79415,0.79395,0.794,1444299995.0
2008-09-17 02:34:00,0.7942,0.7942,0.7941,0.7941,543899993.0
2008-09-17 02:35:00,0.794,0.794,0.794,0.794,543899993.0
2008-09-17 02:36:00,0.794,0.79415,0.794,0.79415,222900007.0
2008-09-17 02:37:00,0.79415,0.79415,0.79395,0.794,365700000.0
2008-09-17 02:38:00,0.794,0.794,0.794,0.794,358199995.0
2008-09-17 02:39:00,0.79405,0.79405,0.794,0.794,467699982.0
2008-09-17 02:40:00,0.794,0.79405,0.794,0.794,669599990.0
2008-09-17 02:41:00,0.794,0.794,0.794,0.794,637199986.0
2008-09-17 02:42:00,0.794,0.79405,0.794,0.79405,770399970.0
2008-09-17 02:43:00,0.79405,0.7941,0.794,0.794,405900000.0
2008-09-17 02:44:00,0.794,0.794,0.794,0.794,462000000.0
2008-09-17 02:45:00,0.794,0.794,0.794,0.794,672000000.0
2008-09-17 02:46:00,0.794,0.794,0.794,0.794,319799994.0
2008-09-17 02:47:00,0.794,0.79405,0.794,0.79405,238799997.0
2008-09-17 02:48:00,0.794,0.794,0.7939,0.79395,116100000.0
2008-09-17 02:49:00,0.7939,0.7939,0.79385,0.79385,63700000.0
2008-09-17 02:50:00,0.7939,0.7939,0.7939,0.7939,53200000.0
2008-09-17 02:51:00,0.79395,0.794,0.7939,0.794,38800000.0
2008-09-17 02:52:00,0.79402,0.79402,0.79374,0.79388,216500005.0
2008-09-17 02:53:00,0.794,0.794,0.794,0.794,31200000.0
2008-09-17 02:54:00,0.794,0.7941,0.794,0.7941,324899994.0
2008-09-17 02:55:00,0.79405,0.79405,0.79371,0.79401,228000000.0
2008-09-17 02:56:00,0.7941,0.7941,0.7941,0.7941,222300004.0
2008-09-17 02:57:00,0.79386,0.79406,0.79363,0.79385,413200000.0
2008-09-17 02:58:00,0.7941,0.79415,0.794,0.79415,293699997.0
2008-09-17 02:59:00,0.79405,0.79415,0.79405,0.7941,430100003.0
2008-09-17 03:00:00,0.7941,0.7942,0.7941,0.7942,280499998.0
2008-09-17 03:01:00,0.79412,0.79416,0.79393,0.794,79100001.0
2008-09-17 03:02:00,0.79409,0.79412,0.79378,0.79384,68700001.0
2008-09-17 03:03:00,0.7941,0.7942,0.7941,0.7942,84000000.0
2008-09-17 03:04:00,0.79411,0.79411,0.79375,0.79376,54000000.0
2008-09-17 03:05:00,0.7939,0.79414,0.7938,0.79391,54000000.0
2008-09-17 03:06:00,0.79406,0.79406,0.79369,0.79387,59200000.0
2008-09-17 03:07:00,0.79407,0.79413,0.79386,0.79411,116400000.0
2008-09-17 03:08:00,0.7941,0.79416,0.79394,0.79395,194000000.0
2008-09-17 03:09:00,0.79373,0.79394,0.79364,0.79394,242800000.0
2008-09-17 03:10:00,0.7941,0.7941,0.7941,0.7941,3600000.0
2008-09-17 03:11:00,0.79405,0.7941,0.79405,0.7941,25800000.0
2008-09-17 03:12:00,0.79405,0.79405,0.79405,0.79405,5700000.0
2008-09-17 03:13:00,0.79405,0.79405,0.794,0.794,166800000.0
2008-09-17 03:14:00,0.794,0.79405,0.79395,0.794,153100000.0
2008-09-17 03:15:00,0.794,0.79405,0.7939,0.79395,54700000.0
2008-09-17 03:16:00,0.7939,0.79405,0.7939,0.794,35200000.0
2008-09-17 03:17:00,0.794,0.794,0.794,0.794,32400000.0
2008-09-17 03:18:00,0.79405,0.79405,0.7939,0.794,117000000.0
2008-09-17 03:19:00,0.794,0.7942,0.7939,0.7942,242000000.0
2008-09-17 03:20:00,0.7943,0.7943,0.7943,0.7943,2600000.0
2008-09-17 03:21:00,0.79414,0.7943,0.79397,0.79423,158300002.0
2008-09-17 03:22:00,0.79408,0.79417,0.79402,0.79405,74400000.0
2008-09-17 03:23:00,0.7942,0.7942,0.7942,0.7942,81000000.0
2008-09-17 03:24:00,0.79431,0.79431,0.79425,0.79425,12000000.0
2008-09-17 03:25:00,0.7943,0.7943,0.7942,0.7942,1325800006.0
2008-09-17 03:26:00,0.7942,0.7942,0.7942,0.7942,1452000000.0
2008-09-17 03:27:00,0.7942,0.7942,0.7942,0.7942,1188000000.0
2008-09-17 03:28:00,0.7942,0.7942,0.7942,0.7942,132000000.0
2008-09-17 03:29:00,0.7942,0.7942,0.7942,0.7942,1320000000.0
2008-09-17 03:30:00,0.7942,0.7942,0.7942,0.7942,2112000000.0
2008-09-17 03:31:00,0.7942,0.7942,0.7942,0.7942,924000000.0
2008-09-17 03:32:00,0.7942,0.7942,0.7941,0.7941,264000000.0
2008-09-17 03:33:00,0.7942,0.7942,0.7942,0.7942,264000000.0
2008-09-17 03:34:00,0.7942,0.7942,0.7942,0.7942,660000000.0
2008-09-17 03:35:00,0.7942,0.7942,0.7942,0.7942,1320000000.0
2008-09-17 03:36:00,0.7942,0.7942,0.7942,0.7942,1452000000.0
2008-09-17 03:37:00,0.794,0.7941,0.794,0.794,1547200000.0
2008-09-17 03:38:00,0.7942,0.7942,0.7938,0.794,1547200000.0
2008-09-17 03:39:00,0.794,0.794,0.7938,0.794,83200000.0
2008-09-17 03:40:00,0.794,0.794,0.794,0.794,30000000.0
2008-09-17 03:41:00,0.79363,0.79385,0.79356,0.79366,212000004.0
2008-09-17 03:42:00,0.794,0.794,0.794,0.794,66000000.0
2008-09-17 03:43:00,0.794,0.79405,0.794,0.794,28800000.0
2008-09-17 03:44:00,0.794,0.7941,0.794,0.7941,43000000.0
2008-09-17 03:45:00,0.79405,0.79425,0.79405,0.7942,173900001.0
2008-09-17 03:46:00,0.79415,0.7942,0.79365,0.7938,575600001.0
2008-09-17 03:47:00,0.7938,0.7939,0.7938,0.7939,43800000.0
2008-09-17 03:48:00,0.7939,0.7939,0.7938,0.7938,78000000.0
2008-09-17 03:49:00,0.7938,0.7939,0.7938,0.7939,64800000.0
2008-09-17 03:50:00,0.7939,0.7939,0.7937,0.7937,27300000.0
2008-09-17 03:51:00,0.7937,0.7937,0.7937,0.7937,72000000.0
2008-09-17 03:52:00,0.7937,0.7937,0.7937,0.7937,245299999.0
2008-09-17 03:53:00,0.79375,0.7939,0.79375,0.7938,57200000.0
2008-09-17 03:54:00,0.7938,0.7939,0.7938,0.7939,94000000.0
2008-09-17 03:55:00,0.79375,0.79385,0.79374,0.79381,100999997.0
2008-09-17 03:56:00,0.7938,0.7939,0.7936,0.7936,159600002.0
2008-09-17 03:57:00,0.7936,0.79365,0.7936,0.79365,419799999.0
2008-09-17 03:58:00,0.79365,0.79365,0.7936,0.7936,248299994.0
2008-09-17 03:59:00,0.7936,0.79365,0.7936,0.79365,48300000.0
2008-09-17 04:00:00,0.79375,0.79385,0.7937,0.79385,26200000.0
2008-09-17 04:01:00,0.7938,0.7939,0.7938,0.79385,720399989.0
2008-09-17 04:02:00,0.79385,0.79405,0.79385,0.794,342699995.0
2008-09-17 04:03:00,0.794,0.794,0.794,0.794,504000000.0
2008-09-17 04:04:00,0.794,0.794,0.794,0.794,423599998.0
2008-09-17 04:05:00,0.794,0.794,0.794,0.794,168000000.0
2008-09-17 04:06:00,0.794,0.794,0.794,0.794,462000000.0
2008-09-17 04:07:00,0.794,0.794,0.794,0.794,615299999.0
2008-09-17 04:08:00,0.794,0.794,0.794,0.794,1512000000.0
2008-09-17 04:09:00,0.794,0.794,0.794,0.794,432000000.0
2008-09-17 04:10:00,0.794,0.794,0.7936,0.7936,892000000.0
2008-09-17 04:11:00,0.7937,0.794,0.7937,0.7937,1212600000.0
2008-09-17 04:12:00,0.7937,0.7939,0.7937,0.7939,476000000.0
2008-09-17 04:13:00,0.7937,0.7939,0.7937,0.7939,412000000.0
2008-09-17 04:14:00,0.7939,0.7939,0.7939,0.7939,792000000.0
2008-09-17 04:15:00,0.7939,0.7939,0.7938,0.7939,455999996.0
2008-09-17 04:16:00,0.7939,0.7939,0.7939,0.7939,12000000.0
2008-09-17 04:17:00,0.7939,0.7939,0.7939,0.7939,124800002.0
2008-09-17 04:18:00,0.7939,0.7939,0.7939,0.7939,105600001.0
2008-09-17 04:19:00,0.7939,0.7939,0.7939,0.7939,36000000.0
2008-09-17 04:20:00,0.7939,0.7939,0.7939,0.7939,144000000.0
2008-09-17 04:21:00,0.79361,0.79377,0.79353,0.79368,403499990.0
2008-09-17 04:22:00,0.79355,0.79389,0.79336,0.79352,288699994.0
2008-09-17 04:23:00,0.7939,0.7939,0.7939,0.7939,12000000.0
2008-09-17 04:24:00,0.7939,0.7939,0.7939,0.7939,216000000.0
2008-09-17 04:25:00,0.7939,0.7939,0.7939,0.7939,156000000.0
2008-09-17 04:26:00,0.7939,0.7939,0.7939,0.7939,204000000.0
2008-09-17 04:27:00,0.7939,0.7939,0.7939,0.7939,60000000.0
2008-09-17 04:28:00,0.7939,0.7939,0.7939,0.7939,222300003.0
2008-09-17 04:29:00,0.7939,0.7939,0.7939,0.7939,90000000.0
2008-09-17 04:30:00,0.7939,0.7939,0.7939,0.7939,495599988.0
2008-09-17 04:31:00,0.7939,0.794,0.7939,0.794,142800000.0
2008-09-17 04:32:00,0.79415,0.79415,0.79405,0.7941,96900000.0
2008-09-17 04:33:00,0.7941,0.7943,0.7941,0.79425,1509100013.0
2008-09-17 04:34:00,0.79425,0.7943,0.7942,0.7943,448200000.0
2008-09-17 04:35:00,0.7943,0.7943,0.7942,0.7942,153900002.0
2008-09-17 04:36:00,0.7942,0.7942,0.7942,0.7942,67200000.0
2008-09-17 04:37:00,0.7942,0.7942,0.7942,0.7942,50400000.0
2008-09-17 04:38:00,0.7942,0.7943,0.7942,0.79425,666000005.0
2008-09-17 04:39:00,0.7942,0.7942,0.794,0.794,376200002.0
2008-09-17 04:40:00,0.794,0.794,0.794,0.794,277200000.0
2008-09-17 04:41:00,0.794,0.794,0.794,0.794,135600000.0
2008-09-17 04:42:00,0.7938,0.794,0.7936,0.794,168500000.0
2008-09-17 04:43:00,0.7937,0.794,0.7937,0.794,98000000.0
2008-09-17 04:44:00,0.79344,0.79359,0.79331,0.79359,177600000.0
2008-09-17 04:45:00,0.794,0.794,0.7936,0.794,206400000.0
2008-09-17 04:46:00,0.794,0.794,0.794,0.794,120000000.0
2008-09-17 04:47:00,0.794,0.794,0.794,0.794,72000000.0
2008-09-17 04:48:00,0.794,0.7942,0.794,0.7941,477599993.0
2008-09-17 04:49:00,0.7941,0.7941,0.7941,0.7941,423000002.0
2008-09-17 04:50:00,0.7941,0.7941,0.7941,0.7941,63599998.0
2008-09-17 04:51:00,0.7941,0.7941,0.7941,0.7941,667299994.0
2008-09-17 04:52:00,0.7941,0.7942,0.7941,0.79415,286300007.0
2008-09-17 04:53:00,0.7942,0.79435,0.79415,0.79435,694299995.0
2008-09-17 04:54:00,0.7944,0.7944,0.7943,0.7943,495500007.0
2008-09-17 04:55:00,0.7943,0.7943,0.7943,0.7943,48000000.0
2008-09-17 04:56:00,0.79426,0.79426,0.79396,0.79411,101500000.0
2008-09-17 04:57:00,0.79409,0.79417,0.79384,0.79408,114799998.0
2008-09-17 04:58:00,0.79429,0.79429,0.79394,0.79414,86900000.0
2008-09-17 04:59:00,0.79445,0.79455,0.7944,0.7944,75600000.0
2008-09-17 05:00:00,0.7945,0.79465,0.7945,0.79465,600900000.0
2008-09-17 05:01:00,0.7946,0.7947,0.7946,0.7947,320999997.0
2008-09-17 05:02:00,0.7947,0.7948,0.79465,0.7948,136800000.0
2008-09-17 05:03:00,0.7948,0.7948,0.79465,0.7947,75600000.0
2008-09-17 05:04:00,0.7947,0.7951,0.7945,0.7949,624000001.0
2008-09-17 05:05:00,0.7949,0.795,0.7949,0.7949,474400001.0
2008-09-17 05:06:00,0.7949,0.7949,0.7948,0.7948,96000000.0
2008-09-17 05:07:00,0.7948,0.7948,0.7946,0.7946,1109000009.0
2008-09-17 05:08:00,0.7946,0.79465,0.7943,0.79465,1100799994.0
2008-09-17 05:09:00,0.79465,0.795,0.7946,0.7949,766199993.0
2008-09-17 05:10:00,0.7949,0.79505,0.79435,0.7944,501600003.0
2008-09-17 05:11:00,0.7944,0.79465,0.79435,0.7945,2086699997.0
2008-09-17 05:12:00,0.7945,0.79475,0.7945,0.7946,74400000.0
2008-09-17 05:13:00,0.7946,0.79475,0.7946,0.79475,64800000.0
2008-09-17 05:14:00,0.79475,0.79475,0.7946,0.7947,146100001.0
2008-09-17 05:15:00,0.79465,0.79475,0.7946,0.7946,164399999.0
2008-09-17 05:16:00,0.79465,0.7948,0.7946,0.7947,300000000.0
2008-09-17 05:17:00,0.79475,0.79475,0.79465,0.79465,275599998.0
2008-09-17 05:18:00,0.7946,0.79465,0.7946,0.7946,335400000.0
2008-09-17 05:19:00,0.79465,0.79465,0.7946,0.7946,27600000.0
2008-09-17 05:20:00,0.7944,0.7946,0.79405,0.7942,440800000.0
2008-09-17 05:21:00,0.7943,0.79465,0.7942,0.79465,109800000.0
2008-09-17 05:22:00,0.79465,0.7948,0.7946,0.79475,644299993.0
2008-09-17 05:23:00,0.7947,0.79495,0.7946,0.7948,356599998.0
2008-09-17 05:24:00,0.79485,0.7949,0.7943,0.7944,442899998.0
2008-09-17 05:25:00,0.7944,0.7945,0.7943,0.7943,222400000.0
2008-09-17 05:26:00,0.7945,0.7945,0.79435,0.7944,26800000.0
2008-09-17 05:27:00,0.7944,0.79445,0.79435,0.7944,322200000.0
2008-09-17 05:28:00,0.7944,0.7944,0.794,0.7943,207900000.0
2008-09-17 05:29:00,0.7943,0.7944,0.7943,0.7943,67300000.0
2008-09-17 05:30:00,0.7943,0.79455,0.7943,0.7943,147600000.0
2008-09-17 05:31:00,0.7943,0.7943,0.7943,0.7943,6800000.0
2008-09-17 05:32:00,0.7943,0.7943,0.7943,0.7943,6400000.0
2008-09-17 05:33:00,0.7941,0.7941,0.7941,0.7941,11200000.0
2008-09-17 05:34:00,0.79432,0.79432,0.79395,0.79395,260400000.0
2008-09-17 05:35:00,0.7943,0.79475,0.7943,0.79475,146000000.0
2008-09-17 05:36:00,0.7945,0.7948,0.7945,0.7947,87799999.0
2008-09-17 05:37:00,0.7947,0.7947,0.7947,0.7947,93600000.0
2008-09-17 05:38:00,0.7947,0.79485,0.7947,0.7948,107399999.0
2008-09-17 05:39:00,0.79485,0.79485,0.79475,0.7948,255400001.0
2008-09-17 05:40:00,0.7948,0.7948,0.7948,0.7948,330900002.0
2008-09-17 05:41:00,0.79485,0.7949,0.79475,0.7948,961899993.0
2008-09-17 05:42:00,0.79485,0.79495,0.79475,0.7949,405699994.0
2008-09-17 05:43:00,0.7949,0.7949,0.7948,0.79485,106100001.0
2008-09-17 05:44:00,0.7948,0.79485,0.7948,0.7948,576899993.0
2008-09-17 05:45:00,0.7948,0.7948,0.7948,0.7948,201599998.0
2008-09-17 05:46:00,0.79468,0.79493,0.79464,0.7948,688100001.0
2008-09-17 05:47:00,0.7948,0.7948,0.7944,0.7944,144000000.0
2008-09-17 05:48:00,0.7945,0.7945,0.7945,0.7945,84000000.0
2008-09-17 05:49:00,0.7945,0.7945,0.7945,0.7945,384299999.0
2008-09-17 05:50:00,0.7945,0.7945,0.7945,0.7945,655799999.0
2008-09-17 05:51:00,0.7945,0.7945,0.7945,0.7945,720000000.0
2008-09-17 05:52:00,0.7945,0.7945,0.7945,0.7945,336000000.0
2008-09-17 05:53:00,0.7943,0.7943,0.7942,0.7943,443500000.0
2008-09-17 05:54:00,0.7942,0.7944,0.7941,0.7942,443500000.0
2008-09-17 05:55:00,0.79397,0.79414,0.7938,0.79402,443500000.0
2008-09-17 05:56:00,0.7943,0.7943,0.7943,0.7943,115599998.0
2008-09-17 05:57:00,0.79402,0.79425,0.79389,0.79408,241700000.0
2008-09-17 05:58:00,0.79411,0.79429,0.79401,0.7941,241000000.0
2008-09-17 05:59:00,0.79409,0.79466,0.79399,0.79424,352300000.0
2008-09-17 06:00:00,0.7943,0.7943,0.7943,0.7943,230000000.0
2008-09-17 06:01:00,0.7943,0.7943,0.7943,0.7943,1244799987.0
2008-09-17 06:02:00,0.7943,0.7943,0.7943,0.7943,265699997.0
2008-09-17 06:03:00,0.79435,0.79435,0.7943,0.7943,1057899996.0
2008-09-17 06:04:00,0.79429,0.79429,0.79397,0.79404,1419599995.0
2008-09-17 06:05:00,0.79418,0.79434,0.79401,0.79404,1360099987.0
2008-09-17 06:06:00,0.7942,0.7942,0.7941,0.7942,773300000.0
2008-09-17 06:07:00,0.79407,0.79456,0.7938,0.79407,773300000.0
2008-09-17 06:08:00,0.7943,0.7943,0.7943,0.7943,126000000.0
2008-09-17 06:09:00,0.7943,0.7943,0.7943,0.7943,126000000.0
2008-09-17 06:10:00,0.7943,0.7943,0.7941,0.7942,1134000000.0
2008-09-17 06:11:00,0.7943,0.7943,0.7943,0.7943,1134000000.0
2008-09-17 06:12:00,0.7943,0.7943,0.7943,0.7943,1764000000.0
2008-09-17 06:13:00,0.7943,0.7943,0.7943,0.7943,2142000000.0
2008-09-17 06:14:00,0.7943,0.79435,0.79375,0.794,1233999989.0
2008-09-17 06:15:00,0.7942,0.7942,0.79395,0.794,138000000.0
2008-09-17 06:16:00,0.794,0.794,0.794,0.794,90000000.0
2008-09-17 06:17:00,0.79376,0.79452,0.79373,0.79387,73200000.0
2008-09-17 06:18:00,0.794,0.794,0.7939,0.7939,20400000.0
2008-09-17 06:19:00,0.79385,0.794,0.79375,0.794,48600000.0
2008-09-17 06:20:00,0.79385,0.794,0.79385,0.794,21600000.0
2008-09-17 06:21:00,0.7939,0.794,0.7939,0.794,10800000.0
2008-09-17 06:22:00,0.7939,0.794,0.7939,0.794,16800000.0
2008-09-17 06:23:00,0.7939,0.7941,0.7939,0.79395,43200000.0
2008-09-17 06:24:00,0.7939,0.7939,0.7937,0.7938,1094400006.0
2008-09-17 06:25:00,0.79385,0.79385,0.7938,0.79385,18000000.0
2008-09-17 06:26:00,0.79396,0.79396,0.79376,0.79376,82200000.0
2008-09-17 06:27:00,0.79385,0.79395,0.79375,0.79395,57600000.0
2008-09-17 06:28:00,0.79395,0.79395,0.7936,0.79385,110699999.0
2008-09-17 06:29:00,0.7939,0.79395,0.7938,0.7939,89500000.0
2008-09-17 06:30:00,0.794,0.7941,0.794,0.7941,50100000.0
2008-09-17 06:31:00,0.794,0.794,0.79385,0.7939,40100000.0
2008-09-17 06:32:00,0.794,0.794,0.79375,0.7939,36600000.0
2008-09-17 06:33:00,0.79375,0.794,0.79375,0.7939,28500000.0
2008-09-17 06:34:00,0.79385,0.794,0.79375,0.7939,41600000.0
2008-09-17 06:35:00,0.79365,0.794,0.79365,0.794,36000000.0
2008-09-17 06:36:00,0.79395,0.7941,0.79395,0.7941,9300000.0
2008-09-17 06:37:00,0.79395,0.7941,0.7939,0.79405,45800000.0
2008-09-17 06:38:00,0.794,0.7941,0.794,0.7941,11700000.0
2008-09-17 06:39:00,0.79385,0.794,0.79385,0.794,16000000.0
2008-09-17 06:40:00,0.7939,0.794,0.79385,0.794,25400000.0
2008-09-17 06:41:00,0.794,0.7941,0.794,0.7941,72200000.0
2008-09-17 06:42:00,0.7941,0.7944,0.79405,0.7943,267600000.0
2008-09-17 06:43:00,0.7943,0.7943,0.794,0.7943,73600000.0
2008-09-17 06:44:00,0.7941,0.7941,0.79395,0.794,73600000.0
2008-09-17 06:45:00,0.794,0.79415,0.794,0.7941,47000000.0
2008-09-17 06:46:00,0.79415,0.7942,0.7941,0.7942,101600000.0
2008-09-17 06:47:00,0.7942,0.7942,0.7938,0.794,436400003.0
2008-09-17 06:48:00,0.794,0.794,0.7936,0.794,219600002.0
2008-09-17 06:49:00,0.794,0.794,0.7935,0.7935,140800000.0
2008-09-17 06:50:00,0.7935,0.7936,0.7935,0.7935,186799999.0
2008-09-17 06:51:00,0.7935,0.7935,0.79325,0.79335,176100000.0
2008-09-17 06:52:00,0.79335,0.79345,0.79335,0.79345,36400000.0
2008-09-17 06:53:00,0.79345,0.7935,0.7933,0.7933,350899996.0
2008-09-17 06:54:00,0.79335,0.7934,0.79335,0.7934,67000000.0
2008-09-17 06:55:00,0.7934,0.7934,0.7934,0.7934,60000000.0
2008-09-17 06:56:00,0.7934,0.79345,0.7934,0.7934,475399998.0
2008-09-17 06:57:00,0.7934,0.79355,0.7934,0.7935,97200000.0
2008-09-17 06:58:00,0.7935,0.7935,0.7935,0.7935,12000000.0
2008-09-17 06:59:00,0.7935,0.7935,0.7935,0.7935,150000000.0
2008-09-17 07:00:00,0.79317,0.79335,0.79302,0.79321,162600000.0
2008-09-17 07:01:00,0.7935,0.7935,0.7932,0.7934,582000000.0
2008-09-17 07:02:00,0.79309,0.79405,0.79287,0.79313,145300000.0
2008-09-17 07:03:00,0.7934,0.7934,0.7934,0.7934,570000000.0
2008-09-17 07:04:00,0.7934,0.7934,0.79275,0.79275,489400000.0
2008-09-17 07:05:00,0.7929,0.7929,0.7928,0.7928,286500001.0
2008-09-17 07:06:00,0.79253,0.7928,0.79216,0.79265,310900000.0
2008-09-17 07:07:00,0.7928,0.7932,0.79275,0.79305,76100000.0
2008-09-17 07:08:00,0.79305,0.79315,0.79285,0.7929,222400000.0
2008-09-17 07:09:00,0.7929,0.793,0.7929,0.7929,185300000.0
2008-09-17 07:10:00,0.7929,0.79295,0.7929,0.79295,103800000.0
2008-09-17 07:11:00,0.7929,0.793,0.7929,0.79295,62000000.0
2008-09-17 07:12:00,0.793,0.7931,0.7929,0.7931,115800000.0
2008-09-17 07:13:00,0.7931,0.79315,0.7931,0.79315,87300000.0
2008-09-17 07:14:00,0.79325,0.79325,0.7931,0.7932,90900000.0
2008-09-17 07:15:00,0.79315,0.7934,0.79315,0.79335,195600000.0
2008-09-17 07:16:00,0.7934,0.79355,0.7934,0.7935,37200000.0
2008-09-17 07:17:00,0.7935,0.79455,0.7935,0.7943,94100000.0
2008-09-17 07:18:00,0.7943,0.79435,0.7943,0.79435,926100000.0
2008-09-17 07:19:00,0.7944,0.7945,0.7944,0.7944,160300000.0
2008-09-17 07:20:00,0.7944,0.79445,0.7943,0.7943,124800000.0
2008-09-17 07:21:00,0.7943,0.7943,0.7942,0.7942,202600000.0
2008-09-17 07:22:00,0.7942,0.7943,0.794,0.7943,873699998.0
2008-09-17 07:23:00,0.7942,0.79445,0.7942,0.7944,197200000.0
2008-09-17 07:24:00,0.79445,0.79445,0.79425,0.79435,55000000.0
2008-09-17 07:25:00,0.7943,0.7944,0.7943,0.7944,35400000.0
2008-09-17 07:26:00,0.7943,0.79435,0.7942,0.7943,275100000.0
2008-09-17 07:27:00,0.7943,0.7943,0.7942,0.7942,113100000.0
2008-09-17 07:28:00,0.7942,0.79425,0.7942,0.7942,93300000.0
2008-09-17 07:29:00,0.7942,0.7944,0.7942,0.7944,105599999.0
2008-09-17 07:30:00,0.79425,0.7944,0.79425,0.7944,10800000.0
2008-09-17 07:31:00,0.7944,0.7945,0.7943,0.7943,65200000.0
2008-09-17 07:32:00,0.7943,0.7943,0.7942,0.7942,540799992.0
2008-09-17 07:33:00,0.7942,0.7944,0.7942,0.7944,615499994.0
2008-09-17 07:34:00,0.7944,0.7944,0.7944,0.7944,148800000.0
2008-09-17 07:35:00,0.7944,0.7944,0.79405,0.7941,748099990.0
2008-09-17 07:36:00,0.79415,0.79425,0.7941,0.79425,613800004.0
2008-09-17 07:37:00,0.79415,0.79425,0.7941,0.79415,82300000.0
2008-09-17 07:38:00,0.7941,0.7941,0.794,0.794,986999990.0
2008-09-17 07:39:00,0.794,0.7941,0.7939,0.794,386300000.0
2008-09-17 07:40:00,0.794,0.7941,0.794,0.7941,1098700005.0
2008-09-17 07:41:00,0.7941,0.7943,0.7941,0.7942,530900000.0
2008-09-17 07:42:00,0.7942,0.7942,0.7942,0.7942,590600004.0
2008-09-17 07:43:00,0.7942,0.7942,0.7942,0.7942,384000000.0
2008-09-17 07:44:00,0.7942,0.7942,0.7942,0.7942,120000000.0
2008-09-17 07:45:00,0.79425,0.79435,0.7941,0.7941,160499999.0
2008-09-17 07:46:00,0.7941,0.7941,0.7941,0.7941,229200000.0
2008-09-17 07:47:00,0.7941,0.79445,0.7941,0.7944,225700000.0
2008-09-17 07:48:00,0.79435,0.7949,0.7943,0.7949,1412199988.0
2008-09-17 07:49:00,0.7949,0.79495,0.7949,0.79495,231499997.0
2008-09-17 07:50:00,0.7949,0.79505,0.7947,0.7947,1353199993.0
2008-09-17 07:51:00,0.7947,0.79515,0.7947,0.7951,1470700003.0
2008-09-17 07:52:00,0.7951,0.7951,0.79465,0.7948,1088400004.0
2008-09-17 07:53:00,0.7948,0.79485,0.79475,0.7948,1503499996.0
2008-09-17 07:54:00,0.7948,0.7951,0.7948,0.795,1633599979.0
2008-09-17 07:55:00,0.795,0.795,0.79465,0.7947,1065099994.0
2008-09-17 07:56:00,0.7947,0.7949,0.7946,0.7948,478000000.0
2008-09-17 07:57:00,0.7948,0.79485,0.7947,0.79475,606699998.0
2008-09-17 07:58:00,0.79485,0.79485,0.7948,0.7948,137700000.0
2008-09-17 07:59:00,0.7948,0.7948,0.7948,0.7948,525600000.0
2008-09-17 08:00:00,0.7948,0.7948,0.79395,0.79415,1137200000.0
2008-09-17 08:01:00,0.79415,0.7948,0.79415,0.79435,482000000.0
2008-09-17 08:02:00,0.79435,0.7947,0.79415,0.7943,1333199999.0
2008-09-17 08:03:00,0.7943,0.79435,0.7943,0.7943,1122399994.0
2008-09-17 08:04:00,0.7943,0.7944,0.7943,0.7943,610999991.0
2008-09-17 08:05:00,0.7943,0.7943,0.7943,0.7943,514799994.0
2008-09-17 08:06:00,0.7943,0.7943,0.794,0.794,800800004.0
2008-09-17 08:07:00,0.7943,0.7943,0.79425,0.79425,78000000.0
2008-09-17 08:08:00,0.7941,0.7943,0.7941,0.7943,370200004.0
2008-09-17 08:09:00,0.7943,0.7943,0.7943,0.7943,468000000.0
2008-09-17 08:10:00,0.7943,0.7943,0.7943,0.7943,151199996.0
2008-09-17 08:11:00,0.79399,0.79412,0.79383,0.79394,150100000.0
2008-09-17 08:12:00,0.79435,0.79435,0.7943,0.7943,364799992.0
2008-09-17 08:13:00,0.7942,0.7943,0.79395,0.794,640400007.0
2008-09-17 08:14:00,0.79405,0.7942,0.7939,0.7939,58200000.0
2008-09-17 08:15:00,0.794,0.7942,0.7939,0.7941,133400000.0
2008-09-17 08:16:00,0.794,0.794,0.7936,0.7936,766000006.0
2008-09-17 08:17:00,0.79385,0.7939,0.79365,0.7937,766000006.0
2008-09-17 08:18:00,0.7936,0.7937,0.79345,0.7937,146400003.0
2008-09-17 08:19:00,0.7937,0.7937,0.79345,0.7937,108400001.0
2008-09-17 08:20:00,0.7936,0.7937,0.79355,0.7937,302600000.0
2008-09-17 08:21:00,0.7937,0.7937,0.7937,0.7937,144000000.0
2008-09-17 08:22:00,0.7937,0.7937,0.7933,0.7934,286400000.0
2008-09-17 08:23:00,0.7934,0.7934,0.7934,0.7934,55200000.0
2008-09-17 08:24:00,0.7934,0.7934,0.79285,0.79295,588700000.0
2008-09-17 08:25:00,0.79295,0.79315,0.7927,0.793,901800000.0
2008-09-17 08:26:00,0.79295,0.7933,0.7929,0.79325,266300000.0
2008-09-17 08:27:00,0.7933,0.79355,0.793,0.79305,780399999.0
2008-09-17 08:28:00,0.793,0.7933,0.793,0.7931,509500000.0
2008-09-17 08:29:00,0.7931,0.7933,0.7931,0.7933,873700000.0
2008-09-17 08:30:00,0.7933,0.79365,0.7933,0.7936,1282200000.0
2008-09-17 08:31:00,0.7936,0.7936,0.79345,0.7935,660100000.0
2008-09-17 08:32:00,0.7935,0.79365,0.7934,0.79365,601599995.0
2008-09-17 08:33:00,0.7936,0.7937,0.7935,0.7935,1195899998.0
2008-09-17 08:34:00,0.7935,0.7936,0.79335,0.7935,747400001.0
2008-09-17 08:35:00,0.7935,0.7938,0.7935,0.7936,856699993.0
2008-09-17 08:36:00,0.79365,0.7942,0.7936,0.7941,623600002.0
2008-09-17 08:37:00,0.7941,0.7943,0.7941,0.7942,870800003.0
2008-09-17 08:38:00,0.7942,0.79475,0.7942,0.79455,1177599998.0
2008-09-17 08:39:00,0.79455,0.7947,0.7945,0.7946,810200000.0
2008-09-17 08:40:00,0.7946,0.7946,0.7944,0.7946,1071199999.0
2008-09-17 08:41:00,0.7946,0.7946,0.7938,0.794,742000000.0
2008-09-17 08:42:00,0.7938,0.794,0.79365,0.794,251400000.0
2008-09-17 08:43:00,0.794,0.79425,0.794,0.79425,364899999.0
2008-09-17 08:44:00,0.79425,0.79435,0.7942,0.7943,469000000.0
2008-09-17 08:45:00,0.7943,0.79435,0.7942,0.7942,872400000.0
2008-09-17 08:46:00,0.7942,0.7944,0.7942,0.7944,395800002.0
2008-09-17 08:47:00,0.7944,0.7944,0.79395,0.7942,746399999.0
2008-09-17 08:48:00,0.7942,0.79425,0.794,0.79415,495099998.0
2008-09-17 08:49:00,0.79415,0.7942,0.794,0.794,1641500000.0
2008-09-17 08:50:00,0.794,0.794,0.79375,0.794,908200004.0
2008-09-17 08:51:00,0.794,0.794,0.79355,0.79355,1435399999.0
2008-09-17 08:52:00,0.7936,0.7937,0.7936,0.7937,316200001.0
2008-09-17 08:53:00,0.7937,0.7939,0.7935,0.7938,461000000.0
2008-09-17 08:54:00,0.79355,0.7938,0.7935,0.79355,440400001.0
2008-09-17 08:55:00,0.7938,0.7938,0.79345,0.7937,646700000.0
2008-09-17 08:56:00,0.7937,0.7939,0.7937,0.7939,816200001.0
2008-09-17 08:57:00,0.7939,0.7943,0.7938,0.7942,1166899992.0
2008-09-17 08:58:00,0.7942,0.7943,0.79415,0.7943,664699997.0
2008-09-17 08:59:00,0.7943,0.7943,0.7939,0.7942,456399999.0
2008-09-17 09:00:00,0.7942,0.7942,0.79375,0.7938,347500000.0
2008-09-17 09:01:00,0.7938,0.79385,0.7934,0.7934,706800000.0
2008-09-17 09:02:00,0.79335,0.7936,0.79335,0.79355,574400000.0
2008-09-17 09:03:00,0.7936,0.79375,0.79345,0.79345,860699997.0
2008-09-17 09:04:00,0.79345,0.7935,0.79325,0.79325,1165900003.0
2008-09-17 09:05:00,0.79325,0.79325,0.793,0.7931,515700000.0
2008-09-17 09:06:00,0.79315,0.79325,0.7928,0.7929,958899999.0
2008-09-17 09:07:00,0.7929,0.7929,0.7927,0.79275,782100000.0
2008-09-17 09:08:00,0.79275,0.79285,0.7926,0.79265,458500000.0
2008-09-17 09:09:00,0.79265,0.793,0.79265,0.793,650300002.0
2008-09-17 09:10:00,0.793,0.793,0.7928,0.79285,583900003.0
2008-09-17 09:11:00,0.7929,0.79325,0.7928,0.7931,707500000.0
2008-09-17 09:12:00,0.7931,0.79315,0.79305,0.7931,535200000.0
2008-09-17 09:13:00,0.7931,0.7934,0.7931,0.7932,805799999.0
2008-09-17 09:14:00,0.7932,0.7933,0.7931,0.7932,545800002.0
2008-09-17 09:15:00,0.7932,0.7932,0.79285,0.793,599600000.0
2008-09-17 09:16:00,0.79305,0.79325,0.79285,0.7932,769799999.0
2008-09-17 09:17:00,0.79325,0.79325,0.793,0.7931,650699999.0
2008-09-17 09:18:00,0.7931,0.79335,0.7931,0.7933,1322299989.0
2008-09-17 09:19:00,0.7933,0.7934,0.7931,0.79335,781200002.0
2008-09-17 09:20:00,0.7934,0.79355,0.79325,0.7935,710500000.0
2008-09-17 09:21:00,0.7935,0.7936,0.7934,0.79355,740799990.0
2008-09-17 09:22:00,0.79355,0.7937,0.79345,0.7935,765800001.0
2008-09-17 09:23:00,0.7935,0.7935,0.79295,0.79295,900000000.0
2008-09-17 09:24:00,0.79305,0.7932,0.79295,0.79315,534100000.0
2008-09-17 09:25:00,0.79315,0.79335,0.7931,0.7931,938799992.0
2008-09-17 09:26:00,0.7931,0.7931,0.7929,0.79305,416600000.0
2008-09-17 09:27:00,0.793,0.7934,0.793,0.7933,1357799979.0
2008-09-17 09:28:00,0.7933,0.7935,0.7932,0.79345,609300000.0
2008-09-17 09:29:00,0.7935,0.79355,0.7932,0.7933,638600000.0
2008-09-17 09:30:00,0.7933,0.79335,0.79305,0.79305,649900008.0
2008-09-17 09:31:00,0.79305,0.79325,0.793,0.7932,487799998.0
2008-09-17 09:32:00,0.7932,0.79325,0.79315,0.79315,193200000.0
2008-09-17 09:33:00,0.7931,0.79345,0.7931,0.79345,449800001.0
2008-09-17 09:34:00,0.7935,0.79375,0.7935,0.79365,543000000.0
2008-09-17 09:35:00,0.79365,0.7938,0.7934,0.7936,859499999.0
2008-09-17 09:36:00,0.7936,0.7939,0.79355,0.79355,617000000.0
2008-09-17 09:37:00,0.79355,0.7939,0.7935,0.79385,692800000.0
2008-09-17 09:38:00,0.7938,0.7942,0.7938,0.79405,994699999.0
2008-09-17 09:39:00,0.794,0.794,0.7936,0.7937,1247899996.0
2008-09-17 09:40:00,0.7937,0.7942,0.79365,0.7942,1361499999.0
2008-09-17 09:41:00,0.7942,0.7947,0.7941,0.79455,1033200001.0
2008-09-17 09:42:00,0.7946,0.795,0.7946,0.79485,685400000.0
2008-09-17 09:43:00,0.79485,0.7953,0.7947,0.7953,612500002.0
2008-09-17 09:44:00,0.7953,0.79535,0.795,0.79515,891700001.0
2008-09-17 09:45:00,0.79515,0.7958,0.7951,0.7957,847100000.0
2008-09-17 09:46:00,0.7957,0.7958,0.7955,0.79555,660700000.0
2008-09-17 09:47:00,0.79555,0.79595,0.7955,0.79575,423800000.0
2008-09-17 09:48:00,0.79575,0.79575,0.795,0.7951,694500000.0
2008-09-17 09:49:00,0.79505,0.79525,0.79475,0.795,837200000.0
2008-09-17 09:50:00,0.79475,0.79525,0.7946,0.7947,675600000.0
2008-09-17 09:51:00,0.79475,0.79485,0.7945,0.7945,611100000.0
2008-09-17 09:52:00,0.7945,0.7952,0.7945,0.7952,546400000.0
2008-09-17 09:53:00,0.7952,0.7957,0.7951,0.79565,507299999.0
2008-09-17 09:54:00,0.79565,0.79625,0.79555,0.79605,841799999.0
2008-09-17 09:55:00,0.79605,0.79665,0.79605,0.79655,1420900000.0
2008-09-17 09:56:00,0.79655,0.79665,0.7964,0.7965,605499999.0
2008-09-17 09:57:00,0.7965,0.7967,0.7962,0.79665,879099999.0
2008-09-17 09:58:00,0.79665,0.797,0.79665,0.79685,758300001.0
2008-09-17 09:59:00,0.7969,0.79695,0.7965,0.79675,1460800011.0
2008-09-17 10:00:00,0.79675,0.79675,0.7966,0.79665,676300000.0
2008-09-17 10:01:00,0.79665,0.79735,0.79665,0.7973,880699998.0
2008-09-17 10:02:00,0.7973,0.7974,0.7969,0.797,610400000.0
2008-09-17 10:03:00,0.797,0.7972,0.7969,0.797,709400001.0
2008-09-17 10:04:00,0.797,0.797,0.79615,0.79615,754700000.0
2008-09-17 10:05:00,0.79615,0.7964,0.7961,0.7963,530599999.0
2008-09-17 10:06:00,0.7963,0.79705,0.7963,0.79705,638800001.0
2008-09-17 10:07:00,0.79705,0.79715,0.79685,0.7969,531199998.0
2008-09-17 10:08:00,0.7969,0.7976,0.7969,0.79755,396300000.0
2008-09-17 10:09:00,0.79755,0.7976,0.7974,0.7976,651900003.0
2008-09-17 10:10:00,0.7976,0.7981,0.7976,0.7979,553099999.0
2008-09-17 10:11:00,0.7979,0.7981,0.79785,0.7981,489700001.0
2008-09-17 10:12:00,0.7981,0.7981,0.79795,0.7981,683000001.0
2008-09-17 10:13:00,0.7981,0.7981,0.79725,0.79725,757000002.0
2008-09-17 10:14:00,0.7973,0.7973,0.7964,0.79665,1135500001.0
2008-09-17 10:15:00,0.79665,0.79685,0.7965,0.79665,1176999999.0
2008-09-17 10:16:00,0.7966,0.79715,0.7966,0.79715,966599999.0
2008-09-17 10:17:00,0.79715,0.79725,0.797,0.79715,1012400007.0
2008-09-17 10:18:00,0.79715,0.7972,0.79705,0.7971,539100000.0
2008-09-17 10:19:00,0.7971,0.7971,0.7962,0.7962,823499996.0
2008-09-17 10:20:00,0.7962,0.7963,0.7957,0.79595,1460799999.0
2008-09-17 10:21:00,0.79595,0.7962,0.79575,0.7959,367700001.0
2008-09-17 10:22:00,0.7959,0.7963,0.79585,0.7963,427600001.0
2008-09-17 10:23:00,0.7963,0.79655,0.79615,0.7964,211800000.0
2008-09-17 10:24:00,0.7964,0.7964,0.7963,0.7963,411700000.0
2008-09-17 10:25:00,0.7963,0.79635,0.7963,0.7963,638600001.0
2008-09-17 10:26:00,0.7963,0.7963,0.7963,0.7963,1488900000.0
2008-09-17 10:27:00,0.7963,0.7965,0.7963,0.7964,685000000.0
2008-09-17 10:28:00,0.7964,0.79665,0.7963,0.79665,728800001.0
2008-09-17 10:29:00,0.79665,0.7969,0.7966,0.7968,932799995.0
2008-09-17 10:30:00,0.7969,0.7978,0.7968,0.7974,1445200023.0
2008-09-17 10:31:00,0.7974,0.7974,0.79665,0.7968,1449800010.0
2008-09-17 10:32:00,0.7968,0.7975,0.7967,0.7975,522900000.0
2008-09-17 10:33:00,0.7975,0.79785,0.7974,0.7974,879600000.0
2008-09-17 10:34:00,0.7974,0.7979,0.7973,0.79775,826400001.0
2008-09-17 10:35:00,0.79775,0.7979,0.79765,0.79785,1133299997.0
2008-09-17 10:36:00,0.79785,0.7981,0.7977,0.7978,866200000.0
2008-09-17 10:37:00,0.7978,0.7983,0.79775,0.79825,833800001.0
2008-09-17 10:38:00,0.79825,0.79835,0.79805,0.79825,461800000.0
2008-09-17 10:39:00,0.7983,0.7983,0.7977,0.7977,820700000.0
2008-09-17 10:40:00,0.79775,0.79775,0.79725,0.7973,1248400001.0
2008-09-17 10:41:00,0.7973,0.7973,0.79705,0.79715,890500003.0
2008-09-17 10:42:00,0.79715,0.7973,0.7971,0.7973,244100000.0
2008-09-17 10:43:00,0.7973,0.7973,0.79705,0.79725,890400002.0
2008-09-17 10:44:00,0.7973,0.7974,0.7972,0.79725,303300000.0
2008-09-17 10:45:00,0.79725,0.79735,0.79705,0.7972,731299999.0
2008-09-17 10:46:00,0.79715,0.79735,0.79715,0.79725,417800000.0
2008-09-17 10:47:00,0.7973,0.7973,0.797,0.7971,387600000.0
2008-09-17 10:48:00,0.7971,0.7971,0.79685,0.79685,802699991.0
2008-09-17 10:49:00,0.79685,0.79695,0.79655,0.7968,810000002.0
2008-09-17 10:50:00,0.7968,0.79685,0.79645,0.7966,465300000.0
2008-09-17 10:51:00,0.7963,0.7965,0.7962,0.7962,759800001.0
2008-09-17 10:52:00,0.7962,0.7964,0.7961,0.79635,759800001.0
2008-09-17 10:53:00,0.79635,0.7965,0.7962,0.7964,941399999.0
2008-09-17 10:54:00,0.7965,0.7966,0.79635,0.79655,1075200000.0
2008-09-17 10:55:00,0.79655,0.7968,0.7965,0.79675,307700000.0
2008-09-17 10:56:00,0.79675,0.7969,0.79635,0.79635,453199999.0
2008-09-17 10:57:00,0.79645,0.79695,0.79635,0.7969,724499999.0
2008-09-17 10:58:00,0.7969,0.79695,0.79665,0.7969,909000000.0
2008-09-17 10:59:00,0.7969,0.797,0.79685,0.7969,932399999.0
2008-09-17 11:00:00,0.7969,0.7969,0.79645,0.79645,504000001.0
2008-09-17 11:01:00,0.79655,0.79665,0.79615,0.79615,617499999.0
2008-09-17 11:02:00,0.79615,0.7963,0.7961,0.7962,448099998.0
2008-09-17 11:03:00,0.7962,0.79635,0.7962,0.7963,688699999.0
2008-09-17 11:04:00,0.7962,0.79655,0.7962,0.7965,682200000.0
2008-09-17 11:05:00,0.7965,0.79665,0.79645,0.79655,464499997.0
2008-09-17 11:06:00,0.79655,0.79655,0.79635,0.79635,618500008.0
2008-09-17 11:07:00,0.79635,0.79645,0.79635,0.7964,157200000.0
2008-09-17 11:08:00,0.7964,0.7966,0.7964,0.7964,790099993.0
2008-09-17 11:09:00,0.7964,0.79645,0.7962,0.7964,701900002.0
2008-09-17 11:10:00,0.7964,0.7965,0.7964,0.79645,730800000.0
2008-09-17 11:11:00,0.7964,0.79645,0.79635,0.7964,349800000.0
2008-09-17 11:12:00,0.79645,0.79645,0.79635,0.79635,175700000.0
2008-09-17 11:13:00,0.79635,0.7964,0.7962,0.79625,483700000.0
2008-09-17 11:14:00,0.79625,0.79635,0.79615,0.7963,444900000.0
2008-09-17 11:15:00,0.79635,0.7964,0.7963,0.7964,471999998.0
2008-09-17 11:16:00,0.7964,0.7966,0.79635,0.79655,452600003.0
2008-09-17 11:17:00,0.79655,0.79665,0.7965,0.7966,629600006.0
2008-09-17 11:18:00,0.79655,0.79655,0.7961,0.79625,606599999.0
2008-09-17 11:19:00,0.79625,0.7963,0.7959,0.796,1069300000.0
2008-09-17 11:20:00,0.79595,0.79615,0.79595,0.796,632800001.0
2008-09-17 11:21:00,0.796,0.79615,0.7957,0.7961,1148000007.0
2008-09-17 11:22:00,0.7961,0.79625,0.79605,0.7961,753200000.0
2008-09-17 11:23:00,0.7961,0.79615,0.79605,0.7961,485599998.0
2008-09-17 11:24:00,0.7961,0.79615,0.79605,0.79605,923099998.0
2008-09-17 11:25:00,0.79605,0.7961,0.79595,0.796,401199996.0
2008-09-17 11:26:00,0.796,0.796,0.79575,0.7958,469000002.0
2008-09-17 11:27:00,0.7958,0.7959,0.79575,0.7959,410800000.0
2008-09-17 11:28:00,0.7959,0.796,0.7959,0.7959,336899999.0
2008-09-17 11:29:00,0.7959,0.79595,0.79575,0.79575,733299990.0
2008-09-17 11:30:00,0.7958,0.7958,0.7957,0.7957,517499999.0
2008-09-17 11:31:00,0.79575,0.79595,0.79565,0.7958,1347999994.0
2008-09-17 11:32:00,0.7958,0.79595,0.79575,0.79595,513100003.0
2008-09-17 11:33:00,0.79595,0.79595,0.79575,0.79575,666900003.0
2008-09-17 11:34:00,0.7958,0.7959,0.79575,0.7959,646399995.0
2008-09-17 11:35:00,0.7959,0.7959,0.7958,0.79585,918899996.0
2008-09-17 11:36:00,0.79585,0.796,0.79585,0.796,723800001.0
2008-09-17 11:37:00,0.796,0.796,0.79585,0.796,1114200000.0
2008-09-17 11:38:00,0.796,0.79605,0.7959,0.79595,756400003.0
2008-09-17 11:39:00,0.796,0.79605,0.79595,0.79605,611000002.0
2008-09-17 11:40:00,0.79605,0.7961,0.79605,0.7961,117500000.0
2008-09-17 11:41:00,0.7961,0.7961,0.79605,0.7961,55400000.0
2008-09-17 11:42:00,0.7961,0.79625,0.79605,0.79615,641200000.0
2008-09-17 11:43:00,0.79615,0.7962,0.79615,0.7962,670800000.0
2008-09-17 11:44:00,0.7962,0.79625,0.79615,0.79615,825799994.0
2008-09-17 11:45:00,0.79615,0.79635,0.79615,0.79635,1174200001.0
2008-09-17 11:46:00,0.79635,0.7965,0.79625,0.7963,1211800001.0
2008-09-17 11:47:00,0.7963,0.79635,0.7961,0.7961,992100008.0
2008-09-17 11:48:00,0.79605,0.7961,0.79585,0.79605,1455400009.0
2008-09-17 11:49:00,0.79605,0.79605,0.7959,0.7959,1026799996.0
2008-09-17 11:50:00,0.7959,0.796,0.79585,0.796,807400000.0
2008-09-17 11:51:00,0.796,0.79605,0.79595,0.79605,947999999.0
2008-09-17 11:52:00,0.79605,0.79615,0.79605,0.79615,1756100015.0
2008-09-17 11:53:00,0.79615,0.79635,0.79615,0.79635,564599995.0
2008-09-17 11:54:00,0.79635,0.7964,0.7962,0.7963,996999999.0
2008-09-17 11:55:00,0.79625,0.7965,0.79625,0.79645,940799998.0
2008-09-17 11:56:00,0.79645,0.79655,0.7964,0.7965,1218199986.0
2008-09-17 11:57:00,0.7965,0.79655,0.79625,0.79625,811100005.0
2008-09-17 11:58:00,0.79625,0.79635,0.79625,0.7963,1094800004.0
2008-09-17 11:59:00,0.7963,0.7964,0.7962,0.7962,305900000.0
2008-09-17 12:00:00,0.79625,0.79685,0.79625,0.79665,581899995.0
2008-09-17 12:01:00,0.79665,0.79705,0.79665,0.79705,488000000.0
2008-09-17 12:02:00,0.797,0.79705,0.7968,0.7969,692300004.0
2008-09-17 12:03:00,0.7969,0.79705,0.7968,0.7968,740900001.0
2008-09-17 12:04:00,0.7968,0.7968,0.7968,0.7968,810900000.0
2008-09-17 12:05:00,0.7968,0.7968,0.7966,0.7968,848900000.0
2008-09-17 12:06:00,0.79665,0.7968,0.79645,0.79645,1068500001.0
2008-09-17 12:07:00,0.79655,0.7967,0.7964,0.79645,522699998.0
2008-09-17 12:08:00,0.79645,0.79645,0.7964,0.7964,325500000.0
2008-09-17 12:09:00,0.7964,0.79645,0.7963,0.79635,390699999.0
2008-09-17 12:10:00,0.7963,0.79635,0.7961,0.7962,1132500010.0
2008-09-17 12:11:00,0.7962,0.7962,0.79595,0.79595,1055600003.0
2008-09-17 12:12:00,0.79595,0.796,0.7958,0.7959,512799999.0
2008-09-17 12:13:00,0.7959,0.79625,0.7958,0.7961,1038399999.0
2008-09-17 12:14:00,0.7961,0.79665,0.79605,0.79665,901400001.0
2008-09-17 12:15:00,0.79665,0.7967,0.79645,0.79665,283400000.0
2008-09-17 12:16:00,0.79665,0.797,0.7966,0.7967,474599998.0
2008-09-17 12:17:00,0.7967,0.7968,0.79665,0.79675,604900000.0
2008-09-17 12:18:00,0.7967,0.7969,0.79665,0.7967,690099993.0
2008-09-17 12:19:00,0.7967,0.79695,0.7967,0.7969,1667100000.0
2008-09-17 12:20:00,0.7969,0.7971,0.79675,0.79675,823100001.0
2008-09-17 12:21:00,0.79675,0.7971,0.79675,0.79685,1095099996.0
2008-09-17 12:22:00,0.79685,0.797,0.7968,0.7968,819600000.0
2008-09-17 12:23:00,0.7968,0.7968,0.7967,0.7967,637699999.0
2008-09-17 12:24:00,0.7967,0.7968,0.7967,0.79675,891000002.0
2008-09-17 12:25:00,0.79675,0.79675,0.7966,0.79665,692600001.0
2008-09-17 12:26:00,0.79665,0.7967,0.79655,0.79655,241900000.0
2008-09-17 12:27:00,0.79655,0.79675,0.79655,0.7967,605700001.0
2008-09-17 12:28:00,0.7967,0.79685,0.79665,0.79685,601400001.0
2008-09-17 12:29:00,0.79685,0.7969,0.79675,0.79685,673300001.0
2008-09-17 12:30:00,0.7968,0.797,0.7968,0.797,975200002.0
2008-09-17 12:31:00,0.797,0.79705,0.7969,0.79705,477000002.0
2008-09-17 12:32:00,0.79705,0.7971,0.797,0.7971,469700002.0
2008-09-17 12:33:00,0.7971,0.79715,0.797,0.797,602100001.0
2008-09-17 12:34:00,0.797,0.7971,0.797,0.7971,113600000.0
2008-09-17 12:35:00,0.7971,0.7971,0.79645,0.7965,701700005.0
2008-09-17 12:36:00,0.7965,0.7965,0.79635,0.7964,683200000.0
2008-09-17 12:37:00,0.7964,0.7965,0.7963,0.7963,961200004.0
2008-09-17 12:38:00,0.7963,0.79635,0.7961,0.7963,942799998.0
2008-09-17 12:39:00,0.7963,0.7963,0.7959,0.79595,302300000.0
2008-09-17 12:40:00,0.7959,0.79595,0.7957,0.7957,906899996.0
2008-09-17 12:41:00,0.7957,0.79575,0.7955,0.7957,230200001.0
2008-09-17 12:42:00,0.7957,0.79575,0.7955,0.79575,400300000.0
2008-09-17 12:43:00,0.79575,0.79575,0.7954,0.7954,418999996.0
2008-09-17 12:44:00,0.79545,0.79575,0.7954,0.79575,367000000.0
2008-09-17 12:45:00,0.79575,0.7958,0.7954,0.7954,1153699980.0
2008-09-17 12:46:00,0.7955,0.7956,0.795,0.795,920399999.0
2008-09-17 12:47:00,0.79505,0.7951,0.7949,0.7951,920399999.0
2008-09-17 12:48:00,0.7949,0.7951,0.7945,0.79465,1145899996.0
2008-09-17 12:49:00,0.7946,0.79505,0.7946,0.79505,752000003.0
2008-09-17 12:50:00,0.79505,0.79505,0.7948,0.7948,1238199984.0
2008-09-17 12:51:00,0.7948,0.7951,0.7948,0.795,1153300001.0
2008-09-17 12:52:00,0.795,0.795,0.79485,0.795,651799997.0
2008-09-17 12:53:00,0.79495,0.79495,0.79465,0.79465,465400000.0
2008-09-17 12:54:00,0.79465,0.7951,0.7946,0.79495,563199998.0
2008-09-17 12:55:00,0.7949,0.7949,0.7947,0.7947,515300000.0
2008-09-17 12:56:00,0.79475,0.79475,0.79455,0.79465,591699998.0
2008-09-17 12:57:00,0.7945,0.7945,0.7944,0.7945,569500000.0
2008-09-17 12:58:00,0.79445,0.7945,0.79435,0.79435,569500000.0
2008-09-17 12:59:00,0.79435,0.7945,0.79425,0.7943,625700004.0
2008-09-17 13:00:00,0.7943,0.79455,0.7943,0.7945,460700000.0
2008-09-17 13:01:00,0.7945,0.7945,0.7943,0.79445,659299996.0
2008-09-17 13:02:00,0.79445,0.7946,0.79445,0.7945,395399998.0
2008-09-17 13:03:00,0.7945,0.79465,0.7945,0.7946,579600003.0
2008-09-17 13:04:00,0.7946,0.7947,0.79455,0.7947,597600000.0
2008-09-17 13:05:00,0.7947,0.7949,0.7947,0.7949,692799999.0
2008-09-17 13:06:00,0.7949,0.79495,0.7947,0.79495,295700000.0
2008-09-17 13:07:00,0.7949,0.7951,0.7949,0.7951,625599999.0
2008-09-17 13:08:00,0.795,0.79515,0.795,0.7951,549100002.0
2008-09-17 13:09:00,0.7951,0.79535,0.79505,0.7953,832899999.0
2008-09-17 13:10:00,0.7953,0.7953,0.7951,0.7953,486400001.0
2008-09-17 13:11:00,0.7953,0.79535,0.7952,0.79535,248800001.0
2008-09-17 13:12:00,0.79535,0.79535,0.7952,0.79535,230400000.0
2008-09-17 13:13:00,0.79535,0.7955,0.7953,0.79545,350400000.0
2008-09-17 13:14:00,0.7954,0.7954,0.7953,0.7953,812700002.0
2008-09-17 13:15:00,0.7953,0.7954,0.7952,0.7954,520100002.0
2008-09-17 13:16:00,0.79545,0.79565,0.7954,0.7956,102400000.0
2008-09-17 13:17:00,0.79565,0.7959,0.7956,0.79585,354299995.0
2008-09-17 13:18:00,0.7958,0.79595,0.7958,0.7958,508300000.0
2008-09-17 13:19:00,0.7958,0.7958,0.7955,0.79565,541200002.0
2008-09-17 13:20:00,0.7956,0.7956,0.79515,0.79525,475500000.0
2008-09-17 13:21:00,0.79525,0.79525,0.7952,0.7952,458500001.0
2008-09-17 13:22:00,0.7952,0.7952,0.7951,0.79515,742800002.0
2008-09-17 13:23:00,0.79515,0.7952,0.795,0.79505,370999999.0
2008-09-17 13:24:00,0.7951,0.7952,0.795,0.7952,177300000.0
2008-09-17 13:25:00,0.79515,0.7952,0.79465,0.79465,510700000.0
2008-09-17 13:26:00,0.7947,0.7949,0.7945,0.7948,779800004.0
2008-09-17 13:27:00,0.7948,0.79485,0.7945,0.7945,934200002.0
2008-09-17 13:28:00,0.7945,0.79455,0.79435,0.79435,626000002.0
2008-09-17 13:29:00,0.7943,0.7944,0.7942,0.79425,909800008.0
2008-09-17 13:30:00,0.79425,0.7945,0.7942,0.7944,712800001.0
2008-09-17 13:31:00,0.7944,0.795,0.7944,0.795,577900000.0
2008-09-17 13:32:00,0.79495,0.79525,0.7949,0.79525,872700000.0
2008-09-17 13:33:00,0.79525,0.79525,0.7947,0.7947,1029200003.0
2008-09-17 13:34:00,0.7947,0.7951,0.7947,0.7951,1450500008.0
2008-09-17 13:35:00,0.7951,0.79525,0.79495,0.7951,1235300011.0
2008-09-17 13:36:00,0.7951,0.79535,0.795,0.7953,944900001.0
2008-09-17 13:37:00,0.7953,0.79535,0.7952,0.7953,2032300010.0
2008-09-17 13:38:00,0.7953,0.79545,0.79515,0.7952,1440400009.0
2008-09-17 13:39:00,0.7952,0.79535,0.7951,0.7953,967199998.0
2008-09-17 13:40:00,0.7953,0.7954,0.7953,0.7954,637000006.0
2008-09-17 13:41:00,0.7954,0.79555,0.7953,0.7953,827399996.0
2008-09-17 13:42:00,0.7953,0.79535,0.7951,0.7952,937900000.0
2008-09-17 13:43:00,0.7952,0.7952,0.7949,0.7951,746300004.0
2008-09-17 13:44:00,0.7951,0.79515,0.7951,0.79515,230900004.0
2008-09-17 13:45:00,0.79515,0.7952,0.7948,0.7948,879200000.0
2008-09-17 13:46:00,0.7948,0.79495,0.7948,0.79495,619500005.0
2008-09-17 13:47:00,0.79495,0.7953,0.79495,0.7953,810400003.0
2008-09-17 13:48:00,0.7953,0.7954,0.7952,0.79535,1179600002.0
2008-09-17 13:49:00,0.79545,0.7958,0.79545,0.79565,1118200002.0
2008-09-17 13:50:00,0.79565,0.7957,0.7955,0.7955,1763500004.0
2008-09-17 13:51:00,0.7955,0.7955,0.79505,0.79515,809600006.0
2008-09-17 13:52:00,0.79515,0.79515,0.7949,0.79495,1035499997.0
2008-09-17 13:53:00,0.79495,0.795,0.79475,0.7948,1376000003.0
2008-09-17 13:54:00,0.7948,0.7949,0.79465,0.7948,934200000.0
2008-09-17 13:55:00,0.7948,0.79485,0.7943,0.7945,1074100000.0
2008-09-17 13:56:00,0.7944,0.79455,0.7942,0.7943,1228299998.0
2008-09-17 13:57:00,0.7943,0.7945,0.79425,0.7945,408299999.0
2008-09-17 13:58:00,0.7945,0.7945,0.7942,0.7942,677799998.0
2008-09-17 13:59:00,0.7942,0.7945,0.7942,0.79435,483499998.0
2008-09-17 14:00:00,0.79435,0.7946,0.79435,0.7945,921799999.0
2008-09-17 14:01:00,0.7945,0.7948,0.79445,0.7948,678300000.0
2008-09-17 14:02:00,0.7948,0.79485,0.7947,0.7947,1053900000.0
2008-09-17 14:03:00,0.7947,0.7953,0.7947,0.7953,721500001.0
2008-09-17 14:04:00,0.7953,0.79555,0.7952,0.7952,1355200001.0
2008-09-17 14:05:00,0.7952,0.7956,0.79515,0.79545,1194000000.0
2008-09-17 14:06:00,0.79545,0.7956,0.7952,0.7953,648500000.0
2008-09-17 14:07:00,0.7953,0.7953,0.79515,0.7953,91300000.0
2008-09-17 14:08:00,0.7953,0.79535,0.79505,0.79525,382599999.0
2008-09-17 14:09:00,0.79525,0.7953,0.79515,0.7952,417500001.0
2008-09-17 14:10:00,0.7952,0.7952,0.7952,0.7952,222800000.0
2008-09-17 14:11:00,0.7952,0.7954,0.7952,0.7952,906800008.0
2008-09-17 14:12:00,0.7952,0.7952,0.7947,0.79515,594199999.0
2008-09-17 14:13:00,0.79515,0.7952,0.7951,0.79515,234100004.0
2008-09-17 14:14:00,0.79515,0.7952,0.7948,0.7949,336599997.0
2008-09-17 14:15:00,0.7949,0.7953,0.7949,0.7952,768699995.0
2008-09-17 14:16:00,0.7952,0.7953,0.7952,0.7953,326499996.0
2008-09-17 14:17:00,0.7953,0.7954,0.7952,0.7953,343499997.0
2008-09-17 14:18:00,0.7953,0.79535,0.7952,0.7952,413599999.0
2008-09-17 14:19:00,0.7952,0.7952,0.7948,0.795,971199999.0
2008-09-17 14:20:00,0.795,0.795,0.7948,0.7948,1057500004.0
2008-09-17 14:21:00,0.7948,0.79485,0.7948,0.7948,783200001.0
2008-09-17 14:22:00,0.7948,0.7948,0.7946,0.79465,635699999.0
2008-09-17 14:23:00,0.79465,0.7947,0.7944,0.7944,749100002.0
2008-09-17 14:24:00,0.7944,0.79445,0.79415,0.7943,1114300005.0
2008-09-17 14:25:00,0.7943,0.7944,0.79415,0.7942,911699998.0
2008-09-17 14:26:00,0.7942,0.79435,0.7941,0.7943,824100001.0
2008-09-17 14:27:00,0.79415,0.7943,0.79405,0.7942,1010100002.0
2008-09-17 14:28:00,0.79425,0.79425,0.794,0.79405,828400002.0
2008-09-17 14:29:00,0.79405,0.79405,0.79365,0.7938,688299998.0
2008-09-17 14:30:00,0.7938,0.794,0.79345,0.79375,1219899997.0
2008-09-17 14:31:00,0.7937,0.79415,0.7937,0.79415,643199999.0
2008-09-17 14:32:00,0.79415,0.7944,0.79415,0.7943,832399998.0
2008-09-17 14:33:00,0.7943,0.7943,0.794,0.79405,332500000.0
2008-09-17 14:34:00,0.79405,0.79405,0.7939,0.79395,288000000.0
2008-09-17 14:35:00,0.79395,0.79395,0.79375,0.7938,574600003.0
2008-09-17 14:36:00,0.7938,0.79385,0.7936,0.7936,792099999.0
2008-09-17 14:37:00,0.7936,0.7936,0.7932,0.7932,886200000.0
2008-09-17 14:38:00,0.79325,0.7935,0.793,0.7935,733100000.0
2008-09-17 14:39:00,0.79355,0.7936,0.79305,0.7931,829199990.0
2008-09-17 14:40:00,0.79315,0.7932,0.79275,0.7928,980199997.0
2008-09-17 14:41:00,0.7928,0.7928,0.79255,0.7928,749000002.0
2008-09-17 14:42:00,0.7929,0.7931,0.7929,0.7931,701799997.0
2008-09-17 14:43:00,0.79305,0.7933,0.793,0.7931,816800001.0
2008-09-17 14:44:00,0.7931,0.79325,0.79305,0.7932,647800000.0
2008-09-17 14:45:00,0.7932,0.79325,0.79285,0.79285,555600000.0
2008-09-17 14:46:00,0.79285,0.7929,0.79265,0.7927,518499999.0
2008-09-17 14:47:00,0.7927,0.793,0.79265,0.793,479899998.0
2008-09-17 14:48:00,0.79295,0.79315,0.7929,0.7931,659500003.0
2008-09-17 14:49:00,0.79315,0.7932,0.79285,0.7929,580499997.0
2008-09-17 14:50:00,0.7929,0.793,0.79285,0.7929,752300000.0
2008-09-17 14:51:00,0.7929,0.7929,0.79265,0.79265,822899998.0
2008-09-17 14:52:00,0.79265,0.793,0.79265,0.793,891700000.0
2008-09-17 14:53:00,0.793,0.79305,0.7928,0.7928,1031700000.0
2008-09-17 14:54:00,0.7928,0.79315,0.7928,0.7931,756600000.0
2008-09-17 14:55:00,0.7931,0.79335,0.7931,0.79325,697500000.0
2008-09-17 14:56:00,0.7932,0.79355,0.79315,0.79355,901100003.0
2008-09-17 14:57:00,0.79355,0.79375,0.79345,0.79365,735699999.0
2008-09-17 14:58:00,0.79365,0.7937,0.7934,0.79345,1185000001.0
2008-09-17 14:59:00,0.79345,0.79365,0.79335,0.7936,702500001.0
2008-09-17 15:00:00,0.7936,0.79365,0.79345,0.7935,679899998.0
2008-09-17 15:01:00,0.7935,0.7935,0.7934,0.7935,470099999.0
2008-09-17 15:02:00,0.79355,0.79355,0.79335,0.7934,642899997.0
2008-09-17 15:03:00,0.7934,0.7935,0.7932,0.79325,703799999.0
2008-09-17 15:04:00,0.79325,0.7934,0.7932,0.79325,825199997.0
2008-09-17 15:05:00,0.7932,0.7933,0.7932,0.7932,710900000.0
2008-09-17 15:06:00,0.7932,0.7934,0.7929,0.7929,1012099997.0
2008-09-17 15:07:00,0.7929,0.7929,0.79255,0.79255,409500000.0
2008-09-17 15:08:00,0.79255,0.79255,0.7923,0.79255,642300001.0
2008-09-17 15:09:00,0.7926,0.7927,0.79245,0.7927,440499998.0
2008-09-17 15:10:00,0.7927,0.7927,0.79255,0.7926,471299996.0
2008-09-17 15:11:00,0.7926,0.7927,0.7925,0.7927,1307399996.0
2008-09-17 15:12:00,0.7927,0.7927,0.79245,0.79255,625800000.0
2008-09-17 15:13:00,0.79255,0.79255,0.79235,0.7924,698399992.0
2008-09-17 15:14:00,0.7924,0.7925,0.79205,0.7921,1104300000.0
2008-09-17 15:15:00,0.7921,0.7925,0.792,0.7925,933699999.0
2008-09-17 15:16:00,0.7925,0.7927,0.7923,0.7923,641700000.0
2008-09-17 15:17:00,0.7923,0.7924,0.7922,0.79225,885800000.0
2008-09-17 15:18:00,0.79225,0.7923,0.79215,0.7922,838800001.0
2008-09-17 15:19:00,0.7922,0.79225,0.7921,0.79215,997200001.0
2008-09-17 15:20:00,0.7921,0.79215,0.79205,0.79215,505399999.0
2008-09-17 15:21:00,0.79215,0.7922,0.792,0.792,773299995.0
2008-09-17 15:22:00,0.792,0.79205,0.7917,0.7918,638399999.0
2008-09-17 15:23:00,0.79175,0.7922,0.7916,0.79205,1120499997.0
2008-09-17 15:24:00,0.79205,0.7923,0.792,0.79215,939899997.0
2008-09-17 15:25:00,0.79215,0.7922,0.7919,0.7919,991500002.0
2008-09-17 15:26:00,0.7919,0.79205,0.79185,0.792,726600001.0
2008-09-17 15:27:00,0.792,0.7921,0.79195,0.7921,631800005.0
2008-09-17 15:28:00,0.7921,0.7921,0.79185,0.79195,833499999.0
2008-09-17 15:29:00,0.7919,0.7919,0.79155,0.7916,1003199998.0
2008-09-17 15:30:00,0.7916,0.79185,0.7916,0.7918,667899997.0
2008-09-17 15:31:00,0.79185,0.7921,0.79175,0.79185,810000004.0
2008-09-17 15:32:00,0.79185,0.79205,0.79185,0.7919,891500000.0
2008-09-17 15:33:00,0.7919,0.792,0.79165,0.7917,863100000.0
2008-09-17 15:34:00,0.7917,0.7918,0.79155,0.79165,1028200002.0
2008-09-17 15:35:00,0.79165,0.7918,0.79155,0.7916,795600001.0
2008-09-17 15:36:00,0.7916,0.7918,0.7916,0.79175,1085099992.0
2008-09-17 15:37:00,0.79175,0.792,0.7917,0.7919,649100000.0
2008-09-17 15:38:00,0.7919,0.79195,0.79185,0.7919,306300000.0
2008-09-17 15:39:00,0.7919,0.79195,0.7918,0.79195,249099999.0
2008-09-17 15:40:00,0.79195,0.792,0.79195,0.792,391600000.0
2008-09-17 15:41:00,0.79195,0.79205,0.79195,0.792,660400002.0
2008-09-17 15:42:00,0.79205,0.7923,0.792,0.79215,828600000.0
2008-09-17 15:43:00,0.79215,0.7926,0.79215,0.7925,727599998.0
2008-09-17 15:44:00,0.7925,0.7928,0.7925,0.7928,798499999.0
2008-09-17 15:45:00,0.7928,0.7928,0.79255,0.79255,638599999.0
2008-09-17 15:46:00,0.79255,0.79255,0.7924,0.7925,510400000.0
2008-09-17 15:47:00,0.7925,0.7925,0.79235,0.7924,462200000.0
2008-09-17 15:48:00,0.7924,0.79245,0.79205,0.7924,663500000.0
2008-09-17 15:49:00,0.7924,0.79275,0.79235,0.7926,918199988.0
2008-09-17 15:50:00,0.7926,0.7927,0.7925,0.7926,902600001.0
2008-09-17 15:51:00,0.7926,0.7927,0.79255,0.7927,569600000.0
2008-09-17 15:52:00,0.7927,0.7929,0.7926,0.7927,701599996.0
2008-09-17 15:53:00,0.7927,0.79275,0.7926,0.79265,545300000.0
2008-09-17 15:54:00,0.7926,0.7927,0.79255,0.7927,1191399990.0
2008-09-17 15:55:00,0.7927,0.7928,0.7927,0.7928,677100001.0
2008-09-17 15:56:00,0.7928,0.7928,0.79275,0.7928,242000000.0
2008-09-17 15:57:00,0.7928,0.79285,0.79255,0.7926,690899999.0
2008-09-17 15:58:00,0.7926,0.79285,0.7926,0.7928,1068800000.0
2008-09-17 15:59:00,0.7928,0.7928,0.7925,0.7926,536099998.0
2008-09-17 16:00:00,0.7926,0.79305,0.79245,0.7929,563200000.0
2008-09-17 16:01:00,0.793,0.79315,0.7929,0.7931,875399995.0
2008-09-17 16:02:00,0.7931,0.79315,0.7929,0.79295,692799998.0
2008-09-17 16:03:00,0.79295,0.7934,0.79295,0.7934,828199999.0
2008-09-17 16:04:00,0.7933,0.79345,0.79315,0.7933,1360199970.0
2008-09-17 16:05:00,0.7933,0.79335,0.7931,0.7933,738400003.0
2008-09-17 16:06:00,0.79325,0.79335,0.7931,0.7932,980299999.0
2008-09-17 16:07:00,0.7932,0.79345,0.7932,0.79335,743399997.0
2008-09-17 16:08:00,0.79335,0.79355,0.79325,0.7935,932700000.0
2008-09-17 16:09:00,0.7935,0.7937,0.7933,0.79335,910600002.0
2008-09-17 16:10:00,0.79335,0.79355,0.79305,0.79345,830800000.0
2008-09-17 16:11:00,0.79345,0.7936,0.7934,0.7936,700599999.0
2008-09-17 16:12:00,0.7936,0.7937,0.79345,0.7935,785099998.0
2008-09-17 16:13:00,0.79355,0.7936,0.7932,0.7932,477300001.0
2008-09-17 16:14:00,0.7932,0.7935,0.79315,0.7933,1278899999.0
2008-09-17 16:15:00,0.79335,0.79345,0.79325,0.79335,731799996.0
2008-09-17 16:16:00,0.79335,0.7934,0.7932,0.7933,693699994.0
2008-09-17 16:17:00,0.7933,0.7934,0.79315,0.7934,486900000.0
2008-09-17 16:18:00,0.7934,0.79355,0.7933,0.7933,780900001.0
2008-09-17 16:19:00,0.7933,0.79335,0.7933,0.79335,547200000.0
2008-09-17 16:20:00,0.7934,0.7935,0.7933,0.79335,869499999.0
2008-09-17 16:21:00,0.79335,0.79345,0.7932,0.7933,591899999.0
2008-09-17 16:22:00,0.7933,0.79335,0.7932,0.7933,718600000.0
2008-09-17 16:23:00,0.7933,0.7933,0.79305,0.7931,297500000.0
2008-09-17 16:24:00,0.7931,0.7932,0.79285,0.79315,564100000.0
2008-09-17 16:25:00,0.79315,0.79315,0.793,0.7931,977899993.0
2008-09-17 16:26:00,0.7931,0.7931,0.79265,0.7927,730699998.0
2008-09-17 16:27:00,0.7927,0.7928,0.7924,0.7925,1049999999.0
2008-09-17 16:28:00,0.7925,0.79265,0.7924,0.79255,439500000.0
2008-09-17 16:29:00,0.79255,0.79265,0.7923,0.7923,608600001.0
2008-09-17 16:30:00,0.7923,0.7927,0.7922,0.7926,868500000.0
2008-09-17 16:31:00,0.7926,0.79275,0.7925,0.79275,584199993.0
2008-09-17 16:32:00,0.79275,0.7929,0.7926,0.79285,715100002.0
2008-09-17 16:33:00,0.7929,0.79305,0.79285,0.7929,503300002.0
2008-09-17 16:34:00,0.7929,0.793,0.79285,0.79295,749900000.0
2008-09-17 16:35:00,0.79295,0.79305,0.7929,0.793,507900000.0
2008-09-17 16:36:00,0.79295,0.79295,0.7928,0.7928,661599999.0
2008-09-17 16:37:00,0.7928,0.7928,0.79255,0.7926,517600000.0
2008-09-17 16:38:00,0.7926,0.7927,0.7925,0.7925,824700004.0
2008-09-17 16:39:00,0.79255,0.79265,0.7925,0.7926,697600000.0
2008-09-17 16:40:00,0.79265,0.79265,0.7921,0.79215,1106500001.0
2008-09-17 16:41:00,0.79215,0.7922,0.79195,0.792,612999999.0
2008-09-17 16:42:00,0.792,0.792,0.7918,0.7918,752300000.0
2008-09-17 16:43:00,0.7918,0.79185,0.79165,0.79165,524700001.0
2008-09-17 16:44:00,0.7916,0.7917,0.79145,0.7916,840400000.0
2008-09-17 16:45:00,0.7916,0.79165,0.7915,0.7916,415800000.0
2008-09-17 16:46:00,0.7916,0.7916,0.7909,0.79105,835400000.0
2008-09-17 16:47:00,0.79105,0.7912,0.79065,0.79115,1077100000.0
2008-09-17 16:48:00,0.79115,0.7912,0.79065,0.7907,661799999.0
2008-09-17 16:49:00,0.7907,0.79075,0.7903,0.79055,659700001.0
2008-09-17 16:50:00,0.79055,0.7906,0.7903,0.79035,642799999.0
2008-09-17 16:51:00,0.79035,0.79065,0.7903,0.7906,787599992.0
2008-09-17 16:52:00,0.79065,0.7909,0.79065,0.79085,538000000.0
2008-09-17 16:53:00,0.79085,0.79085,0.79055,0.79055,455600000.0
2008-09-17 16:54:00,0.7906,0.7906,0.7904,0.79055,235900000.0
2008-09-17 16:55:00,0.79055,0.79075,0.79055,0.79075,853299993.0
2008-09-17 16:56:00,0.7907,0.79115,0.7907,0.79085,813899995.0
2008-09-17 16:57:00,0.7908,0.79085,0.7906,0.7906,531100000.0
2008-09-17 16:58:00,0.7906,0.7906,0.7904,0.79045,760300001.0
2008-09-17 16:59:00,0.79045,0.79055,0.7903,0.7903,514000000.0
2008-09-17 17:00:00,0.7903,0.79045,0.7902,0.79045,646299998.0
2008-09-17 17:01:00,0.79045,0.7906,0.79035,0.79055,510700000.0
2008-09-17 17:02:00,0.79055,0.7906,0.7902,0.7904,630099999.0
2008-09-17 17:03:00,0.7904,0.7905,0.7903,0.79045,506599998.0
2008-09-17 17:04:00,0.79045,0.7909,0.79045,0.7907,627700000.0
2008-09-17 17:05:00,0.7907,0.7909,0.7907,0.7909,555000000.0
2008-09-17 17:06:00,0.7909,0.791,0.79085,0.7909,628300000.0
2008-09-17 17:07:00,0.7909,0.7909,0.7907,0.7907,550300000.0
2008-09-17 17:08:00,0.7907,0.79085,0.7905,0.7906,746700000.0
2008-09-17 17:09:00,0.7906,0.79065,0.7903,0.7903,977399990.0
2008-09-17 17:10:00,0.79025,0.7903,0.78975,0.79,952200000.0
2008-09-17 17:11:00,0.79,0.7901,0.78965,0.79,1326700006.0
2008-09-17 17:12:00,0.79,0.79005,0.7894,0.78955,620600001.0
2008-09-17 17:13:00,0.7895,0.7897,0.78915,0.78965,1390699995.0
2008-09-17 17:14:00,0.7897,0.7898,0.7896,0.7897,482700003.0
2008-09-17 17:15:00,0.78965,0.79005,0.7896,0.78985,835499997.0
2008-09-17 17:16:00,0.7899,0.78995,0.7897,0.7898,729300000.0
2008-09-17 17:17:00,0.7898,0.7898,0.78915,0.78915,1003799998.0
2008-09-17 17:18:00,0.78915,0.7893,0.789,0.789,688200000.0
2008-09-17 17:19:00,0.78905,0.78915,0.7889,0.789,432300000.0
2008-09-17 17:20:00,0.7889,0.789,0.7887,0.789,702500000.0
2008-09-17 17:21:00,0.789,0.7891,0.78865,0.7888,743000001.0
2008-09-17 17:22:00,0.7888,0.78895,0.78855,0.7886,895800002.0
2008-09-17 17:23:00,0.7886,0.78875,0.78855,0.7886,581800000.0
2008-09-17 17:24:00,0.7886,0.78875,0.78845,0.7887,859299996.0
2008-09-17 17:25:00,0.7887,0.78905,0.78845,0.78905,1370800002.0
2008-09-17 17:26:00,0.78905,0.78905,0.78885,0.78885,1101599994.0
2008-09-17 17:27:00,0.78885,0.78895,0.7886,0.7887,796000002.0
2008-09-17 17:28:00,0.7887,0.78875,0.7885,0.7887,690700000.0
2008-09-17 17:29:00,0.7887,0.78895,0.78845,0.7885,726500004.0
2008-09-17 17:30:00,0.7885,0.7887,0.7884,0.7885,790100001.0
2008-09-17 17:31:00,0.7885,0.78885,0.7885,0.78875,489599999.0
2008-09-17 17:32:00,0.78875,0.7889,0.7887,0.7888,691700001.0
2008-09-17 17:33:00,0.7888,0.78885,0.7887,0.78885,562900000.0
2008-09-17 17:34:00,0.78885,0.78905,0.7887,0.789,774199998.0
2008-09-17 17:35:00,0.789,0.7894,0.789,0.78925,503900000.0
2008-09-17 17:36:00,0.78925,0.78925,0.789,0.7892,947300005.0
2008-09-17 17:37:00,0.7892,0.78935,0.7891,0.78915,621099999.0
2008-09-17 17:38:00,0.78915,0.7893,0.7891,0.78925,442000000.0
2008-09-17 17:39:00,0.7893,0.78945,0.7891,0.7893,804400000.0
2008-09-17 17:40:00,0.7893,0.7894,0.78915,0.78935,357600000.0
2008-09-17 17:41:00,0.78935,0.78935,0.7891,0.78915,546899999.0
2008-09-17 17:42:00,0.7892,0.78925,0.78915,0.78925,228200000.0
2008-09-17 17:43:00,0.7892,0.78935,0.78915,0.78925,472299999.0
2008-09-17 17:44:00,0.78925,0.78935,0.7891,0.78935,443900000.0
2008-09-17 17:45:00,0.78935,0.7897,0.78935,0.78965,393199998.0
2008-09-17 17:46:00,0.78955,0.7899,0.78945,0.7899,921899999.0
2008-09-17 17:47:00,0.7899,0.79025,0.7898,0.7901,1048800000.0
2008-09-17 17:48:00,0.7901,0.79015,0.79,0.79,355499999.0
2008-09-17 17:49:00,0.79,0.7901,0.78975,0.7898,954199994.0
2008-09-17 17:50:00,0.7898,0.79,0.7897,0.78985,821399998.0
2008-09-17 17:51:00,0.78985,0.7899,0.7894,0.78945,466900000.0
2008-09-17 17:52:00,0.78945,0.7897,0.78935,0.7897,841699999.0
2008-09-17 17:53:00,0.7896,0.7897,0.78935,0.7894,585500000.0
2008-09-17 17:54:00,0.7894,0.7896,0.7892,0.7892,299300000.0
2008-09-17 17:55:00,0.78925,0.7893,0.7891,0.7892,567000000.0
2008-09-17 17:56:00,0.7892,0.78935,0.7891,0.78925,576600000.0
2008-09-17 17:57:00,0.78925,0.78975,0.78925,0.78975,717300000.0
2008-09-17 17:58:00,0.7898,0.7898,0.7895,0.78965,752400000.0
2008-09-17 17:59:00,0.78965,0.7898,0.78955,0.78975,748300000.0
2008-09-17 18:00:00,0.78975,0.78975,0.7895,0.7896,339799999.0
2008-09-17 18:01:00,0.78955,0.7896,0.78905,0.78915,798300000.0
2008-09-17 18:02:00,0.78915,0.7892,0.789,0.78905,723200000.0
2008-09-17 18:03:00,0.78905,0.78915,0.78875,0.78895,982100002.0
2008-09-17 18:04:00,0.7889,0.78915,0.7888,0.7891,862700000.0
2008-09-17 18:05:00,0.7891,0.7893,0.78905,0.78905,841200001.0
2008-09-17 18:06:00,0.78905,0.78935,0.789,0.78935,584700003.0
2008-09-17 18:07:00,0.7893,0.7895,0.7893,0.78935,404900000.0
2008-09-17 18:08:00,0.78935,0.7894,0.7892,0.7892,825400002.0
2008-09-17 18:09:00,0.7892,0.7894,0.78915,0.7892,421799993.0
2008-09-17 18:10:00,0.7892,0.7893,0.78915,0.78915,279800000.0
2008-09-17 18:11:00,0.78915,0.78915,0.789,0.789,1561399994.0
2008-09-17 18:12:00,0.789,0.7892,0.78885,0.7891,969599999.0
2008-09-17 18:13:00,0.78915,0.78955,0.7891,0.78945,598899998.0
2008-09-17 18:14:00,0.7895,0.7896,0.78935,0.78955,671199999.0
2008-09-17 18:15:00,0.78955,0.78985,0.7895,0.7898,702500001.0
2008-09-17 18:16:00,0.7898,0.7899,0.7897,0.7898,715000000.0
2008-09-17 18:17:00,0.7898,0.7902,0.7898,0.7901,951600000.0
2008-09-17 18:18:00,0.7901,0.7902,0.7899,0.7901,578600000.0
2008-09-17 18:19:00,0.79005,0.79025,0.79,0.79005,580100001.0
2008-09-17 18:20:00,0.79,0.7904,0.78995,0.79035,335100000.0
2008-09-17 18:21:00,0.79035,0.79075,0.7902,0.7907,525400000.0
2008-09-17 18:22:00,0.79065,0.79065,0.79025,0.79045,779500006.0
2008-09-17 18:23:00,0.7904,0.7905,0.7902,0.7903,509200000.0
2008-09-17 18:24:00,0.7903,0.79035,0.79005,0.7901,406899998.0
2008-09-17 18:25:00,0.7901,0.79015,0.79,0.7901,343900001.0
2008-09-17 18:26:00,0.79005,0.79005,0.78975,0.79,571300003.0
2008-09-17 18:27:00,0.79,0.7903,0.79,0.79025,589000000.0
2008-09-17 18:28:00,0.79025,0.79025,0.7897,0.7898,624200000.0
2008-09-17 18:29:00,0.7898,0.79,0.78975,0.7899,630099998.0
2008-09-17 18:30:00,0.7899,0.7899,0.7896,0.78975,565599999.0
2008-09-17 18:31:00,0.78975,0.79015,0.78965,0.78985,898399997.0
2008-09-17 18:32:00,0.78985,0.78985,0.78945,0.78955,713100001.0
2008-09-17 18:33:00,0.78955,0.78985,0.7893,0.7893,1139499993.0
2008-09-17 18:34:00,0.7893,0.78945,0.78925,0.7894,543100000.0
2008-09-17 18:35:00,0.7894,0.7897,0.7894,0.78955,1087599996.0
2008-09-17 18:36:00,0.78955,0.78955,0.7893,0.7894,616999992.0
2008-09-17 18:37:00,0.7894,0.7895,0.7893,0.7894,602799995.0
2008-09-17 18:38:00,0.78935,0.7894,0.7892,0.78925,532900000.0
2008-09-17 18:39:00,0.78935,0.7894,0.78925,0.78925,363500000.0
2008-09-17 18:40:00,0.7893,0.7893,0.78905,0.78915,291800000.0
2008-09-17 18:41:00,0.78915,0.78915,0.7885,0.7885,1156600001.0
2008-09-17 18:42:00,0.7885,0.7885,0.7883,0.7884,637899998.0
2008-09-17 18:43:00,0.7884,0.7889,0.7884,0.7889,515200000.0
2008-09-17 18:44:00,0.7889,0.789,0.7889,0.78895,417700000.0
2008-09-17 18:45:00,0.78895,0.78905,0.7886,0.7888,716700002.0
2008-09-17 18:46:00,0.7888,0.78905,0.78865,0.78905,561300000.0
2008-09-17 18:47:00,0.78905,0.78925,0.78885,0.78885,792400000.0
2008-09-17 18:48:00,0.78885,0.78905,0.78875,0.789,644100000.0
2008-09-17 18:49:00,0.789,0.78915,0.7889,0.7889,481900000.0
2008-09-17 18:50:00,0.7889,0.78895,0.7888,0.78895,241500000.0
2008-09-17 18:51:00,0.78895,0.7892,0.7888,0.7888,839900002.0
2008-09-17 18:52:00,0.7888,0.78895,0.7887,0.78875,916700000.0
2008-09-17 18:53:00,0.78875,0.78875,0.7883,0.7884,811200005.0
2008-09-17 18:54:00,0.7884,0.7885,0.7882,0.78835,812899998.0
2008-09-17 18:55:00,0.7883,0.78865,0.7883,0.7885,1329200001.0
2008-09-17 18:56:00,0.7885,0.7886,0.7881,0.7882,731999999.0
2008-09-17 18:57:00,0.7882,0.78825,0.78785,0.78785,719200000.0
2008-09-17 18:58:00,0.7878,0.78785,0.7876,0.7876,560700000.0
2008-09-17 18:59:00,0.7876,0.7878,0.78745,0.7877,582900000.0
2008-09-17 19:00:00,0.7877,0.7878,0.78755,0.78765,419200000.0
2008-09-17 19:01:00,0.78765,0.78765,0.7874,0.7874,417100000.0
2008-09-17 19:02:00,0.7874,0.7874,0.78715,0.78715,569299998.0
2008-09-17 19:03:00,0.7872,0.7876,0.78715,0.7876,262500000.0
2008-09-17 19:04:00,0.78755,0.78765,0.7874,0.78755,341300000.0
2008-09-17 19:05:00,0.78755,0.78765,0.78745,0.7875,737099998.0
2008-09-17 19:06:00,0.78755,0.78755,0.78695,0.78695,628400001.0
2008-09-17 19:07:00,0.78695,0.78695,0.7866,0.7866,1454599984.0
2008-09-17 19:08:00,0.7866,0.78695,0.78655,0.78665,577700000.0
2008-09-17 19:09:00,0.78665,0.78715,0.78665,0.7871,423999999.0
2008-09-17 19:10:00,0.78705,0.78725,0.78695,0.7872,472800000.0
2008-09-17 19:11:00,0.7872,0.78765,0.78715,0.78765,462300000.0
2008-09-17 19:12:00,0.7877,0.7881,0.78755,0.7881,725599998.0
2008-09-17 19:13:00,0.78805,0.7881,0.78795,0.78805,739900002.0
2008-09-17 19:14:00,0.78805,0.7881,0.78775,0.78795,606099999.0
2008-09-17 19:15:00,0.78795,0.7884,0.7879,0.78835,402599999.0
2008-09-17 19:16:00,0.78835,0.78845,0.78825,0.7884,763599999.0
2008-09-17 19:17:00,0.78835,0.78865,0.78825,0.7886,478600001.0
2008-09-17 19:18:00,0.78865,0.78905,0.78865,0.789,548300000.0
2008-09-17 19:19:00,0.78895,0.78915,0.7888,0.78915,757399998.0
2008-09-17 19:20:00,0.78915,0.78935,0.7889,0.78895,730400000.0
2008-09-17 19:21:00,0.78895,0.789,0.7886,0.78895,440600000.0
2008-09-17 19:22:00,0.789,0.789,0.78845,0.78865,777799999.0
2008-09-17 19:23:00,0.7886,0.7889,0.7885,0.78875,943899997.0
2008-09-17 19:24:00,0.7888,0.7897,0.78875,0.7895,763400000.0
2008-09-17 19:25:00,0.7893,0.7894,0.78805,0.78805,829499999.0
2008-09-17 19:26:00,0.788,0.78815,0.78765,0.7881,854999998.0
2008-09-17 19:27:00,0.7881,0.78885,0.78805,0.78885,918400001.0
2008-09-17 19:28:00,0.7889,0.7894,0.7888,0.7892,547700001.0
2008-09-17 19:29:00,0.7892,0.79035,0.78915,0.79035,945200002.0
2008-09-17 19:30:00,0.7904,0.79045,0.79,0.7901,1780200011.0
2008-09-17 19:31:00,0.7902,0.7902,0.789,0.7891,1937500010.0
2008-09-17 19:32:00,0.7892,0.7898,0.7892,0.78975,1937500010.0
2008-09-17 19:33:00,0.78975,0.78985,0.7896,0.78975,1882199992.0
2008-09-17 19:34:00,0.78975,0.78995,0.7897,0.7898,633900000.0
2008-09-17 19:35:00,0.7898,0.79,0.78945,0.78945,669300000.0
2008-09-17 19:36:00,0.7895,0.7896,0.789,0.789,525099999.0
2008-09-17 19:37:00,0.789,0.7895,0.7889,0.78925,881100000.0
2008-09-17 19:38:00,0.7892,0.7897,0.7892,0.7897,772399993.0
2008-09-17 19:39:00,0.7897,0.78985,0.7896,0.78975,727299999.0
2008-09-17 19:40:00,0.7898,0.7899,0.7897,0.7897,893700001.0
2008-09-17 19:41:00,0.78975,0.79045,0.7897,0.79025,1334699989.0
2008-09-17 19:42:00,0.79025,0.7904,0.78905,0.78905,906200002.0
2008-09-17 19:43:00,0.78935,0.79005,0.78925,0.78965,696900000.0
2008-09-17 19:44:00,0.78965,0.78995,0.78935,0.78935,604399999.0
2008-09-17 19:45:00,0.7894,0.7897,0.78875,0.78885,473900001.0
2008-09-17 19:46:00,0.7888,0.7893,0.78865,0.7891,630800002.0
2008-09-17 19:47:00,0.7891,0.78945,0.78895,0.78935,1452099991.0
2008-09-17 19:48:00,0.78935,0.7894,0.78915,0.7892,892700002.0
2008-09-17 19:49:00,0.7892,0.7895,0.7891,0.78925,726699999.0
2008-09-17 19:50:00,0.78935,0.7897,0.7893,0.7896,877500001.0
2008-09-17 19:51:00,0.7896,0.78975,0.78955,0.78955,228199999.0
2008-09-17 19:52:00,0.7896,0.7901,0.78955,0.78995,622800000.0
2008-09-17 19:53:00,0.79,0.79035,0.7899,0.79025,669900001.0
2008-09-17 19:54:00,0.79025,0.7905,0.79005,0.7903,777500000.0
2008-09-17 19:55:00,0.7903,0.7905,0.7902,0.79035,476200000.0
2008-09-17 19:56:00,0.7904,0.7905,0.7903,0.7904,500899999.0
2008-09-17 19:57:00,0.79045,0.7905,0.79,0.7904,652800000.0
2008-09-17 19:58:00,0.79035,0.7904,0.7901,0.7903,349599999.0
2008-09-17 19:59:00,0.7903,0.7906,0.7903,0.7906,1135900001.0
2008-09-17 20:00:00,0.7907,0.7912,0.7904,0.7911,614100001.0
2008-09-17 20:01:00,0.79115,0.79115,0.7906,0.79095,963399998.0
2008-09-17 20:02:00,0.79095,0.79135,0.7908,0.79115,479400000.0
2008-09-17 20:03:00,0.79125,0.7915,0.79065,0.79075,681399996.0
2008-09-17 20:04:00,0.79075,0.791,0.7904,0.7905,937000002.0
2008-09-17 20:05:00,0.79045,0.79045,0.7896,0.7901,793600000.0
2008-09-17 20:06:00,0.79005,0.7901,0.7893,0.7895,353800000.0
2008-09-17 20:07:00,0.78945,0.7895,0.78905,0.7892,669900005.0
2008-09-17 20:08:00,0.7892,0.7895,0.789,0.7894,914300001.0
2008-09-17 20:09:00,0.7894,0.7894,0.7892,0.7894,593200000.0
2008-09-17 20:10:00,0.7894,0.79,0.7894,0.7897,546400000.0
2008-09-17 20:11:00,0.78975,0.79015,0.78925,0.7901,1397900005.0
2008-09-17 20:12:00,0.79005,0.79015,0.7898,0.79,465100000.0
2008-09-17 20:13:00,0.79,0.7901,0.78985,0.7901,387100000.0
2008-09-17 20:14:00,0.7901,0.79025,0.78985,0.7902,364000000.0
2008-09-17 20:15:00,0.7902,0.7903,0.7901,0.7901,400800000.0
2008-09-17 20:16:00,0.7901,0.7901,0.7897,0.79,686599967.0
2008-09-17 20:17:00,0.79,0.79,0.7893,0.7893,1155000010.0
2008-09-17 20:18:00,0.78925,0.7896,0.78915,0.78955,688799998.0
2008-09-17 20:19:00,0.78955,0.79015,0.78955,0.79,605499996.0
2008-09-17 20:20:00,0.79005,0.79025,0.7898,0.78995,305500000.0
2008-09-17 20:21:00,0.78995,0.79005,0.78935,0.78935,594000000.0
2008-09-17 20:22:00,0.7895,0.7899,0.7893,0.7894,534500001.0
2008-09-17 20:23:00,0.78945,0.78985,0.7894,0.78985,411100000.0
2008-09-17 20:24:00,0.7898,0.7899,0.7897,0.7899,561599990.0
2008-09-17 20:25:00,0.7898,0.79025,0.7898,0.7899,717200000.0
2008-09-17 20:26:00,0.7899,0.7901,0.78985,0.79005,558500001.0
2008-09-17 20:27:00,0.79,0.79005,0.7899,0.7899,478899998.0
2008-09-17 20:28:00,0.78995,0.7901,0.7898,0.7899,485000000.0
2008-09-17 20:29:00,0.7899,0.7899,0.78955,0.78965,516000001.0
2008-09-17 20:30:00,0.78965,0.7899,0.78965,0.7898,359500000.0
2008-09-17 20:31:00,0.7898,0.79025,0.7897,0.79005,901100016.0
2008-09-17 20:32:00,0.79005,0.79025,0.79,0.7901,467500002.0
2008-09-17 20:33:00,0.7901,0.79025,0.7899,0.79,355299999.0
2008-09-17 20:34:00,0.78995,0.7903,0.78985,0.7902,361800000.0
2008-09-17 20:35:00,0.7902,0.7904,0.7901,0.7902,675200000.0
2008-09-17 20:36:00,0.7902,0.7903,0.7899,0.78995,548399999.0
2008-09-17 20:37:00,0.7899,0.79035,0.7899,0.7901,942600002.0
2008-09-17 20:38:00,0.7901,0.7901,0.78975,0.78985,332500000.0
2008-09-17 20:39:00,0.7898,0.79,0.78965,0.78995,349300000.0
2008-09-17 20:40:00,0.79005,0.7901,0.7899,0.7901,363200001.0
2008-09-17 20:41:00,0.79015,0.79025,0.78985,0.78985,485000000.0
2008-09-17 20:42:00,0.78985,0.78995,0.7898,0.78985,285700000.0
2008-09-17 20:43:00,0.78985,0.79,0.78935,0.78955,1085599993.0
2008-09-17 20:44:00,0.78955,0.7896,0.78885,0.7889,665899997.0
2008-09-17 20:45:00,0.78895,0.7893,0.7888,0.78925,474700000.0
2008-09-17 20:46:00,0.7893,0.78945,0.7887,0.789,1262900008.0
2008-09-17 20:47:00,0.7891,0.7891,0.7881,0.7883,1646699983.0
2008-09-17 20:48:00,0.7883,0.7889,0.7883,0.78885,763499998.0
2008-09-17 20:49:00,0.7889,0.78935,0.7888,0.78905,732400000.0
2008-09-17 20:50:00,0.78905,0.78945,0.7888,0.78945,388400000.0
2008-09-17 20:51:00,0.78945,0.78945,0.78865,0.7887,484100000.0
2008-09-17 20:52:00,0.7887,0.7887,0.78845,0.78865,434200002.0
2008-09-17 20:53:00,0.7887,0.789,0.7887,0.78885,450099996.0
2008-09-17 20:54:00,0.7888,0.78895,0.7888,0.78895,167500001.0
2008-09-17 20:55:00,0.78895,0.78905,0.78885,0.78885,339299999.0
2008-09-17 20:56:00,0.78885,0.7889,0.78855,0.7887,217900000.0
2008-09-17 20:57:00,0.78865,0.78885,0.7883,0.7887,824000000.0
2008-09-17 20:58:00,0.7887,0.7887,0.7882,0.78835,260499999.0
2008-09-17 20:59:00,0.7883,0.7885,0.788,0.788,589800003.0
2008-09-17 21:00:00,0.788,0.78825,0.7878,0.7881,607400000.0
2008-09-17 21:01:00,0.7881,0.78825,0.78805,0.78805,505600003.0
2008-09-17 21:02:00,0.7881,0.7883,0.788,0.7883,370100000.0
2008-09-17 21:03:00,0.7883,0.7884,0.78815,0.7882,731800000.0
2008-09-17 21:04:00,0.7882,0.7882,0.78805,0.7882,292200000.0
2008-09-17 21:05:00,0.7882,0.7884,0.78815,0.7883,406300001.0
2008-09-17 21:06:00,0.7883,0.7884,0.7881,0.7882,264500000.0
2008-09-17 21:07:00,0.78825,0.78835,0.7881,0.7881,442799997.0
2008-09-17 21:08:00,0.78815,0.78835,0.78805,0.78805,169300000.0
2008-09-17 21:09:00,0.78805,0.7881,0.7877,0.788,238700000.0
2008-09-17 21:10:00,0.78785,0.788,0.78715,0.7873,1665300016.0
2008-09-17 21:11:00,0.7873,0.78755,0.7873,0.7874,463700001.0
2008-09-17 21:12:00,0.78745,0.78755,0.78725,0.7873,224000000.0
2008-09-17 21:13:00,0.7873,0.7873,0.7869,0.787,300700000.0
2008-09-17 21:14:00,0.787,0.787,0.7867,0.7869,507300003.0
2008-09-17 21:15:00,0.7868,0.7869,0.7868,0.7868,82500000.0
2008-09-17 21:16:00,0.7868,0.78705,0.78665,0.78685,528700001.0
2008-09-17 21:17:00,0.78685,0.7872,0.78685,0.78705,590000000.0
2008-09-17 21:18:00,0.78705,0.7872,0.78685,0.7871,385000000.0
2008-09-17 21:19:00,0.7871,0.7871,0.7866,0.78675,505200000.0
2008-09-17 21:20:00,0.78675,0.7869,0.7867,0.78685,361999999.0
2008-09-17 21:21:00,0.78685,0.7872,0.78675,0.7871,432500000.0
2008-09-17 21:22:00,0.7871,0.78735,0.78695,0.7872,429000000.0
2008-09-17 21:23:00,0.7872,0.7875,0.7872,0.78735,269600000.0
2008-09-17 21:24:00,0.7874,0.7877,0.78735,0.7877,657399998.0
2008-09-17 21:25:00,0.78765,0.7877,0.78745,0.78745,453699997.0
2008-09-17 21:26:00,0.78745,0.78775,0.78725,0.7875,565300000.0
2008-09-17 21:27:00,0.7875,0.78755,0.7872,0.78725,867200002.0
2008-09-17 21:28:00,0.78725,0.7875,0.7872,0.78745,156299999.0
2008-09-17 21:29:00,0.78745,0.78765,0.7873,0.7873,385499999.0
2008-09-17 21:30:00,0.7873,0.78745,0.7869,0.7874,856299996.0
2008-09-17 21:31:00,0.7874,0.78815,0.78725,0.7876,461800000.0
2008-09-17 21:32:00,0.78765,0.7878,0.7873,0.7873,342500000.0
2008-09-17 21:33:00,0.78745,0.7876,0.78705,0.7872,195300000.0
2008-09-17 21:34:00,0.78725,0.7873,0.7872,0.78725,120600000.0
2008-09-17 21:35:00,0.7873,0.7873,0.7872,0.7872,56400000.0
2008-09-17 21:36:00,0.7872,0.78755,0.7872,0.78755,239400000.0
2008-09-17 21:37:00,0.78755,0.78755,0.78705,0.78725,224600000.0
2008-09-17 21:38:00,0.7872,0.78745,0.7872,0.7874,466400000.0
2008-09-17 21:39:00,0.7874,0.78745,0.7872,0.7873,313400000.0
2008-09-17 21:40:00,0.7873,0.78755,0.7873,0.7874,1264799995.0
2008-09-17 21:41:00,0.78745,0.78765,0.7874,0.78755,172600000.0
2008-09-17 21:42:00,0.78755,0.78785,0.78755,0.7878,266200000.0
2008-09-17 21:43:00,0.7878,0.7879,0.78755,0.78765,212000000.0
2008-09-17 21:44:00,0.7877,0.78775,0.7876,0.7877,152399999.0
2008-09-17 21:45:00,0.7877,0.7877,0.78755,0.7876,192800000.0
2008-09-17 21:46:00,0.7876,0.78765,0.78755,0.78755,289800000.0
2008-09-17 21:47:00,0.7876,0.7876,0.78735,0.78735,272700001.0
2008-09-17 21:48:00,0.78735,0.7874,0.78705,0.7873,151900000.0
2008-09-17 21:49:00,0.7873,0.7874,0.78725,0.7873,267000000.0
2008-09-17 21:50:00,0.7873,0.78745,0.787,0.78705,522099993.0
2008-09-17 21:51:00,0.787,0.7873,0.787,0.7872,255100000.0
2008-09-17 21:52:00,0.7872,0.78755,0.78705,0.78715,160653461.0
2008-09-17 21:53:00,0.7872,0.7876,0.78705,0.7874,380000000.0
2008-09-17 21:54:00,0.7874,0.78755,0.7874,0.7875,102800000.0
2008-09-17 21:55:00,0.7875,0.78755,0.7872,0.7872,459499998.0
2008-09-17 21:56:00,0.7872,0.78795,0.7872,0.7878,456500000.0
2008-09-17 21:57:00,0.7878,0.78805,0.78775,0.7879,373200000.0
2008-09-17 21:58:00,0.78795,0.7883,0.78785,0.7883,303800001.0
2008-09-17 21:59:00,0.788,0.7883,0.788,0.7882,267600000.0
2008-09-17 22:00:00,0.7882,0.78825,0.7879,0.7882,267600000.0
2008-09-17 22:01:00,0.78825,0.7883,0.7881,0.7882,281300002.0
2008-09-17 22:02:00,0.78825,0.7884,0.7881,0.78815,120100000.0
2008-09-17 22:03:00,0.78805,0.78835,0.78805,0.7882,302399999.0
2008-09-17 22:04:00,0.7882,0.78825,0.7882,0.7882,163200000.0
2008-09-17 22:05:00,0.7882,0.7882,0.78805,0.7882,209600000.0
2008-09-17 22:06:00,0.7882,0.7882,0.78785,0.78785,169200000.0
2008-09-17 22:07:00,0.78795,0.7882,0.7878,0.7881,327299999.0
2008-09-17 22:08:00,0.7881,0.78815,0.7881,0.7881,841200015.0
2008-09-17 22:09:00,0.7881,0.7881,0.78795,0.7881,820800019.0
2008-09-17 22:10:00,0.7881,0.7881,0.7874,0.7876,729899985.0
2008-09-17 22:11:00,0.78765,0.78785,0.7876,0.7878,466900000.0
2008-09-17 22:12:00,0.7878,0.7879,0.78755,0.7878,1109299962.0
2008-09-17 22:13:00,0.7878,0.7878,0.7875,0.7877,169999994.0
2008-09-17 22:14:00,0.7877,0.7877,0.7874,0.7875,230700000.0
2008-09-17 22:15:00,0.78725,0.7873,0.7871,0.78725,462699994.0
2008-09-17 22:16:00,0.7873,0.78745,0.78705,0.78735,353699998.0
2008-09-17 22:17:00,0.78735,0.7875,0.7873,0.78735,124600000.0
2008-09-17 22:18:00,0.7873,0.7875,0.7873,0.7874,138600000.0
2008-09-17 22:19:00,0.7874,0.7875,0.7873,0.7874,160600000.0
2008-09-17 22:20:00,0.7874,0.78745,0.7874,0.7874,103200000.0
2008-09-17 22:21:00,0.7874,0.7874,0.787,0.7874,162000000.0
2008-09-17 22:22:00,0.7874,0.7875,0.7874,0.7874,136200000.0
2008-09-17 22:23:00,0.7874,0.78745,0.78735,0.78745,42600000.0
2008-09-17 22:24:00,0.7874,0.78755,0.7871,0.7871,249999998.0
2008-09-17 22:25:00,0.7873,0.7873,0.7872,0.7873,40400000.0
2008-09-17 22:26:00,0.7873,0.78745,0.78725,0.78725,205100000.0
2008-09-17 22:27:00,0.7873,0.7874,0.78705,0.7873,450400000.0
2008-09-17 22:28:00,0.7873,0.7876,0.78725,0.78755,285099999.0
2008-09-17 22:29:00,0.78755,0.78785,0.78755,0.7878,297600000.0
2008-09-17 22:30:00,0.7878,0.7879,0.78775,0.7879,476500002.0
2008-09-17 22:31:00,0.7879,0.78795,0.78785,0.78785,120299999.0
2008-09-17 22:32:00,0.78785,0.78785,0.78765,0.78785,217600000.0
2008-09-17 22:33:00,0.7878,0.788,0.78765,0.7879,455400001.0
2008-09-17 22:34:00,0.7879,0.7881,0.7879,0.78795,359400001.0
2008-09-17 22:35:00,0.788,0.7883,0.78795,0.7883,176000000.0
2008-09-17 22:36:00,0.7883,0.7883,0.7879,0.7881,927799998.0
2008-09-17 22:37:00,0.7881,0.7881,0.788,0.788,494600000.0
2008-09-17 22:38:00,0.788,0.78815,0.788,0.7881,355800002.0
2008-09-17 22:39:00,0.78805,0.7884,0.788,0.7882,492900002.0
2008-09-17 22:40:00,0.78815,0.7882,0.78785,0.788,528000000.0
2008-09-17 22:41:00,0.78805,0.78815,0.788,0.78815,240900000.0
2008-09-17 22:42:00,0.78815,0.7882,0.78795,0.788,434800002.0
2008-09-17 22:43:00,0.788,0.78815,0.788,0.78815,293400008.0
2008-09-17 22:44:00,0.78815,0.78815,0.78805,0.7881,45000000.0
2008-09-17 22:45:00,0.78815,0.7882,0.7879,0.7881,104700000.0
2008-09-17 22:46:00,0.78815,0.7882,0.7881,0.7882,80900000.0
2008-09-17 22:47:00,0.78815,0.78835,0.7881,0.7882,151800000.0
2008-09-17 22:48:00,0.78825,0.7884,0.78815,0.7882,406999992.0
2008-09-17 22:49:00,0.7882,0.78825,0.7881,0.78815,685899996.0
2008-09-17 22:50:00,0.78815,0.78815,0.7881,0.7881,180699996.0
2008-09-17 22:51:00,0.7881,0.7881,0.78795,0.788,273700000.0
2008-09-17 22:52:00,0.788,0.7881,0.788,0.78805,211100000.0
2008-09-17 22:53:00,0.78805,0.78825,0.78805,0.7881,175900000.0
2008-09-17 22:54:00,0.7881,0.78815,0.7881,0.7881,161299996.0
2008-09-17 22:55:00,0.7881,0.7882,0.7881,0.7881,325500000.0
2008-09-17 22:56:00,0.7881,0.7884,0.7881,0.7883,197900000.0
2008-09-17 22:57:00,0.7883,0.7883,0.7881,0.78815,225900003.0
2008-09-17 22:58:00,0.7882,0.78825,0.78815,0.7882,132600000.0
2008-09-17 22:59:00,0.7882,0.7882,0.7881,0.7881,490800003.0
2008-09-17 23:00:00,0.7881,0.7882,0.7881,0.78815,169200000.0
2008-09-17 23:01:00,0.7881,0.7881,0.7881,0.7881,24000000.0
2008-09-17 23:02:00,0.7881,0.7881,0.7881,0.7881,528000000.0
2008-09-17 23:03:00,0.7881,0.7881,0.7881,0.7881,144000000.0
2008-09-17 23:04:00,0.7881,0.7881,0.7881,0.7881,432000000.0
2008-09-17 23:05:00,0.78781,0.7881,0.78781,0.7881,232999998.0
2008-09-17 23:06:00,0.78817,0.78817,0.7878,0.78798,775599991.0
2008-09-17 23:07:00,0.7881,0.7881,0.7881,0.7881,27600000.0
2008-09-17 23:08:00,0.7881,0.78855,0.7881,0.7884,177399998.0
2008-09-17 23:09:00,0.78845,0.7887,0.7884,0.7887,76700000.0
2008-09-17 23:10:00,0.7887,0.7887,0.7883,0.7883,160199998.0
2008-09-17 23:11:00,0.7883,0.7884,0.7883,0.7884,687599994.0
2008-09-17 23:12:00,0.78835,0.78865,0.78835,0.7885,69400000.0
2008-09-17 23:13:00,0.7886,0.78865,0.7885,0.7885,159200000.0
2008-09-17 23:14:00,0.7885,0.7886,0.7884,0.78845,454899988.0
2008-09-17 23:15:00,0.7884,0.78845,0.78835,0.78835,911999979.0
2008-09-17 23:16:00,0.78835,0.78835,0.7883,0.7883,216600000.0
2008-09-17 23:17:00,0.7883,0.78835,0.78825,0.7883,224000000.0
2008-09-17 23:18:00,0.7883,0.78835,0.78825,0.7883,194700000.0
2008-09-17 23:19:00,0.7883,0.78845,0.7881,0.78845,443199999.0
2008-09-17 23:20:00,0.7883,0.78845,0.7882,0.7883,911099993.0
2008-09-17 23:21:00,0.7883,0.7883,0.7882,0.7883,249400000.0
2008-09-17 23:22:00,0.78817,0.78829,0.78794,0.78797,124200005.0
2008-09-17 23:23:00,0.7883,0.7883,0.7883,0.7883,72000000.0
2008-09-17 23:24:00,0.7883,0.7883,0.7883,0.7883,306000000.0
2008-09-17 23:25:00,0.7883,0.7883,0.7883,0.7883,180000000.0
2008-09-17 23:26:00,0.78821,0.78829,0.78789,0.78805,335900006.0
2008-09-17 23:27:00,0.7883,0.78845,0.7883,0.7883,411400004.0
2008-09-17 23:28:00,0.78839,0.78839,0.78815,0.78825,18500000.0
2008-09-17 23:29:00,0.7883,0.78845,0.7883,0.78845,378099992.0
2008-09-17 23:30:00,0.78865,0.7888,0.7883,0.78835,354599997.0
2008-09-17 23:31:00,0.78835,0.7888,0.78835,0.7886,246500000.0
2008-09-17 23:32:00,0.7886,0.7886,0.7884,0.7885,157200000.0
2008-09-17 23:33:00,0.7885,0.7885,0.7885,0.7885,30000000.0
2008-09-17 23:34:00,0.7884,0.78855,0.7883,0.78855,81000000.0
2008-09-17 23:35:00,0.78855,0.7886,0.7884,0.78855,76400000.0
2008-09-17 23:36:00,0.78845,0.78865,0.7884,0.7885,108800000.0
2008-09-17 23:37:00,0.78855,0.78855,0.7884,0.7884,38100000.0
2008-09-17 23:38:00,0.7884,0.78855,0.7884,0.7885,52700000.0
2008-09-17 23:39:00,0.78855,0.7887,0.78835,0.7884,124700000.0
2008-09-17 23:40:00,0.7884,0.78885,0.7884,0.78885,108700000.0
2008-09-17 23:41:00,0.7889,0.789,0.78875,0.78875,37200000.0
2008-09-17 23:42:00,0.7888,0.7889,0.7888,0.7888,219000002.0
2008-09-17 23:43:00,0.7888,0.78885,0.78875,0.78875,98000000.0
2008-09-17 23:44:00,0.7887,0.7888,0.78855,0.7887,188799999.0
2008-09-17 23:45:00,0.7887,0.78885,0.7886,0.7887,1133799994.0
2008-09-17 23:46:00,0.78875,0.7889,0.7886,0.7888,1292899970.0
2008-09-17 23:47:00,0.78875,0.789,0.78865,0.7888,80700000.0
2008-09-17 23:48:00,0.78885,0.7889,0.78885,0.7889,21900000.0
2008-09-17 23:49:00,0.78885,0.789,0.78875,0.78885,129900000.0
2008-09-17 23:50:00,0.7888,0.789,0.7887,0.789,72200000.0
2008-09-17 23:51:00,0.7889,0.7892,0.78885,0.7892,35300000.0
2008-09-17 23:52:00,0.7892,0.7892,0.7892,0.7892,93600000.0
2008-09-17 23:53:00,0.7891,0.78935,0.78905,0.78935,179100000.0
2008-09-17 23:54:00,0.7893,0.7895,0.7893,0.78935,183799998.0
2008-09-17 23:55:00,0.78935,0.7894,0.7892,0.7893,576200000.0
2008-09-17 23:56:00,0.7893,0.7895,0.7893,0.7895,54400000.0
2008-09-17 23:57:00,0.78945,0.7895,0.7894,0.7895,55100000.0
2008-09-17 23:58:00,0.7894,0.7895,0.7892,0.78925,158699999.0
2008-09-17 23:59:00,0.7893,0.7895,0.7893,0.7894,16500000.0
2008-09-18 00:00:00,0.7894,0.7897,0.7889,0.78955,495599994.0
2008-09-18 00:01:00,0.78965,0.78965,0.78925,0.7894,79500000.0
2008-09-18 00:02:00,0.78945,0.7895,0.7894,0.7894,12700000.0
2008-09-18 00:03:00,0.78945,0.78955,0.78945,0.78945,35400000.0
2008-09-18 00:04:00,0.78945,0.7897,0.78945,0.78965,403800002.0
2008-09-18 00:05:00,0.7896,0.7896,0.7891,0.7892,1001899973.0
2008-09-18 00:06:00,0.7892,0.7892,0.7892,0.7892,28800000.0
2008-09-18 00:07:00,0.7892,0.7892,0.7892,0.7892,95400000.0
2008-09-18 00:08:00,0.7892,0.78925,0.7892,0.78925,102800000.0
2008-09-18 00:09:00,0.7894,0.7895,0.7893,0.7895,55200000.0
2008-09-18 00:10:00,0.78925,0.7894,0.7892,0.78935,55200000.0
2008-09-18 00:11:00,0.7894,0.78945,0.78935,0.78935,50200000.0
2008-09-18 00:12:00,0.78935,0.78945,0.78935,0.78945,68099999.0
2008-09-18 00:13:00,0.7895,0.78955,0.78945,0.7895,47700000.0
2008-09-18 00:14:00,0.7895,0.7896,0.7895,0.78955,41600000.0
2008-09-18 00:15:00,0.7896,0.7898,0.7896,0.7898,281000000.0
2008-09-18 00:16:00,0.78973,0.78973,0.78922,0.78961,150700000.0
2008-09-18 00:17:00,0.78957,0.78968,0.78933,0.78958,62800000.0
2008-09-18 00:18:00,0.78983,0.78983,0.78948,0.78963,35000000.0
2008-09-18 00:19:00,0.7898,0.79,0.78975,0.79,320200001.0
2008-09-18 00:20:00,0.79,0.79,0.7898,0.79,308000000.0
2008-09-18 00:21:00,0.79,0.7901,0.79,0.7901,183599998.0
2008-09-18 00:22:00,0.7901,0.7901,0.7901,0.7901,90000000.0
2008-09-18 00:23:00,0.7901,0.7901,0.7901,0.7901,108000000.0
2008-09-18 00:24:00,0.7901,0.7901,0.7901,0.7901,188000000.0
2008-09-18 00:25:00,0.7901,0.7901,0.7901,0.7901,78000000.0
2008-09-18 00:26:00,0.7901,0.7901,0.7901,0.7901,71200000.0
2008-09-18 00:27:00,0.7901,0.7901,0.7901,0.7901,296400001.0
2008-09-18 00:28:00,0.7901,0.7901,0.7901,0.7901,102000000.0
2008-09-18 00:29:00,0.7901,0.79015,0.7901,0.7901,668200001.0
2008-09-18 00:30:00,0.7901,0.7901,0.7901,0.7901,1007199996.0
2008-09-18 00:31:00,0.7901,0.7901,0.7898,0.78985,97600000.0
2008-09-18 00:32:00,0.78985,0.78985,0.78975,0.78985,88000000.0
2008-09-18 00:33:00,0.78985,0.7899,0.78985,0.7899,66400000.0
2008-09-18 00:34:00,0.7899,0.7899,0.7899,0.7899,18000000.0
2008-09-18 00:35:00,0.7899,0.7899,0.7899,0.7899,12000000.0
2008-09-18 00:36:00,0.7899,0.7899,0.7899,0.7899,12000000.0
2008-09-18 00:37:00,0.7899,0.7899,0.7899,0.7899,12000000.0
2008-09-18 00:38:00,0.7899,0.7899,0.7899,0.7899,30000000.0
2008-09-18 00:39:00,0.7899,0.7899,0.7899,0.7899,78000000.0
2008-09-18 00:40:00,0.7899,0.7899,0.7898,0.7898,62000000.0
2008-09-18 00:41:00,0.7898,0.7899,0.7898,0.7899,307800005.0
2008-09-18 00:42:00,0.78995,0.78995,0.78975,0.78985,59200000.0
2008-09-18 00:43:00,0.7899,0.79,0.7899,0.79,177900003.0
2008-09-18 00:44:00,0.79,0.79,0.79,0.79,54000000.0
2008-09-18 00:45:00,0.79,0.79,0.79,0.79,90000000.0
2008-09-18 00:46:00,0.79,0.79,0.78985,0.79,56400000.0
2008-09-18 00:47:00,0.79,0.79,0.79,0.79,45600000.0
2008-09-18 00:48:00,0.79,0.79,0.79,0.79,88400001.0
2008-09-18 00:49:00,0.78983,0.78999,0.7896,0.78982,617800004.0
2008-09-18 00:50:00,0.79,0.79,0.79,0.79,12000000.0
2008-09-18 00:51:00,0.79,0.79,0.79,0.79,48000000.0
2008-09-18 00:52:00,0.79,0.79,0.79,0.79,60000000.0
2008-09-18 00:53:00,0.79,0.79,0.79,0.79,72000000.0
2008-09-18 00:54:00,0.79,0.79,0.7894,0.7894,232200000.0
2008-09-18 00:55:00,0.7894,0.7894,0.7894,0.7894,104000000.0
2008-09-18 00:56:00,0.7894,0.7894,0.7891,0.7894,66400000.0
2008-09-18 00:57:00,0.7894,0.7894,0.7888,0.789,128400000.0
2008-09-18 00:58:00,0.789,0.7891,0.7889,0.7891,155800000.0
2008-09-18 00:59:00,0.7891,0.7891,0.78905,0.7891,55300000.0
2008-09-18 01:00:00,0.7892,0.7894,0.7892,0.7892,39400000.0
2008-09-18 01:01:00,0.7894,0.7894,0.7892,0.78925,18100000.0
2008-09-18 01:02:00,0.78925,0.78925,0.78895,0.78905,95600001.0
2008-09-18 01:03:00,0.78905,0.78905,0.789,0.789,192100000.0
2008-09-18 01:04:00,0.789,0.789,0.789,0.789,237600000.0
2008-09-18 01:05:00,0.789,0.789,0.789,0.789,72000000.0
2008-09-18 01:06:00,0.789,0.789,0.789,0.789,108000000.0
2008-09-18 01:07:00,0.789,0.789,0.789,0.789,24000000.0
2008-09-18 01:08:00,0.789,0.789,0.789,0.789,192000000.0
2008-09-18 01:09:00,0.789,0.789,0.789,0.789,72000000.0
2008-09-18 01:10:00,0.789,0.789,0.789,0.789,48000000.0
2008-09-18 01:11:00,0.7889,0.789,0.7889,0.789,222000000.0
2008-09-18 01:12:00,0.789,0.789,0.7889,0.789,216000000.0
2008-09-18 01:13:00,0.789,0.789,0.789,0.789,168000000.0
2008-09-18 01:14:00,0.789,0.789,0.789,0.789,312000000.0
2008-09-18 01:15:00,0.789,0.789,0.78855,0.78855,271799999.0
2008-09-18 01:16:00,0.7889,0.7889,0.7883,0.78835,332300003.0
2008-09-18 01:17:00,0.78845,0.7885,0.78835,0.7884,225699998.0
2008-09-18 01:18:00,0.7884,0.7886,0.7884,0.7885,358900001.0
2008-09-18 01:19:00,0.7885,0.7885,0.7885,0.7885,24600000.0
2008-09-18 01:20:00,0.78855,0.78864,0.78832,0.78852,58300000.0
2008-09-18 01:21:00,0.7885,0.7885,0.7885,0.7885,73800000.0
2008-09-18 01:22:00,0.78839,0.7884,0.78807,0.78828,964200046.0
2008-09-18 01:23:00,0.7885,0.7885,0.7885,0.7885,61199998.0
2008-09-18 01:24:00,0.7885,0.7887,0.7885,0.7887,255400003.0
2008-09-18 01:25:00,0.78848,0.78869,0.78842,0.78857,122799998.0
2008-09-18 01:26:00,0.78868,0.78868,0.78831,0.7884,250000000.0
2008-09-18 01:27:00,0.78837,0.78847,0.78828,0.78847,390899999.0
2008-09-18 01:28:00,0.78849,0.78849,0.7883,0.78844,151200000.0
2008-09-18 01:29:00,0.78834,0.78852,0.78834,0.78852,109800000.0
2008-09-18 01:30:00,0.7886,0.7887,0.7886,0.7887,34000000.0
2008-09-18 01:31:00,0.7887,0.7887,0.78815,0.7886,254500000.0
2008-09-18 01:32:00,0.7886,0.7889,0.78855,0.7889,324900001.0
2008-09-18 01:33:00,0.7889,0.7889,0.7889,0.7889,48000000.0
2008-09-18 01:34:00,0.78875,0.78884,0.78844,0.78847,161000000.0
2008-09-18 01:35:00,0.7889,0.78905,0.7889,0.78905,91000000.0
2008-09-18 01:36:00,0.78905,0.78905,0.789,0.789,50300000.0
2008-09-18 01:37:00,0.78887,0.78901,0.78853,0.78888,213699997.0
2008-09-18 01:38:00,0.789,0.789,0.789,0.789,18000000.0
2008-09-18 01:39:00,0.789,0.7891,0.789,0.78905,54000000.0
2008-09-18 01:40:00,0.78905,0.7892,0.789,0.7892,151500000.0
2008-09-18 01:41:00,0.7892,0.7892,0.789,0.78915,210300000.0
2008-09-18 01:42:00,0.78915,0.78915,0.7891,0.7891,86800000.0
2008-09-18 01:43:00,0.7891,0.7891,0.7891,0.7891,888700009.0
2008-09-18 01:44:00,0.78915,0.7892,0.7891,0.7892,42500000.0
2008-09-18 01:45:00,0.7892,0.7892,0.7891,0.7892,104300000.0
2008-09-18 01:46:00,0.7892,0.7893,0.7892,0.7892,704100001.0
2008-09-18 01:47:00,0.7892,0.7892,0.7892,0.7892,45600000.0
2008-09-18 01:48:00,0.7892,0.7892,0.7892,0.7892,360000000.0
2008-09-18 01:49:00,0.78925,0.7893,0.7892,0.7892,25200000.0
2008-09-18 01:50:00,0.7892,0.7893,0.7892,0.7893,91200001.0
2008-09-18 01:51:00,0.7894,0.7894,0.7893,0.7894,47600000.0
2008-09-18 01:52:00,0.7894,0.7894,0.78925,0.7893,78100001.0
2008-09-18 01:53:00,0.78935,0.7894,0.7892,0.7892,396200000.0
2008-09-18 01:54:00,0.78925,0.7893,0.7891,0.7891,144600000.0
2008-09-18 01:55:00,0.7891,0.78915,0.7891,0.7891,67200000.0
2008-09-18 01:56:00,0.7891,0.7891,0.7891,0.7891,12000000.0
2008-09-18 01:57:00,0.7891,0.7891,0.7891,0.7891,72000000.0
2008-09-18 01:58:00,0.78892,0.78908,0.78881,0.78889,85900000.0
2008-09-18 01:59:00,0.7891,0.7891,0.789,0.789,100500000.0
2008-09-18 02:00:00,0.789,0.78905,0.78875,0.78875,424400000.0
2008-09-18 02:01:00,0.7888,0.78895,0.78845,0.78845,176600000.0
2008-09-18 02:02:00,0.78825,0.78875,0.78825,0.7887,172100000.0
2008-09-18 02:03:00,0.7887,0.78895,0.7887,0.7888,146800000.0
2008-09-18 02:04:00,0.7888,0.7893,0.7888,0.78925,240000001.0
2008-09-18 02:05:00,0.78925,0.78925,0.7892,0.7892,233500000.0
2008-09-18 02:06:00,0.7892,0.78925,0.78905,0.78915,175500000.0
2008-09-18 02:07:00,0.7892,0.7893,0.7892,0.7893,64200000.0
2008-09-18 02:08:00,0.7893,0.7897,0.7893,0.7896,303200000.0
2008-09-18 02:09:00,0.7896,0.7896,0.7896,0.7896,78000000.0
2008-09-18 02:10:00,0.7896,0.7896,0.7894,0.7895,638000000.0
2008-09-18 02:11:00,0.7895,0.7895,0.7893,0.7894,566000000.0
2008-09-18 02:12:00,0.7893,0.7894,0.7893,0.7894,246000000.0
2008-09-18 02:13:00,0.78899,0.78927,0.78891,0.78908,101500000.0
2008-09-18 02:14:00,0.78915,0.78919,0.78879,0.78917,444999999.0
2008-09-18 02:15:00,0.7891,0.78921,0.78892,0.78909,52700000.0
2008-09-18 02:16:00,0.78929,0.7893,0.789,0.78915,351400001.0
2008-09-18 02:17:00,0.7894,0.78945,0.7894,0.78945,106499996.0
2008-09-18 02:18:00,0.7895,0.78955,0.78945,0.7895,84600000.0
2008-09-18 02:19:00,0.7895,0.79,0.7895,0.7896,840199998.0
2008-09-18 02:20:00,0.7896,0.7896,0.7896,0.7896,383400001.0
2008-09-18 02:21:00,0.7896,0.7896,0.7896,0.7896,306000000.0
2008-09-18 02:22:00,0.7896,0.7896,0.7896,0.7896,367200000.0
2008-09-18 02:23:00,0.7896,0.7896,0.78905,0.7894,239400000.0
2008-09-18 02:24:00,0.7894,0.7894,0.7894,0.7894,228000000.0
2008-09-18 02:25:00,0.7894,0.79005,0.7894,0.79,540900002.0
2008-09-18 02:26:00,0.78996,0.78996,0.78955,0.78962,238200000.0
2008-09-18 02:27:00,0.7898,0.79015,0.7898,0.7901,1162100007.0
2008-09-18 02:28:00,0.7901,0.7901,0.7898,0.7899,594000000.0
2008-09-18 02:29:00,0.7899,0.7899,0.7898,0.7899,84000000.0
2008-09-18 02:30:00,0.7898,0.7899,0.7898,0.7898,78000000.0
2008-09-18 02:31:00,0.7898,0.7898,0.78955,0.7898,56400000.0
2008-09-18 02:32:00,0.7898,0.7898,0.7898,0.7898,102000000.0
2008-09-18 02:33:00,0.7898,0.78985,0.7898,0.78985,177600000.0
2008-09-18 02:34:00,0.78985,0.78985,0.7897,0.78975,394799999.0
2008-09-18 02:35:00,0.7897,0.7901,0.7897,0.79,669499998.0
2008-09-18 02:36:00,0.79,0.79015,0.79,0.7901,377100003.0
2008-09-18 02:37:00,0.7901,0.7901,0.7899,0.7901,249600001.0
2008-09-18 02:38:00,0.7898,0.7898,0.78955,0.7897,767000005.0
2008-09-18 02:39:00,0.78975,0.78985,0.7897,0.78975,337600002.0
2008-09-18 02:40:00,0.78975,0.79025,0.78975,0.79025,373199999.0
2008-09-18 02:41:00,0.79025,0.7904,0.7902,0.7902,487099999.0
2008-09-18 02:42:00,0.7902,0.7902,0.78995,0.79015,442299996.0
2008-09-18 02:43:00,0.79015,0.7902,0.7901,0.7902,1719499976.0
2008-09-18 02:44:00,0.7902,0.79025,0.79015,0.79025,356400001.0
2008-09-18 02:45:00,0.79025,0.79025,0.7901,0.7902,506400002.0
2008-09-18 02:46:00,0.7902,0.7902,0.7902,0.7902,48000000.0
2008-09-18 02:47:00,0.7901,0.79011,0.7899,0.79,107200000.0
2008-09-18 02:48:00,0.7902,0.7902,0.7902,0.7902,267800001.0
2008-09-18 02:49:00,0.7902,0.79035,0.7902,0.7902,58400000.0
2008-09-18 02:50:00,0.7902,0.7905,0.7902,0.79045,758100010.0
2008-09-18 02:51:00,0.79045,0.7906,0.7904,0.7906,385700000.0
2008-09-18 02:52:00,0.7906,0.7907,0.7905,0.7905,291900000.0
2008-09-18 02:53:00,0.7905,0.79065,0.78995,0.7901,942300007.0
2008-09-18 02:54:00,0.7901,0.79045,0.78995,0.78995,512100000.0
2008-09-18 02:55:00,0.78995,0.7903,0.78995,0.7901,148500000.0
2008-09-18 02:56:00,0.7901,0.7905,0.7901,0.7904,1082799993.0
2008-09-18 02:57:00,0.7904,0.7904,0.79,0.7901,1186800005.0
2008-09-18 02:58:00,0.7901,0.7904,0.7896,0.7896,1356900003.0
2008-09-18 02:59:00,0.7896,0.7899,0.7895,0.7896,335200000.0
2008-09-18 03:00:00,0.7896,0.78985,0.7896,0.78985,309400000.0
2008-09-18 03:01:00,0.7898,0.7899,0.7893,0.7894,517600000.0
2008-09-18 03:02:00,0.78945,0.78945,0.7894,0.7894,565200001.0
2008-09-18 03:03:00,0.7894,0.78945,0.7894,0.7894,509399997.0
2008-09-18 03:04:00,0.7894,0.7894,0.7894,0.7894,487199996.0
2008-09-18 03:05:00,0.7892,0.7894,0.789,0.7892,1339800000.0
2008-09-18 03:06:00,0.7892,0.7892,0.789,0.7892,334400000.0
2008-09-18 03:07:00,0.7892,0.78935,0.7892,0.78925,281600002.0
2008-09-18 03:08:00,0.7893,0.7897,0.7893,0.7895,324000000.0
2008-09-18 03:09:00,0.7895,0.78955,0.78915,0.78915,637200002.0
2008-09-18 03:10:00,0.78915,0.7892,0.7888,0.78905,181799999.0
2008-09-18 03:11:00,0.78915,0.7892,0.789,0.7892,163200000.0
2008-09-18 03:12:00,0.78915,0.7896,0.78915,0.7896,199200002.0
2008-09-18 03:13:00,0.78965,0.78995,0.78955,0.78975,355300000.0
2008-09-18 03:14:00,0.7898,0.79015,0.78975,0.79,385000000.0
2008-09-18 03:15:00,0.79,0.7901,0.7899,0.78995,189400000.0
2008-09-18 03:16:00,0.79,0.79035,0.79,0.7903,317400001.0
2008-09-18 03:17:00,0.7904,0.7905,0.7903,0.79035,352800005.0
2008-09-18 03:18:00,0.7903,0.7904,0.7903,0.7904,160800000.0
2008-09-18 03:19:00,0.7904,0.7904,0.7904,0.7904,361200000.0
2008-09-18 03:20:00,0.7904,0.79045,0.7897,0.79,516000002.0
2008-09-18 03:21:00,0.7901,0.7903,0.78985,0.79,174500000.0
2008-09-18 03:22:00,0.79,0.7903,0.78945,0.7896,752500002.0
2008-09-18 03:23:00,0.7896,0.7897,0.7896,0.78965,384000003.0
2008-09-18 03:24:00,0.7896,0.78965,0.78925,0.7893,708000002.0
2008-09-18 03:25:00,0.7893,0.7896,0.78915,0.7893,433599999.0
2008-09-18 03:26:00,0.7893,0.7894,0.7892,0.78935,204900000.0
2008-09-18 03:27:00,0.7894,0.78965,0.7893,0.7895,522200003.0
2008-09-18 03:28:00,0.78917,0.78943,0.78901,0.78941,55700000.0
2008-09-18 03:29:00,0.7895,0.7895,0.78945,0.7895,52599999.0
2008-09-18 03:30:00,0.7895,0.7895,0.7895,0.7895,19200001.0
2008-09-18 03:31:00,0.78955,0.7896,0.7895,0.7895,195600001.0
2008-09-18 03:32:00,0.7895,0.7895,0.7893,0.7895,278400000.0
2008-09-18 03:33:00,0.7895,0.7895,0.7892,0.7895,250399997.0
2008-09-18 03:34:00,0.7892,0.7895,0.7892,0.7895,68199998.0
2008-09-18 03:35:00,0.7892,0.7895,0.7892,0.7895,191399997.0
2008-09-18 03:36:00,0.7895,0.7895,0.7892,0.7895,285599999.0
2008-09-18 03:37:00,0.7895,0.7895,0.78925,0.78925,301600000.0
2008-09-18 03:38:00,0.7895,0.78955,0.78895,0.7895,336499998.0
2008-09-18 03:39:00,0.78945,0.7895,0.78935,0.78945,433599997.0
2008-09-18 03:40:00,0.78945,0.7896,0.7894,0.7895,202500001.0
2008-09-18 03:41:00,0.7891,0.78941,0.7891,0.7892,185400002.0
2008-09-18 03:42:00,0.7895,0.7895,0.7892,0.7895,102600001.0
2008-09-18 03:43:00,0.7891,0.7892,0.78885,0.7892,242700000.0
2008-09-18 03:44:00,0.7892,0.7892,0.789,0.7892,224000000.0
2008-09-18 03:45:00,0.7892,0.78935,0.7892,0.7892,158100001.0
2008-09-18 03:46:00,0.78925,0.7893,0.78925,0.7893,155000000.0
2008-09-18 03:47:00,0.7893,0.7893,0.7893,0.7893,140400001.0
2008-09-18 03:48:00,0.7893,0.78965,0.7893,0.7896,556900000.0
2008-09-18 03:49:00,0.7896,0.7896,0.7895,0.7895,438000000.0
2008-09-18 03:50:00,0.7896,0.7897,0.7895,0.7897,243700000.0
2008-09-18 03:51:00,0.7896,0.7897,0.7896,0.7897,66000000.0
2008-09-18 03:52:00,0.7897,0.7897,0.7897,0.7897,42000000.0
2008-09-18 03:53:00,0.7897,0.7897,0.7894,0.7897,242000000.0
2008-09-18 03:54:00,0.7897,0.7897,0.7894,0.7896,110000000.0
2008-09-18 03:55:00,0.7896,0.7897,0.7894,0.7894,104000000.0
2008-09-18 03:56:00,0.7894,0.7896,0.7893,0.7894,606000000.0
2008-09-18 03:57:00,0.78935,0.78955,0.78915,0.7892,243600002.0
2008-09-18 03:58:00,0.7893,0.7894,0.7892,0.7892,338400012.0
2008-09-18 03:59:00,0.7894,0.7894,0.7891,0.7893,537000008.0
2008-09-18 04:00:00,0.7893,0.7894,0.7892,0.7893,453200006.0
2008-09-18 04:01:00,0.7894,0.7894,0.7892,0.7892,546400012.0
2008-09-18 04:02:00,0.7892,0.7893,0.7892,0.7893,274000010.0
2008-09-18 04:03:00,0.7893,0.7893,0.7893,0.7893,24000000.0
2008-09-18 04:04:00,0.78902,0.78913,0.78892,0.78913,123700000.0
2008-09-18 04:05:00,0.78908,0.78914,0.78884,0.78886,297700000.0
2008-09-18 04:06:00,0.7892,0.7893,0.7886,0.789,461300011.0
2008-09-18 04:07:00,0.7889,0.789,0.7888,0.7889,575799995.0
2008-09-18 04:08:00,0.7889,0.78895,0.7887,0.7889,1333000011.0
2008-09-18 04:09:00,0.7887,0.7889,0.78865,0.78865,1064799992.0
2008-09-18 04:10:00,0.78865,0.7889,0.78865,0.7887,939199985.0
2008-09-18 04:11:00,0.7887,0.78875,0.7887,0.7887,1376800001.0
2008-09-18 04:12:00,0.7887,0.7887,0.7887,0.7887,192800000.0
2008-09-18 04:13:00,0.7887,0.7887,0.7887,0.7887,22800000.0
2008-09-18 04:14:00,0.7887,0.7888,0.7887,0.7888,69200000.0
2008-09-18 04:15:00,0.78885,0.78885,0.78875,0.78875,37200000.0
2008-09-18 04:16:00,0.7888,0.7888,0.78875,0.7888,37200000.0
2008-09-18 04:17:00,0.78875,0.7888,0.7887,0.78875,46600000.0
2008-09-18 04:18:00,0.78875,0.7891,0.78875,0.7891,387299994.0
2008-09-18 04:19:00,0.78905,0.7891,0.78895,0.78905,144100000.0
2008-09-18 04:20:00,0.7891,0.78915,0.7889,0.789,477099996.0
2008-09-18 04:21:00,0.789,0.78905,0.789,0.789,525700006.0
2008-09-18 04:22:00,0.789,0.7891,0.789,0.789,909599976.0
2008-09-18 04:23:00,0.789,0.78905,0.789,0.789,937399985.0
2008-09-18 04:24:00,0.789,0.789,0.7887,0.789,1337299974.0
2008-09-18 04:25:00,0.7887,0.789,0.7886,0.7887,424099992.0
2008-09-18 04:26:00,0.7887,0.7887,0.7887,0.7887,28800000.0
2008-09-18 04:27:00,0.7887,0.7887,0.7887,0.7887,11200000.0
2008-09-18 04:28:00,0.7887,0.78875,0.78845,0.78875,308400000.0
2008-09-18 04:29:00,0.7887,0.7889,0.78855,0.7889,289900002.0
2008-09-18 04:30:00,0.7889,0.7889,0.78865,0.78875,192300000.0
2008-09-18 04:31:00,0.78875,0.7888,0.7886,0.7888,215200000.0
2008-09-18 04:32:00,0.7887,0.78875,0.78865,0.78865,283500003.0
2008-09-18 04:33:00,0.78865,0.78865,0.78845,0.78845,197400000.0
2008-09-18 04:34:00,0.78845,0.78855,0.78845,0.7885,175300000.0
2008-09-18 04:35:00,0.78845,0.7888,0.78845,0.7888,116500001.0
2008-09-18 04:36:00,0.7888,0.78885,0.78875,0.7888,48800000.0
2008-09-18 04:37:00,0.78875,0.7888,0.7887,0.7887,479899997.0
2008-09-18 04:38:00,0.7887,0.7887,0.7887,0.7887,213299998.0
2008-09-18 04:39:00,0.7887,0.7888,0.7887,0.78875,152199998.0
2008-09-18 04:40:00,0.78875,0.7889,0.78875,0.7889,169299999.0
2008-09-18 04:41:00,0.78885,0.789,0.7888,0.78885,343099994.0
2008-09-18 04:42:00,0.78885,0.7889,0.78865,0.7888,280300000.0
2008-09-18 04:43:00,0.7888,0.78885,0.7885,0.78885,489800000.0
2008-09-18 04:44:00,0.78885,0.7892,0.78885,0.78905,241299999.0
2008-09-18 04:45:00,0.78905,0.7891,0.78905,0.78905,106300000.0
2008-09-18 04:46:00,0.78905,0.7891,0.78905,0.7891,29800000.0
2008-09-18 04:47:00,0.789,0.789,0.789,0.789,50400002.0
2008-09-18 04:48:00,0.789,0.789,0.789,0.789,449999990.0
2008-09-18 04:49:00,0.789,0.78905,0.78845,0.7886,364599999.0
2008-09-18 04:50:00,0.7886,0.7886,0.7885,0.7886,305100000.0
2008-09-18 04:51:00,0.78865,0.789,0.78865,0.7889,140400000.0
2008-09-18 04:52:00,0.7889,0.7889,0.7888,0.7888,347899996.0
2008-09-18 04:53:00,0.789,0.7891,0.7889,0.7891,161500001.0
2008-09-18 04:54:00,0.78895,0.7891,0.78895,0.7891,161500001.0
2008-09-18 04:55:00,0.7889,0.7891,0.7889,0.7891,63600000.0
2008-09-18 04:56:00,0.78902,0.78902,0.78861,0.78878,249700008.0
2008-09-18 04:57:00,0.78892,0.78896,0.78866,0.78882,36400000.0
2008-09-18 04:58:00,0.7889,0.78905,0.78845,0.78865,160200000.0
2008-09-18 04:59:00,0.7886,0.7887,0.78855,0.78865,156899999.0
2008-09-18 05:00:00,0.78865,0.7887,0.7886,0.7887,133300000.0
2008-09-18 05:01:00,0.7887,0.7887,0.7887,0.7887,144000000.0
2008-09-18 05:02:00,0.7887,0.7887,0.7887,0.7887,168000000.0
2008-09-18 05:03:00,0.7887,0.7887,0.7887,0.7887,84000000.0
2008-09-18 05:04:00,0.7887,0.7887,0.7886,0.7887,76000000.0
2008-09-18 05:05:00,0.7886,0.7887,0.7886,0.7887,20000000.0
2008-09-18 05:06:00,0.78856,0.78863,0.78834,0.78848,289600000.0
2008-09-18 05:07:00,0.78828,0.78848,0.78815,0.78838,342400000.0
2008-09-18 05:08:00,0.78852,0.78852,0.78796,0.78839,388000000.0
2008-09-18 05:09:00,0.78844,0.78862,0.78823,0.78851,325300000.0
2008-09-18 05:10:00,0.7887,0.78875,0.7887,0.78875,16800000.0
2008-09-18 05:11:00,0.7887,0.78875,0.7887,0.7887,50400000.0
2008-09-18 05:12:00,0.7887,0.78875,0.78865,0.7887,115500000.0
2008-09-18 05:13:00,0.7887,0.7887,0.78865,0.7887,46800000.0
2008-09-18 05:14:00,0.7887,0.7887,0.78865,0.78865,30900000.0
2008-09-18 05:15:00,0.7887,0.7887,0.7886,0.7886,96000001.0
2008-09-18 05:16:00,0.7886,0.78865,0.78855,0.7886,185900000.0
2008-09-18 05:17:00,0.7886,0.7886,0.78855,0.78855,34600000.0
2008-09-18 05:18:00,0.7886,0.7886,0.7885,0.7885,123900000.0
2008-09-18 05:19:00,0.7885,0.7886,0.7885,0.7885,909700002.0
2008-09-18 05:20:00,0.7885,0.7885,0.7885,0.7885,480000000.0
2008-09-18 05:21:00,0.7885,0.7885,0.7885,0.7885,384000000.0
2008-09-18 05:22:00,0.7885,0.7886,0.7885,0.7886,876299993.0
2008-09-18 05:23:00,0.78865,0.78865,0.7885,0.78865,79200000.0
2008-09-18 05:24:00,0.7887,0.7887,0.78855,0.7886,31800000.0
2008-09-18 05:25:00,0.7886,0.789,0.78855,0.78895,185200000.0
2008-09-18 05:26:00,0.78895,0.7891,0.78895,0.789,162800000.0
2008-09-18 05:27:00,0.789,0.789,0.78835,0.7888,819099998.0
2008-09-18 05:28:00,0.7888,0.789,0.7887,0.789,279000000.0
2008-09-18 05:29:00,0.789,0.789,0.78885,0.7889,198199999.0
2008-09-18 05:30:00,0.7889,0.789,0.7887,0.789,234199999.0
2008-09-18 05:31:00,0.789,0.789,0.7886,0.7887,117200000.0
2008-09-18 05:32:00,0.7887,0.789,0.7886,0.7887,258600000.0
2008-09-18 05:33:00,0.7887,0.7887,0.7887,0.7887,24600000.0
2008-09-18 05:34:00,0.7887,0.78885,0.7887,0.78885,86400000.0
2008-09-18 05:35:00,0.7888,0.78885,0.7887,0.78885,76500000.0
2008-09-18 05:36:00,0.78885,0.78885,0.7888,0.7888,8400000.0
2008-09-18 05:37:00,0.78885,0.7889,0.78875,0.7889,128400000.0
2008-09-18 05:38:00,0.7889,0.7889,0.7888,0.78885,95400001.0
2008-09-18 05:39:00,0.78885,0.789,0.78885,0.789,96300000.0
2008-09-18 05:40:00,0.789,0.7891,0.789,0.789,717700012.0
2008-09-18 05:41:00,0.78905,0.78905,0.789,0.789,858800004.0
2008-09-18 05:42:00,0.789,0.78915,0.789,0.7891,198699995.0
2008-09-18 05:43:00,0.7891,0.7891,0.7888,0.789,342200000.0
2008-09-18 05:44:00,0.789,0.7891,0.7888,0.7891,69400000.0
2008-09-18 05:45:00,0.78887,0.789,0.78872,0.78872,70800000.0
2008-09-18 05:46:00,0.789,0.7891,0.789,0.789,72000000.0
2008-09-18 05:47:00,0.789,0.7891,0.789,0.789,62000000.0
2008-09-18 05:48:00,0.7891,0.7891,0.789,0.789,26000000.0
2008-09-18 05:49:00,0.789,0.7891,0.7884,0.7888,246199999.0
2008-09-18 05:50:00,0.78846,0.78872,0.78829,0.78857,152200000.0
2008-09-18 05:51:00,0.78885,0.7889,0.7888,0.7889,55200000.0
2008-09-18 05:52:00,0.7889,0.789,0.7889,0.789,508100004.0
2008-09-18 05:53:00,0.789,0.789,0.789,0.789,36000000.0
2008-09-18 05:54:00,0.7889,0.789,0.7888,0.7888,256000000.0
2008-09-18 05:55:00,0.7888,0.78895,0.7886,0.7888,530800000.0
2008-09-18 05:56:00,0.7888,0.7888,0.78815,0.7886,513399998.0
2008-09-18 05:57:00,0.7886,0.7886,0.78815,0.7884,385300001.0
2008-09-18 05:58:00,0.7884,0.78845,0.7884,0.7884,272400004.0
2008-09-18 05:59:00,0.7884,0.78845,0.7884,0.7884,297600000.0
2008-09-18 06:00:00,0.7884,0.7884,0.7884,0.7884,216000000.0
2008-09-18 06:01:00,0.7884,0.7884,0.7884,0.7884,306000000.0
2008-09-18 06:02:00,0.78815,0.7884,0.78795,0.78805,223400000.0
2008-09-18 06:03:00,0.7881,0.78815,0.78805,0.7881,250700000.0
2008-09-18 06:04:00,0.78805,0.7881,0.78805,0.7881,702600005.0
2008-09-18 06:05:00,0.7881,0.7881,0.7881,0.7881,204000000.0
2008-09-18 06:06:00,0.7881,0.7882,0.78805,0.78805,219700000.0
2008-09-18 06:07:00,0.788,0.788,0.788,0.788,116700000.0
2008-09-18 06:08:00,0.78805,0.78825,0.78805,0.78825,59500000.0
2008-09-18 06:09:00,0.7883,0.7885,0.7882,0.7884,148900001.0
2008-09-18 06:10:00,0.78845,0.78865,0.78835,0.78865,387099997.0
2008-09-18 06:11:00,0.7887,0.7887,0.7885,0.7885,602100003.0
2008-09-18 06:12:00,0.7885,0.7885,0.7885,0.7885,372000000.0
2008-09-18 06:13:00,0.7885,0.7885,0.7882,0.7885,155800000.0
2008-09-18 06:14:00,0.7885,0.7885,0.7882,0.7882,272400000.0
2008-09-18 06:15:00,0.78815,0.78824,0.788,0.78813,180000000.0
2008-09-18 06:16:00,0.7885,0.7885,0.7882,0.7885,62800000.0
2008-09-18 06:17:00,0.7885,0.7885,0.7885,0.7885,336300005.0
2008-09-18 06:18:00,0.7885,0.7885,0.7884,0.7885,66100000.0
2008-09-18 06:19:00,0.7885,0.7885,0.78845,0.7885,20800000.0
2008-09-18 06:20:00,0.7885,0.7887,0.7885,0.78855,158100000.0
2008-09-18 06:21:00,0.7886,0.78865,0.7885,0.7886,232400000.0
2008-09-18 06:22:00,0.78855,0.78865,0.7884,0.78855,236000000.0
2008-09-18 06:23:00,0.7885,0.78855,0.7884,0.7884,107600000.0
2008-09-18 06:24:00,0.78845,0.78855,0.78835,0.78855,282600000.0
2008-09-18 06:25:00,0.78845,0.7886,0.78835,0.7884,278600000.0
2008-09-18 06:26:00,0.78845,0.78855,0.78835,0.78835,192500000.0
2008-09-18 06:27:00,0.78835,0.78855,0.7883,0.7885,279500000.0
2008-09-18 06:28:00,0.78855,0.78855,0.7885,0.7885,117300001.0
2008-09-18 06:29:00,0.78845,0.7887,0.78845,0.78865,153400000.0
2008-09-18 06:30:00,0.7887,0.78875,0.78855,0.7886,165200000.0
2008-09-18 06:31:00,0.7887,0.7887,0.78795,0.788,207600001.0
2008-09-18 06:32:00,0.788,0.7884,0.788,0.7884,225000001.0
2008-09-18 06:33:00,0.7884,0.7884,0.7882,0.7882,126000000.0
2008-09-18 06:34:00,0.7884,0.7884,0.7882,0.7884,50000000.0
2008-09-18 06:35:00,0.7884,0.7884,0.78805,0.7884,154800000.0
2008-09-18 06:36:00,0.7881,0.7884,0.78785,0.7881,453600000.0
2008-09-18 06:37:00,0.7881,0.7882,0.78805,0.7882,208300000.0
2008-09-18 06:38:00,0.7882,0.7882,0.7882,0.7882,75800000.0
2008-09-18 06:39:00,0.78814,0.78823,0.78798,0.788,475700004.0
2008-09-18 06:40:00,0.78807,0.7882,0.78785,0.78802,924300012.0
2008-09-18 06:41:00,0.7882,0.7882,0.7881,0.7882,345200000.0
2008-09-18 06:42:00,0.7882,0.7882,0.7881,0.7881,294800000.0
2008-09-18 06:43:00,0.7881,0.7882,0.7881,0.7882,234000000.0
2008-09-18 06:44:00,0.7882,0.7882,0.7882,0.7882,252000000.0
2008-09-18 06:45:00,0.7882,0.7883,0.78815,0.7882,151000001.0
2008-09-18 06:46:00,0.78825,0.7883,0.78815,0.7882,97700000.0
2008-09-18 06:47:00,0.7883,0.78835,0.7883,0.7883,239300001.0
2008-09-18 06:48:00,0.7883,0.7883,0.78805,0.78825,378000000.0
2008-09-18 06:49:00,0.78805,0.78825,0.7879,0.7881,654000000.0
2008-09-18 06:50:00,0.7881,0.7881,0.7881,0.7881,306000000.0
2008-09-18 06:51:00,0.7881,0.78815,0.7881,0.7881,575400000.0
2008-09-18 06:52:00,0.7881,0.7881,0.7881,0.7881,150000000.0
2008-09-18 06:53:00,0.7881,0.7881,0.7881,0.7881,48000000.0
2008-09-18 06:54:00,0.7881,0.7881,0.7881,0.7881,39600000.0
2008-09-18 06:55:00,0.7881,0.7881,0.7881,0.7881,114000000.0
2008-09-18 06:56:00,0.7881,0.7881,0.7881,0.7881,156000000.0
2008-09-18 06:57:00,0.7881,0.78845,0.7878,0.78825,574499997.0
2008-09-18 06:58:00,0.7882,0.7883,0.7882,0.7883,654599997.0
2008-09-18 06:59:00,0.7883,0.7883,0.7882,0.7882,367300000.0
2008-09-18 07:00:00,0.7882,0.7882,0.7881,0.7882,624500000.0
2008-09-18 07:01:00,0.7881,0.7882,0.7878,0.7882,1415500010.0
2008-09-18 07:02:00,0.7882,0.7882,0.7876,0.78805,489100001.0
2008-09-18 07:03:00,0.7881,0.7881,0.78795,0.7881,253200000.0
2008-09-18 07:04:00,0.7881,0.7882,0.7881,0.7881,387500000.0
2008-09-18 07:05:00,0.7881,0.7882,0.7881,0.7882,914500000.0
2008-09-18 07:06:00,0.7882,0.7882,0.7882,0.7882,1104000000.0
2008-09-18 07:07:00,0.7882,0.7882,0.7881,0.7882,457200001.0
2008-09-18 07:08:00,0.7882,0.78835,0.7882,0.78835,153700000.0
2008-09-18 07:09:00,0.7883,0.7884,0.7882,0.7883,240899999.0
2008-09-18 07:10:00,0.78825,0.7883,0.7882,0.7882,222499997.0
2008-09-18 07:11:00,0.7882,0.7883,0.7882,0.78825,394099997.0
2008-09-18 07:12:00,0.7882,0.7883,0.7882,0.78825,522699997.0
2008-09-18 07:13:00,0.78825,0.78835,0.78825,0.7883,47000000.0
2008-09-18 07:14:00,0.78825,0.78835,0.78825,0.78835,41700000.0
2008-09-18 07:15:00,0.78835,0.78845,0.78835,0.7884,149700000.0
2008-09-18 07:16:00,0.7884,0.78845,0.78835,0.78835,241500002.0
2008-09-18 07:17:00,0.7884,0.7884,0.78835,0.78835,82800001.0
2008-09-18 07:18:00,0.78828,0.78828,0.7879,0.78815,633199994.0
2008-09-18 07:19:00,0.7882,0.78838,0.78793,0.78825,1180599992.0
2008-09-18 07:20:00,0.7884,0.7885,0.78835,0.7885,54100000.0
2008-09-18 07:21:00,0.78855,0.7886,0.7885,0.78855,195400000.0
2008-09-18 07:22:00,0.78855,0.78865,0.7885,0.7886,62500000.0
2008-09-18 07:23:00,0.7886,0.7887,0.78855,0.7886,17900000.0
2008-09-18 07:24:00,0.78855,0.78875,0.78855,0.78875,78200000.0
2008-09-18 07:25:00,0.78875,0.78885,0.7886,0.78885,99800001.0
2008-09-18 07:26:00,0.78865,0.78915,0.78865,0.7891,287100001.0
2008-09-18 07:27:00,0.78915,0.78915,0.789,0.789,58800000.0
2008-09-18 07:28:00,0.789,0.78905,0.7889,0.78895,58600000.0
2008-09-18 07:29:00,0.78905,0.78905,0.78895,0.789,90700000.0
2008-09-18 07:30:00,0.789,0.789,0.7888,0.7889,1486000000.0
2008-09-18 07:31:00,0.7889,0.7889,0.7889,0.7889,216000000.0
2008-09-18 07:32:00,0.7888,0.7889,0.7885,0.7888,905400002.0
2008-09-18 07:33:00,0.7888,0.7889,0.78835,0.78845,612100000.0
2008-09-18 07:34:00,0.78845,0.7887,0.78825,0.7884,314200000.0
2008-09-18 07:35:00,0.7884,0.7884,0.7884,0.7884,433800000.0
2008-09-18 07:36:00,0.7884,0.78845,0.7884,0.7884,870499998.0
2008-09-18 07:37:00,0.7884,0.7884,0.7884,0.7884,588000000.0
2008-09-18 07:38:00,0.7882,0.7884,0.7882,0.7884,1364000000.0
2008-09-18 07:39:00,0.7882,0.7884,0.7882,0.7884,184000000.0
2008-09-18 07:40:00,0.7884,0.7884,0.788,0.7884,936600006.0
2008-09-18 07:41:00,0.7884,0.78845,0.7881,0.7884,1795699993.0
2008-09-18 07:42:00,0.7884,0.7884,0.7884,0.7884,924000000.0
2008-09-18 07:43:00,0.7884,0.7884,0.7884,0.7884,714000000.0
2008-09-18 07:44:00,0.7884,0.7884,0.7884,0.7884,1092000000.0
2008-09-18 07:45:00,0.78804,0.78822,0.78757,0.78772,376900002.0
2008-09-18 07:46:00,0.7884,0.7884,0.7884,0.7884,678799999.0
2008-09-18 07:47:00,0.78814,0.78836,0.78775,0.78815,799899988.0
2008-09-18 07:48:00,0.7884,0.7884,0.7881,0.7884,1097400002.0
2008-09-18 07:49:00,0.7884,0.78845,0.7884,0.7884,1441199995.0
2008-09-18 07:50:00,0.7884,0.7884,0.7884,0.7884,924000000.0
2008-09-18 07:51:00,0.7884,0.7884,0.7884,0.7884,798000000.0
2008-09-18 07:52:00,0.7884,0.7885,0.7884,0.7884,1869499996.0
2008-09-18 07:53:00,0.7884,0.7885,0.7883,0.78845,830499996.0
2008-09-18 07:54:00,0.78845,0.78855,0.7884,0.78845,146200000.0
2008-09-18 07:55:00,0.7884,0.7887,0.7884,0.7887,278199999.0
2008-09-18 07:56:00,0.7887,0.7888,0.7887,0.7888,505799989.0
2008-09-18 07:57:00,0.7888,0.789,0.7888,0.7889,138100000.0
2008-09-18 07:58:00,0.78873,0.78886,0.7885,0.7887,217700000.0
2008-09-18 07:59:00,0.7888,0.7888,0.7888,0.7888,8400000.0
2008-09-18 08:00:00,0.7888,0.7889,0.78845,0.7887,371400000.0
2008-09-18 08:01:00,0.7887,0.78885,0.7887,0.7888,128700000.0
2008-09-18 08:02:00,0.78885,0.78885,0.7887,0.7887,43200000.0
2008-09-18 08:03:00,0.78885,0.78885,0.78855,0.78855,81600000.0
2008-09-18 08:04:00,0.78855,0.78865,0.7884,0.7885,304200000.0
2008-09-18 08:05:00,0.7885,0.7885,0.788,0.7881,312600000.0
2008-09-18 08:06:00,0.7881,0.78825,0.7881,0.7882,309600000.0
2008-09-18 08:07:00,0.78815,0.7888,0.78815,0.78875,234300000.0
2008-09-18 08:08:00,0.7888,0.78885,0.7887,0.7888,171300000.0
2008-09-18 08:09:00,0.78875,0.78875,0.7886,0.7887,753200001.0
2008-09-18 08:10:00,0.7887,0.78875,0.7886,0.7886,558600000.0
2008-09-18 08:11:00,0.7886,0.7888,0.7886,0.7888,294700000.0
2008-09-18 08:12:00,0.7887,0.7888,0.7883,0.7883,2026299986.0
2008-09-18 08:13:00,0.7881,0.7884,0.7878,0.7878,1128200000.0
2008-09-18 08:14:00,0.7879,0.7879,0.7872,0.7874,1128200000.0
2008-09-18 08:15:00,0.7874,0.7876,0.7869,0.7869,1127199997.0
2008-09-18 08:16:00,0.7869,0.78725,0.78675,0.7872,617600000.0
2008-09-18 08:17:00,0.78715,0.78735,0.7871,0.7872,675800006.0
2008-09-18 08:18:00,0.7872,0.78735,0.7871,0.7872,841099996.0
2008-09-18 08:19:00,0.7872,0.78755,0.7872,0.7873,590699999.0
2008-09-18 08:20:00,0.7873,0.78735,0.7873,0.7873,598300000.0
2008-09-18 08:21:00,0.7873,0.78735,0.78705,0.78715,465600000.0
2008-09-18 08:22:00,0.78715,0.78715,0.78705,0.7871,159900000.0
2008-09-18 08:23:00,0.7871,0.7871,0.7869,0.7869,397600000.0
2008-09-18 08:24:00,0.7869,0.787,0.7869,0.78695,381899997.0
2008-09-18 08:25:00,0.78695,0.787,0.7869,0.787,620700000.0
2008-09-18 08:26:00,0.78695,0.787,0.78685,0.7869,421900000.0
2008-09-18 08:27:00,0.7868,0.78695,0.7864,0.78695,718800000.0
2008-09-18 08:28:00,0.78695,0.78705,0.78675,0.78695,299400000.0
2008-09-18 08:29:00,0.78695,0.78705,0.7869,0.78695,751100001.0
2008-09-18 08:30:00,0.78695,0.787,0.78695,0.78695,333100000.0
2008-09-18 08:31:00,0.78695,0.78705,0.78695,0.787,237300001.0
2008-09-18 08:32:00,0.78695,0.78705,0.7869,0.787,150200000.0
2008-09-18 08:33:00,0.787,0.787,0.7866,0.78685,860699990.0
2008-09-18 08:34:00,0.78685,0.78705,0.7868,0.7869,447699997.0
2008-09-18 08:35:00,0.7869,0.7869,0.7866,0.7866,369900000.0
2008-09-18 08:36:00,0.7866,0.78675,0.7865,0.7866,387400000.0
2008-09-18 08:37:00,0.7866,0.78675,0.78645,0.7867,741399997.0
2008-09-18 08:38:00,0.78675,0.78685,0.78655,0.7866,486300003.0
2008-09-18 08:39:00,0.7866,0.78695,0.7866,0.78695,579199999.0
2008-09-18 08:40:00,0.7869,0.78715,0.7868,0.78715,560499997.0
2008-09-18 08:41:00,0.78715,0.78725,0.7867,0.7868,1585099994.0
2008-09-18 08:42:00,0.7868,0.7874,0.7868,0.78735,624400000.0
2008-09-18 08:43:00,0.7873,0.7874,0.7872,0.7873,655500000.0
2008-09-18 08:44:00,0.7873,0.7874,0.7872,0.7872,467199997.0
2008-09-18 08:45:00,0.7872,0.7873,0.78695,0.78695,979700001.0
2008-09-18 08:46:00,0.787,0.78705,0.7868,0.787,505200000.0
2008-09-18 08:47:00,0.787,0.78725,0.787,0.78725,614000000.0
2008-09-18 08:48:00,0.78725,0.78725,0.78715,0.78715,217900000.0
2008-09-18 08:49:00,0.78715,0.7873,0.78715,0.7873,276200001.0
2008-09-18 08:50:00,0.7873,0.78735,0.7872,0.7873,431300000.0
2008-09-18 08:51:00,0.7873,0.7873,0.7869,0.78715,751400001.0
2008-09-18 08:52:00,0.78715,0.78735,0.78715,0.7873,194500000.0
2008-09-18 08:53:00,0.7873,0.7878,0.78725,0.7877,301400000.0
2008-09-18 08:54:00,0.7877,0.78795,0.7877,0.7879,361500000.0
2008-09-18 08:55:00,0.7879,0.788,0.7878,0.78785,263600000.0
2008-09-18 08:56:00,0.78785,0.7879,0.7878,0.78785,201300000.0
2008-09-18 08:57:00,0.78785,0.78835,0.78785,0.7883,677100001.0
2008-09-18 08:58:00,0.7883,0.78835,0.7882,0.7882,131200000.0
2008-09-18 08:59:00,0.7882,0.78825,0.7879,0.7881,521500000.0
2008-09-18 09:00:00,0.7881,0.78835,0.78785,0.788,830700000.0
2008-09-18 09:01:00,0.788,0.78825,0.78725,0.7882,795499996.0
2008-09-18 09:02:00,0.7882,0.7886,0.78695,0.7883,1214199998.0
2008-09-18 09:03:00,0.78825,0.78825,0.7872,0.7879,1529199999.0
2008-09-18 09:04:00,0.7879,0.78845,0.7878,0.7883,418800000.0
2008-09-18 09:05:00,0.7881,0.7883,0.78795,0.78805,587000000.0
2008-09-18 09:06:00,0.78805,0.7887,0.78795,0.78815,1306200031.0
2008-09-18 09:07:00,0.7883,0.7883,0.788,0.788,974599998.0
2008-09-18 09:08:00,0.78785,0.7882,0.7874,0.7881,974599998.0
2008-09-18 09:09:00,0.7881,0.78825,0.7874,0.7874,2136499976.0
2008-09-18 09:10:00,0.7877,0.78805,0.7872,0.7874,1194099968.0
2008-09-18 09:11:00,0.7872,0.7873,0.7872,0.7873,1990299969.0
2008-09-18 09:12:00,0.7874,0.7875,0.7872,0.7872,1990299969.0
2008-09-18 09:13:00,0.7872,0.7873,0.7869,0.7871,647799998.0
2008-09-18 09:14:00,0.7873,0.7874,0.787,0.7873,647799998.0
2008-09-18 09:15:00,0.78715,0.78735,0.7869,0.7869,647799998.0
2008-09-18 09:16:00,0.7869,0.7873,0.78685,0.7873,508100001.0
2008-09-18 09:17:00,0.78735,0.78765,0.78725,0.78755,699700002.0
2008-09-18 09:18:00,0.78755,0.7879,0.7875,0.78755,800300000.0
2008-09-18 09:19:00,0.78735,0.7876,0.7873,0.7873,2020399986.0
2008-09-18 09:20:00,0.7873,0.78755,0.7873,0.78755,483500004.0
2008-09-18 09:21:00,0.78765,0.7881,0.78765,0.788,1479000048.0
2008-09-18 09:22:00,0.788,0.7881,0.7876,0.7879,475900000.0
2008-09-18 09:23:00,0.7878,0.7881,0.7878,0.788,475900000.0
2008-09-18 09:24:00,0.78805,0.78805,0.78775,0.7878,1835200061.0
2008-09-18 09:25:00,0.78785,0.788,0.7877,0.7877,513100000.0
2008-09-18 09:26:00,0.7877,0.7877,0.7877,0.7877,372000000.0
2008-09-18 09:27:00,0.7877,0.7881,0.7877,0.788,527199997.0
2008-09-18 09:28:00,0.78805,0.78835,0.78795,0.78835,904200002.0
2008-09-18 09:29:00,0.7884,0.78855,0.78835,0.7884,490000002.0
2008-09-18 09:30:00,0.7884,0.7892,0.78835,0.78915,642699997.0
2008-09-18 09:31:00,0.7892,0.78925,0.789,0.7891,1028100012.0
2008-09-18 09:32:00,0.7891,0.7892,0.7888,0.78885,1264600005.0
2008-09-18 09:33:00,0.78885,0.7889,0.7886,0.78865,852199999.0
2008-09-18 09:34:00,0.78865,0.7888,0.7886,0.78865,323600000.0
2008-09-18 09:35:00,0.7887,0.7887,0.7882,0.7885,720900002.0
2008-09-18 09:36:00,0.78845,0.7889,0.7884,0.7888,742700003.0
2008-09-18 09:37:00,0.7888,0.78945,0.78875,0.78945,777299998.0
2008-09-18 09:38:00,0.7894,0.78975,0.7894,0.78965,791399998.0
2008-09-18 09:39:00,0.7898,0.79005,0.7896,0.79,1633300049.0
2008-09-18 09:40:00,0.79005,0.79055,0.79005,0.7902,1234900004.0
2008-09-18 09:41:00,0.7902,0.7902,0.7899,0.79,2060800017.0
2008-09-18 09:42:00,0.79,0.7901,0.7894,0.7895,1973400056.0
2008-09-18 09:43:00,0.7895,0.79,0.7895,0.78995,1006400000.0
2008-09-18 09:44:00,0.79,0.79035,0.7897,0.7902,1086900001.0
2008-09-18 09:45:00,0.7902,0.79165,0.7902,0.7915,1257500004.0
2008-09-18 09:46:00,0.7915,0.79165,0.79135,0.79145,695999998.0
2008-09-18 09:47:00,0.79145,0.7916,0.7914,0.7916,277400000.0
2008-09-18 09:48:00,0.7916,0.79175,0.79155,0.79165,695800002.0
2008-09-18 09:49:00,0.79165,0.79165,0.79135,0.7916,604100000.0
2008-09-18 09:50:00,0.7914,0.7916,0.79115,0.7913,574500001.0
2008-09-18 09:51:00,0.7913,0.7913,0.7909,0.791,820700002.0
2008-09-18 09:52:00,0.791,0.7915,0.791,0.7915,1366100003.0
2008-09-18 09:53:00,0.7912,0.7916,0.7912,0.7915,1715199989.0
2008-09-18 09:54:00,0.7916,0.7916,0.79135,0.7915,1715199989.0
2008-09-18 09:55:00,0.7915,0.79165,0.7914,0.79165,1884399997.0
2008-09-18 09:56:00,0.7918,0.7918,0.7913,0.7913,1869200019.0
2008-09-18 09:57:00,0.7914,0.79145,0.79105,0.79145,1869200019.0
2008-09-18 09:58:00,0.79145,0.79145,0.7908,0.7908,808900001.0
2008-09-18 09:59:00,0.7909,0.79105,0.7907,0.791,1070900004.0
2008-09-18 10:00:00,0.79095,0.79125,0.79095,0.79115,855100000.0
2008-09-18 10:01:00,0.79115,0.7915,0.79115,0.7914,1140999995.0
2008-09-18 10:02:00,0.7913,0.79165,0.7913,0.79165,1898600002.0
2008-09-18 10:03:00,0.7917,0.79205,0.7916,0.7917,776600000.0
2008-09-18 10:04:00,0.7917,0.7917,0.79135,0.7914,989900000.0
2008-09-18 10:05:00,0.7915,0.7917,0.7911,0.79145,1137100002.0
2008-09-18 10:06:00,0.7914,0.79185,0.7914,0.7918,600500001.0
2008-09-18 10:07:00,0.7916,0.7923,0.7916,0.7921,1242400016.0
2008-09-18 10:08:00,0.792,0.7922,0.7915,0.7916,1242400016.0
2008-09-18 10:09:00,0.7918,0.7918,0.7917,0.7918,1242400016.0
2008-09-18 10:10:00,0.7918,0.79195,0.79165,0.7918,857900002.0
2008-09-18 10:11:00,0.7918,0.79185,0.7917,0.7918,858300002.0
2008-09-18 10:12:00,0.7918,0.7918,0.7914,0.7915,1112599998.0
2008-09-18 10:13:00,0.7915,0.7915,0.79095,0.7912,721399999.0
2008-09-18 10:14:00,0.7912,0.7912,0.791,0.7912,703600001.0
2008-09-18 10:15:00,0.791,0.7912,0.79085,0.7911,535799997.0
2008-09-18 10:16:00,0.7911,0.79145,0.791,0.79145,307100001.0
2008-09-18 10:17:00,0.79125,0.7918,0.79125,0.7918,712800000.0
2008-09-18 10:18:00,0.7918,0.7918,0.79155,0.79175,1794599979.0
2008-09-18 10:19:00,0.7917,0.7918,0.7911,0.7911,1525600001.0
2008-09-18 10:20:00,0.7914,0.79195,0.7911,0.79195,899600000.0
2008-09-18 10:21:00,0.79195,0.79225,0.79165,0.7919,537500007.0
2008-09-18 10:22:00,0.7917,0.7919,0.79115,0.7913,857300000.0
2008-09-18 10:23:00,0.7913,0.7913,0.79105,0.79125,1733199998.0
2008-09-18 10:24:00,0.7913,0.79135,0.7912,0.7912,577400001.0
2008-09-18 10:25:00,0.7912,0.79135,0.79115,0.7913,577700001.0
2008-09-18 10:26:00,0.7912,0.7913,0.79065,0.7908,667100004.0
2008-09-18 10:27:00,0.79085,0.79105,0.7908,0.791,1631599987.0
2008-09-18 10:28:00,0.791,0.79135,0.79095,0.79115,749199999.0
2008-09-18 10:29:00,0.79115,0.79145,0.79105,0.7911,669299997.0
2008-09-18 10:30:00,0.79095,0.79095,0.7894,0.7901,1772499999.0
2008-09-18 10:31:00,0.79015,0.79025,0.79005,0.79015,958399984.0
2008-09-18 10:32:00,0.7901,0.7906,0.7901,0.7906,602900002.0
2008-09-18 10:33:00,0.7906,0.79125,0.79055,0.791,1406200002.0
2008-09-18 10:34:00,0.791,0.791,0.7908,0.7909,1456600015.0
2008-09-18 10:35:00,0.79095,0.79115,0.7909,0.7911,807900001.0
2008-09-18 10:36:00,0.7911,0.7914,0.7911,0.7913,1135500002.0
2008-09-18 10:37:00,0.7913,0.79135,0.7912,0.79125,414500000.0
2008-09-18 10:38:00,0.79125,0.79135,0.79095,0.79105,2008400008.0
2008-09-18 10:39:00,0.79105,0.79135,0.79105,0.7912,679900007.0
2008-09-18 10:40:00,0.7912,0.7912,0.79095,0.7912,1691200066.0
2008-09-18 10:41:00,0.791,0.7913,0.791,0.791,2017400082.0
2008-09-18 10:42:00,0.7911,0.7911,0.79055,0.7907,2017400082.0
2008-09-18 10:43:00,0.7907,0.7907,0.7902,0.79035,398600000.0
2008-09-18 10:44:00,0.7904,0.79075,0.79025,0.79065,942300002.0
2008-09-18 10:45:00,0.7907,0.79085,0.7905,0.79085,818500006.0
2008-09-18 10:46:00,0.79085,0.791,0.7908,0.791,674500000.0
2008-09-18 10:47:00,0.791,0.79115,0.7909,0.79115,591699999.0
2008-09-18 10:48:00,0.79115,0.7912,0.791,0.791,1787700001.0
2008-09-18 10:49:00,0.791,0.79115,0.79095,0.791,785999999.0
2008-09-18 10:50:00,0.791,0.79145,0.79095,0.79135,1190899990.0
2008-09-18 10:51:00,0.79135,0.79145,0.7912,0.7914,740300000.0
2008-09-18 10:52:00,0.7914,0.79175,0.79135,0.7917,743400000.0
2008-09-18 10:53:00,0.7917,0.7917,0.7914,0.7915,856000001.0
2008-09-18 10:54:00,0.7915,0.7916,0.7914,0.7915,1546199993.0
2008-09-18 10:55:00,0.7915,0.7915,0.7915,0.7915,1546199993.0
2008-09-18 10:56:00,0.7915,0.7915,0.79095,0.79095,1577199997.0
2008-09-18 10:57:00,0.79095,0.79115,0.7909,0.79105,930999998.0
2008-09-18 10:58:00,0.79105,0.79135,0.79095,0.79135,663899994.0
2008-09-18 10:59:00,0.79135,0.79135,0.79105,0.79105,614200000.0
2008-09-18 11:00:00,0.7913,0.7913,0.7909,0.7912,562100002.0
2008-09-18 11:01:00,0.7912,0.7913,0.79115,0.7912,478500002.0
2008-09-18 11:02:00,0.7912,0.79145,0.7912,0.7914,466200003.0
2008-09-18 11:03:00,0.79145,0.7915,0.79125,0.79125,565399998.0
2008-09-18 11:04:00,0.79125,0.7917,0.79125,0.7917,536099999.0
2008-09-18 11:05:00,0.7917,0.7919,0.79165,0.7917,504299999.0
2008-09-18 11:06:00,0.7917,0.7919,0.79165,0.7918,1025400003.0
2008-09-18 11:07:00,0.7918,0.7923,0.7918,0.79225,669099994.0
2008-09-18 11:08:00,0.79225,0.79225,0.7921,0.7921,794700000.0
2008-09-18 11:09:00,0.7921,0.7921,0.792,0.7921,1420900053.0
2008-09-18 11:10:00,0.7921,0.79225,0.79205,0.7922,907900038.0
2008-09-18 11:11:00,0.7922,0.79225,0.7921,0.79215,528300000.0
2008-09-18 11:12:00,0.7922,0.7923,0.79215,0.79215,2093500013.0
2008-09-18 11:13:00,0.79215,0.7923,0.792,0.7921,805400000.0
2008-09-18 11:14:00,0.7921,0.79215,0.7919,0.7921,196100000.0
2008-09-18 11:15:00,0.7921,0.79235,0.79195,0.79235,492699999.0
2008-09-18 11:16:00,0.79235,0.793,0.7923,0.793,736199997.0
2008-09-18 11:17:00,0.793,0.79305,0.7927,0.7927,1800800000.0
2008-09-18 11:18:00,0.7927,0.7927,0.7923,0.7926,970699999.0
2008-09-18 11:19:00,0.7926,0.7926,0.7926,0.7926,132000000.0
2008-09-18 11:20:00,0.7926,0.7926,0.79235,0.7924,333000000.0
2008-09-18 11:21:00,0.7924,0.7927,0.7924,0.7926,316100000.0
2008-09-18 11:22:00,0.7926,0.79295,0.79245,0.7929,640199999.0
2008-09-18 11:23:00,0.7929,0.7929,0.79265,0.7929,557899997.0
2008-09-18 11:24:00,0.7929,0.79325,0.7929,0.79315,538499997.0
2008-09-18 11:25:00,0.79315,0.7936,0.79315,0.7936,1513600012.0
2008-09-18 11:26:00,0.7936,0.7936,0.7934,0.7934,592999999.0
2008-09-18 11:27:00,0.79345,0.79345,0.7933,0.7934,644400000.0
2008-09-18 11:28:00,0.7934,0.7934,0.7933,0.7934,394000000.0
2008-09-18 11:29:00,0.7934,0.7937,0.7933,0.79365,425999999.0
2008-09-18 11:30:00,0.79365,0.7937,0.7935,0.79365,677500001.0
2008-09-18 11:31:00,0.79365,0.79385,0.7936,0.79375,1068500002.0
2008-09-18 11:32:00,0.79375,0.7938,0.7932,0.7932,672300000.0
2008-09-18 11:33:00,0.7932,0.7934,0.7932,0.79335,700900000.0
2008-09-18 11:34:00,0.79335,0.79345,0.79325,0.7933,662700000.0
2008-09-18 11:35:00,0.79335,0.7934,0.7933,0.7933,478200000.0
2008-09-18 11:36:00,0.7933,0.79335,0.79305,0.7933,517600000.0
2008-09-18 11:37:00,0.79315,0.7933,0.7929,0.7932,374000000.0
2008-09-18 11:38:00,0.7929,0.79315,0.7929,0.79315,178200000.0
2008-09-18 11:39:00,0.79315,0.7933,0.793,0.7932,372300000.0
2008-09-18 11:40:00,0.79305,0.79325,0.7929,0.7932,362600000.0
2008-09-18 11:41:00,0.79315,0.79325,0.7931,0.79325,447000000.0
2008-09-18 11:42:00,0.79325,0.7933,0.7932,0.7932,397000002.0
2008-09-18 11:43:00,0.7932,0.79325,0.7932,0.7932,564400003.0
2008-09-18 11:44:00,0.7932,0.79325,0.7932,0.79325,144600000.0
2008-09-18 11:45:00,0.79325,0.79325,0.7932,0.7932,129700000.0
2008-09-18 11:46:00,0.7932,0.7933,0.7931,0.79325,906100000.0
2008-09-18 11:47:00,0.79325,0.79325,0.7929,0.79315,832800000.0
2008-09-18 11:48:00,0.7932,0.7932,0.793,0.79315,980600000.0
2008-09-18 11:49:00,0.79315,0.79385,0.79315,0.7938,1030000002.0
2008-09-18 11:50:00,0.7937,0.7939,0.7936,0.7937,1710299969.0
2008-09-18 11:51:00,0.7938,0.794,0.79375,0.794,1710299969.0
2008-09-18 11:52:00,0.794,0.7943,0.794,0.7943,1362300000.0
2008-09-18 11:53:00,0.7941,0.7944,0.79405,0.79425,620400001.0
2008-09-18 11:54:00,0.79425,0.7945,0.79425,0.79445,1128400000.0
2008-09-18 11:55:00,0.7944,0.7945,0.7943,0.7944,598700000.0
2008-09-18 11:56:00,0.7944,0.7945,0.7942,0.79425,708100000.0
2008-09-18 11:57:00,0.7943,0.79435,0.7941,0.7941,1250500000.0
2008-09-18 11:58:00,0.7941,0.7946,0.7941,0.79445,1178900002.0
2008-09-18 11:59:00,0.79445,0.7947,0.7944,0.7946,767900003.0
2008-09-18 12:00:00,0.7946,0.7946,0.79415,0.7944,760499993.0
2008-09-18 12:01:00,0.7944,0.7945,0.7944,0.7944,253700000.0
2008-09-18 12:02:00,0.7944,0.7944,0.79405,0.7941,563100000.0
2008-09-18 12:03:00,0.7942,0.7944,0.7941,0.7942,823900000.0
2008-09-18 12:04:00,0.7942,0.79465,0.79415,0.79455,823900000.0
2008-09-18 12:05:00,0.79455,0.79455,0.7943,0.7945,1071199991.0
2008-09-18 12:06:00,0.7945,0.79495,0.79445,0.7949,962000001.0
2008-09-18 12:07:00,0.7949,0.7952,0.79465,0.79515,688300000.0
2008-09-18 12:08:00,0.79515,0.79535,0.79505,0.7952,1239900000.0
2008-09-18 12:09:00,0.7952,0.7962,0.7952,0.796,1196500001.0
2008-09-18 12:10:00,0.796,0.79615,0.7955,0.7957,1955600010.0
2008-09-18 12:11:00,0.7957,0.7964,0.7957,0.7962,1006699997.0
2008-09-18 12:12:00,0.796,0.7962,0.7959,0.79605,1395899985.0
2008-09-18 12:13:00,0.79605,0.79605,0.7959,0.796,1209600003.0
2008-09-18 12:14:00,0.796,0.79615,0.796,0.796,421600003.0
2008-09-18 12:15:00,0.796,0.7961,0.79565,0.79565,570600005.0
2008-09-18 12:16:00,0.7957,0.79575,0.7956,0.7957,1058200006.0
2008-09-18 12:17:00,0.7957,0.7957,0.79545,0.79565,2058400013.0
2008-09-18 12:18:00,0.7955,0.7955,0.7954,0.7955,1996699961.0
2008-09-18 12:19:00,0.7956,0.7956,0.795,0.795,1996699961.0
2008-09-18 12:20:00,0.7951,0.7952,0.795,0.795,1996699961.0
2008-09-18 12:21:00,0.7951,0.7951,0.79445,0.7947,1996699961.0
2008-09-18 12:22:00,0.79455,0.79505,0.79445,0.79505,1830999983.0
2008-09-18 12:23:00,0.79505,0.79595,0.7949,0.79585,1008500003.0
2008-09-18 12:24:00,0.79585,0.7959,0.7958,0.7959,528100000.0
2008-09-18 12:25:00,0.7957,0.7957,0.7952,0.7952,603200005.0
2008-09-18 12:26:00,0.7953,0.7953,0.7952,0.7953,603200005.0
2008-09-18 12:27:00,0.7954,0.7954,0.7948,0.795,603200005.0
2008-09-18 12:28:00,0.7951,0.7951,0.7946,0.7946,603200005.0
2008-09-18 12:29:00,0.7945,0.7946,0.7944,0.7944,603200005.0
2008-09-18 12:30:00,0.7945,0.7947,0.7945,0.7946,603200005.0
2008-09-18 12:31:00,0.7947,0.7948,0.79465,0.79465,603200005.0
2008-09-18 12:32:00,0.79465,0.7947,0.7946,0.7946,484999999.0
2008-09-18 12:33:00,0.7946,0.7952,0.79455,0.7952,646600000.0
2008-09-18 12:34:00,0.79515,0.79545,0.795,0.7954,773900001.0
2008-09-18 12:35:00,0.7954,0.79565,0.79525,0.7955,969700003.0
2008-09-18 12:36:00,0.7955,0.7959,0.79515,0.79535,696000000.0
2008-09-18 12:37:00,0.7953,0.7958,0.7952,0.79575,1347799993.0
2008-09-18 12:38:00,0.79575,0.7958,0.7955,0.7955,938900000.0
2008-09-18 12:39:00,0.7955,0.79555,0.79545,0.79555,640100000.0
2008-09-18 12:40:00,0.79555,0.79575,0.7953,0.79535,583800001.0
2008-09-18 12:41:00,0.7956,0.7956,0.79515,0.7953,801199998.0
2008-09-18 12:42:00,0.7953,0.79555,0.7953,0.79555,729999999.0
2008-09-18 12:43:00,0.79555,0.79585,0.7953,0.7953,1199399991.0
2008-09-18 12:44:00,0.7953,0.7956,0.7953,0.7955,881400001.0
2008-09-18 12:45:00,0.7955,0.79565,0.79535,0.7956,2018400011.0
2008-09-18 12:46:00,0.7956,0.7957,0.7953,0.79555,1050100002.0
2008-09-18 12:47:00,0.79555,0.7958,0.7955,0.79565,783600002.0
2008-09-18 12:48:00,0.79565,0.79575,0.7955,0.7957,668399999.0
2008-09-18 12:49:00,0.7957,0.7958,0.79565,0.7958,395599997.0
2008-09-18 12:50:00,0.7958,0.7958,0.7956,0.7957,431100000.0
2008-09-18 12:51:00,0.7955,0.7955,0.7952,0.7954,2145100001.0
2008-09-18 12:52:00,0.7955,0.7956,0.7954,0.7955,2145100001.0
2008-09-18 12:53:00,0.79545,0.7957,0.7954,0.79545,2145100001.0
2008-09-18 12:54:00,0.79545,0.79555,0.79535,0.7954,697400000.0
2008-09-18 12:55:00,0.7954,0.79545,0.7953,0.7953,607100000.0
2008-09-18 12:56:00,0.79525,0.79525,0.79445,0.79445,607200000.0
2008-09-18 12:57:00,0.79445,0.7947,0.79445,0.79465,746000000.0
2008-09-18 12:58:00,0.79465,0.7948,0.7946,0.7947,652900000.0
2008-09-18 12:59:00,0.7946,0.7946,0.7943,0.7943,525000000.0
2008-09-18 13:00:00,0.7944,0.7946,0.7943,0.7946,525000000.0
2008-09-18 13:01:00,0.79455,0.79475,0.79455,0.79475,525000000.0
2008-09-18 13:02:00,0.7947,0.79475,0.7945,0.79455,701100000.0
2008-09-18 13:03:00,0.79455,0.7946,0.7945,0.7945,635000000.0
2008-09-18 13:04:00,0.7945,0.7947,0.79435,0.79445,854600000.0
2008-09-18 13:05:00,0.79445,0.7947,0.79445,0.7945,656400000.0
2008-09-18 13:06:00,0.7944,0.7945,0.7943,0.7944,1169000000.0
2008-09-18 13:07:00,0.7944,0.7945,0.7943,0.79445,1169000000.0
2008-09-18 13:08:00,0.79445,0.7945,0.7942,0.79425,893900000.0
2008-09-18 13:09:00,0.79425,0.7944,0.79405,0.7944,717300000.0
2008-09-18 13:10:00,0.7944,0.79445,0.79425,0.7943,635700000.0
2008-09-18 13:11:00,0.7943,0.79435,0.7938,0.7938,909900000.0
2008-09-18 13:12:00,0.7938,0.7939,0.7937,0.7938,1047100000.0
2008-09-18 13:13:00,0.7938,0.79385,0.79335,0.7935,1118699998.0
2008-09-18 13:14:00,0.7935,0.79365,0.7935,0.79365,182399998.0
2008-09-18 13:15:00,0.7936,0.79365,0.79345,0.7935,583899998.0
2008-09-18 13:16:00,0.79355,0.79355,0.79305,0.7931,639600002.0
2008-09-18 13:17:00,0.79305,0.79335,0.79305,0.79335,440700000.0
2008-09-18 13:18:00,0.7933,0.79375,0.7933,0.79375,706700000.0
2008-09-18 13:19:00,0.79375,0.79385,0.79345,0.7937,894200000.0
2008-09-18 13:20:00,0.7937,0.7939,0.7937,0.79385,374700000.0
2008-09-18 13:21:00,0.79385,0.7939,0.7937,0.7939,709800000.0
2008-09-18 13:22:00,0.7939,0.79395,0.79375,0.7938,748700000.0
2008-09-18 13:23:00,0.7938,0.7939,0.7937,0.79385,516800000.0
2008-09-18 13:24:00,0.79385,0.79395,0.7938,0.79385,504700000.0
2008-09-18 13:25:00,0.79385,0.79395,0.79365,0.79365,353300000.0
2008-09-18 13:26:00,0.7936,0.79365,0.7935,0.7935,410600000.0
2008-09-18 13:27:00,0.7935,0.7936,0.7935,0.7936,519999999.0
2008-09-18 13:28:00,0.7936,0.79365,0.7934,0.7935,713900002.0
2008-09-18 13:29:00,0.7935,0.79355,0.79305,0.79305,1397900003.0
2008-09-18 13:30:00,0.79305,0.79325,0.79285,0.7931,1054199996.0
2008-09-18 13:31:00,0.7931,0.79325,0.7931,0.79325,570400000.0
2008-09-18 13:32:00,0.79325,0.79325,0.79315,0.7932,476600000.0
2008-09-18 13:33:00,0.7932,0.7932,0.79315,0.79315,616500000.0
2008-09-18 13:34:00,0.79315,0.79315,0.7928,0.79285,516699998.0
2008-09-18 13:35:00,0.7929,0.7932,0.7929,0.7931,315200000.0
2008-09-18 13:36:00,0.7931,0.79315,0.793,0.79315,765300000.0
2008-09-18 13:37:00,0.79315,0.7932,0.793,0.79315,568100000.0
2008-09-18 13:38:00,0.79315,0.7932,0.793,0.79315,925900000.0
2008-09-18 13:39:00,0.79315,0.79335,0.7931,0.79335,431700000.0
2008-09-18 13:40:00,0.79335,0.79385,0.7933,0.79385,599700000.0
2008-09-18 13:41:00,0.7939,0.7939,0.7937,0.79375,163800000.0
2008-09-18 13:42:00,0.79375,0.79375,0.79365,0.7937,512200000.0
2008-09-18 13:43:00,0.7937,0.7937,0.79355,0.7936,308600000.0
2008-09-18 13:44:00,0.7936,0.7936,0.793,0.79315,823600007.0
2008-09-18 13:45:00,0.79315,0.79375,0.7929,0.7937,1274800000.0
2008-09-18 13:46:00,0.7937,0.7937,0.79335,0.79355,979300000.0
2008-09-18 13:47:00,0.79355,0.79375,0.7935,0.7936,1005000000.0
2008-09-18 13:48:00,0.7936,0.7936,0.7935,0.7936,387700000.0
2008-09-18 13:49:00,0.7936,0.79375,0.7936,0.79365,724700000.0
2008-09-18 13:50:00,0.7937,0.7938,0.79365,0.79375,767300000.0
2008-09-18 13:51:00,0.79375,0.79375,0.79365,0.7937,558400000.0
2008-09-18 13:52:00,0.7937,0.7937,0.7936,0.79365,203300000.0
2008-09-18 13:53:00,0.79365,0.7939,0.79365,0.7938,608600000.0
2008-09-18 13:54:00,0.7938,0.79395,0.7937,0.7939,398900000.0
2008-09-18 13:55:00,0.79395,0.794,0.7938,0.7939,261700000.0
2008-09-18 13:56:00,0.7939,0.7939,0.79375,0.79375,163500000.0
2008-09-18 13:57:00,0.7937,0.7939,0.7937,0.79385,530200000.0
2008-09-18 13:58:00,0.794,0.794,0.7937,0.79375,599299998.0
2008-09-18 13:59:00,0.79375,0.794,0.7937,0.79385,465099997.0
2008-09-18 14:00:00,0.79385,0.79395,0.7938,0.79385,164300000.0
2008-09-18 14:01:00,0.79385,0.7943,0.7938,0.7943,606900000.0
2008-09-18 14:02:00,0.79435,0.79465,0.794,0.79415,814600002.0
2008-09-18 14:03:00,0.7942,0.7942,0.7941,0.79415,351700000.0
2008-09-18 14:04:00,0.79415,0.7942,0.79415,0.7942,308000000.0
2008-09-18 14:05:00,0.7942,0.7945,0.79415,0.79445,534300000.0
2008-09-18 14:06:00,0.79445,0.7945,0.7943,0.7945,824000000.0
2008-09-18 14:07:00,0.7945,0.7947,0.7945,0.7946,1047100000.0
2008-09-18 14:08:00,0.7946,0.7948,0.7946,0.79475,744700000.0
2008-09-18 14:09:00,0.79475,0.7948,0.79465,0.7948,539600000.0
2008-09-18 14:10:00,0.7948,0.79505,0.7942,0.79425,824700000.0
2008-09-18 14:11:00,0.79425,0.79455,0.79425,0.7945,980300000.0
2008-09-18 14:12:00,0.7945,0.79465,0.7945,0.79455,590400000.0
2008-09-18 14:13:00,0.7946,0.7946,0.7945,0.79455,486600000.0
2008-09-18 14:14:00,0.79455,0.79455,0.7942,0.7944,745499998.0
2008-09-18 14:15:00,0.79435,0.7945,0.7942,0.7942,911200000.0
2008-09-18 14:16:00,0.7942,0.7943,0.79405,0.7941,959500000.0
2008-09-18 14:17:00,0.7941,0.7941,0.7937,0.7937,1144799993.0
2008-09-18 14:18:00,0.79375,0.794,0.79355,0.7938,696700000.0
2008-09-18 14:19:00,0.7938,0.79415,0.7938,0.79415,299300000.0
2008-09-18 14:20:00,0.79415,0.7942,0.794,0.7941,656600000.0
2008-09-18 14:21:00,0.7941,0.7942,0.79405,0.7941,621300000.0
2008-09-18 14:22:00,0.79405,0.79425,0.79395,0.794,641800000.0
2008-09-18 14:23:00,0.794,0.7941,0.7939,0.7939,854699994.0
2008-09-18 14:24:00,0.7939,0.7944,0.79375,0.7944,763499999.0
2008-09-18 14:25:00,0.79435,0.79445,0.7941,0.7941,555800000.0
2008-09-18 14:26:00,0.7941,0.7941,0.7937,0.7937,1184299998.0
2008-09-18 14:27:00,0.79365,0.79375,0.7935,0.7935,899199998.0
2008-09-18 14:28:00,0.7935,0.7939,0.7935,0.7938,455400000.0
2008-09-18 14:29:00,0.7938,0.79385,0.79365,0.7937,356600000.0
2008-09-18 14:30:00,0.7937,0.7938,0.79355,0.79375,720700000.0
2008-09-18 14:31:00,0.7938,0.7938,0.79315,0.79335,1297800000.0
2008-09-18 14:32:00,0.7934,0.79395,0.7933,0.7937,923400000.0
2008-09-18 14:33:00,0.7937,0.7942,0.7937,0.7941,1042700000.0
2008-09-18 14:34:00,0.7942,0.7944,0.79395,0.79435,1371399997.0
2008-09-18 14:35:00,0.7944,0.7944,0.7939,0.79395,1299099999.0
2008-09-18 14:36:00,0.79395,0.7942,0.79385,0.794,991600000.0
2008-09-18 14:37:00,0.79405,0.79415,0.7938,0.79385,1245100002.0
2008-09-18 14:38:00,0.79385,0.7939,0.7936,0.7937,1286700008.0
2008-09-18 14:39:00,0.7937,0.79375,0.7934,0.79355,1038899999.0
2008-09-18 14:40:00,0.79355,0.79425,0.7935,0.79375,1037899999.0
2008-09-18 14:41:00,0.7938,0.794,0.7937,0.7938,1121799999.0
2008-09-18 14:42:00,0.7938,0.79385,0.7935,0.7936,945800000.0
2008-09-18 14:43:00,0.7936,0.79385,0.7936,0.7938,1259200000.0
2008-09-18 14:44:00,0.79375,0.7939,0.79365,0.7938,1040500000.0
2008-09-18 14:45:00,0.7938,0.79385,0.7937,0.7937,723900000.0
2008-09-18 14:46:00,0.7937,0.7938,0.79355,0.7936,576799999.0
2008-09-18 14:47:00,0.7935,0.7935,0.7933,0.7934,685600000.0
2008-09-18 14:48:00,0.7935,0.7935,0.7933,0.7933,685600000.0
2008-09-18 14:49:00,0.79325,0.7933,0.79315,0.7933,685600000.0
2008-09-18 14:50:00,0.7933,0.7934,0.7932,0.7934,689500000.0
2008-09-18 14:51:00,0.7934,0.7935,0.7933,0.79345,559100000.0
2008-09-18 14:52:00,0.79345,0.79345,0.7932,0.7933,795900000.0
2008-09-18 14:53:00,0.7933,0.79335,0.793,0.7931,1189200008.0
2008-09-18 14:54:00,0.7931,0.79325,0.79305,0.79315,943700000.0
2008-09-18 14:55:00,0.79315,0.79325,0.79305,0.79305,473500000.0
2008-09-18 14:56:00,0.79305,0.7932,0.793,0.79315,880300000.0
2008-09-18 14:57:00,0.79315,0.7932,0.7931,0.7932,689100000.0
2008-09-18 14:58:00,0.7932,0.7932,0.7928,0.7928,832399998.0
2008-09-18 14:59:00,0.7928,0.7928,0.7923,0.79255,775900000.0
2008-09-18 15:00:00,0.79255,0.7926,0.79245,0.79255,732200000.0
2008-09-18 15:01:00,0.7925,0.79265,0.79245,0.79265,808700000.0
2008-09-18 15:02:00,0.79265,0.7927,0.79255,0.79265,645800000.0
2008-09-18 15:03:00,0.7927,0.7928,0.79245,0.7927,718900000.0
2008-09-18 15:04:00,0.7927,0.79275,0.7925,0.7926,519700000.0
2008-09-18 15:05:00,0.7926,0.79275,0.79255,0.7926,640500000.0
2008-09-18 15:06:00,0.7927,0.7928,0.79245,0.79275,706600000.0
2008-09-18 15:07:00,0.79275,0.7929,0.79275,0.79285,824900000.0
2008-09-18 15:08:00,0.79285,0.79305,0.79275,0.79275,1004600000.0
2008-09-18 15:09:00,0.7928,0.79285,0.79245,0.79255,863800005.0
2008-09-18 15:10:00,0.7926,0.7926,0.79235,0.7924,611900003.0
2008-09-18 15:11:00,0.79235,0.79255,0.7922,0.79235,721100000.0
2008-09-18 15:12:00,0.79235,0.7927,0.79235,0.79265,512200000.0
2008-09-18 15:13:00,0.79265,0.79265,0.79205,0.79235,1260299995.0
2008-09-18 15:14:00,0.7923,0.79275,0.7923,0.7926,635900000.0
2008-09-18 15:15:00,0.7927,0.7928,0.7918,0.792,1657699993.0
2008-09-18 15:16:00,0.792,0.79205,0.7917,0.7917,1657699993.0
2008-09-18 15:17:00,0.7917,0.79195,0.79165,0.7919,647199999.0
2008-09-18 15:18:00,0.7919,0.79215,0.7917,0.79215,469500000.0
2008-09-18 15:19:00,0.79225,0.79245,0.79215,0.79235,323600000.0
2008-09-18 15:20:00,0.79235,0.79245,0.79215,0.79215,755400000.0
2008-09-18 15:21:00,0.79215,0.7924,0.79195,0.7924,694899999.0
2008-09-18 15:22:00,0.7924,0.79245,0.79215,0.7923,658700000.0
2008-09-18 15:23:00,0.7923,0.79245,0.7922,0.79235,603200000.0
2008-09-18 15:24:00,0.79235,0.7924,0.79225,0.79235,589600000.0
2008-09-18 15:25:00,0.79235,0.79245,0.7922,0.7923,841600000.0
2008-09-18 15:26:00,0.7923,0.79235,0.7921,0.7923,540000000.0
2008-09-18 15:27:00,0.7923,0.7923,0.7921,0.7922,269500000.0
2008-09-18 15:28:00,0.7922,0.79225,0.79185,0.792,576000000.0
2008-09-18 15:29:00,0.79205,0.7922,0.79185,0.7922,914800000.0
2008-09-18 15:30:00,0.7922,0.79245,0.792,0.79235,715800000.0
2008-09-18 15:31:00,0.79235,0.7927,0.79235,0.79265,779400000.0
2008-09-18 15:32:00,0.7927,0.79275,0.79245,0.79245,870300000.0
2008-09-18 15:33:00,0.79245,0.79245,0.7917,0.7917,1099899999.0
2008-09-18 15:34:00,0.7917,0.79185,0.7916,0.79165,756599999.0
2008-09-18 15:35:00,0.79165,0.79165,0.7912,0.7913,834899995.0
2008-09-18 15:36:00,0.7913,0.7914,0.7912,0.79135,356100002.0
2008-09-18 15:37:00,0.7914,0.7914,0.7913,0.7914,145700000.0
2008-09-18 15:38:00,0.7914,0.7915,0.79135,0.7915,138500000.0
2008-09-18 15:39:00,0.7915,0.79165,0.79135,0.79135,613900000.0
2008-09-18 15:40:00,0.79135,0.79135,0.7912,0.7913,537999999.0
2008-09-18 15:41:00,0.7913,0.7913,0.791,0.7911,530800000.0
2008-09-18 15:42:00,0.7911,0.7913,0.79105,0.7913,396000000.0
2008-09-18 15:43:00,0.7913,0.7916,0.7913,0.79145,459800000.0
2008-09-18 15:44:00,0.79145,0.7918,0.7914,0.79175,334500000.0
2008-09-18 15:45:00,0.79175,0.79175,0.79155,0.79155,231200000.0
2008-09-18 15:46:00,0.79155,0.79185,0.79155,0.79175,572300000.0
2008-09-18 15:47:00,0.7918,0.7919,0.7917,0.79175,625000000.0
2008-09-18 15:48:00,0.79175,0.79195,0.79165,0.79165,708300000.0
2008-09-18 15:49:00,0.79165,0.79165,0.79025,0.79035,1626699995.0
2008-09-18 15:50:00,0.79035,0.79055,0.7902,0.7905,633000000.0
2008-09-18 15:51:00,0.79055,0.79055,0.7902,0.7903,641400000.0
2008-09-18 15:52:00,0.7903,0.7906,0.79,0.79055,745099999.0
2008-09-18 15:53:00,0.79055,0.7906,0.79005,0.79015,503000000.0
2008-09-18 15:54:00,0.79015,0.7903,0.7899,0.79,1639100001.0
2008-09-18 15:55:00,0.7901,0.7901,0.7898,0.7899,702300001.0
2008-09-18 15:56:00,0.78995,0.79015,0.78975,0.78975,860300000.0
2008-09-18 15:57:00,0.78975,0.7903,0.7897,0.79005,579800000.0
2008-09-18 15:58:00,0.79005,0.79035,0.7899,0.7903,836199997.0
2008-09-18 15:59:00,0.79025,0.79035,0.79005,0.7903,762200001.0
2008-09-18 16:00:00,0.7904,0.7909,0.79035,0.7907,1102500001.0
2008-09-18 16:01:00,0.7907,0.791,0.7907,0.7907,416100001.0
2008-09-18 16:02:00,0.7906,0.7907,0.7904,0.7904,530700000.0
2008-09-18 16:03:00,0.7904,0.79045,0.79,0.7902,928000001.0
2008-09-18 16:04:00,0.7902,0.7902,0.78985,0.78985,933400000.0
2008-09-18 16:05:00,0.78985,0.78995,0.78965,0.7897,794900000.0
2008-09-18 16:06:00,0.78965,0.78975,0.78965,0.78965,524700000.0
2008-09-18 16:07:00,0.78965,0.78965,0.7895,0.7896,468200000.0
2008-09-18 16:08:00,0.7896,0.79,0.78955,0.7899,303100000.0
2008-09-18 16:09:00,0.7899,0.79015,0.7898,0.7901,331600000.0
2008-09-18 16:10:00,0.7901,0.7906,0.79005,0.7906,213700000.0
2008-09-18 16:11:00,0.7906,0.7907,0.79035,0.7907,427200000.0
2008-09-18 16:12:00,0.7907,0.79075,0.79055,0.79055,372800000.0
2008-09-18 16:13:00,0.79055,0.7907,0.79045,0.79065,391300000.0
2008-09-18 16:14:00,0.79065,0.79065,0.7904,0.7904,446300000.0
2008-09-18 16:15:00,0.79045,0.7906,0.79035,0.7906,400100000.0
2008-09-18 16:16:00,0.7906,0.7906,0.79035,0.7904,228500000.0
2008-09-18 16:17:00,0.79035,0.7907,0.79035,0.7907,536200000.0
2008-09-18 16:18:00,0.79075,0.79085,0.79035,0.79065,725400000.0
2008-09-18 16:19:00,0.79065,0.7908,0.7905,0.79075,936399997.0
2008-09-18 16:20:00,0.79075,0.79075,0.7905,0.7906,768500000.0
2008-09-18 16:21:00,0.7906,0.7906,0.7904,0.79045,590500000.0
2008-09-18 16:22:00,0.7905,0.7905,0.79035,0.7905,524400000.0
2008-09-18 16:23:00,0.7905,0.79055,0.79035,0.79045,635600000.0
2008-09-18 16:24:00,0.7905,0.7905,0.7902,0.79025,504900000.0
2008-09-18 16:25:00,0.79025,0.7903,0.79,0.7903,640000000.0
2008-09-18 16:26:00,0.7903,0.79065,0.7903,0.79055,501500000.0
2008-09-18 16:27:00,0.79055,0.79075,0.7905,0.7906,650400000.0
2008-09-18 16:28:00,0.79065,0.7908,0.7905,0.79065,905300000.0
2008-09-18 16:29:00,0.79065,0.7907,0.79045,0.7905,563600000.0
2008-09-18 16:30:00,0.7905,0.79065,0.7903,0.7903,776600000.0
2008-09-18 16:31:00,0.7903,0.79065,0.79025,0.7905,1022800000.0
2008-09-18 16:32:00,0.7905,0.7909,0.7905,0.7907,838600000.0
2008-09-18 16:33:00,0.7907,0.7908,0.7903,0.7903,1188800000.0
2008-09-18 16:34:00,0.7903,0.7905,0.7903,0.79035,912000000.0
2008-09-18 16:35:00,0.7904,0.7904,0.79,0.7901,863200000.0
2008-09-18 16:36:00,0.79015,0.7904,0.79005,0.7901,734300000.0
2008-09-18 16:37:00,0.7901,0.79015,0.78985,0.79005,838300007.0
2008-09-18 16:38:00,0.79,0.7902,0.7897,0.7899,771600000.0
2008-09-18 16:39:00,0.7899,0.79005,0.7898,0.78995,846500000.0
2008-09-18 16:40:00,0.78995,0.78995,0.7898,0.7898,458500000.0
2008-09-18 16:41:00,0.7898,0.7902,0.7898,0.78995,252200000.0
2008-09-18 16:42:00,0.7899,0.79025,0.7899,0.79025,193700001.0
2008-09-18 16:43:00,0.79025,0.7903,0.7901,0.79025,382500000.0
2008-09-18 16:44:00,0.79025,0.79045,0.7902,0.7903,482600000.0
2008-09-18 16:45:00,0.7903,0.79055,0.79025,0.7904,382300000.0
2008-09-18 16:46:00,0.7904,0.7905,0.7903,0.7905,322200000.0
2008-09-18 16:47:00,0.7905,0.7908,0.7905,0.7908,453100000.0
2008-09-18 16:48:00,0.7908,0.7908,0.79055,0.7908,572900000.0
2008-09-18 16:49:00,0.79075,0.79085,0.79065,0.7908,269600000.0
2008-09-18 16:50:00,0.7908,0.79105,0.7907,0.791,449000000.0
2008-09-18 16:51:00,0.791,0.79125,0.79085,0.7912,644200000.0
2008-09-18 16:52:00,0.7912,0.79185,0.7912,0.79155,550300000.0
2008-09-18 16:53:00,0.79155,0.79185,0.79155,0.7917,569900000.0
2008-09-18 16:54:00,0.79165,0.7918,0.7915,0.7917,778200000.0
2008-09-18 16:55:00,0.7917,0.79175,0.79155,0.7916,389000000.0
2008-09-18 16:56:00,0.7916,0.7917,0.79145,0.79145,475200001.0
2008-09-18 16:57:00,0.7914,0.7915,0.79085,0.7909,910000001.0
2008-09-18 16:58:00,0.7909,0.791,0.7907,0.79085,649700000.0
2008-09-18 16:59:00,0.79085,0.7909,0.7902,0.7903,719300000.0
2008-09-18 17:00:00,0.7903,0.7906,0.7902,0.7906,510700000.0
2008-09-18 17:01:00,0.7906,0.79065,0.79025,0.79025,514700000.0
2008-09-18 17:02:00,0.7902,0.79045,0.7899,0.79015,730799999.0
2008-09-18 17:03:00,0.79015,0.79045,0.79015,0.79045,551900000.0
2008-09-18 17:04:00,0.79045,0.7905,0.79025,0.79025,630600000.0
2008-09-18 17:05:00,0.79025,0.7904,0.78995,0.79025,671100000.0
2008-09-18 17:06:00,0.7903,0.79065,0.79025,0.79065,534300000.0
2008-09-18 17:07:00,0.79065,0.79085,0.7904,0.79065,920600008.0
2008-09-18 17:08:00,0.79065,0.7907,0.7905,0.79055,243600000.0
2008-09-18 17:09:00,0.79055,0.79095,0.7905,0.79055,744999994.0
2008-09-18 17:10:00,0.79055,0.7907,0.79055,0.7907,274300000.0
2008-09-18 17:11:00,0.7907,0.7911,0.7907,0.7911,340700000.0
2008-09-18 17:12:00,0.7911,0.7913,0.791,0.7912,619000000.0
2008-09-18 17:13:00,0.7912,0.7912,0.79105,0.79105,313200000.0
2008-09-18 17:14:00,0.79105,0.79125,0.79105,0.7912,461000000.0
2008-09-18 17:15:00,0.79125,0.79125,0.7908,0.7909,986899999.0
2008-09-18 17:16:00,0.7909,0.79095,0.7906,0.79065,681499997.0
2008-09-18 17:17:00,0.79065,0.79125,0.7905,0.7909,686700000.0
2008-09-18 17:18:00,0.7909,0.7913,0.7909,0.79125,926699997.0
2008-09-18 17:19:00,0.7913,0.7917,0.7911,0.7917,643900001.0
2008-09-18 17:20:00,0.7917,0.7919,0.7916,0.79165,721500000.0
2008-09-18 17:21:00,0.7917,0.79195,0.79155,0.7919,729400000.0
2008-09-18 17:22:00,0.7919,0.792,0.79155,0.79155,965300007.0
2008-09-18 17:23:00,0.79155,0.7917,0.7915,0.7915,256500000.0
2008-09-18 17:24:00,0.7915,0.79155,0.7912,0.79145,637300000.0
2008-09-18 17:25:00,0.7915,0.7915,0.7912,0.7912,482900000.0
2008-09-18 17:26:00,0.79125,0.79135,0.7912,0.7913,351400000.0
2008-09-18 17:27:00,0.79135,0.7916,0.7912,0.79155,678200000.0
2008-09-18 17:28:00,0.79155,0.7916,0.7912,0.7912,382300000.0
2008-09-18 17:29:00,0.79125,0.7917,0.79095,0.7915,1121799998.0
2008-09-18 17:30:00,0.79155,0.7916,0.7912,0.79145,818700000.0
2008-09-18 17:31:00,0.79145,0.79165,0.7914,0.7914,742800000.0
2008-09-18 17:32:00,0.7914,0.7915,0.79125,0.79145,711500000.0
2008-09-18 17:33:00,0.79145,0.79165,0.79125,0.79155,629500000.0
2008-09-18 17:34:00,0.7916,0.79175,0.79135,0.7916,639600000.0
2008-09-18 17:35:00,0.79165,0.79185,0.79155,0.79165,548600000.0
2008-09-18 17:36:00,0.79165,0.7917,0.7914,0.7915,522100000.0
2008-09-18 17:37:00,0.7915,0.79155,0.79105,0.7914,1238900002.0
2008-09-18 17:38:00,0.7914,0.79155,0.79135,0.7914,336100000.0
2008-09-18 17:39:00,0.79135,0.7915,0.7911,0.7914,1895200029.0
2008-09-18 17:40:00,0.7914,0.7916,0.79135,0.7915,366600000.0
2008-09-18 17:41:00,0.79145,0.7918,0.79135,0.7917,498800000.0
2008-09-18 17:42:00,0.7917,0.7919,0.7916,0.7919,354600000.0
2008-09-18 17:43:00,0.7919,0.7922,0.7919,0.7921,410100000.0
2008-09-18 17:44:00,0.7921,0.7921,0.7916,0.7916,978099999.0
2008-09-18 17:45:00,0.7916,0.7917,0.79145,0.79155,526600000.0
2008-09-18 17:46:00,0.79155,0.7917,0.79145,0.7915,616300000.0
2008-09-18 17:47:00,0.7915,0.79165,0.7914,0.79165,420800000.0
2008-09-18 17:48:00,0.79165,0.79175,0.79125,0.79125,487000002.0
2008-09-18 17:49:00,0.79125,0.79125,0.7909,0.791,265000000.0
2008-09-18 17:50:00,0.79105,0.7911,0.7909,0.79105,880299998.0
2008-09-18 17:51:00,0.79105,0.79115,0.79045,0.7906,836199998.0
2008-09-18 17:52:00,0.7906,0.79075,0.7902,0.79055,732699998.0
2008-09-18 17:53:00,0.7905,0.79055,0.7903,0.79045,1304299980.0
2008-09-18 17:54:00,0.79045,0.79075,0.7902,0.79035,1397399994.0
2008-09-18 17:55:00,0.79035,0.7906,0.7903,0.79055,483100000.0
2008-09-18 17:56:00,0.79055,0.79085,0.79055,0.79075,810300000.0
2008-09-18 17:57:00,0.79075,0.7909,0.7907,0.7909,571200000.0
2008-09-18 17:58:00,0.7909,0.79115,0.7909,0.7911,484100000.0
2008-09-18 17:59:00,0.79105,0.7911,0.79085,0.79085,275200000.0
2008-09-18 18:00:00,0.79085,0.79095,0.7908,0.7908,473799997.0
2008-09-18 18:01:00,0.7908,0.791,0.7907,0.79095,641300000.0
2008-09-18 18:02:00,0.79095,0.7911,0.79095,0.791,376900000.0
2008-09-18 18:03:00,0.79105,0.7912,0.7909,0.79115,552200000.0
2008-09-18 18:04:00,0.79115,0.7912,0.7909,0.791,877700000.0
2008-09-18 18:05:00,0.791,0.79105,0.79075,0.7909,745200000.0
2008-09-18 18:06:00,0.7909,0.791,0.79085,0.79095,534300000.0
2008-09-18 18:07:00,0.791,0.79105,0.79095,0.791,146700000.0
2008-09-18 18:08:00,0.791,0.7912,0.79095,0.7912,484400000.0
2008-09-18 18:09:00,0.79115,0.79115,0.79105,0.79115,607700000.0
2008-09-18 18:10:00,0.79115,0.7913,0.79105,0.79125,801500000.0
2008-09-18 18:11:00,0.79125,0.79125,0.79115,0.7912,382800000.0
2008-09-18 18:12:00,0.7912,0.7912,0.79085,0.79085,556000000.0
2008-09-18 18:13:00,0.7909,0.79105,0.7909,0.79105,583000000.0
2008-09-18 18:14:00,0.79105,0.79135,0.79105,0.7913,563000000.0
2008-09-18 18:15:00,0.7913,0.79135,0.79125,0.7913,422100000.0
2008-09-18 18:16:00,0.79125,0.79135,0.7912,0.79125,423200000.0
2008-09-18 18:17:00,0.79125,0.7917,0.79125,0.79165,681500000.0
2008-09-18 18:18:00,0.7916,0.7918,0.7914,0.7916,735700001.0
2008-09-18 18:19:00,0.79155,0.7917,0.7913,0.7913,749500000.0
2008-09-18 18:20:00,0.7913,0.7913,0.79095,0.7912,832700000.0
2008-09-18 18:21:00,0.7912,0.79135,0.7911,0.79115,440100000.0
2008-09-18 18:22:00,0.7912,0.79125,0.79105,0.79105,283500000.0
2008-09-18 18:23:00,0.79105,0.7912,0.79095,0.7912,384500000.0
2008-09-18 18:24:00,0.7911,0.79115,0.7909,0.7911,366500000.0
2008-09-18 18:25:00,0.791,0.79105,0.79085,0.79095,489800000.0
2008-09-18 18:26:00,0.7909,0.7911,0.7909,0.7911,512000000.0
2008-09-18 18:27:00,0.79105,0.79105,0.79095,0.79095,295400000.0
2008-09-18 18:28:00,0.79095,0.79105,0.79095,0.79105,273700000.0
2008-09-18 18:29:00,0.79105,0.79125,0.791,0.7911,314200000.0
2008-09-18 18:30:00,0.7911,0.79125,0.79105,0.79125,280100000.0
2008-09-18 18:31:00,0.79125,0.79135,0.7911,0.7912,398500000.0
2008-09-18 18:32:00,0.7912,0.7912,0.79105,0.79105,186300000.0
2008-09-18 18:33:00,0.79105,0.79105,0.7909,0.79095,539900000.0
2008-09-18 18:34:00,0.79095,0.79105,0.79085,0.7909,319100000.0
2008-09-18 18:35:00,0.79085,0.79095,0.79085,0.79095,270600000.0
2008-09-18 18:36:00,0.79095,0.79095,0.79085,0.79085,348700000.0
2008-09-18 18:37:00,0.79085,0.7909,0.7908,0.7908,273900000.0
2008-09-18 18:38:00,0.79085,0.791,0.79085,0.79095,417200000.0
2008-09-18 18:39:00,0.7909,0.79095,0.7908,0.79095,421600000.0
2008-09-18 18:40:00,0.7909,0.7911,0.7909,0.7911,346200000.0
2008-09-18 18:41:00,0.7911,0.7912,0.79105,0.79115,644700000.0
2008-09-18 18:42:00,0.7911,0.79145,0.7911,0.79135,780700000.0
2008-09-18 18:43:00,0.79135,0.7914,0.79125,0.7913,569900000.0
2008-09-18 18:44:00,0.79135,0.79145,0.79115,0.7914,856100000.0
2008-09-18 18:45:00,0.7914,0.79145,0.7911,0.79125,702000000.0
2008-09-18 18:46:00,0.79125,0.7915,0.79125,0.7913,1010700000.0
2008-09-18 18:47:00,0.79135,0.79145,0.79105,0.7912,1045300000.0
2008-09-18 18:48:00,0.7912,0.79135,0.79085,0.7912,1051000002.0
2008-09-18 18:49:00,0.7912,0.7913,0.7909,0.7909,1016100001.0
2008-09-18 18:50:00,0.7909,0.79105,0.7907,0.79095,894600000.0
2008-09-18 18:51:00,0.7909,0.79125,0.79075,0.79115,751500000.0
2008-09-18 18:52:00,0.79115,0.7915,0.7909,0.79105,782199997.0
2008-09-18 18:53:00,0.79105,0.79145,0.79105,0.7912,620900000.0
2008-09-18 18:54:00,0.79125,0.7916,0.79125,0.7916,429400000.0
2008-09-18 18:55:00,0.79165,0.79175,0.7915,0.7915,407400000.0
2008-09-18 18:56:00,0.7915,0.79195,0.7913,0.7918,440100000.0
2008-09-18 18:57:00,0.7918,0.7918,0.7914,0.7916,404400000.0
2008-09-18 18:58:00,0.7916,0.7917,0.7914,0.79145,499600000.0
2008-09-18 18:59:00,0.79145,0.79145,0.79115,0.79125,638200000.0
2008-09-18 19:00:00,0.79125,0.79155,0.79085,0.7914,489600000.0
2008-09-18 19:01:00,0.7914,0.7914,0.791,0.7911,487900000.0
2008-09-18 19:02:00,0.79125,0.7916,0.7911,0.79125,418900000.0
2008-09-18 19:03:00,0.79125,0.7916,0.7911,0.79155,506600000.0
2008-09-18 19:04:00,0.79155,0.79185,0.79145,0.7918,338700000.0
2008-09-18 19:05:00,0.79175,0.79195,0.7917,0.7918,282100000.0
2008-09-18 19:06:00,0.7918,0.79185,0.79175,0.7918,209300000.0
2008-09-18 19:07:00,0.7918,0.7918,0.79115,0.7912,315200000.0
2008-09-18 19:08:00,0.7912,0.7912,0.7904,0.7908,536700000.0
2008-09-18 19:09:00,0.79085,0.79135,0.7907,0.79115,596100000.0
2008-09-18 19:10:00,0.79115,0.79155,0.79095,0.7914,368600000.0
2008-09-18 19:11:00,0.7914,0.79145,0.7912,0.7913,277000000.0
2008-09-18 19:12:00,0.7913,0.7913,0.7912,0.7913,150600000.0
2008-09-18 19:13:00,0.7913,0.7916,0.79125,0.79145,241100000.0
2008-09-18 19:14:00,0.7914,0.7915,0.79135,0.79135,212000000.0
2008-09-18 19:15:00,0.79135,0.79155,0.7913,0.79135,444100000.0
2008-09-18 19:16:00,0.79135,0.7918,0.79135,0.7915,389800000.0
2008-09-18 19:17:00,0.7915,0.7916,0.79115,0.7914,421700000.0
2008-09-18 19:18:00,0.7914,0.79165,0.79125,0.79165,480800000.0
2008-09-18 19:19:00,0.79165,0.79165,0.79115,0.79135,501200000.0
2008-09-18 19:20:00,0.7914,0.7915,0.7913,0.7914,458700000.0
2008-09-18 19:21:00,0.79145,0.79145,0.7912,0.79125,148200000.0
2008-09-18 19:22:00,0.79135,0.79165,0.79135,0.79145,515200000.0
2008-09-18 19:23:00,0.79145,0.79165,0.7913,0.7913,394800000.0
2008-09-18 19:24:00,0.7913,0.7914,0.79115,0.7914,320200000.0
2008-09-18 19:25:00,0.7914,0.7916,0.7913,0.79145,305600000.0
2008-09-18 19:26:00,0.79145,0.7916,0.79145,0.7915,325000000.0
2008-09-18 19:27:00,0.7915,0.79155,0.79135,0.7915,315900000.0
2008-09-18 19:28:00,0.7915,0.7917,0.7914,0.79165,325100000.0
2008-09-18 19:29:00,0.79165,0.79195,0.79155,0.7918,274500000.0
2008-09-18 19:30:00,0.79175,0.7918,0.7913,0.79165,560100000.0
2008-09-18 19:31:00,0.79165,0.7917,0.79155,0.79165,289200000.0
2008-09-18 19:32:00,0.7917,0.79185,0.7916,0.79185,185500000.0
2008-09-18 19:33:00,0.79185,0.79195,0.7914,0.79155,350900000.0
2008-09-18 19:34:00,0.79155,0.79175,0.79155,0.79165,331100000.0
2008-09-18 19:35:00,0.7916,0.79165,0.79145,0.7915,206000000.0
2008-09-18 19:36:00,0.79155,0.7916,0.7913,0.7913,284500000.0
2008-09-18 19:37:00,0.79135,0.7914,0.79105,0.79105,424700000.0
2008-09-18 19:38:00,0.7911,0.7914,0.79105,0.79115,470500000.0
2008-09-18 19:39:00,0.79115,0.79135,0.791,0.7911,423300000.0
2008-09-18 19:40:00,0.7912,0.79125,0.7909,0.79095,310299999.0
2008-09-18 19:41:00,0.791,0.79105,0.7907,0.7907,391500000.0
2008-09-18 19:42:00,0.79065,0.7907,0.79035,0.7904,330900000.0
2008-09-18 19:43:00,0.7904,0.79055,0.79025,0.7905,291100000.0
2008-09-18 19:44:00,0.79045,0.79065,0.79045,0.79065,123400000.0
2008-09-18 19:45:00,0.79065,0.79075,0.79055,0.79075,354300000.0
2008-09-18 19:46:00,0.79065,0.79085,0.7906,0.79085,277200000.0
2008-09-18 19:47:00,0.79085,0.7911,0.7907,0.7911,225500000.0
2008-09-18 19:48:00,0.79105,0.79125,0.79105,0.7912,244200000.0
2008-09-18 19:49:00,0.7912,0.7913,0.79115,0.7912,250000000.0
2008-09-18 19:50:00,0.79115,0.79125,0.791,0.7912,280300000.0
2008-09-18 19:51:00,0.7912,0.7912,0.79105,0.79115,167700000.0
2008-09-18 19:52:00,0.79115,0.7912,0.7911,0.7911,159600000.0
2008-09-18 19:53:00,0.7911,0.79115,0.79085,0.79095,239100000.0
2008-09-18 19:54:00,0.791,0.79105,0.7907,0.79075,359400000.0
2008-09-18 19:55:00,0.79075,0.791,0.7906,0.79075,448400000.0
2008-09-18 19:56:00,0.79075,0.7909,0.79065,0.7909,254700000.0
2008-09-18 19:57:00,0.7909,0.791,0.7907,0.7909,132600000.0
2008-09-18 19:58:00,0.79085,0.7911,0.7907,0.7909,108800000.0
2008-09-18 19:59:00,0.7908,0.79095,0.79065,0.7908,442400000.0
2008-09-18 20:00:00,0.7907,0.7909,0.7907,0.79085,224100000.0
2008-09-18 20:01:00,0.7908,0.7909,0.7908,0.79085,144000000.0
2008-09-18 20:02:00,0.79085,0.7909,0.7908,0.7908,79200000.0
2008-09-18 20:03:00,0.79075,0.79075,0.79045,0.7905,413200000.0
2008-09-18 20:04:00,0.7905,0.79055,0.79035,0.7905,325000000.0
2008-09-18 20:05:00,0.7905,0.79095,0.7905,0.79095,378200000.0
2008-09-18 20:06:00,0.79095,0.7913,0.7909,0.7913,321900000.0
2008-09-18 20:07:00,0.7913,0.7913,0.79075,0.7909,344400000.0
2008-09-18 20:08:00,0.7909,0.7911,0.79075,0.79095,507100000.0
2008-09-18 20:09:00,0.79095,0.79115,0.7908,0.79095,330600000.0
2008-09-18 20:10:00,0.791,0.7911,0.7908,0.7911,234500000.0
2008-09-18 20:11:00,0.7911,0.7912,0.79075,0.7909,364300000.0
2008-09-18 20:12:00,0.79085,0.79095,0.7906,0.7908,616700000.0
2008-09-18 20:13:00,0.7908,0.79085,0.7907,0.79075,107100000.0
2008-09-18 20:14:00,0.79075,0.79075,0.7905,0.7906,240000000.0
2008-09-18 20:15:00,0.7906,0.79085,0.7906,0.79065,231600000.0
2008-09-18 20:16:00,0.79065,0.79065,0.79055,0.79055,138600000.0
2008-09-18 20:17:00,0.79055,0.79065,0.79045,0.79045,136100000.0
2008-09-18 20:18:00,0.79045,0.79045,0.7903,0.7904,158700000.0
2008-09-18 20:19:00,0.7904,0.7904,0.79035,0.79035,248400000.0
2008-09-18 20:20:00,0.79035,0.79035,0.78995,0.7901,400900000.0
2008-09-18 20:21:00,0.79005,0.7902,0.79005,0.79015,220200000.0
2008-09-18 20:22:00,0.7901,0.7903,0.79005,0.7903,348500000.0
2008-09-18 20:23:00,0.79035,0.7904,0.79015,0.7902,402200000.0
2008-09-18 20:24:00,0.79015,0.7903,0.7901,0.7903,239400000.0
2008-09-18 20:25:00,0.7903,0.7903,0.79015,0.7903,350300000.0
2008-09-18 20:26:00,0.79035,0.7905,0.79015,0.7904,305300000.0
2008-09-18 20:27:00,0.7904,0.7905,0.79035,0.7905,198900000.0
2008-09-18 20:28:00,0.79045,0.7908,0.79045,0.7906,315400000.0
2008-09-18 20:29:00,0.7906,0.79095,0.79055,0.7908,185100000.0
2008-09-18 20:30:00,0.7908,0.791,0.7908,0.7909,318500000.0
2008-09-18 20:31:00,0.79095,0.79095,0.7906,0.79075,468000000.0
2008-09-18 20:32:00,0.79075,0.7909,0.7905,0.79055,474200000.0
2008-09-18 20:33:00,0.7905,0.79065,0.79035,0.7904,367800000.0
2008-09-18 20:34:00,0.79045,0.79045,0.7902,0.79035,204900000.0
2008-09-18 20:35:00,0.79035,0.7904,0.7902,0.7904,281500000.0
2008-09-18 20:36:00,0.7904,0.7904,0.78995,0.79,428100000.0
2008-09-18 20:37:00,0.79005,0.7903,0.79005,0.7903,294800000.0
2008-09-18 20:38:00,0.7903,0.7904,0.79015,0.7902,290800000.0
2008-09-18 20:39:00,0.79025,0.79025,0.78985,0.79,490500000.0
2008-09-18 20:40:00,0.79,0.7901,0.7898,0.78995,395900000.0
2008-09-18 20:41:00,0.7899,0.7903,0.78985,0.7902,236100000.0
2008-09-18 20:42:00,0.7902,0.7904,0.7901,0.7904,282900000.0
2008-09-18 20:43:00,0.7904,0.7904,0.79015,0.79015,279600000.0
2008-09-18 20:44:00,0.79015,0.7902,0.7901,0.79015,139200000.0
2008-09-18 20:45:00,0.7901,0.79015,0.7898,0.7899,534700002.0
2008-09-18 20:46:00,0.7899,0.7899,0.7897,0.7897,165600000.0
2008-09-18 20:47:00,0.7897,0.78995,0.7895,0.7898,231300000.0
2008-09-18 20:48:00,0.7898,0.7901,0.7898,0.78995,465500000.0
2008-09-18 20:49:00,0.79,0.7901,0.78985,0.7899,358000000.0
2008-09-18 20:50:00,0.78985,0.79005,0.78965,0.78995,407100000.0
2008-09-18 20:51:00,0.7899,0.7899,0.7896,0.78965,310600000.0
2008-09-18 20:52:00,0.78965,0.78975,0.78965,0.78975,217800000.0
2008-09-18 20:53:00,0.7897,0.78985,0.78965,0.7898,181300000.0
2008-09-18 20:54:00,0.7898,0.7899,0.78975,0.7898,229300000.0
2008-09-18 20:55:00,0.7898,0.7899,0.7897,0.78975,257500000.0
2008-09-18 20:56:00,0.78975,0.79015,0.78975,0.7901,334900000.0
2008-09-18 20:57:00,0.79,0.7901,0.78985,0.79005,232600000.0
2008-09-18 20:58:00,0.79,0.7901,0.79,0.79,208100000.0
2008-09-18 20:59:00,0.79,0.7901,0.7899,0.7899,475300000.0
2008-09-18 21:00:00,0.78995,0.79035,0.78995,0.79025,254100000.0
2008-09-18 21:01:00,0.79025,0.79055,0.79025,0.7903,526400000.0
2008-09-18 21:02:00,0.79035,0.79065,0.79025,0.7905,467400000.0
2008-09-18 21:03:00,0.7905,0.7907,0.79035,0.7907,324600000.0
2008-09-18 21:04:00,0.7907,0.7909,0.7906,0.79065,645700000.0
2008-09-18 21:05:00,0.79065,0.7907,0.78955,0.78975,960699994.0
2008-09-18 21:06:00,0.78975,0.7901,0.7895,0.78995,724700000.0
2008-09-18 21:07:00,0.79,0.79,0.78895,0.78915,654000000.0
2008-09-18 21:08:00,0.78915,0.7896,0.789,0.7892,592500000.0
2008-09-18 21:09:00,0.78925,0.78955,0.7892,0.7893,302300000.0
2008-09-18 21:10:00,0.7893,0.7894,0.78885,0.789,447700000.0
2008-09-18 21:11:00,0.789,0.7893,0.789,0.7892,421000000.0
2008-09-18 21:12:00,0.7892,0.7897,0.7892,0.78945,274900000.0
2008-09-18 21:13:00,0.78945,0.78945,0.78895,0.78915,599700000.0
2008-09-18 21:14:00,0.78915,0.78925,0.7889,0.789,326800000.0
2008-09-18 21:15:00,0.78895,0.789,0.7884,0.7885,576899996.0
2008-09-18 21:16:00,0.78845,0.78845,0.78785,0.788,792200003.0
2008-09-18 21:17:00,0.788,0.7884,0.7879,0.7884,675100000.0
2008-09-18 21:18:00,0.78835,0.7885,0.78805,0.7884,357700000.0
2008-09-18 21:19:00,0.78845,0.7889,0.78835,0.7884,577300000.0
2008-09-18 21:20:00,0.78835,0.78855,0.78805,0.7882,360300000.0
2008-09-18 21:21:00,0.78825,0.78865,0.78815,0.7886,277100000.0
2008-09-18 21:22:00,0.7886,0.78895,0.7885,0.7889,506500000.0
2008-09-18 21:23:00,0.789,0.78905,0.7887,0.78895,335000000.0
2008-09-18 21:24:00,0.78895,0.789,0.78865,0.789,500300000.0
2008-09-18 21:25:00,0.78895,0.78935,0.7889,0.7893,320500000.0
2008-09-18 21:26:00,0.7893,0.78935,0.7887,0.7892,551100000.0
2008-09-18 21:27:00,0.7891,0.7892,0.7887,0.7888,707600000.0
2008-09-18 21:28:00,0.7889,0.7889,0.7883,0.7884,707600000.0
2008-09-18 21:29:00,0.7886,0.78885,0.7884,0.78875,707600000.0
2008-09-18 21:30:00,0.78875,0.78885,0.78855,0.7887,248400000.0
2008-09-18 21:31:00,0.7887,0.78885,0.78865,0.78875,246800000.0
2008-09-18 21:32:00,0.78875,0.7888,0.7886,0.78875,192800000.0
2008-09-18 21:33:00,0.7888,0.7891,0.7888,0.78885,313800000.0
2008-09-18 21:34:00,0.7888,0.7892,0.7888,0.7891,507100000.0
2008-09-18 21:35:00,0.7891,0.7893,0.78895,0.78905,367800000.0
2008-09-18 21:36:00,0.78905,0.7891,0.78875,0.78875,437600002.0
2008-09-18 21:37:00,0.7888,0.78895,0.7887,0.7887,475500000.0
2008-09-18 21:38:00,0.7887,0.78895,0.78865,0.78885,429000000.0
2008-09-18 21:39:00,0.78885,0.7892,0.7888,0.789,484500000.0
2008-09-18 21:40:00,0.789,0.78915,0.7887,0.7891,707600006.0
2008-09-18 21:41:00,0.7891,0.78915,0.789,0.78915,355300000.0
2008-09-18 21:42:00,0.7891,0.7892,0.78895,0.7891,267700000.0
2008-09-18 21:43:00,0.78905,0.78925,0.789,0.78925,245900000.0
2008-09-18 21:44:00,0.7892,0.78925,0.78875,0.7889,450500000.0
2008-09-18 21:45:00,0.7889,0.7891,0.7884,0.78865,637100000.0
2008-09-18 21:46:00,0.78865,0.78925,0.78845,0.78905,450600000.0
2008-09-18 21:47:00,0.78905,0.7892,0.7889,0.7892,427700000.0
2008-09-18 21:48:00,0.7892,0.7892,0.78865,0.78865,386500000.0
2008-09-18 21:49:00,0.78865,0.78895,0.78855,0.7886,431400000.0
2008-09-18 21:50:00,0.78855,0.7887,0.7884,0.7885,408100000.0
2008-09-18 21:51:00,0.7885,0.78865,0.78845,0.7885,192000000.0
2008-09-18 21:52:00,0.7885,0.78895,0.7885,0.78875,587899999.0
2008-09-18 21:53:00,0.78875,0.7888,0.78855,0.78865,274200000.0
2008-09-18 21:54:00,0.7886,0.78865,0.7885,0.7885,427500002.0
2008-09-18 21:55:00,0.7885,0.78865,0.7884,0.7884,276000000.0
2008-09-18 21:56:00,0.7884,0.78845,0.78825,0.7884,360700000.0
2008-09-18 21:57:00,0.78845,0.78845,0.7882,0.78825,302500000.0
2008-09-18 21:58:00,0.78825,0.78845,0.78815,0.7884,296500000.0
2008-09-18 21:59:00,0.78835,0.78835,0.78815,0.78825,365700000.0
2008-09-18 22:00:00,0.78825,0.7883,0.7881,0.78825,340600000.0
2008-09-18 22:01:00,0.78825,0.7883,0.7881,0.7881,108400000.0
2008-09-18 22:02:00,0.78815,0.78815,0.7878,0.78795,281500000.0
2008-09-18 22:03:00,0.7879,0.7885,0.7879,0.78825,348300000.0
2008-09-18 22:04:00,0.78825,0.78825,0.788,0.78805,348000000.0
2008-09-18 22:05:00,0.7881,0.7884,0.78805,0.7884,236200000.0
2008-09-18 22:06:00,0.7884,0.7885,0.78815,0.78845,198600000.0
2008-09-18 22:07:00,0.78845,0.78855,0.78835,0.7885,119100000.0
2008-09-18 22:08:00,0.78855,0.7887,0.78845,0.7886,208600000.0
2008-09-18 22:09:00,0.7886,0.7887,0.78835,0.7884,277600000.0
2008-09-18 22:10:00,0.78845,0.7887,0.78845,0.7886,277900000.0
2008-09-18 22:11:00,0.7887,0.7889,0.7884,0.7884,536200000.0
2008-09-18 22:12:00,0.7885,0.78865,0.7883,0.78855,318400000.0
2008-09-18 22:13:00,0.7886,0.78875,0.7884,0.78865,435600000.0
2008-09-18 22:14:00,0.78865,0.78875,0.7884,0.78855,347300000.0
2008-09-18 22:15:00,0.7885,0.7887,0.7885,0.78865,267100000.0
2008-09-18 22:16:00,0.78865,0.78875,0.78855,0.7887,245100000.0
2008-09-18 22:17:00,0.78855,0.78895,0.7885,0.7888,234600000.0
2008-09-18 22:18:00,0.7888,0.7889,0.78875,0.78885,154800000.0
2008-09-18 22:19:00,0.78895,0.7891,0.78895,0.7891,294800000.0
2008-09-18 22:20:00,0.78905,0.7891,0.7888,0.78885,224000000.0
2008-09-18 22:21:00,0.78885,0.7889,0.7885,0.78865,263600001.0
2008-09-18 22:22:00,0.7886,0.7887,0.7884,0.7887,283300000.0
2008-09-18 22:23:00,0.7887,0.7888,0.78845,0.7886,391500000.0
2008-09-18 22:24:00,0.78865,0.7888,0.7884,0.78845,449800002.0
2008-09-18 22:25:00,0.78845,0.78845,0.78835,0.78835,217200000.0
2008-09-18 22:26:00,0.7884,0.7885,0.78835,0.7885,65200000.0
2008-09-18 22:27:00,0.7885,0.78865,0.7885,0.78855,144400000.0
2008-09-18 22:28:00,0.78855,0.78865,0.7885,0.7886,117700000.0
2008-09-18 22:29:00,0.78875,0.78885,0.7886,0.7886,107100000.0
2008-09-18 22:30:00,0.7886,0.7887,0.7886,0.78865,72000000.0
2008-09-18 22:31:00,0.78865,0.78885,0.7886,0.78885,107600000.0
2008-09-18 22:32:00,0.78875,0.78875,0.7885,0.78865,335200002.0
2008-09-18 22:33:00,0.78875,0.78875,0.7885,0.7886,221400001.0
2008-09-18 22:34:00,0.7886,0.7888,0.7886,0.7888,108000000.0
2008-09-18 22:35:00,0.7888,0.78895,0.7886,0.78875,260300000.0
2008-09-18 22:36:00,0.7888,0.78885,0.7887,0.78875,166500000.0
2008-09-18 22:37:00,0.7888,0.7888,0.7887,0.78875,54000000.0
2008-09-18 22:38:00,0.78875,0.78895,0.78875,0.78885,117200000.0
2008-09-18 22:39:00,0.7889,0.7889,0.78865,0.7887,156800000.0
2008-09-18 22:40:00,0.78875,0.78875,0.78865,0.78875,78400000.0
2008-09-18 22:41:00,0.7888,0.7888,0.7886,0.7886,108800000.0
2008-09-18 22:42:00,0.78865,0.78885,0.78865,0.78875,110400000.0
2008-09-18 22:43:00,0.7887,0.7887,0.7885,0.78855,93600000.0
2008-09-18 22:44:00,0.7885,0.7888,0.7885,0.78875,148500000.0
2008-09-18 22:45:00,0.78885,0.78895,0.7888,0.78895,193200000.0
2008-09-18 22:46:00,0.7889,0.78895,0.7888,0.78895,96900000.0
2008-09-18 22:47:00,0.78895,0.7891,0.78865,0.7887,116400000.0
2008-09-18 22:48:00,0.78875,0.78875,0.78865,0.78865,159600000.0
2008-09-18 22:49:00,0.78865,0.78875,0.78865,0.78875,57600000.0
2008-09-18 22:50:00,0.78875,0.78875,0.78865,0.7887,92400000.0
2008-09-18 22:51:00,0.7887,0.78875,0.7886,0.78865,389699996.0
2008-09-18 22:52:00,0.78865,0.78865,0.7886,0.78865,488399988.0
2008-09-18 22:53:00,0.78865,0.78885,0.78865,0.7888,176400000.0
2008-09-18 22:54:00,0.7888,0.7888,0.78865,0.78875,90000000.0
2008-09-18 22:55:00,0.78875,0.7889,0.78875,0.7889,64800000.0
2008-09-18 22:56:00,0.78885,0.7889,0.78885,0.7889,46000000.0
2008-09-18 22:57:00,0.7889,0.7889,0.78875,0.7888,46100000.0
2008-09-18 22:58:00,0.7888,0.7891,0.78875,0.789,262500000.0
2008-09-18 22:59:00,0.789,0.7891,0.78895,0.789,129600000.0
2008-09-18 23:00:00,0.789,0.789,0.7889,0.78895,49000000.0
2008-09-18 23:01:00,0.78895,0.78895,0.78885,0.78885,4200000.0
2008-09-18 23:02:00,0.78885,0.78885,0.78865,0.78875,80300000.0
2008-09-18 23:03:00,0.78875,0.78875,0.78865,0.78865,36400000.0
2008-09-18 23:04:00,0.78865,0.78875,0.78865,0.78875,26600000.0
2008-09-18 23:05:00,0.78875,0.7888,0.7887,0.78875,48200000.0
2008-09-18 23:06:00,0.7887,0.7887,0.78855,0.78865,52900000.0
2008-09-18 23:07:00,0.78865,0.7888,0.78865,0.78875,115100000.0
2008-09-18 23:08:00,0.78875,0.78875,0.78865,0.78865,40500000.0
2008-09-18 23:09:00,0.7887,0.7888,0.7887,0.78875,50400000.0
2008-09-18 23:10:00,0.7888,0.7888,0.7887,0.78875,22600000.0
2008-09-18 23:11:00,0.7887,0.78905,0.78865,0.78905,44600000.0
2008-09-18 23:12:00,0.789,0.78905,0.7888,0.789,59200000.0
2008-09-18 23:13:00,0.78895,0.78895,0.7888,0.78895,35300000.0
2008-09-18 23:14:00,0.78895,0.78895,0.78865,0.78865,153300000.0
2008-09-18 23:15:00,0.78865,0.7887,0.7886,0.7886,61200000.0
2008-09-18 23:16:00,0.7886,0.78865,0.7886,0.7886,36900000.0
2008-09-18 23:17:00,0.7886,0.78865,0.7886,0.78865,26100000.0
2008-09-18 23:18:00,0.78865,0.78865,0.7885,0.7885,208000000.0
2008-09-18 23:19:00,0.7885,0.7886,0.7885,0.78855,32400000.0
2008-09-18 23:20:00,0.7885,0.7886,0.78825,0.7885,459000000.0
2008-09-18 23:21:00,0.7885,0.78855,0.78835,0.7885,478800000.0
2008-09-18 23:22:00,0.7885,0.78855,0.7885,0.7885,162000000.0
2008-09-18 23:23:00,0.7885,0.78865,0.7885,0.78865,82400000.0
2008-09-18 23:24:00,0.78865,0.78865,0.78855,0.78855,28000000.0
2008-09-18 23:25:00,0.78855,0.7887,0.7885,0.78855,106800000.0
2008-09-18 23:26:00,0.78855,0.7886,0.78855,0.78855,48400000.0
2008-09-18 23:27:00,0.78865,0.7887,0.7886,0.7886,75500000.0
2008-09-18 23:28:00,0.7886,0.78865,0.78855,0.78855,105700000.0
2008-09-18 23:29:00,0.7885,0.7886,0.7885,0.78855,292799995.0
2008-09-18 23:30:00,0.7885,0.7885,0.7885,0.7885,293599998.0
2008-09-18 23:31:00,0.7885,0.7885,0.7885,0.7885,172799998.0
2008-09-18 23:32:00,0.7885,0.7885,0.7885,0.7885,221599998.0
2008-09-18 23:33:00,0.7885,0.78865,0.7885,0.78855,760799995.0
2008-09-18 23:34:00,0.7885,0.78855,0.7885,0.7885,184899998.0
2008-09-18 23:35:00,0.7885,0.7887,0.7885,0.7887,235399998.0
2008-09-18 23:36:00,0.7887,0.7887,0.7886,0.78865,38800000.0
2008-09-18 23:37:00,0.7885,0.78865,0.7885,0.78865,55400000.0
2008-09-18 23:38:00,0.7886,0.7886,0.7886,0.7886,16400000.0
2008-09-18 23:39:00,0.78855,0.78855,0.7885,0.78855,367599999.0
2008-09-18 23:40:00,0.78855,0.7886,0.78855,0.78855,19600000.0
2008-09-18 23:41:00,0.7886,0.7887,0.7886,0.7886,115800000.0
2008-09-18 23:42:00,0.78865,0.78865,0.78855,0.7886,51500000.0
2008-09-18 23:43:00,0.7886,0.7886,0.7886,0.7886,6400000.0
2008-09-18 23:44:00,0.7886,0.78865,0.7885,0.7886,186499999.0
2008-09-18 23:45:00,0.78855,0.78885,0.78855,0.7887,155300000.0
2008-09-18 23:46:00,0.7887,0.78895,0.7887,0.7889,84800000.0
2008-09-18 23:47:00,0.7889,0.789,0.7889,0.789,29500000.0
2008-09-18 23:48:00,0.78895,0.78905,0.78895,0.789,40500000.0
2008-09-18 23:49:00,0.78905,0.78905,0.789,0.789,13600000.0
2008-09-18 23:50:00,0.78919,0.78919,0.78881,0.789,194700004.0
2008-09-18 23:51:00,0.78905,0.78905,0.78905,0.78905,4700000.0
2008-09-18 23:52:00,0.7891,0.78915,0.78905,0.78905,43100000.0
2008-09-18 23:53:00,0.7891,0.7891,0.78895,0.7891,63200000.0
2008-09-18 23:54:00,0.78905,0.78905,0.789,0.789,25400000.0
2008-09-18 23:55:00,0.78895,0.78905,0.78885,0.789,66800000.0
2008-09-18 23:56:00,0.78895,0.789,0.78885,0.78885,22600000.0
2008-09-18 23:57:00,0.78885,0.78885,0.7888,0.7888,26400001.0
2008-09-18 23:58:00,0.7888,0.7888,0.7888,0.7888,192000010.0
2008-09-18 23:59:00,0.7888,0.7888,0.7888,0.7888,96000005.0
2008-09-19 00:00:00,0.7888,0.7888,0.7888,0.7888,441600023.0
2008-09-19 00:01:00,0.7888,0.7888,0.7888,0.7888,134400007.0
2008-09-19 00:02:00,0.7888,0.7888,0.7888,0.7888,153600008.0
2008-09-19 00:03:00,0.7888,0.7888,0.7888,0.7888,326400017.0
2008-09-19 00:04:00,0.7888,0.7888,0.78835,0.7888,70600003.0
2008-09-19 00:05:00,0.7888,0.7888,0.7888,0.7888,76800004.0
2008-09-19 00:06:00,0.7888,0.78885,0.7888,0.78885,198500007.0
2008-09-19 00:07:00,0.7888,0.78895,0.7888,0.7888,81400000.0
2008-09-19 00:08:00,0.7888,0.7888,0.7888,0.7888,84800001.0
2008-09-19 00:09:00,0.7888,0.78885,0.7888,0.78885,104599999.0
2008-09-19 00:10:00,0.7889,0.7889,0.7889,0.7889,7000000.0
2008-09-19 00:11:00,0.7889,0.789,0.78885,0.78885,16700000.0
2008-09-19 00:12:00,0.78885,0.789,0.78885,0.78895,41400000.0
2008-09-19 00:13:00,0.7889,0.78895,0.7888,0.7889,78100000.0
2008-09-19 00:14:00,0.78895,0.789,0.78885,0.7889,160500000.0
2008-09-19 00:15:00,0.78885,0.78895,0.7888,0.7889,86700000.0
2008-09-19 00:16:00,0.7889,0.7891,0.7889,0.78895,130500000.0
2008-09-19 00:17:00,0.7889,0.78895,0.7888,0.7888,286200000.0
2008-09-19 00:18:00,0.7888,0.7888,0.7888,0.7888,84000000.0
2008-09-19 00:19:00,0.7888,0.78895,0.7888,0.78885,217000000.0
2008-09-19 00:20:00,0.7889,0.7889,0.7888,0.7888,450300000.0
2008-09-19 00:21:00,0.7888,0.7888,0.7888,0.7888,36000000.0
2008-09-19 00:22:00,0.7888,0.7888,0.7888,0.7888,175200000.0
2008-09-19 00:23:00,0.7888,0.7888,0.7888,0.7888,12000000.0
2008-09-19 00:24:00,0.7888,0.7888,0.7888,0.7888,48000000.0
2008-09-19 00:25:00,0.7888,0.7888,0.7888,0.7888,60000000.0
2008-09-19 00:26:00,0.7888,0.7888,0.7888,0.7888,108000000.0
2008-09-19 00:27:00,0.7888,0.7888,0.7888,0.7888,82800000.0
2008-09-19 00:28:00,0.7888,0.7889,0.7888,0.7889,85500000.0
2008-09-19 00:29:00,0.7889,0.7889,0.7888,0.78885,22600000.0
2008-09-19 00:30:00,0.78885,0.78885,0.7888,0.7888,123500000.0
2008-09-19 00:31:00,0.7888,0.7888,0.7888,0.7888,36000000.0
2008-09-19 00:32:00,0.7888,0.7888,0.7888,0.7888,336000000.0
2008-09-19 00:33:00,0.7888,0.7888,0.78855,0.78875,169200000.0
2008-09-19 00:34:00,0.7888,0.7888,0.78855,0.78875,208800000.0
2008-09-19 00:35:00,0.7888,0.7888,0.7888,0.7888,156000000.0
2008-09-19 00:36:00,0.7888,0.7888,0.7888,0.7888,132000000.0
2008-09-19 00:37:00,0.7888,0.7888,0.7888,0.7888,120000000.0
2008-09-19 00:38:00,0.7888,0.7888,0.78855,0.7886,166200000.0
2008-09-19 00:39:00,0.7886,0.7886,0.7883,0.7883,222600000.0
2008-09-19 00:40:00,0.7883,0.7884,0.78805,0.7883,474100000.0
2008-09-19 00:41:00,0.7883,0.7888,0.7883,0.7886,257900000.0
2008-09-19 00:42:00,0.7886,0.7886,0.7886,0.7886,60000000.0
2008-09-19 00:43:00,0.7886,0.7886,0.7886,0.7886,108000000.0
2008-09-19 00:44:00,0.7886,0.7886,0.7886,0.7886,60000000.0
2008-09-19 00:45:00,0.7886,0.7886,0.7886,0.7886,72000000.0
2008-09-19 00:46:00,0.7886,0.78865,0.7881,0.7882,217000000.0
2008-09-19 00:47:00,0.7882,0.7884,0.7882,0.7883,130200000.0
2008-09-19 00:48:00,0.78825,0.7885,0.78825,0.7884,125200000.0
2008-09-19 00:49:00,0.78845,0.7885,0.78825,0.7885,183100000.0
2008-09-19 00:50:00,0.7885,0.7886,0.7884,0.7885,304200000.0
2008-09-19 00:51:00,0.7884,0.78845,0.7884,0.78845,214000000.0
2008-09-19 00:52:00,0.78845,0.7885,0.7884,0.7884,121400000.0
2008-09-19 00:53:00,0.7884,0.7884,0.7884,0.7884,184200000.0
2008-09-19 00:54:00,0.7884,0.7884,0.78795,0.78805,330100000.0
2008-09-19 00:55:00,0.78805,0.7882,0.78805,0.78805,95300000.0
2008-09-19 00:56:00,0.7881,0.78815,0.7879,0.78805,41100000.0
2008-09-19 00:57:00,0.78805,0.7883,0.78805,0.7882,105600000.0
2008-09-19 00:58:00,0.7882,0.7883,0.7878,0.788,192300000.0
2008-09-19 00:59:00,0.78805,0.7881,0.7877,0.7878,154300000.0
2008-09-19 01:00:00,0.7878,0.7879,0.7878,0.7878,64100000.0
2008-09-19 01:01:00,0.7878,0.7878,0.7878,0.7878,44400000.0
2008-09-19 01:02:00,0.7878,0.7881,0.7877,0.78775,154200000.0
2008-09-19 01:03:00,0.78775,0.78775,0.78775,0.78775,3600000.0
2008-09-19 01:04:00,0.7878,0.7878,0.78775,0.78775,97400000.0
2008-09-19 01:05:00,0.78775,0.78795,0.7877,0.78775,171800000.0
2008-09-19 01:06:00,0.78775,0.78775,0.78775,0.78775,20600000.0
2008-09-19 01:07:00,0.78775,0.7878,0.78775,0.78775,43300000.0
2008-09-19 01:08:00,0.7878,0.7878,0.7877,0.7877,56200000.0
2008-09-19 01:09:00,0.7877,0.7878,0.7877,0.78775,28800000.0
2008-09-19 01:10:00,0.7878,0.78785,0.78775,0.78785,22500000.0
2008-09-19 01:11:00,0.78785,0.78805,0.78785,0.788,66700000.0
2008-09-19 01:12:00,0.788,0.788,0.7878,0.78785,37900000.0
2008-09-19 01:13:00,0.7878,0.7878,0.7878,0.7878,51800000.0
2008-09-19 01:14:00,0.7878,0.78785,0.7878,0.78785,17800000.0
2008-09-19 01:15:00,0.7878,0.7878,0.7877,0.78775,136500000.0
2008-09-19 01:16:00,0.78775,0.78785,0.7877,0.7877,149999998.0
2008-09-19 01:17:00,0.7877,0.78775,0.7877,0.78775,53499999.0
2008-09-19 01:18:00,0.78775,0.78775,0.78775,0.78775,21000000.0
2008-09-19 01:19:00,0.78775,0.78785,0.78775,0.78775,84600000.0
2008-09-19 01:20:00,0.78775,0.78775,0.7877,0.78775,42800000.0
2008-09-19 01:21:00,0.78775,0.78775,0.78775,0.78775,4000000.0
2008-09-19 01:22:00,0.78775,0.78775,0.78775,0.78775,1000000.0
2008-09-19 01:23:00,0.78775,0.78785,0.78775,0.78785,104500000.0
2008-09-19 01:24:00,0.78785,0.78795,0.7877,0.78785,305699998.0
2008-09-19 01:25:00,0.78785,0.78785,0.7878,0.7878,39800000.0
2008-09-19 01:26:00,0.7878,0.788,0.7878,0.7879,67200000.0
2008-09-19 01:27:00,0.78795,0.78815,0.78795,0.788,70400000.0
2008-09-19 01:28:00,0.78805,0.7881,0.78805,0.7881,21400000.0
2008-09-19 01:29:00,0.7881,0.7882,0.788,0.78815,70500000.0
2008-09-19 01:30:00,0.7882,0.78835,0.7882,0.78835,62300000.0
2008-09-19 01:31:00,0.78835,0.78845,0.78815,0.78825,166500000.0
2008-09-19 01:32:00,0.78825,0.78835,0.78815,0.78835,36300000.0
2008-09-19 01:33:00,0.78835,0.78855,0.78835,0.78845,61600000.0
2008-09-19 01:34:00,0.78845,0.7885,0.78845,0.7885,59200000.0
2008-09-19 01:35:00,0.7885,0.7885,0.78845,0.7885,8700000.0
2008-09-19 01:36:00,0.7885,0.7885,0.78845,0.7885,21300000.0
2008-09-19 01:37:00,0.7885,0.7885,0.78845,0.7885,30900000.0
2008-09-19 01:38:00,0.7885,0.7885,0.78835,0.7884,60100000.0
2008-09-19 01:39:00,0.78835,0.78845,0.78835,0.78845,43200000.0
2008-09-19 01:40:00,0.78845,0.78845,0.7883,0.78835,39800000.0
2008-09-19 01:41:00,0.78835,0.7885,0.7883,0.78845,64800000.0
2008-09-19 01:42:00,0.7884,0.78865,0.7883,0.78855,301500001.0
2008-09-19 01:43:00,0.78855,0.78855,0.7885,0.7885,39000000.0
2008-09-19 01:44:00,0.7885,0.7887,0.7885,0.7886,60900000.0
2008-09-19 01:45:00,0.7886,0.7886,0.78825,0.78835,97600000.0
2008-09-19 01:46:00,0.78835,0.78835,0.78825,0.78835,72400000.0
2008-09-19 01:47:00,0.78835,0.78845,0.7883,0.78845,51100000.0
2008-09-19 01:48:00,0.78845,0.78845,0.7881,0.78825,130900000.0
2008-09-19 01:49:00,0.7883,0.78835,0.78805,0.7882,249900000.0
2008-09-19 01:50:00,0.7882,0.7882,0.7881,0.7882,85600000.0
2008-09-19 01:51:00,0.78815,0.78825,0.7878,0.78815,229200000.0
2008-09-19 01:52:00,0.78815,0.7883,0.7881,0.78825,172700000.0
2008-09-19 01:53:00,0.78825,0.78825,0.78785,0.78805,152800000.0
2008-09-19 01:54:00,0.78805,0.7881,0.788,0.78805,102800000.0
2008-09-19 01:55:00,0.78805,0.78825,0.78805,0.7881,56000000.0
2008-09-19 01:56:00,0.7881,0.78815,0.78805,0.7881,33600000.0
2008-09-19 01:57:00,0.78815,0.7882,0.78805,0.7882,83900000.0
2008-09-19 01:58:00,0.7882,0.7883,0.788,0.788,553800002.0
2008-09-19 01:59:00,0.78805,0.78815,0.788,0.78815,460100000.0
2008-09-19 02:00:00,0.78805,0.7885,0.7879,0.7885,298700000.0
2008-09-19 02:01:00,0.7885,0.7887,0.7885,0.7887,80800000.0
2008-09-19 02:02:00,0.7887,0.7887,0.78845,0.7885,15500000.0
2008-09-19 02:03:00,0.7885,0.78855,0.7885,0.78855,41600000.0
2008-09-19 02:04:00,0.78855,0.78875,0.7885,0.7886,131500000.0
2008-09-19 02:05:00,0.78865,0.78885,0.78805,0.7882,122600000.0
2008-09-19 02:06:00,0.7882,0.78895,0.78815,0.78895,74300000.0
2008-09-19 02:07:00,0.7889,0.78895,0.78855,0.78865,181200000.0
2008-09-19 02:08:00,0.78875,0.78895,0.78875,0.78875,59200000.0
2008-09-19 02:09:00,0.78875,0.789,0.78865,0.78895,174900000.0
2008-09-19 02:10:00,0.789,0.7891,0.7888,0.7891,132000000.0
2008-09-19 02:11:00,0.78905,0.7893,0.78895,0.78925,192400000.0
2008-09-19 02:12:00,0.78925,0.78975,0.78925,0.7895,204800000.0
2008-09-19 02:13:00,0.7895,0.7896,0.7895,0.78955,241500000.0
2008-09-19 02:14:00,0.7897,0.7901,0.78955,0.79,190200000.0
2008-09-19 02:15:00,0.78995,0.7903,0.78995,0.7902,167000000.0
2008-09-19 02:16:00,0.7902,0.7902,0.79,0.79005,328900000.0
2008-09-19 02:17:00,0.79,0.79015,0.7899,0.79,186800001.0
2008-09-19 02:18:00,0.79,0.7901,0.79,0.79,221100000.0
2008-09-19 02:19:00,0.7899,0.79005,0.7899,0.79,348400000.0
2008-09-19 02:20:00,0.79,0.7901,0.79,0.79,118500000.0
2008-09-19 02:21:00,0.79,0.79005,0.79,0.79,236400000.0
2008-09-19 02:22:00,0.79,0.79,0.789,0.7894,568399998.0
2008-09-19 02:23:00,0.7894,0.78945,0.78835,0.78865,582200000.0
2008-09-19 02:24:00,0.78865,0.7887,0.7886,0.7886,859000001.0
2008-09-19 02:25:00,0.7886,0.78875,0.7886,0.7886,605400002.0
2008-09-19 02:26:00,0.7886,0.7887,0.78825,0.7884,367000000.0
2008-09-19 02:27:00,0.78845,0.78845,0.7881,0.7881,325499999.0
2008-09-19 02:28:00,0.7881,0.78835,0.78785,0.7881,376900000.0
2008-09-19 02:29:00,0.7881,0.7882,0.7879,0.7879,344200000.0
2008-09-19 02:30:00,0.7879,0.7879,0.7877,0.78785,627000000.0
2008-09-19 02:31:00,0.78785,0.788,0.78745,0.7876,307400000.0
2008-09-19 02:32:00,0.7876,0.7878,0.7876,0.7878,579500000.0
2008-09-19 02:33:00,0.7878,0.78785,0.7878,0.7878,134600000.0
2008-09-19 02:34:00,0.7878,0.78795,0.78745,0.78795,430000000.0
2008-09-19 02:35:00,0.788,0.7883,0.7879,0.78795,225100000.0
2008-09-19 02:36:00,0.78795,0.7882,0.78785,0.7882,257400000.0
2008-09-19 02:37:00,0.7882,0.78835,0.7879,0.7879,1190400003.0
2008-09-19 02:38:00,0.7879,0.788,0.78765,0.78785,825600002.0
2008-09-19 02:39:00,0.78785,0.7881,0.7877,0.788,493599999.0
2008-09-19 02:40:00,0.788,0.7884,0.78785,0.7882,203200000.0
2008-09-19 02:41:00,0.78825,0.78855,0.78825,0.78835,211800000.0
2008-09-19 02:42:00,0.7884,0.7887,0.7883,0.7885,419699999.0
2008-09-19 02:43:00,0.7885,0.78875,0.78845,0.78875,260400000.0
2008-09-19 02:44:00,0.78875,0.7888,0.7885,0.78855,107000000.0
2008-09-19 02:45:00,0.78855,0.78885,0.78835,0.7884,337400000.0
2008-09-19 02:46:00,0.78835,0.7884,0.7883,0.7883,433200000.0
2008-09-19 02:47:00,0.7883,0.7886,0.7882,0.78825,377200000.0
2008-09-19 02:48:00,0.7883,0.7884,0.7881,0.78825,451200000.0
2008-09-19 02:49:00,0.7882,0.7886,0.78815,0.7883,446100000.0
2008-09-19 02:50:00,0.7883,0.7884,0.7883,0.7883,343900000.0
2008-09-19 02:51:00,0.7883,0.78845,0.7883,0.78845,406600000.0
2008-09-19 02:52:00,0.78845,0.7886,0.7883,0.78855,297900000.0
2008-09-19 02:53:00,0.78855,0.78855,0.78835,0.78835,180300000.0
2008-09-19 02:54:00,0.7883,0.7889,0.7882,0.7889,593000001.0
2008-09-19 02:55:00,0.7889,0.78915,0.7886,0.78865,258400000.0
2008-09-19 02:56:00,0.78865,0.78875,0.7886,0.7886,89500000.0
2008-09-19 02:57:00,0.7886,0.7887,0.7886,0.7887,192900000.0
2008-09-19 02:58:00,0.7887,0.7887,0.7878,0.7879,211800000.0
2008-09-19 02:59:00,0.788,0.7883,0.7878,0.7883,188699999.0
2008-09-19 03:00:00,0.7883,0.7883,0.78815,0.7882,66400000.0
2008-09-19 03:01:00,0.7882,0.7887,0.78805,0.7887,169700000.0
2008-09-19 03:02:00,0.7887,0.7887,0.7883,0.7883,935200022.0
2008-09-19 03:03:00,0.7883,0.7883,0.78805,0.7882,839800028.0
2008-09-19 03:04:00,0.7882,0.7882,0.7882,0.7882,289800014.0
2008-09-19 03:05:00,0.7882,0.7882,0.78785,0.78795,248600004.0
2008-09-19 03:06:00,0.788,0.78805,0.78795,0.788,189900000.0
2008-09-19 03:07:00,0.78795,0.78795,0.78735,0.7875,760600004.0
2008-09-19 03:08:00,0.7876,0.7877,0.7874,0.78765,553200006.0
2008-09-19 03:09:00,0.7876,0.788,0.7876,0.7877,461900001.0
2008-09-19 03:10:00,0.7877,0.78795,0.7877,0.78775,193100000.0
2008-09-19 03:11:00,0.78775,0.78785,0.7876,0.7876,229200000.0
2008-09-19 03:12:00,0.7876,0.7879,0.78755,0.78755,493700000.0
2008-09-19 03:13:00,0.78765,0.7879,0.7876,0.7878,172900000.0
2008-09-19 03:14:00,0.7878,0.78785,0.7877,0.78785,109800000.0
2008-09-19 03:15:00,0.7879,0.788,0.7878,0.78795,93800000.0
2008-09-19 03:16:00,0.788,0.788,0.7878,0.78785,90000000.0
2008-09-19 03:17:00,0.7879,0.78805,0.7879,0.78805,78700000.0
2008-09-19 03:18:00,0.788,0.78815,0.7879,0.7879,132700000.0
2008-09-19 03:19:00,0.7879,0.78795,0.78775,0.7879,71300000.0
2008-09-19 03:20:00,0.78785,0.78785,0.7877,0.7878,432600003.0
2008-09-19 03:21:00,0.7878,0.7878,0.7877,0.7877,629300000.0
2008-09-19 03:22:00,0.7877,0.78775,0.7877,0.7877,306000000.0
2008-09-19 03:23:00,0.7877,0.78785,0.7877,0.7878,224300000.0
2008-09-19 03:24:00,0.7878,0.78795,0.7878,0.78795,83500000.0
2008-09-19 03:25:00,0.7879,0.7879,0.78785,0.7879,68100000.0
2008-09-19 03:26:00,0.78785,0.78795,0.78785,0.78795,76700000.0
2008-09-19 03:27:00,0.7879,0.78795,0.7878,0.7878,110900000.0
2008-09-19 03:28:00,0.7878,0.788,0.7878,0.788,72300000.0
2008-09-19 03:29:00,0.78805,0.78805,0.7879,0.78805,80800000.0
2008-09-19 03:30:00,0.78805,0.7881,0.78775,0.7878,367900004.0
2008-09-19 03:31:00,0.7878,0.78805,0.7878,0.78805,467100004.0
2008-09-19 03:32:00,0.78805,0.78815,0.788,0.78805,123700000.0
2008-09-19 03:33:00,0.7881,0.7882,0.788,0.7881,63600000.0
2008-09-19 03:34:00,0.7881,0.7881,0.7879,0.78795,1009399999.0
2008-09-19 03:35:00,0.788,0.788,0.7879,0.78795,1169000001.0
2008-09-19 03:36:00,0.78795,0.78805,0.7879,0.78795,748600013.0
2008-09-19 03:37:00,0.7879,0.788,0.7879,0.7879,1344000012.0
2008-09-19 03:38:00,0.78795,0.78805,0.7879,0.78805,273799999.0
2008-09-19 03:39:00,0.78805,0.78805,0.788,0.788,111300000.0
2008-09-19 03:40:00,0.78805,0.7881,0.788,0.7881,41300000.0
2008-09-19 03:41:00,0.7881,0.7881,0.78795,0.788,230900000.0
2008-09-19 03:42:00,0.78805,0.78805,0.7879,0.78795,233400004.0
2008-09-19 03:43:00,0.788,0.78815,0.78795,0.7881,103600000.0
2008-09-19 03:44:00,0.7881,0.7881,0.78805,0.78805,31400000.0
2008-09-19 03:45:00,0.78808,0.78813,0.78792,0.78792,253400004.0
2008-09-19 03:46:00,0.7881,0.7881,0.788,0.788,137500000.0
2008-09-19 03:47:00,0.788,0.7883,0.788,0.78825,232000000.0
2008-09-19 03:48:00,0.78825,0.7886,0.78825,0.78845,191700000.0
2008-09-19 03:49:00,0.78845,0.78865,0.78845,0.7886,125700000.0
2008-09-19 03:50:00,0.7886,0.7886,0.7885,0.7885,110400000.0
2008-09-19 03:51:00,0.78855,0.7886,0.7884,0.7885,251400000.0
2008-09-19 03:52:00,0.7885,0.78865,0.7885,0.78855,126800000.0
2008-09-19 03:53:00,0.78855,0.78855,0.7884,0.7885,360000001.0
2008-09-19 03:54:00,0.7885,0.7885,0.7884,0.7884,57400000.0
2008-09-19 03:55:00,0.7884,0.7886,0.7884,0.78855,77500000.0
2008-09-19 03:56:00,0.78855,0.78855,0.7884,0.78845,71999998.0
2008-09-19 03:57:00,0.78845,0.7885,0.7881,0.78815,897700000.0
2008-09-19 03:58:00,0.78815,0.7886,0.7881,0.78845,428000000.0
2008-09-19 03:59:00,0.78845,0.7885,0.7884,0.78845,142800000.0
2008-09-19 04:00:00,0.78845,0.7886,0.78845,0.7885,173400000.0
2008-09-19 04:01:00,0.7885,0.7886,0.7884,0.7884,533400003.0
2008-09-19 04:02:00,0.7884,0.7885,0.7884,0.7884,652600001.0
2008-09-19 04:03:00,0.7884,0.7884,0.78805,0.78825,301300000.0
2008-09-19 04:04:00,0.7884,0.78845,0.7881,0.7883,328300001.0
2008-09-19 04:05:00,0.78835,0.7884,0.78825,0.78835,176400000.0
2008-09-19 04:06:00,0.7883,0.78835,0.78805,0.7881,220500000.0
2008-09-19 04:07:00,0.7881,0.78825,0.7881,0.78825,122400000.0
2008-09-19 04:08:00,0.78825,0.7883,0.788,0.788,202200000.0
2008-09-19 04:09:00,0.78805,0.78805,0.78775,0.7878,201500000.0
2008-09-19 04:10:00,0.7878,0.78795,0.7878,0.78795,303400000.0
2008-09-19 04:11:00,0.788,0.7881,0.7878,0.7879,480500000.0
2008-09-19 04:12:00,0.7879,0.78805,0.7879,0.788,147300000.0
2008-09-19 04:13:00,0.788,0.7881,0.78765,0.7877,451300002.0
2008-09-19 04:14:00,0.7877,0.7877,0.7877,0.7877,306000000.0
2008-09-19 04:15:00,0.7877,0.7877,0.78755,0.7877,544200000.0
2008-09-19 04:16:00,0.7877,0.78775,0.7877,0.78775,401300001.0
2008-09-19 04:17:00,0.7877,0.7879,0.7877,0.78785,598399997.0
2008-09-19 04:18:00,0.78785,0.78785,0.7877,0.7878,128300000.0
2008-09-19 04:19:00,0.78775,0.78795,0.7877,0.78785,288200000.0
2008-09-19 04:20:00,0.78785,0.7879,0.7878,0.7879,129100000.0
2008-09-19 04:21:00,0.78785,0.78795,0.78785,0.78785,116500000.0
2008-09-19 04:22:00,0.78785,0.78785,0.7876,0.7877,637000004.0
2008-09-19 04:23:00,0.78765,0.7877,0.7876,0.7876,1306999983.0
2008-09-19 04:24:00,0.7876,0.78765,0.7876,0.7876,1206599968.0
2008-09-19 04:25:00,0.7876,0.7876,0.7876,0.7876,556499980.0
2008-09-19 04:26:00,0.7876,0.78765,0.78735,0.7876,2122299941.0
2008-09-19 04:27:00,0.7876,0.7878,0.7875,0.7876,1248599970.0
2008-09-19 04:28:00,0.7876,0.7876,0.78735,0.7874,1248599970.0
2008-09-19 04:29:00,0.7874,0.7877,0.7874,0.7876,264300002.0
2008-09-19 04:30:00,0.7876,0.7878,0.78745,0.7876,287800000.0
2008-09-19 04:31:00,0.78755,0.78775,0.7875,0.78755,150300000.0
2008-09-19 04:32:00,0.78755,0.78755,0.7874,0.7875,150900001.0
2008-09-19 04:33:00,0.7875,0.7875,0.7874,0.7874,702500000.0
2008-09-19 04:34:00,0.7874,0.78755,0.7874,0.7875,312799998.0
2008-09-19 04:35:00,0.78745,0.78755,0.7874,0.7875,378299999.0
2008-09-19 04:36:00,0.7875,0.78755,0.78745,0.78745,156400000.0
2008-09-19 04:37:00,0.78745,0.78755,0.78745,0.78745,127000000.0
2008-09-19 04:38:00,0.78745,0.7875,0.78745,0.78745,60000000.0
2008-09-19 04:39:00,0.78745,0.78755,0.7874,0.7874,697900002.0
2008-09-19 04:40:00,0.78745,0.7876,0.7874,0.7876,762000014.0
2008-09-19 04:41:00,0.7876,0.78765,0.78725,0.7874,1300099999.0
2008-09-19 04:42:00,0.7874,0.7875,0.7874,0.78745,988399992.0
2008-09-19 04:43:00,0.7875,0.7878,0.7875,0.78755,319800000.0
2008-09-19 04:44:00,0.7875,0.78775,0.7875,0.78775,134200000.0
2008-09-19 04:45:00,0.78775,0.78775,0.7877,0.78775,39600000.0
2008-09-19 04:46:00,0.78775,0.7881,0.78765,0.7878,244100000.0
2008-09-19 04:47:00,0.78775,0.7878,0.7877,0.7877,99900000.0
2008-09-19 04:48:00,0.7877,0.7877,0.78765,0.78765,7200000.0
2008-09-19 04:49:00,0.78765,0.7877,0.78765,0.78765,20700000.0
2008-09-19 04:50:00,0.78765,0.7877,0.78765,0.7877,43800000.0
2008-09-19 04:51:00,0.7877,0.78775,0.7877,0.7877,47800000.0
2008-09-19 04:52:00,0.7877,0.7879,0.7877,0.7877,129400000.0
2008-09-19 04:53:00,0.7877,0.7877,0.7876,0.7876,756600007.0
2008-09-19 04:54:00,0.7876,0.78775,0.7876,0.78765,588199993.0
2008-09-19 04:55:00,0.78765,0.78765,0.7872,0.78735,757200002.0
2008-09-19 04:56:00,0.7874,0.7876,0.78735,0.7875,172000000.0
2008-09-19 04:57:00,0.7875,0.7877,0.78745,0.78755,187100000.0
2008-09-19 04:58:00,0.78755,0.7878,0.78755,0.78775,58400000.0
2008-09-19 04:59:00,0.78775,0.78775,0.78765,0.7877,51600000.0
2008-09-19 05:00:00,0.7877,0.78785,0.78755,0.78775,123200000.0
2008-09-19 05:01:00,0.78785,0.78785,0.78755,0.7876,78400000.0
2008-09-19 05:02:00,0.7876,0.7876,0.78755,0.78755,25100000.0
2008-09-19 05:03:00,0.78755,0.78765,0.78755,0.7876,34200000.0
2008-09-19 05:04:00,0.7876,0.7876,0.78755,0.7876,92000000.0
2008-09-19 05:05:00,0.7876,0.7876,0.78745,0.78755,148900000.0
2008-09-19 05:06:00,0.78755,0.78765,0.7874,0.78755,438799999.0
2008-09-19 05:07:00,0.78755,0.78765,0.78755,0.78755,46800000.0
2008-09-19 05:08:00,0.78755,0.78755,0.7875,0.7875,46800000.0
2008-09-19 05:09:00,0.7875,0.78755,0.7875,0.7875,54000000.0
2008-09-19 05:10:00,0.7874,0.78755,0.7874,0.78755,340499995.0
2008-09-19 05:11:00,0.7875,0.78755,0.7875,0.78755,14400000.0
2008-09-19 05:12:00,0.7875,0.7875,0.7874,0.78745,105900000.0
2008-09-19 05:13:00,0.78745,0.78755,0.7874,0.7874,504500000.0
2008-09-19 05:14:00,0.7874,0.78745,0.7874,0.78745,167399998.0
2008-09-19 05:15:00,0.78745,0.78745,0.7874,0.78745,279000004.0
2008-09-19 05:16:00,0.78745,0.78745,0.7874,0.78745,317500003.0
2008-09-19 05:17:00,0.78745,0.78745,0.7874,0.78745,250500000.0
2008-09-19 05:18:00,0.7874,0.78745,0.7874,0.7874,768000018.0
2008-09-19 05:19:00,0.7874,0.7874,0.7874,0.7874,471000010.0
2008-09-19 05:20:00,0.7874,0.7874,0.7874,0.7874,294000000.0
2008-09-19 05:21:00,0.7874,0.7874,0.7874,0.7874,252000000.0
2008-09-19 05:22:00,0.7874,0.7874,0.7874,0.7874,420000000.0
2008-09-19 05:23:00,0.7874,0.7874,0.78715,0.78725,627900000.0
2008-09-19 05:24:00,0.78725,0.78735,0.7872,0.78725,226100000.0
2008-09-19 05:25:00,0.7872,0.78725,0.7871,0.7872,155600000.0
2008-09-19 05:26:00,0.7872,0.7872,0.78715,0.7872,84600000.0
2008-09-19 05:27:00,0.78715,0.78715,0.7871,0.78715,48100000.0
2008-09-19 05:28:00,0.78715,0.7873,0.78705,0.7873,109700000.0
2008-09-19 05:29:00,0.78735,0.7874,0.7871,0.7872,149700000.0
2008-09-19 05:30:00,0.7872,0.7872,0.7871,0.7871,144000000.0
2008-09-19 05:31:00,0.7872,0.78725,0.78705,0.78715,178800000.0
2008-09-19 05:32:00,0.78715,0.78715,0.78705,0.78715,181799999.0
2008-09-19 05:33:00,0.78715,0.78715,0.78705,0.7871,174000000.0
2008-09-19 05:34:00,0.7871,0.7872,0.7871,0.78715,55100000.0
2008-09-19 05:35:00,0.78715,0.78715,0.78705,0.7871,158000000.0
2008-09-19 05:36:00,0.7871,0.78715,0.78705,0.78705,271799999.0
2008-09-19 05:37:00,0.7871,0.78715,0.78705,0.78705,57800000.0
2008-09-19 05:38:00,0.7871,0.78715,0.78705,0.78705,252400000.0
2008-09-19 05:39:00,0.78715,0.78715,0.78705,0.7871,206700000.0
2008-09-19 05:40:00,0.7871,0.7871,0.7871,0.7871,25800000.0
2008-09-19 05:41:00,0.7871,0.7871,0.7871,0.7871,30000000.0
2008-09-19 05:42:00,0.7871,0.7871,0.7871,0.7871,37800000.0
2008-09-19 05:43:00,0.7871,0.7871,0.7871,0.7871,18000000.0
2008-09-19 05:44:00,0.7871,0.7872,0.7871,0.7872,25600000.0
2008-09-19 05:45:00,0.7872,0.7872,0.78705,0.7871,273500000.0
2008-09-19 05:46:00,0.7871,0.7871,0.78705,0.78705,131900000.0
2008-09-19 05:47:00,0.7871,0.7871,0.78705,0.7871,111000000.0
2008-09-19 05:48:00,0.7871,0.78715,0.7871,0.7871,87300000.0
2008-09-19 05:49:00,0.7871,0.78715,0.78705,0.7871,143300000.0
2008-09-19 05:50:00,0.7871,0.78715,0.7871,0.7871,71500000.0
2008-09-19 05:51:00,0.7871,0.78745,0.7871,0.7873,207900000.0
2008-09-19 05:52:00,0.78725,0.78725,0.78705,0.7871,231600000.0
2008-09-19 05:53:00,0.78715,0.78725,0.78705,0.78705,325200000.0
2008-09-19 05:54:00,0.7871,0.78715,0.78705,0.7871,479300003.0
2008-09-19 05:55:00,0.7871,0.7873,0.78705,0.78705,460000002.0
2008-09-19 05:56:00,0.7871,0.78715,0.78705,0.78705,192800000.0
2008-09-19 05:57:00,0.78705,0.78715,0.78705,0.7871,620800002.0
2008-09-19 05:58:00,0.7871,0.78715,0.78705,0.78715,265000001.0
2008-09-19 05:59:00,0.78715,0.78715,0.78705,0.7871,305700007.0
2008-09-19 06:00:00,0.78715,0.78715,0.7871,0.78715,289400006.0
2008-09-19 06:01:00,0.78715,0.78735,0.7871,0.78735,149600000.0
2008-09-19 06:02:00,0.78735,0.78735,0.78715,0.78725,136900000.0
2008-09-19 06:03:00,0.7872,0.78725,0.78715,0.7872,85600000.0
2008-09-19 06:04:00,0.7872,0.7873,0.7871,0.7873,178700000.0
2008-09-19 06:05:00,0.7873,0.78755,0.78725,0.78755,302400000.0
2008-09-19 06:06:00,0.78755,0.78755,0.7873,0.7873,148800000.0
2008-09-19 06:07:00,0.7873,0.78735,0.7873,0.7873,229400000.0
2008-09-19 06:08:00,0.78735,0.78735,0.7873,0.7873,185400000.0
2008-09-19 06:09:00,0.7873,0.7873,0.78715,0.78715,51900000.0
2008-09-19 06:10:00,0.7872,0.7873,0.7872,0.7873,67900000.0
2008-09-19 06:11:00,0.7873,0.7873,0.7873,0.7873,48000000.0
2008-09-19 06:12:00,0.7873,0.7873,0.787,0.787,263100000.0
2008-09-19 06:13:00,0.787,0.7871,0.78695,0.7871,373400000.0
2008-09-19 06:14:00,0.7871,0.7871,0.78705,0.78705,86300000.0
2008-09-19 06:15:00,0.787,0.7871,0.787,0.78705,90600000.0
2008-09-19 06:16:00,0.78705,0.7871,0.787,0.7871,125300000.0
2008-09-19 06:17:00,0.78705,0.78715,0.787,0.78705,95200000.0
2008-09-19 06:18:00,0.78705,0.7871,0.7868,0.787,301100000.0
2008-09-19 06:19:00,0.787,0.7871,0.7869,0.7871,183000000.0
2008-09-19 06:20:00,0.7871,0.78715,0.787,0.787,117300000.0
2008-09-19 06:21:00,0.787,0.7871,0.787,0.7871,94700000.0
2008-09-19 06:22:00,0.78715,0.78715,0.78695,0.78695,90900000.0
2008-09-19 06:23:00,0.787,0.787,0.7869,0.787,132800000.0
2008-09-19 06:24:00,0.787,0.787,0.78685,0.7869,205400000.0
2008-09-19 06:25:00,0.7869,0.78705,0.7869,0.787,133300000.0
2008-09-19 06:26:00,0.787,0.78705,0.78695,0.78705,26300000.0
2008-09-19 06:27:00,0.78705,0.78705,0.78695,0.78695,80100000.0
2008-09-19 06:28:00,0.787,0.7872,0.787,0.787,166600000.0
2008-09-19 06:29:00,0.78705,0.78705,0.78695,0.787,133600000.0
2008-09-19 06:30:00,0.787,0.78705,0.78695,0.78705,183700000.0
2008-09-19 06:31:00,0.787,0.787,0.7869,0.787,207600000.0
2008-09-19 06:32:00,0.787,0.787,0.7869,0.787,776300000.0
2008-09-19 06:33:00,0.787,0.78705,0.78695,0.78705,193400000.0
2008-09-19 06:34:00,0.78705,0.7871,0.7869,0.78695,185500000.0
2008-09-19 06:35:00,0.78695,0.787,0.7869,0.7869,158600000.0
2008-09-19 06:36:00,0.7869,0.7869,0.78665,0.78675,257900000.0
2008-09-19 06:37:00,0.78675,0.7869,0.7866,0.7866,102000000.0
2008-09-19 06:38:00,0.7866,0.7866,0.7865,0.7865,87800000.0
2008-09-19 06:39:00,0.78655,0.7866,0.7865,0.7865,129800000.0
2008-09-19 06:40:00,0.7865,0.7868,0.78645,0.7867,301500000.0
2008-09-19 06:41:00,0.7867,0.7867,0.7865,0.7866,131000000.0
2008-09-19 06:42:00,0.7866,0.7868,0.7866,0.7868,67600000.0
2008-09-19 06:43:00,0.7868,0.7871,0.7867,0.7871,396500000.0
2008-09-19 06:44:00,0.7871,0.7871,0.78685,0.78695,175400000.0
2008-09-19 06:45:00,0.78695,0.78705,0.7868,0.78695,353299999.0
2008-09-19 06:46:00,0.78695,0.78695,0.7869,0.7869,36600000.0
2008-09-19 06:47:00,0.7869,0.78695,0.7869,0.78695,34700000.0
2008-09-19 06:48:00,0.7869,0.7871,0.7868,0.78695,263900000.0
2008-09-19 06:49:00,0.78695,0.787,0.7868,0.7868,481200000.0
2008-09-19 06:50:00,0.7868,0.7868,0.78675,0.7868,135400000.0
2008-09-19 06:51:00,0.78675,0.7869,0.7867,0.7868,436800001.0
2008-09-19 06:52:00,0.7868,0.78685,0.7868,0.7868,705300001.0
2008-09-19 06:53:00,0.7868,0.7868,0.7868,0.7868,108000000.0
2008-09-19 06:54:00,0.7868,0.7868,0.7868,0.7868,412000000.0
2008-09-19 06:55:00,0.7868,0.7868,0.7868,0.7868,90000000.0
2008-09-19 06:56:00,0.7868,0.7868,0.78645,0.78655,747100000.0
2008-09-19 06:57:00,0.7865,0.7868,0.7865,0.7866,211400000.0
2008-09-19 06:58:00,0.7866,0.7868,0.78655,0.7866,154000000.0
2008-09-19 06:59:00,0.7866,0.78665,0.7865,0.78655,184600000.0
2008-09-19 07:00:00,0.78655,0.78675,0.78655,0.78665,172200000.0
2008-09-19 07:01:00,0.7867,0.78685,0.78655,0.78655,355100000.0
2008-09-19 07:02:00,0.78655,0.78655,0.78635,0.78645,143800000.0
2008-09-19 07:03:00,0.78645,0.7865,0.78635,0.78645,243000000.0
2008-09-19 07:04:00,0.78635,0.7865,0.78635,0.78645,140900000.0
2008-09-19 07:05:00,0.78645,0.7867,0.78635,0.7866,276500000.0
2008-09-19 07:06:00,0.7866,0.7866,0.78655,0.78655,81400000.0
2008-09-19 07:07:00,0.78655,0.78655,0.7863,0.78645,403400001.0
2008-09-19 07:08:00,0.7865,0.7865,0.7863,0.7864,254900000.0
2008-09-19 07:09:00,0.7864,0.7866,0.7864,0.78645,202000000.0
2008-09-19 07:10:00,0.7865,0.7866,0.78635,0.78635,110900000.0
2008-09-19 07:11:00,0.78635,0.7865,0.7863,0.78635,260100000.0
2008-09-19 07:12:00,0.78635,0.78635,0.7862,0.7863,237700000.0
2008-09-19 07:13:00,0.7863,0.7863,0.786,0.786,748700002.0
2008-09-19 07:14:00,0.786,0.7862,0.78595,0.7861,284100000.0
2008-09-19 07:15:00,0.7861,0.78625,0.786,0.78605,278400000.0
2008-09-19 07:16:00,0.786,0.78635,0.786,0.7863,328300000.0
2008-09-19 07:17:00,0.7863,0.78635,0.78605,0.78605,122400000.0
2008-09-19 07:18:00,0.78605,0.78625,0.78605,0.7861,184400000.0
2008-09-19 07:19:00,0.78615,0.78635,0.78615,0.78635,78600000.0
2008-09-19 07:20:00,0.78625,0.7863,0.78625,0.7863,49000000.0
2008-09-19 07:21:00,0.78635,0.78645,0.7863,0.7864,105800000.0
2008-09-19 07:22:00,0.7864,0.7866,0.7864,0.7866,84200000.0
2008-09-19 07:23:00,0.7866,0.7866,0.7865,0.78655,67100000.0
2008-09-19 07:24:00,0.78655,0.7867,0.78655,0.78665,137100000.0
2008-09-19 07:25:00,0.7866,0.78675,0.7865,0.78655,253600000.0
2008-09-19 07:26:00,0.78655,0.7867,0.78655,0.7867,86700000.0
2008-09-19 07:27:00,0.7867,0.7867,0.78665,0.78665,38400000.0
2008-09-19 07:28:00,0.7867,0.7869,0.7867,0.78675,82600000.0
2008-09-19 07:29:00,0.78675,0.78695,0.78665,0.7868,181600000.0
2008-09-19 07:30:00,0.7868,0.78715,0.78675,0.78675,120400000.0
2008-09-19 07:31:00,0.78675,0.787,0.7867,0.78695,132700000.0
2008-09-19 07:32:00,0.78695,0.787,0.7869,0.7869,104200000.0
2008-09-19 07:33:00,0.78695,0.787,0.7869,0.7869,39200000.0
2008-09-19 07:34:00,0.7869,0.78695,0.7868,0.78695,159400000.0
2008-09-19 07:35:00,0.7869,0.787,0.78685,0.7869,176800000.0
2008-09-19 07:36:00,0.7869,0.7869,0.78675,0.7868,213600000.0
2008-09-19 07:37:00,0.7868,0.78685,0.7868,0.78685,97700000.0
2008-09-19 07:38:00,0.78685,0.78715,0.7867,0.7871,371600000.0
2008-09-19 07:39:00,0.7871,0.78715,0.787,0.7871,94700000.0
2008-09-19 07:40:00,0.7871,0.7873,0.7871,0.7873,80000000.0
2008-09-19 07:41:00,0.7873,0.78735,0.78725,0.7873,56500000.0
2008-09-19 07:42:00,0.78725,0.78745,0.7872,0.78725,201600000.0
2008-09-19 07:43:00,0.78725,0.78735,0.7872,0.78725,86400000.0
2008-09-19 07:44:00,0.78725,0.78725,0.7871,0.7872,170000000.0
2008-09-19 07:45:00,0.7872,0.7875,0.7872,0.78735,206600000.0
2008-09-19 07:46:00,0.7873,0.78735,0.7871,0.78715,212000000.0
2008-09-19 07:47:00,0.7871,0.78725,0.7871,0.7872,169600000.0
2008-09-19 07:48:00,0.7872,0.7873,0.7872,0.7873,133500000.0
2008-09-19 07:49:00,0.7873,0.7874,0.78715,0.7872,226200000.0
2008-09-19 07:50:00,0.78725,0.78725,0.7871,0.7872,294700000.0
2008-09-19 07:51:00,0.7872,0.78745,0.7872,0.7874,230900000.0
2008-09-19 07:52:00,0.7874,0.78745,0.7871,0.7872,347900001.0
2008-09-19 07:53:00,0.7871,0.7873,0.78695,0.78695,611500002.0
2008-09-19 07:54:00,0.78695,0.78695,0.7867,0.78675,450300001.0
2008-09-19 07:55:00,0.78675,0.787,0.7867,0.7868,358700001.0
2008-09-19 07:56:00,0.7868,0.78735,0.7867,0.7872,368600000.0
2008-09-19 07:57:00,0.7872,0.78755,0.7872,0.7873,314799999.0
2008-09-19 07:58:00,0.7873,0.78815,0.7873,0.78775,686400000.0
2008-09-19 07:59:00,0.7878,0.78785,0.7877,0.7878,708000000.0
2008-09-19 08:00:00,0.78785,0.78795,0.7877,0.78795,488700000.0
2008-09-19 08:01:00,0.7879,0.788,0.78775,0.78775,171300000.0
2008-09-19 08:02:00,0.78775,0.78775,0.7872,0.7872,433499999.0
2008-09-19 08:03:00,0.7872,0.7873,0.7871,0.7871,322200003.0
2008-09-19 08:04:00,0.7871,0.7875,0.7871,0.78745,666700003.0
2008-09-19 08:05:00,0.78745,0.78775,0.7874,0.78755,344900000.0
2008-09-19 08:06:00,0.78755,0.78755,0.7872,0.7872,429500000.0
2008-09-19 08:07:00,0.78725,0.7876,0.78725,0.78755,341000000.0
2008-09-19 08:08:00,0.78755,0.78775,0.7875,0.7877,305400000.0
2008-09-19 08:09:00,0.78765,0.78775,0.7869,0.7875,649600000.0
2008-09-19 08:10:00,0.7875,0.78755,0.78715,0.78735,352100000.0
2008-09-19 08:11:00,0.78735,0.78745,0.7872,0.78735,242100000.0
2008-09-19 08:12:00,0.78735,0.7876,0.7872,0.78755,290300000.0
2008-09-19 08:13:00,0.78755,0.78785,0.7875,0.78775,291900000.0
2008-09-19 08:14:00,0.7877,0.78785,0.7874,0.78745,391900001.0
2008-09-19 08:15:00,0.78745,0.7875,0.78715,0.7874,407900000.0
2008-09-19 08:16:00,0.78745,0.7877,0.7872,0.78765,255700000.0
2008-09-19 08:17:00,0.7877,0.7881,0.7876,0.7881,118900000.0
2008-09-19 08:18:00,0.788,0.7881,0.7878,0.78795,265700000.0
2008-09-19 08:19:00,0.78795,0.7881,0.78765,0.78775,298800000.0
2008-09-19 08:20:00,0.7877,0.788,0.7877,0.78795,458600004.0
2008-09-19 08:21:00,0.78795,0.78805,0.7878,0.78805,316400000.0
2008-09-19 08:22:00,0.788,0.78805,0.7877,0.788,243600000.0
2008-09-19 08:23:00,0.788,0.7883,0.78795,0.7882,367300000.0
2008-09-19 08:24:00,0.7882,0.78855,0.7882,0.7884,314500000.0
2008-09-19 08:25:00,0.78845,0.78845,0.7881,0.7882,203600000.0
2008-09-19 08:26:00,0.7882,0.78835,0.78805,0.7883,350500000.0
2008-09-19 08:27:00,0.78825,0.78845,0.78825,0.7883,290600000.0
2008-09-19 08:28:00,0.7883,0.78855,0.7882,0.7884,337400000.0
2008-09-19 08:29:00,0.78835,0.7884,0.78745,0.7877,783100004.0
2008-09-19 08:30:00,0.78775,0.78795,0.78775,0.7878,401000000.0
2008-09-19 08:31:00,0.78785,0.78815,0.7878,0.78805,389500000.0
2008-09-19 08:32:00,0.78815,0.78835,0.78805,0.78825,399300000.0
2008-09-19 08:33:00,0.7882,0.78835,0.7882,0.7883,191900000.0
2008-09-19 08:34:00,0.78835,0.78865,0.78835,0.7886,305800000.0
2008-09-19 08:35:00,0.7885,0.7888,0.7883,0.7888,345100000.0
2008-09-19 08:36:00,0.7888,0.7889,0.7886,0.7886,260700000.0
2008-09-19 08:37:00,0.78865,0.78885,0.7885,0.7887,476900000.0
2008-09-19 08:38:00,0.78865,0.78905,0.78865,0.789,423700000.0
2008-09-19 08:39:00,0.789,0.7893,0.78895,0.7893,209600000.0
2008-09-19 08:40:00,0.7893,0.7897,0.7893,0.7894,341900000.0
2008-09-19 08:41:00,0.7894,0.7894,0.78895,0.78905,350200000.0
2008-09-19 08:42:00,0.789,0.7894,0.78875,0.78935,243200000.0
2008-09-19 08:43:00,0.7894,0.7895,0.7892,0.7894,242700000.0
2008-09-19 08:44:00,0.7894,0.78945,0.7892,0.78945,309300000.0
2008-09-19 08:45:00,0.7894,0.78945,0.78915,0.7893,232700000.0
2008-09-19 08:46:00,0.78935,0.78975,0.78935,0.7897,233000000.0
2008-09-19 08:47:00,0.78975,0.7898,0.7893,0.7893,242000000.0
2008-09-19 08:48:00,0.7893,0.78935,0.78925,0.7893,191300000.0
2008-09-19 08:49:00,0.7893,0.7896,0.7892,0.78955,370200000.0
2008-09-19 08:50:00,0.7895,0.78955,0.7893,0.78935,277400000.0
2008-09-19 08:51:00,0.78935,0.7894,0.7892,0.78925,275600000.0
2008-09-19 08:52:00,0.78925,0.78935,0.7892,0.7893,327100000.0
2008-09-19 08:53:00,0.7893,0.78935,0.78915,0.78925,289000000.0
2008-09-19 08:54:00,0.7892,0.78935,0.7891,0.78935,241800000.0
2008-09-19 08:55:00,0.78935,0.78955,0.7893,0.7893,343000000.0
2008-09-19 08:56:00,0.78925,0.78955,0.78925,0.78935,339000000.0
2008-09-19 08:57:00,0.7894,0.78945,0.78915,0.78915,549200000.0
2008-09-19 08:58:00,0.7892,0.7893,0.7886,0.7887,453200000.0
2008-09-19 08:59:00,0.7885,0.7886,0.7883,0.78835,453200000.0
2008-09-19 09:00:00,0.7883,0.7884,0.7881,0.78825,612000000.0
2008-09-19 09:01:00,0.78825,0.78895,0.78815,0.78885,486600000.0
2008-09-19 09:02:00,0.78885,0.78895,0.78835,0.78835,373400000.0
2008-09-19 09:03:00,0.7884,0.7886,0.78835,0.7885,359000000.0
2008-09-19 09:04:00,0.7885,0.7886,0.7884,0.7886,324600000.0
2008-09-19 09:05:00,0.7886,0.78865,0.7883,0.7883,365500000.0
2008-09-19 09:06:00,0.78835,0.78875,0.78825,0.7887,310700000.0
2008-09-19 09:07:00,0.7887,0.7891,0.78865,0.78905,485300000.0
2008-09-19 09:08:00,0.78905,0.78925,0.78895,0.789,387500000.0
2008-09-19 09:09:00,0.78895,0.78925,0.78885,0.78915,581800000.0
2008-09-19 09:10:00,0.78915,0.7892,0.78895,0.789,396700000.0
2008-09-19 09:11:00,0.789,0.789,0.78875,0.78875,296500000.0
2008-09-19 09:12:00,0.78875,0.7895,0.78875,0.7895,299000000.0
2008-09-19 09:13:00,0.7895,0.78975,0.7891,0.78915,604600000.0
2008-09-19 09:14:00,0.78915,0.78945,0.78905,0.7891,402100000.0
2008-09-19 09:15:00,0.7891,0.7895,0.789,0.78945,580700000.0
2008-09-19 09:16:00,0.78945,0.7898,0.78905,0.7893,638800000.0
2008-09-19 09:17:00,0.78925,0.78975,0.78925,0.78955,770400000.0
2008-09-19 09:18:00,0.78955,0.7896,0.78935,0.7896,466900000.0
2008-09-19 09:19:00,0.7896,0.7906,0.78945,0.7902,611499999.0
2008-09-19 09:20:00,0.79025,0.79035,0.78985,0.79,574700000.0
2008-09-19 09:21:00,0.79,0.79005,0.7899,0.78995,487100000.0
2008-09-19 09:22:00,0.78995,0.7903,0.78985,0.7902,401400000.0
2008-09-19 09:23:00,0.7901,0.7902,0.7897,0.7897,1764600000.0
2008-09-19 09:24:00,0.7896,0.78985,0.7894,0.78945,1764600000.0
2008-09-19 09:25:00,0.78945,0.78985,0.78935,0.7897,509600000.0
2008-09-19 09:26:00,0.78975,0.78985,0.78965,0.78965,301600000.0
2008-09-19 09:27:00,0.7898,0.7901,0.78965,0.7901,136600000.0
2008-09-19 09:28:00,0.7901,0.79015,0.7899,0.79015,339300000.0
2008-09-19 09:29:00,0.7902,0.79025,0.7899,0.7901,551700000.0
2008-09-19 09:30:00,0.7901,0.79025,0.79005,0.79015,295000000.0
2008-09-19 09:31:00,0.79005,0.79035,0.79005,0.7902,446900000.0
2008-09-19 09:32:00,0.7902,0.7903,0.79015,0.79025,345700000.0
2008-09-19 09:33:00,0.79025,0.7904,0.79005,0.79035,428200000.0
2008-09-19 09:34:00,0.79035,0.7904,0.79005,0.7901,377400000.0
2008-09-19 09:35:00,0.7901,0.7902,0.79005,0.7901,646900000.0
2008-09-19 09:36:00,0.7901,0.79035,0.7901,0.79015,427699999.0
2008-09-19 09:37:00,0.79015,0.79045,0.79015,0.79025,348600000.0
2008-09-19 09:38:00,0.79025,0.79045,0.79,0.7903,390500000.0
2008-09-19 09:39:00,0.79035,0.7905,0.7903,0.7904,451400000.0
2008-09-19 09:40:00,0.7904,0.79045,0.7902,0.79025,659000000.0
2008-09-19 09:41:00,0.79025,0.79035,0.79015,0.7902,496300000.0
2008-09-19 09:42:00,0.7902,0.7903,0.78995,0.7902,618100000.0
2008-09-19 09:43:00,0.7902,0.79045,0.79015,0.7903,513500000.0
2008-09-19 09:44:00,0.79035,0.79045,0.7901,0.7902,716100000.0
2008-09-19 09:45:00,0.7902,0.79065,0.7902,0.79055,689200000.0
2008-09-19 09:46:00,0.79055,0.7906,0.7904,0.79045,574100000.0
2008-09-19 09:47:00,0.79045,0.7905,0.79025,0.79025,467700000.0
2008-09-19 09:48:00,0.79025,0.7903,0.7901,0.7901,813600002.0
2008-09-19 09:49:00,0.79005,0.7902,0.7899,0.78995,637000000.0
2008-09-19 09:50:00,0.78995,0.79,0.7896,0.7898,248501500.0
2008-09-19 09:51:00,0.7898,0.7899,0.78955,0.7896,277000000.0
2008-09-19 09:52:00,0.7896,0.78985,0.78955,0.7898,401200000.0
2008-09-19 09:53:00,0.7898,0.79005,0.7898,0.78985,509300000.0
2008-09-19 09:54:00,0.7899,0.78995,0.7897,0.7898,489700000.0
2008-09-19 09:55:00,0.7898,0.7898,0.78935,0.7894,405200000.0
2008-09-19 09:56:00,0.78935,0.78955,0.78915,0.7895,777899998.0
2008-09-19 09:57:00,0.78955,0.7901,0.7895,0.79,621800000.0
2008-09-19 09:58:00,0.79,0.7901,0.78985,0.78995,580100000.0
2008-09-19 09:59:00,0.78995,0.79005,0.78975,0.7898,423900000.0
2008-09-19 10:00:00,0.7898,0.7899,0.78955,0.7896,340400000.0
2008-09-19 10:01:00,0.78955,0.78965,0.78945,0.78965,348900000.0
2008-09-19 10:02:00,0.78965,0.7898,0.7896,0.7898,391100000.0
2008-09-19 10:03:00,0.7898,0.79025,0.7898,0.7898,732200000.0
2008-09-19 10:04:00,0.78985,0.79005,0.7898,0.79005,531700000.0
2008-09-19 10:05:00,0.7901,0.79025,0.78985,0.78985,450800000.0
2008-09-19 10:06:00,0.78985,0.7899,0.78985,0.7899,790500010.0
2008-09-19 10:07:00,0.7899,0.7899,0.78965,0.78965,660499997.0
2008-09-19 10:08:00,0.78965,0.7898,0.7896,0.78975,343600000.0
2008-09-19 10:09:00,0.7898,0.79,0.78975,0.7899,309100000.0
2008-09-19 10:10:00,0.7899,0.7904,0.78985,0.7904,662200000.0
2008-09-19 10:11:00,0.7904,0.7904,0.7901,0.7902,560500000.0
2008-09-19 10:12:00,0.79025,0.7904,0.7902,0.7903,480300000.0
2008-09-19 10:13:00,0.7903,0.7907,0.7903,0.7906,653900000.0
2008-09-19 10:14:00,0.7906,0.7907,0.79045,0.7906,551900000.0
2008-09-19 10:15:00,0.79065,0.79065,0.7902,0.79035,887000000.0
2008-09-19 10:16:00,0.79035,0.7909,0.79035,0.7908,506000000.0
2008-09-19 10:17:00,0.79085,0.7909,0.79065,0.79085,405300000.0
2008-09-19 10:18:00,0.79085,0.79085,0.79065,0.79075,434500000.0
2008-09-19 10:19:00,0.79075,0.7908,0.79055,0.7906,670500000.0
2008-09-19 10:20:00,0.7906,0.79065,0.7902,0.79025,1155500003.0
2008-09-19 10:21:00,0.79025,0.7903,0.78985,0.79,861399996.0
2008-09-19 10:22:00,0.79,0.7903,0.7899,0.7899,524700000.0
2008-09-19 10:23:00,0.78995,0.79005,0.78995,0.79,392500000.0
2008-09-19 10:24:00,0.79,0.7901,0.78995,0.79,828400000.0
2008-09-19 10:25:00,0.79,0.7901,0.78985,0.79,706800000.0
2008-09-19 10:26:00,0.79,0.79005,0.7898,0.79005,597800000.0
2008-09-19 10:27:00,0.79005,0.7902,0.78965,0.78975,895500001.0
2008-09-19 10:28:00,0.78975,0.7898,0.78955,0.7898,442900000.0
2008-09-19 10:29:00,0.78985,0.78995,0.7898,0.7899,393400000.0
2008-09-19 10:30:00,0.78995,0.79085,0.7899,0.7907,470200000.0
2008-09-19 10:31:00,0.7907,0.79095,0.79035,0.7904,714900000.0
2008-09-19 10:32:00,0.7904,0.7906,0.79015,0.7903,570800000.0
2008-09-19 10:33:00,0.7903,0.79035,0.79005,0.79035,767500001.0
2008-09-19 10:34:00,0.79035,0.79035,0.79005,0.7901,599400000.0
2008-09-19 10:35:00,0.7901,0.79015,0.7898,0.7899,468300000.0
2008-09-19 10:36:00,0.7899,0.7899,0.7897,0.7897,442800000.0
2008-09-19 10:37:00,0.7897,0.78975,0.7895,0.78975,812199999.0
2008-09-19 10:38:00,0.78975,0.79035,0.7897,0.79025,1021100000.0
2008-09-19 10:39:00,0.7903,0.7903,0.79,0.79,549300000.0
2008-09-19 10:40:00,0.79,0.7901,0.78945,0.78965,862900000.0
2008-09-19 10:41:00,0.78965,0.78965,0.78935,0.7894,871700000.0
2008-09-19 10:42:00,0.78945,0.78955,0.78925,0.7893,849600000.0
2008-09-19 10:43:00,0.7893,0.78935,0.78915,0.78925,711800000.0
2008-09-19 10:44:00,0.78925,0.7893,0.78915,0.7892,670200000.0
2008-09-19 10:45:00,0.7892,0.7895,0.7892,0.7893,834800000.0
2008-09-19 10:46:00,0.7893,0.7895,0.789,0.789,1791900046.0
2008-09-19 10:47:00,0.789,0.789,0.789,0.789,1573299933.0
2008-09-19 10:48:00,0.789,0.78915,0.789,0.78915,1907799961.0
2008-09-19 10:49:00,0.7892,0.7893,0.789,0.7891,1177600000.0
2008-09-19 10:50:00,0.7891,0.78915,0.78885,0.78915,1139599997.0
2008-09-19 10:51:00,0.78915,0.7893,0.78905,0.78925,704299997.0
2008-09-19 10:52:00,0.7893,0.7896,0.7892,0.78955,1083700000.0
2008-09-19 10:53:00,0.78955,0.7896,0.78925,0.7895,852200000.0
2008-09-19 10:54:00,0.7895,0.79,0.7895,0.78975,901100000.0
2008-09-19 10:55:00,0.78975,0.7898,0.7896,0.7896,1279399995.0
2008-09-19 10:56:00,0.78965,0.7897,0.78955,0.7897,685800000.0
2008-09-19 10:57:00,0.7897,0.78995,0.78965,0.78985,580400000.0
2008-09-19 10:58:00,0.78985,0.79,0.78975,0.79,895600000.0
2008-09-19 10:59:00,0.79,0.79005,0.78955,0.78955,1249500000.0
2008-09-19 11:00:00,0.78955,0.79,0.78955,0.7899,1087300000.0
2008-09-19 11:01:00,0.7899,0.78995,0.78975,0.78985,477100000.0
2008-09-19 11:02:00,0.78985,0.79015,0.78975,0.79015,671100000.0
2008-09-19 11:03:00,0.79015,0.7906,0.7901,0.7905,618000000.0
2008-09-19 11:04:00,0.7905,0.79065,0.7903,0.7904,1037800000.0
2008-09-19 11:05:00,0.7904,0.79085,0.79035,0.7908,344300000.0
2008-09-19 11:06:00,0.7908,0.791,0.7908,0.791,309500000.0
2008-09-19 11:07:00,0.791,0.791,0.79045,0.7905,638500000.0
2008-09-19 11:08:00,0.79055,0.7906,0.79035,0.7904,400800000.0
2008-09-19 11:09:00,0.7904,0.79065,0.79035,0.7905,499500000.0
2008-09-19 11:10:00,0.7905,0.7906,0.7901,0.7901,1154500003.0
2008-09-19 11:11:00,0.7901,0.79025,0.79005,0.7902,898100000.0
2008-09-19 11:12:00,0.79015,0.7905,0.7901,0.79035,652700000.0
2008-09-19 11:13:00,0.79035,0.7905,0.7901,0.79015,415400000.0
2008-09-19 11:14:00,0.79015,0.7902,0.78995,0.79,775899999.0
2008-09-19 11:15:00,0.79,0.7902,0.7898,0.7899,786600000.0
2008-09-19 11:16:00,0.7899,0.7899,0.7897,0.7898,532600000.0
2008-09-19 11:17:00,0.78975,0.7898,0.78965,0.78975,411600000.0
2008-09-19 11:18:00,0.7897,0.79,0.7897,0.78985,822300000.0
2008-09-19 11:19:00,0.78985,0.7899,0.78965,0.7897,404100000.0
2008-09-19 11:20:00,0.7897,0.78995,0.7897,0.78995,476800000.0
2008-09-19 11:21:00,0.78995,0.7903,0.7899,0.79025,678600000.0
2008-09-19 11:22:00,0.79025,0.79045,0.79015,0.7903,745600000.0
2008-09-19 11:23:00,0.7903,0.79045,0.7902,0.79025,948100000.0
2008-09-19 11:24:00,0.79025,0.7904,0.79025,0.7904,794300000.0
2008-09-19 11:25:00,0.7904,0.7905,0.79035,0.7905,542300000.0
2008-09-19 11:26:00,0.7905,0.7913,0.7905,0.79115,441500000.0
2008-09-19 11:27:00,0.79115,0.79135,0.79115,0.79135,515200000.0
2008-09-19 11:28:00,0.79135,0.79135,0.7912,0.7913,414800000.0
2008-09-19 11:29:00,0.79125,0.79135,0.7912,0.7912,444300000.0
2008-09-19 11:30:00,0.7912,0.79145,0.79115,0.7914,446700000.0
2008-09-19 11:31:00,0.7914,0.79165,0.7914,0.7916,514000000.0
2008-09-19 11:32:00,0.7916,0.79165,0.79145,0.7916,382000000.0
2008-09-19 11:33:00,0.7916,0.79195,0.79155,0.79175,308900000.0
2008-09-19 11:34:00,0.79175,0.79175,0.7915,0.79165,411500000.0
2008-09-19 11:35:00,0.7917,0.79185,0.79165,0.79185,313500000.0
2008-09-19 11:36:00,0.7918,0.79185,0.79165,0.7917,470400000.0
2008-09-19 11:37:00,0.79165,0.7921,0.79165,0.792,516200000.0
2008-09-19 11:38:00,0.792,0.79215,0.792,0.7921,122000000.0
2008-09-19 11:39:00,0.7921,0.7922,0.79205,0.7921,273100000.0
2008-09-19 11:40:00,0.7921,0.7924,0.7921,0.7924,650700000.0
2008-09-19 11:41:00,0.7924,0.7924,0.792,0.792,507600000.0
2008-09-19 11:42:00,0.792,0.79205,0.79175,0.79175,747600000.0
2008-09-19 11:43:00,0.7917,0.7919,0.79165,0.79175,507300000.0
2008-09-19 11:44:00,0.79175,0.7924,0.7917,0.7922,408500000.0
2008-09-19 11:45:00,0.7922,0.793,0.79215,0.7929,287700000.0
2008-09-19 11:46:00,0.7928,0.79285,0.7926,0.79275,345600000.0
2008-09-19 11:47:00,0.79275,0.79275,0.79255,0.7927,502700000.0
2008-09-19 11:48:00,0.7927,0.79315,0.7927,0.793,508100000.0
2008-09-19 11:49:00,0.793,0.7931,0.79285,0.79305,790600000.0
2008-09-19 11:50:00,0.79305,0.79305,0.7928,0.79285,719200000.0
2008-09-19 11:51:00,0.79285,0.793,0.79265,0.79285,791700000.0
2008-09-19 11:52:00,0.7929,0.79295,0.79265,0.79265,486000000.0
2008-09-19 11:53:00,0.79265,0.7927,0.7926,0.7926,409900000.0
2008-09-19 11:54:00,0.7926,0.79265,0.7924,0.79245,502700000.0
2008-09-19 11:55:00,0.79245,0.79245,0.79215,0.79215,511400000.0
2008-09-19 11:56:00,0.7922,0.7922,0.792,0.79205,574499994.0
2008-09-19 11:57:00,0.79205,0.79205,0.7918,0.7918,243100000.0
2008-09-19 11:58:00,0.7918,0.79185,0.79165,0.79165,501800000.0
2008-09-19 11:59:00,0.7917,0.79205,0.79165,0.79205,424500000.0
2008-09-19 12:00:00,0.79205,0.79205,0.7917,0.79185,1062800001.0
2008-09-19 12:01:00,0.7919,0.79205,0.7917,0.7917,454000000.0
2008-09-19 12:02:00,0.7917,0.7919,0.7917,0.79185,358800000.0
2008-09-19 12:03:00,0.79185,0.792,0.79185,0.7919,299600000.0
2008-09-19 12:04:00,0.79195,0.79215,0.79185,0.792,547400000.0
2008-09-19 12:05:00,0.792,0.792,0.79185,0.7919,253600000.0
2008-09-19 12:06:00,0.7919,0.792,0.79185,0.79195,382400000.0
2008-09-19 12:07:00,0.79195,0.7921,0.79195,0.79195,432100000.0
2008-09-19 12:08:00,0.7919,0.792,0.79165,0.7917,403100000.0
2008-09-19 12:09:00,0.7917,0.792,0.7917,0.7919,404100000.0
2008-09-19 12:10:00,0.7919,0.7919,0.79175,0.79175,385300000.0
2008-09-19 12:11:00,0.7917,0.79175,0.7912,0.7915,672600000.0
2008-09-19 12:12:00,0.79155,0.7917,0.7913,0.7915,590800000.0
2008-09-19 12:13:00,0.79145,0.7915,0.79115,0.79115,1045600001.0
2008-09-19 12:14:00,0.7912,0.79145,0.7911,0.79145,884200000.0
2008-09-19 12:15:00,0.79145,0.7916,0.79145,0.79155,258500000.0
2008-09-19 12:16:00,0.79155,0.79155,0.7914,0.79145,523500000.0
2008-09-19 12:17:00,0.79145,0.79145,0.7907,0.79085,655600004.0
2008-09-19 12:18:00,0.79085,0.79095,0.7907,0.79095,390600000.0
2008-09-19 12:19:00,0.79095,0.79135,0.79095,0.79135,368900000.0
2008-09-19 12:20:00,0.79135,0.79155,0.79135,0.7914,453100000.0
2008-09-19 12:21:00,0.7914,0.7914,0.79115,0.7914,433900000.0
2008-09-19 12:22:00,0.79135,0.79135,0.7911,0.7912,395000000.0
2008-09-19 12:23:00,0.7912,0.7913,0.7911,0.79125,438500000.0
2008-09-19 12:24:00,0.79125,0.79145,0.7912,0.7914,252900000.0
2008-09-19 12:25:00,0.7914,0.79145,0.79125,0.7913,224100000.0
2008-09-19 12:26:00,0.79135,0.79145,0.7911,0.79115,428500000.0
2008-09-19 12:27:00,0.7912,0.7912,0.79095,0.79095,629299999.0
2008-09-19 12:28:00,0.791,0.7911,0.79085,0.79105,710600000.0
2008-09-19 12:29:00,0.79105,0.7912,0.79095,0.7911,528800000.0
2008-09-19 12:30:00,0.79115,0.7913,0.7909,0.79095,524500001.0
2008-09-19 12:31:00,0.79095,0.7919,0.79075,0.7919,848900000.0
2008-09-19 12:32:00,0.7919,0.7924,0.79185,0.79185,818500000.0
2008-09-19 12:33:00,0.79185,0.79205,0.79175,0.79175,528700000.0
2008-09-19 12:34:00,0.79175,0.79175,0.79145,0.7916,596000002.0
2008-09-19 12:35:00,0.79155,0.7916,0.79115,0.7912,677400000.0
2008-09-19 12:36:00,0.7914,0.7914,0.7908,0.7908,854800000.0
2008-09-19 12:37:00,0.79065,0.79075,0.79055,0.79065,854800000.0
2008-09-19 12:38:00,0.79065,0.7908,0.79065,0.7907,509500000.0
2008-09-19 12:39:00,0.7907,0.79095,0.7907,0.7909,468100000.0
2008-09-19 12:40:00,0.7909,0.791,0.79065,0.7909,457000000.0
2008-09-19 12:41:00,0.7909,0.79095,0.7907,0.7907,529300000.0
2008-09-19 12:42:00,0.7907,0.791,0.79065,0.7908,558800000.0
2008-09-19 12:43:00,0.7908,0.79085,0.79025,0.79025,606500000.0
2008-09-19 12:44:00,0.7903,0.79055,0.79025,0.7905,417800000.0
2008-09-19 12:45:00,0.7905,0.79075,0.79045,0.7905,386200000.0
2008-09-19 12:46:00,0.79045,0.79055,0.79045,0.7905,252700000.0
2008-09-19 12:47:00,0.7905,0.7906,0.79035,0.79035,373700000.0
2008-09-19 12:48:00,0.7904,0.7906,0.7903,0.79055,443500000.0
2008-09-19 12:49:00,0.79055,0.79065,0.7905,0.7906,378300000.0
2008-09-19 12:50:00,0.7906,0.79065,0.7905,0.79055,324500000.0
2008-09-19 12:51:00,0.79055,0.7906,0.79045,0.7905,366700000.0
2008-09-19 12:52:00,0.7905,0.7906,0.79035,0.79045,475500000.0
2008-09-19 12:53:00,0.7905,0.79065,0.79045,0.79055,209100000.0
2008-09-19 12:54:00,0.79055,0.7908,0.79055,0.7908,304200000.0
2008-09-19 12:55:00,0.7908,0.7908,0.7908,0.7908,146100000.0
2008-09-19 12:56:00,0.7908,0.7909,0.7908,0.7909,227500000.0
2008-09-19 12:57:00,0.79105,0.79125,0.7909,0.79095,468600000.0
2008-09-19 12:58:00,0.79095,0.79135,0.79095,0.791,705800000.0
2008-09-19 12:59:00,0.791,0.79105,0.79065,0.7907,594400000.0
2008-09-19 13:00:00,0.79065,0.7909,0.79065,0.7908,676200000.0
2008-09-19 13:01:00,0.79085,0.79085,0.79045,0.79055,536700000.0
2008-09-19 13:02:00,0.79055,0.79115,0.7905,0.79075,564300000.0
2008-09-19 13:03:00,0.79075,0.79095,0.79065,0.7907,489500000.0
2008-09-19 13:04:00,0.7907,0.7907,0.7898,0.7899,631000002.0
2008-09-19 13:05:00,0.78995,0.79045,0.78995,0.7902,572200000.0
2008-09-19 13:06:00,0.7902,0.79055,0.79015,0.7903,477700000.0
2008-09-19 13:07:00,0.79035,0.79055,0.79035,0.79045,502400000.0
2008-09-19 13:08:00,0.7904,0.7905,0.79025,0.7903,526700000.0
2008-09-19 13:09:00,0.7903,0.7904,0.79005,0.79035,681300000.0
2008-09-19 13:10:00,0.7904,0.79045,0.79015,0.79025,638900000.0
2008-09-19 13:11:00,0.79025,0.7904,0.79015,0.7902,426400000.0
2008-09-19 13:12:00,0.7902,0.79035,0.79,0.7902,538800000.0
2008-09-19 13:13:00,0.7902,0.7904,0.79015,0.79025,500200000.0
2008-09-19 13:14:00,0.79025,0.7905,0.79025,0.79045,504500000.0
2008-09-19 13:15:00,0.79045,0.79055,0.78995,0.79,437500000.0
2008-09-19 13:16:00,0.79,0.79,0.7898,0.79,749800000.0
2008-09-19 13:17:00,0.79,0.79015,0.78975,0.7898,382400000.0
2008-09-19 13:18:00,0.7898,0.7899,0.78935,0.7895,584600002.0
2008-09-19 13:19:00,0.7895,0.7896,0.7894,0.7894,197800000.0
2008-09-19 13:20:00,0.7895,0.7898,0.789,0.7891,1518599988.0
2008-09-19 13:21:00,0.789,0.7892,0.78895,0.789,1518599988.0
2008-09-19 13:22:00,0.789,0.7891,0.7887,0.78895,1660799971.0
2008-09-19 13:23:00,0.78895,0.7893,0.7889,0.78925,296500000.0
2008-09-19 13:24:00,0.7893,0.78945,0.7892,0.78935,267600000.0
2008-09-19 13:25:00,0.7894,0.7894,0.7893,0.78935,232500000.0
2008-09-19 13:26:00,0.78935,0.78935,0.7889,0.7889,333200000.0
2008-09-19 13:27:00,0.7889,0.789,0.7889,0.789,177200000.0
2008-09-19 13:28:00,0.78895,0.789,0.7889,0.7889,93800000.0
2008-09-19 13:29:00,0.7889,0.789,0.78855,0.78855,334400000.0
2008-09-19 13:30:00,0.7885,0.78865,0.7884,0.78845,420300000.0
2008-09-19 13:31:00,0.78845,0.78855,0.78795,0.7881,394400000.0
2008-09-19 13:32:00,0.7881,0.7884,0.78795,0.7884,563600000.0
2008-09-19 13:33:00,0.7884,0.7887,0.7884,0.78855,518400000.0
2008-09-19 13:34:00,0.78855,0.78875,0.78855,0.7886,521700000.0
2008-09-19 13:35:00,0.7886,0.78875,0.78845,0.78845,415700000.0
2008-09-19 13:36:00,0.78845,0.7885,0.7883,0.78835,445100000.0
2008-09-19 13:37:00,0.7883,0.7885,0.7883,0.7885,291900000.0
2008-09-19 13:38:00,0.7885,0.78855,0.7883,0.7883,312400000.0
2008-09-19 13:39:00,0.7883,0.7884,0.7883,0.7884,454200000.0
2008-09-19 13:40:00,0.7884,0.7886,0.78835,0.78845,481300000.0
2008-09-19 13:41:00,0.78845,0.7886,0.7882,0.7885,407800000.0
2008-09-19 13:42:00,0.7885,0.7889,0.7885,0.78885,484400000.0
2008-09-19 13:43:00,0.7888,0.78885,0.78865,0.78865,163900000.0
2008-09-19 13:44:00,0.78865,0.78865,0.7884,0.78855,239500000.0
2008-09-19 13:45:00,0.78855,0.78865,0.78845,0.78845,239300000.0
2008-09-19 13:46:00,0.78845,0.7885,0.788,0.788,624300003.0
2008-09-19 13:47:00,0.788,0.78825,0.788,0.78805,602600000.0
2008-09-19 13:48:00,0.78805,0.78815,0.78805,0.78805,353000000.0
2008-09-19 13:49:00,0.78805,0.7881,0.78795,0.78805,266600000.0
2008-09-19 13:50:00,0.788,0.7882,0.78795,0.7881,298500000.0
2008-09-19 13:51:00,0.7882,0.78825,0.788,0.7881,407100000.0
2008-09-19 13:52:00,0.7881,0.78835,0.788,0.78835,430300000.0
2008-09-19 13:53:00,0.78835,0.78875,0.7883,0.78875,309200000.0
2008-09-19 13:54:00,0.78875,0.78915,0.78875,0.78885,559600000.0
2008-09-19 13:55:00,0.78885,0.7889,0.7888,0.78885,420300000.0
2008-09-19 13:56:00,0.7888,0.78885,0.7886,0.7887,579900000.0
2008-09-19 13:57:00,0.78875,0.78875,0.7886,0.7887,269500000.0
2008-09-19 13:58:00,0.7887,0.78875,0.7886,0.7887,223700000.0
2008-09-19 13:59:00,0.7887,0.7887,0.788,0.78805,605000000.0
2008-09-19 14:00:00,0.78805,0.7883,0.78805,0.7882,530300000.0
2008-09-19 14:01:00,0.7883,0.7884,0.78795,0.788,476900000.0
2008-09-19 14:02:00,0.788,0.78815,0.78775,0.7879,488900000.0
2008-09-19 14:03:00,0.7879,0.7881,0.7879,0.7881,403200000.0
2008-09-19 14:04:00,0.7881,0.78815,0.7879,0.7881,335300000.0
2008-09-19 14:05:00,0.7881,0.78845,0.788,0.7884,530900000.0
2008-09-19 14:06:00,0.78835,0.78865,0.7881,0.78835,504200000.0
2008-09-19 14:07:00,0.78835,0.78845,0.7882,0.78835,541400000.0
2008-09-19 14:08:00,0.78835,0.7884,0.7881,0.7881,278700000.0
2008-09-19 14:09:00,0.7881,0.7883,0.788,0.788,326300000.0
2008-09-19 14:10:00,0.788,0.7881,0.78785,0.78785,515200000.0
2008-09-19 14:11:00,0.78785,0.78795,0.78735,0.7875,671000000.0
2008-09-19 14:12:00,0.78755,0.78775,0.7875,0.78755,331700000.0
2008-09-19 14:13:00,0.7876,0.7876,0.7874,0.78755,319300000.0
2008-09-19 14:14:00,0.78755,0.78755,0.7872,0.78725,462500000.0
2008-09-19 14:15:00,0.78725,0.7879,0.78715,0.7879,505500000.0
2008-09-19 14:16:00,0.7879,0.78825,0.7879,0.78825,317000000.0
2008-09-19 14:17:00,0.7882,0.7884,0.7882,0.7883,592200000.0
2008-09-19 14:18:00,0.7883,0.7884,0.78825,0.7883,366400000.0
2008-09-19 14:19:00,0.7883,0.7887,0.78825,0.7886,266100000.0
2008-09-19 14:20:00,0.78855,0.78875,0.7885,0.7887,630600000.0
2008-09-19 14:21:00,0.7887,0.78905,0.7887,0.7889,463900000.0
2008-09-19 14:22:00,0.7889,0.7889,0.78855,0.78865,394400000.0
2008-09-19 14:23:00,0.78865,0.78885,0.78855,0.78875,437300000.0
2008-09-19 14:24:00,0.7887,0.78905,0.7887,0.78895,323800000.0
2008-09-19 14:25:00,0.78895,0.78895,0.78885,0.78885,422700000.0
2008-09-19 14:26:00,0.78885,0.78935,0.78885,0.78935,564700000.0
2008-09-19 14:27:00,0.78935,0.7896,0.78925,0.78955,543500000.0
2008-09-19 14:28:00,0.7897,0.7897,0.7891,0.7893,449600000.0
2008-09-19 14:29:00,0.78935,0.78955,0.7893,0.78945,395500000.0
2008-09-19 14:30:00,0.7894,0.7895,0.7893,0.78945,230900000.0
2008-09-19 14:31:00,0.78945,0.7896,0.7893,0.7893,307700000.0
2008-09-19 14:32:00,0.7893,0.7895,0.789,0.789,457800000.0
2008-09-19 14:33:00,0.7891,0.78925,0.78875,0.789,581900000.0
2008-09-19 14:34:00,0.789,0.7897,0.7888,0.7895,388500000.0
2008-09-19 14:35:00,0.78955,0.7903,0.7895,0.7903,305500000.0
2008-09-19 14:36:00,0.79035,0.7904,0.7899,0.79015,1063200010.0
2008-09-19 14:37:00,0.7902,0.7902,0.7896,0.7898,484400000.0
2008-09-19 14:38:00,0.78985,0.7899,0.78965,0.7897,517900000.0
2008-09-19 14:39:00,0.78965,0.78965,0.7892,0.7896,337000000.0
2008-09-19 14:40:00,0.78965,0.7899,0.78935,0.78955,1178700009.0
2008-09-19 14:41:00,0.7895,0.79,0.78935,0.7898,871300003.0
2008-09-19 14:42:00,0.7898,0.78995,0.7897,0.7899,620500000.0
2008-09-19 14:43:00,0.78995,0.79,0.78975,0.78985,462800000.0
2008-09-19 14:44:00,0.7898,0.7899,0.7896,0.7899,391500000.0
2008-09-19 14:45:00,0.78985,0.79025,0.7897,0.79015,383000000.0
2008-09-19 14:46:00,0.7902,0.7906,0.7901,0.7905,609700000.0
2008-09-19 14:47:00,0.7906,0.79065,0.79045,0.79065,483000000.0
2008-09-19 14:48:00,0.79065,0.79085,0.79055,0.79085,409600000.0
2008-09-19 14:49:00,0.79085,0.79085,0.79055,0.7906,662400000.0
2008-09-19 14:50:00,0.7906,0.7913,0.79055,0.7913,497200000.0
2008-09-19 14:51:00,0.79125,0.79165,0.7912,0.7914,775300000.0
2008-09-19 14:52:00,0.79145,0.79155,0.7912,0.79135,687500000.0
2008-09-19 14:53:00,0.79135,0.7914,0.7912,0.79125,541000000.0
2008-09-19 14:54:00,0.7913,0.79135,0.79105,0.79115,442000000.0
2008-09-19 14:55:00,0.7911,0.7915,0.791,0.79135,693700000.0
2008-09-19 14:56:00,0.7914,0.79145,0.7901,0.7901,688300000.0
2008-09-19 14:57:00,0.7902,0.79065,0.7901,0.7905,641300000.0
2008-09-19 14:58:00,0.7905,0.79075,0.7904,0.7904,607000000.0
2008-09-19 14:59:00,0.7904,0.7904,0.79015,0.79025,709500000.0
2008-09-19 15:00:00,0.7903,0.79055,0.7899,0.7899,685300000.0
2008-09-19 15:01:00,0.7899,0.78995,0.7893,0.78935,600700000.0
2008-09-19 15:02:00,0.7893,0.7894,0.789,0.78925,613200000.0
2008-09-19 15:03:00,0.7893,0.78955,0.78915,0.7895,629200000.0
2008-09-19 15:04:00,0.7895,0.78955,0.78915,0.78935,615600000.0
2008-09-19 15:05:00,0.78935,0.78965,0.7892,0.7894,574800000.0
2008-09-19 15:06:00,0.7894,0.78955,0.78925,0.78945,358400000.0
2008-09-19 15:07:00,0.78945,0.78955,0.78925,0.78945,533500000.0
2008-09-19 15:08:00,0.78945,0.78955,0.78925,0.7893,631700000.0
2008-09-19 15:09:00,0.7893,0.78945,0.7892,0.7894,469500000.0
2008-09-19 15:10:00,0.7894,0.7895,0.7891,0.7892,508200000.0
2008-09-19 15:11:00,0.7892,0.7895,0.78895,0.7895,726000000.0
2008-09-19 15:12:00,0.7895,0.78965,0.78945,0.78945,460400000.0
2008-09-19 15:13:00,0.7895,0.7895,0.78905,0.78945,611800000.0
2008-09-19 15:14:00,0.7895,0.7895,0.789,0.7891,514600000.0
2008-09-19 15:15:00,0.7891,0.7891,0.78885,0.78885,758200000.0
2008-09-19 15:16:00,0.78885,0.78915,0.7888,0.78915,347100000.0
2008-09-19 15:17:00,0.7891,0.7892,0.7889,0.7889,298300000.0
2008-09-19 15:18:00,0.78895,0.78915,0.7889,0.7891,569500000.0
2008-09-19 15:19:00,0.7891,0.78915,0.78905,0.78915,285400000.0
2008-09-19 15:20:00,0.7891,0.78915,0.78905,0.7891,285300000.0
2008-09-19 15:21:00,0.7891,0.7894,0.7891,0.78925,416400000.0
2008-09-19 15:22:00,0.78925,0.78975,0.78925,0.78945,648200000.0
2008-09-19 15:23:00,0.7895,0.78955,0.78915,0.7893,468200000.0
2008-09-19 15:24:00,0.7893,0.7894,0.7891,0.7892,738900000.0
2008-09-19 15:25:00,0.7892,0.78955,0.78895,0.78945,576100000.0
2008-09-19 15:26:00,0.78945,0.78945,0.7885,0.7887,717400000.0
2008-09-19 15:27:00,0.7887,0.78945,0.7884,0.7892,811200000.0
2008-09-19 15:28:00,0.7893,0.78955,0.7892,0.7895,659900000.0
2008-09-19 15:29:00,0.7895,0.79,0.7895,0.78985,578900000.0
2008-09-19 15:30:00,0.78985,0.79005,0.7895,0.78965,639000000.0
2008-09-19 15:31:00,0.78975,0.78975,0.78905,0.78935,386400000.0
2008-09-19 15:32:00,0.7893,0.7898,0.7888,0.7889,549600000.0
2008-09-19 15:33:00,0.78885,0.78885,0.7882,0.7884,641799999.0
2008-09-19 15:34:00,0.7885,0.78875,0.7883,0.78865,883799997.0
2008-09-19 15:35:00,0.7886,0.78875,0.78815,0.78825,618400001.0
2008-09-19 15:36:00,0.7882,0.7888,0.78815,0.78835,428800000.0
2008-09-19 15:37:00,0.78835,0.7891,0.7882,0.78825,516600000.0
2008-09-19 15:38:00,0.7881,0.78855,0.7881,0.7882,555900000.0
2008-09-19 15:39:00,0.7882,0.7883,0.7876,0.7877,357100000.0
2008-09-19 15:40:00,0.7876,0.78825,0.78755,0.78825,357100000.0
2008-09-19 15:41:00,0.7883,0.78845,0.7883,0.78845,214500000.0
2008-09-19 15:42:00,0.78845,0.78885,0.78825,0.7885,396000000.0
2008-09-19 15:43:00,0.7886,0.7886,0.7878,0.78805,661200000.0
2008-09-19 15:44:00,0.78805,0.78805,0.78765,0.7877,374800000.0
2008-09-19 15:45:00,0.78775,0.788,0.7874,0.78785,581500000.0
2008-09-19 15:46:00,0.7879,0.78815,0.7878,0.788,406300000.0
2008-09-19 15:47:00,0.788,0.7884,0.78795,0.78815,613100000.0
2008-09-19 15:48:00,0.78815,0.78845,0.78815,0.7882,499400000.0
2008-09-19 15:49:00,0.7884,0.7884,0.78795,0.78805,636200000.0
2008-09-19 15:50:00,0.78805,0.78815,0.7878,0.7881,709300000.0
2008-09-19 15:51:00,0.7881,0.7884,0.788,0.78815,602000000.0
2008-09-19 15:52:00,0.78815,0.78825,0.7879,0.78795,748500010.0
2008-09-19 15:53:00,0.78795,0.7884,0.7879,0.7879,672800003.0
2008-09-19 15:54:00,0.7879,0.7879,0.7875,0.7875,780700006.0
2008-09-19 15:55:00,0.7876,0.78775,0.78745,0.78755,935800009.0
2008-09-19 15:56:00,0.78755,0.78785,0.7875,0.7876,498700000.0
2008-09-19 15:57:00,0.7876,0.7877,0.78745,0.7875,546100000.0
2008-09-19 15:58:00,0.7875,0.78765,0.7873,0.7876,659400000.0
2008-09-19 15:59:00,0.78755,0.7883,0.78745,0.78815,592800000.0
2008-09-19 16:00:00,0.78815,0.7888,0.7881,0.78835,590900000.0
2008-09-19 16:01:00,0.78835,0.7886,0.7882,0.78825,635700000.0
2008-09-19 16:02:00,0.78825,0.7885,0.78795,0.78825,564200000.0
2008-09-19 16:03:00,0.7882,0.789,0.7882,0.7887,481100000.0
2008-09-19 16:04:00,0.7886,0.7888,0.7883,0.7886,462300000.0
2008-09-19 16:05:00,0.7885,0.78855,0.7883,0.78845,417100000.0
2008-09-19 16:06:00,0.78845,0.78865,0.7883,0.7886,587700000.0
2008-09-19 16:07:00,0.78865,0.78885,0.78835,0.78835,562900000.0
2008-09-19 16:08:00,0.7883,0.7889,0.7883,0.7889,488200000.0
2008-09-19 16:09:00,0.7889,0.78905,0.78875,0.789,299000000.0
2008-09-19 16:10:00,0.789,0.78915,0.7889,0.78895,430200000.0
2008-09-19 16:11:00,0.78895,0.7891,0.7888,0.7891,506700000.0
2008-09-19 16:12:00,0.7891,0.7892,0.78875,0.7889,465900000.0
2008-09-19 16:13:00,0.7889,0.789,0.78875,0.78875,354100000.0
2008-09-19 16:14:00,0.78875,0.78895,0.7887,0.78885,444800000.0
2008-09-19 16:15:00,0.78885,0.78915,0.78865,0.78875,454100000.0
2008-09-19 16:16:00,0.78875,0.78885,0.78855,0.7886,555600000.0
2008-09-19 16:17:00,0.78855,0.78865,0.7884,0.7884,423700000.0
2008-09-19 16:18:00,0.78845,0.78875,0.7884,0.7884,322600000.0
2008-09-19 16:19:00,0.7884,0.78855,0.78825,0.78845,409200000.0
2008-09-19 16:20:00,0.7885,0.78855,0.78815,0.78815,264300000.0
2008-09-19 16:21:00,0.7881,0.78825,0.788,0.788,420000000.0
2008-09-19 16:22:00,0.788,0.7881,0.78775,0.78775,557900000.0
2008-09-19 16:23:00,0.78775,0.78775,0.78745,0.78775,456900000.0
2008-09-19 16:24:00,0.78775,0.7878,0.78735,0.7875,297000000.0
2008-09-19 16:25:00,0.7875,0.7877,0.78725,0.7877,196900000.0
2008-09-19 16:26:00,0.7877,0.7882,0.7876,0.7882,379800000.0
2008-09-19 16:27:00,0.78815,0.78825,0.78755,0.78755,488200000.0
2008-09-19 16:28:00,0.7876,0.7879,0.78735,0.7876,532600000.0
2008-09-19 16:29:00,0.7876,0.7879,0.7875,0.7875,361300000.0
2008-09-19 16:30:00,0.7875,0.78795,0.7875,0.78775,469000000.0
2008-09-19 16:31:00,0.7877,0.78795,0.7877,0.78795,492800000.0
2008-09-19 16:32:00,0.7879,0.7881,0.7879,0.788,411800000.0
2008-09-19 16:33:00,0.788,0.78825,0.788,0.7881,536700000.0
2008-09-19 16:34:00,0.78805,0.78805,0.7879,0.78795,309500000.0
2008-09-19 16:35:00,0.788,0.78825,0.78795,0.78805,401100000.0
2008-09-19 16:36:00,0.788,0.7882,0.7878,0.78805,638200000.0
2008-09-19 16:37:00,0.78805,0.78805,0.7875,0.788,476500000.0
2008-09-19 16:38:00,0.78795,0.78795,0.78745,0.78765,505100000.0
2008-09-19 16:39:00,0.7877,0.7881,0.7877,0.7881,418900000.0
2008-09-19 16:40:00,0.7881,0.78825,0.7878,0.78795,499200000.0
2008-09-19 16:41:00,0.78795,0.7881,0.7877,0.78775,473200000.0
2008-09-19 16:42:00,0.78775,0.7878,0.7873,0.7874,517000000.0
2008-09-19 16:43:00,0.7874,0.7874,0.7871,0.7872,411300000.0
2008-09-19 16:44:00,0.78725,0.7874,0.78715,0.78725,303800000.0
2008-09-19 16:45:00,0.7872,0.78765,0.78715,0.78735,306700000.0
2008-09-19 16:46:00,0.78735,0.7875,0.78705,0.78735,510600000.0
2008-09-19 16:47:00,0.78735,0.7875,0.7873,0.78735,435200000.0
2008-09-19 16:48:00,0.7874,0.78765,0.7874,0.78755,487600000.0
2008-09-19 16:49:00,0.7876,0.7877,0.78755,0.7876,375800000.0
2008-09-19 16:50:00,0.78755,0.78795,0.78755,0.7879,424000000.0
2008-09-19 16:51:00,0.788,0.7881,0.7875,0.78775,645300000.0
2008-09-19 16:52:00,0.7878,0.7879,0.78765,0.7879,479400000.0
2008-09-19 16:53:00,0.7879,0.7881,0.78775,0.7881,619400000.0
2008-09-19 16:54:00,0.78805,0.78805,0.7878,0.78795,558200000.0
2008-09-19 16:55:00,0.7879,0.7884,0.7877,0.7878,620800000.0
2008-09-19 16:56:00,0.7878,0.7878,0.787,0.78715,672900000.0
2008-09-19 16:57:00,0.78715,0.7873,0.7869,0.7871,748600000.0
2008-09-19 16:58:00,0.78715,0.78725,0.78645,0.78655,722500000.0
2008-09-19 16:59:00,0.78655,0.78655,0.7857,0.78595,716200000.0
2008-09-19 17:00:00,0.78595,0.78695,0.78595,0.78695,629900000.0
2008-09-19 17:01:00,0.7869,0.78745,0.78685,0.78735,697600000.0
2008-09-19 17:02:00,0.78725,0.7876,0.78725,0.7875,224300000.0
2008-09-19 17:03:00,0.7875,0.78775,0.78715,0.7876,437200000.0
2008-09-19 17:04:00,0.78765,0.7879,0.78735,0.7875,638000000.0
2008-09-19 17:05:00,0.78745,0.78815,0.78745,0.78815,470000000.0
2008-09-19 17:06:00,0.78815,0.7883,0.7877,0.7879,514900000.0
2008-09-19 17:07:00,0.7879,0.7884,0.7879,0.7884,477800000.0
2008-09-19 17:08:00,0.7884,0.7884,0.78785,0.78785,279100000.0
2008-09-19 17:09:00,0.78785,0.78815,0.7877,0.78795,691700000.0
2008-09-19 17:10:00,0.78795,0.78855,0.78795,0.7882,640100000.0
2008-09-19 17:11:00,0.78815,0.78835,0.78765,0.7877,950400000.0
2008-09-19 17:12:00,0.7877,0.7877,0.78725,0.7873,528800000.0
2008-09-19 17:13:00,0.7873,0.7874,0.7869,0.78715,665100000.0
2008-09-19 17:14:00,0.78715,0.7874,0.78715,0.7872,649500000.0
2008-09-19 17:15:00,0.78725,0.78725,0.78695,0.78705,690300000.0
2008-09-19 17:16:00,0.78705,0.78735,0.78695,0.78715,597700000.0
2008-09-19 17:17:00,0.7871,0.7874,0.787,0.787,689500000.0
2008-09-19 17:18:00,0.787,0.787,0.78645,0.78655,471000000.0
2008-09-19 17:19:00,0.78655,0.7867,0.7865,0.78665,286400000.0
2008-09-19 17:20:00,0.7866,0.78665,0.78645,0.7866,354100000.0
2008-09-19 17:21:00,0.7866,0.78685,0.78645,0.7868,485500000.0
2008-09-19 17:22:00,0.7868,0.7868,0.7865,0.78655,450600000.0
2008-09-19 17:23:00,0.78655,0.78655,0.786,0.786,389300000.0
2008-09-19 17:24:00,0.786,0.7865,0.78595,0.7865,582700000.0
2008-09-19 17:25:00,0.78655,0.7872,0.78655,0.7871,550500000.0
2008-09-19 17:26:00,0.7871,0.78745,0.7871,0.7874,588600000.0
2008-09-19 17:27:00,0.7874,0.78755,0.78735,0.7875,550800000.0
2008-09-19 17:28:00,0.7874,0.7875,0.78715,0.78735,548600000.0
2008-09-19 17:29:00,0.78735,0.78765,0.7871,0.7872,642900000.0
2008-09-19 17:30:00,0.78725,0.7873,0.78675,0.78705,698000000.0
2008-09-19 17:31:00,0.78705,0.78705,0.7867,0.7867,338600000.0
2008-09-19 17:32:00,0.7867,0.7868,0.78635,0.78655,636100000.0
2008-09-19 17:33:00,0.78655,0.78675,0.7862,0.78645,572300000.0
2008-09-19 17:34:00,0.78645,0.78675,0.78635,0.7866,453100000.0
2008-09-19 17:35:00,0.7866,0.78685,0.7864,0.7868,506100000.0
2008-09-19 17:36:00,0.78675,0.787,0.78655,0.78695,633900000.0
2008-09-19 17:37:00,0.7869,0.7871,0.7866,0.78665,705400000.0
2008-09-19 17:38:00,0.78665,0.78685,0.78655,0.78685,725600000.0
2008-09-19 17:39:00,0.78685,0.78715,0.78675,0.78695,710500000.0
2008-09-19 17:40:00,0.78705,0.78705,0.7869,0.787,587400000.0
2008-09-19 17:41:00,0.787,0.78745,0.78695,0.7873,732400000.0
2008-09-19 17:42:00,0.78725,0.7875,0.78725,0.78735,548300000.0
2008-09-19 17:43:00,0.7874,0.7875,0.7869,0.78695,582700000.0
2008-09-19 17:44:00,0.78695,0.78695,0.7867,0.7869,222200000.0
2008-09-19 17:45:00,0.7869,0.78695,0.7867,0.7867,566900000.0
2008-09-19 17:46:00,0.7867,0.7868,0.78645,0.7867,467600000.0
2008-09-19 17:47:00,0.78675,0.78715,0.78675,0.7871,614000000.0
2008-09-19 17:48:00,0.7871,0.78725,0.78675,0.7869,882400000.0
2008-09-19 17:49:00,0.7869,0.78705,0.78675,0.787,625800000.0
2008-09-19 17:50:00,0.78705,0.78705,0.78685,0.7869,511600000.0
2008-09-19 17:51:00,0.7869,0.78705,0.7869,0.78695,376100000.0
2008-09-19 17:52:00,0.78695,0.787,0.7869,0.7869,298400000.0
2008-09-19 17:53:00,0.7869,0.7871,0.7869,0.78705,140900000.0
2008-09-19 17:54:00,0.78705,0.7872,0.78695,0.787,465900000.0
2008-09-19 17:55:00,0.78705,0.78705,0.7869,0.78705,268500000.0
2008-09-19 17:56:00,0.78705,0.78705,0.7869,0.7869,138400000.0
2008-09-19 17:57:00,0.7869,0.7869,0.7862,0.7863,604700000.0
2008-09-19 17:58:00,0.7863,0.7866,0.7862,0.7864,582800000.0
2008-09-19 17:59:00,0.7864,0.7866,0.7863,0.78635,449900000.0
2008-09-19 18:00:00,0.78635,0.7866,0.786,0.7866,713700000.0
2008-09-19 18:01:00,0.78655,0.7866,0.786,0.78605,787900000.0
2008-09-19 18:02:00,0.786,0.78605,0.7858,0.78585,625500000.0
2008-09-19 18:03:00,0.78585,0.7861,0.78585,0.78585,600200000.0
2008-09-19 18:04:00,0.78585,0.78595,0.7858,0.78585,453000000.0
2008-09-19 18:05:00,0.78585,0.78595,0.78575,0.7858,547900000.0
2008-09-19 18:06:00,0.7858,0.78595,0.78565,0.7859,603800000.0
2008-09-19 18:07:00,0.7859,0.7859,0.7857,0.78575,633900000.0
2008-09-19 18:08:00,0.78575,0.7858,0.78565,0.78565,441600000.0
2008-09-19 18:09:00,0.78565,0.7857,0.7854,0.7856,682900000.0
2008-09-19 18:10:00,0.7856,0.7857,0.78555,0.78565,615600000.0
2008-09-19 18:11:00,0.7856,0.78565,0.78555,0.78555,324800000.0
2008-09-19 18:12:00,0.7856,0.78575,0.7855,0.7855,360400000.0
2008-09-19 18:13:00,0.7855,0.78585,0.7855,0.78555,473400000.0
2008-09-19 18:14:00,0.78555,0.78565,0.78545,0.7856,330200000.0
2008-09-19 18:15:00,0.78565,0.78565,0.78545,0.7856,544600000.0
2008-09-19 18:16:00,0.7856,0.78595,0.78555,0.78585,400500000.0
2008-09-19 18:17:00,0.78585,0.78585,0.78565,0.7858,330100000.0
2008-09-19 18:18:00,0.7858,0.78605,0.78565,0.78585,532900000.0
2008-09-19 18:19:00,0.78585,0.78615,0.7857,0.786,504500000.0
2008-09-19 18:20:00,0.78605,0.7861,0.7856,0.78565,646399997.0
2008-09-19 18:21:00,0.7856,0.7857,0.78525,0.7856,494800000.0
2008-09-19 18:22:00,0.7856,0.78585,0.7855,0.78585,426200000.0
2008-09-19 18:23:00,0.78585,0.78585,0.7857,0.7858,242400000.0
2008-09-19 18:24:00,0.7858,0.78585,0.78565,0.78575,366700000.0
2008-09-19 18:25:00,0.78575,0.78585,0.78565,0.78585,299900000.0
2008-09-19 18:26:00,0.78585,0.78585,0.7855,0.78565,564400000.0
2008-09-19 18:27:00,0.78565,0.7857,0.7855,0.78555,534400000.0
2008-09-19 18:28:00,0.7855,0.7856,0.7853,0.78545,478100000.0
2008-09-19 18:29:00,0.78545,0.78565,0.7853,0.7854,397400000.0
2008-09-19 18:30:00,0.7854,0.78555,0.7854,0.7854,422400000.0
2008-09-19 18:31:00,0.7854,0.78545,0.7852,0.7853,390300000.0
2008-09-19 18:32:00,0.7853,0.78535,0.785,0.785,440400000.0
2008-09-19 18:33:00,0.78505,0.78515,0.7849,0.78515,430200000.0
2008-09-19 18:34:00,0.7852,0.78535,0.7851,0.78535,287400000.0
2008-09-19 18:35:00,0.7853,0.7856,0.78525,0.78535,328300000.0
2008-09-19 18:36:00,0.78535,0.7856,0.78535,0.7854,375100000.0
2008-09-19 18:37:00,0.7854,0.7854,0.78515,0.78515,92300000.0
2008-09-19 18:38:00,0.78515,0.7854,0.78515,0.78535,368000000.0
2008-09-19 18:39:00,0.78535,0.7854,0.7852,0.7852,277300000.0
2008-09-19 18:40:00,0.7852,0.7853,0.7852,0.7852,163000000.0
2008-09-19 18:41:00,0.7852,0.78525,0.78495,0.78505,290600000.0
2008-09-19 18:42:00,0.785,0.7853,0.78495,0.78515,384500000.0
2008-09-19 18:43:00,0.7851,0.78525,0.7851,0.78515,289100000.0
2008-09-19 18:44:00,0.7852,0.7852,0.7851,0.7851,150600000.0
2008-09-19 18:45:00,0.78515,0.7853,0.7851,0.7853,192400000.0
2008-09-19 18:46:00,0.7853,0.78535,0.785,0.7852,430100000.0
2008-09-19 18:47:00,0.7852,0.78525,0.78505,0.78505,577500000.0
2008-09-19 18:48:00,0.7851,0.78545,0.7851,0.78535,318300000.0
2008-09-19 18:49:00,0.78535,0.78545,0.78525,0.7853,218300000.0
2008-09-19 18:50:00,0.7853,0.78545,0.78525,0.7854,333600000.0
2008-09-19 18:51:00,0.7854,0.7854,0.78525,0.7853,144400000.0
2008-09-19 18:52:00,0.7853,0.78545,0.78515,0.78535,333800000.0
2008-09-19 18:53:00,0.78535,0.7854,0.7852,0.78535,282400000.0
2008-09-19 18:54:00,0.7853,0.78535,0.78515,0.78535,372700000.0
2008-09-19 18:55:00,0.78535,0.78535,0.78505,0.7852,349500000.0
2008-09-19 18:56:00,0.7852,0.78525,0.78515,0.7852,220000000.0
2008-09-19 18:57:00,0.7852,0.78535,0.7851,0.7853,307100000.0
2008-09-19 18:58:00,0.78535,0.78535,0.7852,0.78525,139300000.0
2008-09-19 18:59:00,0.78525,0.78535,0.7852,0.78525,181900000.0
2008-09-19 19:00:00,0.7853,0.78545,0.78505,0.78545,293000000.0
2008-09-19 19:01:00,0.78545,0.7857,0.78535,0.78545,205100000.0
2008-09-19 19:02:00,0.78545,0.78545,0.78495,0.78495,477399999.0
2008-09-19 19:03:00,0.78495,0.785,0.78485,0.78495,355400000.0
2008-09-19 19:04:00,0.78495,0.78515,0.78495,0.78505,262500000.0
2008-09-19 19:05:00,0.785,0.78525,0.785,0.78515,175400000.0
2008-09-19 19:06:00,0.78515,0.78515,0.78495,0.785,189700000.0
2008-09-19 19:07:00,0.78505,0.78505,0.78495,0.785,294300000.0
2008-09-19 19:08:00,0.7851,0.7851,0.78495,0.7851,145000000.0
2008-09-19 19:09:00,0.7851,0.78525,0.78505,0.78515,276300000.0
2008-09-19 19:10:00,0.78515,0.7854,0.7851,0.7852,139400000.0
2008-09-19 19:11:00,0.78525,0.78525,0.7852,0.78525,17000000.0
2008-09-19 19:12:00,0.78525,0.78535,0.7852,0.78525,153400000.0
2008-09-19 19:13:00,0.7852,0.7854,0.7852,0.7854,86100000.0
2008-09-19 19:14:00,0.7854,0.7855,0.78535,0.7855,87100000.0
2008-09-19 19:15:00,0.7855,0.7857,0.7855,0.7856,151700000.0
2008-09-19 19:16:00,0.7856,0.7856,0.7855,0.7855,245600000.0
2008-09-19 19:17:00,0.7855,0.7856,0.7855,0.7855,131600000.0
2008-09-19 19:18:00,0.7855,0.78555,0.78545,0.78545,107200000.0
2008-09-19 19:19:00,0.7855,0.7855,0.7854,0.78545,120400000.0
2008-09-19 19:20:00,0.78545,0.7855,0.7854,0.78545,363400000.0
2008-09-19 19:21:00,0.78545,0.78545,0.78525,0.78535,206900000.0
2008-09-19 19:22:00,0.78535,0.78555,0.7853,0.7854,119300000.0
2008-09-19 19:23:00,0.7854,0.7854,0.7853,0.78535,59000000.0
2008-09-19 19:24:00,0.78535,0.78535,0.7851,0.7851,253800000.0
2008-09-19 19:25:00,0.7851,0.7852,0.7851,0.78515,191100000.0
2008-09-19 19:26:00,0.78515,0.78525,0.78515,0.7852,70800000.0
2008-09-19 19:27:00,0.7852,0.78525,0.78515,0.7852,125400000.0
2008-09-19 19:28:00,0.78515,0.7852,0.785,0.78505,148800000.0
2008-09-19 19:29:00,0.78505,0.78505,0.78495,0.78505,266000000.0
2008-09-19 19:30:00,0.78505,0.78505,0.78485,0.78495,119500000.0
2008-09-19 19:31:00,0.78495,0.78495,0.78485,0.78485,100200000.0
2008-09-19 19:32:00,0.78485,0.785,0.7848,0.78485,117700000.0
2008-09-19 19:33:00,0.7849,0.78495,0.7848,0.78485,152500000.0
2008-09-19 19:34:00,0.7849,0.785,0.7849,0.78495,120500000.0
2008-09-19 19:35:00,0.7849,0.78505,0.78485,0.78495,167500000.0
2008-09-19 19:36:00,0.78495,0.7852,0.7849,0.7851,206500000.0
2008-09-19 19:37:00,0.7851,0.78515,0.785,0.78505,184400000.0
2008-09-19 19:38:00,0.78505,0.78515,0.785,0.7851,85200000.0
2008-09-19 19:39:00,0.7851,0.78535,0.7851,0.78525,89000000.0
2008-09-19 19:40:00,0.78525,0.7854,0.7851,0.7851,397800000.0
2008-09-19 19:41:00,0.7851,0.78525,0.78505,0.78525,202300000.0
2008-09-19 19:42:00,0.78525,0.78545,0.78515,0.78545,156300000.0
2008-09-19 19:43:00,0.78545,0.78545,0.78515,0.7852,294400000.0
2008-09-19 19:44:00,0.7852,0.7853,0.7851,0.7851,213400000.0
2008-09-19 19:45:00,0.78515,0.7852,0.7851,0.78515,211200000.0
2008-09-19 19:46:00,0.78515,0.7852,0.7851,0.78515,145300000.0
2008-09-19 19:47:00,0.78515,0.78525,0.7851,0.78515,315000000.0
2008-09-19 19:48:00,0.78515,0.7852,0.7851,0.78515,166200000.0
2008-09-19 19:49:00,0.78515,0.7852,0.78505,0.7851,192400000.0
2008-09-19 19:50:00,0.78505,0.7851,0.785,0.785,76000000.0
2008-09-19 19:51:00,0.785,0.785,0.785,0.785,103500000.0
2008-09-19 19:52:00,0.785,0.78505,0.785,0.785,53700000.0
2008-09-19 19:53:00,0.785,0.7854,0.785,0.78535,175700000.0
2008-09-19 19:54:00,0.78535,0.78545,0.78535,0.78545,136300000.0
2008-09-19 19:55:00,0.78545,0.78545,0.78525,0.78525,55600000.0
2008-09-19 19:56:00,0.78525,0.7854,0.78505,0.78515,84600000.0
2008-09-19 19:57:00,0.78515,0.78525,0.78515,0.7852,219200000.0
2008-09-19 19:58:00,0.78525,0.7853,0.78525,0.78525,114400000.0
2008-09-19 19:59:00,0.78525,0.7854,0.78525,0.7854,44400000.0
2008-09-19 20:00:00,0.78535,0.78535,0.78525,0.78525,100300000.0
2008-09-19 20:01:00,0.78525,0.7853,0.78515,0.7853,47700000.0
2008-09-19 20:02:00,0.78525,0.78525,0.785,0.78505,107000000.0
2008-09-19 20:03:00,0.7851,0.7851,0.78485,0.78495,159700000.0
2008-09-19 20:04:00,0.78495,0.7851,0.7849,0.78505,152700000.0
2008-09-19 20:05:00,0.78505,0.78525,0.785,0.7851,155800000.0
2008-09-19 20:06:00,0.7851,0.78525,0.78505,0.78505,74300000.0
2008-09-19 20:07:00,0.785,0.78505,0.785,0.785,68700000.0
2008-09-19 20:08:00,0.78505,0.7851,0.785,0.7851,84700000.0
2008-09-19 20:09:00,0.7851,0.7851,0.785,0.785,123000000.0
2008-09-19 20:10:00,0.785,0.785,0.785,0.785,40500000.0
2008-09-19 20:11:00,0.785,0.785,0.78485,0.78485,90000000.0
2008-09-19 20:12:00,0.78485,0.785,0.7848,0.785,184100000.0
2008-09-19 20:13:00,0.78495,0.7853,0.78495,0.7853,82000000.0
2008-09-19 20:14:00,0.7853,0.7853,0.78525,0.78525,38400000.0
2008-09-19 20:15:00,0.7853,0.7857,0.7853,0.7857,148200000.0
2008-09-19 20:16:00,0.78565,0.78625,0.78565,0.78605,352400000.0
2008-09-19 20:17:00,0.78605,0.78635,0.786,0.7863,172600000.0
2008-09-19 20:18:00,0.7863,0.7865,0.78615,0.78615,224200000.0
2008-09-19 20:19:00,0.78615,0.7865,0.78615,0.7862,293000000.0
2008-09-19 20:20:00,0.78615,0.78635,0.786,0.78625,243500000.0
2008-09-19 20:21:00,0.7863,0.7864,0.7862,0.7863,201400000.0
2008-09-19 20:22:00,0.78625,0.78625,0.78605,0.78605,148200000.0
2008-09-19 20:23:00,0.78605,0.78615,0.78605,0.7861,85400000.0
2008-09-19 20:24:00,0.7861,0.7862,0.78605,0.7861,132800000.0
2008-09-19 20:25:00,0.78615,0.78625,0.7861,0.78615,98600000.0
2008-09-19 20:26:00,0.78615,0.78615,0.78605,0.78605,74900000.0
2008-09-19 20:27:00,0.78605,0.78665,0.78605,0.78655,249100000.0
2008-09-19 20:28:00,0.78655,0.78675,0.78655,0.78665,334300000.0
2008-09-19 20:29:00,0.78665,0.787,0.78655,0.787,254000000.0
2008-09-19 20:30:00,0.787,0.787,0.78675,0.7869,181900000.0
2008-09-19 20:31:00,0.7869,0.7869,0.7866,0.78665,120500000.0
2008-09-19 20:32:00,0.78665,0.7869,0.7866,0.78665,270200000.0
2008-09-19 20:33:00,0.78665,0.78675,0.7866,0.7866,267600000.0
2008-09-19 20:34:00,0.78665,0.78685,0.7866,0.7868,260800000.0
2008-09-19 20:35:00,0.78685,0.78685,0.7866,0.78675,198800000.0
2008-09-19 20:36:00,0.78675,0.7869,0.78675,0.78675,125800000.0
2008-09-19 20:37:00,0.78675,0.7872,0.78675,0.7871,112000000.0
2008-09-19 20:38:00,0.78715,0.7872,0.7871,0.7871,121800000.0
2008-09-19 20:39:00,0.7871,0.7872,0.78705,0.7872,189300000.0
2008-09-19 20:40:00,0.7872,0.78725,0.78705,0.7871,274700000.0
2008-09-19 20:41:00,0.78715,0.78785,0.78715,0.7877,154500000.0
2008-09-19 20:42:00,0.78775,0.78785,0.7876,0.7876,212000000.0
2008-09-19 20:43:00,0.7876,0.7877,0.78725,0.7873,310500000.0
2008-09-19 20:44:00,0.7873,0.78745,0.78725,0.78725,126000000.0
2008-09-19 20:45:00,0.78725,0.7874,0.7872,0.7874,133800000.0
2008-09-19 20:46:00,0.78735,0.78735,0.7872,0.78725,101900000.0
2008-09-19 20:47:00,0.7873,0.78735,0.7872,0.7873,120600000.0
2008-09-19 20:48:00,0.7873,0.7876,0.7873,0.78745,287200000.0
2008-09-19 20:49:00,0.78755,0.78765,0.78745,0.78755,162500000.0
2008-09-19 20:50:00,0.7876,0.7877,0.7876,0.78765,58200000.0
2008-09-19 20:51:00,0.78765,0.78785,0.78765,0.78785,188700000.0
2008-09-19 20:52:00,0.78785,0.788,0.78775,0.78775,183900000.0
2008-09-19 20:53:00,0.78775,0.7878,0.7876,0.7876,98400000.0
2008-09-19 20:54:00,0.7877,0.78795,0.7877,0.78795,195300000.0
2008-09-19 20:55:00,0.78795,0.78795,0.78775,0.78775,95600000.0
2008-09-19 20:56:00,0.78775,0.7878,0.7877,0.7877,147700000.0
2008-09-19 20:57:00,0.7877,0.7878,0.7874,0.7876,207800000.0
2008-09-19 20:58:00,0.7876,0.78775,0.7876,0.78765,225600000.0
2008-09-19 20:59:00,0.78765,0.788,0.7876,0.788,252400000.0
2008-09-19 21:00:00,0.788,0.7881,0.7878,0.7879,278700000.0
2008-09-19 21:01:00,0.7879,0.7881,0.78785,0.7879,231100000.0
2008-09-19 21:02:00,0.7879,0.78805,0.78785,0.788,184800000.0
2008-09-19 21:03:00,0.788,0.7881,0.788,0.788,220800000.0
2008-09-19 21:04:00,0.788,0.788,0.78795,0.788,90800000.0
2008-09-19 21:05:00,0.788,0.7881,0.788,0.788,108000000.0
2008-09-19 21:06:00,0.788,0.7881,0.7879,0.78795,194800000.0
2008-09-19 21:07:00,0.78795,0.7887,0.78785,0.78865,192400000.0
2008-09-19 21:08:00,0.78865,0.7887,0.7883,0.78835,191800000.0
2008-09-19 21:09:00,0.78835,0.78835,0.78815,0.78825,198800000.0
2008-09-19 21:10:00,0.78825,0.78835,0.78815,0.7883,179600000.0
2008-09-19 21:11:00,0.7883,0.7883,0.7882,0.7882,94800000.0
2008-09-19 21:12:00,0.78825,0.78835,0.7881,0.7881,193300000.0
2008-09-19 21:13:00,0.7881,0.7882,0.78805,0.7881,200100000.0
2008-09-19 21:14:00,0.7881,0.7883,0.788,0.78815,112400000.0
2008-09-19 21:15:00,0.78815,0.78825,0.78815,0.78815,31300000.0
2008-09-19 21:16:00,0.78815,0.78845,0.78815,0.78835,153100000.0
2008-09-19 21:17:00,0.78835,0.7884,0.7883,0.7883,122800000.0
2008-09-19 21:18:00,0.7883,0.7883,0.78815,0.7882,287500000.0
2008-09-19 21:19:00,0.7882,0.7885,0.7882,0.78835,276200000.0
2008-09-19 21:20:00,0.78835,0.7885,0.78815,0.78835,173500000.0
2008-09-19 21:21:00,0.7882,0.7884,0.7882,0.7882,185500000.0
2008-09-19 21:22:00,0.78815,0.78865,0.7881,0.78835,337400000.0
2008-09-19 21:23:00,0.7884,0.78845,0.7884,0.7884,26600000.0
2008-09-19 21:24:00,0.78845,0.7886,0.78835,0.7884,168500000.0
2008-09-19 21:25:00,0.78835,0.78855,0.78835,0.78855,112100000.0
2008-09-19 21:26:00,0.7885,0.78865,0.7885,0.78865,100500000.0
2008-09-19 21:27:00,0.78865,0.78875,0.7886,0.78865,89200000.0
2008-09-19 21:28:00,0.78865,0.78875,0.78845,0.78875,79200000.0
2008-09-19 21:29:00,0.78875,0.78875,0.7886,0.7886,30600000.0
2008-09-19 21:30:00,0.78865,0.78885,0.78855,0.78875,166500000.0
2008-09-19 21:31:00,0.78875,0.7889,0.7886,0.7888,137200000.0
2008-09-19 21:32:00,0.7889,0.7889,0.7887,0.7888,93000000.0
2008-09-19 21:33:00,0.7887,0.7888,0.7887,0.78875,120200000.0
2008-09-19 21:34:00,0.7888,0.7889,0.78865,0.7888,234200000.0
2008-09-19 21:35:00,0.78875,0.78885,0.78855,0.78875,305900000.0
2008-09-19 21:36:00,0.78875,0.78875,0.78855,0.7887,88800000.0
2008-09-19 21:37:00,0.78875,0.7888,0.78865,0.78865,162100000.0
2008-09-19 21:38:00,0.78865,0.78875,0.78855,0.78875,65000000.0
2008-09-19 21:39:00,0.78875,0.7889,0.78855,0.78875,283300000.0
2008-09-19 21:40:00,0.7887,0.7893,0.7886,0.78915,387400000.0
2008-09-19 21:41:00,0.7891,0.7894,0.7891,0.78925,309000000.0
2008-09-19 21:42:00,0.7892,0.7895,0.789,0.7893,247700000.0
2008-09-19 21:43:00,0.78935,0.7895,0.78935,0.7895,94300000.0
2008-09-19 21:44:00,0.7895,0.7895,0.7893,0.7893,192100000.0
2008-09-19 21:45:00,0.7893,0.7893,0.7892,0.7892,144700000.0
2008-09-19 21:46:00,0.78925,0.7893,0.78895,0.78925,203200000.0
2008-09-19 21:47:00,0.7892,0.7896,0.78915,0.7896,94300000.0
2008-09-19 21:48:00,0.78955,0.78955,0.7892,0.7893,143000000.0
2008-09-19 21:49:00,0.78935,0.78935,0.78915,0.78915,93900000.0
2008-09-19 21:50:00,0.7891,0.78925,0.7888,0.7888,234000000.0
2008-09-19 21:51:00,0.78885,0.7889,0.7888,0.7889,180400000.0
2008-09-19 21:52:00,0.78895,0.78895,0.78885,0.78885,141300000.0
2008-09-19 21:53:00,0.7889,0.789,0.7889,0.78895,55500000.0
2008-09-19 21:54:00,0.78895,0.78905,0.7889,0.78895,84800000.0
2008-09-19 21:55:00,0.78895,0.78895,0.78885,0.78885,97400000.0
2008-09-19 21:56:00,0.78885,0.78885,0.78875,0.7888,88600000.0
2008-09-19 21:57:00,0.7888,0.7888,0.7887,0.7887,120600000.0
2008-09-19 21:58:00,0.78875,0.78875,0.7885,0.7886,175500000.0
2008-09-19 21:59:00,0.78855,0.7886,0.78845,0.78855,103900000.0
2008-09-19 22:00:00,0.78845,0.78855,0.7884,0.78845,176000000.0
2008-09-19 22:01:00,0.7885,0.78865,0.7885,0.7886,45000000.0
2008-09-19 22:02:00,0.7886,0.78865,0.78855,0.7886,92000000.0
2008-09-19 22:03:00,0.7886,0.7886,0.78845,0.78845,101400000.0
2008-09-19 22:04:00,0.78845,0.78855,0.7883,0.78855,130200000.0
2008-09-19 22:05:00,0.7885,0.7886,0.7884,0.7886,91600000.0
2008-09-19 22:06:00,0.7886,0.78875,0.7885,0.78865,148600000.0
2008-09-19 22:07:00,0.78865,0.78905,0.78865,0.789,146700000.0
2008-09-19 22:08:00,0.789,0.7893,0.78895,0.7892,202200000.0
2008-09-19 22:09:00,0.7892,0.7894,0.7891,0.78935,186600000.0
2008-09-19 22:10:00,0.78935,0.7895,0.7892,0.78945,252100000.0
2008-09-19 22:11:00,0.7895,0.7895,0.78935,0.78935,67000000.0
2008-09-19 22:12:00,0.78935,0.78935,0.7892,0.7892,141800000.0
2008-09-19 22:13:00,0.78925,0.7894,0.7892,0.78935,123500000.0
2008-09-19 22:14:00,0.78935,0.78945,0.7892,0.7892,110400000.0
2008-09-19 22:15:00,0.78925,0.7893,0.7892,0.7892,65000000.0
2008-09-19 22:16:00,0.7892,0.7892,0.78915,0.7892,27200000.0
2008-09-19 22:17:00,0.7892,0.7894,0.78915,0.78925,115400000.0
2008-09-19 22:18:00,0.78925,0.7896,0.78925,0.7896,90500000.0
2008-09-19 22:19:00,0.7896,0.78965,0.7895,0.7895,85800000.0
2008-09-19 22:20:00,0.7895,0.78965,0.78945,0.78955,158600000.0
2008-09-19 22:21:00,0.7895,0.7897,0.7895,0.7897,169500000.0
2008-09-19 22:22:00,0.7897,0.79005,0.7897,0.7899,144000000.0
2008-09-19 22:23:00,0.7898,0.7899,0.78965,0.7897,180200000.0
2008-09-19 22:24:00,0.7897,0.7901,0.7897,0.7901,150000000.0
2008-09-19 22:25:00,0.7901,0.79055,0.79,0.7904,286300000.0
2008-09-19 22:26:00,0.7904,0.79065,0.78995,0.79055,332400000.0
2008-09-19 22:27:00,0.7905,0.7907,0.79045,0.7905,190000000.0
2008-09-19 22:28:00,0.7905,0.7905,0.79,0.79025,244300000.0
2008-09-19 22:29:00,0.7903,0.7905,0.79005,0.7904,333800000.0
2008-09-19 22:30:00,0.7904,0.7904,0.79015,0.79015,191800000.0
2008-09-19 22:31:00,0.7902,0.7903,0.7899,0.7901,156000000.0
2008-09-19 22:32:00,0.79015,0.7904,0.7895,0.7899,267800000.0
2008-09-19 22:33:00,0.7898,0.79015,0.7898,0.79,200400000.0
2008-09-19 22:34:00,0.7901,0.79025,0.78985,0.78985,208400000.0
2008-09-19 22:35:00,0.7898,0.7898,0.7897,0.7897,102400000.0
2008-09-19 22:36:00,0.7897,0.7897,0.78965,0.7897,46800000.0
2008-09-19 22:37:00,0.78965,0.7897,0.78965,0.7897,93300000.0
2008-09-19 22:38:00,0.78975,0.78985,0.78965,0.7897,53200000.0
2008-09-19 22:39:00,0.78975,0.78975,0.7897,0.7897,74100000.0
2008-09-19 22:40:00,0.7898,0.7899,0.78955,0.78955,68300000.0
2008-09-19 22:41:00,0.7896,0.7897,0.7895,0.7896,86800000.0
2008-09-19 22:42:00,0.78965,0.7898,0.7895,0.7896,124600000.0
2008-09-19 22:43:00,0.78965,0.78995,0.7896,0.78985,119800000.0
2008-09-19 22:44:00,0.78985,0.79005,0.7898,0.79,94200000.0
2008-09-19 22:45:00,0.79,0.79,0.7898,0.7898,50400000.0
2008-09-19 22:46:00,0.78995,0.7901,0.78995,0.7901,92900000.0
2008-09-19 22:47:00,0.7901,0.79035,0.7899,0.79025,136000000.0
2008-09-19 22:48:00,0.79025,0.7906,0.7902,0.7906,182600000.0
2008-09-19 22:49:00,0.7906,0.79075,0.79035,0.79045,70700000.0
2008-09-19 22:50:00,0.7905,0.7905,0.7903,0.79035,97200000.0
2008-09-19 22:51:00,0.7903,0.79055,0.7903,0.79055,168400000.0
2008-09-19 22:52:00,0.79055,0.7906,0.79035,0.79045,65700000.0
2008-09-19 22:53:00,0.79045,0.79045,0.79025,0.7904,51600000.0
2008-09-19 22:54:00,0.79035,0.7904,0.79025,0.79035,45600000.0
2008-09-19 22:55:00,0.7903,0.79035,0.79025,0.7903,21600000.0
2008-09-19 22:56:00,0.7902,0.7902,0.7896,0.79,121900000.0
2008-09-19 22:57:00,0.78995,0.78995,0.78945,0.78975,90100000.0
2008-09-19 22:58:00,0.78975,0.7898,0.7894,0.7895,105199999.0
2008-09-19 22:59:00,0.7895,0.7895,0.7894,0.78945,232600001.0
2008-09-21 23:00:00,0.79009,0.79013,0.78971,0.78989,1328199988.0
2008-09-21 23:01:00,0.79007,0.79009,0.78976,0.79006,325099994.0
2008-09-21 23:02:00,0.79,0.7902,0.79,0.7902,324000000.0
2008-09-21 23:03:00,0.7902,0.7902,0.78985,0.78985,961700000.0
2008-09-21 23:04:00,0.79,0.7901,0.7899,0.7901,165100000.0
2008-09-21 23:05:00,0.79002,0.79017,0.79002,0.79007,396799984.0
2008-09-21 23:06:00,0.7901,0.7901,0.7901,0.7901,54000000.0
2008-09-21 23:07:00,0.7901,0.7901,0.7901,0.7901,54000000.0
2008-09-21 23:08:00,0.7901,0.7901,0.7901,0.7901,54000000.0
2008-09-21 23:09:00,0.7901,0.7901,0.7901,0.7901,90000000.0
2008-09-21 23:10:00,0.7901,0.7901,0.7899,0.7899,1045000000.0
2008-09-21 23:11:00,0.7899,0.7899,0.7899,0.7899,115900002.0
2008-09-21 23:12:00,0.7899,0.7899,0.7898,0.7899,637700000.0
2008-09-21 23:13:00,0.78964,0.78975,0.78954,0.7897,22600000.0
2008-09-21 23:14:00,0.7898,0.7898,0.7898,0.7898,234000000.0
2008-09-21 23:15:00,0.7898,0.7898,0.7897,0.7897,658200006.0
2008-09-21 23:16:00,0.7897,0.7898,0.7897,0.7897,61400000.0
2008-09-21 23:17:00,0.7897,0.7899,0.7897,0.7898,225400006.0
2008-09-21 23:18:00,0.7898,0.7898,0.7898,0.7898,198800004.0
2008-09-21 23:19:00,0.7898,0.7898,0.7898,0.7898,309399994.0
2008-09-21 23:20:00,0.7898,0.78985,0.7898,0.78985,10400000.0
2008-09-21 23:21:00,0.7898,0.79,0.7898,0.78995,196800004.0
2008-09-21 23:22:00,0.78995,0.79075,0.7897,0.79,638800000.0
2008-09-21 23:23:00,0.79011,0.79015,0.78998,0.78998,163800001.0
2008-09-21 23:24:00,0.79012,0.79014,0.78996,0.79001,171000001.0
2008-09-21 23:25:00,0.79013,0.79016,0.79001,0.7901,171800001.0
2008-09-21 23:26:00,0.79,0.79005,0.79,0.79005,22400000.0
2008-09-21 23:27:00,0.79007,0.79013,0.79005,0.79013,63400000.0
2008-09-21 23:28:00,0.7901,0.7901,0.7901,0.7901,2800000.0
2008-09-21 23:29:00,0.7901,0.7901,0.79,0.79,127799998.0
2008-09-21 23:30:00,0.79,0.79,0.79,0.79,193000005.0
2008-09-21 23:31:00,0.79,0.79005,0.79,0.79005,92600000.0
2008-09-21 23:32:00,0.79015,0.7902,0.7901,0.7901,76599998.0
2008-09-21 23:33:00,0.79004,0.79012,0.78989,0.78999,302400000.0
2008-09-21 23:34:00,0.78997,0.79021,0.7899,0.79001,324000000.0
2008-09-21 23:35:00,0.79015,0.79015,0.7901,0.7901,187000001.0
2008-09-21 23:36:00,0.7901,0.7901,0.7901,0.7901,74799999.0
2008-09-21 23:37:00,0.7901,0.7901,0.78935,0.7895,833400002.0
2008-09-21 23:38:00,0.7895,0.78955,0.7895,0.78955,5800000.0
2008-09-21 23:39:00,0.7896,0.7901,0.7896,0.7901,1462900000.0
2008-09-21 23:40:00,0.7901,0.7901,0.79,0.79,109200000.0
2008-09-21 23:41:00,0.79,0.79,0.79,0.79,2100000.0
2008-09-21 23:42:00,0.79017,0.79017,0.7899,0.79004,600800000.0
2008-09-21 23:43:00,0.78987,0.79004,0.78982,0.78999,502600003.0
2008-09-21 23:44:00,0.79011,0.79011,0.78971,0.79003,392199992.0
2008-09-21 23:45:00,0.79005,0.79005,0.78978,0.78995,43400000.0
2008-09-21 23:46:00,0.79006,0.79006,0.78979,0.79003,83700001.0
2008-09-21 23:47:00,0.79002,0.79012,0.78999,0.79,362300002.0
2008-09-21 23:48:00,0.7901,0.7901,0.78992,0.79,258799999.0
2008-09-21 23:49:00,0.79,0.79008,0.78975,0.78999,276600002.0
2008-09-21 23:50:00,0.78999,0.79008,0.78999,0.79003,81199999.0
2008-09-21 23:51:00,0.7899,0.79015,0.7899,0.7901,27400000.0
2008-09-21 23:52:00,0.79005,0.79005,0.79,0.79005,23800000.0
2008-09-21 23:53:00,0.79,0.7903,0.78995,0.79005,26600000.0
2008-09-21 23:54:00,0.79,0.79005,0.7897,0.7898,23400000.0
2008-09-21 23:55:00,0.7898,0.7898,0.7898,0.7898,18900000.0
2008-09-21 23:56:00,0.7898,0.7903,0.7897,0.79025,489799999.0
2008-09-21 23:57:00,0.7903,0.79055,0.7902,0.7903,442200000.0
2008-09-21 23:58:00,0.7903,0.79035,0.79025,0.79035,94000000.0
2008-09-21 23:59:00,0.7903,0.7904,0.7903,0.7903,405600008.0
2008-09-22 00:00:00,0.7903,0.7906,0.7903,0.7906,135399998.0
2008-09-22 00:01:00,0.7906,0.7906,0.7904,0.7904,223400000.0
2008-09-22 00:02:00,0.7904,0.7904,0.7904,0.7904,222300000.0
2008-09-22 00:03:00,0.7904,0.7904,0.7904,0.7904,180000000.0
2008-09-22 00:04:00,0.7904,0.7904,0.7904,0.7904,18000000.0
2008-09-22 00:05:00,0.7904,0.7904,0.7904,0.7904,144000000.0
2008-09-22 00:06:00,0.7904,0.7904,0.79,0.7901,272700006.0
2008-09-22 00:07:00,0.7903,0.7904,0.78985,0.7899,452200000.0
2008-09-22 00:08:00,0.7899,0.7899,0.7899,0.7899,225200002.0
2008-09-22 00:09:00,0.7899,0.7899,0.7899,0.7899,19600000.0
2008-09-22 00:10:00,0.7899,0.7899,0.7899,0.7899,166700000.0
2008-09-22 00:11:00,0.7899,0.78995,0.7899,0.7899,107699999.0
2008-09-22 00:12:00,0.7899,0.78995,0.7899,0.7899,238499996.0
2008-09-22 00:13:00,0.7899,0.7899,0.7899,0.7899,46100000.0
2008-09-22 00:14:00,0.7899,0.7899,0.7897,0.7897,834900000.0
2008-09-22 00:15:00,0.7898,0.7898,0.7894,0.78945,907799974.0
2008-09-22 00:16:00,0.78965,0.78965,0.789,0.7894,1201199956.0
2008-09-22 00:17:00,0.7894,0.7894,0.789,0.78915,806899997.0
2008-09-22 00:18:00,0.7892,0.7892,0.7891,0.7891,150099998.0
2008-09-22 00:19:00,0.7891,0.7891,0.7891,0.7891,614999995.0
2008-09-22 00:20:00,0.7891,0.78925,0.7891,0.7891,277799995.0
2008-09-22 00:21:00,0.7891,0.7892,0.7891,0.7891,445199991.0
2008-09-22 00:22:00,0.7891,0.7891,0.7891,0.7891,324000000.0
2008-09-22 00:23:00,0.7891,0.7891,0.7891,0.7891,36000000.0
2008-09-22 00:24:00,0.7891,0.78915,0.7891,0.78915,470199996.0
2008-09-22 00:25:00,0.7891,0.7891,0.78895,0.7891,1165700003.0
2008-09-22 00:26:00,0.7891,0.7892,0.7891,0.7892,117700006.0
2008-09-22 00:27:00,0.7891,0.7891,0.7891,0.7891,363400002.0
2008-09-22 00:28:00,0.7891,0.7891,0.78885,0.78905,505000000.0
2008-09-22 00:29:00,0.7891,0.7891,0.7891,0.7891,432000000.0
2008-09-22 00:30:00,0.7891,0.78935,0.78905,0.7891,224100002.0
2008-09-22 00:31:00,0.7891,0.78935,0.7891,0.78935,195900000.0
2008-09-22 00:32:00,0.7893,0.78935,0.7891,0.7891,278900002.0
2008-09-22 00:33:00,0.7891,0.7895,0.7891,0.7894,515800006.0
2008-09-22 00:34:00,0.7894,0.7894,0.7893,0.78935,9900000.0
2008-09-22 00:35:00,0.7894,0.7894,0.7894,0.7894,1000000.0
2008-09-22 00:36:00,0.7893,0.7896,0.7893,0.78955,16100000.0
2008-09-22 00:37:00,0.78955,0.78955,0.7893,0.7895,347800004.0
2008-09-22 00:38:00,0.78945,0.7895,0.78945,0.78945,21400000.0
2008-09-22 00:39:00,0.78945,0.78945,0.7894,0.7894,6600000.0
2008-09-22 00:40:00,0.7894,0.78945,0.7894,0.78945,60100000.0
2008-09-22 00:41:00,0.78945,0.78945,0.7893,0.7893,993699998.0
2008-09-22 00:42:00,0.7893,0.78955,0.7893,0.78955,1995800004.0
2008-09-22 00:43:00,0.78965,0.78965,0.7892,0.7893,444799998.0
2008-09-22 00:44:00,0.7893,0.7893,0.78895,0.7893,545000000.0
2008-09-22 00:45:00,0.7893,0.7893,0.7893,0.7893,864000000.0
2008-09-22 00:46:00,0.78895,0.7893,0.7887,0.78905,602900000.0
2008-09-22 00:47:00,0.78905,0.78905,0.7886,0.78885,82300000.0
2008-09-22 00:48:00,0.7888,0.78895,0.7888,0.7889,38200000.0
2008-09-22 00:49:00,0.7888,0.7889,0.7887,0.78875,85600000.0
2008-09-22 00:50:00,0.78875,0.78895,0.7887,0.7887,149100000.0
2008-09-22 00:51:00,0.7887,0.78885,0.7887,0.7887,112000000.0
2008-09-22 00:52:00,0.7887,0.78895,0.7887,0.78895,34400000.0
2008-09-22 00:53:00,0.78885,0.78895,0.7887,0.7888,850400000.0
2008-09-22 00:54:00,0.7888,0.7888,0.7884,0.78865,359900000.0
2008-09-22 00:55:00,0.78865,0.78885,0.7885,0.7888,81300000.0
2008-09-22 00:56:00,0.78885,0.789,0.7888,0.78895,84300000.0
2008-09-22 00:57:00,0.7889,0.7889,0.78875,0.78885,67100000.0
2008-09-22 00:58:00,0.78885,0.78905,0.7888,0.78905,63400000.0
2008-09-22 00:59:00,0.78905,0.78915,0.78895,0.7891,80700000.0
2008-09-22 01:00:00,0.7891,0.78925,0.78895,0.78915,136000000.0
2008-09-22 01:01:00,0.7893,0.7893,0.78905,0.78915,78000000.0
2008-09-22 01:02:00,0.78915,0.78925,0.78915,0.78925,62900000.0
2008-09-22 01:03:00,0.78925,0.78985,0.78925,0.7898,146300000.0
2008-09-22 01:04:00,0.78975,0.79005,0.7897,0.7899,77400000.0
2008-09-22 01:05:00,0.7898,0.79,0.7898,0.7898,1052399986.0
2008-09-22 01:06:00,0.7898,0.7899,0.7897,0.7899,930000000.0
2008-09-22 01:07:00,0.7898,0.79,0.7897,0.79,142099998.0
2008-09-22 01:08:00,0.79005,0.79005,0.7897,0.7897,524199992.0
2008-09-22 01:09:00,0.7897,0.78975,0.7897,0.78975,276799994.0
2008-09-22 01:10:00,0.78985,0.78995,0.7897,0.78975,446199998.0
2008-09-22 01:11:00,0.78975,0.79,0.78965,0.78995,241700000.0
2008-09-22 01:12:00,0.79,0.7901,0.79,0.79005,13000000.0
2008-09-22 01:13:00,0.79015,0.79015,0.79,0.79005,35500000.0
2008-09-22 01:14:00,0.7901,0.7904,0.7899,0.7903,136400000.0
2008-09-22 01:15:00,0.79015,0.7906,0.79015,0.79055,87900000.0
2008-09-22 01:16:00,0.79055,0.79065,0.7905,0.79065,43200000.0
2008-09-22 01:17:00,0.79065,0.79075,0.79045,0.79045,47000000.0
2008-09-22 01:18:00,0.79045,0.79065,0.79035,0.7906,61300000.0
2008-09-22 01:19:00,0.79055,0.7907,0.7905,0.79065,75600000.0
2008-09-22 01:20:00,0.79065,0.7907,0.7905,0.7905,99000000.0
2008-09-22 01:21:00,0.7905,0.79065,0.7905,0.7905,42400000.0
2008-09-22 01:22:00,0.7905,0.7905,0.7905,0.7905,21300000.0
2008-09-22 01:23:00,0.7905,0.79065,0.7905,0.79055,51800000.0
2008-09-22 01:24:00,0.79055,0.79075,0.7905,0.7906,55100000.0
2008-09-22 01:25:00,0.7907,0.7907,0.7905,0.7906,64000000.0
2008-09-22 01:26:00,0.79065,0.7907,0.7906,0.7907,37300000.0
2008-09-22 01:27:00,0.7907,0.7907,0.7905,0.79065,30800000.0
2008-09-22 01:28:00,0.79065,0.79065,0.7905,0.7905,29500000.0
2008-09-22 01:29:00,0.7905,0.7905,0.7905,0.7905,11000000.0
2008-09-22 01:30:00,0.7905,0.7905,0.7905,0.7905,6600000.0
2008-09-22 01:31:00,0.7905,0.7907,0.7905,0.7907,19600000.0
2008-09-22 01:32:00,0.7907,0.7907,0.79055,0.79065,38200000.0
2008-09-22 01:33:00,0.7907,0.7907,0.7906,0.79065,13700000.0
2008-09-22 01:34:00,0.7906,0.79065,0.7906,0.79065,17900000.0
2008-09-22 01:35:00,0.7906,0.7907,0.7905,0.79055,24200000.0
2008-09-22 01:36:00,0.7907,0.7908,0.79055,0.7907,44100000.0
2008-09-22 01:37:00,0.79075,0.7909,0.79065,0.7908,44100000.0
2008-09-22 01:38:00,0.7908,0.79085,0.7908,0.7908,15000000.0
2008-09-22 01:39:00,0.79095,0.791,0.79075,0.79075,115700000.0
2008-09-22 01:40:00,0.79075,0.79075,0.79065,0.7907,21100000.0
2008-09-22 01:41:00,0.79065,0.7907,0.79065,0.79065,31900000.0
2008-09-22 01:42:00,0.79065,0.7907,0.79065,0.7907,17300000.0
2008-09-22 01:43:00,0.7907,0.7907,0.7907,0.7907,2000000.0
2008-09-22 01:44:00,0.79065,0.79065,0.79055,0.79055,58900000.0
2008-09-22 01:45:00,0.7906,0.79065,0.79055,0.79055,65200000.0
2008-09-22 01:46:00,0.7905,0.79085,0.7905,0.7908,78200000.0
2008-09-22 01:47:00,0.79085,0.79095,0.79075,0.79075,24500000.0
2008-09-22 01:48:00,0.7907,0.7909,0.7907,0.7908,68200000.0
2008-09-22 01:49:00,0.7908,0.7909,0.79075,0.79085,36300000.0
2008-09-22 01:50:00,0.79085,0.79085,0.79075,0.79075,56400000.0
2008-09-22 01:51:00,0.79075,0.79085,0.79075,0.79085,108600000.0
2008-09-22 01:52:00,0.7908,0.7908,0.7905,0.7907,236100003.0
2008-09-22 01:53:00,0.7908,0.7909,0.7907,0.7908,154600000.0
2008-09-22 01:54:00,0.7908,0.7908,0.79055,0.79065,49400000.0
2008-09-22 01:55:00,0.79065,0.79065,0.7904,0.79055,93200000.0
2008-09-22 01:56:00,0.79055,0.7907,0.7905,0.7906,63400000.0
2008-09-22 01:57:00,0.7906,0.7906,0.79055,0.79055,98200000.0
2008-09-22 01:58:00,0.7906,0.79065,0.79055,0.79055,131500000.0
2008-09-22 01:59:00,0.79055,0.79065,0.79055,0.79055,54600000.0
2008-09-22 02:00:00,0.79055,0.7907,0.79055,0.7906,147800000.0
2008-09-22 02:01:00,0.7906,0.7907,0.7906,0.79065,51200000.0
2008-09-22 02:02:00,0.7907,0.79095,0.7906,0.79095,115300000.0
2008-09-22 02:03:00,0.791,0.79105,0.7908,0.79095,61000000.0
2008-09-22 02:04:00,0.79085,0.7909,0.79075,0.7908,84800000.0
2008-09-22 02:05:00,0.79085,0.79105,0.79075,0.791,63800000.0
2008-09-22 02:06:00,0.79095,0.791,0.79095,0.791,16100000.0
2008-09-22 02:07:00,0.79095,0.79105,0.79095,0.791,16200000.0
2008-09-22 02:08:00,0.79098,0.79098,0.79074,0.79074,33000000.0
2008-09-22 02:09:00,0.79095,0.79095,0.7908,0.7908,178300000.0
2008-09-22 02:10:00,0.7908,0.79105,0.7907,0.7908,201900000.0
2008-09-22 02:11:00,0.7908,0.7909,0.7908,0.79085,77900000.0
2008-09-22 02:12:00,0.79085,0.7909,0.79085,0.79085,13500000.0
2008-09-22 02:13:00,0.79085,0.79085,0.7908,0.7908,4100000.0
2008-09-22 02:14:00,0.7908,0.7908,0.7907,0.7907,199700000.0
2008-09-22 02:15:00,0.7907,0.7908,0.7907,0.7908,188400001.0
2008-09-22 02:16:00,0.79085,0.791,0.79085,0.79095,13000000.0
2008-09-22 02:17:00,0.79105,0.79105,0.7909,0.79095,61000000.0
2008-09-22 02:18:00,0.79095,0.79095,0.7908,0.7909,138300000.0
2008-09-22 02:19:00,0.7909,0.7909,0.7908,0.79085,103000000.0
2008-09-22 02:20:00,0.79085,0.791,0.79085,0.79095,51100000.0
2008-09-22 02:21:00,0.79095,0.791,0.7909,0.79095,27500000.0
2008-09-22 02:22:00,0.791,0.791,0.79085,0.79095,52000000.0
2008-09-22 02:23:00,0.79095,0.79095,0.79095,0.79095,5700000.0
2008-09-22 02:24:00,0.79095,0.79095,0.7908,0.7909,57800000.0
2008-09-22 02:25:00,0.7909,0.7909,0.7908,0.7909,63800000.0
2008-09-22 02:26:00,0.79085,0.791,0.7908,0.79095,69600000.0
2008-09-22 02:27:00,0.79095,0.79095,0.7908,0.7908,51800000.0
2008-09-22 02:28:00,0.7908,0.7908,0.7908,0.7908,59900000.0
2008-09-22 02:29:00,0.7908,0.7908,0.79055,0.79075,118400000.0
2008-09-22 02:30:00,0.7908,0.79085,0.7908,0.7908,19200000.0
2008-09-22 02:31:00,0.79085,0.79095,0.79085,0.79095,46100000.0
2008-09-22 02:32:00,0.79095,0.79105,0.79095,0.791,101900000.0
2008-09-22 02:33:00,0.79105,0.79105,0.791,0.791,26200000.0
2008-09-22 02:34:00,0.791,0.791,0.791,0.791,23400000.0
2008-09-22 02:35:00,0.79095,0.791,0.79095,0.791,14100000.0
2008-09-22 02:36:00,0.791,0.791,0.791,0.791,9900000.0
2008-09-22 02:37:00,0.79105,0.79115,0.791,0.791,60800000.0
2008-09-22 02:38:00,0.791,0.791,0.791,0.791,5700000.0
2008-09-22 02:39:00,0.7911,0.79115,0.791,0.791,34000000.0
2008-09-22 02:40:00,0.791,0.7911,0.791,0.791,32500000.0
2008-09-22 02:41:00,0.79085,0.79087,0.79078,0.79087,15600000.0
2008-09-22 02:42:00,0.791,0.791,0.791,0.791,15600000.0
2008-09-22 02:43:00,0.791,0.791,0.791,0.791,29100000.0
2008-09-22 02:44:00,0.79105,0.7911,0.79105,0.7911,8600000.0
2008-09-22 02:45:00,0.79115,0.79115,0.79105,0.7911,54100000.0
2008-09-22 02:46:00,0.79105,0.7911,0.79105,0.7911,6500000.0
2008-09-22 02:47:00,0.79115,0.79115,0.79105,0.79115,15400000.0
2008-09-22 02:48:00,0.7911,0.79115,0.7911,0.79115,39600000.0
2008-09-22 02:49:00,0.79115,0.79115,0.79105,0.7911,8100000.0
2008-09-22 02:50:00,0.7911,0.79115,0.791,0.7911,30200000.0
2008-09-22 02:51:00,0.7911,0.7911,0.791,0.791,41800000.0
2008-09-22 02:52:00,0.79105,0.79105,0.791,0.791,101900000.0
2008-09-22 02:53:00,0.791,0.791,0.7908,0.7908,219200002.0
2008-09-22 02:54:00,0.79085,0.7912,0.79085,0.79115,308900000.0
2008-09-22 02:55:00,0.79115,0.7917,0.79105,0.7912,367100000.0
2008-09-22 02:56:00,0.79125,0.7913,0.7909,0.791,84100000.0
2008-09-22 02:57:00,0.791,0.79115,0.791,0.7911,375900000.0
2008-09-22 02:58:00,0.7911,0.7911,0.79075,0.791,258600000.0
2008-09-22 02:59:00,0.7911,0.7912,0.79095,0.79105,253800000.0
2008-09-22 03:00:00,0.79105,0.7911,0.791,0.7911,183900000.0
2008-09-22 03:01:00,0.7911,0.7913,0.79105,0.79125,198900000.0
2008-09-22 03:02:00,0.79125,0.7913,0.79105,0.7912,241800000.0
2008-09-22 03:03:00,0.7912,0.79125,0.791,0.79105,404700008.0
2008-09-22 03:04:00,0.79105,0.7913,0.79105,0.7913,149800000.0
2008-09-22 03:05:00,0.79125,0.79125,0.7912,0.79125,79800000.0
2008-09-22 03:06:00,0.7912,0.7914,0.7911,0.7913,68100000.0
2008-09-22 03:07:00,0.7913,0.79135,0.7912,0.79125,73300000.0
2008-09-22 03:08:00,0.7914,0.7914,0.7912,0.79135,75600000.0
2008-09-22 03:09:00,0.79135,0.79135,0.791,0.7911,221600000.0
2008-09-22 03:10:00,0.791,0.79125,0.791,0.79125,218700000.0
2008-09-22 03:11:00,0.7912,0.7915,0.7912,0.79125,219500000.0
2008-09-22 03:12:00,0.79135,0.79155,0.79125,0.79145,174100000.0
2008-09-22 03:13:00,0.7915,0.7915,0.79125,0.7913,155100000.0
2008-09-22 03:14:00,0.7913,0.79135,0.7912,0.7912,703400017.0
2008-09-22 03:15:00,0.7912,0.79145,0.7912,0.79145,265600007.0
2008-09-22 03:16:00,0.79145,0.79175,0.7914,0.79155,342200000.0
2008-09-22 03:17:00,0.79155,0.7918,0.79135,0.7916,285000000.0
2008-09-22 03:18:00,0.79155,0.79175,0.7911,0.7917,250200000.0
2008-09-22 03:19:00,0.7917,0.7917,0.79135,0.7915,99200000.0
2008-09-22 03:20:00,0.7915,0.7915,0.79125,0.7915,337800000.0
2008-09-22 03:21:00,0.79155,0.7916,0.79145,0.79155,145200000.0
2008-09-22 03:22:00,0.79155,0.79155,0.7912,0.7913,481700003.0
2008-09-22 03:23:00,0.79135,0.7914,0.79125,0.79135,157500000.0
2008-09-22 03:24:00,0.7913,0.79145,0.7912,0.7914,261900002.0
2008-09-22 03:25:00,0.79145,0.7915,0.79125,0.7913,226000000.0
2008-09-22 03:26:00,0.7913,0.7914,0.79125,0.7914,80400000.0
2008-09-22 03:27:00,0.79125,0.7915,0.7912,0.7912,1629299974.0
2008-09-22 03:28:00,0.7912,0.79145,0.7912,0.79135,314200003.0
2008-09-22 03:29:00,0.79135,0.79155,0.79135,0.79155,115600000.0
2008-09-22 03:30:00,0.79155,0.79155,0.79135,0.79135,130900000.0
2008-09-22 03:31:00,0.79135,0.7916,0.79115,0.79125,382599998.0
2008-09-22 03:32:00,0.79125,0.79155,0.79125,0.7914,204800000.0
2008-09-22 03:33:00,0.7914,0.79165,0.7913,0.7916,164600000.0
2008-09-22 03:34:00,0.79165,0.7917,0.7916,0.7916,27600000.0
2008-09-22 03:35:00,0.7916,0.79175,0.7916,0.7917,88100000.0
2008-09-22 03:36:00,0.7917,0.7917,0.79155,0.7916,90700000.0
2008-09-22 03:37:00,0.7916,0.7916,0.7914,0.7914,1722499996.0
2008-09-22 03:38:00,0.79145,0.79155,0.79145,0.79155,23100000.0
2008-09-22 03:39:00,0.79155,0.7916,0.79145,0.7916,43100000.0
2008-09-22 03:40:00,0.79165,0.7918,0.79145,0.7918,160400000.0
2008-09-22 03:41:00,0.79175,0.79185,0.7915,0.7918,234900000.0
2008-09-22 03:42:00,0.7918,0.7919,0.7916,0.79165,133100000.0
2008-09-22 03:43:00,0.79165,0.7917,0.79115,0.79125,440100001.0
2008-09-22 03:44:00,0.7913,0.79135,0.7912,0.79125,143200000.0
2008-09-22 03:45:00,0.79125,0.7916,0.79125,0.7916,169100000.0
2008-09-22 03:46:00,0.7916,0.7916,0.7916,0.7916,19200000.0
2008-09-22 03:47:00,0.7916,0.7916,0.7911,0.7911,126100000.0
2008-09-22 03:48:00,0.7911,0.79115,0.791,0.79115,276200000.0
2008-09-22 03:49:00,0.7911,0.7911,0.791,0.7911,197400000.0
2008-09-22 03:50:00,0.7911,0.79115,0.7911,0.7911,175600000.0
2008-09-22 03:51:00,0.7911,0.79115,0.7909,0.791,305700002.0
2008-09-22 03:52:00,0.791,0.7911,0.79095,0.791,137200000.0
2008-09-22 03:53:00,0.791,0.79125,0.7909,0.79115,212400001.0
2008-09-22 03:54:00,0.79115,0.7913,0.7911,0.7913,107900000.0
2008-09-22 03:55:00,0.79135,0.79135,0.7913,0.7913,15000000.0
2008-09-22 03:56:00,0.7913,0.7915,0.7912,0.7915,77100000.0
2008-09-22 03:57:00,0.7915,0.7915,0.7911,0.7911,359300002.0
2008-09-22 03:58:00,0.7911,0.7912,0.7911,0.7911,761500004.0
2008-09-22 03:59:00,0.7911,0.79125,0.7911,0.79125,199800000.0
2008-09-22 04:00:00,0.7912,0.7917,0.7912,0.7917,166500000.0
2008-09-22 04:01:00,0.7917,0.7917,0.7914,0.7917,35000000.0
2008-09-22 04:02:00,0.7917,0.79185,0.7917,0.79175,122700000.0
2008-09-22 04:03:00,0.79185,0.79195,0.7917,0.7917,94200000.0
2008-09-22 04:04:00,0.7917,0.7917,0.7917,0.7917,45800000.0
2008-09-22 04:05:00,0.7917,0.79205,0.7914,0.79195,180899999.0
2008-09-22 04:06:00,0.79195,0.792,0.7917,0.79185,341800009.0
2008-09-22 04:07:00,0.79185,0.79195,0.7917,0.7917,499600004.0
2008-09-22 04:08:00,0.7917,0.7919,0.79155,0.7917,1103500023.0
2008-09-22 04:09:00,0.7917,0.7917,0.79135,0.7915,187000000.0
2008-09-22 04:10:00,0.79155,0.7917,0.79145,0.79145,130800000.0
2008-09-22 04:11:00,0.7914,0.79155,0.7914,0.79155,340800006.0
2008-09-22 04:12:00,0.7916,0.7917,0.7915,0.79155,87600000.0
2008-09-22 04:13:00,0.79155,0.79195,0.79155,0.7918,124900000.0
2008-09-22 04:14:00,0.7919,0.792,0.7917,0.7917,218600003.0
2008-09-22 04:15:00,0.7917,0.7917,0.7916,0.7916,654000000.0
2008-09-22 04:16:00,0.79165,0.7917,0.7916,0.7917,852000003.0
2008-09-22 04:17:00,0.7917,0.79205,0.7917,0.79205,120100002.0
2008-09-22 04:18:00,0.79205,0.7922,0.79195,0.7922,111900000.0
2008-09-22 04:19:00,0.7922,0.79225,0.792,0.7922,302800001.0
2008-09-22 04:20:00,0.7922,0.7922,0.792,0.7921,550900004.0
2008-09-22 04:21:00,0.79215,0.79215,0.792,0.79205,127100001.0
2008-09-22 04:22:00,0.79205,0.79225,0.79205,0.79215,95300000.0
2008-09-22 04:23:00,0.7921,0.79235,0.7921,0.79225,166100000.0
2008-09-22 04:24:00,0.79225,0.7923,0.7921,0.79215,118400000.0
2008-09-22 04:25:00,0.7921,0.79225,0.79205,0.7922,126800000.0
2008-09-22 04:26:00,0.79215,0.7925,0.7921,0.79235,58400000.0
2008-09-22 04:27:00,0.7923,0.7924,0.79215,0.7924,161900000.0
2008-09-22 04:28:00,0.79235,0.7924,0.7922,0.7923,176400000.0
2008-09-22 04:29:00,0.7923,0.7923,0.79205,0.79205,137800000.0
2008-09-22 04:30:00,0.792,0.792,0.7919,0.7919,395100004.0
2008-09-22 04:31:00,0.7919,0.7919,0.7919,0.7919,404700004.0
2008-09-22 04:32:00,0.7919,0.7919,0.7919,0.7919,36000000.0
2008-09-22 04:33:00,0.7919,0.7919,0.7918,0.7918,450200001.0
2008-09-22 04:34:00,0.7918,0.79185,0.7917,0.7918,752300000.0
2008-09-22 04:35:00,0.7914,0.792,0.7914,0.792,258200000.0
2008-09-22 04:36:00,0.792,0.79205,0.79185,0.7919,132400000.0
2008-09-22 04:37:00,0.7919,0.79195,0.7918,0.7918,120900001.0
2008-09-22 04:38:00,0.7918,0.7918,0.7918,0.7918,383600003.0
2008-09-22 04:39:00,0.79185,0.79195,0.79185,0.7919,102400000.0
2008-09-22 04:40:00,0.7919,0.792,0.7919,0.792,37000000.0
2008-09-22 04:41:00,0.792,0.792,0.79185,0.79185,25600000.0
2008-09-22 04:42:00,0.7919,0.7919,0.7918,0.7918,241100000.0
2008-09-22 04:43:00,0.7918,0.7918,0.7918,0.7918,135700000.0
2008-09-22 04:44:00,0.7918,0.7918,0.7918,0.7918,233000000.0
2008-09-22 04:45:00,0.7918,0.7918,0.79155,0.79155,111400000.0
2008-09-22 04:46:00,0.79155,0.79175,0.79155,0.79175,34000000.0
2008-09-22 04:47:00,0.7918,0.7919,0.7917,0.79185,154200000.0
2008-09-22 04:48:00,0.7918,0.79185,0.79175,0.79185,38400000.0
2008-09-22 04:49:00,0.7918,0.79185,0.7917,0.7918,486900000.0
2008-09-22 04:50:00,0.7918,0.79185,0.7911,0.79145,558100000.0
2008-09-22 04:51:00,0.7915,0.79155,0.7914,0.79145,60100000.0
2008-09-22 04:52:00,0.7914,0.7915,0.7914,0.7915,95700000.0
2008-09-22 04:53:00,0.7915,0.79165,0.79145,0.7916,113600000.0
2008-09-22 04:54:00,0.7916,0.7917,0.7915,0.79155,78500000.0
2008-09-22 04:55:00,0.79155,0.79155,0.7914,0.7914,311600000.0
2008-09-22 04:56:00,0.7914,0.79145,0.7914,0.79145,171400000.0
2008-09-22 04:57:00,0.7914,0.7914,0.7914,0.7914,255000000.0
2008-09-22 04:58:00,0.7914,0.79145,0.7914,0.79145,538000016.0
2008-09-22 04:59:00,0.7914,0.7915,0.7914,0.7914,328000012.0
2008-09-22 05:00:00,0.7914,0.7915,0.7914,0.7915,406500016.0
2008-09-22 05:01:00,0.79155,0.79165,0.7915,0.7916,94000000.0
2008-09-22 05:02:00,0.7916,0.79175,0.79145,0.79175,124600000.0
2008-09-22 05:03:00,0.7919,0.7919,0.79165,0.7917,67600000.0
2008-09-22 05:04:00,0.7917,0.7918,0.7917,0.7918,21200000.0
2008-09-22 05:05:00,0.7918,0.7918,0.79175,0.7918,31500000.0
2008-09-22 05:06:00,0.7918,0.79205,0.7918,0.79205,42200000.0
2008-09-22 05:07:00,0.79205,0.7921,0.79195,0.79205,67400000.0
2008-09-22 05:08:00,0.79205,0.7921,0.79205,0.7921,39000000.0
2008-09-22 05:09:00,0.7922,0.79235,0.7921,0.79215,139300000.0
2008-09-22 05:10:00,0.79215,0.7923,0.79215,0.7922,57800000.0
2008-09-22 05:11:00,0.7922,0.7922,0.7921,0.7922,66800000.0
2008-09-22 05:12:00,0.79225,0.79225,0.7922,0.7922,58800000.0
2008-09-22 05:13:00,0.7922,0.7925,0.792,0.7923,446700000.0
2008-09-22 05:14:00,0.7923,0.79245,0.79225,0.79235,224300000.0
2008-09-22 05:15:00,0.7924,0.79245,0.7922,0.7923,279800000.0
2008-09-22 05:16:00,0.7923,0.79235,0.79215,0.7923,146700000.0
2008-09-22 05:17:00,0.7923,0.7925,0.7923,0.79245,179000000.0
2008-09-22 05:18:00,0.7924,0.7926,0.7921,0.79245,718500003.0
2008-09-22 05:19:00,0.7924,0.7925,0.79235,0.79235,112300000.0
2008-09-22 05:20:00,0.79235,0.79235,0.7923,0.7923,42100000.0
2008-09-22 05:21:00,0.7923,0.7923,0.79225,0.79225,15600000.0
2008-09-22 05:22:00,0.7923,0.7923,0.7921,0.7922,95900000.0
2008-09-22 05:23:00,0.7922,0.7922,0.79205,0.7921,313900000.0
2008-09-22 05:24:00,0.7921,0.7922,0.7921,0.7922,82900000.0
2008-09-22 05:25:00,0.7922,0.7922,0.79215,0.79215,18700000.0
2008-09-22 05:26:00,0.7922,0.7922,0.7921,0.79215,95700000.0
2008-09-22 05:27:00,0.79215,0.79225,0.7921,0.7921,164000000.0
2008-09-22 05:28:00,0.7921,0.7922,0.79185,0.79215,196000000.0
2008-09-22 05:29:00,0.7921,0.79225,0.7921,0.79225,81500000.0
2008-09-22 05:30:00,0.79235,0.79265,0.7918,0.7922,215400000.0
2008-09-22 05:31:00,0.7922,0.7925,0.7921,0.79225,71700000.0
2008-09-22 05:32:00,0.79225,0.79245,0.7922,0.79225,132600000.0
2008-09-22 05:33:00,0.79215,0.7923,0.79185,0.79185,683599994.0
2008-09-22 05:34:00,0.7919,0.79215,0.79185,0.7921,201100000.0
2008-09-22 05:35:00,0.7921,0.7923,0.7921,0.7922,207600000.0
2008-09-22 05:36:00,0.7922,0.79225,0.79215,0.79215,44300000.0
2008-09-22 05:37:00,0.79215,0.7922,0.792,0.7921,116000000.0
2008-09-22 05:38:00,0.79205,0.7924,0.792,0.79215,250000000.0
2008-09-22 05:39:00,0.7921,0.7923,0.79205,0.7923,102400000.0
2008-09-22 05:40:00,0.79225,0.7924,0.7922,0.7922,254900000.0
2008-09-22 05:41:00,0.7922,0.7923,0.7922,0.79225,522500004.0
2008-09-22 05:42:00,0.79225,0.7923,0.7922,0.7923,282500000.0
2008-09-22 05:43:00,0.7923,0.7923,0.7922,0.7922,165000000.0
2008-09-22 05:44:00,0.7922,0.79235,0.7922,0.79225,311400000.0
2008-09-22 05:45:00,0.79225,0.7923,0.79225,0.7923,43800000.0
2008-09-22 05:46:00,0.7923,0.7924,0.79225,0.7923,28200000.0
2008-09-22 05:47:00,0.79225,0.79235,0.79215,0.7923,183000000.0
2008-09-22 05:48:00,0.7923,0.7924,0.79225,0.7924,65600000.0
2008-09-22 05:49:00,0.7924,0.7924,0.7922,0.79225,69700000.0
2008-09-22 05:50:00,0.79235,0.79245,0.79225,0.7924,99600000.0
2008-09-22 05:51:00,0.7924,0.7924,0.7922,0.7923,276500002.0
2008-09-22 05:52:00,0.7923,0.7924,0.7922,0.7923,376599994.0
2008-09-22 05:53:00,0.7923,0.7924,0.7923,0.79235,27700000.0
2008-09-22 05:54:00,0.7924,0.7924,0.7922,0.7922,84700000.0
2008-09-22 05:55:00,0.7922,0.79225,0.7921,0.7921,385700002.0
2008-09-22 05:56:00,0.7921,0.79215,0.7921,0.7921,773800004.0
2008-09-22 05:57:00,0.79191,0.79204,0.79183,0.79204,392700000.0
2008-09-22 05:58:00,0.7921,0.7921,0.79175,0.79175,235800000.0
2008-09-22 05:59:00,0.79185,0.79195,0.79185,0.79185,73900000.0
2008-09-22 06:00:00,0.7919,0.79195,0.7918,0.7918,1054200014.0
2008-09-22 06:01:00,0.79185,0.7919,0.7918,0.7919,773700008.0
2008-09-22 06:02:00,0.7919,0.792,0.7917,0.792,949899978.0
2008-09-22 06:03:00,0.79185,0.79185,0.7916,0.7916,949899978.0
2008-09-22 06:04:00,0.7915,0.7916,0.7915,0.7916,215400000.0
2008-09-22 06:05:00,0.7916,0.7916,0.7915,0.7916,192000000.0
2008-09-22 06:06:00,0.7916,0.7916,0.7915,0.7915,268300000.0
2008-09-22 06:07:00,0.7915,0.7917,0.7915,0.7916,176600000.0
2008-09-22 06:08:00,0.7916,0.79185,0.7915,0.79165,177500000.0
2008-09-22 06:09:00,0.79165,0.79165,0.79155,0.79155,85600000.0
2008-09-22 06:10:00,0.79155,0.7916,0.7915,0.79155,86200000.0
2008-09-22 06:11:00,0.7916,0.7917,0.7916,0.7917,144000000.0
2008-09-22 06:12:00,0.79175,0.79175,0.79155,0.79155,140400000.0
2008-09-22 06:13:00,0.79155,0.79155,0.7915,0.79155,75800000.0
2008-09-22 06:14:00,0.7915,0.7916,0.7915,0.7916,102000000.0
2008-09-22 06:15:00,0.7916,0.7916,0.7916,0.7916,2100000.0
2008-09-22 06:16:00,0.7916,0.7916,0.79135,0.7915,147200000.0
2008-09-22 06:17:00,0.79165,0.79165,0.79145,0.79145,113000000.0
2008-09-22 06:18:00,0.79145,0.7915,0.79145,0.7915,73400000.0
2008-09-22 06:19:00,0.7915,0.7919,0.79145,0.79185,156200000.0
2008-09-22 06:20:00,0.79185,0.79205,0.7917,0.7917,273200003.0
2008-09-22 06:21:00,0.79175,0.79205,0.7916,0.79165,240300002.0
2008-09-22 06:22:00,0.7916,0.79165,0.7916,0.79165,597300002.0
2008-09-22 06:23:00,0.7916,0.79185,0.7916,0.7918,570900000.0
2008-09-22 06:24:00,0.7918,0.7918,0.7916,0.7917,412900001.0
2008-09-22 06:25:00,0.7917,0.79185,0.7916,0.79165,192100000.0
2008-09-22 06:26:00,0.7917,0.7917,0.7915,0.7915,30900000.0
2008-09-22 06:27:00,0.7916,0.7916,0.7915,0.7915,79500000.0
2008-09-22 06:28:00,0.7916,0.7916,0.7915,0.7915,57000000.0
2008-09-22 06:29:00,0.7915,0.7915,0.7915,0.7915,21000000.0
2008-09-22 06:30:00,0.7915,0.79155,0.7915,0.7915,9900000.0
2008-09-22 06:31:00,0.7916,0.7916,0.7915,0.79155,72200000.0
2008-09-22 06:32:00,0.79155,0.7916,0.79155,0.79155,72000000.0
2008-09-22 06:33:00,0.7916,0.7916,0.79155,0.7916,372800001.0
2008-09-22 06:34:00,0.7916,0.7916,0.7916,0.7916,74700000.0
2008-09-22 06:35:00,0.7916,0.79165,0.7916,0.79165,255200001.0
2008-09-22 06:36:00,0.79165,0.7917,0.7916,0.7916,71600001.0
2008-09-22 06:37:00,0.79165,0.79165,0.7915,0.7916,464600000.0
2008-09-22 06:38:00,0.7916,0.7917,0.7915,0.7916,335600004.0
2008-09-22 06:39:00,0.7915,0.7916,0.79145,0.79145,203800000.0
2008-09-22 06:40:00,0.79145,0.7916,0.79145,0.7916,375500000.0
2008-09-22 06:41:00,0.7916,0.7916,0.79145,0.7916,288100000.0
2008-09-22 06:42:00,0.7916,0.7916,0.79145,0.79145,202900000.0
2008-09-22 06:43:00,0.7915,0.7915,0.79145,0.79145,40600000.0
2008-09-22 06:44:00,0.79145,0.79145,0.7914,0.7914,9100000.0
2008-09-22 06:45:00,0.79145,0.79145,0.79125,0.79135,57000000.0
2008-09-22 06:46:00,0.79135,0.79135,0.791,0.791,81000000.0
2008-09-22 06:47:00,0.791,0.79115,0.79095,0.79095,42100000.0
2008-09-22 06:48:00,0.7908,0.7914,0.7908,0.7914,85700000.0
2008-09-22 06:49:00,0.79135,0.79175,0.7913,0.79145,79800000.0
2008-09-22 06:50:00,0.7917,0.792,0.79165,0.7917,780500012.0
2008-09-22 06:51:00,0.7917,0.79175,0.7917,0.7917,1029800004.0
2008-09-22 06:52:00,0.79175,0.7919,0.79175,0.7919,7600000.0
2008-09-22 06:53:00,0.79195,0.792,0.7919,0.79195,27500000.0
2008-09-22 06:54:00,0.792,0.7928,0.792,0.79255,141800000.0
2008-09-22 06:55:00,0.79255,0.79255,0.79155,0.792,515899996.0
2008-09-22 06:56:00,0.792,0.792,0.79135,0.7918,256100000.0
2008-09-22 06:57:00,0.7918,0.7919,0.7917,0.7918,50300000.0
2008-09-22 06:58:00,0.7918,0.7919,0.7917,0.7917,150200000.0
2008-09-22 06:59:00,0.7917,0.7919,0.7917,0.7919,65900000.0
2008-09-22 07:00:00,0.7919,0.7921,0.7918,0.7921,53200000.0
2008-09-22 07:01:00,0.79215,0.79275,0.79215,0.7927,125100000.0
2008-09-22 07:02:00,0.79275,0.7929,0.79265,0.79265,57100000.0
2008-09-22 07:03:00,0.79265,0.7927,0.7925,0.79255,212800000.0
2008-09-22 07:04:00,0.7925,0.79265,0.7922,0.79265,225500000.0
2008-09-22 07:05:00,0.79265,0.79265,0.79165,0.79175,426799995.0
2008-09-22 07:06:00,0.7917,0.7921,0.7917,0.7917,804100015.0
2008-09-22 07:07:00,0.7917,0.792,0.79165,0.79185,429700004.0
2008-09-22 07:08:00,0.7919,0.792,0.79185,0.7919,108000000.0
2008-09-22 07:09:00,0.7919,0.7919,0.7917,0.79175,196500001.0
2008-09-22 07:10:00,0.79175,0.79195,0.79175,0.79195,127700000.0
2008-09-22 07:11:00,0.7919,0.7921,0.7918,0.79205,179700000.0
2008-09-22 07:12:00,0.7921,0.79225,0.7919,0.79205,73500000.0
2008-09-22 07:13:00,0.7922,0.7925,0.792,0.7925,202300000.0
2008-09-22 07:14:00,0.79265,0.7927,0.79235,0.7924,97200000.0
2008-09-22 07:15:00,0.7924,0.7924,0.7924,0.7924,438800000.0
2008-09-22 07:16:00,0.7924,0.7924,0.79215,0.79215,400800000.0
2008-09-22 07:17:00,0.79215,0.79225,0.79215,0.79215,185300000.0
2008-09-22 07:18:00,0.79215,0.7922,0.79215,0.7922,13600000.0
2008-09-22 07:19:00,0.79225,0.79245,0.79225,0.79245,53500000.0
2008-09-22 07:20:00,0.79245,0.79245,0.7922,0.79225,67200000.0
2008-09-22 07:21:00,0.7923,0.7923,0.792,0.7921,218500000.0
2008-09-22 07:22:00,0.7921,0.79215,0.79185,0.79195,160000000.0
2008-09-22 07:23:00,0.792,0.79215,0.792,0.7921,95600000.0
2008-09-22 07:24:00,0.79215,0.79215,0.7921,0.7921,32700000.0
2008-09-22 07:25:00,0.7921,0.7921,0.792,0.79205,114300000.0
2008-09-22 07:26:00,0.79205,0.79215,0.7919,0.792,255499998.0
2008-09-22 07:27:00,0.79205,0.79215,0.79205,0.79215,84300000.0
2008-09-22 07:28:00,0.7922,0.7922,0.7921,0.7921,82500000.0
2008-09-22 07:29:00,0.7921,0.79215,0.79165,0.79175,449200001.0
2008-09-22 07:30:00,0.79175,0.7918,0.7916,0.7916,220700000.0
2008-09-22 07:31:00,0.7916,0.7916,0.7915,0.7915,158400000.0
2008-09-22 07:32:00,0.7915,0.7916,0.7915,0.7916,226200000.0
2008-09-22 07:33:00,0.7916,0.79175,0.7916,0.7916,246100000.0
2008-09-22 07:34:00,0.79165,0.7917,0.7916,0.79165,80500000.0
2008-09-22 07:35:00,0.79165,0.79175,0.7916,0.7917,169700000.0
2008-09-22 07:36:00,0.79165,0.79165,0.79155,0.79155,90400000.0
2008-09-22 07:37:00,0.7916,0.79165,0.79155,0.7916,41900000.0
2008-09-22 07:38:00,0.79155,0.7916,0.79155,0.7916,52600000.0
2008-09-22 07:39:00,0.7916,0.79185,0.7916,0.7918,139400000.0
2008-09-22 07:40:00,0.79185,0.7919,0.79175,0.79175,158500000.0
2008-09-22 07:41:00,0.79175,0.79185,0.7917,0.79185,124600000.0
2008-09-22 07:42:00,0.79185,0.7919,0.7917,0.7919,88500000.0
2008-09-22 07:43:00,0.7919,0.792,0.7919,0.792,107200000.0
2008-09-22 07:44:00,0.792,0.79205,0.792,0.79205,111300000.0
2008-09-22 07:45:00,0.79205,0.7924,0.792,0.792,937700009.0
2008-09-22 07:46:00,0.792,0.7921,0.792,0.792,587900000.0
2008-09-22 07:47:00,0.792,0.792,0.79195,0.792,129600000.0
2008-09-22 07:48:00,0.792,0.792,0.792,0.792,354000000.0
2008-09-22 07:49:00,0.792,0.792,0.7916,0.7919,375400000.0
2008-09-22 07:50:00,0.7919,0.792,0.79185,0.79195,273900000.0
2008-09-22 07:51:00,0.79195,0.7922,0.7919,0.79215,305800000.0
2008-09-22 07:52:00,0.79215,0.79225,0.7921,0.79225,88800000.0
2008-09-22 07:53:00,0.79225,0.79225,0.792,0.79205,184499993.0
2008-09-22 07:54:00,0.7921,0.7923,0.7921,0.79225,125600000.0
2008-09-22 07:55:00,0.7923,0.79235,0.7921,0.7921,219800000.0
2008-09-22 07:56:00,0.7921,0.7921,0.7917,0.792,142400000.0
2008-09-22 07:57:00,0.792,0.792,0.7919,0.7919,130700000.0
2008-09-22 07:58:00,0.7919,0.792,0.79185,0.79185,371700000.0
2008-09-22 07:59:00,0.79185,0.79185,0.7916,0.7916,583499998.0
2008-09-22 08:00:00,0.7916,0.79185,0.7916,0.7918,264899998.0
2008-09-22 08:01:00,0.7918,0.79185,0.7916,0.7917,224800000.0
2008-09-22 08:02:00,0.7917,0.7917,0.7915,0.7915,719099990.0
2008-09-22 08:03:00,0.7915,0.7915,0.7914,0.7914,1176799996.0
2008-09-22 08:04:00,0.7915,0.7915,0.79105,0.7913,596200000.0
2008-09-22 08:05:00,0.79125,0.7915,0.79125,0.7915,124400000.0
2008-09-22 08:06:00,0.79155,0.79175,0.7915,0.7917,157900000.0
2008-09-22 08:07:00,0.79165,0.7917,0.79125,0.79125,411900000.0
2008-09-22 08:08:00,0.79125,0.79135,0.79095,0.7912,541100000.0
2008-09-22 08:09:00,0.7912,0.7913,0.7911,0.7911,265500000.0
2008-09-22 08:10:00,0.79115,0.7912,0.79115,0.79115,97900000.0
2008-09-22 08:11:00,0.79115,0.7912,0.791,0.7911,209800000.0
2008-09-22 08:12:00,0.79115,0.7912,0.7911,0.7912,176800000.0
2008-09-22 08:13:00,0.7912,0.79135,0.7911,0.7913,267700000.0
2008-09-22 08:14:00,0.7913,0.7913,0.7912,0.79125,175700000.0
2008-09-22 08:15:00,0.7913,0.79145,0.79125,0.79145,297600000.0
2008-09-22 08:16:00,0.79145,0.79145,0.79105,0.7912,1269300001.0
2008-09-22 08:17:00,0.7912,0.79125,0.79115,0.7912,953799990.0
2008-09-22 08:18:00,0.7912,0.7913,0.7911,0.7913,749199989.0
2008-09-22 08:19:00,0.79125,0.7915,0.79125,0.7915,128800000.0
2008-09-22 08:20:00,0.79145,0.7915,0.7913,0.7914,296400000.0
2008-09-22 08:21:00,0.79145,0.79145,0.79135,0.79145,227000000.0
2008-09-22 08:22:00,0.7915,0.79155,0.79125,0.7914,424100000.0
2008-09-22 08:23:00,0.7914,0.79145,0.7911,0.79125,352800000.0
2008-09-22 08:24:00,0.79115,0.7913,0.7911,0.79115,410699999.0
2008-09-22 08:25:00,0.79115,0.7912,0.7907,0.7907,309600000.0
2008-09-22 08:26:00,0.7907,0.7912,0.79065,0.7909,341900000.0
2008-09-22 08:27:00,0.7909,0.79095,0.79045,0.79045,536199999.0
2008-09-22 08:28:00,0.7905,0.7905,0.79,0.7901,491900000.0
2008-09-22 08:29:00,0.7901,0.7903,0.7901,0.7903,223400000.0
2008-09-22 08:30:00,0.7903,0.7907,0.7901,0.7907,297800000.0
2008-09-22 08:31:00,0.7907,0.79075,0.79045,0.7906,185300000.0
2008-09-22 08:32:00,0.7906,0.7906,0.7903,0.79045,999099975.0
2008-09-22 08:33:00,0.7905,0.79055,0.79045,0.79045,328400000.0
2008-09-22 08:34:00,0.7905,0.7906,0.7904,0.7906,463400002.0
2008-09-22 08:35:00,0.79055,0.79065,0.7905,0.7906,199500000.0
2008-09-22 08:36:00,0.7906,0.79065,0.7905,0.7905,122700000.0
2008-09-22 08:37:00,0.7905,0.79055,0.7903,0.79035,248800000.0
2008-09-22 08:38:00,0.79035,0.7904,0.7901,0.79035,694600000.0
2008-09-22 08:39:00,0.7904,0.7905,0.79035,0.79035,218400000.0
2008-09-22 08:40:00,0.7903,0.79045,0.7902,0.79045,486100000.0
2008-09-22 08:41:00,0.79045,0.79045,0.7902,0.79025,880000000.0
2008-09-22 08:42:00,0.79025,0.79045,0.79025,0.7904,513600000.0
2008-09-22 08:43:00,0.7904,0.79045,0.79025,0.79035,383000000.0
2008-09-22 08:44:00,0.79035,0.7908,0.79035,0.7904,582300002.0
2008-09-22 08:45:00,0.7904,0.79055,0.79035,0.7904,189400000.0
2008-09-22 08:46:00,0.79035,0.79035,0.7898,0.7901,639300000.0
2008-09-22 08:47:00,0.7901,0.79015,0.79005,0.79005,121400000.0
2008-09-22 08:48:00,0.7901,0.7901,0.7897,0.78985,557500000.0
2008-09-22 08:49:00,0.7899,0.7901,0.7898,0.79005,573000000.0
2008-09-22 08:50:00,0.79005,0.79005,0.7897,0.7897,784300000.0
2008-09-22 08:51:00,0.7897,0.78985,0.78945,0.7897,794200000.0
2008-09-22 08:52:00,0.7897,0.79005,0.7897,0.78995,445400000.0
2008-09-22 08:53:00,0.78995,0.79015,0.7899,0.7901,260700000.0
2008-09-22 08:54:00,0.7901,0.7902,0.78995,0.79005,286100000.0
2008-09-22 08:55:00,0.79005,0.79005,0.78975,0.7898,422900000.0
2008-09-22 08:56:00,0.7898,0.7899,0.78975,0.78975,353599999.0
2008-09-22 08:57:00,0.78975,0.7898,0.7897,0.78975,317300000.0
2008-09-22 08:58:00,0.78975,0.7899,0.78975,0.78985,303000000.0
2008-09-22 08:59:00,0.78985,0.7909,0.78975,0.79075,608600000.0
2008-09-22 09:00:00,0.79075,0.79075,0.7904,0.79055,551300001.0
2008-09-22 09:01:00,0.79055,0.7906,0.7903,0.7904,423200000.0
2008-09-22 09:02:00,0.7904,0.7904,0.79005,0.79025,611800000.0
2008-09-22 09:03:00,0.7902,0.7903,0.79015,0.7903,316000000.0
2008-09-22 09:04:00,0.7903,0.7904,0.7902,0.79025,599000000.0
2008-09-22 09:05:00,0.7903,0.79045,0.79025,0.79035,409100000.0
2008-09-22 09:06:00,0.79035,0.79035,0.7903,0.79035,228100000.0
2008-09-22 09:07:00,0.79035,0.7904,0.79025,0.79025,136700000.0
2008-09-22 09:08:00,0.7903,0.79045,0.79025,0.79045,230100000.0
2008-09-22 09:09:00,0.79045,0.79055,0.79045,0.79045,138000000.0
2008-09-22 09:10:00,0.79045,0.79055,0.79035,0.79055,146200000.0
2008-09-22 09:11:00,0.79055,0.79055,0.79025,0.79035,255700000.0
2008-09-22 09:12:00,0.79035,0.79035,0.79005,0.79015,295200000.0
2008-09-22 09:13:00,0.79015,0.7903,0.79015,0.7903,103300000.0
2008-09-22 09:14:00,0.7903,0.79035,0.79015,0.7902,348999999.0
2008-09-22 09:15:00,0.7902,0.79045,0.7902,0.7903,328700000.0
2008-09-22 09:16:00,0.7903,0.79045,0.7903,0.79045,174300000.0
2008-09-22 09:17:00,0.79045,0.7907,0.79045,0.79065,261800000.0
2008-09-22 09:18:00,0.79065,0.79075,0.7906,0.7907,245100000.0
2008-09-22 09:19:00,0.7907,0.79085,0.7906,0.79065,343300000.0
2008-09-22 09:20:00,0.79065,0.7908,0.79065,0.7907,543700000.0
2008-09-22 09:21:00,0.79075,0.7909,0.7907,0.7908,457700000.0
2008-09-22 09:22:00,0.79085,0.79085,0.7906,0.79065,335100000.0
2008-09-22 09:23:00,0.7906,0.79065,0.79055,0.79065,93100000.0
2008-09-22 09:24:00,0.7907,0.79075,0.79065,0.7907,156200000.0
2008-09-22 09:25:00,0.7907,0.7909,0.79065,0.79065,551300000.0
2008-09-22 09:26:00,0.79065,0.791,0.7906,0.7909,674500000.0
2008-09-22 09:27:00,0.7909,0.79095,0.79065,0.79065,1031500000.0
2008-09-22 09:28:00,0.79065,0.79095,0.79065,0.7908,951900002.0
2008-09-22 09:29:00,0.7908,0.79125,0.79075,0.791,1331300000.0
2008-09-22 09:30:00,0.791,0.79105,0.79075,0.7908,1104000004.0
2008-09-22 09:31:00,0.7908,0.7908,0.7905,0.79065,1040900007.0
2008-09-22 09:32:00,0.7906,0.79065,0.7903,0.7904,933700000.0
2008-09-22 09:33:00,0.79045,0.79085,0.7904,0.7908,885400000.0
2008-09-22 09:34:00,0.7908,0.791,0.7908,0.79095,379500001.0
2008-09-22 09:35:00,0.79095,0.7911,0.79065,0.7907,1041800000.0
2008-09-22 09:36:00,0.7907,0.7911,0.79045,0.79065,1200000000.0
2008-09-22 09:37:00,0.79065,0.7908,0.79065,0.7907,921400000.0
2008-09-22 09:38:00,0.7907,0.7907,0.7906,0.7906,483399997.0
2008-09-22 09:39:00,0.7906,0.7906,0.7903,0.7906,893999999.0
2008-09-22 09:40:00,0.7906,0.79065,0.79045,0.7905,893000000.0
2008-09-22 09:41:00,0.7905,0.79075,0.7905,0.79055,726400000.0
2008-09-22 09:42:00,0.79055,0.7908,0.79045,0.79055,858400000.0
2008-09-22 09:43:00,0.79055,0.7906,0.79035,0.7905,879200000.0
2008-09-22 09:44:00,0.7905,0.7905,0.79035,0.7905,947300000.0
2008-09-22 09:45:00,0.7905,0.7909,0.7905,0.7906,1146000000.0
2008-09-22 09:46:00,0.7906,0.79065,0.79025,0.79035,1322500000.0
2008-09-22 09:47:00,0.79035,0.7907,0.7901,0.7902,1460000000.0
2008-09-22 09:48:00,0.7902,0.7903,0.7898,0.79015,1463200000.0
2008-09-22 09:49:00,0.79015,0.7903,0.7901,0.79015,1562300001.0
2008-09-22 09:50:00,0.79015,0.7902,0.78995,0.79,1214599999.0
2008-09-22 09:51:00,0.78995,0.7901,0.7899,0.79,1345000000.0
2008-09-22 09:52:00,0.79,0.79005,0.7898,0.78985,1441700000.0
2008-09-22 09:53:00,0.78985,0.79,0.78975,0.7899,798700000.0
2008-09-22 09:54:00,0.7899,0.7901,0.78975,0.78975,1075400000.0
2008-09-22 09:55:00,0.78975,0.78985,0.78975,0.78985,663400000.0
2008-09-22 09:56:00,0.78985,0.79005,0.78975,0.78995,863200000.0
2008-09-22 09:57:00,0.78995,0.79,0.7895,0.78955,1139000000.0
2008-09-22 09:58:00,0.7896,0.78975,0.78955,0.78965,881600000.0
2008-09-22 09:59:00,0.78965,0.78985,0.7896,0.78965,751200000.0
2008-09-22 10:00:00,0.7896,0.78965,0.7894,0.78945,992500000.0
2008-09-22 10:01:00,0.78945,0.7896,0.78935,0.7895,935400000.0
2008-09-22 10:02:00,0.78955,0.78995,0.78925,0.7898,389700000.0
2008-09-22 10:03:00,0.7898,0.7898,0.78945,0.7896,907600000.0
2008-09-22 10:04:00,0.7896,0.78975,0.7896,0.78965,776400000.0
2008-09-22 10:05:00,0.78965,0.7898,0.78955,0.7898,909800000.0
2008-09-22 10:06:00,0.7898,0.7898,0.7896,0.7896,759200000.0
2008-09-22 10:07:00,0.7896,0.78985,0.78925,0.78965,1193700000.0
2008-09-22 10:08:00,0.78965,0.78975,0.78945,0.7895,1583500000.0
2008-09-22 10:09:00,0.7895,0.7899,0.78945,0.78975,1258800000.0
2008-09-22 10:10:00,0.7898,0.79015,0.78975,0.79015,1132099996.0
2008-09-22 10:11:00,0.79015,0.79035,0.79,0.79025,1210800000.0
2008-09-22 10:12:00,0.79025,0.79065,0.79015,0.79065,935800000.0
2008-09-22 10:13:00,0.79065,0.79145,0.79065,0.791,1141199999.0
2008-09-22 10:14:00,0.7911,0.7916,0.791,0.79155,994500000.0
2008-09-22 10:15:00,0.79155,0.7916,0.79055,0.79055,1134300000.0
2008-09-22 10:16:00,0.79055,0.7909,0.79055,0.79085,367800000.0
2008-09-22 10:17:00,0.7908,0.791,0.79075,0.7908,945800000.0
2008-09-22 10:18:00,0.7908,0.79125,0.79065,0.79105,1148500000.0
2008-09-22 10:19:00,0.79105,0.79105,0.79085,0.79105,1114500000.0
2008-09-22 10:20:00,0.79105,0.7912,0.791,0.79105,596999999.0
2008-09-22 10:21:00,0.7911,0.7912,0.79105,0.79105,945300000.0
2008-09-22 10:22:00,0.7911,0.7911,0.79075,0.7909,955800000.0
2008-09-22 10:23:00,0.7909,0.7918,0.79085,0.79165,706000000.0
2008-09-22 10:24:00,0.7917,0.79175,0.7913,0.79155,831700000.0
2008-09-22 10:25:00,0.79155,0.79225,0.7914,0.79205,783100000.0
2008-09-22 10:26:00,0.79205,0.79215,0.7918,0.7918,1136700000.0
2008-09-22 10:27:00,0.7918,0.79185,0.7915,0.79165,1203200000.0
2008-09-22 10:28:00,0.7917,0.7917,0.79155,0.79165,644800000.0
2008-09-22 10:29:00,0.79165,0.79165,0.79155,0.79155,574800000.0
2008-09-22 10:30:00,0.79155,0.79155,0.7913,0.7914,1156500000.0
2008-09-22 10:31:00,0.7914,0.7917,0.7913,0.7917,912300000.0
2008-09-22 10:32:00,0.7917,0.7917,0.79145,0.79155,1021500000.0
2008-09-22 10:33:00,0.79155,0.7917,0.79145,0.79165,518300000.0
2008-09-22 10:34:00,0.79165,0.7918,0.79165,0.7917,581000000.0
2008-09-22 10:35:00,0.79175,0.79185,0.7917,0.7918,666800000.0
2008-09-22 10:36:00,0.7918,0.79185,0.7914,0.79145,837100000.0
2008-09-22 10:37:00,0.79145,0.79175,0.79145,0.79155,963200000.0
2008-09-22 10:38:00,0.79155,0.79175,0.7915,0.7916,816000000.0
2008-09-22 10:39:00,0.7916,0.7916,0.7913,0.7913,684800000.0
2008-09-22 10:40:00,0.7913,0.7914,0.79115,0.79115,434700000.0
2008-09-22 10:41:00,0.79115,0.79115,0.79085,0.79095,396400000.0
2008-09-22 10:42:00,0.79095,0.7912,0.7909,0.7911,674400000.0
2008-09-22 10:43:00,0.79105,0.79155,0.791,0.79135,791100000.0
2008-09-22 10:44:00,0.7914,0.7914,0.791,0.79115,871900000.0
2008-09-22 10:45:00,0.7911,0.7911,0.79065,0.791,595400000.0
2008-09-22 10:46:00,0.791,0.7911,0.7908,0.7909,736100000.0
2008-09-22 10:47:00,0.79095,0.791,0.79085,0.79095,287800000.0
2008-09-22 10:48:00,0.79095,0.791,0.7908,0.79095,870400000.0
2008-09-22 10:49:00,0.7909,0.7911,0.7904,0.79065,835800000.0
2008-09-22 10:50:00,0.79065,0.79065,0.79005,0.7901,1108200000.0
2008-09-22 10:51:00,0.7901,0.7903,0.79005,0.79025,703800000.0
2008-09-22 10:52:00,0.79025,0.79035,0.79025,0.79035,587100000.0
2008-09-22 10:53:00,0.79035,0.79055,0.79025,0.79045,824400000.0
2008-09-22 10:54:00,0.79045,0.79075,0.7904,0.79075,1120100000.0
2008-09-22 10:55:00,0.7907,0.7911,0.7907,0.79105,1237099998.0
2008-09-22 10:56:00,0.79105,0.7911,0.7909,0.79105,705500000.0
2008-09-22 10:57:00,0.79105,0.7911,0.79095,0.79095,519300000.0
2008-09-22 10:58:00,0.79095,0.791,0.7909,0.791,414000000.0
2008-09-22 10:59:00,0.791,0.791,0.79065,0.7907,574100000.0
2008-09-22 11:00:00,0.79065,0.7907,0.79035,0.79055,1110800000.0
2008-09-22 11:01:00,0.79055,0.7908,0.79055,0.79065,835100000.0
2008-09-22 11:02:00,0.79065,0.79075,0.7904,0.7904,333600000.0
2008-09-22 11:03:00,0.79035,0.7906,0.79035,0.79045,430000000.0
2008-09-22 11:04:00,0.7904,0.7904,0.7901,0.79035,1006100000.0
2008-09-22 11:05:00,0.79035,0.7905,0.7903,0.7904,490400000.0
2008-09-22 11:06:00,0.79035,0.79045,0.7903,0.7904,588199999.0
2008-09-22 11:07:00,0.79035,0.79055,0.79035,0.79045,566600000.0
2008-09-22 11:08:00,0.79045,0.79045,0.7902,0.7903,467699999.0
2008-09-22 11:09:00,0.7903,0.79035,0.7902,0.79025,586600000.0
2008-09-22 11:10:00,0.7903,0.79055,0.7903,0.7904,409600000.0
2008-09-22 11:11:00,0.7904,0.7904,0.79005,0.79025,594900000.0
2008-09-22 11:12:00,0.79025,0.79045,0.7902,0.79035,624299998.0
2008-09-22 11:13:00,0.79035,0.7905,0.79025,0.79025,630500000.0
2008-09-22 11:14:00,0.79025,0.79035,0.7901,0.79015,938499999.0
2008-09-22 11:15:00,0.79015,0.79045,0.7901,0.79045,515800000.0
2008-09-22 11:16:00,0.79045,0.79045,0.7903,0.7903,439300000.0
2008-09-22 11:17:00,0.7904,0.7904,0.7901,0.7902,850400000.0
2008-09-22 11:18:00,0.79015,0.79065,0.7901,0.79065,698300000.0
2008-09-22 11:19:00,0.7906,0.7908,0.7906,0.79075,206300000.0
2008-09-22 11:20:00,0.79075,0.7908,0.7905,0.7906,736500000.0
2008-09-22 11:21:00,0.79065,0.7907,0.79065,0.79065,288300000.0
2008-09-22 11:22:00,0.79065,0.79065,0.79045,0.7906,455800000.0
2008-09-22 11:23:00,0.7906,0.79085,0.79055,0.79085,541200000.0
2008-09-22 11:24:00,0.79085,0.7909,0.79075,0.7908,570700000.0
2008-09-22 11:25:00,0.7908,0.79095,0.7908,0.7909,460200000.0
2008-09-22 11:26:00,0.79095,0.7911,0.7909,0.791,254100000.0
2008-09-22 11:27:00,0.791,0.791,0.79085,0.7909,563300000.0
2008-09-22 11:28:00,0.7909,0.79095,0.7908,0.79085,550800000.0
2008-09-22 11:29:00,0.7908,0.79085,0.7905,0.79055,433000000.0
2008-09-22 11:30:00,0.79055,0.79055,0.7901,0.79015,663800000.0
2008-09-22 11:31:00,0.79015,0.79015,0.79005,0.7901,525100000.0
2008-09-22 11:32:00,0.7901,0.79035,0.7901,0.79035,563800000.0
2008-09-22 11:33:00,0.79035,0.7904,0.79025,0.7904,417700000.0
2008-09-22 11:34:00,0.7904,0.79065,0.7904,0.79055,1144200000.0
2008-09-22 11:35:00,0.79055,0.79065,0.7905,0.7906,403100000.0
2008-09-22 11:36:00,0.7906,0.7906,0.7903,0.79035,504900000.0
2008-09-22 11:37:00,0.79035,0.7904,0.79025,0.79025,355500000.0
2008-09-22 11:38:00,0.7903,0.79035,0.79015,0.79015,507200000.0
2008-09-22 11:39:00,0.79015,0.79015,0.78955,0.7897,1199400000.0
2008-09-22 11:40:00,0.78975,0.79005,0.78975,0.78995,714700000.0
2008-09-22 11:41:00,0.78995,0.7901,0.78985,0.78995,812800000.0
2008-09-22 11:42:00,0.79,0.79005,0.7899,0.79005,682800000.0
2008-09-22 11:43:00,0.79005,0.79015,0.78995,0.7901,664700000.0
2008-09-22 11:44:00,0.7901,0.7902,0.79005,0.79015,1024100000.0
2008-09-22 11:45:00,0.79015,0.79015,0.79,0.79005,330900000.0
2008-09-22 11:46:00,0.79005,0.7901,0.79,0.79005,225400000.0
2008-09-22 11:47:00,0.79005,0.7902,0.79,0.7902,304000000.0
2008-09-22 11:48:00,0.7902,0.7903,0.7902,0.7902,786800000.0
2008-09-22 11:49:00,0.79025,0.7904,0.79025,0.79025,747900000.0
2008-09-22 11:50:00,0.79025,0.79025,0.79,0.79005,1427199999.0
2008-09-22 11:51:00,0.79005,0.79015,0.79,0.79005,1030900000.0
2008-09-22 11:52:00,0.79005,0.7901,0.79,0.79005,230900000.0
2008-09-22 11:53:00,0.79005,0.79025,0.79,0.79,500000000.0
2008-09-22 11:54:00,0.79015,0.7902,0.79,0.79015,200500000.0
2008-09-22 11:55:00,0.7902,0.79035,0.7901,0.79025,424000000.0
2008-09-22 11:56:00,0.79025,0.79055,0.7902,0.7903,346400000.0
2008-09-22 11:57:00,0.7903,0.79035,0.79015,0.79025,484599999.0
2008-09-22 11:58:00,0.79025,0.79035,0.7902,0.7902,567400000.0
2008-09-22 11:59:00,0.7902,0.79055,0.7902,0.79045,733700000.0
2008-09-22 12:00:00,0.79045,0.7906,0.7904,0.7905,467300000.0
2008-09-22 12:01:00,0.79055,0.79075,0.7905,0.79065,187600000.0
2008-09-22 12:02:00,0.79065,0.79075,0.79055,0.79065,810400000.0
2008-09-22 12:03:00,0.79065,0.79075,0.7906,0.7907,729800000.0
2008-09-22 12:04:00,0.7907,0.7907,0.79055,0.7906,579000001.0
2008-09-22 12:05:00,0.79065,0.7908,0.79055,0.7907,754300000.0
2008-09-22 12:06:00,0.7907,0.79085,0.7906,0.79075,833700000.0
2008-09-22 12:07:00,0.79075,0.7909,0.79065,0.79085,939300000.0
2008-09-22 12:08:00,0.79085,0.79085,0.7907,0.7908,645200000.0
2008-09-22 12:09:00,0.7908,0.79095,0.79065,0.79065,666300000.0
2008-09-22 12:10:00,0.79065,0.7912,0.79065,0.7912,949800000.0
2008-09-22 12:11:00,0.79125,0.79135,0.79105,0.7913,1167200000.0
2008-09-22 12:12:00,0.7913,0.7914,0.79115,0.79125,831200000.0
2008-09-22 12:13:00,0.79125,0.79145,0.7912,0.79135,802000000.0
2008-09-22 12:14:00,0.79135,0.79145,0.79125,0.7914,739600000.0
2008-09-22 12:15:00,0.7914,0.7914,0.7913,0.7913,474400001.0
2008-09-22 12:16:00,0.79135,0.7915,0.7913,0.79145,424500000.0
2008-09-22 12:17:00,0.79145,0.79155,0.7914,0.7915,604900000.0
2008-09-22 12:18:00,0.7915,0.7917,0.7914,0.79155,547000000.0
2008-09-22 12:19:00,0.7915,0.7916,0.7913,0.7913,660700000.0
2008-09-22 12:20:00,0.7913,0.79145,0.7913,0.79135,687000000.0
2008-09-22 12:21:00,0.79135,0.79145,0.79135,0.7914,425799999.0
2008-09-22 12:22:00,0.7914,0.79165,0.7913,0.79135,552500000.0
2008-09-22 12:23:00,0.79135,0.79155,0.79125,0.79125,736000000.0
2008-09-22 12:24:00,0.79125,0.7913,0.79105,0.79125,640600000.0
2008-09-22 12:25:00,0.7912,0.7913,0.79115,0.79115,436600000.0
2008-09-22 12:26:00,0.79115,0.7916,0.79115,0.79155,991700000.0
2008-09-22 12:27:00,0.7915,0.79165,0.79145,0.79145,848900000.0
2008-09-22 12:28:00,0.79145,0.7915,0.79125,0.79125,654200000.0
2008-09-22 12:29:00,0.79125,0.7914,0.79115,0.7912,737200000.0
2008-09-22 12:30:00,0.7912,0.7916,0.7912,0.79145,1050100000.0
2008-09-22 12:31:00,0.79145,0.79155,0.79125,0.79125,728500000.0
2008-09-22 12:32:00,0.7913,0.7913,0.7912,0.79125,377100000.0
2008-09-22 12:33:00,0.79125,0.7913,0.7911,0.7911,687200000.0
2008-09-22 12:34:00,0.7911,0.7911,0.7908,0.7908,429600000.0
2008-09-22 12:35:00,0.7908,0.79095,0.7907,0.79075,810000000.0
2008-09-22 12:36:00,0.7907,0.79085,0.7907,0.79085,500900000.0
2008-09-22 12:37:00,0.79085,0.791,0.79065,0.79095,804400000.0
2008-09-22 12:38:00,0.79095,0.79105,0.79075,0.79105,1200800000.0
2008-09-22 12:39:00,0.79105,0.79115,0.79095,0.79105,1122300000.0
2008-09-22 12:40:00,0.79105,0.79105,0.7907,0.7907,847500000.0
2008-09-22 12:41:00,0.79065,0.79085,0.7906,0.79075,636100000.0
2008-09-22 12:42:00,0.7908,0.7909,0.79065,0.7909,851900001.0
2008-09-22 12:43:00,0.79085,0.79105,0.7908,0.791,326000000.0
2008-09-22 12:44:00,0.79105,0.7912,0.791,0.79115,299200000.0
2008-09-22 12:45:00,0.79115,0.7912,0.7911,0.7911,314000000.0
2008-09-22 12:46:00,0.7911,0.7911,0.791,0.7911,670700000.0
2008-09-22 12:47:00,0.7911,0.79135,0.7911,0.79135,709900000.0
2008-09-22 12:48:00,0.79135,0.7914,0.7911,0.79115,751900000.0
2008-09-22 12:49:00,0.79115,0.7912,0.791,0.79105,828700000.0
2008-09-22 12:50:00,0.79105,0.79125,0.79105,0.7911,503400000.0
2008-09-22 12:51:00,0.7911,0.7911,0.7909,0.791,425300000.0
2008-09-22 12:52:00,0.791,0.7911,0.79095,0.791,495200000.0
2008-09-22 12:53:00,0.791,0.79105,0.79075,0.79075,679700000.0
2008-09-22 12:54:00,0.79075,0.7908,0.79055,0.79065,1080100000.0
2008-09-22 12:55:00,0.79065,0.7909,0.79065,0.79075,812700000.0
2008-09-22 12:56:00,0.79075,0.79085,0.79065,0.79065,358700000.0
2008-09-22 12:57:00,0.79065,0.7909,0.79055,0.79085,1029599999.0
2008-09-22 12:58:00,0.79085,0.7909,0.79075,0.7908,563400000.0
2008-09-22 12:59:00,0.7908,0.7909,0.79075,0.7908,680100000.0
2008-09-22 13:00:00,0.7908,0.7911,0.7908,0.791,696900000.0
2008-09-22 13:01:00,0.791,0.79125,0.791,0.79125,898000000.0
2008-09-22 13:02:00,0.7912,0.7912,0.79085,0.79105,887700000.0
2008-09-22 13:03:00,0.79105,0.79105,0.7907,0.79085,621500000.0
2008-09-22 13:04:00,0.79085,0.7909,0.7907,0.79075,582400000.0
2008-09-22 13:05:00,0.79075,0.79095,0.7907,0.7909,480200000.0
2008-09-22 13:06:00,0.79095,0.7911,0.79095,0.79105,566500000.0
2008-09-22 13:07:00,0.79105,0.7912,0.79105,0.79115,417700000.0
2008-09-22 13:08:00,0.79115,0.79155,0.79115,0.79155,756900000.0
2008-09-22 13:09:00,0.79155,0.79155,0.7914,0.79155,630000000.0
2008-09-22 13:10:00,0.7916,0.7916,0.7913,0.7913,414300000.0
2008-09-22 13:11:00,0.79135,0.7916,0.79135,0.7916,533400000.0
2008-09-22 13:12:00,0.7916,0.7918,0.79145,0.7918,534500000.0
2008-09-22 13:13:00,0.7918,0.7919,0.79155,0.7916,884600000.0
2008-09-22 13:14:00,0.7916,0.79175,0.7915,0.79155,556900000.0
2008-09-22 13:15:00,0.7915,0.7916,0.7912,0.7913,701900000.0
2008-09-22 13:16:00,0.7913,0.79165,0.7912,0.7916,719500000.0
2008-09-22 13:17:00,0.7916,0.79165,0.7914,0.79145,373000000.0
2008-09-22 13:18:00,0.79145,0.79145,0.79125,0.7914,340700000.0
2008-09-22 13:19:00,0.79135,0.7915,0.7913,0.7913,336800000.0
2008-09-22 13:20:00,0.7913,0.79135,0.7912,0.7913,521400000.0
2008-09-22 13:21:00,0.79125,0.79135,0.79125,0.79135,189600000.0
2008-09-22 13:22:00,0.7914,0.7914,0.7912,0.79125,241700000.0
2008-09-22 13:23:00,0.7912,0.7912,0.79065,0.7907,462300000.0
2008-09-22 13:24:00,0.79065,0.79085,0.7906,0.7908,519200000.0
2008-09-22 13:25:00,0.79075,0.79115,0.79075,0.79115,700100000.0
2008-09-22 13:26:00,0.79115,0.7914,0.79115,0.7914,688199999.0
2008-09-22 13:27:00,0.7914,0.7914,0.7911,0.79125,908700000.0
2008-09-22 13:28:00,0.79125,0.79205,0.79125,0.79205,1036700000.0
2008-09-22 13:29:00,0.79205,0.7921,0.79155,0.79155,1016899999.0
2008-09-22 13:30:00,0.7916,0.79185,0.7916,0.79175,896300000.0
2008-09-22 13:31:00,0.79175,0.7918,0.79155,0.7918,518200000.0
2008-09-22 13:32:00,0.7918,0.792,0.79175,0.79175,841900000.0
2008-09-22 13:33:00,0.7918,0.7918,0.79165,0.7917,862500000.0
2008-09-22 13:34:00,0.7917,0.7918,0.79145,0.7915,498000000.0
2008-09-22 13:35:00,0.7915,0.7917,0.79145,0.7917,424800000.0
2008-09-22 13:36:00,0.7917,0.7919,0.7916,0.7918,1058200000.0
2008-09-22 13:37:00,0.79185,0.79195,0.79175,0.7918,481200000.0
2008-09-22 13:38:00,0.7918,0.7922,0.7918,0.792,1047000000.0
2008-09-22 13:39:00,0.792,0.7921,0.79175,0.7918,800700000.0
2008-09-22 13:40:00,0.7918,0.7919,0.79155,0.7917,767900000.0
2008-09-22 13:41:00,0.7917,0.7919,0.79165,0.79185,727200000.0
2008-09-22 13:42:00,0.79185,0.79185,0.79175,0.79185,199600000.0
2008-09-22 13:43:00,0.79185,0.7921,0.79175,0.79205,585600000.0
2008-09-22 13:44:00,0.7921,0.7921,0.79195,0.7921,318100000.0
2008-09-22 13:45:00,0.7921,0.7921,0.7916,0.7916,357000000.0
2008-09-22 13:46:00,0.7916,0.7918,0.7916,0.7918,779800000.0
2008-09-22 13:47:00,0.7919,0.7919,0.79155,0.79155,757800000.0
2008-09-22 13:48:00,0.79155,0.79155,0.79135,0.79135,683100000.0
2008-09-22 13:49:00,0.79135,0.7917,0.7913,0.79155,854900000.0
2008-09-22 13:50:00,0.79155,0.79155,0.7912,0.7912,277100000.0
2008-09-22 13:51:00,0.79115,0.7915,0.79115,0.79145,476100000.0
2008-09-22 13:52:00,0.79145,0.7916,0.7913,0.7916,935300000.0
2008-09-22 13:53:00,0.79155,0.7917,0.7914,0.79165,731800000.0
2008-09-22 13:54:00,0.79165,0.7917,0.79145,0.79165,488900000.0
2008-09-22 13:55:00,0.79165,0.7917,0.79165,0.7917,133700000.0
2008-09-22 13:56:00,0.7917,0.7918,0.79165,0.7917,397700000.0
2008-09-22 13:57:00,0.7917,0.7917,0.7915,0.7917,327900000.0
2008-09-22 13:58:00,0.7917,0.7918,0.79165,0.7918,450500000.0
2008-09-22 13:59:00,0.7918,0.792,0.7918,0.792,487800000.0
2008-09-22 14:00:00,0.792,0.7921,0.7919,0.7921,803100000.0
2008-09-22 14:01:00,0.7921,0.79215,0.79205,0.79205,487000000.0
2008-09-22 14:02:00,0.79205,0.79205,0.79175,0.79185,745800000.0
2008-09-22 14:03:00,0.79185,0.79195,0.79185,0.79195,571700000.0
2008-09-22 14:04:00,0.79195,0.7921,0.7919,0.79205,962899999.0
2008-09-22 14:05:00,0.79205,0.7921,0.7919,0.792,1136900000.0
2008-09-22 14:06:00,0.792,0.79205,0.7919,0.79195,764500000.0
2008-09-22 14:07:00,0.79195,0.7922,0.7919,0.79205,935200000.0
2008-09-22 14:08:00,0.79215,0.79215,0.7919,0.792,1022700000.0
2008-09-22 14:09:00,0.792,0.7921,0.79195,0.79195,363000000.0
2008-09-22 14:10:00,0.792,0.7922,0.79195,0.79215,609000000.0
2008-09-22 14:11:00,0.7921,0.79215,0.79205,0.79215,574600000.0
2008-09-22 14:12:00,0.79215,0.7922,0.79205,0.79205,825400000.0
2008-09-22 14:13:00,0.79205,0.7922,0.7918,0.792,1186800000.0
2008-09-22 14:14:00,0.792,0.7921,0.79185,0.79185,1309800000.0
2008-09-22 14:15:00,0.79185,0.792,0.79185,0.79195,377800000.0
2008-09-22 14:16:00,0.79195,0.79195,0.7917,0.7917,1221000000.0
2008-09-22 14:17:00,0.7917,0.7918,0.7914,0.7917,1089900000.0
2008-09-22 14:18:00,0.79175,0.7918,0.79165,0.7918,835200000.0
2008-09-22 14:19:00,0.7918,0.7919,0.79175,0.79175,356500000.0
2008-09-22 14:20:00,0.79175,0.79175,0.79155,0.79155,523100000.0
2008-09-22 14:21:00,0.79155,0.7918,0.79155,0.79175,394500000.0
2008-09-22 14:22:00,0.79175,0.79175,0.7915,0.7916,398700000.0
2008-09-22 14:23:00,0.79165,0.7919,0.79155,0.79185,521200000.0
2008-09-22 14:24:00,0.79185,0.7921,0.79185,0.79205,877600000.0
2008-09-22 14:25:00,0.79205,0.7922,0.79205,0.79205,1043600000.0
2008-09-22 14:26:00,0.79205,0.79215,0.792,0.7921,511499999.0
2008-09-22 14:27:00,0.7921,0.7921,0.79185,0.79195,690800000.0
2008-09-22 14:28:00,0.79195,0.79225,0.79185,0.7922,897300000.0
2008-09-22 14:29:00,0.79225,0.79255,0.7919,0.79255,994600000.0
2008-09-22 14:30:00,0.79255,0.7926,0.7922,0.79245,724000000.0
2008-09-22 14:31:00,0.79245,0.79265,0.79245,0.79255,658700000.0
2008-09-22 14:32:00,0.79255,0.79255,0.7923,0.7923,574500000.0
2008-09-22 14:33:00,0.7923,0.7926,0.79215,0.7926,783700000.0
2008-09-22 14:34:00,0.7926,0.7926,0.7923,0.79235,789300000.0
2008-09-22 14:35:00,0.79235,0.79235,0.7921,0.7922,1091700000.0
2008-09-22 14:36:00,0.7922,0.7923,0.792,0.79205,827700000.0
2008-09-22 14:37:00,0.79205,0.7921,0.79175,0.792,1051000000.0
2008-09-22 14:38:00,0.79205,0.7921,0.7919,0.792,537500000.0
2008-09-22 14:39:00,0.792,0.7923,0.792,0.7923,531400000.0
2008-09-22 14:40:00,0.79225,0.7924,0.79215,0.79225,443500000.0
2008-09-22 14:41:00,0.7922,0.79235,0.79215,0.79215,777200000.0
2008-09-22 14:42:00,0.7922,0.79245,0.79195,0.792,552300000.0
2008-09-22 14:43:00,0.79195,0.7922,0.7919,0.7921,827800000.0
2008-09-22 14:44:00,0.7921,0.7922,0.792,0.79215,627000000.0
2008-09-22 14:45:00,0.79215,0.79225,0.79205,0.79215,1006200000.0
2008-09-22 14:46:00,0.79215,0.7923,0.7921,0.7923,527800000.0
2008-09-22 14:47:00,0.79235,0.79245,0.7922,0.79225,520000000.0
2008-09-22 14:48:00,0.79225,0.7924,0.7919,0.79195,603600000.0
2008-09-22 14:49:00,0.79195,0.79215,0.7918,0.79185,804200000.0
2008-09-22 14:50:00,0.7918,0.79195,0.7917,0.79185,569600000.0
2008-09-22 14:51:00,0.79185,0.7919,0.79175,0.7918,567900000.0
2008-09-22 14:52:00,0.79185,0.79195,0.79175,0.7918,445400000.0
2008-09-22 14:53:00,0.7918,0.79195,0.79175,0.7919,553300000.0
2008-09-22 14:54:00,0.7919,0.792,0.7918,0.792,208100000.0
2008-09-22 14:55:00,0.792,0.792,0.7917,0.7918,634800000.0
2008-09-22 14:56:00,0.7918,0.79185,0.79175,0.7918,321100000.0
2008-09-22 14:57:00,0.7918,0.79185,0.79175,0.79175,322700000.0
2008-09-22 14:58:00,0.79175,0.7919,0.79175,0.7918,336800000.0
2008-09-22 14:59:00,0.79185,0.79215,0.7918,0.79215,482200000.0
2008-09-22 15:00:00,0.79215,0.7926,0.79185,0.79195,968600000.0
2008-09-22 15:01:00,0.79195,0.792,0.7918,0.7918,430100000.0
2008-09-22 15:02:00,0.79175,0.7918,0.7916,0.7916,302500000.0
2008-09-22 15:03:00,0.79165,0.79175,0.7916,0.7917,391700000.0
2008-09-22 15:04:00,0.7917,0.79195,0.79165,0.7917,368500000.0
2008-09-22 15:05:00,0.7917,0.79215,0.7917,0.7919,808500000.0
2008-09-22 15:06:00,0.7919,0.79205,0.7917,0.7919,531599999.0
2008-09-22 15:07:00,0.7919,0.79195,0.7917,0.79175,304300000.0
2008-09-22 15:08:00,0.79175,0.7919,0.79175,0.7918,279700000.0
2008-09-22 15:09:00,0.7918,0.79195,0.7918,0.79185,443200000.0
2008-09-22 15:10:00,0.7919,0.79195,0.79185,0.7919,213300000.0
2008-09-22 15:11:00,0.79195,0.792,0.7919,0.7919,280300000.0
2008-09-22 15:12:00,0.7919,0.7919,0.79185,0.7919,429200000.0
2008-09-22 15:13:00,0.79185,0.79195,0.7918,0.79185,609599999.0
2008-09-22 15:14:00,0.79185,0.79185,0.79165,0.7918,401200000.0
2008-09-22 15:15:00,0.79185,0.792,0.7918,0.7919,537900000.0
2008-09-22 15:16:00,0.79195,0.79195,0.7918,0.7918,358600000.0
2008-09-22 15:17:00,0.7918,0.7918,0.7916,0.7917,237700000.0
2008-09-22 15:18:00,0.7917,0.79175,0.7916,0.7916,677800000.0
2008-09-22 15:19:00,0.7916,0.7919,0.7916,0.7918,275900000.0
2008-09-22 15:20:00,0.7918,0.79195,0.79175,0.79195,361800000.0
2008-09-22 15:21:00,0.79195,0.792,0.7919,0.79195,172600000.0
2008-09-22 15:22:00,0.79195,0.792,0.7919,0.7919,197700000.0
2008-09-22 15:23:00,0.7919,0.7921,0.79165,0.7917,573500000.0
2008-09-22 15:24:00,0.7917,0.79195,0.7917,0.7917,617000000.0
2008-09-22 15:25:00,0.79175,0.79195,0.79165,0.7918,628400000.0
2008-09-22 15:26:00,0.7918,0.792,0.79165,0.79185,808800000.0
2008-09-22 15:27:00,0.79185,0.792,0.79175,0.79175,469400000.0
2008-09-22 15:28:00,0.79175,0.79205,0.79175,0.792,469400000.0
2008-09-22 15:29:00,0.792,0.7922,0.79195,0.79215,542500000.0
2008-09-22 15:30:00,0.79215,0.7922,0.7919,0.7921,933600000.0
2008-09-22 15:31:00,0.79205,0.7922,0.792,0.7922,694000000.0
2008-09-22 15:32:00,0.7922,0.7923,0.7922,0.7922,335800000.0
2008-09-22 15:33:00,0.79225,0.79235,0.7921,0.79215,384800000.0
2008-09-22 15:34:00,0.7921,0.7922,0.792,0.7922,308800000.0
2008-09-22 15:35:00,0.7922,0.7923,0.79215,0.7923,316300000.0
2008-09-22 15:36:00,0.79235,0.7925,0.7923,0.7924,324700000.0
2008-09-22 15:37:00,0.7924,0.79255,0.7924,0.7925,282600000.0
2008-09-22 15:38:00,0.7925,0.79255,0.7924,0.7924,390100000.0
2008-09-22 15:39:00,0.79245,0.79255,0.7924,0.7924,248100000.0
2008-09-22 15:40:00,0.7924,0.7926,0.7923,0.79245,322200000.0
2008-09-22 15:41:00,0.7925,0.7928,0.7925,0.7928,347900000.0
2008-09-22 15:42:00,0.7928,0.79285,0.7926,0.7926,531700000.0
2008-09-22 15:43:00,0.7926,0.79265,0.7925,0.7925,417500000.0
2008-09-22 15:44:00,0.7925,0.7927,0.7925,0.7925,759100000.0
2008-09-22 15:45:00,0.79255,0.7926,0.79245,0.7925,115900000.0
2008-09-22 15:46:00,0.7925,0.79265,0.7924,0.7926,550400000.0
2008-09-22 15:47:00,0.7926,0.79265,0.79255,0.7926,445100000.0
2008-09-22 15:48:00,0.7926,0.7926,0.7924,0.7925,492100000.0
2008-09-22 15:49:00,0.7925,0.79255,0.7923,0.7924,807600000.0
2008-09-22 15:50:00,0.7924,0.7925,0.79235,0.7924,326000000.0
2008-09-22 15:51:00,0.79245,0.7926,0.7924,0.79255,583300000.0
2008-09-22 15:52:00,0.79255,0.79265,0.7925,0.79265,540000000.0
2008-09-22 15:53:00,0.7926,0.79265,0.7924,0.79255,859400000.0
2008-09-22 15:54:00,0.79255,0.79275,0.79255,0.7927,426200000.0
2008-09-22 15:55:00,0.79275,0.7928,0.7927,0.79275,112400000.0
2008-09-22 15:56:00,0.79275,0.7928,0.79255,0.79275,413500000.0
2008-09-22 15:57:00,0.79275,0.7928,0.7927,0.7927,88100000.0
2008-09-22 15:58:00,0.7927,0.79275,0.79265,0.79275,240300000.0
2008-09-22 15:59:00,0.79275,0.79275,0.7925,0.79275,885900000.0
2008-09-22 16:00:00,0.79275,0.7928,0.79235,0.7924,815200000.0
2008-09-22 16:01:00,0.79235,0.79255,0.7923,0.79245,573600000.0
2008-09-22 16:02:00,0.79245,0.79265,0.7924,0.79255,444800000.0
2008-09-22 16:03:00,0.79255,0.7926,0.79235,0.7924,308800000.0
2008-09-22 16:04:00,0.7924,0.79245,0.79235,0.7924,278100000.0
2008-09-22 16:05:00,0.7924,0.7926,0.7923,0.79255,558300000.0
2008-09-22 16:06:00,0.7926,0.7927,0.79255,0.7926,490000000.0
2008-09-22 16:07:00,0.79265,0.7928,0.7926,0.79275,351700000.0
2008-09-22 16:08:00,0.79275,0.7928,0.7925,0.79255,643800000.0
2008-09-22 16:09:00,0.79255,0.7926,0.79245,0.7926,132500000.0
2008-09-22 16:10:00,0.7926,0.79275,0.79255,0.7927,528000000.0
2008-09-22 16:11:00,0.79265,0.7928,0.79255,0.79275,713200000.0
2008-09-22 16:12:00,0.7928,0.79295,0.79275,0.7929,380000000.0
2008-09-22 16:13:00,0.7929,0.79295,0.7928,0.79295,308100000.0
2008-09-22 16:14:00,0.79295,0.79325,0.7929,0.7932,307200000.0
2008-09-22 16:15:00,0.7932,0.7933,0.79315,0.7932,820300000.0
2008-09-22 16:16:00,0.7932,0.79325,0.79305,0.7931,336600000.0
2008-09-22 16:17:00,0.79305,0.7933,0.79295,0.79325,519500000.0
2008-09-22 16:18:00,0.7932,0.79355,0.7932,0.7933,489200000.0
2008-09-22 16:19:00,0.7933,0.7937,0.79325,0.7937,421400000.0
2008-09-22 16:20:00,0.7936,0.7943,0.7936,0.7941,908400000.0
2008-09-22 16:21:00,0.7941,0.7948,0.79395,0.79445,772200000.0
2008-09-22 16:22:00,0.79465,0.79485,0.79395,0.7944,705300000.0
2008-09-22 16:23:00,0.7944,0.7952,0.7943,0.7952,630300000.0
2008-09-22 16:24:00,0.7952,0.7955,0.795,0.7955,562900000.0
2008-09-22 16:25:00,0.7955,0.79595,0.7954,0.79555,624700000.0
2008-09-22 16:26:00,0.7955,0.7955,0.795,0.795,450400000.0
2008-09-22 16:27:00,0.795,0.7953,0.7949,0.79495,392000000.0
2008-09-22 16:28:00,0.79495,0.7953,0.79485,0.7953,470500000.0
2008-09-22 16:29:00,0.7952,0.7953,0.795,0.79515,529600000.0
2008-09-22 16:30:00,0.79515,0.7956,0.7951,0.7956,695100000.0
2008-09-22 16:31:00,0.7956,0.7956,0.79525,0.79535,533400000.0
2008-09-22 16:32:00,0.79535,0.7955,0.7953,0.7954,306800000.0
2008-09-22 16:33:00,0.7954,0.79565,0.7953,0.79555,425300000.0
2008-09-22 16:34:00,0.79555,0.7958,0.79555,0.7958,157800000.0
2008-09-22 16:35:00,0.7957,0.79605,0.7957,0.79585,565300000.0
2008-09-22 16:36:00,0.79585,0.7959,0.7957,0.7957,279500000.0
2008-09-22 16:37:00,0.79575,0.79575,0.79545,0.79555,245400000.0
2008-09-22 16:38:00,0.79555,0.7957,0.7954,0.79545,713600000.0
2008-09-22 16:39:00,0.79545,0.79545,0.7952,0.7952,351800000.0
2008-09-22 16:40:00,0.79525,0.79525,0.79495,0.79515,421600000.0
2008-09-22 16:41:00,0.79515,0.7952,0.795,0.7951,368600000.0
2008-09-22 16:42:00,0.7951,0.7951,0.79445,0.79445,654600000.0
2008-09-22 16:43:00,0.79455,0.79495,0.79425,0.79445,555799999.0
2008-09-22 16:44:00,0.7944,0.7945,0.7943,0.7943,473800000.0
2008-09-22 16:45:00,0.7943,0.7949,0.7943,0.7949,568500000.0
2008-09-22 16:46:00,0.7948,0.7949,0.7946,0.79485,426700000.0
2008-09-22 16:47:00,0.7948,0.7949,0.7947,0.79475,217400000.0
2008-09-22 16:48:00,0.7948,0.7948,0.7946,0.7947,114200000.0
2008-09-22 16:49:00,0.7947,0.79495,0.79455,0.7949,296600000.0
2008-09-22 16:50:00,0.7949,0.7951,0.79485,0.79505,183500000.0
2008-09-22 16:51:00,0.79505,0.7951,0.7948,0.79485,245100000.0
2008-09-22 16:52:00,0.7948,0.7948,0.79455,0.79465,277900000.0
2008-09-22 16:53:00,0.79475,0.79475,0.79425,0.79425,453100000.0
2008-09-22 16:54:00,0.7943,0.7945,0.79425,0.7945,172200000.0
2008-09-22 16:55:00,0.7945,0.7945,0.7942,0.79425,279200000.0
2008-09-22 16:56:00,0.79425,0.79435,0.7938,0.7938,320200000.0
2008-09-22 16:57:00,0.79385,0.79395,0.7938,0.79385,229500000.0
2008-09-22 16:58:00,0.79385,0.7941,0.79375,0.79385,433500000.0
2008-09-22 16:59:00,0.7939,0.7944,0.7935,0.7936,547300000.0
2008-09-22 17:00:00,0.7936,0.79375,0.7935,0.7937,367500000.0
2008-09-22 17:01:00,0.79375,0.794,0.7936,0.7936,396000000.0
2008-09-22 17:02:00,0.7936,0.79375,0.79355,0.79365,275800000.0
2008-09-22 17:03:00,0.79365,0.79385,0.79365,0.7938,492900000.0
2008-09-22 17:04:00,0.7938,0.7939,0.7938,0.7938,192500000.0
2008-09-22 17:05:00,0.7938,0.7938,0.79365,0.7937,122400000.0
2008-09-22 17:06:00,0.7937,0.7937,0.7936,0.7936,310800000.0
2008-09-22 17:07:00,0.7936,0.79395,0.7935,0.79385,590500000.0
2008-09-22 17:08:00,0.7939,0.79415,0.7938,0.79395,360800000.0
2008-09-22 17:09:00,0.7939,0.7943,0.7939,0.7943,251700000.0
2008-09-22 17:10:00,0.7943,0.79435,0.794,0.7941,397500000.0
2008-09-22 17:11:00,0.79415,0.79435,0.79405,0.79425,409200000.0
2008-09-22 17:12:00,0.79425,0.7943,0.79405,0.79405,240300000.0
2008-09-22 17:13:00,0.79405,0.79415,0.794,0.79415,286900000.0
2008-09-22 17:14:00,0.7941,0.7943,0.7941,0.79415,258200000.0
2008-09-22 17:15:00,0.7942,0.79435,0.79415,0.7943,251200000.0
2008-09-22 17:16:00,0.79435,0.7944,0.79425,0.7944,239300000.0
2008-09-22 17:17:00,0.7944,0.79455,0.7943,0.7945,182600000.0
2008-09-22 17:18:00,0.79455,0.79465,0.79445,0.7945,311300000.0
2008-09-22 17:19:00,0.7945,0.7947,0.7944,0.79465,115000000.0
2008-09-22 17:20:00,0.79465,0.7948,0.79455,0.79475,405400000.0
2008-09-22 17:21:00,0.79475,0.79495,0.79465,0.7948,462500000.0
2008-09-22 17:22:00,0.79475,0.7949,0.7947,0.79485,290000000.0
2008-09-22 17:23:00,0.79485,0.7949,0.7948,0.79485,126600000.0
2008-09-22 17:24:00,0.79485,0.7949,0.7948,0.79485,151500000.0
2008-09-22 17:25:00,0.79485,0.79495,0.79475,0.7948,209500000.0
2008-09-22 17:26:00,0.7948,0.7949,0.7948,0.7948,124600000.0
2008-09-22 17:27:00,0.7948,0.79485,0.79465,0.79475,457400000.0
2008-09-22 17:28:00,0.79475,0.79485,0.79465,0.79475,534800000.0
2008-09-22 17:29:00,0.79475,0.7952,0.79475,0.7952,343300000.0
2008-09-22 17:30:00,0.79525,0.79525,0.795,0.7951,325600000.0
2008-09-22 17:31:00,0.7951,0.79535,0.7951,0.79525,374000000.0
2008-09-22 17:32:00,0.79525,0.79525,0.7951,0.7952,198700000.0
2008-09-22 17:33:00,0.7952,0.7952,0.795,0.7951,304000000.0
2008-09-22 17:34:00,0.7951,0.7952,0.79505,0.7952,462800000.0
2008-09-22 17:35:00,0.79515,0.7952,0.7949,0.7951,559900000.0
2008-09-22 17:36:00,0.7951,0.79515,0.79485,0.79485,271600000.0
2008-09-22 17:37:00,0.79485,0.7949,0.7945,0.79465,351400000.0
2008-09-22 17:38:00,0.79465,0.79485,0.7945,0.79485,384100000.0
2008-09-22 17:39:00,0.79485,0.79495,0.7948,0.79485,290400000.0
2008-09-22 17:40:00,0.79485,0.79505,0.7947,0.7949,444700000.0
2008-09-22 17:41:00,0.79495,0.795,0.79485,0.7949,340200000.0
2008-09-22 17:42:00,0.7949,0.79495,0.79485,0.79485,190100000.0
2008-09-22 17:43:00,0.79485,0.7949,0.7947,0.79475,188800000.0
2008-09-22 17:44:00,0.79475,0.7949,0.79475,0.79485,169100000.0
2008-09-22 17:45:00,0.79485,0.795,0.79485,0.7949,118200000.0
2008-09-22 17:46:00,0.7949,0.79495,0.7947,0.79475,208300000.0
2008-09-22 17:47:00,0.79475,0.79475,0.7941,0.7945,299300000.0
2008-09-22 17:48:00,0.7945,0.79465,0.79435,0.79455,418200000.0
2008-09-22 17:49:00,0.7945,0.79455,0.79425,0.79425,211300000.0
2008-09-22 17:50:00,0.79425,0.79435,0.79405,0.79435,245400000.0
2008-09-22 17:51:00,0.79435,0.7944,0.79395,0.794,321700000.0
2008-09-22 17:52:00,0.794,0.7944,0.79395,0.79425,326300000.0
2008-09-22 17:53:00,0.79425,0.79455,0.7942,0.79445,331400000.0
2008-09-22 17:54:00,0.79445,0.79455,0.79435,0.7945,193800000.0
2008-09-22 17:55:00,0.79455,0.79475,0.79455,0.79465,232100000.0
2008-09-22 17:56:00,0.7946,0.7949,0.7946,0.7947,487700000.0
2008-09-22 17:57:00,0.7947,0.79495,0.7947,0.79495,133600000.0
2008-09-22 17:58:00,0.79495,0.79525,0.7949,0.7949,369600000.0
2008-09-22 17:59:00,0.7949,0.7951,0.7948,0.795,430600000.0
2008-09-22 18:00:00,0.795,0.79515,0.7949,0.79515,301500000.0
2008-09-22 18:01:00,0.79515,0.79525,0.7949,0.79495,397100000.0
2008-09-22 18:02:00,0.79495,0.7951,0.79485,0.79495,675100000.0
2008-09-22 18:03:00,0.7949,0.795,0.79475,0.79485,309100000.0
2008-09-22 18:04:00,0.7948,0.795,0.7948,0.79485,343500000.0
2008-09-22 18:05:00,0.79485,0.795,0.79485,0.79485,291600000.0
2008-09-22 18:06:00,0.79485,0.7949,0.79485,0.79485,103000000.0
2008-09-22 18:07:00,0.79485,0.7952,0.79485,0.7949,212800000.0
2008-09-22 18:08:00,0.7949,0.7949,0.7947,0.7948,232400000.0
2008-09-22 18:09:00,0.79485,0.79505,0.79485,0.79495,302500000.0
2008-09-22 18:10:00,0.79495,0.79505,0.79495,0.795,231400000.0
2008-09-22 18:11:00,0.79505,0.79535,0.795,0.79525,410300000.0
2008-09-22 18:12:00,0.79525,0.7953,0.795,0.79505,294900000.0
2008-09-22 18:13:00,0.79505,0.7951,0.795,0.7951,255900000.0
2008-09-22 18:14:00,0.7951,0.7952,0.7951,0.7952,153300000.0
2008-09-22 18:15:00,0.79525,0.79525,0.795,0.79505,187600000.0
2008-09-22 18:16:00,0.79505,0.79515,0.79485,0.795,379900000.0
2008-09-22 18:17:00,0.795,0.7951,0.795,0.79505,270100000.0
2008-09-22 18:18:00,0.7951,0.7951,0.795,0.795,46600000.0
2008-09-22 18:19:00,0.795,0.79505,0.79495,0.79495,92800000.0
2008-09-22 18:20:00,0.79495,0.79515,0.7949,0.7951,201700000.0
2008-09-22 18:21:00,0.7951,0.79525,0.795,0.7952,159300000.0
2008-09-22 18:22:00,0.7952,0.79525,0.79515,0.79525,219600000.0
2008-09-22 18:23:00,0.7952,0.79535,0.7952,0.79525,117000000.0
2008-09-22 18:24:00,0.79525,0.79545,0.79525,0.7953,121600000.0
2008-09-22 18:25:00,0.7953,0.7954,0.7953,0.79535,50900000.0
2008-09-22 18:26:00,0.79535,0.79535,0.7953,0.7953,39800000.0
2008-09-22 18:27:00,0.7953,0.7953,0.79525,0.7953,62500000.0
2008-09-22 18:28:00,0.79535,0.79555,0.7953,0.7955,287800000.0
2008-09-22 18:29:00,0.79555,0.7956,0.7954,0.7954,237400000.0
2008-09-22 18:30:00,0.7954,0.7957,0.7954,0.79555,364500000.0
2008-09-22 18:31:00,0.79555,0.7956,0.79545,0.7955,153000000.0
2008-09-22 18:32:00,0.7955,0.7957,0.79535,0.7956,207000000.0
2008-09-22 18:33:00,0.7956,0.79565,0.79555,0.79565,188200000.0
2008-09-22 18:34:00,0.7956,0.79565,0.79555,0.79555,138500000.0
2008-09-22 18:35:00,0.7956,0.79565,0.79555,0.7956,88600000.0
2008-09-22 18:36:00,0.79565,0.79565,0.79555,0.79565,174000000.0
2008-09-22 18:37:00,0.79565,0.79575,0.79565,0.7957,176700000.0
2008-09-22 18:38:00,0.79565,0.7957,0.79555,0.79565,247500000.0
2008-09-22 18:39:00,0.79565,0.7957,0.79555,0.79565,200300000.0
2008-09-22 18:40:00,0.7956,0.7958,0.7956,0.7957,165900000.0
2008-09-22 18:41:00,0.7957,0.7957,0.7956,0.7956,117300000.0
2008-09-22 18:42:00,0.79565,0.7958,0.79555,0.79565,259600000.0
2008-09-22 18:43:00,0.7957,0.7959,0.79555,0.7958,562100000.0
2008-09-22 18:44:00,0.79575,0.79625,0.79575,0.79605,595000000.0
2008-09-22 18:45:00,0.7961,0.79625,0.7959,0.796,490800000.0
2008-09-22 18:46:00,0.79615,0.79615,0.79565,0.79565,242500000.0
2008-09-22 18:47:00,0.7956,0.7958,0.7956,0.79575,349800000.0
2008-09-22 18:48:00,0.79575,0.79595,0.7957,0.7959,240000000.0
2008-09-22 18:49:00,0.79585,0.79635,0.79585,0.7963,283100000.0
2008-09-22 18:50:00,0.7963,0.7965,0.7962,0.7965,381000000.0
2008-09-22 18:51:00,0.7965,0.79655,0.7963,0.79635,242000000.0
2008-09-22 18:52:00,0.79635,0.7967,0.79625,0.79665,514700000.0
2008-09-22 18:53:00,0.7966,0.79685,0.79635,0.79655,377400000.0
2008-09-22 18:54:00,0.79655,0.7967,0.79645,0.79665,429500000.0
2008-09-22 18:55:00,0.79665,0.79685,0.79665,0.79685,171700000.0
2008-09-22 18:56:00,0.79685,0.79695,0.79675,0.79685,349400000.0
2008-09-22 18:57:00,0.7969,0.79695,0.7968,0.7969,153400000.0
2008-09-22 18:58:00,0.79685,0.797,0.796,0.79685,529400000.0
2008-09-22 18:59:00,0.79685,0.79715,0.7968,0.79695,277200000.0
2008-09-22 19:00:00,0.7969,0.797,0.79655,0.79665,454600000.0
2008-09-22 19:01:00,0.79665,0.79705,0.79655,0.79705,411100000.0
2008-09-22 19:02:00,0.79705,0.7972,0.79705,0.79715,299800000.0
2008-09-22 19:03:00,0.7972,0.7973,0.79695,0.797,362400000.0
2008-09-22 19:04:00,0.79695,0.7972,0.7968,0.7969,357200000.0
2008-09-22 19:05:00,0.79685,0.7969,0.7966,0.79665,249500000.0
2008-09-22 19:06:00,0.79665,0.7968,0.7966,0.7966,391500000.0
2008-09-22 19:07:00,0.79665,0.7968,0.7966,0.7967,204100000.0
2008-09-22 19:08:00,0.7966,0.7966,0.79655,0.7966,32400000.0
2008-09-22 19:09:00,0.79645,0.7966,0.7962,0.7963,287700000.0
2008-09-22 19:10:00,0.7963,0.7964,0.79605,0.7961,321300000.0
2008-09-22 19:11:00,0.79615,0.79615,0.79595,0.79595,253800000.0
2008-09-22 19:12:00,0.79595,0.79595,0.7956,0.7957,410900000.0
2008-09-22 19:13:00,0.7957,0.79605,0.79565,0.79575,578700000.0
2008-09-22 19:14:00,0.7957,0.7959,0.79565,0.79585,369000000.0
2008-09-22 19:15:00,0.79585,0.7964,0.7958,0.796,228500000.0
2008-09-22 19:16:00,0.79605,0.7963,0.79595,0.7963,173800000.0
2008-09-22 19:17:00,0.7963,0.79695,0.79625,0.79675,153800000.0
2008-09-22 19:18:00,0.79675,0.7968,0.796,0.7962,202400000.0
2008-09-22 19:19:00,0.79625,0.7963,0.7961,0.79615,267400000.0
2008-09-22 19:20:00,0.7962,0.7962,0.7959,0.7959,486400000.0
2008-09-22 19:21:00,0.7959,0.7959,0.79565,0.79575,99400000.0
2008-09-22 19:22:00,0.79575,0.796,0.79575,0.7959,259700000.0
2008-09-22 19:23:00,0.79595,0.7961,0.7958,0.7958,226600000.0
2008-09-22 19:24:00,0.7958,0.79595,0.7958,0.79585,344300000.0
2008-09-22 19:25:00,0.79585,0.79595,0.79545,0.79555,471900000.0
2008-09-22 19:26:00,0.7955,0.7957,0.7954,0.79565,305300000.0
2008-09-22 19:27:00,0.7956,0.7957,0.79555,0.79565,447100000.0
2008-09-22 19:28:00,0.79565,0.79565,0.79535,0.7954,444400000.0
2008-09-22 19:29:00,0.7954,0.7959,0.7954,0.7956,703700000.0
2008-09-22 19:30:00,0.7956,0.7959,0.7956,0.79585,242300000.0
2008-09-22 19:31:00,0.7959,0.796,0.79575,0.7958,214400000.0
2008-09-22 19:32:00,0.7958,0.79585,0.79565,0.7958,230500000.0
2008-09-22 19:33:00,0.79575,0.7958,0.79565,0.7957,370500000.0
2008-09-22 19:34:00,0.79565,0.796,0.79565,0.796,255600000.0
2008-09-22 19:35:00,0.796,0.796,0.79585,0.79585,116400000.0
2008-09-22 19:36:00,0.79585,0.79585,0.7957,0.7957,358200000.0
2008-09-22 19:37:00,0.79575,0.7958,0.7957,0.7957,238600000.0
2008-09-22 19:38:00,0.7957,0.79575,0.79565,0.7957,183900000.0
2008-09-22 19:39:00,0.7957,0.79575,0.7956,0.79565,255200000.0
2008-09-22 19:40:00,0.79565,0.7957,0.7954,0.7955,408900000.0
2008-09-22 19:41:00,0.7955,0.7956,0.7954,0.7954,318400000.0
2008-09-22 19:42:00,0.79545,0.7955,0.7953,0.79535,205900000.0
2008-09-22 19:43:00,0.7954,0.79545,0.7952,0.7952,286500000.0
2008-09-22 19:44:00,0.7952,0.79525,0.795,0.7952,363300000.0
2008-09-22 19:45:00,0.7952,0.7953,0.79505,0.7952,363700000.0
2008-09-22 19:46:00,0.7952,0.79535,0.7951,0.7951,415000000.0
2008-09-22 19:47:00,0.7951,0.79515,0.79505,0.79515,230900000.0
2008-09-22 19:48:00,0.79515,0.79535,0.79515,0.7952,223000000.0
2008-09-22 19:49:00,0.7952,0.7953,0.7952,0.7952,129400000.0
2008-09-22 19:50:00,0.7952,0.79525,0.7951,0.7951,118700000.0
2008-09-22 19:51:00,0.79515,0.79515,0.795,0.7951,280800000.0
2008-09-22 19:52:00,0.7951,0.79515,0.79475,0.7949,316200000.0
2008-09-22 19:53:00,0.7949,0.7949,0.79475,0.79475,272300000.0
2008-09-22 19:54:00,0.7948,0.7948,0.79455,0.7946,289300000.0
2008-09-22 19:55:00,0.7946,0.79475,0.79455,0.79465,286500000.0
2008-09-22 19:56:00,0.79465,0.7951,0.79465,0.795,393300000.0
2008-09-22 19:57:00,0.795,0.795,0.79455,0.79455,223600000.0
2008-09-22 19:58:00,0.7946,0.79485,0.79455,0.79485,350500000.0
2008-09-22 19:59:00,0.79485,0.79495,0.79475,0.79495,269700000.0
2008-09-22 20:00:00,0.79495,0.79505,0.7948,0.7949,242000000.0
2008-09-22 20:01:00,0.79485,0.7951,0.79485,0.795,172900000.0
2008-09-22 20:02:00,0.79505,0.7952,0.79495,0.79515,197800000.0
2008-09-22 20:03:00,0.79515,0.7954,0.7951,0.7953,353800000.0
2008-09-22 20:04:00,0.79535,0.79545,0.7951,0.79525,313200000.0
2008-09-22 20:05:00,0.7953,0.7954,0.7953,0.7954,134400000.0
2008-09-22 20:06:00,0.7954,0.79545,0.7953,0.79535,77000000.0
2008-09-22 20:07:00,0.7953,0.7953,0.79515,0.7952,108200000.0
2008-09-22 20:08:00,0.7952,0.7953,0.7951,0.7953,266600000.0
2008-09-22 20:09:00,0.7953,0.79545,0.79525,0.7953,175300000.0
2008-09-22 20:10:00,0.7953,0.79545,0.7953,0.7953,197700000.0
2008-09-22 20:11:00,0.7953,0.79535,0.79525,0.7953,96000000.0
2008-09-22 20:12:00,0.79535,0.7954,0.7952,0.7953,293000000.0
2008-09-22 20:13:00,0.7953,0.7953,0.79505,0.79515,303000000.0
2008-09-22 20:14:00,0.79515,0.79525,0.79505,0.7952,211500000.0
2008-09-22 20:15:00,0.79525,0.7956,0.79525,0.7956,379900000.0
2008-09-22 20:16:00,0.7956,0.79565,0.7954,0.79555,269400000.0
2008-09-22 20:17:00,0.79555,0.7956,0.79545,0.79545,250200000.0
2008-09-22 20:18:00,0.79545,0.79555,0.79535,0.79555,283200000.0
2008-09-22 20:19:00,0.79555,0.7958,0.7955,0.79565,295400000.0
2008-09-22 20:20:00,0.7956,0.7958,0.79555,0.79555,276300000.0
2008-09-22 20:21:00,0.79555,0.79555,0.7953,0.79555,290200000.0
2008-09-22 20:22:00,0.79555,0.7959,0.79555,0.7958,207200000.0
2008-09-22 20:23:00,0.7958,0.7966,0.79575,0.7966,351000000.0
2008-09-22 20:24:00,0.7966,0.79665,0.7961,0.7962,398800000.0
2008-09-22 20:25:00,0.79625,0.79635,0.7958,0.79595,435500000.0
2008-09-22 20:26:00,0.796,0.796,0.79555,0.7958,402400000.0
2008-09-22 20:27:00,0.7958,0.7958,0.7954,0.79545,414400000.0
2008-09-22 20:28:00,0.7954,0.7956,0.79525,0.7956,349100000.0
2008-09-22 20:29:00,0.7956,0.7957,0.7955,0.7955,308100000.0
2008-09-22 20:30:00,0.7955,0.79565,0.79545,0.7956,423100000.0
2008-09-22 20:31:00,0.7956,0.79575,0.79535,0.7954,331500000.0
2008-09-22 20:32:00,0.79545,0.79545,0.79525,0.79525,228700000.0
2008-09-22 20:33:00,0.79525,0.7953,0.7952,0.7953,174100000.0
2008-09-22 20:34:00,0.7953,0.7955,0.7953,0.7954,315300000.0
2008-09-22 20:35:00,0.7954,0.7956,0.79535,0.79555,262300000.0
2008-09-22 20:36:00,0.7955,0.79555,0.79545,0.79545,123300000.0
2008-09-22 20:37:00,0.79545,0.7955,0.79535,0.7954,228700000.0
2008-09-22 20:38:00,0.79545,0.7955,0.79535,0.7955,120200000.0
2008-09-22 20:39:00,0.7955,0.79555,0.79545,0.79555,138200000.0
2008-09-22 20:40:00,0.7955,0.79565,0.7955,0.79565,251900000.0
2008-09-22 20:41:00,0.79565,0.7957,0.79545,0.79555,179500000.0
2008-09-22 20:42:00,0.79555,0.7959,0.7955,0.7958,224900000.0
2008-09-22 20:43:00,0.7958,0.7959,0.79565,0.79585,221200000.0
2008-09-22 20:44:00,0.79585,0.7962,0.79585,0.7961,259900000.0
2008-09-22 20:45:00,0.7961,0.7963,0.79605,0.79625,152100000.0
2008-09-22 20:46:00,0.7963,0.79685,0.7962,0.79685,149300000.0
2008-09-22 20:47:00,0.7969,0.797,0.7968,0.79695,269600000.0
2008-09-22 20:48:00,0.79695,0.79695,0.79665,0.79665,302600000.0
2008-09-22 20:49:00,0.7967,0.7967,0.7965,0.7967,230100000.0
2008-09-22 20:50:00,0.7967,0.7968,0.7967,0.7968,115600000.0
2008-09-22 20:51:00,0.7968,0.79685,0.7968,0.7968,80200000.0
2008-09-22 20:52:00,0.7968,0.7969,0.7968,0.7968,95800000.0
2008-09-22 20:53:00,0.7968,0.7968,0.79655,0.7967,401700000.0
2008-09-22 20:54:00,0.7967,0.7967,0.7965,0.7966,218700000.0
2008-09-22 20:55:00,0.7966,0.7966,0.79645,0.79645,38100000.0
2008-09-22 20:56:00,0.7965,0.7966,0.79645,0.7965,190600000.0
2008-09-22 20:57:00,0.7965,0.7965,0.79635,0.7964,143400000.0
2008-09-22 20:58:00,0.7964,0.7964,0.7963,0.7964,159500000.0
2008-09-22 20:59:00,0.79645,0.7965,0.79635,0.7965,129300000.0
2008-09-22 21:00:00,0.79655,0.7966,0.7964,0.7966,257400000.0
2008-09-22 21:01:00,0.7966,0.7967,0.7965,0.7966,241100000.0
2008-09-22 21:02:00,0.7966,0.79665,0.7965,0.79655,259700000.0
2008-09-22 21:03:00,0.7966,0.79665,0.79645,0.79645,205300000.0
2008-09-22 21:04:00,0.79645,0.7965,0.7964,0.7965,198700000.0
2008-09-22 21:05:00,0.7965,0.7966,0.7965,0.7966,106500000.0
2008-09-22 21:06:00,0.7966,0.79665,0.7965,0.7965,173700000.0
2008-09-22 21:07:00,0.7965,0.79665,0.7965,0.79655,179200000.0
2008-09-22 21:08:00,0.7966,0.79675,0.7966,0.79675,167800000.0
2008-09-22 21:09:00,0.79675,0.79695,0.7967,0.7968,297700000.0
2008-09-22 21:10:00,0.7968,0.79685,0.7968,0.79685,121400000.0
2008-09-22 21:11:00,0.79685,0.7969,0.7968,0.7968,87200000.0
2008-09-22 21:12:00,0.7968,0.79685,0.7967,0.7968,166400000.0
2008-09-22 21:13:00,0.7968,0.79685,0.79675,0.7968,138300000.0
2008-09-22 21:14:00,0.7968,0.7969,0.7968,0.7968,147100000.0
2008-09-22 21:15:00,0.7968,0.79685,0.79675,0.79685,175800000.0
2008-09-22 21:16:00,0.79685,0.797,0.7968,0.79695,222100000.0
2008-09-22 21:17:00,0.797,0.79705,0.7969,0.797,325600000.0
2008-09-22 21:18:00,0.797,0.797,0.7969,0.797,249400000.0
2008-09-22 21:19:00,0.797,0.797,0.79695,0.797,197700000.0
2008-09-22 21:20:00,0.79705,0.79715,0.79695,0.79695,198900000.0
2008-09-22 21:21:00,0.797,0.79715,0.797,0.7971,142600000.0
2008-09-22 21:22:00,0.7971,0.7971,0.79705,0.79705,93300000.0
2008-09-22 21:23:00,0.79705,0.79715,0.79705,0.79705,102800000.0
2008-09-22 21:24:00,0.79705,0.7971,0.797,0.7971,35700000.0
2008-09-22 21:25:00,0.7971,0.7972,0.797,0.7971,217800000.0
2008-09-22 21:26:00,0.79705,0.7972,0.797,0.797,394300000.0
2008-09-22 21:27:00,0.79705,0.7973,0.79705,0.7971,418800000.0
2008-09-22 21:28:00,0.7971,0.79745,0.7971,0.7973,237200000.0
2008-09-22 21:29:00,0.7973,0.79745,0.79715,0.7973,309500000.0
2008-09-22 21:30:00,0.7973,0.7975,0.7972,0.7975,239900000.0
2008-09-22 21:31:00,0.7975,0.79775,0.7974,0.7976,295700000.0
2008-09-22 21:32:00,0.7976,0.7976,0.79745,0.79755,239600000.0
2008-09-22 21:33:00,0.79755,0.79775,0.7975,0.79775,233200000.0
2008-09-22 21:34:00,0.7977,0.7979,0.7975,0.7978,243800000.0
2008-09-22 21:35:00,0.7978,0.7979,0.7971,0.79725,478200000.0
2008-09-22 21:36:00,0.79725,0.7974,0.79705,0.7972,262900000.0
2008-09-22 21:37:00,0.7972,0.7974,0.7971,0.7972,345100000.0
2008-09-22 21:38:00,0.79725,0.7974,0.79705,0.79705,321600000.0
2008-09-22 21:39:00,0.79705,0.7971,0.797,0.79705,166600000.0
2008-09-22 21:40:00,0.79705,0.7971,0.7969,0.79705,197200000.0
2008-09-22 21:41:00,0.797,0.797,0.79695,0.79695,57800000.0
2008-09-22 21:42:00,0.79695,0.797,0.79685,0.79695,77400000.0
2008-09-22 21:43:00,0.7969,0.79695,0.79675,0.79675,235800000.0
2008-09-22 21:44:00,0.79675,0.7969,0.79655,0.7968,361600000.0
2008-09-22 21:45:00,0.7968,0.7968,0.79655,0.7967,368000000.0
2008-09-22 21:46:00,0.7967,0.79675,0.7966,0.79665,298500000.0
2008-09-22 21:47:00,0.79665,0.7967,0.79655,0.79665,253100000.0
2008-09-22 21:48:00,0.7966,0.79665,0.79635,0.7965,430400000.0
2008-09-22 21:49:00,0.79655,0.79665,0.79645,0.7966,375400000.0
2008-09-22 21:50:00,0.7966,0.79675,0.7966,0.7967,164700000.0
2008-09-22 21:51:00,0.7967,0.7967,0.79655,0.79655,237600000.0
2008-09-22 21:52:00,0.79655,0.7967,0.79655,0.7967,64300000.0
2008-09-22 21:53:00,0.79675,0.7969,0.79665,0.79675,313400000.0
2008-09-22 21:54:00,0.79675,0.79705,0.79675,0.79705,193400000.0
2008-09-22 21:55:00,0.7971,0.7971,0.7969,0.79695,156600000.0
2008-09-22 21:56:00,0.79695,0.797,0.7968,0.797,122400000.0
2008-09-22 21:57:00,0.79695,0.7971,0.79695,0.79705,374100000.0
2008-09-22 21:58:00,0.797,0.79725,0.797,0.79705,237900000.0
2008-09-22 21:59:00,0.79705,0.7975,0.79705,0.7974,339200000.0
2008-09-22 22:00:00,0.79745,0.79755,0.79735,0.79735,338200000.0
2008-09-22 22:01:00,0.7974,0.7976,0.79735,0.7976,289300000.0
2008-09-22 22:02:00,0.79755,0.7977,0.79735,0.7976,277800000.0
2008-09-22 22:03:00,0.79765,0.7978,0.79755,0.79765,263000000.0
2008-09-22 22:04:00,0.7976,0.7978,0.7975,0.79755,160100000.0
2008-09-22 22:05:00,0.7975,0.79765,0.7975,0.79755,195600000.0
2008-09-22 22:06:00,0.79755,0.7976,0.7973,0.7974,161400000.0
2008-09-22 22:07:00,0.79745,0.79745,0.7972,0.79725,384100000.0
2008-09-22 22:08:00,0.79725,0.79735,0.79715,0.7973,264700000.0
2008-09-22 22:09:00,0.7973,0.79735,0.7971,0.79715,439999998.0
2008-09-22 22:10:00,0.79715,0.7972,0.79675,0.7968,369799998.0
2008-09-22 22:11:00,0.79685,0.79695,0.79665,0.7968,302100000.0
2008-09-22 22:12:00,0.7968,0.79695,0.7967,0.79675,180500000.0
2008-09-22 22:13:00,0.79675,0.79675,0.79655,0.79665,414399998.0
2008-09-22 22:14:00,0.79665,0.79695,0.7966,0.79695,161900000.0
2008-09-22 22:15:00,0.7969,0.79715,0.7967,0.79675,246700000.0
2008-09-22 22:16:00,0.79675,0.79685,0.7966,0.7966,199400000.0
2008-09-22 22:17:00,0.79665,0.79675,0.79655,0.79655,154500000.0
2008-09-22 22:18:00,0.7966,0.7967,0.79645,0.79655,255300000.0
2008-09-22 22:19:00,0.7965,0.79655,0.79645,0.79655,108600000.0
2008-09-22 22:20:00,0.79655,0.7966,0.7965,0.7965,298700000.0
2008-09-22 22:21:00,0.7965,0.7965,0.79645,0.7965,248100000.0
2008-09-22 22:22:00,0.7965,0.79655,0.79645,0.7965,208700000.0
2008-09-22 22:23:00,0.79645,0.7966,0.79635,0.79635,246100000.0
2008-09-22 22:24:00,0.79635,0.7966,0.79635,0.79655,297000000.0
2008-09-22 22:25:00,0.79655,0.7966,0.7964,0.7965,113200000.0
2008-09-22 22:26:00,0.7965,0.7965,0.7963,0.79635,141300000.0
2008-09-22 22:27:00,0.7964,0.7965,0.7963,0.7965,172100000.0
2008-09-22 22:28:00,0.7965,0.7967,0.7965,0.7967,337200000.0
2008-09-22 22:29:00,0.7967,0.79675,0.79665,0.79675,130600000.0
2008-09-22 22:30:00,0.79675,0.7971,0.79675,0.7971,296800000.0
2008-09-22 22:31:00,0.7971,0.79735,0.7971,0.7972,226100000.0
2008-09-22 22:32:00,0.79725,0.79725,0.79705,0.79705,202400000.0
2008-09-22 22:33:00,0.7971,0.79715,0.79705,0.7971,68100000.0
2008-09-22 22:34:00,0.79705,0.79705,0.797,0.797,18200000.0
2008-09-22 22:35:00,0.797,0.7971,0.7968,0.79685,179200000.0
2008-09-22 22:36:00,0.79685,0.79695,0.7968,0.7969,130500000.0
2008-09-22 22:37:00,0.79685,0.79705,0.7968,0.7969,217500000.0
2008-09-22 22:38:00,0.7969,0.79695,0.7968,0.7968,134800000.0
2008-09-22 22:39:00,0.7968,0.79685,0.79675,0.79675,93200000.0
2008-09-22 22:40:00,0.79675,0.79675,0.7966,0.79675,155000000.0
2008-09-22 22:41:00,0.79685,0.79685,0.7967,0.7967,77500000.0
2008-09-22 22:42:00,0.7967,0.7967,0.7966,0.7967,134400000.0
2008-09-22 22:43:00,0.7967,0.79685,0.79665,0.7968,166800000.0
2008-09-22 22:44:00,0.7968,0.7968,0.7966,0.7967,247900000.0
2008-09-22 22:45:00,0.79675,0.79675,0.79665,0.79675,70800000.0
2008-09-22 22:46:00,0.7967,0.79685,0.7967,0.7967,210300000.0
2008-09-22 22:47:00,0.7967,0.79675,0.7967,0.79675,77900000.0
2008-09-22 22:48:00,0.7967,0.79675,0.7966,0.79665,96500000.0
2008-09-22 22:49:00,0.7966,0.7968,0.7966,0.7967,169800000.0
2008-09-22 22:50:00,0.79675,0.79675,0.7966,0.79675,237400000.0
2008-09-22 22:51:00,0.79675,0.7968,0.7966,0.79665,236800000.0
2008-09-22 22:52:00,0.7967,0.7967,0.79665,0.7967,205200000.0
2008-09-22 22:53:00,0.7967,0.7969,0.7967,0.79685,114700000.0
2008-09-22 22:54:00,0.79685,0.7969,0.79665,0.79665,158200000.0
2008-09-22 22:55:00,0.79665,0.79695,0.79665,0.79685,373300000.0
2008-09-22 22:56:00,0.79685,0.7971,0.79675,0.7971,302300000.0
2008-09-22 22:57:00,0.79705,0.7972,0.79665,0.79665,242300000.0
2008-09-22 22:58:00,0.79665,0.7967,0.79665,0.79665,95000000.0
2008-09-22 22:59:00,0.79665,0.7968,0.79655,0.79665,187500000.0
2008-09-22 23:00:00,0.79665,0.79685,0.79635,0.7964,132100000.0
2008-09-22 23:01:00,0.7964,0.7965,0.7964,0.79645,72700000.0
2008-09-22 23:02:00,0.7964,0.79675,0.7964,0.7964,110500000.0
2008-09-22 23:03:00,0.7964,0.7964,0.7964,0.7964,60600000.0
2008-09-22 23:04:00,0.7964,0.7965,0.7963,0.7964,271499998.0
2008-09-22 23:05:00,0.79645,0.79645,0.79645,0.79645,58800000.0
2008-09-22 23:06:00,0.79645,0.79645,0.7964,0.7964,29600000.0
2008-09-22 23:07:00,0.7964,0.7964,0.7964,0.7964,5700000.0
2008-09-22 23:08:00,0.7964,0.79645,0.79635,0.7964,100400000.0
2008-09-22 23:09:00,0.7964,0.7964,0.7964,0.7964,12000000.0
2008-09-22 23:10:00,0.7964,0.7965,0.7964,0.79645,62600000.0
2008-09-22 23:11:00,0.7965,0.7967,0.79645,0.79665,54400000.0
2008-09-22 23:12:00,0.7967,0.7967,0.7966,0.7966,17000000.0
2008-09-22 23:13:00,0.79665,0.79665,0.79655,0.79665,23800000.0
2008-09-22 23:14:00,0.7966,0.79665,0.79655,0.79655,57800000.0
2008-09-22 23:15:00,0.7965,0.7965,0.79645,0.79645,40900000.0
2008-09-22 23:16:00,0.79645,0.79655,0.79645,0.79655,6800000.0
2008-09-22 23:17:00,0.79655,0.7967,0.79655,0.79665,118200000.0
2008-09-22 23:18:00,0.7966,0.79675,0.79655,0.7967,224400000.0
2008-09-22 23:19:00,0.7966,0.79668,0.7966,0.79661,225000000.0
2008-09-22 23:20:00,0.79675,0.7968,0.79675,0.7968,34000000.0
2008-09-22 23:21:00,0.7968,0.7969,0.79655,0.79655,101600000.0
2008-09-22 23:22:00,0.79655,0.79655,0.79645,0.79655,96900000.0
2008-09-22 23:23:00,0.79655,0.79655,0.7965,0.7965,74400000.0
2008-09-22 23:24:00,0.7965,0.7966,0.7965,0.7966,66400000.0
2008-09-22 23:25:00,0.79655,0.79655,0.79635,0.7964,266300001.0
2008-09-22 23:26:00,0.7964,0.7965,0.7964,0.7964,338200000.0
2008-09-22 23:27:00,0.79625,0.7964,0.7962,0.79625,160000000.0
2008-09-22 23:28:00,0.79625,0.7964,0.79625,0.7964,58800000.0
2008-09-22 23:29:00,0.79625,0.79632,0.79617,0.79617,37900000.0
2008-09-22 23:30:00,0.7964,0.7964,0.79605,0.79605,69800000.0
2008-09-22 23:31:00,0.79625,0.7964,0.79585,0.7962,302900000.0
2008-09-22 23:32:00,0.79625,0.79655,0.79625,0.79635,174800000.0
2008-09-22 23:33:00,0.79635,0.7965,0.79625,0.7965,117600000.0
2008-09-22 23:34:00,0.79655,0.7969,0.7963,0.79645,293500000.0
2008-09-22 23:35:00,0.7965,0.7966,0.7963,0.7964,76600000.0
2008-09-22 23:36:00,0.7964,0.7965,0.7963,0.7964,121200000.0
2008-09-22 23:37:00,0.7964,0.797,0.79635,0.79645,364700000.0
2008-09-22 23:38:00,0.7965,0.79655,0.7964,0.79655,370400000.0
2008-09-22 23:39:00,0.79655,0.79655,0.7964,0.79655,164700000.0
2008-09-22 23:40:00,0.79655,0.79655,0.7964,0.79645,99200000.0
2008-09-22 23:41:00,0.7965,0.7965,0.79645,0.7965,32200000.0
2008-09-22 23:42:00,0.7965,0.7965,0.7964,0.7965,109000000.0
2008-09-22 23:43:00,0.7965,0.7965,0.7964,0.7964,117800000.0
2008-09-22 23:44:00,0.79645,0.7965,0.79635,0.79635,152600000.0
2008-09-22 23:45:00,0.79635,0.79645,0.7963,0.7963,84500000.0
2008-09-22 23:46:00,0.7964,0.7965,0.7963,0.79635,17600000.0
2008-09-22 23:47:00,0.79635,0.7965,0.79635,0.7965,12000000.0
2008-09-22 23:48:00,0.79645,0.7965,0.79645,0.7965,4000000.0
2008-09-22 23:49:00,0.7964,0.7964,0.7963,0.7964,12800000.0
2008-09-22 23:50:00,0.79635,0.7964,0.79635,0.79635,12000000.0
2008-09-22 23:51:00,0.7964,0.79655,0.79635,0.79645,37400000.0
2008-09-22 23:52:00,0.7965,0.7965,0.79625,0.79625,27400000.0
2008-09-22 23:53:00,0.79625,0.79635,0.79625,0.79635,12400000.0
2008-09-22 23:54:00,0.7963,0.79645,0.7963,0.7964,25400000.0
2008-09-22 23:55:00,0.7964,0.79645,0.7963,0.7963,13600000.0
2008-09-22 23:56:00,0.79635,0.79635,0.7963,0.7963,32800000.0
2008-09-22 23:57:00,0.7962,0.79625,0.7962,0.7962,32100000.0
2008-09-22 23:58:00,0.7962,0.79625,0.7962,0.79625,6200000.0
2008-09-22 23:59:00,0.7962,0.79625,0.7962,0.79625,6200000.0
2008-09-23 00:00:00,0.7962,0.7962,0.79595,0.79615,116200000.0
2008-09-23 00:01:00,0.79615,0.79625,0.7961,0.7962,59000000.0
2008-09-23 00:02:00,0.7962,0.7962,0.7962,0.7962,17400000.0
2008-09-23 00:03:00,0.7962,0.7962,0.7962,0.7962,44100000.0
2008-09-23 00:04:00,0.7962,0.7962,0.7962,0.7962,36800000.0
2008-09-23 00:05:00,0.7962,0.7962,0.7962,0.7962,13200000.0
2008-09-23 00:06:00,0.7962,0.7962,0.7962,0.7962,2400000.0
2008-09-23 00:07:00,0.7962,0.7962,0.7962,0.7962,76000000.0
2008-09-23 00:08:00,0.7962,0.7962,0.7962,0.7962,116500000.0
2008-09-23 00:09:00,0.7962,0.7962,0.7962,0.7962,28400000.0
2008-09-23 00:10:00,0.7962,0.79625,0.7962,0.7962,43300000.0
2008-09-23 00:11:00,0.7962,0.7962,0.7962,0.7962,31200000.0
2008-09-23 00:12:00,0.7962,0.7962,0.7962,0.7962,98100000.0
2008-09-23 00:13:00,0.7962,0.79635,0.7962,0.79635,73000000.0
2008-09-23 00:14:00,0.79638,0.7964,0.7962,0.79636,206100000.0
2008-09-23 00:15:00,0.79635,0.79635,0.7963,0.7963,29400000.0
2008-09-23 00:16:00,0.7963,0.7963,0.7963,0.7963,6800000.0
2008-09-23 00:17:00,0.7963,0.7965,0.7963,0.7965,9000000.0
2008-09-23 00:18:00,0.7966,0.7966,0.7966,0.7966,2800000.0
2008-09-23 00:19:00,0.79619,0.79621,0.79606,0.7961,132200000.0
2008-09-23 00:20:00,0.7966,0.7966,0.7966,0.7966,12800000.0
2008-09-23 00:21:00,0.7966,0.7966,0.79625,0.7966,28000000.0
2008-09-23 00:22:00,0.7966,0.7966,0.7966,0.7966,30400000.0
2008-09-23 00:23:00,0.7966,0.7966,0.7966,0.7966,24000000.0
2008-09-23 00:24:00,0.7966,0.7966,0.7966,0.7966,3200000.0
2008-09-23 00:25:00,0.7966,0.7966,0.7966,0.7966,4800000.0
2008-09-23 00:26:00,0.7966,0.79675,0.7966,0.7966,134200000.0
2008-09-23 00:27:00,0.7966,0.79665,0.7966,0.7966,29400000.0
2008-09-23 00:28:00,0.79655,0.79656,0.79636,0.79637,146600000.0
2008-09-23 00:29:00,0.7966,0.7966,0.7966,0.7966,30300000.0
2008-09-23 00:30:00,0.7966,0.7967,0.79655,0.7967,38200000.0
2008-09-23 00:31:00,0.7967,0.7967,0.7967,0.7967,8000000.0
2008-09-23 00:32:00,0.7967,0.7967,0.7967,0.7967,17600000.0
2008-09-23 00:33:00,0.7967,0.7967,0.7967,0.7967,6400000.0
2008-09-23 00:34:00,0.7967,0.7967,0.7967,0.7967,32000000.0
2008-09-23 00:35:00,0.7967,0.7967,0.7967,0.7967,35200000.0
2008-09-23 00:36:00,0.7967,0.7967,0.7967,0.7967,6400000.0
2008-09-23 00:37:00,0.7967,0.7967,0.7967,0.7967,18400000.0
2008-09-23 00:38:00,0.7967,0.7967,0.7967,0.7967,12800000.0
2008-09-23 00:39:00,0.7967,0.7967,0.7967,0.7967,35200000.0
2008-09-23 00:40:00,0.7967,0.7967,0.7967,0.7967,3200000.0
2008-09-23 00:41:00,0.7967,0.7967,0.7967,0.7967,22400000.0
2008-09-23 00:42:00,0.7967,0.7967,0.7967,0.7967,4800000.0
2008-09-23 00:43:00,0.7967,0.7967,0.7967,0.7967,14400000.0
2008-09-23 00:44:00,0.7967,0.7967,0.7967,0.7967,9600000.0
2008-09-23 00:45:00,0.7967,0.7967,0.7967,0.7967,9600000.0
2008-09-23 00:46:00,0.79665,0.79665,0.79639,0.79652,203600000.0
2008-09-23 00:47:00,0.79651,0.79653,0.79641,0.79642,69500000.0
2008-09-23 00:48:00,0.7967,0.7967,0.7967,0.7967,3200000.0
2008-09-23 00:49:00,0.79643,0.79643,0.79635,0.79637,138600000.0
2008-09-23 00:50:00,0.7967,0.79675,0.7967,0.79675,44800000.0
2008-09-23 00:51:00,0.79675,0.7968,0.7967,0.79675,155100000.0
2008-09-23 00:52:00,0.79675,0.79685,0.79675,0.7968,242500000.0
2008-09-23 00:53:00,0.79675,0.79675,0.7967,0.7967,252800000.0
2008-09-23 00:54:00,0.7967,0.79675,0.7967,0.79675,50000000.0
2008-09-23 00:55:00,0.7967,0.79675,0.7967,0.7967,30400000.0
2008-09-23 00:56:00,0.7967,0.7967,0.7962,0.7965,173100000.0
2008-09-23 00:57:00,0.7962,0.7965,0.7961,0.79645,342300000.0
2008-09-23 00:58:00,0.79645,0.7965,0.7962,0.7962,219900000.0
2008-09-23 00:59:00,0.7962,0.7962,0.7962,0.7962,33000000.0
2008-09-23 01:00:00,0.7962,0.7963,0.7961,0.7962,405100000.0
2008-09-23 01:01:00,0.7962,0.79625,0.79615,0.79615,174600000.0
2008-09-23 01:02:00,0.79615,0.7962,0.79615,0.7962,107500000.0
2008-09-23 01:03:00,0.7962,0.79625,0.7962,0.79625,109200000.0
2008-09-23 01:04:00,0.79625,0.79625,0.79625,0.79625,30100000.0
2008-09-23 01:05:00,0.79625,0.79625,0.79625,0.79625,25600000.0
2008-09-23 01:06:00,0.79625,0.79625,0.79615,0.79615,113500000.0
2008-09-23 01:07:00,0.79615,0.79615,0.79615,0.79615,23200000.0
2008-09-23 01:08:00,0.79615,0.79615,0.79615,0.79615,38500000.0
2008-09-23 01:09:00,0.7962,0.7964,0.7962,0.79635,37000000.0
2008-09-23 01:10:00,0.79635,0.79635,0.79585,0.79635,154600000.0
2008-09-23 01:11:00,0.79625,0.79645,0.79625,0.7963,116700000.0
2008-09-23 01:12:00,0.7963,0.79645,0.79625,0.79645,112600000.0
2008-09-23 01:13:00,0.79645,0.79665,0.79645,0.79645,257200000.0
2008-09-23 01:14:00,0.79645,0.7965,0.7964,0.7965,116900000.0
2008-09-23 01:15:00,0.7965,0.79665,0.7965,0.79665,68700000.0
2008-09-23 01:16:00,0.79665,0.79665,0.79655,0.79665,122900000.0
2008-09-23 01:17:00,0.79665,0.7967,0.79655,0.7966,255000000.0
2008-09-23 01:18:00,0.7966,0.7967,0.7966,0.7967,43200000.0
2008-09-23 01:19:00,0.7967,0.7967,0.79635,0.79635,242400000.0
2008-09-23 01:20:00,0.79635,0.79655,0.79635,0.79655,139800000.0
2008-09-23 01:21:00,0.79655,0.79655,0.7964,0.79645,36000000.0
2008-09-23 01:22:00,0.79645,0.79655,0.79645,0.79645,45100000.0
2008-09-23 01:23:00,0.79645,0.79655,0.79635,0.79655,77100000.0
2008-09-23 01:24:00,0.79655,0.79655,0.7965,0.79655,19200000.0
2008-09-23 01:25:00,0.7966,0.7966,0.7963,0.7964,163100000.0
2008-09-23 01:26:00,0.79655,0.79655,0.79635,0.79635,29100000.0
2008-09-23 01:27:00,0.79625,0.7963,0.79615,0.7962,32700000.0
2008-09-23 01:28:00,0.79615,0.7964,0.79615,0.7964,17100000.0
2008-09-23 01:29:00,0.7964,0.7965,0.7964,0.79645,83400000.0
2008-09-23 01:30:00,0.79645,0.79645,0.79645,0.79645,14000000.0
2008-09-23 01:31:00,0.7965,0.7966,0.79645,0.7966,116400000.0
2008-09-23 01:32:00,0.79665,0.7968,0.7966,0.7966,74900000.0
2008-09-23 01:33:00,0.79665,0.79665,0.7966,0.7966,10600000.0
2008-09-23 01:34:00,0.7966,0.7966,0.79655,0.7966,23500000.0
2008-09-23 01:35:00,0.79656,0.79661,0.79653,0.7966,44000000.0
2008-09-23 01:36:00,0.7966,0.79665,0.7966,0.7966,13000000.0
2008-09-23 01:37:00,0.7966,0.79665,0.7966,0.79665,16600000.0
2008-09-23 01:38:00,0.79665,0.79665,0.79665,0.79665,23000000.0
2008-09-23 01:39:00,0.79665,0.7967,0.79655,0.79655,26400000.0
2008-09-23 01:40:00,0.7966,0.7966,0.7965,0.79655,102400000.0
2008-09-23 01:41:00,0.7966,0.79705,0.7966,0.79705,42200000.0
2008-09-23 01:42:00,0.79705,0.7971,0.7969,0.79695,124100000.0
2008-09-23 01:43:00,0.79695,0.79695,0.7964,0.7965,41700000.0
2008-09-23 01:44:00,0.7965,0.79685,0.7965,0.79685,54100000.0
2008-09-23 01:45:00,0.79685,0.79685,0.79685,0.79685,20000000.0
2008-09-23 01:46:00,0.79685,0.79685,0.7964,0.7965,20200000.0
2008-09-23 01:47:00,0.7965,0.7968,0.7965,0.7966,106900000.0
2008-09-23 01:48:00,0.7966,0.79695,0.7966,0.7969,71400000.0
2008-09-23 01:49:00,0.7969,0.7969,0.79685,0.7969,14500000.0
2008-09-23 01:50:00,0.7969,0.7969,0.7969,0.7969,4200000.0
2008-09-23 01:51:00,0.7969,0.7969,0.7969,0.7969,4800000.0
2008-09-23 01:52:00,0.7969,0.79695,0.7969,0.79695,54800000.0
2008-09-23 01:53:00,0.79695,0.797,0.79695,0.79695,190900000.0
2008-09-23 01:54:00,0.797,0.79705,0.79695,0.79695,59900000.0
2008-09-23 01:55:00,0.79695,0.797,0.7969,0.797,32400000.0
2008-09-23 01:56:00,0.797,0.797,0.797,0.797,19200000.0
2008-09-23 01:57:00,0.79705,0.7971,0.79705,0.7971,6200000.0
2008-09-23 01:58:00,0.797,0.797,0.797,0.797,2400000.0
2008-09-23 01:59:00,0.79686,0.79701,0.79672,0.79695,96800000.0
2008-09-23 02:00:00,0.79695,0.79695,0.79665,0.79685,107900000.0
2008-09-23 02:01:00,0.7968,0.79685,0.7968,0.7968,64400000.0
2008-09-23 02:02:00,0.7968,0.79695,0.7968,0.7969,68700000.0
2008-09-23 02:03:00,0.7969,0.79695,0.79685,0.7969,30400000.0
2008-09-23 02:04:00,0.7969,0.79695,0.7969,0.79695,17500000.0
2008-09-23 02:05:00,0.79695,0.79695,0.7969,0.7969,22500000.0
2008-09-23 02:06:00,0.79695,0.797,0.7969,0.79695,151900000.0
2008-09-23 02:07:00,0.79695,0.79695,0.7969,0.7969,11300000.0
2008-09-23 02:08:00,0.79695,0.7971,0.79695,0.79705,51800000.0
2008-09-23 02:09:00,0.7971,0.79715,0.79695,0.7971,41500000.0
2008-09-23 02:10:00,0.79715,0.79715,0.79705,0.79705,66700000.0
2008-09-23 02:11:00,0.7971,0.7971,0.79705,0.79705,29800000.0
2008-09-23 02:12:00,0.79705,0.7972,0.79695,0.7971,97700000.0
2008-09-23 02:13:00,0.79715,0.79715,0.797,0.79705,86100000.0
2008-09-23 02:14:00,0.797,0.797,0.79685,0.79685,129500000.0
2008-09-23 02:15:00,0.7969,0.79695,0.79685,0.7969,53800000.0
2008-09-23 02:16:00,0.7969,0.79695,0.79685,0.79695,113200000.0
2008-09-23 02:17:00,0.79695,0.797,0.79685,0.7969,145000000.0
2008-09-23 02:18:00,0.79695,0.79705,0.7969,0.797,113400000.0
2008-09-23 02:19:00,0.79705,0.79705,0.79695,0.79705,77000000.0
2008-09-23 02:20:00,0.797,0.79705,0.79695,0.79705,58300000.0
2008-09-23 02:21:00,0.797,0.797,0.79685,0.79695,79200000.0
2008-09-23 02:22:00,0.797,0.797,0.7969,0.79695,43400000.0
2008-09-23 02:23:00,0.7969,0.7969,0.79685,0.79685,20700000.0
2008-09-23 02:24:00,0.7969,0.79695,0.79685,0.79685,42500000.0
2008-09-23 02:25:00,0.7968,0.7971,0.7968,0.79705,154200000.0
2008-09-23 02:26:00,0.79715,0.79725,0.797,0.79705,204000000.0
2008-09-23 02:27:00,0.79705,0.79705,0.79695,0.79695,34500000.0
2008-09-23 02:28:00,0.79695,0.79705,0.79695,0.797,174400000.0
2008-09-23 02:29:00,0.797,0.797,0.7967,0.7968,415300006.0
2008-09-23 02:30:00,0.79685,0.7972,0.79685,0.7972,285400000.0
2008-09-23 02:31:00,0.7972,0.79745,0.7972,0.79735,234200000.0
2008-09-23 02:32:00,0.79735,0.79755,0.79725,0.79735,247700000.0
2008-09-23 02:33:00,0.79735,0.79755,0.79735,0.79745,115700000.0
2008-09-23 02:34:00,0.7974,0.7974,0.79735,0.7974,94500000.0
2008-09-23 02:35:00,0.7974,0.79755,0.79735,0.7974,151800000.0
2008-09-23 02:36:00,0.7974,0.7976,0.7974,0.79755,107100000.0
2008-09-23 02:37:00,0.79755,0.7976,0.7975,0.7976,76400000.0
2008-09-23 02:38:00,0.79755,0.7977,0.79755,0.7977,91500000.0
2008-09-23 02:39:00,0.7977,0.79785,0.7977,0.7977,93000000.0
2008-09-23 02:40:00,0.7977,0.79785,0.7977,0.7978,118100000.0
2008-09-23 02:41:00,0.7978,0.79785,0.79775,0.79775,154900000.0
2008-09-23 02:42:00,0.79775,0.79775,0.7977,0.7977,139600000.0
2008-09-23 02:43:00,0.7977,0.79775,0.7976,0.7976,102400000.0
2008-09-23 02:44:00,0.79765,0.7977,0.7976,0.7976,51500000.0
2008-09-23 02:45:00,0.7976,0.7976,0.7976,0.7976,13500000.0
2008-09-23 02:46:00,0.7976,0.7976,0.79755,0.79755,49600000.0
2008-09-23 02:47:00,0.79755,0.79755,0.7975,0.7975,85400000.0
2008-09-23 02:48:00,0.79755,0.79765,0.7975,0.79755,108000000.0
2008-09-23 02:49:00,0.79755,0.79755,0.7973,0.7973,106700000.0
2008-09-23 02:50:00,0.7972,0.7972,0.79705,0.79705,278400000.0
2008-09-23 02:51:00,0.79705,0.79735,0.79705,0.7972,210800000.0
2008-09-23 02:52:00,0.7972,0.7974,0.7972,0.7974,70000000.0
2008-09-23 02:53:00,0.79735,0.79735,0.7971,0.79725,253199998.0
2008-09-23 02:54:00,0.79725,0.79725,0.7971,0.79715,609600008.0
2008-09-23 02:55:00,0.7971,0.79735,0.7971,0.79725,124700001.0
2008-09-23 02:56:00,0.7972,0.79755,0.7972,0.7975,164900000.0
2008-09-23 02:57:00,0.79745,0.79755,0.79745,0.7975,68900000.0
2008-09-23 02:58:00,0.79745,0.79755,0.79745,0.79755,49600000.0
2008-09-23 02:59:00,0.79755,0.7976,0.7975,0.79755,133900000.0
2008-09-23 03:00:00,0.79755,0.79765,0.7974,0.79745,297700000.0
2008-09-23 03:01:00,0.79745,0.7975,0.7972,0.79745,373900000.0
2008-09-23 03:02:00,0.79745,0.7976,0.79735,0.79735,202400000.0
2008-09-23 03:03:00,0.79735,0.7974,0.79735,0.7974,113900000.0
2008-09-23 03:04:00,0.79735,0.7975,0.7973,0.79745,200600000.0
2008-09-23 03:05:00,0.79745,0.79755,0.79745,0.7975,131800000.0
2008-09-23 03:06:00,0.7975,0.7975,0.79745,0.7975,41200000.0
2008-09-23 03:07:00,0.7975,0.7975,0.7973,0.7973,158900000.0
2008-09-23 03:08:00,0.7973,0.7973,0.79695,0.7972,89600000.0
2008-09-23 03:09:00,0.7972,0.7973,0.7969,0.7969,109400000.0
2008-09-23 03:10:00,0.79695,0.7972,0.79695,0.7971,141500000.0
2008-09-23 03:11:00,0.7971,0.79715,0.797,0.79705,55200000.0
2008-09-23 03:12:00,0.79705,0.79715,0.797,0.797,104900000.0
2008-09-23 03:13:00,0.797,0.79715,0.79695,0.79715,233300000.0
2008-09-23 03:14:00,0.79715,0.79715,0.79695,0.7971,103000000.0
2008-09-23 03:15:00,0.7971,0.7971,0.79695,0.79695,157800000.0
2008-09-23 03:16:00,0.797,0.79715,0.797,0.7971,100900000.0
2008-09-23 03:17:00,0.7971,0.7971,0.7969,0.7969,70400000.0
2008-09-23 03:18:00,0.7969,0.7969,0.7969,0.7969,41700000.0
2008-09-23 03:19:00,0.79695,0.79695,0.7969,0.79695,75000000.0
2008-09-23 03:20:00,0.7969,0.797,0.7969,0.79695,158300000.0
2008-09-23 03:21:00,0.797,0.797,0.7969,0.79695,45700000.0
2008-09-23 03:22:00,0.7969,0.79695,0.7969,0.7969,156300001.0
2008-09-23 03:23:00,0.79695,0.79695,0.79695,0.79695,3400000.0
2008-09-23 03:24:00,0.79695,0.797,0.7969,0.7969,85800000.0
2008-09-23 03:25:00,0.7969,0.79705,0.7969,0.79705,264800000.0
2008-09-23 03:26:00,0.797,0.797,0.79665,0.7967,300800002.0
2008-09-23 03:27:00,0.7967,0.7967,0.7964,0.79655,489200004.0
2008-09-23 03:28:00,0.79655,0.7967,0.79655,0.79655,191200000.0
2008-09-23 03:29:00,0.79655,0.7967,0.7965,0.7967,197100000.0
2008-09-23 03:30:00,0.79665,0.7968,0.7966,0.7967,177700000.0
2008-09-23 03:31:00,0.7967,0.79675,0.79655,0.79665,128100000.0
2008-09-23 03:32:00,0.79665,0.79665,0.79655,0.79655,203500000.0
2008-09-23 03:33:00,0.7966,0.79665,0.79655,0.79665,126900000.0
2008-09-23 03:34:00,0.7967,0.7967,0.79665,0.7967,60200000.0
2008-09-23 03:35:00,0.7967,0.79685,0.7967,0.7968,140900000.0
2008-09-23 03:36:00,0.7968,0.7969,0.7968,0.7969,116100000.0
2008-09-23 03:37:00,0.7969,0.79695,0.7968,0.79685,64200000.0
2008-09-23 03:38:00,0.79685,0.7969,0.7968,0.7969,76800000.0
2008-09-23 03:39:00,0.79695,0.79695,0.79685,0.7969,28700000.0
2008-09-23 03:40:00,0.79695,0.79705,0.79695,0.79695,126500000.0
2008-09-23 03:41:00,0.79695,0.79695,0.79695,0.79695,50800000.0
2008-09-23 03:42:00,0.79695,0.79695,0.7969,0.7969,15800000.0
2008-09-23 03:43:00,0.7969,0.79695,0.7969,0.7969,19900000.0
2008-09-23 03:44:00,0.7969,0.7969,0.7969,0.7969,20400000.0
2008-09-23 03:45:00,0.79695,0.79705,0.7969,0.797,212900000.0
2008-09-23 03:46:00,0.797,0.797,0.79695,0.797,87800000.0
2008-09-23 03:47:00,0.797,0.797,0.7969,0.797,107500000.0
2008-09-23 03:48:00,0.79695,0.797,0.7969,0.79695,171000000.0
2008-09-23 03:49:00,0.79695,0.79695,0.79685,0.79685,99400000.0
2008-09-23 03:50:00,0.79685,0.79695,0.79685,0.79695,200300000.0
2008-09-23 03:51:00,0.79695,0.79695,0.79695,0.79695,56100000.0
2008-09-23 03:52:00,0.7969,0.797,0.79685,0.7969,97500000.0
2008-09-23 03:53:00,0.79685,0.7969,0.79685,0.79685,35800000.0
2008-09-23 03:54:00,0.7969,0.797,0.79685,0.797,71800000.0
2008-09-23 03:55:00,0.797,0.7971,0.7969,0.7971,149000000.0
2008-09-23 03:56:00,0.7971,0.7971,0.797,0.79705,75300000.0
2008-09-23 03:57:00,0.79705,0.79705,0.797,0.79705,60000000.0
2008-09-23 03:58:00,0.79705,0.79735,0.797,0.7973,315600000.0
2008-09-23 03:59:00,0.7973,0.7975,0.79725,0.7975,77300000.0
2008-09-23 04:00:00,0.7975,0.7975,0.7975,0.7975,43200000.0
2008-09-23 04:01:00,0.7975,0.7975,0.7973,0.79735,35200000.0
2008-09-23 04:02:00,0.7973,0.79735,0.797,0.7971,280800000.0
2008-09-23 04:03:00,0.7971,0.7972,0.797,0.79715,196000000.0
2008-09-23 04:04:00,0.79715,0.7973,0.79715,0.79725,151600000.0
2008-09-23 04:05:00,0.79725,0.79735,0.797,0.79725,290300000.0
2008-09-23 04:06:00,0.7973,0.79735,0.79715,0.79715,129900000.0
2008-09-23 04:07:00,0.79715,0.7972,0.7969,0.7969,354500001.0
2008-09-23 04:08:00,0.7969,0.79695,0.79685,0.7969,251000000.0
2008-09-23 04:09:00,0.7969,0.797,0.7969,0.7969,107200000.0
2008-09-23 04:10:00,0.7969,0.79715,0.7969,0.7971,101100000.0
2008-09-23 04:11:00,0.79705,0.79705,0.79695,0.79695,103600000.0
2008-09-23 04:12:00,0.7969,0.797,0.7969,0.797,202400000.0
2008-09-23 04:13:00,0.797,0.79705,0.797,0.797,48200000.0
2008-09-23 04:14:00,0.79705,0.79715,0.797,0.79715,127500000.0
2008-09-23 04:15:00,0.79715,0.79715,0.797,0.797,121100000.0
2008-09-23 04:16:00,0.797,0.79705,0.797,0.797,50000000.0
2008-09-23 04:17:00,0.797,0.7971,0.79695,0.797,135900000.0
2008-09-23 04:18:00,0.797,0.7971,0.797,0.79705,141300000.0
2008-09-23 04:19:00,0.79705,0.79715,0.79705,0.7971,71800000.0
2008-09-23 04:20:00,0.79715,0.79715,0.797,0.797,46800000.0
2008-09-23 04:21:00,0.79705,0.79715,0.797,0.79715,77600000.0
2008-09-23 04:22:00,0.79715,0.79735,0.79715,0.7973,79800000.0
2008-09-23 04:23:00,0.79735,0.79745,0.7972,0.7972,168000000.0
2008-09-23 04:24:00,0.7972,0.7975,0.7971,0.79725,327600001.0
2008-09-23 04:25:00,0.79725,0.7973,0.7972,0.7972,72900000.0
2008-09-23 04:26:00,0.79725,0.79725,0.7972,0.7972,114700000.0
2008-09-23 04:27:00,0.7972,0.7972,0.79715,0.79715,74800000.0
2008-09-23 04:28:00,0.79715,0.79715,0.797,0.79705,206600000.0
2008-09-23 04:29:00,0.79705,0.7971,0.797,0.79705,52500000.0
2008-09-23 04:30:00,0.7971,0.7971,0.797,0.797,39100000.0
2008-09-23 04:31:00,0.797,0.797,0.7969,0.7969,405000005.0
2008-09-23 04:32:00,0.79695,0.79695,0.7969,0.79695,245599997.0
2008-09-23 04:33:00,0.79695,0.797,0.79695,0.79695,66000000.0
2008-09-23 04:34:00,0.797,0.797,0.79695,0.79695,28800000.0
2008-09-23 04:35:00,0.797,0.797,0.7969,0.79695,83399998.0
2008-09-23 04:36:00,0.79695,0.79705,0.7969,0.79705,45200000.0
2008-09-23 04:37:00,0.79705,0.79705,0.79695,0.79695,156300000.0
2008-09-23 04:38:00,0.79695,0.79695,0.7969,0.7969,165199998.0
2008-09-23 04:39:00,0.79695,0.79695,0.7969,0.7969,229600004.0
2008-09-23 04:40:00,0.7969,0.79695,0.7969,0.7969,254300002.0
2008-09-23 04:41:00,0.7969,0.7969,0.7969,0.7969,237599994.0
2008-09-23 04:42:00,0.7969,0.7969,0.7969,0.7969,144899996.0
2008-09-23 04:43:00,0.7969,0.79695,0.79685,0.79685,618399995.0
2008-09-23 04:44:00,0.79685,0.7969,0.79685,0.7969,188000000.0
2008-09-23 04:45:00,0.7969,0.7969,0.7966,0.7966,172500000.0
2008-09-23 04:46:00,0.7966,0.7967,0.7966,0.79665,16400000.0
2008-09-23 04:47:00,0.79665,0.7967,0.79665,0.7967,39300000.0
2008-09-23 04:48:00,0.7967,0.7968,0.7967,0.7967,47200000.0
2008-09-23 04:49:00,0.7967,0.7969,0.7967,0.7969,15200000.0
2008-09-23 04:50:00,0.7969,0.7969,0.79665,0.7969,50200000.0
2008-09-23 04:51:00,0.7969,0.7969,0.79675,0.7969,32800000.0
2008-09-23 04:52:00,0.7969,0.79715,0.7969,0.79715,99200000.0
2008-09-23 04:53:00,0.79715,0.79715,0.7971,0.7971,67500000.0
2008-09-23 04:54:00,0.7971,0.79715,0.7971,0.79715,78900000.0
2008-09-23 04:55:00,0.79715,0.79715,0.79715,0.79715,52000000.0
2008-09-23 04:56:00,0.79715,0.7974,0.79715,0.79715,125300000.0
2008-09-23 04:57:00,0.79715,0.79715,0.7971,0.7971,40700000.0
2008-09-23 04:58:00,0.7971,0.79715,0.7971,0.79715,28300000.0
2008-09-23 04:59:00,0.79715,0.79715,0.7969,0.7969,108700000.0
2008-09-23 05:00:00,0.7969,0.7969,0.7969,0.7969,32300000.0
2008-09-23 05:01:00,0.7969,0.7969,0.7969,0.7969,16000000.0
2008-09-23 05:02:00,0.7969,0.7969,0.7966,0.7969,32600000.0
2008-09-23 05:03:00,0.7966,0.7969,0.7966,0.7969,25200000.0
2008-09-23 05:04:00,0.7966,0.79695,0.7966,0.7969,118200000.0
2008-09-23 05:05:00,0.7969,0.79695,0.7965,0.7968,53400000.0
2008-09-23 05:06:00,0.7968,0.7968,0.7965,0.7968,41000000.0
2008-09-23 05:07:00,0.7968,0.79705,0.7968,0.79705,43000000.0
2008-09-23 05:08:00,0.79705,0.7971,0.79705,0.7971,74800000.0
2008-09-23 05:09:00,0.7971,0.7972,0.7969,0.7969,104700000.0
2008-09-23 05:10:00,0.79705,0.79705,0.7969,0.79705,9800000.0
2008-09-23 05:11:00,0.79705,0.79705,0.79675,0.7968,53500000.0
2008-09-23 05:12:00,0.7968,0.7968,0.7968,0.7968,23600000.0
2008-09-23 05:13:00,0.7968,0.7968,0.7968,0.7968,11200000.0
2008-09-23 05:14:00,0.7968,0.7968,0.7968,0.7968,17600000.0
2008-09-23 05:15:00,0.7968,0.7968,0.7968,0.7968,4800000.0
2008-09-23 05:16:00,0.7968,0.79695,0.79675,0.7968,53400000.0
2008-09-23 05:17:00,0.7968,0.7968,0.7968,0.7968,4800000.0
2008-09-23 05:18:00,0.7968,0.7968,0.7968,0.7968,22400000.0
2008-09-23 05:19:00,0.7968,0.7968,0.79625,0.7965,72100000.0
2008-09-23 05:20:00,0.7965,0.7968,0.7965,0.79675,140800000.0
2008-09-23 05:21:00,0.7968,0.79715,0.7968,0.7971,135800000.0
2008-09-23 05:22:00,0.79705,0.79705,0.7967,0.7969,323100000.0
2008-09-23 05:23:00,0.7969,0.7971,0.7969,0.79705,173500000.0
2008-09-23 05:24:00,0.79705,0.7971,0.7969,0.79695,162300000.0
2008-09-23 05:25:00,0.79695,0.79705,0.79695,0.79705,80300000.0
2008-09-23 05:26:00,0.79705,0.79705,0.7969,0.7969,159300000.0
2008-09-23 05:27:00,0.79685,0.7969,0.7968,0.7968,48300000.0
2008-09-23 05:28:00,0.7968,0.79685,0.79655,0.79665,422200008.0
2008-09-23 05:29:00,0.7967,0.7967,0.7964,0.7966,225600000.0
2008-09-23 05:30:00,0.79665,0.79675,0.79655,0.79655,150700000.0
2008-09-23 05:31:00,0.79655,0.79685,0.79655,0.79675,216900000.0
2008-09-23 05:32:00,0.79675,0.7968,0.7967,0.7967,202600000.0
2008-09-23 05:33:00,0.7967,0.79695,0.79665,0.79665,232300000.0
2008-09-23 05:34:00,0.79665,0.79675,0.7966,0.79665,50500000.0
2008-09-23 05:35:00,0.79665,0.79675,0.7966,0.79665,132300000.0
2008-09-23 05:36:00,0.79665,0.7967,0.7966,0.79665,149200000.0
2008-09-23 05:37:00,0.79665,0.79685,0.79665,0.79685,96100000.0
2008-09-23 05:38:00,0.79685,0.79685,0.7967,0.7967,82600000.0
2008-09-23 05:39:00,0.7967,0.7968,0.7967,0.79675,61600000.0
2008-09-23 05:40:00,0.79675,0.79695,0.79675,0.79695,122900000.0
2008-09-23 05:41:00,0.79695,0.797,0.79675,0.797,321600000.0
2008-09-23 05:42:00,0.797,0.79705,0.79685,0.7969,168300000.0
2008-09-23 05:43:00,0.7969,0.79695,0.79675,0.79675,167400000.0
2008-09-23 05:44:00,0.79675,0.7968,0.79675,0.7968,92000000.0
2008-09-23 05:45:00,0.7968,0.7968,0.7967,0.7968,192400001.0
2008-09-23 05:46:00,0.79675,0.79685,0.7967,0.7967,200400000.0
2008-09-23 05:47:00,0.7967,0.7967,0.7967,0.7967,408000000.0
2008-09-23 05:48:00,0.7967,0.7968,0.7967,0.7967,542700000.0
2008-09-23 05:49:00,0.7967,0.7967,0.7966,0.7966,212400000.0
2008-09-23 05:50:00,0.7966,0.79685,0.7966,0.79685,67400000.0
2008-09-23 05:51:00,0.79685,0.797,0.7966,0.797,140100000.0
2008-09-23 05:52:00,0.797,0.7971,0.7969,0.79695,149700000.0
2008-09-23 05:53:00,0.7969,0.797,0.7969,0.79695,102500000.0
2008-09-23 05:54:00,0.79695,0.79695,0.7969,0.7969,44000000.0
2008-09-23 05:55:00,0.79695,0.79695,0.7968,0.79685,195500001.0
2008-09-23 05:56:00,0.7968,0.79725,0.7968,0.7971,86800000.0
2008-09-23 05:57:00,0.7971,0.79715,0.79705,0.79715,59400000.0
2008-09-23 05:58:00,0.79715,0.79715,0.79675,0.7968,778900000.0
2008-09-23 05:59:00,0.7968,0.79695,0.7968,0.79695,113400001.0
2008-09-23 06:00:00,0.79695,0.79735,0.79685,0.797,249600000.0
2008-09-23 06:01:00,0.797,0.7971,0.7969,0.7971,235500000.0
2008-09-23 06:02:00,0.7971,0.7972,0.7967,0.7967,178800001.0
2008-09-23 06:03:00,0.7967,0.7968,0.79645,0.7967,228300000.0
2008-09-23 06:04:00,0.7967,0.7969,0.7967,0.79675,356400000.0
2008-09-23 06:05:00,0.79685,0.79695,0.7968,0.7969,142200000.0
2008-09-23 06:06:00,0.7968,0.79705,0.7968,0.7968,93700000.0
2008-09-23 06:07:00,0.7967,0.79685,0.7967,0.79675,179700000.0
2008-09-23 06:08:00,0.79675,0.79675,0.7967,0.7967,55200000.0
2008-09-23 06:09:00,0.7967,0.7967,0.7967,0.7967,27400000.0
2008-09-23 06:10:00,0.7967,0.7967,0.7967,0.7967,42900000.0
2008-09-23 06:11:00,0.7967,0.7967,0.79665,0.79665,19800000.0
2008-09-23 06:12:00,0.7967,0.7967,0.79665,0.7967,49600000.0
2008-09-23 06:13:00,0.7967,0.79695,0.7967,0.79675,105000000.0
2008-09-23 06:14:00,0.79675,0.797,0.79675,0.79695,253700000.0
2008-09-23 06:15:00,0.7969,0.79695,0.7967,0.7967,282700000.0
2008-09-23 06:16:00,0.7967,0.7967,0.79665,0.7967,104000000.0
2008-09-23 06:17:00,0.7967,0.7967,0.79615,0.79625,295900000.0
2008-09-23 06:18:00,0.79625,0.7963,0.79605,0.79605,40100000.0
2008-09-23 06:19:00,0.7961,0.79625,0.7961,0.7961,129100000.0
2008-09-23 06:20:00,0.7961,0.7964,0.7961,0.79625,238000000.0
2008-09-23 06:21:00,0.79625,0.7965,0.7962,0.79625,122500000.0
2008-09-23 06:22:00,0.79625,0.79625,0.79615,0.79615,36400000.0
2008-09-23 06:23:00,0.7961,0.7962,0.7961,0.79615,42900000.0
2008-09-23 06:24:00,0.79615,0.7962,0.79605,0.7962,53000000.0
2008-09-23 06:25:00,0.79615,0.79635,0.7961,0.79635,72000000.0
2008-09-23 06:26:00,0.79635,0.79635,0.79635,0.79635,18700000.0
2008-09-23 06:27:00,0.79635,0.79635,0.7962,0.7963,77000000.0
2008-09-23 06:28:00,0.7963,0.79635,0.7963,0.79635,21600000.0
2008-09-23 06:29:00,0.79635,0.7965,0.7963,0.7964,101000000.0
2008-09-23 06:30:00,0.7964,0.7964,0.7962,0.7962,68300000.0
2008-09-23 06:31:00,0.7962,0.79625,0.796,0.79615,192100000.0
2008-09-23 06:32:00,0.79615,0.79615,0.796,0.7961,185000000.0
2008-09-23 06:33:00,0.79615,0.79625,0.796,0.796,58900000.0
2008-09-23 06:34:00,0.796,0.79615,0.796,0.79615,64500000.0
2008-09-23 06:35:00,0.79615,0.7963,0.79615,0.7963,42000000.0
2008-09-23 06:36:00,0.79625,0.79625,0.79625,0.79625,6800000.0
2008-09-23 06:37:00,0.79625,0.79635,0.79625,0.7963,54100000.0
2008-09-23 06:38:00,0.7963,0.79635,0.79625,0.79635,65200000.0
2008-09-23 06:39:00,0.79635,0.79645,0.7963,0.7964,55000000.0
2008-09-23 06:40:00,0.7964,0.7964,0.79625,0.7963,51400000.0
2008-09-23 06:41:00,0.79635,0.79655,0.7963,0.79655,133100000.0
2008-09-23 06:42:00,0.7965,0.79655,0.79615,0.7962,159900000.0
2008-09-23 06:43:00,0.7962,0.7963,0.79615,0.7962,137300000.0
2008-09-23 06:44:00,0.79625,0.7964,0.79625,0.7963,98100000.0
2008-09-23 06:45:00,0.7963,0.7964,0.7963,0.79635,89100000.0
2008-09-23 06:46:00,0.79635,0.79645,0.7963,0.7963,144600000.0
2008-09-23 06:47:00,0.79625,0.79625,0.7961,0.79615,745199990.0
2008-09-23 06:48:00,0.79615,0.7963,0.7961,0.79625,210299998.0
2008-09-23 06:49:00,0.79625,0.79645,0.79625,0.79645,112900000.0
2008-09-23 06:50:00,0.7964,0.7967,0.79635,0.79655,259700000.0
2008-09-23 06:51:00,0.79655,0.79655,0.7961,0.7961,290300000.0
2008-09-23 06:52:00,0.7961,0.7964,0.796,0.79635,206700000.0
2008-09-23 06:53:00,0.79635,0.79635,0.7962,0.7963,154700000.0
2008-09-23 06:54:00,0.79635,0.79635,0.79625,0.7963,39400000.0
2008-09-23 06:55:00,0.7963,0.79645,0.79605,0.79645,204200000.0
2008-09-23 06:56:00,0.79645,0.7966,0.79645,0.7966,16200000.0
2008-09-23 06:57:00,0.79655,0.7969,0.7964,0.7967,237500000.0
2008-09-23 06:58:00,0.7967,0.7967,0.7966,0.79665,128200000.0
2008-09-23 06:59:00,0.79665,0.7968,0.79665,0.7968,32200000.0
2008-09-23 07:00:00,0.79675,0.7968,0.7966,0.7966,218400000.0
2008-09-23 07:01:00,0.7966,0.7967,0.7965,0.7965,158800000.0
2008-09-23 07:02:00,0.7965,0.7967,0.7965,0.7967,72600000.0
2008-09-23 07:03:00,0.7967,0.7967,0.7967,0.7967,5500000.0
2008-09-23 07:04:00,0.79665,0.79665,0.79665,0.79665,1000000.0
2008-09-23 07:05:00,0.79665,0.79665,0.79645,0.79645,61600000.0
2008-09-23 07:06:00,0.79645,0.79655,0.79635,0.79645,90600000.0
2008-09-23 07:07:00,0.7965,0.7966,0.79645,0.7965,140500000.0
2008-09-23 07:08:00,0.79645,0.79645,0.7959,0.79595,246500000.0
2008-09-23 07:09:00,0.79595,0.7961,0.7959,0.796,144100000.0
2008-09-23 07:10:00,0.79595,0.7961,0.79585,0.796,161900000.0
2008-09-23 07:11:00,0.796,0.79645,0.796,0.79635,158700000.0
2008-09-23 07:12:00,0.79635,0.7964,0.79625,0.7963,101600000.0
2008-09-23 07:13:00,0.79635,0.79635,0.79625,0.79635,33100000.0
2008-09-23 07:14:00,0.7964,0.79645,0.79635,0.7964,23400000.0
2008-09-23 07:15:00,0.7964,0.7964,0.79635,0.79635,15000000.0
2008-09-23 07:16:00,0.7964,0.7966,0.7964,0.79645,170100000.0
2008-09-23 07:17:00,0.79645,0.79655,0.79645,0.79655,38600000.0
2008-09-23 07:18:00,0.79655,0.7966,0.79655,0.79655,13400000.0
2008-09-23 07:19:00,0.79655,0.7969,0.7965,0.7965,208500000.0
2008-09-23 07:20:00,0.7965,0.7965,0.7963,0.79635,80800000.0
2008-09-23 07:21:00,0.79635,0.7966,0.79635,0.7964,142500000.0
2008-09-23 07:22:00,0.79635,0.7966,0.79635,0.7964,194100000.0
2008-09-23 07:23:00,0.79645,0.79655,0.79645,0.7965,36500000.0
2008-09-23 07:24:00,0.7965,0.79675,0.7965,0.79655,188800000.0
2008-09-23 07:25:00,0.79655,0.7966,0.7965,0.7966,53200000.0
2008-09-23 07:26:00,0.7966,0.79665,0.7964,0.79645,234800000.0
2008-09-23 07:27:00,0.7965,0.7966,0.7964,0.7966,382300001.0
2008-09-23 07:28:00,0.79665,0.79665,0.7966,0.7966,57100000.0
2008-09-23 07:29:00,0.7966,0.79675,0.7966,0.79675,51800000.0
2008-09-23 07:30:00,0.79675,0.7968,0.7964,0.79655,265800000.0
2008-09-23 07:31:00,0.79655,0.7966,0.7964,0.7965,151700000.0
2008-09-23 07:32:00,0.79645,0.79655,0.7964,0.7964,35100000.0
2008-09-23 07:33:00,0.79645,0.7965,0.7963,0.79635,145200000.0
2008-09-23 07:34:00,0.79635,0.79655,0.79635,0.79655,102800000.0
2008-09-23 07:35:00,0.79655,0.79655,0.79625,0.79635,177200000.0
2008-09-23 07:36:00,0.79635,0.79645,0.79625,0.7964,111200000.0
2008-09-23 07:37:00,0.79635,0.7964,0.7963,0.7963,67300000.0
2008-09-23 07:38:00,0.79635,0.7966,0.79635,0.79655,154300000.0
2008-09-23 07:39:00,0.79655,0.79665,0.7965,0.7965,295100000.0
2008-09-23 07:40:00,0.7965,0.7965,0.7964,0.7965,305200000.0
2008-09-23 07:41:00,0.7965,0.79685,0.7965,0.79685,165100000.0
2008-09-23 07:42:00,0.79685,0.79695,0.7966,0.79665,413600000.0
2008-09-23 07:43:00,0.7967,0.79705,0.7967,0.79705,149900000.0
2008-09-23 07:44:00,0.79705,0.79715,0.797,0.79705,180500000.0
2008-09-23 07:45:00,0.79705,0.79715,0.79695,0.79705,218000000.0
2008-09-23 07:46:00,0.797,0.79705,0.7969,0.79695,109100000.0
2008-09-23 07:47:00,0.79695,0.79705,0.79695,0.797,99000000.0
2008-09-23 07:48:00,0.79695,0.79695,0.79655,0.79655,319400000.0
2008-09-23 07:49:00,0.79655,0.7968,0.79645,0.79645,168600000.0
2008-09-23 07:50:00,0.7965,0.79675,0.7964,0.7965,129000000.0
2008-09-23 07:51:00,0.7965,0.79655,0.79635,0.7964,54400000.0
2008-09-23 07:52:00,0.79635,0.7965,0.79625,0.79635,181400000.0
2008-09-23 07:53:00,0.7963,0.79655,0.7963,0.7965,23600000.0
2008-09-23 07:54:00,0.79655,0.7967,0.7965,0.7967,110500000.0
2008-09-23 07:55:00,0.79675,0.79675,0.7966,0.7966,94000000.0
2008-09-23 07:56:00,0.79665,0.79665,0.7964,0.79665,336100000.0
2008-09-23 07:57:00,0.7967,0.79705,0.7966,0.79705,260500000.0
2008-09-23 07:58:00,0.7971,0.7972,0.7967,0.79675,414300000.0
2008-09-23 07:59:00,0.7967,0.79685,0.7967,0.79675,565500000.0
2008-09-23 08:00:00,0.7967,0.79685,0.7967,0.7968,410800000.0
2008-09-23 08:01:00,0.7968,0.7968,0.79655,0.7966,123700000.0
2008-09-23 08:02:00,0.7966,0.7968,0.7966,0.7967,88400000.0
2008-09-23 08:03:00,0.79665,0.7971,0.79665,0.7971,155600000.0
2008-09-23 08:04:00,0.79715,0.7973,0.7971,0.79725,219800000.0
2008-09-23 08:05:00,0.7972,0.79745,0.79705,0.79725,194200000.0
2008-09-23 08:06:00,0.7973,0.79735,0.79705,0.7971,226500000.0
2008-09-23 08:07:00,0.79705,0.79725,0.7969,0.797,177900000.0
2008-09-23 08:08:00,0.797,0.7971,0.79675,0.7969,155000000.0
2008-09-23 08:09:00,0.7969,0.7971,0.7969,0.7971,64000000.0
2008-09-23 08:10:00,0.79705,0.79735,0.79705,0.7971,155500000.0
2008-09-23 08:11:00,0.7971,0.79745,0.7971,0.7973,219200000.0
2008-09-23 08:12:00,0.79735,0.7974,0.79725,0.79725,74200000.0
2008-09-23 08:13:00,0.79725,0.7973,0.7972,0.7973,149100000.0
2008-09-23 08:14:00,0.7973,0.7973,0.7971,0.79725,143300000.0
2008-09-23 08:15:00,0.7972,0.7974,0.7971,0.7972,268000000.0
2008-09-23 08:16:00,0.79715,0.7974,0.7971,0.7974,127700000.0
2008-09-23 08:17:00,0.79735,0.79735,0.7971,0.7971,329500000.0
2008-09-23 08:18:00,0.7971,0.7974,0.79705,0.7974,267000000.0
2008-09-23 08:19:00,0.79735,0.7974,0.7968,0.79715,469600000.0
2008-09-23 08:20:00,0.7971,0.79715,0.79695,0.7971,317900000.0
2008-09-23 08:21:00,0.79715,0.79725,0.7971,0.79725,77300000.0
2008-09-23 08:22:00,0.79725,0.79725,0.79695,0.79715,365000000.0
2008-09-23 08:23:00,0.7972,0.7976,0.7972,0.7976,88700000.0
2008-09-23 08:24:00,0.79765,0.79765,0.79745,0.79745,219300000.0
2008-09-23 08:25:00,0.79745,0.79745,0.79735,0.79735,323900000.0
2008-09-23 08:26:00,0.79735,0.7974,0.79695,0.79695,578600000.0
2008-09-23 08:27:00,0.797,0.7973,0.79685,0.79715,309100000.0
2008-09-23 08:28:00,0.7969,0.79745,0.79685,0.79745,319700000.0
2008-09-23 08:29:00,0.79745,0.79755,0.79715,0.79715,414500000.0
2008-09-23 08:30:00,0.79715,0.79725,0.79685,0.7969,211600000.0
2008-09-23 08:31:00,0.79685,0.7969,0.79635,0.79645,324900000.0
2008-09-23 08:32:00,0.79645,0.7965,0.79585,0.79585,413900000.0
2008-09-23 08:33:00,0.79585,0.7961,0.7958,0.7958,429500000.0
2008-09-23 08:34:00,0.7958,0.796,0.79565,0.796,383300000.0
2008-09-23 08:35:00,0.796,0.7966,0.796,0.7966,342000000.0
2008-09-23 08:36:00,0.7966,0.7966,0.7965,0.7965,224200000.0
2008-09-23 08:37:00,0.7965,0.79655,0.7964,0.7965,256600000.0
2008-09-23 08:38:00,0.7965,0.7965,0.79615,0.79615,382300000.0
2008-09-23 08:39:00,0.79615,0.79635,0.79615,0.7962,309800000.0
2008-09-23 08:40:00,0.79625,0.7963,0.79595,0.796,252200000.0
2008-09-23 08:41:00,0.79605,0.79615,0.79585,0.79585,296700002.0
2008-09-23 08:42:00,0.79585,0.79615,0.79575,0.79615,369600000.0
2008-09-23 08:43:00,0.79615,0.79635,0.7961,0.79615,364700000.0
2008-09-23 08:44:00,0.7962,0.79635,0.79615,0.79625,356900000.0
2008-09-23 08:45:00,0.79625,0.79645,0.79625,0.7963,446300000.0
2008-09-23 08:46:00,0.7963,0.79635,0.79625,0.7963,595900000.0
2008-09-23 08:47:00,0.79625,0.79655,0.7962,0.79635,558200000.0
2008-09-23 08:48:00,0.79635,0.7967,0.79635,0.7965,570300000.0
2008-09-23 08:49:00,0.79645,0.7967,0.79635,0.79665,490800000.0
2008-09-23 08:50:00,0.79665,0.79695,0.79665,0.7968,437100000.0
2008-09-23 08:51:00,0.79685,0.79715,0.7965,0.7971,458400000.0
2008-09-23 08:52:00,0.79705,0.7971,0.79665,0.7967,455400000.0
2008-09-23 08:53:00,0.7967,0.7968,0.7963,0.79655,563300000.0
2008-09-23 08:54:00,0.7965,0.79675,0.79645,0.7965,285300000.0
2008-09-23 08:55:00,0.7965,0.79665,0.79625,0.7963,503100000.0
2008-09-23 08:56:00,0.79645,0.7965,0.79615,0.79615,389100000.0
2008-09-23 08:57:00,0.79615,0.79635,0.7958,0.7958,364400000.0
2008-09-23 08:58:00,0.7958,0.796,0.7955,0.7957,348616000.0
2008-09-23 08:59:00,0.7957,0.7957,0.79525,0.79525,417100000.0
2008-09-23 09:00:00,0.7952,0.79565,0.7951,0.7954,544300000.0
2008-09-23 09:01:00,0.7954,0.796,0.7954,0.796,339300000.0
2008-09-23 09:02:00,0.79595,0.79595,0.7956,0.79565,352900000.0
2008-09-23 09:03:00,0.79565,0.7957,0.795,0.79515,519100000.0
2008-09-23 09:04:00,0.79515,0.7954,0.7951,0.7953,384600000.0
2008-09-23 09:05:00,0.7953,0.79545,0.7953,0.79535,313900000.0
2008-09-23 09:06:00,0.7954,0.7956,0.7953,0.79535,367900000.0
2008-09-23 09:07:00,0.79535,0.79545,0.7952,0.79535,305800000.0
2008-09-23 09:08:00,0.79535,0.79555,0.7953,0.7953,444500000.0
2008-09-23 09:09:00,0.79525,0.79555,0.7952,0.79555,393700000.0
2008-09-23 09:10:00,0.79555,0.7959,0.79545,0.79585,339900000.0
2008-09-23 09:11:00,0.7959,0.79615,0.79575,0.7959,357300000.0
2008-09-23 09:12:00,0.7959,0.796,0.79555,0.79555,365500000.0
2008-09-23 09:13:00,0.79555,0.79555,0.795,0.795,421300000.0
2008-09-23 09:14:00,0.795,0.795,0.79475,0.79495,478500000.0
2008-09-23 09:15:00,0.7949,0.795,0.7946,0.7948,415500000.0
2008-09-23 09:16:00,0.7948,0.79495,0.79475,0.7948,351800000.0
2008-09-23 09:17:00,0.79485,0.795,0.79475,0.79475,338500000.0
2008-09-23 09:18:00,0.7948,0.7948,0.7947,0.7948,287800000.0
2008-09-23 09:19:00,0.7948,0.7949,0.7947,0.79475,335500000.0
2008-09-23 09:20:00,0.79475,0.7949,0.79475,0.79475,185200000.0
2008-09-23 09:21:00,0.79475,0.7949,0.79475,0.79485,289200000.0
2008-09-23 09:22:00,0.7949,0.79505,0.79475,0.7948,439800000.0
2008-09-23 09:23:00,0.7948,0.7949,0.79475,0.79475,201300000.0
2008-09-23 09:24:00,0.7948,0.79485,0.7946,0.7947,217500000.0
2008-09-23 09:25:00,0.7947,0.79485,0.79465,0.79475,285100000.0
2008-09-23 09:26:00,0.79475,0.7951,0.7947,0.795,451600000.0
2008-09-23 09:27:00,0.79505,0.79535,0.79505,0.79515,359700000.0
2008-09-23 09:28:00,0.7951,0.7952,0.79495,0.795,339300000.0
2008-09-23 09:29:00,0.795,0.7952,0.79495,0.795,332300000.0
2008-09-23 09:30:00,0.795,0.79505,0.79465,0.79475,444500000.0
2008-09-23 09:31:00,0.79475,0.7949,0.7944,0.7944,487700000.0
2008-09-23 09:32:00,0.7944,0.79455,0.7942,0.7943,199972000.0
2008-09-23 09:33:00,0.7943,0.7945,0.79425,0.79425,342600000.0
2008-09-23 09:34:00,0.7942,0.7945,0.79415,0.79445,252500000.0
2008-09-23 09:35:00,0.7944,0.7945,0.7944,0.79445,281000000.0
2008-09-23 09:36:00,0.79445,0.79445,0.7942,0.7944,334200000.0
2008-09-23 09:37:00,0.7944,0.79455,0.7943,0.7945,300000000.0
2008-09-23 09:38:00,0.7945,0.7946,0.79445,0.7945,319100000.0
2008-09-23 09:39:00,0.7945,0.7948,0.7944,0.79475,478800000.0
2008-09-23 09:40:00,0.7948,0.7948,0.7946,0.79465,286100000.0
2008-09-23 09:41:00,0.7946,0.7947,0.79445,0.7946,264500000.0
2008-09-23 09:42:00,0.79455,0.79465,0.7944,0.79455,408000000.0
2008-09-23 09:43:00,0.79455,0.79475,0.7945,0.7947,325500000.0
2008-09-23 09:44:00,0.7947,0.79475,0.7946,0.7946,254500000.0
2008-09-23 09:45:00,0.79465,0.79475,0.7946,0.7946,226800000.0
2008-09-23 09:46:00,0.7946,0.79465,0.79445,0.7945,159400000.0
2008-09-23 09:47:00,0.7945,0.7946,0.79425,0.7946,378800000.0
2008-09-23 09:48:00,0.7946,0.7947,0.79435,0.79435,334400000.0
2008-09-23 09:49:00,0.79435,0.79455,0.7942,0.79445,526300000.0
2008-09-23 09:50:00,0.79445,0.7947,0.7944,0.79455,423300000.0
2008-09-23 09:51:00,0.79455,0.79475,0.79455,0.79465,459100000.0
2008-09-23 09:52:00,0.79465,0.7947,0.79455,0.79465,416500000.0
2008-09-23 09:53:00,0.7946,0.79485,0.79455,0.79485,481500000.0
2008-09-23 09:54:00,0.79485,0.79495,0.7948,0.79485,286100000.0
2008-09-23 09:55:00,0.7949,0.79495,0.7948,0.7949,446900000.0
2008-09-23 09:56:00,0.7948,0.7952,0.7948,0.79515,322600000.0
2008-09-23 09:57:00,0.79515,0.7955,0.79515,0.7954,473600000.0
2008-09-23 09:58:00,0.7954,0.7954,0.79505,0.7951,564500000.0
2008-09-23 09:59:00,0.79515,0.79545,0.79515,0.79545,437600000.0
2008-09-23 10:00:00,0.7954,0.79545,0.7952,0.7953,462600000.0
2008-09-23 10:01:00,0.79525,0.7954,0.79505,0.79505,460300000.0
2008-09-23 10:02:00,0.79505,0.7951,0.79465,0.79475,258400000.0
2008-09-23 10:03:00,0.7947,0.7947,0.79455,0.79455,232800000.0
2008-09-23 10:04:00,0.79455,0.7946,0.79425,0.7945,459200000.0
2008-09-23 10:05:00,0.7945,0.7946,0.79415,0.79415,372200000.0
2008-09-23 10:06:00,0.7942,0.7943,0.79345,0.79385,637900000.0
2008-09-23 10:07:00,0.79385,0.79495,0.79385,0.7945,475000000.0
2008-09-23 10:08:00,0.7945,0.7946,0.79445,0.79455,375800000.0
2008-09-23 10:09:00,0.79455,0.79475,0.79445,0.7947,402000000.0
2008-09-23 10:10:00,0.7947,0.7947,0.7942,0.79425,555100000.0
2008-09-23 10:11:00,0.7942,0.79445,0.79415,0.7943,383600000.0
2008-09-23 10:12:00,0.79425,0.79465,0.79425,0.7945,252500000.0
2008-09-23 10:13:00,0.7945,0.79455,0.79425,0.79425,216000000.0
2008-09-23 10:14:00,0.7942,0.7943,0.79405,0.79405,388800000.0
2008-09-23 10:15:00,0.79405,0.79415,0.79395,0.79415,304200000.0
2008-09-23 10:16:00,0.7941,0.79415,0.79355,0.79375,345700000.0
2008-09-23 10:17:00,0.79375,0.79375,0.79295,0.7937,471100000.0
2008-09-23 10:18:00,0.79365,0.7937,0.79345,0.79345,302400000.0
2008-09-23 10:19:00,0.79345,0.79365,0.79335,0.7936,370300000.0
2008-09-23 10:20:00,0.79355,0.79355,0.79325,0.79335,537800000.0
2008-09-23 10:21:00,0.79335,0.7935,0.79325,0.79345,552600000.0
2008-09-23 10:22:00,0.79345,0.79375,0.79345,0.79365,396300000.0
2008-09-23 10:23:00,0.79365,0.79365,0.79355,0.7936,412400000.0
2008-09-23 10:24:00,0.7936,0.7937,0.79345,0.7935,381100000.0
2008-09-23 10:25:00,0.7935,0.7937,0.79345,0.79355,439200000.0
2008-09-23 10:26:00,0.7936,0.7937,0.79355,0.79365,269000000.0
2008-09-23 10:27:00,0.79365,0.7938,0.7936,0.79375,178500000.0
2008-09-23 10:28:00,0.79375,0.79385,0.79365,0.79375,298800000.0
2008-09-23 10:29:00,0.79375,0.7938,0.79365,0.79375,304800000.0
2008-09-23 10:30:00,0.79375,0.79425,0.79375,0.7942,402800000.0
2008-09-23 10:31:00,0.7942,0.79435,0.7942,0.7942,312600000.0
2008-09-23 10:32:00,0.7942,0.79435,0.7942,0.7943,183000000.0
2008-09-23 10:33:00,0.7943,0.7943,0.7942,0.7942,263600000.0
2008-09-23 10:34:00,0.79415,0.79415,0.7937,0.79395,534400000.0
2008-09-23 10:35:00,0.79395,0.7941,0.79395,0.79405,325800000.0
2008-09-23 10:36:00,0.7941,0.7943,0.7941,0.79415,358400000.0
2008-09-23 10:37:00,0.79415,0.7942,0.79405,0.79405,373000000.0
2008-09-23 10:38:00,0.79405,0.79415,0.79395,0.7941,402000000.0
2008-09-23 10:39:00,0.7941,0.7942,0.7939,0.7941,465400000.0
2008-09-23 10:40:00,0.7941,0.79445,0.79405,0.7944,475900000.0
2008-09-23 10:41:00,0.7944,0.7945,0.79425,0.79425,415700000.0
2008-09-23 10:42:00,0.79425,0.7947,0.7942,0.7946,382600000.0
2008-09-23 10:43:00,0.79465,0.79485,0.7946,0.79475,435300000.0
2008-09-23 10:44:00,0.79475,0.79485,0.79455,0.79455,567100000.0
2008-09-23 10:45:00,0.79455,0.7947,0.7945,0.7945,582400000.0
2008-09-23 10:46:00,0.79445,0.79455,0.7943,0.79455,513000000.0
2008-09-23 10:47:00,0.79455,0.7947,0.7943,0.7946,531100000.0
2008-09-23 10:48:00,0.7946,0.7947,0.7945,0.7946,517100000.0
2008-09-23 10:49:00,0.7946,0.7948,0.79455,0.79465,305900000.0
2008-09-23 10:50:00,0.79465,0.79465,0.79435,0.79435,354600000.0
2008-09-23 10:51:00,0.7943,0.79445,0.79425,0.7944,418200000.0
2008-09-23 10:52:00,0.7944,0.79445,0.79425,0.7944,306200000.0
2008-09-23 10:53:00,0.79435,0.79435,0.7943,0.79435,143900000.0
2008-09-23 10:54:00,0.79435,0.79455,0.79435,0.79445,280500000.0
2008-09-23 10:55:00,0.79445,0.7945,0.7944,0.7945,188400000.0
2008-09-23 10:56:00,0.7945,0.7945,0.79445,0.7945,129600000.0
2008-09-23 10:57:00,0.7945,0.7945,0.79415,0.7942,155100000.0
2008-09-23 10:58:00,0.79425,0.79425,0.79375,0.7938,320800000.0
2008-09-23 10:59:00,0.7938,0.79385,0.7932,0.7932,238200000.0
2008-09-23 11:00:00,0.79325,0.794,0.79325,0.79395,451100000.0
2008-09-23 11:01:00,0.79395,0.79395,0.7936,0.79365,477700000.0
2008-09-23 11:02:00,0.7936,0.79395,0.79355,0.79385,388600000.0
2008-09-23 11:03:00,0.79385,0.7939,0.7934,0.7935,485200000.0
2008-09-23 11:04:00,0.79345,0.79355,0.7932,0.79355,424400000.0
2008-09-23 11:05:00,0.79355,0.79385,0.79345,0.79375,434400000.0
2008-09-23 11:06:00,0.7937,0.79375,0.79355,0.79365,204700000.0
2008-09-23 11:07:00,0.79365,0.7937,0.79355,0.7937,431800000.0
2008-09-23 11:08:00,0.79375,0.79375,0.79365,0.79375,158600000.0
2008-09-23 11:09:00,0.79375,0.7941,0.79375,0.7941,382200000.0
2008-09-23 11:10:00,0.7941,0.7943,0.7941,0.7942,350100000.0
2008-09-23 11:11:00,0.7942,0.7943,0.794,0.79405,252200000.0
2008-09-23 11:12:00,0.79405,0.79405,0.79385,0.7939,410000000.0
2008-09-23 11:13:00,0.7939,0.7939,0.79355,0.7936,501600000.0
2008-09-23 11:14:00,0.7936,0.7936,0.79345,0.7935,422700000.0
2008-09-23 11:15:00,0.79355,0.7939,0.7935,0.7939,353900000.0
2008-09-23 11:16:00,0.7939,0.79395,0.79365,0.7938,285900000.0
2008-09-23 11:17:00,0.7938,0.7945,0.7938,0.79425,399800000.0
2008-09-23 11:18:00,0.7943,0.7946,0.7942,0.7946,545200000.0
2008-09-23 11:19:00,0.7946,0.7948,0.79455,0.79465,554400000.0
2008-09-23 11:20:00,0.79465,0.7948,0.79455,0.79465,518800000.0
2008-09-23 11:21:00,0.79465,0.79485,0.7945,0.79455,414100000.0
2008-09-23 11:22:00,0.79455,0.79455,0.79405,0.7944,658400000.0
2008-09-23 11:23:00,0.7944,0.79445,0.79405,0.7944,714800000.0
2008-09-23 11:24:00,0.79445,0.79455,0.79435,0.79455,482200000.0
2008-09-23 11:25:00,0.7945,0.7947,0.7945,0.79465,296600000.0
2008-09-23 11:26:00,0.7947,0.7947,0.79435,0.7946,471700000.0
2008-09-23 11:27:00,0.7946,0.7946,0.7941,0.79415,513300000.0
2008-09-23 11:28:00,0.79415,0.7943,0.7941,0.7942,283400000.0
2008-09-23 11:29:00,0.7942,0.7943,0.79405,0.79415,542400000.0
2008-09-23 11:30:00,0.7942,0.7942,0.7938,0.7939,309200000.0
2008-09-23 11:31:00,0.7939,0.79395,0.79375,0.79375,309100000.0
2008-09-23 11:32:00,0.79375,0.79395,0.79375,0.79395,461300000.0
2008-09-23 11:33:00,0.79395,0.79425,0.79395,0.794,427500000.0
2008-09-23 11:34:00,0.794,0.79405,0.79395,0.794,296100000.0
2008-09-23 11:35:00,0.794,0.7941,0.79395,0.79395,253000000.0
2008-09-23 11:36:00,0.794,0.79405,0.79385,0.79395,249200000.0
2008-09-23 11:37:00,0.79395,0.79395,0.79385,0.79395,378800000.0
2008-09-23 11:38:00,0.794,0.794,0.7939,0.794,197400000.0
2008-09-23 11:39:00,0.79405,0.79415,0.794,0.7941,512200000.0
2008-09-23 11:40:00,0.79405,0.79455,0.794,0.79455,510600000.0
2008-09-23 11:41:00,0.7946,0.7946,0.7938,0.7941,668300000.0
2008-09-23 11:42:00,0.79405,0.79405,0.79375,0.7938,457900000.0
2008-09-23 11:43:00,0.7938,0.7942,0.7937,0.7941,513600000.0
2008-09-23 11:44:00,0.7941,0.79415,0.79395,0.794,377800000.0
2008-09-23 11:45:00,0.79405,0.79455,0.794,0.79455,491300000.0
2008-09-23 11:46:00,0.7945,0.7946,0.79435,0.7945,515400000.0
2008-09-23 11:47:00,0.7945,0.7947,0.79445,0.79465,466100000.0
2008-09-23 11:48:00,0.79465,0.79485,0.7945,0.79455,555700000.0
2008-09-23 11:49:00,0.79455,0.79475,0.7945,0.7946,401500000.0
2008-09-23 11:50:00,0.79465,0.7947,0.7945,0.7945,353700000.0
2008-09-23 11:51:00,0.7945,0.7946,0.7945,0.7946,323100000.0
2008-09-23 11:52:00,0.7946,0.7947,0.79455,0.79465,136900000.0
2008-09-23 11:53:00,0.79465,0.7947,0.7944,0.79465,519800000.0
2008-09-23 11:54:00,0.79465,0.79485,0.79445,0.7945,405900000.0
2008-09-23 11:55:00,0.7945,0.79475,0.79435,0.7946,581200000.0
2008-09-23 11:56:00,0.7946,0.79475,0.79455,0.79475,598800000.0
2008-09-23 11:57:00,0.79475,0.79485,0.7946,0.79465,428900000.0
2008-09-23 11:58:00,0.79465,0.7948,0.7946,0.79475,231100000.0
2008-09-23 11:59:00,0.79475,0.79475,0.79425,0.79455,784700000.0
2008-09-23 12:00:00,0.79455,0.7946,0.7944,0.7944,547000000.0
2008-09-23 12:01:00,0.7944,0.79445,0.79395,0.79435,701900000.0
2008-09-23 12:02:00,0.79435,0.79435,0.7942,0.7942,412900000.0
2008-09-23 12:03:00,0.79425,0.79425,0.794,0.79405,467200000.0
2008-09-23 12:04:00,0.7941,0.79415,0.79395,0.79415,541000000.0
2008-09-23 12:05:00,0.79415,0.7943,0.79405,0.79415,775500000.0
2008-09-23 12:06:00,0.79415,0.79435,0.7941,0.79415,521100000.0
2008-09-23 12:07:00,0.79415,0.7942,0.79405,0.79405,628800000.0
2008-09-23 12:08:00,0.79405,0.79455,0.79405,0.79425,501300000.0
2008-09-23 12:09:00,0.79425,0.7943,0.794,0.79405,572100000.0
2008-09-23 12:10:00,0.79405,0.7942,0.794,0.7942,493900000.0
2008-09-23 12:11:00,0.7942,0.7943,0.7941,0.79425,584600000.0
2008-09-23 12:12:00,0.79425,0.79435,0.79425,0.7943,590300000.0
2008-09-23 12:13:00,0.79435,0.7945,0.79415,0.7945,497600000.0
2008-09-23 12:14:00,0.7945,0.7945,0.7942,0.7944,494900000.0
2008-09-23 12:15:00,0.79445,0.79445,0.7943,0.7944,381000000.0
2008-09-23 12:16:00,0.7944,0.7945,0.7943,0.7945,254600000.0
2008-09-23 12:17:00,0.79455,0.79465,0.79435,0.7945,434499998.0
2008-09-23 12:18:00,0.7945,0.79455,0.79435,0.7944,463000000.0
2008-09-23 12:19:00,0.79435,0.7945,0.79435,0.79445,208600000.0
2008-09-23 12:20:00,0.79445,0.7945,0.79435,0.79435,357600000.0
2008-09-23 12:21:00,0.79435,0.7945,0.79435,0.79445,139600000.0
2008-09-23 12:22:00,0.79445,0.79455,0.79435,0.7944,349200000.0
2008-09-23 12:23:00,0.7944,0.7946,0.79435,0.79455,351900000.0
2008-09-23 12:24:00,0.7945,0.79465,0.7943,0.79455,442300000.0
2008-09-23 12:25:00,0.79455,0.79475,0.79455,0.7947,338900000.0
2008-09-23 12:26:00,0.7947,0.79485,0.7945,0.7946,650900000.0
2008-09-23 12:27:00,0.79465,0.79495,0.79465,0.79485,422000000.0
2008-09-23 12:28:00,0.79485,0.7951,0.7948,0.795,305800000.0
2008-09-23 12:29:00,0.79505,0.79505,0.79485,0.79495,268200000.0
2008-09-23 12:30:00,0.7949,0.79495,0.79455,0.7946,436300000.0
2008-09-23 12:31:00,0.7946,0.7947,0.7943,0.79435,615400000.0
2008-09-23 12:32:00,0.79435,0.7944,0.79425,0.79435,356900000.0
2008-09-23 12:33:00,0.79435,0.79435,0.7942,0.7943,221900000.0
2008-09-23 12:34:00,0.79435,0.79445,0.79415,0.79435,603200001.0
2008-09-23 12:35:00,0.79435,0.7944,0.7941,0.7943,449400000.0
2008-09-23 12:36:00,0.7943,0.79445,0.79415,0.79425,514700000.0
2008-09-23 12:37:00,0.79425,0.79435,0.7941,0.7942,362200000.0
2008-09-23 12:38:00,0.7942,0.7942,0.79405,0.7942,541600000.0
2008-09-23 12:39:00,0.7941,0.79435,0.7941,0.7942,241500000.0
2008-09-23 12:40:00,0.7942,0.7944,0.79405,0.7942,562600000.0
2008-09-23 12:41:00,0.79425,0.79435,0.7942,0.7943,453900001.0
2008-09-23 12:42:00,0.7943,0.7944,0.79425,0.7943,315900000.0
2008-09-23 12:43:00,0.7943,0.79465,0.7943,0.7945,389500000.0
2008-09-23 12:44:00,0.7945,0.79455,0.7942,0.79435,625299999.0
2008-09-23 12:45:00,0.79435,0.79465,0.7943,0.7946,536500000.0
2008-09-23 12:46:00,0.7946,0.7947,0.79435,0.79445,620000000.0
2008-09-23 12:47:00,0.79445,0.7946,0.79435,0.7944,486900000.0
2008-09-23 12:48:00,0.7944,0.79445,0.79435,0.79445,231200000.0
2008-09-23 12:49:00,0.79445,0.7945,0.7943,0.79445,340100000.0
2008-09-23 12:50:00,0.79445,0.7946,0.7944,0.79455,308100000.0
2008-09-23 12:51:00,0.79455,0.79465,0.7945,0.7946,332500000.0
2008-09-23 12:52:00,0.7946,0.79465,0.7943,0.79435,407000000.0
2008-09-23 12:53:00,0.79435,0.79455,0.79425,0.79445,262300000.0
2008-09-23 12:54:00,0.79445,0.7945,0.7943,0.79435,360100000.0
2008-09-23 12:55:00,0.7944,0.7944,0.79425,0.79425,355800000.0
2008-09-23 12:56:00,0.7943,0.7944,0.79425,0.79435,160700000.0
2008-09-23 12:57:00,0.7943,0.7944,0.79425,0.7944,201000000.0
2008-09-23 12:58:00,0.79435,0.79455,0.79435,0.79445,348100000.0
2008-09-23 12:59:00,0.79445,0.79465,0.79445,0.7946,471100000.0
2008-09-23 13:00:00,0.7946,0.7948,0.7946,0.79475,356200000.0
2008-09-23 13:01:00,0.79475,0.79495,0.7947,0.7949,220600000.0
2008-09-23 13:02:00,0.7949,0.7949,0.7947,0.7947,117000000.0
2008-09-23 13:03:00,0.79475,0.79485,0.7947,0.79475,317600000.0
2008-09-23 13:04:00,0.7948,0.7948,0.79465,0.7947,176100000.0
2008-09-23 13:05:00,0.7947,0.79485,0.7946,0.79485,269300000.0
2008-09-23 13:06:00,0.79485,0.7949,0.7946,0.79465,232100000.0
2008-09-23 13:07:00,0.79465,0.7948,0.79465,0.79475,343200000.0
2008-09-23 13:08:00,0.79475,0.7952,0.7947,0.7951,365400000.0
2008-09-23 13:09:00,0.7951,0.79515,0.79495,0.79515,549000000.0
2008-09-23 13:10:00,0.79515,0.79535,0.7949,0.79495,439300000.0
2008-09-23 13:11:00,0.7949,0.79515,0.7949,0.795,325900000.0
2008-09-23 13:12:00,0.795,0.795,0.7948,0.79485,423200000.0
2008-09-23 13:13:00,0.79485,0.7949,0.7947,0.7947,167000000.0
2008-09-23 13:14:00,0.79475,0.79485,0.79455,0.79485,554300000.0
2008-09-23 13:15:00,0.79485,0.79485,0.79445,0.79445,323200000.0
2008-09-23 13:16:00,0.79445,0.79465,0.79445,0.79455,228200000.0
2008-09-23 13:17:00,0.7946,0.79495,0.7946,0.79485,226400000.0
2008-09-23 13:18:00,0.79485,0.7953,0.79485,0.7952,438700000.0
2008-09-23 13:19:00,0.7952,0.79535,0.7951,0.79525,432700000.0
2008-09-23 13:20:00,0.79525,0.7955,0.7952,0.7954,341300000.0
2008-09-23 13:21:00,0.7954,0.7955,0.79535,0.79545,192600000.0
2008-09-23 13:22:00,0.7955,0.79565,0.79535,0.7954,464900000.0
2008-09-23 13:23:00,0.7954,0.79545,0.79535,0.79535,312800000.0
2008-09-23 13:24:00,0.79535,0.79535,0.7952,0.7953,411500000.0
2008-09-23 13:25:00,0.7953,0.7953,0.79505,0.79505,454100000.0
2008-09-23 13:26:00,0.79505,0.79505,0.79485,0.79495,325000000.0
2008-09-23 13:27:00,0.79495,0.79535,0.79495,0.79535,522000000.0
2008-09-23 13:28:00,0.7954,0.79555,0.79525,0.79555,394000000.0
2008-09-23 13:29:00,0.7955,0.79565,0.79535,0.79535,357900000.0
2008-09-23 13:30:00,0.79535,0.79575,0.79535,0.79555,429900000.0
2008-09-23 13:31:00,0.79555,0.7958,0.79555,0.7957,246800000.0
2008-09-23 13:32:00,0.7955,0.79575,0.79535,0.79575,470900000.0
2008-09-23 13:33:00,0.79575,0.79585,0.7957,0.7958,573000000.0
2008-09-23 13:34:00,0.7958,0.79585,0.79575,0.7958,275700000.0
2008-09-23 13:35:00,0.7958,0.7959,0.79565,0.79575,491700000.0
2008-09-23 13:36:00,0.79575,0.7958,0.7955,0.79555,490900000.0
2008-09-23 13:37:00,0.79555,0.7957,0.79535,0.7957,413900000.0
2008-09-23 13:38:00,0.79565,0.79575,0.7954,0.7957,627400000.0
2008-09-23 13:39:00,0.7957,0.79575,0.79535,0.7954,379900000.0
2008-09-23 13:40:00,0.7954,0.7957,0.7954,0.7957,411800000.0
2008-09-23 13:41:00,0.7957,0.7957,0.79555,0.79565,532900000.0
2008-09-23 13:42:00,0.7957,0.79585,0.79565,0.7958,305400000.0
2008-09-23 13:43:00,0.7958,0.7958,0.79545,0.7955,233000000.0
2008-09-23 13:44:00,0.7955,0.79575,0.7954,0.79565,319900000.0
2008-09-23 13:45:00,0.79565,0.79565,0.7954,0.7954,196300000.0
2008-09-23 13:46:00,0.7954,0.79555,0.7954,0.7954,278700000.0
2008-09-23 13:47:00,0.7954,0.7954,0.7951,0.79515,139700000.0
2008-09-23 13:48:00,0.79515,0.79525,0.7951,0.7951,177100000.0
2008-09-23 13:49:00,0.7951,0.7952,0.79505,0.7951,160000000.0
2008-09-23 13:50:00,0.7951,0.79515,0.79505,0.79515,335900000.0
2008-09-23 13:51:00,0.79515,0.79525,0.7951,0.79515,286600000.0
2008-09-23 13:52:00,0.79515,0.79515,0.79505,0.79515,235600000.0
2008-09-23 13:53:00,0.79515,0.7953,0.79505,0.79515,329300000.0
2008-09-23 13:54:00,0.7952,0.79525,0.79485,0.79505,314600000.0
2008-09-23 13:55:00,0.79505,0.7951,0.7948,0.7948,581200000.0
2008-09-23 13:56:00,0.79485,0.79515,0.79485,0.79505,519600000.0
2008-09-23 13:57:00,0.7951,0.7951,0.7949,0.795,287200000.0
2008-09-23 13:58:00,0.795,0.79525,0.7949,0.79525,319500000.0
2008-09-23 13:59:00,0.79525,0.79535,0.7951,0.7952,369400000.0
2008-09-23 14:00:00,0.7952,0.7953,0.7949,0.7953,485500000.0
2008-09-23 14:01:00,0.7953,0.79555,0.7952,0.79555,619100000.0
2008-09-23 14:02:00,0.7955,0.7958,0.7955,0.7958,623600000.0
2008-09-23 14:03:00,0.7958,0.79615,0.79575,0.7959,401900000.0
2008-09-23 14:04:00,0.7959,0.79595,0.7957,0.79585,462000000.0
2008-09-23 14:05:00,0.79585,0.79645,0.79585,0.79635,618700000.0
2008-09-23 14:06:00,0.7964,0.7964,0.79595,0.796,684300000.0
2008-09-23 14:07:00,0.796,0.7962,0.79595,0.79595,556600000.0
2008-09-23 14:08:00,0.79595,0.79595,0.79555,0.7956,276500000.0
2008-09-23 14:09:00,0.7956,0.7957,0.7951,0.79545,421600000.0
2008-09-23 14:10:00,0.7955,0.79555,0.7954,0.7954,260600000.0
2008-09-23 14:11:00,0.79545,0.7955,0.7953,0.79535,241700000.0
2008-09-23 14:12:00,0.79535,0.7954,0.79495,0.7954,569900000.0
2008-09-23 14:13:00,0.7954,0.7957,0.7954,0.7955,435900000.0
2008-09-23 14:14:00,0.7955,0.7955,0.79505,0.79505,450500000.0
2008-09-23 14:15:00,0.79505,0.7952,0.795,0.795,405100000.0
2008-09-23 14:16:00,0.795,0.79505,0.79495,0.795,121600000.0
2008-09-23 14:17:00,0.795,0.7951,0.79495,0.795,220600000.0
2008-09-23 14:18:00,0.795,0.79505,0.7947,0.7948,369400000.0
2008-09-23 14:19:00,0.7948,0.79525,0.7947,0.7952,373500000.0
2008-09-23 14:20:00,0.7951,0.7955,0.7951,0.7953,257100000.0
2008-09-23 14:21:00,0.7953,0.7953,0.79495,0.79505,371400000.0
2008-09-23 14:22:00,0.7951,0.7951,0.79445,0.79455,336800000.0
2008-09-23 14:23:00,0.79455,0.79475,0.7944,0.7945,416200000.0
2008-09-23 14:24:00,0.7945,0.79455,0.79425,0.79435,271500000.0
2008-09-23 14:25:00,0.79435,0.79445,0.79425,0.79425,264600000.0
2008-09-23 14:26:00,0.79425,0.79435,0.79425,0.79435,308600000.0
2008-09-23 14:27:00,0.7944,0.7946,0.79425,0.79455,241200000.0
2008-09-23 14:28:00,0.7946,0.7946,0.79425,0.79425,455100000.0
2008-09-23 14:29:00,0.7942,0.7947,0.7942,0.7945,448100000.0
2008-09-23 14:30:00,0.79455,0.79465,0.7944,0.79455,347900000.0
2008-09-23 14:31:00,0.79465,0.7948,0.7945,0.7947,468900000.0
2008-09-23 14:32:00,0.7947,0.7947,0.79445,0.7946,191500000.0
2008-09-23 14:33:00,0.7946,0.79465,0.7944,0.7944,463200000.0
2008-09-23 14:34:00,0.79445,0.79455,0.79435,0.79445,449000000.0
2008-09-23 14:35:00,0.7944,0.79485,0.7944,0.7948,398700000.0
2008-09-23 14:36:00,0.79485,0.79495,0.7948,0.79485,351800000.0
2008-09-23 14:37:00,0.79485,0.79485,0.7944,0.79445,355800000.0
2008-09-23 14:38:00,0.79445,0.7945,0.7944,0.7945,435800000.0
2008-09-23 14:39:00,0.7945,0.7945,0.7944,0.7944,188200000.0
2008-09-23 14:40:00,0.7944,0.79465,0.7944,0.79455,372500000.0
2008-09-23 14:41:00,0.7946,0.795,0.79445,0.795,397600000.0
2008-09-23 14:42:00,0.795,0.795,0.79475,0.79475,277100000.0
2008-09-23 14:43:00,0.79475,0.79495,0.79475,0.79495,208800000.0
2008-09-23 14:44:00,0.795,0.7952,0.79485,0.79495,519400000.0
2008-09-23 14:45:00,0.79495,0.7952,0.79495,0.79505,698800000.0
2008-09-23 14:46:00,0.7952,0.79535,0.795,0.79505,670800000.0
2008-09-23 14:47:00,0.79505,0.79515,0.795,0.7951,525300000.0
2008-09-23 14:48:00,0.7951,0.79565,0.7951,0.7954,679000000.0
2008-09-23 14:49:00,0.7954,0.7954,0.79525,0.7953,615400000.0
2008-09-23 14:50:00,0.7953,0.7954,0.7953,0.79535,274800000.0
2008-09-23 14:51:00,0.7954,0.7956,0.79535,0.79555,137500000.0
2008-09-23 14:52:00,0.79555,0.7956,0.7953,0.7956,610600000.0
2008-09-23 14:53:00,0.79565,0.79575,0.79545,0.79565,630399999.0
2008-09-23 14:54:00,0.79565,0.79565,0.79545,0.79555,383800000.0
2008-09-23 14:55:00,0.79555,0.79565,0.7955,0.79555,517300000.0
2008-09-23 14:56:00,0.79555,0.7957,0.79555,0.79565,451300000.0
2008-09-23 14:57:00,0.79565,0.7958,0.79545,0.79555,748200000.0
2008-09-23 14:58:00,0.79555,0.7957,0.79545,0.79555,684000000.0
2008-09-23 14:59:00,0.79555,0.79555,0.79535,0.7955,206900000.0
2008-09-23 15:00:00,0.7955,0.7955,0.79485,0.79485,733200000.0
2008-09-23 15:01:00,0.7949,0.7952,0.79485,0.7951,761900000.0
2008-09-23 15:02:00,0.79515,0.7954,0.795,0.79525,631200000.0
2008-09-23 15:03:00,0.79525,0.7954,0.7952,0.7954,790900000.0
2008-09-23 15:04:00,0.7954,0.7954,0.795,0.7952,534200000.0
2008-09-23 15:05:00,0.7952,0.7953,0.79505,0.79525,563700000.0
2008-09-23 15:06:00,0.79515,0.7954,0.79495,0.79505,500600000.0
2008-09-23 15:07:00,0.79505,0.79505,0.7947,0.7948,692600000.0
2008-09-23 15:08:00,0.7948,0.79495,0.7946,0.7946,615500000.0
2008-09-23 15:09:00,0.79465,0.7948,0.79445,0.7945,501300000.0
2008-09-23 15:10:00,0.7945,0.79455,0.79435,0.7944,329600000.0
2008-09-23 15:11:00,0.7944,0.79475,0.79425,0.79465,598100000.0
2008-09-23 15:12:00,0.79475,0.7948,0.79455,0.7948,323900000.0
2008-09-23 15:13:00,0.7948,0.7951,0.7948,0.7951,474800000.0
2008-09-23 15:14:00,0.7951,0.7953,0.79505,0.7951,526300000.0
2008-09-23 15:15:00,0.7951,0.7951,0.7948,0.79495,643900000.0
2008-09-23 15:16:00,0.795,0.7951,0.79485,0.79495,704600000.0
2008-09-23 15:17:00,0.79495,0.795,0.7948,0.7949,474100000.0
2008-09-23 15:18:00,0.7949,0.7951,0.79485,0.795,281100000.0
2008-09-23 15:19:00,0.79505,0.79515,0.7949,0.7949,463400000.0
2008-09-23 15:20:00,0.79495,0.79515,0.7949,0.79515,527700000.0
2008-09-23 15:21:00,0.79515,0.79565,0.79505,0.7956,808800000.0
2008-09-23 15:22:00,0.79555,0.7956,0.7955,0.7955,579200000.0
2008-09-23 15:23:00,0.7955,0.79555,0.7953,0.7955,516300000.0
2008-09-23 15:24:00,0.7955,0.79575,0.7955,0.79575,274300000.0
2008-09-23 15:25:00,0.79575,0.79615,0.79575,0.79605,462200000.0
2008-09-23 15:26:00,0.79605,0.79625,0.7959,0.7959,620900000.0
2008-09-23 15:27:00,0.796,0.7961,0.79585,0.7961,331700000.0
2008-09-23 15:28:00,0.7961,0.7963,0.79555,0.79575,567200000.0
2008-09-23 15:29:00,0.79575,0.796,0.7957,0.79585,446200000.0
2008-09-23 15:30:00,0.79585,0.79585,0.79555,0.7957,578900000.0
2008-09-23 15:31:00,0.7957,0.7958,0.7956,0.7957,361600000.0
2008-09-23 15:32:00,0.7957,0.7957,0.79555,0.79565,288000000.0
2008-09-23 15:33:00,0.79565,0.79575,0.7955,0.79575,383100000.0
2008-09-23 15:34:00,0.7957,0.79585,0.7956,0.7956,476800000.0
2008-09-23 15:35:00,0.7956,0.7958,0.79555,0.79565,466000000.0
2008-09-23 15:36:00,0.7957,0.79575,0.7954,0.79545,407200000.0
2008-09-23 15:37:00,0.79545,0.7955,0.79525,0.7953,489000000.0
2008-09-23 15:38:00,0.7953,0.7954,0.7953,0.7953,408900000.0
2008-09-23 15:39:00,0.7953,0.7954,0.7953,0.7953,307100000.0
2008-09-23 15:40:00,0.7953,0.7955,0.7953,0.7955,262000000.0
2008-09-23 15:41:00,0.79555,0.79575,0.7955,0.7956,448000000.0
2008-09-23 15:42:00,0.7956,0.7958,0.7955,0.79575,414000000.0
2008-09-23 15:43:00,0.7957,0.79575,0.79545,0.7955,579800000.0
2008-09-23 15:44:00,0.7955,0.79555,0.79545,0.79555,309600000.0
2008-09-23 15:45:00,0.79555,0.79555,0.7954,0.7954,432800000.0
2008-09-23 15:46:00,0.7954,0.7954,0.7951,0.79525,621800000.0
2008-09-23 15:47:00,0.79525,0.79525,0.7952,0.7952,402200000.0
2008-09-23 15:48:00,0.7952,0.7952,0.7951,0.7951,242400000.0
2008-09-23 15:49:00,0.79515,0.79525,0.79505,0.7951,499200000.0
2008-09-23 15:50:00,0.79505,0.7954,0.79505,0.7954,359600000.0
2008-09-23 15:51:00,0.7954,0.7955,0.79535,0.79545,422000000.0
2008-09-23 15:52:00,0.79545,0.7955,0.79535,0.7954,377100000.0
2008-09-23 15:53:00,0.7954,0.7955,0.7954,0.7954,236800000.0
2008-09-23 15:54:00,0.7954,0.7955,0.79535,0.7955,188600000.0
2008-09-23 15:55:00,0.79555,0.79555,0.7955,0.7955,196900000.0
2008-09-23 15:56:00,0.79555,0.79575,0.7955,0.79555,299400000.0
2008-09-23 15:57:00,0.7956,0.7957,0.79555,0.7957,402700000.0
2008-09-23 15:58:00,0.7957,0.7959,0.7956,0.79575,418100000.0
2008-09-23 15:59:00,0.7957,0.7959,0.7957,0.7958,423900000.0
2008-09-23 16:00:00,0.79575,0.79595,0.79575,0.7959,239700000.0
2008-09-23 16:01:00,0.7959,0.796,0.7957,0.796,497900000.0
2008-09-23 16:02:00,0.796,0.796,0.7955,0.7955,482400000.0
2008-09-23 16:03:00,0.7955,0.7959,0.7955,0.79585,425300000.0
2008-09-23 16:04:00,0.79585,0.7959,0.79565,0.7957,384300000.0
2008-09-23 16:05:00,0.7957,0.7958,0.7956,0.7956,430900000.0
2008-09-23 16:06:00,0.7956,0.79565,0.79545,0.79555,302300000.0
2008-09-23 16:07:00,0.79555,0.7958,0.79555,0.7958,247200000.0
2008-09-23 16:08:00,0.79575,0.7958,0.7957,0.79575,160200000.0
2008-09-23 16:09:00,0.79575,0.79585,0.7957,0.79585,219100000.0
2008-09-23 16:10:00,0.79585,0.796,0.7957,0.796,431700000.0
2008-09-23 16:11:00,0.796,0.796,0.79575,0.7958,306500000.0
2008-09-23 16:12:00,0.7958,0.79585,0.7955,0.79555,468400000.0
2008-09-23 16:13:00,0.79555,0.79575,0.79555,0.79565,390900000.0
2008-09-23 16:14:00,0.79565,0.79565,0.79555,0.79555,222200000.0
2008-09-23 16:15:00,0.79555,0.79575,0.79545,0.7955,417000000.0
2008-09-23 16:16:00,0.7955,0.7956,0.79545,0.7955,281600000.0
2008-09-23 16:17:00,0.7955,0.7956,0.7954,0.7954,392500000.0
2008-09-23 16:18:00,0.7954,0.7954,0.795,0.79505,496500000.0
2008-09-23 16:19:00,0.795,0.79525,0.795,0.79525,440400000.0
2008-09-23 16:20:00,0.79525,0.79525,0.795,0.795,549900000.0
2008-09-23 16:21:00,0.795,0.79505,0.79495,0.795,416100000.0
2008-09-23 16:22:00,0.795,0.795,0.79485,0.79495,487700000.0
2008-09-23 16:23:00,0.79495,0.79505,0.7947,0.795,467500000.0
2008-09-23 16:24:00,0.79505,0.79505,0.79495,0.79505,272300000.0
2008-09-23 16:25:00,0.79505,0.79505,0.7949,0.79495,442900000.0
2008-09-23 16:26:00,0.79495,0.79495,0.7947,0.7949,291500000.0
2008-09-23 16:27:00,0.7949,0.795,0.7948,0.7948,232600000.0
2008-09-23 16:28:00,0.7948,0.79505,0.7948,0.7948,233700000.0
2008-09-23 16:29:00,0.7948,0.79495,0.7947,0.79475,295200000.0
2008-09-23 16:30:00,0.79475,0.79485,0.7944,0.7945,457200000.0
2008-09-23 16:31:00,0.79445,0.79485,0.79445,0.79475,313400000.0
2008-09-23 16:32:00,0.79475,0.79495,0.79475,0.7948,480700000.0
2008-09-23 16:33:00,0.7948,0.79495,0.79475,0.79475,467100000.0
2008-09-23 16:34:00,0.7948,0.79495,0.79475,0.7949,281300000.0
2008-09-23 16:35:00,0.7949,0.79505,0.79445,0.79455,264900000.0
2008-09-23 16:36:00,0.79455,0.7948,0.7945,0.7947,448700000.0
2008-09-23 16:37:00,0.7947,0.79485,0.7945,0.7945,527900000.0
2008-09-23 16:38:00,0.79445,0.7946,0.79435,0.79445,501500000.0
2008-09-23 16:39:00,0.79445,0.79445,0.79425,0.79445,588700000.0
2008-09-23 16:40:00,0.7944,0.79455,0.79435,0.7945,414000000.0
2008-09-23 16:41:00,0.7945,0.7946,0.79445,0.7945,362800000.0
2008-09-23 16:42:00,0.7945,0.7945,0.7944,0.7944,168400000.0
2008-09-23 16:43:00,0.7944,0.7945,0.7944,0.7945,329200000.0
2008-09-23 16:44:00,0.7945,0.79465,0.79435,0.79445,374000000.0
2008-09-23 16:45:00,0.79445,0.79445,0.7943,0.79445,439900000.0
2008-09-23 16:46:00,0.79445,0.79445,0.79425,0.7943,340500000.0
2008-09-23 16:47:00,0.7943,0.7943,0.79415,0.7942,236200000.0
2008-09-23 16:48:00,0.79425,0.79425,0.7942,0.79425,146400000.0
2008-09-23 16:49:00,0.79425,0.79435,0.7942,0.79425,208800000.0
2008-09-23 16:50:00,0.79425,0.7943,0.79395,0.7941,284700000.0
2008-09-23 16:51:00,0.7941,0.7941,0.794,0.794,401300000.0
2008-09-23 16:52:00,0.794,0.794,0.7938,0.7938,188200000.0
2008-09-23 16:53:00,0.7938,0.79385,0.7935,0.7936,326600000.0
2008-09-23 16:54:00,0.79355,0.79355,0.7934,0.7934,407600000.0
2008-09-23 16:55:00,0.7934,0.79355,0.7934,0.79345,483300000.0
2008-09-23 16:56:00,0.79345,0.7936,0.7934,0.7934,367600000.0
2008-09-23 16:57:00,0.79345,0.79365,0.79345,0.79355,424500000.0
2008-09-23 16:58:00,0.79355,0.7938,0.7935,0.7938,283700000.0
2008-09-23 16:59:00,0.7938,0.79405,0.79375,0.79385,488600000.0
2008-09-23 17:00:00,0.79385,0.79385,0.79365,0.7937,622200000.0
2008-09-23 17:01:00,0.79375,0.79395,0.7937,0.7939,338000000.0
2008-09-23 17:02:00,0.7939,0.794,0.7939,0.7939,267700000.0
2008-09-23 17:03:00,0.7939,0.79405,0.7939,0.794,369600000.0
2008-09-23 17:04:00,0.794,0.79405,0.7939,0.7939,346100000.0
2008-09-23 17:05:00,0.79395,0.794,0.79385,0.794,298300000.0
2008-09-23 17:06:00,0.794,0.794,0.7939,0.7939,108600000.0
2008-09-23 17:07:00,0.7939,0.79395,0.7937,0.7937,303900000.0
2008-09-23 17:08:00,0.7937,0.7937,0.7935,0.79355,376800000.0
2008-09-23 17:09:00,0.7935,0.7938,0.7935,0.7936,558800000.0
2008-09-23 17:10:00,0.79365,0.79365,0.79345,0.79345,392100000.0
2008-09-23 17:11:00,0.7935,0.794,0.7935,0.7938,321100000.0
2008-09-23 17:12:00,0.7938,0.7938,0.79365,0.79375,166500000.0
2008-09-23 17:13:00,0.79375,0.7938,0.7936,0.7937,339100000.0
2008-09-23 17:14:00,0.7937,0.79375,0.7932,0.79325,639000000.0
2008-09-23 17:15:00,0.79325,0.794,0.79325,0.79385,686600000.0
2008-09-23 17:16:00,0.7939,0.7939,0.7936,0.7938,432300000.0
2008-09-23 17:17:00,0.7938,0.79395,0.7937,0.79395,549800000.0
2008-09-23 17:18:00,0.79395,0.79395,0.7935,0.79375,321100000.0
2008-09-23 17:19:00,0.79375,0.7938,0.7936,0.7938,574700000.0
2008-09-23 17:20:00,0.7938,0.7938,0.7936,0.79365,424800000.0
2008-09-23 17:21:00,0.79365,0.79375,0.7934,0.7936,499200000.0
2008-09-23 17:22:00,0.7936,0.7937,0.7935,0.79365,328400000.0
2008-09-23 17:23:00,0.79365,0.79365,0.7935,0.7936,377200000.0
2008-09-23 17:24:00,0.7936,0.79365,0.7935,0.79365,514100000.0
2008-09-23 17:25:00,0.79365,0.7937,0.7934,0.7936,378300000.0
2008-09-23 17:26:00,0.7936,0.79385,0.79355,0.79365,509700000.0
2008-09-23 17:27:00,0.79365,0.7937,0.7935,0.79355,635300000.0
2008-09-23 17:28:00,0.7936,0.79375,0.7935,0.7935,258700000.0
2008-09-23 17:29:00,0.7935,0.7937,0.79325,0.79365,525600000.0
2008-09-23 17:30:00,0.7936,0.79365,0.7935,0.79355,758600000.0
2008-09-23 17:31:00,0.7936,0.7937,0.79335,0.7937,715700000.0
2008-09-23 17:32:00,0.7937,0.7939,0.7937,0.79375,280200000.0
2008-09-23 17:33:00,0.79375,0.7939,0.79365,0.79385,487500000.0
2008-09-23 17:34:00,0.7938,0.7939,0.79365,0.7938,417300000.0
2008-09-23 17:35:00,0.7938,0.7939,0.7937,0.79375,398300000.0
2008-09-23 17:36:00,0.79375,0.79395,0.79375,0.79395,387700000.0
2008-09-23 17:37:00,0.79395,0.794,0.7939,0.7939,251400000.0
2008-09-23 17:38:00,0.79395,0.7942,0.7939,0.794,639200000.0
2008-09-23 17:39:00,0.794,0.7942,0.79395,0.79405,482100000.0
2008-09-23 17:40:00,0.79405,0.7941,0.79395,0.79405,295200000.0
2008-09-23 17:41:00,0.794,0.79405,0.7939,0.794,464600000.0
2008-09-23 17:42:00,0.794,0.794,0.7939,0.79395,301300000.0
2008-09-23 17:43:00,0.79395,0.794,0.79395,0.794,228600000.0
2008-09-23 17:44:00,0.79395,0.794,0.79365,0.79375,457400000.0
2008-09-23 17:45:00,0.7937,0.79375,0.79335,0.7935,431300000.0
2008-09-23 17:46:00,0.79345,0.7937,0.79345,0.7937,499300000.0
2008-09-23 17:47:00,0.79375,0.79385,0.79355,0.7938,508400000.0
2008-09-23 17:48:00,0.7938,0.7938,0.7935,0.7935,465700000.0
2008-09-23 17:49:00,0.7935,0.79365,0.7935,0.7935,379400000.0
2008-09-23 17:50:00,0.7935,0.79375,0.79345,0.79375,424100000.0
2008-09-23 17:51:00,0.79375,0.79385,0.79325,0.7934,476200000.0
2008-09-23 17:52:00,0.7934,0.7939,0.7934,0.79385,403100000.0
2008-09-23 17:53:00,0.79385,0.7939,0.7935,0.7936,351200000.0
2008-09-23 17:54:00,0.7936,0.79365,0.79335,0.79365,473800000.0
2008-09-23 17:55:00,0.79365,0.7937,0.7935,0.7936,301100000.0
2008-09-23 17:56:00,0.7936,0.79385,0.79335,0.7936,528000000.0
2008-09-23 17:57:00,0.7936,0.79415,0.7936,0.794,412300000.0
2008-09-23 17:58:00,0.79405,0.79425,0.794,0.7941,252500000.0
2008-09-23 17:59:00,0.7941,0.79415,0.79405,0.7941,283200000.0
2008-09-23 18:00:00,0.7941,0.7941,0.79365,0.79365,562300000.0
2008-09-23 18:01:00,0.7937,0.79375,0.7935,0.79365,486200000.0
2008-09-23 18:02:00,0.79365,0.79365,0.79355,0.79355,377800000.0
2008-09-23 18:03:00,0.7936,0.79365,0.7935,0.7935,149400000.0
2008-09-23 18:04:00,0.7935,0.7935,0.79315,0.7932,388000000.0
2008-09-23 18:05:00,0.7932,0.7933,0.7929,0.79305,498000000.0
2008-09-23 18:06:00,0.79305,0.79315,0.793,0.79315,378500000.0
2008-09-23 18:07:00,0.79315,0.79315,0.7929,0.793,704700000.0
2008-09-23 18:08:00,0.793,0.79305,0.7928,0.7929,571200000.0
2008-09-23 18:09:00,0.79285,0.79295,0.79265,0.79265,481500000.0
2008-09-23 18:10:00,0.79265,0.7927,0.7925,0.7925,252800000.0
2008-09-23 18:11:00,0.7925,0.79255,0.79225,0.7923,439600000.0
2008-09-23 18:12:00,0.7923,0.79255,0.7922,0.79255,364500000.0
2008-09-23 18:13:00,0.79255,0.79295,0.79255,0.7928,446100000.0
2008-09-23 18:14:00,0.7928,0.793,0.79255,0.7929,407800000.0
2008-09-23 18:15:00,0.7929,0.79295,0.7928,0.7928,356100000.0
2008-09-23 18:16:00,0.79285,0.79285,0.7927,0.79275,356600000.0
2008-09-23 18:17:00,0.79275,0.79275,0.7926,0.7927,406900000.0
2008-09-23 18:18:00,0.7927,0.79295,0.7927,0.79295,369000000.0
2008-09-23 18:19:00,0.793,0.7931,0.79285,0.7929,449800000.0
2008-09-23 18:20:00,0.7929,0.793,0.7929,0.7929,242600000.0
2008-09-23 18:21:00,0.7929,0.7929,0.7928,0.7928,235500000.0
2008-09-23 18:22:00,0.7928,0.7929,0.79265,0.7929,357300000.0
2008-09-23 18:23:00,0.7929,0.793,0.79285,0.79295,333700000.0
2008-09-23 18:24:00,0.79295,0.79305,0.79295,0.79305,170600000.0
2008-09-23 18:25:00,0.793,0.7932,0.793,0.7932,314400000.0
2008-09-23 18:26:00,0.7932,0.7933,0.7932,0.79325,410500000.0
2008-09-23 18:27:00,0.79325,0.7934,0.79325,0.79335,518400000.0
2008-09-23 18:28:00,0.79335,0.7934,0.79335,0.7934,343800000.0
2008-09-23 18:29:00,0.7934,0.79355,0.7933,0.7933,626800000.0
2008-09-23 18:30:00,0.7933,0.7935,0.7933,0.7934,335900000.0
2008-09-23 18:31:00,0.7934,0.7934,0.7927,0.79285,565300000.0
2008-09-23 18:32:00,0.7928,0.79285,0.79265,0.79275,417600000.0
2008-09-23 18:33:00,0.7927,0.7927,0.79245,0.79245,347400000.0
2008-09-23 18:34:00,0.7924,0.79255,0.79235,0.79245,223200000.0
2008-09-23 18:35:00,0.79245,0.79265,0.79245,0.79265,153800000.0
2008-09-23 18:36:00,0.79265,0.79285,0.79255,0.79285,370400000.0
2008-09-23 18:37:00,0.7929,0.7933,0.7929,0.7932,484500000.0
2008-09-23 18:38:00,0.79325,0.79325,0.7929,0.7929,393300000.0
2008-09-23 18:39:00,0.7929,0.7929,0.79275,0.7928,361100000.0
2008-09-23 18:40:00,0.7928,0.79325,0.7928,0.79325,564100000.0
2008-09-23 18:41:00,0.79325,0.7933,0.7931,0.7932,398100000.0
2008-09-23 18:42:00,0.79325,0.79325,0.7928,0.79295,369800000.0
2008-09-23 18:43:00,0.79295,0.79295,0.79275,0.7928,521700000.0
2008-09-23 18:44:00,0.79275,0.7928,0.7924,0.79245,424500000.0
2008-09-23 18:45:00,0.7925,0.7926,0.79245,0.7926,172200000.0
2008-09-23 18:46:00,0.7926,0.79265,0.7924,0.79255,345400000.0
2008-09-23 18:47:00,0.79245,0.79255,0.79235,0.79245,507700000.0
2008-09-23 18:48:00,0.7925,0.7925,0.7922,0.79245,502400000.0
2008-09-23 18:49:00,0.7924,0.7924,0.7922,0.79225,282100000.0
2008-09-23 18:50:00,0.79225,0.7923,0.79215,0.79225,332800000.0
2008-09-23 18:51:00,0.79225,0.79235,0.79225,0.7923,309700000.0
2008-09-23 18:52:00,0.7923,0.7923,0.7922,0.7922,504100000.0
2008-09-23 18:53:00,0.7922,0.79225,0.79205,0.7921,581300000.0
2008-09-23 18:54:00,0.7921,0.79215,0.7915,0.7916,516800000.0
2008-09-23 18:55:00,0.7916,0.79185,0.7916,0.7917,673600000.0
2008-09-23 18:56:00,0.79175,0.7918,0.7916,0.7917,364200000.0
2008-09-23 18:57:00,0.7917,0.79175,0.7916,0.79165,326300000.0
2008-09-23 18:58:00,0.79165,0.7919,0.79165,0.79165,439900000.0
2008-09-23 18:59:00,0.79165,0.79185,0.79155,0.7917,542800000.0
2008-09-23 19:00:00,0.7917,0.7917,0.79155,0.7916,433700000.0
2008-09-23 19:01:00,0.7916,0.79165,0.79155,0.79165,428600000.0
2008-09-23 19:02:00,0.7917,0.79195,0.79165,0.79185,411200000.0
2008-09-23 19:03:00,0.79185,0.7919,0.7914,0.79155,345800000.0
2008-09-23 19:04:00,0.79155,0.79185,0.7914,0.79185,701100000.0
2008-09-23 19:05:00,0.79185,0.7919,0.7911,0.79115,549000000.0
2008-09-23 19:06:00,0.7911,0.79135,0.7911,0.7913,424900000.0
2008-09-23 19:07:00,0.7913,0.79185,0.7913,0.79185,801900000.0
2008-09-23 19:08:00,0.7918,0.79185,0.79145,0.79165,682800000.0
2008-09-23 19:09:00,0.7917,0.79205,0.7917,0.7917,728800000.0
2008-09-23 19:10:00,0.79165,0.7918,0.7913,0.7914,508400000.0
2008-09-23 19:11:00,0.7914,0.7915,0.79115,0.79145,670600000.0
2008-09-23 19:12:00,0.79145,0.79155,0.79135,0.7914,684100000.0
2008-09-23 19:13:00,0.7914,0.7914,0.7908,0.7914,721100000.0
2008-09-23 19:14:00,0.79135,0.7914,0.79115,0.79115,523600000.0
2008-09-23 19:15:00,0.7911,0.79125,0.79095,0.791,456100000.0
2008-09-23 19:16:00,0.79095,0.79135,0.79095,0.7911,332600000.0
2008-09-23 19:17:00,0.7911,0.79125,0.79095,0.79125,629200000.0
2008-09-23 19:18:00,0.79125,0.79135,0.7911,0.7913,604200000.0
2008-09-23 19:19:00,0.7913,0.79145,0.79125,0.79135,366800000.0
2008-09-23 19:20:00,0.7914,0.7915,0.79105,0.79115,477800000.0
2008-09-23 19:21:00,0.79115,0.7916,0.79105,0.7915,774200000.0
2008-09-23 19:22:00,0.7915,0.7916,0.79145,0.7916,493200000.0
2008-09-23 19:23:00,0.7916,0.7917,0.7914,0.7915,564000000.0
2008-09-23 19:24:00,0.7915,0.79165,0.79145,0.7915,305000000.0
2008-09-23 19:25:00,0.7915,0.79155,0.79125,0.7915,567500000.0
2008-09-23 19:26:00,0.7915,0.7915,0.79135,0.7915,218100000.0
2008-09-23 19:27:00,0.79155,0.7916,0.79145,0.79145,189000000.0
2008-09-23 19:28:00,0.79145,0.7916,0.7913,0.7915,206200000.0
2008-09-23 19:29:00,0.79155,0.79155,0.79115,0.79115,317100000.0
2008-09-23 19:30:00,0.7911,0.7912,0.791,0.79115,418000000.0
2008-09-23 19:31:00,0.7911,0.7914,0.7911,0.7913,466900000.0
2008-09-23 19:32:00,0.7913,0.79135,0.7911,0.7913,351000000.0
2008-09-23 19:33:00,0.79135,0.7914,0.79115,0.7913,455300000.0
2008-09-23 19:34:00,0.7913,0.7915,0.7913,0.79145,298600000.0
2008-09-23 19:35:00,0.79145,0.79145,0.79105,0.7911,267800000.0
2008-09-23 19:36:00,0.7911,0.79115,0.791,0.7911,77100000.0
2008-09-23 19:37:00,0.7911,0.7914,0.7911,0.79125,283700000.0
2008-09-23 19:38:00,0.79125,0.7913,0.791,0.79105,430500000.0
2008-09-23 19:39:00,0.79105,0.79115,0.79105,0.7911,201200000.0
2008-09-23 19:40:00,0.79105,0.7911,0.79105,0.79105,121900000.0
2008-09-23 19:41:00,0.7911,0.79115,0.7911,0.7911,27500000.0
2008-09-23 19:42:00,0.7911,0.7912,0.7911,0.7912,71500000.0
2008-09-23 19:43:00,0.7912,0.7915,0.7912,0.79135,224800000.0
2008-09-23 19:44:00,0.79135,0.79145,0.79135,0.7914,167000000.0
2008-09-23 19:45:00,0.7914,0.79145,0.7911,0.7911,228400000.0
2008-09-23 19:46:00,0.7911,0.79125,0.7911,0.7912,175900000.0
2008-09-23 19:47:00,0.79125,0.79135,0.79115,0.7913,254900000.0
2008-09-23 19:48:00,0.7913,0.79145,0.7913,0.79135,173800000.0
2008-09-23 19:49:00,0.79135,0.79155,0.7911,0.79115,303100000.0
2008-09-23 19:50:00,0.7911,0.7911,0.79075,0.7908,372700000.0
2008-09-23 19:51:00,0.7908,0.79085,0.7906,0.79065,444700000.0
2008-09-23 19:52:00,0.7907,0.7908,0.79055,0.7908,366600000.0
2008-09-23 19:53:00,0.7908,0.7909,0.79065,0.7907,294800000.0
2008-09-23 19:54:00,0.7907,0.79085,0.7906,0.79065,327700000.0
2008-09-23 19:55:00,0.79065,0.79085,0.79065,0.7908,173800000.0
2008-09-23 19:56:00,0.79075,0.7908,0.79055,0.79075,337000000.0
2008-09-23 19:57:00,0.79075,0.7909,0.7907,0.79075,144600000.0
2008-09-23 19:58:00,0.79075,0.791,0.79065,0.791,423200000.0
2008-09-23 19:59:00,0.791,0.791,0.79075,0.79075,231700000.0
2008-09-23 20:00:00,0.79075,0.79095,0.79075,0.7909,161700000.0
2008-09-23 20:01:00,0.7909,0.79115,0.7909,0.79105,443100000.0
2008-09-23 20:02:00,0.79105,0.79115,0.7909,0.7911,279000000.0
2008-09-23 20:03:00,0.7911,0.7911,0.7909,0.7909,214900000.0
2008-09-23 20:04:00,0.7909,0.7909,0.7909,0.7909,49400000.0
2008-09-23 20:05:00,0.7909,0.791,0.7909,0.791,144200000.0
2008-09-23 20:06:00,0.791,0.79105,0.79055,0.79105,212900000.0
2008-09-23 20:07:00,0.79105,0.79105,0.7908,0.7909,202900000.0
2008-09-23 20:08:00,0.79095,0.7912,0.79095,0.791,297600000.0
2008-09-23 20:09:00,0.791,0.79115,0.7909,0.7911,318300000.0
2008-09-23 20:10:00,0.7911,0.79135,0.791,0.7911,473800000.0
2008-09-23 20:11:00,0.7911,0.7915,0.791,0.7912,659200000.0
2008-09-23 20:12:00,0.7912,0.79135,0.79095,0.79115,344500000.0
2008-09-23 20:13:00,0.7912,0.7912,0.79095,0.79115,338000000.0
2008-09-23 20:14:00,0.79115,0.79115,0.7907,0.7908,191000000.0
2008-09-23 20:15:00,0.7908,0.7909,0.79075,0.7909,204500000.0
2008-09-23 20:16:00,0.7909,0.79095,0.7908,0.79085,73100000.0
2008-09-23 20:17:00,0.79085,0.7909,0.79075,0.7909,203900000.0
2008-09-23 20:18:00,0.79095,0.79105,0.7909,0.7909,224900000.0
2008-09-23 20:19:00,0.7909,0.79095,0.79085,0.79095,143200000.0
2008-09-23 20:20:00,0.791,0.791,0.7909,0.79095,107500000.0
2008-09-23 20:21:00,0.79095,0.79095,0.79095,0.79095,27200000.0
2008-09-23 20:22:00,0.79095,0.79095,0.79085,0.79095,36000000.0
2008-09-23 20:23:00,0.79095,0.79095,0.79085,0.79095,215700000.0
2008-09-23 20:24:00,0.79095,0.79105,0.79095,0.791,154100000.0
2008-09-23 20:25:00,0.791,0.7912,0.791,0.791,132300000.0
2008-09-23 20:26:00,0.791,0.79125,0.791,0.79125,126100000.0
2008-09-23 20:27:00,0.7913,0.7916,0.7913,0.79155,287600000.0
2008-09-23 20:28:00,0.79155,0.79165,0.79145,0.79155,170100000.0
2008-09-23 20:29:00,0.79155,0.7919,0.79155,0.79165,476000000.0
2008-09-23 20:30:00,0.7917,0.79175,0.79165,0.79175,83400000.0
2008-09-23 20:31:00,0.79175,0.79175,0.7916,0.7916,225600000.0
2008-09-23 20:32:00,0.7916,0.79185,0.7916,0.7918,162300000.0
2008-09-23 20:33:00,0.7918,0.7918,0.7914,0.7916,388600000.0
2008-09-23 20:34:00,0.7916,0.79175,0.7913,0.79155,318500000.0
2008-09-23 20:35:00,0.79155,0.7916,0.7915,0.7916,49900000.0
2008-09-23 20:36:00,0.7916,0.79175,0.7915,0.7915,248500000.0
2008-09-23 20:37:00,0.7915,0.7916,0.7913,0.79155,340400000.0
2008-09-23 20:38:00,0.79155,0.7916,0.79145,0.79145,155400000.0
2008-09-23 20:39:00,0.7915,0.79165,0.7915,0.79165,215600000.0
2008-09-23 20:40:00,0.7917,0.79185,0.7916,0.7916,218700000.0
2008-09-23 20:41:00,0.79165,0.79175,0.79155,0.79175,286300000.0
2008-09-23 20:42:00,0.7918,0.79185,0.79165,0.7918,165100000.0
2008-09-23 20:43:00,0.7918,0.79185,0.7917,0.79185,93500000.0
2008-09-23 20:44:00,0.7919,0.7919,0.79175,0.79175,62400000.0
2008-09-23 20:45:00,0.79175,0.79185,0.7917,0.79175,199900000.0
2008-09-23 20:46:00,0.79175,0.79175,0.7917,0.79175,200000000.0
2008-09-23 20:47:00,0.79175,0.79175,0.7916,0.79175,62500000.0
2008-09-23 20:48:00,0.79165,0.7917,0.7916,0.79165,191000000.0
2008-09-23 20:49:00,0.79165,0.79175,0.79155,0.7917,172800000.0
2008-09-23 20:50:00,0.7917,0.7917,0.79155,0.79155,152700000.0
2008-09-23 20:51:00,0.7916,0.7916,0.79145,0.79145,133600000.0
2008-09-23 20:52:00,0.7915,0.79155,0.7914,0.79155,103900000.0
2008-09-23 20:53:00,0.7915,0.7915,0.7914,0.79145,133600000.0
2008-09-23 20:54:00,0.7915,0.79155,0.79145,0.79155,98400000.0
2008-09-23 20:55:00,0.7915,0.7916,0.7915,0.7915,177300000.0
2008-09-23 20:56:00,0.79155,0.79155,0.7915,0.7915,52200000.0
2008-09-23 20:57:00,0.7915,0.7915,0.79125,0.7913,383300000.0
2008-09-23 20:58:00,0.7913,0.79135,0.7912,0.79125,217600000.0
2008-09-23 20:59:00,0.7912,0.79145,0.7912,0.79125,266400000.0
2008-09-23 21:00:00,0.79125,0.7913,0.79115,0.7912,281000000.0
2008-09-23 21:01:00,0.7912,0.7912,0.79095,0.7911,133300000.0
2008-09-23 21:02:00,0.79115,0.79115,0.7911,0.79115,96000000.0
2008-09-23 21:03:00,0.7912,0.79125,0.7911,0.79115,122300000.0
2008-09-23 21:04:00,0.7912,0.79125,0.79115,0.7912,150000000.0
2008-09-23 21:05:00,0.7912,0.79125,0.7912,0.7912,120800000.0
2008-09-23 21:06:00,0.7912,0.79125,0.7912,0.7912,40600000.0
2008-09-23 21:07:00,0.79125,0.79145,0.79125,0.79145,106300000.0
2008-09-23 21:08:00,0.79145,0.79165,0.79145,0.7916,175800000.0
2008-09-23 21:09:00,0.7916,0.79175,0.79155,0.79175,97500000.0
2008-09-23 21:10:00,0.7917,0.7917,0.7915,0.79155,86200000.0
2008-09-23 21:11:00,0.79155,0.79155,0.79145,0.79145,37200000.0
2008-09-23 21:12:00,0.79145,0.79165,0.79145,0.79165,197100000.0
2008-09-23 21:13:00,0.79165,0.79165,0.7915,0.7916,153200000.0
2008-09-23 21:14:00,0.79165,0.79165,0.7915,0.7916,212200000.0
2008-09-23 21:15:00,0.7916,0.7916,0.79155,0.7916,154400000.0
2008-09-23 21:16:00,0.7916,0.79165,0.79155,0.79165,51300000.0
2008-09-23 21:17:00,0.7916,0.79165,0.79155,0.7916,259900000.0
2008-09-23 21:18:00,0.7916,0.7916,0.7916,0.7916,35500000.0
2008-09-23 21:19:00,0.7916,0.79165,0.7916,0.7916,115600000.0
2008-09-23 21:20:00,0.7916,0.7916,0.7916,0.7916,23300000.0
2008-09-23 21:21:00,0.7916,0.7918,0.7916,0.7918,52100000.0
2008-09-23 21:22:00,0.79185,0.79185,0.7918,0.7918,33100000.0
2008-09-23 21:23:00,0.7918,0.7918,0.79165,0.7917,71500000.0
2008-09-23 21:24:00,0.7917,0.79175,0.7916,0.7917,120900000.0
2008-09-23 21:25:00,0.7917,0.7917,0.79165,0.79165,72000000.0
2008-09-23 21:26:00,0.7917,0.7918,0.7917,0.7918,73100000.0
2008-09-23 21:27:00,0.7918,0.7918,0.7917,0.79175,75100000.0
2008-09-23 21:28:00,0.7917,0.79175,0.7917,0.7917,108500000.0
2008-09-23 21:29:00,0.7917,0.79175,0.79155,0.79155,110500000.0
2008-09-23 21:30:00,0.79155,0.7917,0.79155,0.79165,153900000.0
2008-09-23 21:31:00,0.7916,0.7916,0.7916,0.7916,6100000.0
2008-09-23 21:32:00,0.7916,0.7916,0.7916,0.7916,28300000.0
2008-09-23 21:33:00,0.7916,0.79165,0.7916,0.79165,50600000.0
2008-09-23 21:34:00,0.79165,0.79165,0.79155,0.79165,62800000.0
2008-09-23 21:35:00,0.79165,0.79165,0.79155,0.79155,24800000.0
2008-09-23 21:36:00,0.79155,0.7916,0.79135,0.79135,275600000.0
2008-09-23 21:37:00,0.79135,0.79145,0.7912,0.79145,271600000.0
2008-09-23 21:38:00,0.7914,0.7914,0.7913,0.7914,65100000.0
2008-09-23 21:39:00,0.79145,0.7916,0.7914,0.7916,80800000.0
2008-09-23 21:40:00,0.7916,0.79175,0.7916,0.7916,110300000.0
2008-09-23 21:41:00,0.7916,0.7916,0.79155,0.79155,44200000.0
2008-09-23 21:42:00,0.79155,0.7918,0.79155,0.79175,70600000.0
2008-09-23 21:43:00,0.79175,0.79185,0.7917,0.7918,99400000.0
2008-09-23 21:44:00,0.79185,0.7919,0.79175,0.79175,131900000.0
2008-09-23 21:45:00,0.79175,0.7918,0.79145,0.79155,245400000.0
2008-09-23 21:46:00,0.7915,0.7916,0.79135,0.7915,301200000.0
2008-09-23 21:47:00,0.7915,0.79155,0.7914,0.7915,127600000.0
2008-09-23 21:48:00,0.79145,0.7915,0.79145,0.79145,94800000.0
2008-09-23 21:49:00,0.79145,0.7916,0.79145,0.79155,145000000.0
2008-09-23 21:50:00,0.7916,0.7917,0.79155,0.79165,163100000.0
2008-09-23 21:51:00,0.7917,0.7918,0.79165,0.7918,209000000.0
2008-09-23 21:52:00,0.79175,0.79185,0.7916,0.7917,184100000.0
2008-09-23 21:53:00,0.79175,0.7918,0.79165,0.79175,123000000.0
2008-09-23 21:54:00,0.7918,0.792,0.7918,0.79185,305400000.0
2008-09-23 21:55:00,0.79185,0.79195,0.79175,0.7918,312700000.0
2008-09-23 21:56:00,0.7918,0.7918,0.79165,0.79175,176200000.0
2008-09-23 21:57:00,0.7918,0.79185,0.7915,0.79155,318100000.0
2008-09-23 21:58:00,0.79155,0.79155,0.7915,0.79155,157600000.0
2008-09-23 21:59:00,0.79155,0.7919,0.7915,0.79175,272600000.0
2008-09-23 22:00:00,0.79175,0.79175,0.7916,0.7916,29700000.0
2008-09-23 22:01:00,0.79165,0.7918,0.7914,0.7914,358300000.0
2008-09-23 22:02:00,0.7915,0.7916,0.7914,0.7915,397500000.0
2008-09-23 22:03:00,0.7915,0.79155,0.7915,0.79155,56100000.0
2008-09-23 22:04:00,0.7916,0.7916,0.79145,0.7915,97400000.0
2008-09-23 22:05:00,0.7915,0.7916,0.7914,0.7914,244500000.0
2008-09-23 22:06:00,0.7914,0.7915,0.79135,0.7914,211000000.0
2008-09-23 22:07:00,0.79145,0.79175,0.7914,0.7915,177000000.0
2008-09-23 22:08:00,0.79145,0.79155,0.7914,0.7914,286800000.0
2008-09-23 22:09:00,0.7914,0.7915,0.79135,0.7914,116100000.0
2008-09-23 22:10:00,0.7914,0.7915,0.79135,0.79135,148100000.0
2008-09-23 22:11:00,0.79135,0.79135,0.7911,0.7912,256300000.0
2008-09-23 22:12:00,0.7912,0.79125,0.79095,0.79095,133400000.0
2008-09-23 22:13:00,0.79095,0.79095,0.79095,0.79095,12700000.0
2008-09-23 22:14:00,0.791,0.79105,0.791,0.791,44500000.0
2008-09-23 22:15:00,0.791,0.791,0.791,0.791,15100000.0
2008-09-23 22:16:00,0.79105,0.7911,0.791,0.791,89600000.0
2008-09-23 22:17:00,0.791,0.79115,0.79095,0.791,192800000.0
2008-09-23 22:18:00,0.79105,0.79125,0.791,0.79105,75400000.0
2008-09-23 22:19:00,0.7912,0.79125,0.791,0.79105,249400000.0
2008-09-23 22:20:00,0.7911,0.7913,0.7911,0.79115,149700000.0
2008-09-23 22:21:00,0.79115,0.79135,0.79115,0.7913,96700000.0
2008-09-23 22:22:00,0.7913,0.7913,0.7912,0.7913,75800000.0
2008-09-23 22:23:00,0.79135,0.79165,0.79135,0.7915,195400000.0
2008-09-23 22:24:00,0.79155,0.7916,0.79155,0.79155,53100000.0
2008-09-23 22:25:00,0.79155,0.7916,0.7915,0.79155,64600000.0
2008-09-23 22:26:00,0.79155,0.79155,0.7913,0.79145,205800000.0
2008-09-23 22:27:00,0.7914,0.79155,0.7914,0.79145,177100000.0
2008-09-23 22:28:00,0.79145,0.79155,0.7914,0.7915,111100000.0
2008-09-23 22:29:00,0.79145,0.7915,0.7914,0.79145,104200000.0
2008-09-23 22:30:00,0.79145,0.79145,0.79115,0.79145,301600000.0
2008-09-23 22:31:00,0.79145,0.7917,0.79135,0.7915,194700000.0
2008-09-23 22:32:00,0.7915,0.79155,0.7915,0.79155,55700000.0
2008-09-23 22:33:00,0.79165,0.7917,0.7915,0.7915,59200000.0
2008-09-23 22:34:00,0.7915,0.7916,0.79145,0.79145,143400000.0
2008-09-23 22:35:00,0.79145,0.79165,0.7914,0.7916,188200000.0
2008-09-23 22:36:00,0.79165,0.7917,0.79155,0.79165,90700000.0
2008-09-23 22:37:00,0.79165,0.79175,0.7916,0.7916,80900000.0
2008-09-23 22:38:00,0.7916,0.7918,0.79125,0.79125,257700000.0
2008-09-23 22:39:00,0.7913,0.7913,0.79115,0.79125,436300000.0
2008-09-23 22:40:00,0.7913,0.79135,0.7909,0.79105,140000000.0
2008-09-23 22:41:00,0.791,0.79105,0.791,0.791,95700000.0
2008-09-23 22:42:00,0.791,0.7912,0.791,0.7911,210600000.0
2008-09-23 22:43:00,0.7911,0.7916,0.79105,0.7916,360900000.0
2008-09-23 22:44:00,0.79155,0.7916,0.7915,0.7915,187400000.0
2008-09-23 22:45:00,0.79155,0.79155,0.79145,0.7915,24600000.0
2008-09-23 22:46:00,0.7915,0.7915,0.79145,0.7915,18600000.0
2008-09-23 22:47:00,0.7915,0.7915,0.7915,0.7915,8600000.0
2008-09-23 22:48:00,0.7915,0.7915,0.79145,0.79145,23600000.0
2008-09-23 22:49:00,0.79145,0.79145,0.7914,0.79145,17300000.0
2008-09-23 22:50:00,0.79145,0.79145,0.7913,0.7913,170500000.0
2008-09-23 22:51:00,0.7913,0.7913,0.791,0.79105,203400000.0
2008-09-23 22:52:00,0.7911,0.79115,0.79105,0.7911,27700000.0
2008-09-23 22:53:00,0.7911,0.79125,0.7911,0.79125,95700000.0
2008-09-23 22:54:00,0.79125,0.7913,0.79115,0.79115,219100000.0
2008-09-23 22:55:00,0.79115,0.79115,0.79095,0.791,330200000.0
2008-09-23 22:56:00,0.791,0.7911,0.7909,0.7909,112000000.0
2008-09-23 22:57:00,0.7909,0.791,0.7907,0.7909,47000000.0
2008-09-23 22:58:00,0.7909,0.7909,0.7909,0.7909,33200000.0
2008-09-23 22:59:00,0.7909,0.79095,0.7908,0.7908,95300000.0
2008-09-23 23:00:00,0.7907,0.791,0.7906,0.7908,130800000.0
2008-09-23 23:01:00,0.79085,0.791,0.79065,0.791,20400000.0
2008-09-23 23:02:00,0.791,0.7913,0.791,0.7913,27500000.0
2008-09-23 23:03:00,0.79135,0.79135,0.79095,0.79095,42400000.0
2008-09-23 23:04:00,0.791,0.7911,0.791,0.791,63600000.0
2008-09-23 23:05:00,0.791,0.79105,0.791,0.79105,17800000.0
2008-09-23 23:06:00,0.79105,0.79115,0.79105,0.79105,20200000.0
2008-09-23 23:07:00,0.79105,0.7912,0.791,0.79105,39000000.0
2008-09-23 23:08:00,0.79105,0.79105,0.7909,0.7909,21000000.0
2008-09-23 23:09:00,0.79085,0.7909,0.79085,0.7909,13600000.0
2008-09-23 23:10:00,0.7909,0.7911,0.79085,0.7911,22800000.0
2008-09-23 23:11:00,0.7911,0.7911,0.791,0.791,14600000.0
2008-09-23 23:12:00,0.791,0.7912,0.791,0.79115,69500000.0
2008-09-23 23:13:00,0.7912,0.7912,0.79095,0.79095,58800000.0
2008-09-23 23:14:00,0.791,0.7911,0.791,0.791,54000000.0
2008-09-23 23:15:00,0.791,0.79105,0.791,0.791,24700000.0
2008-09-23 23:16:00,0.791,0.7913,0.791,0.7913,100400000.0
2008-09-23 23:17:00,0.7913,0.7913,0.79115,0.79115,104000000.0
2008-09-23 23:18:00,0.7912,0.7912,0.79115,0.79115,30000000.0
2008-09-23 23:19:00,0.79115,0.79115,0.79105,0.79105,52900000.0
2008-09-23 23:20:00,0.7911,0.7911,0.79105,0.79105,27200000.0
2008-09-23 23:21:00,0.7911,0.79115,0.791,0.791,59100000.0
2008-09-23 23:22:00,0.791,0.791,0.791,0.791,13300000.0
2008-09-23 23:23:00,0.79105,0.79105,0.791,0.79105,44000000.0
2008-09-23 23:24:00,0.7911,0.79115,0.79105,0.79105,75700000.0
2008-09-23 23:25:00,0.7911,0.7911,0.79105,0.79105,15900000.0
2008-09-23 23:26:00,0.7911,0.7912,0.79105,0.79105,25800000.0
2008-09-23 23:27:00,0.7911,0.7911,0.7911,0.7911,3600000.0
2008-09-23 23:28:00,0.7911,0.7911,0.791,0.791,58000000.0
2008-09-23 23:29:00,0.791,0.791,0.791,0.791,9200000.0
2008-09-23 23:30:00,0.791,0.7911,0.791,0.7911,50600000.0
2008-09-23 23:31:00,0.7911,0.7911,0.791,0.79105,65000000.0
2008-09-23 23:32:00,0.79105,0.79105,0.791,0.791,52400000.0
2008-09-23 23:33:00,0.791,0.79105,0.791,0.79105,19200000.0
2008-09-23 23:34:00,0.79105,0.7911,0.79105,0.7911,12000000.0
2008-09-23 23:35:00,0.7911,0.7911,0.7911,0.7911,6000000.0
2008-09-23 23:36:00,0.7911,0.7911,0.791,0.791,54600000.0
2008-09-23 23:37:00,0.7911,0.79115,0.7911,0.7911,22700000.0
2008-09-23 23:38:00,0.7911,0.7911,0.7911,0.7911,14400000.0
2008-09-23 23:39:00,0.7911,0.79115,0.7911,0.79115,15400000.0
2008-09-23 23:40:00,0.79115,0.79115,0.7911,0.7911,5400000.0
2008-09-23 23:41:00,0.7911,0.7911,0.7911,0.7911,11000000.0
2008-09-23 23:42:00,0.7911,0.79115,0.7911,0.79115,15600000.0
2008-09-23 23:43:00,0.79115,0.79115,0.79115,0.79115,22200000.0
2008-09-23 23:44:00,0.79115,0.7914,0.79105,0.7911,47900000.0
2008-09-23 23:45:00,0.7911,0.7911,0.79065,0.7911,41700000.0
2008-09-23 23:46:00,0.7911,0.7911,0.7911,0.7911,11200000.0
2008-09-23 23:47:00,0.7911,0.7911,0.7911,0.7911,25600000.0
2008-09-23 23:48:00,0.7911,0.7911,0.7911,0.7911,22400000.0
2008-09-23 23:49:00,0.7911,0.7911,0.7911,0.7911,25600000.0
2008-09-23 23:50:00,0.7911,0.7911,0.7911,0.7911,3200000.0
2008-09-23 23:51:00,0.7911,0.7911,0.7911,0.7911,14400000.0
2008-09-23 23:52:00,0.7911,0.7911,0.7911,0.7911,19200000.0
2008-09-23 23:53:00,0.7911,0.7911,0.7911,0.7911,28800000.0
2008-09-23 23:54:00,0.7911,0.79125,0.7911,0.79125,99900000.0
2008-09-23 23:55:00,0.79125,0.7913,0.79115,0.79125,150500000.0
2008-09-23 23:56:00,0.7913,0.7913,0.79105,0.7911,138200000.0
2008-09-23 23:57:00,0.7911,0.79145,0.7911,0.79145,81100000.0
2008-09-23 23:58:00,0.7914,0.7914,0.7913,0.7913,87100000.0
2008-09-23 23:59:00,0.79135,0.79155,0.79135,0.79145,115200000.0
2008-09-24 00:00:00,0.79145,0.79155,0.7911,0.7911,347100000.0
2008-09-24 00:01:00,0.7911,0.79125,0.7911,0.79125,178800000.0
2008-09-24 00:02:00,0.7912,0.7913,0.7911,0.7913,138700000.0
2008-09-24 00:03:00,0.7913,0.79135,0.7913,0.79135,25600000.0
2008-09-24 00:04:00,0.79135,0.79145,0.79125,0.79145,70800000.0
2008-09-24 00:05:00,0.79145,0.7915,0.7914,0.79145,48000000.0
2008-09-24 00:06:00,0.79145,0.7916,0.79145,0.7915,88800000.0
2008-09-24 00:07:00,0.7915,0.79155,0.7914,0.79155,144200000.0
2008-09-24 00:08:00,0.79155,0.79155,0.79145,0.79145,57200000.0
2008-09-24 00:09:00,0.79145,0.7915,0.79145,0.79145,86800000.0
2008-09-24 00:10:00,0.79145,0.79155,0.79145,0.79145,66000000.0
2008-09-24 00:11:00,0.79145,0.79145,0.79145,0.79145,15600000.0
2008-09-24 00:12:00,0.79155,0.79155,0.7915,0.7915,21200000.0
2008-09-24 00:13:00,0.7915,0.79165,0.7915,0.7916,90000000.0
2008-09-24 00:14:00,0.79155,0.79155,0.79145,0.79145,18900000.0
2008-09-24 00:15:00,0.7915,0.7916,0.79145,0.7916,16900000.0
2008-09-24 00:16:00,0.7915,0.79165,0.7915,0.79165,9400000.0
2008-09-24 00:17:00,0.7916,0.79165,0.79155,0.79155,28100000.0
2008-09-24 00:18:00,0.7916,0.79165,0.79155,0.7916,7100000.0
2008-09-24 00:19:00,0.79155,0.7917,0.7915,0.79165,74000000.0
2008-09-24 00:20:00,0.79165,0.7917,0.7916,0.7916,60300000.0
2008-09-24 00:21:00,0.7916,0.7916,0.79155,0.7916,20100000.0
2008-09-24 00:22:00,0.79165,0.79165,0.7916,0.79165,9100000.0
2008-09-24 00:23:00,0.7916,0.79165,0.79155,0.79165,12900000.0
2008-09-24 00:24:00,0.7916,0.79165,0.7916,0.79165,4300000.0
2008-09-24 00:25:00,0.7916,0.7916,0.79155,0.7916,16100000.0
2008-09-24 00:26:00,0.79155,0.7916,0.79155,0.7916,7400000.0
2008-09-24 00:27:00,0.7916,0.7916,0.79155,0.7916,11900000.0
2008-09-24 00:28:00,0.79155,0.7916,0.79155,0.79155,17000000.0
2008-09-24 00:29:00,0.79155,0.79155,0.7915,0.79155,10100000.0
2008-09-24 00:30:00,0.7915,0.7915,0.79125,0.7914,41700000.0
2008-09-24 00:31:00,0.7914,0.79155,0.7913,0.7915,36400000.0
2008-09-24 00:32:00,0.7915,0.7915,0.7911,0.79135,110900000.0
2008-09-24 00:33:00,0.7913,0.79135,0.79125,0.79135,10100000.0
2008-09-24 00:34:00,0.79135,0.7914,0.7912,0.79125,21000000.0
2008-09-24 00:35:00,0.79125,0.79125,0.7912,0.79125,15900000.0
2008-09-24 00:36:00,0.7912,0.79125,0.7911,0.7912,77400000.0
2008-09-24 00:37:00,0.79115,0.7912,0.7911,0.7912,41000000.0
2008-09-24 00:38:00,0.7912,0.7912,0.7911,0.79115,17400000.0
2008-09-24 00:39:00,0.79115,0.79115,0.7911,0.79115,24800000.0
2008-09-24 00:40:00,0.7911,0.79115,0.7911,0.79115,9100000.0
2008-09-24 00:41:00,0.79115,0.79115,0.7911,0.7911,3200000.0
2008-09-24 00:42:00,0.7911,0.7912,0.7911,0.79115,6700000.0
2008-09-24 00:43:00,0.7911,0.79115,0.7911,0.79115,7500000.0
2008-09-24 00:44:00,0.79115,0.7912,0.7911,0.7912,14000000.0
2008-09-24 00:45:00,0.7911,0.7912,0.7911,0.7912,5300000.0
2008-09-24 00:46:00,0.7911,0.79135,0.7911,0.79135,31900000.0
2008-09-24 00:47:00,0.7913,0.7913,0.79125,0.79125,7100000.0
2008-09-24 00:48:00,0.7912,0.79135,0.7912,0.7913,6100000.0
2008-09-24 00:49:00,0.79125,0.79145,0.79125,0.79145,23300000.0
2008-09-24 00:50:00,0.79145,0.79145,0.7914,0.79145,3600000.0
2008-09-24 00:51:00,0.7914,0.79145,0.7914,0.79145,15400000.0
2008-09-24 00:52:00,0.79145,0.7916,0.79145,0.79145,39800000.0
2008-09-24 00:53:00,0.79145,0.7915,0.79125,0.7913,58000000.0
2008-09-24 00:54:00,0.79135,0.79135,0.7912,0.79135,15200000.0
2008-09-24 00:55:00,0.79145,0.79145,0.79135,0.79135,15000000.0
2008-09-24 00:56:00,0.79135,0.79145,0.79135,0.79145,6500000.0
2008-09-24 00:57:00,0.7914,0.79145,0.7914,0.79145,2600000.0
2008-09-24 00:58:00,0.7915,0.79155,0.79145,0.79155,16500000.0
2008-09-24 00:59:00,0.7915,0.7917,0.7915,0.7915,41400000.0
2008-09-24 01:00:00,0.79145,0.79155,0.7914,0.79145,26700000.0
2008-09-24 01:01:00,0.79145,0.79155,0.79145,0.79155,24200000.0
2008-09-24 01:02:00,0.7915,0.79155,0.7915,0.79155,2200000.0
2008-09-24 01:03:00,0.79145,0.79155,0.79145,0.79155,10200000.0
2008-09-24 01:04:00,0.7915,0.7917,0.7915,0.79165,30900000.0
2008-09-24 01:05:00,0.7916,0.79165,0.7915,0.7915,12900000.0
2008-09-24 01:06:00,0.7915,0.7915,0.79113,0.79139,190700000.0
2008-09-24 01:07:00,0.79145,0.79155,0.7914,0.7915,47600000.0
2008-09-24 01:08:00,0.7915,0.7916,0.7915,0.79155,9100000.0
2008-09-24 01:09:00,0.79155,0.79165,0.7914,0.7914,42300000.0
2008-09-24 01:10:00,0.79135,0.7914,0.7911,0.79115,100600000.0
2008-09-24 01:11:00,0.79115,0.79155,0.7911,0.7915,128000000.0
2008-09-24 01:12:00,0.79135,0.79145,0.7912,0.79145,49800000.0
2008-09-24 01:13:00,0.7915,0.79155,0.7915,0.79155,8100000.0
2008-09-24 01:14:00,0.7915,0.79155,0.7915,0.79155,7100000.0
2008-09-24 01:15:00,0.7914,0.7916,0.7914,0.79155,28100000.0
2008-09-24 01:16:00,0.7916,0.7917,0.79155,0.79165,13600000.0
2008-09-24 01:17:00,0.7916,0.79165,0.7914,0.7915,21200000.0
2008-09-24 01:18:00,0.7914,0.79155,0.7914,0.79155,15400000.0
2008-09-24 01:19:00,0.7915,0.79155,0.79145,0.79155,11300000.0
2008-09-24 01:20:00,0.79155,0.7917,0.79155,0.7917,13600000.0
2008-09-24 01:21:00,0.79155,0.79185,0.7915,0.7915,53800000.0
2008-09-24 01:22:00,0.7915,0.7916,0.7915,0.7915,275000000.0
2008-09-24 01:23:00,0.7915,0.79155,0.7915,0.7915,272000000.0
2008-09-24 01:24:00,0.7915,0.7915,0.7911,0.7911,150800000.0
2008-09-24 01:25:00,0.7911,0.79125,0.7911,0.79125,180300000.0
2008-09-24 01:26:00,0.79125,0.79135,0.79115,0.79125,38200000.0
2008-09-24 01:27:00,0.79125,0.79135,0.79115,0.7912,35800000.0
2008-09-24 01:28:00,0.7912,0.7912,0.7911,0.7911,133000000.0
2008-09-24 01:29:00,0.79115,0.79115,0.7911,0.7911,9400000.0
2008-09-24 01:30:00,0.79109,0.79109,0.79081,0.79089,231700002.0
2008-09-24 01:31:00,0.7911,0.7911,0.7911,0.7911,41800000.0
2008-09-24 01:32:00,0.7911,0.7911,0.7911,0.7911,75400000.0
2008-09-24 01:33:00,0.7911,0.79115,0.7911,0.7911,80200000.0
2008-09-24 01:34:00,0.7911,0.7911,0.7911,0.7911,70800000.0
2008-09-24 01:35:00,0.7911,0.7911,0.7911,0.7911,77800000.0
2008-09-24 01:36:00,0.7911,0.7911,0.7911,0.7911,11600000.0
2008-09-24 01:37:00,0.7911,0.7911,0.7911,0.7911,34800000.0
2008-09-24 01:38:00,0.7911,0.7911,0.7905,0.7911,38200000.0
2008-09-24 01:39:00,0.7911,0.7911,0.7905,0.7909,15700000.0
2008-09-24 01:40:00,0.7909,0.79095,0.7909,0.79095,19300000.0
2008-09-24 01:41:00,0.79095,0.79095,0.79095,0.79095,5000000.0
2008-09-24 01:42:00,0.79095,0.79095,0.79055,0.79055,46700000.0
2008-09-24 01:43:00,0.79065,0.79105,0.7906,0.7908,124400000.0
2008-09-24 01:44:00,0.79075,0.79095,0.79055,0.79065,65800000.0
2008-09-24 01:45:00,0.79065,0.79085,0.7906,0.79085,28000000.0
2008-09-24 01:46:00,0.79085,0.79085,0.7908,0.7908,7200000.0
2008-09-24 01:47:00,0.79085,0.7909,0.7908,0.7908,20400000.0
2008-09-24 01:48:00,0.79085,0.79085,0.7908,0.79085,17200000.0
2008-09-24 01:49:00,0.7909,0.79115,0.79075,0.79115,71800000.0
2008-09-24 01:50:00,0.79115,0.7912,0.79065,0.79095,118800000.0
2008-09-24 01:51:00,0.79095,0.79095,0.7909,0.79095,36200000.0
2008-09-24 01:52:00,0.791,0.791,0.79055,0.79075,136000000.0
2008-09-24 01:53:00,0.79075,0.79085,0.79065,0.7908,58600000.0
2008-09-24 01:54:00,0.7908,0.79085,0.7907,0.79075,64000000.0
2008-09-24 01:55:00,0.79075,0.7908,0.7907,0.7908,20800000.0
2008-09-24 01:56:00,0.7908,0.7908,0.7908,0.7908,15600000.0
2008-09-24 01:57:00,0.7908,0.7908,0.7908,0.7908,13200000.0
2008-09-24 01:58:00,0.7908,0.79085,0.7908,0.79085,17800000.0
2008-09-24 01:59:00,0.79085,0.7909,0.79085,0.7909,57600000.0
2008-09-24 02:00:00,0.7909,0.7909,0.7909,0.7909,15200000.0
2008-09-24 02:01:00,0.7909,0.79095,0.7909,0.79095,51800000.0
2008-09-24 02:02:00,0.79095,0.7914,0.79095,0.79135,64400000.0
2008-09-24 02:03:00,0.79135,0.7915,0.79135,0.79145,43000000.0
2008-09-24 02:04:00,0.79145,0.79145,0.79145,0.79145,5200000.0
2008-09-24 02:05:00,0.79145,0.79145,0.79145,0.79145,4000000.0
2008-09-24 02:06:00,0.79145,0.79155,0.79145,0.79155,34400000.0
2008-09-24 02:07:00,0.79155,0.79155,0.79155,0.79155,2000000.0
2008-09-24 02:08:00,0.79155,0.79155,0.79075,0.79075,80600000.0
2008-09-24 02:09:00,0.7908,0.79095,0.7908,0.7909,60600000.0
2008-09-24 02:10:00,0.7909,0.791,0.7907,0.79085,39400000.0
2008-09-24 02:11:00,0.79085,0.79085,0.79075,0.7908,19000000.0
2008-09-24 02:12:00,0.7908,0.79095,0.7908,0.79095,22800000.0
2008-09-24 02:13:00,0.791,0.7913,0.79095,0.79125,52400000.0
2008-09-24 02:14:00,0.7913,0.7913,0.79075,0.7909,108200000.0
2008-09-24 02:15:00,0.79085,0.79095,0.79065,0.79095,131600000.0
2008-09-24 02:16:00,0.7909,0.79115,0.7909,0.7911,30000000.0
2008-09-24 02:17:00,0.7911,0.7911,0.79105,0.7911,12600000.0
2008-09-24 02:18:00,0.7911,0.79115,0.7909,0.79105,82800000.0
2008-09-24 02:19:00,0.79105,0.79105,0.79085,0.79085,55200000.0
2008-09-24 02:20:00,0.79085,0.7909,0.79075,0.79075,136800000.0
2008-09-24 02:21:00,0.7908,0.79095,0.7908,0.79095,63600000.0
2008-09-24 02:22:00,0.79095,0.79095,0.7909,0.79095,78000000.0
2008-09-24 02:23:00,0.79095,0.79105,0.7909,0.79095,97400000.0
2008-09-24 02:24:00,0.7909,0.7911,0.7909,0.7909,118200000.0
2008-09-24 02:25:00,0.7909,0.79095,0.7909,0.79095,21200000.0
2008-09-24 02:26:00,0.791,0.791,0.7908,0.7908,58800000.0
2008-09-24 02:27:00,0.79085,0.791,0.79075,0.79095,124600000.0
2008-09-24 02:28:00,0.7909,0.7909,0.7909,0.7909,58000000.0
2008-09-24 02:29:00,0.7909,0.7909,0.7909,0.7909,32000000.0
2008-09-24 02:30:00,0.7909,0.79095,0.7909,0.79095,52500000.0
2008-09-24 02:31:00,0.79095,0.791,0.79095,0.79095,92800000.0
2008-09-24 02:32:00,0.79075,0.79075,0.7906,0.7906,223800000.0
2008-09-24 02:33:00,0.7906,0.791,0.7906,0.79095,177200000.0
2008-09-24 02:34:00,0.79095,0.79095,0.7908,0.7908,48600000.0
2008-09-24 02:35:00,0.79085,0.79095,0.7908,0.79085,181800000.0
2008-09-24 02:36:00,0.79085,0.791,0.79065,0.79065,232000000.0
2008-09-24 02:37:00,0.79065,0.79075,0.79065,0.7907,253800000.0
2008-09-24 02:38:00,0.7907,0.79085,0.79065,0.79075,205800000.0
2008-09-24 02:39:00,0.7907,0.7907,0.7906,0.79065,99200000.0
2008-09-24 02:40:00,0.79065,0.7907,0.79065,0.7907,82800000.0
2008-09-24 02:41:00,0.79075,0.79075,0.79065,0.7907,139200000.0
2008-09-24 02:42:00,0.7907,0.79085,0.7907,0.7908,83400000.0
2008-09-24 02:43:00,0.7908,0.79095,0.7908,0.79085,177500000.0
2008-09-24 02:44:00,0.79085,0.79095,0.79085,0.79095,92300000.0
2008-09-24 02:45:00,0.79095,0.79095,0.79055,0.79055,55800000.0
2008-09-24 02:46:00,0.79055,0.79065,0.79055,0.79065,67200000.0
2008-09-24 02:47:00,0.79065,0.79065,0.7905,0.79055,179600001.0
2008-09-24 02:48:00,0.79055,0.7906,0.79055,0.79055,127200000.0
2008-09-24 02:49:00,0.79055,0.79055,0.7905,0.79055,156800000.0
2008-09-24 02:50:00,0.79055,0.79065,0.7905,0.7906,129400000.0
2008-09-24 02:51:00,0.79055,0.79065,0.79055,0.7906,282600002.0
2008-09-24 02:52:00,0.7906,0.79095,0.7906,0.7909,304200002.0
2008-09-24 02:53:00,0.7909,0.79095,0.79075,0.7909,128400000.0
2008-09-24 02:54:00,0.7909,0.791,0.79065,0.79075,324800000.0
2008-09-24 02:55:00,0.7907,0.79095,0.7907,0.7909,299000000.0
2008-09-24 02:56:00,0.7909,0.791,0.7908,0.791,73200000.0
2008-09-24 02:57:00,0.791,0.7911,0.79075,0.79075,318600000.0
2008-09-24 02:58:00,0.7908,0.7909,0.7907,0.7908,221200000.0
2008-09-24 02:59:00,0.7908,0.79105,0.7908,0.79105,57600000.0
2008-09-24 03:00:00,0.7911,0.7911,0.7911,0.7911,63600000.0
2008-09-24 03:01:00,0.7911,0.7911,0.79105,0.79105,98400000.0
2008-09-24 03:02:00,0.79105,0.7911,0.79105,0.7911,127800000.0
2008-09-24 03:03:00,0.7911,0.7911,0.791,0.79105,226800000.0
2008-09-24 03:04:00,0.79105,0.7911,0.79105,0.7911,162000000.0
2008-09-24 03:05:00,0.7911,0.7911,0.7911,0.7911,102600000.0
2008-09-24 03:06:00,0.7911,0.79115,0.7911,0.79115,152200000.0
2008-09-24 03:07:00,0.79115,0.79115,0.791,0.791,82800000.0
2008-09-24 03:08:00,0.791,0.791,0.79075,0.7908,298800000.0
2008-09-24 03:09:00,0.79075,0.7909,0.79075,0.7909,105600000.0
2008-09-24 03:10:00,0.7909,0.791,0.79075,0.79075,227800000.0
2008-09-24 03:11:00,0.79075,0.79095,0.79065,0.79095,268000000.0
2008-09-24 03:12:00,0.79095,0.79095,0.79055,0.7908,243400000.0
2008-09-24 03:13:00,0.7908,0.7908,0.79065,0.79075,236400000.0
2008-09-24 03:14:00,0.7907,0.7908,0.7907,0.79075,106300000.0
2008-09-24 03:15:00,0.79075,0.7908,0.79075,0.7908,38800000.0
2008-09-24 03:16:00,0.7908,0.79105,0.7908,0.791,335000000.0
2008-09-24 03:17:00,0.791,0.7911,0.791,0.79105,131100000.0
2008-09-24 03:18:00,0.7911,0.7912,0.79105,0.7912,82200000.0
2008-09-24 03:19:00,0.7912,0.79125,0.7912,0.79125,104100000.0
2008-09-24 03:20:00,0.79125,0.79125,0.7909,0.79095,72200000.0
2008-09-24 03:21:00,0.7909,0.7911,0.7909,0.7911,153400000.0
2008-09-24 03:22:00,0.79115,0.79115,0.7911,0.7911,109200000.0
2008-09-24 03:23:00,0.79115,0.79115,0.7911,0.79115,64800000.0
2008-09-24 03:24:00,0.79115,0.7913,0.79115,0.79125,114800000.0
2008-09-24 03:25:00,0.79125,0.7914,0.7912,0.79125,245200000.0
2008-09-24 03:26:00,0.79125,0.79125,0.7911,0.79125,192000000.0
2008-09-24 03:27:00,0.79125,0.7913,0.79125,0.7913,166200000.0
2008-09-24 03:28:00,0.7913,0.7913,0.79115,0.7913,105600000.0
2008-09-24 03:29:00,0.7913,0.7913,0.7911,0.7911,151200000.0
2008-09-24 03:30:00,0.7911,0.79125,0.7911,0.79115,236800000.0
2008-09-24 03:31:00,0.79115,0.79115,0.791,0.79105,178800000.0
2008-09-24 03:32:00,0.7911,0.79125,0.79105,0.7912,254600000.0
2008-09-24 03:33:00,0.7912,0.7912,0.79105,0.79105,182400000.0
2008-09-24 03:34:00,0.7911,0.7912,0.791,0.7911,239800000.0
2008-09-24 03:35:00,0.7911,0.7911,0.79095,0.791,141600000.0
2008-09-24 03:36:00,0.79095,0.79135,0.79095,0.79105,218400000.0
2008-09-24 03:37:00,0.79105,0.79105,0.791,0.791,36000000.0
2008-09-24 03:38:00,0.791,0.79115,0.791,0.791,226200000.0
2008-09-24 03:39:00,0.79105,0.7911,0.791,0.7911,92400000.0
2008-09-24 03:40:00,0.7912,0.79135,0.7911,0.79125,294800000.0
2008-09-24 03:41:00,0.79125,0.7914,0.79125,0.79135,231000000.0
2008-09-24 03:42:00,0.79135,0.7914,0.79135,0.7914,14400000.0
2008-09-24 03:43:00,0.7914,0.79145,0.79135,0.79145,63000000.0
2008-09-24 03:44:00,0.79145,0.79215,0.7914,0.7921,350100000.0
2008-09-24 03:45:00,0.7921,0.7921,0.7916,0.79165,406600000.0
2008-09-24 03:46:00,0.79165,0.7919,0.79155,0.79185,344400000.0
2008-09-24 03:47:00,0.7918,0.7919,0.7917,0.79185,189200000.0
2008-09-24 03:48:00,0.7918,0.79185,0.79155,0.7916,248400000.0
2008-09-24 03:49:00,0.79155,0.7917,0.79155,0.7917,132000000.0
2008-09-24 03:50:00,0.7917,0.7919,0.7917,0.7919,144000000.0
2008-09-24 03:51:00,0.79185,0.792,0.7917,0.79175,258000000.0
2008-09-24 03:52:00,0.7917,0.79185,0.79165,0.79175,88800000.0
2008-09-24 03:53:00,0.79175,0.79185,0.7917,0.79175,184200000.0
2008-09-24 03:54:00,0.79175,0.79175,0.79165,0.7917,165000000.0
2008-09-24 03:55:00,0.7917,0.7917,0.79145,0.79145,78000000.0
2008-09-24 03:56:00,0.79145,0.7916,0.7914,0.7916,112200000.0
2008-09-24 03:57:00,0.7916,0.79165,0.7915,0.7916,123600000.0
2008-09-24 03:58:00,0.7916,0.79165,0.79155,0.7916,122600000.0
2008-09-24 03:59:00,0.7916,0.79165,0.7915,0.79165,134000000.0
2008-09-24 04:00:00,0.79165,0.79165,0.79125,0.79125,246400000.0
2008-09-24 04:01:00,0.79125,0.79145,0.79125,0.79145,148800000.0
2008-09-24 04:02:00,0.7914,0.7914,0.79105,0.79105,125600000.0
2008-09-24 04:03:00,0.7911,0.7912,0.79105,0.79115,118800000.0
2008-09-24 04:04:00,0.7912,0.7912,0.791,0.791,79900000.0
2008-09-24 04:05:00,0.791,0.7913,0.791,0.7913,250200000.0
2008-09-24 04:06:00,0.7913,0.7914,0.7913,0.7913,184600000.0
2008-09-24 04:07:00,0.7913,0.79135,0.79125,0.79135,142800000.0
2008-09-24 04:08:00,0.79135,0.79135,0.7912,0.7913,187400000.0
2008-09-24 04:09:00,0.79125,0.7914,0.7912,0.7913,253200000.0
2008-09-24 04:10:00,0.7913,0.7914,0.79125,0.79135,167400000.0
2008-09-24 04:11:00,0.79135,0.7917,0.7913,0.79165,447600000.0
2008-09-24 04:12:00,0.79165,0.79165,0.7916,0.7916,146000000.0
2008-09-24 04:13:00,0.79155,0.79155,0.7915,0.79155,75600000.0
2008-09-24 04:14:00,0.7916,0.7917,0.7915,0.7917,330600000.0
2008-09-24 04:15:00,0.7917,0.7917,0.79155,0.7916,124200000.0
2008-09-24 04:16:00,0.7916,0.79165,0.79155,0.79155,93000000.0
2008-09-24 04:17:00,0.7916,0.79165,0.7914,0.7916,221000000.0
2008-09-24 04:18:00,0.79155,0.7919,0.79155,0.79185,402000000.0
2008-09-24 04:19:00,0.79185,0.79185,0.7918,0.79185,189000000.0
2008-09-24 04:20:00,0.79185,0.79185,0.79175,0.7918,87000000.0
2008-09-24 04:21:00,0.7918,0.7918,0.79155,0.79165,181000000.0
2008-09-24 04:22:00,0.79165,0.7917,0.79165,0.79165,148200000.0
2008-09-24 04:23:00,0.79165,0.79175,0.79165,0.7917,126000000.0
2008-09-24 04:24:00,0.7917,0.79185,0.7917,0.7918,170200000.0
2008-09-24 04:25:00,0.79185,0.79185,0.7918,0.7918,120000000.0
2008-09-24 04:26:00,0.7918,0.7919,0.7918,0.79185,121200000.0
2008-09-24 04:27:00,0.79185,0.79205,0.79175,0.79195,250600000.0
2008-09-24 04:28:00,0.792,0.792,0.7918,0.79185,151200000.0
2008-09-24 04:29:00,0.79185,0.7919,0.79185,0.79185,90200000.0
2008-09-24 04:30:00,0.7919,0.79195,0.7919,0.7919,75600000.0
2008-09-24 04:31:00,0.79195,0.792,0.7919,0.792,116400000.0
2008-09-24 04:32:00,0.792,0.792,0.79195,0.792,48000000.0
2008-09-24 04:33:00,0.79195,0.792,0.79195,0.792,45600000.0
2008-09-24 04:34:00,0.792,0.7921,0.7918,0.79185,274400000.0
2008-09-24 04:35:00,0.79185,0.79195,0.7917,0.7918,222000000.0
2008-09-24 04:36:00,0.7918,0.79185,0.79155,0.79165,365000000.0
2008-09-24 04:37:00,0.79165,0.79175,0.7916,0.7916,70000000.0
2008-09-24 04:38:00,0.7917,0.79175,0.79165,0.79175,97000000.0
2008-09-24 04:39:00,0.79175,0.79175,0.7916,0.7916,143000000.0
2008-09-24 04:40:00,0.7916,0.7917,0.7916,0.7917,106400000.0
2008-09-24 04:41:00,0.79165,0.7918,0.79165,0.79175,167400000.0
2008-09-24 04:42:00,0.7917,0.79175,0.79155,0.7917,184400000.0
2008-09-24 04:43:00,0.7917,0.7917,0.7916,0.79165,68400000.0
2008-09-24 04:44:00,0.79165,0.7917,0.7916,0.7917,33600000.0
2008-09-24 04:45:00,0.7917,0.7917,0.79165,0.79165,32400000.0
2008-09-24 04:46:00,0.79165,0.79165,0.79155,0.79155,86400000.0
2008-09-24 04:47:00,0.79155,0.79155,0.7914,0.7914,158800000.0
2008-09-24 04:48:00,0.79135,0.7915,0.79135,0.79145,149200000.0
2008-09-24 04:49:00,0.79145,0.79145,0.79125,0.7913,119800000.0
2008-09-24 04:50:00,0.79135,0.79145,0.7913,0.79145,72000000.0
2008-09-24 04:51:00,0.7914,0.7916,0.7914,0.7916,66000000.0
2008-09-24 04:52:00,0.7916,0.7917,0.7916,0.7917,56400000.0
2008-09-24 04:53:00,0.79175,0.79175,0.7916,0.79165,94800000.0
2008-09-24 04:54:00,0.7916,0.79165,0.79155,0.7916,88800000.0
2008-09-24 04:55:00,0.7916,0.7916,0.7916,0.7916,4800000.0
2008-09-24 04:56:00,0.7916,0.79165,0.7916,0.79165,8400000.0
2008-09-24 04:57:00,0.79165,0.79175,0.79155,0.7916,127200000.0
2008-09-24 04:58:00,0.7916,0.79165,0.79155,0.7916,192000000.0
2008-09-24 04:59:00,0.79165,0.79165,0.7916,0.79165,140400000.0
2008-09-24 05:00:00,0.79165,0.79175,0.79155,0.79155,110000000.0
2008-09-24 05:01:00,0.7916,0.7916,0.7915,0.7915,37800000.0
2008-09-24 05:02:00,0.79155,0.79155,0.79155,0.79155,32400000.0
2008-09-24 05:03:00,0.79155,0.7916,0.7915,0.7916,100800000.0
2008-09-24 05:04:00,0.79155,0.79155,0.79155,0.79155,10800000.0
2008-09-24 05:05:00,0.79138,0.79146,0.79133,0.79143,211000000.0
2008-09-24 05:06:00,0.79155,0.79165,0.7915,0.7916,104400000.0
2008-09-24 05:07:00,0.79165,0.79165,0.79155,0.7916,94800000.0
2008-09-24 05:08:00,0.79155,0.7916,0.79155,0.7916,57600000.0
2008-09-24 05:09:00,0.79165,0.79165,0.7916,0.79165,57600000.0
2008-09-24 05:10:00,0.7917,0.7917,0.7916,0.7916,63600000.0
2008-09-24 05:11:00,0.79165,0.79165,0.7916,0.79165,14400000.0
2008-09-24 05:12:00,0.79165,0.79165,0.7916,0.7916,105600000.0
2008-09-24 05:13:00,0.79165,0.7917,0.79165,0.7917,20400000.0
2008-09-24 05:14:00,0.79165,0.79165,0.79165,0.79165,7200000.0
2008-09-24 05:15:00,0.79165,0.79165,0.79165,0.79165,4800000.0
2008-09-24 05:16:00,0.79165,0.79165,0.7916,0.7916,53400000.0
2008-09-24 05:17:00,0.7916,0.7916,0.79155,0.7916,46800000.0
2008-09-24 05:18:00,0.7916,0.7916,0.79155,0.79155,30000000.0
2008-09-24 05:19:00,0.79155,0.79155,0.79145,0.79155,58600000.0
2008-09-24 05:20:00,0.7916,0.7916,0.79145,0.79145,108000000.0
2008-09-24 05:21:00,0.79145,0.79155,0.79145,0.79155,97800000.0
2008-09-24 05:22:00,0.7915,0.7915,0.7915,0.7915,29400000.0
2008-09-24 05:23:00,0.7915,0.7915,0.7915,0.7915,15000000.0
2008-09-24 05:24:00,0.79155,0.79155,0.7915,0.79155,45000000.0
2008-09-24 05:25:00,0.79155,0.79155,0.79155,0.79155,1200000.0
2008-09-24 05:26:00,0.7915,0.7915,0.7915,0.7915,48000000.0
2008-09-24 05:27:00,0.7915,0.79155,0.7915,0.7915,94200000.0
2008-09-24 05:28:00,0.7915,0.7915,0.79145,0.79145,42800000.0
2008-09-24 05:29:00,0.7915,0.7915,0.7915,0.7915,44000000.0
2008-09-24 05:30:00,0.7915,0.7915,0.7915,0.7915,66000000.0
2008-09-24 05:31:00,0.7915,0.7915,0.7915,0.7915,14400000.0
2008-09-24 05:32:00,0.79155,0.79155,0.7915,0.7915,12000000.0
2008-09-24 05:33:00,0.79155,0.79155,0.7915,0.79155,30600000.0
2008-09-24 05:34:00,0.7915,0.79165,0.7915,0.7916,116100000.0
2008-09-24 05:35:00,0.79165,0.79175,0.79165,0.7917,133600000.0
2008-09-24 05:36:00,0.79175,0.79175,0.79175,0.79175,10800000.0
2008-09-24 05:37:00,0.79175,0.79175,0.79165,0.79175,33600000.0
2008-09-24 05:38:00,0.79175,0.79175,0.7917,0.7917,4800000.0
2008-09-24 05:39:00,0.79165,0.79175,0.79165,0.7917,54000000.0
2008-09-24 05:40:00,0.7917,0.79175,0.79165,0.79175,32400000.0
2008-09-24 05:41:00,0.7917,0.7918,0.79165,0.79175,97200000.0
2008-09-24 05:42:00,0.79175,0.79175,0.79175,0.79175,6000000.0
2008-09-24 05:43:00,0.7918,0.79185,0.7918,0.7918,78400000.0
2008-09-24 05:44:00,0.79185,0.7919,0.79185,0.79185,184800000.0
2008-09-24 05:45:00,0.7918,0.7918,0.7916,0.7917,133800000.0
2008-09-24 05:46:00,0.7917,0.7917,0.7916,0.7917,30000000.0
2008-09-24 05:47:00,0.79165,0.79175,0.79165,0.7917,138000000.0
2008-09-24 05:48:00,0.7917,0.79175,0.79165,0.79165,105600000.0
2008-09-24 05:49:00,0.79165,0.7918,0.79165,0.79175,73200000.0
2008-09-24 05:50:00,0.79175,0.79175,0.7917,0.79175,46800000.0
2008-09-24 05:51:00,0.79175,0.7918,0.79175,0.7918,16800000.0
2008-09-24 05:52:00,0.7918,0.79215,0.79175,0.7921,163200000.0
2008-09-24 05:53:00,0.7921,0.79215,0.79185,0.79195,308400000.0
2008-09-24 05:54:00,0.79195,0.79195,0.79175,0.7919,272400000.0
2008-09-24 05:55:00,0.7919,0.79195,0.79165,0.7918,249600000.0
2008-09-24 05:56:00,0.7918,0.7919,0.79165,0.79185,304800000.0
2008-09-24 05:57:00,0.7918,0.79185,0.79175,0.79175,73200000.0
2008-09-24 05:58:00,0.7918,0.79185,0.79175,0.79175,158400000.0
2008-09-24 05:59:00,0.79175,0.7919,0.7917,0.7919,105600000.0
2008-09-24 06:00:00,0.7919,0.792,0.7919,0.7919,188400000.0
2008-09-24 06:01:00,0.7919,0.79195,0.7918,0.7918,86700000.0
2008-09-24 06:02:00,0.79185,0.7919,0.79175,0.79175,50400000.0
2008-09-24 06:03:00,0.79175,0.79175,0.79175,0.79175,3600000.0
2008-09-24 06:04:00,0.79175,0.7918,0.7917,0.79175,43200000.0
2008-09-24 06:05:00,0.79175,0.79175,0.79155,0.7916,100800000.0
2008-09-24 06:06:00,0.7916,0.79165,0.7916,0.7916,42000000.0
2008-09-24 06:07:00,0.79165,0.7917,0.79155,0.7916,102000000.0
2008-09-24 06:08:00,0.79165,0.79165,0.7916,0.7916,10800000.0
2008-09-24 06:09:00,0.79165,0.79165,0.7916,0.7916,55200000.0
2008-09-24 06:10:00,0.79165,0.7919,0.79165,0.7917,132000000.0
2008-09-24 06:11:00,0.7917,0.7917,0.7916,0.7917,75600000.0
2008-09-24 06:12:00,0.7917,0.79175,0.7916,0.7917,111600000.0
2008-09-24 06:13:00,0.79165,0.79185,0.79155,0.7917,130800000.0
2008-09-24 06:14:00,0.7917,0.7917,0.7915,0.7915,119600000.0
2008-09-24 06:15:00,0.79155,0.79155,0.79155,0.79155,4800000.0
2008-09-24 06:16:00,0.79155,0.79175,0.79155,0.7916,100000000.0
2008-09-24 06:17:00,0.79155,0.79165,0.7915,0.7915,133800000.0
2008-09-24 06:18:00,0.79155,0.7916,0.79155,0.7916,96000000.0
2008-09-24 06:19:00,0.7916,0.7916,0.79155,0.79155,46200000.0
2008-09-24 06:20:00,0.79155,0.79165,0.79155,0.7916,75600000.0
2008-09-24 06:21:00,0.7916,0.79165,0.7916,0.79165,42000000.0
2008-09-24 06:22:00,0.79165,0.79165,0.7916,0.7916,37200000.0
2008-09-24 06:23:00,0.7916,0.79165,0.79155,0.79165,79800000.0
2008-09-24 06:24:00,0.79165,0.79165,0.79155,0.79155,81600000.0
2008-09-24 06:25:00,0.79155,0.79155,0.7915,0.79155,127800000.0
2008-09-24 06:26:00,0.7915,0.7915,0.79145,0.79145,24000000.0
2008-09-24 06:27:00,0.79145,0.79155,0.7914,0.79145,141600000.0
2008-09-24 06:28:00,0.79145,0.79165,0.79145,0.7916,42000000.0
2008-09-24 06:29:00,0.79165,0.79165,0.7915,0.79155,25200000.0
2008-09-24 06:30:00,0.7915,0.79185,0.79145,0.79165,110400000.0
2008-09-24 06:31:00,0.7917,0.79175,0.79165,0.79165,63600000.0
2008-09-24 06:32:00,0.79165,0.79165,0.7916,0.7916,84000000.0
2008-09-24 06:33:00,0.7916,0.79165,0.79155,0.7916,88800000.0
2008-09-24 06:34:00,0.7916,0.7916,0.79155,0.7916,49200000.0
2008-09-24 06:35:00,0.7916,0.7917,0.79135,0.7914,290700000.0
2008-09-24 06:36:00,0.7914,0.7916,0.7913,0.7914,231600000.0
2008-09-24 06:37:00,0.7914,0.79145,0.79125,0.7913,117600000.0
2008-09-24 06:38:00,0.7913,0.7913,0.7913,0.7913,47800000.0
2008-09-24 06:39:00,0.7913,0.7913,0.7913,0.7913,22000000.0
2008-09-24 06:40:00,0.7913,0.79135,0.7913,0.7913,109600000.0
2008-09-24 06:41:00,0.79135,0.79155,0.79135,0.79155,206200000.0
2008-09-24 06:42:00,0.79155,0.79175,0.79155,0.7917,161600000.0
2008-09-24 06:43:00,0.7917,0.7919,0.7916,0.79165,27600000.0
2008-09-24 06:44:00,0.7919,0.7919,0.79165,0.7919,24200000.0
2008-09-24 06:45:00,0.7919,0.7919,0.7915,0.7916,102600000.0
2008-09-24 06:46:00,0.7916,0.79165,0.79155,0.79165,48000000.0
2008-09-24 06:47:00,0.79165,0.79165,0.7916,0.79165,82800000.0
2008-09-24 06:48:00,0.79165,0.7918,0.79165,0.7918,80400000.0
2008-09-24 06:49:00,0.7918,0.7919,0.7917,0.7917,145200000.0
2008-09-24 06:50:00,0.7917,0.79175,0.7917,0.79175,12000000.0
2008-09-24 06:51:00,0.7917,0.7919,0.7917,0.7919,57600000.0
2008-09-24 06:52:00,0.79195,0.792,0.79195,0.792,69000000.0
2008-09-24 06:53:00,0.792,0.792,0.79185,0.7919,120000000.0
2008-09-24 06:54:00,0.79195,0.79195,0.7919,0.7919,48000000.0
2008-09-24 06:55:00,0.7919,0.7919,0.79185,0.79185,67200000.0
2008-09-24 06:56:00,0.79185,0.792,0.79185,0.7919,81000000.0
2008-09-24 06:57:00,0.7919,0.79195,0.7919,0.79195,48000000.0
2008-09-24 06:58:00,0.79195,0.792,0.79185,0.79185,267600000.0
2008-09-24 06:59:00,0.7919,0.7919,0.79175,0.7918,68400000.0
2008-09-24 07:00:00,0.79175,0.79185,0.79175,0.79175,187200000.0
2008-09-24 07:01:00,0.79175,0.79195,0.79175,0.7919,82800000.0
2008-09-24 07:02:00,0.79195,0.79195,0.7919,0.7919,12000000.0
2008-09-24 07:03:00,0.7919,0.7919,0.7918,0.7919,50400000.0
2008-09-24 07:04:00,0.7919,0.7919,0.7918,0.79185,126000000.0
2008-09-24 07:05:00,0.7919,0.7919,0.7918,0.79185,62800000.0
2008-09-24 07:06:00,0.7919,0.7919,0.7919,0.7919,46800000.0
2008-09-24 07:07:00,0.7919,0.7919,0.7918,0.79185,74100000.0
2008-09-24 07:08:00,0.7919,0.7919,0.7918,0.79185,63800000.0
2008-09-24 07:09:00,0.79185,0.79195,0.7918,0.7919,136800000.0
2008-09-24 07:10:00,0.7919,0.79215,0.7919,0.79215,302400000.0
2008-09-24 07:11:00,0.79215,0.79215,0.792,0.792,99000000.0
2008-09-24 07:12:00,0.792,0.792,0.7918,0.79195,130800000.0
2008-09-24 07:13:00,0.79195,0.79205,0.79185,0.7919,291000000.0
2008-09-24 07:14:00,0.7919,0.792,0.7918,0.7918,284400000.0
2008-09-24 07:15:00,0.7918,0.79195,0.7918,0.7919,112800000.0
2008-09-24 07:16:00,0.7919,0.792,0.79175,0.79175,175600000.0
2008-09-24 07:17:00,0.79175,0.79185,0.79175,0.79175,167300000.0
2008-09-24 07:18:00,0.79175,0.79175,0.79115,0.79155,409600000.0
2008-09-24 07:19:00,0.79155,0.79165,0.7914,0.79155,202200000.0
2008-09-24 07:20:00,0.79155,0.79165,0.7915,0.79155,84000000.0
2008-09-24 07:21:00,0.79155,0.79155,0.7915,0.7915,8400000.0
2008-09-24 07:22:00,0.79155,0.79155,0.79145,0.79145,51600000.0
2008-09-24 07:23:00,0.79145,0.7915,0.79145,0.7915,68400000.0
2008-09-24 07:24:00,0.7915,0.79165,0.7915,0.7916,56400000.0
2008-09-24 07:25:00,0.79165,0.7917,0.7915,0.7916,175200000.0
2008-09-24 07:26:00,0.7916,0.7916,0.79155,0.7916,34800000.0
2008-09-24 07:27:00,0.7916,0.7916,0.7915,0.79155,112800000.0
2008-09-24 07:28:00,0.79155,0.7916,0.79145,0.7916,82800000.0
2008-09-24 07:29:00,0.7916,0.79165,0.7916,0.7916,106800000.0
2008-09-24 07:30:00,0.79155,0.7916,0.79155,0.7916,25200000.0
2008-09-24 07:31:00,0.7916,0.79175,0.7916,0.7916,100200000.0
2008-09-24 07:32:00,0.7916,0.79165,0.7916,0.79165,133800000.0
2008-09-24 07:33:00,0.79165,0.79165,0.7916,0.7916,144000000.0
2008-09-24 07:34:00,0.7916,0.79175,0.7915,0.79175,231000000.0
2008-09-24 07:35:00,0.79175,0.79175,0.7915,0.7915,262800000.0
2008-09-24 07:36:00,0.79155,0.79175,0.79145,0.79145,313200000.0
2008-09-24 07:37:00,0.7915,0.7915,0.79135,0.79145,162000000.0
2008-09-24 07:38:00,0.7914,0.79145,0.79135,0.79135,146400000.0
2008-09-24 07:39:00,0.79135,0.7914,0.7913,0.79135,120600000.0
2008-09-24 07:40:00,0.79135,0.79145,0.7913,0.7913,246600000.0
2008-09-24 07:41:00,0.7913,0.79135,0.79115,0.79135,265400000.0
2008-09-24 07:42:00,0.79135,0.7914,0.79135,0.7914,150400000.0
2008-09-24 07:43:00,0.7914,0.7915,0.79135,0.79145,195000000.0
2008-09-24 07:44:00,0.7915,0.7915,0.7914,0.7915,98400000.0
2008-09-24 07:45:00,0.79145,0.7915,0.7913,0.7914,94000000.0
2008-09-24 07:46:00,0.7914,0.7914,0.7912,0.7912,201600000.0
2008-09-24 07:47:00,0.7912,0.79135,0.7912,0.79135,108000000.0
2008-09-24 07:48:00,0.79135,0.7914,0.79125,0.79125,78000000.0
2008-09-24 07:49:00,0.79125,0.7914,0.7912,0.7913,93600000.0
2008-09-24 07:50:00,0.79135,0.7914,0.79125,0.7914,174000000.0
2008-09-24 07:51:00,0.79135,0.79145,0.79135,0.79135,169000000.0
2008-09-24 07:52:00,0.7914,0.7915,0.7914,0.7915,274400000.0
2008-09-24 07:53:00,0.7915,0.7916,0.7914,0.79145,343200000.0
2008-09-24 07:54:00,0.79145,0.79145,0.791,0.7911,479100000.0
2008-09-24 07:55:00,0.79115,0.79115,0.79085,0.79105,412800000.0
2008-09-24 07:56:00,0.79105,0.7915,0.791,0.79115,421000000.0
2008-09-24 07:57:00,0.79115,0.7912,0.79105,0.7912,329400000.0
2008-09-24 07:58:00,0.7912,0.7912,0.7911,0.79115,163200000.0
2008-09-24 07:59:00,0.79115,0.7913,0.7911,0.7911,292800000.0
2008-09-24 08:00:00,0.79105,0.7914,0.791,0.7913,309400000.0
2008-09-24 08:01:00,0.7913,0.79135,0.791,0.79125,324700000.0
2008-09-24 08:02:00,0.79125,0.7913,0.7911,0.79115,191500000.0
2008-09-24 08:03:00,0.79115,0.79115,0.79115,0.79115,70300000.0
2008-09-24 08:04:00,0.791,0.7912,0.79095,0.7912,232200000.0
2008-09-24 08:05:00,0.79125,0.7914,0.79115,0.7912,303000000.0
2008-09-24 08:06:00,0.79125,0.7914,0.7912,0.79135,277500000.0
2008-09-24 08:07:00,0.79135,0.79135,0.7913,0.79135,184300000.0
2008-09-24 08:08:00,0.79135,0.7914,0.7911,0.7912,217000000.0
2008-09-24 08:09:00,0.7912,0.79125,0.7911,0.7912,199300000.0
2008-09-24 08:10:00,0.7912,0.79145,0.7912,0.79135,371400000.0
2008-09-24 08:11:00,0.79135,0.79145,0.79125,0.7913,186500000.0
2008-09-24 08:12:00,0.7913,0.7915,0.79125,0.7914,142400000.0
2008-09-24 08:13:00,0.7914,0.7914,0.79115,0.79115,219800000.0
2008-09-24 08:14:00,0.7912,0.7914,0.7912,0.7914,284700000.0
2008-09-24 08:15:00,0.7914,0.79165,0.7914,0.7915,308300000.0
2008-09-24 08:16:00,0.7915,0.79205,0.7915,0.7919,669300000.0
2008-09-24 08:17:00,0.7919,0.7919,0.7919,0.7919,159300000.0
2008-09-24 08:18:00,0.7919,0.79205,0.7919,0.79205,273300000.0
2008-09-24 08:19:00,0.79205,0.79215,0.792,0.792,507300000.0
2008-09-24 08:20:00,0.792,0.792,0.7918,0.7918,245400000.0
2008-09-24 08:21:00,0.79175,0.79175,0.79155,0.79165,356600000.0
2008-09-24 08:22:00,0.79165,0.7917,0.79155,0.79155,165400000.0
2008-09-24 08:23:00,0.79155,0.79155,0.79135,0.7914,247900000.0
2008-09-24 08:24:00,0.7914,0.7916,0.7914,0.7915,153300000.0
2008-09-24 08:25:00,0.79155,0.7916,0.79155,0.7916,55500000.0
2008-09-24 08:26:00,0.7916,0.7916,0.79145,0.79145,108900000.0
2008-09-24 08:27:00,0.7914,0.7915,0.79135,0.79145,227200000.0
2008-09-24 08:28:00,0.7914,0.79155,0.7914,0.79155,237400000.0
2008-09-24 08:29:00,0.79155,0.7918,0.7914,0.7917,327800000.0
2008-09-24 08:30:00,0.7917,0.7918,0.79165,0.79175,271700000.0
2008-09-24 08:31:00,0.79175,0.79185,0.7917,0.79175,204900000.0
2008-09-24 08:32:00,0.7917,0.79205,0.7917,0.79195,372500000.0
2008-09-24 08:33:00,0.7919,0.79205,0.7919,0.792,312600000.0
2008-09-24 08:34:00,0.792,0.7921,0.79195,0.792,387900000.0
2008-09-24 08:35:00,0.792,0.7921,0.79185,0.7919,429200000.0
2008-09-24 08:36:00,0.7919,0.79235,0.7919,0.7923,520700000.0
2008-09-24 08:37:00,0.7923,0.79245,0.79195,0.79195,626300000.0
2008-09-24 08:38:00,0.79195,0.79215,0.79195,0.7921,427200000.0
2008-09-24 08:39:00,0.79215,0.7926,0.79215,0.7925,503800000.0
2008-09-24 08:40:00,0.79245,0.79255,0.7923,0.7923,658700000.0
2008-09-24 08:41:00,0.7923,0.7924,0.7923,0.79235,213000000.0
2008-09-24 08:42:00,0.79235,0.79235,0.79225,0.79235,244400000.0
2008-09-24 08:43:00,0.79235,0.7925,0.7923,0.7925,472500000.0
2008-09-24 08:44:00,0.79245,0.7925,0.7923,0.79235,386099999.0
2008-09-24 08:45:00,0.79235,0.7924,0.79225,0.7923,441000000.0
2008-09-24 08:46:00,0.7923,0.79235,0.79215,0.79215,246200000.0
2008-09-24 08:47:00,0.7921,0.79215,0.79185,0.79195,858999992.0
2008-09-24 08:48:00,0.7919,0.79195,0.7917,0.79175,344800000.0
2008-09-24 08:49:00,0.79175,0.7919,0.7917,0.79175,596399999.0
2008-09-24 08:50:00,0.7918,0.792,0.7918,0.792,265400000.0
2008-09-24 08:51:00,0.792,0.7921,0.792,0.792,286200000.0
2008-09-24 08:52:00,0.792,0.79205,0.7919,0.79195,335699999.0
2008-09-24 08:53:00,0.79195,0.792,0.79185,0.79195,498999999.0
2008-09-24 08:54:00,0.79195,0.79215,0.7919,0.792,378400000.0
2008-09-24 08:55:00,0.792,0.7921,0.7918,0.79185,551799995.0
2008-09-24 08:56:00,0.79185,0.79215,0.79155,0.7917,544699999.0
2008-09-24 08:57:00,0.7917,0.79175,0.7915,0.7915,468499998.0
2008-09-24 08:58:00,0.7915,0.7916,0.7914,0.7915,672299996.0
2008-09-24 08:59:00,0.7915,0.79155,0.7912,0.7913,762799999.0
2008-09-24 09:00:00,0.79135,0.7914,0.79115,0.79125,420500000.0
2008-09-24 09:01:00,0.79125,0.79125,0.79075,0.79095,624400000.0
2008-09-24 09:02:00,0.79095,0.7911,0.7908,0.79095,268900000.0
2008-09-24 09:03:00,0.79095,0.7911,0.79085,0.7911,232000000.0
2008-09-24 09:04:00,0.79105,0.79105,0.7909,0.791,346400000.0
2008-09-24 09:05:00,0.791,0.791,0.7909,0.791,320100001.0
2008-09-24 09:06:00,0.791,0.79125,0.791,0.79125,94200000.0
2008-09-24 09:07:00,0.7913,0.79135,0.7912,0.7912,158000000.0
2008-09-24 09:08:00,0.7912,0.7915,0.7912,0.7912,201700000.0
2008-09-24 09:09:00,0.7912,0.7912,0.791,0.7911,445500000.0
2008-09-24 09:10:00,0.7911,0.79125,0.79105,0.79125,167200000.0
2008-09-24 09:11:00,0.79125,0.79135,0.7911,0.7911,201000000.0
2008-09-24 09:12:00,0.79115,0.79125,0.7911,0.79115,270800000.0
2008-09-24 09:13:00,0.79115,0.79125,0.7909,0.7912,742200000.0
2008-09-24 09:14:00,0.7912,0.7912,0.791,0.7912,531700000.0
2008-09-24 09:15:00,0.7912,0.7914,0.79115,0.7914,394400000.0
2008-09-24 09:16:00,0.7914,0.7914,0.7913,0.7913,465800000.0
2008-09-24 09:17:00,0.7913,0.7914,0.79085,0.79085,396200000.0
2008-09-24 09:18:00,0.79085,0.79095,0.7908,0.79085,500200000.0
2008-09-24 09:19:00,0.79085,0.79115,0.79085,0.79105,461100000.0
2008-09-24 09:20:00,0.79105,0.79105,0.79095,0.79095,697900000.0
2008-09-24 09:21:00,0.79095,0.79125,0.79095,0.791,596600002.0
2008-09-24 09:22:00,0.79105,0.7912,0.7909,0.7909,463500000.0
2008-09-24 09:23:00,0.79095,0.791,0.79085,0.79085,733700002.0
2008-09-24 09:24:00,0.79085,0.791,0.79085,0.791,467700000.0
2008-09-24 09:25:00,0.791,0.791,0.7909,0.7909,529100000.0
2008-09-24 09:26:00,0.79095,0.79095,0.79075,0.79085,504100000.0
2008-09-24 09:27:00,0.79085,0.7909,0.7908,0.7908,531800001.0
2008-09-24 09:28:00,0.79075,0.79085,0.79075,0.79075,548900000.0
2008-09-24 09:29:00,0.79075,0.79095,0.79075,0.7908,352200000.0
2008-09-24 09:30:00,0.7908,0.7912,0.7908,0.79115,218100000.0
2008-09-24 09:31:00,0.79115,0.79115,0.79095,0.7911,156800000.0
2008-09-24 09:32:00,0.79115,0.79115,0.79105,0.7911,119700000.0
2008-09-24 09:33:00,0.7911,0.79115,0.7909,0.79115,289000000.0
2008-09-24 09:34:00,0.79115,0.7913,0.79115,0.7913,245600000.0
2008-09-24 09:35:00,0.7913,0.7913,0.79105,0.7912,448100000.0
2008-09-24 09:36:00,0.79115,0.79135,0.79105,0.79105,580800000.0
2008-09-24 09:37:00,0.79105,0.7911,0.79095,0.79105,584300000.0
2008-09-24 09:38:00,0.79105,0.7911,0.79075,0.7908,842800000.0
2008-09-24 09:39:00,0.7908,0.7908,0.79035,0.7904,626800000.0
2008-09-24 09:40:00,0.7904,0.79065,0.79035,0.79055,485100000.0
2008-09-24 09:41:00,0.79055,0.7907,0.7904,0.7905,791600001.0
2008-09-24 09:42:00,0.7905,0.7905,0.7904,0.79045,416800004.0
2008-09-24 09:43:00,0.79045,0.79055,0.79045,0.7905,318100000.0
2008-09-24 09:44:00,0.7905,0.79055,0.79045,0.79045,735900000.0
2008-09-24 09:45:00,0.7904,0.79055,0.7904,0.7905,477500000.0
2008-09-24 09:46:00,0.7905,0.79065,0.79045,0.7906,459100004.0
2008-09-24 09:47:00,0.7906,0.7906,0.7904,0.7905,570600000.0
2008-09-24 09:48:00,0.79055,0.7906,0.7904,0.79045,531400000.0
2008-09-24 09:49:00,0.79045,0.79045,0.79035,0.7904,453000000.0
2008-09-24 09:50:00,0.79035,0.7904,0.7902,0.7902,215700000.0
2008-09-24 09:51:00,0.7902,0.7902,0.7898,0.78985,683900002.0
2008-09-24 09:52:00,0.78985,0.78985,0.7895,0.78965,437700002.0
2008-09-24 09:53:00,0.7896,0.78965,0.7892,0.7893,582400000.0
2008-09-24 09:54:00,0.78925,0.7894,0.7892,0.78925,644000000.0
2008-09-24 09:55:00,0.78925,0.7896,0.7892,0.78945,432400000.0
2008-09-24 09:56:00,0.78945,0.78985,0.78945,0.7897,689700000.0
2008-09-24 09:57:00,0.7897,0.78975,0.78955,0.78975,584800000.0
2008-09-24 09:58:00,0.78975,0.78985,0.78965,0.78965,648600000.0
2008-09-24 09:59:00,0.78965,0.78965,0.7891,0.7892,376700000.0
2008-09-24 10:00:00,0.78925,0.78995,0.7887,0.7898,414700000.0
2008-09-24 10:01:00,0.78985,0.78985,0.78955,0.7898,540000000.0
2008-09-24 10:02:00,0.7898,0.7903,0.7897,0.79005,531100000.0
2008-09-24 10:03:00,0.79005,0.79005,0.7897,0.78985,715800000.0
2008-09-24 10:04:00,0.7899,0.7899,0.7894,0.78955,662400000.0
2008-09-24 10:05:00,0.78955,0.7896,0.7894,0.78945,731000000.0
2008-09-24 10:06:00,0.78945,0.78975,0.78945,0.7896,458200000.0
2008-09-24 10:07:00,0.78965,0.78965,0.78945,0.78955,480800000.0
2008-09-24 10:08:00,0.78955,0.7896,0.78935,0.7895,434100000.0
2008-09-24 10:09:00,0.7895,0.7895,0.78935,0.7895,361900000.0
2008-09-24 10:10:00,0.78945,0.7895,0.78905,0.78905,524300000.0
2008-09-24 10:11:00,0.78905,0.78925,0.78895,0.78905,559900000.0
2008-09-24 10:12:00,0.78905,0.78935,0.78905,0.78935,633400000.0
2008-09-24 10:13:00,0.7894,0.7894,0.78925,0.78925,1097000000.0
2008-09-24 10:14:00,0.78925,0.78955,0.78915,0.7895,1093200001.0
2008-09-24 10:15:00,0.7895,0.78955,0.78935,0.7895,889700000.0
2008-09-24 10:16:00,0.7895,0.78985,0.78945,0.7898,1001000000.0
2008-09-24 10:17:00,0.7898,0.79,0.78955,0.79,999600000.0
2008-09-24 10:18:00,0.79,0.79,0.78945,0.7896,1157600000.0
2008-09-24 10:19:00,0.7896,0.78965,0.78955,0.78965,391600000.0
2008-09-24 10:20:00,0.78965,0.7897,0.78955,0.78965,469000000.0
2008-09-24 10:21:00,0.78965,0.78965,0.7895,0.78955,617500000.0
2008-09-24 10:22:00,0.78955,0.78965,0.7893,0.78935,786800000.0
2008-09-24 10:23:00,0.78935,0.78945,0.7893,0.7894,782200000.0
2008-09-24 10:24:00,0.7894,0.78955,0.7893,0.78955,410200000.0
2008-09-24 10:25:00,0.78955,0.7898,0.78945,0.78975,788500002.0
2008-09-24 10:26:00,0.78975,0.7898,0.7897,0.7897,871200000.0
2008-09-24 10:27:00,0.7897,0.79,0.7897,0.79,427000000.0
2008-09-24 10:28:00,0.79,0.7901,0.78955,0.78955,1030100001.0
2008-09-24 10:29:00,0.78955,0.7897,0.7895,0.78965,1016500000.0
2008-09-24 10:30:00,0.78965,0.7897,0.7895,0.7897,714400000.0
2008-09-24 10:31:00,0.7897,0.78985,0.7894,0.7896,1284200000.0
2008-09-24 10:32:00,0.7896,0.7899,0.78955,0.78975,1074600000.0
2008-09-24 10:33:00,0.7898,0.7899,0.7896,0.7899,694800000.0
2008-09-24 10:34:00,0.7899,0.7901,0.7897,0.7898,1126700000.0
2008-09-24 10:35:00,0.7898,0.78995,0.78975,0.78985,681000000.0
2008-09-24 10:36:00,0.78985,0.7899,0.78975,0.78985,611000000.0
2008-09-24 10:37:00,0.78985,0.79005,0.78975,0.7898,839900000.0
2008-09-24 10:38:00,0.7898,0.78985,0.78965,0.78965,820900000.0
2008-09-24 10:39:00,0.78965,0.78975,0.78965,0.7897,874300001.0
2008-09-24 10:40:00,0.7897,0.7898,0.78965,0.7898,590200000.0
2008-09-24 10:41:00,0.7898,0.7899,0.7897,0.7897,807700000.0
2008-09-24 10:42:00,0.7897,0.78975,0.7896,0.7897,755400000.0
2008-09-24 10:43:00,0.7897,0.7897,0.7893,0.78945,736600000.0
2008-09-24 10:44:00,0.78945,0.78975,0.78945,0.78965,348000000.0
2008-09-24 10:45:00,0.78965,0.7897,0.7895,0.78955,523000000.0
2008-09-24 10:46:00,0.78955,0.78975,0.78955,0.78955,112200000.0
2008-09-24 10:47:00,0.78955,0.7896,0.7894,0.78955,230500000.0
2008-09-24 10:48:00,0.78955,0.7897,0.7895,0.78965,740400000.0
2008-09-24 10:49:00,0.78965,0.7898,0.78965,0.78975,423600000.0
2008-09-24 10:50:00,0.78975,0.7898,0.78965,0.78965,443600000.0
2008-09-24 10:51:00,0.78965,0.7899,0.7896,0.78985,513100000.0
2008-09-24 10:52:00,0.78985,0.79005,0.7898,0.7899,535900000.0
2008-09-24 10:53:00,0.7899,0.79,0.7898,0.7899,934000000.0
2008-09-24 10:54:00,0.7899,0.79,0.7898,0.78995,585600000.0
2008-09-24 10:55:00,0.79,0.79,0.78995,0.79,292100000.0
2008-09-24 10:56:00,0.79,0.79,0.7898,0.79,675000000.0
2008-09-24 10:57:00,0.79,0.7902,0.79,0.7901,902000000.0
2008-09-24 10:58:00,0.7901,0.79035,0.79,0.79025,1016000000.0
2008-09-24 10:59:00,0.79025,0.7903,0.79015,0.7903,882400000.0
2008-09-24 11:00:00,0.7903,0.7904,0.79025,0.79035,325500000.0
2008-09-24 11:01:00,0.7903,0.7907,0.7903,0.79055,951700002.0
2008-09-24 11:02:00,0.7905,0.79055,0.79035,0.79035,697900000.0
2008-09-24 11:03:00,0.79035,0.79055,0.79035,0.79055,523200000.0
2008-09-24 11:04:00,0.79055,0.7907,0.7905,0.7906,595000000.0
2008-09-24 11:05:00,0.7906,0.79065,0.79035,0.7904,958100002.0
2008-09-24 11:06:00,0.79035,0.7905,0.7903,0.7904,934200000.0
2008-09-24 11:07:00,0.7904,0.7905,0.7903,0.7904,570800000.0
2008-09-24 11:08:00,0.7904,0.7906,0.7904,0.79055,1102100000.0
2008-09-24 11:09:00,0.79055,0.7906,0.7905,0.7906,463300000.0
2008-09-24 11:10:00,0.7906,0.7906,0.7903,0.79035,946400000.0
2008-09-24 11:11:00,0.79035,0.7905,0.79025,0.79035,617300000.0
2008-09-24 11:12:00,0.79035,0.7904,0.79,0.79,677900000.0
2008-09-24 11:13:00,0.79,0.79015,0.7899,0.78995,1011100000.0
2008-09-24 11:14:00,0.78995,0.79005,0.7896,0.78975,892100000.0
2008-09-24 11:15:00,0.7897,0.78995,0.7895,0.7895,771472000.0
2008-09-24 11:16:00,0.7895,0.7897,0.7892,0.7892,774900000.0
2008-09-24 11:17:00,0.78925,0.7893,0.789,0.789,1064099997.0
2008-09-24 11:18:00,0.78905,0.78905,0.7885,0.7889,679500000.0
2008-09-24 11:19:00,0.7889,0.7891,0.78875,0.789,1672099994.0
2008-09-24 11:20:00,0.789,0.78905,0.7889,0.78905,1490699995.0
2008-09-24 11:21:00,0.78905,0.7891,0.7889,0.7891,1076099996.0
2008-09-24 11:22:00,0.78905,0.78925,0.789,0.7891,863599992.0
2008-09-24 11:23:00,0.7891,0.78915,0.7885,0.78865,996400000.0
2008-09-24 11:24:00,0.78865,0.78865,0.78845,0.7885,854800000.0
2008-09-24 11:25:00,0.7885,0.78855,0.78845,0.7885,372100000.0
2008-09-24 11:26:00,0.7885,0.7887,0.7885,0.7887,381800000.0
2008-09-24 11:27:00,0.7887,0.7888,0.78865,0.78865,421700000.0
2008-09-24 11:28:00,0.7887,0.789,0.78865,0.789,612500000.0
2008-09-24 11:29:00,0.789,0.78915,0.7889,0.78895,888600000.0
2008-09-24 11:30:00,0.78895,0.78895,0.78865,0.78875,781000000.0
2008-09-24 11:31:00,0.7887,0.7889,0.7886,0.7887,717000000.0
2008-09-24 11:32:00,0.7887,0.78905,0.7886,0.789,641400000.0
2008-09-24 11:33:00,0.789,0.7891,0.78895,0.789,762600000.0
2008-09-24 11:34:00,0.789,0.789,0.789,0.789,122400000.0
2008-09-24 11:35:00,0.789,0.7892,0.789,0.7891,979000001.0
2008-09-24 11:36:00,0.7891,0.78915,0.789,0.78905,428300000.0
2008-09-24 11:37:00,0.78905,0.7891,0.78905,0.7891,343400000.0
2008-09-24 11:38:00,0.7891,0.78915,0.7891,0.78915,470300000.0
2008-09-24 11:39:00,0.78915,0.78925,0.78915,0.78925,337200001.0
2008-09-24 11:40:00,0.78925,0.78925,0.7892,0.7892,73000000.0
2008-09-24 11:41:00,0.7892,0.78925,0.7892,0.78925,24200000.0
2008-09-24 11:42:00,0.78925,0.78925,0.7892,0.7892,47200000.0
2008-09-24 11:43:00,0.7892,0.7893,0.78915,0.7892,616800005.0
2008-09-24 11:44:00,0.7892,0.7892,0.78895,0.78895,628000002.0
2008-09-24 11:45:00,0.78895,0.789,0.78885,0.7889,493100001.0
2008-09-24 11:46:00,0.7889,0.7891,0.7889,0.7891,539800001.0
2008-09-24 11:47:00,0.7891,0.78915,0.78905,0.7891,553500003.0
2008-09-24 11:48:00,0.7891,0.7891,0.7888,0.7888,818700000.0
2008-09-24 11:49:00,0.7888,0.7892,0.7887,0.78895,905400000.0
2008-09-24 11:50:00,0.78895,0.7891,0.7889,0.78905,903000000.0
2008-09-24 11:51:00,0.789,0.7893,0.789,0.78915,768600001.0
2008-09-24 11:52:00,0.78915,0.7893,0.78915,0.7893,1414600002.0
2008-09-24 11:53:00,0.7893,0.78935,0.78915,0.78935,304800000.0
2008-09-24 11:54:00,0.78935,0.78935,0.7892,0.78925,327100001.0
2008-09-24 11:55:00,0.7893,0.7897,0.78925,0.7897,879900001.0
2008-09-24 11:56:00,0.7897,0.7901,0.7897,0.7898,1485600000.0
2008-09-24 11:57:00,0.7898,0.78985,0.7896,0.7896,922400001.0
2008-09-24 11:58:00,0.78965,0.78965,0.7896,0.7896,747400000.0
2008-09-24 11:59:00,0.78965,0.78975,0.78955,0.78965,961700001.0
2008-09-24 12:00:00,0.78965,0.78995,0.78965,0.78995,621200000.0
2008-09-24 12:01:00,0.78995,0.7901,0.7899,0.7899,504200000.0
2008-09-24 12:02:00,0.7899,0.79,0.78985,0.78985,365200000.0
2008-09-24 12:03:00,0.7899,0.7899,0.78965,0.7897,567900000.0
2008-09-24 12:04:00,0.7897,0.7897,0.7896,0.7897,577100000.0
2008-09-24 12:05:00,0.7897,0.7897,0.7895,0.7896,370400000.0
2008-09-24 12:06:00,0.7896,0.78965,0.7895,0.7896,317400000.0
2008-09-24 12:07:00,0.7896,0.7897,0.78955,0.7896,325700000.0
2008-09-24 12:08:00,0.7896,0.7896,0.7892,0.7892,483400000.0
2008-09-24 12:09:00,0.7892,0.78925,0.78895,0.789,554600000.0
2008-09-24 12:10:00,0.789,0.7892,0.789,0.7891,445600000.0
2008-09-24 12:11:00,0.7891,0.78915,0.789,0.78915,310100000.0
2008-09-24 12:12:00,0.7891,0.78925,0.7891,0.78915,225800000.0
2008-09-24 12:13:00,0.78915,0.7892,0.789,0.7891,421100000.0
2008-09-24 12:14:00,0.7891,0.78915,0.78895,0.7891,394600000.0
2008-09-24 12:15:00,0.7891,0.78955,0.7891,0.7895,615400000.0
2008-09-24 12:16:00,0.7895,0.7898,0.7895,0.7897,472200000.0
2008-09-24 12:17:00,0.7897,0.7898,0.78965,0.7897,164900000.0
2008-09-24 12:18:00,0.7897,0.79005,0.7897,0.7899,346500000.0
2008-09-24 12:19:00,0.78995,0.78995,0.7897,0.78975,443000000.0
2008-09-24 12:20:00,0.7897,0.7897,0.7896,0.7896,195900000.0
2008-09-24 12:21:00,0.7896,0.7897,0.78955,0.7897,216900000.0
2008-09-24 12:22:00,0.7897,0.7897,0.7895,0.7896,304200000.0
2008-09-24 12:23:00,0.78955,0.78955,0.7893,0.7895,183500000.0
2008-09-24 12:24:00,0.7895,0.7895,0.78935,0.7894,153200000.0
2008-09-24 12:25:00,0.7894,0.78945,0.7893,0.7894,359900000.0
2008-09-24 12:26:00,0.7894,0.7895,0.7893,0.7895,385400000.0
2008-09-24 12:27:00,0.7895,0.7897,0.7895,0.7897,455800000.0
2008-09-24 12:28:00,0.7897,0.79,0.78965,0.78985,533500000.0
2008-09-24 12:29:00,0.78985,0.78985,0.7896,0.78965,270000000.0
2008-09-24 12:30:00,0.78965,0.7898,0.78945,0.7895,393100000.0
2008-09-24 12:31:00,0.7895,0.7895,0.7888,0.7888,538900000.0
2008-09-24 12:32:00,0.7888,0.789,0.78875,0.78895,473600000.0
2008-09-24 12:33:00,0.7889,0.7893,0.7889,0.7893,743400000.0
2008-09-24 12:34:00,0.7893,0.7896,0.78925,0.7895,689900000.0
2008-09-24 12:35:00,0.7895,0.7896,0.78945,0.78955,407400000.0
2008-09-24 12:36:00,0.78955,0.78965,0.78945,0.7896,345200000.0
2008-09-24 12:37:00,0.78965,0.7898,0.7896,0.78975,251800000.0
2008-09-24 12:38:00,0.78975,0.7898,0.78965,0.78975,393500000.0
2008-09-24 12:39:00,0.78975,0.78985,0.7896,0.7898,380000000.0
2008-09-24 12:40:00,0.78975,0.7898,0.7896,0.7896,284500000.0
2008-09-24 12:41:00,0.7896,0.7896,0.7893,0.7893,299800000.0
2008-09-24 12:42:00,0.7893,0.7895,0.7893,0.78945,345500000.0
2008-09-24 12:43:00,0.78945,0.78945,0.7892,0.7893,391900000.0
2008-09-24 12:44:00,0.7893,0.78955,0.78925,0.7894,577900000.0
2008-09-24 12:45:00,0.7894,0.7898,0.78935,0.78975,418700000.0
2008-09-24 12:46:00,0.78975,0.78985,0.78965,0.7898,299600000.0
2008-09-24 12:47:00,0.7898,0.78995,0.7898,0.7899,273300000.0
2008-09-24 12:48:00,0.7899,0.79,0.78975,0.78985,185000000.0
2008-09-24 12:49:00,0.78985,0.79,0.78985,0.79,161000000.0
2008-09-24 12:50:00,0.79,0.79005,0.78995,0.79,61200000.0
2008-09-24 12:51:00,0.79,0.7901,0.7899,0.79005,179500000.0
2008-09-24 12:52:00,0.79005,0.79015,0.78995,0.79,341600000.0
2008-09-24 12:53:00,0.78995,0.7901,0.7899,0.7899,485600000.0
2008-09-24 12:54:00,0.7899,0.79005,0.78975,0.78985,706000000.0
2008-09-24 12:55:00,0.78985,0.7899,0.7898,0.78985,272800000.0
2008-09-24 12:56:00,0.7898,0.7898,0.78945,0.78965,435500000.0
2008-09-24 12:57:00,0.78965,0.78985,0.78965,0.7898,466800000.0
2008-09-24 12:58:00,0.7898,0.7899,0.78975,0.78985,137700000.0
2008-09-24 12:59:00,0.78985,0.78995,0.7898,0.78995,343800000.0
2008-09-24 13:00:00,0.78995,0.79015,0.7899,0.79015,653400000.0
2008-09-24 13:01:00,0.7901,0.79015,0.79005,0.79015,263000000.0
2008-09-24 13:02:00,0.79015,0.7906,0.7901,0.7903,630599997.0
2008-09-24 13:03:00,0.7903,0.7904,0.79025,0.7903,776999995.0
2008-09-24 13:04:00,0.79035,0.79055,0.79015,0.7905,423999997.0
2008-09-24 13:05:00,0.79045,0.7905,0.7904,0.79045,475699995.0
2008-09-24 13:06:00,0.79045,0.7905,0.7904,0.7905,242500000.0
2008-09-24 13:07:00,0.7905,0.7905,0.7903,0.79035,309731999.0
2008-09-24 13:08:00,0.79035,0.79045,0.79035,0.7904,222199999.0
2008-09-24 13:09:00,0.7904,0.7905,0.7904,0.79045,341500000.0
2008-09-24 13:10:00,0.79045,0.7905,0.7904,0.7905,130400000.0
2008-09-24 13:11:00,0.7905,0.79055,0.7905,0.79055,178300000.0
2008-09-24 13:12:00,0.79055,0.79055,0.79035,0.7904,436599993.0
2008-09-24 13:13:00,0.7904,0.79045,0.7901,0.79015,811799984.0
2008-09-24 13:14:00,0.79015,0.79035,0.79015,0.7902,337699998.0
2008-09-24 13:15:00,0.7902,0.79045,0.79015,0.79035,612799991.0
2008-09-24 13:16:00,0.7903,0.79035,0.7902,0.7902,316699999.0
2008-09-24 13:17:00,0.7902,0.79035,0.7902,0.7903,543599996.0
2008-09-24 13:18:00,0.7903,0.79045,0.7903,0.79035,198400000.0
2008-09-24 13:19:00,0.79035,0.7904,0.79015,0.7903,395199994.0
2008-09-24 13:20:00,0.7903,0.7904,0.79025,0.7904,103300000.0
2008-09-24 13:21:00,0.7904,0.7904,0.79025,0.79025,446099994.0
2008-09-24 13:22:00,0.79025,0.79035,0.79015,0.7902,438899989.0
2008-09-24 13:23:00,0.79015,0.79035,0.79015,0.79035,359699998.0
2008-09-24 13:24:00,0.7904,0.7904,0.7902,0.7902,393999997.0
2008-09-24 13:25:00,0.7902,0.79025,0.79015,0.79015,395700000.0
2008-09-24 13:26:00,0.79015,0.79015,0.79,0.79,260300000.0
2008-09-24 13:27:00,0.79,0.79015,0.78995,0.79015,498500000.0
2008-09-24 13:28:00,0.7901,0.7904,0.7901,0.79035,207300000.0
2008-09-24 13:29:00,0.7904,0.79065,0.79035,0.7906,535400001.0
2008-09-24 13:30:00,0.7906,0.79065,0.7905,0.79055,476700000.0
2008-09-24 13:31:00,0.79055,0.79065,0.7905,0.7906,303500000.0
2008-09-24 13:32:00,0.79055,0.7906,0.7905,0.7906,400500000.0
2008-09-24 13:33:00,0.7906,0.7908,0.7906,0.7908,336700000.0
2008-09-24 13:34:00,0.7908,0.79085,0.7905,0.7905,810300000.0
2008-09-24 13:35:00,0.7905,0.79085,0.7905,0.79055,604900000.0
2008-09-24 13:36:00,0.79055,0.79065,0.79055,0.79055,621400000.0
2008-09-24 13:37:00,0.79055,0.79055,0.7905,0.7905,107500000.0
2008-09-24 13:38:00,0.7905,0.79055,0.7905,0.79055,65500000.0
2008-09-24 13:39:00,0.79055,0.7907,0.7905,0.79065,686600000.0
2008-09-24 13:40:00,0.79065,0.7907,0.7906,0.79065,401600000.0
2008-09-24 13:41:00,0.79065,0.7909,0.79065,0.7909,289700000.0
2008-09-24 13:42:00,0.7909,0.7909,0.7906,0.7907,889700000.0
2008-09-24 13:43:00,0.7907,0.79075,0.79055,0.7906,1013200000.0
2008-09-24 13:44:00,0.7906,0.7907,0.7905,0.79055,412400000.0
2008-09-24 13:45:00,0.7905,0.79055,0.7905,0.79055,195100000.0
2008-09-24 13:46:00,0.79055,0.7906,0.7905,0.7905,506500000.0
2008-09-24 13:47:00,0.7905,0.7906,0.79045,0.79055,678100000.0
2008-09-24 13:48:00,0.79055,0.7908,0.7905,0.79075,915200000.0
2008-09-24 13:49:00,0.7908,0.7908,0.79065,0.79075,219700000.0
2008-09-24 13:50:00,0.79075,0.79075,0.79045,0.79055,716100000.0
2008-09-24 13:51:00,0.79055,0.7907,0.79055,0.7907,696200004.0
2008-09-24 13:52:00,0.79065,0.79075,0.7906,0.79075,331100000.0
2008-09-24 13:53:00,0.79075,0.7908,0.79065,0.7907,235800000.0
2008-09-24 13:54:00,0.7907,0.79075,0.79055,0.7906,394200000.0
2008-09-24 13:55:00,0.79055,0.79075,0.7905,0.79065,953900000.0
2008-09-24 13:56:00,0.7907,0.79075,0.7906,0.7907,638400000.0
2008-09-24 13:57:00,0.7907,0.7912,0.7907,0.7912,530700000.0
2008-09-24 13:58:00,0.7912,0.7913,0.79115,0.7913,348600000.0
2008-09-24 13:59:00,0.79125,0.7914,0.7912,0.7914,623500000.0
2008-09-24 14:00:00,0.79145,0.79145,0.79125,0.7914,891200000.0
2008-09-24 14:01:00,0.79145,0.7918,0.79145,0.7917,683500000.0
2008-09-24 14:02:00,0.7917,0.79185,0.79165,0.7918,385400000.0
2008-09-24 14:03:00,0.7918,0.7919,0.79175,0.7918,412700000.0
2008-09-24 14:04:00,0.7918,0.7921,0.7918,0.79205,570400000.0
2008-09-24 14:05:00,0.79205,0.7924,0.79205,0.79205,605200002.0
2008-09-24 14:06:00,0.79205,0.7921,0.7918,0.7918,561400000.0
2008-09-24 14:07:00,0.7918,0.792,0.7918,0.7919,541500000.0
2008-09-24 14:08:00,0.79185,0.7919,0.79165,0.79175,788000000.0
2008-09-24 14:09:00,0.7918,0.7921,0.7918,0.7921,467300000.0
2008-09-24 14:10:00,0.7921,0.79225,0.7921,0.7922,341800000.0
2008-09-24 14:11:00,0.7922,0.7924,0.7921,0.7923,924800002.0
2008-09-24 14:12:00,0.7923,0.7923,0.7921,0.79225,807000001.0
2008-09-24 14:13:00,0.79225,0.7923,0.79215,0.7922,327900000.0
2008-09-24 14:14:00,0.7922,0.79225,0.7921,0.79225,327500000.0
2008-09-24 14:15:00,0.79225,0.7924,0.79215,0.7922,492000002.0
2008-09-24 14:16:00,0.7922,0.7922,0.7919,0.7919,525800002.0
2008-09-24 14:17:00,0.7919,0.79205,0.7919,0.792,586000000.0
2008-09-24 14:18:00,0.7921,0.7922,0.792,0.79205,715100000.0
2008-09-24 14:19:00,0.79205,0.79215,0.79205,0.79215,248300000.0
2008-09-24 14:20:00,0.79215,0.79245,0.7921,0.79235,603600000.0
2008-09-24 14:21:00,0.79235,0.79255,0.79235,0.7924,575700000.0
2008-09-24 14:22:00,0.7924,0.7927,0.7924,0.79265,900200000.0
2008-09-24 14:23:00,0.79265,0.7927,0.79255,0.79265,843800000.0
2008-09-24 14:24:00,0.79265,0.7928,0.7926,0.79265,481700000.0
2008-09-24 14:25:00,0.79265,0.79275,0.79255,0.79265,589300001.0
2008-09-24 14:26:00,0.79265,0.79265,0.7923,0.7925,451100000.0
2008-09-24 14:27:00,0.7925,0.79275,0.7925,0.7927,449500000.0
2008-09-24 14:28:00,0.7927,0.7927,0.79265,0.79265,100000000.0
2008-09-24 14:29:00,0.79265,0.7927,0.7924,0.7925,726800000.0
2008-09-24 14:30:00,0.7925,0.79285,0.79245,0.79275,645100000.0
2008-09-24 14:31:00,0.79275,0.793,0.79265,0.79275,817800000.0
2008-09-24 14:32:00,0.79275,0.79285,0.7927,0.79285,604800000.0
2008-09-24 14:33:00,0.79285,0.7931,0.79275,0.79275,378999999.0
2008-09-24 14:34:00,0.79275,0.7933,0.79275,0.7929,867900001.0
2008-09-24 14:35:00,0.7929,0.7932,0.79285,0.7932,884300000.0
2008-09-24 14:36:00,0.7932,0.79325,0.7929,0.79295,578200001.0
2008-09-24 14:37:00,0.79295,0.79295,0.7927,0.79275,333800000.0
2008-09-24 14:38:00,0.79275,0.793,0.79275,0.79285,433100000.0
2008-09-24 14:39:00,0.79285,0.7931,0.7928,0.7929,347400000.0
2008-09-24 14:40:00,0.7929,0.793,0.7928,0.7928,518900000.0
2008-09-24 14:41:00,0.7928,0.7932,0.79275,0.79295,602800000.0
2008-09-24 14:42:00,0.79295,0.79305,0.79285,0.7929,239700000.0
2008-09-24 14:43:00,0.7929,0.79315,0.79275,0.79305,503400000.0
2008-09-24 14:44:00,0.79305,0.79345,0.793,0.79345,613100000.0
2008-09-24 14:45:00,0.79345,0.79345,0.79315,0.7933,640900000.0
2008-09-24 14:46:00,0.7933,0.7933,0.79315,0.79315,228400000.0
2008-09-24 14:47:00,0.79315,0.7934,0.79315,0.79325,346300000.0
2008-09-24 14:48:00,0.79325,0.79345,0.79325,0.79345,242400000.0
2008-09-24 14:49:00,0.79345,0.7935,0.7934,0.7934,249700000.0
2008-09-24 14:50:00,0.79345,0.79345,0.79335,0.79345,564400000.0
2008-09-24 14:51:00,0.79345,0.7938,0.79345,0.7937,409900000.0
2008-09-24 14:52:00,0.79375,0.7939,0.7937,0.7937,344800000.0
2008-09-24 14:53:00,0.7937,0.7937,0.7935,0.7935,332300000.0
2008-09-24 14:54:00,0.7935,0.7935,0.7933,0.79335,245600000.0
2008-09-24 14:55:00,0.79335,0.7934,0.7933,0.79335,227800000.0
2008-09-24 14:56:00,0.79335,0.79335,0.7932,0.79325,515400000.0
2008-09-24 14:57:00,0.79325,0.7937,0.79325,0.7935,453400000.0
2008-09-24 14:58:00,0.79355,0.7937,0.7935,0.7937,110800000.0
2008-09-24 14:59:00,0.7937,0.7937,0.7936,0.7936,393300000.0
2008-09-24 15:00:00,0.7936,0.7936,0.7935,0.7935,293100000.0
2008-09-24 15:01:00,0.7935,0.7935,0.7932,0.7935,247400000.0
2008-09-24 15:02:00,0.7934,0.79365,0.7934,0.7936,68400000.0
2008-09-24 15:03:00,0.7936,0.7937,0.79355,0.7936,127900000.0
2008-09-24 15:04:00,0.79355,0.79365,0.7935,0.79365,240000000.0
2008-09-24 15:05:00,0.79365,0.7938,0.7936,0.7937,308200000.0
2008-09-24 15:06:00,0.7937,0.7937,0.7935,0.79355,169600000.0
2008-09-24 15:07:00,0.79355,0.79365,0.79355,0.7936,279800000.0
2008-09-24 15:08:00,0.79365,0.7937,0.79355,0.7936,249300000.0
2008-09-24 15:09:00,0.7936,0.7937,0.7936,0.7936,261600000.0
2008-09-24 15:10:00,0.7936,0.7938,0.7936,0.7938,398600000.0
2008-09-24 15:11:00,0.7938,0.79385,0.79355,0.7936,257400000.0
2008-09-24 15:12:00,0.7936,0.7938,0.7936,0.79365,329100000.0
2008-09-24 15:13:00,0.79365,0.7938,0.7936,0.79365,456000000.0
2008-09-24 15:14:00,0.7936,0.79365,0.7935,0.7935,300000000.0
2008-09-24 15:15:00,0.79345,0.7936,0.79345,0.7936,222900000.0
2008-09-24 15:16:00,0.79365,0.7937,0.7935,0.7935,214400000.0
2008-09-24 15:17:00,0.7935,0.7936,0.79345,0.79345,267300000.0
2008-09-24 15:18:00,0.79345,0.7936,0.7934,0.7935,476700000.0
2008-09-24 15:19:00,0.7935,0.7936,0.79345,0.7935,271700000.0
2008-09-24 15:20:00,0.7935,0.7936,0.7935,0.7935,149200000.0
2008-09-24 15:21:00,0.7935,0.79355,0.7934,0.79345,254200000.0
2008-09-24 15:22:00,0.7935,0.79355,0.79345,0.7935,214400000.0
2008-09-24 15:23:00,0.7935,0.7936,0.7935,0.7936,184800000.0
2008-09-24 15:24:00,0.7936,0.7937,0.79355,0.7936,378600000.0
2008-09-24 15:25:00,0.7936,0.7937,0.79355,0.79365,334800000.0
2008-09-24 15:26:00,0.79365,0.79365,0.79355,0.79365,145500000.0
2008-09-24 15:27:00,0.79365,0.7937,0.79355,0.7936,205000000.0
2008-09-24 15:28:00,0.7936,0.7936,0.7935,0.7936,185600000.0
2008-09-24 15:29:00,0.7936,0.79365,0.79355,0.79355,182400000.0
2008-09-24 15:30:00,0.79355,0.7936,0.79345,0.7935,219700000.0
2008-09-24 15:31:00,0.7935,0.7936,0.79345,0.7936,190300000.0
2008-09-24 15:32:00,0.7936,0.7936,0.79325,0.7933,341100000.0
2008-09-24 15:33:00,0.79325,0.79325,0.79315,0.7932,334600000.0
2008-09-24 15:34:00,0.7932,0.7933,0.7932,0.7933,241000000.0
2008-09-24 15:35:00,0.7933,0.7934,0.79325,0.7934,448800000.0
2008-09-24 15:36:00,0.7934,0.7935,0.7933,0.79345,643100000.0
2008-09-24 15:37:00,0.79345,0.79345,0.7931,0.7932,459800000.0
2008-09-24 15:38:00,0.7932,0.7932,0.79315,0.7932,322300000.0
2008-09-24 15:39:00,0.7932,0.7933,0.7932,0.79325,502600000.0
2008-09-24 15:40:00,0.79325,0.7934,0.7932,0.7933,393300000.0
2008-09-24 15:41:00,0.7933,0.7937,0.7933,0.7933,459000000.0
2008-09-24 15:42:00,0.7933,0.7936,0.7933,0.79355,687400000.0
2008-09-24 15:43:00,0.7936,0.7936,0.7934,0.79345,357900000.0
2008-09-24 15:44:00,0.79345,0.7935,0.79325,0.7933,474300000.0
2008-09-24 15:45:00,0.79335,0.79345,0.7933,0.79335,228200000.0
2008-09-24 15:46:00,0.79335,0.79335,0.79315,0.7932,331600000.0
2008-09-24 15:47:00,0.7932,0.79335,0.79315,0.7933,546700000.0
2008-09-24 15:48:00,0.79325,0.79345,0.7932,0.79335,626600000.0
2008-09-24 15:49:00,0.7933,0.79335,0.79315,0.79315,479000000.0
2008-09-24 15:50:00,0.7932,0.79345,0.79315,0.79345,485000000.0
2008-09-24 15:51:00,0.79345,0.79365,0.7932,0.79335,298100000.0
2008-09-24 15:52:00,0.79335,0.7935,0.79325,0.7935,496500000.0
2008-09-24 15:53:00,0.79345,0.7937,0.79345,0.79355,435100000.0
2008-09-24 15:54:00,0.79355,0.7936,0.7933,0.7934,412100000.0
2008-09-24 15:55:00,0.7934,0.79345,0.79325,0.79345,322400000.0
2008-09-24 15:56:00,0.79345,0.79345,0.7933,0.79335,189600000.0
2008-09-24 15:57:00,0.79335,0.79345,0.79325,0.7933,216300000.0
2008-09-24 15:58:00,0.7933,0.79335,0.7932,0.7933,271400000.0
2008-09-24 15:59:00,0.7933,0.7933,0.79305,0.79325,256900000.0
2008-09-24 16:00:00,0.79325,0.79355,0.7932,0.7935,502400000.0
2008-09-24 16:01:00,0.7935,0.79385,0.7935,0.79375,261600000.0
2008-09-24 16:02:00,0.79375,0.79375,0.7936,0.7937,160000000.0
2008-09-24 16:03:00,0.7937,0.7938,0.7935,0.7935,299100000.0
2008-09-24 16:04:00,0.79355,0.79355,0.79345,0.79345,164600000.0
2008-09-24 16:05:00,0.79345,0.79345,0.79305,0.7932,773400000.0
2008-09-24 16:06:00,0.7932,0.7933,0.7931,0.7932,307100000.0
2008-09-24 16:07:00,0.7932,0.7933,0.79315,0.7932,191100000.0
2008-09-24 16:08:00,0.79325,0.79335,0.7932,0.7933,343600000.0
2008-09-24 16:09:00,0.7933,0.79355,0.7933,0.7934,469200000.0
2008-09-24 16:10:00,0.7934,0.79345,0.793,0.7932,514200000.0
2008-09-24 16:11:00,0.79315,0.7932,0.79275,0.793,778600000.0
2008-09-24 16:12:00,0.793,0.7932,0.79295,0.7931,763400000.0
2008-09-24 16:13:00,0.7931,0.7932,0.7929,0.7929,649700000.0
2008-09-24 16:14:00,0.7929,0.7929,0.7926,0.7926,625700000.0
2008-09-24 16:15:00,0.7926,0.7926,0.7922,0.79225,749500000.0
2008-09-24 16:16:00,0.7923,0.7924,0.7922,0.79225,472600000.0
2008-09-24 16:17:00,0.79225,0.7923,0.7922,0.7922,469400000.0
2008-09-24 16:18:00,0.79225,0.79235,0.7922,0.7923,497900000.0
2008-09-24 16:19:00,0.7923,0.79245,0.79225,0.79235,220700000.0
2008-09-24 16:20:00,0.79235,0.79235,0.7923,0.7923,168600000.0
2008-09-24 16:21:00,0.7923,0.7923,0.79215,0.79215,191200000.0
2008-09-24 16:22:00,0.79215,0.79225,0.79205,0.7921,195700000.0
2008-09-24 16:23:00,0.7921,0.7922,0.7921,0.7922,299800000.0
2008-09-24 16:24:00,0.7922,0.79235,0.79215,0.79235,416900000.0
2008-09-24 16:25:00,0.79235,0.79235,0.79205,0.7921,415300000.0
2008-09-24 16:26:00,0.7921,0.7921,0.7918,0.79185,431100000.0
2008-09-24 16:27:00,0.79185,0.7921,0.7918,0.7921,231500000.0
2008-09-24 16:28:00,0.7921,0.7921,0.79175,0.79185,556500000.0
2008-09-24 16:29:00,0.7918,0.79205,0.79175,0.7919,482000000.0
2008-09-24 16:30:00,0.7919,0.7924,0.79185,0.7922,855900000.0
2008-09-24 16:31:00,0.7922,0.79235,0.7922,0.79235,275200000.0
2008-09-24 16:32:00,0.79235,0.79275,0.79235,0.79265,591400000.0
2008-09-24 16:33:00,0.7926,0.7928,0.79255,0.7926,352700000.0
2008-09-24 16:34:00,0.7926,0.7927,0.7925,0.79255,150300000.0
2008-09-24 16:35:00,0.79255,0.7927,0.79235,0.7927,694100000.0
2008-09-24 16:36:00,0.79275,0.79275,0.7926,0.7926,649700000.0
2008-09-24 16:37:00,0.7926,0.79275,0.79255,0.79265,362800000.0
2008-09-24 16:38:00,0.79265,0.7928,0.79255,0.79255,691000000.0
2008-09-24 16:39:00,0.79255,0.7927,0.79255,0.79265,274800000.0
2008-09-24 16:40:00,0.7927,0.7927,0.7926,0.79265,316300000.0
2008-09-24 16:41:00,0.79265,0.7927,0.7925,0.79265,463500000.0
2008-09-24 16:42:00,0.79265,0.79265,0.79255,0.79255,220800000.0
2008-09-24 16:43:00,0.7926,0.7926,0.7925,0.7925,154400000.0
2008-09-24 16:44:00,0.79255,0.79265,0.79235,0.7924,465800000.0
2008-09-24 16:45:00,0.7924,0.79245,0.79195,0.7921,703500000.0
2008-09-24 16:46:00,0.7921,0.79215,0.79185,0.7921,690900000.0
2008-09-24 16:47:00,0.79215,0.79215,0.79185,0.79195,537600000.0
2008-09-24 16:48:00,0.79195,0.7921,0.7918,0.7921,459700000.0
2008-09-24 16:49:00,0.7921,0.7921,0.79175,0.7918,401700000.0
2008-09-24 16:50:00,0.7918,0.7918,0.79165,0.79175,363300000.0
2008-09-24 16:51:00,0.79175,0.7918,0.79165,0.7917,302300000.0
2008-09-24 16:52:00,0.79165,0.7917,0.7915,0.79165,400100000.0
2008-09-24 16:53:00,0.79165,0.79175,0.7915,0.79175,369600000.0
2008-09-24 16:54:00,0.7917,0.7918,0.79155,0.79175,398600000.0
2008-09-24 16:55:00,0.79175,0.7919,0.7917,0.79185,286100000.0
2008-09-24 16:56:00,0.7919,0.79245,0.79185,0.79245,506800000.0
2008-09-24 16:57:00,0.7924,0.79245,0.79205,0.79235,751700000.0
2008-09-24 16:58:00,0.79235,0.7924,0.7921,0.7922,627000000.0
2008-09-24 16:59:00,0.79215,0.7922,0.7916,0.7916,607700000.0
2008-09-24 17:00:00,0.79165,0.79185,0.79155,0.7917,486400000.0
2008-09-24 17:01:00,0.79165,0.79195,0.7916,0.7919,647500000.0
2008-09-24 17:02:00,0.7919,0.7921,0.7918,0.79185,714300000.0
2008-09-24 17:03:00,0.7919,0.7922,0.7919,0.7922,436500000.0
2008-09-24 17:04:00,0.7922,0.79235,0.792,0.7921,382400000.0
2008-09-24 17:05:00,0.7921,0.79215,0.7918,0.792,579300000.0
2008-09-24 17:06:00,0.792,0.7922,0.7919,0.7919,408300000.0
2008-09-24 17:07:00,0.7919,0.7921,0.7919,0.79205,444100000.0
2008-09-24 17:08:00,0.79215,0.79215,0.792,0.792,257100000.0
2008-09-24 17:09:00,0.792,0.7922,0.792,0.792,405600000.0
2008-09-24 17:10:00,0.792,0.79235,0.792,0.7923,315700000.0
2008-09-24 17:11:00,0.7923,0.7923,0.79195,0.792,427900000.0
2008-09-24 17:12:00,0.79205,0.79225,0.79205,0.79215,424700000.0
2008-09-24 17:13:00,0.7922,0.7922,0.792,0.7921,382500000.0
2008-09-24 17:14:00,0.7921,0.79215,0.79195,0.7921,691100000.0
2008-09-24 17:15:00,0.79205,0.7922,0.7918,0.7919,394000000.0
2008-09-24 17:16:00,0.7919,0.79205,0.7918,0.79195,585100000.0
2008-09-24 17:17:00,0.79195,0.792,0.7918,0.7918,473800000.0
2008-09-24 17:18:00,0.7918,0.7919,0.79165,0.7917,307500000.0
2008-09-24 17:19:00,0.79165,0.79165,0.7915,0.79165,483200000.0
2008-09-24 17:20:00,0.79165,0.79175,0.7916,0.7916,345100000.0
2008-09-24 17:21:00,0.7916,0.79185,0.7916,0.7918,187900000.0
2008-09-24 17:22:00,0.7918,0.7919,0.7917,0.79175,312000000.0
2008-09-24 17:23:00,0.7918,0.79195,0.79175,0.7918,454100000.0
2008-09-24 17:24:00,0.7918,0.7918,0.79165,0.79165,422200000.0
2008-09-24 17:25:00,0.79165,0.79185,0.79165,0.7918,254600000.0
2008-09-24 17:26:00,0.79185,0.7919,0.7918,0.79185,167400000.0
2008-09-24 17:27:00,0.79185,0.792,0.79175,0.792,283300000.0
2008-09-24 17:28:00,0.792,0.79205,0.79195,0.792,347900000.0
2008-09-24 17:29:00,0.792,0.79225,0.792,0.7921,291300000.0
2008-09-24 17:30:00,0.7921,0.79235,0.7921,0.79225,570200000.0
2008-09-24 17:31:00,0.7923,0.7923,0.792,0.792,245900000.0
2008-09-24 17:32:00,0.792,0.7921,0.7918,0.7921,400400000.0
2008-09-24 17:33:00,0.79205,0.7921,0.7919,0.7921,363500000.0
2008-09-24 17:34:00,0.7921,0.79225,0.7921,0.79225,651700000.0
2008-09-24 17:35:00,0.79225,0.79235,0.7922,0.7922,370400000.0
2008-09-24 17:36:00,0.7922,0.79235,0.79195,0.792,478000000.0
2008-09-24 17:37:00,0.792,0.7921,0.792,0.792,249400000.0
2008-09-24 17:38:00,0.792,0.7921,0.792,0.792,325100000.0
2008-09-24 17:39:00,0.792,0.7921,0.792,0.79205,157300000.0
2008-09-24 17:40:00,0.792,0.7922,0.792,0.7921,438900000.0
2008-09-24 17:41:00,0.7921,0.79215,0.79195,0.792,349100000.0
2008-09-24 17:42:00,0.792,0.7921,0.79185,0.79185,236763700.0
2008-09-24 17:43:00,0.7919,0.7922,0.79185,0.7922,307400000.0
2008-09-24 17:44:00,0.7922,0.79225,0.7921,0.79225,291800000.0
2008-09-24 17:45:00,0.79225,0.79225,0.7922,0.7922,101900000.0
2008-09-24 17:46:00,0.7922,0.7923,0.7922,0.7922,31400000.0
2008-09-24 17:47:00,0.7922,0.79235,0.7922,0.79235,281100000.0
2008-09-24 17:48:00,0.79235,0.7924,0.7922,0.7924,241800000.0
2008-09-24 17:49:00,0.79235,0.7924,0.7922,0.7923,285700000.0
2008-09-24 17:50:00,0.7923,0.7923,0.792,0.792,223400000.0
2008-09-24 17:51:00,0.79205,0.79245,0.79205,0.7923,420600000.0
2008-09-24 17:52:00,0.79235,0.79235,0.7921,0.7922,609400000.0
2008-09-24 17:53:00,0.7922,0.79225,0.79215,0.79215,322000000.0
2008-09-24 17:54:00,0.79215,0.7923,0.79215,0.79225,412200000.0
2008-09-24 17:55:00,0.79225,0.79245,0.79225,0.7924,114100000.0
2008-09-24 17:56:00,0.7924,0.7924,0.7922,0.7922,227100000.0
2008-09-24 17:57:00,0.7922,0.79225,0.7921,0.7922,335400000.0
2008-09-24 17:58:00,0.7922,0.79225,0.7921,0.79215,388100000.0
2008-09-24 17:59:00,0.79215,0.7922,0.7921,0.79215,300300000.0
2008-09-24 18:00:00,0.79215,0.7922,0.792,0.79205,434400000.0
2008-09-24 18:01:00,0.79205,0.79205,0.79185,0.792,293400000.0
2008-09-24 18:02:00,0.792,0.7921,0.7917,0.7917,241500000.0
2008-09-24 18:03:00,0.7917,0.7917,0.79155,0.7916,181600000.0
2008-09-24 18:04:00,0.7916,0.79195,0.7916,0.79165,715800000.0
2008-09-24 18:05:00,0.79165,0.7917,0.7914,0.7915,431200000.0
2008-09-24 18:06:00,0.7915,0.7916,0.79145,0.7916,204000000.0
2008-09-24 18:07:00,0.7916,0.7917,0.7915,0.7916,430300000.0
2008-09-24 18:08:00,0.7916,0.79165,0.7915,0.7915,423600000.0
2008-09-24 18:09:00,0.79155,0.79155,0.79135,0.7914,410200000.0
2008-09-24 18:10:00,0.7914,0.7915,0.79135,0.7915,207300000.0
2008-09-24 18:11:00,0.7915,0.79175,0.7915,0.7917,299400000.0
2008-09-24 18:12:00,0.7917,0.7919,0.79165,0.79175,350800000.0
2008-09-24 18:13:00,0.79175,0.7919,0.79175,0.7919,455200000.0
2008-09-24 18:14:00,0.79185,0.792,0.7918,0.792,231500000.0
2008-09-24 18:15:00,0.792,0.79215,0.79195,0.792,436800000.0
2008-09-24 18:16:00,0.792,0.79205,0.79195,0.792,113700000.0
2008-09-24 18:17:00,0.792,0.792,0.7918,0.79195,371200000.0
2008-09-24 18:18:00,0.79195,0.792,0.79185,0.7919,276600000.0
2008-09-24 18:19:00,0.7919,0.7919,0.79165,0.7917,330400000.0
2008-09-24 18:20:00,0.7917,0.7917,0.79155,0.7917,344300000.0
2008-09-24 18:21:00,0.7917,0.7919,0.7916,0.7918,485600000.0
2008-09-24 18:22:00,0.7918,0.79185,0.7917,0.7917,192400000.0
2008-09-24 18:23:00,0.7917,0.7918,0.7917,0.79175,235300000.0
2008-09-24 18:24:00,0.79175,0.79185,0.7917,0.7918,515400000.0
2008-09-24 18:25:00,0.7918,0.79185,0.79145,0.79155,335100000.0
2008-09-24 18:26:00,0.79155,0.7916,0.79145,0.79155,387900000.0
2008-09-24 18:27:00,0.79155,0.7917,0.79155,0.7917,399200000.0
2008-09-24 18:28:00,0.7917,0.7917,0.79145,0.7916,219400000.0
2008-09-24 18:29:00,0.7916,0.7916,0.7915,0.7916,75400000.0
2008-09-24 18:30:00,0.7916,0.79175,0.7916,0.79175,56400000.0
2008-09-24 18:31:00,0.7918,0.7919,0.7918,0.79185,110600000.0
2008-09-24 18:32:00,0.79185,0.7919,0.79175,0.79185,278900000.0
2008-09-24 18:33:00,0.79185,0.79185,0.7916,0.79175,324300000.0
2008-09-24 18:34:00,0.79175,0.7919,0.7917,0.79185,237700000.0
2008-09-24 18:35:00,0.79185,0.79185,0.7916,0.79165,331200000.0
2008-09-24 18:36:00,0.79165,0.7918,0.79165,0.7918,183800000.0
2008-09-24 18:37:00,0.79175,0.7918,0.79175,0.7918,132000000.0
2008-09-24 18:38:00,0.7918,0.7918,0.7917,0.79175,89500000.0
2008-09-24 18:39:00,0.79175,0.79175,0.79165,0.79165,105500000.0
2008-09-24 18:40:00,0.79165,0.79165,0.7915,0.7916,236900000.0
2008-09-24 18:41:00,0.7916,0.7916,0.79145,0.7915,205500000.0
2008-09-24 18:42:00,0.7915,0.7915,0.7914,0.7914,398600000.0
2008-09-24 18:43:00,0.7914,0.79155,0.7914,0.7914,329600000.0
2008-09-24 18:44:00,0.79145,0.79145,0.7914,0.7914,398700000.0
2008-09-24 18:45:00,0.7914,0.7914,0.79135,0.7914,203700000.0
2008-09-24 18:46:00,0.7914,0.7914,0.79135,0.7914,226500000.0
2008-09-24 18:47:00,0.7914,0.7915,0.79135,0.7915,367600000.0
2008-09-24 18:48:00,0.7915,0.7915,0.79135,0.7914,304800000.0
2008-09-24 18:49:00,0.7914,0.7915,0.79135,0.79135,143200000.0
2008-09-24 18:50:00,0.79135,0.7914,0.79125,0.79125,193700000.0
2008-09-24 18:51:00,0.79125,0.79135,0.79125,0.7913,221000000.0
2008-09-24 18:52:00,0.7913,0.7914,0.79125,0.7913,267200000.0
2008-09-24 18:53:00,0.79135,0.79135,0.79125,0.79125,202900000.0
2008-09-24 18:54:00,0.79125,0.79135,0.79125,0.79135,203200000.0
2008-09-24 18:55:00,0.7914,0.79155,0.79135,0.7915,394200000.0
2008-09-24 18:56:00,0.7915,0.7915,0.7914,0.7914,182800000.0
2008-09-24 18:57:00,0.7914,0.79145,0.79135,0.7914,209900000.0
2008-09-24 18:58:00,0.7914,0.79145,0.79135,0.79145,166600000.0
2008-09-24 18:59:00,0.79145,0.79155,0.79145,0.79145,357500000.0
2008-09-24 19:00:00,0.79145,0.79155,0.79135,0.7914,236300000.0
2008-09-24 19:01:00,0.79145,0.79155,0.79135,0.7915,208800000.0
2008-09-24 19:02:00,0.7915,0.7917,0.7915,0.79165,330200000.0
2008-09-24 19:03:00,0.79165,0.7917,0.79165,0.7917,223100000.0
2008-09-24 19:04:00,0.7917,0.79175,0.79165,0.79165,278000000.0
2008-09-24 19:05:00,0.79165,0.7917,0.79165,0.7917,124100000.0
2008-09-24 19:06:00,0.79165,0.792,0.79155,0.79195,242400000.0
2008-09-24 19:07:00,0.792,0.7926,0.792,0.7923,292800000.0
2008-09-24 19:08:00,0.7923,0.79245,0.7923,0.79235,522100000.0
2008-09-24 19:09:00,0.7924,0.7926,0.79235,0.7925,369300000.0
2008-09-24 19:10:00,0.7925,0.79255,0.7922,0.7922,568700000.0
2008-09-24 19:11:00,0.7922,0.7924,0.7922,0.7924,335500000.0
2008-09-24 19:12:00,0.7924,0.7924,0.7922,0.7922,511600000.0
2008-09-24 19:13:00,0.7922,0.79225,0.79215,0.7922,262500000.0
2008-09-24 19:14:00,0.7922,0.7923,0.79215,0.7923,335800000.0
2008-09-24 19:15:00,0.7923,0.79235,0.7923,0.7923,93300000.0
2008-09-24 19:16:00,0.79235,0.7924,0.7923,0.7923,181100000.0
2008-09-24 19:17:00,0.7923,0.7923,0.79215,0.7922,328500000.0
2008-09-24 19:18:00,0.79215,0.79225,0.7921,0.79225,362700000.0
2008-09-24 19:19:00,0.79225,0.7923,0.79225,0.7923,234400000.0
2008-09-24 19:20:00,0.7923,0.7923,0.79205,0.79205,255000000.0
2008-09-24 19:21:00,0.792,0.79215,0.792,0.7921,377000000.0
2008-09-24 19:22:00,0.7921,0.7921,0.79195,0.792,241600000.0
2008-09-24 19:23:00,0.79195,0.79195,0.7919,0.7919,304700000.0
2008-09-24 19:24:00,0.7919,0.79205,0.7919,0.792,398000000.0
2008-09-24 19:25:00,0.792,0.7922,0.792,0.79215,470500000.0
2008-09-24 19:26:00,0.7922,0.79225,0.79215,0.79215,165400000.0
2008-09-24 19:27:00,0.79215,0.79235,0.792,0.792,530600000.0
2008-09-24 19:28:00,0.79195,0.792,0.79185,0.7919,429600000.0
2008-09-24 19:29:00,0.7919,0.7922,0.79185,0.79195,462100000.0
2008-09-24 19:30:00,0.792,0.79225,0.792,0.79205,587900000.0
2008-09-24 19:31:00,0.79205,0.79205,0.79185,0.79185,464100000.0
2008-09-24 19:32:00,0.79185,0.7921,0.79185,0.79185,372400000.0
2008-09-24 19:33:00,0.79185,0.7919,0.7917,0.7918,383300000.0
2008-09-24 19:34:00,0.7918,0.79185,0.7918,0.7918,270100000.0
2008-09-24 19:35:00,0.7918,0.79185,0.7916,0.7916,264200000.0
2008-09-24 19:36:00,0.7916,0.79165,0.7915,0.79155,477300000.0
2008-09-24 19:37:00,0.79155,0.79165,0.79155,0.7916,97900000.0
2008-09-24 19:38:00,0.7916,0.7917,0.7916,0.79165,92400000.0
2008-09-24 19:39:00,0.79165,0.7918,0.79165,0.79175,421500000.0
2008-09-24 19:40:00,0.79175,0.79185,0.7917,0.7918,485600000.0
2008-09-24 19:41:00,0.7918,0.7919,0.79175,0.79175,534400000.0
2008-09-24 19:42:00,0.79175,0.7918,0.7917,0.7918,302300000.0
2008-09-24 19:43:00,0.79185,0.79185,0.7917,0.79175,343700000.0
2008-09-24 19:44:00,0.79175,0.79175,0.79165,0.7917,119300000.0
2008-09-24 19:45:00,0.7917,0.79205,0.7917,0.79205,356700000.0
2008-09-24 19:46:00,0.79205,0.7924,0.79205,0.7924,516100000.0
2008-09-24 19:47:00,0.7924,0.79245,0.7923,0.79235,210500000.0
2008-09-24 19:48:00,0.79235,0.79235,0.7922,0.7922,265000000.0
2008-09-24 19:49:00,0.7922,0.7922,0.792,0.7921,358800000.0
2008-09-24 19:50:00,0.7921,0.79215,0.7918,0.79185,510700000.0
2008-09-24 19:51:00,0.79185,0.79205,0.79185,0.79205,541000000.0
2008-09-24 19:52:00,0.79205,0.7923,0.79205,0.7923,347700000.0
2008-09-24 19:53:00,0.7923,0.7923,0.7921,0.79225,458000000.0
2008-09-24 19:54:00,0.7922,0.79235,0.79215,0.7923,370400000.0
2008-09-24 19:55:00,0.7923,0.7924,0.7923,0.7924,325500000.0
2008-09-24 19:56:00,0.7924,0.7924,0.79225,0.7923,473400000.0
2008-09-24 19:57:00,0.7923,0.79235,0.7923,0.79235,204500000.0
2008-09-24 19:58:00,0.79235,0.79235,0.79225,0.79225,224500000.0
2008-09-24 19:59:00,0.79225,0.7923,0.7922,0.79225,202900000.0
2008-09-24 20:00:00,0.79225,0.79225,0.7917,0.79175,276900000.0
2008-09-24 20:01:00,0.7918,0.7919,0.79175,0.79175,147100000.0
2008-09-24 20:02:00,0.79175,0.79175,0.7917,0.79175,96000000.0
2008-09-24 20:03:00,0.79175,0.79215,0.79175,0.7918,206000000.0
2008-09-24 20:04:00,0.7918,0.79195,0.79175,0.7919,256100000.0
2008-09-24 20:05:00,0.7919,0.79205,0.7919,0.79205,301900000.0
2008-09-24 20:06:00,0.79205,0.79225,0.79205,0.7922,326200000.0
2008-09-24 20:07:00,0.7922,0.7922,0.7919,0.7919,199900000.0
2008-09-24 20:08:00,0.79195,0.792,0.7917,0.79175,304300000.0
2008-09-24 20:09:00,0.79175,0.7918,0.79155,0.7917,334200000.0
2008-09-24 20:10:00,0.79165,0.7917,0.79155,0.79165,337100000.0
2008-09-24 20:11:00,0.79165,0.79175,0.7916,0.79175,164400000.0
2008-09-24 20:12:00,0.7917,0.79175,0.7915,0.79155,373300000.0
2008-09-24 20:13:00,0.79155,0.7916,0.79155,0.7916,75000000.0
2008-09-24 20:14:00,0.7916,0.7917,0.7916,0.7916,159400000.0
2008-09-24 20:15:00,0.7916,0.79165,0.7915,0.79155,250700000.0
2008-09-24 20:16:00,0.79155,0.7917,0.79155,0.7917,116900000.0
2008-09-24 20:17:00,0.7917,0.7917,0.7916,0.7917,224100000.0
2008-09-24 20:18:00,0.7917,0.7917,0.7916,0.79165,148300000.0
2008-09-24 20:19:00,0.79165,0.7918,0.7916,0.79175,233500000.0
2008-09-24 20:20:00,0.79175,0.79175,0.7917,0.7917,129600000.0
2008-09-24 20:21:00,0.7917,0.79175,0.7916,0.7916,103900000.0
2008-09-24 20:22:00,0.7916,0.79165,0.7915,0.79165,227500000.0
2008-09-24 20:23:00,0.79165,0.79165,0.79155,0.7916,187400000.0
2008-09-24 20:24:00,0.7916,0.79165,0.79145,0.79145,187500000.0
2008-09-24 20:25:00,0.7915,0.7919,0.7915,0.79185,250000000.0
2008-09-24 20:26:00,0.79185,0.79195,0.79185,0.79185,251100000.0
2008-09-24 20:27:00,0.79185,0.79185,0.7915,0.79175,348700000.0
2008-09-24 20:28:00,0.79175,0.7919,0.7917,0.79185,305600000.0
2008-09-24 20:29:00,0.7918,0.79185,0.79175,0.79175,171800000.0
2008-09-24 20:30:00,0.79175,0.79175,0.79165,0.79175,139600000.0
2008-09-24 20:31:00,0.79175,0.7918,0.79155,0.79165,235200000.0
2008-09-24 20:32:00,0.79165,0.7917,0.79165,0.79165,27900000.0
2008-09-24 20:33:00,0.79165,0.79165,0.79155,0.7916,232600000.0
2008-09-24 20:34:00,0.79155,0.7916,0.7914,0.7914,398000000.0
2008-09-24 20:35:00,0.7914,0.7915,0.79135,0.7915,298200000.0
2008-09-24 20:36:00,0.7915,0.7915,0.79145,0.79145,106100000.0
2008-09-24 20:37:00,0.79145,0.7915,0.79145,0.7915,84500000.0
2008-09-24 20:38:00,0.7915,0.7915,0.7914,0.7914,98700000.0
2008-09-24 20:39:00,0.79145,0.79145,0.7914,0.7914,150900000.0
2008-09-24 20:40:00,0.7914,0.7914,0.7914,0.7914,71400000.0
2008-09-24 20:41:00,0.7914,0.7916,0.7914,0.7916,94900000.0
2008-09-24 20:42:00,0.7916,0.7916,0.79155,0.79155,167800000.0
2008-09-24 20:43:00,0.7916,0.7916,0.79155,0.79155,129900000.0
2008-09-24 20:44:00,0.79155,0.79165,0.79155,0.79165,246800000.0
2008-09-24 20:45:00,0.79165,0.79165,0.79145,0.79145,320000000.0
2008-09-24 20:46:00,0.79145,0.7915,0.7914,0.7915,109800000.0
2008-09-24 20:47:00,0.7915,0.79155,0.79145,0.79155,61800000.0
2008-09-24 20:48:00,0.79155,0.79165,0.79155,0.7916,160900000.0
2008-09-24 20:49:00,0.7916,0.79175,0.7916,0.7917,134500000.0
2008-09-24 20:50:00,0.79175,0.79175,0.79155,0.7916,90000000.0
2008-09-24 20:51:00,0.7916,0.7917,0.7916,0.79165,186700000.0
2008-09-24 20:52:00,0.79165,0.79165,0.7915,0.79155,324200000.0
2008-09-24 20:53:00,0.79155,0.79155,0.7914,0.7914,212300000.0
2008-09-24 20:54:00,0.7914,0.7915,0.7914,0.7914,318600000.0
2008-09-24 20:55:00,0.7914,0.7915,0.7914,0.7915,111200000.0
2008-09-24 20:56:00,0.7914,0.7915,0.7914,0.7915,203400000.0
2008-09-24 20:57:00,0.7914,0.7915,0.7914,0.7915,143700000.0
2008-09-24 20:58:00,0.7914,0.7915,0.7914,0.7914,179600000.0
2008-09-24 20:59:00,0.7914,0.7915,0.79135,0.79145,95500000.0
2008-09-24 21:00:00,0.79145,0.7915,0.7914,0.7915,180600000.0
2008-09-24 21:01:00,0.7915,0.7915,0.79135,0.7915,176700000.0
2008-09-24 21:02:00,0.79155,0.79155,0.79145,0.79145,71400000.0
2008-09-24 21:03:00,0.79145,0.79145,0.7913,0.79145,234800000.0
2008-09-24 21:04:00,0.7914,0.7914,0.79135,0.79135,79500000.0
2008-09-24 21:05:00,0.79135,0.7914,0.79135,0.7914,89800000.0
2008-09-24 21:06:00,0.79135,0.79135,0.7913,0.79135,180900000.0
2008-09-24 21:07:00,0.79135,0.79155,0.79135,0.7914,100600000.0
2008-09-24 21:08:00,0.7914,0.7914,0.79135,0.79135,55300000.0
2008-09-24 21:09:00,0.79135,0.79135,0.79135,0.79135,19800000.0
2008-09-24 21:10:00,0.79135,0.7914,0.79135,0.79135,18100000.0
2008-09-24 21:11:00,0.79135,0.7914,0.79135,0.79135,22600000.0
2008-09-24 21:12:00,0.79135,0.79135,0.79115,0.79125,331400000.0
2008-09-24 21:13:00,0.79125,0.79125,0.7912,0.79125,126800000.0
2008-09-24 21:14:00,0.79125,0.7913,0.79125,0.79125,71500000.0
2008-09-24 21:15:00,0.79135,0.79135,0.79125,0.79125,127000000.0
2008-09-24 21:16:00,0.7913,0.7913,0.7912,0.7912,139200000.0
2008-09-24 21:17:00,0.79125,0.79125,0.79095,0.79095,363400000.0
2008-09-24 21:18:00,0.79095,0.791,0.79075,0.79085,350700000.0
2008-09-24 21:19:00,0.79085,0.7909,0.7908,0.7908,103700000.0
2008-09-24 21:20:00,0.79085,0.7909,0.79085,0.7909,120400000.0
2008-09-24 21:21:00,0.7909,0.7909,0.7908,0.79085,121900000.0
2008-09-24 21:22:00,0.7909,0.7909,0.7908,0.79085,102700000.0
2008-09-24 21:23:00,0.7909,0.79095,0.7909,0.7909,185500000.0
2008-09-24 21:24:00,0.79095,0.79095,0.79095,0.79095,59000000.0
2008-09-24 21:25:00,0.79095,0.79125,0.79095,0.7911,379700000.0
2008-09-24 21:26:00,0.79115,0.79135,0.79115,0.7913,326200000.0
2008-09-24 21:27:00,0.7913,0.7913,0.7912,0.7913,156000000.0
2008-09-24 21:28:00,0.7913,0.79145,0.7913,0.79135,176000000.0
2008-09-24 21:29:00,0.7913,0.79145,0.7913,0.79145,189900000.0
2008-09-24 21:30:00,0.79145,0.7915,0.7914,0.79145,146300000.0
2008-09-24 21:31:00,0.79145,0.79155,0.79145,0.79155,58400000.0
2008-09-24 21:32:00,0.79155,0.79155,0.79155,0.79155,18900000.0
2008-09-24 21:33:00,0.79155,0.79155,0.79145,0.7915,147200000.0
2008-09-24 21:34:00,0.7915,0.7915,0.79145,0.7915,76200000.0
2008-09-24 21:35:00,0.7915,0.7915,0.79145,0.7915,30900000.0
2008-09-24 21:36:00,0.79145,0.7915,0.79145,0.79145,40500000.0
2008-09-24 21:37:00,0.79145,0.79145,0.79125,0.79125,189400000.0
2008-09-24 21:38:00,0.7912,0.7912,0.79095,0.79105,330600000.0
2008-09-24 21:39:00,0.79105,0.79115,0.79095,0.79115,398700000.0
2008-09-24 21:40:00,0.79115,0.7913,0.7911,0.7913,251100000.0
2008-09-24 21:41:00,0.79125,0.79125,0.791,0.79105,442200000.0
2008-09-24 21:42:00,0.79105,0.79115,0.791,0.79105,296300000.0
2008-09-24 21:43:00,0.791,0.79115,0.791,0.79105,227000000.0
2008-09-24 21:44:00,0.791,0.79105,0.79095,0.791,141100000.0
2008-09-24 21:45:00,0.791,0.7911,0.791,0.79105,245800000.0
2008-09-24 21:46:00,0.79105,0.7911,0.7909,0.79095,286900000.0
2008-09-24 21:47:00,0.7909,0.79095,0.7908,0.7909,274600000.0
2008-09-24 21:48:00,0.7909,0.791,0.7908,0.7909,285100000.0
2008-09-24 21:49:00,0.7909,0.791,0.79075,0.79085,416800000.0
2008-09-24 21:50:00,0.79085,0.79145,0.7908,0.7914,387900000.0
2008-09-24 21:51:00,0.7914,0.79145,0.79105,0.7913,539000000.0
2008-09-24 21:52:00,0.7913,0.79145,0.7912,0.7912,421200000.0
2008-09-24 21:53:00,0.79125,0.79125,0.791,0.7911,241500000.0
2008-09-24 21:54:00,0.7911,0.79115,0.7909,0.791,599400000.0
2008-09-24 21:55:00,0.79095,0.79135,0.79095,0.79135,331900000.0
2008-09-24 21:56:00,0.79135,0.7915,0.7912,0.79145,335300000.0
2008-09-24 21:57:00,0.7915,0.7915,0.7914,0.79145,218900000.0
2008-09-24 21:58:00,0.79145,0.7916,0.79135,0.79155,143800000.0
2008-09-24 21:59:00,0.7916,0.7916,0.7913,0.7915,339800000.0
2008-09-24 22:00:00,0.7915,0.792,0.7913,0.79135,502899999.0
2008-09-24 22:01:00,0.7913,0.79185,0.7913,0.7916,333600000.0
2008-09-24 22:02:00,0.7916,0.7917,0.79155,0.7916,237200000.0
2008-09-24 22:03:00,0.79155,0.79165,0.7914,0.7914,205699999.0
2008-09-24 22:04:00,0.7914,0.7916,0.7914,0.7916,162300000.0
2008-09-24 22:05:00,0.7916,0.7916,0.79145,0.7915,60900000.0
2008-09-24 22:06:00,0.7915,0.7917,0.7915,0.79165,109400000.0
2008-09-24 22:07:00,0.79165,0.79175,0.79155,0.7917,133500000.0
2008-09-24 22:08:00,0.79165,0.79165,0.7913,0.7914,98600000.0
2008-09-24 22:09:00,0.79145,0.79145,0.79125,0.79135,56000000.0
2008-09-24 22:10:00,0.7913,0.7914,0.7913,0.79135,66200000.0
2008-09-24 22:11:00,0.79135,0.7914,0.7913,0.7914,60900000.0
2008-09-24 22:12:00,0.79135,0.7914,0.7912,0.7912,85200000.0
2008-09-24 22:13:00,0.7912,0.79135,0.7912,0.79135,57700000.0
2008-09-24 22:14:00,0.7914,0.7914,0.79135,0.7914,23700000.0
2008-09-24 22:15:00,0.7914,0.7914,0.79135,0.79135,27600000.0
2008-09-24 22:16:00,0.79135,0.7914,0.79135,0.7914,29700000.0
2008-09-24 22:17:00,0.79135,0.7915,0.79135,0.7915,61400000.0
2008-09-24 22:18:00,0.7915,0.7915,0.7913,0.7913,47400000.0
2008-09-24 22:19:00,0.79135,0.7914,0.79135,0.7914,55700000.0
2008-09-24 22:20:00,0.79145,0.7915,0.7914,0.7915,54000000.0
2008-09-24 22:21:00,0.7915,0.7915,0.79145,0.7915,16500000.0
2008-09-24 22:22:00,0.7915,0.7915,0.7913,0.79135,76800000.0
2008-09-24 22:23:00,0.7913,0.7913,0.7912,0.7913,303100000.0
2008-09-24 22:24:00,0.7913,0.7913,0.7911,0.7911,161200000.0
2008-09-24 22:25:00,0.7911,0.7911,0.79095,0.791,124700000.0
2008-09-24 22:26:00,0.79105,0.7911,0.79095,0.79105,64000000.0
2008-09-24 22:27:00,0.79105,0.79105,0.791,0.791,26400000.0
2008-09-24 22:28:00,0.79105,0.7913,0.791,0.7913,67700000.0
2008-09-24 22:29:00,0.7913,0.79135,0.7912,0.7912,73900000.0
2008-09-24 22:30:00,0.79115,0.7912,0.791,0.79105,82500000.0
2008-09-24 22:31:00,0.79105,0.79135,0.79105,0.79135,124100000.0
2008-09-24 22:32:00,0.79135,0.79155,0.79135,0.79155,55800000.0
2008-09-24 22:33:00,0.7915,0.7915,0.7913,0.79135,315300000.0
2008-09-24 22:34:00,0.79135,0.7915,0.79135,0.7915,121500000.0
2008-09-24 22:35:00,0.7915,0.7915,0.79135,0.79135,159700000.0
2008-09-24 22:36:00,0.7914,0.7915,0.79135,0.7914,176600000.0
2008-09-24 22:37:00,0.7914,0.79145,0.79135,0.7914,147000000.0
2008-09-24 22:38:00,0.79145,0.7915,0.7914,0.7915,18100000.0
2008-09-24 22:39:00,0.79145,0.7916,0.79145,0.7915,56800000.0
2008-09-24 22:40:00,0.7915,0.7917,0.7915,0.79165,105400000.0
2008-09-24 22:41:00,0.79155,0.79155,0.79135,0.7915,143600000.0
2008-09-24 22:42:00,0.7915,0.7915,0.7915,0.7915,13200000.0
2008-09-24 22:43:00,0.7915,0.7915,0.7915,0.7915,3300000.0
2008-09-24 22:44:00,0.79165,0.79165,0.79145,0.7915,68900000.0
2008-09-24 22:45:00,0.7915,0.7915,0.7915,0.7915,3300000.0
2008-09-24 22:46:00,0.79145,0.7915,0.7914,0.7915,65900000.0
2008-09-24 22:47:00,0.7915,0.7916,0.7915,0.7916,59200000.0
2008-09-24 22:48:00,0.7916,0.79165,0.79155,0.79155,33000000.0
2008-09-24 22:49:00,0.79155,0.79165,0.7915,0.79165,99400000.0
2008-09-24 22:50:00,0.7916,0.7916,0.7916,0.7916,32900000.0
2008-09-24 22:51:00,0.7916,0.79165,0.79155,0.79165,60000000.0
2008-09-24 22:52:00,0.79165,0.79165,0.79155,0.79165,72600000.0
2008-09-24 22:53:00,0.7917,0.79195,0.7917,0.7918,202600000.0
2008-09-24 22:54:00,0.7918,0.7918,0.7917,0.7917,26400000.0
2008-09-24 22:55:00,0.79175,0.7918,0.79175,0.7918,66100000.0
2008-09-24 22:56:00,0.7918,0.79185,0.7918,0.7918,44700000.0
2008-09-24 22:57:00,0.7918,0.79185,0.7918,0.7918,82700000.0
2008-09-24 22:58:00,0.7918,0.79185,0.7918,0.7918,14800000.0
2008-09-24 22:59:00,0.7917,0.79175,0.79165,0.7917,120900000.0
2008-09-24 23:00:00,0.7917,0.79175,0.7917,0.7917,12000000.0
2008-09-24 23:01:00,0.79175,0.79205,0.79155,0.79155,28800000.0
2008-09-24 23:02:00,0.79155,0.79165,0.7915,0.7915,28800000.0
2008-09-24 23:03:00,0.79155,0.7917,0.7915,0.79165,46200000.0
2008-09-24 23:04:00,0.7916,0.79165,0.7916,0.79165,6600000.0
2008-09-24 23:05:00,0.79165,0.7917,0.7916,0.7917,28200000.0
2008-09-24 23:06:00,0.7917,0.7917,0.79165,0.7917,25500000.0
2008-09-24 23:07:00,0.79165,0.79169,0.79148,0.79169,102800000.0
2008-09-24 23:08:00,0.79175,0.7919,0.79175,0.7919,11200000.0
2008-09-24 23:09:00,0.7919,0.7919,0.79185,0.79185,6900000.0
2008-09-24 23:10:00,0.79185,0.7919,0.79175,0.7918,47700000.0
2008-09-24 23:11:00,0.79175,0.7918,0.79175,0.7918,6600000.0
2008-09-24 23:12:00,0.7919,0.79195,0.79185,0.79185,66400000.0
2008-09-24 23:13:00,0.79185,0.792,0.79185,0.7919,29800000.0
2008-09-24 23:14:00,0.79185,0.79185,0.79185,0.79185,8400000.0
2008-09-24 23:15:00,0.7919,0.7919,0.7918,0.7919,32000000.0
2008-09-24 23:16:00,0.7919,0.7919,0.7918,0.7918,23400000.0
2008-09-24 23:17:00,0.79185,0.79185,0.79155,0.79165,58700000.0
2008-09-24 23:18:00,0.7916,0.79165,0.7915,0.7915,125400001.0
2008-09-24 23:19:00,0.7915,0.7916,0.7915,0.79155,208500002.0
2008-09-24 23:20:00,0.79155,0.79155,0.7912,0.7914,365400000.0
2008-09-24 23:21:00,0.7914,0.79145,0.7913,0.7913,233000000.0
2008-09-24 23:22:00,0.7913,0.79145,0.79125,0.7913,224000000.0
2008-09-24 23:23:00,0.7913,0.79145,0.79125,0.79145,108700000.0
2008-09-24 23:24:00,0.7915,0.79155,0.7911,0.7912,54100000.0
2008-09-24 23:25:00,0.79125,0.79135,0.79125,0.79135,41300000.0
2008-09-24 23:26:00,0.79135,0.7914,0.7912,0.79125,134700000.0
2008-09-24 23:27:00,0.7913,0.7914,0.7912,0.7913,128800000.0
2008-09-24 23:28:00,0.7913,0.7913,0.79125,0.79125,21600000.0
2008-09-24 23:29:00,0.79125,0.79125,0.7911,0.7912,124200000.0
2008-09-24 23:30:00,0.7912,0.7914,0.7912,0.79135,173600000.0
2008-09-24 23:31:00,0.79135,0.79135,0.79125,0.7913,77600000.0
2008-09-24 23:32:00,0.7913,0.79135,0.79125,0.7913,114400000.0
2008-09-24 23:33:00,0.7913,0.79135,0.79115,0.79135,79600000.0
2008-09-24 23:34:00,0.79135,0.79145,0.79135,0.79145,18800000.0
2008-09-24 23:35:00,0.79145,0.79145,0.7912,0.7913,130600000.0
2008-09-24 23:36:00,0.79125,0.7913,0.7912,0.7913,139200000.0
2008-09-24 23:37:00,0.7914,0.7914,0.7912,0.7913,101600000.0
2008-09-24 23:38:00,0.7913,0.79135,0.79125,0.79135,39600000.0
2008-09-24 23:39:00,0.79135,0.79135,0.7912,0.7913,38000000.0
2008-09-24 23:40:00,0.79125,0.79125,0.7912,0.79125,26800000.0
2008-09-24 23:41:00,0.7913,0.79135,0.7913,0.79135,41000000.0
2008-09-24 23:42:00,0.79145,0.79155,0.7914,0.7914,77200000.0
2008-09-24 23:43:00,0.79121,0.79124,0.79116,0.79124,47700000.0
2008-09-24 23:44:00,0.79135,0.7914,0.79135,0.79135,46000000.0
2008-09-24 23:45:00,0.79135,0.79135,0.7913,0.7913,7400000.0
2008-09-24 23:46:00,0.79135,0.7914,0.79125,0.79125,86600000.0
2008-09-24 23:47:00,0.79125,0.79125,0.79105,0.7912,79000000.0
2008-09-24 23:48:00,0.7913,0.79135,0.7913,0.79135,25800000.0
2008-09-24 23:49:00,0.79135,0.79135,0.791,0.791,728899996.0
2008-09-24 23:50:00,0.791,0.79115,0.791,0.791,736500002.0
2008-09-24 23:51:00,0.791,0.791,0.7905,0.79065,1251299972.0
2008-09-24 23:52:00,0.79065,0.7909,0.79065,0.7908,156900000.0
2008-09-24 23:53:00,0.7908,0.7911,0.79075,0.7911,226100000.0
2008-09-24 23:54:00,0.79115,0.79115,0.7909,0.79105,113500000.0
2008-09-24 23:55:00,0.7911,0.79115,0.791,0.791,13300000.0
2008-09-24 23:56:00,0.79105,0.7912,0.79105,0.7912,13300000.0
2008-09-24 23:57:00,0.79115,0.79115,0.791,0.79115,108800000.0
2008-09-24 23:58:00,0.7911,0.7912,0.79095,0.791,140300000.0
2008-09-24 23:59:00,0.791,0.79115,0.79095,0.79105,45000000.0
2008-09-25 00:00:00,0.79105,0.79125,0.79105,0.7912,32000000.0
2008-09-25 00:01:00,0.7912,0.79125,0.7911,0.7911,10000000.0
2008-09-25 00:02:00,0.79115,0.7912,0.79095,0.791,98400000.0
2008-09-25 00:03:00,0.79105,0.7911,0.791,0.791,32200000.0
2008-09-25 00:04:00,0.791,0.791,0.791,0.791,7600000.0
2008-09-25 00:05:00,0.79105,0.7911,0.791,0.7911,39800000.0
2008-09-25 00:06:00,0.79105,0.79105,0.79105,0.79105,7600000.0
2008-09-25 00:07:00,0.7911,0.7911,0.791,0.79105,54600000.0
2008-09-25 00:08:00,0.79105,0.7911,0.791,0.7911,19000000.0
2008-09-25 00:09:00,0.79102,0.79102,0.79078,0.79088,197200000.0
2008-09-25 00:10:00,0.79115,0.79115,0.79115,0.79115,1200000.0
2008-09-25 00:11:00,0.79097,0.79107,0.79097,0.791,157100000.0
2008-09-25 00:12:00,0.7911,0.7912,0.7911,0.7912,13600000.0
2008-09-25 00:13:00,0.7912,0.7913,0.79105,0.79115,74900000.0
2008-09-25 00:14:00,0.79115,0.79125,0.7911,0.7912,27900000.0
2008-09-25 00:15:00,0.79125,0.79125,0.7912,0.7912,4500000.0
2008-09-25 00:16:00,0.79125,0.7913,0.79125,0.7913,8100000.0
2008-09-25 00:17:00,0.7913,0.7913,0.7913,0.7913,5700000.0
2008-09-25 00:18:00,0.7913,0.7913,0.7913,0.7913,4500000.0
2008-09-25 00:19:00,0.79135,0.79135,0.79135,0.79135,12600000.0
2008-09-25 00:20:00,0.7913,0.7913,0.7913,0.7913,1200000.0
2008-09-25 00:21:00,0.79135,0.79135,0.7912,0.79125,37900000.0
2008-09-25 00:22:00,0.79125,0.79125,0.7912,0.7912,10100000.0
2008-09-25 00:23:00,0.79125,0.79125,0.79105,0.79105,34700000.0
2008-09-25 00:24:00,0.79115,0.79115,0.7911,0.79115,11800000.0
2008-09-25 00:25:00,0.79105,0.79115,0.791,0.79105,57900000.0
2008-09-25 00:26:00,0.79115,0.79115,0.791,0.79105,131800000.0
2008-09-25 00:27:00,0.7911,0.7911,0.7911,0.7911,3300000.0
2008-09-25 00:28:00,0.7911,0.7912,0.79105,0.79115,36200000.0
2008-09-25 00:29:00,0.79115,0.79115,0.79105,0.79115,49500000.0
2008-09-25 00:30:00,0.79115,0.79115,0.7911,0.79115,15400000.0
2008-09-25 00:31:00,0.79102,0.79111,0.7909,0.79102,185600000.0
2008-09-25 00:32:00,0.7911,0.79115,0.7911,0.79115,10400000.0
2008-09-25 00:33:00,0.79115,0.79115,0.79115,0.79115,8800000.0
2008-09-25 00:34:00,0.79115,0.79115,0.79115,0.79115,1000000.0
2008-09-25 00:35:00,0.79098,0.79108,0.79098,0.79099,72700000.0
2008-09-25 00:36:00,0.79115,0.79115,0.7908,0.7909,74500000.0
2008-09-25 00:37:00,0.7909,0.791,0.79075,0.79075,60400000.0
2008-09-25 00:38:00,0.7909,0.7909,0.7908,0.79085,58100000.0
2008-09-25 00:39:00,0.7909,0.7909,0.79085,0.79085,4500000.0
2008-09-25 00:40:00,0.7909,0.7909,0.79085,0.79085,4500000.0
2008-09-25 00:41:00,0.79085,0.7909,0.79085,0.7909,51300000.0
2008-09-25 00:42:00,0.7909,0.79095,0.7909,0.7909,43300000.0
2008-09-25 00:43:00,0.7909,0.791,0.7909,0.79095,39000000.0
2008-09-25 00:44:00,0.79095,0.79095,0.79095,0.79095,11100000.0
2008-09-25 00:45:00,0.791,0.7911,0.791,0.7911,88100000.0
2008-09-25 00:46:00,0.79115,0.7913,0.791,0.791,249300001.0
2008-09-25 00:47:00,0.791,0.79115,0.791,0.79105,156100002.0
2008-09-25 00:48:00,0.79105,0.7911,0.79105,0.79105,60900000.0
2008-09-25 00:49:00,0.7911,0.7911,0.79105,0.79105,10900000.0
2008-09-25 00:50:00,0.79105,0.79115,0.79105,0.7911,98400000.0
2008-09-25 00:51:00,0.79105,0.79115,0.791,0.79105,199300002.0
2008-09-25 00:52:00,0.79105,0.79105,0.7905,0.7906,343600000.0
2008-09-25 00:53:00,0.79065,0.7909,0.79065,0.7908,87400000.0
2008-09-25 00:54:00,0.7908,0.79085,0.79075,0.7908,65900000.0
2008-09-25 00:55:00,0.7908,0.79095,0.79075,0.79075,75800000.0
2008-09-25 00:56:00,0.79075,0.7909,0.79075,0.7909,64600000.0
2008-09-25 00:57:00,0.7909,0.7909,0.79085,0.7909,32700000.0
2008-09-25 00:58:00,0.7909,0.79105,0.7909,0.79105,27600000.0
2008-09-25 00:59:00,0.79105,0.7911,0.79095,0.79095,118500000.0
2008-09-25 01:00:00,0.79095,0.79105,0.79095,0.791,12100000.0
2008-09-25 01:01:00,0.79105,0.79105,0.791,0.791,18900000.0
2008-09-25 01:02:00,0.79105,0.7911,0.791,0.7911,19800000.0
2008-09-25 01:03:00,0.7911,0.7911,0.791,0.791,29400000.0
2008-09-25 01:04:00,0.79105,0.7912,0.79105,0.7911,141000000.0
2008-09-25 01:05:00,0.7911,0.79135,0.79105,0.79105,107000000.0
2008-09-25 01:06:00,0.79105,0.7916,0.79085,0.79115,629800000.0
2008-09-25 01:07:00,0.7911,0.79125,0.7911,0.7911,329300000.0
2008-09-25 01:08:00,0.79115,0.79125,0.7911,0.79115,231900000.0
2008-09-25 01:09:00,0.7912,0.7912,0.7911,0.7911,162700000.0
2008-09-25 01:10:00,0.7911,0.7911,0.791,0.791,231400000.0
2008-09-25 01:11:00,0.791,0.7911,0.791,0.7911,88800000.0
2008-09-25 01:12:00,0.7911,0.7912,0.791,0.7911,169000000.0
2008-09-25 01:13:00,0.7911,0.7911,0.7911,0.7911,128100000.0
2008-09-25 01:14:00,0.7912,0.7912,0.7911,0.7911,159600000.0
2008-09-25 01:15:00,0.7911,0.7911,0.791,0.7911,174000000.0
2008-09-25 01:16:00,0.791,0.79105,0.79065,0.79085,241400000.0
2008-09-25 01:17:00,0.79085,0.79095,0.79085,0.7909,32700000.0
2008-09-25 01:18:00,0.7909,0.7911,0.7909,0.7911,103100000.0
2008-09-25 01:19:00,0.7911,0.7912,0.7909,0.7912,219500000.0
2008-09-25 01:20:00,0.7912,0.7913,0.7909,0.7909,385999997.0
2008-09-25 01:21:00,0.7909,0.79095,0.7909,0.79095,404399998.0
2008-09-25 01:22:00,0.7909,0.7909,0.7909,0.7909,306000000.0
2008-09-25 01:23:00,0.791,0.79115,0.791,0.7911,61500000.0
2008-09-25 01:24:00,0.7911,0.7914,0.7911,0.7911,218300000.0
2008-09-25 01:25:00,0.7911,0.79115,0.7911,0.79115,46500000.0
2008-09-25 01:26:00,0.79115,0.7913,0.7911,0.79115,348800000.0
2008-09-25 01:27:00,0.79115,0.7914,0.79115,0.79125,135000000.0
2008-09-25 01:28:00,0.7912,0.79165,0.7912,0.7914,135800000.0
2008-09-25 01:29:00,0.7914,0.79145,0.7914,0.7914,310799999.0
2008-09-25 01:30:00,0.7914,0.7915,0.7914,0.7915,192600000.0
2008-09-25 01:31:00,0.79145,0.79145,0.7914,0.7914,170100000.0
2008-09-25 01:32:00,0.7914,0.7915,0.7913,0.7913,225500000.0
2008-09-25 01:33:00,0.79135,0.7915,0.7911,0.7911,273900000.0
2008-09-25 01:34:00,0.7912,0.7912,0.79115,0.7912,46200000.0
2008-09-25 01:35:00,0.79125,0.79125,0.79115,0.79115,9900000.0
2008-09-25 01:36:00,0.79115,0.79115,0.79105,0.79105,66400000.0
2008-09-25 01:37:00,0.7911,0.7912,0.79095,0.79095,89100000.0
2008-09-25 01:38:00,0.79095,0.79115,0.7909,0.7911,198700000.0
2008-09-25 01:39:00,0.7911,0.7912,0.7908,0.79095,127400000.0
2008-09-25 01:40:00,0.79095,0.791,0.79095,0.79095,113300000.0
2008-09-25 01:41:00,0.79095,0.79105,0.7909,0.791,117300000.0
2008-09-25 01:42:00,0.791,0.79105,0.7908,0.79085,111000000.0
2008-09-25 01:43:00,0.79085,0.79085,0.7908,0.7908,250500000.0
2008-09-25 01:44:00,0.7908,0.79095,0.7908,0.79085,353600000.0
2008-09-25 01:45:00,0.79085,0.79095,0.7908,0.7909,309500000.0
2008-09-25 01:46:00,0.79085,0.7909,0.7908,0.7909,66900000.0
2008-09-25 01:47:00,0.79095,0.79095,0.7909,0.79095,23700000.0
2008-09-25 01:48:00,0.79095,0.79095,0.79095,0.79095,56000000.0
2008-09-25 01:49:00,0.79095,0.79095,0.79085,0.79085,60000000.0
2008-09-25 01:50:00,0.79085,0.79095,0.7908,0.7909,169600000.0
2008-09-25 01:51:00,0.791,0.791,0.7909,0.79095,68300000.0
2008-09-25 01:52:00,0.79095,0.79095,0.79085,0.79085,107000000.0
2008-09-25 01:53:00,0.79085,0.79085,0.79085,0.79085,124800000.0
2008-09-25 01:54:00,0.79085,0.79085,0.79085,0.79085,101300000.0
2008-09-25 01:55:00,0.79085,0.791,0.7908,0.7908,210600000.0
2008-09-25 01:56:00,0.79085,0.79095,0.7908,0.79085,111400000.0
2008-09-25 01:57:00,0.79085,0.79095,0.7908,0.79085,82300000.0
2008-09-25 01:58:00,0.79085,0.79095,0.7908,0.79095,160700000.0
2008-09-25 01:59:00,0.79095,0.791,0.7909,0.7909,67900000.0
2008-09-25 02:00:00,0.7909,0.79095,0.7909,0.7909,48100000.0
2008-09-25 02:01:00,0.7909,0.7909,0.7908,0.7908,180300000.0
2008-09-25 02:02:00,0.7908,0.7909,0.79065,0.7909,142000000.0
2008-09-25 02:03:00,0.7909,0.7909,0.7909,0.7909,25000000.0
2008-09-25 02:04:00,0.7909,0.79095,0.7909,0.79095,73600000.0
2008-09-25 02:05:00,0.79095,0.791,0.7909,0.7909,85000000.0
2008-09-25 02:06:00,0.7909,0.7909,0.7909,0.7909,5000000.0
2008-09-25 02:07:00,0.7909,0.7911,0.7909,0.79105,78500000.0
2008-09-25 02:08:00,0.79099,0.79099,0.79091,0.79099,31600000.0
2008-09-25 02:09:00,0.7911,0.7911,0.7911,0.7911,12300000.0
2008-09-25 02:10:00,0.79115,0.79115,0.7911,0.79115,32100000.0
2008-09-25 02:11:00,0.79115,0.7912,0.79115,0.7912,53100000.0
2008-09-25 02:12:00,0.7912,0.79125,0.7912,0.79125,46800000.0
2008-09-25 02:13:00,0.7913,0.7913,0.7912,0.79125,45200000.0
2008-09-25 02:14:00,0.7912,0.79145,0.7912,0.7914,43800000.0
2008-09-25 02:15:00,0.7914,0.7914,0.79135,0.7914,14400000.0
2008-09-25 02:16:00,0.79135,0.79145,0.79135,0.79145,36000000.0
2008-09-25 02:17:00,0.79145,0.79145,0.79145,0.79145,5700000.0
2008-09-25 02:18:00,0.79145,0.79145,0.7914,0.7914,82300000.0
2008-09-25 02:19:00,0.7914,0.7914,0.79135,0.79135,55500000.0
2008-09-25 02:20:00,0.7914,0.79155,0.79135,0.79155,50900000.0
2008-09-25 02:21:00,0.79155,0.79155,0.7914,0.7914,47500000.0
2008-09-25 02:22:00,0.79135,0.7914,0.7912,0.79125,87400000.0
2008-09-25 02:23:00,0.79125,0.79135,0.7912,0.79135,57300000.0
2008-09-25 02:24:00,0.79135,0.79145,0.79125,0.79135,90400000.0
2008-09-25 02:25:00,0.7914,0.7914,0.79125,0.7913,134800000.0
2008-09-25 02:26:00,0.7913,0.79135,0.7913,0.79135,48600000.0
2008-09-25 02:27:00,0.79135,0.7914,0.79135,0.7914,26800000.0
2008-09-25 02:28:00,0.7914,0.79145,0.7913,0.7913,60700000.0
2008-09-25 02:29:00,0.7913,0.7913,0.79105,0.7911,266300000.0
2008-09-25 02:30:00,0.7911,0.79115,0.79105,0.7911,191500000.0
2008-09-25 02:31:00,0.7911,0.7911,0.791,0.791,310500000.0
2008-09-25 02:32:00,0.791,0.79115,0.791,0.7911,182500001.0
2008-09-25 02:33:00,0.79105,0.79115,0.79105,0.79115,106700000.0
2008-09-25 02:34:00,0.79115,0.7912,0.7911,0.7912,60500000.0
2008-09-25 02:35:00,0.7912,0.7912,0.79115,0.79115,57000000.0
2008-09-25 02:36:00,0.79115,0.79115,0.79105,0.7911,55600000.0
2008-09-25 02:37:00,0.7911,0.7911,0.79105,0.79105,80600000.0
2008-09-25 02:38:00,0.79105,0.79105,0.791,0.79105,134200000.0
2008-09-25 02:39:00,0.79105,0.79105,0.79105,0.79105,9000000.0
2008-09-25 02:40:00,0.79105,0.79105,0.79105,0.79105,9000000.0
2008-09-25 02:41:00,0.79105,0.79105,0.79105,0.79105,3300000.0
2008-09-25 02:42:00,0.79105,0.79105,0.79089,0.79098,14600000.0
2008-09-25 02:43:00,0.79105,0.7913,0.79105,0.79115,169000000.0
2008-09-25 02:44:00,0.79115,0.79135,0.79115,0.79135,105600000.0
2008-09-25 02:45:00,0.7914,0.79145,0.79105,0.7911,191500000.0
2008-09-25 02:46:00,0.7911,0.79135,0.7911,0.7912,207700000.0
2008-09-25 02:47:00,0.79125,0.79135,0.7911,0.7913,228300000.0
2008-09-25 02:48:00,0.79135,0.79135,0.79115,0.7912,192800000.0
2008-09-25 02:49:00,0.79125,0.79135,0.7912,0.7913,172900000.0
2008-09-25 02:50:00,0.7913,0.7915,0.7913,0.79145,125400000.0
2008-09-25 02:51:00,0.79145,0.79145,0.7913,0.79145,72100000.0
2008-09-25 02:52:00,0.79145,0.79145,0.7914,0.79145,107500000.0
2008-09-25 02:53:00,0.7915,0.79155,0.79135,0.79135,58700000.0
2008-09-25 02:54:00,0.79135,0.7915,0.7912,0.7915,237300000.0
2008-09-25 02:55:00,0.7915,0.7915,0.79125,0.79145,341800000.0
2008-09-25 02:56:00,0.79145,0.7915,0.79135,0.7914,144300000.0
2008-09-25 02:57:00,0.7914,0.79145,0.7913,0.79135,112600000.0
2008-09-25 02:58:00,0.7913,0.79155,0.7913,0.7915,108500000.0
2008-09-25 02:59:00,0.79155,0.79155,0.79135,0.79145,84600000.0
2008-09-25 03:00:00,0.7914,0.79165,0.7914,0.7915,174800000.0
2008-09-25 03:01:00,0.7915,0.79155,0.79135,0.7914,231400000.0
2008-09-25 03:02:00,0.7914,0.7915,0.7913,0.7914,415800000.0
2008-09-25 03:03:00,0.79145,0.7915,0.7914,0.7915,185200000.0
2008-09-25 03:04:00,0.7915,0.7917,0.7914,0.79145,159000000.0
2008-09-25 03:05:00,0.7915,0.79155,0.7912,0.7913,149000000.0
2008-09-25 03:06:00,0.79125,0.79135,0.79125,0.7913,95500000.0
2008-09-25 03:07:00,0.79125,0.7913,0.79125,0.7913,85900000.0
2008-09-25 03:08:00,0.79125,0.79135,0.79125,0.79125,47100000.0
2008-09-25 03:09:00,0.79125,0.7913,0.79125,0.79125,23600000.0
2008-09-25 03:10:00,0.79135,0.79145,0.79125,0.7914,146700000.0
2008-09-25 03:11:00,0.7914,0.79155,0.7913,0.7914,309600000.0
2008-09-25 03:12:00,0.79145,0.79155,0.7914,0.7915,207200000.0
2008-09-25 03:13:00,0.79145,0.7915,0.79145,0.79145,112900000.0
2008-09-25 03:14:00,0.7915,0.79155,0.79135,0.79135,167900000.0
2008-09-25 03:15:00,0.79135,0.7914,0.7913,0.7914,70600000.0
2008-09-25 03:16:00,0.7914,0.79195,0.7914,0.7916,204200000.0
2008-09-25 03:17:00,0.7916,0.7916,0.79135,0.7915,247300000.0
2008-09-25 03:18:00,0.7915,0.79215,0.7915,0.792,638900000.0
2008-09-25 03:19:00,0.79205,0.79235,0.792,0.7923,407200000.0
2008-09-25 03:20:00,0.79225,0.7923,0.79185,0.79185,400600000.0
2008-09-25 03:21:00,0.7919,0.79205,0.7918,0.79205,397800000.0
2008-09-25 03:22:00,0.79205,0.7922,0.7919,0.7921,237400000.0
2008-09-25 03:23:00,0.79195,0.7922,0.79195,0.7922,134000000.0
2008-09-25 03:24:00,0.79215,0.79275,0.79215,0.79255,509400000.0
2008-09-25 03:25:00,0.7926,0.79265,0.7924,0.7925,279600000.0
2008-09-25 03:26:00,0.7925,0.79255,0.7922,0.79235,332699998.0
2008-09-25 03:27:00,0.79235,0.79255,0.7922,0.7922,671800000.0
2008-09-25 03:28:00,0.7922,0.7925,0.7921,0.79225,391900000.0
2008-09-25 03:29:00,0.79225,0.7924,0.7922,0.79225,309200000.0
2008-09-25 03:30:00,0.79225,0.79235,0.79225,0.79225,183000000.0
2008-09-25 03:31:00,0.7922,0.7922,0.79195,0.792,198600000.0
2008-09-25 03:32:00,0.7919,0.7921,0.7919,0.79205,145600000.0
2008-09-25 03:33:00,0.79195,0.792,0.79175,0.79195,374600000.0
2008-09-25 03:34:00,0.7919,0.79195,0.79175,0.79185,294000000.0
2008-09-25 03:35:00,0.7918,0.7919,0.7918,0.7919,109800000.0
2008-09-25 03:36:00,0.7919,0.79195,0.7919,0.79195,115500000.0
2008-09-25 03:37:00,0.79195,0.7921,0.79165,0.7919,284900000.0
2008-09-25 03:38:00,0.7919,0.79215,0.7919,0.7919,165100000.0
2008-09-25 03:39:00,0.79185,0.7919,0.79175,0.7918,254800000.0
2008-09-25 03:40:00,0.7918,0.79185,0.79165,0.7918,172200000.0
2008-09-25 03:41:00,0.7918,0.7919,0.79165,0.7919,100300000.0
2008-09-25 03:42:00,0.79185,0.79195,0.79175,0.79195,218500000.0
2008-09-25 03:43:00,0.792,0.7923,0.79195,0.79225,354900000.0
2008-09-25 03:44:00,0.79225,0.7924,0.7921,0.79225,399900000.0
2008-09-25 03:45:00,0.7923,0.79235,0.7922,0.79235,143000000.0
2008-09-25 03:46:00,0.79235,0.7925,0.79225,0.79245,202000000.0
2008-09-25 03:47:00,0.79245,0.7926,0.7922,0.79245,372600000.0
2008-09-25 03:48:00,0.7925,0.7926,0.7924,0.7924,146700000.0
2008-09-25 03:49:00,0.7924,0.79245,0.7924,0.79245,31800000.0
2008-09-25 03:50:00,0.7924,0.7926,0.79235,0.7925,168600000.0
2008-09-25 03:51:00,0.7924,0.79305,0.7924,0.79295,190300000.0
2008-09-25 03:52:00,0.79305,0.79315,0.7927,0.7931,375600000.0
2008-09-25 03:53:00,0.7931,0.7932,0.7928,0.79285,385000000.0
2008-09-25 03:54:00,0.79285,0.793,0.79275,0.7929,318800000.0
2008-09-25 03:55:00,0.7929,0.793,0.79275,0.79275,369900000.0
2008-09-25 03:56:00,0.79275,0.793,0.79255,0.793,399100000.0
2008-09-25 03:57:00,0.79295,0.7934,0.79295,0.7931,373600000.0
2008-09-25 03:58:00,0.793,0.7931,0.7927,0.793,589399999.0
2008-09-25 03:59:00,0.793,0.793,0.79285,0.7929,445700000.0
2008-09-25 04:00:00,0.7929,0.7929,0.79285,0.7929,170800000.0
2008-09-25 04:01:00,0.7929,0.7929,0.7926,0.79265,302900000.0
2008-09-25 04:02:00,0.7926,0.79275,0.7926,0.79265,410900000.0
2008-09-25 04:03:00,0.7927,0.7929,0.7926,0.7928,259100000.0
2008-09-25 04:04:00,0.7928,0.79285,0.79275,0.7928,166600000.0
2008-09-25 04:05:00,0.79285,0.79285,0.7927,0.7927,218500000.0
2008-09-25 04:06:00,0.79275,0.7928,0.79265,0.79265,192600000.0
2008-09-25 04:07:00,0.7927,0.7928,0.79265,0.79265,193300000.0
2008-09-25 04:08:00,0.79265,0.7927,0.79255,0.79265,248300000.0
2008-09-25 04:09:00,0.7927,0.79305,0.7927,0.79305,285900000.0
2008-09-25 04:10:00,0.7931,0.7931,0.7926,0.79265,448100000.0
2008-09-25 04:11:00,0.7926,0.7926,0.79245,0.79255,705099994.0
2008-09-25 04:12:00,0.79255,0.79275,0.79235,0.79235,353000000.0
2008-09-25 04:13:00,0.79235,0.79245,0.79235,0.79245,51800000.0
2008-09-25 04:14:00,0.79245,0.79245,0.79215,0.7922,228700000.0
2008-09-25 04:15:00,0.79225,0.79255,0.7921,0.7924,251000000.0
2008-09-25 04:16:00,0.7924,0.7924,0.7922,0.7922,285000000.0
2008-09-25 04:17:00,0.7922,0.7924,0.7922,0.79235,180700000.0
2008-09-25 04:18:00,0.79235,0.79235,0.7922,0.79225,55500000.0
2008-09-25 04:19:00,0.79225,0.79225,0.7922,0.7922,74000000.0
2008-09-25 04:20:00,0.79225,0.79255,0.7921,0.7925,176800000.0
2008-09-25 04:21:00,0.79245,0.79245,0.79225,0.7923,132900000.0
2008-09-25 04:22:00,0.79235,0.7924,0.7923,0.79235,142100000.0
2008-09-25 04:23:00,0.7924,0.79245,0.79235,0.7924,79100000.0
2008-09-25 04:24:00,0.7924,0.79245,0.7921,0.7921,448299994.0
2008-09-25 04:25:00,0.7921,0.7923,0.79195,0.79205,588899996.0
2008-09-25 04:26:00,0.79205,0.79205,0.792,0.792,281100000.0
2008-09-25 04:27:00,0.792,0.79215,0.792,0.79205,94700000.0
2008-09-25 04:28:00,0.792,0.7922,0.792,0.7922,116100000.0
2008-09-25 04:29:00,0.7922,0.7922,0.7921,0.79215,116900000.0
2008-09-25 04:30:00,0.79215,0.7922,0.792,0.792,143300000.0
2008-09-25 04:31:00,0.79205,0.79225,0.79205,0.79205,155700000.0
2008-09-25 04:32:00,0.7921,0.7921,0.7919,0.79195,149600000.0
2008-09-25 04:33:00,0.792,0.79215,0.792,0.79215,102100000.0
2008-09-25 04:34:00,0.7921,0.7921,0.79205,0.7921,52800000.0
2008-09-25 04:35:00,0.79215,0.79215,0.79205,0.79215,60900000.0
2008-09-25 04:36:00,0.7922,0.79235,0.7921,0.79235,211700000.0
2008-09-25 04:37:00,0.79235,0.79245,0.7921,0.7921,203500000.0
2008-09-25 04:38:00,0.7921,0.7922,0.792,0.79215,194300000.0
2008-09-25 04:39:00,0.7922,0.7923,0.7921,0.7922,146400000.0
2008-09-25 04:40:00,0.7923,0.79245,0.79215,0.79245,355900000.0
2008-09-25 04:41:00,0.79245,0.7926,0.79225,0.7924,300000000.0
2008-09-25 04:42:00,0.7924,0.79245,0.79235,0.79235,62800000.0
2008-09-25 04:43:00,0.79235,0.7925,0.7923,0.79245,163000000.0
2008-09-25 04:44:00,0.79245,0.79245,0.7922,0.79235,246300000.0
2008-09-25 04:45:00,0.7923,0.79235,0.79225,0.7923,92800000.0
2008-09-25 04:46:00,0.7923,0.7924,0.79225,0.79235,249800000.0
2008-09-25 04:47:00,0.79235,0.79265,0.79235,0.79245,278500000.0
2008-09-25 04:48:00,0.7925,0.7926,0.7925,0.7925,178500000.0
2008-09-25 04:49:00,0.7925,0.7926,0.79245,0.7925,112400000.0
2008-09-25 04:50:00,0.79255,0.7926,0.7925,0.79255,182900000.0
2008-09-25 04:51:00,0.79255,0.79265,0.79255,0.7926,157800000.0
2008-09-25 04:52:00,0.7926,0.79265,0.79245,0.79255,141200000.0
2008-09-25 04:53:00,0.7926,0.79265,0.7925,0.7926,211800000.0
2008-09-25 04:54:00,0.7926,0.79265,0.7926,0.79265,62400000.0
2008-09-25 04:55:00,0.79265,0.7927,0.79255,0.7926,80000000.0
2008-09-25 04:56:00,0.79255,0.79265,0.79245,0.7926,253600000.0
2008-09-25 04:57:00,0.79265,0.79275,0.79255,0.7926,530500000.0
2008-09-25 04:58:00,0.7926,0.79275,0.7925,0.79275,245900000.0
2008-09-25 04:59:00,0.79275,0.793,0.79255,0.79255,363400000.0
2008-09-25 05:00:00,0.79255,0.79265,0.7925,0.7925,245600000.0
2008-09-25 05:01:00,0.7925,0.79255,0.79215,0.79225,504800000.0
2008-09-25 05:02:00,0.7923,0.79235,0.7921,0.7921,302600000.0
2008-09-25 05:03:00,0.7921,0.7922,0.7921,0.7922,372200000.0
2008-09-25 05:04:00,0.7922,0.7923,0.79215,0.79215,163600000.0
2008-09-25 05:05:00,0.79215,0.7922,0.79205,0.7921,184500000.0
2008-09-25 05:06:00,0.79215,0.79215,0.79175,0.79185,458900004.0
2008-09-25 05:07:00,0.79185,0.7919,0.7918,0.79185,81700000.0
2008-09-25 05:08:00,0.7918,0.79195,0.7918,0.7919,46000000.0
2008-09-25 05:09:00,0.79185,0.79195,0.7918,0.7919,162700000.0
2008-09-25 05:10:00,0.7919,0.79215,0.7919,0.7921,145900000.0
2008-09-25 05:11:00,0.7921,0.7921,0.79205,0.79205,109300000.0
2008-09-25 05:12:00,0.79205,0.7921,0.79205,0.7921,40100000.0
2008-09-25 05:13:00,0.7921,0.79215,0.7921,0.79215,53900000.0
2008-09-25 05:14:00,0.79215,0.79215,0.792,0.79205,199100000.0
2008-09-25 05:15:00,0.79205,0.79205,0.7919,0.792,98300000.0
2008-09-25 05:16:00,0.792,0.792,0.79185,0.79185,119200000.0
2008-09-25 05:17:00,0.79185,0.7919,0.7918,0.7919,91100000.0
2008-09-25 05:18:00,0.7919,0.7919,0.7919,0.7919,26500000.0
2008-09-25 05:19:00,0.7919,0.79195,0.7919,0.7919,53100000.0
2008-09-25 05:20:00,0.79195,0.79205,0.79195,0.79195,85100000.0
2008-09-25 05:21:00,0.792,0.7921,0.792,0.7921,180100000.0
2008-09-25 05:22:00,0.79215,0.7922,0.792,0.7922,193300000.0
2008-09-25 05:23:00,0.7922,0.7922,0.79205,0.79205,189900000.0
2008-09-25 05:24:00,0.79205,0.79215,0.79205,0.79205,145000000.0
2008-09-25 05:25:00,0.7921,0.79215,0.792,0.792,269100000.0
2008-09-25 05:26:00,0.792,0.7923,0.792,0.79225,163700000.0
2008-09-25 05:27:00,0.7923,0.7923,0.7921,0.7922,259300000.0
2008-09-25 05:28:00,0.79215,0.7922,0.7921,0.7922,205100000.0
2008-09-25 05:29:00,0.79225,0.79225,0.792,0.79205,189100000.0
2008-09-25 05:30:00,0.79205,0.7921,0.79195,0.792,229900000.0
2008-09-25 05:31:00,0.79205,0.79215,0.79205,0.7921,71300000.0
2008-09-25 05:32:00,0.79205,0.79215,0.79195,0.7921,143800000.0
2008-09-25 05:33:00,0.79215,0.79215,0.792,0.792,158300000.0
2008-09-25 05:34:00,0.792,0.7921,0.79185,0.7919,237500000.0
2008-09-25 05:35:00,0.79185,0.79195,0.79185,0.79195,66700000.0
2008-09-25 05:36:00,0.79195,0.79205,0.79195,0.792,132500000.0
2008-09-25 05:37:00,0.792,0.79205,0.79195,0.79205,115300000.0
2008-09-25 05:38:00,0.79205,0.79215,0.79205,0.79205,91900000.0
2008-09-25 05:39:00,0.79205,0.79205,0.79205,0.79205,5700000.0
2008-09-25 05:40:00,0.79205,0.7921,0.792,0.79205,50300000.0
2008-09-25 05:41:00,0.79205,0.79205,0.79195,0.792,162100000.0
2008-09-25 05:42:00,0.792,0.79205,0.792,0.792,76600000.0
2008-09-25 05:43:00,0.792,0.79205,0.79195,0.792,48000000.0
2008-09-25 05:44:00,0.792,0.7921,0.792,0.79205,76900000.0
2008-09-25 05:45:00,0.79205,0.79205,0.79195,0.792,79500000.0
2008-09-25 05:46:00,0.792,0.7921,0.79195,0.79195,191700000.0
2008-09-25 05:47:00,0.79195,0.79195,0.79195,0.79195,16600000.0
2008-09-25 05:48:00,0.79195,0.792,0.79195,0.79195,113300000.0
2008-09-25 05:49:00,0.79195,0.792,0.79195,0.79195,71900000.0
2008-09-25 05:50:00,0.79195,0.79205,0.79195,0.792,99100000.0
2008-09-25 05:51:00,0.792,0.79205,0.79195,0.79195,113300000.0
2008-09-25 05:52:00,0.79195,0.79205,0.79195,0.79195,81600000.0
2008-09-25 05:53:00,0.79169,0.79194,0.79169,0.79185,224100000.0
2008-09-25 05:54:00,0.79195,0.79195,0.79195,0.79195,15000000.0
2008-09-25 05:55:00,0.79195,0.79195,0.79195,0.79195,12800000.0
2008-09-25 05:56:00,0.792,0.792,0.79195,0.79195,24000000.0
2008-09-25 05:57:00,0.79195,0.792,0.79195,0.792,18200000.0
2008-09-25 05:58:00,0.792,0.7921,0.792,0.792,34300000.0
2008-09-25 05:59:00,0.792,0.79205,0.792,0.792,69900000.0
2008-09-25 06:00:00,0.79205,0.7921,0.79205,0.79205,58000000.0
2008-09-25 06:01:00,0.79205,0.7922,0.79205,0.79205,23700000.0
2008-09-25 06:02:00,0.79205,0.7922,0.79195,0.79205,39300000.0
2008-09-25 06:03:00,0.79205,0.79205,0.7919,0.7919,180100000.0
2008-09-25 06:04:00,0.79195,0.7921,0.79185,0.7921,126900000.0
2008-09-25 06:05:00,0.7921,0.7921,0.7919,0.7919,128600000.0
2008-09-25 06:06:00,0.792,0.7921,0.7917,0.7917,596700004.0
2008-09-25 06:07:00,0.79175,0.7918,0.7917,0.7917,480200000.0
2008-09-25 06:08:00,0.7917,0.792,0.7917,0.7919,227800000.0
2008-09-25 06:09:00,0.7919,0.79195,0.7919,0.7919,147600000.0
2008-09-25 06:10:00,0.79195,0.7921,0.79195,0.79205,73600000.0
2008-09-25 06:11:00,0.7921,0.7922,0.79205,0.7921,162500000.0
2008-09-25 06:12:00,0.7921,0.7923,0.792,0.79205,252100000.0
2008-09-25 06:13:00,0.79205,0.79215,0.792,0.79205,143500000.0
2008-09-25 06:14:00,0.79205,0.79215,0.79205,0.79205,123800000.0
2008-09-25 06:15:00,0.79205,0.7921,0.79205,0.7921,108700000.0
2008-09-25 06:16:00,0.7921,0.7921,0.79205,0.7921,37400000.0
2008-09-25 06:17:00,0.79215,0.79215,0.79205,0.79205,44600000.0
2008-09-25 06:18:00,0.79205,0.7922,0.79205,0.79215,127700000.0
2008-09-25 06:19:00,0.79215,0.7922,0.7921,0.79215,143200000.0
2008-09-25 06:20:00,0.79215,0.79215,0.7921,0.79215,68500000.0
2008-09-25 06:21:00,0.79215,0.79215,0.792,0.79205,99400000.0
2008-09-25 06:22:00,0.79205,0.7921,0.79195,0.79205,108500000.0
2008-09-25 06:23:00,0.79205,0.7922,0.79195,0.7922,270400000.0
2008-09-25 06:24:00,0.7922,0.7923,0.7922,0.7923,185900000.0
2008-09-25 06:25:00,0.79235,0.7924,0.7923,0.7923,315700000.0
2008-09-25 06:26:00,0.7923,0.7923,0.79205,0.7921,152400000.0
2008-09-25 06:27:00,0.7921,0.79215,0.792,0.79215,114800000.0
2008-09-25 06:28:00,0.7921,0.79215,0.79195,0.79195,131600000.0
2008-09-25 06:29:00,0.792,0.7921,0.792,0.7921,133300000.0
2008-09-25 06:30:00,0.7921,0.7923,0.7921,0.79215,78800000.0
2008-09-25 06:31:00,0.79215,0.79225,0.79205,0.7922,105000000.0
2008-09-25 06:32:00,0.7922,0.79225,0.7918,0.7918,165000000.0
2008-09-25 06:33:00,0.7918,0.792,0.7918,0.7919,225900000.0
2008-09-25 06:34:00,0.7919,0.792,0.7919,0.79195,107200000.0
2008-09-25 06:35:00,0.79195,0.7921,0.79185,0.7919,80500000.0
2008-09-25 06:36:00,0.7919,0.792,0.79185,0.79185,199900000.0
2008-09-25 06:37:00,0.79185,0.79195,0.7918,0.7919,81200000.0
2008-09-25 06:38:00,0.7919,0.792,0.7919,0.792,15000000.0
2008-09-25 06:39:00,0.792,0.7921,0.792,0.7921,12800000.0
2008-09-25 06:40:00,0.7921,0.79225,0.7921,0.79225,53600000.0
2008-09-25 06:41:00,0.7922,0.7922,0.7921,0.7921,149600000.0
2008-09-25 06:42:00,0.7921,0.79225,0.7921,0.7922,70100000.0
2008-09-25 06:43:00,0.7922,0.7922,0.7922,0.7922,33300000.0
2008-09-25 06:44:00,0.7922,0.7922,0.7922,0.7922,24800000.0
2008-09-25 06:45:00,0.7922,0.7922,0.7918,0.79195,225600000.0
2008-09-25 06:46:00,0.79195,0.7921,0.79195,0.7921,131400000.0
2008-09-25 06:47:00,0.7921,0.7922,0.79205,0.7921,413400000.0
2008-09-25 06:48:00,0.7921,0.7922,0.7921,0.79215,522000000.0
2008-09-25 06:49:00,0.7921,0.79215,0.7921,0.79215,119600000.0
2008-09-25 06:50:00,0.79215,0.7922,0.7921,0.7922,158400000.0
2008-09-25 06:51:00,0.79215,0.79215,0.7921,0.79215,187300000.0
2008-09-25 06:52:00,0.79215,0.7922,0.79195,0.79205,610100000.0
2008-09-25 06:53:00,0.79205,0.7921,0.792,0.7921,392300000.0
2008-09-25 06:54:00,0.79205,0.79205,0.79195,0.79195,203100000.0
2008-09-25 06:55:00,0.79195,0.792,0.79195,0.792,320800000.0
2008-09-25 06:56:00,0.792,0.792,0.79195,0.79195,81600000.0
2008-09-25 06:57:00,0.79195,0.79195,0.79195,0.79195,44700000.0
2008-09-25 06:58:00,0.79195,0.792,0.7919,0.7919,172500000.0
2008-09-25 06:59:00,0.7919,0.79195,0.7919,0.79195,140600000.0
2008-09-25 07:00:00,0.79195,0.79215,0.79195,0.79205,323200000.0
2008-09-25 07:01:00,0.79205,0.7921,0.79195,0.7921,296600000.0
2008-09-25 07:02:00,0.7921,0.7923,0.79205,0.79225,237400000.0
2008-09-25 07:03:00,0.79225,0.7924,0.79215,0.7923,279900000.0
2008-09-25 07:04:00,0.79235,0.7924,0.7923,0.7923,85000000.0
2008-09-25 07:05:00,0.7923,0.79235,0.79215,0.79235,143400000.0
2008-09-25 07:06:00,0.79235,0.79255,0.7923,0.7924,289300000.0
2008-09-25 07:07:00,0.7924,0.79255,0.7922,0.79225,180500000.0
2008-09-25 07:08:00,0.79235,0.79245,0.79225,0.7924,115500000.0
2008-09-25 07:09:00,0.7924,0.7924,0.79215,0.7923,185400002.0
2008-09-25 07:10:00,0.7923,0.7924,0.79215,0.79235,396400005.0
2008-09-25 07:11:00,0.79235,0.79255,0.79235,0.79255,239300000.0
2008-09-25 07:12:00,0.79255,0.79265,0.79225,0.7923,282500000.0
2008-09-25 07:13:00,0.79225,0.7924,0.7922,0.79225,180700000.0
2008-09-25 07:14:00,0.7923,0.7925,0.7923,0.79235,183400000.0
2008-09-25 07:15:00,0.79235,0.7926,0.79235,0.79255,205200000.0
2008-09-25 07:16:00,0.79255,0.79255,0.7924,0.7925,196800000.0
2008-09-25 07:17:00,0.7925,0.79265,0.7925,0.7926,56400000.0
2008-09-25 07:18:00,0.79255,0.7927,0.7925,0.7927,120200000.0
2008-09-25 07:19:00,0.7927,0.79285,0.7927,0.7927,183500000.0
2008-09-25 07:20:00,0.7927,0.7927,0.79225,0.7924,362800001.0
2008-09-25 07:21:00,0.7924,0.7924,0.7922,0.7922,294500000.0
2008-09-25 07:22:00,0.79225,0.7925,0.79225,0.7924,117900000.0
2008-09-25 07:23:00,0.7924,0.7924,0.7923,0.7923,107800000.0
2008-09-25 07:24:00,0.7923,0.79235,0.7921,0.79225,498300000.0
2008-09-25 07:25:00,0.79225,0.79245,0.79225,0.7923,118100000.0
2008-09-25 07:26:00,0.7923,0.79235,0.7922,0.79225,170800000.0
2008-09-25 07:27:00,0.79225,0.79235,0.79215,0.7922,160500000.0
2008-09-25 07:28:00,0.7922,0.79235,0.7922,0.7923,192600000.0
2008-09-25 07:29:00,0.79235,0.7925,0.792,0.792,230800000.0
2008-09-25 07:30:00,0.792,0.79225,0.792,0.79225,106900000.0
2008-09-25 07:31:00,0.79235,0.79245,0.7923,0.7924,127800000.0
2008-09-25 07:32:00,0.7924,0.7924,0.79215,0.7922,261900000.0
2008-09-25 07:33:00,0.7922,0.79225,0.79215,0.79225,92300000.0
2008-09-25 07:34:00,0.79225,0.79245,0.7922,0.7924,119500000.0
2008-09-25 07:35:00,0.7924,0.79255,0.7924,0.79255,197200000.0
2008-09-25 07:36:00,0.7926,0.7926,0.79245,0.79255,123800000.0
2008-09-25 07:37:00,0.79255,0.79255,0.79225,0.79225,252000000.0
2008-09-25 07:38:00,0.79225,0.7923,0.79205,0.7921,155100000.0
2008-09-25 07:39:00,0.7921,0.7922,0.79195,0.79195,130800000.0
2008-09-25 07:40:00,0.792,0.7921,0.79175,0.7918,166300000.0
2008-09-25 07:41:00,0.79175,0.79195,0.7917,0.7919,138700000.0
2008-09-25 07:42:00,0.7919,0.792,0.7918,0.792,136500000.0
2008-09-25 07:43:00,0.79195,0.792,0.79165,0.7917,220000000.0
2008-09-25 07:44:00,0.7917,0.792,0.7917,0.7919,272100000.0
2008-09-25 07:45:00,0.7919,0.79215,0.7919,0.79215,188500000.0
2008-09-25 07:46:00,0.79215,0.7922,0.7921,0.79215,102000000.0
2008-09-25 07:47:00,0.79215,0.79215,0.7921,0.7921,84300000.0
2008-09-25 07:48:00,0.7921,0.79215,0.79205,0.79205,136200000.0
2008-09-25 07:49:00,0.79205,0.7922,0.79205,0.79215,145100000.0
2008-09-25 07:50:00,0.79215,0.79215,0.792,0.792,69300000.0
2008-09-25 07:51:00,0.792,0.792,0.7919,0.79195,161900000.0
2008-09-25 07:52:00,0.79195,0.79195,0.79195,0.79195,42200000.0
2008-09-25 07:53:00,0.79195,0.79205,0.79195,0.792,202300000.0
2008-09-25 07:54:00,0.79205,0.79205,0.79195,0.792,74500000.0
2008-09-25 07:55:00,0.792,0.7921,0.792,0.792,126700000.0
2008-09-25 07:56:00,0.79205,0.7921,0.79195,0.792,110200000.0
2008-09-25 07:57:00,0.79195,0.79195,0.7917,0.7918,172100000.0
2008-09-25 07:58:00,0.7918,0.7919,0.79175,0.79185,227900000.0
2008-09-25 07:59:00,0.7918,0.79185,0.7916,0.79165,106100000.0
2008-09-25 08:00:00,0.7917,0.7919,0.79165,0.7919,96700000.0
2008-09-25 08:01:00,0.79185,0.79185,0.79155,0.79165,109700000.0
2008-09-25 08:02:00,0.79165,0.7919,0.7916,0.79165,103500000.0
2008-09-25 08:03:00,0.79165,0.7918,0.7916,0.7918,45650000.0
2008-09-25 08:04:00,0.7918,0.7919,0.7918,0.7918,54400000.0
2008-09-25 08:05:00,0.7917,0.7918,0.7914,0.7916,109875000.0
2008-09-25 08:06:00,0.7916,0.79175,0.79155,0.7916,137699999.0
2008-09-25 08:07:00,0.7916,0.79175,0.79155,0.79165,82500000.0
2008-09-25 08:08:00,0.79154,0.79163,0.79134,0.79157,493200000.0
2008-09-25 08:09:00,0.7917,0.7918,0.7916,0.7917,81500000.0
2008-09-25 08:10:00,0.79165,0.7917,0.7916,0.7917,62400000.0
2008-09-25 08:11:00,0.79165,0.7917,0.79155,0.79155,89100000.0
2008-09-25 08:12:00,0.7916,0.7918,0.7916,0.7918,64200000.0
2008-09-25 08:13:00,0.79185,0.7921,0.7917,0.792,252900000.0
2008-09-25 08:14:00,0.7921,0.79245,0.792,0.79245,243900000.0
2008-09-25 08:15:00,0.7924,0.79255,0.7922,0.7922,196900000.0
2008-09-25 08:16:00,0.7922,0.79225,0.79185,0.79225,252900000.0
2008-09-25 08:17:00,0.7922,0.79255,0.7922,0.7924,222000000.0
2008-09-25 08:18:00,0.79245,0.79275,0.7924,0.79275,218500000.0
2008-09-25 08:19:00,0.79275,0.7931,0.7925,0.79265,231800000.0
2008-09-25 08:20:00,0.79265,0.79285,0.79255,0.79285,243400000.0
2008-09-25 08:21:00,0.79285,0.79285,0.79265,0.79275,125600000.0
2008-09-25 08:22:00,0.79275,0.79295,0.79265,0.7927,152500000.0
2008-09-25 08:23:00,0.79265,0.79285,0.79265,0.7928,135300000.0
2008-09-25 08:24:00,0.7927,0.79275,0.7924,0.7927,147500000.0
2008-09-25 08:25:00,0.7927,0.79275,0.7926,0.79265,100300000.0
2008-09-25 08:26:00,0.79265,0.79295,0.7926,0.7929,227200000.0
2008-09-25 08:27:00,0.79285,0.793,0.79275,0.79275,307100000.0
2008-09-25 08:28:00,0.79275,0.79295,0.79275,0.79275,212800000.0
2008-09-25 08:29:00,0.79275,0.7928,0.7927,0.79275,280900000.0
2008-09-25 08:30:00,0.79275,0.7928,0.7927,0.7928,190400000.0
2008-09-25 08:31:00,0.79275,0.7928,0.7927,0.7927,181900000.0
2008-09-25 08:32:00,0.79275,0.79285,0.7927,0.7927,204700000.0
2008-09-25 08:33:00,0.7927,0.79285,0.7927,0.79275,202800000.0
2008-09-25 08:34:00,0.79275,0.7929,0.79275,0.79285,243000000.0
2008-09-25 08:35:00,0.7929,0.79315,0.79285,0.79315,392200000.0
2008-09-25 08:36:00,0.79315,0.79315,0.7924,0.7927,538100000.0
2008-09-25 08:37:00,0.79275,0.79275,0.7924,0.79245,287300000.0
2008-09-25 08:38:00,0.79245,0.7925,0.7923,0.79235,420200000.0
2008-09-25 08:39:00,0.7923,0.79255,0.79215,0.79255,326600000.0
2008-09-25 08:40:00,0.79255,0.7926,0.7922,0.79225,434500000.0
2008-09-25 08:41:00,0.79225,0.79255,0.7922,0.79255,486800000.0
2008-09-25 08:42:00,0.79255,0.79265,0.7924,0.7926,483600000.0
2008-09-25 08:43:00,0.79255,0.79285,0.79255,0.7928,525700000.0
2008-09-25 08:44:00,0.7928,0.7929,0.7927,0.7928,445100000.0
2008-09-25 08:45:00,0.7928,0.7929,0.7924,0.7924,329400000.0
2008-09-25 08:46:00,0.79245,0.79245,0.7917,0.79185,587400000.0
2008-09-25 08:47:00,0.7919,0.792,0.79155,0.7917,474800000.0
2008-09-25 08:48:00,0.79165,0.7918,0.7916,0.79165,356700000.0
2008-09-25 08:49:00,0.79165,0.79175,0.79145,0.79155,337300000.0
2008-09-25 08:50:00,0.79155,0.79185,0.79135,0.79185,552300000.0
2008-09-25 08:51:00,0.7919,0.79235,0.79185,0.79225,668100000.0
2008-09-25 08:52:00,0.79225,0.79225,0.792,0.7921,396300000.0
2008-09-25 08:53:00,0.7921,0.7921,0.79175,0.79185,467700000.0
2008-09-25 08:54:00,0.79185,0.79235,0.79185,0.7923,420800000.0
2008-09-25 08:55:00,0.7923,0.79245,0.7922,0.79235,340200000.0
2008-09-25 08:56:00,0.79235,0.79235,0.79205,0.79215,322400000.0
2008-09-25 08:57:00,0.79215,0.79215,0.7919,0.79205,232900000.0
2008-09-25 08:58:00,0.79205,0.7922,0.79205,0.79215,257200000.0
2008-09-25 08:59:00,0.79215,0.79215,0.792,0.792,468300000.0
2008-09-25 09:00:00,0.792,0.79205,0.79155,0.79165,638100000.0
2008-09-25 09:01:00,0.7917,0.7917,0.79095,0.79115,532700000.0
2008-09-25 09:02:00,0.79115,0.7913,0.7911,0.79115,425100000.0
2008-09-25 09:03:00,0.79115,0.7912,0.791,0.7911,383200000.0
2008-09-25 09:04:00,0.7911,0.79125,0.791,0.791,494300000.0
2008-09-25 09:05:00,0.791,0.7911,0.7907,0.7908,328500000.0
2008-09-25 09:06:00,0.7908,0.7914,0.79075,0.7914,761900000.0
2008-09-25 09:07:00,0.79135,0.79145,0.791,0.79115,252700000.0
2008-09-25 09:08:00,0.7911,0.7913,0.79105,0.7913,293200000.0
2008-09-25 09:09:00,0.79125,0.7915,0.7912,0.79125,437900000.0
2008-09-25 09:10:00,0.7912,0.79125,0.79105,0.79105,319100000.0
2008-09-25 09:11:00,0.79105,0.79125,0.791,0.791,480400000.0
2008-09-25 09:12:00,0.79095,0.791,0.79075,0.79095,352600000.0
2008-09-25 09:13:00,0.79095,0.7911,0.79085,0.79105,632400000.0
2008-09-25 09:14:00,0.791,0.79165,0.7909,0.79165,876200000.0
2008-09-25 09:15:00,0.7916,0.7919,0.79145,0.79175,537900000.0
2008-09-25 09:16:00,0.79175,0.7918,0.7915,0.79165,749700000.0
2008-09-25 09:17:00,0.7916,0.7917,0.7916,0.7916,451500000.0
2008-09-25 09:18:00,0.7916,0.7916,0.79125,0.79155,487400000.0
2008-09-25 09:19:00,0.79155,0.7916,0.7913,0.79145,584600000.0
2008-09-25 09:20:00,0.79145,0.7915,0.79115,0.7912,541400000.0
2008-09-25 09:21:00,0.79125,0.7914,0.7912,0.7914,563000000.0
2008-09-25 09:22:00,0.7914,0.7914,0.7911,0.79125,678100000.0
2008-09-25 09:23:00,0.79125,0.7913,0.7911,0.79115,573200000.0
2008-09-25 09:24:00,0.79115,0.79125,0.7911,0.79115,487600000.0
2008-09-25 09:25:00,0.79115,0.7912,0.79105,0.79115,455100000.0
2008-09-25 09:26:00,0.79115,0.79125,0.79115,0.7912,353800000.0
2008-09-25 09:27:00,0.7912,0.7914,0.7912,0.7913,197600000.0
2008-09-25 09:28:00,0.79135,0.79135,0.7912,0.7913,353200000.0
2008-09-25 09:29:00,0.7913,0.79145,0.79125,0.7914,476000000.0
2008-09-25 09:30:00,0.7914,0.79145,0.7913,0.7913,408700000.0
2008-09-25 09:31:00,0.7913,0.79135,0.791,0.7911,468900000.0
2008-09-25 09:32:00,0.7911,0.79115,0.7908,0.7908,508500000.0
2008-09-25 09:33:00,0.7908,0.79115,0.79075,0.7911,326700000.0
2008-09-25 09:34:00,0.7911,0.7911,0.7908,0.79095,563100000.0
2008-09-25 09:35:00,0.79095,0.791,0.7909,0.79095,226700000.0
2008-09-25 09:36:00,0.79095,0.79125,0.79085,0.79125,295600000.0
2008-09-25 09:37:00,0.79125,0.7913,0.7911,0.7911,271700000.0
2008-09-25 09:38:00,0.7911,0.79125,0.7911,0.79115,404100000.0
2008-09-25 09:39:00,0.79115,0.7913,0.79105,0.79125,452200000.0
2008-09-25 09:40:00,0.79125,0.79135,0.7912,0.79135,347700000.0
2008-09-25 09:41:00,0.7913,0.7913,0.79105,0.7911,293700000.0
2008-09-25 09:42:00,0.79115,0.7912,0.79105,0.79115,494700000.0
2008-09-25 09:43:00,0.79115,0.7913,0.79105,0.79115,551300000.0
2008-09-25 09:44:00,0.79115,0.7913,0.79085,0.79085,485800000.0
2008-09-25 09:45:00,0.79085,0.79125,0.7908,0.7911,742900000.0
2008-09-25 09:46:00,0.7911,0.79115,0.79055,0.7907,340700000.0
2008-09-25 09:47:00,0.7907,0.7908,0.7906,0.79065,323300000.0
2008-09-25 09:48:00,0.79065,0.7907,0.7905,0.79055,431300000.0
2008-09-25 09:49:00,0.79055,0.7907,0.7905,0.79065,457000000.0
2008-09-25 09:50:00,0.7907,0.7909,0.79065,0.79085,299500000.0
2008-09-25 09:51:00,0.79085,0.79095,0.79085,0.79085,450600000.0
2008-09-25 09:52:00,0.79085,0.79095,0.7908,0.79085,545600000.0
2008-09-25 09:53:00,0.79085,0.79085,0.79075,0.7908,321400000.0
2008-09-25 09:54:00,0.7908,0.79085,0.79065,0.7907,457300000.0
2008-09-25 09:55:00,0.7907,0.7909,0.79055,0.79065,520400000.0
2008-09-25 09:56:00,0.7906,0.7909,0.7906,0.79075,682200000.0
2008-09-25 09:57:00,0.7907,0.7908,0.7907,0.7908,418700000.0
2008-09-25 09:58:00,0.7908,0.791,0.79075,0.79075,613900000.0
2008-09-25 09:59:00,0.79075,0.7908,0.79065,0.7907,541400000.0
2008-09-25 10:00:00,0.7907,0.79085,0.7907,0.7908,353200000.0
2008-09-25 10:01:00,0.7908,0.79095,0.7908,0.7909,494000000.0
2008-09-25 10:02:00,0.7909,0.7911,0.79085,0.7909,625900000.0
2008-09-25 10:03:00,0.7909,0.7911,0.7909,0.79105,525300000.0
2008-09-25 10:04:00,0.79105,0.79105,0.7909,0.791,496400000.0
2008-09-25 10:05:00,0.791,0.791,0.79085,0.79095,382100000.0
2008-09-25 10:06:00,0.7909,0.79095,0.7909,0.79095,319300000.0
2008-09-25 10:07:00,0.79095,0.79105,0.7909,0.791,452000000.0
2008-09-25 10:08:00,0.791,0.7911,0.7909,0.7911,390800000.0
2008-09-25 10:09:00,0.79105,0.79105,0.79085,0.79095,366300000.0
2008-09-25 10:10:00,0.79095,0.79095,0.7909,0.79095,111700000.0
2008-09-25 10:11:00,0.79095,0.79105,0.79075,0.7908,419600000.0
2008-09-25 10:12:00,0.7908,0.79115,0.7908,0.79105,498300000.0
2008-09-25 10:13:00,0.79105,0.79125,0.79095,0.79125,375900000.0
2008-09-25 10:14:00,0.79125,0.79135,0.7912,0.79135,227800000.0
2008-09-25 10:15:00,0.7913,0.7914,0.7913,0.7914,248000000.0
2008-09-25 10:16:00,0.79135,0.7916,0.79135,0.79155,321800000.0
2008-09-25 10:17:00,0.79155,0.79155,0.7914,0.7915,350400000.0
2008-09-25 10:18:00,0.7915,0.79165,0.7915,0.7916,264900000.0
2008-09-25 10:19:00,0.7916,0.7916,0.7915,0.7915,359700000.0
2008-09-25 10:20:00,0.7915,0.7915,0.79135,0.79135,175300000.0
2008-09-25 10:21:00,0.79135,0.79145,0.7912,0.7912,426400000.0
2008-09-25 10:22:00,0.79125,0.79145,0.79115,0.7912,624400000.0
2008-09-25 10:23:00,0.7912,0.79125,0.7912,0.79125,259500000.0
2008-09-25 10:24:00,0.79125,0.79145,0.79115,0.7914,386700000.0
2008-09-25 10:25:00,0.7914,0.7915,0.79135,0.79145,241200000.0
2008-09-25 10:26:00,0.79145,0.7915,0.7914,0.79145,246400000.0
2008-09-25 10:27:00,0.79145,0.7915,0.79135,0.79135,466300000.0
2008-09-25 10:28:00,0.79135,0.7914,0.79125,0.79135,386500000.0
2008-09-25 10:29:00,0.79135,0.7915,0.7913,0.79145,482700000.0
2008-09-25 10:30:00,0.7915,0.79155,0.79145,0.7915,323800000.0
2008-09-25 10:31:00,0.7915,0.7915,0.79135,0.79135,328000000.0
2008-09-25 10:32:00,0.79135,0.7914,0.79105,0.79105,574500000.0
2008-09-25 10:33:00,0.79105,0.79105,0.79095,0.79095,459100000.0
2008-09-25 10:34:00,0.79095,0.7911,0.79085,0.79085,581600000.0
2008-09-25 10:35:00,0.79085,0.7909,0.79085,0.79085,225900000.0
2008-09-25 10:36:00,0.79085,0.79085,0.79085,0.79085,153400000.0
2008-09-25 10:37:00,0.79085,0.7909,0.79085,0.7909,359400000.0
2008-09-25 10:38:00,0.7909,0.7909,0.79085,0.79085,96300000.0
2008-09-25 10:39:00,0.79085,0.791,0.79085,0.79095,525800000.0
2008-09-25 10:40:00,0.79095,0.791,0.79085,0.79085,326100000.0
2008-09-25 10:41:00,0.7908,0.79085,0.7907,0.7907,86500000.0
2008-09-25 10:42:00,0.7907,0.79075,0.79055,0.7906,457100000.0
2008-09-25 10:43:00,0.79065,0.79065,0.7904,0.7904,354300000.0
2008-09-25 10:44:00,0.7904,0.79055,0.79035,0.79055,398000000.0
2008-09-25 10:45:00,0.79055,0.7906,0.7904,0.79045,339300000.0
2008-09-25 10:46:00,0.79045,0.7905,0.79025,0.7903,197800000.0
2008-09-25 10:47:00,0.7903,0.7904,0.7902,0.79035,431500000.0
2008-09-25 10:48:00,0.79035,0.79055,0.79035,0.79055,297600000.0
2008-09-25 10:49:00,0.7905,0.79065,0.7904,0.79055,562100000.0
2008-09-25 10:50:00,0.79055,0.79055,0.79035,0.79035,424900000.0
2008-09-25 10:51:00,0.79035,0.7905,0.79035,0.7905,267300000.0
2008-09-25 10:52:00,0.7905,0.79065,0.7904,0.79065,409400000.0
2008-09-25 10:53:00,0.7906,0.79075,0.7906,0.79075,237200000.0
2008-09-25 10:54:00,0.79075,0.7908,0.79055,0.79055,387700000.0
2008-09-25 10:55:00,0.79055,0.7907,0.79045,0.79065,418000000.0
2008-09-25 10:56:00,0.79065,0.7908,0.79065,0.79075,461700000.0
2008-09-25 10:57:00,0.79075,0.791,0.79075,0.79095,352300000.0
2008-09-25 10:58:00,0.79095,0.79095,0.7905,0.79055,575300000.0
2008-09-25 10:59:00,0.79055,0.7906,0.79025,0.7903,337500000.0
2008-09-25 11:00:00,0.79035,0.791,0.79035,0.79095,578500000.0
2008-09-25 11:01:00,0.79095,0.79095,0.79045,0.7906,453200000.0
2008-09-25 11:02:00,0.7906,0.79075,0.79055,0.79065,163600000.0
2008-09-25 11:03:00,0.79065,0.7909,0.79055,0.79085,284000000.0
2008-09-25 11:04:00,0.79085,0.7909,0.79075,0.79085,458600000.0
2008-09-25 11:05:00,0.79085,0.79095,0.7908,0.7909,484100000.0
2008-09-25 11:06:00,0.7909,0.791,0.79085,0.7909,382300000.0
2008-09-25 11:07:00,0.7909,0.79105,0.7908,0.7909,435300000.0
2008-09-25 11:08:00,0.79085,0.7909,0.79075,0.79075,451000000.0
2008-09-25 11:09:00,0.7908,0.7908,0.79065,0.79065,302900000.0
2008-09-25 11:10:00,0.79065,0.79065,0.79055,0.7906,305800000.0
2008-09-25 11:11:00,0.7906,0.7907,0.79055,0.7907,375800000.0
2008-09-25 11:12:00,0.7907,0.79085,0.7907,0.7908,418000000.0
2008-09-25 11:13:00,0.7908,0.7909,0.7907,0.7908,534500000.0
2008-09-25 11:14:00,0.79075,0.7908,0.79065,0.79065,296800000.0
2008-09-25 11:15:00,0.79065,0.79065,0.79055,0.7906,297000000.0
2008-09-25 11:16:00,0.7906,0.79065,0.79055,0.7906,297100000.0
2008-09-25 11:17:00,0.7906,0.79075,0.7906,0.79075,284500000.0
2008-09-25 11:18:00,0.7907,0.7908,0.7907,0.79075,258200000.0
2008-09-25 11:19:00,0.79075,0.79105,0.79075,0.791,207500000.0
2008-09-25 11:20:00,0.79095,0.79105,0.79095,0.79105,186600000.0
2008-09-25 11:21:00,0.79105,0.79105,0.791,0.791,239900000.0
2008-09-25 11:22:00,0.791,0.79105,0.79085,0.791,381500000.0
2008-09-25 11:23:00,0.791,0.791,0.79085,0.79085,373700000.0
2008-09-25 11:24:00,0.79085,0.79085,0.79055,0.79065,356400000.0
2008-09-25 11:25:00,0.7906,0.79075,0.7905,0.7907,316500000.0
2008-09-25 11:26:00,0.7907,0.7911,0.7907,0.7911,350800000.0
2008-09-25 11:27:00,0.7911,0.7914,0.79095,0.79125,632700000.0
2008-09-25 11:28:00,0.7913,0.7914,0.7912,0.7914,487000000.0
2008-09-25 11:29:00,0.79135,0.7915,0.7913,0.79135,400600000.0
2008-09-25 11:30:00,0.79135,0.7918,0.79135,0.79175,396300000.0
2008-09-25 11:31:00,0.79175,0.7921,0.79175,0.79175,765000000.0
2008-09-25 11:32:00,0.7918,0.7918,0.79165,0.79165,328500000.0
2008-09-25 11:33:00,0.79165,0.79175,0.7915,0.79155,420700000.0
2008-09-25 11:34:00,0.79155,0.79155,0.7914,0.7914,496900000.0
2008-09-25 11:35:00,0.7914,0.79145,0.79115,0.79135,495700000.0
2008-09-25 11:36:00,0.7913,0.7915,0.79115,0.79145,450500000.0
2008-09-25 11:37:00,0.7914,0.7915,0.7912,0.7912,651700000.0
2008-09-25 11:38:00,0.7912,0.7912,0.79115,0.7912,517000000.0
2008-09-25 11:39:00,0.7912,0.7913,0.7912,0.7912,294300000.0
2008-09-25 11:40:00,0.7912,0.7913,0.7912,0.7913,439100000.0
2008-09-25 11:41:00,0.7913,0.7914,0.79115,0.79125,444600000.0
2008-09-25 11:42:00,0.79125,0.7913,0.79105,0.79105,573700000.0
2008-09-25 11:43:00,0.79105,0.7913,0.791,0.7913,791600000.0
2008-09-25 11:44:00,0.7913,0.7916,0.7913,0.79145,383800000.0
2008-09-25 11:45:00,0.7914,0.79145,0.79125,0.7913,483400000.0
2008-09-25 11:46:00,0.79125,0.7914,0.7912,0.79125,606200000.0
2008-09-25 11:47:00,0.79125,0.79125,0.79105,0.7911,549100000.0
2008-09-25 11:48:00,0.7911,0.7913,0.7911,0.7913,569700000.0
2008-09-25 11:49:00,0.79125,0.79135,0.7909,0.791,660600000.0
2008-09-25 11:50:00,0.791,0.7911,0.79095,0.79105,473400000.0
2008-09-25 11:51:00,0.791,0.79105,0.79095,0.791,539700000.0
2008-09-25 11:52:00,0.79105,0.7912,0.791,0.7911,455600000.0
2008-09-25 11:53:00,0.7911,0.7912,0.7911,0.7911,274700000.0
2008-09-25 11:54:00,0.7911,0.79115,0.79105,0.79105,328900000.0
2008-09-25 11:55:00,0.79105,0.79125,0.79105,0.79125,347000000.0
2008-09-25 11:56:00,0.79125,0.7914,0.79125,0.7913,380200000.0
2008-09-25 11:57:00,0.7913,0.7913,0.79125,0.79125,330000000.0
2008-09-25 11:58:00,0.79125,0.79145,0.79125,0.79145,267900000.0
2008-09-25 11:59:00,0.79145,0.7916,0.79145,0.7915,549800000.0
2008-09-25 12:00:00,0.7915,0.79155,0.7915,0.7915,299900000.0
2008-09-25 12:01:00,0.7915,0.79155,0.7913,0.79155,515200000.0
2008-09-25 12:02:00,0.79155,0.7916,0.79145,0.79155,324100000.0
2008-09-25 12:03:00,0.79155,0.79155,0.79145,0.7915,436300000.0
2008-09-25 12:04:00,0.79145,0.7915,0.79135,0.79135,426500000.0
2008-09-25 12:05:00,0.79135,0.7915,0.79125,0.7913,403000000.0
2008-09-25 12:06:00,0.7913,0.7914,0.79125,0.7914,411200000.0
2008-09-25 12:07:00,0.7914,0.7915,0.79135,0.79135,461700000.0
2008-09-25 12:08:00,0.79135,0.7915,0.79135,0.7914,316800000.0
2008-09-25 12:09:00,0.7914,0.79145,0.7913,0.7914,229100000.0
2008-09-25 12:10:00,0.7914,0.7915,0.79135,0.7915,679700000.0
2008-09-25 12:11:00,0.79155,0.79155,0.79125,0.79135,446800000.0
2008-09-25 12:12:00,0.7913,0.7915,0.7913,0.7914,279200000.0
2008-09-25 12:13:00,0.7914,0.79155,0.7914,0.79155,426400000.0
2008-09-25 12:14:00,0.79155,0.79165,0.79145,0.79145,428100000.0
2008-09-25 12:15:00,0.79145,0.7915,0.79135,0.79135,216000000.0
2008-09-25 12:16:00,0.79135,0.7914,0.79125,0.7913,268900000.0
2008-09-25 12:17:00,0.7913,0.79135,0.7913,0.7913,320300000.0
2008-09-25 12:18:00,0.79135,0.79135,0.7912,0.7912,344000000.0
2008-09-25 12:19:00,0.79125,0.79125,0.79115,0.79115,484800000.0
2008-09-25 12:20:00,0.7912,0.79125,0.79115,0.79125,201700000.0
2008-09-25 12:21:00,0.79125,0.79125,0.7912,0.7912,177300000.0
2008-09-25 12:22:00,0.79125,0.79125,0.79115,0.79115,205600000.0
2008-09-25 12:23:00,0.79115,0.79125,0.79115,0.79115,270600000.0
2008-09-25 12:24:00,0.79115,0.79125,0.79115,0.79125,406400000.0
2008-09-25 12:25:00,0.7912,0.79135,0.79115,0.7912,348400000.0
2008-09-25 12:26:00,0.7912,0.79135,0.7912,0.7913,502300000.0
2008-09-25 12:27:00,0.79135,0.7914,0.79125,0.79125,324500000.0
2008-09-25 12:28:00,0.79125,0.7915,0.79115,0.7913,535300000.0
2008-09-25 12:29:00,0.7913,0.79145,0.7913,0.79135,416100000.0
2008-09-25 12:30:00,0.79135,0.79145,0.7913,0.7914,520200000.0
2008-09-25 12:31:00,0.79135,0.79145,0.79125,0.79135,639900000.0
2008-09-25 12:32:00,0.79135,0.79155,0.79135,0.7915,403700000.0
2008-09-25 12:33:00,0.7915,0.79165,0.7914,0.7914,512400000.0
2008-09-25 12:34:00,0.7914,0.7915,0.7911,0.7913,784600000.0
2008-09-25 12:35:00,0.7913,0.79145,0.79125,0.79135,648200000.0
2008-09-25 12:36:00,0.79135,0.79155,0.79135,0.79145,412700000.0
2008-09-25 12:37:00,0.79145,0.79155,0.79145,0.79155,302300000.0
2008-09-25 12:38:00,0.7916,0.7917,0.79145,0.7916,365100000.0
2008-09-25 12:39:00,0.79165,0.7917,0.7915,0.79155,272900000.0
2008-09-25 12:40:00,0.79155,0.79165,0.7914,0.7914,652900000.0
2008-09-25 12:41:00,0.7914,0.7916,0.79125,0.79145,611700000.0
2008-09-25 12:42:00,0.7915,0.7915,0.7913,0.79145,464200000.0
2008-09-25 12:43:00,0.79145,0.79155,0.7911,0.79125,712900000.0
2008-09-25 12:44:00,0.79125,0.7914,0.7911,0.7911,551600000.0
2008-09-25 12:45:00,0.7911,0.79115,0.791,0.7911,425800000.0
2008-09-25 12:46:00,0.7911,0.79125,0.79105,0.7911,430800000.0
2008-09-25 12:47:00,0.7911,0.7912,0.791,0.79105,511700000.0
2008-09-25 12:48:00,0.79105,0.7911,0.791,0.791,538700000.0
2008-09-25 12:49:00,0.791,0.79105,0.79095,0.79095,541800000.0
2008-09-25 12:50:00,0.79095,0.79095,0.79065,0.7907,588200000.0
2008-09-25 12:51:00,0.7907,0.7908,0.79065,0.79065,415100000.0
2008-09-25 12:52:00,0.79065,0.79075,0.7906,0.7907,601100000.0
2008-09-25 12:53:00,0.7907,0.7907,0.7906,0.7907,370400000.0
2008-09-25 12:54:00,0.7907,0.79135,0.79065,0.791,798100000.0
2008-09-25 12:55:00,0.79105,0.79135,0.79105,0.79115,434900000.0
2008-09-25 12:56:00,0.79115,0.7913,0.79115,0.7912,361800000.0
2008-09-25 12:57:00,0.7912,0.7912,0.79105,0.7912,499700000.0
2008-09-25 12:58:00,0.7912,0.79125,0.7909,0.7909,467000000.0
2008-09-25 12:59:00,0.7909,0.7909,0.7906,0.7906,410800000.0
2008-09-25 13:00:00,0.7906,0.79105,0.7906,0.791,430200000.0
2008-09-25 13:01:00,0.791,0.7911,0.791,0.7911,242200000.0
2008-09-25 13:02:00,0.7911,0.7912,0.791,0.7911,629200000.0
2008-09-25 13:03:00,0.7911,0.7911,0.791,0.791,513800000.0
2008-09-25 13:04:00,0.79105,0.79115,0.791,0.79115,508700000.0
2008-09-25 13:05:00,0.79115,0.79125,0.791,0.79125,800200000.0
2008-09-25 13:06:00,0.79125,0.79145,0.7912,0.7914,462100000.0
2008-09-25 13:07:00,0.7914,0.79145,0.79135,0.7914,280300000.0
2008-09-25 13:08:00,0.7914,0.79145,0.79135,0.79135,118800000.0
2008-09-25 13:09:00,0.79135,0.79155,0.79135,0.79135,495500000.0
2008-09-25 13:10:00,0.79135,0.79135,0.7911,0.7911,590300000.0
2008-09-25 13:11:00,0.7911,0.7913,0.79105,0.79125,802800000.0
2008-09-25 13:12:00,0.79125,0.7914,0.7911,0.7911,908900000.0
2008-09-25 13:13:00,0.7911,0.7911,0.7907,0.79085,534900000.0
2008-09-25 13:14:00,0.79085,0.7909,0.79015,0.79015,752800000.0
2008-09-25 13:15:00,0.7902,0.79035,0.79015,0.79025,723700000.0
2008-09-25 13:16:00,0.79025,0.7904,0.7901,0.7901,665900000.0
2008-09-25 13:17:00,0.7901,0.7902,0.79005,0.79015,429700000.0
2008-09-25 13:18:00,0.7902,0.79025,0.7901,0.7902,381300000.0
2008-09-25 13:19:00,0.7902,0.79025,0.79005,0.79015,548400000.0
2008-09-25 13:20:00,0.79015,0.7903,0.79005,0.7902,525700000.0
2008-09-25 13:21:00,0.7902,0.7903,0.79005,0.79025,444700000.0
2008-09-25 13:22:00,0.7903,0.79035,0.79025,0.7903,402000000.0
2008-09-25 13:23:00,0.7903,0.79035,0.79025,0.7903,466900000.0
2008-09-25 13:24:00,0.7903,0.79035,0.7903,0.7903,691200001.0
2008-09-25 13:25:00,0.7903,0.7905,0.79025,0.7905,252300000.0
2008-09-25 13:26:00,0.7905,0.79055,0.79025,0.79055,303300000.0
2008-09-25 13:27:00,0.79055,0.79085,0.79055,0.79075,654600000.0
2008-09-25 13:28:00,0.7907,0.79075,0.7906,0.7907,545300000.0
2008-09-25 13:29:00,0.79075,0.7909,0.79065,0.79085,601100000.0
2008-09-25 13:30:00,0.79085,0.79085,0.79065,0.79075,536600000.0
2008-09-25 13:31:00,0.79075,0.7908,0.79065,0.7908,489200000.0
2008-09-25 13:32:00,0.7908,0.7909,0.7908,0.79085,325800000.0
2008-09-25 13:33:00,0.79085,0.7909,0.79075,0.7908,431100000.0
2008-09-25 13:34:00,0.7908,0.7908,0.7906,0.7907,366200000.0
2008-09-25 13:35:00,0.7907,0.7907,0.7905,0.79055,349300001.0
2008-09-25 13:36:00,0.7906,0.79065,0.79035,0.7904,297400000.0
2008-09-25 13:37:00,0.7904,0.79045,0.7903,0.79035,155900000.0
2008-09-25 13:38:00,0.79035,0.79035,0.7902,0.7903,158600000.0
2008-09-25 13:39:00,0.7903,0.79035,0.79025,0.7903,131400000.0
2008-09-25 13:40:00,0.7903,0.7904,0.7903,0.7904,86300000.0
2008-09-25 13:41:00,0.7904,0.79045,0.7903,0.7904,123600000.0
2008-09-25 13:42:00,0.7904,0.79045,0.7904,0.7904,41400000.0
2008-09-25 13:43:00,0.7904,0.79065,0.7904,0.7905,259800000.0
2008-09-25 13:44:00,0.7905,0.7906,0.7905,0.7905,251700000.0
2008-09-25 13:45:00,0.79055,0.7907,0.79055,0.7907,287300000.0
2008-09-25 13:46:00,0.7907,0.79085,0.7907,0.7908,313400000.0
2008-09-25 13:47:00,0.7908,0.79085,0.79055,0.79065,433600000.0
2008-09-25 13:48:00,0.7907,0.7907,0.7906,0.79065,306800000.0
2008-09-25 13:49:00,0.79065,0.79065,0.7906,0.7906,252800000.0
2008-09-25 13:50:00,0.7906,0.7906,0.7906,0.7906,78600000.0
2008-09-25 13:51:00,0.7906,0.7906,0.79035,0.7904,238400000.0
2008-09-25 13:52:00,0.79035,0.7906,0.79035,0.79045,192400000.0
2008-09-25 13:53:00,0.79045,0.79065,0.7904,0.79065,237400000.0
2008-09-25 13:54:00,0.79065,0.7908,0.79055,0.79075,391700000.0
2008-09-25 13:55:00,0.7908,0.7909,0.7907,0.7909,337600000.0
2008-09-25 13:56:00,0.7909,0.791,0.79085,0.791,405400000.0
2008-09-25 13:57:00,0.791,0.7912,0.79095,0.79115,519200000.0
2008-09-25 13:58:00,0.79115,0.79125,0.79115,0.79115,269000000.0
2008-09-25 13:59:00,0.79115,0.7912,0.7911,0.79115,360800000.0
2008-09-25 14:00:00,0.79115,0.79135,0.79105,0.7913,124000000.0
2008-09-25 14:01:00,0.79135,0.7917,0.7913,0.7916,611300000.0
2008-09-25 14:02:00,0.7916,0.7917,0.7913,0.79135,575300000.0
2008-09-25 14:03:00,0.79135,0.7916,0.79135,0.79155,409300000.0
2008-09-25 14:04:00,0.7916,0.7917,0.79145,0.79145,499600000.0
2008-09-25 14:05:00,0.79145,0.7915,0.79125,0.7913,603400000.0
2008-09-25 14:06:00,0.7913,0.79175,0.7912,0.79175,459200000.0
2008-09-25 14:07:00,0.79175,0.79175,0.79125,0.79125,422300000.0
2008-09-25 14:08:00,0.79125,0.7913,0.79115,0.79115,553200000.0
2008-09-25 14:09:00,0.79115,0.79125,0.79115,0.7912,450500000.0
2008-09-25 14:10:00,0.7912,0.79135,0.7912,0.79135,204800000.0
2008-09-25 14:11:00,0.79135,0.7914,0.79135,0.7914,80600000.0
2008-09-25 14:12:00,0.7914,0.79185,0.7913,0.7918,367600000.0
2008-09-25 14:13:00,0.79175,0.79215,0.79175,0.792,407000000.0
2008-09-25 14:14:00,0.7921,0.7921,0.79195,0.792,422700000.0
2008-09-25 14:15:00,0.792,0.792,0.7916,0.79165,444700000.0
2008-09-25 14:16:00,0.79165,0.7918,0.79165,0.7918,220800000.0
2008-09-25 14:17:00,0.7918,0.7918,0.7915,0.7916,387900000.0
2008-09-25 14:18:00,0.79165,0.7917,0.7913,0.7913,457900000.0
2008-09-25 14:19:00,0.79125,0.79155,0.7912,0.7912,597000000.0
2008-09-25 14:20:00,0.7912,0.7916,0.7912,0.7914,617000000.0
2008-09-25 14:21:00,0.7914,0.79155,0.79125,0.7915,448100000.0
2008-09-25 14:22:00,0.7915,0.79155,0.79115,0.7912,513300000.0
2008-09-25 14:23:00,0.79125,0.79145,0.79115,0.79115,596600000.0
2008-09-25 14:24:00,0.79115,0.7914,0.79105,0.79115,582400000.0
2008-09-25 14:25:00,0.79115,0.7912,0.79065,0.79085,494600000.0
2008-09-25 14:26:00,0.7908,0.79105,0.79055,0.7909,447500000.0
2008-09-25 14:27:00,0.7909,0.79125,0.79085,0.79115,748800000.0
2008-09-25 14:28:00,0.79115,0.79135,0.791,0.791,379200000.0
2008-09-25 14:29:00,0.791,0.79115,0.7909,0.7909,373200000.0
2008-09-25 14:30:00,0.7909,0.79145,0.7909,0.7912,642799999.0
2008-09-25 14:31:00,0.7912,0.7913,0.7911,0.7913,600600000.0
2008-09-25 14:32:00,0.79125,0.7914,0.7911,0.7914,531000000.0
2008-09-25 14:33:00,0.7914,0.79155,0.7912,0.79155,435700000.0
2008-09-25 14:34:00,0.7915,0.79165,0.7914,0.7916,549600000.0
2008-09-25 14:35:00,0.7916,0.7919,0.7916,0.7919,383900000.0
2008-09-25 14:36:00,0.7919,0.79245,0.79185,0.7924,625100000.0
2008-09-25 14:37:00,0.7924,0.7924,0.7919,0.792,472200000.0
2008-09-25 14:38:00,0.792,0.79215,0.7919,0.792,454200000.0
2008-09-25 14:39:00,0.792,0.79235,0.792,0.7921,451800000.0
2008-09-25 14:40:00,0.7921,0.79225,0.79185,0.79185,512900000.0
2008-09-25 14:41:00,0.79185,0.792,0.7918,0.792,366500000.0
2008-09-25 14:42:00,0.79195,0.792,0.79165,0.79175,480500000.0
2008-09-25 14:43:00,0.79175,0.79195,0.7917,0.7919,182100000.0
2008-09-25 14:44:00,0.7919,0.792,0.79175,0.79175,451500000.0
2008-09-25 14:45:00,0.79175,0.79195,0.7915,0.7918,598700000.0
2008-09-25 14:46:00,0.7918,0.792,0.7918,0.79185,478100000.0
2008-09-25 14:47:00,0.79185,0.79195,0.79175,0.7919,507200000.0
2008-09-25 14:48:00,0.7919,0.7922,0.7919,0.79195,442700000.0
2008-09-25 14:49:00,0.79195,0.792,0.7918,0.79185,319000000.0
2008-09-25 14:50:00,0.79185,0.792,0.7916,0.7919,477900000.0
2008-09-25 14:51:00,0.7919,0.792,0.7918,0.7919,367200000.0
2008-09-25 14:52:00,0.7919,0.7921,0.79175,0.792,484000000.0
2008-09-25 14:53:00,0.792,0.7923,0.792,0.7922,588400000.0
2008-09-25 14:54:00,0.7922,0.7922,0.79195,0.792,506900000.0
2008-09-25 14:55:00,0.79195,0.79225,0.79195,0.7922,299000000.0
2008-09-25 14:56:00,0.7923,0.79235,0.7921,0.7923,442000000.0
2008-09-25 14:57:00,0.7923,0.79235,0.7921,0.79225,578500000.0
2008-09-25 14:58:00,0.79225,0.79255,0.79225,0.79245,221900000.0
2008-09-25 14:59:00,0.7924,0.79265,0.7924,0.7925,397800000.0
2008-09-25 15:00:00,0.7925,0.7925,0.7924,0.7924,176000000.0
2008-09-25 15:01:00,0.7924,0.79255,0.7923,0.7924,383600000.0
2008-09-25 15:02:00,0.7925,0.7926,0.7924,0.79255,511800000.0
2008-09-25 15:03:00,0.79255,0.79265,0.7924,0.79245,360700000.0
2008-09-25 15:04:00,0.79245,0.79245,0.7922,0.79235,320300000.0
2008-09-25 15:05:00,0.79235,0.7926,0.7923,0.7925,306800000.0
2008-09-25 15:06:00,0.7925,0.79265,0.7925,0.7926,350800000.0
2008-09-25 15:07:00,0.7926,0.79265,0.7925,0.7925,179500000.0
2008-09-25 15:08:00,0.7925,0.79255,0.79245,0.7925,312100000.0
2008-09-25 15:09:00,0.79245,0.79265,0.79245,0.7926,535800000.0
2008-09-25 15:10:00,0.79265,0.79275,0.7925,0.79255,537000000.0
2008-09-25 15:11:00,0.79255,0.79265,0.7923,0.79235,424200000.0
2008-09-25 15:12:00,0.79235,0.7924,0.79225,0.7923,336400000.0
2008-09-25 15:13:00,0.7923,0.7924,0.79215,0.79225,309000000.0
2008-09-25 15:14:00,0.79225,0.7924,0.79225,0.7924,559400000.0
2008-09-25 15:15:00,0.7924,0.7925,0.7923,0.7924,347000000.0
2008-09-25 15:16:00,0.79245,0.7926,0.7924,0.7925,268200000.0
2008-09-25 15:17:00,0.79255,0.7926,0.79245,0.7925,352800000.0
2008-09-25 15:18:00,0.7925,0.79255,0.79235,0.7925,405600000.0
2008-09-25 15:19:00,0.7925,0.79265,0.7924,0.79255,402400000.0
2008-09-25 15:20:00,0.79255,0.79275,0.7925,0.79265,440900000.0
2008-09-25 15:21:00,0.79265,0.7927,0.7925,0.79265,477900000.0
2008-09-25 15:22:00,0.79265,0.79275,0.7924,0.7924,291000000.0
2008-09-25 15:23:00,0.7924,0.79245,0.79235,0.79235,337700000.0
2008-09-25 15:24:00,0.79235,0.7925,0.79235,0.79235,346500000.0
2008-09-25 15:25:00,0.79235,0.79245,0.79235,0.79245,114200000.0
2008-09-25 15:26:00,0.7924,0.79245,0.79235,0.79245,119000000.0
2008-09-25 15:27:00,0.79245,0.7925,0.79235,0.79245,118100000.0
2008-09-25 15:28:00,0.79245,0.79255,0.7924,0.7925,255400000.0
2008-09-25 15:29:00,0.7925,0.79255,0.7925,0.79255,121200000.0
2008-09-25 15:30:00,0.79255,0.79255,0.7924,0.7925,238500000.0
2008-09-25 15:31:00,0.7925,0.79255,0.7924,0.7925,417800000.0
2008-09-25 15:32:00,0.7925,0.7925,0.7924,0.7924,405800000.0
2008-09-25 15:33:00,0.7924,0.7924,0.79225,0.79235,249400000.0
2008-09-25 15:34:00,0.79235,0.79245,0.79225,0.79235,319100000.0
2008-09-25 15:35:00,0.79235,0.7926,0.79235,0.79245,402300000.0
2008-09-25 15:36:00,0.79245,0.79255,0.79235,0.79235,350000000.0
2008-09-25 15:37:00,0.79235,0.79245,0.7923,0.79235,511800000.0
2008-09-25 15:38:00,0.7923,0.79245,0.7923,0.7924,354000000.0
2008-09-25 15:39:00,0.7924,0.7925,0.79225,0.7925,373200000.0
2008-09-25 15:40:00,0.7925,0.79265,0.79245,0.79245,460700000.0
2008-09-25 15:41:00,0.79245,0.79275,0.79245,0.79275,576400000.0
2008-09-25 15:42:00,0.79275,0.793,0.79275,0.79295,633900000.0
2008-09-25 15:43:00,0.7929,0.793,0.79275,0.79275,535400000.0
2008-09-25 15:44:00,0.79275,0.79285,0.79265,0.7928,379600000.0
2008-09-25 15:45:00,0.7928,0.7928,0.7926,0.7926,208700000.0
2008-09-25 15:46:00,0.7926,0.7927,0.79235,0.79255,540200000.0
2008-09-25 15:47:00,0.79255,0.79275,0.79255,0.79265,317900000.0
2008-09-25 15:48:00,0.7926,0.7928,0.7925,0.7927,219600000.0
2008-09-25 15:49:00,0.7927,0.79285,0.79265,0.7927,363100000.0
2008-09-25 15:50:00,0.7927,0.79275,0.7927,0.79275,107900000.0
2008-09-25 15:51:00,0.79275,0.7929,0.7927,0.7929,334800000.0
2008-09-25 15:52:00,0.7929,0.7929,0.79265,0.79275,425400000.0
2008-09-25 15:53:00,0.7928,0.79295,0.79275,0.79285,281900000.0
2008-09-25 15:54:00,0.79285,0.79305,0.7928,0.79305,286800000.0
2008-09-25 15:55:00,0.79305,0.7931,0.7929,0.79295,380700000.0
2008-09-25 15:56:00,0.79295,0.79315,0.7929,0.7931,380900000.0
2008-09-25 15:57:00,0.79315,0.79315,0.79295,0.79295,375100000.0
2008-09-25 15:58:00,0.79295,0.79325,0.79295,0.7931,285000000.0
2008-09-25 15:59:00,0.79305,0.79315,0.79295,0.79295,280100000.0
2008-09-25 16:00:00,0.7929,0.7936,0.7929,0.79345,481800000.0
2008-09-25 16:01:00,0.79355,0.7936,0.793,0.79315,595800000.0
2008-09-25 16:02:00,0.79315,0.79335,0.79315,0.7933,342200000.0
2008-09-25 16:03:00,0.79335,0.79355,0.7933,0.79345,354900000.0
2008-09-25 16:04:00,0.79345,0.7936,0.79345,0.79355,469200000.0
2008-09-25 16:05:00,0.79355,0.7936,0.79345,0.79355,388800000.0
2008-09-25 16:06:00,0.79355,0.7936,0.79325,0.79325,278000000.0
2008-09-25 16:07:00,0.79325,0.79325,0.79295,0.79305,391200000.0
2008-09-25 16:08:00,0.793,0.7934,0.7929,0.79325,399600000.0
2008-09-25 16:09:00,0.79325,0.79345,0.79325,0.7934,515100000.0
2008-09-25 16:10:00,0.7934,0.79345,0.79335,0.79345,263900000.0
2008-09-25 16:11:00,0.79345,0.79355,0.79335,0.7935,232400000.0
2008-09-25 16:12:00,0.79355,0.79365,0.7935,0.7936,153000000.0
2008-09-25 16:13:00,0.7936,0.7936,0.79345,0.7935,322000000.0
2008-09-25 16:14:00,0.7935,0.79375,0.7935,0.79355,479300000.0
2008-09-25 16:15:00,0.79355,0.79365,0.79335,0.79355,532200000.0
2008-09-25 16:16:00,0.79355,0.79365,0.79335,0.79345,493800000.0
2008-09-25 16:17:00,0.7934,0.79345,0.7932,0.7933,488200000.0
2008-09-25 16:18:00,0.7933,0.7933,0.7931,0.79315,540700000.0
2008-09-25 16:19:00,0.79315,0.7933,0.79315,0.7932,248300000.0
2008-09-25 16:20:00,0.7932,0.7934,0.7931,0.79335,371600000.0
2008-09-25 16:21:00,0.79335,0.79345,0.79305,0.79305,446700000.0
2008-09-25 16:22:00,0.79315,0.7933,0.793,0.79315,623100000.0
2008-09-25 16:23:00,0.79315,0.79325,0.793,0.79305,608900000.0
2008-09-25 16:24:00,0.79315,0.79345,0.79305,0.7934,485700000.0
2008-09-25 16:25:00,0.7934,0.794,0.7932,0.7936,889000000.0
2008-09-25 16:26:00,0.7936,0.79405,0.7936,0.7938,658700000.0
2008-09-25 16:27:00,0.7938,0.7939,0.79355,0.7936,651300000.0
2008-09-25 16:28:00,0.79365,0.79365,0.79315,0.7933,566500000.0
2008-09-25 16:29:00,0.7932,0.79355,0.7932,0.79355,544900000.0
2008-09-25 16:30:00,0.79355,0.7938,0.79355,0.7937,503700000.0
2008-09-25 16:31:00,0.79365,0.79375,0.79355,0.7936,312700000.0
2008-09-25 16:32:00,0.7936,0.7937,0.7933,0.7933,551200000.0
2008-09-25 16:33:00,0.7933,0.79335,0.793,0.7931,559600000.0
2008-09-25 16:34:00,0.79325,0.7935,0.7931,0.7934,497200000.0
2008-09-25 16:35:00,0.7934,0.7934,0.7933,0.79335,242500000.0
2008-09-25 16:36:00,0.79335,0.7934,0.7933,0.7933,187000000.0
2008-09-25 16:37:00,0.7933,0.79335,0.79315,0.79325,424800000.0
2008-09-25 16:38:00,0.7932,0.7935,0.7931,0.7934,389700000.0
2008-09-25 16:39:00,0.79335,0.7934,0.7932,0.7932,196800000.0
2008-09-25 16:40:00,0.79315,0.7933,0.7931,0.7932,428400000.0
2008-09-25 16:41:00,0.7932,0.79345,0.7931,0.79325,510700000.0
2008-09-25 16:42:00,0.7932,0.79345,0.7932,0.7934,487700000.0
2008-09-25 16:43:00,0.79335,0.7936,0.79335,0.79345,386200000.0
2008-09-25 16:44:00,0.79345,0.7939,0.79345,0.79385,603200000.0
2008-09-25 16:45:00,0.79385,0.79395,0.7937,0.79395,468100000.0
2008-09-25 16:46:00,0.79395,0.79425,0.7939,0.7941,574100000.0
2008-09-25 16:47:00,0.7941,0.79435,0.79405,0.79435,700700000.0
2008-09-25 16:48:00,0.7943,0.79445,0.7943,0.7944,361500000.0
2008-09-25 16:49:00,0.7944,0.7944,0.79425,0.7944,354300000.0
2008-09-25 16:50:00,0.7944,0.7945,0.7942,0.7943,386900000.0
2008-09-25 16:51:00,0.7943,0.7943,0.7939,0.794,361800000.0
2008-09-25 16:52:00,0.79405,0.79435,0.794,0.7942,337000000.0
2008-09-25 16:53:00,0.7942,0.79435,0.7942,0.7943,503300000.0
2008-09-25 16:54:00,0.79435,0.7945,0.79425,0.7944,317200000.0
2008-09-25 16:55:00,0.7944,0.79445,0.79415,0.7942,330400000.0
2008-09-25 16:56:00,0.7942,0.79435,0.79405,0.7943,729500000.0
2008-09-25 16:57:00,0.7943,0.7947,0.7943,0.79465,659800000.0
2008-09-25 16:58:00,0.79465,0.79475,0.7944,0.7945,608700000.0
2008-09-25 16:59:00,0.79445,0.79445,0.794,0.794,387500000.0
2008-09-25 17:00:00,0.794,0.79435,0.794,0.7942,419600000.0
2008-09-25 17:01:00,0.79425,0.79435,0.7942,0.79425,355900000.0
2008-09-25 17:02:00,0.7943,0.7943,0.7941,0.7941,410500000.0
2008-09-25 17:03:00,0.7941,0.79475,0.7941,0.7944,509800000.0
2008-09-25 17:04:00,0.79435,0.79445,0.79425,0.7943,311800000.0
2008-09-25 17:05:00,0.7943,0.7946,0.79425,0.7943,810700000.0
2008-09-25 17:06:00,0.79435,0.7944,0.79415,0.7942,419300000.0
2008-09-25 17:07:00,0.7942,0.7944,0.794,0.794,656700000.0
2008-09-25 17:08:00,0.794,0.7942,0.7939,0.79415,358000000.0
2008-09-25 17:09:00,0.79415,0.79415,0.7939,0.7939,338900000.0
2008-09-25 17:10:00,0.7939,0.794,0.79375,0.79395,498800000.0
2008-09-25 17:11:00,0.79395,0.7941,0.7939,0.794,415200000.0
2008-09-25 17:12:00,0.794,0.7942,0.794,0.7942,257700000.0
2008-09-25 17:13:00,0.7942,0.7942,0.794,0.79415,97200000.0
2008-09-25 17:14:00,0.7941,0.79415,0.794,0.79405,284600000.0
2008-09-25 17:15:00,0.7941,0.7944,0.7941,0.79435,417500000.0
2008-09-25 17:16:00,0.79435,0.7944,0.794,0.7942,607400000.0
2008-09-25 17:17:00,0.7942,0.79445,0.7941,0.79435,542100000.0
2008-09-25 17:18:00,0.79435,0.7945,0.7943,0.79445,383300000.0
2008-09-25 17:19:00,0.79445,0.7945,0.79415,0.79425,738200000.0
2008-09-25 17:20:00,0.79425,0.7944,0.7941,0.79425,782000000.0
2008-09-25 17:21:00,0.7943,0.7943,0.7941,0.79425,445500000.0
2008-09-25 17:22:00,0.79425,0.7943,0.7939,0.79405,384600000.0
2008-09-25 17:23:00,0.7941,0.79415,0.79395,0.794,543500000.0
2008-09-25 17:24:00,0.794,0.79425,0.7939,0.7942,577700000.0
2008-09-25 17:25:00,0.7942,0.7945,0.7942,0.79445,459600000.0
2008-09-25 17:26:00,0.79445,0.7946,0.7944,0.7946,338700000.0
2008-09-25 17:27:00,0.7945,0.7946,0.7943,0.7944,308800000.0
2008-09-25 17:28:00,0.7944,0.7946,0.7943,0.79455,335300000.0
2008-09-25 17:29:00,0.7946,0.79465,0.7945,0.7945,309400000.0
2008-09-25 17:30:00,0.79455,0.7946,0.7945,0.7946,163300000.0
2008-09-25 17:31:00,0.79465,0.7947,0.79455,0.7946,290500000.0
2008-09-25 17:32:00,0.7946,0.7947,0.7946,0.7947,140900000.0
2008-09-25 17:33:00,0.7947,0.7947,0.7946,0.7946,279700000.0
2008-09-25 17:34:00,0.7946,0.79475,0.7946,0.7946,211200000.0
2008-09-25 17:35:00,0.7946,0.79495,0.7946,0.7948,302900000.0
2008-09-25 17:36:00,0.7948,0.7949,0.79475,0.7948,489500000.0
2008-09-25 17:37:00,0.7948,0.79515,0.7948,0.79515,441000000.0
2008-09-25 17:38:00,0.79515,0.7952,0.79485,0.795,603000000.0
2008-09-25 17:39:00,0.795,0.79525,0.7949,0.79505,538200000.0
2008-09-25 17:40:00,0.79505,0.79515,0.7947,0.79475,276000000.0
2008-09-25 17:41:00,0.79475,0.795,0.79455,0.795,245400000.0
2008-09-25 17:42:00,0.795,0.79505,0.79455,0.79495,535900000.0
2008-09-25 17:43:00,0.79495,0.7951,0.7949,0.79495,443700000.0
2008-09-25 17:44:00,0.7949,0.795,0.7948,0.7948,416100000.0
2008-09-25 17:45:00,0.79485,0.79505,0.7948,0.79505,329500000.0
2008-09-25 17:46:00,0.79505,0.79505,0.79475,0.7948,261700000.0
2008-09-25 17:47:00,0.79475,0.7949,0.7947,0.7948,344500000.0
2008-09-25 17:48:00,0.7948,0.7948,0.7947,0.7947,109000000.0
2008-09-25 17:49:00,0.7946,0.79475,0.79455,0.79475,542400000.0
2008-09-25 17:50:00,0.79475,0.7948,0.79455,0.7946,529000000.0
2008-09-25 17:51:00,0.79465,0.7951,0.79455,0.79505,638400000.0
2008-09-25 17:52:00,0.79505,0.79515,0.79475,0.7951,423100000.0
2008-09-25 17:53:00,0.7951,0.79535,0.7951,0.79525,331300000.0
2008-09-25 17:54:00,0.79525,0.7953,0.79515,0.79525,294400000.0
2008-09-25 17:55:00,0.79525,0.79535,0.7951,0.7951,417000000.0
2008-09-25 17:56:00,0.7951,0.7951,0.79485,0.79495,538900000.0
2008-09-25 17:57:00,0.79495,0.79515,0.79495,0.79515,180900000.0
2008-09-25 17:58:00,0.79515,0.79545,0.79515,0.79545,122800000.0
2008-09-25 17:59:00,0.79545,0.79555,0.7954,0.79545,515200000.0
2008-09-25 18:00:00,0.79545,0.79565,0.79545,0.7956,255500000.0
2008-09-25 18:01:00,0.7956,0.79585,0.7955,0.7958,221400000.0
2008-09-25 18:02:00,0.7958,0.7959,0.7958,0.7959,167700000.0
2008-09-25 18:03:00,0.7959,0.7959,0.79575,0.79585,219000000.0
2008-09-25 18:04:00,0.79585,0.796,0.79585,0.79595,187800000.0
2008-09-25 18:05:00,0.79595,0.79595,0.79565,0.79575,330500000.0
2008-09-25 18:06:00,0.7958,0.79585,0.79555,0.7957,253600000.0
2008-09-25 18:07:00,0.7957,0.7958,0.79565,0.79565,199500000.0
2008-09-25 18:08:00,0.79565,0.7957,0.7956,0.7957,243600000.0
2008-09-25 18:09:00,0.7957,0.79585,0.7956,0.79585,156200000.0
2008-09-25 18:10:00,0.79585,0.79595,0.79575,0.7958,367900000.0
2008-09-25 18:11:00,0.7958,0.79585,0.7957,0.7957,95600000.0
2008-09-25 18:12:00,0.79575,0.7959,0.7957,0.79575,484800000.0
2008-09-25 18:13:00,0.79575,0.7958,0.7956,0.79575,285100000.0
2008-09-25 18:14:00,0.79575,0.7958,0.7955,0.79575,307300000.0
2008-09-25 18:15:00,0.79575,0.7959,0.7957,0.7959,300600000.0
2008-09-25 18:16:00,0.7959,0.796,0.79585,0.79595,233800000.0
2008-09-25 18:17:00,0.79595,0.7961,0.79575,0.79605,612800000.0
2008-09-25 18:18:00,0.7961,0.79615,0.796,0.7961,263800000.0
2008-09-25 18:19:00,0.7961,0.79615,0.79595,0.79605,303700000.0
2008-09-25 18:20:00,0.796,0.79615,0.7959,0.7961,447700000.0
2008-09-25 18:21:00,0.79615,0.79615,0.796,0.7961,222200000.0
2008-09-25 18:22:00,0.79605,0.79635,0.79595,0.7963,356200000.0
2008-09-25 18:23:00,0.7963,0.79635,0.79625,0.79625,264900000.0
2008-09-25 18:24:00,0.79625,0.79625,0.7961,0.7961,208500000.0
2008-09-25 18:25:00,0.79605,0.7961,0.79595,0.79605,328500000.0
2008-09-25 18:26:00,0.79605,0.79625,0.79605,0.7962,477700000.0
2008-09-25 18:27:00,0.79615,0.79625,0.7959,0.79595,342700000.0
2008-09-25 18:28:00,0.79595,0.79605,0.79565,0.7957,480100000.0
2008-09-25 18:29:00,0.7957,0.79605,0.79565,0.79605,288900000.0
2008-09-25 18:30:00,0.79605,0.79615,0.79585,0.79605,386400000.0
2008-09-25 18:31:00,0.79605,0.79615,0.79605,0.79615,357800000.0
2008-09-25 18:32:00,0.79615,0.79625,0.796,0.7962,141500000.0
2008-09-25 18:33:00,0.7962,0.7964,0.79615,0.7964,202100000.0
2008-09-25 18:34:00,0.7964,0.79655,0.79635,0.79635,333600000.0
2008-09-25 18:35:00,0.79635,0.7968,0.79635,0.79675,333400000.0
2008-09-25 18:36:00,0.79675,0.79685,0.7966,0.7968,266800000.0
2008-09-25 18:37:00,0.7968,0.7969,0.7967,0.7968,150500000.0
2008-09-25 18:38:00,0.7968,0.79705,0.79675,0.7969,289300000.0
2008-09-25 18:39:00,0.7969,0.79695,0.79655,0.79665,382800000.0
2008-09-25 18:40:00,0.7967,0.7971,0.79665,0.79695,329600000.0
2008-09-25 18:41:00,0.79695,0.79715,0.79695,0.797,277900000.0
2008-09-25 18:42:00,0.79695,0.79725,0.7969,0.7971,467100000.0
2008-09-25 18:43:00,0.7971,0.79725,0.7971,0.79725,207900000.0
2008-09-25 18:44:00,0.79725,0.79725,0.7972,0.7972,175600000.0
2008-09-25 18:45:00,0.79725,0.79735,0.79715,0.7972,188800000.0
2008-09-25 18:46:00,0.79715,0.79725,0.7971,0.7971,177800000.0
2008-09-25 18:47:00,0.7971,0.7972,0.79705,0.7972,193100000.0
2008-09-25 18:48:00,0.79725,0.79735,0.7972,0.79725,148600000.0
2008-09-25 18:49:00,0.79725,0.7973,0.7972,0.7972,216400000.0
2008-09-25 18:50:00,0.7972,0.79735,0.7972,0.79725,213100000.0
2008-09-25 18:51:00,0.79725,0.7973,0.7971,0.79715,177200000.0
2008-09-25 18:52:00,0.79715,0.79715,0.797,0.797,148300000.0
2008-09-25 18:53:00,0.79705,0.79705,0.7969,0.797,338800000.0
2008-09-25 18:54:00,0.797,0.7971,0.79695,0.79705,272600000.0
2008-09-25 18:55:00,0.79705,0.7971,0.79695,0.797,261400000.0
2008-09-25 18:56:00,0.797,0.797,0.79685,0.79685,267100000.0
2008-09-25 18:57:00,0.7968,0.79685,0.7966,0.7966,440700000.0
2008-09-25 18:58:00,0.7966,0.7967,0.79625,0.79635,709700000.0
2008-09-25 18:59:00,0.7964,0.79665,0.796,0.79605,828500000.0
2008-09-25 19:00:00,0.79595,0.796,0.7951,0.79585,671300000.0
2008-09-25 19:01:00,0.79585,0.79635,0.79585,0.796,721300000.0
2008-09-25 19:02:00,0.796,0.7963,0.796,0.7961,612900000.0
2008-09-25 19:03:00,0.7961,0.79635,0.796,0.796,399900000.0
2008-09-25 19:04:00,0.79605,0.7962,0.796,0.7962,344000000.0
2008-09-25 19:05:00,0.7962,0.79645,0.79615,0.7962,492800000.0
2008-09-25 19:06:00,0.7962,0.79635,0.79605,0.7961,456200000.0
2008-09-25 19:07:00,0.7961,0.79615,0.79585,0.79605,449800000.0
2008-09-25 19:08:00,0.796,0.79625,0.796,0.79625,556800000.0
2008-09-25 19:09:00,0.79625,0.79655,0.79615,0.79645,386600000.0
2008-09-25 19:10:00,0.79645,0.7965,0.79625,0.7965,423800000.0
2008-09-25 19:11:00,0.7965,0.7966,0.7962,0.7962,357800000.0
2008-09-25 19:12:00,0.7962,0.79635,0.79605,0.7963,588100000.0
2008-09-25 19:13:00,0.7963,0.79645,0.7962,0.79625,409200000.0
2008-09-25 19:14:00,0.79625,0.79655,0.7962,0.79645,259100000.0
2008-09-25 19:15:00,0.7965,0.7967,0.7965,0.7966,225700000.0
2008-09-25 19:16:00,0.7966,0.7966,0.79645,0.7966,391700000.0
2008-09-25 19:17:00,0.7966,0.7966,0.79645,0.79645,212600000.0
2008-09-25 19:18:00,0.79645,0.7965,0.7963,0.7963,227200000.0
2008-09-25 19:19:00,0.7963,0.7964,0.7962,0.7963,351300000.0
2008-09-25 19:20:00,0.7964,0.79655,0.7963,0.79655,154200000.0
2008-09-25 19:21:00,0.79655,0.79665,0.79635,0.7965,255500000.0
2008-09-25 19:22:00,0.7965,0.79665,0.7964,0.7966,386300000.0
2008-09-25 19:23:00,0.79665,0.79675,0.79645,0.79655,414700000.0
2008-09-25 19:24:00,0.79655,0.7966,0.7963,0.7963,351200000.0
2008-09-25 19:25:00,0.7963,0.7965,0.79605,0.7963,604800000.0
2008-09-25 19:26:00,0.79635,0.79645,0.79585,0.79585,357500000.0
2008-09-25 19:27:00,0.7959,0.79625,0.7959,0.796,346100000.0
2008-09-25 19:28:00,0.79605,0.7962,0.79605,0.79615,248300000.0
2008-09-25 19:29:00,0.7961,0.79615,0.7959,0.79595,263600000.0
2008-09-25 19:30:00,0.79595,0.79605,0.79585,0.7959,462900000.0
2008-09-25 19:31:00,0.7959,0.796,0.79585,0.7959,163200000.0
2008-09-25 19:32:00,0.79585,0.79595,0.79585,0.7959,183800000.0
2008-09-25 19:33:00,0.7959,0.79605,0.7959,0.796,213300000.0
2008-09-25 19:34:00,0.796,0.796,0.79585,0.79585,273400000.0
2008-09-25 19:35:00,0.79585,0.7959,0.79575,0.79575,177400000.0
2008-09-25 19:36:00,0.79575,0.79575,0.7956,0.7956,213200000.0
2008-09-25 19:37:00,0.7956,0.7957,0.7954,0.79565,267600000.0
2008-09-25 19:38:00,0.7957,0.79575,0.7954,0.7956,191100000.0
2008-09-25 19:39:00,0.7956,0.7957,0.79535,0.7957,369000000.0
2008-09-25 19:40:00,0.7957,0.79585,0.7957,0.79585,136300000.0
2008-09-25 19:41:00,0.79585,0.79615,0.79585,0.796,264300000.0
2008-09-25 19:42:00,0.796,0.7961,0.79595,0.79595,217400000.0
2008-09-25 19:43:00,0.79595,0.7961,0.7958,0.79595,341100000.0
2008-09-25 19:44:00,0.79595,0.79615,0.7959,0.7961,311000000.0
2008-09-25 19:45:00,0.7961,0.7962,0.79595,0.79605,255300000.0
2008-09-25 19:46:00,0.796,0.79625,0.7959,0.79615,400200000.0
2008-09-25 19:47:00,0.79615,0.7963,0.7961,0.7963,293600000.0
2008-09-25 19:48:00,0.7963,0.79635,0.79615,0.7962,269000000.0
2008-09-25 19:49:00,0.7962,0.7962,0.7961,0.7961,176300000.0
2008-09-25 19:50:00,0.7961,0.79615,0.7959,0.796,329700000.0
2008-09-25 19:51:00,0.796,0.7962,0.796,0.7961,243600000.0
2008-09-25 19:52:00,0.79615,0.79615,0.79595,0.79605,303800000.0
2008-09-25 19:53:00,0.79605,0.7962,0.79605,0.7961,332600000.0
2008-09-25 19:54:00,0.7961,0.7963,0.7961,0.7962,199200000.0
2008-09-25 19:55:00,0.7962,0.79645,0.79615,0.7964,361000000.0
2008-09-25 19:56:00,0.7964,0.79645,0.7963,0.79635,368200000.0
2008-09-25 19:57:00,0.79635,0.7964,0.7962,0.7962,284700000.0
2008-09-25 19:58:00,0.7962,0.79625,0.796,0.79605,212400000.0
2008-09-25 19:59:00,0.79605,0.7962,0.796,0.7961,309500000.0
2008-09-25 20:00:00,0.7961,0.7962,0.796,0.796,408500000.0
2008-09-25 20:01:00,0.796,0.7961,0.7959,0.79595,456100000.0
2008-09-25 20:02:00,0.79595,0.7961,0.79585,0.796,329300000.0
2008-09-25 20:03:00,0.796,0.79615,0.796,0.7961,244400000.0
2008-09-25 20:04:00,0.7961,0.7963,0.79595,0.7963,464100000.0
2008-09-25 20:05:00,0.7963,0.7964,0.79625,0.79625,282700000.0
2008-09-25 20:06:00,0.79625,0.7964,0.79615,0.7962,408800000.0
2008-09-25 20:07:00,0.7962,0.79635,0.7962,0.7963,197700000.0
2008-09-25 20:08:00,0.7963,0.7964,0.7963,0.7964,50100000.0
2008-09-25 20:09:00,0.7964,0.7964,0.79625,0.7963,76100000.0
2008-09-25 20:10:00,0.7963,0.79635,0.7963,0.79635,20800000.0
2008-09-25 20:11:00,0.79635,0.7964,0.79625,0.79635,270900000.0
2008-09-25 20:12:00,0.79635,0.79645,0.79635,0.79645,182600000.0
2008-09-25 20:13:00,0.79645,0.79645,0.79615,0.79615,224500000.0
2008-09-25 20:14:00,0.79615,0.7965,0.7961,0.7961,386100000.0
2008-09-25 20:15:00,0.7961,0.7962,0.79605,0.7961,272600000.0
2008-09-25 20:16:00,0.7961,0.79615,0.7961,0.79615,158500000.0
2008-09-25 20:17:00,0.79615,0.7962,0.796,0.796,250400000.0
2008-09-25 20:18:00,0.796,0.7962,0.79595,0.79605,349000000.0
2008-09-25 20:19:00,0.79605,0.79615,0.79605,0.79615,366600000.0
2008-09-25 20:20:00,0.79615,0.7963,0.7961,0.7962,187900000.0
2008-09-25 20:21:00,0.7962,0.79635,0.79615,0.79635,182800000.0
2008-09-25 20:22:00,0.79635,0.7966,0.7963,0.79655,373600000.0
2008-09-25 20:23:00,0.7965,0.7967,0.79645,0.7966,362700000.0
2008-09-25 20:24:00,0.7966,0.79665,0.7966,0.79665,45500000.0
2008-09-25 20:25:00,0.79665,0.79665,0.79635,0.79635,328900000.0
2008-09-25 20:26:00,0.79635,0.79645,0.79635,0.79635,165000000.0
2008-09-25 20:27:00,0.7964,0.79645,0.7963,0.7963,322500000.0
2008-09-25 20:28:00,0.7963,0.79635,0.7962,0.7963,374300000.0
2008-09-25 20:29:00,0.7963,0.7963,0.7961,0.7961,300100000.0
2008-09-25 20:30:00,0.79615,0.7963,0.7961,0.7962,290600000.0
2008-09-25 20:31:00,0.7962,0.7962,0.79585,0.7959,174500000.0
2008-09-25 20:32:00,0.7959,0.7959,0.79575,0.79585,215500000.0
2008-09-25 20:33:00,0.79585,0.7961,0.79585,0.79595,118400000.0
2008-09-25 20:34:00,0.796,0.79615,0.796,0.79605,189300000.0
2008-09-25 20:35:00,0.79605,0.79605,0.7959,0.79595,269400000.0
2008-09-25 20:36:00,0.796,0.79605,0.79595,0.79595,61400000.0
2008-09-25 20:37:00,0.79595,0.79605,0.79595,0.79605,143700000.0
2008-09-25 20:38:00,0.79605,0.79605,0.79565,0.79565,192000000.0
2008-09-25 20:39:00,0.7957,0.7957,0.7956,0.79565,293500000.0
2008-09-25 20:40:00,0.79565,0.7957,0.7955,0.79565,391400000.0
2008-09-25 20:41:00,0.79565,0.7959,0.79565,0.79565,405600000.0
2008-09-25 20:42:00,0.7957,0.7957,0.79565,0.7957,151700000.0
2008-09-25 20:43:00,0.79565,0.79565,0.79545,0.7956,429300000.0
2008-09-25 20:44:00,0.7956,0.79565,0.79545,0.79545,319900000.0
2008-09-25 20:45:00,0.79545,0.7955,0.79545,0.7955,46200000.0
2008-09-25 20:46:00,0.7955,0.7955,0.79525,0.7953,444000000.0
2008-09-25 20:47:00,0.7953,0.79545,0.79525,0.79535,256500000.0
2008-09-25 20:48:00,0.7954,0.79545,0.79535,0.79535,129400000.0
2008-09-25 20:49:00,0.79535,0.79545,0.79535,0.7954,162600000.0
2008-09-25 20:50:00,0.7954,0.79575,0.7954,0.7956,284300000.0
2008-09-25 20:51:00,0.79565,0.7957,0.7955,0.79555,518700000.0
2008-09-25 20:52:00,0.79555,0.7958,0.7955,0.7957,346100000.0
2008-09-25 20:53:00,0.7957,0.79585,0.79555,0.7958,278900000.0
2008-09-25 20:54:00,0.79585,0.79615,0.79575,0.7959,476000000.0
2008-09-25 20:55:00,0.79585,0.7963,0.7956,0.79605,644900000.0
2008-09-25 20:56:00,0.79605,0.79615,0.7954,0.7954,500200000.0
2008-09-25 20:57:00,0.79545,0.79555,0.79525,0.7954,399600000.0
2008-09-25 20:58:00,0.79535,0.7955,0.79505,0.7951,560300000.0
2008-09-25 20:59:00,0.7951,0.79545,0.7951,0.7953,370500000.0
2008-09-25 21:00:00,0.7954,0.7954,0.7952,0.79525,322500000.0
2008-09-25 21:01:00,0.79525,0.79525,0.79485,0.7951,306000000.0
2008-09-25 21:02:00,0.7951,0.79525,0.79505,0.79525,298700000.0
2008-09-25 21:03:00,0.79525,0.7956,0.79515,0.7954,395300000.0
2008-09-25 21:04:00,0.7954,0.7957,0.79535,0.79555,404400000.0
2008-09-25 21:05:00,0.79555,0.79595,0.79555,0.79595,268600000.0
2008-09-25 21:06:00,0.7959,0.79605,0.79585,0.796,342300000.0
2008-09-25 21:07:00,0.79595,0.7962,0.7959,0.7961,411000000.0
2008-09-25 21:08:00,0.7961,0.7961,0.79565,0.7958,547200000.0
2008-09-25 21:09:00,0.7958,0.7961,0.7957,0.7957,292300000.0
2008-09-25 21:10:00,0.7957,0.79575,0.7956,0.7957,211900000.0
2008-09-25 21:11:00,0.79565,0.7959,0.7956,0.7956,236100000.0
2008-09-25 21:12:00,0.7956,0.79605,0.7956,0.7959,570500000.0
2008-09-25 21:13:00,0.7959,0.79595,0.7957,0.7959,177100000.0
2008-09-25 21:14:00,0.7959,0.7961,0.79575,0.796,219600000.0
2008-09-25 21:15:00,0.79595,0.796,0.79595,0.79595,118100000.0
2008-09-25 21:16:00,0.79595,0.796,0.7954,0.7954,218000000.0
2008-09-25 21:17:00,0.79545,0.79605,0.79545,0.79595,461000000.0
2008-09-25 21:18:00,0.7959,0.796,0.7958,0.796,242500000.0
2008-09-25 21:19:00,0.79595,0.79595,0.7957,0.79575,379100000.0
2008-09-25 21:20:00,0.79575,0.7959,0.79555,0.79565,532900000.0
2008-09-25 21:21:00,0.79565,0.79565,0.7955,0.79555,332500000.0
2008-09-25 21:22:00,0.79555,0.79555,0.7955,0.7955,56900000.0
2008-09-25 21:23:00,0.7955,0.79555,0.7952,0.7952,160900000.0
2008-09-25 21:24:00,0.7952,0.7956,0.7952,0.79555,177800000.0
2008-09-25 21:25:00,0.79555,0.79565,0.7954,0.7954,201900000.0
2008-09-25 21:26:00,0.7954,0.7955,0.7952,0.79525,385400000.0
2008-09-25 21:27:00,0.79525,0.79535,0.79525,0.7953,119800000.0
2008-09-25 21:28:00,0.7954,0.7954,0.79535,0.79535,70500000.0
2008-09-25 21:29:00,0.79535,0.79535,0.7952,0.7952,93400000.0
2008-09-25 21:30:00,0.79525,0.7953,0.7952,0.79525,98700000.0
2008-09-25 21:31:00,0.7953,0.7953,0.7952,0.7952,93700000.0
2008-09-25 21:32:00,0.7952,0.79525,0.7949,0.79505,317702140.0
2008-09-25 21:33:00,0.79505,0.7952,0.79485,0.7952,277000000.0
2008-09-25 21:34:00,0.79515,0.7956,0.79515,0.79525,340700000.0
2008-09-25 21:35:00,0.79525,0.7954,0.79525,0.79535,162000000.0
2008-09-25 21:36:00,0.79535,0.79535,0.79535,0.79535,40800000.0
2008-09-25 21:37:00,0.79535,0.79535,0.79525,0.79525,94100000.0
2008-09-25 21:38:00,0.79525,0.7953,0.79505,0.79505,321700000.0
2008-09-25 21:39:00,0.79505,0.79515,0.795,0.79515,221400000.0
2008-09-25 21:40:00,0.79515,0.7952,0.79505,0.79505,125500000.0
2008-09-25 21:41:00,0.79505,0.7951,0.795,0.79505,157000000.0
2008-09-25 21:42:00,0.79505,0.7952,0.79495,0.79505,261300000.0
2008-09-25 21:43:00,0.79505,0.79515,0.7949,0.79505,215700000.0
2008-09-25 21:44:00,0.79505,0.7952,0.7949,0.7951,238500000.0
2008-09-25 21:45:00,0.7951,0.79515,0.795,0.79505,243300000.0
2008-09-25 21:46:00,0.79505,0.7953,0.795,0.7953,230300000.0
2008-09-25 21:47:00,0.79525,0.7954,0.79525,0.7953,147200000.0
2008-09-25 21:48:00,0.7953,0.7953,0.7951,0.7951,176000000.0
2008-09-25 21:49:00,0.7951,0.7952,0.79495,0.79495,250200000.0
2008-09-25 21:50:00,0.79495,0.7951,0.79495,0.79505,153300000.0
2008-09-25 21:51:00,0.79505,0.79505,0.795,0.795,45800000.0
2008-09-25 21:52:00,0.795,0.7951,0.79495,0.79495,211200000.0
2008-09-25 21:53:00,0.79495,0.7951,0.79495,0.7951,192400000.0
2008-09-25 21:54:00,0.7951,0.79525,0.79505,0.79525,129000000.0
2008-09-25 21:55:00,0.79525,0.7953,0.7952,0.79525,174300000.0
2008-09-25 21:56:00,0.79525,0.79535,0.7951,0.79525,249900000.0
2008-09-25 21:57:00,0.79525,0.79535,0.79525,0.79535,108800000.0
2008-09-25 21:58:00,0.79535,0.7955,0.79535,0.7954,117200000.0
2008-09-25 21:59:00,0.7954,0.7955,0.79535,0.79535,199000000.0
2008-09-25 22:00:00,0.79535,0.7954,0.7952,0.79525,160700000.0
2008-09-25 22:01:00,0.79525,0.79535,0.7952,0.7953,62200000.0
2008-09-25 22:02:00,0.7953,0.7954,0.79525,0.79525,95600000.0
2008-09-25 22:03:00,0.7953,0.7953,0.7951,0.79525,121400000.0
2008-09-25 22:04:00,0.7953,0.7953,0.79505,0.79505,133400000.0
2008-09-25 22:05:00,0.7951,0.7951,0.7951,0.7951,9900000.0
2008-09-25 22:06:00,0.79505,0.79505,0.79495,0.79495,18800000.0
2008-09-25 22:07:00,0.795,0.79515,0.7949,0.7951,134900000.0
2008-09-25 22:08:00,0.79515,0.7952,0.7951,0.7952,33000000.0
2008-09-25 22:09:00,0.79515,0.7952,0.79505,0.79515,98000000.0
2008-09-25 22:10:00,0.7951,0.79515,0.7951,0.7951,21500000.0
2008-09-25 22:11:00,0.7951,0.79515,0.795,0.7951,72100000.0
2008-09-25 22:12:00,0.7951,0.7951,0.7949,0.7949,72600000.0
2008-09-25 22:13:00,0.79495,0.79495,0.79475,0.7949,153200000.0
2008-09-25 22:14:00,0.79485,0.7949,0.7948,0.79485,48300000.0
2008-09-25 22:15:00,0.7948,0.7949,0.7948,0.7949,42900000.0
2008-09-25 22:16:00,0.79485,0.79485,0.79485,0.79485,6600000.0
2008-09-25 22:17:00,0.7949,0.7949,0.7948,0.7948,24800000.0
2008-09-25 22:18:00,0.79485,0.79495,0.7948,0.7949,52300000.0
2008-09-25 22:19:00,0.7949,0.7949,0.7948,0.7948,41700000.0
2008-09-25 22:20:00,0.79485,0.79485,0.7948,0.7948,9900000.0
2008-09-25 22:21:00,0.79495,0.79505,0.79495,0.79495,74300000.0
2008-09-25 22:22:00,0.795,0.795,0.7949,0.795,72600000.0
2008-09-25 22:23:00,0.79495,0.79505,0.79495,0.79495,148600000.0
2008-09-25 22:24:00,0.795,0.79505,0.79495,0.795,90900000.0
2008-09-25 22:25:00,0.79495,0.79515,0.7949,0.79495,239000000.0
2008-09-25 22:26:00,0.795,0.7951,0.79495,0.795,66700000.0
2008-09-25 22:27:00,0.79505,0.79505,0.79475,0.79495,98800000.0
2008-09-25 22:28:00,0.7949,0.795,0.7949,0.79495,29700000.0
2008-09-25 22:29:00,0.795,0.79505,0.79495,0.79505,53500000.0
2008-09-25 22:30:00,0.795,0.79505,0.79485,0.79495,140400000.0
2008-09-25 22:31:00,0.795,0.79505,0.7949,0.7949,94600000.0
2008-09-25 22:32:00,0.7949,0.79495,0.79485,0.7949,107900000.0
2008-09-25 22:33:00,0.7949,0.79495,0.79485,0.7949,47700000.0
2008-09-25 22:34:00,0.7949,0.79495,0.79485,0.79495,39600000.0
2008-09-25 22:35:00,0.79495,0.795,0.7949,0.795,56100000.0
2008-09-25 22:36:00,0.79495,0.795,0.79495,0.795,46200000.0
2008-09-25 22:37:00,0.795,0.795,0.795,0.795,3300000.0
2008-09-25 22:38:00,0.79495,0.79495,0.7948,0.7948,31300000.0
2008-09-25 22:39:00,0.7948,0.79495,0.7948,0.7949,92200000.0
2008-09-25 22:40:00,0.79485,0.7949,0.79485,0.7949,19800000.0
2008-09-25 22:41:00,0.795,0.795,0.7948,0.79485,184800000.0
2008-09-25 22:42:00,0.79485,0.79495,0.79485,0.7949,108500000.0
2008-09-25 22:43:00,0.7949,0.7949,0.79475,0.79475,57700000.0
2008-09-25 22:44:00,0.7947,0.79475,0.7947,0.7947,49800000.0
2008-09-25 22:45:00,0.7947,0.79475,0.7947,0.79475,49800000.0
2008-09-25 22:46:00,0.79475,0.7948,0.7946,0.79475,310700000.0
2008-09-25 22:47:00,0.79475,0.79505,0.79475,0.79495,121400000.0
2008-09-25 22:48:00,0.7949,0.79505,0.7949,0.79505,54300000.0
2008-09-25 22:49:00,0.79505,0.7951,0.7949,0.79495,163400000.0
2008-09-25 22:50:00,0.795,0.795,0.795,0.795,13200000.0
2008-09-25 22:51:00,0.795,0.795,0.7946,0.79485,131100000.0
2008-09-25 22:52:00,0.7948,0.7948,0.7946,0.7947,133400000.0
2008-09-25 22:53:00,0.7947,0.7949,0.7947,0.79485,232500000.0
2008-09-25 22:54:00,0.79485,0.795,0.7948,0.7949,192700000.0
2008-09-25 22:55:00,0.79505,0.79505,0.7948,0.7949,67500000.0
2008-09-25 22:56:00,0.7949,0.7949,0.79485,0.7949,75500000.0
2008-09-25 22:57:00,0.7949,0.79495,0.7949,0.79495,129200000.0
2008-09-25 22:58:00,0.79495,0.795,0.79485,0.7949,75800000.0
2008-09-25 22:59:00,0.7949,0.79495,0.7949,0.79495,92900000.0
2008-09-25 23:00:00,0.7949,0.7949,0.79485,0.7949,55500000.0
2008-09-25 23:01:00,0.7949,0.7949,0.7949,0.7949,1600000.0
2008-09-25 23:02:00,0.79485,0.79485,0.7948,0.7948,3200000.0
2008-09-25 23:03:00,0.7948,0.7948,0.79475,0.7948,14400000.0
2008-09-25 23:04:00,0.7949,0.7949,0.7949,0.7949,19600000.0
2008-09-25 23:05:00,0.7949,0.7949,0.79485,0.79485,3200000.0
2008-09-25 23:06:00,0.79495,0.79495,0.7949,0.79495,4800000.0
2008-09-25 23:07:00,0.79495,0.795,0.7949,0.795,16100000.0
2008-09-25 23:08:00,0.795,0.79515,0.795,0.79515,19700000.0
2008-09-25 23:09:00,0.79515,0.7952,0.79515,0.7952,23100000.0
2008-09-25 23:10:00,0.7952,0.7952,0.795,0.79505,46200000.0
2008-09-25 23:11:00,0.7951,0.79515,0.79505,0.79515,19800000.0
2008-09-25 23:12:00,0.7952,0.7952,0.79515,0.79515,17100000.0
2008-09-25 23:13:00,0.79515,0.79515,0.7951,0.79515,14700000.0
2008-09-25 23:14:00,0.79515,0.7954,0.79515,0.79525,1032799996.0
2008-09-25 23:15:00,0.79525,0.79525,0.79495,0.795,2134600006.0
2008-09-25 23:16:00,0.795,0.79515,0.795,0.79515,612400011.0
2008-09-25 23:17:00,0.79515,0.7952,0.79505,0.79515,16100000.0
2008-09-25 23:18:00,0.7951,0.79515,0.79505,0.79505,9500000.0
2008-09-25 23:19:00,0.79515,0.79515,0.7949,0.79495,480099999.0
2008-09-25 23:20:00,0.79495,0.7951,0.7949,0.79495,135099997.0
2008-09-25 23:21:00,0.7949,0.7949,0.7949,0.7949,312899994.0
2008-09-25 23:22:00,0.7949,0.7949,0.7949,0.7949,619199982.0
2008-09-25 23:23:00,0.7949,0.7949,0.7949,0.7949,412799988.0
2008-09-25 23:24:00,0.7949,0.7949,0.7949,0.7949,522599991.0
2008-09-25 23:25:00,0.795,0.79505,0.7949,0.79495,149400000.0
2008-09-25 23:26:00,0.79495,0.79505,0.79495,0.79505,11500000.0
2008-09-25 23:27:00,0.7951,0.79515,0.7951,0.79515,6600000.0
2008-09-25 23:28:00,0.7952,0.7952,0.79515,0.79515,6600000.0
2008-09-25 23:29:00,0.7951,0.7951,0.7951,0.7951,8200000.0
2008-09-25 23:30:00,0.7951,0.79525,0.7951,0.79525,46800000.0
2008-09-25 23:31:00,0.79515,0.79515,0.79515,0.79515,27400000.0
2008-09-25 23:32:00,0.7952,0.79525,0.79515,0.7952,34300000.0
2008-09-25 23:33:00,0.7952,0.7952,0.79505,0.7952,29400000.0
2008-09-25 23:34:00,0.7952,0.7952,0.79495,0.79505,70200000.0
2008-09-25 23:35:00,0.7951,0.7952,0.79505,0.79515,94000000.0
2008-09-25 23:36:00,0.7952,0.7952,0.7951,0.7951,19700000.0
2008-09-25 23:37:00,0.7952,0.7952,0.7952,0.7952,3300000.0
2008-09-25 23:38:00,0.79525,0.79525,0.7952,0.7952,6600000.0
2008-09-25 23:39:00,0.79515,0.7952,0.7951,0.7952,32700000.0
2008-09-25 23:40:00,0.79522,0.79522,0.79509,0.79516,68000000.0
2008-09-25 23:41:00,0.7953,0.79535,0.79515,0.79515,41000000.0
2008-09-25 23:42:00,0.7952,0.7953,0.7952,0.7952,19700000.0
2008-09-25 23:43:00,0.7952,0.7952,0.7952,0.7952,4900000.0
2008-09-25 23:44:00,0.79529,0.79529,0.79513,0.79515,124100000.0
2008-09-25 23:45:00,0.79525,0.79525,0.79525,0.79525,6500000.0
2008-09-25 23:46:00,0.79525,0.7953,0.79525,0.7953,6500000.0
2008-09-25 23:47:00,0.79525,0.7953,0.79525,0.7953,8100000.0
2008-09-25 23:48:00,0.79525,0.79525,0.79525,0.79525,6600000.0
2008-09-25 23:49:00,0.79525,0.79525,0.7951,0.7951,53899999.0
2008-09-25 23:50:00,0.7951,0.79515,0.7951,0.7951,155299999.0
2008-09-25 23:51:00,0.79515,0.79515,0.79475,0.7951,202899999.0
2008-09-25 23:52:00,0.7951,0.7951,0.7951,0.7951,108000000.0
2008-09-25 23:53:00,0.7951,0.7951,0.79455,0.79455,111300000.0
2008-09-25 23:54:00,0.79472,0.79475,0.79461,0.79461,268000000.0
2008-09-25 23:55:00,0.7948,0.7948,0.7947,0.79475,23100000.0
2008-09-25 23:56:00,0.79475,0.7951,0.79445,0.7951,381999997.0
2008-09-25 23:57:00,0.7951,0.7951,0.79455,0.7946,226599999.0
2008-09-25 23:58:00,0.7946,0.79495,0.79445,0.7946,407200000.0
2008-09-25 23:59:00,0.7946,0.79495,0.79445,0.79495,237600000.0
2008-09-26 00:00:00,0.79495,0.79495,0.79495,0.79495,12100000.0
2008-09-26 00:01:00,0.79495,0.79495,0.7949,0.79495,28200000.0
2008-09-26 00:02:00,0.7949,0.79495,0.7949,0.79495,14600000.0
2008-09-26 00:03:00,0.79495,0.795,0.7949,0.795,13000000.0
2008-09-26 00:04:00,0.795,0.79505,0.795,0.795,12800000.0
2008-09-26 00:05:00,0.795,0.79505,0.795,0.79505,24500000.0
2008-09-26 00:06:00,0.795,0.795,0.7949,0.795,30700000.0
2008-09-26 00:07:00,0.79469,0.79492,0.79469,0.79489,117400000.0
2008-09-26 00:08:00,0.79505,0.7951,0.7948,0.7948,52300000.0
2008-09-26 00:09:00,0.7948,0.7951,0.7948,0.795,22700000.0
2008-09-26 00:10:00,0.79505,0.79505,0.79495,0.79495,26800000.0
2008-09-26 00:11:00,0.79495,0.795,0.79485,0.79485,23700000.0
2008-09-26 00:12:00,0.79485,0.79495,0.7948,0.7949,37300000.0
2008-09-26 00:13:00,0.7949,0.795,0.79485,0.79485,45900000.0
2008-09-26 00:14:00,0.79485,0.79495,0.7948,0.7948,151700000.0
2008-09-26 00:15:00,0.7948,0.7948,0.79475,0.7948,25800000.0
2008-09-26 00:16:00,0.7948,0.79485,0.79475,0.79485,57600000.0
2008-09-26 00:17:00,0.79472,0.79487,0.79472,0.79487,18300000.0
2008-09-26 00:18:00,0.7948,0.7948,0.79475,0.79475,31200000.0
2008-09-26 00:19:00,0.7948,0.79495,0.79475,0.79475,63400000.0
2008-09-26 00:20:00,0.79475,0.7949,0.79475,0.7948,45700000.0
2008-09-26 00:21:00,0.7948,0.7949,0.79475,0.79485,60400000.0
2008-09-26 00:22:00,0.79485,0.795,0.79485,0.79485,62300000.0
2008-09-26 00:23:00,0.79485,0.79495,0.79485,0.79495,4800000.0
2008-09-26 00:24:00,0.7949,0.7949,0.79455,0.79485,78900000.0
2008-09-26 00:25:00,0.79485,0.7949,0.79485,0.7949,19600000.0
2008-09-26 00:26:00,0.7949,0.79495,0.79475,0.79495,133900000.0
2008-09-26 00:27:00,0.79495,0.79495,0.79485,0.7949,96600000.0
2008-09-26 00:28:00,0.79495,0.79495,0.7949,0.7949,32900000.0
2008-09-26 00:29:00,0.7949,0.7952,0.7949,0.79505,100600000.0
2008-09-26 00:30:00,0.79505,0.79525,0.795,0.79525,112500000.0
2008-09-26 00:31:00,0.79525,0.79525,0.7951,0.7952,211200000.0
2008-09-26 00:32:00,0.7952,0.79525,0.7952,0.7952,63800000.0
2008-09-26 00:33:00,0.7952,0.7952,0.7952,0.7952,19500000.0
2008-09-26 00:34:00,0.7952,0.7952,0.795,0.795,78400000.0
2008-09-26 00:35:00,0.795,0.79505,0.795,0.795,42700000.0
2008-09-26 00:36:00,0.795,0.7951,0.795,0.7951,44400000.0
2008-09-26 00:37:00,0.7951,0.79535,0.7951,0.79535,147600000.0
2008-09-26 00:38:00,0.79535,0.79535,0.7952,0.7953,61500000.0
2008-09-26 00:39:00,0.7953,0.7954,0.79525,0.7954,120800000.0
2008-09-26 00:40:00,0.7954,0.79565,0.7954,0.79565,142700000.0
2008-09-26 00:41:00,0.79565,0.79565,0.79535,0.7954,56800000.0
2008-09-26 00:42:00,0.7954,0.79545,0.79525,0.79525,41000000.0
2008-09-26 00:43:00,0.79525,0.7953,0.79525,0.7953,37700000.0
2008-09-26 00:44:00,0.7953,0.7953,0.79515,0.79515,82700000.0
2008-09-26 00:45:00,0.79515,0.7952,0.79515,0.79515,29100000.0
2008-09-26 00:46:00,0.79515,0.79525,0.79515,0.79515,118600000.0
2008-09-26 00:47:00,0.79515,0.79525,0.7951,0.79515,205600000.0
2008-09-26 00:48:00,0.79515,0.79525,0.79515,0.79515,67100000.0
2008-09-26 00:49:00,0.7952,0.7953,0.7952,0.79525,86200000.0
2008-09-26 00:50:00,0.79525,0.7953,0.7952,0.79525,100400000.0
2008-09-26 00:51:00,0.79525,0.7954,0.79525,0.79525,138300000.0
2008-09-26 00:52:00,0.79525,0.79535,0.79525,0.79535,59200000.0
2008-09-26 00:53:00,0.79545,0.7955,0.79535,0.79545,292000000.0
2008-09-26 00:54:00,0.79545,0.79555,0.79535,0.79555,156500000.0
2008-09-26 00:55:00,0.79555,0.7956,0.79545,0.79545,104700000.0
2008-09-26 00:56:00,0.79545,0.79555,0.79545,0.79555,89100000.0
2008-09-26 00:57:00,0.79555,0.79555,0.7954,0.7954,773399997.0
2008-09-26 00:58:00,0.7954,0.79555,0.7954,0.7955,237300000.0
2008-09-26 00:59:00,0.7955,0.7955,0.7954,0.7954,190500005.0
2008-09-26 01:00:00,0.7954,0.7955,0.7954,0.79545,326899999.0
2008-09-26 01:01:00,0.79512,0.79536,0.79512,0.79523,59000000.0
2008-09-26 01:02:00,0.79545,0.79545,0.79545,0.79545,1600000.0
2008-09-26 01:03:00,0.79545,0.79545,0.79545,0.79545,1600000.0
2008-09-26 01:04:00,0.79545,0.7955,0.7954,0.7954,950700000.0
2008-09-26 01:05:00,0.7954,0.7954,0.7954,0.7954,1260899993.0
2008-09-26 01:06:00,0.7954,0.7954,0.7954,0.7954,858000000.0
2008-09-26 01:07:00,0.7954,0.7959,0.7954,0.7956,356599998.0
2008-09-26 01:08:00,0.7956,0.7957,0.7955,0.7955,511600000.0
2008-09-26 01:09:00,0.7956,0.7956,0.7948,0.79505,309200000.0
2008-09-26 01:10:00,0.79505,0.79505,0.7949,0.79495,512400000.0
2008-09-26 01:11:00,0.795,0.7952,0.7949,0.79515,90500001.0
2008-09-26 01:12:00,0.79515,0.79515,0.7949,0.795,83399999.0
2008-09-26 01:13:00,0.795,0.795,0.79495,0.79495,3200000.0
2008-09-26 01:14:00,0.79495,0.795,0.79495,0.795,21200000.0
2008-09-26 01:15:00,0.795,0.795,0.7949,0.795,151000001.0
2008-09-26 01:16:00,0.795,0.79535,0.795,0.79535,42700000.0
2008-09-26 01:17:00,0.79525,0.79545,0.79525,0.7954,52800000.0
2008-09-26 01:18:00,0.7954,0.7954,0.79525,0.79535,61100000.0
2008-09-26 01:19:00,0.7954,0.7956,0.7954,0.79555,23600000.0
2008-09-26 01:20:00,0.79555,0.79565,0.7955,0.79565,18100000.0
2008-09-26 01:21:00,0.79565,0.7957,0.7954,0.7954,76700000.0
2008-09-26 01:22:00,0.7954,0.79545,0.79535,0.79535,28300000.0
2008-09-26 01:23:00,0.7954,0.7955,0.79535,0.79535,83500000.0
2008-09-26 01:24:00,0.79535,0.79535,0.7953,0.7953,15700000.0
2008-09-26 01:25:00,0.7953,0.7953,0.7952,0.7952,45700000.0
2008-09-26 01:26:00,0.7952,0.79525,0.7952,0.7952,46000000.0
2008-09-26 01:27:00,0.7952,0.7952,0.79495,0.795,56800000.0
2008-09-26 01:28:00,0.79505,0.7953,0.79505,0.7953,16400000.0
2008-09-26 01:29:00,0.7953,0.79555,0.79515,0.7955,158100000.0
2008-09-26 01:30:00,0.79555,0.79585,0.79555,0.79555,71200000.0
2008-09-26 01:31:00,0.79555,0.79585,0.79555,0.79575,106500000.0
2008-09-26 01:32:00,0.7957,0.79575,0.7955,0.7956,105800000.0
2008-09-26 01:33:00,0.7956,0.79575,0.79555,0.7957,45800000.0
2008-09-26 01:34:00,0.7957,0.7957,0.7954,0.7954,188600000.0
2008-09-26 01:35:00,0.7954,0.7954,0.7954,0.7954,18600000.0
2008-09-26 01:36:00,0.7954,0.7954,0.7953,0.7954,135800000.0
2008-09-26 01:37:00,0.7954,0.7954,0.7954,0.7954,12000000.0
2008-09-26 01:38:00,0.7954,0.7954,0.7954,0.7954,43900000.0
2008-09-26 01:39:00,0.7954,0.7955,0.7954,0.7954,201600000.0
2008-09-26 01:40:00,0.7954,0.7956,0.7954,0.7956,67900000.0
2008-09-26 01:41:00,0.7956,0.79575,0.7955,0.7955,120400000.0
2008-09-26 01:42:00,0.7955,0.79555,0.7955,0.79555,171000000.0
2008-09-26 01:43:00,0.79555,0.79555,0.7955,0.79555,159500000.0
2008-09-26 01:44:00,0.79565,0.79565,0.7955,0.7955,79100000.0
2008-09-26 01:45:00,0.7955,0.7955,0.79515,0.7954,179899999.0
2008-09-26 01:46:00,0.79515,0.7954,0.79515,0.7952,118099999.0
2008-09-26 01:47:00,0.79525,0.79525,0.7952,0.7952,498299995.0
2008-09-26 01:48:00,0.7952,0.79525,0.7952,0.7952,370600000.0
2008-09-26 01:49:00,0.7952,0.7952,0.7952,0.7952,694800002.0
2008-09-26 01:50:00,0.79525,0.79535,0.79525,0.79535,218100000.0
2008-09-26 01:51:00,0.79535,0.7955,0.7953,0.79545,184000000.0
2008-09-26 01:52:00,0.7954,0.79575,0.79535,0.79575,147900000.0
2008-09-26 01:53:00,0.79575,0.79605,0.7956,0.79605,188600000.0
2008-09-26 01:54:00,0.79605,0.79615,0.7958,0.79595,320300000.0
2008-09-26 01:55:00,0.79595,0.79595,0.7957,0.79575,303099999.0
2008-09-26 01:56:00,0.79575,0.7959,0.79575,0.79585,142100000.0
2008-09-26 01:57:00,0.7959,0.79595,0.79575,0.79575,95300000.0
2008-09-26 01:58:00,0.79575,0.7958,0.7957,0.7957,108400000.0
2008-09-26 01:59:00,0.7957,0.79585,0.7957,0.79575,126700000.0
2008-09-26 02:00:00,0.79575,0.7958,0.7957,0.79575,78500000.0
2008-09-26 02:01:00,0.79575,0.7959,0.79575,0.7958,140900000.0
2008-09-26 02:02:00,0.7958,0.79585,0.79575,0.79575,52500000.0
2008-09-26 02:03:00,0.79575,0.7958,0.7957,0.79575,55400000.0
2008-09-26 02:04:00,0.7957,0.79605,0.7957,0.796,158500000.0
2008-09-26 02:05:00,0.79605,0.7961,0.79585,0.79605,187800000.0
2008-09-26 02:06:00,0.79605,0.79605,0.7959,0.79605,110000000.0
2008-09-26 02:07:00,0.796,0.796,0.7959,0.79595,190800000.0
2008-09-26 02:08:00,0.79595,0.7961,0.7959,0.796,168100000.0
2008-09-26 02:09:00,0.796,0.79615,0.7959,0.796,135100000.0
2008-09-26 02:10:00,0.79595,0.7962,0.79595,0.79605,119600000.0
2008-09-26 02:11:00,0.79605,0.79625,0.796,0.796,138400001.0
2008-09-26 02:12:00,0.79605,0.79605,0.79585,0.7959,302000003.0
2008-09-26 02:13:00,0.79585,0.79585,0.79565,0.79565,134200000.0
2008-09-26 02:14:00,0.79565,0.796,0.79565,0.7958,99100000.0
2008-09-26 02:15:00,0.7958,0.7958,0.79555,0.79565,28400000.0
2008-09-26 02:16:00,0.79565,0.79565,0.79565,0.79565,6200000.0
2008-09-26 02:17:00,0.7956,0.7958,0.7956,0.7956,105700000.0
2008-09-26 02:18:00,0.7956,0.7956,0.79555,0.7956,45200000.0
2008-09-26 02:19:00,0.7956,0.79565,0.79555,0.79555,72300000.0
2008-09-26 02:20:00,0.7955,0.7956,0.7955,0.7956,53500000.0
2008-09-26 02:21:00,0.7956,0.7956,0.7955,0.79555,58400000.0
2008-09-26 02:22:00,0.7956,0.79565,0.79555,0.79565,47500000.0
2008-09-26 02:23:00,0.7956,0.7956,0.79555,0.79555,64700000.0
2008-09-26 02:24:00,0.79555,0.79565,0.79545,0.79555,118800000.0
2008-09-26 02:25:00,0.7956,0.79565,0.79555,0.7956,25800000.0
2008-09-26 02:26:00,0.7956,0.79575,0.7956,0.7956,165900000.0
2008-09-26 02:27:00,0.7956,0.79565,0.79555,0.79565,90300000.0
2008-09-26 02:28:00,0.79565,0.79575,0.79555,0.7956,187500000.0
2008-09-26 02:29:00,0.7956,0.79575,0.7956,0.7957,65800000.0
2008-09-26 02:30:00,0.79575,0.79575,0.7957,0.79575,39000000.0
2008-09-26 02:31:00,0.79575,0.79575,0.7957,0.7957,52000000.0
2008-09-26 02:32:00,0.7957,0.7957,0.79565,0.7957,22100000.0
2008-09-26 02:33:00,0.7957,0.79605,0.7957,0.796,155600000.0
2008-09-26 02:34:00,0.7959,0.79595,0.79575,0.79575,263300000.0
2008-09-26 02:35:00,0.79575,0.7959,0.79575,0.79575,231500000.0
2008-09-26 02:36:00,0.7958,0.79595,0.7957,0.7957,348200000.0
2008-09-26 02:37:00,0.7957,0.7958,0.7956,0.7957,955400013.0
2008-09-26 02:38:00,0.7957,0.7957,0.79555,0.79555,327200006.0
2008-09-26 02:39:00,0.79555,0.7956,0.7955,0.7955,316000000.0
2008-09-26 02:40:00,0.7955,0.79565,0.7955,0.7956,182200000.0
2008-09-26 02:41:00,0.7956,0.7957,0.79555,0.7957,130000000.0
2008-09-26 02:42:00,0.7957,0.7957,0.79565,0.79565,137100000.0
2008-09-26 02:43:00,0.7957,0.7957,0.79545,0.7956,260500000.0
2008-09-26 02:44:00,0.79565,0.7957,0.79545,0.79545,222800000.0
2008-09-26 02:45:00,0.79545,0.7956,0.79545,0.79545,188600000.0
2008-09-26 02:46:00,0.7955,0.79555,0.7955,0.7955,45700000.0
2008-09-26 02:47:00,0.7955,0.7955,0.7954,0.7954,139900000.0
2008-09-26 02:48:00,0.7954,0.79555,0.79535,0.7955,238300000.0
2008-09-26 02:49:00,0.7955,0.7956,0.7954,0.7955,219800000.0
2008-09-26 02:50:00,0.79545,0.7955,0.7954,0.7955,335200000.0
2008-09-26 02:51:00,0.7955,0.7958,0.7955,0.7956,316500000.0
2008-09-26 02:52:00,0.79565,0.79565,0.7955,0.79565,225900000.0
2008-09-26 02:53:00,0.79565,0.79565,0.79555,0.79565,84000000.0
2008-09-26 02:54:00,0.79565,0.7957,0.79535,0.7954,218200000.0
2008-09-26 02:55:00,0.7954,0.7955,0.7954,0.79545,241200000.0
2008-09-26 02:56:00,0.79545,0.79555,0.7954,0.7954,100500000.0
2008-09-26 02:57:00,0.79545,0.7955,0.7954,0.79545,150700000.0
2008-09-26 02:58:00,0.79545,0.79585,0.79545,0.7958,328500000.0
2008-09-26 02:59:00,0.79585,0.7959,0.7957,0.79575,182000000.0
2008-09-26 03:00:00,0.79575,0.7959,0.7957,0.7959,130600000.0
2008-09-26 03:01:00,0.7959,0.7959,0.7957,0.7957,112100000.0
2008-09-26 03:02:00,0.7957,0.7957,0.7955,0.79555,246700000.0
2008-09-26 03:03:00,0.7956,0.79565,0.79555,0.79555,179100000.0
2008-09-26 03:04:00,0.79555,0.79555,0.7954,0.7955,179900000.0
2008-09-26 03:05:00,0.79555,0.7958,0.7955,0.7958,240500000.0
2008-09-26 03:06:00,0.7958,0.7959,0.79575,0.79585,190900000.0
2008-09-26 03:07:00,0.79585,0.796,0.79585,0.79585,79700000.0
2008-09-26 03:08:00,0.79585,0.79585,0.7957,0.7958,58400000.0
2008-09-26 03:09:00,0.7958,0.79585,0.79565,0.79575,309900000.0
2008-09-26 03:10:00,0.7958,0.7958,0.79575,0.79575,63000000.0
2008-09-26 03:11:00,0.79575,0.79575,0.79565,0.7957,99500000.0
2008-09-26 03:12:00,0.79565,0.7957,0.7956,0.79565,98100000.0
2008-09-26 03:13:00,0.7957,0.79575,0.7955,0.7955,114200001.0
2008-09-26 03:14:00,0.79555,0.7957,0.79555,0.79565,63000000.0
2008-09-26 03:15:00,0.7956,0.79565,0.7955,0.7955,155900000.0
2008-09-26 03:16:00,0.7955,0.7955,0.7955,0.7955,308600004.0
2008-09-26 03:17:00,0.79555,0.79565,0.79555,0.79555,33000000.0
2008-09-26 03:18:00,0.79555,0.7956,0.79555,0.79555,41500000.0
2008-09-26 03:19:00,0.79555,0.79555,0.7954,0.79545,320899998.0
2008-09-26 03:20:00,0.7955,0.7959,0.7955,0.7959,186200000.0
2008-09-26 03:21:00,0.7959,0.7959,0.79555,0.7956,107800000.0
2008-09-26 03:22:00,0.7956,0.7958,0.7956,0.79575,141900000.0
2008-09-26 03:23:00,0.7958,0.7959,0.7957,0.7957,236100000.0
2008-09-26 03:24:00,0.7957,0.79585,0.79555,0.79575,218700000.0
2008-09-26 03:25:00,0.79575,0.79575,0.7956,0.7956,159600000.0
2008-09-26 03:26:00,0.7956,0.7957,0.7956,0.7956,273300000.0
2008-09-26 03:27:00,0.7956,0.7956,0.79525,0.79535,254500000.0
2008-09-26 03:28:00,0.7954,0.7955,0.79515,0.79525,168500000.0
2008-09-26 03:29:00,0.79525,0.79545,0.79525,0.79545,195800000.0
2008-09-26 03:30:00,0.79545,0.79545,0.7954,0.79545,90600000.0
2008-09-26 03:31:00,0.7954,0.7956,0.7953,0.7954,187900000.0
2008-09-26 03:32:00,0.7954,0.7955,0.79535,0.7954,261600000.0
2008-09-26 03:33:00,0.79545,0.79555,0.79535,0.7955,317000000.0
2008-09-26 03:34:00,0.79545,0.7955,0.7954,0.79545,198400000.0
2008-09-26 03:35:00,0.79545,0.79545,0.7954,0.79545,102300000.0
2008-09-26 03:36:00,0.79545,0.7955,0.7952,0.79525,148400000.0
2008-09-26 03:37:00,0.7953,0.79535,0.7953,0.7953,133200000.0
2008-09-26 03:38:00,0.7953,0.7954,0.7953,0.7954,117800000.0
2008-09-26 03:39:00,0.79545,0.79555,0.79545,0.79555,47400000.0
2008-09-26 03:40:00,0.79555,0.79555,0.7955,0.7955,86800000.0
2008-09-26 03:41:00,0.79555,0.7957,0.7955,0.7956,220700000.0
2008-09-26 03:42:00,0.79555,0.79565,0.79545,0.79545,39900000.0
2008-09-26 03:43:00,0.7955,0.79575,0.7955,0.79575,146700000.0
2008-09-26 03:44:00,0.7957,0.79575,0.79565,0.79575,230200000.0
2008-09-26 03:45:00,0.79575,0.79575,0.7956,0.7957,43900000.0
2008-09-26 03:46:00,0.7957,0.7957,0.79565,0.7957,127600000.0
2008-09-26 03:47:00,0.79565,0.79565,0.79565,0.79565,26800000.0
2008-09-26 03:48:00,0.79565,0.79565,0.7956,0.7956,27600000.0
2008-09-26 03:49:00,0.7956,0.7956,0.79555,0.79555,76300000.0
2008-09-26 03:50:00,0.79555,0.7956,0.79555,0.79555,69700000.0
2008-09-26 03:51:00,0.79555,0.7956,0.79545,0.79545,55200000.0
2008-09-26 03:52:00,0.79545,0.7955,0.79545,0.7955,97900000.0
2008-09-26 03:53:00,0.7955,0.7955,0.79545,0.79545,62600000.0
2008-09-26 03:54:00,0.79545,0.79555,0.79545,0.79555,122000000.0
2008-09-26 03:55:00,0.79555,0.7956,0.79555,0.7956,75600000.0
2008-09-26 03:56:00,0.7956,0.7959,0.7956,0.7958,204900000.0
2008-09-26 03:57:00,0.79575,0.7959,0.79575,0.7959,176900000.0
2008-09-26 03:58:00,0.7959,0.79595,0.7958,0.79595,184500000.0
2008-09-26 03:59:00,0.796,0.796,0.7958,0.7959,200500000.0
2008-09-26 04:00:00,0.79585,0.79595,0.79585,0.7959,104800000.0
2008-09-26 04:01:00,0.7959,0.79595,0.7959,0.79595,40500000.0
2008-09-26 04:02:00,0.79595,0.79595,0.79595,0.79595,11200000.0
2008-09-26 04:03:00,0.79595,0.79595,0.79595,0.79595,32900000.0
2008-09-26 04:04:00,0.79595,0.79595,0.79595,0.79595,39600000.0
2008-09-26 04:05:00,0.79595,0.79595,0.7959,0.7959,9600000.0
2008-09-26 04:06:00,0.7959,0.7959,0.7959,0.7959,6400000.0
2008-09-26 04:07:00,0.7959,0.7959,0.7959,0.7959,44900000.0
2008-09-26 04:08:00,0.7959,0.7959,0.7959,0.7959,17600000.0
2008-09-26 04:09:00,0.7959,0.7959,0.7959,0.7959,6400000.0
2008-09-26 04:10:00,0.7959,0.7959,0.7957,0.7957,76900000.0
2008-09-26 04:11:00,0.7957,0.7957,0.7957,0.7957,95500000.0
2008-09-26 04:12:00,0.7957,0.7957,0.7957,0.7957,158900000.0
2008-09-26 04:13:00,0.7957,0.7957,0.79545,0.7955,238100000.0
2008-09-26 04:14:00,0.7955,0.79555,0.7954,0.7955,189900000.0
2008-09-26 04:15:00,0.79555,0.79555,0.7955,0.7955,48900000.0
2008-09-26 04:16:00,0.7955,0.7955,0.79545,0.7955,55600000.0
2008-09-26 04:17:00,0.7955,0.7957,0.7955,0.7956,162400000.0
2008-09-26 04:18:00,0.7956,0.79565,0.7956,0.7956,36500000.0
2008-09-26 04:19:00,0.79565,0.79565,0.7956,0.79565,13600000.0
2008-09-26 04:20:00,0.79565,0.79565,0.79555,0.79565,113500000.0
2008-09-26 04:21:00,0.79565,0.79565,0.79555,0.79555,80200000.0
2008-09-26 04:22:00,0.7956,0.7956,0.7955,0.7955,112300000.0
2008-09-26 04:23:00,0.79555,0.79555,0.79545,0.79545,75900000.0
2008-09-26 04:24:00,0.79545,0.79545,0.7953,0.7953,194200000.0
2008-09-26 04:25:00,0.7953,0.7954,0.7953,0.7954,63000000.0
2008-09-26 04:26:00,0.7954,0.7955,0.7954,0.7955,72900000.0
2008-09-26 04:27:00,0.7955,0.7956,0.7954,0.79545,134400000.0
2008-09-26 04:28:00,0.7954,0.7954,0.7954,0.7954,46900000.0
2008-09-26 04:29:00,0.7954,0.79565,0.7954,0.79565,129400000.0
2008-09-26 04:30:00,0.79565,0.79575,0.7956,0.7957,206100000.0
2008-09-26 04:31:00,0.7957,0.7957,0.79555,0.7956,196900000.0
2008-09-26 04:32:00,0.7956,0.7956,0.79555,0.7956,45300000.0
2008-09-26 04:33:00,0.7956,0.79565,0.7956,0.79565,23000000.0
2008-09-26 04:34:00,0.79565,0.79575,0.79565,0.79575,29200000.0
2008-09-26 04:35:00,0.7958,0.796,0.7958,0.796,144000000.0
2008-09-26 04:36:00,0.796,0.796,0.79575,0.79575,294300000.0
2008-09-26 04:37:00,0.79575,0.7958,0.7956,0.7957,167600000.0
2008-09-26 04:38:00,0.7957,0.7957,0.79555,0.7956,96200000.0
2008-09-26 04:39:00,0.79555,0.79555,0.79545,0.79545,104700000.0
2008-09-26 04:40:00,0.7955,0.7955,0.7954,0.7954,243799999.0
2008-09-26 04:41:00,0.7954,0.7955,0.7954,0.7955,139600000.0
2008-09-26 04:42:00,0.79545,0.79555,0.79545,0.79555,109700000.0
2008-09-26 04:43:00,0.7955,0.79575,0.7955,0.79575,208800000.0
2008-09-26 04:44:00,0.79575,0.7958,0.7957,0.7958,176200000.0
2008-09-26 04:45:00,0.79585,0.79585,0.79555,0.79565,27900000.0
2008-09-26 04:46:00,0.7956,0.79565,0.7956,0.7956,112700000.0
2008-09-26 04:47:00,0.7956,0.7957,0.7956,0.7956,95800000.0
2008-09-26 04:48:00,0.7956,0.7956,0.7956,0.7956,26200000.0
2008-09-26 04:49:00,0.7956,0.7956,0.7956,0.7956,12800000.0
2008-09-26 04:50:00,0.7956,0.7956,0.7956,0.7956,11200000.0
2008-09-26 04:51:00,0.7956,0.79585,0.7956,0.7957,130000000.0
2008-09-26 04:52:00,0.7957,0.7957,0.7956,0.79565,102900000.0
2008-09-26 04:53:00,0.7957,0.7959,0.79565,0.79575,82700000.0
2008-09-26 04:54:00,0.79575,0.79585,0.79575,0.79585,48300000.0
2008-09-26 04:55:00,0.7959,0.7959,0.7957,0.7957,115900000.0
2008-09-26 04:56:00,0.79565,0.79575,0.79565,0.79575,50700000.0
2008-09-26 04:57:00,0.79575,0.7958,0.79575,0.7958,9600000.0
2008-09-26 04:58:00,0.7958,0.7958,0.7958,0.7958,6600000.0
2008-09-26 04:59:00,0.79575,0.79575,0.7957,0.7957,96200000.0
2008-09-26 05:00:00,0.7957,0.7957,0.7956,0.7956,112200000.0
2008-09-26 05:01:00,0.7956,0.7956,0.7956,0.7956,32600000.0
2008-09-26 05:02:00,0.7956,0.7956,0.7956,0.7956,93600000.0
2008-09-26 05:03:00,0.7956,0.7956,0.7956,0.7956,46400000.0
2008-09-26 05:04:00,0.7956,0.7956,0.7956,0.7956,44800000.0
2008-09-26 05:05:00,0.7957,0.7957,0.7955,0.7955,56800000.0
2008-09-26 05:06:00,0.7957,0.7957,0.7955,0.7957,46800001.0
2008-09-26 05:07:00,0.7957,0.7957,0.7957,0.7957,16000000.0
2008-09-26 05:08:00,0.7957,0.7957,0.7957,0.7957,8000000.0
2008-09-26 05:09:00,0.7957,0.7957,0.7957,0.7957,9600000.0
2008-09-26 05:10:00,0.7957,0.7957,0.7954,0.7957,26000000.0
2008-09-26 05:11:00,0.7954,0.7957,0.7954,0.7957,11100000.0
2008-09-26 05:12:00,0.7954,0.7957,0.7954,0.7957,13700000.0
2008-09-26 05:13:00,0.7957,0.7957,0.7957,0.7957,14400000.0
2008-09-26 05:14:00,0.7957,0.7957,0.7957,0.7957,4800000.0
2008-09-26 05:15:00,0.7957,0.7957,0.7957,0.7957,9600000.0
2008-09-26 05:16:00,0.7957,0.7957,0.7957,0.7957,66800000.0
2008-09-26 05:17:00,0.7957,0.7957,0.7957,0.7957,45100000.0
2008-09-26 05:18:00,0.7957,0.7957,0.7957,0.7957,8000000.0
2008-09-26 05:19:00,0.7957,0.7957,0.7957,0.7957,4800000.0
2008-09-26 05:20:00,0.7957,0.7957,0.79535,0.7957,33700000.0
2008-09-26 05:21:00,0.7957,0.7957,0.7953,0.7956,53500000.0
2008-09-26 05:22:00,0.7956,0.7956,0.7956,0.7956,73000000.0
2008-09-26 05:23:00,0.7956,0.7957,0.7956,0.79565,64200000.0
2008-09-26 05:24:00,0.7957,0.7957,0.7956,0.7956,63600000.0
2008-09-26 05:25:00,0.7956,0.79565,0.7956,0.79565,57600000.0
2008-09-26 05:26:00,0.79565,0.79565,0.7956,0.7956,72000000.0
2008-09-26 05:27:00,0.7956,0.79565,0.7956,0.7956,45700000.0
2008-09-26 05:28:00,0.7956,0.7957,0.7956,0.79565,49200000.0
2008-09-26 05:29:00,0.79565,0.7957,0.7956,0.7956,90400000.0
2008-09-26 05:30:00,0.7956,0.79565,0.7956,0.7956,67300000.0
2008-09-26 05:31:00,0.7956,0.79565,0.7956,0.79565,87100000.0
2008-09-26 05:32:00,0.7956,0.7956,0.7956,0.7956,29300000.0
2008-09-26 05:33:00,0.7956,0.7956,0.7956,0.7956,19200000.0
2008-09-26 05:34:00,0.7956,0.7956,0.7956,0.7956,11200000.0
2008-09-26 05:35:00,0.7956,0.7956,0.7956,0.7956,3200000.0
2008-09-26 05:36:00,0.7956,0.79565,0.7956,0.79565,52700000.0
2008-09-26 05:37:00,0.79565,0.79565,0.7956,0.7956,36400000.0
2008-09-26 05:38:00,0.79565,0.79565,0.7956,0.7956,44800000.0
2008-09-26 05:39:00,0.7957,0.7957,0.7956,0.7956,16500000.0
2008-09-26 05:40:00,0.7956,0.7956,0.7956,0.7956,19200000.0
2008-09-26 05:41:00,0.7956,0.7956,0.7956,0.7956,35500000.0
2008-09-26 05:42:00,0.7956,0.79565,0.7956,0.7956,65200000.0
2008-09-26 05:43:00,0.7956,0.7957,0.7956,0.79565,19100000.0
2008-09-26 05:44:00,0.79565,0.79565,0.79565,0.79565,21900000.0
2008-09-26 05:45:00,0.79565,0.79575,0.79565,0.7957,97700000.0
2008-09-26 05:46:00,0.79575,0.7958,0.7957,0.7958,37500000.0
2008-09-26 05:47:00,0.79575,0.79575,0.7956,0.79565,150400000.0
2008-09-26 05:48:00,0.79565,0.7958,0.79565,0.7958,173300000.0
2008-09-26 05:49:00,0.79585,0.79595,0.7957,0.79575,181900000.0
2008-09-26 05:50:00,0.7957,0.79585,0.7957,0.79585,134300000.0
2008-09-26 05:51:00,0.79585,0.7959,0.7958,0.7958,108600000.0
2008-09-26 05:52:00,0.7958,0.7958,0.7957,0.79575,64400000.0
2008-09-26 05:53:00,0.79575,0.79575,0.7957,0.7957,10700000.0
2008-09-26 05:54:00,0.7957,0.7957,0.79565,0.7957,44200000.0
2008-09-26 05:55:00,0.7957,0.7957,0.79565,0.79565,5000000.0
2008-09-26 05:56:00,0.79565,0.7959,0.79565,0.79585,77100000.0
2008-09-26 05:57:00,0.79585,0.79595,0.79575,0.7959,73900000.0
2008-09-26 05:58:00,0.79595,0.7961,0.7959,0.79605,146200000.0
2008-09-26 05:59:00,0.79605,0.7962,0.796,0.79615,164400000.0
2008-09-26 06:00:00,0.79615,0.7963,0.79615,0.7962,166000000.0
2008-09-26 06:01:00,0.7962,0.79645,0.7961,0.7963,147700000.0
2008-09-26 06:02:00,0.7963,0.7964,0.79605,0.79625,253000000.0
2008-09-26 06:03:00,0.79625,0.79635,0.79625,0.7963,168100000.0
2008-09-26 06:04:00,0.7963,0.7963,0.7962,0.79625,95700000.0
2008-09-26 06:05:00,0.79625,0.7963,0.79625,0.7963,48100000.0
2008-09-26 06:06:00,0.7963,0.7963,0.79625,0.79625,30600000.0
2008-09-26 06:07:00,0.79625,0.79635,0.79625,0.7963,76400000.0
2008-09-26 06:08:00,0.7963,0.79635,0.7963,0.79635,146200000.0
2008-09-26 06:09:00,0.79635,0.79635,0.79635,0.79635,169700000.0
2008-09-26 06:10:00,0.79635,0.7966,0.79635,0.7965,124500000.0
2008-09-26 06:11:00,0.7965,0.79655,0.79645,0.79645,77500000.0
2008-09-26 06:12:00,0.79645,0.79645,0.7964,0.79645,74200000.0
2008-09-26 06:13:00,0.79645,0.79645,0.79635,0.79645,53200000.0
2008-09-26 06:14:00,0.7964,0.79645,0.7964,0.79645,27600000.0
2008-09-26 06:15:00,0.79645,0.79645,0.7964,0.7964,90500000.0
2008-09-26 06:16:00,0.7964,0.7964,0.7964,0.7964,23500000.0
2008-09-26 06:17:00,0.79635,0.79635,0.7963,0.79635,99700000.0
2008-09-26 06:18:00,0.7963,0.7963,0.79625,0.79625,91100000.0
2008-09-26 06:19:00,0.79625,0.79635,0.7962,0.7962,255199999.0
2008-09-26 06:20:00,0.7962,0.7962,0.79605,0.7962,532699994.0
2008-09-26 06:21:00,0.7962,0.7962,0.7962,0.7962,333299991.0
2008-09-26 06:22:00,0.7962,0.7962,0.79615,0.7962,208499994.0
2008-09-26 06:23:00,0.7962,0.79625,0.79605,0.79605,338899997.0
2008-09-26 06:24:00,0.79605,0.79615,0.7959,0.796,238600000.0
2008-09-26 06:25:00,0.79605,0.7961,0.79595,0.7961,136600000.0
2008-09-26 06:26:00,0.7961,0.7961,0.79585,0.79595,190300000.0
2008-09-26 06:27:00,0.79595,0.79595,0.7957,0.7958,101600000.0
2008-09-26 06:28:00,0.79585,0.7959,0.7958,0.79585,149800000.0
2008-09-26 06:29:00,0.79585,0.79585,0.79585,0.79585,120400000.0
2008-09-26 06:30:00,0.7959,0.7959,0.79585,0.79585,57100000.0
2008-09-26 06:31:00,0.79585,0.79585,0.79555,0.7958,60200000.0
2008-09-26 06:32:00,0.7958,0.7958,0.7958,0.7958,50400000.0
2008-09-26 06:33:00,0.7958,0.7958,0.7958,0.7958,16800000.0
2008-09-26 06:34:00,0.7958,0.79585,0.7956,0.7956,36300000.0
2008-09-26 06:35:00,0.7958,0.7958,0.7956,0.7958,7600000.0
2008-09-26 06:36:00,0.79555,0.79575,0.79555,0.79565,204200000.0
2008-09-26 06:37:00,0.7957,0.79575,0.7956,0.79575,156200000.0
2008-09-26 06:38:00,0.79575,0.79575,0.7955,0.79565,70000000.0
2008-09-26 06:39:00,0.7957,0.79575,0.79565,0.79565,40400000.0
2008-09-26 06:40:00,0.79565,0.7957,0.7956,0.7957,246100000.0
2008-09-26 06:41:00,0.79575,0.7958,0.79565,0.79565,156700000.0
2008-09-26 06:42:00,0.7957,0.79575,0.7957,0.7957,57800000.0
2008-09-26 06:43:00,0.7957,0.79575,0.7957,0.79575,40300000.0
2008-09-26 06:44:00,0.79575,0.79575,0.7957,0.79575,31800000.0
2008-09-26 06:45:00,0.79575,0.79595,0.79575,0.79585,173600000.0
2008-09-26 06:46:00,0.7959,0.79605,0.7959,0.796,126100000.0
2008-09-26 06:47:00,0.796,0.796,0.79595,0.79595,31700000.0
2008-09-26 06:48:00,0.79595,0.79625,0.79595,0.79625,138900000.0
2008-09-26 06:49:00,0.79625,0.79625,0.79605,0.79615,352700000.0
2008-09-26 06:50:00,0.79615,0.79615,0.79605,0.7961,146700000.0
2008-09-26 06:51:00,0.7961,0.79615,0.7961,0.79615,62800000.0
2008-09-26 06:52:00,0.79615,0.79615,0.7959,0.796,206800000.0
2008-09-26 06:53:00,0.796,0.7961,0.796,0.7961,234400000.0
2008-09-26 06:54:00,0.7961,0.7961,0.796,0.79605,93000000.0
2008-09-26 06:55:00,0.796,0.796,0.7958,0.7958,224800000.0
2008-09-26 06:56:00,0.7958,0.79585,0.7958,0.79585,95400000.0
2008-09-26 06:57:00,0.79585,0.79585,0.79575,0.79575,142100000.0
2008-09-26 06:58:00,0.7958,0.79585,0.79575,0.7958,83700000.0
2008-09-26 06:59:00,0.79585,0.796,0.7958,0.79595,64200000.0
2008-09-26 07:00:00,0.79595,0.79595,0.7958,0.79585,188200000.0
2008-09-26 07:01:00,0.79585,0.79585,0.7957,0.79575,217800000.0
2008-09-26 07:02:00,0.79575,0.7959,0.7957,0.79575,140300000.0
2008-09-26 07:03:00,0.79575,0.79585,0.7957,0.7958,194200000.0
2008-09-26 07:04:00,0.79585,0.7963,0.79585,0.79615,254500000.0
2008-09-26 07:05:00,0.7961,0.7961,0.7961,0.7961,272300000.0
2008-09-26 07:06:00,0.79595,0.7962,0.79595,0.79615,300600000.0
2008-09-26 07:07:00,0.79615,0.79635,0.7961,0.79635,333100000.0
2008-09-26 07:08:00,0.79635,0.7964,0.7962,0.79635,201500000.0
2008-09-26 07:09:00,0.79635,0.79635,0.79615,0.7962,352100000.0
2008-09-26 07:10:00,0.79615,0.7962,0.79595,0.79595,343200000.0
2008-09-26 07:11:00,0.79595,0.79595,0.7953,0.7956,404600000.0
2008-09-26 07:12:00,0.79555,0.7958,0.7955,0.7958,309900000.0
2008-09-26 07:13:00,0.79585,0.796,0.79585,0.7959,161800000.0
2008-09-26 07:14:00,0.7959,0.7962,0.7958,0.79615,293900000.0
2008-09-26 07:15:00,0.7962,0.7962,0.79595,0.79595,379600000.0
2008-09-26 07:16:00,0.79595,0.7962,0.79595,0.7962,272100000.0
2008-09-26 07:17:00,0.7962,0.7962,0.796,0.79605,254600000.0
2008-09-26 07:18:00,0.7961,0.7962,0.79595,0.79605,230200000.0
2008-09-26 07:19:00,0.79605,0.79615,0.796,0.79615,183200000.0
2008-09-26 07:20:00,0.7961,0.7961,0.796,0.796,52000000.0
2008-09-26 07:21:00,0.796,0.79615,0.7957,0.79575,257800000.0
2008-09-26 07:22:00,0.7957,0.79575,0.7956,0.7957,227700000.0
2008-09-26 07:23:00,0.7957,0.7958,0.79565,0.79565,228700000.0
2008-09-26 07:24:00,0.79565,0.79595,0.79565,0.7958,201800000.0
2008-09-26 07:25:00,0.7958,0.7958,0.79535,0.79545,145900000.0
2008-09-26 07:26:00,0.7956,0.7956,0.79545,0.7956,205300000.0
2008-09-26 07:27:00,0.7956,0.79575,0.7956,0.7956,226600000.0
2008-09-26 07:28:00,0.7956,0.79565,0.79555,0.7956,199600000.0
2008-09-26 07:29:00,0.7956,0.7957,0.79555,0.79555,300000000.0
2008-09-26 07:30:00,0.79555,0.7956,0.7955,0.7956,153900000.0
2008-09-26 07:31:00,0.7956,0.79575,0.7956,0.7957,268600000.0
2008-09-26 07:32:00,0.7957,0.7959,0.7957,0.7957,220700000.0
2008-09-26 07:33:00,0.7957,0.79575,0.7957,0.7957,137300000.0
2008-09-26 07:34:00,0.7957,0.7959,0.7957,0.79585,176600000.0
2008-09-26 07:35:00,0.7959,0.7959,0.7958,0.7959,133700000.0
2008-09-26 07:36:00,0.79585,0.7959,0.79585,0.7959,98500000.0
2008-09-26 07:37:00,0.79595,0.7962,0.79595,0.79605,237100000.0
2008-09-26 07:38:00,0.7961,0.7961,0.7958,0.7958,309700000.0
2008-09-26 07:39:00,0.7958,0.7958,0.79545,0.7957,230300000.0
2008-09-26 07:40:00,0.7957,0.796,0.7957,0.79595,170900000.0
2008-09-26 07:41:00,0.7959,0.7959,0.79575,0.7958,210200000.0
2008-09-26 07:42:00,0.7958,0.79585,0.7958,0.7958,113200000.0
2008-09-26 07:43:00,0.7958,0.79585,0.79575,0.79585,139200000.0
2008-09-26 07:44:00,0.79585,0.7959,0.79555,0.79585,467100002.0
2008-09-26 07:45:00,0.79585,0.7959,0.7956,0.79565,489700000.0
2008-09-26 07:46:00,0.79565,0.79595,0.795,0.79505,541800000.0
2008-09-26 07:47:00,0.79505,0.79525,0.79505,0.7952,350500000.0
2008-09-26 07:48:00,0.79515,0.79585,0.795,0.79585,264700000.0
2008-09-26 07:49:00,0.79585,0.79595,0.79525,0.79545,282300000.0
2008-09-26 07:50:00,0.79545,0.7959,0.79545,0.79585,187200000.0
2008-09-26 07:51:00,0.79585,0.79595,0.79545,0.7955,208400000.0
2008-09-26 07:52:00,0.79565,0.7958,0.79555,0.7956,182800000.0
2008-09-26 07:53:00,0.79555,0.7958,0.79555,0.7958,223300000.0
2008-09-26 07:54:00,0.7958,0.79585,0.7957,0.79575,177200000.0
2008-09-26 07:55:00,0.79575,0.79585,0.79575,0.79575,285100000.0
2008-09-26 07:56:00,0.79575,0.7961,0.79575,0.7959,553900000.0
2008-09-26 07:57:00,0.7959,0.79595,0.79585,0.79585,165700000.0
2008-09-26 07:58:00,0.79585,0.79595,0.79585,0.7959,92900000.0
2008-09-26 07:59:00,0.7959,0.79595,0.79585,0.79585,398100000.0
2008-09-26 08:00:00,0.79585,0.7959,0.7956,0.79575,525200000.0
2008-09-26 08:01:00,0.79575,0.7959,0.7957,0.7959,234800000.0
2008-09-26 08:02:00,0.796,0.79625,0.7958,0.7959,641500000.0
2008-09-26 08:03:00,0.796,0.79625,0.7959,0.796,596700000.0
2008-09-26 08:04:00,0.79605,0.7962,0.796,0.7961,449700000.0
2008-09-26 08:05:00,0.7961,0.79625,0.7959,0.79595,382900000.0
2008-09-26 08:06:00,0.79595,0.79595,0.79575,0.79585,270300000.0
2008-09-26 08:07:00,0.79585,0.79585,0.79545,0.79555,385500000.0
2008-09-26 08:08:00,0.79555,0.79605,0.79555,0.796,443400000.0
2008-09-26 08:09:00,0.796,0.79625,0.7959,0.79615,383100000.0
2008-09-26 08:10:00,0.79615,0.7963,0.796,0.79605,408700000.0
2008-09-26 08:11:00,0.79605,0.7961,0.7959,0.79605,275500000.0
2008-09-26 08:12:00,0.79605,0.79615,0.79605,0.79605,317300000.0
2008-09-26 08:13:00,0.79605,0.79615,0.796,0.79615,244200000.0
2008-09-26 08:14:00,0.79615,0.7962,0.79595,0.796,407700000.0
2008-09-26 08:15:00,0.796,0.79625,0.79595,0.796,692900000.0
2008-09-26 08:16:00,0.79605,0.7962,0.796,0.796,505000000.0
2008-09-26 08:17:00,0.79595,0.7962,0.7959,0.7959,442000000.0
2008-09-26 08:18:00,0.7959,0.79675,0.7959,0.79665,563800000.0
2008-09-26 08:19:00,0.79665,0.79665,0.7964,0.7964,466700000.0
2008-09-26 08:20:00,0.79635,0.7965,0.79625,0.79635,217200000.0
2008-09-26 08:21:00,0.79635,0.7964,0.7961,0.79635,512500000.0
2008-09-26 08:22:00,0.79635,0.79635,0.79595,0.7961,519000000.0
2008-09-26 08:23:00,0.7961,0.7962,0.7958,0.79595,607400001.0
2008-09-26 08:24:00,0.79595,0.79605,0.7958,0.7959,325900000.0
2008-09-26 08:25:00,0.7959,0.796,0.7957,0.7958,471100000.0
2008-09-26 08:26:00,0.79585,0.796,0.79565,0.7957,432400000.0
2008-09-26 08:27:00,0.7957,0.7957,0.79535,0.7956,435300000.0
2008-09-26 08:28:00,0.7956,0.7966,0.7956,0.7965,368400000.0
2008-09-26 08:29:00,0.7965,0.79655,0.79585,0.79585,677700000.0
2008-09-26 08:30:00,0.79585,0.79615,0.79565,0.7959,710700000.0
2008-09-26 08:31:00,0.7959,0.79595,0.7958,0.7958,535700000.0
2008-09-26 08:32:00,0.7958,0.79585,0.7956,0.79565,338500000.0
2008-09-26 08:33:00,0.79565,0.79575,0.7955,0.79575,227500000.0
2008-09-26 08:34:00,0.79575,0.7958,0.79565,0.79575,241500000.0
2008-09-26 08:35:00,0.79575,0.796,0.79575,0.79585,463600000.0
2008-09-26 08:36:00,0.79585,0.796,0.7957,0.7958,532100000.0
2008-09-26 08:37:00,0.7958,0.7959,0.79575,0.79585,186800000.0
2008-09-26 08:38:00,0.79585,0.7959,0.7958,0.79585,168000000.0
2008-09-26 08:39:00,0.79585,0.7959,0.7958,0.7959,255500000.0
2008-09-26 08:40:00,0.79595,0.79605,0.7958,0.79605,732500000.0
2008-09-26 08:41:00,0.796,0.79615,0.79595,0.79595,524800000.0
2008-09-26 08:42:00,0.79595,0.79605,0.79585,0.79585,336200000.0
2008-09-26 08:43:00,0.79585,0.7959,0.79575,0.79575,263400000.0
2008-09-26 08:44:00,0.79575,0.7958,0.79575,0.79575,208300000.0
2008-09-26 08:45:00,0.7958,0.79585,0.79575,0.79575,146800000.0
2008-09-26 08:46:00,0.79575,0.79585,0.7957,0.79585,181700000.0
2008-09-26 08:47:00,0.7958,0.79585,0.79575,0.79575,113200000.0
2008-09-26 08:48:00,0.7958,0.79595,0.79575,0.7958,286600000.0
2008-09-26 08:49:00,0.7958,0.79605,0.79545,0.7959,432000000.0
2008-09-26 08:50:00,0.7959,0.7959,0.7956,0.79575,537800000.0
2008-09-26 08:51:00,0.79575,0.7959,0.7957,0.79575,612300003.0
2008-09-26 08:52:00,0.79575,0.796,0.79575,0.796,383400000.0
2008-09-26 08:53:00,0.796,0.7961,0.7959,0.7961,264000000.0
2008-09-26 08:54:00,0.7961,0.79615,0.796,0.79605,139700000.0
2008-09-26 08:55:00,0.79605,0.7962,0.79605,0.7962,113200000.0
2008-09-26 08:56:00,0.79615,0.7962,0.79605,0.7961,163400000.0
2008-09-26 08:57:00,0.7961,0.7961,0.79575,0.79595,462200000.0
2008-09-26 08:58:00,0.79595,0.796,0.79595,0.79595,150100000.0
2008-09-26 08:59:00,0.79595,0.79595,0.7957,0.79575,211900000.0
2008-09-26 09:00:00,0.79585,0.79615,0.7957,0.7957,675700000.0
2008-09-26 09:01:00,0.7957,0.79585,0.79565,0.79585,403100000.0
2008-09-26 09:02:00,0.79585,0.7959,0.79545,0.79545,659800000.0
2008-09-26 09:03:00,0.79545,0.79585,0.7948,0.79585,613300000.0
2008-09-26 09:04:00,0.79585,0.79605,0.79585,0.796,303700000.0
2008-09-26 09:05:00,0.796,0.796,0.7959,0.79595,212400000.0
2008-09-26 09:06:00,0.79595,0.79595,0.79545,0.79555,692000000.0
2008-09-26 09:07:00,0.79555,0.79565,0.7955,0.79555,487300000.0
2008-09-26 09:08:00,0.79555,0.7956,0.79505,0.79555,581300000.0
2008-09-26 09:09:00,0.79555,0.7957,0.79555,0.79565,451700000.0
2008-09-26 09:10:00,0.7956,0.7956,0.7948,0.7948,719800000.0
2008-09-26 09:11:00,0.7948,0.7949,0.7945,0.7949,573700000.0
2008-09-26 09:12:00,0.7949,0.7951,0.7949,0.79505,423600000.0
2008-09-26 09:13:00,0.79505,0.7952,0.795,0.79505,357200000.0
2008-09-26 09:14:00,0.79505,0.79505,0.79495,0.795,300900000.0
2008-09-26 09:15:00,0.795,0.795,0.7948,0.7948,492200000.0
2008-09-26 09:16:00,0.7948,0.79485,0.7947,0.7948,209400000.0
2008-09-26 09:17:00,0.7948,0.7951,0.79475,0.7951,193600000.0
2008-09-26 09:18:00,0.7951,0.7953,0.79505,0.79525,356200000.0
2008-09-26 09:19:00,0.79525,0.79525,0.79515,0.79515,162500000.0
2008-09-26 09:20:00,0.79515,0.79515,0.79495,0.7951,285900000.0
2008-09-26 09:21:00,0.7951,0.7951,0.795,0.7951,330600000.0
2008-09-26 09:22:00,0.7951,0.79525,0.7949,0.7952,389500000.0
2008-09-26 09:23:00,0.7952,0.79585,0.7952,0.7957,504900000.0
2008-09-26 09:24:00,0.7957,0.7959,0.79565,0.79575,466300000.0
2008-09-26 09:25:00,0.7958,0.79585,0.7957,0.79575,422600000.0
2008-09-26 09:26:00,0.79575,0.7958,0.79565,0.79575,309100000.0
2008-09-26 09:27:00,0.79575,0.7958,0.7954,0.79545,404300000.0
2008-09-26 09:28:00,0.79545,0.7956,0.79515,0.7952,828600000.0
2008-09-26 09:29:00,0.7952,0.79525,0.7949,0.7951,628000000.0
2008-09-26 09:30:00,0.79515,0.7954,0.7951,0.7951,738100000.0
2008-09-26 09:31:00,0.7951,0.7951,0.79475,0.79475,305400000.0
2008-09-26 09:32:00,0.79475,0.79485,0.7945,0.7947,343900000.0
2008-09-26 09:33:00,0.7947,0.7949,0.79455,0.7946,484800000.0
2008-09-26 09:34:00,0.7946,0.795,0.79455,0.79495,384200000.0
2008-09-26 09:35:00,0.79495,0.7951,0.7948,0.79495,520700001.0
2008-09-26 09:36:00,0.79495,0.795,0.7947,0.7947,256900000.0
2008-09-26 09:37:00,0.7947,0.795,0.7947,0.79485,419600000.0
2008-09-26 09:38:00,0.79485,0.79485,0.79445,0.79465,370500000.0
2008-09-26 09:39:00,0.7947,0.7948,0.79455,0.7946,363900000.0
2008-09-26 09:40:00,0.7946,0.79485,0.7945,0.79475,613900000.0
2008-09-26 09:41:00,0.79475,0.79525,0.7947,0.7951,716400000.0
2008-09-26 09:42:00,0.7951,0.7953,0.79465,0.79465,680000000.0
2008-09-26 09:43:00,0.7947,0.7948,0.79415,0.79415,751100000.0
2008-09-26 09:44:00,0.79415,0.7946,0.7941,0.79435,612800000.0
2008-09-26 09:45:00,0.79435,0.7945,0.79425,0.79445,939200000.0
2008-09-26 09:46:00,0.79445,0.79445,0.7942,0.7942,574300000.0
2008-09-26 09:47:00,0.7942,0.79445,0.7942,0.7944,571700000.0
2008-09-26 09:48:00,0.7943,0.7944,0.7941,0.7943,787800000.0
2008-09-26 09:49:00,0.7943,0.7944,0.7942,0.79435,725900000.0
2008-09-26 09:50:00,0.79435,0.7944,0.79425,0.79435,616900000.0
2008-09-26 09:51:00,0.79435,0.79465,0.7943,0.7946,400300000.0
2008-09-26 09:52:00,0.7946,0.7948,0.7946,0.79475,234800000.0
2008-09-26 09:53:00,0.7947,0.7947,0.79445,0.79445,395600000.0
2008-09-26 09:54:00,0.79445,0.7947,0.79445,0.7945,727100000.0
2008-09-26 09:55:00,0.7945,0.79455,0.79445,0.7945,571000000.0
2008-09-26 09:56:00,0.7945,0.79455,0.79425,0.7944,506000000.0
2008-09-26 09:57:00,0.79445,0.79445,0.79425,0.79425,572300000.0
2008-09-26 09:58:00,0.79425,0.79445,0.79425,0.79445,992000000.0
2008-09-26 09:59:00,0.79445,0.79445,0.7942,0.79425,713600000.0
2008-09-26 10:00:00,0.79425,0.7943,0.7941,0.7943,510800000.0
2008-09-26 10:01:00,0.7943,0.79445,0.7943,0.79445,553400000.0
2008-09-26 10:02:00,0.79445,0.7945,0.79405,0.7942,744300000.0
2008-09-26 10:03:00,0.7942,0.7945,0.79415,0.7944,646900000.0
2008-09-26 10:04:00,0.7944,0.79465,0.7944,0.7946,323300000.0
2008-09-26 10:05:00,0.7946,0.7947,0.79455,0.7947,543600000.0
2008-09-26 10:06:00,0.79475,0.7948,0.79455,0.7946,272100000.0
2008-09-26 10:07:00,0.7946,0.7947,0.79455,0.79465,239200000.0
2008-09-26 10:08:00,0.79465,0.7947,0.79435,0.7945,531200000.0
2008-09-26 10:09:00,0.7945,0.79455,0.79425,0.79425,648700000.0
2008-09-26 10:10:00,0.79425,0.79435,0.79405,0.7941,794700000.0
2008-09-26 10:11:00,0.7941,0.7943,0.79405,0.7942,698300000.0
2008-09-26 10:12:00,0.79415,0.7942,0.79405,0.79415,732000000.0
2008-09-26 10:13:00,0.7942,0.7942,0.79405,0.79415,538300000.0
2008-09-26 10:14:00,0.7942,0.7943,0.79415,0.7942,280800000.0
2008-09-26 10:15:00,0.7942,0.7943,0.7941,0.7943,643100000.0
2008-09-26 10:16:00,0.79425,0.7943,0.7942,0.7943,299500000.0
2008-09-26 10:17:00,0.7943,0.7944,0.79425,0.7944,445000000.0
2008-09-26 10:18:00,0.7944,0.7945,0.7943,0.7943,299700000.0
2008-09-26 10:19:00,0.7943,0.79435,0.7943,0.79435,442000000.0
2008-09-26 10:20:00,0.79435,0.79445,0.7943,0.79435,531300000.0
2008-09-26 10:21:00,0.79435,0.79445,0.7942,0.7944,422100000.0
2008-09-26 10:22:00,0.7944,0.7944,0.7941,0.79425,567300000.0
2008-09-26 10:23:00,0.79425,0.79445,0.7942,0.79445,511300000.0
2008-09-26 10:24:00,0.79445,0.7945,0.79405,0.7941,653300000.0
2008-09-26 10:25:00,0.7941,0.7943,0.794,0.7943,740400000.0
2008-09-26 10:26:00,0.7943,0.7946,0.7942,0.7946,535700000.0
2008-09-26 10:27:00,0.7946,0.7946,0.79435,0.7945,399000000.0
2008-09-26 10:28:00,0.7945,0.7946,0.7944,0.79445,449300000.0
2008-09-26 10:29:00,0.79445,0.79465,0.7944,0.79455,266500000.0
2008-09-26 10:30:00,0.79455,0.79455,0.79425,0.79425,551800000.0
2008-09-26 10:31:00,0.79425,0.79445,0.7942,0.7942,756000000.0
2008-09-26 10:32:00,0.7942,0.7943,0.79415,0.79415,612700000.0
2008-09-26 10:33:00,0.79415,0.79435,0.79415,0.79425,404700000.0
2008-09-26 10:34:00,0.79425,0.7943,0.79405,0.79425,449700000.0
2008-09-26 10:35:00,0.79425,0.7943,0.7941,0.79415,576500000.0
2008-09-26 10:36:00,0.79415,0.79425,0.7941,0.7941,578000000.0
2008-09-26 10:37:00,0.7941,0.7943,0.794,0.7942,870700000.0
2008-09-26 10:38:00,0.79425,0.79435,0.79425,0.79425,362400000.0
2008-09-26 10:39:00,0.79425,0.7943,0.7942,0.79425,513200000.0
2008-09-26 10:40:00,0.79425,0.7943,0.79425,0.7943,355300000.0
2008-09-26 10:41:00,0.7943,0.79455,0.79425,0.7945,479300000.0
2008-09-26 10:42:00,0.7945,0.79455,0.79445,0.7945,256500000.0
2008-09-26 10:43:00,0.79445,0.79465,0.79445,0.7946,401500000.0
2008-09-26 10:44:00,0.7946,0.7947,0.79455,0.7946,471600000.0
2008-09-26 10:45:00,0.79455,0.79465,0.79445,0.7946,555000000.0
2008-09-26 10:46:00,0.7946,0.7946,0.7943,0.7943,578100000.0
2008-09-26 10:47:00,0.79425,0.79435,0.7942,0.79435,635300000.0
2008-09-26 10:48:00,0.79435,0.79445,0.79415,0.79415,502000000.0
2008-09-26 10:49:00,0.79415,0.79415,0.79395,0.794,901600000.0
2008-09-26 10:50:00,0.794,0.7941,0.79395,0.794,880800000.0
2008-09-26 10:51:00,0.794,0.79405,0.79395,0.79405,579700000.0
2008-09-26 10:52:00,0.79405,0.7942,0.79395,0.7941,586100000.0
2008-09-26 10:53:00,0.7941,0.79425,0.79405,0.79415,507100000.0
2008-09-26 10:54:00,0.7941,0.7941,0.79395,0.7941,768799998.0
2008-09-26 10:55:00,0.7941,0.7941,0.79395,0.794,556600000.0
2008-09-26 10:56:00,0.79395,0.7941,0.79395,0.794,486600000.0
2008-09-26 10:57:00,0.794,0.79405,0.79395,0.794,294100000.0
2008-09-26 10:58:00,0.794,0.79405,0.794,0.79405,410200000.0
2008-09-26 10:59:00,0.794,0.79405,0.79395,0.79395,435000000.0
2008-09-26 11:00:00,0.79395,0.79395,0.79385,0.7939,613900000.0
2008-09-26 11:01:00,0.7939,0.79395,0.79375,0.79375,576300000.0
2008-09-26 11:02:00,0.7937,0.7939,0.7937,0.79385,393900000.0
2008-09-26 11:03:00,0.7939,0.7944,0.79385,0.79435,480500000.0
2008-09-26 11:04:00,0.79435,0.79455,0.79435,0.79435,624100000.0
2008-09-26 11:05:00,0.79435,0.7945,0.79395,0.794,808800000.0
2008-09-26 11:06:00,0.79405,0.7941,0.79385,0.79395,717400000.0
2008-09-26 11:07:00,0.7939,0.79395,0.7937,0.79375,676700000.0
2008-09-26 11:08:00,0.79375,0.7941,0.7937,0.7941,574500000.0
2008-09-26 11:09:00,0.7941,0.7943,0.794,0.79425,941800000.0
2008-09-26 11:10:00,0.79425,0.7943,0.79405,0.79405,730600000.0
2008-09-26 11:11:00,0.79405,0.79425,0.79405,0.79415,404800000.0
2008-09-26 11:12:00,0.7942,0.7943,0.79415,0.7943,683700000.0
2008-09-26 11:13:00,0.79425,0.7943,0.7942,0.7943,678800000.0
2008-09-26 11:14:00,0.7943,0.79435,0.7942,0.79435,519600000.0
2008-09-26 11:15:00,0.79435,0.7944,0.7942,0.7943,589500000.0
2008-09-26 11:16:00,0.7943,0.7943,0.79415,0.79425,621200000.0
2008-09-26 11:17:00,0.79425,0.79445,0.79415,0.79435,662500000.0
2008-09-26 11:18:00,0.79435,0.7945,0.7943,0.7944,387600000.0
2008-09-26 11:19:00,0.79435,0.79445,0.794,0.7941,498300000.0
2008-09-26 11:20:00,0.7941,0.79425,0.79385,0.79425,539700000.0
2008-09-26 11:21:00,0.79425,0.79425,0.79395,0.794,724900000.0
2008-09-26 11:22:00,0.79405,0.79435,0.794,0.7943,722900000.0
2008-09-26 11:23:00,0.7943,0.7944,0.79425,0.7944,464700000.0
2008-09-26 11:24:00,0.7944,0.7944,0.7942,0.7942,367600000.0
2008-09-26 11:25:00,0.7942,0.79425,0.7942,0.7942,487100000.0
2008-09-26 11:26:00,0.7942,0.7943,0.7942,0.79425,522700000.0
2008-09-26 11:27:00,0.79425,0.7943,0.7942,0.7942,482700000.0
2008-09-26 11:28:00,0.7942,0.7942,0.7941,0.7941,352400000.0
2008-09-26 11:29:00,0.79415,0.7942,0.7941,0.79415,478800000.0
2008-09-26 11:30:00,0.79415,0.7942,0.7941,0.79415,498500000.0
2008-09-26 11:31:00,0.79415,0.7942,0.7939,0.7939,383600000.0
2008-09-26 11:32:00,0.79395,0.7941,0.7939,0.7941,378000000.0
2008-09-26 11:33:00,0.7941,0.79415,0.79405,0.79415,257900000.0
2008-09-26 11:34:00,0.79415,0.79425,0.7941,0.79425,378100000.0
2008-09-26 11:35:00,0.7942,0.79425,0.7941,0.7941,165800000.0
2008-09-26 11:36:00,0.7941,0.7941,0.7937,0.79405,462900000.0
2008-09-26 11:37:00,0.79405,0.7941,0.79405,0.7941,319800000.0
2008-09-26 11:38:00,0.79415,0.79425,0.7941,0.7942,166900000.0
2008-09-26 11:39:00,0.7942,0.7942,0.7937,0.79375,419400000.0
2008-09-26 11:40:00,0.79375,0.79415,0.79375,0.7941,427600000.0
2008-09-26 11:41:00,0.7941,0.79415,0.7938,0.79385,483800000.0
2008-09-26 11:42:00,0.79385,0.794,0.79385,0.7939,213400000.0
2008-09-26 11:43:00,0.7939,0.79405,0.79385,0.794,383800000.0
2008-09-26 11:44:00,0.79395,0.7942,0.79395,0.7942,258900000.0
2008-09-26 11:45:00,0.79415,0.7942,0.79405,0.7941,335700000.0
2008-09-26 11:46:00,0.7941,0.7941,0.79405,0.79405,133100000.0
2008-09-26 11:47:00,0.79405,0.7942,0.794,0.7941,395000000.0
2008-09-26 11:48:00,0.7941,0.7941,0.794,0.794,417500000.0
2008-09-26 11:49:00,0.794,0.7941,0.7939,0.794,663000000.0
2008-09-26 11:50:00,0.794,0.79405,0.79385,0.79395,251700000.0
2008-09-26 11:51:00,0.79395,0.79395,0.7937,0.79375,175300000.0
2008-09-26 11:52:00,0.79375,0.7938,0.7937,0.7937,237200000.0
2008-09-26 11:53:00,0.7937,0.7938,0.79365,0.7938,78800000.0
2008-09-26 11:54:00,0.7938,0.7939,0.7938,0.7939,209800000.0
2008-09-26 11:55:00,0.79385,0.7939,0.7938,0.7939,245000000.0
2008-09-26 11:56:00,0.7939,0.79395,0.7938,0.7938,340800000.0
2008-09-26 11:57:00,0.7938,0.7938,0.79355,0.7936,148700000.0
2008-09-26 11:58:00,0.7936,0.79385,0.7936,0.79385,240300000.0
2008-09-26 11:59:00,0.7938,0.79385,0.79365,0.79365,496100000.0
2008-09-26 12:00:00,0.79365,0.79375,0.79355,0.79365,511400000.0
2008-09-26 12:01:00,0.79365,0.7937,0.79355,0.7936,526400000.0
2008-09-26 12:02:00,0.7936,0.7936,0.7933,0.7933,308600000.0
2008-09-26 12:03:00,0.79325,0.79335,0.7931,0.79325,467400000.0
2008-09-26 12:04:00,0.79325,0.7933,0.79305,0.7931,217400000.0
2008-09-26 12:05:00,0.7931,0.7932,0.79305,0.79315,342600000.0
2008-09-26 12:06:00,0.79315,0.79315,0.793,0.79305,487000000.0
2008-09-26 12:07:00,0.79305,0.79325,0.793,0.7932,269200000.0
2008-09-26 12:08:00,0.7932,0.7932,0.79295,0.793,237900000.0
2008-09-26 12:09:00,0.793,0.7931,0.793,0.793,297400000.0
2008-09-26 12:10:00,0.793,0.79305,0.7928,0.79285,464000000.0
2008-09-26 12:11:00,0.7928,0.79305,0.7928,0.7928,481700000.0
2008-09-26 12:12:00,0.7928,0.7929,0.79275,0.79285,403200000.0
2008-09-26 12:13:00,0.79285,0.79295,0.7928,0.7929,387700000.0
2008-09-26 12:14:00,0.79285,0.7929,0.7926,0.79275,400400000.0
2008-09-26 12:15:00,0.79275,0.79285,0.7926,0.79265,483300000.0
2008-09-26 12:16:00,0.7926,0.79275,0.79255,0.7927,385100000.0
2008-09-26 12:17:00,0.79275,0.79275,0.7921,0.7925,623100000.0
2008-09-26 12:18:00,0.7925,0.7927,0.79235,0.7927,484200000.0
2008-09-26 12:19:00,0.7927,0.7927,0.79265,0.7927,105600000.0
2008-09-26 12:20:00,0.7927,0.7927,0.7926,0.7926,175500000.0
2008-09-26 12:21:00,0.7926,0.7927,0.7925,0.79255,209700000.0
2008-09-26 12:22:00,0.7925,0.7927,0.7925,0.7927,394300000.0
2008-09-26 12:23:00,0.7927,0.79285,0.7927,0.79285,283500000.0
2008-09-26 12:24:00,0.79285,0.79285,0.7927,0.7927,134500000.0
2008-09-26 12:25:00,0.7927,0.7927,0.7923,0.79265,484200000.0
2008-09-26 12:26:00,0.7926,0.7927,0.7925,0.79265,306500000.0
2008-09-26 12:27:00,0.7926,0.7927,0.7926,0.79265,210900000.0
2008-09-26 12:28:00,0.79265,0.79265,0.79255,0.79255,120900000.0
2008-09-26 12:29:00,0.79255,0.79255,0.7924,0.7925,249500000.0
2008-09-26 12:30:00,0.79245,0.7926,0.7924,0.7924,467700000.0
2008-09-26 12:31:00,0.7924,0.79265,0.7924,0.79255,436299999.0
2008-09-26 12:32:00,0.79255,0.7926,0.7925,0.79255,251000000.0
2008-09-26 12:33:00,0.7926,0.79265,0.79245,0.79255,296800000.0
2008-09-26 12:34:00,0.79255,0.79265,0.79245,0.7925,306800000.0
2008-09-26 12:35:00,0.7925,0.7925,0.79245,0.7925,181400000.0
2008-09-26 12:36:00,0.7925,0.79255,0.79245,0.7925,183600000.0
2008-09-26 12:37:00,0.7925,0.7925,0.7924,0.7925,272700000.0
2008-09-26 12:38:00,0.7925,0.79275,0.79245,0.7927,255400000.0
2008-09-26 12:39:00,0.7927,0.7929,0.79265,0.7928,464600000.0
2008-09-26 12:40:00,0.7928,0.7929,0.79275,0.7929,431100000.0
2008-09-26 12:41:00,0.7929,0.793,0.7928,0.7928,466200000.0
2008-09-26 12:42:00,0.7928,0.793,0.79265,0.793,437200000.0
2008-09-26 12:43:00,0.793,0.79315,0.793,0.793,168100000.0
2008-09-26 12:44:00,0.793,0.79305,0.7928,0.79285,327700000.0
2008-09-26 12:45:00,0.7929,0.79305,0.79265,0.79265,310600000.0
2008-09-26 12:46:00,0.79265,0.79265,0.7925,0.79265,320100000.0
2008-09-26 12:47:00,0.79265,0.79265,0.7926,0.79265,146300000.0
2008-09-26 12:48:00,0.79265,0.7927,0.79255,0.79265,225500000.0
2008-09-26 12:49:00,0.79265,0.7928,0.79265,0.79275,242100000.0
2008-09-26 12:50:00,0.7927,0.7929,0.79265,0.79265,271300000.0
2008-09-26 12:51:00,0.79265,0.7929,0.7926,0.79285,148300000.0
2008-09-26 12:52:00,0.7929,0.79295,0.79275,0.7928,228900000.0
2008-09-26 12:53:00,0.7928,0.79295,0.79275,0.79285,256900000.0
2008-09-26 12:54:00,0.79285,0.7929,0.79275,0.79275,178900000.0
2008-09-26 12:55:00,0.79275,0.7928,0.7927,0.7928,218200000.0
2008-09-26 12:56:00,0.7928,0.7933,0.7928,0.79315,351900000.0
2008-09-26 12:57:00,0.7931,0.79325,0.79285,0.793,388800000.0
2008-09-26 12:58:00,0.793,0.793,0.7929,0.79295,94300000.0
2008-09-26 12:59:00,0.79295,0.793,0.79255,0.79255,296700000.0
2008-09-26 13:00:00,0.79255,0.79295,0.79255,0.7928,497900000.0
2008-09-26 13:01:00,0.7928,0.79295,0.79265,0.79285,379200000.0
2008-09-26 13:02:00,0.79285,0.7931,0.79265,0.7931,466800000.0
2008-09-26 13:03:00,0.7931,0.7932,0.7929,0.79315,580400000.0
2008-09-26 13:04:00,0.79315,0.7933,0.7931,0.7931,433800000.0
2008-09-26 13:05:00,0.7931,0.79315,0.7927,0.79275,332900000.0
2008-09-26 13:06:00,0.79275,0.79275,0.7923,0.7924,369300000.0
2008-09-26 13:07:00,0.79235,0.79265,0.7923,0.7926,448400000.0
2008-09-26 13:08:00,0.7926,0.79265,0.7923,0.7923,436700000.0
2008-09-26 13:09:00,0.79235,0.79255,0.7923,0.79255,350600000.0
2008-09-26 13:10:00,0.79255,0.79255,0.7924,0.7924,338200000.0
2008-09-26 13:11:00,0.7924,0.7925,0.7924,0.79245,327100000.0
2008-09-26 13:12:00,0.7924,0.7927,0.7924,0.7926,424100000.0
2008-09-26 13:13:00,0.79265,0.79305,0.79265,0.79285,502800000.0
2008-09-26 13:14:00,0.79285,0.79295,0.79265,0.7927,457400000.0
2008-09-26 13:15:00,0.7927,0.7928,0.7926,0.7928,298000000.0
2008-09-26 13:16:00,0.7928,0.79305,0.79275,0.7929,576300000.0
2008-09-26 13:17:00,0.7929,0.79295,0.7925,0.7926,365600000.0
2008-09-26 13:18:00,0.79265,0.7928,0.79255,0.7927,224600000.0
2008-09-26 13:19:00,0.7927,0.793,0.7927,0.793,250600000.0
2008-09-26 13:20:00,0.793,0.793,0.79265,0.7927,187100000.0
2008-09-26 13:21:00,0.7927,0.79275,0.79265,0.7927,140900000.0
2008-09-26 13:22:00,0.7927,0.7927,0.7927,0.7927,60300000.0
2008-09-26 13:23:00,0.7927,0.79335,0.7927,0.7932,224000000.0
2008-09-26 13:24:00,0.7932,0.7933,0.7931,0.79315,207200000.0
2008-09-26 13:25:00,0.79315,0.79315,0.7927,0.79285,313960000.0
2008-09-26 13:26:00,0.79285,0.7935,0.7928,0.7934,455400000.0
2008-09-26 13:27:00,0.7934,0.7934,0.7928,0.79285,586000000.0
2008-09-26 13:28:00,0.79285,0.7929,0.7926,0.7926,198400000.0
2008-09-26 13:29:00,0.7926,0.7929,0.7926,0.7928,336800000.0
2008-09-26 13:30:00,0.7928,0.79305,0.7928,0.79305,426200000.0
2008-09-26 13:31:00,0.793,0.79325,0.793,0.79325,398800000.0
2008-09-26 13:32:00,0.79325,0.7938,0.79325,0.7938,376660000.0
2008-09-26 13:33:00,0.7938,0.79395,0.79375,0.7939,561000000.0
2008-09-26 13:34:00,0.7939,0.79425,0.7939,0.7941,563100000.0
2008-09-26 13:35:00,0.7941,0.7941,0.7939,0.79395,366800000.0
2008-09-26 13:36:00,0.79395,0.7941,0.79395,0.7941,601700000.0
2008-09-26 13:37:00,0.7941,0.79425,0.79395,0.7942,397500000.0
2008-09-26 13:38:00,0.7942,0.79445,0.7941,0.79435,399600000.0
2008-09-26 13:39:00,0.79435,0.7944,0.794,0.794,331700000.0
2008-09-26 13:40:00,0.794,0.7943,0.794,0.7943,244400000.0
2008-09-26 13:41:00,0.7943,0.7944,0.7942,0.79425,320300000.0
2008-09-26 13:42:00,0.79425,0.7943,0.79415,0.79425,216800000.0
2008-09-26 13:43:00,0.7943,0.7943,0.7941,0.7942,365400000.0
2008-09-26 13:44:00,0.7942,0.79435,0.79415,0.7942,610700000.0
2008-09-26 13:45:00,0.7942,0.79425,0.794,0.79405,265800000.0
2008-09-26 13:46:00,0.794,0.79405,0.7938,0.7938,294000000.0
2008-09-26 13:47:00,0.7938,0.794,0.7938,0.794,292200000.0
2008-09-26 13:48:00,0.794,0.794,0.79375,0.79375,328600000.0
2008-09-26 13:49:00,0.79375,0.7938,0.7936,0.7936,264300000.0
2008-09-26 13:50:00,0.7936,0.79365,0.7935,0.7936,460300000.0
2008-09-26 13:51:00,0.79365,0.7942,0.7936,0.79415,577200000.0
2008-09-26 13:52:00,0.79415,0.79445,0.79415,0.7944,520100000.0
2008-09-26 13:53:00,0.7944,0.79475,0.7944,0.79475,359400000.0
2008-09-26 13:54:00,0.79475,0.7949,0.7946,0.79465,386400000.0
2008-09-26 13:55:00,0.79465,0.79485,0.79455,0.79475,554800000.0
2008-09-26 13:56:00,0.79475,0.7951,0.79475,0.79505,579900000.0
2008-09-26 13:57:00,0.79505,0.79505,0.7948,0.795,526400000.0
2008-09-26 13:58:00,0.795,0.7951,0.7949,0.79495,491900000.0
2008-09-26 13:59:00,0.7949,0.7951,0.7949,0.79505,585900000.0
2008-09-26 14:00:00,0.79505,0.79515,0.79505,0.79505,313700000.0
2008-09-26 14:01:00,0.79505,0.79515,0.79495,0.79495,273500000.0
2008-09-26 14:02:00,0.79495,0.79515,0.7948,0.7951,310200000.0
2008-09-26 14:03:00,0.7951,0.79515,0.79495,0.79495,273000000.0
2008-09-26 14:04:00,0.79495,0.7951,0.79495,0.79505,333100000.0
2008-09-26 14:05:00,0.79505,0.79515,0.79495,0.79505,290800000.0
2008-09-26 14:06:00,0.79505,0.79515,0.7949,0.7951,220000000.0
2008-09-26 14:07:00,0.7951,0.7951,0.79495,0.795,545000000.0
2008-09-26 14:08:00,0.7951,0.7951,0.7947,0.7948,438800000.0
2008-09-26 14:09:00,0.7948,0.79485,0.79455,0.7946,549800000.0
2008-09-26 14:10:00,0.7946,0.79485,0.7946,0.79465,438800000.0
2008-09-26 14:11:00,0.79465,0.79475,0.79465,0.79465,296600000.0
2008-09-26 14:12:00,0.7946,0.7948,0.7946,0.7948,349700000.0
2008-09-26 14:13:00,0.79475,0.7948,0.7947,0.79475,128500000.0
2008-09-26 14:14:00,0.79475,0.795,0.7947,0.79485,492000000.0
2008-09-26 14:15:00,0.7948,0.7949,0.7947,0.7948,369400000.0
2008-09-26 14:16:00,0.7948,0.79495,0.7948,0.7948,299100000.0
2008-09-26 14:17:00,0.7948,0.79485,0.7947,0.7947,201800000.0
2008-09-26 14:18:00,0.7947,0.79495,0.7947,0.7948,240600000.0
2008-09-26 14:19:00,0.79485,0.79485,0.79475,0.7948,138200000.0
2008-09-26 14:20:00,0.7948,0.7949,0.7948,0.79485,89800000.0
2008-09-26 14:21:00,0.79485,0.795,0.7948,0.79495,182900000.0
2008-09-26 14:22:00,0.79495,0.795,0.7948,0.795,288700000.0
2008-09-26 14:23:00,0.79505,0.7952,0.79485,0.79485,495600000.0
2008-09-26 14:24:00,0.79485,0.795,0.7948,0.79485,364000000.0
2008-09-26 14:25:00,0.79485,0.7951,0.79485,0.79495,181200000.0
2008-09-26 14:26:00,0.795,0.79505,0.7949,0.7949,404700000.0
2008-09-26 14:27:00,0.7949,0.7951,0.7948,0.795,377900000.0
2008-09-26 14:28:00,0.795,0.795,0.79485,0.7949,192500000.0
2008-09-26 14:29:00,0.79495,0.79495,0.7948,0.79485,368500000.0
2008-09-26 14:30:00,0.79485,0.79525,0.7946,0.79515,495100001.0
2008-09-26 14:31:00,0.79515,0.7952,0.7948,0.7948,340400000.0
2008-09-26 14:32:00,0.7948,0.79495,0.7948,0.7949,319000000.0
2008-09-26 14:33:00,0.7949,0.7949,0.7949,0.7949,164600000.0
2008-09-26 14:34:00,0.7949,0.79495,0.7949,0.79495,171700000.0
2008-09-26 14:35:00,0.79495,0.79505,0.79485,0.7949,392300000.0
2008-09-26 14:36:00,0.7949,0.79495,0.7947,0.79475,452900000.0
2008-09-26 14:37:00,0.79475,0.795,0.79475,0.7949,165100000.0
2008-09-26 14:38:00,0.79495,0.79495,0.7949,0.7949,169000000.0
2008-09-26 14:39:00,0.7949,0.79495,0.79485,0.79485,129600000.0
2008-09-26 14:40:00,0.79485,0.79495,0.79475,0.7948,207600000.0
2008-09-26 14:41:00,0.7948,0.7949,0.79465,0.79485,369300000.0
2008-09-26 14:42:00,0.79485,0.7949,0.7948,0.7948,91500000.0
2008-09-26 14:43:00,0.7948,0.7949,0.7948,0.7949,63100000.0
2008-09-26 14:44:00,0.7949,0.79495,0.7948,0.79495,106100000.0
2008-09-26 14:45:00,0.79495,0.79525,0.79495,0.79505,205400000.0
2008-09-26 14:46:00,0.79505,0.7952,0.79495,0.7951,248800000.0
2008-09-26 14:47:00,0.7951,0.7951,0.7948,0.7949,229300000.0
2008-09-26 14:48:00,0.7949,0.7949,0.79485,0.7949,44600000.0
2008-09-26 14:49:00,0.7949,0.7949,0.7948,0.79485,221200000.0
2008-09-26 14:50:00,0.79485,0.79485,0.79485,0.79485,138000000.0
2008-09-26 14:51:00,0.79485,0.7949,0.79485,0.79485,136500000.0
2008-09-26 14:52:00,0.7949,0.7949,0.79485,0.79485,43100000.0
2008-09-26 14:53:00,0.79485,0.7949,0.79485,0.7949,191300000.0
2008-09-26 14:54:00,0.7949,0.79505,0.7949,0.79505,231800000.0
2008-09-26 14:55:00,0.795,0.79505,0.79495,0.79505,228500000.0
2008-09-26 14:56:00,0.79505,0.79515,0.7946,0.79485,465700000.0
2008-09-26 14:57:00,0.7948,0.79505,0.7948,0.795,479700000.0
2008-09-26 14:58:00,0.795,0.79505,0.7949,0.795,505300000.0
2008-09-26 14:59:00,0.795,0.7951,0.79475,0.79505,419400000.0
2008-09-26 15:00:00,0.79505,0.79515,0.79485,0.7949,442400000.0
2008-09-26 15:01:00,0.7949,0.79495,0.79475,0.7948,279400000.0
2008-09-26 15:02:00,0.79485,0.79495,0.7948,0.79485,259200000.0
2008-09-26 15:03:00,0.79485,0.79495,0.7948,0.79485,192800000.0
2008-09-26 15:04:00,0.79485,0.7949,0.79475,0.7948,372400000.0
2008-09-26 15:05:00,0.7948,0.7949,0.79465,0.79475,355700000.0
2008-09-26 15:06:00,0.7947,0.79475,0.79445,0.79445,343900000.0
2008-09-26 15:07:00,0.79445,0.79475,0.79425,0.79465,377700000.0
2008-09-26 15:08:00,0.7947,0.7948,0.79455,0.7947,285800000.0
2008-09-26 15:09:00,0.7947,0.79485,0.7945,0.7947,264900000.0
2008-09-26 15:10:00,0.79475,0.79485,0.7947,0.7947,236000000.0
2008-09-26 15:11:00,0.7947,0.7948,0.7946,0.7946,354200000.0
2008-09-26 15:12:00,0.7946,0.79465,0.79415,0.79435,336600000.0
2008-09-26 15:13:00,0.7943,0.7943,0.794,0.79405,333000000.0
2008-09-26 15:14:00,0.79405,0.7943,0.794,0.7943,434500000.0
2008-09-26 15:15:00,0.7943,0.79445,0.79425,0.79445,318500000.0
2008-09-26 15:16:00,0.7945,0.7946,0.79435,0.7944,270600000.0
2008-09-26 15:17:00,0.7944,0.79445,0.7937,0.79385,493100000.0
2008-09-26 15:18:00,0.79385,0.794,0.7936,0.79385,469000000.0
2008-09-26 15:19:00,0.7938,0.794,0.7938,0.79385,366000000.0
2008-09-26 15:20:00,0.79385,0.79395,0.79315,0.7932,555900000.0
2008-09-26 15:21:00,0.79325,0.7933,0.79305,0.79305,539300000.0
2008-09-26 15:22:00,0.7931,0.7932,0.793,0.79315,311300000.0
2008-09-26 15:23:00,0.7932,0.79335,0.7931,0.79335,344300000.0
2008-09-26 15:24:00,0.7933,0.79335,0.79305,0.79325,367400000.0
2008-09-26 15:25:00,0.7932,0.7933,0.79315,0.7933,174000000.0
2008-09-26 15:26:00,0.7933,0.79375,0.7933,0.79365,607600000.0
2008-09-26 15:27:00,0.7936,0.7939,0.7936,0.79385,382600000.0
2008-09-26 15:28:00,0.7938,0.7939,0.7935,0.7935,309100000.0
2008-09-26 15:29:00,0.7935,0.79355,0.7934,0.7934,191200000.0
2008-09-26 15:30:00,0.7934,0.7937,0.7934,0.7936,284200000.0
2008-09-26 15:31:00,0.7936,0.7938,0.7936,0.79375,341800000.0
2008-09-26 15:32:00,0.79375,0.79375,0.7936,0.79375,262300000.0
2008-09-26 15:33:00,0.79375,0.794,0.79375,0.79375,412900000.0
2008-09-26 15:34:00,0.79375,0.79385,0.7936,0.79385,348300000.0
2008-09-26 15:35:00,0.79385,0.794,0.7938,0.7938,221100000.0
2008-09-26 15:36:00,0.7938,0.794,0.7938,0.7939,169200000.0
2008-09-26 15:37:00,0.7939,0.79395,0.7938,0.7939,299000000.0
2008-09-26 15:38:00,0.79395,0.7943,0.7939,0.7942,310100000.0
2008-09-26 15:39:00,0.79415,0.7943,0.79355,0.7936,390800000.0
2008-09-26 15:40:00,0.79355,0.79415,0.7935,0.7939,607500000.0
2008-09-26 15:41:00,0.7939,0.7939,0.79345,0.7936,412100000.0
2008-09-26 15:42:00,0.7936,0.7937,0.7936,0.7936,356200000.0
2008-09-26 15:43:00,0.7936,0.7936,0.7933,0.7933,375100000.0
2008-09-26 15:44:00,0.7933,0.7935,0.79325,0.79335,255400000.0
2008-09-26 15:45:00,0.79335,0.7938,0.7933,0.7938,344600000.0
2008-09-26 15:46:00,0.7938,0.794,0.79365,0.794,190300000.0
2008-09-26 15:47:00,0.794,0.794,0.79375,0.79385,342400000.0
2008-09-26 15:48:00,0.79385,0.79395,0.7938,0.79385,176500000.0
2008-09-26 15:49:00,0.7938,0.794,0.7938,0.794,246200000.0
2008-09-26 15:50:00,0.794,0.79425,0.79395,0.79425,379100000.0
2008-09-26 15:51:00,0.79425,0.7944,0.794,0.79405,224600000.0
2008-09-26 15:52:00,0.79405,0.7944,0.79405,0.79435,346700000.0
2008-09-26 15:53:00,0.79435,0.79435,0.79405,0.79405,459900000.0
2008-09-26 15:54:00,0.79405,0.7942,0.794,0.79415,579500000.0
2008-09-26 15:55:00,0.7941,0.79415,0.7939,0.79395,404500000.0
2008-09-26 15:56:00,0.79395,0.794,0.7937,0.7939,276900000.0
2008-09-26 15:57:00,0.7939,0.7939,0.79355,0.79375,242000000.0
2008-09-26 15:58:00,0.79375,0.794,0.7937,0.79385,330900000.0
2008-09-26 15:59:00,0.79385,0.79395,0.7937,0.79395,303700000.0
2008-09-26 16:00:00,0.79395,0.7941,0.79355,0.7938,601400000.0
2008-09-26 16:01:00,0.79375,0.79405,0.79335,0.7935,607300000.0
2008-09-26 16:02:00,0.7935,0.7938,0.79315,0.7938,562100000.0
2008-09-26 16:03:00,0.79375,0.79375,0.7934,0.79345,452600000.0
2008-09-26 16:04:00,0.79345,0.79355,0.79335,0.7934,199800000.0
2008-09-26 16:05:00,0.79335,0.79345,0.793,0.7931,405300000.0
2008-09-26 16:06:00,0.7931,0.79345,0.7931,0.79345,293500000.0
2008-09-26 16:07:00,0.79345,0.79345,0.7932,0.79325,216500000.0
2008-09-26 16:08:00,0.7933,0.7933,0.79305,0.7933,314500000.0
2008-09-26 16:09:00,0.7933,0.79355,0.79325,0.79355,156100000.0
2008-09-26 16:10:00,0.7935,0.7936,0.79325,0.7934,173300000.0
2008-09-26 16:11:00,0.7934,0.7937,0.79325,0.7935,298700000.0
2008-09-26 16:12:00,0.79355,0.7936,0.7935,0.79355,212700000.0
2008-09-26 16:13:00,0.79355,0.7937,0.7932,0.7932,390700000.0
2008-09-26 16:14:00,0.7932,0.79345,0.7931,0.79345,395500000.0
2008-09-26 16:15:00,0.79345,0.79355,0.79335,0.7934,217500000.0
2008-09-26 16:16:00,0.7934,0.79345,0.79325,0.7934,187100000.0
2008-09-26 16:17:00,0.7934,0.79345,0.79325,0.79325,115700000.0
2008-09-26 16:18:00,0.79325,0.79325,0.7932,0.79325,78700000.0
2008-09-26 16:19:00,0.79325,0.7935,0.79325,0.79335,219400000.0
2008-09-26 16:20:00,0.79335,0.79335,0.79325,0.7933,188700000.0
2008-09-26 16:21:00,0.7933,0.7933,0.7932,0.79325,184600000.0
2008-09-26 16:22:00,0.79325,0.79335,0.79315,0.79315,281900000.0
2008-09-26 16:23:00,0.7931,0.79325,0.7931,0.7931,291000000.0
2008-09-26 16:24:00,0.7931,0.7932,0.79305,0.79315,173000000.0
2008-09-26 16:25:00,0.79315,0.79345,0.79315,0.79325,214400000.0
2008-09-26 16:26:00,0.79325,0.7933,0.79325,0.7933,172000000.0
2008-09-26 16:27:00,0.7933,0.7934,0.7931,0.79315,187100000.0
2008-09-26 16:28:00,0.79315,0.7932,0.7929,0.793,306300000.0
2008-09-26 16:29:00,0.793,0.79345,0.79285,0.793,497600000.0
2008-09-26 16:30:00,0.793,0.79325,0.793,0.79325,298200000.0
2008-09-26 16:31:00,0.7932,0.7934,0.7932,0.7932,231100000.0
2008-09-26 16:32:00,0.7932,0.7935,0.7932,0.79345,233500000.0
2008-09-26 16:33:00,0.79345,0.7939,0.793,0.79385,334400000.0
2008-09-26 16:34:00,0.79385,0.7939,0.79365,0.7939,486800000.0
2008-09-26 16:35:00,0.79385,0.79405,0.7936,0.79405,255300000.0
2008-09-26 16:36:00,0.79405,0.7941,0.79385,0.7939,210100000.0
2008-09-26 16:37:00,0.79385,0.7939,0.79335,0.7935,342199999.0
2008-09-26 16:38:00,0.7935,0.7935,0.7933,0.7934,316800000.0
2008-09-26 16:39:00,0.79335,0.7936,0.7933,0.79355,300300000.0
2008-09-26 16:40:00,0.79355,0.7936,0.7932,0.79325,269100000.0
2008-09-26 16:41:00,0.79325,0.79335,0.7932,0.79325,296100000.0
2008-09-26 16:42:00,0.79325,0.7933,0.79315,0.79325,247700000.0
2008-09-26 16:43:00,0.7933,0.79335,0.79305,0.7931,328100000.0
2008-09-26 16:44:00,0.7931,0.79315,0.7928,0.793,565100000.0
2008-09-26 16:45:00,0.79305,0.79305,0.79265,0.79265,291200000.0
2008-09-26 16:46:00,0.79265,0.79275,0.7925,0.79265,297400000.0
2008-09-26 16:47:00,0.79265,0.7928,0.79255,0.79265,172300000.0
2008-09-26 16:48:00,0.79265,0.79285,0.79265,0.79275,255500000.0
2008-09-26 16:49:00,0.79275,0.79285,0.7926,0.7926,239100000.0
2008-09-26 16:50:00,0.7926,0.79265,0.79255,0.79255,226100000.0
2008-09-26 16:51:00,0.7926,0.79265,0.79255,0.79255,153800000.0
2008-09-26 16:52:00,0.79255,0.79265,0.7925,0.79265,162300000.0
2008-09-26 16:53:00,0.79265,0.79265,0.7926,0.7926,73600000.0
2008-09-26 16:54:00,0.7926,0.7926,0.7925,0.79255,177800000.0
2008-09-26 16:55:00,0.7925,0.79255,0.7923,0.7924,196400000.0
2008-09-26 16:56:00,0.79235,0.79245,0.79235,0.79245,177000000.0
2008-09-26 16:57:00,0.79245,0.79255,0.7923,0.79235,285800000.0
2008-09-26 16:58:00,0.79235,0.7924,0.7922,0.7922,245800000.0
2008-09-26 16:59:00,0.7922,0.7927,0.7922,0.7924,371200000.0
2008-09-26 17:00:00,0.7924,0.7926,0.79235,0.7924,285100000.0
2008-09-26 17:01:00,0.7924,0.79245,0.7922,0.79225,405700000.0
2008-09-26 17:02:00,0.79225,0.7924,0.79225,0.7924,222400000.0
2008-09-26 17:03:00,0.7924,0.79265,0.7924,0.7924,232900000.0
2008-09-26 17:04:00,0.79245,0.79255,0.7924,0.79255,123900000.0
2008-09-26 17:05:00,0.79255,0.7928,0.7925,0.79265,397100000.0
2008-09-26 17:06:00,0.7926,0.79265,0.7922,0.79225,268800000.0
2008-09-26 17:07:00,0.79225,0.7927,0.79225,0.79265,192900000.0
2008-09-26 17:08:00,0.79265,0.7928,0.7925,0.7925,117200000.0
2008-09-26 17:09:00,0.7925,0.7927,0.7924,0.7927,125800000.0
2008-09-26 17:10:00,0.7927,0.7927,0.79205,0.79225,267300000.0
2008-09-26 17:11:00,0.7923,0.79255,0.7922,0.7925,254300000.0
2008-09-26 17:12:00,0.79245,0.7927,0.79245,0.7926,346900000.0
2008-09-26 17:13:00,0.79265,0.7929,0.79265,0.79285,222800000.0
2008-09-26 17:14:00,0.7929,0.79335,0.7927,0.7933,460500000.0
2008-09-26 17:15:00,0.79325,0.79325,0.7929,0.7929,427200000.0
2008-09-26 17:16:00,0.79295,0.79305,0.7929,0.7929,150400000.0
2008-09-26 17:17:00,0.7929,0.79295,0.7927,0.79275,259800000.0
2008-09-26 17:18:00,0.7927,0.7929,0.7927,0.7928,115300000.0
2008-09-26 17:19:00,0.79285,0.79295,0.79275,0.7928,230000000.0
2008-09-26 17:20:00,0.7928,0.7933,0.79275,0.79325,505200000.0
2008-09-26 17:21:00,0.79325,0.7933,0.7932,0.79325,335700000.0
2008-09-26 17:22:00,0.79325,0.79335,0.793,0.7931,302500000.0
2008-09-26 17:23:00,0.7931,0.7931,0.79295,0.79305,410400000.0
2008-09-26 17:24:00,0.793,0.7932,0.793,0.7931,299500000.0
2008-09-26 17:25:00,0.79315,0.79315,0.793,0.79305,193600000.0
2008-09-26 17:26:00,0.79305,0.79325,0.79295,0.7932,257400000.0
2008-09-26 17:27:00,0.7932,0.79345,0.7931,0.7933,548100000.0
2008-09-26 17:28:00,0.79335,0.79335,0.7932,0.79325,145700000.0
2008-09-26 17:29:00,0.79325,0.79325,0.79305,0.79315,211300000.0
2008-09-26 17:30:00,0.79315,0.7935,0.7931,0.7933,472100000.0
2008-09-26 17:31:00,0.7933,0.79355,0.7933,0.7935,301300000.0
2008-09-26 17:32:00,0.7935,0.79355,0.7934,0.7935,116300000.0
2008-09-26 17:33:00,0.7935,0.79365,0.79345,0.7935,314400000.0
2008-09-26 17:34:00,0.7935,0.7935,0.79315,0.7933,267100000.0
2008-09-26 17:35:00,0.7933,0.7933,0.793,0.7931,264100000.0
2008-09-26 17:36:00,0.7931,0.7933,0.7928,0.79285,271500000.0
2008-09-26 17:37:00,0.7929,0.7929,0.7925,0.7925,284100000.0
2008-09-26 17:38:00,0.7925,0.79285,0.7925,0.79265,308100000.0
2008-09-26 17:39:00,0.79265,0.79265,0.7925,0.7925,174400000.0
2008-09-26 17:40:00,0.79255,0.79265,0.7925,0.7925,157400000.0
2008-09-26 17:41:00,0.79255,0.79285,0.7925,0.7928,133900000.0
2008-09-26 17:42:00,0.7928,0.7928,0.7926,0.7926,347300000.0
2008-09-26 17:43:00,0.7926,0.7927,0.7926,0.7927,283700000.0
2008-09-26 17:44:00,0.79265,0.79265,0.7925,0.7925,320000000.0
2008-09-26 17:45:00,0.7925,0.7926,0.79245,0.7926,122600000.0
2008-09-26 17:46:00,0.79255,0.793,0.79255,0.7929,263200000.0
2008-09-26 17:47:00,0.7929,0.793,0.7928,0.7929,479100000.0
2008-09-26 17:48:00,0.7929,0.7929,0.79275,0.79285,192600000.0
2008-09-26 17:49:00,0.79285,0.7931,0.79285,0.7931,448200000.0
2008-09-26 17:50:00,0.79305,0.7931,0.79295,0.793,210800000.0
2008-09-26 17:51:00,0.793,0.7931,0.793,0.79305,159200000.0
2008-09-26 17:52:00,0.79305,0.7931,0.793,0.79305,244100000.0
2008-09-26 17:53:00,0.79305,0.79335,0.793,0.79325,247900000.0
2008-09-26 17:54:00,0.79325,0.79325,0.79305,0.7931,200700000.0
2008-09-26 17:55:00,0.7931,0.7932,0.79305,0.7931,279800000.0
2008-09-26 17:56:00,0.7931,0.7933,0.7931,0.7931,203900000.0
2008-09-26 17:57:00,0.7931,0.7933,0.79275,0.7929,300700000.0
2008-09-26 17:58:00,0.7929,0.7934,0.7929,0.79335,426200000.0
2008-09-26 17:59:00,0.79335,0.7934,0.7931,0.79335,578100000.0
2008-09-26 18:00:00,0.79335,0.79335,0.79315,0.79325,230200000.0
2008-09-26 18:01:00,0.7933,0.79335,0.79325,0.7933,84200000.0
2008-09-26 18:02:00,0.7933,0.7933,0.7931,0.7931,276200000.0
2008-09-26 18:03:00,0.7931,0.7932,0.7931,0.7932,94500000.0
2008-09-26 18:04:00,0.79315,0.7932,0.79315,0.7932,42500000.0
2008-09-26 18:05:00,0.79315,0.7932,0.79315,0.79315,64600000.0
2008-09-26 18:06:00,0.7932,0.7933,0.79315,0.7933,67800000.0
2008-09-26 18:07:00,0.7933,0.7934,0.7933,0.79335,69100000.0
2008-09-26 18:08:00,0.79335,0.79335,0.7933,0.7933,73800000.0
2008-09-26 18:09:00,0.7933,0.7934,0.79325,0.79325,113000000.0
2008-09-26 18:10:00,0.79325,0.7933,0.79305,0.7931,143700000.0
2008-09-26 18:11:00,0.7931,0.7931,0.79305,0.79305,10200000.0
2008-09-26 18:12:00,0.79305,0.79305,0.793,0.79305,100000000.0
2008-09-26 18:13:00,0.79305,0.7933,0.79305,0.7933,306800000.0
2008-09-26 18:14:00,0.7934,0.794,0.7934,0.79395,626500001.0
2008-09-26 18:15:00,0.79395,0.79415,0.79375,0.79385,676800000.0
2008-09-26 18:16:00,0.79385,0.7944,0.79385,0.79415,707500001.0
2008-09-26 18:17:00,0.7942,0.79435,0.794,0.79425,448100000.0
2008-09-26 18:18:00,0.7942,0.7945,0.79415,0.7944,459100000.0
2008-09-26 18:19:00,0.79435,0.79455,0.7943,0.7945,454100000.0
2008-09-26 18:20:00,0.7945,0.79465,0.79435,0.79445,453200000.0
2008-09-26 18:21:00,0.7944,0.79465,0.7943,0.7945,196700000.0
2008-09-26 18:22:00,0.7945,0.79455,0.79415,0.79445,498900000.0
2008-09-26 18:23:00,0.79445,0.7945,0.79425,0.7945,496000000.0
2008-09-26 18:24:00,0.7945,0.7946,0.7944,0.7944,225700000.0
2008-09-26 18:25:00,0.7944,0.7944,0.79405,0.7942,414200000.0
2008-09-26 18:26:00,0.7942,0.7942,0.7941,0.79415,195600000.0
2008-09-26 18:27:00,0.7942,0.7944,0.79415,0.7943,372700000.0
2008-09-26 18:28:00,0.7943,0.79445,0.79425,0.79445,498100000.0
2008-09-26 18:29:00,0.79435,0.7946,0.79435,0.79445,259000000.0
2008-09-26 18:30:00,0.79435,0.7946,0.79435,0.7945,329200000.0
2008-09-26 18:31:00,0.7945,0.79465,0.79445,0.79445,167800000.0
2008-09-26 18:32:00,0.79445,0.79455,0.79425,0.79425,188800000.0
2008-09-26 18:33:00,0.79425,0.79435,0.7942,0.79425,147300000.0
2008-09-26 18:34:00,0.79425,0.79425,0.79415,0.7942,83300000.0
2008-09-26 18:35:00,0.79425,0.79455,0.79415,0.79455,450700000.0
2008-09-26 18:36:00,0.79455,0.7947,0.79455,0.7946,131400000.0
2008-09-26 18:37:00,0.7946,0.7947,0.7945,0.7945,156900000.0
2008-09-26 18:38:00,0.7945,0.7945,0.79435,0.7944,201200000.0
2008-09-26 18:39:00,0.7944,0.7944,0.7943,0.7944,113600000.0
2008-09-26 18:40:00,0.7944,0.7944,0.79435,0.7944,117300000.0
2008-09-26 18:41:00,0.7944,0.79445,0.79435,0.7944,406800000.0
2008-09-26 18:42:00,0.79435,0.7944,0.79435,0.7944,64500000.0
2008-09-26 18:43:00,0.79435,0.7944,0.7942,0.79435,94300000.0
2008-09-26 18:44:00,0.79435,0.79445,0.79425,0.79435,328200000.0
2008-09-26 18:45:00,0.79435,0.79435,0.7942,0.7942,150000000.0
2008-09-26 18:46:00,0.7942,0.7944,0.7942,0.7944,103000000.0
2008-09-26 18:47:00,0.79435,0.7944,0.7943,0.7943,28700000.0
2008-09-26 18:48:00,0.79435,0.79435,0.79435,0.79435,3900000.0
2008-09-26 18:49:00,0.79435,0.7944,0.79425,0.79435,81100000.0
2008-09-26 18:50:00,0.79435,0.79445,0.79435,0.7944,22000000.0
2008-09-26 18:51:00,0.79445,0.7945,0.79435,0.7945,129100000.0
2008-09-26 18:52:00,0.7945,0.79465,0.79435,0.79465,524300000.0
2008-09-26 18:53:00,0.79465,0.7947,0.7945,0.7945,292700000.0
2008-09-26 18:54:00,0.79445,0.7947,0.79445,0.7945,311200000.0
2008-09-26 18:55:00,0.79455,0.79465,0.7945,0.7945,308600000.0
2008-09-26 18:56:00,0.7945,0.79465,0.7945,0.7946,71800000.0
2008-09-26 18:57:00,0.7946,0.7948,0.79455,0.79465,131200000.0
2008-09-26 18:58:00,0.79465,0.79465,0.7944,0.7944,212100000.0
2008-09-26 18:59:00,0.7944,0.79465,0.7944,0.79465,246500000.0
2008-09-26 19:00:00,0.79465,0.7948,0.7946,0.7946,196200000.0
2008-09-26 19:01:00,0.7946,0.7947,0.79445,0.7947,298900000.0
2008-09-26 19:02:00,0.79465,0.79465,0.7945,0.79465,120700000.0
2008-09-26 19:03:00,0.7946,0.79475,0.79455,0.79475,165400000.0
2008-09-26 19:04:00,0.79475,0.79475,0.79455,0.79465,305000000.0
2008-09-26 19:05:00,0.7946,0.7947,0.79455,0.7947,400700000.0
2008-09-26 19:06:00,0.79475,0.79485,0.79465,0.79475,370900000.0
2008-09-26 19:07:00,0.79475,0.7949,0.7947,0.7948,446700000.0
2008-09-26 19:08:00,0.79475,0.79495,0.79475,0.7949,215900000.0
2008-09-26 19:09:00,0.79495,0.79495,0.7948,0.79485,157700000.0
2008-09-26 19:10:00,0.79485,0.79485,0.79465,0.7948,221200000.0
2008-09-26 19:11:00,0.7948,0.79485,0.7946,0.79465,173400000.0
2008-09-26 19:12:00,0.79465,0.79475,0.7946,0.7946,439000000.0
2008-09-26 19:13:00,0.79465,0.7948,0.7946,0.79475,316400000.0
2008-09-26 19:14:00,0.7948,0.7948,0.7947,0.7948,167500000.0
2008-09-26 19:15:00,0.79475,0.79475,0.7945,0.7945,174400000.0
2008-09-26 19:16:00,0.7945,0.7946,0.7945,0.7946,130600000.0
2008-09-26 19:17:00,0.7946,0.7948,0.7946,0.79465,177400000.0
2008-09-26 19:18:00,0.7947,0.79485,0.79465,0.7947,203100000.0
2008-09-26 19:19:00,0.79475,0.79485,0.7946,0.79475,338900000.0
2008-09-26 19:20:00,0.79475,0.79485,0.7947,0.79475,201000000.0
2008-09-26 19:21:00,0.7949,0.7949,0.7947,0.7948,200100000.0
2008-09-26 19:22:00,0.7948,0.7949,0.79475,0.7948,213600000.0
2008-09-26 19:23:00,0.7948,0.7948,0.79465,0.79475,264500000.0
2008-09-26 19:24:00,0.79475,0.79475,0.7947,0.7947,119500000.0
2008-09-26 19:25:00,0.7947,0.7947,0.79455,0.79465,138800000.0
2008-09-26 19:26:00,0.79465,0.7947,0.79445,0.7947,211500000.0
2008-09-26 19:27:00,0.7947,0.79475,0.7946,0.7946,240100000.0
2008-09-26 19:28:00,0.7946,0.79465,0.7945,0.79455,228200000.0
2008-09-26 19:29:00,0.79455,0.79475,0.79455,0.7946,291900000.0
2008-09-26 19:30:00,0.7946,0.7946,0.7945,0.7946,190400000.0
2008-09-26 19:31:00,0.7946,0.7946,0.79455,0.79455,185900000.0
2008-09-26 19:32:00,0.79455,0.79455,0.7945,0.79455,128600000.0
2008-09-26 19:33:00,0.79455,0.7946,0.79435,0.7944,341800000.0
2008-09-26 19:34:00,0.7944,0.7944,0.7943,0.7943,1105499984.0
2008-09-26 19:35:00,0.7943,0.7945,0.7943,0.7945,528399988.0
2008-09-26 19:36:00,0.7945,0.7945,0.7943,0.79435,138500000.0
2008-09-26 19:37:00,0.7943,0.79435,0.7943,0.79435,131200000.0
2008-09-26 19:38:00,0.79435,0.79445,0.7943,0.7944,188000000.0
2008-09-26 19:39:00,0.7944,0.7944,0.79435,0.79435,106600000.0
2008-09-26 19:40:00,0.79435,0.79435,0.7943,0.79435,253600000.0
2008-09-26 19:41:00,0.79435,0.79455,0.79435,0.79445,258400000.0
2008-09-26 19:42:00,0.7944,0.7944,0.7944,0.7944,421400000.0
2008-09-26 19:43:00,0.7944,0.7944,0.7944,0.7944,93200000.0
2008-09-26 19:44:00,0.7944,0.79445,0.7943,0.79445,277900000.0
2008-09-26 19:45:00,0.79445,0.7947,0.79445,0.79465,346900000.0
2008-09-26 19:46:00,0.79465,0.7947,0.7944,0.7944,458900000.0
2008-09-26 19:47:00,0.79445,0.7945,0.7944,0.7945,182400000.0
2008-09-26 19:48:00,0.7945,0.7945,0.7943,0.7943,327600000.0
2008-09-26 19:49:00,0.79435,0.79435,0.79425,0.7943,387300000.0
2008-09-26 19:50:00,0.7943,0.7943,0.79415,0.79415,190100000.0
2008-09-26 19:51:00,0.79415,0.79425,0.79415,0.79425,80300000.0
2008-09-26 19:52:00,0.7943,0.7943,0.7942,0.7942,231300000.0
2008-09-26 19:53:00,0.7942,0.79425,0.794,0.794,572000002.0
2008-09-26 19:54:00,0.794,0.79415,0.794,0.794,688500008.0
2008-09-26 19:55:00,0.794,0.7941,0.79395,0.794,331500001.0
2008-09-26 19:56:00,0.794,0.7941,0.794,0.794,249700000.0
2008-09-26 19:57:00,0.794,0.794,0.79395,0.794,170200000.0
2008-09-26 19:58:00,0.794,0.794,0.7938,0.794,398900000.0
2008-09-26 19:59:00,0.79395,0.7941,0.79395,0.794,253600000.0
2008-09-26 20:00:00,0.794,0.794,0.794,0.794,204200000.0
2008-09-26 20:01:00,0.794,0.7942,0.79395,0.794,453500000.0
2008-09-26 20:02:00,0.794,0.79405,0.7936,0.7936,243800000.0
2008-09-26 20:03:00,0.7936,0.7937,0.7935,0.7935,286400000.0
2008-09-26 20:04:00,0.7935,0.79355,0.7935,0.7935,143900000.0
2008-09-26 20:05:00,0.7935,0.79355,0.79345,0.7935,147900000.0
2008-09-26 20:06:00,0.7935,0.79355,0.79345,0.79345,208400000.0
2008-09-26 20:07:00,0.79345,0.79355,0.79345,0.79345,150200000.0
2008-09-26 20:08:00,0.7935,0.79355,0.79345,0.79355,292900000.0
2008-09-26 20:09:00,0.79355,0.7936,0.7933,0.7934,417400000.0
2008-09-26 20:10:00,0.79345,0.7935,0.7934,0.7935,296200000.0
2008-09-26 20:11:00,0.7935,0.7936,0.7935,0.7936,185500000.0
2008-09-26 20:12:00,0.7936,0.7936,0.7936,0.7936,10900000.0
2008-09-26 20:13:00,0.7936,0.7936,0.7936,0.7936,23400000.0
2008-09-26 20:14:00,0.7936,0.7936,0.79345,0.7935,257200000.0
2008-09-26 20:15:00,0.7935,0.79355,0.7935,0.79355,73300000.0
2008-09-26 20:16:00,0.79355,0.79355,0.79355,0.79355,16100000.0
2008-09-26 20:17:00,0.79355,0.79355,0.79355,0.79355,48100000.0
2008-09-26 20:18:00,0.79355,0.79355,0.79355,0.79355,129000000.0
2008-09-26 20:19:00,0.79355,0.79375,0.79355,0.79375,168400000.0
2008-09-26 20:20:00,0.79375,0.7938,0.79365,0.7938,275200000.0
2008-09-26 20:21:00,0.7938,0.79425,0.7938,0.7941,378800000.0
2008-09-26 20:22:00,0.7941,0.79425,0.79405,0.79425,313900000.0
2008-09-26 20:23:00,0.79425,0.7943,0.79425,0.7943,193500000.0
2008-09-26 20:24:00,0.7943,0.79435,0.7943,0.79435,165100000.0
2008-09-26 20:25:00,0.79435,0.7944,0.7943,0.79435,190400000.0
2008-09-26 20:26:00,0.79435,0.7944,0.7942,0.79425,229400000.0
2008-09-26 20:27:00,0.7943,0.7944,0.7943,0.7943,130800000.0
2008-09-26 20:28:00,0.7943,0.7943,0.7941,0.7941,196200000.0
2008-09-26 20:29:00,0.79415,0.7942,0.7938,0.7938,493200000.0
2008-09-26 20:30:00,0.7938,0.79395,0.79375,0.7939,411200000.0
2008-09-26 20:31:00,0.7939,0.794,0.7938,0.7939,618000000.0
2008-09-26 20:32:00,0.7939,0.7939,0.7937,0.7938,243300000.0
2008-09-26 20:33:00,0.7938,0.79385,0.7937,0.79375,392900000.0
2008-09-26 20:34:00,0.7938,0.79385,0.79375,0.79375,224800000.0
2008-09-26 20:35:00,0.7938,0.79385,0.7937,0.7937,76500000.0
2008-09-26 20:36:00,0.7937,0.79375,0.79365,0.7937,215900000.0
2008-09-26 20:37:00,0.7937,0.7937,0.7936,0.7936,22400000.0
2008-09-26 20:38:00,0.7936,0.7937,0.7936,0.79365,247000000.0
2008-09-26 20:39:00,0.79365,0.79365,0.79355,0.7936,307900000.0
2008-09-26 20:40:00,0.79365,0.79365,0.79355,0.7936,230200000.0
2008-09-26 20:41:00,0.79365,0.7937,0.79355,0.79365,350000000.0
2008-09-26 20:42:00,0.79365,0.79365,0.7936,0.79365,62100000.0
2008-09-26 20:43:00,0.79365,0.7937,0.7936,0.7936,67600000.0
2008-09-26 20:44:00,0.7936,0.7936,0.7935,0.7935,275100000.0
2008-09-26 20:45:00,0.79355,0.7937,0.7935,0.79365,157800000.0
2008-09-26 20:46:00,0.79365,0.79365,0.79355,0.79365,79300000.0
2008-09-26 20:47:00,0.79365,0.7937,0.79355,0.7936,137400000.0
2008-09-26 20:48:00,0.79365,0.79365,0.7935,0.7935,100600000.0
2008-09-26 20:49:00,0.79355,0.7936,0.7935,0.7935,168800000.0
2008-09-26 20:50:00,0.79355,0.79355,0.79335,0.79335,309800000.0
2008-09-26 20:51:00,0.79335,0.79335,0.79325,0.7933,118000000.0
2008-09-26 20:52:00,0.79335,0.79335,0.7933,0.7933,198000000.0
2008-09-26 20:53:00,0.7933,0.7934,0.7933,0.7933,293900000.0
2008-09-26 20:54:00,0.79335,0.79335,0.7933,0.7933,138200000.0
2008-09-26 20:55:00,0.7933,0.7934,0.7933,0.7933,66100000.0
2008-09-26 20:56:00,0.7933,0.79335,0.7933,0.79335,21100000.0
2008-09-26 20:57:00,0.7934,0.7935,0.79335,0.7934,208300000.0
2008-09-26 20:58:00,0.7934,0.7935,0.7934,0.7934,154500000.0
2008-09-26 20:59:00,0.7934,0.79345,0.7933,0.7934,318200000.0
2008-09-26 21:00:00,0.7934,0.7935,0.79335,0.79345,321600000.0
2008-09-26 21:01:00,0.79345,0.7935,0.79345,0.79345,51100000.0
2008-09-26 21:02:00,0.79345,0.79345,0.79345,0.79345,12400000.0
2008-09-26 21:03:00,0.79345,0.7935,0.79335,0.7935,79900000.0
2008-09-26 21:04:00,0.7935,0.7935,0.79335,0.79345,65900000.0
2008-09-26 21:05:00,0.79335,0.79335,0.79321,0.7933,38900000.0
2008-09-26 21:06:00,0.79345,0.7935,0.79345,0.7935,48500000.0
2008-09-26 21:07:00,0.7935,0.79375,0.7935,0.7937,67800000.0
2008-09-26 21:08:00,0.7937,0.79375,0.7936,0.7937,175000000.0
2008-09-26 21:09:00,0.7937,0.79375,0.79365,0.79375,174900000.0
2008-09-26 21:10:00,0.7938,0.79385,0.7937,0.7938,160600000.0
2008-09-26 21:11:00,0.7938,0.79385,0.7938,0.79385,42600000.0
2008-09-26 21:12:00,0.79385,0.7939,0.7938,0.79385,194000000.0
2008-09-26 21:13:00,0.79385,0.79385,0.7938,0.79385,92000000.0
2008-09-26 21:14:00,0.79385,0.79385,0.79375,0.7938,171500000.0
2008-09-26 21:15:00,0.7938,0.7938,0.79355,0.7936,132500000.0
2008-09-26 21:16:00,0.79355,0.79355,0.7934,0.7934,455999997.0
2008-09-26 21:17:00,0.7934,0.7935,0.79325,0.7934,165300000.0
2008-09-26 21:18:00,0.79345,0.7935,0.79345,0.7935,57500000.0
2008-09-26 21:19:00,0.7935,0.7935,0.7933,0.79335,129000000.0
2008-09-26 21:20:00,0.79335,0.79335,0.7932,0.79325,161800000.0
2008-09-26 21:21:00,0.79325,0.79325,0.7931,0.79315,141100000.0
2008-09-26 21:22:00,0.79315,0.7933,0.79315,0.79325,168000000.0
2008-09-26 21:23:00,0.79325,0.79335,0.7932,0.7933,316600000.0
2008-09-26 21:24:00,0.7933,0.7934,0.7933,0.79335,212300000.0
2008-09-26 21:25:00,0.79335,0.79335,0.79325,0.79325,247400000.0
2008-09-26 21:26:00,0.79325,0.79325,0.7931,0.7932,246200000.0
2008-09-26 21:27:00,0.79315,0.7933,0.7931,0.79315,213500000.0
2008-09-26 21:28:00,0.7932,0.7933,0.7931,0.79315,264900000.0
2008-09-26 21:29:00,0.7932,0.79325,0.7931,0.7931,156400000.0
2008-09-26 21:30:00,0.7931,0.7932,0.7929,0.7929,240300000.0
2008-09-26 21:31:00,0.7929,0.793,0.7928,0.793,836600006.0
2008-09-26 21:32:00,0.79305,0.7931,0.79265,0.79265,338800000.0
2008-09-26 21:33:00,0.79265,0.79265,0.79235,0.7925,322200000.0
2008-09-26 21:34:00,0.7925,0.7927,0.7925,0.7926,234400000.0
2008-09-26 21:35:00,0.7926,0.79265,0.7924,0.79265,410200000.0
2008-09-26 21:36:00,0.79265,0.79275,0.79265,0.79265,151200000.0
2008-09-26 21:37:00,0.79265,0.79295,0.79265,0.79295,114700000.0
2008-09-26 21:38:00,0.79285,0.793,0.79275,0.79295,66300000.0
2008-09-26 21:39:00,0.7929,0.7929,0.7928,0.79285,40800000.0
2008-09-26 21:40:00,0.7928,0.79325,0.7927,0.793,275799998.0
2008-09-26 21:41:00,0.793,0.79305,0.793,0.79305,1270199985.0
2008-09-26 21:42:00,0.793,0.79325,0.793,0.79325,594699997.0
2008-09-26 21:43:00,0.79325,0.79325,0.79305,0.7931,301000000.0
2008-09-26 21:44:00,0.7931,0.79315,0.7929,0.7929,167000000.0
2008-09-26 21:45:00,0.7929,0.7931,0.7929,0.79305,187200000.0
2008-09-26 21:46:00,0.7931,0.79315,0.7931,0.7931,70700000.0
2008-09-26 21:47:00,0.7931,0.7933,0.7931,0.7932,332700000.0
2008-09-26 21:48:00,0.7932,0.7933,0.7932,0.79325,235000000.0
2008-09-26 21:49:00,0.79325,0.7933,0.79305,0.79305,206700000.0
2008-09-26 21:50:00,0.7931,0.79315,0.79305,0.79315,224600000.0
2008-09-26 21:51:00,0.79315,0.7933,0.7931,0.7932,153100000.0
2008-09-26 21:52:00,0.79325,0.79325,0.7931,0.79315,216700000.0
2008-09-26 21:53:00,0.79315,0.7932,0.79305,0.79305,101900000.0
2008-09-26 21:54:00,0.79305,0.79315,0.79305,0.7931,92600000.0
2008-09-26 21:55:00,0.79315,0.7932,0.793,0.79305,136900000.0
2008-09-26 21:56:00,0.79305,0.79315,0.793,0.79315,118500000.0
2008-09-26 21:57:00,0.7931,0.7932,0.7931,0.79315,156400000.0
2008-09-26 21:58:00,0.79315,0.79315,0.7931,0.79315,129700000.0
2008-09-26 21:59:00,0.79315,0.7932,0.7931,0.79315,373500000.0
2008-09-26 22:00:00,0.7932,0.79335,0.79315,0.79335,101400000.0
2008-09-26 22:01:00,0.79335,0.7934,0.7933,0.79335,99600000.0
2008-09-26 22:02:00,0.7933,0.7933,0.79325,0.7933,92200000.0
2008-09-26 22:03:00,0.7933,0.79335,0.79325,0.79335,49400000.0
2008-09-26 22:04:00,0.7933,0.7933,0.7933,0.7933,23100000.0
2008-09-26 22:05:00,0.79335,0.79345,0.79325,0.7933,161000000.0
2008-09-26 22:06:00,0.7933,0.7933,0.7932,0.7932,320600000.0
2008-09-26 22:07:00,0.7932,0.79325,0.7932,0.7932,284200002.0
2008-09-26 22:08:00,0.7932,0.79335,0.7932,0.7933,105600001.0
2008-09-26 22:09:00,0.79325,0.7934,0.7932,0.7932,226600000.0
2008-09-26 22:10:00,0.7932,0.7934,0.7932,0.7933,184200000.0
2008-09-26 22:11:00,0.79335,0.7935,0.79335,0.7935,75700000.0
2008-09-26 22:12:00,0.79345,0.79345,0.7934,0.79345,18000000.0
2008-09-26 22:13:00,0.7934,0.7935,0.7934,0.7935,11500000.0
2008-09-26 22:14:00,0.79345,0.79345,0.7933,0.79335,44400000.0
2008-09-26 22:15:00,0.79335,0.79335,0.7933,0.7933,26200000.0
2008-09-26 22:16:00,0.79335,0.7934,0.79335,0.7934,68800000.0
2008-09-26 22:17:00,0.7934,0.7934,0.7933,0.79335,50700000.0
2008-09-26 22:18:00,0.7934,0.79345,0.7934,0.79345,16500000.0
2008-09-26 22:19:00,0.7935,0.7935,0.7933,0.7933,135700000.0
2008-09-26 22:20:00,0.79335,0.7934,0.7933,0.7934,40300000.0
2008-09-26 22:21:00,0.79335,0.79335,0.7933,0.7933,29800000.0
2008-09-26 22:22:00,0.7933,0.79345,0.7933,0.79345,68800000.0
2008-09-26 22:23:00,0.7935,0.7935,0.79335,0.79335,54300000.0
2008-09-26 22:24:00,0.79335,0.79335,0.7933,0.79335,91000000.0
2008-09-26 22:25:00,0.7934,0.7935,0.79325,0.7934,194400000.0
2008-09-26 22:26:00,0.7934,0.7934,0.7932,0.7932,167500000.0
2008-09-26 22:27:00,0.7932,0.7932,0.79315,0.79315,63700000.0
2008-09-26 22:28:00,0.7932,0.79335,0.7932,0.7932,138900000.0
2008-09-26 22:29:00,0.79315,0.79335,0.79315,0.7932,125100000.0
2008-09-26 22:30:00,0.7931,0.79335,0.7931,0.7931,157700001.0
2008-09-26 22:31:00,0.79315,0.7934,0.79315,0.7933,157500000.0
2008-09-26 22:32:00,0.79325,0.79345,0.79325,0.79345,145500000.0
2008-09-26 22:33:00,0.79345,0.79345,0.79325,0.7934,148000000.0
2008-09-26 22:34:00,0.79335,0.7934,0.79325,0.79335,128000000.0
2008-09-26 22:35:00,0.79335,0.79335,0.79315,0.7932,243200000.0
2008-09-26 22:36:00,0.7932,0.7932,0.7931,0.79315,144100000.0
2008-09-26 22:37:00,0.7932,0.7932,0.7931,0.79315,153800000.0
2008-09-26 22:38:00,0.7932,0.7932,0.79305,0.79305,77900000.0
2008-09-26 22:39:00,0.79305,0.7931,0.79305,0.79305,41000000.0
2008-09-26 22:40:00,0.79305,0.7931,0.79305,0.7931,11400000.0
2008-09-26 22:41:00,0.7931,0.7931,0.79305,0.79305,44200000.0
2008-09-26 22:42:00,0.79305,0.79305,0.793,0.793,60200000.0
2008-09-26 22:43:00,0.793,0.7931,0.793,0.793,195600000.0
2008-09-26 22:44:00,0.793,0.793,0.79275,0.7928,73200000.0
2008-09-26 22:45:00,0.79295,0.79295,0.7927,0.7927,82400000.0
2008-09-26 22:46:00,0.7927,0.7927,0.79235,0.7924,136100000.0
2008-09-26 22:47:00,0.7924,0.7926,0.79235,0.79255,51600000.0
2008-09-26 22:48:00,0.79255,0.79255,0.7924,0.7925,302500000.0
2008-09-26 22:49:00,0.7925,0.79255,0.7924,0.7924,126600000.0
2008-09-26 22:50:00,0.7924,0.7924,0.7924,0.7924,59100000.0
2008-09-26 22:51:00,0.7924,0.7924,0.7924,0.7924,86100000.0
2008-09-26 22:52:00,0.7924,0.7924,0.7924,0.7924,137400000.0
2008-09-26 22:53:00,0.7924,0.79245,0.7924,0.7924,85500000.0
2008-09-26 22:54:00,0.7924,0.7924,0.79205,0.79205,52900000.0
2008-09-26 22:55:00,0.79215,0.7924,0.79205,0.79215,78200000.0
2008-09-26 22:56:00,0.79215,0.7922,0.79205,0.7921,106200000.0
2008-09-26 22:57:00,0.79215,0.7923,0.79205,0.7921,107400000.0
2008-09-26 22:58:00,0.7921,0.79215,0.79205,0.79205,69400000.0
2008-09-26 22:59:00,0.792,0.79235,0.792,0.7921,153900000.0
2008-09-28 23:00:00,0.79318,0.79318,0.79245,0.79284,61900000.0
2008-09-28 23:01:00,0.79293,0.79293,0.79281,0.79282,25500000.0
2008-09-28 23:02:00,0.79275,0.79289,0.7925,0.79265,56900000.0
2008-09-28 23:03:00,0.79264,0.79272,0.79251,0.7926,132800000.0
2008-09-28 23:04:00,0.79266,0.79266,0.79229,0.79229,49800000.0
2008-09-28 23:05:00,0.79236,0.79252,0.79227,0.79252,57200000.0
2008-09-28 23:06:00,0.79254,0.79255,0.79239,0.79254,73200000.0
2008-09-28 23:07:00,0.79234,0.79256,0.79234,0.79256,96500000.0
2008-09-28 23:08:00,0.7924,0.79263,0.79194,0.79198,54500000.0
2008-09-28 23:09:00,0.79195,0.79216,0.79167,0.79195,93000000.0
2008-09-28 23:10:00,0.792,0.792,0.79156,0.79181,43300000.0
2008-09-28 23:11:00,0.7912,0.7919,0.7912,0.7919,162199994.0
2008-09-28 23:12:00,0.7919,0.7919,0.7918,0.7918,520399972.0
2008-09-28 23:13:00,0.7918,0.7918,0.7918,0.7918,30000000.0
2008-09-28 23:14:00,0.7918,0.7918,0.7918,0.7918,5000000.0
2008-09-28 23:15:00,0.79172,0.79184,0.79162,0.79176,320799996.0
2008-09-28 23:16:00,0.79199,0.79199,0.79171,0.79178,539299999.0
2008-09-28 23:17:00,0.7918,0.7919,0.7918,0.7919,253000000.0
2008-09-28 23:18:00,0.7919,0.7919,0.79165,0.7918,326799993.0
2008-09-28 23:19:00,0.7918,0.792,0.7918,0.792,1929599988.0
2008-09-28 23:20:00,0.792,0.7921,0.7919,0.7921,1620000000.0
2008-09-28 23:21:00,0.7921,0.7921,0.7921,0.7921,126000000.0
2008-09-28 23:22:00,0.79211,0.79212,0.79188,0.79205,236399998.0
2008-09-28 23:23:00,0.79198,0.79204,0.79187,0.79191,113399999.0
2008-09-28 23:24:00,0.79191,0.79204,0.79166,0.79196,81999999.0
2008-09-28 23:25:00,0.79182,0.79182,0.79171,0.7918,21700000.0
2008-09-28 23:26:00,0.7919,0.7919,0.79159,0.7916,134400000.0
2008-09-28 23:27:00,0.79175,0.79176,0.79143,0.79165,157900002.0
2008-09-28 23:28:00,0.79176,0.7919,0.79176,0.79181,255799999.0
2008-09-28 23:29:00,0.79186,0.7921,0.79167,0.79178,101899998.0
2008-09-28 23:30:00,0.7921,0.7921,0.7921,0.7921,198000000.0
2008-09-28 23:31:00,0.79203,0.7922,0.79175,0.79192,204500000.0
2008-09-28 23:32:00,0.7921,0.7923,0.7917,0.7923,585400000.0
2008-09-28 23:33:00,0.7923,0.7923,0.7923,0.7923,342000000.0
2008-09-28 23:34:00,0.7922,0.79226,0.79196,0.79209,70100000.0
2008-09-28 23:35:00,0.7923,0.7923,0.7921,0.7921,223200000.0
2008-09-28 23:36:00,0.7922,0.7923,0.7922,0.7922,595000000.0
2008-09-28 23:37:00,0.7923,0.7924,0.7923,0.7924,883799998.0
2008-09-28 23:38:00,0.7924,0.7928,0.7924,0.7928,1822200000.0
2008-09-28 23:39:00,0.7928,0.7929,0.7928,0.7929,114000000.0
2008-09-28 23:40:00,0.79285,0.79301,0.79275,0.79279,70400000.0
2008-09-28 23:41:00,0.79277,0.7928,0.7926,0.7928,164200000.0
2008-09-28 23:42:00,0.79283,0.79283,0.79258,0.79276,148000000.0
2008-09-28 23:43:00,0.79282,0.79285,0.7926,0.79275,41900000.0
2008-09-28 23:44:00,0.79287,0.79287,0.79259,0.79273,144100000.0
2008-09-28 23:45:00,0.79276,0.79281,0.79269,0.79279,103900000.0
2008-09-28 23:46:00,0.7928,0.79288,0.79258,0.79282,42200000.0
2008-09-28 23:47:00,0.79285,0.79288,0.79278,0.79278,219800000.0
2008-09-28 23:49:00,0.793,0.793,0.793,0.793,32200000.0
2008-09-28 23:50:00,0.793,0.7931,0.793,0.793,86800000.0
2008-09-28 23:51:00,0.793,0.79355,0.793,0.79355,504700000.0
2008-09-28 23:52:00,0.79345,0.7941,0.7934,0.7941,163199999.0
2008-09-28 23:53:00,0.7943,0.79435,0.7943,0.7943,517200000.0
2008-09-28 23:54:00,0.79398,0.79398,0.79371,0.79387,308700000.0
2008-09-28 23:55:00,0.7943,0.7943,0.7943,0.7943,792000000.0
2008-09-28 23:56:00,0.7943,0.7943,0.7943,0.7943,288000000.0
2008-09-28 23:57:00,0.7943,0.7943,0.7943,0.7943,144000000.0
2008-09-28 23:58:00,0.79419,0.79428,0.7939,0.7939,37600000.0
2008-09-28 23:59:00,0.7943,0.7943,0.7943,0.7943,291199997.0
2008-09-29 00:00:00,0.7943,0.7943,0.7943,0.7943,288000000.0
2008-09-29 00:01:00,0.7943,0.7943,0.7943,0.7943,648000000.0
2008-09-29 00:02:00,0.7943,0.7943,0.79385,0.79395,302399997.0
2008-09-29 00:03:00,0.79395,0.7943,0.79385,0.794,530400003.0
2008-09-29 00:04:00,0.794,0.7944,0.794,0.7944,841699997.0
2008-09-29 00:05:00,0.79435,0.79435,0.7941,0.79415,781400004.0
2008-09-29 00:06:00,0.79415,0.7942,0.7941,0.7941,165000001.0
2008-09-29 00:07:00,0.7941,0.7943,0.7941,0.7943,12800000.0
2008-09-29 00:08:00,0.79415,0.79415,0.794,0.7941,475600013.0
2008-09-29 00:09:00,0.7941,0.7943,0.79385,0.7943,1378699998.0
2008-09-29 00:10:00,0.7943,0.7943,0.7943,0.7943,1297599998.0
2008-09-29 00:11:00,0.7943,0.7943,0.7943,0.7943,864000000.0
2008-09-29 00:12:00,0.79418,0.79418,0.79388,0.79407,127500000.0
2008-09-29 00:13:00,0.7943,0.7943,0.7943,0.7943,288000000.0
2008-09-29 00:14:00,0.7943,0.7943,0.7943,0.7943,432000000.0
2008-09-29 00:15:00,0.7943,0.79435,0.7943,0.7943,1890399995.0
2008-09-29 00:16:00,0.7943,0.7943,0.7943,0.7943,1368000000.0
2008-09-29 00:17:00,0.7943,0.7943,0.7943,0.7943,1081599998.0
2008-09-29 00:18:00,0.79435,0.7944,0.7943,0.7943,1737599994.0
2008-09-29 00:19:00,0.7944,0.7945,0.7943,0.7944,1011199998.0
2008-09-29 00:20:00,0.7943,0.7944,0.7943,0.7944,1011199998.0
2008-09-29 00:21:00,0.79445,0.7945,0.7943,0.7945,82099998.0
2008-09-29 00:22:00,0.79445,0.7947,0.79445,0.7945,1098399998.0
2008-09-29 00:23:00,0.7945,0.7945,0.7945,0.7945,180000000.0
2008-09-29 00:24:00,0.7945,0.7946,0.7945,0.7945,280599994.0
2008-09-29 00:25:00,0.7945,0.7947,0.7945,0.7945,299199996.0
2008-09-29 00:26:00,0.7945,0.7945,0.7945,0.7945,652799994.0
2008-09-29 00:27:00,0.7945,0.79455,0.7945,0.7945,928799988.0
2008-09-29 00:28:00,0.7945,0.7945,0.7945,0.7945,1141999990.0
2008-09-29 00:29:00,0.7945,0.7945,0.7945,0.7945,382799994.0
2008-09-29 00:30:00,0.7945,0.7945,0.7945,0.7945,432000000.0
2008-09-29 00:31:00,0.7945,0.7945,0.7945,0.7945,705899997.0
2008-09-29 00:32:00,0.79455,0.79455,0.7945,0.7945,55600000.0
2008-09-29 00:33:00,0.7945,0.7945,0.7945,0.7945,810000000.0
2008-09-29 00:34:00,0.7945,0.7945,0.7945,0.7945,1242000000.0
2008-09-29 00:35:00,0.7945,0.7945,0.7945,0.7945,108000000.0
2008-09-29 00:36:00,0.7945,0.7945,0.7945,0.7945,1080000000.0
2008-09-29 00:37:00,0.7945,0.7945,0.7945,0.7945,486000000.0
2008-09-29 00:38:00,0.7945,0.7945,0.79415,0.7944,649000000.0
2008-09-29 00:39:00,0.7945,0.7945,0.79395,0.79405,817100000.0
2008-09-29 00:40:00,0.7944,0.7944,0.7938,0.79395,611499993.0
2008-09-29 00:41:00,0.79395,0.79395,0.79385,0.79395,13600000.0
2008-09-29 00:42:00,0.79385,0.79395,0.79385,0.79395,6600000.0
2008-09-29 00:43:00,0.79395,0.79395,0.79385,0.79395,14600000.0
2008-09-29 00:44:00,0.79395,0.794,0.79385,0.794,65500000.0
2008-09-29 00:45:00,0.7939,0.79425,0.7939,0.7941,486599992.0
2008-09-29 00:46:00,0.7941,0.79425,0.7939,0.7942,161000002.0
2008-09-29 00:47:00,0.79415,0.7942,0.7941,0.7941,30900000.0
2008-09-29 00:48:00,0.7941,0.7943,0.79395,0.79405,198300000.0
2008-09-29 00:49:00,0.79405,0.7942,0.79405,0.7942,29900000.0
2008-09-29 00:50:00,0.7942,0.79425,0.79395,0.7941,64100000.0
2008-09-29 00:51:00,0.7941,0.7941,0.7937,0.79375,103300000.0
2008-09-29 00:52:00,0.7938,0.7938,0.79365,0.7937,78400000.0
2008-09-29 00:53:00,0.79365,0.7937,0.79365,0.79365,20700000.0
2008-09-29 00:54:00,0.79365,0.79375,0.79365,0.79375,47100000.0
2008-09-29 00:55:00,0.79375,0.7939,0.79375,0.79385,27500000.0
2008-09-29 00:56:00,0.79385,0.7939,0.7934,0.7934,75400000.0
2008-09-29 00:57:00,0.7935,0.7938,0.7935,0.7938,16400000.0
2008-09-29 00:58:00,0.79375,0.79375,0.7935,0.7935,1452000048.0
2008-09-29 00:59:00,0.7935,0.7935,0.7935,0.7935,1083600036.0
2008-09-29 01:00:00,0.7935,0.7937,0.7935,0.7935,1297500000.0
2008-09-29 01:01:00,0.7935,0.79355,0.79295,0.7931,447099996.0
2008-09-29 01:02:00,0.7931,0.7931,0.79285,0.7931,305700002.0
2008-09-29 01:03:00,0.7931,0.7933,0.7931,0.7933,35600000.0
2008-09-29 01:04:00,0.7933,0.79335,0.79325,0.7933,82000000.0
2008-09-29 01:05:00,0.79335,0.7935,0.79335,0.7935,24300000.0
2008-09-29 01:06:00,0.7935,0.7936,0.7935,0.7935,61600000.0
2008-09-29 01:07:00,0.7935,0.79355,0.7935,0.79355,23200000.0
2008-09-29 01:08:00,0.79355,0.79355,0.79355,0.79355,18000000.0
2008-09-29 01:09:00,0.79355,0.79355,0.7933,0.7933,28900000.0
2008-09-29 01:10:00,0.7933,0.79335,0.7933,0.7933,40300000.0
2008-09-29 01:11:00,0.7933,0.7933,0.7933,0.7933,6000000.0
2008-09-29 01:12:00,0.7933,0.7933,0.7933,0.7933,3600000.0
2008-09-29 01:13:00,0.7933,0.7933,0.7933,0.7933,3600000.0
2008-09-29 01:14:00,0.7933,0.7933,0.7933,0.7933,2400000.0
2008-09-29 01:15:00,0.7933,0.7933,0.7933,0.7933,3600000.0
2008-09-29 01:16:00,0.79319,0.79319,0.7927,0.79305,100400000.0
2008-09-29 01:17:00,0.7933,0.7933,0.7933,0.7933,4800000.0
2008-09-29 01:18:00,0.7933,0.79335,0.7933,0.7933,26400000.0
2008-09-29 01:19:00,0.7933,0.7933,0.7933,0.7933,3600000.0
2008-09-29 01:20:00,0.7933,0.79345,0.7933,0.79335,38800000.0
2008-09-29 01:21:00,0.79335,0.79355,0.7933,0.7934,83900000.0
2008-09-29 01:22:00,0.79345,0.79355,0.7932,0.7932,54300000.0
2008-09-29 01:23:00,0.7932,0.79335,0.7932,0.79335,453400000.0
2008-09-29 01:24:00,0.79335,0.79345,0.79335,0.79345,30400000.0
2008-09-29 01:25:00,0.79345,0.79345,0.7934,0.7934,111800000.0
2008-09-29 01:26:00,0.7934,0.7935,0.79335,0.7935,65400000.0
2008-09-29 01:27:00,0.7935,0.79395,0.79345,0.7939,112000000.0
2008-09-29 01:28:00,0.7939,0.7939,0.79375,0.79385,149300000.0
2008-09-29 01:29:00,0.7939,0.7941,0.7939,0.7941,34300000.0
2008-09-29 01:30:00,0.7941,0.7942,0.79395,0.79395,56000000.0
2008-09-29 01:31:00,0.79395,0.79395,0.79345,0.7935,193200000.0
2008-09-29 01:32:00,0.79355,0.7936,0.79345,0.79345,309900000.0
2008-09-29 01:33:00,0.79345,0.79345,0.79325,0.79325,81500000.0
2008-09-29 01:34:00,0.79325,0.7934,0.79325,0.79325,102800000.0
2008-09-29 01:35:00,0.7933,0.79375,0.7933,0.7937,291400000.0
2008-09-29 01:36:00,0.79365,0.7938,0.7936,0.7937,140200000.0
2008-09-29 01:37:00,0.7937,0.7941,0.79365,0.7939,200700000.0
2008-09-29 01:38:00,0.79405,0.7941,0.7937,0.7937,469100000.0
2008-09-29 01:39:00,0.7937,0.7938,0.7937,0.7938,194600000.0
2008-09-29 01:40:00,0.7938,0.7938,0.7937,0.79375,91300000.0
2008-09-29 01:41:00,0.79375,0.79375,0.7937,0.7937,85100000.0
2008-09-29 01:42:00,0.7937,0.7937,0.7937,0.7937,189100001.0
2008-09-29 01:43:00,0.7937,0.7937,0.7937,0.7937,252000000.0
2008-09-29 01:44:00,0.7937,0.7937,0.7937,0.7937,54000000.0
2008-09-29 01:45:00,0.7937,0.7937,0.7937,0.7937,111200000.0
2008-09-29 01:46:00,0.7937,0.7937,0.7937,0.7937,483300000.0
2008-09-29 01:47:00,0.7937,0.79375,0.7937,0.79375,180700000.0
2008-09-29 01:48:00,0.79375,0.79385,0.79375,0.7938,65700000.0
2008-09-29 01:49:00,0.7938,0.7938,0.7938,0.7938,33700000.0
2008-09-29 01:50:00,0.79385,0.79395,0.79385,0.7939,124300000.0
2008-09-29 01:51:00,0.7939,0.79425,0.7937,0.79425,80200000.0
2008-09-29 01:52:00,0.7943,0.7943,0.7938,0.79425,176700000.0
2008-09-29 01:53:00,0.7943,0.7943,0.7941,0.7941,99900000.0
2008-09-29 01:54:00,0.7942,0.79425,0.794,0.794,112000000.0
2008-09-29 01:55:00,0.794,0.7942,0.794,0.79405,72200000.0
2008-09-29 01:56:00,0.79405,0.79405,0.794,0.794,53000000.0
2008-09-29 01:57:00,0.794,0.794,0.794,0.794,48000000.0
2008-09-29 01:58:00,0.794,0.79405,0.794,0.794,100200000.0
2008-09-29 01:59:00,0.794,0.7941,0.794,0.79405,74800000.0
2008-09-29 02:00:00,0.79405,0.7942,0.794,0.79415,143200000.0
2008-09-29 02:01:00,0.79415,0.79415,0.79405,0.7941,60100000.0
2008-09-29 02:02:00,0.79405,0.79415,0.794,0.794,175200000.0
2008-09-29 02:03:00,0.794,0.794,0.7939,0.7939,270000000.0
2008-09-29 02:04:00,0.7939,0.7939,0.79365,0.7937,174000000.0
2008-09-29 02:05:00,0.7937,0.7937,0.79345,0.7935,144000000.0
2008-09-29 02:06:00,0.7935,0.7935,0.7933,0.7933,237400000.0
2008-09-29 02:07:00,0.7933,0.7933,0.79275,0.7928,453899998.0
2008-09-29 02:08:00,0.7929,0.79295,0.7927,0.79275,231399999.0
2008-09-29 02:09:00,0.7928,0.79295,0.79275,0.79295,89200000.0
2008-09-29 02:10:00,0.79295,0.79295,0.79265,0.7928,225500000.0
2008-09-29 02:11:00,0.7928,0.79285,0.7927,0.7928,55000000.0
2008-09-29 02:12:00,0.79275,0.7928,0.7927,0.7927,471900000.0
2008-09-29 02:13:00,0.7927,0.7927,0.7927,0.7927,234000000.0
2008-09-29 02:14:00,0.7927,0.793,0.7927,0.793,168000000.0
2008-09-29 02:15:00,0.793,0.7931,0.79275,0.7928,333400006.0
2008-09-29 02:16:00,0.7928,0.7928,0.7928,0.7928,499200016.0
2008-09-29 02:17:00,0.7928,0.7928,0.79245,0.7926,1003400021.0
2008-09-29 02:18:00,0.79255,0.7928,0.79245,0.7928,660600011.0
2008-09-29 02:19:00,0.7928,0.7928,0.79235,0.79245,129300002.0
2008-09-29 02:20:00,0.79245,0.79275,0.7924,0.7926,72700000.0
2008-09-29 02:21:00,0.79265,0.7928,0.7925,0.7925,236200000.0
2008-09-29 02:22:00,0.79255,0.7928,0.79255,0.7926,85800000.0
2008-09-29 02:23:00,0.7926,0.7931,0.7925,0.7931,577999995.0
2008-09-29 02:24:00,0.7931,0.7933,0.7931,0.7932,330899999.0
2008-09-29 02:25:00,0.7932,0.79325,0.7931,0.79325,263199998.0
2008-09-29 02:26:00,0.7933,0.7933,0.79325,0.7933,57000000.0
2008-09-29 02:27:00,0.7933,0.79335,0.7932,0.79335,119400000.0
2008-09-29 02:28:00,0.7934,0.7934,0.79325,0.7933,91300000.0
2008-09-29 02:29:00,0.79335,0.79365,0.79325,0.79355,349599999.0
2008-09-29 02:30:00,0.79355,0.7936,0.7935,0.7935,1337500006.0
2008-09-29 02:31:00,0.7935,0.7935,0.7935,0.7935,510000000.0
2008-09-29 02:32:00,0.7935,0.7935,0.7935,0.7935,429899997.0
2008-09-29 02:33:00,0.7935,0.7937,0.79345,0.7936,351500004.0
2008-09-29 02:34:00,0.7936,0.7936,0.79335,0.79345,367200000.0
2008-09-29 02:35:00,0.7935,0.7935,0.79325,0.79335,264100002.0
2008-09-29 02:36:00,0.79345,0.79355,0.7934,0.79345,282000000.0
2008-09-29 02:37:00,0.7934,0.7935,0.7934,0.7934,1152699994.0
2008-09-29 02:38:00,0.7934,0.7934,0.79315,0.7933,1017200000.0
2008-09-29 02:39:00,0.7934,0.79355,0.7931,0.79335,278200000.0
2008-09-29 02:40:00,0.79335,0.7934,0.7933,0.79335,153500000.0
2008-09-29 02:41:00,0.7933,0.79335,0.7933,0.7933,203800000.0
2008-09-29 02:42:00,0.7933,0.7934,0.7933,0.7933,96200000.0
2008-09-29 02:43:00,0.7933,0.7933,0.7933,0.7933,46600000.0
2008-09-29 02:44:00,0.7933,0.7933,0.79285,0.7929,273600000.0
2008-09-29 02:45:00,0.7929,0.7932,0.7929,0.79315,506900000.0
2008-09-29 02:46:00,0.7932,0.79325,0.7931,0.7932,161600000.0
2008-09-29 02:47:00,0.79315,0.7932,0.7929,0.79305,441499998.0
2008-09-29 02:48:00,0.79305,0.7931,0.79285,0.79305,261400000.0
2008-09-29 02:49:00,0.793,0.79335,0.793,0.79315,512200000.0
2008-09-29 02:50:00,0.7932,0.79335,0.793,0.7932,336300000.0
2008-09-29 02:51:00,0.7932,0.7932,0.793,0.79305,441000000.0
2008-09-29 02:52:00,0.79305,0.7932,0.79295,0.79315,272300000.0
2008-09-29 02:53:00,0.79315,0.79315,0.79295,0.79295,296400000.0
2008-09-29 02:54:00,0.79295,0.793,0.7928,0.793,431700000.0
2008-09-29 02:55:00,0.793,0.79305,0.79275,0.7929,422100000.0
2008-09-29 02:56:00,0.7929,0.79295,0.7929,0.79295,221300000.0
2008-09-29 02:57:00,0.79295,0.793,0.7929,0.79295,251500000.0
2008-09-29 02:58:00,0.793,0.793,0.79285,0.79295,455400000.0
2008-09-29 02:59:00,0.79295,0.793,0.79285,0.7929,497300000.0
2008-09-29 03:00:00,0.79295,0.793,0.7929,0.7929,1262600004.0
2008-09-29 03:01:00,0.7929,0.7929,0.79265,0.79285,991200001.0
2008-09-29 03:02:00,0.79265,0.793,0.79265,0.7929,2073899986.0
2008-09-29 03:03:00,0.79295,0.7933,0.79295,0.79315,253000000.0
2008-09-29 03:04:00,0.79315,0.7933,0.7931,0.79325,199600000.0
2008-09-29 03:05:00,0.79325,0.7934,0.7932,0.7934,91100000.0
2008-09-29 03:06:00,0.79335,0.7935,0.79335,0.7935,46800000.0
2008-09-29 03:07:00,0.7935,0.79355,0.79345,0.79345,128000000.0
2008-09-29 03:08:00,0.7934,0.7934,0.7934,0.7934,246100000.0
2008-09-29 03:09:00,0.7934,0.79345,0.7934,0.79345,127400000.0
2008-09-29 03:10:00,0.79345,0.7937,0.7934,0.79355,222200000.0
2008-09-29 03:11:00,0.79355,0.7936,0.7935,0.7935,62600000.0
2008-09-29 03:12:00,0.7935,0.79355,0.79345,0.79355,86600000.0
2008-09-29 03:13:00,0.7935,0.79355,0.79335,0.79345,301300000.0
2008-09-29 03:14:00,0.79345,0.79345,0.79335,0.7934,220300000.0
2008-09-29 03:15:00,0.79345,0.79345,0.7933,0.7933,415700000.0
2008-09-29 03:16:00,0.7933,0.7933,0.7933,0.7933,198600000.0
2008-09-29 03:17:00,0.7933,0.7933,0.7933,0.7933,204000000.0
2008-09-29 03:18:00,0.7933,0.7934,0.7933,0.79335,240000000.0
2008-09-29 03:19:00,0.7933,0.79335,0.7933,0.7933,114600000.0
2008-09-29 03:20:00,0.7933,0.7933,0.7933,0.7933,84000000.0
2008-09-29 03:21:00,0.7933,0.7933,0.7933,0.7933,42000000.0
2008-09-29 03:22:00,0.7933,0.7934,0.7933,0.7933,78200000.0
2008-09-29 03:23:00,0.7933,0.7936,0.7933,0.79355,220600000.0
2008-09-29 03:24:00,0.7935,0.7937,0.79345,0.79365,184300000.0
2008-09-29 03:25:00,0.7936,0.7937,0.7935,0.79355,189200000.0
2008-09-29 03:26:00,0.7936,0.79375,0.79355,0.79375,179400000.0
2008-09-29 03:27:00,0.79375,0.79375,0.7936,0.79365,92900000.0
2008-09-29 03:28:00,0.79365,0.79365,0.7936,0.7936,64600000.0
2008-09-29 03:29:00,0.79365,0.7937,0.7935,0.7935,63300000.0
2008-09-29 03:30:00,0.7935,0.79355,0.7933,0.79335,175500000.0
2008-09-29 03:31:00,0.79335,0.79345,0.7933,0.79335,157000000.0
2008-09-29 03:32:00,0.79335,0.7934,0.7932,0.7932,214299999.0
2008-09-29 03:33:00,0.7932,0.7932,0.7932,0.7932,205700000.0
2008-09-29 03:34:00,0.7932,0.7934,0.7932,0.7934,352400001.0
2008-09-29 03:35:00,0.79335,0.7935,0.7932,0.7933,318400000.0
2008-09-29 03:36:00,0.7934,0.79345,0.7933,0.79335,258500000.0
2008-09-29 03:37:00,0.79335,0.79335,0.7933,0.7933,205300000.0
2008-09-29 03:38:00,0.7933,0.7933,0.7933,0.7933,24000000.0
2008-09-29 03:39:00,0.7933,0.7933,0.79295,0.79325,138300000.0
2008-09-29 03:40:00,0.79295,0.79315,0.79295,0.7931,186000000.0
2008-09-29 03:41:00,0.7931,0.79315,0.79305,0.7931,160300000.0
2008-09-29 03:42:00,0.7931,0.79325,0.79305,0.79315,227500000.0
2008-09-29 03:43:00,0.79315,0.79325,0.79315,0.79325,100500000.0
2008-09-29 03:44:00,0.79325,0.79345,0.7932,0.79335,175100000.0
2008-09-29 03:45:00,0.79335,0.79335,0.79315,0.79325,117900000.0
2008-09-29 03:46:00,0.7932,0.79325,0.7932,0.79325,44800000.0
2008-09-29 03:47:00,0.7933,0.7933,0.7933,0.7933,3300000.0
2008-09-29 03:48:00,0.7933,0.7933,0.7933,0.7933,29500000.0
2008-09-29 03:49:00,0.79345,0.79345,0.7933,0.79335,37000000.0
2008-09-29 03:50:00,0.79335,0.7935,0.79335,0.7935,71600000.0
2008-09-29 03:51:00,0.7935,0.79355,0.79315,0.79335,210500000.0
2008-09-29 03:52:00,0.79335,0.7934,0.7932,0.7934,202200000.0
2008-09-29 03:53:00,0.79335,0.7934,0.79325,0.79335,139600000.0
2008-09-29 03:54:00,0.79335,0.79345,0.79325,0.7933,246200000.0
2008-09-29 03:55:00,0.7933,0.7933,0.7933,0.7933,70600000.0
2008-09-29 03:56:00,0.7933,0.79345,0.79295,0.79295,274600000.0
2008-09-29 03:57:00,0.7931,0.7933,0.7931,0.7933,67200000.0
2008-09-29 03:58:00,0.7933,0.7933,0.7929,0.793,175100000.0
2008-09-29 03:59:00,0.793,0.793,0.79275,0.79275,345500000.0
2008-09-29 04:00:00,0.79275,0.793,0.79275,0.79295,205600000.0
2008-09-29 04:01:00,0.79295,0.79295,0.7929,0.7929,12600000.0
2008-09-29 04:02:00,0.7929,0.793,0.79285,0.793,126200000.0
2008-09-29 04:03:00,0.79295,0.793,0.7929,0.79295,161100000.0
2008-09-29 04:04:00,0.79295,0.793,0.7928,0.79285,136000000.0
2008-09-29 04:05:00,0.79285,0.79285,0.79285,0.79285,7200000.0
2008-09-29 04:06:00,0.79285,0.793,0.79285,0.793,98500000.0
2008-09-29 04:07:00,0.793,0.793,0.7929,0.7929,263800002.0
2008-09-29 04:08:00,0.7929,0.79295,0.7929,0.79295,284599998.0
2008-09-29 04:09:00,0.79295,0.79295,0.7929,0.7929,214099996.0
2008-09-29 04:10:00,0.79295,0.793,0.79295,0.793,29500000.0
2008-09-29 04:11:00,0.793,0.793,0.793,0.793,6600000.0
2008-09-29 04:12:00,0.793,0.793,0.79295,0.793,49400000.0
2008-09-29 04:13:00,0.793,0.793,0.79295,0.79295,32900000.0
2008-09-29 04:14:00,0.79295,0.793,0.79295,0.79295,39300000.0
2008-09-29 04:15:00,0.79295,0.793,0.79295,0.793,14800000.0
2008-09-29 04:16:00,0.79295,0.793,0.7929,0.7929,40400000.0
2008-09-29 04:17:00,0.7929,0.7929,0.79275,0.79275,228400000.0
2008-09-29 04:18:00,0.79275,0.7929,0.79275,0.7929,200200000.0
2008-09-29 04:19:00,0.79285,0.793,0.7928,0.79285,205700000.0
2008-09-29 04:20:00,0.7929,0.79305,0.7929,0.79305,115100000.0
2008-09-29 04:21:00,0.79305,0.79305,0.793,0.793,77000000.0
2008-09-29 04:22:00,0.793,0.793,0.79285,0.7929,94900000.0
2008-09-29 04:23:00,0.79285,0.7929,0.79285,0.79285,83100000.0
2008-09-29 04:24:00,0.7929,0.7929,0.7929,0.7929,20100000.0
2008-09-29 04:25:00,0.79285,0.79285,0.79285,0.79285,7200000.0
2008-09-29 04:26:00,0.79285,0.79285,0.79275,0.7928,95200000.0
2008-09-29 04:27:00,0.79275,0.7928,0.79275,0.7928,17700000.0
2008-09-29 04:28:00,0.79285,0.7929,0.79285,0.7929,19300000.0
2008-09-29 04:29:00,0.79285,0.793,0.7928,0.7928,136500000.0
2008-09-29 04:30:00,0.7928,0.7928,0.7928,0.7928,170200000.0
2008-09-29 04:31:00,0.7928,0.7928,0.7928,0.7928,96800000.0
2008-09-29 04:32:00,0.7928,0.7928,0.7925,0.7925,173700003.0
2008-09-29 04:33:00,0.7925,0.7925,0.7924,0.7925,163200000.0
2008-09-29 04:34:00,0.7925,0.7927,0.7925,0.7926,582200001.0
2008-09-29 04:35:00,0.7926,0.7927,0.7926,0.79265,55600000.0
2008-09-29 04:36:00,0.79265,0.7927,0.7926,0.7927,48200000.0
2008-09-29 04:37:00,0.7927,0.7927,0.79265,0.79265,98200000.0
2008-09-29 04:38:00,0.79265,0.79265,0.79265,0.79265,58600000.0
2008-09-29 04:39:00,0.79265,0.79275,0.7926,0.79275,264200000.0
2008-09-29 04:40:00,0.7927,0.79285,0.79265,0.7927,247500000.0
2008-09-29 04:41:00,0.79275,0.79275,0.7927,0.7927,26700000.0
2008-09-29 04:42:00,0.7927,0.7927,0.7927,0.7927,24500000.0
2008-09-29 04:43:00,0.79275,0.79275,0.7927,0.79275,149900000.0
2008-09-29 04:44:00,0.79275,0.79285,0.7927,0.7927,108900000.0
2008-09-29 04:45:00,0.7927,0.7927,0.79265,0.7927,84800000.0
2008-09-29 04:46:00,0.7927,0.7927,0.7926,0.7926,149100004.0
2008-09-29 04:47:00,0.7926,0.79265,0.7926,0.79265,87900000.0
2008-09-29 04:48:00,0.79265,0.79275,0.7926,0.79265,245599999.0
2008-09-29 04:49:00,0.7927,0.79295,0.7927,0.7929,228900000.0
2008-09-29 04:50:00,0.79285,0.79285,0.7928,0.7928,84900000.0
2008-09-29 04:51:00,0.7928,0.7928,0.7928,0.7928,66000000.0
2008-09-29 04:52:00,0.7928,0.7928,0.7928,0.7928,48000000.0
2008-09-29 04:53:00,0.7928,0.7928,0.7928,0.7928,102000000.0
2008-09-29 04:54:00,0.7928,0.7928,0.7928,0.7928,18000000.0
2008-09-29 04:55:00,0.7928,0.7928,0.7928,0.7928,12000000.0
2008-09-29 04:56:00,0.7928,0.7928,0.7928,0.7928,105600000.0
2008-09-29 04:57:00,0.7928,0.7928,0.79275,0.79275,13800000.0
2008-09-29 04:58:00,0.79275,0.7928,0.79275,0.79275,25500000.0
2008-09-29 04:59:00,0.79275,0.79275,0.79255,0.79275,179700000.0
2008-09-29 05:00:00,0.7927,0.7929,0.7927,0.7929,58700000.0
2008-09-29 05:01:00,0.79295,0.793,0.79285,0.793,107900000.0
2008-09-29 05:02:00,0.793,0.79315,0.793,0.79315,95700000.0
2008-09-29 05:03:00,0.79315,0.7934,0.7931,0.7931,143100000.0
2008-09-29 05:04:00,0.7931,0.7931,0.79305,0.7931,27500000.0
2008-09-29 05:05:00,0.7931,0.7932,0.7931,0.79315,81800000.0
2008-09-29 05:06:00,0.79315,0.79325,0.79305,0.79305,174000000.0
2008-09-29 05:07:00,0.7931,0.79315,0.79305,0.7931,124100000.0
2008-09-29 05:08:00,0.7931,0.7932,0.7931,0.7932,28200000.0
2008-09-29 05:09:00,0.7932,0.79325,0.7932,0.79325,37300000.0
2008-09-29 05:10:00,0.7932,0.7932,0.79315,0.79315,20100000.0
2008-09-29 05:11:00,0.79315,0.79325,0.79315,0.79325,21400000.0
2008-09-29 05:12:00,0.79325,0.79325,0.7932,0.7932,12800000.0
2008-09-29 05:13:00,0.7932,0.7932,0.7932,0.7932,17600000.0
2008-09-29 05:14:00,0.7932,0.7932,0.7932,0.7932,48300000.0
2008-09-29 05:15:00,0.7931,0.79313,0.79307,0.7931,554800000.0
2008-09-29 05:16:00,0.7932,0.7932,0.7932,0.7932,14700000.0
2008-09-29 05:17:00,0.7932,0.7932,0.7931,0.7932,69500000.0
2008-09-29 05:18:00,0.79315,0.79315,0.7931,0.7931,7400000.0
2008-09-29 05:19:00,0.7931,0.7932,0.79305,0.7931,61400000.0
2008-09-29 05:20:00,0.7931,0.7931,0.793,0.793,57900000.0
2008-09-29 05:21:00,0.793,0.79305,0.793,0.793,60900000.0
2008-09-29 05:22:00,0.793,0.7932,0.793,0.7931,96900000.0
2008-09-29 05:23:00,0.7931,0.79335,0.7931,0.7932,288500002.0
2008-09-29 05:24:00,0.7932,0.7932,0.7932,0.7932,39600000.0
2008-09-29 05:25:00,0.7932,0.7932,0.7932,0.7932,303600000.0
2008-09-29 05:26:00,0.7932,0.7932,0.7932,0.7932,145200000.0
2008-09-29 05:27:00,0.7932,0.7932,0.7932,0.7932,118800000.0
2008-09-29 05:28:00,0.7932,0.7932,0.7932,0.7932,132000000.0
2008-09-29 05:29:00,0.7932,0.7932,0.79295,0.79315,137600000.0
2008-09-29 05:30:00,0.79295,0.7932,0.79285,0.79285,111200000.0
2008-09-29 05:31:00,0.79295,0.79295,0.7928,0.7928,53300000.0
2008-09-29 05:32:00,0.7928,0.7928,0.79275,0.7928,57400000.0
2008-09-29 05:33:00,0.7928,0.79285,0.7928,0.79285,35800000.0
2008-09-29 05:34:00,0.79285,0.79285,0.7928,0.7928,61500000.0
2008-09-29 05:35:00,0.7928,0.79285,0.7928,0.79285,21300000.0
2008-09-29 05:36:00,0.7928,0.7928,0.7928,0.7928,4900000.0
2008-09-29 05:37:00,0.79268,0.79278,0.79259,0.7927,147900000.0
2008-09-29 05:38:00,0.79285,0.7929,0.7928,0.7928,171100000.0
2008-09-29 05:39:00,0.79285,0.79285,0.79285,0.79285,19500000.0
2008-09-29 05:40:00,0.79285,0.79285,0.79285,0.79285,43200000.0
2008-09-29 05:41:00,0.79285,0.79285,0.79285,0.79285,7200000.0
2008-09-29 05:42:00,0.79285,0.79285,0.79285,0.79285,7200000.0
2008-09-29 05:43:00,0.7929,0.79295,0.7929,0.79295,74100000.0
2008-09-29 05:44:00,0.79295,0.793,0.79295,0.79295,44400000.0
2008-09-29 05:45:00,0.793,0.79315,0.79295,0.7931,136600000.0
2008-09-29 05:46:00,0.79303,0.79303,0.79273,0.79301,181400000.0
2008-09-29 05:47:00,0.79301,0.79305,0.79299,0.79299,44800000.0
2008-09-29 05:48:00,0.7931,0.79325,0.7931,0.79325,50800000.0
2008-09-29 05:49:00,0.79325,0.7934,0.79325,0.7934,82000000.0
2008-09-29 05:50:00,0.79345,0.7935,0.7933,0.7933,113100000.0
2008-09-29 05:51:00,0.7933,0.7933,0.7933,0.7933,67700000.0
2008-09-29 05:52:00,0.7933,0.7933,0.7933,0.7933,49600000.0
2008-09-29 05:53:00,0.7933,0.7933,0.79295,0.79295,101400000.0
2008-09-29 05:54:00,0.79295,0.79295,0.7929,0.7929,352500000.0
2008-09-29 05:55:00,0.7929,0.79295,0.7929,0.79295,233700000.0
2008-09-29 05:56:00,0.79295,0.79295,0.7929,0.79295,161300000.0
2008-09-29 05:57:00,0.79295,0.79295,0.7929,0.79295,115800000.0
2008-09-29 05:58:00,0.79295,0.79305,0.79295,0.79305,76100000.0
2008-09-29 05:59:00,0.79305,0.79305,0.79295,0.79295,140000000.0
2008-09-29 06:00:00,0.79295,0.79305,0.79285,0.7929,223200000.0
2008-09-29 06:01:00,0.79295,0.793,0.7929,0.7929,125500000.0
2008-09-29 06:02:00,0.79295,0.79305,0.7929,0.79305,153900000.0
2008-09-29 06:03:00,0.79305,0.79305,0.7929,0.7929,121000000.0
2008-09-29 06:04:00,0.79295,0.793,0.7929,0.793,212000000.0
2008-09-29 06:05:00,0.79305,0.7931,0.793,0.793,65700000.0
2008-09-29 06:06:00,0.79305,0.79315,0.79305,0.79315,57500000.0
2008-09-29 06:07:00,0.7932,0.7932,0.79315,0.79315,16400000.0
2008-09-29 06:08:00,0.79315,0.79315,0.79315,0.79315,76000000.0
2008-09-29 06:09:00,0.7932,0.7933,0.793,0.7932,278700000.0
2008-09-29 06:10:00,0.79315,0.79315,0.79305,0.79305,91000000.0
2008-09-29 06:11:00,0.79305,0.79305,0.79305,0.79305,8200000.0
2008-09-29 06:12:00,0.79305,0.79305,0.79295,0.79305,51100000.0
2008-09-29 06:13:00,0.793,0.793,0.7929,0.79295,43500000.0
2008-09-29 06:14:00,0.79295,0.793,0.79295,0.793,61800000.0
2008-09-29 06:15:00,0.793,0.79325,0.7929,0.79315,339600000.0
2008-09-29 06:16:00,0.79315,0.79315,0.7931,0.7931,96000000.0
2008-09-29 06:17:00,0.7931,0.7931,0.79295,0.79295,70400000.0
2008-09-29 06:18:00,0.79295,0.79315,0.79295,0.79315,94200000.0
2008-09-29 06:19:00,0.79315,0.7932,0.79305,0.7931,135300000.0
2008-09-29 06:20:00,0.7931,0.79335,0.7931,0.79335,80900000.0
2008-09-29 06:21:00,0.79335,0.79335,0.7931,0.79335,140300000.0
2008-09-29 06:22:00,0.79335,0.7934,0.7933,0.7934,108600000.0
2008-09-29 06:23:00,0.7934,0.7934,0.7933,0.79335,79400000.0
2008-09-29 06:24:00,0.7934,0.79345,0.79335,0.79335,87300000.0
2008-09-29 06:25:00,0.79345,0.79355,0.7934,0.7935,159300000.0
2008-09-29 06:26:00,0.79355,0.79365,0.7935,0.79365,118800000.0
2008-09-29 06:27:00,0.7936,0.79365,0.79355,0.7936,172400000.0
2008-09-29 06:28:00,0.7936,0.7936,0.79355,0.79355,75900000.0
2008-09-29 06:29:00,0.79355,0.79355,0.79355,0.79355,12700000.0
2008-09-29 06:30:00,0.7935,0.7935,0.79325,0.79325,329700000.0
2008-09-29 06:31:00,0.79325,0.7933,0.7931,0.7931,229900000.0
2008-09-29 06:32:00,0.7931,0.79315,0.7931,0.79315,119100000.0
2008-09-29 06:33:00,0.79315,0.79335,0.79315,0.79335,94900000.0
2008-09-29 06:34:00,0.79335,0.79335,0.7932,0.7933,172900000.0
2008-09-29 06:35:00,0.7933,0.7933,0.7933,0.7933,9700000.0
2008-09-29 06:36:00,0.79325,0.7933,0.7932,0.79325,208300000.0
2008-09-29 06:37:00,0.79325,0.7934,0.79325,0.79335,95400000.0
2008-09-29 06:38:00,0.79335,0.7934,0.7933,0.7934,89400000.0
2008-09-29 06:39:00,0.7934,0.7935,0.79335,0.79335,273100000.0
2008-09-29 06:40:00,0.79335,0.79335,0.79335,0.79335,112100000.0
2008-09-29 06:41:00,0.7933,0.7933,0.79315,0.79315,94500000.0
2008-09-29 06:42:00,0.79315,0.7932,0.7931,0.7931,55800000.0
2008-09-29 06:43:00,0.79315,0.79315,0.7931,0.79315,79800000.0
2008-09-29 06:44:00,0.79315,0.79315,0.7931,0.79315,52500000.0
2008-09-29 06:45:00,0.7931,0.7931,0.79305,0.7931,123900000.0
2008-09-29 06:46:00,0.7931,0.79315,0.793,0.793,467699995.0
2008-09-29 06:47:00,0.793,0.7931,0.793,0.79305,126799999.0
2008-09-29 06:48:00,0.79305,0.79305,0.79305,0.79305,3200000.0
2008-09-29 06:49:00,0.79297,0.793,0.79285,0.79285,694700000.0
2008-09-29 06:50:00,0.79305,0.79305,0.793,0.793,475199999.0
2008-09-29 06:51:00,0.793,0.793,0.793,0.793,51200000.0
2008-09-29 06:52:00,0.793,0.79325,0.793,0.79325,218100000.0
2008-09-29 06:53:00,0.79325,0.79325,0.7932,0.7932,30700000.0
2008-09-29 06:54:00,0.7932,0.79325,0.7932,0.7932,121000000.0
2008-09-29 06:55:00,0.7932,0.7932,0.79315,0.79315,20200000.0
2008-09-29 06:56:00,0.79315,0.79315,0.793,0.793,104900000.0
2008-09-29 06:57:00,0.793,0.7931,0.793,0.7931,93800000.0
2008-09-29 06:58:00,0.7931,0.7932,0.7931,0.7932,64200000.0
2008-09-29 06:59:00,0.7932,0.7932,0.79305,0.79305,87100000.0
2008-09-29 07:00:00,0.7931,0.7932,0.79305,0.79315,125500000.0
2008-09-29 07:01:00,0.79315,0.7932,0.793,0.793,157200000.0
2008-09-29 07:02:00,0.793,0.79305,0.7929,0.7929,363400000.0
2008-09-29 07:03:00,0.7929,0.79295,0.7928,0.79285,150300000.0
2008-09-29 07:04:00,0.79285,0.79285,0.79275,0.7928,123700000.0
2008-09-29 07:05:00,0.7928,0.7928,0.7928,0.7928,26400000.0
2008-09-29 07:06:00,0.7928,0.79295,0.79255,0.7926,92000000.0
2008-09-29 07:07:00,0.7926,0.79285,0.7925,0.7926,385500000.0
2008-09-29 07:08:00,0.79255,0.79255,0.79225,0.79235,240200000.0
2008-09-29 07:09:00,0.79235,0.79265,0.79225,0.79265,154200000.0
2008-09-29 07:10:00,0.79265,0.79265,0.7923,0.79235,708900002.0
2008-09-29 07:11:00,0.79235,0.79235,0.7923,0.7923,976599970.0
2008-09-29 07:12:00,0.7923,0.79235,0.7921,0.79235,1624999968.0
2008-09-29 07:13:00,0.79235,0.79235,0.7923,0.7923,1561599956.0
2008-09-29 07:14:00,0.7923,0.79235,0.7923,0.79235,1381199950.0
2008-09-29 07:15:00,0.79235,0.79255,0.7923,0.7923,80000000.0
2008-09-29 07:16:00,0.7923,0.7924,0.7922,0.79235,163200000.0
2008-09-29 07:17:00,0.79235,0.79235,0.79225,0.7923,62800000.0
2008-09-29 07:18:00,0.79225,0.79225,0.7918,0.792,588100000.0
2008-09-29 07:19:00,0.792,0.7921,0.79195,0.792,35200000.0
2008-09-29 07:20:00,0.792,0.7923,0.792,0.7921,78400000.0
2008-09-29 07:21:00,0.7921,0.79215,0.79195,0.79205,56700000.0
2008-09-29 07:22:00,0.79205,0.79245,0.79195,0.7923,152700000.0
2008-09-29 07:23:00,0.79225,0.79235,0.7922,0.79235,135700000.0
2008-09-29 07:24:00,0.79235,0.7924,0.79235,0.7924,267000000.0
2008-09-29 07:25:00,0.7924,0.79255,0.79235,0.79255,210400000.0
2008-09-29 07:26:00,0.7925,0.79265,0.7925,0.7925,443400000.0
2008-09-29 07:27:00,0.79255,0.79265,0.79245,0.7926,253000000.0
2008-09-29 07:28:00,0.7926,0.7927,0.7925,0.7927,147100000.0
2008-09-29 07:29:00,0.7927,0.7928,0.7927,0.7927,461200001.0
2008-09-29 07:30:00,0.7927,0.7927,0.79245,0.7927,368400000.0
2008-09-29 07:31:00,0.7927,0.7927,0.7925,0.7927,188000000.0
2008-09-29 07:32:00,0.7927,0.7927,0.79245,0.7925,224400000.0
2008-09-29 07:33:00,0.79265,0.7927,0.79245,0.7925,264000000.0
2008-09-29 07:34:00,0.7925,0.79265,0.79245,0.7925,414000000.0
2008-09-29 07:35:00,0.7925,0.7925,0.7925,0.7925,420000000.0
2008-09-29 07:36:00,0.7925,0.7925,0.7924,0.7925,280000000.0
2008-09-29 07:37:00,0.7924,0.7924,0.7924,0.7924,224400000.0
2008-09-29 07:38:00,0.7924,0.7924,0.7924,0.7924,201300000.0
2008-09-29 07:39:00,0.7924,0.7924,0.79195,0.79195,677799999.0
2008-09-29 07:40:00,0.79195,0.79195,0.7919,0.7919,1879999971.0
2008-09-29 07:41:00,0.7919,0.7921,0.7919,0.792,1024199988.0
2008-09-29 07:42:00,0.792,0.79215,0.792,0.79215,557700000.0
2008-09-29 07:43:00,0.79215,0.79255,0.79215,0.7925,576400000.0
2008-09-29 07:44:00,0.7925,0.7925,0.7923,0.7924,554500000.0
2008-09-29 07:45:00,0.7924,0.7925,0.7924,0.7925,142900000.0
2008-09-29 07:46:00,0.79245,0.79285,0.7919,0.7921,1162800002.0
2008-09-29 07:47:00,0.7919,0.7923,0.7917,0.7922,555700003.0
2008-09-29 07:48:00,0.79225,0.79225,0.7921,0.7921,602100009.0
2008-09-29 07:49:00,0.7921,0.79215,0.792,0.792,333000000.0
2008-09-29 07:50:00,0.792,0.79225,0.792,0.7921,254300000.0
2008-09-29 07:51:00,0.79205,0.79215,0.79195,0.792,96500000.0
2008-09-29 07:52:00,0.792,0.79225,0.792,0.79215,119000000.0
2008-09-29 07:53:00,0.7921,0.7922,0.79205,0.7922,164400000.0
2008-09-29 07:54:00,0.79215,0.7924,0.79215,0.79225,254000000.0
2008-09-29 07:55:00,0.7923,0.7923,0.79185,0.7919,257800000.0
2008-09-29 07:56:00,0.79195,0.792,0.79185,0.79185,382900000.0
2008-09-29 07:57:00,0.79185,0.79185,0.7918,0.7918,143600000.0
2008-09-29 07:58:00,0.79185,0.79185,0.7916,0.79175,243200000.0
2008-09-29 07:59:00,0.79175,0.79185,0.79165,0.7917,212400000.0
2008-09-29 08:00:00,0.7917,0.7919,0.7917,0.79185,258400000.0
2008-09-29 08:01:00,0.79185,0.792,0.7918,0.7919,153200000.0
2008-09-29 08:02:00,0.79195,0.79195,0.7918,0.7918,199700000.0
2008-09-29 08:03:00,0.7918,0.79185,0.7915,0.7916,372800000.0
2008-09-29 08:04:00,0.7916,0.7916,0.79155,0.79155,236100000.0
2008-09-29 08:05:00,0.79155,0.79175,0.79155,0.79175,193500000.0
2008-09-29 08:06:00,0.79175,0.79195,0.79175,0.7919,270600000.0
2008-09-29 08:07:00,0.7919,0.7923,0.79185,0.79225,257800000.0
2008-09-29 08:08:00,0.7922,0.79235,0.79215,0.7922,275300000.0
2008-09-29 08:09:00,0.79225,0.7926,0.7922,0.7926,159100000.0
2008-09-29 08:10:00,0.79255,0.7926,0.7923,0.79245,188200000.0
2008-09-29 08:11:00,0.79245,0.7925,0.7924,0.7924,127800000.0
2008-09-29 08:12:00,0.7924,0.7924,0.79205,0.79215,275400000.0
2008-09-29 08:13:00,0.7921,0.7923,0.79205,0.79225,411300000.0
2008-09-29 08:14:00,0.79225,0.7923,0.7921,0.79215,313700000.0
2008-09-29 08:15:00,0.7921,0.79225,0.7921,0.7922,238200000.0
2008-09-29 08:16:00,0.7922,0.79225,0.7921,0.7922,324700000.0
2008-09-29 08:17:00,0.7922,0.7923,0.79215,0.7923,248800000.0
2008-09-29 08:18:00,0.79225,0.79245,0.79215,0.7922,305300000.0
2008-09-29 08:19:00,0.7922,0.79235,0.7922,0.79225,215200000.0
2008-09-29 08:20:00,0.7923,0.79245,0.79225,0.7923,217600000.0
2008-09-29 08:21:00,0.79245,0.79245,0.79215,0.79215,493200000.0
2008-09-29 08:22:00,0.79215,0.7924,0.7921,0.7924,479400000.0
2008-09-29 08:23:00,0.7924,0.79255,0.79235,0.7924,344900001.0
2008-09-29 08:24:00,0.7924,0.79245,0.7922,0.79225,424400000.0
2008-09-29 08:25:00,0.79225,0.79245,0.79225,0.7924,181800000.0
2008-09-29 08:26:00,0.7924,0.7925,0.7924,0.7924,333800000.0
2008-09-29 08:27:00,0.7924,0.79255,0.7924,0.79255,530900000.0
2008-09-29 08:28:00,0.79255,0.7926,0.7924,0.79245,499300000.0
2008-09-29 08:29:00,0.79245,0.79245,0.79225,0.79225,317000000.0
2008-09-29 08:30:00,0.79225,0.7924,0.79225,0.79235,392700000.0
2008-09-29 08:31:00,0.79235,0.7924,0.79225,0.79235,331100000.0
2008-09-29 08:32:00,0.79235,0.7924,0.7923,0.7924,330500000.0
2008-09-29 08:33:00,0.7924,0.7925,0.79225,0.79235,1385900015.0
2008-09-29 08:34:00,0.79235,0.7925,0.79215,0.79215,718099994.0
2008-09-29 08:35:00,0.79215,0.7922,0.792,0.7921,1565000004.0
2008-09-29 08:36:00,0.7921,0.7921,0.7918,0.79185,778800001.0
2008-09-29 08:37:00,0.79185,0.7919,0.7914,0.79175,571200000.0
2008-09-29 08:38:00,0.79175,0.7922,0.7917,0.792,624100000.0
2008-09-29 08:39:00,0.792,0.7922,0.7918,0.79215,518800000.0
2008-09-29 08:40:00,0.7922,0.79235,0.79165,0.7917,795500000.0
2008-09-29 08:41:00,0.7917,0.7918,0.79155,0.79155,824999999.0
2008-09-29 08:42:00,0.79155,0.79175,0.79155,0.7917,531500000.0
2008-09-29 08:43:00,0.79175,0.7918,0.79155,0.79175,348600000.0
2008-09-29 08:44:00,0.7918,0.7918,0.7917,0.79175,355900000.0
2008-09-29 08:45:00,0.79175,0.7918,0.7916,0.79175,289200000.0
2008-09-29 08:46:00,0.79175,0.7919,0.7917,0.79185,380800000.0
2008-09-29 08:47:00,0.79185,0.79195,0.7917,0.79175,596500000.0
2008-09-29 08:48:00,0.79175,0.7918,0.7916,0.7917,399200000.0
2008-09-29 08:49:00,0.7917,0.79175,0.7915,0.7915,223600000.0
2008-09-29 08:50:00,0.7915,0.7915,0.7908,0.7909,606100000.0
2008-09-29 08:51:00,0.7909,0.7913,0.7909,0.79125,633200000.0
2008-09-29 08:52:00,0.79125,0.79165,0.7912,0.7916,454600000.0
2008-09-29 08:53:00,0.7916,0.79165,0.7912,0.79145,525400000.0
2008-09-29 08:54:00,0.79145,0.7915,0.79105,0.79115,548700000.0
2008-09-29 08:55:00,0.7912,0.7916,0.7912,0.79155,482600000.0
2008-09-29 08:56:00,0.7915,0.79185,0.7915,0.79185,550000000.0
2008-09-29 08:57:00,0.7918,0.79215,0.79175,0.79195,609600000.0
2008-09-29 08:58:00,0.79195,0.79195,0.7915,0.7915,490500000.0
2008-09-29 08:59:00,0.7915,0.792,0.7915,0.7918,551600000.0
2008-09-29 09:00:00,0.7918,0.79195,0.7915,0.79155,620800000.0
2008-09-29 09:01:00,0.79165,0.7921,0.79155,0.79205,891100000.0
2008-09-29 09:02:00,0.79205,0.79215,0.792,0.79215,866200000.0
2008-09-29 09:03:00,0.79215,0.7924,0.7921,0.7924,709900000.0
2008-09-29 09:04:00,0.7924,0.7926,0.79235,0.7924,673300000.0
2008-09-29 09:05:00,0.7924,0.7926,0.7924,0.79255,665700000.0
2008-09-29 09:06:00,0.79255,0.7927,0.7925,0.79265,668100000.0
2008-09-29 09:07:00,0.7927,0.7927,0.79255,0.79255,593900000.0
2008-09-29 09:08:00,0.79255,0.7926,0.79235,0.7924,552200000.0
2008-09-29 09:09:00,0.7924,0.7926,0.7923,0.79245,646400000.0
2008-09-29 09:10:00,0.79245,0.79245,0.79225,0.7923,683900000.0
2008-09-29 09:11:00,0.79235,0.79245,0.79205,0.7921,884100000.0
2008-09-29 09:12:00,0.7921,0.79245,0.7919,0.79245,882100000.0
2008-09-29 09:13:00,0.79245,0.79255,0.79205,0.7925,1033000000.0
2008-09-29 09:14:00,0.7925,0.79265,0.79235,0.79245,493000000.0
2008-09-29 09:15:00,0.79245,0.79245,0.792,0.7923,764800000.0
2008-09-29 09:16:00,0.7923,0.79235,0.792,0.79205,694800000.0
2008-09-29 09:17:00,0.7921,0.79215,0.79155,0.7917,588100000.0
2008-09-29 09:18:00,0.7917,0.79215,0.79155,0.792,571700000.0
2008-09-29 09:19:00,0.792,0.79215,0.7918,0.79185,579900000.0
2008-09-29 09:20:00,0.79185,0.79195,0.79175,0.79185,487500000.0
2008-09-29 09:21:00,0.79185,0.7919,0.7918,0.7918,383800000.0
2008-09-29 09:22:00,0.7918,0.79185,0.7917,0.79175,527800000.0
2008-09-29 09:23:00,0.79175,0.7919,0.7915,0.7915,676800001.0
2008-09-29 09:24:00,0.7915,0.7916,0.791,0.7913,755400001.0
2008-09-29 09:25:00,0.7913,0.79225,0.7911,0.7921,1094600002.0
2008-09-29 09:26:00,0.79205,0.7922,0.79175,0.7919,962100000.0
2008-09-29 09:27:00,0.7919,0.7925,0.7919,0.7921,1056600000.0
2008-09-29 09:28:00,0.7921,0.7923,0.7916,0.7917,889900000.0
2008-09-29 09:29:00,0.79165,0.7922,0.79165,0.7922,799200000.0
2008-09-29 09:30:00,0.7922,0.79245,0.792,0.792,896499999.0
2008-09-29 09:31:00,0.792,0.7925,0.792,0.7925,1064499998.0
2008-09-29 09:32:00,0.79255,0.79255,0.79195,0.7921,871600000.0
2008-09-29 09:33:00,0.79215,0.79255,0.79195,0.79245,1003699999.0
2008-09-29 09:34:00,0.79245,0.79255,0.79205,0.7921,910100000.0
2008-09-29 09:35:00,0.7921,0.79225,0.79205,0.79215,451600000.0
2008-09-29 09:36:00,0.79215,0.79235,0.79205,0.79215,595100000.0
2008-09-29 09:37:00,0.79215,0.7928,0.79215,0.79245,757000000.0
2008-09-29 09:38:00,0.7925,0.7925,0.79225,0.7923,591100000.0
2008-09-29 09:39:00,0.7923,0.7923,0.79205,0.79225,642400000.0
2008-09-29 09:40:00,0.79225,0.7923,0.79215,0.79215,778600000.0
2008-09-29 09:41:00,0.79215,0.7923,0.79215,0.7923,535500000.0
2008-09-29 09:42:00,0.7923,0.79265,0.79205,0.7924,1231500001.0
2008-09-29 09:43:00,0.7924,0.79245,0.79225,0.79235,635100000.0
2008-09-29 09:44:00,0.7923,0.7927,0.79215,0.79255,847300000.0
2008-09-29 09:45:00,0.79255,0.79255,0.7923,0.79235,1240200005.0
2008-09-29 09:46:00,0.79235,0.79245,0.79225,0.79235,677700000.0
2008-09-29 09:47:00,0.7924,0.79295,0.79235,0.7929,469300000.0
2008-09-29 09:48:00,0.79285,0.79285,0.7926,0.79265,514400000.0
2008-09-29 09:49:00,0.7926,0.7926,0.79235,0.7924,720200000.0
2008-09-29 09:50:00,0.7924,0.79245,0.7923,0.79235,663800000.0
2008-09-29 09:51:00,0.79235,0.7924,0.79225,0.7924,473900000.0
2008-09-29 09:52:00,0.79245,0.7928,0.79245,0.7928,618200000.0
2008-09-29 09:53:00,0.79275,0.7928,0.79255,0.79265,510800000.0
2008-09-29 09:54:00,0.79265,0.7927,0.79245,0.79265,668100000.0
2008-09-29 09:55:00,0.79265,0.79265,0.79215,0.79215,808600000.0
2008-09-29 09:56:00,0.79215,0.79215,0.79205,0.7921,512700000.0
2008-09-29 09:57:00,0.7921,0.79225,0.79205,0.7922,761300000.0
2008-09-29 09:58:00,0.7922,0.79235,0.7921,0.79215,408700000.0
2008-09-29 09:59:00,0.7922,0.7922,0.792,0.7922,419699999.0
2008-09-29 10:00:00,0.7922,0.7922,0.792,0.792,715400000.0
2008-09-29 10:01:00,0.792,0.79205,0.79195,0.792,524200000.0
2008-09-29 10:02:00,0.79205,0.7923,0.792,0.7922,612900000.0
2008-09-29 10:03:00,0.7922,0.79235,0.7921,0.79215,953300000.0
2008-09-29 10:04:00,0.7921,0.7924,0.79205,0.7923,346300000.0
2008-09-29 10:05:00,0.7923,0.7924,0.79225,0.7923,303200000.0
2008-09-29 10:06:00,0.79235,0.7927,0.7923,0.7927,488800000.0
2008-09-29 10:07:00,0.7927,0.7927,0.79245,0.79265,589300000.0
2008-09-29 10:08:00,0.7927,0.7927,0.79245,0.7926,812900000.0
2008-09-29 10:09:00,0.7926,0.7927,0.79255,0.7927,936500000.0
2008-09-29 10:10:00,0.7927,0.79285,0.79265,0.79265,564700000.0
2008-09-29 10:11:00,0.79265,0.79325,0.79265,0.7932,892000000.0
2008-09-29 10:12:00,0.7932,0.79345,0.79295,0.793,960500000.0
2008-09-29 10:13:00,0.793,0.7931,0.79295,0.79295,1158000000.0
2008-09-29 10:14:00,0.79295,0.7931,0.79285,0.793,585900000.0
2008-09-29 10:15:00,0.793,0.7932,0.7927,0.7927,427100000.0
2008-09-29 10:16:00,0.7928,0.79325,0.7928,0.79325,587000000.0
2008-09-29 10:17:00,0.79325,0.7933,0.793,0.793,489400000.0
2008-09-29 10:18:00,0.793,0.7934,0.793,0.79335,763500000.0
2008-09-29 10:19:00,0.79335,0.7935,0.79325,0.7935,702900000.0
2008-09-29 10:20:00,0.79355,0.7939,0.79355,0.79385,730800000.0
2008-09-29 10:21:00,0.79385,0.79385,0.7936,0.7936,928000000.0
2008-09-29 10:22:00,0.7936,0.7938,0.79355,0.79365,879800000.0
2008-09-29 10:23:00,0.79365,0.79365,0.7934,0.79355,1072500000.0
2008-09-29 10:24:00,0.79355,0.7939,0.79345,0.79385,966300000.0
2008-09-29 10:25:00,0.79385,0.7944,0.79385,0.79415,824899995.0
2008-09-29 10:26:00,0.79415,0.79415,0.7937,0.7937,693899999.0
2008-09-29 10:27:00,0.79375,0.79395,0.79375,0.79385,732999997.0
2008-09-29 10:28:00,0.7938,0.79385,0.79375,0.7938,851399993.0
2008-09-29 10:29:00,0.7938,0.79405,0.79375,0.79395,429900000.0
2008-09-29 10:30:00,0.79395,0.79455,0.7939,0.79455,482100000.0
2008-09-29 10:31:00,0.79455,0.7946,0.7942,0.7942,456200000.0
2008-09-29 10:32:00,0.7942,0.7942,0.7936,0.79415,564500000.0
2008-09-29 10:33:00,0.79415,0.7943,0.79405,0.79425,790600002.0
2008-09-29 10:34:00,0.79425,0.7943,0.794,0.79405,431899999.0
2008-09-29 10:35:00,0.7941,0.7944,0.7941,0.7944,616700000.0
2008-09-29 10:36:00,0.7944,0.7946,0.79435,0.7945,914999997.0
2008-09-29 10:37:00,0.7945,0.7945,0.79415,0.7942,803199999.0
2008-09-29 10:38:00,0.7942,0.79425,0.794,0.79415,664800000.0
2008-09-29 10:39:00,0.79415,0.7942,0.79395,0.794,536500000.0
2008-09-29 10:40:00,0.794,0.794,0.79395,0.79395,525699996.0
2008-09-29 10:41:00,0.79395,0.794,0.79395,0.79395,699199995.0
2008-09-29 10:42:00,0.79395,0.794,0.79395,0.79395,637599996.0
2008-09-29 10:43:00,0.79395,0.794,0.79385,0.79385,449000000.0
2008-09-29 10:44:00,0.79385,0.7939,0.79375,0.79385,643000000.0
2008-09-29 10:45:00,0.79385,0.79385,0.79375,0.79375,446600000.0
2008-09-29 10:46:00,0.79375,0.794,0.79375,0.7938,641900000.0
2008-09-29 10:47:00,0.7938,0.7941,0.7938,0.79385,758900000.0
2008-09-29 10:48:00,0.79385,0.7939,0.7938,0.7939,538300000.0
2008-09-29 10:49:00,0.7939,0.79405,0.79385,0.79395,445800000.0
2008-09-29 10:50:00,0.79395,0.79415,0.79385,0.7941,407700000.0
2008-09-29 10:51:00,0.7941,0.7942,0.794,0.79405,318400000.0
2008-09-29 10:52:00,0.79405,0.7941,0.7939,0.79405,330800000.0
2008-09-29 10:53:00,0.79405,0.79415,0.794,0.79415,136600000.0
2008-09-29 10:54:00,0.7942,0.79425,0.79415,0.7942,419400000.0
2008-09-29 10:55:00,0.79425,0.7945,0.79425,0.7944,434700000.0
2008-09-29 10:56:00,0.7944,0.7944,0.7942,0.79425,260400000.0
2008-09-29 10:57:00,0.7942,0.7949,0.7942,0.7948,480100000.0
2008-09-29 10:58:00,0.7948,0.7952,0.79465,0.795,455400000.0
2008-09-29 10:59:00,0.795,0.7955,0.79495,0.7953,378400000.0
2008-09-29 11:00:00,0.7953,0.7953,0.795,0.7952,151400000.0
2008-09-29 11:01:00,0.795,0.7952,0.7948,0.795,385600000.0
2008-09-29 11:02:00,0.795,0.79505,0.7949,0.79495,677000000.0
2008-09-29 11:03:00,0.79495,0.795,0.7949,0.795,203700000.0
2008-09-29 11:04:00,0.795,0.7955,0.795,0.7955,421100000.0
2008-09-29 11:05:00,0.7955,0.7961,0.79545,0.79575,764400000.0
2008-09-29 11:06:00,0.79575,0.79635,0.7957,0.79635,1005599999.0
2008-09-29 11:07:00,0.79635,0.79635,0.79615,0.79635,711900000.0
2008-09-29 11:08:00,0.79635,0.79645,0.7962,0.79625,573600000.0
2008-09-29 11:09:00,0.79625,0.79645,0.79615,0.79625,772200000.0
2008-09-29 11:10:00,0.79625,0.7963,0.796,0.79605,545600000.0
2008-09-29 11:11:00,0.79605,0.79625,0.7958,0.7959,777600000.0
2008-09-29 11:12:00,0.7959,0.79595,0.7958,0.7959,410600000.0
2008-09-29 11:13:00,0.79595,0.79605,0.79585,0.79585,655100000.0
2008-09-29 11:14:00,0.79585,0.7959,0.7957,0.79575,507600000.0
2008-09-29 11:15:00,0.79575,0.79595,0.7957,0.7959,502500000.0
2008-09-29 11:16:00,0.7959,0.79615,0.79575,0.7961,471200000.0
2008-09-29 11:17:00,0.7961,0.79615,0.79605,0.7961,579500000.0
2008-09-29 11:18:00,0.79615,0.79635,0.7961,0.7963,567100000.0
2008-09-29 11:19:00,0.7963,0.79655,0.7962,0.7965,843499998.0
2008-09-29 11:20:00,0.7965,0.7965,0.79605,0.79605,1074599990.0
2008-09-29 11:21:00,0.79605,0.7962,0.7958,0.7961,1002199997.0
2008-09-29 11:22:00,0.7961,0.7961,0.79585,0.7959,989699996.0
2008-09-29 11:23:00,0.79585,0.796,0.79565,0.79595,1337299996.0
2008-09-29 11:24:00,0.79595,0.79595,0.79515,0.79525,1013199997.0
2008-09-29 11:25:00,0.79525,0.79545,0.7952,0.7953,745799997.0
2008-09-29 11:26:00,0.7953,0.7955,0.79525,0.7955,629999999.0
2008-09-29 11:27:00,0.7955,0.79555,0.7952,0.79525,743500000.0
2008-09-29 11:28:00,0.79525,0.79565,0.79525,0.7956,723100000.0
2008-09-29 11:29:00,0.79565,0.7957,0.79535,0.79535,894200000.0
2008-09-29 11:30:00,0.79535,0.7955,0.79535,0.7955,906700000.0
2008-09-29 11:31:00,0.7955,0.7956,0.7955,0.7955,1323500000.0
2008-09-29 11:32:00,0.79555,0.79595,0.7952,0.79595,1448500000.0
2008-09-29 11:33:00,0.79595,0.79595,0.79555,0.79565,1202800000.0
2008-09-29 11:34:00,0.79565,0.7961,0.7956,0.7959,1502600000.0
2008-09-29 11:35:00,0.79595,0.7964,0.79595,0.79635,1208499998.0
2008-09-29 11:36:00,0.79635,0.7965,0.79625,0.79645,1174600000.0
2008-09-29 11:37:00,0.7965,0.7967,0.7964,0.7965,1306099999.0
2008-09-29 11:38:00,0.7965,0.79655,0.7962,0.79625,580400000.0
2008-09-29 11:39:00,0.79625,0.79625,0.796,0.796,513400000.0
2008-09-29 11:40:00,0.796,0.796,0.79575,0.796,611799999.0
2008-09-29 11:41:00,0.796,0.79615,0.7959,0.79595,460699998.0
2008-09-29 11:42:00,0.79595,0.79605,0.7959,0.7959,422699999.0
2008-09-29 11:43:00,0.7959,0.79645,0.7959,0.79645,601200000.0
2008-09-29 11:44:00,0.79645,0.79655,0.79625,0.79625,1098799995.0
2008-09-29 11:45:00,0.79625,0.79625,0.79585,0.79585,759199998.0
2008-09-29 11:46:00,0.79585,0.79595,0.7958,0.79585,386900000.0
2008-09-29 11:47:00,0.79585,0.79645,0.79585,0.79645,498700000.0
2008-09-29 11:48:00,0.79645,0.79645,0.79605,0.7962,816199999.0
2008-09-29 11:49:00,0.7962,0.79645,0.7961,0.79645,888300000.0
2008-09-29 11:50:00,0.7964,0.7965,0.7963,0.79645,1007000000.0
2008-09-29 11:51:00,0.79645,0.7965,0.79635,0.7965,563400000.0
2008-09-29 11:52:00,0.79645,0.7965,0.79625,0.7965,871499999.0
2008-09-29 11:53:00,0.7965,0.79655,0.79625,0.79655,598800000.0
2008-09-29 11:54:00,0.79655,0.7968,0.79655,0.7967,420500000.0
2008-09-29 11:55:00,0.7967,0.7968,0.7966,0.79665,309500000.0
2008-09-29 11:56:00,0.79665,0.79675,0.7966,0.79675,245200000.0
2008-09-29 11:57:00,0.7967,0.79675,0.7966,0.7966,553900000.0
2008-09-29 11:58:00,0.7966,0.797,0.79655,0.79695,456200000.0
2008-09-29 11:59:00,0.79695,0.7971,0.79685,0.7969,604300000.0
2008-09-29 12:00:00,0.7969,0.797,0.79685,0.79695,499100000.0
2008-09-29 12:01:00,0.7969,0.79695,0.79655,0.7968,488400000.0
2008-09-29 12:02:00,0.7968,0.79695,0.7968,0.7969,430900000.0
2008-09-29 12:03:00,0.79695,0.79695,0.7968,0.7969,295300000.0
2008-09-29 12:04:00,0.7969,0.7969,0.79685,0.7969,178000000.0
2008-09-29 12:05:00,0.7969,0.79725,0.7969,0.7972,444000000.0
2008-09-29 12:06:00,0.7972,0.79735,0.79715,0.7973,413000000.0
2008-09-29 12:07:00,0.7973,0.7973,0.79715,0.7972,455900000.0
2008-09-29 12:08:00,0.7972,0.79725,0.79715,0.7972,154600000.0
2008-09-29 12:09:00,0.7972,0.7974,0.7972,0.79735,363900000.0
2008-09-29 12:10:00,0.79735,0.79735,0.79725,0.7973,623200000.0
2008-09-29 12:11:00,0.7973,0.7973,0.7971,0.79715,373400000.0
2008-09-29 12:12:00,0.79715,0.79765,0.79715,0.79765,386699999.0
2008-09-29 12:13:00,0.79755,0.79765,0.7975,0.7975,315000000.0
2008-09-29 12:14:00,0.7975,0.79755,0.7974,0.7974,367500000.0
2008-09-29 12:15:00,0.7974,0.7975,0.7972,0.79735,713300000.0
2008-09-29 12:16:00,0.79735,0.79735,0.79715,0.79725,355400000.0
2008-09-29 12:17:00,0.79725,0.79735,0.79705,0.79705,557499998.0
2008-09-29 12:18:00,0.7971,0.79725,0.797,0.797,743099998.0
2008-09-29 12:19:00,0.797,0.7972,0.79695,0.79695,538500000.0
2008-09-29 12:20:00,0.797,0.79705,0.7969,0.7969,558000000.0
2008-09-29 12:21:00,0.7969,0.79695,0.7968,0.7968,513200000.0
2008-09-29 12:22:00,0.7968,0.7968,0.7967,0.7967,82500000.0
2008-09-29 12:23:00,0.7967,0.7967,0.79645,0.79645,588699995.0
2008-09-29 12:24:00,0.79645,0.79655,0.7963,0.79635,1530899994.0
2008-09-29 12:25:00,0.79635,0.79655,0.7963,0.79645,1310599994.0
2008-09-29 12:26:00,0.79645,0.79655,0.79635,0.7964,812900000.0
2008-09-29 12:27:00,0.79645,0.7966,0.7964,0.7965,525900000.0
2008-09-29 12:28:00,0.79645,0.79655,0.7963,0.7964,637299996.0
2008-09-29 12:29:00,0.7964,0.79645,0.7962,0.7963,967099998.0
2008-09-29 12:30:00,0.79625,0.79645,0.79625,0.7963,559199993.0
2008-09-29 12:31:00,0.79635,0.7964,0.79635,0.79635,257600000.0
2008-09-29 12:32:00,0.7964,0.7964,0.7964,0.7964,172200000.0
2008-09-29 12:33:00,0.7964,0.7964,0.7964,0.7964,230000000.0
2008-09-29 12:34:00,0.7964,0.7964,0.79625,0.79625,86100000.0
2008-09-29 12:35:00,0.79625,0.79635,0.79595,0.796,1055899998.0
2008-09-29 12:36:00,0.79595,0.7962,0.79595,0.7961,488400000.0
2008-09-29 12:37:00,0.7961,0.7962,0.79595,0.79595,819399998.0
2008-09-29 12:38:00,0.79595,0.79615,0.79585,0.7959,749900000.0
2008-09-29 12:39:00,0.7959,0.7961,0.7959,0.79605,224300000.0
2008-09-29 12:40:00,0.79605,0.7961,0.79605,0.79605,233100001.0
2008-09-29 12:41:00,0.79605,0.79605,0.79595,0.796,208700000.0
2008-09-29 12:42:00,0.796,0.79605,0.796,0.79605,105300000.0
2008-09-29 12:43:00,0.79605,0.7962,0.79605,0.79615,166600000.0
2008-09-29 12:44:00,0.79615,0.79625,0.79615,0.79625,516100001.0
2008-09-29 12:45:00,0.79625,0.79635,0.79625,0.79625,434999998.0
2008-09-29 12:46:00,0.79625,0.79625,0.7961,0.7961,210400000.0
2008-09-29 12:47:00,0.7961,0.79615,0.7961,0.79615,389200000.0
2008-09-29 12:48:00,0.79615,0.7962,0.7961,0.79615,383800000.0
2008-09-29 12:49:00,0.79615,0.79635,0.79615,0.7963,322700000.0
2008-09-29 12:50:00,0.7963,0.7963,0.79615,0.79625,259700000.0
2008-09-29 12:51:00,0.79625,0.79625,0.7959,0.79595,924399995.0
2008-09-29 12:52:00,0.79595,0.7961,0.79595,0.79605,850699990.0
2008-09-29 12:53:00,0.79605,0.79615,0.79605,0.79615,417799998.0
2008-09-29 12:54:00,0.7961,0.79615,0.79605,0.7961,650400000.0
2008-09-29 12:55:00,0.7961,0.7962,0.79605,0.79615,742399998.0
2008-09-29 12:56:00,0.79615,0.79625,0.79605,0.79615,480900000.0
2008-09-29 12:57:00,0.79615,0.79625,0.79605,0.7962,719200000.0
2008-09-29 12:58:00,0.7962,0.79625,0.79615,0.79615,375099999.0
2008-09-29 12:59:00,0.79615,0.79615,0.7959,0.796,797599998.0
2008-09-29 13:00:00,0.796,0.79615,0.79595,0.7961,1065499996.0
2008-09-29 13:01:00,0.7961,0.79625,0.7961,0.79615,354499999.0
2008-09-29 13:02:00,0.79615,0.7962,0.79615,0.79615,283100000.0
2008-09-29 13:03:00,0.7962,0.7962,0.79605,0.79605,831899999.0
2008-09-29 13:04:00,0.79605,0.79615,0.79595,0.796,670399998.0
2008-09-29 13:05:00,0.796,0.7962,0.79595,0.79605,1019499999.0
2008-09-29 13:06:00,0.79605,0.7961,0.79605,0.79605,661899988.0
2008-09-29 13:07:00,0.79605,0.79605,0.79585,0.79585,700299999.0
2008-09-29 13:08:00,0.7959,0.796,0.79585,0.796,377400000.0
2008-09-29 13:09:00,0.796,0.7961,0.79595,0.796,254200000.0
2008-09-29 13:10:00,0.79605,0.7961,0.79585,0.79585,543299997.0
2008-09-29 13:11:00,0.79585,0.796,0.79585,0.79595,1056799999.0
2008-09-29 13:12:00,0.79595,0.796,0.7959,0.796,669499992.0
2008-09-29 13:13:00,0.796,0.7961,0.7959,0.7961,830900000.0
2008-09-29 13:14:00,0.7961,0.7961,0.79595,0.796,1422599997.0
2008-09-29 13:15:00,0.796,0.796,0.7959,0.796,829999999.0
2008-09-29 13:16:00,0.796,0.796,0.79575,0.79575,534900000.0
2008-09-29 13:17:00,0.7958,0.79635,0.79575,0.79635,786000000.0
2008-09-29 13:18:00,0.79635,0.7965,0.79595,0.796,906300000.0
2008-09-29 13:19:00,0.796,0.79615,0.79585,0.79615,898299999.0
2008-09-29 13:20:00,0.79615,0.7962,0.79575,0.79575,877299998.0
2008-09-29 13:21:00,0.79575,0.7959,0.79555,0.7956,703200000.0
2008-09-29 13:22:00,0.79555,0.7959,0.7955,0.79575,315300000.0
2008-09-29 13:23:00,0.79575,0.796,0.79575,0.79595,938899998.0
2008-09-29 13:24:00,0.79595,0.7962,0.79595,0.79605,863099999.0
2008-09-29 13:25:00,0.79605,0.79635,0.796,0.79635,713000000.0
2008-09-29 13:26:00,0.79625,0.7964,0.79615,0.79625,738600000.0
2008-09-29 13:27:00,0.79625,0.7964,0.7961,0.7962,664699999.0
2008-09-29 13:28:00,0.7962,0.7963,0.79615,0.79625,425100000.0
2008-09-29 13:29:00,0.79625,0.79635,0.79625,0.7963,289400000.0
2008-09-29 13:30:00,0.7963,0.7964,0.7963,0.7963,491100000.0
2008-09-29 13:31:00,0.7963,0.7963,0.7961,0.7961,650599997.0
2008-09-29 13:32:00,0.7961,0.7962,0.79605,0.79605,982999998.0
2008-09-29 13:33:00,0.79605,0.7964,0.796,0.7962,1099099994.0
2008-09-29 13:34:00,0.7962,0.7963,0.79615,0.7963,752599996.0
2008-09-29 13:35:00,0.7963,0.79635,0.79625,0.7963,206800000.0
2008-09-29 13:36:00,0.7963,0.7963,0.7962,0.79625,279100000.0
2008-09-29 13:37:00,0.79625,0.7963,0.79605,0.79625,611800000.0
2008-09-29 13:38:00,0.79625,0.79635,0.79605,0.7961,706300000.0
2008-09-29 13:39:00,0.7961,0.79625,0.79605,0.7962,844900000.0
2008-09-29 13:40:00,0.7962,0.7963,0.79615,0.79615,1038100000.0
2008-09-29 13:41:00,0.79615,0.7965,0.79615,0.7964,718300000.0
2008-09-29 13:42:00,0.7964,0.7964,0.79595,0.79615,717999998.0
2008-09-29 13:43:00,0.79615,0.7963,0.7959,0.7959,1355900000.0
2008-09-29 13:44:00,0.7959,0.79615,0.7959,0.796,944699996.0
2008-09-29 13:45:00,0.796,0.79625,0.796,0.7962,666600000.0
2008-09-29 13:46:00,0.79625,0.79635,0.7962,0.79635,445900000.0
2008-09-29 13:47:00,0.7963,0.7963,0.79615,0.7962,259600000.0
2008-09-29 13:48:00,0.7962,0.79625,0.7961,0.7961,557100000.0
2008-09-29 13:49:00,0.7961,0.7963,0.79605,0.7962,708800000.0
2008-09-29 13:50:00,0.7962,0.7965,0.7962,0.79645,622900000.0
2008-09-29 13:51:00,0.79645,0.7968,0.79645,0.7967,705700000.0
2008-09-29 13:52:00,0.7967,0.7967,0.79635,0.7964,837899999.0
2008-09-29 13:53:00,0.7964,0.79665,0.7964,0.7966,610699999.0
2008-09-29 13:54:00,0.7966,0.7966,0.79645,0.7966,814899990.0
2008-09-29 13:55:00,0.7966,0.7966,0.79645,0.7965,512799999.0
2008-09-29 13:56:00,0.7965,0.79655,0.79645,0.79655,527400000.0
2008-09-29 13:57:00,0.7965,0.79715,0.7965,0.79715,532800000.0
2008-09-29 13:58:00,0.79705,0.7971,0.79685,0.7969,843099999.0
2008-09-29 13:59:00,0.7969,0.7969,0.7967,0.7967,508400000.0
2008-09-29 14:00:00,0.79675,0.79675,0.79645,0.7965,491399999.0
2008-09-29 14:01:00,0.7965,0.7965,0.79635,0.7964,766199996.0
2008-09-29 14:02:00,0.7964,0.7965,0.7964,0.7965,409800000.0
2008-09-29 14:03:00,0.7965,0.79665,0.79645,0.7965,1029900000.0
2008-09-29 14:04:00,0.7965,0.79655,0.79635,0.79635,855999997.0
2008-09-29 14:05:00,0.7964,0.79685,0.79635,0.79675,1123799998.0
2008-09-29 14:06:00,0.7968,0.7968,0.79635,0.79645,812100000.0
2008-09-29 14:07:00,0.7964,0.79665,0.7964,0.7966,570200000.0
2008-09-29 14:08:00,0.7966,0.7967,0.7964,0.7967,387700000.0
2008-09-29 14:09:00,0.7967,0.7967,0.79635,0.7964,557400000.0
2008-09-29 14:10:00,0.7964,0.7965,0.79635,0.79645,447299999.0
2008-09-29 14:11:00,0.79645,0.79645,0.7962,0.7962,379400000.0
2008-09-29 14:12:00,0.7962,0.79625,0.79595,0.796,429300000.0
2008-09-29 14:13:00,0.796,0.7961,0.7959,0.79595,449200000.0
2008-09-29 14:14:00,0.79595,0.79595,0.79575,0.79585,593500000.0
2008-09-29 14:15:00,0.79585,0.79595,0.7957,0.7957,366500000.0
2008-09-29 14:16:00,0.79575,0.79575,0.7956,0.7957,318300000.0
2008-09-29 14:17:00,0.7957,0.796,0.79565,0.79595,555800000.0
2008-09-29 14:18:00,0.79595,0.79595,0.7959,0.79595,370800000.0
2008-09-29 14:19:00,0.79595,0.79595,0.7957,0.79575,1088699999.0
2008-09-29 14:20:00,0.79575,0.7962,0.7957,0.79615,852699998.0
2008-09-29 14:21:00,0.79615,0.7962,0.79575,0.7961,1265100000.0
2008-09-29 14:22:00,0.7961,0.79625,0.7961,0.7961,974599997.0
2008-09-29 14:23:00,0.79615,0.7964,0.79615,0.79635,684999999.0
2008-09-29 14:24:00,0.79635,0.7966,0.7963,0.79635,855399997.0
2008-09-29 14:25:00,0.79635,0.7964,0.796,0.796,696600000.0
2008-09-29 14:26:00,0.796,0.79605,0.7958,0.79585,284400000.0
2008-09-29 14:27:00,0.79585,0.7959,0.79575,0.79575,183100000.0
2008-09-29 14:28:00,0.7958,0.79585,0.7958,0.79585,260800000.0
2008-09-29 14:29:00,0.79585,0.79585,0.79565,0.7957,110700000.0
2008-09-29 14:30:00,0.7957,0.7959,0.7956,0.7959,528100000.0
2008-09-29 14:31:00,0.7959,0.79605,0.7958,0.796,184100000.0
2008-09-29 14:32:00,0.796,0.79635,0.7957,0.7958,648100000.0
2008-09-29 14:33:00,0.7958,0.79605,0.7957,0.796,481900000.0
2008-09-29 14:34:00,0.796,0.79605,0.7958,0.79595,481200000.0
2008-09-29 14:35:00,0.79595,0.79615,0.7957,0.79615,612600000.0
2008-09-29 14:36:00,0.79615,0.79615,0.7959,0.79595,297400000.0
2008-09-29 14:37:00,0.79595,0.79605,0.7959,0.79595,555300000.0
2008-09-29 14:38:00,0.79595,0.7962,0.79595,0.79605,669300000.0
2008-09-29 14:39:00,0.79605,0.79615,0.796,0.79605,552300000.0
2008-09-29 14:40:00,0.7961,0.79635,0.7961,0.7963,362900000.0
2008-09-29 14:41:00,0.7963,0.79655,0.7962,0.7963,949900001.0
2008-09-29 14:42:00,0.7963,0.79635,0.7961,0.7962,557000000.0
2008-09-29 14:43:00,0.7962,0.7964,0.7962,0.79625,608200000.0
2008-09-29 14:44:00,0.79625,0.79645,0.79615,0.7962,656500000.0
2008-09-29 14:45:00,0.7962,0.7965,0.7962,0.79625,617900000.0
2008-09-29 14:46:00,0.79625,0.79625,0.79605,0.7961,493900000.0
2008-09-29 14:47:00,0.79615,0.7963,0.7961,0.79615,615699999.0
2008-09-29 14:48:00,0.79615,0.7963,0.79615,0.7962,696199999.0
2008-09-29 14:49:00,0.7962,0.79655,0.7962,0.7965,639600000.0
2008-09-29 14:50:00,0.7965,0.7966,0.7965,0.7966,303300000.0
2008-09-29 14:51:00,0.79665,0.7968,0.7966,0.7967,668700000.0
2008-09-29 14:52:00,0.79675,0.7971,0.79675,0.7971,553800000.0
2008-09-29 14:53:00,0.7971,0.7972,0.79675,0.7969,633400000.0
2008-09-29 14:54:00,0.7969,0.79695,0.79655,0.7966,554200000.0
2008-09-29 14:55:00,0.7966,0.79675,0.79655,0.7966,327600000.0
2008-09-29 14:56:00,0.7966,0.79675,0.7966,0.79665,299300000.0
2008-09-29 14:57:00,0.79665,0.7967,0.7965,0.79655,320600000.0
2008-09-29 14:58:00,0.79655,0.79655,0.7963,0.79645,367400000.0
2008-09-29 14:59:00,0.79645,0.79645,0.7962,0.7962,454900000.0
2008-09-29 15:00:00,0.7962,0.7964,0.7961,0.7961,478300000.0
2008-09-29 15:01:00,0.7961,0.7961,0.79585,0.7959,356400000.0
2008-09-29 15:02:00,0.7959,0.7959,0.7958,0.7959,445100000.0
2008-09-29 15:03:00,0.79595,0.7961,0.79595,0.7961,370400000.0
2008-09-29 15:04:00,0.7961,0.79615,0.796,0.79605,179700000.0
2008-09-29 15:05:00,0.79605,0.7961,0.796,0.79605,190200000.0
2008-09-29 15:06:00,0.796,0.7962,0.796,0.79605,388100000.0
2008-09-29 15:07:00,0.79605,0.79615,0.7959,0.79605,557600000.0
2008-09-29 15:08:00,0.79605,0.79635,0.796,0.79615,575100000.0
2008-09-29 15:09:00,0.79615,0.79635,0.7958,0.79585,613300000.0
2008-09-29 15:10:00,0.7958,0.7961,0.7958,0.79595,363100000.0
2008-09-29 15:11:00,0.79595,0.7961,0.79585,0.79605,584900000.0
2008-09-29 15:12:00,0.7961,0.7964,0.79605,0.79625,454000000.0
2008-09-29 15:13:00,0.79625,0.7964,0.7962,0.79625,390600000.0
2008-09-29 15:14:00,0.7963,0.7963,0.79615,0.79625,693300000.0
2008-09-29 15:15:00,0.79625,0.79625,0.79605,0.7961,367699999.0
2008-09-29 15:16:00,0.7961,0.79625,0.7961,0.79615,386900000.0
2008-09-29 15:17:00,0.79615,0.79635,0.79615,0.7963,940600000.0
2008-09-29 15:18:00,0.7963,0.7963,0.79615,0.7962,1036700000.0
2008-09-29 15:19:00,0.7962,0.7965,0.7962,0.79645,573800000.0
2008-09-29 15:20:00,0.79645,0.7965,0.7963,0.7963,402600000.0
2008-09-29 15:21:00,0.79635,0.7964,0.7962,0.7964,371700000.0
2008-09-29 15:22:00,0.7964,0.79665,0.7963,0.79655,333100000.0
2008-09-29 15:23:00,0.79655,0.79675,0.79645,0.7966,306000000.0
2008-09-29 15:24:00,0.7966,0.7967,0.7965,0.79655,134200000.0
2008-09-29 15:25:00,0.79655,0.79655,0.79645,0.79655,118500000.0
2008-09-29 15:26:00,0.79655,0.79655,0.7964,0.79655,386000000.0
2008-09-29 15:27:00,0.79655,0.79665,0.7965,0.79665,428100000.0
2008-09-29 15:28:00,0.79665,0.79665,0.79645,0.7966,425700000.0
2008-09-29 15:29:00,0.7966,0.79665,0.79645,0.7965,294900000.0
2008-09-29 15:30:00,0.7965,0.7965,0.7961,0.7961,513300000.0
2008-09-29 15:31:00,0.7961,0.7964,0.7961,0.79635,291700000.0
2008-09-29 15:32:00,0.79635,0.79635,0.79615,0.79625,554100000.0
2008-09-29 15:33:00,0.79625,0.7963,0.7961,0.7963,430499999.0
2008-09-29 15:34:00,0.7963,0.7963,0.79615,0.7962,195400000.0
2008-09-29 15:35:00,0.7962,0.79625,0.79615,0.7962,459000000.0
2008-09-29 15:36:00,0.79625,0.7964,0.79625,0.7963,469599999.0
2008-09-29 15:37:00,0.7963,0.79635,0.79625,0.7963,368300000.0
2008-09-29 15:38:00,0.7963,0.79645,0.79615,0.7962,529300000.0
2008-09-29 15:39:00,0.79625,0.7965,0.7962,0.7965,712400000.0
2008-09-29 15:40:00,0.7965,0.79655,0.7962,0.7964,798399999.0
2008-09-29 15:41:00,0.79645,0.79675,0.79645,0.7967,716000000.0
2008-09-29 15:42:00,0.7967,0.7968,0.7965,0.7968,1008500000.0
2008-09-29 15:43:00,0.7968,0.7969,0.7967,0.79685,657000000.0
2008-09-29 15:44:00,0.79685,0.7969,0.79675,0.79675,585000000.0
2008-09-29 15:45:00,0.79675,0.7968,0.7965,0.7967,503400000.0
2008-09-29 15:46:00,0.7967,0.7969,0.7967,0.79685,369200000.0
2008-09-29 15:47:00,0.79685,0.7969,0.7967,0.79685,630100000.0
2008-09-29 15:48:00,0.79685,0.79705,0.7968,0.79685,458800000.0
2008-09-29 15:49:00,0.79685,0.79685,0.79675,0.7968,265300000.0
2008-09-29 15:50:00,0.7968,0.797,0.79675,0.79695,441300000.0
2008-09-29 15:51:00,0.79695,0.79705,0.79665,0.7968,718600000.0
2008-09-29 15:52:00,0.7968,0.7969,0.79675,0.79675,489600000.0
2008-09-29 15:53:00,0.79675,0.7971,0.79675,0.79705,521600000.0
2008-09-29 15:54:00,0.79705,0.7971,0.79685,0.79695,610000000.0
2008-09-29 15:55:00,0.79695,0.79745,0.79695,0.79735,559900000.0
2008-09-29 15:56:00,0.79735,0.7975,0.7972,0.79745,555300000.0
2008-09-29 15:57:00,0.7975,0.7976,0.79735,0.79755,511100000.0
2008-09-29 15:58:00,0.79755,0.7977,0.7975,0.7976,507800000.0
2008-09-29 15:59:00,0.7976,0.7977,0.79735,0.7977,570100000.0
2008-09-29 16:00:00,0.7977,0.79785,0.7975,0.7977,607800000.0
2008-09-29 16:01:00,0.7977,0.7978,0.79755,0.7978,462900000.0
2008-09-29 16:02:00,0.7978,0.7978,0.79745,0.79755,647500000.0
2008-09-29 16:03:00,0.7975,0.7976,0.7974,0.7975,558800000.0
2008-09-29 16:04:00,0.7975,0.79805,0.7975,0.798,703799999.0
2008-09-29 16:05:00,0.798,0.798,0.79775,0.7979,583900000.0
2008-09-29 16:06:00,0.7979,0.7984,0.7978,0.79815,670599999.0
2008-09-29 16:07:00,0.79815,0.7982,0.79795,0.79795,874700000.0
2008-09-29 16:08:00,0.7979,0.79795,0.7976,0.7978,486000000.0
2008-09-29 16:09:00,0.7978,0.7978,0.7975,0.7975,473200000.0
2008-09-29 16:10:00,0.7975,0.79765,0.79725,0.79735,505000000.0
2008-09-29 16:11:00,0.79735,0.7974,0.79725,0.7973,614600000.0
2008-09-29 16:12:00,0.79735,0.7975,0.79725,0.7975,394800000.0
2008-09-29 16:13:00,0.7975,0.7975,0.7972,0.7972,556600000.0
2008-09-29 16:14:00,0.79725,0.7975,0.797,0.79745,615800001.0
2008-09-29 16:15:00,0.79745,0.7976,0.79735,0.7975,544500000.0
2008-09-29 16:16:00,0.7975,0.7975,0.7972,0.7973,367700000.0
2008-09-29 16:17:00,0.7973,0.7977,0.7973,0.7977,844000002.0
2008-09-29 16:18:00,0.7977,0.79785,0.79755,0.79775,561300000.0
2008-09-29 16:19:00,0.79775,0.7981,0.7977,0.79785,679400001.0
2008-09-29 16:20:00,0.7978,0.79835,0.79775,0.79805,871900000.0
2008-09-29 16:21:00,0.7981,0.7982,0.79785,0.798,697900000.0
2008-09-29 16:22:00,0.798,0.7982,0.7979,0.7981,745600000.0
2008-09-29 16:23:00,0.7981,0.79815,0.79795,0.798,606600000.0
2008-09-29 16:24:00,0.798,0.7982,0.79775,0.7981,473900000.0
2008-09-29 16:25:00,0.79815,0.7982,0.7981,0.7982,272100000.0
2008-09-29 16:26:00,0.7982,0.79835,0.7979,0.7979,725000001.0
2008-09-29 16:27:00,0.7979,0.79795,0.7978,0.7979,424100000.0
2008-09-29 16:28:00,0.79785,0.79795,0.79755,0.79775,662200002.0
2008-09-29 16:29:00,0.7978,0.7981,0.79755,0.7979,776900000.0
2008-09-29 16:30:00,0.7979,0.79825,0.7978,0.79825,593700000.0
2008-09-29 16:31:00,0.79825,0.7986,0.7982,0.7982,783100000.0
2008-09-29 16:32:00,0.79825,0.79825,0.798,0.79805,314200000.0
2008-09-29 16:33:00,0.7981,0.7981,0.798,0.798,784300010.0
2008-09-29 16:34:00,0.798,0.7982,0.798,0.798,621900000.0
2008-09-29 16:35:00,0.798,0.7981,0.798,0.7981,226700000.0
2008-09-29 16:36:00,0.79815,0.79825,0.7979,0.7979,468300000.0
2008-09-29 16:37:00,0.7979,0.79795,0.79775,0.79775,635900000.0
2008-09-29 16:38:00,0.79775,0.7981,0.79765,0.798,327500000.0
2008-09-29 16:39:00,0.798,0.7981,0.7978,0.7978,468000000.0
2008-09-29 16:40:00,0.7978,0.79785,0.7977,0.79785,417500000.0
2008-09-29 16:41:00,0.7979,0.79795,0.7978,0.79795,509100000.0
2008-09-29 16:42:00,0.79795,0.79805,0.79755,0.79755,699400000.0
2008-09-29 16:43:00,0.79755,0.7976,0.79745,0.7975,722400000.0
2008-09-29 16:44:00,0.7975,0.7976,0.79745,0.7975,665900000.0
2008-09-29 16:45:00,0.7975,0.7975,0.79705,0.7971,689200000.0
2008-09-29 16:46:00,0.7971,0.7972,0.797,0.79705,487100000.0
2008-09-29 16:47:00,0.79705,0.7971,0.79685,0.79705,414800000.0
2008-09-29 16:48:00,0.79705,0.79705,0.7968,0.7968,324100000.0
2008-09-29 16:49:00,0.79675,0.79715,0.79675,0.79705,458300000.0
2008-09-29 16:50:00,0.79705,0.79705,0.79675,0.79675,591700000.0
2008-09-29 16:51:00,0.7968,0.7968,0.79655,0.7967,474300000.0
2008-09-29 16:52:00,0.7967,0.7971,0.7966,0.7969,583900000.0
2008-09-29 16:53:00,0.7968,0.79695,0.7967,0.7969,665500000.0
2008-09-29 16:54:00,0.7969,0.7971,0.7968,0.7968,381600000.0
2008-09-29 16:55:00,0.7968,0.7972,0.79655,0.79715,605200000.0
2008-09-29 16:56:00,0.79715,0.7973,0.797,0.7973,755900000.0
2008-09-29 16:57:00,0.79725,0.7974,0.7972,0.7974,425000000.0
2008-09-29 16:58:00,0.79735,0.79745,0.79715,0.7974,580100000.0
2008-09-29 16:59:00,0.7974,0.7978,0.79725,0.7976,618300000.0
2008-09-29 17:00:00,0.7976,0.7978,0.79755,0.7977,651900000.0
2008-09-29 17:01:00,0.7977,0.79805,0.79765,0.79805,498400000.0
2008-09-29 17:02:00,0.79805,0.79805,0.7977,0.7977,605100000.0
2008-09-29 17:03:00,0.7977,0.79805,0.79765,0.79775,875800000.0
2008-09-29 17:04:00,0.7978,0.79795,0.79775,0.7978,427400000.0
2008-09-29 17:05:00,0.7978,0.798,0.79775,0.7979,646400000.0
2008-09-29 17:06:00,0.7979,0.798,0.79775,0.79795,416600000.0
2008-09-29 17:07:00,0.79795,0.798,0.7978,0.79785,797100000.0
2008-09-29 17:08:00,0.79785,0.798,0.7978,0.79785,447800000.0
2008-09-29 17:09:00,0.79775,0.7979,0.7975,0.79755,516700000.0
2008-09-29 17:10:00,0.79755,0.7976,0.79745,0.7976,456700000.0
2008-09-29 17:11:00,0.7976,0.79765,0.7975,0.7976,443700000.0
2008-09-29 17:12:00,0.7976,0.79765,0.7975,0.7976,365700000.0
2008-09-29 17:13:00,0.7976,0.7978,0.7976,0.7978,232900000.0
2008-09-29 17:14:00,0.7978,0.7978,0.7976,0.7976,195400000.0
2008-09-29 17:15:00,0.7976,0.7977,0.7976,0.79765,413000000.0
2008-09-29 17:16:00,0.79765,0.7977,0.7975,0.7975,254300000.0
2008-09-29 17:17:00,0.7975,0.79765,0.7975,0.79755,555600000.0
2008-09-29 17:18:00,0.79755,0.7978,0.79755,0.7978,262000000.0
2008-09-29 17:19:00,0.7978,0.79785,0.7977,0.7978,505900000.0
2008-09-29 17:20:00,0.7978,0.7978,0.7976,0.79765,232000000.0
2008-09-29 17:21:00,0.79765,0.7978,0.79765,0.7978,217100000.0
2008-09-29 17:22:00,0.7979,0.7979,0.79785,0.7979,52700000.0
2008-09-29 17:23:00,0.7979,0.798,0.79775,0.79775,773100000.0
2008-09-29 17:24:00,0.7978,0.7979,0.7977,0.7978,619299999.0
2008-09-29 17:25:00,0.7978,0.7978,0.79765,0.7977,444500000.0
2008-09-29 17:26:00,0.7977,0.7977,0.7976,0.79765,611200000.0
2008-09-29 17:27:00,0.79765,0.7977,0.7976,0.7977,383800000.0
2008-09-29 17:28:00,0.7977,0.7979,0.7977,0.79775,289200000.0
2008-09-29 17:29:00,0.79775,0.79775,0.79755,0.79755,654100000.0
2008-09-29 17:30:00,0.79755,0.79785,0.79755,0.79785,427200000.0
2008-09-29 17:31:00,0.79785,0.79795,0.79775,0.79775,792000000.0
2008-09-29 17:32:00,0.7978,0.79805,0.7978,0.7979,685400000.0
2008-09-29 17:33:00,0.79795,0.7982,0.79785,0.7982,670899999.0
2008-09-29 17:34:00,0.7982,0.7982,0.7978,0.79785,1124099999.0
2008-09-29 17:35:00,0.79785,0.7979,0.79745,0.79745,543300000.0
2008-09-29 17:36:00,0.7975,0.7975,0.7974,0.7975,548700000.0
2008-09-29 17:37:00,0.7975,0.7975,0.79735,0.79745,554800000.0
2008-09-29 17:38:00,0.7974,0.79765,0.79735,0.7976,474500000.0
2008-09-29 17:39:00,0.79765,0.7977,0.79745,0.7975,745699999.0
2008-09-29 17:40:00,0.7975,0.7977,0.7974,0.79755,599600000.0
2008-09-29 17:41:00,0.79755,0.7976,0.7973,0.7973,797000000.0
2008-09-29 17:42:00,0.79735,0.79755,0.7973,0.79755,542399999.0
2008-09-29 17:43:00,0.79755,0.79755,0.79735,0.79735,790300000.0
2008-09-29 17:44:00,0.7974,0.7974,0.79715,0.7973,599800000.0
2008-09-29 17:45:00,0.79725,0.79735,0.7971,0.7973,737799999.0
2008-09-29 17:46:00,0.7973,0.7974,0.79715,0.79735,598100000.0
2008-09-29 17:47:00,0.79735,0.7975,0.79715,0.79715,862000000.0
2008-09-29 17:48:00,0.79715,0.7972,0.7969,0.7971,978399998.0
2008-09-29 17:49:00,0.79705,0.79715,0.79675,0.7969,796200000.0
2008-09-29 17:50:00,0.7969,0.797,0.7967,0.79685,422000000.0
2008-09-29 17:51:00,0.79685,0.797,0.7967,0.79675,502500000.0
2008-09-29 17:52:00,0.79675,0.79685,0.79665,0.7968,229700000.0
2008-09-29 17:53:00,0.7968,0.79695,0.7968,0.79695,330100000.0
2008-09-29 17:54:00,0.79695,0.797,0.7968,0.7969,520999999.0
2008-09-29 17:55:00,0.7969,0.79705,0.7969,0.79695,317400000.0
2008-09-29 17:56:00,0.79695,0.79695,0.79685,0.7969,462899999.0
2008-09-29 17:57:00,0.7969,0.79715,0.79685,0.7971,817299999.0
2008-09-29 17:58:00,0.7971,0.7971,0.7969,0.797,722000000.0
2008-09-29 17:59:00,0.797,0.7971,0.7969,0.797,788999999.0
2008-09-29 18:00:00,0.797,0.79725,0.7969,0.79725,492999999.0
2008-09-29 18:01:00,0.79725,0.79725,0.79705,0.79705,643299999.0
2008-09-29 18:02:00,0.7971,0.79715,0.79705,0.7971,330699999.0
2008-09-29 18:03:00,0.7971,0.7972,0.7971,0.7972,156400000.0
2008-09-29 18:04:00,0.7972,0.79745,0.79715,0.7973,543300000.0
2008-09-29 18:05:00,0.7973,0.7974,0.7973,0.79735,457500000.0
2008-09-29 18:06:00,0.79735,0.7974,0.7973,0.7973,423599999.0
2008-09-29 18:07:00,0.7973,0.79735,0.7972,0.79725,448800000.0
2008-09-29 18:08:00,0.79725,0.7975,0.79725,0.79745,360899999.0
2008-09-29 18:09:00,0.79745,0.79745,0.79735,0.79735,382800000.0
2008-09-29 18:10:00,0.79735,0.7975,0.79725,0.79735,575599999.0
2008-09-29 18:11:00,0.79735,0.7975,0.79725,0.79745,689700000.0
2008-09-29 18:12:00,0.79745,0.7975,0.7971,0.7971,159000000.0
2008-09-29 18:13:00,0.79715,0.79715,0.79665,0.7967,360500000.0
2008-09-29 18:14:00,0.7967,0.79685,0.79665,0.79685,270400000.0
2008-09-29 18:15:00,0.79685,0.7972,0.79675,0.7971,655100000.0
2008-09-29 18:16:00,0.79705,0.7971,0.7969,0.79705,606900000.0
2008-09-29 18:17:00,0.79705,0.79715,0.797,0.7971,196600000.0
2008-09-29 18:18:00,0.7971,0.79715,0.7971,0.79715,147600000.0
2008-09-29 18:19:00,0.79715,0.79745,0.79715,0.7973,598300000.0
2008-09-29 18:20:00,0.79735,0.79735,0.79715,0.79735,715600000.0
2008-09-29 18:21:00,0.79735,0.79755,0.79735,0.79755,139600000.0
2008-09-29 18:22:00,0.7975,0.7975,0.79745,0.79745,115500000.0
2008-09-29 18:23:00,0.79745,0.79775,0.79745,0.79775,348900000.0
2008-09-29 18:24:00,0.79775,0.79775,0.7975,0.79765,449600000.0
2008-09-29 18:25:00,0.79765,0.7977,0.7976,0.79765,188300000.0
2008-09-29 18:26:00,0.79765,0.7977,0.79765,0.79765,340800000.0
2008-09-29 18:27:00,0.79765,0.79795,0.79765,0.79795,198600000.0
2008-09-29 18:28:00,0.7979,0.7981,0.79785,0.7979,717300000.0
2008-09-29 18:29:00,0.7979,0.79795,0.79785,0.7979,432700000.0
2008-09-29 18:30:00,0.7979,0.79795,0.79785,0.7979,318199999.0
2008-09-29 18:31:00,0.79795,0.79795,0.79775,0.79795,300500000.0
2008-09-29 18:32:00,0.798,0.79825,0.79795,0.79825,128200000.0
2008-09-29 18:33:00,0.79825,0.79835,0.7981,0.7981,721500000.0
2008-09-29 18:34:00,0.7981,0.7983,0.7981,0.79815,778800000.0
2008-09-29 18:35:00,0.7982,0.7983,0.7982,0.7983,397300000.0
2008-09-29 18:36:00,0.7983,0.79845,0.79825,0.79825,497800000.0
2008-09-29 18:37:00,0.79825,0.7984,0.7981,0.79825,568300009.0
2008-09-29 18:38:00,0.7982,0.79835,0.79805,0.79825,729400000.0
2008-09-29 18:39:00,0.7983,0.79835,0.7982,0.79825,665600000.0
2008-09-29 18:40:00,0.79825,0.79825,0.79815,0.79825,445500001.0
2008-09-29 18:41:00,0.79825,0.79835,0.7982,0.7983,298400002.0
2008-09-29 18:42:00,0.7983,0.799,0.7983,0.79885,345700000.0
2008-09-29 18:43:00,0.79885,0.79945,0.79885,0.79935,351500000.0
2008-09-29 18:44:00,0.79935,0.79935,0.7991,0.7992,336900000.0
2008-09-29 18:45:00,0.7992,0.7992,0.7988,0.7989,298204062.0
2008-09-29 18:46:00,0.79885,0.79885,0.79865,0.79865,130500000.0
2008-09-29 18:47:00,0.79865,0.79865,0.79855,0.79855,192200000.0
2008-09-29 18:48:00,0.7985,0.7986,0.7985,0.79855,267900000.0
2008-09-29 18:49:00,0.79855,0.79855,0.79845,0.79855,235600000.0
2008-09-29 18:50:00,0.79855,0.79855,0.79845,0.7985,194499999.0
2008-09-29 18:51:00,0.7985,0.7985,0.7984,0.7985,232699999.0
2008-09-29 18:52:00,0.7985,0.79855,0.79845,0.7985,201800000.0
2008-09-29 18:53:00,0.7985,0.79855,0.7985,0.7985,80300000.0
2008-09-29 18:54:00,0.7985,0.7986,0.7985,0.79855,275700000.0
2008-09-29 18:55:00,0.79855,0.7986,0.79855,0.79855,328900000.0
2008-09-29 18:56:00,0.79855,0.79865,0.79855,0.79865,187600000.0
2008-09-29 18:57:00,0.79865,0.7987,0.79865,0.7987,285899999.0
2008-09-29 18:58:00,0.79865,0.7987,0.79845,0.7985,474900000.0
2008-09-29 18:59:00,0.7985,0.7985,0.7983,0.79845,316700000.0
2008-09-29 19:00:00,0.79845,0.79845,0.7983,0.7983,232500000.0
2008-09-29 19:01:00,0.7983,0.79855,0.7982,0.79855,300799997.0
2008-09-29 19:02:00,0.79855,0.7986,0.7985,0.79855,184800000.0
2008-09-29 19:03:00,0.79855,0.79865,0.7985,0.79855,229400000.0
2008-09-29 19:04:00,0.79855,0.79865,0.79855,0.79865,242900000.0
2008-09-29 19:05:00,0.79865,0.79865,0.79855,0.7986,286299999.0
2008-09-29 19:06:00,0.79855,0.7987,0.79855,0.7987,147500000.0
2008-09-29 19:07:00,0.7987,0.7987,0.79855,0.7986,388900000.0
2008-09-29 19:08:00,0.7986,0.7988,0.7986,0.7987,653100000.0
2008-09-29 19:09:00,0.79875,0.7988,0.79865,0.79875,648399999.0
2008-09-29 19:10:00,0.79875,0.7989,0.7987,0.79875,339000000.0
2008-09-29 19:11:00,0.79875,0.79875,0.79865,0.7987,574199999.0
2008-09-29 19:12:00,0.79865,0.7987,0.79865,0.79865,98600000.0
2008-09-29 19:13:00,0.79865,0.7988,0.7986,0.7987,555899999.0
2008-09-29 19:14:00,0.7987,0.7988,0.79865,0.7988,207300000.0
2008-09-29 19:15:00,0.7988,0.79885,0.79865,0.79865,144600000.0
2008-09-29 19:16:00,0.79865,0.7989,0.79855,0.7986,382600000.0
2008-09-29 19:17:00,0.7986,0.7987,0.7986,0.7987,46400000.0
2008-09-29 19:18:00,0.7987,0.7987,0.7983,0.79835,508900000.0
2008-09-29 19:19:00,0.79835,0.7986,0.7983,0.79845,570500000.0
2008-09-29 19:20:00,0.79845,0.79845,0.7982,0.7983,338000000.0
2008-09-29 19:21:00,0.79825,0.79835,0.79825,0.7983,303899998.0
2008-09-29 19:22:00,0.79835,0.7984,0.7983,0.7983,373100000.0
2008-09-29 19:23:00,0.79835,0.79835,0.79785,0.79795,316200000.0
2008-09-29 19:24:00,0.79795,0.798,0.7978,0.7978,109600000.0
2008-09-29 19:25:00,0.7977,0.7979,0.79765,0.7977,578399999.0
2008-09-29 19:26:00,0.79765,0.79785,0.79745,0.7975,585300000.0
2008-09-29 19:27:00,0.7975,0.7976,0.79735,0.7974,578400000.0
2008-09-29 19:28:00,0.79735,0.79745,0.79725,0.79725,139500000.0
2008-09-29 19:29:00,0.79725,0.79735,0.79715,0.7973,812599997.0
2008-09-29 19:30:00,0.7973,0.7974,0.7972,0.7973,539200000.0
2008-09-29 19:31:00,0.79735,0.7974,0.79735,0.79735,82400000.0
2008-09-29 19:32:00,0.79735,0.7974,0.79725,0.7974,445700000.0
2008-09-29 19:33:00,0.7973,0.7974,0.79715,0.79735,405500000.0
2008-09-29 19:34:00,0.79735,0.7974,0.7973,0.7974,66600000.0
2008-09-29 19:35:00,0.7974,0.7974,0.79735,0.79735,71200000.0
2008-09-29 19:36:00,0.79735,0.7976,0.79725,0.79755,130900000.0
2008-09-29 19:37:00,0.7976,0.79795,0.79755,0.79755,877599991.0
2008-09-29 19:38:00,0.7976,0.79765,0.7976,0.7976,762899973.0
2008-09-29 19:39:00,0.7976,0.79795,0.79755,0.7977,1172199969.0
2008-09-29 19:40:00,0.7977,0.7979,0.79735,0.79765,392600000.0
2008-09-29 19:41:00,0.79755,0.79785,0.79755,0.7977,235800000.0
2008-09-29 19:42:00,0.7977,0.79805,0.7977,0.798,173700000.0
2008-09-29 19:43:00,0.798,0.7982,0.79765,0.7978,147900000.0
2008-09-29 19:44:00,0.7978,0.7978,0.7974,0.7975,181200000.0
2008-09-29 19:45:00,0.7975,0.79875,0.79745,0.79875,420100000.0
2008-09-29 19:46:00,0.7985,0.8023,0.79835,0.8016,545100001.0
2008-09-29 19:47:00,0.80165,0.80165,0.80015,0.80125,511300004.0
2008-09-29 19:48:00,0.80115,0.8017,0.79985,0.8003,524999999.0
2008-09-29 19:49:00,0.80045,0.80105,0.7999,0.80005,999599997.0
2008-09-29 19:50:00,0.80005,0.80005,0.7989,0.79925,476700000.0
2008-09-29 19:51:00,0.7993,0.79965,0.79885,0.799,467300001.0
2008-09-29 19:52:00,0.799,0.7995,0.79895,0.79905,834900016.0
2008-09-29 19:53:00,0.7992,0.7992,0.7983,0.7985,409800006.0
2008-09-29 19:54:00,0.79855,0.7986,0.79805,0.79845,372300000.0
2008-09-29 19:55:00,0.79845,0.79875,0.79825,0.79855,298000000.0
2008-09-29 19:56:00,0.7986,0.79905,0.7986,0.79905,244600000.0
2008-09-29 19:57:00,0.79905,0.79905,0.79775,0.79785,315800001.0
2008-09-29 19:58:00,0.79785,0.7983,0.7978,0.79795,407300004.0
2008-09-29 19:59:00,0.798,0.7988,0.79795,0.7984,608800004.0
2008-09-29 20:00:00,0.79835,0.7985,0.79795,0.7983,412000000.0
2008-09-29 20:01:00,0.7983,0.7986,0.79825,0.7986,172200000.0
2008-09-29 20:02:00,0.7986,0.79885,0.7985,0.7986,342800000.0
2008-09-29 20:03:00,0.7986,0.79875,0.7984,0.79865,168700000.0
2008-09-29 20:04:00,0.79865,0.79885,0.79835,0.7984,292500000.0
2008-09-29 20:05:00,0.7984,0.7988,0.79805,0.7988,519300000.0
2008-09-29 20:06:00,0.7988,0.79885,0.7982,0.79825,152900000.0
2008-09-29 20:07:00,0.7982,0.7984,0.7979,0.79795,1691400020.0
2008-09-29 20:08:00,0.79795,0.7987,0.79795,0.7986,511800004.0
2008-09-29 20:09:00,0.79855,0.79865,0.7981,0.79835,324800000.0
2008-09-29 20:10:00,0.79835,0.7986,0.7978,0.79845,513900000.0
2008-09-29 20:11:00,0.79845,0.79855,0.798,0.7981,287000000.0
2008-09-29 20:12:00,0.7981,0.79835,0.7979,0.79795,497500000.0
2008-09-29 20:13:00,0.79795,0.79835,0.7979,0.79825,391600000.0
2008-09-29 20:14:00,0.79825,0.7984,0.79805,0.79835,326600000.0
2008-09-29 20:15:00,0.79835,0.7992,0.7983,0.7989,406100000.0
2008-09-29 20:16:00,0.79905,0.7992,0.79865,0.79865,479800000.0
2008-09-29 20:17:00,0.79865,0.7992,0.7985,0.79875,440200000.0
2008-09-29 20:18:00,0.79895,0.7993,0.7987,0.79895,503300000.0
2008-09-29 20:19:00,0.79895,0.79895,0.7981,0.7981,298700000.0
2008-09-29 20:20:00,0.79815,0.79845,0.7981,0.79815,286200000.0
2008-09-29 20:21:00,0.7982,0.7982,0.79755,0.7976,280700000.0
2008-09-29 20:22:00,0.7976,0.79765,0.7973,0.7974,402200004.0
2008-09-29 20:23:00,0.7975,0.79755,0.79695,0.797,297200000.0
2008-09-29 20:24:00,0.7969,0.79795,0.7969,0.79745,500800000.0
2008-09-29 20:25:00,0.79745,0.79765,0.79715,0.79765,382400000.0
2008-09-29 20:26:00,0.79765,0.7978,0.79755,0.7978,162300000.0
2008-09-29 20:27:00,0.7978,0.79855,0.79775,0.79835,187000000.0
2008-09-29 20:28:00,0.79835,0.79855,0.79785,0.79805,290600000.0
2008-09-29 20:29:00,0.79805,0.79855,0.79795,0.79815,502800003.0
2008-09-29 20:30:00,0.79815,0.79855,0.79815,0.79845,686600006.0
2008-09-29 20:31:00,0.79845,0.7985,0.79815,0.79815,104600000.0
2008-09-29 20:32:00,0.79815,0.79825,0.79815,0.79825,134900000.0
2008-09-29 20:33:00,0.79825,0.79825,0.79795,0.7981,139600000.0
2008-09-29 20:34:00,0.7981,0.7981,0.79755,0.79755,586200002.0
2008-09-29 20:35:00,0.79755,0.79775,0.7973,0.79775,111800000.0
2008-09-29 20:36:00,0.79775,0.79785,0.79725,0.79725,387300000.0
2008-09-29 20:37:00,0.7973,0.7973,0.797,0.79715,292300000.0
2008-09-29 20:38:00,0.7972,0.79755,0.7971,0.7971,308700000.0
2008-09-29 20:39:00,0.7971,0.79715,0.79675,0.797,164000000.0
2008-09-29 20:40:00,0.79705,0.7974,0.797,0.7971,193700000.0
2008-09-29 20:41:00,0.7971,0.79745,0.7969,0.7974,275500000.0
2008-09-29 20:42:00,0.7974,0.7976,0.7974,0.7976,220100000.0
2008-09-29 20:43:00,0.7976,0.7976,0.7971,0.7971,439600000.0
2008-09-29 20:44:00,0.7971,0.7978,0.7971,0.79755,238100000.0
2008-09-29 20:45:00,0.79755,0.79755,0.7973,0.79745,179500000.0
2008-09-29 20:46:00,0.7975,0.79785,0.7975,0.79785,128600000.0
2008-09-29 20:47:00,0.79785,0.79805,0.79765,0.79775,82500000.0
2008-09-29 20:48:00,0.79775,0.79795,0.79775,0.79795,37600000.0
2008-09-29 20:49:00,0.79795,0.7981,0.79785,0.798,122100000.0
2008-09-29 20:50:00,0.798,0.79815,0.798,0.79815,58900000.0
2008-09-29 20:51:00,0.79815,0.7983,0.7981,0.79825,80100000.0
2008-09-29 20:52:00,0.79825,0.7986,0.79825,0.79855,58800000.0
2008-09-29 20:53:00,0.7986,0.7986,0.79825,0.79845,77400000.0
2008-09-29 20:54:00,0.7985,0.7986,0.798,0.798,105100000.0
2008-09-29 20:55:00,0.798,0.798,0.7978,0.79785,69900000.0
2008-09-29 20:56:00,0.79785,0.79795,0.7976,0.7979,197600000.0
2008-09-29 20:57:00,0.79795,0.79825,0.7979,0.7982,68000000.0
2008-09-29 20:58:00,0.7982,0.7983,0.79775,0.79775,99600000.0
2008-09-29 20:59:00,0.79775,0.79775,0.7974,0.7975,63200000.0
2008-09-29 21:00:00,0.7975,0.7975,0.79715,0.7972,170600000.0
2008-09-29 21:01:00,0.79725,0.7973,0.79705,0.79705,245700000.0
2008-09-29 21:02:00,0.79705,0.7973,0.79705,0.7973,183600000.0
2008-09-29 21:03:00,0.79735,0.79755,0.79735,0.79735,227100000.0
2008-09-29 21:04:00,0.79745,0.79795,0.7974,0.79795,174400000.0
2008-09-29 21:05:00,0.7979,0.798,0.7978,0.79785,198100000.0
2008-09-29 21:06:00,0.79785,0.7979,0.79725,0.79725,141400000.0
2008-09-29 21:07:00,0.79735,0.79745,0.7972,0.7972,108900000.0
2008-09-29 21:08:00,0.7972,0.7977,0.7972,0.79765,124200000.0
2008-09-29 21:09:00,0.79765,0.7979,0.7976,0.7978,83500000.0
2008-09-29 21:10:00,0.79775,0.79785,0.79765,0.79785,98000000.0
2008-09-29 21:11:00,0.79785,0.7979,0.79765,0.7977,133200000.0
2008-09-29 21:12:00,0.79775,0.7978,0.7976,0.79775,258700000.0
2008-09-29 21:13:00,0.79775,0.79775,0.7976,0.79775,73300000.0
2008-09-29 21:14:00,0.79775,0.79775,0.7974,0.7974,117700000.0
2008-09-29 21:15:00,0.7974,0.7977,0.7974,0.79755,82800000.0
2008-09-29 21:16:00,0.79755,0.79755,0.7974,0.7975,114500000.0
2008-09-29 21:17:00,0.7975,0.7977,0.7974,0.7977,241900000.0
2008-09-29 21:18:00,0.7977,0.79785,0.7976,0.79785,166400000.0
2008-09-29 21:19:00,0.7978,0.7978,0.7975,0.79765,57818431.0
2008-09-29 21:20:00,0.79765,0.79765,0.79745,0.79765,11000000.0
2008-09-29 21:21:00,0.79765,0.79765,0.7974,0.79765,12839477.0
2008-09-29 21:22:00,0.7975,0.79765,0.7975,0.79755,13339477.0
2008-09-29 21:23:00,0.79755,0.79755,0.7972,0.79735,150700000.0
2008-09-29 21:24:00,0.79735,0.79735,0.7972,0.7973,147600000.0
2008-09-29 21:25:00,0.7973,0.79765,0.7973,0.79755,241400000.0
2008-09-29 21:26:00,0.79755,0.7977,0.79745,0.7976,412400000.0
2008-09-29 21:27:00,0.79745,0.79755,0.79735,0.7975,356800000.0
2008-09-29 21:28:00,0.79755,0.7976,0.7972,0.7973,199100000.0
2008-09-29 21:29:00,0.79735,0.7975,0.79735,0.7974,71400000.0
2008-09-29 21:30:00,0.7974,0.79765,0.79725,0.79765,114200000.0
2008-09-29 21:31:00,0.79765,0.7981,0.79745,0.79805,497400000.0
2008-09-29 21:32:00,0.79795,0.7982,0.79785,0.7981,340100001.0
2008-09-29 21:33:00,0.79805,0.79815,0.79775,0.79805,498699999.0
2008-09-29 21:34:00,0.79805,0.7981,0.7979,0.798,120300000.0
2008-09-29 21:35:00,0.79805,0.7981,0.798,0.79805,53200000.0
2008-09-29 21:36:00,0.79805,0.79815,0.7979,0.7981,317500000.0
2008-09-29 21:37:00,0.7981,0.7981,0.79795,0.79805,66100000.0
2008-09-29 21:38:00,0.79805,0.79815,0.798,0.7981,112100000.0
2008-09-29 21:39:00,0.7981,0.79815,0.7981,0.7981,5500000.0
2008-09-29 21:40:00,0.79805,0.7985,0.79805,0.79845,168300000.0
2008-09-29 21:41:00,0.7984,0.7984,0.79815,0.79825,105600000.0
2008-09-29 21:42:00,0.7982,0.7984,0.798,0.79815,106400000.0
2008-09-29 21:43:00,0.7981,0.79835,0.7979,0.7982,120600000.0
2008-09-29 21:44:00,0.7982,0.79845,0.79795,0.79835,235900000.0
2008-09-29 21:45:00,0.7984,0.7985,0.7984,0.7985,57500000.0
2008-09-29 21:46:00,0.79855,0.7995,0.79855,0.79925,422900000.0
2008-09-29 21:47:00,0.7992,0.7993,0.7991,0.7991,275700000.0
2008-09-29 21:48:00,0.7991,0.79925,0.79905,0.7991,183800000.0
2008-09-29 21:49:00,0.7991,0.79925,0.799,0.7991,191000000.0
2008-09-29 21:50:00,0.7991,0.7991,0.79905,0.7991,15300000.0
2008-09-29 21:51:00,0.79905,0.7991,0.79895,0.799,91000000.0
2008-09-29 21:52:00,0.79905,0.79905,0.79875,0.7988,160300000.0
2008-09-29 21:53:00,0.7988,0.7991,0.79875,0.79895,234700000.0
2008-09-29 21:54:00,0.799,0.799,0.7985,0.79855,470700000.0
2008-09-29 21:55:00,0.79855,0.7986,0.7984,0.79845,309400000.0
2008-09-29 21:56:00,0.79845,0.79865,0.7983,0.79835,936600003.0
2008-09-29 21:57:00,0.79825,0.79845,0.79825,0.79825,549700005.0
2008-09-29 21:58:00,0.79825,0.79845,0.7982,0.7982,136000000.0
2008-09-29 21:59:00,0.7982,0.79875,0.7977,0.79865,542299999.0
2008-09-29 22:00:00,0.79865,0.79885,0.79815,0.79815,777600000.0
2008-09-29 22:01:00,0.7982,0.79875,0.7982,0.79865,206400000.0
2008-09-29 22:02:00,0.79865,0.7987,0.7984,0.7984,95800000.0
2008-09-29 22:03:00,0.7984,0.7985,0.79825,0.7985,323700000.0
2008-09-29 22:04:00,0.7985,0.7987,0.7985,0.7986,446500000.0
2008-09-29 22:05:00,0.7986,0.7986,0.7984,0.79855,382800000.0
2008-09-29 22:06:00,0.79855,0.79865,0.7984,0.79855,608000000.0
2008-09-29 22:07:00,0.79855,0.7987,0.7984,0.7984,300100000.0
2008-09-29 22:08:00,0.7984,0.7987,0.7983,0.7986,279200000.0
2008-09-29 22:09:00,0.79865,0.79875,0.79855,0.79865,384799999.0
2008-09-29 22:10:00,0.7986,0.79865,0.79835,0.7985,275800000.0
2008-09-29 22:11:00,0.7985,0.7985,0.79825,0.79845,487700000.0
2008-09-29 22:12:00,0.79845,0.7986,0.7983,0.79855,180100000.0
2008-09-29 22:13:00,0.7985,0.7987,0.79845,0.79865,211400000.0
2008-09-29 22:14:00,0.79865,0.79895,0.79855,0.7987,200300000.0
2008-09-29 22:15:00,0.7987,0.7988,0.79865,0.7987,210000000.0
2008-09-29 22:16:00,0.7987,0.7988,0.79845,0.79855,247300000.0
2008-09-29 22:17:00,0.79855,0.79855,0.79825,0.79825,373000003.0
2008-09-29 22:18:00,0.7982,0.7984,0.7982,0.79825,281400000.0
2008-09-29 22:19:00,0.79815,0.79835,0.79815,0.79835,190100000.0
2008-09-29 22:20:00,0.79835,0.79835,0.79815,0.7983,313200000.0
2008-09-29 22:21:00,0.7983,0.79865,0.79825,0.7986,197500000.0
2008-09-29 22:22:00,0.7986,0.79865,0.7985,0.79865,154300000.0
2008-09-29 22:23:00,0.79865,0.79865,0.7984,0.79865,122100000.0
2008-09-29 22:24:00,0.79865,0.79865,0.7983,0.79855,154200002.0
2008-09-29 22:25:00,0.79855,0.7986,0.7984,0.79855,73300000.0
2008-09-29 22:26:00,0.79855,0.79865,0.7985,0.79865,112500000.0
2008-09-29 22:27:00,0.79865,0.79865,0.79845,0.79865,202800000.0
2008-09-29 22:28:00,0.79865,0.7987,0.79855,0.7986,76800000.0
2008-09-29 22:29:00,0.7986,0.7987,0.7986,0.7987,68700000.0
2008-09-29 22:30:00,0.7988,0.7989,0.79875,0.79885,263900000.0
2008-09-29 22:31:00,0.79885,0.7989,0.7988,0.7988,67800000.0
2008-09-29 22:32:00,0.7988,0.79885,0.7988,0.79885,19500000.0
2008-09-29 22:33:00,0.7989,0.79905,0.79875,0.799,199299999.0
2008-09-29 22:34:00,0.79895,0.79905,0.79885,0.7989,75000000.0
2008-09-29 22:35:00,0.7989,0.7989,0.79855,0.79855,709800009.0
2008-09-29 22:36:00,0.7985,0.79865,0.7984,0.7986,661800013.0
2008-09-29 22:37:00,0.79855,0.79865,0.7985,0.79865,861800016.0
2008-09-29 22:38:00,0.79865,0.79875,0.7983,0.7985,472699995.0
2008-09-29 22:39:00,0.7985,0.7985,0.7983,0.7983,105600000.0
2008-09-29 22:40:00,0.79835,0.7985,0.79835,0.79835,114800000.0
2008-09-29 22:41:00,0.7983,0.7983,0.798,0.798,177500000.0
2008-09-29 22:42:00,0.7981,0.7983,0.7981,0.7983,155600000.0
2008-09-29 22:43:00,0.79825,0.7984,0.79825,0.7983,111500000.0
2008-09-29 22:44:00,0.79825,0.79825,0.79825,0.79825,3000000.0
2008-09-29 22:45:00,0.79825,0.7984,0.79815,0.79825,298600000.0
2008-09-29 22:46:00,0.79825,0.7984,0.79825,0.79835,122000000.0
2008-09-29 22:47:00,0.79835,0.7985,0.7982,0.7982,155900000.0
2008-09-29 22:48:00,0.79825,0.79835,0.79815,0.79825,412700000.0
2008-09-29 22:49:00,0.7982,0.7983,0.7982,0.79825,249800000.0
2008-09-29 22:50:00,0.7983,0.79835,0.79825,0.7983,66400000.0
2008-09-29 22:51:00,0.79835,0.79855,0.79825,0.7985,181000000.0
2008-09-29 22:52:00,0.7985,0.79875,0.79845,0.7987,186900000.0
2008-09-29 22:53:00,0.7987,0.79875,0.7986,0.7987,187600000.0
2008-09-29 22:54:00,0.79865,0.79875,0.79835,0.79845,188600000.0
2008-09-29 22:55:00,0.79845,0.79845,0.7982,0.79825,186400000.0
2008-09-29 22:56:00,0.7983,0.7984,0.79825,0.7983,117700000.0
2008-09-29 22:57:00,0.7983,0.7985,0.7982,0.79835,129100000.0
2008-09-29 22:58:00,0.79835,0.7985,0.79825,0.79825,205700000.0
2008-09-29 22:59:00,0.7982,0.7982,0.7981,0.7981,96900000.0
2008-09-29 23:00:00,0.7981,0.7981,0.7981,0.7981,14700000.0
2008-09-29 23:01:00,0.79815,0.79815,0.7981,0.7981,15000000.0
2008-09-29 23:02:00,0.7981,0.7981,0.7981,0.7981,9600000.0
2008-09-29 23:03:00,0.7981,0.7982,0.7981,0.7981,47400000.0
2008-09-29 23:04:00,0.7981,0.7981,0.7981,0.7981,50400000.0
2008-09-29 23:05:00,0.7981,0.7982,0.79765,0.7981,231200004.0
2008-09-29 23:06:00,0.7981,0.79835,0.7981,0.7983,503699994.0
2008-09-29 23:07:00,0.7983,0.7985,0.7983,0.7985,137999999.0
2008-09-29 23:08:00,0.7985,0.7985,0.7984,0.7984,109800000.0
2008-09-29 23:09:00,0.7984,0.7984,0.7984,0.7984,30000000.0
2008-09-29 23:10:00,0.7983,0.7984,0.7974,0.7974,1227200012.0
2008-09-29 23:11:00,0.7974,0.7978,0.79725,0.7976,419800002.0
2008-09-29 23:12:00,0.7976,0.7977,0.7976,0.7977,61800000.0
2008-09-29 23:13:00,0.7977,0.7979,0.7977,0.79785,34200000.0
2008-09-29 23:14:00,0.79795,0.7982,0.79785,0.7981,90600000.0
2008-09-29 23:15:00,0.7981,0.7981,0.798,0.798,527100021.0
2008-09-29 23:16:00,0.798,0.798,0.798,0.798,442800018.0
2008-09-29 23:17:00,0.798,0.798,0.798,0.798,450000018.0
2008-09-29 23:18:00,0.798,0.798,0.7978,0.79785,555699994.0
2008-09-29 23:19:00,0.79785,0.79785,0.7975,0.7978,1106700003.0
2008-09-29 23:20:00,0.7975,0.79785,0.7974,0.7978,589500000.0
2008-09-29 23:21:00,0.7978,0.7978,0.7978,0.7978,840299999.0
2008-09-29 23:22:00,0.7978,0.7978,0.7978,0.7978,360000000.0
2008-09-29 23:23:00,0.7978,0.7981,0.7978,0.7979,496800001.0
2008-09-29 23:24:00,0.7979,0.79815,0.7979,0.79805,144900001.0
2008-09-29 23:25:00,0.79805,0.79805,0.7978,0.7979,1707900015.0
2008-09-29 23:26:00,0.7979,0.798,0.7979,0.7979,511700011.0
2008-09-29 23:27:00,0.7979,0.79805,0.7979,0.79795,528200017.0
2008-09-29 23:28:00,0.79795,0.798,0.7979,0.7979,612100017.0
2008-09-29 23:29:00,0.7979,0.7979,0.7979,0.7979,112800004.0
2008-09-29 23:30:00,0.7979,0.7983,0.7979,0.7983,263299999.0
2008-09-29 23:31:00,0.7983,0.7985,0.7983,0.7985,40800000.0
2008-09-29 23:32:00,0.7985,0.7985,0.79815,0.79815,188400000.0
2008-09-29 23:33:00,0.79815,0.7982,0.79815,0.7982,45000000.0
2008-09-29 23:34:00,0.79825,0.7983,0.79765,0.7978,148400000.0
2008-09-29 23:35:00,0.7979,0.798,0.7979,0.7979,219199999.0
2008-09-29 23:36:00,0.7979,0.7981,0.7979,0.7981,108599999.0
2008-09-29 23:37:00,0.7981,0.7981,0.7981,0.7981,18800000.0
2008-09-29 23:38:00,0.79805,0.79805,0.7979,0.79805,285800000.0
2008-09-29 23:39:00,0.79805,0.7981,0.7979,0.7979,225000000.0
2008-09-29 23:40:00,0.7979,0.7983,0.7979,0.7981,207099999.0
2008-09-29 23:41:00,0.79815,0.79815,0.798,0.798,660199999.0
2008-09-29 23:42:00,0.79815,0.79815,0.798,0.798,68099999.0
2008-09-29 23:43:00,0.798,0.79805,0.798,0.798,432300000.0
2008-09-29 23:44:00,0.798,0.798,0.798,0.798,174299999.0
2008-09-29 23:45:00,0.79815,0.7987,0.79815,0.7985,147100000.0
2008-09-29 23:46:00,0.7987,0.799,0.79855,0.7989,330999998.0
2008-09-29 23:47:00,0.7989,0.7989,0.79885,0.7989,99000000.0
2008-09-29 23:48:00,0.7989,0.7989,0.7988,0.79885,499300000.0
2008-09-29 23:49:00,0.79885,0.79885,0.7988,0.7988,952400015.0
2008-09-29 23:50:00,0.7988,0.79885,0.7988,0.7988,657200009.0
2008-09-29 23:51:00,0.7988,0.799,0.7987,0.799,449399999.0
2008-09-29 23:52:00,0.799,0.7992,0.7987,0.799,138499998.0
2008-09-29 23:53:00,0.799,0.799,0.7988,0.7988,290799995.0
2008-09-29 23:54:00,0.7988,0.7989,0.79855,0.79855,89300000.0
2008-09-29 23:55:00,0.7986,0.7986,0.7986,0.7986,18600000.0
2008-09-29 23:56:00,0.7986,0.7986,0.7986,0.7986,15700000.0
2008-09-29 23:57:00,0.79865,0.7987,0.7986,0.79865,76000000.0
2008-09-29 23:58:00,0.79865,0.799,0.7986,0.7987,209599998.0
2008-09-29 23:59:00,0.7987,0.79885,0.79865,0.7987,1810999997.0
2008-09-30 00:00:00,0.7987,0.799,0.7987,0.799,418399994.0
2008-09-30 00:01:00,0.799,0.7992,0.79875,0.79915,327300001.0
2008-09-30 00:02:00,0.7991,0.7995,0.7991,0.7993,57200000.0
2008-09-30 00:03:00,0.79935,0.79945,0.7993,0.7993,49800000.0
2008-09-30 00:04:00,0.7994,0.7994,0.79895,0.7991,102400000.0
2008-09-30 00:05:00,0.7991,0.7991,0.7991,0.7991,144000000.0
2008-09-30 00:06:00,0.7989,0.799,0.7985,0.7985,185700000.0
2008-09-30 00:07:00,0.79845,0.7988,0.79775,0.7981,185700000.0
2008-09-30 00:08:00,0.7981,0.7986,0.798,0.7984,211900000.0
2008-09-30 00:09:00,0.79845,0.7985,0.79815,0.7984,121100000.0
2008-09-30 00:10:00,0.7984,0.7985,0.7979,0.7979,159300000.0
2008-09-30 00:11:00,0.7979,0.79795,0.79785,0.79785,95500000.0
2008-09-30 00:12:00,0.79785,0.798,0.79785,0.798,33500000.0
2008-09-30 00:13:00,0.798,0.7983,0.7979,0.79815,802200000.0
2008-09-30 00:14:00,0.79815,0.7983,0.7981,0.79825,34500000.0
2008-09-30 00:15:00,0.79815,0.7984,0.79815,0.7984,45000000.0
2008-09-30 00:16:00,0.7984,0.79845,0.79825,0.79835,76500000.0
2008-09-30 00:17:00,0.7984,0.7986,0.79835,0.79855,76500000.0
2008-09-30 00:18:00,0.7986,0.79885,0.7983,0.79875,535700001.0
2008-09-30 00:19:00,0.79885,0.79885,0.7985,0.7986,88500000.0
2008-09-30 00:20:00,0.7988,0.7989,0.7985,0.7988,274500000.0
2008-09-30 00:21:00,0.7988,0.7994,0.7988,0.7994,174900000.0
2008-09-30 00:22:00,0.7995,0.7995,0.7994,0.7994,46800000.0
2008-09-30 00:23:00,0.79925,0.79925,0.799,0.7992,564000000.0
2008-09-30 00:24:00,0.7992,0.7992,0.79825,0.79825,560500000.0
2008-09-30 00:25:00,0.7985,0.7989,0.7984,0.7989,127500000.0
2008-09-30 00:26:00,0.7989,0.7991,0.7988,0.7991,278000000.0
2008-09-30 00:27:00,0.7991,0.79925,0.7988,0.7988,227200002.0
2008-09-30 00:28:00,0.7989,0.7991,0.7989,0.7991,475000000.0
2008-09-30 00:29:00,0.7991,0.7991,0.7984,0.7986,509699998.0
2008-09-30 00:30:00,0.7986,0.7988,0.7986,0.7988,249800000.0
2008-09-30 00:31:00,0.7988,0.7988,0.79805,0.7984,45000000.0
2008-09-30 00:32:00,0.79855,0.7988,0.7976,0.7976,756799998.0
2008-09-30 00:33:00,0.7976,0.7978,0.7976,0.7978,1006100000.0
2008-09-30 00:34:00,0.7979,0.79825,0.7978,0.798,745300000.0
2008-09-30 00:35:00,0.79805,0.7982,0.7979,0.7982,239300001.0
2008-09-30 00:36:00,0.79812,0.79812,0.79759,0.79783,116400000.0
2008-09-30 00:37:00,0.7983,0.7983,0.7981,0.79815,79900000.0
2008-09-30 00:38:00,0.79815,0.7983,0.79795,0.79815,217499996.0
2008-09-30 00:39:00,0.79815,0.7983,0.7981,0.7981,606300000.0
2008-09-30 00:40:00,0.7981,0.7981,0.7981,0.7981,1728000000.0
2008-09-30 00:41:00,0.7981,0.7981,0.7981,0.7981,702000000.0
2008-09-30 00:42:00,0.7981,0.7981,0.7981,0.7981,108000000.0
2008-09-30 00:43:00,0.7981,0.79815,0.7977,0.79775,649600001.0
2008-09-30 00:44:00,0.79765,0.798,0.79765,0.798,153300000.0
2008-09-30 00:45:00,0.798,0.798,0.79745,0.7976,89000000.0
2008-09-30 00:46:00,0.7976,0.7977,0.7976,0.79765,20100000.0
2008-09-30 00:47:00,0.7977,0.79775,0.7976,0.7976,92799999.0
2008-09-30 00:48:00,0.7976,0.7978,0.7976,0.7978,54600000.0
2008-09-30 00:49:00,0.7977,0.7978,0.7977,0.7977,65400000.0
2008-09-30 00:50:00,0.7978,0.7978,0.79765,0.7978,76500000.0
2008-09-30 00:51:00,0.79775,0.79795,0.79775,0.7979,123300000.0
2008-09-30 00:52:00,0.7979,0.7979,0.7979,0.7979,76500000.0
2008-09-30 00:53:00,0.7979,0.79795,0.7979,0.7979,534300001.0
2008-09-30 00:54:00,0.7979,0.79795,0.79785,0.79785,154499999.0
2008-09-30 00:55:00,0.7979,0.79815,0.7979,0.79815,1542500016.0
2008-09-30 00:56:00,0.79815,0.79825,0.79815,0.79815,17100000.0
2008-09-30 00:57:00,0.7982,0.79865,0.7982,0.7986,226800000.0
2008-09-30 00:58:00,0.79865,0.799,0.7986,0.7989,543099994.0
2008-09-30 00:59:00,0.7988,0.799,0.7988,0.7989,231699997.0
2008-09-30 01:00:00,0.7989,0.799,0.7988,0.7988,293900000.0
2008-09-30 01:01:00,0.7988,0.79905,0.7988,0.7989,430599991.0
2008-09-30 01:02:00,0.79903,0.79903,0.79852,0.79885,425400002.0
2008-09-30 01:03:00,0.7989,0.7989,0.7989,0.7989,144000000.0
2008-09-30 01:04:00,0.7989,0.7989,0.79815,0.7983,420000000.0
2008-09-30 01:05:00,0.7983,0.7983,0.7983,0.7983,360000000.0
2008-09-30 01:06:00,0.7978,0.7983,0.79765,0.7978,349499998.0
2008-09-30 01:07:00,0.79785,0.7979,0.7977,0.79775,176000000.0
2008-09-30 01:08:00,0.79775,0.798,0.7977,0.798,177200000.0
2008-09-30 01:09:00,0.798,0.798,0.7979,0.7979,39600000.0
2008-09-30 01:10:00,0.7979,0.7981,0.79755,0.7981,406600001.0
2008-09-30 01:11:00,0.7981,0.7981,0.798,0.798,192600000.0
2008-09-30 01:12:00,0.7979,0.798,0.7979,0.798,136000000.0
2008-09-30 01:13:00,0.798,0.7981,0.798,0.798,494700002.0
2008-09-30 01:14:00,0.79775,0.79795,0.79775,0.7979,106100000.0
2008-09-30 01:15:00,0.7979,0.7979,0.7979,0.7979,234200000.0
2008-09-30 01:16:00,0.7979,0.7979,0.7979,0.7979,162000000.0
2008-09-30 01:17:00,0.7979,0.7979,0.7978,0.7978,99200000.0
2008-09-30 01:18:00,0.7978,0.7978,0.7978,0.7978,157600000.0
2008-09-30 01:19:00,0.7978,0.7979,0.7978,0.7978,292399998.0
2008-09-30 01:20:00,0.79795,0.79795,0.7978,0.7978,394699996.0
2008-09-30 01:21:00,0.7978,0.7978,0.7978,0.7978,540000000.0
2008-09-30 01:22:00,0.7978,0.7979,0.7978,0.7979,305699990.0
2008-09-30 01:23:00,0.7979,0.7979,0.7978,0.7978,347199995.0
2008-09-30 01:24:00,0.7978,0.7978,0.7978,0.7978,724799984.0
2008-09-30 01:25:00,0.7978,0.7978,0.7978,0.7978,770099983.0
2008-09-30 01:26:00,0.7978,0.7978,0.7978,0.7978,588899987.0
2008-09-30 01:27:00,0.7978,0.79795,0.7978,0.79795,463600000.0
2008-09-30 01:28:00,0.79804,0.79804,0.79775,0.79787,132000000.0
2008-09-30 01:29:00,0.7979,0.79795,0.79785,0.7979,239800000.0
2008-09-30 01:30:00,0.7979,0.798,0.7979,0.798,84200000.0
2008-09-30 01:31:00,0.798,0.798,0.798,0.798,42000000.0
2008-09-30 01:32:00,0.798,0.798,0.798,0.798,24000000.0
2008-09-30 01:33:00,0.798,0.79805,0.79785,0.7979,127900000.0
2008-09-30 01:34:00,0.7979,0.7979,0.7978,0.7979,556800001.0
2008-09-30 01:35:00,0.7978,0.7978,0.7978,0.7978,490499997.0
2008-09-30 01:36:00,0.7978,0.7978,0.7978,0.7978,720000000.0
2008-09-30 01:37:00,0.7978,0.7978,0.7978,0.7978,948899997.0
2008-09-30 01:38:00,0.7978,0.7978,0.7978,0.7978,528599998.0
2008-09-30 01:39:00,0.79785,0.79785,0.7978,0.7978,607499996.0
2008-09-30 01:40:00,0.7978,0.7978,0.7978,0.7978,90000000.0
2008-09-30 01:41:00,0.7978,0.7978,0.7978,0.7978,510000000.0
2008-09-30 01:42:00,0.7978,0.7978,0.7977,0.7977,313800000.0
2008-09-30 01:43:00,0.7978,0.7979,0.7977,0.7978,191099999.0
2008-09-30 01:44:00,0.7977,0.7977,0.79745,0.79755,69000000.0
2008-09-30 01:45:00,0.7978,0.79785,0.7977,0.79785,26100000.0
2008-09-30 01:46:00,0.7979,0.7979,0.7979,0.7979,60600000.0
2008-09-30 01:47:00,0.7979,0.7979,0.7978,0.7978,36300000.0
2008-09-30 01:48:00,0.7978,0.7979,0.7977,0.7979,96800001.0
2008-09-30 01:49:00,0.7979,0.79795,0.7977,0.7979,488200000.0
2008-09-30 01:50:00,0.7979,0.79795,0.7977,0.7979,190399993.0
2008-09-30 01:51:00,0.7979,0.79805,0.7979,0.798,298899995.0
2008-09-30 01:52:00,0.798,0.798,0.7979,0.798,444000000.0
2008-09-30 01:53:00,0.798,0.798,0.7979,0.7979,489600000.0
2008-09-30 01:54:00,0.7979,0.79795,0.7978,0.7979,75400000.0
2008-09-30 01:55:00,0.7979,0.79795,0.7979,0.7979,68700000.0
2008-09-30 01:56:00,0.7979,0.7979,0.7979,0.7979,58200000.0
2008-09-30 01:57:00,0.7979,0.79795,0.7977,0.7977,109800000.0
2008-09-30 01:58:00,0.7977,0.7979,0.7977,0.7978,174899996.0
2008-09-30 01:59:00,0.7978,0.7978,0.7971,0.7978,685700001.0
2008-09-30 02:00:00,0.79745,0.7978,0.7974,0.7975,181200000.0
2008-09-30 02:01:00,0.7975,0.7975,0.7973,0.7975,113500000.0
2008-09-30 02:02:00,0.7975,0.7976,0.7975,0.7975,99099999.0
2008-09-30 02:03:00,0.7975,0.79805,0.7975,0.798,321899999.0
2008-09-30 02:04:00,0.798,0.79815,0.7976,0.7977,1668100033.0
2008-09-30 02:05:00,0.7976,0.7977,0.7972,0.7972,641600002.0
2008-09-30 02:06:00,0.7975,0.7976,0.79695,0.7976,641600002.0
2008-09-30 02:07:00,0.7976,0.7977,0.79755,0.7977,128400000.0
2008-09-30 02:08:00,0.7977,0.7978,0.7974,0.7974,540799991.0
2008-09-30 02:09:00,0.7974,0.7974,0.79705,0.7974,1230499975.0
2008-09-30 02:10:00,0.7974,0.7974,0.7973,0.79735,376299996.0
2008-09-30 02:11:00,0.79735,0.79745,0.79735,0.79735,107400000.0
2008-09-30 02:12:00,0.79735,0.7974,0.7973,0.79735,87100000.0
2008-09-30 02:13:00,0.79735,0.79745,0.79735,0.7974,88300000.0
2008-09-30 02:14:00,0.7974,0.7975,0.7974,0.7975,137400000.0
2008-09-30 02:15:00,0.7975,0.7975,0.7974,0.7974,56100000.0
2008-09-30 02:16:00,0.7974,0.7974,0.7974,0.7974,185100000.0
2008-09-30 02:17:00,0.7974,0.79745,0.7974,0.7974,255900000.0
2008-09-30 02:18:00,0.7974,0.7974,0.7974,0.7974,152400000.0
2008-09-30 02:19:00,0.7974,0.7974,0.7973,0.7974,222000000.0
2008-09-30 02:20:00,0.7974,0.7974,0.7974,0.7974,100800000.0
2008-09-30 02:21:00,0.7974,0.79745,0.7974,0.79745,250800001.0
2008-09-30 02:22:00,0.7975,0.7976,0.7974,0.79755,91300000.0
2008-09-30 02:23:00,0.79745,0.7977,0.79745,0.7977,154400000.0
2008-09-30 02:24:00,0.79765,0.7979,0.7976,0.7977,336199994.0
2008-09-30 02:25:00,0.7977,0.7977,0.7977,0.7977,84299999.0
2008-09-30 02:26:00,0.7977,0.7977,0.79745,0.7975,678400000.0
2008-09-30 02:27:00,0.7977,0.7978,0.7974,0.7978,1322799997.0
2008-09-30 02:28:00,0.7978,0.79785,0.7975,0.7977,124400000.0
2008-09-30 02:29:00,0.7977,0.7977,0.7977,0.7977,6000000.0
2008-09-30 02:30:00,0.7977,0.79775,0.7976,0.7976,89099999.0
2008-09-30 02:31:00,0.7976,0.7976,0.7976,0.7976,132000000.0
2008-09-30 02:32:00,0.7976,0.7976,0.7976,0.7976,84000000.0
2008-09-30 02:33:00,0.7976,0.7976,0.7976,0.7976,168000000.0
2008-09-30 02:34:00,0.7976,0.7976,0.7976,0.7976,300000000.0
2008-09-30 02:35:00,0.7976,0.7976,0.79725,0.7975,89500000.0
2008-09-30 02:36:00,0.7975,0.79755,0.79725,0.79745,165900000.0
2008-09-30 02:37:00,0.7974,0.7976,0.79705,0.7972,506600000.0
2008-09-30 02:38:00,0.7972,0.7972,0.79695,0.7972,1021000000.0
2008-09-30 02:39:00,0.7972,0.7972,0.7972,0.7972,897000000.0
2008-09-30 02:40:00,0.7972,0.7972,0.7971,0.7972,1133000000.0
2008-09-30 02:41:00,0.7972,0.7972,0.79665,0.79675,844200000.0
2008-09-30 02:42:00,0.7967,0.7968,0.7967,0.7968,113700000.0
2008-09-30 02:43:00,0.7968,0.7968,0.7967,0.79675,121200000.0
2008-09-30 02:44:00,0.7967,0.79675,0.7966,0.79665,333599994.0
2008-09-30 02:45:00,0.7967,0.7967,0.7966,0.7967,295900000.0
2008-09-30 02:46:00,0.79665,0.7968,0.79665,0.79675,84700000.0
2008-09-30 02:47:00,0.79675,0.79675,0.79655,0.79655,223100000.0
2008-09-30 02:48:00,0.7966,0.7967,0.7966,0.7966,220600000.0
2008-09-30 02:49:00,0.7966,0.79665,0.7966,0.79665,123000000.0
2008-09-30 02:50:00,0.7966,0.79665,0.7966,0.7966,204300000.0
2008-09-30 02:51:00,0.7966,0.79695,0.7966,0.79685,269600000.0
2008-09-30 02:52:00,0.79685,0.7969,0.7965,0.79675,1037399999.0
2008-09-30 02:53:00,0.79675,0.797,0.79665,0.79685,472699998.0
2008-09-30 02:54:00,0.7969,0.79695,0.7964,0.7966,457900000.0
2008-09-30 02:55:00,0.7967,0.7968,0.7964,0.7966,578200004.0
2008-09-30 02:56:00,0.7966,0.7969,0.7966,0.7967,531700001.0
2008-09-30 02:57:00,0.7967,0.7969,0.7967,0.79675,440099998.0
2008-09-30 02:58:00,0.79675,0.79675,0.7967,0.7967,471000001.0
2008-09-30 02:59:00,0.7967,0.7967,0.7963,0.7964,426300000.0
2008-09-30 03:00:00,0.7964,0.7965,0.7964,0.7965,228900000.0
2008-09-30 03:01:00,0.7965,0.7965,0.7964,0.7965,82800000.0
2008-09-30 03:02:00,0.7965,0.7965,0.7964,0.7965,109499999.0
2008-09-30 03:03:00,0.7965,0.7966,0.7964,0.7966,137600000.0
2008-09-30 03:04:00,0.79665,0.79665,0.79645,0.7965,75900000.0
2008-09-30 03:05:00,0.79655,0.7967,0.79655,0.7967,84400000.0
2008-09-30 03:06:00,0.7967,0.79675,0.79665,0.79675,48300000.0
2008-09-30 03:07:00,0.7967,0.79675,0.7966,0.7967,128100000.0
2008-09-30 03:08:00,0.7967,0.7968,0.79645,0.7965,249599999.0
2008-09-30 03:09:00,0.79655,0.7968,0.7964,0.7967,262000000.0
2008-09-30 03:10:00,0.7968,0.7968,0.7967,0.7967,311100000.0
2008-09-30 03:11:00,0.7967,0.7968,0.7967,0.7967,382499999.0
2008-09-30 03:12:00,0.7967,0.7967,0.7967,0.7967,42000000.0
2008-09-30 03:13:00,0.7967,0.7968,0.7967,0.7968,109400000.0
2008-09-30 03:14:00,0.7968,0.7969,0.7968,0.79685,97000000.0
2008-09-30 03:15:00,0.79685,0.79725,0.79685,0.7972,215300000.0
2008-09-30 03:16:00,0.79725,0.79725,0.7972,0.79725,60900001.0
2008-09-30 03:17:00,0.79725,0.7975,0.79715,0.7974,404699996.0
2008-09-30 03:18:00,0.7974,0.7974,0.7971,0.7971,675300012.0
2008-09-30 03:19:00,0.7971,0.7972,0.7971,0.7972,1036800004.0
2008-09-30 03:20:00,0.7972,0.79735,0.797,0.7971,393600000.0
2008-09-30 03:21:00,0.7971,0.7971,0.79665,0.797,423800000.0
2008-09-30 03:22:00,0.7967,0.797,0.7967,0.79695,212400000.0
2008-09-30 03:23:00,0.79695,0.79695,0.79665,0.79675,131100000.0
2008-09-30 03:24:00,0.7968,0.79685,0.7967,0.7968,122999998.0
2008-09-30 03:25:00,0.7968,0.7968,0.7968,0.7968,21300000.0
2008-09-30 03:26:00,0.7968,0.7968,0.7968,0.7968,54600000.0
2008-09-30 03:27:00,0.7968,0.7968,0.7968,0.7968,60600000.0
2008-09-30 03:28:00,0.7968,0.7969,0.7968,0.7969,96900000.0
2008-09-30 03:29:00,0.79685,0.797,0.7968,0.79695,124200000.0
2008-09-30 03:30:00,0.7969,0.7969,0.7966,0.7967,167200000.0
2008-09-30 03:31:00,0.7967,0.79675,0.7966,0.79665,133199999.0
2008-09-30 03:32:00,0.79665,0.7967,0.79665,0.79665,23400000.0
2008-09-30 03:33:00,0.79665,0.7967,0.7966,0.79665,174600008.0
2008-09-30 03:34:00,0.7967,0.7967,0.79665,0.79665,21600000.0
2008-09-30 03:35:00,0.79665,0.79665,0.7966,0.7966,1710899977.0
2008-09-30 03:36:00,0.7966,0.79665,0.7966,0.79665,1465800036.0
2008-09-30 03:37:00,0.79665,0.7967,0.7966,0.79665,1148099994.0
2008-09-30 03:38:00,0.79665,0.79665,0.7965,0.79655,60000000.0
2008-09-30 03:39:00,0.79655,0.7967,0.79655,0.79665,33000000.0
2008-09-30 03:40:00,0.79647,0.79647,0.79633,0.79638,58800000.0
2008-09-30 03:41:00,0.7967,0.7967,0.79665,0.7967,12300000.0
2008-09-30 03:42:00,0.7967,0.79675,0.7966,0.7966,15600000.0
2008-09-30 03:43:00,0.79665,0.7967,0.79665,0.7967,7800000.0
2008-09-30 03:44:00,0.79675,0.7968,0.7966,0.7968,265499996.0
2008-09-30 03:45:00,0.7968,0.79685,0.7968,0.79685,92999998.0
2008-09-30 03:46:00,0.79685,0.7969,0.7966,0.7967,270399997.0
2008-09-30 03:47:00,0.79665,0.79665,0.7966,0.7966,181800000.0
2008-09-30 03:48:00,0.79665,0.7967,0.7966,0.79665,210600000.0
2008-09-30 03:49:00,0.79665,0.79665,0.7966,0.79665,141800000.0
2008-09-30 03:50:00,0.7967,0.7967,0.79665,0.7967,92100000.0
2008-09-30 03:51:00,0.7967,0.7968,0.7967,0.7968,88499998.0
2008-09-30 03:52:00,0.7968,0.7969,0.79665,0.7967,100500000.0
2008-09-30 03:53:00,0.79665,0.797,0.7966,0.7969,139900000.0
2008-09-30 03:54:00,0.7969,0.7969,0.7969,0.7969,24300000.0
2008-09-30 03:55:00,0.79644,0.79673,0.79633,0.79665,112800000.0
2008-09-30 03:56:00,0.7969,0.7969,0.7969,0.7969,36000000.0
2008-09-30 03:57:00,0.7969,0.7969,0.7969,0.7969,48000000.0
2008-09-30 03:58:00,0.7969,0.7969,0.7967,0.7969,276000000.0
2008-09-30 03:59:00,0.7969,0.7969,0.7967,0.7969,93300000.0
2008-09-30 04:00:00,0.79695,0.79695,0.7969,0.79695,41700000.0
2008-09-30 04:01:00,0.7969,0.79695,0.7969,0.79695,24300000.0
2008-09-30 04:02:00,0.79695,0.79705,0.79695,0.797,69600000.0
2008-09-30 04:03:00,0.79695,0.79705,0.7969,0.79705,58300000.0
2008-09-30 04:04:00,0.79705,0.79705,0.7969,0.7969,35400000.0
2008-09-30 04:05:00,0.7969,0.7969,0.7969,0.7969,34200000.0
2008-09-30 04:06:00,0.7969,0.79695,0.7969,0.79695,55300000.0
2008-09-30 04:07:00,0.7969,0.7969,0.7969,0.7969,42299999.0
2008-09-30 04:08:00,0.79643,0.79643,0.79619,0.79627,37200000.0
2008-09-30 04:09:00,0.7969,0.79715,0.79685,0.7971,116800000.0
2008-09-30 04:10:00,0.7971,0.79715,0.797,0.7971,127499999.0
2008-09-30 04:11:00,0.79705,0.79705,0.79705,0.79705,10500000.0
2008-09-30 04:12:00,0.79705,0.7971,0.79705,0.79705,6000000.0
2008-09-30 04:13:00,0.79705,0.7972,0.7969,0.7969,610899998.0
2008-09-30 04:14:00,0.7969,0.7973,0.7969,0.79725,790800006.0
2008-09-30 04:15:00,0.7972,0.79725,0.79705,0.79705,836800001.0
2008-09-30 04:16:00,0.79705,0.7973,0.797,0.7972,699100000.0
2008-09-30 04:17:00,0.7972,0.7974,0.79695,0.7973,854499998.0
2008-09-30 04:18:00,0.79695,0.7973,0.79685,0.797,488799999.0
2008-09-30 04:19:00,0.7973,0.7973,0.7969,0.7971,410900001.0
2008-09-30 04:20:00,0.7973,0.7973,0.7972,0.7973,407100000.0
2008-09-30 04:21:00,0.7973,0.7973,0.79715,0.7973,440400018.0
2008-09-30 04:22:00,0.7973,0.79735,0.7971,0.79735,156900000.0
2008-09-30 04:23:00,0.79735,0.79755,0.79735,0.7975,119100000.0
2008-09-30 04:24:00,0.7975,0.7975,0.7975,0.7975,50400000.0
2008-09-30 04:25:00,0.7975,0.7975,0.7975,0.7975,42000000.0
2008-09-30 04:26:00,0.7975,0.7975,0.7975,0.7975,33600000.0
2008-09-30 04:27:00,0.7975,0.7975,0.7975,0.7975,92400000.0
2008-09-30 04:28:00,0.7975,0.7975,0.7975,0.7975,58800000.0
2008-09-30 04:29:00,0.7975,0.7975,0.7971,0.79715,245399997.0
2008-09-30 04:30:00,0.79715,0.79715,0.7971,0.7971,416399997.0
2008-09-30 04:31:00,0.7971,0.7971,0.7967,0.7968,288400000.0
2008-09-30 04:32:00,0.7968,0.7968,0.7968,0.7968,203100000.0
2008-09-30 04:33:00,0.7968,0.7968,0.7968,0.7968,175300001.0
2008-09-30 04:34:00,0.7968,0.797,0.7968,0.7969,97500000.0
2008-09-30 04:35:00,0.7969,0.7969,0.7969,0.7969,19500000.0
2008-09-30 04:36:00,0.7969,0.79695,0.7969,0.79695,28900000.0
2008-09-30 04:37:00,0.7969,0.79695,0.7969,0.7969,162700000.0
2008-09-30 04:38:00,0.7969,0.797,0.7967,0.7967,987000018.0
2008-09-30 04:39:00,0.7967,0.79695,0.7967,0.79695,871199990.0
2008-09-30 04:40:00,0.79695,0.7971,0.7968,0.797,488500001.0
2008-09-30 04:41:00,0.797,0.797,0.7968,0.79685,398700000.0
2008-09-30 04:42:00,0.79685,0.79685,0.7968,0.79685,105800000.0
2008-09-30 04:43:00,0.79685,0.7969,0.7968,0.7968,163600000.0
2008-09-30 04:44:00,0.7968,0.79695,0.7967,0.79675,185600000.0
2008-09-30 04:45:00,0.79675,0.7969,0.7967,0.7969,374599993.0
2008-09-30 04:46:00,0.7969,0.7969,0.79665,0.7968,389700000.0
2008-09-30 04:47:00,0.7968,0.7969,0.7968,0.7969,151200002.0
2008-09-30 04:48:00,0.7969,0.7969,0.7968,0.79685,105900000.0
2008-09-30 04:49:00,0.79685,0.79695,0.79685,0.7969,154299997.0
2008-09-30 04:50:00,0.7969,0.7969,0.7968,0.7968,38400000.0
2008-09-30 04:51:00,0.7968,0.7969,0.7967,0.7967,398699999.0
2008-09-30 04:52:00,0.79675,0.79685,0.7967,0.79675,204699998.0
2008-09-30 04:53:00,0.7968,0.7968,0.79675,0.7968,16400000.0
2008-09-30 04:54:00,0.79685,0.79715,0.7968,0.7971,277699999.0
2008-09-30 04:55:00,0.7971,0.7971,0.7971,0.7971,846000000.0
2008-09-30 04:56:00,0.7971,0.79715,0.79705,0.79705,221900000.0
2008-09-30 04:57:00,0.79705,0.7973,0.79705,0.7973,141900000.0
2008-09-30 04:58:00,0.7973,0.79755,0.7973,0.79755,233999999.0
2008-09-30 04:59:00,0.7975,0.7976,0.7975,0.7976,155199999.0
2008-09-30 05:00:00,0.7976,0.7977,0.7976,0.79765,144700000.0
2008-09-30 05:01:00,0.79765,0.79775,0.79765,0.79775,84600000.0
2008-09-30 05:02:00,0.79775,0.79775,0.7977,0.7977,177600000.0
2008-09-30 05:03:00,0.7977,0.79775,0.79765,0.79765,116400000.0
2008-09-30 05:04:00,0.79765,0.7977,0.7976,0.7977,44900000.0
2008-09-30 05:05:00,0.7977,0.7977,0.7977,0.7977,10800000.0
2008-09-30 05:06:00,0.7976,0.79765,0.7976,0.79765,36000000.0
2008-09-30 05:07:00,0.7976,0.7976,0.7976,0.7976,140100000.0
2008-09-30 05:08:00,0.7976,0.7977,0.7976,0.7976,159099997.0
2008-09-30 05:09:00,0.7976,0.7978,0.7976,0.79775,39000000.0
2008-09-30 05:10:00,0.7977,0.79775,0.7977,0.79775,6300000.0
2008-09-30 05:11:00,0.7977,0.7977,0.7977,0.7977,9900000.0
2008-09-30 05:12:00,0.7977,0.79775,0.7977,0.7977,50999999.0
2008-09-30 05:13:00,0.7977,0.79775,0.7977,0.79775,21900000.0
2008-09-30 05:14:00,0.7977,0.7977,0.7977,0.7977,119400000.0
2008-09-30 05:15:00,0.7977,0.79785,0.7977,0.7977,412500000.0
2008-09-30 05:16:00,0.7977,0.7977,0.79745,0.7975,1133200026.0
2008-09-30 05:17:00,0.7974,0.7974,0.7974,0.7974,245200001.0
2008-09-30 05:18:00,0.7974,0.7974,0.79715,0.7974,133000000.0
2008-09-30 05:19:00,0.7974,0.7974,0.7974,0.7974,156000000.0
2008-09-30 05:20:00,0.7974,0.7975,0.7974,0.7974,128100000.0
2008-09-30 05:21:00,0.79713,0.79734,0.79707,0.79722,213000000.0
2008-09-30 05:22:00,0.7974,0.79745,0.7974,0.7974,226800000.0
2008-09-30 05:23:00,0.7974,0.7975,0.7973,0.7975,181600000.0
2008-09-30 05:24:00,0.7975,0.7975,0.7975,0.7975,18000000.0
2008-09-30 05:25:00,0.7975,0.7975,0.7975,0.7975,18000000.0
2008-09-30 05:26:00,0.7975,0.7975,0.7975,0.7975,282000000.0
2008-09-30 05:27:00,0.7975,0.7975,0.7975,0.7975,198000000.0
2008-09-30 05:28:00,0.7975,0.7975,0.7975,0.7975,66000000.0
2008-09-30 05:29:00,0.7975,0.7975,0.7975,0.7975,138000000.0
2008-09-30 05:30:00,0.7975,0.7975,0.7975,0.7975,114000000.0
2008-09-30 05:31:00,0.7975,0.7975,0.7975,0.7975,30000000.0
2008-09-30 05:32:00,0.7975,0.7975,0.7975,0.7975,30600000.0
2008-09-30 05:33:00,0.7975,0.7975,0.7975,0.7975,36600000.0
2008-09-30 05:34:00,0.7975,0.7975,0.7975,0.7975,24000000.0
2008-09-30 05:35:00,0.7975,0.79755,0.7975,0.79755,39400000.0
2008-09-30 05:36:00,0.7975,0.79755,0.79745,0.79755,13200000.0
2008-09-30 05:37:00,0.7975,0.79775,0.7975,0.79765,23500000.0
2008-09-30 05:38:00,0.7976,0.7977,0.7976,0.7976,8000000.0
2008-09-30 05:39:00,0.7975,0.7975,0.79735,0.79745,68200000.0
2008-09-30 05:40:00,0.79745,0.7975,0.7974,0.7975,37799999.0
2008-09-30 05:41:00,0.7975,0.7975,0.7973,0.79735,135000000.0
2008-09-30 05:42:00,0.7975,0.7975,0.79735,0.7974,159200000.0
2008-09-30 05:43:00,0.79709,0.79722,0.79689,0.79717,319600000.0
2008-09-30 05:44:00,0.79725,0.7974,0.79705,0.79715,66100000.0
2008-09-30 05:45:00,0.7973,0.7974,0.797,0.7972,276900000.0
2008-09-30 05:46:00,0.7972,0.7974,0.79695,0.7972,210500000.0
2008-09-30 05:47:00,0.7972,0.79725,0.7972,0.79725,59200000.0
2008-09-30 05:48:00,0.79725,0.79725,0.7972,0.7972,10800000.0
2008-09-30 05:49:00,0.79725,0.79725,0.79725,0.79725,7500000.0
2008-09-30 05:50:00,0.79725,0.79775,0.79725,0.79755,116700000.0
2008-09-30 05:51:00,0.79755,0.7977,0.7974,0.7975,1564700024.0
2008-09-30 05:52:00,0.7975,0.7976,0.7975,0.7975,404200006.0
2008-09-30 05:53:00,0.79755,0.79755,0.7975,0.7975,256300004.0
2008-09-30 05:54:00,0.7975,0.7975,0.7975,0.7975,444599988.0
2008-09-30 05:55:00,0.7975,0.79755,0.7974,0.7975,463299990.0
2008-09-30 05:56:00,0.7975,0.7975,0.7975,0.7975,1000000.0
2008-09-30 05:57:00,0.7975,0.7975,0.79745,0.7975,12800000.0
2008-09-30 05:58:00,0.79745,0.7975,0.7974,0.7974,88900000.0
2008-09-30 05:59:00,0.7974,0.7974,0.7973,0.7974,1063600018.0
2008-09-30 06:00:00,0.7974,0.7974,0.7973,0.79735,26700000.0
2008-09-30 06:01:00,0.79735,0.7974,0.79735,0.7974,7500000.0
2008-09-30 06:02:00,0.7974,0.79745,0.7974,0.79745,120800000.0
2008-09-30 06:03:00,0.7974,0.7974,0.7974,0.7974,7800000.0
2008-09-30 06:04:00,0.7974,0.7974,0.7973,0.7974,60900000.0
2008-09-30 06:05:00,0.7974,0.79765,0.7974,0.79765,46100000.0
2008-09-30 06:06:00,0.7977,0.79775,0.7976,0.7977,104300000.0
2008-09-30 06:07:00,0.7977,0.7977,0.7976,0.7976,27800000.0
2008-09-30 06:08:00,0.7976,0.79775,0.79755,0.79765,58600000.0
2008-09-30 06:09:00,0.79765,0.79765,0.7976,0.7976,119100001.0
2008-09-30 06:10:00,0.7976,0.7977,0.7976,0.79765,38799999.0
2008-09-30 06:11:00,0.79765,0.79775,0.79765,0.7977,9300000.0
2008-09-30 06:12:00,0.7977,0.7977,0.7976,0.7976,60300000.0
2008-09-30 06:13:00,0.7976,0.7977,0.7973,0.7977,39700000.0
2008-09-30 06:14:00,0.7974,0.7974,0.79675,0.79695,306500000.0
2008-09-30 06:15:00,0.797,0.797,0.79695,0.79695,35500000.0
2008-09-30 06:16:00,0.79695,0.79715,0.79695,0.797,438000000.0
2008-09-30 06:17:00,0.797,0.797,0.797,0.797,108000000.0
2008-09-30 06:18:00,0.797,0.797,0.797,0.797,351000000.0
2008-09-30 06:19:00,0.797,0.79705,0.797,0.79705,237200000.0
2008-09-30 06:20:00,0.79705,0.7971,0.797,0.797,245200000.0
2008-09-30 06:21:00,0.797,0.7971,0.79695,0.7971,385600000.0
2008-09-30 06:22:00,0.797,0.797,0.797,0.797,150700000.0
2008-09-30 06:23:00,0.797,0.79715,0.797,0.7971,337599998.0
2008-09-30 06:24:00,0.79705,0.7971,0.797,0.797,513299997.0
2008-09-30 06:25:00,0.797,0.797,0.7967,0.7967,427800002.0
2008-09-30 06:26:00,0.7967,0.79675,0.7967,0.79675,194300000.0
2008-09-30 06:27:00,0.7968,0.7968,0.7968,0.7968,2700000.0
2008-09-30 06:28:00,0.7968,0.7968,0.7968,0.7968,57600000.0
2008-09-30 06:29:00,0.7968,0.7968,0.7968,0.7968,67500000.0
2008-09-30 06:30:00,0.7968,0.79685,0.7968,0.7968,262500000.0
2008-09-30 06:31:00,0.7968,0.797,0.7968,0.7968,124000000.0
2008-09-30 06:32:00,0.7968,0.7968,0.7968,0.7968,130300000.0
2008-09-30 06:33:00,0.7968,0.7968,0.7968,0.7968,56700000.0
2008-09-30 06:34:00,0.7968,0.7968,0.7968,0.7968,10200000.0
2008-09-30 06:35:00,0.7968,0.7968,0.7968,0.7968,21900000.0
2008-09-30 06:36:00,0.7968,0.79685,0.7968,0.7968,301199998.0
2008-09-30 06:37:00,0.79685,0.7969,0.7968,0.7969,174099999.0
2008-09-30 06:38:00,0.7969,0.7969,0.7969,0.7969,24000000.0
2008-09-30 06:39:00,0.79673,0.79684,0.79664,0.79679,443900000.0
2008-09-30 06:40:00,0.79673,0.79677,0.79657,0.79672,265400000.0
2008-09-30 06:41:00,0.79667,0.79677,0.79657,0.79662,445200000.0
2008-09-30 06:42:00,0.79674,0.79676,0.79658,0.79676,686100000.0
2008-09-30 06:43:00,0.79672,0.79689,0.79661,0.79661,456200000.0
2008-09-30 06:44:00,0.79691,0.79691,0.79657,0.79669,138100000.0
2008-09-30 06:45:00,0.79673,0.79684,0.79659,0.79681,197400000.0
2008-09-30 06:46:00,0.7969,0.7969,0.7969,0.7969,46200000.0
2008-09-30 06:47:00,0.79695,0.797,0.79695,0.79695,80100000.0
2008-09-30 06:48:00,0.797,0.7973,0.79695,0.7971,360400000.0
2008-09-30 06:49:00,0.7971,0.7973,0.797,0.79715,413300000.0
2008-09-30 06:50:00,0.7971,0.79715,0.7971,0.79715,292400000.0
2008-09-30 06:51:00,0.79715,0.79715,0.7971,0.7971,81000000.0
2008-09-30 06:52:00,0.7971,0.7971,0.7971,0.7971,85500000.0
2008-09-30 06:53:00,0.7971,0.7971,0.7971,0.7971,130500000.0
2008-09-30 06:54:00,0.7971,0.7971,0.797,0.7971,264500000.0
2008-09-30 06:55:00,0.7971,0.7971,0.7971,0.7971,42000000.0
2008-09-30 06:56:00,0.7971,0.7971,0.7971,0.7971,12000000.0
2008-09-30 06:57:00,0.7971,0.7971,0.7971,0.7971,31200000.0
2008-09-30 06:58:00,0.79715,0.7972,0.79715,0.7972,39600000.0
2008-09-30 06:59:00,0.7972,0.7973,0.7972,0.7973,180800000.0
2008-09-30 07:00:00,0.7973,0.7973,0.7972,0.7972,200600000.0
2008-09-30 07:01:00,0.79725,0.79725,0.7972,0.7972,484899997.0
2008-09-30 07:02:00,0.7972,0.7972,0.7972,0.7972,162000000.0
2008-09-30 07:03:00,0.7972,0.7972,0.7972,0.7972,270000000.0
2008-09-30 07:04:00,0.7972,0.7972,0.7972,0.7972,342000000.0
2008-09-30 07:05:00,0.79693,0.79701,0.79684,0.79689,478800000.0
2008-09-30 07:06:00,0.79699,0.79707,0.79686,0.79692,226500000.0
2008-09-30 07:07:00,0.7972,0.7972,0.7972,0.7972,36000000.0
2008-09-30 07:08:00,0.7972,0.7972,0.7972,0.7972,270000000.0
2008-09-30 07:09:00,0.7972,0.7972,0.797,0.7972,236400000.0
2008-09-30 07:10:00,0.7972,0.7972,0.7972,0.7972,72000000.0
2008-09-30 07:11:00,0.797,0.7972,0.7968,0.7969,418300000.0
2008-09-30 07:12:00,0.7969,0.79695,0.7969,0.7969,142100000.0
2008-09-30 07:13:00,0.7969,0.79705,0.7969,0.7969,95200000.0
2008-09-30 07:14:00,0.7969,0.79695,0.7969,0.7969,153000000.0
2008-09-30 07:15:00,0.7969,0.79695,0.7969,0.79695,374600000.0
2008-09-30 07:16:00,0.79705,0.79725,0.79695,0.7971,231600000.0
2008-09-30 07:17:00,0.79705,0.7971,0.7969,0.797,50300000.0
2008-09-30 07:18:00,0.797,0.797,0.7969,0.797,73700000.0
2008-09-30 07:19:00,0.797,0.79715,0.7969,0.7971,70500000.0
2008-09-30 07:20:00,0.7971,0.7971,0.79685,0.7969,135400000.0
2008-09-30 07:21:00,0.79695,0.79735,0.79695,0.79725,493999996.0
2008-09-30 07:22:00,0.79725,0.79755,0.7971,0.79725,417500001.0
2008-09-30 07:23:00,0.79725,0.79725,0.79695,0.7971,453800000.0
2008-09-30 07:24:00,0.7971,0.7974,0.7971,0.7974,583500000.0
2008-09-30 07:25:00,0.7973,0.7973,0.797,0.7972,848700032.0
2008-09-30 07:26:00,0.7972,0.7972,0.7972,0.7972,355200016.0
2008-09-30 07:27:00,0.7972,0.7972,0.7971,0.79715,70600000.0
2008-09-30 07:28:00,0.79715,0.7972,0.7971,0.7972,163799998.0
2008-09-30 07:29:00,0.7972,0.7973,0.7971,0.79715,143100001.0
2008-09-30 07:30:00,0.7971,0.7973,0.7971,0.79715,1303399999.0
2008-09-30 07:31:00,0.79715,0.79735,0.7971,0.7972,416400000.0
2008-09-30 07:32:00,0.7971,0.7972,0.7969,0.7969,362099999.0
2008-09-30 07:33:00,0.7969,0.797,0.7968,0.79685,757599998.0
2008-09-30 07:34:00,0.7969,0.797,0.7969,0.7969,150000000.0
2008-09-30 07:35:00,0.7969,0.7969,0.7969,0.7969,123900000.0
2008-09-30 07:36:00,0.7969,0.7969,0.7969,0.7969,96000000.0
2008-09-30 07:37:00,0.7969,0.797,0.7969,0.7969,215600000.0
2008-09-30 07:38:00,0.7969,0.7969,0.7969,0.7969,72000000.0
2008-09-30 07:39:00,0.7969,0.79695,0.7969,0.7969,69700000.0
2008-09-30 07:40:00,0.7969,0.7969,0.7969,0.7969,4800000.0
2008-09-30 07:41:00,0.7969,0.7969,0.7969,0.7969,6000000.0
2008-09-30 07:42:00,0.7969,0.7969,0.7969,0.7969,22800000.0
2008-09-30 07:43:00,0.7969,0.7969,0.7969,0.7969,14400000.0
2008-09-30 07:44:00,0.79675,0.7969,0.79675,0.7969,18300000.0
2008-09-30 07:45:00,0.7969,0.797,0.7969,0.797,157799998.0
2008-09-30 07:46:00,0.797,0.7971,0.7969,0.79705,208000000.0
2008-09-30 07:47:00,0.79705,0.79705,0.79695,0.79695,383400001.0
2008-09-30 07:48:00,0.79695,0.797,0.7969,0.7969,139499999.0
2008-09-30 07:49:00,0.7969,0.7969,0.7969,0.7969,96000000.0
2008-09-30 07:50:00,0.7969,0.7969,0.7969,0.7969,48000000.0
2008-09-30 07:51:00,0.7969,0.7969,0.7967,0.7969,377500000.0
2008-09-30 07:52:00,0.7969,0.7969,0.79645,0.79665,326899997.0
2008-09-30 07:53:00,0.79665,0.79665,0.7966,0.7966,1102799967.0
2008-09-30 07:54:00,0.7966,0.7966,0.7964,0.7964,945599978.0
2008-09-30 07:55:00,0.7964,0.79665,0.79635,0.79665,351399996.0
2008-09-30 07:56:00,0.7966,0.79665,0.7964,0.79665,113300001.0
2008-09-30 07:57:00,0.7967,0.7968,0.7967,0.7967,229300000.0
2008-09-30 07:58:00,0.7967,0.79685,0.7965,0.7966,207000000.0
2008-09-30 07:59:00,0.7966,0.79685,0.79655,0.79675,184500000.0
2008-09-30 08:00:00,0.79675,0.7971,0.79675,0.7969,602799990.0
2008-09-30 08:01:00,0.79675,0.79705,0.79675,0.797,309799994.0
2008-09-30 08:02:00,0.79695,0.7972,0.79695,0.7971,88200000.0
2008-09-30 08:03:00,0.7971,0.79715,0.7971,0.79715,31400000.0
2008-09-30 08:04:00,0.79705,0.79715,0.797,0.7971,29900000.0
2008-09-30 08:05:00,0.797,0.79735,0.79695,0.79735,306099999.0
2008-09-30 08:06:00,0.7974,0.7977,0.7974,0.7976,400100002.0
2008-09-30 08:07:00,0.79755,0.79765,0.7975,0.7976,172500000.0
2008-09-30 08:08:00,0.79755,0.79755,0.797,0.79705,262400000.0
2008-09-30 08:09:00,0.7971,0.7972,0.79705,0.79715,120800000.0
2008-09-30 08:10:00,0.7972,0.79735,0.7971,0.79715,118300000.0
2008-09-30 08:11:00,0.79715,0.79725,0.79685,0.79705,144100000.0
2008-09-30 08:12:00,0.79705,0.7971,0.7963,0.7967,431400004.0
2008-09-30 08:13:00,0.7967,0.79685,0.7962,0.7963,317900000.0
2008-09-30 08:14:00,0.79625,0.79635,0.7962,0.7962,100300000.0
2008-09-30 08:15:00,0.7962,0.7963,0.79615,0.7963,227400000.0
2008-09-30 08:16:00,0.7963,0.79635,0.79625,0.79625,91100000.0
2008-09-30 08:17:00,0.79625,0.7964,0.79625,0.79635,118200000.0
2008-09-30 08:18:00,0.79635,0.7964,0.79625,0.79625,188400000.0
2008-09-30 08:19:00,0.79615,0.79625,0.7961,0.7962,92300000.0
2008-09-30 08:20:00,0.7962,0.7963,0.7962,0.7962,82600000.0
2008-09-30 08:21:00,0.79615,0.7962,0.79585,0.79595,165400000.0
2008-09-30 08:22:00,0.79595,0.79615,0.79595,0.7961,104400000.0
2008-09-30 08:23:00,0.79615,0.79635,0.7961,0.79635,67000000.0
2008-09-30 08:24:00,0.79635,0.79655,0.79635,0.79645,213600000.0
2008-09-30 08:25:00,0.79645,0.7966,0.7964,0.79645,144300000.0
2008-09-30 08:26:00,0.79645,0.7972,0.7964,0.79715,308700000.0
2008-09-30 08:27:00,0.79715,0.79765,0.79715,0.7973,382000000.0
2008-09-30 08:28:00,0.7973,0.7973,0.79705,0.79715,246000000.0
2008-09-30 08:29:00,0.7971,0.79725,0.79695,0.797,264200000.0
2008-09-30 08:30:00,0.79705,0.7972,0.7969,0.7969,253900000.0
2008-09-30 08:31:00,0.7969,0.797,0.79675,0.797,236900000.0
2008-09-30 08:32:00,0.797,0.7971,0.79695,0.79705,230400000.0
2008-09-30 08:33:00,0.79705,0.7971,0.7969,0.7969,185200000.0
2008-09-30 08:34:00,0.7969,0.7969,0.7965,0.7965,245200000.0
2008-09-30 08:35:00,0.7965,0.79695,0.79645,0.7969,309800000.0
2008-09-30 08:36:00,0.7969,0.79715,0.79675,0.7968,313100000.0
2008-09-30 08:37:00,0.7968,0.7968,0.7965,0.7968,176000000.0
2008-09-30 08:38:00,0.7968,0.79725,0.7968,0.79725,75300000.0
2008-09-30 08:39:00,0.79725,0.79755,0.79725,0.7974,137000000.0
2008-09-30 08:40:00,0.7974,0.79745,0.79725,0.79725,429300000.0
2008-09-30 08:41:00,0.79725,0.79765,0.7972,0.79725,205000000.0
2008-09-30 08:42:00,0.7972,0.7972,0.79705,0.79705,164400000.0
2008-09-30 08:43:00,0.79705,0.79705,0.7965,0.7966,439400000.0
2008-09-30 08:44:00,0.7966,0.7972,0.7966,0.797,312600000.0
2008-09-30 08:45:00,0.797,0.7971,0.79675,0.79705,852500001.0
2008-09-30 08:46:00,0.79705,0.7971,0.797,0.79705,279100000.0
2008-09-30 08:47:00,0.79705,0.79705,0.79675,0.79685,611500000.0
2008-09-30 08:48:00,0.7969,0.79705,0.79675,0.79695,891800000.0
2008-09-30 08:49:00,0.79695,0.79715,0.79695,0.7971,517400000.0
2008-09-30 08:50:00,0.7971,0.7972,0.79695,0.79705,616100001.0
2008-09-30 08:51:00,0.79705,0.7972,0.79705,0.7972,379100000.0
2008-09-30 08:52:00,0.7972,0.79735,0.7971,0.79725,885000001.0
2008-09-30 08:53:00,0.79725,0.79735,0.79705,0.7972,903200000.0
2008-09-30 08:54:00,0.7972,0.79745,0.7972,0.7973,380900002.0
2008-09-30 08:55:00,0.7973,0.7973,0.797,0.7971,419800000.0
2008-09-30 08:56:00,0.79715,0.79715,0.7966,0.797,489000000.0
2008-09-30 08:57:00,0.797,0.79725,0.79695,0.797,531200004.0
2008-09-30 08:58:00,0.797,0.79715,0.79685,0.7971,406600002.0
2008-09-30 08:59:00,0.7971,0.7971,0.7968,0.7968,368900002.0
2008-09-30 09:00:00,0.7968,0.79685,0.79655,0.79685,797800013.0
2008-09-30 09:01:00,0.79685,0.79685,0.7966,0.79665,848800006.0
2008-09-30 09:02:00,0.79665,0.7968,0.79635,0.79645,1431900008.0
2008-09-30 09:03:00,0.7965,0.79655,0.7962,0.7962,501799998.0
2008-09-30 09:04:00,0.7962,0.7964,0.7959,0.79635,505300000.0
2008-09-30 09:05:00,0.79635,0.79645,0.79605,0.7961,586099999.0
2008-09-30 09:06:00,0.7961,0.7963,0.79605,0.79615,245900000.0
2008-09-30 09:07:00,0.79615,0.7962,0.79595,0.79605,1264299987.0
2008-09-30 09:08:00,0.79605,0.7961,0.7958,0.79585,698399995.0
2008-09-30 09:09:00,0.7959,0.7963,0.79585,0.7963,865699998.0
2008-09-30 09:10:00,0.7963,0.79645,0.79615,0.7964,780099995.0
2008-09-30 09:11:00,0.79645,0.79645,0.796,0.79625,1015399994.0
2008-09-30 09:12:00,0.79625,0.79635,0.7961,0.79625,522199996.0
2008-09-30 09:13:00,0.79625,0.79705,0.79625,0.79705,771600000.0
2008-09-30 09:14:00,0.79705,0.79725,0.79675,0.79715,1256800001.0
2008-09-30 09:15:00,0.79715,0.79715,0.79635,0.7965,744100000.0
2008-09-30 09:16:00,0.7965,0.7965,0.7959,0.79595,1000299998.0
2008-09-30 09:17:00,0.79595,0.79595,0.7956,0.7959,563100000.0
2008-09-30 09:18:00,0.79585,0.7961,0.79585,0.79605,865599994.0
2008-09-30 09:19:00,0.79605,0.7962,0.79605,0.79615,510200000.0
2008-09-30 09:20:00,0.79615,0.79625,0.796,0.79605,788799998.0
2008-09-30 09:21:00,0.7961,0.79635,0.79585,0.79615,628300000.0
2008-09-30 09:22:00,0.79615,0.79645,0.79605,0.79635,774200000.0
2008-09-30 09:23:00,0.79635,0.7964,0.79595,0.79605,545499997.0
2008-09-30 09:24:00,0.79605,0.79625,0.79585,0.7962,564799998.0
2008-09-30 09:25:00,0.7962,0.79625,0.796,0.7961,525099999.0
2008-09-30 09:26:00,0.7961,0.79615,0.79585,0.79585,321599995.0
2008-09-30 09:27:00,0.79585,0.79585,0.79565,0.7958,316699996.0
2008-09-30 09:28:00,0.7958,0.79585,0.7956,0.79575,468399998.0
2008-09-30 09:29:00,0.79575,0.79575,0.79555,0.79555,781199999.0
2008-09-30 09:30:00,0.79555,0.7956,0.795,0.7951,1051999986.0
2008-09-30 09:31:00,0.7951,0.79555,0.7951,0.79555,851099991.0
2008-09-30 09:32:00,0.7956,0.7957,0.79545,0.79545,579199999.0
2008-09-30 09:33:00,0.79545,0.79575,0.7954,0.7957,591999997.0
2008-09-30 09:34:00,0.7957,0.79595,0.79565,0.79595,642399998.0
2008-09-30 09:35:00,0.79595,0.796,0.7959,0.7959,544900000.0
2008-09-30 09:36:00,0.79585,0.79595,0.7954,0.7954,899699995.0
2008-09-30 09:37:00,0.7954,0.79575,0.79535,0.7954,864100000.0
2008-09-30 09:38:00,0.7954,0.79555,0.79535,0.79535,401099997.0
2008-09-30 09:39:00,0.79535,0.7956,0.79525,0.79555,485899996.0
2008-09-30 09:40:00,0.79555,0.79555,0.7954,0.79545,364899997.0
2008-09-30 09:41:00,0.79545,0.7957,0.7954,0.7955,674799998.0
2008-09-30 09:42:00,0.7955,0.79565,0.79535,0.79555,597299999.0
2008-09-30 09:43:00,0.7956,0.7956,0.79525,0.7954,535999999.0
2008-09-30 09:44:00,0.7954,0.7955,0.7952,0.7953,534800000.0
2008-09-30 09:45:00,0.7953,0.79535,0.7951,0.79515,578799998.0
2008-09-30 09:46:00,0.79515,0.79555,0.79515,0.7955,653599994.0
2008-09-30 09:47:00,0.7955,0.79565,0.7954,0.7955,553300000.0
2008-09-30 09:48:00,0.7955,0.7955,0.7953,0.79535,912800001.0
2008-09-30 09:49:00,0.79535,0.79545,0.79525,0.79525,1161100000.0
2008-09-30 09:50:00,0.79525,0.79525,0.79525,0.79525,558500000.0
2008-09-30 09:51:00,0.79525,0.79575,0.79515,0.79565,751899997.0
2008-09-30 09:52:00,0.7957,0.7957,0.79545,0.79545,401600000.0
2008-09-30 09:53:00,0.79545,0.7956,0.7951,0.7953,671300000.0
2008-09-30 09:54:00,0.7953,0.79605,0.7952,0.79605,578500000.0
2008-09-30 09:55:00,0.79605,0.7961,0.7958,0.79585,691499997.0
2008-09-30 09:56:00,0.79585,0.7959,0.79525,0.7957,494199999.0
2008-09-30 09:57:00,0.79575,0.7961,0.7956,0.79605,374700000.0
2008-09-30 09:58:00,0.79605,0.7964,0.7958,0.7959,303899999.0
2008-09-30 09:59:00,0.7959,0.7961,0.7958,0.796,668900000.0
2008-09-30 10:00:00,0.796,0.79635,0.79595,0.7963,812500000.0
2008-09-30 10:01:00,0.7963,0.7963,0.796,0.7962,957999997.0
2008-09-30 10:02:00,0.7962,0.79625,0.7959,0.796,670899998.0
2008-09-30 10:03:00,0.79595,0.796,0.7958,0.796,490500000.0
2008-09-30 10:04:00,0.796,0.796,0.7958,0.79585,490799996.0
2008-09-30 10:05:00,0.79585,0.7959,0.7958,0.79585,367799996.0
2008-09-30 10:06:00,0.79585,0.7961,0.79575,0.7959,371100000.0
2008-09-30 10:07:00,0.79595,0.7961,0.7957,0.79585,506299999.0
2008-09-30 10:08:00,0.79585,0.79585,0.7957,0.7958,220100000.0
2008-09-30 10:09:00,0.79575,0.79575,0.7957,0.79575,435899998.0
2008-09-30 10:10:00,0.79575,0.7961,0.79575,0.79595,531999997.0
2008-09-30 10:11:00,0.796,0.7961,0.7958,0.7959,754799997.0
2008-09-30 10:12:00,0.7959,0.796,0.7958,0.79585,748599996.0
2008-09-30 10:13:00,0.79585,0.79595,0.7958,0.79585,498999996.0
2008-09-30 10:14:00,0.7958,0.7959,0.7958,0.7958,376799993.0
2008-09-30 10:15:00,0.7958,0.7959,0.79565,0.79565,645099994.0
2008-09-30 10:16:00,0.7957,0.79595,0.7955,0.7955,722199996.0
2008-09-30 10:17:00,0.79545,0.7956,0.7952,0.79555,885499996.0
2008-09-30 10:18:00,0.7955,0.79565,0.7954,0.79545,728099994.0
2008-09-30 10:19:00,0.7955,0.7956,0.79525,0.7955,957299988.0
2008-09-30 10:20:00,0.79555,0.79575,0.79555,0.79575,937999998.0
2008-09-30 10:21:00,0.7957,0.7961,0.7957,0.79585,569599998.0
2008-09-30 10:22:00,0.79585,0.7961,0.79585,0.7961,227100000.0
2008-09-30 10:23:00,0.7961,0.79635,0.79605,0.79625,767599992.0
2008-09-30 10:24:00,0.79625,0.7963,0.79615,0.79615,682299992.0
2008-09-30 10:25:00,0.79615,0.79635,0.7959,0.79635,745099990.0
2008-09-30 10:26:00,0.79635,0.79655,0.79625,0.79625,920499987.0
2008-09-30 10:27:00,0.79625,0.79625,0.7961,0.7961,810599989.0
2008-09-30 10:28:00,0.79605,0.7961,0.79595,0.79595,643699999.0
2008-09-30 10:29:00,0.79595,0.79595,0.7951,0.7956,723100000.0
2008-09-30 10:30:00,0.7955,0.7955,0.79495,0.79525,353700000.0
2008-09-30 10:31:00,0.79525,0.7955,0.7952,0.79535,946800000.0
2008-09-30 10:32:00,0.79535,0.79545,0.79515,0.79525,1407900001.0
2008-09-30 10:33:00,0.7953,0.79535,0.7952,0.7953,761000000.0
2008-09-30 10:34:00,0.7953,0.7956,0.7953,0.79535,1134500000.0
2008-09-30 10:35:00,0.79535,0.7954,0.79515,0.7952,977900000.0
2008-09-30 10:36:00,0.7952,0.79545,0.79515,0.7954,608100000.0
2008-09-30 10:37:00,0.79535,0.7954,0.7952,0.7954,516000000.0
2008-09-30 10:38:00,0.79535,0.79545,0.79525,0.7953,477400000.0
2008-09-30 10:39:00,0.7953,0.79535,0.79505,0.79505,1337200000.0
2008-09-30 10:40:00,0.79505,0.79505,0.7949,0.795,1073600000.0
2008-09-30 10:41:00,0.795,0.79515,0.7949,0.79505,678000000.0
2008-09-30 10:42:00,0.7951,0.7954,0.7951,0.79535,604900000.0
2008-09-30 10:43:00,0.79535,0.79545,0.79525,0.79525,771800000.0
2008-09-30 10:44:00,0.79525,0.79535,0.7952,0.79525,1339200000.0
2008-09-30 10:45:00,0.79525,0.7953,0.79515,0.7953,1107900000.0
2008-09-30 10:46:00,0.7953,0.7953,0.7952,0.7952,406500000.0
2008-09-30 10:47:00,0.7952,0.79525,0.79505,0.79505,1036900000.0
2008-09-30 10:48:00,0.7951,0.79545,0.79505,0.79545,876500000.0
2008-09-30 10:49:00,0.79545,0.79555,0.79525,0.79525,1227199998.0
2008-09-30 10:50:00,0.79525,0.79545,0.79525,0.7954,846800000.0
2008-09-30 10:51:00,0.7954,0.79545,0.79535,0.79535,592700000.0
2008-09-30 10:52:00,0.79535,0.7954,0.7951,0.7953,822400000.0
2008-09-30 10:53:00,0.79525,0.7953,0.7952,0.7952,846299991.0
2008-09-30 10:54:00,0.7952,0.7952,0.79485,0.7949,1392799984.0
2008-09-30 10:55:00,0.7949,0.795,0.79485,0.79495,1321799987.0
2008-09-30 10:56:00,0.79495,0.795,0.79485,0.79495,775099986.0
2008-09-30 10:57:00,0.79495,0.795,0.79475,0.79475,775499995.0
2008-09-30 10:58:00,0.79475,0.7948,0.79465,0.79475,399599997.0
2008-09-30 10:59:00,0.79475,0.795,0.79465,0.79465,440000000.0
2008-09-30 11:00:00,0.79465,0.7949,0.79465,0.7949,301200000.0
2008-09-30 11:01:00,0.7949,0.79505,0.7948,0.79495,889699995.0
2008-09-30 11:02:00,0.79495,0.79495,0.7946,0.7948,1510499985.0
2008-09-30 11:03:00,0.7948,0.7949,0.79465,0.7949,898699999.0
2008-09-30 11:04:00,0.7949,0.7952,0.79475,0.79515,745599996.0
2008-09-30 11:05:00,0.79515,0.79525,0.795,0.79515,888699990.0
2008-09-30 11:06:00,0.79515,0.7953,0.7951,0.79525,558499996.0
2008-09-30 11:07:00,0.79525,0.79545,0.79515,0.7954,823999987.0
2008-09-30 11:08:00,0.7954,0.7954,0.7951,0.7951,875199989.0
2008-09-30 11:09:00,0.7951,0.79545,0.7951,0.79545,791399992.0
2008-09-30 11:10:00,0.79545,0.7955,0.7953,0.79545,634699995.0
2008-09-30 11:11:00,0.7954,0.79575,0.79535,0.79575,781299997.0
2008-09-30 11:12:00,0.79575,0.79575,0.79555,0.7957,933099997.0
2008-09-30 11:13:00,0.7957,0.79575,0.79565,0.7957,581499998.0
2008-09-30 11:14:00,0.7957,0.79595,0.79565,0.7959,1314199982.0
2008-09-30 11:15:00,0.7959,0.796,0.79585,0.79585,536399992.0
2008-09-30 11:16:00,0.79585,0.7959,0.7955,0.7955,901399990.0
2008-09-30 11:17:00,0.7955,0.7955,0.7953,0.7954,387199996.0
2008-09-30 11:18:00,0.7954,0.7955,0.79535,0.79545,552999997.0
2008-09-30 11:19:00,0.79545,0.79545,0.7952,0.7953,888599989.0
2008-09-30 11:20:00,0.7953,0.79585,0.79525,0.7958,933899992.0
2008-09-30 11:21:00,0.79585,0.79615,0.79585,0.79605,906099993.0
2008-09-30 11:22:00,0.79605,0.7961,0.79595,0.79595,834499990.0
2008-09-30 11:23:00,0.796,0.7961,0.7959,0.7959,795599993.0
2008-09-30 11:24:00,0.7959,0.7962,0.7959,0.7962,454199999.0
2008-09-30 11:25:00,0.7962,0.79635,0.79615,0.7963,635599998.0
2008-09-30 11:26:00,0.7963,0.7966,0.7963,0.79655,983999988.0
2008-09-30 11:27:00,0.79655,0.79665,0.79645,0.79655,828199993.0
2008-09-30 11:28:00,0.79655,0.79695,0.79655,0.7969,926199990.0
2008-09-30 11:29:00,0.7969,0.79695,0.7964,0.79655,735399996.0
2008-09-30 11:30:00,0.79655,0.79655,0.7964,0.7964,868399992.0
2008-09-30 11:31:00,0.7964,0.7965,0.79635,0.79635,1198799985.0
2008-09-30 11:32:00,0.79635,0.7964,0.79625,0.7963,654599995.0
2008-09-30 11:33:00,0.7963,0.79645,0.7963,0.79635,454599999.0
2008-09-30 11:34:00,0.79635,0.79635,0.79615,0.79625,787399985.0
2008-09-30 11:35:00,0.79625,0.79635,0.79625,0.79625,455199997.0
2008-09-30 11:36:00,0.79625,0.79625,0.796,0.79605,737999996.0
2008-09-30 11:37:00,0.79605,0.7961,0.796,0.7961,825799995.0
2008-09-30 11:38:00,0.7961,0.7966,0.79605,0.7965,549299995.0
2008-09-30 11:39:00,0.7965,0.79665,0.79635,0.79645,628900002.0
2008-09-30 11:40:00,0.7965,0.79655,0.7962,0.79625,525999998.0
2008-09-30 11:41:00,0.79625,0.79625,0.7962,0.79625,406300000.0
2008-09-30 11:42:00,0.79625,0.7963,0.7962,0.7963,116700000.0
2008-09-30 11:43:00,0.7963,0.79685,0.7963,0.7968,681300000.0
2008-09-30 11:44:00,0.7968,0.7968,0.7962,0.7963,1192199988.0
2008-09-30 11:45:00,0.7963,0.7964,0.79615,0.79625,573699995.0
2008-09-30 11:46:00,0.79625,0.7963,0.7962,0.7962,1160199977.0
2008-09-30 11:47:00,0.79625,0.79625,0.79605,0.79615,823299990.0
2008-09-30 11:48:00,0.79615,0.79615,0.79605,0.7961,581399989.0
2008-09-30 11:49:00,0.7961,0.7961,0.7959,0.7959,793299984.0
2008-09-30 11:50:00,0.7959,0.79595,0.79565,0.7958,1198599993.0
2008-09-30 11:51:00,0.79585,0.79585,0.7956,0.7957,599799994.0
2008-09-30 11:52:00,0.7957,0.7958,0.79565,0.7957,559899986.0
2008-09-30 11:53:00,0.79575,0.796,0.79575,0.796,1015599988.0
2008-09-30 11:54:00,0.79595,0.79605,0.7958,0.7958,474499999.0
2008-09-30 11:55:00,0.7958,0.7959,0.79555,0.7957,649699999.0
2008-09-30 11:56:00,0.7957,0.7957,0.7954,0.79545,1042699994.0
2008-09-30 11:57:00,0.79545,0.7955,0.79495,0.79505,1030299989.0
2008-09-30 11:58:00,0.79505,0.79515,0.795,0.7951,795699983.0
2008-09-30 11:59:00,0.79515,0.79545,0.79505,0.7951,1242099983.0
2008-09-30 12:00:00,0.7951,0.79525,0.795,0.79525,1246799981.0
2008-09-30 12:01:00,0.79525,0.79525,0.7951,0.7951,969599987.0
2008-09-30 12:02:00,0.7951,0.7952,0.7951,0.7952,860299991.0
2008-09-30 12:03:00,0.7952,0.7953,0.79515,0.7952,451899992.0
2008-09-30 12:04:00,0.7952,0.7952,0.7951,0.7951,791299976.0
2008-09-30 12:05:00,0.7951,0.79525,0.7951,0.7952,672799991.0
2008-09-30 12:06:00,0.7952,0.79535,0.7952,0.79525,655499994.0
2008-09-30 12:07:00,0.79525,0.79535,0.79515,0.79525,914700000.0
2008-09-30 12:08:00,0.79525,0.79525,0.7951,0.7951,532800000.0
2008-09-30 12:09:00,0.79515,0.79515,0.7951,0.79515,523200000.0
2008-09-30 12:10:00,0.79515,0.79525,0.7951,0.79515,1021099993.0
2008-09-30 12:11:00,0.7951,0.7951,0.79485,0.79505,1267399997.0
2008-09-30 12:12:00,0.795,0.79535,0.79495,0.7953,502599994.0
2008-09-30 12:13:00,0.7953,0.7953,0.79515,0.7952,246599999.0
2008-09-30 12:14:00,0.7952,0.79525,0.79515,0.7952,444399999.0
2008-09-30 12:15:00,0.7952,0.79535,0.7952,0.79525,272100000.0
2008-09-30 12:16:00,0.79525,0.7953,0.79525,0.79525,397499995.0
2008-09-30 12:17:00,0.79525,0.7956,0.7952,0.7954,771899995.0
2008-09-30 12:18:00,0.79545,0.7955,0.79535,0.7955,475499997.0
2008-09-30 12:19:00,0.7955,0.7957,0.7955,0.79555,563699997.0
2008-09-30 12:20:00,0.79555,0.7956,0.79545,0.79545,1019899984.0
2008-09-30 12:21:00,0.79545,0.7957,0.79545,0.79565,598099984.0
2008-09-30 12:22:00,0.7957,0.7957,0.79565,0.7957,646499990.0
2008-09-30 12:23:00,0.79565,0.7957,0.79565,0.79565,57200000.0
2008-09-30 12:24:00,0.7957,0.79585,0.7956,0.7958,524699993.0
2008-09-30 12:25:00,0.7958,0.79635,0.79575,0.7959,1014799994.0
2008-09-30 12:26:00,0.7959,0.796,0.79575,0.79595,1025999991.0
2008-09-30 12:27:00,0.79595,0.79605,0.7958,0.7959,750499996.0
2008-09-30 12:28:00,0.7959,0.79595,0.7958,0.7958,760799999.0
2008-09-30 12:29:00,0.7958,0.7958,0.79565,0.7957,1104299992.0
2008-09-30 12:30:00,0.7957,0.7957,0.79525,0.79535,791700000.0
2008-09-30 12:31:00,0.79535,0.7954,0.79525,0.7953,556400000.0
2008-09-30 12:32:00,0.7953,0.7953,0.7951,0.7952,755900000.0
2008-09-30 12:33:00,0.7952,0.7954,0.79515,0.7954,568800000.0
2008-09-30 12:34:00,0.7954,0.79545,0.7952,0.79525,608500000.0
2008-09-30 12:35:00,0.79525,0.79525,0.79505,0.79515,817000000.0
2008-09-30 12:36:00,0.79515,0.7952,0.79505,0.7951,666600000.0
2008-09-30 12:37:00,0.7951,0.79535,0.79505,0.7953,396500000.0
2008-09-30 12:38:00,0.79525,0.79555,0.79515,0.79545,1037600000.0
2008-09-30 12:39:00,0.7955,0.79585,0.79545,0.79565,904600000.0
2008-09-30 12:40:00,0.79565,0.7959,0.79555,0.7958,542600000.0
2008-09-30 12:41:00,0.7958,0.7959,0.7957,0.79575,623900000.0
2008-09-30 12:42:00,0.7957,0.7957,0.7955,0.7956,465200000.0
2008-09-30 12:43:00,0.7956,0.7957,0.7956,0.7956,407700000.0
2008-09-30 12:44:00,0.7956,0.7958,0.79555,0.7956,799100000.0
2008-09-30 12:45:00,0.7956,0.79565,0.7955,0.79555,504200000.0
2008-09-30 12:46:00,0.79555,0.79555,0.7954,0.7954,382400000.0
2008-09-30 12:47:00,0.7954,0.79575,0.7954,0.7957,557800000.0
2008-09-30 12:48:00,0.7957,0.7957,0.79555,0.7957,319300000.0
2008-09-30 12:49:00,0.7957,0.7958,0.79555,0.79575,544900000.0
2008-09-30 12:50:00,0.79575,0.79605,0.7957,0.79605,1029900000.0
2008-09-30 12:51:00,0.79605,0.79615,0.79575,0.79615,798600000.0
2008-09-30 12:52:00,0.79615,0.79615,0.79585,0.79595,662600000.0
2008-09-30 12:53:00,0.79595,0.7962,0.7959,0.7961,692100000.0
2008-09-30 12:54:00,0.7961,0.7962,0.79595,0.79615,926600000.0
2008-09-30 12:55:00,0.79615,0.7964,0.79615,0.7963,851000000.0
2008-09-30 12:56:00,0.7963,0.7964,0.7963,0.79635,1096500000.0
2008-09-30 12:57:00,0.79635,0.79635,0.79605,0.7961,782400000.0
2008-09-30 12:58:00,0.79605,0.79635,0.796,0.7962,733400000.0
2008-09-30 12:59:00,0.7962,0.7964,0.79615,0.79625,852200000.0
2008-09-30 13:00:00,0.7962,0.7965,0.79615,0.79625,911400000.0
2008-09-30 13:01:00,0.79625,0.79635,0.796,0.79605,889400000.0
2008-09-30 13:02:00,0.79605,0.79625,0.79595,0.7962,973900000.0
2008-09-30 13:03:00,0.7962,0.7962,0.796,0.7961,584299999.0
2008-09-30 13:04:00,0.7961,0.79615,0.7959,0.79595,556100000.0
2008-09-30 13:05:00,0.7959,0.79625,0.7958,0.7962,502500000.0
2008-09-30 13:06:00,0.7962,0.79635,0.79605,0.7962,473900000.0
2008-09-30 13:07:00,0.79615,0.7962,0.7959,0.7961,820800000.0
2008-09-30 13:08:00,0.7961,0.7963,0.796,0.7961,716000000.0
2008-09-30 13:09:00,0.79605,0.79615,0.796,0.79615,568200000.0
2008-09-30 13:10:00,0.79615,0.7964,0.7961,0.7963,530800000.0
2008-09-30 13:11:00,0.7963,0.7963,0.7961,0.7961,740200000.0
2008-09-30 13:12:00,0.7961,0.79615,0.7959,0.796,559500000.0
2008-09-30 13:13:00,0.796,0.79635,0.796,0.7962,786500000.0
2008-09-30 13:14:00,0.79625,0.7963,0.796,0.79605,822100000.0
2008-09-30 13:15:00,0.79605,0.7961,0.79595,0.79595,955000000.0
2008-09-30 13:16:00,0.79595,0.796,0.7958,0.79595,904600000.0
2008-09-30 13:17:00,0.79595,0.796,0.7958,0.79585,685600000.0
2008-09-30 13:18:00,0.79585,0.7961,0.79585,0.7961,661900000.0
2008-09-30 13:19:00,0.7961,0.7962,0.79595,0.79595,1246900003.0
2008-09-30 13:20:00,0.79595,0.7962,0.7959,0.79605,682700000.0
2008-09-30 13:21:00,0.79605,0.7961,0.7959,0.79595,524600000.0
2008-09-30 13:22:00,0.796,0.7961,0.79595,0.79605,384200000.0
2008-09-30 13:23:00,0.7961,0.7962,0.79605,0.79605,418900000.0
2008-09-30 13:24:00,0.79605,0.79605,0.7958,0.7958,1171500001.0
2008-09-30 13:25:00,0.79585,0.79585,0.79555,0.79565,1035100000.0
2008-09-30 13:26:00,0.79565,0.79575,0.7956,0.79575,342800000.0
2008-09-30 13:27:00,0.79575,0.7958,0.79565,0.7957,979300000.0
2008-09-30 13:28:00,0.7957,0.796,0.7957,0.79595,957700000.0
2008-09-30 13:29:00,0.79595,0.79595,0.7957,0.79575,1083400002.0
2008-09-30 13:30:00,0.79575,0.796,0.79565,0.79595,734600000.0
2008-09-30 13:31:00,0.79595,0.79595,0.7957,0.7958,819000000.0
2008-09-30 13:32:00,0.7957,0.79575,0.79545,0.7956,1273200000.0
2008-09-30 13:33:00,0.7956,0.79565,0.7955,0.7955,706700000.0
2008-09-30 13:34:00,0.7955,0.7955,0.79535,0.79535,211400000.0
2008-09-30 13:35:00,0.79535,0.79545,0.7952,0.7953,325800000.0
2008-09-30 13:36:00,0.7953,0.79545,0.7953,0.7954,121000000.0
2008-09-30 13:37:00,0.7954,0.7955,0.7953,0.7955,493100000.0
2008-09-30 13:38:00,0.7955,0.7956,0.7953,0.7954,742200000.0
2008-09-30 13:39:00,0.7954,0.7955,0.7954,0.7955,459300000.0
2008-09-30 13:40:00,0.7955,0.7955,0.7954,0.79545,310600000.0
2008-09-30 13:41:00,0.79545,0.79555,0.7954,0.7954,380500000.0
2008-09-30 13:42:00,0.7954,0.7958,0.79535,0.7958,549400000.0
2008-09-30 13:43:00,0.7958,0.7959,0.79575,0.7958,726500000.0
2008-09-30 13:44:00,0.7958,0.79585,0.79375,0.79385,1085299999.0
2008-09-30 13:45:00,0.79385,0.79385,0.7926,0.79325,1010299997.0
2008-09-30 13:46:00,0.79325,0.79325,0.7923,0.79235,820500000.0
2008-09-30 13:47:00,0.79235,0.7926,0.79235,0.79255,620099999.0
2008-09-30 13:48:00,0.79255,0.7927,0.7923,0.7926,454699999.0
2008-09-30 13:49:00,0.79265,0.79265,0.7919,0.7919,749300000.0
2008-09-30 13:50:00,0.7919,0.7919,0.79155,0.79175,763200000.0
2008-09-30 13:51:00,0.79175,0.79175,0.79135,0.79135,670900000.0
2008-09-30 13:52:00,0.79135,0.7916,0.79115,0.79155,515800000.0
2008-09-30 13:53:00,0.79155,0.7919,0.79155,0.79185,488900000.0
2008-09-30 13:54:00,0.7918,0.7919,0.7916,0.7916,649400000.0
2008-09-30 13:55:00,0.7916,0.79195,0.7916,0.7919,710200000.0
2008-09-30 13:56:00,0.7919,0.7919,0.79165,0.79165,698600000.0
2008-09-30 13:57:00,0.79165,0.7918,0.7915,0.7915,643100000.0
2008-09-30 13:58:00,0.7915,0.7916,0.7915,0.7915,490700000.0
2008-09-30 13:59:00,0.7915,0.79155,0.7913,0.79155,564100000.0
2008-09-30 14:00:00,0.79155,0.79175,0.79155,0.7917,746400000.0
2008-09-30 14:01:00,0.7917,0.79185,0.79165,0.79165,520199994.0
2008-09-30 14:02:00,0.79165,0.7918,0.79155,0.7918,649900000.0
2008-09-30 14:03:00,0.79175,0.792,0.7917,0.79185,494500000.0
2008-09-30 14:04:00,0.79185,0.79185,0.79125,0.79135,879300000.0
2008-09-30 14:05:00,0.7913,0.7913,0.7909,0.7909,1048700000.0
2008-09-30 14:06:00,0.79085,0.7909,0.79065,0.7907,683100000.0
2008-09-30 14:07:00,0.7907,0.79075,0.79045,0.79045,670600000.0
2008-09-30 14:08:00,0.79045,0.7906,0.7904,0.79055,669000000.0
2008-09-30 14:09:00,0.79055,0.79055,0.7903,0.79035,712300000.0
2008-09-30 14:10:00,0.79035,0.7904,0.79025,0.7903,1120400000.0
2008-09-30 14:11:00,0.7903,0.79035,0.7901,0.7902,558800000.0
2008-09-30 14:12:00,0.7902,0.79025,0.79015,0.7902,506400000.0
2008-09-30 14:13:00,0.7902,0.7903,0.7901,0.7902,285400000.0
2008-09-30 14:14:00,0.7902,0.79035,0.79015,0.7903,455900000.0
2008-09-30 14:15:00,0.79025,0.7908,0.79025,0.79065,713600000.0
2008-09-30 14:16:00,0.79065,0.79065,0.7904,0.7904,642900000.0
2008-09-30 14:17:00,0.79045,0.79045,0.7901,0.79025,388200000.0
2008-09-30 14:18:00,0.79025,0.79035,0.7901,0.79015,781500000.0
2008-09-30 14:19:00,0.79015,0.7902,0.7901,0.79015,545800000.0
2008-09-30 14:20:00,0.79015,0.7902,0.7901,0.79015,518000000.0
2008-09-30 14:21:00,0.79015,0.7903,0.7901,0.7903,578500000.0
2008-09-30 14:22:00,0.7903,0.79055,0.7903,0.7905,698600000.0
2008-09-30 14:23:00,0.7905,0.7905,0.79015,0.79015,816600000.0
2008-09-30 14:24:00,0.79015,0.79015,0.79,0.79005,1093400005.0
2008-09-30 14:25:00,0.79005,0.79025,0.79005,0.79015,651500000.0
2008-09-30 14:26:00,0.79015,0.79055,0.79015,0.7905,712700000.0
2008-09-30 14:27:00,0.7905,0.79055,0.7904,0.79045,477100000.0
2008-09-30 14:28:00,0.7904,0.7905,0.7903,0.7905,315700000.0
2008-09-30 14:29:00,0.7905,0.79055,0.79025,0.7903,658300000.0
2008-09-30 14:30:00,0.7903,0.7904,0.79025,0.7903,566900000.0
2008-09-30 14:31:00,0.79025,0.7903,0.7902,0.79025,812300000.0
2008-09-30 14:32:00,0.79025,0.79035,0.7902,0.7902,603200000.0
2008-09-30 14:33:00,0.7902,0.7902,0.7901,0.79015,510800000.0
2008-09-30 14:34:00,0.7901,0.7902,0.7897,0.7898,1113199999.0
2008-09-30 14:35:00,0.7898,0.79,0.78965,0.78965,700300000.0
2008-09-30 14:36:00,0.78965,0.7897,0.78925,0.78945,538200000.0
2008-09-30 14:37:00,0.7894,0.7898,0.7894,0.78965,769600000.0
2008-09-30 14:38:00,0.78965,0.78965,0.78925,0.7893,989600000.0
2008-09-30 14:39:00,0.78925,0.7894,0.78915,0.7894,1201500000.0
2008-09-30 14:40:00,0.7894,0.7895,0.78915,0.78945,902600000.0
2008-09-30 14:41:00,0.7894,0.78945,0.7891,0.78915,1090800000.0
2008-09-30 14:42:00,0.78915,0.78915,0.78875,0.78875,836000000.0
2008-09-30 14:43:00,0.78875,0.78895,0.78865,0.7889,881800000.0
2008-09-30 14:44:00,0.7889,0.7889,0.78855,0.7886,901000003.0
2008-09-30 14:45:00,0.7886,0.7886,0.7879,0.78795,911600000.0
2008-09-30 14:46:00,0.788,0.788,0.78745,0.78755,1019300000.0
2008-09-30 14:47:00,0.7875,0.78795,0.78745,0.78795,846400000.0
2008-09-30 14:48:00,0.78795,0.78825,0.7878,0.78805,780700000.0
2008-09-30 14:49:00,0.78805,0.78805,0.78785,0.788,689600000.0
2008-09-30 14:50:00,0.78795,0.78825,0.7879,0.7882,1169600000.0
2008-09-30 14:51:00,0.7882,0.7884,0.7882,0.78835,987300000.0
2008-09-30 14:52:00,0.7883,0.78845,0.78825,0.7884,639900000.0
2008-09-30 14:53:00,0.7884,0.7885,0.78835,0.78845,645900000.0
2008-09-30 14:54:00,0.78845,0.78885,0.78845,0.78875,677500001.0
2008-09-30 14:55:00,0.78875,0.78885,0.78875,0.7888,737300000.0
2008-09-30 14:56:00,0.7888,0.7889,0.7887,0.7887,403100000.0
2008-09-30 14:57:00,0.7887,0.7889,0.7887,0.78875,737900000.0
2008-09-30 14:58:00,0.78875,0.7889,0.78865,0.7887,563600000.0
2008-09-30 14:59:00,0.78875,0.789,0.7887,0.78895,310400000.0
2008-09-30 15:00:00,0.7889,0.78905,0.78865,0.78865,475600000.0
2008-09-30 15:01:00,0.78865,0.78875,0.78855,0.7886,417700000.0
2008-09-30 15:02:00,0.7886,0.78865,0.7883,0.78835,489000000.0
2008-09-30 15:03:00,0.78835,0.7885,0.7882,0.78835,476500000.0
2008-09-30 15:04:00,0.78835,0.7884,0.7882,0.78825,288000000.0
2008-09-30 15:05:00,0.78825,0.78825,0.7879,0.788,418400000.0
2008-09-30 15:06:00,0.788,0.7884,0.788,0.7882,527299999.0
2008-09-30 15:07:00,0.7882,0.78865,0.7882,0.7886,815800000.0
2008-09-30 15:08:00,0.7886,0.78865,0.78845,0.78845,871200000.0
2008-09-30 15:09:00,0.78845,0.7885,0.78825,0.7883,704600000.0
2008-09-30 15:10:00,0.78825,0.7884,0.7882,0.78825,548500000.0
2008-09-30 15:11:00,0.7883,0.78835,0.7882,0.78825,246900000.0
2008-09-30 15:12:00,0.78825,0.78835,0.7881,0.7881,387300000.0
2008-09-30 15:13:00,0.7881,0.78815,0.78805,0.7881,203600000.0
2008-09-30 15:14:00,0.7881,0.78835,0.78805,0.78825,399600000.0
2008-09-30 15:15:00,0.7882,0.78825,0.788,0.78805,491800000.0
2008-09-30 15:16:00,0.78805,0.7882,0.788,0.78805,490400000.0
2008-09-30 15:17:00,0.78805,0.78805,0.78795,0.788,283900000.0
2008-09-30 15:18:00,0.788,0.788,0.7878,0.78785,521700000.0
2008-09-30 15:19:00,0.78785,0.78785,0.78755,0.78755,420800000.0
2008-09-30 15:20:00,0.7876,0.78785,0.78755,0.7878,317600000.0
2008-09-30 15:21:00,0.7878,0.78805,0.7878,0.78805,445700000.0
2008-09-30 15:22:00,0.78805,0.78805,0.7878,0.7879,347800000.0
2008-09-30 15:23:00,0.7879,0.78805,0.78755,0.7876,726900000.0
2008-09-30 15:24:00,0.7876,0.7878,0.7876,0.78775,509000000.0
2008-09-30 15:25:00,0.78775,0.7878,0.7877,0.7877,360400000.0
2008-09-30 15:26:00,0.78765,0.788,0.78765,0.7878,793200000.0
2008-09-30 15:27:00,0.78785,0.7879,0.7877,0.78785,688800000.0
2008-09-30 15:28:00,0.78785,0.788,0.78785,0.788,612900000.0
2008-09-30 15:29:00,0.788,0.78825,0.7879,0.7882,717000000.0
2008-09-30 15:30:00,0.78825,0.7885,0.78825,0.78825,639200000.0
2008-09-30 15:31:00,0.78825,0.78835,0.78815,0.78825,686800000.0
2008-09-30 15:32:00,0.78825,0.7885,0.788,0.78825,835700001.0
2008-09-30 15:33:00,0.7882,0.78835,0.7881,0.7882,932100000.0
2008-09-30 15:34:00,0.7882,0.78835,0.78815,0.7883,603700000.0
2008-09-30 15:35:00,0.7883,0.78835,0.78815,0.7883,433800000.0
2008-09-30 15:36:00,0.7883,0.7884,0.7882,0.7883,688800000.0
2008-09-30 15:37:00,0.7883,0.7883,0.788,0.7882,558100000.0
2008-09-30 15:38:00,0.7882,0.78835,0.78805,0.7883,1043800000.0
2008-09-30 15:39:00,0.78825,0.7884,0.7881,0.78835,530800000.0
2008-09-30 15:40:00,0.78835,0.7885,0.78815,0.7883,486300000.0
2008-09-30 15:41:00,0.7883,0.78855,0.7883,0.78835,507700000.0
2008-09-30 15:42:00,0.78835,0.78835,0.7879,0.78795,684000000.0
2008-09-30 15:43:00,0.788,0.788,0.7877,0.7877,540300000.0
2008-09-30 15:44:00,0.7877,0.7878,0.78735,0.78745,880600000.0
2008-09-30 15:45:00,0.7874,0.7875,0.78725,0.78735,712200000.0
2008-09-30 15:46:00,0.78735,0.78735,0.7871,0.7871,367824000.0
2008-09-30 15:47:00,0.7871,0.7871,0.7868,0.78695,303940000.0
2008-09-30 15:48:00,0.7869,0.78725,0.78685,0.78725,464200000.0
2008-09-30 15:49:00,0.7872,0.7874,0.787,0.787,779600000.0
2008-09-30 15:50:00,0.787,0.7871,0.7865,0.78655,910300000.0
2008-09-30 15:51:00,0.78655,0.78665,0.7863,0.7863,541200000.0
2008-09-30 15:52:00,0.78635,0.78635,0.78615,0.78615,1038400000.0
2008-09-30 15:53:00,0.78615,0.7864,0.78615,0.78635,750000000.0
2008-09-30 15:54:00,0.78635,0.7866,0.7862,0.7866,640000000.0
2008-09-30 15:55:00,0.7866,0.7867,0.78645,0.78665,734700000.0
2008-09-30 15:56:00,0.78665,0.78675,0.7866,0.7867,564100000.0
2008-09-30 15:57:00,0.7867,0.78675,0.7862,0.78625,964200000.0
2008-09-30 15:58:00,0.78625,0.7867,0.78615,0.7867,461600000.0
2008-09-30 15:59:00,0.7867,0.78705,0.7867,0.787,666300000.0
2008-09-30 16:00:00,0.78695,0.7872,0.7869,0.7871,847600000.0
2008-09-30 16:01:00,0.7871,0.78725,0.78705,0.78705,866500000.0
2008-09-30 16:02:00,0.78705,0.7872,0.78695,0.78695,784200000.0
2008-09-30 16:03:00,0.78695,0.78705,0.7865,0.7865,626900000.0
2008-09-30 16:04:00,0.78655,0.78655,0.78625,0.7864,656900000.0
2008-09-30 16:05:00,0.7864,0.78655,0.78625,0.78625,722500000.0
2008-09-30 16:06:00,0.78625,0.7865,0.78625,0.78645,624000000.0
2008-09-30 16:07:00,0.78645,0.7867,0.78645,0.78665,473700000.0
2008-09-30 16:08:00,0.78665,0.7868,0.7866,0.7867,345300000.0
2008-09-30 16:09:00,0.7867,0.78675,0.7865,0.7866,634000000.0
2008-09-30 16:10:00,0.7866,0.7866,0.78625,0.7863,791400000.0
2008-09-30 16:11:00,0.7863,0.78635,0.78625,0.7863,857700000.0
2008-09-30 16:12:00,0.7863,0.7866,0.78625,0.78655,542900000.0
2008-09-30 16:13:00,0.78655,0.7867,0.7864,0.7864,601100000.0
2008-09-30 16:14:00,0.7864,0.7866,0.7864,0.78655,426800000.0
2008-09-30 16:15:00,0.7866,0.7867,0.78625,0.78625,730700000.0
2008-09-30 16:16:00,0.78625,0.7863,0.7857,0.78575,884400001.0
2008-09-30 16:17:00,0.78575,0.78585,0.7857,0.7858,253000000.0
2008-09-30 16:18:00,0.7858,0.786,0.78575,0.7858,546100000.0
2008-09-30 16:19:00,0.7858,0.78595,0.7857,0.7859,637400000.0
2008-09-30 16:20:00,0.7859,0.78605,0.78585,0.78595,499600000.0
2008-09-30 16:21:00,0.78595,0.78605,0.78585,0.7859,837900000.0
2008-09-30 16:22:00,0.7859,0.786,0.78585,0.7859,489100000.0
2008-09-30 16:23:00,0.7859,0.78595,0.78505,0.7851,1090900000.0
2008-09-30 16:24:00,0.7851,0.7851,0.78435,0.78435,843700000.0
2008-09-30 16:25:00,0.78435,0.7848,0.78435,0.7848,602300000.0
2008-09-30 16:26:00,0.7848,0.78495,0.7846,0.7847,400700000.0
2008-09-30 16:27:00,0.7847,0.78505,0.7847,0.78505,514400000.0
2008-09-30 16:28:00,0.7852,0.78575,0.78505,0.78575,542700000.0
2008-09-30 16:29:00,0.78575,0.7861,0.78555,0.78585,725300000.0
2008-09-30 16:30:00,0.7859,0.78615,0.78565,0.786,811600000.0
2008-09-30 16:31:00,0.7861,0.7861,0.78575,0.7858,669500000.0
2008-09-30 16:32:00,0.7858,0.786,0.78565,0.7857,600100000.0
2008-09-30 16:33:00,0.7857,0.78585,0.78565,0.78585,642600000.0
2008-09-30 16:34:00,0.78585,0.78585,0.7855,0.7858,575500000.0
2008-09-30 16:35:00,0.78575,0.786,0.7855,0.7858,589100000.0
2008-09-30 16:36:00,0.78585,0.7859,0.78555,0.78555,604200000.0
2008-09-30 16:37:00,0.78555,0.7861,0.7855,0.78605,510200000.0
2008-09-30 16:38:00,0.7861,0.7862,0.786,0.7861,966200000.0
2008-09-30 16:39:00,0.7861,0.78645,0.7861,0.7863,791400000.0
2008-09-30 16:40:00,0.78635,0.7867,0.78635,0.78665,606400000.0
2008-09-30 16:41:00,0.78665,0.78675,0.7866,0.7867,475000000.0
2008-09-30 16:42:00,0.7867,0.7867,0.7861,0.7861,464800000.0
2008-09-30 16:43:00,0.7861,0.7862,0.78565,0.7859,776700000.0
2008-09-30 16:44:00,0.7859,0.7862,0.7858,0.78605,595600000.0
2008-09-30 16:45:00,0.78605,0.78625,0.7858,0.7859,683500000.0
2008-09-30 16:46:00,0.7859,0.78615,0.7858,0.786,638300000.0
2008-09-30 16:47:00,0.786,0.78605,0.78595,0.78595,424800000.0
2008-09-30 16:48:00,0.78595,0.78605,0.7858,0.78595,428600000.0
2008-09-30 16:49:00,0.78595,0.78615,0.7856,0.7857,570700000.0
2008-09-30 16:50:00,0.78585,0.7861,0.78565,0.78595,616300000.0
2008-09-30 16:51:00,0.7857,0.7861,0.7857,0.7861,836400000.0
2008-09-30 16:52:00,0.7861,0.78655,0.78605,0.7865,624500000.0
2008-09-30 16:53:00,0.7865,0.78675,0.78625,0.7864,625700000.0
2008-09-30 16:54:00,0.7864,0.7865,0.78595,0.78635,748300000.0
2008-09-30 16:55:00,0.7863,0.7867,0.7863,0.78655,552000000.0
2008-09-30 16:56:00,0.78655,0.78715,0.7864,0.78715,527100000.0
2008-09-30 16:57:00,0.78715,0.7874,0.7869,0.78735,513200000.0
2008-09-30 16:58:00,0.78735,0.7878,0.7869,0.7878,599100000.0
2008-09-30 16:59:00,0.7878,0.7881,0.78715,0.7881,429600000.0
2008-09-30 17:00:00,0.7881,0.78835,0.78755,0.78775,642200000.0
2008-09-30 17:01:00,0.78785,0.78795,0.7876,0.78795,502800000.0
2008-09-30 17:02:00,0.78785,0.7881,0.78765,0.78805,473400000.0
2008-09-30 17:03:00,0.78805,0.78865,0.788,0.7885,547800000.0
2008-09-30 17:04:00,0.7885,0.7887,0.7883,0.7886,1005800000.0
2008-09-30 17:05:00,0.7886,0.78885,0.7879,0.78885,705400000.0
2008-09-30 17:06:00,0.7889,0.78895,0.7884,0.78875,437200000.0
2008-09-30 17:07:00,0.78875,0.78875,0.7882,0.78865,330800000.0
2008-09-30 17:08:00,0.78865,0.78885,0.78815,0.78845,437000000.0
2008-09-30 17:09:00,0.78835,0.7889,0.7881,0.7886,557800000.0
2008-09-30 17:10:00,0.78855,0.7888,0.78825,0.7886,565000000.0
2008-09-30 17:11:00,0.7886,0.78875,0.78835,0.7887,422900000.0
2008-09-30 17:12:00,0.78875,0.7889,0.78875,0.7889,167700000.0
2008-09-30 17:13:00,0.78885,0.7889,0.7886,0.7888,156400000.0
2008-09-30 17:14:00,0.7888,0.7889,0.78835,0.7885,324300000.0
2008-09-30 17:15:00,0.7885,0.78895,0.7883,0.78885,454000000.0
2008-09-30 17:16:00,0.78885,0.78895,0.7887,0.78885,246600000.0
2008-09-30 17:17:00,0.78885,0.789,0.7888,0.789,341100000.0
2008-09-30 17:18:00,0.789,0.7895,0.7889,0.78945,328000000.0
2008-09-30 17:19:00,0.78945,0.7902,0.78945,0.79015,402000000.0
2008-09-30 17:20:00,0.79015,0.79025,0.7897,0.7899,510900000.0
2008-09-30 17:21:00,0.7899,0.79045,0.78975,0.7904,480800000.0
2008-09-30 17:22:00,0.7905,0.7909,0.79025,0.79085,335200000.0
2008-09-30 17:23:00,0.79075,0.7909,0.79045,0.79045,525300000.0
2008-09-30 17:24:00,0.79045,0.7905,0.79025,0.7904,342000000.0
2008-09-30 17:25:00,0.7904,0.79045,0.7901,0.7904,482500000.0
2008-09-30 17:26:00,0.7904,0.79125,0.7904,0.79115,323600000.0
2008-09-30 17:27:00,0.79115,0.7914,0.791,0.79135,309900000.0
2008-09-30 17:28:00,0.7914,0.7914,0.7912,0.7913,215600000.0
2008-09-30 17:29:00,0.79125,0.79205,0.7912,0.792,601200000.0
2008-09-30 17:30:00,0.792,0.79205,0.79095,0.791,523600000.0
2008-09-30 17:31:00,0.791,0.79135,0.79095,0.7911,461900000.0
2008-09-30 17:32:00,0.7911,0.79135,0.791,0.7913,591000000.0
2008-09-30 17:33:00,0.7913,0.79145,0.7913,0.79135,374300000.0
2008-09-30 17:34:00,0.7914,0.7917,0.7914,0.7917,564200000.0
2008-09-30 17:35:00,0.7917,0.79185,0.79155,0.79155,418800000.0
2008-09-30 17:36:00,0.7916,0.7917,0.7913,0.7913,336000000.0
2008-09-30 17:37:00,0.79135,0.7914,0.79125,0.7913,373500000.0
2008-09-30 17:38:00,0.7913,0.7913,0.791,0.7913,444000000.0
2008-09-30 17:39:00,0.79135,0.7916,0.79135,0.79155,286800000.0
2008-09-30 17:40:00,0.7916,0.7916,0.79135,0.79145,476700000.0
2008-09-30 17:41:00,0.79145,0.7918,0.7914,0.7917,416300000.0
2008-09-30 17:42:00,0.79175,0.79235,0.79175,0.79225,650800000.0
2008-09-30 17:43:00,0.7923,0.7924,0.7921,0.7921,446500000.0
2008-09-30 17:44:00,0.7921,0.79215,0.7918,0.7918,384900000.0
2008-09-30 17:45:00,0.7918,0.79195,0.7915,0.79165,628900000.0
2008-09-30 17:46:00,0.79165,0.792,0.7914,0.79145,512100000.0
2008-09-30 17:47:00,0.79145,0.7915,0.7913,0.7913,649000000.0
2008-09-30 17:48:00,0.7913,0.79135,0.7911,0.7911,260100000.0
2008-09-30 17:49:00,0.7911,0.7914,0.7911,0.7914,390300000.0
2008-09-30 17:50:00,0.7914,0.7916,0.7913,0.79155,499100000.0
2008-09-30 17:51:00,0.79155,0.7919,0.7915,0.7917,981300000.0
2008-09-30 17:52:00,0.7917,0.79175,0.79125,0.7913,591500000.0
2008-09-30 17:53:00,0.79135,0.79135,0.79095,0.79105,300800000.0
2008-09-30 17:54:00,0.79105,0.79115,0.7908,0.79095,524716000.0
2008-09-30 17:55:00,0.79095,0.79105,0.7908,0.7908,591800000.0
2008-09-30 17:56:00,0.7908,0.791,0.7907,0.791,625000000.0
2008-09-30 17:57:00,0.791,0.791,0.79085,0.79085,293100000.0
2008-09-30 17:58:00,0.7909,0.791,0.79075,0.79085,320200000.0
2008-09-30 17:59:00,0.7908,0.7911,0.7908,0.7909,422800000.0
2008-09-30 18:00:00,0.7909,0.7909,0.79075,0.79085,414000000.0
2008-09-30 18:01:00,0.7908,0.791,0.7907,0.79085,415600000.0
2008-09-30 18:02:00,0.79085,0.7911,0.7907,0.7907,465100000.0
2008-09-30 18:03:00,0.7907,0.791,0.79055,0.791,492300000.0
2008-09-30 18:04:00,0.79095,0.7912,0.7909,0.7911,465600000.0
2008-09-30 18:05:00,0.79105,0.7911,0.79075,0.79075,601000000.0
2008-09-30 18:06:00,0.7908,0.7908,0.7902,0.7902,786900000.0
2008-09-30 18:07:00,0.79025,0.79035,0.79025,0.7903,397300000.0
2008-09-30 18:08:00,0.7903,0.79045,0.79015,0.79035,316800000.0
2008-09-30 18:09:00,0.79035,0.7904,0.79015,0.7903,687500000.0
2008-09-30 18:10:00,0.7903,0.7903,0.79005,0.79005,217200000.0
2008-09-30 18:11:00,0.79005,0.7901,0.7899,0.78995,384100000.0
2008-09-30 18:12:00,0.7899,0.79,0.7897,0.7897,387100000.0
2008-09-30 18:13:00,0.7897,0.78985,0.7897,0.78975,279500000.0
2008-09-30 18:14:00,0.78975,0.7898,0.78955,0.78955,638800000.0
2008-09-30 18:15:00,0.7896,0.7898,0.78955,0.78975,426200000.0
2008-09-30 18:16:00,0.78975,0.7898,0.78955,0.78955,611600000.0
2008-09-30 18:17:00,0.7896,0.78975,0.78945,0.78945,491400000.0
2008-09-30 18:18:00,0.78945,0.78945,0.78925,0.7893,460800000.0
2008-09-30 18:19:00,0.7893,0.78935,0.7892,0.7892,627700000.0
2008-09-30 18:20:00,0.78925,0.7893,0.78905,0.7891,1029100000.0
2008-09-30 18:21:00,0.7891,0.78935,0.78905,0.7893,800800000.0
2008-09-30 18:22:00,0.7893,0.78945,0.7893,0.78945,1170200000.0
2008-09-30 18:23:00,0.7894,0.7894,0.7892,0.7892,1123600000.0
2008-09-30 18:24:00,0.78925,0.78935,0.78925,0.7893,424300000.0
2008-09-30 18:25:00,0.7893,0.7894,0.78925,0.78925,305400000.0
2008-09-30 18:26:00,0.7893,0.78945,0.78925,0.78925,369900000.0
2008-09-30 18:27:00,0.78925,0.7893,0.78915,0.7893,341000000.0
2008-09-30 18:28:00,0.7893,0.7895,0.7893,0.7895,327600000.0
2008-09-30 18:29:00,0.7895,0.7898,0.7895,0.78975,265200000.0
2008-09-30 18:30:00,0.78975,0.78975,0.78935,0.78935,417600000.0
2008-09-30 18:31:00,0.78935,0.7894,0.78925,0.7894,573200000.0
2008-09-30 18:32:00,0.7894,0.7894,0.7891,0.78915,784200000.0
2008-09-30 18:33:00,0.78915,0.78915,0.7891,0.78915,510400000.0
2008-09-30 18:34:00,0.7892,0.79,0.7892,0.79,534600000.0
2008-09-30 18:35:00,0.79,0.7901,0.78985,0.79,1042000000.0
2008-09-30 18:36:00,0.79,0.7901,0.7897,0.7897,681700000.0
2008-09-30 18:37:00,0.7897,0.78985,0.78965,0.78975,414300000.0
2008-09-30 18:38:00,0.78975,0.78985,0.7897,0.78975,719100000.0
2008-09-30 18:39:00,0.7898,0.78995,0.78975,0.7898,598200000.0
2008-09-30 18:40:00,0.7898,0.7899,0.7897,0.7897,566900000.0
2008-09-30 18:41:00,0.7897,0.78975,0.7894,0.7895,612500000.0
2008-09-30 18:42:00,0.7895,0.7897,0.78945,0.78955,407700000.0
2008-09-30 18:43:00,0.78955,0.78965,0.7894,0.7896,564700000.0
2008-09-30 18:44:00,0.7896,0.7897,0.7895,0.7896,690300000.0
2008-09-30 18:45:00,0.7896,0.78965,0.78945,0.7896,1059600000.0
2008-09-30 18:46:00,0.7896,0.78965,0.78935,0.7896,915600000.0
2008-09-30 18:47:00,0.7896,0.7898,0.78955,0.78975,464100000.0
2008-09-30 18:48:00,0.78975,0.78975,0.78945,0.78945,572500000.0
2008-09-30 18:49:00,0.78945,0.78945,0.78935,0.7894,297600000.0
2008-09-30 18:50:00,0.7894,0.78965,0.7894,0.78965,537700000.0
2008-09-30 18:51:00,0.78965,0.78975,0.78955,0.78965,512000000.0
2008-09-30 18:52:00,0.7896,0.79,0.7896,0.7899,534500000.0
2008-09-30 18:53:00,0.78995,0.79,0.78985,0.79,512100000.0
2008-09-30 18:54:00,0.78995,0.79005,0.78985,0.78995,731600000.0
2008-09-30 18:55:00,0.78995,0.78995,0.78975,0.78995,624700000.0
2008-09-30 18:56:00,0.78995,0.7901,0.7898,0.78995,763000000.0
2008-09-30 18:57:00,0.78995,0.7901,0.7899,0.79005,439800000.0
2008-09-30 18:58:00,0.79005,0.7901,0.78985,0.78995,652200000.0
2008-09-30 18:59:00,0.7899,0.7901,0.7897,0.79005,651000000.0
2008-09-30 19:00:00,0.79005,0.79015,0.78995,0.79005,238200000.0
2008-09-30 19:01:00,0.79,0.79005,0.78985,0.79005,603516000.0
2008-09-30 19:02:00,0.79005,0.79005,0.7898,0.7898,595900000.0
2008-09-30 19:03:00,0.7899,0.79025,0.7898,0.7901,849100000.0
2008-09-30 19:04:00,0.79015,0.7903,0.79015,0.79025,325600000.0
2008-09-30 19:05:00,0.79025,0.7903,0.79025,0.79025,381400000.0
2008-09-30 19:06:00,0.79025,0.7903,0.79025,0.79025,402900000.0
2008-09-30 19:07:00,0.79025,0.79025,0.79015,0.7902,302300000.0
2008-09-30 19:08:00,0.7902,0.7902,0.79015,0.7902,535500000.0
2008-09-30 19:09:00,0.79015,0.7903,0.79015,0.7903,132900000.0
2008-09-30 19:10:00,0.7903,0.7904,0.79015,0.7902,390400000.0
2008-09-30 19:11:00,0.79025,0.7904,0.7902,0.79035,1086800000.0
2008-09-30 19:12:00,0.79035,0.7904,0.79015,0.79015,396800000.0
2008-09-30 19:13:00,0.79015,0.7904,0.78995,0.7903,893300000.0
2008-09-30 19:14:00,0.7903,0.7903,0.7899,0.7901,505700000.0
2008-09-30 19:15:00,0.79015,0.79015,0.78995,0.79005,731800000.0
2008-09-30 19:16:00,0.7901,0.7903,0.79,0.7903,529300000.0
2008-09-30 19:17:00,0.7903,0.7904,0.78995,0.78995,1163500000.0
2008-09-30 19:18:00,0.78995,0.79,0.78985,0.7899,458600000.0
2008-09-30 19:19:00,0.7899,0.79,0.7899,0.78995,185100000.0
2008-09-30 19:20:00,0.78995,0.79005,0.78995,0.79005,307500000.0
2008-09-30 19:21:00,0.79005,0.7905,0.79005,0.7904,384900000.0
2008-09-30 19:22:00,0.7904,0.7905,0.7898,0.7905,797524001.0
2008-09-30 19:23:00,0.79055,0.79105,0.79055,0.7908,1154924000.0
2008-09-30 19:24:00,0.79085,0.79085,0.79065,0.79065,718000000.0
2008-09-30 19:25:00,0.79065,0.7909,0.79065,0.79085,774200000.0
2008-09-30 19:26:00,0.79085,0.791,0.79085,0.79095,689900000.0
2008-09-30 19:27:00,0.79095,0.7912,0.79095,0.79115,960300000.0
2008-09-30 19:28:00,0.79115,0.7913,0.791,0.7913,558600000.0
2008-09-30 19:29:00,0.7913,0.7914,0.7911,0.7911,522100000.0
2008-09-30 19:30:00,0.79115,0.79175,0.79115,0.79175,385000000.0
2008-09-30 19:31:00,0.79175,0.792,0.79175,0.7918,249600000.0
2008-09-30 19:32:00,0.79175,0.7919,0.79165,0.7919,443700000.0
2008-09-30 19:33:00,0.7919,0.7919,0.79165,0.7919,360500000.0
2008-09-30 19:34:00,0.7919,0.7919,0.79125,0.79125,399100000.0
2008-09-30 19:35:00,0.79125,0.7915,0.7912,0.79125,427500000.0
2008-09-30 19:36:00,0.79125,0.79135,0.79125,0.7913,111300000.0
2008-09-30 19:37:00,0.79125,0.7914,0.79115,0.79125,367800000.0
2008-09-30 19:38:00,0.79125,0.7913,0.791,0.7913,417000000.0
2008-09-30 19:39:00,0.7913,0.7915,0.7911,0.79125,513000000.0
2008-09-30 19:40:00,0.79125,0.79125,0.7911,0.7912,310000000.0
2008-09-30 19:41:00,0.79115,0.7914,0.79115,0.79135,504900000.0
2008-09-30 19:42:00,0.79135,0.7914,0.7912,0.79125,662800000.0
2008-09-30 19:43:00,0.7912,0.7915,0.7912,0.7915,570000000.0
2008-09-30 19:44:00,0.7915,0.7915,0.7914,0.7914,120600000.0
2008-09-30 19:45:00,0.7914,0.7914,0.7913,0.7914,467100000.0
2008-09-30 19:46:00,0.7914,0.7914,0.7913,0.79135,257100000.0
2008-09-30 19:47:00,0.79135,0.79135,0.7912,0.79125,159900000.0
2008-09-30 19:48:00,0.7912,0.7912,0.79115,0.79115,452100000.0
2008-09-30 19:49:00,0.79115,0.7913,0.79115,0.7912,444600000.0
2008-09-30 19:50:00,0.79115,0.79115,0.7911,0.79115,178000000.0
2008-09-30 19:51:00,0.79115,0.79145,0.79115,0.79145,589400000.0
2008-09-30 19:52:00,0.7914,0.7914,0.79115,0.79115,881500000.0
2008-09-30 19:53:00,0.79115,0.79115,0.7907,0.7907,1056700000.0
2008-09-30 19:54:00,0.7907,0.7907,0.7905,0.79065,689100000.0
2008-09-30 19:55:00,0.79065,0.79065,0.7905,0.7905,238500000.0
2008-09-30 19:56:00,0.7905,0.79065,0.7905,0.79055,281300000.0
2008-09-30 19:57:00,0.79055,0.79095,0.7905,0.7908,798900000.0
2008-09-30 19:58:00,0.7908,0.7909,0.79075,0.79085,326400000.0
2008-09-30 19:59:00,0.79085,0.79095,0.7907,0.7909,326500000.0
2008-09-30 20:00:00,0.7909,0.7909,0.79065,0.79065,500800000.0
2008-09-30 20:01:00,0.7907,0.7907,0.79045,0.79045,460900000.0
2008-09-30 20:02:00,0.7905,0.7906,0.7905,0.79055,262200000.0
2008-09-30 20:03:00,0.7906,0.7906,0.79025,0.7904,242700000.0
2008-09-30 20:04:00,0.7904,0.7906,0.7904,0.79045,147400000.0
2008-09-30 20:05:00,0.79045,0.79085,0.7904,0.7906,395800000.0
2008-09-30 20:06:00,0.7906,0.7907,0.7904,0.7907,534700000.0
2008-09-30 20:07:00,0.7907,0.79095,0.7907,0.79095,159300000.0
2008-09-30 20:08:00,0.79095,0.79095,0.7906,0.79065,453200000.0
2008-09-30 20:09:00,0.79065,0.79075,0.79065,0.7907,107300000.0
2008-09-30 20:10:00,0.7907,0.7907,0.7906,0.79065,60000000.0
2008-09-30 20:11:00,0.7907,0.7907,0.7906,0.7906,259800000.0
2008-09-30 20:12:00,0.7906,0.79085,0.7906,0.79085,357400000.0
2008-09-30 20:13:00,0.79085,0.79105,0.79085,0.79105,536500000.0
2008-09-30 20:14:00,0.791,0.79115,0.791,0.79105,562800000.0
2008-09-30 20:15:00,0.79105,0.79145,0.79105,0.7914,649000000.0
2008-09-30 20:16:00,0.7914,0.79155,0.79125,0.7915,337900000.0
2008-09-30 20:17:00,0.79155,0.79155,0.79145,0.7915,166500000.0
2008-09-30 20:18:00,0.79155,0.79155,0.7915,0.7915,27300000.0
2008-09-30 20:19:00,0.7915,0.7915,0.7915,0.7915,121200000.0
2008-09-30 20:20:00,0.7915,0.79155,0.79145,0.79155,187200000.0
2008-09-30 20:21:00,0.79155,0.79175,0.7915,0.79175,490600000.0
2008-09-30 20:22:00,0.79175,0.7918,0.79165,0.79175,637200000.0
2008-09-30 20:23:00,0.79175,0.79175,0.7916,0.7916,393000000.0
2008-09-30 20:24:00,0.7916,0.7917,0.79155,0.79165,349500000.0
2008-09-30 20:25:00,0.7916,0.7917,0.79155,0.7917,198900000.0
2008-09-30 20:26:00,0.7917,0.792,0.7917,0.79195,443200000.0
2008-09-30 20:27:00,0.792,0.79205,0.7919,0.792,592900000.0
2008-09-30 20:28:00,0.79205,0.7921,0.792,0.79205,484500000.0
2008-09-30 20:29:00,0.7921,0.7922,0.792,0.7922,329100000.0
2008-09-30 20:30:00,0.7922,0.7922,0.792,0.792,203100000.0
2008-09-30 20:31:00,0.792,0.7921,0.7918,0.7918,529200000.0
2008-09-30 20:32:00,0.7918,0.792,0.79175,0.79185,278400000.0
2008-09-30 20:33:00,0.79175,0.79215,0.79175,0.792,531100000.0
2008-09-30 20:34:00,0.792,0.79205,0.79185,0.79185,390900000.0
2008-09-30 20:35:00,0.7919,0.7921,0.79185,0.7921,378800000.0
2008-09-30 20:36:00,0.7921,0.79215,0.79205,0.79215,218800000.0
2008-09-30 20:37:00,0.79215,0.79225,0.79215,0.79225,293700000.0
2008-09-30 20:38:00,0.79225,0.7923,0.79215,0.7922,215400000.0
2008-09-30 20:39:00,0.79215,0.79235,0.7921,0.79215,603500000.0
2008-09-30 20:40:00,0.79215,0.7922,0.79205,0.79215,282600000.0
2008-09-30 20:41:00,0.79215,0.79225,0.7921,0.79215,537900000.0
2008-09-30 20:42:00,0.7922,0.79245,0.79215,0.79225,479300000.0
2008-09-30 20:43:00,0.79225,0.7923,0.79215,0.79215,477800000.0
2008-09-30 20:44:00,0.79215,0.7922,0.7921,0.79215,691400000.0
2008-09-30 20:45:00,0.79215,0.7922,0.792,0.79205,136200000.0
2008-09-30 20:46:00,0.792,0.7921,0.792,0.79205,121200000.0
2008-09-30 20:47:00,0.79205,0.79215,0.792,0.792,262800000.0
2008-09-30 20:48:00,0.792,0.7921,0.792,0.792,363600000.0
2008-09-30 20:49:00,0.792,0.79205,0.792,0.79205,350900000.0
2008-09-30 20:50:00,0.79205,0.79205,0.7919,0.7919,86100000.0
2008-09-30 20:51:00,0.7919,0.79205,0.7919,0.7919,552800000.0
2008-09-30 20:52:00,0.7919,0.7919,0.7918,0.79185,352600000.0
2008-09-30 20:53:00,0.79185,0.7919,0.7918,0.79185,153300000.0
2008-09-30 20:54:00,0.79185,0.79195,0.7918,0.79185,483000000.0
2008-09-30 20:55:00,0.7918,0.792,0.7918,0.7919,303800000.0
2008-09-30 20:56:00,0.7919,0.79205,0.7918,0.792,392000000.0
2008-09-30 20:57:00,0.792,0.79205,0.79185,0.7919,378900000.0
2008-09-30 20:58:00,0.79195,0.79195,0.79185,0.7919,422100000.0
2008-09-30 20:59:00,0.79195,0.792,0.79145,0.792,535400000.0
2008-09-30 21:00:00,0.792,0.79215,0.79195,0.7921,633200000.0
2008-09-30 21:01:00,0.79205,0.7922,0.79175,0.7918,416400000.0
2008-09-30 21:02:00,0.7918,0.7919,0.7917,0.79175,539300000.0
2008-09-30 21:03:00,0.79175,0.79185,0.7917,0.79175,286600000.0
2008-09-30 21:04:00,0.79175,0.7919,0.79175,0.79185,210000000.0
2008-09-30 21:05:00,0.7919,0.792,0.79185,0.792,159000000.0
2008-09-30 21:06:00,0.792,0.7922,0.7919,0.79205,569200000.0
2008-09-30 21:07:00,0.79205,0.7922,0.7919,0.7919,347700000.0
2008-09-30 21:08:00,0.7919,0.79205,0.7919,0.792,242000000.0
2008-09-30 21:09:00,0.792,0.79205,0.7919,0.792,199200000.0
2008-09-30 21:10:00,0.792,0.79205,0.7918,0.79195,706600000.0
2008-09-30 21:11:00,0.79195,0.7921,0.7919,0.7919,277200000.0
2008-09-30 21:12:00,0.7919,0.7919,0.79165,0.79175,704500000.0
2008-09-30 21:13:00,0.79175,0.792,0.7917,0.792,149400000.0
2008-09-30 21:14:00,0.79205,0.79205,0.7918,0.79185,179300000.0
2008-09-30 21:15:00,0.79185,0.792,0.79185,0.792,116700000.0
2008-09-30 21:16:00,0.792,0.792,0.7918,0.79195,455900000.0
2008-09-30 21:17:00,0.792,0.7921,0.79185,0.79195,586900000.0
2008-09-30 21:18:00,0.79195,0.79205,0.79185,0.79195,472900000.0
2008-09-30 21:19:00,0.79195,0.79195,0.7918,0.79185,391400000.0
2008-09-30 21:20:00,0.7918,0.79185,0.7917,0.79175,441100000.0
2008-09-30 21:21:00,0.7918,0.7918,0.7916,0.7916,290400000.0
2008-09-30 21:22:00,0.79165,0.79165,0.79155,0.7916,253200000.0
2008-09-30 21:23:00,0.7916,0.79165,0.7915,0.79155,382100000.0
2008-09-30 21:24:00,0.79155,0.7916,0.79155,0.79155,81900000.0
2008-09-30 21:25:00,0.7916,0.7917,0.7915,0.7917,591900000.0
2008-09-30 21:26:00,0.7917,0.79175,0.79155,0.79155,232900000.0
2008-09-30 21:27:00,0.79155,0.7916,0.7915,0.79155,79900000.0
2008-09-30 21:28:00,0.79155,0.7916,0.79155,0.79155,223800000.0
2008-09-30 21:29:00,0.79155,0.79155,0.79155,0.79155,50700000.0
2008-09-30 21:30:00,0.79155,0.7917,0.79155,0.7917,169800000.0
2008-09-30 21:31:00,0.79165,0.7917,0.79155,0.7916,168900000.0
2008-09-30 21:32:00,0.7916,0.7916,0.79155,0.79155,39000000.0
2008-09-30 21:33:00,0.79155,0.7916,0.7915,0.7915,165000000.0
2008-09-30 21:34:00,0.7915,0.7916,0.7915,0.7916,112200000.0
2008-09-30 21:35:00,0.7915,0.79155,0.7915,0.7915,102000000.0
2008-09-30 21:36:00,0.7915,0.7915,0.7915,0.7915,3300000.0
2008-09-30 21:37:00,0.7915,0.7916,0.7915,0.79155,91500000.0
2008-09-30 21:38:00,0.79155,0.79165,0.79155,0.79165,99300000.0
2008-09-30 21:39:00,0.79165,0.79165,0.79145,0.79145,405800000.0
2008-09-30 21:40:00,0.79145,0.79145,0.7913,0.79135,331000000.0
2008-09-30 21:41:00,0.7913,0.79135,0.79125,0.7913,380200000.0
2008-09-30 21:42:00,0.7913,0.7915,0.7913,0.79145,372800000.0
2008-09-30 21:43:00,0.79145,0.7916,0.79145,0.79155,584100000.0
2008-09-30 21:44:00,0.79155,0.79165,0.79155,0.79165,165300000.0
2008-09-30 21:45:00,0.7917,0.7917,0.7915,0.7916,275200000.0
2008-09-30 21:46:00,0.7916,0.7916,0.79155,0.7916,111900000.0
2008-09-30 21:47:00,0.79155,0.7918,0.79155,0.7917,204300000.0
2008-09-30 21:48:00,0.79175,0.7918,0.79165,0.79175,395700000.0
2008-09-30 21:49:00,0.7917,0.7919,0.7917,0.79185,302400000.0
2008-09-30 21:50:00,0.7919,0.7922,0.7918,0.792,372100000.0
2008-09-30 21:51:00,0.792,0.79205,0.79185,0.79185,361000000.0
2008-09-30 21:52:00,0.79185,0.7919,0.7918,0.7918,242400000.0
2008-09-30 21:53:00,0.79185,0.7919,0.7918,0.79185,552000000.0
2008-09-30 21:54:00,0.7918,0.79185,0.7918,0.7918,147900000.0
2008-09-30 21:55:00,0.79185,0.79195,0.7918,0.7918,462600000.0
2008-09-30 21:56:00,0.7918,0.79185,0.7918,0.79185,631700000.0
2008-09-30 21:57:00,0.79185,0.79185,0.7917,0.79175,333400000.0
2008-09-30 21:58:00,0.7918,0.79185,0.7917,0.7918,361400000.0
2008-09-30 21:59:00,0.79175,0.7919,0.7917,0.7917,567300000.0
2008-09-30 22:00:00,0.79175,0.79185,0.79165,0.79165,440600000.0
2008-09-30 22:01:00,0.79165,0.79165,0.79125,0.7913,540000000.0
2008-09-30 22:02:00,0.7913,0.7913,0.79115,0.79125,328500000.0
2008-09-30 22:03:00,0.79125,0.7913,0.7911,0.7913,239600000.0
2008-09-30 22:04:00,0.7913,0.79135,0.79125,0.79135,91900000.0
2008-09-30 22:05:00,0.7913,0.79135,0.7912,0.79125,181100000.0
2008-09-30 22:06:00,0.7913,0.7914,0.7913,0.79135,202600000.0
2008-09-30 22:07:00,0.79135,0.79135,0.79125,0.79125,585200000.0
2008-09-30 22:08:00,0.79125,0.7914,0.7912,0.79135,558600000.0
2008-09-30 22:09:00,0.79135,0.7916,0.7913,0.7914,867500000.0
2008-09-30 22:10:00,0.79145,0.79145,0.7913,0.7914,495300000.0
2008-09-30 22:11:00,0.7914,0.7914,0.79135,0.79135,205800000.0
2008-09-30 22:12:00,0.7914,0.7914,0.7914,0.7914,40300000.0
2008-09-30 22:13:00,0.79145,0.79145,0.7914,0.7914,193200000.0
2008-09-30 22:14:00,0.79145,0.79165,0.79145,0.79145,313300000.0
2008-09-30 22:15:00,0.79145,0.79155,0.79125,0.79135,530300000.0
2008-09-30 22:16:00,0.79135,0.79135,0.7912,0.79125,325500000.0
2008-09-30 22:17:00,0.7913,0.79135,0.79125,0.79135,325100000.0
2008-09-30 22:18:00,0.79135,0.7915,0.79125,0.7915,344600000.0
2008-09-30 22:19:00,0.79155,0.79165,0.79155,0.7916,220200000.0
2008-09-30 22:20:00,0.7916,0.7918,0.7916,0.7918,425500000.0
2008-09-30 22:21:00,0.79185,0.7919,0.7917,0.7917,555800000.0
2008-09-30 22:22:00,0.7917,0.7918,0.7917,0.7918,133500000.0
2008-09-30 22:23:00,0.7918,0.79185,0.7918,0.7918,213600000.0
2008-09-30 22:24:00,0.7917,0.7917,0.7915,0.7916,345500000.0
2008-09-30 22:25:00,0.79165,0.79165,0.79155,0.7916,241500000.0
2008-09-30 22:26:00,0.7916,0.79165,0.79155,0.7916,253200000.0
2008-09-30 22:27:00,0.79155,0.79175,0.79155,0.7917,165300000.0
2008-09-30 22:28:00,0.7917,0.7917,0.79165,0.79165,42700000.0
2008-09-30 22:29:00,0.79165,0.79175,0.79165,0.7917,165100000.0
2008-09-30 22:30:00,0.79175,0.79175,0.7915,0.7915,184400000.0
2008-09-30 22:31:00,0.79155,0.79155,0.79145,0.7915,134800000.0
2008-09-30 22:32:00,0.7915,0.79155,0.79145,0.79155,194300000.0
2008-09-30 22:33:00,0.79155,0.79155,0.79155,0.79155,6600000.0
2008-09-30 22:34:00,0.79155,0.79155,0.79155,0.79155,9900000.0
2008-09-30 22:35:00,0.79155,0.79175,0.79155,0.79175,117300000.0
2008-09-30 22:36:00,0.79175,0.7918,0.79175,0.7918,82500000.0
2008-09-30 22:37:00,0.7918,0.79185,0.7917,0.7918,125900000.0
2008-09-30 22:38:00,0.7918,0.79195,0.79175,0.7919,214200000.0
2008-09-30 22:39:00,0.79195,0.7922,0.79195,0.792,447800000.0
2008-09-30 22:40:00,0.792,0.792,0.792,0.792,163600000.0
2008-09-30 22:41:00,0.792,0.79205,0.792,0.792,275700000.0
2008-09-30 22:42:00,0.79205,0.79205,0.792,0.792,302900000.0
2008-09-30 22:43:00,0.792,0.7922,0.792,0.7921,599400000.0
2008-09-30 22:44:00,0.79215,0.79225,0.7921,0.79215,571100000.0
2008-09-30 22:45:00,0.79215,0.79215,0.79195,0.79195,140200000.0
2008-09-30 22:46:00,0.792,0.79215,0.7918,0.7918,406900000.0
2008-09-30 22:47:00,0.7918,0.7918,0.79155,0.79175,332200000.0
2008-09-30 22:48:00,0.7917,0.79175,0.7915,0.79155,442324000.0
2008-09-30 22:49:00,0.79155,0.79155,0.79135,0.79155,284800000.0
2008-09-30 22:50:00,0.79155,0.79155,0.79145,0.7915,433800000.0
2008-09-30 22:51:00,0.79155,0.79155,0.7914,0.79145,360600000.0
2008-09-30 22:52:00,0.79145,0.79145,0.79135,0.79145,255600000.0
2008-09-30 22:53:00,0.79145,0.7915,0.79145,0.79145,267900000.0
2008-09-30 22:54:00,0.79145,0.79145,0.7914,0.7914,70000000.0
2008-09-30 22:55:00,0.7914,0.7914,0.79135,0.79135,39300000.0
2008-09-30 22:56:00,0.7913,0.79135,0.79125,0.79135,267300000.0
2008-09-30 22:57:00,0.79135,0.79145,0.7913,0.7913,289500000.0
2008-09-30 22:58:00,0.79125,0.7913,0.7912,0.79125,261500000.0
2008-09-30 22:59:00,0.79125,0.79135,0.7912,0.79135,38800000.0
2008-09-30 23:00:00,0.79125,0.7914,0.7909,0.7913,48800000.0
2008-09-30 23:01:00,0.79125,0.79125,0.79095,0.791,609600011.0
2008-09-30 23:02:00,0.79115,0.7912,0.79105,0.7911,26400000.0
2008-09-30 23:03:00,0.79105,0.7911,0.79105,0.79105,23100000.0
2008-09-30 23:04:00,0.791,0.79105,0.79095,0.79095,296399999.0
2008-09-30 23:05:00,0.79095,0.7911,0.7909,0.79105,957900012.0
2008-09-30 23:06:00,0.791,0.7911,0.79095,0.7911,30000000.0
2008-09-30 23:07:00,0.79105,0.7911,0.79105,0.7911,10800000.0
2008-09-30 23:08:00,0.7911,0.79115,0.7911,0.79115,5400000.0
2008-09-30 23:09:00,0.7912,0.79125,0.7912,0.79125,2200000.0
2008-09-30 23:10:00,0.79125,0.7913,0.79125,0.7913,29100000.0
2008-09-30 23:11:00,0.7913,0.79135,0.79105,0.7912,21600000.0
2008-09-30 23:12:00,0.7912,0.79135,0.79115,0.79135,56200000.0
2008-09-30 23:13:00,0.79135,0.7914,0.79135,0.7914,2400000.0
2008-09-30 23:14:00,0.79135,0.7914,0.79135,0.7914,6600000.0
2008-09-30 23:15:00,0.79135,0.79135,0.7911,0.7912,77400000.0
2008-09-30 23:16:00,0.79125,0.79125,0.7911,0.7912,36600001.0
2008-09-30 23:17:00,0.79115,0.7915,0.79115,0.7915,32400000.0
2008-09-30 23:18:00,0.7915,0.7915,0.7914,0.7914,8400000.0
2008-09-30 23:19:00,0.7914,0.7917,0.7911,0.79155,39200000.0
2008-09-30 23:20:00,0.7916,0.79165,0.7914,0.7914,21400000.0
2008-09-30 23:21:00,0.7914,0.7916,0.7912,0.7916,55800000.0
2008-09-30 23:22:00,0.7916,0.7917,0.79135,0.79135,33200000.0
2008-09-30 23:23:00,0.79155,0.79165,0.7914,0.79155,119600001.0
2008-09-30 23:24:00,0.7916,0.7918,0.79155,0.7916,31200000.0
2008-09-30 23:25:00,0.7916,0.7916,0.7915,0.79155,86400000.0
2008-09-30 23:26:00,0.79155,0.79155,0.7915,0.79155,41400000.0
2008-09-30 23:27:00,0.79155,0.7918,0.79145,0.7917,26800000.0
2008-09-30 23:28:00,0.7917,0.79185,0.79165,0.7917,16400000.0
2008-09-30 23:29:00,0.79165,0.7919,0.79165,0.7918,26200000.0
2008-09-30 23:30:00,0.79175,0.7919,0.7917,0.7917,12000000.0
2008-09-30 23:31:00,0.7917,0.7917,0.7916,0.7916,220800000.0
2008-09-30 23:32:00,0.7916,0.7916,0.7916,0.7916,181200001.0
2008-09-30 23:33:00,0.7914,0.79146,0.79128,0.79132,71900000.0
2008-09-30 23:34:00,0.7916,0.7916,0.7916,0.7916,18000000.0
2008-09-30 23:35:00,0.79139,0.79147,0.79119,0.79128,60000000.0
2008-09-30 23:36:00,0.7916,0.7916,0.7916,0.7916,486000000.0
2008-09-30 23:37:00,0.7916,0.7916,0.7916,0.7916,162000000.0
2008-09-30 23:38:00,0.7916,0.7917,0.7916,0.7916,230400003.0
2008-09-30 23:39:00,0.7916,0.7916,0.7916,0.7916,18000000.0
2008-09-30 23:40:00,0.7917,0.79198,0.79155,0.7916,37200000.0
2008-09-30 23:41:00,0.7916,0.79197,0.79155,0.7916,13200000.0
2008-09-30 23:42:00,0.7917,0.79175,0.7917,0.7917,16200000.0
2008-09-30 23:43:00,0.7917,0.7917,0.7915,0.7916,61000000.0
2008-09-30 23:44:00,0.7916,0.7916,0.79135,0.7914,39400000.0
2008-09-30 23:45:00,0.7914,0.7914,0.79125,0.79135,45600000.0
2008-09-30 23:46:00,0.7914,0.79145,0.7914,0.79145,44800000.0
2008-09-30 23:47:00,0.79145,0.7917,0.7914,0.7917,44400000.0
2008-09-30 23:48:00,0.7917,0.79175,0.7916,0.7916,27600000.0
2008-09-30 23:49:00,0.7916,0.7916,0.7916,0.7916,28800000.0
2008-09-30 23:50:00,0.7916,0.79165,0.7916,0.7916,34200000.0
2008-09-30 23:51:00,0.7916,0.7918,0.7916,0.7917,38400000.0
2008-09-30 23:52:00,0.7917,0.79175,0.7916,0.7916,19200000.0
2008-09-30 23:53:00,0.7916,0.7916,0.7916,0.7916,8400000.0
2008-09-30 23:54:00,0.7916,0.7916,0.7916,0.7916,10800000.0
2008-09-30 23:55:00,0.7916,0.7916,0.7916,0.7916,9600000.0
2008-09-30 23:56:00,0.7916,0.7916,0.7916,0.7916,16800000.0
2008-09-30 23:57:00,0.7916,0.7916,0.7916,0.7916,19200000.0
2008-09-30 23:58:00,0.7916,0.7916,0.7913,0.7915,73000000.0
2008-09-30 23:59:00,0.7915,0.7915,0.7915,0.7915,14400000.0
2008-10-01 00:00:00,0.7915,0.7915,0.7915,0.7915,45600000.0
2008-10-01 00:01:00,0.7915,0.7916,0.7915,0.7916,26200000.0
2008-10-01 00:02:00,0.7916,0.7916,0.7915,0.7915,38800000.0
2008-10-01 00:03:00,0.7915,0.7915,0.7915,0.7915,8400000.0
2008-10-01 00:04:00,0.7915,0.7915,0.7908,0.7911,103400000.0
2008-10-01 00:05:00,0.79125,0.79135,0.79115,0.79115,57000000.0
2008-10-01 00:06:00,0.7911,0.79115,0.7911,0.7911,76000000.0
2008-10-01 00:07:00,0.7911,0.7911,0.79105,0.7911,19000000.0
2008-10-01 00:08:00,0.7911,0.7911,0.791,0.79105,76000000.0
2008-10-01 00:09:00,0.79105,0.79105,0.791,0.79105,21400000.0
2008-10-01 00:10:00,0.79105,0.79105,0.791,0.791,26000000.0
2008-10-01 00:11:00,0.79105,0.79105,0.79105,0.79105,6000000.0
2008-10-01 00:12:00,0.7911,0.7911,0.79075,0.79104,174200000.0
2008-10-01 00:13:00,0.79105,0.79115,0.79105,0.79105,46300000.0
2008-10-01 00:14:00,0.79104,0.79107,0.79098,0.79105,103499996.0
2008-10-01 00:15:00,0.7911,0.79115,0.7911,0.79115,24000000.0
2008-10-01 00:16:00,0.79115,0.79115,0.7911,0.7911,43000000.0
2008-10-01 00:17:00,0.79125,0.79125,0.79085,0.79095,284800000.0
2008-10-01 00:18:00,0.7909,0.791,0.79085,0.791,217800000.0
2008-10-01 00:19:00,0.791,0.79105,0.791,0.79105,59400000.0
2008-10-01 00:20:00,0.79105,0.79105,0.791,0.791,153400000.0
2008-10-01 00:21:00,0.7909,0.791,0.7909,0.791,203000000.0
2008-10-01 00:22:00,0.791,0.7911,0.791,0.7911,141000000.0
2008-10-01 00:23:00,0.7911,0.79115,0.7911,0.79115,86400000.0
2008-10-01 00:24:00,0.79115,0.79115,0.79115,0.79115,21600000.0
2008-10-01 00:25:00,0.79097,0.79112,0.79097,0.79104,21600000.0
2008-10-01 00:26:00,0.79115,0.7912,0.79115,0.7912,29000000.0
2008-10-01 00:27:00,0.7912,0.7912,0.79115,0.79115,19900000.0
2008-10-01 00:28:00,0.79115,0.79115,0.79115,0.79115,24300000.0
2008-10-01 00:29:00,0.79115,0.7912,0.79045,0.7905,538600004.0
2008-10-01 00:30:00,0.79055,0.791,0.79055,0.79075,123700000.0
2008-10-01 00:31:00,0.7908,0.79095,0.79075,0.79095,156100000.0
2008-10-01 00:32:00,0.79095,0.79155,0.79095,0.7911,132600000.0
2008-10-01 00:33:00,0.7913,0.79135,0.7913,0.79135,42900000.0
2008-10-01 00:34:00,0.7914,0.7914,0.79126,0.79126,81000000.0
2008-10-01 00:35:00,0.79135,0.79135,0.79135,0.79135,12600000.0
2008-10-01 00:36:00,0.79123,0.79141,0.79121,0.79141,150500000.0
2008-10-01 00:37:00,0.79131,0.79148,0.79124,0.79124,216900000.0
2008-10-01 00:38:00,0.7913,0.79135,0.7913,0.79135,7600000.0
2008-10-01 00:39:00,0.7913,0.7914,0.7909,0.7912,508200001.0
2008-10-01 00:40:00,0.7912,0.79155,0.7912,0.7915,91500000.0
2008-10-01 00:41:00,0.79145,0.79145,0.79135,0.79135,86000000.0
2008-10-01 00:42:00,0.7914,0.7914,0.7914,0.7914,1200000.0
2008-10-01 00:43:00,0.79137,0.7914,0.79123,0.7914,91200001.0
2008-10-01 00:44:00,0.7914,0.7914,0.79135,0.79135,20400000.0
2008-10-01 00:45:00,0.79135,0.79135,0.7912,0.7912,37000000.0
2008-10-01 00:46:00,0.79125,0.79145,0.7912,0.79145,109500000.0
2008-10-01 00:47:00,0.79145,0.79145,0.79115,0.79115,160000000.0
2008-10-01 00:48:00,0.79115,0.79115,0.7903,0.7909,274100000.0
2008-10-01 00:49:00,0.7909,0.79115,0.7904,0.79105,272600000.0
2008-10-01 00:50:00,0.7911,0.7911,0.79075,0.79075,147500000.0
2008-10-01 00:51:00,0.7909,0.79095,0.7909,0.79095,27300000.0
2008-10-01 00:52:00,0.79095,0.79095,0.7908,0.79095,75800000.0
2008-10-01 00:53:00,0.7911,0.79115,0.79075,0.7908,135100000.0
2008-10-01 00:54:00,0.7908,0.791,0.7908,0.7909,194900000.0
2008-10-01 00:55:00,0.79095,0.7911,0.7908,0.79085,112700000.0
2008-10-01 00:56:00,0.79085,0.79085,0.7908,0.7908,398900000.0
2008-10-01 00:57:00,0.7908,0.7908,0.7908,0.7908,168000000.0
2008-10-01 00:58:00,0.7908,0.79105,0.7908,0.7909,342200005.0
2008-10-01 00:59:00,0.79095,0.79105,0.79085,0.7909,32200000.0
2008-10-01 01:00:00,0.7909,0.791,0.7909,0.791,36000000.0
2008-10-01 01:01:00,0.791,0.791,0.79095,0.79095,2400000.0
2008-10-01 01:02:00,0.791,0.791,0.79095,0.79095,4800000.0
2008-10-01 01:03:00,0.79095,0.791,0.7909,0.79095,17800000.0
2008-10-01 01:04:00,0.79104,0.79114,0.7908,0.79088,677499998.0
2008-10-01 01:05:00,0.79087,0.79104,0.7908,0.79097,395800001.0
2008-10-01 01:06:00,0.79092,0.79099,0.79083,0.79083,354500002.0
2008-10-01 01:07:00,0.79085,0.79105,0.79079,0.79089,976600001.0
2008-10-01 01:08:00,0.79105,0.79105,0.7909,0.79095,7200000.0
2008-10-01 01:09:00,0.79085,0.79094,0.79085,0.79086,97000000.0
2008-10-01 01:10:00,0.79098,0.79098,0.79084,0.79084,141900000.0
2008-10-01 01:11:00,0.7908,0.79086,0.79063,0.79084,204900000.0
2008-10-01 01:12:00,0.79095,0.79095,0.79071,0.79087,286600000.0
2008-10-01 01:13:00,0.79095,0.79095,0.7909,0.79095,6000000.0
2008-10-01 01:14:00,0.791,0.791,0.79095,0.79095,2400000.0
2008-10-01 01:15:00,0.79092,0.79101,0.79068,0.79068,330099995.0
2008-10-01 01:16:00,0.79085,0.7909,0.7906,0.7909,24700000.0
2008-10-01 01:17:00,0.7909,0.7909,0.7909,0.7909,2400000.0
2008-10-01 01:18:00,0.7908,0.7909,0.7908,0.7909,9600000.0
2008-10-01 01:19:00,0.79087,0.79104,0.79084,0.79084,1134500000.0
2008-10-01 01:20:00,0.79085,0.79085,0.79085,0.79085,12000000.0
2008-10-01 01:21:00,0.79085,0.791,0.79085,0.791,30000000.0
2008-10-01 01:22:00,0.791,0.791,0.7909,0.7909,14200000.0
2008-10-01 01:23:00,0.7909,0.79095,0.7909,0.7909,14200000.0
2008-10-01 01:24:00,0.7909,0.79095,0.79085,0.79085,11800000.0
2008-10-01 01:25:00,0.79085,0.7909,0.79085,0.79085,18000000.0
2008-10-01 01:26:00,0.7909,0.7909,0.79085,0.7909,20400000.0
2008-10-01 01:27:00,0.79095,0.791,0.7909,0.7909,15400000.0
2008-10-01 01:28:00,0.7909,0.7909,0.7909,0.7909,3000000.0
2008-10-01 01:29:00,0.79095,0.79095,0.7909,0.79095,12600000.0
2008-10-01 01:30:00,0.79095,0.791,0.79095,0.791,10800000.0
2008-10-01 01:31:00,0.79105,0.79105,0.791,0.791,23800000.0
2008-10-01 01:32:00,0.791,0.79105,0.791,0.79105,6000000.0
2008-10-01 01:33:00,0.79098,0.79111,0.79074,0.79089,677400000.0
2008-10-01 01:34:00,0.79105,0.7911,0.79105,0.7911,10800000.0
2008-10-01 01:35:00,0.7911,0.79135,0.7911,0.7913,97200000.0
2008-10-01 01:36:00,0.7913,0.79145,0.7912,0.79125,42400000.0
2008-10-01 01:37:00,0.79125,0.7914,0.79125,0.7914,105600000.0
2008-10-01 01:38:00,0.7914,0.7915,0.7914,0.79145,28800000.0
2008-10-01 01:39:00,0.7916,0.7916,0.7914,0.7914,28600000.0
2008-10-01 01:40:00,0.7914,0.79145,0.79135,0.7914,25200000.0
2008-10-01 01:41:00,0.79137,0.79144,0.79117,0.79119,171000000.0
2008-10-01 01:42:00,0.7914,0.7915,0.7914,0.7915,26400000.0
2008-10-01 01:43:00,0.79155,0.79165,0.79155,0.79155,23400000.0
2008-10-01 01:44:00,0.79155,0.79155,0.79155,0.79155,2000000.0
2008-10-01 01:45:00,0.79147,0.79149,0.7914,0.79146,140400000.0
2008-10-01 01:46:00,0.79155,0.79155,0.79135,0.79135,9400000.0
2008-10-01 01:47:00,0.79135,0.79145,0.7912,0.79135,63200000.0
2008-10-01 01:48:00,0.7914,0.7915,0.7913,0.7915,149400000.0
2008-10-01 01:49:00,0.7915,0.7915,0.7913,0.7915,207800000.0
2008-10-01 01:50:00,0.7915,0.7916,0.79135,0.79145,87400000.0
2008-10-01 01:51:00,0.79145,0.7916,0.79135,0.79145,155800000.0
2008-10-01 01:52:00,0.79145,0.79155,0.79135,0.79155,66600000.0
2008-10-01 01:53:00,0.79155,0.79175,0.7915,0.7916,51200000.0
2008-10-01 01:54:00,0.7917,0.7917,0.7916,0.7916,19200000.0
2008-10-01 01:55:00,0.7916,0.79165,0.79155,0.79155,19200000.0
2008-10-01 01:56:00,0.79155,0.79165,0.79155,0.7916,36000000.0
2008-10-01 01:57:00,0.79155,0.79155,0.7915,0.7915,9600000.0
2008-10-01 01:58:00,0.7915,0.7916,0.7915,0.7915,144000000.0
2008-10-01 01:59:00,0.7915,0.79165,0.7915,0.79165,111600000.0
2008-10-01 02:00:00,0.79175,0.79175,0.7914,0.7915,276800003.0
2008-10-01 02:01:00,0.7915,0.79185,0.7915,0.79175,96200000.0
2008-10-01 02:02:00,0.7917,0.7918,0.7917,0.79175,15400000.0
2008-10-01 02:03:00,0.7918,0.7918,0.79165,0.79175,26400000.0
2008-10-01 02:04:00,0.7918,0.7918,0.79175,0.79175,4800000.0
2008-10-01 02:05:00,0.79175,0.7918,0.79135,0.7918,93700000.0
2008-10-01 02:06:00,0.7918,0.7919,0.7918,0.7919,67800000.0
2008-10-01 02:07:00,0.79185,0.79195,0.79185,0.79195,87900000.0
2008-10-01 02:08:00,0.7919,0.79195,0.79185,0.7919,136800000.0
2008-10-01 02:09:00,0.792,0.792,0.79125,0.7918,124900000.0
2008-10-01 02:10:00,0.7916,0.7919,0.7915,0.7919,222800000.0
2008-10-01 02:11:00,0.7917,0.79185,0.7917,0.79185,222800000.0
2008-10-01 02:12:00,0.7919,0.7919,0.7918,0.79185,105600000.0
2008-10-01 02:13:00,0.79185,0.79185,0.7916,0.7917,247200003.0
2008-10-01 02:14:00,0.7917,0.79175,0.7916,0.7917,421100006.0
2008-10-01 02:15:00,0.79165,0.79165,0.7916,0.7916,979199964.0
2008-10-01 02:16:00,0.7916,0.79165,0.7916,0.79165,1022399970.0
2008-10-01 02:17:00,0.79165,0.79195,0.7916,0.79195,811199997.0
2008-10-01 02:18:00,0.7919,0.792,0.7918,0.79195,76900000.0
2008-10-01 02:19:00,0.7919,0.7919,0.7915,0.79185,115400000.0
2008-10-01 02:20:00,0.79175,0.79205,0.79155,0.79205,257500000.0
2008-10-01 02:21:00,0.792,0.79215,0.7919,0.7921,160200000.0
2008-10-01 02:22:00,0.79205,0.7922,0.7917,0.79205,117400000.0
2008-10-01 02:23:00,0.7921,0.79225,0.79205,0.7921,43400000.0
2008-10-01 02:24:00,0.79205,0.79215,0.792,0.79215,61500000.0
2008-10-01 02:25:00,0.79215,0.7924,0.792,0.7922,80400000.0
2008-10-01 02:26:00,0.7922,0.7922,0.7921,0.7922,20200000.0
2008-10-01 02:27:00,0.79225,0.7924,0.79205,0.79215,122200000.0
2008-10-01 02:28:00,0.7923,0.79235,0.79225,0.7923,18000000.0
2008-10-01 02:29:00,0.7923,0.79245,0.7923,0.79245,124200000.0
2008-10-01 02:30:00,0.79245,0.79245,0.79225,0.7923,26800000.0
2008-10-01 02:31:00,0.79235,0.79245,0.7923,0.79235,211400000.0
2008-10-01 02:32:00,0.7924,0.7924,0.7924,0.7924,3600000.0
2008-10-01 02:33:00,0.79235,0.79235,0.79235,0.79235,8200000.0
2008-10-01 02:34:00,0.7924,0.7924,0.79225,0.79225,10400000.0
2008-10-01 02:35:00,0.7923,0.7925,0.79225,0.7925,59800000.0
2008-10-01 02:36:00,0.79245,0.79245,0.7924,0.79245,10800000.0
2008-10-01 02:37:00,0.7924,0.7924,0.79225,0.79235,51300000.0
2008-10-01 02:38:00,0.7923,0.7923,0.7921,0.79215,191400003.0
2008-10-01 02:39:00,0.79215,0.79235,0.792,0.79205,244800001.0
2008-10-01 02:40:00,0.7921,0.79245,0.7921,0.79245,206000000.0
2008-10-01 02:41:00,0.7925,0.7925,0.79245,0.79245,22400000.0
2008-10-01 02:42:00,0.7925,0.79255,0.79245,0.7925,74600000.0
2008-10-01 02:43:00,0.7925,0.79265,0.79235,0.79265,88100000.0
2008-10-01 02:44:00,0.79265,0.7927,0.79255,0.7927,81300000.0
2008-10-01 02:45:00,0.7927,0.79275,0.7927,0.79275,13200000.0
2008-10-01 02:46:00,0.79275,0.79275,0.79265,0.79265,7200000.0
2008-10-01 02:47:00,0.79265,0.7929,0.79265,0.7928,48700000.0
2008-10-01 02:48:00,0.79275,0.7929,0.7927,0.7927,184600000.0
2008-10-01 02:49:00,0.79285,0.79305,0.79275,0.79305,116900000.0
2008-10-01 02:50:00,0.7931,0.79355,0.793,0.7932,300200000.0
2008-10-01 02:51:00,0.7932,0.79325,0.79295,0.793,99100000.0
2008-10-01 02:52:00,0.793,0.79305,0.79295,0.79295,221200000.0
2008-10-01 02:53:00,0.793,0.793,0.7928,0.7929,292800000.0
2008-10-01 02:54:00,0.7929,0.7932,0.7926,0.7932,436500000.0
2008-10-01 02:55:00,0.7932,0.7936,0.79265,0.793,481724000.0
2008-10-01 02:56:00,0.79295,0.7933,0.7927,0.79295,684000000.0
2008-10-01 02:57:00,0.79295,0.79315,0.7927,0.7927,272700000.0
2008-10-01 02:58:00,0.79285,0.79305,0.7928,0.79285,420700000.0
2008-10-01 02:59:00,0.7929,0.79305,0.7928,0.7929,316800000.0
2008-10-01 03:00:00,0.7929,0.793,0.79285,0.79295,199500000.0
2008-10-01 03:01:00,0.7929,0.79305,0.7929,0.79295,150200000.0
2008-10-01 03:02:00,0.79295,0.793,0.79285,0.79285,85300000.0
2008-10-01 03:03:00,0.7929,0.793,0.79265,0.793,329800000.0
2008-10-01 03:04:00,0.793,0.793,0.79285,0.7929,112800000.0
2008-10-01 03:05:00,0.7929,0.793,0.7928,0.793,121900000.0
2008-10-01 03:06:00,0.793,0.793,0.7927,0.79295,144200000.0
2008-10-01 03:07:00,0.793,0.793,0.7927,0.7927,165399999.0
2008-10-01 03:08:00,0.7927,0.7927,0.7927,0.7927,454400001.0
2008-10-01 03:09:00,0.7927,0.7927,0.79245,0.79245,287600000.0
2008-10-01 03:10:00,0.79245,0.7925,0.79225,0.7923,104700000.0
2008-10-01 03:11:00,0.7923,0.7923,0.79215,0.7922,51700000.0
2008-10-01 03:12:00,0.7921,0.79225,0.79205,0.79205,158000000.0
2008-10-01 03:13:00,0.79205,0.79205,0.79165,0.7917,290700000.0
2008-10-01 03:14:00,0.7917,0.7917,0.7916,0.7917,170500000.0
2008-10-01 03:15:00,0.79175,0.79195,0.79165,0.7917,241200000.0
2008-10-01 03:16:00,0.79175,0.7918,0.79165,0.79165,52400000.0
2008-10-01 03:17:00,0.79165,0.79165,0.7911,0.7912,193200000.0
2008-10-01 03:18:00,0.7911,0.79135,0.7911,0.79125,123300000.0
2008-10-01 03:19:00,0.79125,0.79125,0.79095,0.79105,204200000.0
2008-10-01 03:20:00,0.79105,0.7911,0.791,0.791,77200000.0
2008-10-01 03:21:00,0.791,0.7912,0.79095,0.791,66900000.0
2008-10-01 03:22:00,0.791,0.79125,0.7909,0.7909,136300000.0
2008-10-01 03:23:00,0.79095,0.79095,0.7909,0.7909,105200000.0
2008-10-01 03:24:00,0.7909,0.7909,0.79055,0.7909,60200000.0
2008-10-01 03:25:00,0.7909,0.79095,0.7909,0.7909,25400000.0
2008-10-01 03:26:00,0.7909,0.7909,0.7909,0.7909,3600000.0
2008-10-01 03:27:00,0.7909,0.7909,0.7909,0.7909,16800000.0
2008-10-01 03:28:00,0.7909,0.79095,0.7909,0.79095,153700000.0
2008-10-01 03:29:00,0.791,0.79105,0.7909,0.791,181600000.0
2008-10-01 03:30:00,0.79095,0.79105,0.7909,0.79105,150400000.0
2008-10-01 03:31:00,0.79105,0.79105,0.791,0.791,26400000.0
2008-10-01 03:32:00,0.791,0.79125,0.7909,0.79105,257400000.0
2008-10-01 03:33:00,0.79105,0.79105,0.79095,0.791,95500000.0
2008-10-01 03:34:00,0.791,0.791,0.79095,0.79095,22800000.0
2008-10-01 03:35:00,0.79095,0.79095,0.7909,0.7909,23100000.0
2008-10-01 03:36:00,0.791,0.791,0.791,0.791,12000000.0
2008-10-01 03:37:00,0.791,0.791,0.79095,0.79095,93600000.0
2008-10-01 03:38:00,0.79095,0.791,0.7909,0.79095,90400000.0
2008-10-01 03:39:00,0.79095,0.791,0.79095,0.791,7200000.0
2008-10-01 03:40:00,0.79105,0.79115,0.79105,0.7911,110100000.0
2008-10-01 03:41:00,0.7911,0.79135,0.7911,0.7912,92800000.0
2008-10-01 03:42:00,0.7912,0.79125,0.7912,0.7912,68500000.0
2008-10-01 03:43:00,0.7912,0.7912,0.79105,0.79115,42100000.0
2008-10-01 03:44:00,0.79115,0.79115,0.791,0.791,54100000.0
2008-10-01 03:45:00,0.791,0.791,0.79095,0.791,48000000.0
2008-10-01 03:46:00,0.791,0.791,0.7909,0.79095,172200000.0
2008-10-01 03:47:00,0.79095,0.791,0.7909,0.7909,86700000.0
2008-10-01 03:48:00,0.7909,0.7909,0.7909,0.7909,65700000.0
2008-10-01 03:49:00,0.7909,0.7909,0.7909,0.7909,37200000.0
2008-10-01 03:50:00,0.7909,0.79105,0.7909,0.7909,86500000.0
2008-10-01 03:51:00,0.7909,0.7909,0.7909,0.7909,44800000.0
2008-10-01 03:52:00,0.7909,0.791,0.7909,0.791,107000000.0
2008-10-01 03:53:00,0.79095,0.791,0.7909,0.791,92900000.0
2008-10-01 03:54:00,0.791,0.7911,0.791,0.79105,79900000.0
2008-10-01 03:55:00,0.79105,0.79115,0.791,0.79115,132300000.0
2008-10-01 03:56:00,0.79115,0.7913,0.79115,0.7913,77800000.0
2008-10-01 03:57:00,0.7912,0.7912,0.7911,0.7912,83100000.0
2008-10-01 03:58:00,0.7912,0.7912,0.7911,0.7911,80000000.0
2008-10-01 03:59:00,0.7911,0.7911,0.7911,0.7911,95800000.0
2008-10-01 04:00:00,0.7912,0.7912,0.7908,0.791,45600000.0
2008-10-01 04:01:00,0.791,0.791,0.791,0.791,19400000.0
2008-10-01 04:02:00,0.791,0.79105,0.791,0.791,36600000.0
2008-10-01 04:03:00,0.791,0.791,0.791,0.791,13300000.0
2008-10-01 04:04:00,0.791,0.791,0.791,0.791,7200000.0
2008-10-01 04:05:00,0.791,0.791,0.791,0.791,14400000.0
2008-10-01 04:06:00,0.791,0.791,0.791,0.791,15600000.0
2008-10-01 04:07:00,0.791,0.791,0.791,0.791,8400000.0
2008-10-01 04:08:00,0.791,0.791,0.791,0.791,25700000.0
2008-10-01 04:09:00,0.791,0.79125,0.791,0.7912,110900000.0
2008-10-01 04:10:00,0.79125,0.79125,0.791,0.791,115900000.0
2008-10-01 04:11:00,0.791,0.791,0.791,0.791,66900000.0
2008-10-01 04:12:00,0.791,0.79105,0.791,0.791,78500000.0
2008-10-01 04:13:00,0.791,0.791,0.791,0.791,48600000.0
2008-10-01 04:14:00,0.791,0.791,0.791,0.791,55800000.0
2008-10-01 04:15:00,0.791,0.7912,0.791,0.791,101900000.0
2008-10-01 04:16:00,0.791,0.79105,0.791,0.791,58000000.0
2008-10-01 04:17:00,0.791,0.791,0.791,0.791,10800000.0
2008-10-01 04:18:00,0.791,0.791,0.79075,0.7909,384600000.0
2008-10-01 04:19:00,0.7909,0.79095,0.7909,0.7909,122100000.0
2008-10-01 04:20:00,0.79095,0.7911,0.79095,0.79105,68400000.0
2008-10-01 04:21:00,0.791,0.79105,0.7909,0.7909,46400000.0
2008-10-01 04:22:00,0.7909,0.7911,0.7909,0.7909,107900000.0
2008-10-01 04:23:00,0.7909,0.7909,0.7909,0.7909,82800000.0
2008-10-01 04:24:00,0.7909,0.79095,0.7908,0.7908,194400000.0
2008-10-01 04:25:00,0.7908,0.7909,0.7908,0.7909,103200000.0
2008-10-01 04:26:00,0.7909,0.79095,0.7907,0.79095,269800000.0
2008-10-01 04:27:00,0.79095,0.79095,0.7908,0.7908,98700000.0
2008-10-01 04:28:00,0.79085,0.791,0.79075,0.7908,260300000.0
2008-10-01 04:29:00,0.79085,0.7909,0.79075,0.79075,155500000.0
2008-10-01 04:30:00,0.7908,0.791,0.79075,0.79095,148900000.0
2008-10-01 04:31:00,0.7909,0.7911,0.7909,0.7909,119800000.0
2008-10-01 04:32:00,0.7909,0.79095,0.79085,0.79085,12000000.0
2008-10-01 04:33:00,0.7908,0.79095,0.79045,0.79085,294400000.0
2008-10-01 04:34:00,0.79085,0.7909,0.79075,0.79085,85200000.0
2008-10-01 04:35:00,0.7909,0.79095,0.7909,0.7909,62400000.0
2008-10-01 04:36:00,0.7909,0.791,0.7908,0.791,102800000.0
2008-10-01 04:37:00,0.79105,0.79105,0.79075,0.7908,81600000.0
2008-10-01 04:38:00,0.7908,0.7909,0.7908,0.7909,35300000.0
2008-10-01 04:39:00,0.7909,0.7912,0.7909,0.79095,163500000.0
2008-10-01 04:40:00,0.7909,0.79095,0.7908,0.79095,131100000.0
2008-10-01 04:41:00,0.791,0.79115,0.791,0.79115,44400000.0
2008-10-01 04:42:00,0.79115,0.79115,0.7911,0.7911,9600000.0
2008-10-01 04:43:00,0.7911,0.7911,0.7911,0.7911,10800000.0
2008-10-01 04:44:00,0.79105,0.79115,0.79105,0.79115,51600000.0
2008-10-01 04:45:00,0.79115,0.79125,0.79115,0.7912,165400000.0
2008-10-01 04:46:00,0.79125,0.7913,0.7912,0.79125,72000000.0
2008-10-01 04:47:00,0.7912,0.79125,0.7911,0.7911,122600000.0
2008-10-01 04:48:00,0.79115,0.7912,0.79115,0.7912,10200000.0
2008-10-01 04:49:00,0.7912,0.7913,0.7911,0.7911,131900000.0
2008-10-01 04:50:00,0.7911,0.7911,0.79105,0.79105,60100000.0
2008-10-01 04:51:00,0.7911,0.7911,0.79105,0.79105,25200000.0
2008-10-01 04:52:00,0.79105,0.79105,0.79105,0.79105,4800000.0
2008-10-01 04:53:00,0.79105,0.79105,0.79105,0.79105,9600000.0
2008-10-01 04:54:00,0.79105,0.79125,0.79105,0.7912,70900000.0
2008-10-01 04:55:00,0.7912,0.79125,0.79115,0.7912,47400000.0
2008-10-01 04:56:00,0.7912,0.7914,0.7911,0.7914,238800000.0
2008-10-01 04:57:00,0.7914,0.7917,0.79135,0.7917,232300000.0
2008-10-01 04:58:00,0.7917,0.792,0.79165,0.79165,208400000.0
2008-10-01 04:59:00,0.79165,0.79185,0.79155,0.79165,122800000.0
2008-10-01 05:00:00,0.79165,0.79175,0.79155,0.7916,141100000.0
2008-10-01 05:01:00,0.7916,0.7916,0.79145,0.79145,48000000.0
2008-10-01 05:02:00,0.79145,0.7915,0.79145,0.7915,17500000.0
2008-10-01 05:03:00,0.79155,0.79155,0.79155,0.79155,20400000.0
2008-10-01 05:04:00,0.79155,0.7916,0.7915,0.7915,72000000.0
2008-10-01 05:05:00,0.79155,0.79155,0.79155,0.79155,14400000.0
2008-10-01 05:06:00,0.79155,0.79155,0.7914,0.7914,363700000.0
2008-10-01 05:07:00,0.7914,0.79185,0.79115,0.7917,247700000.0
2008-10-01 05:08:00,0.7917,0.7917,0.79155,0.7916,48000000.0
2008-10-01 05:09:00,0.7916,0.7917,0.7916,0.7917,38600000.0
2008-10-01 05:10:00,0.7917,0.792,0.7917,0.792,116800000.0
2008-10-01 05:11:00,0.792,0.7921,0.7916,0.79205,131800000.0
2008-10-01 05:12:00,0.79205,0.7921,0.79185,0.7919,51600000.0
2008-10-01 05:13:00,0.7919,0.7919,0.79185,0.7919,45200000.0
2008-10-01 05:14:00,0.7919,0.79205,0.7919,0.7919,105500000.0
2008-10-01 05:15:00,0.7919,0.7921,0.7919,0.79205,134400000.0
2008-10-01 05:16:00,0.79205,0.7923,0.79205,0.79215,186100000.0
2008-10-01 05:17:00,0.79215,0.7922,0.79185,0.79185,111900000.0
2008-10-01 05:18:00,0.79185,0.79195,0.7918,0.79185,163800000.0
2008-10-01 05:19:00,0.7918,0.79215,0.79175,0.79175,179200000.0
2008-10-01 05:20:00,0.79175,0.7918,0.7915,0.79155,221700000.0
2008-10-01 05:21:00,0.7916,0.7919,0.7916,0.7919,86000000.0
2008-10-01 05:22:00,0.7919,0.7919,0.7916,0.79175,158700000.0
2008-10-01 05:23:00,0.7918,0.79205,0.79175,0.79205,219700000.0
2008-10-01 05:24:00,0.79205,0.7923,0.79195,0.79215,254400000.0
2008-10-01 05:25:00,0.79205,0.79205,0.79195,0.792,118300000.0
2008-10-01 05:26:00,0.792,0.7921,0.792,0.79205,111100000.0
2008-10-01 05:27:00,0.79205,0.79205,0.7918,0.7919,314500000.0
2008-10-01 05:28:00,0.7919,0.79195,0.7919,0.79195,74400000.0
2008-10-01 05:29:00,0.79195,0.79205,0.7919,0.79205,85800000.0
2008-10-01 05:30:00,0.79205,0.79215,0.79205,0.79215,61000000.0
2008-10-01 05:31:00,0.7922,0.7923,0.7922,0.7922,73600000.0
2008-10-01 05:32:00,0.79225,0.79255,0.7921,0.79235,258400000.0
2008-10-01 05:33:00,0.79235,0.79235,0.79225,0.79225,36000000.0
2008-10-01 05:34:00,0.7922,0.79225,0.7921,0.79225,125400000.0
2008-10-01 05:35:00,0.79235,0.79235,0.7922,0.7922,88900000.0
2008-10-01 05:36:00,0.7922,0.79225,0.7921,0.7921,272600000.0
2008-10-01 05:37:00,0.7921,0.7921,0.7921,0.7921,46200000.0
2008-10-01 05:38:00,0.7921,0.7921,0.7921,0.7921,45600000.0
2008-10-01 05:39:00,0.7921,0.79225,0.7921,0.7922,113800000.0
2008-10-01 05:40:00,0.7923,0.7924,0.79225,0.79235,96500000.0
2008-10-01 05:41:00,0.7924,0.7925,0.7924,0.79245,86500000.0
2008-10-01 05:42:00,0.79245,0.79245,0.79235,0.7924,123100000.0
2008-10-01 05:43:00,0.7924,0.7924,0.79235,0.7924,57500000.0
2008-10-01 05:44:00,0.7924,0.7927,0.7924,0.79265,107500000.0
2008-10-01 05:45:00,0.7926,0.79265,0.79255,0.79265,28800000.0
2008-10-01 05:46:00,0.7924,0.79265,0.79235,0.79265,113000000.0
2008-10-01 05:47:00,0.79265,0.79275,0.79255,0.79255,155900000.0
2008-10-01 05:48:00,0.79255,0.7926,0.7923,0.79245,189800000.0
2008-10-01 05:49:00,0.7925,0.7925,0.7923,0.7923,1238800000.0
2008-10-01 05:50:00,0.7923,0.79235,0.7923,0.7923,1469399984.0
2008-10-01 05:51:00,0.7923,0.79235,0.7917,0.7919,965799989.0
2008-10-01 05:52:00,0.7919,0.79215,0.79185,0.7921,140500000.0
2008-10-01 05:53:00,0.7921,0.79215,0.79205,0.79205,135000000.0
2008-10-01 05:54:00,0.79205,0.79205,0.7917,0.7917,337799998.0
2008-10-01 05:55:00,0.79175,0.7919,0.79175,0.79185,69200000.0
2008-10-01 05:56:00,0.79185,0.79185,0.79135,0.79155,267400000.0
2008-10-01 05:57:00,0.7916,0.7916,0.7916,0.7916,3600000.0
2008-10-01 05:58:00,0.79165,0.79175,0.79165,0.79175,55100000.0
2008-10-01 05:59:00,0.79175,0.7919,0.79145,0.79185,288700000.0
2008-10-01 06:00:00,0.79185,0.79185,0.7913,0.7914,1242199999.0
2008-10-01 06:01:00,0.7914,0.7917,0.7909,0.7917,687700015.0
2008-10-01 06:02:00,0.7917,0.79185,0.79155,0.79165,225800000.0
2008-10-01 06:03:00,0.79175,0.7918,0.7916,0.79165,162600000.0
2008-10-01 06:04:00,0.7917,0.7918,0.79165,0.79165,91000000.0
2008-10-01 06:05:00,0.79165,0.79175,0.7915,0.79155,139500000.0
2008-10-01 06:06:00,0.79155,0.7916,0.79125,0.7915,327300000.0
2008-10-01 06:07:00,0.7915,0.79155,0.7915,0.7915,122400000.0
2008-10-01 06:08:00,0.7915,0.7916,0.7915,0.7915,71000000.0
2008-10-01 06:09:00,0.7915,0.7915,0.7915,0.7915,24000000.0
2008-10-01 06:10:00,0.7915,0.7915,0.7911,0.7912,130600000.0
2008-10-01 06:11:00,0.79125,0.79125,0.79105,0.7912,186700000.0
2008-10-01 06:12:00,0.7912,0.79125,0.79115,0.79125,90400000.0
2008-10-01 06:13:00,0.7913,0.7917,0.79125,0.79165,139300000.0
2008-10-01 06:14:00,0.79165,0.79165,0.7913,0.7913,120000001.0
2008-10-01 06:15:00,0.79135,0.7914,0.79135,0.79135,17800000.0
2008-10-01 06:16:00,0.79135,0.79135,0.7913,0.7913,102000000.0
2008-10-01 06:17:00,0.7913,0.79155,0.7913,0.79155,154000000.0
2008-10-01 06:18:00,0.79155,0.7916,0.7915,0.79155,26200000.0
2008-10-01 06:19:00,0.7915,0.7915,0.7915,0.7915,3600000.0
2008-10-01 06:20:00,0.79155,0.7918,0.79155,0.7918,151000000.0
2008-10-01 06:21:00,0.7918,0.792,0.7918,0.792,47300000.0
2008-10-01 06:22:00,0.79205,0.79205,0.79195,0.79195,27600000.0
2008-10-01 06:23:00,0.79195,0.792,0.79185,0.79195,105300000.0
2008-10-01 06:24:00,0.79195,0.79205,0.79195,0.79205,33400000.0
2008-10-01 06:25:00,0.79205,0.79235,0.7916,0.79195,181900000.0
2008-10-01 06:26:00,0.79195,0.79225,0.79165,0.7922,266600000.0
2008-10-01 06:27:00,0.7922,0.7923,0.792,0.792,123700000.0
2008-10-01 06:28:00,0.792,0.79225,0.792,0.79215,190899999.0
2008-10-01 06:29:00,0.79215,0.7922,0.7921,0.7921,31300000.0
2008-10-01 06:30:00,0.7921,0.79235,0.7921,0.79235,83500000.0
2008-10-01 06:31:00,0.79235,0.7924,0.7923,0.79235,51900000.0
2008-10-01 06:32:00,0.79235,0.79235,0.7923,0.79235,75700000.0
2008-10-01 06:33:00,0.79235,0.79235,0.792,0.79205,79300000.0
2008-10-01 06:34:00,0.79205,0.79215,0.79205,0.79215,25200000.0
2008-10-01 06:35:00,0.7921,0.7921,0.79205,0.79205,14400000.0
2008-10-01 06:36:00,0.79205,0.7921,0.792,0.7921,54800000.0
2008-10-01 06:37:00,0.79215,0.7922,0.7921,0.79215,86400000.0
2008-10-01 06:38:00,0.7922,0.79225,0.79215,0.7922,38000000.0
2008-10-01 06:39:00,0.7922,0.7922,0.79205,0.7921,83000000.0
2008-10-01 06:40:00,0.79215,0.79215,0.79205,0.7921,20400000.0
2008-10-01 06:41:00,0.79215,0.7922,0.79215,0.7922,8400000.0
2008-10-01 06:42:00,0.79225,0.79225,0.7919,0.792,80000000.0
2008-10-01 06:43:00,0.792,0.792,0.79175,0.7919,193700000.0
2008-10-01 06:44:00,0.7919,0.79195,0.79155,0.7917,198900000.0
2008-10-01 06:45:00,0.7917,0.7917,0.7915,0.7915,90300000.0
2008-10-01 06:46:00,0.79155,0.7917,0.79155,0.79155,89000000.0
2008-10-01 06:47:00,0.79155,0.79165,0.79155,0.7916,61200000.0
2008-10-01 06:48:00,0.7916,0.7917,0.7915,0.79165,159100000.0
2008-10-01 06:49:00,0.79158,0.79168,0.79137,0.79162,643300000.0
2008-10-01 06:50:00,0.79179,0.79179,0.79147,0.79155,300300000.0
2008-10-01 06:51:00,0.79165,0.79175,0.7915,0.79175,124700000.0
2008-10-01 06:52:00,0.79185,0.79185,0.79165,0.79165,45600000.0
2008-10-01 06:53:00,0.79165,0.79165,0.7915,0.79155,192400000.0
2008-10-01 06:54:00,0.7916,0.7917,0.7916,0.7917,50500000.0
2008-10-01 06:55:00,0.7917,0.7919,0.7917,0.7919,70500000.0
2008-10-01 06:56:00,0.7919,0.79195,0.7916,0.79165,125500000.0
2008-10-01 06:57:00,0.7917,0.7917,0.7916,0.7916,293000001.0
2008-10-01 06:58:00,0.7916,0.79165,0.79125,0.79155,1580899977.0
2008-10-01 06:59:00,0.79155,0.7917,0.7915,0.7917,764299989.0
2008-10-01 07:00:00,0.7916,0.79175,0.7916,0.79175,115700000.0
2008-10-01 07:01:00,0.79175,0.7919,0.79135,0.79135,230299998.0
2008-10-01 07:02:00,0.7914,0.79165,0.7913,0.79165,163600000.0
2008-10-01 07:03:00,0.7916,0.79165,0.7912,0.7913,467600000.0
2008-10-01 07:04:00,0.7913,0.79155,0.79075,0.7915,363400000.0
2008-10-01 07:05:00,0.79145,0.79165,0.7912,0.79155,306900000.0
2008-10-01 07:06:00,0.79155,0.79155,0.79145,0.79155,145400000.0
2008-10-01 07:07:00,0.79155,0.79155,0.79135,0.79135,168700000.0
2008-10-01 07:08:00,0.7914,0.7916,0.7914,0.7916,110800000.0
2008-10-01 07:09:00,0.7916,0.7916,0.79135,0.7914,159100000.0
2008-10-01 07:10:00,0.7914,0.79145,0.79135,0.79145,116200000.0
2008-10-01 07:11:00,0.79145,0.7915,0.7911,0.7911,164800000.0
2008-10-01 07:12:00,0.7911,0.7912,0.7911,0.79115,32000000.0
2008-10-01 07:13:00,0.79115,0.79135,0.79115,0.7913,127100000.0
2008-10-01 07:14:00,0.79125,0.7913,0.79105,0.79105,112800000.0
2008-10-01 07:15:00,0.7911,0.7912,0.7908,0.79115,465099997.0
2008-10-01 07:16:00,0.7912,0.7917,0.7909,0.7909,542500001.0
2008-10-01 07:17:00,0.7909,0.7913,0.79065,0.79115,315500000.0
2008-10-01 07:18:00,0.7912,0.7916,0.7911,0.7916,189600000.0
2008-10-01 07:19:00,0.79155,0.79155,0.79135,0.79135,72100000.0
2008-10-01 07:20:00,0.7913,0.7914,0.7912,0.7912,296500001.0
2008-10-01 07:21:00,0.7911,0.7913,0.7909,0.79115,155200000.0
2008-10-01 07:22:00,0.7913,0.79205,0.7913,0.79185,240600000.0
2008-10-01 07:23:00,0.79185,0.79205,0.79175,0.79185,393500000.0
2008-10-01 07:24:00,0.7918,0.792,0.7918,0.79185,97200000.0
2008-10-01 07:25:00,0.79185,0.792,0.79175,0.7919,241900000.0
2008-10-01 07:26:00,0.7919,0.792,0.79175,0.79175,96800000.0
2008-10-01 07:27:00,0.79175,0.79195,0.79175,0.7919,87400000.0
2008-10-01 07:28:00,0.7919,0.7919,0.7917,0.7918,147600000.0
2008-10-01 07:29:00,0.79175,0.79175,0.79115,0.7916,492500000.0
2008-10-01 07:30:00,0.7916,0.79165,0.7915,0.79155,64999999.0
2008-10-01 07:31:00,0.79155,0.7916,0.7915,0.7916,238399999.0
2008-10-01 07:32:00,0.7916,0.7917,0.79155,0.7916,99600000.0
2008-10-01 07:33:00,0.7916,0.7917,0.7915,0.79165,203700000.0
2008-10-01 07:34:00,0.7916,0.7916,0.7915,0.79155,97400000.0
2008-10-01 07:35:00,0.7915,0.7916,0.7915,0.7915,99800001.0
2008-10-01 07:36:00,0.7915,0.7916,0.79115,0.7912,285400000.0
2008-10-01 07:37:00,0.79115,0.7913,0.79105,0.7911,239000000.0
2008-10-01 07:38:00,0.79105,0.79125,0.791,0.7912,140600000.0
2008-10-01 07:39:00,0.7912,0.7912,0.79085,0.7912,232200000.0
2008-10-01 07:40:00,0.79125,0.79125,0.7907,0.7908,340300000.0
2008-10-01 07:41:00,0.79085,0.791,0.79085,0.791,192500000.0
2008-10-01 07:42:00,0.791,0.79105,0.7909,0.79105,95600000.0
2008-10-01 07:43:00,0.79105,0.79115,0.7909,0.79115,82100000.0
2008-10-01 07:44:00,0.79115,0.7913,0.791,0.79105,217200000.0
2008-10-01 07:45:00,0.791,0.7912,0.79075,0.79105,436400000.0
2008-10-01 07:46:00,0.79105,0.7911,0.791,0.7911,159000000.0
2008-10-01 07:47:00,0.7911,0.79125,0.79095,0.7912,180300000.0
2008-10-01 07:48:00,0.7912,0.7915,0.791,0.79145,180000000.0
2008-10-01 07:49:00,0.79145,0.7918,0.79135,0.7915,116000000.0
2008-10-01 07:50:00,0.7915,0.79165,0.7915,0.79165,44400000.0
2008-10-01 07:51:00,0.79165,0.79175,0.79145,0.79145,189400000.0
2008-10-01 07:52:00,0.7915,0.79155,0.79145,0.79145,19200000.0
2008-10-01 07:53:00,0.79145,0.79155,0.7914,0.7915,101600000.0
2008-10-01 07:54:00,0.7915,0.7919,0.79145,0.7919,165500000.0
2008-10-01 07:55:00,0.79185,0.7919,0.7915,0.79155,137200000.0
2008-10-01 07:56:00,0.79155,0.79155,0.79125,0.7915,236100000.0
2008-10-01 07:57:00,0.7915,0.7915,0.7912,0.7912,173500000.0
2008-10-01 07:58:00,0.7912,0.7912,0.7912,0.7912,253100000.0
2008-10-01 07:59:00,0.7912,0.7913,0.7912,0.7912,366899999.0
2008-10-01 08:00:00,0.7912,0.79135,0.79055,0.7908,444200000.0
2008-10-01 08:01:00,0.79095,0.79095,0.7909,0.7909,356900000.0
2008-10-01 08:02:00,0.79095,0.79095,0.7909,0.79095,178300000.0
2008-10-01 08:03:00,0.79095,0.7913,0.79085,0.79115,375600000.0
2008-10-01 08:04:00,0.79115,0.7912,0.79105,0.79115,339900000.0
2008-10-01 08:05:00,0.7911,0.7913,0.7911,0.7912,228300000.0
2008-10-01 08:06:00,0.79125,0.79185,0.79125,0.79165,371200000.0
2008-10-01 08:07:00,0.7916,0.7918,0.79135,0.7916,424900000.0
2008-10-01 08:08:00,0.79165,0.79185,0.79165,0.79175,163100000.0
2008-10-01 08:09:00,0.79175,0.79175,0.7917,0.7917,52500000.0
2008-10-01 08:10:00,0.7917,0.7918,0.7916,0.7917,113100000.0
2008-10-01 08:11:00,0.7917,0.7919,0.7917,0.79175,225700000.0
2008-10-01 08:12:00,0.79175,0.79175,0.79165,0.7917,197900000.0
2008-10-01 08:13:00,0.7917,0.7919,0.7916,0.7917,227800000.0
2008-10-01 08:14:00,0.7917,0.7917,0.79145,0.79155,172300000.0
2008-10-01 08:15:00,0.7915,0.7917,0.7915,0.7916,88500000.0
2008-10-01 08:16:00,0.7916,0.79175,0.7915,0.7916,318900000.0
2008-10-01 08:17:00,0.7916,0.7917,0.7916,0.7916,104700000.0
2008-10-01 08:18:00,0.7916,0.79175,0.79145,0.79175,346600000.0
2008-10-01 08:19:00,0.79175,0.79185,0.79155,0.79175,556000000.0
2008-10-01 08:20:00,0.7918,0.79225,0.7918,0.7919,238200000.0
2008-10-01 08:21:00,0.792,0.79215,0.79195,0.792,243100000.0
2008-10-01 08:22:00,0.79195,0.792,0.79155,0.7917,291900000.0
2008-10-01 08:23:00,0.7917,0.79195,0.7917,0.7918,59900000.0
2008-10-01 08:24:00,0.7918,0.79205,0.7918,0.792,192300000.0
2008-10-01 08:25:00,0.792,0.79235,0.79195,0.7921,184000000.0
2008-10-01 08:26:00,0.79205,0.79205,0.79175,0.7918,282800000.0
2008-10-01 08:27:00,0.7918,0.792,0.79175,0.792,215200000.0
2008-10-01 08:28:00,0.792,0.79245,0.7917,0.7917,396500000.0
2008-10-01 08:29:00,0.7917,0.7917,0.7909,0.79135,534900002.0
2008-10-01 08:30:00,0.7914,0.7914,0.79085,0.79085,217800000.0
2008-10-01 08:31:00,0.7909,0.79095,0.7907,0.7907,180400000.0
2008-10-01 08:32:00,0.7907,0.79085,0.7907,0.7907,139300000.0
2008-10-01 08:33:00,0.79075,0.79095,0.79075,0.79075,128300000.0
2008-10-01 08:34:00,0.79075,0.79095,0.79075,0.79085,140900000.0
2008-10-01 08:35:00,0.79085,0.79105,0.79075,0.79075,135200000.0
2008-10-01 08:36:00,0.79075,0.791,0.79075,0.7909,140800000.0
2008-10-01 08:37:00,0.7909,0.7909,0.7908,0.7909,314599999.0
2008-10-01 08:38:00,0.7909,0.7909,0.79075,0.7908,232600000.0
2008-10-01 08:39:00,0.7908,0.79085,0.79075,0.7908,271100000.0
2008-10-01 08:40:00,0.79085,0.79095,0.79075,0.7909,165000000.0
2008-10-01 08:41:00,0.79085,0.7909,0.7907,0.7907,147200000.0
2008-10-01 08:42:00,0.7907,0.791,0.79065,0.79095,138700000.0
2008-10-01 08:43:00,0.79095,0.79115,0.79085,0.79115,88400000.0
2008-10-01 08:44:00,0.79115,0.79115,0.79085,0.791,153300000.0
2008-10-01 08:45:00,0.79095,0.79155,0.79095,0.79145,292800000.0
2008-10-01 08:46:00,0.79145,0.7915,0.79075,0.79135,368900000.0
2008-10-01 08:47:00,0.7913,0.7914,0.79125,0.79135,367000000.0
2008-10-01 08:48:00,0.7914,0.7918,0.7914,0.7914,547200000.0
2008-10-01 08:49:00,0.7914,0.79175,0.7914,0.7917,544499999.0
2008-10-01 08:50:00,0.79175,0.79175,0.79155,0.79155,124800000.0
2008-10-01 08:51:00,0.79155,0.79175,0.79155,0.79175,252100000.0
2008-10-01 08:52:00,0.79175,0.7918,0.7916,0.7917,235300000.0
2008-10-01 08:53:00,0.79165,0.79175,0.7916,0.7917,294300000.0
2008-10-01 08:54:00,0.7917,0.79185,0.7915,0.79175,467200000.0
2008-10-01 08:55:00,0.7918,0.7922,0.79175,0.79215,609500000.0
2008-10-01 08:56:00,0.79215,0.79265,0.7921,0.79265,756800000.0
2008-10-01 08:57:00,0.7926,0.79275,0.79255,0.7927,481700000.0
2008-10-01 08:58:00,0.7927,0.79285,0.7927,0.79275,724700000.0
2008-10-01 08:59:00,0.7927,0.79275,0.792,0.7921,879432000.0
2008-10-01 09:00:00,0.7921,0.7923,0.7916,0.79165,771800000.0
2008-10-01 09:01:00,0.79165,0.79195,0.7916,0.7919,719000000.0
2008-10-01 09:02:00,0.79195,0.7923,0.79185,0.79185,662700000.0
2008-10-01 09:03:00,0.79185,0.79185,0.79135,0.7914,520600000.0
2008-10-01 09:04:00,0.7914,0.7915,0.79135,0.7914,423100000.0
2008-10-01 09:05:00,0.7914,0.79145,0.79125,0.79125,394600000.0
2008-10-01 09:06:00,0.79125,0.79155,0.7912,0.79155,576300000.0
2008-10-01 09:07:00,0.7915,0.79165,0.79145,0.7916,381000000.0
2008-10-01 09:08:00,0.7916,0.79175,0.7914,0.79155,363400000.0
2008-10-01 09:09:00,0.79155,0.7919,0.79145,0.79185,351200000.0
2008-10-01 09:10:00,0.79185,0.7919,0.7917,0.7918,465300000.0
2008-10-01 09:11:00,0.7918,0.79185,0.7917,0.79175,250000000.0
2008-10-01 09:12:00,0.79175,0.7923,0.7917,0.7919,436300000.0
2008-10-01 09:13:00,0.7919,0.79195,0.7918,0.79195,426200000.0
2008-10-01 09:14:00,0.79195,0.7923,0.79185,0.79205,561400000.0
2008-10-01 09:15:00,0.7921,0.79225,0.7919,0.79225,833399997.0
2008-10-01 09:16:00,0.79225,0.7923,0.79205,0.79225,431900000.0
2008-10-01 09:17:00,0.79225,0.7924,0.792,0.79235,641700000.0
2008-10-01 09:18:00,0.79235,0.7926,0.7923,0.79255,449800000.0
2008-10-01 09:19:00,0.79255,0.7927,0.79245,0.79265,916500000.0
2008-10-01 09:20:00,0.79265,0.7931,0.79265,0.79265,558300000.0
2008-10-01 09:21:00,0.7926,0.7928,0.7926,0.7926,537700000.0
2008-10-01 09:22:00,0.79265,0.7928,0.79265,0.7927,251100000.0
2008-10-01 09:23:00,0.7927,0.7927,0.79255,0.79255,360200000.0
2008-10-01 09:24:00,0.79255,0.7928,0.79255,0.7926,466100000.0
2008-10-01 09:25:00,0.7924,0.7927,0.7924,0.7927,306600000.0
2008-10-01 09:26:00,0.7927,0.7928,0.79265,0.79265,208400000.0
2008-10-01 09:27:00,0.79265,0.79265,0.79225,0.79255,462800000.0
2008-10-01 09:28:00,0.79255,0.7926,0.79255,0.79255,456700000.0
2008-10-01 09:29:00,0.79255,0.79275,0.7925,0.79265,442400000.0
2008-10-01 09:30:00,0.79265,0.79275,0.79255,0.7927,894500000.0
2008-10-01 09:31:00,0.7927,0.7929,0.7927,0.79275,866800000.0
2008-10-01 09:32:00,0.79275,0.79285,0.7926,0.79275,832500000.0
2008-10-01 09:33:00,0.7928,0.79335,0.79275,0.79295,1032200000.0
2008-10-01 09:34:00,0.79295,0.7933,0.79285,0.79305,1230600000.0
2008-10-01 09:35:00,0.79305,0.7931,0.79295,0.79305,744400000.0
2008-10-01 09:36:00,0.79305,0.7931,0.79295,0.79305,588700000.0
2008-10-01 09:37:00,0.79305,0.79305,0.79275,0.79295,585200000.0
2008-10-01 09:38:00,0.79295,0.7931,0.7929,0.79295,887700000.0
2008-10-01 09:39:00,0.79295,0.79295,0.79275,0.79295,480400000.0
2008-10-01 09:40:00,0.79295,0.79295,0.7928,0.79285,650600000.0
2008-10-01 09:41:00,0.79285,0.7929,0.79265,0.79265,996300000.0
2008-10-01 09:42:00,0.79265,0.79275,0.79255,0.7927,964900000.0
2008-10-01 09:43:00,0.7927,0.7928,0.79255,0.7927,803500000.0
2008-10-01 09:44:00,0.7927,0.79285,0.79265,0.79265,864900000.0
2008-10-01 09:45:00,0.79265,0.79275,0.79255,0.7926,773100000.0
2008-10-01 09:46:00,0.7926,0.79305,0.79255,0.79305,727300000.0
2008-10-01 09:47:00,0.7931,0.79315,0.793,0.79315,609700000.0
2008-10-01 09:48:00,0.79315,0.7932,0.7931,0.79315,628000000.0
2008-10-01 09:49:00,0.7932,0.7932,0.79315,0.7932,146600000.0
2008-10-01 09:50:00,0.7932,0.79325,0.79315,0.79325,466200000.0
2008-10-01 09:51:00,0.79325,0.79335,0.7932,0.79335,345700000.0
2008-10-01 09:52:00,0.79335,0.79355,0.7933,0.79345,706400000.0
2008-10-01 09:53:00,0.79345,0.79355,0.7932,0.7932,1316300000.0
2008-10-01 09:54:00,0.7932,0.7933,0.79305,0.79315,651700000.0
2008-10-01 09:55:00,0.79315,0.7933,0.7931,0.79325,628700000.0
2008-10-01 09:56:00,0.79325,0.7935,0.79315,0.7934,561199999.0
2008-10-01 09:57:00,0.7934,0.7934,0.79325,0.79335,557500000.0
2008-10-01 09:58:00,0.79335,0.79355,0.7933,0.79355,372700000.0
2008-10-01 09:59:00,0.79355,0.79405,0.7935,0.79405,487600000.0
2008-10-01 10:00:00,0.79405,0.7941,0.79375,0.79375,749900000.0
2008-10-01 10:01:00,0.79375,0.79395,0.79375,0.79375,551600000.0
2008-10-01 10:02:00,0.7938,0.79415,0.7938,0.79415,478600000.0
2008-10-01 10:03:00,0.79415,0.79415,0.79375,0.7939,937800000.0
2008-10-01 10:04:00,0.7939,0.79395,0.7937,0.79385,901500001.0
2008-10-01 10:05:00,0.7939,0.7939,0.79375,0.79375,319200000.0
2008-10-01 10:06:00,0.79375,0.794,0.79375,0.79385,807700000.0
2008-10-01 10:07:00,0.79385,0.79395,0.79385,0.79385,944900000.0
2008-10-01 10:08:00,0.79385,0.7939,0.7936,0.7937,715400000.0
2008-10-01 10:09:00,0.7937,0.7938,0.7937,0.79375,596200000.0
2008-10-01 10:10:00,0.79375,0.79375,0.7934,0.7935,796900000.0
2008-10-01 10:11:00,0.7935,0.7937,0.7935,0.7936,521900002.0
2008-10-01 10:12:00,0.7936,0.79365,0.7936,0.79365,322900002.0
2008-10-01 10:13:00,0.79365,0.7938,0.79355,0.79375,713900000.0
2008-10-01 10:14:00,0.79375,0.7939,0.79365,0.7937,918700000.0
2008-10-01 10:15:00,0.7937,0.7939,0.7937,0.7938,919200000.0
2008-10-01 10:16:00,0.79385,0.79405,0.79375,0.79375,1093900000.0
2008-10-01 10:17:00,0.79375,0.7942,0.79375,0.79415,530800000.0
2008-10-01 10:18:00,0.79415,0.79425,0.79415,0.7942,704600000.0
2008-10-01 10:19:00,0.7942,0.7942,0.794,0.79415,936900000.0
2008-10-01 10:20:00,0.79415,0.79435,0.79415,0.79425,449900000.0
2008-10-01 10:21:00,0.7943,0.79435,0.79425,0.7943,331200000.0
2008-10-01 10:22:00,0.7943,0.79435,0.79415,0.79415,678200000.0
2008-10-01 10:23:00,0.7942,0.7942,0.79415,0.79415,566000000.0
2008-10-01 10:24:00,0.79415,0.7942,0.79365,0.79365,725300000.0
2008-10-01 10:25:00,0.79365,0.7937,0.79345,0.79345,972900000.0
2008-10-01 10:26:00,0.7934,0.79345,0.793,0.79315,1286200002.0
2008-10-01 10:27:00,0.79315,0.79325,0.7929,0.7929,1070300000.0
2008-10-01 10:28:00,0.7929,0.79295,0.7928,0.7928,878600000.0
2008-10-01 10:29:00,0.7928,0.79295,0.79265,0.7927,720100000.0
2008-10-01 10:30:00,0.79275,0.7936,0.7927,0.79345,361300000.0
2008-10-01 10:31:00,0.79345,0.79345,0.79295,0.79295,729900000.0
2008-10-01 10:32:00,0.793,0.7934,0.79295,0.7934,1154500000.0
2008-10-01 10:33:00,0.7934,0.79375,0.79335,0.7937,1048000000.0
2008-10-01 10:34:00,0.7937,0.79385,0.7937,0.7938,651300000.0
2008-10-01 10:35:00,0.7938,0.7939,0.79355,0.79385,717200000.0
2008-10-01 10:36:00,0.79385,0.7939,0.79365,0.7937,629500000.0
2008-10-01 10:37:00,0.7937,0.79395,0.7937,0.79385,496100000.0
2008-10-01 10:38:00,0.7938,0.79405,0.79375,0.79395,539600000.0
2008-10-01 10:39:00,0.79395,0.79395,0.7936,0.7938,329800000.0
2008-10-01 10:40:00,0.7938,0.79395,0.79375,0.7938,190400000.0
2008-10-01 10:41:00,0.7938,0.79395,0.7938,0.7939,200600000.0
2008-10-01 10:42:00,0.7939,0.7941,0.7938,0.79405,305600000.0
2008-10-01 10:43:00,0.79405,0.7945,0.79405,0.79435,370900000.0
2008-10-01 10:44:00,0.79435,0.79435,0.79405,0.7943,78000000.0
2008-10-01 10:45:00,0.7943,0.7946,0.7943,0.7945,320900000.0
2008-10-01 10:46:00,0.7945,0.79495,0.7945,0.7949,240700000.0
2008-10-01 10:47:00,0.7949,0.795,0.79485,0.79495,220200000.0
2008-10-01 10:48:00,0.79495,0.795,0.79485,0.79485,142600000.0
2008-10-01 10:49:00,0.7949,0.7952,0.7949,0.7951,394600000.0
2008-10-01 10:50:00,0.7951,0.7951,0.79485,0.79495,405600000.0
2008-10-01 10:51:00,0.79495,0.79495,0.79445,0.7945,515800000.0
2008-10-01 10:52:00,0.79445,0.7945,0.7942,0.7943,180700000.0
2008-10-01 10:53:00,0.79425,0.7944,0.7941,0.79415,270724000.0
2008-10-01 10:54:00,0.79415,0.7942,0.79385,0.79395,521000000.0
2008-10-01 10:55:00,0.79395,0.79415,0.79395,0.79415,399800000.0
2008-10-01 10:56:00,0.7941,0.79435,0.7941,0.79425,248800000.0
2008-10-01 10:57:00,0.79425,0.7946,0.79425,0.7946,220700000.0
2008-10-01 10:58:00,0.79465,0.79465,0.79435,0.7944,236000000.0
2008-10-01 10:59:00,0.7944,0.7945,0.79435,0.7944,321800000.0
2008-10-01 11:00:00,0.79445,0.79445,0.79385,0.79385,350700000.0
2008-10-01 11:01:00,0.79385,0.7939,0.7936,0.7937,306700000.0
2008-10-01 11:02:00,0.7937,0.79385,0.7935,0.7937,345600000.0
2008-10-01 11:03:00,0.79375,0.79375,0.7929,0.793,513200000.0
2008-10-01 11:04:00,0.793,0.79325,0.793,0.7932,482499999.0
2008-10-01 11:05:00,0.7932,0.79365,0.79295,0.79295,1037300000.0
2008-10-01 11:06:00,0.79305,0.79315,0.79245,0.7925,1129400000.0
2008-10-01 11:07:00,0.7925,0.7931,0.79245,0.79305,585000000.0
2008-10-01 11:08:00,0.79295,0.7934,0.79285,0.79295,590416000.0
2008-10-01 11:09:00,0.79295,0.79325,0.79275,0.79315,820800000.0
2008-10-01 11:10:00,0.79315,0.79385,0.79315,0.79385,790600000.0
2008-10-01 11:11:00,0.7939,0.79395,0.79365,0.79385,744300000.0
2008-10-01 11:12:00,0.79385,0.79415,0.7938,0.79395,562400000.0
2008-10-01 11:13:00,0.79395,0.79425,0.7939,0.7942,643800000.0
2008-10-01 11:14:00,0.79425,0.79425,0.79395,0.794,349200000.0
2008-10-01 11:15:00,0.794,0.7942,0.7939,0.7941,245600000.0
2008-10-01 11:16:00,0.7941,0.7942,0.79375,0.79385,617400000.0
2008-10-01 11:17:00,0.7938,0.79385,0.7936,0.7938,755000000.0
2008-10-01 11:18:00,0.79375,0.79395,0.7937,0.79385,1086200000.0
2008-10-01 11:19:00,0.79385,0.794,0.79375,0.79385,1234400000.0
2008-10-01 11:20:00,0.7938,0.794,0.7938,0.79385,617800000.0
2008-10-01 11:21:00,0.7938,0.7939,0.7938,0.79385,475600000.0
2008-10-01 11:22:00,0.79385,0.79385,0.79375,0.7938,326700000.0
2008-10-01 11:23:00,0.7938,0.794,0.7937,0.7938,840000000.0
2008-10-01 11:24:00,0.7938,0.79385,0.7933,0.79335,565200000.0
2008-10-01 11:25:00,0.79335,0.7934,0.79285,0.79285,840000000.0
2008-10-01 11:26:00,0.7929,0.79295,0.79265,0.79295,782800000.0
2008-10-01 11:27:00,0.79295,0.79305,0.7929,0.79305,782700000.0
2008-10-01 11:28:00,0.79305,0.79325,0.793,0.79315,632100000.0
2008-10-01 11:29:00,0.7932,0.79325,0.7931,0.7931,393500000.0
2008-10-01 11:30:00,0.79315,0.79315,0.7928,0.7929,451600000.0
2008-10-01 11:31:00,0.7929,0.7929,0.79275,0.79285,666899999.0
2008-10-01 11:32:00,0.79285,0.7929,0.7926,0.7927,728700000.0
2008-10-01 11:33:00,0.7927,0.79285,0.7926,0.7926,487100000.0
2008-10-01 11:34:00,0.7926,0.7927,0.79255,0.7927,619900000.0
2008-10-01 11:35:00,0.7927,0.79275,0.79255,0.79255,541000000.0
2008-10-01 11:36:00,0.7926,0.7927,0.79255,0.7926,958200000.0
2008-10-01 11:37:00,0.7926,0.7927,0.79255,0.7927,933800000.0
2008-10-01 11:38:00,0.79265,0.79315,0.79265,0.79305,1012199999.0
2008-10-01 11:39:00,0.79305,0.7931,0.79295,0.793,548700000.0
2008-10-01 11:40:00,0.793,0.79305,0.79295,0.793,547200000.0
2008-10-01 11:41:00,0.79305,0.79305,0.793,0.793,344500001.0
2008-10-01 11:42:00,0.793,0.793,0.7929,0.7929,376400000.0
2008-10-01 11:43:00,0.7929,0.79355,0.7929,0.79355,923900000.0
2008-10-01 11:44:00,0.79355,0.7937,0.79345,0.7935,1258200000.0
2008-10-01 11:45:00,0.7935,0.7938,0.79335,0.79365,851700000.0
2008-10-01 11:46:00,0.7936,0.7936,0.79335,0.7935,1073900000.0
2008-10-01 11:47:00,0.7935,0.7935,0.7932,0.79325,812598000.0
2008-10-01 11:48:00,0.7932,0.7934,0.7932,0.79325,822100000.0
2008-10-01 11:49:00,0.79325,0.7934,0.7932,0.7933,655800000.0
2008-10-01 11:50:00,0.7933,0.7934,0.79325,0.7933,947600000.0
2008-10-01 11:51:00,0.7933,0.7933,0.7931,0.7932,638800000.0
2008-10-01 11:52:00,0.7932,0.7933,0.7931,0.79325,741200000.0
2008-10-01 11:53:00,0.79325,0.79385,0.79325,0.79385,684100000.0
2008-10-01 11:54:00,0.79385,0.7939,0.7936,0.79365,593800000.0
2008-10-01 11:55:00,0.79365,0.7939,0.79345,0.79375,799400000.0
2008-10-01 11:56:00,0.79375,0.7938,0.79365,0.7938,785199999.0
2008-10-01 11:57:00,0.7938,0.7942,0.79375,0.7941,869000000.0
2008-10-01 11:58:00,0.7941,0.7941,0.7939,0.7941,1039100000.0
2008-10-01 11:59:00,0.7941,0.79415,0.79395,0.79395,781300000.0
2008-10-01 12:00:00,0.79395,0.7941,0.7939,0.79405,784800000.0
2008-10-01 12:01:00,0.79405,0.7942,0.79405,0.7941,797900000.0
2008-10-01 12:02:00,0.7941,0.79435,0.7941,0.79435,752500000.0
2008-10-01 12:03:00,0.79435,0.79455,0.79435,0.7945,751800000.0
2008-10-01 12:04:00,0.7945,0.7945,0.7944,0.7944,1092400000.0
2008-10-01 12:05:00,0.79445,0.79445,0.7943,0.79435,544000000.0
2008-10-01 12:06:00,0.7944,0.7944,0.79425,0.79435,806000000.0
2008-10-01 12:07:00,0.79435,0.7944,0.79425,0.7944,359500000.0
2008-10-01 12:08:00,0.7944,0.7944,0.7942,0.79425,637500000.0
2008-10-01 12:09:00,0.7943,0.79465,0.7943,0.79455,829500000.0
2008-10-01 12:10:00,0.79455,0.79475,0.79455,0.7947,1047100000.0
2008-10-01 12:11:00,0.7947,0.7947,0.7945,0.79455,839399999.0
2008-10-01 12:12:00,0.79455,0.79455,0.79435,0.79435,692300000.0
2008-10-01 12:13:00,0.79435,0.79475,0.79435,0.7947,484200000.0
2008-10-01 12:14:00,0.79475,0.79475,0.79395,0.79395,1193699997.0
2008-10-01 12:15:00,0.79395,0.7942,0.79395,0.794,669600000.0
2008-10-01 12:16:00,0.794,0.7944,0.794,0.79415,850700000.0
2008-10-01 12:17:00,0.79415,0.79415,0.7938,0.79385,1165000000.0
2008-10-01 12:18:00,0.79385,0.7941,0.79385,0.79395,1243300000.0
2008-10-01 12:19:00,0.79395,0.7941,0.79395,0.794,493300000.0
2008-10-01 12:20:00,0.794,0.7941,0.794,0.79405,263600000.0
2008-10-01 12:21:00,0.79405,0.7942,0.79405,0.79415,543200000.0
2008-10-01 12:22:00,0.79415,0.79415,0.794,0.79405,275100000.0
2008-10-01 12:23:00,0.794,0.79405,0.794,0.794,123800000.0
2008-10-01 12:24:00,0.794,0.7942,0.794,0.79405,343400000.0
2008-10-01 12:25:00,0.79405,0.7942,0.794,0.7941,701700000.0
2008-10-01 12:26:00,0.7941,0.7943,0.79405,0.7941,599300000.0
2008-10-01 12:27:00,0.7941,0.79425,0.79405,0.79415,414000000.0
2008-10-01 12:28:00,0.79415,0.79425,0.794,0.794,425400000.0
2008-10-01 12:29:00,0.794,0.79405,0.7939,0.7939,588600000.0
2008-10-01 12:30:00,0.7939,0.7939,0.79355,0.79375,1044300000.0
2008-10-01 12:31:00,0.79375,0.79395,0.79335,0.7934,928700000.0
2008-10-01 12:32:00,0.7934,0.7934,0.79315,0.79325,1119500000.0
2008-10-01 12:33:00,0.79325,0.79335,0.79325,0.79335,684700000.0
2008-10-01 12:34:00,0.79335,0.79335,0.7932,0.79325,642000000.0
2008-10-01 12:35:00,0.79325,0.79325,0.79315,0.79315,273800000.0
2008-10-01 12:36:00,0.79315,0.79335,0.79315,0.7933,787700000.0
2008-10-01 12:37:00,0.7933,0.7934,0.79315,0.7933,982500000.0
2008-10-01 12:38:00,0.7933,0.79345,0.7933,0.7933,682800000.0
2008-10-01 12:39:00,0.7933,0.79335,0.7933,0.7933,582600000.0
2008-10-01 12:40:00,0.7933,0.7933,0.793,0.7931,1010300000.0
2008-10-01 12:41:00,0.79305,0.7931,0.79295,0.79305,641800000.0
2008-10-01 12:42:00,0.79305,0.79325,0.793,0.79325,1020600000.0
2008-10-01 12:43:00,0.7932,0.79325,0.79315,0.79315,729400000.0
2008-10-01 12:44:00,0.7932,0.79335,0.79315,0.7932,715300000.0
2008-10-01 12:45:00,0.7932,0.7932,0.79315,0.7932,694700000.0
2008-10-01 12:46:00,0.7932,0.79335,0.79315,0.79325,661800000.0
2008-10-01 12:47:00,0.79325,0.79335,0.793,0.7932,824700000.0
2008-10-01 12:48:00,0.7932,0.79325,0.7931,0.7932,495700000.0
2008-10-01 12:49:00,0.7932,0.79355,0.79315,0.7935,529300000.0
2008-10-01 12:50:00,0.7935,0.79355,0.79325,0.7933,499000000.0
2008-10-01 12:51:00,0.7933,0.7934,0.79315,0.79325,576300000.0
2008-10-01 12:52:00,0.79325,0.79365,0.79315,0.7936,803400000.0
2008-10-01 12:53:00,0.7936,0.79375,0.7935,0.79365,862623999.0
2008-10-01 12:54:00,0.79365,0.7937,0.7934,0.7934,1204900000.0
2008-10-01 12:55:00,0.7934,0.79365,0.7934,0.79355,553600000.0
2008-10-01 12:56:00,0.7935,0.79355,0.79345,0.79345,937400000.0
2008-10-01 12:57:00,0.79345,0.79365,0.79345,0.7936,515200000.0
2008-10-01 12:58:00,0.7936,0.7938,0.7936,0.7938,834200000.0
2008-10-01 12:59:00,0.7938,0.794,0.79375,0.7939,1055200000.0
2008-10-01 13:00:00,0.7939,0.794,0.7939,0.7939,673899999.0
2008-10-01 13:01:00,0.7939,0.7939,0.7938,0.7938,1099100000.0
2008-10-01 13:02:00,0.7938,0.79395,0.79375,0.79395,1016800000.0
2008-10-01 13:03:00,0.79395,0.79395,0.7936,0.79375,836000000.0
2008-10-01 13:04:00,0.79375,0.79375,0.79355,0.7937,751299999.0
2008-10-01 13:05:00,0.79375,0.79375,0.79345,0.7935,605300000.0
2008-10-01 13:06:00,0.7935,0.7935,0.7931,0.79335,1417399999.0
2008-10-01 13:07:00,0.79335,0.7934,0.79325,0.79325,760700000.0
2008-10-01 13:08:00,0.7933,0.7933,0.79305,0.79305,835500000.0
2008-10-01 13:09:00,0.79305,0.79315,0.793,0.79305,1003200000.0
2008-10-01 13:10:00,0.79305,0.79315,0.793,0.7931,668500000.0
2008-10-01 13:11:00,0.7931,0.79335,0.79305,0.79315,985700000.0
2008-10-01 13:12:00,0.79315,0.79325,0.79295,0.79305,1013500000.0
2008-10-01 13:13:00,0.79305,0.79325,0.793,0.7932,440300000.0
2008-10-01 13:14:00,0.7932,0.79335,0.7932,0.7933,510200000.0
2008-10-01 13:15:00,0.7933,0.7933,0.7931,0.7932,746400000.0
2008-10-01 13:16:00,0.79315,0.7932,0.7931,0.79315,459600000.0
2008-10-01 13:17:00,0.79315,0.79315,0.79295,0.79295,961800000.0
2008-10-01 13:18:00,0.79295,0.7931,0.79295,0.793,672000000.0
2008-10-01 13:19:00,0.793,0.7933,0.79295,0.7931,769400000.0
2008-10-01 13:20:00,0.7931,0.79325,0.79305,0.79305,1064200000.0
2008-10-01 13:21:00,0.79305,0.79335,0.79305,0.79325,1099800000.0
2008-10-01 13:22:00,0.79325,0.79325,0.793,0.7931,1213200000.0
2008-10-01 13:23:00,0.79315,0.79325,0.7931,0.79325,426400000.0
2008-10-01 13:24:00,0.79325,0.7933,0.79315,0.79315,670200000.0
2008-10-01 13:25:00,0.79315,0.7934,0.79315,0.79335,728000000.0
2008-10-01 13:26:00,0.79335,0.79345,0.79325,0.79345,655000000.0
2008-10-01 13:27:00,0.79345,0.79355,0.7932,0.79325,680600000.0
2008-10-01 13:28:00,0.7932,0.7933,0.7932,0.7933,238700000.0
2008-10-01 13:29:00,0.7933,0.79345,0.79325,0.7933,638200000.0
2008-10-01 13:30:00,0.7933,0.79335,0.79325,0.79325,481600000.0
2008-10-01 13:31:00,0.79325,0.79335,0.7932,0.79325,284800000.0
2008-10-01 13:32:00,0.79325,0.7933,0.7932,0.79325,195800000.0
2008-10-01 13:33:00,0.79325,0.79335,0.79315,0.79325,216000000.0
2008-10-01 13:34:00,0.79325,0.79345,0.79315,0.79345,636700000.0
2008-10-01 13:35:00,0.79345,0.79355,0.79335,0.7934,849800000.0
2008-10-01 13:36:00,0.7934,0.79355,0.7934,0.79345,205000000.0
2008-10-01 13:37:00,0.79345,0.79355,0.79335,0.7934,498400000.0
2008-10-01 13:38:00,0.7934,0.79345,0.79325,0.79345,531100000.0
2008-10-01 13:39:00,0.79345,0.7935,0.7933,0.79335,446200000.0
2008-10-01 13:40:00,0.79335,0.79335,0.79315,0.79325,271000000.0
2008-10-01 13:41:00,0.79325,0.79345,0.7932,0.79345,358400000.0
2008-10-01 13:42:00,0.79345,0.7935,0.7932,0.7932,480300000.0
2008-10-01 13:43:00,0.7932,0.7935,0.7932,0.7935,497600000.0
2008-10-01 13:44:00,0.7935,0.7936,0.7934,0.7936,436500000.0
2008-10-01 13:45:00,0.79365,0.79375,0.7936,0.7937,140400000.0
2008-10-01 13:46:00,0.7937,0.7937,0.79325,0.79335,698100000.0
2008-10-01 13:47:00,0.79335,0.79335,0.79315,0.7932,562400000.0
2008-10-01 13:48:00,0.7932,0.79325,0.7931,0.7931,485500000.0
2008-10-01 13:49:00,0.7931,0.7932,0.79305,0.79315,537700000.0
2008-10-01 13:50:00,0.7932,0.79325,0.793,0.79305,326200000.0
2008-10-01 13:51:00,0.79305,0.79305,0.7922,0.7922,497600000.0
2008-10-01 13:52:00,0.7922,0.79235,0.7916,0.7917,692700000.0
2008-10-01 13:53:00,0.7918,0.7918,0.7916,0.79175,523300000.0
2008-10-01 13:54:00,0.79175,0.79195,0.7916,0.79175,381200000.0
2008-10-01 13:55:00,0.79175,0.79175,0.79095,0.791,865400000.0
2008-10-01 13:56:00,0.791,0.79105,0.7907,0.7907,772500000.0
2008-10-01 13:57:00,0.7907,0.7907,0.79005,0.7901,765600000.0
2008-10-01 13:58:00,0.7901,0.79055,0.7901,0.79045,661700000.0
2008-10-01 13:59:00,0.79045,0.79105,0.79035,0.79095,491700000.0
2008-10-01 14:00:00,0.79105,0.7913,0.791,0.79125,773200003.0
2008-10-01 14:01:00,0.79125,0.7916,0.7912,0.79145,486300000.0
2008-10-01 14:02:00,0.7915,0.79155,0.79125,0.79125,648200001.0
2008-10-01 14:03:00,0.79125,0.79175,0.79125,0.79165,871500000.0
2008-10-01 14:04:00,0.79175,0.79175,0.79145,0.7917,934700000.0
2008-10-01 14:05:00,0.7917,0.79195,0.7917,0.7918,498800000.0
2008-10-01 14:06:00,0.79175,0.79185,0.79165,0.79185,736200000.0
2008-10-01 14:07:00,0.7919,0.79195,0.79165,0.79165,886900000.0
2008-10-01 14:08:00,0.79165,0.79195,0.79165,0.7918,508199999.0
2008-10-01 14:09:00,0.7918,0.792,0.7918,0.79195,651299992.0
2008-10-01 14:10:00,0.7919,0.79195,0.7918,0.7918,798747990.0
2008-10-01 14:11:00,0.7918,0.79195,0.7918,0.7919,470399995.0
2008-10-01 14:12:00,0.7919,0.7919,0.7919,0.7919,379900000.0
2008-10-01 14:13:00,0.79195,0.792,0.7919,0.7919,671799994.0
2008-10-01 14:14:00,0.7919,0.7919,0.7918,0.7918,141800000.0
2008-10-01 14:15:00,0.7918,0.7918,0.7915,0.79175,408800000.0
2008-10-01 14:16:00,0.79175,0.79205,0.79175,0.79195,820400000.0
2008-10-01 14:17:00,0.79195,0.79205,0.79175,0.7919,498500000.0
2008-10-01 14:18:00,0.7919,0.7919,0.7918,0.79185,557500000.0
2008-10-01 14:19:00,0.79185,0.79185,0.79165,0.79165,231900000.0
2008-10-01 14:20:00,0.79165,0.79165,0.79135,0.79135,497900000.0
2008-10-01 14:21:00,0.79135,0.79155,0.7904,0.79045,835000001.0
2008-10-01 14:22:00,0.79045,0.79065,0.79015,0.79015,693200000.0
2008-10-01 14:23:00,0.79015,0.79035,0.7893,0.79035,737700002.0
2008-10-01 14:24:00,0.79035,0.79055,0.7897,0.78985,672900000.0
2008-10-01 14:25:00,0.78985,0.79035,0.7898,0.79015,1113799999.0
2008-10-01 14:26:00,0.7903,0.7903,0.78955,0.7897,1062700000.0
2008-10-01 14:27:00,0.7897,0.7902,0.78965,0.7902,1033400000.0
2008-10-01 14:28:00,0.79025,0.79025,0.7898,0.7898,958900000.0
2008-10-01 14:29:00,0.7897,0.7899,0.78915,0.7895,1011300000.0
2008-10-01 14:30:00,0.78955,0.79015,0.78955,0.7901,1115200000.0
2008-10-01 14:31:00,0.7901,0.79015,0.7898,0.78985,1009400000.0
2008-10-01 14:32:00,0.78985,0.79085,0.78975,0.79065,1111600000.0
2008-10-01 14:33:00,0.79065,0.7907,0.79045,0.79045,625500000.0
2008-10-01 14:34:00,0.79045,0.7908,0.7904,0.7908,863900000.0
2008-10-01 14:35:00,0.79075,0.7908,0.79005,0.7901,1200224000.0
2008-10-01 14:36:00,0.79005,0.79035,0.79005,0.79035,1285500000.0
2008-10-01 14:37:00,0.79035,0.7906,0.79025,0.79045,971800000.0
2008-10-01 14:38:00,0.79045,0.7906,0.7904,0.79045,851800000.0
2008-10-01 14:39:00,0.79045,0.7908,0.79045,0.79045,1141600000.0
2008-10-01 14:40:00,0.79045,0.79085,0.79045,0.7908,967424000.0
2008-10-01 14:41:00,0.79075,0.79085,0.7902,0.79025,1137100000.0
2008-10-01 14:42:00,0.7903,0.79055,0.79025,0.79045,1030700000.0
2008-10-01 14:43:00,0.7905,0.79065,0.7904,0.79045,766600000.0
2008-10-01 14:44:00,0.7904,0.79045,0.79035,0.79045,487500000.0
2008-10-01 14:45:00,0.79045,0.79055,0.79025,0.7903,257800000.0
2008-10-01 14:46:00,0.79025,0.79035,0.79025,0.79035,510700000.0
2008-10-01 14:47:00,0.79035,0.79045,0.7902,0.7904,556700000.0
2008-10-01 14:48:00,0.7904,0.79085,0.79035,0.7907,523700000.0
2008-10-01 14:49:00,0.7907,0.7908,0.7906,0.79065,998200000.0
2008-10-01 14:50:00,0.7906,0.791,0.7906,0.79075,883100000.0
2008-10-01 14:51:00,0.79075,0.79115,0.7907,0.791,748600000.0
2008-10-01 14:52:00,0.791,0.7911,0.7909,0.7911,581000000.0
2008-10-01 14:53:00,0.7911,0.79115,0.79095,0.791,643800000.0
2008-10-01 14:54:00,0.791,0.791,0.7908,0.7908,476600000.0
2008-10-01 14:55:00,0.79075,0.7908,0.7907,0.7907,503600000.0
2008-10-01 14:56:00,0.7907,0.79085,0.79055,0.7908,774700000.0
2008-10-01 14:57:00,0.7908,0.7908,0.79055,0.79055,788800000.0
2008-10-01 14:58:00,0.7906,0.79065,0.7905,0.7906,635000000.0
2008-10-01 14:59:00,0.7906,0.7908,0.79055,0.7908,560600000.0
2008-10-01 15:00:00,0.79085,0.79115,0.79085,0.79115,938600000.0
2008-10-01 15:01:00,0.7911,0.79135,0.7909,0.79125,783400000.0
2008-10-01 15:02:00,0.79125,0.79135,0.79105,0.79125,810500000.0
2008-10-01 15:03:00,0.7913,0.79145,0.79095,0.7911,804600000.0
2008-10-01 15:04:00,0.7911,0.79125,0.791,0.79105,648500000.0
2008-10-01 15:05:00,0.79105,0.7913,0.79105,0.79115,448600000.0
2008-10-01 15:06:00,0.79115,0.79115,0.791,0.791,472300000.0
2008-10-01 15:07:00,0.791,0.7911,0.79095,0.79095,431600000.0
2008-10-01 15:08:00,0.79095,0.79115,0.79095,0.79105,423600000.0
2008-10-01 15:09:00,0.79105,0.7914,0.791,0.79135,769800000.0
2008-10-01 15:10:00,0.79135,0.7918,0.7913,0.7917,739500000.0
2008-10-01 15:11:00,0.7917,0.79185,0.7916,0.7918,468200000.0
2008-10-01 15:12:00,0.7918,0.792,0.79165,0.7918,602100000.0
2008-10-01 15:13:00,0.79175,0.79195,0.79165,0.79175,562900000.0
2008-10-01 15:14:00,0.79175,0.79205,0.7917,0.79195,635100000.0
2008-10-01 15:15:00,0.792,0.79215,0.7919,0.7919,593200000.0
2008-10-01 15:16:00,0.7919,0.792,0.79175,0.7918,885000000.0
2008-10-01 15:17:00,0.7918,0.792,0.7918,0.7918,640300000.0
2008-10-01 15:18:00,0.79185,0.79195,0.7917,0.79175,593600000.0
2008-10-01 15:19:00,0.79175,0.7918,0.79135,0.7914,594000000.0
2008-10-01 15:20:00,0.7914,0.79175,0.7914,0.79165,583700000.0
2008-10-01 15:21:00,0.79165,0.79205,0.791,0.79115,998900000.0
2008-10-01 15:22:00,0.79115,0.7915,0.7911,0.79145,642600000.0
2008-10-01 15:23:00,0.79145,0.79165,0.79125,0.79165,776200000.0
2008-10-01 15:24:00,0.7916,0.7917,0.7915,0.79165,714500000.0
2008-10-01 15:25:00,0.79165,0.79185,0.79145,0.79165,828000000.0
2008-10-01 15:26:00,0.79165,0.79215,0.79165,0.7919,865800000.0
2008-10-01 15:27:00,0.7919,0.79205,0.7917,0.792,951700000.0
2008-10-01 15:28:00,0.79195,0.7923,0.79195,0.792,607200000.0
2008-10-01 15:29:00,0.792,0.792,0.7918,0.79185,225400000.0
2008-10-01 15:30:00,0.79185,0.7919,0.79175,0.7919,591600000.0
2008-10-01 15:31:00,0.7919,0.7919,0.79175,0.7918,436200000.0
2008-10-01 15:32:00,0.79175,0.7919,0.79175,0.7919,607600000.0
2008-10-01 15:33:00,0.7919,0.79205,0.7918,0.79205,621100000.0
2008-10-01 15:34:00,0.79205,0.7921,0.7919,0.792,444900000.0
2008-10-01 15:35:00,0.792,0.7922,0.792,0.792,786300000.0
2008-10-01 15:36:00,0.792,0.7922,0.792,0.7921,482200000.0
2008-10-01 15:37:00,0.7921,0.79215,0.792,0.7921,312700000.0
2008-10-01 15:38:00,0.79215,0.79225,0.7921,0.7922,449100000.0
2008-10-01 15:39:00,0.7922,0.7923,0.7921,0.79215,527300000.0
2008-10-01 15:40:00,0.7921,0.7922,0.79195,0.79215,612800000.0
2008-10-01 15:41:00,0.7921,0.79225,0.7921,0.79215,468700000.0
2008-10-01 15:42:00,0.79215,0.79235,0.792,0.79225,498300000.0
2008-10-01 15:43:00,0.79225,0.7926,0.79225,0.7925,672400000.0
2008-10-01 15:44:00,0.79245,0.7925,0.79235,0.79245,295200000.0
2008-10-01 15:45:00,0.7925,0.7928,0.79245,0.7928,615500000.0
2008-10-01 15:46:00,0.7928,0.7928,0.79265,0.7927,445500000.0
2008-10-01 15:47:00,0.7927,0.7928,0.79265,0.7928,430600000.0
2008-10-01 15:48:00,0.7928,0.79305,0.79275,0.79275,400700000.0
2008-10-01 15:49:00,0.79275,0.79315,0.7927,0.7927,566200000.0
2008-10-01 15:50:00,0.7927,0.79275,0.7926,0.79265,342000000.0
2008-10-01 15:51:00,0.79265,0.7929,0.79265,0.7928,415000000.0
2008-10-01 15:52:00,0.7928,0.7929,0.79275,0.79275,613800000.0
2008-10-01 15:53:00,0.79275,0.7929,0.79265,0.79265,968800000.0
2008-10-01 15:54:00,0.79265,0.79285,0.79265,0.79285,807300000.0
2008-10-01 15:55:00,0.79285,0.79285,0.79265,0.79265,363800000.0
2008-10-01 15:56:00,0.79265,0.79265,0.7925,0.7925,390100000.0
2008-10-01 15:57:00,0.7925,0.7928,0.7925,0.79275,552500000.0
2008-10-01 15:58:00,0.7928,0.79315,0.79275,0.79295,1125100000.0
2008-10-01 15:59:00,0.793,0.79335,0.793,0.7933,742599999.0
2008-10-01 16:00:00,0.7933,0.79405,0.79325,0.7939,644600000.0
2008-10-01 16:01:00,0.7937,0.794,0.79355,0.7937,931199998.0
2008-10-01 16:02:00,0.7937,0.79375,0.7931,0.7931,762400000.0
2008-10-01 16:03:00,0.79315,0.7933,0.793,0.793,641300002.0
2008-10-01 16:04:00,0.793,0.7931,0.7927,0.79285,756900000.0
2008-10-01 16:05:00,0.7929,0.7932,0.7927,0.79305,172900000.0
2008-10-01 16:06:00,0.79305,0.7933,0.79275,0.79285,734100000.0
2008-10-01 16:07:00,0.7929,0.7929,0.7927,0.7927,284500000.0
2008-10-01 16:08:00,0.7927,0.79325,0.7927,0.79325,451000000.0
2008-10-01 16:09:00,0.7932,0.7932,0.7928,0.793,799200001.0
2008-10-01 16:10:00,0.79295,0.7932,0.79295,0.7931,688099999.0
2008-10-01 16:11:00,0.7931,0.7932,0.7929,0.79295,590300001.0
2008-10-01 16:12:00,0.79295,0.79315,0.7928,0.7929,558900000.0
2008-10-01 16:13:00,0.7929,0.7932,0.7928,0.7932,1140400000.0
2008-10-01 16:14:00,0.79325,0.7934,0.7929,0.7933,1134600000.0
2008-10-01 16:15:00,0.7933,0.7934,0.7933,0.79335,424700000.0
2008-10-01 16:16:00,0.79335,0.7936,0.7932,0.7935,1339700002.0
2008-10-01 16:17:00,0.7935,0.79375,0.7934,0.79365,639500000.0
2008-10-01 16:18:00,0.79365,0.7938,0.7935,0.79375,1075200000.0
2008-10-01 16:19:00,0.79375,0.79415,0.79365,0.79405,857100000.0
2008-10-01 16:20:00,0.79405,0.79405,0.7938,0.7938,881100000.0
2008-10-01 16:21:00,0.79375,0.7939,0.79355,0.79355,1117900000.0
2008-10-01 16:22:00,0.79355,0.7937,0.7935,0.7935,800400000.0
2008-10-01 16:23:00,0.7935,0.7935,0.7932,0.7933,479800000.0
2008-10-01 16:24:00,0.7933,0.7934,0.7928,0.7934,631300002.0
2008-10-01 16:25:00,0.7934,0.79365,0.7932,0.79335,607300000.0
2008-10-01 16:26:00,0.79335,0.79365,0.7933,0.7936,613800000.0
2008-10-01 16:27:00,0.79355,0.79365,0.7934,0.7934,758000000.0
2008-10-01 16:28:00,0.79335,0.7937,0.79335,0.7937,589200000.0
2008-10-01 16:29:00,0.7937,0.79375,0.79355,0.79355,262100000.0
2008-10-01 16:30:00,0.79355,0.7939,0.7935,0.7939,561100000.0
2008-10-01 16:31:00,0.7939,0.794,0.79365,0.7937,740400000.0
2008-10-01 16:32:00,0.7937,0.79375,0.79355,0.79365,1019500000.0
2008-10-01 16:33:00,0.7937,0.7937,0.7934,0.79345,372000000.0
2008-10-01 16:34:00,0.79345,0.79345,0.793,0.79305,940399999.0
2008-10-01 16:35:00,0.79305,0.79305,0.7927,0.79285,422600000.0
2008-10-01 16:36:00,0.79285,0.7929,0.7924,0.79245,448600001.0
2008-10-01 16:37:00,0.79245,0.7925,0.79225,0.79245,543300000.0
2008-10-01 16:38:00,0.79245,0.7925,0.7922,0.7923,794200000.0
2008-10-01 16:39:00,0.7923,0.79245,0.79215,0.7923,558400000.0
2008-10-01 16:40:00,0.7923,0.7923,0.7921,0.79215,665900000.0
2008-10-01 16:41:00,0.79215,0.79235,0.7921,0.7923,420700001.0
2008-10-01 16:42:00,0.7923,0.79235,0.7922,0.7922,347200000.0
2008-10-01 16:43:00,0.7922,0.79235,0.7921,0.7921,437100000.0
2008-10-01 16:44:00,0.7921,0.7921,0.792,0.79205,599900000.0
2008-10-01 16:45:00,0.79205,0.7921,0.792,0.7921,271600000.0
2008-10-01 16:46:00,0.79215,0.79215,0.79195,0.79195,626400000.0
2008-10-01 16:47:00,0.7919,0.7921,0.79175,0.79175,428800000.0
2008-10-01 16:48:00,0.79175,0.7918,0.7917,0.79175,249900000.0
2008-10-01 16:49:00,0.79175,0.79175,0.79115,0.7912,245500000.0
2008-10-01 16:50:00,0.7912,0.7912,0.7905,0.7905,350600000.0
2008-10-01 16:51:00,0.79055,0.79085,0.79055,0.79065,880800000.0
2008-10-01 16:52:00,0.79065,0.7907,0.7903,0.79035,878400009.0
2008-10-01 16:53:00,0.7903,0.79075,0.79025,0.7907,588100000.0
2008-10-01 16:54:00,0.7907,0.7909,0.7906,0.7906,750200002.0
2008-10-01 16:55:00,0.7906,0.79085,0.79035,0.7904,634500002.0
2008-10-01 16:56:00,0.7904,0.7904,0.79025,0.7903,516700001.0
2008-10-01 16:57:00,0.79025,0.7906,0.79025,0.79055,545000002.0
2008-10-01 16:58:00,0.79055,0.79055,0.7902,0.7904,668600001.0
2008-10-01 16:59:00,0.7904,0.7911,0.79035,0.791,865600001.0
2008-10-01 17:00:00,0.7909,0.7911,0.7908,0.7908,635100001.0
2008-10-01 17:01:00,0.7908,0.791,0.7905,0.79065,790000001.0
2008-10-01 17:02:00,0.79065,0.79065,0.7903,0.79055,704600003.0
2008-10-01 17:03:00,0.79055,0.7907,0.7905,0.79065,465999999.0
2008-10-01 17:04:00,0.79065,0.79095,0.79055,0.7909,570200001.0
2008-10-01 17:05:00,0.7909,0.791,0.7906,0.79075,788100006.0
2008-10-01 17:06:00,0.79075,0.791,0.7907,0.7908,1092900012.0
2008-10-01 17:07:00,0.7908,0.79085,0.79075,0.79075,294300000.0
2008-10-01 17:08:00,0.79075,0.7908,0.7905,0.79065,504900001.0
2008-10-01 17:09:00,0.79065,0.79085,0.7906,0.7908,629800003.0
2008-10-01 17:10:00,0.7908,0.7908,0.79055,0.7906,574600004.0
2008-10-01 17:11:00,0.79065,0.7909,0.7906,0.7908,586900000.0
2008-10-01 17:12:00,0.7908,0.7909,0.79055,0.79085,721200001.0
2008-10-01 17:13:00,0.79085,0.79095,0.79075,0.7909,307700000.0
2008-10-01 17:14:00,0.79085,0.7909,0.79075,0.7908,501400000.0
2008-10-01 17:15:00,0.7908,0.7909,0.7907,0.79085,831100000.0
2008-10-01 17:16:00,0.79085,0.79095,0.7908,0.79095,472600004.0
2008-10-01 17:17:00,0.791,0.791,0.7908,0.791,590400001.0
2008-10-01 17:18:00,0.791,0.79115,0.7909,0.79095,347100000.0
2008-10-01 17:19:00,0.79095,0.7911,0.79075,0.7908,750700006.0
2008-10-01 17:20:00,0.79085,0.79095,0.79075,0.79095,613100005.0
2008-10-01 17:21:00,0.791,0.79115,0.79085,0.7909,311900000.0
2008-10-01 17:22:00,0.7909,0.7911,0.7909,0.79105,422900000.0
2008-10-01 17:23:00,0.79105,0.79105,0.7908,0.79085,269400000.0
2008-10-01 17:24:00,0.79085,0.79095,0.79075,0.7908,226400000.0
2008-10-01 17:25:00,0.7908,0.79095,0.79055,0.79055,381400000.0
2008-10-01 17:26:00,0.7906,0.7907,0.79045,0.7905,404600000.0
2008-10-01 17:27:00,0.79055,0.7908,0.7904,0.79075,1246100006.0
2008-10-01 17:28:00,0.79075,0.79075,0.7905,0.79055,186000000.0
2008-10-01 17:29:00,0.79055,0.79055,0.7905,0.7905,175900000.0
2008-10-01 17:30:00,0.79045,0.79055,0.7904,0.7905,321600000.0
2008-10-01 17:31:00,0.7905,0.7905,0.79035,0.7905,147848306.0
2008-10-01 17:32:00,0.7905,0.7906,0.7903,0.7906,436700000.0
2008-10-01 17:33:00,0.7906,0.79075,0.79055,0.79055,115200000.0
2008-10-01 17:34:00,0.79055,0.7906,0.7904,0.7904,179300000.0
2008-10-01 17:35:00,0.7904,0.7906,0.79035,0.79055,401000002.0
2008-10-01 17:36:00,0.79055,0.791,0.79035,0.7905,537800002.0
2008-10-01 17:37:00,0.79045,0.79075,0.79045,0.79065,391600001.0
2008-10-01 17:38:00,0.79065,0.79085,0.79065,0.7907,466600001.0
2008-10-01 17:39:00,0.79065,0.79075,0.79015,0.7904,697300004.0
2008-10-01 17:40:00,0.79035,0.79065,0.79035,0.7906,1098800013.0
2008-10-01 17:41:00,0.7906,0.79105,0.7905,0.7907,1003000014.0
2008-10-01 17:42:00,0.7907,0.7908,0.79055,0.7906,846800005.0
2008-10-01 17:43:00,0.7906,0.79065,0.7905,0.7905,629900005.0
2008-10-01 17:44:00,0.79055,0.7907,0.7905,0.7907,557600003.0
2008-10-01 17:45:00,0.7907,0.79075,0.79055,0.79055,827800004.0
2008-10-01 17:46:00,0.79055,0.7907,0.79055,0.7906,1291500014.0
2008-10-01 17:47:00,0.7906,0.79065,0.79015,0.7903,1509000015.0
2008-10-01 17:48:00,0.79025,0.79035,0.79005,0.7901,1233400013.0
2008-10-01 17:49:00,0.7901,0.7902,0.78995,0.79005,1634400013.0
2008-10-01 17:50:00,0.7901,0.7901,0.78955,0.7896,1539100012.0
2008-10-01 17:51:00,0.78965,0.7899,0.7895,0.7897,1187000001.0
2008-10-01 17:52:00,0.78975,0.78985,0.78945,0.78965,1176300004.0
2008-10-01 17:53:00,0.78965,0.79,0.7895,0.7897,1197300004.0
2008-10-01 17:54:00,0.7897,0.79015,0.7897,0.79005,1341200006.0
2008-10-01 17:55:00,0.79005,0.79005,0.7899,0.79,512000002.0
2008-10-01 17:56:00,0.79,0.7901,0.78985,0.78995,1017600003.0
2008-10-01 17:57:00,0.78995,0.79,0.7895,0.78965,934200007.0
2008-10-01 17:58:00,0.78965,0.78965,0.7895,0.7896,713900005.0
2008-10-01 17:59:00,0.7896,0.7898,0.7895,0.7897,744316005.0
2008-10-01 18:00:00,0.7897,0.78985,0.7894,0.78955,539500001.0
2008-10-01 18:01:00,0.7896,0.78975,0.78955,0.78975,641200001.0
2008-10-01 18:02:00,0.78975,0.79005,0.7897,0.7899,780916000.0
2008-10-01 18:03:00,0.78985,0.7899,0.7895,0.7897,763800002.0
2008-10-01 18:04:00,0.7897,0.7897,0.78935,0.7894,474000000.0
2008-10-01 18:05:00,0.7894,0.78945,0.7892,0.7892,213800000.0
2008-10-01 18:06:00,0.7892,0.7894,0.78915,0.78935,437400000.0
2008-10-01 18:07:00,0.7894,0.7895,0.7893,0.78935,814400001.0
2008-10-01 18:08:00,0.78935,0.78965,0.7893,0.7895,738200000.0
2008-10-01 18:09:00,0.7895,0.7896,0.78935,0.78955,970500000.0
2008-10-01 18:10:00,0.78955,0.7897,0.78935,0.78965,887900000.0
2008-10-01 18:11:00,0.78965,0.79015,0.78965,0.7901,947500000.0
2008-10-01 18:12:00,0.7901,0.79015,0.7897,0.78975,974000000.0
2008-10-01 18:13:00,0.78985,0.7901,0.78975,0.79,628300000.0
2008-10-01 18:14:00,0.79,0.79015,0.79,0.79015,435299994.0
2008-10-01 18:15:00,0.79015,0.7904,0.79005,0.79015,851699995.0
2008-10-01 18:16:00,0.79015,0.79065,0.79,0.7904,1339031984.0
2008-10-01 18:17:00,0.7904,0.79055,0.79,0.79005,1296323989.0
2008-10-01 18:18:00,0.79005,0.79005,0.7899,0.78995,514599992.0
2008-10-01 18:19:00,0.78995,0.78995,0.7896,0.7896,618499996.0
2008-10-01 18:20:00,0.7897,0.7897,0.7893,0.7894,1034399970.0
2008-10-01 18:21:00,0.7894,0.7898,0.78935,0.7897,949399996.0
2008-10-01 18:22:00,0.7897,0.78985,0.78965,0.78985,686399994.0
2008-10-01 18:23:00,0.7898,0.78985,0.7896,0.7897,994999999.0
2008-10-01 18:24:00,0.78975,0.7898,0.78955,0.7896,761499993.0
2008-10-01 18:25:00,0.7896,0.7899,0.7896,0.7897,647399996.0
2008-10-01 18:26:00,0.7897,0.7898,0.78955,0.7897,599799999.0
2008-10-01 18:27:00,0.7897,0.78985,0.78955,0.78975,387000000.0
2008-10-01 18:28:00,0.78975,0.78975,0.78965,0.78975,611399991.0
2008-10-01 18:29:00,0.7897,0.78975,0.7896,0.78965,475499994.0
2008-10-01 18:30:00,0.7896,0.7899,0.78955,0.7899,313200000.0
2008-10-01 18:31:00,0.7899,0.79005,0.78985,0.78995,1046099982.0
2008-10-01 18:32:00,0.79005,0.79005,0.7898,0.78995,873999984.0
2008-10-01 18:33:00,0.78995,0.78995,0.7898,0.7898,482199994.0
2008-10-01 18:34:00,0.7898,0.78985,0.7896,0.78965,454699999.0
2008-10-01 18:35:00,0.78965,0.7897,0.7895,0.7895,640699988.0
2008-10-01 18:36:00,0.7895,0.7897,0.7895,0.78965,953099985.0
2008-10-01 18:37:00,0.78965,0.78965,0.78955,0.78965,819099990.0
2008-10-01 18:38:00,0.78965,0.78985,0.78965,0.78975,572099998.0
2008-10-01 18:39:00,0.7898,0.7899,0.7898,0.78985,157100000.0
2008-10-01 18:40:00,0.78985,0.79015,0.78985,0.78995,531999998.0
2008-10-01 18:41:00,0.78995,0.7903,0.78985,0.7903,505499999.0
2008-10-01 18:42:00,0.7903,0.7903,0.78985,0.7901,1073999985.0
2008-10-01 18:43:00,0.7901,0.79035,0.78985,0.7901,949699988.0
2008-10-01 18:44:00,0.79005,0.7903,0.7899,0.78995,893099995.0
2008-10-01 18:45:00,0.78995,0.7901,0.78995,0.7901,608499996.0
2008-10-01 18:46:00,0.7901,0.7903,0.78985,0.78995,735799992.0
2008-10-01 18:47:00,0.7899,0.7899,0.78945,0.78945,1096499999.0
2008-10-01 18:48:00,0.7895,0.7898,0.78935,0.7897,1355799983.0
2008-10-01 18:49:00,0.78975,0.79,0.7897,0.79,701299994.0
2008-10-01 18:50:00,0.79005,0.79045,0.7899,0.7901,892399995.0
2008-10-01 18:51:00,0.79005,0.79025,0.79,0.79,992499992.0
2008-10-01 18:52:00,0.79005,0.7903,0.79,0.7901,747399988.0
2008-10-01 18:53:00,0.7901,0.7902,0.79,0.79015,1117899984.0
2008-10-01 18:54:00,0.79015,0.79035,0.7901,0.79015,994499993.0
2008-10-01 18:55:00,0.79015,0.7903,0.79015,0.7903,554199997.0
2008-10-01 18:56:00,0.7903,0.7903,0.79015,0.7902,1051799996.0
2008-10-01 18:57:00,0.7902,0.7903,0.79005,0.7901,1149799992.0
2008-10-01 18:58:00,0.7901,0.7902,0.79005,0.7901,911399991.0
2008-10-01 18:59:00,0.7901,0.79085,0.7901,0.79085,1258499996.0
2008-10-01 19:00:00,0.79085,0.79085,0.79035,0.7904,851900003.0
2008-10-01 19:01:00,0.7904,0.79055,0.7904,0.79055,288700000.0
2008-10-01 19:02:00,0.7905,0.7905,0.7902,0.7904,125280002.0
2008-10-01 19:03:00,0.7904,0.7904,0.79035,0.7904,101820000.0
2008-10-01 19:04:00,0.7904,0.7904,0.7903,0.7904,411760001.0
2008-10-01 19:05:00,0.7904,0.7906,0.79035,0.7906,781300005.0
2008-10-01 19:06:00,0.7906,0.79075,0.7905,0.79055,353600001.0
2008-10-01 19:07:00,0.79055,0.79075,0.79055,0.79055,250900000.0
2008-10-01 19:08:00,0.79055,0.7906,0.7903,0.79055,718800007.0
2008-10-01 19:09:00,0.79055,0.7906,0.7905,0.7906,572599994.0
2008-10-01 19:10:00,0.7906,0.7907,0.7905,0.79065,402699999.0
2008-10-01 19:11:00,0.7906,0.7906,0.7905,0.7906,746699998.0
2008-10-01 19:12:00,0.7906,0.79075,0.7906,0.7906,807400002.0
2008-10-01 19:13:00,0.7906,0.7907,0.79055,0.79055,417700000.0
2008-10-01 19:14:00,0.79055,0.79065,0.79055,0.7906,198600000.0
2008-10-01 19:15:00,0.7906,0.79065,0.7906,0.79065,98000000.0
2008-10-01 19:16:00,0.79065,0.79065,0.7906,0.79065,13200000.0
2008-10-01 19:17:00,0.79065,0.7907,0.7905,0.7906,415400000.0
2008-10-01 19:18:00,0.7906,0.79065,0.7905,0.7905,409799997.0
2008-10-01 19:19:00,0.7905,0.7906,0.79045,0.79055,660400007.0
2008-10-01 19:20:00,0.79055,0.7906,0.7904,0.79045,646600007.0
2008-10-01 19:21:00,0.79045,0.79045,0.7902,0.79035,641100000.0
2008-10-01 19:22:00,0.79035,0.7904,0.7902,0.7902,733000000.0
2008-10-01 19:23:00,0.7902,0.7903,0.7901,0.7903,330500003.0
2008-10-01 19:24:00,0.7903,0.7904,0.7902,0.79035,534200005.0
2008-10-01 19:25:00,0.79035,0.79045,0.7901,0.79015,627300007.0
2008-10-01 19:26:00,0.79015,0.7907,0.79015,0.79055,533200000.0
2008-10-01 19:27:00,0.79055,0.7906,0.7903,0.7904,861500000.0
2008-10-01 19:28:00,0.79055,0.7907,0.79035,0.79065,650700000.0
2008-10-01 19:29:00,0.7907,0.7907,0.7904,0.7904,461299998.0
2008-10-01 19:30:00,0.7904,0.79045,0.79015,0.7902,856800001.0
2008-10-01 19:31:00,0.7902,0.79075,0.7902,0.79065,841600000.0
2008-10-01 19:32:00,0.79065,0.7907,0.79055,0.7907,758399999.0
2008-10-01 19:33:00,0.7907,0.79075,0.79055,0.7906,490200000.0
2008-10-01 19:34:00,0.7906,0.79065,0.79045,0.79045,647800000.0
2008-10-01 19:35:00,0.79045,0.79075,0.79045,0.7906,658899998.0
2008-10-01 19:36:00,0.79055,0.79075,0.7905,0.79075,396800000.0
2008-10-01 19:37:00,0.7907,0.7907,0.79055,0.79065,92400000.0
2008-10-01 19:38:00,0.7907,0.7907,0.79055,0.7906,105900000.0
2008-10-01 19:39:00,0.79055,0.791,0.79045,0.7908,732399994.0
2008-10-01 19:40:00,0.7908,0.79095,0.7907,0.79075,753000000.0
2008-10-01 19:41:00,0.7908,0.79095,0.79075,0.7909,509099999.0
2008-10-01 19:42:00,0.7909,0.7909,0.7905,0.79065,775599998.0
2008-10-01 19:43:00,0.79065,0.7907,0.7905,0.79065,416100002.0
2008-10-01 19:44:00,0.79065,0.7909,0.7905,0.7907,632499996.0
2008-10-01 19:45:00,0.7907,0.7908,0.79055,0.79065,755899998.0
2008-10-01 19:46:00,0.79065,0.7908,0.79065,0.79075,640500000.0
2008-10-01 19:47:00,0.79075,0.7908,0.79065,0.79075,417800000.0
2008-10-01 19:48:00,0.79075,0.7911,0.79065,0.7911,693499996.0
2008-10-01 19:49:00,0.7911,0.7911,0.7908,0.7911,1008100000.0
2008-10-01 19:50:00,0.7911,0.79115,0.79085,0.7911,787199999.0
2008-10-01 19:51:00,0.79115,0.7915,0.79115,0.7915,1261699995.0
2008-10-01 19:52:00,0.79145,0.79175,0.7914,0.79175,747399998.0
2008-10-01 19:53:00,0.79175,0.79225,0.79175,0.792,853400001.0
2008-10-01 19:54:00,0.792,0.7921,0.79175,0.7918,869500000.0
2008-10-01 19:55:00,0.7918,0.79195,0.79175,0.79185,374600000.0
2008-10-01 19:56:00,0.79185,0.79195,0.7918,0.7918,316399999.0
2008-10-01 19:57:00,0.7918,0.79205,0.79175,0.792,1046999997.0
2008-10-01 19:58:00,0.792,0.79205,0.7917,0.79175,1150400003.0
2008-10-01 19:59:00,0.7917,0.7919,0.79165,0.7917,533000002.0
2008-10-01 20:00:00,0.79165,0.79185,0.79155,0.7916,1084600003.0
2008-10-01 20:01:00,0.7916,0.7917,0.7916,0.7917,573548000.0
2008-10-01 20:02:00,0.79175,0.7919,0.7917,0.79175,697000000.0
2008-10-01 20:03:00,0.79185,0.792,0.79175,0.792,744699995.0
2008-10-01 20:04:00,0.792,0.79205,0.7919,0.79195,606000002.0
2008-10-01 20:05:00,0.79195,0.7921,0.79185,0.79205,677599998.0
2008-10-01 20:06:00,0.79205,0.79205,0.79185,0.792,375800000.0
2008-10-01 20:07:00,0.792,0.79205,0.7918,0.7919,797599997.0
2008-10-01 20:08:00,0.7919,0.79205,0.7919,0.79205,298100002.0
2008-10-01 20:09:00,0.79205,0.79215,0.792,0.79205,422400003.0
2008-10-01 20:10:00,0.7921,0.79215,0.792,0.7921,690200000.0
2008-10-01 20:11:00,0.7921,0.7921,0.7919,0.7919,1344400005.0
2008-10-01 20:12:00,0.7919,0.7921,0.7919,0.7921,487900000.0
2008-10-01 20:13:00,0.7921,0.7921,0.79205,0.7921,519700001.0
2008-10-01 20:14:00,0.7921,0.7922,0.79195,0.7921,582600002.0
2008-10-01 20:15:00,0.7921,0.79215,0.7919,0.79205,876299995.0
2008-10-01 20:16:00,0.79205,0.79225,0.79205,0.7922,179899999.0
2008-10-01 20:17:00,0.7922,0.79245,0.7922,0.79235,374099999.0
2008-10-01 20:18:00,0.79235,0.7924,0.7923,0.79235,706399994.0
2008-10-01 20:19:00,0.79235,0.79245,0.79225,0.79225,429300001.0
2008-10-01 20:20:00,0.79225,0.7923,0.7922,0.79225,129400000.0
2008-10-01 20:21:00,0.7923,0.7923,0.79215,0.7922,294499996.0
2008-10-01 20:22:00,0.7922,0.7923,0.7921,0.7921,871900010.0
2008-10-01 20:23:00,0.7921,0.7922,0.7921,0.7921,358100002.0
2008-10-01 20:24:00,0.7921,0.7921,0.7919,0.7919,492299999.0
2008-10-01 20:25:00,0.7919,0.792,0.7918,0.7918,697599999.0
2008-10-01 20:26:00,0.7918,0.7919,0.7918,0.7918,294000000.0
2008-10-01 20:27:00,0.7918,0.792,0.7918,0.792,465800000.0
2008-10-01 20:28:00,0.792,0.792,0.7919,0.7919,272999998.0
2008-10-01 20:29:00,0.7919,0.7919,0.7919,0.7919,120700000.0
2008-10-01 20:30:00,0.7919,0.7919,0.7918,0.7918,451199999.0
2008-10-01 20:31:00,0.7918,0.7918,0.79145,0.7916,929699999.0
2008-10-01 20:32:00,0.7916,0.79165,0.7915,0.79165,348099999.0
2008-10-01 20:33:00,0.79165,0.7917,0.7915,0.7915,867699997.0
2008-10-01 20:34:00,0.7915,0.79155,0.79125,0.7914,506899999.0
2008-10-01 20:35:00,0.7914,0.79165,0.79135,0.7916,676700000.0
2008-10-01 20:36:00,0.7916,0.79165,0.7915,0.79165,316899996.0
2008-10-01 20:37:00,0.79165,0.7917,0.7914,0.7916,483100000.0
2008-10-01 20:38:00,0.7916,0.7916,0.79135,0.7916,462700001.0
2008-10-01 20:39:00,0.7916,0.7917,0.7915,0.7916,503700001.0
2008-10-01 20:40:00,0.7916,0.7917,0.7915,0.79155,966599993.0
2008-10-01 20:41:00,0.79155,0.7917,0.79155,0.79155,673099999.0
2008-10-01 20:42:00,0.79155,0.79175,0.79155,0.79175,407499999.0
2008-10-01 20:43:00,0.79175,0.7918,0.79155,0.79165,649099999.0
2008-10-01 20:44:00,0.79165,0.7917,0.7916,0.7916,466199996.0
2008-10-01 20:45:00,0.79165,0.79175,0.7916,0.79175,322400002.0
2008-10-01 20:46:00,0.79175,0.7918,0.79175,0.79175,228600000.0
2008-10-01 20:47:00,0.79175,0.79175,0.7916,0.7917,443899999.0
2008-10-01 20:48:00,0.7917,0.79185,0.7917,0.7918,405500000.0
2008-10-01 20:49:00,0.7918,0.7918,0.79165,0.7918,1160300003.0
2008-10-01 20:50:00,0.7918,0.7918,0.79175,0.7918,472900000.0
2008-10-01 20:51:00,0.7918,0.7918,0.79175,0.7918,462300000.0
2008-10-01 20:52:00,0.7918,0.7919,0.79175,0.79185,675899998.0
2008-10-01 20:53:00,0.79185,0.79195,0.7918,0.79185,579000001.0
2008-10-01 20:54:00,0.79185,0.79195,0.79175,0.7919,712000002.0
2008-10-01 20:55:00,0.7919,0.7924,0.7919,0.79225,878899996.0
2008-10-01 20:56:00,0.79225,0.7923,0.79215,0.79215,657899993.0
2008-10-01 20:57:00,0.79215,0.7922,0.792,0.79205,817000001.0
2008-10-01 20:58:00,0.79205,0.7922,0.792,0.7922,560900002.0
2008-10-01 20:59:00,0.7922,0.7922,0.7921,0.7921,431799999.0
2008-10-01 21:00:00,0.7921,0.7923,0.7921,0.79225,754199998.0
2008-10-01 21:01:00,0.7922,0.79225,0.792,0.792,435499996.0
2008-10-01 21:02:00,0.792,0.7921,0.792,0.792,179599998.0
2008-10-01 21:03:00,0.792,0.79205,0.792,0.792,531499986.0
2008-10-01 21:04:00,0.792,0.7922,0.792,0.79215,513899986.0
2008-10-01 21:05:00,0.79215,0.7922,0.79205,0.79205,373000000.0
2008-10-01 21:06:00,0.79205,0.79205,0.7919,0.7919,349500001.0
2008-10-01 21:07:00,0.7919,0.792,0.7919,0.792,387100000.0
2008-10-01 21:08:00,0.792,0.792,0.7919,0.7919,190200000.0
2008-10-01 21:09:00,0.7919,0.7919,0.79155,0.7918,300400000.0
2008-10-01 21:10:00,0.7918,0.79195,0.7918,0.7919,341300000.0
2008-10-01 21:11:00,0.7919,0.79195,0.7917,0.7919,973499999.0
2008-10-01 21:12:00,0.7919,0.79205,0.79165,0.7917,830399997.0
2008-10-01 21:13:00,0.79175,0.7918,0.7915,0.79155,416699998.0
2008-10-01 21:14:00,0.79155,0.7916,0.79145,0.7915,424700000.0
2008-10-01 21:15:00,0.7916,0.7916,0.79145,0.7916,102900001.0
2008-10-01 21:16:00,0.7916,0.7916,0.7912,0.7913,542500000.0
2008-10-01 21:17:00,0.7913,0.79155,0.7913,0.7914,716999994.0
2008-10-01 21:18:00,0.7914,0.7916,0.79135,0.79145,503500000.0
2008-10-01 21:19:00,0.79145,0.7917,0.7914,0.7916,536000001.0
2008-10-01 21:20:00,0.79155,0.7916,0.7913,0.7916,1016600002.0
2008-10-01 21:21:00,0.7916,0.7917,0.7916,0.7916,395700001.0
2008-10-01 21:22:00,0.7917,0.7917,0.7915,0.7915,836299997.0
2008-10-01 21:23:00,0.7915,0.79155,0.7913,0.7913,571299998.0
2008-10-01 21:24:00,0.7913,0.7914,0.79125,0.79135,684900000.0
2008-10-01 21:25:00,0.79135,0.79135,0.7912,0.7913,333900001.0
2008-10-01 21:26:00,0.7913,0.7913,0.7912,0.7913,49700000.0
2008-10-01 21:27:00,0.7913,0.7913,0.7911,0.7913,175899999.0
2008-10-01 21:28:00,0.7913,0.7913,0.7912,0.79125,303000000.0
2008-10-01 21:29:00,0.79125,0.79135,0.79125,0.79135,208700000.0
2008-10-01 21:30:00,0.79135,0.79135,0.79125,0.7913,544100003.0
2008-10-01 21:31:00,0.7913,0.79135,0.7913,0.7913,575800002.0
2008-10-01 21:32:00,0.7913,0.79135,0.7913,0.7913,599100003.0
2008-10-01 21:33:00,0.7913,0.7914,0.79125,0.7913,614000004.0
2008-10-01 21:34:00,0.7913,0.79135,0.7913,0.7913,434800001.0
2008-10-01 21:35:00,0.7913,0.7913,0.7913,0.7913,84200000.0
2008-10-01 21:36:00,0.7913,0.7914,0.7913,0.79135,366500000.0
2008-10-01 21:37:00,0.79135,0.7918,0.79135,0.79175,620600000.0
2008-10-01 21:38:00,0.7918,0.7918,0.79165,0.7918,222200001.0
2008-10-01 21:39:00,0.7916,0.7918,0.7916,0.79165,398016000.0
2008-10-01 21:40:00,0.79165,0.79165,0.7914,0.79155,359400000.0
2008-10-01 21:41:00,0.7916,0.79165,0.7915,0.7915,202400000.0
2008-10-01 21:42:00,0.7915,0.7917,0.7914,0.7917,551100002.0
2008-10-01 21:43:00,0.79175,0.7919,0.7915,0.7919,576324000.0
2008-10-01 21:44:00,0.7919,0.7919,0.79175,0.7919,78700000.0
2008-10-01 21:45:00,0.7919,0.7919,0.7915,0.79155,543999997.0
2008-10-01 21:46:00,0.79155,0.7916,0.79155,0.79155,295700000.0
2008-10-01 21:47:00,0.79155,0.7917,0.7915,0.7915,578000000.0
2008-10-01 21:48:00,0.7915,0.7915,0.79125,0.7915,112500000.0
2008-10-01 21:49:00,0.7915,0.7915,0.7913,0.7913,70400000.0
2008-10-01 21:50:00,0.7915,0.7915,0.7913,0.7915,36600000.0
2008-10-01 21:51:00,0.7915,0.7915,0.79125,0.7915,55600000.0
2008-10-01 21:52:00,0.7915,0.7915,0.79125,0.7915,88500000.0
2008-10-01 21:53:00,0.7915,0.7915,0.79135,0.7915,52300000.0
2008-10-01 21:54:00,0.7915,0.7915,0.79125,0.7913,52400000.0
2008-10-01 21:55:00,0.79125,0.79155,0.79115,0.7914,484200000.0
2008-10-01 21:56:00,0.7914,0.79145,0.79125,0.79125,256000000.0
2008-10-01 21:57:00,0.79125,0.79135,0.7912,0.7913,419200000.0
2008-10-01 21:58:00,0.7913,0.7913,0.79115,0.79115,44900000.0
2008-10-01 21:59:00,0.7913,0.7913,0.79105,0.79105,403700000.0
2008-10-01 22:00:00,0.7911,0.79115,0.7909,0.7911,443648000.0
2008-10-01 22:01:00,0.79115,0.7913,0.7911,0.7912,328700000.0
2008-10-01 22:02:00,0.79115,0.79125,0.79115,0.79115,257524000.0
2008-10-01 22:03:00,0.79115,0.7913,0.79095,0.791,537800000.0
2008-10-01 22:04:00,0.79095,0.79095,0.7907,0.7908,582200003.0
2008-10-01 22:05:00,0.7908,0.791,0.7908,0.79095,325900000.0
2008-10-01 22:06:00,0.79095,0.7911,0.7909,0.7911,264799999.0
2008-10-01 22:07:00,0.79105,0.79105,0.791,0.79105,210100000.0
2008-10-01 22:08:00,0.79105,0.79115,0.79105,0.79105,383547999.0
2008-10-01 22:09:00,0.791,0.7911,0.791,0.7911,324100002.0
2008-10-01 22:10:00,0.79105,0.79135,0.791,0.79135,542448000.0
2008-10-01 22:11:00,0.7914,0.7915,0.79125,0.7914,700899995.0
2008-10-01 22:12:00,0.79135,0.7914,0.79125,0.79125,45900000.0
2008-10-01 22:13:00,0.79125,0.7913,0.7911,0.7911,565000005.0
2008-10-01 22:14:00,0.7911,0.79135,0.7911,0.7912,1178999987.0
2008-10-01 22:15:00,0.7912,0.79145,0.7912,0.7914,493900002.0
2008-10-01 22:16:00,0.79145,0.79145,0.7913,0.7914,117400000.0
2008-10-01 22:17:00,0.79108,0.79123,0.79086,0.79121,189000003.0
2008-10-01 22:18:00,0.7914,0.7914,0.7914,0.7914,4800000.0
2008-10-01 22:19:00,0.79125,0.79129,0.79092,0.79122,24000000.0
2008-10-01 22:20:00,0.7914,0.79145,0.79135,0.79145,194200000.0
2008-10-01 22:21:00,0.79145,0.7915,0.79135,0.7914,304248000.0
2008-10-01 22:22:00,0.7915,0.7916,0.7914,0.7916,241000001.0
2008-10-01 22:23:00,0.7916,0.79165,0.7914,0.7916,593124001.0
2008-10-01 22:24:00,0.7916,0.7918,0.7916,0.7918,521300000.0
2008-10-01 22:25:00,0.7918,0.7918,0.7916,0.7916,410000000.0
2008-10-01 22:26:00,0.7916,0.7916,0.7915,0.7916,494899999.0
2008-10-01 22:27:00,0.79165,0.79165,0.7913,0.7915,407500002.0
2008-10-01 22:28:00,0.7915,0.7915,0.79105,0.7914,951399997.0
2008-10-01 22:29:00,0.7914,0.7914,0.791,0.7913,836000015.0
2008-10-01 22:30:00,0.7911,0.7913,0.7911,0.7913,1236800039.0
2008-10-01 22:31:00,0.7913,0.7913,0.79105,0.7911,834000018.0
2008-10-01 22:32:00,0.7911,0.7913,0.791,0.7911,1307200031.0
2008-10-01 22:33:00,0.79125,0.7913,0.7909,0.79105,1063400013.0
2008-10-01 22:34:00,0.79105,0.7911,0.79095,0.791,595300000.0
2008-10-01 22:35:00,0.791,0.791,0.7908,0.79095,240424002.0
2008-10-01 22:36:00,0.79095,0.79115,0.7909,0.7911,446400000.0
2008-10-01 22:37:00,0.7911,0.79115,0.79105,0.79105,244300000.0
2008-10-01 22:38:00,0.79105,0.7911,0.791,0.791,477800000.0
2008-10-01 22:39:00,0.791,0.791,0.7909,0.791,292000000.0
2008-10-01 22:40:00,0.79105,0.79115,0.79095,0.7911,301700000.0
2008-10-01 22:41:00,0.7911,0.7911,0.79105,0.79105,28800000.0
2008-10-01 22:42:00,0.7911,0.79115,0.7911,0.79115,146100000.0
2008-10-01 22:43:00,0.79115,0.79115,0.7911,0.7911,208700000.0
2008-10-01 22:44:00,0.7911,0.7912,0.791,0.7911,322824000.0
2008-10-01 22:45:00,0.7912,0.79135,0.79105,0.79135,759547997.0
2008-10-01 22:46:00,0.79135,0.7914,0.7912,0.7913,351000001.0
2008-10-01 22:47:00,0.7913,0.7914,0.7913,0.7913,188800000.0
2008-10-01 22:48:00,0.7913,0.7913,0.7913,0.7913,115800000.0
2008-10-01 22:49:00,0.7913,0.7913,0.7913,0.7913,489900000.0
2008-10-01 22:50:00,0.7913,0.7913,0.7913,0.7913,350000001.0
2008-10-01 22:51:00,0.7913,0.7913,0.79105,0.7912,265099999.0
2008-10-01 22:52:00,0.7912,0.7912,0.79095,0.7912,362900000.0
2008-10-01 22:53:00,0.7912,0.7912,0.7911,0.7911,466600000.0
2008-10-01 22:54:00,0.7911,0.79115,0.79105,0.79105,305300000.0
2008-10-01 22:55:00,0.79105,0.7912,0.79105,0.7912,495400010.0
2008-10-01 22:56:00,0.79125,0.7913,0.79125,0.7913,20000000.0
2008-10-01 22:57:00,0.7913,0.7914,0.7913,0.7914,179100000.0
2008-10-01 22:58:00,0.7914,0.7914,0.7911,0.7913,82400000.0
2008-10-01 22:59:00,0.7914,0.7914,0.7913,0.7914,87900000.0
2008-10-01 23:00:00,0.79135,0.7915,0.79115,0.7913,82300000.0
2008-10-01 23:01:00,0.79127,0.79168,0.79122,0.79166,390100000.0
2008-10-01 23:02:00,0.79165,0.79193,0.79114,0.79148,294700000.0
2008-10-01 23:03:00,0.79142,0.79157,0.79099,0.79128,241699999.0
2008-10-01 23:04:00,0.79143,0.79154,0.79118,0.79133,499400000.0
2008-10-01 23:05:00,0.7916,0.7917,0.79155,0.7917,20300000.0
2008-10-01 23:06:00,0.79145,0.79145,0.79135,0.7914,111000000.0
2008-10-01 23:07:00,0.7914,0.7914,0.7914,0.7914,108000000.0
2008-10-01 23:08:00,0.7913,0.7916,0.7913,0.7916,375500000.0
2008-10-01 23:09:00,0.79126,0.79126,0.79091,0.79117,63900000.0
2008-10-01 23:10:00,0.79133,0.79133,0.79089,0.79099,144300000.0
2008-10-01 23:11:00,0.79113,0.79147,0.79097,0.79119,153300001.0
2008-10-01 23:12:00,0.79128,0.79142,0.79116,0.79133,100199999.0
2008-10-01 23:13:00,0.7916,0.7916,0.7916,0.7916,24000000.0
2008-10-01 23:14:00,0.7916,0.7916,0.7916,0.7916,48000000.0
2008-10-01 23:15:00,0.7916,0.7916,0.7916,0.7916,25500000.0
2008-10-01 23:16:00,0.7916,0.7916,0.7916,0.7916,48000000.0
2008-10-01 23:17:00,0.7916,0.7916,0.7916,0.7916,12000000.0
2008-10-01 23:18:00,0.79165,0.7917,0.7915,0.7915,171800006.0
2008-10-01 23:19:00,0.7915,0.79195,0.7915,0.79185,334324003.0
2008-10-01 23:20:00,0.79175,0.79195,0.79175,0.7918,119472000.0
2008-10-01 23:21:00,0.79175,0.7919,0.7917,0.7917,452199996.0
2008-10-01 23:22:00,0.7919,0.79195,0.79175,0.7919,170248000.0
2008-10-01 23:23:00,0.7918,0.79215,0.7918,0.7919,264500001.0
2008-10-01 23:24:00,0.792,0.79225,0.792,0.79215,760571994.0
2008-10-01 23:25:00,0.79215,0.79225,0.79205,0.7921,196600000.0
2008-10-01 23:26:00,0.7921,0.79215,0.7921,0.7921,92400000.0
2008-10-01 23:27:00,0.7921,0.7922,0.7921,0.79215,283199999.0
2008-10-01 23:28:00,0.79215,0.79215,0.7921,0.7921,63824000.0
2008-10-01 23:29:00,0.7921,0.7921,0.79185,0.79205,1968799951.0
2008-10-01 23:30:00,0.7918,0.7918,0.7915,0.7917,464516014.0
2008-10-01 23:31:00,0.7917,0.79175,0.7917,0.79175,22600000.0
2008-10-01 23:32:00,0.79179,0.79179,0.79138,0.79155,92400000.0
2008-10-01 23:33:00,0.79152,0.79163,0.79144,0.79162,75600000.0
2008-10-01 23:34:00,0.79175,0.7918,0.7917,0.7918,66224000.0
2008-10-01 23:35:00,0.79158,0.79165,0.79149,0.79165,50400000.0
2008-10-01 23:36:00,0.79185,0.79185,0.7917,0.7917,74400000.0
2008-10-01 23:37:00,0.7917,0.79175,0.7917,0.7917,32400000.0
2008-10-01 23:38:00,0.79175,0.79175,0.7917,0.7917,21400000.0
2008-10-01 23:39:00,0.7917,0.7917,0.7917,0.7917,2400000.0
2008-10-01 23:40:00,0.7917,0.7917,0.79145,0.7915,80400000.0
2008-10-01 23:41:00,0.7915,0.7915,0.7913,0.7914,718199986.0
2008-10-01 23:42:00,0.7914,0.7915,0.7914,0.7914,182199996.0
2008-10-01 23:43:00,0.79105,0.79123,0.79089,0.79109,648500000.0
2008-10-01 23:44:00,0.79112,0.79118,0.79092,0.79104,880000006.0
2008-10-01 23:45:00,0.79105,0.79105,0.79073,0.79092,894900008.0
2008-10-01 23:46:00,0.7914,0.7914,0.7914,0.7914,576899992.0
2008-10-01 23:47:00,0.79135,0.79145,0.79135,0.7914,736623990.0
2008-10-01 23:48:00,0.7914,0.7915,0.7914,0.7914,321123998.0
2008-10-01 23:49:00,0.7913,0.7915,0.7913,0.7914,343523998.0
2008-10-01 23:50:00,0.79132,0.79134,0.79105,0.79105,179899999.0
2008-10-01 23:51:00,0.79124,0.79127,0.7911,0.79122,42900000.0
2008-10-01 23:52:00,0.79142,0.79142,0.79111,0.79125,13500000.0
2008-10-01 23:53:00,0.79145,0.79145,0.7914,0.7914,821999986.0
2008-10-01 23:54:00,0.7914,0.7914,0.7914,0.7914,1177799974.0
2008-10-01 23:55:00,0.7914,0.7914,0.79115,0.7914,1270399981.0
2008-10-01 23:56:00,0.7914,0.7914,0.79115,0.79125,1761599990.0
2008-10-01 23:57:00,0.79125,0.7914,0.7912,0.7912,51500000.0
2008-10-01 23:58:00,0.7912,0.7912,0.7912,0.7912,7200000.0
2008-10-01 23:59:00,0.79085,0.79108,0.79083,0.79108,35700000.0
2008-10-02 00:00:00,0.7912,0.7912,0.7912,0.7912,15600000.0
2008-10-02 00:01:00,0.7912,0.7913,0.7912,0.7912,27200000.0
2008-10-02 00:02:00,0.7912,0.7913,0.7912,0.7913,35300000.0
2008-10-02 00:03:00,0.7913,0.7913,0.7912,0.7912,50000000.0
2008-10-02 00:04:00,0.7912,0.7912,0.7912,0.7912,1000000.0
2008-10-02 00:05:00,0.7912,0.79135,0.7912,0.7912,20900000.0
2008-10-02 00:06:00,0.7912,0.79135,0.79115,0.7912,85200000.0
2008-10-02 00:07:00,0.7912,0.79145,0.7912,0.79135,108900000.0
2008-10-02 00:08:00,0.7913,0.7913,0.7913,0.7913,7200000.0
2008-10-02 00:09:00,0.7913,0.7913,0.7912,0.7912,26300000.0
2008-10-02 00:10:00,0.7912,0.7912,0.7912,0.7912,2700000.0
2008-10-02 00:11:00,0.79125,0.79125,0.7912,0.7912,9400000.0
2008-10-02 00:12:00,0.7912,0.7912,0.7912,0.7912,3900000.0
2008-10-02 00:13:00,0.79125,0.7913,0.7912,0.7912,18300000.0
2008-10-02 00:14:00,0.79125,0.79125,0.79125,0.79125,7200000.0
2008-10-02 00:15:00,0.7913,0.79145,0.79125,0.79125,56000000.0
2008-10-02 00:16:00,0.79135,0.79165,0.79135,0.7916,56000000.0
2008-10-02 00:17:00,0.7916,0.7918,0.79155,0.7918,13524000.0
2008-10-02 00:18:00,0.7917,0.7917,0.79149,0.79149,217199996.0
2008-10-02 00:19:00,0.79143,0.79152,0.7914,0.79152,77100002.0
2008-10-02 00:20:00,0.79168,0.79168,0.79137,0.79148,173999999.0
2008-10-02 00:21:00,0.79147,0.79167,0.79126,0.79166,233800001.0
2008-10-02 00:22:00,0.79173,0.79173,0.79152,0.79167,630600006.0
2008-10-02 00:23:00,0.79154,0.79164,0.79154,0.79163,541900004.0
2008-10-02 00:24:00,0.79166,0.79168,0.79166,0.79168,657900013.0
2008-10-02 00:25:00,0.79166,0.79167,0.79132,0.79159,345599995.0
2008-10-02 00:26:00,0.79168,0.79168,0.79116,0.79145,208599994.0
2008-10-02 00:27:00,0.79148,0.79148,0.79124,0.79143,161399999.0
2008-10-02 00:28:00,0.79151,0.79151,0.79123,0.79143,333700003.0
2008-10-02 00:29:00,0.79135,0.79142,0.79118,0.7914,551999999.0
2008-10-02 00:30:00,0.79169,0.79169,0.79132,0.7915,582299999.0
2008-10-02 00:31:00,0.79147,0.79147,0.79123,0.79123,384100005.0
2008-10-02 00:32:00,0.79158,0.79158,0.79127,0.79141,208000006.0
2008-10-02 00:33:00,0.79139,0.79145,0.79126,0.79142,99100002.0
2008-10-02 00:34:00,0.79157,0.79158,0.79138,0.79158,91500002.0
2008-10-02 00:35:00,0.79153,0.79156,0.79146,0.79155,133599997.0
2008-10-02 00:36:00,0.79171,0.79179,0.79144,0.79179,347499993.0
2008-10-02 00:37:00,0.79185,0.7919,0.7918,0.7918,120724000.0
2008-10-02 00:38:00,0.7918,0.7918,0.7918,0.7918,50400000.0
2008-10-02 00:39:00,0.79141,0.79174,0.79112,0.79149,364400000.0
2008-10-02 00:40:00,0.79185,0.7919,0.79165,0.79175,47300000.0
2008-10-02 00:41:00,0.79175,0.79175,0.7917,0.79175,25800000.0
2008-10-02 00:42:00,0.7918,0.7918,0.79165,0.79175,42300000.0
2008-10-02 00:43:00,0.7917,0.7917,0.79155,0.79155,17600000.0
2008-10-02 00:44:00,0.7916,0.7916,0.79145,0.7916,148900000.0
2008-10-02 00:45:00,0.79155,0.79165,0.79155,0.79155,67400000.0
2008-10-02 00:46:00,0.79155,0.7916,0.7915,0.7915,16300000.0
2008-10-02 00:47:00,0.7915,0.79155,0.79145,0.7915,161500000.0
2008-10-02 00:48:00,0.7915,0.7915,0.79135,0.79135,117800000.0
2008-10-02 00:49:00,0.79135,0.7916,0.7913,0.7915,171400000.0
2008-10-02 00:50:00,0.7915,0.79155,0.7913,0.7915,171000000.0
2008-10-02 00:51:00,0.7915,0.7915,0.7913,0.7915,150300000.0
2008-10-02 00:52:00,0.7915,0.79155,0.7915,0.7915,159400000.0
2008-10-02 00:53:00,0.7915,0.7916,0.79145,0.7915,213100000.0
2008-10-02 00:54:00,0.7915,0.7917,0.7915,0.7916,138500000.0
2008-10-02 00:55:00,0.7916,0.79165,0.7916,0.7916,226800000.0
2008-10-02 00:56:00,0.7916,0.79165,0.79155,0.7916,40600000.0
2008-10-02 00:57:00,0.79165,0.7918,0.79165,0.7918,86500000.0
2008-10-02 00:58:00,0.7918,0.7918,0.7918,0.7918,180000000.0
2008-10-02 00:59:00,0.7918,0.7919,0.7918,0.79185,112200000.0
2008-10-02 01:00:00,0.7918,0.792,0.7917,0.7917,215000002.0
2008-10-02 01:01:00,0.79175,0.79185,0.79175,0.7918,175700000.0
2008-10-02 01:02:00,0.7918,0.7918,0.7918,0.7918,285600000.0
2008-10-02 01:03:00,0.7918,0.79185,0.7917,0.79185,177599998.0
2008-10-02 01:04:00,0.79185,0.79185,0.7918,0.7918,17800000.0
2008-10-02 01:05:00,0.79166,0.79184,0.79149,0.79181,471900001.0
2008-10-02 01:06:00,0.79185,0.79185,0.7918,0.7918,22800000.0
2008-10-02 01:07:00,0.7918,0.7918,0.7918,0.7918,48000000.0
2008-10-02 01:08:00,0.7918,0.7918,0.7918,0.7918,31200000.0
2008-10-02 01:09:00,0.7918,0.79185,0.7918,0.7918,576199985.0
2008-10-02 01:10:00,0.7918,0.7918,0.7918,0.7918,255599998.0
2008-10-02 01:11:00,0.7918,0.7918,0.7918,0.7918,381599988.0
2008-10-02 01:12:00,0.7918,0.79185,0.7918,0.79185,641799990.0
2008-10-02 01:13:00,0.7919,0.7919,0.7919,0.7919,349199996.0
2008-10-02 01:14:00,0.7919,0.7919,0.7919,0.7919,300000000.0
2008-10-02 01:15:00,0.7919,0.7919,0.7914,0.7914,500600002.0
2008-10-02 01:16:00,0.7915,0.7919,0.7914,0.7918,253300000.0
2008-10-02 01:17:00,0.7919,0.792,0.7915,0.7916,183100000.0
2008-10-02 01:18:00,0.7916,0.7916,0.7916,0.7916,50400000.0
2008-10-02 01:19:00,0.7916,0.7916,0.7916,0.7916,21600000.0
2008-10-02 01:20:00,0.7916,0.7916,0.7912,0.7913,165600000.0
2008-10-02 01:21:00,0.79123,0.79131,0.79104,0.79127,1020000000.0
2008-10-02 01:22:00,0.7914,0.7914,0.7912,0.7912,172700001.0
2008-10-02 01:23:00,0.7912,0.7915,0.7911,0.79145,328400000.0
2008-10-02 01:24:00,0.7915,0.7915,0.7915,0.7915,13600000.0
2008-10-02 01:25:00,0.79102,0.79178,0.79087,0.79101,300000000.0
2008-10-02 01:26:00,0.7915,0.7915,0.7915,0.7915,12000000.0
2008-10-02 01:27:00,0.7915,0.7915,0.7915,0.7915,24000000.0
2008-10-02 01:28:00,0.7915,0.7915,0.79095,0.79135,120000000.0
2008-10-02 01:29:00,0.79095,0.7915,0.79095,0.7911,148000000.0
2008-10-02 01:30:00,0.7912,0.7915,0.7911,0.7911,82000000.0
2008-10-02 01:31:00,0.7912,0.7915,0.7911,0.7914,86000000.0
2008-10-02 01:32:00,0.7911,0.7915,0.7911,0.7911,100000000.0
2008-10-02 01:33:00,0.7912,0.7912,0.791,0.7912,30800000.0
2008-10-02 01:34:00,0.79135,0.7914,0.79135,0.7914,34600000.0
2008-10-02 01:35:00,0.7914,0.7914,0.7914,0.7914,86800000.0
2008-10-02 01:36:00,0.7914,0.7914,0.7914,0.7914,82099998.0
2008-10-02 01:37:00,0.79121,0.79121,0.79092,0.791,138900000.0
2008-10-02 01:38:00,0.79134,0.79134,0.79084,0.79113,194300000.0
2008-10-02 01:39:00,0.79105,0.79127,0.79095,0.79122,118500000.0
2008-10-02 01:40:00,0.7914,0.7915,0.7914,0.7915,69900000.0
2008-10-02 01:41:00,0.79125,0.79125,0.79093,0.79114,132000000.0
2008-10-02 01:42:00,0.79128,0.79128,0.79087,0.79109,192000000.0
2008-10-02 01:43:00,0.79095,0.79126,0.79094,0.79122,252300000.0
2008-10-02 01:44:00,0.79134,0.79134,0.79099,0.79126,89100000.0
2008-10-02 01:45:00,0.79155,0.79165,0.7914,0.79145,18900000.0
2008-10-02 01:46:00,0.79145,0.79145,0.7914,0.7914,92700000.0
2008-10-02 01:47:00,0.7914,0.7914,0.79135,0.79135,43200000.0
2008-10-02 01:48:00,0.7913,0.7914,0.7913,0.7914,167499997.0
2008-10-02 01:49:00,0.79135,0.79135,0.7913,0.7913,245499996.0
2008-10-02 01:50:00,0.7913,0.7913,0.7913,0.7913,221400000.0
2008-10-02 01:51:00,0.7913,0.7913,0.7913,0.7913,344400000.0
2008-10-02 01:52:00,0.7913,0.7913,0.7913,0.7913,405300007.0
2008-10-02 01:53:00,0.79118,0.79123,0.79074,0.79123,840200002.0
2008-10-02 01:54:00,0.7913,0.7913,0.7913,0.7913,24600000.0
2008-10-02 01:55:00,0.7913,0.7913,0.79105,0.7911,589800000.0
2008-10-02 01:56:00,0.7911,0.7911,0.7911,0.7911,17700000.0
2008-10-02 01:57:00,0.7911,0.7913,0.7911,0.79125,555600001.0
2008-10-02 01:58:00,0.7912,0.79135,0.7912,0.7913,243700002.0
2008-10-02 01:59:00,0.7913,0.7914,0.7913,0.7914,257299999.0
2008-10-02 02:00:00,0.7914,0.7914,0.7913,0.7914,141600000.0
2008-10-02 02:01:00,0.79105,0.7912,0.79065,0.7908,187500000.0
2008-10-02 02:02:00,0.79075,0.791,0.7903,0.7903,354000000.0
2008-10-02 02:03:00,0.7903,0.7907,0.7902,0.7904,366000000.0
2008-10-02 02:04:00,0.79035,0.7905,0.7903,0.7905,211800000.0
2008-10-02 02:05:00,0.7905,0.79075,0.7905,0.7906,821599998.0
2008-10-02 02:06:00,0.7906,0.7906,0.7901,0.79035,717300000.0
2008-10-02 02:07:00,0.7903,0.79075,0.7903,0.7906,342500000.0
2008-10-02 02:08:00,0.79065,0.79065,0.7903,0.79045,466800000.0
2008-10-02 02:09:00,0.79045,0.79055,0.79025,0.79025,1624323950.0
2008-10-02 02:10:00,0.7902,0.7903,0.7902,0.7902,275199996.0
2008-10-02 02:11:00,0.7902,0.7902,0.7902,0.7902,272300000.0
2008-10-02 02:12:00,0.7902,0.79055,0.7902,0.79055,448300000.0
2008-10-02 02:13:00,0.7905,0.7905,0.7904,0.7904,345600000.0
2008-10-02 02:14:00,0.7904,0.7904,0.7899,0.7903,381416000.0
2008-10-02 02:15:00,0.7903,0.7903,0.78975,0.7899,468000000.0
2008-10-02 02:16:00,0.7899,0.78995,0.7899,0.78995,261900000.0
2008-10-02 02:17:00,0.7899,0.79025,0.7899,0.7902,269000000.0
2008-10-02 02:18:00,0.7902,0.7906,0.7902,0.7905,265500000.0
2008-10-02 02:19:00,0.7905,0.7907,0.7905,0.7906,541699999.0
2008-10-02 02:20:00,0.7906,0.7906,0.7902,0.7904,388000000.0
2008-10-02 02:21:00,0.7904,0.79045,0.79025,0.7904,345600000.0
2008-10-02 02:22:00,0.7904,0.79055,0.79035,0.79045,178800000.0
2008-10-02 02:23:00,0.7904,0.79055,0.7904,0.7905,63100000.0
2008-10-02 02:24:00,0.79045,0.79085,0.79045,0.79085,160600000.0
2008-10-02 02:25:00,0.79075,0.791,0.7906,0.79075,490300000.0
2008-10-02 02:26:00,0.7908,0.79085,0.7906,0.7907,514499999.0
2008-10-02 02:27:00,0.7907,0.7907,0.7906,0.7906,45400000.0
2008-10-02 02:28:00,0.79065,0.7907,0.79065,0.7907,72900000.0
2008-10-02 02:29:00,0.79065,0.7907,0.79065,0.7907,126900000.0
2008-10-02 02:30:00,0.7907,0.79095,0.7907,0.7909,507000000.0
2008-10-02 02:31:00,0.7909,0.79095,0.7907,0.7908,823999996.0
2008-10-02 02:32:00,0.7907,0.79085,0.7907,0.7908,1089200002.0
2008-10-02 02:33:00,0.7908,0.7908,0.7908,0.7908,324000000.0
2008-10-02 02:34:00,0.7908,0.7908,0.79065,0.79065,213600000.0
2008-10-02 02:35:00,0.7907,0.79075,0.7907,0.7907,33300000.0
2008-10-02 02:36:00,0.7907,0.7907,0.7905,0.7906,316900000.0
2008-10-02 02:37:00,0.7906,0.7906,0.7906,0.7906,120000000.0
2008-10-02 02:38:00,0.7906,0.79065,0.7906,0.79065,333800000.0
2008-10-02 02:39:00,0.7906,0.79075,0.7906,0.79065,240300001.0
2008-10-02 02:40:00,0.79065,0.79065,0.7905,0.7905,336800000.0
2008-10-02 02:41:00,0.7905,0.79055,0.7904,0.7904,153300000.0
2008-10-02 02:42:00,0.7904,0.7904,0.7904,0.7904,102000000.0
2008-10-02 02:43:00,0.7904,0.7904,0.7904,0.7904,150000000.0
2008-10-02 02:44:00,0.7904,0.7904,0.7904,0.7904,230800000.0
2008-10-02 02:45:00,0.7904,0.7904,0.7904,0.7904,23400000.0
2008-10-02 02:46:00,0.7904,0.7905,0.7904,0.79045,178200000.0
2008-10-02 02:47:00,0.7904,0.7906,0.7904,0.79055,64200000.0
2008-10-02 02:48:00,0.7905,0.7905,0.7901,0.7904,320000000.0
2008-10-02 02:49:00,0.7904,0.7904,0.78955,0.79005,364800001.0
2008-10-02 02:50:00,0.79005,0.7902,0.78985,0.79015,318000000.0
2008-10-02 02:51:00,0.7901,0.79015,0.79,0.7901,699399998.0
2008-10-02 02:52:00,0.7901,0.7901,0.7901,0.7901,496799999.0
2008-10-02 02:53:00,0.7901,0.7901,0.7898,0.7898,247300001.0
2008-10-02 02:54:00,0.7897,0.7899,0.78965,0.7897,247300001.0
2008-10-02 02:55:00,0.78975,0.78995,0.7896,0.78965,470500000.0
2008-10-02 02:56:00,0.7896,0.7897,0.78955,0.7896,639599998.0
2008-10-02 02:57:00,0.78965,0.78965,0.78955,0.7896,593400016.0
2008-10-02 02:58:00,0.7896,0.78965,0.78955,0.7896,327100002.0
2008-10-02 02:59:00,0.7896,0.7896,0.78955,0.7896,275400000.0
2008-10-02 03:00:00,0.7896,0.7896,0.7896,0.7896,244800000.0
2008-10-02 03:01:00,0.7896,0.78965,0.7894,0.7896,397100002.0
2008-10-02 03:02:00,0.7896,0.7896,0.78935,0.7896,97700000.0
2008-10-02 03:03:00,0.7896,0.7896,0.7896,0.7896,36000000.0
2008-10-02 03:04:00,0.7896,0.7896,0.7895,0.7896,185000000.0
2008-10-02 03:05:00,0.7896,0.7896,0.7896,0.7896,96000000.0
2008-10-02 03:06:00,0.7896,0.7896,0.7896,0.7896,48000000.0
2008-10-02 03:07:00,0.7896,0.7896,0.7896,0.7896,108000000.0
2008-10-02 03:08:00,0.7896,0.7896,0.7896,0.7896,198000000.0
2008-10-02 03:09:00,0.7896,0.7896,0.7896,0.7896,48000000.0
2008-10-02 03:10:00,0.78942,0.78942,0.7891,0.78936,281800000.0
2008-10-02 03:11:00,0.78928,0.78932,0.78895,0.78922,272700000.0
2008-10-02 03:12:00,0.78928,0.78933,0.78908,0.78933,171900000.0
2008-10-02 03:13:00,0.78928,0.78934,0.78914,0.78934,95000000.0
2008-10-02 03:14:00,0.7896,0.7896,0.7892,0.78935,294200000.0
2008-10-02 03:15:00,0.78935,0.78945,0.7893,0.7894,120400000.0
2008-10-02 03:16:00,0.7894,0.7894,0.7893,0.7893,237099998.0
2008-10-02 03:17:00,0.7893,0.7895,0.7893,0.78935,192600000.0
2008-10-02 03:18:00,0.78935,0.78945,0.7893,0.7893,402300000.0
2008-10-02 03:19:00,0.7893,0.7896,0.7893,0.78955,231700000.0
2008-10-02 03:20:00,0.78955,0.7896,0.7895,0.7896,6500000.0
2008-10-02 03:21:00,0.78955,0.7896,0.7893,0.7893,676100002.0
2008-10-02 03:22:00,0.7893,0.78935,0.7893,0.7893,1277100033.0
2008-10-02 03:23:00,0.78935,0.78965,0.78935,0.7894,281100000.0
2008-10-02 03:24:00,0.7894,0.7895,0.7894,0.7895,230400000.0
2008-10-02 03:25:00,0.7895,0.78955,0.7894,0.78955,229800000.0
2008-10-02 03:26:00,0.78955,0.7897,0.7894,0.7894,87700000.0
2008-10-02 03:27:00,0.7894,0.78965,0.7894,0.78945,51800000.0
2008-10-02 03:28:00,0.7895,0.78975,0.7895,0.78955,77700000.0
2008-10-02 03:29:00,0.78955,0.7896,0.7895,0.7895,72300000.0
2008-10-02 03:30:00,0.7894,0.7895,0.7894,0.78945,59800000.0
2008-10-02 03:31:00,0.7895,0.78975,0.78945,0.78955,156000000.0
2008-10-02 03:32:00,0.78955,0.78965,0.7895,0.7896,92300000.0
2008-10-02 03:33:00,0.7896,0.7896,0.7892,0.7894,207700000.0
2008-10-02 03:34:00,0.7894,0.7897,0.7893,0.7897,239800000.0
2008-10-02 03:35:00,0.7897,0.79015,0.78955,0.7897,344124000.0
2008-10-02 03:36:00,0.7897,0.7897,0.78945,0.78955,363500000.0
2008-10-02 03:37:00,0.7895,0.7897,0.7895,0.7896,96200000.0
2008-10-02 03:38:00,0.78965,0.7898,0.7895,0.7896,268300000.0
2008-10-02 03:39:00,0.7896,0.78985,0.7895,0.7896,613400005.0
2008-10-02 03:40:00,0.7896,0.78965,0.7896,0.7896,1775100017.0
2008-10-02 03:41:00,0.7896,0.78995,0.7896,0.78985,321000002.0
2008-10-02 03:42:00,0.78985,0.78995,0.7898,0.78985,284800000.0
2008-10-02 03:43:00,0.78985,0.78995,0.78975,0.7898,142500000.0
2008-10-02 03:44:00,0.7898,0.7905,0.7897,0.7904,602800000.0
2008-10-02 03:45:00,0.7904,0.7905,0.7904,0.7904,570200000.0
2008-10-02 03:46:00,0.7904,0.7904,0.7902,0.7904,503200000.0
2008-10-02 03:47:00,0.7904,0.7904,0.79015,0.7904,181800000.0
2008-10-02 03:48:00,0.7904,0.7904,0.78975,0.78995,485300000.0
2008-10-02 03:49:00,0.78995,0.79,0.7896,0.7898,651700002.0
2008-10-02 03:50:00,0.7898,0.7898,0.7897,0.7898,685300003.0
2008-10-02 03:51:00,0.7898,0.7898,0.7897,0.7897,486700002.0
2008-10-02 03:52:00,0.7897,0.78985,0.7895,0.7895,308400001.0
2008-10-02 03:53:00,0.7896,0.78965,0.789,0.7891,390700001.0
2008-10-02 03:54:00,0.7891,0.7894,0.7891,0.7893,410100000.0
2008-10-02 03:55:00,0.7893,0.78955,0.7892,0.7892,317699999.0
2008-10-02 03:56:00,0.78925,0.78955,0.78925,0.7894,518199999.0
2008-10-02 03:57:00,0.7894,0.78945,0.7893,0.7894,553100000.0
2008-10-02 03:58:00,0.7894,0.7894,0.7894,0.7894,342000000.0
2008-10-02 03:59:00,0.7894,0.7896,0.7894,0.78955,309400000.0
2008-10-02 04:00:00,0.78955,0.78955,0.7893,0.7893,58600000.0
2008-10-02 04:01:00,0.7894,0.7894,0.7893,0.7893,474000015.0
2008-10-02 04:02:00,0.7893,0.7893,0.78895,0.78915,435200008.0
2008-10-02 04:03:00,0.7892,0.78935,0.78915,0.78915,117900000.0
2008-10-02 04:04:00,0.78915,0.7892,0.7891,0.7891,110200000.0
2008-10-02 04:05:00,0.78915,0.78915,0.789,0.78905,134900000.0
2008-10-02 04:06:00,0.78905,0.78915,0.789,0.7891,183100000.0
2008-10-02 04:07:00,0.78915,0.78915,0.78905,0.78915,88400000.0
2008-10-02 04:08:00,0.78915,0.7892,0.78895,0.78895,328300000.0
2008-10-02 04:09:00,0.78895,0.78915,0.78885,0.78895,319000000.0
2008-10-02 04:10:00,0.789,0.78945,0.789,0.7891,225400000.0
2008-10-02 04:11:00,0.78905,0.78915,0.78895,0.7891,167200000.0
2008-10-02 04:12:00,0.78905,0.78925,0.78875,0.7888,303900000.0
2008-10-02 04:13:00,0.7888,0.7888,0.78875,0.78875,49700000.0
2008-10-02 04:14:00,0.7888,0.7888,0.78875,0.7888,60500000.0
2008-10-02 04:15:00,0.7888,0.789,0.7888,0.78885,132200000.0
2008-10-02 04:16:00,0.78885,0.789,0.7888,0.789,176700000.0
2008-10-02 04:17:00,0.78905,0.78905,0.78895,0.789,132200000.0
2008-10-02 04:18:00,0.78905,0.7891,0.789,0.78905,43200000.0
2008-10-02 04:19:00,0.78905,0.78955,0.78905,0.7895,189900000.0
2008-10-02 04:20:00,0.7895,0.7897,0.78915,0.7894,97500000.0
2008-10-02 04:21:00,0.78935,0.78945,0.7893,0.7894,82800000.0
2008-10-02 04:22:00,0.78935,0.78935,0.78905,0.7891,299200000.0
2008-10-02 04:23:00,0.7891,0.78935,0.78905,0.78935,134600000.0
2008-10-02 04:24:00,0.7893,0.7895,0.78925,0.7894,103600000.0
2008-10-02 04:25:00,0.78935,0.78935,0.7891,0.7892,134200000.0
2008-10-02 04:26:00,0.7892,0.7892,0.78895,0.7891,98200000.0
2008-10-02 04:27:00,0.78905,0.78905,0.7889,0.78895,161500000.0
2008-10-02 04:28:00,0.78895,0.78895,0.78885,0.7889,131400000.0
2008-10-02 04:29:00,0.7889,0.78895,0.7889,0.7889,34400000.0
2008-10-02 04:30:00,0.78895,0.78905,0.7889,0.7889,133700000.0
2008-10-02 04:31:00,0.78895,0.789,0.7889,0.7889,240000000.0
2008-10-02 04:32:00,0.7889,0.78915,0.7889,0.78915,184100000.0
2008-10-02 04:33:00,0.78915,0.78935,0.7891,0.7893,127900000.0
2008-10-02 04:34:00,0.7893,0.78955,0.7892,0.78945,45100000.0
2008-10-02 04:35:00,0.78955,0.78955,0.78915,0.7892,36800000.0
2008-10-02 04:36:00,0.7892,0.78945,0.78915,0.7894,31400000.0
2008-10-02 04:37:00,0.7894,0.7896,0.7893,0.78955,85200000.0
2008-10-02 04:38:00,0.7895,0.7898,0.78945,0.7897,129400000.0
2008-10-02 04:39:00,0.7897,0.7897,0.7896,0.7896,134400000.0
2008-10-02 04:40:00,0.7896,0.7897,0.7896,0.7897,70000000.0
2008-10-02 04:41:00,0.7897,0.78985,0.7895,0.7895,147300000.0
2008-10-02 04:42:00,0.7895,0.7895,0.7895,0.7895,100200002.0
2008-10-02 04:43:00,0.7895,0.7895,0.7889,0.7889,117300000.0
2008-10-02 04:44:00,0.78895,0.7894,0.78895,0.78925,162100000.0
2008-10-02 04:45:00,0.7893,0.7895,0.78915,0.78925,171200000.0
2008-10-02 04:46:00,0.7893,0.7893,0.7891,0.7893,123900000.0
2008-10-02 04:47:00,0.78925,0.78925,0.78915,0.78925,25200000.0
2008-10-02 04:48:00,0.7892,0.7892,0.7891,0.7891,156000000.0
2008-10-02 04:49:00,0.7891,0.7891,0.7891,0.7891,46800000.0
2008-10-02 04:50:00,0.7891,0.7892,0.7891,0.7891,129600000.0
2008-10-02 04:51:00,0.7891,0.7891,0.7891,0.7891,174000000.0
2008-10-02 04:52:00,0.7891,0.7891,0.7891,0.7891,126000000.0
2008-10-02 04:53:00,0.7891,0.7891,0.7891,0.7891,24000000.0
2008-10-02 04:54:00,0.7891,0.7891,0.7891,0.7891,18000000.0
2008-10-02 04:55:00,0.7891,0.7891,0.78875,0.78885,163600000.0
2008-10-02 04:56:00,0.7889,0.78905,0.7889,0.78895,118300000.0
2008-10-02 04:57:00,0.789,0.7891,0.789,0.78905,58800000.0
2008-10-02 04:58:00,0.7891,0.7893,0.78905,0.7893,140600000.0
2008-10-02 04:59:00,0.78925,0.7894,0.78925,0.7893,90700000.0
2008-10-02 05:00:00,0.7893,0.7893,0.7892,0.7892,41400000.0
2008-10-02 05:01:00,0.7892,0.7892,0.78905,0.78905,68400000.0
2008-10-02 05:02:00,0.78905,0.7891,0.78905,0.78905,87400000.0
2008-10-02 05:03:00,0.78905,0.7893,0.78905,0.7892,132600000.0
2008-10-02 05:04:00,0.78925,0.78925,0.78915,0.78915,27200000.0
2008-10-02 05:05:00,0.78915,0.7893,0.78915,0.7893,41500000.0
2008-10-02 05:06:00,0.78925,0.7895,0.78925,0.78945,28800000.0
2008-10-02 05:07:00,0.7894,0.78965,0.7892,0.78945,238000000.0
2008-10-02 05:08:00,0.78945,0.7895,0.7893,0.7893,241300002.0
2008-10-02 05:09:00,0.7893,0.7893,0.7892,0.7892,769399976.0
2008-10-02 05:10:00,0.7892,0.7892,0.7891,0.7892,50400000.0
2008-10-02 05:11:00,0.78915,0.7892,0.7891,0.7891,138000000.0
2008-10-02 05:12:00,0.7891,0.7891,0.7891,0.7891,72000000.0
2008-10-02 05:13:00,0.7891,0.78925,0.7891,0.7891,237400000.0
2008-10-02 05:14:00,0.78915,0.78935,0.7891,0.78915,160000000.0
2008-10-02 05:15:00,0.7892,0.7893,0.78915,0.7893,71800000.0
2008-10-02 05:16:00,0.78925,0.78925,0.78915,0.78925,79100000.0
2008-10-02 05:17:00,0.78925,0.7893,0.7891,0.78915,235100000.0
2008-10-02 05:18:00,0.7891,0.7891,0.7891,0.7891,115600000.0
2008-10-02 05:19:00,0.7891,0.78915,0.7891,0.78915,124000000.0
2008-10-02 05:20:00,0.78915,0.78915,0.7891,0.7891,198800000.0
2008-10-02 05:21:00,0.7891,0.7891,0.7891,0.7891,24000000.0
2008-10-02 05:22:00,0.7891,0.7891,0.78865,0.78885,246600000.0
2008-10-02 05:23:00,0.7888,0.78885,0.78865,0.78865,179200000.0
2008-10-02 05:24:00,0.7887,0.78875,0.7887,0.7887,106400000.0
2008-10-02 05:25:00,0.7887,0.78885,0.7887,0.78885,75600000.0
2008-10-02 05:26:00,0.7888,0.78895,0.7888,0.78895,104800000.0
2008-10-02 05:27:00,0.78885,0.789,0.7888,0.78885,222600000.0
2008-10-02 05:28:00,0.78885,0.78885,0.78865,0.78875,167000000.0
2008-10-02 05:29:00,0.7888,0.78885,0.78865,0.78865,37700000.0
2008-10-02 05:30:00,0.78875,0.7888,0.78875,0.7888,61100000.0
2008-10-02 05:31:00,0.7888,0.78885,0.78865,0.78885,28600000.0
2008-10-02 05:32:00,0.789,0.789,0.78895,0.78895,36000000.0
2008-10-02 05:33:00,0.7889,0.789,0.7889,0.7889,62400000.0
2008-10-02 05:34:00,0.7889,0.78895,0.7889,0.78895,62400000.0
2008-10-02 05:35:00,0.78895,0.789,0.7889,0.78895,80800000.0
2008-10-02 05:36:00,0.78895,0.78905,0.78895,0.789,31800000.0
2008-10-02 05:37:00,0.789,0.789,0.7889,0.7889,91600000.0
2008-10-02 05:38:00,0.7889,0.7889,0.78885,0.78885,58600000.0
2008-10-02 05:39:00,0.78885,0.78895,0.78885,0.78895,43400000.0
2008-10-02 05:40:00,0.789,0.789,0.789,0.789,10600000.0
2008-10-02 05:41:00,0.78905,0.7891,0.789,0.7891,35400000.0
2008-10-02 05:42:00,0.78915,0.7893,0.78915,0.7892,162600000.0
2008-10-02 05:43:00,0.7892,0.7894,0.78915,0.78935,250200000.0
2008-10-02 05:44:00,0.7893,0.78935,0.7892,0.7892,90000000.0
2008-10-02 05:45:00,0.78925,0.78925,0.78925,0.78925,16900000.0
2008-10-02 05:46:00,0.78925,0.78935,0.78925,0.78935,57600000.0
2008-10-02 05:47:00,0.7893,0.78945,0.7893,0.78935,211500000.0
2008-10-02 05:48:00,0.7894,0.7894,0.7892,0.7892,233300000.0
2008-10-02 05:49:00,0.7892,0.78925,0.7892,0.78925,176799999.0
2008-10-02 05:50:00,0.78925,0.7893,0.78925,0.78925,59400000.0
2008-10-02 05:51:00,0.78925,0.78925,0.7892,0.7892,440999997.0
2008-10-02 05:52:00,0.7892,0.7892,0.7892,0.7892,147800000.0
2008-10-02 05:53:00,0.7892,0.7892,0.7891,0.7891,355200001.0
2008-10-02 05:54:00,0.7892,0.7892,0.7892,0.7892,118800000.0
2008-10-02 05:55:00,0.7892,0.7892,0.7891,0.7892,97200000.0
2008-10-02 05:56:00,0.7891,0.78925,0.7891,0.7892,179999999.0
2008-10-02 05:57:00,0.7892,0.7892,0.7892,0.7892,52800000.0
2008-10-02 05:58:00,0.7892,0.7892,0.7891,0.7892,181200000.0
2008-10-02 05:59:00,0.78895,0.78901,0.78876,0.7889,454700000.0
2008-10-02 06:00:00,0.7892,0.78945,0.7892,0.7894,311100001.0
2008-10-02 06:01:00,0.7894,0.78945,0.78925,0.7893,121500000.0
2008-10-02 06:02:00,0.78935,0.78935,0.78925,0.78935,126400000.0
2008-10-02 06:03:00,0.78935,0.78955,0.7893,0.78955,65200000.0
2008-10-02 06:04:00,0.7895,0.7896,0.7895,0.78955,47300000.0
2008-10-02 06:05:00,0.78955,0.78965,0.78945,0.78965,153300000.0
2008-10-02 06:06:00,0.78965,0.78965,0.7896,0.7896,10100000.0
2008-10-02 06:07:00,0.7896,0.78965,0.78955,0.7896,65300000.0
2008-10-02 06:08:00,0.7896,0.7896,0.78945,0.78955,83000000.0
2008-10-02 06:09:00,0.78955,0.7896,0.7895,0.78955,60100000.0
2008-10-02 06:10:00,0.7896,0.7896,0.7896,0.7896,46200000.0
2008-10-02 06:11:00,0.7896,0.78965,0.7895,0.7895,64100000.0
2008-10-02 06:12:00,0.7895,0.78955,0.7895,0.78955,55500000.0
2008-10-02 06:13:00,0.78955,0.7896,0.7894,0.7896,76300000.0
2008-10-02 06:14:00,0.7896,0.7896,0.7895,0.7895,44600000.0
2008-10-02 06:15:00,0.7896,0.7896,0.78925,0.7893,167100000.0
2008-10-02 06:16:00,0.78935,0.78935,0.7893,0.7893,11400000.0
2008-10-02 06:17:00,0.7893,0.7893,0.78915,0.7892,41000000.0
2008-10-02 06:18:00,0.7892,0.7892,0.78915,0.78915,5900000.0
2008-10-02 06:19:00,0.78915,0.78915,0.78915,0.78915,2600000.0
2008-10-02 06:20:00,0.78915,0.7892,0.78895,0.78895,181600000.0
2008-10-02 06:21:00,0.78895,0.789,0.78895,0.789,55800000.0
2008-10-02 06:22:00,0.78905,0.78915,0.78905,0.78915,66200000.0
2008-10-02 06:23:00,0.78915,0.78935,0.7891,0.7893,131100000.0
2008-10-02 06:24:00,0.78925,0.78925,0.789,0.78905,69400000.0
2008-10-02 06:25:00,0.789,0.78905,0.789,0.78905,90500000.0
2008-10-02 06:26:00,0.78905,0.7892,0.78895,0.7892,107600000.0
2008-10-02 06:27:00,0.7892,0.7892,0.7891,0.78915,18200000.0
2008-10-02 06:28:00,0.7891,0.78915,0.7891,0.7891,7800000.0
2008-10-02 06:29:00,0.7891,0.7891,0.7891,0.7891,2600000.0
2008-10-02 06:30:00,0.78905,0.7891,0.789,0.78905,35200000.0
2008-10-02 06:31:00,0.78905,0.78915,0.7887,0.7887,192700000.0
2008-10-02 06:32:00,0.7887,0.78905,0.7887,0.789,251200000.0
2008-10-02 06:33:00,0.789,0.78915,0.789,0.789,151300000.0
2008-10-02 06:34:00,0.789,0.789,0.7888,0.789,248000000.0
2008-10-02 06:35:00,0.78875,0.789,0.78875,0.789,135400000.0
2008-10-02 06:36:00,0.789,0.78905,0.789,0.78905,170500000.0
2008-10-02 06:37:00,0.78905,0.78915,0.7887,0.78875,444500000.0
2008-10-02 06:38:00,0.78875,0.78885,0.78845,0.7886,380300000.0
2008-10-02 06:39:00,0.7886,0.78865,0.7885,0.78865,80600000.0
2008-10-02 06:40:00,0.7887,0.78885,0.7887,0.78875,142000000.0
2008-10-02 06:41:00,0.7888,0.7888,0.7885,0.7885,149300000.0
2008-10-02 06:42:00,0.7885,0.7887,0.78845,0.7886,101600000.0
2008-10-02 06:43:00,0.78855,0.78855,0.7881,0.7881,170500000.0
2008-10-02 06:44:00,0.7881,0.78835,0.7881,0.78835,251600000.0
2008-10-02 06:45:00,0.78835,0.7885,0.78805,0.7881,279500000.0
2008-10-02 06:46:00,0.7881,0.7884,0.788,0.78835,180700000.0
2008-10-02 06:47:00,0.78835,0.78835,0.7883,0.78835,65500000.0
2008-10-02 06:48:00,0.78835,0.7886,0.78825,0.7886,141700000.0
2008-10-02 06:49:00,0.7886,0.7886,0.78845,0.78845,74000000.0
2008-10-02 06:50:00,0.78845,0.78855,0.7884,0.7884,88600000.0
2008-10-02 06:51:00,0.7884,0.78845,0.7884,0.78845,89400000.0
2008-10-02 06:52:00,0.7884,0.7884,0.7884,0.7884,43200000.0
2008-10-02 06:53:00,0.7884,0.7884,0.7884,0.7884,87400000.0
2008-10-02 06:54:00,0.7884,0.7885,0.7884,0.7884,216100000.0
2008-10-02 06:55:00,0.7884,0.7885,0.7884,0.78845,65100000.0
2008-10-02 06:56:00,0.78845,0.78845,0.78845,0.78845,34700000.0
2008-10-02 06:57:00,0.7885,0.7885,0.7884,0.78845,103900000.0
2008-10-02 06:58:00,0.78845,0.7885,0.78845,0.7885,34700000.0
2008-10-02 06:59:00,0.7885,0.78875,0.7885,0.7886,175100000.0
2008-10-02 07:00:00,0.7886,0.78865,0.78855,0.7886,139600000.0
2008-10-02 07:01:00,0.7886,0.78875,0.7884,0.7885,575400003.0
2008-10-02 07:02:00,0.7885,0.7885,0.7885,0.7885,104400000.0
2008-10-02 07:03:00,0.7885,0.78855,0.7885,0.7885,118400000.0
2008-10-02 07:04:00,0.7885,0.7885,0.7884,0.7885,208800004.0
2008-10-02 07:05:00,0.7884,0.7885,0.7884,0.7885,160800004.0
2008-10-02 07:06:00,0.7884,0.7885,0.7884,0.7884,240000003.0
2008-10-02 07:07:00,0.7884,0.7884,0.7883,0.7884,350400011.0
2008-10-02 07:08:00,0.7884,0.78845,0.7884,0.78845,422199993.0
2008-10-02 07:09:00,0.7884,0.78855,0.7884,0.78855,298200000.0
2008-10-02 07:10:00,0.78855,0.78875,0.78855,0.78855,206000000.0
2008-10-02 07:11:00,0.78855,0.78855,0.7884,0.7884,690599994.0
2008-10-02 07:12:00,0.7884,0.78845,0.7884,0.7884,1069700001.0
2008-10-02 07:13:00,0.78845,0.7885,0.7884,0.78845,243599998.0
2008-10-02 07:14:00,0.78845,0.7885,0.7884,0.7884,84100000.0
2008-10-02 07:15:00,0.7884,0.7886,0.7884,0.78845,182300000.0
2008-10-02 07:16:00,0.78845,0.7885,0.7884,0.7884,51800000.0
2008-10-02 07:17:00,0.7884,0.7885,0.7884,0.7884,131900000.0
2008-10-02 07:18:00,0.7884,0.78845,0.7884,0.78845,284500000.0
2008-10-02 07:19:00,0.78845,0.78845,0.7884,0.78845,161800000.0
2008-10-02 07:20:00,0.7885,0.7886,0.78845,0.78845,84900000.0
2008-10-02 07:21:00,0.78845,0.78845,0.7884,0.7884,126300000.0
2008-10-02 07:22:00,0.7884,0.7885,0.7884,0.7884,254000000.0
2008-10-02 07:23:00,0.7884,0.78855,0.7884,0.7885,173900000.0
2008-10-02 07:24:00,0.7885,0.78855,0.78845,0.78845,107600000.0
2008-10-02 07:25:00,0.78845,0.78845,0.7884,0.78845,248499990.0
2008-10-02 07:26:00,0.7884,0.78845,0.7884,0.7884,789499995.0
2008-10-02 07:27:00,0.7884,0.7884,0.7884,0.7884,630000000.0
2008-10-02 07:28:00,0.7884,0.7884,0.7884,0.7884,785199996.0
2008-10-02 07:29:00,0.7884,0.789,0.7884,0.78895,488200000.0
2008-10-02 07:30:00,0.78885,0.78895,0.7884,0.7884,462600000.0
2008-10-02 07:31:00,0.7883,0.7886,0.7883,0.7886,221500000.0
2008-10-02 07:32:00,0.7886,0.7886,0.7883,0.7883,219400000.0
2008-10-02 07:33:00,0.7883,0.7883,0.7878,0.7883,196600000.0
2008-10-02 07:34:00,0.78835,0.78845,0.78805,0.7884,179600000.0
2008-10-02 07:35:00,0.7884,0.78855,0.78825,0.7884,327100000.0
2008-10-02 07:36:00,0.7884,0.78845,0.78825,0.7884,235400000.0
2008-10-02 07:37:00,0.7884,0.78855,0.78825,0.78855,196900000.0
2008-10-02 07:38:00,0.78855,0.78885,0.78835,0.7887,241600000.0
2008-10-02 07:39:00,0.7887,0.7888,0.7884,0.7887,507800000.0
2008-10-02 07:40:00,0.7887,0.7888,0.78865,0.7887,149100000.0
2008-10-02 07:41:00,0.7887,0.7887,0.7887,0.7887,84000000.0
2008-10-02 07:42:00,0.7887,0.7887,0.7887,0.7887,6000000.0
2008-10-02 07:43:00,0.7887,0.7887,0.78815,0.7883,117000000.0
2008-10-02 07:44:00,0.7883,0.7883,0.7882,0.7883,196800000.0
2008-10-02 07:45:00,0.7883,0.7884,0.78825,0.78835,268000000.0
2008-10-02 07:46:00,0.78835,0.78865,0.78835,0.7886,84500000.0
2008-10-02 07:47:00,0.7886,0.78865,0.7886,0.78865,22800000.0
2008-10-02 07:48:00,0.78865,0.78875,0.78845,0.78875,120500000.0
2008-10-02 07:49:00,0.7887,0.78905,0.78865,0.78885,290900000.0
2008-10-02 07:50:00,0.7889,0.7892,0.78885,0.7892,310600000.0
2008-10-02 07:51:00,0.78915,0.78935,0.78885,0.7889,354900000.0
2008-10-02 07:52:00,0.78895,0.78895,0.7887,0.7887,196000000.0
2008-10-02 07:53:00,0.7887,0.7892,0.7887,0.7892,212400000.0
2008-10-02 07:54:00,0.7892,0.7894,0.78905,0.7892,215800000.0
2008-10-02 07:55:00,0.7892,0.7892,0.78885,0.78905,218400000.0
2008-10-02 07:56:00,0.7891,0.7892,0.789,0.78905,120400000.0
2008-10-02 07:57:00,0.78905,0.7891,0.78905,0.7891,57600000.0
2008-10-02 07:58:00,0.78915,0.7893,0.789,0.78905,172500000.0
2008-10-02 07:59:00,0.78905,0.7892,0.7889,0.7889,209300000.0
2008-10-02 08:00:00,0.7889,0.78925,0.7888,0.78915,149799999.0
2008-10-02 08:01:00,0.78915,0.78915,0.7891,0.7891,60399998.0
2008-10-02 08:02:00,0.7891,0.78915,0.7891,0.7891,496600004.0
2008-10-02 08:03:00,0.7891,0.7891,0.789,0.7891,220000000.0
2008-10-02 08:04:00,0.7891,0.7891,0.7883,0.7883,934800004.0
2008-10-02 08:05:00,0.7883,0.78865,0.7883,0.7884,628700000.0
2008-10-02 08:06:00,0.7884,0.7887,0.788,0.7884,443200000.0
2008-10-02 08:07:00,0.78835,0.78835,0.7876,0.7876,425500000.0
2008-10-02 08:08:00,0.78765,0.7878,0.7872,0.7872,132400000.0
2008-10-02 08:09:00,0.78725,0.7877,0.7872,0.78755,308900000.0
2008-10-02 08:10:00,0.7876,0.78775,0.7874,0.78745,171600000.0
2008-10-02 08:11:00,0.7875,0.7877,0.78745,0.78765,190100000.0
2008-10-02 08:12:00,0.7876,0.7877,0.7875,0.78765,115100000.0
2008-10-02 08:13:00,0.7876,0.7876,0.7874,0.7874,104700000.0
2008-10-02 08:14:00,0.7874,0.78755,0.7874,0.78745,109500000.0
2008-10-02 08:15:00,0.7875,0.7879,0.78745,0.78775,209100000.0
2008-10-02 08:16:00,0.7877,0.7881,0.7877,0.78805,347200000.0
2008-10-02 08:17:00,0.78805,0.78805,0.78785,0.78785,206700000.0
2008-10-02 08:18:00,0.7878,0.78785,0.78765,0.78785,257700000.0
2008-10-02 08:19:00,0.7879,0.7884,0.78785,0.7882,291900000.0
2008-10-02 08:20:00,0.78815,0.7884,0.78815,0.78815,130100000.0
2008-10-02 08:21:00,0.78815,0.78835,0.78815,0.78835,93400000.0
2008-10-02 08:22:00,0.78835,0.7886,0.788,0.7882,178700000.0
2008-10-02 08:23:00,0.7882,0.78825,0.78805,0.78815,163500000.0
2008-10-02 08:24:00,0.78815,0.7882,0.78815,0.78815,43900000.0
2008-10-02 08:25:00,0.78815,0.7882,0.788,0.788,66800000.0
2008-10-02 08:26:00,0.788,0.788,0.7877,0.7878,200300000.0
2008-10-02 08:27:00,0.78775,0.78785,0.78775,0.7878,166100000.0
2008-10-02 08:28:00,0.7878,0.78785,0.7876,0.7876,538899993.0
2008-10-02 08:29:00,0.7876,0.78775,0.7875,0.7876,813499987.0
2008-10-02 08:30:00,0.7876,0.7878,0.7876,0.78775,157600000.0
2008-10-02 08:31:00,0.78775,0.78785,0.7876,0.7878,113400000.0
2008-10-02 08:32:00,0.78785,0.78795,0.7877,0.7879,282300000.0
2008-10-02 08:33:00,0.78785,0.78815,0.78785,0.78815,244000000.0
2008-10-02 08:34:00,0.78815,0.78865,0.7881,0.78865,320100000.0
2008-10-02 08:35:00,0.7886,0.7889,0.7885,0.78885,239800000.0
2008-10-02 08:36:00,0.7889,0.78895,0.7887,0.7888,267000000.0
2008-10-02 08:37:00,0.7888,0.78915,0.7888,0.7889,404000000.0
2008-10-02 08:38:00,0.7889,0.7891,0.7889,0.78905,404000001.0
2008-10-02 08:39:00,0.78905,0.7892,0.78895,0.78905,534100000.0
2008-10-02 08:40:00,0.78905,0.78915,0.78895,0.789,359900000.0
2008-10-02 08:41:00,0.789,0.789,0.78855,0.78865,463000000.0
2008-10-02 08:42:00,0.78865,0.78865,0.7885,0.7886,579600000.0
2008-10-02 08:43:00,0.7886,0.7886,0.78845,0.7885,357700000.0
2008-10-02 08:44:00,0.7885,0.78865,0.7885,0.7885,153800000.0
2008-10-02 08:45:00,0.7885,0.78865,0.7885,0.7886,119300000.0
2008-10-02 08:46:00,0.7886,0.78865,0.78845,0.7885,197200000.0
2008-10-02 08:47:00,0.7885,0.7886,0.7885,0.78855,185400000.0
2008-10-02 08:48:00,0.78855,0.7887,0.78855,0.7886,190900000.0
2008-10-02 08:49:00,0.7886,0.7886,0.7885,0.78855,57600000.0
2008-10-02 08:50:00,0.78855,0.78865,0.7885,0.7885,254900000.0
2008-10-02 08:51:00,0.7885,0.7889,0.7885,0.78875,235200000.0
2008-10-02 08:52:00,0.78875,0.789,0.78875,0.789,200800000.0
2008-10-02 08:53:00,0.789,0.7892,0.7889,0.78905,235900000.0
2008-10-02 08:54:00,0.78905,0.78905,0.7889,0.7889,235700000.0
2008-10-02 08:55:00,0.7889,0.78925,0.78865,0.7888,265400000.0
2008-10-02 08:56:00,0.7888,0.78925,0.7888,0.7888,450800000.0
2008-10-02 08:57:00,0.7888,0.78895,0.78845,0.7885,291500000.0
2008-10-02 08:58:00,0.7885,0.7889,0.7885,0.7887,303400000.0
2008-10-02 08:59:00,0.7887,0.78875,0.7887,0.7887,211300000.0
2008-10-02 09:00:00,0.7887,0.7888,0.7885,0.7885,310700000.0
2008-10-02 09:01:00,0.7885,0.7889,0.7885,0.7887,129300000.0
2008-10-02 09:02:00,0.78865,0.7889,0.7884,0.7888,584600000.0
2008-10-02 09:03:00,0.7888,0.78925,0.7888,0.789,445700000.0
2008-10-02 09:04:00,0.789,0.789,0.78875,0.78885,359700000.0
2008-10-02 09:05:00,0.78885,0.7891,0.78885,0.789,257700000.0
2008-10-02 09:06:00,0.789,0.78945,0.78895,0.78895,492300000.0
2008-10-02 09:07:00,0.789,0.78915,0.78895,0.78905,359600000.0
2008-10-02 09:08:00,0.78905,0.7892,0.78865,0.7888,487200000.0
2008-10-02 09:09:00,0.7888,0.7889,0.7885,0.7888,573600000.0
2008-10-02 09:10:00,0.78875,0.7888,0.78865,0.7888,492300000.0
2008-10-02 09:11:00,0.78875,0.78885,0.78865,0.7887,434900000.0
2008-10-02 09:12:00,0.7887,0.78875,0.7885,0.7886,288100000.0
2008-10-02 09:13:00,0.7886,0.78865,0.7885,0.7886,260900000.0
2008-10-02 09:14:00,0.7886,0.78865,0.78845,0.7886,335800000.0
2008-10-02 09:15:00,0.7886,0.78875,0.7884,0.7884,531400000.0
2008-10-02 09:16:00,0.7884,0.7884,0.7881,0.7882,586900000.0
2008-10-02 09:17:00,0.7882,0.7882,0.788,0.7882,614100000.0
2008-10-02 09:18:00,0.7883,0.7885,0.7881,0.7881,296000000.0
2008-10-02 09:19:00,0.7881,0.7884,0.78805,0.78835,331100000.0
2008-10-02 09:20:00,0.78835,0.78835,0.7879,0.7883,443600000.0
2008-10-02 09:21:00,0.7883,0.7886,0.78825,0.7885,221700000.0
2008-10-02 09:22:00,0.78855,0.78885,0.7881,0.7881,467900000.0
2008-10-02 09:23:00,0.7881,0.78815,0.78735,0.78745,782900000.0
2008-10-02 09:24:00,0.78745,0.78775,0.78745,0.7877,456600000.0
2008-10-02 09:25:00,0.78775,0.78775,0.7866,0.78695,732700000.0
2008-10-02 09:26:00,0.78695,0.78715,0.7864,0.78665,436500000.0
2008-10-02 09:27:00,0.78675,0.78685,0.7861,0.78635,450500000.0
2008-10-02 09:28:00,0.78635,0.78715,0.7863,0.78705,394300000.0
2008-10-02 09:29:00,0.7871,0.78715,0.7868,0.78715,276500000.0
2008-10-02 09:30:00,0.7871,0.7872,0.78665,0.78665,317800000.0
2008-10-02 09:31:00,0.7867,0.78685,0.7862,0.7862,333100000.0
2008-10-02 09:32:00,0.7862,0.7864,0.7862,0.7862,322300000.0
2008-10-02 09:33:00,0.78625,0.78635,0.78605,0.78615,264600000.0
2008-10-02 09:34:00,0.78615,0.78645,0.78605,0.78635,186900000.0
2008-10-02 09:35:00,0.78635,0.78635,0.78595,0.7861,171600000.0
2008-10-02 09:36:00,0.78605,0.7863,0.78605,0.7863,178400000.0
2008-10-02 09:37:00,0.7863,0.7864,0.7861,0.78635,185000000.0
2008-10-02 09:38:00,0.78635,0.7864,0.7862,0.78635,218600000.0
2008-10-02 09:39:00,0.7864,0.7865,0.7863,0.7864,215100000.0
2008-10-02 09:40:00,0.7864,0.78655,0.7863,0.78655,159900000.0
2008-10-02 09:41:00,0.7865,0.78665,0.7865,0.7866,203000000.0
2008-10-02 09:42:00,0.7866,0.7869,0.78655,0.78685,204600000.0
2008-10-02 09:43:00,0.7869,0.78765,0.78685,0.7876,287700000.0
2008-10-02 09:44:00,0.7876,0.7878,0.7875,0.7876,266300000.0
2008-10-02 09:45:00,0.78755,0.7876,0.78735,0.78745,245400000.0
2008-10-02 09:46:00,0.7874,0.7876,0.7872,0.7873,261200000.0
2008-10-02 09:47:00,0.7873,0.7873,0.787,0.78705,336800000.0
2008-10-02 09:48:00,0.7871,0.7871,0.7869,0.78695,215500000.0
2008-10-02 09:49:00,0.7869,0.787,0.7868,0.78685,333400000.0
2008-10-02 09:50:00,0.7869,0.787,0.7867,0.7869,316800000.0
2008-10-02 09:51:00,0.7869,0.787,0.78685,0.78685,216000000.0
2008-10-02 09:52:00,0.78685,0.78695,0.7863,0.7863,363800000.0
2008-10-02 09:53:00,0.7863,0.7866,0.78625,0.7865,368600000.0
2008-10-02 09:54:00,0.7865,0.78685,0.7865,0.78675,586800000.0
2008-10-02 09:55:00,0.78675,0.78695,0.7866,0.78695,537100000.0
2008-10-02 09:56:00,0.78695,0.78715,0.7869,0.78715,377100000.0
2008-10-02 09:57:00,0.7871,0.78725,0.7871,0.7872,459400000.0
2008-10-02 09:58:00,0.78725,0.78755,0.7871,0.7872,578100000.0
2008-10-02 09:59:00,0.7872,0.78745,0.7868,0.7868,822000000.0
2008-10-02 10:00:00,0.7868,0.787,0.78675,0.7868,1196000000.0
2008-10-02 10:01:00,0.7868,0.7872,0.78675,0.7872,645700000.0
2008-10-02 10:02:00,0.78715,0.78735,0.787,0.7872,667800000.0
2008-10-02 10:03:00,0.7872,0.7877,0.78695,0.7876,646800000.0
2008-10-02 10:04:00,0.78765,0.78765,0.7875,0.7876,376200000.0
2008-10-02 10:05:00,0.7876,0.7876,0.7868,0.78685,675200000.0
2008-10-02 10:06:00,0.78685,0.787,0.7866,0.78695,730900000.0
2008-10-02 10:07:00,0.78695,0.7873,0.7868,0.78695,663799998.0
2008-10-02 10:08:00,0.78695,0.78705,0.78675,0.78705,598500000.0
2008-10-02 10:09:00,0.787,0.7871,0.7867,0.7868,795800000.0
2008-10-02 10:10:00,0.7868,0.7868,0.7864,0.7865,416600000.0
2008-10-02 10:11:00,0.7866,0.78685,0.78635,0.78665,484400000.0
2008-10-02 10:12:00,0.7867,0.7869,0.7863,0.7866,754000000.0
2008-10-02 10:13:00,0.78665,0.78695,0.7865,0.78655,830600000.0
2008-10-02 10:14:00,0.7866,0.7869,0.7866,0.7869,613200000.0
2008-10-02 10:15:00,0.7869,0.7871,0.7869,0.787,513200001.0
2008-10-02 10:16:00,0.787,0.78715,0.78675,0.7869,737000000.0
2008-10-02 10:17:00,0.7869,0.78735,0.78685,0.7873,620900001.0
2008-10-02 10:18:00,0.7874,0.78745,0.7869,0.78705,857700000.0
2008-10-02 10:19:00,0.78705,0.7875,0.787,0.78725,816800000.0
2008-10-02 10:20:00,0.78725,0.78725,0.787,0.787,417200000.0
2008-10-02 10:21:00,0.787,0.787,0.78645,0.7868,511424000.0
2008-10-02 10:22:00,0.7868,0.7868,0.7863,0.7863,697399994.0
2008-10-02 10:23:00,0.7863,0.7866,0.78615,0.78655,731500000.0
2008-10-02 10:24:00,0.78655,0.78675,0.78655,0.78665,439600000.0
2008-10-02 10:25:00,0.78665,0.78665,0.7866,0.7866,87400000.0
2008-10-02 10:26:00,0.7866,0.78685,0.7865,0.78685,1966399986.0
2008-10-02 10:27:00,0.78685,0.7871,0.78675,0.78705,566300000.0
2008-10-02 10:28:00,0.787,0.7874,0.78695,0.7873,646900000.0
2008-10-02 10:29:00,0.7873,0.78745,0.787,0.7873,776399998.0
2008-10-02 10:30:00,0.78725,0.78725,0.7869,0.78695,356200000.0
2008-10-02 10:31:00,0.78695,0.7871,0.78685,0.78705,444900000.0
2008-10-02 10:32:00,0.7871,0.78715,0.7869,0.7871,358700000.0
2008-10-02 10:33:00,0.7871,0.78725,0.78695,0.7872,537100000.0
2008-10-02 10:34:00,0.7872,0.7873,0.7868,0.7872,765800000.0
2008-10-02 10:35:00,0.78715,0.7873,0.78685,0.7869,680800000.0
2008-10-02 10:36:00,0.7869,0.7871,0.78685,0.78695,497400000.0
2008-10-02 10:37:00,0.787,0.787,0.78665,0.78685,550100000.0
2008-10-02 10:38:00,0.78685,0.78735,0.78685,0.78725,669200000.0
2008-10-02 10:39:00,0.78725,0.7876,0.78725,0.78735,714400000.0
2008-10-02 10:40:00,0.78735,0.7874,0.78715,0.78725,638600000.0
2008-10-02 10:41:00,0.78725,0.78745,0.7871,0.78735,543100000.0
2008-10-02 10:42:00,0.78735,0.7875,0.78725,0.78745,433900000.0
2008-10-02 10:43:00,0.7875,0.7876,0.7874,0.78755,271800000.0
2008-10-02 10:44:00,0.78755,0.7877,0.7874,0.7875,599500000.0
2008-10-02 10:45:00,0.78745,0.78755,0.7873,0.78735,619300000.0
2008-10-02 10:46:00,0.78735,0.78735,0.78715,0.7872,388800000.0
2008-10-02 10:47:00,0.7872,0.7874,0.7872,0.78735,469700000.0
2008-10-02 10:48:00,0.78735,0.78755,0.7871,0.78725,410300000.0
2008-10-02 10:49:00,0.78725,0.78725,0.7871,0.78715,491800000.0
2008-10-02 10:50:00,0.78715,0.78725,0.78705,0.78715,565900000.0
2008-10-02 10:51:00,0.78715,0.7875,0.78715,0.78745,430000000.0
2008-10-02 10:52:00,0.78745,0.7875,0.78735,0.7875,293900000.0
2008-10-02 10:53:00,0.7875,0.7875,0.78735,0.7874,273400000.0
2008-10-02 10:54:00,0.7874,0.78745,0.7873,0.78735,298300000.0
2008-10-02 10:55:00,0.7874,0.78745,0.78725,0.7873,510500000.0
2008-10-02 10:56:00,0.7873,0.78735,0.78705,0.78715,450900000.0
2008-10-02 10:57:00,0.78715,0.78745,0.78715,0.78735,744100000.0
2008-10-02 10:58:00,0.78735,0.7875,0.7873,0.7874,615900000.0
2008-10-02 10:59:00,0.7874,0.7875,0.78705,0.7872,699099995.0
2008-10-02 11:00:00,0.7872,0.7878,0.7872,0.78775,616400000.0
2008-10-02 11:01:00,0.78775,0.7878,0.78755,0.78755,621400000.0
2008-10-02 11:02:00,0.7876,0.78785,0.7874,0.7877,506600000.0
2008-10-02 11:03:00,0.7878,0.7878,0.7875,0.7875,422400000.0
2008-10-02 11:04:00,0.7875,0.7876,0.78725,0.7873,417700000.0
2008-10-02 11:05:00,0.78725,0.78745,0.7871,0.78745,356900000.0
2008-10-02 11:06:00,0.78745,0.78755,0.78735,0.78735,296000000.0
2008-10-02 11:07:00,0.78735,0.78765,0.7873,0.78765,238600000.0
2008-10-02 11:08:00,0.78765,0.78795,0.78765,0.78795,596200000.0
2008-10-02 11:09:00,0.78795,0.7881,0.78795,0.788,775100000.0
2008-10-02 11:10:00,0.788,0.78825,0.7878,0.7878,468000000.0
2008-10-02 11:11:00,0.78785,0.7881,0.78785,0.788,522500000.0
2008-10-02 11:12:00,0.788,0.788,0.78775,0.78785,811600000.0
2008-10-02 11:13:00,0.78785,0.78805,0.78775,0.78805,581000000.0
2008-10-02 11:14:00,0.7881,0.78835,0.78795,0.7882,999200000.0
2008-10-02 11:15:00,0.7882,0.7882,0.78735,0.7876,632700000.0
2008-10-02 11:16:00,0.7876,0.7879,0.7876,0.78775,301200000.0
2008-10-02 11:17:00,0.78775,0.788,0.78775,0.7879,565400000.0
2008-10-02 11:18:00,0.78785,0.78785,0.7876,0.7876,482900000.0
2008-10-02 11:19:00,0.7876,0.7879,0.7876,0.7878,537000000.0
2008-10-02 11:20:00,0.7878,0.7878,0.78765,0.78775,534200000.0
2008-10-02 11:21:00,0.78775,0.78795,0.7877,0.7879,729500000.0
2008-10-02 11:22:00,0.7879,0.78795,0.7878,0.78785,360400000.0
2008-10-02 11:23:00,0.78785,0.788,0.78775,0.78775,415400000.0
2008-10-02 11:24:00,0.7878,0.7884,0.78775,0.7884,681900000.0
2008-10-02 11:25:00,0.7884,0.7885,0.78805,0.7881,587100000.0
2008-10-02 11:26:00,0.7881,0.78835,0.788,0.788,515400000.0
2008-10-02 11:27:00,0.78805,0.78805,0.7878,0.7878,496500000.0
2008-10-02 11:28:00,0.7878,0.7878,0.78755,0.78755,429500000.0
2008-10-02 11:29:00,0.78755,0.7877,0.7875,0.78755,537600000.0
2008-10-02 11:30:00,0.78755,0.7876,0.7873,0.78735,678800000.0
2008-10-02 11:31:00,0.78735,0.7877,0.78735,0.78765,600200000.0
2008-10-02 11:32:00,0.78765,0.78765,0.7875,0.78755,344200000.0
2008-10-02 11:33:00,0.78755,0.78775,0.7875,0.78775,279000000.0
2008-10-02 11:34:00,0.78775,0.78815,0.7877,0.7881,288700000.0
2008-10-02 11:35:00,0.7881,0.7882,0.78795,0.78795,539000000.0
2008-10-02 11:36:00,0.788,0.78825,0.78795,0.78815,221700000.0
2008-10-02 11:37:00,0.78815,0.7883,0.7881,0.78825,193800000.0
2008-10-02 11:38:00,0.7883,0.78865,0.7883,0.78865,334400000.0
2008-10-02 11:39:00,0.78865,0.78875,0.7885,0.7885,292900000.0
2008-10-02 11:40:00,0.7885,0.78865,0.78845,0.7886,262400000.0
2008-10-02 11:41:00,0.7886,0.78875,0.78855,0.7886,189400000.0
2008-10-02 11:42:00,0.7886,0.7887,0.78815,0.78835,684200000.0
2008-10-02 11:43:00,0.78835,0.78845,0.7882,0.78825,548100000.0
2008-10-02 11:44:00,0.78825,0.7887,0.7882,0.78865,514900000.0
2008-10-02 11:45:00,0.7887,0.78885,0.7886,0.7888,400900000.0
2008-10-02 11:46:00,0.7888,0.7891,0.78875,0.7891,653000000.0
2008-10-02 11:47:00,0.7891,0.78935,0.7891,0.7891,789100000.0
2008-10-02 11:48:00,0.7891,0.78945,0.7888,0.7889,744300000.0
2008-10-02 11:49:00,0.7889,0.7889,0.78865,0.78865,511700000.0
2008-10-02 11:50:00,0.7887,0.78875,0.78845,0.7885,596200000.0
2008-10-02 11:51:00,0.7885,0.78855,0.78845,0.78855,533600000.0
2008-10-02 11:52:00,0.78855,0.7886,0.78855,0.78855,172700000.0
2008-10-02 11:53:00,0.78855,0.78855,0.78845,0.78845,399800000.0
2008-10-02 11:54:00,0.78845,0.78845,0.78835,0.7884,379000000.0
2008-10-02 11:55:00,0.7884,0.7885,0.78835,0.78835,457300000.0
2008-10-02 11:56:00,0.78835,0.78845,0.7883,0.78835,445300000.0
2008-10-02 11:57:00,0.78835,0.7888,0.78835,0.7887,388100000.0
2008-10-02 11:58:00,0.78865,0.78865,0.7884,0.7885,327300000.0
2008-10-02 11:59:00,0.7885,0.7885,0.7881,0.7884,218500000.0
2008-10-02 12:00:00,0.7884,0.7885,0.78795,0.78795,451300000.0
2008-10-02 12:01:00,0.78795,0.7881,0.78775,0.7879,603300000.0
2008-10-02 12:02:00,0.78785,0.788,0.7877,0.7878,432100000.0
2008-10-02 12:03:00,0.7878,0.78805,0.78765,0.78785,256900000.0
2008-10-02 12:04:00,0.7879,0.78815,0.7878,0.7878,554900000.0
2008-10-02 12:05:00,0.7878,0.78785,0.7877,0.78785,202300000.0
2008-10-02 12:06:00,0.78785,0.7879,0.7877,0.7878,343800000.0
2008-10-02 12:07:00,0.7878,0.788,0.78765,0.78795,430000000.0
2008-10-02 12:08:00,0.78795,0.78805,0.7879,0.788,243700000.0
2008-10-02 12:09:00,0.788,0.78805,0.7879,0.78795,477000000.0
2008-10-02 12:10:00,0.78795,0.7881,0.78795,0.78805,232700000.0
2008-10-02 12:11:00,0.7881,0.78815,0.78795,0.788,312700000.0
2008-10-02 12:12:00,0.788,0.78825,0.78795,0.78815,449500000.0
2008-10-02 12:13:00,0.78815,0.7883,0.78815,0.7882,556600000.0
2008-10-02 12:14:00,0.78815,0.78845,0.78815,0.7884,428100000.0
2008-10-02 12:15:00,0.7884,0.78865,0.7884,0.78845,343700000.0
2008-10-02 12:16:00,0.78845,0.78865,0.78845,0.7886,366200000.0
2008-10-02 12:17:00,0.7886,0.78865,0.78855,0.7886,364800000.0
2008-10-02 12:18:00,0.78865,0.78865,0.78855,0.78865,321700000.0
2008-10-02 12:19:00,0.78865,0.78865,0.78855,0.78855,138700000.0
2008-10-02 12:20:00,0.78855,0.78865,0.78855,0.7886,162200000.0
2008-10-02 12:21:00,0.7886,0.7886,0.78845,0.78855,564400000.0
2008-10-02 12:22:00,0.78855,0.7887,0.7885,0.7887,665800000.0
2008-10-02 12:23:00,0.7887,0.7889,0.78865,0.7888,346200000.0
2008-10-02 12:24:00,0.7888,0.78925,0.7888,0.78905,620800000.0
2008-10-02 12:25:00,0.78905,0.78905,0.7888,0.7889,459000000.0
2008-10-02 12:26:00,0.7889,0.7891,0.7889,0.789,418400000.0
2008-10-02 12:27:00,0.789,0.7891,0.7888,0.7891,713100000.0
2008-10-02 12:28:00,0.7891,0.7891,0.7888,0.7889,697700000.0
2008-10-02 12:29:00,0.78885,0.7889,0.7888,0.7888,329200000.0
2008-10-02 12:30:00,0.7888,0.78885,0.7888,0.78885,219600000.0
2008-10-02 12:31:00,0.78885,0.7889,0.78865,0.7887,432900000.0
2008-10-02 12:32:00,0.78865,0.7887,0.7886,0.78865,234300000.0
2008-10-02 12:33:00,0.78865,0.7887,0.7886,0.7886,162300000.0
2008-10-02 12:34:00,0.7886,0.78865,0.7885,0.78855,201200000.0
2008-10-02 12:35:00,0.78855,0.78865,0.78845,0.78845,360500000.0
2008-10-02 12:36:00,0.78845,0.78855,0.78825,0.78835,483416000.0
2008-10-02 12:37:00,0.78835,0.7885,0.78835,0.7884,364400000.0
2008-10-02 12:38:00,0.7884,0.78845,0.7883,0.78845,323900000.0
2008-10-02 12:39:00,0.78845,0.7885,0.78835,0.7884,276500000.0
2008-10-02 12:40:00,0.7884,0.78845,0.7882,0.7882,357400000.0
2008-10-02 12:41:00,0.7882,0.78845,0.78815,0.78835,759100002.0
2008-10-02 12:42:00,0.78835,0.7884,0.7883,0.78835,363000000.0
2008-10-02 12:43:00,0.78835,0.78835,0.7883,0.7883,445900000.0
2008-10-02 12:44:00,0.7883,0.7885,0.7883,0.78835,696600000.0
2008-10-02 12:45:00,0.78835,0.7884,0.78815,0.78815,301300000.0
2008-10-02 12:46:00,0.78815,0.78835,0.78815,0.78815,660000000.0
2008-10-02 12:47:00,0.78815,0.78835,0.78805,0.78805,605400000.0
2008-10-02 12:48:00,0.78805,0.78825,0.78785,0.788,608000000.0
2008-10-02 12:49:00,0.788,0.788,0.78775,0.7878,724600000.0
2008-10-02 12:50:00,0.7878,0.7879,0.7878,0.78785,384000000.0
2008-10-02 12:51:00,0.7879,0.7881,0.78785,0.78795,571700000.0
2008-10-02 12:52:00,0.78805,0.78805,0.78775,0.7879,440500000.0
2008-10-02 12:53:00,0.7879,0.78795,0.7878,0.78785,196200000.0
2008-10-02 12:54:00,0.78785,0.78785,0.78765,0.7877,387900000.0
2008-10-02 12:55:00,0.7877,0.7881,0.7876,0.78785,635300000.0
2008-10-02 12:56:00,0.78785,0.7883,0.78785,0.78805,494516000.0
2008-10-02 12:57:00,0.78805,0.78845,0.788,0.7884,697600000.0
2008-10-02 12:58:00,0.7884,0.7884,0.78815,0.78825,782600000.0
2008-10-02 12:59:00,0.78825,0.7883,0.7882,0.78825,823100000.0
2008-10-02 13:00:00,0.7883,0.78835,0.788,0.78835,652800000.0
2008-10-02 13:01:00,0.78835,0.78865,0.78835,0.7884,392200000.0
2008-10-02 13:02:00,0.7884,0.78855,0.7883,0.78845,371100000.0
2008-10-02 13:03:00,0.78845,0.78845,0.7881,0.78825,437600000.0
2008-10-02 13:04:00,0.78825,0.78845,0.7882,0.78825,548800000.0
2008-10-02 13:05:00,0.78825,0.78825,0.78795,0.78795,427400000.0
2008-10-02 13:06:00,0.78795,0.78795,0.78775,0.78775,542400000.0
2008-10-02 13:07:00,0.78775,0.78775,0.78745,0.78765,907400000.0
2008-10-02 13:08:00,0.78765,0.78765,0.7874,0.78745,565100000.0
2008-10-02 13:09:00,0.78745,0.78745,0.78715,0.78715,478600000.0
2008-10-02 13:10:00,0.78715,0.78725,0.787,0.7872,635400000.0
2008-10-02 13:11:00,0.7872,0.7872,0.78705,0.7871,447700000.0
2008-10-02 13:12:00,0.78705,0.78725,0.78705,0.78705,468200000.0
2008-10-02 13:13:00,0.78705,0.7873,0.78705,0.7871,627200000.0
2008-10-02 13:14:00,0.7871,0.7871,0.78665,0.78665,709600000.0
2008-10-02 13:15:00,0.78665,0.7873,0.78665,0.78715,556400000.0
2008-10-02 13:16:00,0.78715,0.78715,0.78695,0.78705,610300000.0
2008-10-02 13:17:00,0.7871,0.78725,0.78695,0.7872,923800000.0
2008-10-02 13:18:00,0.7872,0.7872,0.78715,0.78715,435300000.0
2008-10-02 13:19:00,0.7872,0.78735,0.78715,0.78725,595600000.0
2008-10-02 13:20:00,0.78725,0.78745,0.78725,0.78735,368700000.0
2008-10-02 13:21:00,0.78735,0.78735,0.78695,0.78695,452200000.0
2008-10-02 13:22:00,0.78695,0.787,0.78685,0.7869,472800000.0
2008-10-02 13:23:00,0.78685,0.78685,0.78655,0.7866,635600000.0
2008-10-02 13:24:00,0.7866,0.7866,0.78635,0.78635,465500000.0
2008-10-02 13:25:00,0.78635,0.78645,0.78625,0.78645,529900000.0
2008-10-02 13:26:00,0.78645,0.78655,0.7862,0.78645,960800000.0
2008-10-02 13:27:00,0.78645,0.7867,0.7863,0.78665,595600000.0
2008-10-02 13:28:00,0.78665,0.78675,0.78655,0.7866,529700000.0
2008-10-02 13:29:00,0.7866,0.787,0.7866,0.78675,674400000.0
2008-10-02 13:30:00,0.7868,0.7869,0.78665,0.78665,575300000.0
2008-10-02 13:31:00,0.78665,0.78675,0.78655,0.7867,745400000.0
2008-10-02 13:32:00,0.78665,0.78675,0.7866,0.7866,612900000.0
2008-10-02 13:33:00,0.7866,0.78675,0.78635,0.78655,542800000.0
2008-10-02 13:34:00,0.7865,0.7865,0.7861,0.7862,808200000.0
2008-10-02 13:35:00,0.7862,0.7865,0.7862,0.78625,701900000.0
2008-10-02 13:36:00,0.78625,0.78635,0.7861,0.78625,627100000.0
2008-10-02 13:37:00,0.7862,0.7863,0.78595,0.78605,808700000.0
2008-10-02 13:38:00,0.786,0.78615,0.78555,0.7858,845300000.0
2008-10-02 13:39:00,0.7858,0.78615,0.78575,0.78605,693200000.0
2008-10-02 13:40:00,0.78605,0.7867,0.78605,0.78655,667700000.0
2008-10-02 13:41:00,0.78655,0.78655,0.78625,0.78625,757400000.0
2008-10-02 13:42:00,0.78625,0.7863,0.78615,0.78625,453400000.0
2008-10-02 13:43:00,0.78625,0.78655,0.78605,0.78645,444200000.0
2008-10-02 13:44:00,0.7865,0.7865,0.78555,0.78565,439599997.0
2008-10-02 13:45:00,0.78585,0.78645,0.78565,0.7858,342100001.0
2008-10-02 13:46:00,0.7858,0.78615,0.7857,0.78605,695300000.0
2008-10-02 13:47:00,0.786,0.78625,0.78575,0.78585,741200000.0
2008-10-02 13:48:00,0.7859,0.786,0.7856,0.7856,596900000.0
2008-10-02 13:49:00,0.7856,0.78595,0.7856,0.78585,641000000.0
2008-10-02 13:50:00,0.78585,0.78605,0.78585,0.786,477100000.0
2008-10-02 13:51:00,0.786,0.78635,0.78595,0.7863,668200000.0
2008-10-02 13:52:00,0.7863,0.78635,0.7858,0.7859,486000000.0
2008-10-02 13:53:00,0.7859,0.78605,0.7859,0.78605,605200000.0
2008-10-02 13:54:00,0.78605,0.78625,0.786,0.7862,441700000.0
2008-10-02 13:55:00,0.7862,0.7862,0.78565,0.78575,630600000.0
2008-10-02 13:56:00,0.78575,0.78605,0.78565,0.78605,664600000.0
2008-10-02 13:57:00,0.78605,0.78615,0.78595,0.7861,432700000.0
2008-10-02 13:58:00,0.7861,0.7863,0.786,0.78625,442900000.0
2008-10-02 13:59:00,0.78625,0.7865,0.78615,0.7864,743900000.0
2008-10-02 14:00:00,0.7864,0.7864,0.78615,0.7863,641900000.0
2008-10-02 14:01:00,0.7863,0.7865,0.7863,0.7864,434300000.0
2008-10-02 14:02:00,0.78645,0.78655,0.78635,0.78645,665700000.0
2008-10-02 14:03:00,0.78645,0.7868,0.7864,0.78665,588500000.0
2008-10-02 14:04:00,0.7866,0.78685,0.7866,0.78675,416800000.0
2008-10-02 14:05:00,0.78675,0.7868,0.78665,0.7867,551200000.0
2008-10-02 14:06:00,0.7867,0.7869,0.78665,0.78665,338400000.0
2008-10-02 14:07:00,0.78665,0.78685,0.7866,0.78665,396000000.0
2008-10-02 14:08:00,0.78665,0.7868,0.7866,0.7867,425800000.0
2008-10-02 14:09:00,0.7867,0.78695,0.78665,0.7869,343800000.0
2008-10-02 14:10:00,0.7869,0.78705,0.78675,0.78685,414400000.0
2008-10-02 14:11:00,0.7869,0.7872,0.7869,0.78695,724400000.0
2008-10-02 14:12:00,0.78695,0.7871,0.78695,0.78695,256700000.0
2008-10-02 14:13:00,0.78695,0.787,0.7869,0.7869,141500000.0
2008-10-02 14:14:00,0.7869,0.7874,0.7869,0.7874,546900000.0
2008-10-02 14:15:00,0.7874,0.7874,0.78665,0.78675,594900000.0
2008-10-02 14:16:00,0.78675,0.7868,0.78655,0.7866,542200000.0
2008-10-02 14:17:00,0.7866,0.7867,0.78655,0.78655,345800000.0
2008-10-02 14:18:00,0.78655,0.7867,0.78655,0.78655,276900000.0
2008-10-02 14:19:00,0.78655,0.7867,0.7865,0.78655,352500000.0
2008-10-02 14:20:00,0.7866,0.78695,0.7866,0.7869,457800000.0
2008-10-02 14:21:00,0.78685,0.7869,0.78655,0.7866,386400000.0
2008-10-02 14:22:00,0.7866,0.7869,0.7865,0.78675,748100000.0
2008-10-02 14:23:00,0.78675,0.7869,0.78665,0.7868,742600000.0
2008-10-02 14:24:00,0.7868,0.7874,0.7868,0.7873,445000000.0
2008-10-02 14:25:00,0.7873,0.78745,0.78715,0.7874,366500000.0
2008-10-02 14:26:00,0.7874,0.7875,0.78735,0.7874,509100000.0
2008-10-02 14:27:00,0.7874,0.7874,0.78705,0.78705,478100000.0
2008-10-02 14:28:00,0.78705,0.78705,0.78685,0.78685,436332000.0
2008-10-02 14:29:00,0.78685,0.7869,0.78655,0.78655,411000000.0
2008-10-02 14:30:00,0.78655,0.787,0.78655,0.7868,466000000.0
2008-10-02 14:31:00,0.7868,0.78685,0.78645,0.7866,320300000.0
2008-10-02 14:32:00,0.78665,0.78665,0.78645,0.78655,524300000.0
2008-10-02 14:33:00,0.78655,0.7866,0.7859,0.7859,461300000.0
2008-10-02 14:34:00,0.78585,0.7862,0.78535,0.78535,592000000.0
2008-10-02 14:35:00,0.7857,0.7857,0.78335,0.78405,923900001.0
2008-10-02 14:36:00,0.784,0.7845,0.78355,0.7844,463700000.0
2008-10-02 14:37:00,0.78445,0.7845,0.7839,0.784,242200000.0
2008-10-02 14:38:00,0.784,0.7841,0.78325,0.78385,583300000.0
2008-10-02 14:39:00,0.78395,0.784,0.7833,0.78365,335000000.0
2008-10-02 14:40:00,0.78365,0.7842,0.7836,0.7842,232200000.0
2008-10-02 14:41:00,0.78415,0.78425,0.784,0.78415,266800000.0
2008-10-02 14:42:00,0.78425,0.78455,0.78405,0.7841,350900000.0
2008-10-02 14:43:00,0.78405,0.7842,0.7836,0.7839,280300000.0
2008-10-02 14:44:00,0.78385,0.78405,0.7837,0.78405,325400000.0
2008-10-02 14:45:00,0.784,0.78425,0.7837,0.78425,374700000.0
2008-10-02 14:46:00,0.78425,0.78465,0.78425,0.78455,352200000.0
2008-10-02 14:47:00,0.78455,0.78455,0.7841,0.7844,358500000.0
2008-10-02 14:48:00,0.7844,0.7844,0.784,0.78415,468000000.0
2008-10-02 14:49:00,0.78415,0.78435,0.78315,0.7833,837199999.0
2008-10-02 14:50:00,0.7833,0.784,0.7832,0.78375,818600002.0
2008-10-02 14:51:00,0.78365,0.7839,0.78355,0.78355,483600000.0
2008-10-02 14:52:00,0.78355,0.78375,0.78345,0.78345,504500000.0
2008-10-02 14:53:00,0.78345,0.7838,0.7834,0.7835,491900000.0
2008-10-02 14:54:00,0.7835,0.7836,0.7831,0.7834,597200000.0
2008-10-02 14:55:00,0.7834,0.7834,0.78285,0.7831,776400000.0
2008-10-02 14:56:00,0.7831,0.7835,0.78265,0.7835,879916000.0
2008-10-02 14:57:00,0.78345,0.7836,0.7833,0.78335,648300000.0
2008-10-02 14:58:00,0.78335,0.7835,0.78315,0.78315,488300000.0
2008-10-02 14:59:00,0.7832,0.7833,0.78275,0.78275,456100000.0
2008-10-02 15:00:00,0.78275,0.7832,0.78275,0.78315,456100000.0
2008-10-02 15:01:00,0.78315,0.78315,0.78295,0.783,356200000.0
2008-10-02 15:02:00,0.783,0.78315,0.7829,0.783,348000000.0
2008-10-02 15:03:00,0.78305,0.7831,0.78285,0.783,213000000.0
2008-10-02 15:04:00,0.78295,0.7833,0.78295,0.7832,338700000.0
2008-10-02 15:05:00,0.7832,0.78335,0.78315,0.7833,314700000.0
2008-10-02 15:06:00,0.7833,0.78345,0.78325,0.78345,426400000.0
2008-10-02 15:07:00,0.78345,0.78355,0.7833,0.7835,235800000.0
2008-10-02 15:08:00,0.78345,0.78355,0.78325,0.7835,241900000.0
2008-10-02 15:09:00,0.7835,0.78375,0.7835,0.7836,356200000.0
2008-10-02 15:10:00,0.7836,0.7837,0.78325,0.7836,416600000.0
2008-10-02 15:11:00,0.7836,0.7838,0.7836,0.7838,411500000.0
2008-10-02 15:12:00,0.78375,0.78375,0.78345,0.7835,307700000.0
2008-10-02 15:13:00,0.7835,0.7835,0.7834,0.78345,331100000.0
2008-10-02 15:14:00,0.78345,0.78355,0.7834,0.7834,310900000.0
2008-10-02 15:15:00,0.78335,0.78355,0.7833,0.78355,181900000.0
2008-10-02 15:16:00,0.78355,0.78355,0.78315,0.7833,300600000.0
2008-10-02 15:17:00,0.7833,0.7836,0.7833,0.78345,378000000.0
2008-10-02 15:18:00,0.78345,0.78365,0.7833,0.78355,439300000.0
2008-10-02 15:19:00,0.78355,0.7837,0.7835,0.7836,254300000.0
2008-10-02 15:20:00,0.7836,0.7838,0.7835,0.7838,254500000.0
2008-10-02 15:21:00,0.78385,0.78385,0.7835,0.7836,238900000.0
2008-10-02 15:22:00,0.7836,0.78395,0.78345,0.78355,499300001.0
2008-10-02 15:23:00,0.78355,0.78355,0.7834,0.78355,241800000.0
2008-10-02 15:24:00,0.78355,0.7836,0.7833,0.7835,277000000.0
2008-10-02 15:25:00,0.7835,0.7836,0.78335,0.78355,300500000.0
2008-10-02 15:26:00,0.7836,0.7837,0.78335,0.7835,362700000.0
2008-10-02 15:27:00,0.7835,0.7836,0.7832,0.7835,415000000.0
2008-10-02 15:28:00,0.7835,0.7837,0.78345,0.78365,393100000.0
2008-10-02 15:29:00,0.7836,0.7837,0.7836,0.7837,97800000.0
2008-10-02 15:30:00,0.7835,0.7839,0.7835,0.7839,323600000.0
2008-10-02 15:31:00,0.7839,0.7841,0.7837,0.78385,442900000.0
2008-10-02 15:32:00,0.78385,0.78435,0.78385,0.78425,350700000.0
2008-10-02 15:33:00,0.78425,0.78435,0.78395,0.78395,300100000.0
2008-10-02 15:34:00,0.78395,0.784,0.7838,0.78385,239600000.0
2008-10-02 15:35:00,0.78385,0.7839,0.7837,0.7838,323400000.0
2008-10-02 15:36:00,0.7838,0.78405,0.7837,0.784,286500000.0
2008-10-02 15:37:00,0.784,0.78405,0.7838,0.78385,316500000.0
2008-10-02 15:38:00,0.78385,0.78405,0.78385,0.784,208000000.0
2008-10-02 15:39:00,0.784,0.784,0.7838,0.7838,258000000.0
2008-10-02 15:40:00,0.7838,0.78395,0.7837,0.7838,427800000.0
2008-10-02 15:41:00,0.7838,0.78405,0.7838,0.7839,211000000.0
2008-10-02 15:42:00,0.7839,0.7842,0.7839,0.78405,370800000.0
2008-10-02 15:43:00,0.78405,0.78425,0.78405,0.78415,277900000.0
2008-10-02 15:44:00,0.7842,0.7842,0.78405,0.7841,362900000.0
2008-10-02 15:45:00,0.7841,0.7844,0.78405,0.7843,253900000.0
2008-10-02 15:46:00,0.7843,0.78435,0.7842,0.7843,266100000.0
2008-10-02 15:47:00,0.7843,0.78455,0.78425,0.78445,331700000.0
2008-10-02 15:48:00,0.78445,0.78465,0.78415,0.7843,368100000.0
2008-10-02 15:49:00,0.7843,0.7845,0.7843,0.7845,207500000.0
2008-10-02 15:50:00,0.7845,0.78465,0.7844,0.78445,511200000.0
2008-10-02 15:51:00,0.7845,0.7847,0.78445,0.7847,209900000.0
2008-10-02 15:52:00,0.78465,0.7848,0.78455,0.78465,245200000.0
2008-10-02 15:53:00,0.78465,0.7848,0.7846,0.78475,146100000.0
2008-10-02 15:54:00,0.78475,0.7848,0.78465,0.7847,378100000.0
2008-10-02 15:55:00,0.7847,0.7848,0.7846,0.78475,99300000.0
2008-10-02 15:56:00,0.78465,0.78475,0.7845,0.78455,116300000.0
2008-10-02 15:57:00,0.78455,0.7846,0.7842,0.7843,303300000.0
2008-10-02 15:58:00,0.7843,0.7845,0.78425,0.78435,251500000.0
2008-10-02 15:59:00,0.7844,0.7844,0.78425,0.7844,293500000.0
2008-10-02 16:00:00,0.78435,0.78475,0.78425,0.7845,395900000.0
2008-10-02 16:01:00,0.7845,0.7847,0.78435,0.78455,325900000.0
2008-10-02 16:02:00,0.7845,0.7847,0.7843,0.78435,411200000.0
2008-10-02 16:03:00,0.78435,0.78445,0.78425,0.7843,269400000.0
2008-10-02 16:04:00,0.7843,0.78435,0.78415,0.78425,243200000.0
2008-10-02 16:05:00,0.78425,0.78445,0.7842,0.7844,212700000.0
2008-10-02 16:06:00,0.7844,0.7846,0.7844,0.7846,112700000.0
2008-10-02 16:07:00,0.7846,0.7847,0.78455,0.7846,274300000.0
2008-10-02 16:08:00,0.7846,0.7847,0.78455,0.78465,385200000.0
2008-10-02 16:09:00,0.7846,0.7847,0.78455,0.7846,251000000.0
2008-10-02 16:10:00,0.7846,0.7847,0.7846,0.78465,233800000.0
2008-10-02 16:11:00,0.78465,0.78475,0.78455,0.78475,272800000.0
2008-10-02 16:12:00,0.78475,0.78505,0.78475,0.785,518400000.0
2008-10-02 16:13:00,0.785,0.78555,0.785,0.78555,585200000.0
2008-10-02 16:14:00,0.78555,0.78565,0.78525,0.78555,433500000.0
2008-10-02 16:15:00,0.7856,0.7858,0.78555,0.7856,389100000.0
2008-10-02 16:16:00,0.78565,0.7859,0.78565,0.7857,254700000.0
2008-10-02 16:17:00,0.78575,0.7859,0.78575,0.78575,172100000.0
2008-10-02 16:18:00,0.78575,0.78575,0.7856,0.78565,212300000.0
2008-10-02 16:19:00,0.78565,0.78575,0.7855,0.7855,227700000.0
2008-10-02 16:20:00,0.7855,0.7856,0.78545,0.7856,162500000.0
2008-10-02 16:21:00,0.7856,0.7858,0.7854,0.7855,513100000.0
2008-10-02 16:22:00,0.7855,0.78565,0.78545,0.78555,426500000.0
2008-10-02 16:23:00,0.78555,0.7857,0.78545,0.7856,308600000.0
2008-10-02 16:24:00,0.7856,0.78575,0.78555,0.78555,409100000.0
2008-10-02 16:25:00,0.78555,0.78565,0.78535,0.7856,323500000.0
2008-10-02 16:26:00,0.7856,0.7856,0.7854,0.7854,314700000.0
2008-10-02 16:27:00,0.7854,0.78545,0.78515,0.78525,341600000.0
2008-10-02 16:28:00,0.78525,0.78535,0.78505,0.78505,250000000.0
2008-10-02 16:29:00,0.78505,0.78535,0.78505,0.78515,215500000.0
2008-10-02 16:30:00,0.78515,0.78525,0.7851,0.78515,169500000.0
2008-10-02 16:31:00,0.78515,0.78515,0.7849,0.78495,236300000.0
2008-10-02 16:32:00,0.78495,0.78505,0.7848,0.78495,256300000.0
2008-10-02 16:33:00,0.78495,0.78525,0.78495,0.7852,183200000.0
2008-10-02 16:34:00,0.7852,0.7857,0.7852,0.7856,297700000.0
2008-10-02 16:35:00,0.7856,0.78575,0.78535,0.7854,730900000.0
2008-10-02 16:36:00,0.7854,0.78555,0.78515,0.7852,786700000.0
2008-10-02 16:37:00,0.7852,0.78535,0.7852,0.7852,210600000.0
2008-10-02 16:38:00,0.7852,0.7853,0.7852,0.7852,182600000.0
2008-10-02 16:39:00,0.78525,0.7853,0.7851,0.7851,654600000.0
2008-10-02 16:40:00,0.7851,0.78535,0.7851,0.78535,337500000.0
2008-10-02 16:41:00,0.78535,0.7856,0.7852,0.7852,325800000.0
2008-10-02 16:42:00,0.7852,0.7853,0.78495,0.78495,290800000.0
2008-10-02 16:43:00,0.78495,0.78505,0.78485,0.78485,298800000.0
2008-10-02 16:44:00,0.78485,0.785,0.7848,0.7848,193800000.0
2008-10-02 16:45:00,0.7848,0.78495,0.78465,0.78495,164200000.0
2008-10-02 16:46:00,0.78495,0.78545,0.78495,0.78545,217400000.0
2008-10-02 16:47:00,0.7854,0.78555,0.78535,0.78555,126800000.0
2008-10-02 16:48:00,0.78555,0.7859,0.78555,0.7858,252800000.0
2008-10-02 16:49:00,0.7858,0.78585,0.78565,0.78575,332500000.0
2008-10-02 16:50:00,0.78575,0.78575,0.7854,0.7855,251100000.0
2008-10-02 16:51:00,0.7855,0.7855,0.78525,0.7853,224100000.0
2008-10-02 16:52:00,0.7853,0.7854,0.7851,0.78515,222600000.0
2008-10-02 16:53:00,0.78515,0.78535,0.78505,0.7853,205600000.0
2008-10-02 16:54:00,0.7853,0.78535,0.7852,0.78525,140200000.0
2008-10-02 16:55:00,0.78525,0.78525,0.78495,0.785,306100000.0
2008-10-02 16:56:00,0.78505,0.78515,0.78495,0.785,238900000.0
2008-10-02 16:57:00,0.78505,0.78515,0.785,0.7851,450400000.0
2008-10-02 16:58:00,0.78505,0.7853,0.78505,0.78525,170300000.0
2008-10-02 16:59:00,0.78525,0.78535,0.785,0.785,227400000.0
2008-10-02 17:00:00,0.785,0.78515,0.785,0.7851,226000000.0
2008-10-02 17:01:00,0.7851,0.7854,0.78505,0.78515,392600000.0
2008-10-02 17:02:00,0.78515,0.78525,0.7851,0.78525,297900000.0
2008-10-02 17:03:00,0.7853,0.78535,0.7852,0.78535,181600000.0
2008-10-02 17:04:00,0.78535,0.7854,0.78515,0.7852,193900000.0
2008-10-02 17:05:00,0.7852,0.78525,0.785,0.785,378300000.0
2008-10-02 17:06:00,0.785,0.785,0.78465,0.78465,347700000.0
2008-10-02 17:07:00,0.78465,0.78465,0.78425,0.78445,376000000.0
2008-10-02 17:08:00,0.78445,0.7846,0.78435,0.7845,407000000.0
2008-10-02 17:09:00,0.7845,0.7845,0.7842,0.7843,470300000.0
2008-10-02 17:10:00,0.7843,0.78435,0.7841,0.78415,304900000.0
2008-10-02 17:11:00,0.78415,0.78435,0.78415,0.7842,254500000.0
2008-10-02 17:12:00,0.7842,0.7843,0.78415,0.7843,166000000.0
2008-10-02 17:13:00,0.78425,0.7843,0.78405,0.7841,235000000.0
2008-10-02 17:14:00,0.7841,0.7842,0.7841,0.7841,127900000.0
2008-10-02 17:15:00,0.78415,0.78425,0.7841,0.78425,176800000.0
2008-10-02 17:16:00,0.78425,0.78425,0.7841,0.78415,211200000.0
2008-10-02 17:17:00,0.78415,0.78435,0.78415,0.78425,253200000.0
2008-10-02 17:18:00,0.78425,0.78465,0.78415,0.78455,398100000.0
2008-10-02 17:19:00,0.78455,0.7846,0.7842,0.78425,883600000.0
2008-10-02 17:20:00,0.7843,0.78465,0.78425,0.78445,338300000.0
2008-10-02 17:21:00,0.78445,0.7845,0.78425,0.7844,312100000.0
2008-10-02 17:22:00,0.7844,0.7844,0.78415,0.7842,125400000.0
2008-10-02 17:23:00,0.7842,0.7842,0.78415,0.7842,526400003.0
2008-10-02 17:24:00,0.7842,0.78445,0.7842,0.78435,246824000.0
2008-10-02 17:25:00,0.7844,0.7844,0.78405,0.7841,388300000.0
2008-10-02 17:26:00,0.7841,0.7843,0.7841,0.78425,412200000.0
2008-10-02 17:27:00,0.78425,0.78425,0.7842,0.78425,274000000.0
2008-10-02 17:28:00,0.78425,0.78435,0.78425,0.78425,98600000.0
2008-10-02 17:29:00,0.78425,0.78425,0.784,0.784,150800000.0
2008-10-02 17:30:00,0.784,0.78405,0.7839,0.784,127300000.0
2008-10-02 17:31:00,0.784,0.78405,0.7838,0.7839,177900000.0
2008-10-02 17:32:00,0.7839,0.7842,0.7839,0.78405,286900000.0
2008-10-02 17:33:00,0.78405,0.78435,0.78405,0.7843,435000000.0
2008-10-02 17:34:00,0.78435,0.7848,0.78435,0.78475,498700000.0
2008-10-02 17:35:00,0.7847,0.7851,0.7846,0.785,656800000.0
2008-10-02 17:36:00,0.785,0.785,0.78455,0.78455,631700000.0
2008-10-02 17:37:00,0.7846,0.7847,0.7845,0.78455,487700000.0
2008-10-02 17:38:00,0.7845,0.78455,0.7844,0.78445,227500000.0
2008-10-02 17:39:00,0.7845,0.78465,0.78435,0.7846,594500000.0
2008-10-02 17:40:00,0.7846,0.78485,0.78455,0.78475,332700000.0
2008-10-02 17:41:00,0.78475,0.7848,0.78455,0.78475,579900000.0
2008-10-02 17:42:00,0.78475,0.7852,0.78475,0.78515,608700000.0
2008-10-02 17:43:00,0.7851,0.7853,0.7848,0.785,769200000.0
2008-10-02 17:44:00,0.785,0.78525,0.7849,0.785,582200000.0
2008-10-02 17:45:00,0.785,0.78505,0.78465,0.78475,444600000.0
2008-10-02 17:46:00,0.78475,0.78505,0.7845,0.78455,628100000.0
2008-10-02 17:47:00,0.78455,0.7849,0.7845,0.78465,447900000.0
2008-10-02 17:48:00,0.78465,0.7848,0.7845,0.7847,531500000.0
2008-10-02 17:49:00,0.7847,0.7848,0.78425,0.78425,550800000.0
2008-10-02 17:50:00,0.78425,0.78435,0.78415,0.7843,285700000.0
2008-10-02 17:51:00,0.7843,0.78455,0.78425,0.7845,243900000.0
2008-10-02 17:52:00,0.7845,0.78455,0.7843,0.7844,199900000.0
2008-10-02 17:53:00,0.7844,0.78445,0.78435,0.7844,205300000.0
2008-10-02 17:54:00,0.7844,0.78455,0.7843,0.78455,189700000.0
2008-10-02 17:55:00,0.78455,0.78465,0.7843,0.78455,250000000.0
2008-10-02 17:56:00,0.78455,0.78475,0.78455,0.7847,207700000.0
2008-10-02 17:57:00,0.7847,0.78515,0.7847,0.7847,266000000.0
2008-10-02 17:58:00,0.78475,0.78485,0.7847,0.7848,230400000.0
2008-10-02 17:59:00,0.7848,0.7848,0.78455,0.78465,184800000.0
2008-10-02 18:00:00,0.78465,0.78465,0.78425,0.7843,281800000.0
2008-10-02 18:01:00,0.7843,0.78515,0.78425,0.7846,627600004.0
2008-10-02 18:02:00,0.78455,0.78475,0.78435,0.78465,206100000.0
2008-10-02 18:03:00,0.7847,0.7851,0.7847,0.785,504900000.0
2008-10-02 18:04:00,0.785,0.78505,0.78475,0.7848,608100000.0
2008-10-02 18:05:00,0.7848,0.7849,0.7847,0.78485,453800000.0
2008-10-02 18:06:00,0.78485,0.785,0.7847,0.7848,264900000.0
2008-10-02 18:07:00,0.7848,0.7849,0.78455,0.78455,273300000.0
2008-10-02 18:08:00,0.78455,0.78465,0.78445,0.7845,315200000.0
2008-10-02 18:09:00,0.7845,0.7848,0.7845,0.7846,440000000.0
2008-10-02 18:10:00,0.7846,0.7846,0.78445,0.7845,180700000.0
2008-10-02 18:11:00,0.7845,0.78455,0.7845,0.7845,410400000.0
2008-10-02 18:12:00,0.7845,0.7845,0.78405,0.78425,599600000.0
2008-10-02 18:13:00,0.7843,0.7847,0.7843,0.7846,720000000.0
2008-10-02 18:14:00,0.7846,0.7846,0.78415,0.7845,405100000.0
2008-10-02 18:15:00,0.7845,0.7845,0.7842,0.78445,577700000.0
2008-10-02 18:16:00,0.78445,0.78445,0.7843,0.78435,436800000.0
2008-10-02 18:17:00,0.78435,0.7846,0.78425,0.78455,283000000.0
2008-10-02 18:18:00,0.78455,0.7846,0.7844,0.78455,102100000.0
2008-10-02 18:19:00,0.78455,0.78465,0.7844,0.78445,275000000.0
2008-10-02 18:20:00,0.7844,0.7845,0.78435,0.7844,168400000.0
2008-10-02 18:21:00,0.7844,0.7847,0.78435,0.7847,235200000.0
2008-10-02 18:22:00,0.78465,0.7849,0.78455,0.7848,631300000.0
2008-10-02 18:23:00,0.7848,0.7849,0.7847,0.7847,555500000.0
2008-10-02 18:24:00,0.7848,0.7848,0.78445,0.78455,347900000.0
2008-10-02 18:25:00,0.78455,0.7847,0.78455,0.78465,126800000.0
2008-10-02 18:26:00,0.78465,0.78465,0.7844,0.78455,736300000.0
2008-10-02 18:27:00,0.7845,0.7847,0.78435,0.78435,398000000.0
2008-10-02 18:28:00,0.7844,0.78455,0.78425,0.78455,429800000.0
2008-10-02 18:29:00,0.7845,0.78455,0.78435,0.7844,181700000.0
2008-10-02 18:30:00,0.7844,0.78445,0.78395,0.78415,363600000.0
2008-10-02 18:31:00,0.7842,0.7843,0.7841,0.7841,127800000.0
2008-10-02 18:32:00,0.78415,0.78445,0.78415,0.7844,160100000.0
2008-10-02 18:33:00,0.7844,0.78465,0.7843,0.78465,241100000.0
2008-10-02 18:34:00,0.78465,0.78475,0.78455,0.7846,282800000.0
2008-10-02 18:35:00,0.7846,0.7846,0.7843,0.7844,481900000.0
2008-10-02 18:36:00,0.78435,0.7845,0.7843,0.78435,212000000.0
2008-10-02 18:37:00,0.78435,0.78445,0.78425,0.7843,159900000.0
2008-10-02 18:38:00,0.7843,0.7845,0.78425,0.78425,351100000.0
2008-10-02 18:39:00,0.7843,0.7845,0.78425,0.78435,184100000.0
2008-10-02 18:40:00,0.78435,0.78455,0.78415,0.78435,412400000.0
2008-10-02 18:41:00,0.78435,0.7844,0.7837,0.784,348000000.0
2008-10-02 18:42:00,0.784,0.784,0.7838,0.7839,393600000.0
2008-10-02 18:43:00,0.7839,0.784,0.7838,0.78385,447700000.0
2008-10-02 18:44:00,0.78385,0.7839,0.78365,0.7838,478600000.0
2008-10-02 18:45:00,0.7838,0.78395,0.7838,0.7839,419500000.0
2008-10-02 18:46:00,0.7839,0.78405,0.7838,0.7838,328000000.0
2008-10-02 18:47:00,0.7838,0.784,0.7838,0.78385,229300000.0
2008-10-02 18:48:00,0.78385,0.78385,0.7836,0.78375,340500000.0
2008-10-02 18:49:00,0.7837,0.78375,0.78345,0.78355,298800000.0
2008-10-02 18:50:00,0.7835,0.78365,0.7835,0.78355,305700000.0
2008-10-02 18:51:00,0.78355,0.78365,0.7835,0.7836,322100000.0
2008-10-02 18:52:00,0.7836,0.78365,0.78355,0.7836,163300000.0
2008-10-02 18:53:00,0.7836,0.7836,0.78355,0.7836,123700000.0
2008-10-02 18:54:00,0.7836,0.78365,0.78345,0.7836,324100000.0
2008-10-02 18:55:00,0.78355,0.7837,0.78345,0.78355,363000000.0
2008-10-02 18:56:00,0.78355,0.7836,0.7833,0.7833,162200000.0
2008-10-02 18:57:00,0.7833,0.7834,0.7832,0.78325,222300000.0
2008-10-02 18:58:00,0.78325,0.78325,0.7832,0.7832,109400000.0
2008-10-02 18:59:00,0.78315,0.7832,0.78315,0.7832,140900000.0
2008-10-02 19:00:00,0.7832,0.7832,0.78315,0.7832,69500000.0
2008-10-02 19:01:00,0.7832,0.78335,0.7832,0.7832,227400000.0
2008-10-02 19:02:00,0.7832,0.7832,0.7831,0.78315,395800000.0
2008-10-02 19:03:00,0.78315,0.7832,0.78295,0.78315,345200000.0
2008-10-02 19:04:00,0.78315,0.78325,0.7831,0.7832,168400000.0
2008-10-02 19:05:00,0.7832,0.78325,0.78305,0.7831,63100000.0
2008-10-02 19:06:00,0.78305,0.7831,0.78305,0.78305,57100000.0
2008-10-02 19:07:00,0.78305,0.78305,0.78295,0.783,158400000.0
2008-10-02 19:08:00,0.7831,0.7831,0.78285,0.783,62100000.0
2008-10-02 19:09:00,0.78295,0.783,0.7827,0.7827,143200000.0
2008-10-02 19:10:00,0.78275,0.7828,0.78265,0.7827,92800000.0
2008-10-02 19:11:00,0.78265,0.78275,0.78265,0.78265,53400000.0
2008-10-02 19:12:00,0.78265,0.78285,0.78265,0.7828,117600000.0
2008-10-02 19:13:00,0.78285,0.7831,0.78285,0.7829,228000000.0
2008-10-02 19:14:00,0.78285,0.7832,0.78285,0.7831,288600000.0
2008-10-02 19:15:00,0.7831,0.7832,0.7831,0.78315,82500000.0
2008-10-02 19:16:00,0.7832,0.78335,0.78315,0.7832,261000000.0
2008-10-02 19:17:00,0.7832,0.78325,0.7831,0.7832,85300000.0
2008-10-02 19:18:00,0.7832,0.78355,0.7832,0.78355,96000000.0
2008-10-02 19:19:00,0.78355,0.78365,0.78345,0.7835,109000000.0
2008-10-02 19:20:00,0.7835,0.78365,0.7833,0.78365,204900000.0
2008-10-02 19:21:00,0.78365,0.78375,0.7836,0.7836,122300000.0
2008-10-02 19:22:00,0.7836,0.78385,0.7836,0.7838,154700000.0
2008-10-02 19:23:00,0.7838,0.7838,0.78355,0.78365,58900000.0
2008-10-02 19:24:00,0.7837,0.7837,0.7836,0.78365,36400000.0
2008-10-02 19:25:00,0.7837,0.7837,0.78355,0.78365,136900000.0
2008-10-02 19:26:00,0.78365,0.78365,0.78345,0.78345,93300000.0
2008-10-02 19:27:00,0.7835,0.78365,0.78345,0.78355,128200000.0
2008-10-02 19:28:00,0.78355,0.78375,0.7835,0.78375,99200000.0
2008-10-02 19:29:00,0.7837,0.78375,0.78355,0.78365,44500000.0
2008-10-02 19:30:00,0.7836,0.78365,0.78345,0.78345,119900000.0
2008-10-02 19:31:00,0.78345,0.78355,0.78345,0.7835,79500000.0
2008-10-02 19:32:00,0.7835,0.78365,0.78345,0.78355,106600000.0
2008-10-02 19:33:00,0.78355,0.7837,0.78355,0.78355,153400000.0
2008-10-02 19:34:00,0.78355,0.78365,0.78345,0.78345,100500000.0
2008-10-02 19:35:00,0.78345,0.7835,0.78345,0.7835,48000000.0
2008-10-02 19:36:00,0.7835,0.7836,0.7835,0.7835,52100000.0
2008-10-02 19:37:00,0.7835,0.7836,0.78315,0.78325,101600000.0
2008-10-02 19:38:00,0.7832,0.78325,0.7831,0.7832,101500000.0
2008-10-02 19:39:00,0.7832,0.78325,0.7831,0.7831,406700000.0
2008-10-02 19:40:00,0.7831,0.7832,0.7831,0.7831,232600000.0
2008-10-02 19:41:00,0.7831,0.7833,0.7831,0.78325,145800000.0
2008-10-02 19:42:00,0.78325,0.7833,0.7832,0.7832,72800000.0
2008-10-02 19:43:00,0.78315,0.78315,0.7826,0.7826,278000000.0
2008-10-02 19:44:00,0.7826,0.7829,0.7826,0.78285,165200000.0
2008-10-02 19:45:00,0.78285,0.78305,0.7828,0.783,87900000.0
2008-10-02 19:46:00,0.783,0.7832,0.78295,0.78315,490200000.0
2008-10-02 19:47:00,0.78315,0.78325,0.78315,0.7832,164400000.0
2008-10-02 19:48:00,0.78325,0.78325,0.78315,0.78315,197300000.0
2008-10-02 19:49:00,0.7831,0.7832,0.78295,0.7832,207200000.0
2008-10-02 19:50:00,0.7832,0.78325,0.78305,0.78305,288100000.0
2008-10-02 19:51:00,0.78305,0.78315,0.7829,0.7831,226100000.0
2008-10-02 19:52:00,0.7831,0.7832,0.7829,0.7829,419999998.0
2008-10-02 19:53:00,0.7829,0.7832,0.7829,0.7832,399199997.0
2008-10-02 19:54:00,0.78325,0.78365,0.7832,0.78355,335400000.0
2008-10-02 19:55:00,0.7836,0.78365,0.78325,0.78325,371400000.0
2008-10-02 19:56:00,0.7833,0.78335,0.7832,0.7832,318300000.0
2008-10-02 19:57:00,0.7832,0.7832,0.7829,0.7829,398200000.0
2008-10-02 19:58:00,0.78295,0.783,0.7829,0.78295,205400000.0
2008-10-02 19:59:00,0.783,0.7835,0.78295,0.78345,443300000.0
2008-10-02 20:00:00,0.78345,0.78345,0.7833,0.78335,564300000.0
2008-10-02 20:01:00,0.7833,0.78375,0.7833,0.7837,328500000.0
2008-10-02 20:02:00,0.7837,0.784,0.7837,0.78385,444100000.0
2008-10-02 20:03:00,0.78385,0.7839,0.7837,0.78375,268800000.0
2008-10-02 20:04:00,0.78375,0.7839,0.78375,0.78385,395300000.0
2008-10-02 20:05:00,0.78385,0.7841,0.78385,0.78405,138900000.0
2008-10-02 20:06:00,0.78405,0.78405,0.78375,0.7838,202400000.0
2008-10-02 20:07:00,0.7838,0.78385,0.78355,0.7837,569000000.0
2008-10-02 20:08:00,0.7837,0.78375,0.7835,0.7835,337400000.0
2008-10-02 20:09:00,0.7835,0.7835,0.7833,0.7833,364000000.0
2008-10-02 20:10:00,0.7833,0.78345,0.7833,0.7833,291600000.0
2008-10-02 20:11:00,0.7833,0.7833,0.78325,0.78325,32100000.0
2008-10-02 20:12:00,0.7832,0.78355,0.7832,0.7835,306800000.0
2008-10-02 20:13:00,0.78355,0.7836,0.78345,0.78345,277200000.0
2008-10-02 20:14:00,0.78345,0.7835,0.7834,0.78345,232100000.0
2008-10-02 20:15:00,0.78345,0.7835,0.7834,0.7835,161400000.0
2008-10-02 20:16:00,0.7835,0.7835,0.7834,0.7834,49000000.0
2008-10-02 20:17:00,0.7834,0.78345,0.7833,0.78335,161900000.0
2008-10-02 20:18:00,0.78335,0.78345,0.78335,0.78335,145600000.0
2008-10-02 20:19:00,0.78335,0.7834,0.7833,0.7834,48000000.0
2008-10-02 20:20:00,0.7834,0.78345,0.7833,0.7833,94500000.0
2008-10-02 20:21:00,0.7833,0.78345,0.7832,0.7832,383300000.0
2008-10-02 20:22:00,0.78325,0.7837,0.78325,0.7837,276800000.0
2008-10-02 20:23:00,0.7837,0.7837,0.7835,0.7835,255700000.0
2008-10-02 20:24:00,0.78355,0.78355,0.78345,0.7835,173200000.0
2008-10-02 20:25:00,0.7835,0.7835,0.7835,0.7835,48800000.0
2008-10-02 20:26:00,0.7835,0.7835,0.7834,0.78345,173300000.0
2008-10-02 20:27:00,0.78345,0.7835,0.7834,0.78345,216800000.0
2008-10-02 20:28:00,0.78345,0.78375,0.78345,0.7837,340500000.0
2008-10-02 20:29:00,0.7837,0.78375,0.78365,0.7837,183700000.0
2008-10-02 20:30:00,0.7837,0.78375,0.78365,0.7837,142000000.0
2008-10-02 20:31:00,0.7837,0.7838,0.7837,0.78375,150700000.0
2008-10-02 20:32:00,0.78375,0.78375,0.78365,0.7837,130500000.0
2008-10-02 20:33:00,0.7837,0.7837,0.78365,0.78365,172100000.0
2008-10-02 20:34:00,0.78365,0.78365,0.7836,0.7836,196100000.0
2008-10-02 20:35:00,0.7836,0.78365,0.7836,0.7836,150299996.0
2008-10-02 20:36:00,0.7836,0.7836,0.78355,0.78355,194300000.0
2008-10-02 20:37:00,0.78355,0.78355,0.78345,0.78345,382700000.0
2008-10-02 20:38:00,0.78345,0.7835,0.7834,0.78345,257000000.0
2008-10-02 20:39:00,0.78345,0.78355,0.7834,0.78345,217000000.0
2008-10-02 20:40:00,0.78345,0.78355,0.78345,0.78345,197100000.0
2008-10-02 20:41:00,0.78345,0.78345,0.7834,0.7834,366300000.0
2008-10-02 20:42:00,0.7834,0.78355,0.78335,0.7835,171100000.0
2008-10-02 20:43:00,0.7835,0.7835,0.7831,0.7832,513824000.0
2008-10-02 20:44:00,0.7832,0.7832,0.7831,0.78315,299600000.0
2008-10-02 20:45:00,0.78315,0.78325,0.78315,0.78325,325700000.0
2008-10-02 20:46:00,0.7832,0.78325,0.7831,0.7831,138200000.0
2008-10-02 20:47:00,0.78315,0.7834,0.78315,0.78335,214600000.0
2008-10-02 20:48:00,0.78335,0.7834,0.78325,0.78325,109100000.0
2008-10-02 20:49:00,0.78325,0.7834,0.78325,0.7834,181500000.0
2008-10-02 20:50:00,0.7834,0.7834,0.7833,0.7833,124700000.0
2008-10-02 20:51:00,0.7833,0.7833,0.78325,0.78325,191800000.0
2008-10-02 20:52:00,0.78325,0.7833,0.78315,0.78325,451000000.0
2008-10-02 20:53:00,0.78325,0.78325,0.7831,0.7831,211000000.0
2008-10-02 20:54:00,0.7831,0.7832,0.7831,0.78315,250800000.0
2008-10-02 20:55:00,0.7831,0.78315,0.7831,0.7831,153400000.0
2008-10-02 20:56:00,0.7831,0.7832,0.7831,0.7832,202000000.0
2008-10-02 20:57:00,0.78315,0.7832,0.78315,0.78315,45600000.0
2008-10-02 20:58:00,0.78315,0.78315,0.7831,0.7831,208700000.0
2008-10-02 20:59:00,0.7831,0.78315,0.7829,0.783,242900000.0
2008-10-02 21:00:00,0.783,0.783,0.78295,0.783,222100000.0
2008-10-02 21:01:00,0.783,0.7831,0.783,0.7831,165500000.0
2008-10-02 21:02:00,0.7831,0.7832,0.7831,0.7832,179700000.0
2008-10-02 21:03:00,0.7832,0.78325,0.7832,0.78325,416700000.0
2008-10-02 21:04:00,0.7832,0.7833,0.7832,0.78325,255200000.0
2008-10-02 21:05:00,0.78325,0.7833,0.78325,0.78325,41600000.0
2008-10-02 21:06:00,0.78325,0.7833,0.78325,0.7833,54600000.0
2008-10-02 21:07:00,0.7833,0.7833,0.7832,0.7832,198500000.0
2008-10-02 21:08:00,0.7832,0.78325,0.7832,0.78325,264700000.0
2008-10-02 21:09:00,0.78325,0.78325,0.78305,0.7832,139800000.0
2008-10-02 21:10:00,0.7832,0.78325,0.783,0.78305,386300000.0
2008-10-02 21:11:00,0.78305,0.7833,0.78295,0.78325,237100000.0
2008-10-02 21:12:00,0.78325,0.78325,0.78305,0.78325,246400000.0
2008-10-02 21:13:00,0.7833,0.78335,0.7833,0.7833,92600000.0
2008-10-02 21:14:00,0.78325,0.7833,0.78325,0.7833,119600000.0
2008-10-02 21:15:00,0.7833,0.7834,0.7832,0.78325,490600000.0
2008-10-02 21:16:00,0.78325,0.78325,0.78315,0.78315,398500000.0
2008-10-02 21:17:00,0.78315,0.78315,0.7829,0.7829,437600000.0
2008-10-02 21:18:00,0.7829,0.7831,0.7829,0.7831,197700000.0
2008-10-02 21:19:00,0.78315,0.78325,0.78315,0.7832,110500000.0
2008-10-02 21:20:00,0.7832,0.78335,0.7831,0.78335,349600000.0
2008-10-02 21:21:00,0.78335,0.7834,0.7833,0.78335,57000000.0
2008-10-02 21:22:00,0.78335,0.78345,0.78325,0.78325,319300000.0
2008-10-02 21:23:00,0.78325,0.7833,0.78315,0.7832,198800000.0
2008-10-02 21:24:00,0.7832,0.78345,0.7832,0.7834,166100000.0
2008-10-02 21:25:00,0.7834,0.7834,0.7834,0.7834,26000000.0
2008-10-02 21:26:00,0.7834,0.78345,0.7834,0.7834,15900000.0
2008-10-02 21:27:00,0.7834,0.78345,0.7833,0.7833,56600000.0
2008-10-02 21:28:00,0.7833,0.7834,0.78325,0.7833,60000000.0
2008-10-02 21:29:00,0.7833,0.7833,0.7833,0.7833,1300000.0
2008-10-02 21:30:00,0.7833,0.78335,0.7833,0.78335,56000000.0
2008-10-02 21:31:00,0.78335,0.78335,0.7833,0.7833,222800000.0
2008-10-02 21:32:00,0.7833,0.78335,0.7831,0.78315,267100000.0
2008-10-02 21:33:00,0.7832,0.7833,0.78295,0.783,266700000.0
2008-10-02 21:34:00,0.783,0.78305,0.78295,0.78305,243000000.0
2008-10-02 21:35:00,0.783,0.78305,0.783,0.783,31000000.0
2008-10-02 21:36:00,0.783,0.7831,0.78295,0.78295,233700000.0
2008-10-02 21:37:00,0.78295,0.78295,0.7826,0.7827,384800000.0
2008-10-02 21:38:00,0.7827,0.78325,0.7827,0.78305,567600000.0
2008-10-02 21:39:00,0.78305,0.78305,0.7826,0.7827,359400000.0
2008-10-02 21:40:00,0.78275,0.78285,0.78265,0.78265,368600000.0
2008-10-02 21:41:00,0.78265,0.7827,0.78265,0.78265,205900000.0
2008-10-02 21:42:00,0.78265,0.78275,0.7826,0.7826,98500000.0
2008-10-02 21:43:00,0.7826,0.7827,0.7825,0.78265,206700000.0
2008-10-02 21:44:00,0.78265,0.78285,0.7825,0.78285,688300000.0
2008-10-02 21:45:00,0.7829,0.7831,0.7828,0.7829,407200000.0
2008-10-02 21:46:00,0.7829,0.78305,0.78285,0.783,470400000.0
2008-10-02 21:47:00,0.78305,0.78325,0.78305,0.7832,355100000.0
2008-10-02 21:48:00,0.7832,0.7834,0.7832,0.7834,294600000.0
2008-10-02 21:49:00,0.78335,0.7834,0.78305,0.7833,605700000.0
2008-10-02 21:50:00,0.78335,0.7834,0.78315,0.78335,386100000.0
2008-10-02 21:51:00,0.78335,0.78335,0.78315,0.78315,146200000.0
2008-10-02 21:52:00,0.78315,0.7833,0.78305,0.78325,442100000.0
2008-10-02 21:53:00,0.78325,0.78325,0.78295,0.7831,322500000.0
2008-10-02 21:54:00,0.7831,0.78315,0.7829,0.7831,157600000.0
2008-10-02 21:55:00,0.7831,0.78315,0.7829,0.7829,217400000.0
2008-10-02 21:56:00,0.78285,0.783,0.78285,0.783,300200000.0
2008-10-02 21:57:00,0.783,0.78305,0.78295,0.78295,396400000.0
2008-10-02 21:58:00,0.78295,0.78305,0.78285,0.7829,459800000.0
2008-10-02 21:59:00,0.7829,0.78295,0.7829,0.7829,158700000.0
2008-10-02 22:00:00,0.7829,0.78295,0.7829,0.7829,122700000.0
2008-10-02 22:01:00,0.78285,0.7829,0.78265,0.78265,149000000.0
2008-10-02 22:02:00,0.78265,0.7828,0.78265,0.78265,173100000.0
2008-10-02 22:03:00,0.78265,0.78275,0.78265,0.7827,185500000.0
2008-10-02 22:04:00,0.7827,0.78275,0.78265,0.78275,136300000.0
2008-10-02 22:05:00,0.78275,0.78285,0.78275,0.78275,87300000.0
2008-10-02 22:06:00,0.78275,0.78275,0.78275,0.78275,73200000.0
2008-10-02 22:07:00,0.78275,0.7831,0.78275,0.7831,434200000.0
2008-10-02 22:08:00,0.7831,0.7831,0.783,0.78305,348500000.0
2008-10-02 22:09:00,0.78305,0.7831,0.783,0.7831,84200000.0
2008-10-02 22:10:00,0.7831,0.78315,0.78305,0.7831,375000000.0
2008-10-02 22:11:00,0.7831,0.78335,0.7831,0.78315,238400000.0
2008-10-02 22:12:00,0.78315,0.78315,0.78315,0.78315,117900000.0
2008-10-02 22:13:00,0.78315,0.78335,0.78315,0.7833,180600000.0
2008-10-02 22:14:00,0.7833,0.78335,0.78315,0.7832,143500000.0
2008-10-02 22:15:00,0.7832,0.7832,0.7831,0.78315,167400000.0
2008-10-02 22:16:00,0.7832,0.78335,0.7831,0.7833,287700000.0
2008-10-02 22:17:00,0.7833,0.78345,0.78325,0.7834,298200000.0
2008-10-02 22:18:00,0.7834,0.78365,0.7834,0.78365,253400000.0
2008-10-02 22:19:00,0.78365,0.78365,0.78355,0.78355,88700000.0
2008-10-02 22:20:00,0.78355,0.7838,0.78355,0.7838,151100000.0
2008-10-02 22:21:00,0.7838,0.7839,0.78375,0.78375,150500000.0
2008-10-02 22:22:00,0.78375,0.7838,0.7837,0.7838,185100000.0
2008-10-02 22:23:00,0.78375,0.7839,0.7837,0.7838,131200000.0
2008-10-02 22:24:00,0.78385,0.7839,0.7837,0.7837,264500000.0
2008-10-02 22:25:00,0.7837,0.78375,0.78365,0.7837,59800000.0
2008-10-02 22:26:00,0.7837,0.7838,0.78365,0.7837,64900000.0
2008-10-02 22:27:00,0.7837,0.78375,0.7837,0.78375,124000000.0
2008-10-02 22:28:00,0.78375,0.78385,0.78335,0.7836,275300000.0
2008-10-02 22:29:00,0.7836,0.7837,0.78345,0.7837,299100000.0
2008-10-02 22:30:00,0.7837,0.7839,0.7837,0.78385,388300000.0
2008-10-02 22:31:00,0.78385,0.7839,0.78375,0.7838,175200000.0
2008-10-02 22:32:00,0.7838,0.78385,0.7838,0.7838,156000000.0
2008-10-02 22:33:00,0.7838,0.7839,0.78375,0.7839,162200000.0
2008-10-02 22:34:00,0.7839,0.78405,0.7837,0.7838,136900000.0
2008-10-02 22:35:00,0.78385,0.78385,0.7836,0.7837,142600000.0
2008-10-02 22:36:00,0.78375,0.7838,0.7837,0.7838,96800000.0
2008-10-02 22:37:00,0.7838,0.784,0.7838,0.7838,155800000.0
2008-10-02 22:38:00,0.7838,0.7838,0.7835,0.78355,261600000.0
2008-10-02 22:39:00,0.78355,0.7837,0.78355,0.78365,163700000.0
2008-10-02 22:40:00,0.78365,0.78385,0.7835,0.78375,233500000.0
2008-10-02 22:41:00,0.78375,0.78385,0.78375,0.78375,192300000.0
2008-10-02 22:42:00,0.7838,0.7838,0.7836,0.78365,148200000.0
2008-10-02 22:43:00,0.78365,0.7837,0.7835,0.7835,78300000.0
2008-10-02 22:44:00,0.7835,0.78355,0.7834,0.7835,174200000.0
2008-10-02 22:45:00,0.7835,0.7835,0.78335,0.78345,46800000.0
2008-10-02 22:46:00,0.78345,0.78355,0.78345,0.78345,128400000.0
2008-10-02 22:47:00,0.7835,0.7835,0.7833,0.78335,206600000.0
2008-10-02 22:48:00,0.78335,0.78345,0.7832,0.7834,325900000.0
2008-10-02 22:49:00,0.7834,0.7834,0.7833,0.7833,11700000.0
2008-10-02 22:50:00,0.7833,0.7833,0.7832,0.78325,198200000.0
2008-10-02 22:51:00,0.78325,0.7835,0.78325,0.7835,102600000.0
2008-10-02 22:52:00,0.7835,0.7835,0.7833,0.78335,141000000.0
2008-10-02 22:53:00,0.78335,0.78355,0.7833,0.78335,214500000.0
2008-10-02 22:54:00,0.78335,0.78335,0.7833,0.7833,31100000.0
2008-10-02 22:55:00,0.7833,0.7835,0.78325,0.78345,111700000.0
2008-10-02 22:56:00,0.78345,0.78345,0.7832,0.7832,176500000.0
2008-10-02 22:57:00,0.7832,0.7832,0.78315,0.78315,20600000.0
2008-10-02 22:58:00,0.78315,0.7832,0.7831,0.78315,121900000.0
2008-10-02 22:59:00,0.78315,0.7833,0.7831,0.78325,92500000.0
2008-10-02 23:00:00,0.78325,0.7835,0.7832,0.78345,43300000.0
2008-10-02 23:01:00,0.7835,0.7835,0.78325,0.7835,26600000.0
2008-10-02 23:02:00,0.78335,0.78335,0.7829,0.78297,162500000.0
2008-10-02 23:03:00,0.78305,0.78312,0.78284,0.78312,138100000.0
2008-10-02 23:04:00,0.78305,0.7831,0.78305,0.7831,2600000.0
2008-10-02 23:05:00,0.7831,0.78315,0.78305,0.7831,18200000.0
2008-10-02 23:06:00,0.7831,0.78315,0.7831,0.7831,6500000.0
2008-10-02 23:07:00,0.78305,0.78305,0.7829,0.7829,12700000.0
2008-10-02 23:08:00,0.7829,0.7829,0.7829,0.7829,47700000.0
2008-10-02 23:09:00,0.7829,0.783,0.7829,0.7829,26900000.0
2008-10-02 23:10:00,0.7829,0.7829,0.7829,0.7829,15800000.0
2008-10-02 23:11:00,0.7829,0.7829,0.7829,0.7829,22000000.0
2008-10-02 23:12:00,0.7829,0.7829,0.78265,0.7829,11700000.0
2008-10-02 23:13:00,0.7829,0.7829,0.7824,0.78255,166599999.0
2008-10-02 23:14:00,0.78255,0.78275,0.78255,0.78265,14300000.0
2008-10-02 23:15:00,0.78265,0.78265,0.7825,0.7825,30500000.0
2008-10-02 23:16:00,0.7825,0.7826,0.7825,0.7826,146700002.0
2008-10-02 23:17:00,0.7826,0.7826,0.78255,0.7826,9900000.0
2008-10-02 23:18:00,0.78275,0.7828,0.78275,0.7828,25500000.0
2008-10-02 23:19:00,0.7828,0.7828,0.7828,0.7828,213300000.0
2008-10-02 23:20:00,0.7828,0.7831,0.7828,0.7829,51200000.0
2008-10-02 23:21:00,0.78285,0.7829,0.7828,0.7828,36600000.0
2008-10-02 23:22:00,0.78268,0.78282,0.78268,0.78275,145600000.0
2008-10-02 23:23:00,0.7828,0.7828,0.7828,0.7828,64400000.0
2008-10-02 23:24:00,0.7828,0.7828,0.7828,0.7828,114000000.0
2008-10-02 23:25:00,0.7828,0.7828,0.7828,0.7828,12900000.0
2008-10-02 23:26:00,0.7828,0.78285,0.7828,0.78285,66200000.0
2008-10-02 23:27:00,0.78285,0.78285,0.7828,0.7828,77200000.0
2008-10-02 23:28:00,0.7828,0.7828,0.7828,0.7828,24400000.0
2008-10-02 23:29:00,0.78273,0.78282,0.78263,0.78282,400799999.0
2008-10-02 23:30:00,0.7828,0.7828,0.7828,0.7828,12200000.0
2008-10-02 23:31:00,0.78285,0.7829,0.78285,0.7829,44200000.0
2008-10-02 23:32:00,0.78295,0.78295,0.7828,0.7828,58400000.0
2008-10-02 23:33:00,0.78285,0.78295,0.78285,0.7829,33700000.0
2008-10-02 23:34:00,0.78295,0.78295,0.78285,0.78285,11800000.0
2008-10-02 23:35:00,0.7828,0.7828,0.7828,0.7828,12200000.0
2008-10-02 23:36:00,0.7828,0.7828,0.7828,0.7828,16500000.0
2008-10-02 23:37:00,0.78274,0.7829,0.78272,0.78276,162300000.0
2008-10-02 23:38:00,0.78285,0.78285,0.7828,0.78285,32200000.0
2008-10-02 23:39:00,0.7828,0.7828,0.7828,0.7828,20800000.0
2008-10-02 23:40:00,0.7828,0.7829,0.7828,0.7828,33200000.0
2008-10-02 23:41:00,0.7828,0.78285,0.7828,0.7828,16800000.0
2008-10-02 23:42:00,0.78277,0.78286,0.78244,0.78272,872099998.0
2008-10-02 23:43:00,0.78295,0.7831,0.7827,0.7828,51300000.0
2008-10-02 23:44:00,0.7828,0.7828,0.7828,0.7828,12200000.0
2008-10-02 23:45:00,0.78285,0.7829,0.7828,0.7829,51200000.0
2008-10-02 23:46:00,0.78285,0.78295,0.7828,0.7829,32300000.0
2008-10-02 23:47:00,0.78295,0.78295,0.7829,0.7829,15700000.0
2008-10-02 23:48:00,0.78285,0.78285,0.78285,0.78285,4900000.0
2008-10-02 23:49:00,0.78285,0.7829,0.7828,0.7828,35000000.0
2008-10-02 23:50:00,0.7828,0.7828,0.7828,0.7828,43000000.0
2008-10-02 23:51:00,0.7828,0.78285,0.7828,0.78285,71800000.0
2008-10-02 23:52:00,0.78285,0.78295,0.7828,0.7828,63900000.0
2008-10-02 23:53:00,0.7828,0.7828,0.7828,0.7828,21500000.0
2008-10-02 23:54:00,0.7828,0.7828,0.7828,0.7828,21500000.0
2008-10-02 23:55:00,0.7826,0.78263,0.78242,0.7825,34800000.0
2008-10-02 23:56:00,0.7828,0.7828,0.7828,0.7828,59100000.0
2008-10-02 23:57:00,0.7828,0.783,0.7828,0.7829,62200000.0
2008-10-02 23:58:00,0.78295,0.78295,0.7828,0.7828,44900000.0
2008-10-02 23:59:00,0.7828,0.7828,0.7828,0.7828,29800000.0
2008-10-03 00:00:00,0.78285,0.7829,0.7828,0.7829,33300000.0
2008-10-03 00:01:00,0.7829,0.7829,0.7828,0.78285,66500000.0
2008-10-03 00:02:00,0.78285,0.78285,0.7828,0.7828,65900000.0
2008-10-03 00:03:00,0.7828,0.7828,0.7828,0.7828,59700000.0
2008-10-03 00:04:00,0.7828,0.78285,0.7828,0.7828,92800000.0
2008-10-03 00:05:00,0.7828,0.7829,0.7828,0.7828,43700000.0
2008-10-03 00:06:00,0.7828,0.7828,0.7828,0.7828,44100000.0
2008-10-03 00:07:00,0.7828,0.7828,0.7828,0.7828,4800000.0
2008-10-03 00:08:00,0.7829,0.7829,0.7828,0.7828,6400000.0
2008-10-03 00:09:00,0.7828,0.7828,0.7828,0.7828,6600000.0
2008-10-03 00:10:00,0.7828,0.7828,0.7828,0.7828,20400000.0
2008-10-03 00:11:00,0.7828,0.78305,0.78275,0.7829,128700000.0
2008-10-03 00:12:00,0.78285,0.78285,0.7828,0.7828,50600000.0
2008-10-03 00:13:00,0.7828,0.7828,0.7828,0.7828,46600000.0
2008-10-03 00:14:00,0.7828,0.78295,0.7828,0.7829,20300000.0
2008-10-03 00:15:00,0.7829,0.7829,0.7829,0.7829,2400000.0
2008-10-03 00:16:00,0.7829,0.7829,0.7829,0.7829,4800000.0
2008-10-03 00:17:00,0.7829,0.7829,0.7829,0.7829,7200000.0
2008-10-03 00:18:00,0.7829,0.7829,0.7829,0.7829,10800000.0
2008-10-03 00:19:00,0.783,0.78305,0.7829,0.7829,17100000.0
2008-10-03 00:20:00,0.7829,0.7829,0.7829,0.7829,3000000.0
2008-10-03 00:21:00,0.78284,0.78284,0.78271,0.78271,39000000.0
2008-10-03 00:22:00,0.7829,0.7829,0.7829,0.7829,8400000.0
2008-10-03 00:23:00,0.7829,0.7829,0.7829,0.7829,19200000.0
2008-10-03 00:24:00,0.7829,0.7829,0.7829,0.7829,15600000.0
2008-10-03 00:25:00,0.7829,0.7829,0.78245,0.7829,27000000.0
2008-10-03 00:26:00,0.7829,0.7829,0.78225,0.7828,19600000.0
2008-10-03 00:27:00,0.7828,0.7828,0.7824,0.7824,10300000.0
2008-10-03 00:28:00,0.7825,0.7825,0.78225,0.78225,13100000.0
2008-10-03 00:29:00,0.7823,0.78235,0.7822,0.7822,32100000.0
2008-10-03 00:30:00,0.7823,0.78235,0.7822,0.78225,23900000.0
2008-10-03 00:31:00,0.78225,0.78225,0.7822,0.7822,7800000.0
2008-10-03 00:32:00,0.7822,0.7822,0.7822,0.7822,1300000.0
2008-10-03 00:33:00,0.7822,0.7823,0.7822,0.7823,16200000.0
2008-10-03 00:34:00,0.7823,0.7823,0.78215,0.7822,33000000.0
2008-10-03 00:35:00,0.7822,0.7822,0.78215,0.78215,11600000.0
2008-10-03 00:36:00,0.78212,0.78218,0.78189,0.78215,123900000.0
2008-10-03 00:37:00,0.7822,0.7822,0.78215,0.78215,2300000.0
2008-10-03 00:38:00,0.7822,0.7822,0.78215,0.78215,3500000.0
2008-10-03 00:39:00,0.78215,0.78221,0.78184,0.78184,376600000.0
2008-10-03 00:40:00,0.7822,0.7822,0.78215,0.78215,4900000.0
2008-10-03 00:41:00,0.78215,0.78215,0.7821,0.78215,5300000.0
2008-10-03 00:42:00,0.78224,0.78226,0.78203,0.78214,178500000.0
2008-10-03 00:43:00,0.7821,0.78218,0.7821,0.78212,78699999.0
2008-10-03 00:44:00,0.78208,0.7822,0.78194,0.78215,314000000.0
2008-10-03 00:45:00,0.78219,0.78222,0.7821,0.78214,202000000.0
2008-10-03 00:46:00,0.78215,0.78215,0.78215,0.78215,1000000.0
2008-10-03 00:47:00,0.7821,0.78215,0.78205,0.78205,42000000.0
2008-10-03 00:48:00,0.78215,0.78215,0.78215,0.78215,1300000.0
2008-10-03 00:49:00,0.78215,0.7822,0.78215,0.7822,21300000.0
2008-10-03 00:50:00,0.7822,0.7822,0.7822,0.7822,7600000.0
2008-10-03 00:51:00,0.7822,0.7822,0.7822,0.7822,1600000.0
2008-10-03 00:52:00,0.7822,0.7822,0.78215,0.7822,48700000.0
2008-10-03 00:53:00,0.7822,0.78225,0.7822,0.7822,15700000.0
2008-10-03 00:54:00,0.7822,0.78225,0.7822,0.7822,55800000.0
2008-10-03 00:55:00,0.7822,0.78235,0.7822,0.7822,100300000.0
2008-10-03 00:56:00,0.7822,0.7826,0.78215,0.78215,66800000.0
2008-10-03 00:57:00,0.7822,0.78235,0.7822,0.7822,18600000.0
2008-10-03 00:58:00,0.7822,0.7825,0.7822,0.78225,59400000.0
2008-10-03 00:59:00,0.78245,0.7825,0.78215,0.7822,78300000.0
2008-10-03 01:00:00,0.7822,0.7824,0.7822,0.7823,42100000.0
2008-10-03 01:01:00,0.7823,0.78245,0.7823,0.7824,65200000.0
2008-10-03 01:02:00,0.7824,0.78245,0.7824,0.78245,4400000.0
2008-10-03 01:03:00,0.7825,0.78275,0.7823,0.7823,76200000.0
2008-10-03 01:04:00,0.7823,0.7823,0.7823,0.7823,52800000.0
2008-10-03 01:05:00,0.7823,0.7823,0.7823,0.7823,66000000.0
2008-10-03 01:06:00,0.7823,0.7823,0.7823,0.7823,26400000.0
2008-10-03 01:07:00,0.7823,0.7823,0.7823,0.7823,14500000.0
2008-10-03 01:08:00,0.7823,0.7823,0.7823,0.7823,50700000.0
2008-10-03 01:09:00,0.7823,0.7824,0.7823,0.7823,42800000.0
2008-10-03 01:10:00,0.7823,0.7823,0.7823,0.7823,40900000.0
2008-10-03 01:11:00,0.7823,0.7823,0.7823,0.7823,164000000.0
2008-10-03 01:12:00,0.7823,0.7823,0.7823,0.7823,49800000.0
2008-10-03 01:13:00,0.7823,0.7823,0.7823,0.7823,26400000.0
2008-10-03 01:14:00,0.78219,0.78219,0.782,0.78205,393099993.0
2008-10-03 01:15:00,0.78207,0.78211,0.78202,0.78205,282299999.0
2008-10-03 01:16:00,0.7823,0.7823,0.7823,0.7823,6600000.0
2008-10-03 01:17:00,0.7823,0.7823,0.7823,0.7823,46200000.0
2008-10-03 01:18:00,0.78219,0.78233,0.78209,0.7822,1341600000.0
2008-10-03 01:19:00,0.78216,0.78235,0.78212,0.78212,638600000.0
2008-10-03 01:20:00,0.7823,0.7823,0.7823,0.7823,6600000.0
2008-10-03 01:21:00,0.78216,0.78224,0.78199,0.78218,745600000.0
2008-10-03 01:22:00,0.78233,0.78233,0.7818,0.78215,758799998.0
2008-10-03 01:23:00,0.7823,0.7823,0.7823,0.7823,26400000.0
2008-10-03 01:24:00,0.7823,0.7824,0.7823,0.7823,114400000.0
2008-10-03 01:25:00,0.7823,0.7823,0.7823,0.7823,20400000.0
2008-10-03 01:26:00,0.7823,0.7823,0.7823,0.7823,46000000.0
2008-10-03 01:27:00,0.7823,0.7824,0.7823,0.7823,59300000.0
2008-10-03 01:28:00,0.7823,0.7824,0.7823,0.7823,108600000.0
2008-10-03 01:29:00,0.7823,0.7823,0.7823,0.7823,139300000.0
2008-10-03 01:30:00,0.7823,0.7824,0.7823,0.7823,85100000.0
2008-10-03 01:31:00,0.78207,0.78216,0.78197,0.78197,125600000.0
2008-10-03 01:32:00,0.7823,0.7823,0.7823,0.7823,52800000.0
2008-10-03 01:33:00,0.7823,0.7823,0.7823,0.7823,39600000.0
2008-10-03 01:34:00,0.7823,0.7823,0.7823,0.7823,26400000.0
2008-10-03 01:35:00,0.7823,0.7823,0.7823,0.7823,26400000.0
2008-10-03 01:36:00,0.7823,0.7823,0.7823,0.7823,13200000.0
2008-10-03 01:37:00,0.7823,0.7823,0.7823,0.7823,72600000.0
2008-10-03 01:38:00,0.7823,0.7823,0.7823,0.7823,33000000.0
2008-10-03 01:39:00,0.7823,0.7823,0.7823,0.7823,19800000.0
2008-10-03 01:40:00,0.7823,0.7823,0.7823,0.7823,39600000.0
2008-10-03 01:41:00,0.7823,0.7823,0.7823,0.7823,46200000.0
2008-10-03 01:42:00,0.7823,0.7823,0.78205,0.7821,238200000.0
2008-10-03 01:43:00,0.7821,0.7821,0.78185,0.78185,179600000.0
2008-10-03 01:44:00,0.78205,0.7821,0.78185,0.7821,144000000.0
2008-10-03 01:45:00,0.78185,0.7821,0.78185,0.78205,155300000.0
2008-10-03 01:46:00,0.7821,0.7821,0.7819,0.78205,215200000.0
2008-10-03 01:47:00,0.78205,0.7821,0.782,0.782,139600000.0
2008-10-03 01:48:00,0.782,0.78205,0.78195,0.78195,161000000.0
2008-10-03 01:49:00,0.78195,0.78205,0.78185,0.78185,256000000.0
2008-10-03 01:50:00,0.78185,0.78185,0.7817,0.7818,176500000.0
2008-10-03 01:51:00,0.7818,0.78205,0.78175,0.7818,145000000.0
2008-10-03 01:52:00,0.78175,0.782,0.78175,0.7818,101100000.0
2008-10-03 01:53:00,0.7818,0.78185,0.78165,0.78165,112200000.0
2008-10-03 01:54:00,0.78165,0.7817,0.78155,0.78155,202700000.0
2008-10-03 01:55:00,0.78155,0.78165,0.78155,0.78165,76700000.0
2008-10-03 01:56:00,0.78165,0.7817,0.78155,0.78155,139600000.0
2008-10-03 01:57:00,0.7816,0.7818,0.78155,0.7816,112900000.0
2008-10-03 01:58:00,0.78155,0.7817,0.78155,0.78165,43700000.0
2008-10-03 01:59:00,0.78165,0.78175,0.7816,0.7817,95500000.0
2008-10-03 02:00:00,0.78175,0.78175,0.78155,0.78165,88500000.0
2008-10-03 02:01:00,0.7818,0.7818,0.7818,0.7818,2400000.0
2008-10-03 02:02:00,0.7819,0.7819,0.7819,0.7819,24000000.0
2008-10-03 02:03:00,0.7819,0.78195,0.7819,0.7819,64200000.0
2008-10-03 02:04:00,0.7819,0.7819,0.7819,0.7819,12000000.0
2008-10-03 02:05:00,0.7819,0.7819,0.7819,0.7819,4800000.0
2008-10-03 02:06:00,0.7819,0.7819,0.7819,0.7819,50400000.0
2008-10-03 02:07:00,0.7819,0.7821,0.7819,0.7819,68700000.0
2008-10-03 02:08:00,0.7819,0.7819,0.7819,0.7819,3600000.0
2008-10-03 02:09:00,0.78163,0.78173,0.78158,0.78169,90400000.0
2008-10-03 02:10:00,0.7819,0.7819,0.7819,0.7819,2400000.0
2008-10-03 02:11:00,0.7819,0.7819,0.7819,0.7819,21600000.0
2008-10-03 02:12:00,0.78195,0.78195,0.7819,0.7819,11800000.0
2008-10-03 02:13:00,0.7819,0.782,0.7819,0.782,105200000.0
2008-10-03 02:14:00,0.782,0.782,0.7819,0.78195,47200000.0
2008-10-03 02:15:00,0.782,0.7822,0.7819,0.78215,142600000.0
2008-10-03 02:16:00,0.78225,0.78235,0.78215,0.7822,132500000.0
2008-10-03 02:17:00,0.78215,0.78215,0.7821,0.78215,31800000.0
2008-10-03 02:18:00,0.78215,0.7824,0.78215,0.7823,74100000.0
2008-10-03 02:19:00,0.7823,0.7823,0.78225,0.78225,37200000.0
2008-10-03 02:20:00,0.78225,0.78225,0.7822,0.7822,43000000.0
2008-10-03 02:21:00,0.7822,0.78225,0.78215,0.7822,73900000.0
2008-10-03 02:22:00,0.78215,0.7822,0.7818,0.7818,243800000.0
2008-10-03 02:23:00,0.7818,0.7821,0.7818,0.782,96600000.0
2008-10-03 02:24:00,0.78205,0.78205,0.78185,0.782,94000000.0
2008-10-03 02:25:00,0.782,0.782,0.7818,0.7819,169300000.0
2008-10-03 02:26:00,0.7819,0.7822,0.7819,0.7821,220200000.0
2008-10-03 02:27:00,0.78215,0.78235,0.7821,0.78235,280000000.0
2008-10-03 02:28:00,0.78235,0.7824,0.7821,0.78225,317600000.0
2008-10-03 02:29:00,0.7822,0.7823,0.7821,0.7823,203500000.0
2008-10-03 02:30:00,0.7823,0.7823,0.78225,0.7823,56500000.0
2008-10-03 02:31:00,0.7823,0.78235,0.7823,0.7823,19000000.0
2008-10-03 02:32:00,0.7823,0.7823,0.7821,0.7822,88500000.0
2008-10-03 02:33:00,0.7822,0.7823,0.7822,0.78225,104100000.0
2008-10-03 02:34:00,0.78225,0.78225,0.7822,0.7822,73700000.0
2008-10-03 02:35:00,0.7822,0.7822,0.7821,0.7821,15200000.0
2008-10-03 02:36:00,0.7821,0.7822,0.7821,0.7822,61200000.0
2008-10-03 02:37:00,0.78225,0.7823,0.7822,0.7822,76000000.0
2008-10-03 02:38:00,0.7822,0.78225,0.78215,0.78225,70100000.0
2008-10-03 02:39:00,0.78225,0.78225,0.7822,0.7822,54500000.0
2008-10-03 02:40:00,0.78225,0.7823,0.78195,0.78195,121700000.0
2008-10-03 02:41:00,0.78195,0.78205,0.78195,0.78195,64100000.0
2008-10-03 02:42:00,0.78195,0.7823,0.78195,0.7822,248000000.0
2008-10-03 02:43:00,0.78225,0.78225,0.78205,0.7821,273000000.0
2008-10-03 02:44:00,0.7821,0.78225,0.7821,0.78225,172000000.0
2008-10-03 02:45:00,0.78225,0.78225,0.78225,0.78225,82800000.0
2008-10-03 02:46:00,0.78225,0.78225,0.78205,0.78225,169000000.0
2008-10-03 02:47:00,0.78225,0.7823,0.78215,0.78215,291800000.0
2008-10-03 02:48:00,0.78215,0.7823,0.7821,0.7823,195100000.0
2008-10-03 02:49:00,0.7823,0.78235,0.78225,0.78235,82400000.0
2008-10-03 02:50:00,0.78235,0.7824,0.78205,0.78235,252600000.0
2008-10-03 02:51:00,0.78235,0.78255,0.7823,0.7823,234300000.0
2008-10-03 02:52:00,0.7823,0.7825,0.7823,0.78235,256400000.0
2008-10-03 02:53:00,0.78235,0.7825,0.78235,0.7824,207800000.0
2008-10-03 02:54:00,0.7824,0.7825,0.7821,0.7821,562600000.0
2008-10-03 02:55:00,0.7821,0.7823,0.782,0.78215,406299999.0
2008-10-03 02:56:00,0.7822,0.7823,0.78215,0.7823,71200000.0
2008-10-03 02:57:00,0.7823,0.7826,0.7823,0.78255,279000000.0
2008-10-03 02:58:00,0.7825,0.7825,0.78235,0.78235,79400000.0
2008-10-03 02:59:00,0.78235,0.78235,0.7823,0.78235,120700000.0
2008-10-03 03:00:00,0.78235,0.7824,0.7823,0.78235,92500000.0
2008-10-03 03:01:00,0.78235,0.7824,0.78235,0.78235,21300000.0
2008-10-03 03:02:00,0.78235,0.7824,0.78235,0.78235,31400000.0
2008-10-03 03:03:00,0.78235,0.7824,0.7823,0.7823,35200000.0
2008-10-03 03:04:00,0.7823,0.78235,0.7823,0.7823,87900000.0
2008-10-03 03:05:00,0.7823,0.7823,0.7823,0.7823,112100000.0
2008-10-03 03:06:00,0.7823,0.7823,0.7823,0.7823,83700000.0
2008-10-03 03:07:00,0.7823,0.7823,0.7823,0.7823,71300000.0
2008-10-03 03:08:00,0.78235,0.7824,0.7823,0.7824,106100000.0
2008-10-03 03:09:00,0.7824,0.7824,0.7823,0.7823,368500000.0
2008-10-03 03:10:00,0.7823,0.7823,0.7823,0.7823,72000000.0
2008-10-03 03:11:00,0.7823,0.7824,0.78205,0.78225,163800000.0
2008-10-03 03:12:00,0.78225,0.7823,0.78215,0.78225,72000000.0
2008-10-03 03:13:00,0.78225,0.7823,0.78215,0.78215,30700000.0
2008-10-03 03:14:00,0.7821,0.7822,0.782,0.78215,127600000.0
2008-10-03 03:15:00,0.78215,0.78215,0.7821,0.78215,76400000.0
2008-10-03 03:16:00,0.78215,0.78215,0.7821,0.7821,27300000.0
2008-10-03 03:17:00,0.7821,0.7823,0.7821,0.7823,91900000.0
2008-10-03 03:18:00,0.78225,0.78255,0.78225,0.78255,188100000.0
2008-10-03 03:19:00,0.78255,0.7827,0.78245,0.7827,203800000.0
2008-10-03 03:20:00,0.78265,0.7828,0.78265,0.7827,104500000.0
2008-10-03 03:21:00,0.7827,0.78275,0.7826,0.7827,113500000.0
2008-10-03 03:22:00,0.78265,0.7827,0.7826,0.7827,54400000.0
2008-10-03 03:23:00,0.7827,0.78275,0.78265,0.78275,110400000.0
2008-10-03 03:24:00,0.78275,0.783,0.78275,0.7829,161700000.0
2008-10-03 03:25:00,0.78295,0.78295,0.78285,0.78295,57900000.0
2008-10-03 03:26:00,0.7829,0.78295,0.7829,0.7829,41000000.0
2008-10-03 03:27:00,0.78285,0.78285,0.7828,0.7828,156100000.0
2008-10-03 03:28:00,0.78275,0.7828,0.78275,0.78275,58700000.0
2008-10-03 03:29:00,0.78275,0.7828,0.78245,0.78255,125100000.0
2008-10-03 03:30:00,0.78255,0.7828,0.78255,0.78255,78700000.0
2008-10-03 03:31:00,0.7826,0.7827,0.7825,0.7825,141000000.0
2008-10-03 03:32:00,0.7825,0.78265,0.7824,0.78265,142700000.0
2008-10-03 03:33:00,0.78265,0.7827,0.7825,0.78255,169700000.0
2008-10-03 03:34:00,0.78255,0.7828,0.78255,0.78255,191900000.0
2008-10-03 03:35:00,0.78255,0.78255,0.7822,0.78235,346800000.0
2008-10-03 03:36:00,0.78235,0.78235,0.7823,0.7823,354900000.0
2008-10-03 03:37:00,0.7823,0.7824,0.7823,0.7824,118200000.0
2008-10-03 03:38:00,0.7824,0.78255,0.7824,0.7824,100800000.0
2008-10-03 03:39:00,0.7824,0.78265,0.7824,0.7826,104600000.0
2008-10-03 03:40:00,0.7826,0.78265,0.78235,0.7825,186200000.0
2008-10-03 03:41:00,0.7825,0.78275,0.78245,0.78255,351300000.0
2008-10-03 03:42:00,0.7826,0.78275,0.7826,0.78275,182000000.0
2008-10-03 03:43:00,0.7827,0.78275,0.7825,0.7825,895799998.0
2008-10-03 03:44:00,0.7825,0.78265,0.7825,0.78265,908500003.0
2008-10-03 03:45:00,0.78265,0.78265,0.7825,0.7825,359000001.0
2008-10-03 03:46:00,0.7825,0.78265,0.7825,0.78265,867800006.0
2008-10-03 03:47:00,0.7826,0.7827,0.7825,0.78265,491800000.0
2008-10-03 03:48:00,0.78265,0.7827,0.78225,0.78225,418900000.0
2008-10-03 03:49:00,0.78225,0.78265,0.7822,0.7824,552100000.0
2008-10-03 03:50:00,0.7824,0.78255,0.7823,0.78255,265800000.0
2008-10-03 03:51:00,0.7826,0.78265,0.7825,0.7826,186600000.0
2008-10-03 03:52:00,0.7826,0.7827,0.78255,0.7827,141600000.0
2008-10-03 03:53:00,0.7827,0.78285,0.7827,0.7828,56700000.0
2008-10-03 03:54:00,0.7828,0.7828,0.7828,0.7828,1300000.0
2008-10-03 03:55:00,0.7828,0.7828,0.78275,0.78275,28100000.0
2008-10-03 03:56:00,0.7828,0.7828,0.7826,0.7827,137400000.0
2008-10-03 03:57:00,0.7827,0.7828,0.7827,0.7828,36400000.0
2008-10-03 03:58:00,0.78285,0.78295,0.78275,0.7828,37300000.0
2008-10-03 03:59:00,0.7828,0.78285,0.7828,0.78285,15500000.0
2008-10-03 04:00:00,0.78285,0.78305,0.7828,0.78285,155500000.0
2008-10-03 04:01:00,0.7829,0.7829,0.7828,0.7828,125600000.0
2008-10-03 04:02:00,0.7828,0.7828,0.7828,0.7828,27700000.0
2008-10-03 04:03:00,0.7828,0.7828,0.7828,0.7828,102100000.0
2008-10-03 04:04:00,0.7828,0.7828,0.7828,0.7828,28800000.0
2008-10-03 04:05:00,0.7828,0.7828,0.78265,0.78265,117400000.0
2008-10-03 04:06:00,0.78265,0.78265,0.78255,0.7826,29600000.0
2008-10-03 04:07:00,0.78255,0.7827,0.78245,0.7827,206400000.0
2008-10-03 04:08:00,0.7827,0.78285,0.78265,0.78285,84800000.0
2008-10-03 04:09:00,0.78285,0.78285,0.7828,0.7828,13300000.0
2008-10-03 04:10:00,0.78285,0.78285,0.7827,0.7827,54900000.0
2008-10-03 04:11:00,0.7827,0.7827,0.7826,0.78265,102600000.0
2008-10-03 04:12:00,0.78265,0.7828,0.78265,0.7827,112100000.0
2008-10-03 04:13:00,0.7827,0.7827,0.7826,0.7826,177500000.0
2008-10-03 04:14:00,0.78255,0.78265,0.78255,0.78265,51700000.0
2008-10-03 04:15:00,0.78265,0.78265,0.78265,0.78265,10900000.0
2008-10-03 04:16:00,0.78265,0.78275,0.78245,0.78245,80800000.0
2008-10-03 04:17:00,0.7824,0.7824,0.7824,0.7824,701100018.0
2008-10-03 04:18:00,0.7824,0.78245,0.7824,0.7824,1347700020.0
2008-10-03 04:19:00,0.7824,0.7826,0.7821,0.78245,392300004.0
2008-10-03 04:20:00,0.78245,0.7825,0.78245,0.7825,96500000.0
2008-10-03 04:21:00,0.7825,0.78265,0.78245,0.78265,55100000.0
2008-10-03 04:22:00,0.78265,0.78265,0.7826,0.7826,45600000.0
2008-10-03 04:23:00,0.7826,0.7826,0.7826,0.7826,8000000.0
2008-10-03 04:24:00,0.7826,0.7826,0.7826,0.7826,5000000.0
2008-10-03 04:25:00,0.7826,0.7826,0.7826,0.7826,12000000.0
2008-10-03 04:26:00,0.7826,0.7826,0.7822,0.7824,74324000.0
2008-10-03 04:27:00,0.78245,0.7825,0.78245,0.7825,115700000.0
2008-10-03 04:28:00,0.7825,0.78265,0.7825,0.78265,218200000.0
2008-10-03 04:29:00,0.78265,0.78265,0.7825,0.7825,232300000.0
2008-10-03 04:30:00,0.7825,0.7826,0.7825,0.7826,60200000.0
2008-10-03 04:31:00,0.7826,0.7826,0.7825,0.7825,84000000.0
2008-10-03 04:32:00,0.7825,0.78265,0.7825,0.78255,91200000.0
2008-10-03 04:33:00,0.78255,0.78275,0.7825,0.78275,130500000.0
2008-10-03 04:34:00,0.7828,0.7828,0.7827,0.7827,57400000.0
2008-10-03 04:35:00,0.7827,0.78285,0.7827,0.78285,45300000.0
2008-10-03 04:36:00,0.78285,0.78285,0.7825,0.7826,28200000.0
2008-10-03 04:37:00,0.7826,0.7826,0.78245,0.78245,52000000.0
2008-10-03 04:38:00,0.7825,0.7825,0.7823,0.7824,145100000.0
2008-10-03 04:39:00,0.78235,0.78255,0.78235,0.78255,51900000.0
2008-10-03 04:40:00,0.78255,0.7826,0.7823,0.7823,150999999.0
2008-10-03 04:41:00,0.7823,0.7823,0.7823,0.7823,473599996.0
2008-10-03 04:42:00,0.7823,0.7823,0.7823,0.7823,48000000.0
2008-10-03 04:43:00,0.7823,0.7823,0.7823,0.7823,60000000.0
2008-10-03 04:44:00,0.78216,0.78216,0.78187,0.78206,133199997.0
2008-10-03 04:45:00,0.7823,0.7823,0.78215,0.78215,122100000.0
2008-10-03 04:46:00,0.7823,0.7823,0.78215,0.7823,218300000.0
2008-10-03 04:47:00,0.7823,0.7823,0.7822,0.7822,242400000.0
2008-10-03 04:48:00,0.7823,0.7823,0.78195,0.782,131900000.0
2008-10-03 04:49:00,0.782,0.782,0.7818,0.782,53200000.0
2008-10-03 04:50:00,0.782,0.782,0.782,0.782,43600000.0
2008-10-03 04:51:00,0.782,0.782,0.782,0.782,47300000.0
2008-10-03 04:52:00,0.782,0.782,0.78185,0.782,22000000.0
2008-10-03 04:53:00,0.782,0.782,0.782,0.782,16800000.0
2008-10-03 04:54:00,0.782,0.782,0.782,0.782,27000000.0
2008-10-03 04:55:00,0.782,0.782,0.782,0.782,2400000.0
2008-10-03 04:56:00,0.782,0.782,0.782,0.782,4800000.0
2008-10-03 04:57:00,0.782,0.782,0.782,0.782,7200000.0
2008-10-03 04:58:00,0.782,0.782,0.782,0.782,1200000.0
2008-10-03 04:59:00,0.782,0.78205,0.782,0.78205,34800000.0
2008-10-03 05:00:00,0.78205,0.78205,0.782,0.78205,79200000.0
2008-10-03 05:01:00,0.78205,0.78205,0.782,0.78205,52300000.0
2008-10-03 05:02:00,0.78205,0.78205,0.782,0.782,32800000.0
2008-10-03 05:03:00,0.78205,0.7822,0.782,0.7821,146400000.0
2008-10-03 05:04:00,0.78215,0.78215,0.7821,0.7821,62200000.0
2008-10-03 05:05:00,0.78215,0.78215,0.78205,0.78205,89800000.0
2008-10-03 05:06:00,0.78205,0.7823,0.78205,0.78225,112500000.0
2008-10-03 05:07:00,0.7822,0.7824,0.78215,0.78235,155200000.0
2008-10-03 05:08:00,0.78235,0.78235,0.78225,0.78225,51300000.0
2008-10-03 05:09:00,0.78225,0.78225,0.7822,0.78225,32400000.0
2008-10-03 05:10:00,0.78225,0.78235,0.78225,0.78235,158300000.0
2008-10-03 05:11:00,0.78235,0.78235,0.78235,0.78235,22900000.0
2008-10-03 05:12:00,0.78235,0.7825,0.78235,0.7825,215500000.0
2008-10-03 05:13:00,0.7825,0.7826,0.78245,0.7826,25600000.0
2008-10-03 05:14:00,0.7826,0.7829,0.7826,0.7829,78600000.0
2008-10-03 05:15:00,0.78259,0.78277,0.78238,0.78267,569100000.0
2008-10-03 05:16:00,0.7829,0.7829,0.7826,0.7826,63300000.0
2008-10-03 05:17:00,0.78255,0.78255,0.7825,0.7825,82700000.0
2008-10-03 05:18:00,0.78255,0.78255,0.7825,0.7825,88600000.0
2008-10-03 05:19:00,0.7825,0.7825,0.7824,0.7825,130800000.0
2008-10-03 05:20:00,0.7824,0.7825,0.7824,0.7825,96200000.0
2008-10-03 05:21:00,0.7825,0.7825,0.78225,0.78225,88700000.0
2008-10-03 05:22:00,0.7823,0.78235,0.78225,0.78225,39800000.0
2008-10-03 05:23:00,0.78225,0.78225,0.7822,0.7822,18900000.0
2008-10-03 05:24:00,0.7822,0.7822,0.78205,0.78205,79200000.0
2008-10-03 05:25:00,0.78205,0.78215,0.782,0.7821,73500000.0
2008-10-03 05:26:00,0.7821,0.78215,0.78175,0.782,83100000.0
2008-10-03 05:27:00,0.782,0.7821,0.782,0.78205,91800000.0
2008-10-03 05:28:00,0.78205,0.7822,0.782,0.7822,74800000.0
2008-10-03 05:29:00,0.7822,0.7822,0.78215,0.7822,79300000.0
2008-10-03 05:30:00,0.7822,0.78225,0.7822,0.7822,39400000.0
2008-10-03 05:31:00,0.7822,0.7823,0.7822,0.7823,92500000.0
2008-10-03 05:32:00,0.7823,0.78235,0.7821,0.7821,80700000.0
2008-10-03 05:33:00,0.7821,0.7822,0.7821,0.7821,46900000.0
2008-10-03 05:34:00,0.7821,0.7821,0.7821,0.7821,37700000.0
2008-10-03 05:35:00,0.7821,0.7822,0.7821,0.7822,34500000.0
2008-10-03 05:36:00,0.7822,0.7823,0.78215,0.7823,38400000.0
2008-10-03 05:37:00,0.7823,0.7823,0.7821,0.7821,87000000.0
2008-10-03 05:38:00,0.7821,0.7821,0.7821,0.7821,18100000.0
2008-10-03 05:39:00,0.7821,0.7821,0.7821,0.7821,21800000.0
2008-10-03 05:40:00,0.78215,0.78215,0.7821,0.78215,14800000.0
2008-10-03 05:41:00,0.7821,0.78215,0.7821,0.7821,6500000.0
2008-10-03 05:42:00,0.78215,0.78215,0.78215,0.78215,4000000.0
2008-10-03 05:43:00,0.782,0.78205,0.782,0.782,334000000.0
2008-10-03 05:44:00,0.78215,0.7822,0.78215,0.7822,14500000.0
2008-10-03 05:45:00,0.7822,0.7822,0.7822,0.7822,9000000.0
2008-10-03 05:46:00,0.7822,0.7822,0.78215,0.7822,23600000.0
2008-10-03 05:47:00,0.7822,0.7822,0.7822,0.7822,3000000.0
2008-10-03 05:48:00,0.7822,0.7822,0.7822,0.7822,2000000.0
2008-10-03 05:49:00,0.78199,0.78201,0.78191,0.78201,500900000.0
2008-10-03 05:50:00,0.7822,0.7822,0.7822,0.7822,3000000.0
2008-10-03 05:51:00,0.7822,0.7822,0.7822,0.7822,72900000.0
2008-10-03 05:52:00,0.7822,0.78235,0.7822,0.78235,49900000.0
2008-10-03 05:53:00,0.78235,0.7824,0.78235,0.7824,51200000.0
2008-10-03 05:54:00,0.7824,0.78265,0.7824,0.78265,172600000.0
2008-10-03 05:55:00,0.78265,0.7828,0.78265,0.7828,44700000.0
2008-10-03 05:56:00,0.7828,0.7828,0.7828,0.7828,24700000.0
2008-10-03 05:57:00,0.7828,0.7828,0.7828,0.7828,70800000.0
2008-10-03 05:58:00,0.7828,0.78285,0.7826,0.7826,34700000.0
2008-10-03 05:59:00,0.78265,0.78275,0.78265,0.78275,43600000.0
2008-10-03 06:00:00,0.78275,0.78275,0.7826,0.78265,33700000.0
2008-10-03 06:01:00,0.78265,0.7827,0.7826,0.7826,64600000.0
2008-10-03 06:02:00,0.78255,0.7826,0.78255,0.7826,7600000.0
2008-10-03 06:03:00,0.7826,0.7826,0.7826,0.7826,10300000.0
2008-10-03 06:04:00,0.7826,0.7828,0.7826,0.7828,53000000.0
2008-10-03 06:05:00,0.7828,0.7828,0.78275,0.78275,31700000.0
2008-10-03 06:06:00,0.7828,0.7828,0.7827,0.7828,47200000.0
2008-10-03 06:07:00,0.78285,0.7831,0.78275,0.78275,183800000.0
2008-10-03 06:08:00,0.78275,0.78315,0.78275,0.78315,270900000.0
2008-10-03 06:09:00,0.7832,0.7835,0.7832,0.7835,138000000.0
2008-10-03 06:10:00,0.7835,0.7835,0.7829,0.78325,121600000.0
2008-10-03 06:11:00,0.7833,0.78335,0.783,0.78315,332100000.0
2008-10-03 06:12:00,0.78315,0.7832,0.783,0.783,1135799988.0
2008-10-03 06:13:00,0.783,0.783,0.78265,0.7828,706400000.0
2008-10-03 06:14:00,0.7828,0.7828,0.78255,0.78265,402300000.0
2008-10-03 06:15:00,0.7826,0.7826,0.7826,0.7826,328200000.0
2008-10-03 06:16:00,0.7826,0.78265,0.7826,0.78265,40600000.0
2008-10-03 06:17:00,0.78265,0.78265,0.7824,0.7825,217200000.0
2008-10-03 06:18:00,0.7825,0.7825,0.78235,0.78235,68200000.0
2008-10-03 06:19:00,0.78235,0.78235,0.78205,0.7821,232500000.0
2008-10-03 06:20:00,0.78215,0.78225,0.7821,0.7821,183700000.0
2008-10-03 06:21:00,0.78215,0.78225,0.7821,0.78225,283400000.0
2008-10-03 06:22:00,0.78225,0.7823,0.78185,0.782,78400000.0
2008-10-03 06:23:00,0.782,0.78205,0.7818,0.78195,243100000.0
2008-10-03 06:24:00,0.78195,0.78205,0.78195,0.78195,126900000.0
2008-10-03 06:25:00,0.78195,0.7821,0.78195,0.782,136900000.0
2008-10-03 06:26:00,0.782,0.7821,0.782,0.78205,91700000.0
2008-10-03 06:27:00,0.7821,0.78215,0.78205,0.78215,103900000.0
2008-10-03 06:28:00,0.78215,0.78215,0.78205,0.78205,71900000.0
2008-10-03 06:29:00,0.78205,0.7821,0.782,0.7821,190200000.0
2008-10-03 06:30:00,0.7821,0.7824,0.7821,0.7822,246300000.0
2008-10-03 06:31:00,0.78215,0.7822,0.782,0.78215,212300000.0
2008-10-03 06:32:00,0.78215,0.78215,0.78195,0.78195,120000000.0
2008-10-03 06:33:00,0.78195,0.782,0.7819,0.7819,143800000.0
2008-10-03 06:34:00,0.78195,0.78205,0.7819,0.78205,181900000.0
2008-10-03 06:35:00,0.78205,0.7821,0.782,0.782,117300000.0
2008-10-03 06:36:00,0.78205,0.7822,0.782,0.7822,203100000.0
2008-10-03 06:37:00,0.7822,0.7824,0.78215,0.7824,242300000.0
2008-10-03 06:38:00,0.7824,0.7824,0.78195,0.782,65800000.0
2008-10-03 06:39:00,0.782,0.78215,0.7819,0.78205,412600000.0
2008-10-03 06:40:00,0.78205,0.78215,0.78195,0.78215,255500000.0
2008-10-03 06:41:00,0.7821,0.78215,0.782,0.7821,136200000.0
2008-10-03 06:42:00,0.7821,0.7821,0.78195,0.782,132100000.0
2008-10-03 06:43:00,0.782,0.78205,0.782,0.78205,27600000.0
2008-10-03 06:44:00,0.78205,0.78205,0.78205,0.78205,40800000.0
2008-10-03 06:45:00,0.78205,0.78215,0.78205,0.7821,77400000.0
2008-10-03 06:46:00,0.78205,0.7821,0.78195,0.78195,108600000.0
2008-10-03 06:47:00,0.78195,0.782,0.78195,0.782,83500000.0
2008-10-03 06:48:00,0.782,0.78215,0.782,0.7821,147900000.0
2008-10-03 06:49:00,0.7821,0.7821,0.78205,0.78205,3900000.0
2008-10-03 06:50:00,0.78205,0.7821,0.782,0.7821,74100000.0
2008-10-03 06:51:00,0.7821,0.7821,0.7821,0.7821,2000000.0
2008-10-03 06:52:00,0.7821,0.7821,0.7821,0.7821,9000000.0
2008-10-03 06:53:00,0.7821,0.7821,0.7821,0.7821,4000000.0
2008-10-03 06:54:00,0.7821,0.7823,0.7821,0.7823,108500000.0
2008-10-03 06:55:00,0.7823,0.78235,0.78225,0.78235,73700000.0
2008-10-03 06:56:00,0.78235,0.78235,0.78235,0.78235,35200000.0
2008-10-03 06:57:00,0.78235,0.7825,0.78235,0.7824,91300000.0
2008-10-03 06:58:00,0.7824,0.7824,0.782,0.78215,82200000.0
2008-10-03 06:59:00,0.78215,0.78235,0.78205,0.78235,144600000.0
2008-10-03 07:00:00,0.78235,0.78235,0.78215,0.78225,183000000.0
2008-10-03 07:01:00,0.78225,0.78225,0.78205,0.78205,188300000.0
2008-10-03 07:02:00,0.78205,0.78205,0.7817,0.78175,290700000.0
2008-10-03 07:03:00,0.7818,0.7818,0.7817,0.7817,113800000.0
2008-10-03 07:04:00,0.7817,0.7817,0.7817,0.7817,22000000.0
2008-10-03 07:05:00,0.7817,0.7817,0.78125,0.7814,139196000.0
2008-10-03 07:06:00,0.7814,0.78155,0.7814,0.78155,161400000.0
2008-10-03 07:07:00,0.78155,0.7816,0.78135,0.78135,197900000.0
2008-10-03 07:08:00,0.78135,0.78145,0.7812,0.7812,293100000.0
2008-10-03 07:09:00,0.7812,0.7814,0.7812,0.7814,167700000.0
2008-10-03 07:10:00,0.7814,0.7816,0.78135,0.7814,202400000.0
2008-10-03 07:11:00,0.7814,0.7817,0.7814,0.78155,246700000.0
2008-10-03 07:12:00,0.78155,0.7816,0.7815,0.78155,243000000.0
2008-10-03 07:13:00,0.78155,0.78175,0.78155,0.78175,236600000.0
2008-10-03 07:14:00,0.78175,0.78185,0.7817,0.78185,64400000.0
2008-10-03 07:15:00,0.78185,0.78185,0.7817,0.78175,124300000.0
2008-10-03 07:16:00,0.78175,0.7818,0.78175,0.7818,25500000.0
2008-10-03 07:17:00,0.7818,0.78185,0.7818,0.78185,31500000.0
2008-10-03 07:18:00,0.78185,0.7819,0.78185,0.7819,21100000.0
2008-10-03 07:19:00,0.7819,0.78195,0.7819,0.78195,104500000.0
2008-10-03 07:20:00,0.78195,0.7822,0.78195,0.7821,64400000.0
2008-10-03 07:21:00,0.7821,0.78215,0.7821,0.78215,65700000.0
2008-10-03 07:22:00,0.78215,0.7823,0.7821,0.7823,114900000.0
2008-10-03 07:23:00,0.7823,0.7824,0.78225,0.7824,102900000.0
2008-10-03 07:24:00,0.7824,0.7827,0.7824,0.7827,287700000.0
2008-10-03 07:25:00,0.7827,0.78285,0.7827,0.78285,79300000.0
2008-10-03 07:26:00,0.78285,0.783,0.78285,0.78295,101500000.0
2008-10-03 07:27:00,0.78295,0.78305,0.78295,0.78295,196700000.0
2008-10-03 07:28:00,0.78295,0.78295,0.7826,0.78295,270300000.0
2008-10-03 07:29:00,0.7829,0.7829,0.78285,0.78285,51000000.0
2008-10-03 07:30:00,0.78285,0.78285,0.7826,0.7826,151500000.0
2008-10-03 07:31:00,0.78255,0.7826,0.7825,0.78255,65100000.0
2008-10-03 07:32:00,0.78255,0.78275,0.7825,0.7827,174200000.0
2008-10-03 07:33:00,0.7827,0.783,0.78245,0.78265,417800000.0
2008-10-03 07:34:00,0.78265,0.78265,0.7824,0.78265,434000000.0
2008-10-03 07:35:00,0.78265,0.7827,0.7825,0.7827,331100000.0
2008-10-03 07:36:00,0.78265,0.7827,0.7826,0.7827,175900000.0
2008-10-03 07:37:00,0.78265,0.7828,0.7826,0.7828,124700000.0
2008-10-03 07:38:00,0.7828,0.78285,0.7827,0.7827,169500000.0
2008-10-03 07:39:00,0.7827,0.78295,0.7827,0.7829,224400000.0
2008-10-03 07:40:00,0.7829,0.78295,0.7826,0.78265,314800000.0
2008-10-03 07:41:00,0.78265,0.7828,0.78255,0.78265,287600000.0
2008-10-03 07:42:00,0.78265,0.78265,0.7825,0.78255,270600001.0
2008-10-03 07:43:00,0.78255,0.7827,0.78255,0.7826,301400000.0
2008-10-03 07:44:00,0.7826,0.7826,0.7825,0.7825,98700000.0
2008-10-03 07:45:00,0.7825,0.7825,0.78215,0.7823,419000000.0
2008-10-03 07:46:00,0.7823,0.7825,0.7823,0.7823,419000000.0
2008-10-03 07:47:00,0.78225,0.78235,0.78225,0.7823,160400000.0
2008-10-03 07:48:00,0.78235,0.783,0.78235,0.783,452700000.0
2008-10-03 07:49:00,0.78295,0.783,0.7827,0.7827,246800000.0
2008-10-03 07:50:00,0.7827,0.78285,0.78265,0.78275,109900000.0
2008-10-03 07:51:00,0.78275,0.7828,0.7826,0.78275,164300000.0
2008-10-03 07:52:00,0.7827,0.7827,0.7825,0.7825,114800000.0
2008-10-03 07:53:00,0.78255,0.78275,0.78255,0.7826,184700000.0
2008-10-03 07:54:00,0.7826,0.78285,0.7826,0.78275,90300000.0
2008-10-03 07:55:00,0.78275,0.7828,0.7827,0.78275,112900000.0
2008-10-03 07:56:00,0.78275,0.78305,0.78275,0.783,219300000.0
2008-10-03 07:57:00,0.78305,0.78305,0.78295,0.783,147100000.0
2008-10-03 07:58:00,0.783,0.7838,0.78295,0.7836,374000000.0
2008-10-03 07:59:00,0.7836,0.7836,0.7833,0.78345,537300000.0
2008-10-03 08:00:00,0.78345,0.7835,0.7833,0.7833,514000000.0
2008-10-03 08:01:00,0.7833,0.7834,0.7831,0.7832,442300000.0
2008-10-03 08:02:00,0.7832,0.7834,0.78315,0.7834,198400000.0
2008-10-03 08:03:00,0.7834,0.7834,0.78325,0.78335,129400000.0
2008-10-03 08:04:00,0.78335,0.78345,0.7829,0.7831,534400000.0
2008-10-03 08:05:00,0.78315,0.78345,0.78305,0.78345,487200000.0
2008-10-03 08:06:00,0.78345,0.78345,0.7828,0.78295,238300000.0
2008-10-03 08:07:00,0.78295,0.7833,0.7829,0.7832,503800000.0
2008-10-03 08:08:00,0.7832,0.7833,0.78305,0.7833,369300000.0
2008-10-03 08:09:00,0.78335,0.7834,0.7832,0.7833,433500000.0
2008-10-03 08:10:00,0.7833,0.7833,0.78325,0.7833,150700000.0
2008-10-03 08:11:00,0.7833,0.7835,0.78325,0.78345,284200000.0
2008-10-03 08:12:00,0.7835,0.7836,0.78345,0.7836,340600000.0
2008-10-03 08:13:00,0.78365,0.7837,0.7833,0.7833,523500000.0
2008-10-03 08:14:00,0.7833,0.78335,0.78325,0.78335,421400000.0
2008-10-03 08:15:00,0.78335,0.78335,0.7832,0.7832,389500000.0
2008-10-03 08:16:00,0.78325,0.78325,0.78325,0.78325,148400000.0
2008-10-03 08:17:00,0.78325,0.78365,0.78325,0.7836,472800000.0
2008-10-03 08:18:00,0.7836,0.78365,0.7833,0.7833,398400000.0
2008-10-03 08:19:00,0.78335,0.78335,0.7832,0.7832,380300000.0
2008-10-03 08:20:00,0.7832,0.78325,0.7832,0.7832,383200000.0
2008-10-03 08:21:00,0.7832,0.7832,0.78265,0.7827,619300000.0
2008-10-03 08:22:00,0.78275,0.78305,0.7827,0.7827,549300000.0
2008-10-03 08:23:00,0.78265,0.78285,0.78265,0.78275,221700000.0
2008-10-03 08:24:00,0.78275,0.78285,0.7827,0.7828,164000000.0
2008-10-03 08:25:00,0.7828,0.78285,0.7827,0.78285,108700000.0
2008-10-03 08:26:00,0.78285,0.78285,0.78265,0.7827,234900000.0
2008-10-03 08:27:00,0.7827,0.78295,0.7826,0.7828,318700000.0
2008-10-03 08:28:00,0.7828,0.78285,0.7826,0.7827,900099997.0
2008-10-03 08:29:00,0.7827,0.7829,0.7826,0.78285,454800001.0
2008-10-03 08:30:00,0.78285,0.78305,0.78285,0.78285,390100000.0
2008-10-03 08:31:00,0.78285,0.7829,0.78275,0.78285,458000000.0
2008-10-03 08:32:00,0.7829,0.78295,0.7828,0.7829,652800000.0
2008-10-03 08:33:00,0.7829,0.7829,0.7828,0.78285,330000000.0
2008-10-03 08:34:00,0.78285,0.7829,0.78275,0.7829,233200000.0
2008-10-03 08:35:00,0.7829,0.78295,0.7828,0.78285,242700000.0
2008-10-03 08:36:00,0.78285,0.7829,0.7828,0.78285,367300000.0
2008-10-03 08:37:00,0.78285,0.7832,0.78285,0.7831,668000000.0
2008-10-03 08:38:00,0.7831,0.7832,0.78305,0.78305,264400000.0
2008-10-03 08:39:00,0.78305,0.78305,0.7829,0.7829,425800000.0
2008-10-03 08:40:00,0.7829,0.783,0.7828,0.78285,293900000.0
2008-10-03 08:41:00,0.78285,0.78305,0.7828,0.78295,232800000.0
2008-10-03 08:42:00,0.78295,0.7831,0.7829,0.7829,269600000.0
2008-10-03 08:43:00,0.78295,0.7832,0.78285,0.78315,480200000.0
2008-10-03 08:44:00,0.7831,0.7831,0.78295,0.78305,637900000.0
2008-10-03 08:45:00,0.78305,0.7832,0.78305,0.7832,349000000.0
2008-10-03 08:46:00,0.7832,0.7832,0.78305,0.78315,449400000.0
2008-10-03 08:47:00,0.78315,0.78315,0.78305,0.78305,477000000.0
2008-10-03 08:48:00,0.78305,0.7831,0.783,0.78305,796200000.0
2008-10-03 08:49:00,0.78305,0.78315,0.78245,0.7826,817800000.0
2008-10-03 08:50:00,0.7826,0.7828,0.7825,0.7825,631100000.0
2008-10-03 08:51:00,0.7825,0.78305,0.7825,0.78305,581700000.0
2008-10-03 08:52:00,0.78305,0.78365,0.78305,0.78365,855300000.0
2008-10-03 08:53:00,0.78365,0.78365,0.783,0.78315,790900000.0
2008-10-03 08:54:00,0.78315,0.78335,0.78305,0.78305,776600000.0
2008-10-03 08:55:00,0.78305,0.7832,0.78295,0.7832,975300000.0
2008-10-03 08:56:00,0.7832,0.78325,0.7831,0.7832,243700000.0
2008-10-03 08:57:00,0.7832,0.78325,0.78305,0.7832,792200000.0
2008-10-03 08:58:00,0.78325,0.7835,0.7832,0.78345,709000000.0
2008-10-03 08:59:00,0.78345,0.78355,0.7834,0.7835,322700000.0
2008-10-03 09:00:00,0.7835,0.78355,0.7832,0.7832,1022617916.0
2008-10-03 09:01:00,0.7832,0.7833,0.78315,0.7832,487500000.0
2008-10-03 09:02:00,0.7832,0.78325,0.78305,0.7831,787800000.0
2008-10-03 09:03:00,0.7831,0.78325,0.7831,0.7831,782200000.0
2008-10-03 09:04:00,0.7831,0.7831,0.7829,0.783,555900000.0
2008-10-03 09:05:00,0.783,0.78305,0.7828,0.78285,601600000.0
2008-10-03 09:06:00,0.78285,0.78335,0.78285,0.78315,917900000.0
2008-10-03 09:07:00,0.7831,0.7833,0.78295,0.7833,672800000.0
2008-10-03 09:08:00,0.7833,0.7837,0.78325,0.7837,560700000.0
2008-10-03 09:09:00,0.7837,0.7837,0.78295,0.7831,816700003.0
2008-10-03 09:10:00,0.7831,0.7834,0.7831,0.7834,635900000.0
2008-10-03 09:11:00,0.78335,0.7834,0.78295,0.78325,1163400000.0
2008-10-03 09:12:00,0.78325,0.78325,0.7829,0.7829,938000000.0
2008-10-03 09:13:00,0.7829,0.78295,0.7829,0.7829,427800000.0
2008-10-03 09:14:00,0.7829,0.7829,0.78245,0.78245,763400000.0
2008-10-03 09:15:00,0.78245,0.78295,0.78245,0.78295,498600000.0
2008-10-03 09:16:00,0.7829,0.7831,0.78265,0.7828,754600000.0
2008-10-03 09:17:00,0.78275,0.78325,0.78275,0.7831,1003200000.0
2008-10-03 09:18:00,0.7831,0.78315,0.783,0.7831,450400000.0
2008-10-03 09:19:00,0.7831,0.7833,0.78295,0.7833,465300000.0
2008-10-03 09:20:00,0.7833,0.7836,0.7833,0.78355,694500000.0
2008-10-03 09:21:00,0.78355,0.7837,0.78355,0.7836,484200000.0
2008-10-03 09:22:00,0.7836,0.7836,0.78355,0.78355,207500000.0
2008-10-03 09:23:00,0.78355,0.7836,0.7834,0.7834,357300000.0
2008-10-03 09:24:00,0.7834,0.7834,0.7832,0.7833,487000000.0
2008-10-03 09:25:00,0.7833,0.7834,0.7831,0.7831,734700000.0
2008-10-03 09:26:00,0.7831,0.7833,0.78305,0.78315,661100000.0
2008-10-03 09:27:00,0.78315,0.7832,0.78305,0.7831,253300000.0
2008-10-03 09:28:00,0.7831,0.7831,0.783,0.78305,322700000.0
2008-10-03 09:29:00,0.783,0.783,0.78265,0.7827,714500000.0
2008-10-03 09:30:00,0.78265,0.78285,0.7826,0.78275,963400000.0
2008-10-03 09:31:00,0.78275,0.7829,0.7827,0.7828,818900000.0
2008-10-03 09:32:00,0.7828,0.78305,0.7828,0.783,663900000.0
2008-10-03 09:33:00,0.783,0.78305,0.7827,0.78285,479000000.0
2008-10-03 09:34:00,0.78285,0.7831,0.7828,0.7831,565300000.0
2008-10-03 09:35:00,0.7831,0.7831,0.78295,0.783,677600000.0
2008-10-03 09:36:00,0.783,0.7835,0.78295,0.78325,909100000.0
2008-10-03 09:37:00,0.7833,0.7833,0.78305,0.78305,655600000.0
2008-10-03 09:38:00,0.78305,0.7832,0.78305,0.78305,940000000.0
2008-10-03 09:39:00,0.78305,0.78315,0.7829,0.7829,473300000.0
2008-10-03 09:40:00,0.7829,0.7831,0.7828,0.78285,641800000.0
2008-10-03 09:41:00,0.78285,0.78305,0.78285,0.78295,544300000.0
2008-10-03 09:42:00,0.78295,0.78295,0.78255,0.78255,527400000.0
2008-10-03 09:43:00,0.78255,0.7829,0.7825,0.78285,632700000.0
2008-10-03 09:44:00,0.78285,0.783,0.7827,0.78285,749400000.0
2008-10-03 09:45:00,0.78285,0.78285,0.78245,0.7825,592700000.0
2008-10-03 09:46:00,0.7825,0.7826,0.7824,0.7825,329600000.0
2008-10-03 09:47:00,0.78255,0.78255,0.7824,0.78245,439100000.0
2008-10-03 09:48:00,0.78245,0.78275,0.7824,0.7825,428700000.0
2008-10-03 09:49:00,0.78245,0.7825,0.7823,0.78235,447800000.0
2008-10-03 09:50:00,0.78235,0.78235,0.7821,0.7821,332600000.0
2008-10-03 09:51:00,0.78205,0.78235,0.78205,0.7823,668200000.0
2008-10-03 09:52:00,0.7823,0.7824,0.7822,0.7824,300200000.0
2008-10-03 09:53:00,0.7824,0.7824,0.78205,0.7821,570100000.0
2008-10-03 09:54:00,0.7821,0.7822,0.782,0.782,615800000.0
2008-10-03 09:55:00,0.782,0.78215,0.78195,0.78205,626300000.0
2008-10-03 09:56:00,0.78205,0.7824,0.78205,0.7824,190000000.0
2008-10-03 09:57:00,0.7824,0.7824,0.7821,0.78215,609300000.0
2008-10-03 09:58:00,0.78215,0.78235,0.7821,0.78225,390900000.0
2008-10-03 09:59:00,0.78225,0.7824,0.78215,0.7822,325500000.0
2008-10-03 10:00:00,0.78225,0.78245,0.78215,0.78215,581700000.0
2008-10-03 10:01:00,0.78215,0.78215,0.7816,0.78195,682200000.0
2008-10-03 10:02:00,0.78195,0.78225,0.7819,0.7821,756400000.0
2008-10-03 10:03:00,0.78215,0.7824,0.7821,0.78225,706000000.0
2008-10-03 10:04:00,0.78225,0.78255,0.782,0.78225,876716000.0
2008-10-03 10:05:00,0.78225,0.78265,0.78225,0.78245,920900000.0
2008-10-03 10:06:00,0.7825,0.7828,0.78235,0.78245,762500000.0
2008-10-03 10:07:00,0.78255,0.78275,0.7824,0.78265,572700000.0
2008-10-03 10:08:00,0.78265,0.7827,0.78255,0.78265,651500000.0
2008-10-03 10:09:00,0.78265,0.78275,0.78255,0.78265,576700000.0
2008-10-03 10:10:00,0.78265,0.78275,0.7826,0.78265,397100000.0
2008-10-03 10:11:00,0.78265,0.78265,0.7821,0.7821,746800000.0
2008-10-03 10:12:00,0.78215,0.7823,0.78205,0.7822,801800000.0
2008-10-03 10:13:00,0.7822,0.78225,0.782,0.78205,803100000.0
2008-10-03 10:14:00,0.78205,0.7822,0.78195,0.78205,699300000.0
2008-10-03 10:15:00,0.78205,0.78205,0.78175,0.78195,948800000.0
2008-10-03 10:16:00,0.78195,0.7823,0.7819,0.7822,471800000.0
2008-10-03 10:17:00,0.7822,0.7823,0.78205,0.7823,378600000.0
2008-10-03 10:18:00,0.7823,0.7824,0.7822,0.7822,1148000000.0
2008-10-03 10:19:00,0.7822,0.7823,0.78215,0.7823,926200000.0
2008-10-03 10:20:00,0.7823,0.78245,0.7823,0.7824,450900000.0
2008-10-03 10:21:00,0.7824,0.78245,0.78215,0.78215,914200000.0
2008-10-03 10:22:00,0.7822,0.7823,0.78215,0.78225,583600000.0
2008-10-03 10:23:00,0.78225,0.7824,0.78225,0.78235,397300000.0
2008-10-03 10:24:00,0.78235,0.7824,0.7823,0.7823,482300000.0
2008-10-03 10:25:00,0.7823,0.7827,0.7823,0.7827,683600000.0
2008-10-03 10:26:00,0.7827,0.7828,0.7824,0.7825,874800000.0
2008-10-03 10:27:00,0.7825,0.7826,0.7824,0.78255,777600000.0
2008-10-03 10:28:00,0.78255,0.7827,0.7825,0.7825,424300000.0
2008-10-03 10:29:00,0.7825,0.78265,0.7821,0.7822,691100000.0
2008-10-03 10:30:00,0.78235,0.78305,0.78235,0.78275,703799998.0
2008-10-03 10:31:00,0.78275,0.78305,0.78275,0.78305,555400000.0
2008-10-03 10:32:00,0.78305,0.7832,0.7829,0.7829,474600000.0
2008-10-03 10:33:00,0.7829,0.78305,0.78265,0.78265,604600000.0
2008-10-03 10:34:00,0.78265,0.78295,0.78265,0.78295,741700000.0
2008-10-03 10:35:00,0.78295,0.78305,0.7829,0.7829,562500000.0
2008-10-03 10:36:00,0.7829,0.78325,0.7829,0.7832,766900000.0
2008-10-03 10:37:00,0.78315,0.78355,0.78295,0.7835,843700000.0
2008-10-03 10:38:00,0.7835,0.7836,0.78335,0.78335,869000000.0
2008-10-03 10:39:00,0.78335,0.7836,0.78305,0.7831,904600000.0
2008-10-03 10:40:00,0.7831,0.78335,0.78305,0.78325,1039000000.0
2008-10-03 10:41:00,0.78325,0.7836,0.78325,0.78355,916700000.0
2008-10-03 10:42:00,0.78355,0.7836,0.7834,0.78355,850900000.0
2008-10-03 10:43:00,0.78355,0.7836,0.7834,0.78345,876700000.0
2008-10-03 10:44:00,0.78345,0.78365,0.78345,0.78365,832600000.0
2008-10-03 10:45:00,0.78365,0.78385,0.78365,0.7838,911500000.0
2008-10-03 10:46:00,0.7838,0.784,0.7838,0.78385,1151500000.0
2008-10-03 10:47:00,0.78385,0.78405,0.78385,0.78405,810300000.0
2008-10-03 10:48:00,0.78405,0.78435,0.78405,0.7843,1164200000.0
2008-10-03 10:49:00,0.7843,0.78435,0.7838,0.7838,835700000.0
2008-10-03 10:50:00,0.78385,0.7839,0.7837,0.7837,536200000.0
2008-10-03 10:51:00,0.7837,0.7837,0.78345,0.78355,1019200000.0
2008-10-03 10:52:00,0.78355,0.7837,0.78345,0.78355,1129700000.0
2008-10-03 10:53:00,0.78355,0.7837,0.78355,0.78365,578100000.0
2008-10-03 10:54:00,0.78365,0.7837,0.7835,0.7835,519200000.0
2008-10-03 10:55:00,0.7835,0.7836,0.7834,0.78355,819800000.0
2008-10-03 10:56:00,0.78355,0.78365,0.7834,0.78355,416800000.0
2008-10-03 10:57:00,0.78355,0.78375,0.78355,0.78375,528500000.0
2008-10-03 10:58:00,0.78375,0.7838,0.78365,0.7838,590700000.0
2008-10-03 10:59:00,0.7838,0.78405,0.7836,0.784,490600000.0
2008-10-03 11:00:00,0.78405,0.7841,0.7839,0.784,464800000.0
2008-10-03 11:01:00,0.78405,0.78405,0.7839,0.78405,338700000.0
2008-10-03 11:02:00,0.7841,0.7841,0.78395,0.78395,418300000.0
2008-10-03 11:03:00,0.78395,0.784,0.78385,0.78395,288900000.0
2008-10-03 11:04:00,0.784,0.78425,0.78385,0.7839,614900000.0
2008-10-03 11:05:00,0.78395,0.784,0.7838,0.7839,595800000.0
2008-10-03 11:06:00,0.7839,0.78395,0.7837,0.7838,1259700000.0
2008-10-03 11:07:00,0.7838,0.7838,0.7836,0.7837,383400000.0
2008-10-03 11:08:00,0.7837,0.78385,0.7837,0.78385,260400000.0
2008-10-03 11:09:00,0.7838,0.78385,0.7837,0.7838,359900000.0
2008-10-03 11:10:00,0.7838,0.78385,0.7837,0.7837,160700000.0
2008-10-03 11:11:00,0.7837,0.7838,0.7837,0.78375,254100000.0
2008-10-03 11:12:00,0.78375,0.78395,0.78375,0.78395,445800000.0
2008-10-03 11:13:00,0.7839,0.78395,0.7837,0.7837,399800000.0
2008-10-03 11:14:00,0.7837,0.78385,0.7836,0.78375,396100000.0
2008-10-03 11:15:00,0.78375,0.7838,0.78365,0.7837,440800000.0
2008-10-03 11:16:00,0.7837,0.78385,0.7836,0.78365,547800000.0
2008-10-03 11:17:00,0.78365,0.7837,0.78355,0.78355,874600000.0
2008-10-03 11:18:00,0.7836,0.7842,0.78355,0.7842,1030100000.0
2008-10-03 11:19:00,0.78425,0.7843,0.7841,0.7842,830800000.0
2008-10-03 11:20:00,0.7842,0.7842,0.7838,0.7839,937900000.0
2008-10-03 11:21:00,0.7839,0.78405,0.78385,0.784,792100000.0
2008-10-03 11:22:00,0.784,0.78405,0.7838,0.78395,686000000.0
2008-10-03 11:23:00,0.78395,0.78425,0.78395,0.78425,503400000.0
2008-10-03 11:24:00,0.78425,0.78445,0.78405,0.78425,588300000.0
2008-10-03 11:25:00,0.7843,0.7843,0.784,0.7843,789500000.0
2008-10-03 11:26:00,0.78435,0.7847,0.7843,0.78455,590900000.0
2008-10-03 11:27:00,0.78455,0.7846,0.7844,0.7846,414224000.0
2008-10-03 11:28:00,0.7846,0.78475,0.7846,0.7846,385707500.0
2008-10-03 11:29:00,0.7846,0.78465,0.7842,0.7842,898500000.0
2008-10-03 11:30:00,0.7842,0.78435,0.7842,0.7842,707800000.0
2008-10-03 11:31:00,0.78425,0.78435,0.7842,0.78425,578900000.0
2008-10-03 11:32:00,0.78425,0.78435,0.78415,0.7842,597100000.0
2008-10-03 11:33:00,0.7842,0.7843,0.78405,0.7841,826800000.0
2008-10-03 11:34:00,0.7841,0.78415,0.78385,0.78405,770500000.0
2008-10-03 11:35:00,0.78405,0.7841,0.78375,0.78385,942100000.0
2008-10-03 11:36:00,0.7839,0.7839,0.7835,0.7836,687500000.0
2008-10-03 11:37:00,0.7836,0.7838,0.7836,0.78375,736300000.0
2008-10-03 11:38:00,0.7838,0.7838,0.7836,0.78365,730300000.0
2008-10-03 11:39:00,0.78365,0.78395,0.7836,0.7837,926100000.0
2008-10-03 11:40:00,0.7837,0.78385,0.78365,0.7838,863000000.0
2008-10-03 11:41:00,0.78385,0.7839,0.7837,0.7837,171500000.0
2008-10-03 11:42:00,0.7837,0.78385,0.7837,0.7838,341800000.0
2008-10-03 11:43:00,0.7838,0.7838,0.7836,0.7836,373400000.0
2008-10-03 11:44:00,0.7836,0.78365,0.7835,0.78365,124200000.0
2008-10-03 11:45:00,0.78365,0.7837,0.7836,0.78365,165800000.0
2008-10-03 11:46:00,0.7837,0.78425,0.78365,0.7842,724600000.0
2008-10-03 11:47:00,0.7842,0.78435,0.784,0.7841,660800000.0
2008-10-03 11:48:00,0.78415,0.78425,0.78395,0.78425,380000000.0
2008-10-03 11:49:00,0.7843,0.78445,0.78405,0.7842,611100000.0
2008-10-03 11:50:00,0.7842,0.78425,0.784,0.78405,525200000.0
2008-10-03 11:51:00,0.78405,0.7842,0.784,0.7842,277900000.0
2008-10-03 11:52:00,0.78415,0.7842,0.78405,0.7841,218900000.0
2008-10-03 11:53:00,0.7841,0.7842,0.7841,0.7842,469100000.0
2008-10-03 11:54:00,0.7842,0.7842,0.7839,0.7839,626100000.0
2008-10-03 11:55:00,0.7839,0.7843,0.7838,0.7838,673400000.0
2008-10-03 11:56:00,0.78385,0.78405,0.7837,0.78385,353300000.0
2008-10-03 11:57:00,0.78385,0.7839,0.78385,0.7839,203400000.0
2008-10-03 11:58:00,0.7839,0.7839,0.78375,0.7838,196800000.0
2008-10-03 11:59:00,0.7838,0.78385,0.78375,0.7838,284600000.0
2008-10-03 12:00:00,0.7838,0.7839,0.78375,0.78375,283500000.0
2008-10-03 12:01:00,0.78375,0.78385,0.7836,0.78385,205700000.0
2008-10-03 12:02:00,0.78385,0.78405,0.78365,0.78405,490500000.0
2008-10-03 12:03:00,0.78405,0.7842,0.78365,0.7838,554900000.0
2008-10-03 12:04:00,0.7838,0.7839,0.78365,0.7838,918100000.0
2008-10-03 12:05:00,0.7838,0.78395,0.7837,0.78375,452400000.0
2008-10-03 12:06:00,0.78375,0.7838,0.78365,0.7837,758900000.0
2008-10-03 12:07:00,0.7837,0.78385,0.7837,0.7838,697000000.0
2008-10-03 12:08:00,0.78385,0.7839,0.7838,0.7839,351400000.0
2008-10-03 12:09:00,0.7839,0.78395,0.78385,0.78385,488800000.0
2008-10-03 12:10:00,0.7839,0.78415,0.7838,0.78395,686800000.0
2008-10-03 12:11:00,0.78395,0.7841,0.7839,0.78395,335200000.0
2008-10-03 12:12:00,0.78395,0.7841,0.78385,0.7839,276000000.0
2008-10-03 12:13:00,0.7839,0.7839,0.78375,0.78385,623600000.0
2008-10-03 12:14:00,0.78385,0.78385,0.7838,0.7838,474000000.0
2008-10-03 12:15:00,0.7838,0.7839,0.78365,0.7837,318600000.0
2008-10-03 12:16:00,0.7837,0.78375,0.78365,0.78375,434400000.0
2008-10-03 12:17:00,0.78375,0.7838,0.7837,0.78375,376000000.0
2008-10-03 12:18:00,0.7837,0.7841,0.7837,0.7841,539000000.0
2008-10-03 12:19:00,0.7841,0.7841,0.7837,0.7837,673100000.0
2008-10-03 12:20:00,0.7837,0.78385,0.78365,0.78365,790000000.0
2008-10-03 12:21:00,0.78365,0.78365,0.7832,0.78325,770600000.0
2008-10-03 12:22:00,0.7833,0.78335,0.78315,0.78315,693500000.0
2008-10-03 12:23:00,0.78315,0.78315,0.78295,0.78315,692100000.0
2008-10-03 12:24:00,0.78315,0.7832,0.783,0.78305,451100000.0
2008-10-03 12:25:00,0.78305,0.7832,0.78305,0.7832,443900000.0
2008-10-03 12:26:00,0.7832,0.7834,0.7832,0.7833,214400000.0
2008-10-03 12:27:00,0.7833,0.78345,0.7833,0.7834,297100000.0
2008-10-03 12:28:00,0.7834,0.7834,0.78335,0.7834,374000000.0
2008-10-03 12:29:00,0.7834,0.7835,0.78335,0.78335,302700000.0
2008-10-03 12:30:00,0.78335,0.7834,0.7833,0.7833,277500000.0
2008-10-03 12:31:00,0.7833,0.7836,0.78325,0.78335,784200000.0
2008-10-03 12:32:00,0.78335,0.78345,0.78325,0.78335,387300000.0
2008-10-03 12:33:00,0.78335,0.7834,0.7832,0.78335,606800000.0
2008-10-03 12:34:00,0.78335,0.7834,0.7831,0.7831,609900000.0
2008-10-03 12:35:00,0.78305,0.7831,0.7829,0.78295,479700000.0
2008-10-03 12:36:00,0.78295,0.783,0.78285,0.78285,580600000.0
2008-10-03 12:37:00,0.78285,0.78285,0.7826,0.7828,654600000.0
2008-10-03 12:38:00,0.7828,0.7829,0.78275,0.7828,662900000.0
2008-10-03 12:39:00,0.7828,0.78285,0.78275,0.7828,803600000.0
2008-10-03 12:40:00,0.7828,0.78305,0.7827,0.783,373600000.0
2008-10-03 12:41:00,0.783,0.7838,0.78295,0.7838,689900000.0
2008-10-03 12:42:00,0.78375,0.7838,0.78335,0.78345,433900000.0
2008-10-03 12:43:00,0.78345,0.78365,0.78345,0.7835,508700000.0
2008-10-03 12:44:00,0.7835,0.78365,0.78345,0.7836,560200000.0
2008-10-03 12:45:00,0.78365,0.78365,0.78355,0.7836,159700000.0
2008-10-03 12:46:00,0.78355,0.7836,0.7835,0.7835,132000000.0
2008-10-03 12:47:00,0.7835,0.7835,0.7834,0.7834,331200000.0
2008-10-03 12:48:00,0.7834,0.7835,0.7834,0.78345,382700000.0
2008-10-03 12:49:00,0.78345,0.78365,0.78345,0.7836,368600000.0
2008-10-03 12:50:00,0.7836,0.7836,0.7835,0.7835,300600000.0
2008-10-03 12:51:00,0.7835,0.78365,0.7835,0.78355,434900000.0
2008-10-03 12:52:00,0.78355,0.7836,0.7832,0.7832,479500000.0
2008-10-03 12:53:00,0.78325,0.78325,0.78305,0.78305,638600000.0
2008-10-03 12:54:00,0.78305,0.78305,0.78265,0.7828,985500000.0
2008-10-03 12:55:00,0.7828,0.78335,0.7828,0.78305,583000000.0
2008-10-03 12:56:00,0.7831,0.78325,0.7829,0.78315,786800000.0
2008-10-03 12:57:00,0.78315,0.78375,0.78315,0.78345,797200000.0
2008-10-03 12:58:00,0.78345,0.78365,0.7834,0.7835,616100000.0
2008-10-03 12:59:00,0.7835,0.7835,0.783,0.783,1131000000.0
2008-10-03 13:00:00,0.783,0.7835,0.783,0.7834,586900000.0
2008-10-03 13:01:00,0.7834,0.78365,0.7833,0.7836,478200000.0
2008-10-03 13:02:00,0.7836,0.7837,0.78345,0.7836,768200000.0
2008-10-03 13:03:00,0.7836,0.78365,0.7833,0.7836,861600000.0
2008-10-03 13:04:00,0.78365,0.78365,0.78355,0.7836,559700000.0
2008-10-03 13:05:00,0.78365,0.7839,0.7836,0.78365,667900000.0
2008-10-03 13:06:00,0.78365,0.78375,0.7835,0.7836,523600000.0
2008-10-03 13:07:00,0.7836,0.78385,0.7836,0.7837,480400000.0
2008-10-03 13:08:00,0.7837,0.7837,0.7836,0.7836,145800000.0
2008-10-03 13:09:00,0.7836,0.7836,0.7835,0.78355,321500000.0
2008-10-03 13:10:00,0.7836,0.78365,0.7835,0.7836,223800000.0
2008-10-03 13:11:00,0.7836,0.7836,0.7835,0.78355,533500000.0
2008-10-03 13:12:00,0.78355,0.7837,0.78345,0.7836,484700000.0
2008-10-03 13:13:00,0.7836,0.78395,0.7836,0.78385,556100000.0
2008-10-03 13:14:00,0.78385,0.78405,0.7838,0.78385,806200000.0
2008-10-03 13:15:00,0.78385,0.784,0.7837,0.7839,618600000.0
2008-10-03 13:16:00,0.7839,0.784,0.78375,0.78395,781500000.0
2008-10-03 13:17:00,0.78395,0.78425,0.7839,0.78415,637500000.0
2008-10-03 13:18:00,0.78415,0.7844,0.7841,0.78435,434800000.0
2008-10-03 13:19:00,0.78435,0.7844,0.7842,0.7842,854000000.0
2008-10-03 13:20:00,0.7842,0.78435,0.7842,0.7842,871600000.0
2008-10-03 13:21:00,0.7843,0.7845,0.7841,0.7841,620272000.0
2008-10-03 13:22:00,0.7841,0.78415,0.7834,0.78345,862500000.0
2008-10-03 13:23:00,0.78345,0.7837,0.78335,0.7835,637200000.0
2008-10-03 13:24:00,0.78355,0.7836,0.78335,0.78335,583700000.0
2008-10-03 13:25:00,0.7834,0.7835,0.7834,0.78345,453000000.0
2008-10-03 13:26:00,0.78345,0.78365,0.7834,0.7835,673100000.0
2008-10-03 13:27:00,0.78355,0.78355,0.78315,0.78315,713000000.0
2008-10-03 13:28:00,0.78315,0.78335,0.78315,0.78335,531300000.0
2008-10-03 13:29:00,0.78335,0.7834,0.78325,0.7834,882000000.0
2008-10-03 13:30:00,0.7834,0.7837,0.78325,0.7837,566800000.0
2008-10-03 13:31:00,0.7837,0.7838,0.7836,0.78365,582300000.0
2008-10-03 13:32:00,0.78365,0.7838,0.78355,0.7838,491900000.0
2008-10-03 13:33:00,0.7838,0.7839,0.7836,0.7837,528100000.0
2008-10-03 13:34:00,0.7837,0.78395,0.7837,0.78395,438000000.0
2008-10-03 13:35:00,0.7839,0.7839,0.78365,0.7837,731900000.0
2008-10-03 13:36:00,0.7837,0.78375,0.7835,0.78355,658900000.0
2008-10-03 13:37:00,0.78355,0.78365,0.7834,0.7834,260100000.0
2008-10-03 13:38:00,0.7834,0.78355,0.78335,0.78345,471600000.0
2008-10-03 13:39:00,0.78345,0.78355,0.78345,0.7835,282400000.0
2008-10-03 13:40:00,0.7835,0.7836,0.7834,0.78355,340800000.0
2008-10-03 13:41:00,0.78355,0.7837,0.7834,0.78345,296900000.0
2008-10-03 13:42:00,0.78345,0.7837,0.78335,0.78365,399800000.0
2008-10-03 13:43:00,0.7837,0.78375,0.7835,0.78375,377400000.0
2008-10-03 13:44:00,0.78375,0.784,0.78375,0.78395,529500000.0
2008-10-03 13:45:00,0.78395,0.78395,0.7838,0.7839,429500000.0
2008-10-03 13:46:00,0.7839,0.7839,0.78375,0.78385,405200000.0
2008-10-03 13:47:00,0.78385,0.7839,0.7837,0.7837,713700000.0
2008-10-03 13:48:00,0.7837,0.7837,0.78345,0.78345,693800000.0
2008-10-03 13:49:00,0.78345,0.78355,0.78335,0.78345,854400000.0
2008-10-03 13:50:00,0.78345,0.78365,0.78335,0.7835,632500000.0
2008-10-03 13:51:00,0.7835,0.7837,0.78335,0.78365,537900000.0
2008-10-03 13:52:00,0.78365,0.7837,0.78355,0.78365,312900000.0
2008-10-03 13:53:00,0.78365,0.78385,0.78365,0.7838,310700000.0
2008-10-03 13:54:00,0.7838,0.78405,0.7837,0.78405,526200000.0
2008-10-03 13:55:00,0.78405,0.7843,0.78405,0.7842,583800000.0
2008-10-03 13:56:00,0.7842,0.7842,0.784,0.7841,798900000.0
2008-10-03 13:57:00,0.78405,0.7841,0.78385,0.78405,928100000.0
2008-10-03 13:58:00,0.78405,0.78415,0.78395,0.784,565500000.0
2008-10-03 13:59:00,0.784,0.7841,0.78385,0.7839,980400000.0
2008-10-03 14:00:00,0.7839,0.784,0.7836,0.7838,1053000000.0
2008-10-03 14:01:00,0.7838,0.7838,0.7837,0.7837,491300000.0
2008-10-03 14:02:00,0.7837,0.78375,0.78335,0.7836,1122500000.0
2008-10-03 14:03:00,0.7836,0.7837,0.7835,0.78365,538400000.0
2008-10-03 14:04:00,0.78365,0.7837,0.7833,0.7833,449400000.0
2008-10-03 14:05:00,0.7833,0.78355,0.7833,0.7834,427400000.0
2008-10-03 14:06:00,0.7834,0.7834,0.78335,0.78335,141700000.0
2008-10-03 14:07:00,0.78335,0.78335,0.7833,0.7833,239100000.0
2008-10-03 14:08:00,0.7833,0.7835,0.7833,0.78335,830100000.0
2008-10-03 14:09:00,0.78335,0.7834,0.78325,0.78325,734000000.0
2008-10-03 14:10:00,0.78325,0.7833,0.78315,0.78315,449800000.0
2008-10-03 14:11:00,0.78315,0.78345,0.78305,0.7834,396100000.0
2008-10-03 14:12:00,0.7834,0.78355,0.7832,0.7832,478900000.0
2008-10-03 14:13:00,0.7832,0.78335,0.78315,0.7832,388300000.0
2008-10-03 14:14:00,0.7832,0.78345,0.7831,0.78345,408300000.0
2008-10-03 14:15:00,0.78345,0.78345,0.78325,0.78335,411500000.0
2008-10-03 14:16:00,0.7834,0.7834,0.78325,0.78325,398600000.0
2008-10-03 14:17:00,0.78325,0.7833,0.78285,0.783,533300000.0
2008-10-03 14:18:00,0.783,0.78325,0.7829,0.7832,299800000.0
2008-10-03 14:19:00,0.78315,0.78325,0.7831,0.7831,448300000.0
2008-10-03 14:20:00,0.7831,0.7831,0.7828,0.78285,706800000.0
2008-10-03 14:21:00,0.7829,0.783,0.78275,0.783,639800000.0
2008-10-03 14:22:00,0.783,0.78325,0.783,0.7831,768700000.0
2008-10-03 14:23:00,0.78305,0.78305,0.7828,0.7829,874300000.0
2008-10-03 14:24:00,0.7829,0.78295,0.7828,0.78285,539800000.0
2008-10-03 14:25:00,0.78285,0.7831,0.7828,0.783,814700000.0
2008-10-03 14:26:00,0.783,0.7833,0.78295,0.7833,596100000.0
2008-10-03 14:27:00,0.7833,0.7833,0.783,0.783,689500000.0
2008-10-03 14:28:00,0.783,0.78315,0.78285,0.7831,560400000.0
2008-10-03 14:29:00,0.7831,0.7834,0.783,0.7832,582500000.0
2008-10-03 14:30:00,0.7833,0.78335,0.7823,0.7826,848500000.0
2008-10-03 14:31:00,0.78245,0.7827,0.7821,0.78245,504500000.0
2008-10-03 14:32:00,0.78245,0.7826,0.78185,0.78245,448900000.0
2008-10-03 14:33:00,0.78245,0.78295,0.78245,0.78275,409500000.0
2008-10-03 14:34:00,0.7827,0.7831,0.78255,0.78305,346300000.0
2008-10-03 14:35:00,0.78305,0.78305,0.7826,0.7829,503800000.0
2008-10-03 14:36:00,0.7829,0.7833,0.78275,0.7833,419000000.0
2008-10-03 14:37:00,0.7833,0.78355,0.7831,0.78315,549000000.0
2008-10-03 14:38:00,0.78315,0.7832,0.78295,0.78305,693800000.0
2008-10-03 14:39:00,0.78305,0.78305,0.78265,0.7828,477600000.0
2008-10-03 14:40:00,0.7828,0.7833,0.7828,0.78325,383100000.0
2008-10-03 14:41:00,0.78325,0.7836,0.7831,0.7834,347300000.0
2008-10-03 14:42:00,0.7834,0.7836,0.7833,0.78355,444500000.0
2008-10-03 14:43:00,0.78355,0.78355,0.78315,0.78325,805300000.0
2008-10-03 14:44:00,0.7832,0.78345,0.783,0.78305,625100000.0
2008-10-03 14:45:00,0.7831,0.7834,0.78295,0.7832,1221000000.0
2008-10-03 14:46:00,0.78335,0.7834,0.78285,0.78295,667800000.0
2008-10-03 14:47:00,0.78295,0.78355,0.7829,0.78345,381400000.0
2008-10-03 14:48:00,0.78345,0.7836,0.7832,0.7836,721000000.0
2008-10-03 14:49:00,0.7836,0.7838,0.7833,0.7837,505300000.0
2008-10-03 14:50:00,0.7837,0.784,0.7836,0.7839,929900000.0
2008-10-03 14:51:00,0.7839,0.7839,0.7835,0.78355,1190100000.0
2008-10-03 14:52:00,0.78355,0.78365,0.78325,0.7834,788900000.0
2008-10-03 14:53:00,0.7834,0.78375,0.7834,0.7836,1029100000.0
2008-10-03 14:54:00,0.7836,0.7836,0.78335,0.7834,1028000000.0
2008-10-03 14:55:00,0.7834,0.78375,0.78335,0.78355,913600000.0
2008-10-03 14:56:00,0.78355,0.7836,0.7834,0.78345,581300000.0
2008-10-03 14:57:00,0.78345,0.78345,0.78305,0.7834,953300000.0
2008-10-03 14:58:00,0.7834,0.78355,0.7829,0.7829,828499999.0
2008-10-03 14:59:00,0.7829,0.78325,0.7825,0.78265,1081300000.0
2008-10-03 15:00:00,0.78265,0.7834,0.78265,0.78335,782800000.0
2008-10-03 15:01:00,0.78335,0.7834,0.78305,0.78325,875200000.0
2008-10-03 15:02:00,0.78325,0.78335,0.78315,0.78335,822900000.0
2008-10-03 15:03:00,0.7834,0.7834,0.7828,0.78285,1142700000.0
2008-10-03 15:04:00,0.78285,0.78285,0.7822,0.7824,1002800000.0
2008-10-03 15:05:00,0.7824,0.78265,0.7822,0.78225,658500000.0
2008-10-03 15:06:00,0.78235,0.78245,0.78205,0.7822,1018600000.0
2008-10-03 15:07:00,0.7822,0.7824,0.782,0.7821,845500000.0
2008-10-03 15:08:00,0.7821,0.7822,0.78195,0.7821,430500000.0
2008-10-03 15:09:00,0.78215,0.7823,0.7812,0.78125,904600000.0
2008-10-03 15:10:00,0.78125,0.78135,0.78035,0.7809,1132300000.0
2008-10-03 15:11:00,0.7809,0.78115,0.78065,0.78115,1002500000.0
2008-10-03 15:12:00,0.7811,0.7812,0.781,0.7811,796100000.0
2008-10-03 15:13:00,0.7811,0.78115,0.7808,0.781,991800000.0
2008-10-03 15:14:00,0.781,0.7813,0.7809,0.7812,856500000.0
2008-10-03 15:15:00,0.78115,0.78135,0.78105,0.7811,867200000.0
2008-10-03 15:16:00,0.7811,0.78125,0.78105,0.7811,724200000.0
2008-10-03 15:17:00,0.78115,0.78115,0.7805,0.78055,662400000.0
2008-10-03 15:18:00,0.7805,0.7805,0.7793,0.77935,842000000.0
2008-10-03 15:19:00,0.77945,0.77945,0.77895,0.77905,726200000.0
2008-10-03 15:20:00,0.77905,0.77935,0.77905,0.77935,506000000.0
2008-10-03 15:21:00,0.7794,0.7796,0.7793,0.7794,756900000.0
2008-10-03 15:22:00,0.77935,0.7796,0.77935,0.7794,418700000.0
2008-10-03 15:23:00,0.77945,0.7797,0.7793,0.7794,702116000.0
2008-10-03 15:24:00,0.7795,0.77975,0.7794,0.77965,526400000.0
2008-10-03 15:25:00,0.77965,0.7798,0.7796,0.7797,538200000.0
2008-10-03 15:26:00,0.7797,0.77985,0.77965,0.77975,368500000.0
2008-10-03 15:27:00,0.77975,0.7798,0.7797,0.77975,76600000.0
2008-10-03 15:28:00,0.77975,0.7798,0.77965,0.7797,136700000.0
2008-10-03 15:29:00,0.7797,0.7799,0.7796,0.7797,491100000.0
2008-10-03 15:30:00,0.77965,0.7798,0.77965,0.7798,249400000.0
2008-10-03 15:31:00,0.77975,0.77985,0.77965,0.77985,274000000.0
2008-10-03 15:32:00,0.77985,0.77995,0.7798,0.7798,717900000.0
2008-10-03 15:33:00,0.7798,0.7799,0.77945,0.77955,376900000.0
2008-10-03 15:34:00,0.77955,0.77965,0.7792,0.7792,562900000.0
2008-10-03 15:35:00,0.7792,0.7794,0.7792,0.77935,514500000.0
2008-10-03 15:36:00,0.77935,0.77935,0.77885,0.77905,932199999.0
2008-10-03 15:37:00,0.7791,0.7791,0.7783,0.77855,581100000.0
2008-10-03 15:38:00,0.77855,0.7786,0.7782,0.77835,795200000.0
2008-10-03 15:39:00,0.77835,0.7784,0.7781,0.77825,552300000.0
2008-10-03 15:40:00,0.7783,0.7787,0.77825,0.7787,388900000.0
2008-10-03 15:41:00,0.7787,0.7791,0.7787,0.7791,441100000.0
2008-10-03 15:42:00,0.7791,0.77925,0.77905,0.7791,334000000.0
2008-10-03 15:43:00,0.7791,0.7791,0.7788,0.77895,796200000.0
2008-10-03 15:44:00,0.77895,0.77925,0.77885,0.77885,923400000.0
2008-10-03 15:45:00,0.77885,0.7791,0.7788,0.77895,427700000.0
2008-10-03 15:46:00,0.77905,0.77925,0.77895,0.77915,598900000.0
2008-10-03 15:47:00,0.7791,0.7793,0.779,0.7792,770700000.0
2008-10-03 15:48:00,0.7792,0.77955,0.7792,0.7795,540100000.0
2008-10-03 15:49:00,0.7795,0.77965,0.77945,0.77965,289700000.0
2008-10-03 15:50:00,0.77965,0.7797,0.77945,0.77965,738200000.0
2008-10-03 15:51:00,0.77965,0.77965,0.77945,0.77945,314300000.0
2008-10-03 15:52:00,0.7795,0.7795,0.77925,0.7793,749500000.0
2008-10-03 15:53:00,0.7793,0.77955,0.7793,0.7795,377800000.0
2008-10-03 15:54:00,0.7795,0.77955,0.7793,0.77935,436700000.0
2008-10-03 15:55:00,0.77935,0.77945,0.77915,0.7792,452600000.0
2008-10-03 15:56:00,0.77915,0.7793,0.779,0.7792,525400000.0
2008-10-03 15:57:00,0.77925,0.7793,0.7788,0.7789,459500000.0
2008-10-03 15:58:00,0.77885,0.7792,0.7788,0.779,482800000.0
2008-10-03 15:59:00,0.77905,0.7792,0.77875,0.77875,546900000.0
2008-10-03 16:00:00,0.77875,0.7789,0.77875,0.7788,308400000.0
2008-10-03 16:01:00,0.7788,0.779,0.77875,0.77875,458800000.0
2008-10-03 16:02:00,0.77875,0.77885,0.7786,0.77875,280800000.0
2008-10-03 16:03:00,0.7787,0.7789,0.77865,0.77885,549500000.0
2008-10-03 16:04:00,0.77885,0.77885,0.7784,0.7784,458800000.0
2008-10-03 16:05:00,0.7784,0.77855,0.77835,0.7785,157100000.0
2008-10-03 16:06:00,0.77845,0.77865,0.7784,0.77865,156600000.0
2008-10-03 16:07:00,0.7786,0.77865,0.77855,0.77865,27900000.0
2008-10-03 16:08:00,0.77865,0.7787,0.7784,0.77855,641300000.0
2008-10-03 16:09:00,0.77855,0.77855,0.7783,0.7783,130500000.0
2008-10-03 16:10:00,0.7783,0.77835,0.77805,0.7781,439000000.0
2008-10-03 16:11:00,0.7781,0.7781,0.77745,0.7775,572200000.0
2008-10-03 16:12:00,0.77755,0.77785,0.77755,0.77775,595500000.0
2008-10-03 16:13:00,0.7777,0.77785,0.7777,0.77785,221900000.0
2008-10-03 16:14:00,0.77785,0.778,0.77775,0.7778,430200000.0
2008-10-03 16:15:00,0.7778,0.7778,0.7776,0.7777,202500000.0
2008-10-03 16:16:00,0.7777,0.77795,0.7775,0.77755,912300000.0
2008-10-03 16:17:00,0.77755,0.77755,0.7772,0.77745,535300000.0
2008-10-03 16:18:00,0.77745,0.77745,0.77705,0.77705,404400000.0
2008-10-03 16:19:00,0.7771,0.7771,0.7766,0.77675,525300000.0
2008-10-03 16:20:00,0.77675,0.7771,0.7766,0.7769,753500001.0
2008-10-03 16:21:00,0.7769,0.7769,0.7763,0.7763,652900000.0
2008-10-03 16:22:00,0.7763,0.7763,0.77605,0.7763,604900000.0
2008-10-03 16:23:00,0.7763,0.777,0.7763,0.7769,829900000.0
2008-10-03 16:24:00,0.7769,0.7769,0.7767,0.7768,318700000.0
2008-10-03 16:25:00,0.7768,0.7769,0.77665,0.7768,355500000.0
2008-10-03 16:26:00,0.77675,0.77685,0.77655,0.77665,598600000.0
2008-10-03 16:27:00,0.77665,0.7767,0.7763,0.7763,541400000.0
2008-10-03 16:28:00,0.7763,0.7764,0.7761,0.77625,467900000.0
2008-10-03 16:29:00,0.7763,0.7763,0.77615,0.77615,154500000.0
2008-10-03 16:30:00,0.77615,0.77635,0.7761,0.7763,458600000.0
2008-10-03 16:31:00,0.77625,0.77635,0.77535,0.7755,483300000.0
2008-10-03 16:32:00,0.7755,0.77585,0.77535,0.77555,485000000.0
2008-10-03 16:33:00,0.77555,0.77595,0.77555,0.77595,237400000.0
2008-10-03 16:34:00,0.77595,0.776,0.7757,0.7757,296500000.0
2008-10-03 16:35:00,0.77575,0.776,0.7757,0.7758,429800000.0
2008-10-03 16:36:00,0.7758,0.77615,0.7758,0.7761,291000000.0
2008-10-03 16:37:00,0.7761,0.7765,0.7761,0.7765,409500000.0
2008-10-03 16:38:00,0.7765,0.77655,0.7763,0.7764,270600000.0
2008-10-03 16:39:00,0.77635,0.77635,0.77595,0.776,497700000.0
2008-10-03 16:40:00,0.776,0.77605,0.77585,0.776,478300000.0
2008-10-03 16:41:00,0.776,0.77665,0.776,0.7765,745700000.0
2008-10-03 16:42:00,0.7765,0.7767,0.77645,0.7765,594400000.0
2008-10-03 16:43:00,0.7765,0.7767,0.7764,0.77655,347824000.0
2008-10-03 16:44:00,0.77655,0.77705,0.77655,0.77695,569400000.0
2008-10-03 16:45:00,0.77695,0.7772,0.77695,0.77705,472400000.0
2008-10-03 16:46:00,0.77705,0.7772,0.777,0.77705,357100000.0
2008-10-03 16:47:00,0.7771,0.77775,0.7771,0.7776,513500000.0
2008-10-03 16:48:00,0.77765,0.7777,0.7772,0.77725,672300000.0
2008-10-03 16:49:00,0.77725,0.77745,0.77715,0.7772,498900000.0
2008-10-03 16:50:00,0.7772,0.7775,0.77715,0.7775,345200000.0
2008-10-03 16:51:00,0.7775,0.7776,0.77735,0.77745,543100000.0
2008-10-03 16:52:00,0.7774,0.7775,0.77725,0.77725,521000000.0
2008-10-03 16:53:00,0.7773,0.7773,0.77695,0.7771,942900000.0
2008-10-03 16:54:00,0.7771,0.77775,0.7771,0.7773,848300000.0
2008-10-03 16:55:00,0.77735,0.77775,0.77715,0.7774,652800000.0
2008-10-03 16:56:00,0.7774,0.77745,0.77715,0.77715,851700000.0
2008-10-03 16:57:00,0.77715,0.7777,0.77715,0.7775,663100000.0
2008-10-03 16:58:00,0.7775,0.77795,0.77745,0.7779,539600000.0
2008-10-03 16:59:00,0.77785,0.77815,0.7777,0.7779,713700001.0
2008-10-03 17:00:00,0.77795,0.778,0.7776,0.77785,639200000.0
2008-10-03 17:01:00,0.77785,0.778,0.77745,0.77745,668600000.0
2008-10-03 17:02:00,0.77745,0.7776,0.77745,0.77745,227200000.0
2008-10-03 17:03:00,0.77745,0.77755,0.7774,0.7774,613800000.0
2008-10-03 17:04:00,0.7774,0.7776,0.7774,0.7775,189500000.0
2008-10-03 17:05:00,0.77745,0.77755,0.77735,0.7775,746100000.0
2008-10-03 17:06:00,0.7775,0.77755,0.7774,0.77745,555600000.0
2008-10-03 17:07:00,0.7774,0.77755,0.7774,0.77755,433800000.0
2008-10-03 17:08:00,0.77755,0.7777,0.7775,0.77765,438100000.0
2008-10-03 17:09:00,0.7777,0.77795,0.77765,0.7779,394200000.0
2008-10-03 17:10:00,0.7779,0.77795,0.7777,0.77775,565200000.0
2008-10-03 17:11:00,0.7778,0.77785,0.77765,0.77785,506100000.0
2008-10-03 17:12:00,0.77785,0.77825,0.77785,0.77825,502600000.0
2008-10-03 17:13:00,0.77825,0.77825,0.778,0.77815,728400000.0
2008-10-03 17:14:00,0.77815,0.77825,0.7781,0.77825,269000000.0
2008-10-03 17:15:00,0.7782,0.7785,0.7782,0.77835,527900000.0
2008-10-03 17:16:00,0.77835,0.77845,0.7782,0.7783,444800000.0
2008-10-03 17:17:00,0.7783,0.7783,0.7781,0.7781,845899996.0
2008-10-03 17:18:00,0.7781,0.7782,0.77795,0.77795,772100001.0
2008-10-03 17:19:00,0.77795,0.77805,0.7778,0.77785,652100000.0
2008-10-03 17:20:00,0.7778,0.7779,0.7777,0.7778,470100000.0
2008-10-03 17:21:00,0.7778,0.7779,0.77775,0.77775,518400000.0
2008-10-03 17:22:00,0.77775,0.77795,0.77775,0.7779,433500000.0
2008-10-03 17:23:00,0.7779,0.77795,0.7776,0.77775,911300000.0
2008-10-03 17:24:00,0.77775,0.77795,0.7777,0.77775,518200000.0
2008-10-03 17:25:00,0.77775,0.7779,0.7776,0.7779,622400000.0
2008-10-03 17:26:00,0.7779,0.77805,0.7778,0.77795,875000000.0
2008-10-03 17:27:00,0.77795,0.77805,0.77765,0.77765,515700000.0
2008-10-03 17:28:00,0.7776,0.77765,0.7776,0.77765,454500000.0
2008-10-03 17:29:00,0.7776,0.77805,0.7776,0.778,874700000.0
2008-10-03 17:30:00,0.778,0.7782,0.7777,0.77815,751000000.0
2008-10-03 17:31:00,0.77815,0.77845,0.77795,0.77805,748600000.0
2008-10-03 17:32:00,0.77805,0.77815,0.7779,0.77815,842600000.0
2008-10-03 17:33:00,0.77825,0.77845,0.77825,0.77835,502600000.0
2008-10-03 17:34:00,0.77835,0.7784,0.7782,0.77825,561800000.0
2008-10-03 17:35:00,0.7782,0.77845,0.7782,0.7782,461100000.0
2008-10-03 17:36:00,0.7782,0.7783,0.7781,0.7782,488500000.0
2008-10-03 17:37:00,0.7782,0.7782,0.7778,0.77795,729300000.0
2008-10-03 17:38:00,0.77795,0.77815,0.77785,0.77795,856100000.0
2008-10-03 17:39:00,0.77795,0.778,0.7777,0.77775,465900000.0
2008-10-03 17:40:00,0.77775,0.77835,0.77755,0.7783,772100000.0
2008-10-03 17:41:00,0.7783,0.7784,0.77815,0.7782,421000000.0
2008-10-03 17:42:00,0.7782,0.77855,0.7782,0.77855,411600000.0
2008-10-03 17:43:00,0.7785,0.77875,0.7785,0.77865,597600000.0
2008-10-03 17:44:00,0.77865,0.7787,0.77845,0.77845,600700000.0
2008-10-03 17:45:00,0.77845,0.77875,0.7784,0.77855,698000000.0
2008-10-03 17:46:00,0.7785,0.7788,0.7784,0.77875,743500000.0
2008-10-03 17:47:00,0.77875,0.77885,0.7786,0.7788,491200000.0
2008-10-03 17:48:00,0.77885,0.77915,0.77885,0.77905,561200000.0
2008-10-03 17:49:00,0.77905,0.77915,0.77895,0.77905,544600000.0
2008-10-03 17:50:00,0.77905,0.7791,0.77885,0.779,753600000.0
2008-10-03 17:51:00,0.779,0.7791,0.77895,0.7791,305400000.0
2008-10-03 17:52:00,0.7791,0.7791,0.77895,0.77895,633500000.0
2008-10-03 17:53:00,0.77895,0.77895,0.7789,0.7789,233000000.0
2008-10-03 17:54:00,0.7789,0.77915,0.7789,0.77905,419900000.0
2008-10-03 17:55:00,0.7791,0.7793,0.779,0.77925,505900000.0
2008-10-03 17:56:00,0.77925,0.77935,0.77915,0.7792,276100000.0
2008-10-03 17:57:00,0.77915,0.77925,0.77915,0.7792,225200000.0
2008-10-03 17:58:00,0.7792,0.7792,0.7789,0.77895,369400000.0
2008-10-03 17:59:00,0.7789,0.7789,0.77865,0.77865,577500000.0
2008-10-03 18:00:00,0.77865,0.77865,0.7785,0.7785,352400000.0
2008-10-03 18:01:00,0.77855,0.77855,0.77845,0.7785,135100000.0
2008-10-03 18:02:00,0.77845,0.77865,0.77815,0.77825,474900000.0
2008-10-03 18:03:00,0.7782,0.7783,0.77815,0.7782,315800000.0
2008-10-03 18:04:00,0.77825,0.77845,0.7781,0.7782,660200000.0
2008-10-03 18:05:00,0.77815,0.7782,0.778,0.778,271300000.0
2008-10-03 18:06:00,0.778,0.7785,0.778,0.7784,389800000.0
2008-10-03 18:07:00,0.7784,0.779,0.7784,0.7789,544100000.0
2008-10-03 18:08:00,0.7789,0.77915,0.7789,0.779,585400000.0
2008-10-03 18:09:00,0.779,0.7794,0.7788,0.7794,729300000.0
2008-10-03 18:10:00,0.7794,0.7794,0.77905,0.77905,784100000.0
2008-10-03 18:11:00,0.77905,0.77935,0.779,0.7792,656800000.0
2008-10-03 18:12:00,0.7792,0.7793,0.779,0.7791,490200000.0
2008-10-03 18:13:00,0.7791,0.77915,0.779,0.779,309700000.0
2008-10-03 18:14:00,0.779,0.779,0.77845,0.7786,700800000.0
2008-10-03 18:15:00,0.77855,0.77855,0.7783,0.7785,699900000.0
2008-10-03 18:16:00,0.7785,0.7786,0.77835,0.7785,697000000.0
2008-10-03 18:17:00,0.7785,0.77855,0.77835,0.77835,680900000.0
2008-10-03 18:18:00,0.77835,0.77845,0.77835,0.77835,304900000.0
2008-10-03 18:19:00,0.77835,0.7785,0.77825,0.77835,994900000.0
2008-10-03 18:20:00,0.77835,0.7787,0.77835,0.7786,983400000.0
2008-10-03 18:21:00,0.7786,0.7786,0.7784,0.7786,1194300000.0
2008-10-03 18:22:00,0.77855,0.7786,0.77825,0.77825,809800000.0
2008-10-03 18:23:00,0.77825,0.7784,0.77825,0.7784,504200000.0
2008-10-03 18:24:00,0.7784,0.7784,0.7782,0.7783,624700000.0
2008-10-03 18:25:00,0.77835,0.7784,0.7781,0.77825,718600000.0
2008-10-03 18:26:00,0.77825,0.7785,0.7782,0.77825,1094700000.0
2008-10-03 18:27:00,0.77825,0.77835,0.77815,0.7782,580400000.0
2008-10-03 18:28:00,0.7783,0.77835,0.77815,0.7782,884300000.0
2008-10-03 18:29:00,0.7782,0.7783,0.778,0.77825,828000000.0
2008-10-03 18:30:00,0.77825,0.7784,0.77795,0.77805,693400000.0
2008-10-03 18:31:00,0.778,0.7782,0.77795,0.7782,651700000.0
2008-10-03 18:32:00,0.77815,0.7782,0.77795,0.77795,729500000.0
2008-10-03 18:33:00,0.77795,0.778,0.77785,0.77795,352400000.0
2008-10-03 18:34:00,0.7779,0.778,0.7778,0.77795,482000000.0
2008-10-03 18:35:00,0.77795,0.77795,0.7779,0.77795,223900000.0
2008-10-03 18:36:00,0.77795,0.778,0.7779,0.77795,138500000.0
2008-10-03 18:37:00,0.77795,0.77835,0.7779,0.77835,416900000.0
2008-10-03 18:38:00,0.7784,0.7784,0.7778,0.7779,798000000.0
2008-10-03 18:39:00,0.7779,0.7786,0.7779,0.7785,829600000.0
2008-10-03 18:40:00,0.7785,0.77855,0.77825,0.77835,582000000.0
2008-10-03 18:41:00,0.7783,0.7785,0.7782,0.7784,463500000.0
2008-10-03 18:42:00,0.77835,0.77835,0.77805,0.7781,683900000.0
2008-10-03 18:43:00,0.778,0.7781,0.77765,0.77765,510300000.0
2008-10-03 18:44:00,0.7777,0.77775,0.7773,0.77775,465300000.0
2008-10-03 18:45:00,0.77775,0.77825,0.77775,0.77805,508900000.0
2008-10-03 18:46:00,0.77805,0.77815,0.77725,0.7777,539700000.0
2008-10-03 18:47:00,0.7777,0.77785,0.7775,0.7778,653400000.0
2008-10-03 18:48:00,0.77775,0.778,0.77775,0.77785,283400000.0
2008-10-03 18:49:00,0.77785,0.778,0.7778,0.77785,436700000.0
2008-10-03 18:50:00,0.77785,0.77805,0.77775,0.77805,425700000.0
2008-10-03 18:51:00,0.77805,0.7783,0.7779,0.77805,537600000.0
2008-10-03 18:52:00,0.778,0.77825,0.7779,0.77825,415600000.0
2008-10-03 18:53:00,0.77825,0.77835,0.77805,0.7782,357600000.0
2008-10-03 18:54:00,0.7782,0.7783,0.77805,0.77825,255000000.0
2008-10-03 18:55:00,0.77825,0.77835,0.77815,0.77835,211500000.0
2008-10-03 18:56:00,0.77835,0.7784,0.77825,0.77835,134100000.0
2008-10-03 18:57:00,0.77835,0.7784,0.7783,0.7784,128600000.0
2008-10-03 18:58:00,0.7784,0.77855,0.77835,0.77845,221700000.0
2008-10-03 18:59:00,0.77845,0.77845,0.77805,0.77825,351900000.0
2008-10-03 19:00:00,0.7784,0.7784,0.77815,0.77835,423400000.0
2008-10-03 19:01:00,0.7783,0.77845,0.77825,0.77825,224600000.0
2008-10-03 19:02:00,0.7782,0.77835,0.7781,0.7782,377400000.0
2008-10-03 19:03:00,0.7782,0.77825,0.7781,0.7782,370500000.0
2008-10-03 19:04:00,0.7782,0.7782,0.7782,0.7782,44800000.0
2008-10-03 19:05:00,0.7782,0.77825,0.7782,0.77825,186800000.0
2008-10-03 19:06:00,0.77825,0.7787,0.77825,0.7787,490000000.0
2008-10-03 19:07:00,0.77865,0.7788,0.77865,0.7788,302900000.0
2008-10-03 19:08:00,0.77875,0.77895,0.77875,0.77895,242800000.0
2008-10-03 19:09:00,0.77895,0.77895,0.77845,0.7788,450800000.0
2008-10-03 19:10:00,0.7788,0.77885,0.7787,0.77875,259700000.0
2008-10-03 19:11:00,0.77885,0.7789,0.7786,0.7787,326400000.0
2008-10-03 19:12:00,0.7788,0.7788,0.77845,0.77855,538500000.0
2008-10-03 19:13:00,0.77855,0.77865,0.77835,0.7784,558100000.0
2008-10-03 19:14:00,0.7784,0.7786,0.7784,0.77845,383000000.0
2008-10-03 19:15:00,0.77845,0.7785,0.7783,0.7784,355200000.0
2008-10-03 19:16:00,0.77835,0.7785,0.77825,0.7783,379300000.0
2008-10-03 19:17:00,0.7783,0.7788,0.7783,0.7785,438100000.0
2008-10-03 19:18:00,0.77855,0.77855,0.7784,0.7785,288000000.0
2008-10-03 19:19:00,0.77845,0.7786,0.7783,0.7786,456100000.0
2008-10-03 19:20:00,0.7786,0.7788,0.77845,0.7785,371400000.0
2008-10-03 19:21:00,0.77855,0.77865,0.77845,0.7786,337100000.0
2008-10-03 19:22:00,0.7786,0.7787,0.7783,0.77865,548200000.0
2008-10-03 19:23:00,0.7787,0.77875,0.7784,0.7785,622300000.0
2008-10-03 19:24:00,0.77845,0.77875,0.77845,0.77855,454700000.0
2008-10-03 19:25:00,0.7785,0.77865,0.77815,0.7783,383000000.0
2008-10-03 19:26:00,0.7783,0.77895,0.7783,0.77885,499300000.0
2008-10-03 19:27:00,0.77885,0.77915,0.7783,0.7783,398600000.0
2008-10-03 19:28:00,0.7782,0.7791,0.77815,0.77905,471500000.0
2008-10-03 19:29:00,0.7791,0.77955,0.7783,0.77835,654200000.0
2008-10-03 19:30:00,0.7783,0.7787,0.7783,0.7786,443600000.0
2008-10-03 19:31:00,0.7786,0.7787,0.7782,0.7783,440000000.0
2008-10-03 19:32:00,0.7783,0.7787,0.7782,0.7783,531200000.0
2008-10-03 19:33:00,0.7783,0.7785,0.77815,0.77825,406700000.0
2008-10-03 19:34:00,0.7782,0.7784,0.7781,0.77825,274600000.0
2008-10-03 19:35:00,0.7782,0.77855,0.7781,0.77845,360600000.0
2008-10-03 19:36:00,0.7785,0.77855,0.77805,0.7782,494300000.0
2008-10-03 19:37:00,0.7782,0.7782,0.77795,0.77795,285200000.0
2008-10-03 19:38:00,0.77795,0.77825,0.77775,0.77825,375700000.0
2008-10-03 19:39:00,0.7782,0.77835,0.7782,0.77825,190100000.0
2008-10-03 19:40:00,0.77825,0.7784,0.77815,0.77825,274100000.0
2008-10-03 19:41:00,0.77825,0.77825,0.77755,0.77755,338099997.0
2008-10-03 19:42:00,0.7775,0.7778,0.7775,0.7777,233800000.0
2008-10-03 19:43:00,0.7777,0.7778,0.77765,0.7778,166900000.0
2008-10-03 19:44:00,0.77775,0.7786,0.7776,0.7783,516700000.0
2008-10-03 19:45:00,0.7783,0.7788,0.778,0.77825,598200000.0
2008-10-03 19:46:00,0.77825,0.77855,0.77795,0.7783,453800000.0
2008-10-03 19:47:00,0.7783,0.77855,0.77825,0.77835,449900000.0
2008-10-03 19:48:00,0.77835,0.7784,0.7774,0.77745,648400000.0
2008-10-03 19:49:00,0.77745,0.77765,0.77715,0.77715,634100000.0
2008-10-03 19:50:00,0.7772,0.77805,0.7772,0.77795,580000000.0
2008-10-03 19:51:00,0.778,0.7783,0.77795,0.77815,507900000.0
2008-10-03 19:52:00,0.77815,0.77835,0.77805,0.77815,421700000.0
2008-10-03 19:53:00,0.7781,0.7781,0.7776,0.7776,483700000.0
2008-10-03 19:54:00,0.7776,0.7778,0.77735,0.77735,382000000.0
2008-10-03 19:55:00,0.77735,0.77805,0.77715,0.77805,729400000.0
2008-10-03 19:56:00,0.778,0.7786,0.7779,0.7786,477900000.0
2008-10-03 19:57:00,0.7786,0.7786,0.7783,0.7784,379900000.0
2008-10-03 19:58:00,0.7784,0.77845,0.7783,0.77835,272500000.0
2008-10-03 19:59:00,0.77835,0.77845,0.7781,0.77815,359600000.0
2008-10-03 20:00:00,0.77815,0.77825,0.7778,0.7778,397100000.0
2008-10-03 20:01:00,0.7778,0.77795,0.7776,0.77775,378500000.0
2008-10-03 20:02:00,0.7778,0.77795,0.7776,0.7779,172900000.0
2008-10-03 20:03:00,0.77795,0.7783,0.7779,0.7782,398400000.0
2008-10-03 20:04:00,0.7782,0.7783,0.77795,0.7783,363000000.0
2008-10-03 20:05:00,0.7783,0.77855,0.7783,0.77855,324600000.0
2008-10-03 20:06:00,0.7785,0.77855,0.7781,0.77845,468700000.0
2008-10-03 20:07:00,0.77845,0.77895,0.7782,0.7787,441800000.0
2008-10-03 20:08:00,0.7787,0.77915,0.7786,0.77905,610100000.0
2008-10-03 20:09:00,0.7791,0.77925,0.77865,0.7789,547100000.0
2008-10-03 20:10:00,0.77895,0.77905,0.77885,0.77885,533100000.0
2008-10-03 20:11:00,0.77885,0.7795,0.7788,0.77925,490000000.0
2008-10-03 20:12:00,0.7792,0.7801,0.7789,0.7797,504800000.0
2008-10-03 20:13:00,0.77975,0.77975,0.7792,0.77925,548200000.0
2008-10-03 20:14:00,0.77925,0.7794,0.779,0.7794,689000000.0
2008-10-03 20:15:00,0.7794,0.7794,0.7789,0.77895,564200000.0
2008-10-03 20:16:00,0.77895,0.77915,0.7785,0.7786,376700000.0
2008-10-03 20:17:00,0.7786,0.7791,0.7786,0.7791,548200000.0
2008-10-03 20:18:00,0.77905,0.77925,0.77885,0.7791,288400000.0
2008-10-03 20:19:00,0.77915,0.77945,0.7791,0.77945,142900000.0
2008-10-03 20:20:00,0.7794,0.77955,0.7792,0.77925,517500000.0
2008-10-03 20:21:00,0.77925,0.7795,0.77925,0.77935,563400000.0
2008-10-03 20:22:00,0.77935,0.77945,0.77925,0.7793,594700000.0
2008-10-03 20:23:00,0.77935,0.7794,0.77925,0.7793,152400000.0
2008-10-03 20:24:00,0.7793,0.77935,0.7792,0.7792,313000000.0
2008-10-03 20:25:00,0.7792,0.7792,0.7785,0.7789,643800000.0
2008-10-03 20:26:00,0.77895,0.7791,0.7784,0.77845,544800000.0
2008-10-03 20:27:00,0.77845,0.7787,0.7783,0.77845,598700000.0
2008-10-03 20:28:00,0.77845,0.779,0.77845,0.77885,431100000.0
2008-10-03 20:29:00,0.7788,0.7788,0.77825,0.7785,499100000.0
2008-10-03 20:30:00,0.7785,0.77905,0.7785,0.77885,426100000.0
2008-10-03 20:31:00,0.7788,0.7788,0.7778,0.7786,571300000.0
2008-10-03 20:32:00,0.7786,0.77875,0.7774,0.77775,707000000.0
2008-10-03 20:33:00,0.7777,0.7785,0.7777,0.7785,614900000.0
2008-10-03 20:34:00,0.77855,0.77925,0.77855,0.77895,520300000.0
2008-10-03 20:35:00,0.77895,0.77915,0.77875,0.77885,416400000.0
2008-10-03 20:36:00,0.7789,0.7794,0.77885,0.779,430624000.0
2008-10-03 20:37:00,0.779,0.77905,0.77865,0.7788,557266000.0
2008-10-03 20:38:00,0.7788,0.7788,0.77865,0.77865,235472000.0
2008-10-03 20:39:00,0.7787,0.77885,0.77865,0.77885,286431000.0
2008-10-03 20:40:00,0.7788,0.7788,0.77805,0.7783,270850000.0
2008-10-03 20:41:00,0.77835,0.77905,0.7782,0.77905,503100000.0
2008-10-03 20:42:00,0.77905,0.7791,0.7786,0.7787,406000000.0
2008-10-03 20:43:00,0.7787,0.7787,0.7784,0.7787,338900000.0
2008-10-03 20:44:00,0.7787,0.7787,0.778,0.77835,506500000.0
2008-10-03 20:45:00,0.77835,0.7787,0.77835,0.77865,345700000.0
2008-10-03 20:46:00,0.7787,0.77875,0.7783,0.77845,381200000.0
2008-10-03 20:47:00,0.7785,0.7787,0.77815,0.7787,373600000.0
2008-10-03 20:48:00,0.77865,0.77895,0.7784,0.77885,349000000.0
2008-10-03 20:49:00,0.77885,0.7789,0.7785,0.7787,475700000.0
2008-10-03 20:50:00,0.7787,0.77875,0.7785,0.7786,246700000.0
2008-10-03 20:51:00,0.77865,0.77865,0.7783,0.77845,369300000.0
2008-10-03 20:52:00,0.77845,0.77875,0.77845,0.77865,387300000.0
2008-10-03 20:53:00,0.7787,0.77885,0.7785,0.77855,612100000.0
2008-10-03 20:54:00,0.77855,0.7786,0.77825,0.7783,406900000.0
2008-10-03 20:55:00,0.7783,0.7783,0.7781,0.77825,314100000.0
2008-10-03 20:56:00,0.7783,0.77865,0.77815,0.77855,360800000.0
2008-10-03 20:57:00,0.77855,0.77855,0.77815,0.7783,612500000.0
2008-10-03 20:58:00,0.77825,0.7785,0.77815,0.7783,324800000.0
2008-10-03 20:59:00,0.7783,0.7783,0.778,0.7782,283300000.0
2008-10-03 21:00:00,0.7782,0.77845,0.77795,0.77845,313600000.0
2008-10-03 21:01:00,0.77845,0.77885,0.7783,0.7787,469500000.0
2008-10-03 21:02:00,0.7787,0.77895,0.77865,0.77885,270300000.0
2008-10-03 21:03:00,0.77885,0.7789,0.77865,0.77865,223700000.0
2008-10-03 21:04:00,0.77865,0.7788,0.7786,0.77875,368800000.0
2008-10-03 21:05:00,0.77875,0.7788,0.7786,0.77865,299200000.0
2008-10-03 21:06:00,0.7786,0.7787,0.7786,0.7786,246400000.0
2008-10-03 21:07:00,0.7786,0.77865,0.77855,0.77855,151200000.0
2008-10-03 21:08:00,0.77855,0.77855,0.7783,0.77835,207500000.0
2008-10-03 21:09:00,0.77835,0.77845,0.77835,0.77845,290500000.0
2008-10-03 21:10:00,0.77845,0.7786,0.7784,0.77845,432000000.0
2008-10-03 21:11:00,0.7785,0.779,0.7784,0.77865,514900000.0
2008-10-03 21:12:00,0.77865,0.77885,0.7786,0.77875,343200000.0
2008-10-03 21:13:00,0.77875,0.7789,0.7787,0.77885,419400000.0
2008-10-03 21:14:00,0.77885,0.77895,0.77875,0.7788,210200000.0
2008-10-03 21:15:00,0.7788,0.779,0.7788,0.77895,303800000.0
2008-10-03 21:16:00,0.77895,0.77905,0.77895,0.77905,116500000.0
2008-10-03 21:17:00,0.77915,0.77915,0.7788,0.7788,145200000.0
2008-10-03 21:18:00,0.7789,0.77895,0.7789,0.7789,40800000.0
2008-10-03 21:19:00,0.7789,0.779,0.77875,0.779,369600000.0
2008-10-03 21:20:00,0.779,0.77905,0.77875,0.7788,166800000.0
2008-10-03 21:21:00,0.7788,0.7789,0.7784,0.77875,441900001.0
2008-10-03 21:22:00,0.7788,0.7788,0.7786,0.77875,320700000.0
2008-10-03 21:23:00,0.77875,0.7789,0.77855,0.7787,556000000.0
2008-10-03 21:24:00,0.7787,0.7788,0.77865,0.7787,263100000.0
2008-10-03 21:25:00,0.7787,0.7787,0.7785,0.7786,588300000.0
2008-10-03 21:26:00,0.7786,0.7789,0.7786,0.77875,455100000.0
2008-10-03 21:27:00,0.7787,0.77905,0.7787,0.7789,270100000.0
2008-10-03 21:28:00,0.77885,0.7789,0.7787,0.7789,251000000.0
2008-10-03 21:29:00,0.7789,0.77905,0.77875,0.77875,190500000.0
2008-10-03 21:30:00,0.77875,0.7789,0.7787,0.77875,298800000.0
2008-10-03 21:31:00,0.77875,0.77875,0.77845,0.77845,353800000.0
2008-10-03 21:32:00,0.77845,0.7786,0.7783,0.7783,754800000.0
2008-10-03 21:33:00,0.7783,0.7785,0.77805,0.7785,467000000.0
2008-10-03 21:34:00,0.7785,0.7787,0.77825,0.7783,550400000.0
2008-10-03 21:35:00,0.7783,0.77835,0.77805,0.77805,447900000.0
2008-10-03 21:36:00,0.77805,0.77815,0.77805,0.7781,140400000.0
2008-10-03 21:37:00,0.7781,0.7783,0.7781,0.7782,264200000.0
2008-10-03 21:38:00,0.7782,0.77825,0.7782,0.7782,97400000.0
2008-10-03 21:39:00,0.7782,0.77825,0.77815,0.77815,190200000.0
2008-10-03 21:40:00,0.7782,0.7782,0.77815,0.77815,149100000.0
2008-10-03 21:41:00,0.7782,0.77835,0.77815,0.77835,187200000.0
2008-10-03 21:42:00,0.77835,0.7784,0.77815,0.77825,220900000.0
2008-10-03 21:43:00,0.7782,0.7782,0.7781,0.77815,139600003.0
2008-10-03 21:44:00,0.77815,0.77815,0.7779,0.778,442799995.0
2008-10-03 21:45:00,0.77795,0.778,0.7779,0.778,275500000.0
2008-10-03 21:46:00,0.77795,0.77795,0.7778,0.7779,180299998.0
2008-10-03 21:47:00,0.77795,0.77795,0.7779,0.7779,133000000.0
2008-10-03 21:48:00,0.77785,0.77785,0.77775,0.77775,185000000.0
2008-10-03 21:49:00,0.77775,0.77805,0.7777,0.77775,276700000.0
2008-10-03 21:50:00,0.77775,0.7778,0.77715,0.77725,394900000.0
2008-10-03 21:51:00,0.77725,0.77735,0.77725,0.7773,320700000.0
2008-10-03 21:52:00,0.7773,0.7774,0.7773,0.7773,223500000.0
2008-10-03 21:53:00,0.7773,0.7775,0.7772,0.77725,426200000.0
2008-10-03 21:54:00,0.77725,0.77745,0.7772,0.77725,459400000.0
2008-10-03 21:55:00,0.7772,0.7775,0.7771,0.7775,464500000.0
2008-10-03 21:56:00,0.77755,0.77785,0.77735,0.77785,631100000.0
2008-10-03 21:57:00,0.7779,0.778,0.7777,0.778,446800000.0
2008-10-03 21:58:00,0.778,0.778,0.7777,0.7777,364200000.0
2008-10-03 21:59:00,0.7777,0.7778,0.77755,0.77755,363100000.0
2008-10-03 22:00:00,0.77755,0.7776,0.77745,0.77745,298600000.0
2008-10-03 22:01:00,0.77745,0.77745,0.77735,0.77745,278600000.0
2008-10-03 22:02:00,0.77745,0.77755,0.77735,0.7774,262400000.0
2008-10-03 22:03:00,0.7774,0.77745,0.77735,0.77735,170900000.0
2008-10-03 22:04:00,0.77735,0.7778,0.77725,0.77775,384600000.0
2008-10-03 22:05:00,0.77775,0.77785,0.7777,0.7778,171400000.0
2008-10-03 22:06:00,0.77785,0.7779,0.77765,0.77765,170500000.0
2008-10-03 22:07:00,0.7777,0.7777,0.7776,0.7776,340900000.0
2008-10-03 22:08:00,0.7776,0.77765,0.7776,0.7776,106800000.0
2008-10-03 22:09:00,0.77765,0.77765,0.77745,0.77745,131200000.0
2008-10-03 22:10:00,0.77745,0.7776,0.77735,0.7774,170500000.0
2008-10-03 22:11:00,0.7774,0.7776,0.7774,0.77755,182200000.0
2008-10-03 22:12:00,0.77755,0.7776,0.7775,0.77755,76900000.0
2008-10-03 22:13:00,0.77755,0.7777,0.77755,0.77765,61000000.0
2008-10-03 22:14:00,0.77765,0.77765,0.7776,0.77765,87100000.0
2008-10-03 22:15:00,0.77765,0.7777,0.7775,0.77755,76800000.0
2008-10-03 22:16:00,0.77755,0.77755,0.77735,0.77745,137200000.0
2008-10-03 22:17:00,0.77735,0.77735,0.77725,0.7773,184800000.0
2008-10-03 22:18:00,0.77735,0.77745,0.7773,0.7774,242200000.0
2008-10-03 22:19:00,0.7774,0.7774,0.7773,0.77735,201000000.0
2008-10-03 22:20:00,0.77735,0.77735,0.7772,0.7772,350599999.0
2008-10-03 22:21:00,0.7772,0.77725,0.777,0.777,268499999.0
2008-10-03 22:22:00,0.777,0.7771,0.777,0.77705,148900000.0
2008-10-03 22:23:00,0.77705,0.7772,0.77705,0.7772,72000000.0
2008-10-03 22:24:00,0.7772,0.7772,0.77715,0.7772,49500000.0
2008-10-03 22:25:00,0.7772,0.7773,0.77715,0.7772,78000000.0
2008-10-03 22:26:00,0.7772,0.7774,0.7772,0.77725,187000000.0
2008-10-03 22:27:00,0.77725,0.77725,0.7771,0.77715,222100000.0
2008-10-03 22:28:00,0.77715,0.7772,0.7771,0.77715,140500000.0
2008-10-03 22:29:00,0.7771,0.7771,0.7771,0.7771,46400000.0
2008-10-03 22:30:00,0.7771,0.7771,0.777,0.777,41600000.0
2008-10-03 22:31:00,0.777,0.777,0.77645,0.7767,200075000.0
2008-10-03 22:32:00,0.77665,0.77675,0.77655,0.7767,123100000.0
2008-10-03 22:33:00,0.77665,0.77675,0.77655,0.7766,208100000.0
2008-10-03 22:34:00,0.7766,0.7768,0.7765,0.7767,238500000.0
2008-10-03 22:35:00,0.7767,0.7768,0.7763,0.7763,249599995.0
2008-10-03 22:36:00,0.7764,0.77665,0.7762,0.77625,423099997.0
2008-10-03 22:37:00,0.77625,0.7764,0.77605,0.7763,1291099987.0
2008-10-03 22:38:00,0.7763,0.77635,0.77615,0.77635,1116599978.0
2008-10-03 22:39:00,0.77635,0.77665,0.77635,0.77665,161400000.0
2008-10-03 22:40:00,0.7768,0.7775,0.77675,0.7771,203200000.0
2008-10-03 22:41:00,0.7771,0.7773,0.7771,0.7772,170200000.0
2008-10-03 22:42:00,0.7772,0.77755,0.7772,0.7773,182500000.0
2008-10-03 22:43:00,0.7773,0.77755,0.7772,0.77735,228200000.0
2008-10-03 22:44:00,0.7773,0.7774,0.77725,0.77735,106400000.0
2008-10-03 22:45:00,0.77735,0.7777,0.7773,0.7777,157000000.0
2008-10-03 22:46:00,0.77785,0.77795,0.7774,0.7779,160200000.0
2008-10-03 22:47:00,0.7779,0.77805,0.7775,0.77765,52600000.0
2008-10-03 22:48:00,0.77765,0.77795,0.77745,0.7776,259300000.0
2008-10-03 22:49:00,0.7776,0.7776,0.77745,0.77745,16600000.0
2008-10-03 22:50:00,0.77755,0.7779,0.77745,0.77785,185400000.0
2008-10-03 22:51:00,0.77785,0.77785,0.7775,0.77755,631199992.0
2008-10-03 22:52:00,0.7775,0.7777,0.77745,0.7775,994099985.0
2008-10-03 22:53:00,0.7775,0.77765,0.77735,0.7775,466499995.0
2008-10-03 22:54:00,0.7775,0.77775,0.7774,0.77775,164600000.0
2008-10-03 22:55:00,0.77775,0.778,0.7776,0.77785,316000000.0
2008-10-03 22:56:00,0.77785,0.778,0.77765,0.7777,1208800004.0
2008-10-03 22:57:00,0.7777,0.7777,0.7769,0.7772,1010899998.0
2008-10-03 22:58:00,0.77735,0.7775,0.77715,0.77745,193600000.0
2008-10-03 22:59:00,0.77745,0.77745,0.7769,0.77735,267199998.0
2008-10-05 23:00:00,0.77259,0.77274,0.77228,0.77233,212900000.0
2008-10-05 23:01:00,0.77248,0.77278,0.77213,0.77224,405200000.0
2008-10-05 23:02:00,0.77244,0.77244,0.77203,0.77203,187899999.0
2008-10-05 23:03:00,0.77233,0.77268,0.77209,0.77229,300199999.0
2008-10-05 23:04:00,0.77267,0.77267,0.77211,0.77229,359299999.0
2008-10-05 23:05:00,0.77216,0.77216,0.7716,0.77207,447899998.0
2008-10-05 23:06:00,0.772,0.77205,0.77191,0.77199,60300000.0
2008-10-05 23:07:00,0.77209,0.77213,0.77196,0.77208,147599999.0
2008-10-05 23:08:00,0.77208,0.77208,0.77189,0.77191,370899999.0
2008-10-05 23:09:00,0.77182,0.77202,0.77182,0.77202,101700000.0
2008-10-05 23:10:00,0.77165,0.7719,0.7716,0.77185,80200000.0
2008-10-05 23:11:00,0.77185,0.77195,0.7716,0.77185,51600000.0
2008-10-05 23:12:00,0.7717,0.77235,0.7715,0.77235,80800000.0
2008-10-05 23:13:00,0.7724,0.7724,0.7719,0.772,38200000.0
2008-10-05 23:14:00,0.77205,0.77205,0.7719,0.7719,21600000.0
2008-10-05 23:15:00,0.7718,0.77195,0.7718,0.77195,22800000.0
2008-10-05 23:16:00,0.772,0.772,0.772,0.772,20400000.0
2008-10-05 23:17:00,0.772,0.7721,0.77195,0.77205,57600000.0
2008-10-05 23:18:00,0.77205,0.77215,0.77195,0.772,45400000.0
2008-10-05 23:19:00,0.772,0.77235,0.772,0.77225,47400000.0
2008-10-05 23:20:00,0.7722,0.7728,0.7722,0.7727,32000000.0
2008-10-05 23:21:00,0.77275,0.77275,0.77245,0.77255,9400000.0
2008-10-05 23:22:00,0.77255,0.77265,0.77245,0.77255,15400000.0
2008-10-05 23:23:00,0.7726,0.77265,0.7725,0.77255,13200000.0
2008-10-05 23:24:00,0.77245,0.77275,0.7724,0.77265,20400000.0
2008-10-05 23:25:00,0.77265,0.7731,0.77265,0.77275,24600000.0
2008-10-05 23:26:00,0.77275,0.7732,0.77265,0.77305,50300000.0
2008-10-05 23:27:00,0.77305,0.77345,0.77305,0.7733,27200000.0
2008-10-05 23:28:00,0.77335,0.7735,0.77305,0.7732,49800000.0
2008-10-05 23:29:00,0.7732,0.7732,0.77265,0.7731,22600000.0
2008-10-05 23:30:00,0.773,0.7732,0.773,0.77315,20400000.0
2008-10-05 23:31:00,0.77315,0.7732,0.77255,0.7731,31500000.0
2008-10-05 23:32:00,0.7731,0.7731,0.77285,0.7731,19600000.0
2008-10-05 23:33:00,0.7732,0.7732,0.7729,0.77305,12800000.0
2008-10-05 23:34:00,0.77305,0.77305,0.77305,0.77305,1200000.0
2008-10-05 23:35:00,0.77315,0.77325,0.77305,0.77315,12800000.0
2008-10-05 23:36:00,0.77342,0.77342,0.77317,0.77317,131300000.0
2008-10-05 23:37:00,0.77315,0.7733,0.773,0.7733,9400000.0
2008-10-05 23:38:00,0.7733,0.77335,0.77325,0.77325,11600000.0
2008-10-05 23:39:00,0.7733,0.7733,0.7733,0.7733,2200000.0
2008-10-05 23:40:00,0.77335,0.7737,0.77325,0.77335,17400000.0
2008-10-05 23:41:00,0.7734,0.7734,0.7734,0.7734,4800000.0
2008-10-05 23:42:00,0.77315,0.7735,0.77305,0.7734,29600000.0
2008-10-05 23:43:00,0.77325,0.7735,0.77325,0.7734,14400000.0
2008-10-05 23:44:00,0.7734,0.7734,0.77315,0.7732,32100000.0
2008-10-05 23:45:00,0.7732,0.77355,0.7731,0.77355,41900000.0
2008-10-05 23:46:00,0.77345,0.7736,0.77325,0.7736,21200000.0
2008-10-05 23:47:00,0.7736,0.7736,0.7735,0.77355,8200000.0
2008-10-05 23:48:00,0.773,0.77365,0.773,0.77335,60800000.0
2008-10-05 23:49:00,0.77325,0.77335,0.77285,0.77305,57900000.0
2008-10-05 23:50:00,0.77305,0.7739,0.7726,0.7739,57100000.0
2008-10-05 23:51:00,0.7739,0.7739,0.7739,0.7739,4000000.0
2008-10-05 23:52:00,0.7739,0.7739,0.7739,0.7739,4000000.0
2008-10-05 23:53:00,0.7739,0.7739,0.77295,0.77335,53000000.0
2008-10-05 23:54:00,0.77335,0.77345,0.7725,0.77265,178800000.0
2008-10-05 23:55:00,0.7726,0.77325,0.7726,0.77325,96000000.0
2008-10-05 23:56:00,0.7732,0.77335,0.7732,0.7732,98400000.0
2008-10-05 23:57:00,0.77325,0.7735,0.77325,0.7735,117600000.0
2008-10-05 23:58:00,0.7735,0.7738,0.7732,0.7734,57100000.0
2008-10-05 23:59:00,0.77325,0.77345,0.7731,0.7733,43600000.0
2008-10-06 00:00:00,0.77335,0.7736,0.77285,0.7733,69400000.0
2008-10-06 00:01:00,0.77325,0.7733,0.7724,0.77315,48800000.0
2008-10-06 00:02:00,0.77315,0.77335,0.77285,0.77285,26300000.0
2008-10-06 00:03:00,0.77295,0.77335,0.77285,0.7732,57700000.0
2008-10-06 00:04:00,0.7733,0.7733,0.7727,0.7728,310299988.0
2008-10-06 00:05:00,0.7731,0.7733,0.7728,0.7728,1327599946.0
2008-10-06 00:06:00,0.7728,0.773,0.7728,0.77285,1327599946.0
2008-10-06 00:07:00,0.773,0.77305,0.77295,0.77305,6500000.0
2008-10-06 00:08:00,0.7731,0.7733,0.77285,0.7731,13900000.0
2008-10-06 00:09:00,0.77315,0.77355,0.7731,0.77345,38000000.0
2008-10-06 00:10:00,0.77345,0.77355,0.77315,0.77355,34000000.0
2008-10-06 00:11:00,0.77345,0.77345,0.77345,0.77345,1300000.0
2008-10-06 00:12:00,0.7735,0.77365,0.7734,0.7734,38700000.0
2008-10-06 00:13:00,0.7735,0.7736,0.7734,0.7736,39400000.0
2008-10-06 00:14:00,0.7736,0.7736,0.7736,0.7736,11600000.0
2008-10-06 00:15:00,0.77365,0.77385,0.7736,0.7738,39700000.0
2008-10-06 00:16:00,0.77385,0.774,0.77385,0.774,9700000.0
2008-10-06 00:17:00,0.774,0.774,0.774,0.774,13200000.0
2008-10-06 00:18:00,0.774,0.774,0.77315,0.77385,123800002.0
2008-10-06 00:19:00,0.77358,0.77358,0.77328,0.77339,115200000.0
2008-10-06 00:20:00,0.7736,0.774,0.77345,0.7736,170400001.0
2008-10-06 00:21:00,0.7736,0.7736,0.7736,0.7736,180000000.0
2008-10-06 00:22:00,0.7736,0.7736,0.7736,0.7736,504000000.0
2008-10-06 00:23:00,0.7736,0.7738,0.7732,0.77345,467000000.0
2008-10-06 00:24:00,0.7731,0.7734,0.7731,0.7734,103200000.0
2008-10-06 00:25:00,0.7734,0.7736,0.7734,0.7736,22800000.0
2008-10-06 00:26:00,0.7735,0.7736,0.7735,0.7736,43200000.0
2008-10-06 00:27:00,0.7735,0.7737,0.7735,0.7736,87400000.0
2008-10-06 00:28:00,0.7736,0.7737,0.7736,0.7737,166200000.0
2008-10-06 00:29:00,0.7736,0.7737,0.7733,0.77355,180900000.0
2008-10-06 00:30:00,0.77365,0.7738,0.77345,0.7737,287400000.0
2008-10-06 00:31:00,0.77375,0.77375,0.77335,0.77345,172600000.0
2008-10-06 00:32:00,0.7734,0.77345,0.7732,0.77325,290800000.0
2008-10-06 00:33:00,0.77325,0.7734,0.77325,0.7734,38800000.0
2008-10-06 00:34:00,0.7734,0.7734,0.7731,0.7732,610699996.0
2008-10-06 00:35:00,0.7732,0.7737,0.7732,0.7734,405999999.0
2008-10-06 00:36:00,0.7734,0.7736,0.7734,0.7736,135700000.0
2008-10-06 00:37:00,0.7736,0.7736,0.7734,0.7736,85100000.0
2008-10-06 00:38:00,0.7736,0.7737,0.77345,0.7737,147000000.0
2008-10-06 00:39:00,0.7737,0.7739,0.77365,0.7737,76600000.0
2008-10-06 00:40:00,0.7737,0.7739,0.77335,0.7735,202700000.0
2008-10-06 00:41:00,0.77355,0.7736,0.77345,0.77355,79400000.0
2008-10-06 00:42:00,0.77355,0.7736,0.7735,0.7735,33600000.0
2008-10-06 00:43:00,0.7735,0.7736,0.7735,0.7736,70200000.0
2008-10-06 00:44:00,0.7736,0.7736,0.7735,0.7735,54100000.0
2008-10-06 00:45:00,0.77345,0.7736,0.77345,0.7736,13000000.0
2008-10-06 00:46:00,0.77365,0.7737,0.7736,0.7736,57100000.0
2008-10-06 00:47:00,0.7736,0.7736,0.7734,0.7734,78800002.0
2008-10-06 00:48:00,0.77345,0.77345,0.7734,0.77345,63200002.0
2008-10-06 00:49:00,0.7734,0.7734,0.7734,0.7734,14800000.0
2008-10-06 00:50:00,0.7734,0.77345,0.7734,0.77345,9900000.0
2008-10-06 00:51:00,0.7735,0.7736,0.7735,0.7736,23800000.0
2008-10-06 00:52:00,0.77365,0.77365,0.7734,0.7734,53100000.0
2008-10-06 00:53:00,0.7734,0.7735,0.7734,0.77345,14500000.0
2008-10-06 00:54:00,0.7734,0.7734,0.7733,0.7733,23500000.0
2008-10-06 00:55:00,0.77335,0.77345,0.77335,0.7734,31800000.0
2008-10-06 00:56:00,0.7734,0.77345,0.7734,0.77345,21500000.0
2008-10-06 00:57:00,0.7735,0.7736,0.77345,0.77345,243600000.0
2008-10-06 00:58:00,0.7735,0.7735,0.7733,0.7735,1233799999.0
2008-10-06 00:59:00,0.7735,0.7735,0.7735,0.7735,900000000.0
2008-10-06 01:00:00,0.7735,0.7735,0.77255,0.7728,746700000.0
2008-10-06 01:01:00,0.7728,0.773,0.77275,0.773,78400000.0
2008-10-06 01:02:00,0.773,0.773,0.7725,0.7725,240600000.0
2008-10-06 01:03:00,0.7725,0.7726,0.77205,0.7726,252500000.0
2008-10-06 01:04:00,0.7726,0.7727,0.77235,0.7724,206400000.0
2008-10-06 01:05:00,0.7724,0.7726,0.77235,0.7724,138700000.0
2008-10-06 01:06:00,0.7724,0.7725,0.7724,0.7725,330400000.0
2008-10-06 01:07:00,0.7725,0.77255,0.7725,0.7725,123000002.0
2008-10-06 01:08:00,0.7725,0.77255,0.7725,0.77255,98500002.0
2008-10-06 01:09:00,0.77255,0.77255,0.77235,0.77255,60600000.0
2008-10-06 01:10:00,0.7726,0.7726,0.7722,0.7723,221200000.0
2008-10-06 01:11:00,0.77235,0.77265,0.77235,0.7724,36500000.0
2008-10-06 01:12:00,0.7724,0.77285,0.7722,0.7725,148400002.0
2008-10-06 01:13:00,0.7725,0.7725,0.7725,0.7725,10000000.0
2008-10-06 01:14:00,0.7725,0.7726,0.77215,0.77245,193300000.0
2008-10-06 01:15:00,0.7724,0.7725,0.77225,0.77225,333600002.0
2008-10-06 01:16:00,0.77225,0.77255,0.77225,0.7724,604599994.0
2008-10-06 01:17:00,0.77245,0.77245,0.7724,0.7724,689199997.0
2008-10-06 01:18:00,0.7724,0.77245,0.7724,0.7724,581199997.0
2008-10-06 01:19:00,0.7724,0.7724,0.7724,0.7724,687899997.0
2008-10-06 01:20:00,0.7724,0.77255,0.7723,0.7724,274900001.0
2008-10-06 01:21:00,0.7724,0.77295,0.7724,0.77275,131600000.0
2008-10-06 01:22:00,0.77275,0.7729,0.77275,0.7729,38100000.0
2008-10-06 01:23:00,0.7729,0.77295,0.77235,0.77255,194399998.0
2008-10-06 01:24:00,0.77255,0.77295,0.77255,0.7729,74700000.0
2008-10-06 01:25:00,0.7729,0.77305,0.77275,0.77275,95900000.0
2008-10-06 01:26:00,0.77275,0.77285,0.77265,0.7727,355199999.0
2008-10-06 01:27:00,0.7727,0.7727,0.7724,0.7727,213600000.0
2008-10-06 01:28:00,0.7727,0.7728,0.77235,0.7725,573300001.0
2008-10-06 01:29:00,0.7725,0.77255,0.77235,0.7725,452200005.0
2008-10-06 01:30:00,0.7725,0.77275,0.7725,0.77275,169999993.0
2008-10-06 01:31:00,0.77275,0.7729,0.77275,0.7728,37200000.0
2008-10-06 01:32:00,0.7728,0.7728,0.7728,0.7728,36000000.0
2008-10-06 01:33:00,0.7722,0.77245,0.7722,0.7724,71100000.0
2008-10-06 01:34:00,0.7724,0.7726,0.7724,0.77245,102200000.0
2008-10-06 01:35:00,0.77245,0.77255,0.77235,0.77235,99200000.0
2008-10-06 01:36:00,0.7725,0.7726,0.7723,0.7724,346800000.0
2008-10-06 01:37:00,0.7724,0.7724,0.7723,0.77235,441699998.0
2008-10-06 01:38:00,0.77235,0.77245,0.7723,0.7723,271000000.0
2008-10-06 01:39:00,0.77235,0.77255,0.7721,0.7725,267600000.0
2008-10-06 01:40:00,0.7725,0.7726,0.77205,0.77225,470899996.0
2008-10-06 01:41:00,0.77225,0.7723,0.77215,0.7723,47700000.0
2008-10-06 01:42:00,0.7723,0.77255,0.7721,0.7721,289700000.0
2008-10-06 01:43:00,0.7721,0.77215,0.77205,0.7721,348799992.0
2008-10-06 01:44:00,0.7721,0.7721,0.7719,0.772,214900000.0
2008-10-06 01:45:00,0.772,0.7721,0.77195,0.77205,105000000.0
2008-10-06 01:46:00,0.7721,0.77215,0.77205,0.77205,38300000.0
2008-10-06 01:47:00,0.7721,0.7723,0.77205,0.7721,693900003.0
2008-10-06 01:48:00,0.7721,0.77245,0.7721,0.77215,406599990.0
2008-10-06 01:49:00,0.77215,0.7723,0.7718,0.77185,285299998.0
2008-10-06 01:50:00,0.7719,0.77215,0.7717,0.7718,264200000.0
2008-10-06 01:51:00,0.7718,0.77205,0.77175,0.772,262200000.0
2008-10-06 01:52:00,0.772,0.77215,0.772,0.772,161600000.0
2008-10-06 01:53:00,0.77205,0.77265,0.772,0.77265,236200000.0
2008-10-06 01:54:00,0.7726,0.77355,0.7724,0.77335,413299998.0
2008-10-06 01:55:00,0.7733,0.7734,0.7731,0.7731,683799999.0
2008-10-06 01:56:00,0.7731,0.7731,0.7725,0.7727,432000000.0
2008-10-06 01:57:00,0.7725,0.7732,0.7725,0.7731,432000000.0
2008-10-06 01:58:00,0.7732,0.7734,0.7728,0.7729,432000000.0
2008-10-06 01:59:00,0.77295,0.77295,0.7723,0.7726,432000000.0
2008-10-06 02:00:00,0.77275,0.7729,0.77265,0.7729,721099994.0
2008-10-06 02:01:00,0.7729,0.77315,0.7728,0.77305,315100000.0
2008-10-06 02:02:00,0.773,0.77315,0.773,0.77315,180899999.0
2008-10-06 02:03:00,0.7732,0.7735,0.7731,0.7733,240500001.0
2008-10-06 02:04:00,0.77335,0.7736,0.7733,0.77335,291999998.0
2008-10-06 02:05:00,0.7733,0.7734,0.7732,0.7732,610100003.0
2008-10-06 02:06:00,0.7732,0.7732,0.77265,0.7727,512700008.0
2008-10-06 02:07:00,0.7727,0.7732,0.7726,0.7731,307999999.0
2008-10-06 02:08:00,0.7731,0.7731,0.7731,0.7731,66000000.0
2008-10-06 02:09:00,0.7731,0.77315,0.773,0.77305,293000002.0
2008-10-06 02:10:00,0.773,0.773,0.7725,0.7725,541099997.0
2008-10-06 02:11:00,0.7725,0.7726,0.7725,0.7726,541099997.0
2008-10-06 02:12:00,0.77255,0.7728,0.7724,0.7726,185100000.0
2008-10-06 02:13:00,0.77255,0.77255,0.77245,0.77255,43600000.0
2008-10-06 02:14:00,0.77255,0.77265,0.7725,0.7726,132600000.0
2008-10-06 02:15:00,0.7726,0.77265,0.77255,0.77255,117400000.0
2008-10-06 02:16:00,0.77255,0.7727,0.77255,0.7726,46300000.0
2008-10-06 02:17:00,0.77255,0.77255,0.7722,0.77235,165599999.0
2008-10-06 02:18:00,0.77235,0.77265,0.7722,0.7723,290899999.0
2008-10-06 02:19:00,0.7723,0.7723,0.7721,0.7723,336800000.0
2008-10-06 02:20:00,0.7723,0.7723,0.7715,0.7716,1109400032.0
2008-10-06 02:21:00,0.7715,0.77215,0.7715,0.77215,110200000.0
2008-10-06 02:22:00,0.7721,0.7722,0.7718,0.7722,816699994.0
2008-10-06 02:23:00,0.77215,0.7722,0.772,0.7721,87900000.0
2008-10-06 02:24:00,0.77215,0.7725,0.7721,0.7722,1019600004.0
2008-10-06 02:25:00,0.7722,0.7722,0.7722,0.7722,2115000000.0
2008-10-06 02:26:00,0.7722,0.7725,0.7722,0.7725,1443100018.0
2008-10-06 02:27:00,0.7725,0.77265,0.7724,0.77255,300400000.0
2008-10-06 02:28:00,0.7725,0.77255,0.77235,0.7725,146900000.0
2008-10-06 02:29:00,0.77255,0.77275,0.7725,0.77275,40800000.0
2008-10-06 02:30:00,0.7727,0.77305,0.7727,0.773,176799998.0
2008-10-06 02:31:00,0.773,0.77305,0.7729,0.7729,191399999.0
2008-10-06 02:32:00,0.7729,0.7729,0.77255,0.7728,170900000.0
2008-10-06 02:33:00,0.7729,0.7729,0.7725,0.7728,161300000.0
2008-10-06 02:34:00,0.7724,0.7727,0.77225,0.7724,223700000.0
2008-10-06 02:35:00,0.77245,0.77245,0.7723,0.7724,113100000.0
2008-10-06 02:36:00,0.7724,0.77255,0.7724,0.77255,134600000.0
2008-10-06 02:37:00,0.77255,0.77295,0.77255,0.7729,197300000.0
2008-10-06 02:38:00,0.77295,0.77305,0.7729,0.77305,35324000.0
2008-10-06 02:39:00,0.77305,0.77305,0.77295,0.77295,5200000.0
2008-10-06 02:40:00,0.77264,0.77291,0.77226,0.7727,298000000.0
2008-10-06 02:41:00,0.77305,0.77305,0.7727,0.77305,28100000.0
2008-10-06 02:42:00,0.77305,0.77305,0.7725,0.7726,104924000.0
2008-10-06 02:43:00,0.77265,0.7727,0.7726,0.7726,226600000.0
2008-10-06 02:44:00,0.7726,0.7727,0.7726,0.7727,134599999.0
2008-10-06 02:45:00,0.7726,0.7726,0.7726,0.7726,7000000.0
2008-10-06 02:46:00,0.77265,0.77285,0.77265,0.77285,66500000.0
2008-10-06 02:47:00,0.77285,0.77285,0.77265,0.7728,53300000.0
2008-10-06 02:48:00,0.7728,0.7728,0.7728,0.7728,15000000.0
2008-10-06 02:49:00,0.7728,0.7728,0.7728,0.7728,2000000.0
2008-10-06 02:50:00,0.7728,0.7728,0.7728,0.7728,12000000.0
2008-10-06 02:51:00,0.7728,0.7729,0.7728,0.77285,9300000.0
2008-10-06 02:52:00,0.7729,0.7731,0.7729,0.7731,110400000.0
2008-10-06 02:53:00,0.77315,0.77335,0.77315,0.7733,125600000.0
2008-10-06 02:54:00,0.7733,0.7733,0.77265,0.7733,304000000.0
2008-10-06 02:55:00,0.7733,0.7733,0.77265,0.7733,940800004.0
2008-10-06 02:56:00,0.77275,0.7729,0.7725,0.7729,636900000.0
2008-10-06 02:57:00,0.7729,0.7732,0.7729,0.7729,559499995.0
2008-10-06 02:58:00,0.7729,0.77305,0.7729,0.77305,184199996.0
2008-10-06 02:59:00,0.773,0.7731,0.77295,0.7731,160400000.0
2008-10-06 03:00:00,0.7731,0.7731,0.77265,0.77265,138300000.0
2008-10-06 03:01:00,0.7727,0.7732,0.7727,0.77295,270799999.0
2008-10-06 03:02:00,0.773,0.773,0.7728,0.7728,35100000.0
2008-10-06 03:03:00,0.7728,0.7729,0.77265,0.7729,637600001.0
2008-10-06 03:04:00,0.7729,0.773,0.7729,0.773,205800000.0
2008-10-06 03:05:00,0.773,0.773,0.773,0.773,96000000.0
2008-10-06 03:06:00,0.773,0.773,0.7729,0.773,294000000.0
2008-10-06 03:07:00,0.773,0.773,0.773,0.773,36000000.0
2008-10-06 03:08:00,0.77264,0.77268,0.77251,0.77251,386700001.0
2008-10-06 03:09:00,0.773,0.773,0.7728,0.773,464000000.0
2008-10-06 03:10:00,0.773,0.773,0.7724,0.7724,672400000.0
2008-10-06 03:11:00,0.7727,0.7727,0.77215,0.7723,1611400003.0
2008-10-06 03:12:00,0.7723,0.7723,0.7722,0.7723,727200001.0
2008-10-06 03:13:00,0.7723,0.7723,0.7722,0.7723,1898000000.0
2008-10-06 03:14:00,0.7723,0.7726,0.77225,0.7725,294200005.0
2008-10-06 03:15:00,0.77245,0.7725,0.77245,0.77245,32300000.0
2008-10-06 03:16:00,0.77245,0.77255,0.77245,0.7725,168100000.0
2008-10-06 03:17:00,0.7725,0.7726,0.77245,0.7725,342400000.0
2008-10-06 03:18:00,0.7725,0.77255,0.7725,0.77255,94100000.0
2008-10-06 03:19:00,0.77255,0.77255,0.7724,0.7724,309400001.0
2008-10-06 03:20:00,0.7724,0.77245,0.7724,0.7724,537299995.0
2008-10-06 03:21:00,0.7724,0.7724,0.7723,0.7724,587199998.0
2008-10-06 03:22:00,0.7724,0.7724,0.7721,0.77215,735900009.0
2008-10-06 03:23:00,0.7722,0.7722,0.7722,0.7722,23200000.0
2008-10-06 03:24:00,0.77201,0.77203,0.77173,0.77183,79200000.0
2008-10-06 03:25:00,0.7722,0.7722,0.77165,0.7721,172400000.0
2008-10-06 03:26:00,0.7721,0.7722,0.7718,0.7721,274999999.0
2008-10-06 03:27:00,0.7721,0.7722,0.7721,0.7722,515299990.0
2008-10-06 03:28:00,0.7722,0.7722,0.7717,0.7719,79000000.0
2008-10-06 03:29:00,0.7719,0.77215,0.77185,0.77215,182900000.0
2008-10-06 03:30:00,0.7722,0.7722,0.7721,0.7721,102600000.0
2008-10-06 03:31:00,0.7721,0.7723,0.7721,0.77225,294200000.0
2008-10-06 03:32:00,0.77225,0.7723,0.7721,0.77225,250400000.0
2008-10-06 03:33:00,0.7723,0.77265,0.77225,0.77245,126500000.0
2008-10-06 03:34:00,0.77245,0.77245,0.77235,0.77235,39500000.0
2008-10-06 03:35:00,0.7724,0.7724,0.7723,0.7723,507300000.0
2008-10-06 03:36:00,0.7723,0.7724,0.77225,0.77235,167300000.0
2008-10-06 03:37:00,0.7723,0.7725,0.7723,0.7725,461099998.0
2008-10-06 03:38:00,0.7725,0.77265,0.7725,0.77255,213800000.0
2008-10-06 03:39:00,0.77255,0.7727,0.77255,0.77265,179600000.0
2008-10-06 03:40:00,0.77265,0.77265,0.77255,0.7726,122999999.0
2008-10-06 03:41:00,0.7726,0.7726,0.7726,0.7726,29800000.0
2008-10-06 03:42:00,0.7726,0.7727,0.7725,0.77265,157600001.0
2008-10-06 03:43:00,0.77265,0.7727,0.77255,0.77255,42300000.0
2008-10-06 03:44:00,0.77265,0.7727,0.77255,0.7727,62000000.0
2008-10-06 03:45:00,0.7727,0.77285,0.7726,0.77285,58724000.0
2008-10-06 03:46:00,0.77285,0.7729,0.7727,0.7729,103100000.0
2008-10-06 03:47:00,0.773,0.773,0.7728,0.7728,131800000.0
2008-10-06 03:48:00,0.7728,0.77285,0.7727,0.7728,643900006.0
2008-10-06 03:49:00,0.77285,0.77295,0.7728,0.7729,195499998.0
2008-10-06 03:50:00,0.77295,0.773,0.7729,0.77295,91000000.0
2008-10-06 03:51:00,0.77295,0.77295,0.77285,0.7729,73400000.0
2008-10-06 03:52:00,0.7729,0.7729,0.7728,0.7728,139799999.0
2008-10-06 03:53:00,0.7728,0.7728,0.7725,0.7725,262700000.0
2008-10-06 03:54:00,0.7725,0.77265,0.7725,0.7726,493099997.0
2008-10-06 03:55:00,0.7726,0.7728,0.77255,0.77255,415699999.0
2008-10-06 03:56:00,0.77255,0.77255,0.7725,0.7725,197900004.0
2008-10-06 03:57:00,0.77245,0.77245,0.7724,0.77245,133199998.0
2008-10-06 03:58:00,0.77245,0.77265,0.77245,0.7726,124900000.0
2008-10-06 03:59:00,0.77265,0.77265,0.7725,0.77265,286200000.0
2008-10-06 04:00:00,0.7726,0.7727,0.7725,0.7725,192800000.0
2008-10-06 04:01:00,0.7725,0.7726,0.7725,0.77255,365300000.0
2008-10-06 04:02:00,0.7726,0.77265,0.77255,0.7726,44600000.0
2008-10-06 04:03:00,0.7726,0.7727,0.7726,0.77265,60300000.0
2008-10-06 04:04:00,0.77265,0.77265,0.7725,0.77255,144300000.0
2008-10-06 04:05:00,0.77255,0.7726,0.77255,0.7726,65600000.0
2008-10-06 04:06:00,0.77255,0.7727,0.77255,0.7726,135800000.0
2008-10-06 04:07:00,0.7726,0.77265,0.77255,0.77265,186100000.0
2008-10-06 04:08:00,0.77265,0.7727,0.7726,0.77265,122900000.0
2008-10-06 04:09:00,0.77265,0.77265,0.77265,0.77265,13300000.0
2008-10-06 04:10:00,0.77265,0.77285,0.7726,0.77285,336999999.0
2008-10-06 04:11:00,0.7728,0.7728,0.7728,0.7728,143200000.0
2008-10-06 04:12:00,0.7728,0.7728,0.77275,0.77275,67900000.0
2008-10-06 04:13:00,0.77275,0.77305,0.77275,0.773,318299998.0
2008-10-06 04:14:00,0.773,0.773,0.7729,0.7729,166100000.0
2008-10-06 04:15:00,0.77295,0.77295,0.77285,0.7729,38600000.0
2008-10-06 04:16:00,0.77295,0.773,0.7729,0.773,88800000.0
2008-10-06 04:17:00,0.773,0.773,0.77295,0.77295,7400000.0
2008-10-06 04:18:00,0.773,0.77305,0.773,0.77305,70199999.0
2008-10-06 04:19:00,0.77305,0.77305,0.773,0.773,52900001.0
2008-10-06 04:20:00,0.773,0.773,0.7728,0.77285,86300000.0
2008-10-06 04:21:00,0.7728,0.7729,0.77275,0.7728,704600000.0
2008-10-06 04:22:00,0.7728,0.77285,0.7728,0.77285,69200002.0
2008-10-06 04:23:00,0.77285,0.7729,0.77285,0.7729,60200000.0
2008-10-06 04:24:00,0.7729,0.77295,0.7729,0.77295,191000000.0
2008-10-06 04:25:00,0.77295,0.773,0.77295,0.773,27200000.0
2008-10-06 04:26:00,0.77295,0.773,0.77295,0.773,37400000.0
2008-10-06 04:27:00,0.773,0.77305,0.773,0.77305,83400000.0
2008-10-06 04:28:00,0.77305,0.7731,0.77305,0.7731,184100000.0
2008-10-06 04:29:00,0.77315,0.7733,0.77315,0.7733,46000000.0
2008-10-06 04:30:00,0.7733,0.77345,0.7733,0.77345,230000000.0
2008-10-06 04:31:00,0.77345,0.77375,0.77345,0.77365,169900000.0
2008-10-06 04:32:00,0.77375,0.7741,0.77365,0.774,284400000.0
2008-10-06 04:33:00,0.774,0.774,0.7738,0.7739,667199979.0
2008-10-06 04:34:00,0.77385,0.7739,0.77385,0.77385,126800000.0
2008-10-06 04:35:00,0.77395,0.77395,0.77385,0.77385,97300000.0
2008-10-06 04:36:00,0.77385,0.77385,0.7736,0.7736,231499998.0
2008-10-06 04:37:00,0.77365,0.7737,0.77355,0.7736,225300000.0
2008-10-06 04:38:00,0.7736,0.7738,0.7735,0.7736,328100000.0
2008-10-06 04:39:00,0.7736,0.77365,0.77355,0.77365,250000000.0
2008-10-06 04:40:00,0.77365,0.77375,0.77365,0.77365,140800000.0
2008-10-06 04:41:00,0.77365,0.7737,0.7736,0.7737,114000000.0
2008-10-06 04:42:00,0.77365,0.7737,0.77365,0.77365,57500000.0
2008-10-06 04:43:00,0.77365,0.77365,0.7736,0.7736,72500000.0
2008-10-06 04:44:00,0.77365,0.77375,0.7736,0.7737,458000002.0
2008-10-06 04:45:00,0.7737,0.7737,0.7737,0.7737,109800000.0
2008-10-06 04:46:00,0.7737,0.7737,0.7737,0.7737,126000000.0
2008-10-06 04:47:00,0.7737,0.7737,0.7737,0.7737,337400000.0
2008-10-06 04:48:00,0.7737,0.7737,0.7733,0.7737,277600000.0
2008-10-06 04:49:00,0.7737,0.7737,0.77345,0.77365,80000000.0
2008-10-06 04:50:00,0.77345,0.77365,0.77325,0.77325,350000000.0
2008-10-06 04:51:00,0.77325,0.7733,0.77325,0.7733,510000000.0
2008-10-06 04:52:00,0.7733,0.7733,0.7733,0.7733,300000000.0
2008-10-06 04:53:00,0.7733,0.7733,0.7733,0.7733,390000000.0
2008-10-06 04:54:00,0.7733,0.7733,0.7733,0.7733,225000005.0
2008-10-06 04:55:00,0.7733,0.7733,0.7733,0.7733,270000000.0
2008-10-06 04:56:00,0.7733,0.77335,0.7733,0.7733,425900001.0
2008-10-06 04:57:00,0.7733,0.7733,0.7733,0.7733,218599998.0
2008-10-06 04:58:00,0.7733,0.77385,0.7733,0.7738,222500002.0
2008-10-06 04:59:00,0.7738,0.774,0.7738,0.77395,174300000.0
2008-10-06 05:00:00,0.77395,0.77395,0.77385,0.7739,107700000.0
2008-10-06 05:01:00,0.7739,0.7739,0.77375,0.7738,199000000.0
2008-10-06 05:02:00,0.7738,0.7739,0.7737,0.7737,1313800001.0
2008-10-06 05:03:00,0.7737,0.7737,0.7737,0.7737,1374800004.0
2008-10-06 05:04:00,0.7737,0.7737,0.7737,0.7737,720000000.0
2008-10-06 05:05:00,0.7737,0.77375,0.7737,0.7737,748000005.0
2008-10-06 05:06:00,0.7737,0.77375,0.7737,0.7737,376500005.0
2008-10-06 05:07:00,0.7738,0.77385,0.7737,0.7737,73000000.0
2008-10-06 05:08:00,0.77375,0.7739,0.77375,0.77385,47200000.0
2008-10-06 05:09:00,0.77385,0.7741,0.7738,0.7741,372800000.0
2008-10-06 05:10:00,0.77415,0.77435,0.7739,0.7739,424600000.0
2008-10-06 05:11:00,0.7739,0.77445,0.7738,0.7743,488500000.0
2008-10-06 05:12:00,0.7743,0.77435,0.7741,0.7741,197400000.0
2008-10-06 05:13:00,0.7742,0.7743,0.7741,0.7741,134000000.0
2008-10-06 05:14:00,0.7741,0.7742,0.7739,0.7742,160000000.0
2008-10-06 05:15:00,0.7741,0.7742,0.7736,0.7738,702000000.0
2008-10-06 05:16:00,0.77355,0.7738,0.77355,0.7736,646000000.0
2008-10-06 05:17:00,0.7736,0.7739,0.7736,0.77385,469099995.0
2008-10-06 05:18:00,0.77385,0.77415,0.7738,0.7741,580800000.0
2008-10-06 05:19:00,0.7741,0.7741,0.77375,0.77395,670199998.0
2008-10-06 05:20:00,0.77395,0.77425,0.7739,0.7742,369999998.0
2008-10-06 05:21:00,0.7742,0.77425,0.77405,0.7742,513800006.0
2008-10-06 05:22:00,0.7742,0.7743,0.7741,0.7743,368900001.0
2008-10-06 05:23:00,0.7743,0.77435,0.7742,0.7743,322300000.0
2008-10-06 05:24:00,0.7743,0.77435,0.7743,0.77435,150300000.0
2008-10-06 05:25:00,0.77435,0.77445,0.7743,0.7744,164000000.0
2008-10-06 05:26:00,0.7744,0.7744,0.7739,0.7743,218600000.0
2008-10-06 05:27:00,0.7743,0.77445,0.7742,0.77425,249100000.0
2008-10-06 05:28:00,0.77425,0.77425,0.77405,0.7741,342800003.0
2008-10-06 05:29:00,0.7741,0.7741,0.774,0.77405,750799999.0
2008-10-06 05:30:00,0.7741,0.77425,0.7741,0.77425,85200000.0
2008-10-06 05:31:00,0.77425,0.7744,0.7741,0.77435,519800000.0
2008-10-06 05:32:00,0.7744,0.77455,0.7743,0.77455,78300000.0
2008-10-06 05:33:00,0.7745,0.77455,0.77445,0.7745,60900000.0
2008-10-06 05:34:00,0.77417,0.77429,0.77395,0.77419,133800000.0
2008-10-06 05:35:00,0.7745,0.7745,0.7741,0.77415,27500000.0
2008-10-06 05:36:00,0.77415,0.77435,0.77395,0.77415,321899996.0
2008-10-06 05:37:00,0.77415,0.7742,0.7741,0.77415,155100000.0
2008-10-06 05:38:00,0.77415,0.7742,0.774,0.774,145300000.0
2008-10-06 05:39:00,0.774,0.774,0.774,0.774,199200000.0
2008-10-06 05:40:00,0.774,0.77425,0.774,0.7742,212600000.0
2008-10-06 05:41:00,0.7742,0.77455,0.7742,0.77455,319700000.0
2008-10-06 05:42:00,0.7746,0.7746,0.7744,0.7744,180700000.0
2008-10-06 05:43:00,0.7744,0.7744,0.7744,0.7744,738599996.0
2008-10-06 05:44:00,0.7744,0.7744,0.7744,0.7744,312000000.0
2008-10-06 05:45:00,0.7744,0.7744,0.774,0.7743,932599998.0
2008-10-06 05:46:00,0.7744,0.7744,0.77405,0.7744,536799999.0
2008-10-06 05:47:00,0.7743,0.7744,0.77405,0.7744,1429899999.0
2008-10-06 05:48:00,0.7743,0.7744,0.77395,0.7743,905299998.0
2008-10-06 05:49:00,0.7743,0.7743,0.7743,0.7743,252000000.0
2008-10-06 05:50:00,0.7743,0.7743,0.77395,0.77395,436500000.0
2008-10-06 05:51:00,0.77405,0.77405,0.77405,0.77405,41500000.0
2008-10-06 05:52:00,0.77405,0.7741,0.774,0.7741,145000000.0
2008-10-06 05:53:00,0.7741,0.77445,0.7741,0.77445,130600000.0
2008-10-06 05:54:00,0.77445,0.7746,0.77425,0.7745,353200001.0
2008-10-06 05:55:00,0.7745,0.7748,0.77445,0.7746,225000000.0
2008-10-06 05:56:00,0.7746,0.7747,0.77455,0.7747,166000000.0
2008-10-06 05:57:00,0.7747,0.7747,0.7745,0.7747,220400000.0
2008-10-06 05:58:00,0.7747,0.7747,0.7746,0.7746,265000001.0
2008-10-06 05:59:00,0.7746,0.7748,0.77455,0.77455,450000005.0
2008-10-06 06:00:00,0.77455,0.77465,0.7744,0.7744,196400000.0
2008-10-06 06:01:00,0.7744,0.7747,0.7743,0.7746,480800000.0
2008-10-06 06:02:00,0.7746,0.7746,0.7744,0.77445,219400000.0
2008-10-06 06:03:00,0.77445,0.77465,0.7743,0.77445,418400000.0
2008-10-06 06:04:00,0.7745,0.77455,0.7744,0.7745,504499996.0
2008-10-06 06:05:00,0.77455,0.77455,0.77425,0.7743,284300000.0
2008-10-06 06:06:00,0.77435,0.7746,0.77435,0.7746,359399999.0
2008-10-06 06:07:00,0.7745,0.7746,0.77445,0.7746,207300000.0
2008-10-06 06:08:00,0.7746,0.7746,0.77455,0.7746,26200000.0
2008-10-06 06:09:00,0.7746,0.7746,0.7741,0.7741,718700001.0
2008-10-06 06:10:00,0.7741,0.7742,0.7736,0.77375,664100000.0
2008-10-06 06:11:00,0.77375,0.7742,0.77375,0.77415,237316000.0
2008-10-06 06:12:00,0.77415,0.7745,0.77415,0.7743,528100000.0
2008-10-06 06:13:00,0.7743,0.7743,0.774,0.7741,515199996.0
2008-10-06 06:14:00,0.7741,0.7747,0.7741,0.7747,840500001.0
2008-10-06 06:15:00,0.7747,0.7748,0.7746,0.7748,742699998.0
2008-10-06 06:16:00,0.7748,0.77525,0.7747,0.77525,743399998.0
2008-10-06 06:17:00,0.7753,0.776,0.7753,0.7759,489699998.0
2008-10-06 06:18:00,0.7759,0.7759,0.7753,0.7754,367500001.0
2008-10-06 06:19:00,0.7753,0.7754,0.7749,0.7751,728800000.0
2008-10-06 06:20:00,0.7751,0.7752,0.77495,0.7751,318800000.0
2008-10-06 06:21:00,0.7751,0.7751,0.7746,0.77475,327499999.0
2008-10-06 06:22:00,0.77475,0.77475,0.7746,0.7747,351400000.0
2008-10-06 06:23:00,0.7747,0.77515,0.7747,0.775,349099999.0
2008-10-06 06:24:00,0.775,0.775,0.775,0.775,102000000.0
2008-10-06 06:25:00,0.775,0.775,0.775,0.775,243600000.0
2008-10-06 06:26:00,0.775,0.7754,0.775,0.7752,313800000.0
2008-10-06 06:27:00,0.77525,0.77545,0.77525,0.7753,129700000.0
2008-10-06 06:28:00,0.7753,0.7753,0.77525,0.77525,20300000.0
2008-10-06 06:29:00,0.77525,0.77525,0.7751,0.7751,1165899998.0
2008-10-06 06:30:00,0.775,0.7751,0.7747,0.7747,1685800048.0
2008-10-06 06:31:00,0.7746,0.775,0.7746,0.775,1685800048.0
2008-10-06 06:32:00,0.775,0.775,0.7746,0.7747,1655100045.0
2008-10-06 06:33:00,0.7747,0.7747,0.7745,0.7745,66900000.0
2008-10-06 06:34:00,0.7745,0.77455,0.77405,0.7743,457600001.0
2008-10-06 06:35:00,0.77425,0.7745,0.77425,0.77435,227799999.0
2008-10-06 06:36:00,0.77435,0.7747,0.77435,0.7744,344900000.0
2008-10-06 06:37:00,0.7744,0.77455,0.7744,0.77455,377599998.0
2008-10-06 06:38:00,0.77455,0.7746,0.77435,0.77435,332800004.0
2008-10-06 06:39:00,0.7744,0.7745,0.77435,0.7745,90400000.0
2008-10-06 06:40:00,0.7745,0.7745,0.77415,0.7742,384899999.0
2008-10-06 06:41:00,0.7742,0.7745,0.7742,0.77435,740900006.0
2008-10-06 06:42:00,0.7744,0.77455,0.7744,0.7745,552800000.0
2008-10-06 06:43:00,0.7745,0.77515,0.7745,0.7751,260500000.0
2008-10-06 06:44:00,0.77515,0.7753,0.77445,0.7745,364699997.0
2008-10-06 06:45:00,0.77455,0.775,0.77455,0.77495,307800000.0
2008-10-06 06:46:00,0.775,0.7751,0.77435,0.77455,357400000.0
2008-10-06 06:47:00,0.77455,0.7747,0.77445,0.7746,659100001.0
2008-10-06 06:48:00,0.7746,0.7746,0.77415,0.77435,205999999.0
2008-10-06 06:49:00,0.77435,0.7748,0.7743,0.7748,193100000.0
2008-10-06 06:50:00,0.77475,0.77495,0.77445,0.77445,567900000.0
2008-10-06 06:51:00,0.77435,0.7746,0.77435,0.7745,417700000.0
2008-10-06 06:52:00,0.77445,0.77455,0.77425,0.77425,258700000.0
2008-10-06 06:53:00,0.77425,0.77425,0.77385,0.7739,437300000.0
2008-10-06 06:54:00,0.77395,0.77405,0.7739,0.77405,199200000.0
2008-10-06 06:55:00,0.77405,0.77405,0.7738,0.7738,204400000.0
2008-10-06 06:56:00,0.7738,0.77395,0.7735,0.7737,431600000.0
2008-10-06 06:57:00,0.77365,0.7739,0.7735,0.77365,204600000.0
2008-10-06 06:58:00,0.77365,0.77415,0.77365,0.774,472300000.0
2008-10-06 06:59:00,0.774,0.7743,0.774,0.7741,358900000.0
2008-10-06 07:00:00,0.7741,0.7743,0.77395,0.77415,243100000.0
2008-10-06 07:01:00,0.77415,0.77435,0.774,0.77405,376800000.0
2008-10-06 07:02:00,0.77405,0.7745,0.77405,0.7743,497000000.0
2008-10-06 07:03:00,0.7743,0.7746,0.7743,0.77445,251600000.0
2008-10-06 07:04:00,0.7745,0.77475,0.7744,0.7745,391500000.0
2008-10-06 07:05:00,0.7745,0.7747,0.7745,0.77455,305100000.0
2008-10-06 07:06:00,0.77455,0.77465,0.77455,0.77455,203700000.0
2008-10-06 07:07:00,0.77455,0.77465,0.77455,0.7746,201500000.0
2008-10-06 07:08:00,0.7746,0.7749,0.7746,0.77485,246000000.0
2008-10-06 07:09:00,0.77485,0.7749,0.7747,0.7749,254200000.0
2008-10-06 07:10:00,0.77495,0.77525,0.7749,0.7752,402100000.0
2008-10-06 07:11:00,0.7752,0.7752,0.7748,0.7751,341300000.0
2008-10-06 07:12:00,0.7751,0.7751,0.775,0.775,280200000.0
2008-10-06 07:13:00,0.775,0.7751,0.7746,0.7749,407300000.0
2008-10-06 07:14:00,0.7749,0.77495,0.7747,0.7749,275400000.0
2008-10-06 07:15:00,0.7749,0.7749,0.7746,0.77475,309500000.0
2008-10-06 07:16:00,0.77475,0.77475,0.77465,0.7747,412900000.0
2008-10-06 07:17:00,0.7747,0.7747,0.7747,0.7747,210000000.0
2008-10-06 07:18:00,0.7747,0.7752,0.7747,0.775,293800000.0
2008-10-06 07:19:00,0.775,0.775,0.7747,0.7747,202500000.0
2008-10-06 07:20:00,0.7747,0.7747,0.77435,0.7746,515500001.0
2008-10-06 07:21:00,0.77455,0.77465,0.7744,0.7744,255500000.0
2008-10-06 07:22:00,0.7744,0.7747,0.7744,0.7747,387499998.0
2008-10-06 07:23:00,0.7747,0.7747,0.77435,0.7744,302700002.0
2008-10-06 07:24:00,0.77445,0.77445,0.7743,0.77435,81400000.0
2008-10-06 07:25:00,0.7744,0.77465,0.77435,0.77445,296700000.0
2008-10-06 07:26:00,0.7745,0.7745,0.77445,0.7745,89700000.0
2008-10-06 07:27:00,0.7745,0.7745,0.7743,0.7743,257600000.0
2008-10-06 07:28:00,0.7743,0.77435,0.77415,0.7743,462200000.0
2008-10-06 07:29:00,0.7743,0.7743,0.7743,0.7743,120000000.0
2008-10-06 07:30:00,0.7743,0.7745,0.7743,0.7744,502300000.0
2008-10-06 07:31:00,0.7744,0.7745,0.7744,0.7744,203100000.0
2008-10-06 07:32:00,0.7744,0.7744,0.7744,0.7744,102000000.0
2008-10-06 07:33:00,0.7744,0.7744,0.7743,0.7743,59900000.0
2008-10-06 07:34:00,0.7743,0.7743,0.7741,0.7743,77600000.0
2008-10-06 07:35:00,0.7743,0.7743,0.7741,0.7743,35300000.0
2008-10-06 07:36:00,0.7743,0.7743,0.7743,0.7743,54000000.0
2008-10-06 07:37:00,0.7743,0.7743,0.7743,0.7743,14400000.0
2008-10-06 07:38:00,0.7743,0.7744,0.77415,0.7744,193500000.0
2008-10-06 07:39:00,0.7743,0.77435,0.7743,0.7743,422499997.0
2008-10-06 07:40:00,0.7743,0.7743,0.7742,0.7743,68400000.0
2008-10-06 07:41:00,0.7743,0.7743,0.7742,0.7742,92100000.0
2008-10-06 07:42:00,0.7742,0.77425,0.7742,0.77425,137100000.0
2008-10-06 07:43:00,0.7742,0.7742,0.7741,0.7741,343700000.0
2008-10-06 07:44:00,0.7741,0.7741,0.7736,0.774,619700001.0
2008-10-06 07:45:00,0.77395,0.77415,0.7738,0.7738,543000000.0
2008-10-06 07:46:00,0.7738,0.77395,0.77365,0.7737,393100000.0
2008-10-06 07:47:00,0.7737,0.7739,0.77365,0.77385,218800000.0
2008-10-06 07:48:00,0.77385,0.7739,0.7736,0.7738,368100000.0
2008-10-06 07:49:00,0.7738,0.7738,0.7735,0.7736,302100000.0
2008-10-06 07:50:00,0.7736,0.77415,0.77355,0.77405,640400002.0
2008-10-06 07:51:00,0.77405,0.77425,0.7736,0.7736,480500000.0
2008-10-06 07:52:00,0.77375,0.7738,0.7735,0.7735,652800000.0
2008-10-06 07:53:00,0.7736,0.7736,0.7735,0.7736,479100001.0
2008-10-06 07:54:00,0.7736,0.77385,0.7736,0.7738,305300000.0
2008-10-06 07:55:00,0.7737,0.77385,0.77365,0.77365,176900000.0
2008-10-06 07:56:00,0.7736,0.7737,0.7736,0.77365,571599999.0
2008-10-06 07:57:00,0.7736,0.77365,0.7735,0.7735,907300013.0
2008-10-06 07:58:00,0.7735,0.7735,0.77285,0.7731,348000000.0
2008-10-06 07:59:00,0.77315,0.7732,0.7729,0.7731,593624002.0
2008-10-06 08:00:00,0.7731,0.77315,0.773,0.7731,160799999.0
2008-10-06 08:01:00,0.7731,0.7732,0.77305,0.77305,202000000.0
2008-10-06 08:02:00,0.773,0.7731,0.773,0.773,219900000.0
2008-10-06 08:03:00,0.773,0.77305,0.7729,0.773,116700000.0
2008-10-06 08:04:00,0.773,0.77305,0.7725,0.7727,574099997.0
2008-10-06 08:05:00,0.7727,0.7727,0.7724,0.7727,680499996.0
2008-10-06 08:06:00,0.7727,0.7727,0.77235,0.77235,415200000.0
2008-10-06 08:07:00,0.77235,0.77245,0.7722,0.7723,310599998.0
2008-10-06 08:08:00,0.7723,0.7724,0.77155,0.7719,432500000.0
2008-10-06 08:09:00,0.7719,0.7719,0.77135,0.77175,519900000.0
2008-10-06 08:10:00,0.77175,0.7718,0.77155,0.7716,240800000.0
2008-10-06 08:11:00,0.7718,0.7718,0.7716,0.7718,87000000.0
2008-10-06 08:12:00,0.7717,0.7717,0.7716,0.7717,38000000.0
2008-10-06 08:13:00,0.7717,0.77205,0.7717,0.7719,541100000.0
2008-10-06 08:14:00,0.7719,0.772,0.77185,0.77185,229800000.0
2008-10-06 08:15:00,0.7719,0.7721,0.7719,0.77195,326599999.0
2008-10-06 08:16:00,0.7719,0.77195,0.7716,0.7716,95700000.0
2008-10-06 08:17:00,0.7716,0.77165,0.77155,0.77155,197400000.0
2008-10-06 08:18:00,0.7716,0.7718,0.77155,0.7718,301300000.0
2008-10-06 08:19:00,0.7718,0.77225,0.7718,0.77225,340900000.0
2008-10-06 08:20:00,0.77225,0.7725,0.7722,0.7725,313100000.0
2008-10-06 08:21:00,0.7725,0.77265,0.7725,0.7726,184300000.0
2008-10-06 08:22:00,0.7727,0.7727,0.7724,0.77245,244800001.0
2008-10-06 08:23:00,0.7724,0.77265,0.77235,0.77255,294199999.0
2008-10-06 08:24:00,0.7725,0.7728,0.7725,0.7728,324800004.0
2008-10-06 08:25:00,0.77285,0.7729,0.7725,0.7727,306800000.0
2008-10-06 08:26:00,0.7727,0.773,0.7726,0.7729,272900000.0
2008-10-06 08:27:00,0.7728,0.77305,0.7727,0.773,376799999.0
2008-10-06 08:28:00,0.77295,0.77295,0.77275,0.77285,330000007.0
2008-10-06 08:29:00,0.77285,0.77295,0.77275,0.7729,222900000.0
2008-10-06 08:30:00,0.7729,0.773,0.7728,0.7729,729099993.0
2008-10-06 08:31:00,0.7729,0.77335,0.7729,0.7732,962899994.0
2008-10-06 08:32:00,0.7732,0.7734,0.7732,0.77325,460799998.0
2008-10-06 08:33:00,0.77325,0.77345,0.77325,0.77335,664700000.0
2008-10-06 08:34:00,0.77335,0.7734,0.7732,0.7734,529899999.0
2008-10-06 08:35:00,0.77345,0.77345,0.7732,0.77325,509600002.0
2008-10-06 08:36:00,0.77325,0.7736,0.7732,0.77335,993299999.0
2008-10-06 08:37:00,0.7734,0.7737,0.7734,0.7735,669799999.0
2008-10-06 08:38:00,0.7735,0.7735,0.77325,0.7735,539200000.0
2008-10-06 08:39:00,0.77345,0.7735,0.77305,0.7731,1007900007.0
2008-10-06 08:40:00,0.7731,0.77325,0.77295,0.7732,564200000.0
2008-10-06 08:41:00,0.7732,0.7735,0.77315,0.77345,477600000.0
2008-10-06 08:42:00,0.7734,0.77355,0.7731,0.7732,641600000.0
2008-10-06 08:43:00,0.77315,0.77335,0.7731,0.7732,708600000.0
2008-10-06 08:44:00,0.7732,0.7733,0.773,0.7731,819499999.0
2008-10-06 08:45:00,0.7731,0.77315,0.77295,0.773,627399999.0
2008-10-06 08:46:00,0.773,0.77305,0.7729,0.7729,675000000.0
2008-10-06 08:47:00,0.7729,0.7729,0.77245,0.77255,528200001.0
2008-10-06 08:48:00,0.77255,0.7727,0.7725,0.77265,405000000.0
2008-10-06 08:49:00,0.77265,0.7728,0.77235,0.7724,684000000.0
2008-10-06 08:50:00,0.7724,0.7724,0.7719,0.772,675100000.0
2008-10-06 08:51:00,0.772,0.772,0.77165,0.7718,728999999.0
2008-10-06 08:52:00,0.7718,0.77185,0.77145,0.7716,519899999.0
2008-10-06 08:53:00,0.7716,0.77175,0.7712,0.77135,792400001.0
2008-10-06 08:54:00,0.7713,0.77145,0.7711,0.77145,725899997.0
2008-10-06 08:55:00,0.77145,0.7716,0.7714,0.7716,540400001.0
2008-10-06 08:56:00,0.7716,0.77195,0.77145,0.7719,1103899989.0
2008-10-06 08:57:00,0.7719,0.77205,0.7715,0.77175,1501799999.0
2008-10-06 08:58:00,0.7717,0.7718,0.7716,0.7717,1046900000.0
2008-10-06 08:59:00,0.7717,0.7719,0.77165,0.7719,502500000.0
2008-10-06 09:00:00,0.7719,0.77205,0.77175,0.7718,547204501.0
2008-10-06 09:01:00,0.77185,0.77215,0.7718,0.7721,728000000.0
2008-10-06 09:02:00,0.77215,0.7724,0.772,0.7724,1124099998.0
2008-10-06 09:03:00,0.77245,0.77265,0.7723,0.77235,962000001.0
2008-10-06 09:04:00,0.77235,0.77255,0.7723,0.7725,615500000.0
2008-10-06 09:05:00,0.7725,0.7729,0.7725,0.77285,650200000.0
2008-10-06 09:06:00,0.7729,0.77305,0.7728,0.77305,1043000003.0
2008-10-06 09:07:00,0.77305,0.7731,0.773,0.7731,337899999.0
2008-10-06 09:08:00,0.7731,0.77335,0.7731,0.77335,565900002.0
2008-10-06 09:09:00,0.7733,0.77355,0.77325,0.77355,801399999.0
2008-10-06 09:10:00,0.77355,0.77365,0.7735,0.77365,775900002.0
2008-10-06 09:11:00,0.77365,0.7737,0.77315,0.77315,175284500.0
2008-10-06 09:12:00,0.77315,0.7732,0.7728,0.7729,759500000.0
2008-10-06 09:13:00,0.7729,0.7729,0.7727,0.77275,900800000.0
2008-10-06 09:14:00,0.7727,0.7729,0.7726,0.77275,744200000.0
2008-10-06 09:15:00,0.77275,0.77285,0.77265,0.7727,848200000.0
2008-10-06 09:16:00,0.77265,0.77275,0.7724,0.7726,661200000.0
2008-10-06 09:17:00,0.77255,0.7729,0.7725,0.7728,513199998.0
2008-10-06 09:18:00,0.77285,0.77285,0.77275,0.77275,471200000.0
2008-10-06 09:19:00,0.7727,0.77275,0.77255,0.7727,292700000.0
2008-10-06 09:20:00,0.7727,0.77285,0.77265,0.77285,409300000.0
2008-10-06 09:21:00,0.77285,0.77295,0.7728,0.7728,604300001.0
2008-10-06 09:22:00,0.7728,0.77295,0.7727,0.7729,514300000.0
2008-10-06 09:23:00,0.77285,0.77295,0.7728,0.77285,379200000.0
2008-10-06 09:24:00,0.77285,0.77325,0.77285,0.7732,668900000.0
2008-10-06 09:25:00,0.7732,0.7737,0.7731,0.7737,1058399999.0
2008-10-06 09:26:00,0.7737,0.77375,0.7734,0.7737,898000003.0
2008-10-06 09:27:00,0.7737,0.7738,0.7736,0.7737,648300001.0
2008-10-06 09:28:00,0.7737,0.7739,0.77355,0.7739,726799998.0
2008-10-06 09:29:00,0.7739,0.774,0.773,0.77315,516300001.0
2008-10-06 09:30:00,0.77315,0.7732,0.7727,0.7729,587799999.0
2008-10-06 09:31:00,0.7729,0.77295,0.7727,0.7728,463600000.0
2008-10-06 09:32:00,0.7728,0.7729,0.7727,0.7729,844399999.0
2008-10-06 09:33:00,0.7729,0.77295,0.7726,0.7729,390499999.0
2008-10-06 09:34:00,0.77295,0.77315,0.7729,0.7731,859899998.0
2008-10-06 09:35:00,0.7731,0.7733,0.77305,0.7733,222899999.0
2008-10-06 09:36:00,0.7733,0.77335,0.7732,0.7732,215600000.0
2008-10-06 09:37:00,0.7732,0.77325,0.773,0.77305,644000002.0
2008-10-06 09:38:00,0.773,0.77305,0.77285,0.7729,663900000.0
2008-10-06 09:39:00,0.7729,0.7729,0.7728,0.7728,1038000000.0
2008-10-06 09:40:00,0.7728,0.7728,0.7727,0.7728,475500000.0
2008-10-06 09:41:00,0.7728,0.7728,0.7724,0.7724,445900000.0
2008-10-06 09:42:00,0.7724,0.77245,0.77235,0.77245,446100001.0
2008-10-06 09:43:00,0.77245,0.7725,0.7724,0.77245,475300001.0
2008-10-06 09:44:00,0.77245,0.7725,0.7724,0.7724,259400000.0
2008-10-06 09:45:00,0.7724,0.77275,0.7724,0.77275,751500000.0
2008-10-06 09:46:00,0.77275,0.7733,0.77275,0.77315,607499997.0
2008-10-06 09:47:00,0.77315,0.77345,0.77305,0.7734,639799998.0
2008-10-06 09:48:00,0.7734,0.7734,0.7732,0.7733,1189800001.0
2008-10-06 09:49:00,0.7733,0.7736,0.7733,0.7735,177900000.0
2008-10-06 09:50:00,0.7735,0.7736,0.7729,0.773,873099999.0
2008-10-06 09:51:00,0.773,0.7732,0.7729,0.7731,888499999.0
2008-10-06 09:52:00,0.77305,0.77325,0.7729,0.773,1079700003.0
2008-10-06 09:53:00,0.773,0.7734,0.773,0.7734,1078100002.0
2008-10-06 09:54:00,0.7734,0.7738,0.7734,0.7738,1016299999.0
2008-10-06 09:55:00,0.7738,0.774,0.7738,0.7739,844899998.0
2008-10-06 09:56:00,0.7739,0.7744,0.77375,0.7743,1067600000.0
2008-10-06 09:57:00,0.77425,0.77425,0.774,0.774,777899998.0
2008-10-06 09:58:00,0.774,0.77405,0.7739,0.774,1375699998.0
2008-10-06 09:59:00,0.774,0.7743,0.774,0.7742,618999995.0
2008-10-06 10:00:00,0.7742,0.7744,0.7741,0.77415,439499999.0
2008-10-06 10:01:00,0.77415,0.7742,0.7741,0.7741,1050400000.0
2008-10-06 10:02:00,0.7741,0.77435,0.77395,0.77395,1485900004.0
2008-10-06 10:03:00,0.77395,0.77395,0.7735,0.7738,1242299998.0
2008-10-06 10:04:00,0.77385,0.774,0.77375,0.7738,863300000.0
2008-10-06 10:05:00,0.7738,0.7738,0.7736,0.7737,866199997.0
2008-10-06 10:06:00,0.7737,0.77425,0.77365,0.77425,695599997.0
2008-10-06 10:07:00,0.77425,0.7744,0.7741,0.7744,1247399998.0
2008-10-06 10:08:00,0.77435,0.7744,0.77415,0.77425,541000000.0
2008-10-06 10:09:00,0.77425,0.7743,0.77415,0.7743,742800000.0
2008-10-06 10:10:00,0.7743,0.7746,0.77425,0.7743,1156199994.0
2008-10-06 10:11:00,0.7743,0.7743,0.7739,0.77395,409900000.0
2008-10-06 10:12:00,0.77395,0.77415,0.7739,0.7741,1213000001.0
2008-10-06 10:13:00,0.7741,0.7742,0.77385,0.77405,1094700000.0
2008-10-06 10:14:00,0.77405,0.7743,0.774,0.7742,927499997.0
2008-10-06 10:15:00,0.7742,0.7746,0.7741,0.7746,822499998.0
2008-10-06 10:16:00,0.7746,0.7746,0.7743,0.7745,1053100001.0
2008-10-06 10:17:00,0.7745,0.77485,0.7745,0.7748,445500000.0
2008-10-06 10:18:00,0.77475,0.7749,0.77465,0.77485,983899998.0
2008-10-06 10:19:00,0.77485,0.7754,0.77485,0.77535,888999997.0
2008-10-06 10:20:00,0.77535,0.7756,0.77535,0.77535,398200000.0
2008-10-06 10:21:00,0.77535,0.77545,0.7753,0.77545,236600001.0
2008-10-06 10:22:00,0.7754,0.7754,0.7751,0.7751,815500000.0
2008-10-06 10:23:00,0.7751,0.77545,0.7751,0.77535,907800004.0
2008-10-06 10:24:00,0.77535,0.7754,0.7751,0.7753,1150023999.0
2008-10-06 10:25:00,0.7753,0.77545,0.7749,0.77495,1306600000.0
2008-10-06 10:26:00,0.77495,0.775,0.7749,0.7749,504800001.0
2008-10-06 10:27:00,0.7749,0.7751,0.7747,0.77505,561100000.0
2008-10-06 10:28:00,0.7751,0.7751,0.7742,0.7742,1673000017.0
2008-10-06 10:29:00,0.7742,0.77465,0.77385,0.7746,1093800001.0
2008-10-06 10:30:00,0.77465,0.77475,0.774,0.774,1113999997.0
2008-10-06 10:31:00,0.774,0.7741,0.77375,0.7738,873299997.0
2008-10-06 10:32:00,0.7738,0.77385,0.7734,0.7734,1305800004.0
2008-10-06 10:33:00,0.7734,0.7734,0.7728,0.773,1158699998.0
2008-10-06 10:34:00,0.773,0.7735,0.77295,0.77335,539700000.0
2008-10-06 10:35:00,0.77335,0.7734,0.77325,0.7734,531600000.0
2008-10-06 10:36:00,0.7734,0.7734,0.7734,0.7734,128600001.0
2008-10-06 10:37:00,0.7734,0.77355,0.77335,0.77355,335900000.0
2008-10-06 10:38:00,0.77355,0.7736,0.7735,0.7735,250700000.0
2008-10-06 10:39:00,0.77355,0.7736,0.7734,0.77345,465600002.0
2008-10-06 10:40:00,0.7735,0.77355,0.7733,0.7735,345500001.0
2008-10-06 10:41:00,0.7735,0.7735,0.77325,0.7734,509800000.0
2008-10-06 10:42:00,0.7734,0.77345,0.77325,0.7733,445300000.0
2008-10-06 10:43:00,0.7733,0.77365,0.7732,0.7736,647600002.0
2008-10-06 10:44:00,0.7736,0.7737,0.7736,0.77365,593900002.0
2008-10-06 10:45:00,0.77365,0.77365,0.77335,0.7734,1203999994.0
2008-10-06 10:46:00,0.7734,0.7734,0.77275,0.7728,1116500002.0
2008-10-06 10:47:00,0.7728,0.77315,0.7728,0.77315,877799996.0
2008-10-06 10:48:00,0.77315,0.77325,0.77295,0.77315,1351100004.0
2008-10-06 10:49:00,0.77315,0.7732,0.7731,0.77315,1004400004.0
2008-10-06 10:50:00,0.77315,0.7732,0.773,0.77305,674599998.0
2008-10-06 10:51:00,0.77305,0.7731,0.77295,0.77295,812999998.0
2008-10-06 10:52:00,0.77295,0.773,0.77295,0.77295,350200000.0
2008-10-06 10:53:00,0.77295,0.7732,0.77295,0.7731,797299999.0
2008-10-06 10:54:00,0.7731,0.7733,0.773,0.77325,1326099993.0
2008-10-06 10:55:00,0.77325,0.7734,0.77325,0.77335,923599999.0
2008-10-06 10:56:00,0.7734,0.77345,0.77315,0.7732,973599998.0
2008-10-06 10:57:00,0.77325,0.77325,0.7729,0.773,1172200000.0
2008-10-06 10:58:00,0.773,0.7733,0.7729,0.77315,1126199986.0
2008-10-06 10:59:00,0.77315,0.77325,0.773,0.773,1009000001.0
2008-10-06 11:00:00,0.773,0.773,0.7727,0.77275,355699999.0
2008-10-06 11:01:00,0.77275,0.77275,0.77235,0.7725,929399998.0
2008-10-06 11:02:00,0.7725,0.7726,0.7725,0.7725,606500001.0
2008-10-06 11:03:00,0.7725,0.7725,0.77225,0.77235,222700001.0
2008-10-06 11:04:00,0.77235,0.7726,0.7721,0.77235,680500000.0
2008-10-06 11:05:00,0.77235,0.77235,0.7723,0.7723,292899998.0
2008-10-06 11:06:00,0.7723,0.7723,0.77205,0.7723,547699999.0
2008-10-06 11:07:00,0.77225,0.77225,0.7721,0.7721,798800000.0
2008-10-06 11:08:00,0.7721,0.7722,0.772,0.772,1192200003.0
2008-10-06 11:09:00,0.77195,0.77215,0.7717,0.77215,936099999.0
2008-10-06 11:10:00,0.7721,0.7721,0.77165,0.7717,1286100002.0
2008-10-06 11:11:00,0.77175,0.77185,0.7715,0.7716,1310800002.0
2008-10-06 11:12:00,0.7717,0.7718,0.77155,0.7716,1067199997.0
2008-10-06 11:13:00,0.7716,0.77175,0.77145,0.77145,1196899996.0
2008-10-06 11:14:00,0.77145,0.77165,0.7713,0.77165,1200299997.0
2008-10-06 11:15:00,0.77165,0.77185,0.7716,0.7717,769299999.0
2008-10-06 11:16:00,0.7717,0.77185,0.7717,0.7718,883299999.0
2008-10-06 11:17:00,0.77175,0.7718,0.7715,0.7717,1073400000.0
2008-10-06 11:18:00,0.7717,0.7717,0.7714,0.77155,1111399998.0
2008-10-06 11:19:00,0.77155,0.7716,0.7713,0.7713,1434600010.0
2008-10-06 11:20:00,0.7713,0.77135,0.7712,0.7712,660000001.0
2008-10-06 11:21:00,0.7712,0.7712,0.7706,0.77065,1495500001.0
2008-10-06 11:22:00,0.77065,0.77065,0.7705,0.7705,953100000.0
2008-10-06 11:23:00,0.7705,0.7708,0.77035,0.7707,892400002.0
2008-10-06 11:24:00,0.7707,0.7708,0.7703,0.7703,1059700000.0
2008-10-06 11:25:00,0.7703,0.7705,0.7701,0.77045,1290999999.0
2008-10-06 11:26:00,0.77045,0.77065,0.7704,0.77055,944399999.0
2008-10-06 11:27:00,0.77055,0.7708,0.7705,0.77075,734400001.0
2008-10-06 11:28:00,0.77075,0.7709,0.77065,0.7709,622400000.0
2008-10-06 11:29:00,0.7709,0.77095,0.77075,0.7708,834700002.0
2008-10-06 11:30:00,0.7708,0.77115,0.7708,0.77115,768000002.0
2008-10-06 11:31:00,0.77115,0.77145,0.77115,0.77145,679700000.0
2008-10-06 11:32:00,0.77145,0.7716,0.77145,0.77155,618199999.0
2008-10-06 11:33:00,0.77155,0.77165,0.77155,0.7716,1111500001.0
2008-10-06 11:34:00,0.7716,0.77165,0.7714,0.77165,732900000.0
2008-10-06 11:35:00,0.7716,0.7717,0.77145,0.77155,1335400003.0
2008-10-06 11:36:00,0.77155,0.7717,0.77155,0.7716,845799998.0
2008-10-06 11:37:00,0.7716,0.77165,0.77125,0.77125,616900000.0
2008-10-06 11:38:00,0.77125,0.7714,0.77115,0.7714,1078500000.0
2008-10-06 11:39:00,0.77135,0.7716,0.7713,0.77155,1146100001.0
2008-10-06 11:40:00,0.77155,0.77155,0.77145,0.77155,737199994.0
2008-10-06 11:41:00,0.7715,0.77155,0.7712,0.77125,910099999.0
2008-10-06 11:42:00,0.77125,0.7713,0.7712,0.7713,781500000.0
2008-10-06 11:43:00,0.7713,0.77135,0.77125,0.77125,1182299997.0
2008-10-06 11:44:00,0.77125,0.7713,0.7712,0.77125,559400000.0
2008-10-06 11:45:00,0.77125,0.7713,0.7712,0.77125,967899999.0
2008-10-06 11:46:00,0.77125,0.7716,0.77125,0.7716,880999996.0
2008-10-06 11:47:00,0.7716,0.7716,0.77115,0.77115,895600001.0
2008-10-06 11:48:00,0.77115,0.77165,0.7711,0.7716,953099998.0
2008-10-06 11:49:00,0.77155,0.77165,0.7714,0.7714,1661999998.0
2008-10-06 11:50:00,0.7714,0.7717,0.77135,0.7716,1711000001.0
2008-10-06 11:51:00,0.7716,0.7717,0.7716,0.7716,1072299998.0
2008-10-06 11:52:00,0.7716,0.7716,0.77145,0.77155,572600001.0
2008-10-06 11:53:00,0.77155,0.7716,0.7714,0.77145,518599998.0
2008-10-06 11:54:00,0.77145,0.7715,0.77135,0.7714,667900001.0
2008-10-06 11:55:00,0.7714,0.7714,0.77105,0.7713,792100001.0
2008-10-06 11:56:00,0.7713,0.7715,0.7712,0.77135,968799993.0
2008-10-06 11:57:00,0.77135,0.7716,0.77135,0.7716,1077600003.0
2008-10-06 11:58:00,0.7716,0.77165,0.7716,0.7716,1667699991.0
2008-10-06 11:59:00,0.7716,0.7717,0.77125,0.77125,1142699997.0
2008-10-06 12:00:00,0.77125,0.7715,0.7712,0.7713,1568900006.0
2008-10-06 12:01:00,0.7713,0.7715,0.7713,0.77145,915500005.0
2008-10-06 12:02:00,0.77145,0.7717,0.77145,0.77165,1345600005.0
2008-10-06 12:03:00,0.77165,0.77175,0.77155,0.77175,1463199999.0
2008-10-06 12:04:00,0.77175,0.77225,0.77165,0.77225,1196199997.0
2008-10-06 12:05:00,0.77225,0.77225,0.7721,0.77215,976499995.0
2008-10-06 12:06:00,0.77215,0.7723,0.7719,0.77195,861599999.0
2008-10-06 12:07:00,0.77195,0.772,0.7719,0.7719,375400001.0
2008-10-06 12:08:00,0.7719,0.7719,0.7717,0.77185,607000001.0
2008-10-06 12:09:00,0.7719,0.7719,0.7718,0.7718,569400000.0
2008-10-06 12:10:00,0.7718,0.7719,0.7718,0.7719,450400006.0
2008-10-06 12:11:00,0.7719,0.77205,0.77185,0.772,361600002.0
2008-10-06 12:12:00,0.772,0.77225,0.7718,0.7719,1246299997.0
2008-10-06 12:13:00,0.77185,0.772,0.7717,0.7719,879999996.0
2008-10-06 12:14:00,0.7719,0.7719,0.7719,0.7719,222000000.0
2008-10-06 12:15:00,0.7719,0.77195,0.77185,0.77185,944999999.0
2008-10-06 12:16:00,0.77185,0.772,0.7718,0.7718,802599997.0
2008-10-06 12:17:00,0.7718,0.77195,0.7717,0.7719,1021000000.0
2008-10-06 12:18:00,0.7719,0.7723,0.7719,0.7721,876500000.0
2008-10-06 12:19:00,0.7721,0.7723,0.77205,0.7722,986199998.0
2008-10-06 12:20:00,0.7722,0.77235,0.7722,0.77235,709199997.0
2008-10-06 12:21:00,0.77235,0.7726,0.7721,0.7726,675300001.0
2008-10-06 12:22:00,0.7726,0.7727,0.7725,0.7726,939100006.0
2008-10-06 12:23:00,0.7726,0.7727,0.7726,0.7727,1191500008.0
2008-10-06 12:24:00,0.7727,0.7727,0.77235,0.77235,427599999.0
2008-10-06 12:25:00,0.7724,0.7725,0.77235,0.7725,488300002.0
2008-10-06 12:26:00,0.7725,0.7727,0.7725,0.77265,600999999.0
2008-10-06 12:27:00,0.7727,0.773,0.77265,0.77285,911100000.0
2008-10-06 12:28:00,0.7729,0.77305,0.77285,0.77285,1241399997.0
2008-10-06 12:29:00,0.77285,0.7729,0.77285,0.7729,237100000.0
2008-10-06 12:30:00,0.7729,0.7729,0.7728,0.77285,876799992.0
2008-10-06 12:31:00,0.77285,0.77305,0.77285,0.77305,515600001.0
2008-10-06 12:32:00,0.77305,0.7732,0.773,0.77305,1035500005.0
2008-10-06 12:33:00,0.77305,0.7732,0.773,0.77315,1088400003.0
2008-10-06 12:34:00,0.77315,0.7732,0.773,0.77305,682700000.0
2008-10-06 12:35:00,0.77305,0.7731,0.77275,0.773,1200199995.0
2008-10-06 12:36:00,0.773,0.77315,0.77295,0.773,1825799997.0
2008-10-06 12:37:00,0.77305,0.77325,0.77295,0.7732,533100000.0
2008-10-06 12:38:00,0.77315,0.7733,0.77305,0.77325,816900002.0
2008-10-06 12:39:00,0.77325,0.7733,0.7732,0.7733,821899997.0
2008-10-06 12:40:00,0.77325,0.7735,0.77315,0.7732,765599999.0
2008-10-06 12:41:00,0.7732,0.77335,0.7732,0.7733,1146899995.0
2008-10-06 12:42:00,0.7733,0.77335,0.7732,0.7733,801900007.0
2008-10-06 12:43:00,0.7733,0.7733,0.773,0.77315,388300000.0
2008-10-06 12:44:00,0.7732,0.7733,0.773,0.77325,466899998.0
2008-10-06 12:45:00,0.77325,0.7733,0.77315,0.7732,366500000.0
2008-10-06 12:46:00,0.7732,0.77335,0.77295,0.77305,631999998.0
2008-10-06 12:47:00,0.77305,0.77305,0.7729,0.77305,623500000.0
2008-10-06 12:48:00,0.77305,0.77335,0.77305,0.7733,333900000.0
2008-10-06 12:49:00,0.7733,0.77355,0.77325,0.77335,774400000.0
2008-10-06 12:50:00,0.77335,0.7735,0.77315,0.7735,545100000.0
2008-10-06 12:51:00,0.7735,0.7735,0.7733,0.7733,750099999.0
2008-10-06 12:52:00,0.7733,0.7733,0.77285,0.7729,1221799997.0
2008-10-06 12:53:00,0.77285,0.77295,0.7727,0.7728,470099999.0
2008-10-06 12:54:00,0.7728,0.7729,0.77275,0.7728,705899998.0
2008-10-06 12:55:00,0.7728,0.7728,0.7724,0.7724,836600000.0
2008-10-06 12:56:00,0.7724,0.77265,0.7724,0.7724,1182899992.0
2008-10-06 12:57:00,0.7724,0.7727,0.7724,0.7727,646699998.0
2008-10-06 12:58:00,0.7727,0.77275,0.7726,0.7726,538799999.0
2008-10-06 12:59:00,0.77255,0.77255,0.7722,0.77225,757399997.0
2008-10-06 13:00:00,0.7723,0.77255,0.77205,0.77205,941299994.0
2008-10-06 13:01:00,0.7721,0.7723,0.772,0.7722,887700001.0
2008-10-06 13:02:00,0.7722,0.7723,0.77215,0.7723,1065200005.0
2008-10-06 13:03:00,0.7723,0.7724,0.7722,0.7724,622800002.0
2008-10-06 13:04:00,0.7723,0.7726,0.7723,0.77245,667800000.0
2008-10-06 13:05:00,0.77245,0.77255,0.7723,0.77245,620699999.0
2008-10-06 13:06:00,0.77245,0.7725,0.7723,0.7724,712400000.0
2008-10-06 13:07:00,0.7724,0.7726,0.7724,0.7725,387200000.0
2008-10-06 13:08:00,0.7725,0.7726,0.7725,0.77255,936299998.0
2008-10-06 13:09:00,0.77255,0.7729,0.77255,0.7729,483699999.0
2008-10-06 13:10:00,0.7729,0.77315,0.7728,0.77295,1388899998.0
2008-10-06 13:11:00,0.773,0.7733,0.773,0.77305,1115399995.0
2008-10-06 13:12:00,0.77305,0.7731,0.7729,0.7731,1229699993.0
2008-10-06 13:13:00,0.7731,0.77335,0.7731,0.7732,1449899994.0
2008-10-06 13:14:00,0.7732,0.7733,0.77315,0.7732,1247800001.0
2008-10-06 13:15:00,0.7732,0.77335,0.7732,0.7732,533900006.0
2008-10-06 13:16:00,0.7732,0.7733,0.7731,0.7731,662000002.0
2008-10-06 13:17:00,0.77315,0.7733,0.7729,0.7732,1070300003.0
2008-10-06 13:18:00,0.7732,0.7732,0.773,0.773,888400000.0
2008-10-06 13:19:00,0.773,0.77305,0.7729,0.7729,549500000.0
2008-10-06 13:20:00,0.7729,0.7729,0.7727,0.77275,751499996.0
2008-10-06 13:21:00,0.77275,0.773,0.77275,0.77295,882300001.0
2008-10-06 13:22:00,0.7729,0.77315,0.7729,0.7731,1129099994.0
2008-10-06 13:23:00,0.7731,0.7732,0.77285,0.7732,441400001.0
2008-10-06 13:24:00,0.7732,0.7733,0.7731,0.77325,338900000.0
2008-10-06 13:25:00,0.7733,0.7735,0.7732,0.77345,894700003.0
2008-10-06 13:26:00,0.77345,0.7739,0.77345,0.7739,1018600001.0
2008-10-06 13:27:00,0.7739,0.77415,0.7739,0.774,1106100003.0
2008-10-06 13:28:00,0.774,0.7741,0.7739,0.7739,1102099997.0
2008-10-06 13:29:00,0.7739,0.7739,0.7736,0.7736,640500000.0
2008-10-06 13:30:00,0.7736,0.774,0.77335,0.77345,1291100002.0
2008-10-06 13:31:00,0.77345,0.77395,0.77345,0.77395,1123499997.0
2008-10-06 13:32:00,0.77395,0.7743,0.77395,0.77425,535500002.0
2008-10-06 13:33:00,0.77425,0.7743,0.7741,0.7742,551500001.0
2008-10-06 13:34:00,0.77425,0.7743,0.7742,0.7743,997400000.0
2008-10-06 13:35:00,0.7743,0.7744,0.7742,0.7742,661099995.0
2008-10-06 13:36:00,0.7742,0.7742,0.774,0.774,332600002.0
2008-10-06 13:37:00,0.774,0.7741,0.774,0.774,670599998.0
2008-10-06 13:38:00,0.774,0.774,0.7738,0.774,547000000.0
2008-10-06 13:39:00,0.774,0.77405,0.77385,0.7739,612199999.0
2008-10-06 13:40:00,0.7739,0.7741,0.77385,0.7741,421099998.0
2008-10-06 13:41:00,0.7741,0.7742,0.7738,0.7738,934199996.0
2008-10-06 13:42:00,0.7738,0.7738,0.7734,0.7734,832700002.0
2008-10-06 13:43:00,0.7734,0.77345,0.7733,0.7734,789299999.0
2008-10-06 13:44:00,0.7734,0.7734,0.7731,0.7732,472300000.0
2008-10-06 13:45:00,0.7732,0.7734,0.7732,0.77335,643299996.0
2008-10-06 13:46:00,0.77335,0.7736,0.77335,0.7736,518600001.0
2008-10-06 13:47:00,0.7736,0.7739,0.7735,0.7737,862299999.0
2008-10-06 13:48:00,0.7737,0.7738,0.7736,0.7737,620600000.0
2008-10-06 13:49:00,0.7737,0.7742,0.7737,0.7741,630800000.0
2008-10-06 13:50:00,0.7741,0.7741,0.7733,0.7736,624899999.0
2008-10-06 13:51:00,0.7736,0.77365,0.7735,0.77365,550099998.0
2008-10-06 13:52:00,0.77365,0.7742,0.77365,0.7742,793399997.0
2008-10-06 13:53:00,0.7742,0.7744,0.77375,0.77375,1080799998.0
2008-10-06 13:54:00,0.77375,0.7742,0.77375,0.7741,1116800001.0
2008-10-06 13:55:00,0.7741,0.7742,0.774,0.7742,943600000.0
2008-10-06 13:56:00,0.7742,0.7745,0.7742,0.7743,929699997.0
2008-10-06 13:57:00,0.7743,0.7745,0.77425,0.7744,707000001.0
2008-10-06 13:58:00,0.7744,0.7745,0.7743,0.77435,565800003.0
2008-10-06 13:59:00,0.77435,0.7745,0.7741,0.7742,731500001.0
2008-10-06 14:00:00,0.7742,0.7742,0.774,0.7741,824800000.0
2008-10-06 14:01:00,0.7741,0.77415,0.7739,0.77395,813900000.0
2008-10-06 14:02:00,0.77395,0.77395,0.7735,0.7736,667100001.0
2008-10-06 14:03:00,0.7736,0.7736,0.77315,0.7732,495600003.0
2008-10-06 14:04:00,0.7732,0.7733,0.7731,0.7732,646399999.0
2008-10-06 14:05:00,0.7732,0.7733,0.77315,0.7733,340600000.0
2008-10-06 14:06:00,0.7733,0.77395,0.7733,0.77395,952000002.0
2008-10-06 14:07:00,0.77395,0.774,0.7732,0.7732,702599999.0
2008-10-06 14:08:00,0.7732,0.77345,0.7731,0.7732,693899994.0
2008-10-06 14:09:00,0.7732,0.7734,0.7732,0.7734,905999996.0
2008-10-06 14:10:00,0.7734,0.77365,0.77335,0.77335,619599993.0
2008-10-06 14:11:00,0.7733,0.7733,0.7729,0.7731,868999995.0
2008-10-06 14:12:00,0.7731,0.7732,0.773,0.77315,774600003.0
2008-10-06 14:13:00,0.77315,0.7732,0.77295,0.7731,652199991.0
2008-10-06 14:14:00,0.7731,0.7731,0.77265,0.7728,739600000.0
2008-10-06 14:15:00,0.77275,0.7731,0.77255,0.7728,1653800002.0
2008-10-06 14:16:00,0.7727,0.7727,0.7724,0.7725,1259899994.0
2008-10-06 14:17:00,0.7725,0.7726,0.7723,0.7725,666199998.0
2008-10-06 14:18:00,0.7726,0.7727,0.7724,0.7727,1267100000.0
2008-10-06 14:19:00,0.7727,0.7727,0.7725,0.77265,1069799997.0
2008-10-06 14:20:00,0.7726,0.7729,0.7726,0.7728,1296600000.0
2008-10-06 14:21:00,0.7728,0.773,0.7727,0.773,909000002.0
2008-10-06 14:22:00,0.773,0.77345,0.773,0.7734,969300000.0
2008-10-06 14:23:00,0.7734,0.7734,0.77315,0.7734,1148800001.0
2008-10-06 14:24:00,0.7734,0.7735,0.7731,0.77315,843800002.0
2008-10-06 14:25:00,0.77315,0.7733,0.7731,0.7732,737799992.0
2008-10-06 14:26:00,0.7732,0.7732,0.77295,0.773,910800003.0
2008-10-06 14:27:00,0.773,0.7731,0.7727,0.77275,1592300001.0
2008-10-06 14:28:00,0.77275,0.77285,0.7726,0.77265,1590699999.0
2008-10-06 14:29:00,0.7727,0.7727,0.7723,0.77245,905600002.0
2008-10-06 14:30:00,0.77245,0.7727,0.77245,0.7727,711199999.0
2008-10-06 14:31:00,0.7727,0.7727,0.7723,0.7726,1552799999.0
2008-10-06 14:32:00,0.7726,0.7726,0.77235,0.77235,404399999.0
2008-10-06 14:33:00,0.77235,0.77255,0.77235,0.7724,915199997.0
2008-10-06 14:34:00,0.77235,0.7725,0.77225,0.7725,1145799998.0
2008-10-06 14:35:00,0.7725,0.7725,0.77235,0.77235,720600000.0
2008-10-06 14:36:00,0.7724,0.7725,0.77235,0.7724,1062199994.0
2008-10-06 14:37:00,0.7724,0.7724,0.77215,0.77225,1207299997.0
2008-10-06 14:38:00,0.77225,0.7725,0.77225,0.77235,744799999.0
2008-10-06 14:39:00,0.7724,0.77265,0.7722,0.7725,1200799997.0
2008-10-06 14:40:00,0.7725,0.7727,0.77245,0.7727,540300000.0
2008-10-06 14:41:00,0.7727,0.77275,0.7725,0.7725,787900001.0
2008-10-06 14:42:00,0.7725,0.7725,0.7722,0.7724,881799997.0
2008-10-06 14:43:00,0.7724,0.77255,0.7723,0.77255,785499999.0
2008-10-06 14:44:00,0.77255,0.7726,0.7724,0.7724,1205800001.0
2008-10-06 14:45:00,0.7724,0.7728,0.7724,0.77275,937000000.0
2008-10-06 14:46:00,0.77275,0.7728,0.7726,0.77275,1150600001.0
2008-10-06 14:47:00,0.7727,0.773,0.7725,0.773,1252700000.0
2008-10-06 14:48:00,0.773,0.7731,0.773,0.773,1277999996.0
2008-10-06 14:49:00,0.773,0.773,0.77285,0.7729,1243699997.0
2008-10-06 14:50:00,0.7729,0.77305,0.77285,0.77285,973799995.0
2008-10-06 14:51:00,0.77285,0.773,0.7728,0.7729,1325599988.0
2008-10-06 14:52:00,0.7729,0.773,0.7728,0.773,814799994.0
2008-10-06 14:53:00,0.773,0.7732,0.7729,0.77315,748199989.0
2008-10-06 14:54:00,0.77315,0.7734,0.77315,0.7733,1517900004.0
2008-10-06 14:55:00,0.7733,0.7735,0.77325,0.7733,1086900000.0
2008-10-06 14:56:00,0.77335,0.7736,0.77335,0.7736,1243600002.0
2008-10-06 14:57:00,0.7736,0.7736,0.7733,0.77345,1057399996.0
2008-10-06 14:58:00,0.77345,0.7736,0.7734,0.7735,1600100003.0
2008-10-06 14:59:00,0.7736,0.7736,0.7735,0.7736,1446299993.0
2008-10-06 15:00:00,0.7736,0.77385,0.77355,0.77385,1446299993.0
2008-10-06 15:01:00,0.77385,0.7739,0.7734,0.7736,1194200000.0
2008-10-06 15:02:00,0.7736,0.774,0.77355,0.7739,1286799999.0
2008-10-06 15:03:00,0.7738,0.7738,0.7734,0.7735,1374399993.0
2008-10-06 15:04:00,0.7735,0.7736,0.77335,0.77335,1735299994.0
2008-10-06 15:05:00,0.7734,0.7736,0.7734,0.7735,710999999.0
2008-10-06 15:06:00,0.7735,0.7736,0.77345,0.7736,811500001.0
2008-10-06 15:07:00,0.7736,0.7737,0.7733,0.7734,1120299999.0
2008-10-06 15:08:00,0.7734,0.7735,0.7734,0.7734,1751900004.0
2008-10-06 15:09:00,0.7734,0.7735,0.7733,0.7734,615999997.0
2008-10-06 15:10:00,0.7734,0.7734,0.773,0.773,964700011.0
2008-10-06 15:11:00,0.773,0.77305,0.7727,0.77295,1607499999.0
2008-10-06 15:12:00,0.77295,0.773,0.7727,0.7728,862299999.0
2008-10-06 15:13:00,0.77275,0.7731,0.77275,0.7731,1330100001.0
2008-10-06 15:14:00,0.7731,0.77335,0.7731,0.77325,1330200001.0
2008-10-06 15:15:00,0.77325,0.77325,0.7732,0.77325,1429800000.0
2008-10-06 15:16:00,0.77325,0.7733,0.7732,0.7732,921699999.0
2008-10-06 15:17:00,0.7731,0.7732,0.7729,0.773,648900001.0
2008-10-06 15:18:00,0.77305,0.77335,0.773,0.77325,648900001.0
2008-10-06 15:19:00,0.77325,0.7734,0.7732,0.7734,269200000.0
2008-10-06 15:20:00,0.7734,0.7741,0.7734,0.774,746500000.0
2008-10-06 15:21:00,0.774,0.7742,0.77385,0.77385,1092299999.0
2008-10-06 15:22:00,0.7739,0.7741,0.7739,0.774,609999998.0
2008-10-06 15:23:00,0.774,0.77415,0.77395,0.7741,791900000.0
2008-10-06 15:24:00,0.7741,0.7742,0.774,0.774,1141200002.0
2008-10-06 15:25:00,0.774,0.77435,0.7739,0.7743,1502499993.0
2008-10-06 15:26:00,0.77425,0.77455,0.7742,0.7745,939200000.0
2008-10-06 15:27:00,0.7745,0.7745,0.7741,0.7742,1052100001.0
2008-10-06 15:28:00,0.7742,0.7745,0.7741,0.7743,1165000000.0
2008-10-06 15:29:00,0.7743,0.77435,0.77395,0.77395,1061500002.0
2008-10-06 15:30:00,0.77395,0.7746,0.77395,0.7746,854400002.0
2008-10-06 15:31:00,0.7746,0.77475,0.7743,0.7745,903200001.0
2008-10-06 15:32:00,0.7745,0.7746,0.7738,0.7738,1393023996.0
2008-10-06 15:33:00,0.77385,0.77405,0.7738,0.774,918100002.0
2008-10-06 15:34:00,0.774,0.77405,0.7739,0.774,1282500000.0
2008-10-06 15:35:00,0.774,0.77425,0.77395,0.77425,1391900003.0
2008-10-06 15:36:00,0.7743,0.7745,0.7743,0.7744,1002600000.0
2008-10-06 15:37:00,0.7744,0.7748,0.7744,0.7747,891099995.0
2008-10-06 15:38:00,0.7747,0.7748,0.7746,0.7746,552300001.0
2008-10-06 15:39:00,0.7746,0.7747,0.7745,0.7746,792000000.0
2008-10-06 15:40:00,0.77465,0.7748,0.77455,0.7747,939699996.0
2008-10-06 15:41:00,0.7747,0.77485,0.7746,0.7748,1074099999.0
2008-10-06 15:42:00,0.7748,0.77485,0.77475,0.7748,551799997.0
2008-10-06 15:43:00,0.7748,0.7749,0.7748,0.7749,1107699998.0
2008-10-06 15:44:00,0.7749,0.7749,0.7748,0.7748,333399998.0
2008-10-06 15:45:00,0.7748,0.77485,0.77475,0.77475,654000000.0
2008-10-06 15:46:00,0.7746,0.77475,0.7744,0.7746,955699999.0
2008-10-06 15:47:00,0.7746,0.7747,0.7745,0.77465,1425500003.0
2008-10-06 15:48:00,0.77465,0.7747,0.7744,0.7745,956599997.0
2008-10-06 15:49:00,0.7745,0.7746,0.774,0.774,1460400000.0
2008-10-06 15:50:00,0.774,0.7745,0.774,0.7745,837400000.0
2008-10-06 15:51:00,0.7745,0.77465,0.77445,0.7745,750800001.0
2008-10-06 15:52:00,0.7745,0.7748,0.7745,0.7747,935399998.0
2008-10-06 15:53:00,0.7746,0.7746,0.7745,0.7746,587400004.0
2008-10-06 15:54:00,0.7746,0.7746,0.7742,0.77425,821000000.0
2008-10-06 15:55:00,0.77425,0.7744,0.774,0.774,1350500001.0
2008-10-06 15:56:00,0.774,0.77405,0.77365,0.7737,704899997.0
2008-10-06 15:57:00,0.7737,0.7738,0.7734,0.7737,931099998.0
2008-10-06 15:58:00,0.7737,0.77405,0.7735,0.774,1078899997.0
2008-10-06 15:59:00,0.774,0.77415,0.77385,0.774,903000005.0
2008-10-06 16:00:00,0.774,0.7743,0.7739,0.7743,1443000004.0
2008-10-06 16:01:00,0.7743,0.775,0.7743,0.7745,1302199997.0
2008-10-06 16:02:00,0.7745,0.77475,0.7744,0.7744,1240600000.0
2008-10-06 16:03:00,0.7744,0.77475,0.7743,0.77455,1575999991.0
2008-10-06 16:04:00,0.7746,0.7749,0.7744,0.77475,1462500001.0
2008-10-06 16:05:00,0.77475,0.77555,0.7747,0.77545,1278699995.0
2008-10-06 16:06:00,0.77545,0.7757,0.77545,0.7755,1210699994.0
2008-10-06 16:07:00,0.7755,0.7757,0.77545,0.7757,804500002.0
2008-10-06 16:08:00,0.7757,0.7759,0.7756,0.77585,792699997.0
2008-10-06 16:09:00,0.77585,0.776,0.7758,0.776,762000001.0
2008-10-06 16:10:00,0.77595,0.77625,0.7759,0.7761,988300001.0
2008-10-06 16:11:00,0.7761,0.7765,0.77605,0.7763,806299999.0
2008-10-06 16:12:00,0.7764,0.77705,0.776,0.77705,1921099999.0
2008-10-06 16:13:00,0.7771,0.7782,0.7771,0.7775,1071199997.0
2008-10-06 16:14:00,0.77755,0.77805,0.7775,0.77795,1071199997.0
2008-10-06 16:15:00,0.7779,0.7779,0.7774,0.7775,1531299994.0
2008-10-06 16:16:00,0.7775,0.7776,0.7772,0.77735,1990099987.0
2008-10-06 16:17:00,0.7773,0.778,0.7773,0.778,849499999.0
2008-10-06 16:18:00,0.778,0.7783,0.7778,0.77805,1797223990.0
2008-10-06 16:19:00,0.7781,0.77895,0.77795,0.77865,898399999.0
2008-10-06 16:20:00,0.77865,0.77975,0.7786,0.77965,956624003.0
2008-10-06 16:21:00,0.77965,0.7797,0.779,0.7791,1555516005.0
2008-10-06 16:22:00,0.7789,0.7791,0.7784,0.7784,988399998.0
2008-10-06 16:23:00,0.7785,0.7787,0.7767,0.7767,988399998.0
2008-10-06 16:24:00,0.7767,0.7777,0.77665,0.7774,988399998.0
2008-10-06 16:25:00,0.77735,0.77805,0.77735,0.77775,624700001.0
2008-10-06 16:26:00,0.77775,0.77915,0.7777,0.77885,823000000.0
2008-10-06 16:27:00,0.77885,0.7797,0.7788,0.77935,771399999.0
2008-10-06 16:28:00,0.7794,0.77975,0.7794,0.7796,679000000.0
2008-10-06 16:29:00,0.7796,0.7796,0.779,0.77925,873000001.0
2008-10-06 16:30:00,0.77925,0.7793,0.7782,0.7783,868800002.0
2008-10-06 16:31:00,0.7783,0.77835,0.7774,0.7774,565300002.0
2008-10-06 16:32:00,0.77745,0.7777,0.77695,0.7772,758099999.0
2008-10-06 16:33:00,0.7772,0.77825,0.7772,0.77795,783199997.0
2008-10-06 16:34:00,0.7779,0.7779,0.77725,0.7775,872100000.0
2008-10-06 16:35:00,0.7775,0.7776,0.7771,0.7773,715200001.0
2008-10-06 16:36:00,0.7774,0.7774,0.77695,0.77705,899399998.0
2008-10-06 16:37:00,0.77705,0.77725,0.77685,0.77705,695800002.0
2008-10-06 16:38:00,0.777,0.7778,0.77695,0.7778,561199999.0
2008-10-06 16:39:00,0.7777,0.7777,0.777,0.777,1009800000.0
2008-10-06 16:40:00,0.777,0.77755,0.77675,0.7775,588300000.0
2008-10-06 16:41:00,0.7775,0.7775,0.77675,0.77715,918200004.0
2008-10-06 16:42:00,0.7772,0.7772,0.77635,0.77665,758800001.0
2008-10-06 16:43:00,0.7767,0.77725,0.77655,0.77675,456600000.0
2008-10-06 16:44:00,0.7768,0.7773,0.7767,0.77725,848200001.0
2008-10-06 16:45:00,0.77725,0.7775,0.7772,0.7773,765199996.0
2008-10-06 16:46:00,0.7773,0.7773,0.77665,0.77665,685599999.0
2008-10-06 16:47:00,0.7767,0.77695,0.7766,0.77665,713400000.0
2008-10-06 16:48:00,0.7767,0.77675,0.7762,0.7763,827900002.0
2008-10-06 16:49:00,0.7763,0.7764,0.7761,0.77615,744500001.0
2008-10-06 16:50:00,0.77625,0.7764,0.7758,0.7758,671900000.0
2008-10-06 16:51:00,0.7758,0.776,0.7754,0.7755,812900002.0
2008-10-06 16:52:00,0.7755,0.7758,0.7754,0.7756,643400000.0
2008-10-06 16:53:00,0.7757,0.77645,0.7755,0.77635,832300000.0
2008-10-06 16:54:00,0.7763,0.7764,0.7755,0.7756,985299999.0
2008-10-06 16:55:00,0.7756,0.7764,0.7756,0.7764,760500004.0
2008-10-06 16:56:00,0.7764,0.7773,0.77635,0.77695,832099999.0
2008-10-06 16:57:00,0.77695,0.777,0.7765,0.7766,836199998.0
2008-10-06 16:58:00,0.77655,0.77655,0.7759,0.77655,1021399999.0
2008-10-06 16:59:00,0.77645,0.77845,0.77645,0.7783,383200000.0
2008-10-06 17:00:00,0.7783,0.77835,0.77745,0.77755,1405199997.0
2008-10-06 17:01:00,0.7776,0.778,0.7774,0.7778,645400000.0
2008-10-06 17:02:00,0.7778,0.77805,0.777,0.777,1447900000.0
2008-10-06 17:03:00,0.777,0.77725,0.7767,0.7767,996000000.0
2008-10-06 17:04:00,0.7767,0.7767,0.77635,0.7764,727199999.0
2008-10-06 17:05:00,0.77635,0.7764,0.7759,0.77635,613100001.0
2008-10-06 17:06:00,0.77635,0.7777,0.77635,0.77755,721399998.0
2008-10-06 17:07:00,0.7776,0.7776,0.77655,0.7766,1013300000.0
2008-10-06 17:08:00,0.7766,0.7774,0.77645,0.7773,648600000.0
2008-10-06 17:09:00,0.7773,0.7779,0.7772,0.77765,640500000.0
2008-10-06 17:10:00,0.7777,0.77775,0.77715,0.7774,1455100004.0
2008-10-06 17:11:00,0.7774,0.7778,0.7773,0.7775,1371499997.0
2008-10-06 17:12:00,0.7775,0.77765,0.7773,0.7775,759299999.0
2008-10-06 17:13:00,0.77755,0.77755,0.777,0.77705,909300000.0
2008-10-06 17:14:00,0.77705,0.778,0.7767,0.7779,1017300003.0
2008-10-06 17:15:00,0.7779,0.778,0.77745,0.77775,710999998.0
2008-10-06 17:16:00,0.77775,0.7778,0.7775,0.7775,1157100003.0
2008-10-06 17:17:00,0.7775,0.77795,0.7775,0.7779,1012400002.0
2008-10-06 17:18:00,0.7779,0.77825,0.7778,0.77805,895600001.0
2008-10-06 17:19:00,0.77805,0.7781,0.7773,0.7775,924800000.0
2008-10-06 17:20:00,0.77745,0.77795,0.77745,0.77785,1508399998.0
2008-10-06 17:21:00,0.77785,0.77865,0.7778,0.77865,1022799998.0
2008-10-06 17:22:00,0.7786,0.77865,0.7776,0.7777,1221700000.0
2008-10-06 17:23:00,0.7777,0.77775,0.7774,0.7777,962099999.0
2008-10-06 17:24:00,0.7777,0.77775,0.7774,0.77775,1101899999.0
2008-10-06 17:25:00,0.77775,0.7784,0.7777,0.77795,1615299999.0
2008-10-06 17:26:00,0.7779,0.7782,0.77765,0.77785,775100001.0
2008-10-06 17:27:00,0.77785,0.778,0.7777,0.778,592300002.0
2008-10-06 17:28:00,0.778,0.77815,0.77795,0.77805,590399999.0
2008-10-06 17:29:00,0.7781,0.77825,0.77795,0.77825,432400000.0
2008-10-06 17:30:00,0.77835,0.7784,0.77805,0.77805,521399998.0
2008-10-06 17:31:00,0.77805,0.77805,0.77765,0.77785,700100003.0
2008-10-06 17:32:00,0.7778,0.77785,0.7773,0.7778,950999997.0
2008-10-06 17:33:00,0.7777,0.778,0.7777,0.7779,913300001.0
2008-10-06 17:34:00,0.7779,0.778,0.7776,0.7777,1208600000.0
2008-10-06 17:35:00,0.7777,0.7778,0.7776,0.7778,712500000.0
2008-10-06 17:36:00,0.7778,0.7779,0.7777,0.7778,557024000.0
2008-10-06 17:37:00,0.7778,0.7779,0.7777,0.77775,877800000.0
2008-10-06 17:38:00,0.7777,0.77785,0.7776,0.77775,756199999.0
2008-10-06 17:39:00,0.77775,0.7779,0.7777,0.7779,252100001.0
2008-10-06 17:40:00,0.7779,0.77795,0.77775,0.77785,562799999.0
2008-10-06 17:41:00,0.77785,0.77795,0.77775,0.7779,94900000.0
2008-10-06 17:42:00,0.77785,0.7779,0.7775,0.7779,669400000.0
2008-10-06 17:43:00,0.7779,0.77795,0.77755,0.7776,727724000.0
2008-10-06 17:44:00,0.7776,0.7777,0.7775,0.77765,577500000.0
2008-10-06 17:45:00,0.77765,0.778,0.77745,0.7777,775500002.0
2008-10-06 17:46:00,0.7777,0.77855,0.7776,0.77825,983300000.0
2008-10-06 17:47:00,0.7783,0.7783,0.77795,0.778,615800000.0
2008-10-06 17:48:00,0.778,0.778,0.7777,0.7778,753500001.0
2008-10-06 17:49:00,0.7778,0.7779,0.77775,0.7778,798300000.0
2008-10-06 17:50:00,0.7778,0.778,0.77775,0.77795,899000000.0
2008-10-06 17:51:00,0.778,0.7782,0.7779,0.77795,1046100001.0
2008-10-06 17:52:00,0.77795,0.7783,0.77785,0.7779,906099998.0
2008-10-06 17:53:00,0.7779,0.7781,0.77775,0.77795,694100000.0
2008-10-06 17:54:00,0.7779,0.778,0.7775,0.77755,747000002.0
2008-10-06 17:55:00,0.77755,0.77755,0.7772,0.7775,817600000.0
2008-10-06 17:56:00,0.7775,0.7775,0.7772,0.7772,703000000.0
2008-10-06 17:57:00,0.7772,0.77725,0.77695,0.77715,514400000.0
2008-10-06 17:58:00,0.7772,0.77735,0.77705,0.7773,689500000.0
2008-10-06 17:59:00,0.7773,0.7774,0.77725,0.77735,549100000.0
2008-10-06 18:00:00,0.77735,0.7777,0.7772,0.7775,540100002.0
2008-10-06 18:01:00,0.7775,0.7775,0.7772,0.7773,602200000.0
2008-10-06 18:02:00,0.7773,0.7773,0.7769,0.77705,258724000.0
2008-10-06 18:03:00,0.7771,0.77745,0.77705,0.7773,740000000.0
2008-10-06 18:04:00,0.7773,0.7775,0.7772,0.7773,409500000.0
2008-10-06 18:05:00,0.7773,0.7775,0.7771,0.7774,664200000.0
2008-10-06 18:06:00,0.7774,0.7777,0.7772,0.7776,826400001.0
2008-10-06 18:07:00,0.7776,0.7777,0.7773,0.7774,726700000.0
2008-10-06 18:08:00,0.77735,0.7778,0.77735,0.7775,669599999.0
2008-10-06 18:09:00,0.7775,0.77755,0.77735,0.77755,596600000.0
2008-10-06 18:10:00,0.7775,0.77765,0.77735,0.7774,522000001.0
2008-10-06 18:11:00,0.7774,0.7779,0.7773,0.7773,709800000.0
2008-10-06 18:12:00,0.77735,0.7774,0.77715,0.7773,291400000.0
2008-10-06 18:13:00,0.7773,0.77745,0.77675,0.77675,282000000.0
2008-10-06 18:14:00,0.7768,0.77695,0.7768,0.77685,279900000.0
2008-10-06 18:15:00,0.77685,0.77695,0.7764,0.7764,345300000.0
2008-10-06 18:16:00,0.77645,0.7765,0.77605,0.77605,339300000.0
2008-10-06 18:17:00,0.776,0.7761,0.77565,0.77595,535600000.0
2008-10-06 18:18:00,0.77595,0.7761,0.77595,0.77605,276800000.0
2008-10-06 18:19:00,0.776,0.77645,0.776,0.7764,179900000.0
2008-10-06 18:20:00,0.7764,0.77675,0.77625,0.77665,340400000.0
2008-10-06 18:21:00,0.77665,0.77685,0.7766,0.7768,315900000.0
2008-10-06 18:22:00,0.77675,0.777,0.7767,0.77675,603400001.0
2008-10-06 18:23:00,0.7768,0.77695,0.7767,0.7768,303300001.0
2008-10-06 18:24:00,0.77675,0.7768,0.77645,0.7766,499500000.0
2008-10-06 18:25:00,0.7766,0.77675,0.77625,0.77635,439600000.0
2008-10-06 18:26:00,0.7763,0.7764,0.77595,0.77615,284900000.0
2008-10-06 18:27:00,0.7762,0.77655,0.77615,0.77655,400300000.0
2008-10-06 18:28:00,0.77655,0.77665,0.7765,0.7766,559300000.0
2008-10-06 18:29:00,0.77655,0.7766,0.77625,0.77625,431999999.0
2008-10-06 18:30:00,0.7763,0.77645,0.77625,0.7763,236200000.0
2008-10-06 18:31:00,0.77625,0.77645,0.77605,0.77605,291300000.0
2008-10-06 18:32:00,0.77605,0.7763,0.776,0.77625,395300000.0
2008-10-06 18:33:00,0.77635,0.7764,0.7762,0.77625,608200000.0
2008-10-06 18:34:00,0.77625,0.7763,0.77585,0.77585,344900000.0
2008-10-06 18:35:00,0.77585,0.77595,0.7758,0.7759,162900000.0
2008-10-06 18:36:00,0.7759,0.776,0.77585,0.77595,90500000.0
2008-10-06 18:37:00,0.77595,0.77605,0.7759,0.77595,79200000.0
2008-10-06 18:38:00,0.77595,0.77615,0.77575,0.77605,321324000.0
2008-10-06 18:39:00,0.77605,0.77635,0.77605,0.77625,142800000.0
2008-10-06 18:40:00,0.77625,0.7767,0.77625,0.7766,324800000.0
2008-10-06 18:41:00,0.7766,0.77675,0.7765,0.77675,235800000.0
2008-10-06 18:42:00,0.77675,0.7769,0.77675,0.7769,268100000.0
2008-10-06 18:43:00,0.77695,0.77715,0.77685,0.77695,344400000.0
2008-10-06 18:44:00,0.777,0.777,0.77665,0.77665,742100002.0
2008-10-06 18:45:00,0.77655,0.7767,0.7764,0.77645,886700000.0
2008-10-06 18:46:00,0.77645,0.77665,0.7764,0.7766,490100000.0
2008-10-06 18:47:00,0.7766,0.7766,0.77645,0.7765,361300000.0
2008-10-06 18:48:00,0.7765,0.7766,0.77645,0.7765,230200000.0
2008-10-06 18:49:00,0.7765,0.7765,0.7762,0.7762,398300002.0
2008-10-06 18:50:00,0.7762,0.7763,0.7761,0.7762,205500001.0
2008-10-06 18:51:00,0.7762,0.7764,0.77615,0.77635,326300000.0
2008-10-06 18:52:00,0.77635,0.7764,0.77615,0.77615,394500002.0
2008-10-06 18:53:00,0.7762,0.7763,0.77595,0.77605,658100002.0
2008-10-06 18:54:00,0.77605,0.77605,0.77595,0.77605,174100000.0
2008-10-06 18:55:00,0.77605,0.77655,0.77605,0.77625,665999998.0
2008-10-06 18:56:00,0.7763,0.77635,0.7762,0.77625,450600000.0
2008-10-06 18:57:00,0.77625,0.77635,0.7761,0.77625,795900000.0
2008-10-06 18:58:00,0.7762,0.7765,0.7761,0.7765,620100003.0
2008-10-06 18:59:00,0.7765,0.7771,0.7764,0.7771,544600000.0
2008-10-06 19:00:00,0.7771,0.7772,0.77665,0.77685,668000000.0
2008-10-06 19:01:00,0.77685,0.7769,0.7767,0.77675,153800000.0
2008-10-06 19:02:00,0.77675,0.7768,0.7766,0.77675,279300000.0
2008-10-06 19:03:00,0.77675,0.77675,0.77605,0.7761,371100003.0
2008-10-06 19:04:00,0.7761,0.7763,0.7761,0.77625,235500000.0
2008-10-06 19:05:00,0.77625,0.7763,0.77615,0.7763,288000000.0
2008-10-06 19:06:00,0.7763,0.77635,0.77625,0.7763,114000000.0
2008-10-06 19:07:00,0.7763,0.77635,0.7763,0.7763,109200000.0
2008-10-06 19:08:00,0.7763,0.7764,0.77615,0.77625,227900000.0
2008-10-06 19:09:00,0.7762,0.77655,0.7762,0.77645,347200000.0
2008-10-06 19:10:00,0.77645,0.77645,0.77635,0.7764,240700000.0
2008-10-06 19:11:00,0.7764,0.7764,0.7762,0.77635,241400001.0
2008-10-06 19:12:00,0.7763,0.77635,0.7761,0.7761,375500000.0
2008-10-06 19:13:00,0.7761,0.77615,0.77605,0.77605,117300001.0
2008-10-06 19:14:00,0.77605,0.7761,0.7758,0.7758,143300000.0
2008-10-06 19:15:00,0.7758,0.7759,0.77545,0.77565,405200000.0
2008-10-06 19:16:00,0.77565,0.77565,0.77535,0.7754,292400001.0
2008-10-06 19:17:00,0.77535,0.77535,0.77485,0.7749,177800000.0
2008-10-06 19:18:00,0.7749,0.77505,0.7749,0.775,216500000.0
2008-10-06 19:19:00,0.775,0.77545,0.77465,0.77545,769000006.0
2008-10-06 19:20:00,0.77545,0.77545,0.77505,0.77505,629500004.0
2008-10-06 19:21:00,0.77505,0.7752,0.7749,0.7751,428800001.0
2008-10-06 19:22:00,0.7751,0.7751,0.77475,0.77505,190100000.0
2008-10-06 19:23:00,0.77505,0.77505,0.7749,0.77495,297300000.0
2008-10-06 19:24:00,0.7749,0.77505,0.7747,0.7749,217300000.0
2008-10-06 19:25:00,0.7749,0.7757,0.7749,0.77545,445900000.0
2008-10-06 19:26:00,0.77545,0.77545,0.7749,0.7751,231900000.0
2008-10-06 19:27:00,0.7751,0.7751,0.7749,0.7749,209100000.0
2008-10-06 19:28:00,0.7749,0.7754,0.7749,0.7753,198700000.0
2008-10-06 19:29:00,0.7753,0.7753,0.775,0.775,264800000.0
2008-10-06 19:30:00,0.775,0.77505,0.775,0.775,204000000.0
2008-10-06 19:31:00,0.775,0.7755,0.775,0.7755,289600000.0
2008-10-06 19:32:00,0.7755,0.7755,0.77515,0.7754,165900000.0
2008-10-06 19:33:00,0.7754,0.7755,0.7752,0.7755,315800000.0
2008-10-06 19:34:00,0.77555,0.77585,0.77535,0.77575,332000000.0
2008-10-06 19:35:00,0.77575,0.7758,0.77545,0.7755,486300000.0
2008-10-06 19:36:00,0.77555,0.77565,0.7752,0.77525,460600002.0
2008-10-06 19:37:00,0.77525,0.77555,0.77515,0.77525,371300000.0
2008-10-06 19:38:00,0.77525,0.7754,0.77515,0.77525,361500000.0
2008-10-06 19:39:00,0.77525,0.77535,0.7752,0.7752,197500000.0
2008-10-06 19:40:00,0.7752,0.7754,0.7752,0.7753,264800000.0
2008-10-06 19:41:00,0.7753,0.77555,0.7752,0.77545,658600004.0
2008-10-06 19:42:00,0.77545,0.77545,0.77505,0.77515,405500002.0
2008-10-06 19:43:00,0.77515,0.7752,0.775,0.7752,196100000.0
2008-10-06 19:44:00,0.7752,0.7752,0.77495,0.775,53600000.0
2008-10-06 19:45:00,0.775,0.7752,0.7749,0.775,202800000.0
2008-10-06 19:46:00,0.77495,0.7751,0.77495,0.775,368900000.0
2008-10-06 19:47:00,0.775,0.7751,0.7749,0.7749,593800007.0
2008-10-06 19:48:00,0.7749,0.77545,0.7749,0.775,377600000.0
2008-10-06 19:49:00,0.77495,0.77525,0.7749,0.77515,252500000.0
2008-10-06 19:50:00,0.77515,0.77535,0.775,0.77515,180200000.0
2008-10-06 19:51:00,0.7751,0.77565,0.775,0.77565,195000000.0
2008-10-06 19:52:00,0.77565,0.77565,0.7752,0.7754,377200000.0
2008-10-06 19:53:00,0.7754,0.7756,0.77535,0.7756,481700004.0
2008-10-06 19:54:00,0.7756,0.7759,0.7756,0.7756,455300000.0
2008-10-06 19:55:00,0.77565,0.7758,0.77555,0.77575,625100000.0
2008-10-06 19:56:00,0.7757,0.77575,0.7757,0.7757,136400000.0
2008-10-06 19:57:00,0.7756,0.77575,0.7755,0.7757,445000000.0
2008-10-06 19:58:00,0.77575,0.77615,0.7757,0.776,653500000.0
2008-10-06 19:59:00,0.776,0.77605,0.7756,0.7758,562900000.0
2008-10-06 20:00:00,0.7758,0.77585,0.7754,0.77545,452900000.0
2008-10-06 20:01:00,0.7755,0.77575,0.7754,0.7755,577600000.0
2008-10-06 20:02:00,0.7755,0.77575,0.77545,0.77565,220600000.0
2008-10-06 20:03:00,0.77565,0.77565,0.77545,0.7755,307800000.0
2008-10-06 20:04:00,0.7755,0.7756,0.77535,0.77535,253900000.0
2008-10-06 20:05:00,0.77535,0.77545,0.77515,0.77535,183200000.0
2008-10-06 20:06:00,0.77535,0.77545,0.77515,0.7752,241700000.0
2008-10-06 20:07:00,0.7752,0.7752,0.7751,0.7751,122300000.0
2008-10-06 20:08:00,0.7751,0.7752,0.7751,0.77515,222400000.0
2008-10-06 20:09:00,0.77515,0.7753,0.77505,0.77515,236700000.0
2008-10-06 20:10:00,0.7751,0.7752,0.77505,0.77515,207500000.0
2008-10-06 20:11:00,0.77515,0.77525,0.7751,0.77515,203800000.0
2008-10-06 20:12:00,0.7752,0.7753,0.7751,0.7751,300700000.0
2008-10-06 20:13:00,0.7751,0.7751,0.77505,0.7751,99300000.0
2008-10-06 20:14:00,0.7751,0.7752,0.7751,0.77515,94600000.0
2008-10-06 20:15:00,0.7752,0.7753,0.77515,0.7752,193800000.0
2008-10-06 20:16:00,0.7752,0.77575,0.7752,0.7756,402000000.0
2008-10-06 20:17:00,0.77565,0.77585,0.7753,0.77575,386400000.0
2008-10-06 20:18:00,0.77575,0.776,0.77575,0.77595,300100000.0
2008-10-06 20:19:00,0.77595,0.7761,0.77585,0.77595,348900000.0
2008-10-06 20:20:00,0.77595,0.77615,0.77595,0.77615,100700000.0
2008-10-06 20:21:00,0.77615,0.77615,0.77595,0.776,240000000.0
2008-10-06 20:22:00,0.77605,0.77605,0.77575,0.77595,467000000.0
2008-10-06 20:23:00,0.77595,0.77595,0.7756,0.7756,280400000.0
2008-10-06 20:24:00,0.7756,0.77565,0.77525,0.77555,520700000.0
2008-10-06 20:25:00,0.77555,0.77555,0.7753,0.77545,511900000.0
2008-10-06 20:26:00,0.7754,0.77545,0.7751,0.77545,256800000.0
2008-10-06 20:27:00,0.77545,0.77615,0.7754,0.7761,487900000.0
2008-10-06 20:28:00,0.77605,0.77605,0.77575,0.77575,178400000.0
2008-10-06 20:29:00,0.77575,0.77585,0.7753,0.77545,519500000.0
2008-10-06 20:30:00,0.77545,0.776,0.77545,0.7759,654600000.0
2008-10-06 20:31:00,0.7759,0.77615,0.7751,0.7753,891599998.0
2008-10-06 20:32:00,0.7753,0.776,0.7753,0.776,265300000.0
2008-10-06 20:33:00,0.776,0.77625,0.7759,0.7759,192500000.0
2008-10-06 20:34:00,0.7759,0.7759,0.77525,0.77525,637700000.0
2008-10-06 20:35:00,0.77525,0.77605,0.77525,0.77595,537700000.0
2008-10-06 20:36:00,0.77595,0.776,0.7755,0.7755,360400000.0
2008-10-06 20:37:00,0.7755,0.77605,0.77545,0.77595,653000000.0
2008-10-06 20:38:00,0.77595,0.776,0.77575,0.7758,519400000.0
2008-10-06 20:39:00,0.7758,0.77585,0.77575,0.77585,351200000.0
2008-10-06 20:40:00,0.7758,0.7758,0.77535,0.77545,223900000.0
2008-10-06 20:41:00,0.77545,0.7755,0.7754,0.77545,33500000.0
2008-10-06 20:42:00,0.77545,0.77545,0.7751,0.77515,280600000.0
2008-10-06 20:43:00,0.77515,0.7752,0.775,0.77515,213900000.0
2008-10-06 20:44:00,0.77515,0.77525,0.77505,0.77515,190800000.0
2008-10-06 20:45:00,0.77515,0.77515,0.775,0.7751,125900000.0
2008-10-06 20:46:00,0.7751,0.7752,0.775,0.77505,120000000.0
2008-10-06 20:47:00,0.7751,0.77515,0.77505,0.77505,128000000.0
2008-10-06 20:48:00,0.77505,0.77535,0.77505,0.7752,164700000.0
2008-10-06 20:49:00,0.77525,0.77535,0.775,0.775,248700000.0
2008-10-06 20:50:00,0.775,0.77515,0.77465,0.7748,266399999.0
2008-10-06 20:51:00,0.7748,0.775,0.77475,0.775,84800000.0
2008-10-06 20:52:00,0.775,0.775,0.7748,0.77485,117900000.0
2008-10-06 20:53:00,0.7749,0.775,0.77475,0.7748,119500000.0
2008-10-06 20:54:00,0.7748,0.7748,0.7744,0.7745,306200000.0
2008-10-06 20:55:00,0.77445,0.7747,0.77435,0.7745,571600000.0
2008-10-06 20:56:00,0.7745,0.77475,0.77445,0.77455,200500000.0
2008-10-06 20:57:00,0.77455,0.7746,0.77425,0.77425,276400000.0
2008-10-06 20:58:00,0.77425,0.7743,0.77405,0.77405,200300000.0
2008-10-06 20:59:00,0.774,0.77405,0.7738,0.77385,217200000.0
2008-10-06 21:00:00,0.77385,0.77415,0.7738,0.7741,174400000.0
2008-10-06 21:01:00,0.77415,0.77435,0.7741,0.7743,108400000.0
2008-10-06 21:02:00,0.77425,0.77435,0.7742,0.7742,64700000.0
2008-10-06 21:03:00,0.7742,0.77425,0.77415,0.77425,51000000.0
2008-10-06 21:04:00,0.77425,0.77425,0.77415,0.7742,33000000.0
2008-10-06 21:05:00,0.7742,0.7743,0.77395,0.77395,132000000.0
2008-10-06 21:06:00,0.77395,0.77425,0.77395,0.7742,424100000.0
2008-10-06 21:07:00,0.7742,0.77445,0.7742,0.77445,105000000.0
2008-10-06 21:08:00,0.77435,0.7744,0.7739,0.7739,173000000.0
2008-10-06 21:09:00,0.7739,0.774,0.77375,0.7738,82400000.0
2008-10-06 21:10:00,0.7738,0.7739,0.7737,0.77385,46100000.0
2008-10-06 21:11:00,0.77385,0.77385,0.7738,0.7738,23900000.0
2008-10-06 21:12:00,0.7738,0.77385,0.7738,0.7738,10200000.0
2008-10-06 21:13:00,0.7738,0.77385,0.7737,0.77375,53600000.0
2008-10-06 21:14:00,0.7737,0.77375,0.7736,0.7736,109400000.0
2008-10-06 21:15:00,0.7737,0.7737,0.77355,0.7736,73800000.0
2008-10-06 21:16:00,0.7736,0.7737,0.77325,0.7737,237100000.0
2008-10-06 21:17:00,0.7737,0.7738,0.7736,0.77365,378300000.0
2008-10-06 21:18:00,0.77365,0.77395,0.77365,0.77375,382000000.0
2008-10-06 21:19:00,0.77375,0.7739,0.7736,0.7739,139400000.0
2008-10-06 21:20:00,0.7739,0.77425,0.7737,0.7741,334800000.0
2008-10-06 21:21:00,0.7741,0.7742,0.77365,0.7738,402700000.0
2008-10-06 21:22:00,0.7738,0.7742,0.77375,0.7738,195700000.0
2008-10-06 21:23:00,0.77385,0.77385,0.7737,0.77375,145600000.0
2008-10-06 21:24:00,0.77375,0.77385,0.7737,0.77385,51300000.0
2008-10-06 21:25:00,0.77385,0.77385,0.7737,0.77375,23100000.0
2008-10-06 21:26:00,0.77375,0.7738,0.77365,0.77375,33000000.0
2008-10-06 21:27:00,0.77375,0.774,0.7737,0.77395,320100000.0
2008-10-06 21:28:00,0.77395,0.77445,0.77395,0.77425,558800000.0
2008-10-06 21:29:00,0.7744,0.7744,0.7736,0.77365,446300000.0
2008-10-06 21:30:00,0.7737,0.774,0.77305,0.77315,456900000.0
2008-10-06 21:31:00,0.7732,0.77325,0.7727,0.77305,454200000.0
2008-10-06 21:32:00,0.77305,0.77335,0.77305,0.77315,451300000.0
2008-10-06 21:33:00,0.77315,0.7732,0.77295,0.77305,288900000.0
2008-10-06 21:34:00,0.7731,0.77325,0.77305,0.7732,315600000.0
2008-10-06 21:35:00,0.7732,0.77365,0.7732,0.7736,152500000.0
2008-10-06 21:36:00,0.77365,0.77375,0.77335,0.77345,286900000.0
2008-10-06 21:37:00,0.77345,0.77375,0.77345,0.7737,93200000.0
2008-10-06 21:38:00,0.77365,0.77365,0.7736,0.77365,10200000.0
2008-10-06 21:39:00,0.77365,0.77385,0.77365,0.77375,79800000.0
2008-10-06 21:40:00,0.7737,0.7738,0.7737,0.77375,77600000.0
2008-10-06 21:41:00,0.77375,0.774,0.77375,0.77395,39800000.0
2008-10-06 21:42:00,0.77395,0.77405,0.7738,0.77395,152600000.0
2008-10-06 21:43:00,0.77395,0.7744,0.77395,0.774,245300000.0
2008-10-06 21:44:00,0.774,0.77425,0.774,0.77415,172800000.0
2008-10-06 21:45:00,0.77415,0.77445,0.77395,0.7741,327900000.0
2008-10-06 21:46:00,0.7741,0.77485,0.7741,0.7747,685700000.0
2008-10-06 21:47:00,0.7747,0.7747,0.7743,0.7744,567700000.0
2008-10-06 21:48:00,0.7744,0.7745,0.77435,0.7744,498700000.0
2008-10-06 21:49:00,0.7744,0.77465,0.7743,0.77445,423000000.0
2008-10-06 21:50:00,0.77445,0.77445,0.7735,0.7736,263000000.0
2008-10-06 21:51:00,0.7736,0.77375,0.77345,0.77355,357000000.0
2008-10-06 21:52:00,0.77355,0.77375,0.7735,0.7737,368600000.0
2008-10-06 21:53:00,0.7736,0.77405,0.77355,0.77385,662600000.0
2008-10-06 21:54:00,0.77385,0.7745,0.7738,0.77445,638124000.0
2008-10-06 21:55:00,0.77445,0.77445,0.774,0.77415,494200000.0
2008-10-06 21:56:00,0.7742,0.7743,0.7742,0.7743,183500000.0
2008-10-06 21:57:00,0.7743,0.7743,0.77415,0.7742,243500000.0
2008-10-06 21:58:00,0.7742,0.77435,0.77395,0.77425,535400000.0
2008-10-06 21:59:00,0.77425,0.77425,0.77375,0.77415,219100000.0
2008-10-06 22:00:00,0.77425,0.77485,0.77385,0.7746,311200000.0
2008-10-06 22:01:00,0.7745,0.7747,0.7744,0.7745,290899998.0
2008-10-06 22:02:00,0.77455,0.77475,0.7743,0.7743,213200000.0
2008-10-06 22:03:00,0.77435,0.7746,0.7742,0.77435,202900000.0
2008-10-06 22:04:00,0.77435,0.77455,0.77425,0.77435,110900000.0
2008-10-06 22:05:00,0.77435,0.7747,0.77425,0.7744,450000002.0
2008-10-06 22:06:00,0.77435,0.77445,0.7743,0.77445,288300002.0
2008-10-06 22:07:00,0.77435,0.77445,0.77435,0.7744,111000000.0
2008-10-06 22:08:00,0.77445,0.77455,0.7744,0.7745,236200000.0
2008-10-06 22:09:00,0.7745,0.7747,0.7745,0.7747,80900000.0
2008-10-06 22:10:00,0.7747,0.775,0.7746,0.775,172700000.0
2008-10-06 22:11:00,0.775,0.7752,0.7749,0.77495,175200000.0
2008-10-06 22:12:00,0.775,0.77545,0.775,0.775,75700000.0
2008-10-06 22:13:00,0.775,0.7756,0.77495,0.77535,209700000.0
2008-10-06 22:14:00,0.77535,0.7756,0.7753,0.7754,334700000.0
2008-10-06 22:15:00,0.77545,0.7756,0.7754,0.7756,52700000.0
2008-10-06 22:16:00,0.77555,0.7756,0.7754,0.77555,63600000.0
2008-10-06 22:17:00,0.77555,0.77565,0.7755,0.77555,33900000.0
2008-10-06 22:18:00,0.77555,0.7756,0.7755,0.7756,107200000.0
2008-10-06 22:19:00,0.7756,0.77565,0.7753,0.7755,104500000.0
2008-10-06 22:20:00,0.7755,0.7756,0.77525,0.77525,117800000.0
2008-10-06 22:21:00,0.7752,0.77545,0.7752,0.7753,95000000.0
2008-10-06 22:22:00,0.7753,0.7754,0.7751,0.7753,46500000.0
2008-10-06 22:23:00,0.7753,0.77535,0.7751,0.77535,133400000.0
2008-10-06 22:24:00,0.77535,0.77535,0.77525,0.7753,296200000.0
2008-10-06 22:25:00,0.7753,0.77535,0.77525,0.7753,146800000.0
2008-10-06 22:26:00,0.7753,0.7755,0.7752,0.7752,138400000.0
2008-10-06 22:27:00,0.77525,0.7755,0.7752,0.7754,489300000.0
2008-10-06 22:28:00,0.7754,0.7756,0.7754,0.77555,223500000.0
2008-10-06 22:29:00,0.77555,0.7758,0.7754,0.7758,241400000.0
2008-10-06 22:30:00,0.7758,0.77595,0.7758,0.77585,142200000.0
2008-10-06 22:31:00,0.7758,0.7759,0.7758,0.77585,304200000.0
2008-10-06 22:32:00,0.77585,0.77605,0.7758,0.7759,213100000.0
2008-10-06 22:33:00,0.7759,0.77595,0.77575,0.77585,175800000.0
2008-10-06 22:34:00,0.77585,0.77585,0.77585,0.77585,31200000.0
2008-10-06 22:35:00,0.7759,0.77615,0.7759,0.7761,297600000.0
2008-10-06 22:36:00,0.77605,0.7761,0.7754,0.77585,393500000.0
2008-10-06 22:37:00,0.77585,0.7759,0.77525,0.7758,637600001.0
2008-10-06 22:38:00,0.7758,0.77585,0.7754,0.7754,270800000.0
2008-10-06 22:39:00,0.7754,0.7756,0.7754,0.7756,230400000.0
2008-10-06 22:40:00,0.7755,0.7756,0.7754,0.7754,102000000.0
2008-10-06 22:41:00,0.7754,0.77545,0.7754,0.77545,70800000.0
2008-10-06 22:42:00,0.77545,0.77545,0.7754,0.7754,123199997.0
2008-10-06 22:43:00,0.7754,0.7756,0.77535,0.7755,75199997.0
2008-10-06 22:44:00,0.7755,0.7755,0.775,0.7751,81200000.0
2008-10-06 22:45:00,0.7751,0.77515,0.7749,0.7751,190300000.0
2008-10-06 22:46:00,0.7751,0.7753,0.775,0.77505,143500000.0
2008-10-06 22:47:00,0.77505,0.77505,0.7749,0.775,82900000.0
2008-10-06 22:48:00,0.775,0.775,0.7745,0.7745,171500000.0
2008-10-06 22:49:00,0.7745,0.7745,0.7742,0.7742,459400000.0
2008-10-06 22:50:00,0.7742,0.7745,0.7742,0.7743,118100000.0
2008-10-06 22:51:00,0.7743,0.77435,0.7742,0.7742,74100000.0
2008-10-06 22:52:00,0.7742,0.77425,0.7741,0.7741,181100000.0
2008-10-06 22:53:00,0.7741,0.7741,0.77385,0.77385,105700000.0
2008-10-06 22:54:00,0.77385,0.77405,0.77375,0.77405,202500000.0
2008-10-06 22:55:00,0.77405,0.7742,0.7739,0.77405,259300000.0
2008-10-06 22:56:00,0.77405,0.7743,0.77405,0.77415,161600000.0
2008-10-06 22:57:00,0.7742,0.7745,0.7742,0.7744,125000000.0
2008-10-06 22:58:00,0.7744,0.7744,0.774,0.7742,151000000.0
2008-10-06 22:59:00,0.7742,0.77445,0.77385,0.7741,106200000.0
2008-10-06 23:00:00,0.77395,0.77405,0.77375,0.77375,26400000.0
2008-10-06 23:01:00,0.77366,0.77376,0.77334,0.7736,70100000.0
2008-10-06 23:02:00,0.7741,0.7741,0.7733,0.7735,187200001.0
2008-10-06 23:03:00,0.7735,0.77375,0.77335,0.7735,508600001.0
2008-10-06 23:04:00,0.7735,0.7735,0.7735,0.7735,217200001.0
2008-10-06 23:05:00,0.7735,0.7736,0.77345,0.77345,86400002.0
2008-10-06 23:06:00,0.77345,0.7745,0.77335,0.7745,103300000.0
2008-10-06 23:07:00,0.7745,0.77455,0.7733,0.7738,38500000.0
2008-10-06 23:08:00,0.7738,0.7738,0.7738,0.7738,10800000.0
2008-10-06 23:09:00,0.7738,0.77385,0.7738,0.7738,32800000.0
2008-10-06 23:10:00,0.7738,0.7738,0.7738,0.7738,8400000.0
2008-10-06 23:11:00,0.7738,0.7738,0.7737,0.7737,31200000.0
2008-10-06 23:12:00,0.7738,0.7739,0.7737,0.7738,41800000.0
2008-10-06 23:13:00,0.7738,0.7739,0.7738,0.7739,35600000.0
2008-10-06 23:14:00,0.77385,0.77405,0.7738,0.77405,43300000.0
2008-10-06 23:15:00,0.7741,0.7741,0.7736,0.7736,81400000.0
2008-10-06 23:16:00,0.77375,0.7739,0.77365,0.7737,955999964.0
2008-10-06 23:17:00,0.7737,0.7737,0.7737,0.7737,512399979.0
2008-10-06 23:18:00,0.7737,0.7737,0.7737,0.7737,1037999963.0
2008-10-06 23:19:00,0.7737,0.77375,0.7737,0.7737,638100002.0
2008-10-06 23:20:00,0.7737,0.77375,0.7737,0.7737,1553699971.0
2008-10-06 23:21:00,0.7738,0.7739,0.7737,0.7737,994600016.0
2008-10-06 23:22:00,0.7737,0.77375,0.7737,0.7737,788200016.0
2008-10-06 23:23:00,0.7737,0.77375,0.7737,0.7737,731600018.0
2008-10-06 23:24:00,0.77375,0.77375,0.7737,0.7737,1028200026.0
2008-10-06 23:25:00,0.7737,0.77375,0.7736,0.7737,1030800024.0
2008-10-06 23:26:00,0.7737,0.7737,0.7732,0.7735,2132800004.0
2008-10-06 23:27:00,0.7736,0.7737,0.7733,0.7736,1466399956.0
2008-10-06 23:28:00,0.7736,0.7736,0.7736,0.7736,321599986.0
2008-10-06 23:29:00,0.7736,0.774,0.7736,0.7739,369599988.0
2008-10-06 23:30:00,0.774,0.7741,0.77365,0.77405,91800000.0
2008-10-06 23:31:00,0.77405,0.77405,0.7738,0.77395,158800000.0
2008-10-06 23:32:00,0.774,0.7742,0.774,0.774,190200000.0
2008-10-06 23:33:00,0.77405,0.77405,0.77405,0.77405,7000000.0
2008-10-06 23:34:00,0.77405,0.7746,0.77375,0.77445,178816001.0
2008-10-06 23:35:00,0.7742,0.7746,0.7742,0.77445,225800000.0
2008-10-06 23:36:00,0.7745,0.7745,0.7745,0.7745,6000000.0
2008-10-06 23:37:00,0.7745,0.7746,0.77405,0.77405,83400000.0
2008-10-06 23:38:00,0.7742,0.7742,0.7742,0.7742,12000000.0
2008-10-06 23:39:00,0.7742,0.77505,0.7741,0.77465,199600000.0
2008-10-06 23:40:00,0.77462,0.77469,0.77453,0.77469,156300000.0
2008-10-06 23:41:00,0.7746,0.7746,0.77425,0.77425,61000000.0
2008-10-06 23:42:00,0.77425,0.7743,0.7742,0.7742,587999980.0
2008-10-06 23:43:00,0.7742,0.7742,0.774,0.7741,1354200001.0
2008-10-06 23:44:00,0.774,0.774,0.7739,0.774,416399996.0
2008-10-06 23:45:00,0.7741,0.7741,0.7738,0.7738,416399996.0
2008-10-06 23:46:00,0.7738,0.7739,0.77325,0.77345,453599996.0
2008-10-06 23:47:00,0.7735,0.7738,0.77325,0.77355,913000014.0
2008-10-06 23:48:00,0.7737,0.7737,0.77335,0.77335,104600000.0
2008-10-06 23:49:00,0.77335,0.77345,0.7733,0.7733,78700000.0
2008-10-06 23:50:00,0.7733,0.77345,0.7732,0.7733,86700000.0
2008-10-06 23:51:00,0.77345,0.77345,0.7732,0.7732,144700000.0
2008-10-06 23:52:00,0.7732,0.7732,0.7732,0.7732,38400000.0
2008-10-06 23:53:00,0.7732,0.7732,0.7732,0.7732,18000000.0
2008-10-06 23:54:00,0.7732,0.7733,0.7732,0.7732,32400000.0
2008-10-06 23:55:00,0.77335,0.7735,0.77335,0.7734,78000000.0
2008-10-06 23:56:00,0.7733,0.77345,0.7732,0.77335,20400000.0
2008-10-06 23:57:00,0.7734,0.77365,0.7734,0.77355,15600000.0
2008-10-06 23:58:00,0.77355,0.77355,0.7733,0.77335,19200000.0
2008-10-06 23:59:00,0.7733,0.77335,0.7733,0.7733,9600000.0
2008-10-07 00:00:00,0.77335,0.77375,0.77335,0.77355,67000000.0
2008-10-07 00:01:00,0.77345,0.77345,0.7733,0.7733,67000000.0
2008-10-07 00:02:00,0.7733,0.77345,0.7733,0.77335,31800000.0
2008-10-07 00:03:00,0.77335,0.77345,0.77335,0.77345,14600000.0
2008-10-07 00:04:00,0.77347,0.77355,0.77317,0.77335,51600000.0
2008-10-07 00:05:00,0.77337,0.77349,0.77312,0.77343,34800000.0
2008-10-07 00:06:00,0.7736,0.77375,0.7736,0.77365,6400000.0
2008-10-07 00:07:00,0.77365,0.77365,0.7736,0.77365,17800000.0
2008-10-07 00:08:00,0.7736,0.77375,0.77345,0.77345,35600000.0
2008-10-07 00:09:00,0.7734,0.7736,0.7734,0.7734,7700000.0
2008-10-07 00:10:00,0.7734,0.77345,0.77335,0.77335,12200000.0
2008-10-07 00:11:00,0.77345,0.77345,0.7733,0.7733,15800000.0
2008-10-07 00:12:00,0.7733,0.77345,0.7733,0.7733,19400000.0
2008-10-07 00:13:00,0.7733,0.7733,0.7733,0.7733,19800000.0
2008-10-07 00:14:00,0.7733,0.7733,0.7733,0.7733,4800000.0
2008-10-07 00:15:00,0.7733,0.7733,0.7733,0.7733,10800000.0
2008-10-07 00:16:00,0.7733,0.7733,0.7733,0.7733,7200000.0
2008-10-07 00:17:00,0.7733,0.7733,0.7733,0.7733,1200000.0
2008-10-07 00:18:00,0.7733,0.77335,0.7733,0.7733,19600000.0
2008-10-07 00:19:00,0.7733,0.7733,0.7733,0.7733,7800000.0
2008-10-07 00:20:00,0.7733,0.7733,0.7733,0.7733,7200000.0
2008-10-07 00:21:00,0.7733,0.7733,0.7733,0.7733,6000000.0
2008-10-07 00:22:00,0.7733,0.7733,0.7733,0.7733,7800000.0
2008-10-07 00:23:00,0.77335,0.7734,0.7733,0.7733,41400000.0
2008-10-07 00:24:00,0.7733,0.7733,0.7733,0.7733,21600000.0
2008-10-07 00:25:00,0.7733,0.7733,0.7733,0.7733,28800000.0
2008-10-07 00:26:00,0.7733,0.7733,0.7733,0.7733,13200000.0
2008-10-07 00:27:00,0.7733,0.7733,0.7733,0.7733,18000000.0
2008-10-07 00:28:00,0.7734,0.77345,0.7734,0.7734,38000000.0
2008-10-07 00:29:00,0.7734,0.77375,0.7734,0.7737,32600000.0
2008-10-07 00:30:00,0.7737,0.7738,0.77355,0.7736,61000000.0
2008-10-07 00:31:00,0.77375,0.77385,0.77345,0.7737,63400000.0
2008-10-07 00:32:00,0.77375,0.77395,0.7737,0.7738,133400000.0
2008-10-07 00:33:00,0.7738,0.7739,0.7736,0.7736,48000000.0
2008-10-07 00:34:00,0.77375,0.77395,0.7737,0.7738,29600000.0
2008-10-07 00:35:00,0.77385,0.774,0.77355,0.77375,98600000.0
2008-10-07 00:36:00,0.7737,0.7738,0.7736,0.77365,192400000.0
2008-10-07 00:37:00,0.7736,0.7737,0.7736,0.7737,13800000.0
2008-10-07 00:38:00,0.7736,0.7738,0.7735,0.7738,205799999.0
2008-10-07 00:39:00,0.77375,0.77375,0.77365,0.77375,12000000.0
2008-10-07 00:40:00,0.77375,0.7738,0.77355,0.7738,35600000.0
2008-10-07 00:41:00,0.7738,0.7738,0.77375,0.77375,16800000.0
2008-10-07 00:42:00,0.7738,0.7739,0.77375,0.7739,14400000.0
2008-10-07 00:43:00,0.77395,0.77395,0.7739,0.7739,2400000.0
2008-10-07 00:44:00,0.77385,0.77415,0.77385,0.77405,37600001.0
2008-10-07 00:45:00,0.77405,0.7743,0.77405,0.77415,35200000.0
2008-10-07 00:46:00,0.77415,0.77415,0.77415,0.77415,3600000.0
2008-10-07 00:47:00,0.77415,0.7742,0.77405,0.7742,18600000.0
2008-10-07 00:48:00,0.77425,0.77465,0.77425,0.7744,99500000.0
2008-10-07 00:49:00,0.7744,0.7744,0.7742,0.77435,70800000.0
2008-10-07 00:50:00,0.7743,0.7747,0.77415,0.77465,67800000.0
2008-10-07 00:51:00,0.7747,0.775,0.7746,0.7746,84700000.0
2008-10-07 00:52:00,0.77465,0.7748,0.7746,0.7748,87900000.0
2008-10-07 00:53:00,0.7748,0.7748,0.7747,0.7747,19400000.0
2008-10-07 00:54:00,0.77475,0.77475,0.7746,0.7746,22300000.0
2008-10-07 00:55:00,0.7746,0.77465,0.77425,0.7745,70400000.0
2008-10-07 00:56:00,0.7745,0.7747,0.77445,0.7746,33900000.0
2008-10-07 00:57:00,0.7746,0.77475,0.7745,0.77475,73500000.0
2008-10-07 00:58:00,0.77455,0.7747,0.77455,0.77465,47000000.0
2008-10-07 00:59:00,0.77465,0.77465,0.77455,0.7746,39100000.0
2008-10-07 01:00:00,0.7746,0.77465,0.7746,0.7746,12700000.0
2008-10-07 01:01:00,0.7746,0.7746,0.77455,0.77455,12600000.0
2008-10-07 01:02:00,0.7746,0.77485,0.77455,0.7746,76900000.0
2008-10-07 01:03:00,0.7747,0.7747,0.7746,0.7746,141000000.0
2008-10-07 01:04:00,0.7746,0.7749,0.7745,0.7749,80400001.0
2008-10-07 01:05:00,0.775,0.77505,0.77475,0.7748,121999998.0
2008-10-07 01:06:00,0.77485,0.77495,0.7748,0.7748,400799989.0
2008-10-07 01:07:00,0.7748,0.7749,0.7748,0.7748,558799991.0
2008-10-07 01:08:00,0.7748,0.77505,0.7748,0.77505,149800000.0
2008-10-07 01:09:00,0.77505,0.7751,0.77485,0.77485,34500000.0
2008-10-07 01:10:00,0.77485,0.77505,0.77465,0.77505,50400000.0
2008-10-07 01:11:00,0.7749,0.775,0.7748,0.77495,503200010.0
2008-10-07 01:12:00,0.7749,0.77505,0.7749,0.7749,51000000.0
2008-10-07 01:13:00,0.77495,0.7752,0.77495,0.77515,64300000.0
2008-10-07 01:14:00,0.77515,0.77515,0.7749,0.7749,224300000.0
2008-10-07 01:15:00,0.7749,0.775,0.7749,0.775,716200000.0
2008-10-07 01:16:00,0.77495,0.77505,0.77445,0.77445,662800001.0
2008-10-07 01:17:00,0.77445,0.77465,0.7744,0.77455,138600000.0
2008-10-07 01:18:00,0.77455,0.77465,0.77445,0.77445,110500000.0
2008-10-07 01:19:00,0.7746,0.7753,0.7746,0.775,347199984.0
2008-10-07 01:20:00,0.775,0.77505,0.775,0.775,406199980.0
2008-10-07 01:21:00,0.775,0.775,0.775,0.775,733199961.0
2008-10-07 01:22:00,0.77505,0.77505,0.775,0.775,289799996.0
2008-10-07 01:23:00,0.77505,0.77505,0.775,0.77505,182199998.0
2008-10-07 01:24:00,0.77505,0.7751,0.77505,0.77505,24000000.0
2008-10-07 01:25:00,0.77505,0.77505,0.77505,0.77505,40800000.0
2008-10-07 01:26:00,0.77505,0.7751,0.77505,0.77505,92200000.0
2008-10-07 01:27:00,0.77505,0.77515,0.775,0.77505,147700000.0
2008-10-07 01:28:00,0.77505,0.77505,0.77505,0.77505,13200000.0
2008-10-07 01:29:00,0.77505,0.77505,0.77505,0.77505,6000000.0
2008-10-07 01:30:00,0.77505,0.77515,0.77505,0.77515,29500000.0
2008-10-07 01:31:00,0.7752,0.77535,0.77505,0.77505,77000000.0
2008-10-07 01:32:00,0.77505,0.77505,0.775,0.77505,20000000.0
2008-10-07 01:33:00,0.77505,0.7751,0.77505,0.7751,27800000.0
2008-10-07 01:34:00,0.7751,0.77535,0.77505,0.77535,34600000.0
2008-10-07 01:35:00,0.77535,0.77535,0.77525,0.77525,11200000.0
2008-10-07 01:36:00,0.77535,0.77535,0.77525,0.77525,17500000.0
2008-10-07 01:37:00,0.7753,0.7753,0.77505,0.77505,13000000.0
2008-10-07 01:38:00,0.77505,0.77525,0.77505,0.77525,54300000.0
2008-10-07 01:39:00,0.77525,0.77525,0.77525,0.77525,9100000.0
2008-10-07 01:40:00,0.77525,0.77525,0.77495,0.77515,40300000.0
2008-10-07 01:41:00,0.7751,0.77525,0.7751,0.77515,13800000.0
2008-10-07 01:42:00,0.7752,0.7752,0.77515,0.77515,4800000.0
2008-10-07 01:43:00,0.7752,0.77525,0.77515,0.77525,13200000.0
2008-10-07 01:44:00,0.77525,0.77525,0.77515,0.7752,18300000.0
2008-10-07 01:45:00,0.7752,0.77525,0.77515,0.77515,10800000.0
2008-10-07 01:46:00,0.7752,0.77525,0.77515,0.7752,25600000.0
2008-10-07 01:47:00,0.7752,0.77525,0.7752,0.7752,81200000.0
2008-10-07 01:48:00,0.7752,0.77525,0.7752,0.7752,18300000.0
2008-10-07 01:49:00,0.7752,0.7752,0.77515,0.77515,54900000.0
2008-10-07 01:50:00,0.7752,0.77525,0.77515,0.7752,20600000.0
2008-10-07 01:51:00,0.7752,0.7754,0.7752,0.77525,88900000.0
2008-10-07 01:52:00,0.77525,0.77525,0.77525,0.77525,37700000.0
2008-10-07 01:53:00,0.7753,0.77565,0.77525,0.7755,74500000.0
2008-10-07 01:54:00,0.77545,0.7756,0.7753,0.7755,49200000.0
2008-10-07 01:55:00,0.7755,0.7755,0.7753,0.7753,15400000.0
2008-10-07 01:56:00,0.77535,0.7754,0.77535,0.77535,14000000.0
2008-10-07 01:57:00,0.77535,0.77535,0.7753,0.7753,51400000.0
2008-10-07 01:58:00,0.7753,0.77535,0.77525,0.77525,68600000.0
2008-10-07 01:59:00,0.77525,0.77545,0.77525,0.7754,40600000.0
2008-10-07 02:00:00,0.77535,0.7755,0.7752,0.77525,146399997.0
2008-10-07 02:01:00,0.77525,0.77565,0.77525,0.7754,221300000.0
2008-10-07 02:02:00,0.77545,0.7755,0.7754,0.77545,91000000.0
2008-10-07 02:03:00,0.77545,0.7757,0.77545,0.7755,33500000.0
2008-10-07 02:04:00,0.7755,0.77565,0.7755,0.77565,134000000.0
2008-10-07 02:05:00,0.77575,0.77585,0.7756,0.7756,181500002.0
2008-10-07 02:06:00,0.7756,0.77565,0.7756,0.77565,509400001.0
2008-10-07 02:07:00,0.7756,0.77565,0.7756,0.7756,150000004.0
2008-10-07 02:08:00,0.77565,0.7757,0.7756,0.7756,139200001.0
2008-10-07 02:09:00,0.7756,0.7756,0.7752,0.77535,107800000.0
2008-10-07 02:10:00,0.77555,0.7756,0.77535,0.77555,176000001.0
2008-10-07 02:11:00,0.7755,0.7756,0.77535,0.7756,177400001.0
2008-10-07 02:12:00,0.77545,0.7756,0.77545,0.77545,42000000.0
2008-10-07 02:13:00,0.7756,0.7756,0.77525,0.77545,128400000.0
2008-10-07 02:14:00,0.7756,0.7758,0.77545,0.7756,238899999.0
2008-10-07 02:15:00,0.7756,0.77575,0.7756,0.7756,170400001.0
2008-10-07 02:16:00,0.7756,0.7756,0.7756,0.7756,288000000.0
2008-10-07 02:17:00,0.7756,0.7756,0.77525,0.7756,345400000.0
2008-10-07 02:18:00,0.7756,0.7756,0.7752,0.7756,220800000.0
2008-10-07 02:19:00,0.7756,0.7756,0.7756,0.7756,72000000.0
2008-10-07 02:20:00,0.7756,0.7756,0.7756,0.7756,310800002.0
2008-10-07 02:21:00,0.7756,0.7757,0.7756,0.7756,307200004.0
2008-10-07 02:22:00,0.7752,0.77525,0.7749,0.77515,117900000.0
2008-10-07 02:23:00,0.77515,0.77535,0.7751,0.77525,48900000.0
2008-10-07 02:24:00,0.7752,0.77525,0.7751,0.7751,100800000.0
2008-10-07 02:25:00,0.7751,0.7752,0.7751,0.77515,21600000.0
2008-10-07 02:26:00,0.77515,0.77515,0.7751,0.7751,85200000.0
2008-10-07 02:27:00,0.7751,0.77515,0.7751,0.7751,229500000.0
2008-10-07 02:28:00,0.7751,0.77515,0.7751,0.7751,228000000.0
2008-10-07 02:29:00,0.7751,0.7751,0.775,0.7751,190800000.0
2008-10-07 02:30:00,0.775,0.7751,0.7749,0.775,1101699998.0
2008-10-07 02:31:00,0.775,0.775,0.77485,0.77495,484800000.0
2008-10-07 02:32:00,0.77495,0.775,0.77495,0.77495,77900000.0
2008-10-07 02:33:00,0.77495,0.77495,0.77495,0.77495,19600000.0
2008-10-07 02:34:00,0.77495,0.775,0.77495,0.775,10900000.0
2008-10-07 02:35:00,0.775,0.775,0.77495,0.77495,43800000.0
2008-10-07 02:36:00,0.77495,0.77495,0.77495,0.77495,41600000.0
2008-10-07 02:37:00,0.77495,0.77505,0.77495,0.775,42300000.0
2008-10-07 02:38:00,0.775,0.7751,0.775,0.775,37000000.0
2008-10-07 02:39:00,0.775,0.775,0.7749,0.77495,73700000.0
2008-10-07 02:40:00,0.77495,0.77495,0.7747,0.77485,187300000.0
2008-10-07 02:41:00,0.77485,0.7749,0.77475,0.7748,119800000.0
2008-10-07 02:42:00,0.7748,0.7748,0.77475,0.77475,69400000.0
2008-10-07 02:43:00,0.77475,0.77475,0.77475,0.77475,19500000.0
2008-10-07 02:44:00,0.7747,0.77475,0.7747,0.77475,29100000.0
2008-10-07 02:45:00,0.77475,0.7748,0.7747,0.7748,74500000.0
2008-10-07 02:46:00,0.7748,0.7748,0.7748,0.7748,53800000.0
2008-10-07 02:47:00,0.7748,0.7748,0.7745,0.77465,209400000.0
2008-10-07 02:48:00,0.77455,0.77465,0.7745,0.77465,151600000.0
2008-10-07 02:49:00,0.7746,0.7747,0.7744,0.7744,472499998.0
2008-10-07 02:50:00,0.7744,0.7746,0.77435,0.7744,381500000.0
2008-10-07 02:51:00,0.7744,0.77445,0.7744,0.77445,128900000.0
2008-10-07 02:52:00,0.7745,0.7747,0.7745,0.7747,607100003.0
2008-10-07 02:53:00,0.7747,0.77475,0.77455,0.7747,128700000.0
2008-10-07 02:54:00,0.7747,0.77475,0.77435,0.7744,278100000.0
2008-10-07 02:55:00,0.77445,0.77485,0.77445,0.77485,148200000.0
2008-10-07 02:56:00,0.77485,0.77495,0.7747,0.77475,210200000.0
2008-10-07 02:57:00,0.7747,0.77475,0.7746,0.7746,433100002.0
2008-10-07 02:58:00,0.77465,0.77465,0.7746,0.7746,435800000.0
2008-10-07 02:59:00,0.7746,0.7746,0.7746,0.7746,591900000.0
2008-10-07 03:00:00,0.7746,0.7746,0.7746,0.7746,506600000.0
2008-10-07 03:01:00,0.7745,0.7746,0.77385,0.77405,295900000.0
2008-10-07 03:02:00,0.77405,0.7743,0.77405,0.7741,257300000.0
2008-10-07 03:03:00,0.77395,0.77435,0.77385,0.77435,382499998.0
2008-10-07 03:04:00,0.77425,0.77475,0.77425,0.7743,727499999.0
2008-10-07 03:05:00,0.7743,0.77455,0.7743,0.77435,449600008.0
2008-10-07 03:06:00,0.77435,0.77445,0.77435,0.77435,119400000.0
2008-10-07 03:07:00,0.7744,0.77455,0.7743,0.7743,662600002.0
2008-10-07 03:08:00,0.7743,0.7746,0.7742,0.7743,320999997.0
2008-10-07 03:09:00,0.7742,0.7744,0.7742,0.7743,65400000.0
2008-10-07 03:10:00,0.77435,0.77465,0.77435,0.77465,149100000.0
2008-10-07 03:11:00,0.7746,0.77465,0.7744,0.7744,116100000.0
2008-10-07 03:12:00,0.77445,0.7745,0.7744,0.7744,145400000.0
2008-10-07 03:13:00,0.7744,0.7744,0.7742,0.7743,1088900015.0
2008-10-07 03:14:00,0.7743,0.7744,0.7743,0.77435,513900000.0
2008-10-07 03:15:00,0.77435,0.7747,0.77435,0.77445,328400000.0
2008-10-07 03:16:00,0.77445,0.7746,0.77445,0.7746,88300000.0
2008-10-07 03:17:00,0.7746,0.77465,0.7745,0.7745,368800000.0
2008-10-07 03:18:00,0.7745,0.7747,0.7745,0.77465,175300000.0
2008-10-07 03:19:00,0.77465,0.77495,0.77465,0.7748,94100000.0
2008-10-07 03:20:00,0.7747,0.77475,0.7746,0.7746,673199986.0
2008-10-07 03:21:00,0.7747,0.7747,0.77445,0.7745,1336999989.0
2008-10-07 03:22:00,0.77445,0.7749,0.77445,0.7749,1043799979.0
2008-10-07 03:23:00,0.7748,0.7748,0.7747,0.7747,560600002.0
2008-10-07 03:24:00,0.7747,0.7748,0.7747,0.7747,657599999.0
2008-10-07 03:25:00,0.7747,0.77485,0.7746,0.7747,1051599998.0
2008-10-07 03:26:00,0.7747,0.7747,0.7746,0.7747,246000000.0
2008-10-07 03:27:00,0.7746,0.7747,0.7746,0.7747,570000000.0
2008-10-07 03:28:00,0.7746,0.7747,0.77445,0.77455,265100000.0
2008-10-07 03:29:00,0.77455,0.7746,0.77445,0.77455,164100000.0
2008-10-07 03:30:00,0.77455,0.7748,0.77455,0.7746,206000000.0
2008-10-07 03:31:00,0.7746,0.7749,0.7746,0.7746,135400000.0
2008-10-07 03:32:00,0.7746,0.7746,0.7746,0.7746,122400000.0
2008-10-07 03:33:00,0.7746,0.7746,0.7746,0.7746,81600000.0
2008-10-07 03:34:00,0.77465,0.7747,0.7741,0.7743,161800000.0
2008-10-07 03:35:00,0.7743,0.77435,0.7742,0.7742,303200000.0
2008-10-07 03:36:00,0.7742,0.77425,0.7742,0.7742,211700000.0
2008-10-07 03:37:00,0.7742,0.77455,0.7742,0.7743,91700000.0
2008-10-07 03:38:00,0.7743,0.77435,0.7743,0.7743,15800000.0
2008-10-07 03:39:00,0.77435,0.7745,0.77435,0.77445,92300000.0
2008-10-07 03:40:00,0.7745,0.7746,0.7745,0.7746,76400000.0
2008-10-07 03:41:00,0.7746,0.7746,0.77455,0.77455,28400000.0
2008-10-07 03:42:00,0.7745,0.77465,0.7745,0.7745,78100000.0
2008-10-07 03:43:00,0.7745,0.7745,0.77445,0.7745,51600000.0
2008-10-07 03:44:00,0.7745,0.7745,0.7744,0.7744,85000000.0
2008-10-07 03:45:00,0.77445,0.7745,0.7744,0.77445,147400000.0
2008-10-07 03:46:00,0.77445,0.7746,0.77445,0.77445,144300000.0
2008-10-07 03:47:00,0.77445,0.7746,0.7744,0.7744,277000000.0
2008-10-07 03:48:00,0.7744,0.77455,0.7744,0.7745,431800005.0
2008-10-07 03:49:00,0.77445,0.77445,0.7742,0.7744,415400007.0
2008-10-07 03:50:00,0.7744,0.7745,0.7744,0.7745,59800000.0
2008-10-07 03:51:00,0.7745,0.7745,0.7745,0.7745,30600000.0
2008-10-07 03:52:00,0.7745,0.7747,0.77445,0.7745,144300000.0
2008-10-07 03:53:00,0.7745,0.7745,0.7745,0.7745,58200000.0
2008-10-07 03:54:00,0.7745,0.77455,0.7745,0.7745,38400000.0
2008-10-07 03:55:00,0.7745,0.7745,0.7745,0.7745,44400000.0
2008-10-07 03:56:00,0.7745,0.7745,0.77445,0.7745,47600000.0
2008-10-07 03:57:00,0.7745,0.7745,0.77415,0.77415,61800000.0
2008-10-07 03:58:00,0.7745,0.7745,0.7745,0.7745,16800000.0
2008-10-07 03:59:00,0.7745,0.7745,0.7739,0.77405,108000000.0
2008-10-07 04:00:00,0.7741,0.7744,0.7741,0.7742,203700000.0
2008-10-07 04:01:00,0.7742,0.7743,0.7742,0.7742,345600000.0
2008-10-07 04:02:00,0.7743,0.7743,0.7742,0.7742,246600000.0
2008-10-07 04:03:00,0.7742,0.7743,0.7741,0.7742,777100002.0
2008-10-07 04:04:00,0.7742,0.7743,0.7741,0.7742,391600002.0
2008-10-07 04:05:00,0.7742,0.7742,0.7742,0.7742,80400000.0
2008-10-07 04:06:00,0.7742,0.7742,0.7742,0.7742,158400000.0
2008-10-07 04:07:00,0.7742,0.7744,0.7742,0.7743,391199990.0
2008-10-07 04:08:00,0.77425,0.7744,0.7742,0.77435,191999998.0
2008-10-07 04:09:00,0.77435,0.77435,0.77435,0.77435,14500000.0
2008-10-07 04:10:00,0.7744,0.7744,0.7743,0.7744,18600000.0
2008-10-07 04:11:00,0.77435,0.7744,0.77425,0.77425,44600000.0
2008-10-07 04:12:00,0.77435,0.77445,0.77425,0.7744,87600000.0
2008-10-07 04:13:00,0.7744,0.7744,0.7741,0.77415,82500000.0
2008-10-07 04:14:00,0.77415,0.77425,0.77415,0.77425,14400000.0
2008-10-07 04:15:00,0.7743,0.77445,0.7742,0.7743,159000000.0
2008-10-07 04:16:00,0.7743,0.7744,0.77425,0.77435,69000000.0
2008-10-07 04:17:00,0.77435,0.77435,0.7742,0.77425,54600000.0
2008-10-07 04:18:00,0.7742,0.77425,0.7741,0.7741,144900000.0
2008-10-07 04:19:00,0.7741,0.77435,0.7741,0.77425,159400000.0
2008-10-07 04:20:00,0.77425,0.77445,0.7742,0.77425,66600000.0
2008-10-07 04:21:00,0.7742,0.7743,0.7742,0.7742,78600000.0
2008-10-07 04:22:00,0.7742,0.7744,0.7742,0.77435,97100000.0
2008-10-07 04:23:00,0.7744,0.77445,0.77425,0.7743,68300000.0
2008-10-07 04:24:00,0.77435,0.77445,0.77425,0.77445,135800000.0
2008-10-07 04:25:00,0.77445,0.77455,0.7744,0.7745,99600000.0
2008-10-07 04:26:00,0.7745,0.7746,0.7745,0.77455,98300000.0
2008-10-07 04:27:00,0.77455,0.77455,0.7742,0.77425,179200000.0
2008-10-07 04:28:00,0.7743,0.7743,0.7742,0.77425,68500000.0
2008-10-07 04:29:00,0.7742,0.7743,0.7742,0.77425,64400000.0
2008-10-07 04:30:00,0.77425,0.7743,0.77425,0.77425,63800000.0
2008-10-07 04:31:00,0.77425,0.7743,0.7742,0.7742,334000000.0
2008-10-07 04:32:00,0.7742,0.77425,0.77395,0.77405,148100000.0
2008-10-07 04:33:00,0.7742,0.7742,0.77405,0.77405,91800000.0
2008-10-07 04:34:00,0.77405,0.7742,0.77405,0.77405,87200000.0
2008-10-07 04:35:00,0.77405,0.7742,0.77405,0.77405,15500000.0
2008-10-07 04:36:00,0.7742,0.7742,0.77405,0.77405,83800000.0
2008-10-07 04:37:00,0.77405,0.7742,0.7739,0.77395,74700000.0
2008-10-07 04:38:00,0.774,0.774,0.7737,0.77375,77700000.0
2008-10-07 04:39:00,0.7737,0.77375,0.7736,0.7737,61000000.0
2008-10-07 04:40:00,0.7737,0.7737,0.7735,0.7736,53800000.0
2008-10-07 04:41:00,0.7736,0.7736,0.7735,0.77355,25200000.0
2008-10-07 04:42:00,0.77355,0.77375,0.77355,0.77375,83300000.0
2008-10-07 04:43:00,0.7736,0.7737,0.77355,0.77355,54800000.0
2008-10-07 04:44:00,0.77365,0.77385,0.77345,0.77345,103700000.0
2008-10-07 04:45:00,0.7736,0.7736,0.7736,0.7736,24000000.0
2008-10-07 04:46:00,0.7736,0.7736,0.77345,0.7736,121900000.0
2008-10-07 04:47:00,0.7736,0.77375,0.77345,0.77375,75100000.0
2008-10-07 04:48:00,0.77375,0.7739,0.77365,0.77375,27200000.0
2008-10-07 04:49:00,0.77375,0.77375,0.7736,0.7736,55100000.0
2008-10-07 04:50:00,0.7736,0.7736,0.7735,0.7736,60000000.0
2008-10-07 04:51:00,0.77365,0.7737,0.7736,0.7736,82800000.0
2008-10-07 04:52:00,0.7736,0.7737,0.7736,0.7737,20400000.0
2008-10-07 04:53:00,0.77375,0.77395,0.77375,0.7738,42700000.0
2008-10-07 04:54:00,0.7738,0.7738,0.7738,0.7738,34800000.0
2008-10-07 04:55:00,0.7738,0.7738,0.77375,0.7738,39200000.0
2008-10-07 04:56:00,0.7738,0.77395,0.7738,0.77395,60700000.0
2008-10-07 04:57:00,0.77395,0.77395,0.7738,0.7738,43300000.0
2008-10-07 04:58:00,0.7738,0.7738,0.7738,0.7738,12000000.0
2008-10-07 04:59:00,0.7738,0.77395,0.7738,0.77395,96800000.0
2008-10-07 05:00:00,0.7739,0.7739,0.7737,0.7738,144000002.0
2008-10-07 05:01:00,0.7738,0.7738,0.7738,0.7738,33600000.0
2008-10-07 05:02:00,0.7738,0.7738,0.7736,0.7736,609500003.0
2008-10-07 05:03:00,0.7737,0.7737,0.7736,0.7737,544200000.0
2008-10-07 05:04:00,0.7736,0.7737,0.77355,0.7737,668399996.0
2008-10-07 05:05:00,0.7737,0.7741,0.7737,0.77405,111800002.0
2008-10-07 05:06:00,0.77405,0.7742,0.77385,0.77395,239599998.0
2008-10-07 05:07:00,0.77395,0.77395,0.77395,0.77395,69800000.0
2008-10-07 05:08:00,0.77395,0.7741,0.77395,0.7741,133400000.0
2008-10-07 05:09:00,0.77415,0.7742,0.77395,0.77405,236500000.0
2008-10-07 05:10:00,0.7741,0.7743,0.77405,0.7742,218700000.0
2008-10-07 05:11:00,0.7742,0.7742,0.774,0.774,186000000.0
2008-10-07 05:12:00,0.7741,0.77415,0.774,0.774,140000000.0
2008-10-07 05:13:00,0.77405,0.77405,0.7739,0.7739,49800000.0
2008-10-07 05:14:00,0.7739,0.77405,0.77365,0.77365,65800000.0
2008-10-07 05:15:00,0.77365,0.77365,0.77325,0.7735,176800000.0
2008-10-07 05:16:00,0.7735,0.7738,0.77345,0.77375,137600000.0
2008-10-07 05:17:00,0.77385,0.77395,0.7738,0.7739,71200000.0
2008-10-07 05:18:00,0.7739,0.7739,0.7739,0.7739,8800000.0
2008-10-07 05:19:00,0.7739,0.7739,0.77375,0.77385,70800000.0
2008-10-07 05:20:00,0.7739,0.7739,0.7738,0.77385,129700000.0
2008-10-07 05:21:00,0.7739,0.77395,0.7739,0.77395,122500000.0
2008-10-07 05:22:00,0.774,0.7741,0.77395,0.774,64500000.0
2008-10-07 05:23:00,0.774,0.774,0.7739,0.77395,44200000.0
2008-10-07 05:24:00,0.7739,0.77395,0.7739,0.7739,10400000.0
2008-10-07 05:25:00,0.77385,0.7739,0.7738,0.7738,200200000.0
2008-10-07 05:26:00,0.7738,0.7739,0.77375,0.7738,87500000.0
2008-10-07 05:27:00,0.7738,0.7738,0.7737,0.7737,48000000.0
2008-10-07 05:28:00,0.7737,0.7737,0.7737,0.7737,75000000.0
2008-10-07 05:29:00,0.7737,0.7737,0.77345,0.7737,95200000.0
2008-10-07 05:30:00,0.7737,0.7738,0.7731,0.7733,279100000.0
2008-10-07 05:31:00,0.7733,0.77335,0.77325,0.7733,83500000.0
2008-10-07 05:32:00,0.7733,0.7743,0.77325,0.7742,217500000.0
2008-10-07 05:33:00,0.7742,0.7746,0.77405,0.77405,153100000.0
2008-10-07 05:34:00,0.77405,0.77425,0.7737,0.7739,158500000.0
2008-10-07 05:35:00,0.7739,0.7742,0.77365,0.774,84900000.0
2008-10-07 05:36:00,0.774,0.77445,0.7739,0.77435,283599995.0
2008-10-07 05:37:00,0.7744,0.7744,0.77375,0.77435,193200000.0
2008-10-07 05:38:00,0.77425,0.77425,0.7736,0.7736,1737699997.0
2008-10-07 05:39:00,0.7736,0.774,0.77345,0.77345,222800000.0
2008-10-07 05:40:00,0.77345,0.7739,0.77345,0.7738,193200000.0
2008-10-07 05:41:00,0.7737,0.7739,0.77335,0.7734,173000000.0
2008-10-07 05:42:00,0.77325,0.77325,0.7728,0.7728,326099992.0
2008-10-07 05:43:00,0.7728,0.77315,0.77275,0.77285,1014999982.0
2008-10-07 05:44:00,0.77285,0.77285,0.77195,0.77225,594600000.0
2008-10-07 05:45:00,0.7722,0.7724,0.7718,0.77195,314199999.0
2008-10-07 05:46:00,0.77195,0.7727,0.7713,0.7727,303200000.0
2008-10-07 05:47:00,0.77275,0.7729,0.77125,0.77215,963800001.0
2008-10-07 05:48:00,0.7722,0.7738,0.77175,0.773,583400004.0
2008-10-07 05:49:00,0.773,0.773,0.7718,0.77285,1440899991.0
2008-10-07 05:50:00,0.7728,0.77335,0.77275,0.7733,228216000.0
2008-10-07 05:51:00,0.77325,0.77415,0.7731,0.77385,315900000.0
2008-10-07 05:52:00,0.77385,0.77405,0.7731,0.77405,269900000.0
2008-10-07 05:53:00,0.77405,0.7743,0.7734,0.7742,288700000.0
2008-10-07 05:54:00,0.77425,0.77435,0.77385,0.77435,199300000.0
2008-10-07 05:55:00,0.77435,0.77475,0.7739,0.774,425600002.0
2008-10-07 05:56:00,0.774,0.77405,0.7735,0.7736,393700000.0
2008-10-07 05:57:00,0.77355,0.77355,0.77275,0.77305,845700001.0
2008-10-07 05:58:00,0.773,0.7735,0.7728,0.7735,211000000.0
2008-10-07 05:59:00,0.7735,0.77355,0.77345,0.7735,114100000.0
2008-10-07 06:00:00,0.7735,0.77355,0.7732,0.7732,200800000.0
2008-10-07 06:01:00,0.7732,0.7733,0.77285,0.77315,351600000.0
2008-10-07 06:02:00,0.77315,0.77315,0.7727,0.7727,376600002.0
2008-10-07 06:03:00,0.7727,0.77285,0.77235,0.77245,108100000.0
2008-10-07 06:04:00,0.7725,0.7725,0.77215,0.7723,172300000.0
2008-10-07 06:05:00,0.77235,0.77285,0.7723,0.77285,252600000.0
2008-10-07 06:06:00,0.7729,0.77305,0.7729,0.77295,115200000.0
2008-10-07 06:07:00,0.77295,0.77335,0.77285,0.77335,182100000.0
2008-10-07 06:08:00,0.7733,0.77335,0.773,0.773,216000000.0
2008-10-07 06:09:00,0.773,0.773,0.7722,0.7723,673500000.0
2008-10-07 06:10:00,0.7723,0.77275,0.7723,0.77245,216900000.0
2008-10-07 06:11:00,0.77245,0.7726,0.7722,0.7725,135500000.0
2008-10-07 06:12:00,0.7725,0.77265,0.77205,0.77225,286000000.0
2008-10-07 06:13:00,0.77225,0.7725,0.77195,0.77245,291900000.0
2008-10-07 06:14:00,0.7724,0.7724,0.77195,0.77195,298000000.0
2008-10-07 06:15:00,0.77195,0.7723,0.7715,0.7717,443200000.0
2008-10-07 06:16:00,0.7717,0.7717,0.77145,0.7716,377200000.0
2008-10-07 06:17:00,0.7716,0.7723,0.77145,0.772,778600004.0
2008-10-07 06:18:00,0.772,0.77215,0.77185,0.77205,299100000.0
2008-10-07 06:19:00,0.77215,0.77215,0.7715,0.7716,94700000.0
2008-10-07 06:20:00,0.7716,0.772,0.7716,0.77185,198600000.0
2008-10-07 06:21:00,0.7719,0.77215,0.7718,0.77185,166800000.0
2008-10-07 06:22:00,0.77185,0.77205,0.7718,0.7719,274199996.0
2008-10-07 06:23:00,0.77195,0.77195,0.7719,0.7719,97500000.0
2008-10-07 06:24:00,0.77195,0.77195,0.7718,0.77185,732999984.0
2008-10-07 06:25:00,0.7719,0.7721,0.7718,0.7718,301800001.0
2008-10-07 06:26:00,0.77185,0.7726,0.77185,0.77245,269300000.0
2008-10-07 06:27:00,0.7723,0.7723,0.77165,0.772,844100022.0
2008-10-07 06:28:00,0.772,0.7722,0.77195,0.7722,58200000.0
2008-10-07 06:29:00,0.77225,0.7729,0.77225,0.7725,168200000.0
2008-10-07 06:30:00,0.7725,0.7725,0.7716,0.7717,466600000.0
2008-10-07 06:31:00,0.7717,0.77195,0.7716,0.77185,217700000.0
2008-10-07 06:32:00,0.77195,0.77195,0.77145,0.7715,347400000.0
2008-10-07 06:33:00,0.7715,0.7715,0.7714,0.7714,62000000.0
2008-10-07 06:34:00,0.7714,0.772,0.7714,0.7716,398399982.0
2008-10-07 06:35:00,0.7716,0.77175,0.7715,0.7715,1859899956.0
2008-10-07 06:36:00,0.7715,0.7721,0.7715,0.77195,294199999.0
2008-10-07 06:37:00,0.7719,0.77205,0.77175,0.77175,30500000.0
2008-10-07 06:38:00,0.77185,0.77215,0.7718,0.77195,114200000.0
2008-10-07 06:39:00,0.77195,0.77195,0.7718,0.77195,595000000.0
2008-10-07 06:40:00,0.77195,0.77195,0.7719,0.77195,18200000.0
2008-10-07 06:41:00,0.77195,0.77215,0.7719,0.77205,27700000.0
2008-10-07 06:42:00,0.77193,0.77215,0.77181,0.77208,136500000.0
2008-10-07 06:43:00,0.7721,0.77215,0.772,0.77205,17600000.0
2008-10-07 06:44:00,0.7721,0.7722,0.77205,0.77205,8800000.0
2008-10-07 06:45:00,0.77172,0.77211,0.77167,0.77183,145300000.0
2008-10-07 06:46:00,0.7721,0.7721,0.7721,0.7721,1300000.0
2008-10-07 06:47:00,0.77215,0.7731,0.77215,0.773,60300000.0
2008-10-07 06:48:00,0.77315,0.7733,0.77265,0.7731,109600000.0
2008-10-07 06:49:00,0.77315,0.77335,0.7731,0.77315,82500000.0
2008-10-07 06:50:00,0.7731,0.77335,0.7731,0.7732,139700000.0
2008-10-07 06:51:00,0.7732,0.7732,0.7731,0.7731,76899999.0
2008-10-07 06:52:00,0.7731,0.77355,0.7731,0.77325,291999997.0
2008-10-07 06:53:00,0.7732,0.77365,0.77245,0.77365,284300000.0
2008-10-07 06:54:00,0.77365,0.77405,0.7736,0.77375,281200000.0
2008-10-07 06:55:00,0.7738,0.7742,0.77375,0.7741,294600000.0
2008-10-07 06:56:00,0.7741,0.7741,0.77305,0.7732,612499994.0
2008-10-07 06:57:00,0.77335,0.77365,0.7732,0.77365,157700000.0
2008-10-07 06:58:00,0.7737,0.774,0.773,0.7731,140700000.0
2008-10-07 06:59:00,0.77315,0.77315,0.7728,0.77285,23200000.0
2008-10-07 07:00:00,0.7727,0.7731,0.77265,0.77295,243300000.0
2008-10-07 07:01:00,0.77295,0.77315,0.77275,0.77315,121700000.0
2008-10-07 07:02:00,0.7732,0.7737,0.7732,0.7733,99399998.0
2008-10-07 07:03:00,0.7733,0.7735,0.77325,0.7733,227199993.0
2008-10-07 07:04:00,0.7733,0.7736,0.7733,0.7733,238799992.0
2008-10-07 07:05:00,0.77335,0.77335,0.7732,0.7732,137600000.0
2008-10-07 07:06:00,0.7732,0.7734,0.7732,0.7733,172200000.0
2008-10-07 07:07:00,0.77335,0.7734,0.7732,0.7734,159300000.0
2008-10-07 07:08:00,0.7734,0.7736,0.7729,0.7729,101800000.0
2008-10-07 07:09:00,0.7728,0.7733,0.77275,0.7731,77100000.0
2008-10-07 07:10:00,0.7731,0.77325,0.77275,0.77285,58500000.0
2008-10-07 07:11:00,0.77285,0.77325,0.77285,0.7729,103800000.0
2008-10-07 07:12:00,0.7729,0.7729,0.77265,0.77285,103600000.0
2008-10-07 07:13:00,0.7729,0.77295,0.77285,0.7729,55200000.0
2008-10-07 07:14:00,0.77285,0.77315,0.77285,0.773,65400000.0
2008-10-07 07:15:00,0.773,0.77325,0.7729,0.77325,156800000.0
2008-10-07 07:16:00,0.77325,0.7734,0.77325,0.7734,70800000.0
2008-10-07 07:17:00,0.7734,0.77345,0.7732,0.77335,122200000.0
2008-10-07 07:18:00,0.77335,0.77365,0.77325,0.7736,57200000.0
2008-10-07 07:19:00,0.7736,0.774,0.77355,0.77365,147000000.0
2008-10-07 07:20:00,0.7737,0.7741,0.7737,0.7739,174400000.0
2008-10-07 07:21:00,0.77395,0.774,0.77375,0.77375,673700002.0
2008-10-07 07:22:00,0.7738,0.77385,0.77375,0.7738,976100003.0
2008-10-07 07:23:00,0.77395,0.7742,0.7738,0.77395,249899999.0
2008-10-07 07:24:00,0.774,0.7741,0.77375,0.7739,171900000.0
2008-10-07 07:25:00,0.7739,0.7739,0.77385,0.7739,276000000.0
2008-10-07 07:26:00,0.7739,0.77395,0.77385,0.77395,31400000.0
2008-10-07 07:27:00,0.77405,0.7741,0.77385,0.774,52000000.0
2008-10-07 07:28:00,0.77395,0.77395,0.7736,0.7738,69200000.0
2008-10-07 07:29:00,0.77375,0.7738,0.7737,0.77375,31200000.0
2008-10-07 07:30:00,0.77375,0.7739,0.77365,0.7737,73500000.0
2008-10-07 07:31:00,0.77365,0.77375,0.7736,0.77375,124700000.0
2008-10-07 07:32:00,0.77375,0.77405,0.77375,0.7739,100800000.0
2008-10-07 07:33:00,0.7739,0.774,0.77385,0.7739,31600000.0
2008-10-07 07:34:00,0.7739,0.7739,0.7739,0.7739,6300000.0
2008-10-07 07:35:00,0.7739,0.7739,0.77365,0.7739,40300000.0
2008-10-07 07:36:00,0.7739,0.7739,0.77375,0.77375,17000000.0
2008-10-07 07:37:00,0.77375,0.7739,0.7737,0.77375,31400000.0
2008-10-07 07:38:00,0.7737,0.77375,0.7737,0.7737,193000000.0
2008-10-07 07:39:00,0.7737,0.7737,0.7733,0.7733,324800000.0
2008-10-07 07:40:00,0.7733,0.7734,0.7733,0.7733,112900000.0
2008-10-07 07:41:00,0.7733,0.7733,0.77265,0.7729,257200000.0
2008-10-07 07:42:00,0.77295,0.77315,0.77285,0.77315,26800000.0
2008-10-07 07:43:00,0.7731,0.77355,0.77305,0.7734,71400000.0
2008-10-07 07:44:00,0.77345,0.77345,0.7732,0.77325,71100000.0
2008-10-07 07:45:00,0.77325,0.77325,0.7728,0.7728,36000000.0
2008-10-07 07:46:00,0.7731,0.7732,0.77285,0.7729,37400000.0
2008-10-07 07:47:00,0.7729,0.77305,0.7729,0.77305,38200000.0
2008-10-07 07:48:00,0.77305,0.77305,0.773,0.77305,6300000.0
2008-10-07 07:49:00,0.77305,0.77345,0.77305,0.7734,31700000.0
2008-10-07 07:50:00,0.77345,0.7736,0.7734,0.77355,49900000.0
2008-10-07 07:51:00,0.7735,0.7736,0.7733,0.7735,78000000.0
2008-10-07 07:52:00,0.77345,0.77345,0.7733,0.7733,116100000.0
2008-10-07 07:53:00,0.7733,0.7738,0.7733,0.7738,56900000.0
2008-10-07 07:54:00,0.77385,0.7739,0.77365,0.7739,52600000.0
2008-10-07 07:55:00,0.7738,0.7739,0.7736,0.7739,92799999.0
2008-10-07 07:56:00,0.77385,0.7739,0.7733,0.7735,132300000.0
2008-10-07 07:57:00,0.77345,0.7735,0.7734,0.77345,24100000.0
2008-10-07 07:58:00,0.7735,0.77375,0.7734,0.77375,38300000.0
2008-10-07 07:59:00,0.77375,0.774,0.77365,0.7738,51400000.0
2008-10-07 08:00:00,0.7738,0.7738,0.77345,0.77345,54300000.0
2008-10-07 08:01:00,0.77345,0.77365,0.77345,0.7736,100300000.0
2008-10-07 08:02:00,0.7735,0.77385,0.7735,0.77375,142500000.0
2008-10-07 08:03:00,0.77375,0.774,0.7736,0.774,157300000.0
2008-10-07 08:04:00,0.77395,0.77405,0.7738,0.7739,96500000.0
2008-10-07 08:05:00,0.7739,0.774,0.77385,0.7739,146800000.0
2008-10-07 08:06:00,0.77385,0.77445,0.7738,0.77415,96500000.0
2008-10-07 08:07:00,0.7741,0.77425,0.77405,0.7742,68300000.0
2008-10-07 08:08:00,0.7742,0.7743,0.7741,0.7743,27000000.0
2008-10-07 08:09:00,0.7743,0.7745,0.7742,0.77425,261200000.0
2008-10-07 08:10:00,0.7742,0.77425,0.7742,0.7742,100400000.0
2008-10-07 08:11:00,0.7742,0.77425,0.7742,0.7742,145400000.0
2008-10-07 08:12:00,0.7742,0.77445,0.7742,0.7742,211100000.0
2008-10-07 08:13:00,0.77425,0.77465,0.7742,0.77465,83700000.0
2008-10-07 08:14:00,0.77465,0.77475,0.7744,0.7746,100700000.0
2008-10-07 08:15:00,0.7746,0.7746,0.7744,0.77445,203400000.0
2008-10-07 08:16:00,0.77445,0.77445,0.7743,0.77435,463499999.0
2008-10-07 08:17:00,0.77445,0.77445,0.7743,0.7743,117200000.0
2008-10-07 08:18:00,0.7743,0.7746,0.77425,0.77435,274900000.0
2008-10-07 08:19:00,0.77445,0.7747,0.7744,0.77445,202500000.0
2008-10-07 08:20:00,0.7745,0.7747,0.7744,0.7744,89200000.0
2008-10-07 08:21:00,0.77445,0.77445,0.7743,0.7743,98900000.0
2008-10-07 08:22:00,0.7743,0.7743,0.77405,0.7743,141700000.0
2008-10-07 08:23:00,0.7743,0.7745,0.77405,0.7742,272300000.0
2008-10-07 08:24:00,0.7742,0.7749,0.7742,0.7746,303500000.0
2008-10-07 08:25:00,0.77465,0.77485,0.77455,0.77485,692400000.0
2008-10-07 08:26:00,0.7749,0.77495,0.77465,0.77475,599700000.0
2008-10-07 08:27:00,0.77475,0.7748,0.77465,0.7747,529800000.0
2008-10-07 08:28:00,0.77475,0.7748,0.7746,0.7747,489300000.0
2008-10-07 08:29:00,0.7747,0.7747,0.77425,0.7743,336500000.0
2008-10-07 08:30:00,0.77425,0.77495,0.774,0.77425,817500000.0
2008-10-07 08:31:00,0.7743,0.77465,0.77425,0.77445,466000000.0
2008-10-07 08:32:00,0.77445,0.77495,0.7744,0.7749,731400001.0
2008-10-07 08:33:00,0.7749,0.7753,0.77485,0.77525,638300000.0
2008-10-07 08:34:00,0.77525,0.7757,0.775,0.7751,877600000.0
2008-10-07 08:35:00,0.7751,0.77535,0.7751,0.77535,856800000.0
2008-10-07 08:36:00,0.77535,0.7754,0.7752,0.7752,590100000.0
2008-10-07 08:37:00,0.7753,0.7753,0.775,0.7751,588200000.0
2008-10-07 08:38:00,0.7751,0.7752,0.77505,0.77505,876400000.0
2008-10-07 08:39:00,0.77505,0.7751,0.77455,0.7751,1071700000.0
2008-10-07 08:40:00,0.7751,0.7751,0.77475,0.77495,994800000.0
2008-10-07 08:41:00,0.77495,0.7752,0.77495,0.77505,610700000.0
2008-10-07 08:42:00,0.7751,0.7755,0.7751,0.7753,930100000.0
2008-10-07 08:43:00,0.77525,0.7755,0.77515,0.77515,770000000.0
2008-10-07 08:44:00,0.77515,0.77515,0.77475,0.7748,1068900000.0
2008-10-07 08:45:00,0.7749,0.7749,0.77445,0.77475,615100000.0
2008-10-07 08:46:00,0.7747,0.7748,0.7746,0.77475,674100000.0
2008-10-07 08:47:00,0.77475,0.77495,0.77465,0.77475,700900000.0
2008-10-07 08:48:00,0.77475,0.77485,0.77465,0.7747,351400000.0
2008-10-07 08:49:00,0.7747,0.7751,0.7747,0.7749,794400000.0
2008-10-07 08:50:00,0.7749,0.7751,0.77465,0.77465,980000000.0
2008-10-07 08:51:00,0.77465,0.77485,0.77465,0.77485,599600000.0
2008-10-07 08:52:00,0.77485,0.77505,0.7747,0.77485,521900000.0
2008-10-07 08:53:00,0.77485,0.7749,0.7747,0.7747,741900000.0
2008-10-07 08:54:00,0.7747,0.77505,0.7745,0.77485,657700000.0
2008-10-07 08:55:00,0.7749,0.7752,0.7748,0.7751,776100000.0
2008-10-07 08:56:00,0.77515,0.77515,0.7747,0.77485,795700001.0
2008-10-07 08:57:00,0.7748,0.77505,0.77465,0.77495,571000000.0
2008-10-07 08:58:00,0.7749,0.77495,0.77455,0.7747,842624004.0
2008-10-07 08:59:00,0.7747,0.7748,0.77445,0.7748,386000000.0
2008-10-07 09:00:00,0.77475,0.77515,0.77455,0.77485,861703840.0
2008-10-07 09:01:00,0.77485,0.77515,0.77465,0.7747,894108640.0
2008-10-07 09:02:00,0.7747,0.77495,0.7747,0.77475,704100000.0
2008-10-07 09:03:00,0.77475,0.7752,0.77465,0.77515,517500000.0
2008-10-07 09:04:00,0.77515,0.7753,0.77505,0.7752,733600000.0
2008-10-07 09:05:00,0.77515,0.7752,0.77495,0.775,783600000.0
2008-10-07 09:06:00,0.775,0.775,0.7746,0.77475,891000000.0
2008-10-07 09:07:00,0.77475,0.7749,0.7747,0.77485,696700000.0
2008-10-07 09:08:00,0.7749,0.77525,0.7748,0.77515,966100000.0
2008-10-07 09:09:00,0.7752,0.77545,0.7752,0.77535,385300000.0
2008-10-07 09:10:00,0.77535,0.77545,0.77515,0.77515,445400000.0
2008-10-07 09:11:00,0.77515,0.7754,0.775,0.77525,728100000.0
2008-10-07 09:12:00,0.7753,0.7753,0.77475,0.7748,863100000.0
2008-10-07 09:13:00,0.7747,0.7753,0.7746,0.77525,903200001.0
2008-10-07 09:14:00,0.77525,0.77545,0.77515,0.77515,944100000.0
2008-10-07 09:15:00,0.7752,0.7753,0.77515,0.7753,638200000.0
2008-10-07 09:16:00,0.77535,0.7756,0.77525,0.77555,1194700000.0
2008-10-07 09:17:00,0.77555,0.77575,0.7755,0.7757,723800007.0
2008-10-07 09:18:00,0.7757,0.77575,0.7755,0.7755,1304400008.0
2008-10-07 09:19:00,0.7756,0.7758,0.7755,0.77575,911500002.0
2008-10-07 09:20:00,0.77575,0.7758,0.7756,0.7757,996800013.0
2008-10-07 09:21:00,0.7757,0.77605,0.7756,0.77605,894900001.0
2008-10-07 09:22:00,0.77605,0.7761,0.7759,0.7759,1070100002.0
2008-10-07 09:23:00,0.7759,0.77625,0.7759,0.7761,1372700005.0
2008-10-07 09:24:00,0.7761,0.7767,0.7761,0.7764,1180700001.0
2008-10-07 09:25:00,0.7763,0.77645,0.77625,0.77625,1443599999.0
2008-10-07 09:26:00,0.77625,0.77645,0.7759,0.77605,1513600006.0
2008-10-07 09:27:00,0.77605,0.7763,0.7759,0.7761,1102900005.0
2008-10-07 09:28:00,0.7762,0.7764,0.77595,0.77595,1338900003.0
2008-10-07 09:29:00,0.77595,0.77635,0.77595,0.77615,1298600008.0
2008-10-07 09:30:00,0.77615,0.7762,0.77595,0.776,975200000.0
2008-10-07 09:31:00,0.776,0.7761,0.77595,0.7761,1122000004.0
2008-10-07 09:32:00,0.7762,0.7763,0.7758,0.7759,1199400005.0
2008-10-07 09:33:00,0.7759,0.7761,0.7758,0.7759,1271000007.0
2008-10-07 09:34:00,0.77595,0.77605,0.7757,0.77575,760100000.0
2008-10-07 09:35:00,0.7758,0.7758,0.77515,0.7753,1836600010.0
2008-10-07 09:36:00,0.7753,0.77545,0.77495,0.7751,1170500003.0
2008-10-07 09:37:00,0.7751,0.77525,0.7749,0.77495,1189400000.0
2008-10-07 09:38:00,0.77495,0.775,0.77465,0.77495,908800001.0
2008-10-07 09:39:00,0.77505,0.7751,0.77465,0.7747,455300001.0
2008-10-07 09:40:00,0.77475,0.77495,0.7747,0.77485,618300001.0
2008-10-07 09:41:00,0.7748,0.7749,0.77475,0.77485,559900000.0
2008-10-07 09:42:00,0.7749,0.77505,0.7748,0.77505,887599995.0
2008-10-07 09:43:00,0.77505,0.7751,0.77485,0.7749,994699995.0
2008-10-07 09:44:00,0.7749,0.77505,0.77475,0.775,825200000.0
2008-10-07 09:45:00,0.775,0.7753,0.775,0.77515,914600001.0
2008-10-07 09:46:00,0.7752,0.77535,0.775,0.7752,683200000.0
2008-10-07 09:47:00,0.7752,0.77525,0.775,0.77505,724100000.0
2008-10-07 09:48:00,0.77505,0.77535,0.775,0.7753,1071100000.0
2008-10-07 09:49:00,0.7753,0.7754,0.77525,0.77525,542900000.0
2008-10-07 09:50:00,0.77525,0.77585,0.7752,0.7756,448999999.0
2008-10-07 09:51:00,0.7756,0.7759,0.77545,0.77585,534600002.0
2008-10-07 09:52:00,0.7759,0.77635,0.7758,0.7761,538600000.0
2008-10-07 09:53:00,0.7761,0.7765,0.77595,0.7765,537800000.0
2008-10-07 09:54:00,0.77655,0.7772,0.7765,0.777,322599000.0
2008-10-07 09:55:00,0.777,0.77715,0.7768,0.7768,678599999.0
2008-10-07 09:56:00,0.7768,0.77695,0.7768,0.7768,345500000.0
2008-10-07 09:57:00,0.7768,0.7771,0.7768,0.7771,322000000.0
2008-10-07 09:58:00,0.77715,0.77755,0.7769,0.77745,1083600000.0
2008-10-07 09:59:00,0.7775,0.7783,0.7775,0.77785,1345400000.0
2008-10-07 10:00:00,0.77785,0.77855,0.7778,0.7781,1005600000.0
2008-10-07 10:01:00,0.7781,0.77825,0.77765,0.7779,815100000.0
2008-10-07 10:02:00,0.77795,0.7782,0.77785,0.77795,820199999.0
2008-10-07 10:03:00,0.778,0.77835,0.77775,0.7783,850700000.0
2008-10-07 10:04:00,0.7783,0.77915,0.7782,0.77915,740300000.0
2008-10-07 10:05:00,0.77915,0.7793,0.77875,0.779,979500000.0
2008-10-07 10:06:00,0.779,0.7795,0.779,0.77935,991100001.0
2008-10-07 10:07:00,0.77935,0.7798,0.77885,0.7789,870600000.0
2008-10-07 10:08:00,0.7789,0.7789,0.7783,0.7784,1174400000.0
2008-10-07 10:09:00,0.77835,0.77935,0.77835,0.7793,958700000.0
2008-10-07 10:10:00,0.7793,0.77945,0.77905,0.77915,546500001.0
2008-10-07 10:11:00,0.77915,0.78095,0.7791,0.78095,1039400000.0
2008-10-07 10:12:00,0.78095,0.78105,0.77995,0.78005,1344600000.0
2008-10-07 10:13:00,0.78005,0.7802,0.7799,0.78015,927200000.0
2008-10-07 10:14:00,0.7802,0.781,0.78015,0.78035,889600000.0
2008-10-07 10:15:00,0.78035,0.78075,0.77985,0.77995,869800000.0
2008-10-07 10:16:00,0.78,0.7804,0.77965,0.77975,758800000.0
2008-10-07 10:17:00,0.7798,0.7802,0.7792,0.7802,633100000.0
2008-10-07 10:18:00,0.78025,0.78065,0.7795,0.77955,697599998.0
2008-10-07 10:19:00,0.7795,0.7796,0.77875,0.7793,727800001.0
2008-10-07 10:20:00,0.7793,0.7793,0.77885,0.7789,505600000.0
2008-10-07 10:21:00,0.77885,0.779,0.7783,0.779,948500000.0
2008-10-07 10:22:00,0.77895,0.7792,0.7787,0.779,547600000.0
2008-10-07 10:23:00,0.77895,0.78015,0.77875,0.78005,642400000.0
2008-10-07 10:24:00,0.78,0.7802,0.77975,0.77975,944400000.0
2008-10-07 10:25:00,0.77975,0.77975,0.77905,0.7791,1109500000.0
2008-10-07 10:26:00,0.7791,0.7795,0.7788,0.779,1041500000.0
2008-10-07 10:27:00,0.779,0.77945,0.77895,0.7794,559400000.0
2008-10-07 10:28:00,0.77945,0.77985,0.7794,0.77965,1004100000.0
2008-10-07 10:29:00,0.77965,0.77985,0.7795,0.77965,466100000.0
2008-10-07 10:30:00,0.77965,0.78025,0.77965,0.7801,291500000.0
2008-10-07 10:31:00,0.7801,0.78045,0.78005,0.7803,464200000.0
2008-10-07 10:32:00,0.7803,0.7804,0.7798,0.7801,801500000.0
2008-10-07 10:33:00,0.78005,0.7811,0.78005,0.781,1025100000.0
2008-10-07 10:34:00,0.781,0.78115,0.7807,0.7811,886399997.0
2008-10-07 10:35:00,0.7811,0.78125,0.78085,0.78085,826400000.0
2008-10-07 10:36:00,0.78085,0.78085,0.78045,0.78075,1107900000.0
2008-10-07 10:37:00,0.7808,0.7808,0.78005,0.78005,985000000.0
2008-10-07 10:38:00,0.78005,0.7804,0.77995,0.78025,913800000.0
2008-10-07 10:39:00,0.78025,0.7804,0.7799,0.78,690400000.0
2008-10-07 10:40:00,0.78,0.78015,0.779,0.779,1091600001.0
2008-10-07 10:41:00,0.7791,0.77995,0.7791,0.7797,1049500000.0
2008-10-07 10:42:00,0.7797,0.78015,0.77965,0.7801,452200000.0
2008-10-07 10:43:00,0.78015,0.78075,0.78005,0.78065,804100000.0
2008-10-07 10:44:00,0.78065,0.78105,0.78055,0.78085,813100000.0
2008-10-07 10:45:00,0.78085,0.781,0.7806,0.7806,807900000.0
2008-10-07 10:46:00,0.7806,0.7809,0.7805,0.7809,657700000.0
2008-10-07 10:47:00,0.7809,0.78095,0.78045,0.7805,805200000.0
2008-10-07 10:48:00,0.7805,0.7809,0.78045,0.78085,831600000.0
2008-10-07 10:49:00,0.7809,0.781,0.7806,0.7806,804000000.0
2008-10-07 10:50:00,0.7806,0.78065,0.78035,0.78035,635900000.0
2008-10-07 10:51:00,0.78035,0.7805,0.7802,0.7804,764600000.0
2008-10-07 10:52:00,0.7804,0.78045,0.77975,0.77985,1003716000.0
2008-10-07 10:53:00,0.77985,0.78005,0.7798,0.78005,490400000.0
2008-10-07 10:54:00,0.78,0.7801,0.77995,0.78005,533500000.0
2008-10-07 10:55:00,0.78005,0.7803,0.78005,0.78015,282500000.0
2008-10-07 10:56:00,0.78015,0.7802,0.77995,0.78005,326400000.0
2008-10-07 10:57:00,0.78005,0.78045,0.78005,0.78035,214900000.0
2008-10-07 10:58:00,0.78035,0.7804,0.78,0.7803,261300000.0
2008-10-07 10:59:00,0.78025,0.7807,0.78025,0.7804,552599999.0
2008-10-07 11:00:00,0.78035,0.78035,0.78015,0.78015,353900000.0
2008-10-07 11:01:00,0.78015,0.7802,0.78005,0.78005,118500000.0
2008-10-07 11:02:00,0.7801,0.7802,0.78,0.78005,304500000.0
2008-10-07 11:03:00,0.78005,0.78045,0.78005,0.7803,231000000.0
2008-10-07 11:04:00,0.78035,0.78035,0.77955,0.7796,524900000.0
2008-10-07 11:05:00,0.77955,0.77965,0.7791,0.77915,391000000.0
2008-10-07 11:06:00,0.77915,0.77925,0.7787,0.779,547699999.0
2008-10-07 11:07:00,0.779,0.77905,0.7785,0.77875,481000000.0
2008-10-07 11:08:00,0.77875,0.77885,0.77865,0.77875,519800000.0
2008-10-07 11:09:00,0.77875,0.7789,0.7786,0.7789,509400000.0
2008-10-07 11:10:00,0.7789,0.779,0.7785,0.7786,509100000.0
2008-10-07 11:11:00,0.7786,0.7787,0.77835,0.7784,788000000.0
2008-10-07 11:12:00,0.7784,0.77845,0.77825,0.77845,714400000.0
2008-10-07 11:13:00,0.77845,0.77855,0.7782,0.7783,640700000.0
2008-10-07 11:14:00,0.77835,0.7788,0.77825,0.77845,572000000.0
2008-10-07 11:15:00,0.77845,0.77895,0.7784,0.7789,729700000.0
2008-10-07 11:16:00,0.7789,0.7789,0.77845,0.77875,685100000.0
2008-10-07 11:17:00,0.7788,0.779,0.77865,0.77875,612400000.0
2008-10-07 11:18:00,0.77875,0.7789,0.7787,0.77885,717800000.0
2008-10-07 11:19:00,0.77885,0.77915,0.77885,0.7789,310000000.0
2008-10-07 11:20:00,0.7789,0.779,0.77835,0.7785,971200000.0
2008-10-07 11:21:00,0.77855,0.77885,0.77845,0.7788,735600000.0
2008-10-07 11:22:00,0.77875,0.7788,0.7785,0.77875,696000000.0
2008-10-07 11:23:00,0.77875,0.77895,0.77875,0.7789,796600000.0
2008-10-07 11:24:00,0.7789,0.7791,0.7789,0.7791,561600000.0
2008-10-07 11:25:00,0.7791,0.77915,0.7789,0.77905,601100000.0
2008-10-07 11:26:00,0.77905,0.7792,0.7789,0.779,666400000.0
2008-10-07 11:27:00,0.779,0.77905,0.7789,0.779,642000000.0
2008-10-07 11:28:00,0.779,0.77925,0.77895,0.7791,997600000.0
2008-10-07 11:29:00,0.7791,0.77915,0.77895,0.779,461400000.0
2008-10-07 11:30:00,0.77905,0.77905,0.7788,0.77885,573100000.0
2008-10-07 11:31:00,0.7789,0.7791,0.77875,0.77875,529600000.0
2008-10-07 11:32:00,0.77875,0.77885,0.7785,0.7786,682700000.0
2008-10-07 11:33:00,0.7786,0.77865,0.7782,0.7786,576500000.0
2008-10-07 11:34:00,0.77865,0.7789,0.77865,0.77885,572000000.0
2008-10-07 11:35:00,0.77885,0.7789,0.7788,0.7789,305100000.0
2008-10-07 11:36:00,0.7789,0.77895,0.7788,0.7789,586000000.0
2008-10-07 11:37:00,0.7789,0.779,0.7786,0.7787,818400000.0
2008-10-07 11:38:00,0.7786,0.77875,0.7785,0.7785,631800000.0
2008-10-07 11:39:00,0.7785,0.7786,0.7784,0.77855,699300000.0
2008-10-07 11:40:00,0.77855,0.77865,0.7784,0.7784,835600000.0
2008-10-07 11:41:00,0.7784,0.7789,0.7784,0.77885,911300000.0
2008-10-07 11:42:00,0.77885,0.779,0.7788,0.77885,509300000.0
2008-10-07 11:43:00,0.77885,0.77895,0.77875,0.7788,594600000.0
2008-10-07 11:44:00,0.7788,0.7789,0.7787,0.7788,829500000.0
2008-10-07 11:45:00,0.7788,0.7791,0.7787,0.77895,892600000.0
2008-10-07 11:46:00,0.77895,0.779,0.7788,0.7789,653800000.0
2008-10-07 11:47:00,0.7789,0.77895,0.7787,0.7788,1013100000.0
2008-10-07 11:48:00,0.77875,0.7788,0.77865,0.77875,862200000.0
2008-10-07 11:49:00,0.77875,0.77905,0.77865,0.7789,1109600000.0
2008-10-07 11:50:00,0.7789,0.77905,0.7788,0.77905,736400000.0
2008-10-07 11:51:00,0.77905,0.77915,0.77885,0.77905,730600000.0
2008-10-07 11:52:00,0.77905,0.77915,0.7789,0.779,904800000.0
2008-10-07 11:53:00,0.77905,0.77935,0.77905,0.77925,791100000.0
2008-10-07 11:54:00,0.7793,0.77945,0.7792,0.77935,612900000.0
2008-10-07 11:55:00,0.77935,0.7796,0.7792,0.77955,1000600000.0
2008-10-07 11:56:00,0.7796,0.77965,0.77915,0.77915,725100000.0
2008-10-07 11:57:00,0.7791,0.77925,0.77865,0.77875,955400000.0
2008-10-07 11:58:00,0.7788,0.77895,0.7787,0.77885,553200000.0
2008-10-07 11:59:00,0.77885,0.77925,0.77845,0.77855,796900000.0
2008-10-07 12:00:00,0.77855,0.7789,0.77855,0.7789,768000000.0
2008-10-07 12:01:00,0.7789,0.77895,0.7788,0.7789,451900000.0
2008-10-07 12:02:00,0.7789,0.77925,0.7788,0.77885,933800000.0
2008-10-07 12:03:00,0.7789,0.77895,0.77875,0.77875,1153300000.0
2008-10-07 12:04:00,0.77875,0.7794,0.77875,0.77925,1106100000.0
2008-10-07 12:05:00,0.77925,0.7793,0.77905,0.77905,849000000.0
2008-10-07 12:06:00,0.7791,0.77925,0.77905,0.7791,506900000.0
2008-10-07 12:07:00,0.7791,0.7793,0.7791,0.77925,545200000.0
2008-10-07 12:08:00,0.77925,0.7796,0.77925,0.7795,595200000.0
2008-10-07 12:09:00,0.77945,0.7796,0.7793,0.7793,444400000.0
2008-10-07 12:10:00,0.77935,0.77935,0.77905,0.77905,1147700000.0
2008-10-07 12:11:00,0.77905,0.77935,0.77895,0.7791,963800000.0
2008-10-07 12:12:00,0.7791,0.7793,0.779,0.77905,634600000.0
2008-10-07 12:13:00,0.7791,0.7792,0.7788,0.7792,517900000.0
2008-10-07 12:14:00,0.7792,0.77955,0.77915,0.7793,1008200000.0
2008-10-07 12:15:00,0.77925,0.7794,0.77905,0.77925,806100000.0
2008-10-07 12:16:00,0.77925,0.7793,0.77905,0.7793,1017900000.0
2008-10-07 12:17:00,0.7794,0.7799,0.77925,0.77965,858900000.0
2008-10-07 12:18:00,0.77965,0.77985,0.77965,0.7797,989300000.0
2008-10-07 12:19:00,0.7797,0.7797,0.77955,0.7797,970800000.0
2008-10-07 12:20:00,0.7797,0.7798,0.7796,0.7797,738200000.0
2008-10-07 12:21:00,0.7797,0.77975,0.77935,0.77945,957500000.0
2008-10-07 12:22:00,0.7795,0.7795,0.7791,0.77915,917200000.0
2008-10-07 12:23:00,0.77915,0.7794,0.7791,0.7792,854700000.0
2008-10-07 12:24:00,0.7793,0.77945,0.77925,0.7793,525400000.0
2008-10-07 12:25:00,0.77935,0.77935,0.77915,0.7792,794600000.0
2008-10-07 12:26:00,0.7792,0.7793,0.77915,0.7792,920600000.0
2008-10-07 12:27:00,0.7792,0.77925,0.7792,0.7792,524600000.0
2008-10-07 12:28:00,0.77925,0.77925,0.7792,0.7792,593700000.0
2008-10-07 12:29:00,0.7792,0.7792,0.77885,0.77895,468424000.0
2008-10-07 12:30:00,0.77895,0.779,0.77895,0.77895,509600000.0
2008-10-07 12:31:00,0.77895,0.779,0.77885,0.77885,483800000.0
2008-10-07 12:32:00,0.77885,0.779,0.77875,0.7788,323000000.0
2008-10-07 12:33:00,0.77885,0.7789,0.77875,0.77885,629700000.0
2008-10-07 12:34:00,0.77885,0.7791,0.7788,0.7789,769000000.0
2008-10-07 12:35:00,0.77885,0.7789,0.7788,0.7788,370700000.0
2008-10-07 12:36:00,0.7787,0.77875,0.77855,0.7786,567600000.0
2008-10-07 12:37:00,0.77855,0.7786,0.7783,0.7783,759800000.0
2008-10-07 12:38:00,0.7783,0.77895,0.7783,0.77885,698600000.0
2008-10-07 12:39:00,0.77885,0.77885,0.7786,0.7786,394500000.0
2008-10-07 12:40:00,0.7786,0.7788,0.7786,0.7786,574000000.0
2008-10-07 12:41:00,0.77865,0.77865,0.7786,0.77865,182900000.0
2008-10-07 12:42:00,0.77865,0.7788,0.77855,0.77875,763200000.0
2008-10-07 12:43:00,0.7787,0.7787,0.7784,0.7785,729200000.0
2008-10-07 12:44:00,0.7785,0.77855,0.7783,0.7783,687400000.0
2008-10-07 12:45:00,0.7783,0.77845,0.77825,0.7784,366300000.0
2008-10-07 12:46:00,0.77835,0.77855,0.77835,0.7784,585700000.0
2008-10-07 12:47:00,0.77835,0.77865,0.77835,0.7786,779300000.0
2008-10-07 12:48:00,0.7786,0.77865,0.7783,0.7783,570400000.0
2008-10-07 12:49:00,0.77825,0.7784,0.77825,0.7784,521300000.0
2008-10-07 12:50:00,0.7784,0.7785,0.7782,0.77825,594000000.0
2008-10-07 12:51:00,0.77825,0.77825,0.77795,0.77795,614600000.0
2008-10-07 12:52:00,0.77795,0.7781,0.7778,0.778,599200000.0
2008-10-07 12:53:00,0.778,0.7783,0.7779,0.77815,656300000.0
2008-10-07 12:54:00,0.77815,0.77815,0.7778,0.77785,987700000.0
2008-10-07 12:55:00,0.77785,0.77815,0.7778,0.77795,612600000.0
2008-10-07 12:56:00,0.77795,0.77805,0.7778,0.77795,497800000.0
2008-10-07 12:57:00,0.77795,0.77835,0.77795,0.7783,557200000.0
2008-10-07 12:58:00,0.7783,0.7783,0.77815,0.77815,567900000.0
2008-10-07 12:59:00,0.7782,0.7791,0.7781,0.7791,865900000.0
2008-10-07 13:00:00,0.7791,0.7791,0.77875,0.77885,758400000.0
2008-10-07 13:01:00,0.77885,0.77895,0.77865,0.77885,932400000.0
2008-10-07 13:02:00,0.77885,0.77905,0.77875,0.77895,439200000.0
2008-10-07 13:03:00,0.77905,0.77905,0.7789,0.77895,535100000.0
2008-10-07 13:04:00,0.77895,0.77905,0.7789,0.77895,341500000.0
2008-10-07 13:05:00,0.77895,0.77915,0.77885,0.779,676300000.0
2008-10-07 13:06:00,0.779,0.77915,0.77895,0.7791,624900000.0
2008-10-07 13:07:00,0.7791,0.7791,0.77895,0.77905,517600000.0
2008-10-07 13:08:00,0.77905,0.77905,0.77895,0.779,627700000.0
2008-10-07 13:09:00,0.779,0.779,0.77885,0.7789,843200000.0
2008-10-07 13:10:00,0.7789,0.77925,0.7789,0.7792,690300000.0
2008-10-07 13:11:00,0.7792,0.7796,0.77915,0.77955,920200000.0
2008-10-07 13:12:00,0.7796,0.7796,0.77945,0.77945,677600000.0
2008-10-07 13:13:00,0.77945,0.77945,0.77875,0.77875,647000000.0
2008-10-07 13:14:00,0.7787,0.77885,0.7785,0.77865,562100001.0
2008-10-07 13:15:00,0.77865,0.77885,0.77855,0.7788,658400000.0
2008-10-07 13:16:00,0.7788,0.779,0.77845,0.77845,873600000.0
2008-10-07 13:17:00,0.77855,0.77865,0.77845,0.7786,538800000.0
2008-10-07 13:18:00,0.7786,0.7788,0.77855,0.7786,512000000.0
2008-10-07 13:19:00,0.77855,0.77855,0.7783,0.7784,665700002.0
2008-10-07 13:20:00,0.7784,0.7788,0.7784,0.7788,659800000.0
2008-10-07 13:21:00,0.77885,0.7789,0.7786,0.77875,1052300000.0
2008-10-07 13:22:00,0.77875,0.77895,0.77865,0.7788,886800000.0
2008-10-07 13:23:00,0.7788,0.7789,0.7786,0.77865,786200000.0
2008-10-07 13:24:00,0.77865,0.77875,0.77845,0.77865,823700000.0
2008-10-07 13:25:00,0.77865,0.77875,0.7785,0.77855,586300000.0
2008-10-07 13:26:00,0.77855,0.7788,0.7784,0.7787,651400000.0
2008-10-07 13:27:00,0.7787,0.77905,0.77855,0.77895,1090500000.0
2008-10-07 13:28:00,0.77895,0.779,0.77885,0.77895,391700000.0
2008-10-07 13:29:00,0.77895,0.7791,0.77875,0.7788,607100000.0
2008-10-07 13:30:00,0.77885,0.77885,0.7783,0.7783,455500000.0
2008-10-07 13:31:00,0.77835,0.77835,0.7779,0.77795,565500000.0
2008-10-07 13:32:00,0.77795,0.778,0.77775,0.7779,758100000.0
2008-10-07 13:33:00,0.7779,0.77815,0.77785,0.778,678524000.0
2008-10-07 13:34:00,0.778,0.77815,0.77795,0.778,818500000.0
2008-10-07 13:35:00,0.778,0.7782,0.77795,0.77815,895400000.0
2008-10-07 13:36:00,0.77815,0.77835,0.778,0.77825,740400000.0
2008-10-07 13:37:00,0.77825,0.7783,0.7781,0.77825,674800000.0
2008-10-07 13:38:00,0.77825,0.7783,0.778,0.77805,341600000.0
2008-10-07 13:39:00,0.7781,0.7783,0.7779,0.77825,802800000.0
2008-10-07 13:40:00,0.77825,0.77825,0.77805,0.7782,619700000.0
2008-10-07 13:41:00,0.7782,0.7782,0.77805,0.7781,524400000.0
2008-10-07 13:42:00,0.77815,0.7782,0.7781,0.7781,400800000.0
2008-10-07 13:43:00,0.7781,0.7783,0.7781,0.7783,357500000.0
2008-10-07 13:44:00,0.7783,0.7784,0.77825,0.7783,277200000.0
2008-10-07 13:45:00,0.7783,0.77855,0.77825,0.7785,464400000.0
2008-10-07 13:46:00,0.7785,0.7786,0.7784,0.77845,593000000.0
2008-10-07 13:47:00,0.77845,0.77855,0.77845,0.77845,294700000.0
2008-10-07 13:48:00,0.77845,0.77845,0.77815,0.77815,841000000.0
2008-10-07 13:49:00,0.77815,0.7782,0.77795,0.77795,601700000.0
2008-10-07 13:50:00,0.77795,0.77795,0.77775,0.7778,928400000.0
2008-10-07 13:51:00,0.7778,0.7778,0.7777,0.7777,500800000.0
2008-10-07 13:52:00,0.7777,0.77775,0.7777,0.7777,441700000.0
2008-10-07 13:53:00,0.7777,0.7779,0.7777,0.77775,519300000.0
2008-10-07 13:54:00,0.77775,0.77785,0.7777,0.77775,696600000.0
2008-10-07 13:55:00,0.77775,0.7779,0.77755,0.7776,552800000.0
2008-10-07 13:56:00,0.7776,0.7776,0.7773,0.7774,237600000.0
2008-10-07 13:57:00,0.7774,0.7774,0.77655,0.77685,976500000.0
2008-10-07 13:58:00,0.7768,0.777,0.7768,0.7768,905800000.0
2008-10-07 13:59:00,0.77675,0.777,0.77675,0.7769,639400000.0
2008-10-07 14:00:00,0.7769,0.77705,0.77685,0.77685,596700000.0
2008-10-07 14:01:00,0.7768,0.7769,0.7765,0.7765,719400000.0
2008-10-07 14:02:00,0.7765,0.7765,0.7763,0.77645,600900000.0
2008-10-07 14:03:00,0.77645,0.7765,0.77615,0.7765,825300000.0
2008-10-07 14:04:00,0.7765,0.7771,0.77645,0.77695,531600000.0
2008-10-07 14:05:00,0.77695,0.7774,0.7769,0.77735,1024600000.0
2008-10-07 14:06:00,0.7773,0.77735,0.77645,0.77645,679000000.0
2008-10-07 14:07:00,0.77645,0.77725,0.7764,0.77695,715300000.0
2008-10-07 14:08:00,0.77695,0.7771,0.7766,0.7766,1003100000.0
2008-10-07 14:09:00,0.7766,0.7767,0.7764,0.77645,928600000.0
2008-10-07 14:10:00,0.7765,0.77665,0.7764,0.77655,453100000.0
2008-10-07 14:11:00,0.7766,0.7767,0.77655,0.7766,346000000.0
2008-10-07 14:12:00,0.7766,0.77695,0.77655,0.7769,726700000.0
2008-10-07 14:13:00,0.77695,0.77705,0.7768,0.77695,854600000.0
2008-10-07 14:14:00,0.77695,0.7775,0.77685,0.77745,1075200000.0
2008-10-07 14:15:00,0.7774,0.7775,0.7772,0.7774,1113300000.0
2008-10-07 14:16:00,0.7774,0.7775,0.77725,0.77745,943000000.0
2008-10-07 14:17:00,0.77745,0.7777,0.7773,0.7773,949000000.0
2008-10-07 14:18:00,0.7773,0.77845,0.7773,0.77805,680300000.0
2008-10-07 14:19:00,0.778,0.77805,0.7777,0.7779,823000000.0
2008-10-07 14:20:00,0.77795,0.77795,0.77745,0.77745,720200000.0
2008-10-07 14:21:00,0.77745,0.77775,0.77745,0.7777,498700000.0
2008-10-07 14:22:00,0.7777,0.7778,0.77765,0.77775,667900000.0
2008-10-07 14:23:00,0.77775,0.77795,0.77735,0.7774,1126600000.0
2008-10-07 14:24:00,0.7774,0.7776,0.77725,0.7776,995100000.0
2008-10-07 14:25:00,0.7776,0.77785,0.7775,0.77765,885700000.0
2008-10-07 14:26:00,0.77765,0.77765,0.77725,0.77725,902800000.0
2008-10-07 14:27:00,0.7773,0.7779,0.77725,0.7778,882600000.0
2008-10-07 14:28:00,0.7778,0.77795,0.77765,0.7777,986100000.0
2008-10-07 14:29:00,0.7777,0.77785,0.77745,0.77765,1022100000.0
2008-10-07 14:30:00,0.7777,0.77805,0.7777,0.7778,764500000.0
2008-10-07 14:31:00,0.7778,0.77795,0.7775,0.7775,788400000.0
2008-10-07 14:32:00,0.7775,0.7777,0.7774,0.7774,744000000.0
2008-10-07 14:33:00,0.7774,0.77755,0.77725,0.77725,712600000.0
2008-10-07 14:34:00,0.77725,0.7774,0.77725,0.7773,331900000.0
2008-10-07 14:35:00,0.77725,0.77765,0.77725,0.7776,897900000.0
2008-10-07 14:36:00,0.77755,0.77775,0.7774,0.7775,908100000.0
2008-10-07 14:37:00,0.7775,0.7775,0.777,0.7772,1062600000.0
2008-10-07 14:38:00,0.7772,0.7773,0.7764,0.7765,915000000.0
2008-10-07 14:39:00,0.77655,0.77675,0.77635,0.77655,792300000.0
2008-10-07 14:40:00,0.7765,0.77665,0.7763,0.77635,660700000.0
2008-10-07 14:41:00,0.77635,0.77645,0.77615,0.7762,841600000.0
2008-10-07 14:42:00,0.7762,0.7767,0.77615,0.77665,722400000.0
2008-10-07 14:43:00,0.7767,0.77675,0.7766,0.7767,607700000.0
2008-10-07 14:44:00,0.7767,0.7768,0.7766,0.7766,758600000.0
2008-10-07 14:45:00,0.7766,0.7767,0.77635,0.7767,577400000.0
2008-10-07 14:46:00,0.7767,0.77705,0.77665,0.77705,1002900000.0
2008-10-07 14:47:00,0.77705,0.77765,0.777,0.7774,797100000.0
2008-10-07 14:48:00,0.7774,0.7774,0.77635,0.77675,761100000.0
2008-10-07 14:49:00,0.77675,0.7769,0.77655,0.77675,694000000.0
2008-10-07 14:50:00,0.77675,0.77695,0.7766,0.7769,763300000.0
2008-10-07 14:51:00,0.7769,0.7769,0.77665,0.77675,493100000.0
2008-10-07 14:52:00,0.77675,0.777,0.77665,0.777,739300000.0
2008-10-07 14:53:00,0.777,0.7772,0.77685,0.77695,847300000.0
2008-10-07 14:54:00,0.77695,0.77715,0.7769,0.7771,891800000.0
2008-10-07 14:55:00,0.7771,0.77715,0.7769,0.77715,817300000.0
2008-10-07 14:56:00,0.77715,0.77715,0.77695,0.77695,750500000.0
2008-10-07 14:57:00,0.77695,0.77725,0.77695,0.77715,638500000.0
2008-10-07 14:58:00,0.77715,0.77725,0.777,0.7771,668000000.0
2008-10-07 14:59:00,0.7771,0.7771,0.77695,0.77705,687200000.0
2008-10-07 15:00:00,0.77715,0.7788,0.77695,0.7788,416000000.0
2008-10-07 15:01:00,0.77865,0.7788,0.7778,0.7781,438300000.0
2008-10-07 15:02:00,0.7781,0.77835,0.77795,0.77795,180500000.0
2008-10-07 15:03:00,0.77795,0.7781,0.7777,0.7777,175000000.0
2008-10-07 15:04:00,0.77775,0.77775,0.777,0.7773,358400000.0
2008-10-07 15:05:00,0.77735,0.7779,0.7772,0.7773,443100000.0
2008-10-07 15:06:00,0.7773,0.7775,0.77685,0.7775,358100000.0
2008-10-07 15:07:00,0.7775,0.7776,0.77695,0.77705,434200000.0
2008-10-07 15:08:00,0.77705,0.77725,0.7768,0.7772,422900000.0
2008-10-07 15:09:00,0.77725,0.778,0.7772,0.77765,459200000.0
2008-10-07 15:10:00,0.77765,0.77795,0.77745,0.7779,494400000.0
2008-10-07 15:11:00,0.77795,0.77835,0.77775,0.7781,534800000.0
2008-10-07 15:12:00,0.7782,0.77835,0.7775,0.77825,592900000.0
2008-10-07 15:13:00,0.77825,0.77875,0.77805,0.77845,437100000.0
2008-10-07 15:14:00,0.7785,0.7786,0.778,0.7785,500000000.0
2008-10-07 15:15:00,0.7785,0.77855,0.77825,0.7783,465300000.0
2008-10-07 15:16:00,0.7783,0.7785,0.77825,0.7785,308500000.0
2008-10-07 15:17:00,0.77845,0.77855,0.77825,0.77835,402100000.0
2008-10-07 15:18:00,0.77835,0.77845,0.77825,0.77845,340000000.0
2008-10-07 15:19:00,0.7784,0.7786,0.77825,0.7786,372900000.0
2008-10-07 15:20:00,0.7786,0.779,0.77845,0.77865,511100000.0
2008-10-07 15:21:00,0.7786,0.77895,0.77845,0.77875,517100000.0
2008-10-07 15:22:00,0.7785,0.77875,0.77835,0.77845,714400000.0
2008-10-07 15:23:00,0.77845,0.77855,0.778,0.77805,546900000.0
2008-10-07 15:24:00,0.77805,0.77875,0.7779,0.77815,483000000.0
2008-10-07 15:25:00,0.77815,0.77815,0.7772,0.7774,540600000.0
2008-10-07 15:26:00,0.7773,0.77735,0.77675,0.77725,526200000.0
2008-10-07 15:27:00,0.77725,0.7776,0.7772,0.77755,543200000.0
2008-10-07 15:28:00,0.77755,0.7779,0.77725,0.7773,602500000.0
2008-10-07 15:29:00,0.77725,0.77745,0.777,0.77735,741800000.0
2008-10-07 15:30:00,0.7772,0.7775,0.77705,0.7771,611600000.0
2008-10-07 15:31:00,0.7771,0.77775,0.7771,0.77775,496700000.0
2008-10-07 15:32:00,0.77775,0.778,0.77755,0.77765,646100000.0
2008-10-07 15:33:00,0.77765,0.77795,0.77745,0.77795,540500000.0
2008-10-07 15:34:00,0.77795,0.77835,0.77785,0.77795,563300000.0
2008-10-07 15:35:00,0.77795,0.77855,0.7778,0.7784,580200000.0
2008-10-07 15:36:00,0.7783,0.7785,0.7783,0.7784,552400000.0
2008-10-07 15:37:00,0.77845,0.7786,0.7783,0.7784,519900000.0
2008-10-07 15:38:00,0.77835,0.7788,0.7782,0.7788,488800000.0
2008-10-07 15:39:00,0.77875,0.7788,0.77855,0.77875,268300000.0
2008-10-07 15:40:00,0.77875,0.7791,0.7786,0.7791,468100000.0
2008-10-07 15:41:00,0.7791,0.7791,0.77845,0.77855,499400000.0
2008-10-07 15:42:00,0.7785,0.77865,0.77835,0.7786,460600000.0
2008-10-07 15:43:00,0.7786,0.77865,0.77845,0.77855,559300000.0
2008-10-07 15:44:00,0.77855,0.77865,0.77845,0.77855,467600000.0
2008-10-07 15:45:00,0.77855,0.7786,0.77835,0.77835,394100000.0
2008-10-07 15:46:00,0.7783,0.77835,0.778,0.77815,501100000.0
2008-10-07 15:47:00,0.77815,0.7783,0.778,0.77805,452900000.0
2008-10-07 15:48:00,0.77815,0.77815,0.7779,0.77795,389700000.0
2008-10-07 15:49:00,0.7779,0.77845,0.7779,0.7783,663500000.0
2008-10-07 15:50:00,0.7783,0.77835,0.7781,0.7783,408200000.0
2008-10-07 15:51:00,0.7783,0.77835,0.7778,0.7783,624900000.0
2008-10-07 15:52:00,0.7782,0.77835,0.7779,0.7779,669300000.0
2008-10-07 15:53:00,0.7779,0.778,0.7776,0.7778,627300000.0
2008-10-07 15:54:00,0.77775,0.7778,0.7774,0.7774,445900000.0
2008-10-07 15:55:00,0.7774,0.7774,0.77675,0.77675,605300000.0
2008-10-07 15:56:00,0.77675,0.7772,0.7767,0.7767,463500000.0
2008-10-07 15:57:00,0.7767,0.777,0.7766,0.7769,499700000.0
2008-10-07 15:58:00,0.77695,0.7773,0.7769,0.7773,619000000.0
2008-10-07 15:59:00,0.7773,0.7774,0.77705,0.77725,500700000.0
2008-10-07 16:00:00,0.77725,0.7774,0.77715,0.77715,612800000.0
2008-10-07 16:01:00,0.77715,0.7772,0.77665,0.77665,491800000.0
2008-10-07 16:02:00,0.77665,0.77675,0.7763,0.77645,469700000.0
2008-10-07 16:03:00,0.7765,0.7765,0.776,0.7761,527700000.0
2008-10-07 16:04:00,0.7761,0.7764,0.7761,0.77635,384000000.0
2008-10-07 16:05:00,0.7764,0.77675,0.77625,0.7763,428500000.0
2008-10-07 16:06:00,0.77625,0.77645,0.7762,0.77645,354400000.0
2008-10-07 16:07:00,0.77645,0.7766,0.77635,0.77645,486700000.0
2008-10-07 16:08:00,0.77645,0.7766,0.7763,0.7764,476800000.0
2008-10-07 16:09:00,0.7764,0.7766,0.77635,0.7764,367500000.0
2008-10-07 16:10:00,0.7764,0.7767,0.77635,0.77665,476600000.0
2008-10-07 16:11:00,0.77665,0.77675,0.77655,0.77675,421000000.0
2008-10-07 16:12:00,0.77675,0.77675,0.77635,0.7764,621800000.0
2008-10-07 16:13:00,0.7764,0.77645,0.77615,0.77615,437200000.0
2008-10-07 16:14:00,0.77615,0.77655,0.77615,0.7765,683700000.0
2008-10-07 16:15:00,0.7765,0.77675,0.77645,0.7766,829100000.0
2008-10-07 16:16:00,0.77665,0.77675,0.77645,0.77665,1261300000.0
2008-10-07 16:17:00,0.77665,0.7769,0.77655,0.7768,1057500000.0
2008-10-07 16:18:00,0.7768,0.77685,0.77635,0.77665,1344600000.0
2008-10-07 16:19:00,0.77665,0.7769,0.7765,0.7767,1172300000.0
2008-10-07 16:20:00,0.7767,0.7768,0.7766,0.77665,885800000.0
2008-10-07 16:21:00,0.7767,0.77685,0.7766,0.7767,714500000.0
2008-10-07 16:22:00,0.7767,0.77685,0.77655,0.77685,772700000.0
2008-10-07 16:23:00,0.7769,0.77695,0.77685,0.77685,269500000.0
2008-10-07 16:24:00,0.7769,0.7772,0.7769,0.77705,577100000.0
2008-10-07 16:25:00,0.77705,0.77715,0.77705,0.77715,542100000.0
2008-10-07 16:26:00,0.77715,0.77715,0.77685,0.7769,929100000.0
2008-10-07 16:27:00,0.7769,0.7771,0.77685,0.77705,931300000.0
2008-10-07 16:28:00,0.77705,0.77725,0.7769,0.7771,898400000.0
2008-10-07 16:29:00,0.7771,0.77715,0.777,0.77715,581700000.0
2008-10-07 16:30:00,0.7771,0.77715,0.77675,0.77675,525500000.0
2008-10-07 16:31:00,0.77675,0.7769,0.7767,0.77685,415300000.0
2008-10-07 16:32:00,0.77685,0.77685,0.7766,0.7768,671900000.0
2008-10-07 16:33:00,0.7768,0.77725,0.7766,0.7772,700100000.0
2008-10-07 16:34:00,0.7772,0.7772,0.77705,0.7771,494900000.0
2008-10-07 16:35:00,0.77705,0.7772,0.7769,0.77715,594500000.0
2008-10-07 16:36:00,0.7771,0.7777,0.77705,0.7774,458100000.0
2008-10-07 16:37:00,0.7774,0.77745,0.77715,0.7772,443200000.0
2008-10-07 16:38:00,0.7772,0.77725,0.77715,0.7772,384900000.0
2008-10-07 16:39:00,0.7772,0.7772,0.7769,0.7769,512300000.0
2008-10-07 16:40:00,0.7769,0.77735,0.77675,0.7771,1049699998.0
2008-10-07 16:41:00,0.7771,0.77725,0.77705,0.7771,384100000.0
2008-10-07 16:42:00,0.7771,0.7774,0.7771,0.7774,439500000.0
2008-10-07 16:43:00,0.77745,0.7776,0.77735,0.77745,504000000.0
2008-10-07 16:44:00,0.77745,0.77765,0.7771,0.7771,620600000.0
2008-10-07 16:45:00,0.7771,0.77725,0.77695,0.77725,388800000.0
2008-10-07 16:46:00,0.77725,0.7773,0.777,0.77705,474700000.0
2008-10-07 16:47:00,0.77705,0.7771,0.7766,0.7766,314200000.0
2008-10-07 16:48:00,0.7766,0.77675,0.7765,0.7767,421700000.0
2008-10-07 16:49:00,0.7766,0.7767,0.7763,0.7765,463300000.0
2008-10-07 16:50:00,0.77645,0.7766,0.7762,0.77645,618500000.0
2008-10-07 16:51:00,0.7765,0.7766,0.7763,0.7765,359900000.0
2008-10-07 16:52:00,0.7765,0.7765,0.7757,0.7758,699900000.0
2008-10-07 16:53:00,0.7758,0.7758,0.7755,0.77555,451500000.0
2008-10-07 16:54:00,0.77555,0.77575,0.775,0.7751,810700000.0
2008-10-07 16:55:00,0.77505,0.77525,0.77435,0.77455,455700000.0
2008-10-07 16:56:00,0.77455,0.77465,0.7743,0.7744,431500000.0
2008-10-07 16:57:00,0.7744,0.7748,0.7744,0.7745,488900000.0
2008-10-07 16:58:00,0.7745,0.7746,0.77435,0.77445,508400000.0
2008-10-07 16:59:00,0.77445,0.77505,0.7744,0.7749,625500000.0
2008-10-07 17:00:00,0.77495,0.775,0.7747,0.77485,411900000.0
2008-10-07 17:01:00,0.77485,0.77535,0.77485,0.77525,301300000.0
2008-10-07 17:02:00,0.77525,0.77545,0.77525,0.7753,560100000.0
2008-10-07 17:03:00,0.7753,0.77535,0.7751,0.7751,201800000.0
2008-10-07 17:04:00,0.7751,0.7752,0.7751,0.7752,141300000.0
2008-10-07 17:05:00,0.7752,0.77525,0.7751,0.7752,387300000.0
2008-10-07 17:06:00,0.77525,0.77545,0.7752,0.77545,341100000.0
2008-10-07 17:07:00,0.7755,0.77585,0.77515,0.77535,944300000.0
2008-10-07 17:08:00,0.7753,0.7755,0.7753,0.7755,937000000.0
2008-10-07 17:09:00,0.7755,0.7755,0.77495,0.775,739400000.0
2008-10-07 17:10:00,0.775,0.7752,0.7749,0.7751,823600000.0
2008-10-07 17:11:00,0.7751,0.7751,0.7745,0.77475,1032300000.0
2008-10-07 17:12:00,0.77475,0.77515,0.7746,0.7748,944400000.0
2008-10-07 17:13:00,0.7748,0.77515,0.7746,0.77505,504900000.0
2008-10-07 17:14:00,0.7751,0.7751,0.77495,0.77495,486500000.0
2008-10-07 17:15:00,0.77495,0.7751,0.77465,0.7748,865800000.0
2008-10-07 17:16:00,0.7748,0.7749,0.7746,0.77485,503300000.0
2008-10-07 17:17:00,0.7748,0.7749,0.77475,0.77475,523900000.0
2008-10-07 17:18:00,0.77475,0.77485,0.7746,0.77475,435100000.0
2008-10-07 17:19:00,0.77475,0.77475,0.7745,0.77465,697300000.0
2008-10-07 17:20:00,0.77465,0.7747,0.7745,0.7747,368300000.0
2008-10-07 17:21:00,0.7747,0.77475,0.7745,0.7746,457500000.0
2008-10-07 17:22:00,0.77465,0.775,0.77455,0.77475,504500000.0
2008-10-07 17:23:00,0.77475,0.7751,0.77475,0.7748,677300000.0
2008-10-07 17:24:00,0.7748,0.7748,0.7745,0.77455,727100000.0
2008-10-07 17:25:00,0.7746,0.77465,0.77445,0.7746,537600000.0
2008-10-07 17:26:00,0.7746,0.77495,0.77445,0.77495,607200000.0
2008-10-07 17:27:00,0.7749,0.77505,0.77485,0.77485,536100000.0
2008-10-07 17:28:00,0.77485,0.77505,0.77435,0.77435,629500000.0
2008-10-07 17:29:00,0.77435,0.77465,0.77415,0.7743,790900000.0
2008-10-07 17:30:00,0.7743,0.7744,0.7742,0.7744,576900000.0
2008-10-07 17:31:00,0.7744,0.77445,0.7743,0.7744,782200000.0
2008-10-07 17:32:00,0.7744,0.77475,0.77425,0.77445,775900000.0
2008-10-07 17:33:00,0.77445,0.77455,0.77445,0.77445,261500000.0
2008-10-07 17:34:00,0.77445,0.7748,0.77445,0.7747,639400000.0
2008-10-07 17:35:00,0.77475,0.77525,0.77475,0.7752,494200000.0
2008-10-07 17:36:00,0.77525,0.77525,0.775,0.7752,247500000.0
2008-10-07 17:37:00,0.7752,0.7756,0.77515,0.7756,432400000.0
2008-10-07 17:38:00,0.7756,0.7757,0.7754,0.77555,574900000.0
2008-10-07 17:39:00,0.7756,0.7756,0.7752,0.77525,577800000.0
2008-10-07 17:40:00,0.77525,0.7753,0.7751,0.7753,321300000.0
2008-10-07 17:41:00,0.7753,0.77535,0.7751,0.77535,244200000.0
2008-10-07 17:42:00,0.77525,0.7754,0.775,0.775,500900000.0
2008-10-07 17:43:00,0.775,0.77515,0.77495,0.7751,384900000.0
2008-10-07 17:44:00,0.7751,0.77535,0.77505,0.77525,892100000.0
2008-10-07 17:45:00,0.7753,0.7754,0.77515,0.7754,803600000.0
2008-10-07 17:46:00,0.77535,0.77555,0.7752,0.77555,590200000.0
2008-10-07 17:47:00,0.77555,0.77555,0.7753,0.7754,721700000.0
2008-10-07 17:48:00,0.7754,0.7755,0.7754,0.77545,217600000.0
2008-10-07 17:49:00,0.77545,0.7757,0.77515,0.77515,1010100000.0
2008-10-07 17:50:00,0.77515,0.7753,0.7746,0.7748,737800000.0
2008-10-07 17:51:00,0.7748,0.7756,0.7748,0.7754,1068200000.0
2008-10-07 17:52:00,0.7754,0.7756,0.775,0.7752,518400000.0
2008-10-07 17:53:00,0.7752,0.7754,0.7752,0.7753,622200000.0
2008-10-07 17:54:00,0.7753,0.7753,0.7748,0.77485,591900000.0
2008-10-07 17:55:00,0.7749,0.77525,0.7749,0.7752,437600000.0
2008-10-07 17:56:00,0.7752,0.77535,0.7751,0.77535,491600000.0
2008-10-07 17:57:00,0.77535,0.7755,0.77515,0.7752,510100000.0
2008-10-07 17:58:00,0.7752,0.7755,0.7752,0.7755,470200000.0
2008-10-07 17:59:00,0.77555,0.7759,0.77555,0.7759,469500000.0
2008-10-07 18:00:00,0.7759,0.77615,0.7757,0.7758,669100000.0
2008-10-07 18:01:00,0.7758,0.7758,0.77555,0.7756,623700000.0
2008-10-07 18:02:00,0.7756,0.7759,0.7756,0.7758,467200000.0
2008-10-07 18:03:00,0.7758,0.77585,0.77565,0.77565,471900000.0
2008-10-07 18:04:00,0.77565,0.7759,0.77565,0.7757,593100000.0
2008-10-07 18:05:00,0.77575,0.7759,0.7756,0.77585,784700000.0
2008-10-07 18:06:00,0.77585,0.77585,0.7756,0.7756,584200000.0
2008-10-07 18:07:00,0.77565,0.77575,0.7756,0.7756,367000000.0
2008-10-07 18:08:00,0.7756,0.7757,0.77555,0.7756,275900000.0
2008-10-07 18:09:00,0.7756,0.77575,0.77555,0.77575,285600000.0
2008-10-07 18:10:00,0.77575,0.77575,0.7756,0.7757,390000000.0
2008-10-07 18:11:00,0.7757,0.77615,0.77565,0.7759,505900000.0
2008-10-07 18:12:00,0.7758,0.7761,0.7757,0.77595,337000000.0
2008-10-07 18:13:00,0.776,0.77655,0.776,0.77635,548800000.0
2008-10-07 18:14:00,0.77635,0.77645,0.77625,0.7763,377800000.0
2008-10-07 18:15:00,0.7763,0.77645,0.7763,0.7764,496200000.0
2008-10-07 18:16:00,0.7764,0.77665,0.7764,0.77655,593700000.0
2008-10-07 18:17:00,0.7766,0.7767,0.7765,0.7766,574600000.0
2008-10-07 18:18:00,0.7766,0.77675,0.77655,0.77655,545800000.0
2008-10-07 18:19:00,0.77655,0.77665,0.77625,0.77625,488500000.0
2008-10-07 18:20:00,0.7763,0.77645,0.7762,0.77635,756600000.0
2008-10-07 18:21:00,0.77635,0.77635,0.77625,0.77625,508900000.0
2008-10-07 18:22:00,0.77625,0.77665,0.77625,0.77655,774900000.0
2008-10-07 18:23:00,0.77655,0.77765,0.77655,0.7773,931700000.0
2008-10-07 18:24:00,0.7773,0.778,0.7772,0.77775,965100000.0
2008-10-07 18:25:00,0.77775,0.77785,0.7773,0.7777,866500000.0
2008-10-07 18:26:00,0.7777,0.77785,0.77735,0.77745,910616000.0
2008-10-07 18:27:00,0.77745,0.7775,0.77725,0.77735,446300000.0
2008-10-07 18:28:00,0.77735,0.7777,0.77705,0.77705,767300000.0
2008-10-07 18:29:00,0.7771,0.7771,0.777,0.777,428200000.0
2008-10-07 18:30:00,0.777,0.77745,0.777,0.7771,834700000.0
2008-10-07 18:31:00,0.7771,0.77765,0.7771,0.77755,694400000.0
2008-10-07 18:32:00,0.77755,0.7778,0.7775,0.77775,848000000.0
2008-10-07 18:33:00,0.7777,0.7778,0.7774,0.7776,630600000.0
2008-10-07 18:34:00,0.7776,0.7777,0.77735,0.77755,696700000.0
2008-10-07 18:35:00,0.77755,0.77775,0.77745,0.77765,778300000.0
2008-10-07 18:36:00,0.7776,0.7777,0.7773,0.7773,578300000.0
2008-10-07 18:37:00,0.7773,0.7774,0.7772,0.77735,505800000.0
2008-10-07 18:38:00,0.77735,0.77765,0.77735,0.7774,637000000.0
2008-10-07 18:39:00,0.7774,0.77755,0.777,0.7772,677900000.0
2008-10-07 18:40:00,0.7772,0.7773,0.7766,0.7767,708400000.0
2008-10-07 18:41:00,0.77665,0.77675,0.7765,0.7766,867100000.0
2008-10-07 18:42:00,0.7766,0.7775,0.7766,0.7775,660700000.0
2008-10-07 18:43:00,0.7775,0.7777,0.7773,0.77755,871300000.0
2008-10-07 18:44:00,0.77755,0.7781,0.77745,0.77795,727800000.0
2008-10-07 18:45:00,0.77795,0.7782,0.7775,0.77785,819300000.0
2008-10-07 18:46:00,0.7779,0.7781,0.77785,0.77785,735200000.0
2008-10-07 18:47:00,0.77785,0.77805,0.77775,0.778,563400000.0
2008-10-07 18:48:00,0.778,0.778,0.7775,0.77785,437700000.0
2008-10-07 18:49:00,0.77785,0.7781,0.77785,0.7781,369700000.0
2008-10-07 18:50:00,0.7781,0.77815,0.77805,0.7781,495700000.0
2008-10-07 18:51:00,0.7781,0.7782,0.77795,0.77795,523500000.0
2008-10-07 18:52:00,0.77795,0.778,0.7778,0.77785,760100000.0
2008-10-07 18:53:00,0.77785,0.7781,0.77785,0.7781,591200000.0
2008-10-07 18:54:00,0.7781,0.7784,0.77805,0.7783,492000000.0
2008-10-07 18:55:00,0.7783,0.7785,0.77815,0.7782,705900000.0
2008-10-07 18:56:00,0.7782,0.77835,0.77805,0.77835,688300000.0
2008-10-07 18:57:00,0.77835,0.7787,0.77835,0.7787,548300000.0
2008-10-07 18:58:00,0.77865,0.7788,0.77855,0.7788,634600000.0
2008-10-07 18:59:00,0.77875,0.77895,0.77865,0.7787,681800000.0
2008-10-07 19:00:00,0.77865,0.7787,0.77835,0.77835,647400000.0
2008-10-07 19:01:00,0.77835,0.77845,0.7777,0.7777,645600000.0
2008-10-07 19:02:00,0.7777,0.77795,0.77745,0.7776,986300000.0
2008-10-07 19:03:00,0.7776,0.7776,0.7772,0.7772,406300000.0
2008-10-07 19:04:00,0.7772,0.77755,0.7772,0.7772,526516000.0
2008-10-07 19:05:00,0.7772,0.7776,0.7772,0.77755,156500000.0
2008-10-07 19:06:00,0.77755,0.7777,0.77755,0.7776,94600000.0
2008-10-07 19:07:00,0.77765,0.77835,0.7775,0.7782,637100000.0
2008-10-07 19:08:00,0.77815,0.7784,0.7781,0.77825,631300000.0
2008-10-07 19:09:00,0.77835,0.77835,0.77755,0.7779,923300000.0
2008-10-07 19:10:00,0.7779,0.7782,0.7778,0.7782,322500000.0
2008-10-07 19:11:00,0.7782,0.7789,0.7782,0.77855,595900000.0
2008-10-07 19:12:00,0.77855,0.77865,0.77825,0.77855,342600000.0
2008-10-07 19:13:00,0.77855,0.77875,0.7785,0.7785,350200000.0
2008-10-07 19:14:00,0.7785,0.7787,0.7785,0.7787,142800000.0
2008-10-07 19:15:00,0.7787,0.7788,0.77845,0.7785,296000000.0
2008-10-07 19:16:00,0.7785,0.77895,0.7785,0.77895,238800000.0
2008-10-07 19:17:00,0.77895,0.77895,0.77855,0.7788,307000000.0
2008-10-07 19:18:00,0.7788,0.77905,0.77875,0.77885,171200000.0
2008-10-07 19:19:00,0.7788,0.77885,0.7784,0.7788,493300000.0
2008-10-07 19:20:00,0.7788,0.77895,0.77845,0.7789,427900000.0
2008-10-07 19:21:00,0.77885,0.7789,0.7787,0.7788,467800000.0
2008-10-07 19:22:00,0.7788,0.77905,0.7787,0.77905,320200000.0
2008-10-07 19:23:00,0.77905,0.77955,0.77905,0.77955,328000000.0
2008-10-07 19:24:00,0.7796,0.7798,0.7795,0.7797,452800000.0
2008-10-07 19:25:00,0.7797,0.7797,0.7793,0.7794,272800000.0
2008-10-07 19:26:00,0.77935,0.77945,0.779,0.77915,344100000.0
2008-10-07 19:27:00,0.77915,0.7795,0.7791,0.77925,333100000.0
2008-10-07 19:28:00,0.77925,0.77965,0.7792,0.7794,459100000.0
2008-10-07 19:29:00,0.7794,0.77985,0.77905,0.77975,452500000.0
2008-10-07 19:30:00,0.77975,0.78025,0.77955,0.7796,573800000.0
2008-10-07 19:31:00,0.77955,0.7796,0.77865,0.77865,568499999.0
2008-10-07 19:32:00,0.7786,0.7789,0.7786,0.7787,499200000.0
2008-10-07 19:33:00,0.7787,0.77895,0.77855,0.77895,452000000.0
2008-10-07 19:34:00,0.77895,0.77915,0.77885,0.77915,860200000.0
2008-10-07 19:35:00,0.7792,0.77925,0.7788,0.7788,501000000.0
2008-10-07 19:36:00,0.7788,0.779,0.7787,0.7789,543300000.0
2008-10-07 19:37:00,0.77895,0.779,0.7788,0.779,578400000.0
2008-10-07 19:38:00,0.779,0.779,0.7787,0.7787,692900000.0
2008-10-07 19:39:00,0.7787,0.7789,0.7787,0.77885,359900000.0
2008-10-07 19:40:00,0.7788,0.7788,0.7786,0.77865,439600000.0
2008-10-07 19:41:00,0.77865,0.77865,0.7785,0.77865,226800000.0
2008-10-07 19:42:00,0.77865,0.77875,0.77855,0.77865,248900000.0
2008-10-07 19:43:00,0.77865,0.77865,0.7785,0.7785,227600000.0
2008-10-07 19:44:00,0.7785,0.7785,0.77805,0.77805,576000000.0
2008-10-07 19:45:00,0.77805,0.7783,0.7779,0.7779,441216000.0
2008-10-07 19:46:00,0.7779,0.7781,0.7778,0.778,512900000.0
2008-10-07 19:47:00,0.778,0.7783,0.77795,0.77825,469500000.0
2008-10-07 19:48:00,0.77835,0.77865,0.7779,0.77815,373600000.0
2008-10-07 19:49:00,0.77815,0.7784,0.77805,0.7783,489100000.0
2008-10-07 19:50:00,0.77825,0.7784,0.77805,0.77805,693900000.0
2008-10-07 19:51:00,0.77805,0.77845,0.7777,0.77835,769500000.0
2008-10-07 19:52:00,0.7783,0.77885,0.77805,0.7787,426200000.0
2008-10-07 19:53:00,0.7787,0.779,0.77835,0.77845,450200000.0
2008-10-07 19:54:00,0.77845,0.77875,0.77825,0.7786,424300000.0
2008-10-07 19:55:00,0.7786,0.779,0.7785,0.77855,652500000.0
2008-10-07 19:56:00,0.77855,0.77895,0.7784,0.7787,570500000.0
2008-10-07 19:57:00,0.77865,0.7789,0.77845,0.77865,505700000.0
2008-10-07 19:58:00,0.77865,0.77865,0.7782,0.77855,509400000.0
2008-10-07 19:59:00,0.77855,0.7788,0.7784,0.7787,285400000.0
2008-10-07 20:00:00,0.77875,0.77885,0.77825,0.77865,326600000.0
2008-10-07 20:01:00,0.77865,0.7789,0.7785,0.7787,335800000.0
2008-10-07 20:02:00,0.7787,0.7797,0.7786,0.77965,580800000.0
2008-10-07 20:03:00,0.77965,0.77975,0.779,0.7791,418300000.0
2008-10-07 20:04:00,0.7791,0.77915,0.7788,0.77915,222200000.0
2008-10-07 20:05:00,0.77915,0.77915,0.77865,0.7788,520100000.0
2008-10-07 20:06:00,0.77885,0.7792,0.77885,0.77905,285900000.0
2008-10-07 20:07:00,0.77905,0.7791,0.77865,0.77865,490400000.0
2008-10-07 20:08:00,0.77865,0.7789,0.77855,0.77865,419500000.0
2008-10-07 20:09:00,0.77865,0.77885,0.77865,0.77885,322900000.0
2008-10-07 20:10:00,0.77885,0.77885,0.7785,0.7785,176700000.0
2008-10-07 20:11:00,0.7785,0.77855,0.7783,0.7785,355900000.0
2008-10-07 20:12:00,0.7785,0.7786,0.7783,0.7783,106700000.0
2008-10-07 20:13:00,0.7783,0.7789,0.7783,0.7786,456800000.0
2008-10-07 20:14:00,0.7786,0.77905,0.77845,0.7789,470000000.0
2008-10-07 20:15:00,0.77885,0.77935,0.7786,0.7789,312100000.0
2008-10-07 20:16:00,0.77885,0.7789,0.77855,0.7788,162000000.0
2008-10-07 20:17:00,0.77885,0.7789,0.7787,0.7788,481000000.0
2008-10-07 20:18:00,0.7788,0.7792,0.7783,0.77835,466900000.0
2008-10-07 20:19:00,0.77835,0.77845,0.778,0.77825,640900000.0
2008-10-07 20:20:00,0.7783,0.7783,0.77775,0.77775,286800000.0
2008-10-07 20:21:00,0.77775,0.77815,0.77775,0.77815,442600000.0
2008-10-07 20:22:00,0.77815,0.7783,0.77755,0.7778,380900000.0
2008-10-07 20:23:00,0.7778,0.77805,0.77775,0.77805,147200000.0
2008-10-07 20:24:00,0.778,0.7781,0.778,0.77805,131700000.0
2008-10-07 20:25:00,0.77805,0.77805,0.77785,0.778,293300000.0
2008-10-07 20:26:00,0.778,0.778,0.77765,0.77785,317200000.0
2008-10-07 20:27:00,0.7778,0.77785,0.77775,0.77785,159700000.0
2008-10-07 20:28:00,0.77785,0.7779,0.77755,0.77775,434000000.0
2008-10-07 20:29:00,0.77785,0.7781,0.7777,0.7779,296900000.0
2008-10-07 20:30:00,0.7779,0.7782,0.7777,0.77805,446900000.0
2008-10-07 20:31:00,0.7781,0.77815,0.778,0.778,402200000.0
2008-10-07 20:32:00,0.77805,0.77805,0.7777,0.7778,224400000.0
2008-10-07 20:33:00,0.7778,0.77785,0.7777,0.77785,139800000.0
2008-10-07 20:34:00,0.77785,0.7779,0.77775,0.77775,106100000.0
2008-10-07 20:35:00,0.77775,0.7778,0.77755,0.77755,154900000.0
2008-10-07 20:36:00,0.77755,0.77755,0.77715,0.77725,375900000.0
2008-10-07 20:37:00,0.7773,0.7773,0.7771,0.7771,215500000.0
2008-10-07 20:38:00,0.7771,0.77735,0.7771,0.7771,211100000.0
2008-10-07 20:39:00,0.7771,0.7774,0.7771,0.77725,532700000.0
2008-10-07 20:40:00,0.77725,0.77725,0.77695,0.77695,213400000.0
2008-10-07 20:41:00,0.77695,0.77715,0.7768,0.77685,213500000.0
2008-10-07 20:42:00,0.7769,0.77695,0.7768,0.77685,153000000.0
2008-10-07 20:43:00,0.7769,0.7771,0.7769,0.777,202800000.0
2008-10-07 20:44:00,0.77705,0.77715,0.777,0.77715,104100000.0
2008-10-07 20:45:00,0.7771,0.7772,0.7771,0.7772,319000000.0
2008-10-07 20:46:00,0.7772,0.77725,0.77715,0.77725,306800000.0
2008-10-07 20:47:00,0.77725,0.778,0.77725,0.77765,439000000.0
2008-10-07 20:48:00,0.77765,0.778,0.7774,0.77765,553900000.0
2008-10-07 20:49:00,0.7777,0.7784,0.77755,0.77805,750600000.0
2008-10-07 20:50:00,0.7781,0.7784,0.7781,0.77815,351200000.0
2008-10-07 20:51:00,0.77815,0.77825,0.77805,0.7781,219400000.0
2008-10-07 20:52:00,0.7781,0.7782,0.77805,0.77815,196200000.0
2008-10-07 20:53:00,0.77835,0.7788,0.7781,0.77835,402200000.0
2008-10-07 20:54:00,0.77835,0.77865,0.7782,0.7786,318600000.0
2008-10-07 20:55:00,0.7786,0.7788,0.7782,0.7786,385500000.0
2008-10-07 20:56:00,0.77865,0.77875,0.77845,0.7786,467500000.0
2008-10-07 20:57:00,0.77855,0.77875,0.7784,0.77875,276500000.0
2008-10-07 20:58:00,0.7788,0.7796,0.77875,0.7795,498500001.0
2008-10-07 20:59:00,0.7795,0.7795,0.77905,0.7792,504700000.0
2008-10-07 21:00:00,0.7792,0.77925,0.7791,0.77915,232500000.0
2008-10-07 21:01:00,0.77915,0.77915,0.77855,0.77855,359700000.0
2008-10-07 21:02:00,0.77855,0.7789,0.7783,0.7789,255700000.0
2008-10-07 21:03:00,0.77895,0.7792,0.7789,0.77915,208700000.0
2008-10-07 21:04:00,0.7792,0.7792,0.77885,0.7789,98700000.0
2008-10-07 21:05:00,0.77885,0.77895,0.7787,0.77885,255300000.0
2008-10-07 21:06:00,0.77885,0.779,0.7788,0.77895,178500000.0
2008-10-07 21:07:00,0.77895,0.7792,0.77895,0.779,248900000.0
2008-10-07 21:08:00,0.77905,0.77905,0.7788,0.7788,179900000.0
2008-10-07 21:09:00,0.7788,0.7788,0.7788,0.7788,32700000.0
2008-10-07 21:10:00,0.7788,0.7788,0.77855,0.77865,146400000.0
2008-10-07 21:11:00,0.77865,0.77865,0.77855,0.7786,88600000.0
2008-10-07 21:12:00,0.7786,0.7787,0.7786,0.7787,20100000.0
2008-10-07 21:13:00,0.77865,0.7787,0.77855,0.77855,148200000.0
2008-10-07 21:14:00,0.77855,0.7786,0.7785,0.77855,135200000.0
2008-10-07 21:15:00,0.77855,0.7788,0.77855,0.7788,112800000.0
2008-10-07 21:16:00,0.77885,0.77885,0.77865,0.77875,327400000.0
2008-10-07 21:17:00,0.77875,0.77875,0.7787,0.7787,146700000.0
2008-10-07 21:18:00,0.7787,0.77875,0.77855,0.7786,150200000.0
2008-10-07 21:19:00,0.77855,0.7787,0.77845,0.7786,252800000.0
2008-10-07 21:20:00,0.7786,0.7787,0.7786,0.77865,102100000.0
2008-10-07 21:21:00,0.7786,0.7786,0.7785,0.77855,72000000.0
2008-10-07 21:22:00,0.7785,0.7786,0.7785,0.7785,41300000.0
2008-10-07 21:23:00,0.77855,0.77865,0.7783,0.77835,199700000.0
2008-10-07 21:24:00,0.7784,0.77865,0.77835,0.77845,412700000.0
2008-10-07 21:25:00,0.77845,0.7786,0.7784,0.77845,198000000.0
2008-10-07 21:26:00,0.7785,0.7786,0.7785,0.77855,212600000.0
2008-10-07 21:27:00,0.77855,0.7786,0.7784,0.77845,169000000.0
2008-10-07 21:28:00,0.77845,0.77855,0.77845,0.7785,177500000.0
2008-10-07 21:29:00,0.7785,0.7786,0.77835,0.77845,182300000.0
2008-10-07 21:30:00,0.77845,0.7785,0.77835,0.7785,271300000.0
2008-10-07 21:31:00,0.7785,0.7785,0.77845,0.7785,108900000.0
2008-10-07 21:32:00,0.7785,0.7786,0.77845,0.7786,105500000.0
2008-10-07 21:33:00,0.7786,0.7787,0.7785,0.77865,252700000.0
2008-10-07 21:34:00,0.77865,0.7788,0.7786,0.77875,280900000.0
2008-10-07 21:35:00,0.77875,0.77885,0.7786,0.7788,319600000.0
2008-10-07 21:36:00,0.7788,0.7788,0.77835,0.77855,248600000.0
2008-10-07 21:37:00,0.77855,0.77855,0.7784,0.77845,165800000.0
2008-10-07 21:38:00,0.77845,0.77855,0.77835,0.77835,319000000.0
2008-10-07 21:39:00,0.77835,0.77905,0.77835,0.77885,328300000.0
2008-10-07 21:40:00,0.7788,0.77895,0.77875,0.7789,160400000.0
2008-10-07 21:41:00,0.77885,0.77885,0.7786,0.77875,200300000.0
2008-10-07 21:42:00,0.77875,0.7788,0.77865,0.77865,107500000.0
2008-10-07 21:43:00,0.7786,0.77865,0.77855,0.77865,115200000.0
2008-10-07 21:44:00,0.7786,0.7788,0.7786,0.77875,134400000.0
2008-10-07 21:45:00,0.77875,0.77875,0.7786,0.7786,44400000.0
2008-10-07 21:46:00,0.7786,0.7789,0.77855,0.7788,159400000.0
2008-10-07 21:47:00,0.77875,0.7789,0.7786,0.77875,205200000.0
2008-10-07 21:48:00,0.7789,0.7789,0.77855,0.7787,156400000.0
2008-10-07 21:49:00,0.7788,0.77885,0.7788,0.77885,120300000.0
2008-10-07 21:50:00,0.77885,0.7789,0.77875,0.77885,219500000.0
2008-10-07 21:51:00,0.77885,0.7789,0.7788,0.77885,190300000.0
2008-10-07 21:52:00,0.7789,0.77945,0.7789,0.77945,335400000.0
2008-10-07 21:53:00,0.7795,0.7796,0.7792,0.7795,486700000.0
2008-10-07 21:54:00,0.7795,0.7796,0.77945,0.77955,187200000.0
2008-10-07 21:55:00,0.77955,0.7796,0.77945,0.7795,119200000.0
2008-10-07 21:56:00,0.7796,0.77965,0.77945,0.7795,332700000.0
2008-10-07 21:57:00,0.7795,0.77955,0.7794,0.7794,174000000.0
2008-10-07 21:58:00,0.7794,0.7794,0.7791,0.7791,311200000.0
2008-10-07 21:59:00,0.7791,0.77925,0.7789,0.7789,179900000.0
2008-10-07 22:00:00,0.7788,0.77895,0.77875,0.77875,139500000.0
2008-10-07 22:01:00,0.77875,0.7789,0.7787,0.77885,194400000.0
2008-10-07 22:02:00,0.77885,0.77885,0.7786,0.7787,106800000.0
2008-10-07 22:03:00,0.7786,0.77885,0.77855,0.77865,174700000.0
2008-10-07 22:04:00,0.77865,0.77885,0.77865,0.7787,118100000.0
2008-10-07 22:05:00,0.7788,0.7788,0.7786,0.77875,76700000.0
2008-10-07 22:06:00,0.77875,0.77885,0.77865,0.77875,104100000.0
2008-10-07 22:07:00,0.77875,0.7789,0.7787,0.77875,100900000.0
2008-10-07 22:08:00,0.7787,0.77885,0.77855,0.7787,118000000.0
2008-10-07 22:09:00,0.7787,0.7787,0.77855,0.77865,53900000.0
2008-10-07 22:10:00,0.77865,0.7788,0.77865,0.7788,97600000.0
2008-10-07 22:11:00,0.7788,0.779,0.77875,0.779,130100000.0
2008-10-07 22:12:00,0.779,0.779,0.77875,0.7788,60700000.0
2008-10-07 22:13:00,0.77875,0.77885,0.77865,0.7788,165300000.0
2008-10-07 22:14:00,0.7788,0.77885,0.77875,0.77875,82300000.0
2008-10-07 22:15:00,0.77875,0.77885,0.77875,0.7788,32200000.0
2008-10-07 22:16:00,0.7787,0.7788,0.77865,0.77865,56500000.0
2008-10-07 22:17:00,0.77865,0.7788,0.7786,0.77865,122500000.0
2008-10-07 22:18:00,0.7788,0.77885,0.77865,0.77865,148400000.0
2008-10-07 22:19:00,0.7786,0.77875,0.7786,0.77865,108600000.0
2008-10-07 22:20:00,0.77865,0.77865,0.7786,0.7786,77600000.0
2008-10-07 22:21:00,0.7786,0.77865,0.7786,0.7786,99400000.0
2008-10-07 22:22:00,0.7786,0.7786,0.7783,0.77855,326700000.0
2008-10-07 22:23:00,0.77855,0.77855,0.77845,0.7785,129700000.0
2008-10-07 22:24:00,0.7785,0.7786,0.7785,0.7786,94400000.0
2008-10-07 22:25:00,0.7786,0.7788,0.7786,0.77875,138200000.0
2008-10-07 22:26:00,0.77875,0.77875,0.7785,0.77865,168400000.0
2008-10-07 22:27:00,0.7786,0.77875,0.7785,0.77865,253500000.0
2008-10-07 22:28:00,0.77865,0.7787,0.7785,0.7787,204600000.0
2008-10-07 22:29:00,0.7787,0.7788,0.7785,0.7786,372500000.0
2008-10-07 22:30:00,0.7786,0.77865,0.7785,0.7786,166600000.0
2008-10-07 22:31:00,0.7786,0.7786,0.7784,0.77845,56900000.0
2008-10-07 22:32:00,0.77845,0.77855,0.77835,0.77845,91900000.0
2008-10-07 22:33:00,0.77845,0.77845,0.7783,0.7784,76200000.0
2008-10-07 22:34:00,0.77835,0.77845,0.7783,0.7784,42500000.0
2008-10-07 22:35:00,0.77835,0.7784,0.7783,0.7784,41000000.0
2008-10-07 22:36:00,0.7784,0.77845,0.77835,0.7784,85800000.0
2008-10-07 22:37:00,0.7784,0.7784,0.77825,0.7783,135800000.0
2008-10-07 22:38:00,0.7783,0.77835,0.77825,0.7783,121700000.0
2008-10-07 22:39:00,0.7783,0.77835,0.7783,0.77835,102400000.0
2008-10-07 22:40:00,0.77835,0.77845,0.7783,0.7783,118700000.0
2008-10-07 22:41:00,0.77835,0.77845,0.7783,0.77845,88000000.0
2008-10-07 22:42:00,0.7785,0.7785,0.7784,0.77845,108700000.0
2008-10-07 22:43:00,0.77845,0.7785,0.7784,0.7785,114800000.0
2008-10-07 22:44:00,0.7785,0.7785,0.77845,0.77845,116000000.0
2008-10-07 22:45:00,0.7785,0.7785,0.7784,0.77845,28400000.0
2008-10-07 22:46:00,0.7784,0.77845,0.7784,0.7784,41600000.0
2008-10-07 22:47:00,0.77845,0.77855,0.7784,0.7785,98600000.0
2008-10-07 22:48:00,0.77855,0.77855,0.7784,0.7784,46700000.0
2008-10-07 22:49:00,0.7784,0.7784,0.77835,0.7784,47000000.0
2008-10-07 22:50:00,0.77835,0.77845,0.77835,0.7784,34400000.0
2008-10-07 22:51:00,0.77845,0.77845,0.7784,0.7784,20400000.0
2008-10-07 22:52:00,0.77835,0.77855,0.77835,0.77845,180000000.0
2008-10-07 22:53:00,0.7785,0.7785,0.7783,0.7784,194900000.0
2008-10-07 22:54:00,0.77835,0.77855,0.77835,0.77845,153500000.0
2008-10-07 22:55:00,0.7784,0.7785,0.77815,0.77835,212000000.0
2008-10-07 22:56:00,0.77835,0.77835,0.77825,0.7783,30000000.0
2008-10-07 22:57:00,0.77825,0.77835,0.77825,0.77835,37400000.0
2008-10-07 22:58:00,0.77835,0.77835,0.77825,0.7783,34800000.0
2008-10-07 22:59:00,0.77835,0.77845,0.7783,0.77835,52500000.0
2008-10-07 23:00:00,0.77835,0.7784,0.77815,0.77825,68200000.0
2008-10-07 23:01:00,0.77819,0.77848,0.77813,0.77848,6000000.0
2008-10-07 23:02:00,0.77863,0.77863,0.77808,0.7782,37400000.0
2008-10-07 23:03:00,0.77801,0.77835,0.77788,0.77794,55200000.0
2008-10-07 23:04:00,0.77825,0.77825,0.77825,0.77825,4800000.0
2008-10-07 23:05:00,0.77825,0.77835,0.7782,0.7782,63100000.0
2008-10-07 23:06:00,0.7779,0.7781,0.7779,0.778,213400000.0
2008-10-07 23:07:00,0.778,0.7783,0.7779,0.77815,253799998.0
2008-10-07 23:08:00,0.7782,0.77825,0.77805,0.77805,57800000.0
2008-10-07 23:09:00,0.77805,0.77805,0.778,0.778,59000000.0
2008-10-07 23:10:00,0.778,0.77805,0.7779,0.7779,521000010.0
2008-10-07 23:11:00,0.7779,0.77805,0.7779,0.77805,168700004.0
2008-10-07 23:12:00,0.77805,0.77825,0.77805,0.77825,73600000.0
2008-10-07 23:13:00,0.7782,0.7782,0.77805,0.77805,41400000.0
2008-10-07 23:14:00,0.7781,0.77815,0.778,0.7781,70100000.0
2008-10-07 23:15:00,0.77805,0.77815,0.778,0.77805,41900000.0
2008-10-07 23:16:00,0.77805,0.77805,0.77795,0.77805,37100000.0
2008-10-07 23:17:00,0.77805,0.7782,0.778,0.77815,62400000.0
2008-10-07 23:18:00,0.7781,0.7781,0.77805,0.77805,6100000.0
2008-10-07 23:19:00,0.77815,0.77815,0.77805,0.77805,28000000.0
2008-10-07 23:20:00,0.77805,0.7781,0.77805,0.77805,14300000.0
2008-10-07 23:21:00,0.77805,0.77805,0.77795,0.778,34000000.0
2008-10-07 23:22:00,0.778,0.77805,0.77795,0.778,49500000.0
2008-10-07 23:23:00,0.778,0.77805,0.778,0.778,31300000.0
2008-10-07 23:24:00,0.77805,0.7781,0.778,0.7781,66400000.0
2008-10-07 23:25:00,0.77815,0.77815,0.778,0.77805,25100000.0
2008-10-07 23:26:00,0.77805,0.77805,0.77795,0.77795,53200000.0
2008-10-07 23:27:00,0.77795,0.778,0.7778,0.7779,82100000.0
2008-10-07 23:28:00,0.7779,0.7782,0.7779,0.7782,80800000.0
2008-10-07 23:29:00,0.77815,0.7785,0.77805,0.7784,73500000.0
2008-10-07 23:30:00,0.77835,0.77835,0.77805,0.77825,23800000.0
2008-10-07 23:31:00,0.7782,0.7783,0.7781,0.7782,10200000.0
2008-10-07 23:32:00,0.77825,0.7784,0.77815,0.77825,5500000.0
2008-10-07 23:33:00,0.77835,0.7784,0.7782,0.7782,154000000.0
2008-10-07 23:34:00,0.7782,0.7784,0.7782,0.7784,58700000.0
2008-10-07 23:35:00,0.77815,0.77845,0.7781,0.77825,65100000.0
2008-10-07 23:36:00,0.7784,0.7784,0.77815,0.7782,82600001.0
2008-10-07 23:37:00,0.77855,0.7789,0.77825,0.77825,12200000.0
2008-10-07 23:38:00,0.77875,0.77875,0.77779,0.778,88600000.0
2008-10-07 23:39:00,0.7784,0.7789,0.7784,0.7784,27000000.0
2008-10-07 23:40:00,0.7785,0.7785,0.7783,0.7785,239999999.0
2008-10-07 23:41:00,0.7785,0.7785,0.7785,0.7785,360000000.0
2008-10-07 23:42:00,0.7785,0.7785,0.7785,0.7785,216000000.0
2008-10-07 23:43:00,0.7785,0.7785,0.7781,0.7782,167399998.0
2008-10-07 23:44:00,0.7782,0.7782,0.7778,0.7782,7200000.0
2008-10-07 23:45:00,0.7782,0.7782,0.7782,0.7782,5000000.0
2008-10-07 23:46:00,0.7782,0.7782,0.7778,0.7779,16400000.0
2008-10-07 23:47:00,0.7781,0.7781,0.7778,0.7779,16600000.0
2008-10-07 23:48:00,0.7779,0.7779,0.7779,0.7779,19200000.0
2008-10-07 23:49:00,0.7779,0.77795,0.7779,0.7779,16900000.0
2008-10-07 23:50:00,0.7779,0.7781,0.7779,0.7779,25000000.0
2008-10-07 23:51:00,0.7779,0.7779,0.7779,0.7779,4800000.0
2008-10-07 23:52:00,0.7779,0.7779,0.7779,0.7779,7200000.0
2008-10-07 23:53:00,0.7779,0.7779,0.7778,0.7778,1300800000.0
2008-10-07 23:54:00,0.7778,0.7778,0.7776,0.7777,686400002.0
2008-10-07 23:55:00,0.7777,0.7777,0.7777,0.7777,36000000.0
2008-10-07 23:56:00,0.77748,0.77748,0.77719,0.7773,640300004.0
2008-10-07 23:57:00,0.7777,0.7777,0.7776,0.7777,326400002.0
2008-10-07 23:58:00,0.7777,0.77775,0.7777,0.7777,218599999.0
2008-10-07 23:59:00,0.7777,0.7777,0.7776,0.7776,295200004.0
2008-10-08 00:00:00,0.7776,0.7776,0.7776,0.7776,578399990.0
2008-10-08 00:01:00,0.7776,0.7776,0.7776,0.7776,30000000.0
2008-10-08 00:02:00,0.7776,0.7777,0.7774,0.7776,162199997.0
2008-10-08 00:03:00,0.7776,0.7776,0.7776,0.7776,16800000.0
2008-10-08 00:04:00,0.7776,0.7776,0.7773,0.7773,93600002.0
2008-10-08 00:05:00,0.7776,0.7776,0.7773,0.7776,51600001.0
2008-10-08 00:06:00,0.7776,0.7776,0.7776,0.7776,10800000.0
2008-10-08 00:07:00,0.7776,0.77765,0.7773,0.7773,62400002.0
2008-10-08 00:08:00,0.7776,0.7776,0.7776,0.7776,6000000.0
2008-10-08 00:09:00,0.7776,0.7776,0.7772,0.77745,48700000.0
2008-10-08 00:10:00,0.7776,0.7777,0.7774,0.7774,21600000.0
2008-10-08 00:11:00,0.7774,0.7775,0.7774,0.77745,15200000.0
2008-10-08 00:12:00,0.7775,0.7776,0.77745,0.7776,8500000.0
2008-10-08 00:13:00,0.77745,0.77765,0.77745,0.7776,20800000.0
2008-10-08 00:14:00,0.7776,0.7776,0.77725,0.77755,16200000.0
2008-10-08 00:15:00,0.77755,0.77755,0.7775,0.7775,4400000.0
2008-10-08 00:16:00,0.7775,0.7775,0.77734,0.77734,50400000.0
2008-10-08 00:17:00,0.7775,0.7776,0.77745,0.77745,55300000.0
2008-10-08 00:18:00,0.7774,0.77745,0.7774,0.7774,23600000.0
2008-10-08 00:19:00,0.7774,0.77755,0.7774,0.77755,61500000.0
2008-10-08 00:20:00,0.77745,0.7775,0.77745,0.7775,30300000.0
2008-10-08 00:21:00,0.7776,0.77765,0.77745,0.77755,62800000.0
2008-10-08 00:22:00,0.77755,0.7778,0.77755,0.77775,63500000.0
2008-10-08 00:23:00,0.7777,0.77785,0.77755,0.77785,94300000.0
2008-10-08 00:24:00,0.77785,0.7782,0.77765,0.7782,59100000.0
2008-10-08 00:25:00,0.77815,0.7782,0.77795,0.7781,64000000.0
2008-10-08 00:26:00,0.7781,0.77815,0.77805,0.77815,55200000.0
2008-10-08 00:27:00,0.77815,0.77815,0.778,0.7781,16600000.0
2008-10-08 00:28:00,0.7781,0.7782,0.77805,0.77815,87500000.0
2008-10-08 00:29:00,0.77815,0.77815,0.7781,0.77815,34100000.0
2008-10-08 00:30:00,0.77815,0.77815,0.77805,0.77805,26700000.0
2008-10-08 00:31:00,0.77805,0.77805,0.778,0.77805,23600000.0
2008-10-08 00:32:00,0.77805,0.77805,0.77805,0.77805,25900000.0
2008-10-08 00:33:00,0.77805,0.77805,0.778,0.77805,49800000.0
2008-10-08 00:34:00,0.77805,0.77805,0.77805,0.77805,49600000.0
2008-10-08 00:35:00,0.77805,0.77805,0.77805,0.77805,76800000.0
2008-10-08 00:36:00,0.77805,0.77805,0.7778,0.77795,124200000.0
2008-10-08 00:37:00,0.77795,0.77805,0.77795,0.77805,59700000.0
2008-10-08 00:38:00,0.77805,0.77815,0.77795,0.778,126800000.0
2008-10-08 00:39:00,0.7781,0.7782,0.7779,0.7779,358699998.0
2008-10-08 00:40:00,0.7779,0.7779,0.7779,0.7779,120000000.0
2008-10-08 00:41:00,0.7779,0.7779,0.7779,0.7779,257500000.0
2008-10-08 00:42:00,0.7779,0.7779,0.7779,0.7779,72000000.0
2008-10-08 00:43:00,0.7779,0.7779,0.7779,0.7779,343300000.0
2008-10-08 00:44:00,0.7779,0.7779,0.7779,0.7779,300000000.0
2008-10-08 00:45:00,0.7779,0.7779,0.7778,0.7778,804000000.0
2008-10-08 00:46:00,0.7778,0.77805,0.7778,0.778,274300000.0
2008-10-08 00:47:00,0.77795,0.77805,0.7779,0.7779,19500000.0
2008-10-08 00:48:00,0.77795,0.778,0.77795,0.77795,16100000.0
2008-10-08 00:49:00,0.77795,0.77805,0.77795,0.778,11300000.0
2008-10-08 00:50:00,0.778,0.77805,0.7779,0.778,21900000.0
2008-10-08 00:51:00,0.778,0.77805,0.77775,0.77805,556600002.0
2008-10-08 00:52:00,0.77805,0.7781,0.77785,0.77805,164600000.0
2008-10-08 00:53:00,0.77805,0.77805,0.7778,0.77805,190800000.0
2008-10-08 00:54:00,0.77805,0.77805,0.7778,0.7778,38900000.0
2008-10-08 00:55:00,0.7778,0.778,0.77775,0.77775,43000000.0
2008-10-08 00:56:00,0.77775,0.7779,0.77775,0.77785,28700000.0
2008-10-08 00:57:00,0.7779,0.7779,0.77775,0.77785,40400000.0
2008-10-08 00:58:00,0.77775,0.77815,0.77775,0.7779,79400000.0
2008-10-08 00:59:00,0.7778,0.77825,0.7778,0.7782,95100000.0
2008-10-08 01:00:00,0.77815,0.77815,0.7781,0.77815,143000000.0
2008-10-08 01:01:00,0.77815,0.77815,0.7781,0.7781,116100000.0
2008-10-08 01:02:00,0.7781,0.77835,0.7781,0.77825,27700000.0
2008-10-08 01:03:00,0.77815,0.7784,0.77815,0.77815,22800000.0
2008-10-08 01:04:00,0.7783,0.7783,0.7781,0.7781,13600000.0
2008-10-08 01:05:00,0.77815,0.77815,0.778,0.778,116800000.0
2008-10-08 01:06:00,0.778,0.77815,0.778,0.778,147999997.0
2008-10-08 01:07:00,0.778,0.7782,0.778,0.7782,190799995.0
2008-10-08 01:08:00,0.7782,0.7782,0.77795,0.77795,26500000.0
2008-10-08 01:09:00,0.778,0.7781,0.778,0.778,58100000.0
2008-10-08 01:10:00,0.778,0.77825,0.7779,0.7779,913899977.0
2008-10-08 01:11:00,0.77805,0.77825,0.7779,0.778,514400000.0
2008-10-08 01:12:00,0.778,0.7781,0.778,0.778,374100000.0
2008-10-08 01:13:00,0.778,0.7781,0.778,0.778,293399997.0
2008-10-08 01:14:00,0.778,0.7781,0.778,0.778,264499999.0
2008-10-08 01:15:00,0.778,0.778,0.778,0.778,376699995.0
2008-10-08 01:16:00,0.778,0.778,0.778,0.778,576000000.0
2008-10-08 01:17:00,0.778,0.77815,0.778,0.77815,515999994.0
2008-10-08 01:18:00,0.77805,0.77805,0.7779,0.778,271300000.0
2008-10-08 01:19:00,0.778,0.778,0.77725,0.7774,320700000.0
2008-10-08 01:20:00,0.7774,0.77765,0.7774,0.77765,54100000.0
2008-10-08 01:21:00,0.77765,0.77805,0.77765,0.77795,51500000.0
2008-10-08 01:22:00,0.7779,0.7779,0.7775,0.7775,229799999.0
2008-10-08 01:23:00,0.7775,0.77755,0.7775,0.7775,264499993.0
2008-10-08 01:24:00,0.7775,0.77755,0.7775,0.7775,556099993.0
2008-10-08 01:25:00,0.7775,0.77755,0.7775,0.77755,526300005.0
2008-10-08 01:26:00,0.77755,0.77755,0.7775,0.7775,488400006.0
2008-10-08 01:27:00,0.7775,0.7775,0.7775,0.7775,324000000.0
2008-10-08 01:28:00,0.7775,0.7775,0.7771,0.7774,471900000.0
2008-10-08 01:29:00,0.7774,0.77755,0.7774,0.7775,38200000.0
2008-10-08 01:30:00,0.7775,0.778,0.7775,0.7779,114800000.0
2008-10-08 01:31:00,0.77785,0.7779,0.7776,0.7779,315499999.0
2008-10-08 01:32:00,0.77785,0.77795,0.7777,0.7778,100600000.0
2008-10-08 01:33:00,0.7778,0.77805,0.77775,0.7779,153200000.0
2008-10-08 01:34:00,0.7779,0.7779,0.7779,0.7779,36000000.0
2008-10-08 01:35:00,0.7779,0.7779,0.7779,0.7779,91900000.0
2008-10-08 01:36:00,0.7779,0.7779,0.7779,0.7779,108000000.0
2008-10-08 01:37:00,0.7775,0.7779,0.7775,0.7775,545900002.0
2008-10-08 01:38:00,0.7778,0.7779,0.7775,0.7776,1818000000.0
2008-10-08 01:39:00,0.7776,0.7776,0.7776,0.7776,1563900009.0
2008-10-08 01:40:00,0.7776,0.7776,0.7776,0.7776,1200000000.0
2008-10-08 01:41:00,0.7776,0.7776,0.7776,0.7776,1440000000.0
2008-10-08 01:42:00,0.7777,0.7777,0.7775,0.7775,578923999.0
2008-10-08 01:43:00,0.77745,0.77745,0.77675,0.77705,578923999.0
2008-10-08 01:44:00,0.777,0.7773,0.777,0.7772,178400000.0
2008-10-08 01:45:00,0.7772,0.77745,0.7771,0.7772,388799999.0
2008-10-08 01:46:00,0.7772,0.7772,0.777,0.77715,425900000.0
2008-10-08 01:47:00,0.77715,0.7772,0.7771,0.7771,139500000.0
2008-10-08 01:48:00,0.7771,0.7771,0.7771,0.7771,265600000.0
2008-10-08 01:49:00,0.7771,0.7772,0.7769,0.7772,228100000.0
2008-10-08 01:50:00,0.77715,0.7772,0.777,0.77715,188999999.0
2008-10-08 01:51:00,0.77715,0.77745,0.7771,0.7774,102000000.0
2008-10-08 01:52:00,0.7774,0.77745,0.7769,0.7771,321000000.0
2008-10-08 01:53:00,0.7771,0.77715,0.7767,0.7768,225000000.0
2008-10-08 01:54:00,0.77695,0.7773,0.77695,0.7772,48200000.0
2008-10-08 01:55:00,0.7772,0.7773,0.77705,0.7773,101300000.0
2008-10-08 01:56:00,0.7773,0.7773,0.7769,0.77705,211000000.0
2008-10-08 01:57:00,0.77705,0.77705,0.7766,0.77685,142100000.0
2008-10-08 01:58:00,0.77685,0.77705,0.77685,0.77705,186200000.0
2008-10-08 01:59:00,0.777,0.7772,0.77695,0.77695,128500000.0
2008-10-08 02:00:00,0.77695,0.7771,0.77695,0.7771,100000000.0
2008-10-08 02:01:00,0.7771,0.7771,0.7768,0.7769,94600000.0
2008-10-08 02:02:00,0.7768,0.7773,0.7767,0.7771,214300000.0
2008-10-08 02:03:00,0.7771,0.77715,0.7771,0.77715,135300000.0
2008-10-08 02:04:00,0.7772,0.7772,0.7771,0.7772,104900000.0
2008-10-08 02:05:00,0.7772,0.7775,0.7772,0.77735,129800000.0
2008-10-08 02:06:00,0.77735,0.7774,0.777,0.777,113500000.0
2008-10-08 02:07:00,0.777,0.7771,0.7768,0.7771,272400000.0
2008-10-08 02:08:00,0.77715,0.77745,0.7771,0.7772,109300000.0
2008-10-08 02:09:00,0.7772,0.77725,0.7772,0.7772,110200000.0
2008-10-08 02:10:00,0.7772,0.7772,0.7772,0.7772,101800000.0
2008-10-08 02:11:00,0.7772,0.7772,0.7772,0.7772,58600000.0
2008-10-08 02:12:00,0.7772,0.77725,0.7772,0.7772,102500000.0
2008-10-08 02:13:00,0.7772,0.7772,0.7772,0.7772,89200000.0
2008-10-08 02:14:00,0.7772,0.7772,0.7772,0.7772,28800000.0
2008-10-08 02:15:00,0.7772,0.7772,0.7772,0.7772,38600000.0
2008-10-08 02:16:00,0.7772,0.7772,0.7772,0.7772,80200000.0
2008-10-08 02:17:00,0.7772,0.7772,0.7772,0.7772,4800000.0
2008-10-08 02:18:00,0.7772,0.7772,0.7772,0.7772,48000000.0
2008-10-08 02:19:00,0.7772,0.7772,0.7772,0.7772,34800000.0
2008-10-08 02:20:00,0.7772,0.7772,0.777,0.777,101000000.0
2008-10-08 02:21:00,0.77705,0.77715,0.77705,0.77715,73600000.0
2008-10-08 02:22:00,0.77715,0.7772,0.777,0.7771,181000000.0
2008-10-08 02:23:00,0.7771,0.77715,0.77705,0.7771,52600000.0
2008-10-08 02:24:00,0.77705,0.77715,0.77695,0.77695,83400000.0
2008-10-08 02:25:00,0.77695,0.77715,0.77695,0.77695,184900000.0
2008-10-08 02:26:00,0.777,0.777,0.777,0.777,11800000.0
2008-10-08 02:27:00,0.777,0.77725,0.77695,0.77725,154100000.0
2008-10-08 02:28:00,0.7772,0.77735,0.77705,0.7773,95700000.0
2008-10-08 02:29:00,0.77735,0.7777,0.7773,0.7775,231800000.0
2008-10-08 02:30:00,0.7775,0.77765,0.7774,0.7775,146500000.0
2008-10-08 02:31:00,0.7775,0.77765,0.7773,0.7774,118000000.0
2008-10-08 02:32:00,0.77745,0.77755,0.7774,0.77745,53600000.0
2008-10-08 02:33:00,0.77745,0.7775,0.7774,0.77745,13600000.0
2008-10-08 02:34:00,0.77745,0.77755,0.77745,0.77755,59600000.0
2008-10-08 02:35:00,0.77755,0.77765,0.7774,0.7775,218200000.0
2008-10-08 02:36:00,0.7775,0.7775,0.7774,0.7774,210100002.0
2008-10-08 02:37:00,0.7774,0.7774,0.7774,0.7774,312000000.0
2008-10-08 02:38:00,0.7774,0.7774,0.7773,0.7773,330000000.0
2008-10-08 02:39:00,0.7773,0.7773,0.777,0.77725,335300000.0
2008-10-08 02:40:00,0.77725,0.77735,0.7772,0.77725,99500000.0
2008-10-08 02:41:00,0.7773,0.77745,0.7773,0.77735,109100000.0
2008-10-08 02:42:00,0.77735,0.77735,0.7772,0.77725,253000002.0
2008-10-08 02:43:00,0.7773,0.7773,0.7772,0.7772,124300000.0
2008-10-08 02:44:00,0.7772,0.7772,0.7772,0.7772,87300000.0
2008-10-08 02:45:00,0.7771,0.77745,0.7771,0.7772,305300003.0
2008-10-08 02:46:00,0.7772,0.7773,0.7772,0.7773,205600000.0
2008-10-08 02:47:00,0.77735,0.77735,0.7772,0.7772,304100000.0
2008-10-08 02:48:00,0.7772,0.77765,0.7772,0.7776,306700000.0
2008-10-08 02:49:00,0.77755,0.77755,0.7774,0.77745,391800000.0
2008-10-08 02:50:00,0.77755,0.77765,0.77745,0.77755,282300000.0
2008-10-08 02:51:00,0.7775,0.7777,0.7775,0.7776,96100000.0
2008-10-08 02:52:00,0.77765,0.77785,0.7776,0.7778,223900000.0
2008-10-08 02:53:00,0.7778,0.77805,0.7777,0.77775,677300011.0
2008-10-08 02:54:00,0.7777,0.7779,0.7773,0.77745,1700899973.0
2008-10-08 02:55:00,0.77745,0.77775,0.7774,0.77755,266399999.0
2008-10-08 02:56:00,0.77755,0.7776,0.77735,0.77745,154600000.0
2008-10-08 02:57:00,0.77745,0.77775,0.77725,0.7776,194000000.0
2008-10-08 02:58:00,0.7776,0.77795,0.7776,0.77785,202900000.0
2008-10-08 02:59:00,0.7778,0.77795,0.77765,0.77775,322000000.0
2008-10-08 03:00:00,0.77775,0.77795,0.7777,0.7778,284100000.0
2008-10-08 03:01:00,0.77775,0.778,0.77715,0.778,179400000.0
2008-10-08 03:02:00,0.77775,0.77795,0.7777,0.7777,277800000.0
2008-10-08 03:03:00,0.7777,0.7777,0.7772,0.7773,374900000.0
2008-10-08 03:04:00,0.7773,0.7773,0.7772,0.7772,14000000.0
2008-10-08 03:05:00,0.7772,0.7772,0.77665,0.7767,171724000.0
2008-10-08 03:06:00,0.7767,0.77715,0.77665,0.7771,137000000.0
2008-10-08 03:07:00,0.777,0.77715,0.77695,0.77705,224600000.0
2008-10-08 03:08:00,0.77705,0.7771,0.7769,0.7769,154800000.0
2008-10-08 03:09:00,0.7769,0.7769,0.7769,0.7769,137100000.0
2008-10-08 03:10:00,0.7769,0.7769,0.77655,0.7766,116600000.0
2008-10-08 03:11:00,0.7766,0.7766,0.7766,0.7766,156100000.0
2008-10-08 03:12:00,0.7766,0.7766,0.77645,0.77645,262700000.0
2008-10-08 03:13:00,0.7766,0.7766,0.77635,0.77635,94200000.0
2008-10-08 03:14:00,0.77635,0.77655,0.77585,0.7759,171500000.0
2008-10-08 03:15:00,0.7759,0.7761,0.7759,0.77605,289400000.0
2008-10-08 03:16:00,0.77605,0.7761,0.776,0.77605,72700000.0
2008-10-08 03:17:00,0.77605,0.77635,0.77605,0.77605,93600000.0
2008-10-08 03:18:00,0.776,0.77615,0.776,0.77615,50100000.0
2008-10-08 03:19:00,0.77615,0.7762,0.77605,0.7761,159600000.0
2008-10-08 03:20:00,0.77615,0.77615,0.776,0.7761,227700000.0
2008-10-08 03:21:00,0.7761,0.7762,0.7761,0.7761,97100000.0
2008-10-08 03:22:00,0.77605,0.77615,0.77605,0.77605,71500000.0
2008-10-08 03:23:00,0.77605,0.7761,0.77605,0.77605,98400000.0
2008-10-08 03:24:00,0.7761,0.7762,0.7761,0.7762,72800000.0
2008-10-08 03:25:00,0.7762,0.7762,0.77615,0.7762,11700000.0
2008-10-08 03:26:00,0.7762,0.77625,0.7762,0.7762,35900000.0
2008-10-08 03:27:00,0.7762,0.7762,0.77615,0.7762,90300000.0
2008-10-08 03:28:00,0.77615,0.7762,0.77595,0.77605,234900000.0
2008-10-08 03:29:00,0.77605,0.77615,0.776,0.77605,264000000.0
2008-10-08 03:30:00,0.77605,0.7761,0.776,0.77605,140000000.0
2008-10-08 03:31:00,0.77605,0.7761,0.7758,0.77595,304600000.0
2008-10-08 03:32:00,0.77595,0.776,0.7757,0.77595,323800000.0
2008-10-08 03:33:00,0.77595,0.77595,0.7758,0.77585,432299999.0
2008-10-08 03:34:00,0.77585,0.7759,0.7758,0.7759,141500000.0
2008-10-08 03:35:00,0.7759,0.7759,0.7758,0.7758,516100000.0
2008-10-08 03:36:00,0.7758,0.7758,0.7754,0.7755,223800000.0
2008-10-08 03:37:00,0.77555,0.77565,0.7755,0.77555,99000000.0
2008-10-08 03:38:00,0.7755,0.77585,0.7755,0.7755,235200000.0
2008-10-08 03:39:00,0.7755,0.77575,0.77535,0.7755,220424000.0
2008-10-08 03:40:00,0.7755,0.7756,0.7755,0.7755,114900000.0
2008-10-08 03:41:00,0.7755,0.77555,0.7755,0.77555,133400000.0
2008-10-08 03:42:00,0.77555,0.7756,0.7755,0.7755,268200000.0
2008-10-08 03:43:00,0.7755,0.7755,0.77525,0.7755,222800000.0
2008-10-08 03:44:00,0.7755,0.7755,0.7755,0.7755,164100000.0
2008-10-08 03:45:00,0.7755,0.7756,0.7755,0.77555,189900000.0
2008-10-08 03:46:00,0.77555,0.77555,0.7755,0.7755,104400000.0
2008-10-08 03:47:00,0.7755,0.77585,0.7755,0.77555,139300000.0
2008-10-08 03:48:00,0.7755,0.7755,0.7755,0.7755,84000000.0
2008-10-08 03:49:00,0.7755,0.7755,0.7755,0.7755,180300000.0
2008-10-08 03:50:00,0.77555,0.77555,0.7755,0.77555,113700000.0
2008-10-08 03:51:00,0.7756,0.7756,0.77555,0.77555,13200000.0
2008-10-08 03:52:00,0.7756,0.7756,0.77555,0.7756,23100000.0
2008-10-08 03:53:00,0.77565,0.77575,0.77565,0.77575,26400000.0
2008-10-08 03:54:00,0.7757,0.77575,0.7757,0.77575,72600000.0
2008-10-08 03:55:00,0.7757,0.77575,0.7756,0.7757,92800000.0
2008-10-08 03:56:00,0.7756,0.7758,0.77555,0.7758,163800000.0
2008-10-08 03:57:00,0.7758,0.7758,0.7757,0.77575,72800000.0
2008-10-08 03:58:00,0.7758,0.7758,0.7757,0.77575,78300000.0
2008-10-08 03:59:00,0.7758,0.7759,0.7757,0.7758,130700000.0
2008-10-08 04:00:00,0.77575,0.77585,0.7756,0.77585,136200000.0
2008-10-08 04:01:00,0.77585,0.7759,0.7758,0.7758,166400000.0
2008-10-08 04:02:00,0.7758,0.7758,0.7758,0.7758,54400000.0
2008-10-08 04:03:00,0.7758,0.7758,0.7758,0.7758,147800000.0
2008-10-08 04:04:00,0.7758,0.7758,0.7758,0.7758,91200000.0
2008-10-08 04:05:00,0.7758,0.7758,0.77545,0.77575,105500000.0
2008-10-08 04:06:00,0.77575,0.7758,0.7754,0.7755,206100000.0
2008-10-08 04:07:00,0.7755,0.77565,0.7755,0.77565,205700000.0
2008-10-08 04:08:00,0.77565,0.77565,0.77555,0.7756,186700000.0
2008-10-08 04:09:00,0.7756,0.77575,0.77555,0.7757,135400000.0
2008-10-08 04:10:00,0.77565,0.7757,0.77555,0.77565,153900000.0
2008-10-08 04:11:00,0.77565,0.77565,0.77555,0.77555,99900000.0
2008-10-08 04:12:00,0.77555,0.77575,0.77555,0.7757,290000000.0
2008-10-08 04:13:00,0.7757,0.7761,0.77565,0.7758,330400000.0
2008-10-08 04:14:00,0.77585,0.7759,0.7757,0.77585,189700000.0
2008-10-08 04:15:00,0.77585,0.7759,0.77585,0.7759,31300000.0
2008-10-08 04:16:00,0.7759,0.77595,0.7758,0.77595,132000000.0
2008-10-08 04:17:00,0.77595,0.77595,0.7759,0.77595,33200000.0
2008-10-08 04:18:00,0.77595,0.77595,0.77575,0.77575,229300000.0
2008-10-08 04:19:00,0.77575,0.7758,0.77575,0.77575,108600000.0
2008-10-08 04:20:00,0.77565,0.77575,0.77565,0.77575,37500000.0
2008-10-08 04:21:00,0.77575,0.77575,0.77565,0.7757,88400000.0
2008-10-08 04:22:00,0.7757,0.7757,0.77565,0.7757,23900000.0
2008-10-08 04:23:00,0.77575,0.77575,0.7757,0.7757,15100000.0
2008-10-08 04:24:00,0.77575,0.77575,0.77575,0.77575,3400000.0
2008-10-08 04:25:00,0.77575,0.7758,0.77575,0.77575,13600000.0
2008-10-08 04:26:00,0.7758,0.77585,0.77575,0.7758,79300000.0
2008-10-08 04:27:00,0.7758,0.7758,0.77575,0.7758,10200000.0
2008-10-08 04:28:00,0.7758,0.7758,0.7758,0.7758,6800000.0
2008-10-08 04:29:00,0.77575,0.7759,0.77575,0.7759,81300000.0
2008-10-08 04:30:00,0.7759,0.7759,0.77585,0.7759,67200000.0
2008-10-08 04:31:00,0.7759,0.7759,0.77585,0.77585,15200000.0
2008-10-08 04:32:00,0.77585,0.7761,0.7758,0.77595,269900000.0
2008-10-08 04:33:00,0.77595,0.77595,0.77585,0.77585,42200000.0
2008-10-08 04:34:00,0.77585,0.77585,0.77575,0.7758,68500000.0
2008-10-08 04:35:00,0.7758,0.77595,0.7757,0.77575,109200000.0
2008-10-08 04:36:00,0.77575,0.77585,0.77575,0.77585,84600000.0
2008-10-08 04:37:00,0.77585,0.77585,0.77565,0.77565,162700000.0
2008-10-08 04:38:00,0.77565,0.7758,0.7756,0.7756,203100000.0
2008-10-08 04:39:00,0.7756,0.7757,0.77555,0.7756,170700000.0
2008-10-08 04:40:00,0.7756,0.7756,0.77545,0.7755,143100000.0
2008-10-08 04:41:00,0.7755,0.7755,0.7754,0.77545,86600000.0
2008-10-08 04:42:00,0.7755,0.7755,0.77545,0.7755,43200000.0
2008-10-08 04:43:00,0.77555,0.77555,0.77545,0.77545,87400000.0
2008-10-08 04:44:00,0.77545,0.77545,0.7754,0.77545,120100000.0
2008-10-08 04:45:00,0.77545,0.77545,0.7754,0.77545,67900000.0
2008-10-08 04:46:00,0.77545,0.77545,0.77545,0.77545,27300000.0
2008-10-08 04:47:00,0.77545,0.77545,0.77545,0.77545,12400000.0
2008-10-08 04:48:00,0.77545,0.77545,0.7752,0.7752,312500000.0
2008-10-08 04:49:00,0.7752,0.7752,0.7752,0.7752,91000000.0
2008-10-08 04:50:00,0.7752,0.7752,0.7752,0.7752,85000000.0
2008-10-08 04:51:00,0.7752,0.77525,0.7752,0.7752,334900000.0
2008-10-08 04:52:00,0.7752,0.7752,0.7752,0.7752,85800000.0
2008-10-08 04:53:00,0.7752,0.7752,0.7752,0.7752,61400000.0
2008-10-08 04:54:00,0.7752,0.77525,0.7752,0.7752,106399999.0
2008-10-08 04:55:00,0.7752,0.7754,0.7752,0.7753,176700000.0
2008-10-08 04:56:00,0.7753,0.7754,0.7753,0.7753,73500000.0
2008-10-08 04:57:00,0.7754,0.77555,0.77515,0.7752,160600000.0
2008-10-08 04:58:00,0.7752,0.77545,0.7752,0.7754,303800000.0
2008-10-08 04:59:00,0.77535,0.77535,0.77525,0.77525,81900000.0
2008-10-08 05:00:00,0.77525,0.7753,0.7752,0.7752,174199998.0
2008-10-08 05:01:00,0.77525,0.77525,0.7752,0.7752,30200000.0
2008-10-08 05:02:00,0.7752,0.7752,0.7752,0.7752,73700000.0
2008-10-08 05:03:00,0.7752,0.77525,0.7752,0.77525,139200000.0
2008-10-08 05:04:00,0.77525,0.77525,0.77525,0.77525,3400000.0
2008-10-08 05:05:00,0.77525,0.7753,0.7752,0.7752,225599999.0
2008-10-08 05:06:00,0.77525,0.77525,0.7752,0.77525,41800000.0
2008-10-08 05:07:00,0.77525,0.77525,0.7752,0.7752,56000000.0
2008-10-08 05:08:00,0.7752,0.7754,0.7752,0.7754,202600000.0
2008-10-08 05:09:00,0.77535,0.77535,0.77525,0.77525,56000000.0
2008-10-08 05:10:00,0.7753,0.77535,0.7753,0.77535,21600000.0
2008-10-08 05:11:00,0.77535,0.7754,0.77535,0.7754,58600000.0
2008-10-08 05:12:00,0.7754,0.7754,0.7754,0.7754,41400000.0
2008-10-08 05:13:00,0.7754,0.7754,0.77525,0.7753,99600000.0
2008-10-08 05:14:00,0.7753,0.7754,0.7753,0.77535,96600000.0
2008-10-08 05:15:00,0.7754,0.77555,0.7754,0.77555,65000000.0
2008-10-08 05:16:00,0.77555,0.7756,0.77545,0.7756,82200000.0
2008-10-08 05:17:00,0.7756,0.7756,0.7755,0.77555,153000000.0
2008-10-08 05:18:00,0.77555,0.77555,0.7752,0.7754,143300000.0
2008-10-08 05:19:00,0.7754,0.77555,0.7754,0.7755,87900000.0
2008-10-08 05:20:00,0.7755,0.77555,0.77545,0.77545,46600000.0
2008-10-08 05:21:00,0.77545,0.7755,0.7754,0.77545,47800000.0
2008-10-08 05:22:00,0.7754,0.77545,0.7754,0.7754,22200000.0
2008-10-08 05:23:00,0.7754,0.7755,0.7754,0.77545,49600000.0
2008-10-08 05:24:00,0.7754,0.77545,0.7754,0.77545,23800000.0
2008-10-08 05:25:00,0.7755,0.7755,0.77545,0.77545,67000000.0
2008-10-08 05:26:00,0.77545,0.77545,0.77535,0.7754,59000000.0
2008-10-08 05:27:00,0.77527,0.77535,0.77511,0.77533,85400000.0
2008-10-08 05:28:00,0.7754,0.7755,0.7754,0.7754,44600000.0
2008-10-08 05:29:00,0.7754,0.77545,0.7754,0.77545,16000000.0
2008-10-08 05:30:00,0.7754,0.77545,0.7754,0.7754,52800000.0
2008-10-08 05:31:00,0.7754,0.7754,0.7754,0.7754,6800000.0
2008-10-08 05:32:00,0.77559,0.77559,0.77516,0.77532,257900000.0
2008-10-08 05:33:00,0.77545,0.77545,0.7754,0.7754,12000000.0
2008-10-08 05:34:00,0.77545,0.7755,0.7754,0.7754,84600000.0
2008-10-08 05:35:00,0.7754,0.7754,0.7754,0.7754,29200000.0
2008-10-08 05:36:00,0.7755,0.77555,0.7754,0.7754,18600000.0
2008-10-08 05:37:00,0.7755,0.77555,0.7754,0.77545,32800000.0
2008-10-08 05:38:00,0.77545,0.7756,0.7754,0.77545,17500000.0
2008-10-08 05:39:00,0.77545,0.7755,0.77545,0.7755,12000000.0
2008-10-08 05:40:00,0.7755,0.7756,0.7755,0.7756,13600000.0
2008-10-08 05:41:00,0.77555,0.7756,0.7755,0.77555,35400000.0
2008-10-08 05:42:00,0.7755,0.77565,0.7755,0.7756,56600000.0
2008-10-08 05:43:00,0.7756,0.77565,0.7755,0.77565,77400000.0
2008-10-08 05:44:00,0.77565,0.7758,0.77555,0.7758,118200000.0
2008-10-08 05:45:00,0.7758,0.7761,0.77575,0.7761,104400000.0
2008-10-08 05:46:00,0.7761,0.7761,0.7759,0.77595,185700000.0
2008-10-08 05:47:00,0.77595,0.776,0.77585,0.77585,137200000.0
2008-10-08 05:48:00,0.77585,0.7759,0.77575,0.7758,172400000.0
2008-10-08 05:49:00,0.7758,0.77585,0.77575,0.7758,64600000.0
2008-10-08 05:50:00,0.7758,0.7758,0.77575,0.77575,64400000.0
2008-10-08 05:51:00,0.77575,0.7758,0.7757,0.77575,166800000.0
2008-10-08 05:52:00,0.7758,0.7758,0.7757,0.77575,127700000.0
2008-10-08 05:53:00,0.77575,0.77585,0.77575,0.7758,96200000.0
2008-10-08 05:54:00,0.7758,0.776,0.77575,0.7759,137000000.0
2008-10-08 05:55:00,0.77585,0.7759,0.77585,0.77585,21700000.0
2008-10-08 05:56:00,0.77585,0.77615,0.77585,0.7761,118300000.0
2008-10-08 05:57:00,0.7761,0.77635,0.7761,0.7762,240700000.0
2008-10-08 05:58:00,0.7762,0.77625,0.7761,0.7762,443700000.0
2008-10-08 05:59:00,0.7762,0.7763,0.77605,0.7761,291900000.0
2008-10-08 06:00:00,0.7761,0.7762,0.776,0.776,377200003.0
2008-10-08 06:01:00,0.776,0.77625,0.776,0.7762,199600001.0
2008-10-08 06:02:00,0.77625,0.7767,0.77625,0.7767,270500000.0
2008-10-08 06:03:00,0.77675,0.77675,0.77635,0.7764,335900000.0
2008-10-08 06:04:00,0.7764,0.7764,0.7757,0.77615,255900000.0
2008-10-08 06:05:00,0.77615,0.7762,0.77615,0.7762,160400000.0
2008-10-08 06:06:00,0.7762,0.7763,0.7762,0.7763,171600000.0
2008-10-08 06:07:00,0.7763,0.7766,0.7763,0.7764,187800000.0
2008-10-08 06:08:00,0.77635,0.77695,0.77635,0.77685,349700000.0
2008-10-08 06:09:00,0.7768,0.7769,0.77655,0.77665,389100000.0
2008-10-08 06:10:00,0.77665,0.7767,0.7766,0.77665,69600000.0
2008-10-08 06:11:00,0.7766,0.77675,0.77655,0.77665,91500000.0
2008-10-08 06:12:00,0.77675,0.77695,0.7764,0.7767,351100000.0
2008-10-08 06:13:00,0.7767,0.77695,0.77665,0.7769,475700000.0
2008-10-08 06:14:00,0.77685,0.77695,0.77685,0.7769,136700000.0
2008-10-08 06:15:00,0.77685,0.7769,0.7766,0.7766,105100000.0
2008-10-08 06:16:00,0.7766,0.7766,0.77645,0.77645,91200000.0
2008-10-08 06:17:00,0.7765,0.7765,0.77615,0.7762,172700000.0
2008-10-08 06:18:00,0.77625,0.77625,0.77605,0.77625,204600000.0
2008-10-08 06:19:00,0.77625,0.77655,0.77625,0.77635,161200000.0
2008-10-08 06:20:00,0.77635,0.7765,0.7763,0.77645,121500000.0
2008-10-08 06:21:00,0.77645,0.7771,0.77635,0.7768,338300000.0
2008-10-08 06:22:00,0.7768,0.7768,0.7766,0.77665,669399997.0
2008-10-08 06:23:00,0.7766,0.77675,0.7766,0.7766,300499999.0
2008-10-08 06:24:00,0.7766,0.77665,0.7762,0.7762,356300000.0
2008-10-08 06:25:00,0.77625,0.7763,0.7762,0.7762,78800000.0
2008-10-08 06:26:00,0.77625,0.77645,0.77625,0.7764,147600000.0
2008-10-08 06:27:00,0.7765,0.7765,0.7762,0.77625,104600000.0
2008-10-08 06:28:00,0.7763,0.7766,0.77615,0.7766,146500000.0
2008-10-08 06:29:00,0.7766,0.7766,0.7762,0.77625,151200000.0
2008-10-08 06:30:00,0.7763,0.7768,0.77625,0.7763,411900000.0
2008-10-08 06:31:00,0.7763,0.77635,0.7754,0.7759,557399996.0
2008-10-08 06:32:00,0.7759,0.776,0.77575,0.7759,363500000.0
2008-10-08 06:33:00,0.7759,0.77595,0.7756,0.7757,352800000.0
2008-10-08 06:34:00,0.7757,0.77585,0.77555,0.77555,205300000.0
2008-10-08 06:35:00,0.7755,0.77555,0.7754,0.77545,422605006.0
2008-10-08 06:36:00,0.77545,0.77555,0.7751,0.7752,612600000.0
2008-10-08 06:37:00,0.7754,0.7754,0.7751,0.7751,433000000.0
2008-10-08 06:38:00,0.77495,0.77515,0.7748,0.7749,433000000.0
2008-10-08 06:39:00,0.7749,0.775,0.7748,0.77495,623300000.0
2008-10-08 06:40:00,0.77495,0.7752,0.77485,0.77505,308500000.0
2008-10-08 06:41:00,0.77505,0.77535,0.775,0.77505,488100000.0
2008-10-08 06:42:00,0.77505,0.77515,0.77505,0.77505,129700000.0
2008-10-08 06:43:00,0.77505,0.7754,0.77475,0.77505,484000000.0
2008-10-08 06:44:00,0.77515,0.77525,0.7748,0.7748,252900000.0
2008-10-08 06:45:00,0.7749,0.775,0.7748,0.775,184000000.0
2008-10-08 06:46:00,0.775,0.775,0.77485,0.775,65200000.0
2008-10-08 06:47:00,0.775,0.77555,0.775,0.77555,269900000.0
2008-10-08 06:48:00,0.77555,0.7756,0.7752,0.77535,520000000.0
2008-10-08 06:49:00,0.77535,0.77625,0.775,0.776,531700000.0
2008-10-08 06:50:00,0.776,0.7761,0.77555,0.7759,304200000.0
2008-10-08 06:51:00,0.7759,0.7759,0.77565,0.77575,282000000.0
2008-10-08 06:52:00,0.77575,0.77575,0.7753,0.7756,283500000.0
2008-10-08 06:53:00,0.7756,0.7762,0.7755,0.77615,358000000.0
2008-10-08 06:54:00,0.77615,0.77615,0.77585,0.7759,325600000.0
2008-10-08 06:55:00,0.7759,0.77595,0.7758,0.77595,105600000.0
2008-10-08 06:56:00,0.7759,0.7759,0.77565,0.77575,241800000.0
2008-10-08 06:57:00,0.77575,0.7759,0.77565,0.7759,106800000.0
2008-10-08 06:58:00,0.77585,0.77585,0.77565,0.7757,122800000.0
2008-10-08 06:59:00,0.77575,0.77615,0.7757,0.77575,145200000.0
2008-10-08 07:00:00,0.7758,0.7761,0.7757,0.77575,153600000.0
2008-10-08 07:01:00,0.77575,0.77605,0.77565,0.7757,286400000.0
2008-10-08 07:02:00,0.7757,0.77605,0.7757,0.77605,427400000.0
2008-10-08 07:03:00,0.7761,0.77615,0.77575,0.77585,250700000.0
2008-10-08 07:04:00,0.77585,0.77615,0.7758,0.7759,198800000.0
2008-10-08 07:05:00,0.7759,0.7759,0.77535,0.7755,383500000.0
2008-10-08 07:06:00,0.77555,0.77555,0.7752,0.77545,250400000.0
2008-10-08 07:07:00,0.77545,0.77555,0.77515,0.7755,433599999.0
2008-10-08 07:08:00,0.7755,0.7756,0.7753,0.7755,419500000.0
2008-10-08 07:09:00,0.77565,0.7758,0.7756,0.77565,207000000.0
2008-10-08 07:10:00,0.77565,0.77575,0.7754,0.77575,400600000.0
2008-10-08 07:11:00,0.77575,0.77695,0.77505,0.77605,823700002.0
2008-10-08 07:12:00,0.7761,0.7765,0.77605,0.7765,326500000.0
2008-10-08 07:13:00,0.77615,0.7765,0.77585,0.7763,142200000.0
2008-10-08 07:14:00,0.77625,0.7764,0.77615,0.7763,182100000.0
2008-10-08 07:15:00,0.77635,0.77645,0.77595,0.7763,150900000.0
2008-10-08 07:16:00,0.7763,0.7766,0.7761,0.7762,388800000.0
2008-10-08 07:17:00,0.7762,0.7762,0.7761,0.7762,546800000.0
2008-10-08 07:18:00,0.7762,0.7762,0.776,0.7762,408000000.0
2008-10-08 07:19:00,0.7762,0.77635,0.77605,0.77615,366800000.0
2008-10-08 07:20:00,0.7762,0.77645,0.7761,0.77645,170000000.0
2008-10-08 07:21:00,0.77645,0.7766,0.77645,0.7765,149100000.0
2008-10-08 07:22:00,0.77655,0.7771,0.7765,0.77705,275900000.0
2008-10-08 07:23:00,0.77705,0.7772,0.77625,0.7765,204600000.0
2008-10-08 07:24:00,0.77645,0.777,0.7764,0.7769,498100000.0
2008-10-08 07:25:00,0.77685,0.77725,0.7767,0.77715,329800000.0
2008-10-08 07:26:00,0.77715,0.7781,0.7771,0.7771,352400000.0
2008-10-08 07:27:00,0.77725,0.7778,0.77655,0.77705,389600000.0
2008-10-08 07:28:00,0.77715,0.7772,0.7769,0.777,416800000.0
2008-10-08 07:29:00,0.777,0.777,0.77635,0.7764,154200000.0
2008-10-08 07:30:00,0.7764,0.7764,0.77545,0.7758,344700000.0
2008-10-08 07:31:00,0.7758,0.7758,0.7757,0.77575,1424371004.0
2008-10-08 07:32:00,0.7757,0.7762,0.7757,0.77605,286700000.0
2008-10-08 07:33:00,0.7761,0.77615,0.7756,0.77565,241400000.0
2008-10-08 07:34:00,0.77555,0.77635,0.77555,0.77635,969241999.0
2008-10-08 07:35:00,0.7764,0.77675,0.77635,0.77635,230100000.0
2008-10-08 07:36:00,0.7764,0.7766,0.7757,0.77635,450200000.0
2008-10-08 07:37:00,0.7764,0.77725,0.7764,0.7769,580500000.0
2008-10-08 07:38:00,0.7769,0.7772,0.7769,0.77705,243200000.0
2008-10-08 07:39:00,0.77705,0.77715,0.777,0.77705,361900000.0
2008-10-08 07:40:00,0.7771,0.7771,0.77655,0.77695,450200000.0
2008-10-08 07:41:00,0.77695,0.7771,0.7768,0.7771,404000000.0
2008-10-08 07:42:00,0.77705,0.7772,0.77605,0.77605,573000000.0
2008-10-08 07:43:00,0.77605,0.7773,0.77585,0.7773,451500000.0
2008-10-08 07:44:00,0.7773,0.7773,0.7766,0.77665,856800007.0
2008-10-08 07:45:00,0.7766,0.77715,0.7766,0.77705,598000004.0
2008-10-08 07:46:00,0.77705,0.7774,0.777,0.77735,480300000.0
2008-10-08 07:47:00,0.7773,0.77735,0.7769,0.77725,413800000.0
2008-10-08 07:48:00,0.77725,0.77725,0.77655,0.7769,246300000.0
2008-10-08 07:49:00,0.77685,0.7774,0.77675,0.77735,348600000.0
2008-10-08 07:50:00,0.77745,0.778,0.7773,0.7779,481100000.0
2008-10-08 07:51:00,0.7779,0.7783,0.7777,0.778,318300000.0
2008-10-08 07:52:00,0.778,0.7782,0.7779,0.7781,454300000.0
2008-10-08 07:53:00,0.7781,0.7781,0.77785,0.77795,236800000.0
2008-10-08 07:54:00,0.778,0.778,0.7775,0.77775,468300000.0
2008-10-08 07:55:00,0.77775,0.77775,0.77725,0.7773,424200010.0
2008-10-08 07:56:00,0.7773,0.7778,0.77715,0.7775,420400000.0
2008-10-08 07:57:00,0.77755,0.77795,0.77735,0.7775,213200000.0
2008-10-08 07:58:00,0.77745,0.7779,0.77745,0.77745,134100000.0
2008-10-08 07:59:00,0.77745,0.7782,0.77745,0.7777,840600000.0
2008-10-08 08:00:00,0.7777,0.7778,0.7772,0.77725,152600000.0
2008-10-08 08:01:00,0.77715,0.77715,0.77625,0.77645,278600000.0
2008-10-08 08:02:00,0.7764,0.77735,0.7764,0.77735,207500000.0
2008-10-08 08:03:00,0.7773,0.7774,0.777,0.77725,179800000.0
2008-10-08 08:04:00,0.77735,0.77805,0.77715,0.77795,277200000.0
2008-10-08 08:05:00,0.7779,0.77795,0.7772,0.77735,305100000.0
2008-10-08 08:06:00,0.77735,0.77745,0.77715,0.77715,122700000.0
2008-10-08 08:07:00,0.7772,0.7773,0.777,0.777,237600000.0
2008-10-08 08:08:00,0.777,0.77725,0.777,0.777,108900000.0
2008-10-08 08:09:00,0.77705,0.7772,0.777,0.7771,132400000.0
2008-10-08 08:10:00,0.77715,0.77725,0.77705,0.77715,274400000.0
2008-10-08 08:11:00,0.77715,0.77725,0.7771,0.77725,98400000.0
2008-10-08 08:12:00,0.77725,0.7773,0.77665,0.7769,256800000.0
2008-10-08 08:13:00,0.77685,0.777,0.77675,0.7769,152700000.0
2008-10-08 08:14:00,0.77685,0.77695,0.7766,0.7766,114000000.0
2008-10-08 08:15:00,0.7766,0.7768,0.7765,0.7766,241800000.0
2008-10-08 08:16:00,0.7767,0.77705,0.7765,0.77705,193200000.0
2008-10-08 08:17:00,0.77695,0.7776,0.77695,0.7775,309600000.0
2008-10-08 08:18:00,0.7775,0.77795,0.77745,0.7778,540100000.0
2008-10-08 08:19:00,0.7778,0.77815,0.77775,0.778,359600000.0
2008-10-08 08:20:00,0.778,0.77805,0.77745,0.7776,240800000.0
2008-10-08 08:21:00,0.77765,0.778,0.77715,0.77735,232600000.0
2008-10-08 08:22:00,0.7773,0.7777,0.7771,0.7776,264500000.0
2008-10-08 08:23:00,0.7776,0.778,0.7776,0.77785,105300000.0
2008-10-08 08:24:00,0.77785,0.77795,0.77725,0.77745,501200001.0
2008-10-08 08:25:00,0.77745,0.77745,0.77725,0.7773,197900000.0
2008-10-08 08:26:00,0.77735,0.77735,0.7769,0.7769,205500000.0
2008-10-08 08:27:00,0.77695,0.77735,0.77695,0.77725,254300000.0
2008-10-08 08:28:00,0.7773,0.77755,0.7771,0.7771,163600000.0
2008-10-08 08:29:00,0.77695,0.77695,0.7764,0.77655,355000000.0
2008-10-08 08:30:00,0.7766,0.77665,0.77575,0.77625,161900000.0
2008-10-08 08:31:00,0.77625,0.7764,0.77435,0.7747,297699999.0
2008-10-08 08:32:00,0.7747,0.776,0.7747,0.776,108300000.0
2008-10-08 08:33:00,0.776,0.776,0.7753,0.77545,279100000.0
2008-10-08 08:34:00,0.77545,0.77585,0.7754,0.7758,320900000.0
2008-10-08 08:35:00,0.77585,0.77605,0.7756,0.77565,379100000.0
2008-10-08 08:36:00,0.7756,0.7756,0.7749,0.7751,476800000.0
2008-10-08 08:37:00,0.77505,0.77515,0.7739,0.77395,650900000.0
2008-10-08 08:38:00,0.77395,0.77425,0.77345,0.774,427500000.0
2008-10-08 08:39:00,0.774,0.77495,0.7739,0.77425,607200000.0
2008-10-08 08:40:00,0.77425,0.77455,0.7742,0.7745,442900000.0
2008-10-08 08:41:00,0.7746,0.7748,0.7742,0.77455,367800000.0
2008-10-08 08:42:00,0.77455,0.77455,0.7738,0.77385,454299998.0
2008-10-08 08:43:00,0.7738,0.774,0.7732,0.7733,1572200008.0
2008-10-08 08:44:00,0.7734,0.77345,0.77225,0.7725,489100000.0
2008-10-08 08:45:00,0.77245,0.7725,0.77165,0.77205,634999999.0
2008-10-08 08:46:00,0.772,0.77215,0.77175,0.77215,494800000.0
2008-10-08 08:47:00,0.77215,0.77255,0.7721,0.7725,433100000.0
2008-10-08 08:48:00,0.77245,0.7726,0.7722,0.77245,440000000.0
2008-10-08 08:49:00,0.7725,0.77255,0.77235,0.77245,311800000.0
2008-10-08 08:50:00,0.7724,0.7728,0.77235,0.77235,297100000.0
2008-10-08 08:51:00,0.7723,0.77255,0.7723,0.77255,372200002.0
2008-10-08 08:52:00,0.77255,0.77285,0.77245,0.7725,336500000.0
2008-10-08 08:53:00,0.7725,0.773,0.77245,0.77295,213600000.0
2008-10-08 08:54:00,0.77295,0.7733,0.77295,0.7732,197500000.0
2008-10-08 08:55:00,0.7732,0.7732,0.7729,0.773,269900000.0
2008-10-08 08:56:00,0.773,0.773,0.7724,0.77245,192800000.0
2008-10-08 08:57:00,0.7725,0.77255,0.772,0.7722,345100000.0
2008-10-08 08:58:00,0.77225,0.77365,0.77215,0.77355,313300000.0
2008-10-08 08:59:00,0.7735,0.77375,0.7733,0.77355,297200000.0
2008-10-08 09:00:00,0.7736,0.7736,0.7731,0.77335,356500000.0
2008-10-08 09:01:00,0.77335,0.77385,0.77315,0.7738,357700000.0
2008-10-08 09:02:00,0.7738,0.7742,0.77375,0.7742,304200000.0
2008-10-08 09:03:00,0.7742,0.7752,0.7742,0.7751,302700000.0
2008-10-08 09:04:00,0.7751,0.7758,0.77495,0.7755,336600000.0
2008-10-08 09:05:00,0.7755,0.77595,0.7754,0.7756,404500000.0
2008-10-08 09:06:00,0.77565,0.7757,0.77515,0.7754,402600000.0
2008-10-08 09:07:00,0.77545,0.77575,0.7753,0.7756,379100000.0
2008-10-08 09:08:00,0.7756,0.77585,0.77545,0.77575,448900000.0
2008-10-08 09:09:00,0.7758,0.7758,0.77495,0.7754,994500011.0
2008-10-08 09:10:00,0.77545,0.77545,0.77505,0.77515,386400000.0
2008-10-08 09:11:00,0.77515,0.7754,0.77445,0.7749,390600000.0
2008-10-08 09:12:00,0.7751,0.7753,0.77425,0.77505,344700000.0
2008-10-08 09:13:00,0.77515,0.7758,0.7749,0.7749,344100000.0
2008-10-08 09:14:00,0.77485,0.7753,0.77415,0.7745,471600000.0
2008-10-08 09:15:00,0.7745,0.775,0.7742,0.7746,419800000.0
2008-10-08 09:16:00,0.77465,0.77485,0.7741,0.7748,350900000.0
2008-10-08 09:17:00,0.77485,0.77595,0.7746,0.77575,320500000.0
2008-10-08 09:18:00,0.7758,0.7762,0.7755,0.77595,449100000.0
2008-10-08 09:19:00,0.776,0.77655,0.7759,0.7761,518300001.0
2008-10-08 09:20:00,0.77615,0.7765,0.77615,0.7765,391500000.0
2008-10-08 09:21:00,0.7765,0.7769,0.7758,0.77605,392900000.0
2008-10-08 09:22:00,0.77605,0.77625,0.7755,0.7758,506800000.0
2008-10-08 09:23:00,0.7758,0.77615,0.77535,0.77605,264700000.0
2008-10-08 09:24:00,0.77605,0.77635,0.77605,0.77625,464700000.0
2008-10-08 09:25:00,0.77625,0.7766,0.776,0.7766,392500000.0
2008-10-08 09:26:00,0.7766,0.7766,0.77625,0.7764,430800000.0
2008-10-08 09:27:00,0.77635,0.77665,0.7762,0.7764,460100000.0
2008-10-08 09:28:00,0.77645,0.7767,0.77595,0.7763,525700000.0
2008-10-08 09:29:00,0.77635,0.77745,0.7763,0.77745,508700000.0
2008-10-08 09:30:00,0.77745,0.7781,0.7773,0.77795,485300000.0
2008-10-08 09:31:00,0.77795,0.7784,0.77785,0.77825,466900000.0
2008-10-08 09:32:00,0.7783,0.7785,0.7777,0.7777,478600000.0
2008-10-08 09:33:00,0.77775,0.77805,0.7776,0.77765,499000000.0
2008-10-08 09:34:00,0.77765,0.7782,0.77765,0.77805,354500000.0
2008-10-08 09:35:00,0.77805,0.7781,0.77775,0.77775,277700000.0
2008-10-08 09:36:00,0.7778,0.7781,0.77755,0.77785,460500000.0
2008-10-08 09:37:00,0.77785,0.77795,0.7774,0.7775,336500000.0
2008-10-08 09:38:00,0.7775,0.77785,0.7775,0.77775,315500000.0
2008-10-08 09:39:00,0.7777,0.7778,0.77755,0.77755,334000000.0
2008-10-08 09:40:00,0.7776,0.7776,0.77745,0.7775,190600000.0
2008-10-08 09:41:00,0.7775,0.77755,0.77735,0.7775,272800000.0
2008-10-08 09:42:00,0.7775,0.77775,0.7775,0.77755,223200000.0
2008-10-08 09:43:00,0.7775,0.77765,0.7775,0.77755,155400000.0
2008-10-08 09:44:00,0.77755,0.77795,0.77745,0.77775,343700000.0
2008-10-08 09:45:00,0.7778,0.778,0.7776,0.77795,268500000.0
2008-10-08 09:46:00,0.778,0.77825,0.77775,0.77785,435600000.0
2008-10-08 09:47:00,0.77785,0.77795,0.7776,0.77765,431200000.0
2008-10-08 09:48:00,0.77765,0.77775,0.7776,0.77765,230700000.0
2008-10-08 09:49:00,0.77765,0.77765,0.77745,0.77755,322500000.0
2008-10-08 09:50:00,0.7775,0.7776,0.7775,0.7776,145800000.0
2008-10-08 09:51:00,0.77765,0.7779,0.77765,0.7779,245100000.0
2008-10-08 09:52:00,0.7779,0.778,0.7778,0.77785,223300000.0
2008-10-08 09:53:00,0.77785,0.77805,0.7778,0.77785,217900000.0
2008-10-08 09:54:00,0.77785,0.778,0.7778,0.77795,230300000.0
2008-10-08 09:55:00,0.7781,0.7781,0.7776,0.7777,2039999983.0
2008-10-08 09:56:00,0.7776,0.7778,0.7775,0.7775,2039999983.0
2008-10-08 09:57:00,0.7774,0.7777,0.7774,0.7777,2039999983.0
2008-10-08 09:58:00,0.7778,0.778,0.7775,0.7777,2039999983.0
2008-10-08 09:59:00,0.7775,0.7781,0.7771,0.7781,2039999983.0
2008-10-08 10:00:00,0.778,0.778,0.7772,0.7775,2039999983.0
2008-10-08 10:01:00,0.7778,0.7779,0.7774,0.7777,2039999983.0
2008-10-08 10:02:00,0.7775,0.7777,0.7773,0.7775,2039999983.0
2008-10-08 10:03:00,0.7778,0.7779,0.7768,0.7768,2039999983.0
2008-10-08 10:04:00,0.7769,0.7774,0.7768,0.7773,2039999983.0
2008-10-08 10:05:00,0.7774,0.7775,0.7773,0.7775,2039999983.0
2008-10-08 10:06:00,0.7777,0.7779,0.7777,0.7778,2039999983.0
2008-10-08 10:07:00,0.7779,0.7781,0.7775,0.7775,2039999983.0
2008-10-08 10:08:00,0.7774,0.7782,0.7774,0.7781,2039999983.0
2008-10-08 10:09:00,0.7782,0.7784,0.7781,0.7783,2039999983.0
2008-10-08 10:10:00,0.7784,0.7785,0.7781,0.7783,2039999983.0
2008-10-08 10:11:00,0.7782,0.7782,0.7778,0.7778,2039999983.0
2008-10-08 10:12:00,0.7777,0.7779,0.7775,0.7779,2039999983.0
2008-10-08 10:13:00,0.7778,0.7779,0.7773,0.7778,2039999983.0
2008-10-08 10:14:00,0.7777,0.7779,0.7777,0.7779,2039999983.0
2008-10-08 10:15:00,0.7778,0.7783,0.7777,0.7778,2039999983.0
2008-10-08 10:16:00,0.7779,0.7782,0.7777,0.7779,2039999983.0
2008-10-08 10:17:00,0.778,0.7782,0.7778,0.7779,2039999983.0
2008-10-08 10:18:00,0.7778,0.7779,0.7777,0.7777,2039999983.0
2008-10-08 10:19:00,0.7778,0.7778,0.7772,0.7772,2039999983.0
2008-10-08 10:20:00,0.7771,0.7773,0.7769,0.7769,2039999983.0
2008-10-08 10:21:00,0.7768,0.7771,0.7768,0.7771,2039999983.0
2008-10-08 10:22:00,0.777,0.7772,0.7769,0.7769,2039999983.0
2008-10-08 10:23:00,0.7768,0.777,0.7767,0.7767,2039999983.0
2008-10-08 10:24:00,0.7765,0.7771,0.7764,0.7769,2039999983.0
2008-10-08 10:25:00,0.7768,0.777,0.7765,0.7765,2039999983.0
2008-10-08 10:26:00,0.7767,0.7767,0.7765,0.7765,2039999983.0
2008-10-08 10:27:00,0.7764,0.7765,0.7764,0.7765,2039999983.0
2008-10-08 10:28:00,0.7766,0.7767,0.7765,0.7765,2039999983.0
2008-10-08 10:29:00,0.7767,0.7773,0.7765,0.7773,2039999983.0
2008-10-08 10:30:00,0.7774,0.7775,0.777,0.777,2039999983.0
2008-10-08 10:31:00,0.7769,0.7774,0.7769,0.7773,2039999983.0
2008-10-08 10:32:00,0.7774,0.7774,0.7765,0.7767,2039999983.0
2008-10-08 10:33:00,0.7765,0.7767,0.7758,0.776,2039999983.0
2008-10-08 10:34:00,0.7759,0.776,0.7755,0.7755,2039999983.0
2008-10-08 10:35:00,0.7757,0.7757,0.7755,0.7757,2039999983.0
2008-10-08 10:36:00,0.7755,0.7761,0.7755,0.7761,2039999983.0
2008-10-08 10:37:00,0.7759,0.7765,0.7759,0.7765,2039999983.0
2008-10-08 10:38:00,0.7764,0.7765,0.7764,0.7765,2039999983.0
2008-10-08 10:39:00,0.7766,0.7769,0.7765,0.7769,2039999983.0
2008-10-08 10:40:00,0.777,0.7774,0.777,0.7772,2039999983.0
2008-10-08 10:41:00,0.7771,0.7772,0.777,0.777,2039999983.0
2008-10-08 10:42:00,0.7771,0.7773,0.777,0.777,2039999983.0
2008-10-08 10:43:00,0.7771,0.7774,0.7771,0.7773,2039999983.0
2008-10-08 10:44:00,0.7772,0.7772,0.7769,0.7769,2039999983.0
2008-10-08 10:45:00,0.7768,0.7773,0.7768,0.7769,2039999983.0
2008-10-08 10:46:00,0.777,0.777,0.7765,0.7765,2039999983.0
2008-10-08 10:47:00,0.7767,0.7769,0.7765,0.7768,2039999983.0
2008-10-08 10:48:00,0.7767,0.7768,0.7764,0.7765,2039999983.0
2008-10-08 10:49:00,0.7764,0.7774,0.7764,0.7773,2039999983.0
2008-10-08 10:50:00,0.7771,0.7772,0.7763,0.7764,2039999983.0
2008-10-08 10:51:00,0.7763,0.7767,0.7763,0.7765,2039999983.0
2008-10-08 10:52:00,0.7764,0.7765,0.7761,0.7765,2039999983.0
2008-10-08 10:53:00,0.7764,0.7765,0.7763,0.7765,2039999983.0
2008-10-08 10:54:00,0.7764,0.7765,0.7764,0.7765,2039999983.0
2008-10-08 10:55:00,0.7767,0.7772,0.7765,0.7771,2039999983.0
2008-10-08 10:56:00,0.7772,0.7773,0.7767,0.7769,2039999983.0
2008-10-08 10:57:00,0.7768,0.7773,0.7768,0.7773,2039999983.0
2008-10-08 10:58:00,0.7772,0.7774,0.7769,0.7771,2039999983.0
2008-10-08 10:59:00,0.7772,0.7778,0.7772,0.7778,2039999983.0
2008-10-08 11:00:00,0.7777,0.7781,0.7775,0.7778,2039999983.0
2008-10-08 11:01:00,0.7777,0.7778,0.7768,0.777,2039999983.0
2008-10-08 11:02:00,0.7769,0.7771,0.7769,0.7771,2039999983.0
2008-10-08 11:03:00,0.7772,0.7775,0.7771,0.7775,2039999983.0
2008-10-08 11:04:00,0.7778,0.7778,0.7775,0.7777,2039999983.0
2008-10-08 11:05:00,0.7775,0.7777,0.7774,0.7775,2039999983.0
2008-10-08 11:06:00,0.7774,0.7777,0.7772,0.7777,2039999983.0
2008-10-08 11:07:00,0.7775,0.778,0.7773,0.7778,2039999983.0
2008-10-08 11:08:00,0.7779,0.778,0.7773,0.7773,2039999983.0
2008-10-08 11:09:00,0.7774,0.7775,0.7772,0.7773,2039999983.0
2008-10-08 11:10:00,0.7772,0.7778,0.7772,0.7777,2039999983.0
2008-10-08 11:11:00,0.7778,0.778,0.7775,0.7778,2039999983.0
2008-10-08 11:12:00,0.7779,0.778,0.7774,0.7774,2039999983.0
2008-10-08 11:13:00,0.7773,0.7773,0.777,0.777,2039999983.0
2008-10-08 11:14:00,0.7769,0.7775,0.7769,0.7775,2039999983.0
2008-10-08 11:15:00,0.7774,0.778,0.7769,0.7778,2039999983.0
2008-10-08 11:16:00,0.7777,0.7781,0.7777,0.7779,2039999983.0
2008-10-08 11:17:00,0.778,0.7781,0.7779,0.7779,2039999983.0
2008-10-08 11:18:00,0.778,0.778,0.7778,0.7778,2039999983.0
2008-10-08 11:19:00,0.7779,0.778,0.7777,0.7777,2039999983.0
2008-10-08 11:20:00,0.7778,0.7779,0.7775,0.7778,2039999983.0
2008-10-08 11:21:00,0.7777,0.778,0.7776,0.7779,2039999983.0
2008-10-08 11:22:00,0.7778,0.7786,0.7778,0.7784,2039999983.0
2008-10-08 11:23:00,0.7786,0.7792,0.7785,0.7791,2039999983.0
2008-10-08 11:24:00,0.7792,0.7798,0.7792,0.7797,2039999983.0
2008-10-08 11:25:00,0.7798,0.7804,0.7796,0.7798,2039999983.0
2008-10-08 11:26:00,0.7799,0.7804,0.7798,0.7804,2039999983.0
2008-10-08 11:27:00,0.7803,0.7812,0.7803,0.7812,2039999983.0
2008-10-08 11:28:00,0.7814,0.783,0.7813,0.7826,2039999983.0
2008-10-08 11:29:00,0.7829,0.783,0.7825,0.7827,2039999983.0
2008-10-08 11:30:00,0.7826,0.7828,0.7823,0.7824,2039999983.0
2008-10-08 11:31:00,0.7823,0.7825,0.7823,0.7825,2039999983.0
2008-10-08 11:32:00,0.7824,0.7825,0.7817,0.7818,2039999983.0
2008-10-08 11:33:00,0.7819,0.7826,0.7819,0.7824,2039999983.0
2008-10-08 11:34:00,0.7823,0.7826,0.7818,0.7818,2039999983.0
2008-10-08 11:35:00,0.7819,0.782,0.781,0.7812,2039999983.0
2008-10-08 11:36:00,0.7813,0.7814,0.7809,0.781,2039999983.0
2008-10-08 11:37:00,0.7811,0.7812,0.7803,0.7803,2039999983.0
2008-10-08 11:38:00,0.7804,0.7806,0.7802,0.7806,2039999983.0
2008-10-08 11:39:00,0.7807,0.7813,0.7804,0.7811,2039999983.0
2008-10-08 11:40:00,0.7809,0.7815,0.7809,0.7814,2039999983.0
2008-10-08 11:41:00,0.7813,0.7813,0.7809,0.7811,2039999983.0
2008-10-08 11:42:00,0.781,0.7815,0.781,0.7812,2039999983.0
2008-10-08 11:43:00,0.7813,0.7813,0.7805,0.7812,2039999983.0
2008-10-08 11:44:00,0.7811,0.7821,0.781,0.7819,2039999983.0
2008-10-08 11:45:00,0.782,0.7822,0.7818,0.782,2039999983.0
2008-10-08 11:46:00,0.7821,0.7822,0.7818,0.7821,2039999983.0
2008-10-08 11:47:00,0.7822,0.7825,0.7821,0.7822,2039999983.0
2008-10-08 11:48:00,0.7821,0.7825,0.7821,0.7824,2039999983.0
2008-10-08 11:49:00,0.7823,0.7825,0.782,0.7822,2039999983.0
2008-10-08 11:50:00,0.7821,0.7825,0.7821,0.7823,2039999983.0
2008-10-08 11:51:00,0.7822,0.7823,0.7818,0.782,2039999983.0
2008-10-08 11:52:00,0.7821,0.7823,0.7816,0.7816,2039999983.0
2008-10-08 11:53:00,0.7815,0.7815,0.7806,0.7812,2039999983.0
2008-10-08 11:54:00,0.7813,0.7815,0.7807,0.7807,2039999983.0
2008-10-08 11:55:00,0.7806,0.7809,0.7806,0.7807,2039999983.0
2008-10-08 11:56:00,0.7808,0.7808,0.7806,0.7806,2039999983.0
2008-10-08 11:57:00,0.7807,0.781,0.7806,0.7809,2039999983.0
2008-10-08 11:58:00,0.781,0.781,0.7808,0.7808,2039999983.0
2008-10-08 11:59:00,0.7807,0.7809,0.7806,0.7807,2039999983.0
2008-10-08 12:00:00,0.7808,0.7811,0.7807,0.7811,2039999983.0
2008-10-08 12:01:00,0.781,0.7813,0.781,0.7813,2039999983.0
2008-10-08 12:02:00,0.7812,0.7813,0.7806,0.7807,2039999983.0
2008-10-08 12:03:00,0.7808,0.7808,0.7805,0.7805,2039999983.0
2008-10-08 12:04:00,0.7806,0.7809,0.7805,0.7807,2039999983.0
2008-10-08 12:05:00,0.7808,0.7809,0.7807,0.7807,2039999983.0
2008-10-08 12:06:00,0.7808,0.7808,0.7806,0.7807,2039999983.0
2008-10-08 12:07:00,0.7806,0.7808,0.7802,0.7804,2039999983.0
2008-10-08 12:08:00,0.7803,0.7809,0.7803,0.7808,2039999983.0
2008-10-08 12:09:00,0.7809,0.7811,0.7805,0.7805,2039999983.0
2008-10-08 12:10:00,0.7804,0.7807,0.7803,0.7807,2039999983.0
2008-10-08 12:11:00,0.7808,0.7809,0.7806,0.7809,2039999983.0
2008-10-08 12:12:00,0.7808,0.7809,0.7808,0.7809,2039999983.0
2008-10-08 12:13:00,0.781,0.7812,0.781,0.781,2039999983.0
2008-10-08 12:14:00,0.7809,0.7811,0.7808,0.7809,2039999983.0
2008-10-08 12:15:00,0.7808,0.781,0.7808,0.781,2039999983.0
2008-10-08 12:16:00,0.7809,0.7811,0.7807,0.7807,2039999983.0
2008-10-08 12:17:00,0.7808,0.7808,0.7805,0.7806,2039999983.0
2008-10-08 12:18:00,0.7805,0.7806,0.7802,0.7802,2039999983.0
2008-10-08 12:19:00,0.7801,0.7802,0.7796,0.78,2039999983.0
2008-10-08 12:20:00,0.7799,0.7801,0.7798,0.78,2039999983.0
2008-10-08 12:21:00,0.7799,0.7801,0.7797,0.7797,2039999983.0
2008-10-08 12:22:00,0.7798,0.78,0.7797,0.7799,2039999983.0
2008-10-08 12:23:00,0.78,0.7803,0.78,0.7802,2039999983.0
2008-10-08 12:24:00,0.7801,0.7804,0.78,0.7802,2039999983.0
2008-10-08 12:25:00,0.7801,0.7803,0.7799,0.7799,2039999983.0
2008-10-08 12:26:00,0.78,0.78,0.7794,0.7796,2039999983.0
2008-10-08 12:27:00,0.7795,0.7797,0.7794,0.7797,2039999983.0
2008-10-08 12:28:00,0.7796,0.7798,0.7796,0.7797,2039999983.0
2008-10-08 12:29:00,0.7796,0.7802,0.7796,0.7798,2039999983.0
2008-10-08 12:30:00,0.7797,0.7798,0.7792,0.7792,2039999983.0
2008-10-08 12:31:00,0.7793,0.7797,0.7792,0.7796,2039999983.0
2008-10-08 12:32:00,0.7797,0.7797,0.7794,0.7796,2039999983.0
2008-10-08 12:33:00,0.7797,0.7798,0.7794,0.7795,2039999983.0
2008-10-08 12:34:00,0.7794,0.7796,0.7794,0.7796,2039999983.0
2008-10-08 12:35:00,0.7795,0.7795,0.7792,0.7795,2039999983.0
2008-10-08 12:36:00,0.7794,0.7796,0.7792,0.7796,2039999983.0
2008-10-08 12:37:00,0.7797,0.78,0.7794,0.7795,2039999983.0
2008-10-08 12:38:00,0.7796,0.7799,0.7796,0.7797,2039999983.0
2008-10-08 12:39:00,0.7796,0.78,0.7794,0.78,2039999983.0
2008-10-08 12:40:00,0.7799,0.78,0.7796,0.7796,2039999983.0
2008-10-08 12:41:00,0.7797,0.7797,0.7794,0.7794,2039999983.0
2008-10-08 12:42:00,0.7793,0.7794,0.7791,0.7793,2039999983.0
2008-10-08 12:43:00,0.7794,0.7796,0.7793,0.7795,2039999983.0
2008-10-08 12:44:00,0.7796,0.7797,0.7795,0.7797,2039999983.0
2008-10-08 12:45:00,0.7796,0.7799,0.7796,0.7798,2039999983.0
2008-10-08 12:46:00,0.7797,0.7798,0.7795,0.7797,2039999983.0
2008-10-08 12:47:00,0.7796,0.7801,0.7796,0.78,2039999983.0
2008-10-08 12:48:00,0.7801,0.7802,0.7799,0.7799,2039999983.0
2008-10-08 12:49:00,0.78,0.78,0.7798,0.7799,2039999983.0
2008-10-08 12:50:00,0.7798,0.7801,0.7798,0.7799,2039999983.0
2008-10-08 12:51:00,0.78,0.78,0.7798,0.7799,2039999983.0
2008-10-08 12:52:00,0.7798,0.7799,0.7797,0.7798,2039999983.0
2008-10-08 12:53:00,0.7799,0.7801,0.7799,0.7799,2039999983.0
2008-10-08 12:54:00,0.78,0.78,0.7798,0.7799,2039999983.0
2008-10-08 12:55:00,0.7798,0.7801,0.7797,0.78,2039999983.0
2008-10-08 12:56:00,0.7801,0.7802,0.7799,0.78,2039999983.0
2008-10-08 12:57:00,0.7801,0.7806,0.78,0.7804,2039999983.0
2008-10-08 12:58:00,0.7805,0.7805,0.7802,0.7802,2039999983.0
2008-10-08 12:59:00,0.7803,0.7803,0.7801,0.7802,2039999983.0
2008-10-08 13:00:00,0.7803,0.7824,0.7802,0.7809,2039999983.0
2008-10-08 13:01:00,0.781,0.7814,0.78,0.7812,2039999983.0
2008-10-08 13:02:00,0.7811,0.7814,0.7784,0.7794,2039999983.0
2008-10-08 13:03:00,0.7799,0.78,0.7793,0.7796,2039999983.0
2008-10-08 13:04:00,0.7798,0.781,0.7796,0.7807,2039999983.0
2008-10-08 13:05:00,0.7808,0.781,0.7793,0.7795,2039999983.0
2008-10-08 13:06:00,0.7794,0.7804,0.7792,0.7804,2039999983.0
2008-10-08 13:07:00,0.7803,0.7819,0.78,0.7819,2039999983.0
2008-10-08 13:08:00,0.7818,0.782,0.7808,0.7808,2039999983.0
2008-10-08 13:09:00,0.7807,0.781,0.7794,0.7795,2039999983.0
2008-10-08 13:10:00,0.7796,0.78,0.7788,0.779,2039999983.0
2008-10-08 13:11:00,0.7789,0.7793,0.7779,0.7793,2039999983.0
2008-10-08 13:12:00,0.7794,0.7803,0.7793,0.7798,2039999983.0
2008-10-08 13:13:00,0.7799,0.7799,0.779,0.7798,2039999983.0
2008-10-08 13:14:00,0.7799,0.78,0.7792,0.78,2039999983.0
2008-10-08 13:15:00,0.7799,0.78,0.7788,0.7795,2039999983.0
2008-10-08 13:16:00,0.7796,0.7796,0.7788,0.7789,2039999983.0
2008-10-08 13:17:00,0.7788,0.7794,0.7787,0.7793,2039999983.0
2008-10-08 13:18:00,0.7794,0.7799,0.7792,0.7794,2039999983.0
2008-10-08 13:19:00,0.7795,0.7811,0.7786,0.7809,2039999983.0
2008-10-08 13:20:00,0.781,0.781,0.7799,0.7806,2039999983.0
2008-10-08 13:21:00,0.7805,0.7808,0.7801,0.7807,2039999983.0
2008-10-08 13:22:00,0.7808,0.7812,0.7806,0.7811,2039999983.0
2008-10-08 13:23:00,0.7812,0.7818,0.7811,0.7816,2039999983.0
2008-10-08 13:24:00,0.7814,0.7823,0.7814,0.7822,2039999983.0
2008-10-08 13:25:00,0.7821,0.7822,0.7818,0.7822,2039999983.0
2008-10-08 13:26:00,0.7823,0.7823,0.7821,0.7823,2039999983.0
2008-10-08 13:27:00,0.7822,0.7824,0.782,0.7821,2039999983.0
2008-10-08 13:28:00,0.7819,0.7822,0.7818,0.7819,2039999983.0
2008-10-08 13:29:00,0.782,0.7823,0.7817,0.7817,2039999983.0
2008-10-08 13:30:00,0.7816,0.7822,0.7816,0.7821,2039999983.0
2008-10-08 13:31:00,0.7822,0.7823,0.7818,0.782,2039999983.0
2008-10-08 13:32:00,0.7818,0.7819,0.7813,0.7816,2039999983.0
2008-10-08 13:33:00,0.7815,0.7821,0.7813,0.7819,2039999983.0
2008-10-08 13:34:00,0.7818,0.7821,0.7816,0.7816,2039999983.0
2008-10-08 13:35:00,0.7818,0.7818,0.7814,0.7814,2039999983.0
2008-10-08 13:36:00,0.7813,0.7815,0.7812,0.7815,2039999983.0
2008-10-08 13:37:00,0.7814,0.7821,0.7814,0.7819,2039999983.0
2008-10-08 13:38:00,0.7818,0.7822,0.7815,0.7816,2039999983.0
2008-10-08 13:39:00,0.7815,0.7818,0.7815,0.7816,2039999983.0
2008-10-08 13:40:00,0.7818,0.7819,0.7816,0.7816,2039999983.0
2008-10-08 13:41:00,0.7818,0.7819,0.7816,0.7816,2039999983.0
2008-10-08 13:42:00,0.7817,0.7817,0.7813,0.7815,2039999983.0
2008-10-08 13:43:00,0.7814,0.7819,0.7814,0.7815,2039999983.0
2008-10-08 13:44:00,0.7816,0.7823,0.7814,0.7818,2039999983.0
2008-10-08 13:45:00,0.7819,0.782,0.7814,0.7818,2039999983.0
2008-10-08 13:46:00,0.7816,0.7822,0.7816,0.7816,2039999983.0
2008-10-08 13:47:00,0.7818,0.7821,0.7816,0.7819,2039999983.0
2008-10-08 13:48:00,0.7818,0.7819,0.7816,0.7816,2039999983.0
2008-10-08 13:49:00,0.7818,0.7819,0.7816,0.7816,2039999983.0
2008-10-08 13:50:00,0.7818,0.782,0.7816,0.7816,2039999983.0
2008-10-08 13:51:00,0.7815,0.7816,0.7813,0.7813,2039999983.0
2008-10-08 13:52:00,0.7812,0.7816,0.7812,0.7813,2039999983.0
2008-10-08 13:53:00,0.7812,0.7814,0.7812,0.7812,2039999983.0
2008-10-08 13:54:00,0.7813,0.7815,0.7813,0.7813,2039999983.0
2008-10-08 13:55:00,0.7814,0.7816,0.7813,0.7815,2039999983.0
2008-10-08 13:56:00,0.7814,0.7816,0.7813,0.7816,2039999983.0
2008-10-08 13:57:00,0.7814,0.7818,0.7812,0.7816,2039999983.0
2008-10-08 13:58:00,0.7815,0.7818,0.7814,0.7814,2039999983.0
2008-10-08 13:59:00,0.7815,0.7818,0.7813,0.7816,2039999983.0
2008-10-08 14:00:00,0.7815,0.7816,0.7813,0.7813,2039999983.0
2008-10-08 14:01:00,0.7812,0.7815,0.781,0.7811,2039999983.0
2008-10-08 14:02:00,0.7812,0.7813,0.7806,0.7807,2039999983.0
2008-10-08 14:03:00,0.7808,0.7809,0.7807,0.7807,2039999983.0
2008-10-08 14:04:00,0.7806,0.781,0.7804,0.7806,2039999983.0
2008-10-08 14:05:00,0.7807,0.781,0.7806,0.7809,2039999983.0
2008-10-08 14:06:00,0.7808,0.7813,0.7808,0.7811,2039999983.0
2008-10-08 14:07:00,0.781,0.7812,0.781,0.7811,2039999983.0
2008-10-08 14:08:00,0.781,0.7811,0.7807,0.7809,2039999983.0
2008-10-08 14:09:00,0.7808,0.7812,0.7808,0.7812,2039999983.0
2008-10-08 14:10:00,0.7811,0.7814,0.7811,0.7813,2039999983.0
2008-10-08 14:11:00,0.7814,0.7814,0.781,0.7814,2039999983.0
2008-10-08 14:12:00,0.7815,0.7816,0.7812,0.7816,2039999983.0
2008-10-08 14:13:00,0.7815,0.7816,0.7813,0.7813,2039999983.0
2008-10-08 14:14:00,0.7812,0.7813,0.7808,0.7808,2039999983.0
2008-10-08 14:15:00,0.7809,0.7813,0.7808,0.7813,2039999983.0
2008-10-08 14:16:00,0.7812,0.7813,0.7811,0.7812,2039999983.0
2008-10-08 14:17:00,0.7811,0.7811,0.7807,0.7808,2039999983.0
2008-10-08 14:18:00,0.7807,0.7807,0.7802,0.7804,2039999983.0
2008-10-08 14:19:00,0.7803,0.7805,0.7799,0.7804,2039999983.0
2008-10-08 14:20:00,0.7803,0.7805,0.7801,0.7805,2039999983.0
2008-10-08 14:21:00,0.7804,0.7806,0.7799,0.7799,2039999983.0
2008-10-08 14:22:00,0.7798,0.7804,0.7796,0.7803,2039999983.0
2008-10-08 14:23:00,0.7804,0.7807,0.7804,0.7806,2039999983.0
2008-10-08 14:24:00,0.7805,0.7808,0.7805,0.7807,2039999983.0
2008-10-08 14:25:00,0.7808,0.7811,0.7805,0.7811,2039999983.0
2008-10-08 14:26:00,0.781,0.781,0.7805,0.7806,2039999983.0
2008-10-08 14:27:00,0.7805,0.7808,0.7803,0.7804,2039999983.0
2008-10-08 14:28:00,0.7803,0.7803,0.7797,0.7798,2039999983.0
2008-10-08 14:29:00,0.7797,0.7798,0.7789,0.7792,2039999983.0
2008-10-08 14:30:00,0.7793,0.7795,0.7788,0.7788,2039999983.0
2008-10-08 14:31:00,0.7789,0.7798,0.7789,0.7798,2039999983.0
2008-10-08 14:32:00,0.7799,0.7799,0.7793,0.7794,2039999983.0
2008-10-08 14:33:00,0.7795,0.7797,0.7793,0.7793,2039999983.0
2008-10-08 14:34:00,0.7794,0.7802,0.7793,0.78,2039999983.0
2008-10-08 14:35:00,0.7799,0.7803,0.7798,0.7803,2039999983.0
2008-10-08 14:36:00,0.7802,0.7807,0.7801,0.7801,2039999983.0
2008-10-08 14:37:00,0.7802,0.7806,0.7802,0.7805,2039999983.0
2008-10-08 14:38:00,0.7806,0.7806,0.7796,0.7797,2039999983.0
2008-10-08 14:39:00,0.7798,0.78,0.7797,0.7799,2039999983.0
2008-10-08 14:40:00,0.7798,0.7802,0.7797,0.78,2039999983.0
2008-10-08 14:41:00,0.7801,0.7807,0.7801,0.7806,2039999983.0
2008-10-08 14:42:00,0.7807,0.7807,0.7804,0.7804,2039999983.0
2008-10-08 14:43:00,0.7805,0.7806,0.7804,0.7805,2039999983.0
2008-10-08 14:44:00,0.7806,0.7806,0.7803,0.7803,2039999983.0
2008-10-08 14:45:00,0.7804,0.7807,0.7804,0.7806,2039999983.0
2008-10-08 14:46:00,0.7807,0.7807,0.7803,0.7804,2039999983.0
2008-10-08 14:47:00,0.7803,0.7803,0.78,0.7802,2039999983.0
2008-10-08 14:48:00,0.7803,0.7807,0.7801,0.7807,2039999983.0
2008-10-08 14:49:00,0.7808,0.7809,0.7807,0.7809,2039999983.0
2008-10-08 14:50:00,0.781,0.7811,0.7807,0.7807,2039999983.0
2008-10-08 14:51:00,0.7808,0.7809,0.7805,0.7809,2039999983.0
2008-10-08 14:52:00,0.781,0.7811,0.7807,0.781,2039999983.0
2008-10-08 14:53:00,0.7811,0.7812,0.7809,0.7812,2039999983.0
2008-10-08 14:54:00,0.7813,0.7814,0.781,0.7812,2039999983.0
2008-10-08 14:55:00,0.7811,0.7812,0.7809,0.7812,2039999983.0
2008-10-08 14:56:00,0.781,0.7813,0.781,0.7812,2039999983.0
2008-10-08 14:57:00,0.7811,0.7813,0.781,0.7812,2039999983.0
2008-10-08 14:58:00,0.7813,0.7813,0.7809,0.7811,2039999983.0
2008-10-08 14:59:00,0.7812,0.7813,0.7811,0.7812,2039999983.0
2008-10-08 15:00:00,0.7811,0.7812,0.7809,0.781,2039999983.0
2008-10-08 15:01:00,0.7809,0.781,0.7806,0.7808,2039999983.0
2008-10-08 15:02:00,0.7811,0.7812,0.781,0.7812,2039999983.0
2008-10-08 15:03:00,0.7813,0.7814,0.7811,0.7811,2039999983.0
2008-10-08 15:04:00,0.7812,0.7816,0.781,0.7811,2039999983.0
2008-10-08 15:05:00,0.781,0.7815,0.781,0.7815,2039999983.0
2008-10-08 15:06:00,0.7814,0.7814,0.7812,0.7813,2039999983.0
2008-10-08 15:07:00,0.7814,0.7816,0.7812,0.7814,2039999983.0
2008-10-08 15:08:00,0.7813,0.7816,0.7813,0.7816,2039999983.0
2008-10-08 15:09:00,0.7815,0.7818,0.7815,0.7816,2039999983.0
2008-10-08 15:10:00,0.7815,0.7819,0.7814,0.7819,2039999983.0
2008-10-08 15:11:00,0.7818,0.7819,0.7811,0.7811,2039999983.0
2008-10-08 15:12:00,0.781,0.7813,0.781,0.7812,2039999983.0
2008-10-08 15:13:00,0.7813,0.7813,0.7811,0.7811,2039999983.0
2008-10-08 15:14:00,0.7812,0.7815,0.7811,0.7814,2039999983.0
2008-10-08 15:15:00,0.7813,0.7814,0.7813,0.7814,2039999983.0
2008-10-08 15:16:00,0.7815,0.7815,0.7813,0.7814,2039999983.0
2008-10-08 15:17:00,0.7813,0.7813,0.7811,0.7812,2039999983.0
2008-10-08 15:18:00,0.7814,0.7814,0.781,0.7813,2039999983.0
2008-10-08 15:19:00,0.7812,0.7813,0.781,0.7811,2039999983.0
2008-10-08 15:20:00,0.781,0.7811,0.781,0.781,2039999983.0
2008-10-08 15:21:00,0.7809,0.781,0.7809,0.781,2039999983.0
2008-10-08 15:22:00,0.7809,0.781,0.7806,0.7809,2039999983.0
2008-10-08 15:23:00,0.7808,0.7811,0.7808,0.781,2039999983.0
2008-10-08 15:24:00,0.7811,0.7812,0.7811,0.7812,2039999983.0
2008-10-08 15:25:00,0.7815,0.7816,0.7814,0.7815,2039999983.0
2008-10-08 15:26:00,0.7816,0.7816,0.7814,0.7814,2039999983.0
2008-10-08 15:27:00,0.7813,0.7813,0.7812,0.7813,2039999983.0
2008-10-08 15:28:00,0.7814,0.7814,0.7813,0.7814,2039999983.0
2008-10-08 15:29:00,0.7813,0.7818,0.7813,0.7818,2039999983.0
2008-10-08 15:30:00,0.7819,0.7819,0.7817,0.7818,2039999983.0
2008-10-08 15:31:00,0.7817,0.7818,0.7814,0.7818,2039999983.0
2008-10-08 15:32:00,0.7817,0.7818,0.7817,0.7818,2039999983.0
2008-10-08 15:33:00,0.7819,0.7828,0.7818,0.7826,2039999983.0
2008-10-08 15:34:00,0.7833,0.7838,0.7833,0.7837,2039999983.0
2008-10-08 15:35:00,0.7838,0.7842,0.7837,0.7842,2039999983.0
2008-10-08 15:36:00,0.7829,0.7845,0.7829,0.7844,2039999983.0
2008-10-08 15:37:00,0.7843,0.7843,0.7841,0.7842,2039999983.0
2008-10-08 15:38:00,0.7841,0.7844,0.7841,0.7844,2039999983.0
2008-10-08 15:39:00,0.7845,0.7845,0.7839,0.7842,2039999983.0
2008-10-08 15:40:00,0.7843,0.7843,0.7842,0.7842,2039999983.0
2008-10-08 15:41:00,0.7841,0.7842,0.7839,0.7842,2039999983.0
2008-10-08 15:42:00,0.7843,0.7843,0.7842,0.7842,2039999983.0
2008-10-08 15:43:00,0.7841,0.7842,0.7839,0.7842,2039999983.0
2008-10-08 15:44:00,0.7843,0.7845,0.7842,0.7842,2039999983.0
2008-10-08 15:45:00,0.7844,0.7844,0.7843,0.7844,2039999983.0
2008-10-08 15:46:00,0.7842,0.7842,0.784,0.784,2039999983.0
2008-10-08 15:47:00,0.7841,0.7842,0.7839,0.7839,2039999983.0
2008-10-08 15:48:00,0.784,0.7844,0.7838,0.7844,2039999983.0
2008-10-08 15:49:00,0.7843,0.7855,0.7843,0.7852,2039999983.0
2008-10-08 15:50:00,0.7854,0.7856,0.7853,0.7856,2039999983.0
2008-10-08 15:51:00,0.7858,0.7859,0.7856,0.7856,2039999983.0
2008-10-08 15:52:00,0.7858,0.7859,0.7854,0.7858,2039999983.0
2008-10-08 15:53:00,0.7856,0.7858,0.7853,0.7854,2039999983.0
2008-10-08 15:54:00,0.7855,0.7856,0.7852,0.7852,2039999983.0
2008-10-08 15:55:00,0.7853,0.7861,0.785,0.7861,2039999983.0
2008-10-08 15:56:00,0.7862,0.7865,0.7861,0.7864,2039999983.0
2008-10-08 15:57:00,0.7865,0.7871,0.7864,0.7869,2039999983.0
2008-10-08 15:58:00,0.7868,0.787,0.7866,0.7868,2039999983.0
2008-10-08 15:59:00,0.7869,0.7873,0.7868,0.7869,2039999983.0
2008-10-08 16:00:00,0.787,0.7871,0.7866,0.7868,2039999983.0
2008-10-08 16:01:00,0.7866,0.7871,0.7866,0.787,2039999983.0
2008-10-08 16:02:00,0.7869,0.7872,0.7866,0.7869,2039999983.0
2008-10-08 16:03:00,0.7871,0.7871,0.7866,0.7869,2039999983.0
2008-10-08 16:04:00,0.7868,0.787,0.7864,0.7865,2039999983.0
2008-10-08 16:05:00,0.7866,0.7866,0.7863,0.7866,2039999983.0
2008-10-08 16:06:00,0.7865,0.7866,0.7864,0.7866,2039999983.0
2008-10-08 16:07:00,0.7865,0.7868,0.7865,0.7866,2039999983.0
2008-10-08 16:08:00,0.7868,0.7868,0.7866,0.7866,2039999983.0
2008-10-08 16:09:00,0.7868,0.7868,0.7866,0.7868,2039999983.0
2008-10-08 16:10:00,0.7869,0.7874,0.7868,0.7873,2039999983.0
2008-10-08 16:11:00,0.7874,0.7876,0.787,0.7874,2039999983.0
2008-10-08 16:12:00,0.7875,0.7876,0.7873,0.7873,2039999983.0
2008-10-08 16:13:00,0.7872,0.7874,0.7872,0.7873,2039999983.0
2008-10-08 16:14:00,0.7874,0.7879,0.7873,0.7879,2039999983.0
2008-10-08 16:15:00,0.7881,0.7883,0.7878,0.7882,2039999983.0
2008-10-08 16:16:00,0.7881,0.7884,0.7879,0.7879,2039999983.0
2008-10-08 16:17:00,0.788,0.788,0.7876,0.7877,2039999983.0
2008-10-08 16:18:00,0.7876,0.7881,0.7876,0.7879,2039999983.0
2008-10-08 16:19:00,0.7878,0.7879,0.7878,0.7878,2039999983.0
2008-10-08 16:20:00,0.7877,0.7879,0.7875,0.7876,2039999983.0
2008-10-08 16:21:00,0.7875,0.7876,0.7871,0.7871,2039999983.0
2008-10-08 16:22:00,0.787,0.7874,0.787,0.7872,2039999983.0
2008-10-08 16:23:00,0.7873,0.7873,0.7872,0.7872,2039999983.0
2008-10-08 16:24:00,0.7873,0.7876,0.7872,0.7875,2039999983.0
2008-10-08 16:25:00,0.7876,0.7879,0.7874,0.7876,2039999983.0
2008-10-08 16:26:00,0.7878,0.7881,0.7876,0.7878,2039999983.0
2008-10-08 16:27:00,0.7879,0.788,0.7876,0.7876,2039999983.0
2008-10-08 16:28:00,0.7878,0.7878,0.7874,0.7875,2039999983.0
2008-10-08 16:29:00,0.7876,0.7876,0.7871,0.7874,2039999983.0
2008-10-08 16:30:00,0.7875,0.7875,0.7868,0.7869,2039999983.0
2008-10-08 16:31:00,0.787,0.7873,0.7865,0.7869,2039999983.0
2008-10-08 16:32:00,0.787,0.7874,0.7866,0.7868,2039999983.0
2008-10-08 16:33:00,0.7869,0.787,0.7866,0.7866,2039999983.0
2008-10-08 16:34:00,0.7868,0.7868,0.7864,0.7866,2039999983.0
2008-10-08 16:35:00,0.7865,0.7868,0.7864,0.7865,2039999983.0
2008-10-08 16:36:00,0.7866,0.787,0.7864,0.787,2039999983.0
2008-10-08 16:37:00,0.7869,0.7873,0.7865,0.7872,2039999983.0
2008-10-08 16:38:00,0.7873,0.7874,0.7865,0.7866,2039999983.0
2008-10-08 16:39:00,0.7865,0.7866,0.7862,0.7862,2039999983.0
2008-10-08 16:40:00,0.7863,0.7866,0.7856,0.7858,2039999983.0
2008-10-08 16:41:00,0.7859,0.786,0.7856,0.7856,2039999983.0
2008-10-08 16:42:00,0.7858,0.7865,0.7856,0.7858,2039999983.0
2008-10-08 16:43:00,0.7856,0.7859,0.7855,0.7858,2039999983.0
2008-10-08 16:44:00,0.7856,0.7859,0.7856,0.7858,2039999983.0
2008-10-08 16:45:00,0.7856,0.786,0.7856,0.7859,2039999983.0
2008-10-08 16:46:00,0.786,0.7866,0.786,0.7866,2039999983.0
2008-10-08 16:47:00,0.7868,0.7872,0.7866,0.787,2039999983.0
2008-10-08 16:48:00,0.7869,0.7875,0.7869,0.7875,2039999983.0
2008-10-08 16:49:00,0.7874,0.7882,0.7874,0.7874,2039999983.0
2008-10-08 16:50:00,0.7875,0.7876,0.7871,0.7871,2039999983.0
2008-10-08 16:51:00,0.787,0.7873,0.787,0.7871,2039999983.0
2008-10-08 16:52:00,0.7872,0.7876,0.7871,0.7876,2039999983.0
2008-10-08 16:53:00,0.7878,0.7878,0.7876,0.7878,2039999983.0
2008-10-08 16:54:00,0.7879,0.7882,0.7879,0.7881,2039999983.0
2008-10-08 16:55:00,0.788,0.7882,0.7876,0.7879,2039999983.0
2008-10-08 16:56:00,0.7878,0.7882,0.7878,0.7879,2039999983.0
2008-10-08 16:57:00,0.7878,0.7879,0.7875,0.7877,2039999983.0
2008-10-08 16:58:00,0.7876,0.7878,0.7876,0.7876,2039999983.0
2008-10-08 16:59:00,0.7877,0.7879,0.7871,0.7871,2039999983.0
2008-10-08 17:00:00,0.7868,0.7876,0.7866,0.7876,2039999983.0
2008-10-08 17:01:00,0.7875,0.7878,0.7873,0.7873,2039999983.0
2008-10-08 17:02:00,0.7874,0.7878,0.7873,0.7875,2039999983.0
2008-10-08 17:03:00,0.7876,0.7879,0.7875,0.7876,2039999983.0
2008-10-08 17:04:00,0.7878,0.7879,0.7876,0.7877,2039999983.0
2008-10-08 17:05:00,0.7879,0.788,0.7876,0.7878,2039999983.0
2008-10-08 17:06:00,0.7879,0.7881,0.7879,0.788,2039999983.0
2008-10-08 17:07:00,0.7879,0.788,0.7876,0.7878,2039999983.0
2008-10-08 17:08:00,0.7879,0.7881,0.7878,0.788,2039999983.0
2008-10-08 17:09:00,0.7879,0.7888,0.7879,0.7888,2039999983.0
2008-10-08 17:10:00,0.7886,0.7892,0.7885,0.7886,2039999983.0
2008-10-08 17:11:00,0.7885,0.7886,0.7883,0.7883,2039999983.0
2008-10-08 17:12:00,0.7884,0.7886,0.7882,0.7885,2039999983.0
2008-10-08 17:13:00,0.7884,0.7885,0.7884,0.7884,2039999983.0
2008-10-08 17:14:00,0.7885,0.7891,0.7884,0.7891,2039999983.0
2008-10-08 17:15:00,0.789,0.7891,0.7886,0.7889,2039999983.0
2008-10-08 17:16:00,0.7888,0.789,0.7888,0.7889,2039999983.0
2008-10-08 17:17:00,0.789,0.7898,0.789,0.7896,2039999983.0
2008-10-08 17:18:00,0.7898,0.7901,0.7896,0.7899,2039999983.0
2008-10-08 17:19:00,0.7898,0.7899,0.7895,0.7896,2039999983.0
2008-10-08 17:20:00,0.7896,0.78965,0.78945,0.78945,2039999983.0
2008-10-08 17:21:00,0.7894,0.7902,0.7894,0.7902,1602400009.0
2008-10-08 17:22:00,0.7901,0.7904,0.7901,0.7903,1602400009.0
2008-10-08 17:23:00,0.79025,0.7903,0.79015,0.79015,1602400009.0
2008-10-08 17:24:00,0.79,0.7901,0.7896,0.7896,1880699991.0
2008-10-08 17:25:00,0.7898,0.7902,0.7896,0.7899,1880699991.0
2008-10-08 17:26:00,0.7898,0.7903,0.7898,0.7902,1880699991.0
2008-10-08 17:27:00,0.7903,0.7905,0.7903,0.7903,1880699991.0
2008-10-08 17:28:00,0.7904,0.7906,0.7901,0.7902,1880699991.0
2008-10-08 17:29:00,0.7903,0.7903,0.7902,0.7902,1880699991.0
2008-10-08 17:30:00,0.79015,0.79015,0.78995,0.79005,1880699991.0
2008-10-08 17:31:00,0.7902,0.7902,0.79,0.7901,2138900026.0
2008-10-08 17:32:00,0.79,0.7903,0.79,0.7903,2138900026.0
2008-10-08 17:33:00,0.7902,0.7903,0.79,0.7901,2138900026.0
2008-10-08 17:34:00,0.79,0.7901,0.7898,0.79,2138900026.0
2008-10-08 17:35:00,0.7899,0.7903,0.7899,0.7901,2138900026.0
2008-10-08 17:36:00,0.7902,0.7903,0.79,0.7901,2138900026.0
2008-10-08 17:37:00,0.79,0.7902,0.7894,0.7895,2138900026.0
2008-10-08 17:38:00,0.7894,0.7898,0.7894,0.7896,2138900026.0
2008-10-08 17:39:00,0.7898,0.7902,0.7895,0.7901,2138900026.0
2008-10-08 17:40:00,0.7902,0.7904,0.7901,0.7904,2138900026.0
2008-10-08 17:41:00,0.7903,0.7906,0.7903,0.7906,2138900026.0
2008-10-08 17:42:00,0.7908,0.7912,0.7906,0.791,2138900026.0
2008-10-08 17:43:00,0.7912,0.7914,0.7911,0.7912,2138900026.0
2008-10-08 17:44:00,0.7911,0.7914,0.7911,0.7913,2138900026.0
2008-10-08 17:45:00,0.7914,0.7915,0.7914,0.7915,2138900026.0
2008-10-08 17:46:00,0.7916,0.7916,0.7913,0.7914,2138900026.0
2008-10-08 17:47:00,0.7915,0.7916,0.7915,0.7915,2138900026.0
2008-10-08 17:48:00,0.7914,0.7916,0.7914,0.7916,2138900026.0
2008-10-08 17:49:00,0.7915,0.7916,0.7911,0.7911,2138900026.0
2008-10-08 17:50:00,0.7912,0.7913,0.7911,0.7911,2138900026.0
2008-10-08 17:51:00,0.7912,0.7913,0.7908,0.7908,2138900026.0
2008-10-08 17:52:00,0.7909,0.7913,0.7909,0.7911,2138900026.0
2008-10-08 17:53:00,0.7912,0.7912,0.7905,0.7906,2138900026.0
2008-10-08 17:54:00,0.7905,0.7907,0.7905,0.7905,2138900026.0
2008-10-08 17:55:00,0.7904,0.7905,0.7903,0.7903,2138900026.0
2008-10-08 17:56:00,0.7904,0.7904,0.7902,0.7903,2138900026.0
2008-10-08 17:57:00,0.7902,0.7905,0.7902,0.7902,2138900026.0
2008-10-08 17:58:00,0.7903,0.7906,0.7902,0.7903,2138900026.0
2008-10-08 17:59:00,0.7904,0.7904,0.7901,0.7902,2138900026.0
2008-10-08 18:00:00,0.7903,0.7906,0.7901,0.7903,2138900026.0
2008-10-08 18:01:00,0.7902,0.7904,0.79,0.7901,2138900026.0
2008-10-08 18:02:00,0.79,0.79,0.7896,0.7896,2138900026.0
2008-10-08 18:03:00,0.7898,0.7901,0.7896,0.7898,2138900026.0
2008-10-08 18:04:00,0.7899,0.7899,0.7896,0.7898,2138900026.0
2008-10-08 18:05:00,0.7899,0.7899,0.7898,0.7898,2138900026.0
2008-10-08 18:06:00,0.7899,0.7899,0.7896,0.7897,2138900026.0
2008-10-08 18:07:00,0.7898,0.7899,0.7896,0.7899,2138900026.0
2008-10-08 18:08:00,0.7898,0.7899,0.7896,0.7898,2138900026.0
2008-10-08 18:09:00,0.7899,0.7899,0.7896,0.7896,2138900026.0
2008-10-08 18:10:00,0.7898,0.7898,0.7896,0.7897,2138900026.0
2008-10-08 18:11:00,0.7898,0.7898,0.7896,0.7898,2138900026.0
2008-10-08 18:12:00,0.7896,0.7899,0.7896,0.7899,2138900026.0
2008-10-08 18:13:00,0.79,0.7901,0.7899,0.79,2138900026.0
2008-10-08 18:14:00,0.7899,0.7901,0.7896,0.7896,2138900026.0
2008-10-08 18:15:00,0.7898,0.7898,0.7896,0.7896,2138900026.0
2008-10-08 18:16:00,0.7895,0.7898,0.7895,0.7898,2138900026.0
2008-10-08 18:17:00,0.7899,0.7899,0.7896,0.7898,2138900026.0
2008-10-08 18:18:00,0.7899,0.7899,0.7896,0.7898,2138900026.0
2008-10-08 18:19:00,0.7899,0.7901,0.7896,0.79,2138900026.0
2008-10-08 18:20:00,0.7901,0.7903,0.7901,0.7903,2138900026.0
2008-10-08 18:21:00,0.7904,0.7905,0.7902,0.7903,2138900026.0
2008-10-08 18:22:00,0.7904,0.7905,0.7902,0.7904,2138900026.0
2008-10-08 18:23:00,0.7903,0.7908,0.7903,0.7906,2138900026.0
2008-10-08 18:24:00,0.7908,0.7909,0.7905,0.7906,2138900026.0
2008-10-08 18:25:00,0.7905,0.791,0.7905,0.7908,2138900026.0
2008-10-08 18:26:00,0.791,0.7911,0.7906,0.7909,2138900026.0
2008-10-08 18:27:00,0.791,0.7913,0.7909,0.7912,2138900026.0
2008-10-08 18:28:00,0.7913,0.7916,0.7912,0.7916,2138900026.0
2008-10-08 18:29:00,0.7915,0.7916,0.7915,0.7916,2138900026.0
2008-10-08 18:30:00,0.7915,0.7916,0.7913,0.7914,2138900026.0
2008-10-08 18:31:00,0.7915,0.7916,0.7913,0.7915,2138900026.0
2008-10-08 18:32:00,0.7914,0.7915,0.791,0.7914,2138900026.0
2008-10-08 18:33:00,0.7915,0.7916,0.7911,0.7913,2138900026.0
2008-10-08 18:34:00,0.7912,0.7916,0.7912,0.7915,2138900026.0
2008-10-08 18:35:00,0.7914,0.7916,0.7913,0.7916,2138900026.0
2008-10-08 18:36:00,0.7915,0.7921,0.7915,0.7921,2138900026.0
2008-10-08 18:37:00,0.792,0.7922,0.7919,0.7919,2138900026.0
2008-10-08 18:38:00,0.792,0.7921,0.7918,0.7919,2138900026.0
2008-10-08 18:39:00,0.792,0.792,0.7918,0.7919,2138900026.0
2008-10-08 18:40:00,0.7918,0.792,0.7917,0.792,2138900026.0
2008-10-08 18:41:00,0.7919,0.792,0.7917,0.7918,2138900026.0
2008-10-08 18:42:00,0.7919,0.7921,0.7917,0.7921,2138900026.0
2008-10-08 18:43:00,0.792,0.7921,0.7916,0.792,2138900026.0
2008-10-08 18:44:00,0.7919,0.7922,0.7916,0.792,2138900026.0
2008-10-08 18:45:00,0.7921,0.7923,0.7921,0.7921,2138900026.0
2008-10-08 18:46:00,0.7922,0.7923,0.7921,0.7922,2138900026.0
2008-10-08 18:47:00,0.7921,0.7921,0.7916,0.7919,2138900026.0
2008-10-08 18:48:00,0.792,0.792,0.7916,0.7917,2138900026.0
2008-10-08 18:49:00,0.7916,0.7919,0.7916,0.7918,2138900026.0
2008-10-08 18:50:00,0.7917,0.7921,0.7917,0.792,2138900026.0
2008-10-08 18:51:00,0.7919,0.7921,0.7919,0.792,2138900026.0
2008-10-08 18:52:00,0.7919,0.7921,0.7917,0.7918,2138900026.0
2008-10-08 18:53:00,0.7919,0.7919,0.7917,0.7917,2138900026.0
2008-10-08 18:54:00,0.7916,0.7917,0.791,0.7911,2138900026.0
2008-10-08 18:55:00,0.791,0.7911,0.7909,0.7909,2138900026.0
2008-10-08 18:56:00,0.7908,0.7908,0.7906,0.7906,2138900026.0
2008-10-08 18:57:00,0.7905,0.7906,0.7903,0.7904,2138900026.0
2008-10-08 18:58:00,0.7905,0.7912,0.7903,0.7908,2138900026.0
2008-10-08 18:59:00,0.7907,0.7908,0.7903,0.7903,2138900026.0
2008-10-08 19:00:00,0.7904,0.7908,0.7901,0.7908,2138900026.0
2008-10-08 19:01:00,0.7909,0.7909,0.7896,0.7897,2138900026.0
2008-10-08 19:02:00,0.7898,0.7904,0.7898,0.7901,2138900026.0
2008-10-08 19:03:00,0.7902,0.7906,0.7898,0.7904,2138900026.0
2008-10-08 19:04:00,0.7903,0.7904,0.7899,0.7902,2138900026.0
2008-10-08 19:05:00,0.7901,0.7902,0.7899,0.7902,2138900026.0
2008-10-08 19:06:00,0.7903,0.7909,0.7903,0.7908,2138900026.0
2008-10-08 19:07:00,0.7906,0.7908,0.7905,0.7905,2138900026.0
2008-10-08 19:08:00,0.7904,0.7914,0.7903,0.7914,2138900026.0
2008-10-08 19:09:00,0.7913,0.7913,0.791,0.7911,2138900026.0
2008-10-08 19:10:00,0.791,0.7914,0.7909,0.7913,2138900026.0
2008-10-08 19:11:00,0.7914,0.7916,0.7913,0.7915,2138900026.0
2008-10-08 19:12:00,0.7914,0.7916,0.7913,0.7915,2138900026.0
2008-10-08 19:13:00,0.7914,0.7918,0.7914,0.7916,2138900026.0
2008-10-08 19:14:00,0.7915,0.7917,0.7914,0.7917,2138900026.0
2008-10-08 19:15:00,0.7918,0.7919,0.7914,0.7917,2138900026.0
2008-10-08 19:16:00,0.7916,0.7921,0.7916,0.792,2138900026.0
2008-10-08 19:17:00,0.7921,0.7923,0.792,0.7922,2138900026.0
2008-10-08 19:18:00,0.7923,0.7926,0.7922,0.7923,2138900026.0
2008-10-08 19:19:00,0.7922,0.7926,0.7921,0.7924,2138900026.0
2008-10-08 19:20:00,0.7922,0.7926,0.7922,0.7925,2138900026.0
2008-10-08 19:21:00,0.7926,0.7927,0.7924,0.7925,2138900026.0
2008-10-08 19:22:00,0.7924,0.7924,0.792,0.7921,2138900026.0
2008-10-08 19:23:00,0.792,0.7921,0.7918,0.7919,2138900026.0
2008-10-08 19:24:00,0.792,0.7921,0.7915,0.7918,2138900026.0
2008-10-08 19:25:00,0.7919,0.7922,0.7918,0.7919,2138900026.0
2008-10-08 19:26:00,0.792,0.7921,0.7918,0.7919,2138900026.0
2008-10-08 19:27:00,0.792,0.7923,0.7919,0.7922,2138900026.0
2008-10-08 19:28:00,0.7923,0.7923,0.7921,0.7923,2138900026.0
2008-10-08 19:29:00,0.7922,0.7923,0.7919,0.792,2138900026.0
2008-10-08 19:30:00,0.7921,0.7922,0.792,0.792,2138900026.0
2008-10-08 19:31:00,0.7921,0.7921,0.7919,0.7919,2138900026.0
2008-10-08 19:32:00,0.792,0.7921,0.792,0.792,2138900026.0
2008-10-08 19:33:00,0.7919,0.7921,0.7919,0.7919,2138900026.0
2008-10-08 19:34:00,0.792,0.7926,0.7919,0.7925,2138900026.0
2008-10-08 19:35:00,0.7926,0.7927,0.7922,0.7926,2138900026.0
2008-10-08 19:36:00,0.7927,0.7929,0.7926,0.7926,2138900026.0
2008-10-08 19:37:00,0.7927,0.7927,0.7922,0.7923,2138900026.0
2008-10-08 19:38:00,0.7924,0.7926,0.7923,0.7924,2138900026.0
2008-10-08 19:39:00,0.7923,0.7924,0.7921,0.7923,2138900026.0
2008-10-08 19:40:00,0.7922,0.7928,0.7922,0.7925,2138900026.0
2008-10-08 19:41:00,0.7927,0.7928,0.7924,0.7925,2138900026.0
2008-10-08 19:42:00,0.7927,0.793,0.7925,0.7928,2138900026.0
2008-10-08 19:43:00,0.7927,0.7932,0.7927,0.7932,2138900026.0
2008-10-08 19:44:00,0.7931,0.7932,0.7929,0.7929,2138900026.0
2008-10-08 19:45:00,0.793,0.7931,0.7927,0.7927,2138900026.0
2008-10-08 19:46:00,0.7928,0.793,0.7927,0.793,2138900026.0
2008-10-08 19:47:00,0.7929,0.7931,0.7927,0.7928,2138900026.0
2008-10-08 19:48:00,0.7927,0.7929,0.7927,0.7928,2138900026.0
2008-10-08 19:49:00,0.7927,0.7929,0.7927,0.7928,2138900026.0
2008-10-08 19:50:00,0.7927,0.7928,0.7927,0.7928,2138900026.0
2008-10-08 19:51:00,0.7927,0.7928,0.7927,0.7928,2138900026.0
2008-10-08 19:52:00,0.793,0.7932,0.7927,0.7932,2138900026.0
2008-10-08 19:53:00,0.7931,0.7933,0.793,0.7932,2138900026.0
2008-10-08 19:54:00,0.7933,0.7934,0.7931,0.7934,2138900026.0
2008-10-08 19:55:00,0.7933,0.7934,0.7932,0.7934,2138900026.0
2008-10-08 19:56:00,0.7935,0.7938,0.7934,0.7935,2138900026.0
2008-10-08 19:57:00,0.7934,0.7937,0.7934,0.7937,2138900026.0
2008-10-08 19:58:00,0.7936,0.7939,0.7936,0.7937,2138900026.0
2008-10-08 19:59:00,0.7938,0.7938,0.7929,0.7936,2138900026.0
2008-10-08 20:00:00,0.7935,0.7936,0.7928,0.7929,2138900026.0
2008-10-08 20:01:00,0.7928,0.7932,0.7928,0.793,2138900026.0
2008-10-08 20:02:00,0.7931,0.7933,0.7931,0.7932,2138900026.0
2008-10-08 20:03:00,0.7931,0.7932,0.793,0.7932,2138900026.0
2008-10-08 20:04:00,0.7933,0.7937,0.7931,0.7936,2138900026.0
2008-10-08 20:05:00,0.7934,0.7935,0.7933,0.7935,2138900026.0
2008-10-08 20:06:00,0.7936,0.7937,0.7936,0.7936,2138900026.0
2008-10-08 20:07:00,0.7935,0.7935,0.7928,0.793,2138900026.0
2008-10-08 20:08:00,0.7929,0.7931,0.7927,0.7929,2138900026.0
2008-10-08 20:09:00,0.7928,0.793,0.7928,0.7929,2138900026.0
2008-10-08 20:10:00,0.793,0.793,0.7927,0.7927,2138900026.0
2008-10-08 20:11:00,0.7929,0.793,0.7924,0.7924,2138900026.0
2008-10-08 20:12:00,0.7925,0.7928,0.7925,0.7926,2138900026.0
2008-10-08 20:13:00,0.7927,0.793,0.7925,0.7929,2138900026.0
2008-10-08 20:14:00,0.793,0.7933,0.7929,0.7933,2138900026.0
2008-10-08 20:15:00,0.7934,0.7934,0.793,0.7934,2138900026.0
2008-10-08 20:16:00,0.7933,0.7935,0.7933,0.7935,2138900026.0
2008-10-08 20:17:00,0.7934,0.7937,0.793,0.7937,2138900026.0
2008-10-08 20:18:00,0.7931,0.7932,0.793,0.7932,2138900026.0
2008-10-08 20:19:00,0.793,0.7932,0.793,0.7932,2138900026.0
2008-10-08 20:20:00,0.7931,0.7936,0.7931,0.7936,2138900026.0
2008-10-08 20:21:00,0.7935,0.7935,0.7931,0.7931,2138900026.0
2008-10-08 20:22:00,0.793,0.793,0.7928,0.7928,2138900026.0
2008-10-08 20:23:00,0.7929,0.7931,0.7928,0.7928,2138900026.0
2008-10-08 20:24:00,0.7928,0.7928,0.7928,0.7928,2138900026.0
2008-10-08 20:25:00,0.7929,0.7931,0.7928,0.7929,1258499993.0
2008-10-08 20:26:00,0.793,0.793,0.7928,0.7929,1258499993.0
2008-10-08 20:27:00,0.7928,0.793,0.7928,0.7929,1258499993.0
2008-10-08 20:28:00,0.7933,0.7933,0.7927,0.7928,1258499993.0
2008-10-08 20:29:00,0.7927,0.7933,0.7926,0.7933,1258499993.0
2008-10-08 20:30:00,0.7932,0.7934,0.793,0.7933,1258499993.0
2008-10-08 20:31:00,0.7934,0.7934,0.793,0.7931,1258499993.0
2008-10-08 20:32:00,0.793,0.7931,0.7928,0.7929,1258499993.0
2008-10-08 20:33:00,0.7928,0.7928,0.7926,0.7926,1258499993.0
2008-10-08 20:34:00,0.7925,0.7927,0.7924,0.7925,1258499993.0
2008-10-08 20:35:00,0.7924,0.7924,0.7918,0.7918,1258499993.0
2008-10-08 20:36:00,0.7919,0.7921,0.7916,0.792,1258499993.0
2008-10-08 20:37:00,0.7921,0.7923,0.792,0.7922,1258499993.0
2008-10-08 20:38:00,0.7921,0.7923,0.792,0.7923,1258499993.0
2008-10-08 20:39:00,0.7922,0.7922,0.792,0.792,1258499993.0
2008-10-08 20:40:00,0.7919,0.7919,0.7916,0.7918,1258499993.0
2008-10-08 20:41:00,0.7919,0.7919,0.7918,0.7918,1258499993.0
2008-10-08 20:42:00,0.7916,0.7918,0.7913,0.7913,1258499993.0
2008-10-08 20:43:00,0.7914,0.7916,0.791,0.791,1258499993.0
2008-10-08 20:44:00,0.7911,0.7913,0.791,0.7912,1258499993.0
2008-10-08 20:45:00,0.7913,0.7914,0.7912,0.7913,1258499993.0
2008-10-08 20:46:00,0.7914,0.7915,0.7912,0.7914,1258499993.0
2008-10-08 20:47:00,0.7915,0.7916,0.7913,0.7913,1258499993.0
2008-10-08 20:48:00,0.7914,0.7914,0.791,0.7911,1258499993.0
2008-10-08 20:49:00,0.791,0.7912,0.791,0.7911,1258499993.0
2008-10-08 20:50:00,0.7912,0.7912,0.7909,0.7909,1258499993.0
2008-10-08 20:51:00,0.791,0.791,0.7908,0.7909,1258499993.0
2008-10-08 20:52:00,0.7908,0.791,0.7908,0.7909,1258499993.0
2008-10-08 20:53:00,0.791,0.7911,0.7909,0.7909,1258499993.0
2008-10-08 20:54:00,0.791,0.7913,0.7906,0.7908,1258499993.0
2008-10-08 20:55:00,0.7906,0.7909,0.7906,0.7907,1258499993.0
2008-10-08 20:56:00,0.7908,0.7909,0.7905,0.7906,1258499993.0
2008-10-08 20:57:00,0.7905,0.7906,0.7904,0.7904,1258499993.0
2008-10-08 20:58:00,0.7905,0.7909,0.7905,0.7908,1258499993.0
2008-10-08 20:59:00,0.7909,0.7912,0.7908,0.7911,1258499993.0
2008-10-08 21:00:00,0.791,0.7911,0.7906,0.7906,1258499993.0
2008-10-08 21:01:00,0.7908,0.7909,0.7905,0.7905,1258499993.0
2008-10-08 21:02:00,0.7904,0.7906,0.7904,0.7906,1258499993.0
2008-10-08 21:03:00,0.7905,0.7905,0.7903,0.7904,1258499993.0
2008-10-08 21:04:00,0.7905,0.7905,0.7904,0.7905,1258499993.0
2008-10-08 21:05:00,0.7906,0.7906,0.7905,0.7906,1258499993.0
2008-10-08 21:06:00,0.7909,0.7909,0.7906,0.7908,1258499993.0
2008-10-08 21:07:00,0.7906,0.7911,0.7906,0.791,1258499993.0
2008-10-08 21:08:00,0.7911,0.7915,0.791,0.7911,1258499993.0
2008-10-08 21:09:00,0.791,0.7911,0.7906,0.7906,1258499993.0
2008-10-08 21:10:00,0.7908,0.7908,0.7904,0.7906,1258499993.0
2008-10-08 21:11:00,0.7908,0.7909,0.7905,0.7906,1258499993.0
2008-10-08 21:12:00,0.7908,0.7909,0.7905,0.7906,1258499993.0
2008-10-08 21:13:00,0.7905,0.7906,0.7904,0.7904,1258499993.0
2008-10-08 21:14:00,0.7905,0.7906,0.7904,0.7906,1258499993.0
2008-10-08 21:15:00,0.7908,0.7908,0.7905,0.7906,1258499993.0
2008-10-08 21:16:00,0.7905,0.7906,0.7903,0.7903,1258499993.0
2008-10-08 21:17:00,0.7902,0.7904,0.7902,0.7903,1258499993.0
2008-10-08 21:18:00,0.7904,0.7905,0.7902,0.7903,1258499993.0
2008-10-08 21:19:00,0.7904,0.7904,0.7903,0.7904,1258499993.0
2008-10-08 21:20:00,0.7903,0.7904,0.7902,0.7903,1258499993.0
2008-10-08 21:21:00,0.7905,0.7905,0.7902,0.7902,1258499993.0
2008-10-08 21:22:00,0.79,0.7901,0.79,0.79,1258499993.0
2008-10-08 21:23:00,0.7899,0.7902,0.7898,0.7901,1258499993.0
2008-10-08 21:24:00,0.7904,0.7904,0.7898,0.7899,1258499993.0
2008-10-08 21:25:00,0.7898,0.79,0.7898,0.7899,1258499993.0
2008-10-08 21:26:00,0.79,0.79,0.7898,0.7898,1258499993.0
2008-10-08 21:27:00,0.7899,0.7906,0.7898,0.7905,1258499993.0
2008-10-08 21:28:00,0.7906,0.7906,0.7904,0.7906,1258499993.0
2008-10-08 21:29:00,0.7905,0.7908,0.7905,0.7906,1258499993.0
2008-10-08 21:30:00,0.7905,0.7908,0.7904,0.7906,1258499993.0
2008-10-08 21:31:00,0.7905,0.7906,0.7905,0.7905,1258499993.0
2008-10-08 21:32:00,0.7906,0.7908,0.7904,0.7906,1258499993.0
2008-10-08 21:33:00,0.7905,0.7907,0.7905,0.7906,1258499993.0
2008-10-08 21:34:00,0.7905,0.7906,0.7905,0.7906,1258499993.0
2008-10-08 21:35:00,0.7905,0.7906,0.7904,0.7904,1258499993.0
2008-10-08 21:36:00,0.7905,0.7905,0.7901,0.7902,1258499993.0
2008-10-08 21:37:00,0.7903,0.7906,0.7903,0.7906,1258499993.0
2008-10-08 21:38:00,0.7905,0.7908,0.7905,0.7908,1258499993.0
2008-10-08 21:39:00,0.7906,0.791,0.7906,0.7909,1258499993.0
2008-10-08 21:40:00,0.7908,0.7909,0.7906,0.7906,1258499993.0
2008-10-08 21:41:00,0.7905,0.7906,0.7904,0.7905,1258499993.0
2008-10-08 21:42:00,0.7904,0.7906,0.7904,0.7905,1258499993.0
2008-10-08 21:43:00,0.7904,0.7905,0.7904,0.7905,1258499993.0
2008-10-08 21:44:00,0.7904,0.7906,0.7904,0.7906,1258499993.0
2008-10-08 21:45:00,0.7905,0.7906,0.7905,0.7906,1258499993.0
2008-10-08 21:46:00,0.7904,0.7908,0.7904,0.7904,1258499993.0
2008-10-08 21:47:00,0.79035,0.79035,0.7902,0.7902,1258499993.0
2008-10-08 21:48:00,0.7905,0.7905,0.7903,0.7905,362700006.0
2008-10-08 21:49:00,0.7904,0.7905,0.7903,0.7905,362700006.0
2008-10-08 21:50:00,0.7908,0.7908,0.7904,0.7904,362700006.0
2008-10-08 21:51:00,0.7905,0.7906,0.7905,0.7905,362700006.0
2008-10-08 21:52:00,0.7906,0.7906,0.7905,0.7905,362700006.0
2008-10-08 21:53:00,0.7908,0.7908,0.7905,0.7906,362700006.0
2008-10-08 21:54:00,0.7908,0.7909,0.7905,0.7906,362700006.0
2008-10-08 21:55:00,0.7905,0.7906,0.7904,0.7905,362700006.0
2008-10-08 21:56:00,0.7904,0.7906,0.7902,0.7904,362700006.0
2008-10-08 21:57:00,0.7903,0.7906,0.7902,0.7903,362700006.0
2008-10-08 21:58:00,0.7904,0.7909,0.7903,0.7909,362700006.0
2008-10-08 21:59:00,0.7908,0.7913,0.7908,0.7909,362700006.0
2008-10-08 22:00:00,0.7908,0.791,0.7906,0.7906,362700006.0
2008-10-08 22:01:00,0.7909,0.7909,0.7904,0.7906,362700006.0
2008-10-08 22:02:00,0.7905,0.7906,0.7904,0.7905,362700006.0
2008-10-08 22:03:00,0.7906,0.7906,0.7904,0.7904,362700006.0
2008-10-08 22:04:00,0.7903,0.7903,0.79,0.7901,362700006.0
2008-10-08 22:05:00,0.79,0.7902,0.7899,0.7901,362700006.0
2008-10-08 22:06:00,0.79,0.7901,0.79,0.7901,362700006.0
2008-10-08 22:07:00,0.79,0.79,0.79,0.79,362700006.0
2008-10-08 22:08:00,0.7902,0.7904,0.7898,0.7898,377300000.0
2008-10-08 22:09:00,0.7899,0.7901,0.7898,0.79,377300000.0
2008-10-08 22:10:00,0.7899,0.7901,0.7899,0.7899,377300000.0
2008-10-08 22:11:00,0.79,0.7902,0.7899,0.7901,377300000.0
2008-10-08 22:12:00,0.7902,0.7902,0.7901,0.7902,377300000.0
2008-10-08 22:13:00,0.7905,0.7905,0.7901,0.7902,377300000.0
2008-10-08 22:14:00,0.7905,0.7905,0.7902,0.7903,377300000.0
2008-10-08 22:15:00,0.7902,0.7904,0.7902,0.7903,377300000.0
2008-10-08 22:16:00,0.7904,0.7904,0.7903,0.7904,377300000.0
2008-10-08 22:17:00,0.7905,0.7906,0.7904,0.7904,377300000.0
2008-10-08 22:18:00,0.7905,0.7905,0.7903,0.7903,377300000.0
2008-10-08 22:19:00,0.7904,0.7905,0.7903,0.7903,377300000.0
2008-10-08 22:20:00,0.7905,0.7905,0.7902,0.7903,377300000.0
2008-10-08 22:21:00,0.7902,0.7903,0.7901,0.7901,377300000.0
2008-10-08 22:22:00,0.7902,0.7902,0.79,0.79,377300000.0
2008-10-08 22:23:00,0.7899,0.7901,0.7899,0.7899,377300000.0
2008-10-08 22:24:00,0.79,0.7901,0.7898,0.7901,377300000.0
2008-10-08 22:25:00,0.7902,0.7904,0.7901,0.7902,377300000.0
2008-10-08 22:26:00,0.7904,0.7905,0.7902,0.7903,377300000.0
2008-10-08 22:27:00,0.7904,0.7905,0.7902,0.7904,377300000.0
2008-10-08 22:28:00,0.7903,0.7904,0.7903,0.7903,377300000.0
2008-10-08 22:29:00,0.7904,0.7904,0.7903,0.7903,377300000.0
2008-10-08 22:30:00,0.7904,0.7904,0.7901,0.7901,377300000.0
2008-10-08 22:31:00,0.79,0.7903,0.7896,0.7903,377300000.0
2008-10-08 22:32:00,0.7902,0.7903,0.7899,0.79,377300000.0
2008-10-08 22:33:00,0.7901,0.7901,0.7898,0.79,377300000.0
2008-10-08 22:34:00,0.7901,0.7901,0.7898,0.7898,377300000.0
2008-10-08 22:35:00,0.7899,0.79,0.7895,0.7896,377300000.0
2008-10-08 22:36:00,0.7898,0.7898,0.7896,0.7896,377300000.0
2008-10-08 22:37:00,0.7898,0.7901,0.7898,0.7899,377300000.0
2008-10-08 22:38:00,0.7901,0.7901,0.79,0.7901,377300000.0
2008-10-08 22:39:00,0.79,0.7901,0.7899,0.7901,377300000.0
2008-10-08 22:40:00,0.7902,0.7904,0.79,0.7901,377300000.0
2008-10-08 22:41:00,0.7902,0.7904,0.79,0.7902,377300000.0
2008-10-08 22:42:00,0.7903,0.7903,0.79,0.7901,377300000.0
2008-10-08 22:43:00,0.79,0.7901,0.7899,0.79,377300000.0
2008-10-08 22:44:00,0.7901,0.7901,0.79,0.7901,377300000.0
2008-10-08 22:45:00,0.7902,0.7904,0.7898,0.79,377300000.0
2008-10-08 22:46:00,0.7899,0.79,0.7896,0.7899,377300000.0
2008-10-08 22:47:00,0.79,0.7902,0.7899,0.7901,377300000.0
2008-10-08 22:48:00,0.79,0.79,0.7896,0.7896,377300000.0
2008-10-08 22:49:00,0.7898,0.7902,0.7896,0.7899,377300000.0
2008-10-08 22:50:00,0.79,0.79,0.7896,0.79,377300000.0
2008-10-08 22:51:00,0.7899,0.7902,0.7898,0.7898,377300000.0
2008-10-08 22:52:00,0.7899,0.79,0.7896,0.7896,377300000.0
2008-10-08 22:53:00,0.7895,0.7895,0.7893,0.7893,377300000.0
2008-10-08 22:54:00,0.7894,0.7895,0.7892,0.7893,377300000.0
2008-10-08 22:55:00,0.7895,0.7895,0.7893,0.7895,377300000.0
2008-10-08 22:56:00,0.7894,0.7895,0.7893,0.7894,377300000.0
2008-10-08 22:57:00,0.7893,0.7894,0.7893,0.7893,377300000.0
2008-10-08 22:58:00,0.7894,0.7896,0.789,0.7891,377300000.0
2008-10-08 22:59:00,0.789,0.7891,0.7886,0.789,377300000.0
2008-10-08 23:00:00,0.78875,0.7896,0.7887,0.78915,377300000.0
2008-10-08 23:01:00,0.7887,0.7887,0.7887,0.7887,284399994.0
2008-10-08 23:02:00,0.7892,0.7895,0.789,0.789,564200010.0
2008-10-08 23:03:00,0.7891,0.7893,0.7889,0.7891,564200010.0
2008-10-08 23:04:00,0.7894,0.7896,0.789,0.789,564200010.0
2008-10-08 23:05:00,0.78957,0.7897,0.78865,0.78865,564200010.0
2008-10-08 23:06:00,0.7886,0.7893,0.7883,0.7885,1504400001.0
2008-10-08 23:07:00,0.7891,0.7893,0.7883,0.7883,1155499988.0
2008-10-08 23:08:00,0.78855,0.7893,0.78845,0.78845,357000004.0
2008-10-08 23:09:00,0.7886,0.78915,0.78845,0.7886,332400003.0
2008-10-08 23:10:00,0.7886,0.7892,0.7884,0.78865,392099996.0
2008-10-08 23:11:00,0.78865,0.78925,0.7885,0.7885,217099993.0
2008-10-08 23:12:00,0.78865,0.7888,0.7886,0.7886,378099994.0
2008-10-08 23:13:00,0.78865,0.7891,0.78865,0.7888,114599999.0
2008-10-08 23:14:00,0.7891,0.7891,0.78865,0.78865,265400004.0
2008-10-08 23:15:00,0.7889,0.7893,0.7889,0.7889,208199997.0
2008-10-08 23:16:00,0.78925,0.78925,0.78865,0.78865,337199995.0
2008-10-08 23:17:00,0.7886,0.78865,0.7886,0.7886,193899995.0
2008-10-08 23:18:00,0.7886,0.7888,0.78855,0.7886,195499999.0
2008-10-08 23:19:00,0.78865,0.78875,0.7886,0.78875,255799996.0
2008-10-08 23:20:00,0.7885,0.78865,0.78835,0.7884,226000000.0
2008-10-08 23:21:00,0.7886,0.7887,0.7883,0.78865,1792800003.0
2008-10-08 23:22:00,0.78855,0.7887,0.78835,0.7886,724700007.0
2008-10-08 23:23:00,0.78835,0.7884,0.78825,0.7883,218800001.0
2008-10-08 23:24:00,0.7883,0.7885,0.7883,0.7884,1727400035.0
2008-10-08 23:25:00,0.7888,0.7888,0.7885,0.7886,1432999981.0
2008-10-08 23:26:00,0.7884,0.78845,0.78835,0.78835,1432999981.0
2008-10-08 23:27:00,0.7884,0.78855,0.7884,0.7884,1777199982.0
2008-10-08 23:28:00,0.7884,0.7891,0.7884,0.7891,564800003.0
2008-10-08 23:29:00,0.78825,0.7892,0.78825,0.7892,1249199982.0
2008-10-08 23:30:00,0.7892,0.7892,0.7892,0.7892,1256799988.0
2008-10-08 23:31:00,0.7894,0.7895,0.7891,0.7891,1635400008.0
2008-10-08 23:32:00,0.789,0.7896,0.789,0.7896,1635400008.0
2008-10-08 23:33:00,0.7896,0.79012,0.78865,0.7892,1635400008.0
2008-10-08 23:34:00,0.7895,0.78955,0.7888,0.789,1055700006.0
2008-10-08 23:35:00,0.78973,0.78973,0.7883,0.78885,678300000.0
2008-10-08 23:36:00,0.7892,0.7896,0.7892,0.7896,368900004.0
2008-10-08 23:37:00,0.78905,0.7894,0.78905,0.7894,368900004.0
2008-10-08 23:38:00,0.78915,0.78955,0.78885,0.78915,770800001.0
2008-10-08 23:39:00,0.78915,0.78935,0.78905,0.78935,361199995.0
2008-10-08 23:40:00,0.7895,0.7896,0.7893,0.7896,1819800018.0
2008-10-08 23:41:00,0.7895,0.7896,0.7894,0.7895,1819800018.0
2008-10-08 23:42:00,0.7892,0.7892,0.7892,0.7892,1819800018.0
2008-10-08 23:43:00,0.7895,0.7896,0.7894,0.7894,1643999982.0
2008-10-08 23:44:00,0.7895,0.7896,0.7893,0.7896,1643999982.0
2008-10-08 23:45:00,0.7895,0.7896,0.7893,0.7894,1643999982.0
2008-10-08 23:46:00,0.7893,0.7894,0.789,0.7893,1643999982.0
2008-10-08 23:47:00,0.7891,0.7892,0.789,0.7892,1643999982.0
2008-10-08 23:48:00,0.7893,0.7893,0.7892,0.7892,1643999982.0
2008-10-08 23:49:00,0.7893,0.7894,0.7886,0.7886,1643999982.0
2008-10-08 23:50:00,0.7881,0.78875,0.7881,0.7886,1643999982.0
2008-10-08 23:51:00,0.7889,0.789,0.7885,0.7885,988400009.0
2008-10-08 23:52:00,0.7883,0.7886,0.7883,0.7886,988400009.0
2008-10-08 23:53:00,0.7888,0.7889,0.7888,0.7888,988400009.0
2008-10-08 23:54:00,0.7889,0.789,0.7886,0.7888,988400009.0
2008-10-08 23:55:00,0.78865,0.78865,0.7884,0.78845,988400009.0
2008-10-08 23:56:00,0.7888,0.7891,0.7886,0.7888,1226299993.0
2008-10-08 23:57:00,0.7885,0.7886,0.7884,0.7885,1226299993.0
2008-10-08 23:58:00,0.7885,0.78915,0.7884,0.78865,229199999.0
2008-10-08 23:59:00,0.78865,0.7893,0.7885,0.7887,541199995.0
2008-10-09 00:00:00,0.7888,0.78885,0.78855,0.78855,36600000.0
2008-10-09 00:01:00,0.78855,0.7887,0.7885,0.7886,755200005.0
2008-10-09 00:02:00,0.7888,0.789,0.7888,0.789,246800004.0
2008-10-09 00:03:00,0.7889,0.789,0.7887,0.789,246800004.0
2008-10-09 00:04:00,0.7887,0.7888,0.7886,0.7887,246800004.0
2008-10-09 00:05:00,0.7886,0.78865,0.7886,0.7886,246800004.0
2008-10-09 00:06:00,0.7889,0.7891,0.7888,0.789,1626531984.0
2008-10-09 00:07:00,0.7887,0.7889,0.7887,0.78875,1626531984.0
2008-10-09 00:08:00,0.78875,0.7888,0.7886,0.78865,1309399997.0
2008-10-09 00:09:00,0.789,0.789,0.7889,0.789,376599997.0
2008-10-09 00:10:00,0.78883,0.78908,0.78865,0.7888,376599997.0
2008-10-09 00:11:00,0.7887,0.7889,0.7887,0.7889,2093200012.0
2008-10-09 00:12:00,0.78895,0.78895,0.7888,0.7888,523700004.0
2008-10-09 00:13:00,0.7889,0.78905,0.7888,0.78905,807399999.0
2008-10-09 00:14:00,0.789,0.789,0.78885,0.7889,1959400001.0
2008-10-09 00:15:00,0.7889,0.7889,0.78885,0.7889,166799999.0
2008-10-09 00:16:00,0.7889,0.7889,0.7887,0.78885,1416500030.0
2008-10-09 00:17:00,0.7888,0.78885,0.78875,0.78885,1954800011.0
2008-10-09 00:18:00,0.789,0.7893,0.7888,0.789,1315200013.0
2008-10-09 00:19:00,0.78885,0.78885,0.7887,0.7887,1315200013.0
2008-10-09 00:20:00,0.7887,0.7887,0.7887,0.7887,653800007.0
2008-10-09 00:21:00,0.78855,0.7888,0.7884,0.7884,1721632012.0
2008-10-09 00:22:00,0.7887,0.7888,0.7886,0.7887,1561999985.0
2008-10-09 00:23:00,0.7885,0.7886,0.78845,0.78845,1561999985.0
2008-10-09 00:24:00,0.7885,0.7887,0.7885,0.7887,250800003.0
2008-10-09 00:25:00,0.7888,0.7893,0.7888,0.7891,250800003.0
2008-10-09 00:26:00,0.789,0.7891,0.7887,0.7887,250800003.0
2008-10-09 00:27:00,0.78865,0.7887,0.78865,0.7887,250800003.0
2008-10-09 00:28:00,0.78875,0.78885,0.78865,0.78865,1464900005.0
2008-10-09 00:29:00,0.789,0.789,0.7887,0.7888,922400001.0
2008-10-09 00:30:00,0.7889,0.789,0.7887,0.7888,922400001.0
2008-10-09 00:31:00,0.7889,0.789,0.7887,0.7887,922400001.0
2008-10-09 00:32:00,0.7888,0.789,0.7887,0.7887,922400001.0
2008-10-09 00:33:00,0.7886,0.789,0.7885,0.7887,922400001.0
2008-10-09 00:34:00,0.7886,0.78915,0.78835,0.7888,922400001.0
2008-10-09 00:35:00,0.78855,0.789,0.7885,0.789,822700005.0
2008-10-09 00:36:00,0.789,0.7891,0.7885,0.7889,1843800001.0
2008-10-09 00:37:00,0.7889,0.78895,0.78875,0.7888,1355799995.0
2008-10-09 00:38:00,0.7888,0.7888,0.78865,0.78865,171100002.0
2008-10-09 00:39:00,0.7894,0.7894,0.7887,0.7888,1847699987.0
2008-10-09 00:40:00,0.7887,0.7888,0.7886,0.7886,1847699987.0
2008-10-09 00:41:00,0.7887,0.7887,0.7886,0.7887,1847699987.0
2008-10-09 00:42:00,0.7886,0.7888,0.7886,0.7886,1847699987.0
2008-10-09 00:43:00,0.7887,0.789,0.7886,0.7888,1847699987.0
2008-10-09 00:44:00,0.7887,0.7888,0.7886,0.7887,1847699987.0
2008-10-09 00:45:00,0.7886,0.7888,0.7886,0.7888,1847699987.0
2008-10-09 00:46:00,0.7889,0.7889,0.7886,0.7888,1847699987.0
2008-10-09 00:47:00,0.7886,0.78875,0.7885,0.78875,1847699987.0
2008-10-09 00:48:00,0.78875,0.7888,0.7885,0.7885,2093599990.0
2008-10-09 00:49:00,0.7888,0.789,0.7888,0.789,1514399989.0
2008-10-09 00:50:00,0.7889,0.7891,0.7887,0.7887,1514399989.0
2008-10-09 00:51:00,0.7888,0.789,0.7887,0.789,1514399989.0
2008-10-09 00:52:00,0.7887,0.78885,0.7887,0.7888,1514399989.0
2008-10-09 00:53:00,0.789,0.7891,0.7888,0.7889,1990800022.0
2008-10-09 00:54:00,0.7891,0.7891,0.7887,0.7889,1990800022.0
2008-10-09 00:55:00,0.7888,0.789,0.7887,0.7887,1990800022.0
2008-10-09 00:56:00,0.7888,0.789,0.7887,0.7888,1990800022.0
2008-10-09 00:57:00,0.7886,0.78865,0.7885,0.78865,1990800022.0
2008-10-09 00:58:00,0.7887,0.789,0.7887,0.7889,973300003.0
2008-10-09 00:59:00,0.78875,0.78925,0.7887,0.7891,973300003.0
2008-10-09 01:00:00,0.7891,0.7891,0.7886,0.7887,2134231998.0
2008-10-09 01:01:00,0.7889,0.7896,0.7887,0.7888,1283200007.0
2008-10-09 01:02:00,0.7889,0.789,0.7887,0.7889,1283200007.0
2008-10-09 01:03:00,0.7886,0.7886,0.78845,0.7886,1283200007.0
2008-10-09 01:04:00,0.7886,0.78865,0.78855,0.7886,1624332001.0
2008-10-09 01:05:00,0.789,0.789,0.7888,0.7888,474815999.0
2008-10-09 01:06:00,0.7889,0.789,0.7888,0.7889,474815999.0
2008-10-09 01:07:00,0.7888,0.7891,0.7888,0.7891,474815999.0
2008-10-09 01:08:00,0.7892,0.7893,0.7892,0.7893,474815999.0
2008-10-09 01:09:00,0.7891,0.7891,0.78895,0.789,474815999.0
2008-10-09 01:10:00,0.78895,0.78915,0.78895,0.78915,759132012.0
2008-10-09 01:11:00,0.7893,0.7895,0.7892,0.7893,2143900023.0
2008-10-09 01:12:00,0.789,0.78915,0.789,0.78915,2143900023.0
2008-10-09 01:13:00,0.7894,0.7897,0.7893,0.7897,1328800010.0
2008-10-09 01:14:00,0.78955,0.78955,0.78945,0.78945,1328800010.0
2008-10-09 01:15:00,0.7896,0.7897,0.7896,0.7897,1924000001.0
2008-10-09 01:16:00,0.7895,0.7898,0.7895,0.7898,1924000001.0
2008-10-09 01:17:00,0.7897,0.7898,0.7892,0.7894,1924000001.0
2008-10-09 01:18:00,0.7895,0.7896,0.7892,0.7894,1924000001.0
2008-10-09 01:19:00,0.7893,0.7901,0.7893,0.79,1924000001.0
2008-10-09 01:20:00,0.7899,0.7903,0.7897,0.7903,1924000001.0
2008-10-09 01:21:00,0.7906,0.7906,0.7904,0.7905,1924000001.0
2008-10-09 01:22:00,0.7905,0.79055,0.7904,0.7904,1924000001.0
2008-10-09 01:23:00,0.79045,0.79045,0.7901,0.7902,1705099995.0
2008-10-09 01:24:00,0.7903,0.7905,0.79,0.7903,1970399973.0
2008-10-09 01:25:00,0.7905,0.7905,0.7901,0.7901,1970399973.0
2008-10-09 01:26:00,0.79,0.79,0.7897,0.7899,1970399973.0
2008-10-09 01:27:00,0.7896,0.79,0.7896,0.7899,1970399973.0
2008-10-09 01:28:00,0.7898,0.79,0.7898,0.79,1970399973.0
2008-10-09 01:29:00,0.7899,0.79,0.7897,0.7899,1970399973.0
2008-10-09 01:30:00,0.7898,0.7901,0.7896,0.79,1970399973.0
2008-10-09 01:31:00,0.7901,0.7901,0.7898,0.7898,1970399973.0
2008-10-09 01:32:00,0.7899,0.7902,0.7899,0.7902,1970399973.0
2008-10-09 01:33:00,0.79,0.7902,0.7898,0.7902,1970399973.0
2008-10-09 01:34:00,0.7901,0.7902,0.79,0.7901,1970399973.0
2008-10-09 01:35:00,0.78985,0.78995,0.7898,0.78995,1970399973.0
2008-10-09 01:36:00,0.7902,0.7903,0.79,0.79,1988900001.0
2008-10-09 01:37:00,0.7902,0.7902,0.7899,0.79,1988900001.0
2008-10-09 01:38:00,0.7901,0.7903,0.7899,0.7902,1988900001.0
2008-10-09 01:39:00,0.7901,0.7905,0.7901,0.7905,1988900001.0
2008-10-09 01:40:00,0.7906,0.7906,0.7902,0.7905,1988900001.0
2008-10-09 01:41:00,0.7904,0.7904,0.7901,0.7901,1988900001.0
2008-10-09 01:42:00,0.7904,0.7905,0.7904,0.7905,1695363987.0
2008-10-09 01:43:00,0.7904,0.7904,0.7902,0.7904,1695363987.0
2008-10-09 01:44:00,0.79025,0.79025,0.7899,0.7899,1695363987.0
2008-10-09 01:45:00,0.7903,0.7905,0.7902,0.7904,2031232012.0
2008-10-09 01:46:00,0.7901,0.7903,0.7901,0.79025,2031232012.0
2008-10-09 01:47:00,0.79025,0.79025,0.7902,0.79025,1434000008.0
2008-10-09 01:48:00,0.79025,0.79065,0.7902,0.7904,2019799987.0
2008-10-09 01:49:00,0.79025,0.79035,0.7902,0.79035,500031997.0
2008-10-09 01:50:00,0.7904,0.7906,0.79,0.79,979700001.0
2008-10-09 01:51:00,0.7903,0.7904,0.7902,0.7902,979700001.0
2008-10-09 01:52:00,0.7901,0.7901,0.79,0.79,979700001.0
2008-10-09 01:53:00,0.7901,0.7904,0.7901,0.7903,979700001.0
2008-10-09 01:54:00,0.7902,0.7902,0.79,0.7901,979700001.0
2008-10-09 01:55:00,0.79,0.7903,0.79,0.7901,979700001.0
2008-10-09 01:56:00,0.7904,0.7904,0.7899,0.7901,979700001.0
2008-10-09 01:57:00,0.7902,0.7903,0.79,0.79,979700001.0
2008-10-09 01:58:00,0.7901,0.7901,0.7899,0.7899,979700001.0
2008-10-09 01:59:00,0.79,0.7904,0.7899,0.7901,979700001.0
2008-10-09 02:00:00,0.7899,0.7904,0.7899,0.7903,979700001.0
2008-10-09 02:01:00,0.7901,0.7901,0.78975,0.79,979700001.0
2008-10-09 02:02:00,0.79,0.79,0.78995,0.79,301899997.0
2008-10-09 02:03:00,0.7903,0.7905,0.7902,0.7902,280900001.0
2008-10-09 02:04:00,0.7901,0.7902,0.7899,0.7902,280900001.0
2008-10-09 02:05:00,0.7901,0.7903,0.7899,0.79,280900001.0
2008-10-09 02:06:00,0.7898,0.7898,0.7898,0.7898,280900001.0
2008-10-09 02:07:00,0.7901,0.7902,0.7898,0.79,834300010.0
2008-10-09 02:08:00,0.7899,0.79,0.7898,0.79,834300010.0
2008-10-09 02:09:00,0.7899,0.7901,0.7898,0.7899,834300010.0
2008-10-09 02:10:00,0.78975,0.78975,0.78965,0.78965,834300010.0
2008-10-09 02:11:00,0.7899,0.7901,0.7898,0.7899,1030099976.0
2008-10-09 02:12:00,0.7898,0.79,0.7897,0.7899,1030099976.0
2008-10-09 02:13:00,0.78965,0.78975,0.7896,0.78965,1030099976.0
2008-10-09 02:14:00,0.79,0.79,0.7896,0.7898,838999984.0
2008-10-09 02:15:00,0.7899,0.79,0.7896,0.7896,838999984.0
2008-10-09 02:16:00,0.7898,0.7899,0.7897,0.7897,838999984.0
2008-10-09 02:17:00,0.7897,0.78985,0.7897,0.7897,838999984.0
2008-10-09 02:18:00,0.7898,0.7899,0.7898,0.7899,1872799985.0
2008-10-09 02:19:00,0.7898,0.7899,0.7896,0.7896,1872799985.0
2008-10-09 02:20:00,0.7898,0.7898,0.7896,0.7898,1872799985.0
2008-10-09 02:21:00,0.7897,0.7898,0.78955,0.7896,1872799985.0
2008-10-09 02:22:00,0.7897,0.7898,0.7896,0.7898,1265200012.0
2008-10-09 02:23:00,0.7896,0.7898,0.7896,0.7898,1265200012.0
2008-10-09 02:24:00,0.7899,0.7899,0.7892,0.7898,1265200012.0
2008-10-09 02:25:00,0.7899,0.79,0.7893,0.7895,1265200012.0
2008-10-09 02:26:00,0.7894,0.7895,0.7893,0.7893,1265200012.0
2008-10-09 02:27:00,0.7894,0.7898,0.7894,0.7896,1265200012.0
2008-10-09 02:28:00,0.7895,0.7896,0.7895,0.7896,1265200012.0
2008-10-09 02:29:00,0.7895,0.7896,0.7894,0.7894,1265200012.0
2008-10-09 02:30:00,0.7895,0.79,0.7895,0.7899,1265200012.0
2008-10-09 02:31:00,0.7898,0.7901,0.7898,0.7899,1265200012.0
2008-10-09 02:32:00,0.7897,0.78995,0.7897,0.78995,1265200012.0
2008-10-09 02:33:00,0.7902,0.7902,0.7898,0.7899,1772299997.0
2008-10-09 02:34:00,0.79,0.7901,0.7899,0.79,1772299997.0
2008-10-09 02:35:00,0.78995,0.79015,0.7899,0.7899,1772299997.0
2008-10-09 02:36:00,0.7901,0.7902,0.79,0.7901,1871399982.0
2008-10-09 02:37:00,0.7903,0.7905,0.7901,0.7901,1871399982.0
2008-10-09 02:38:00,0.7903,0.7905,0.7903,0.7904,1871399982.0
2008-10-09 02:39:00,0.7903,0.7906,0.7902,0.7906,1871399982.0
2008-10-09 02:40:00,0.7905,0.7908,0.7904,0.7904,1871399982.0
2008-10-09 02:41:00,0.7905,0.7908,0.7902,0.7903,1871399982.0
2008-10-09 02:42:00,0.7902,0.7902,0.7899,0.79,1871399982.0
2008-10-09 02:43:00,0.7901,0.7903,0.7898,0.7899,1871399982.0
2008-10-09 02:44:00,0.7901,0.7902,0.79,0.7901,1871399982.0
2008-10-09 02:45:00,0.79,0.7904,0.7899,0.7903,1871399982.0
2008-10-09 02:46:00,0.7904,0.7904,0.7902,0.7903,1871399982.0
2008-10-09 02:47:00,0.7905,0.7905,0.7902,0.7903,1871399982.0
2008-10-09 02:48:00,0.7904,0.7906,0.7904,0.7905,1871399982.0
2008-10-09 02:49:00,0.7904,0.7906,0.7904,0.7904,1871399982.0
2008-10-09 02:50:00,0.7903,0.7906,0.79025,0.79055,1871399982.0
2008-10-09 02:51:00,0.7905,0.7906,0.7904,0.7904,2107899991.0
2008-10-09 02:52:00,0.7903,0.7904,0.7902,0.7904,2107899991.0
2008-10-09 02:53:00,0.7903,0.7904,0.7902,0.7903,2107899991.0
2008-10-09 02:54:00,0.7902,0.7903,0.7895,0.7896,2107899991.0
2008-10-09 02:55:00,0.7895,0.7901,0.7895,0.7901,2107899991.0
2008-10-09 02:56:00,0.79,0.7904,0.79,0.7904,2107899991.0
2008-10-09 02:57:00,0.7903,0.7904,0.7901,0.7902,2107899991.0
2008-10-09 02:58:00,0.7903,0.7905,0.7902,0.7902,2107899991.0
2008-10-09 02:59:00,0.7904,0.7904,0.7902,0.7904,2107899991.0
2008-10-09 03:00:00,0.7902,0.7906,0.7901,0.7906,2107899991.0
2008-10-09 03:01:00,0.7905,0.7906,0.7903,0.7906,2107899991.0
2008-10-09 03:02:00,0.7905,0.7908,0.7902,0.7906,2107899991.0
2008-10-09 03:03:00,0.7909,0.7909,0.7906,0.7906,2107899991.0
2008-10-09 03:04:00,0.7908,0.7909,0.7906,0.7909,2107899991.0
2008-10-09 03:05:00,0.7908,0.7913,0.7908,0.7913,2107899991.0
2008-10-09 03:06:00,0.7912,0.7913,0.7912,0.7912,2107899991.0
2008-10-09 03:07:00,0.7911,0.7912,0.7908,0.7911,2107899991.0
2008-10-09 03:08:00,0.7912,0.7912,0.7909,0.7912,2107899991.0
2008-10-09 03:09:00,0.7911,0.7913,0.7908,0.7911,2107899991.0
2008-10-09 03:10:00,0.791,0.7911,0.7909,0.7909,2107899991.0
2008-10-09 03:11:00,0.7912,0.7912,0.7901,0.7903,2107899991.0
2008-10-09 03:12:00,0.7902,0.7906,0.79,0.7901,2107899991.0
2008-10-09 03:13:00,0.79,0.7905,0.79,0.7903,2107899991.0
2008-10-09 03:14:00,0.7904,0.7909,0.7903,0.7906,2107899991.0
2008-10-09 03:15:00,0.7908,0.791,0.7902,0.7909,2107899991.0
2008-10-09 03:16:00,0.791,0.791,0.7905,0.7905,2107899991.0
2008-10-09 03:17:00,0.7903,0.7903,0.79,0.79,2107899991.0
2008-10-09 03:18:00,0.79,0.7903,0.79,0.79025,1005599995.0
2008-10-09 03:19:00,0.79015,0.7902,0.78985,0.78985,2051731981.0
2008-10-09 03:20:00,0.78985,0.7899,0.78955,0.78955,1147699996.0
2008-10-09 03:21:00,0.7895,0.7899,0.7895,0.7898,1184399986.0
2008-10-09 03:22:00,0.7896,0.7904,0.7896,0.7903,1184399986.0
2008-10-09 03:23:00,0.7902,0.7905,0.7901,0.7903,1184399986.0
2008-10-09 03:24:00,0.7904,0.7905,0.7902,0.7903,1184399986.0
2008-10-09 03:25:00,0.7902,0.7903,0.7902,0.7903,1184399986.0
2008-10-09 03:26:00,0.7905,0.7905,0.7902,0.7903,1184399986.0
2008-10-09 03:27:00,0.7904,0.7904,0.7902,0.7902,1184399986.0
2008-10-09 03:28:00,0.7903,0.7905,0.7902,0.7905,1184399986.0
2008-10-09 03:29:00,0.7902,0.7905,0.7901,0.7902,1184399986.0
2008-10-09 03:30:00,0.7905,0.7905,0.7902,0.7903,1184399986.0
2008-10-09 03:31:00,0.7902,0.7902,0.7901,0.7901,1184399986.0
2008-10-09 03:32:00,0.79,0.7903,0.79,0.7901,1184399986.0
2008-10-09 03:33:00,0.7902,0.7903,0.7901,0.7901,1184399986.0
2008-10-09 03:34:00,0.7902,0.7904,0.7901,0.7904,1184399986.0
2008-10-09 03:35:00,0.7903,0.7904,0.7902,0.7904,1184399986.0
2008-10-09 03:36:00,0.7905,0.7906,0.7903,0.7904,1184399986.0
2008-10-09 03:37:00,0.7903,0.7904,0.7899,0.7901,1184399986.0
2008-10-09 03:38:00,0.7902,0.7902,0.7898,0.7898,1184399986.0
2008-10-09 03:39:00,0.7896,0.7902,0.7893,0.7899,1184399986.0
2008-10-09 03:40:00,0.7898,0.79,0.7892,0.7894,1184399986.0
2008-10-09 03:41:00,0.7898,0.7903,0.7898,0.7902,1184399986.0
2008-10-09 03:42:00,0.7901,0.7903,0.7901,0.7903,1184399986.0
2008-10-09 03:43:00,0.7902,0.7903,0.79,0.79,1184399986.0
2008-10-09 03:44:00,0.7899,0.7906,0.7898,0.7901,1184399986.0
2008-10-09 03:45:00,0.79,0.7905,0.79,0.7903,1184399986.0
2008-10-09 03:46:00,0.7902,0.7903,0.7901,0.7901,1184399986.0
2008-10-09 03:47:00,0.7898,0.7899,0.7898,0.78985,1184399986.0
2008-10-09 03:48:00,0.79,0.791,0.7899,0.7909,1644399998.0
2008-10-09 03:49:00,0.791,0.791,0.7905,0.7906,1644399998.0
2008-10-09 03:50:00,0.7905,0.7908,0.7903,0.7906,1644399998.0
2008-10-09 03:51:00,0.7905,0.7909,0.7905,0.7909,1644399998.0
2008-10-09 03:52:00,0.791,0.7913,0.7909,0.7911,1644399998.0
2008-10-09 03:53:00,0.791,0.7913,0.7909,0.7909,1644399998.0
2008-10-09 03:54:00,0.7908,0.791,0.7905,0.791,1644399998.0
2008-10-09 03:55:00,0.7908,0.7908,0.7902,0.7902,1644399998.0
2008-10-09 03:56:00,0.7903,0.7906,0.7902,0.7906,1644399998.0
2008-10-09 03:57:00,0.7905,0.7908,0.7905,0.7908,1644399998.0
2008-10-09 03:58:00,0.7906,0.7913,0.7906,0.7909,1644399998.0
2008-10-09 03:59:00,0.7908,0.7909,0.7905,0.7906,1644399998.0
2008-10-09 04:00:00,0.7905,0.7913,0.7905,0.7909,1644399998.0
2008-10-09 04:01:00,0.791,0.7913,0.7908,0.7913,1644399998.0
2008-10-09 04:02:00,0.7914,0.7914,0.7912,0.7913,1644399998.0
2008-10-09 04:03:00,0.7912,0.7912,0.7906,0.7908,1644399998.0
2008-10-09 04:04:00,0.7906,0.7912,0.7906,0.7911,1644399998.0
2008-10-09 04:05:00,0.791,0.7911,0.7906,0.791,1644399998.0
2008-10-09 04:06:00,0.7911,0.7913,0.791,0.7912,1644399998.0
2008-10-09 04:07:00,0.7913,0.7914,0.7906,0.791,1644399998.0
2008-10-09 04:08:00,0.7908,0.7912,0.7908,0.7911,1644399998.0
2008-10-09 04:09:00,0.7912,0.7914,0.7906,0.7906,1644399998.0
2008-10-09 04:10:00,0.7908,0.7908,0.7902,0.7902,1644399998.0
2008-10-09 04:11:00,0.7904,0.7908,0.7903,0.7906,1644399998.0
2008-10-09 04:12:00,0.7908,0.7908,0.7904,0.7906,1644399998.0
2008-10-09 04:13:00,0.7905,0.7906,0.7904,0.7906,1644399998.0
2008-10-09 04:14:00,0.7905,0.7906,0.7905,0.7906,1644399998.0
2008-10-09 04:15:00,0.7905,0.7905,0.7904,0.7904,1644399998.0
2008-10-09 04:16:00,0.7905,0.7905,0.7903,0.7904,1644399998.0
2008-10-09 04:17:00,0.7903,0.7905,0.7903,0.7905,1644399998.0
2008-10-09 04:18:00,0.7906,0.7906,0.7904,0.7904,1644399998.0
2008-10-09 04:19:00,0.7903,0.7905,0.7903,0.7905,1644399998.0
2008-10-09 04:20:00,0.7904,0.7906,0.7902,0.7903,1644399998.0
2008-10-09 04:21:00,0.7904,0.7904,0.7894,0.7896,1644399998.0
2008-10-09 04:22:00,0.7894,0.7896,0.7891,0.7895,1644399998.0
2008-10-09 04:23:00,0.7896,0.79,0.7896,0.7899,1644399998.0
2008-10-09 04:24:00,0.7896,0.7901,0.7896,0.7899,1644399998.0
2008-10-09 04:25:00,0.79,0.79,0.7896,0.79,1644399998.0
2008-10-09 04:26:00,0.7901,0.7901,0.7899,0.7899,1644399998.0
2008-10-09 04:27:00,0.78975,0.78975,0.7897,0.7897,1644399998.0
2008-10-09 04:28:00,0.7898,0.7901,0.7897,0.79,2095300033.0
2008-10-09 04:29:00,0.7901,0.7902,0.7899,0.7902,2095300033.0
2008-10-09 04:30:00,0.7901,0.7904,0.7901,0.7903,2095300033.0
2008-10-09 04:31:00,0.7902,0.7903,0.7898,0.7899,2095300033.0
2008-10-09 04:32:00,0.7901,0.7903,0.79,0.7903,2095300033.0
2008-10-09 04:33:00,0.7904,0.7904,0.7898,0.7902,2095300033.0
2008-10-09 04:34:00,0.7903,0.7908,0.7902,0.7905,2095300033.0
2008-10-09 04:35:00,0.7906,0.791,0.7906,0.7908,2095300033.0
2008-10-09 04:36:00,0.7909,0.7909,0.7905,0.7906,2095300033.0
2008-10-09 04:37:00,0.7908,0.7908,0.7905,0.7906,2095300033.0
2008-10-09 04:38:00,0.7909,0.7912,0.7906,0.7909,2095300033.0
2008-10-09 04:39:00,0.791,0.7911,0.7909,0.7911,2095300033.0
2008-10-09 04:40:00,0.7909,0.7911,0.7908,0.7911,2095300033.0
2008-10-09 04:41:00,0.791,0.7911,0.7906,0.7909,2095300033.0
2008-10-09 04:42:00,0.791,0.7911,0.7905,0.7906,2095300033.0
2008-10-09 04:43:00,0.7905,0.791,0.7903,0.7908,2095300033.0
2008-10-09 04:44:00,0.791,0.791,0.7906,0.7908,2095300033.0
2008-10-09 04:45:00,0.7906,0.791,0.7906,0.7908,2095300033.0
2008-10-09 04:46:00,0.7909,0.7912,0.7908,0.7908,2095300033.0
2008-10-09 04:47:00,0.7906,0.7909,0.7905,0.7908,2095300033.0
2008-10-09 04:48:00,0.7909,0.7909,0.7906,0.7909,2095300033.0
2008-10-09 04:49:00,0.7911,0.7911,0.7906,0.7908,2095300033.0
2008-10-09 04:50:00,0.7909,0.7909,0.7906,0.7906,2095300033.0
2008-10-09 04:51:00,0.79075,0.79075,0.79055,0.79055,2095300033.0
2008-10-09 04:52:00,0.7908,0.7908,0.7906,0.7906,1142499998.0
2008-10-09 04:53:00,0.79065,0.79065,0.7905,0.79055,1142499998.0
2008-10-09 04:54:00,0.7906,0.7906,0.7905,0.7905,326099998.0
2008-10-09 04:55:00,0.7905,0.7907,0.7905,0.7907,1396299982.0
2008-10-09 04:56:00,0.7906,0.7906,0.7905,0.7906,1396299982.0
2008-10-09 04:57:00,0.7905,0.7908,0.7905,0.7906,1396299982.0
2008-10-09 04:58:00,0.7905,0.7906,0.7903,0.7906,1396299982.0
2008-10-09 04:59:00,0.7908,0.7908,0.7906,0.7906,1396299982.0
2008-10-09 05:00:00,0.7909,0.7909,0.7906,0.7906,1396299982.0
2008-10-09 05:01:00,0.7905,0.7908,0.7905,0.7906,1396299982.0
2008-10-09 05:02:00,0.7908,0.7908,0.7906,0.7906,1396299982.0
2008-10-09 05:03:00,0.7906,0.79065,0.7905,0.79065,1396299982.0
2008-10-09 05:04:00,0.7908,0.7908,0.7905,0.7905,1202199997.0
2008-10-09 05:05:00,0.7906,0.7907,0.7906,0.7906,1202199997.0
2008-10-09 05:06:00,0.79065,0.79085,0.79065,0.79075,1202199997.0
2008-10-09 05:07:00,0.7908,0.7908,0.79075,0.79075,389599997.0
2008-10-09 05:08:00,0.79075,0.7908,0.79075,0.7908,307200001.0
2008-10-09 05:09:00,0.7908,0.79125,0.79075,0.79125,1961916012.0
2008-10-09 05:10:00,0.7912,0.7913,0.7911,0.7913,2057316001.0
2008-10-09 05:11:00,0.7912,0.7913,0.791,0.791,2057316001.0
2008-10-09 05:12:00,0.7911,0.7912,0.791,0.7911,2057316001.0
2008-10-09 05:13:00,0.79095,0.79115,0.79085,0.79105,2057316001.0
2008-10-09 05:14:00,0.79105,0.79115,0.79085,0.79115,991300002.0
2008-10-09 05:15:00,0.7913,0.7913,0.7912,0.7913,2067516025.0
2008-10-09 05:16:00,0.7914,0.7914,0.7913,0.7914,2067516025.0
2008-10-09 05:17:00,0.7913,0.7914,0.7912,0.7913,2067516025.0
2008-10-09 05:18:00,0.7914,0.7914,0.7913,0.7914,2067516025.0
2008-10-09 05:19:00,0.7913,0.79145,0.7912,0.79125,2067516025.0
2008-10-09 05:20:00,0.79125,0.79125,0.79125,0.79125,520200006.0
2008-10-09 05:21:00,0.79125,0.79135,0.7912,0.7912,1669799994.0
2008-10-09 05:22:00,0.79125,0.7913,0.7912,0.79125,1938900024.0
2008-10-09 05:23:00,0.79125,0.79125,0.79125,0.79125,527300007.0
2008-10-09 05:24:00,0.79125,0.7914,0.79125,0.79135,1475100010.0
2008-10-09 05:25:00,0.7913,0.7916,0.7913,0.7915,1591199974.0
2008-10-09 05:26:00,0.7916,0.792,0.7913,0.792,1591199974.0
2008-10-09 05:27:00,0.7921,0.7921,0.7916,0.7918,1591199974.0
2008-10-09 05:28:00,0.7916,0.792,0.7916,0.7917,1591199974.0
2008-10-09 05:29:00,0.7916,0.7918,0.7916,0.7917,1591199974.0
2008-10-09 05:30:00,0.7916,0.7922,0.7916,0.7918,1591199974.0
2008-10-09 05:31:00,0.7916,0.7916,0.7911,0.7911,1591199974.0
2008-10-09 05:32:00,0.7915,0.7918,0.7912,0.7912,1591199974.0
2008-10-09 05:33:00,0.7914,0.7916,0.7914,0.7914,1591199974.0
2008-10-09 05:34:00,0.79135,0.79135,0.7912,0.79125,1591199974.0
2008-10-09 05:35:00,0.7915,0.7916,0.7911,0.7913,886999999.0
2008-10-09 05:36:00,0.7914,0.7916,0.7912,0.7914,886999999.0
2008-10-09 05:37:00,0.7913,0.7914,0.7912,0.7913,886999999.0
2008-10-09 05:38:00,0.7912,0.7913,0.7911,0.7913,886999999.0
2008-10-09 05:39:00,0.79125,0.7913,0.7912,0.7913,886999999.0
2008-10-09 05:40:00,0.7913,0.7916,0.79125,0.7914,1720099999.0
2008-10-09 05:41:00,0.7914,0.7914,0.7912,0.7912,1587199993.0
2008-10-09 05:42:00,0.7911,0.7912,0.7906,0.7908,1587199993.0
2008-10-09 05:43:00,0.7906,0.7908,0.7899,0.7901,1587199993.0
2008-10-09 05:44:00,0.7902,0.7905,0.7902,0.7905,1587199993.0
2008-10-09 05:45:00,0.7906,0.7911,0.7906,0.7911,1587199993.0
2008-10-09 05:46:00,0.7912,0.7914,0.7912,0.7913,1587199993.0
2008-10-09 05:47:00,0.7914,0.7914,0.7913,0.7914,1587199993.0
2008-10-09 05:48:00,0.7915,0.7916,0.7915,0.7916,1587199993.0
2008-10-09 05:49:00,0.7919,0.7919,0.7913,0.7914,1587199993.0
2008-10-09 05:50:00,0.7914,0.7914,0.79135,0.7914,1587199993.0
2008-10-09 05:51:00,0.7916,0.7916,0.7912,0.7915,712600011.0
2008-10-09 05:52:00,0.7912,0.7915,0.7908,0.7911,712600011.0
2008-10-09 05:53:00,0.7912,0.7915,0.7912,0.7914,712600011.0
2008-10-09 05:54:00,0.79125,0.79125,0.7912,0.79125,712600011.0
2008-10-09 05:55:00,0.79125,0.7913,0.79125,0.7913,1508600001.0
2008-10-09 05:56:00,0.7915,0.7916,0.7913,0.7914,1949863996.0
2008-10-09 05:57:00,0.7912,0.7916,0.7906,0.791,1949863996.0
2008-10-09 05:58:00,0.7909,0.7912,0.7898,0.7903,1949863996.0
2008-10-09 05:59:00,0.7902,0.7915,0.7902,0.7911,1949863996.0
2008-10-09 06:00:00,0.7912,0.7913,0.791,0.7913,1949863996.0
2008-10-09 06:01:00,0.7911,0.7913,0.791,0.7912,1949863996.0
2008-10-09 06:02:00,0.7913,0.7914,0.7912,0.7914,1949863996.0
2008-10-09 06:03:00,0.7913,0.7914,0.7912,0.7912,1949863996.0
2008-10-09 06:04:00,0.7911,0.7913,0.7911,0.79125,1949863996.0
2008-10-09 06:05:00,0.7913,0.7916,0.7913,0.7916,2041431980.0
2008-10-09 06:06:00,0.7915,0.792,0.7915,0.7919,2041431980.0
2008-10-09 06:07:00,0.7916,0.7916,0.7914,0.7914,2041431980.0
2008-10-09 06:08:00,0.7913,0.7913,0.7911,0.7911,2041431980.0
2008-10-09 06:09:00,0.791,0.7916,0.791,0.7915,2041431980.0
2008-10-09 06:10:00,0.79135,0.7919,0.79135,0.7916,2041431980.0
2008-10-09 06:11:00,0.7916,0.7916,0.7912,0.7913,2135099996.0
2008-10-09 06:12:00,0.79135,0.79145,0.7913,0.79145,1702799997.0
2008-10-09 06:13:00,0.7916,0.7916,0.7913,0.7914,474900001.0
2008-10-09 06:14:00,0.79125,0.7913,0.79125,0.79125,474900001.0
2008-10-09 06:15:00,0.7913,0.7916,0.7912,0.7914,1473899980.0
2008-10-09 06:16:00,0.7915,0.7915,0.7912,0.7913,1473899980.0
2008-10-09 06:17:00,0.7912,0.7914,0.7906,0.7914,1473899980.0
2008-10-09 06:18:00,0.7915,0.7919,0.7915,0.7916,1473899980.0
2008-10-09 06:19:00,0.7917,0.7917,0.7914,0.7916,1473899980.0
2008-10-09 06:20:00,0.7915,0.7915,0.7911,0.7914,1473899980.0
2008-10-09 06:21:00,0.7913,0.7915,0.791,0.791,1473899980.0
2008-10-09 06:22:00,0.7909,0.7913,0.7906,0.7911,1473899980.0
2008-10-09 06:23:00,0.7912,0.7916,0.7912,0.7915,1473899980.0
2008-10-09 06:24:00,0.7916,0.7916,0.7912,0.7912,1473899980.0
2008-10-09 06:25:00,0.7911,0.7911,0.79095,0.79105,1473899980.0
2008-10-09 06:26:00,0.7914,0.7921,0.7914,0.7915,2047499991.0
2008-10-09 06:27:00,0.7914,0.7915,0.7912,0.7912,2047499991.0
2008-10-09 06:28:00,0.7913,0.7913,0.7911,0.7911,2047499991.0
2008-10-09 06:29:00,0.791,0.7915,0.7909,0.7915,2047499991.0
2008-10-09 06:30:00,0.7916,0.7916,0.7915,0.7915,2047499991.0
2008-10-09 06:31:00,0.7916,0.792,0.7916,0.7918,2047499991.0
2008-10-09 06:32:00,0.7916,0.7918,0.7914,0.7916,2047499991.0
2008-10-09 06:33:00,0.7918,0.792,0.7916,0.7918,2047499991.0
2008-10-09 06:34:00,0.7919,0.792,0.7918,0.792,2047499991.0
2008-10-09 06:35:00,0.7919,0.7919,0.7916,0.7916,2047499991.0
2008-10-09 06:36:00,0.7918,0.7919,0.7918,0.7919,2047499991.0
2008-10-09 06:37:00,0.7918,0.7919,0.7916,0.7917,2047499991.0
2008-10-09 06:38:00,0.7916,0.7916,0.7916,0.7916,2047499991.0
2008-10-09 06:39:00,0.7918,0.7919,0.7918,0.7919,1642200005.0
2008-10-09 06:40:00,0.792,0.792,0.7918,0.7918,1642200005.0
2008-10-09 06:41:00,0.792,0.792,0.7913,0.7914,1642200005.0
2008-10-09 06:42:00,0.7913,0.7914,0.7912,0.7913,1642200005.0
2008-10-09 06:43:00,0.7912,0.7912,0.7909,0.791,1642200005.0
2008-10-09 06:44:00,0.7911,0.7912,0.791,0.7912,1642200005.0
2008-10-09 06:45:00,0.7913,0.7916,0.7912,0.7916,1642200005.0
2008-10-09 06:46:00,0.7918,0.7919,0.7916,0.7916,1642200005.0
2008-10-09 06:47:00,0.7918,0.792,0.7916,0.7916,1642200005.0
2008-10-09 06:48:00,0.7918,0.7919,0.7916,0.7918,1642200005.0
2008-10-09 06:49:00,0.79155,0.79175,0.79155,0.7917,1642200005.0
2008-10-09 06:50:00,0.792,0.792,0.7916,0.7918,459399994.0
2008-10-09 06:51:00,0.7917,0.7918,0.7916,0.7916,459399994.0
2008-10-09 06:52:00,0.7917,0.7918,0.7916,0.7916,459399994.0
2008-10-09 06:53:00,0.7917,0.7917,0.7916,0.7916,459399994.0
2008-10-09 06:54:00,0.7918,0.7918,0.7912,0.7915,325099998.0
2008-10-09 06:55:00,0.7916,0.7916,0.7915,0.7915,325099998.0
2008-10-09 06:56:00,0.7916,0.7916,0.7913,0.7914,325099998.0
2008-10-09 06:57:00,0.7913,0.7915,0.7912,0.7914,325099998.0
2008-10-09 06:58:00,0.79135,0.7914,0.79135,0.7914,325099998.0
2008-10-09 06:59:00,0.7916,0.7916,0.7914,0.7916,500600007.0
2008-10-09 07:00:00,0.792,0.792,0.7916,0.7916,500600007.0
2008-10-09 07:01:00,0.7915,0.7916,0.7915,0.7915,500600007.0
2008-10-09 07:02:00,0.7914,0.7914,0.7914,0.7914,500600007.0
2008-10-09 07:03:00,0.7915,0.7916,0.7912,0.7915,1553900017.0
2008-10-09 07:04:00,0.7916,0.7916,0.7914,0.7915,1553900017.0
2008-10-09 07:05:00,0.7914,0.7915,0.7914,0.7915,1553900017.0
2008-10-09 07:06:00,0.7914,0.7925,0.7914,0.7919,1553900017.0
2008-10-09 07:07:00,0.7921,0.7928,0.7921,0.7928,1553900017.0
2008-10-09 07:08:00,0.7929,0.7932,0.7927,0.793,1553900017.0
2008-10-09 07:09:00,0.7929,0.7932,0.7929,0.7931,1553900017.0
2008-10-09 07:10:00,0.793,0.7931,0.7929,0.793,1553900017.0
2008-10-09 07:11:00,0.7932,0.7932,0.7924,0.7925,1553900017.0
2008-10-09 07:12:00,0.7924,0.7926,0.7924,0.7926,1553900017.0
2008-10-09 07:13:00,0.7925,0.7926,0.7924,0.7925,1553900017.0
2008-10-09 07:14:00,0.7926,0.7927,0.7926,0.7927,1553900017.0
2008-10-09 07:15:00,0.7928,0.793,0.7927,0.7929,1553900017.0
2008-10-09 07:16:00,0.7928,0.7929,0.7927,0.7927,1553900017.0
2008-10-09 07:17:00,0.7926,0.7929,0.7926,0.7928,1553900017.0
2008-10-09 07:18:00,0.7929,0.7931,0.7926,0.7929,1553900017.0
2008-10-09 07:19:00,0.7928,0.7929,0.7928,0.7929,1553900017.0
2008-10-09 07:20:00,0.79275,0.7929,0.7927,0.79285,1553900017.0
2008-10-09 07:21:00,0.793,0.793,0.7928,0.793,1868400001.0
2008-10-09 07:22:00,0.7929,0.7931,0.7929,0.7931,1868400001.0
2008-10-09 07:23:00,0.793,0.7931,0.793,0.7931,1868400001.0
2008-10-09 07:24:00,0.793,0.7932,0.7929,0.7931,1868400001.0
2008-10-09 07:25:00,0.7932,0.7932,0.793,0.7932,1868400001.0
2008-10-09 07:26:00,0.7933,0.7933,0.793,0.7931,1868400001.0
2008-10-09 07:27:00,0.793,0.793,0.7928,0.793,1868400001.0
2008-10-09 07:28:00,0.7929,0.793,0.7929,0.793,1868400001.0
2008-10-09 07:29:00,0.7929,0.7933,0.7929,0.7931,1868400001.0
2008-10-09 07:30:00,0.793,0.7931,0.793,0.7931,1868400001.0
2008-10-09 07:31:00,0.793,0.7931,0.7927,0.7927,1868400001.0
2008-10-09 07:32:00,0.7928,0.7928,0.7925,0.7925,1868400001.0
2008-10-09 07:33:00,0.7926,0.7929,0.7926,0.7927,1868400001.0
2008-10-09 07:34:00,0.7928,0.793,0.7927,0.7927,1868400001.0
2008-10-09 07:35:00,0.7928,0.793,0.7926,0.7927,1868400001.0
2008-10-09 07:36:00,0.7928,0.7929,0.7926,0.7928,1868400001.0
2008-10-09 07:37:00,0.7929,0.7929,0.7927,0.7929,1868400001.0
2008-10-09 07:38:00,0.79285,0.79285,0.79265,0.79275,1868400001.0
2008-10-09 07:39:00,0.79275,0.79275,0.7926,0.7926,2072099974.0
2008-10-09 07:40:00,0.7928,0.793,0.7928,0.7928,1903599981.0
2008-10-09 07:41:00,0.7929,0.7931,0.7927,0.7927,1903599981.0
2008-10-09 07:42:00,0.7929,0.7929,0.7927,0.7928,1903599981.0
2008-10-09 07:43:00,0.7926,0.79265,0.79255,0.7926,1903599981.0
2008-10-09 07:44:00,0.79265,0.79265,0.79255,0.7926,1008632000.0
2008-10-09 07:45:00,0.7927,0.7928,0.7926,0.7927,705499993.0
2008-10-09 07:46:00,0.793,0.793,0.7925,0.7927,705499993.0
2008-10-09 07:47:00,0.7926,0.7926,0.7924,0.7924,705499993.0
2008-10-09 07:48:00,0.7923,0.7923,0.792,0.7921,705499993.0
2008-10-09 07:49:00,0.792,0.7923,0.7918,0.7918,705499993.0
2008-10-09 07:50:00,0.7917,0.792,0.7916,0.792,705499993.0
2008-10-09 07:51:00,0.7921,0.7921,0.7918,0.7919,705499993.0
2008-10-09 07:52:00,0.7918,0.7919,0.7918,0.7919,705499993.0
2008-10-09 07:53:00,0.7923,0.7923,0.7916,0.7923,705499993.0
2008-10-09 07:54:00,0.7922,0.7926,0.792,0.792,705499993.0
2008-10-09 07:55:00,0.7921,0.7922,0.792,0.7921,705499993.0
2008-10-09 07:56:00,0.7923,0.7923,0.792,0.792,705499993.0
2008-10-09 07:57:00,0.7921,0.7923,0.792,0.7921,705499993.0
2008-10-09 07:58:00,0.7922,0.7925,0.7921,0.7924,705499993.0
2008-10-09 07:59:00,0.7923,0.7927,0.7923,0.7924,705499993.0
2008-10-09 08:00:00,0.7923,0.7925,0.7923,0.7924,705499993.0
2008-10-09 08:01:00,0.7925,0.7928,0.7924,0.7927,705499993.0
2008-10-09 08:02:00,0.7928,0.7929,0.7925,0.7927,705499993.0
2008-10-09 08:03:00,0.7928,0.7929,0.7927,0.7929,705499993.0
2008-10-09 08:04:00,0.793,0.7931,0.7929,0.7929,705499993.0
2008-10-09 08:05:00,0.793,0.7933,0.793,0.7932,705499993.0
2008-10-09 08:06:00,0.7933,0.7933,0.7932,0.7932,705499993.0
2008-10-09 08:07:00,0.7934,0.7936,0.7932,0.7932,705499993.0
2008-10-09 08:08:00,0.7933,0.7933,0.7929,0.7931,705499993.0
2008-10-09 08:09:00,0.7929,0.7933,0.7927,0.7932,705499993.0
2008-10-09 08:10:00,0.7931,0.7932,0.7931,0.7931,705499993.0
2008-10-09 08:11:00,0.793,0.7932,0.793,0.7932,705499993.0
2008-10-09 08:12:00,0.7929,0.7931,0.7929,0.7931,2103200002.0
2008-10-09 08:13:00,0.793,0.7933,0.793,0.7932,2103200002.0
2008-10-09 08:14:00,0.7931,0.7931,0.7928,0.7928,2103200002.0
2008-10-09 08:15:00,0.7927,0.7928,0.7926,0.7927,2103200002.0
2008-10-09 08:16:00,0.7926,0.7928,0.7926,0.7927,2103200002.0
2008-10-09 08:17:00,0.793,0.7931,0.7927,0.7929,2103200002.0
2008-10-09 08:18:00,0.7928,0.793,0.7927,0.7928,2103200002.0
2008-10-09 08:19:00,0.7929,0.793,0.7928,0.793,2103200002.0
2008-10-09 08:20:00,0.7929,0.793,0.7927,0.793,2103200002.0
2008-10-09 08:21:00,0.7929,0.7934,0.7929,0.7933,2103200002.0
2008-10-09 08:22:00,0.7932,0.7934,0.7931,0.7933,2103200002.0
2008-10-09 08:23:00,0.7934,0.7936,0.7932,0.7936,2103200002.0
2008-10-09 08:24:00,0.7937,0.7937,0.7934,0.7937,2103200002.0
2008-10-09 08:25:00,0.7939,0.794,0.7936,0.7939,2103200002.0
2008-10-09 08:26:00,0.7937,0.7942,0.7937,0.7942,2103200002.0
2008-10-09 08:27:00,0.7943,0.7945,0.7943,0.7944,2103200002.0
2008-10-09 08:28:00,0.7945,0.7946,0.7943,0.7945,2103200002.0
2008-10-09 08:29:00,0.7944,0.7946,0.7944,0.7945,2103200002.0
2008-10-09 08:30:00,0.7944,0.7944,0.7942,0.7942,2103200002.0
2008-10-09 08:31:00,0.7941,0.7941,0.794,0.7941,2103200002.0
2008-10-09 08:32:00,0.794,0.7941,0.7937,0.7937,2103200002.0
2008-10-09 08:33:00,0.7936,0.7937,0.7933,0.7937,2103200002.0
2008-10-09 08:34:00,0.7936,0.7939,0.7936,0.7937,2103200002.0
2008-10-09 08:35:00,0.7939,0.7943,0.7937,0.7942,2103200002.0
2008-10-09 08:36:00,0.7944,0.7944,0.7941,0.7943,2103200002.0
2008-10-09 08:37:00,0.7942,0.7942,0.794,0.7941,2103200002.0
2008-10-09 08:38:00,0.794,0.7943,0.7937,0.7943,2103200002.0
2008-10-09 08:39:00,0.7942,0.7945,0.794,0.7945,2103200002.0
2008-10-09 08:40:00,0.7944,0.7945,0.7939,0.7942,2103200002.0
2008-10-09 08:41:00,0.7941,0.7941,0.7936,0.7936,2103200002.0
2008-10-09 08:42:00,0.7937,0.7937,0.7934,0.7936,2103200002.0
2008-10-09 08:43:00,0.7937,0.7937,0.7934,0.7934,2103200002.0
2008-10-09 08:44:00,0.7935,0.7939,0.7935,0.7936,2103200002.0
2008-10-09 08:45:00,0.7935,0.7936,0.793,0.7933,2103200002.0
2008-10-09 08:46:00,0.7932,0.7933,0.7929,0.7929,2103200002.0
2008-10-09 08:47:00,0.793,0.7931,0.7926,0.7927,2103200002.0
2008-10-09 08:48:00,0.7928,0.7929,0.7925,0.7929,2103200002.0
2008-10-09 08:49:00,0.7928,0.7929,0.7927,0.7928,2103200002.0
2008-10-09 08:50:00,0.7927,0.7932,0.7927,0.7932,2103200002.0
2008-10-09 08:51:00,0.7931,0.7933,0.7931,0.7932,2103200002.0
2008-10-09 08:52:00,0.7934,0.7934,0.793,0.7931,2103200002.0
2008-10-09 08:53:00,0.793,0.7931,0.7928,0.7931,2103200002.0
2008-10-09 08:54:00,0.793,0.7931,0.7928,0.793,2103200002.0
2008-10-09 08:55:00,0.7929,0.793,0.7927,0.7929,2103200002.0
2008-10-09 08:56:00,0.7928,0.7934,0.7928,0.7933,2103200002.0
2008-10-09 08:57:00,0.7934,0.7934,0.7928,0.7929,2103200002.0
2008-10-09 08:58:00,0.793,0.793,0.7929,0.7929,2103200002.0
2008-10-09 08:59:00,0.793,0.7934,0.7929,0.7933,2103200002.0
2008-10-09 09:00:00,0.7934,0.7936,0.793,0.7932,2103200002.0
2008-10-09 09:01:00,0.7931,0.7935,0.793,0.7934,2103200002.0
2008-10-09 09:02:00,0.7933,0.7934,0.7932,0.7933,2103200002.0
2008-10-09 09:03:00,0.7932,0.7933,0.7929,0.7931,2103200002.0
2008-10-09 09:04:00,0.793,0.7931,0.7928,0.7928,2103200002.0
2008-10-09 09:05:00,0.7929,0.7929,0.7928,0.7928,2103200002.0
2008-10-09 09:06:00,0.7927,0.7927,0.7926,0.7927,2103200002.0
2008-10-09 09:07:00,0.7926,0.7931,0.7926,0.7931,2103200002.0
2008-10-09 09:08:00,0.793,0.7932,0.7929,0.7931,2103200002.0
2008-10-09 09:09:00,0.793,0.7932,0.793,0.7931,2103200002.0
2008-10-09 09:10:00,0.7932,0.7932,0.793,0.7931,2103200002.0
2008-10-09 09:11:00,0.7932,0.7935,0.7929,0.7935,2103200002.0
2008-10-09 09:12:00,0.7934,0.7935,0.7933,0.7934,2103200002.0
2008-10-09 09:13:00,0.7933,0.7934,0.7933,0.7934,2103200002.0
2008-10-09 09:14:00,0.7933,0.7934,0.7929,0.7931,2103200002.0
2008-10-09 09:15:00,0.793,0.7932,0.793,0.7931,2103200002.0
2008-10-09 09:16:00,0.793,0.7933,0.793,0.7931,2103200002.0
2008-10-09 09:17:00,0.793,0.7931,0.793,0.7931,2103200002.0
2008-10-09 09:18:00,0.793,0.7931,0.7927,0.7929,2103200002.0
2008-10-09 09:19:00,0.7928,0.7928,0.7924,0.7925,2103200002.0
2008-10-09 09:20:00,0.7924,0.7924,0.7922,0.7924,2103200002.0
2008-10-09 09:21:00,0.7923,0.7926,0.7923,0.7925,2103200002.0
2008-10-09 09:22:00,0.7924,0.7926,0.7924,0.7926,2103200002.0
2008-10-09 09:23:00,0.7925,0.7926,0.7925,0.7925,2103200002.0
2008-10-09 09:24:00,0.7924,0.7925,0.7924,0.7924,2103200002.0
2008-10-09 09:25:00,0.7925,0.7925,0.7923,0.7924,2103200002.0
2008-10-09 09:26:00,0.7925,0.7927,0.7925,0.7927,2103200002.0
2008-10-09 09:27:00,0.7926,0.7929,0.7926,0.7928,2103200002.0
2008-10-09 09:28:00,0.7929,0.7932,0.7929,0.7931,2103200002.0
2008-10-09 09:29:00,0.7932,0.7932,0.793,0.793,2103200002.0
2008-10-09 09:30:00,0.7931,0.7935,0.7931,0.7935,2103200002.0
2008-10-09 09:31:00,0.7936,0.7936,0.7935,0.7935,2103200002.0
2008-10-09 09:32:00,0.7934,0.7935,0.7934,0.7934,2103200002.0
2008-10-09 09:33:00,0.7933,0.7934,0.7933,0.7933,2103200002.0
2008-10-09 09:34:00,0.7934,0.7936,0.7934,0.7935,2103200002.0
2008-10-09 09:35:00,0.7936,0.7937,0.7935,0.7936,2103200002.0
2008-10-09 09:36:00,0.7937,0.7938,0.7936,0.7936,2103200002.0
2008-10-09 09:37:00,0.7934,0.7936,0.7932,0.7935,2103200002.0
2008-10-09 09:38:00,0.7934,0.7936,0.7934,0.7935,2103200002.0
2008-10-09 09:39:00,0.7934,0.7935,0.7934,0.7935,2103200002.0
2008-10-09 09:40:00,0.7936,0.7937,0.7932,0.7934,2103200002.0
2008-10-09 09:41:00,0.7935,0.7937,0.7933,0.7934,2103200002.0
2008-10-09 09:42:00,0.7935,0.7936,0.7933,0.7935,2103200002.0
2008-10-09 09:43:00,0.7936,0.7937,0.7935,0.7936,2103200002.0
2008-10-09 09:44:00,0.7935,0.7941,0.7935,0.7939,2103200002.0
2008-10-09 09:45:00,0.794,0.7942,0.7938,0.7942,2103200002.0
2008-10-09 09:46:00,0.7941,0.7942,0.7936,0.7937,2103200002.0
2008-10-09 09:47:00,0.7938,0.7939,0.7937,0.7939,2103200002.0
2008-10-09 09:48:00,0.7938,0.7942,0.7938,0.7942,2103200002.0
2008-10-09 09:49:00,0.7944,0.7945,0.7942,0.7944,2103200002.0
2008-10-09 09:50:00,0.7945,0.7945,0.7943,0.7945,2103200002.0
2008-10-09 09:51:00,0.7944,0.7946,0.7944,0.7945,2103200002.0
2008-10-09 09:52:00,0.7946,0.7949,0.7945,0.7949,2103200002.0
2008-10-09 09:53:00,0.7948,0.7949,0.7947,0.7949,2103200002.0
2008-10-09 09:54:00,0.7948,0.7949,0.7945,0.7946,2103200002.0
2008-10-09 09:55:00,0.7947,0.7949,0.7946,0.7947,2103200002.0
2008-10-09 09:56:00,0.7948,0.7948,0.7944,0.7945,2103200002.0
2008-10-09 09:57:00,0.7946,0.7947,0.7945,0.7946,2103200002.0
2008-10-09 09:58:00,0.7945,0.7946,0.7944,0.7944,2103200002.0
2008-10-09 09:59:00,0.7943,0.7943,0.7942,0.7942,2103200002.0
2008-10-09 10:00:00,0.7941,0.7944,0.794,0.794,2103200002.0
2008-10-09 10:01:00,0.7941,0.7943,0.794,0.7942,2103200002.0
2008-10-09 10:02:00,0.7941,0.7943,0.7936,0.7936,2103200002.0
2008-10-09 10:03:00,0.7937,0.7941,0.7936,0.7938,2103200002.0
2008-10-09 10:04:00,0.7937,0.7941,0.7937,0.794,2103200002.0
2008-10-09 10:05:00,0.7939,0.7941,0.7939,0.7941,2103200002.0
2008-10-09 10:06:00,0.7942,0.7943,0.7941,0.7943,2103200002.0
2008-10-09 10:07:00,0.7944,0.7944,0.7943,0.7944,2103200002.0
2008-10-09 10:08:00,0.7943,0.7947,0.7943,0.7946,2103200002.0
2008-10-09 10:09:00,0.7947,0.7949,0.7942,0.7943,2103200002.0
2008-10-09 10:10:00,0.7942,0.7947,0.794,0.7946,2103200002.0
2008-10-09 10:11:00,0.7947,0.7949,0.7944,0.7945,2103200002.0
2008-10-09 10:12:00,0.7944,0.7949,0.7943,0.7948,2103200002.0
2008-10-09 10:13:00,0.7949,0.7953,0.7948,0.7951,2103200002.0
2008-10-09 10:14:00,0.795,0.7954,0.7949,0.795,2103200002.0
2008-10-09 10:15:00,0.7951,0.7952,0.7947,0.7947,2103200002.0
2008-10-09 10:16:00,0.7948,0.7948,0.7946,0.7947,2103200002.0
2008-10-09 10:17:00,0.7946,0.7948,0.7945,0.7947,2103200002.0
2008-10-09 10:18:00,0.7946,0.7947,0.7939,0.794,2103200002.0
2008-10-09 10:19:00,0.7939,0.7941,0.7938,0.7939,2103200002.0
2008-10-09 10:20:00,0.7938,0.7942,0.7936,0.7942,2103200002.0
2008-10-09 10:21:00,0.794,0.7943,0.7938,0.7938,2103200002.0
2008-10-09 10:22:00,0.7939,0.7946,0.7939,0.7943,2103200002.0
2008-10-09 10:23:00,0.7942,0.7943,0.7939,0.7939,2103200002.0
2008-10-09 10:24:00,0.794,0.7943,0.7939,0.7941,2103200002.0
2008-10-09 10:25:00,0.7942,0.7942,0.7939,0.7941,2103200002.0
2008-10-09 10:26:00,0.794,0.7945,0.794,0.7944,2103200002.0
2008-10-09 10:27:00,0.7945,0.7948,0.7945,0.7948,2103200002.0
2008-10-09 10:28:00,0.7947,0.7949,0.7943,0.7948,2103200002.0
2008-10-09 10:29:00,0.7947,0.7949,0.7944,0.7949,2103200002.0
2008-10-09 10:30:00,0.795,0.7957,0.7949,0.7957,2103200002.0
2008-10-09 10:31:00,0.7955,0.7956,0.7953,0.7956,2103200002.0
2008-10-09 10:32:00,0.7955,0.7956,0.7952,0.7952,2103200002.0
2008-10-09 10:33:00,0.7951,0.7951,0.7948,0.7948,2103200002.0
2008-10-09 10:34:00,0.7947,0.7949,0.7945,0.7948,2103200002.0
2008-10-09 10:35:00,0.7947,0.7948,0.7945,0.7948,2103200002.0
2008-10-09 10:36:00,0.7947,0.7947,0.7945,0.7947,2103200002.0
2008-10-09 10:37:00,0.7946,0.7948,0.7945,0.7945,2103200002.0
2008-10-09 10:38:00,0.7946,0.7946,0.7944,0.7944,2103200002.0
2008-10-09 10:39:00,0.7943,0.7945,0.7942,0.7944,2103200002.0
2008-10-09 10:40:00,0.7946,0.7947,0.7943,0.7943,2103200002.0
2008-10-09 10:41:00,0.7944,0.7944,0.7943,0.7943,2103200002.0
2008-10-09 10:42:00,0.7944,0.7945,0.7943,0.7943,2103200002.0
2008-10-09 10:43:00,0.7944,0.7945,0.7944,0.7945,2103200002.0
2008-10-09 10:44:00,0.7944,0.7945,0.7942,0.7944,2103200002.0
2008-10-09 10:45:00,0.7943,0.7945,0.7943,0.7944,2103200002.0
2008-10-09 10:46:00,0.7945,0.7946,0.7941,0.7942,2103200002.0
2008-10-09 10:47:00,0.7941,0.7943,0.7938,0.7938,2103200002.0
2008-10-09 10:48:00,0.7937,0.7939,0.7937,0.7939,2103200002.0
2008-10-09 10:49:00,0.794,0.7941,0.794,0.794,2103200002.0
2008-10-09 10:50:00,0.7939,0.7941,0.7938,0.7939,2103200002.0
2008-10-09 10:51:00,0.7938,0.794,0.7938,0.7938,2103200002.0
2008-10-09 10:52:00,0.7939,0.7939,0.7938,0.7938,2103200002.0
2008-10-09 10:53:00,0.7939,0.7939,0.7938,0.7938,2103200002.0
2008-10-09 10:54:00,0.7939,0.7939,0.7938,0.7938,2103200002.0
2008-10-09 10:55:00,0.7939,0.7939,0.7938,0.7938,2103200002.0
2008-10-09 10:56:00,0.7937,0.794,0.7937,0.7939,2103200002.0
2008-10-09 10:57:00,0.7938,0.7943,0.7938,0.7943,2103200002.0
2008-10-09 10:58:00,0.7944,0.7944,0.7943,0.7944,2103200002.0
2008-10-09 10:59:00,0.7945,0.7947,0.7944,0.7945,2103200002.0
2008-10-09 11:00:00,0.7946,0.7947,0.7944,0.7946,2103200002.0
2008-10-09 11:01:00,0.7945,0.7945,0.7942,0.7944,2103200002.0
2008-10-09 11:02:00,0.7945,0.7946,0.7943,0.7944,2103200002.0
2008-10-09 11:03:00,0.7943,0.7944,0.7942,0.7942,2103200002.0
2008-10-09 11:04:00,0.7941,0.7942,0.7939,0.7939,2103200002.0
2008-10-09 11:05:00,0.7938,0.7939,0.7938,0.7938,2103200002.0
2008-10-09 11:06:00,0.7939,0.7939,0.7937,0.7938,2103200002.0
2008-10-09 11:07:00,0.7937,0.7938,0.7937,0.7937,2103200002.0
2008-10-09 11:08:00,0.7938,0.7938,0.7936,0.7936,2103200002.0
2008-10-09 11:09:00,0.7935,0.7936,0.7933,0.7933,2103200002.0
2008-10-09 11:10:00,0.7932,0.7935,0.7932,0.7934,2103200002.0
2008-10-09 11:11:00,0.7935,0.7936,0.7933,0.7936,2103200002.0
2008-10-09 11:12:00,0.7935,0.794,0.7934,0.7937,2103200002.0
2008-10-09 11:13:00,0.7938,0.7938,0.7934,0.7934,2103200002.0
2008-10-09 11:14:00,0.7933,0.7935,0.7932,0.7933,2103200002.0
2008-10-09 11:15:00,0.7934,0.7934,0.7932,0.7932,2103200002.0
2008-10-09 11:16:00,0.7933,0.7934,0.7932,0.7933,2103200002.0
2008-10-09 11:17:00,0.7932,0.7935,0.7932,0.7934,2103200002.0
2008-10-09 11:18:00,0.7935,0.7936,0.7934,0.7935,2103200002.0
2008-10-09 11:19:00,0.7934,0.7934,0.7934,0.7934,2103200002.0
2008-10-09 11:20:00,0.7933,0.7934,0.7933,0.7934,2103200002.0
2008-10-09 11:21:00,0.7933,0.7934,0.7931,0.7932,2103200002.0
2008-10-09 11:22:00,0.7933,0.7934,0.7932,0.7933,2103200002.0
2008-10-09 11:23:00,0.7934,0.7934,0.7932,0.7932,2103200002.0
2008-10-09 11:24:00,0.7933,0.7933,0.7929,0.7931,2103200002.0
2008-10-09 11:25:00,0.793,0.7944,0.793,0.7942,2103200002.0
2008-10-09 11:26:00,0.7943,0.7943,0.7932,0.7934,2103200002.0
2008-10-09 11:27:00,0.7935,0.7936,0.7928,0.7929,2103200002.0
2008-10-09 11:28:00,0.793,0.793,0.7928,0.7929,2103200002.0
2008-10-09 11:29:00,0.7928,0.7929,0.7926,0.7926,2103200002.0
2008-10-09 11:30:00,0.7927,0.7928,0.7926,0.7928,2103200002.0
2008-10-09 11:31:00,0.7929,0.7929,0.7928,0.7928,2103200002.0
2008-10-09 11:32:00,0.7927,0.7928,0.7927,0.7928,2103200002.0
2008-10-09 11:33:00,0.7927,0.7928,0.7925,0.7928,2103200002.0
2008-10-09 11:34:00,0.7927,0.7927,0.7926,0.7926,2103200002.0
2008-10-09 11:35:00,0.7927,0.7928,0.7927,0.7927,2103200002.0
2008-10-09 11:36:00,0.7928,0.7928,0.7927,0.7928,2103200002.0
2008-10-09 11:37:00,0.7929,0.7931,0.7928,0.7928,2103200002.0
2008-10-09 11:38:00,0.7929,0.7929,0.7928,0.7928,2103200002.0
2008-10-09 11:39:00,0.7929,0.7929,0.7927,0.7929,2103200002.0
2008-10-09 11:40:00,0.793,0.793,0.7929,0.793,2103200002.0
2008-10-09 11:41:00,0.7931,0.7934,0.793,0.7933,2103200002.0
2008-10-09 11:42:00,0.7932,0.7936,0.7932,0.7932,2103200002.0
2008-10-09 11:43:00,0.7933,0.7933,0.7932,0.7932,2103200002.0
2008-10-09 11:44:00,0.7931,0.7932,0.7931,0.7931,2103200002.0
2008-10-09 11:45:00,0.793,0.7931,0.793,0.7931,2103200002.0
2008-10-09 11:46:00,0.793,0.7931,0.7929,0.7929,2103200002.0
2008-10-09 11:47:00,0.7928,0.7929,0.7928,0.7928,2103200002.0
2008-10-09 11:48:00,0.7929,0.7929,0.7928,0.7928,2103200002.0
2008-10-09 11:49:00,0.7929,0.793,0.7928,0.7929,2103200002.0
2008-10-09 11:50:00,0.793,0.7932,0.7929,0.7932,2103200002.0
2008-10-09 11:51:00,0.7931,0.7935,0.7931,0.7934,2103200002.0
2008-10-09 11:52:00,0.7933,0.7933,0.7927,0.7928,2103200002.0
2008-10-09 11:53:00,0.7927,0.7927,0.7924,0.7925,2103200002.0
2008-10-09 11:54:00,0.7926,0.7926,0.7923,0.7923,2103200002.0
2008-10-09 11:55:00,0.7924,0.7924,0.7922,0.7923,2103200002.0
2008-10-09 11:56:00,0.7924,0.7924,0.7922,0.7923,2103200002.0
2008-10-09 11:57:00,0.7924,0.7926,0.7924,0.7925,2103200002.0
2008-10-09 11:58:00,0.7924,0.7926,0.7921,0.7925,2103200002.0
2008-10-09 11:59:00,0.7924,0.7928,0.7924,0.7928,2103200002.0
2008-10-09 12:00:00,0.7929,0.7931,0.7928,0.7929,2103200002.0
2008-10-09 12:01:00,0.793,0.793,0.7928,0.7929,2103200002.0
2008-10-09 12:02:00,0.7928,0.7928,0.7925,0.7925,2103200002.0
2008-10-09 12:03:00,0.7926,0.7927,0.7925,0.7926,2103200002.0
2008-10-09 12:04:00,0.7925,0.7926,0.7924,0.7925,2103200002.0
2008-10-09 12:05:00,0.7926,0.7926,0.7924,0.7926,2103200002.0
2008-10-09 12:06:00,0.7925,0.7926,0.7923,0.7924,2103200002.0
2008-10-09 12:07:00,0.7925,0.7926,0.7921,0.7924,2103200002.0
2008-10-09 12:08:00,0.7923,0.7924,0.7921,0.7924,2103200002.0
2008-10-09 12:09:00,0.7923,0.7924,0.7922,0.7923,2103200002.0
2008-10-09 12:10:00,0.7924,0.7926,0.7923,0.7925,2103200002.0
2008-10-09 12:11:00,0.7924,0.7924,0.7921,0.7922,2103200002.0
2008-10-09 12:12:00,0.7921,0.7922,0.792,0.792,2103200002.0
2008-10-09 12:13:00,0.7921,0.7921,0.792,0.792,2103200002.0
2008-10-09 12:14:00,0.7921,0.7925,0.792,0.7925,2103200002.0
2008-10-09 12:15:00,0.7924,0.7925,0.7921,0.7923,2103200002.0
2008-10-09 12:16:00,0.7922,0.7925,0.792,0.7923,2103200002.0
2008-10-09 12:17:00,0.7924,0.7926,0.7924,0.7925,2103200002.0
2008-10-09 12:18:00,0.7926,0.7927,0.7925,0.7927,2103200002.0
2008-10-09 12:19:00,0.7926,0.793,0.7926,0.793,2103200002.0
2008-10-09 12:20:00,0.7931,0.7932,0.793,0.7931,2103200002.0
2008-10-09 12:21:00,0.7932,0.7945,0.7931,0.7943,2103200002.0
2008-10-09 12:22:00,0.7942,0.7944,0.7941,0.7944,2103200002.0
2008-10-09 12:23:00,0.7943,0.7947,0.7942,0.7947,2103200002.0
2008-10-09 12:24:00,0.7948,0.7948,0.7939,0.7942,2103200002.0
2008-10-09 12:25:00,0.7941,0.7942,0.7941,0.7941,2103200002.0
2008-10-09 12:26:00,0.7942,0.7946,0.7938,0.7945,2103200002.0
2008-10-09 12:27:00,0.7946,0.7946,0.7939,0.7939,2103200002.0
2008-10-09 12:28:00,0.794,0.7943,0.7939,0.7941,2103200002.0
2008-10-09 12:29:00,0.794,0.7943,0.7939,0.7941,2103200002.0
2008-10-09 12:30:00,0.794,0.7941,0.7937,0.7939,2103200002.0
2008-10-09 12:31:00,0.7937,0.7939,0.7936,0.7937,2103200002.0
2008-10-09 12:32:00,0.7939,0.7939,0.7936,0.7936,2103200002.0
2008-10-09 12:33:00,0.7937,0.7937,0.7931,0.7932,2103200002.0
2008-10-09 12:34:00,0.7931,0.7932,0.7928,0.7931,2103200002.0
2008-10-09 12:35:00,0.793,0.7934,0.793,0.7931,2103200002.0
2008-10-09 12:36:00,0.793,0.7932,0.7927,0.793,2103200002.0
2008-10-09 12:37:00,0.7931,0.7932,0.7926,0.7928,2103200002.0
2008-10-09 12:38:00,0.7929,0.793,0.7925,0.7929,2103200002.0
2008-10-09 12:39:00,0.7928,0.7929,0.7927,0.7928,2103200002.0
2008-10-09 12:40:00,0.7927,0.7928,0.7927,0.7927,2103200002.0
2008-10-09 12:41:00,0.7926,0.7927,0.7925,0.7925,2103200002.0
2008-10-09 12:42:00,0.7926,0.7926,0.7923,0.7923,2103200002.0
2008-10-09 12:43:00,0.7924,0.7924,0.7921,0.7922,2103200002.0
2008-10-09 12:44:00,0.7921,0.7921,0.792,0.7921,2103200002.0
2008-10-09 12:45:00,0.792,0.7922,0.792,0.7921,2103200002.0
2008-10-09 12:46:00,0.7922,0.7922,0.792,0.7921,2103200002.0
2008-10-09 12:47:00,0.792,0.7921,0.792,0.792,2103200002.0
2008-10-09 12:48:00,0.7921,0.7921,0.7916,0.7919,2103200002.0
2008-10-09 12:49:00,0.792,0.792,0.7916,0.7916,2103200002.0
2008-10-09 12:50:00,0.7915,0.7916,0.7913,0.7913,2103200002.0
2008-10-09 12:51:00,0.7914,0.7915,0.791,0.791,2103200002.0
2008-10-09 12:52:00,0.7911,0.7911,0.7909,0.7909,2103200002.0
2008-10-09 12:53:00,0.791,0.7915,0.791,0.7913,2103200002.0
2008-10-09 12:54:00,0.7912,0.7916,0.7912,0.7916,2103200002.0
2008-10-09 12:55:00,0.7915,0.7916,0.7914,0.7916,2103200002.0
2008-10-09 12:56:00,0.7915,0.7916,0.7914,0.7915,2103200002.0
2008-10-09 12:57:00,0.7916,0.7918,0.7916,0.7916,2103200002.0
2008-10-09 12:58:00,0.7918,0.7918,0.7913,0.7914,2103200002.0
2008-10-09 12:59:00,0.7913,0.7919,0.7913,0.7918,2103200002.0
2008-10-09 13:00:00,0.7916,0.7919,0.7914,0.7919,2103200002.0
2008-10-09 13:01:00,0.7918,0.7919,0.7918,0.7919,2103200002.0
2008-10-09 13:02:00,0.7922,0.7923,0.7919,0.7921,2103200002.0
2008-10-09 13:03:00,0.7922,0.7923,0.7921,0.7922,2103200002.0
2008-10-09 13:04:00,0.7921,0.7923,0.792,0.7923,2103200002.0
2008-10-09 13:05:00,0.7922,0.7926,0.7921,0.7924,2103200002.0
2008-10-09 13:06:00,0.7925,0.7926,0.7923,0.7925,2103200002.0
2008-10-09 13:07:00,0.7926,0.7928,0.7924,0.7925,2103200002.0
2008-10-09 13:08:00,0.7926,0.7927,0.7922,0.7922,2103200002.0
2008-10-09 13:09:00,0.7923,0.7924,0.7916,0.7923,2103200002.0
2008-10-09 13:10:00,0.7922,0.7923,0.7916,0.792,2103200002.0
2008-10-09 13:11:00,0.7919,0.792,0.7915,0.7916,2103200002.0
2008-10-09 13:12:00,0.7915,0.7916,0.7915,0.7916,2103200002.0
2008-10-09 13:13:00,0.7915,0.7916,0.7913,0.7914,2103200002.0
2008-10-09 13:14:00,0.7913,0.7914,0.7912,0.7913,2103200002.0
2008-10-09 13:15:00,0.7912,0.7913,0.791,0.7911,2103200002.0
2008-10-09 13:16:00,0.791,0.791,0.7902,0.7903,2103200002.0
2008-10-09 13:17:00,0.7902,0.7903,0.7901,0.7903,2103200002.0
2008-10-09 13:18:00,0.7902,0.7903,0.79,0.7901,2103200002.0
2008-10-09 13:19:00,0.79,0.7901,0.79,0.7901,2103200002.0
2008-10-09 13:20:00,0.79,0.7905,0.79,0.7905,2103200002.0
2008-10-09 13:21:00,0.7904,0.7908,0.7904,0.7907,2103200002.0
2008-10-09 13:22:00,0.7908,0.7908,0.7905,0.7906,2103200002.0
2008-10-09 13:23:00,0.7907,0.7908,0.7906,0.7907,2103200002.0
2008-10-09 13:24:00,0.7906,0.7907,0.7905,0.7906,2103200002.0
2008-10-09 13:25:00,0.7907,0.7907,0.7899,0.7901,2103200002.0
2008-10-09 13:26:00,0.79,0.7904,0.7896,0.7903,2103200002.0
2008-10-09 13:27:00,0.7902,0.7904,0.79,0.7901,2103200002.0
2008-10-09 13:28:00,0.7902,0.7902,0.79,0.79,2103200002.0
2008-10-09 13:29:00,0.7901,0.7903,0.79,0.7902,2103200002.0
2008-10-09 13:30:00,0.7903,0.7903,0.7901,0.7902,2103200002.0
2008-10-09 13:31:00,0.7903,0.7904,0.7902,0.7902,2103200002.0
2008-10-09 13:32:00,0.7903,0.7906,0.7902,0.7905,2103200002.0
2008-10-09 13:33:00,0.7904,0.7905,0.7902,0.7903,2103200002.0
2008-10-09 13:34:00,0.7904,0.7906,0.7903,0.7906,2103200002.0
2008-10-09 13:35:00,0.7905,0.7907,0.7905,0.7906,2103200002.0
2008-10-09 13:36:00,0.7905,0.7907,0.7904,0.7906,2103200002.0
2008-10-09 13:37:00,0.7905,0.7907,0.7905,0.7907,2103200002.0
2008-10-09 13:38:00,0.7906,0.7907,0.7905,0.7905,2103200002.0
2008-10-09 13:39:00,0.7906,0.7907,0.7906,0.7906,2103200002.0
2008-10-09 13:40:00,0.7907,0.7907,0.7906,0.7907,2103200002.0
2008-10-09 13:41:00,0.7906,0.7907,0.7905,0.7905,2103200002.0
2008-10-09 13:42:00,0.7906,0.7906,0.7905,0.79055,2103200002.0
2008-10-09 13:43:00,0.7904,0.7905,0.7903,0.7903,1611999990.0
2008-10-09 13:44:00,0.7904,0.7904,0.7898,0.7898,1611999990.0
2008-10-09 13:45:00,0.7899,0.7899,0.7893,0.7895,1611999990.0
2008-10-09 13:46:00,0.7894,0.7897,0.7894,0.7896,1611999990.0
2008-10-09 13:47:00,0.7895,0.7896,0.7893,0.7894,1611999990.0
2008-10-09 13:48:00,0.7895,0.7895,0.7889,0.7889,1611999990.0
2008-10-09 13:49:00,0.789,0.789,0.7886,0.7887,1611999990.0
2008-10-09 13:50:00,0.7888,0.7891,0.7888,0.789,1611999990.0
2008-10-09 13:51:00,0.7889,0.789,0.7886,0.7886,1611999990.0
2008-10-09 13:52:00,0.7885,0.7886,0.7884,0.7884,1611999990.0
2008-10-09 13:53:00,0.7883,0.7884,0.7882,0.7883,1611999990.0
2008-10-09 13:54:00,0.7884,0.7884,0.7883,0.7884,1611999990.0
2008-10-09 13:55:00,0.7883,0.7885,0.7883,0.7885,1611999990.0
2008-10-09 13:56:00,0.7886,0.7887,0.7885,0.7886,1611999990.0
2008-10-09 13:57:00,0.7888,0.7888,0.7886,0.7887,1611999990.0
2008-10-09 13:58:00,0.7886,0.7889,0.7886,0.7888,1611999990.0
2008-10-09 13:59:00,0.7887,0.7887,0.7882,0.7882,1611999990.0
2008-10-09 14:00:00,0.7883,0.7885,0.7883,0.7884,1611999990.0
2008-10-09 14:01:00,0.7885,0.7889,0.7885,0.7888,1611999990.0
2008-10-09 14:02:00,0.7887,0.7888,0.7886,0.7888,1611999990.0
2008-10-09 14:03:00,0.7889,0.7891,0.7888,0.7891,1611999990.0
2008-10-09 14:04:00,0.789,0.7893,0.789,0.7892,1611999990.0
2008-10-09 14:05:00,0.7893,0.7893,0.789,0.789,1611999990.0
2008-10-09 14:06:00,0.7889,0.7893,0.7888,0.7893,1611999990.0
2008-10-09 14:07:00,0.7892,0.7893,0.7892,0.7893,1611999990.0
2008-10-09 14:08:00,0.7894,0.7894,0.7893,0.7893,1611999990.0
2008-10-09 14:09:00,0.7892,0.7894,0.7892,0.7894,1611999990.0
2008-10-09 14:10:00,0.7893,0.7894,0.7893,0.7894,1611999990.0
2008-10-09 14:11:00,0.7893,0.7897,0.7893,0.7897,1611999990.0
2008-10-09 14:12:00,0.7898,0.7898,0.7894,0.7894,1611999990.0
2008-10-09 14:13:00,0.7893,0.7895,0.7892,0.7892,1611999990.0
2008-10-09 14:14:00,0.7891,0.7897,0.7891,0.7896,1611999990.0
2008-10-09 14:15:00,0.7895,0.7897,0.7895,0.7896,1611999990.0
2008-10-09 14:16:00,0.7895,0.7897,0.7892,0.7893,1611999990.0
2008-10-09 14:17:00,0.7892,0.7893,0.789,0.7891,1611999990.0
2008-10-09 14:18:00,0.7892,0.7894,0.789,0.7891,1611999990.0
2008-10-09 14:19:00,0.7892,0.7894,0.7891,0.7892,1611999990.0
2008-10-09 14:20:00,0.7893,0.7896,0.7892,0.7895,1611999990.0
2008-10-09 14:21:00,0.7896,0.7897,0.7895,0.7896,1611999990.0
2008-10-09 14:22:00,0.7897,0.7897,0.7895,0.7895,1611999990.0
2008-10-09 14:23:00,0.7894,0.7895,0.7892,0.7893,1611999990.0
2008-10-09 14:24:00,0.7892,0.7893,0.7891,0.7892,1611999990.0
2008-10-09 14:25:00,0.7893,0.7893,0.789,0.789,1611999990.0
2008-10-09 14:26:00,0.7891,0.7892,0.789,0.789,1611999990.0
2008-10-09 14:27:00,0.7889,0.789,0.7887,0.7888,1611999990.0
2008-10-09 14:28:00,0.7889,0.7892,0.7888,0.7892,1611999990.0
2008-10-09 14:29:00,0.7891,0.7896,0.7891,0.7894,1611999990.0
2008-10-09 14:30:00,0.7893,0.7894,0.7892,0.7892,1611999990.0
2008-10-09 14:31:00,0.7893,0.7893,0.789,0.7893,1611999990.0
2008-10-09 14:32:00,0.7892,0.7896,0.7892,0.7896,1611999990.0
2008-10-09 14:33:00,0.7895,0.7896,0.7895,0.7896,1611999990.0
2008-10-09 14:34:00,0.7897,0.7899,0.7896,0.7898,1611999990.0
2008-10-09 14:35:00,0.7899,0.7903,0.7898,0.7902,1611999990.0
2008-10-09 14:36:00,0.7903,0.7903,0.7899,0.79,1611999990.0
2008-10-09 14:37:00,0.7901,0.7902,0.7899,0.79,1611999990.0
2008-10-09 14:38:00,0.7899,0.7903,0.7899,0.7902,1611999990.0
2008-10-09 14:39:00,0.7901,0.7904,0.79,0.7904,1611999990.0
2008-10-09 14:40:00,0.7902,0.7903,0.79,0.7901,1611999990.0
2008-10-09 14:41:00,0.79,0.7901,0.7899,0.79,1611999990.0
2008-10-09 14:42:00,0.7899,0.79,0.7899,0.79,1611999990.0
2008-10-09 14:43:00,0.7901,0.7901,0.7899,0.7899,1611999990.0
2008-10-09 14:44:00,0.7898,0.7901,0.7897,0.79,1611999990.0
2008-10-09 14:45:00,0.7901,0.7903,0.79,0.7901,1611999990.0
2008-10-09 14:46:00,0.79,0.7902,0.79,0.7902,1611999990.0
2008-10-09 14:47:00,0.7901,0.7902,0.7899,0.7901,1611999990.0
2008-10-09 14:48:00,0.79,0.79,0.7898,0.7899,1611999990.0
2008-10-09 14:49:00,0.79,0.79,0.7899,0.7899,1611999990.0
2008-10-09 14:50:00,0.7898,0.7901,0.7898,0.79,1611999990.0
2008-10-09 14:51:00,0.7899,0.79,0.7898,0.79,1611999990.0
2008-10-09 14:52:00,0.7901,0.7904,0.7901,0.7902,1611999990.0
2008-10-09 14:53:00,0.7903,0.7903,0.7899,0.7899,1611999990.0
2008-10-09 14:54:00,0.79,0.7901,0.7899,0.7899,1611999990.0
2008-10-09 14:55:00,0.79,0.7903,0.79,0.7902,1611999990.0
2008-10-09 14:56:00,0.7901,0.7902,0.7901,0.7901,1611999990.0
2008-10-09 14:57:00,0.7902,0.7903,0.79,0.79,1611999990.0
2008-10-09 14:58:00,0.7899,0.79,0.7898,0.79,1611999990.0
2008-10-09 14:59:00,0.7899,0.7901,0.7899,0.7901,1611999990.0
2008-10-09 15:00:00,0.79,0.7904,0.79,0.7903,1611999990.0
2008-10-09 15:01:00,0.7902,0.7903,0.7901,0.7901,1611999990.0
2008-10-09 15:02:00,0.7902,0.7902,0.79,0.79,1611999990.0
2008-10-09 15:03:00,0.7901,0.7901,0.7892,0.7892,1611999990.0
2008-10-09 15:04:00,0.7893,0.7898,0.7892,0.7895,1611999990.0
2008-10-09 15:05:00,0.7894,0.7895,0.789,0.7892,1611999990.0
2008-10-09 15:06:00,0.7893,0.7893,0.7891,0.7892,1611999990.0
2008-10-09 15:07:00,0.7891,0.7892,0.7888,0.7889,1611999990.0
2008-10-09 15:08:00,0.7888,0.7888,0.7885,0.7885,1611999990.0
2008-10-09 15:09:00,0.7886,0.7886,0.7884,0.7885,1611999990.0
2008-10-09 15:10:00,0.7884,0.7886,0.7883,0.7886,1611999990.0
2008-10-09 15:11:00,0.7885,0.7886,0.7881,0.7881,1611999990.0
2008-10-09 15:12:00,0.7882,0.7883,0.7882,0.7883,1611999990.0
2008-10-09 15:13:00,0.7882,0.7884,0.7882,0.7883,1611999990.0
2008-10-09 15:14:00,0.7884,0.7884,0.7883,0.7883,1611999990.0
2008-10-09 15:15:00,0.7884,0.7884,0.7883,0.7883,1611999990.0
2008-10-09 15:16:00,0.7884,0.7885,0.7883,0.7884,1611999990.0
2008-10-09 15:17:00,0.7883,0.7884,0.7881,0.7882,1611999990.0
2008-10-09 15:18:00,0.7881,0.7882,0.7878,0.7879,1611999990.0
2008-10-09 15:19:00,0.788,0.788,0.7875,0.7875,1611999990.0
2008-10-09 15:20:00,0.7877,0.7877,0.7872,0.7873,1611999990.0
2008-10-09 15:21:00,0.7872,0.7874,0.7872,0.7874,1611999990.0
2008-10-09 15:22:00,0.7875,0.7877,0.7874,0.7876,1611999990.0
2008-10-09 15:23:00,0.7877,0.7878,0.7877,0.7877,1611999990.0
2008-10-09 15:24:00,0.7876,0.7876,0.7874,0.7874,1611999990.0
2008-10-09 15:25:00,0.7875,0.7881,0.7873,0.7878,1611999990.0
2008-10-09 15:26:00,0.7877,0.7878,0.7875,0.7876,1611999990.0
2008-10-09 15:27:00,0.7875,0.7879,0.7875,0.7876,1611999990.0
2008-10-09 15:28:00,0.7877,0.788,0.7876,0.7878,1611999990.0
2008-10-09 15:29:00,0.7877,0.7877,0.7872,0.7874,1611999990.0
2008-10-09 15:30:00,0.7873,0.7878,0.7873,0.7877,1611999990.0
2008-10-09 15:31:00,0.7876,0.7878,0.7876,0.7878,1611999990.0
2008-10-09 15:32:00,0.7879,0.7881,0.7879,0.7881,1611999990.0
2008-10-09 15:33:00,0.788,0.7882,0.7877,0.7878,1611999990.0
2008-10-09 15:34:00,0.7877,0.7878,0.7874,0.7875,1611999990.0
2008-10-09 15:35:00,0.7874,0.7877,0.7873,0.7873,1611999990.0
2008-10-09 15:36:00,0.7872,0.7874,0.7871,0.7871,1611999990.0
2008-10-09 15:37:00,0.787,0.787,0.7869,0.7869,1611999990.0
2008-10-09 15:38:00,0.787,0.7871,0.7868,0.7869,1611999990.0
2008-10-09 15:39:00,0.787,0.787,0.7868,0.7869,1611999990.0
2008-10-09 15:40:00,0.787,0.7871,0.7869,0.7871,1611999990.0
2008-10-09 15:41:00,0.7872,0.7872,0.7869,0.787,1611999990.0
2008-10-09 15:42:00,0.7869,0.7872,0.7869,0.7872,1611999990.0
2008-10-09 15:43:00,0.7871,0.7875,0.7871,0.7874,1611999990.0
2008-10-09 15:44:00,0.7873,0.7873,0.7872,0.7873,1611999990.0
2008-10-09 15:45:00,0.7874,0.7874,0.7872,0.7873,1611999990.0
2008-10-09 15:46:00,0.7872,0.7876,0.7872,0.7875,1611999990.0
2008-10-09 15:47:00,0.7874,0.7877,0.7873,0.7877,1611999990.0
2008-10-09 15:48:00,0.7876,0.7876,0.7875,0.7875,1611999990.0
2008-10-09 15:49:00,0.7876,0.7879,0.7876,0.7879,1611999990.0
2008-10-09 15:50:00,0.788,0.7881,0.7876,0.7877,1611999990.0
2008-10-09 15:51:00,0.7876,0.7877,0.7876,0.7876,1611999990.0
2008-10-09 15:52:00,0.7877,0.7877,0.7871,0.7872,1611999990.0
2008-10-09 15:53:00,0.7873,0.7874,0.7872,0.7873,1611999990.0
2008-10-09 15:54:00,0.7872,0.7874,0.7872,0.7874,1611999990.0
2008-10-09 15:55:00,0.7875,0.7875,0.7873,0.7874,1611999990.0
2008-10-09 15:56:00,0.7875,0.7875,0.7872,0.7875,1611999990.0
2008-10-09 15:57:00,0.7874,0.7876,0.7872,0.7875,1611999990.0
2008-10-09 15:58:00,0.7874,0.7877,0.7872,0.7877,1611999990.0
2008-10-09 15:59:00,0.7878,0.7878,0.7873,0.7874,1611999990.0
2008-10-09 16:00:00,0.7873,0.7874,0.787,0.7871,1611999990.0
2008-10-09 16:01:00,0.787,0.7871,0.7868,0.7868,1611999990.0
2008-10-09 16:02:00,0.7867,0.7869,0.7867,0.7868,1611999990.0
2008-10-09 16:03:00,0.7867,0.7868,0.7866,0.7868,1611999990.0
2008-10-09 16:04:00,0.7867,0.7869,0.7863,0.7863,1611999990.0
2008-10-09 16:05:00,0.7864,0.7866,0.7863,0.7863,1611999990.0
2008-10-09 16:06:00,0.7864,0.7865,0.7863,0.7865,1611999990.0
2008-10-09 16:07:00,0.7864,0.7865,0.7863,0.7863,1611999990.0
2008-10-09 16:08:00,0.7864,0.7865,0.7863,0.7865,1611999990.0
2008-10-09 16:09:00,0.7864,0.7865,0.786,0.786,1611999990.0
2008-10-09 16:10:00,0.7861,0.7864,0.7859,0.7863,1611999990.0
2008-10-09 16:11:00,0.7862,0.7864,0.7861,0.7863,1611999990.0
2008-10-09 16:12:00,0.7864,0.7869,0.7863,0.7867,1611999990.0
2008-10-09 16:13:00,0.7868,0.7869,0.7866,0.7869,1611999990.0
2008-10-09 16:14:00,0.7868,0.787,0.7867,0.787,1611999990.0
2008-10-09 16:15:00,0.7871,0.7871,0.7866,0.7868,1611999990.0
2008-10-09 16:16:00,0.7869,0.7871,0.7868,0.7871,1611999990.0
2008-10-09 16:17:00,0.7872,0.7874,0.7872,0.7874,1611999990.0
2008-10-09 16:18:00,0.7873,0.7881,0.7873,0.7877,1611999990.0
2008-10-09 16:19:00,0.7878,0.7882,0.7877,0.7882,1611999990.0
2008-10-09 16:20:00,0.7883,0.7887,0.7883,0.7886,1611999990.0
2008-10-09 16:21:00,0.7885,0.7893,0.7885,0.7891,1611999990.0
2008-10-09 16:22:00,0.7892,0.7897,0.7891,0.7897,1611999990.0
2008-10-09 16:23:00,0.7896,0.7898,0.789,0.7891,1611999990.0
2008-10-09 16:24:00,0.7892,0.7892,0.7889,0.789,1611999990.0
2008-10-09 16:25:00,0.7891,0.7898,0.789,0.7893,1611999990.0
2008-10-09 16:26:00,0.7894,0.7899,0.7894,0.7898,1611999990.0
2008-10-09 16:27:00,0.7897,0.7897,0.7892,0.7893,1611999990.0
2008-10-09 16:28:00,0.7894,0.7895,0.7891,0.7892,1611999990.0
2008-10-09 16:29:00,0.7893,0.7894,0.7891,0.7892,1611999990.0
2008-10-09 16:30:00,0.7891,0.7895,0.7891,0.7891,1611999990.0
2008-10-09 16:31:00,0.7892,0.7898,0.7892,0.7898,1611999990.0
2008-10-09 16:32:00,0.7897,0.7898,0.7894,0.7896,1611999990.0
2008-10-09 16:33:00,0.7897,0.79,0.7896,0.7899,1611999990.0
2008-10-09 16:34:00,0.7898,0.7899,0.7896,0.7897,1611999990.0
2008-10-09 16:35:00,0.7896,0.7897,0.7896,0.7896,1611999990.0
2008-10-09 16:36:00,0.7895,0.7896,0.7895,0.7896,1611999990.0
2008-10-09 16:37:00,0.7897,0.7899,0.7896,0.7897,1611999990.0
2008-10-09 16:38:00,0.7898,0.7898,0.7897,0.7898,1611999990.0
2008-10-09 16:39:00,0.7897,0.79,0.7897,0.7897,1611999990.0
2008-10-09 16:40:00,0.7898,0.7898,0.7896,0.7896,1611999990.0
2008-10-09 16:41:00,0.7897,0.7901,0.7896,0.7898,1611999990.0
2008-10-09 16:42:00,0.7899,0.7913,0.7898,0.7912,1611999990.0
2008-10-09 16:43:00,0.7913,0.7913,0.7907,0.7908,1611999990.0
2008-10-09 16:44:00,0.7909,0.7909,0.7906,0.7908,1611999990.0
2008-10-09 16:45:00,0.7909,0.7917,0.7907,0.7915,1611999990.0
2008-10-09 16:46:00,0.7914,0.7914,0.7911,0.7912,1611999990.0
2008-10-09 16:47:00,0.7913,0.7918,0.7912,0.7918,1611999990.0
2008-10-09 16:48:00,0.7919,0.7919,0.7912,0.7914,1611999990.0
2008-10-09 16:49:00,0.7913,0.7917,0.7912,0.7914,1611999990.0
2008-10-09 16:50:00,0.7913,0.7913,0.7911,0.7912,1611999990.0
2008-10-09 16:51:00,0.7913,0.7915,0.791,0.7912,1611999990.0
2008-10-09 16:52:00,0.7911,0.7914,0.7911,0.7914,1611999990.0
2008-10-09 16:53:00,0.7915,0.7918,0.7914,0.7917,1611999990.0
2008-10-09 16:54:00,0.7918,0.7919,0.7914,0.7915,1611999990.0
2008-10-09 16:55:00,0.7914,0.7916,0.791,0.7912,1611999990.0
2008-10-09 16:56:00,0.7911,0.7916,0.7911,0.7914,1611999990.0
2008-10-09 16:57:00,0.7915,0.7916,0.7913,0.7914,1611999990.0
2008-10-09 16:58:00,0.7915,0.7918,0.7913,0.7914,1611999990.0
2008-10-09 16:59:00,0.7915,0.7919,0.7913,0.7917,1611999990.0
2008-10-09 17:00:00,0.7916,0.7918,0.7912,0.7913,1611999990.0
2008-10-09 17:01:00,0.7912,0.7913,0.791,0.7911,1611999990.0
2008-10-09 17:03:00,0.7912,0.7916,0.7911,0.7913,1611999990.0
2008-10-09 17:04:00,0.7914,0.7915,0.7912,0.7912,1611999990.0
2008-10-09 17:05:00,0.7913,0.7913,0.7911,0.7912,1611999990.0
2008-10-09 17:06:00,0.7913,0.7913,0.7911,0.7912,1611999990.0
2008-10-09 17:07:00,0.7913,0.7919,0.7913,0.7918,1611999990.0
2008-10-09 17:08:00,0.7919,0.7919,0.7915,0.7917,1611999990.0
2008-10-09 17:09:00,0.7918,0.7919,0.7915,0.7918,1611999990.0
2008-10-09 17:10:00,0.7917,0.7918,0.7917,0.7918,1611999990.0
2008-10-09 17:11:00,0.7917,0.7919,0.7917,0.7918,1611999990.0
2008-10-09 17:12:00,0.7919,0.792,0.7917,0.7919,1611999990.0
2008-10-09 17:13:00,0.792,0.7921,0.7919,0.792,1611999990.0
2008-10-09 17:14:00,0.7919,0.7921,0.7918,0.7919,1611999990.0
2008-10-09 17:15:00,0.7918,0.7922,0.7918,0.7918,1611999990.0
2008-10-09 17:16:00,0.7917,0.7918,0.7914,0.7917,1611999990.0
2008-10-09 17:17:00,0.7918,0.7918,0.7916,0.7918,1611999990.0
2008-10-09 17:18:00,0.7917,0.7918,0.7916,0.7918,1611999990.0
2008-10-09 17:19:00,0.7917,0.7917,0.7915,0.7917,1611999990.0
2008-10-09 17:20:00,0.7916,0.7917,0.7914,0.7916,1611999990.0
2008-10-09 17:21:00,0.7915,0.7917,0.7915,0.7917,1611999990.0
2008-10-09 17:22:00,0.7916,0.7919,0.7916,0.7916,1611999990.0
2008-10-09 17:23:00,0.7917,0.7919,0.7917,0.7917,1611999990.0
2008-10-09 17:24:00,0.7918,0.7918,0.7915,0.7916,1611999990.0
2008-10-09 17:25:00,0.7915,0.7919,0.7915,0.7917,1611999990.0
2008-10-09 17:26:00,0.7916,0.7919,0.7915,0.7916,1611999990.0
2008-10-09 17:27:00,0.7917,0.7918,0.7914,0.7914,1611999990.0
2008-10-09 17:28:00,0.7915,0.7916,0.7913,0.7915,1611999990.0
2008-10-09 17:29:00,0.7914,0.7914,0.791,0.7913,1611999990.0
2008-10-09 17:30:00,0.7912,0.7922,0.7912,0.7921,1611999990.0
2008-10-09 17:31:00,0.792,0.7922,0.7916,0.7918,1611999990.0
2008-10-09 17:32:00,0.7917,0.792,0.7917,0.7919,1611999990.0
2008-10-09 17:33:00,0.7918,0.7918,0.7916,0.7916,1611999990.0
2008-10-09 17:34:00,0.7917,0.7917,0.7915,0.7917,1611999990.0
2008-10-09 17:35:00,0.7918,0.7921,0.7917,0.7921,1611999990.0
2008-10-09 17:36:00,0.7922,0.7922,0.7921,0.7922,1611999990.0
2008-10-09 17:37:00,0.7923,0.7926,0.7921,0.7924,1611999990.0
2008-10-09 17:38:00,0.7923,0.7924,0.7916,0.7916,1611999990.0
2008-10-09 17:39:00,0.7915,0.7919,0.7915,0.7919,1611999990.0
2008-10-09 17:40:00,0.792,0.7923,0.7919,0.7921,1611999990.0
2008-10-09 17:41:00,0.792,0.7923,0.792,0.7922,1611999990.0
2008-10-09 17:42:00,0.7923,0.7926,0.7922,0.7926,1611999990.0
2008-10-09 17:43:00,0.7927,0.7929,0.7924,0.7924,1611999990.0
2008-10-09 17:44:00,0.7925,0.7925,0.7923,0.7924,1611999990.0
2008-10-09 17:45:00,0.7923,0.7926,0.7923,0.7926,1611999990.0
2008-10-09 17:46:00,0.7925,0.7928,0.7924,0.7928,1611999990.0
2008-10-09 17:47:00,0.7927,0.7928,0.7925,0.7927,1611999990.0
2008-10-09 17:48:00,0.7928,0.7929,0.7927,0.7927,1611999990.0
2008-10-09 17:49:00,0.7926,0.7928,0.7925,0.7926,1611999990.0
2008-10-09 17:50:00,0.7927,0.7928,0.7925,0.7926,1611999990.0
2008-10-09 17:51:00,0.7925,0.7929,0.7925,0.7929,1611999990.0
2008-10-09 17:52:00,0.7928,0.793,0.7927,0.7927,1611999990.0
2008-10-09 17:53:00,0.7928,0.7929,0.7927,0.7927,1611999990.0
2008-10-09 17:54:00,0.7928,0.7928,0.7926,0.7926,1611999990.0
2008-10-09 17:55:00,0.7927,0.793,0.7926,0.7928,1611999990.0
2008-10-09 17:56:00,0.7929,0.793,0.7928,0.7928,1611999990.0
2008-10-09 17:57:00,0.7929,0.7931,0.7927,0.7928,1611999990.0
2008-10-09 17:58:00,0.7927,0.793,0.7925,0.7925,1611999990.0
2008-10-09 17:59:00,0.7926,0.7928,0.7924,0.7925,1611999990.0
2008-10-09 18:00:00,0.7924,0.7929,0.7924,0.7929,1611999990.0
2008-10-09 18:01:00,0.7928,0.7934,0.7928,0.7933,1611999990.0
2008-10-09 18:02:00,0.7934,0.7937,0.7934,0.7934,1611999990.0
2008-10-09 18:03:00,0.7933,0.7934,0.7931,0.7932,1611999990.0
2008-10-09 18:04:00,0.7933,0.7934,0.7929,0.7931,1611999990.0
2008-10-09 18:05:00,0.793,0.7931,0.7928,0.7928,1611999990.0
2008-10-09 18:06:00,0.7929,0.7929,0.7928,0.7928,1611999990.0
2008-10-09 18:07:00,0.7929,0.7931,0.7926,0.793,1611999990.0
2008-10-09 18:08:00,0.7929,0.7935,0.7929,0.7934,1611999990.0
2008-10-09 18:09:00,0.7933,0.7934,0.7932,0.7933,1611999990.0
2008-10-09 18:10:00,0.7934,0.7944,0.7934,0.7941,1611999990.0
2008-10-09 18:11:00,0.794,0.7943,0.7936,0.7943,1611999990.0
2008-10-09 18:12:00,0.7937,0.7939,0.7937,0.7939,1611999990.0
2008-10-09 18:13:00,0.7942,0.7943,0.7941,0.7941,1611999990.0
2008-10-09 18:14:00,0.7942,0.7942,0.794,0.7941,1611999990.0
2008-10-09 18:15:00,0.7943,0.7943,0.7942,0.7942,1611999990.0
2008-10-09 18:16:00,0.7941,0.7943,0.7941,0.7943,1611999990.0
2008-10-09 18:18:00,0.7944,0.7948,0.7944,0.7947,1611999990.0
2008-10-09 18:19:00,0.7946,0.7949,0.7946,0.7948,1611999990.0
2008-10-09 18:20:00,0.7949,0.7951,0.7947,0.795,1611999990.0
2008-10-09 18:21:00,0.7951,0.7953,0.795,0.7951,1611999990.0
2008-10-09 18:22:00,0.795,0.795,0.7944,0.7945,1611999990.0
2008-10-09 18:23:00,0.7944,0.7946,0.7944,0.7945,1611999990.0
2008-10-09 18:24:00,0.7946,0.7947,0.7944,0.7947,1611999990.0
2008-10-09 18:25:00,0.7948,0.7949,0.7946,0.7946,1611999990.0
2008-10-09 18:26:00,0.7947,0.7948,0.7946,0.7947,1611999990.0
2008-10-09 18:27:00,0.7948,0.7948,0.7943,0.7944,1611999990.0
2008-10-09 18:28:00,0.7945,0.7945,0.7943,0.7943,1611999990.0
2008-10-09 18:29:00,0.7944,0.7944,0.7942,0.7942,1611999990.0
2008-10-09 18:30:00,0.7943,0.7944,0.7942,0.7944,1611999990.0
2008-10-09 18:31:00,0.7943,0.7943,0.7939,0.7939,1611999990.0
2008-10-09 18:32:00,0.794,0.794,0.7933,0.7934,1611999990.0
2008-10-09 18:33:00,0.7935,0.7938,0.7935,0.7936,1611999990.0
2008-10-09 18:34:00,0.7937,0.7938,0.7934,0.7936,1611999990.0
2008-10-09 18:35:00,0.7935,0.7935,0.7934,0.7934,1611999990.0
2008-10-09 18:36:00,0.7935,0.7935,0.7932,0.7932,1611999990.0
2008-10-09 18:37:00,0.7933,0.7935,0.7933,0.7933,1611999990.0
2008-10-09 18:38:00,0.7934,0.7934,0.7932,0.7933,1611999990.0
2008-10-09 18:39:00,0.7932,0.7933,0.7932,0.7933,1611999990.0
2008-10-09 18:40:00,0.7932,0.7934,0.7932,0.7934,1611999990.0
2008-10-09 18:41:00,0.7933,0.7934,0.7931,0.7933,1611999990.0
2008-10-09 18:42:00,0.7932,0.7934,0.7932,0.7933,1611999990.0
2008-10-09 18:43:00,0.7934,0.7938,0.7934,0.7937,1611999990.0
2008-10-09 18:44:00,0.7938,0.7938,0.7935,0.7935,1611999990.0
2008-10-09 18:45:00,0.7936,0.7937,0.7935,0.7935,1611999990.0
2008-10-09 18:46:00,0.7936,0.7936,0.7933,0.7933,1611999990.0
2008-10-09 18:47:00,0.7934,0.7934,0.7929,0.7929,1611999990.0
2008-10-09 18:48:00,0.793,0.7932,0.7929,0.7931,1611999990.0
2008-10-09 18:49:00,0.793,0.7932,0.7929,0.793,1611999990.0
2008-10-09 18:50:00,0.7931,0.7932,0.7929,0.7932,1611999990.0
2008-10-09 18:51:00,0.7931,0.7931,0.7929,0.7929,1611999990.0
2008-10-09 18:52:00,0.793,0.793,0.7929,0.7929,1611999990.0
2008-10-09 18:53:00,0.793,0.7933,0.7929,0.7933,1611999990.0
2008-10-09 18:54:00,0.7934,0.7934,0.7933,0.7933,1611999990.0
2008-10-09 18:55:00,0.7934,0.7935,0.7933,0.7934,1611999990.0
2008-10-09 18:56:00,0.7935,0.7935,0.7933,0.7933,1611999990.0
2008-10-09 18:57:00,0.7934,0.7934,0.7931,0.7934,1611999990.0
2008-10-09 18:58:00,0.7933,0.7933,0.7932,0.7932,1611999990.0
2008-10-09 18:59:00,0.7933,0.7933,0.7932,0.7933,1611999990.0
2008-10-09 19:00:00,0.7932,0.7932,0.7929,0.7929,1611999990.0
2008-10-09 19:01:00,0.793,0.7931,0.793,0.7931,1611999990.0
2008-10-09 19:02:00,0.7932,0.7932,0.793,0.793,1611999990.0
2008-10-09 19:03:00,0.7931,0.7932,0.793,0.7932,1611999990.0
2008-10-09 19:04:00,0.7933,0.7933,0.7931,0.7931,1611999990.0
2008-10-09 19:05:00,0.7932,0.7933,0.7931,0.7932,1611999990.0
2008-10-09 19:06:00,0.7931,0.7933,0.7931,0.7933,1611999990.0
2008-10-09 19:07:00,0.7932,0.7933,0.7931,0.7932,1611999990.0
2008-10-09 19:08:00,0.7933,0.7933,0.7932,0.7933,1611999990.0
2008-10-09 19:09:00,0.7932,0.7933,0.7931,0.7931,1611999990.0
2008-10-09 19:10:00,0.7932,0.7932,0.7931,0.7932,1611999990.0
2008-10-09 19:11:00,0.7931,0.7932,0.7928,0.7928,1611999990.0
2008-10-09 19:12:00,0.7929,0.7929,0.7925,0.7926,1611999990.0
2008-10-09 19:13:00,0.7927,0.7927,0.7925,0.7926,1611999990.0
2008-10-09 19:14:00,0.7925,0.7926,0.7925,0.7925,1611999990.0
2008-10-09 19:15:00,0.7924,0.7925,0.7918,0.7922,1611999990.0
2008-10-09 19:16:00,0.7923,0.7923,0.7922,0.7922,1611999990.0
2008-10-09 19:17:00,0.7923,0.7923,0.7921,0.7922,1611999990.0
2008-10-09 19:18:00,0.7923,0.7923,0.7922,0.7923,1611999990.0
2008-10-09 19:19:00,0.7922,0.7923,0.7922,0.7923,1611999990.0
2008-10-09 19:20:00,0.7924,0.7926,0.7924,0.7925,1611999990.0
2008-10-09 19:21:00,0.7926,0.7927,0.7924,0.7926,1611999990.0
2008-10-09 19:23:00,0.7925,0.7926,0.7924,0.7925,1611999990.0
2008-10-09 19:24:00,0.7924,0.7927,0.7924,0.7927,1611999990.0
2008-10-09 19:25:00,0.7926,0.7928,0.7925,0.7925,1611999990.0
2008-10-09 19:26:00,0.7926,0.7926,0.7922,0.7922,1611999990.0
2008-10-09 19:27:00,0.7921,0.7924,0.7921,0.7923,1611999990.0
2008-10-09 19:28:00,0.7922,0.7923,0.792,0.7921,1611999990.0
2008-10-09 19:29:00,0.792,0.7923,0.792,0.7922,1611999990.0
2008-10-09 19:30:00,0.7923,0.7923,0.792,0.7921,1611999990.0
2008-10-09 19:31:00,0.7922,0.7923,0.792,0.7921,1611999990.0
2008-10-09 19:32:00,0.7922,0.7922,0.7921,0.7921,1611999990.0
2008-10-09 19:33:00,0.7922,0.7923,0.7921,0.7922,1611999990.0
2008-10-09 19:34:00,0.7923,0.7924,0.7922,0.7923,1611999990.0
2008-10-09 19:35:00,0.7924,0.7925,0.7922,0.7923,1611999990.0
2008-10-09 19:36:00,0.7922,0.7923,0.7922,0.7923,1611999990.0
2008-10-09 19:37:00,0.7922,0.7923,0.7922,0.7923,1611999990.0
2008-10-09 19:38:00,0.7922,0.7923,0.7922,0.7922,1611999990.0
2008-10-09 19:39:00,0.7923,0.7923,0.7921,0.7922,1611999990.0
2008-10-09 19:40:00,0.7923,0.7923,0.7922,0.7923,1611999990.0
2008-10-09 19:41:00,0.7924,0.7924,0.7923,0.7923,1611999990.0
2008-10-09 19:42:00,0.7922,0.7922,0.7922,0.7922,1611999990.0
2008-10-09 19:43:00,0.7923,0.7923,0.7922,0.7923,1611999990.0
2008-10-09 19:45:00,0.7924,0.7928,0.7923,0.7927,1611999990.0
2008-10-09 19:46:00,0.7928,0.7931,0.7927,0.793,1611999990.0
2008-10-09 19:47:00,0.7929,0.793,0.7928,0.793,1611999990.0
2008-10-09 19:48:00,0.7931,0.7932,0.7929,0.7931,1611999990.0
2008-10-09 19:49:00,0.7932,0.7934,0.7931,0.7933,1611999990.0
2008-10-09 19:50:00,0.7934,0.7935,0.7934,0.7934,1611999990.0
2008-10-09 19:51:00,0.7933,0.7933,0.7931,0.7933,1611999990.0
2008-10-09 19:52:00,0.7934,0.7934,0.7932,0.7932,1611999990.0
2008-10-09 19:53:00,0.7933,0.7934,0.7933,0.7934,1611999990.0
2008-10-09 19:54:00,0.7935,0.7939,0.7935,0.7939,1611999990.0
2008-10-09 19:55:00,0.7938,0.7941,0.7937,0.7941,1611999990.0
2008-10-09 19:56:00,0.794,0.7941,0.7938,0.794,1611999990.0
2008-10-09 19:57:00,0.7941,0.7941,0.7936,0.794,1611999990.0
2008-10-09 19:58:00,0.7939,0.794,0.7935,0.7937,1611999990.0
2008-10-09 19:59:00,0.7936,0.7938,0.7936,0.7936,1611999990.0
2008-10-09 20:00:00,0.7937,0.7937,0.7936,0.7937,1611999990.0
2008-10-09 20:01:00,0.7936,0.7936,0.7934,0.7936,1611999990.0
2008-10-09 20:02:00,0.7935,0.7936,0.7934,0.7936,1611999990.0
2008-10-09 20:03:00,0.7935,0.7935,0.7934,0.7934,1611999990.0
2008-10-09 20:04:00,0.7935,0.7939,0.7935,0.7938,1611999990.0
2008-10-09 20:05:00,0.7937,0.7937,0.7933,0.7933,1611999990.0
2008-10-09 20:06:00,0.7934,0.7934,0.7933,0.7933,1611999990.0
2008-10-09 20:07:00,0.7934,0.7934,0.7931,0.7932,1611999990.0
2008-10-09 20:08:00,0.7933,0.7934,0.7932,0.7933,1611999990.0
2008-10-09 20:09:00,0.7932,0.7937,0.7932,0.7937,1611999990.0
2008-10-09 20:10:00,0.7936,0.794,0.7936,0.794,1611999990.0
2008-10-09 20:11:00,0.7939,0.794,0.7938,0.7939,1611999990.0
2008-10-09 20:12:00,0.794,0.794,0.7939,0.7939,1611999990.0
2008-10-09 20:13:00,0.7938,0.7938,0.7935,0.7935,1611999990.0
2008-10-09 20:14:00,0.7936,0.7936,0.7935,0.7935,1611999990.0
2008-10-09 20:15:00,0.7934,0.7936,0.7934,0.7935,1611999990.0
2008-10-09 20:16:00,0.7934,0.7935,0.7933,0.7933,1611999990.0
2008-10-09 20:17:00,0.7932,0.7934,0.7932,0.7934,1611999990.0
2008-10-09 20:18:00,0.7933,0.7933,0.7927,0.7928,1611999990.0
2008-10-09 20:19:00,0.7929,0.793,0.7927,0.7927,1611999990.0
2008-10-09 20:20:00,0.7928,0.7929,0.7927,0.7927,1611999990.0
2008-10-09 20:21:00,0.7928,0.7928,0.7924,0.7925,1611999990.0
2008-10-09 20:22:00,0.7924,0.793,0.7924,0.793,1611999990.0
2008-10-09 20:23:00,0.7929,0.7929,0.7928,0.7928,1611999990.0
2008-10-09 20:24:00,0.7927,0.7929,0.7927,0.7927,1611999990.0
2008-10-09 20:25:00,0.7928,0.793,0.7928,0.7929,1611999990.0
2008-10-09 20:26:00,0.793,0.7934,0.793,0.7933,1611999990.0
2008-10-09 20:27:00,0.7934,0.7936,0.7934,0.7935,1611999990.0
2008-10-09 20:28:00,0.7934,0.7935,0.7934,0.7935,1611999990.0
2008-10-09 20:29:00,0.7934,0.7936,0.7934,0.7935,1611999990.0
2008-10-09 20:30:00,0.7934,0.7935,0.7934,0.7934,1611999990.0
2008-10-09 20:31:00,0.7935,0.7936,0.7935,0.7936,1611999990.0
2008-10-09 20:32:00,0.7935,0.7937,0.7935,0.7937,1611999990.0
2008-10-09 20:33:00,0.7936,0.7937,0.7935,0.7935,1611999990.0
2008-10-09 20:34:00,0.7934,0.7934,0.7933,0.7934,1611999990.0
2008-10-09 20:35:00,0.7935,0.7936,0.7934,0.7935,1611999990.0
2008-10-09 20:36:00,0.7934,0.7937,0.7934,0.7937,1611999990.0
2008-10-09 20:37:00,0.7938,0.7941,0.7938,0.7941,1611999990.0
2008-10-09 20:38:00,0.794,0.7942,0.7939,0.7942,1611999990.0
2008-10-09 20:39:00,0.7941,0.7942,0.7941,0.7942,1611999990.0
2008-10-09 20:40:00,0.7941,0.7946,0.7941,0.7945,1611999990.0
2008-10-09 20:41:00,0.7946,0.7948,0.7945,0.7945,1611999990.0
2008-10-09 20:42:00,0.7944,0.7946,0.7944,0.7945,1611999990.0
2008-10-09 20:43:00,0.7944,0.7946,0.7944,0.7945,1611999990.0
2008-10-09 20:44:00,0.7946,0.7946,0.7944,0.7944,1611999990.0
2008-10-09 20:45:00,0.7942,0.7945,0.7942,0.7944,1611999990.0
2008-10-09 20:46:00,0.7945,0.7945,0.7943,0.7943,1611999990.0
2008-10-09 20:47:00,0.7944,0.7945,0.7944,0.7944,1611999990.0
2008-10-09 20:48:00,0.7945,0.7947,0.7944,0.7946,1611999990.0
2008-10-09 20:49:00,0.7945,0.7947,0.794,0.7944,1611999990.0
2008-10-09 20:50:00,0.7942,0.7944,0.7937,0.794,1611999990.0
2008-10-09 20:51:00,0.7941,0.7942,0.7937,0.7937,1611999990.0
2008-10-09 20:52:00,0.7936,0.7939,0.7934,0.7936,1611999990.0
2008-10-09 20:53:00,0.7937,0.7937,0.7936,0.7937,1611999990.0
2008-10-09 20:54:00,0.7936,0.7937,0.7935,0.7937,1611999990.0
2008-10-09 20:55:00,0.7939,0.7942,0.7937,0.7942,1611999990.0
2008-10-09 20:56:00,0.7943,0.7944,0.7942,0.7943,1611999990.0
2008-10-09 20:57:00,0.7944,0.7944,0.7941,0.7941,1611999990.0
2008-10-09 20:58:00,0.7942,0.7943,0.7939,0.794,1611999990.0
2008-10-09 20:59:00,0.7941,0.7944,0.7939,0.7943,1611999990.0
2008-10-09 21:00:00,0.7942,0.7943,0.7941,0.7942,1611999990.0
2008-10-09 21:01:00,0.7941,0.7941,0.7939,0.794,1611999990.0
2008-10-09 21:02:00,0.7937,0.7939,0.7935,0.7937,1611999990.0
2008-10-09 21:03:00,0.7936,0.7937,0.7934,0.7934,1611999990.0
2008-10-09 21:04:00,0.7935,0.7935,0.793,0.7933,1611999990.0
2008-10-09 21:05:00,0.7934,0.7936,0.7929,0.7936,1611999990.0
2008-10-09 21:06:00,0.7935,0.7936,0.7932,0.7935,1611999990.0
2008-10-09 21:07:00,0.7934,0.7937,0.7934,0.7936,1611999990.0
2008-10-09 21:08:00,0.7937,0.7944,0.7936,0.794,1611999990.0
2008-10-09 21:09:00,0.7939,0.7942,0.7936,0.7937,1611999990.0
2008-10-09 21:10:00,0.7939,0.7939,0.7936,0.7937,1611999990.0
2008-10-09 21:11:00,0.7938,0.7941,0.7936,0.7939,1611999990.0
2008-10-09 21:12:00,0.794,0.794,0.7933,0.7933,1611999990.0
2008-10-09 21:13:00,0.7934,0.7936,0.7929,0.793,1611999990.0
2008-10-09 21:14:00,0.7931,0.7937,0.7931,0.7934,1611999990.0
2008-10-09 21:15:00,0.7935,0.7939,0.7933,0.7939,1611999990.0
2008-10-09 21:16:00,0.7937,0.7939,0.7936,0.7937,1611999990.0
2008-10-09 21:17:00,0.7934,0.7937,0.7931,0.7934,1611999990.0
2008-10-09 21:18:00,0.7935,0.794,0.7935,0.7939,1611999990.0
2008-10-09 21:19:00,0.794,0.794,0.7934,0.7936,1611999990.0
2008-10-09 21:20:00,0.7935,0.7939,0.7934,0.7937,1611999990.0
2008-10-09 21:21:00,0.7939,0.7946,0.7936,0.7946,1611999990.0
2008-10-09 21:22:00,0.7947,0.7952,0.7946,0.7947,1611999990.0
2008-10-09 21:23:00,0.7946,0.7947,0.7945,0.7945,1611999990.0
2008-10-09 21:24:00,0.7944,0.7944,0.7929,0.7934,1611999990.0
2008-10-09 21:25:00,0.7933,0.7936,0.793,0.7933,1611999990.0
2008-10-09 21:26:00,0.7934,0.7939,0.7933,0.7934,1611999990.0
2008-10-09 21:27:00,0.7935,0.7937,0.7934,0.7935,1611999990.0
2008-10-09 21:28:00,0.7936,0.7936,0.7932,0.7932,1611999990.0
2008-10-09 21:29:00,0.7933,0.7935,0.793,0.793,1611999990.0
2008-10-09 21:30:00,0.7928,0.7936,0.7928,0.793,1611999990.0
2008-10-09 21:31:00,0.7931,0.7931,0.793,0.793,1611999990.0
2008-10-09 21:32:00,0.7929,0.793,0.7927,0.7927,1611999990.0
2008-10-09 21:33:00,0.7928,0.7933,0.7927,0.793,1611999990.0
2008-10-09 21:34:00,0.7931,0.7932,0.793,0.793,1611999990.0
2008-10-09 21:35:00,0.7931,0.7933,0.7931,0.7933,1611999990.0
2008-10-09 21:36:00,0.7934,0.7936,0.7932,0.7935,1611999990.0
2008-10-09 21:37:00,0.7936,0.7939,0.7935,0.7937,1611999990.0
2008-10-09 21:38:00,0.7939,0.7939,0.7936,0.7936,1611999990.0
2008-10-09 21:39:00,0.7937,0.7943,0.7937,0.7942,1611999990.0
2008-10-09 21:40:00,0.7941,0.7943,0.7939,0.794,1611999990.0
2008-10-09 21:41:00,0.7939,0.7941,0.7937,0.794,1611999990.0
2008-10-09 21:42:00,0.7941,0.7944,0.7939,0.7942,1611999990.0
2008-10-09 21:43:00,0.7941,0.795,0.7941,0.795,1611999990.0
2008-10-09 21:44:00,0.7951,0.7951,0.7946,0.7946,1611999990.0
2008-10-09 21:45:00,0.7947,0.7947,0.7945,0.7946,1611999990.0
2008-10-09 21:46:00,0.7947,0.795,0.7947,0.795,1611999990.0
2008-10-09 21:47:00,0.7949,0.7957,0.7947,0.7956,1611999990.0
2008-10-09 21:48:00,0.796,0.7964,0.7957,0.7959,1611999990.0
2008-10-09 21:49:00,0.7957,0.7957,0.7955,0.7955,1611999990.0
2008-10-09 21:50:00,0.7956,0.7969,0.7956,0.7967,1611999990.0
2008-10-09 21:51:00,0.7966,0.7967,0.7964,0.7964,1611999990.0
2008-10-09 21:52:00,0.7965,0.7967,0.7963,0.7966,1611999990.0
2008-10-09 21:53:00,0.7967,0.7969,0.7965,0.7967,1611999990.0
2008-10-09 21:54:00,0.7969,0.7969,0.7964,0.7965,1611999990.0
2008-10-09 21:55:00,0.7966,0.7966,0.7963,0.7964,1611999990.0
2008-10-09 21:56:00,0.7965,0.7969,0.7965,0.7967,1611999990.0
2008-10-09 21:57:00,0.7965,0.7967,0.7965,0.7966,1611999990.0
2008-10-09 21:58:00,0.7964,0.7968,0.7964,0.7967,1611999990.0
2008-10-09 21:59:00,0.7966,0.797,0.7964,0.7967,1611999990.0
2008-10-09 22:00:00,0.7969,0.797,0.7967,0.797,1611999990.0
2008-10-09 22:01:00,0.7969,0.797,0.7967,0.7967,1611999990.0
2008-10-09 22:02:00,0.7969,0.797,0.7969,0.797,1611999990.0
2008-10-09 22:03:00,0.7969,0.797,0.7967,0.7969,1611999990.0
2008-10-09 22:04:00,0.7967,0.7968,0.7967,0.7967,1611999990.0
2008-10-09 22:05:00,0.7969,0.7969,0.7967,0.7967,1611999990.0
2008-10-09 22:06:00,0.7966,0.7967,0.7963,0.7963,1611999990.0
2008-10-09 22:07:00,0.7962,0.7965,0.7962,0.7963,1611999990.0
2008-10-09 22:08:00,0.7965,0.7965,0.7962,0.7963,1611999990.0
2008-10-09 22:09:00,0.7962,0.7963,0.7961,0.7961,1611999990.0
2008-10-09 22:10:00,0.7962,0.7966,0.7961,0.7966,1611999990.0
2008-10-09 22:11:00,0.7967,0.7969,0.7966,0.7967,1611999990.0
2008-10-09 22:12:00,0.7969,0.7969,0.7967,0.7969,1611999990.0
2008-10-09 22:13:00,0.7967,0.7969,0.7967,0.7969,1611999990.0
2008-10-09 22:14:00,0.7968,0.797,0.7968,0.7969,1611999990.0
2008-10-09 22:15:00,0.7967,0.797,0.7966,0.797,1611999990.0
2008-10-09 22:16:00,0.7967,0.797,0.7967,0.7969,1611999990.0
2008-10-09 22:17:00,0.7967,0.7969,0.7967,0.7967,1611999990.0
2008-10-09 22:18:00,0.7966,0.7967,0.7966,0.7967,1611999990.0
2008-10-09 22:19:00,0.79675,0.7968,0.79675,0.79675,1611999990.0
2008-10-09 22:20:00,0.7965,0.7967,0.7964,0.7967,1058500019.0
2008-10-09 22:21:00,0.7966,0.7967,0.7966,0.7967,1058500019.0
2008-10-09 22:23:00,0.7966,0.7967,0.7966,0.7967,1058500019.0
2008-10-09 22:24:00,0.7966,0.7966,0.7959,0.7959,1058500019.0
2008-10-09 22:25:00,0.796,0.7963,0.7955,0.7961,1058500019.0
2008-10-09 22:26:00,0.796,0.7962,0.7956,0.796,1058500019.0
2008-10-09 22:27:00,0.7961,0.7964,0.796,0.7963,1058500019.0
2008-10-09 22:28:00,0.7962,0.7967,0.7961,0.7967,1058500019.0
2008-10-09 22:29:00,0.7966,0.7967,0.7966,0.7966,1058500019.0
2008-10-09 22:30:00,0.7965,0.7966,0.7961,0.7962,1058500019.0
2008-10-09 22:31:00,0.7961,0.7962,0.7959,0.796,1058500019.0
2008-10-09 22:32:00,0.7961,0.7961,0.7959,0.796,1058500019.0
2008-10-09 22:33:00,0.7959,0.7959,0.7955,0.7955,1058500019.0
2008-10-09 22:34:00,0.79555,0.79565,0.7955,0.7956,1058500019.0
2008-10-09 22:35:00,0.7957,0.7957,0.7954,0.7954,1980200021.0
2008-10-09 22:36:00,0.7952,0.7955,0.7952,0.7954,1980200021.0
2008-10-09 22:37:00,0.7953,0.7955,0.7952,0.7955,1980200021.0
2008-10-09 22:38:00,0.7954,0.7955,0.7953,0.7953,1980200021.0
2008-10-09 22:39:00,0.79535,0.7954,0.7951,0.7952,1980200021.0
2008-10-09 22:40:00,0.79525,0.7953,0.7952,0.7952,1494100002.0
2008-10-09 22:41:00,0.7953,0.7954,0.7952,0.7954,1418800007.0
2008-10-09 22:42:00,0.7953,0.7955,0.7953,0.7955,1418800007.0
2008-10-09 22:43:00,0.7956,0.7957,0.7956,0.7957,1418800007.0
2008-10-09 22:44:00,0.7956,0.7957,0.7956,0.7957,1418800007.0
2008-10-09 22:45:00,0.7956,0.7956,0.7955,0.79555,1418800007.0
2008-10-09 22:46:00,0.7957,0.7958,0.7956,0.7956,1257099996.0
2008-10-09 22:47:00,0.7957,0.7959,0.7956,0.7957,1257099996.0
2008-10-09 22:48:00,0.7958,0.7958,0.7957,0.7957,1257099996.0
2008-10-09 22:49:00,0.7956,0.7957,0.7955,0.7955,1257099996.0
2008-10-09 22:50:00,0.7954,0.7956,0.7953,0.7956,1257099996.0
2008-10-09 22:51:00,0.7955,0.7956,0.7955,0.7956,1257099996.0
2008-10-09 22:52:00,0.79555,0.7956,0.7955,0.79555,1257099996.0
2008-10-09 22:53:00,0.79555,0.79555,0.7955,0.7955,377000006.0
2008-10-09 22:54:00,0.79545,0.7955,0.79545,0.7955,879900002.0
2008-10-09 22:55:00,0.7957,0.7957,0.7956,0.7956,1698132002.0
2008-10-09 22:56:00,0.7955,0.79555,0.7954,0.7955,1698132002.0
2008-10-09 22:57:00,0.79555,0.79555,0.79545,0.79555,1606500011.0
2008-10-09 22:58:00,0.79555,0.79555,0.7954,0.79545,1960500000.0
2008-10-09 22:59:00,0.7956,0.7956,0.7956,0.7956,205600000.0
2008-10-09 23:00:00,0.79555,0.79595,0.7955,0.7959,205600000.0
2008-10-09 23:01:00,0.79595,0.79595,0.79585,0.7959,35500000.0
2008-10-09 23:02:00,0.796,0.796,0.79509,0.79548,35400000.0
2008-10-09 23:03:00,0.795,0.79515,0.795,0.7951,209700000.0
2008-10-09 23:04:00,0.7951,0.7952,0.79505,0.7951,1486900023.0
2008-10-09 23:05:00,0.7954,0.7959,0.7954,0.7958,1072999985.0
2008-10-09 23:06:00,0.7957,0.7958,0.7956,0.7958,1072999985.0
2008-10-09 23:07:00,0.7957,0.7958,0.7957,0.7958,1072999985.0
2008-10-09 23:08:00,0.7959,0.7959,0.7957,0.7958,1072999985.0
2008-10-09 23:09:00,0.7959,0.7959,0.7958,0.7959,1072999985.0
2008-10-09 23:10:00,0.7957,0.7958,0.7956,0.7956,1072999985.0
2008-10-09 23:11:00,0.7957,0.7959,0.7955,0.7957,1072999985.0
2008-10-09 23:12:00,0.7956,0.7956,0.7956,0.7956,1072999985.0
2008-10-09 23:13:00,0.7955,0.7957,0.7955,0.7957,1072999985.0
2008-10-09 23:14:00,0.796,0.7961,0.7957,0.796,1072999985.0
2008-10-09 23:15:00,0.7959,0.796,0.7959,0.796,1072999985.0
2008-10-09 23:16:00,0.7961,0.7966,0.7961,0.7965,1072999985.0
2008-10-09 23:17:00,0.7964,0.7964,0.7964,0.7964,1072999985.0
2008-10-09 23:18:00,0.7963,0.7963,0.7961,0.7963,1911960020.0
2008-10-09 23:19:00,0.7962,0.7965,0.7961,0.7965,1911960020.0
2008-10-09 23:20:00,0.7964,0.7965,0.7962,0.7963,1911960020.0
2008-10-09 23:21:00,0.7962,0.7962,0.7955,0.7956,1911960020.0
2008-10-09 23:22:00,0.7958,0.7958,0.79535,0.7955,1911960020.0
2008-10-09 23:23:00,0.7957,0.79575,0.7953,0.7953,751067997.0
2008-10-09 23:24:00,0.7953,0.7953,0.7952,0.7952,46032001.0
2008-10-09 23:25:00,0.79545,0.79545,0.79545,0.79545,46032001.0
2008-10-09 23:26:00,0.79545,0.79555,0.79535,0.79555,1734627991.0
2008-10-09 23:27:00,0.79555,0.7956,0.79555,0.7956,341300003.0
2008-10-09 23:28:00,0.7956,0.7956,0.79555,0.7956,1265900009.0
2008-10-09 23:29:00,0.7956,0.7956,0.79555,0.79555,1384255987.0
2008-10-09 23:30:00,0.7957,0.796,0.7954,0.7958,1552799981.0
2008-10-09 23:31:00,0.79565,0.79565,0.79555,0.7956,1552799981.0
2008-10-09 23:32:00,0.7957,0.7957,0.7956,0.7956,1820799988.0
2008-10-09 23:33:00,0.7957,0.7957,0.7955,0.7956,1820799988.0
2008-10-09 23:34:00,0.79545,0.79555,0.79545,0.79555,1820799988.0
2008-10-09 23:35:00,0.7956,0.7957,0.7955,0.7956,384032002.0
2008-10-09 23:36:00,0.7957,0.7959,0.7956,0.7956,384032002.0
2008-10-09 23:37:00,0.79555,0.79555,0.79545,0.79545,384032002.0
2008-10-09 23:38:00,0.79545,0.79545,0.79535,0.79535,1014700004.0
2008-10-09 23:39:00,0.7957,0.7957,0.7956,0.7957,1520600006.0
2008-10-09 23:40:00,0.7955,0.7956,0.7954,0.79555,1520600006.0
2008-10-09 23:41:00,0.7957,0.796,0.7956,0.7958,44700000.0
2008-10-09 23:42:00,0.79558,0.79558,0.79519,0.79554,44700000.0
2008-10-09 23:43:00,0.7955,0.7955,0.7955,0.7955,1244600021.0
2008-10-09 23:44:00,0.7955,0.7955,0.79495,0.795,403999995.0
2008-10-09 23:45:00,0.795,0.795,0.795,0.795,128599998.0
2008-10-09 23:46:00,0.79508,0.79517,0.79487,0.79517,70000000.0
2008-10-09 23:47:00,0.79493,0.79507,0.79493,0.79506,84500000.0
2008-10-09 23:48:00,0.79501,0.79513,0.79497,0.7951,48200000.0
2008-10-09 23:49:00,0.7955,0.7958,0.7954,0.7954,40199999.0
2008-10-09 23:50:00,0.79531,0.79532,0.79521,0.79527,40199999.0
2008-10-09 23:51:00,0.79525,0.79541,0.79515,0.79515,182399999.0
2008-10-09 23:52:00,0.7956,0.7957,0.7951,0.7952,396500000.0
2008-10-09 23:53:00,0.7951,0.7951,0.7951,0.7951,396500000.0
2008-10-09 23:54:00,0.7957,0.7958,0.7955,0.7956,586100002.0
2008-10-09 23:55:00,0.7957,0.7958,0.7954,0.7954,586100002.0
2008-10-09 23:56:00,0.79538,0.79538,0.79482,0.79489,586100002.0
2008-10-09 23:57:00,0.79502,0.79525,0.79486,0.79512,261900002.0
2008-10-09 23:58:00,0.79512,0.79515,0.79491,0.79515,517099999.0
2008-10-09 23:59:00,0.7952,0.79525,0.7952,0.79525,1519100036.0
2008-10-10 00:01:00,0.7953,0.7955,0.7952,0.7953,49200000.0
2008-10-10 00:02:00,0.7954,0.7954,0.7951,0.7954,49200000.0
2008-10-10 00:03:00,0.79529,0.7958,0.79525,0.79546,49200000.0
2008-10-10 00:04:00,0.7954,0.7956,0.7954,0.7956,1488332018.0
2008-10-10 00:05:00,0.79545,0.79545,0.7951,0.79535,1488332018.0
2008-10-10 00:06:00,0.7957,0.7958,0.7954,0.7957,676300018.0
2008-10-10 00:07:00,0.7958,0.7958,0.7957,0.7958,676300018.0
2008-10-10 00:08:00,0.796,0.796,0.7954,0.7954,676300018.0
2008-10-10 00:09:00,0.7955,0.7955,0.7953,0.7953,676300018.0
2008-10-10 00:10:00,0.7954,0.7957,0.7954,0.7956,676300018.0
2008-10-10 00:11:00,0.7955,0.7955,0.7955,0.7955,676300018.0
2008-10-10 00:12:00,0.7955,0.7955,0.7955,0.7955,506100006.0
2008-10-10 00:13:00,0.79555,0.79555,0.7955,0.79555,1967500000.0
2008-10-10 00:14:00,0.7959,0.7959,0.7958,0.7959,1605500008.0
2008-10-10 00:15:00,0.7958,0.7959,0.7958,0.7959,1605500008.0
2008-10-10 00:16:00,0.79575,0.79585,0.79575,0.79575,1605500008.0
2008-10-10 00:17:00,0.7958,0.7959,0.7958,0.7959,872700012.0
2008-10-10 00:18:00,0.79575,0.7958,0.79575,0.7958,872700012.0
2008-10-10 00:19:00,0.7958,0.7958,0.79575,0.79575,1606799997.0
2008-10-10 00:20:00,0.79575,0.79575,0.7957,0.79575,1609400039.0
2008-10-10 00:21:00,0.7958,0.7959,0.7958,0.7958,956100002.0
2008-10-10 00:22:00,0.7956,0.7956,0.7955,0.7955,956100002.0
2008-10-10 00:23:00,0.7955,0.7957,0.7954,0.7955,2101000019.0
2008-10-10 00:24:00,0.79565,0.79575,0.7955,0.7955,2101000019.0
2008-10-10 00:25:00,0.7957,0.7959,0.7957,0.7959,2100900001.0
2008-10-10 00:26:00,0.796,0.7962,0.7958,0.7959,2100900001.0
2008-10-10 00:27:00,0.7959,0.7959,0.7959,0.7959,2100900001.0
2008-10-10 00:28:00,0.7959,0.7959,0.7952,0.7953,485799994.0
2008-10-10 00:29:00,0.7957,0.7959,0.7954,0.7954,1189899979.0
2008-10-10 00:30:00,0.7955,0.7956,0.7954,0.7954,1189899979.0
2008-10-10 00:31:00,0.7955,0.7959,0.7954,0.7957,1189899979.0
2008-10-10 00:32:00,0.7956,0.7958,0.7954,0.7957,1189899979.0
2008-10-10 00:33:00,0.7955,0.7955,0.7954,0.7954,1189899979.0
2008-10-10 00:34:00,0.79563,0.79563,0.79527,0.79545,1208999993.0
2008-10-10 00:35:00,0.79543,0.79544,0.79528,0.79544,582100001.0
2008-10-10 00:36:00,0.7957,0.7961,0.7955,0.7961,1501100015.0
2008-10-10 00:37:00,0.7959,0.7959,0.7959,0.7959,1501100015.0
2008-10-10 00:38:00,0.7959,0.7959,0.79555,0.79555,2050600001.0
2008-10-10 00:39:00,0.7956,0.79602,0.7955,0.7955,417599998.0
2008-10-10 00:40:00,0.7955,0.7955,0.7955,0.7955,55099998.0
2008-10-10 00:41:00,0.79555,0.79575,0.7955,0.79575,580400009.0
2008-10-10 00:42:00,0.79575,0.79575,0.79575,0.79575,322100006.0
2008-10-10 00:43:00,0.7961,0.7961,0.7957,0.7957,1896699975.0
2008-10-10 00:44:00,0.7958,0.7959,0.7958,0.7958,1896699975.0
2008-10-10 00:45:00,0.7959,0.7959,0.7957,0.7958,1896699975.0
2008-10-10 00:46:00,0.7959,0.7959,0.7958,0.7959,1896699975.0
2008-10-10 00:47:00,0.796,0.796,0.796,0.796,1896699975.0
2008-10-10 00:48:00,0.7959,0.796,0.7959,0.796,1896699975.0
2008-10-10 00:49:00,0.79585,0.79595,0.79585,0.79585,1896699975.0
2008-10-10 00:50:00,0.7961,0.7962,0.7961,0.7962,745300003.0
2008-10-10 00:51:00,0.7961,0.7961,0.7959,0.796,745300003.0
2008-10-10 00:52:00,0.7959,0.7961,0.7958,0.7958,745300003.0
2008-10-10 00:53:00,0.79575,0.7958,0.79575,0.7958,745300003.0
2008-10-10 00:54:00,0.796,0.796,0.7958,0.7959,754400010.0
2008-10-10 00:55:00,0.7958,0.7959,0.7952,0.7958,754400010.0
2008-10-10 00:56:00,0.7959,0.7961,0.7957,0.7959,754400010.0
2008-10-10 00:57:00,0.796,0.796,0.7958,0.7958,754400010.0
2008-10-10 00:58:00,0.79575,0.79575,0.7957,0.79575,754400010.0
2008-10-10 00:59:00,0.7959,0.796,0.7958,0.7959,222199997.0
2008-10-10 01:00:00,0.796,0.7963,0.7958,0.7962,222199997.0
2008-10-10 01:01:00,0.7961,0.7961,0.7958,0.7958,222199997.0
2008-10-10 01:02:00,0.79585,0.79585,0.7958,0.79585,222199997.0
2008-10-10 01:03:00,0.796,0.796,0.7958,0.7959,2062800025.0
2008-10-10 01:05:00,0.796,0.796,0.7959,0.7959,2062800025.0
2008-10-10 01:06:00,0.7958,0.7959,0.7957,0.7959,2062800025.0
2008-10-10 01:07:00,0.7958,0.7959,0.7957,0.7957,2062800025.0
2008-10-10 01:08:00,0.7956,0.7958,0.7956,0.7958,2062800025.0
2008-10-10 01:09:00,0.7957,0.7959,0.7956,0.7959,2062800025.0
2008-10-10 01:10:00,0.7957,0.7958,0.7956,0.7958,2062800025.0
2008-10-10 01:11:00,0.7957,0.7959,0.7956,0.7959,2062800025.0
2008-10-10 01:12:00,0.7958,0.7958,0.7957,0.7958,2062800025.0
2008-10-10 01:13:00,0.7957,0.7958,0.7955,0.7956,2062800025.0
2008-10-10 01:14:00,0.7955,0.7956,0.7953,0.7955,2062800025.0
2008-10-10 01:15:00,0.7952,0.7954,0.7951,0.7954,2062800025.0
2008-10-10 01:16:00,0.7953,0.79555,0.7953,0.79555,2062800025.0
2008-10-10 01:17:00,0.7957,0.7958,0.7956,0.7957,1933200016.0
2008-10-10 01:18:00,0.7956,0.7958,0.7956,0.7958,1933200016.0
2008-10-10 01:19:00,0.7959,0.7959,0.7954,0.7958,1933200016.0
2008-10-10 01:20:00,0.7959,0.7959,0.7955,0.7957,1933200016.0
2008-10-10 01:21:00,0.7955,0.7957,0.79545,0.7955,1933200016.0
2008-10-10 01:22:00,0.7956,0.7957,0.7955,0.7955,483499995.0
2008-10-10 01:23:00,0.7956,0.7956,0.7954,0.7955,483499995.0
2008-10-10 01:24:00,0.7954,0.7955,0.7954,0.7955,483499995.0
2008-10-10 01:25:00,0.7955,0.7955,0.7955,0.7955,483499995.0
2008-10-10 01:26:00,0.7951,0.7954,0.7951,0.7951,1794899989.0
2008-10-10 01:27:00,0.795,0.7955,0.7949,0.7955,1794899989.0
2008-10-10 01:28:00,0.7955,0.7955,0.7955,0.7955,1794899989.0
2008-10-10 01:29:00,0.7955,0.796,0.7952,0.7954,1627299974.0
2008-10-10 01:30:00,0.7953,0.7954,0.7951,0.7952,1627299974.0
2008-10-10 01:31:00,0.7953,0.796,0.7952,0.7957,1627299974.0
2008-10-10 01:32:00,0.7962,0.7966,0.7957,0.7962,1627299974.0
2008-10-10 01:33:00,0.7959,0.7965,0.7959,0.7961,1627299974.0
2008-10-10 01:34:00,0.796,0.7963,0.7957,0.796,1627299974.0
2008-10-10 01:35:00,0.7959,0.7962,0.7959,0.7959,1627299974.0
2008-10-10 01:36:00,0.7957,0.7957,0.7956,0.7957,1627299974.0
2008-10-10 01:37:00,0.7959,0.7959,0.7957,0.7957,1224431999.0
2008-10-10 01:38:00,0.7959,0.7959,0.7957,0.7957,1224431999.0
2008-10-10 01:39:00,0.7956,0.7958,0.7956,0.7958,1224431999.0
2008-10-10 01:40:00,0.7959,0.796,0.7957,0.7957,1224431999.0
2008-10-10 01:41:00,0.7959,0.796,0.7957,0.7957,1224431999.0
2008-10-10 01:42:00,0.7959,0.7962,0.7959,0.796,1224431999.0
2008-10-10 01:43:00,0.7959,0.796,0.7957,0.796,1224431999.0
2008-10-10 01:44:00,0.7957,0.7961,0.7957,0.796,1224431999.0
2008-10-10 01:45:00,0.7961,0.7961,0.7956,0.7956,1224431999.0
2008-10-10 01:46:00,0.7957,0.7962,0.7956,0.7957,1224431999.0
2008-10-10 01:47:00,0.796,0.796,0.7957,0.7957,1224431999.0
2008-10-10 01:48:00,0.7956,0.7957,0.7956,0.7957,1224431999.0
2008-10-10 01:49:00,0.7956,0.7958,0.7956,0.7956,1224431999.0
2008-10-10 01:50:00,0.7955,0.7957,0.7954,0.7957,1224431999.0
2008-10-10 01:51:00,0.7956,0.7965,0.7956,0.7965,1224431999.0
2008-10-10 01:52:00,0.7966,0.7967,0.7965,0.7966,1224431999.0
2008-10-10 01:53:00,0.7967,0.7967,0.7965,0.7965,1224431999.0
2008-10-10 01:54:00,0.7966,0.7967,0.7963,0.7967,1224431999.0
2008-10-10 01:55:00,0.7966,0.7967,0.7964,0.7967,1224431999.0
2008-10-10 01:56:00,0.7966,0.7967,0.7965,0.7967,1224431999.0
2008-10-10 01:57:00,0.7966,0.7967,0.796,0.7964,1224431999.0
2008-10-10 01:58:00,0.7967,0.7967,0.7962,0.7963,1224431999.0
2008-10-10 01:59:00,0.7964,0.7965,0.7962,0.7963,1224431999.0
2008-10-10 02:00:00,0.7962,0.7965,0.7961,0.7963,1224431999.0
2008-10-10 02:01:00,0.7962,0.7967,0.7962,0.7967,1224431999.0
2008-10-10 02:02:00,0.7965,0.7967,0.7964,0.7967,1224431999.0
2008-10-10 02:03:00,0.7968,0.7968,0.7967,0.7967,1224431999.0
2008-10-10 02:04:00,0.7968,0.7968,0.7963,0.7963,1224431999.0
2008-10-10 02:05:00,0.7962,0.7966,0.7962,0.7964,1224431999.0
2008-10-10 02:06:00,0.7963,0.7967,0.7963,0.7964,1224431999.0
2008-10-10 02:07:00,0.7965,0.7967,0.7963,0.7966,1224431999.0
2008-10-10 02:08:00,0.7964,0.7969,0.7964,0.7967,1224431999.0
2008-10-10 02:09:00,0.7969,0.7969,0.7967,0.7967,1224431999.0
2008-10-10 02:10:00,0.7968,0.7968,0.7965,0.7966,1224431999.0
2008-10-10 02:11:00,0.7967,0.7969,0.7966,0.7969,1224431999.0
2008-10-10 02:12:00,0.7967,0.797,0.7967,0.797,1224431999.0
2008-10-10 02:13:00,0.7969,0.7971,0.7969,0.797,1224431999.0
2008-10-10 02:14:00,0.7971,0.7976,0.797,0.7975,1224431999.0
2008-10-10 02:15:00,0.7974,0.7976,0.797,0.797,1224431999.0
2008-10-10 02:16:00,0.7971,0.7977,0.7971,0.7975,1224431999.0
2008-10-10 02:17:00,0.7976,0.7977,0.7971,0.7976,1224431999.0
2008-10-10 02:18:00,0.7975,0.7977,0.7975,0.7976,1224431999.0
2008-10-10 02:19:00,0.7975,0.7976,0.7975,0.7976,1224431999.0
2008-10-10 02:20:00,0.7977,0.7977,0.7967,0.7969,1224431999.0
2008-10-10 02:21:00,0.797,0.7971,0.7967,0.7967,1224431999.0
2008-10-10 02:22:00,0.7966,0.7973,0.7966,0.7969,1224431999.0
2008-10-10 02:23:00,0.7967,0.7969,0.7967,0.7969,1224431999.0
2008-10-10 02:24:00,0.7969,0.797,0.7963,0.7967,1654116009.0
2008-10-10 02:25:00,0.7966,0.7966,0.7956,0.79595,1654116009.0
2008-10-10 02:26:00,0.7964,0.7966,0.7962,0.7965,1691199981.0
2008-10-10 02:27:00,0.7966,0.7967,0.7964,0.7965,1691199981.0
2008-10-10 02:28:00,0.7966,0.7969,0.7964,0.7965,1691199981.0
2008-10-10 02:29:00,0.7966,0.7967,0.7964,0.7967,1691199981.0
2008-10-10 02:30:00,0.7969,0.7972,0.7967,0.7972,1691199981.0
2008-10-10 02:31:00,0.7971,0.7972,0.7967,0.7971,1691199981.0
2008-10-10 02:32:00,0.797,0.7973,0.7967,0.7971,1691199981.0
2008-10-10 02:33:00,0.797,0.7971,0.797,0.7971,1691199981.0
2008-10-10 02:34:00,0.7972,0.7973,0.7972,0.7973,1691199981.0
2008-10-10 02:35:00,0.7972,0.7974,0.79715,0.79715,1691199981.0
2008-10-10 02:36:00,0.7972,0.7975,0.7972,0.7975,2142931976.0
2008-10-10 02:37:00,0.7974,0.7975,0.797,0.7972,2142931976.0
2008-10-10 02:38:00,0.7971,0.7975,0.797,0.7973,2142931976.0
2008-10-10 02:39:00,0.7972,0.7974,0.7969,0.7972,2142931976.0
2008-10-10 02:40:00,0.7973,0.7975,0.7972,0.7975,2142931976.0
2008-10-10 02:41:00,0.7974,0.7974,0.7972,0.7973,2142931976.0
2008-10-10 02:42:00,0.7972,0.7974,0.7972,0.7974,2142931976.0
2008-10-10 02:43:00,0.7973,0.7976,0.7973,0.7974,2142931976.0
2008-10-10 02:44:00,0.7974,0.7974,0.7972,0.7973,2142931976.0
2008-10-10 02:45:00,0.7973,0.7974,0.7971,0.7972,1576999998.0
2008-10-10 02:46:00,0.7973,0.7973,0.797,0.7971,1576999998.0
2008-10-10 02:47:00,0.797,0.7972,0.797,0.7971,1576999998.0
2008-10-10 02:48:00,0.797,0.7971,0.797,0.7971,1576999998.0
2008-10-10 02:49:00,0.797,0.7971,0.797,0.7971,1576999998.0
2008-10-10 02:50:00,0.797,0.7971,0.7967,0.7967,1576999998.0
2008-10-10 02:51:00,0.7969,0.7969,0.7969,0.7969,1576999998.0
2008-10-10 02:52:00,0.7967,0.7967,0.7966,0.7966,1576999998.0
2008-10-10 02:53:00,0.7967,0.7967,0.7966,0.7966,1576999998.0
2008-10-10 02:54:00,0.7964,0.7965,0.7961,0.7961,1576999998.0
2008-10-10 02:55:00,0.7962,0.7966,0.796,0.7962,1576999998.0
2008-10-10 02:56:00,0.7963,0.7966,0.7962,0.7963,1576999998.0
2008-10-10 02:57:00,0.7964,0.7966,0.7963,0.7964,1576999998.0
2008-10-10 02:58:00,0.7965,0.7967,0.7964,0.7967,1576999998.0
2008-10-10 02:59:00,0.79665,0.79675,0.79655,0.79665,1576999998.0
2008-10-10 03:00:00,0.7969,0.7969,0.7966,0.7967,1127000009.0
2008-10-10 03:01:00,0.7969,0.797,0.7969,0.7969,1127000009.0
2008-10-10 03:02:00,0.7968,0.7969,0.7967,0.7967,1127000009.0
2008-10-10 03:03:00,0.7966,0.7966,0.7966,0.7966,1127000009.0
2008-10-10 03:04:00,0.7969,0.7969,0.7964,0.7965,558400006.0
2008-10-10 03:05:00,0.79605,0.79655,0.79605,0.79655,558400006.0
2008-10-10 03:06:00,0.7968,0.7968,0.7965,0.7966,2080299987.0
2008-10-10 03:07:00,0.7967,0.7967,0.7962,0.7965,2080299987.0
2008-10-10 03:08:00,0.7964,0.7965,0.7961,0.7963,2080299987.0
2008-10-10 03:09:00,0.7964,0.7969,0.7964,0.7966,2080299987.0
2008-10-10 03:10:00,0.7965,0.7969,0.7965,0.7969,2080299987.0
2008-10-10 03:11:00,0.7967,0.7971,0.7967,0.797,2080299987.0
2008-10-10 03:12:00,0.7972,0.7975,0.7969,0.7972,2080299987.0
2008-10-10 03:13:00,0.7971,0.7973,0.7971,0.7972,2080299987.0
2008-10-10 03:14:00,0.7971,0.7974,0.797,0.7974,2080299987.0
2008-10-10 03:15:00,0.7975,0.7977,0.7971,0.7975,2080299987.0
2008-10-10 03:16:00,0.7974,0.7975,0.7971,0.7974,2080299987.0
2008-10-10 03:17:00,0.7975,0.7975,0.7972,0.7973,2080299987.0
2008-10-10 03:18:00,0.7972,0.7974,0.7969,0.7973,2080299987.0
2008-10-10 03:19:00,0.7974,0.7975,0.7972,0.7973,2080299987.0
2008-10-10 03:20:00,0.7972,0.7973,0.7971,0.7971,2080299987.0
2008-10-10 03:21:00,0.797,0.7973,0.7966,0.7969,2080299987.0
2008-10-10 03:22:00,0.7967,0.7971,0.7961,0.797,2080299987.0
2008-10-10 03:23:00,0.7969,0.7974,0.7967,0.7972,2080299987.0
2008-10-10 03:24:00,0.7971,0.7973,0.7964,0.7965,2080299987.0
2008-10-10 03:25:00,0.7966,0.7973,0.7966,0.7972,2080299987.0
2008-10-10 03:26:00,0.7971,0.7972,0.7965,0.7966,2080299987.0
2008-10-10 03:27:00,0.7965,0.7967,0.7965,0.7967,2080299987.0
2008-10-10 03:28:00,0.7966,0.7971,0.7966,0.7971,2080299987.0
2008-10-10 03:29:00,0.7967,0.7975,0.7965,0.7965,2080299987.0
2008-10-10 03:30:00,0.7966,0.7967,0.7966,0.7966,2080299987.0
2008-10-10 03:31:00,0.7967,0.7967,0.7966,0.7967,2080299987.0
2008-10-10 03:32:00,0.797,0.797,0.7966,0.7967,2080299987.0
2008-10-10 03:33:00,0.7966,0.7967,0.7965,0.7965,2080299987.0
2008-10-10 03:34:00,0.7964,0.7966,0.7963,0.7965,2080299987.0
2008-10-10 03:35:00,0.7964,0.7967,0.7963,0.7965,2080299987.0
2008-10-10 03:36:00,0.7966,0.7967,0.7966,0.7967,2080299987.0
2008-10-10 03:37:00,0.7968,0.7977,0.7967,0.7974,2080299987.0
2008-10-10 03:38:00,0.7975,0.7976,0.7975,0.7975,2080299987.0
2008-10-10 03:39:00,0.7974,0.7974,0.7971,0.7972,2080299987.0
2008-10-10 03:40:00,0.7973,0.7974,0.7972,0.7972,2080299987.0
2008-10-10 03:41:00,0.7971,0.7973,0.7967,0.7973,2080299987.0
2008-10-10 03:42:00,0.7974,0.7975,0.7973,0.7974,2080299987.0
2008-10-10 03:43:00,0.7973,0.7975,0.7971,0.7971,2080299987.0
2008-10-10 03:44:00,0.7972,0.7973,0.7969,0.7971,2080299987.0
2008-10-10 03:45:00,0.79695,0.79705,0.7968,0.7969,2080299987.0
2008-10-10 03:46:00,0.7972,0.7974,0.7971,0.7974,462400002.0
2008-10-10 03:47:00,0.7973,0.7974,0.7973,0.7974,462400002.0
2008-10-10 03:48:00,0.7975,0.7975,0.7975,0.7975,462400002.0
2008-10-10 03:49:00,0.7974,0.7977,0.7974,0.7975,462400002.0
2008-10-10 03:50:00,0.7976,0.7977,0.7976,0.7977,462400002.0
2008-10-10 03:51:00,0.7976,0.7976,0.7975,0.7975,462400002.0
2008-10-10 03:52:00,0.7974,0.7974,0.7973,0.79735,462400002.0
2008-10-10 03:53:00,0.7973,0.7973,0.79725,0.7973,654500000.0
2008-10-10 03:54:00,0.7973,0.7973,0.79715,0.79725,1659316001.0
2008-10-10 03:55:00,0.7972,0.7975,0.7972,0.7975,1987000000.0
2008-10-10 03:56:00,0.7974,0.7976,0.7973,0.7975,1987000000.0
2008-10-10 03:57:00,0.7976,0.7977,0.7975,0.7975,1987000000.0
2008-10-10 03:58:00,0.7974,0.7975,0.7974,0.7975,1987000000.0
2008-10-10 03:59:00,0.7976,0.7976,0.7974,0.7974,1987000000.0
2008-10-10 04:00:00,0.7975,0.7976,0.7974,0.7976,1987000000.0
2008-10-10 04:01:00,0.7975,0.7976,0.7974,0.7976,1987000000.0
2008-10-10 04:02:00,0.7977,0.7977,0.7976,0.7976,1987000000.0
2008-10-10 04:03:00,0.7977,0.7977,0.7976,0.7977,1987000000.0
2008-10-10 04:04:00,0.7976,0.7977,0.7976,0.7977,1987000000.0
2008-10-10 04:05:00,0.7978,0.7979,0.7976,0.7979,1987000000.0
2008-10-10 04:06:00,0.7977,0.798,0.7977,0.7977,1987000000.0
2008-10-10 04:07:00,0.7979,0.7979,0.7977,0.7977,1987000000.0
2008-10-10 04:08:00,0.7978,0.7985,0.7977,0.7981,1987000000.0
2008-10-10 04:09:00,0.7983,0.7984,0.798,0.7981,1987000000.0
2008-10-10 04:10:00,0.798,0.798,0.7979,0.798,1987000000.0
2008-10-10 04:11:00,0.7979,0.798,0.7977,0.798,1987000000.0
2008-10-10 04:12:00,0.79775,0.7978,0.7977,0.7978,1987000000.0
2008-10-10 04:13:00,0.7979,0.7979,0.7979,0.7979,260299996.0
2008-10-10 04:14:00,0.798,0.798,0.7978,0.7978,260299996.0
2008-10-10 04:15:00,0.7979,0.7983,0.7979,0.7983,260299996.0
2008-10-10 04:16:00,0.7982,0.7983,0.7982,0.7982,260299996.0
2008-10-10 04:17:00,0.7983,0.7983,0.798,0.7982,260299996.0
2008-10-10 04:18:00,0.7983,0.7984,0.7982,0.7983,260299996.0
2008-10-10 04:19:00,0.7982,0.7985,0.7982,0.7985,260299996.0
2008-10-10 04:20:00,0.7986,0.7987,0.7983,0.7987,260299996.0
2008-10-10 04:21:00,0.7986,0.7987,0.7982,0.7983,260299996.0
2008-10-10 04:22:00,0.7984,0.7985,0.7981,0.7984,260299996.0
2008-10-10 04:23:00,0.7983,0.7983,0.7981,0.7983,260299996.0
2008-10-10 04:24:00,0.7982,0.7983,0.7982,0.7982,260299996.0
2008-10-10 04:25:00,0.7983,0.7987,0.7983,0.7986,260299996.0
2008-10-10 04:26:00,0.7987,0.799,0.7982,0.7986,260299996.0
2008-10-10 04:27:00,0.7985,0.7987,0.7983,0.7984,260299996.0
2008-10-10 04:28:00,0.7983,0.7985,0.7983,0.7983,260299996.0
2008-10-10 04:29:00,0.7982,0.7984,0.7981,0.7982,260299996.0
2008-10-10 04:30:00,0.7983,0.7986,0.7983,0.7984,260299996.0
2008-10-10 04:31:00,0.7983,0.7984,0.7983,0.7984,260299996.0
2008-10-10 04:32:00,0.7983,0.7984,0.7983,0.7984,260299996.0
2008-10-10 04:33:00,0.7986,0.7986,0.7984,0.7985,260299996.0
2008-10-10 04:34:00,0.7984,0.7986,0.7983,0.7986,260299996.0
2008-10-10 04:35:00,0.7985,0.7987,0.7985,0.7986,260299996.0
2008-10-10 04:36:00,0.79845,0.7985,0.79845,0.7985,260299996.0
2008-10-10 04:37:00,0.7985,0.7985,0.79845,0.79845,318199997.0
2008-10-10 04:38:00,0.7987,0.7987,0.7987,0.7987,865999984.0
2008-10-10 04:39:00,0.7986,0.7987,0.7986,0.7987,865999984.0
2008-10-10 04:40:00,0.7986,0.7987,0.7986,0.7986,865999984.0
2008-10-10 04:41:00,0.7987,0.7989,0.7986,0.7986,865999984.0
2008-10-10 04:42:00,0.7985,0.7986,0.7985,0.7986,865999984.0
2008-10-10 04:43:00,0.7985,0.799,0.7985,0.7987,865999984.0
2008-10-10 04:44:00,0.7986,0.7987,0.7986,0.7987,865999984.0
2008-10-10 04:45:00,0.7987,0.7987,0.7987,0.7987,865999984.0
2008-10-10 04:46:00,0.7987,0.7987,0.7987,0.7987,2119300022.0
2008-10-10 04:47:00,0.7986,0.7987,0.7986,0.7986,1129900024.0
2008-10-10 04:48:00,0.7985,0.7986,0.7985,0.79855,1129900024.0
2008-10-10 04:49:00,0.7985,0.7987,0.7985,0.7986,411900001.0
2008-10-10 04:50:00,0.7987,0.7987,0.7985,0.7987,411900001.0
2008-10-10 04:51:00,0.7986,0.7986,0.7986,0.7986,411900001.0
2008-10-10 04:52:00,0.7987,0.7987,0.7981,0.7983,411900001.0
2008-10-10 04:53:00,0.7982,0.7983,0.7981,0.7983,411900001.0
2008-10-10 04:54:00,0.7984,0.7987,0.7984,0.7986,411900001.0
2008-10-10 04:55:00,0.7987,0.7987,0.7986,0.7987,411900001.0
2008-10-10 04:56:00,0.7986,0.7987,0.7986,0.7987,411900001.0
2008-10-10 04:57:00,0.7988,0.7988,0.7986,0.7986,411900001.0
2008-10-10 04:58:00,0.7987,0.7987,0.7986,0.7987,411900001.0
2008-10-10 04:59:00,0.7986,0.7986,0.7985,0.7986,411900001.0
2008-10-10 05:00:00,0.7985,0.7986,0.7985,0.7986,411900001.0
2008-10-10 05:01:00,0.7987,0.7987,0.7987,0.7987,411900001.0
2008-10-10 05:02:00,0.7986,0.7987,0.7985,0.7987,411900001.0
2008-10-10 05:03:00,0.7986,0.7987,0.7985,0.7986,411900001.0
2008-10-10 05:04:00,0.7987,0.7987,0.7985,0.7986,411900001.0
2008-10-10 05:05:00,0.7987,0.7987,0.7985,0.7986,411900001.0
2008-10-10 05:06:00,0.7985,0.7987,0.7985,0.7986,411900001.0
2008-10-10 05:07:00,0.7987,0.7987,0.7986,0.7986,411900001.0
2008-10-10 05:08:00,0.79845,0.79845,0.79845,0.79845,411900001.0
2008-10-10 05:09:00,0.7987,0.7987,0.7987,0.7987,1917300010.0
2008-10-10 05:10:00,0.7985,0.7987,0.7985,0.7987,1917300010.0
2008-10-10 05:11:00,0.7986,0.7987,0.7985,0.7985,1917300010.0
2008-10-10 05:12:00,0.7984,0.7987,0.7983,0.7983,1917300010.0
2008-10-10 05:13:00,0.7984,0.7984,0.7976,0.7981,1917300010.0
2008-10-10 05:14:00,0.798,0.798,0.7975,0.7979,1917300010.0
2008-10-10 05:15:00,0.7977,0.7981,0.7977,0.7981,1917300010.0
2008-10-10 05:19:00,0.7977,0.7977,0.7976,0.7977,1917300010.0
2008-10-10 05:20:00,0.7978,0.7979,0.7977,0.7979,1917300010.0
2008-10-10 05:21:00,0.798,0.7981,0.7979,0.7979,1917300010.0
2008-10-10 05:22:00,0.7977,0.798,0.7977,0.798,1917300010.0
2008-10-10 05:23:00,0.7979,0.7982,0.7977,0.7977,1917300010.0
2008-10-10 05:24:00,0.7978,0.7978,0.7976,0.7977,1917300010.0
2008-10-10 05:25:00,0.7978,0.798,0.7975,0.7976,1917300010.0
2008-10-10 05:26:00,0.7977,0.7978,0.7975,0.7975,1917300010.0
2008-10-10 05:27:00,0.7976,0.7977,0.7973,0.7973,1917300010.0
2008-10-10 05:28:00,0.7974,0.7975,0.7972,0.7974,1917300010.0
2008-10-10 05:29:00,0.7975,0.7976,0.7974,0.7975,1917300010.0
2008-10-10 05:30:00,0.7974,0.7977,0.7973,0.7977,1917300010.0
2008-10-10 05:31:00,0.7978,0.7978,0.7974,0.7975,1917300010.0
2008-10-10 05:32:00,0.7976,0.798,0.7976,0.7976,1917300010.0
2008-10-10 05:33:00,0.7975,0.7976,0.7973,0.7973,1917300010.0
2008-10-10 05:34:00,0.7972,0.7975,0.7972,0.7974,1917300010.0
2008-10-10 05:35:00,0.7973,0.7975,0.7973,0.7973,1917300010.0
2008-10-10 05:36:00,0.7974,0.7975,0.7972,0.7972,1917300010.0
2008-10-10 05:37:00,0.7973,0.7974,0.7972,0.7974,1917300010.0
2008-10-10 05:38:00,0.7973,0.7974,0.7973,0.7973,1917300010.0
2008-10-10 05:39:00,0.7974,0.7975,0.7974,0.7974,1917300010.0
2008-10-10 05:40:00,0.7973,0.7977,0.7973,0.7977,1917300010.0
2008-10-10 05:41:00,0.7978,0.798,0.7976,0.7979,1917300010.0
2008-10-10 05:42:00,0.7978,0.7978,0.7976,0.7977,1917300010.0
2008-10-10 05:43:00,0.7976,0.7978,0.7976,0.7976,1917300010.0
2008-10-10 05:44:00,0.7977,0.7977,0.7976,0.7977,1917300010.0
2008-10-10 05:45:00,0.7976,0.7977,0.7975,0.7975,1917300010.0
2008-10-10 05:46:00,0.7976,0.7976,0.7975,0.7975,1917300010.0
2008-10-10 05:47:00,0.79735,0.79735,0.7973,0.7973,1917300010.0
2008-10-10 05:48:00,0.7975,0.7975,0.7974,0.7974,765816003.0
2008-10-10 05:50:00,0.7973,0.7975,0.7973,0.7975,765816003.0
2008-10-10 05:51:00,0.7974,0.7975,0.7974,0.7974,765816003.0
2008-10-10 05:52:00,0.7975,0.7976,0.7974,0.7976,765816003.0
2008-10-10 05:53:00,0.7975,0.7977,0.7975,0.7977,765816003.0
2008-10-10 05:54:00,0.7976,0.7977,0.7974,0.7974,765816003.0
2008-10-10 05:55:00,0.7975,0.7976,0.7975,0.7975,765816003.0
2008-10-10 05:56:00,0.7976,0.7977,0.7974,0.7975,765816003.0
2008-10-10 05:57:00,0.7974,0.7975,0.7974,0.7975,765816003.0
2008-10-10 05:58:00,0.7976,0.7976,0.7974,0.7976,765816003.0
2008-10-10 05:59:00,0.7977,0.799,0.7977,0.799,765816003.0
2008-10-10 06:00:00,0.7989,0.799,0.7987,0.7987,765816003.0
2008-10-10 06:01:00,0.7985,0.7992,0.7982,0.7986,765816003.0
2008-10-10 06:02:00,0.7987,0.7989,0.7985,0.7987,765816003.0
2008-10-10 06:03:00,0.7988,0.7989,0.7987,0.7989,765816003.0
2008-10-10 06:04:00,0.7987,0.7992,0.7987,0.7991,765816003.0
2008-10-10 06:05:00,0.799,0.7992,0.7983,0.7989,765816003.0
2008-10-10 06:06:00,0.7987,0.7992,0.7987,0.7989,765816003.0
2008-10-10 06:07:00,0.799,0.7992,0.7989,0.7992,765816003.0
2008-10-10 06:08:00,0.7991,0.7992,0.7983,0.7987,765816003.0
2008-10-10 06:09:00,0.7989,0.7992,0.7989,0.7992,765816003.0
2008-10-10 06:10:00,0.7991,0.7992,0.7991,0.7992,765816003.0
2008-10-10 06:11:00,0.7991,0.7993,0.7991,0.7992,765816003.0
2008-10-10 06:12:00,0.7993,0.7994,0.7987,0.7994,765816003.0
2008-10-10 06:13:00,0.7993,0.7997,0.7991,0.7997,765816003.0
2008-10-10 06:14:00,0.7995,0.7995,0.7991,0.7993,765816003.0
2008-10-10 06:15:00,0.7992,0.7992,0.7987,0.7989,765816003.0
2008-10-10 06:16:00,0.7987,0.7992,0.7987,0.7989,765816003.0
2008-10-10 06:17:00,0.799,0.799,0.7987,0.7989,765816003.0
2008-10-10 06:18:00,0.7988,0.7991,0.7987,0.7987,765816003.0
2008-10-10 06:19:00,0.7989,0.7991,0.7987,0.799,765816003.0
2008-10-10 06:20:00,0.7989,0.7994,0.7989,0.7993,765816003.0
2008-10-10 06:21:00,0.7994,0.7994,0.7993,0.7993,765816003.0
2008-10-10 06:22:00,0.7992,0.7993,0.7992,0.7993,765816003.0
2008-10-10 06:23:00,0.7991,0.7994,0.7991,0.7993,765816003.0
2008-10-10 06:24:00,0.7994,0.7994,0.7993,0.7993,765816003.0
2008-10-10 06:25:00,0.7992,0.7993,0.7992,0.7993,765816003.0
2008-10-10 06:26:00,0.79935,0.79935,0.79925,0.79925,765816003.0
2008-10-10 06:27:00,0.7994,0.7995,0.7993,0.7994,1839032005.0
2008-10-10 06:28:00,0.7995,0.7997,0.7995,0.7997,1839032005.0
2008-10-10 06:29:00,0.7996,0.7997,0.7994,0.7995,1839032005.0
2008-10-10 06:30:00,0.7994,0.7995,0.7994,0.7994,1839032005.0
2008-10-10 06:31:00,0.7993,0.7995,0.7991,0.7992,1839032005.0
2008-10-10 06:32:00,0.7993,0.7994,0.7992,0.7993,1839032005.0
2008-10-10 06:33:00,0.7992,0.7996,0.7992,0.7996,1839032005.0
2008-10-10 06:35:00,0.7995,0.7995,0.7992,0.7993,1839032005.0
2008-10-10 06:36:00,0.7992,0.7993,0.7991,0.7992,1839032005.0
2008-10-10 06:37:00,0.7991,0.7993,0.7987,0.799,1839032005.0
2008-10-10 06:38:00,0.7991,0.7994,0.799,0.7994,1839032005.0
2008-10-10 06:39:00,0.7993,0.7995,0.7993,0.7995,1839032005.0
2008-10-10 06:40:00,0.7996,0.7996,0.7992,0.7994,1839032005.0
2008-10-10 06:41:00,0.7996,0.7996,0.7995,0.7995,1839032005.0
2008-10-10 06:42:00,0.7994,0.7995,0.7993,0.7994,1839032005.0
2008-10-10 06:43:00,0.7993,0.7993,0.7989,0.7993,1839032005.0
2008-10-10 06:44:00,0.7994,0.7994,0.799,0.7994,1839032005.0
2008-10-10 06:45:00,0.7993,0.7994,0.7992,0.7994,1839032005.0
2008-10-10 06:46:00,0.7993,0.7997,0.7992,0.7997,1839032005.0
2008-10-10 06:47:00,0.7996,0.8005,0.7995,0.8002,1839032005.0
2008-10-10 06:48:00,0.8003,0.8003,0.7994,0.8001,1839032005.0
2008-10-10 06:49:00,0.8,0.8002,0.8,0.8002,1839032005.0
2008-10-10 06:50:00,0.8003,0.8007,0.8001,0.8007,1839032005.0
2008-10-10 06:51:00,0.8009,0.8016,0.8009,0.8016,1839032005.0
2008-10-10 06:52:00,0.8014,0.8032,0.8014,0.8032,1839032005.0
2008-10-10 06:53:00,0.8037,0.8049,0.8035,0.804,1839032005.0
2008-10-10 06:54:00,0.8037,0.8047,0.8033,0.804,1839032005.0
2008-10-10 06:55:00,0.8039,0.804,0.8038,0.8038,1839032005.0
2008-10-10 06:56:00,0.8037,0.8037,0.8032,0.8035,1839032005.0
2008-10-10 06:57:00,0.8036,0.8036,0.8035,0.8035,1839032005.0
2008-10-10 06:58:00,0.8036,0.8036,0.8032,0.8032,1839032005.0
2008-10-10 06:59:00,0.8031,0.8037,0.8029,0.8037,1839032005.0
2008-10-10 07:00:00,0.8034,0.8037,0.8027,0.8027,1839032005.0
2008-10-10 07:01:00,0.8029,0.8032,0.8026,0.803,1839032005.0
2008-10-10 07:02:00,0.8029,0.8031,0.8026,0.803,1839032005.0
2008-10-10 07:03:00,0.8029,0.8033,0.8029,0.8032,1839032005.0
2008-10-10 07:04:00,0.8031,0.8032,0.8031,0.8032,1839032005.0
2008-10-10 07:05:00,0.8032,0.8037,0.8032,0.8034,444100005.0
2008-10-10 07:06:00,0.8033,0.8037,0.8029,0.8032,444100005.0
2008-10-10 07:07:00,0.8033,0.8035,0.8031,0.8032,444100005.0
2008-10-10 07:08:00,0.8033,0.8034,0.8033,0.8034,444100005.0
2008-10-10 07:09:00,0.8033,0.8034,0.8032,0.8032,444100005.0
2008-10-10 07:10:00,0.80315,0.80315,0.8031,0.8031,444100005.0
2008-10-10 07:11:00,0.8031,0.8034,0.8031,0.8033,1580399979.0
2008-10-10 07:12:00,0.8034,0.8037,0.8033,0.8037,1580399979.0
2008-10-10 07:13:00,0.8032,0.8039,0.8032,0.8032,1580399979.0
2008-10-10 07:14:00,0.8033,0.8033,0.8032,0.8032,1580399979.0
2008-10-10 07:15:00,0.8033,0.8033,0.8031,0.8033,1580399979.0
2008-10-10 07:16:00,0.8032,0.8033,0.8032,0.8032,1580399979.0
2008-10-10 07:17:00,0.8033,0.8033,0.8032,0.8033,1580399979.0
2008-10-10 07:18:00,0.8032,0.80325,0.8032,0.8032,1580399979.0
2008-10-10 07:19:00,0.8034,0.8034,0.8033,0.8033,831599991.0
2008-10-10 07:20:00,0.8032,0.8033,0.8031,0.8031,831599991.0
2008-10-10 07:21:00,0.8032,0.8032,0.8026,0.8029,831599991.0
2008-10-10 07:22:00,0.8027,0.803,0.8027,0.803,831599991.0
2008-10-10 07:23:00,0.8031,0.8032,0.803,0.803,831599991.0
2008-10-10 07:24:00,0.8029,0.803,0.8026,0.8027,831599991.0
2008-10-10 07:25:00,0.8029,0.8032,0.8027,0.8031,831599991.0
2008-10-10 07:26:00,0.803,0.803,0.8027,0.8027,831599991.0
2008-10-10 07:27:00,0.8026,0.8027,0.8026,0.8027,831599991.0
2008-10-10 07:29:00,0.8026,0.8026,0.8025,0.8026,831599991.0
2008-10-10 07:30:00,0.8027,0.8027,0.8025,0.8026,831599991.0
2008-10-10 07:31:00,0.8024,0.8026,0.8024,0.8026,831599991.0
2008-10-10 07:32:00,0.8025,0.8027,0.8023,0.8027,831599991.0
2008-10-10 07:33:00,0.8025,0.8026,0.8025,0.8025,831599991.0
2008-10-10 07:34:00,0.80245,0.80245,0.80235,0.80235,831599991.0
2008-10-10 07:35:00,0.8025,0.8025,0.8024,0.8024,1885600006.0
2008-10-10 07:36:00,0.8025,0.8027,0.8024,0.8024,1885600006.0
2008-10-10 07:37:00,0.8025,0.8027,0.8024,0.8027,1885600006.0
2008-10-10 07:38:00,0.8026,0.8027,0.8024,0.8025,1885600006.0
2008-10-10 07:39:00,0.8026,0.8026,0.8025,0.8025,1885600006.0
2008-10-10 07:40:00,0.8024,0.8025,0.8024,0.8025,1885600006.0
2008-10-10 07:41:00,0.8024,0.8027,0.8024,0.8026,1885600006.0
2008-10-10 07:42:00,0.8024,0.8026,0.8024,0.8026,1885600006.0
2008-10-10 07:43:00,0.8025,0.8026,0.8023,0.8026,1885600006.0
2008-10-10 07:44:00,0.8025,0.8026,0.8022,0.8026,1885600006.0
2008-10-10 07:45:00,0.8025,0.8026,0.8025,0.8026,1885600006.0
2008-10-10 07:46:00,0.8027,0.8027,0.8026,0.8027,1885600006.0
2008-10-10 07:47:00,0.8026,0.8027,0.8025,0.8027,1885600006.0
2008-10-10 07:49:00,0.8028,0.8028,0.8025,0.8026,1885600006.0
2008-10-10 07:50:00,0.8025,0.8025,0.8021,0.8021,1885600006.0
2008-10-10 07:51:00,0.8022,0.8022,0.802,0.8021,1885600006.0
2008-10-10 07:52:00,0.8022,0.8023,0.8017,0.8019,1885600006.0
2008-10-10 07:53:00,0.802,0.8023,0.8019,0.8019,1885600006.0
2008-10-10 07:54:00,0.8022,0.8024,0.8022,0.8024,1885600006.0
2008-10-10 07:55:00,0.8025,0.8026,0.8019,0.8023,1885600006.0
2008-10-10 07:56:00,0.8022,0.8027,0.802,0.8026,1885600006.0
2008-10-10 07:57:00,0.8027,0.8031,0.8027,0.803,1885600006.0
2008-10-10 07:58:00,0.8031,0.8031,0.8025,0.8027,1885600006.0
2008-10-10 07:59:00,0.8025,0.8027,0.8024,0.8026,1885600006.0
2008-10-10 08:00:00,0.8025,0.8027,0.8025,0.8027,1885600006.0
2008-10-10 08:01:00,0.8029,0.8039,0.8029,0.8039,1885600006.0
2008-10-10 08:02:00,0.8037,0.8043,0.8037,0.8041,1885600006.0
2008-10-10 08:03:00,0.8042,0.8042,0.8036,0.8036,1885600006.0
2008-10-10 08:04:00,0.8035,0.8036,0.8032,0.8032,1885600006.0
2008-10-10 08:05:00,0.8033,0.8033,0.8031,0.8032,1885600006.0
2008-10-10 08:06:00,0.80315,0.80325,0.80305,0.80315,1885600006.0
2008-10-10 08:07:00,0.8031,0.8032,0.8029,0.803,1265947988.0
2008-10-10 08:08:00,0.8029,0.8031,0.8029,0.8031,1265947988.0
2008-10-10 08:09:00,0.803,0.8031,0.8028,0.8028,1265947988.0
2008-10-10 08:10:00,0.8028,0.8028,0.8027,0.8027,1265947988.0
2008-10-10 08:11:00,0.8028,0.8028,0.8024,0.8025,1958664002.0
2008-10-10 08:12:00,0.8026,0.8026,0.8025,0.8026,1958664002.0
2008-10-10 08:13:00,0.8025,0.8026,0.8024,0.8025,1958664002.0
2008-10-10 08:14:00,0.8024,0.8026,0.8024,0.8025,1958664002.0
2008-10-10 08:15:00,0.8026,0.8027,0.8024,0.8026,1958664002.0
2008-10-10 08:16:00,0.8027,0.803,0.8026,0.8027,1958664002.0
2008-10-10 08:17:00,0.8028,0.8028,0.8024,0.8025,1958664002.0
2008-10-10 08:18:00,0.8026,0.8026,0.8021,0.8022,1958664002.0
2008-10-10 08:19:00,0.8021,0.8021,0.8018,0.8018,1958664002.0
2008-10-10 08:20:00,0.8019,0.8021,0.8017,0.8019,1958664002.0
2008-10-10 08:21:00,0.8018,0.8022,0.8017,0.8021,1958664002.0
2008-10-10 08:22:00,0.8022,0.8024,0.8022,0.8024,1958664002.0
2008-10-10 08:23:00,0.8023,0.8025,0.8022,0.8024,1958664002.0
2008-10-10 08:24:00,0.8023,0.8026,0.8023,0.8026,1958664002.0
2008-10-10 08:25:00,0.8027,0.8027,0.8024,0.8025,1958664002.0
2008-10-10 08:26:00,0.8026,0.8026,0.8016,0.8016,1958664002.0
2008-10-10 08:27:00,0.8015,0.8016,0.801,0.8014,1958664002.0
2008-10-10 08:28:00,0.8015,0.8016,0.8014,0.8014,1958664002.0
2008-10-10 08:29:00,0.8015,0.8021,0.8015,0.802,1958664002.0
2008-10-10 08:30:00,0.8019,0.802,0.8019,0.802,1958664002.0
2008-10-10 08:31:00,0.8019,0.8021,0.8019,0.8021,1958664002.0
2008-10-10 08:32:00,0.8022,0.8023,0.8016,0.8017,1958664002.0
2008-10-10 08:33:00,0.8016,0.8019,0.8015,0.8015,1958664002.0
2008-10-10 08:34:00,0.8016,0.802,0.8015,0.802,1958664002.0
2008-10-10 08:35:00,0.8019,0.8022,0.8016,0.8021,1958664002.0
2008-10-10 08:36:00,0.8022,0.803,0.8022,0.8024,1958664002.0
2008-10-10 08:37:00,0.8025,0.8025,0.802,0.8021,1958664002.0
2008-10-10 08:38:00,0.802,0.8021,0.8016,0.8017,1958664002.0
2008-10-10 08:39:00,0.8018,0.8018,0.8015,0.8015,1958664002.0
2008-10-10 08:40:00,0.8014,0.8017,0.8014,0.8014,1958664002.0
2008-10-10 08:41:00,0.8015,0.8016,0.8013,0.8015,1958664002.0
2008-10-10 08:42:00,0.8014,0.8014,0.8005,0.8006,1958664002.0
2008-10-10 08:43:00,0.8005,0.8014,0.8005,0.801,1958664002.0
2008-10-10 08:44:00,0.8011,0.8011,0.8009,0.801,1958664002.0
2008-10-10 08:45:00,0.8011,0.8011,0.8009,0.8009,1958664002.0
2008-10-10 08:46:00,0.801,0.801,0.8008,0.8009,1958664002.0
2008-10-10 08:47:00,0.801,0.8014,0.801,0.8013,1958664002.0
2008-10-10 08:48:00,0.8014,0.8015,0.8013,0.8014,1958664002.0
2008-10-10 08:49:00,0.8016,0.8021,0.8016,0.8018,1958664002.0
2008-10-10 08:50:00,0.8019,0.802,0.8017,0.802,1958664002.0
2008-10-10 08:51:00,0.8019,0.8025,0.8019,0.8023,1958664002.0
2008-10-10 08:52:00,0.8024,0.8029,0.8023,0.8027,1958664002.0
2008-10-10 08:53:00,0.8026,0.8033,0.8026,0.8032,1958664002.0
2008-10-10 08:54:00,0.8031,0.8035,0.803,0.8035,1958664002.0
2008-10-10 08:55:00,0.8034,0.8036,0.8033,0.8034,1958664002.0
2008-10-10 08:56:00,0.8035,0.8035,0.8032,0.8035,1958664002.0
2008-10-10 08:57:00,0.8034,0.8037,0.8034,0.8037,1958664002.0
2008-10-10 08:58:00,0.8036,0.8036,0.8026,0.8027,1958664002.0
2008-10-10 08:59:00,0.8026,0.8026,0.8019,0.8019,1958664002.0
2008-10-10 09:00:00,0.802,0.8025,0.8019,0.8022,1958664002.0
2008-10-10 09:01:00,0.8021,0.8022,0.8017,0.8017,1958664002.0
2008-10-10 09:02:00,0.8018,0.8021,0.8016,0.8017,1958664002.0
2008-10-10 09:03:00,0.8016,0.8017,0.8012,0.8013,1958664002.0
2008-10-10 09:04:00,0.8014,0.8014,0.8001,0.8001,1958664002.0
2008-10-10 09:05:00,0.8,0.801,0.8,0.8009,1958664002.0
2008-10-10 09:06:00,0.801,0.8011,0.8007,0.8011,1958664002.0
2008-10-10 09:07:00,0.801,0.8013,0.801,0.8013,1958664002.0
2008-10-10 09:08:00,0.8014,0.8018,0.8012,0.8017,1958664002.0
2008-10-10 09:09:00,0.8018,0.8019,0.8015,0.8015,1958664002.0
2008-10-10 09:10:00,0.8016,0.8016,0.8014,0.8015,1958664002.0
2008-10-10 09:11:00,0.8014,0.8018,0.8014,0.8017,1958664002.0
2008-10-10 09:12:00,0.8018,0.802,0.8017,0.802,1958664002.0
2008-10-10 09:13:00,0.8021,0.8032,0.8021,0.803,1958664002.0
2008-10-10 09:14:00,0.8031,0.8031,0.8027,0.8027,1958664002.0
2008-10-10 09:15:00,0.8026,0.8026,0.8025,0.8025,1958664002.0
2008-10-10 09:16:00,0.8024,0.8026,0.8023,0.8026,1958664002.0
2008-10-10 09:17:00,0.8027,0.8032,0.8026,0.803,1958664002.0
2008-10-10 09:18:00,0.8029,0.803,0.8027,0.8027,1958664002.0
2008-10-10 09:19:00,0.8026,0.803,0.8026,0.8029,1958664002.0
2008-10-10 09:20:00,0.8028,0.8033,0.8028,0.8033,1958664002.0
2008-10-10 09:21:00,0.8032,0.8036,0.8032,0.8036,1958664002.0
2008-10-10 09:22:00,0.8035,0.8037,0.8034,0.8037,1958664002.0
2008-10-10 09:23:00,0.8038,0.804,0.8036,0.804,1958664002.0
2008-10-10 09:24:00,0.8041,0.8041,0.804,0.8041,1958664002.0
2008-10-10 09:25:00,0.804,0.804,0.8036,0.8037,1958664002.0
2008-10-10 09:26:00,0.8036,0.8043,0.8036,0.8042,1958664002.0
2008-10-10 09:27:00,0.8043,0.8044,0.8042,0.8044,1958664002.0
2008-10-10 09:28:00,0.8043,0.8043,0.8041,0.8043,1958664002.0
2008-10-10 09:29:00,0.8044,0.8045,0.8043,0.8045,1958664002.0
2008-10-10 09:30:00,0.8046,0.8049,0.8045,0.8048,1958664002.0
2008-10-10 09:31:00,0.8049,0.8056,0.8048,0.8053,1958664002.0
2008-10-10 09:32:00,0.8054,0.806,0.8054,0.8058,1958664002.0
2008-10-10 09:33:00,0.8057,0.8057,0.8051,0.8052,1958664002.0
2008-10-10 09:34:00,0.8051,0.8055,0.8051,0.8053,1958664002.0
2008-10-10 09:35:00,0.8054,0.8058,0.8053,0.8055,1958664002.0
2008-10-10 09:36:00,0.8057,0.806,0.8055,0.8059,1958664002.0
2008-10-10 09:37:00,0.806,0.8064,0.806,0.8061,1958664002.0
2008-10-10 09:38:00,0.8062,0.8064,0.8058,0.8058,1958664002.0
2008-10-10 09:39:00,0.8059,0.8061,0.8056,0.8059,1958664002.0
2008-10-10 09:40:00,0.8058,0.8064,0.8058,0.8064,1958664002.0
2008-10-10 09:41:00,0.8065,0.8068,0.8064,0.8067,1958664002.0
2008-10-10 09:42:00,0.8066,0.8068,0.8066,0.8068,1958664002.0
2008-10-10 09:43:00,0.8067,0.8068,0.8067,0.8068,1958664002.0
2008-10-10 09:44:00,0.8067,0.8068,0.8066,0.8066,1958664002.0
2008-10-10 09:45:00,0.8067,0.8067,0.8065,0.8065,1958664002.0
2008-10-10 09:46:00,0.8064,0.8065,0.806,0.8062,1958664002.0
2008-10-10 09:47:00,0.8061,0.8062,0.8054,0.8054,1958664002.0
2008-10-10 09:48:00,0.8053,0.8055,0.8052,0.8052,1958664002.0
2008-10-10 09:49:00,0.8051,0.8056,0.8051,0.8054,1958664002.0
2008-10-10 09:50:00,0.8055,0.8059,0.8054,0.8057,1958664002.0
2008-10-10 09:51:00,0.8056,0.8058,0.8053,0.8058,1958664002.0
2008-10-10 09:52:00,0.8059,0.8059,0.8052,0.8054,1958664002.0
2008-10-10 09:53:00,0.8053,0.8056,0.8052,0.8054,1958664002.0
2008-10-10 09:54:00,0.8055,0.806,0.8055,0.8056,1958664002.0
2008-10-10 09:55:00,0.8055,0.8058,0.8054,0.8054,1958664002.0
2008-10-10 09:56:00,0.8055,0.806,0.8055,0.8059,1958664002.0
2008-10-10 09:57:00,0.806,0.8062,0.8059,0.806,1958664002.0
2008-10-10 09:58:00,0.8059,0.806,0.8057,0.8058,1958664002.0
2008-10-10 09:59:00,0.8057,0.8059,0.8056,0.8056,1958664002.0
2008-10-10 10:00:00,0.8059,0.8062,0.8052,0.8052,1958664002.0
2008-10-10 10:01:00,0.8053,0.8058,0.8053,0.8054,1958664002.0
2008-10-10 10:02:00,0.8053,0.8053,0.8052,0.8052,1958664002.0
2008-10-10 10:03:00,0.8053,0.8053,0.8049,0.8051,1958664002.0
2008-10-10 10:04:00,0.8052,0.8053,0.8051,0.8052,1958664002.0
2008-10-10 10:05:00,0.8053,0.8058,0.8053,0.8058,1958664002.0
2008-10-10 10:06:00,0.8057,0.8058,0.8053,0.8053,1958664002.0
2008-10-10 10:07:00,0.8052,0.8054,0.8051,0.8051,1958664002.0
2008-10-10 10:08:00,0.8052,0.8055,0.8051,0.8055,1958664002.0
2008-10-10 10:09:00,0.8054,0.8056,0.8054,0.8055,1958664002.0
2008-10-10 10:10:00,0.8056,0.8058,0.8056,0.8057,1958664002.0
2008-10-10 10:11:00,0.8058,0.8059,0.8055,0.8055,1958664002.0
2008-10-10 10:12:00,0.8054,0.8054,0.8051,0.8052,1958664002.0
2008-10-10 10:13:00,0.8051,0.8052,0.8046,0.8046,1958664002.0
2008-10-10 10:14:00,0.8047,0.8049,0.8046,0.8048,1958664002.0
2008-10-10 10:15:00,0.8049,0.8049,0.8046,0.8046,1958664002.0
2008-10-10 10:16:00,0.8047,0.8051,0.8045,0.8051,1958664002.0
2008-10-10 10:17:00,0.805,0.8053,0.8048,0.8052,1958664002.0
2008-10-10 10:18:00,0.8053,0.8056,0.8052,0.8052,1958664002.0
2008-10-10 10:19:00,0.8051,0.8051,0.8049,0.8049,1958664002.0
2008-10-10 10:20:00,0.805,0.8051,0.8049,0.8049,1958664002.0
2008-10-10 10:21:00,0.8047,0.8049,0.8046,0.8046,1958664002.0
2008-10-10 10:22:00,0.8047,0.8052,0.8046,0.8047,1958664002.0
2008-10-10 10:23:00,0.8046,0.8047,0.8045,0.8046,1958664002.0
2008-10-10 10:24:00,0.8045,0.8047,0.8045,0.8046,1958664002.0
2008-10-10 10:25:00,0.8047,0.8047,0.8045,0.8045,1958664002.0
2008-10-10 10:26:00,0.8046,0.8046,0.804,0.8044,1958664002.0
2008-10-10 10:27:00,0.8043,0.8043,0.8039,0.8039,1958664002.0
2008-10-10 10:28:00,0.8041,0.8041,0.8033,0.8033,1958664002.0
2008-10-10 10:29:00,0.8034,0.8037,0.8033,0.8037,1958664002.0
2008-10-10 10:30:00,0.8036,0.8037,0.8035,0.8037,1958664002.0
2008-10-10 10:31:00,0.8036,0.8037,0.8036,0.8037,1958664002.0
2008-10-10 10:32:00,0.8036,0.8037,0.8034,0.8035,1958664002.0
2008-10-10 10:33:00,0.8034,0.8037,0.8034,0.8035,1958664002.0
2008-10-10 10:34:00,0.8036,0.8039,0.8035,0.8039,1958664002.0
2008-10-10 10:35:00,0.804,0.8044,0.8036,0.8036,1958664002.0
2008-10-10 10:36:00,0.8037,0.8039,0.8035,0.8037,1958664002.0
2008-10-10 10:37:00,0.8036,0.804,0.8036,0.8039,1958664002.0
2008-10-10 10:38:00,0.8037,0.8043,0.8037,0.8043,1958664002.0
2008-10-10 10:39:00,0.8044,0.8047,0.8043,0.8047,1958664002.0
2008-10-10 10:40:00,0.8049,0.805,0.8047,0.8047,1958664002.0
2008-10-10 10:41:00,0.8049,0.8049,0.8044,0.8046,1958664002.0
2008-10-10 10:42:00,0.8045,0.8046,0.8042,0.8043,1958664002.0
2008-10-10 10:43:00,0.8042,0.8045,0.8042,0.8043,1958664002.0
2008-10-10 10:44:00,0.8042,0.8044,0.804,0.804,1958664002.0
2008-10-10 10:45:00,0.8041,0.8042,0.804,0.8041,1958664002.0
2008-10-10 10:46:00,0.804,0.8041,0.8039,0.804,1958664002.0
2008-10-10 10:47:00,0.8041,0.8042,0.8039,0.8039,1958664002.0
2008-10-10 10:48:00,0.8037,0.8039,0.8034,0.8035,1958664002.0
2008-10-10 10:49:00,0.8034,0.8035,0.8031,0.8031,1958664002.0
2008-10-10 10:50:00,0.8032,0.8039,0.8031,0.8036,1958664002.0
2008-10-10 10:51:00,0.8037,0.8041,0.8037,0.8039,1958664002.0
2008-10-10 10:52:00,0.804,0.804,0.8036,0.8036,1958664002.0
2008-10-10 10:53:00,0.8035,0.8037,0.8035,0.8036,1958664002.0
2008-10-10 10:54:00,0.8035,0.8036,0.8035,0.8036,1958664002.0
2008-10-10 10:55:00,0.8035,0.8037,0.8034,0.8037,1958664002.0
2008-10-10 10:56:00,0.8036,0.8037,0.8035,0.8037,1958664002.0
2008-10-10 10:57:00,0.8036,0.8037,0.8033,0.8033,1958664002.0
2008-10-10 10:58:00,0.8034,0.8034,0.8033,0.8034,1958664002.0
2008-10-10 10:59:00,0.8035,0.8036,0.8034,0.8036,1958664002.0
2008-10-10 11:00:00,0.8035,0.8036,0.8033,0.8036,1958664002.0
2008-10-10 11:01:00,0.8037,0.8037,0.8034,0.8034,1958664002.0
2008-10-10 11:02:00,0.8033,0.8034,0.8033,0.8033,1958664002.0
2008-10-10 11:03:00,0.8032,0.8034,0.8032,0.8033,1958664002.0
2008-10-10 11:04:00,0.8032,0.8034,0.8032,0.8032,1958664002.0
2008-10-10 11:05:00,0.8031,0.8033,0.8031,0.8032,1958664002.0
2008-10-10 11:06:00,0.8033,0.8033,0.8031,0.8033,1958664002.0
2008-10-10 11:07:00,0.8032,0.8033,0.8032,0.8033,1958664002.0
2008-10-10 11:08:00,0.8034,0.8035,0.8033,0.8034,1958664002.0
2008-10-10 11:09:00,0.8033,0.8034,0.8032,0.8033,1958664002.0
2008-10-10 11:10:00,0.8032,0.8033,0.8031,0.8032,1958664002.0
2008-10-10 11:11:00,0.8033,0.8033,0.8031,0.8032,1958664002.0
2008-10-10 11:12:00,0.8033,0.8034,0.803,0.803,1958664002.0
2008-10-10 11:13:00,0.8029,0.803,0.8027,0.8029,1958664002.0
2008-10-10 11:14:00,0.803,0.803,0.8023,0.8027,1958664002.0
2008-10-10 11:15:00,0.8026,0.8027,0.8025,0.8026,1958664002.0
2008-10-10 11:16:00,0.8025,0.8027,0.8025,0.8026,1958664002.0
2008-10-10 11:17:00,0.8027,0.8029,0.8027,0.8029,1958664002.0
2008-10-10 11:18:00,0.8027,0.8027,0.8022,0.8023,1958664002.0
2008-10-10 11:19:00,0.8024,0.8029,0.8023,0.8029,1958664002.0
2008-10-10 11:20:00,0.8027,0.8032,0.8026,0.8032,1958664002.0
2008-10-10 11:21:00,0.8033,0.8034,0.8027,0.8029,1958664002.0
2008-10-10 11:22:00,0.8027,0.8029,0.8027,0.8029,1958664002.0
2008-10-10 11:23:00,0.8027,0.8027,0.8024,0.8024,1958664002.0
2008-10-10 11:24:00,0.8023,0.8026,0.8023,0.8026,1958664002.0
2008-10-10 11:25:00,0.8027,0.8029,0.8026,0.8029,1958664002.0
2008-10-10 11:26:00,0.8027,0.8029,0.8027,0.8027,1958664002.0
2008-10-10 11:27:00,0.8026,0.8027,0.8025,0.8027,1958664002.0
2008-10-10 11:28:00,0.8026,0.8027,0.8025,0.8027,1958664002.0
2008-10-10 11:29:00,0.8029,0.8029,0.8027,0.8027,1958664002.0
2008-10-10 11:30:00,0.8029,0.803,0.8027,0.803,1958664002.0
2008-10-10 11:31:00,0.8029,0.8031,0.8027,0.8029,1958664002.0
2008-10-10 11:32:00,0.803,0.8032,0.8027,0.8031,1958664002.0
2008-10-10 11:33:00,0.8032,0.8032,0.8025,0.8026,1958664002.0
2008-10-10 11:34:00,0.8025,0.8026,0.8023,0.8025,1958664002.0
2008-10-10 11:35:00,0.8024,0.8027,0.8024,0.8027,1958664002.0
2008-10-10 11:36:00,0.8029,0.8029,0.8027,0.8027,1958664002.0
2008-10-10 11:37:00,0.8029,0.8029,0.8027,0.8027,1958664002.0
2008-10-10 11:38:00,0.8029,0.8031,0.8027,0.803,1958664002.0
2008-10-10 11:39:00,0.8031,0.8031,0.8029,0.8029,1958664002.0
2008-10-10 11:40:00,0.803,0.8033,0.8029,0.8033,1958664002.0
2008-10-10 11:41:00,0.8032,0.8034,0.8031,0.8031,1958664002.0
2008-10-10 11:42:00,0.803,0.8031,0.8029,0.803,1958664002.0
2008-10-10 11:43:00,0.8029,0.803,0.8023,0.8024,1958664002.0
2008-10-10 11:44:00,0.8021,0.8027,0.8021,0.8025,1958664002.0
2008-10-10 11:45:00,0.8026,0.8027,0.8025,0.8027,1958664002.0
2008-10-10 11:46:00,0.8029,0.803,0.8029,0.8029,1958664002.0
2008-10-10 11:47:00,0.803,0.8032,0.8029,0.803,1958664002.0
2008-10-10 11:48:00,0.8029,0.8029,0.8027,0.8027,1958664002.0
2008-10-10 11:49:00,0.8026,0.8026,0.8023,0.8023,1958664002.0
2008-10-10 11:50:00,0.8022,0.8024,0.8022,0.8022,1958664002.0
2008-10-10 11:51:00,0.8023,0.8029,0.8022,0.8027,1958664002.0
2008-10-10 11:52:00,0.803,0.803,0.8027,0.8029,1958664002.0
2008-10-10 11:53:00,0.8027,0.8034,0.8027,0.8033,1958664002.0
2008-10-10 11:54:00,0.8032,0.8034,0.8031,0.8033,1958664002.0
2008-10-10 11:55:00,0.8032,0.8033,0.803,0.8031,1958664002.0
2008-10-10 11:56:00,0.8032,0.8033,0.803,0.8031,1958664002.0
2008-10-10 11:57:00,0.803,0.8032,0.8026,0.8026,1958664002.0
2008-10-10 11:58:00,0.8027,0.8027,0.8025,0.8026,1958664002.0
2008-10-10 11:59:00,0.8027,0.8027,0.8022,0.8022,1958664002.0
2008-10-10 12:00:00,0.8023,0.8027,0.8022,0.8027,1958664002.0
2008-10-10 12:01:00,0.8029,0.803,0.8029,0.803,1958664002.0
2008-10-10 12:02:00,0.8029,0.8031,0.8029,0.803,1958664002.0
2008-10-10 12:03:00,0.8029,0.803,0.8026,0.8027,1958664002.0
2008-10-10 12:04:00,0.8029,0.803,0.8026,0.803,1958664002.0
2008-10-10 12:05:00,0.8031,0.8033,0.803,0.8032,1958664002.0
2008-10-10 12:06:00,0.8033,0.8034,0.8032,0.8034,1958664002.0
2008-10-10 12:07:00,0.8033,0.8034,0.803,0.803,1958664002.0
2008-10-10 12:08:00,0.8029,0.803,0.8026,0.8026,1958664002.0
2008-10-10 12:09:00,0.8025,0.8025,0.8021,0.8023,1958664002.0
2008-10-10 12:10:00,0.8021,0.8024,0.8021,0.8022,1958664002.0
2008-10-10 12:11:00,0.8021,0.8023,0.8017,0.8017,1958664002.0
2008-10-10 12:12:00,0.8019,0.8022,0.8017,0.8017,1958664002.0
2008-10-10 12:13:00,0.8016,0.8017,0.8015,0.8015,1958664002.0
2008-10-10 12:14:00,0.8014,0.8015,0.8013,0.8014,1958664002.0
2008-10-10 12:15:00,0.8015,0.8017,0.8012,0.8016,1958664002.0
2008-10-10 12:16:00,0.8017,0.8017,0.801,0.8012,1958664002.0
2008-10-10 12:17:00,0.8013,0.8014,0.8011,0.8011,1958664002.0
2008-10-10 12:18:00,0.801,0.801,0.8006,0.8006,1958664002.0
2008-10-10 12:19:00,0.8007,0.8007,0.7993,0.7994,1958664002.0
2008-10-10 12:20:00,0.7995,0.7996,0.7993,0.7994,1958664002.0
2008-10-10 12:21:00,0.7995,0.7999,0.7995,0.7997,1958664002.0
2008-10-10 12:22:00,0.7996,0.7996,0.7994,0.7995,1958664002.0
2008-10-10 12:23:00,0.7994,0.7997,0.7993,0.7994,1958664002.0
2008-10-10 12:24:00,0.7993,0.7993,0.7993,0.7993,1958664002.0
2008-10-10 12:25:00,0.7992,0.7992,0.7984,0.7984,1958664002.0
2008-10-10 12:26:00,0.7983,0.7989,0.7983,0.7989,1958664002.0
2008-10-10 12:27:00,0.7987,0.7989,0.7983,0.7983,1958664002.0
2008-10-10 12:28:00,0.7984,0.7984,0.7981,0.7981,1958664002.0
2008-10-10 12:29:00,0.7982,0.7982,0.7977,0.7982,1958664002.0
2008-10-10 12:30:00,0.798,0.7982,0.7975,0.7975,1958664002.0
2008-10-10 12:31:00,0.7976,0.799,0.7975,0.799,1958664002.0
2008-10-10 12:32:00,0.7989,0.799,0.7979,0.7981,1958664002.0
2008-10-10 12:33:00,0.7983,0.7983,0.7972,0.7973,1958664002.0
2008-10-10 12:34:00,0.7974,0.7974,0.7973,0.7973,1958664002.0
2008-10-10 12:35:00,0.7971,0.7974,0.797,0.7973,1958664002.0
2008-10-10 12:36:00,0.7974,0.7974,0.7973,0.7974,1958664002.0
2008-10-10 12:37:00,0.7973,0.7974,0.7973,0.7974,1958664002.0
2008-10-10 12:38:00,0.7973,0.7981,0.7973,0.7977,1958664002.0
2008-10-10 12:39:00,0.7979,0.7979,0.7977,0.7977,1958664002.0
2008-10-10 12:40:00,0.7976,0.7976,0.7972,0.7974,1958664002.0
2008-10-10 12:41:00,0.7976,0.7979,0.7974,0.7979,1958664002.0
2008-10-10 12:42:00,0.7976,0.7979,0.7973,0.7975,1958664002.0
2008-10-10 12:43:00,0.7974,0.7979,0.7974,0.7977,1958664002.0
2008-10-10 12:44:00,0.7979,0.7979,0.7975,0.7975,1958664002.0
2008-10-10 12:45:00,0.7976,0.7976,0.7974,0.7974,1958664002.0
2008-10-10 12:46:00,0.7975,0.7975,0.7975,0.7975,1958664002.0
2008-10-10 12:47:00,0.7976,0.7976,0.7974,0.7975,1958664002.0
2008-10-10 12:48:00,0.7974,0.7976,0.7974,0.7976,1958664002.0
2008-10-10 12:49:00,0.7977,0.7979,0.7977,0.7979,1958664002.0
2008-10-10 12:50:00,0.7977,0.7982,0.7976,0.7981,1958664002.0
2008-10-10 12:51:00,0.7979,0.7979,0.7977,0.7977,1958664002.0
2008-10-10 12:52:00,0.7979,0.7979,0.7976,0.7979,1958664002.0
2008-10-10 12:53:00,0.7977,0.7979,0.7977,0.7979,1958664002.0
2008-10-10 12:54:00,0.7977,0.7979,0.7975,0.7975,1958664002.0
2008-10-10 12:55:00,0.7974,0.798,0.7974,0.798,1958664002.0
2008-10-10 12:56:00,0.7979,0.7984,0.7977,0.7982,1958664002.0
2008-10-10 12:57:00,0.7981,0.7982,0.7981,0.7982,1958664002.0
2008-10-10 12:58:00,0.7983,0.7984,0.7983,0.7983,1958664002.0
2008-10-10 12:59:00,0.7984,0.7991,0.7983,0.7991,1958664002.0
2008-10-10 13:00:00,0.799,0.7992,0.799,0.799,1958664002.0
2008-10-10 13:01:00,0.7991,0.7991,0.7987,0.7988,1958664002.0
2008-10-10 13:02:00,0.7987,0.7989,0.7987,0.7989,1958664002.0
2008-10-10 13:03:00,0.7988,0.7989,0.7986,0.7986,1958664002.0
2008-10-10 13:04:00,0.7987,0.7988,0.7986,0.7987,1958664002.0
2008-10-10 13:05:00,0.7988,0.7989,0.7987,0.7989,1958664002.0
2008-10-10 13:06:00,0.7987,0.7989,0.7987,0.7988,1958664002.0
2008-10-10 13:07:00,0.7987,0.7988,0.7982,0.7985,1958664002.0
2008-10-10 13:08:00,0.7986,0.7989,0.7986,0.7987,1958664002.0
2008-10-10 13:09:00,0.7989,0.7989,0.7987,0.7987,1958664002.0
2008-10-10 13:10:00,0.7989,0.7989,0.7987,0.7989,1958664002.0
2008-10-10 13:11:00,0.7988,0.7989,0.7987,0.7989,1958664002.0
2008-10-10 13:12:00,0.7987,0.7989,0.7987,0.7989,1958664002.0
2008-10-10 13:13:00,0.7987,0.7987,0.7986,0.7986,1958664002.0
2008-10-10 13:14:00,0.7987,0.799,0.7985,0.7989,1958664002.0
2008-10-10 13:15:00,0.7988,0.7988,0.7985,0.7987,1958664002.0
2008-10-10 13:16:00,0.7986,0.7988,0.7984,0.7984,1958664002.0
2008-10-10 13:17:00,0.7983,0.7983,0.7978,0.7978,1958664002.0
2008-10-10 13:18:00,0.7979,0.7979,0.7977,0.7979,1958664002.0
2008-10-10 13:19:00,0.7978,0.7978,0.7976,0.7976,1958664002.0
2008-10-10 13:20:00,0.7975,0.7976,0.7972,0.7973,1958664002.0
2008-10-10 13:21:00,0.7972,0.7973,0.7971,0.7973,1958664002.0
2008-10-10 13:22:00,0.7974,0.7974,0.7968,0.7972,1958664002.0
2008-10-10 13:23:00,0.7973,0.7982,0.7973,0.7979,1958664002.0
2008-10-10 13:24:00,0.798,0.798,0.7978,0.798,1958664002.0
2008-10-10 13:25:00,0.7979,0.7982,0.7979,0.7981,1958664002.0
2008-10-10 13:26:00,0.7982,0.7983,0.7982,0.7983,1958664002.0
2008-10-10 13:27:00,0.7982,0.7984,0.7982,0.7983,1958664002.0
2008-10-10 13:28:00,0.7984,0.7986,0.7983,0.7986,1958664002.0
2008-10-10 13:29:00,0.7987,0.7988,0.7981,0.7981,1958664002.0
2008-10-10 13:30:00,0.7982,0.7985,0.798,0.7984,1958664002.0
2008-10-10 13:31:00,0.7983,0.7984,0.7982,0.7984,1958664002.0
2008-10-10 13:32:00,0.7985,0.7987,0.7984,0.7985,1958664002.0
2008-10-10 13:33:00,0.7984,0.7985,0.7978,0.7978,1958664002.0
2008-10-10 13:34:00,0.7979,0.798,0.7977,0.798,1958664002.0
2008-10-10 13:35:00,0.7981,0.7986,0.7979,0.7983,1958664002.0
2008-10-10 13:36:00,0.7984,0.7984,0.7979,0.7983,1958664002.0
2008-10-10 13:37:00,0.7984,0.7986,0.7981,0.7982,1958664002.0
2008-10-10 13:38:00,0.7981,0.7982,0.7978,0.7979,1958664002.0
2008-10-10 13:39:00,0.798,0.7983,0.798,0.798,1958664002.0
2008-10-10 13:40:00,0.7979,0.798,0.7978,0.7978,1958664002.0
2008-10-10 13:41:00,0.7979,0.7981,0.7978,0.7979,1958664002.0
2008-10-10 13:42:00,0.7978,0.7978,0.7974,0.7975,1958664002.0
2008-10-10 13:43:00,0.7974,0.7978,0.7974,0.7978,1958664002.0
2008-10-10 13:44:00,0.7977,0.798,0.7977,0.7978,1958664002.0
2008-10-10 13:45:00,0.7977,0.7978,0.7975,0.7976,1958664002.0
2008-10-10 13:46:00,0.7977,0.7978,0.7976,0.7977,1958664002.0
2008-10-10 13:47:00,0.7976,0.7977,0.7975,0.7976,1958664002.0
2008-10-10 13:48:00,0.7977,0.7978,0.7976,0.7977,1958664002.0
2008-10-10 13:49:00,0.7976,0.798,0.7976,0.7977,1958664002.0
2008-10-10 13:50:00,0.7976,0.7978,0.7976,0.7977,1958664002.0
2008-10-10 13:51:00,0.7976,0.798,0.7976,0.798,1958664002.0
2008-10-10 13:52:00,0.7979,0.798,0.7979,0.798,1958664002.0
2008-10-10 13:53:00,0.7979,0.798,0.7976,0.798,1958664002.0
2008-10-10 13:54:00,0.7981,0.7983,0.7981,0.7983,1958664002.0
2008-10-10 13:55:00,0.7982,0.7985,0.7982,0.7983,1958664002.0
2008-10-10 13:56:00,0.7981,0.79855,0.798,0.79835,1958664002.0
2008-10-10 13:57:00,0.7984,0.7988,0.7983,0.7986,2086196003.0
2008-10-10 13:58:00,0.7985,0.7993,0.7985,0.7992,2086196003.0
2008-10-10 13:59:00,0.7992,0.79925,0.7988,0.7988,2086196003.0
2008-10-10 14:00:00,0.7987,0.7987,0.7985,0.7985,2133331993.0
2008-10-10 14:01:00,0.7984,0.7985,0.7982,0.7983,2133331993.0
2008-10-10 14:02:00,0.7984,0.7986,0.7984,0.7986,2133331993.0
2008-10-10 14:03:00,0.7985,0.7985,0.7982,0.7984,2133331993.0
2008-10-10 14:04:00,0.7983,0.7985,0.7982,0.7982,2133331993.0
2008-10-10 14:05:00,0.7983,0.7983,0.7981,0.7981,2133331993.0
2008-10-10 14:06:00,0.798,0.7981,0.7976,0.7979,2133331993.0
2008-10-10 14:07:00,0.7978,0.7983,0.7978,0.7981,2133331993.0
2008-10-10 14:08:00,0.798,0.7984,0.798,0.7984,2133331993.0
2008-10-10 14:09:00,0.7985,0.7987,0.7981,0.7981,2133331993.0
2008-10-10 14:10:00,0.798,0.798,0.7973,0.7974,2133331993.0
2008-10-10 14:11:00,0.7975,0.798,0.7974,0.798,2133331993.0
2008-10-10 14:12:00,0.7979,0.798,0.7975,0.7976,2133331993.0
2008-10-10 14:13:00,0.7975,0.7978,0.7974,0.7978,2133331993.0
2008-10-10 14:14:00,0.7979,0.7979,0.7976,0.7979,2133331993.0
2008-10-10 14:15:00,0.798,0.798,0.7978,0.7979,2133331993.0
2008-10-10 14:16:00,0.798,0.798,0.7977,0.7978,2133331993.0
2008-10-10 14:17:00,0.7979,0.798,0.7978,0.7979,2133331993.0
2008-10-10 14:18:00,0.798,0.7981,0.7979,0.7981,2133331993.0
2008-10-10 14:19:00,0.798,0.7981,0.7978,0.7978,2133331993.0
2008-10-10 14:20:00,0.7979,0.798,0.7979,0.7979,2133331993.0
2008-10-10 14:21:00,0.798,0.7981,0.7979,0.7981,2133331993.0
2008-10-10 14:22:00,0.798,0.7981,0.7977,0.7981,2133331993.0
2008-10-10 14:23:00,0.7983,0.7984,0.7981,0.7984,2133331993.0
2008-10-10 14:24:00,0.7985,0.7987,0.7984,0.7987,2133331993.0
2008-10-10 14:25:00,0.7986,0.7987,0.7985,0.7987,2133331993.0
2008-10-10 14:26:00,0.7988,0.799,0.7987,0.7987,2133331993.0
2008-10-10 14:27:00,0.7988,0.799,0.7988,0.799,2133331993.0
2008-10-10 14:28:00,0.7989,0.799,0.7989,0.7989,2133331993.0
2008-10-10 14:29:00,0.799,0.7992,0.7989,0.7991,2133331993.0
2008-10-10 14:30:00,0.799,0.7991,0.7987,0.7988,2133331993.0
2008-10-10 14:31:00,0.7987,0.799,0.7987,0.7988,2133331993.0
2008-10-10 14:32:00,0.7989,0.7989,0.7987,0.7988,2133331993.0
2008-10-10 14:33:00,0.7987,0.7987,0.7983,0.7984,2133331993.0
2008-10-10 14:34:00,0.7983,0.7984,0.7977,0.7977,2133331993.0
2008-10-10 14:35:00,0.7976,0.7979,0.7976,0.7979,2133331993.0
2008-10-10 14:36:00,0.798,0.798,0.7975,0.7975,2133331993.0
2008-10-10 14:37:00,0.7976,0.7977,0.7971,0.7972,2133331993.0
2008-10-10 14:38:00,0.7973,0.7974,0.7972,0.7973,2133331993.0
2008-10-10 14:39:00,0.7974,0.7975,0.7972,0.7973,2133331993.0
2008-10-10 14:40:00,0.7972,0.7973,0.7971,0.7972,2133331993.0
2008-10-10 14:41:00,0.7971,0.7972,0.7968,0.7969,2133331993.0
2008-10-10 14:42:00,0.7968,0.7968,0.7966,0.7967,2133331993.0
2008-10-10 14:43:00,0.7966,0.7967,0.7961,0.7961,2133331993.0
2008-10-10 14:44:00,0.796,0.7962,0.796,0.796,2133331993.0
2008-10-10 14:45:00,0.7959,0.796,0.7955,0.7956,2133331993.0
2008-10-10 14:46:00,0.7955,0.7956,0.7951,0.7951,2133331993.0
2008-10-10 14:47:00,0.795,0.7952,0.7949,0.7952,2133331993.0
2008-10-10 14:48:00,0.7951,0.7953,0.7951,0.7953,2133331993.0
2008-10-10 14:49:00,0.7952,0.7953,0.7951,0.7952,2133331993.0
2008-10-10 14:50:00,0.7953,0.7953,0.7951,0.7951,2133331993.0
2008-10-10 14:51:00,0.7952,0.7952,0.7943,0.7943,2133331993.0
2008-10-10 14:52:00,0.7942,0.7943,0.7939,0.7939,2133331993.0
2008-10-10 14:53:00,0.7938,0.7938,0.7924,0.7927,2133331993.0
2008-10-10 14:54:00,0.7928,0.793,0.7926,0.793,2133331993.0
2008-10-10 14:55:00,0.7931,0.7935,0.7931,0.7932,2133331993.0
2008-10-10 14:56:00,0.7933,0.7934,0.7932,0.7933,2133331993.0
2008-10-10 14:57:00,0.7934,0.7934,0.7933,0.7934,2133331993.0
2008-10-10 14:58:00,0.7933,0.7933,0.793,0.793,2133331993.0
2008-10-10 14:59:00,0.7929,0.793,0.7918,0.7922,2133331993.0
2008-10-10 15:00:00,0.7921,0.7921,0.7912,0.7915,2133331993.0
2008-10-10 15:01:00,0.7914,0.7919,0.7913,0.7917,2133331993.0
2008-10-10 15:02:00,0.7916,0.7925,0.7916,0.7923,2133331993.0
2008-10-10 15:03:00,0.7922,0.7926,0.7922,0.7925,2133331993.0
2008-10-10 15:04:00,0.7926,0.7926,0.7923,0.7925,2133331993.0
2008-10-10 15:05:00,0.7926,0.7928,0.7924,0.7925,2133331993.0
2008-10-10 15:06:00,0.7926,0.7927,0.7926,0.7926,2133331993.0
2008-10-10 15:07:00,0.7927,0.7929,0.792,0.7921,2133331993.0
2008-10-10 15:08:00,0.792,0.7921,0.7911,0.7913,2133331993.0
2008-10-10 15:09:00,0.7914,0.7915,0.791,0.7913,2133331993.0
2008-10-10 15:10:00,0.7912,0.7915,0.7912,0.7915,2133331993.0
2008-10-10 15:11:00,0.7916,0.7923,0.7916,0.7922,2133331993.0
2008-10-10 15:12:00,0.7921,0.7921,0.7914,0.7916,2133331993.0
2008-10-10 15:13:00,0.7917,0.7922,0.7915,0.792,2133331993.0
2008-10-10 15:14:00,0.7921,0.7925,0.792,0.7925,2133331993.0
2008-10-10 15:15:00,0.7926,0.7932,0.7925,0.7931,2133331993.0
2008-10-10 15:16:00,0.793,0.793,0.7923,0.7924,2133331993.0
2008-10-10 15:17:00,0.7925,0.7931,0.7923,0.7931,2133331993.0
2008-10-10 15:18:00,0.7932,0.7932,0.7922,0.7922,2133331993.0
2008-10-10 15:19:00,0.7921,0.7925,0.792,0.7921,2133331993.0
2008-10-10 15:20:00,0.7922,0.7922,0.7919,0.7921,2133331993.0
2008-10-10 15:21:00,0.7922,0.7924,0.7921,0.7924,2133331993.0
2008-10-10 15:22:00,0.7923,0.7926,0.7922,0.7926,2133331993.0
2008-10-10 15:23:00,0.7925,0.7927,0.7924,0.7924,2133331993.0
2008-10-10 15:24:00,0.7923,0.7924,0.7922,0.7923,2133331993.0
2008-10-10 15:25:00,0.7924,0.793,0.7924,0.7926,2133331993.0
2008-10-10 15:26:00,0.7927,0.7928,0.7925,0.7926,2133331993.0
2008-10-10 15:27:00,0.7927,0.7931,0.7927,0.7931,2133331993.0
2008-10-10 15:28:00,0.7932,0.7933,0.793,0.7932,2133331993.0
2008-10-10 15:29:00,0.7933,0.7933,0.793,0.7933,2133331993.0
2008-10-10 15:30:00,0.7932,0.7933,0.7929,0.7929,2133331993.0
2008-10-10 15:31:00,0.7928,0.7933,0.7927,0.7932,2133331993.0
2008-10-10 15:32:00,0.7931,0.7931,0.7928,0.7929,2133331993.0
2008-10-10 15:33:00,0.793,0.7931,0.7928,0.7931,2133331993.0
2008-10-10 15:34:00,0.793,0.7931,0.7926,0.7926,2133331993.0
2008-10-10 15:35:00,0.7925,0.7925,0.7918,0.7918,2133331993.0
2008-10-10 15:36:00,0.7917,0.7918,0.7915,0.7918,2133331993.0
2008-10-10 15:37:00,0.7917,0.7918,0.7916,0.7917,2133331993.0
2008-10-10 15:38:00,0.7918,0.7924,0.7917,0.7924,2133331993.0
2008-10-10 15:39:00,0.7923,0.7928,0.792,0.792,2133331993.0
2008-10-10 15:40:00,0.7921,0.7928,0.7921,0.7926,2133331993.0
2008-10-10 15:41:00,0.7927,0.793,0.7926,0.7928,2133331993.0
2008-10-10 15:42:00,0.7926,0.793,0.7926,0.793,2133331993.0
2008-10-10 15:43:00,0.7929,0.7931,0.7927,0.793,2133331993.0
2008-10-10 15:44:00,0.7931,0.7935,0.7931,0.7933,2133331993.0
2008-10-10 15:45:00,0.7934,0.7935,0.7932,0.7933,2133331993.0
2008-10-10 15:46:00,0.7932,0.7934,0.7924,0.7925,2133331993.0
2008-10-10 15:47:00,0.7924,0.7936,0.7924,0.7935,2133331993.0
2008-10-10 15:48:00,0.7936,0.7938,0.7935,0.7938,2133331993.0
2008-10-10 15:49:00,0.7937,0.7937,0.7936,0.7937,2133331993.0
2008-10-10 15:50:00,0.7938,0.7941,0.7937,0.7939,2133331993.0
2008-10-10 15:51:00,0.7938,0.7941,0.7935,0.794,2133331993.0
2008-10-10 15:52:00,0.7941,0.7946,0.7937,0.7944,2133331993.0
2008-10-10 15:53:00,0.7943,0.7944,0.7942,0.7943,2133331993.0
2008-10-10 15:54:00,0.7942,0.7943,0.7939,0.7941,2133331993.0
2008-10-10 15:55:00,0.7942,0.7946,0.7942,0.7945,2133331993.0
2008-10-10 15:56:00,0.7944,0.7945,0.7943,0.7944,2133331993.0
2008-10-10 15:57:00,0.7943,0.7944,0.7941,0.7943,2133331993.0
2008-10-10 15:58:00,0.7942,0.7943,0.7939,0.7943,2133331993.0
2008-10-10 15:59:00,0.7942,0.7943,0.7935,0.7937,2133331993.0
2008-10-10 16:00:00,0.7938,0.794,0.7937,0.7939,2133331993.0
2008-10-10 16:01:00,0.7938,0.794,0.7935,0.7936,2133331993.0
2008-10-10 16:02:00,0.7935,0.7938,0.7934,0.7935,2133331993.0
2008-10-10 16:03:00,0.7934,0.7935,0.7933,0.7935,2133331993.0
2008-10-10 16:04:00,0.7934,0.794,0.7934,0.7939,2133331993.0
2008-10-10 16:05:00,0.7938,0.7941,0.7937,0.7938,2133331993.0
2008-10-10 16:06:00,0.7939,0.7945,0.7938,0.7945,2133331993.0
2008-10-10 16:07:00,0.7946,0.7947,0.7937,0.7939,2133331993.0
2008-10-10 16:08:00,0.7938,0.7939,0.7918,0.792,2133331993.0
2008-10-10 16:09:00,0.7919,0.7929,0.7917,0.7925,2133331993.0
2008-10-10 16:10:00,0.7924,0.7925,0.7922,0.7922,2133331993.0
2008-10-10 16:11:00,0.7921,0.7926,0.7921,0.7926,2133331993.0
2008-10-10 16:12:00,0.7927,0.7931,0.7924,0.7931,2133331993.0
2008-10-10 16:13:00,0.793,0.793,0.7924,0.7925,2133331993.0
2008-10-10 16:14:00,0.7926,0.7927,0.7924,0.7927,2133331993.0
2008-10-10 16:15:00,0.7928,0.7929,0.7926,0.7928,2133331993.0
2008-10-10 16:16:00,0.7927,0.7934,0.7925,0.7934,2133331993.0
2008-10-10 16:17:00,0.7935,0.7936,0.7932,0.7933,2133331993.0
2008-10-10 16:18:00,0.7934,0.7934,0.7927,0.793,2133331993.0
2008-10-10 16:19:00,0.7929,0.7933,0.7929,0.7933,2133331993.0
2008-10-10 16:20:00,0.7934,0.7935,0.7929,0.793,2133331993.0
2008-10-10 16:21:00,0.7931,0.7939,0.7931,0.7939,2133331993.0
2008-10-10 16:22:00,0.7938,0.794,0.7933,0.7935,2133331993.0
2008-10-10 16:23:00,0.7934,0.7934,0.7928,0.7928,2133331993.0
2008-10-10 16:24:00,0.7927,0.7928,0.7926,0.7927,2133331993.0
2008-10-10 16:25:00,0.7926,0.7928,0.7926,0.7927,2133331993.0
2008-10-10 16:26:00,0.7926,0.7926,0.7913,0.7913,2133331993.0
2008-10-10 16:27:00,0.7914,0.793,0.7909,0.793,2133331993.0
2008-10-10 16:28:00,0.7928,0.7932,0.7926,0.7931,2133331993.0
2008-10-10 16:29:00,0.7932,0.7933,0.7919,0.7919,2133331993.0
2008-10-10 16:30:00,0.7918,0.792,0.7915,0.7916,2133331993.0
2008-10-10 16:31:00,0.7915,0.7919,0.7915,0.7918,2133331993.0
2008-10-10 16:32:00,0.7917,0.7918,0.7915,0.7917,2133331993.0
2008-10-10 16:33:00,0.7916,0.7922,0.7916,0.792,2133331993.0
2008-10-10 16:34:00,0.7921,0.7922,0.7919,0.7921,2133331993.0
2008-10-10 16:35:00,0.7922,0.7924,0.7921,0.7921,2133331993.0
2008-10-10 16:36:00,0.7922,0.7922,0.792,0.7921,2133331993.0
2008-10-10 16:37:00,0.792,0.7921,0.7918,0.792,2133331993.0
2008-10-10 16:38:00,0.7919,0.792,0.7915,0.7916,2133331993.0
2008-10-10 16:39:00,0.7915,0.7916,0.7915,0.7915,2133331993.0
2008-10-10 16:40:00,0.7916,0.7916,0.7912,0.7912,2133331993.0
2008-10-10 16:41:00,0.7913,0.7913,0.7903,0.7904,2133331993.0
2008-10-10 16:42:00,0.7903,0.7908,0.7901,0.7905,2133331993.0
2008-10-10 16:43:00,0.7904,0.7904,0.7901,0.7902,2133331993.0
2008-10-10 16:44:00,0.7901,0.7906,0.7901,0.7903,2133331993.0
2008-10-10 16:45:00,0.7904,0.7905,0.7903,0.7903,2133331993.0
2008-10-10 16:46:00,0.7902,0.7905,0.7902,0.7905,2133331993.0
2008-10-10 16:47:00,0.7904,0.7904,0.7897,0.7897,2133331993.0
2008-10-10 16:48:00,0.7898,0.7902,0.7898,0.79,2133331993.0
2008-10-10 16:49:00,0.7899,0.7906,0.7899,0.7906,2133331993.0
2008-10-10 16:50:00,0.7907,0.7909,0.7906,0.7908,2133331993.0
2008-10-10 16:51:00,0.7909,0.7911,0.7908,0.7911,2133331993.0
2008-10-10 16:52:00,0.791,0.7915,0.7909,0.7913,2133331993.0
2008-10-10 16:53:00,0.7914,0.7919,0.7911,0.7919,2133331993.0
2008-10-10 16:54:00,0.792,0.7931,0.792,0.7931,2133331993.0
2008-10-10 16:55:00,0.7932,0.7932,0.7925,0.7925,2133331993.0
2008-10-10 16:56:00,0.7926,0.7928,0.7923,0.7927,2133331993.0
2008-10-10 16:57:00,0.7928,0.793,0.7922,0.7925,2133331993.0
2008-10-10 16:58:00,0.7926,0.7929,0.7925,0.7926,2133331993.0
2008-10-10 16:59:00,0.7925,0.7933,0.7925,0.7932,2133331993.0
2008-10-10 17:00:00,0.7933,0.7936,0.7932,0.7933,2133331993.0
2008-10-10 17:01:00,0.7932,0.7933,0.7931,0.7931,2133331993.0
2008-10-10 17:02:00,0.793,0.7931,0.7927,0.7929,2133331993.0
2008-10-10 17:03:00,0.793,0.7932,0.7928,0.7928,2133331993.0
2008-10-10 17:04:00,0.7927,0.7927,0.792,0.7921,2133331993.0
2008-10-10 17:05:00,0.7922,0.7923,0.7921,0.7921,2133331993.0
2008-10-10 17:06:00,0.7922,0.7931,0.7922,0.793,2133331993.0
2008-10-10 17:07:00,0.7931,0.7933,0.7928,0.7933,2133331993.0
2008-10-10 17:08:00,0.7932,0.7935,0.793,0.7934,2133331993.0
2008-10-10 17:09:00,0.7935,0.7941,0.7935,0.794,2133331993.0
2008-10-10 17:10:00,0.7942,0.7943,0.7935,0.7936,2133331993.0
2008-10-10 17:11:00,0.7935,0.794,0.7934,0.7939,2133331993.0
2008-10-10 17:12:00,0.794,0.794,0.7933,0.7936,2133331993.0
2008-10-10 17:13:00,0.7937,0.7941,0.7935,0.7935,2133331993.0
2008-10-10 17:14:00,0.7936,0.7939,0.7935,0.7937,2133331993.0
2008-10-10 17:15:00,0.7936,0.7936,0.7932,0.7932,2133331993.0
2008-10-10 17:16:00,0.7931,0.7932,0.7927,0.7927,2133331993.0
2008-10-10 17:17:00,0.7926,0.7927,0.7919,0.7926,2133331993.0
2008-10-10 17:18:00,0.7927,0.793,0.7926,0.7926,2133331993.0
2008-10-10 17:19:00,0.7925,0.7925,0.7921,0.7922,2133331993.0
2008-10-10 17:20:00,0.7923,0.7923,0.7918,0.7918,2133331993.0
2008-10-10 17:21:00,0.7917,0.7917,0.7913,0.7914,2133331993.0
2008-10-10 17:22:00,0.7915,0.7915,0.7912,0.7913,2133331993.0
2008-10-10 17:23:00,0.7912,0.7913,0.7909,0.7912,2133331993.0
2008-10-10 17:24:00,0.7913,0.7915,0.7911,0.7915,2133331993.0
2008-10-10 17:25:00,0.7914,0.792,0.7914,0.7919,2133331993.0
2008-10-10 17:26:00,0.7918,0.7923,0.7918,0.7922,2133331993.0
2008-10-10 17:27:00,0.7921,0.7921,0.7914,0.7916,2133331993.0
2008-10-10 17:28:00,0.7915,0.7916,0.7911,0.7912,2133331993.0
2008-10-10 17:29:00,0.7913,0.7913,0.7908,0.7908,2133331993.0
2008-10-10 17:30:00,0.7906,0.791,0.7905,0.7905,2133331993.0
2008-10-10 17:31:00,0.7904,0.7904,0.79,0.7901,2133331993.0
2008-10-10 17:32:00,0.7902,0.7904,0.7901,0.7903,2133331993.0
2008-10-10 17:33:00,0.7904,0.7906,0.7903,0.7906,2133331993.0
2008-10-10 17:34:00,0.7907,0.7909,0.7906,0.7906,2133331993.0
2008-10-10 17:35:00,0.7907,0.7907,0.7907,0.7907,2133331993.0
2008-10-10 17:36:00,0.7908,0.7912,0.7908,0.7908,2133331993.0
2008-10-10 17:37:00,0.7909,0.7912,0.7909,0.7911,2133331993.0
2008-10-10 17:38:00,0.791,0.7913,0.791,0.791,2133331993.0
2008-10-10 17:39:00,0.7911,0.7911,0.7909,0.791,2133331993.0
2008-10-10 17:40:00,0.7909,0.7911,0.7907,0.791,2133331993.0
2008-10-10 17:41:00,0.7909,0.791,0.7908,0.791,2133331993.0
2008-10-10 17:42:00,0.7909,0.791,0.7909,0.791,2133331993.0
2008-10-10 17:43:00,0.7911,0.7912,0.7909,0.7909,2133331993.0
2008-10-10 17:44:00,0.791,0.7911,0.7908,0.7911,2133331993.0
2008-10-10 17:45:00,0.791,0.7913,0.791,0.7911,2133331993.0
2008-10-10 17:46:00,0.791,0.7919,0.791,0.7918,2133331993.0
2008-10-10 17:47:00,0.7919,0.7923,0.7919,0.792,2133331993.0
2008-10-10 17:48:00,0.7919,0.7919,0.7916,0.7918,2133331993.0
2008-10-10 17:49:00,0.7917,0.7917,0.7915,0.7916,2133331993.0
2008-10-10 17:50:00,0.7915,0.792,0.7915,0.792,2133331993.0
2008-10-10 17:51:00,0.7919,0.7922,0.7918,0.792,2133331993.0
2008-10-10 17:52:00,0.7919,0.7919,0.7915,0.7915,2133331993.0
2008-10-10 17:53:00,0.7914,0.7914,0.7912,0.7913,2133331993.0
2008-10-10 17:54:00,0.7912,0.7913,0.7911,0.7911,2133331993.0
2008-10-10 17:55:00,0.791,0.7911,0.7908,0.7909,2133331993.0
2008-10-10 17:56:00,0.791,0.7911,0.7903,0.7907,2133331993.0
2008-10-10 17:57:00,0.7906,0.7907,0.7904,0.7905,2133331993.0
2008-10-10 17:58:00,0.7906,0.7907,0.7903,0.7904,2133331993.0
2008-10-10 17:59:00,0.7905,0.7907,0.7904,0.7906,2133331993.0
2008-10-10 18:00:00,0.7905,0.7907,0.7903,0.7904,2133331993.0
2008-10-10 18:01:00,0.7903,0.7911,0.7903,0.7908,2133331993.0
2008-10-10 18:02:00,0.7907,0.791,0.7907,0.7908,2133331993.0
2008-10-10 18:03:00,0.7909,0.7911,0.7908,0.7909,2133331993.0
2008-10-10 18:04:00,0.791,0.791,0.7908,0.7908,2133331993.0
2008-10-10 18:05:00,0.7907,0.7909,0.7906,0.7906,2133331993.0
2008-10-10 18:06:00,0.7907,0.7907,0.7905,0.7906,2133331993.0
2008-10-10 18:07:00,0.7905,0.791,0.7905,0.7908,2133331993.0
2008-10-10 18:08:00,0.7909,0.7911,0.7908,0.7909,2133331993.0
2008-10-10 18:09:00,0.7908,0.7908,0.7904,0.7904,2133331993.0
2008-10-10 18:10:00,0.7905,0.7906,0.7904,0.7905,2133331993.0
2008-10-10 18:11:00,0.7904,0.7905,0.7903,0.7904,2133331993.0
2008-10-10 18:12:00,0.7905,0.7908,0.7904,0.7906,2133331993.0
2008-10-10 18:13:00,0.7905,0.7905,0.7902,0.7904,2133331993.0
2008-10-10 18:14:00,0.7903,0.7908,0.7903,0.7906,2133331993.0
2008-10-10 18:15:00,0.7907,0.7909,0.7905,0.7905,2133331993.0
2008-10-10 18:16:00,0.7906,0.7906,0.7904,0.7905,2133331993.0
2008-10-10 18:17:00,0.7904,0.7905,0.7903,0.7905,2133331993.0
2008-10-10 18:18:00,0.7904,0.7906,0.7903,0.7904,2133331993.0
2008-10-10 18:19:00,0.7905,0.7905,0.7903,0.7904,2133331993.0
2008-10-10 18:20:00,0.7905,0.7906,0.7904,0.7906,2133331993.0
2008-10-10 18:21:00,0.7905,0.791,0.7904,0.7908,2133331993.0
2008-10-10 18:22:00,0.7907,0.7909,0.7907,0.7909,2133331993.0
2008-10-10 18:23:00,0.791,0.7911,0.7909,0.7909,2133331993.0
2008-10-10 18:24:00,0.791,0.7911,0.7906,0.7908,2133331993.0
2008-10-10 18:25:00,0.7909,0.7911,0.7909,0.791,2133331993.0
2008-10-10 18:26:00,0.7911,0.7915,0.7911,0.7914,2133331993.0
2008-10-10 18:27:00,0.7915,0.7921,0.7915,0.7916,2133331993.0
2008-10-10 18:28:00,0.7917,0.7917,0.7914,0.7914,2133331993.0
2008-10-10 18:29:00,0.7913,0.7918,0.7913,0.7916,2133331993.0
2008-10-10 18:30:00,0.7915,0.7918,0.7913,0.7914,2133331993.0
2008-10-10 18:31:00,0.7915,0.7915,0.7911,0.7912,2133331993.0
2008-10-10 18:32:00,0.7913,0.7913,0.7912,0.7912,2133331993.0
2008-10-10 18:33:00,0.7911,0.7913,0.7911,0.7913,2133331993.0
2008-10-10 18:34:00,0.7914,0.7914,0.7912,0.7913,2133331993.0
2008-10-10 18:35:00,0.7912,0.7912,0.791,0.791,2133331993.0
2008-10-10 18:36:00,0.7911,0.7912,0.791,0.791,2133331993.0
2008-10-10 18:37:00,0.7911,0.7916,0.7911,0.7913,2133331993.0
2008-10-10 18:38:00,0.7914,0.7914,0.7911,0.7912,2133331993.0
2008-10-10 18:39:00,0.7913,0.7913,0.7912,0.7913,2133331993.0
2008-10-10 18:40:00,0.7912,0.7913,0.7911,0.7913,2133331993.0
2008-10-10 18:41:00,0.7914,0.7914,0.7914,0.7914,2133331993.0
2008-10-10 18:42:00,0.7915,0.7921,0.7915,0.792,2133331993.0
2008-10-10 18:43:00,0.7921,0.7921,0.7918,0.7919,2133331993.0
2008-10-10 18:44:00,0.792,0.792,0.7918,0.792,2133331993.0
2008-10-10 18:45:00,0.7919,0.792,0.7919,0.792,2133331993.0
2008-10-10 18:46:00,0.7921,0.7923,0.7921,0.7923,2133331993.0
2008-10-10 18:47:00,0.7922,0.7927,0.7922,0.7927,2133331993.0
2008-10-10 18:48:00,0.7928,0.7928,0.7922,0.7925,2133331993.0
2008-10-10 18:49:00,0.7926,0.7928,0.7925,0.7925,2133331993.0
2008-10-10 18:50:00,0.7924,0.7928,0.7921,0.7928,2133331993.0
2008-10-10 18:51:00,0.7927,0.7929,0.7925,0.7928,2133331993.0
2008-10-10 18:52:00,0.7929,0.7929,0.7922,0.7923,2133331993.0
2008-10-10 18:53:00,0.7924,0.7926,0.7921,0.7924,2133331993.0
2008-10-10 18:54:00,0.7923,0.7926,0.7922,0.7923,2133331993.0
2008-10-10 18:55:00,0.7924,0.7924,0.7919,0.7923,2133331993.0
2008-10-10 18:56:00,0.7922,0.7924,0.7922,0.7924,2133331993.0
2008-10-10 18:57:00,0.7923,0.7926,0.7923,0.7926,2133331993.0
2008-10-10 18:58:00,0.7927,0.7929,0.7927,0.7928,2133331993.0
2008-10-10 18:59:00,0.7927,0.7931,0.7926,0.793,2133331993.0
2008-10-10 19:00:00,0.7929,0.7931,0.7928,0.7928,2133331993.0
2008-10-10 19:01:00,0.7929,0.793,0.7928,0.7928,2133331993.0
2008-10-10 19:02:00,0.7927,0.7927,0.7924,0.7924,2133331993.0
2008-10-10 19:03:00,0.7925,0.7928,0.7924,0.7927,2133331993.0
2008-10-10 19:04:00,0.7926,0.7926,0.7923,0.7923,2133331993.0
2008-10-10 19:05:00,0.7922,0.7922,0.7921,0.7922,2133331993.0
2008-10-10 19:06:00,0.7923,0.7924,0.7922,0.7923,2133331993.0
2008-10-10 19:08:00,0.7924,0.7924,0.7922,0.7923,2133331993.0
2008-10-10 19:09:00,0.7924,0.7924,0.7922,0.7923,2133331993.0
2008-10-10 19:10:00,0.7922,0.7923,0.7922,0.7923,2133331993.0
2008-10-10 19:11:00,0.7922,0.7925,0.7922,0.7923,2133331993.0
2008-10-10 19:12:00,0.7924,0.7924,0.792,0.792,2133331993.0
2008-10-10 19:13:00,0.7921,0.7921,0.792,0.7921,2133331993.0
2008-10-10 19:14:00,0.7922,0.7923,0.792,0.792,2133331993.0
2008-10-10 19:15:00,0.7921,0.7921,0.792,0.7921,2133331993.0
2008-10-10 19:16:00,0.7922,0.7922,0.792,0.792,2133331993.0
2008-10-10 19:17:00,0.7921,0.7921,0.792,0.792,2133331993.0
2008-10-10 19:18:00,0.7919,0.792,0.7919,0.792,2133331993.0
2008-10-10 19:19:00,0.7919,0.792,0.7919,0.7919,2133331993.0
2008-10-10 19:20:00,0.792,0.792,0.7919,0.7919,2133331993.0
2008-10-10 19:21:00,0.7918,0.792,0.7918,0.792,2133331993.0
2008-10-10 19:22:00,0.7921,0.7921,0.7915,0.7916,2133331993.0
2008-10-10 19:23:00,0.7915,0.7915,0.7911,0.7914,2133331993.0
2008-10-10 19:24:00,0.7915,0.7916,0.7912,0.7912,2133331993.0
2008-10-10 19:25:00,0.791,0.791,0.7902,0.7903,2133331993.0
2008-10-10 19:26:00,0.7904,0.7907,0.7902,0.7906,2133331993.0
2008-10-10 19:27:00,0.7905,0.7909,0.7905,0.7909,2133331993.0
2008-10-10 19:28:00,0.791,0.7913,0.7909,0.7909,2133331993.0
2008-10-10 19:29:00,0.791,0.7913,0.7909,0.7912,2133331993.0
2008-10-10 19:30:00,0.7911,0.7911,0.791,0.791,2133331993.0
2008-10-10 19:31:00,0.7909,0.791,0.7908,0.7909,2133331993.0
2008-10-10 19:32:00,0.7908,0.7909,0.7906,0.7906,2133331993.0
2008-10-10 19:33:00,0.7907,0.7909,0.7904,0.7904,2133331993.0
2008-10-10 19:34:00,0.7903,0.7903,0.7896,0.7899,2133331993.0
2008-10-10 19:35:00,0.79,0.7901,0.7898,0.79,2133331993.0
2008-10-10 19:36:00,0.7899,0.79,0.7896,0.7897,2133331993.0
2008-10-10 19:37:00,0.7898,0.7901,0.7896,0.7901,2133331993.0
2008-10-10 19:38:00,0.7902,0.7904,0.7898,0.7901,2133331993.0
2008-10-10 19:39:00,0.7902,0.7903,0.79,0.7901,2133331993.0
2008-10-10 19:40:00,0.79,0.7901,0.7896,0.7896,2133331993.0
2008-10-10 19:41:00,0.7895,0.7896,0.789,0.7891,2133331993.0
2008-10-10 19:42:00,0.7892,0.7895,0.7892,0.7894,2133331993.0
2008-10-10 19:43:00,0.7895,0.7896,0.7893,0.7894,2133331993.0
2008-10-10 19:44:00,0.7893,0.7894,0.789,0.789,2133331993.0
2008-10-10 19:45:00,0.7891,0.7891,0.7886,0.7887,2133331993.0
2008-10-10 19:46:00,0.7888,0.7889,0.7887,0.7888,2133331993.0
2008-10-10 19:47:00,0.7889,0.7892,0.7889,0.7892,2133331993.0
2008-10-10 19:48:00,0.7891,0.7891,0.7889,0.7889,2133331993.0
2008-10-10 19:49:00,0.789,0.789,0.7889,0.789,2133331993.0
2008-10-10 19:50:00,0.7889,0.7892,0.7889,0.7891,2133331993.0
2008-10-10 19:51:00,0.789,0.7891,0.7889,0.789,2133331993.0
2008-10-10 19:52:00,0.7891,0.7892,0.789,0.7892,2133331993.0
2008-10-10 19:53:00,0.7893,0.7893,0.7891,0.7892,2133331993.0
2008-10-10 19:54:00,0.7891,0.7893,0.7891,0.7892,2133331993.0
2008-10-10 19:55:00,0.7891,0.7893,0.789,0.7891,2133331993.0
2008-10-10 19:56:00,0.7892,0.7895,0.7891,0.7895,2133331993.0
2008-10-10 19:57:00,0.7896,0.7898,0.7896,0.7898,2133331993.0
2008-10-10 19:58:00,0.7899,0.79,0.7895,0.7897,2133331993.0
2008-10-10 19:59:00,0.7898,0.79,0.7897,0.79,2133331993.0
2008-10-10 20:00:00,0.7899,0.79,0.7896,0.7897,2133331993.0
2008-10-10 20:01:00,0.7898,0.79,0.7897,0.7898,2133331993.0
2008-10-10 20:02:00,0.7897,0.7899,0.7897,0.7897,2133331993.0
2008-10-10 20:03:00,0.7896,0.7897,0.7891,0.7893,2133331993.0
2008-10-10 20:04:00,0.7892,0.7895,0.7892,0.7894,2133331993.0
2008-10-10 20:05:00,0.7893,0.7894,0.7892,0.7892,2133331993.0
2008-10-10 20:06:00,0.7891,0.7895,0.7891,0.7895,2133331993.0
2008-10-10 20:07:00,0.7894,0.7896,0.7893,0.7895,2133331993.0
2008-10-10 20:08:00,0.7894,0.7894,0.7892,0.7893,2133331993.0
2008-10-10 20:09:00,0.7894,0.7894,0.7893,0.7894,2133331993.0
2008-10-10 20:10:00,0.7895,0.7897,0.7893,0.7896,2133331993.0
2008-10-10 20:11:00,0.7895,0.7896,0.7893,0.7893,2133331993.0
2008-10-10 20:12:00,0.7894,0.7894,0.7893,0.7893,2133331993.0
2008-10-10 20:13:00,0.7894,0.7896,0.7894,0.7894,2133331993.0
2008-10-10 20:14:00,0.7895,0.7895,0.7891,0.7892,2133331993.0
2008-10-10 20:15:00,0.7891,0.7895,0.7891,0.7895,2133331993.0
2008-10-10 20:16:00,0.7896,0.7896,0.7888,0.7893,2133331993.0
2008-10-10 20:17:00,0.7892,0.7893,0.789,0.7892,2133331993.0
2008-10-10 20:18:00,0.7891,0.7892,0.789,0.7892,2133331993.0
2008-10-10 20:19:00,0.7891,0.7891,0.7889,0.7889,2133331993.0
2008-10-10 20:20:00,0.7888,0.7891,0.7888,0.7889,2133331993.0
2008-10-10 20:21:00,0.789,0.789,0.7887,0.7888,2133331993.0
2008-10-10 20:22:00,0.7887,0.7888,0.7882,0.7882,2133331993.0
2008-10-10 20:23:00,0.7881,0.7883,0.7881,0.7882,2133331993.0
2008-10-10 20:24:00,0.7883,0.7885,0.7882,0.7882,2133331993.0
2008-10-10 20:25:00,0.7883,0.7889,0.7882,0.7889,2133331993.0
2008-10-10 20:26:00,0.7891,0.7893,0.7882,0.7884,2133331993.0
2008-10-10 20:27:00,0.7883,0.7886,0.7881,0.7883,2133331993.0
2008-10-10 20:28:00,0.7882,0.7885,0.788,0.7884,2133331993.0
2008-10-10 20:29:00,0.7883,0.7883,0.7876,0.7876,2133331993.0
2008-10-10 20:30:00,0.7877,0.7882,0.7877,0.7881,2133331993.0
2008-10-10 20:31:00,0.788,0.7883,0.7877,0.788,2133331993.0
2008-10-10 20:32:00,0.7882,0.7883,0.7879,0.7882,2133331993.0
2008-10-10 20:33:00,0.7881,0.7882,0.7879,0.7881,2133331993.0
2008-10-10 20:34:00,0.788,0.788,0.7876,0.7877,2133331993.0
2008-10-10 20:35:00,0.7876,0.7876,0.787,0.7872,2133331993.0
2008-10-10 20:36:00,0.7871,0.7873,0.787,0.7872,2133331993.0
2008-10-10 20:37:00,0.7873,0.7873,0.7869,0.7869,2133331993.0
2008-10-10 20:38:00,0.7867,0.7868,0.7864,0.7864,2133331993.0
2008-10-10 20:39:00,0.7865,0.7867,0.7862,0.7867,2133331993.0
2008-10-10 20:40:00,0.7866,0.7873,0.7866,0.7871,2133331993.0
2008-10-10 20:41:00,0.787,0.7872,0.787,0.7872,2133331993.0
2008-10-10 20:42:00,0.7871,0.7874,0.787,0.787,2133331993.0
2008-10-10 20:43:00,0.7869,0.7871,0.7864,0.7869,2133331993.0
2008-10-10 20:44:00,0.7868,0.7868,0.786,0.7861,2133331993.0
2008-10-10 20:45:00,0.786,0.7862,0.7857,0.7858,2133331993.0
2008-10-10 20:46:00,0.7859,0.7866,0.7858,0.7866,2133331993.0
2008-10-10 20:47:00,0.7865,0.7873,0.7863,0.7872,2133331993.0
2008-10-10 20:48:00,0.7871,0.7873,0.7868,0.787,2133331993.0
2008-10-10 20:49:00,0.7871,0.7871,0.787,0.787,2133331993.0
2008-10-10 20:50:00,0.7871,0.7876,0.7871,0.7873,2133331993.0
2008-10-10 20:51:00,0.7874,0.7874,0.787,0.7872,2133331993.0
2008-10-10 20:52:00,0.7873,0.7874,0.7871,0.7871,2133331993.0
2008-10-10 20:53:00,0.7872,0.7876,0.7872,0.7875,2133331993.0
2008-10-10 20:54:00,0.7874,0.7875,0.7873,0.7875,2133331993.0
2008-10-10 20:55:00,0.7874,0.7875,0.7872,0.7873,2133331993.0
2008-10-10 20:56:00,0.7874,0.7877,0.7873,0.7875,2133331993.0
2008-10-10 20:57:00,0.7876,0.7879,0.7875,0.7878,2133331993.0
2008-10-10 20:58:00,0.7877,0.788,0.7875,0.7878,2133331993.0
2008-10-10 20:59:00,0.7877,0.7877,0.7873,0.7873,2133331993.0
2008-10-10 21:00:00,0.7872,0.7872,0.7871,0.7871,2133331993.0
2008-10-10 21:01:00,0.7872,0.7876,0.7872,0.7874,2133331993.0
2008-10-10 21:02:00,0.7873,0.7874,0.7869,0.787,2133331993.0
2008-10-10 21:03:00,0.7871,0.7871,0.7869,0.7871,2133331993.0
2008-10-10 21:04:00,0.7872,0.7878,0.7871,0.7877,2133331993.0
2008-10-10 21:05:00,0.7878,0.7878,0.7872,0.7873,2133331993.0
2008-10-10 21:06:00,0.7872,0.7872,0.787,0.7872,2133331993.0
2008-10-10 21:07:00,0.7871,0.7872,0.787,0.787,2133331993.0
2008-10-10 21:08:00,0.7869,0.7872,0.7862,0.787,2133331993.0
2008-10-10 21:09:00,0.7869,0.7875,0.7869,0.7874,2133331993.0
2008-10-10 21:10:00,0.7875,0.7875,0.787,0.7873,2133331993.0
2008-10-10 21:11:00,0.7874,0.7878,0.7863,0.7867,2133331993.0
2008-10-10 21:12:00,0.7868,0.7879,0.7863,0.7878,2133331993.0
2008-10-10 21:13:00,0.7877,0.7884,0.7874,0.7874,2133331993.0
2008-10-10 21:14:00,0.7871,0.7871,0.7861,0.7861,2133331993.0
2008-10-10 21:15:00,0.7862,0.7865,0.7858,0.7859,2133331993.0
2008-10-10 21:16:00,0.7858,0.7868,0.7858,0.7861,2133331993.0
2008-10-10 21:17:00,0.786,0.7861,0.7855,0.7856,2133331993.0
2008-10-10 21:18:00,0.7855,0.7857,0.7855,0.7856,2133331993.0
2008-10-10 21:19:00,0.7857,0.7861,0.7857,0.7859,2133331993.0
2008-10-10 21:20:00,0.7858,0.786,0.7857,0.7859,2133331993.0
2008-10-10 21:21:00,0.786,0.787,0.7859,0.7868,2133331993.0
2008-10-10 21:22:00,0.7869,0.7873,0.7864,0.7871,2133331993.0
2008-10-10 21:23:00,0.787,0.7874,0.7868,0.7871,2133331993.0
2008-10-10 21:24:00,0.787,0.7874,0.7863,0.7873,2133331993.0
2008-10-10 21:25:00,0.7872,0.7875,0.7872,0.7874,2133331993.0
2008-10-10 21:26:00,0.7873,0.7875,0.7872,0.7872,2133331993.0
2008-10-10 21:27:00,0.7871,0.7878,0.7871,0.7878,2133331993.0
2008-10-10 21:28:00,0.7876,0.7876,0.7871,0.7875,2133331993.0
2008-10-10 21:29:00,0.7876,0.7881,0.7875,0.7879,2133331993.0
2008-10-10 21:30:00,0.7878,0.7879,0.7874,0.7877,2133331993.0
2008-10-10 21:31:00,0.7878,0.7889,0.7877,0.7888,2133331993.0
2008-10-10 21:32:00,0.7887,0.7887,0.7878,0.7878,2133331993.0
2008-10-10 21:33:00,0.7876,0.7879,0.7872,0.7873,2133331993.0
2008-10-10 21:34:00,0.7874,0.7874,0.7866,0.7869,2133331993.0
2008-10-10 21:35:00,0.7868,0.7877,0.7868,0.7875,2133331993.0
2008-10-10 21:36:00,0.7876,0.7877,0.7865,0.787,2133331993.0
2008-10-10 21:37:00,0.7869,0.787,0.7865,0.7866,2133331993.0
2008-10-10 21:38:00,0.7867,0.7877,0.7863,0.7865,2133331993.0
2008-10-10 21:39:00,0.7866,0.7866,0.7858,0.7862,2133331993.0
2008-10-10 21:40:00,0.7863,0.7863,0.7859,0.7861,2133331993.0
2008-10-10 21:41:00,0.786,0.7861,0.7855,0.7857,2133331993.0
2008-10-10 21:42:00,0.7858,0.7862,0.7857,0.7859,2133331993.0
2008-10-10 21:43:00,0.786,0.7862,0.7859,0.7862,2133331993.0
2008-10-10 21:44:00,0.7861,0.7862,0.7858,0.786,2133331993.0
2008-10-10 21:45:00,0.7861,0.7861,0.7857,0.7859,2133331993.0
2008-10-10 21:46:00,0.786,0.7861,0.7858,0.7858,2133331993.0
2008-10-10 21:47:00,0.7859,0.786,0.7857,0.786,2133331993.0
2008-10-10 21:48:00,0.7859,0.7862,0.7859,0.7862,2133331993.0
2008-10-10 21:49:00,0.7861,0.7864,0.7861,0.7862,2133331993.0
2008-10-10 21:50:00,0.7863,0.7863,0.7861,0.7861,2133331993.0
2008-10-10 21:51:00,0.7862,0.7864,0.7862,0.7864,2133331993.0
2008-10-10 21:52:00,0.7864,0.7864,0.78605,0.78605,2133331993.0
2008-10-10 21:53:00,0.7863,0.7869,0.7861,0.7866,1617215998.0
2008-10-10 21:54:00,0.7867,0.7867,0.7863,0.7866,1617215998.0
2008-10-10 21:55:00,0.787,0.787,0.7865,0.7867,1617215998.0
2008-10-10 21:56:00,0.7868,0.787,0.7864,0.7864,1617215998.0
2008-10-10 21:57:00,0.7865,0.7874,0.7865,0.7872,1617215998.0
2008-10-10 21:58:00,0.7871,0.7871,0.7863,0.7866,1617215998.0
2008-10-10 21:59:00,0.7867,0.7869,0.7864,0.7864,1617215998.0
2008-10-10 22:00:00,0.7863,0.7865,0.7861,0.7861,1617215998.0
2008-10-10 22:01:00,0.7862,0.7864,0.7861,0.7862,1617215998.0
2008-10-10 22:02:00,0.7863,0.7866,0.7861,0.7863,1617215998.0
2008-10-10 22:03:00,0.7863,0.7865,0.78615,0.7864,1617215998.0
2008-10-10 22:04:00,0.7865,0.7866,0.7862,0.7863,1721000020.0
2008-10-10 22:05:00,0.7862,0.7863,0.7861,0.7862,1721000020.0
2008-10-10 22:06:00,0.7861,0.7862,0.786,0.7862,1721000020.0
2008-10-10 22:07:00,0.7861,0.7863,0.7861,0.7863,1721000020.0
2008-10-10 22:08:00,0.7864,0.7865,0.7862,0.7863,1721000020.0
2008-10-10 22:09:00,0.7862,0.7863,0.7861,0.7862,1721000020.0
2008-10-10 22:10:00,0.7862,0.78625,0.78595,0.78595,1786915989.0
2008-10-10 22:11:00,0.7862,0.7862,0.7858,0.7858,1592300012.0
2008-10-10 22:12:00,0.7859,0.7861,0.7859,0.786,1592300012.0
2008-10-10 22:13:00,0.7861,0.7861,0.7859,0.7859,1592300012.0
2008-10-10 22:14:00,0.786,0.7862,0.7859,0.7861,1592300012.0
2008-10-10 22:15:00,0.7862,0.7862,0.786,0.7861,1592300012.0
2008-10-10 22:16:00,0.786,0.7861,0.7859,0.7859,1592300012.0
2008-10-10 22:17:00,0.7858,0.7861,0.7858,0.7859,1592300012.0
2008-10-10 22:18:00,0.786,0.786,0.7859,0.7859,1592300012.0
2008-10-10 22:19:00,0.7861,0.7861,0.7859,0.786,1592300012.0
2008-10-10 22:20:00,0.7861,0.7861,0.7858,0.786,1592300012.0
2008-10-10 22:21:00,0.7859,0.7861,0.7859,0.7861,1592300012.0
2008-10-10 22:22:00,0.7858,0.7859,0.7858,0.7859,1592300012.0
2008-10-10 22:23:00,0.7859,0.7859,0.78585,0.78585,652000000.0
2008-10-10 22:24:00,0.786,0.7865,0.7859,0.7864,1141999991.0
2008-10-10 22:25:00,0.7866,0.7867,0.7865,0.7866,1141999991.0
2008-10-10 22:26:00,0.7865,0.7868,0.7865,0.7868,1141999991.0
2008-10-10 22:27:00,0.7867,0.7869,0.7867,0.7869,1141999991.0
2008-10-10 22:28:00,0.7869,0.78695,0.7868,0.7869,1141999991.0
2008-10-10 22:29:00,0.7868,0.787,0.7865,0.7865,1185300003.0
2008-10-10 22:30:00,0.7867,0.7869,0.7866,0.7868,1185300003.0
2008-10-10 22:31:00,0.7866,0.7866,0.7864,0.7865,1185300003.0
2008-10-10 22:32:00,0.7866,0.7867,0.7863,0.7864,1185300003.0
2008-10-10 22:33:00,0.7865,0.7867,0.7864,0.7864,1185300003.0
2008-10-10 22:34:00,0.7865,0.7866,0.7865,0.7865,1185300003.0
2008-10-10 22:35:00,0.7864,0.7865,0.7863,0.7863,1185300003.0
2008-10-10 22:36:00,0.7864,0.7864,0.7861,0.7861,1185300003.0
2008-10-10 22:37:00,0.786,0.7862,0.786,0.7862,1185300003.0
2008-10-10 22:38:00,0.7864,0.7865,0.786,0.7863,1185300003.0
2008-10-10 22:39:00,0.7859,0.7859,0.78585,0.7859,1185300003.0
2008-10-10 22:40:00,0.7861,0.7865,0.786,0.7865,52699999.0
2008-10-10 22:41:00,0.7864,0.7864,0.7862,0.7863,52699999.0
2008-10-10 22:42:00,0.7862,0.7864,0.786,0.7862,52699999.0
2008-10-10 22:43:00,0.7863,0.7866,0.7862,0.7863,52699999.0
2008-10-10 22:44:00,0.7862,0.7863,0.7862,0.7862,52699999.0
2008-10-10 22:45:00,0.7861,0.7865,0.7861,0.7862,52699999.0
2008-10-10 22:46:00,0.7863,0.7866,0.7862,0.7862,52699999.0
2008-10-10 22:47:00,0.7863,0.7863,0.7858,0.7862,52699999.0
2008-10-10 22:48:00,0.7863,0.7863,0.7862,0.7862,52699999.0
2008-10-10 22:49:00,0.7863,0.7865,0.7862,0.7865,52699999.0
2008-10-10 22:50:00,0.7861,0.7864,0.7861,0.7863,52699999.0
2008-10-10 22:51:00,0.7862,0.78635,0.7862,0.78635,52699999.0
2008-10-10 22:52:00,0.78645,0.78645,0.78605,0.78645,854200001.0
2008-10-10 22:53:00,0.7863,0.7867,0.7853,0.7853,904499999.0
2008-10-10 22:54:00,0.78635,0.78655,0.78585,0.78645,904499999.0
2008-10-10 22:55:00,0.7861,0.7862,0.786,0.7862,1182499992.0
2008-10-10 22:56:00,0.7861,0.7862,0.7859,0.7862,1182499992.0
2008-10-10 22:57:00,0.786,0.7862,0.7859,0.7859,1182499992.0
2008-10-10 22:58:00,0.78605,0.78645,0.78605,0.78645,1182499992.0
2008-10-10 22:59:00,0.7862,0.7862,0.786,0.7861,329300000.0
2008-10-12 23:00:00,0.79127,0.79134,0.79088,0.79088,329300000.0
2008-10-12 23:01:00,0.79138,0.79201,0.791,0.79113,34000000.0
2008-10-12 23:02:00,0.79127,0.79137,0.79041,0.79072,97499999.0
2008-10-12 23:03:00,0.7909,0.79105,0.79068,0.79091,256600001.0
2008-10-12 23:04:00,0.7912,0.7912,0.79089,0.79092,322000000.0
2008-10-12 23:05:00,0.79104,0.79112,0.79059,0.79096,229999999.0
2008-10-12 23:06:00,0.79127,0.79127,0.79024,0.79087,108700000.0
2008-10-12 23:07:00,0.79077,0.79084,0.79037,0.79057,15600000.0
2008-10-12 23:11:00,0.79025,0.79025,0.79025,0.79025,1256400040.0
2008-10-12 23:13:00,0.79036,0.79059,0.79001,0.79054,129100000.0
2008-10-12 23:14:00,0.79035,0.79035,0.79035,0.79035,308200012.0
2008-10-12 23:16:00,0.7904,0.7904,0.79015,0.79015,1078400024.0
2008-10-12 23:17:00,0.7904,0.79075,0.7902,0.79075,1220600021.0
2008-10-12 23:18:00,0.79085,0.79085,0.7901,0.7901,62999998.0
2008-10-12 23:19:00,0.79031,0.79046,0.79005,0.79034,49600000.0
2008-10-12 23:20:00,0.79025,0.79025,0.79025,0.79025,23200001.0
2008-10-12 23:21:00,0.7903,0.7903,0.7903,0.7903,19100000.0
2008-10-12 23:22:00,0.7903,0.7903,0.7903,0.7903,86199996.0
2008-10-12 23:23:00,0.7903,0.7903,0.7903,0.7903,55200000.0
2008-10-12 23:24:00,0.7903,0.7903,0.7903,0.7903,43399999.0
2008-10-12 23:25:00,0.7903,0.7903,0.7903,0.7903,28100000.0
2008-10-12 23:26:00,0.79018,0.79043,0.79014,0.79036,101300000.0
2008-10-12 23:27:00,0.79037,0.79068,0.79035,0.79038,177500000.0
2008-10-12 23:28:00,0.7904,0.7904,0.7904,0.7904,30299999.0
2008-10-12 23:29:00,0.79015,0.79035,0.79015,0.79035,61700001.0
2008-10-12 23:30:00,0.7902,0.7903,0.7902,0.7903,51799999.0
2008-10-12 23:31:00,0.79027,0.79032,0.7902,0.79024,46400000.0
2008-10-12 23:32:00,0.79036,0.79038,0.79012,0.79013,200900000.0
2008-10-12 23:33:00,0.79023,0.79034,0.79017,0.79028,115300000.0
2008-10-12 23:34:00,0.79045,0.79065,0.7902,0.7902,216547999.0
2008-10-12 23:35:00,0.7903,0.79035,0.7903,0.7903,98500000.0
2008-10-12 23:36:00,0.7903,0.7906,0.7903,0.7903,826915986.0
2008-10-12 23:37:00,0.7904,0.79075,0.7904,0.79075,666015994.0
2008-10-12 23:38:00,0.7908,0.79095,0.7908,0.79095,1626615993.0
2008-10-12 23:41:00,0.79075,0.79095,0.7907,0.7907,1797563985.0
2008-10-12 23:46:00,0.79125,0.7918,0.79115,0.7918,1608047987.0
2008-10-12 23:48:00,0.7918,0.79185,0.7917,0.7918,865300002.0
2008-10-12 23:49:00,0.7918,0.7918,0.7918,0.7918,189199996.0
2008-10-12 23:50:00,0.7918,0.7918,0.7918,0.7918,323199997.0
2008-10-12 23:51:00,0.7918,0.79195,0.7917,0.79175,1970899978.0
2008-10-12 23:52:00,0.7917,0.79175,0.79165,0.79175,770399991.0
2008-10-12 23:53:00,0.79175,0.7918,0.79145,0.7915,760799991.0
2008-10-12 23:54:00,0.79165,0.792,0.7916,0.7919,1567999984.0
2008-10-12 23:56:00,0.79195,0.792,0.7918,0.7919,1257700004.0
2008-10-12 23:59:00,0.79215,0.79235,0.7915,0.79225,1804064000.0
2008-10-13 00:00:00,0.79225,0.79225,0.792,0.79225,1709699974.0
2008-10-13 00:02:00,0.7924,0.7924,0.7922,0.7924,1927431981.0
2008-10-13 00:03:00,0.79245,0.7926,0.79245,0.7926,565899994.0
2008-10-13 00:04:00,0.7928,0.793,0.7928,0.7929,281200005.0
2008-10-13 00:05:00,0.7932,0.7932,0.7929,0.793,281200005.0
2008-10-13 00:06:00,0.7929,0.793,0.7928,0.7929,281200005.0
2008-10-13 00:07:00,0.7928,0.7929,0.7925,0.7927,281200005.0
2008-10-13 00:08:00,0.79235,0.7924,0.79235,0.7924,281200005.0
2008-10-13 00:09:00,0.79245,0.7927,0.79245,0.7927,712199997.0
2008-10-13 00:10:00,0.7928,0.7929,0.7928,0.7928,1866499987.0
2008-10-13 00:11:00,0.79255,0.79255,0.7922,0.7922,1866499987.0
2008-10-13 00:12:00,0.7924,0.7925,0.7923,0.7925,2069499997.0
2008-10-13 00:13:00,0.7926,0.7926,0.7924,0.7925,2069499997.0
2008-10-13 00:14:00,0.7923,0.79245,0.7923,0.7923,2069499997.0
2008-10-13 00:15:00,0.7926,0.793,0.7925,0.793,1021200004.0
2008-10-13 00:16:00,0.7929,0.793,0.7928,0.793,1021200004.0
2008-10-13 00:17:00,0.79275,0.79285,0.7927,0.7928,1021200004.0
2008-10-13 00:18:00,0.7929,0.793,0.7928,0.793,575899997.0
2008-10-13 00:19:00,0.79305,0.7931,0.79295,0.79295,575899997.0
2008-10-13 00:20:00,0.79295,0.79295,0.79285,0.7929,1367700021.0
2008-10-13 00:21:00,0.7929,0.79295,0.7927,0.79295,1495699973.0
2008-10-13 00:22:00,0.79305,0.7931,0.79305,0.7931,39099998.0
2008-10-13 00:23:00,0.7931,0.7931,0.7929,0.793,305800000.0
2008-10-13 00:24:00,0.79295,0.79305,0.7929,0.79305,900999995.0
2008-10-13 00:25:00,0.79305,0.7931,0.79285,0.79285,1825100003.0
2008-10-13 00:26:00,0.79285,0.79285,0.7926,0.7927,1626099961.0
2008-10-13 00:28:00,0.793,0.7931,0.793,0.793,484899986.0
2008-10-13 00:29:00,0.79285,0.79285,0.7927,0.79285,484899986.0
2008-10-13 00:30:00,0.793,0.793,0.7929,0.7929,564300002.0
2008-10-13 00:31:00,0.7931,0.7932,0.793,0.7931,1476515995.0
2008-10-13 00:32:00,0.79295,0.7931,0.79295,0.793,1476515995.0
2008-10-13 00:33:00,0.7932,0.7933,0.7931,0.7932,1292315999.0
2008-10-13 00:34:00,0.793,0.7931,0.7929,0.79295,1292315999.0
2008-10-13 00:35:00,0.7931,0.7932,0.793,0.793,1034632011.0
2008-10-13 00:36:00,0.7931,0.7932,0.7928,0.7932,1034632011.0
2008-10-13 00:37:00,0.7931,0.7938,0.793,0.7937,1034632011.0
2008-10-13 00:38:00,0.7936,0.7939,0.7936,0.7936,1034632011.0
2008-10-13 00:39:00,0.7937,0.7938,0.7936,0.7937,1034632011.0
2008-10-13 00:40:00,0.7938,0.7938,0.7935,0.7936,1034632011.0
2008-10-13 00:41:00,0.7937,0.7937,0.7935,0.7936,1034632011.0
2008-10-13 00:42:00,0.7937,0.7938,0.7935,0.7936,1034632011.0
2008-10-13 00:43:00,0.7935,0.7937,0.7935,0.7937,1034632011.0
2008-10-13 00:44:00,0.7936,0.7937,0.7935,0.7936,1034632011.0
2008-10-13 00:45:00,0.7937,0.7937,0.793,0.7934,1034632011.0
2008-10-13 00:46:00,0.7935,0.7937,0.7934,0.7936,1034632011.0
2008-10-13 00:47:00,0.7934,0.7938,0.7934,0.7938,1034632011.0
2008-10-13 00:48:00,0.794,0.794,0.7938,0.7939,1742300003.0
2008-10-13 00:49:00,0.7938,0.794,0.7937,0.7937,1742300003.0
2008-10-13 00:50:00,0.7938,0.7939,0.7936,0.7939,1742300003.0
2008-10-13 00:51:00,0.7938,0.7941,0.7938,0.7939,1742300003.0
2008-10-13 00:52:00,0.7937,0.7939,0.79365,0.7938,1742300003.0
2008-10-13 00:53:00,0.7941,0.7943,0.794,0.7941,787900001.0
2008-10-13 00:54:00,0.794,0.7941,0.7937,0.7939,787900001.0
2008-10-13 00:55:00,0.7938,0.7942,0.7938,0.7941,787900001.0
2008-10-13 00:56:00,0.7942,0.7943,0.7941,0.7941,787900001.0
2008-10-13 00:57:00,0.7942,0.7943,0.7941,0.7942,787900001.0
2008-10-13 00:58:00,0.7943,0.7943,0.794,0.7941,787900001.0
2008-10-13 00:59:00,0.794,0.7941,0.794,0.7941,787900001.0
2008-10-13 01:00:00,0.794,0.794,0.7939,0.79395,787900001.0
2008-10-13 01:01:00,0.7942,0.7942,0.7941,0.7941,1760499993.0
2008-10-13 01:02:00,0.7943,0.7943,0.7943,0.7943,1760499993.0
2008-10-13 01:03:00,0.7944,0.7944,0.7942,0.7943,1760499993.0
2008-10-13 01:04:00,0.7944,0.7944,0.7942,0.7942,1760499993.0
2008-10-13 01:05:00,0.7943,0.7943,0.7942,0.7943,1760499993.0
2008-10-13 01:06:00,0.7942,0.7942,0.794,0.794,1760499993.0
2008-10-13 01:07:00,0.7941,0.7943,0.794,0.7942,1760499993.0
2008-10-13 01:08:00,0.7941,0.7943,0.794,0.7941,1760499993.0
2008-10-13 01:09:00,0.794,0.79405,0.794,0.794,1760499993.0
2008-10-13 01:10:00,0.794,0.794,0.794,0.794,406800003.0
2008-10-13 01:11:00,0.794,0.794,0.79375,0.7938,983015991.0
2008-10-13 01:12:00,0.7938,0.7939,0.7937,0.7939,1160000015.0
2008-10-13 01:13:00,0.7939,0.79395,0.79385,0.7939,1160000015.0
2008-10-13 01:14:00,0.7939,0.7939,0.79375,0.7938,824016008.0
2008-10-13 01:15:00,0.79396,0.79397,0.79358,0.7938,25400000.0
2008-10-13 01:16:00,0.7941,0.7941,0.7938,0.7939,1199500003.0
2008-10-13 01:17:00,0.7937,0.79385,0.7937,0.7937,1199500003.0
2008-10-13 01:18:00,0.7938,0.7939,0.7936,0.7939,1219815986.0
2008-10-13 01:19:00,0.7937,0.7938,0.7937,0.79375,1219815986.0
2008-10-13 01:20:00,0.794,0.794,0.7939,0.7939,582299988.0
2008-10-13 01:21:00,0.7938,0.794,0.7938,0.7938,582299988.0
2008-10-13 01:22:00,0.7939,0.7939,0.7937,0.7938,582299988.0
2008-10-13 01:23:00,0.7937,0.7938,0.7936,0.7936,582299988.0
2008-10-13 01:24:00,0.7937,0.7938,0.7936,0.7936,582299988.0
2008-10-13 01:25:00,0.7936,0.7936,0.79355,0.79355,582299988.0
2008-10-13 01:26:00,0.79365,0.7937,0.79355,0.79355,1091599998.0
2008-10-13 01:27:00,0.79365,0.79365,0.79365,0.79365,432100006.0
2008-10-13 01:28:00,0.79365,0.79365,0.79355,0.79355,887199997.0
2008-10-13 01:29:00,0.7937,0.7938,0.7933,0.7934,1075600017.0
2008-10-13 01:30:00,0.7933,0.7934,0.7933,0.7933,1075600017.0
2008-10-13 01:31:00,0.7932,0.7932,0.7931,0.79315,1075600017.0
2008-10-13 01:32:00,0.7933,0.7933,0.7932,0.7933,1770547988.0
2008-10-13 01:33:00,0.7934,0.7937,0.7934,0.7936,1770547988.0
2008-10-13 01:34:00,0.7935,0.7937,0.79335,0.79335,1770547988.0
2008-10-13 01:35:00,0.7934,0.79355,0.7934,0.79345,1351199976.0
2008-10-13 01:36:00,0.79345,0.79355,0.79345,0.7935,1579400002.0
2008-10-13 01:37:00,0.7935,0.7935,0.79335,0.7934,1529600014.0
2008-10-13 01:38:00,0.7936,0.7938,0.7936,0.7937,368916001.0
2008-10-13 01:39:00,0.7936,0.7938,0.7936,0.7937,368916001.0
2008-10-13 01:40:00,0.7936,0.7937,0.7936,0.7936,368916001.0
2008-10-13 01:41:00,0.7937,0.7937,0.7935,0.7936,368916001.0
2008-10-13 01:42:00,0.7936,0.7938,0.7936,0.7938,368916001.0
2008-10-13 01:43:00,0.7938,0.7938,0.7937,0.7938,740500001.0
2008-10-13 01:44:00,0.7938,0.7938,0.79365,0.79375,518431998.0
2008-10-13 01:45:00,0.79375,0.7938,0.7936,0.7936,493600004.0
2008-10-13 01:46:00,0.7937,0.7937,0.7936,0.7937,249100003.0
2008-10-13 01:47:00,0.7936,0.7938,0.7936,0.7938,675516002.0
2008-10-13 01:48:00,0.7938,0.7938,0.79365,0.79365,491099998.0
2008-10-13 01:49:00,0.7937,0.794,0.7936,0.7939,1398364009.0
2008-10-13 01:50:00,0.7938,0.794,0.79375,0.79385,969400002.0
2008-10-13 01:51:00,0.794,0.794,0.79385,0.79385,954800010.0
2008-10-13 01:52:00,0.7938,0.79385,0.79365,0.79365,1461700005.0
2008-10-13 01:53:00,0.79365,0.7937,0.7936,0.79365,772600012.0
2008-10-13 01:54:00,0.7937,0.7937,0.79345,0.7935,939648006.0
2008-10-13 01:55:00,0.7935,0.7935,0.79335,0.79335,318700000.0
2008-10-13 01:56:00,0.79345,0.79345,0.7931,0.7932,386500004.0
2008-10-13 01:57:00,0.79325,0.7933,0.79305,0.7931,455800001.0
2008-10-13 01:58:00,0.79325,0.79335,0.79315,0.79335,364000006.0
2008-10-13 01:59:00,0.79335,0.79335,0.79335,0.79335,206400001.0
2008-10-13 02:00:00,0.79335,0.7935,0.7931,0.79345,1078000003.0
2008-10-13 02:01:00,0.7934,0.79365,0.7934,0.79355,374200001.0
2008-10-13 02:02:00,0.7936,0.7936,0.79355,0.7936,106800004.0
2008-10-13 02:03:00,0.79365,0.7937,0.7935,0.7935,345800002.0
2008-10-13 02:04:00,0.79365,0.7937,0.79355,0.7937,381300006.0
2008-10-13 02:05:00,0.79375,0.7938,0.79365,0.79365,609400010.0
2008-10-13 02:06:00,0.79405,0.7941,0.79365,0.7939,829332008.0
2008-10-13 02:07:00,0.79395,0.79395,0.7939,0.7939,106800004.0
2008-10-13 02:08:00,0.7939,0.79395,0.7939,0.7939,189216004.0
2008-10-13 02:09:00,0.7939,0.794,0.79385,0.7939,696516012.0
2008-10-13 02:10:00,0.794,0.794,0.794,0.794,613100013.0
2008-10-13 02:11:00,0.7939,0.7939,0.79375,0.79375,613100013.0
2008-10-13 02:12:00,0.7938,0.79385,0.79375,0.79375,158200003.0
2008-10-13 02:13:00,0.79375,0.7938,0.79375,0.7938,215300002.0
2008-10-13 02:14:00,0.7938,0.79385,0.79375,0.7938,156899999.0
2008-10-13 02:15:00,0.7938,0.7938,0.79365,0.7937,239599996.0
2008-10-13 02:16:00,0.79375,0.79375,0.7934,0.79355,655299998.0
2008-10-13 02:17:00,0.79355,0.79355,0.7934,0.7934,396000001.0
2008-10-13 02:18:00,0.79345,0.7935,0.7934,0.7935,410299995.0
2008-10-13 02:19:00,0.79345,0.79345,0.7933,0.79345,162200000.0
2008-10-13 02:20:00,0.79345,0.7935,0.79335,0.7935,234100002.0
2008-10-13 02:21:00,0.7934,0.7937,0.79335,0.79345,426000002.0
2008-10-13 02:22:00,0.7936,0.7937,0.79335,0.7937,352700005.0
2008-10-13 02:23:00,0.79375,0.79385,0.79365,0.79365,320699995.0
2008-10-13 02:24:00,0.79365,0.7939,0.79365,0.79365,374315998.0
2008-10-13 02:25:00,0.79365,0.79365,0.79365,0.79365,65399997.0
2008-10-13 02:26:00,0.79365,0.79365,0.79365,0.79365,252331999.0
2008-10-13 02:27:00,0.79365,0.79365,0.7936,0.7936,222199999.0
2008-10-13 02:28:00,0.7936,0.79365,0.79355,0.79355,424999999.0
2008-10-13 02:29:00,0.7936,0.7936,0.7935,0.79355,345300009.0
2008-10-13 02:30:00,0.79355,0.79355,0.7935,0.7935,612232000.0
2008-10-13 02:31:00,0.7935,0.79365,0.7933,0.79345,1037615999.0
2008-10-13 02:32:00,0.79345,0.79355,0.7934,0.79345,680199989.0
2008-10-13 02:33:00,0.79345,0.79345,0.7934,0.79345,180700000.0
2008-10-13 02:34:00,0.79345,0.79355,0.7933,0.7933,1228700005.0
2008-10-13 02:35:00,0.7933,0.79335,0.7931,0.79335,1108332006.0
2008-10-13 02:36:00,0.7935,0.7935,0.79335,0.79335,356300001.0
2008-10-13 02:37:00,0.7934,0.7935,0.79335,0.79335,594515995.0
2008-10-13 02:38:00,0.79335,0.79335,0.7931,0.79325,1146399993.0
2008-10-13 02:39:00,0.79325,0.79325,0.7931,0.79325,788399992.0
2008-10-13 02:40:00,0.79315,0.79325,0.7931,0.7932,721416001.0
2008-10-13 02:41:00,0.7932,0.7932,0.7932,0.7932,162831996.0
2008-10-13 02:42:00,0.7932,0.7932,0.7931,0.7931,420299993.0
2008-10-13 02:43:00,0.7931,0.79315,0.793,0.7931,830300011.0
2008-10-13 02:44:00,0.7931,0.79315,0.79285,0.79295,1681428008.0
2008-10-13 02:45:00,0.79295,0.7931,0.79295,0.79295,763000000.0
2008-10-13 02:46:00,0.79305,0.7932,0.79295,0.793,975600002.0
2008-10-13 02:47:00,0.793,0.79305,0.79295,0.79295,962100005.0
2008-10-13 02:48:00,0.79295,0.7931,0.7929,0.79295,528296012.0
2008-10-13 02:49:00,0.79295,0.79295,0.79295,0.79295,95599998.0
2008-10-13 02:50:00,0.793,0.79325,0.793,0.79315,955999989.0
2008-10-13 02:51:00,0.7933,0.79345,0.79315,0.7932,905516006.0
2008-10-13 02:52:00,0.79315,0.79325,0.79315,0.79325,646516000.0
2008-10-13 02:53:00,0.79325,0.79355,0.7931,0.79355,1100847991.0
2008-10-13 02:54:00,0.79355,0.7936,0.79315,0.79325,726100001.0
2008-10-13 02:55:00,0.79325,0.7933,0.79315,0.7933,301416004.0
2008-10-13 02:56:00,0.79335,0.7934,0.7933,0.79335,362899997.0
2008-10-13 02:57:00,0.7933,0.7933,0.79315,0.79325,503300004.0
2008-10-13 02:58:00,0.79325,0.79325,0.79325,0.79325,193500008.0
2008-10-13 02:59:00,0.79325,0.79335,0.79315,0.79325,397199999.0
2008-10-13 03:00:00,0.79325,0.7935,0.79305,0.7934,918532001.0
2008-10-13 03:01:00,0.79345,0.7937,0.79325,0.79335,1518912022.0
2008-10-13 03:02:00,0.7934,0.79345,0.7934,0.79345,184599998.0
2008-10-13 03:03:00,0.79345,0.7937,0.79345,0.79345,1305931996.0
2008-10-13 03:04:00,0.7935,0.79395,0.7935,0.7937,1641716003.0
2008-10-13 03:05:00,0.79375,0.79385,0.79375,0.79375,738300000.0
2008-10-13 03:06:00,0.79375,0.79375,0.79375,0.79375,381300003.0
2008-10-13 03:07:00,0.79357,0.7936,0.79357,0.7936,252200005.0
2008-10-13 03:08:00,0.79375,0.79385,0.79375,0.79375,371799996.0
2008-10-13 03:09:00,0.79375,0.79375,0.7934,0.79345,1056516005.0
2008-10-13 03:10:00,0.79345,0.79345,0.7928,0.7931,1292099988.0
2008-10-13 03:11:00,0.79315,0.79345,0.79315,0.7933,1319931993.0
2008-10-13 03:12:00,0.7933,0.7936,0.79325,0.7936,706400002.0
2008-10-13 03:13:00,0.79365,0.79375,0.79365,0.79375,651999989.0
2008-10-13 03:14:00,0.7938,0.794,0.7938,0.794,727199998.0
2008-10-13 03:15:00,0.794,0.79405,0.79395,0.794,1018900008.0
2008-10-13 03:16:00,0.7941,0.7941,0.7938,0.7939,2011599994.0
2008-10-13 03:17:00,0.7936,0.7943,0.7936,0.79415,2011599994.0
2008-10-13 03:18:00,0.79415,0.79425,0.79415,0.79415,834999983.0
2008-10-13 03:19:00,0.7941,0.79445,0.7939,0.7944,2139715995.0
2008-10-13 03:20:00,0.7944,0.79445,0.79405,0.79415,1366015992.0
2008-10-13 03:21:00,0.79425,0.7943,0.7935,0.7935,1717195999.0
2008-10-13 03:22:00,0.7936,0.79385,0.7934,0.79365,1218799986.0
2008-10-13 03:23:00,0.79365,0.79385,0.79355,0.79375,1156700000.0
2008-10-13 03:24:00,0.79385,0.7939,0.79375,0.7938,659231997.0
2008-10-13 03:25:00,0.79385,0.7939,0.7938,0.79385,578700002.0
2008-10-13 03:26:00,0.7939,0.7939,0.7938,0.79385,554899996.0
2008-10-13 03:27:00,0.7939,0.79405,0.79385,0.79405,890500002.0
2008-10-13 03:28:00,0.794,0.79405,0.79385,0.79385,650564006.0
2008-10-13 03:29:00,0.7939,0.7939,0.79375,0.7938,791800005.0
2008-10-13 03:30:00,0.7938,0.7938,0.7934,0.79365,1215399993.0
2008-10-13 03:31:00,0.79365,0.79365,0.7935,0.79355,773700010.0
2008-10-13 03:32:00,0.79365,0.7937,0.7936,0.7936,124299999.0
2008-10-13 03:33:00,0.7936,0.7939,0.7936,0.79385,389099995.0
2008-10-13 03:34:00,0.79385,0.79395,0.79385,0.79395,590299993.0
2008-10-13 03:35:00,0.79395,0.79415,0.79395,0.7941,925700003.0
2008-10-13 03:36:00,0.7941,0.79415,0.79375,0.7941,1057700021.0
2008-10-13 03:37:00,0.7941,0.7942,0.7939,0.79395,584100005.0
2008-10-13 03:38:00,0.79395,0.794,0.79385,0.794,973399998.0
2008-10-13 03:39:00,0.7941,0.7942,0.7941,0.7941,552300004.0
2008-10-13 03:40:00,0.79405,0.79415,0.79405,0.79415,590099990.0
2008-10-13 03:41:00,0.79415,0.79415,0.7941,0.79415,335931998.0
2008-10-13 03:42:00,0.79415,0.79415,0.79405,0.79405,729432013.0
2008-10-13 03:43:00,0.79405,0.7941,0.794,0.79405,197100004.0
2008-10-13 03:44:00,0.7941,0.7941,0.79385,0.79395,1002900000.0
2008-10-13 03:45:00,0.7939,0.79395,0.7934,0.79355,1856100002.0
2008-10-13 03:46:00,0.79355,0.79375,0.79345,0.79375,1056299982.0
2008-10-13 03:47:00,0.79375,0.79385,0.79375,0.79385,887100000.0
2008-10-13 03:48:00,0.79375,0.79395,0.79375,0.79385,849899995.0
2008-10-13 03:49:00,0.79385,0.7939,0.7937,0.7939,1227100006.0
2008-10-13 03:50:00,0.7939,0.7939,0.79375,0.79375,160000002.0
2008-10-13 03:51:00,0.7938,0.79385,0.7937,0.79375,275600005.0
2008-10-13 03:52:00,0.79385,0.7939,0.79365,0.79375,975999993.0
2008-10-13 03:53:00,0.79375,0.7938,0.7937,0.7937,200599997.0
2008-10-13 03:54:00,0.7938,0.79385,0.7937,0.79375,322199998.0
2008-10-13 03:55:00,0.7938,0.7938,0.7937,0.79375,666899993.0
2008-10-13 03:56:00,0.79375,0.7938,0.79365,0.7938,1154995991.0
2008-10-13 03:57:00,0.79385,0.79385,0.79375,0.79375,124199999.0
2008-10-13 03:58:00,0.79374,0.79374,0.79356,0.79356,787299989.0
2008-10-13 03:59:00,0.7938,0.7938,0.79335,0.7934,724064000.0
2008-10-13 04:00:00,0.79345,0.79345,0.79325,0.79345,547999998.0
2008-10-13 04:01:00,0.7936,0.7937,0.7934,0.7935,1773564001.0
2008-10-13 04:02:00,0.79335,0.7938,0.79335,0.79355,1773564001.0
2008-10-13 04:03:00,0.79355,0.79365,0.7935,0.79365,541400004.0
2008-10-13 04:04:00,0.79365,0.7937,0.79355,0.7937,583899993.0
2008-10-13 04:05:00,0.79375,0.79375,0.79355,0.79355,1027799998.0
2008-10-13 04:06:00,0.79365,0.79365,0.79355,0.79355,186700000.0
2008-10-13 04:07:00,0.79365,0.79365,0.7935,0.7936,277700001.0
2008-10-13 04:08:00,0.7936,0.7936,0.7933,0.7934,503400003.0
2008-10-13 04:09:00,0.7933,0.7934,0.7932,0.79325,506300000.0
2008-10-13 04:10:00,0.7933,0.7934,0.793,0.793,979131998.0
2008-10-13 04:11:00,0.7927,0.7931,0.7926,0.7929,979131998.0
2008-10-13 04:12:00,0.793,0.793,0.7926,0.79275,1249299990.0
2008-10-13 04:13:00,0.79275,0.793,0.7927,0.79285,1443899988.0
2008-10-13 04:14:00,0.79295,0.7932,0.79295,0.7932,634899994.0
2008-10-13 04:15:00,0.7931,0.7933,0.79255,0.79275,1463848008.0
2008-10-13 04:16:00,0.7928,0.79285,0.7927,0.79275,276399999.0
2008-10-13 04:17:00,0.79295,0.7933,0.79295,0.7933,540431995.0
2008-10-13 04:18:00,0.7934,0.7934,0.7932,0.79335,695500005.0
2008-10-13 04:19:00,0.7936,0.7937,0.7932,0.7935,1398732013.0
2008-10-13 04:20:00,0.79345,0.7935,0.7929,0.79305,1398732013.0
2008-10-13 04:21:00,0.7932,0.7934,0.7932,0.7934,802600006.0
2008-10-13 04:22:00,0.7935,0.7935,0.793,0.793,802600006.0
2008-10-13 04:23:00,0.7931,0.7934,0.793,0.7932,802600006.0
2008-10-13 04:24:00,0.7931,0.7933,0.7931,0.7933,802600006.0
2008-10-13 04:25:00,0.7934,0.7938,0.7934,0.7935,802600006.0
2008-10-13 04:26:00,0.79335,0.79345,0.79335,0.79345,802600006.0
2008-10-13 04:27:00,0.7937,0.7937,0.7933,0.7933,392100007.0
2008-10-13 04:28:00,0.7934,0.7934,0.7929,0.793,392100007.0
2008-10-13 04:29:00,0.7931,0.7933,0.793,0.7933,392100007.0
2008-10-13 04:30:00,0.7932,0.7934,0.7932,0.7934,392100007.0
2008-10-13 04:31:00,0.7935,0.7937,0.7935,0.7937,392100007.0
2008-10-13 04:32:00,0.7936,0.7937,0.7936,0.7936,392100007.0
2008-10-13 04:33:00,0.7935,0.7939,0.7935,0.7939,392100007.0
2008-10-13 04:34:00,0.7938,0.7938,0.7935,0.7937,392100007.0
2008-10-13 04:35:00,0.7936,0.7937,0.7936,0.7937,392100007.0
2008-10-13 04:36:00,0.7938,0.7944,0.7938,0.7944,749231993.0
2008-10-13 04:37:00,0.79445,0.7948,0.79445,0.79465,749231993.0
2008-10-13 04:38:00,0.7946,0.7947,0.7944,0.7947,2114531982.0
2008-10-13 04:39:00,0.7946,0.7947,0.7943,0.7945,2114531982.0
2008-10-13 04:40:00,0.7946,0.7947,0.7943,0.7947,2114531982.0
2008-10-13 04:41:00,0.7946,0.7946,0.7945,0.7945,2114531982.0
2008-10-13 04:42:00,0.7946,0.7948,0.7946,0.7947,2114531982.0
2008-10-13 04:44:00,0.79455,0.7946,0.7945,0.7946,2114531982.0
2008-10-13 04:45:00,0.7946,0.7947,0.7945,0.7946,1913700000.0
2008-10-13 04:46:00,0.7945,0.7946,0.7942,0.7942,1913700000.0
2008-10-13 04:47:00,0.7941,0.7946,0.7941,0.7946,1913700000.0
2008-10-13 04:48:00,0.7945,0.7947,0.7945,0.7947,1913700000.0
2008-10-13 04:49:00,0.7946,0.7957,0.7946,0.7955,1913700000.0
2008-10-13 04:50:00,0.7957,0.7966,0.7956,0.7966,1913700000.0
2008-10-13 04:51:00,0.7964,0.7964,0.7954,0.7957,1913700000.0
2008-10-13 04:52:00,0.7956,0.7957,0.7954,0.7954,1913700000.0
2008-10-13 04:53:00,0.7953,0.7958,0.7952,0.7954,1913700000.0
2008-10-13 04:54:00,0.7953,0.7955,0.7949,0.7951,1913700000.0
2008-10-13 04:55:00,0.795,0.795,0.7947,0.7948,1913700000.0
2008-10-13 04:56:00,0.7947,0.795,0.7946,0.7946,1913700000.0
2008-10-13 04:57:00,0.7947,0.7947,0.7943,0.7944,1913700000.0
2008-10-13 04:58:00,0.7943,0.7946,0.7943,0.7944,1913700000.0
2008-10-13 04:59:00,0.7945,0.7946,0.794,0.794,1913700000.0
2008-10-13 05:00:00,0.7939,0.794,0.7938,0.794,1913700000.0
2008-10-13 05:01:00,0.7939,0.7942,0.7938,0.7942,1913700000.0
2008-10-13 05:02:00,0.7941,0.7941,0.7937,0.7939,1913700000.0
2008-10-13 05:03:00,0.794,0.7943,0.7939,0.7942,1913700000.0
2008-10-13 05:04:00,0.7943,0.7943,0.794,0.794,1913700000.0
2008-10-13 05:05:00,0.7941,0.7941,0.7937,0.7939,1913700000.0
2008-10-13 05:06:00,0.7938,0.7939,0.7937,0.7939,1913700000.0
2008-10-13 05:07:00,0.794,0.794,0.7939,0.794,1913700000.0
2008-10-13 05:08:00,0.7941,0.7949,0.7939,0.7943,1913700000.0
2008-10-13 05:09:00,0.7944,0.7946,0.7942,0.7943,1913700000.0
2008-10-13 05:10:00,0.7944,0.7944,0.7935,0.7937,1913700000.0
2008-10-13 05:11:00,0.7936,0.7939,0.7935,0.7939,1913700000.0
2008-10-13 05:12:00,0.7938,0.7939,0.7937,0.7937,1913700000.0
2008-10-13 05:13:00,0.7936,0.7944,0.7936,0.7944,1913700000.0
2008-10-13 05:14:00,0.7943,0.7944,0.7942,0.7943,1913700000.0
2008-10-13 05:15:00,0.7942,0.7942,0.7939,0.7939,1913700000.0
2008-10-13 05:16:00,0.794,0.7945,0.794,0.7943,1913700000.0
2008-10-13 05:17:00,0.7942,0.7944,0.7941,0.7942,1913700000.0
2008-10-13 05:18:00,0.7941,0.7942,0.794,0.7942,1913700000.0
2008-10-13 05:19:00,0.7941,0.7942,0.7941,0.7941,1913700000.0
2008-10-13 05:20:00,0.7942,0.7942,0.7941,0.7941,1913700000.0
2008-10-13 05:21:00,0.7942,0.7942,0.7939,0.794,1913700000.0
2008-10-13 05:22:00,0.7941,0.7941,0.794,0.7941,1913700000.0
2008-10-13 05:23:00,0.7942,0.7947,0.7942,0.7946,1913700000.0
2008-10-13 05:24:00,0.7947,0.7947,0.7944,0.7945,1913700000.0
2008-10-13 05:25:00,0.7944,0.7945,0.7944,0.7945,1913700000.0
2008-10-13 05:26:00,0.7944,0.795,0.7944,0.7948,1913700000.0
2008-10-13 05:27:00,0.7949,0.795,0.7945,0.7946,1913700000.0
2008-10-13 05:28:00,0.7945,0.7945,0.7941,0.7942,1913700000.0
2008-10-13 05:29:00,0.7941,0.7944,0.7941,0.7942,1913700000.0
2008-10-13 05:30:00,0.7944,0.7945,0.7942,0.7944,772899989.0
2008-10-13 05:31:00,0.7943,0.7946,0.7937,0.7938,772899989.0
2008-10-13 05:32:00,0.7937,0.7939,0.7936,0.7939,772899989.0
2008-10-13 05:33:00,0.7938,0.7939,0.7937,0.7939,772899989.0
2008-10-13 05:34:00,0.7938,0.7939,0.7936,0.7936,772899989.0
2008-10-13 05:35:00,0.7937,0.7937,0.7936,0.7936,772899989.0
2008-10-13 05:36:00,0.7935,0.7936,0.7932,0.7933,772899989.0
2008-10-13 05:37:00,0.7932,0.79335,0.7931,0.79335,772899989.0
2008-10-13 05:38:00,0.79335,0.79355,0.79325,0.7933,1774100011.0
2008-10-13 05:39:00,0.7936,0.7938,0.7931,0.7938,1701300001.0
2008-10-13 05:40:00,0.7937,0.7939,0.7937,0.7937,1701300001.0
2008-10-13 05:41:00,0.79365,0.79365,0.79335,0.7936,1701300001.0
2008-10-13 05:42:00,0.7938,0.7939,0.7937,0.7937,1583900010.0
2008-10-13 05:43:00,0.79355,0.7938,0.79355,0.7938,1583900010.0
2008-10-13 05:44:00,0.7937,0.7941,0.7937,0.7937,1597999982.0
2008-10-13 05:45:00,0.7936,0.7938,0.7935,0.7935,1597999982.0
2008-10-13 05:46:00,0.7936,0.7938,0.7935,0.7937,1597999982.0
2008-10-13 05:47:00,0.7936,0.7936,0.7935,0.7935,1597999982.0
2008-10-13 05:48:00,0.7936,0.7938,0.7935,0.7935,1597999982.0
2008-10-13 05:49:00,0.7936,0.7938,0.7936,0.7936,1597999982.0
2008-10-13 05:50:00,0.7935,0.7935,0.79335,0.79345,1597999982.0
2008-10-13 05:51:00,0.7935,0.7935,0.7932,0.7932,956199982.0
2008-10-13 05:52:00,0.7931,0.7934,0.7931,0.7933,956199982.0
2008-10-13 05:53:00,0.7934,0.7934,0.7931,0.7933,956199982.0
2008-10-13 05:54:00,0.79315,0.7933,0.79315,0.7933,956199982.0
2008-10-13 05:55:00,0.7933,0.7933,0.7933,0.7933,429699998.0
2008-10-13 05:56:00,0.7933,0.7935,0.7933,0.7935,1751699987.0
2008-10-13 05:57:00,0.79325,0.7935,0.79315,0.7935,1751699987.0
2008-10-13 05:58:00,0.7935,0.79365,0.7932,0.79355,1578999991.0
2008-10-13 05:59:00,0.7938,0.7944,0.7937,0.7944,2047099997.0
2008-10-13 06:00:00,0.7943,0.7945,0.7942,0.7943,2047099997.0
2008-10-13 06:01:00,0.79425,0.7944,0.79425,0.7944,2047099997.0
2008-10-13 06:02:00,0.7945,0.7945,0.794,0.7941,1967099978.0
2008-10-13 06:03:00,0.794,0.7941,0.7939,0.7941,1967099978.0
2008-10-13 06:04:00,0.79385,0.7939,0.79375,0.79375,1967099978.0
2008-10-13 06:05:00,0.7938,0.7938,0.7935,0.79355,1187999997.0
2008-10-13 06:06:00,0.7939,0.794,0.7939,0.7939,1865899979.0
2008-10-13 06:07:00,0.794,0.7941,0.794,0.794,1865899979.0
2008-10-13 06:08:00,0.7941,0.7941,0.794,0.7941,1865899979.0
2008-10-13 06:09:00,0.794,0.7942,0.794,0.7942,1865899979.0
2008-10-13 06:10:00,0.7943,0.7948,0.7942,0.7948,1865899979.0
2008-10-13 06:11:00,0.7947,0.7947,0.7946,0.7946,1865899979.0
2008-10-13 06:12:00,0.79445,0.7946,0.79445,0.79445,1865899979.0
2008-10-13 06:13:00,0.7947,0.79485,0.7946,0.7948,1935899996.0
2008-10-13 06:14:00,0.795,0.795,0.7945,0.7945,1668900006.0
2008-10-13 06:15:00,0.7944,0.7944,0.7939,0.7939,1668900006.0
2008-10-13 06:16:00,0.7938,0.794,0.7937,0.7938,1668900006.0
2008-10-13 06:17:00,0.7937,0.7939,0.7935,0.7937,1668900006.0
2008-10-13 06:18:00,0.7936,0.7943,0.7935,0.7942,1668900006.0
2008-10-13 06:19:00,0.7941,0.7943,0.794,0.7941,1668900006.0
2008-10-13 06:20:00,0.7939,0.7939,0.79375,0.79375,1668900006.0
2008-10-13 06:21:00,0.7939,0.7944,0.7938,0.7943,2015032001.0
2008-10-13 06:22:00,0.7944,0.7944,0.7942,0.7942,2015032001.0
2008-10-13 06:23:00,0.7943,0.7945,0.7942,0.7945,2015032001.0
2008-10-13 06:24:00,0.7944,0.7945,0.7943,0.7944,2015032001.0
2008-10-13 06:25:00,0.7946,0.7951,0.7946,0.7948,2015032001.0
2008-10-13 06:26:00,0.7947,0.7948,0.7944,0.7945,2015032001.0
2008-10-13 06:27:00,0.7946,0.795,0.7946,0.7949,2015032001.0
2008-10-13 06:28:00,0.79455,0.7946,0.7944,0.7944,2015032001.0
2008-10-13 06:29:00,0.7945,0.7945,0.794,0.7942,1347700027.0
2008-10-13 06:30:00,0.7943,0.7944,0.7941,0.7943,1347700027.0
2008-10-13 06:31:00,0.7942,0.7945,0.7942,0.7945,1347700027.0
2008-10-13 06:32:00,0.79435,0.79445,0.79435,0.79445,1347700027.0
2008-10-13 06:33:00,0.7946,0.7947,0.7944,0.7944,238100003.0
2008-10-13 06:34:00,0.7943,0.7943,0.7939,0.794,238100003.0
2008-10-13 06:35:00,0.7939,0.7941,0.7939,0.7941,238100003.0
2008-10-13 06:36:00,0.794,0.7944,0.794,0.7941,238100003.0
2008-10-13 06:37:00,0.7942,0.7944,0.7939,0.7944,238100003.0
2008-10-13 06:38:00,0.7941,0.79425,0.7941,0.79425,238100003.0
2008-10-13 06:39:00,0.79415,0.79455,0.79415,0.79455,1979500018.0
2008-10-13 06:40:00,0.7946,0.7947,0.7946,0.7947,2062499995.0
2008-10-13 06:41:00,0.7945,0.7947,0.7945,0.7947,2062499995.0
2008-10-13 06:42:00,0.7948,0.7949,0.7948,0.7949,650699996.0
2008-10-13 06:43:00,0.795,0.7952,0.7949,0.7952,650699996.0
2008-10-13 06:44:00,0.7951,0.7953,0.795,0.795,650699996.0
2008-10-13 06:45:00,0.7951,0.7952,0.7951,0.7952,650699996.0
2008-10-13 06:46:00,0.7951,0.7953,0.795,0.795,650699996.0
2008-10-13 06:47:00,0.7951,0.7951,0.7949,0.795,650699996.0
2008-10-13 06:48:00,0.7949,0.7952,0.7948,0.795,650699996.0
2008-10-13 06:49:00,0.7951,0.7952,0.7948,0.7949,650699996.0
2008-10-13 06:50:00,0.7948,0.7949,0.7946,0.7947,650699996.0
2008-10-13 06:51:00,0.7948,0.7949,0.7947,0.7947,650699996.0
2008-10-13 06:52:00,0.7948,0.7948,0.7947,0.7948,650699996.0
2008-10-13 06:53:00,0.7947,0.7951,0.7947,0.795,650699996.0
2008-10-13 06:54:00,0.7951,0.7951,0.7947,0.7949,650699996.0
2008-10-13 06:55:00,0.795,0.795,0.7949,0.795,650699996.0
2008-10-13 06:56:00,0.79495,0.79495,0.7948,0.79485,650699996.0
2008-10-13 06:57:00,0.795,0.7951,0.7946,0.7947,2102500016.0
2008-10-13 06:58:00,0.7948,0.7948,0.7946,0.7946,2102500016.0
2008-10-13 06:59:00,0.7947,0.7947,0.7944,0.7946,2102500016.0
2008-10-13 07:00:00,0.7945,0.7946,0.7944,0.7946,2102500016.0
2008-10-13 07:01:00,0.7947,0.7947,0.7942,0.7943,2102500016.0
2008-10-13 07:02:00,0.7942,0.7946,0.7941,0.7945,2102500016.0
2008-10-13 07:03:00,0.7944,0.7946,0.7942,0.7942,2102500016.0
2008-10-13 07:04:00,0.7943,0.7945,0.7942,0.7943,2102500016.0
2008-10-13 07:05:00,0.7942,0.7943,0.794,0.794,2102500016.0
2008-10-13 07:06:00,0.7939,0.7941,0.7939,0.794,2102500016.0
2008-10-13 07:07:00,0.79365,0.7939,0.79355,0.79375,2102500016.0
2008-10-13 07:08:00,0.7941,0.7941,0.7936,0.7936,2007999989.0
2008-10-13 07:09:00,0.7935,0.7941,0.7935,0.794,2007999989.0
2008-10-13 07:10:00,0.7939,0.794,0.7932,0.7933,2007999989.0
2008-10-13 07:11:00,0.7932,0.7935,0.7929,0.7931,2007999989.0
2008-10-13 07:12:00,0.793,0.7935,0.793,0.7932,2007999989.0
2008-10-13 07:13:00,0.7934,0.7935,0.7928,0.793,2007999989.0
2008-10-13 07:14:00,0.7929,0.7934,0.7929,0.7932,2007999989.0
2008-10-13 07:15:00,0.7931,0.7933,0.7929,0.7932,2007999989.0
2008-10-13 07:16:00,0.7931,0.7931,0.7922,0.7927,2007999989.0
2008-10-13 07:17:00,0.7928,0.793,0.7927,0.793,2007999989.0
2008-10-13 07:18:00,0.7932,0.7933,0.7931,0.7933,2007999989.0
2008-10-13 07:19:00,0.7932,0.7934,0.7931,0.7934,2007999989.0
2008-10-13 07:20:00,0.7933,0.7934,0.7933,0.7934,2007999989.0
2008-10-13 07:21:00,0.7935,0.7939,0.7934,0.7939,2007999989.0
2008-10-13 07:22:00,0.794,0.7942,0.7938,0.7942,2007999989.0
2008-10-13 07:23:00,0.7941,0.7942,0.794,0.7941,2007999989.0
2008-10-13 07:24:00,0.794,0.7941,0.7939,0.794,2007999989.0
2008-10-13 07:25:00,0.7941,0.7945,0.7938,0.7945,2007999989.0
2008-10-13 07:26:00,0.7944,0.7945,0.7943,0.7944,2007999989.0
2008-10-13 07:27:00,0.7943,0.7944,0.7942,0.7944,2007999989.0
2008-10-13 07:28:00,0.7943,0.79445,0.79405,0.7943,2007999989.0
2008-10-13 07:29:00,0.7945,0.7945,0.7942,0.7942,1289400002.0
2008-10-13 07:30:00,0.7943,0.7943,0.794,0.7941,1289400002.0
2008-10-13 07:31:00,0.794,0.7942,0.794,0.7942,1289400002.0
2008-10-13 07:32:00,0.7941,0.7942,0.7941,0.7941,1289400002.0
2008-10-13 07:33:00,0.7942,0.7943,0.7941,0.7942,1289400002.0
2008-10-13 07:34:00,0.7943,0.7945,0.7942,0.7945,1289400002.0
2008-10-13 07:35:00,0.7946,0.7946,0.7941,0.7942,1289400002.0
2008-10-13 07:36:00,0.7943,0.7943,0.794,0.794,1289400002.0
2008-10-13 07:37:00,0.7941,0.7942,0.7936,0.7936,1289400002.0
2008-10-13 07:38:00,0.7935,0.7936,0.7933,0.7933,1289400002.0
2008-10-13 07:39:00,0.7932,0.7933,0.7932,0.7932,1289400002.0
2008-10-13 07:40:00,0.7933,0.7933,0.7929,0.793,1289400002.0
2008-10-13 07:41:00,0.7929,0.7932,0.7929,0.7931,1289400002.0
2008-10-13 07:42:00,0.7932,0.7934,0.7932,0.7933,1289400002.0
2008-10-13 07:43:00,0.7934,0.7934,0.7933,0.7934,1289400002.0
2008-10-13 07:44:00,0.7934,0.7935,0.7933,0.79345,1289400002.0
2008-10-13 07:45:00,0.7936,0.7936,0.7935,0.7936,1015899997.0
2008-10-13 07:46:00,0.79355,0.7936,0.7935,0.79355,1015899997.0
2008-10-13 07:47:00,0.7936,0.7938,0.7936,0.7937,2054200007.0
2008-10-13 07:48:00,0.7938,0.7939,0.7936,0.7937,2054200007.0
2008-10-13 07:49:00,0.7938,0.7942,0.7938,0.7942,2054200007.0
2008-10-13 07:50:00,0.7941,0.7942,0.7937,0.7937,2054200007.0
2008-10-13 07:51:00,0.7938,0.7939,0.7937,0.7939,2054200007.0
2008-10-13 07:52:00,0.7938,0.7939,0.7938,0.7939,2054200007.0
2008-10-13 07:53:00,0.7938,0.7939,0.7937,0.7937,2054200007.0
2008-10-13 07:54:00,0.7938,0.7938,0.7937,0.7937,2054200007.0
2008-10-13 07:55:00,0.7937,0.79375,0.79365,0.7937,2054200007.0
2008-10-13 07:56:00,0.7937,0.7941,0.7936,0.794,1848199989.0
2008-10-13 07:57:00,0.7941,0.7943,0.7939,0.794,1848199989.0
2008-10-13 07:58:00,0.7941,0.7941,0.7939,0.7941,1848199989.0
2008-10-13 07:59:00,0.794,0.7941,0.7939,0.794,1848199989.0
2008-10-13 08:00:00,0.7939,0.7944,0.7939,0.7942,1848199989.0
2008-10-13 08:01:00,0.7943,0.7943,0.7937,0.7937,1848199989.0
2008-10-13 08:02:00,0.7936,0.7936,0.7931,0.7934,1848199989.0
2008-10-13 08:03:00,0.7935,0.7935,0.7933,0.7933,1848199989.0
2008-10-13 08:04:00,0.7932,0.7933,0.7928,0.7928,1848199989.0
2008-10-13 08:05:00,0.7927,0.7934,0.7927,0.7933,1848199989.0
2008-10-13 08:06:00,0.7932,0.7936,0.7929,0.7935,1848199989.0
2008-10-13 08:07:00,0.7936,0.7937,0.7934,0.7936,1848199989.0
2008-10-13 08:08:00,0.7937,0.794,0.7936,0.794,1848199989.0
2008-10-13 08:09:00,0.7939,0.7939,0.7935,0.7937,1848199989.0
2008-10-13 08:10:00,0.7938,0.794,0.7936,0.7937,1848199989.0
2008-10-13 08:11:00,0.7938,0.7944,0.7938,0.7943,1848199989.0
2008-10-13 08:12:00,0.7944,0.7944,0.794,0.7941,1848199989.0
2008-10-13 08:13:00,0.794,0.7947,0.794,0.7947,1848199989.0
2008-10-13 08:14:00,0.7948,0.7948,0.7942,0.7944,1848199989.0
2008-10-13 08:15:00,0.7943,0.7946,0.7942,0.7944,1848199989.0
2008-10-13 08:16:00,0.7943,0.7951,0.7943,0.7951,1848199989.0
2008-10-13 08:17:00,0.795,0.7952,0.7946,0.7946,1848199989.0
2008-10-13 08:18:00,0.7945,0.7945,0.7936,0.7937,1848199989.0
2008-10-13 08:19:00,0.7936,0.7936,0.7931,0.7934,1848199989.0
2008-10-13 08:20:00,0.7935,0.794,0.7934,0.7935,1848199989.0
2008-10-13 08:21:00,0.7934,0.7935,0.7932,0.7933,1848199989.0
2008-10-13 08:22:00,0.7932,0.7933,0.7929,0.7929,1848199989.0
2008-10-13 08:23:00,0.793,0.793,0.7923,0.7929,1848199989.0
2008-10-13 08:24:00,0.793,0.7936,0.7928,0.7934,1848199989.0
2008-10-13 08:25:00,0.7935,0.7941,0.7933,0.7941,1848199989.0
2008-10-13 08:26:00,0.7942,0.7943,0.7938,0.7943,1848199989.0
2008-10-13 08:27:00,0.7942,0.7945,0.7941,0.7942,1848199989.0
2008-10-13 08:28:00,0.7941,0.7942,0.7933,0.7933,1848199989.0
2008-10-13 08:29:00,0.7932,0.7933,0.793,0.7932,1848199989.0
2008-10-13 08:30:00,0.7933,0.7935,0.7931,0.7935,1848199989.0
2008-10-13 08:31:00,0.7936,0.7938,0.7935,0.7935,1848199989.0
2008-10-13 08:32:00,0.7936,0.7938,0.7934,0.7938,1848199989.0
2008-10-13 08:33:00,0.794,0.7941,0.7935,0.7937,1848199989.0
2008-10-13 08:34:00,0.7936,0.7937,0.7935,0.7937,1848199989.0
2008-10-13 08:35:00,0.7936,0.794,0.7934,0.794,1848199989.0
2008-10-13 08:36:00,0.7939,0.794,0.7937,0.7938,1848199989.0
2008-10-13 08:37:00,0.7939,0.7939,0.7937,0.7937,1848199989.0
2008-10-13 08:38:00,0.7936,0.7939,0.7933,0.7935,1848199989.0
2008-10-13 08:39:00,0.7936,0.7936,0.7931,0.7931,1848199989.0
2008-10-13 08:40:00,0.793,0.7936,0.793,0.7932,1848199989.0
2008-10-13 08:41:00,0.7931,0.7936,0.7929,0.7934,1848199989.0
2008-10-13 08:42:00,0.7935,0.7936,0.7934,0.7935,1848199989.0
2008-10-13 08:43:00,0.7934,0.7938,0.7933,0.7937,1848199989.0
2008-10-13 08:44:00,0.7938,0.7939,0.7937,0.7937,1848199989.0
2008-10-13 08:45:00,0.7938,0.7943,0.7938,0.7943,1848199989.0
2008-10-13 08:46:00,0.7944,0.7948,0.7941,0.7941,1848199989.0
2008-10-13 08:47:00,0.7942,0.7946,0.7942,0.7945,1848199989.0
2008-10-13 08:48:00,0.7946,0.7946,0.7941,0.7941,1848199989.0
2008-10-13 08:49:00,0.794,0.7942,0.794,0.7941,1848199989.0
2008-10-13 08:50:00,0.7942,0.7943,0.7941,0.7941,1848199989.0
2008-10-13 08:51:00,0.7942,0.7944,0.7938,0.7942,1848199989.0
2008-10-13 08:52:00,0.7941,0.7942,0.7939,0.7941,1848199989.0
2008-10-13 08:53:00,0.7942,0.7943,0.7939,0.7943,1848199989.0
2008-10-13 08:54:00,0.7942,0.7943,0.7941,0.7942,1848199989.0
2008-10-13 08:55:00,0.7943,0.7947,0.7941,0.7947,1848199989.0
2008-10-13 08:56:00,0.7948,0.7949,0.7948,0.7949,1848199989.0
2008-10-13 08:57:00,0.7948,0.795,0.7948,0.7949,1848199989.0
2008-10-13 08:58:00,0.7948,0.795,0.7948,0.795,1848199989.0
2008-10-13 08:59:00,0.7949,0.7954,0.7949,0.7953,1848199989.0
2008-10-13 09:00:00,0.7952,0.7953,0.7951,0.7952,1848199989.0
2008-10-13 09:01:00,0.7951,0.7952,0.7949,0.795,1848199989.0
2008-10-13 09:02:00,0.7949,0.795,0.7949,0.795,1848199989.0
2008-10-13 09:03:00,0.7949,0.795,0.7946,0.7949,1848199989.0
2008-10-13 09:04:00,0.795,0.7951,0.7949,0.795,1848199989.0
2008-10-13 09:05:00,0.7949,0.7953,0.7949,0.7952,1848199989.0
2008-10-13 09:06:00,0.7951,0.7953,0.7948,0.7949,1848199989.0
2008-10-13 09:07:00,0.795,0.795,0.7943,0.7943,1848199989.0
2008-10-13 09:08:00,0.7944,0.795,0.7942,0.7949,1848199989.0
2008-10-13 09:09:00,0.7948,0.795,0.7943,0.795,1848199989.0
2008-10-13 09:10:00,0.7949,0.795,0.7947,0.7948,1848199989.0
2008-10-13 09:11:00,0.7949,0.7949,0.7947,0.7947,1848199989.0
2008-10-13 09:12:00,0.7946,0.7947,0.7944,0.7944,1848199989.0
2008-10-13 09:13:00,0.7945,0.7947,0.7945,0.7947,1848199989.0
2008-10-13 09:14:00,0.7946,0.7948,0.7945,0.7948,1848199989.0
2008-10-13 09:15:00,0.7947,0.7949,0.7947,0.7948,1848199989.0
2008-10-13 09:16:00,0.7949,0.7949,0.7945,0.7946,1848199989.0
2008-10-13 09:17:00,0.7945,0.7949,0.7945,0.7948,1848199989.0
2008-10-13 09:18:00,0.7949,0.7952,0.7948,0.7949,1848199989.0
2008-10-13 09:19:00,0.7948,0.795,0.7948,0.7949,1848199989.0
2008-10-13 09:20:00,0.7948,0.7948,0.7945,0.7946,1848199989.0
2008-10-13 09:21:00,0.7945,0.7946,0.7945,0.7945,1848199989.0
2008-10-13 09:22:00,0.7946,0.7949,0.7945,0.7947,1848199989.0
2008-10-13 09:23:00,0.7946,0.7947,0.7943,0.7943,1848199989.0
2008-10-13 09:24:00,0.7942,0.7945,0.7942,0.7943,1848199989.0
2008-10-13 09:25:00,0.7944,0.7944,0.7943,0.7944,1848199989.0
2008-10-13 09:26:00,0.7943,0.7944,0.7943,0.7944,1848199989.0
2008-10-13 09:27:00,0.7945,0.7948,0.7945,0.7948,1848199989.0
2008-10-13 09:28:00,0.7949,0.7952,0.7949,0.795,1848199989.0
2008-10-13 09:29:00,0.7951,0.7952,0.795,0.7951,1848199989.0
2008-10-13 09:30:00,0.795,0.795,0.7945,0.7945,1848199989.0
2008-10-13 09:31:00,0.7946,0.7948,0.7945,0.7947,1848199989.0
2008-10-13 09:32:00,0.7946,0.7947,0.7941,0.7942,1848199989.0
2008-10-13 09:33:00,0.7941,0.7944,0.7941,0.7943,1848199989.0
2008-10-13 09:34:00,0.7944,0.7945,0.7942,0.7945,1848199989.0
2008-10-13 09:35:00,0.7944,0.7946,0.7943,0.7944,1848199989.0
2008-10-13 09:36:00,0.7945,0.7947,0.7944,0.7946,1848199989.0
2008-10-13 09:37:00,0.7945,0.7945,0.7943,0.7943,1848199989.0
2008-10-13 09:38:00,0.7944,0.7945,0.7941,0.7941,1848199989.0
2008-10-13 09:39:00,0.794,0.7943,0.7939,0.7942,1848199989.0
2008-10-13 09:40:00,0.7941,0.7944,0.7941,0.7942,1848199989.0
2008-10-13 09:41:00,0.7941,0.7947,0.7941,0.7946,1848199989.0
2008-10-13 09:42:00,0.7947,0.795,0.7946,0.7949,1848199989.0
2008-10-13 09:44:00,0.795,0.795,0.7947,0.7948,1848199989.0
2008-10-13 09:45:00,0.7947,0.7948,0.7945,0.7945,1848199989.0
2008-10-13 09:46:00,0.7944,0.7945,0.7943,0.7945,1848199989.0
2008-10-13 09:47:00,0.7946,0.7946,0.7943,0.7945,1848199989.0
2008-10-13 09:48:00,0.7944,0.7946,0.7943,0.7945,1848199989.0
2008-10-13 09:49:00,0.7946,0.7953,0.7946,0.7951,1848199989.0
2008-10-13 09:50:00,0.7952,0.7953,0.7951,0.7952,1848199989.0
2008-10-13 09:51:00,0.7951,0.7954,0.795,0.7954,1848199989.0
2008-10-13 09:52:00,0.7955,0.7956,0.7951,0.7951,1848199989.0
2008-10-13 09:53:00,0.7952,0.7953,0.7951,0.7952,1848199989.0
2008-10-13 09:54:00,0.7953,0.7956,0.7951,0.7955,1848199989.0
2008-10-13 09:55:00,0.7956,0.7959,0.7955,0.7956,1848199989.0
2008-10-13 09:56:00,0.7957,0.7959,0.7957,0.7958,1848199989.0
2008-10-13 09:57:00,0.7959,0.7961,0.7958,0.7958,1848199989.0
2008-10-13 09:58:00,0.7957,0.7959,0.7955,0.7959,1848199989.0
2008-10-13 09:59:00,0.7958,0.7959,0.7953,0.7959,1848199989.0
2008-10-13 10:00:00,0.7958,0.7961,0.7954,0.7954,1848199989.0
2008-10-13 10:01:00,0.7953,0.7953,0.7948,0.7953,1848199989.0
2008-10-13 10:02:00,0.7954,0.7955,0.7952,0.7953,1848199989.0
2008-10-13 10:03:00,0.7954,0.7957,0.7952,0.7957,1848199989.0
2008-10-13 10:04:00,0.7956,0.7959,0.7956,0.7958,1848199989.0
2008-10-13 10:05:00,0.7957,0.7958,0.7957,0.7958,1848199989.0
2008-10-13 10:06:00,0.7957,0.796,0.7957,0.796,1848199989.0
2008-10-13 10:07:00,0.7961,0.7963,0.7961,0.7962,1848199989.0
2008-10-13 10:08:00,0.7963,0.7963,0.7962,0.7963,1848199989.0
2008-10-13 10:09:00,0.7962,0.7963,0.7957,0.7957,1848199989.0
2008-10-13 10:10:00,0.7956,0.7958,0.7956,0.7957,1848199989.0
2008-10-13 10:11:00,0.7958,0.796,0.7957,0.796,1848199989.0
2008-10-13 10:12:00,0.7961,0.7963,0.796,0.7963,1848199989.0
2008-10-13 10:13:00,0.7962,0.7964,0.7961,0.7962,1848199989.0
2008-10-13 10:14:00,0.7963,0.7965,0.7962,0.7964,1848199989.0
2008-10-13 10:15:00,0.7965,0.7965,0.7959,0.796,1848199989.0
2008-10-13 10:16:00,0.7959,0.7959,0.7956,0.7957,1848199989.0
2008-10-13 10:17:00,0.7956,0.7957,0.7954,0.7954,1848199989.0
2008-10-13 10:18:00,0.7953,0.7954,0.7951,0.7953,1848199989.0
2008-10-13 10:19:00,0.7952,0.7953,0.7951,0.7953,1848199989.0
2008-10-13 10:20:00,0.7954,0.7954,0.7953,0.7954,1848199989.0
2008-10-13 10:21:00,0.7953,0.7953,0.7953,0.7953,1848199989.0
2008-10-13 10:22:00,0.7954,0.7954,0.7952,0.7953,1848199989.0
2008-10-13 10:23:00,0.7954,0.7956,0.7953,0.7953,1848199989.0
2008-10-13 10:24:00,0.7954,0.7956,0.7954,0.7954,1848199989.0
2008-10-13 10:25:00,0.7955,0.7956,0.7954,0.7955,1848199989.0
2008-10-13 10:26:00,0.7956,0.7956,0.7954,0.7955,1848199989.0
2008-10-13 10:27:00,0.7954,0.7956,0.7953,0.7956,1848199989.0
2008-10-13 10:28:00,0.7955,0.7957,0.7952,0.7953,1848199989.0
2008-10-13 10:29:00,0.7954,0.7963,0.7954,0.7961,1848199989.0
2008-10-13 10:30:00,0.7962,0.7962,0.7954,0.7954,1848199989.0
2008-10-13 10:31:00,0.7955,0.7956,0.7955,0.7956,1848199989.0
2008-10-13 10:32:00,0.79565,0.79565,0.79555,0.7956,1848199989.0
2008-10-13 10:33:00,0.7957,0.7957,0.7956,0.7957,1930199989.0
2008-10-13 10:34:00,0.7958,0.796,0.7958,0.796,1930199989.0
2008-10-13 10:35:00,0.7961,0.7961,0.7958,0.7961,1930199989.0
2008-10-13 10:36:00,0.796,0.7961,0.7957,0.7958,1930199989.0
2008-10-13 10:37:00,0.7957,0.7958,0.7956,0.7956,1930199989.0
2008-10-13 10:38:00,0.7957,0.796,0.7957,0.796,1930199989.0
2008-10-13 10:39:00,0.7959,0.796,0.7955,0.7956,1930199989.0
2008-10-13 10:40:00,0.7957,0.796,0.7956,0.7959,1930199989.0
2008-10-13 10:41:00,0.7958,0.7959,0.7957,0.7957,1930199989.0
2008-10-13 10:42:00,0.7958,0.7958,0.7953,0.7956,1930199989.0
2008-10-13 10:43:00,0.7955,0.7956,0.7955,0.7955,1930199989.0
2008-10-13 10:45:00,0.7954,0.7955,0.7952,0.7952,1930199989.0
2008-10-13 10:46:00,0.7951,0.7952,0.7951,0.7952,1930199989.0
2008-10-13 10:47:00,0.7951,0.7953,0.7951,0.7952,1930199989.0
2008-10-13 10:48:00,0.7951,0.7952,0.7949,0.7949,1930199989.0
2008-10-13 10:49:00,0.7948,0.7948,0.7945,0.7945,1930199989.0
2008-10-13 10:50:00,0.7946,0.7946,0.7945,0.7946,1930199989.0
2008-10-13 10:51:00,0.7947,0.7947,0.7944,0.7945,1930199989.0
2008-10-13 10:52:00,0.7944,0.7944,0.7943,0.7944,1930199989.0
2008-10-13 10:53:00,0.7943,0.7945,0.7943,0.7944,1930199989.0
2008-10-13 10:54:00,0.7943,0.7944,0.7943,0.7943,1930199989.0
2008-10-13 10:55:00,0.7942,0.7943,0.7942,0.7942,1930199989.0
2008-10-13 10:56:00,0.7943,0.7943,0.794,0.7942,1930199989.0
2008-10-13 10:57:00,0.7941,0.7943,0.794,0.7943,1930199989.0
2008-10-13 10:58:00,0.7945,0.7945,0.7943,0.7944,1930199989.0
2008-10-13 10:59:00,0.7945,0.7945,0.7943,0.7943,1930199989.0
2008-10-13 11:00:00,0.7942,0.7945,0.7941,0.7942,1930199989.0
2008-10-13 11:01:00,0.7943,0.7944,0.7943,0.7944,1930199989.0
2008-10-13 11:02:00,0.7943,0.7945,0.794,0.794,1930199989.0
2008-10-13 11:03:00,0.7939,0.7941,0.7937,0.7941,1930199989.0
2008-10-13 11:04:00,0.794,0.7941,0.7938,0.7941,1930199989.0
2008-10-13 11:05:00,0.7942,0.7944,0.7941,0.7944,1930199989.0
2008-10-13 11:06:00,0.7943,0.7944,0.7943,0.7943,1930199989.0
2008-10-13 11:08:00,0.7942,0.7942,0.794,0.7941,1930199989.0
2008-10-13 11:09:00,0.7942,0.7943,0.794,0.794,1930199989.0
2008-10-13 11:10:00,0.7939,0.7942,0.7937,0.7939,1930199989.0
2008-10-13 11:11:00,0.7938,0.7938,0.7935,0.7937,1930199989.0
2008-10-13 11:12:00,0.7936,0.7937,0.7935,0.7937,1930199989.0
2008-10-13 11:13:00,0.7936,0.794,0.7936,0.7939,1930199989.0
2008-10-13 11:14:00,0.7938,0.794,0.7938,0.7939,1930199989.0
2008-10-13 11:15:00,0.7938,0.7939,0.7938,0.7939,1930199989.0
2008-10-13 11:16:00,0.7938,0.7939,0.7938,0.7938,1930199989.0
2008-10-13 11:17:00,0.7939,0.7939,0.7938,0.7938,1930199989.0
2008-10-13 11:18:00,0.7937,0.7938,0.7935,0.7936,1930199989.0
2008-10-13 11:19:00,0.7935,0.7935,0.7931,0.7934,1930199989.0
2008-10-13 11:20:00,0.7935,0.7935,0.7934,0.7935,1930199989.0
2008-10-13 11:21:00,0.7936,0.7938,0.7935,0.7938,1930199989.0
2008-10-13 11:22:00,0.7937,0.7938,0.7934,0.7937,1930199989.0
2008-10-13 11:23:00,0.7936,0.7938,0.7935,0.7936,1930199989.0
2008-10-13 11:24:00,0.7937,0.7937,0.7933,0.7934,1930199989.0
2008-10-13 11:25:00,0.7933,0.7934,0.793,0.7932,1930199989.0
2008-10-13 11:26:00,0.7933,0.7933,0.7928,0.7928,1930199989.0
2008-10-13 11:27:00,0.7929,0.7933,0.7927,0.7933,1930199989.0
2008-10-13 11:28:00,0.7934,0.7935,0.7924,0.7924,1930199989.0
2008-10-13 11:29:00,0.7925,0.7925,0.7919,0.792,1930199989.0
2008-10-13 11:30:00,0.7919,0.7923,0.7919,0.7922,1930199989.0
2008-10-13 11:31:00,0.7921,0.7921,0.7916,0.7916,1930199989.0
2008-10-13 11:32:00,0.7917,0.7919,0.7916,0.7918,1930199989.0
2008-10-13 11:33:00,0.7919,0.792,0.7918,0.7919,1930199989.0
2008-10-13 11:34:00,0.7918,0.7919,0.7918,0.7919,1930199989.0
2008-10-13 11:35:00,0.7918,0.7919,0.7916,0.7916,1930199989.0
2008-10-13 11:36:00,0.7917,0.7918,0.7914,0.7914,1930199989.0
2008-10-13 11:37:00,0.7915,0.7916,0.7914,0.7914,1930199989.0
2008-10-13 11:38:00,0.7915,0.7916,0.7911,0.7912,1930199989.0
2008-10-13 11:39:00,0.7911,0.7913,0.7911,0.7913,1930199989.0
2008-10-13 11:40:00,0.7914,0.7917,0.7914,0.7916,1930199989.0
2008-10-13 11:41:00,0.7917,0.7917,0.7914,0.7915,1930199989.0
2008-10-13 11:42:00,0.7914,0.7915,0.7913,0.7914,1930199989.0
2008-10-13 11:43:00,0.7915,0.7915,0.7913,0.7914,1930199989.0
2008-10-13 11:44:00,0.7915,0.7915,0.7913,0.7914,1930199989.0
2008-10-13 11:45:00,0.7913,0.7914,0.7912,0.7913,1930199989.0
2008-10-13 11:46:00,0.7912,0.7913,0.7912,0.7912,1930199989.0
2008-10-13 11:47:00,0.7911,0.7912,0.7911,0.7912,1930199989.0
2008-10-13 11:48:00,0.7913,0.7913,0.7911,0.7911,1930199989.0
2008-10-13 11:49:00,0.791,0.7914,0.791,0.7914,1930199989.0
2008-10-13 11:50:00,0.7913,0.7913,0.7908,0.791,1930199989.0
2008-10-13 11:51:00,0.7911,0.7912,0.7905,0.7905,1930199989.0
2008-10-13 11:52:00,0.7904,0.7905,0.7901,0.7901,1930199989.0
2008-10-13 11:53:00,0.7902,0.7902,0.7898,0.79,1930199989.0
2008-10-13 11:54:00,0.7901,0.7902,0.79,0.7902,1930199989.0
2008-10-13 11:55:00,0.7901,0.7901,0.7896,0.79,1930199989.0
2008-10-13 11:56:00,0.7899,0.7899,0.7895,0.7895,1930199989.0
2008-10-13 11:57:00,0.7896,0.7898,0.7895,0.7896,1930199989.0
2008-10-13 11:58:00,0.7897,0.7898,0.7895,0.7896,1930199989.0
2008-10-13 11:59:00,0.7895,0.79,0.7893,0.79,1930199989.0
2008-10-13 12:00:00,0.7901,0.7906,0.79,0.7905,1930199989.0
2008-10-13 12:01:00,0.7906,0.7907,0.7906,0.7906,1930199989.0
2008-10-13 12:02:00,0.7905,0.7906,0.7903,0.7903,1930199989.0
2008-10-13 12:03:00,0.7904,0.7905,0.7902,0.7903,1930199989.0
2008-10-13 12:04:00,0.7902,0.7905,0.7902,0.7903,1930199989.0
2008-10-13 12:05:00,0.7904,0.7905,0.7899,0.7901,1930199989.0
2008-10-13 12:06:00,0.79,0.79,0.7897,0.7898,1930199989.0
2008-10-13 12:07:00,0.7899,0.7901,0.7898,0.7899,1930199989.0
2008-10-13 12:08:00,0.79,0.7901,0.7899,0.79,1930199989.0
2008-10-13 12:09:00,0.7901,0.7901,0.7896,0.79,1930199989.0
2008-10-13 12:10:00,0.7901,0.7902,0.79,0.7901,1930199989.0
2008-10-13 12:11:00,0.79,0.7904,0.79,0.7904,1930199989.0
2008-10-13 12:12:00,0.7905,0.7907,0.7905,0.7907,1930199989.0
2008-10-13 12:13:00,0.7908,0.791,0.7905,0.7905,1930199989.0
2008-10-13 12:14:00,0.7906,0.7907,0.7905,0.7907,1930199989.0
2008-10-13 12:15:00,0.7906,0.7907,0.7904,0.7904,1930199989.0
2008-10-13 12:16:00,0.7903,0.7903,0.7901,0.7903,1930199989.0
2008-10-13 12:17:00,0.7902,0.7902,0.7899,0.7899,1930199989.0
2008-10-13 12:18:00,0.79,0.7901,0.79,0.7901,1930199989.0
2008-10-13 12:19:00,0.7902,0.7903,0.7902,0.7902,1930199989.0
2008-10-13 12:20:00,0.7903,0.7903,0.7901,0.7902,1930199989.0
2008-10-13 12:21:00,0.7901,0.7902,0.7901,0.7901,1930199989.0
2008-10-13 12:22:00,0.7902,0.7902,0.79,0.79,1930199989.0
2008-10-13 12:23:00,0.7899,0.79,0.7899,0.7899,1930199989.0
2008-10-13 12:24:00,0.7898,0.7899,0.7896,0.7896,1930199989.0
2008-10-13 12:25:00,0.7897,0.7898,0.7896,0.7897,1930199989.0
2008-10-13 12:26:00,0.7896,0.7897,0.7893,0.7894,1930199989.0
2008-10-13 12:27:00,0.7895,0.7895,0.7887,0.789,1930199989.0
2008-10-13 12:28:00,0.7891,0.7891,0.7884,0.7884,1930199989.0
2008-10-13 12:29:00,0.7883,0.7884,0.7879,0.7881,1930199989.0
2008-10-13 12:30:00,0.788,0.7881,0.7876,0.7881,1930199989.0
2008-10-13 12:31:00,0.788,0.7881,0.7876,0.7877,1930199989.0
2008-10-13 12:32:00,0.7876,0.7877,0.7872,0.7875,1930199989.0
2008-10-13 12:33:00,0.7874,0.7875,0.7873,0.7873,1930199989.0
2008-10-13 12:34:00,0.7872,0.7875,0.7872,0.7875,1930199989.0
2008-10-13 12:35:00,0.7876,0.7884,0.7876,0.7884,1930199989.0
2008-10-13 12:36:00,0.7885,0.7886,0.7883,0.7884,1930199989.0
2008-10-13 12:37:00,0.7885,0.7885,0.788,0.7882,1930199989.0
2008-10-13 12:38:00,0.7881,0.7882,0.7881,0.7882,1930199989.0
2008-10-13 12:39:00,0.7883,0.7884,0.7882,0.7884,1930199989.0
2008-10-13 12:40:00,0.7885,0.7887,0.7883,0.7887,1930199989.0
2008-10-13 12:41:00,0.7888,0.7888,0.7885,0.7885,1930199989.0
2008-10-13 12:42:00,0.7884,0.7884,0.7883,0.7884,1930199989.0
2008-10-13 12:43:00,0.7883,0.7884,0.7882,0.7882,1930199989.0
2008-10-13 12:44:00,0.7881,0.7883,0.7877,0.7877,1930199989.0
2008-10-13 12:45:00,0.7878,0.7878,0.7876,0.7878,1930199989.0
2008-10-13 12:46:00,0.7879,0.788,0.7879,0.7879,1930199989.0
2008-10-13 12:47:00,0.788,0.7881,0.7877,0.7879,1930199989.0
2008-10-13 12:48:00,0.7878,0.7879,0.7877,0.7878,1930199989.0
2008-10-13 12:49:00,0.7877,0.7881,0.7876,0.7879,1930199989.0
2008-10-13 12:50:00,0.7878,0.7883,0.7878,0.7883,1930199989.0
2008-10-13 12:51:00,0.7882,0.7882,0.7875,0.7875,1930199989.0
2008-10-13 12:52:00,0.7873,0.7873,0.7869,0.7872,1930199989.0
2008-10-13 12:53:00,0.7873,0.7873,0.7869,0.7871,1930199989.0
2008-10-13 12:54:00,0.787,0.7872,0.7868,0.7872,1930199989.0
2008-10-13 12:55:00,0.7871,0.7872,0.787,0.787,1930199989.0
2008-10-13 12:56:00,0.7871,0.7873,0.787,0.7872,1930199989.0
2008-10-13 12:57:00,0.7873,0.7875,0.7872,0.7873,1930199989.0
2008-10-13 12:58:00,0.7872,0.7873,0.7872,0.7872,1930199989.0
2008-10-13 12:59:00,0.7871,0.7872,0.787,0.7871,1930199989.0
2008-10-13 13:00:00,0.787,0.7873,0.787,0.7872,1930199989.0
2008-10-13 13:01:00,0.7873,0.7874,0.7872,0.7873,1930199989.0
2008-10-13 13:02:00,0.7874,0.7878,0.7874,0.7877,1930199989.0
2008-10-13 13:03:00,0.7876,0.7879,0.7876,0.7877,1930199989.0
2008-10-13 13:04:00,0.7876,0.7876,0.7875,0.7875,1930199989.0
2008-10-13 13:05:00,0.7876,0.7876,0.7873,0.7874,1930199989.0
2008-10-13 13:06:00,0.7873,0.7874,0.7872,0.7873,1930199989.0
2008-10-13 13:07:00,0.7874,0.7874,0.7872,0.7873,1930199989.0
2008-10-13 13:08:00,0.7872,0.7873,0.7872,0.7872,1930199989.0
2008-10-13 13:09:00,0.7871,0.7872,0.7871,0.7871,1930199989.0
2008-10-13 13:10:00,0.7872,0.7872,0.7869,0.7869,1930199989.0
2008-10-13 13:11:00,0.787,0.787,0.7869,0.7869,1930199989.0
2008-10-13 13:12:00,0.787,0.7871,0.7869,0.7869,1930199989.0
2008-10-13 13:13:00,0.7868,0.7869,0.7866,0.7866,1930199989.0
2008-10-13 13:14:00,0.7867,0.7869,0.7866,0.7868,1930199989.0
2008-10-13 13:15:00,0.7869,0.7869,0.7868,0.7868,1930199989.0
2008-10-13 13:16:00,0.7869,0.787,0.7868,0.7869,1930199989.0
2008-10-13 13:17:00,0.787,0.7871,0.7867,0.787,1930199989.0
2008-10-13 13:18:00,0.7869,0.787,0.7868,0.7869,1930199989.0
2008-10-13 13:19:00,0.787,0.7871,0.7869,0.7871,1930199989.0
2008-10-13 13:20:00,0.787,0.7871,0.787,0.787,1930199989.0
2008-10-13 13:21:00,0.7869,0.7871,0.7869,0.7871,1930199989.0
2008-10-13 13:22:00,0.7872,0.7875,0.7872,0.7872,1930199989.0
2008-10-13 13:23:00,0.7873,0.7874,0.7872,0.7872,1930199989.0
2008-10-13 13:24:00,0.7873,0.7874,0.7872,0.7874,1930199989.0
2008-10-13 13:25:00,0.7875,0.7875,0.7874,0.7875,1930199989.0
2008-10-13 13:26:00,0.7874,0.7876,0.7874,0.7875,1930199989.0
2008-10-13 13:27:00,0.7874,0.7875,0.7872,0.7873,1930199989.0
2008-10-13 13:28:00,0.7874,0.7875,0.7872,0.7872,1930199989.0
2008-10-13 13:29:00,0.7873,0.7873,0.7871,0.7871,1930199989.0
2008-10-13 13:30:00,0.787,0.7871,0.787,0.787,1930199989.0
2008-10-13 13:31:00,0.7871,0.7873,0.787,0.787,1930199989.0
2008-10-13 13:32:00,0.7869,0.787,0.7868,0.7868,1930199989.0
2008-10-13 13:33:00,0.7867,0.7872,0.7867,0.7871,1930199989.0
2008-10-13 13:34:00,0.7872,0.7877,0.7872,0.7877,1930199989.0
2008-10-13 13:35:00,0.7876,0.7877,0.7874,0.7876,1930199989.0
2008-10-13 13:36:00,0.7875,0.7876,0.7875,0.7876,1930199989.0
2008-10-13 13:37:00,0.7875,0.7877,0.7875,0.7876,1930199989.0
2008-10-13 13:38:00,0.7877,0.7877,0.7876,0.7876,1930199989.0
2008-10-13 13:39:00,0.7877,0.7878,0.7876,0.7878,1930199989.0
2008-10-13 13:40:00,0.7877,0.7877,0.7876,0.7877,1930199989.0
2008-10-13 13:41:00,0.7876,0.7878,0.7876,0.7877,1930199989.0
2008-10-13 13:42:00,0.7876,0.7877,0.7873,0.7873,1930199989.0
2008-10-13 13:43:00,0.7872,0.7872,0.7869,0.7869,1930199989.0
2008-10-13 13:44:00,0.7868,0.7871,0.7867,0.7871,1930199989.0
2008-10-13 13:45:00,0.787,0.7877,0.7869,0.7876,1930199989.0
2008-10-13 13:46:00,0.7877,0.7878,0.7873,0.7877,1930199989.0
2008-10-13 13:47:00,0.7876,0.7878,0.7876,0.7877,1930199989.0
2008-10-13 13:48:00,0.7876,0.7878,0.7876,0.7876,1930199989.0
2008-10-13 13:49:00,0.7875,0.7876,0.7873,0.7874,1930199989.0
2008-10-13 13:50:00,0.7873,0.7873,0.7871,0.7872,1930199989.0
2008-10-13 13:51:00,0.7873,0.7874,0.7872,0.7873,1930199989.0
2008-10-13 13:52:00,0.7874,0.7874,0.7873,0.7873,1930199989.0
2008-10-13 13:53:00,0.7874,0.7874,0.787,0.787,1930199989.0
2008-10-13 13:54:00,0.7871,0.7872,0.7869,0.7869,1930199989.0
2008-10-13 13:55:00,0.7868,0.7868,0.7865,0.7866,1930199989.0
2008-10-13 13:56:00,0.7865,0.7868,0.7865,0.7867,1930199989.0
2008-10-13 13:57:00,0.7868,0.7868,0.7865,0.7865,1930199989.0
2008-10-13 13:58:00,0.7866,0.7866,0.7865,0.7865,1930199989.0
2008-10-13 13:59:00,0.7864,0.7864,0.7863,0.7864,1930199989.0
2008-10-13 14:00:00,0.7863,0.7863,0.7858,0.7858,1930199989.0
2008-10-13 14:01:00,0.7857,0.786,0.7857,0.7859,1930199989.0
2008-10-13 14:02:00,0.7858,0.7859,0.7855,0.7856,1930199989.0
2008-10-13 14:03:00,0.7855,0.7856,0.7853,0.7853,1930199989.0
2008-10-13 14:04:00,0.7852,0.7852,0.7852,0.7852,1930199989.0
2008-10-13 14:05:00,0.7851,0.7853,0.7851,0.7853,1930199989.0
2008-10-13 14:06:00,0.7854,0.7857,0.7853,0.7857,1930199989.0
2008-10-13 14:07:00,0.7856,0.7858,0.7856,0.7858,1930199989.0
2008-10-13 14:08:00,0.7859,0.786,0.7856,0.7858,1930199989.0
2008-10-13 14:09:00,0.7859,0.7859,0.7857,0.7858,1930199989.0
2008-10-13 14:10:00,0.7857,0.786,0.7857,0.786,1930199989.0
2008-10-13 14:11:00,0.7859,0.786,0.7858,0.786,1930199989.0
2008-10-13 14:12:00,0.7859,0.7859,0.7858,0.7859,1930199989.0
2008-10-13 14:13:00,0.786,0.786,0.7856,0.7856,1930199989.0
2008-10-13 14:14:00,0.7857,0.7857,0.7851,0.7853,1930199989.0
2008-10-13 14:15:00,0.7852,0.7856,0.7852,0.7856,1930199989.0
2008-10-13 14:16:00,0.7857,0.7857,0.7855,0.7856,1930199989.0
2008-10-13 14:17:00,0.7855,0.7856,0.7854,0.7854,1930199989.0
2008-10-13 14:18:00,0.7855,0.7856,0.7854,0.7854,1930199989.0
2008-10-13 14:19:00,0.7855,0.7856,0.7855,0.7856,1930199989.0
2008-10-13 14:20:00,0.7855,0.7855,0.7852,0.7853,1930199989.0
2008-10-13 14:21:00,0.7852,0.7852,0.7851,0.7851,1930199989.0
2008-10-13 14:22:00,0.7852,0.7852,0.7851,0.7851,1930199989.0
2008-10-13 14:23:00,0.7849,0.7849,0.7846,0.7846,1930199989.0
2008-10-13 14:24:00,0.7847,0.7848,0.7845,0.7845,1930199989.0
2008-10-13 14:25:00,0.7846,0.7846,0.7844,0.7845,1930199989.0
2008-10-13 14:26:00,0.7844,0.7844,0.7842,0.7844,1930199989.0
2008-10-13 14:27:00,0.7845,0.7848,0.7844,0.7847,1930199989.0
2008-10-13 14:28:00,0.7848,0.7849,0.7846,0.7849,1930199989.0
2008-10-13 14:30:00,0.785,0.7852,0.7849,0.7851,1930199989.0
2008-10-13 14:31:00,0.7852,0.7852,0.7849,0.7852,1930199989.0
2008-10-13 14:32:00,0.7853,0.7853,0.7851,0.7852,1930199989.0
2008-10-13 14:33:00,0.7851,0.7852,0.7851,0.7851,1930199989.0
2008-10-13 14:34:00,0.785,0.7852,0.7848,0.7851,1930199989.0
2008-10-13 14:35:00,0.785,0.7851,0.7847,0.7847,1930199989.0
2008-10-13 14:36:00,0.7848,0.7852,0.7847,0.7851,1930199989.0
2008-10-13 14:37:00,0.785,0.7852,0.785,0.7851,1930199989.0
2008-10-13 14:38:00,0.785,0.7851,0.7849,0.7849,1930199989.0
2008-10-13 14:39:00,0.7848,0.785,0.7848,0.785,1930199989.0
2008-10-13 14:40:00,0.7851,0.7852,0.785,0.7852,1930199989.0
2008-10-13 14:41:00,0.7853,0.7855,0.7852,0.7855,1930199989.0
2008-10-13 14:42:00,0.7854,0.7859,0.7854,0.7856,1930199989.0
2008-10-13 14:43:00,0.7857,0.786,0.7856,0.7859,1930199989.0
2008-10-13 14:44:00,0.786,0.786,0.7857,0.786,1930199989.0
2008-10-13 14:45:00,0.7861,0.7861,0.7859,0.7859,1930199989.0
2008-10-13 14:46:00,0.7858,0.7861,0.7858,0.786,1930199989.0
2008-10-13 14:47:00,0.7859,0.786,0.7859,0.7859,1930199989.0
2008-10-13 14:48:00,0.786,0.7861,0.7859,0.786,1930199989.0
2008-10-13 14:49:00,0.7859,0.7862,0.7859,0.7862,1930199989.0
2008-10-13 14:50:00,0.7861,0.7863,0.7861,0.7862,1930199989.0
2008-10-13 14:51:00,0.7863,0.7863,0.7863,0.7863,1930199989.0
2008-10-13 14:52:00,0.7862,0.7864,0.7862,0.7863,1930199989.0
2008-10-13 14:53:00,0.7862,0.7863,0.7859,0.786,1930199989.0
2008-10-13 14:54:00,0.7861,0.7861,0.786,0.786,1930199989.0
2008-10-13 14:55:00,0.7861,0.7862,0.786,0.7862,1930199989.0
2008-10-13 14:56:00,0.7861,0.7863,0.7861,0.7863,1930199989.0
2008-10-13 14:57:00,0.7862,0.7863,0.7861,0.7862,1930199989.0
2008-10-13 14:58:00,0.7861,0.7862,0.7859,0.7861,1930199989.0
2008-10-13 14:59:00,0.7862,0.7862,0.7858,0.786,1930199989.0
2008-10-13 15:00:00,0.7861,0.7862,0.7857,0.7857,1930199989.0
2008-10-13 15:01:00,0.7858,0.786,0.7857,0.786,1930199989.0
2008-10-13 15:02:00,0.7861,0.7861,0.7859,0.7861,1930199989.0
2008-10-13 15:03:00,0.7862,0.7863,0.7862,0.7863,1930199989.0
2008-10-13 15:04:00,0.7862,0.7864,0.7862,0.7864,1930199989.0
2008-10-13 15:05:00,0.7865,0.787,0.7865,0.787,1930199989.0
2008-10-13 15:06:00,0.7871,0.7871,0.7865,0.7866,1930199989.0
2008-10-13 15:07:00,0.7867,0.7867,0.7863,0.7863,1930199989.0
2008-10-13 15:08:00,0.7862,0.7864,0.7862,0.7862,1930199989.0
2008-10-13 15:10:00,0.7863,0.7864,0.7862,0.7864,1930199989.0
2008-10-13 15:11:00,0.7863,0.7864,0.7862,0.7862,1930199989.0
2008-10-13 15:12:00,0.7863,0.7863,0.786,0.786,1930199989.0
2008-10-13 15:13:00,0.7859,0.7861,0.7859,0.7859,1930199989.0
2008-10-13 15:14:00,0.7858,0.786,0.7856,0.7859,1930199989.0
2008-10-13 15:15:00,0.786,0.786,0.7857,0.7857,1930199989.0
2008-10-13 15:16:00,0.7858,0.7859,0.7857,0.7858,1930199989.0
2008-10-13 15:17:00,0.7859,0.7859,0.7858,0.7858,1930199989.0
2008-10-13 15:18:00,0.7859,0.7859,0.7858,0.7858,1930199989.0
2008-10-13 15:19:00,0.7859,0.7862,0.7859,0.7861,1930199989.0
2008-10-13 15:20:00,0.786,0.786,0.7858,0.7859,1930199989.0
2008-10-13 15:21:00,0.7858,0.7859,0.7856,0.7856,1930199989.0
2008-10-13 15:22:00,0.7857,0.7857,0.7854,0.7854,1930199989.0
2008-10-13 15:23:00,0.7853,0.7856,0.7852,0.7854,1930199989.0
2008-10-13 15:24:00,0.7855,0.7856,0.7854,0.7856,1930199989.0
2008-10-13 15:25:00,0.7855,0.7857,0.7854,0.7854,1930199989.0
2008-10-13 15:26:00,0.7855,0.7856,0.7854,0.7856,1930199989.0
2008-10-13 15:27:00,0.7855,0.7856,0.7855,0.7855,1930199989.0
2008-10-13 15:28:00,0.7856,0.7856,0.7855,0.7855,1930199989.0
2008-10-13 15:29:00,0.7854,0.7855,0.7854,0.7855,1930199989.0
2008-10-13 15:30:00,0.7856,0.7856,0.7854,0.7854,1930199989.0
2008-10-13 15:31:00,0.7855,0.7855,0.7852,0.7852,1930199989.0
2008-10-13 15:32:00,0.7851,0.7851,0.7848,0.7849,1930199989.0
2008-10-13 15:33:00,0.7848,0.7848,0.7848,0.7848,1930199989.0
2008-10-13 15:34:00,0.7847,0.7848,0.7846,0.7847,1930199989.0
2008-10-13 15:35:00,0.7846,0.7846,0.7838,0.7843,1930199989.0
2008-10-13 15:36:00,0.7842,0.7843,0.7838,0.7842,1930199989.0
2008-10-13 15:37:00,0.7841,0.7842,0.7838,0.7839,1930199989.0
2008-10-13 15:38:00,0.7838,0.7841,0.7837,0.7838,1930199989.0
2008-10-13 15:39:00,0.7839,0.7843,0.7838,0.7843,1930199989.0
2008-10-13 15:40:00,0.7842,0.7844,0.7842,0.7843,1930199989.0
2008-10-13 15:41:00,0.7842,0.7843,0.7841,0.7842,1930199989.0
2008-10-13 15:42:00,0.7841,0.7843,0.7841,0.7842,1930199989.0
2008-10-13 15:44:00,0.7841,0.7842,0.7841,0.7842,1930199989.0
2008-10-13 15:45:00,0.7843,0.7845,0.7843,0.7843,1930199989.0
2008-10-13 15:46:00,0.7844,0.7844,0.7842,0.7842,1930199989.0
2008-10-13 15:47:00,0.7843,0.7843,0.7843,0.7843,1930199989.0
2008-10-13 15:48:00,0.7844,0.7844,0.7841,0.7842,1930199989.0
2008-10-13 15:49:00,0.7841,0.7841,0.7839,0.7839,1930199989.0
2008-10-13 15:50:00,0.7838,0.7839,0.7837,0.7837,1930199989.0
2008-10-13 15:51:00,0.7838,0.7838,0.7834,0.7835,1930199989.0
2008-10-13 15:52:00,0.7834,0.7835,0.7834,0.7835,1930199989.0
2008-10-13 15:53:00,0.7834,0.7837,0.7834,0.7836,1930199989.0
2008-10-13 15:54:00,0.7837,0.7838,0.7834,0.7838,1930199989.0
2008-10-13 15:55:00,0.7837,0.7838,0.7837,0.7837,1930199989.0
2008-10-13 15:56:00,0.7838,0.7838,0.7835,0.7837,1930199989.0
2008-10-13 15:57:00,0.7836,0.7838,0.7834,0.7835,1930199989.0
2008-10-13 15:58:00,0.7834,0.7836,0.7834,0.7836,1930199989.0
2008-10-13 15:59:00,0.7835,0.7837,0.7835,0.7835,1930199989.0
2008-10-13 16:00:00,0.7836,0.7837,0.7835,0.7836,1930199989.0
2008-10-13 16:01:00,0.7835,0.7836,0.7832,0.7832,1930199989.0
2008-10-13 16:02:00,0.7833,0.7833,0.7832,0.7832,1930199989.0
2008-10-13 16:03:00,0.7833,0.7833,0.7831,0.7831,1930199989.0
2008-10-13 16:04:00,0.7832,0.7832,0.7831,0.7832,1930199989.0
2008-10-13 16:05:00,0.7831,0.7832,0.783,0.7831,1930199989.0
2008-10-13 16:06:00,0.7832,0.7833,0.7831,0.7832,1930199989.0
2008-10-13 16:07:00,0.7833,0.7834,0.7831,0.7833,1930199989.0
2008-10-13 16:08:00,0.7834,0.7834,0.7831,0.7831,1930199989.0
2008-10-13 16:09:00,0.783,0.783,0.7829,0.7829,1930199989.0
2008-10-13 16:10:00,0.783,0.7831,0.7826,0.7827,1930199989.0
2008-10-13 16:11:00,0.7826,0.7827,0.7825,0.7826,1930199989.0
2008-10-13 16:12:00,0.7827,0.783,0.7826,0.783,1930199989.0
2008-10-13 16:13:00,0.7829,0.7829,0.7827,0.7828,1930199989.0
2008-10-13 16:14:00,0.7829,0.7829,0.7827,0.7827,1930199989.0
2008-10-13 16:15:00,0.7828,0.7828,0.7824,0.7824,1930199989.0
2008-10-13 16:16:00,0.7823,0.7825,0.7822,0.7824,1930199989.0
2008-10-13 16:17:00,0.7823,0.7824,0.7821,0.7822,1930199989.0
2008-10-13 16:18:00,0.7823,0.7823,0.782,0.782,1930199989.0
2008-10-13 16:19:00,0.7821,0.7822,0.782,0.7821,1930199989.0
2008-10-13 16:20:00,0.7822,0.7824,0.782,0.782,1930199989.0
2008-10-13 16:21:00,0.7821,0.7822,0.7821,0.7821,1930199989.0
2008-10-13 16:22:00,0.7822,0.7822,0.7819,0.782,1930199989.0
2008-10-13 16:23:00,0.7821,0.7821,0.7815,0.7816,1930199989.0
2008-10-13 16:24:00,0.7815,0.7817,0.7812,0.7812,1930199989.0
2008-10-13 16:25:00,0.7813,0.7814,0.7812,0.7814,1930199989.0
2008-10-13 16:26:00,0.7815,0.7815,0.7814,0.7814,1930199989.0
2008-10-13 16:27:00,0.7813,0.7813,0.781,0.781,1930199989.0
2008-10-13 16:28:00,0.7811,0.7813,0.7809,0.7812,1930199989.0
2008-10-13 16:29:00,0.7813,0.7813,0.7812,0.7812,1930199989.0
2008-10-13 16:30:00,0.7813,0.7813,0.7812,0.7813,1930199989.0
2008-10-13 16:31:00,0.7814,0.7816,0.7814,0.7816,1930199989.0
2008-10-13 16:32:00,0.7815,0.7818,0.7815,0.7816,1930199989.0
2008-10-13 16:33:00,0.7817,0.7818,0.7815,0.7815,1930199989.0
2008-10-13 16:34:00,0.7814,0.7816,0.7814,0.7815,1930199989.0
2008-10-13 16:35:00,0.7816,0.7816,0.7815,0.7816,1930199989.0
2008-10-13 16:36:00,0.7815,0.7815,0.7812,0.7814,1930199989.0
2008-10-13 16:37:00,0.7815,0.7817,0.7814,0.7817,1930199989.0
2008-10-13 16:38:00,0.7816,0.7819,0.7816,0.7818,1930199989.0
2008-10-13 16:39:00,0.7819,0.7819,0.7814,0.7815,1930199989.0
2008-10-13 16:40:00,0.7816,0.7816,0.7813,0.7813,1930199989.0
2008-10-13 16:41:00,0.7814,0.7814,0.7812,0.7813,1930199989.0
2008-10-13 16:42:00,0.7814,0.7814,0.7812,0.7812,1930199989.0
2008-10-13 16:43:00,0.7813,0.7813,0.7809,0.7809,1930199989.0
2008-10-13 16:44:00,0.781,0.7811,0.7809,0.781,1930199989.0
2008-10-13 16:45:00,0.7811,0.7812,0.781,0.7812,1930199989.0
2008-10-13 16:46:00,0.7813,0.7814,0.781,0.781,1930199989.0
2008-10-13 16:47:00,0.7811,0.7812,0.781,0.7811,1930199989.0
2008-10-13 16:48:00,0.7812,0.7814,0.7812,0.7814,1930199989.0
2008-10-13 16:49:00,0.7815,0.7819,0.7815,0.7818,1930199989.0
2008-10-13 16:50:00,0.7817,0.7819,0.7817,0.7818,1930199989.0
2008-10-13 16:51:00,0.7819,0.7819,0.7814,0.7814,1930199989.0
2008-10-13 16:52:00,0.7813,0.7814,0.781,0.7811,1930199989.0
2008-10-13 16:53:00,0.781,0.7811,0.7808,0.7808,1930199989.0
2008-10-13 16:54:00,0.7807,0.7807,0.7804,0.7805,1930199989.0
2008-10-13 16:55:00,0.7806,0.7806,0.7804,0.7804,1930199989.0
2008-10-13 16:56:00,0.7803,0.7804,0.7803,0.7804,1930199989.0
2008-10-13 16:57:00,0.7805,0.7805,0.7803,0.7804,1930199989.0
2008-10-13 16:58:00,0.7803,0.7804,0.7803,0.7804,1930199989.0
2008-10-13 16:59:00,0.7802,0.7803,0.78,0.7801,1930199989.0
2008-10-13 17:00:00,0.7802,0.7802,0.78,0.7802,1930199989.0
2008-10-13 17:02:00,0.7801,0.7803,0.7801,0.7803,1930199989.0
2008-10-13 17:03:00,0.7804,0.7806,0.7803,0.7806,1930199989.0
2008-10-13 17:04:00,0.7807,0.7808,0.7806,0.7806,1930199989.0
2008-10-13 17:05:00,0.7807,0.7808,0.7805,0.7807,1930199989.0
2008-10-13 17:06:00,0.7806,0.7808,0.7805,0.7805,1930199989.0
2008-10-13 17:07:00,0.7806,0.7808,0.7805,0.7807,1930199989.0
2008-10-13 17:08:00,0.7808,0.7809,0.7807,0.7808,1930199989.0
2008-10-13 17:09:00,0.7807,0.7809,0.7805,0.7809,1930199989.0
2008-10-13 17:10:00,0.7808,0.7809,0.7808,0.7809,1930199989.0
2008-10-13 17:11:00,0.7808,0.781,0.7808,0.781,1930199989.0
2008-10-13 17:12:00,0.7809,0.781,0.7808,0.7809,1930199989.0
2008-10-13 17:13:00,0.7808,0.7808,0.7807,0.7807,1930199989.0
2008-10-13 17:14:00,0.7806,0.7807,0.7804,0.7805,1930199989.0
2008-10-13 17:15:00,0.7806,0.7806,0.7805,0.7805,1930199989.0
2008-10-13 17:16:00,0.7804,0.7804,0.7803,0.7803,1930199989.0
2008-10-13 17:17:00,0.7802,0.7803,0.7801,0.7801,1930199989.0
2008-10-13 17:18:00,0.7802,0.7802,0.78,0.7801,1930199989.0
2008-10-13 17:19:00,0.78,0.78,0.7796,0.7797,1930199989.0
2008-10-13 17:20:00,0.7798,0.7798,0.7796,0.7797,1930199989.0
2008-10-13 17:21:00,0.7798,0.78,0.7798,0.78,1930199989.0
2008-10-13 17:22:00,0.7801,0.7803,0.7801,0.7803,1930199989.0
2008-10-13 17:23:00,0.7802,0.7803,0.7802,0.7802,1930199989.0
2008-10-13 17:24:00,0.7803,0.7805,0.7802,0.7803,1930199989.0
2008-10-13 17:25:00,0.7802,0.7804,0.7801,0.7804,1930199989.0
2008-10-13 17:26:00,0.7805,0.7806,0.7804,0.7805,1930199989.0
2008-10-13 17:27:00,0.7806,0.7806,0.7804,0.7805,1930199989.0
2008-10-13 17:28:00,0.7804,0.7805,0.7804,0.7804,1930199989.0
2008-10-13 17:29:00,0.7805,0.7805,0.7802,0.7802,1930199989.0
2008-10-13 17:30:00,0.7803,0.7803,0.78,0.7801,1930199989.0
2008-10-13 17:31:00,0.78,0.7801,0.7799,0.78,1930199989.0
2008-10-13 17:32:00,0.7801,0.7807,0.78,0.7806,1930199989.0
2008-10-13 17:33:00,0.7805,0.7806,0.7801,0.7801,1930199989.0
2008-10-13 17:34:00,0.78,0.7801,0.7799,0.7801,1930199989.0
2008-10-13 17:35:00,0.78,0.7803,0.78,0.7803,1930199989.0
2008-10-13 17:36:00,0.7802,0.7803,0.78,0.7801,1930199989.0
2008-10-13 17:37:00,0.78,0.7802,0.78,0.7802,1930199989.0
2008-10-13 17:38:00,0.7803,0.7803,0.7802,0.7803,1930199989.0
2008-10-13 17:39:00,0.7802,0.7804,0.7802,0.7803,1930199989.0
2008-10-13 17:41:00,0.7802,0.7803,0.7802,0.7803,1930199989.0
2008-10-13 17:42:00,0.7802,0.7802,0.78,0.78,1930199989.0
2008-10-13 17:43:00,0.7799,0.78,0.779,0.779,1930199989.0
2008-10-13 17:44:00,0.7791,0.7795,0.7791,0.7795,1930199989.0
2008-10-13 17:45:00,0.7794,0.7794,0.7793,0.7794,1930199989.0
2008-10-13 17:46:00,0.7793,0.7793,0.7791,0.7791,1930199989.0
2008-10-13 17:47:00,0.7792,0.7792,0.7791,0.7792,1930199989.0
2008-10-13 17:48:00,0.7791,0.7791,0.7789,0.779,1930199989.0
2008-10-13 17:49:00,0.7789,0.779,0.7785,0.7785,1930199989.0
2008-10-13 17:50:00,0.7786,0.7788,0.7784,0.7787,1930199989.0
2008-10-13 17:51:00,0.7786,0.779,0.7786,0.779,1930199989.0
2008-10-13 17:52:00,0.7791,0.7791,0.779,0.779,1930199989.0
2008-10-13 17:53:00,0.7789,0.7789,0.7788,0.7788,1930199989.0
2008-10-13 17:54:00,0.7787,0.7789,0.7787,0.7789,1930199989.0
2008-10-13 17:55:00,0.779,0.779,0.7788,0.7788,1930199989.0
2008-10-13 17:56:00,0.7789,0.779,0.7788,0.7789,1930199989.0
2008-10-13 17:57:00,0.7788,0.779,0.7788,0.779,1930199989.0
2008-10-13 17:58:00,0.7791,0.7791,0.7789,0.779,1930199989.0
2008-10-13 17:59:00,0.7789,0.7791,0.7789,0.7789,1930199989.0
2008-10-13 18:00:00,0.7788,0.779,0.7788,0.7789,1930199989.0
2008-10-13 18:01:00,0.779,0.7794,0.779,0.7793,1930199989.0
2008-10-13 18:02:00,0.7792,0.7793,0.779,0.7791,1930199989.0
2008-10-13 18:03:00,0.779,0.7791,0.7788,0.7789,1930199989.0
2008-10-13 18:04:00,0.7788,0.7791,0.7788,0.7791,1930199989.0
2008-10-13 18:05:00,0.779,0.7791,0.7789,0.7789,1930199989.0
2008-10-13 18:06:00,0.7788,0.7791,0.7788,0.7788,1930199989.0
2008-10-13 18:07:00,0.7789,0.7789,0.7787,0.7787,1930199989.0
2008-10-13 18:08:00,0.7786,0.7786,0.7783,0.7785,1930199989.0
2008-10-13 18:09:00,0.7784,0.7785,0.7783,0.7783,1930199989.0
2008-10-13 18:10:00,0.7784,0.7786,0.7784,0.7785,1930199989.0
2008-10-13 18:11:00,0.7786,0.7787,0.7783,0.7783,1930199989.0
2008-10-13 18:12:00,0.7782,0.779,0.7781,0.7789,1930199989.0
2008-10-13 18:13:00,0.779,0.7794,0.7789,0.7791,1930199989.0
2008-10-13 18:14:00,0.7792,0.7793,0.779,0.7792,1930199989.0
2008-10-13 18:15:00,0.7791,0.7795,0.7791,0.7794,1930199989.0
2008-10-13 18:16:00,0.7795,0.7801,0.7794,0.78,1930199989.0
2008-10-13 18:17:00,0.7801,0.7802,0.7798,0.7802,1930199989.0
2008-10-13 18:18:00,0.7803,0.7803,0.78,0.78,1930199989.0
2008-10-13 18:19:00,0.7801,0.7801,0.7798,0.7798,1930199989.0
2008-10-13 18:20:00,0.7797,0.7798,0.7796,0.7797,1930199989.0
2008-10-13 18:21:00,0.7798,0.78,0.7797,0.7797,1930199989.0
2008-10-13 18:22:00,0.7798,0.7799,0.7795,0.7798,1930199989.0
2008-10-13 18:23:00,0.7797,0.7798,0.7794,0.7795,1930199989.0
2008-10-13 18:24:00,0.7796,0.7797,0.7795,0.7797,1930199989.0
2008-10-13 18:25:00,0.7796,0.7797,0.779,0.7791,1930199989.0
2008-10-13 18:26:00,0.7792,0.7792,0.7789,0.7792,1930199989.0
2008-10-13 18:27:00,0.7791,0.7792,0.779,0.7791,1930199989.0
2008-10-13 18:28:00,0.7792,0.7794,0.7792,0.7794,1930199989.0
2008-10-13 18:29:00,0.7793,0.7794,0.7792,0.7792,1930199989.0
2008-10-13 18:30:00,0.7793,0.7794,0.7792,0.7793,1930199989.0
2008-10-13 18:31:00,0.7792,0.7792,0.779,0.7791,1930199989.0
2008-10-13 18:32:00,0.7792,0.7792,0.7791,0.7792,1930199989.0
2008-10-13 18:33:00,0.7793,0.7793,0.7791,0.7792,1930199989.0
2008-10-13 18:34:00,0.7791,0.7792,0.779,0.7792,1930199989.0
2008-10-13 18:35:00,0.7791,0.7792,0.7791,0.7792,1930199989.0
2008-10-13 18:36:00,0.7791,0.7794,0.779,0.7794,1930199989.0
2008-10-13 18:37:00,0.7795,0.7795,0.7794,0.7795,1930199989.0
2008-10-13 18:38:00,0.7794,0.7797,0.7794,0.7797,1930199989.0
2008-10-13 18:39:00,0.7796,0.78,0.7796,0.78,1930199989.0
2008-10-13 18:40:00,0.7799,0.7801,0.7797,0.7798,1930199989.0
2008-10-13 18:41:00,0.7797,0.7799,0.7797,0.7798,1930199989.0
2008-10-13 18:42:00,0.7799,0.78,0.7798,0.78,1930199989.0
2008-10-13 18:43:00,0.7799,0.7801,0.7798,0.7798,1930199989.0
2008-10-13 18:44:00,0.7799,0.7799,0.7797,0.7799,1930199989.0
2008-10-13 18:45:00,0.7798,0.78,0.7798,0.78,1930199989.0
2008-10-13 18:46:00,0.7799,0.7801,0.7798,0.78,1930199989.0
2008-10-13 18:47:00,0.7801,0.7801,0.78,0.78,1930199989.0
2008-10-13 18:48:00,0.7799,0.7801,0.7799,0.78,1930199989.0
2008-10-13 18:49:00,0.7801,0.7801,0.7799,0.78,1930199989.0
2008-10-13 18:50:00,0.7801,0.7801,0.78,0.7801,1930199989.0
2008-10-13 18:51:00,0.7802,0.7802,0.78,0.7801,1930199989.0
2008-10-13 18:52:00,0.78,0.7802,0.7799,0.7802,1930199989.0
2008-10-13 18:53:00,0.7801,0.7803,0.7801,0.7802,1930199989.0
2008-10-13 18:54:00,0.7801,0.7802,0.7798,0.78,1930199989.0
2008-10-13 18:55:00,0.7799,0.78,0.7799,0.78,1930199989.0
2008-10-13 18:56:00,0.7801,0.7804,0.7801,0.7804,1930199989.0
2008-10-13 18:57:00,0.7803,0.7804,0.7802,0.7802,1930199989.0
2008-10-13 18:58:00,0.7801,0.7804,0.7801,0.7804,1930199989.0
2008-10-13 18:59:00,0.7805,0.7805,0.7804,0.7804,1930199989.0
2008-10-13 19:00:00,0.7805,0.7805,0.7804,0.7804,1930199989.0
2008-10-13 19:01:00,0.7805,0.7807,0.7805,0.7807,1930199989.0
2008-10-13 19:02:00,0.7806,0.7806,0.7805,0.7806,1930199989.0
2008-10-13 19:03:00,0.7807,0.7808,0.7807,0.7807,1930199989.0
2008-10-13 19:04:00,0.7808,0.7808,0.7807,0.7808,1930199989.0
2008-10-13 19:05:00,0.7809,0.7811,0.7808,0.7811,1930199989.0
2008-10-13 19:06:00,0.781,0.7812,0.781,0.7811,1930199989.0
2008-10-13 19:07:00,0.7812,0.7815,0.7811,0.7815,1930199989.0
2008-10-13 19:08:00,0.7814,0.7815,0.7809,0.781,1930199989.0
2008-10-13 19:09:00,0.7809,0.7811,0.7809,0.7811,1930199989.0
2008-10-13 19:10:00,0.7813,0.7813,0.7808,0.7812,1930199989.0
2008-10-13 19:11:00,0.7811,0.7814,0.7811,0.7814,1930199989.0
2008-10-13 19:12:00,0.7813,0.7815,0.7812,0.7815,1930199989.0
2008-10-13 19:13:00,0.7816,0.7817,0.7816,0.7817,1930199989.0
2008-10-13 19:14:00,0.7818,0.782,0.7817,0.7819,1930199989.0
2008-10-13 19:15:00,0.7818,0.7818,0.7814,0.7815,1930199989.0
2008-10-13 19:16:00,0.7814,0.7821,0.7813,0.7821,1930199989.0
2008-10-13 19:17:00,0.782,0.7822,0.7817,0.7819,1930199989.0
2008-10-13 19:18:00,0.7818,0.7819,0.7817,0.7817,1930199989.0
2008-10-13 19:19:00,0.7818,0.7818,0.7815,0.7815,1930199989.0
2008-10-13 19:20:00,0.7814,0.7816,0.7813,0.7816,1930199989.0
2008-10-13 19:21:00,0.7815,0.7815,0.7811,0.7811,1930199989.0
2008-10-13 19:22:00,0.7812,0.7814,0.7812,0.7812,1930199989.0
2008-10-13 19:23:00,0.7811,0.7816,0.7811,0.7816,1930199989.0
2008-10-13 19:24:00,0.7815,0.7816,0.7814,0.7815,1930199989.0
2008-10-13 19:25:00,0.7814,0.7814,0.7811,0.7811,1930199989.0
2008-10-13 19:26:00,0.781,0.7814,0.781,0.7813,1930199989.0
2008-10-13 19:27:00,0.7814,0.7815,0.7814,0.7814,1930199989.0
2008-10-13 19:28:00,0.7813,0.7818,0.7813,0.7818,1930199989.0
2008-10-13 19:29:00,0.7819,0.7821,0.7819,0.7821,1930199989.0
2008-10-13 19:30:00,0.7822,0.7824,0.7821,0.7824,1930199989.0
2008-10-13 19:31:00,0.7825,0.7826,0.7823,0.7826,1930199989.0
2008-10-13 19:32:00,0.7825,0.7826,0.7825,0.7825,1930199989.0
2008-10-13 19:33:00,0.7826,0.7828,0.7825,0.7828,1930199989.0
2008-10-13 19:34:00,0.7827,0.7827,0.7824,0.7825,1930199989.0
2008-10-13 19:35:00,0.7826,0.7829,0.7825,0.7828,1930199989.0
2008-10-13 19:36:00,0.7829,0.7829,0.7825,0.7825,1930199989.0
2008-10-13 19:37:00,0.7824,0.7831,0.7824,0.7829,1930199989.0
2008-10-13 19:38:00,0.783,0.7832,0.7829,0.783,1930199989.0
2008-10-13 19:39:00,0.7831,0.7832,0.7831,0.7832,1930199989.0
2008-10-13 19:40:00,0.7831,0.7831,0.7825,0.7825,1930199989.0
2008-10-13 19:41:00,0.7826,0.7826,0.7824,0.7825,1930199989.0
2008-10-13 19:42:00,0.7826,0.7828,0.7826,0.7827,1930199989.0
2008-10-13 19:43:00,0.7828,0.7829,0.7827,0.7829,1930199989.0
2008-10-13 19:44:00,0.7828,0.7833,0.7828,0.7831,1930199989.0
2008-10-13 19:45:00,0.7832,0.7832,0.7828,0.7828,1930199989.0
2008-10-13 19:46:00,0.7827,0.7828,0.7824,0.7824,1930199989.0
2008-10-13 19:47:00,0.7823,0.7825,0.7823,0.7824,1930199989.0
2008-10-13 19:48:00,0.7825,0.7825,0.7824,0.7824,1930199989.0
2008-10-13 19:49:00,0.7825,0.7825,0.7822,0.7822,1930199989.0
2008-10-13 19:50:00,0.7823,0.7824,0.7822,0.7823,1930199989.0
2008-10-13 19:51:00,0.7824,0.7827,0.7824,0.7825,1930199989.0
2008-10-13 19:52:00,0.7826,0.7827,0.7824,0.7827,1930199989.0
2008-10-13 19:53:00,0.7826,0.7828,0.7826,0.7827,1930199989.0
2008-10-13 19:54:00,0.7828,0.7828,0.7825,0.7825,1930199989.0
2008-10-13 19:55:00,0.7826,0.7826,0.7825,0.7825,1930199989.0
2008-10-13 19:56:00,0.7825,0.78255,0.7825,0.78255,1930199989.0
2008-10-13 19:57:00,0.7825,0.78255,0.7825,0.78255,1712400011.0
2008-10-13 19:58:00,0.7824,0.7824,0.7824,0.7824,1469199991.0
2008-10-13 19:59:00,0.7825,0.7825,0.7824,0.7824,1469199991.0
2008-10-13 20:00:00,0.7825,0.7825,0.7822,0.7822,1469199991.0
2008-10-13 20:01:00,0.7821,0.7822,0.7821,0.7822,1469199991.0
2008-10-13 20:02:00,0.7821,0.7821,0.7821,0.7821,1469199991.0
2008-10-13 20:03:00,0.782,0.782,0.7816,0.7817,1469199991.0
2008-10-13 20:04:00,0.7818,0.7819,0.7816,0.7818,1469199991.0
2008-10-13 20:05:00,0.7817,0.7818,0.7817,0.7818,1469199991.0
2008-10-13 20:06:00,0.7817,0.7818,0.7817,0.7818,1469199991.0
2008-10-13 20:07:00,0.7817,0.7817,0.7814,0.7815,1469199991.0
2008-10-13 20:08:00,0.7816,0.7816,0.7815,0.7816,1469199991.0
2008-10-13 20:09:00,0.7817,0.7817,0.7816,0.7816,1469199991.0
2008-10-13 20:10:00,0.7817,0.7817,0.7816,0.7817,1469199991.0
2008-10-13 20:11:00,0.7818,0.7819,0.7817,0.7818,1469199991.0
2008-10-13 20:12:00,0.7819,0.7819,0.7818,0.7819,1469199991.0
2008-10-13 20:13:00,0.782,0.7821,0.782,0.782,1469199991.0
2008-10-13 20:14:00,0.7819,0.7821,0.7819,0.782,1469199991.0
2008-10-13 20:15:00,0.7819,0.782,0.7817,0.7817,1469199991.0
2008-10-13 20:16:00,0.7818,0.7819,0.7818,0.7819,1469199991.0
2008-10-13 20:17:00,0.7818,0.7819,0.7818,0.7819,1469199991.0
2008-10-13 20:18:00,0.7818,0.7818,0.7817,0.7818,1469199991.0
2008-10-13 20:19:00,0.7817,0.7817,0.7816,0.7816,1469199991.0
2008-10-13 20:20:00,0.7817,0.7817,0.7814,0.7815,1469199991.0
2008-10-13 20:21:00,0.7814,0.7815,0.7813,0.7813,1469199991.0
2008-10-13 20:22:00,0.7814,0.7815,0.7813,0.7814,1469199991.0
2008-10-13 20:23:00,0.7815,0.7819,0.7814,0.7819,1469199991.0
2008-10-13 20:24:00,0.782,0.7823,0.782,0.7823,1469199991.0
2008-10-13 20:25:00,0.7824,0.7824,0.7822,0.7822,1469199991.0
2008-10-13 20:26:00,0.7821,0.7822,0.7821,0.7822,1469199991.0
2008-10-13 20:27:00,0.7821,0.7823,0.7821,0.7823,1469199991.0
2008-10-13 20:28:00,0.7822,0.7822,0.7822,0.7822,1469199991.0
2008-10-13 20:29:00,0.7821,0.7823,0.7821,0.7822,1469199991.0
2008-10-13 20:30:00,0.7823,0.7824,0.78215,0.7823,1469199991.0
2008-10-13 20:31:00,0.7822,0.7822,0.782,0.7821,1647200019.0
2008-10-13 20:32:00,0.7822,0.7823,0.7821,0.7821,1647200019.0
2008-10-13 20:33:00,0.7822,0.7822,0.7821,0.7821,1647200019.0
2008-10-13 20:34:00,0.782,0.7821,0.782,0.782,1647200019.0
2008-10-13 20:35:00,0.7819,0.782,0.7816,0.7818,1647200019.0
2008-10-13 20:36:00,0.7819,0.7819,0.7817,0.7818,1647200019.0
2008-10-13 20:37:00,0.7819,0.782,0.7818,0.7819,1647200019.0
2008-10-13 20:38:00,0.782,0.782,0.7818,0.7819,1647200019.0
2008-10-13 20:39:00,0.7818,0.7822,0.7818,0.7822,1647200019.0
2008-10-13 20:40:00,0.7821,0.7822,0.7819,0.7821,1647200019.0
2008-10-13 20:41:00,0.782,0.782,0.7815,0.7816,1647200019.0
2008-10-13 20:42:00,0.7817,0.7817,0.7815,0.7815,1647200019.0
2008-10-13 20:43:00,0.7816,0.7818,0.7815,0.7818,1647200019.0
2008-10-13 20:44:00,0.7819,0.7822,0.7818,0.7818,1647200019.0
2008-10-13 20:45:00,0.7819,0.782,0.7817,0.7819,1647200019.0
2008-10-13 20:46:00,0.7818,0.7818,0.7817,0.7818,1647200019.0
2008-10-13 20:48:00,0.7819,0.7819,0.7819,0.7819,1647200019.0
2008-10-13 20:49:00,0.7818,0.7819,0.7817,0.7819,1647200019.0
2008-10-13 20:50:00,0.782,0.782,0.7819,0.782,1647200019.0
2008-10-13 20:51:00,0.7819,0.782,0.7819,0.782,1647200019.0
2008-10-13 20:52:00,0.7819,0.7819,0.7816,0.7816,1647200019.0
2008-10-13 20:53:00,0.7815,0.7815,0.7814,0.7814,1647200019.0
2008-10-13 20:54:00,0.7813,0.7814,0.7813,0.7813,1647200019.0
2008-10-13 20:55:00,0.7814,0.7818,0.7813,0.7817,1647200019.0
2008-10-13 20:56:00,0.7818,0.7818,0.7815,0.7818,1647200019.0
2008-10-13 20:57:00,0.7817,0.7818,0.7815,0.7816,1647200019.0
2008-10-13 20:58:00,0.7817,0.782,0.7817,0.782,1647200019.0
2008-10-13 20:59:00,0.7819,0.7822,0.7819,0.7822,1647200019.0
2008-10-13 21:00:00,0.7823,0.7823,0.7822,0.7823,1647200019.0
2008-10-13 21:01:00,0.7822,0.7823,0.7822,0.7823,1647200019.0
2008-10-13 21:02:00,0.7824,0.7826,0.7824,0.7826,1647200019.0
2008-10-13 21:03:00,0.7825,0.7826,0.7825,0.7826,1647200019.0
2008-10-13 21:04:00,0.7825,0.7825,0.7822,0.7823,1647200019.0
2008-10-13 21:05:00,0.7824,0.7828,0.7824,0.7828,1647200019.0
2008-10-13 21:06:00,0.7827,0.7828,0.7826,0.7826,1647200019.0
2008-10-13 21:07:00,0.7825,0.7828,0.7825,0.7828,1647200019.0
2008-10-13 21:08:00,0.7829,0.783,0.7828,0.7829,1647200019.0
2008-10-13 21:09:00,0.7828,0.7829,0.7828,0.7829,1647200019.0
2008-10-13 21:10:00,0.7828,0.7828,0.7826,0.7828,1647200019.0
2008-10-13 21:11:00,0.7829,0.7829,0.7827,0.7828,1647200019.0
2008-10-13 21:12:00,0.7829,0.783,0.7829,0.7829,1647200019.0
2008-10-13 21:13:00,0.7828,0.7829,0.7827,0.7827,1647200019.0
2008-10-13 21:14:00,0.7826,0.7827,0.7825,0.7826,1647200019.0
2008-10-13 21:15:00,0.7827,0.7828,0.7825,0.7826,1647200019.0
2008-10-13 21:16:00,0.7825,0.7826,0.7824,0.7825,1647200019.0
2008-10-13 21:17:00,0.7826,0.7828,0.7825,0.7825,1647200019.0
2008-10-13 21:18:00,0.7826,0.7827,0.7826,0.7826,1647200019.0
2008-10-13 21:19:00,0.7827,0.7828,0.7827,0.7828,1647200019.0
2008-10-13 21:20:00,0.7827,0.7828,0.7826,0.7828,1647200019.0
2008-10-13 21:21:00,0.7829,0.783,0.7826,0.7826,1647200019.0
2008-10-13 21:22:00,0.7825,0.7826,0.7823,0.7825,1647200019.0
2008-10-13 21:23:00,0.7824,0.7825,0.7824,0.7825,1647200019.0
2008-10-13 21:24:00,0.7824,0.7828,0.7824,0.7827,1647200019.0
2008-10-13 21:25:00,0.7828,0.7828,0.7825,0.7825,1647200019.0
2008-10-13 21:26:00,0.7826,0.7826,0.7823,0.7823,1647200019.0
2008-10-13 21:27:00,0.7824,0.7826,0.7824,0.7824,1647200019.0
2008-10-13 21:28:00,0.7822,0.7822,0.782,0.782,1647200019.0
2008-10-13 21:29:00,0.7821,0.7821,0.782,0.782,1647200019.0
2008-10-13 21:30:00,0.7821,0.7826,0.7817,0.7819,1647200019.0
2008-10-13 21:31:00,0.782,0.7823,0.782,0.7822,1647200019.0
2008-10-13 21:32:00,0.7821,0.7822,0.7816,0.782,1647200019.0
2008-10-13 21:33:00,0.7821,0.7822,0.782,0.7821,1647200019.0
2008-10-13 21:34:00,0.782,0.7821,0.7816,0.7817,1647200019.0
2008-10-13 21:35:00,0.7818,0.7818,0.7816,0.7816,1647200019.0
2008-10-13 21:36:00,0.7817,0.7821,0.7816,0.782,1647200019.0
2008-10-13 21:37:00,0.7821,0.7824,0.782,0.7821,1647200019.0
2008-10-13 21:38:00,0.782,0.7826,0.782,0.7823,1647200019.0
2008-10-13 21:39:00,0.7822,0.7829,0.7822,0.7824,1647200019.0
2008-10-13 21:40:00,0.7823,0.7824,0.7818,0.7818,1647200019.0
2008-10-13 21:41:00,0.7819,0.7823,0.7817,0.7819,1647200019.0
2008-10-13 21:42:00,0.7818,0.7829,0.7818,0.7829,1647200019.0
2008-10-13 21:43:00,0.783,0.783,0.7826,0.7826,1647200019.0
2008-10-13 21:44:00,0.7825,0.7829,0.7824,0.7827,1647200019.0
2008-10-13 21:45:00,0.7826,0.7829,0.7826,0.7829,1647200019.0
2008-10-13 21:46:00,0.7828,0.7829,0.7828,0.7829,1647200019.0
2008-10-13 21:47:00,0.7828,0.7828,0.7822,0.7823,1647200019.0
2008-10-13 21:48:00,0.7822,0.7822,0.7818,0.7819,1647200019.0
2008-10-13 21:49:00,0.782,0.782,0.7817,0.7817,1647200019.0
2008-10-13 21:50:00,0.7816,0.7819,0.7816,0.7816,1647200019.0
2008-10-13 21:51:00,0.7815,0.7818,0.7815,0.7816,1647200019.0
2008-10-13 21:52:00,0.7815,0.7816,0.7813,0.7815,1647200019.0
2008-10-13 21:53:00,0.7814,0.7816,0.7813,0.7814,1647200019.0
2008-10-13 21:54:00,0.7815,0.7817,0.7815,0.7815,1647200019.0
2008-10-13 21:55:00,0.7816,0.7823,0.7815,0.7822,1647200019.0
2008-10-13 21:56:00,0.7823,0.7826,0.7822,0.7824,1647200019.0
2008-10-13 21:57:00,0.7823,0.7823,0.7822,0.7823,1647200019.0
2008-10-13 21:58:00,0.7822,0.7827,0.7822,0.7826,1647200019.0
2008-10-13 21:59:00,0.7827,0.7831,0.7827,0.7828,1647200019.0
2008-10-13 22:00:00,0.7827,0.783,0.7827,0.783,1647200019.0
2008-10-13 22:01:00,0.7831,0.7831,0.7823,0.7828,1647200019.0
2008-10-13 22:02:00,0.7827,0.7828,0.7823,0.7825,1647200019.0
2008-10-13 22:03:00,0.7824,0.7825,0.7823,0.7825,1647200019.0
2008-10-13 22:04:00,0.7824,0.7825,0.7822,0.7825,1647200019.0
2008-10-13 22:05:00,0.7826,0.7828,0.7825,0.7827,1647200019.0
2008-10-13 22:06:00,0.7828,0.7828,0.7825,0.7825,1647200019.0
2008-10-13 22:07:00,0.7825,0.7826,0.7825,0.78255,1647200019.0
2008-10-13 22:08:00,0.7824,0.7825,0.7824,0.7825,1462099983.0
2008-10-13 22:09:00,0.78245,0.7825,0.7824,0.7824,1462099983.0
2008-10-13 22:10:00,0.78245,0.78245,0.7824,0.7824,1039599991.0
2008-10-13 22:11:00,0.7824,0.78255,0.78235,0.7825,2075900004.0
2008-10-13 22:12:00,0.7825,0.7825,0.7824,0.7824,1222399993.0
2008-10-13 22:13:00,0.7825,0.7825,0.7825,0.7825,1222399993.0
2008-10-13 22:14:00,0.7826,0.7829,0.7826,0.7829,1222399993.0
2008-10-13 22:15:00,0.783,0.783,0.7826,0.7829,1222399993.0
2008-10-13 22:16:00,0.783,0.783,0.7825,0.7825,1222399993.0
2008-10-13 22:17:00,0.7826,0.7826,0.7823,0.7826,1222399993.0
2008-10-13 22:18:00,0.7825,0.7826,0.7824,0.7825,1222399993.0
2008-10-13 22:19:00,0.7824,0.7825,0.7823,0.7823,1222399993.0
2008-10-13 22:20:00,0.78225,0.7824,0.78225,0.78225,1222399993.0
2008-10-13 22:21:00,0.7822,0.7822,0.7821,0.7822,1111200002.0
2008-10-13 22:22:00,0.7821,0.7822,0.7818,0.782,1111200002.0
2008-10-13 22:23:00,0.7821,0.7821,0.7819,0.7821,1111200002.0
2008-10-13 22:24:00,0.782,0.7821,0.782,0.782,1111200002.0
2008-10-13 22:25:00,0.7821,0.7822,0.7821,0.7821,1111200002.0
2008-10-13 22:26:00,0.782,0.7822,0.782,0.7822,1111200002.0
2008-10-13 22:27:00,0.7821,0.7822,0.7821,0.7821,1111200002.0
2008-10-13 22:28:00,0.7822,0.7823,0.7821,0.7821,1111200002.0
2008-10-13 22:29:00,0.7822,0.7824,0.7819,0.782,1111200002.0
2008-10-13 22:30:00,0.7819,0.782,0.7812,0.7812,1111200002.0
2008-10-13 22:31:00,0.7811,0.7813,0.7811,0.7813,1111200002.0
2008-10-13 22:32:00,0.7814,0.7823,0.7813,0.7821,1111200002.0
2008-10-13 22:33:00,0.782,0.783,0.782,0.783,1111200002.0
2008-10-13 22:34:00,0.7829,0.7832,0.7825,0.7832,1111200002.0
2008-10-13 22:35:00,0.7831,0.7832,0.7828,0.7831,1111200002.0
2008-10-13 22:36:00,0.7832,0.7832,0.7829,0.7829,1111200002.0
2008-10-13 22:37:00,0.7828,0.783,0.7828,0.7828,1111200002.0
2008-10-13 22:38:00,0.7829,0.7829,0.7828,0.7828,1111200002.0
2008-10-13 22:39:00,0.7827,0.7829,0.7827,0.7829,1111200002.0
2008-10-13 22:40:00,0.7828,0.7834,0.7828,0.7832,1111200002.0
2008-10-13 22:41:00,0.7833,0.7833,0.7829,0.7831,1111200002.0
2008-10-13 22:42:00,0.7832,0.7832,0.7831,0.7832,1111200002.0
2008-10-13 22:43:00,0.7832,0.7832,0.7832,0.7832,1111200002.0
2008-10-13 22:44:00,0.7832,0.7832,0.78315,0.78315,1995699997.0
2008-10-13 22:45:00,0.7831,0.7832,0.7831,0.7832,1910899982.0
2008-10-13 22:46:00,0.7831,0.7833,0.7831,0.7832,1910899982.0
2008-10-13 22:47:00,0.7833,0.7833,0.7832,0.7832,1910899982.0
2008-10-13 22:48:00,0.7833,0.7833,0.7832,0.7833,1910899982.0
2008-10-13 22:49:00,0.7833,0.7833,0.7833,0.7833,2076499970.0
2008-10-13 22:50:00,0.7834,0.7835,0.7832,0.7833,953916004.0
2008-10-13 22:51:00,0.78335,0.7835,0.7833,0.7835,953916004.0
2008-10-13 22:52:00,0.7833,0.7836,0.7833,0.7835,1142400001.0
2008-10-13 22:53:00,0.7834,0.7835,0.7834,0.7834,1142400001.0
2008-10-13 22:54:00,0.78345,0.7836,0.78345,0.7836,1142400001.0
2008-10-13 22:55:00,0.7835,0.7836,0.7835,0.7836,182700000.0
2008-10-13 22:56:00,0.7835,0.7836,0.7835,0.7835,182700000.0
2008-10-13 22:57:00,0.7834,0.7834,0.7831,0.7833,182700000.0
2008-10-13 22:58:00,0.7832,0.7832,0.7828,0.7832,182700000.0
2008-10-13 22:59:00,0.7831,0.7832,0.7828,0.783,182700000.0
2008-10-13 23:00:00,0.78315,0.78345,0.783,0.78335,182700000.0
2008-10-13 23:01:00,0.783,0.7833,0.7829,0.7831,50800000.0
2008-10-13 23:02:00,0.7832,0.7836,0.7832,0.7835,50800000.0
2008-10-13 23:03:00,0.7832,0.7832,0.7831,0.7831,50800000.0
2008-10-13 23:04:00,0.7832,0.7832,0.78295,0.78295,323900000.0
2008-10-13 23:05:00,0.78295,0.78295,0.78285,0.78295,1327999991.0
2008-10-13 23:06:00,0.78295,0.78305,0.7829,0.783,1353500014.0
2008-10-13 23:07:00,0.7832,0.7832,0.7829,0.7832,498900005.0
2008-10-13 23:08:00,0.7831,0.7832,0.7827,0.7827,498900005.0
2008-10-13 23:09:00,0.7826,0.7827,0.7826,0.7827,498900005.0
2008-10-13 23:10:00,0.7825,0.7825,0.7822,0.7825,498900005.0
2008-10-13 23:11:00,0.7828,0.7828,0.7824,0.7825,498900005.0
2008-10-13 23:12:00,0.7824,0.7824,0.7822,0.7823,498900005.0
2008-10-13 23:13:00,0.78235,0.78235,0.7823,0.7823,498900005.0
2008-10-13 23:14:00,0.78245,0.78265,0.78245,0.78265,832399982.0
2008-10-13 23:15:00,0.7827,0.7828,0.7826,0.7827,1894916006.0
2008-10-13 23:16:00,0.7825,0.7826,0.7823,0.7824,1894916006.0
2008-10-13 23:17:00,0.7823,0.7823,0.782,0.7822,1894916006.0
2008-10-13 23:18:00,0.7823,0.7823,0.7814,0.782,1894916006.0
2008-10-13 23:19:00,0.7821,0.7825,0.782,0.7822,1894916006.0
2008-10-13 23:20:00,0.7819,0.7821,0.78175,0.78195,1894916006.0
2008-10-13 23:21:00,0.7822,0.7822,0.7818,0.7819,1369515991.0
2008-10-13 23:22:00,0.78185,0.782,0.78185,0.782,1369515991.0
2008-10-13 23:23:00,0.782,0.78205,0.782,0.782,459900009.0
2008-10-13 23:24:00,0.782,0.7822,0.7813,0.782,1025100004.0
2008-10-13 23:25:00,0.7821,0.7823,0.7818,0.7818,1025100004.0
2008-10-13 23:26:00,0.7819,0.7822,0.7816,0.7821,1025100004.0
2008-10-13 23:27:00,0.7819,0.7823,0.7818,0.7818,1025100004.0
2008-10-13 23:28:00,0.7817,0.7824,0.7816,0.7819,1025100004.0
2008-10-13 23:29:00,0.782,0.782,0.7812,0.7812,1025100004.0
2008-10-13 23:30:00,0.7812,0.78125,0.7811,0.78125,1025100004.0
2008-10-13 23:31:00,0.7816,0.7822,0.7816,0.7817,315000008.0
2008-10-13 23:32:00,0.7816,0.7817,0.7812,0.7812,315000008.0
2008-10-13 23:33:00,0.7811,0.7816,0.7811,0.7815,315000008.0
2008-10-13 23:34:00,0.7814,0.7815,0.7812,0.7815,315000008.0
2008-10-13 23:35:00,0.7814,0.7814,0.7811,0.7814,315000008.0
2008-10-13 23:36:00,0.7816,0.7818,0.7812,0.7812,315000008.0
2008-10-13 23:37:00,0.7811,0.7812,0.781,0.781,315000008.0
2008-10-13 23:38:00,0.7811,0.7813,0.781,0.781,315000008.0
2008-10-13 23:39:00,0.7809,0.7809,0.7805,0.7807,315000008.0
2008-10-13 23:40:00,0.7808,0.781,0.7808,0.7808,315000008.0
2008-10-13 23:41:00,0.7809,0.7809,0.7806,0.7806,315000008.0
2008-10-13 23:42:00,0.7805,0.7806,0.7804,0.7805,315000008.0
2008-10-13 23:43:00,0.7804,0.7805,0.7804,0.7805,315000008.0
2008-10-13 23:44:00,0.7806,0.7807,0.7806,0.7807,315000008.0
2008-10-13 23:45:00,0.78055,0.78055,0.78055,0.78055,315000008.0
2008-10-13 23:46:00,0.7809,0.7809,0.7807,0.7808,574500005.0
2008-10-13 23:47:00,0.7807,0.7807,0.7807,0.7807,574500005.0
2008-10-13 23:48:00,0.7808,0.7808,0.7807,0.7807,574500005.0
2008-10-13 23:49:00,0.7808,0.7811,0.7807,0.7808,574500005.0
2008-10-13 23:50:00,0.78055,0.7807,0.7805,0.7807,574500005.0
2008-10-13 23:51:00,0.7809,0.7812,0.7809,0.781,1274016000.0
2008-10-13 23:52:00,0.7809,0.7815,0.7809,0.7814,1274016000.0
2008-10-13 23:53:00,0.7813,0.78135,0.781,0.781,1274016000.0
2008-10-13 23:54:00,0.7812,0.7812,0.781,0.781,1642199982.0
2008-10-13 23:55:00,0.78095,0.781,0.78095,0.78095,1642199982.0
2008-10-13 23:56:00,0.7812,0.7813,0.7809,0.7809,364799988.0
2008-10-13 23:57:00,0.78075,0.78075,0.78075,0.78075,364799988.0
2008-10-13 23:58:00,0.78075,0.7808,0.78075,0.7808,1090199982.0
2008-10-13 23:59:00,0.7808,0.781,0.7807,0.7809,328899996.0
2008-10-14 00:00:00,0.7808,0.78085,0.7808,0.7808,328899996.0
2008-10-14 00:01:00,0.78085,0.781,0.78085,0.78095,1850732007.0
2008-10-14 00:02:00,0.781,0.7811,0.78095,0.78105,629648007.0
2008-10-14 00:03:00,0.78115,0.78115,0.78095,0.78095,332715993.0
2008-10-14 00:04:00,0.78105,0.78105,0.78095,0.78095,704115997.0
2008-10-14 00:05:00,0.78105,0.78105,0.78105,0.78105,361399994.0
2008-10-14 00:06:00,0.78092,0.781,0.78084,0.78093,1257299986.0
2008-10-14 00:07:00,0.78095,0.78095,0.7809,0.7809,61000001.0
2008-10-14 00:08:00,0.78105,0.78105,0.78105,0.78105,331600003.0
2008-10-14 00:09:00,0.78105,0.78105,0.7806,0.781,1234300008.0
2008-10-14 00:10:00,0.781,0.781,0.78065,0.78065,1497916000.0
2008-10-14 00:11:00,0.7809,0.781,0.7809,0.7809,1528699997.0
2008-10-14 00:12:00,0.781,0.781,0.7808,0.7809,1528699997.0
2008-10-14 00:13:00,0.7807,0.78075,0.78065,0.78065,1528699997.0
2008-10-14 00:14:00,0.7807,0.7809,0.7807,0.7809,489599999.0
2008-10-14 00:15:00,0.7808,0.781,0.7807,0.7808,489599999.0
2008-10-14 00:16:00,0.7807,0.7807,0.7807,0.7807,489599999.0
2008-10-14 00:17:00,0.7808,0.7809,0.7808,0.7808,1884500001.0
2008-10-14 00:18:00,0.7809,0.781,0.7809,0.7809,1884500001.0
2008-10-14 00:19:00,0.7808,0.781,0.7807,0.781,1884500001.0
2008-10-14 00:20:00,0.781,0.781,0.78075,0.7808,1884500001.0
2008-10-14 00:21:00,0.78075,0.7808,0.78075,0.7808,212500000.0
2008-10-14 00:22:00,0.7808,0.7808,0.78075,0.78075,196700001.0
2008-10-14 00:23:00,0.78075,0.78085,0.78075,0.7808,2046800000.0
2008-10-14 00:24:00,0.781,0.7811,0.7809,0.7809,1578600007.0
2008-10-14 00:25:00,0.7808,0.7808,0.7807,0.7807,1578600007.0
2008-10-14 00:26:00,0.7807,0.7808,0.7807,0.7808,875299999.0
2008-10-14 00:27:00,0.7807,0.7807,0.78065,0.7807,875299999.0
2008-10-14 00:28:00,0.7807,0.7809,0.7807,0.7808,1270799995.0
2008-10-14 00:29:00,0.7807,0.7807,0.78045,0.78045,1270799995.0
2008-10-14 00:30:00,0.78045,0.78045,0.7804,0.7804,1460100004.0
2008-10-14 00:31:00,0.7804,0.7805,0.7804,0.7804,1743599997.0
2008-10-14 00:32:00,0.7806,0.7806,0.7805,0.7806,528400002.0
2008-10-14 00:33:00,0.7804,0.7804,0.7804,0.7804,528400002.0
2008-10-14 00:35:00,0.7805,0.7806,0.7805,0.7805,1979299995.0
2008-10-14 00:36:00,0.7804,0.7805,0.7804,0.7804,1979299995.0
2008-10-14 00:37:00,0.7805,0.7805,0.7804,0.7805,1979299995.0
2008-10-14 00:38:00,0.78035,0.78045,0.78035,0.7804,1979299995.0
2008-10-14 00:39:00,0.78045,0.7805,0.78045,0.7805,334099997.0
2008-10-14 00:40:00,0.7805,0.78065,0.7805,0.78055,1286400005.0
2008-10-14 00:41:00,0.7808,0.7808,0.7808,0.7808,877700004.0
2008-10-14 00:42:00,0.7806,0.7808,0.7805,0.7807,877700004.0
2008-10-14 00:43:00,0.7806,0.781,0.7806,0.781,877700004.0
2008-10-14 00:44:00,0.78085,0.78095,0.78085,0.7809,877700004.0
2008-10-14 00:45:00,0.7811,0.7812,0.7811,0.7811,2081199963.0
2008-10-14 00:46:00,0.7812,0.7812,0.7809,0.781,2081199963.0
2008-10-14 00:47:00,0.7811,0.7811,0.7808,0.7808,2081199963.0
2008-10-14 00:48:00,0.7807,0.7808,0.7807,0.7808,2081199963.0
2008-10-14 00:49:00,0.7807,0.78075,0.7807,0.78075,2081199963.0
2008-10-14 00:50:00,0.78075,0.78075,0.7807,0.7807,243600002.0
2008-10-14 00:51:00,0.7809,0.781,0.7808,0.781,567700003.0
2008-10-14 00:52:00,0.7809,0.7809,0.7808,0.7808,567700003.0
2008-10-14 00:53:00,0.7808,0.78085,0.78075,0.7808,567700003.0
2008-10-14 00:54:00,0.7808,0.781,0.7808,0.7809,338000000.0
2008-10-14 00:55:00,0.7808,0.7809,0.7808,0.7809,338000000.0
2008-10-14 00:56:00,0.7808,0.7809,0.7808,0.7808,338000000.0
2008-10-14 00:57:00,0.7809,0.781,0.7809,0.781,338000000.0
2008-10-14 00:58:00,0.7809,0.781,0.7808,0.7809,338000000.0
2008-10-14 00:59:00,0.7808,0.7808,0.78075,0.78075,338000000.0
2008-10-14 01:00:00,0.7809,0.781,0.7809,0.7809,895100006.0
2008-10-14 01:01:00,0.781,0.781,0.7809,0.781,895100006.0
2008-10-14 01:02:00,0.7809,0.7809,0.7805,0.7806,895100006.0
2008-10-14 01:03:00,0.78055,0.78055,0.7805,0.7805,895100006.0
2008-10-14 01:04:00,0.7806,0.7807,0.7806,0.7806,1255800022.0
2008-10-14 01:05:00,0.7806,0.78065,0.7806,0.78065,1119799996.0
2008-10-14 01:06:00,0.78065,0.78065,0.7806,0.7806,561200006.0
2008-10-14 01:07:00,0.78065,0.78065,0.7806,0.7806,859000015.0
2008-10-14 01:08:00,0.7808,0.7808,0.7807,0.7808,2143600004.0
2008-10-14 01:09:00,0.7807,0.7808,0.7807,0.7807,2143600004.0
2008-10-14 01:10:00,0.78085,0.78095,0.78075,0.78075,2143600004.0
2008-10-14 01:11:00,0.781,0.781,0.7808,0.781,2108900018.0
2008-10-14 01:12:00,0.7811,0.7811,0.781,0.7811,2108900018.0
2008-10-14 01:13:00,0.781,0.781,0.7809,0.781,2108900018.0
2008-10-14 01:14:00,0.7811,0.7811,0.781,0.7811,2108900018.0
2008-10-14 01:15:00,0.7812,0.7812,0.7811,0.7811,2108900018.0
2008-10-14 01:16:00,0.7812,0.7812,0.7811,0.7812,2108900018.0
2008-10-14 01:17:00,0.7813,0.7813,0.7811,0.7811,2108900018.0
2008-10-14 01:18:00,0.7812,0.7812,0.7812,0.7812,2108900018.0
2008-10-14 01:19:00,0.7811,0.7812,0.7811,0.7812,2108900018.0
2008-10-14 01:20:00,0.7813,0.7814,0.7812,0.7813,2108900018.0
2008-10-14 01:21:00,0.7814,0.7814,0.7813,0.7814,2108900018.0
2008-10-14 01:22:00,0.7813,0.7813,0.7812,0.7812,2108900018.0
2008-10-14 01:23:00,0.7813,0.7813,0.7812,0.7813,2108900018.0
2008-10-14 01:24:00,0.7812,0.7813,0.7812,0.7813,2108900018.0
2008-10-14 01:25:00,0.7812,0.7815,0.7812,0.7812,2108900018.0
2008-10-14 01:26:00,0.7811,0.7813,0.781,0.7812,2108900018.0
2008-10-14 01:27:00,0.7812,0.7812,0.78115,0.78115,2108900018.0
2008-10-14 01:28:00,0.7813,0.7813,0.7811,0.7812,2042599993.0
2008-10-14 01:29:00,0.7813,0.7813,0.7812,0.7813,2042599993.0
2008-10-14 01:30:00,0.7813,0.7813,0.78115,0.78125,2042599993.0
2008-10-14 01:32:00,0.7814,0.7814,0.7812,0.7813,1480100004.0
2008-10-14 01:33:00,0.7814,0.7814,0.7813,0.7813,1480100004.0
2008-10-14 01:35:00,0.7812,0.7812,0.7812,0.7812,1480100004.0
2008-10-14 01:36:00,0.78115,0.7813,0.78115,0.78125,1480100004.0
2008-10-14 01:37:00,0.7813,0.78145,0.78115,0.7813,1624199981.0
2008-10-14 01:38:00,0.7814,0.7814,0.7812,0.7814,2109500000.0
2008-10-14 01:39:00,0.7813,0.7814,0.7813,0.7813,2109500000.0
2008-10-14 01:40:00,0.7813,0.7817,0.7813,0.7816,1488799992.0
2008-10-14 01:41:00,0.7817,0.7817,0.7812,0.7812,1488799992.0
2008-10-14 01:42:00,0.78115,0.78135,0.78105,0.78135,1488799992.0
2008-10-14 01:43:00,0.7813,0.7816,0.7813,0.7815,950599992.0
2008-10-14 01:44:00,0.7816,0.7819,0.7815,0.7819,950599992.0
2008-10-14 01:45:00,0.7818,0.782,0.7817,0.782,950599992.0
2008-10-14 01:46:00,0.7818,0.78195,0.7818,0.78185,950599992.0
2008-10-14 01:47:00,0.7818,0.782,0.7818,0.7819,2115999991.0
2008-10-14 01:48:00,0.7818,0.7819,0.7817,0.7817,2115999991.0
2008-10-14 01:49:00,0.7818,0.7818,0.7817,0.7818,2115999991.0
2008-10-14 01:50:00,0.782,0.7821,0.7819,0.782,2115999991.0
2008-10-14 01:51:00,0.7821,0.7821,0.7818,0.7818,2115999991.0
2008-10-14 01:52:00,0.7819,0.782,0.7818,0.7819,2115999991.0
2008-10-14 01:53:00,0.782,0.7821,0.7819,0.782,2115999991.0
2008-10-14 01:54:00,0.7819,0.7819,0.78185,0.78185,2115999991.0
2008-10-14 01:55:00,0.782,0.7821,0.7819,0.782,1355699998.0
2008-10-14 01:56:00,0.7821,0.7821,0.782,0.7821,1355699998.0
2008-10-14 01:57:00,0.7822,0.7823,0.782,0.7823,1355699998.0
2008-10-14 01:58:00,0.7822,0.7823,0.7821,0.7823,1355699998.0
2008-10-14 01:59:00,0.7824,0.7829,0.7824,0.7826,1355699998.0
2008-10-14 02:00:00,0.7827,0.7827,0.7822,0.7824,1355699998.0
2008-10-14 02:01:00,0.7825,0.7825,0.7822,0.7822,1355699998.0
2008-10-14 02:02:00,0.7821,0.7822,0.7821,0.7822,1355699998.0
2008-10-14 02:03:00,0.7821,0.7822,0.7821,0.7822,1355699998.0
2008-10-14 02:04:00,0.782,0.7822,0.782,0.7822,1355699998.0
2008-10-14 02:05:00,0.7821,0.7823,0.7821,0.7823,1355699998.0
2008-10-14 02:06:00,0.7822,0.7824,0.7822,0.7822,1355699998.0
2008-10-14 02:07:00,0.7823,0.7823,0.7822,0.7823,1355699998.0
2008-10-14 02:08:00,0.7822,0.7822,0.7821,0.7821,1355699998.0
2008-10-14 02:09:00,0.782,0.7822,0.782,0.7821,1355699998.0
2008-10-14 02:10:00,0.7822,0.7823,0.7821,0.7823,1355699998.0
2008-10-14 02:11:00,0.7822,0.7823,0.7822,0.7822,1355699998.0
2008-10-14 02:12:00,0.7823,0.7823,0.7822,0.7823,1355699998.0
2008-10-14 02:13:00,0.7822,0.7824,0.7822,0.7824,1355699998.0
2008-10-14 02:14:00,0.7823,0.7826,0.7823,0.7826,1355699998.0
2008-10-14 02:15:00,0.7825,0.7825,0.7825,0.7825,1355699998.0
2008-10-14 02:16:00,0.7826,0.7829,0.7826,0.7827,1355699998.0
2008-10-14 02:17:00,0.7826,0.7826,0.7825,0.7825,1355699998.0
2008-10-14 02:18:00,0.7824,0.7825,0.7824,0.7825,1355699998.0
2008-10-14 02:19:00,0.7826,0.7828,0.7825,0.7828,1355699998.0
2008-10-14 02:20:00,0.7827,0.7828,0.7822,0.7824,1355699998.0
2008-10-14 02:21:00,0.7825,0.7825,0.7823,0.7823,1355699998.0
2008-10-14 02:22:00,0.7824,0.7828,0.7824,0.7827,1355699998.0
2008-10-14 02:23:00,0.7826,0.7826,0.7824,0.7824,1355699998.0
2008-10-14 02:24:00,0.7823,0.7824,0.7823,0.7823,1355699998.0
2008-10-14 02:25:00,0.7824,0.7824,0.7822,0.7824,1355699998.0
2008-10-14 02:26:00,0.7823,0.7826,0.7823,0.7824,1355699998.0
2008-10-14 02:27:00,0.7825,0.7825,0.7823,0.7824,1355699998.0
2008-10-14 02:28:00,0.7825,0.7825,0.7824,0.7824,1355699998.0
2008-10-14 02:29:00,0.7823,0.7826,0.7823,0.7825,1355699998.0
2008-10-14 02:30:00,0.7824,0.7826,0.7824,0.7824,1355699998.0
2008-10-14 02:31:00,0.7825,0.7825,0.7824,0.7824,1355699998.0
2008-10-14 02:32:00,0.7826,0.7826,0.7825,0.7825,1355699998.0
2008-10-14 02:33:00,0.7826,0.7826,0.7824,0.7825,1355699998.0
2008-10-14 02:34:00,0.7826,0.7826,0.7823,0.7825,1355699998.0
2008-10-14 02:35:00,0.7824,0.783,0.7824,0.7829,1355699998.0
2008-10-14 02:36:00,0.7828,0.7829,0.7826,0.7826,1355699998.0
2008-10-14 02:37:00,0.7827,0.7828,0.7827,0.7828,1355699998.0
2008-10-14 02:38:00,0.7826,0.7826,0.7825,0.7826,1355699998.0
2008-10-14 02:39:00,0.7825,0.7826,0.7823,0.7823,1355699998.0
2008-10-14 02:40:00,0.7824,0.7825,0.7822,0.7825,1355699998.0
2008-10-14 02:41:00,0.7824,0.7825,0.7822,0.7822,1355699998.0
2008-10-14 02:42:00,0.7821,0.7822,0.7818,0.7822,1355699998.0
2008-10-14 02:43:00,0.7823,0.7825,0.7821,0.7823,1355699998.0
2008-10-14 02:44:00,0.7822,0.7822,0.7816,0.782,1355699998.0
2008-10-14 02:45:00,0.7821,0.7823,0.7821,0.7822,1355699998.0
2008-10-14 02:46:00,0.7821,0.7823,0.7821,0.7822,1355699998.0
2008-10-14 02:47:00,0.7823,0.7823,0.7821,0.7823,1355699998.0
2008-10-14 02:48:00,0.78225,0.78225,0.78215,0.78215,1355699998.0
2008-10-14 02:49:00,0.7821,0.7822,0.782,0.7822,1422700005.0
2008-10-14 02:50:00,0.7821,0.7822,0.782,0.7822,1422700005.0
2008-10-14 02:51:00,0.7822,0.78225,0.78205,0.7821,1422700005.0
2008-10-14 02:52:00,0.7821,0.7821,0.782,0.782,1419800016.0
2008-10-14 02:53:00,0.7821,0.7821,0.7811,0.7811,1419800016.0
2008-10-14 02:54:00,0.781,0.7812,0.781,0.781,1419800016.0
2008-10-14 02:55:00,0.7809,0.7815,0.7808,0.7815,1419800016.0
2008-10-14 02:56:00,0.7814,0.7818,0.7814,0.7818,1419800016.0
2008-10-14 02:57:00,0.7819,0.7821,0.7816,0.7818,1419800016.0
2008-10-14 02:58:00,0.7817,0.7818,0.7815,0.7815,1419800016.0
2008-10-14 02:59:00,0.7816,0.7816,0.7813,0.7813,1419800016.0
2008-10-14 03:00:00,0.7812,0.7812,0.7808,0.7809,1419800016.0
2008-10-14 03:01:00,0.781,0.7815,0.781,0.7815,1419800016.0
2008-10-14 03:02:00,0.7816,0.7818,0.7814,0.7815,1419800016.0
2008-10-14 03:03:00,0.7816,0.7817,0.7814,0.7814,1419800016.0
2008-10-14 03:04:00,0.78145,0.7815,0.78135,0.78135,1419800016.0
2008-10-14 03:05:00,0.7813,0.7813,0.7807,0.7808,373700006.0
2008-10-14 03:06:00,0.7809,0.7809,0.7808,0.7809,373700006.0
2008-10-14 03:07:00,0.781,0.7811,0.781,0.7811,373700006.0
2008-10-14 03:08:00,0.7812,0.7813,0.7811,0.7812,373700006.0
2008-10-14 03:09:00,0.7813,0.7816,0.7812,0.7815,373700006.0
2008-10-14 03:10:00,0.7816,0.7816,0.7814,0.7815,373700006.0
2008-10-14 03:11:00,0.7814,0.7815,0.7812,0.7814,373700006.0
2008-10-14 03:12:00,0.7815,0.7815,0.7814,0.7815,373700006.0
2008-10-14 03:13:00,0.7816,0.7816,0.7816,0.7816,373700006.0
2008-10-14 03:14:00,0.7817,0.7819,0.7816,0.7818,1050800000.0
2008-10-14 03:15:00,0.7819,0.7819,0.7817,0.7817,1050800000.0
2008-10-14 03:16:00,0.7816,0.7817,0.7814,0.7815,1050800000.0
2008-10-14 03:17:00,0.7816,0.7819,0.7812,0.7817,1050800000.0
2008-10-14 03:18:00,0.7816,0.7817,0.7816,0.7817,1050800000.0
2008-10-14 03:19:00,0.7816,0.78175,0.78145,0.78145,1050800000.0
2008-10-14 03:20:00,0.7817,0.7817,0.7816,0.7816,272300003.0
2008-10-14 03:21:00,0.7815,0.7815,0.7815,0.7815,272300003.0
2008-10-14 03:22:00,0.78145,0.7817,0.7814,0.7814,1387700006.0
2008-10-14 03:23:00,0.7815,0.7815,0.7813,0.7813,787800003.0
2008-10-14 03:24:00,0.7812,0.7812,0.7809,0.7809,787800003.0
2008-10-14 03:25:00,0.781,0.7812,0.781,0.7812,787800003.0
2008-10-14 03:26:00,0.7811,0.7814,0.7811,0.7814,787800003.0
2008-10-14 03:27:00,0.7815,0.7818,0.7815,0.7818,787800003.0
2008-10-14 03:28:00,0.7817,0.7817,0.7814,0.7814,787800003.0
2008-10-14 03:29:00,0.7813,0.7816,0.7813,0.7816,787800003.0
2008-10-14 03:30:00,0.7817,0.7817,0.7816,0.7817,787800003.0
2008-10-14 03:31:00,0.7816,0.7819,0.7816,0.7816,787800003.0
2008-10-14 03:32:00,0.7817,0.7817,0.7815,0.7817,787800003.0
2008-10-14 03:33:00,0.7816,0.7818,0.7815,0.7816,787800003.0
2008-10-14 03:34:00,0.7815,0.7816,0.7811,0.7812,787800003.0
2008-10-14 03:35:00,0.7811,0.7815,0.7811,0.7815,787800003.0
2008-10-14 03:36:00,0.7814,0.7815,0.7812,0.7813,787800003.0
2008-10-14 03:37:00,0.7814,0.7816,0.7813,0.7813,787800003.0
2008-10-14 03:38:00,0.7814,0.7816,0.7813,0.7813,787800003.0
2008-10-14 03:39:00,0.7812,0.7813,0.7811,0.7812,787800003.0
2008-10-14 03:40:00,0.7812,0.7812,0.7812,0.7812,787800003.0
2008-10-14 03:41:00,0.7811,0.7814,0.7807,0.7809,1223799994.0
2008-10-14 03:42:00,0.7808,0.7811,0.7808,0.781,1223799994.0
2008-10-14 03:43:00,0.7811,0.7811,0.7809,0.781,1223799994.0
2008-10-14 03:44:00,0.7809,0.7809,0.7806,0.7807,1223799994.0
2008-10-14 03:45:00,0.7808,0.781,0.7807,0.781,1223799994.0
2008-10-14 03:46:00,0.7811,0.7814,0.7811,0.7813,1223799994.0
2008-10-14 03:47:00,0.7812,0.7813,0.7811,0.7812,1223799994.0
2008-10-14 03:48:00,0.7813,0.7813,0.7812,0.7813,1223799994.0
2008-10-14 03:49:00,0.7814,0.7814,0.7812,0.7812,1223799994.0
2008-10-14 03:50:00,0.7813,0.7814,0.7811,0.7813,1223799994.0
2008-10-14 03:51:00,0.7814,0.7814,0.7811,0.7812,1223799994.0
2008-10-14 03:52:00,0.7813,0.7815,0.7813,0.7815,1223799994.0
2008-10-14 03:53:00,0.7814,0.78155,0.78135,0.78155,1223799994.0
2008-10-14 03:54:00,0.7817,0.7818,0.7816,0.7818,1713532016.0
2008-10-14 03:55:00,0.7817,0.7818,0.7815,0.7815,1713532016.0
2008-10-14 03:56:00,0.7814,0.7817,0.7814,0.7817,1713532016.0
2008-10-14 03:57:00,0.7818,0.7818,0.7815,0.7816,1713532016.0
2008-10-14 03:58:00,0.7815,0.7818,0.7815,0.7817,1713532016.0
2008-10-14 03:59:00,0.7816,0.7816,0.7813,0.7814,1713532016.0
2008-10-14 04:00:00,0.7815,0.7818,0.7814,0.7818,1713532016.0
2008-10-14 04:01:00,0.7817,0.7818,0.7814,0.7814,1713532016.0
2008-10-14 04:02:00,0.7815,0.7817,0.7815,0.7816,1713532016.0
2008-10-14 04:03:00,0.7815,0.7816,0.7813,0.7813,1713532016.0
2008-10-14 04:04:00,0.7814,0.78155,0.7813,0.7814,1713532016.0
2008-10-14 04:05:00,0.7814,0.7815,0.7813,0.7813,1103199998.0
2008-10-14 04:06:00,0.78125,0.78135,0.78125,0.78135,1103199998.0
2008-10-14 04:07:00,0.7813,0.7814,0.7813,0.7814,290599998.0
2008-10-14 04:08:00,0.7814,0.7814,0.7813,0.7813,159200005.0
2008-10-14 04:09:00,0.7814,0.7816,0.7813,0.7813,1523200002.0
2008-10-14 04:10:00,0.7813,0.78135,0.78125,0.7813,1523200002.0
2008-10-14 04:11:00,0.7813,0.78145,0.78125,0.7814,1130216008.0
2008-10-14 04:12:00,0.7813,0.7814,0.7813,0.7814,1177599999.0
2008-10-14 04:13:00,0.7813,0.7815,0.7813,0.7814,1177599999.0
2008-10-14 04:14:00,0.7813,0.7814,0.7813,0.7813,1177599999.0
2008-10-14 04:15:00,0.7812,0.7813,0.7812,0.7813,1177599999.0
2008-10-14 04:16:00,0.7814,0.7814,0.7812,0.7812,1177599999.0
2008-10-14 04:17:00,0.7811,0.7812,0.7809,0.7812,1177599999.0
2008-10-14 04:18:00,0.7811,0.78115,0.7811,0.78115,1177599999.0
2008-10-14 04:19:00,0.78115,0.78115,0.7811,0.78115,464400008.0
2008-10-14 04:20:00,0.7811,0.7812,0.7811,0.7812,1867099990.0
2008-10-14 04:21:00,0.7811,0.7811,0.7809,0.781,1867099990.0
2008-10-14 04:22:00,0.7811,0.7812,0.7811,0.7812,1867099990.0
2008-10-14 04:23:00,0.78115,0.7812,0.78115,0.7812,1867099990.0
2008-10-14 04:24:00,0.7812,0.78125,0.78105,0.78105,1607200007.0
2008-10-14 04:25:00,0.7813,0.7813,0.7812,0.7813,1935200009.0
2008-10-14 04:26:00,0.7814,0.7818,0.7814,0.7818,1935200009.0
2008-10-14 04:27:00,0.7817,0.7817,0.7815,0.7815,1935200009.0
2008-10-14 04:28:00,0.7814,0.7816,0.7813,0.7816,1935200009.0
2008-10-14 04:29:00,0.7818,0.7818,0.7815,0.7816,1935200009.0
2008-10-14 04:30:00,0.7815,0.7818,0.7815,0.7818,1935200009.0
2008-10-14 04:31:00,0.7817,0.7819,0.7817,0.7819,1935200009.0
2008-10-14 04:32:00,0.7818,0.7819,0.7818,0.7818,1935200009.0
2008-10-14 04:33:00,0.7819,0.7819,0.7812,0.7813,1935200009.0
2008-10-14 04:34:00,0.7814,0.7815,0.7813,0.7814,1935200009.0
2008-10-14 04:35:00,0.7815,0.7815,0.7811,0.7811,1935200009.0
2008-10-14 04:36:00,0.781,0.7811,0.781,0.781,1935200009.0
2008-10-14 04:37:00,0.78095,0.78095,0.7809,0.7809,1935200009.0
2008-10-14 04:38:00,0.7809,0.7809,0.7806,0.7808,1266700001.0
2008-10-14 04:39:00,0.7809,0.7809,0.7805,0.7806,1266700001.0
2008-10-14 04:40:00,0.7807,0.781,0.7807,0.7808,1266700001.0
2008-10-14 04:41:00,0.7809,0.7812,0.7809,0.7812,1266700001.0
2008-10-14 04:42:00,0.7813,0.7815,0.7812,0.7815,1266700001.0
2008-10-14 04:43:00,0.7814,0.7818,0.7814,0.7818,1266700001.0
2008-10-14 04:44:00,0.7817,0.7818,0.7817,0.7817,1266700001.0
2008-10-14 04:45:00,0.7818,0.7818,0.7816,0.7816,1266700001.0
2008-10-14 04:46:00,0.7815,0.7815,0.7814,0.7814,1266700001.0
2008-10-14 04:47:00,0.7813,0.7813,0.7812,0.7812,1266700001.0
2008-10-14 04:48:00,0.7812,0.7813,0.7812,0.7813,849899996.0
2008-10-14 04:49:00,0.7813,0.78145,0.7813,0.78145,1279999990.0
2008-10-14 04:50:00,0.7814,0.7816,0.7814,0.7815,938900004.0
2008-10-14 04:51:00,0.7816,0.7816,0.7814,0.7815,938900004.0
2008-10-14 04:52:00,0.7815,0.7816,0.7814,0.7816,938900004.0
2008-10-14 04:53:00,0.7816,0.78175,0.7816,0.78165,671399998.0
2008-10-14 04:54:00,0.78165,0.78165,0.78165,0.78165,310600007.0
2008-10-14 04:55:00,0.78165,0.7818,0.78165,0.7818,2101499992.0
2008-10-14 04:56:00,0.782,0.7822,0.782,0.7821,1814315978.0
2008-10-14 04:57:00,0.7822,0.7823,0.7821,0.7821,1814315978.0
2008-10-14 04:58:00,0.78225,0.78225,0.782,0.782,1814315978.0
2008-10-14 04:59:00,0.7821,0.7821,0.7818,0.7818,1625700011.0
2008-10-14 05:00:00,0.7817,0.7818,0.7816,0.7817,1625700011.0
2008-10-14 05:01:00,0.7818,0.7818,0.7816,0.7816,1625700011.0
2008-10-14 05:02:00,0.7815,0.7816,0.7815,0.7815,1625700011.0
2008-10-14 05:03:00,0.7816,0.7816,0.7812,0.7812,1625700011.0
2008-10-14 05:04:00,0.7813,0.7813,0.7812,0.7813,1625700011.0
2008-10-14 05:05:00,0.7812,0.7813,0.7812,0.7813,1625700011.0
2008-10-14 05:06:00,0.7813,0.7814,0.7813,0.7814,1625700011.0
2008-10-14 05:07:00,0.7814,0.78145,0.7814,0.7814,838100005.0
2008-10-14 05:08:00,0.7814,0.7814,0.7814,0.7814,316100006.0
2008-10-14 05:09:00,0.7816,0.7816,0.7814,0.7814,1590400002.0
2008-10-14 05:10:00,0.7815,0.78155,0.78135,0.7814,1590400002.0
2008-10-14 05:11:00,0.7814,0.78165,0.78135,0.7815,2005699984.0
2008-10-14 05:12:00,0.78155,0.7817,0.7815,0.7817,1452899990.0
2008-10-14 05:13:00,0.7817,0.78175,0.78165,0.78165,994199993.0
2008-10-14 05:14:00,0.7818,0.7818,0.7817,0.7817,1215399994.0
2008-10-14 05:15:00,0.7816,0.7816,0.7815,0.7815,1215399994.0
2008-10-14 05:16:00,0.7816,0.7816,0.7815,0.7815,1215399994.0
2008-10-14 05:17:00,0.7816,0.7817,0.7812,0.7812,1215399994.0
2008-10-14 05:18:00,0.7812,0.7814,0.7812,0.78135,1215399994.0
2008-10-14 05:19:00,0.7815,0.7815,0.7815,0.7815,575300003.0
2008-10-14 05:20:00,0.7816,0.7816,0.7814,0.7814,575300003.0
2008-10-14 05:21:00,0.7815,0.7815,0.7813,0.7813,575300003.0
2008-10-14 05:22:00,0.7812,0.7813,0.7811,0.7812,575300003.0
2008-10-14 05:23:00,0.7813,0.7813,0.7812,0.7812,575300003.0
2008-10-14 05:24:00,0.7811,0.7811,0.78105,0.78105,575300003.0
2008-10-14 05:25:00,0.7813,0.7814,0.7812,0.7813,2097300019.0
2008-10-14 05:26:00,0.7814,0.7814,0.7812,0.7812,2097300019.0
2008-10-14 05:27:00,0.7811,0.7812,0.7808,0.781,2097300019.0
2008-10-14 05:28:00,0.7811,0.7811,0.781,0.7811,2097300019.0
2008-10-14 05:29:00,0.7811,0.78115,0.781,0.78115,2097300019.0
2008-10-14 05:30:00,0.7813,0.7816,0.7813,0.7814,1419200009.0
2008-10-14 05:31:00,0.7815,0.7818,0.7814,0.7817,1419200009.0
2008-10-14 05:32:00,0.7818,0.7818,0.781,0.7812,1419200009.0
2008-10-14 05:33:00,0.7811,0.7812,0.7811,0.7812,1419200009.0
2008-10-14 05:34:00,0.7814,0.7817,0.7814,0.7817,1221899997.0
2008-10-14 05:35:00,0.7818,0.7818,0.7813,0.7815,1221899997.0
2008-10-14 05:36:00,0.78135,0.78145,0.7813,0.78145,1221899997.0
2008-10-14 05:37:00,0.7816,0.7816,0.7815,0.7816,468800003.0
2008-10-14 05:38:00,0.78155,0.78155,0.7815,0.7815,468800003.0
2008-10-14 05:39:00,0.7814,0.7814,0.78115,0.78115,2076799994.0
2008-10-14 05:40:00,0.7812,0.7813,0.781,0.781,411499993.0
2008-10-14 05:41:00,0.7811,0.7815,0.7811,0.7812,411499993.0
2008-10-14 05:42:00,0.7813,0.7813,0.7812,0.7813,411499993.0
2008-10-14 05:43:00,0.7812,0.7814,0.7812,0.7813,411499993.0
2008-10-14 05:44:00,0.7814,0.7814,0.7814,0.7814,411499993.0
2008-10-14 05:45:00,0.7813,0.7813,0.7813,0.7813,411499993.0
2008-10-14 05:46:00,0.7815,0.7815,0.7813,0.7813,1870700002.0
2008-10-14 05:47:00,0.7813,0.78165,0.7813,0.7816,1870700002.0
2008-10-14 05:48:00,0.7816,0.7816,0.7812,0.7812,1933000002.0
2008-10-14 05:49:00,0.7813,0.7813,0.7813,0.7813,1933000002.0
2008-10-14 05:50:00,0.7814,0.7814,0.7812,0.7813,1933000002.0
2008-10-14 05:51:00,0.78135,0.78135,0.7812,0.7812,1933000002.0
2008-10-14 05:52:00,0.7814,0.7814,0.7811,0.7811,1812000015.0
2008-10-14 05:53:00,0.7812,0.7812,0.7812,0.7812,1812000015.0
2008-10-14 05:55:00,0.7811,0.7812,0.7811,0.7811,1812000015.0
2008-10-14 05:56:00,0.7812,0.7812,0.78105,0.78105,1812000015.0
2008-10-14 05:57:00,0.781,0.781,0.7807,0.7807,1976399990.0
2008-10-14 05:58:00,0.7806,0.7806,0.7797,0.7798,1976399990.0
2008-10-14 05:59:00,0.7795,0.7797,0.7795,0.7797,1976399990.0
2008-10-14 06:00:00,0.7796,0.7796,0.7794,0.7794,1976399990.0
2008-10-14 06:01:00,0.7795,0.7797,0.7795,0.7796,1976399990.0
2008-10-14 06:02:00,0.7795,0.7799,0.7795,0.7798,1976399990.0
2008-10-14 06:03:00,0.7799,0.7801,0.7799,0.7801,1976399990.0
2008-10-14 06:04:00,0.78005,0.78015,0.77995,0.78015,1976399990.0
2008-10-14 06:05:00,0.7803,0.7803,0.7803,0.7803,2047100004.0
2008-10-14 06:06:00,0.78025,0.78025,0.77985,0.7799,2047100004.0
2008-10-14 06:07:00,0.7799,0.78,0.7799,0.78,919300008.0
2008-10-14 06:08:00,0.7802,0.7802,0.7801,0.7801,919300008.0
2008-10-14 06:09:00,0.7803,0.7804,0.7803,0.7803,919300008.0
2008-10-14 06:10:00,0.7804,0.7804,0.7803,0.7803,919300008.0
2008-10-14 06:11:00,0.78015,0.78025,0.78015,0.78025,919300008.0
2008-10-14 06:12:00,0.7802,0.7802,0.7802,0.7802,563700006.0
2008-10-14 06:13:00,0.7802,0.78025,0.7802,0.78025,175899997.0
2008-10-14 06:14:00,0.7802,0.78025,0.7802,0.78025,262499992.0
2008-10-14 06:16:00,0.7802,0.7802,0.78,0.7802,789800007.0
2008-10-14 06:17:00,0.7801,0.7802,0.7801,0.7801,789800007.0
2008-10-14 06:18:00,0.78,0.7801,0.78,0.7801,789800007.0
2008-10-14 06:19:00,0.78,0.7801,0.78,0.7801,789800007.0
2008-10-14 06:20:00,0.78,0.7802,0.78,0.7802,789800007.0
2008-10-14 06:21:00,0.7801,0.7803,0.7801,0.7803,789800007.0
2008-10-14 06:22:00,0.7802,0.78035,0.7802,0.7803,789800007.0
2008-10-14 06:23:00,0.7803,0.7803,0.7799,0.7799,1532599996.0
2008-10-14 06:24:00,0.7799,0.7799,0.7796,0.7796,1532599996.0
2008-10-14 06:25:00,0.77955,0.7796,0.7795,0.7795,1026900001.0
2008-10-14 06:26:00,0.7794,0.7795,0.7793,0.7795,2078100003.0
2008-10-14 06:27:00,0.7794,0.7797,0.7794,0.7797,2078100003.0
2008-10-14 06:28:00,0.77965,0.77965,0.7793,0.7795,2078100003.0
2008-10-14 06:29:00,0.7798,0.7799,0.7795,0.7798,2011800021.0
2008-10-14 06:30:00,0.7797,0.78,0.7795,0.7795,2011800021.0
2008-10-14 06:31:00,0.7794,0.7802,0.7794,0.7799,2011800021.0
2008-10-14 06:32:00,0.7798,0.78,0.7795,0.7797,2011800021.0
2008-10-14 06:33:00,0.7799,0.7802,0.7797,0.7802,2011800021.0
2008-10-14 06:34:00,0.7801,0.7804,0.7801,0.7802,2011800021.0
2008-10-14 06:35:00,0.7803,0.7803,0.7801,0.7801,2011800021.0
2008-10-14 06:36:00,0.7802,0.7803,0.7799,0.7801,2011800021.0
2008-10-14 06:37:00,0.78,0.7801,0.78,0.78,2011800021.0
2008-10-14 06:38:00,0.7799,0.7801,0.7799,0.7801,2011800021.0
2008-10-14 06:39:00,0.78,0.7802,0.7799,0.78,2011800021.0
2008-10-14 06:40:00,0.7801,0.7803,0.7801,0.7802,2011800021.0
2008-10-14 06:41:00,0.7803,0.7803,0.7802,0.7803,2011800021.0
2008-10-14 06:42:00,0.7804,0.7807,0.7804,0.7807,2011800021.0
2008-10-14 06:43:00,0.7808,0.7808,0.7805,0.7805,2011800021.0
2008-10-14 06:44:00,0.7804,0.7806,0.7803,0.7806,2011800021.0
2008-10-14 06:45:00,0.7805,0.7806,0.7805,0.7805,2011800021.0
2008-10-14 06:46:00,0.7806,0.7811,0.7806,0.7809,2011800021.0
2008-10-14 06:47:00,0.781,0.781,0.7805,0.7808,2011800021.0
2008-10-14 06:48:00,0.781,0.781,0.7806,0.7806,2011800021.0
2008-10-14 06:49:00,0.7807,0.7807,0.7802,0.7802,2011800021.0
2008-10-14 06:50:00,0.78025,0.78025,0.7797,0.7798,2011800021.0
2008-10-14 06:51:00,0.7798,0.7798,0.7794,0.7797,1066600003.0
2008-10-14 06:52:00,0.7798,0.7799,0.7797,0.7799,1066600003.0
2008-10-14 06:53:00,0.7798,0.7799,0.7795,0.7795,1066600003.0
2008-10-14 06:54:00,0.7797,0.7802,0.7797,0.7799,1066600003.0
2008-10-14 06:55:00,0.7798,0.7798,0.7795,0.77975,1066600003.0
2008-10-14 06:56:00,0.77975,0.77975,0.7795,0.7795,992200010.0
2008-10-14 06:57:00,0.7798,0.7799,0.7797,0.7798,1448799984.0
2008-10-14 06:58:00,0.7797,0.7799,0.7795,0.7795,1448799984.0
2008-10-14 06:59:00,0.7793,0.7793,0.7792,0.7792,1448799984.0
2008-10-14 07:00:00,0.77925,0.77925,0.77925,0.77925,705200005.0
2008-10-14 07:01:00,0.7795,0.7797,0.7795,0.7797,1843900001.0
2008-10-14 07:02:00,0.78,0.7803,0.78,0.7802,1843900001.0
2008-10-14 07:03:00,0.77995,0.78015,0.77995,0.78,1843900001.0
2008-10-14 07:04:00,0.7802,0.7804,0.7802,0.7804,1590400006.0
2008-10-14 07:05:00,0.7805,0.7806,0.7805,0.7805,1590400006.0
2008-10-14 07:06:00,0.7803,0.7805,0.7801,0.7801,1590400006.0
2008-10-14 07:07:00,0.7802,0.7805,0.7801,0.7801,1590400006.0
2008-10-14 07:08:00,0.7802,0.7804,0.7801,0.7803,1590400006.0
2008-10-14 07:09:00,0.7804,0.7804,0.7801,0.7802,1590400006.0
2008-10-14 07:10:00,0.7803,0.7806,0.7802,0.7806,1590400006.0
2008-10-14 07:11:00,0.7805,0.781,0.7805,0.7809,1590400006.0
2008-10-14 07:12:00,0.781,0.7812,0.781,0.7811,1590400006.0
2008-10-14 07:13:00,0.781,0.7811,0.781,0.7811,1590400006.0
2008-10-14 07:14:00,0.781,0.7812,0.781,0.7811,1590400006.0
2008-10-14 07:15:00,0.7812,0.7812,0.781,0.781,1590400006.0
2008-10-14 07:16:00,0.7809,0.781,0.7809,0.7809,1590400006.0
2008-10-14 07:17:00,0.7807,0.7808,0.7807,0.7808,1590400006.0
2008-10-14 07:18:00,0.7807,0.7807,0.7805,0.7806,1590400006.0
2008-10-14 07:19:00,0.7807,0.7807,0.7805,0.7805,1590400006.0
2008-10-14 07:20:00,0.7806,0.781,0.7804,0.7809,1590400006.0
2008-10-14 07:21:00,0.78075,0.78085,0.7807,0.7808,1590400006.0
2008-10-14 07:22:00,0.7809,0.7809,0.7805,0.7805,1632599999.0
2008-10-14 07:23:00,0.7805,0.7805,0.7801,0.78035,1632599999.0
2008-10-14 07:24:00,0.7804,0.7805,0.7803,0.7804,1677899994.0
2008-10-14 07:25:00,0.78025,0.78025,0.78005,0.7801,1677899994.0
2008-10-14 07:26:00,0.7803,0.7803,0.7797,0.7797,1505200013.0
2008-10-14 07:27:00,0.7799,0.7801,0.7798,0.78,1505200013.0
2008-10-14 07:28:00,0.7801,0.7801,0.7798,0.7799,1505200013.0
2008-10-14 07:29:00,0.7798,0.7799,0.7798,0.7798,1505200013.0
2008-10-14 07:30:00,0.7799,0.7799,0.7798,0.7798,1505200013.0
2008-10-14 07:31:00,0.7797,0.7799,0.7797,0.7799,1505200013.0
2008-10-14 07:32:00,0.7798,0.7801,0.7798,0.7801,1505200013.0
2008-10-14 07:33:00,0.78,0.7804,0.7799,0.7802,1505200013.0
2008-10-14 07:34:00,0.7801,0.7802,0.78,0.7802,1505200013.0
2008-10-14 07:35:00,0.7801,0.7802,0.7801,0.7801,1505200013.0
2008-10-14 07:36:00,0.7802,0.7802,0.7801,0.7801,1505200013.0
2008-10-14 07:37:00,0.7802,0.7802,0.7799,0.7799,1505200013.0
2008-10-14 07:38:00,0.7798,0.77995,0.7797,0.77995,1505200013.0
2008-10-14 07:39:00,0.7801,0.7801,0.78,0.78,1253599999.0
2008-10-14 07:40:00,0.7799,0.7799,0.77965,0.77975,1253599999.0
2008-10-14 07:41:00,0.7797,0.7797,0.7796,0.77965,1395299996.0
2008-10-14 07:42:00,0.7799,0.78,0.7798,0.7799,1872531995.0
2008-10-14 07:43:00,0.7798,0.7799,0.7798,0.7799,1872531995.0
2008-10-14 07:44:00,0.7798,0.7799,0.7798,0.7798,1872531995.0
2008-10-14 07:45:00,0.7799,0.78,0.7799,0.78,1872531995.0
2008-10-14 07:46:00,0.7801,0.7802,0.7801,0.7801,1872531995.0
2008-10-14 07:47:00,0.7802,0.7803,0.7801,0.7803,1872531995.0
2008-10-14 07:48:00,0.7804,0.7805,0.7803,0.7805,1872531995.0
2008-10-14 07:49:00,0.78045,0.78045,0.78035,0.78035,1872531995.0
2008-10-14 07:50:00,0.7803,0.781,0.7803,0.781,2014999986.0
2008-10-14 07:51:00,0.7809,0.7809,0.7806,0.7806,2014999986.0
2008-10-14 07:52:00,0.7805,0.7809,0.7805,0.7809,2014999986.0
2008-10-14 07:53:00,0.7808,0.7811,0.7808,0.781,2014999986.0
2008-10-14 07:54:00,0.7809,0.781,0.7808,0.7809,2014999986.0
2008-10-14 07:55:00,0.781,0.7811,0.7809,0.781,1840931980.0
2008-10-14 07:56:00,0.7809,0.7811,0.7808,0.781,1840931980.0
2008-10-14 07:57:00,0.7811,0.7813,0.7807,0.781,1840931980.0
2008-10-14 07:58:00,0.7809,0.781,0.7809,0.781,1840931980.0
2008-10-14 07:59:00,0.7811,0.7811,0.7808,0.7809,1840931980.0
2008-10-14 08:00:00,0.7807,0.7809,0.7807,0.7809,1840931980.0
2008-10-14 08:01:00,0.7808,0.7809,0.7808,0.7808,1840931980.0
2008-10-14 08:02:00,0.7809,0.7811,0.7808,0.7811,1840931980.0
2008-10-14 08:03:00,0.781,0.7811,0.7809,0.781,1840931980.0
2008-10-14 08:04:00,0.7809,0.7811,0.7809,0.781,1840931980.0
2008-10-14 08:05:00,0.7809,0.7811,0.7808,0.7808,1840931980.0
2008-10-14 08:06:00,0.7807,0.7809,0.7806,0.7807,1840931980.0
2008-10-14 08:07:00,0.7808,0.7808,0.7805,0.7806,1840931980.0
2008-10-14 08:08:00,0.7805,0.7807,0.7803,0.7806,1840931980.0
2008-10-14 08:09:00,0.7805,0.7806,0.7805,0.7805,1840931980.0
2008-10-14 08:10:00,0.7804,0.7806,0.7804,0.7806,1840931980.0
2008-10-14 08:11:00,0.7805,0.7808,0.7804,0.7808,1840931980.0
2008-10-14 08:12:00,0.7807,0.7809,0.7807,0.7809,1840931980.0
2008-10-14 08:13:00,0.7808,0.781,0.7807,0.7808,1840931980.0
2008-10-14 08:14:00,0.7809,0.7814,0.7808,0.7814,1840931980.0
2008-10-14 08:15:00,0.7813,0.7814,0.7811,0.7811,1840931980.0
2008-10-14 08:16:00,0.7812,0.7814,0.7812,0.7814,1840931980.0
2008-10-14 08:17:00,0.7813,0.78145,0.7812,0.7814,1840931980.0
2008-10-14 08:18:00,0.7815,0.7816,0.7814,0.7816,679299988.0
2008-10-14 08:19:00,0.7815,0.7821,0.7815,0.7819,679299988.0
2008-10-14 08:20:00,0.7818,0.782,0.7816,0.7818,679299988.0
2008-10-14 08:21:00,0.7816,0.7816,0.781,0.7812,679299988.0
2008-10-14 08:22:00,0.7811,0.7813,0.7811,0.7812,679299988.0
2008-10-14 08:23:00,0.7811,0.7812,0.7807,0.7808,679299988.0
2008-10-14 08:24:00,0.7809,0.7811,0.7808,0.781,679299988.0
2008-10-14 08:25:00,0.7809,0.7816,0.7809,0.7816,679299988.0
2008-10-14 08:26:00,0.7815,0.7816,0.7812,0.7813,679299988.0
2008-10-14 08:27:00,0.7812,0.7814,0.7811,0.7812,679299988.0
2008-10-14 08:28:00,0.7813,0.7814,0.7812,0.7814,679299988.0
2008-10-14 08:29:00,0.7815,0.7815,0.7813,0.7815,679299988.0
2008-10-14 08:30:00,0.7814,0.7815,0.7813,0.7815,679299988.0
2008-10-14 08:31:00,0.7816,0.7819,0.7815,0.7819,679299988.0
2008-10-14 08:32:00,0.7818,0.7821,0.7818,0.782,679299988.0
2008-10-14 08:33:00,0.7821,0.7821,0.7816,0.7816,679299988.0
2008-10-14 08:34:00,0.7815,0.7818,0.7815,0.7816,679299988.0
2008-10-14 08:35:00,0.7815,0.7822,0.7815,0.7819,679299988.0
2008-10-14 08:36:00,0.7818,0.7818,0.7813,0.7816,679299988.0
2008-10-14 08:37:00,0.7815,0.7818,0.7813,0.7815,679299988.0
2008-10-14 08:38:00,0.7814,0.782,0.7813,0.7819,679299988.0
2008-10-14 08:39:00,0.7818,0.7823,0.7818,0.7822,679299988.0
2008-10-14 08:40:00,0.7821,0.7823,0.782,0.7823,679299988.0
2008-10-14 08:41:00,0.7824,0.7824,0.7822,0.7823,679299988.0
2008-10-14 08:42:00,0.7821,0.7825,0.782,0.7824,679299988.0
2008-10-14 08:43:00,0.7823,0.7825,0.7822,0.7824,679299988.0
2008-10-14 08:44:00,0.7825,0.7825,0.7821,0.7821,679299988.0
2008-10-14 08:45:00,0.7822,0.7825,0.7822,0.7825,679299988.0
2008-10-14 08:46:00,0.7826,0.7828,0.7825,0.7826,679299988.0
2008-10-14 08:47:00,0.7825,0.7826,0.7823,0.7824,679299988.0
2008-10-14 08:48:00,0.7825,0.7826,0.7821,0.7823,679299988.0
2008-10-14 08:49:00,0.7822,0.7823,0.7819,0.7819,679299988.0
2008-10-14 08:50:00,0.7818,0.7819,0.7818,0.7819,679299988.0
2008-10-14 08:51:00,0.7818,0.7819,0.7816,0.7819,679299988.0
2008-10-14 08:52:00,0.7818,0.7818,0.7816,0.7816,679299988.0
2008-10-14 08:53:00,0.7817,0.7819,0.7816,0.7818,679299988.0
2008-10-14 08:54:00,0.7816,0.7822,0.7816,0.7822,679299988.0
2008-10-14 08:55:00,0.7823,0.7823,0.7821,0.7822,679299988.0
2008-10-14 08:56:00,0.7823,0.7826,0.7823,0.7826,679299988.0
2008-10-14 08:57:00,0.7828,0.7829,0.7825,0.7826,679299988.0
2008-10-14 08:58:00,0.7828,0.7828,0.7823,0.7823,679299988.0
2008-10-14 08:59:00,0.7822,0.7823,0.7816,0.7819,679299988.0
2008-10-14 09:00:00,0.782,0.7821,0.7819,0.7819,679299988.0
2008-10-14 09:01:00,0.782,0.782,0.7818,0.7819,679299988.0
2008-10-14 09:02:00,0.782,0.7823,0.7816,0.7822,679299988.0
2008-10-14 09:03:00,0.7823,0.7823,0.7822,0.7822,679299988.0
2008-10-14 09:04:00,0.7823,0.7826,0.7822,0.7825,679299988.0
2008-10-14 09:05:00,0.7824,0.7825,0.7823,0.7823,679299988.0
2008-10-14 09:06:00,0.7824,0.7824,0.7823,0.7824,679299988.0
2008-10-14 09:07:00,0.7823,0.7823,0.7816,0.782,679299988.0
2008-10-14 09:08:00,0.7818,0.7819,0.7814,0.7814,679299988.0
2008-10-14 09:09:00,0.7815,0.7816,0.7815,0.7816,679299988.0
2008-10-14 09:10:00,0.7815,0.7816,0.7812,0.7815,679299988.0
2008-10-14 09:11:00,0.7816,0.7816,0.7813,0.7815,679299988.0
2008-10-14 09:12:00,0.7816,0.7818,0.7815,0.7815,679299988.0
2008-10-14 09:13:00,0.7814,0.782,0.7814,0.7816,679299988.0
2008-10-14 09:14:00,0.7818,0.7818,0.7816,0.7816,679299988.0
2008-10-14 09:15:00,0.7815,0.7819,0.7815,0.7818,679299988.0
2008-10-14 09:16:00,0.7816,0.7819,0.7816,0.7818,679299988.0
2008-10-14 09:17:00,0.7816,0.7818,0.7816,0.7816,679299988.0
2008-10-14 09:18:00,0.7817,0.7818,0.7816,0.7816,679299988.0
2008-10-14 09:19:00,0.7815,0.7816,0.7815,0.7816,679299988.0
2008-10-14 09:20:00,0.7815,0.7816,0.7813,0.7813,679299988.0
2008-10-14 09:21:00,0.7814,0.7814,0.7808,0.7809,679299988.0
2008-10-14 09:22:00,0.781,0.781,0.7805,0.7806,679299988.0
2008-10-14 09:23:00,0.7805,0.7806,0.7804,0.7806,679299988.0
2008-10-14 09:24:00,0.7807,0.7808,0.7805,0.7806,679299988.0
2008-10-14 09:25:00,0.7807,0.7813,0.7807,0.7812,679299988.0
2008-10-14 09:26:00,0.7811,0.7811,0.7808,0.7809,679299988.0
2008-10-14 09:27:00,0.781,0.7811,0.781,0.7811,679299988.0
2008-10-14 09:28:00,0.781,0.7811,0.781,0.781,679299988.0
2008-10-14 09:29:00,0.7809,0.781,0.7809,0.7809,679299988.0
2008-10-14 09:30:00,0.781,0.7811,0.7809,0.7809,679299988.0
2008-10-14 09:31:00,0.781,0.7812,0.7809,0.781,679299988.0
2008-10-14 09:32:00,0.7811,0.7812,0.781,0.7811,679299988.0
2008-10-14 09:33:00,0.781,0.7811,0.7809,0.781,679299988.0
2008-10-14 09:34:00,0.7809,0.781,0.7809,0.7809,679299988.0
2008-10-14 09:35:00,0.7808,0.781,0.7807,0.781,679299988.0
2008-10-14 09:36:00,0.7809,0.7811,0.7809,0.7811,679299988.0
2008-10-14 09:37:00,0.7812,0.7814,0.7812,0.7813,679299988.0
2008-10-14 09:38:00,0.7814,0.7814,0.781,0.7811,679299988.0
2008-10-14 09:39:00,0.7812,0.7813,0.781,0.781,679299988.0
2008-10-14 09:40:00,0.7809,0.7811,0.7809,0.7811,679299988.0
2008-10-14 09:41:00,0.781,0.7812,0.781,0.7811,679299988.0
2008-10-14 09:42:00,0.781,0.781,0.7807,0.7808,679299988.0
2008-10-14 09:43:00,0.7809,0.781,0.7806,0.7808,679299988.0
2008-10-14 09:44:00,0.7809,0.7809,0.7806,0.7806,679299988.0
2008-10-14 09:45:00,0.7807,0.781,0.7806,0.781,679299988.0
2008-10-14 09:46:00,0.7811,0.7813,0.781,0.7811,679299988.0
2008-10-14 09:47:00,0.7812,0.7813,0.7812,0.7813,679299988.0
2008-10-14 09:48:00,0.7812,0.7813,0.781,0.7813,679299988.0
2008-10-14 09:49:00,0.7814,0.7816,0.7814,0.7816,679299988.0
2008-10-14 09:50:00,0.7815,0.7819,0.7815,0.7817,679299988.0
2008-10-14 09:51:00,0.7816,0.7819,0.7816,0.7819,679299988.0
2008-10-14 09:52:00,0.7818,0.7819,0.7817,0.7819,679299988.0
2008-10-14 09:53:00,0.7818,0.7819,0.7813,0.7813,679299988.0
2008-10-14 09:54:00,0.7812,0.7815,0.7811,0.7815,679299988.0
2008-10-14 09:55:00,0.7814,0.7815,0.7812,0.7813,679299988.0
2008-10-14 09:56:00,0.7812,0.7815,0.7811,0.7813,679299988.0
2008-10-14 09:57:00,0.7814,0.7815,0.7812,0.7813,679299988.0
2008-10-14 09:58:00,0.7812,0.7814,0.7811,0.7813,679299988.0
2008-10-14 09:59:00,0.7812,0.7816,0.7812,0.7816,679299988.0
2008-10-14 10:00:00,0.7815,0.7815,0.7808,0.7809,679299988.0
2008-10-14 10:01:00,0.7808,0.7809,0.7803,0.7803,679299988.0
2008-10-14 10:02:00,0.7802,0.7804,0.78,0.7804,679299988.0
2008-10-14 10:03:00,0.7805,0.7805,0.7801,0.7801,679299988.0
2008-10-14 10:04:00,0.7802,0.7802,0.78,0.78,679299988.0
2008-10-14 10:05:00,0.7799,0.7801,0.7799,0.7801,679299988.0
2008-10-14 10:06:00,0.7802,0.7805,0.7802,0.7805,679299988.0
2008-10-14 10:07:00,0.7804,0.7805,0.7802,0.7802,679299988.0
2008-10-14 10:08:00,0.7803,0.7803,0.7798,0.7798,679299988.0
2008-10-14 10:09:00,0.7797,0.7797,0.7794,0.7794,679299988.0
2008-10-14 10:10:00,0.7795,0.78,0.7794,0.7797,679299988.0
2008-10-14 10:11:00,0.7796,0.7797,0.7795,0.7795,679299988.0
2008-10-14 10:12:00,0.7794,0.7795,0.7792,0.7792,679299988.0
2008-10-14 10:13:00,0.7793,0.7793,0.779,0.7791,679299988.0
2008-10-14 10:14:00,0.779,0.779,0.7786,0.7787,679299988.0
2008-10-14 10:15:00,0.7786,0.7789,0.7786,0.7788,679299988.0
2008-10-14 10:16:00,0.7789,0.7789,0.7787,0.7788,679299988.0
2008-10-14 10:17:00,0.7789,0.7789,0.7788,0.7788,679299988.0
2008-10-14 10:18:00,0.7787,0.779,0.7785,0.7785,679299988.0
2008-10-14 10:19:00,0.7786,0.7786,0.7782,0.7785,679299988.0
2008-10-14 10:20:00,0.7784,0.7785,0.7784,0.7784,679299988.0
2008-10-14 10:21:00,0.7785,0.7786,0.7784,0.7785,679299988.0
2008-10-14 10:22:00,0.7784,0.7787,0.7784,0.7785,679299988.0
2008-10-14 10:23:00,0.7786,0.7786,0.7783,0.7783,679299988.0
2008-10-14 10:24:00,0.7781,0.7781,0.7776,0.7779,679299988.0
2008-10-14 10:25:00,0.7778,0.7779,0.7778,0.7778,679299988.0
2008-10-14 10:26:00,0.7779,0.7782,0.7778,0.7782,679299988.0
2008-10-14 10:27:00,0.7781,0.7785,0.7781,0.7785,679299988.0
2008-10-14 10:28:00,0.7784,0.7789,0.7784,0.7789,679299988.0
2008-10-14 10:29:00,0.7788,0.779,0.7784,0.7787,679299988.0
2008-10-14 10:30:00,0.7785,0.7797,0.7784,0.7797,679299988.0
2008-10-14 10:31:00,0.7796,0.7798,0.7793,0.7794,679299988.0
2008-10-14 10:32:00,0.7793,0.7795,0.7792,0.7794,679299988.0
2008-10-14 10:33:00,0.7795,0.7797,0.7794,0.7797,679299988.0
2008-10-14 10:34:00,0.7798,0.78,0.7797,0.78,679299988.0
2008-10-14 10:35:00,0.7801,0.7804,0.78,0.7803,679299988.0
2008-10-14 10:36:00,0.7804,0.7807,0.7801,0.7801,679299988.0
2008-10-14 10:37:00,0.78,0.7803,0.7799,0.7802,679299988.0
2008-10-14 10:38:00,0.7801,0.7802,0.7796,0.7797,679299988.0
2008-10-14 10:39:00,0.7796,0.7798,0.7794,0.7798,679299988.0
2008-10-14 10:40:00,0.7799,0.7799,0.7797,0.7798,679299988.0
2008-10-14 10:41:00,0.7797,0.7798,0.7792,0.7792,679299988.0
2008-10-14 10:42:00,0.7793,0.7796,0.7793,0.7796,679299988.0
2008-10-14 10:43:00,0.7797,0.78,0.7796,0.7798,679299988.0
2008-10-14 10:44:00,0.7797,0.7798,0.7796,0.7797,679299988.0
2008-10-14 10:45:00,0.7796,0.7796,0.7793,0.7794,679299988.0
2008-10-14 10:46:00,0.7795,0.7797,0.7793,0.7797,679299988.0
2008-10-14 10:47:00,0.7798,0.7799,0.7798,0.7799,679299988.0
2008-10-14 10:48:00,0.78,0.78,0.7795,0.7796,679299988.0
2008-10-14 10:49:00,0.7795,0.7796,0.7795,0.7796,679299988.0
2008-10-14 10:50:00,0.7797,0.7797,0.7796,0.7797,679299988.0
2008-10-14 10:51:00,0.7796,0.78,0.7796,0.7798,679299988.0
2008-10-14 10:52:00,0.7799,0.7799,0.7795,0.7795,679299988.0
2008-10-14 10:53:00,0.7794,0.7796,0.7794,0.7796,679299988.0
2008-10-14 10:54:00,0.7795,0.7796,0.7795,0.7795,679299988.0
2008-10-14 10:55:00,0.7794,0.7796,0.7793,0.7796,679299988.0
2008-10-14 10:56:00,0.7795,0.78,0.7794,0.78,679299988.0
2008-10-14 10:57:00,0.7799,0.7799,0.7797,0.7799,679299988.0
2008-10-14 10:58:00,0.7798,0.7798,0.7795,0.7795,679299988.0
2008-10-14 10:59:00,0.7796,0.7797,0.7792,0.7794,679299988.0
2008-10-14 11:00:00,0.7793,0.7793,0.7787,0.7789,679299988.0
2008-10-14 11:01:00,0.779,0.7796,0.779,0.7795,679299988.0
2008-10-14 11:02:00,0.7794,0.7799,0.7794,0.7799,679299988.0
2008-10-14 11:03:00,0.7798,0.78,0.7797,0.7798,679299988.0
2008-10-14 11:04:00,0.7797,0.7803,0.7797,0.7802,679299988.0
2008-10-14 11:05:00,0.7803,0.7805,0.7803,0.7803,679299988.0
2008-10-14 11:06:00,0.7804,0.7805,0.7803,0.7803,679299988.0
2008-10-14 11:07:00,0.7804,0.7804,0.7802,0.7803,679299988.0
2008-10-14 11:08:00,0.7802,0.7803,0.7802,0.7803,679299988.0
2008-10-14 11:09:00,0.7802,0.7803,0.7802,0.7802,679299988.0
2008-10-14 11:10:00,0.7801,0.7802,0.78,0.7801,679299988.0
2008-10-14 11:11:00,0.7802,0.7803,0.7801,0.7802,679299988.0
2008-10-14 11:12:00,0.7801,0.7802,0.7799,0.7802,679299988.0
2008-10-14 11:13:00,0.7801,0.7802,0.7798,0.7801,679299988.0
2008-10-14 11:14:00,0.78,0.7805,0.7799,0.7805,679299988.0
2008-10-14 11:15:00,0.7804,0.7808,0.7804,0.7808,679299988.0
2008-10-14 11:16:00,0.7809,0.7813,0.7808,0.7808,679299988.0
2008-10-14 11:17:00,0.7807,0.7808,0.7804,0.7805,679299988.0
2008-10-14 11:18:00,0.7806,0.7808,0.7805,0.7808,679299988.0
2008-10-14 11:19:00,0.7809,0.7809,0.7806,0.7808,679299988.0
2008-10-14 11:20:00,0.7809,0.7809,0.7804,0.7805,679299988.0
2008-10-14 11:21:00,0.7806,0.7806,0.7803,0.7804,679299988.0
2008-10-14 11:22:00,0.7803,0.7807,0.7799,0.7805,679299988.0
2008-10-14 11:23:00,0.7804,0.7807,0.7804,0.7805,679299988.0
2008-10-14 11:24:00,0.7804,0.7806,0.7802,0.7803,679299988.0
2008-10-14 11:25:00,0.7804,0.7805,0.7802,0.7805,679299988.0
2008-10-14 11:26:00,0.7804,0.7804,0.7802,0.7803,679299988.0
2008-10-14 11:27:00,0.7802,0.7803,0.7802,0.7803,679299988.0
2008-10-14 11:28:00,0.7804,0.7804,0.7801,0.7801,679299988.0
2008-10-14 11:29:00,0.7802,0.7805,0.7801,0.7801,679299988.0
2008-10-14 11:30:00,0.78,0.78,0.7793,0.7796,679299988.0
2008-10-14 11:31:00,0.7797,0.7803,0.7796,0.7801,679299988.0
2008-10-14 11:32:00,0.78,0.78,0.7795,0.7796,679299988.0
2008-10-14 11:33:00,0.7797,0.7798,0.7796,0.7797,679299988.0
2008-10-14 11:34:00,0.7796,0.7798,0.7796,0.7797,679299988.0
2008-10-14 11:35:00,0.7796,0.7798,0.7795,0.7796,679299988.0
2008-10-14 11:36:00,0.7798,0.7798,0.7796,0.7796,679299988.0
2008-10-14 11:37:00,0.7797,0.7797,0.7795,0.7795,679299988.0
2008-10-14 11:38:00,0.7796,0.7796,0.7793,0.7794,679299988.0
2008-10-14 11:39:00,0.7793,0.7794,0.779,0.779,679299988.0
2008-10-14 11:40:00,0.7791,0.7791,0.779,0.779,679299988.0
2008-10-14 11:41:00,0.7791,0.7792,0.779,0.7792,679299988.0
2008-10-14 11:42:00,0.7791,0.7796,0.7791,0.7794,679299988.0
2008-10-14 11:43:00,0.7793,0.7794,0.7791,0.7792,679299988.0
2008-10-14 11:44:00,0.7791,0.7793,0.7791,0.7793,679299988.0
2008-10-14 11:45:00,0.7792,0.7792,0.7791,0.7791,679299988.0
2008-10-14 11:46:00,0.7792,0.7792,0.7791,0.7791,679299988.0
2008-10-14 11:47:00,0.779,0.7792,0.779,0.7791,679299988.0
2008-10-14 11:48:00,0.779,0.7791,0.779,0.7791,679299988.0
2008-10-14 11:49:00,0.7792,0.7792,0.7789,0.779,679299988.0
2008-10-14 11:50:00,0.7789,0.7791,0.7789,0.779,679299988.0
2008-10-14 11:51:00,0.7788,0.7791,0.7787,0.779,679299988.0
2008-10-14 11:52:00,0.7791,0.7791,0.7789,0.779,679299988.0
2008-10-14 11:53:00,0.7789,0.779,0.7787,0.7789,679299988.0
2008-10-14 11:54:00,0.7788,0.7789,0.7784,0.7785,679299988.0
2008-10-14 11:55:00,0.7784,0.7785,0.7781,0.7784,679299988.0
2008-10-14 11:56:00,0.7783,0.7785,0.7783,0.7784,679299988.0
2008-10-14 11:57:00,0.7783,0.7785,0.7783,0.7783,679299988.0
2008-10-14 11:58:00,0.7784,0.7786,0.7783,0.7786,679299988.0
2008-10-14 11:59:00,0.7787,0.7795,0.7787,0.7795,679299988.0
2008-10-14 12:00:00,0.7794,0.7795,0.7792,0.7793,679299988.0
2008-10-14 12:01:00,0.7792,0.7793,0.779,0.7793,679299988.0
2008-10-14 12:02:00,0.7794,0.7796,0.7794,0.7795,679299988.0
2008-10-14 12:03:00,0.7794,0.7798,0.7794,0.7797,679299988.0
2008-10-14 12:04:00,0.7795,0.7798,0.7795,0.7798,679299988.0
2008-10-14 12:05:00,0.7799,0.7806,0.7799,0.7803,679299988.0
2008-10-14 12:06:00,0.7804,0.7804,0.78,0.7801,679299988.0
2008-10-14 12:07:00,0.78,0.7801,0.7798,0.7801,679299988.0
2008-10-14 12:08:00,0.7802,0.7806,0.7802,0.7805,679299988.0
2008-10-14 12:09:00,0.7804,0.7805,0.7798,0.7798,679299988.0
2008-10-14 12:10:00,0.7799,0.78,0.7798,0.7798,679299988.0
2008-10-14 12:11:00,0.7799,0.7799,0.7797,0.7798,679299988.0
2008-10-14 12:12:00,0.7799,0.7799,0.7796,0.7796,679299988.0
2008-10-14 12:13:00,0.7797,0.7798,0.7797,0.7798,679299988.0
2008-10-14 12:14:00,0.7797,0.7798,0.7797,0.7797,679299988.0
2008-10-14 12:15:00,0.7798,0.7798,0.7797,0.7797,679299988.0
2008-10-14 12:16:00,0.7798,0.7798,0.7795,0.7796,679299988.0
2008-10-14 12:17:00,0.7795,0.7796,0.7794,0.7795,679299988.0
2008-10-14 12:18:00,0.7794,0.7797,0.7794,0.7795,679299988.0
2008-10-14 12:19:00,0.7796,0.7797,0.7795,0.7796,679299988.0
2008-10-14 12:20:00,0.7795,0.7799,0.7795,0.7798,679299988.0
2008-10-14 12:21:00,0.7799,0.7799,0.7796,0.7796,679299988.0
2008-10-14 12:22:00,0.7797,0.7797,0.7796,0.7797,679299988.0
2008-10-14 12:23:00,0.7796,0.7797,0.7795,0.7796,679299988.0
2008-10-14 12:24:00,0.7797,0.7797,0.7796,0.7797,679299988.0
2008-10-14 12:25:00,0.7796,0.7797,0.7794,0.7794,679299988.0
2008-10-14 12:26:00,0.7795,0.7795,0.7793,0.7795,679299988.0
2008-10-14 12:27:00,0.7794,0.7796,0.7794,0.7796,679299988.0
2008-10-14 12:28:00,0.7795,0.7797,0.7795,0.7797,679299988.0
2008-10-14 12:29:00,0.7796,0.7797,0.7796,0.7797,679299988.0
2008-10-14 12:30:00,0.7798,0.7802,0.7797,0.7802,679299988.0
2008-10-14 12:31:00,0.7803,0.7803,0.7801,0.7801,679299988.0
2008-10-14 12:32:00,0.7802,0.7803,0.7801,0.7801,679299988.0
2008-10-14 12:33:00,0.7802,0.7807,0.7802,0.7805,679299988.0
2008-10-14 12:34:00,0.7806,0.7807,0.7805,0.7806,679299988.0
2008-10-14 12:35:00,0.7805,0.7806,0.7804,0.7806,679299988.0
2008-10-14 12:36:00,0.7807,0.7809,0.7807,0.7808,679299988.0
2008-10-14 12:37:00,0.7807,0.7809,0.7806,0.7808,679299988.0
2008-10-14 12:38:00,0.7807,0.781,0.7807,0.7809,679299988.0
2008-10-14 12:39:00,0.781,0.7811,0.7809,0.7809,679299988.0
2008-10-14 12:40:00,0.781,0.781,0.7809,0.781,679299988.0
2008-10-14 12:41:00,0.7811,0.7811,0.781,0.781,679299988.0
2008-10-14 12:42:00,0.7811,0.7811,0.7809,0.7809,679299988.0
2008-10-14 12:43:00,0.7808,0.7809,0.7808,0.7808,679299988.0
2008-10-14 12:44:00,0.7807,0.7808,0.7805,0.7806,679299988.0
2008-10-14 12:45:00,0.7807,0.7807,0.7806,0.7806,679299988.0
2008-10-14 12:46:00,0.7805,0.7806,0.7805,0.7805,679299988.0
2008-10-14 12:47:00,0.7804,0.7809,0.7804,0.7809,679299988.0
2008-10-14 12:48:00,0.7808,0.7808,0.7808,0.7808,679299988.0
2008-10-14 12:49:00,0.7809,0.7809,0.7808,0.7808,679299988.0
2008-10-14 12:50:00,0.7809,0.7809,0.7808,0.7808,679299988.0
2008-10-14 12:51:00,0.7807,0.7808,0.7807,0.7807,679299988.0
2008-10-14 12:52:00,0.7806,0.7807,0.7804,0.7805,679299988.0
2008-10-14 12:53:00,0.7804,0.7806,0.7804,0.7805,679299988.0
2008-10-14 12:54:00,0.7804,0.7805,0.7802,0.7804,679299988.0
2008-10-14 12:55:00,0.7803,0.7805,0.7802,0.7805,679299988.0
2008-10-14 12:56:00,0.7806,0.7806,0.7805,0.7805,679299988.0
2008-10-14 12:57:00,0.7806,0.7809,0.7805,0.7809,679299988.0
2008-10-14 12:58:00,0.781,0.7813,0.7809,0.7811,679299988.0
2008-10-14 12:59:00,0.781,0.781,0.7808,0.7808,679299988.0
2008-10-14 13:00:00,0.7809,0.7813,0.7809,0.7812,679299988.0
2008-10-14 13:01:00,0.7813,0.7813,0.781,0.781,679299988.0
2008-10-14 13:02:00,0.7809,0.781,0.7809,0.781,679299988.0
2008-10-14 13:04:00,0.7811,0.7811,0.7809,0.7809,679299988.0
2008-10-14 13:05:00,0.781,0.781,0.7807,0.7808,679299988.0
2008-10-14 13:06:00,0.7809,0.7809,0.7807,0.7807,679299988.0
2008-10-14 13:07:00,0.7808,0.7808,0.7807,0.7808,679299988.0
2008-10-14 13:08:00,0.7807,0.7809,0.7807,0.7808,679299988.0
2008-10-14 13:09:00,0.7809,0.7809,0.7807,0.7809,679299988.0
2008-10-14 13:10:00,0.781,0.7811,0.7808,0.7811,679299988.0
2008-10-14 13:11:00,0.7812,0.7813,0.7812,0.7812,679299988.0
2008-10-14 13:12:00,0.7813,0.7813,0.7812,0.7812,679299988.0
2008-10-14 13:13:00,0.7813,0.7813,0.7811,0.7811,679299988.0
2008-10-14 13:14:00,0.7812,0.7812,0.7809,0.781,679299988.0
2008-10-14 13:15:00,0.7811,0.7812,0.781,0.7812,679299988.0
2008-10-14 13:16:00,0.7811,0.7812,0.7809,0.7812,679299988.0
2008-10-14 13:17:00,0.7811,0.7815,0.7811,0.7812,679299988.0
2008-10-14 13:18:00,0.7811,0.7812,0.7807,0.7808,679299988.0
2008-10-14 13:19:00,0.7809,0.7811,0.7809,0.7809,679299988.0
2008-10-14 13:20:00,0.781,0.7811,0.7808,0.7811,679299988.0
2008-10-14 13:21:00,0.781,0.7811,0.781,0.781,679299988.0
2008-10-14 13:22:00,0.7809,0.7812,0.7809,0.7812,679299988.0
2008-10-14 13:23:00,0.7811,0.7812,0.781,0.7812,679299988.0
2008-10-14 13:24:00,0.7811,0.7812,0.7808,0.7808,679299988.0
2008-10-14 13:25:00,0.7809,0.7809,0.7803,0.7805,679299988.0
2008-10-14 13:26:00,0.7806,0.7806,0.7803,0.7805,679299988.0
2008-10-14 13:27:00,0.7804,0.7805,0.7804,0.7805,679299988.0
2008-10-14 13:28:00,0.7804,0.7805,0.7802,0.7803,679299988.0
2008-10-14 13:29:00,0.7802,0.7803,0.7799,0.78,679299988.0
2008-10-14 13:30:00,0.7799,0.7802,0.7799,0.7802,679299988.0
2008-10-14 13:31:00,0.7803,0.7807,0.7802,0.7806,679299988.0
2008-10-14 13:32:00,0.7807,0.7809,0.7805,0.7808,679299988.0
2008-10-14 13:33:00,0.7807,0.7808,0.7805,0.7807,679299988.0
2008-10-14 13:34:00,0.7808,0.7808,0.7807,0.7808,679299988.0
2008-10-14 13:35:00,0.7807,0.7808,0.7804,0.7805,679299988.0
2008-10-14 13:36:00,0.7804,0.7805,0.7804,0.7805,679299988.0
2008-10-14 13:37:00,0.7804,0.7804,0.7803,0.7803,679299988.0
2008-10-14 13:38:00,0.7804,0.7804,0.7801,0.7803,679299988.0
2008-10-14 13:39:00,0.7802,0.7803,0.7802,0.7802,679299988.0
2008-10-14 13:40:00,0.7803,0.7805,0.7802,0.7805,679299988.0
2008-10-14 13:41:00,0.7806,0.7808,0.7806,0.7807,679299988.0
2008-10-14 13:42:00,0.7808,0.7808,0.7807,0.7808,679299988.0
2008-10-14 13:43:00,0.7809,0.781,0.7808,0.7809,679299988.0
2008-10-14 13:44:00,0.781,0.7813,0.7809,0.7813,679299988.0
2008-10-14 13:45:00,0.7812,0.7812,0.7808,0.7809,679299988.0
2008-10-14 13:46:00,0.781,0.781,0.7808,0.7808,679299988.0
2008-10-14 13:47:00,0.7809,0.7812,0.7809,0.7811,679299988.0
2008-10-14 13:48:00,0.7812,0.7817,0.7811,0.7813,679299988.0
2008-10-14 13:49:00,0.7814,0.7814,0.7811,0.7811,679299988.0
2008-10-14 13:50:00,0.781,0.7811,0.7809,0.7809,679299988.0
2008-10-14 13:51:00,0.781,0.7811,0.7809,0.7809,679299988.0
2008-10-14 13:52:00,0.7808,0.7809,0.7805,0.7806,679299988.0
2008-10-14 13:53:00,0.7805,0.7805,0.7801,0.7801,679299988.0
2008-10-14 13:54:00,0.7802,0.7803,0.7801,0.7802,679299988.0
2008-10-14 13:55:00,0.7803,0.7804,0.7802,0.7803,679299988.0
2008-10-14 13:56:00,0.7804,0.7804,0.7802,0.7803,679299988.0
2008-10-14 13:57:00,0.7804,0.7808,0.7803,0.7807,679299988.0
2008-10-14 13:58:00,0.7806,0.7807,0.7806,0.7807,679299988.0
2008-10-14 13:59:00,0.7806,0.7808,0.7806,0.7807,679299988.0
2008-10-14 14:00:00,0.7806,0.7808,0.7806,0.7807,679299988.0
2008-10-14 14:01:00,0.7806,0.7808,0.7806,0.7808,679299988.0
2008-10-14 14:02:00,0.7809,0.781,0.7808,0.7809,679299988.0
2008-10-14 14:03:00,0.7808,0.7809,0.7807,0.7807,679299988.0
2008-10-14 14:04:00,0.7808,0.7808,0.7805,0.7805,679299988.0
2008-10-14 14:05:00,0.7804,0.7807,0.7804,0.7805,679299988.0
2008-10-14 14:06:00,0.7806,0.7809,0.7805,0.7808,679299988.0
2008-10-14 14:07:00,0.7807,0.7807,0.7805,0.7805,679299988.0
2008-10-14 14:08:00,0.7806,0.7806,0.7805,0.7805,679299988.0
2008-10-14 14:09:00,0.7806,0.7806,0.7805,0.7805,679299988.0
2008-10-14 14:10:00,0.7806,0.7806,0.7804,0.7805,679299988.0
2008-10-14 14:11:00,0.7806,0.7809,0.7806,0.7808,679299988.0
2008-10-14 14:12:00,0.7807,0.7808,0.7807,0.7808,679299988.0
2008-10-14 14:13:00,0.7809,0.7809,0.7807,0.7807,679299988.0
2008-10-14 14:14:00,0.7808,0.7809,0.7807,0.7809,679299988.0
2008-10-14 14:15:00,0.781,0.781,0.7808,0.7809,679299988.0
2008-10-14 14:16:00,0.781,0.7811,0.7808,0.7808,679299988.0
2008-10-14 14:17:00,0.7809,0.7811,0.7808,0.7811,679299988.0
2008-10-14 14:18:00,0.781,0.7811,0.7809,0.781,679299988.0
2008-10-14 14:19:00,0.7811,0.7811,0.7808,0.7808,679299988.0
2008-10-14 14:20:00,0.7809,0.781,0.7808,0.7809,679299988.0
2008-10-14 14:21:00,0.781,0.781,0.7809,0.781,679299988.0
2008-10-14 14:22:00,0.7809,0.7811,0.7809,0.7809,679299988.0
2008-10-14 14:23:00,0.781,0.781,0.7808,0.7809,679299988.0
2008-10-14 14:24:00,0.781,0.781,0.7809,0.781,679299988.0
2008-10-14 14:25:00,0.7811,0.7815,0.781,0.7815,679299988.0
2008-10-14 14:26:00,0.7816,0.7817,0.7814,0.7815,679299988.0
2008-10-14 14:27:00,0.7816,0.7817,0.7814,0.7814,679299988.0
2008-10-14 14:28:00,0.7813,0.7814,0.7812,0.7813,679299988.0
2008-10-14 14:29:00,0.7812,0.7813,0.7812,0.7812,679299988.0
2008-10-14 14:30:00,0.7813,0.7813,0.7812,0.7812,679299988.0
2008-10-14 14:31:00,0.7813,0.7813,0.7812,0.7812,679299988.0
2008-10-14 14:32:00,0.7813,0.7813,0.7812,0.7813,679299988.0
2008-10-14 14:33:00,0.7812,0.7814,0.7812,0.7813,679299988.0
2008-10-14 14:34:00,0.7814,0.7814,0.7813,0.7813,679299988.0
2008-10-14 14:35:00,0.7814,0.7814,0.7813,0.7813,679299988.0
2008-10-14 14:36:00,0.7814,0.7814,0.7813,0.7813,679299988.0
2008-10-14 14:37:00,0.7812,0.7814,0.7812,0.7814,679299988.0
2008-10-14 14:38:00,0.7813,0.7814,0.7813,0.7813,679299988.0
2008-10-14 14:39:00,0.7814,0.7818,0.7814,0.7818,679299988.0
2008-10-14 14:40:00,0.7817,0.7819,0.7817,0.7818,679299988.0
2008-10-14 14:41:00,0.7819,0.782,0.7818,0.782,679299988.0
2008-10-14 14:42:00,0.7819,0.7819,0.7817,0.7817,679299988.0
2008-10-14 14:43:00,0.7818,0.7819,0.7818,0.7819,679299988.0
2008-10-14 14:44:00,0.7818,0.7818,0.7817,0.7817,679299988.0
2008-10-14 14:45:00,0.7818,0.7823,0.7817,0.7823,679299988.0
2008-10-14 14:46:00,0.7824,0.7824,0.7822,0.7822,679299988.0
2008-10-14 14:47:00,0.7821,0.7822,0.782,0.7821,679299988.0
2008-10-14 14:48:00,0.782,0.782,0.7818,0.782,679299988.0
2008-10-14 14:49:00,0.7819,0.782,0.7815,0.7817,679299988.0
2008-10-14 14:50:00,0.7816,0.7816,0.7813,0.7814,679299988.0
2008-10-14 14:51:00,0.7815,0.7819,0.7815,0.7817,679299988.0
2008-10-14 14:52:00,0.7818,0.7819,0.7815,0.7815,679299988.0
2008-10-14 14:53:00,0.7816,0.7819,0.7815,0.7819,679299988.0
2008-10-14 14:54:00,0.782,0.782,0.7817,0.7818,679299988.0
2008-10-14 14:55:00,0.7819,0.782,0.7818,0.7819,679299988.0
2008-10-14 14:56:00,0.7818,0.7821,0.7818,0.7819,679299988.0
2008-10-14 14:57:00,0.782,0.7821,0.7819,0.7819,679299988.0
2008-10-14 14:58:00,0.7818,0.782,0.7817,0.7819,679299988.0
2008-10-14 14:59:00,0.782,0.7823,0.782,0.7823,679299988.0
2008-10-14 15:00:00,0.7824,0.7825,0.7823,0.7824,679299988.0
2008-10-14 15:01:00,0.7823,0.7824,0.7823,0.7823,679299988.0
2008-10-14 15:02:00,0.7824,0.7825,0.7823,0.7824,679299988.0
2008-10-14 15:03:00,0.7825,0.7827,0.7824,0.7826,679299988.0
2008-10-14 15:04:00,0.7825,0.7827,0.7825,0.7827,679299988.0
2008-10-14 15:05:00,0.7826,0.7826,0.7825,0.7826,679299988.0
2008-10-14 15:06:00,0.7825,0.7826,0.7825,0.7826,679299988.0
2008-10-14 15:07:00,0.7825,0.7826,0.7824,0.7826,679299988.0
2008-10-14 15:08:00,0.7827,0.7827,0.7824,0.7825,679299988.0
2008-10-14 15:09:00,0.7824,0.7824,0.7822,0.7823,679299988.0
2008-10-14 15:10:00,0.7822,0.7823,0.7821,0.7822,679299988.0
2008-10-14 15:11:00,0.7823,0.7824,0.7822,0.7823,679299988.0
2008-10-14 15:12:00,0.7822,0.7824,0.7822,0.7823,679299988.0
2008-10-14 15:13:00,0.7822,0.7823,0.782,0.782,679299988.0
2008-10-14 15:14:00,0.7821,0.7822,0.782,0.7822,679299988.0
2008-10-14 15:15:00,0.7823,0.7824,0.7821,0.7823,679299988.0
2008-10-14 15:16:00,0.7824,0.7824,0.7823,0.7823,679299988.0
2008-10-14 15:17:00,0.7822,0.7824,0.7822,0.7823,679299988.0
2008-10-14 15:18:00,0.7824,0.7824,0.7823,0.7824,679299988.0
2008-10-14 15:19:00,0.7823,0.7827,0.7823,0.7827,679299988.0
2008-10-14 15:20:00,0.7826,0.7827,0.7826,0.7827,679299988.0
2008-10-14 15:21:00,0.7826,0.7826,0.7825,0.7826,679299988.0
2008-10-14 15:22:00,0.7825,0.7826,0.7824,0.7825,679299988.0
2008-10-14 15:23:00,0.7824,0.7825,0.7824,0.7824,679299988.0
2008-10-14 15:24:00,0.7823,0.7824,0.782,0.7821,679299988.0
2008-10-14 15:25:00,0.782,0.7822,0.782,0.782,679299988.0
2008-10-14 15:26:00,0.7821,0.7822,0.782,0.7822,679299988.0
2008-10-14 15:27:00,0.7821,0.7823,0.782,0.782,679299988.0
2008-10-14 15:28:00,0.7821,0.7821,0.782,0.782,679299988.0
2008-10-14 15:29:00,0.7819,0.7819,0.7817,0.7818,679299988.0
2008-10-14 15:30:00,0.7817,0.782,0.7817,0.7819,679299988.0
2008-10-14 15:31:00,0.7818,0.7818,0.7814,0.7815,679299988.0
2008-10-14 15:32:00,0.7816,0.7817,0.7814,0.7816,679299988.0
2008-10-14 15:33:00,0.7815,0.7815,0.7813,0.7813,679299988.0
2008-10-14 15:34:00,0.7812,0.7813,0.7811,0.7813,679299988.0
2008-10-14 15:35:00,0.7812,0.7812,0.7812,0.7812,679299988.0
2008-10-14 15:36:00,0.7811,0.7812,0.7811,0.7812,679299988.0
2008-10-14 15:37:00,0.7811,0.7812,0.7808,0.781,679299988.0
2008-10-14 15:38:00,0.7809,0.7812,0.7809,0.7811,679299988.0
2008-10-14 15:39:00,0.7812,0.7812,0.781,0.7812,679299988.0
2008-10-14 15:40:00,0.7811,0.7812,0.781,0.7811,679299988.0
2008-10-14 15:41:00,0.7812,0.7816,0.7812,0.7815,679299988.0
2008-10-14 15:42:00,0.7816,0.7817,0.7813,0.7813,679299988.0
2008-10-14 15:43:00,0.7812,0.7812,0.781,0.7811,679299988.0
2008-10-14 15:44:00,0.781,0.781,0.7807,0.781,679299988.0
2008-10-14 15:45:00,0.7809,0.7811,0.7809,0.7811,679299988.0
2008-10-14 15:46:00,0.7812,0.7812,0.7807,0.7809,679299988.0
2008-10-14 15:47:00,0.781,0.7811,0.7807,0.7808,679299988.0
2008-10-14 15:48:00,0.7807,0.7808,0.7804,0.7805,679299988.0
2008-10-14 15:49:00,0.7806,0.7806,0.7804,0.7804,679299988.0
2008-10-14 15:50:00,0.7805,0.7805,0.7802,0.7802,679299988.0
2008-10-14 15:51:00,0.7801,0.7802,0.78,0.7801,679299988.0
2008-10-14 15:52:00,0.7802,0.7802,0.78,0.7802,679299988.0
2008-10-14 15:53:00,0.7801,0.7802,0.78,0.7801,679299988.0
2008-10-14 15:54:00,0.78,0.7802,0.7799,0.7801,679299988.0
2008-10-14 15:55:00,0.78,0.7801,0.7798,0.7798,679299988.0
2008-10-14 15:56:00,0.7797,0.7798,0.7795,0.7797,679299988.0
2008-10-14 15:57:00,0.7796,0.7796,0.7794,0.7795,679299988.0
2008-10-14 15:58:00,0.7796,0.7797,0.7794,0.7795,679299988.0
2008-10-14 15:59:00,0.7796,0.7796,0.7795,0.7796,679299988.0
2008-10-14 16:00:00,0.7795,0.7796,0.7794,0.7794,679299988.0
2008-10-14 16:01:00,0.7795,0.7797,0.7791,0.7791,679299988.0
2008-10-14 16:02:00,0.779,0.7792,0.7788,0.7792,679299988.0
2008-10-14 16:03:00,0.7793,0.7795,0.7793,0.7794,679299988.0
2008-10-14 16:04:00,0.7795,0.7796,0.7794,0.7796,679299988.0
2008-10-14 16:05:00,0.7795,0.7795,0.7791,0.7791,679299988.0
2008-10-14 16:06:00,0.7792,0.7792,0.779,0.7791,679299988.0
2008-10-14 16:07:00,0.7792,0.7792,0.779,0.7791,679299988.0
2008-10-14 16:08:00,0.7788,0.779,0.7787,0.7788,679299988.0
2008-10-14 16:09:00,0.7789,0.779,0.7786,0.7789,679299988.0
2008-10-14 16:10:00,0.779,0.779,0.7787,0.7788,679299988.0
2008-10-14 16:11:00,0.7787,0.779,0.7785,0.7789,679299988.0
2008-10-14 16:12:00,0.7788,0.779,0.7787,0.779,679299988.0
2008-10-14 16:13:00,0.7791,0.7792,0.779,0.7791,679299988.0
2008-10-14 16:14:00,0.7792,0.7792,0.7791,0.7792,679299988.0
2008-10-14 16:15:00,0.7791,0.7791,0.7789,0.7789,679299988.0
2008-10-14 16:16:00,0.779,0.7792,0.7789,0.779,679299988.0
2008-10-14 16:17:00,0.7792,0.7794,0.7792,0.7792,679299988.0
2008-10-14 16:18:00,0.7791,0.7793,0.7791,0.7793,679299988.0
2008-10-14 16:19:00,0.7794,0.7796,0.7793,0.7794,679299988.0
2008-10-14 16:20:00,0.7793,0.7795,0.7793,0.7795,679299988.0
2008-10-14 16:21:00,0.7794,0.7798,0.7794,0.7794,679299988.0
2008-10-14 16:22:00,0.7793,0.7795,0.7793,0.7795,679299988.0
2008-10-14 16:23:00,0.7794,0.7795,0.7793,0.7793,679299988.0
2008-10-14 16:24:00,0.7792,0.7794,0.7788,0.779,679299988.0
2008-10-14 16:25:00,0.7788,0.7788,0.7786,0.7787,679299988.0
2008-10-14 16:26:00,0.7786,0.7786,0.7783,0.7783,679299988.0
2008-10-14 16:27:00,0.7784,0.7786,0.7783,0.7786,679299988.0
2008-10-14 16:28:00,0.7785,0.7789,0.7785,0.7788,679299988.0
2008-10-14 16:29:00,0.7789,0.7789,0.7785,0.7785,679299988.0
2008-10-14 16:30:00,0.7786,0.7788,0.7786,0.7787,679299988.0
2008-10-14 16:31:00,0.7788,0.7788,0.7785,0.7785,679299988.0
2008-10-14 16:32:00,0.7786,0.7787,0.7786,0.7786,679299988.0
2008-10-14 16:33:00,0.7785,0.7787,0.7781,0.7782,679299988.0
2008-10-14 16:34:00,0.7781,0.7781,0.778,0.778,679299988.0
2008-10-14 16:35:00,0.7781,0.7782,0.7779,0.778,679299988.0
2008-10-14 16:36:00,0.7779,0.778,0.7774,0.7775,679299988.0
2008-10-14 16:37:00,0.7776,0.7776,0.7773,0.7773,679299988.0
2008-10-14 16:38:00,0.7772,0.7773,0.7771,0.7772,679299988.0
2008-10-14 16:39:00,0.7771,0.7774,0.7771,0.7774,679299988.0
2008-10-14 16:40:00,0.7773,0.7776,0.7773,0.7775,679299988.0
2008-10-14 16:41:00,0.7776,0.7776,0.7772,0.7772,679299988.0
2008-10-14 16:42:00,0.7773,0.7773,0.7768,0.7768,679299988.0
2008-10-14 16:43:00,0.7767,0.7768,0.7766,0.7768,679299988.0
2008-10-14 16:44:00,0.7766,0.7768,0.7766,0.7768,679299988.0
2008-10-14 16:45:00,0.7769,0.7769,0.7767,0.7767,679299988.0
2008-10-14 16:46:00,0.7766,0.7767,0.7762,0.7762,679299988.0
2008-10-14 16:47:00,0.7763,0.7765,0.7762,0.7765,679299988.0
2008-10-14 16:48:00,0.7766,0.7772,0.7765,0.7772,679299988.0
2008-10-14 16:49:00,0.7771,0.7775,0.7771,0.7775,679299988.0
2008-10-14 16:50:00,0.7776,0.7777,0.7775,0.7776,679299988.0
2008-10-14 16:51:00,0.7777,0.7777,0.7771,0.7772,679299988.0
2008-10-14 16:52:00,0.7771,0.7776,0.7771,0.7775,679299988.0
2008-10-14 16:53:00,0.7774,0.7777,0.7774,0.7777,679299988.0
2008-10-14 16:54:00,0.7776,0.7777,0.7772,0.7775,679299988.0
2008-10-14 16:55:00,0.7776,0.7777,0.7775,0.7775,679299988.0
2008-10-14 16:56:00,0.7776,0.7776,0.7775,0.7776,679299988.0
2008-10-14 16:57:00,0.7775,0.7776,0.7772,0.7773,679299988.0
2008-10-14 16:58:00,0.7771,0.7775,0.7771,0.7772,679299988.0
2008-10-14 16:59:00,0.7773,0.7773,0.7769,0.7772,679299988.0
2008-10-14 17:00:00,0.7773,0.7774,0.777,0.7774,679299988.0
2008-10-14 17:01:00,0.7773,0.7776,0.7773,0.7775,679299988.0
2008-10-14 17:02:00,0.7776,0.7776,0.7775,0.7775,679299988.0
2008-10-14 17:03:00,0.7774,0.7775,0.7773,0.7775,679299988.0
2008-10-14 17:04:00,0.7774,0.7776,0.7774,0.7775,679299988.0
2008-10-14 17:05:00,0.7776,0.7778,0.7775,0.7778,679299988.0
2008-10-14 17:06:00,0.7779,0.7779,0.7777,0.7778,679299988.0
2008-10-14 17:07:00,0.7777,0.7782,0.7777,0.7781,679299988.0
2008-10-14 17:08:00,0.7782,0.7783,0.7781,0.7783,679299988.0
2008-10-14 17:09:00,0.7784,0.7785,0.7783,0.7783,679299988.0
2008-10-14 17:10:00,0.7784,0.7787,0.7782,0.7787,679299988.0
2008-10-14 17:11:00,0.7786,0.7792,0.7786,0.7791,679299988.0
2008-10-14 17:12:00,0.779,0.7792,0.7789,0.7789,679299988.0
2008-10-14 17:13:00,0.7788,0.7789,0.7787,0.7788,679299988.0
2008-10-14 17:14:00,0.7787,0.7789,0.7787,0.7789,679299988.0
2008-10-14 17:15:00,0.779,0.7792,0.7789,0.7789,679299988.0
2008-10-14 17:16:00,0.779,0.779,0.7789,0.779,679299988.0
2008-10-14 17:17:00,0.7791,0.7794,0.7791,0.7793,679299988.0
2008-10-14 17:18:00,0.7792,0.7794,0.7792,0.7792,679299988.0
2008-10-14 17:19:00,0.7791,0.7792,0.7789,0.7791,679299988.0
2008-10-14 17:20:00,0.7792,0.7794,0.7792,0.7793,679299988.0
2008-10-14 17:21:00,0.7792,0.7793,0.7791,0.7791,679299988.0
2008-10-14 17:22:00,0.7792,0.7793,0.7792,0.7793,679299988.0
2008-10-14 17:23:00,0.7792,0.7792,0.7789,0.779,679299988.0
2008-10-14 17:24:00,0.7791,0.7792,0.779,0.779,679299988.0
2008-10-14 17:25:00,0.7791,0.7792,0.779,0.7791,679299988.0
2008-10-14 17:26:00,0.7792,0.7796,0.7791,0.7796,679299988.0
2008-10-14 17:27:00,0.7795,0.7796,0.7794,0.7795,679299988.0
2008-10-14 17:28:00,0.7796,0.7799,0.7795,0.7797,679299988.0
2008-10-14 17:29:00,0.7798,0.7798,0.7795,0.7796,679299988.0
2008-10-14 17:30:00,0.7795,0.7795,0.7794,0.7794,679299988.0
2008-10-14 17:31:00,0.7795,0.7796,0.7795,0.7795,679299988.0
2008-10-14 17:32:00,0.7796,0.7797,0.7795,0.7796,679299988.0
2008-10-14 17:33:00,0.7797,0.7798,0.7796,0.7798,679299988.0
2008-10-14 17:34:00,0.7799,0.78,0.7799,0.7799,679299988.0
2008-10-14 17:35:00,0.78,0.7804,0.7799,0.7803,679299988.0
2008-10-14 17:36:00,0.7804,0.7805,0.7803,0.7803,679299988.0
2008-10-14 17:37:00,0.7804,0.7805,0.7803,0.7804,679299988.0
2008-10-14 17:38:00,0.7803,0.7805,0.7803,0.7805,679299988.0
2008-10-14 17:39:00,0.7804,0.7808,0.7804,0.7808,679299988.0
2008-10-14 17:40:00,0.7807,0.7809,0.7807,0.7809,679299988.0
2008-10-14 17:41:00,0.781,0.7815,0.781,0.7814,679299988.0
2008-10-14 17:42:00,0.7813,0.782,0.7813,0.7818,679299988.0
2008-10-14 17:43:00,0.7817,0.7818,0.7813,0.7814,679299988.0
2008-10-14 17:44:00,0.7813,0.7814,0.7811,0.7811,679299988.0
2008-10-14 17:45:00,0.7812,0.7815,0.7811,0.7814,679299988.0
2008-10-14 17:46:00,0.7813,0.7816,0.7813,0.7815,679299988.0
2008-10-14 17:47:00,0.7816,0.7817,0.7815,0.7816,679299988.0
2008-10-14 17:48:00,0.7817,0.7818,0.7815,0.7816,679299988.0
2008-10-14 17:49:00,0.7815,0.7817,0.7814,0.7816,679299988.0
2008-10-14 17:50:00,0.7815,0.7816,0.7814,0.7814,679299988.0
2008-10-14 17:51:00,0.7813,0.7813,0.781,0.781,679299988.0
2008-10-14 17:52:00,0.7811,0.7812,0.7811,0.7812,679299988.0
2008-10-14 17:53:00,0.7813,0.7813,0.7812,0.7813,679299988.0
2008-10-14 17:54:00,0.7814,0.7814,0.7813,0.7813,679299988.0
2008-10-14 17:55:00,0.7812,0.7813,0.7811,0.7811,679299988.0
2008-10-14 17:56:00,0.7812,0.7812,0.7811,0.7811,679299988.0
2008-10-14 17:57:00,0.7812,0.7813,0.7811,0.7813,679299988.0
2008-10-14 17:58:00,0.7814,0.7814,0.7813,0.7814,679299988.0
2008-10-14 17:59:00,0.7813,0.7815,0.7813,0.7814,679299988.0
2008-10-14 18:00:00,0.7813,0.7816,0.7813,0.7814,679299988.0
2008-10-14 18:01:00,0.7813,0.7816,0.7813,0.7814,679299988.0
2008-10-14 18:02:00,0.7813,0.7814,0.7813,0.7814,679299988.0
2008-10-14 18:03:00,0.7813,0.7816,0.7812,0.7815,679299988.0
2008-10-14 18:04:00,0.7814,0.7815,0.7813,0.7813,679299988.0
2008-10-14 18:05:00,0.7814,0.7816,0.7814,0.7816,679299988.0
2008-10-14 18:06:00,0.7815,0.782,0.7814,0.782,679299988.0
2008-10-14 18:07:00,0.7819,0.782,0.7818,0.7819,679299988.0
2008-10-14 18:08:00,0.7818,0.7822,0.7818,0.7822,679299988.0
2008-10-14 18:09:00,0.7823,0.7828,0.7822,0.7825,679299988.0
2008-10-14 18:10:00,0.7824,0.7824,0.7818,0.7819,679299988.0
2008-10-14 18:11:00,0.782,0.7822,0.7818,0.7818,679299988.0
2008-10-14 18:12:00,0.7819,0.7819,0.7818,0.7818,679299988.0
2008-10-14 18:13:00,0.7819,0.782,0.7818,0.7819,679299988.0
2008-10-14 18:14:00,0.782,0.7821,0.7818,0.7818,679299988.0
2008-10-14 18:15:00,0.7819,0.7821,0.7818,0.7819,679299988.0
2008-10-14 18:16:00,0.782,0.7821,0.782,0.7821,679299988.0
2008-10-14 18:17:00,0.7822,0.7822,0.782,0.782,679299988.0
2008-10-14 18:18:00,0.7821,0.7824,0.782,0.7824,679299988.0
2008-10-14 18:19:00,0.7825,0.7825,0.7822,0.7823,679299988.0
2008-10-14 18:20:00,0.7824,0.7825,0.7823,0.7825,679299988.0
2008-10-14 18:21:00,0.7824,0.7825,0.7823,0.7823,679299988.0
2008-10-14 18:22:00,0.7824,0.7825,0.7823,0.7824,679299988.0
2008-10-14 18:23:00,0.7825,0.7826,0.7825,0.7826,679299988.0
2008-10-14 18:24:00,0.7825,0.7827,0.7824,0.7825,679299988.0
2008-10-14 18:25:00,0.7824,0.7824,0.782,0.7821,679299988.0
2008-10-14 18:26:00,0.782,0.7821,0.7819,0.7821,679299988.0
2008-10-14 18:27:00,0.7822,0.7824,0.7821,0.7822,679299988.0
2008-10-14 18:28:00,0.7821,0.7822,0.782,0.782,679299988.0
2008-10-14 18:29:00,0.7821,0.7823,0.782,0.7823,679299988.0
2008-10-14 18:30:00,0.7822,0.7822,0.782,0.782,679299988.0
2008-10-14 18:31:00,0.7819,0.782,0.7815,0.7815,679299988.0
2008-10-14 18:32:00,0.7816,0.7818,0.7815,0.7818,679299988.0
2008-10-14 18:33:00,0.7819,0.7819,0.7819,0.7819,679299988.0
2008-10-14 18:34:00,0.7818,0.7818,0.7815,0.7815,679299988.0
2008-10-14 18:35:00,0.7814,0.7819,0.7814,0.7816,679299988.0
2008-10-14 18:36:00,0.7815,0.7816,0.7803,0.7804,679299988.0
2008-10-14 18:37:00,0.7805,0.7807,0.7802,0.7806,679299988.0
2008-10-14 18:38:00,0.7807,0.7808,0.7804,0.7806,679299988.0
2008-10-14 18:39:00,0.7807,0.781,0.7807,0.781,679299988.0
2008-10-14 18:40:00,0.7809,0.7809,0.7806,0.7808,679299988.0
2008-10-14 18:41:00,0.7807,0.7808,0.7805,0.7807,679299988.0
2008-10-14 18:42:00,0.7806,0.7809,0.7805,0.7807,679299988.0
2008-10-14 18:43:00,0.7808,0.7812,0.7807,0.7812,679299988.0
2008-10-14 18:44:00,0.7813,0.7813,0.7807,0.7807,679299988.0
2008-10-14 18:45:00,0.7808,0.7812,0.7807,0.7812,679299988.0
2008-10-14 18:46:00,0.7813,0.7816,0.7813,0.7815,679299988.0
2008-10-14 18:47:00,0.7814,0.7814,0.7813,0.7813,679299988.0
2008-10-14 18:48:00,0.7814,0.7816,0.7814,0.7816,679299988.0
2008-10-14 18:49:00,0.7815,0.7816,0.7815,0.7816,679299988.0
2008-10-14 18:50:00,0.7817,0.7817,0.7816,0.7816,679299988.0
2008-10-14 18:51:00,0.78155,0.78165,0.78155,0.78165,679299988.0
2008-10-14 18:52:00,0.7816,0.7819,0.7815,0.7818,645900002.0
2008-10-14 18:53:00,0.7819,0.7819,0.7816,0.7818,645900002.0
2008-10-14 18:54:00,0.7817,0.7824,0.7817,0.7824,645900002.0
2008-10-14 18:55:00,0.7823,0.7826,0.7821,0.7826,645900002.0
2008-10-14 18:56:00,0.7825,0.7825,0.782,0.7822,645900002.0
2008-10-14 18:57:00,0.7821,0.7821,0.7819,0.7819,645900002.0
2008-10-14 18:58:00,0.782,0.782,0.7817,0.7819,645900002.0
2008-10-14 18:59:00,0.782,0.782,0.7818,0.7819,645900002.0
2008-10-14 19:00:00,0.782,0.782,0.7818,0.782,645900002.0
2008-10-14 19:01:00,0.7821,0.7823,0.7821,0.7823,645900002.0
2008-10-14 19:02:00,0.7822,0.7823,0.7822,0.7822,645900002.0
2008-10-14 19:03:00,0.7823,0.7824,0.7821,0.7823,645900002.0
2008-10-14 19:04:00,0.7824,0.7826,0.7824,0.7825,645900002.0
2008-10-14 19:05:00,0.7824,0.7825,0.7822,0.7825,645900002.0
2008-10-14 19:06:00,0.7824,0.7828,0.7824,0.7828,645900002.0
2008-10-14 19:07:00,0.7827,0.7832,0.7827,0.7829,645900002.0
2008-10-14 19:08:00,0.7828,0.7829,0.7822,0.7824,645900002.0
2008-10-14 19:09:00,0.7825,0.7825,0.7823,0.7823,645900002.0
2008-10-14 19:10:00,0.7822,0.7823,0.7822,0.7823,645900002.0
2008-10-14 19:11:00,0.7822,0.7822,0.7819,0.782,645900002.0
2008-10-14 19:12:00,0.7819,0.782,0.7818,0.7818,645900002.0
2008-10-14 19:13:00,0.7819,0.7824,0.7818,0.7819,645900002.0
2008-10-14 19:14:00,0.7818,0.7823,0.7818,0.7822,645900002.0
2008-10-14 19:15:00,0.7821,0.7822,0.7819,0.7819,645900002.0
2008-10-14 19:16:00,0.782,0.7821,0.7819,0.782,645900002.0
2008-10-14 19:17:00,0.7819,0.782,0.7817,0.7817,645900002.0
2008-10-14 19:18:00,0.7816,0.7821,0.7816,0.7819,645900002.0
2008-10-14 19:19:00,0.782,0.7823,0.7819,0.7822,645900002.0
2008-10-14 19:20:00,0.78225,0.78225,0.7822,0.7822,645900002.0
2008-10-14 19:21:00,0.7821,0.7822,0.782,0.7822,1989299996.0
2008-10-14 19:22:00,0.7821,0.7821,0.7819,0.7821,1989299996.0
2008-10-14 19:23:00,0.7822,0.7822,0.782,0.782,1989299996.0
2008-10-14 19:24:00,0.7821,0.7821,0.7817,0.782,1989299996.0
2008-10-14 19:25:00,0.7819,0.7822,0.7819,0.7821,1989299996.0
2008-10-14 19:26:00,0.782,0.7825,0.782,0.7823,1989299996.0
2008-10-14 19:27:00,0.7822,0.7823,0.7821,0.7822,1989299996.0
2008-10-14 19:28:00,0.7821,0.7822,0.7818,0.7821,1989299996.0
2008-10-14 19:29:00,0.782,0.7822,0.782,0.7821,1989299996.0
2008-10-14 19:30:00,0.7822,0.7822,0.7821,0.7822,1989299996.0
2008-10-14 19:31:00,0.7823,0.7823,0.7822,0.7823,1989299996.0
2008-10-14 19:32:00,0.7822,0.7823,0.782,0.7821,1989299996.0
2008-10-14 19:33:00,0.7822,0.7822,0.7821,0.7822,1989299996.0
2008-10-14 19:34:00,0.7823,0.7826,0.7822,0.7825,1989299996.0
2008-10-14 19:35:00,0.7826,0.7827,0.7825,0.7826,1989299996.0
2008-10-14 19:36:00,0.7827,0.7828,0.7826,0.7828,1989299996.0
2008-10-14 19:37:00,0.7829,0.783,0.7823,0.7824,1989299996.0
2008-10-14 19:38:00,0.7825,0.783,0.7824,0.7829,1989299996.0
2008-10-14 19:39:00,0.7828,0.783,0.7827,0.7828,1989299996.0
2008-10-14 19:40:00,0.7827,0.7828,0.7827,0.7828,1989299996.0
2008-10-14 19:41:00,0.7829,0.7829,0.7827,0.7828,1989299996.0
2008-10-14 19:42:00,0.7827,0.7828,0.7826,0.7826,1989299996.0
2008-10-14 19:43:00,0.78255,0.78255,0.7825,0.7825,1989299996.0
2008-10-14 19:44:00,0.7824,0.7827,0.7824,0.7824,1878299973.0
2008-10-14 19:45:00,0.7825,0.7825,0.7823,0.7824,1878299973.0
2008-10-14 19:46:00,0.7825,0.7829,0.7823,0.7826,1878299973.0
2008-10-14 19:47:00,0.7827,0.7828,0.7825,0.7828,1878299973.0
2008-10-14 19:48:00,0.7829,0.7829,0.7827,0.7827,1878299973.0
2008-10-14 19:49:00,0.7828,0.7828,0.7827,0.7827,1878299973.0
2008-10-14 19:50:00,0.7826,0.783,0.7824,0.783,1878299973.0
2008-10-14 19:51:00,0.7829,0.7831,0.7828,0.7828,1878299973.0
2008-10-14 19:52:00,0.7829,0.783,0.7829,0.7829,1878299973.0
2008-10-14 19:53:00,0.783,0.7833,0.783,0.7833,1878299973.0
2008-10-14 19:54:00,0.7834,0.7834,0.7833,0.7833,1878299973.0
2008-10-14 19:55:00,0.7832,0.7833,0.7832,0.7833,1878299973.0
2008-10-14 19:56:00,0.7832,0.7834,0.7832,0.7834,1878299973.0
2008-10-14 19:57:00,0.7833,0.7834,0.7833,0.7833,1878299973.0
2008-10-14 19:58:00,0.7832,0.7834,0.7832,0.7833,1878299973.0
2008-10-14 19:59:00,0.7834,0.7834,0.7833,0.7833,1878299973.0
2008-10-14 20:00:00,0.7832,0.7833,0.7827,0.7833,1878299973.0
2008-10-14 20:01:00,0.7832,0.7834,0.7832,0.7834,1878299973.0
2008-10-14 20:02:00,0.7833,0.7834,0.7833,0.7833,1878299973.0
2008-10-14 20:03:00,0.7832,0.7833,0.783,0.7831,1878299973.0
2008-10-14 20:04:00,0.7832,0.7832,0.7828,0.7828,1878299973.0
2008-10-14 20:05:00,0.7829,0.7833,0.7829,0.7832,1878299973.0
2008-10-14 20:06:00,0.7831,0.7832,0.7829,0.7829,1878299973.0
2008-10-14 20:07:00,0.7828,0.7828,0.7827,0.7828,1878299973.0
2008-10-14 20:08:00,0.7829,0.7829,0.7828,0.7828,1878299973.0
2008-10-14 20:09:00,0.7827,0.7827,0.7826,0.7827,1878299973.0
2008-10-14 20:10:00,0.7828,0.7828,0.7826,0.7826,1878299973.0
2008-10-14 20:11:00,0.7825,0.7826,0.7823,0.7826,1878299973.0
2008-10-14 20:12:00,0.7825,0.7827,0.7825,0.7825,1878299973.0
2008-10-14 20:13:00,0.7824,0.7828,0.7824,0.7828,1878299973.0
2008-10-14 20:14:00,0.7829,0.7832,0.7828,0.7831,1878299973.0
2008-10-14 20:15:00,0.7832,0.7834,0.7832,0.7834,1878299973.0
2008-10-14 20:16:00,0.7833,0.7834,0.783,0.7833,1878299973.0
2008-10-14 20:17:00,0.7834,0.784,0.7834,0.7839,1878299973.0
2008-10-14 20:18:00,0.784,0.784,0.7838,0.7839,1878299973.0
2008-10-14 20:19:00,0.784,0.7841,0.7839,0.7841,1878299973.0
2008-10-14 20:20:00,0.784,0.7842,0.784,0.7841,1878299973.0
2008-10-14 20:21:00,0.784,0.7843,0.784,0.7842,1878299973.0
2008-10-14 20:22:00,0.7841,0.7842,0.784,0.784,1878299973.0
2008-10-14 20:23:00,0.7841,0.7841,0.7839,0.7839,1878299973.0
2008-10-14 20:24:00,0.784,0.7841,0.7839,0.784,1878299973.0
2008-10-14 20:25:00,0.7839,0.784,0.7836,0.7837,1878299973.0
2008-10-14 20:26:00,0.7838,0.7838,0.7835,0.7836,1878299973.0
2008-10-14 20:27:00,0.7835,0.7836,0.7833,0.7834,1878299973.0
2008-10-14 20:28:00,0.7835,0.7836,0.7835,0.7835,1878299973.0
2008-10-14 20:29:00,0.7836,0.7836,0.7832,0.7832,1878299973.0
2008-10-14 20:30:00,0.7833,0.7834,0.7832,0.7832,1878299973.0
2008-10-14 20:31:00,0.7831,0.7836,0.7831,0.7836,1878299973.0
2008-10-14 20:32:00,0.7835,0.7836,0.7832,0.7832,1878299973.0
2008-10-14 20:33:00,0.7833,0.7834,0.7832,0.7833,1878299973.0
2008-10-14 20:34:00,0.7834,0.7834,0.7832,0.7832,1878299973.0
2008-10-14 20:35:00,0.78315,0.7832,0.7831,0.7831,1878299973.0
2008-10-14 20:36:00,0.7832,0.7832,0.7829,0.783,1888100001.0
2008-10-14 20:37:00,0.7831,0.7832,0.783,0.7831,1888100001.0
2008-10-14 20:38:00,0.7832,0.7832,0.7831,0.7831,1888100001.0
2008-10-14 20:39:00,0.7832,0.7833,0.7831,0.7831,1888100001.0
2008-10-14 20:40:00,0.783,0.7831,0.783,0.7831,1888100001.0
2008-10-14 20:41:00,0.783,0.7831,0.7828,0.7829,1888100001.0
2008-10-14 20:42:00,0.783,0.783,0.7825,0.7827,1888100001.0
2008-10-14 20:43:00,0.7828,0.7828,0.7826,0.7827,1888100001.0
2008-10-14 20:44:00,0.7828,0.7829,0.7828,0.7829,1888100001.0
2008-10-14 20:45:00,0.7828,0.7829,0.7827,0.7827,1888100001.0
2008-10-14 20:46:00,0.7826,0.7827,0.7825,0.7826,1888100001.0
2008-10-14 20:47:00,0.7827,0.783,0.7826,0.7829,1888100001.0
2008-10-14 20:48:00,0.7828,0.7831,0.7828,0.7831,1888100001.0
2008-10-14 20:49:00,0.783,0.7831,0.783,0.783,1888100001.0
2008-10-14 20:50:00,0.7829,0.7829,0.7826,0.7827,1888100001.0
2008-10-14 20:51:00,0.7826,0.7826,0.7825,0.7826,1888100001.0
2008-10-14 20:52:00,0.7827,0.7829,0.7827,0.7828,1888100001.0
2008-10-14 20:53:00,0.7827,0.7828,0.7823,0.7824,1888100001.0
2008-10-14 20:54:00,0.7823,0.7832,0.7823,0.783,1888100001.0
2008-10-14 20:55:00,0.7831,0.7831,0.7825,0.7826,1888100001.0
2008-10-14 20:56:00,0.7827,0.7828,0.7825,0.7825,1888100001.0
2008-10-14 20:57:00,0.7824,0.7824,0.7823,0.7824,1888100001.0
2008-10-14 20:58:00,0.7823,0.7824,0.7823,0.7824,1888100001.0
2008-10-14 20:59:00,0.7825,0.7828,0.7825,0.7827,1888100001.0
2008-10-14 21:00:00,0.7828,0.7828,0.7823,0.7824,1888100001.0
2008-10-14 21:01:00,0.7825,0.7825,0.7824,0.7825,1888100001.0
2008-10-14 21:02:00,0.7826,0.7826,0.7825,0.7825,1888100001.0
2008-10-14 21:03:00,0.7824,0.7825,0.7824,0.7825,1888100001.0
2008-10-14 21:04:00,0.7824,0.7825,0.7823,0.7823,1888100001.0
2008-10-14 21:05:00,0.7824,0.7825,0.7823,0.7825,1888100001.0
2008-10-14 21:06:00,0.7824,0.7825,0.7823,0.7824,1888100001.0
2008-10-14 21:07:00,0.7823,0.7824,0.7822,0.7823,1888100001.0
2008-10-14 21:08:00,0.7824,0.7826,0.7824,0.7826,1888100001.0
2008-10-14 21:09:00,0.7825,0.7827,0.7824,0.7824,1888100001.0
2008-10-14 21:10:00,0.7825,0.7828,0.7823,0.7828,1888100001.0
2008-10-14 21:11:00,0.7827,0.7828,0.7825,0.7828,1888100001.0
2008-10-14 21:12:00,0.7829,0.7831,0.7828,0.7829,1888100001.0
2008-10-14 21:13:00,0.783,0.7833,0.7829,0.7832,1888100001.0
2008-10-14 21:14:00,0.7833,0.7833,0.7831,0.7832,1888100001.0
2008-10-14 21:15:00,0.7831,0.7831,0.7829,0.783,1888100001.0
2008-10-14 21:16:00,0.7829,0.7831,0.7829,0.783,1888100001.0
2008-10-14 21:17:00,0.7829,0.7831,0.7829,0.783,1888100001.0
2008-10-14 21:18:00,0.7831,0.7831,0.7828,0.7829,1888100001.0
2008-10-14 21:19:00,0.7828,0.7831,0.7828,0.7828,1888100001.0
2008-10-14 21:20:00,0.7829,0.7833,0.7829,0.7831,1888100001.0
2008-10-14 21:21:00,0.7832,0.7832,0.7831,0.7832,1888100001.0
2008-10-14 21:22:00,0.78315,0.7832,0.7831,0.7831,1888100001.0
2008-10-14 21:23:00,0.7831,0.7832,0.783,0.783,1768900026.0
2008-10-14 21:24:00,0.7829,0.783,0.7829,0.7829,1768900026.0
2008-10-14 21:25:00,0.783,0.783,0.7828,0.7828,1768900026.0
2008-10-14 21:26:00,0.7829,0.783,0.7828,0.7828,1768900026.0
2008-10-14 21:27:00,0.7829,0.7831,0.7825,0.783,1768900026.0
2008-10-14 21:28:00,0.7829,0.7829,0.7827,0.7829,1768900026.0
2008-10-14 21:29:00,0.783,0.7832,0.783,0.7831,1768900026.0
2008-10-14 21:30:00,0.783,0.7833,0.783,0.783,1768900026.0
2008-10-14 21:31:00,0.7829,0.783,0.7828,0.7829,1768900026.0
2008-10-14 21:32:00,0.7828,0.783,0.7828,0.783,1768900026.0
2008-10-14 21:33:00,0.7831,0.7832,0.783,0.7832,1768900026.0
2008-10-14 21:34:00,0.7831,0.7832,0.7829,0.783,1768900026.0
2008-10-14 21:35:00,0.7829,0.783,0.7829,0.783,1768900026.0
2008-10-14 21:36:00,0.7829,0.783,0.7827,0.7828,1768900026.0
2008-10-14 21:37:00,0.7829,0.783,0.7826,0.7827,1768900026.0
2008-10-14 21:38:00,0.7828,0.7828,0.7827,0.7827,1768900026.0
2008-10-14 21:39:00,0.7826,0.783,0.7826,0.783,1768900026.0
2008-10-14 21:40:00,0.7831,0.7835,0.783,0.7831,1768900026.0
2008-10-14 21:41:00,0.7832,0.7832,0.7831,0.7832,1768900026.0
2008-10-14 21:42:00,0.7833,0.7835,0.7828,0.7829,1768900026.0
2008-10-14 21:43:00,0.783,0.783,0.7826,0.7827,1768900026.0
2008-10-14 21:44:00,0.7828,0.7829,0.7827,0.7828,1768900026.0
2008-10-14 21:45:00,0.7829,0.7829,0.7827,0.7827,1768900026.0
2008-10-14 21:46:00,0.7826,0.7827,0.7824,0.7825,1768900026.0
2008-10-14 21:47:00,0.7824,0.7825,0.7822,0.7824,1768900026.0
2008-10-14 21:48:00,0.7823,0.7823,0.7823,0.7823,1768900026.0
2008-10-14 21:49:00,0.7824,0.7824,0.7823,0.7824,1768900026.0
2008-10-14 21:50:00,0.7823,0.7823,0.7823,0.7823,1768900026.0
2008-10-14 21:51:00,0.78235,0.78245,0.78235,0.78245,1768900026.0
2008-10-14 21:52:00,0.7823,0.7824,0.7823,0.7823,779799999.0
2008-10-14 21:53:00,0.7824,0.7826,0.7823,0.7826,779799999.0
2008-10-14 21:54:00,0.7825,0.7826,0.7823,0.7825,779799999.0
2008-10-14 21:55:00,0.7824,0.7828,0.7824,0.7828,779799999.0
2008-10-14 21:56:00,0.7829,0.7835,0.7829,0.7834,779799999.0
2008-10-14 21:57:00,0.7833,0.7835,0.7833,0.7835,779799999.0
2008-10-14 21:58:00,0.7836,0.7838,0.7834,0.7838,779799999.0
2008-10-14 21:59:00,0.7837,0.7838,0.7835,0.7836,779799999.0
2008-10-14 22:00:00,0.7837,0.784,0.7835,0.784,779799999.0
2008-10-14 22:01:00,0.784,0.78415,0.7839,0.784,779799999.0
2008-10-14 22:02:00,0.7841,0.7841,0.784,0.784,1776599998.0
2008-10-14 22:03:00,0.784,0.784,0.78385,0.78395,1776599998.0
2008-10-14 22:04:00,0.7838,0.784,0.7838,0.7839,2028300011.0
2008-10-14 22:05:00,0.7838,0.7839,0.7838,0.7838,2028300011.0
2008-10-14 22:06:00,0.78385,0.7839,0.78385,0.78385,2028300011.0
2008-10-14 22:07:00,0.7838,0.7839,0.7834,0.7834,2109900006.0
2008-10-14 22:08:00,0.7835,0.7835,0.7832,0.7832,2109900006.0
2008-10-14 22:09:00,0.7833,0.7833,0.7831,0.7832,2109900006.0
2008-10-14 22:10:00,0.7831,0.7831,0.7831,0.7831,2109900006.0
2008-10-14 22:11:00,0.7832,0.7832,0.7831,0.7832,2109900006.0
2008-10-14 22:12:00,0.7831,0.7833,0.7831,0.7833,2109900006.0
2008-10-14 22:13:00,0.78335,0.78335,0.7833,0.7833,2109900006.0
2008-10-14 22:14:00,0.7834,0.7834,0.7833,0.7834,1570400000.0
2008-10-14 22:15:00,0.7835,0.7837,0.7832,0.7837,1570400000.0
2008-10-14 22:16:00,0.7836,0.7842,0.7836,0.7842,1570400000.0
2008-10-14 22:17:00,0.7841,0.7841,0.7839,0.784,1570400000.0
2008-10-14 22:18:00,0.7841,0.7843,0.784,0.7842,1570400000.0
2008-10-14 22:19:00,0.7841,0.7841,0.7838,0.784,1570400000.0
2008-10-14 22:20:00,0.7839,0.784,0.7836,0.7836,1570400000.0
2008-10-14 22:21:00,0.7837,0.7838,0.7834,0.7838,1570400000.0
2008-10-14 22:22:00,0.7838,0.78405,0.7838,0.7839,1570400000.0
2008-10-14 22:23:00,0.7837,0.7837,0.7836,0.7836,1530100015.0
2008-10-14 22:24:00,0.78365,0.7837,0.7836,0.78365,1530100015.0
2008-10-14 22:25:00,0.7836,0.78365,0.78335,0.78335,1611100014.0
2008-10-14 22:26:00,0.7833,0.7834,0.7831,0.7831,208800004.0
2008-10-14 22:27:00,0.7832,0.7832,0.7831,0.7832,208800004.0
2008-10-14 22:28:00,0.7831,0.7832,0.783,0.783,208800004.0
2008-10-14 22:29:00,0.7831,0.7831,0.7823,0.7823,208800004.0
2008-10-14 22:30:00,0.7822,0.7827,0.7822,0.7827,208800004.0
2008-10-14 22:31:00,0.7826,0.7827,0.7826,0.7826,208800004.0
2008-10-14 22:32:00,0.7825,0.7827,0.7825,0.7826,208800004.0
2008-10-14 22:33:00,0.7825,0.7827,0.7825,0.7825,208800004.0
2008-10-14 22:34:00,0.7826,0.7829,0.7826,0.7829,208800004.0
2008-10-14 22:35:00,0.7829,0.7829,0.7829,0.7829,208800004.0
2008-10-14 22:36:00,0.7829,0.78295,0.7829,0.78295,396399998.0
2008-10-14 22:37:00,0.7828,0.783,0.7827,0.783,1023500006.0
2008-10-14 22:38:00,0.7829,0.78305,0.7829,0.783,1023500006.0
2008-10-14 22:39:00,0.78295,0.78295,0.78295,0.78295,160000004.0
2008-10-14 22:40:00,0.7828,0.783,0.7828,0.783,460400002.0
2008-10-14 22:41:00,0.78295,0.78295,0.7829,0.7829,460400002.0
2008-10-14 22:42:00,0.7828,0.7829,0.7827,0.7828,820899996.0
2008-10-14 22:43:00,0.78275,0.78275,0.78265,0.7827,820899996.0
2008-10-14 22:44:00,0.7827,0.78275,0.7826,0.7827,1552499977.0
2008-10-14 22:45:00,0.7828,0.7828,0.7825,0.7826,1944700009.0
2008-10-14 22:46:00,0.7827,0.7827,0.7825,0.7826,1944700009.0
2008-10-14 22:47:00,0.7827,0.7827,0.7825,0.7825,1944700009.0
2008-10-14 22:48:00,0.78255,0.78265,0.78255,0.7826,1944700009.0
2008-10-14 22:49:00,0.7827,0.7827,0.7827,0.7827,1517699982.0
2008-10-14 22:50:00,0.7827,0.7827,0.7827,0.7827,1254300003.0
2008-10-14 22:51:00,0.7826,0.7829,0.7824,0.7825,1667800011.0
2008-10-14 22:52:00,0.7824,0.7829,0.7824,0.7828,1667800011.0
2008-10-14 22:53:00,0.7827,0.78285,0.7827,0.78285,1667800011.0
2008-10-14 22:54:00,0.7828,0.7829,0.7827,0.7828,14000000.0
2008-10-14 22:55:00,0.7829,0.783,0.7828,0.7829,14000000.0
2008-10-14 22:56:00,0.7828,0.7829,0.7828,0.7829,14000000.0
2008-10-14 22:57:00,0.783,0.783,0.7829,0.7829,14000000.0
2008-10-14 22:58:00,0.783,0.783,0.7829,0.7829,14000000.0
2008-10-14 22:59:00,0.7828,0.783,0.7827,0.7829,14000000.0
2008-10-14 23:00:00,0.78285,0.78285,0.78285,0.78285,14000000.0
2008-10-14 23:01:00,0.78264,0.78282,0.78238,0.78282,1660899978.0
2008-10-14 23:02:00,0.78265,0.78275,0.7824,0.7824,415700000.0
2008-10-14 23:03:00,0.78245,0.7827,0.78235,0.7826,207400000.0
2008-10-14 23:04:00,0.7828,0.7829,0.7825,0.7828,260900009.0
2008-10-14 23:05:00,0.7829,0.7829,0.7828,0.7829,260900009.0
2008-10-14 23:06:00,0.7828,0.7828,0.7825,0.7827,260900009.0
2008-10-14 23:07:00,0.7826,0.783,0.7826,0.7826,260900009.0
2008-10-14 23:08:00,0.7828,0.7828,0.7822,0.7823,260900009.0
2008-10-14 23:09:00,0.7822,0.7825,0.7822,0.7825,260900009.0
2008-10-14 23:10:00,0.78215,0.7822,0.78215,0.7822,260900009.0
2008-10-14 23:11:00,0.7822,0.7822,0.7822,0.7822,562599998.0
2008-10-14 23:12:00,0.7822,0.7822,0.7822,0.7822,790899994.0
2008-10-14 23:13:00,0.78225,0.78225,0.7822,0.78225,255500000.0
2008-10-14 23:14:00,0.78225,0.78225,0.7822,0.78225,911500000.0
2008-10-14 23:15:00,0.7822,0.7822,0.78215,0.78215,767799997.0
2008-10-14 23:16:00,0.78215,0.7824,0.78215,0.7824,474200006.0
2008-10-14 23:17:00,0.7822,0.7824,0.7815,0.7816,942000000.0
2008-10-14 23:18:00,0.78245,0.78285,0.7824,0.7825,942000000.0
2008-10-14 23:19:00,0.7824,0.7824,0.78225,0.78225,1279115990.0
2008-10-14 23:20:00,0.78225,0.7826,0.7822,0.78235,1487600013.0
2008-10-14 23:21:00,0.7824,0.7824,0.78205,0.78215,1129263997.0
2008-10-14 23:22:00,0.78225,0.78235,0.78225,0.7823,256900001.0
2008-10-14 23:23:00,0.78225,0.7824,0.78225,0.7824,252100003.0
2008-10-14 23:24:00,0.7824,0.78245,0.7823,0.78235,617799996.0
2008-10-14 23:25:00,0.78235,0.78235,0.78225,0.7823,560599993.0
2008-10-14 23:26:00,0.78225,0.78235,0.7822,0.78235,661900008.0
2008-10-14 23:27:00,0.78235,0.78235,0.78225,0.78225,171100000.0
2008-10-14 23:28:00,0.7823,0.78265,0.7823,0.7826,402516000.0
2008-10-14 23:29:00,0.7826,0.7826,0.7825,0.7825,113100003.0
2008-10-14 23:30:00,0.7825,0.7826,0.78245,0.7825,666199986.0
2008-10-14 23:31:00,0.7825,0.7826,0.78225,0.78225,1438900005.0
2008-10-14 23:32:00,0.7823,0.7826,0.7823,0.7826,587100002.0
2008-10-14 23:33:00,0.7826,0.78265,0.78255,0.7826,1809699996.0
2008-10-14 23:34:00,0.7826,0.7827,0.7822,0.7825,968399997.0
2008-10-14 23:35:00,0.7823,0.7826,0.7823,0.7826,968399997.0
2008-10-14 23:36:00,0.7825,0.7826,0.7825,0.7825,968399997.0
2008-10-14 23:37:00,0.7826,0.7829,0.7826,0.7828,968399997.0
2008-10-14 23:38:00,0.7827,0.7828,0.7827,0.7828,968399997.0
2008-10-14 23:39:00,0.783,0.783,0.7829,0.7829,968399997.0
2008-10-14 23:40:00,0.78285,0.78285,0.7827,0.78285,968399997.0
2008-10-14 23:41:00,0.7829,0.783,0.7828,0.7829,447100001.0
2008-10-14 23:42:00,0.7828,0.7828,0.7826,0.7826,447100001.0
2008-10-14 23:43:00,0.7825,0.7825,0.7824,0.7825,447100001.0
2008-10-14 23:44:00,0.7824,0.7824,0.7823,0.7824,447100001.0
2008-10-14 23:46:00,0.7825,0.7826,0.7822,0.7822,447100001.0
2008-10-14 23:47:00,0.78215,0.78215,0.782,0.78215,447100001.0
2008-10-14 23:48:00,0.78225,0.78225,0.78225,0.78225,226700005.0
2008-10-14 23:49:00,0.78225,0.78225,0.78205,0.78205,1870115982.0
2008-10-14 23:50:00,0.7819,0.7821,0.7819,0.782,2129300018.0
2008-10-14 23:52:00,0.7819,0.7819,0.7819,0.7819,2129300018.0
2008-10-14 23:53:00,0.7819,0.782,0.7819,0.7819,405900009.0
2008-10-14 23:54:00,0.782,0.782,0.7819,0.7819,405900009.0
2008-10-14 23:55:00,0.782,0.782,0.7818,0.7819,405900009.0
2008-10-14 23:56:00,0.7819,0.782,0.7819,0.782,405900009.0
2008-10-14 23:57:00,0.782,0.7821,0.782,0.7821,969900003.0
2008-10-14 23:58:00,0.782,0.7821,0.782,0.782,969900003.0
2008-10-14 23:59:00,0.782,0.78205,0.782,0.782,969900003.0
2008-10-15 00:00:00,0.7822,0.7823,0.7822,0.7823,894899994.0
2008-10-15 00:01:00,0.78205,0.78205,0.782,0.78205,894899994.0
2008-10-15 00:02:00,0.78205,0.78205,0.78205,0.78205,867399994.0
2008-10-15 00:03:00,0.7822,0.7823,0.7822,0.7823,1278000004.0
2008-10-15 00:04:00,0.78215,0.7822,0.78205,0.78205,1278000004.0
2008-10-15 00:05:00,0.78205,0.78205,0.78195,0.78205,702900003.0
2008-10-15 00:06:00,0.782,0.7821,0.7818,0.782,939900016.0
2008-10-15 00:07:00,0.78205,0.78215,0.78205,0.78215,939900016.0
2008-10-15 00:08:00,0.7821,0.7822,0.782,0.7822,370000000.0
2008-10-15 00:09:00,0.7821,0.7822,0.7819,0.782,370000000.0
2008-10-15 00:10:00,0.7819,0.7821,0.7818,0.7821,370000000.0
2008-10-15 00:11:00,0.78205,0.78205,0.78205,0.78205,370000000.0
2008-10-15 00:12:00,0.78205,0.78205,0.78205,0.78205,701999992.0
2008-10-15 00:13:00,0.7822,0.7823,0.7822,0.7822,758000001.0
2008-10-15 00:14:00,0.78205,0.78205,0.78205,0.78205,758000001.0
2008-10-15 00:15:00,0.78205,0.7821,0.78205,0.7821,1078499998.0
2008-10-15 00:16:00,0.7825,0.7825,0.7823,0.7824,1823200027.0
2008-10-15 00:17:00,0.7823,0.7824,0.7821,0.7822,1823200027.0
2008-10-15 00:18:00,0.7821,0.7822,0.7819,0.7822,1823200027.0
2008-10-15 00:19:00,0.78205,0.78205,0.7819,0.7819,1823200027.0
2008-10-15 00:20:00,0.78195,0.782,0.7819,0.7819,1228000008.0
2008-10-15 00:21:00,0.78195,0.78195,0.7819,0.7819,657500000.0
2008-10-15 00:22:00,0.782,0.7821,0.782,0.7821,1819700004.0
2008-10-15 00:23:00,0.7819,0.78205,0.7819,0.78195,1819700004.0
2008-10-15 00:24:00,0.782,0.7824,0.782,0.7821,1008900004.0
2008-10-15 00:25:00,0.7822,0.7822,0.7819,0.782,1008900004.0
2008-10-15 00:26:00,0.7819,0.7822,0.7819,0.7822,1008900004.0
2008-10-15 00:27:00,0.7822,0.7825,0.7821,0.7821,1319999989.0
2008-10-15 00:28:00,0.7822,0.7823,0.782,0.782,1319999989.0
2008-10-15 00:29:00,0.7821,0.7822,0.782,0.7821,1319999989.0
2008-10-15 00:30:00,0.782,0.7821,0.7819,0.782,1319999989.0
2008-10-15 00:31:00,0.7819,0.7822,0.7819,0.7821,1319999989.0
2008-10-15 00:32:00,0.7822,0.7824,0.7821,0.7821,1319999989.0
2008-10-15 00:33:00,0.782,0.7821,0.78195,0.78195,1319999989.0
2008-10-15 00:34:00,0.7822,0.7822,0.782,0.7822,2082800003.0
2008-10-15 00:35:00,0.7821,0.7823,0.7819,0.7821,2082800003.0
2008-10-15 00:36:00,0.782,0.782,0.7819,0.7819,2082800003.0
2008-10-15 00:37:00,0.7818,0.7818,0.78175,0.7818,2082800003.0
2008-10-15 00:38:00,0.78185,0.78185,0.7818,0.78185,987632011.0
2008-10-15 00:39:00,0.7821,0.7821,0.782,0.782,689600016.0
2008-10-15 00:40:00,0.7819,0.7821,0.7819,0.7821,689600016.0
2008-10-15 00:41:00,0.782,0.782,0.7819,0.7819,689600016.0
2008-10-15 00:42:00,0.782,0.782,0.7819,0.7819,689600016.0
2008-10-15 00:43:00,0.7818,0.7819,0.7818,0.7819,689600016.0
2008-10-15 00:44:00,0.7818,0.782,0.7818,0.7819,689600016.0
2008-10-15 00:45:00,0.7818,0.7818,0.78175,0.78175,689600016.0
2008-10-15 00:46:00,0.78175,0.7818,0.78175,0.78175,700899995.0
2008-10-15 00:47:00,0.7818,0.7819,0.7818,0.7819,975999997.0
2008-10-15 00:48:00,0.7818,0.78185,0.7818,0.7818,975999997.0
2008-10-15 00:49:00,0.7818,0.7818,0.78175,0.7818,1612700005.0
2008-10-15 00:50:00,0.7817,0.78175,0.78165,0.78175,1920631990.0
2008-10-15 00:51:00,0.78175,0.78185,0.7817,0.7818,1545300015.0
2008-10-15 00:52:00,0.7818,0.7818,0.78175,0.78175,252200005.0
2008-10-15 00:53:00,0.7818,0.7818,0.78175,0.78175,610132009.0
2008-10-15 00:54:00,0.782,0.7821,0.7819,0.7819,1334699993.0
2008-10-15 00:55:00,0.7818,0.78185,0.78175,0.78185,1334699993.0
2008-10-15 00:56:00,0.782,0.7821,0.782,0.7821,2146400018.0
2008-10-15 00:57:00,0.78185,0.7819,0.78185,0.78185,2146400018.0
2008-10-15 00:58:00,0.78175,0.78185,0.7817,0.7817,1762800018.0
2008-10-15 00:59:00,0.7819,0.7819,0.7817,0.7818,1600099985.0
2008-10-15 01:00:00,0.7819,0.7819,0.7816,0.7816,1600099985.0
2008-10-15 01:01:00,0.7815,0.7815,0.7815,0.7815,1600099985.0
2008-10-15 01:02:00,0.78155,0.78155,0.7815,0.7815,1286700012.0
2008-10-15 01:03:00,0.7815,0.7815,0.7815,0.7815,549099991.0
2008-10-15 01:04:00,0.7816,0.7816,0.7804,0.7804,2028800016.0
2008-10-15 01:05:00,0.7803,0.7813,0.7801,0.7812,2028800016.0
2008-10-15 01:06:00,0.7813,0.7817,0.7812,0.7813,2028800016.0
2008-10-15 01:07:00,0.7812,0.7815,0.7812,0.7814,2028800016.0
2008-10-15 01:08:00,0.7815,0.7815,0.7808,0.7809,2028800016.0
2008-10-15 01:09:00,0.7808,0.7812,0.7808,0.7812,2028800016.0
2008-10-15 01:10:00,0.7813,0.7814,0.7811,0.7811,2028800016.0
2008-10-15 01:11:00,0.781,0.7813,0.781,0.7812,2028800016.0
2008-10-15 01:12:00,0.7813,0.7814,0.7812,0.7814,2028800016.0
2008-10-15 01:13:00,0.7813,0.7815,0.7812,0.7812,2028800016.0
2008-10-15 01:14:00,0.7814,0.7815,0.7813,0.7814,1368699990.0
2008-10-15 01:15:00,0.7813,0.7814,0.7812,0.7812,1368699990.0
2008-10-15 01:16:00,0.7813,0.7814,0.7812,0.7814,1368699990.0
2008-10-15 01:17:00,0.7813,0.7815,0.7813,0.7814,1368699990.0
2008-10-15 01:18:00,0.7815,0.7817,0.7815,0.7816,1368699990.0
2008-10-15 01:19:00,0.78135,0.7817,0.78135,0.78155,1368699990.0
2008-10-15 01:20:00,0.7816,0.7817,0.7813,0.7813,1285100016.0
2008-10-15 01:21:00,0.7812,0.7813,0.781,0.7811,1285100016.0
2008-10-15 01:22:00,0.781,0.7812,0.7808,0.7809,1285100016.0
2008-10-15 01:23:00,0.781,0.7812,0.781,0.7811,1285100016.0
2008-10-15 01:24:00,0.7812,0.7814,0.7811,0.7812,1285100016.0
2008-10-15 01:25:00,0.7811,0.7811,0.7806,0.7808,1285100016.0
2008-10-15 01:26:00,0.7809,0.7809,0.7808,0.7809,1285100016.0
2008-10-15 01:27:00,0.7808,0.7811,0.7807,0.7811,1285100016.0
2008-10-15 01:28:00,0.781,0.781,0.7806,0.7808,1285100016.0
2008-10-15 01:29:00,0.7807,0.7808,0.7803,0.7803,1285100016.0
2008-10-15 01:30:00,0.7802,0.7804,0.7802,0.7804,1285100016.0
2008-10-15 01:31:00,0.7805,0.7805,0.7803,0.7803,1285100016.0
2008-10-15 01:32:00,0.7802,0.7805,0.7802,0.7804,1285100016.0
2008-10-15 01:33:00,0.7803,0.7804,0.7803,0.7804,1285100016.0
2008-10-15 01:34:00,0.7803,0.7804,0.7803,0.7803,1285100016.0
2008-10-15 01:35:00,0.7804,0.7804,0.7803,0.7803,1285100016.0
2008-10-15 01:36:00,0.7802,0.7803,0.7802,0.7802,1285100016.0
2008-10-15 01:37:00,0.7803,0.7804,0.7803,0.7804,1285100016.0
2008-10-15 01:38:00,0.7803,0.7804,0.7801,0.7802,1285100016.0
2008-10-15 01:39:00,0.7801,0.7804,0.7801,0.7803,1285100016.0
2008-10-15 01:40:00,0.7802,0.7803,0.7801,0.7802,1285100016.0
2008-10-15 01:41:00,0.7801,0.7803,0.7799,0.7799,1285100016.0
2008-10-15 01:42:00,0.78,0.7801,0.7798,0.7798,1285100016.0
2008-10-15 01:43:00,0.7799,0.78,0.7799,0.78,1285100016.0
2008-10-15 01:44:00,0.7801,0.7802,0.7798,0.7798,1285100016.0
2008-10-15 01:45:00,0.7797,0.7798,0.7797,0.7797,1285100016.0
2008-10-15 01:46:00,0.7798,0.7798,0.7796,0.7796,1285100016.0
2008-10-15 01:47:00,0.7798,0.7799,0.7797,0.7798,1285100016.0
2008-10-15 01:48:00,0.7799,0.7801,0.7798,0.78,1285100016.0
2008-10-15 01:49:00,0.7799,0.7801,0.7799,0.7801,1285100016.0
2008-10-15 01:50:00,0.78,0.7803,0.78,0.78,1285100016.0
2008-10-15 01:51:00,0.7799,0.78,0.7798,0.7799,1285100016.0
2008-10-15 01:52:00,0.77985,0.78,0.77985,0.77995,1285100016.0
2008-10-15 01:53:00,0.78,0.7802,0.7798,0.7802,1540499989.0
2008-10-15 01:54:00,0.7801,0.7802,0.78,0.78,1540499989.0
2008-10-15 01:55:00,0.7799,0.78,0.7798,0.7799,1540499989.0
2008-10-15 01:56:00,0.78,0.78,0.7798,0.7798,1540499989.0
2008-10-15 01:57:00,0.7797,0.7798,0.7795,0.7798,1540499989.0
2008-10-15 01:58:00,0.7797,0.7798,0.7797,0.7797,1540499989.0
2008-10-15 01:59:00,0.7798,0.7798,0.7795,0.7795,1540499989.0
2008-10-15 02:00:00,0.7794,0.7795,0.7794,0.7794,1540499989.0
2008-10-15 02:01:00,0.7792,0.7793,0.7792,0.7792,1540499989.0
2008-10-15 02:02:00,0.7793,0.7794,0.779,0.7791,1540499989.0
2008-10-15 02:03:00,0.779,0.7792,0.779,0.7791,1540499989.0
2008-10-15 02:04:00,0.779,0.7792,0.779,0.779,1540499989.0
2008-10-15 02:05:00,0.7791,0.7794,0.779,0.7791,1540499989.0
2008-10-15 02:06:00,0.779,0.7792,0.779,0.7792,1540499989.0
2008-10-15 02:07:00,0.779,0.7793,0.779,0.7792,1540499989.0
2008-10-15 02:08:00,0.7793,0.7794,0.779,0.7792,1540499989.0
2008-10-15 02:09:00,0.7791,0.7792,0.7787,0.7789,1540499989.0
2008-10-15 02:10:00,0.779,0.779,0.7789,0.7789,1540499989.0
2008-10-15 02:11:00,0.779,0.7792,0.7789,0.7789,1540499989.0
2008-10-15 02:12:00,0.779,0.7792,0.779,0.7791,1540499989.0
2008-10-15 02:13:00,0.779,0.7791,0.7789,0.779,1540499989.0
2008-10-15 02:14:00,0.7791,0.7792,0.779,0.779,1540499989.0
2008-10-15 02:15:00,0.7791,0.7793,0.7791,0.7793,1540499989.0
2008-10-15 02:16:00,0.7792,0.7793,0.7791,0.7791,1540499989.0
2008-10-15 02:17:00,0.7792,0.7796,0.7792,0.7794,1540499989.0
2008-10-15 02:18:00,0.7793,0.7794,0.7792,0.7793,1540499989.0
2008-10-15 02:19:00,0.77935,0.77935,0.7793,0.7793,1540499989.0
2008-10-15 02:20:00,0.7794,0.7796,0.7792,0.7796,2053099985.0
2008-10-15 02:21:00,0.7795,0.7796,0.7794,0.7796,2053099985.0
2008-10-15 02:22:00,0.7795,0.7798,0.7795,0.7798,2053099985.0
2008-10-15 02:23:00,0.7797,0.7799,0.7797,0.7798,2053099985.0
2008-10-15 02:24:00,0.7797,0.7797,0.7794,0.7795,2053099985.0
2008-10-15 02:25:00,0.7796,0.7796,0.7794,0.7796,2053099985.0
2008-10-15 02:26:00,0.7795,0.7798,0.7795,0.7797,2053099985.0
2008-10-15 02:27:00,0.7798,0.7798,0.7797,0.7797,2053099985.0
2008-10-15 02:28:00,0.7798,0.7799,0.7796,0.7798,2053099985.0
2008-10-15 02:29:00,0.77975,0.7798,0.7797,0.7797,2053099985.0
2008-10-15 02:30:00,0.77965,0.77975,0.77965,0.7797,1544699988.0
2008-10-15 02:31:00,0.77975,0.77975,0.7796,0.7797,1898131980.0
2008-10-15 02:32:00,0.7796,0.7797,0.7795,0.7797,972299985.0
2008-10-15 02:33:00,0.77965,0.7797,0.77965,0.77965,972299985.0
2008-10-15 02:34:00,0.7797,0.7798,0.7797,0.7798,1806499992.0
2008-10-15 02:35:00,0.7797,0.77975,0.7796,0.7797,1806499992.0
2008-10-15 02:36:00,0.7797,0.77985,0.7797,0.7798,1810600004.0
2008-10-15 02:37:00,0.7798,0.7799,0.7798,0.7798,2034632003.0
2008-10-15 02:38:00,0.7799,0.7801,0.7798,0.78,2034632003.0
2008-10-15 02:39:00,0.7799,0.78,0.7799,0.7799,2034632003.0
2008-10-15 02:40:00,0.7799,0.78,0.7799,0.78,1767400007.0
2008-10-15 02:41:00,0.7801,0.7802,0.7801,0.7801,1767400007.0
2008-10-15 02:42:00,0.78,0.7801,0.7799,0.78,1767400007.0
2008-10-15 02:43:00,0.7799,0.78,0.7798,0.7798,1767400007.0
2008-10-15 02:44:00,0.7799,0.78,0.7798,0.78,1767400007.0
2008-10-15 02:45:00,0.7799,0.7799,0.7799,0.7799,1767400007.0
2008-10-15 02:46:00,0.7798,0.7798,0.7797,0.7798,1767400007.0
2008-10-15 02:47:00,0.7797,0.7798,0.7795,0.7795,1767400007.0
2008-10-15 02:48:00,0.7794,0.7794,0.7793,0.7794,1767400007.0
2008-10-15 02:49:00,0.7793,0.7797,0.7793,0.7795,1767400007.0
2008-10-15 02:50:00,0.7796,0.7797,0.7795,0.7796,1767400007.0
2008-10-15 02:51:00,0.77955,0.77965,0.7795,0.7796,1767400007.0
2008-10-15 02:52:00,0.7796,0.7798,0.7796,0.7797,523899998.0
2008-10-15 02:53:00,0.7798,0.7798,0.7797,0.7798,523899998.0
2008-10-15 02:54:00,0.7799,0.7803,0.7797,0.7801,523899998.0
2008-10-15 02:55:00,0.7802,0.7802,0.7797,0.7798,523899998.0
2008-10-15 02:56:00,0.7797,0.7798,0.7795,0.7795,523899998.0
2008-10-15 02:57:00,0.7796,0.7798,0.7795,0.7797,523899998.0
2008-10-15 02:58:00,0.7796,0.7798,0.7795,0.7797,523899998.0
2008-10-15 02:59:00,0.7796,0.78,0.7796,0.7797,523899998.0
2008-10-15 03:00:00,0.7798,0.7798,0.7794,0.7795,523899998.0
2008-10-15 03:01:00,0.7794,0.7795,0.7793,0.7794,523899998.0
2008-10-15 03:02:00,0.7795,0.7795,0.7793,0.7793,523899998.0
2008-10-15 03:03:00,0.7794,0.7795,0.7793,0.7794,523899998.0
2008-10-15 03:04:00,0.7793,0.77935,0.7793,0.77935,523899998.0
2008-10-15 03:05:00,0.77935,0.77935,0.7793,0.77935,800599983.0
2008-10-15 03:06:00,0.7793,0.77935,0.7792,0.77935,2072099987.0
2008-10-15 03:07:00,0.7794,0.7794,0.7792,0.7793,1143531997.0
2008-10-15 03:08:00,0.7793,0.7794,0.77915,0.77925,1143531997.0
2008-10-15 03:09:00,0.77925,0.77935,0.77925,0.7793,788099991.0
2008-10-15 03:10:00,0.7794,0.7795,0.7793,0.7794,1822100006.0
2008-10-15 03:11:00,0.7795,0.7795,0.7792,0.7793,1822100006.0
2008-10-15 03:12:00,0.7794,0.7794,0.7792,0.7792,1822100006.0
2008-10-15 03:13:00,0.7791,0.7792,0.779,0.7791,1822100006.0
2008-10-15 03:14:00,0.7792,0.7793,0.7791,0.7792,1822100006.0
2008-10-15 03:15:00,0.7791,0.7792,0.7791,0.7791,1822100006.0
2008-10-15 03:16:00,0.779,0.7791,0.7789,0.779,1822100006.0
2008-10-15 03:17:00,0.7791,0.7792,0.7789,0.7791,1822100006.0
2008-10-15 03:18:00,0.7792,0.7793,0.7791,0.7791,1822100006.0
2008-10-15 03:19:00,0.779,0.7791,0.779,0.7791,1822100006.0
2008-10-15 03:20:00,0.77905,0.7791,0.77905,0.7791,1822100006.0
2008-10-15 03:21:00,0.7792,0.7792,0.7791,0.7791,1781400001.0
2008-10-15 03:22:00,0.77895,0.77925,0.77895,0.7792,1781400001.0
2008-10-15 03:23:00,0.7792,0.7794,0.7792,0.7792,1503200006.0
2008-10-15 03:24:00,0.77925,0.7793,0.77905,0.77905,1503200006.0
2008-10-15 03:25:00,0.7791,0.77915,0.77905,0.7791,1443699986.0
2008-10-15 03:26:00,0.7791,0.7793,0.779,0.7792,1297499994.0
2008-10-15 03:27:00,0.7791,0.77915,0.779,0.7791,1297499994.0
2008-10-15 03:28:00,0.77895,0.77905,0.77895,0.77905,593100002.0
2008-10-15 03:29:00,0.7792,0.7793,0.7791,0.7791,1420600005.0
2008-10-15 03:30:00,0.779,0.77905,0.77895,0.77895,1420600005.0
2008-10-15 03:31:00,0.779,0.7791,0.779,0.7791,1718199986.0
2008-10-15 03:32:00,0.7792,0.7792,0.779,0.7791,1718199986.0
2008-10-15 03:33:00,0.77915,0.77915,0.77905,0.7791,1718199986.0
2008-10-15 03:34:00,0.77905,0.77915,0.779,0.779,1204299991.0
2008-10-15 03:35:00,0.779,0.779,0.77895,0.77895,619300007.0
2008-10-15 03:36:00,0.7791,0.7791,0.7789,0.779,1039600008.0
2008-10-15 03:37:00,0.77895,0.77895,0.7789,0.77895,1039600008.0
2008-10-15 03:38:00,0.779,0.7791,0.7789,0.7789,1641400013.0
2008-10-15 03:39:00,0.7788,0.7789,0.7788,0.7789,1641400013.0
2008-10-15 03:40:00,0.77875,0.77875,0.77875,0.77875,1641400013.0
2008-10-15 03:41:00,0.7789,0.7791,0.7788,0.7789,885799990.0
2008-10-15 03:42:00,0.7788,0.7789,0.7788,0.7789,885799990.0
2008-10-15 03:43:00,0.7791,0.7793,0.7789,0.7792,885799990.0
2008-10-15 03:44:00,0.7793,0.7796,0.7791,0.7791,885799990.0
2008-10-15 03:45:00,0.7792,0.7792,0.7791,0.7792,885799990.0
2008-10-15 03:46:00,0.7791,0.7791,0.7788,0.7788,885799990.0
2008-10-15 03:47:00,0.7787,0.7788,0.7783,0.7783,885799990.0
2008-10-15 03:48:00,0.7784,0.7786,0.7784,0.7786,885799990.0
2008-10-15 03:49:00,0.7784,0.7784,0.7783,0.7784,885799990.0
2008-10-15 03:50:00,0.7785,0.7787,0.7785,0.7786,885799990.0
2008-10-15 03:51:00,0.7787,0.7791,0.7786,0.7786,885799990.0
2008-10-15 03:52:00,0.7785,0.7788,0.7785,0.7787,885799990.0
2008-10-15 03:53:00,0.7786,0.7788,0.7786,0.7788,885799990.0
2008-10-15 03:54:00,0.779,0.7791,0.7788,0.779,1636100004.0
2008-10-15 03:55:00,0.7791,0.7791,0.7789,0.7791,1636100004.0
2008-10-15 03:56:00,0.77905,0.7793,0.779,0.7792,1636100004.0
2008-10-15 03:57:00,0.77915,0.77925,0.77915,0.7792,2121400006.0
2008-10-15 03:58:00,0.7792,0.7792,0.7789,0.7789,989800010.0
2008-10-15 03:59:00,0.779,0.7794,0.779,0.7794,989800010.0
2008-10-15 04:00:00,0.7795,0.7795,0.7791,0.7792,989800010.0
2008-10-15 04:01:00,0.7791,0.7791,0.779,0.7791,989800010.0
2008-10-15 04:02:00,0.779,0.7791,0.779,0.7791,989800010.0
2008-10-15 04:03:00,0.779,0.7791,0.779,0.7791,989800010.0
2008-10-15 04:04:00,0.7791,0.7791,0.779,0.77905,2013500006.0
2008-10-15 04:05:00,0.7792,0.7792,0.779,0.7791,1151699996.0
2008-10-15 04:06:00,0.7792,0.7792,0.7791,0.7791,1151699996.0
2008-10-15 04:07:00,0.7792,0.7792,0.779,0.779,1151699996.0
2008-10-15 04:08:00,0.7791,0.7791,0.7789,0.7791,1151699996.0
2008-10-15 04:09:00,0.779,0.7791,0.779,0.7791,1151699996.0
2008-10-15 04:10:00,0.779,0.779,0.77895,0.77895,1151699996.0
2008-10-15 04:11:00,0.7792,0.7792,0.7791,0.7792,860999989.0
2008-10-15 04:12:00,0.7791,0.7792,0.7791,0.7791,860999989.0
2008-10-15 04:13:00,0.77905,0.77905,0.779,0.779,860999989.0
2008-10-15 04:14:00,0.7792,0.7792,0.7791,0.7791,644500008.0
2008-10-15 04:15:00,0.779,0.779,0.77895,0.779,644500008.0
2008-10-15 04:16:00,0.7792,0.7793,0.7791,0.7791,553599995.0
2008-10-15 04:17:00,0.779,0.7791,0.7789,0.7789,553599995.0
2008-10-15 04:18:00,0.779,0.7791,0.7789,0.779,553599995.0
2008-10-15 04:19:00,0.77895,0.779,0.77895,0.77895,553599995.0
2008-10-15 04:20:00,0.779,0.7791,0.7789,0.779,1080000004.0
2008-10-15 04:21:00,0.7789,0.7789,0.7788,0.7788,1080000004.0
2008-10-15 04:22:00,0.77875,0.77875,0.7784,0.7784,1080000004.0
2008-10-15 04:23:00,0.7786,0.7787,0.7785,0.7786,2137299988.0
2008-10-15 04:24:00,0.7785,0.7787,0.7785,0.7785,2137299988.0
2008-10-15 04:25:00,0.7784,0.7785,0.7783,0.7784,2137299988.0
2008-10-15 04:26:00,0.7783,0.7783,0.7781,0.7783,2137299988.0
2008-10-15 04:27:00,0.7782,0.7784,0.7782,0.7783,2137299988.0
2008-10-15 04:28:00,0.7784,0.7784,0.7783,0.7783,2137299988.0
2008-10-15 04:29:00,0.7782,0.7784,0.7781,0.7783,2137299988.0
2008-10-15 04:31:00,0.7782,0.7785,0.7782,0.7785,2137299988.0
2008-10-15 04:32:00,0.7786,0.7787,0.7786,0.7786,2137299988.0
2008-10-15 04:33:00,0.7787,0.7787,0.7786,0.7786,2137299988.0
2008-10-15 04:34:00,0.7787,0.7787,0.7786,0.7786,2137299988.0
2008-10-15 04:35:00,0.7787,0.7787,0.7786,0.7786,2137299988.0
2008-10-15 04:36:00,0.7787,0.7788,0.7786,0.7787,2137299988.0
2008-10-15 04:37:00,0.7788,0.7789,0.7788,0.7788,2137299988.0
2008-10-15 04:38:00,0.7789,0.779,0.7789,0.7789,2137299988.0
2008-10-15 04:39:00,0.779,0.779,0.7786,0.7787,2137299988.0
2008-10-15 04:40:00,0.7786,0.77875,0.7786,0.77875,2137299988.0
2008-10-15 04:41:00,0.7787,0.7788,0.7784,0.7784,1210399991.0
2008-10-15 04:42:00,0.7783,0.7784,0.7783,0.7784,1210399991.0
2008-10-15 04:43:00,0.7785,0.7785,0.7782,0.7784,1210399991.0
2008-10-15 04:44:00,0.7784,0.7784,0.77835,0.77835,1210399991.0
2008-10-15 04:45:00,0.7786,0.7786,0.7784,0.7784,1875300010.0
2008-10-15 04:46:00,0.7785,0.7787,0.7784,0.7787,1875300010.0
2008-10-15 04:47:00,0.7786,0.7787,0.7785,0.7787,1875300010.0
2008-10-15 04:48:00,0.7788,0.7789,0.7787,0.7788,1875300010.0
2008-10-15 04:49:00,0.7787,0.7787,0.7785,0.7786,1875300010.0
2008-10-15 04:50:00,0.7785,0.7787,0.7785,0.7786,1875300010.0
2008-10-15 04:51:00,0.7785,0.7786,0.7784,0.7785,1875300010.0
2008-10-15 04:52:00,0.7786,0.7789,0.7786,0.7788,1875300010.0
2008-10-15 04:53:00,0.7789,0.7789,0.7787,0.7787,1875300010.0
2008-10-15 04:54:00,0.77865,0.7787,0.77855,0.7786,1875300010.0
2008-10-15 04:55:00,0.7786,0.7786,0.7785,0.77855,683099997.0
2008-10-15 04:56:00,0.77855,0.77855,0.77855,0.77855,115899997.0
2008-10-15 04:57:00,0.7785,0.7788,0.7785,0.7787,1290899995.0
2008-10-15 04:58:00,0.7787,0.77875,0.7786,0.7786,1290899995.0
2008-10-15 04:59:00,0.7786,0.7788,0.7786,0.77875,1674200003.0
2008-10-15 05:00:00,0.7787,0.7788,0.7785,0.7787,1020599976.0
2008-10-15 05:01:00,0.7786,0.7787,0.7786,0.7786,1020599976.0
2008-10-15 05:02:00,0.7785,0.7787,0.7785,0.7787,1020599976.0
2008-10-15 05:03:00,0.7786,0.77875,0.7786,0.77865,1020599976.0
2008-10-15 05:04:00,0.77865,0.77865,0.77865,0.77865,1180100005.0
2008-10-15 05:05:00,0.7786,0.7788,0.7786,0.7788,949999993.0
2008-10-15 05:06:00,0.7787,0.7787,0.7786,0.7787,949999993.0
2008-10-15 05:07:00,0.7788,0.779,0.7787,0.7789,949999993.0
2008-10-15 05:08:00,0.779,0.779,0.7788,0.7788,949999993.0
2008-10-15 05:09:00,0.7787,0.7788,0.7786,0.7787,949999993.0
2008-10-15 05:10:00,0.7788,0.7788,0.7786,0.7787,949999993.0
2008-10-15 05:11:00,0.7788,0.7788,0.7785,0.7786,949999993.0
2008-10-15 05:12:00,0.7786,0.7787,0.7786,0.7786,949999993.0
2008-10-15 05:13:00,0.77865,0.7787,0.77865,0.7787,1080999995.0
2008-10-15 05:14:00,0.7787,0.7787,0.7787,0.7787,263700005.0
2008-10-15 05:15:00,0.7787,0.7787,0.7787,0.7787,325600006.0
2008-10-15 05:16:00,0.7787,0.77875,0.77865,0.7787,1896999992.0
2008-10-15 05:17:00,0.77875,0.77885,0.77875,0.77885,512099997.0
2008-10-15 05:18:00,0.77885,0.7789,0.77875,0.7788,497099990.0
2008-10-15 05:19:00,0.77885,0.7789,0.77875,0.7789,1418599969.0
2008-10-15 05:20:00,0.7789,0.7789,0.7789,0.7789,101599998.0
2008-10-15 05:21:00,0.7789,0.77895,0.77885,0.7789,1451399993.0
2008-10-15 05:22:00,0.7789,0.77905,0.77885,0.77905,1326499993.0
2008-10-15 05:23:00,0.77905,0.77915,0.7788,0.7791,1997299965.0
2008-10-15 05:24:00,0.77905,0.77915,0.77905,0.7791,1008600000.0
2008-10-15 05:25:00,0.7789,0.7789,0.7787,0.7788,1482999997.0
2008-10-15 05:26:00,0.7787,0.7789,0.7787,0.7788,1482999997.0
2008-10-15 05:27:00,0.7787,0.7788,0.7786,0.7788,1482999997.0
2008-10-15 05:28:00,0.7787,0.7788,0.7786,0.77865,1482999997.0
2008-10-15 05:29:00,0.77875,0.77885,0.77865,0.77875,2127399995.0
2008-10-15 05:30:00,0.7788,0.77895,0.7788,0.7789,1686900007.0
2008-10-15 05:31:00,0.7789,0.77895,0.7788,0.77885,1818799978.0
2008-10-15 05:32:00,0.7789,0.7789,0.7787,0.7788,1979832011.0
2008-10-15 05:33:00,0.7789,0.7789,0.7787,0.7788,1979832011.0
2008-10-15 05:34:00,0.77875,0.77875,0.7786,0.7787,1979832011.0
2008-10-15 05:35:00,0.7788,0.7788,0.7787,0.7788,1074799992.0
2008-10-15 05:36:00,0.7787,0.77875,0.7786,0.77875,1074799992.0
2008-10-15 05:37:00,0.7787,0.779,0.7786,0.7789,1295999996.0
2008-10-15 05:38:00,0.779,0.779,0.7788,0.7788,1295999996.0
2008-10-15 05:39:00,0.7787,0.7789,0.7787,0.7788,1295999996.0
2008-10-15 05:40:00,0.7787,0.7788,0.7786,0.7786,1295999996.0
2008-10-15 05:41:00,0.7785,0.7786,0.7784,0.7785,1295999996.0
2008-10-15 05:42:00,0.7786,0.7787,0.7782,0.7782,1295999996.0
2008-10-15 05:43:00,0.778,0.7784,0.778,0.7782,1295999996.0
2008-10-15 05:44:00,0.7783,0.7785,0.7782,0.7782,1295999996.0
2008-10-15 05:45:00,0.7783,0.7784,0.7782,0.7784,1295999996.0
2008-10-15 05:46:00,0.7783,0.7784,0.7783,0.7784,1295999996.0
2008-10-15 05:47:00,0.7783,0.7787,0.7782,0.7786,1295999996.0
2008-10-15 05:48:00,0.7787,0.7788,0.7786,0.7786,1295999996.0
2008-10-15 05:49:00,0.7787,0.7788,0.7785,0.7786,1295999996.0
2008-10-15 05:50:00,0.7785,0.7786,0.7784,0.7785,1295999996.0
2008-10-15 05:51:00,0.7786,0.7786,0.7785,0.7785,1295999996.0
2008-10-15 05:52:00,0.7786,0.7788,0.7785,0.7786,1295999996.0
2008-10-15 05:53:00,0.7787,0.7789,0.7786,0.7789,1295999996.0
2008-10-15 05:54:00,0.7788,0.7789,0.7787,0.7788,1295999996.0
2008-10-15 05:55:00,0.7787,0.7788,0.7787,0.7787,1295999996.0
2008-10-15 05:56:00,0.7788,0.7788,0.7787,0.7787,1295999996.0
2008-10-15 05:57:00,0.7788,0.7788,0.7786,0.7788,1295999996.0
2008-10-15 05:58:00,0.7789,0.7789,0.7787,0.7787,1295999996.0
2008-10-15 05:59:00,0.7787,0.7788,0.7787,0.77875,1295999996.0
2008-10-15 06:00:00,0.7787,0.7788,0.7787,0.7788,1586399986.0
2008-10-15 06:01:00,0.7787,0.7789,0.7787,0.7789,1586399986.0
2008-10-15 06:02:00,0.7788,0.7788,0.7787,0.7787,1586399986.0
2008-10-15 06:03:00,0.7789,0.779,0.7788,0.7789,1778500019.0
2008-10-15 06:04:00,0.7789,0.77905,0.7789,0.779,1778500019.0
2008-10-15 06:05:00,0.77905,0.7791,0.779,0.7791,709700001.0
2008-10-15 06:06:00,0.7791,0.7791,0.7789,0.77895,1374200001.0
2008-10-15 06:07:00,0.779,0.7791,0.779,0.7791,1457000011.0
2008-10-15 06:08:00,0.7791,0.7791,0.77905,0.7791,1457000011.0
2008-10-15 06:09:00,0.7793,0.7794,0.7792,0.7794,2095500015.0
2008-10-15 06:10:00,0.7793,0.7793,0.779,0.7791,2095500015.0
2008-10-15 06:11:00,0.779,0.7791,0.7788,0.779,2095500015.0
2008-10-15 06:12:00,0.7789,0.7791,0.7789,0.779,2095500015.0
2008-10-15 06:13:00,0.7791,0.7791,0.7788,0.7789,2095500015.0
2008-10-15 06:14:00,0.77895,0.77895,0.7788,0.7788,2095500015.0
2008-10-15 06:15:00,0.7788,0.7791,0.7788,0.7789,2005515997.0
2008-10-15 06:16:00,0.7788,0.7789,0.7787,0.7787,2005515997.0
2008-10-15 06:17:00,0.7787,0.7789,0.77865,0.77875,2005515997.0
2008-10-15 06:18:00,0.7789,0.7789,0.7788,0.7788,1047299992.0
2008-10-15 06:19:00,0.7787,0.7787,0.7787,0.7787,1047299992.0
2008-10-15 06:20:00,0.7788,0.7788,0.7786,0.7786,1047299992.0
2008-10-15 06:21:00,0.7787,0.7794,0.7787,0.7792,1047299992.0
2008-10-15 06:22:00,0.7791,0.7791,0.7788,0.779,1047299992.0
2008-10-15 06:23:00,0.7789,0.7789,0.7788,0.7788,1047299992.0
2008-10-15 06:24:00,0.7788,0.77885,0.7788,0.77885,200399997.0
2008-10-15 06:25:00,0.77885,0.77885,0.7788,0.7788,121899997.0
2008-10-15 06:26:00,0.7788,0.7789,0.7788,0.7788,401100001.0
2008-10-15 06:27:00,0.7789,0.7791,0.7788,0.779,401100001.0
2008-10-15 06:28:00,0.77895,0.77895,0.7789,0.7789,401100001.0
2008-10-15 06:29:00,0.7789,0.7791,0.7789,0.77905,1362099994.0
2008-10-15 06:30:00,0.77905,0.7791,0.77895,0.77895,1577200005.0
2008-10-15 06:31:00,0.779,0.7791,0.779,0.779,1165699998.0
2008-10-15 06:32:00,0.7791,0.7791,0.7789,0.7789,1165699998.0
2008-10-15 06:33:00,0.7788,0.7789,0.7788,0.7789,1165699998.0
2008-10-15 06:34:00,0.77875,0.77875,0.7787,0.77875,1165699998.0
2008-10-15 06:35:00,0.7787,0.7787,0.7785,0.7786,544300003.0
2008-10-15 06:36:00,0.7787,0.7788,0.7785,0.7787,544300003.0
2008-10-15 06:37:00,0.7786,0.7787,0.7785,0.7785,544300003.0
2008-10-15 06:38:00,0.7786,0.7786,0.7785,0.7786,544300003.0
2008-10-15 06:39:00,0.7786,0.77865,0.7786,0.77865,544300003.0
2008-10-15 06:40:00,0.77865,0.77865,0.7786,0.77865,892900001.0
2008-10-15 06:41:00,0.7786,0.77865,0.7786,0.77865,972799992.0
2008-10-15 06:42:00,0.77875,0.77875,0.7787,0.7787,1910499999.0
2008-10-15 06:43:00,0.7787,0.7787,0.7786,0.7787,1441099984.0
2008-10-15 06:44:00,0.7786,0.7787,0.7786,0.7787,1441099984.0
2008-10-15 06:45:00,0.77865,0.7787,0.77865,0.7787,1441099984.0
2008-10-15 06:46:00,0.7788,0.7788,0.7787,0.7787,971400009.0
2008-10-15 06:48:00,0.7786,0.7786,0.7785,0.7785,971400009.0
2008-10-15 06:49:00,0.77845,0.77845,0.7784,0.7784,971400009.0
2008-10-15 06:50:00,0.7783,0.7783,0.7781,0.7782,925400007.0
2008-10-15 06:51:00,0.7783,0.7785,0.7781,0.7783,925400007.0
2008-10-15 06:52:00,0.7782,0.7782,0.778,0.778,925400007.0
2008-10-15 06:53:00,0.7779,0.7779,0.7779,0.7779,925400007.0
2008-10-15 06:54:00,0.778,0.7785,0.778,0.7783,925400007.0
2008-10-15 06:55:00,0.7782,0.7782,0.778,0.7781,925400007.0
2008-10-15 06:56:00,0.778,0.7782,0.778,0.7781,925400007.0
2008-10-15 06:57:00,0.7782,0.7782,0.778,0.778,925400007.0
2008-10-15 06:58:00,0.7781,0.7782,0.778,0.7781,925400007.0
2008-10-15 06:59:00,0.7782,0.7782,0.7781,0.7781,925400007.0
2008-10-15 07:00:00,0.7782,0.7782,0.7781,0.7781,925400007.0
2008-10-15 07:01:00,0.7782,0.7783,0.7781,0.7783,925400007.0
2008-10-15 07:02:00,0.7782,0.7783,0.7782,0.7783,925400007.0
2008-10-15 07:03:00,0.7783,0.77835,0.7783,0.77835,925400007.0
2008-10-15 07:04:00,0.77835,0.77835,0.77825,0.77825,343299995.0
2008-10-15 07:05:00,0.7783,0.7783,0.77825,0.7783,331800004.0
2008-10-15 07:06:00,0.7784,0.7784,0.7782,0.7783,2076999989.0
2008-10-15 07:07:00,0.7782,0.7784,0.7782,0.7784,2076999989.0
2008-10-15 07:08:00,0.7783,0.7784,0.77825,0.7783,2076999989.0
2008-10-15 07:09:00,0.7782,0.77835,0.7781,0.77825,2044299990.0
2008-10-15 07:10:00,0.7783,0.77835,0.77825,0.77825,717900002.0
2008-10-15 07:11:00,0.7782,0.7782,0.778,0.778,1895500009.0
2008-10-15 07:12:00,0.77795,0.77795,0.7778,0.7778,1895500009.0
2008-10-15 07:13:00,0.7778,0.7779,0.7778,0.7779,2020299988.0
2008-10-15 07:14:00,0.778,0.7781,0.778,0.778,2020299988.0
2008-10-15 07:15:00,0.7779,0.778,0.7779,0.778,2020299988.0
2008-10-15 07:16:00,0.77795,0.77805,0.77795,0.77805,2020299988.0
2008-10-15 07:17:00,0.778,0.7781,0.778,0.7781,1669599998.0
2008-10-15 07:18:00,0.7781,0.77815,0.7781,0.7781,1669599998.0
2008-10-15 07:19:00,0.7781,0.7781,0.77805,0.77805,1857899994.0
2008-10-15 07:20:00,0.77805,0.7781,0.77805,0.77805,444200005.0
2008-10-15 07:21:00,0.7782,0.7782,0.7781,0.7781,1280800004.0
2008-10-15 07:22:00,0.77805,0.7781,0.77795,0.77795,1280800004.0
2008-10-15 07:23:00,0.77795,0.77795,0.7779,0.77795,2022599992.0
2008-10-15 07:24:00,0.778,0.7781,0.778,0.7781,1070200010.0
2008-10-15 07:25:00,0.7782,0.7782,0.7781,0.7782,1070200010.0
2008-10-15 07:26:00,0.77815,0.77825,0.7781,0.7781,1070200010.0
2008-10-15 07:27:00,0.7781,0.77825,0.7781,0.77825,801599990.0
2008-10-15 07:29:00,0.7783,0.7784,0.7781,0.7782,1917900009.0
2008-10-15 07:30:00,0.7781,0.7782,0.7779,0.7779,1917900009.0
2008-10-15 07:31:00,0.778,0.7782,0.7779,0.7782,1917900009.0
2008-10-15 07:32:00,0.77815,0.77815,0.7781,0.77815,1917900009.0
2008-10-15 07:33:00,0.7781,0.7782,0.7781,0.7781,1198532010.0
2008-10-15 07:34:00,0.7782,0.7782,0.7781,0.7781,1198532010.0
2008-10-15 07:35:00,0.7782,0.7782,0.778,0.7782,1198532010.0
2008-10-15 07:36:00,0.7781,0.7782,0.778,0.7781,1198532010.0
2008-10-15 07:37:00,0.778,0.778,0.778,0.778,1198532010.0
2008-10-15 07:38:00,0.778,0.778,0.77795,0.778,494199995.0
2008-10-15 07:39:00,0.77795,0.77805,0.77795,0.77805,717399997.0
2008-10-15 07:40:00,0.778,0.7781,0.778,0.7781,1926200005.0
2008-10-15 07:41:00,0.778,0.7781,0.778,0.7781,1926200005.0
2008-10-15 07:42:00,0.77805,0.77805,0.778,0.77805,1926200005.0
2008-10-15 07:43:00,0.7782,0.7782,0.7781,0.7781,1078000005.0
2008-10-15 07:44:00,0.778,0.7781,0.778,0.778,1078000005.0
2008-10-15 07:45:00,0.7781,0.7782,0.7781,0.7781,1078000005.0
2008-10-15 07:46:00,0.7782,0.7782,0.7781,0.7782,1078000005.0
2008-10-15 07:47:00,0.7781,0.7782,0.7781,0.7781,1078000005.0
2008-10-15 07:48:00,0.7782,0.7782,0.778,0.7782,1078000005.0
2008-10-15 07:49:00,0.7781,0.7782,0.7779,0.778,1078000005.0
2008-10-15 07:50:00,0.7779,0.7782,0.7778,0.7779,1078000005.0
2008-10-15 07:51:00,0.7778,0.7781,0.7777,0.778,1078000005.0
2008-10-15 07:52:00,0.7779,0.7781,0.7779,0.778,1078000005.0
2008-10-15 07:53:00,0.7779,0.778,0.7779,0.7779,1078000005.0
2008-10-15 07:54:00,0.7778,0.778,0.7774,0.7775,1078000005.0
2008-10-15 07:55:00,0.7774,0.7779,0.7774,0.7774,1078000005.0
2008-10-15 07:56:00,0.7775,0.7776,0.7774,0.7775,1078000005.0
2008-10-15 07:57:00,0.7776,0.7777,0.7775,0.7777,1078000005.0
2008-10-15 07:58:00,0.7778,0.7778,0.7777,0.7778,1078000005.0
2008-10-15 07:59:00,0.7777,0.7779,0.7774,0.7777,1078000005.0
2008-10-15 08:00:00,0.7776,0.7777,0.7776,0.7777,1078000005.0
2008-10-15 08:01:00,0.7778,0.7779,0.7777,0.7778,1078000005.0
2008-10-15 08:02:00,0.7779,0.778,0.7776,0.7778,1078000005.0
2008-10-15 08:03:00,0.7777,0.778,0.7777,0.7777,1078000005.0
2008-10-15 08:04:00,0.7778,0.7779,0.7776,0.7778,1078000005.0
2008-10-15 08:05:00,0.7779,0.7782,0.7779,0.7782,1078000005.0
2008-10-15 08:06:00,0.7781,0.7782,0.7779,0.7781,1078000005.0
2008-10-15 08:07:00,0.778,0.7781,0.7777,0.7778,1078000005.0
2008-10-15 08:08:00,0.7777,0.778,0.7777,0.778,1078000005.0
2008-10-15 08:09:00,0.7779,0.7782,0.7779,0.7781,1078000005.0
2008-10-15 08:10:00,0.7782,0.7782,0.7781,0.7781,1078000005.0
2008-10-15 08:11:00,0.7782,0.7783,0.7782,0.7783,1078000005.0
2008-10-15 08:12:00,0.7784,0.7788,0.7783,0.7788,1078000005.0
2008-10-15 08:13:00,0.7789,0.779,0.7789,0.7789,1078000005.0
2008-10-15 08:14:00,0.7788,0.7789,0.7786,0.7787,1078000005.0
2008-10-15 08:15:00,0.7786,0.7787,0.7785,0.7786,1078000005.0
2008-10-15 08:16:00,0.7785,0.7787,0.7785,0.7787,1078000005.0
2008-10-15 08:17:00,0.7788,0.7788,0.7787,0.7788,1078000005.0
2008-10-15 08:18:00,0.7789,0.7789,0.7786,0.7787,1078000005.0
2008-10-15 08:19:00,0.7788,0.7788,0.7786,0.7786,1078000005.0
2008-10-15 08:20:00,0.7787,0.779,0.7786,0.7789,1078000005.0
2008-10-15 08:21:00,0.7788,0.7789,0.7788,0.7788,1078000005.0
2008-10-15 08:22:00,0.7789,0.7789,0.7788,0.7788,1078000005.0
2008-10-15 08:23:00,0.7789,0.779,0.7788,0.779,1078000005.0
2008-10-15 08:24:00,0.7791,0.7791,0.779,0.7791,1078000005.0
2008-10-15 08:25:00,0.779,0.7795,0.779,0.7794,1078000005.0
2008-10-15 08:26:00,0.7795,0.7797,0.7794,0.7797,1078000005.0
2008-10-15 08:27:00,0.7796,0.7796,0.7795,0.7795,1078000005.0
2008-10-15 08:28:00,0.7796,0.7796,0.7795,0.7795,1078000005.0
2008-10-15 08:29:00,0.7794,0.7796,0.7794,0.7795,1078000005.0
2008-10-15 08:30:00,0.7794,0.7795,0.7793,0.7794,1078000005.0
2008-10-15 08:31:00,0.7793,0.7794,0.7793,0.7793,1078000005.0
2008-10-15 08:32:00,0.7792,0.7792,0.7792,0.7792,1078000005.0
2008-10-15 08:33:00,0.7793,0.7793,0.779,0.779,1078000005.0
2008-10-15 08:34:00,0.7789,0.7789,0.7786,0.7788,1078000005.0
2008-10-15 08:35:00,0.7789,0.779,0.7789,0.7789,1078000005.0
2008-10-15 08:36:00,0.779,0.779,0.7788,0.7788,1078000005.0
2008-10-15 08:37:00,0.7789,0.7789,0.7787,0.7788,1078000005.0
2008-10-15 08:38:00,0.7787,0.7787,0.7785,0.7786,1078000005.0
2008-10-15 08:39:00,0.7787,0.7787,0.7786,0.7786,1078000005.0
2008-10-15 08:40:00,0.7785,0.7786,0.7785,0.7785,1078000005.0
2008-10-15 08:41:00,0.7786,0.7789,0.7785,0.7788,1078000005.0
2008-10-15 08:42:00,0.7787,0.779,0.7787,0.779,1078000005.0
2008-10-15 08:43:00,0.7789,0.7792,0.7789,0.7791,1078000005.0
2008-10-15 08:44:00,0.779,0.779,0.779,0.779,1078000005.0
2008-10-15 08:45:00,0.7791,0.7791,0.779,0.7791,1078000005.0
2008-10-15 08:46:00,0.7792,0.7792,0.7792,0.7792,1078000005.0
2008-10-15 08:47:00,0.7793,0.7794,0.7793,0.7793,1078000005.0
2008-10-15 08:48:00,0.7794,0.7794,0.7793,0.7794,1078000005.0
2008-10-15 08:49:00,0.7795,0.7797,0.7794,0.7797,1078000005.0
2008-10-15 08:50:00,0.7798,0.78,0.7798,0.7799,1078000005.0
2008-10-15 08:51:00,0.7798,0.7798,0.7797,0.7798,1078000005.0
2008-10-15 08:52:00,0.7799,0.78,0.7799,0.78,1078000005.0
2008-10-15 08:53:00,0.7801,0.7802,0.78,0.7802,1078000005.0
2008-10-15 08:54:00,0.7803,0.7804,0.7802,0.7802,1078000005.0
2008-10-15 08:55:00,0.7801,0.7802,0.78,0.7801,1078000005.0
2008-10-15 08:56:00,0.7802,0.7802,0.7801,0.7801,1078000005.0
2008-10-15 08:57:00,0.78,0.7801,0.78,0.78,1078000005.0
2008-10-15 08:58:00,0.7799,0.78,0.7796,0.7797,1078000005.0
2008-10-15 08:59:00,0.7796,0.7797,0.7795,0.7795,1078000005.0
2008-10-15 09:00:00,0.7796,0.7796,0.7795,0.7796,1078000005.0
2008-10-15 09:01:00,0.7797,0.7801,0.7796,0.78,1078000005.0
2008-10-15 09:02:00,0.7801,0.7801,0.7797,0.7799,1078000005.0
2008-10-15 09:03:00,0.78,0.7801,0.78,0.78,1078000005.0
2008-10-15 09:04:00,0.7801,0.7801,0.78,0.78,1078000005.0
2008-10-15 09:05:00,0.7801,0.7801,0.78,0.78,1078000005.0
2008-10-15 09:06:00,0.7801,0.7802,0.78,0.7802,1078000005.0
2008-10-15 09:07:00,0.7803,0.7803,0.7802,0.7802,1078000005.0
2008-10-15 09:08:00,0.7801,0.7802,0.78,0.78,1078000005.0
2008-10-15 09:09:00,0.7801,0.7801,0.78,0.7801,1078000005.0
2008-10-15 09:10:00,0.7802,0.7802,0.78,0.7801,1078000005.0
2008-10-15 09:11:00,0.7802,0.7802,0.7801,0.7802,1078000005.0
2008-10-15 09:12:00,0.7801,0.7802,0.7801,0.7802,1078000005.0
2008-10-15 09:13:00,0.7801,0.7802,0.7801,0.7801,1078000005.0
2008-10-15 09:14:00,0.7802,0.7802,0.7801,0.7801,1078000005.0
2008-10-15 09:15:00,0.7802,0.7806,0.7801,0.7805,1078000005.0
2008-10-15 09:16:00,0.7804,0.7806,0.78,0.78,1078000005.0
2008-10-15 09:17:00,0.7799,0.7802,0.7798,0.7801,1078000005.0
2008-10-15 09:18:00,0.7802,0.7802,0.7798,0.7798,1078000005.0
2008-10-15 09:19:00,0.7797,0.7798,0.7797,0.7798,1078000005.0
2008-10-15 09:20:00,0.7799,0.7799,0.7795,0.7795,1078000005.0
2008-10-15 09:21:00,0.7794,0.7796,0.7791,0.7791,1078000005.0
2008-10-15 09:22:00,0.779,0.7792,0.779,0.779,1078000005.0
2008-10-15 09:23:00,0.7789,0.7789,0.7788,0.7788,1078000005.0
2008-10-15 09:24:00,0.7789,0.779,0.7784,0.7784,1078000005.0
2008-10-15 09:25:00,0.7785,0.7787,0.7784,0.7786,1078000005.0
2008-10-15 09:26:00,0.7785,0.7786,0.7784,0.7785,1078000005.0
2008-10-15 09:27:00,0.7786,0.779,0.7786,0.7787,1078000005.0
2008-10-15 09:28:00,0.7788,0.779,0.7787,0.7789,1078000005.0
2008-10-15 09:29:00,0.7788,0.7788,0.7785,0.7787,1078000005.0
2008-10-15 09:30:00,0.7786,0.7788,0.7785,0.7785,1078000005.0
2008-10-15 09:31:00,0.7786,0.779,0.7786,0.7789,1078000005.0
2008-10-15 09:32:00,0.779,0.779,0.7789,0.779,1078000005.0
2008-10-15 09:33:00,0.7789,0.7791,0.7789,0.7791,1078000005.0
2008-10-15 09:34:00,0.779,0.779,0.7786,0.7786,1078000005.0
2008-10-15 09:35:00,0.7785,0.7786,0.7785,0.7785,1078000005.0
2008-10-15 09:36:00,0.7786,0.7789,0.7784,0.7786,1078000005.0
2008-10-15 09:37:00,0.7787,0.7789,0.7787,0.7788,1078000005.0
2008-10-15 09:38:00,0.7789,0.7791,0.7785,0.7785,1078000005.0
2008-10-15 09:39:00,0.7786,0.7786,0.7785,0.7786,1078000005.0
2008-10-15 09:40:00,0.7787,0.7787,0.7786,0.7786,1078000005.0
2008-10-15 09:41:00,0.7787,0.7787,0.7784,0.7785,1078000005.0
2008-10-15 09:42:00,0.7784,0.7787,0.7784,0.7786,1078000005.0
2008-10-15 09:43:00,0.7785,0.7787,0.7784,0.7786,1078000005.0
2008-10-15 09:44:00,0.7787,0.7787,0.7785,0.7786,1078000005.0
2008-10-15 09:45:00,0.7787,0.7787,0.7782,0.7782,1078000005.0
2008-10-15 09:46:00,0.7783,0.7785,0.7782,0.7785,1078000005.0
2008-10-15 09:47:00,0.7784,0.7787,0.7784,0.7786,1078000005.0
2008-10-15 09:48:00,0.7787,0.779,0.7786,0.7789,1078000005.0
2008-10-15 09:49:00,0.779,0.7792,0.7789,0.7791,1078000005.0
2008-10-15 09:50:00,0.779,0.7795,0.779,0.7794,1078000005.0
2008-10-15 09:51:00,0.7795,0.7795,0.7792,0.7793,1078000005.0
2008-10-15 09:52:00,0.7795,0.7796,0.7794,0.7796,1078000005.0
2008-10-15 09:53:00,0.7795,0.7795,0.7793,0.7795,1078000005.0
2008-10-15 09:54:00,0.7796,0.7797,0.7796,0.7796,1078000005.0
2008-10-15 09:55:00,0.7795,0.7796,0.7794,0.7796,1078000005.0
2008-10-15 09:57:00,0.7795,0.7796,0.7793,0.7794,1078000005.0
2008-10-15 09:58:00,0.7795,0.7796,0.7794,0.7794,1078000005.0
2008-10-15 09:59:00,0.7795,0.7796,0.7794,0.7794,1078000005.0
2008-10-15 10:00:00,0.7795,0.7795,0.7791,0.7793,1078000005.0
2008-10-15 10:01:00,0.7792,0.7793,0.779,0.779,1078000005.0
2008-10-15 10:02:00,0.7789,0.7791,0.7787,0.7787,1078000005.0
2008-10-15 10:03:00,0.7788,0.7791,0.7788,0.7791,1078000005.0
2008-10-15 10:04:00,0.7792,0.7794,0.779,0.779,1078000005.0
2008-10-15 10:05:00,0.7791,0.7794,0.779,0.779,1078000005.0
2008-10-15 10:06:00,0.7789,0.7791,0.7789,0.7791,1078000005.0
2008-10-15 10:07:00,0.779,0.7794,0.7789,0.7794,1078000005.0
2008-10-15 10:08:00,0.7795,0.7795,0.7793,0.7794,1078000005.0
2008-10-15 10:09:00,0.7795,0.7795,0.7794,0.7795,1078000005.0
2008-10-15 10:10:00,0.7794,0.7795,0.7794,0.7794,1078000005.0
2008-10-15 10:11:00,0.7793,0.7795,0.7793,0.7794,1078000005.0
2008-10-15 10:12:00,0.7793,0.7794,0.7793,0.7793,1078000005.0
2008-10-15 10:13:00,0.7792,0.7793,0.7791,0.7793,1078000005.0
2008-10-15 10:14:00,0.7792,0.7793,0.7791,0.7793,1078000005.0
2008-10-15 10:15:00,0.7792,0.7794,0.7792,0.7793,1078000005.0
2008-10-15 10:16:00,0.7792,0.7794,0.7792,0.7794,1078000005.0
2008-10-15 10:17:00,0.7793,0.7794,0.7792,0.7793,1078000005.0
2008-10-15 10:18:00,0.7792,0.7794,0.7792,0.7793,1078000005.0
2008-10-15 10:19:00,0.7792,0.7793,0.7792,0.7792,1078000005.0
2008-10-15 10:20:00,0.7791,0.7794,0.7791,0.7794,1078000005.0
2008-10-15 10:21:00,0.7795,0.7795,0.7794,0.7795,1078000005.0
2008-10-15 10:22:00,0.7796,0.7796,0.7793,0.7794,1078000005.0
2008-10-15 10:23:00,0.7795,0.7797,0.7795,0.7796,1078000005.0
2008-10-15 10:25:00,0.7797,0.7798,0.7796,0.7798,1078000005.0
2008-10-15 10:26:00,0.7799,0.7799,0.7798,0.7799,1078000005.0
2008-10-15 10:27:00,0.78,0.78,0.7799,0.78,1078000005.0
2008-10-15 10:28:00,0.7799,0.78,0.7796,0.7797,1078000005.0
2008-10-15 10:29:00,0.7798,0.7799,0.7798,0.7799,1078000005.0
2008-10-15 10:30:00,0.7798,0.78,0.7796,0.7799,1078000005.0
2008-10-15 10:31:00,0.7798,0.7798,0.7795,0.7796,1078000005.0
2008-10-15 10:32:00,0.7795,0.7795,0.7792,0.7792,1078000005.0
2008-10-15 10:33:00,0.7791,0.7792,0.7788,0.7789,1078000005.0
2008-10-15 10:34:00,0.7788,0.7788,0.7784,0.7785,1078000005.0
2008-10-15 10:35:00,0.7786,0.7787,0.7785,0.7786,1078000005.0
2008-10-15 10:36:00,0.7787,0.7787,0.7784,0.7786,1078000005.0
2008-10-15 10:37:00,0.7785,0.7787,0.7785,0.7787,1078000005.0
2008-10-15 10:38:00,0.7788,0.7788,0.7787,0.7788,1078000005.0
2008-10-15 10:39:00,0.7787,0.7788,0.7787,0.7788,1078000005.0
2008-10-15 10:40:00,0.7787,0.779,0.7787,0.7787,1078000005.0
2008-10-15 10:41:00,0.7788,0.779,0.7787,0.7789,1078000005.0
2008-10-15 10:42:00,0.7788,0.779,0.7788,0.7789,1078000005.0
2008-10-15 10:43:00,0.7788,0.7789,0.7787,0.7788,1078000005.0
2008-10-15 10:44:00,0.7787,0.7788,0.7787,0.7788,1078000005.0
2008-10-15 10:45:00,0.7789,0.779,0.7787,0.7788,1078000005.0
2008-10-15 10:46:00,0.7789,0.779,0.7788,0.779,1078000005.0
2008-10-15 10:47:00,0.7789,0.779,0.7788,0.779,1078000005.0
2008-10-15 10:48:00,0.7789,0.7789,0.7785,0.7787,1078000005.0
2008-10-15 10:49:00,0.7786,0.7788,0.7786,0.7787,1078000005.0
2008-10-15 10:50:00,0.7786,0.7787,0.7785,0.7786,1078000005.0
2008-10-15 10:51:00,0.7785,0.7785,0.7783,0.7785,1078000005.0
2008-10-15 10:52:00,0.7783,0.7783,0.7775,0.7775,1078000005.0
2008-10-15 10:53:00,0.7776,0.7778,0.7776,0.7778,1078000005.0
2008-10-15 10:54:00,0.7779,0.778,0.7777,0.778,1078000005.0
2008-10-15 10:55:00,0.7781,0.7784,0.778,0.7784,1078000005.0
2008-10-15 10:56:00,0.7783,0.7785,0.7782,0.7784,1078000005.0
2008-10-15 10:57:00,0.7785,0.7785,0.7784,0.7784,1078000005.0
2008-10-15 10:58:00,0.7783,0.7784,0.7781,0.7783,1078000005.0
2008-10-15 10:59:00,0.7784,0.7784,0.7782,0.7783,1078000005.0
2008-10-15 11:00:00,0.7782,0.7784,0.7782,0.7783,1078000005.0
2008-10-15 11:01:00,0.7784,0.7786,0.7783,0.7784,1078000005.0
2008-10-15 11:02:00,0.7783,0.7784,0.7782,0.7782,1078000005.0
2008-10-15 11:03:00,0.7783,0.7785,0.7781,0.7783,1078000005.0
2008-10-15 11:04:00,0.7784,0.7784,0.7782,0.7782,1078000005.0
2008-10-15 11:05:00,0.7783,0.7783,0.7782,0.7783,1078000005.0
2008-10-15 11:06:00,0.7782,0.7783,0.778,0.778,1078000005.0
2008-10-15 11:07:00,0.7779,0.7781,0.7779,0.778,1078000005.0
2008-10-15 11:08:00,0.7779,0.7779,0.7777,0.7778,1078000005.0
2008-10-15 11:09:00,0.7777,0.7778,0.7776,0.7777,1078000005.0
2008-10-15 11:10:00,0.7778,0.7781,0.7778,0.7781,1078000005.0
2008-10-15 11:11:00,0.7782,0.7783,0.7781,0.7781,1078000005.0
2008-10-15 11:12:00,0.7782,0.7783,0.7782,0.7783,1078000005.0
2008-10-15 11:13:00,0.7784,0.7787,0.7783,0.7786,1078000005.0
2008-10-15 11:14:00,0.7787,0.779,0.7786,0.7787,1078000005.0
2008-10-15 11:15:00,0.7788,0.7788,0.7784,0.7785,1078000005.0
2008-10-15 11:16:00,0.7784,0.7784,0.7779,0.7781,1078000005.0
2008-10-15 11:17:00,0.7782,0.7782,0.7779,0.7782,1078000005.0
2008-10-15 11:18:00,0.7783,0.7784,0.7782,0.7783,1078000005.0
2008-10-15 11:19:00,0.7782,0.7783,0.7779,0.7779,1078000005.0
2008-10-15 11:20:00,0.778,0.7781,0.7778,0.7779,1078000005.0
2008-10-15 11:21:00,0.778,0.778,0.7779,0.7779,1078000005.0
2008-10-15 11:22:00,0.778,0.7781,0.7779,0.7781,1078000005.0
2008-10-15 11:23:00,0.7782,0.7782,0.778,0.778,1078000005.0
2008-10-15 11:24:00,0.7779,0.778,0.7779,0.7779,1078000005.0
2008-10-15 11:25:00,0.778,0.778,0.7778,0.778,1078000005.0
2008-10-15 11:26:00,0.7779,0.7779,0.7775,0.7776,1078000005.0
2008-10-15 11:27:00,0.7777,0.7777,0.7775,0.7776,1078000005.0
2008-10-15 11:28:00,0.7777,0.778,0.7776,0.778,1078000005.0
2008-10-15 11:29:00,0.7782,0.7782,0.778,0.7781,1078000005.0
2008-10-15 11:30:00,0.7782,0.7782,0.7778,0.7779,1078000005.0
2008-10-15 11:31:00,0.778,0.778,0.7777,0.7778,1078000005.0
2008-10-15 11:32:00,0.7779,0.778,0.7778,0.7779,1078000005.0
2008-10-15 11:33:00,0.7778,0.778,0.7778,0.7778,1078000005.0
2008-10-15 11:34:00,0.7779,0.778,0.7778,0.7779,1078000005.0
2008-10-15 11:35:00,0.778,0.778,0.7779,0.778,1078000005.0
2008-10-15 11:36:00,0.7779,0.778,0.7779,0.7779,1078000005.0
2008-10-15 11:37:00,0.7778,0.7779,0.7774,0.7774,1078000005.0
2008-10-15 11:38:00,0.7773,0.7774,0.7771,0.7774,1078000005.0
2008-10-15 11:39:00,0.7775,0.7776,0.7773,0.7776,1078000005.0
2008-10-15 11:40:00,0.7775,0.7776,0.7774,0.7775,1078000005.0
2008-10-15 11:41:00,0.7776,0.7776,0.7775,0.7776,1078000005.0
2008-10-15 11:42:00,0.7775,0.7776,0.7775,0.7775,1078000005.0
2008-10-15 11:43:00,0.7774,0.7775,0.7773,0.7774,1078000005.0
2008-10-15 11:44:00,0.7775,0.7775,0.7774,0.7774,1078000005.0
2008-10-15 11:45:00,0.7775,0.7775,0.7773,0.7774,1078000005.0
2008-10-15 11:46:00,0.7773,0.7776,0.7772,0.7775,1078000005.0
2008-10-15 11:47:00,0.7774,0.7776,0.7773,0.7774,1078000005.0
2008-10-15 11:48:00,0.7773,0.7774,0.7772,0.7772,1078000005.0
2008-10-15 11:49:00,0.7773,0.7773,0.7769,0.7771,1078000005.0
2008-10-15 11:50:00,0.7772,0.7773,0.7769,0.777,1078000005.0
2008-10-15 11:51:00,0.7771,0.7774,0.777,0.7773,1078000005.0
2008-10-15 11:52:00,0.7774,0.7774,0.7772,0.7772,1078000005.0
2008-10-15 11:53:00,0.7771,0.7774,0.7771,0.7772,1078000005.0
2008-10-15 11:54:00,0.7773,0.7773,0.7771,0.7771,1078000005.0
2008-10-15 11:55:00,0.7772,0.7772,0.777,0.7771,1078000005.0
2008-10-15 11:56:00,0.7772,0.7772,0.7769,0.777,1078000005.0
2008-10-15 11:57:00,0.7769,0.7771,0.7768,0.7769,1078000005.0
2008-10-15 11:58:00,0.777,0.7773,0.7769,0.7772,1078000005.0
2008-10-15 11:59:00,0.7771,0.7779,0.7771,0.7777,1078000005.0
2008-10-15 12:00:00,0.7776,0.7779,0.7775,0.7775,1078000005.0
2008-10-15 12:01:00,0.7776,0.7781,0.7773,0.778,1078000005.0
2008-10-15 12:02:00,0.7781,0.7783,0.778,0.7783,1078000005.0
2008-10-15 12:03:00,0.7782,0.7782,0.778,0.778,1078000005.0
2008-10-15 12:04:00,0.7781,0.7786,0.7781,0.7782,1078000005.0
2008-10-15 12:05:00,0.7781,0.7782,0.7781,0.7781,1078000005.0
2008-10-15 12:06:00,0.778,0.778,0.7778,0.778,1078000005.0
2008-10-15 12:07:00,0.7779,0.7781,0.7779,0.778,1078000005.0
2008-10-15 12:08:00,0.7781,0.7783,0.778,0.7782,1078000005.0
2008-10-15 12:09:00,0.7781,0.7782,0.778,0.7781,1078000005.0
2008-10-15 12:10:00,0.7782,0.7782,0.7781,0.7781,1078000005.0
2008-10-15 12:11:00,0.7782,0.7784,0.7781,0.7784,1078000005.0
2008-10-15 12:12:00,0.7783,0.7784,0.7782,0.7782,1078000005.0
2008-10-15 12:13:00,0.7783,0.7784,0.7782,0.7782,1078000005.0
2008-10-15 12:14:00,0.7784,0.7784,0.7779,0.7779,1078000005.0
2008-10-15 12:15:00,0.778,0.7781,0.7779,0.778,1078000005.0
2008-10-15 12:16:00,0.7779,0.778,0.7777,0.7779,1078000005.0
2008-10-15 12:17:00,0.7778,0.7779,0.7775,0.7775,1078000005.0
2008-10-15 12:18:00,0.7774,0.7776,0.7774,0.7775,1078000005.0
2008-10-15 12:19:00,0.7776,0.7777,0.7773,0.7774,1078000005.0
2008-10-15 12:20:00,0.7773,0.7777,0.7773,0.7776,1078000005.0
2008-10-15 12:21:00,0.7775,0.7776,0.7772,0.7773,1078000005.0
2008-10-15 12:22:00,0.7772,0.7773,0.7771,0.7772,1078000005.0
2008-10-15 12:23:00,0.7773,0.7774,0.7771,0.7772,1078000005.0
2008-10-15 12:24:00,0.7773,0.7773,0.7771,0.7771,1078000005.0
2008-10-15 12:25:00,0.777,0.7771,0.7767,0.7767,1078000005.0
2008-10-15 12:26:00,0.7768,0.7769,0.7767,0.7767,1078000005.0
2008-10-15 12:27:00,0.7768,0.7771,0.7766,0.7766,1078000005.0
2008-10-15 12:28:00,0.7767,0.7769,0.7765,0.7769,1078000005.0
2008-10-15 12:29:00,0.777,0.7772,0.7767,0.7771,1078000005.0
2008-10-15 12:30:00,0.7772,0.7774,0.7771,0.7774,1078000005.0
2008-10-15 12:31:00,0.7773,0.7778,0.7772,0.7778,1078000005.0
2008-10-15 12:32:00,0.7777,0.778,0.7776,0.778,1078000005.0
2008-10-15 12:33:00,0.7781,0.7782,0.7776,0.7778,1078000005.0
2008-10-15 12:34:00,0.7779,0.7779,0.7776,0.7777,1078000005.0
2008-10-15 12:35:00,0.7776,0.7776,0.7763,0.7768,1078000005.0
2008-10-15 12:36:00,0.777,0.7773,0.7768,0.7772,1078000005.0
2008-10-15 12:37:00,0.7773,0.7775,0.7773,0.7773,1078000005.0
2008-10-15 12:38:00,0.7774,0.7776,0.7773,0.7776,1078000005.0
2008-10-15 12:39:00,0.7775,0.7776,0.7774,0.7775,1078000005.0
2008-10-15 12:40:00,0.7776,0.7776,0.7771,0.7772,1078000005.0
2008-10-15 12:41:00,0.7773,0.7775,0.7771,0.7773,1078000005.0
2008-10-15 12:42:00,0.7772,0.7773,0.7766,0.7768,1078000005.0
2008-10-15 12:43:00,0.7767,0.777,0.7766,0.7767,1078000005.0
2008-10-15 12:44:00,0.7768,0.7771,0.7768,0.777,1078000005.0
2008-10-15 12:45:00,0.7771,0.7773,0.777,0.7772,1078000005.0
2008-10-15 12:46:00,0.7771,0.7772,0.777,0.777,1078000005.0
2008-10-15 12:47:00,0.7771,0.7773,0.7771,0.7773,1078000005.0
2008-10-15 12:48:00,0.7772,0.7775,0.7771,0.7774,1078000005.0
2008-10-15 12:49:00,0.7773,0.7775,0.7771,0.7772,1078000005.0
2008-10-15 12:50:00,0.7771,0.7775,0.7771,0.7774,1078000005.0
2008-10-15 12:51:00,0.7773,0.7776,0.7772,0.7772,1078000005.0
2008-10-15 12:52:00,0.7773,0.7774,0.7772,0.7774,1078000005.0
2008-10-15 12:53:00,0.7775,0.7775,0.7771,0.7771,1078000005.0
2008-10-15 12:54:00,0.7772,0.7775,0.7772,0.7773,1078000005.0
2008-10-15 12:55:00,0.7772,0.7775,0.7772,0.7775,1078000005.0
2008-10-15 12:56:00,0.7774,0.7775,0.7774,0.7774,1078000005.0
2008-10-15 12:57:00,0.7775,0.7775,0.7773,0.7774,1078000005.0
2008-10-15 12:58:00,0.7775,0.7778,0.7774,0.7777,1078000005.0
2008-10-15 12:59:00,0.7778,0.7784,0.7778,0.7783,1078000005.0
2008-10-15 13:00:00,0.7784,0.7787,0.7783,0.7785,1078000005.0
2008-10-15 13:01:00,0.7784,0.7786,0.7783,0.7784,1078000005.0
2008-10-15 13:02:00,0.7783,0.7784,0.7781,0.7783,1078000005.0
2008-10-15 13:03:00,0.7784,0.7785,0.7784,0.7785,1078000005.0
2008-10-15 13:04:00,0.7784,0.7785,0.7784,0.7784,1078000005.0
2008-10-15 13:05:00,0.7785,0.7786,0.7783,0.7783,1078000005.0
2008-10-15 13:06:00,0.7784,0.7785,0.7781,0.7785,1078000005.0
2008-10-15 13:07:00,0.7786,0.7788,0.7785,0.7787,1078000005.0
2008-10-15 13:08:00,0.7788,0.7789,0.7785,0.7786,1078000005.0
2008-10-15 13:09:00,0.7785,0.7787,0.7785,0.7786,1078000005.0
2008-10-15 13:10:00,0.7787,0.7787,0.7784,0.7785,1078000005.0
2008-10-15 13:11:00,0.7786,0.7786,0.7785,0.7786,1078000005.0
2008-10-15 13:12:00,0.7785,0.7789,0.7785,0.7789,1078000005.0
2008-10-15 13:13:00,0.779,0.7791,0.7788,0.7788,1078000005.0
2008-10-15 13:14:00,0.7789,0.7789,0.7787,0.7787,1078000005.0
2008-10-15 13:15:00,0.7785,0.7787,0.7783,0.7787,1078000005.0
2008-10-15 13:16:00,0.7786,0.7787,0.7785,0.7785,1078000005.0
2008-10-15 13:17:00,0.7786,0.7787,0.7785,0.7787,1078000005.0
2008-10-15 13:18:00,0.7788,0.779,0.7785,0.7785,1078000005.0
2008-10-15 13:19:00,0.7784,0.7786,0.7784,0.7784,1078000005.0
2008-10-15 13:20:00,0.7783,0.7785,0.7783,0.7785,1078000005.0
2008-10-15 13:21:00,0.7786,0.7786,0.7781,0.7784,1078000005.0
2008-10-15 13:22:00,0.7785,0.7785,0.778,0.778,1078000005.0
2008-10-15 13:23:00,0.7781,0.7784,0.778,0.7783,1078000005.0
2008-10-15 13:24:00,0.7782,0.7783,0.7781,0.7781,1078000005.0
2008-10-15 13:25:00,0.7782,0.7782,0.778,0.7781,1078000005.0
2008-10-15 13:26:00,0.778,0.7783,0.778,0.778,1078000005.0
2008-10-15 13:27:00,0.7781,0.7781,0.7779,0.7779,1078000005.0
2008-10-15 13:28:00,0.7778,0.7778,0.7775,0.7776,1078000005.0
2008-10-15 13:29:00,0.7775,0.7778,0.7774,0.7774,1078000005.0
2008-10-15 13:30:00,0.7775,0.7777,0.7774,0.7775,1078000005.0
2008-10-15 13:31:00,0.7776,0.7776,0.7774,0.7774,1078000005.0
2008-10-15 13:32:00,0.7773,0.7775,0.7773,0.7774,1078000005.0
2008-10-15 13:33:00,0.7775,0.7777,0.7774,0.7776,1078000005.0
2008-10-15 13:34:00,0.7777,0.778,0.7777,0.778,1078000005.0
2008-10-15 13:35:00,0.7779,0.778,0.7779,0.7779,1078000005.0
2008-10-15 13:36:00,0.778,0.7781,0.778,0.7781,1078000005.0
2008-10-15 13:37:00,0.778,0.778,0.7775,0.7776,1078000005.0
2008-10-15 13:38:00,0.7777,0.7777,0.7775,0.7776,1078000005.0
2008-10-15 13:39:00,0.7777,0.7777,0.7774,0.7775,1078000005.0
2008-10-15 13:40:00,0.7774,0.7776,0.7774,0.7776,1078000005.0
2008-10-15 13:41:00,0.7777,0.7778,0.7774,0.7774,1078000005.0
2008-10-15 13:42:00,0.7773,0.7773,0.777,0.777,1078000005.0
2008-10-15 13:43:00,0.7771,0.7772,0.7769,0.7772,1078000005.0
2008-10-15 13:44:00,0.7771,0.7773,0.777,0.7771,1078000005.0
2008-10-15 13:45:00,0.7772,0.7773,0.7769,0.7772,1078000005.0
2008-10-15 13:46:00,0.7771,0.7773,0.777,0.7773,1078000005.0
2008-10-15 13:47:00,0.7772,0.7774,0.7772,0.7774,1078000005.0
2008-10-15 13:48:00,0.7775,0.7775,0.7773,0.7774,1078000005.0
2008-10-15 13:49:00,0.7775,0.7775,0.7774,0.7775,1078000005.0
2008-10-15 13:50:00,0.7774,0.7777,0.7774,0.7777,1078000005.0
2008-10-15 13:51:00,0.7776,0.7779,0.7776,0.7778,1078000005.0
2008-10-15 13:52:00,0.7779,0.7779,0.7775,0.7776,1078000005.0
2008-10-15 13:53:00,0.7775,0.7775,0.7774,0.7775,1078000005.0
2008-10-15 13:54:00,0.7774,0.7777,0.7772,0.7777,1078000005.0
2008-10-15 13:55:00,0.7778,0.7781,0.7776,0.7777,1078000005.0
2008-10-15 13:56:00,0.7778,0.7778,0.7774,0.7774,1078000005.0
2008-10-15 13:57:00,0.7775,0.7775,0.7774,0.7774,1078000005.0
2008-10-15 13:58:00,0.7775,0.7776,0.7775,0.7776,1078000005.0
2008-10-15 13:59:00,0.7777,0.7777,0.7773,0.7773,1078000005.0
2008-10-15 14:00:00,0.7774,0.7774,0.7768,0.7769,1078000005.0
2008-10-15 14:01:00,0.7771,0.7772,0.7769,0.777,1078000005.0
2008-10-15 14:02:00,0.7771,0.7771,0.7768,0.777,1078000005.0
2008-10-15 14:03:00,0.7771,0.7772,0.777,0.7771,1078000005.0
2008-10-15 14:04:00,0.777,0.777,0.7766,0.7766,1078000005.0
2008-10-15 14:05:00,0.7767,0.7768,0.7766,0.7766,1078000005.0
2008-10-15 14:06:00,0.7767,0.7768,0.7765,0.7765,1078000005.0
2008-10-15 14:07:00,0.7766,0.7766,0.7764,0.7764,1078000005.0
2008-10-15 14:08:00,0.7765,0.7766,0.776,0.776,1078000005.0
2008-10-15 14:09:00,0.7759,0.7761,0.7757,0.7759,1078000005.0
2008-10-15 14:10:00,0.776,0.7762,0.7759,0.7761,1078000005.0
2008-10-15 14:11:00,0.776,0.7761,0.776,0.776,1078000005.0
2008-10-15 14:12:00,0.7759,0.776,0.7758,0.7759,1078000005.0
2008-10-15 14:13:00,0.776,0.7762,0.7758,0.7759,1078000005.0
2008-10-15 14:14:00,0.7758,0.7761,0.7757,0.776,1078000005.0
2008-10-15 14:15:00,0.7759,0.7761,0.7759,0.7761,1078000005.0
2008-10-15 14:16:00,0.7762,0.7764,0.7762,0.7763,1078000005.0
2008-10-15 14:17:00,0.7764,0.7765,0.7763,0.7764,1078000005.0
2008-10-15 14:18:00,0.7765,0.7767,0.7764,0.7765,1078000005.0
2008-10-15 14:19:00,0.7766,0.7768,0.7765,0.7765,1078000005.0
2008-10-15 14:20:00,0.7766,0.7767,0.7765,0.7767,1078000005.0
2008-10-15 14:21:00,0.7766,0.7767,0.7765,0.7766,1078000005.0
2008-10-15 14:22:00,0.7765,0.7766,0.7764,0.7765,1078000005.0
2008-10-15 14:23:00,0.7764,0.7767,0.7764,0.7766,1078000005.0
2008-10-15 14:24:00,0.7765,0.7766,0.7765,0.7765,1078000005.0
2008-10-15 14:25:00,0.7764,0.7766,0.7764,0.7765,1078000005.0
2008-10-15 14:26:00,0.7764,0.7766,0.7764,0.7765,1078000005.0
2008-10-15 14:27:00,0.7764,0.7765,0.7764,0.7764,1078000005.0
2008-10-15 14:28:00,0.7763,0.7765,0.7762,0.7764,1078000005.0
2008-10-15 14:29:00,0.7765,0.7766,0.7764,0.7764,1078000005.0
2008-10-15 14:30:00,0.7765,0.7768,0.7762,0.7762,1078000005.0
2008-10-15 14:31:00,0.7761,0.7764,0.7761,0.7764,1078000005.0
2008-10-15 14:32:00,0.7765,0.7767,0.7762,0.7763,1078000005.0
2008-10-15 14:33:00,0.7762,0.7768,0.7761,0.7767,1078000005.0
2008-10-15 14:34:00,0.7766,0.7768,0.7765,0.7767,1078000005.0
2008-10-15 14:35:00,0.7768,0.7772,0.7768,0.777,1078000005.0
2008-10-15 14:36:00,0.7769,0.7771,0.7768,0.7768,1078000005.0
2008-10-15 14:37:00,0.7767,0.7768,0.7764,0.7765,1078000005.0
2008-10-15 14:38:00,0.7766,0.777,0.7766,0.7768,1078000005.0
2008-10-15 14:39:00,0.7769,0.7771,0.7768,0.7769,1078000005.0
2008-10-15 14:40:00,0.777,0.777,0.7766,0.7766,1078000005.0
2008-10-15 14:41:00,0.7765,0.7767,0.7764,0.7767,1078000005.0
2008-10-15 14:42:00,0.7766,0.7766,0.7763,0.7763,1078000005.0
2008-10-15 14:43:00,0.7762,0.7763,0.7757,0.7757,1078000005.0
2008-10-15 14:44:00,0.7758,0.776,0.7756,0.7756,1078000005.0
2008-10-15 14:45:00,0.7755,0.7756,0.7752,0.7753,1078000005.0
2008-10-15 14:46:00,0.7754,0.7754,0.775,0.775,1078000005.0
2008-10-15 14:47:00,0.7752,0.7753,0.7748,0.775,1078000005.0
2008-10-15 14:48:00,0.7749,0.7754,0.7749,0.7753,1078000005.0
2008-10-15 14:49:00,0.7754,0.7755,0.7753,0.7755,1078000005.0
2008-10-15 14:50:00,0.7756,0.7756,0.7753,0.7754,1078000005.0
2008-10-15 14:51:00,0.7753,0.7753,0.775,0.775,1078000005.0
2008-10-15 14:52:00,0.7751,0.7751,0.775,0.775,1078000005.0
2008-10-15 14:53:00,0.7751,0.7752,0.7751,0.7752,1078000005.0
2008-10-15 14:54:00,0.7751,0.7752,0.7745,0.7747,1078000005.0
2008-10-15 14:55:00,0.7746,0.7747,0.7743,0.7743,1078000005.0
2008-10-15 14:56:00,0.7742,0.7743,0.774,0.7741,1078000005.0
2008-10-15 14:57:00,0.7742,0.7742,0.7741,0.7741,1078000005.0
2008-10-15 14:58:00,0.774,0.7741,0.7738,0.774,1078000005.0
2008-10-15 14:59:00,0.7741,0.7743,0.774,0.7743,1078000005.0
2008-10-15 15:00:00,0.7742,0.7744,0.7742,0.7742,1078000005.0
2008-10-15 15:01:00,0.7741,0.7743,0.774,0.7741,1078000005.0
2008-10-15 15:02:00,0.774,0.7744,0.774,0.7744,1078000005.0
2008-10-15 15:03:00,0.7743,0.7744,0.774,0.774,1078000005.0
2008-10-15 15:04:00,0.7741,0.7743,0.774,0.7742,1078000005.0
2008-10-15 15:05:00,0.7741,0.7741,0.7739,0.774,1078000005.0
2008-10-15 15:06:00,0.7741,0.7744,0.774,0.7744,1078000005.0
2008-10-15 15:07:00,0.7743,0.7745,0.7743,0.7745,1078000005.0
2008-10-15 15:08:00,0.7746,0.7747,0.7744,0.7745,1078000005.0
2008-10-15 15:09:00,0.7746,0.7747,0.7745,0.7746,1078000005.0
2008-10-15 15:10:00,0.7745,0.7745,0.7744,0.7745,1078000005.0
2008-10-15 15:11:00,0.7744,0.7745,0.7744,0.7744,1078000005.0
2008-10-15 15:12:00,0.7745,0.7746,0.7744,0.7744,1078000005.0
2008-10-15 15:13:00,0.7745,0.7746,0.7744,0.7745,1078000005.0
2008-10-15 15:14:00,0.7746,0.7749,0.7746,0.7749,1078000005.0
2008-10-15 15:15:00,0.775,0.7752,0.7749,0.7752,1078000005.0
2008-10-15 15:16:00,0.7751,0.7752,0.775,0.7752,1078000005.0
2008-10-15 15:17:00,0.7753,0.7753,0.7752,0.7752,1078000005.0
2008-10-15 15:18:00,0.7751,0.7753,0.7751,0.7753,1078000005.0
2008-10-15 15:19:00,0.7754,0.7755,0.7752,0.7752,1078000005.0
2008-10-15 15:20:00,0.7751,0.7752,0.775,0.775,1078000005.0
2008-10-15 15:21:00,0.7751,0.7751,0.7749,0.7749,1078000005.0
2008-10-15 15:22:00,0.7748,0.7749,0.7747,0.7748,1078000005.0
2008-10-15 15:23:00,0.7749,0.7749,0.7746,0.7748,1078000005.0
2008-10-15 15:24:00,0.7747,0.7748,0.7744,0.7744,1078000005.0
2008-10-15 15:25:00,0.7743,0.7744,0.7741,0.7742,1078000005.0
2008-10-15 15:26:00,0.7741,0.7742,0.7741,0.7742,1078000005.0
2008-10-15 15:27:00,0.7741,0.7743,0.7741,0.7743,1078000005.0
2008-10-15 15:28:00,0.7742,0.7744,0.7742,0.7743,1078000005.0
2008-10-15 15:29:00,0.7742,0.7743,0.7737,0.7737,1078000005.0
2008-10-15 15:30:00,0.7738,0.7738,0.7737,0.7738,1078000005.0
2008-10-15 15:31:00,0.7739,0.7739,0.7737,0.7738,1078000005.0
2008-10-15 15:32:00,0.7737,0.774,0.7735,0.774,1078000005.0
2008-10-15 15:33:00,0.7742,0.7743,0.7739,0.7743,1078000005.0
2008-10-15 15:34:00,0.7744,0.7747,0.7744,0.7745,1078000005.0
2008-10-15 15:35:00,0.7746,0.7746,0.7743,0.7746,1078000005.0
2008-10-15 15:36:00,0.7747,0.7747,0.7745,0.7745,1078000005.0
2008-10-15 15:37:00,0.7746,0.7747,0.7743,0.7747,1078000005.0
2008-10-15 15:38:00,0.7746,0.7747,0.7745,0.7745,1078000005.0
2008-10-15 15:39:00,0.7744,0.7745,0.7743,0.7744,1078000005.0
2008-10-15 15:40:00,0.7745,0.7745,0.7742,0.7743,1078000005.0
2008-10-15 15:41:00,0.7742,0.7744,0.7742,0.7742,1078000005.0
2008-10-15 15:42:00,0.7743,0.7744,0.774,0.7741,1078000005.0
2008-10-15 15:43:00,0.7742,0.7742,0.7739,0.774,1078000005.0
2008-10-15 15:44:00,0.7739,0.774,0.7738,0.774,1078000005.0
2008-10-15 15:45:00,0.7741,0.7741,0.774,0.774,1078000005.0
2008-10-15 15:46:00,0.7739,0.774,0.7739,0.774,1078000005.0
2008-10-15 15:47:00,0.7741,0.7742,0.774,0.774,1078000005.0
2008-10-15 15:48:00,0.7741,0.7741,0.7739,0.7739,1078000005.0
2008-10-15 15:49:00,0.7738,0.7738,0.7737,0.7737,1078000005.0
2008-10-15 15:50:00,0.7738,0.7739,0.7737,0.7737,1078000005.0
2008-10-15 15:51:00,0.7738,0.7741,0.7737,0.7738,1078000005.0
2008-10-15 15:52:00,0.7739,0.7741,0.7738,0.7741,1078000005.0
2008-10-15 15:53:00,0.774,0.7745,0.774,0.7744,1078000005.0
2008-10-15 15:54:00,0.7743,0.7744,0.7743,0.7743,1078000005.0
2008-10-15 15:55:00,0.7742,0.7743,0.7742,0.7743,1078000005.0
2008-10-15 15:56:00,0.7744,0.7744,0.7743,0.7744,1078000005.0
2008-10-15 15:57:00,0.7743,0.7744,0.7742,0.7744,1078000005.0
2008-10-15 15:58:00,0.7745,0.7746,0.7745,0.7745,1078000005.0
2008-10-15 15:59:00,0.7746,0.7749,0.7746,0.7749,1078000005.0
2008-10-15 16:00:00,0.775,0.7751,0.7746,0.7747,1078000005.0
2008-10-15 16:01:00,0.7746,0.7749,0.7746,0.7747,1078000005.0
2008-10-15 16:02:00,0.7748,0.775,0.7747,0.775,1078000005.0
2008-10-15 16:03:00,0.7749,0.7751,0.7747,0.7751,1078000005.0
2008-10-15 16:04:00,0.775,0.7754,0.7749,0.7754,1078000005.0
2008-10-15 16:05:00,0.7753,0.7754,0.775,0.7751,1078000005.0
2008-10-15 16:06:00,0.775,0.7752,0.7749,0.7749,1078000005.0
2008-10-15 16:07:00,0.7748,0.7751,0.7747,0.775,1078000005.0
2008-10-15 16:08:00,0.7749,0.7751,0.7748,0.775,1078000005.0
2008-10-15 16:09:00,0.7751,0.7751,0.7749,0.7749,1078000005.0
2008-10-15 16:10:00,0.775,0.7753,0.7749,0.7751,1078000005.0
2008-10-15 16:11:00,0.7752,0.7754,0.7751,0.7752,1078000005.0
2008-10-15 16:12:00,0.7753,0.7753,0.7753,0.7753,1078000005.0
2008-10-15 16:13:00,0.7752,0.7754,0.7752,0.7753,1078000005.0
2008-10-15 16:14:00,0.7754,0.7755,0.7752,0.7752,1078000005.0
2008-10-15 16:15:00,0.7753,0.7754,0.7749,0.775,1078000005.0
2008-10-15 16:16:00,0.7751,0.7753,0.7748,0.7749,1078000005.0
2008-10-15 16:17:00,0.7748,0.775,0.7747,0.7748,1078000005.0
2008-10-15 16:18:00,0.7747,0.7748,0.7745,0.7746,1078000005.0
2008-10-15 16:19:00,0.7747,0.7748,0.7745,0.7746,1078000005.0
2008-10-15 16:20:00,0.7745,0.7746,0.7745,0.7746,1078000005.0
2008-10-15 16:21:00,0.7745,0.7746,0.7745,0.7746,1078000005.0
2008-10-15 16:22:00,0.7745,0.7746,0.7742,0.7744,1078000005.0
2008-10-15 16:23:00,0.7745,0.7745,0.7743,0.7744,1078000005.0
2008-10-15 16:24:00,0.7745,0.7746,0.7743,0.7743,1078000005.0
2008-10-15 16:25:00,0.7744,0.7744,0.7743,0.7744,1078000005.0
2008-10-15 16:26:00,0.7743,0.7748,0.7743,0.7746,1078000005.0
2008-10-15 16:27:00,0.7747,0.7748,0.7746,0.7747,1078000005.0
2008-10-15 16:28:00,0.7746,0.7749,0.7746,0.7748,1078000005.0
2008-10-15 16:29:00,0.7749,0.7749,0.7748,0.7748,1078000005.0
2008-10-15 16:30:00,0.7747,0.775,0.7747,0.775,1078000005.0
2008-10-15 16:31:00,0.7749,0.7759,0.7749,0.7758,1078000005.0
2008-10-15 16:32:00,0.776,0.7763,0.7759,0.7761,1078000005.0
2008-10-15 16:33:00,0.7762,0.7763,0.7759,0.776,1078000005.0
2008-10-15 16:34:00,0.7761,0.7761,0.7758,0.7759,1078000005.0
2008-10-15 16:35:00,0.776,0.776,0.7754,0.7756,1078000005.0
2008-10-15 16:36:00,0.7757,0.7757,0.7754,0.7754,1078000005.0
2008-10-15 16:37:00,0.7755,0.7757,0.7753,0.7754,1078000005.0
2008-10-15 16:38:00,0.7753,0.7757,0.7753,0.7756,1078000005.0
2008-10-15 16:39:00,0.7755,0.7757,0.7753,0.7757,1078000005.0
2008-10-15 16:40:00,0.7758,0.776,0.7755,0.7755,1078000005.0
2008-10-15 16:41:00,0.7754,0.7755,0.7751,0.7751,1078000005.0
2008-10-15 16:42:00,0.7752,0.7756,0.7752,0.7754,1078000005.0
2008-10-15 16:43:00,0.7753,0.7756,0.7752,0.7755,1078000005.0
2008-10-15 16:44:00,0.7756,0.7758,0.7756,0.7757,1078000005.0
2008-10-15 16:45:00,0.7758,0.7763,0.7757,0.7759,1078000005.0
2008-10-15 16:46:00,0.7758,0.7762,0.7758,0.776,1078000005.0
2008-10-15 16:47:00,0.7761,0.7763,0.776,0.7762,1078000005.0
2008-10-15 16:48:00,0.7763,0.7767,0.7763,0.7766,1078000005.0
2008-10-15 16:49:00,0.7765,0.7769,0.7765,0.7767,1078000005.0
2008-10-15 16:50:00,0.7766,0.777,0.7766,0.777,1078000005.0
2008-10-15 16:51:00,0.7771,0.7773,0.7769,0.7771,1078000005.0
2008-10-15 16:52:00,0.777,0.7773,0.777,0.7772,1078000005.0
2008-10-15 16:53:00,0.7771,0.7771,0.7768,0.777,1078000005.0
2008-10-15 16:54:00,0.7769,0.777,0.7768,0.7768,1078000005.0
2008-10-15 16:55:00,0.7769,0.7769,0.7768,0.7768,1078000005.0
2008-10-15 16:56:00,0.7767,0.7769,0.7766,0.7769,1078000005.0
2008-10-15 16:57:00,0.777,0.7772,0.7769,0.7772,1078000005.0
2008-10-15 16:58:00,0.7771,0.7775,0.7771,0.7772,1078000005.0
2008-10-15 16:59:00,0.7773,0.7779,0.777,0.7778,1078000005.0
2008-10-15 17:00:00,0.7779,0.7779,0.7775,0.7777,1078000005.0
2008-10-15 17:01:00,0.7778,0.7785,0.7777,0.7783,1078000005.0
2008-10-15 17:02:00,0.7784,0.7784,0.7782,0.7783,1078000005.0
2008-10-15 17:03:00,0.7784,0.7788,0.7784,0.7787,1078000005.0
2008-10-15 17:04:00,0.7786,0.7787,0.7784,0.7786,1078000005.0
2008-10-15 17:05:00,0.7787,0.7788,0.7784,0.7785,1078000005.0
2008-10-15 17:06:00,0.7784,0.7785,0.7781,0.7782,1078000005.0
2008-10-15 17:07:00,0.7783,0.7785,0.7782,0.7783,1078000005.0
2008-10-15 17:08:00,0.7784,0.7784,0.7781,0.7781,1078000005.0
2008-10-15 17:09:00,0.778,0.7783,0.778,0.7782,1078000005.0
2008-10-15 17:10:00,0.7781,0.7782,0.7779,0.7781,1078000005.0
2008-10-15 17:11:00,0.778,0.7783,0.7779,0.7779,1078000005.0
2008-10-15 17:12:00,0.778,0.778,0.7773,0.7774,1078000005.0
2008-10-15 17:13:00,0.7773,0.7774,0.7772,0.7773,1078000005.0
2008-10-15 17:14:00,0.7772,0.7773,0.7771,0.7772,1078000005.0
2008-10-15 17:15:00,0.7773,0.7773,0.777,0.7771,1078000005.0
2008-10-15 17:16:00,0.7773,0.7774,0.7771,0.7771,1078000005.0
2008-10-15 17:17:00,0.7772,0.7774,0.7771,0.7774,1078000005.0
2008-10-15 17:18:00,0.7773,0.7774,0.7771,0.7773,1078000005.0
2008-10-15 17:19:00,0.7772,0.7776,0.7772,0.7776,1078000005.0
2008-10-15 17:20:00,0.7775,0.7778,0.7773,0.7776,1078000005.0
2008-10-15 17:21:00,0.7777,0.7778,0.7775,0.7775,1078000005.0
2008-10-15 17:22:00,0.7776,0.7777,0.7773,0.7777,1078000005.0
2008-10-15 17:23:00,0.7778,0.7779,0.7777,0.7778,1078000005.0
2008-10-15 17:24:00,0.7779,0.7782,0.7778,0.7779,1078000005.0
2008-10-15 17:25:00,0.7778,0.7779,0.7777,0.7777,1078000005.0
2008-10-15 17:26:00,0.7778,0.778,0.7778,0.7779,1078000005.0
2008-10-15 17:27:00,0.778,0.778,0.7778,0.7779,1078000005.0
2008-10-15 17:28:00,0.7778,0.778,0.7778,0.7779,1078000005.0
2008-10-15 17:29:00,0.778,0.7781,0.7778,0.778,1078000005.0
2008-10-15 17:30:00,0.7781,0.7782,0.778,0.7781,1078000005.0
2008-10-15 17:31:00,0.7782,0.7783,0.7782,0.7783,1078000005.0
2008-10-15 17:32:00,0.7782,0.7783,0.7779,0.7781,1078000005.0
2008-10-15 17:33:00,0.778,0.7783,0.778,0.7781,1078000005.0
2008-10-15 17:34:00,0.7782,0.7784,0.7781,0.7782,1078000005.0
2008-10-15 17:35:00,0.7781,0.7781,0.7777,0.7779,1078000005.0
2008-10-15 17:36:00,0.7778,0.7778,0.7777,0.7778,1078000005.0
2008-10-15 17:37:00,0.7779,0.7779,0.7777,0.7777,1078000005.0
2008-10-15 17:38:00,0.7778,0.7779,0.7777,0.7779,1078000005.0
2008-10-15 17:39:00,0.778,0.7782,0.7779,0.778,1078000005.0
2008-10-15 17:40:00,0.7781,0.7783,0.778,0.7782,1078000005.0
2008-10-15 17:41:00,0.7781,0.7782,0.778,0.7781,1078000005.0
2008-10-15 17:42:00,0.778,0.7781,0.7778,0.7781,1078000005.0
2008-10-15 17:43:00,0.778,0.7782,0.7778,0.7778,1078000005.0
2008-10-15 17:44:00,0.7779,0.7779,0.7777,0.7777,1078000005.0
2008-10-15 17:45:00,0.7778,0.7779,0.7777,0.7778,1078000005.0
2008-10-15 17:46:00,0.7777,0.7778,0.7776,0.7776,1078000005.0
2008-10-15 17:47:00,0.7775,0.7776,0.7775,0.7775,1078000005.0
2008-10-15 17:48:00,0.7776,0.7777,0.7775,0.7776,1078000005.0
2008-10-15 17:49:00,0.7777,0.7777,0.7773,0.7773,1078000005.0
2008-10-15 17:50:00,0.7774,0.7776,0.7773,0.7774,1078000005.0
2008-10-15 17:51:00,0.7775,0.7777,0.7775,0.7775,1078000005.0
2008-10-15 17:52:00,0.7776,0.7777,0.7775,0.7775,1078000005.0
2008-10-15 17:53:00,0.7774,0.7779,0.7772,0.7778,1078000005.0
2008-10-15 17:54:00,0.7779,0.778,0.7777,0.7778,1078000005.0
2008-10-15 17:55:00,0.7777,0.7781,0.7776,0.7781,1078000005.0
2008-10-15 17:56:00,0.778,0.7781,0.7778,0.7781,1078000005.0
2008-10-15 17:57:00,0.778,0.7782,0.778,0.7781,1078000005.0
2008-10-15 17:58:00,0.7782,0.7784,0.7781,0.7784,1078000005.0
2008-10-15 17:59:00,0.7783,0.7784,0.7781,0.7781,1078000005.0
2008-10-15 18:00:00,0.7782,0.7784,0.778,0.778,1078000005.0
2008-10-15 18:01:00,0.7782,0.7784,0.778,0.7784,1078000005.0
2008-10-15 18:02:00,0.7783,0.7784,0.7782,0.7784,1078000005.0
2008-10-15 18:03:00,0.7783,0.7784,0.778,0.778,1078000005.0
2008-10-15 18:04:00,0.7781,0.7783,0.778,0.7783,1078000005.0
2008-10-15 18:05:00,0.7782,0.7783,0.7779,0.7782,1078000005.0
2008-10-15 18:06:00,0.7783,0.7783,0.778,0.7781,1078000005.0
2008-10-15 18:07:00,0.7782,0.7782,0.778,0.778,1078000005.0
2008-10-15 18:08:00,0.7781,0.7784,0.7781,0.7783,1078000005.0
2008-10-15 18:09:00,0.7782,0.7784,0.778,0.7782,1078000005.0
2008-10-15 18:10:00,0.7783,0.7783,0.7781,0.7782,1078000005.0
2008-10-15 18:11:00,0.7783,0.7785,0.7782,0.7784,1078000005.0
2008-10-15 18:12:00,0.7785,0.7787,0.7784,0.7787,1078000005.0
2008-10-15 18:13:00,0.7788,0.779,0.7787,0.779,1078000005.0
2008-10-15 18:14:00,0.7791,0.7791,0.7789,0.779,1078000005.0
2008-10-15 18:15:00,0.7789,0.779,0.7785,0.7787,1078000005.0
2008-10-15 18:16:00,0.7786,0.7786,0.7784,0.7786,1078000005.0
2008-10-15 18:17:00,0.7787,0.7788,0.7784,0.7785,1078000005.0
2008-10-15 18:18:00,0.7786,0.7786,0.7782,0.7785,1078000005.0
2008-10-15 18:19:00,0.7786,0.7786,0.7782,0.7782,1078000005.0
2008-10-15 18:20:00,0.7783,0.7786,0.7782,0.7785,1078000005.0
2008-10-15 18:21:00,0.7784,0.7785,0.778,0.7782,1078000005.0
2008-10-15 18:22:00,0.7781,0.7783,0.7781,0.7783,1078000005.0
2008-10-15 18:23:00,0.7782,0.7783,0.7782,0.7783,1078000005.0
2008-10-15 18:24:00,0.7782,0.7783,0.7778,0.7781,1078000005.0
2008-10-15 18:25:00,0.778,0.7786,0.778,0.7785,1078000005.0
2008-10-15 18:26:00,0.7786,0.7786,0.778,0.7782,1078000005.0
2008-10-15 18:27:00,0.7781,0.7783,0.778,0.7783,1078000005.0
2008-10-15 18:28:00,0.7784,0.7784,0.7782,0.7783,1078000005.0
2008-10-15 18:30:00,0.7784,0.7787,0.7784,0.7787,1078000005.0
2008-10-15 18:31:00,0.7788,0.7789,0.7787,0.7788,1078000005.0
2008-10-15 18:32:00,0.7787,0.7787,0.7785,0.7787,1078000005.0
2008-10-15 18:33:00,0.7788,0.7788,0.7785,0.7786,1078000005.0
2008-10-15 18:34:00,0.7785,0.7786,0.7781,0.7783,1078000005.0
2008-10-15 18:35:00,0.7784,0.7787,0.7783,0.7787,1078000005.0
2008-10-15 18:36:00,0.7786,0.7788,0.7784,0.7786,1078000005.0
2008-10-15 18:37:00,0.7787,0.7788,0.7785,0.7787,1078000005.0
2008-10-15 18:38:00,0.7788,0.7789,0.7782,0.7785,1078000005.0
2008-10-15 18:39:00,0.7786,0.7786,0.7782,0.7784,1078000005.0
2008-10-15 18:40:00,0.7783,0.7784,0.7781,0.7782,1078000005.0
2008-10-15 18:41:00,0.7783,0.7784,0.778,0.7783,1078000005.0
2008-10-15 18:42:00,0.7782,0.7783,0.7781,0.7782,1078000005.0
2008-10-15 18:43:00,0.7781,0.7788,0.778,0.7787,1078000005.0
2008-10-15 18:44:00,0.7788,0.779,0.7786,0.7789,1078000005.0
2008-10-15 18:45:00,0.7788,0.7789,0.7786,0.7786,1078000005.0
2008-10-15 18:46:00,0.7787,0.7787,0.7786,0.7787,1078000005.0
2008-10-15 18:47:00,0.7786,0.7787,0.7783,0.7784,1078000005.0
2008-10-15 18:48:00,0.7785,0.7786,0.7783,0.7786,1078000005.0
2008-10-15 18:49:00,0.7785,0.7787,0.7782,0.7783,1078000005.0
2008-10-15 18:50:00,0.7782,0.7783,0.7779,0.778,1078000005.0
2008-10-15 18:51:00,0.7781,0.7782,0.778,0.7782,1078000005.0
2008-10-15 18:52:00,0.7783,0.7787,0.778,0.7781,1078000005.0
2008-10-15 18:53:00,0.7782,0.7786,0.7781,0.7785,1078000005.0
2008-10-15 18:54:00,0.7784,0.7786,0.7783,0.7784,1078000005.0
2008-10-15 18:55:00,0.7785,0.7788,0.7785,0.7786,1078000005.0
2008-10-15 18:56:00,0.7787,0.779,0.7784,0.7786,1078000005.0
2008-10-15 18:57:00,0.7787,0.7789,0.7786,0.7786,1078000005.0
2008-10-15 18:58:00,0.7787,0.7788,0.7786,0.7787,1078000005.0
2008-10-15 18:59:00,0.7788,0.7789,0.7785,0.7789,1078000005.0
2008-10-15 19:00:00,0.779,0.7794,0.7789,0.7792,1078000005.0
2008-10-15 19:01:00,0.7793,0.7793,0.7791,0.7792,1078000005.0
2008-10-15 19:02:00,0.7791,0.7793,0.7791,0.7792,1078000005.0
2008-10-15 19:03:00,0.7791,0.7793,0.7789,0.7791,1078000005.0
2008-10-15 19:04:00,0.779,0.7791,0.779,0.7791,1078000005.0
2008-10-15 19:05:00,0.7792,0.7792,0.779,0.779,1078000005.0
2008-10-15 19:06:00,0.7789,0.779,0.7788,0.779,1078000005.0
2008-10-15 19:07:00,0.7791,0.7791,0.7788,0.7789,1078000005.0
2008-10-15 19:08:00,0.779,0.7791,0.7789,0.779,1078000005.0
2008-10-15 19:09:00,0.7791,0.7791,0.7789,0.7789,1078000005.0
2008-10-15 19:10:00,0.779,0.7792,0.7789,0.7792,1078000005.0
2008-10-15 19:11:00,0.7793,0.7793,0.7789,0.779,1078000005.0
2008-10-15 19:12:00,0.7789,0.7789,0.7786,0.7787,1078000005.0
2008-10-15 19:13:00,0.7788,0.7788,0.7786,0.7788,1078000005.0
2008-10-15 19:14:00,0.7789,0.779,0.7788,0.7789,1078000005.0
2008-10-15 19:15:00,0.7787,0.7791,0.7787,0.7789,1078000005.0
2008-10-15 19:16:00,0.7788,0.7789,0.7787,0.7788,1078000005.0
2008-10-15 19:17:00,0.7787,0.7789,0.7786,0.7787,1078000005.0
2008-10-15 19:18:00,0.7786,0.7786,0.7785,0.7785,1078000005.0
2008-10-15 19:19:00,0.7786,0.7787,0.7786,0.7786,1078000005.0
2008-10-15 19:20:00,0.7787,0.7789,0.7787,0.7789,1078000005.0
2008-10-15 19:21:00,0.7788,0.7788,0.7787,0.7788,1078000005.0
2008-10-15 19:22:00,0.7789,0.7789,0.7787,0.7788,1078000005.0
2008-10-15 19:23:00,0.7787,0.7787,0.7785,0.7785,1078000005.0
2008-10-15 19:24:00,0.7786,0.7787,0.7785,0.7786,1078000005.0
2008-10-15 19:25:00,0.7785,0.7788,0.7785,0.7786,1078000005.0
2008-10-15 19:26:00,0.7787,0.7787,0.7785,0.7785,1078000005.0
2008-10-15 19:27:00,0.7786,0.7789,0.7784,0.7788,1078000005.0
2008-10-15 19:28:00,0.7789,0.7791,0.7787,0.779,1078000005.0
2008-10-15 19:29:00,0.7791,0.7793,0.779,0.7791,1078000005.0
2008-10-15 19:30:00,0.7792,0.7793,0.7792,0.7793,1078000005.0
2008-10-15 19:31:00,0.7792,0.7792,0.779,0.7791,1078000005.0
2008-10-15 19:32:00,0.779,0.779,0.7785,0.7785,1078000005.0
2008-10-15 19:33:00,0.7786,0.7788,0.7785,0.7788,1078000005.0
2008-10-15 19:34:00,0.7787,0.7789,0.7785,0.7788,1078000005.0
2008-10-15 19:35:00,0.7787,0.7792,0.7787,0.7792,1078000005.0
2008-10-15 19:36:00,0.7791,0.7792,0.7789,0.779,1078000005.0
2008-10-15 19:37:00,0.7789,0.7791,0.7789,0.779,1078000005.0
2008-10-15 19:38:00,0.7791,0.7791,0.779,0.779,1078000005.0
2008-10-15 19:39:00,0.7791,0.7791,0.779,0.7791,1078000005.0
2008-10-15 19:40:00,0.779,0.7792,0.779,0.7791,1078000005.0
2008-10-15 19:41:00,0.779,0.7791,0.7788,0.7789,1078000005.0
2008-10-15 19:42:00,0.7788,0.7791,0.7788,0.7791,1078000005.0
2008-10-15 19:43:00,0.779,0.7792,0.7788,0.7788,1078000005.0
2008-10-15 19:44:00,0.7789,0.7792,0.7788,0.7791,1078000005.0
2008-10-15 19:45:00,0.779,0.7792,0.779,0.7791,1078000005.0
2008-10-15 19:46:00,0.7792,0.7795,0.7792,0.7793,1078000005.0
2008-10-15 19:47:00,0.7792,0.7794,0.7792,0.7794,1078000005.0
2008-10-15 19:48:00,0.7795,0.7795,0.7794,0.7795,1078000005.0
2008-10-15 19:49:00,0.7794,0.7795,0.7794,0.7794,1078000005.0
2008-10-15 19:50:00,0.7793,0.7794,0.7792,0.7792,1078000005.0
2008-10-15 19:51:00,0.7793,0.7793,0.7789,0.7791,1078000005.0
2008-10-15 19:52:00,0.779,0.7792,0.779,0.7791,1078000005.0
2008-10-15 19:53:00,0.7792,0.7793,0.7791,0.7791,1078000005.0
2008-10-15 19:54:00,0.779,0.7793,0.779,0.7791,1078000005.0
2008-10-15 19:55:00,0.7792,0.7792,0.779,0.7791,1078000005.0
2008-10-15 19:56:00,0.779,0.7793,0.7789,0.7789,1078000005.0
2008-10-15 19:57:00,0.779,0.7791,0.7788,0.7788,1078000005.0
2008-10-15 19:58:00,0.7789,0.7789,0.7788,0.7789,1078000005.0
2008-10-15 19:59:00,0.7791,0.7792,0.779,0.7791,1078000005.0
2008-10-15 20:00:00,0.779,0.7791,0.7789,0.779,1078000005.0
2008-10-15 20:01:00,0.7789,0.779,0.7788,0.779,1078000005.0
2008-10-15 20:02:00,0.7789,0.779,0.7788,0.7788,1078000005.0
2008-10-15 20:03:00,0.7789,0.7792,0.7787,0.7787,1078000005.0
2008-10-15 20:04:00,0.7785,0.7787,0.7785,0.7785,1078000005.0
2008-10-15 20:05:00,0.7786,0.7786,0.7785,0.7785,1078000005.0
2008-10-15 20:06:00,0.7786,0.7787,0.7785,0.7785,1078000005.0
2008-10-15 20:07:00,0.7786,0.7786,0.7785,0.7786,1078000005.0
2008-10-15 20:08:00,0.7785,0.7789,0.7785,0.7788,1078000005.0
2008-10-15 20:09:00,0.7787,0.779,0.7785,0.7787,1078000005.0
2008-10-15 20:10:00,0.7785,0.7788,0.7785,0.7785,1078000005.0
2008-10-15 20:11:00,0.7787,0.7788,0.7785,0.7788,1078000005.0
2008-10-15 20:12:00,0.7789,0.779,0.7787,0.7787,1078000005.0
2008-10-15 20:13:00,0.7788,0.7789,0.7787,0.7789,1078000005.0
2008-10-15 20:14:00,0.779,0.779,0.7787,0.7788,1078000005.0
2008-10-15 20:15:00,0.7789,0.7793,0.7787,0.7792,1078000005.0
2008-10-15 20:16:00,0.7793,0.7793,0.779,0.779,1078000005.0
2008-10-15 20:17:00,0.7789,0.7791,0.7789,0.7789,1078000005.0
2008-10-15 20:18:00,0.779,0.7791,0.7789,0.7789,1078000005.0
2008-10-15 20:19:00,0.779,0.779,0.7789,0.779,1078000005.0
2008-10-15 20:20:00,0.7791,0.7791,0.7789,0.779,1078000005.0
2008-10-15 20:21:00,0.7789,0.7789,0.7787,0.7788,1078000005.0
2008-10-15 20:22:00,0.7789,0.779,0.7788,0.7789,1078000005.0
2008-10-15 20:23:00,0.7788,0.7792,0.7788,0.7789,1078000005.0
2008-10-15 20:24:00,0.779,0.7793,0.779,0.7792,1078000005.0
2008-10-15 20:25:00,0.7791,0.7792,0.7785,0.7785,1078000005.0
2008-10-15 20:26:00,0.7787,0.7788,0.7782,0.7782,1078000005.0
2008-10-15 20:27:00,0.7781,0.7784,0.778,0.7782,1078000005.0
2008-10-15 20:28:00,0.7781,0.7783,0.778,0.7782,1078000005.0
2008-10-15 20:29:00,0.7783,0.7784,0.7781,0.7781,1078000005.0
2008-10-15 20:30:00,0.7782,0.7785,0.7781,0.7781,1078000005.0
2008-10-15 20:31:00,0.7782,0.7782,0.778,0.7781,1078000005.0
2008-10-15 20:32:00,0.7782,0.7783,0.7781,0.7783,1078000005.0
2008-10-15 20:33:00,0.7784,0.7787,0.7783,0.7785,1078000005.0
2008-10-15 20:34:00,0.7784,0.7787,0.7783,0.7785,1078000005.0
2008-10-15 20:35:00,0.7784,0.7785,0.7783,0.7785,1078000005.0
2008-10-15 20:36:00,0.7784,0.7785,0.7784,0.7785,1078000005.0
2008-10-15 20:37:00,0.7784,0.7787,0.7783,0.7787,1078000005.0
2008-10-15 20:38:00,0.7785,0.7789,0.7785,0.7789,1078000005.0
2008-10-15 20:39:00,0.779,0.7791,0.7788,0.7788,1078000005.0
2008-10-15 20:40:00,0.7789,0.7791,0.7785,0.7791,1078000005.0
2008-10-15 20:41:00,0.779,0.7792,0.7785,0.779,1078000005.0
2008-10-15 20:42:00,0.7789,0.779,0.7785,0.7788,1078000005.0
2008-10-15 20:43:00,0.7789,0.7789,0.7784,0.7788,1078000005.0
2008-10-15 20:44:00,0.7789,0.7791,0.7788,0.7791,1078000005.0
2008-10-15 20:45:00,0.779,0.7792,0.7788,0.7788,1078000005.0
2008-10-15 20:46:00,0.7787,0.7789,0.7785,0.7789,1078000005.0
2008-10-15 20:47:00,0.779,0.779,0.7787,0.7788,1078000005.0
2008-10-15 20:48:00,0.7789,0.7792,0.7789,0.7789,1078000005.0
2008-10-15 20:49:00,0.779,0.7794,0.7789,0.7794,1078000005.0
2008-10-15 20:50:00,0.7795,0.7795,0.7791,0.7792,1078000005.0
2008-10-15 20:51:00,0.7791,0.7792,0.779,0.7791,1078000005.0
2008-10-15 20:52:00,0.779,0.7795,0.779,0.7793,1078000005.0
2008-10-15 20:53:00,0.7794,0.7795,0.7793,0.7794,1078000005.0
2008-10-15 20:54:00,0.7797,0.7799,0.7795,0.7799,1078000005.0
2008-10-15 20:55:00,0.7798,0.7802,0.7798,0.7801,1078000005.0
2008-10-15 20:56:00,0.78,0.7803,0.78,0.7802,1078000005.0
2008-10-15 20:57:00,0.7803,0.7804,0.7801,0.7801,1078000005.0
2008-10-15 20:58:00,0.7802,0.7805,0.7801,0.7803,1078000005.0
2008-10-15 20:59:00,0.7802,0.7804,0.7802,0.7802,1078000005.0
2008-10-15 21:00:00,0.7803,0.7803,0.78,0.7801,1078000005.0
2008-10-15 21:01:00,0.7802,0.7802,0.78,0.7801,1078000005.0
2008-10-15 21:02:00,0.7802,0.7804,0.7801,0.7803,1078000005.0
2008-10-15 21:03:00,0.7804,0.781,0.7802,0.7805,1078000005.0
2008-10-15 21:04:00,0.7804,0.7806,0.7804,0.7804,1078000005.0
2008-10-15 21:05:00,0.7805,0.781,0.7804,0.781,1078000005.0
2008-10-15 21:06:00,0.7809,0.7812,0.7808,0.781,1078000005.0
2008-10-15 21:07:00,0.7811,0.7811,0.7809,0.7809,1078000005.0
2008-10-15 21:08:00,0.781,0.7811,0.7808,0.7811,1078000005.0
2008-10-15 21:09:00,0.781,0.781,0.7808,0.7809,1078000005.0
2008-10-15 21:10:00,0.7808,0.7808,0.7803,0.7806,1078000005.0
2008-10-15 21:11:00,0.7805,0.7807,0.7803,0.7804,1078000005.0
2008-10-15 21:12:00,0.7805,0.7807,0.7804,0.7807,1078000005.0
2008-10-15 21:13:00,0.7808,0.7808,0.7805,0.7806,1078000005.0
2008-10-15 21:14:00,0.7807,0.7807,0.7804,0.7804,1078000005.0
2008-10-15 21:15:00,0.7803,0.7807,0.7802,0.7807,1078000005.0
2008-10-15 21:16:00,0.7806,0.7807,0.7805,0.7805,1078000005.0
2008-10-15 21:17:00,0.7806,0.7806,0.7804,0.7805,1078000005.0
2008-10-15 21:18:00,0.7803,0.7805,0.7803,0.7805,1078000005.0
2008-10-15 21:19:00,0.7806,0.7806,0.7805,0.7805,1078000005.0
2008-10-15 21:20:00,0.7806,0.7806,0.7804,0.7804,1078000005.0
2008-10-15 21:21:00,0.7805,0.7806,0.7802,0.7804,1078000005.0
2008-10-15 21:22:00,0.7803,0.7804,0.7802,0.7803,1078000005.0
2008-10-15 21:23:00,0.7802,0.7803,0.7802,0.7802,1078000005.0
2008-10-15 21:24:00,0.7801,0.7802,0.7801,0.7802,1078000005.0
2008-10-15 21:25:00,0.7803,0.7803,0.7795,0.7797,1078000005.0
2008-10-15 21:26:00,0.7795,0.7799,0.7795,0.7799,1078000005.0
2008-10-15 21:27:00,0.7798,0.7799,0.7797,0.7798,1078000005.0
2008-10-15 21:28:00,0.7797,0.7797,0.7797,0.7797,1078000005.0
2008-10-15 21:29:00,0.7795,0.7798,0.7795,0.7797,1078000005.0
2008-10-15 21:30:00,0.7798,0.7798,0.7795,0.7795,1078000005.0
2008-10-15 21:31:00,0.7797,0.7797,0.7795,0.7797,1078000005.0
2008-10-15 21:32:00,0.7795,0.7797,0.7794,0.7795,1078000005.0
2008-10-15 21:33:00,0.7797,0.7797,0.7795,0.7795,1078000005.0
2008-10-15 21:34:00,0.7797,0.7797,0.7795,0.7795,1078000005.0
2008-10-15 21:36:00,0.7797,0.7797,0.7795,0.7797,1078000005.0
2008-10-15 21:37:00,0.7795,0.7797,0.7795,0.7795,1078000005.0
2008-10-15 21:38:00,0.7795,0.77955,0.7795,0.7795,1078000005.0
2008-10-15 21:39:00,0.7794,0.7795,0.7793,0.7795,1755788490.0
2008-10-15 21:40:00,0.7794,0.7795,0.7793,0.7795,1755788490.0
2008-10-15 21:41:00,0.7796,0.7797,0.7795,0.7797,1755788490.0
2008-10-15 21:42:00,0.7795,0.7795,0.7793,0.7795,1755788490.0
2008-10-15 21:43:00,0.7794,0.7795,0.7793,0.7793,1755788490.0
2008-10-15 21:44:00,0.7794,0.7798,0.7794,0.7795,1755788490.0
2008-10-15 21:45:00,0.7794,0.7795,0.7794,0.7794,1755788490.0
2008-10-15 21:46:00,0.7795,0.7795,0.7792,0.7792,1755788490.0
2008-10-15 21:47:00,0.7793,0.7794,0.779,0.7793,1755788490.0
2008-10-15 21:48:00,0.7794,0.7795,0.7792,0.7795,1755788490.0
2008-10-15 21:49:00,0.7794,0.7795,0.7794,0.7794,1755788490.0
2008-10-15 21:50:00,0.7792,0.7795,0.7792,0.7795,1755788490.0
2008-10-15 21:51:00,0.7797,0.7798,0.7795,0.7798,1755788490.0
2008-10-15 21:52:00,0.77985,0.7799,0.77955,0.77955,1755788490.0
2008-10-15 21:53:00,0.7794,0.7795,0.7794,0.7795,1994800007.0
2008-10-15 21:54:00,0.7797,0.7798,0.7795,0.7795,1994800007.0
2008-10-15 21:55:00,0.7797,0.7797,0.779,0.7793,1994800007.0
2008-10-15 21:56:00,0.7791,0.7795,0.7785,0.7785,1994800007.0
2008-10-15 21:57:00,0.7787,0.7789,0.7785,0.7788,1994800007.0
2008-10-15 21:58:00,0.7787,0.7791,0.7787,0.779,1994800007.0
2008-10-15 21:59:00,0.7789,0.7794,0.7789,0.7793,1994800007.0
2008-10-15 22:00:00,0.7794,0.7794,0.7793,0.7794,1994800007.0
2008-10-15 22:01:00,0.7793,0.7803,0.7793,0.7802,1994800007.0
2008-10-15 22:02:00,0.7801,0.7803,0.78,0.7802,1994800007.0
2008-10-15 22:03:00,0.7801,0.7809,0.78,0.7807,1994800007.0
2008-10-15 22:04:00,0.7808,0.7813,0.7805,0.7812,1994800007.0
2008-10-15 22:05:00,0.7811,0.7816,0.7811,0.7816,1994800007.0
2008-10-15 22:06:00,0.7815,0.7816,0.7811,0.7812,1994800007.0
2008-10-15 22:07:00,0.7813,0.7813,0.7809,0.7809,1994800007.0
2008-10-15 22:08:00,0.781,0.7813,0.7809,0.7812,1994800007.0
2008-10-15 22:09:00,0.78115,0.7812,0.78115,0.7812,1994800007.0
2008-10-15 22:10:00,0.7812,0.7812,0.781,0.7811,1350731988.0
2008-10-15 22:11:00,0.7812,0.7815,0.7811,0.7814,1350731988.0
2008-10-15 22:12:00,0.7813,0.7813,0.781,0.7812,1350731988.0
2008-10-15 22:13:00,0.7811,0.7813,0.7811,0.7813,1350731988.0
2008-10-15 22:14:00,0.7812,0.7814,0.7811,0.7813,1350731988.0
2008-10-15 22:15:00,0.7814,0.7814,0.781,0.7813,1350731988.0
2008-10-15 22:16:00,0.781,0.7814,0.7809,0.7809,1350731988.0
2008-10-15 22:17:00,0.7808,0.7814,0.7808,0.7813,1350731988.0
2008-10-15 22:18:00,0.781,0.7811,0.7806,0.7809,1350731988.0
2008-10-15 22:19:00,0.7808,0.7809,0.7805,0.7806,1350731988.0
2008-10-15 22:20:00,0.7805,0.7806,0.7804,0.7804,1350731988.0
2008-10-15 22:21:00,0.7805,0.7807,0.7804,0.7807,1350731988.0
2008-10-15 22:22:00,0.7806,0.7808,0.7804,0.7806,1350731988.0
2008-10-15 22:23:00,0.7805,0.7807,0.7805,0.7806,1350731988.0
2008-10-15 22:24:00,0.7805,0.7807,0.7805,0.7807,1350731988.0
2008-10-15 22:25:00,0.7806,0.7807,0.7805,0.7805,1350731988.0
2008-10-15 22:26:00,0.7807,0.7811,0.7806,0.7806,1350731988.0
2008-10-15 22:27:00,0.7805,0.7809,0.7804,0.7808,1350731988.0
2008-10-15 22:28:00,0.7807,0.7808,0.7806,0.7806,1350731988.0
2008-10-15 22:29:00,0.7807,0.7816,0.7806,0.7812,1350731988.0
2008-10-15 22:30:00,0.7811,0.7819,0.7811,0.7814,1350731988.0
2008-10-15 22:31:00,0.7813,0.7814,0.7809,0.7813,1350731988.0
2008-10-15 22:32:00,0.7814,0.7815,0.7813,0.7813,1350731988.0
2008-10-15 22:33:00,0.7814,0.78155,0.78115,0.78155,1350731988.0
2008-10-15 22:34:00,0.7815,0.78155,0.7815,0.7815,940900006.0
2008-10-15 22:35:00,0.7816,0.7818,0.7814,0.7816,1919799971.0
2008-10-15 22:36:00,0.7818,0.7818,0.7814,0.7816,1919799971.0
2008-10-15 22:37:00,0.7818,0.7818,0.7815,0.7816,1919799971.0
2008-10-15 22:38:00,0.7815,0.7816,0.7814,0.7816,1919799971.0
2008-10-15 22:39:00,0.7816,0.7817,0.7816,0.78165,1919799971.0
2008-10-15 22:40:00,0.7815,0.7818,0.7815,0.7818,1313399987.0
2008-10-15 22:41:00,0.7816,0.7818,0.7816,0.7816,1313399987.0
2008-10-15 22:42:00,0.7815,0.7816,0.7814,0.7814,1313399987.0
2008-10-15 22:43:00,0.7813,0.7814,0.7811,0.7812,1313399987.0
2008-10-15 22:44:00,0.7811,0.7813,0.7811,0.7811,1313399987.0
2008-10-15 22:45:00,0.7813,0.7815,0.7811,0.7813,1313399987.0
2008-10-15 22:46:00,0.7814,0.7816,0.7814,0.7815,1313399987.0
2008-10-15 22:47:00,0.78135,0.78135,0.7811,0.7811,1313399987.0
2008-10-15 22:48:00,0.7812,0.7813,0.7807,0.7811,1596699976.0
2008-10-15 22:49:00,0.7809,0.7812,0.7808,0.781,1596699976.0
2008-10-15 22:50:00,0.7809,0.781,0.7807,0.7807,1596699976.0
2008-10-15 22:51:00,0.78075,0.78095,0.78075,0.7808,1596699976.0
2008-10-15 22:52:00,0.7809,0.7813,0.7808,0.7813,1643499977.0
2008-10-15 22:53:00,0.7811,0.7815,0.781,0.781,1643499977.0
2008-10-15 22:54:00,0.7811,0.7813,0.7811,0.7813,1643499977.0
2008-10-15 22:55:00,0.7812,0.7814,0.7812,0.7812,1643499977.0
2008-10-15 22:56:00,0.7813,0.7814,0.7812,0.7814,1643499977.0
2008-10-15 22:57:00,0.78125,0.7814,0.7812,0.78135,1643499977.0
2008-10-15 22:58:00,0.7814,0.7815,0.78135,0.7815,1548400003.0
2008-10-15 22:59:00,0.78145,0.7816,0.78145,0.78155,2140000015.0
2008-10-15 23:00:00,0.7818,0.7818,0.7816,0.7818,2023899989.0
2008-10-15 23:01:00,0.7815,0.78174,0.78149,0.78162,2023899989.0
2008-10-15 23:02:00,0.782,0.78323,0.78135,0.7815,287000000.0
2008-10-15 23:03:00,0.78145,0.78175,0.7813,0.78135,458599996.0
2008-10-15 23:04:00,0.7814,0.7816,0.7814,0.7815,707200006.0
2008-10-15 23:05:00,0.7819,0.7819,0.7815,0.7816,707200006.0
2008-10-15 23:06:00,0.7815,0.7816,0.781,0.7811,707200006.0
2008-10-15 23:07:00,0.7814,0.7821,0.7814,0.7819,707200006.0
2008-10-15 23:08:00,0.7818,0.7818,0.7815,0.7818,707200006.0
2008-10-15 23:09:00,0.7817,0.7821,0.7817,0.782,707200006.0
2008-10-15 23:10:00,0.7818,0.7819,0.7818,0.7819,707200006.0
2008-10-15 23:11:00,0.7816,0.7821,0.7816,0.7821,707200006.0
2008-10-15 23:12:00,0.782,0.782,0.7819,0.7819,707200006.0
2008-10-15 23:13:00,0.782,0.7821,0.7818,0.782,707200006.0
2008-10-15 23:14:00,0.7821,0.7821,0.7819,0.782,707200006.0
2008-10-15 23:15:00,0.7822,0.7824,0.7818,0.7821,707200006.0
2008-10-15 23:16:00,0.7822,0.7824,0.7822,0.7823,707200006.0
2008-10-15 23:17:00,0.7821,0.7824,0.7821,0.7823,707200006.0
2008-10-15 23:18:00,0.7821,0.7824,0.7821,0.7824,707200006.0
2008-10-15 23:19:00,0.7823,0.7826,0.7823,0.7825,707200006.0
2008-10-15 23:20:00,0.7827,0.7829,0.7826,0.7827,707200006.0
2008-10-15 23:21:00,0.7826,0.7827,0.7826,0.7827,707200006.0
2008-10-15 23:22:00,0.7828,0.7828,0.7827,0.7827,707200006.0
2008-10-15 23:23:00,0.7828,0.7831,0.7827,0.7828,707200006.0
2008-10-15 23:24:00,0.7828,0.78295,0.7828,0.78295,707200006.0
2008-10-15 23:25:00,0.7829,0.7833,0.7829,0.7832,647700014.0
2008-10-15 23:26:00,0.7834,0.7834,0.7833,0.7833,647700014.0
2008-10-15 23:27:00,0.7834,0.7835,0.7833,0.7835,647700014.0
2008-10-15 23:28:00,0.7834,0.7836,0.7834,0.7836,647700014.0
2008-10-15 23:29:00,0.7837,0.7837,0.7834,0.7836,647700014.0
2008-10-15 23:30:00,0.7837,0.7841,0.7837,0.7841,647700014.0
2008-10-15 23:31:00,0.7843,0.7845,0.7843,0.7845,647700014.0
2008-10-15 23:32:00,0.7846,0.7849,0.7845,0.7848,647700014.0
2008-10-15 23:33:00,0.7849,0.7849,0.7846,0.7846,647700014.0
2008-10-15 23:34:00,0.7845,0.7847,0.784,0.784,647700014.0
2008-10-15 23:35:00,0.7841,0.7841,0.7838,0.7838,647700014.0
2008-10-15 23:36:00,0.7837,0.7841,0.7837,0.7841,647700014.0
2008-10-15 23:37:00,0.784,0.7841,0.7839,0.7841,647700014.0
2008-10-15 23:38:00,0.784,0.78415,0.784,0.78415,647700014.0
2008-10-15 23:39:00,0.78415,0.78415,0.78405,0.78405,1485099996.0
2008-10-15 23:40:00,0.7841,0.7842,0.7841,0.7842,162200003.0
2008-10-15 23:41:00,0.7843,0.7845,0.7843,0.7844,162200003.0
2008-10-15 23:42:00,0.7845,0.7846,0.7845,0.7846,162200003.0
2008-10-15 23:43:00,0.7849,0.7851,0.7848,0.7848,162200003.0
2008-10-15 23:44:00,0.7849,0.7852,0.7846,0.7852,162200003.0
2008-10-15 23:45:00,0.7851,0.7851,0.78505,0.78505,162200003.0
2008-10-15 23:46:00,0.7851,0.7851,0.78475,0.78475,1049200001.0
2008-10-15 23:47:00,0.7849,0.785,0.7847,0.785,694800007.0
2008-10-15 23:48:00,0.7847,0.7847,0.7846,0.7846,694800007.0
2008-10-15 23:49:00,0.7847,0.7849,0.7847,0.7849,1604600000.0
2008-10-15 23:50:00,0.785,0.7852,0.785,0.7852,1604600000.0
2008-10-15 23:51:00,0.7851,0.7853,0.7851,0.7852,1604600000.0
2008-10-15 23:52:00,0.7853,0.7853,0.7849,0.7851,1604600000.0
2008-10-15 23:53:00,0.7852,0.7852,0.7849,0.7849,1604600000.0
2008-10-15 23:54:00,0.7852,0.7852,0.7852,0.7852,1604600000.0
2008-10-15 23:55:00,0.7851,0.78515,0.7851,0.78515,1604600000.0
2008-10-15 23:56:00,0.7851,0.7859,0.7848,0.7856,1294499999.0
2008-10-15 23:57:00,0.78545,0.7856,0.7851,0.7851,1294499999.0
2008-10-15 23:58:00,0.7852,0.7856,0.7852,0.7853,1056600002.0
2008-10-15 23:59:00,0.78515,0.7852,0.78515,0.7852,1056600002.0
2008-10-16 00:00:00,0.7844,0.7844,0.7842,0.7842,1200399989.0
2008-10-16 00:01:00,0.7843,0.7845,0.7842,0.7842,1200399989.0
2008-10-16 00:02:00,0.7844,0.7844,0.78385,0.7839,1200399989.0
2008-10-16 00:03:00,0.78395,0.78425,0.78375,0.7841,2023116003.0
2008-10-16 00:04:00,0.7842,0.7842,0.7836,0.7836,1359831980.0
2008-10-16 00:05:00,0.7836,0.7836,0.7835,0.7835,1359831980.0
2008-10-16 00:06:00,0.7835,0.7835,0.7829,0.78295,800999991.0
2008-10-16 00:07:00,0.7829,0.7829,0.7829,0.7829,167648001.0
2008-10-16 00:08:00,0.7829,0.7832,0.7829,0.7832,1771799994.0
2008-10-16 00:09:00,0.7832,0.7832,0.7831,0.78315,1057600019.0
2008-10-16 00:10:00,0.7833,0.7836,0.7833,0.7836,1495799998.0
2008-10-16 00:11:00,0.784,0.784,0.7837,0.7839,1495799998.0
2008-10-16 00:12:00,0.7838,0.7838,0.7835,0.7837,1495799998.0
2008-10-16 00:13:00,0.7835,0.7837,0.7835,0.7835,1495799998.0
2008-10-16 00:14:00,0.7836,0.7836,0.7835,0.7836,1495799998.0
2008-10-16 00:15:00,0.7835,0.7836,0.7835,0.7836,1495799998.0
2008-10-16 00:16:00,0.7834,0.7835,0.7834,0.7835,1495799998.0
2008-10-16 00:17:00,0.7834,0.7836,0.7834,0.7836,1495799998.0
2008-10-16 00:18:00,0.7837,0.7838,0.7836,0.7838,1612199992.0
2008-10-16 00:19:00,0.7836,0.7836,0.7835,0.7836,1612199992.0
2008-10-16 00:20:00,0.78355,0.7836,0.7832,0.7832,1612199992.0
2008-10-16 00:21:00,0.7833,0.7836,0.7832,0.7836,1593500000.0
2008-10-16 00:22:00,0.7837,0.7837,0.7832,0.7836,1593500000.0
2008-10-16 00:23:00,0.7834,0.7834,0.7833,0.7833,1593500000.0
2008-10-16 00:24:00,0.783,0.7832,0.7828,0.7832,1593500000.0
2008-10-16 00:25:00,0.7833,0.7833,0.7831,0.7832,1593500000.0
2008-10-16 00:26:00,0.7831,0.7832,0.7829,0.783,1593500000.0
2008-10-16 00:27:00,0.7831,0.7834,0.7831,0.7834,1593500000.0
2008-10-16 00:28:00,0.7833,0.7835,0.7832,0.7835,1593500000.0
2008-10-16 00:29:00,0.7834,0.7834,0.7833,0.7833,1593500000.0
2008-10-16 00:30:00,0.7832,0.7835,0.7831,0.7832,1593500000.0
2008-10-16 00:31:00,0.7831,0.7831,0.7831,0.7831,1593500000.0
2008-10-16 00:32:00,0.7831,0.7831,0.7831,0.7831,225800004.0
2008-10-16 00:33:00,0.7833,0.7833,0.7832,0.7832,1239399994.0
2008-10-16 00:34:00,0.7832,0.7833,0.78315,0.78315,1239399994.0
2008-10-16 00:35:00,0.78315,0.7832,0.78295,0.7831,1352200001.0
2008-10-16 00:36:00,0.7831,0.7832,0.783,0.7831,1011800006.0
2008-10-16 00:37:00,0.7832,0.7832,0.7831,0.7831,1011800006.0
2008-10-16 00:38:00,0.7832,0.7832,0.7828,0.7829,1011800006.0
2008-10-16 00:39:00,0.78285,0.78285,0.7826,0.7826,1011800006.0
2008-10-16 00:40:00,0.7826,0.7826,0.7826,0.7826,350099995.0
2008-10-16 00:41:00,0.7826,0.78285,0.7826,0.78285,837532004.0
2008-10-16 00:42:00,0.78285,0.78285,0.78245,0.78255,1131932005.0
2008-10-16 00:43:00,0.7827,0.7828,0.7826,0.7826,2141732002.0
2008-10-16 00:44:00,0.7827,0.7828,0.7826,0.7826,2141732002.0
2008-10-16 00:45:00,0.7825,0.7827,0.7825,0.7827,2141732002.0
2008-10-16 00:46:00,0.7828,0.7829,0.7824,0.7824,2141732002.0
2008-10-16 00:47:00,0.7824,0.78245,0.782,0.7822,2141732002.0
2008-10-16 00:48:00,0.7822,0.7822,0.7822,0.7822,597599998.0
2008-10-16 00:49:00,0.7821,0.7821,0.782,0.782,1483299982.0
2008-10-16 00:50:00,0.782,0.782,0.782,0.782,352699997.0
2008-10-16 00:51:00,0.7823,0.7823,0.7821,0.7821,216399994.0
2008-10-16 00:52:00,0.782,0.7823,0.782,0.7823,216399994.0
2008-10-16 00:53:00,0.78205,0.78205,0.78205,0.78205,216399994.0
2008-10-16 00:54:00,0.78205,0.78205,0.78205,0.78205,1103200012.0
2008-10-16 00:55:00,0.782,0.7821,0.78195,0.7821,1977200001.0
2008-10-16 00:56:00,0.7823,0.7825,0.7822,0.7822,533800003.0
2008-10-16 00:57:00,0.7823,0.7823,0.7821,0.7822,533800003.0
2008-10-16 00:58:00,0.78205,0.78215,0.78205,0.78205,533800003.0
2008-10-16 00:59:00,0.78205,0.78215,0.78205,0.78205,1168400004.0
2008-10-16 01:00:00,0.78205,0.7822,0.782,0.7822,712800007.0
2008-10-16 01:01:00,0.7821,0.78225,0.7821,0.78225,932300003.0
2008-10-16 01:02:00,0.7821,0.78215,0.7821,0.7821,446632011.0
2008-10-16 01:03:00,0.78205,0.7821,0.78205,0.78205,136399997.0
2008-10-16 01:04:00,0.782,0.78225,0.782,0.78225,1469532007.0
2008-10-16 01:05:00,0.78205,0.78215,0.782,0.782,1749799983.0
2008-10-16 01:06:00,0.7822,0.7823,0.782,0.7821,900499992.0
2008-10-16 01:07:00,0.782,0.7826,0.782,0.7825,900499992.0
2008-10-16 01:08:00,0.7824,0.7825,0.7822,0.7822,900499992.0
2008-10-16 01:09:00,0.7821,0.7821,0.7818,0.7819,900499992.0
2008-10-16 01:10:00,0.7818,0.782,0.7816,0.7818,900499992.0
2008-10-16 01:11:00,0.7815,0.7815,0.7815,0.7815,900499992.0
2008-10-16 01:12:00,0.7815,0.7816,0.7814,0.7814,2115499983.0
2008-10-16 01:13:00,0.7812,0.7814,0.7812,0.7813,2115499983.0
2008-10-16 01:14:00,0.7812,0.7818,0.7812,0.7816,2115499983.0
2008-10-16 01:15:00,0.78155,0.7816,0.78145,0.78155,2115499983.0
2008-10-16 01:16:00,0.7818,0.7819,0.7816,0.7819,664400005.0
2008-10-16 01:17:00,0.7818,0.782,0.7816,0.7819,664400005.0
2008-10-16 01:18:00,0.7818,0.7822,0.7818,0.7818,664400005.0
2008-10-16 01:19:00,0.7819,0.7821,0.7819,0.782,664400005.0
2008-10-16 01:20:00,0.7821,0.7821,0.7818,0.7821,664400005.0
2008-10-16 01:21:00,0.78195,0.78205,0.78195,0.78205,664400005.0
2008-10-16 01:22:00,0.782,0.7821,0.782,0.7821,1729900006.0
2008-10-16 01:23:00,0.78195,0.78195,0.7818,0.78195,1729900006.0
2008-10-16 01:24:00,0.78195,0.78195,0.78165,0.78165,1048300017.0
2008-10-16 01:25:00,0.7816,0.7821,0.7816,0.7821,2004199989.0
2008-10-16 01:26:00,0.7819,0.7821,0.78185,0.78205,2004199989.0
2008-10-16 01:27:00,0.7822,0.7822,0.782,0.782,649931994.0
2008-10-16 01:28:00,0.782,0.78205,0.7819,0.78205,649931994.0
2008-10-16 01:29:00,0.7822,0.7825,0.7821,0.7822,169300003.0
2008-10-16 01:30:00,0.7821,0.7821,0.7821,0.7821,169300003.0
2008-10-16 01:31:00,0.7823,0.7823,0.7822,0.7822,968000017.0
2008-10-16 01:32:00,0.7821,0.7822,0.7821,0.7822,968000017.0
2008-10-16 01:33:00,0.7821,0.7823,0.7821,0.7821,968000017.0
2008-10-16 01:34:00,0.782,0.7821,0.782,0.7821,968000017.0
2008-10-16 01:35:00,0.782,0.7822,0.782,0.7821,968000017.0
2008-10-16 01:36:00,0.78195,0.78195,0.7818,0.7818,968000017.0
2008-10-16 01:37:00,0.7821,0.7821,0.7816,0.7818,1337800019.0
2008-10-16 01:38:00,0.7819,0.7819,0.7816,0.7819,1337800019.0
2008-10-16 01:39:00,0.7818,0.7819,0.7816,0.7818,1337800019.0
2008-10-16 01:40:00,0.7819,0.7826,0.7818,0.7826,1337800019.0
2008-10-16 01:41:00,0.7825,0.7826,0.7825,0.7826,1337800019.0
2008-10-16 01:42:00,0.7825,0.7826,0.7824,0.7824,1337800019.0
2008-10-16 01:43:00,0.7823,0.7826,0.7823,0.7824,1337800019.0
2008-10-16 01:44:00,0.7825,0.7826,0.7822,0.7822,1337800019.0
2008-10-16 01:45:00,0.7821,0.7822,0.7818,0.7822,1337800019.0
2008-10-16 01:46:00,0.7823,0.7824,0.7821,0.7822,1337800019.0
2008-10-16 01:47:00,0.7821,0.7822,0.7819,0.7821,1337800019.0
2008-10-16 01:48:00,0.782,0.7821,0.782,0.782,1337800019.0
2008-10-16 01:49:00,0.7819,0.782,0.7816,0.7818,1337800019.0
2008-10-16 01:50:00,0.7819,0.782,0.7818,0.7818,1337800019.0
2008-10-16 01:51:00,0.7819,0.7821,0.7816,0.7816,1337800019.0
2008-10-16 01:52:00,0.7818,0.7818,0.7816,0.7816,1337800019.0
2008-10-16 01:53:00,0.7817,0.7817,0.7816,0.7817,1337800019.0
2008-10-16 01:54:00,0.7818,0.7818,0.7816,0.7816,1337800019.0
2008-10-16 01:55:00,0.7817,0.7818,0.7816,0.7818,1337800019.0
2008-10-16 01:56:00,0.7816,0.7818,0.7816,0.7818,1337800019.0
2008-10-16 01:57:00,0.7816,0.7819,0.7816,0.7816,1337800019.0
2008-10-16 01:58:00,0.7815,0.7815,0.7814,0.7814,1337800019.0
2008-10-16 01:59:00,0.7815,0.7815,0.7813,0.7815,1337800019.0
2008-10-16 02:00:00,0.7816,0.7816,0.7814,0.7816,1337800019.0
2008-10-16 02:01:00,0.7818,0.7821,0.7816,0.7816,1337800019.0
2008-10-16 02:02:00,0.7816,0.7816,0.7815,0.7816,1337800019.0
2008-10-16 02:03:00,0.7818,0.7823,0.7816,0.7818,1935300004.0
2008-10-16 02:04:00,0.7819,0.782,0.7816,0.7819,1935300004.0
2008-10-16 02:05:00,0.7818,0.7818,0.7816,0.7816,1935300004.0
2008-10-16 02:06:00,0.7815,0.7815,0.7809,0.7809,1935300004.0
2008-10-16 02:07:00,0.781,0.7818,0.7809,0.7818,1935300004.0
2008-10-16 02:08:00,0.7816,0.7819,0.7815,0.7816,1935300004.0
2008-10-16 02:09:00,0.7815,0.7818,0.7814,0.7816,1935300004.0
2008-10-16 02:10:00,0.7818,0.7819,0.7814,0.7814,1935300004.0
2008-10-16 02:11:00,0.7813,0.7819,0.7812,0.7816,1935300004.0
2008-10-16 02:12:00,0.7817,0.782,0.7816,0.782,1935300004.0
2008-10-16 02:13:00,0.7821,0.7822,0.7818,0.7818,1935300004.0
2008-10-16 02:14:00,0.7819,0.7819,0.7818,0.7818,1935300004.0
2008-10-16 02:15:00,0.7819,0.7819,0.7816,0.7816,1935300004.0
2008-10-16 02:16:00,0.7818,0.7819,0.7814,0.7818,1935300004.0
2008-10-16 02:17:00,0.7817,0.7817,0.78105,0.7811,1935300004.0
2008-10-16 02:18:00,0.7812,0.7815,0.7811,0.7815,482099989.0
2008-10-16 02:19:00,0.7814,0.7818,0.7814,0.7815,482099989.0
2008-10-16 02:20:00,0.7813,0.7813,0.78125,0.78125,482099989.0
2008-10-16 02:21:00,0.7816,0.7816,0.7813,0.7813,1052499992.0
2008-10-16 02:22:00,0.78125,0.7813,0.78115,0.7813,1052499992.0
2008-10-16 02:23:00,0.7814,0.7815,0.7813,0.7815,1936231988.0
2008-10-16 02:24:00,0.7813,0.7816,0.7812,0.7814,1936231988.0
2008-10-16 02:25:00,0.7812,0.7812,0.78075,0.7808,1936231988.0
2008-10-16 02:26:00,0.7809,0.7815,0.7809,0.7813,926600005.0
2008-10-16 02:27:00,0.7814,0.7814,0.781,0.781,926600005.0
2008-10-16 02:28:00,0.78095,0.78105,0.7809,0.7809,926600005.0
2008-10-16 02:29:00,0.7809,0.78095,0.7809,0.7809,642400011.0
2008-10-16 02:30:00,0.7809,0.78115,0.7809,0.78105,1288299991.0
2008-10-16 02:31:00,0.7814,0.7815,0.781,0.7813,1923031972.0
2008-10-16 02:32:00,0.781,0.7814,0.7809,0.7811,1923031972.0
2008-10-16 02:33:00,0.7812,0.7812,0.781,0.781,1923031972.0
2008-10-16 02:34:00,0.7811,0.7813,0.7808,0.7813,1923031972.0
2008-10-16 02:35:00,0.7812,0.7813,0.7808,0.7809,1923031972.0
2008-10-16 02:36:00,0.781,0.781,0.7809,0.781,1923031972.0
2008-10-16 02:37:00,0.7809,0.78095,0.78085,0.78095,1923031972.0
2008-10-16 02:38:00,0.781,0.7811,0.781,0.7811,1541300016.0
2008-10-16 02:39:00,0.781,0.7811,0.781,0.781,1541300016.0
2008-10-16 02:40:00,0.7811,0.7811,0.781,0.781,1541300016.0
2008-10-16 02:41:00,0.7811,0.7814,0.781,0.7813,1541300016.0
2008-10-16 02:42:00,0.7812,0.7815,0.7812,0.7815,1541300016.0
2008-10-16 02:43:00,0.7814,0.7815,0.7814,0.7815,1541300016.0
2008-10-16 02:44:00,0.7814,0.7814,0.7803,0.7803,1541300016.0
2008-10-16 02:45:00,0.7801,0.7802,0.7795,0.7799,1541300016.0
2008-10-16 02:46:00,0.7798,0.7803,0.7795,0.78,1541300016.0
2008-10-16 02:47:00,0.7799,0.7806,0.7799,0.7802,1541300016.0
2008-10-16 02:48:00,0.7803,0.7806,0.78,0.7801,1541300016.0
2008-10-16 02:49:00,0.78,0.7803,0.7798,0.7802,1541300016.0
2008-10-16 02:50:00,0.7803,0.7804,0.7802,0.7804,1541300016.0
2008-10-16 02:51:00,0.78025,0.7803,0.78,0.78,1541300016.0
2008-10-16 02:52:00,0.78,0.7804,0.77995,0.78,1910232002.0
2008-10-16 02:53:00,0.7801,0.7801,0.78,0.78,1081599999.0
2008-10-16 02:54:00,0.78,0.78,0.7798,0.7799,1343699996.0
2008-10-16 02:55:00,0.7798,0.7801,0.7797,0.78,1343699996.0
2008-10-16 02:56:00,0.7801,0.7803,0.7799,0.7803,1343699996.0
2008-10-16 02:57:00,0.7802,0.7804,0.78,0.78,1343699996.0
2008-10-16 02:58:00,0.7799,0.7801,0.7798,0.78,1343699996.0
2008-10-16 02:59:00,0.7801,0.7801,0.7799,0.78,1343699996.0
2008-10-16 03:00:00,0.7801,0.7802,0.78,0.7802,1343699996.0
2008-10-16 03:01:00,0.7801,0.7801,0.7798,0.7799,1343699996.0
2008-10-16 03:02:00,0.78,0.7801,0.7799,0.78,1343699996.0
2008-10-16 03:03:00,0.77985,0.77995,0.7798,0.77995,1343699996.0
2008-10-16 03:04:00,0.7802,0.7802,0.7801,0.7801,1391399994.0
2008-10-16 03:05:00,0.78,0.78015,0.78,0.78015,1391399994.0
2008-10-16 03:06:00,0.7802,0.7803,0.78,0.78,898499996.0
2008-10-16 03:07:00,0.7799,0.7799,0.7798,0.7798,898499996.0
2008-10-16 03:08:00,0.7797,0.7799,0.7797,0.7798,898499996.0
2008-10-16 03:09:00,0.7797,0.7798,0.7797,0.7797,898499996.0
2008-10-16 03:10:00,0.7798,0.78,0.7798,0.78,898499996.0
2008-10-16 03:11:00,0.7801,0.7801,0.78,0.7801,898499996.0
2008-10-16 03:12:00,0.78,0.78,0.7799,0.7799,898499996.0
2008-10-16 03:13:00,0.78,0.78,0.7799,0.78,898499996.0
2008-10-16 03:14:00,0.7801,0.7801,0.7799,0.7799,898499996.0
2008-10-16 03:15:00,0.78,0.7801,0.78,0.78,898499996.0
2008-10-16 03:16:00,0.7801,0.7801,0.7801,0.7801,898499996.0
2008-10-16 03:17:00,0.78,0.7801,0.7797,0.7797,898499996.0
2008-10-16 03:18:00,0.7796,0.77975,0.7796,0.77975,898499996.0
2008-10-16 03:19:00,0.7799,0.78,0.7797,0.7798,1110099991.0
2008-10-16 03:20:00,0.7799,0.7799,0.7797,0.7798,1110099991.0
2008-10-16 03:21:00,0.7799,0.7801,0.7795,0.7797,1110099991.0
2008-10-16 03:22:00,0.7798,0.7799,0.7794,0.7794,1110099991.0
2008-10-16 03:23:00,0.7795,0.7799,0.7794,0.7796,1110099991.0
2008-10-16 03:24:00,0.7797,0.7799,0.7794,0.7798,1110099991.0
2008-10-16 03:25:00,0.7799,0.7802,0.7798,0.78,1110099991.0
2008-10-16 03:26:00,0.7801,0.7801,0.7799,0.78,1110099991.0
2008-10-16 03:27:00,0.7799,0.7802,0.7798,0.78,1110099991.0
2008-10-16 03:28:00,0.7799,0.7801,0.7799,0.7799,1110099991.0
2008-10-16 03:29:00,0.7798,0.7798,0.77975,0.77975,1110099991.0
2008-10-16 03:30:00,0.7798,0.7798,0.7798,0.7798,199899995.0
2008-10-16 03:31:00,0.7798,0.78,0.7798,0.77995,1284399982.0
2008-10-16 03:32:00,0.7799,0.7799,0.77965,0.7798,1825199988.0
2008-10-16 03:33:00,0.78,0.7801,0.78,0.7801,1458199972.0
2008-10-16 03:34:00,0.78,0.7801,0.7799,0.78,1458199972.0
2008-10-16 03:35:00,0.7801,0.7801,0.78,0.7801,1458199972.0
2008-10-16 03:36:00,0.78,0.78,0.7797,0.7797,1458199972.0
2008-10-16 03:37:00,0.7795,0.7797,0.7795,0.7797,1458199972.0
2008-10-16 03:38:00,0.7797,0.7797,0.77965,0.77965,832800015.0
2008-10-16 03:39:00,0.7797,0.77985,0.7797,0.77975,1025000000.0
2008-10-16 03:40:00,0.77975,0.77975,0.77965,0.7797,940099992.0
2008-10-16 03:41:00,0.7799,0.7801,0.7798,0.78,1814699993.0
2008-10-16 03:42:00,0.7799,0.7801,0.7798,0.7801,1814699993.0
2008-10-16 03:43:00,0.78,0.7801,0.78,0.7801,1814699993.0
2008-10-16 03:44:00,0.7799,0.78,0.77975,0.78,1814699993.0
2008-10-16 03:45:00,0.78,0.78,0.78,0.78,706999999.0
2008-10-16 03:46:00,0.78005,0.78005,0.77985,0.77985,857415996.0
2008-10-16 03:47:00,0.7801,0.7801,0.7798,0.7798,1678099973.0
2008-10-16 03:48:00,0.7799,0.78,0.7798,0.78,1678099973.0
2008-10-16 03:49:00,0.7799,0.7802,0.7799,0.7799,1678099973.0
2008-10-16 03:50:00,0.78,0.7801,0.7799,0.7801,1678099973.0
2008-10-16 03:51:00,0.78,0.7801,0.77995,0.7801,1678099973.0
2008-10-16 03:52:00,0.7801,0.7802,0.7801,0.7801,1599799986.0
2008-10-16 03:53:00,0.7802,0.7803,0.7801,0.7802,1599799986.0
2008-10-16 03:54:00,0.7801,0.7803,0.7801,0.7802,1599799986.0
2008-10-16 03:55:00,0.7801,0.7802,0.7801,0.7802,1599799986.0
2008-10-16 03:56:00,0.7801,0.7802,0.7795,0.7797,1599799986.0
2008-10-16 03:57:00,0.7798,0.7802,0.7798,0.7801,1599799986.0
2008-10-16 03:58:00,0.7799,0.78,0.7799,0.7799,1599799986.0
2008-10-16 03:59:00,0.78,0.7801,0.7799,0.7799,1599799986.0
2008-10-16 04:00:00,0.7798,0.7799,0.7798,0.77985,1599799986.0
2008-10-16 04:01:00,0.7799,0.78,0.7791,0.7791,1440947994.0
2008-10-16 04:02:00,0.7792,0.7792,0.7787,0.7789,1440947994.0
2008-10-16 04:03:00,0.779,0.7792,0.7789,0.779,1440947994.0
2008-10-16 04:04:00,0.7789,0.7789,0.7785,0.7787,1440947994.0
2008-10-16 04:05:00,0.7789,0.7794,0.7787,0.7794,1440947994.0
2008-10-16 04:06:00,0.7795,0.7798,0.7793,0.7794,1440947994.0
2008-10-16 04:07:00,0.7795,0.7795,0.7788,0.779,1440947994.0
2008-10-16 04:08:00,0.7789,0.7794,0.7788,0.7792,1440947994.0
2008-10-16 04:09:00,0.7791,0.7792,0.779,0.7792,1440947994.0
2008-10-16 04:10:00,0.7791,0.7792,0.7789,0.7789,1440947994.0
2008-10-16 04:11:00,0.77885,0.77895,0.77875,0.7788,1440947994.0
2008-10-16 04:12:00,0.7788,0.77885,0.7785,0.7787,1943900004.0
2008-10-16 04:13:00,0.7786,0.779,0.7783,0.7786,2121499978.0
2008-10-16 04:14:00,0.7785,0.7789,0.7785,0.7786,2121499978.0
2008-10-16 04:15:00,0.7787,0.7788,0.77855,0.7788,2121499978.0
2008-10-16 04:16:00,0.7789,0.7792,0.7788,0.7789,1678499997.0
2008-10-16 04:17:00,0.77885,0.779,0.77875,0.779,1678499997.0
2008-10-16 04:18:00,0.7791,0.7796,0.779,0.7795,2069200013.0
2008-10-16 04:19:00,0.7792,0.7792,0.779,0.7792,2069200013.0
2008-10-16 04:20:00,0.7791,0.7792,0.779,0.7791,2069200013.0
2008-10-16 04:21:00,0.779,0.7793,0.779,0.7791,2069200013.0
2008-10-16 04:22:00,0.77915,0.7794,0.77885,0.779,2069200013.0
2008-10-16 04:23:00,0.779,0.7792,0.779,0.7791,1939200005.0
2008-10-16 04:24:00,0.7792,0.7792,0.7791,0.7792,1939200005.0
2008-10-16 04:25:00,0.7793,0.7794,0.7792,0.7792,1939200005.0
2008-10-16 04:26:00,0.7793,0.7793,0.7791,0.7791,1939200005.0
2008-10-16 04:27:00,0.7792,0.7792,0.779,0.779,1939200005.0
2008-10-16 04:28:00,0.7792,0.7792,0.779,0.779,1939200005.0
2008-10-16 04:29:00,0.7791,0.7791,0.7788,0.779,1939200005.0
2008-10-16 04:30:00,0.7789,0.7792,0.7788,0.7791,1939200005.0
2008-10-16 04:31:00,0.7792,0.7794,0.7791,0.7792,1939200005.0
2008-10-16 04:32:00,0.7791,0.7792,0.7791,0.7791,1939200005.0
2008-10-16 04:33:00,0.779,0.77915,0.779,0.779,1939200005.0
2008-10-16 04:34:00,0.779,0.7792,0.779,0.7791,2057099998.0
2008-10-16 04:35:00,0.779,0.7791,0.779,0.7791,2057099998.0
2008-10-16 04:36:00,0.779,0.7791,0.779,0.7791,2057099998.0
2008-10-16 04:37:00,0.779,0.7791,0.779,0.779,2057099998.0
2008-10-16 04:38:00,0.7791,0.7794,0.7791,0.7792,2057099998.0
2008-10-16 04:39:00,0.7791,0.7791,0.779,0.779,2057099998.0
2008-10-16 04:40:00,0.77895,0.77895,0.7789,0.77895,2057099998.0
2008-10-16 04:41:00,0.779,0.779,0.7785,0.7789,1527300004.0
2008-10-16 04:42:00,0.779,0.779,0.7785,0.7785,1527300004.0
2008-10-16 04:43:00,0.7786,0.7787,0.7784,0.7787,1527300004.0
2008-10-16 04:44:00,0.7786,0.7787,0.7785,0.7787,1527300004.0
2008-10-16 04:45:00,0.7786,0.7786,0.7785,0.7785,1527300004.0
2008-10-16 04:46:00,0.7786,0.7786,0.7785,0.7785,1527300004.0
2008-10-16 04:47:00,0.7785,0.7786,0.7785,0.7786,1527300004.0
2008-10-16 04:48:00,0.7787,0.7788,0.7786,0.7788,1907000024.0
2008-10-16 04:49:00,0.7787,0.7791,0.7787,0.7791,1907000024.0
2008-10-16 04:50:00,0.779,0.7792,0.7787,0.7789,1907000024.0
2008-10-16 04:51:00,0.779,0.779,0.7787,0.7789,1907000024.0
2008-10-16 04:52:00,0.7788,0.779,0.7788,0.779,1907000024.0
2008-10-16 04:53:00,0.7789,0.77895,0.7787,0.7787,1907000024.0
2008-10-16 04:54:00,0.7787,0.7788,0.7785,0.7785,1759499993.0
2008-10-16 04:55:00,0.7787,0.7788,0.7785,0.7788,1759499993.0
2008-10-16 04:56:00,0.7786,0.7787,0.7786,0.7787,1759499993.0
2008-10-16 04:57:00,0.77875,0.7788,0.77865,0.7787,962699990.0
2008-10-16 04:58:00,0.7788,0.779,0.7787,0.7789,956499992.0
2008-10-16 04:59:00,0.7788,0.779,0.7787,0.7789,956499992.0
2008-10-16 05:00:00,0.779,0.779,0.7787,0.7788,956499992.0
2008-10-16 05:01:00,0.7789,0.7791,0.7788,0.7791,956499992.0
2008-10-16 05:02:00,0.779,0.7791,0.7789,0.7791,956499992.0
2008-10-16 05:03:00,0.779,0.7791,0.7789,0.7791,956499992.0
2008-10-16 05:04:00,0.7791,0.7791,0.77905,0.77905,956499992.0
2008-10-16 05:05:00,0.77905,0.77905,0.77895,0.77895,569299996.0
2008-10-16 05:06:00,0.77905,0.7791,0.77905,0.7791,528932007.0
2008-10-16 05:07:00,0.779,0.7791,0.7787,0.7791,696299998.0
2008-10-16 05:08:00,0.779,0.7792,0.7789,0.779,696299998.0
2008-10-16 05:09:00,0.7791,0.7792,0.779,0.7792,696299998.0
2008-10-16 05:10:00,0.7791,0.7792,0.7789,0.779,696299998.0
2008-10-16 05:11:00,0.7789,0.7791,0.7787,0.7789,696299998.0
2008-10-16 05:12:00,0.7788,0.7789,0.7787,0.7788,696299998.0
2008-10-16 05:13:00,0.7785,0.7788,0.7785,0.7787,696299998.0
2008-10-16 05:14:00,0.7785,0.7789,0.7785,0.7788,696299998.0
2008-10-16 05:15:00,0.7787,0.7788,0.7785,0.7787,696299998.0
2008-10-16 05:16:00,0.7785,0.7786,0.7785,0.7786,696299998.0
2008-10-16 05:17:00,0.7787,0.7788,0.7785,0.7787,1661599992.0
2008-10-16 05:18:00,0.7785,0.7787,0.7785,0.7785,1661599992.0
2008-10-16 05:19:00,0.7787,0.7787,0.7783,0.7785,1661599992.0
2008-10-16 05:20:00,0.7784,0.7784,0.7781,0.7784,1661599992.0
2008-10-16 05:21:00,0.77825,0.77825,0.778,0.778,1661599992.0
2008-10-16 05:22:00,0.7783,0.7785,0.7783,0.7783,992300018.0
2008-10-16 05:23:00,0.7784,0.7784,0.7782,0.7782,992300018.0
2008-10-16 05:24:00,0.7781,0.7781,0.77805,0.77805,992300018.0
2008-10-16 05:25:00,0.7781,0.77845,0.7781,0.77845,1619300012.0
2008-10-16 05:26:00,0.7784,0.7785,0.7777,0.7781,1660400010.0
2008-10-16 05:27:00,0.7782,0.7782,0.7778,0.7781,1660400010.0
2008-10-16 05:28:00,0.7782,0.7782,0.778,0.778,1660400010.0
2008-10-16 05:29:00,0.7781,0.7781,0.7779,0.7779,1660400010.0
2008-10-16 05:30:00,0.7781,0.7781,0.7778,0.7778,1660400010.0
2008-10-16 05:31:00,0.7777,0.7779,0.7775,0.7779,1660400010.0
2008-10-16 05:32:00,0.778,0.7783,0.7779,0.7781,1660400010.0
2008-10-16 05:33:00,0.778,0.7782,0.7777,0.7779,1660400010.0
2008-10-16 05:34:00,0.778,0.778,0.7777,0.7779,1660400010.0
2008-10-16 05:35:00,0.778,0.7782,0.778,0.7782,1660400010.0
2008-10-16 05:36:00,0.7781,0.7787,0.7781,0.7787,1660400010.0
2008-10-16 05:37:00,0.7785,0.7788,0.7782,0.7782,1660400010.0
2008-10-16 05:38:00,0.7781,0.7783,0.7778,0.7782,1660400010.0
2008-10-16 05:39:00,0.7781,0.7787,0.7781,0.7785,1660400010.0
2008-10-16 05:40:00,0.7787,0.7787,0.7784,0.7784,1660400010.0
2008-10-16 05:41:00,0.7785,0.7788,0.7784,0.7787,1660400010.0
2008-10-16 05:42:00,0.7788,0.779,0.7788,0.779,1660400010.0
2008-10-16 05:43:00,0.7789,0.7791,0.7787,0.7788,1660400010.0
2008-10-16 05:44:00,0.7787,0.7788,0.7781,0.7784,1660400010.0
2008-10-16 05:45:00,0.7783,0.7785,0.7781,0.7781,1660400010.0
2008-10-16 05:46:00,0.778,0.7784,0.7779,0.7779,1660400010.0
2008-10-16 05:47:00,0.778,0.7781,0.7777,0.7778,1660400010.0
2008-10-16 05:48:00,0.7777,0.778,0.7777,0.7779,1660400010.0
2008-10-16 05:49:00,0.7778,0.7782,0.7778,0.778,1660400010.0
2008-10-16 05:50:00,0.7781,0.7789,0.7781,0.7782,1660400010.0
2008-10-16 05:51:00,0.7783,0.7785,0.7782,0.7785,1660400010.0
2008-10-16 05:52:00,0.77845,0.77845,0.7782,0.7782,1660400010.0
2008-10-16 05:53:00,0.77825,0.77825,0.7782,0.7782,1348500017.0
2008-10-16 05:54:00,0.7782,0.7782,0.7782,0.7782,490400010.0
2008-10-16 05:55:00,0.7782,0.7782,0.7782,0.7782,201800004.0
2008-10-16 05:56:00,0.7782,0.77865,0.77775,0.77865,1825615992.0
2008-10-16 05:57:00,0.7787,0.7789,0.7787,0.7788,1660599979.0
2008-10-16 05:58:00,0.77875,0.77895,0.7787,0.77875,1660599979.0
2008-10-16 05:59:00,0.7787,0.7792,0.7787,0.7789,1641732008.0
2008-10-16 06:00:00,0.7788,0.7788,0.7786,0.7788,1641732008.0
2008-10-16 06:01:00,0.7788,0.7788,0.77855,0.7786,976031993.0
2008-10-16 06:02:00,0.7787,0.7788,0.7783,0.7783,1591400021.0
2008-10-16 06:03:00,0.7784,0.7785,0.7782,0.7783,1591400021.0
2008-10-16 06:04:00,0.77815,0.7782,0.77815,0.77815,1591400021.0
2008-10-16 06:05:00,0.7784,0.7784,0.7783,0.7783,377900009.0
2008-10-16 06:06:00,0.7784,0.7784,0.7782,0.7782,377900009.0
2008-10-16 06:07:00,0.7783,0.7784,0.7783,0.7784,377900009.0
2008-10-16 06:08:00,0.77825,0.77825,0.77825,0.77825,377900009.0
2008-10-16 06:09:00,0.7781,0.7781,0.7777,0.7778,1853300003.0
2008-10-16 06:10:00,0.7777,0.7779,0.7777,0.7778,1853300003.0
2008-10-16 06:11:00,0.778,0.778,0.7774,0.7779,1853300003.0
2008-10-16 06:12:00,0.778,0.7781,0.7779,0.778,1853300003.0
2008-10-16 06:13:00,0.7779,0.7785,0.7779,0.7784,1853300003.0
2008-10-16 06:14:00,0.7785,0.7788,0.7784,0.7787,1853300003.0
2008-10-16 06:15:00,0.7785,0.7789,0.7785,0.7788,1853300003.0
2008-10-16 06:16:00,0.7789,0.7789,0.7783,0.7787,1853300003.0
2008-10-16 06:17:00,0.7785,0.7787,0.7785,0.7787,1853300003.0
2008-10-16 06:18:00,0.7785,0.7787,0.7778,0.7781,1853300003.0
2008-10-16 06:19:00,0.7782,0.7783,0.7779,0.7781,1853300003.0
2008-10-16 06:20:00,0.7782,0.7783,0.778,0.7782,1853300003.0
2008-10-16 06:21:00,0.77815,0.77825,0.77815,0.77825,1853300003.0
2008-10-16 06:22:00,0.77825,0.77825,0.77815,0.7782,1309899995.0
2008-10-16 06:23:00,0.77815,0.77815,0.7781,0.77815,1248399998.0
2008-10-16 06:24:00,0.77815,0.77815,0.7776,0.77795,2063399987.0
2008-10-16 06:25:00,0.7781,0.7781,0.7773,0.7773,1602132034.0
2008-10-16 06:26:00,0.7774,0.7775,0.7762,0.7764,1602132034.0
2008-10-16 06:27:00,0.7765,0.7769,0.7764,0.7768,1602132034.0
2008-10-16 06:28:00,0.777,0.7772,0.7762,0.7762,1602132034.0
2008-10-16 06:29:00,0.7763,0.7769,0.7763,0.7769,1602132034.0
2008-10-16 06:30:00,0.777,0.7771,0.7769,0.7771,1602132034.0
2008-10-16 06:31:00,0.7772,0.7772,0.7767,0.7768,1602132034.0
2008-10-16 06:32:00,0.7767,0.7769,0.7765,0.7765,1602132034.0
2008-10-16 06:33:00,0.77655,0.77655,0.77645,0.77655,1602132034.0
2008-10-16 06:34:00,0.7767,0.7767,0.7764,0.7764,1884899993.0
2008-10-16 06:35:00,0.7763,0.7764,0.7762,0.7764,1884899993.0
2008-10-16 06:36:00,0.7763,0.7763,0.7761,0.7762,1884899993.0
2008-10-16 06:37:00,0.7761,0.7763,0.776,0.7763,1884899993.0
2008-10-16 06:38:00,0.7764,0.7764,0.7761,0.7761,1884899993.0
2008-10-16 06:39:00,0.776,0.7761,0.7751,0.7753,1884899993.0
2008-10-16 06:40:00,0.7751,0.7753,0.7751,0.7751,1884899993.0
2008-10-16 06:41:00,0.775,0.7753,0.775,0.7752,1884899993.0
2008-10-16 06:42:00,0.7753,0.7753,0.7751,0.7752,1884899993.0
2008-10-16 06:43:00,0.7753,0.7753,0.7752,0.7752,1884899993.0
2008-10-16 06:44:00,0.7751,0.7752,0.7748,0.7751,1884899993.0
2008-10-16 06:45:00,0.7752,0.7754,0.7751,0.7751,1884899993.0
2008-10-16 06:46:00,0.7752,0.7752,0.7749,0.7749,1884899993.0
2008-10-16 06:47:00,0.775,0.7753,0.7749,0.7751,1884899993.0
2008-10-16 06:48:00,0.7752,0.7752,0.7745,0.7748,1884899993.0
2008-10-16 06:49:00,0.7747,0.7748,0.7742,0.7744,1884899993.0
2008-10-16 06:50:00,0.7745,0.775,0.7745,0.7749,1884899993.0
2008-10-16 06:51:00,0.775,0.775,0.7745,0.775,1884899993.0
2008-10-16 06:52:00,0.7749,0.7749,0.7745,0.7749,1884899993.0
2008-10-16 06:53:00,0.7748,0.7749,0.7748,0.7749,1884899993.0
2008-10-16 06:54:00,0.7748,0.775,0.7745,0.7747,1884899993.0
2008-10-16 06:55:00,0.7748,0.7751,0.7748,0.7751,1884899993.0
2008-10-16 06:56:00,0.77495,0.7751,0.77465,0.77495,1884899993.0
2008-10-16 06:57:00,0.7749,0.77495,0.7749,0.7749,462899997.0
2008-10-16 06:58:00,0.77495,0.7752,0.77495,0.7752,1033800000.0
2008-10-16 06:59:00,0.7752,0.7752,0.775,0.7752,1313300003.0
2008-10-16 07:00:00,0.7751,0.77515,0.77505,0.7751,746132012.0
2008-10-16 07:01:00,0.7751,0.7753,0.7747,0.7747,2135499974.0
2008-10-16 07:02:00,0.7748,0.7751,0.7745,0.7745,2135499974.0
2008-10-16 07:03:00,0.7747,0.7752,0.7747,0.775,2135499974.0
2008-10-16 07:04:00,0.7751,0.7753,0.775,0.7752,2135499974.0
2008-10-16 07:05:00,0.7753,0.7754,0.7752,0.7753,2135499974.0
2008-10-16 07:06:00,0.7754,0.7757,0.7754,0.7755,2135499974.0
2008-10-16 07:07:00,0.7757,0.7757,0.7754,0.7755,2135499974.0
2008-10-16 07:08:00,0.7757,0.7757,0.7755,0.7755,2135499974.0
2008-10-16 07:09:00,0.7757,0.7757,0.7751,0.7751,2135499974.0
2008-10-16 07:10:00,0.775,0.7752,0.7748,0.7749,2135499974.0
2008-10-16 07:11:00,0.775,0.7752,0.7745,0.7745,2135499974.0
2008-10-16 07:12:00,0.7748,0.7751,0.7745,0.7748,2135499974.0
2008-10-16 07:13:00,0.7745,0.7747,0.7744,0.7744,2135499974.0
2008-10-16 07:14:00,0.7745,0.7747,0.7745,0.7745,2135499974.0
2008-10-16 07:15:00,0.7747,0.7751,0.7745,0.7747,2135499974.0
2008-10-16 07:16:00,0.7748,0.7758,0.7748,0.7753,2135499974.0
2008-10-16 07:17:00,0.7754,0.7755,0.7751,0.7754,2135499974.0
2008-10-16 07:18:00,0.7753,0.7754,0.7748,0.7751,2135499974.0
2008-10-16 07:19:00,0.775,0.775,0.7745,0.7748,2135499974.0
2008-10-16 07:20:00,0.7749,0.7749,0.7744,0.7745,2135499974.0
2008-10-16 07:22:00,0.7747,0.7748,0.7744,0.7744,2135499974.0
2008-10-16 07:23:00,0.7745,0.7745,0.7745,0.7745,2135499974.0
2008-10-16 07:24:00,0.7744,0.7745,0.7744,0.7744,2135499974.0
2008-10-16 07:25:00,0.7745,0.7747,0.7744,0.7744,2135499974.0
2008-10-16 07:26:00,0.7745,0.775,0.7745,0.7745,2135499974.0
2008-10-16 07:27:00,0.7747,0.7748,0.7745,0.7745,2135499974.0
2008-10-16 07:28:00,0.7747,0.7749,0.7747,0.7749,2135499974.0
2008-10-16 07:29:00,0.7748,0.7749,0.7745,0.7745,2135499974.0
2008-10-16 07:30:00,0.77445,0.7746,0.77445,0.77445,2135499974.0
2008-10-16 07:32:00,0.7744,0.7747,0.7744,0.7745,1937999997.0
2008-10-16 07:33:00,0.7747,0.775,0.7744,0.7744,1937999997.0
2008-10-16 07:34:00,0.7745,0.7747,0.7744,0.7744,1937999997.0
2008-10-16 07:35:00,0.7745,0.7747,0.7745,0.7747,1937999997.0
2008-10-16 07:36:00,0.7748,0.775,0.7747,0.7748,1937999997.0
2008-10-16 07:37:00,0.7747,0.7748,0.7743,0.7744,1937999997.0
2008-10-16 07:38:00,0.7743,0.7747,0.7743,0.7747,1937999997.0
2008-10-16 07:39:00,0.7748,0.7751,0.7743,0.7743,1937999997.0
2008-10-16 07:40:00,0.7744,0.7752,0.7743,0.7751,1937999997.0
2008-10-16 07:41:00,0.775,0.7752,0.7744,0.7751,1937999997.0
2008-10-16 07:42:00,0.7752,0.7752,0.7745,0.7748,1937999997.0
2008-10-16 07:43:00,0.7749,0.775,0.7747,0.7749,1937999997.0
2008-10-16 07:44:00,0.775,0.775,0.7745,0.7749,1937999997.0
2008-10-16 07:45:00,0.775,0.7752,0.775,0.7751,1937999997.0
2008-10-16 07:46:00,0.775,0.7753,0.7749,0.7752,1937999997.0
2008-10-16 07:47:00,0.7751,0.7752,0.7751,0.7751,1937999997.0
2008-10-16 07:48:00,0.7752,0.7755,0.7751,0.7754,1937999997.0
2008-10-16 07:49:00,0.7753,0.7755,0.7751,0.7753,1937999997.0
2008-10-16 07:50:00,0.7752,0.7753,0.77515,0.77515,1937999997.0
2008-10-16 07:51:00,0.7754,0.7754,0.7753,0.7754,1369899989.0
2008-10-16 07:52:00,0.7753,0.7755,0.7753,0.7754,1369899989.0
2008-10-16 07:53:00,0.7753,0.7754,0.7753,0.7754,1369899989.0
2008-10-16 07:54:00,0.7754,0.7754,0.7753,0.7753,1369899989.0
2008-10-16 07:55:00,0.7755,0.7757,0.7754,0.7755,1733400018.0
2008-10-16 07:56:00,0.7757,0.7758,0.7757,0.7758,1733400018.0
2008-10-16 07:57:00,0.7759,0.7759,0.7757,0.7758,1733400018.0
2008-10-16 07:58:00,0.7759,0.7764,0.7758,0.7764,1733400018.0
2008-10-16 07:59:00,0.7762,0.7768,0.7762,0.7763,1733400018.0
2008-10-16 08:00:00,0.7762,0.7768,0.7762,0.7767,1733400018.0
2008-10-16 08:01:00,0.7768,0.7772,0.7764,0.7765,1733400018.0
2008-10-16 08:02:00,0.7767,0.7773,0.7764,0.7769,1733400018.0
2008-10-16 08:03:00,0.7768,0.7771,0.7764,0.7767,1733400018.0
2008-10-16 08:04:00,0.7765,0.7771,0.7765,0.7771,1733400018.0
2008-10-16 08:05:00,0.7772,0.7772,0.7769,0.7771,1733400018.0
2008-10-16 08:06:00,0.777,0.777,0.7763,0.7763,1733400018.0
2008-10-16 08:07:00,0.7765,0.7769,0.7763,0.7765,1733400018.0
2008-10-16 08:08:00,0.7767,0.7768,0.7767,0.7768,1733400018.0
2008-10-16 08:09:00,0.7767,0.7768,0.7765,0.7768,1733400018.0
2008-10-16 08:10:00,0.7769,0.7773,0.7768,0.7769,1733400018.0
2008-10-16 08:11:00,0.7768,0.7768,0.7763,0.7765,1733400018.0
2008-10-16 08:12:00,0.7764,0.7765,0.7761,0.7765,1733400018.0
2008-10-16 08:13:00,0.7764,0.7765,0.7764,0.7765,1733400018.0
2008-10-16 08:14:00,0.7764,0.7765,0.7758,0.776,1733400018.0
2008-10-16 08:15:00,0.7759,0.776,0.7755,0.7758,1733400018.0
2008-10-16 08:16:00,0.7759,0.7763,0.7758,0.776,1733400018.0
2008-10-16 08:17:00,0.7759,0.7763,0.7758,0.776,1733400018.0
2008-10-16 08:18:00,0.7759,0.7761,0.7758,0.7761,1733400018.0
2008-10-16 08:19:00,0.776,0.7764,0.7758,0.7763,1733400018.0
2008-10-16 08:20:00,0.7764,0.7771,0.7764,0.7771,1733400018.0
2008-10-16 08:21:00,0.777,0.7773,0.777,0.7773,1733400018.0
2008-10-16 08:22:00,0.7771,0.7773,0.777,0.7772,1733400018.0
2008-10-16 08:23:00,0.7771,0.7774,0.777,0.7773,1733400018.0
2008-10-16 08:24:00,0.7774,0.7775,0.7773,0.7773,1733400018.0
2008-10-16 08:25:00,0.7774,0.778,0.7772,0.7775,1733400018.0
2008-10-16 08:26:00,0.7774,0.7775,0.7774,0.7774,1733400018.0
2008-10-16 08:27:00,0.7773,0.7775,0.7771,0.7774,1733400018.0
2008-10-16 08:28:00,0.7773,0.7775,0.7773,0.7775,1733400018.0
2008-10-16 08:29:00,0.7777,0.7779,0.7777,0.7777,1733400018.0
2008-10-16 08:30:00,0.7778,0.7779,0.7777,0.7778,1733400018.0
2008-10-16 08:31:00,0.7777,0.7781,0.7777,0.7778,1733400018.0
2008-10-16 08:33:00,0.7777,0.7778,0.7775,0.7775,1733400018.0
2008-10-16 08:34:00,0.7777,0.7777,0.7775,0.7775,1733400018.0
2008-10-16 08:35:00,0.7777,0.7777,0.7775,0.7777,1733400018.0
2008-10-16 08:36:00,0.7775,0.7778,0.7774,0.7775,1733400018.0
2008-10-16 08:37:00,0.7774,0.7777,0.7774,0.7775,1733400018.0
2008-10-16 08:38:00,0.7777,0.7777,0.7775,0.7775,1733400018.0
2008-10-16 08:39:00,0.7777,0.7777,0.7775,0.7777,1733400018.0
2008-10-16 08:40:00,0.7775,0.7777,0.7775,0.7775,1733400018.0
2008-10-16 08:41:00,0.7772,0.7777,0.777,0.7777,1733400018.0
2008-10-16 08:42:00,0.7775,0.7777,0.7775,0.7775,1733400018.0
2008-10-16 08:43:00,0.7777,0.7778,0.7775,0.7778,1733400018.0
2008-10-16 08:44:00,0.7777,0.7778,0.7777,0.7777,1733400018.0
2008-10-16 08:45:00,0.7778,0.7779,0.7775,0.7775,1733400018.0
2008-10-16 08:46:00,0.7777,0.7777,0.7775,0.7777,1733400018.0
2008-10-16 08:47:00,0.7778,0.7779,0.7775,0.7778,1733400018.0
2008-10-16 08:48:00,0.7779,0.7779,0.7778,0.7779,1733400018.0
2008-10-16 08:49:00,0.7778,0.7779,0.7778,0.7779,1733400018.0
2008-10-16 08:50:00,0.7778,0.7779,0.7775,0.7775,1733400018.0
2008-10-16 08:51:00,0.7777,0.7778,0.7775,0.7775,1733400018.0
2008-10-16 08:52:00,0.7773,0.7774,0.777,0.7773,1733400018.0
2008-10-16 08:53:00,0.7772,0.7774,0.7771,0.7774,1733400018.0
2008-10-16 08:54:00,0.7773,0.7775,0.7771,0.7775,1733400018.0
2008-10-16 08:55:00,0.7773,0.7774,0.7773,0.7774,1733400018.0
2008-10-16 08:56:00,0.7773,0.7774,0.7771,0.7773,1733400018.0
2008-10-16 08:57:00,0.7772,0.7775,0.7772,0.7774,1733400018.0
2008-10-16 08:58:00,0.7775,0.7779,0.7773,0.7778,1733400018.0
2008-10-16 08:59:00,0.7779,0.7779,0.7777,0.7778,1733400018.0
2008-10-16 09:00:00,0.7779,0.7779,0.7777,0.7779,1733400018.0
2008-10-16 09:01:00,0.7777,0.7778,0.7774,0.7775,1733400018.0
2008-10-16 09:02:00,0.7771,0.7774,0.7771,0.7774,1733400018.0
2008-10-16 09:03:00,0.7775,0.7777,0.7773,0.7773,1733400018.0
2008-10-16 09:04:00,0.7774,0.7774,0.777,0.7771,1733400018.0
2008-10-16 09:05:00,0.7772,0.7772,0.7755,0.7764,1733400018.0
2008-10-16 09:06:00,0.7763,0.7765,0.776,0.7764,1733400018.0
2008-10-16 09:07:00,0.7765,0.7765,0.7763,0.7765,1733400018.0
2008-10-16 09:08:00,0.7767,0.7767,0.776,0.7762,1733400018.0
2008-10-16 09:09:00,0.7763,0.7763,0.7758,0.7758,1733400018.0
2008-10-16 09:10:00,0.7759,0.7761,0.7758,0.776,1733400018.0
2008-10-16 09:11:00,0.7761,0.7764,0.7758,0.7761,1733400018.0
2008-10-16 09:12:00,0.776,0.7762,0.7759,0.7759,1733400018.0
2008-10-16 09:13:00,0.776,0.7761,0.7759,0.776,1733400018.0
2008-10-16 09:14:00,0.7763,0.7767,0.7759,0.7765,1733400018.0
2008-10-16 09:15:00,0.7764,0.7764,0.7762,0.7764,1733400018.0
2008-10-16 09:16:00,0.7763,0.777,0.7761,0.7769,1733400018.0
2008-10-16 09:17:00,0.7768,0.777,0.7761,0.7763,1733400018.0
2008-10-16 09:18:00,0.7764,0.7765,0.776,0.7762,1733400018.0
2008-10-16 09:19:00,0.7752,0.7754,0.7749,0.7753,1733400018.0
2008-10-16 09:20:00,0.7754,0.7757,0.7752,0.7752,1733400018.0
2008-10-16 09:21:00,0.7754,0.7757,0.7753,0.7757,1733400018.0
2008-10-16 09:22:00,0.7756,0.7763,0.7756,0.7762,1733400018.0
2008-10-16 09:23:00,0.7761,0.7762,0.776,0.7762,1733400018.0
2008-10-16 09:24:00,0.7761,0.7762,0.776,0.7761,1733400018.0
2008-10-16 09:25:00,0.7762,0.7764,0.776,0.776,1733400018.0
2008-10-16 09:26:00,0.7761,0.7766,0.7761,0.7766,1733400018.0
2008-10-16 09:27:00,0.7765,0.7767,0.7762,0.7763,1733400018.0
2008-10-16 09:28:00,0.7762,0.7765,0.7762,0.7764,1733400018.0
2008-10-16 09:29:00,0.7765,0.7769,0.7764,0.7768,1733400018.0
2008-10-16 09:30:00,0.7767,0.7769,0.7758,0.7759,1733400018.0
2008-10-16 09:31:00,0.776,0.7764,0.7759,0.7764,1733400018.0
2008-10-16 09:32:00,0.7765,0.7767,0.7764,0.7767,1733400018.0
2008-10-16 09:33:00,0.7765,0.7778,0.7765,0.7775,1733400018.0
2008-10-16 09:34:00,0.7777,0.7777,0.7772,0.7773,1733400018.0
2008-10-16 09:35:00,0.7774,0.7778,0.7774,0.7777,1733400018.0
2008-10-16 09:36:00,0.7778,0.778,0.7774,0.7779,1733400018.0
2008-10-16 09:37:00,0.778,0.7782,0.7775,0.7778,1733400018.0
2008-10-16 09:38:00,0.7777,0.7778,0.7775,0.7778,1733400018.0
2008-10-16 09:39:00,0.7779,0.7779,0.7775,0.7779,1733400018.0
2008-10-16 09:40:00,0.778,0.7784,0.7779,0.7784,1733400018.0
2008-10-16 09:41:00,0.7783,0.7785,0.7781,0.7785,1733400018.0
2008-10-16 09:42:00,0.7784,0.7785,0.7783,0.7783,1733400018.0
2008-10-16 09:43:00,0.7781,0.7785,0.778,0.7785,1733400018.0
2008-10-16 09:44:00,0.7787,0.7789,0.7785,0.7789,1733400018.0
2008-10-16 09:45:00,0.7788,0.7788,0.7783,0.7784,1733400018.0
2008-10-16 09:46:00,0.7785,0.7785,0.7778,0.7779,1733400018.0
2008-10-16 09:47:00,0.778,0.7785,0.7779,0.7784,1733400018.0
2008-10-16 09:48:00,0.7785,0.7788,0.7784,0.7788,1733400018.0
2008-10-16 09:49:00,0.7787,0.7787,0.7785,0.7785,1733400018.0
2008-10-16 09:50:00,0.7787,0.7788,0.7785,0.7788,1733400018.0
2008-10-16 09:51:00,0.7787,0.7788,0.7783,0.7783,1733400018.0
2008-10-16 09:52:00,0.7784,0.7787,0.7782,0.7787,1733400018.0
2008-10-16 09:53:00,0.7785,0.7789,0.7785,0.7788,1733400018.0
2008-10-16 09:54:00,0.7789,0.7793,0.7788,0.7791,1733400018.0
2008-10-16 09:55:00,0.7792,0.7793,0.7787,0.7789,1733400018.0
2008-10-16 09:56:00,0.7788,0.7789,0.7787,0.7788,1733400018.0
2008-10-16 09:57:00,0.7789,0.7789,0.7787,0.7788,1733400018.0
2008-10-16 09:58:00,0.7789,0.7789,0.7788,0.7789,1733400018.0
2008-10-16 09:59:00,0.779,0.779,0.7784,0.7788,1733400018.0
2008-10-16 10:00:00,0.7789,0.7792,0.7784,0.7792,1733400018.0
2008-10-16 10:01:00,0.7793,0.7794,0.779,0.7794,1733400018.0
2008-10-16 10:02:00,0.7793,0.7794,0.7791,0.7794,1733400018.0
2008-10-16 10:03:00,0.7793,0.7794,0.779,0.7792,1733400018.0
2008-10-16 10:04:00,0.7793,0.7793,0.7792,0.7792,1733400018.0
2008-10-16 10:05:00,0.7793,0.7794,0.7792,0.7794,1733400018.0
2008-10-16 10:06:00,0.7793,0.7794,0.7793,0.7794,1733400018.0
2008-10-16 10:07:00,0.7795,0.7806,0.7795,0.7805,1733400018.0
2008-10-16 10:08:00,0.7806,0.7809,0.7802,0.7803,1733400018.0
2008-10-16 10:09:00,0.7802,0.7804,0.7801,0.7804,1733400018.0
2008-10-16 10:10:00,0.7803,0.7809,0.7803,0.7809,1733400018.0
2008-10-16 10:11:00,0.7808,0.7809,0.7805,0.7806,1733400018.0
2008-10-16 10:12:00,0.7805,0.7806,0.7802,0.7802,1733400018.0
2008-10-16 10:13:00,0.7801,0.7805,0.78,0.7804,1733400018.0
2008-10-16 10:14:00,0.7805,0.7805,0.7799,0.78,1733400018.0
2008-10-16 10:15:00,0.7801,0.7809,0.7801,0.7806,1733400018.0
2008-10-16 10:16:00,0.7807,0.7808,0.7802,0.7803,1733400018.0
2008-10-16 10:17:00,0.7802,0.7809,0.7802,0.7806,1733400018.0
2008-10-16 10:18:00,0.7807,0.7812,0.7806,0.7812,1733400018.0
2008-10-16 10:19:00,0.7813,0.7813,0.7812,0.7813,1733400018.0
2008-10-16 10:20:00,0.7814,0.7814,0.7808,0.7808,1733400018.0
2008-10-16 10:21:00,0.7809,0.7812,0.7809,0.781,1733400018.0
2008-10-16 10:22:00,0.7811,0.7813,0.781,0.7812,1733400018.0
2008-10-16 10:23:00,0.7813,0.7814,0.781,0.7813,1733400018.0
2008-10-16 10:24:00,0.7812,0.7814,0.7811,0.7813,1733400018.0
2008-10-16 10:25:00,0.7814,0.7814,0.7812,0.7814,1733400018.0
2008-10-16 10:26:00,0.7813,0.7813,0.7812,0.7813,1733400018.0
2008-10-16 10:27:00,0.7812,0.7814,0.7812,0.7814,1733400018.0
2008-10-16 10:28:00,0.7815,0.7815,0.7814,0.7814,1733400018.0
2008-10-16 10:29:00,0.7813,0.7815,0.7812,0.7813,1733400018.0
2008-10-16 10:30:00,0.7812,0.7813,0.7805,0.7806,1733400018.0
2008-10-16 10:31:00,0.7805,0.7807,0.7805,0.7805,1733400018.0
2008-10-16 10:32:00,0.7804,0.7805,0.7803,0.7805,1733400018.0
2008-10-16 10:33:00,0.7806,0.7806,0.7803,0.7805,1733400018.0
2008-10-16 10:34:00,0.7804,0.7806,0.7803,0.7803,1733400018.0
2008-10-16 10:35:00,0.7804,0.7804,0.7798,0.7799,1733400018.0
2008-10-16 10:36:00,0.78,0.7801,0.7799,0.78,1733400018.0
2008-10-16 10:37:00,0.7801,0.7803,0.78,0.7803,1733400018.0
2008-10-16 10:38:00,0.7804,0.7808,0.7803,0.7808,1733400018.0
2008-10-16 10:39:00,0.7807,0.7807,0.7804,0.7805,1733400018.0
2008-10-16 10:40:00,0.7804,0.7804,0.7802,0.7803,1733400018.0
2008-10-16 10:41:00,0.7802,0.7804,0.7802,0.7803,1733400018.0
2008-10-16 10:42:00,0.7802,0.7806,0.7802,0.7805,1733400018.0
2008-10-16 10:43:00,0.7804,0.7805,0.7802,0.7803,1733400018.0
2008-10-16 10:44:00,0.7804,0.7804,0.7801,0.7802,1733400018.0
2008-10-16 10:45:00,0.7803,0.7803,0.7801,0.7801,1733400018.0
2008-10-16 10:46:00,0.7807,0.7807,0.7804,0.7804,1733400018.0
2008-10-16 10:47:00,0.7805,0.7809,0.7805,0.7809,1733400018.0
2008-10-16 10:48:00,0.7811,0.7814,0.781,0.7814,1733400018.0
2008-10-16 10:49:00,0.7813,0.7814,0.7811,0.7814,1733400018.0
2008-10-16 10:50:00,0.7815,0.7815,0.7814,0.7814,1733400018.0
2008-10-16 10:51:00,0.7811,0.7812,0.7809,0.7809,1733400018.0
2008-10-16 10:52:00,0.781,0.7811,0.7807,0.7807,1733400018.0
2008-10-16 10:53:00,0.7808,0.7812,0.7808,0.781,1733400018.0
2008-10-16 10:54:00,0.7811,0.7814,0.7808,0.781,1733400018.0
2008-10-16 10:55:00,0.7811,0.7811,0.7809,0.781,1733400018.0
2008-10-16 10:56:00,0.7811,0.7812,0.781,0.781,1733400018.0
2008-10-16 10:57:00,0.7809,0.781,0.7805,0.7806,1733400018.0
2008-10-16 10:58:00,0.7805,0.7806,0.7803,0.7806,1733400018.0
2008-10-16 10:59:00,0.7805,0.7806,0.7802,0.7802,1733400018.0
2008-10-16 11:00:00,0.7801,0.7803,0.7801,0.7803,1733400018.0
2008-10-16 11:01:00,0.7804,0.7804,0.7801,0.7802,1733400018.0
2008-10-16 11:03:00,0.7801,0.7802,0.7794,0.7797,1733400018.0
2008-10-16 11:04:00,0.7798,0.7798,0.7793,0.7794,1733400018.0
2008-10-16 11:05:00,0.7795,0.7799,0.7794,0.7798,1733400018.0
2008-10-16 11:06:00,0.7799,0.7803,0.7799,0.7803,1733400018.0
2008-10-16 11:07:00,0.7804,0.7805,0.7803,0.7804,1733400018.0
2008-10-16 11:08:00,0.7805,0.7806,0.7804,0.7805,1733400018.0
2008-10-16 11:09:00,0.7804,0.7806,0.7803,0.7805,1733400018.0
2008-10-16 11:10:00,0.7804,0.7806,0.7803,0.7804,1733400018.0
2008-10-16 11:11:00,0.7803,0.7804,0.7801,0.7803,1733400018.0
2008-10-16 11:12:00,0.7802,0.7804,0.7801,0.7804,1733400018.0
2008-10-16 11:13:00,0.7803,0.7805,0.7802,0.7803,1733400018.0
2008-10-16 11:14:00,0.7802,0.7804,0.7801,0.7801,1733400018.0
2008-10-16 11:15:00,0.78,0.7801,0.7796,0.7797,1733400018.0
2008-10-16 11:16:00,0.7796,0.7797,0.7793,0.7795,1733400018.0
2008-10-16 11:17:00,0.7796,0.78,0.7795,0.78,1733400018.0
2008-10-16 11:18:00,0.7801,0.7804,0.7801,0.7803,1733400018.0
2008-10-16 11:19:00,0.7802,0.7805,0.78,0.7803,1733400018.0
2008-10-16 11:20:00,0.7802,0.7803,0.7801,0.7803,1733400018.0
2008-10-16 11:21:00,0.7802,0.7804,0.7802,0.7804,1733400018.0
2008-10-16 11:22:00,0.7803,0.7806,0.7802,0.7805,1733400018.0
2008-10-16 11:23:00,0.7806,0.7808,0.7805,0.7808,1733400018.0
2008-10-16 11:24:00,0.7809,0.7812,0.7809,0.781,1733400018.0
2008-10-16 11:25:00,0.7811,0.7811,0.7806,0.7806,1733400018.0
2008-10-16 11:26:00,0.7807,0.7808,0.7806,0.7808,1733400018.0
2008-10-16 11:27:00,0.7807,0.7811,0.7807,0.7811,1733400018.0
2008-10-16 11:28:00,0.7812,0.7812,0.781,0.7811,1733400018.0
2008-10-16 11:29:00,0.781,0.7813,0.781,0.7812,1733400018.0
2008-10-16 11:30:00,0.7813,0.7813,0.7811,0.7812,1733400018.0
2008-10-16 11:31:00,0.7813,0.7813,0.7808,0.7808,1733400018.0
2008-10-16 11:32:00,0.7809,0.7811,0.7808,0.7809,1733400018.0
2008-10-16 11:33:00,0.7808,0.7812,0.7807,0.7812,1733400018.0
2008-10-16 11:34:00,0.7811,0.7813,0.7809,0.781,1733400018.0
2008-10-16 11:35:00,0.7809,0.7811,0.7808,0.7809,1733400018.0
2008-10-16 11:36:00,0.7808,0.7811,0.7808,0.781,1733400018.0
2008-10-16 11:37:00,0.7811,0.7813,0.7811,0.7813,1733400018.0
2008-10-16 11:38:00,0.7812,0.7815,0.7812,0.7815,1733400018.0
2008-10-16 11:39:00,0.7816,0.782,0.7815,0.7819,1733400018.0
2008-10-16 11:40:00,0.782,0.7822,0.782,0.782,1733400018.0
2008-10-16 11:41:00,0.7821,0.7822,0.782,0.7821,1733400018.0
2008-10-16 11:42:00,0.7822,0.7822,0.7818,0.7818,1733400018.0
2008-10-16 11:43:00,0.7819,0.7819,0.7816,0.7816,1733400018.0
2008-10-16 11:44:00,0.7817,0.7818,0.7815,0.7817,1733400018.0
2008-10-16 11:45:00,0.7816,0.7816,0.7813,0.7813,1733400018.0
2008-10-16 11:46:00,0.7814,0.7814,0.7813,0.7813,1733400018.0
2008-10-16 11:47:00,0.781,0.7811,0.7808,0.7809,1733400018.0
2008-10-16 11:48:00,0.781,0.7811,0.7809,0.781,1733400018.0
2008-10-16 11:49:00,0.7811,0.7812,0.7809,0.7809,1733400018.0
2008-10-16 11:50:00,0.7808,0.7811,0.7807,0.7809,1733400018.0
2008-10-16 11:51:00,0.781,0.7811,0.7807,0.7808,1733400018.0
2008-10-16 11:52:00,0.7809,0.7812,0.7808,0.7811,1733400018.0
2008-10-16 11:53:00,0.781,0.7812,0.781,0.7811,1733400018.0
2008-10-16 11:54:00,0.781,0.7812,0.781,0.7811,1733400018.0
2008-10-16 11:55:00,0.7812,0.7814,0.7811,0.7813,1733400018.0
2008-10-16 11:56:00,0.7814,0.7814,0.781,0.781,1733400018.0
2008-10-16 11:57:00,0.7811,0.7812,0.7807,0.7807,1733400018.0
2008-10-16 11:58:00,0.7808,0.7809,0.7806,0.7807,1733400018.0
2008-10-16 11:59:00,0.7806,0.7807,0.7804,0.7805,1733400018.0
2008-10-16 12:00:00,0.7804,0.7806,0.7802,0.7803,1733400018.0
2008-10-16 12:01:00,0.7802,0.7803,0.78,0.78,1733400018.0
2008-10-16 12:02:00,0.7799,0.78,0.7797,0.7799,1733400018.0
2008-10-16 12:03:00,0.78,0.7801,0.7799,0.7799,1733400018.0
2008-10-16 12:04:00,0.78,0.78,0.7798,0.7798,1733400018.0
2008-10-16 12:05:00,0.7797,0.7799,0.7797,0.7798,1733400018.0
2008-10-16 12:06:00,0.7799,0.7804,0.7799,0.7803,1733400018.0
2008-10-16 12:07:00,0.7802,0.7802,0.78,0.7801,1733400018.0
2008-10-16 12:08:00,0.78,0.7807,0.78,0.7803,1733400018.0
2008-10-16 12:09:00,0.7802,0.7804,0.78,0.7801,1733400018.0
2008-10-16 12:10:00,0.78,0.7803,0.78,0.7802,1733400018.0
2008-10-16 12:11:00,0.7801,0.7802,0.78,0.78,1733400018.0
2008-10-16 12:12:00,0.7799,0.78,0.7797,0.7798,1733400018.0
2008-10-16 12:13:00,0.7797,0.78,0.7797,0.7798,1733400018.0
2008-10-16 12:14:00,0.7797,0.7801,0.7796,0.7797,1733400018.0
2008-10-16 12:15:00,0.7796,0.7797,0.7795,0.7796,1733400018.0
2008-10-16 12:16:00,0.7797,0.7797,0.7794,0.7795,1733400018.0
2008-10-16 12:17:00,0.7796,0.7796,0.7794,0.7795,1733400018.0
2008-10-16 12:18:00,0.7796,0.7796,0.7794,0.7795,1733400018.0
2008-10-16 12:19:00,0.7796,0.7799,0.7796,0.7799,1733400018.0
2008-10-16 12:20:00,0.7798,0.7802,0.7798,0.78,1733400018.0
2008-10-16 12:21:00,0.7799,0.7802,0.7797,0.7797,1733400018.0
2008-10-16 12:22:00,0.7796,0.7797,0.7795,0.7796,1733400018.0
2008-10-16 12:23:00,0.7797,0.7797,0.7794,0.7795,1733400018.0
2008-10-16 12:24:00,0.7796,0.7798,0.7793,0.7798,1733400018.0
2008-10-16 12:25:00,0.7797,0.7798,0.7795,0.7796,1733400018.0
2008-10-16 12:26:00,0.7795,0.78,0.7795,0.7796,1733400018.0
2008-10-16 12:27:00,0.7797,0.78,0.7795,0.7795,1733400018.0
2008-10-16 12:28:00,0.7796,0.78,0.7795,0.78,1733400018.0
2008-10-16 12:29:00,0.7801,0.7801,0.7798,0.7798,1733400018.0
2008-10-16 12:30:00,0.7797,0.7799,0.7791,0.7792,1733400018.0
2008-10-16 12:31:00,0.7791,0.7791,0.7788,0.7789,1733400018.0
2008-10-16 12:32:00,0.779,0.7792,0.7789,0.7792,1733400018.0
2008-10-16 12:33:00,0.7791,0.7794,0.7791,0.7794,1733400018.0
2008-10-16 12:34:00,0.7793,0.7797,0.7793,0.7796,1733400018.0
2008-10-16 12:35:00,0.7797,0.7797,0.7795,0.7797,1733400018.0
2008-10-16 12:36:00,0.7798,0.7801,0.7797,0.78,1733400018.0
2008-10-16 12:37:00,0.7801,0.7803,0.7801,0.7802,1733400018.0
2008-10-16 12:38:00,0.7803,0.7805,0.7802,0.7804,1733400018.0
2008-10-16 12:39:00,0.7805,0.7806,0.7804,0.7804,1733400018.0
2008-10-16 12:40:00,0.7805,0.7807,0.7802,0.7802,1733400018.0
2008-10-16 12:41:00,0.7803,0.7805,0.7802,0.7804,1733400018.0
2008-10-16 12:42:00,0.7803,0.7804,0.7802,0.7804,1733400018.0
2008-10-16 12:43:00,0.7803,0.7804,0.7802,0.7803,1733400018.0
2008-10-16 12:44:00,0.7802,0.7803,0.7802,0.7803,1733400018.0
2008-10-16 12:45:00,0.7802,0.7803,0.7801,0.7803,1733400018.0
2008-10-16 12:46:00,0.7802,0.7805,0.7802,0.7805,1733400018.0
2008-10-16 12:47:00,0.7806,0.7806,0.7804,0.7805,1733400018.0
2008-10-16 12:48:00,0.7806,0.7807,0.7805,0.7807,1733400018.0
2008-10-16 12:49:00,0.7806,0.7814,0.7806,0.7811,1733400018.0
2008-10-16 12:50:00,0.7812,0.7812,0.7809,0.7812,1733400018.0
2008-10-16 12:51:00,0.7813,0.7816,0.7812,0.7815,1733400018.0
2008-10-16 12:52:00,0.7814,0.7817,0.7814,0.7817,1733400018.0
2008-10-16 12:53:00,0.7816,0.7817,0.7815,0.7817,1733400018.0
2008-10-16 12:54:00,0.7816,0.7819,0.7815,0.7817,1733400018.0
2008-10-16 12:55:00,0.7816,0.782,0.7816,0.782,1733400018.0
2008-10-16 12:56:00,0.7819,0.782,0.7818,0.7819,1733400018.0
2008-10-16 12:57:00,0.7818,0.7824,0.7818,0.7824,1733400018.0
2008-10-16 12:58:00,0.7823,0.7829,0.7823,0.7829,1733400018.0
2008-10-16 12:59:00,0.7828,0.7829,0.7823,0.7829,1733400018.0
2008-10-16 13:00:00,0.7825,0.7826,0.7822,0.7824,1733400018.0
2008-10-16 13:01:00,0.7825,0.7829,0.7824,0.7828,1733400018.0
2008-10-16 13:02:00,0.7829,0.7831,0.7828,0.7828,1733400018.0
2008-10-16 13:03:00,0.7829,0.783,0.7825,0.7825,1733400018.0
2008-10-16 13:04:00,0.7826,0.7826,0.7823,0.7823,1733400018.0
2008-10-16 13:05:00,0.7824,0.7824,0.782,0.7821,1733400018.0
2008-10-16 13:06:00,0.7822,0.7825,0.7822,0.7824,1733400018.0
2008-10-16 13:07:00,0.7823,0.7823,0.7821,0.7821,1733400018.0
2008-10-16 13:08:00,0.7822,0.7822,0.782,0.7822,1733400018.0
2008-10-16 13:09:00,0.7821,0.7823,0.7821,0.7821,1733400018.0
2008-10-16 13:10:00,0.7822,0.7823,0.7821,0.7822,1733400018.0
2008-10-16 13:11:00,0.7823,0.7824,0.7819,0.7819,1733400018.0
2008-10-16 13:12:00,0.782,0.7821,0.7819,0.782,1733400018.0
2008-10-16 13:13:00,0.7821,0.7821,0.7818,0.782,1733400018.0
2008-10-16 13:14:00,0.7821,0.7831,0.782,0.7831,1733400018.0
2008-10-16 13:15:00,0.783,0.7833,0.783,0.783,1733400018.0
2008-10-16 13:16:00,0.7829,0.783,0.7825,0.7825,1733400018.0
2008-10-16 13:17:00,0.7826,0.7828,0.7819,0.782,1733400018.0
2008-10-16 13:18:00,0.7821,0.7821,0.7819,0.7821,1733400018.0
2008-10-16 13:19:00,0.782,0.7821,0.7819,0.7819,1733400018.0
2008-10-16 13:20:00,0.782,0.7824,0.782,0.7823,1733400018.0
2008-10-16 13:21:00,0.7822,0.7822,0.7818,0.7818,1733400018.0
2008-10-16 13:22:00,0.7819,0.7821,0.7818,0.782,1733400018.0
2008-10-16 13:23:00,0.7819,0.7822,0.7819,0.7822,1733400018.0
2008-10-16 13:24:00,0.7821,0.7822,0.782,0.7821,1733400018.0
2008-10-16 13:25:00,0.782,0.7821,0.7819,0.7821,1733400018.0
2008-10-16 13:26:00,0.7822,0.7823,0.7822,0.7823,1733400018.0
2008-10-16 13:27:00,0.7824,0.7828,0.7823,0.7828,1733400018.0
2008-10-16 13:28:00,0.7829,0.7832,0.7827,0.7832,1733400018.0
2008-10-16 13:29:00,0.7831,0.7834,0.783,0.7833,1733400018.0
2008-10-16 13:30:00,0.7834,0.7835,0.7831,0.7832,1733400018.0
2008-10-16 13:31:00,0.7831,0.7832,0.7829,0.783,1733400018.0
2008-10-16 13:32:00,0.7829,0.7831,0.7828,0.7828,1733400018.0
2008-10-16 13:33:00,0.7829,0.7829,0.7826,0.7827,1733400018.0
2008-10-16 13:34:00,0.7828,0.7832,0.7827,0.7831,1733400018.0
2008-10-16 13:35:00,0.783,0.7831,0.7828,0.7828,1733400018.0
2008-10-16 13:36:00,0.7829,0.7829,0.7827,0.7828,1733400018.0
2008-10-16 13:37:00,0.7829,0.7832,0.7828,0.7829,1733400018.0
2008-10-16 13:38:00,0.783,0.7833,0.783,0.7833,1733400018.0
2008-10-16 13:39:00,0.7835,0.7839,0.7834,0.7837,1733400018.0
2008-10-16 13:40:00,0.7836,0.7837,0.7833,0.7834,1733400018.0
2008-10-16 13:41:00,0.7833,0.7833,0.783,0.783,1733400018.0
2008-10-16 13:42:00,0.7831,0.7835,0.783,0.7834,1733400018.0
2008-10-16 13:43:00,0.7835,0.7836,0.7834,0.7835,1733400018.0
2008-10-16 13:44:00,0.7836,0.7836,0.7833,0.7834,1733400018.0
2008-10-16 13:45:00,0.7833,0.7835,0.7831,0.7832,1733400018.0
2008-10-16 13:46:00,0.7833,0.7833,0.7832,0.7832,1733400018.0
2008-10-16 13:47:00,0.7831,0.7832,0.7829,0.7829,1733400018.0
2008-10-16 13:48:00,0.783,0.783,0.7827,0.7829,1733400018.0
2008-10-16 13:49:00,0.783,0.7835,0.7829,0.7831,1733400018.0
2008-10-16 13:50:00,0.7832,0.7835,0.7832,0.7835,1733400018.0
2008-10-16 13:51:00,0.7834,0.7835,0.7832,0.7834,1733400018.0
2008-10-16 13:52:00,0.7833,0.7835,0.7832,0.7834,1733400018.0
2008-10-16 13:53:00,0.7835,0.7835,0.7833,0.7834,1733400018.0
2008-10-16 13:54:00,0.7835,0.7835,0.7834,0.7835,1733400018.0
2008-10-16 13:55:00,0.7834,0.7835,0.7834,0.7835,1733400018.0
2008-10-16 13:56:00,0.7836,0.7838,0.7836,0.7837,1733400018.0
2008-10-16 13:57:00,0.7836,0.7838,0.7834,0.7838,1733400018.0
2008-10-16 13:58:00,0.7837,0.7838,0.7834,0.7834,1733400018.0
2008-10-16 13:59:00,0.7833,0.7833,0.7832,0.7833,1733400018.0
2008-10-16 14:00:00,0.7832,0.7834,0.7828,0.7828,1733400018.0
2008-10-16 14:01:00,0.7827,0.7828,0.7826,0.7826,1733400018.0
2008-10-16 14:02:00,0.7825,0.7826,0.7822,0.7825,1733400018.0
2008-10-16 14:03:00,0.7826,0.7827,0.7826,0.7826,1733400018.0
2008-10-16 14:04:00,0.7827,0.7829,0.7826,0.7826,1733400018.0
2008-10-16 14:05:00,0.7825,0.7829,0.7825,0.7828,1733400018.0
2008-10-16 14:06:00,0.7829,0.7831,0.7827,0.7829,1733400018.0
2008-10-16 14:07:00,0.7828,0.7829,0.7827,0.7828,1733400018.0
2008-10-16 14:08:00,0.7827,0.783,0.7827,0.783,1733400018.0
2008-10-16 14:09:00,0.7831,0.7832,0.783,0.7831,1733400018.0
2008-10-16 14:10:00,0.7832,0.7834,0.7832,0.7834,1733400018.0
2008-10-16 14:11:00,0.7833,0.7834,0.783,0.7832,1733400018.0
2008-10-16 14:12:00,0.7833,0.7833,0.7832,0.7832,1733400018.0
2008-10-16 14:13:00,0.7831,0.7832,0.7831,0.7831,1733400018.0
2008-10-16 14:14:00,0.7832,0.7832,0.7825,0.7826,1733400018.0
2008-10-16 14:15:00,0.7825,0.7829,0.7825,0.7828,1733400018.0
2008-10-16 14:16:00,0.7827,0.7828,0.7826,0.7826,1733400018.0
2008-10-16 14:17:00,0.7825,0.7826,0.7825,0.7826,1733400018.0
2008-10-16 14:18:00,0.7827,0.7828,0.7826,0.7828,1733400018.0
2008-10-16 14:19:00,0.7827,0.7828,0.7826,0.7827,1733400018.0
2008-10-16 14:20:00,0.7826,0.7826,0.7824,0.7824,1733400018.0
2008-10-16 14:21:00,0.7825,0.7825,0.7824,0.7824,1733400018.0
2008-10-16 14:22:00,0.7825,0.7825,0.7824,0.7824,1733400018.0
2008-10-16 14:23:00,0.7823,0.7823,0.7822,0.7823,1733400018.0
2008-10-16 14:24:00,0.7822,0.7824,0.7822,0.7823,1733400018.0
2008-10-16 14:25:00,0.7822,0.7822,0.7821,0.7822,1733400018.0
2008-10-16 14:26:00,0.7823,0.7825,0.7822,0.7825,1733400018.0
2008-10-16 14:27:00,0.7826,0.7826,0.7825,0.7825,1733400018.0
2008-10-16 14:28:00,0.7824,0.7825,0.7824,0.7825,1733400018.0
2008-10-16 14:29:00,0.7824,0.7826,0.7823,0.7825,1733400018.0
2008-10-16 14:30:00,0.7824,0.7828,0.7823,0.7828,1733400018.0
2008-10-16 14:31:00,0.7827,0.7833,0.7826,0.7831,1733400018.0
2008-10-16 14:32:00,0.783,0.7832,0.7828,0.7828,1733400018.0
2008-10-16 14:33:00,0.7829,0.7831,0.7829,0.7831,1733400018.0
2008-10-16 14:34:00,0.783,0.7832,0.7829,0.783,1733400018.0
2008-10-16 14:35:00,0.7829,0.7836,0.7829,0.7835,1733400018.0
2008-10-16 14:36:00,0.7834,0.7834,0.7831,0.7832,1733400018.0
2008-10-16 14:37:00,0.7833,0.7833,0.7831,0.7832,1733400018.0
2008-10-16 14:38:00,0.7831,0.7834,0.7831,0.7832,1733400018.0
2008-10-16 14:39:00,0.7831,0.7834,0.783,0.7832,1733400018.0
2008-10-16 14:40:00,0.7833,0.7835,0.7831,0.7831,1733400018.0
2008-10-16 14:41:00,0.783,0.783,0.7829,0.783,1733400018.0
2008-10-16 14:42:00,0.7829,0.783,0.7827,0.7827,1733400018.0
2008-10-16 14:43:00,0.7826,0.7826,0.7823,0.7824,1733400018.0
2008-10-16 14:44:00,0.7823,0.7825,0.7823,0.7824,1733400018.0
2008-10-16 14:45:00,0.7825,0.7827,0.7823,0.7827,1733400018.0
2008-10-16 14:46:00,0.7826,0.7828,0.7824,0.7828,1733400018.0
2008-10-16 14:47:00,0.7829,0.783,0.7825,0.7826,1733400018.0
2008-10-16 14:48:00,0.7827,0.783,0.7826,0.7829,1733400018.0
2008-10-16 14:49:00,0.7828,0.783,0.7828,0.7828,1733400018.0
2008-10-16 14:50:00,0.7829,0.783,0.7825,0.7826,1733400018.0
2008-10-16 14:51:00,0.7827,0.7827,0.7822,0.7823,1733400018.0
2008-10-16 14:52:00,0.7822,0.7824,0.7822,0.7822,1733400018.0
2008-10-16 14:53:00,0.7823,0.7825,0.7822,0.7825,1733400018.0
2008-10-16 14:54:00,0.7824,0.7827,0.7824,0.7825,1733400018.0
2008-10-16 14:55:00,0.7826,0.7826,0.7825,0.7826,1733400018.0
2008-10-16 14:56:00,0.7825,0.7827,0.7825,0.7827,1733400018.0
2008-10-16 14:57:00,0.7826,0.7827,0.7825,0.7826,1733400018.0
2008-10-16 14:58:00,0.7825,0.7826,0.7824,0.7824,1733400018.0
2008-10-16 14:59:00,0.7825,0.7826,0.7824,0.7826,1733400018.0
2008-10-16 15:00:00,0.7825,0.7828,0.7823,0.7827,1733400018.0
2008-10-16 15:01:00,0.7826,0.7828,0.7824,0.7828,1733400018.0
2008-10-16 15:02:00,0.7827,0.7831,0.7826,0.7829,1733400018.0
2008-10-16 15:03:00,0.783,0.783,0.7823,0.7829,1733400018.0
2008-10-16 15:04:00,0.7828,0.7829,0.7826,0.7828,1733400018.0
2008-10-16 15:05:00,0.7829,0.7829,0.7827,0.7827,1733400018.0
2008-10-16 15:06:00,0.7829,0.7833,0.7828,0.7831,1733400018.0
2008-10-16 15:07:00,0.7832,0.7833,0.7831,0.7832,1733400018.0
2008-10-16 15:08:00,0.7833,0.7833,0.7831,0.7833,1733400018.0
2008-10-16 15:09:00,0.7832,0.7833,0.783,0.7832,1733400018.0
2008-10-16 15:10:00,0.7831,0.7833,0.783,0.7831,1733400018.0
2008-10-16 15:11:00,0.7832,0.7834,0.7829,0.7832,1733400018.0
2008-10-16 15:12:00,0.7833,0.7836,0.783,0.7832,1733400018.0
2008-10-16 15:13:00,0.7831,0.7834,0.7831,0.7833,1733400018.0
2008-10-16 15:14:00,0.7834,0.7836,0.7833,0.7835,1733400018.0
2008-10-16 15:15:00,0.7836,0.7839,0.7832,0.7838,1733400018.0
2008-10-16 15:16:00,0.7837,0.7839,0.7835,0.7838,1733400018.0
2008-10-16 15:17:00,0.7837,0.7841,0.7836,0.7838,1733400018.0
2008-10-16 15:18:00,0.7839,0.7839,0.7836,0.7836,1733400018.0
2008-10-16 15:19:00,0.7837,0.7838,0.7836,0.7837,1733400018.0
2008-10-16 15:20:00,0.7836,0.7837,0.7834,0.7835,1733400018.0
2008-10-16 15:21:00,0.7834,0.7835,0.7832,0.7832,1733400018.0
2008-10-16 15:22:00,0.7831,0.7833,0.7831,0.7833,1733400018.0
2008-10-16 15:23:00,0.7832,0.7834,0.7832,0.7832,1733400018.0
2008-10-16 15:24:00,0.7831,0.7833,0.7831,0.7832,1733400018.0
2008-10-16 15:25:00,0.7831,0.7832,0.7831,0.7832,1733400018.0
2008-10-16 15:26:00,0.7833,0.7834,0.7831,0.7832,1733400018.0
2008-10-16 15:27:00,0.7831,0.7832,0.783,0.783,1733400018.0
2008-10-16 15:28:00,0.7829,0.7832,0.7829,0.7831,1733400018.0
2008-10-16 15:29:00,0.783,0.7831,0.7829,0.783,1733400018.0
2008-10-16 15:30:00,0.7829,0.7829,0.7828,0.7829,1733400018.0
2008-10-16 15:31:00,0.7828,0.7829,0.7824,0.7826,1733400018.0
2008-10-16 15:32:00,0.7827,0.7828,0.7824,0.7826,1733400018.0
2008-10-16 15:33:00,0.7825,0.7826,0.7821,0.7821,1733400018.0
2008-10-16 15:34:00,0.7822,0.7825,0.7821,0.7821,1733400018.0
2008-10-16 15:35:00,0.782,0.7821,0.7816,0.7818,1733400018.0
2008-10-16 15:36:00,0.7819,0.7821,0.7818,0.7821,1733400018.0
2008-10-16 15:37:00,0.7822,0.7823,0.7821,0.7823,1733400018.0
2008-10-16 15:38:00,0.7824,0.7824,0.7823,0.7823,1733400018.0
2008-10-16 15:39:00,0.7824,0.7826,0.7823,0.7825,1733400018.0
2008-10-16 15:40:00,0.7824,0.7828,0.7823,0.7827,1733400018.0
2008-10-16 15:41:00,0.7828,0.7828,0.782,0.7825,1733400018.0
2008-10-16 15:42:00,0.7824,0.7825,0.7821,0.7821,1733400018.0
2008-10-16 15:43:00,0.782,0.7822,0.7817,0.782,1733400018.0
2008-10-16 15:44:00,0.7819,0.7821,0.7818,0.7819,1733400018.0
2008-10-16 15:45:00,0.7818,0.782,0.7818,0.782,1733400018.0
2008-10-16 15:46:00,0.7819,0.7822,0.7819,0.7821,1733400018.0
2008-10-16 15:47:00,0.782,0.7824,0.782,0.7823,1733400018.0
2008-10-16 15:48:00,0.7822,0.7823,0.782,0.7823,1733400018.0
2008-10-16 15:49:00,0.7822,0.7823,0.782,0.7822,1733400018.0
2008-10-16 15:50:00,0.7823,0.7823,0.782,0.7821,1733400018.0
2008-10-16 15:51:00,0.782,0.7821,0.7819,0.7819,1733400018.0
2008-10-16 15:52:00,0.7818,0.7819,0.7817,0.7818,1733400018.0
2008-10-16 15:53:00,0.7819,0.7819,0.7818,0.7818,1733400018.0
2008-10-16 15:54:00,0.7817,0.7818,0.7816,0.7816,1733400018.0
2008-10-16 15:55:00,0.7815,0.7818,0.7812,0.7813,1733400018.0
2008-10-16 15:56:00,0.7814,0.7816,0.7812,0.7813,1733400018.0
2008-10-16 15:57:00,0.7812,0.7813,0.7812,0.7813,1733400018.0
2008-10-16 15:58:00,0.7812,0.7814,0.781,0.7813,1733400018.0
2008-10-16 15:59:00,0.7812,0.7814,0.7812,0.7813,1733400018.0
2008-10-16 16:00:00,0.7814,0.7815,0.781,0.781,1733400018.0
2008-10-16 16:01:00,0.7811,0.7813,0.781,0.781,1733400018.0
2008-10-16 16:02:00,0.7809,0.781,0.7805,0.7805,1733400018.0
2008-10-16 16:03:00,0.7806,0.7807,0.7802,0.7807,1733400018.0
2008-10-16 16:04:00,0.7806,0.7806,0.7797,0.7797,1733400018.0
2008-10-16 16:05:00,0.7798,0.78,0.7796,0.78,1733400018.0
2008-10-16 16:06:00,0.7801,0.7803,0.78,0.7802,1733400018.0
2008-10-16 16:07:00,0.7801,0.7802,0.78,0.78,1733400018.0
2008-10-16 16:08:00,0.7801,0.7804,0.78,0.7803,1733400018.0
2008-10-16 16:09:00,0.7804,0.7804,0.7801,0.7803,1733400018.0
2008-10-16 16:10:00,0.7804,0.7804,0.7796,0.7798,1733400018.0
2008-10-16 16:11:00,0.7799,0.7799,0.7795,0.7796,1733400018.0
2008-10-16 16:12:00,0.7795,0.7795,0.779,0.7791,1733400018.0
2008-10-16 16:13:00,0.779,0.7796,0.779,0.7793,1733400018.0
2008-10-16 16:14:00,0.7792,0.7799,0.7791,0.7796,1733400018.0
2008-10-16 16:15:00,0.7797,0.7802,0.7796,0.7798,1733400018.0
2008-10-16 16:16:00,0.7797,0.7798,0.7795,0.7797,1733400018.0
2008-10-16 16:17:00,0.7798,0.7798,0.7796,0.7796,1733400018.0
2008-10-16 16:18:00,0.7795,0.78,0.7795,0.7799,1733400018.0
2008-10-16 16:19:00,0.7797,0.7799,0.7797,0.7797,1733400018.0
2008-10-16 16:20:00,0.7798,0.7803,0.7797,0.7798,1733400018.0
2008-10-16 16:21:00,0.7797,0.7798,0.7796,0.7797,1733400018.0
2008-10-16 16:22:00,0.7796,0.7798,0.7795,0.7797,1733400018.0
2008-10-16 16:23:00,0.7798,0.7799,0.7796,0.7797,1733400018.0
2008-10-16 16:24:00,0.7796,0.7799,0.7792,0.7798,1733400018.0
2008-10-16 16:25:00,0.7799,0.7801,0.7796,0.7798,1733400018.0
2008-10-16 16:26:00,0.7799,0.7799,0.7797,0.7798,1733400018.0
2008-10-16 16:27:00,0.7799,0.7799,0.7797,0.7797,1733400018.0
2008-10-16 16:28:00,0.7796,0.7796,0.7793,0.7796,1733400018.0
2008-10-16 16:29:00,0.7797,0.78,0.7794,0.78,1733400018.0
2008-10-16 16:30:00,0.7799,0.78,0.7795,0.7795,1733400018.0
2008-10-16 16:31:00,0.7796,0.7798,0.7795,0.7796,1733400018.0
2008-10-16 16:32:00,0.7795,0.7796,0.7789,0.7789,1733400018.0
2008-10-16 16:33:00,0.7788,0.7789,0.7784,0.7784,1733400018.0
2008-10-16 16:34:00,0.7785,0.7787,0.778,0.7784,1733400018.0
2008-10-16 16:35:00,0.7783,0.7785,0.7783,0.7785,1733400018.0
2008-10-16 16:36:00,0.7787,0.7788,0.7785,0.7787,1733400018.0
2008-10-16 16:37:00,0.7785,0.7787,0.7784,0.7787,1733400018.0
2008-10-16 16:38:00,0.7785,0.7789,0.7785,0.7787,1733400018.0
2008-10-16 16:39:00,0.7788,0.7788,0.7784,0.7785,1733400018.0
2008-10-16 16:40:00,0.7787,0.7787,0.7784,0.7785,1733400018.0
2008-10-16 16:41:00,0.7784,0.7788,0.7783,0.7787,1733400018.0
2008-10-16 16:42:00,0.7788,0.7788,0.778,0.7781,1733400018.0
2008-10-16 16:43:00,0.7782,0.7785,0.7781,0.7781,1733400018.0
2008-10-16 16:44:00,0.7782,0.7782,0.7775,0.7775,1733400018.0
2008-10-16 16:45:00,0.7774,0.7778,0.7772,0.7775,1733400018.0
2008-10-16 16:46:00,0.7774,0.7777,0.7771,0.7777,1733400018.0
2008-10-16 16:47:00,0.7775,0.7778,0.7771,0.7771,1733400018.0
2008-10-16 16:48:00,0.777,0.7775,0.777,0.7774,1733400018.0
2008-10-16 16:49:00,0.7775,0.7777,0.7768,0.7768,1733400018.0
2008-10-16 16:50:00,0.7765,0.7768,0.7763,0.7765,1733400018.0
2008-10-16 16:51:00,0.7768,0.7769,0.7765,0.7768,1733400018.0
2008-10-16 16:52:00,0.7769,0.7772,0.7768,0.7771,1733400018.0
2008-10-16 16:53:00,0.777,0.7771,0.7769,0.777,1733400018.0
2008-10-16 16:54:00,0.7771,0.7771,0.777,0.7771,1733400018.0
2008-10-16 16:55:00,0.777,0.7771,0.777,0.7771,1733400018.0
2008-10-16 16:56:00,0.7772,0.7773,0.7771,0.7773,1733400018.0
2008-10-16 16:57:00,0.7771,0.7783,0.7771,0.7778,1733400018.0
2008-10-16 16:58:00,0.7777,0.7779,0.7775,0.7775,1733400018.0
2008-10-16 16:59:00,0.7777,0.778,0.7774,0.7779,1733400018.0
2008-10-16 17:00:00,0.778,0.7785,0.7775,0.7775,1733400018.0
2008-10-16 17:01:00,0.7777,0.7779,0.7775,0.7777,1733400018.0
2008-10-16 17:02:00,0.7778,0.7779,0.7775,0.7779,1733400018.0
2008-10-16 17:03:00,0.778,0.7787,0.778,0.7787,1733400018.0
2008-10-16 17:04:00,0.7788,0.7795,0.7785,0.7787,1733400018.0
2008-10-16 17:05:00,0.7788,0.7792,0.7788,0.779,1733400018.0
2008-10-16 17:06:00,0.7789,0.7791,0.7789,0.779,1733400018.0
2008-10-16 17:07:00,0.7789,0.7791,0.7789,0.779,1733400018.0
2008-10-16 17:08:00,0.7789,0.779,0.7785,0.7785,1733400018.0
2008-10-16 17:09:00,0.7787,0.7789,0.7785,0.7788,1733400018.0
2008-10-16 17:10:00,0.7789,0.7789,0.7785,0.7785,1733400018.0
2008-10-16 17:11:00,0.7786,0.7786,0.7784,0.7784,1733400018.0
2008-10-16 17:12:00,0.7783,0.7784,0.7782,0.7782,1733400018.0
2008-10-16 17:13:00,0.7783,0.7783,0.778,0.7781,1733400018.0
2008-10-16 17:14:00,0.778,0.778,0.7777,0.7778,1733400018.0
2008-10-16 17:15:00,0.7779,0.7781,0.7779,0.7781,1733400018.0
2008-10-16 17:16:00,0.778,0.7782,0.778,0.7781,1733400018.0
2008-10-16 17:17:00,0.778,0.7782,0.7779,0.7781,1733400018.0
2008-10-16 17:18:00,0.778,0.7781,0.778,0.778,1733400018.0
2008-10-16 17:19:00,0.7781,0.7782,0.778,0.7781,1733400018.0
2008-10-16 17:20:00,0.778,0.7781,0.778,0.778,1733400018.0
2008-10-16 17:21:00,0.7781,0.7782,0.778,0.7781,1733400018.0
2008-10-16 17:22:00,0.7782,0.7782,0.7777,0.7778,1733400018.0
2008-10-16 17:23:00,0.7777,0.7779,0.7777,0.7779,1733400018.0
2008-10-16 17:24:00,0.7778,0.7781,0.7778,0.7781,1733400018.0
2008-10-16 17:25:00,0.778,0.778,0.7778,0.778,1733400018.0
2008-10-16 17:26:00,0.7779,0.7779,0.7775,0.7779,1733400018.0
2008-10-16 17:27:00,0.7778,0.7779,0.7771,0.7772,1733400018.0
2008-10-16 17:28:00,0.7773,0.7775,0.777,0.7771,1733400018.0
2008-10-16 17:29:00,0.777,0.7775,0.777,0.7773,1733400018.0
2008-10-16 17:30:00,0.7772,0.7773,0.777,0.7771,1733400018.0
2008-10-16 17:31:00,0.777,0.7771,0.777,0.7771,1733400018.0
2008-10-16 17:32:00,0.7772,0.7772,0.7768,0.7768,1733400018.0
2008-10-16 17:33:00,0.7769,0.7774,0.7768,0.7773,1733400018.0
2008-10-16 17:34:00,0.7772,0.7774,0.777,0.7771,1733400018.0
2008-10-16 17:35:00,0.777,0.7773,0.7769,0.7771,1733400018.0
2008-10-16 17:36:00,0.777,0.7775,0.777,0.7775,1733400018.0
2008-10-16 17:37:00,0.7777,0.7777,0.7773,0.7775,1733400018.0
2008-10-16 17:38:00,0.7777,0.7777,0.7775,0.7776,1733400018.0
2008-10-16 17:39:00,0.7775,0.7776,0.7774,0.7774,1733400018.0
2008-10-16 17:40:00,0.7775,0.7775,0.777,0.777,1733400018.0
2008-10-16 17:41:00,0.7769,0.7773,0.7769,0.7771,1733400018.0
2008-10-16 17:42:00,0.7772,0.7774,0.777,0.7772,1733400018.0
2008-10-16 17:43:00,0.7773,0.7776,0.7772,0.7772,1733400018.0
2008-10-16 17:44:00,0.7773,0.7777,0.7772,0.7775,1733400018.0
2008-10-16 17:45:00,0.7776,0.778,0.7775,0.7778,1733400018.0
2008-10-16 17:46:00,0.7777,0.7779,0.7775,0.7777,1733400018.0
2008-10-16 17:47:00,0.7776,0.7777,0.7772,0.7776,1733400018.0
2008-10-16 17:48:00,0.7777,0.7778,0.7772,0.7773,1733400018.0
2008-10-16 17:49:00,0.7772,0.7778,0.7772,0.7775,1733400018.0
2008-10-16 17:50:00,0.7776,0.7778,0.7774,0.7774,1733400018.0
2008-10-16 17:51:00,0.7773,0.778,0.7773,0.7779,1733400018.0
2008-10-16 17:52:00,0.7778,0.7784,0.7778,0.7783,1733400018.0
2008-10-16 17:53:00,0.7784,0.7788,0.7783,0.7788,1733400018.0
2008-10-16 17:54:00,0.7787,0.7792,0.7787,0.7792,1733400018.0
2008-10-16 17:55:00,0.7793,0.7795,0.7792,0.7793,1733400018.0
2008-10-16 17:56:00,0.7794,0.7794,0.779,0.7791,1733400018.0
2008-10-16 17:57:00,0.779,0.779,0.778,0.7781,1733400018.0
2008-10-16 17:58:00,0.778,0.7784,0.778,0.7784,1733400018.0
2008-10-16 17:59:00,0.7783,0.7783,0.7781,0.7781,1733400018.0
2008-10-16 18:00:00,0.778,0.7782,0.778,0.7781,1733400018.0
2008-10-16 18:01:00,0.7782,0.7785,0.7782,0.7784,1733400018.0
2008-10-16 18:02:00,0.7785,0.7793,0.7784,0.779,1733400018.0
2008-10-16 18:03:00,0.7791,0.7792,0.7789,0.779,1733400018.0
2008-10-16 18:04:00,0.7791,0.7793,0.7789,0.7791,1733400018.0
2008-10-16 18:05:00,0.7792,0.7793,0.779,0.7791,1733400018.0
2008-10-16 18:06:00,0.7792,0.7794,0.7791,0.7791,1733400018.0
2008-10-16 18:07:00,0.779,0.779,0.7787,0.7789,1733400018.0
2008-10-16 18:08:00,0.7788,0.779,0.7788,0.7789,1733400018.0
2008-10-16 18:09:00,0.779,0.7793,0.7789,0.7789,1733400018.0
2008-10-16 18:10:00,0.779,0.7793,0.779,0.7792,1733400018.0
2008-10-16 18:11:00,0.7793,0.7794,0.7792,0.7794,1733400018.0
2008-10-16 18:12:00,0.7793,0.7794,0.7788,0.7792,1733400018.0
2008-10-16 18:13:00,0.7791,0.7792,0.7788,0.779,1733400018.0
2008-10-16 18:14:00,0.7791,0.7794,0.7789,0.7793,1733400018.0
2008-10-16 18:15:00,0.7794,0.7794,0.779,0.7793,1733400018.0
2008-10-16 18:16:00,0.7792,0.7795,0.7792,0.7793,1733400018.0
2008-10-16 18:17:00,0.7794,0.7795,0.779,0.7791,1733400018.0
2008-10-16 18:18:00,0.7792,0.7795,0.7791,0.7794,1733400018.0
2008-10-16 18:19:00,0.7795,0.7795,0.779,0.7792,1733400018.0
2008-10-16 18:20:00,0.7791,0.7798,0.7791,0.7795,1733400018.0
2008-10-16 18:21:00,0.7797,0.7797,0.7792,0.7793,1733400018.0
2008-10-16 18:22:00,0.7794,0.7795,0.7792,0.7794,1733400018.0
2008-10-16 18:23:00,0.7795,0.7795,0.7792,0.7794,1733400018.0
2008-10-16 18:24:00,0.7793,0.7793,0.7788,0.7789,1733400018.0
2008-10-16 18:25:00,0.7788,0.7795,0.7788,0.7791,1733400018.0
2008-10-16 18:26:00,0.779,0.7793,0.7788,0.7792,1733400018.0
2008-10-16 18:27:00,0.7793,0.7795,0.7792,0.7793,1733400018.0
2008-10-16 18:28:00,0.7794,0.7795,0.779,0.779,1733400018.0
2008-10-16 18:29:00,0.7791,0.7794,0.779,0.7792,1733400018.0
2008-10-16 18:30:00,0.7791,0.7793,0.7791,0.7792,1733400018.0
2008-10-16 18:31:00,0.7793,0.7793,0.779,0.7791,1733400018.0
2008-10-16 18:32:00,0.7792,0.7792,0.7789,0.7789,1733400018.0
2008-10-16 18:33:00,0.7785,0.7789,0.7784,0.7788,1733400018.0
2008-10-16 18:34:00,0.7787,0.7788,0.7785,0.7788,1733400018.0
2008-10-16 18:35:00,0.7789,0.7793,0.7789,0.7792,1733400018.0
2008-10-16 18:36:00,0.7791,0.7791,0.7788,0.779,1733400018.0
2008-10-16 18:37:00,0.7791,0.7791,0.7785,0.7789,1733400018.0
2008-10-16 18:38:00,0.779,0.7793,0.779,0.7792,1733400018.0
2008-10-16 18:39:00,0.7793,0.7794,0.7789,0.7793,1733400018.0
2008-10-16 18:40:00,0.7794,0.7795,0.7793,0.7795,1733400018.0
2008-10-16 18:41:00,0.7794,0.7795,0.7792,0.7794,1733400018.0
2008-10-16 18:42:00,0.7795,0.7795,0.779,0.7791,1733400018.0
2008-10-16 18:43:00,0.7792,0.7792,0.7788,0.7788,1733400018.0
2008-10-16 18:44:00,0.7787,0.7788,0.7785,0.7787,1733400018.0
2008-10-16 18:45:00,0.7788,0.7789,0.7785,0.7785,1733400018.0
2008-10-16 18:46:00,0.7787,0.7789,0.7785,0.7789,1733400018.0
2008-10-16 18:47:00,0.7788,0.7792,0.7787,0.7791,1733400018.0
2008-10-16 18:48:00,0.779,0.7795,0.779,0.7794,1733400018.0
2008-10-16 18:49:00,0.7793,0.7794,0.7792,0.7793,1733400018.0
2008-10-16 18:50:00,0.7794,0.7794,0.7793,0.7793,1733400018.0
2008-10-16 18:51:00,0.7792,0.7793,0.7789,0.7792,1733400018.0
2008-10-16 18:52:00,0.7793,0.7793,0.7791,0.7792,1733400018.0
2008-10-16 18:53:00,0.7793,0.7793,0.779,0.779,1733400018.0
2008-10-16 18:54:00,0.7791,0.7792,0.7789,0.7791,1733400018.0
2008-10-16 18:55:00,0.7792,0.7792,0.7791,0.7792,1733400018.0
2008-10-16 18:56:00,0.7791,0.7792,0.7789,0.779,1733400018.0
2008-10-16 18:57:00,0.7789,0.779,0.7788,0.7789,1733400018.0
2008-10-16 18:58:00,0.779,0.7792,0.7789,0.779,1733400018.0
2008-10-16 18:59:00,0.7789,0.779,0.7787,0.7788,1733400018.0
2008-10-16 19:00:00,0.7787,0.7787,0.7781,0.7783,1733400018.0
2008-10-16 19:01:00,0.7782,0.7792,0.7782,0.7789,1733400018.0
2008-10-16 19:02:00,0.7788,0.779,0.7787,0.7788,1733400018.0
2008-10-16 19:03:00,0.7787,0.7789,0.7787,0.7788,1733400018.0
2008-10-16 19:04:00,0.7789,0.7791,0.7788,0.779,1733400018.0
2008-10-16 19:05:00,0.7789,0.7791,0.7788,0.7789,1733400018.0
2008-10-16 19:06:00,0.7788,0.7789,0.7787,0.7788,1733400018.0
2008-10-16 19:07:00,0.7787,0.7788,0.7785,0.7785,1733400018.0
2008-10-16 19:08:00,0.7787,0.7788,0.7785,0.7787,1733400018.0
2008-10-16 19:09:00,0.7785,0.7789,0.7785,0.7788,1733400018.0
2008-10-16 19:10:00,0.7789,0.7792,0.7788,0.7791,1733400018.0
2008-10-16 19:11:00,0.7792,0.7793,0.779,0.7791,1733400018.0
2008-10-16 19:12:00,0.779,0.7793,0.7789,0.7792,1733400018.0
2008-10-16 19:13:00,0.7791,0.7793,0.7789,0.7789,1733400018.0
2008-10-16 19:14:00,0.7788,0.779,0.7788,0.7788,1733400018.0
2008-10-16 19:15:00,0.7789,0.7792,0.7788,0.7789,1733400018.0
2008-10-16 19:16:00,0.779,0.7791,0.7788,0.779,1733400018.0
2008-10-16 19:17:00,0.7789,0.7792,0.7789,0.7791,1733400018.0
2008-10-16 19:18:00,0.779,0.7791,0.7789,0.7789,1733400018.0
2008-10-16 19:19:00,0.7788,0.779,0.7788,0.7788,1733400018.0
2008-10-16 19:20:00,0.7789,0.7791,0.7788,0.7791,1733400018.0
2008-10-16 19:21:00,0.779,0.7791,0.779,0.779,1733400018.0
2008-10-16 19:22:00,0.7789,0.779,0.7788,0.7789,1733400018.0
2008-10-16 19:23:00,0.7788,0.7789,0.7785,0.7785,1733400018.0
2008-10-16 19:24:00,0.7784,0.7788,0.7784,0.7785,1733400018.0
2008-10-16 19:25:00,0.7784,0.7785,0.7784,0.7785,1733400018.0
2008-10-16 19:26:00,0.7784,0.7785,0.7781,0.7782,1733400018.0
2008-10-16 19:27:00,0.7783,0.7785,0.7782,0.7782,1733400018.0
2008-10-16 19:28:00,0.7783,0.7785,0.7782,0.7783,1733400018.0
2008-10-16 19:29:00,0.7784,0.7785,0.7782,0.7782,1733400018.0
2008-10-16 19:30:00,0.7783,0.7785,0.7782,0.7783,1733400018.0
2008-10-16 19:31:00,0.7784,0.7787,0.7782,0.7782,1733400018.0
2008-10-16 19:32:00,0.7781,0.7782,0.778,0.7781,1733400018.0
2008-10-16 19:33:00,0.778,0.7781,0.778,0.778,1733400018.0
2008-10-16 19:34:00,0.7779,0.778,0.7779,0.778,1733400018.0
2008-10-16 19:35:00,0.7781,0.7782,0.778,0.7782,1733400018.0
2008-10-16 19:36:00,0.7781,0.7783,0.7781,0.7782,1733400018.0
2008-10-16 19:37:00,0.7783,0.7783,0.7781,0.7782,1733400018.0
2008-10-16 19:38:00,0.7783,0.7784,0.7781,0.7781,1733400018.0
2008-10-16 19:39:00,0.778,0.7785,0.7778,0.7784,1733400018.0
2008-10-16 19:40:00,0.7783,0.7784,0.7781,0.7783,1733400018.0
2008-10-16 19:41:00,0.7782,0.7785,0.7781,0.7784,1733400018.0
2008-10-16 19:42:00,0.7783,0.7784,0.7778,0.7779,1733400018.0
2008-10-16 19:43:00,0.7778,0.7782,0.7775,0.7781,1733400018.0
2008-10-16 19:44:00,0.778,0.778,0.7774,0.7774,1733400018.0
2008-10-16 19:45:00,0.7773,0.7777,0.7773,0.7777,1733400018.0
2008-10-16 19:46:00,0.7775,0.7777,0.7775,0.7775,1733400018.0
2008-10-16 19:47:00,0.7776,0.7776,0.7774,0.7775,1733400018.0
2008-10-16 19:48:00,0.7777,0.7777,0.7775,0.7775,1733400018.0
2008-10-16 19:49:00,0.7776,0.7779,0.7771,0.7771,1733400018.0
2008-10-16 19:50:00,0.7772,0.7772,0.777,0.777,1733400018.0
2008-10-16 19:51:00,0.7769,0.777,0.7765,0.7768,1733400018.0
2008-10-16 19:52:00,0.7767,0.777,0.7767,0.7769,1733400018.0
2008-10-16 19:53:00,0.777,0.7772,0.7768,0.7769,1733400018.0
2008-10-16 19:54:00,0.777,0.777,0.7769,0.777,1733400018.0
2008-10-16 19:55:00,0.7769,0.777,0.7769,0.777,1733400018.0
2008-10-16 19:56:00,0.7769,0.777,0.7763,0.7763,1733400018.0
2008-10-16 19:57:00,0.7762,0.7763,0.7759,0.7759,1733400018.0
2008-10-16 19:58:00,0.7758,0.7764,0.7758,0.7763,1733400018.0
2008-10-16 19:59:00,0.7762,0.7764,0.776,0.776,1733400018.0
2008-10-16 20:00:00,0.7761,0.7764,0.7761,0.7761,1733400018.0
2008-10-16 20:01:00,0.776,0.7764,0.776,0.7763,1733400018.0
2008-10-16 20:02:00,0.7762,0.7764,0.7762,0.7763,1733400018.0
2008-10-16 20:03:00,0.7764,0.7764,0.7762,0.7763,1733400018.0
2008-10-16 20:04:00,0.7762,0.7763,0.776,0.7761,1733400018.0
2008-10-16 20:05:00,0.776,0.7761,0.7758,0.7758,1733400018.0
2008-10-16 20:06:00,0.7757,0.7761,0.7757,0.7759,1733400018.0
2008-10-16 20:07:00,0.776,0.7764,0.7759,0.7763,1733400018.0
2008-10-16 20:08:00,0.7764,0.7765,0.7762,0.7763,1733400018.0
2008-10-16 20:09:00,0.7764,0.7765,0.7763,0.7765,1733400018.0
2008-10-16 20:10:00,0.7764,0.7765,0.776,0.7763,1733400018.0
2008-10-16 20:11:00,0.7764,0.7764,0.7762,0.7763,1733400018.0
2008-10-16 20:12:00,0.7764,0.7765,0.7762,0.7765,1733400018.0
2008-10-16 20:13:00,0.7766,0.7766,0.7766,0.7766,1733400018.0
2008-10-16 20:14:00,0.7765,0.7767,0.7765,0.7765,1733400018.0
2008-10-16 20:15:00,0.7767,0.7769,0.7765,0.7765,1733400018.0
2008-10-16 20:16:00,0.7767,0.7772,0.7767,0.777,1733400018.0
2008-10-16 20:17:00,0.7768,0.7771,0.7767,0.7769,1733400018.0
2008-10-16 20:18:00,0.777,0.7773,0.777,0.7772,1733400018.0
2008-10-16 20:19:00,0.7773,0.7773,0.7773,0.7773,1733400018.0
2008-10-16 20:20:00,0.7772,0.7773,0.7772,0.7772,1733400018.0
2008-10-16 20:21:00,0.7773,0.7773,0.7772,0.7772,1733400018.0
2008-10-16 20:22:00,0.7773,0.7774,0.7773,0.7774,1733400018.0
2008-10-16 20:23:00,0.7775,0.7775,0.7773,0.7773,1733400018.0
2008-10-16 20:24:00,0.7774,0.7775,0.7774,0.7775,1733400018.0
2008-10-16 20:25:00,0.7774,0.7775,0.7772,0.7774,1733400018.0
2008-10-16 20:26:00,0.7773,0.7774,0.7772,0.7773,1733400018.0
2008-10-16 20:27:00,0.7771,0.7771,0.7769,0.7771,1733400018.0
2008-10-16 20:28:00,0.777,0.777,0.7767,0.7769,1733400018.0
2008-10-16 20:29:00,0.7767,0.7767,0.7763,0.7767,1733400018.0
2008-10-16 20:30:00,0.7768,0.777,0.7765,0.7767,1733400018.0
2008-10-16 20:31:00,0.7765,0.7769,0.7765,0.7767,1733400018.0
2008-10-16 20:32:00,0.7765,0.7767,0.7764,0.7765,1733400018.0
2008-10-16 20:33:00,0.7766,0.7766,0.7765,0.7765,1733400018.0
2008-10-16 20:34:00,0.7767,0.7771,0.7765,0.7769,1733400018.0
2008-10-16 20:35:00,0.7768,0.7771,0.7765,0.7768,1733400018.0
2008-10-16 20:36:00,0.7767,0.7768,0.7765,0.7765,1733400018.0
2008-10-16 20:37:00,0.7764,0.7765,0.7762,0.7763,1733400018.0
2008-10-16 20:38:00,0.7762,0.7763,0.7761,0.7762,1733400018.0
2008-10-16 20:39:00,0.7761,0.7763,0.776,0.7763,1733400018.0
2008-10-16 20:40:00,0.7764,0.7765,0.7763,0.7765,1733400018.0
2008-10-16 20:41:00,0.7764,0.7765,0.7764,0.7765,1733400018.0
2008-10-16 20:42:00,0.7764,0.7768,0.7763,0.7763,1733400018.0
2008-10-16 20:43:00,0.7764,0.7764,0.7762,0.7764,1733400018.0
2008-10-16 20:44:00,0.7765,0.7765,0.7762,0.7765,1733400018.0
2008-10-16 20:45:00,0.7764,0.7764,0.7762,0.7763,1733400018.0
2008-10-16 20:46:00,0.7761,0.7764,0.7761,0.7763,1733400018.0
2008-10-16 20:47:00,0.7762,0.7765,0.7762,0.7762,1733400018.0
2008-10-16 20:48:00,0.7764,0.7767,0.7763,0.7767,1733400018.0
2008-10-16 20:49:00,0.7768,0.7768,0.7762,0.7762,1733400018.0
2008-10-16 20:50:00,0.7763,0.7763,0.7758,0.7759,1733400018.0
2008-10-16 20:51:00,0.776,0.7765,0.7759,0.7762,1733400018.0
2008-10-16 20:52:00,0.7761,0.7762,0.7759,0.776,1733400018.0
2008-10-16 20:53:00,0.7761,0.7764,0.7761,0.7763,1733400018.0
2008-10-16 20:54:00,0.7764,0.7764,0.7763,0.7763,1733400018.0
2008-10-16 20:55:00,0.7764,0.7764,0.7763,0.7764,1733400018.0
2008-10-16 20:56:00,0.7763,0.7765,0.7763,0.7765,1733400018.0
2008-10-16 20:57:00,0.7767,0.777,0.7765,0.7765,1733400018.0
2008-10-16 20:58:00,0.7764,0.7768,0.7764,0.7768,1733400018.0
2008-10-16 20:59:00,0.7767,0.7768,0.7765,0.7767,1733400018.0
2008-10-16 21:00:00,0.7768,0.7768,0.7765,0.7765,1733400018.0
2008-10-16 21:01:00,0.7767,0.7769,0.7767,0.7769,1733400018.0
2008-10-16 21:02:00,0.7768,0.7769,0.7767,0.7768,1733400018.0
2008-10-16 21:03:00,0.7769,0.7769,0.7767,0.7768,1733400018.0
2008-10-16 21:04:00,0.7769,0.7769,0.7764,0.7765,1733400018.0
2008-10-16 21:05:00,0.7764,0.7769,0.7764,0.7769,1733400018.0
2008-10-16 21:06:00,0.7768,0.7771,0.7768,0.7771,1733400018.0
2008-10-16 21:07:00,0.777,0.7771,0.7765,0.7765,1733400018.0
2008-10-16 21:08:00,0.7767,0.7771,0.7765,0.777,1733400018.0
2008-10-16 21:09:00,0.7769,0.777,0.7765,0.7765,1733400018.0
2008-10-16 21:10:00,0.7763,0.7765,0.7763,0.7764,1733400018.0
2008-10-16 21:11:00,0.7765,0.7765,0.7761,0.7762,1733400018.0
2008-10-16 21:12:00,0.7763,0.7763,0.776,0.7762,1733400018.0
2008-10-16 21:13:00,0.7761,0.7769,0.7761,0.7767,1733400018.0
2008-10-16 21:14:00,0.7768,0.7774,0.7765,0.777,1733400018.0
2008-10-16 21:15:00,0.7769,0.7771,0.7767,0.7769,1733400018.0
2008-10-16 21:16:00,0.7768,0.7769,0.7764,0.7765,1733400018.0
2008-10-16 21:17:00,0.7767,0.7767,0.7764,0.7765,1733400018.0
2008-10-16 21:18:00,0.7767,0.7767,0.7763,0.7765,1733400018.0
2008-10-16 21:19:00,0.7764,0.7765,0.7763,0.7763,1733400018.0
2008-10-16 21:20:00,0.7764,0.7765,0.7763,0.7764,1733400018.0
2008-10-16 21:21:00,0.7765,0.7768,0.7765,0.7767,1733400018.0
2008-10-16 21:22:00,0.7766,0.7769,0.7766,0.7768,1733400018.0
2008-10-16 21:23:00,0.7769,0.7772,0.7768,0.7771,1733400018.0
2008-10-16 21:24:00,0.7769,0.7769,0.7768,0.7769,1733400018.0
2008-10-16 21:25:00,0.7768,0.7769,0.7767,0.7767,1733400018.0
2008-10-16 21:26:00,0.7768,0.7769,0.7768,0.7768,1733400018.0
2008-10-16 21:27:00,0.7767,0.7768,0.7765,0.7767,1733400018.0
2008-10-16 21:28:00,0.77665,0.7767,0.7766,0.7766,1733400018.0
2008-10-16 21:29:00,0.7767,0.7768,0.7765,0.7767,1444999997.0
2008-10-16 21:30:00,0.7765,0.7767,0.7765,0.7767,1444999997.0
2008-10-16 21:31:00,0.7766,0.7769,0.7766,0.7769,1444999997.0
2008-10-16 21:32:00,0.7768,0.7769,0.7765,0.7767,1444999997.0
2008-10-16 21:33:00,0.7765,0.7769,0.7763,0.7768,1444999997.0
2008-10-16 21:34:00,0.7767,0.7769,0.7765,0.7765,1444999997.0
2008-10-16 21:35:00,0.7767,0.7767,0.7763,0.7764,1444999997.0
2008-10-16 21:36:00,0.7765,0.7768,0.7764,0.7765,1444999997.0
2008-10-16 21:37:00,0.7767,0.7768,0.7763,0.7763,1444999997.0
2008-10-16 21:38:00,0.7764,0.7764,0.7763,0.7763,1444999997.0
2008-10-16 21:39:00,0.7762,0.7765,0.7762,0.7765,1444999997.0
2008-10-16 21:40:00,0.7767,0.7769,0.7765,0.7765,1444999997.0
2008-10-16 21:41:00,0.7764,0.7765,0.7764,0.7765,1444999997.0
2008-10-16 21:42:00,0.7764,0.7767,0.7764,0.7764,1444999997.0
2008-10-16 21:43:00,0.7765,0.7766,0.7765,0.7765,1444999997.0
2008-10-16 21:44:00,0.77655,0.7766,0.77655,0.77655,1444999997.0
2008-10-16 21:45:00,0.7766,0.7766,0.7764,0.7765,2122900007.0
2008-10-16 21:46:00,0.7764,0.7767,0.7764,0.7765,2122900007.0
2008-10-16 21:47:00,0.7764,0.7765,0.7764,0.7764,2122900007.0
2008-10-16 21:48:00,0.7765,0.7765,0.7764,0.7765,2122900007.0
2008-10-16 21:49:00,0.7764,0.7765,0.7761,0.7762,2122900007.0
2008-10-16 21:50:00,0.7763,0.7764,0.7762,0.7764,2122900007.0
2008-10-16 21:51:00,0.7765,0.7765,0.7764,0.7765,2122900007.0
2008-10-16 21:52:00,0.7766,0.7766,0.7765,0.7765,2122900007.0
2008-10-16 21:53:00,0.7764,0.7765,0.7764,0.7764,2122900007.0
2008-10-16 21:54:00,0.7765,0.7765,0.7764,0.7764,2122900007.0
2008-10-16 21:55:00,0.7765,0.7765,0.7762,0.7762,2122900007.0
2008-10-16 21:56:00,0.7764,0.7764,0.7762,0.7762,2122900007.0
2008-10-16 21:57:00,0.7763,0.7764,0.7762,0.7763,2122900007.0
2008-10-16 21:58:00,0.7762,0.7763,0.7762,0.7763,2122900007.0
2008-10-16 21:59:00,0.7762,0.7763,0.7762,0.7763,2122900007.0
2008-10-16 22:00:00,0.7764,0.7764,0.7761,0.7761,2122900007.0
2008-10-16 22:01:00,0.77615,0.77615,0.776,0.77615,2122900007.0
2008-10-16 22:02:00,0.7761,0.7764,0.7761,0.7764,747999992.0
2008-10-16 22:03:00,0.7763,0.7764,0.7761,0.7762,747999992.0
2008-10-16 22:04:00,0.7761,0.7764,0.7761,0.7763,747999992.0
2008-10-16 22:05:00,0.7762,0.7765,0.7762,0.7764,747999992.0
2008-10-16 22:06:00,0.7765,0.7765,0.7762,0.7762,747999992.0
2008-10-16 22:07:00,0.7761,0.7763,0.7761,0.7761,747999992.0
2008-10-16 22:08:00,0.7762,0.7764,0.7762,0.7764,747999992.0
2008-10-16 22:09:00,0.7763,0.7764,0.7763,0.7763,747999992.0
2008-10-16 22:10:00,0.7764,0.7764,0.7763,0.7764,747999992.0
2008-10-16 22:11:00,0.7765,0.7765,0.7764,0.7765,747999992.0
2008-10-16 22:12:00,0.7764,0.7764,0.7763,0.7763,747999992.0
2008-10-16 22:13:00,0.7762,0.7765,0.7761,0.7764,747999992.0
2008-10-16 22:14:00,0.7765,0.7765,0.7764,0.7765,747999992.0
2008-10-16 22:15:00,0.7766,0.7766,0.7765,0.7765,747999992.0
2008-10-16 22:16:00,0.77655,0.77655,0.7765,0.7765,747999992.0
2008-10-16 22:17:00,0.7764,0.7765,0.7762,0.7763,779199995.0
2008-10-16 22:18:00,0.77625,0.7763,0.7762,0.77625,779199995.0
2008-10-16 22:19:00,0.7763,0.7763,0.7763,0.7763,1706600006.0
2008-10-16 22:20:00,0.7762,0.7764,0.7762,0.7764,1706600006.0
2008-10-16 22:21:00,0.7763,0.7765,0.7763,0.7764,1706600006.0
2008-10-16 22:22:00,0.7765,0.7765,0.7762,0.7763,1706600006.0
2008-10-16 22:23:00,0.7764,0.7765,0.7764,0.7765,1706600006.0
2008-10-16 22:24:00,0.7764,0.7767,0.7764,0.7765,1706600006.0
2008-10-16 22:25:00,0.7766,0.7767,0.7765,0.7765,1706600006.0
2008-10-16 22:26:00,0.7767,0.7767,0.7765,0.7767,1706600006.0
2008-10-16 22:27:00,0.7765,0.7767,0.7765,0.7767,1706600006.0
2008-10-16 22:28:00,0.7769,0.777,0.7768,0.7769,1706600006.0
2008-10-16 22:29:00,0.777,0.7773,0.7769,0.7772,1706600006.0
2008-10-16 22:30:00,0.7773,0.7775,0.7772,0.7772,1706600006.0
2008-10-16 22:31:00,0.7773,0.7773,0.7772,0.7772,1706600006.0
2008-10-16 22:32:00,0.7773,0.7774,0.7772,0.7773,1706600006.0
2008-10-16 22:33:00,0.7774,0.7777,0.7772,0.7773,1706600006.0
2008-10-16 22:34:00,0.7774,0.7775,0.7773,0.7774,1706600006.0
2008-10-16 22:35:00,0.7773,0.7773,0.7772,0.7772,1706600006.0
2008-10-16 22:36:00,0.77715,0.7772,0.77715,0.77715,1706600006.0
2008-10-16 22:37:00,0.7773,0.7773,0.7772,0.7772,1772999984.0
2008-10-16 22:38:00,0.7773,0.7774,0.7772,0.7772,1772999984.0
2008-10-16 22:39:00,0.7771,0.7772,0.7768,0.7769,1772999984.0
2008-10-16 22:40:00,0.777,0.7771,0.7769,0.7771,1772999984.0
2008-10-16 22:41:00,0.7772,0.7774,0.777,0.7772,1772999984.0
2008-10-16 22:42:00,0.77715,0.77715,0.777,0.77715,1772999984.0
2008-10-16 22:43:00,0.7773,0.7774,0.7772,0.7773,2032400018.0
2008-10-16 22:44:00,0.7772,0.7774,0.7771,0.7773,2032400018.0
2008-10-16 22:45:00,0.7774,0.7775,0.777,0.7773,2032400018.0
2008-10-16 22:46:00,0.7772,0.7777,0.777,0.7773,2032400018.0
2008-10-16 22:47:00,0.7772,0.7773,0.7771,0.7772,2032400018.0
2008-10-16 22:48:00,0.77715,0.77725,0.77705,0.7772,2032400018.0
2008-10-16 22:49:00,0.7772,0.7773,0.7771,0.7771,2037499992.0
2008-10-16 22:50:00,0.7772,0.7774,0.7771,0.7773,2037499992.0
2008-10-16 22:51:00,0.7772,0.7773,0.7772,0.7773,2037499992.0
2008-10-16 22:52:00,0.7774,0.7775,0.7773,0.7774,2068399998.0
2008-10-16 22:53:00,0.7775,0.7775,0.7773,0.7773,2068399998.0
2008-10-16 22:54:00,0.7775,0.7775,0.7774,0.7774,2068399998.0
2008-10-16 22:55:00,0.7775,0.7777,0.7774,0.7775,2068399998.0
2008-10-16 22:56:00,0.7777,0.7778,0.7774,0.7775,2068399998.0
2008-10-16 22:57:00,0.77745,0.77755,0.7774,0.77755,2068399998.0
2008-10-16 22:58:00,0.7775,0.77755,0.7775,0.77755,692400002.0
2008-10-16 22:59:00,0.7774,0.7777,0.7774,0.7775,1446799970.0
2008-10-16 23:00:00,0.77745,0.77775,0.77745,0.77765,1446799970.0
2008-10-16 23:01:00,0.7782,0.7789,0.7779,0.7781,1654000000.0
2008-10-16 23:02:00,0.7782,0.7782,0.7781,0.7781,1654000000.0
2008-10-16 23:03:00,0.7777,0.7779,0.7777,0.7779,1654000000.0
2008-10-16 23:04:00,0.7781,0.7784,0.778,0.7783,2112900009.0
2008-10-16 23:05:00,0.7782,0.7783,0.7777,0.7781,2112900009.0
2008-10-16 23:06:00,0.7779,0.7783,0.7779,0.7781,2112900009.0
2008-10-16 23:07:00,0.778,0.7782,0.7779,0.7781,2112900009.0
2008-10-16 23:08:00,0.7782,0.7783,0.7781,0.7783,2112900009.0
2008-10-16 23:09:00,0.7784,0.7785,0.7783,0.7784,2112900009.0
2008-10-16 23:10:00,0.7782,0.7788,0.7782,0.7785,2112900009.0
2008-10-16 23:11:00,0.7787,0.7787,0.7784,0.7787,2112900009.0
2008-10-16 23:12:00,0.7786,0.7786,0.77855,0.7786,2112900009.0
2008-10-16 23:13:00,0.7788,0.7791,0.7787,0.7787,1810500009.0
2008-10-16 23:14:00,0.7786,0.7788,0.7785,0.7785,1810500009.0
2008-10-16 23:15:00,0.7785,0.77855,0.7785,0.77855,1810500009.0
2008-10-16 23:16:00,0.7785,0.7788,0.7785,0.7787,1978399964.0
2008-10-16 23:17:00,0.7785,0.7785,0.7783,0.7784,1978399964.0
2008-10-16 23:18:00,0.7785,0.7786,0.7784,0.7784,1978399964.0
2008-10-16 23:19:00,0.7783,0.7787,0.778,0.7785,1978399964.0
2008-10-16 23:20:00,0.7782,0.779,0.7779,0.7789,1978399964.0
2008-10-16 23:21:00,0.7788,0.7791,0.7785,0.7785,1978399964.0
2008-10-16 23:22:00,0.77845,0.77845,0.77835,0.7784,1978399964.0
2008-10-16 23:23:00,0.7784,0.7785,0.7783,0.7784,1923500000.0
2008-10-16 23:24:00,0.7785,0.7787,0.7784,0.7787,1923500000.0
2008-10-16 23:25:00,0.7788,0.7788,0.7785,0.7785,1923500000.0
2008-10-16 23:26:00,0.7787,0.7788,0.7784,0.7788,1923500000.0
2008-10-16 23:27:00,0.7786,0.7786,0.7786,0.7786,1923500000.0
2008-10-16 23:28:00,0.7787,0.7788,0.7787,0.7788,1923500000.0
2008-10-16 23:30:00,0.7787,0.7801,0.7787,0.7797,1923500000.0
2008-10-16 23:31:00,0.77955,0.77955,0.7794,0.7794,1923500000.0
2008-10-16 23:32:00,0.7794,0.7795,0.7794,0.7795,828300002.0
2008-10-16 23:33:00,0.7797,0.7797,0.7792,0.7794,828300002.0
2008-10-16 23:34:00,0.7795,0.7795,0.7793,0.7794,828300002.0
2008-10-16 23:35:00,0.7793,0.7793,0.7792,0.7793,828300002.0
2008-10-16 23:36:00,0.7792,0.7792,0.7789,0.7789,828300002.0
2008-10-16 23:37:00,0.7788,0.779,0.7788,0.7788,828300002.0
2008-10-16 23:38:00,0.7787,0.779,0.7787,0.7788,828300002.0
2008-10-16 23:39:00,0.7784,0.7785,0.77825,0.77835,828300002.0
2008-10-16 23:40:00,0.7783,0.7783,0.7781,0.77815,1766699997.0
2008-10-16 23:41:00,0.7783,0.7785,0.7783,0.7784,1588000005.0
2008-10-16 23:42:00,0.7784,0.77855,0.7783,0.7783,1588000005.0
2008-10-16 23:43:00,0.7784,0.7789,0.7784,0.7789,385700001.0
2008-10-16 23:44:00,0.7791,0.7791,0.7785,0.7785,385700001.0
2008-10-16 23:45:00,0.7787,0.779,0.7783,0.7785,385700001.0
2008-10-16 23:46:00,0.7787,0.7787,0.7785,0.7785,385700001.0
2008-10-16 23:47:00,0.7784,0.7789,0.7784,0.7789,385700001.0
2008-10-16 23:48:00,0.7788,0.77885,0.7787,0.7787,385700001.0
2008-10-16 23:49:00,0.77865,0.7787,0.7785,0.7785,274299998.0
2008-10-16 23:50:00,0.7785,0.7785,0.7785,0.7785,108200003.0
2008-10-16 23:51:00,0.7784,0.7785,0.7784,0.7784,316300006.0
2008-10-16 23:52:00,0.7785,0.7785,0.77825,0.77825,88300001.0
2008-10-16 23:53:00,0.7783,0.7783,0.7783,0.7783,134899994.0
2008-10-16 23:54:00,0.77828,0.77828,0.77807,0.77822,1976800035.0
2008-10-16 23:55:00,0.7783,0.7783,0.77825,0.77825,762000015.0
2008-10-16 23:56:00,0.7783,0.7783,0.77825,0.77825,1232400024.0
2008-10-16 23:57:00,0.7783,0.7784,0.7783,0.7784,2070199982.0
2008-10-16 23:58:00,0.7783,0.7784,0.7782,0.7784,2070199982.0
2008-10-16 23:59:00,0.7785,0.7785,0.7782,0.7784,2070199982.0
2008-10-17 00:00:00,0.77825,0.77825,0.7782,0.7782,2070199982.0
2008-10-17 00:01:00,0.77805,0.77815,0.77805,0.7781,2015200012.0
2008-10-17 00:02:00,0.77815,0.77815,0.7781,0.7781,1033400009.0
2008-10-17 00:03:00,0.7783,0.7784,0.7783,0.7784,180199997.0
2008-10-17 00:04:00,0.7783,0.7783,0.77825,0.77825,180199997.0
2008-10-17 00:05:00,0.77825,0.77825,0.77805,0.77805,1172100006.0
2008-10-17 00:06:00,0.7783,0.7783,0.7781,0.7781,1803600006.0
2008-10-17 00:07:00,0.77795,0.778,0.77785,0.77785,1803600006.0
2008-10-17 00:08:00,0.7778,0.778,0.7777,0.7777,284399994.0
2008-10-17 00:09:00,0.7777,0.7777,0.7777,0.7777,284399994.0
2008-10-17 00:10:00,0.7778,0.7778,0.7775,0.7776,1291300003.0
2008-10-17 00:11:00,0.7775,0.7778,0.7775,0.7777,1291300003.0
2008-10-17 00:12:00,0.7777,0.7777,0.77745,0.77745,1291300003.0
2008-10-17 00:13:00,0.77765,0.7777,0.77745,0.77745,1123500000.0
2008-10-17 00:14:00,0.7775,0.7779,0.7775,0.7777,556599976.0
2008-10-17 00:15:00,0.7777,0.7777,0.7777,0.7777,556599976.0
2008-10-17 00:16:00,0.7777,0.7777,0.7777,0.7777,525400009.0
2008-10-17 00:17:00,0.77775,0.7778,0.7777,0.7778,1400132012.0
2008-10-17 00:18:00,0.7778,0.7778,0.77775,0.77775,747000000.0
2008-10-17 00:19:00,0.7777,0.7777,0.7777,0.7777,590999985.0
2008-10-17 00:20:00,0.7777,0.7777,0.77745,0.77755,1075299993.0
2008-10-17 00:21:00,0.7777,0.7778,0.7776,0.7776,1927700016.0
2008-10-17 00:22:00,0.7775,0.7775,0.7774,0.77745,1927700016.0
2008-10-17 00:23:00,0.7777,0.7777,0.7775,0.7775,813331996.0
2008-10-17 00:24:00,0.7774,0.7775,0.7774,0.7775,813331996.0
2008-10-17 00:25:00,0.7776,0.7776,0.7774,0.7774,813331996.0
2008-10-17 00:26:00,0.7773,0.7773,0.77725,0.77725,813331996.0
2008-10-17 00:27:00,0.77725,0.77725,0.77715,0.77715,1088100009.0
2008-10-17 00:28:00,0.77715,0.77715,0.7771,0.7771,361899998.0
2008-10-17 00:29:00,0.7769,0.7769,0.7766,0.7766,709300008.0
2008-10-17 00:30:00,0.77655,0.77665,0.7765,0.77665,2044400012.0
2008-10-17 00:31:00,0.77655,0.77665,0.77645,0.77655,1920499994.0
2008-10-17 00:32:00,0.7766,0.77685,0.7766,0.7768,1000899993.0
2008-10-17 00:33:00,0.7768,0.7768,0.7766,0.77675,1317999992.0
2008-10-17 00:34:00,0.7766,0.7766,0.77655,0.77655,790700013.0
2008-10-17 00:35:00,0.7766,0.7766,0.77655,0.77655,651199982.0
2008-10-17 00:36:00,0.77665,0.7768,0.7766,0.7766,1137999992.0
2008-10-17 00:37:00,0.7766,0.777,0.7765,0.7769,1951000000.0
2008-10-17 00:38:00,0.77695,0.77695,0.77655,0.7768,1613600009.0
2008-10-17 00:39:00,0.7768,0.7768,0.7768,0.7768,49700001.0
2008-10-17 00:40:00,0.7768,0.77685,0.77675,0.77675,618900001.0
2008-10-17 00:41:00,0.7768,0.7768,0.77675,0.77675,86799997.0
2008-10-17 00:42:00,0.77675,0.77675,0.7767,0.77675,71700003.0
2008-10-17 00:43:00,0.77675,0.77675,0.77665,0.7767,175500004.0
2008-10-17 00:44:00,0.7767,0.7767,0.7766,0.7766,1391799997.0
2008-10-17 00:45:00,0.7766,0.7766,0.7766,0.7766,235399997.0
2008-10-17 00:46:00,0.7766,0.7766,0.77655,0.7766,1385500002.0
2008-10-17 00:47:00,0.7766,0.7767,0.7766,0.7766,251199997.0
2008-10-17 00:48:00,0.7765,0.7765,0.7765,0.7765,251199997.0
2008-10-17 00:49:00,0.7767,0.7767,0.7766,0.7766,1215727995.0
2008-10-17 00:50:00,0.7767,0.7772,0.7767,0.7769,1215727995.0
2008-10-17 00:51:00,0.7768,0.77705,0.7768,0.77695,1215727995.0
2008-10-17 00:52:00,0.777,0.77705,0.77685,0.77705,1344400017.0
2008-10-17 00:53:00,0.77705,0.7771,0.7769,0.7771,1340599998.0
2008-10-17 00:54:00,0.7771,0.7778,0.7771,0.7776,1629731996.0
2008-10-17 00:55:00,0.7776,0.77785,0.7773,0.77785,1356564000.0
2008-10-17 00:56:00,0.7781,0.7782,0.7778,0.778,1948099991.0
2008-10-17 00:57:00,0.778,0.77815,0.77755,0.77755,1948099991.0
2008-10-17 00:58:00,0.7776,0.77775,0.7775,0.7777,1020600003.0
2008-10-17 00:59:00,0.7776,0.77775,0.77755,0.77775,441999991.0
2008-10-17 01:00:00,0.7777,0.7777,0.77765,0.77765,185600005.0
2008-10-17 01:01:00,0.7777,0.7777,0.77765,0.77765,271900009.0
2008-10-17 01:02:00,0.77765,0.77775,0.77765,0.7777,1903699989.0
2008-10-17 01:03:00,0.77775,0.77785,0.77775,0.77785,779331990.0
2008-10-17 01:04:00,0.7779,0.7783,0.7779,0.7781,1560900005.0
2008-10-17 01:05:00,0.77795,0.77795,0.77785,0.77795,1560900005.0
2008-10-17 01:06:00,0.77795,0.77835,0.7779,0.77835,1919263999.0
2008-10-17 01:07:00,0.7785,0.7788,0.7785,0.7787,914699987.0
2008-10-17 01:08:00,0.7786,0.7787,0.7786,0.7787,914699987.0
2008-10-17 01:09:00,0.7786,0.7788,0.7786,0.7786,914699987.0
2008-10-17 01:10:00,0.7787,0.7787,0.7786,0.7786,914699987.0
2008-10-17 01:11:00,0.77855,0.7786,0.77855,0.7786,914699987.0
2008-10-17 01:12:00,0.7786,0.7786,0.7786,0.7786,910800006.0
2008-10-17 01:13:00,0.7786,0.7786,0.7786,0.7786,882300001.0
2008-10-17 01:14:00,0.7788,0.7788,0.7787,0.7787,780300004.0
2008-10-17 01:15:00,0.7787,0.7787,0.7786,0.7786,780300004.0
2008-10-17 01:16:00,0.77865,0.77875,0.7786,0.7787,1438616000.0
2008-10-17 01:17:00,0.7789,0.7789,0.7785,0.7785,1223500008.0
2008-10-17 01:18:00,0.7784,0.7784,0.7782,0.7782,1223500008.0
2008-10-17 01:19:00,0.7783,0.7784,0.7782,0.7783,1223500008.0
2008-10-17 01:20:00,0.7782,0.7782,0.77815,0.7782,1223500008.0
2008-10-17 01:21:00,0.7784,0.7786,0.7783,0.7785,1678899994.0
2008-10-17 01:22:00,0.7786,0.7786,0.7785,0.7785,1678899994.0
2008-10-17 01:23:00,0.7786,0.7787,0.7785,0.7786,1678899994.0
2008-10-17 01:24:00,0.7787,0.7788,0.7786,0.7787,1678899994.0
2008-10-17 01:25:00,0.7786,0.7787,0.7786,0.7786,1678899994.0
2008-10-17 01:26:00,0.7787,0.7787,0.7785,0.7787,1678899994.0
2008-10-17 01:27:00,0.7786,0.7786,0.7784,0.7784,1678899994.0
2008-10-17 01:28:00,0.7783,0.7784,0.7783,0.7783,1678899994.0
2008-10-17 01:29:00,0.7783,0.7783,0.7783,0.7783,740200012.0
2008-10-17 01:30:00,0.7783,0.7783,0.7783,0.7783,1091700027.0
2008-10-17 01:31:00,0.7784,0.7785,0.7783,0.7784,1804599976.0
2008-10-17 01:32:00,0.77835,0.7784,0.77835,0.7784,1804599976.0
2008-10-17 01:33:00,0.7784,0.7785,0.7784,0.7785,1519200035.0
2008-10-17 01:34:00,0.7784,0.7784,0.7781,0.7781,1519200035.0
2008-10-17 01:35:00,0.77795,0.77815,0.77795,0.77815,1519200035.0
2008-10-17 01:36:00,0.7782,0.7782,0.778,0.778,1414832005.0
2008-10-17 01:37:00,0.778,0.778,0.778,0.778,431199997.0
2008-10-17 01:38:00,0.7783,0.7783,0.7782,0.7782,1057432007.0
2008-10-17 01:39:00,0.77805,0.7783,0.77805,0.7782,1057432007.0
2008-10-17 01:40:00,0.7782,0.7782,0.778,0.778,1204116003.0
2008-10-17 01:41:00,0.7781,0.7782,0.778,0.7781,850300008.0
2008-10-17 01:42:00,0.778,0.7781,0.7779,0.7779,850300008.0
2008-10-17 01:43:00,0.778,0.778,0.7776,0.7776,850300008.0
2008-10-17 01:44:00,0.7777,0.7779,0.7777,0.7777,850300008.0
2008-10-17 01:45:00,0.7778,0.7783,0.7777,0.778,850300008.0
2008-10-17 01:46:00,0.7781,0.7782,0.7778,0.7779,850300008.0
2008-10-17 01:47:00,0.7778,0.7778,0.7778,0.7778,850300008.0
2008-10-17 01:48:00,0.7778,0.7783,0.7778,0.778,2026299978.0
2008-10-17 01:49:00,0.77785,0.77805,0.7778,0.77805,2026299978.0
2008-10-17 01:50:00,0.7783,0.7783,0.7778,0.7778,593499997.0
2008-10-17 01:51:00,0.77785,0.77785,0.7777,0.7777,593499997.0
2008-10-17 01:52:00,0.7777,0.7777,0.7777,0.7777,448299995.0
2008-10-17 01:53:00,0.77775,0.7778,0.77755,0.7776,1130299994.0
2008-10-17 01:54:00,0.7776,0.77775,0.77755,0.7777,1989600005.0
2008-10-17 01:55:00,0.7777,0.7777,0.7775,0.7775,1355731990.0
2008-10-17 01:56:00,0.7775,0.7775,0.7775,0.7775,212300003.0
2008-10-17 01:57:00,0.77755,0.77785,0.7775,0.77785,1148500003.0
2008-10-17 01:58:00,0.7779,0.7779,0.7778,0.7778,407800007.0
2008-10-17 01:59:00,0.7778,0.7778,0.77765,0.77765,1114499995.0
2008-10-17 02:00:00,0.7779,0.7781,0.7778,0.7781,1145199993.0
2008-10-17 02:01:00,0.778,0.778,0.7777,0.7779,1145199993.0
2008-10-17 02:02:00,0.7778,0.778,0.7776,0.7777,1145199993.0
2008-10-17 02:03:00,0.7779,0.7779,0.7779,0.7779,1145199993.0
2008-10-17 02:04:00,0.778,0.778,0.7779,0.7779,1145199993.0
2008-10-17 02:05:00,0.778,0.7782,0.7779,0.7782,1145199993.0
2008-10-17 02:06:00,0.7781,0.7785,0.7781,0.7785,1145199993.0
2008-10-17 02:07:00,0.77835,0.77835,0.7783,0.77835,1145199993.0
2008-10-17 02:08:00,0.7784,0.77845,0.7783,0.7784,1336499973.0
2008-10-17 02:09:00,0.7784,0.7784,0.77825,0.77825,1139499992.0
2008-10-17 02:10:00,0.7783,0.7783,0.7782,0.77825,664199991.0
2008-10-17 02:11:00,0.7783,0.77885,0.7783,0.77885,2007199999.0
2008-10-17 02:12:00,0.7785,0.7788,0.7785,0.7788,821100002.0
2008-10-17 02:13:00,0.77875,0.77875,0.7787,0.77875,821100002.0
2008-10-17 02:14:00,0.77875,0.77875,0.7787,0.77875,1033299999.0
2008-10-17 02:15:00,0.77875,0.7788,0.7787,0.7788,1115400004.0
2008-10-17 02:16:00,0.7789,0.7789,0.7788,0.7788,1929300024.0
2008-10-17 02:17:00,0.7787,0.7787,0.7786,0.7787,1929300024.0
2008-10-17 02:18:00,0.7786,0.7787,0.7784,0.7787,1929300024.0
2008-10-17 02:19:00,0.7788,0.7788,0.7787,0.7787,1929300024.0
2008-10-17 02:20:00,0.77865,0.7788,0.77865,0.77875,1929300024.0
2008-10-17 02:21:00,0.7788,0.7788,0.7787,0.7787,616700008.0
2008-10-17 02:22:00,0.7786,0.7787,0.7783,0.7786,616700008.0
2008-10-17 02:23:00,0.7787,0.7787,0.7786,0.7786,616700008.0
2008-10-17 02:24:00,0.7785,0.7785,0.7782,0.7783,616700008.0
2008-10-17 02:25:00,0.7782,0.7785,0.7782,0.7785,616700008.0
2008-10-17 02:26:00,0.77835,0.7784,0.77835,0.77835,616700008.0
2008-10-17 02:27:00,0.7785,0.7787,0.7784,0.7786,1934615992.0
2008-10-17 02:28:00,0.77855,0.7786,0.77845,0.7786,1934615992.0
2008-10-17 02:29:00,0.77855,0.7787,0.77845,0.7785,1577999981.0
2008-10-17 02:30:00,0.7785,0.7786,0.7785,0.7785,1554699985.0
2008-10-17 02:31:00,0.7784,0.7785,0.7783,0.7783,1554699985.0
2008-10-17 02:32:00,0.7783,0.7784,0.7783,0.77835,1554699985.0
2008-10-17 02:33:00,0.7783,0.7784,0.7781,0.7781,1912599992.0
2008-10-17 02:34:00,0.778,0.7782,0.778,0.7781,1912599992.0
2008-10-17 02:35:00,0.7782,0.7784,0.7781,0.7781,1912599992.0
2008-10-17 02:36:00,0.77805,0.77815,0.77805,0.77805,1912599992.0
2008-10-17 02:37:00,0.7782,0.7782,0.7781,0.7781,1559032007.0
2008-10-17 02:38:00,0.778,0.7781,0.7777,0.7778,1559032007.0
2008-10-17 02:39:00,0.7777,0.7779,0.7776,0.7779,1559032007.0
2008-10-17 02:40:00,0.7778,0.7779,0.7778,0.7779,1559032007.0
2008-10-17 02:41:00,0.7781,0.7787,0.7779,0.7779,1011547990.0
2008-10-17 02:42:00,0.778,0.778,0.7776,0.77775,1011547990.0
2008-10-17 02:43:00,0.77765,0.77765,0.7775,0.77755,1973799996.0
2008-10-17 02:44:00,0.77755,0.7778,0.77755,0.77775,1727999997.0
2008-10-17 02:45:00,0.7779,0.7781,0.7778,0.778,1309899999.0
2008-10-17 02:46:00,0.7781,0.7781,0.7779,0.7779,1309899999.0
2008-10-17 02:47:00,0.77765,0.7779,0.77755,0.7776,1309899999.0
2008-10-17 02:48:00,0.77765,0.77775,0.77765,0.77775,1114800004.0
2008-10-17 02:49:00,0.7778,0.7778,0.77775,0.77775,227899993.0
2008-10-17 02:50:00,0.778,0.778,0.7777,0.7778,940499980.0
2008-10-17 02:51:00,0.7779,0.778,0.7779,0.778,940499980.0
2008-10-17 02:52:00,0.7779,0.7779,0.7774,0.7775,940499980.0
2008-10-17 02:53:00,0.7774,0.7776,0.7773,0.7774,940499980.0
2008-10-17 02:54:00,0.7775,0.7776,0.7767,0.7767,940499980.0
2008-10-17 02:55:00,0.7766,0.7771,0.7766,0.7771,940499980.0
2008-10-17 02:56:00,0.777,0.7774,0.777,0.7774,940499980.0
2008-10-17 02:57:00,0.7773,0.7775,0.7771,0.7771,940499980.0
2008-10-17 02:58:00,0.7773,0.7774,0.7768,0.7771,940499980.0
2008-10-17 02:59:00,0.777,0.7774,0.777,0.7774,940499980.0
2008-10-17 03:00:00,0.7776,0.7776,0.7773,0.7776,940499980.0
2008-10-17 03:01:00,0.7777,0.778,0.7775,0.7776,940499980.0
2008-10-17 03:02:00,0.7775,0.7779,0.7774,0.7776,940499980.0
2008-10-17 03:03:00,0.7775,0.77785,0.7775,0.77785,940499980.0
2008-10-17 03:04:00,0.7779,0.7781,0.7777,0.7778,2060115990.0
2008-10-17 03:05:00,0.7779,0.778,0.7777,0.7777,2060115990.0
2008-10-17 03:06:00,0.7778,0.7779,0.7777,0.7778,2060115990.0
2008-10-17 03:07:00,0.77775,0.7779,0.77775,0.7778,2060115990.0
2008-10-17 03:08:00,0.7779,0.7783,0.7779,0.7779,1629700008.0
2008-10-17 03:09:00,0.778,0.778,0.77785,0.77785,1629700008.0
2008-10-17 03:10:00,0.778,0.778,0.7776,0.7777,1548032010.0
2008-10-17 03:11:00,0.7776,0.7777,0.7771,0.7773,1548032010.0
2008-10-17 03:12:00,0.7772,0.7773,0.7771,0.7773,1548032010.0
2008-10-17 03:13:00,0.77735,0.77735,0.7772,0.77735,1548032010.0
2008-10-17 03:14:00,0.77735,0.7775,0.77735,0.7775,1537900016.0
2008-10-17 03:15:00,0.7774,0.7774,0.7771,0.7772,1889399985.0
2008-10-17 03:16:00,0.7771,0.7772,0.7771,0.7771,1889399985.0
2008-10-17 03:17:00,0.7772,0.7772,0.7771,0.7771,1889399985.0
2008-10-17 03:18:00,0.7772,0.7772,0.7771,0.7771,1889399985.0
2008-10-17 03:19:00,0.777,0.7771,0.777,0.777,1889399985.0
2008-10-17 03:20:00,0.7771,0.7771,0.7769,0.777,1889399985.0
2008-10-17 03:21:00,0.77695,0.777,0.7769,0.7769,1889399985.0
2008-10-17 03:22:00,0.7769,0.7769,0.7769,0.7769,530100002.0
2008-10-17 03:23:00,0.7769,0.7772,0.7769,0.77695,1302600007.0
2008-10-17 03:24:00,0.7768,0.7775,0.7768,0.7772,881800008.0
2008-10-17 03:25:00,0.7771,0.7773,0.7768,0.7768,881800008.0
2008-10-17 03:26:00,0.7769,0.777,0.7766,0.7768,881800008.0
2008-10-17 03:27:00,0.7769,0.7771,0.7768,0.777,881800008.0
2008-10-17 03:28:00,0.7771,0.7772,0.7768,0.7771,881800008.0
2008-10-17 03:29:00,0.777,0.7771,0.7769,0.7769,881800008.0
2008-10-17 03:30:00,0.777,0.7771,0.7768,0.777,881800008.0
2008-10-17 03:31:00,0.7771,0.7772,0.7769,0.7769,881800008.0
2008-10-17 03:32:00,0.777,0.777,0.7768,0.7768,881800008.0
2008-10-17 03:33:00,0.7769,0.777,0.7768,0.7769,881800008.0
2008-10-17 03:34:00,0.777,0.7773,0.7769,0.7773,881800008.0
2008-10-17 03:35:00,0.7772,0.7774,0.7772,0.7774,881800008.0
2008-10-17 03:36:00,0.7773,0.7774,0.7772,0.7773,881800008.0
2008-10-17 03:37:00,0.7774,0.7777,0.7774,0.7775,881800008.0
2008-10-17 03:38:00,0.7776,0.7776,0.7774,0.7774,881800008.0
2008-10-17 03:39:00,0.7773,0.7773,0.7768,0.7769,881800008.0
2008-10-17 03:40:00,0.777,0.777,0.7766,0.7768,881800008.0
2008-10-17 03:41:00,0.7767,0.777,0.7767,0.7768,881800008.0
2008-10-17 03:42:00,0.7769,0.7769,0.7765,0.7766,881800008.0
2008-10-17 03:43:00,0.7767,0.7768,0.7765,0.7766,881800008.0
2008-10-17 03:44:00,0.7767,0.7772,0.7765,0.7772,881800008.0
2008-10-17 03:45:00,0.7771,0.7774,0.7771,0.7772,881800008.0
2008-10-17 03:46:00,0.7773,0.7774,0.7773,0.7774,881800008.0
2008-10-17 03:47:00,0.7773,0.7774,0.7768,0.7771,881800008.0
2008-10-17 03:48:00,0.777,0.7772,0.7766,0.7768,881800008.0
2008-10-17 03:49:00,0.7769,0.777,0.7768,0.7769,881800008.0
2008-10-17 03:50:00,0.777,0.777,0.7767,0.7767,881800008.0
2008-10-17 03:51:00,0.7768,0.7768,0.7766,0.7768,881800008.0
2008-10-17 03:52:00,0.7767,0.7772,0.7767,0.7767,881800008.0
2008-10-17 03:54:00,0.7766,0.7769,0.7766,0.7769,881800008.0
2008-10-17 03:55:00,0.777,0.777,0.7766,0.7766,881800008.0
2008-10-17 03:56:00,0.7765,0.7766,0.7765,0.7766,881800008.0
2008-10-17 03:57:00,0.7765,0.7765,0.7765,0.7765,881800008.0
2008-10-17 03:58:00,0.7767,0.7769,0.7766,0.7767,1873800010.0
2008-10-17 03:59:00,0.7768,0.7768,0.7766,0.7768,1873800010.0
2008-10-17 04:00:00,0.7766,0.7768,0.7766,0.7767,1873800010.0
2008-10-17 04:01:00,0.7768,0.7768,0.7766,0.7766,1873800010.0
2008-10-17 04:02:00,0.7767,0.7768,0.7765,0.7766,1873800010.0
2008-10-17 04:03:00,0.77665,0.77665,0.7766,0.77665,1873800010.0
2008-10-17 04:04:00,0.7772,0.7772,0.7769,0.7769,1301400021.0
2008-10-17 04:05:00,0.7768,0.7769,0.7767,0.7768,1301400021.0
2008-10-17 04:06:00,0.7767,0.7768,0.7765,0.7765,1301400021.0
2008-10-17 04:07:00,0.7766,0.7767,0.7765,0.7766,1301400021.0
2008-10-17 04:08:00,0.7767,0.7771,0.7766,0.7768,1301400021.0
2008-10-17 04:09:00,0.7767,0.7768,0.7766,0.7766,1301400021.0
2008-10-17 04:10:00,0.7767,0.7767,0.7765,0.7765,1301400021.0
2008-10-17 04:11:00,0.7766,0.7766,0.7765,0.7766,1301400021.0
2008-10-17 04:12:00,0.7765,0.7766,0.7765,0.7766,1301400021.0
2008-10-17 04:13:00,0.7765,0.7766,0.7765,0.7766,1301400021.0
2008-10-17 04:14:00,0.7767,0.7768,0.7766,0.7768,1301400021.0
2008-10-17 04:15:00,0.7767,0.7768,0.7766,0.7766,1301400021.0
2008-10-17 04:16:00,0.7766,0.77665,0.7766,0.7766,1301400021.0
2008-10-17 04:17:00,0.7766,0.7767,0.7766,0.7766,1229463996.0
2008-10-17 04:18:00,0.7765,0.7768,0.7765,0.7768,1229463996.0
2008-10-17 04:19:00,0.7767,0.777,0.7767,0.7769,1229463996.0
2008-10-17 04:20:00,0.77685,0.7769,0.77675,0.77675,1229463996.0
2008-10-17 04:21:00,0.7768,0.7768,0.7767,0.7767,1990932008.0
2008-10-17 04:22:00,0.7768,0.7768,0.7767,0.7767,1990932008.0
2008-10-17 04:23:00,0.7768,0.7768,0.7766,0.7766,1990932008.0
2008-10-17 04:24:00,0.77655,0.77675,0.77655,0.77675,1990932008.0
2008-10-17 04:25:00,0.77675,0.77675,0.77665,0.77665,1419131974.0
2008-10-17 04:26:00,0.7766,0.7767,0.77655,0.7766,1919832010.0
2008-10-17 04:27:00,0.7766,0.7767,0.7766,0.7766,1276500000.0
2008-10-17 04:28:00,0.7767,0.777,0.7766,0.7769,1276500000.0
2008-10-17 04:29:00,0.7768,0.7769,0.7766,0.7766,1276500000.0
2008-10-17 04:30:00,0.7767,0.7767,0.7766,0.7767,1276500000.0
2008-10-17 04:31:00,0.7766,0.7767,0.7766,0.7767,1276500000.0
2008-10-17 04:32:00,0.7766,0.7766,0.77655,0.7766,1276500000.0
2008-10-17 04:33:00,0.7766,0.7769,0.7766,0.7768,1770300006.0
2008-10-17 04:34:00,0.7767,0.7771,0.7767,0.7771,1770300006.0
2008-10-17 04:35:00,0.77695,0.77705,0.7769,0.777,1770300006.0
2008-10-17 04:36:00,0.777,0.777,0.7769,0.77695,1081099990.0
2008-10-17 04:37:00,0.7772,0.7773,0.777,0.7771,1282615998.0
2008-10-17 04:38:00,0.77695,0.777,0.77695,0.77695,1282615998.0
2008-10-17 04:39:00,0.7772,0.7773,0.7771,0.7771,457199988.0
2008-10-17 04:40:00,0.7772,0.7772,0.777,0.7771,457199988.0
2008-10-17 04:41:00,0.77695,0.77695,0.7768,0.7768,457199988.0
2008-10-17 04:42:00,0.777,0.777,0.7768,0.7769,1491899994.0
2008-10-17 04:43:00,0.777,0.777,0.7769,0.7769,1491899994.0
2008-10-17 04:44:00,0.777,0.777,0.7768,0.7768,1491899994.0
2008-10-17 04:45:00,0.7767,0.7768,0.7766,0.7768,1491899994.0
2008-10-17 04:46:00,0.7767,0.7769,0.7766,0.7768,1491899994.0
2008-10-17 04:47:00,0.7769,0.7769,0.7766,0.7767,1491899994.0
2008-10-17 04:48:00,0.7766,0.77665,0.7766,0.77665,1491899994.0
2008-10-17 04:49:00,0.77665,0.77675,0.77665,0.77675,449499988.0
2008-10-17 04:50:00,0.777,0.7771,0.7768,0.7768,680999992.0
2008-10-17 04:51:00,0.7769,0.7769,0.7766,0.7766,680999992.0
2008-10-17 04:52:00,0.7767,0.777,0.7767,0.7769,680999992.0
2008-10-17 04:53:00,0.7768,0.7768,0.7766,0.7766,680999992.0
2008-10-17 04:54:00,0.77665,0.77665,0.7766,0.7766,1128399994.0
2008-10-17 04:55:00,0.7766,0.7766,0.7766,0.7766,467099998.0
2008-10-17 04:56:00,0.7766,0.7766,0.7766,0.7766,1097099991.0
2008-10-17 04:57:00,0.7766,0.7766,0.7766,0.7766,1207600021.0
2008-10-17 04:58:00,0.7766,0.7766,0.7766,0.7766,473200012.0
2008-10-17 04:59:00,0.7766,0.7766,0.7766,0.7766,329700012.0
2008-10-17 05:00:00,0.7767,0.7769,0.7766,0.7768,1112200007.0
2008-10-17 05:01:00,0.7769,0.7771,0.7769,0.777,1112200007.0
2008-10-17 05:02:00,0.7771,0.7771,0.777,0.777,1112200007.0
2008-10-17 05:03:00,0.7769,0.7769,0.7768,0.7769,1112200007.0
2008-10-17 05:04:00,0.77675,0.77675,0.7766,0.7766,1112200007.0
2008-10-17 05:05:00,0.7766,0.77675,0.7766,0.77665,995099986.0
2008-10-17 05:06:00,0.7766,0.7766,0.7765,0.7766,1142463989.0
2008-10-17 05:07:00,0.7767,0.7768,0.7767,0.7767,1142463989.0
2008-10-17 05:08:00,0.7766,0.7766,0.77655,0.77655,1142463989.0
2008-10-17 05:09:00,0.77655,0.7766,0.7765,0.7765,1739900033.0
2008-10-17 05:10:00,0.7765,0.7767,0.7764,0.7765,958300015.0
2008-10-17 05:11:00,0.7764,0.7765,0.7764,0.7765,958300015.0
2008-10-17 05:12:00,0.77645,0.7765,0.77645,0.7765,958300015.0
2008-10-17 05:13:00,0.77655,0.77665,0.7765,0.7766,1104100011.0
2008-10-17 05:14:00,0.77655,0.77655,0.7765,0.7765,202500000.0
2008-10-17 05:15:00,0.7765,0.7765,0.77635,0.77645,1957300004.0
2008-10-17 05:16:00,0.7764,0.7767,0.7764,0.7766,913995998.0
2008-10-17 05:17:00,0.77655,0.77665,0.77655,0.77665,913995998.0
2008-10-17 05:18:00,0.7768,0.7768,0.7767,0.7768,362599994.0
2008-10-17 05:19:00,0.77675,0.7768,0.7766,0.7766,362599994.0
2008-10-17 05:20:00,0.7766,0.7766,0.7766,0.7766,211500001.0
2008-10-17 05:21:00,0.77651,0.77651,0.77643,0.77645,935100005.0
2008-10-17 05:22:00,0.7768,0.7769,0.7765,0.7767,1768899993.0
2008-10-17 05:23:00,0.7768,0.7773,0.7768,0.7769,1768899993.0
2008-10-17 05:24:00,0.77695,0.777,0.7768,0.7768,1768899993.0
2008-10-17 05:25:00,0.77685,0.7769,0.77685,0.7769,1365200016.0
2008-10-17 05:26:00,0.77685,0.7769,0.7768,0.7769,745299992.0
2008-10-17 05:27:00,0.7768,0.77695,0.7768,0.77695,418299988.0
2008-10-17 05:28:00,0.7769,0.7771,0.7768,0.7771,1033500008.0
2008-10-17 05:29:00,0.777,0.7772,0.7769,0.777,1033500008.0
2008-10-17 05:30:00,0.7771,0.7771,0.7765,0.7765,1033500008.0
2008-10-17 05:31:00,0.7765,0.7765,0.7765,0.7765,1033500008.0
2008-10-17 05:32:00,0.7765,0.77655,0.7765,0.77655,977499995.0
2008-10-17 05:33:00,0.77655,0.77675,0.77655,0.77665,1986931991.0
2008-10-17 05:34:00,0.7767,0.7768,0.7766,0.7766,929899986.0
2008-10-17 05:35:00,0.7767,0.7769,0.7766,0.7767,929899986.0
2008-10-17 05:36:00,0.7768,0.7769,0.7767,0.7769,929899986.0
2008-10-17 05:37:00,0.7768,0.7768,0.7766,0.7767,929899986.0
2008-10-17 05:38:00,0.77665,0.77665,0.7766,0.7766,929899986.0
2008-10-17 05:39:00,0.7768,0.7768,0.7766,0.7767,1556799987.0
2008-10-17 05:40:00,0.77665,0.77665,0.7766,0.77665,1556799987.0
2008-10-17 05:41:00,0.77665,0.77665,0.7766,0.77665,821399993.0
2008-10-17 05:42:00,0.7767,0.7767,0.7766,0.7767,1622600006.0
2008-10-17 05:43:00,0.7766,0.7767,0.7766,0.7767,1622600006.0
2008-10-17 05:44:00,0.7766,0.7767,0.7766,0.7766,1622600006.0
2008-10-17 05:45:00,0.7766,0.77665,0.7766,0.77665,1622600006.0
2008-10-17 05:46:00,0.77665,0.77665,0.77665,0.77665,1090300003.0
2008-10-17 05:47:00,0.77665,0.77665,0.7766,0.77665,1171999985.0
2008-10-17 05:48:00,0.77665,0.7767,0.7766,0.77665,1997900032.0
2008-10-17 05:49:00,0.7768,0.7768,0.7767,0.7767,1925000009.0
2008-10-17 05:50:00,0.77665,0.77665,0.7766,0.7766,1925000009.0
2008-10-17 05:51:00,0.7766,0.7766,0.7766,0.7766,1016600006.0
2008-10-17 05:52:00,0.7766,0.7766,0.7766,0.7766,119300003.0
2008-10-17 05:53:00,0.7766,0.77665,0.7766,0.7766,524199997.0
2008-10-17 05:54:00,0.7766,0.77665,0.7766,0.7766,1030199997.0
2008-10-17 05:55:00,0.77665,0.77665,0.7766,0.77665,536100008.0
2008-10-17 05:56:00,0.77669,0.77669,0.77656,0.77665,1833500007.0
2008-10-17 05:57:00,0.7768,0.7768,0.7767,0.7768,1657900001.0
2008-10-17 05:58:00,0.7767,0.7767,0.77665,0.77665,1657900001.0
2008-10-17 05:59:00,0.7767,0.7767,0.7766,0.7766,1333532005.0
2008-10-17 06:00:00,0.7767,0.7769,0.7766,0.7766,1333532005.0
2008-10-17 06:01:00,0.7765,0.7767,0.7765,0.7767,1333532005.0
2008-10-17 06:02:00,0.7766,0.7768,0.7766,0.7766,1333532005.0
2008-10-17 06:03:00,0.77665,0.7767,0.77655,0.7766,1333532005.0
2008-10-17 06:04:00,0.7766,0.7766,0.7765,0.7765,1949300011.0
2008-10-17 06:05:00,0.7766,0.7766,0.7763,0.7763,1949300011.0
2008-10-17 06:06:00,0.7764,0.7766,0.7764,0.7766,1949300011.0
2008-10-17 06:07:00,0.7767,0.7767,0.7766,0.7767,1949300011.0
2008-10-17 06:08:00,0.7766,0.77665,0.77655,0.77655,1949300011.0
2008-10-17 06:09:00,0.7767,0.7768,0.7766,0.7767,1517700012.0
2008-10-17 06:10:00,0.7766,0.7768,0.7766,0.7767,1517700012.0
2008-10-17 06:11:00,0.7766,0.7767,0.7765,0.7765,1517700012.0
2008-10-17 06:12:00,0.7766,0.7766,0.7763,0.7764,1517700012.0
2008-10-17 06:13:00,0.77625,0.7763,0.7762,0.7763,1517700012.0
2008-10-17 06:14:00,0.7763,0.7763,0.7763,0.7763,130300003.0
2008-10-17 06:15:00,0.7763,0.7763,0.77625,0.77625,1726299964.0
2008-10-17 06:16:00,0.7764,0.7766,0.7764,0.7764,1326331998.0
2008-10-17 06:17:00,0.7763,0.7764,0.7763,0.7763,1326331998.0
2008-10-17 06:18:00,0.7764,0.7764,0.7763,0.7764,1326331998.0
2008-10-17 06:19:00,0.7763,0.7765,0.7763,0.7765,1326331998.0
2008-10-17 06:20:00,0.7766,0.7771,0.7766,0.7769,1326331998.0
2008-10-17 06:21:00,0.7768,0.77685,0.77665,0.7768,1326331998.0
2008-10-17 06:22:00,0.777,0.7771,0.777,0.7771,2135715984.0
2008-10-17 06:23:00,0.7773,0.7773,0.7769,0.777,2135715984.0
2008-10-17 06:24:00,0.7769,0.777,0.7768,0.7769,2135715984.0
2008-10-17 06:25:00,0.7768,0.777,0.7766,0.777,2135715984.0
2008-10-17 06:26:00,0.7769,0.777,0.7768,0.7768,2135715984.0
2008-10-17 06:27:00,0.7766,0.7769,0.7766,0.7769,2135715984.0
2008-10-17 06:28:00,0.7768,0.77685,0.7767,0.77685,2135715984.0
2008-10-17 06:29:00,0.777,0.7773,0.777,0.7773,1830499997.0
2008-10-17 06:30:00,0.7772,0.7776,0.7772,0.7775,1830499997.0
2008-10-17 06:31:00,0.7776,0.7776,0.7774,0.7775,1830499997.0
2008-10-17 06:32:00,0.7776,0.7778,0.7776,0.7777,1830499997.0
2008-10-17 06:33:00,0.7776,0.7777,0.7776,0.7776,1830499997.0
2008-10-17 06:34:00,0.7777,0.7777,0.7776,0.7776,1830499997.0
2008-10-17 06:35:00,0.7777,0.7777,0.7776,0.7777,1830499997.0
2008-10-17 06:36:00,0.7776,0.7777,0.7775,0.7777,1830499997.0
2008-10-17 06:37:00,0.77755,0.77765,0.7775,0.7776,1830499997.0
2008-10-17 06:38:00,0.7778,0.7778,0.7777,0.7778,726831998.0
2008-10-17 06:39:00,0.7776,0.7777,0.7776,0.7777,726831998.0
2008-10-17 06:40:00,0.7778,0.7778,0.7775,0.7777,726831998.0
2008-10-17 06:41:00,0.7777,0.7777,0.77765,0.77765,726831998.0
2008-10-17 06:42:00,0.77765,0.77765,0.77755,0.77765,1432399984.0
2008-10-17 06:43:00,0.77765,0.7777,0.7776,0.7776,1560399981.0
2008-10-17 06:44:00,0.7776,0.7777,0.7776,0.7777,876416003.0
2008-10-17 06:45:00,0.7778,0.7778,0.7777,0.7777,876416003.0
2008-10-17 06:46:00,0.7778,0.7778,0.7777,0.7778,876416003.0
2008-10-17 06:47:00,0.77785,0.77785,0.7778,0.7778,876416003.0
2008-10-17 06:48:00,0.7778,0.77785,0.7777,0.7777,1976000018.0
2008-10-17 06:49:00,0.77775,0.77775,0.77765,0.77765,946200004.0
2008-10-17 06:50:00,0.77765,0.77785,0.77765,0.77785,1068700008.0
2008-10-17 06:51:00,0.77785,0.77785,0.7778,0.7778,179400002.0
2008-10-17 06:52:00,0.7778,0.7778,0.7777,0.7777,316000000.0
2008-10-17 06:53:00,0.7776,0.7779,0.7776,0.7777,1035999992.0
2008-10-17 06:54:00,0.77765,0.7777,0.77765,0.77765,1035999992.0
2008-10-17 06:55:00,0.7776,0.7777,0.7776,0.7776,1531399964.0
2008-10-17 06:56:00,0.77755,0.77755,0.77755,0.77755,1531399964.0
2008-10-17 06:57:00,0.7775,0.7776,0.7775,0.7776,1339632004.0
2008-10-17 06:58:00,0.77765,0.77765,0.77755,0.77765,820999984.0
2008-10-17 06:59:00,0.7777,0.778,0.7776,0.77765,1689200001.0
2008-10-17 07:00:00,0.7777,0.7777,0.7776,0.7777,2080000009.0
2008-10-17 07:01:00,0.7778,0.7779,0.7777,0.7778,2080000009.0
2008-10-17 07:02:00,0.7779,0.7784,0.7778,0.7779,2080000009.0
2008-10-17 07:03:00,0.778,0.7784,0.778,0.7783,2080000009.0
2008-10-17 07:04:00,0.7784,0.7784,0.7782,0.7783,2080000009.0
2008-10-17 07:05:00,0.7782,0.7783,0.7781,0.7781,2080000009.0
2008-10-17 07:06:00,0.7782,0.7786,0.7782,0.7784,2080000009.0
2008-10-17 07:07:00,0.7783,0.7785,0.7783,0.7785,2080000009.0
2008-10-17 07:08:00,0.7786,0.7787,0.7785,0.7785,2080000009.0
2008-10-17 07:09:00,0.7786,0.7786,0.7782,0.7783,2080000009.0
2008-10-17 07:10:00,0.7784,0.7784,0.7782,0.7784,2080000009.0
2008-10-17 07:11:00,0.77835,0.77835,0.77825,0.77835,2080000009.0
2008-10-17 07:12:00,0.7783,0.7784,0.7782,0.7783,1804199996.0
2008-10-17 07:13:00,0.7784,0.7785,0.7782,0.7785,1804199996.0
2008-10-17 07:14:00,0.7784,0.7787,0.7784,0.7785,1804199996.0
2008-10-17 07:15:00,0.7786,0.7786,0.7785,0.7785,1804199996.0
2008-10-17 07:16:00,0.7786,0.7788,0.7784,0.7784,1804199996.0
2008-10-17 07:17:00,0.7785,0.7785,0.7783,0.7784,1804199996.0
2008-10-17 07:18:00,0.7783,0.7783,0.77825,0.7783,1804199996.0
2008-10-17 07:19:00,0.7784,0.7784,0.7782,0.7782,1663832009.0
2008-10-17 07:20:00,0.7783,0.7783,0.7781,0.7781,1663832009.0
2008-10-17 07:21:00,0.778,0.7782,0.778,0.778,1663832009.0
2008-10-17 07:22:00,0.7779,0.7783,0.7779,0.7782,1663832009.0
2008-10-17 07:23:00,0.7781,0.7781,0.7776,0.7778,1663832009.0
2008-10-17 07:24:00,0.7779,0.778,0.7777,0.7778,1663832009.0
2008-10-17 07:25:00,0.7777,0.778,0.7777,0.77785,1663832009.0
2008-10-17 07:26:00,0.77785,0.77785,0.7777,0.7777,1010500008.0
2008-10-17 07:27:00,0.7779,0.7779,0.7777,0.7778,1872915998.0
2008-10-17 07:28:00,0.7777,0.778,0.7777,0.7778,1872915998.0
2008-10-17 07:29:00,0.7779,0.7779,0.7776,0.7778,1872915998.0
2008-10-17 07:30:00,0.7777,0.7781,0.7777,0.778,1872915998.0
2008-10-17 07:31:00,0.7779,0.778,0.7777,0.7778,1872915998.0
2008-10-17 07:32:00,0.7777,0.7778,0.7776,0.7778,1872915998.0
2008-10-17 07:33:00,0.7779,0.7779,0.7774,0.7777,1872915998.0
2008-10-17 07:34:00,0.7776,0.7781,0.7776,0.7781,1872915998.0
2008-10-17 07:35:00,0.778,0.7781,0.7779,0.778,1872915998.0
2008-10-17 07:36:00,0.7781,0.7782,0.7778,0.778,1872915998.0
2008-10-17 07:37:00,0.7781,0.7781,0.7778,0.7778,1872915998.0
2008-10-17 07:38:00,0.7779,0.7782,0.7778,0.7782,1872915998.0
2008-10-17 07:39:00,0.7781,0.7782,0.7779,0.7779,1872915998.0
2008-10-17 07:40:00,0.7778,0.7779,0.7777,0.7777,1872915998.0
2008-10-17 07:41:00,0.7778,0.778,0.7777,0.7779,1872915998.0
2008-10-17 07:42:00,0.7778,0.7778,0.7777,0.7778,1872915998.0
2008-10-17 07:43:00,0.7779,0.778,0.7778,0.7778,1872915998.0
2008-10-17 07:44:00,0.7777,0.7778,0.7775,0.7775,1872915998.0
2008-10-17 07:45:00,0.7774,0.7774,0.7771,0.7774,1872915998.0
2008-10-17 07:46:00,0.7773,0.7774,0.7771,0.7774,1872915998.0
2008-10-17 07:47:00,0.7773,0.7774,0.7773,0.7774,1872915998.0
2008-10-17 07:48:00,0.7773,0.7774,0.7772,0.7773,1872915998.0
2008-10-17 07:49:00,0.7774,0.7774,0.7773,0.7773,1872915998.0
2008-10-17 07:50:00,0.7774,0.7774,0.7773,0.7774,1872915998.0
2008-10-17 07:51:00,0.7773,0.7774,0.7773,0.7773,1872915998.0
2008-10-17 07:52:00,0.7774,0.7775,0.7773,0.7774,1872915998.0
2008-10-17 07:53:00,0.7773,0.7774,0.7773,0.7774,1872915998.0
2008-10-17 07:54:00,0.7774,0.77745,0.77735,0.77735,1872915998.0
2008-10-17 07:55:00,0.7773,0.7774,0.7773,0.7774,955399993.0
2008-10-17 07:56:00,0.7773,0.7775,0.7773,0.7775,955399993.0
2008-10-17 07:57:00,0.77755,0.7776,0.7775,0.7776,955399993.0
2008-10-17 07:58:00,0.7777,0.7781,0.7775,0.7775,1473263994.0
2008-10-17 07:59:00,0.77745,0.77785,0.77735,0.7778,1473263994.0
2008-10-17 08:00:00,0.7778,0.7781,0.77765,0.77765,2026512002.0
2008-10-17 08:01:00,0.7775,0.7778,0.7775,0.7775,411300005.0
2008-10-17 08:02:00,0.7774,0.7776,0.7774,0.7776,411300005.0
2008-10-17 08:03:00,0.7776,0.77765,0.7775,0.77765,411300005.0
2008-10-17 08:04:00,0.7776,0.7779,0.7776,0.7778,2086999983.0
2008-10-17 08:05:00,0.7779,0.7779,0.7777,0.7777,2086999983.0
2008-10-17 08:06:00,0.7778,0.7781,0.7778,0.77785,2086999983.0
2008-10-17 08:07:00,0.7781,0.7781,0.7779,0.778,1252599982.0
2008-10-17 08:08:00,0.7779,0.7781,0.7777,0.7778,1252599982.0
2008-10-17 08:09:00,0.7777,0.7781,0.7777,0.7778,1252599982.0
2008-10-17 08:10:00,0.7778,0.7778,0.77775,0.77775,1252599982.0
2008-10-17 08:11:00,0.7779,0.7779,0.7777,0.7778,1956900011.0
2008-10-17 08:12:00,0.7779,0.7779,0.7778,0.7779,1956900011.0
2008-10-17 08:13:00,0.7778,0.7778,0.7771,0.7772,1956900011.0
2008-10-17 08:14:00,0.7773,0.7775,0.7771,0.7775,1956900011.0
2008-10-17 08:15:00,0.7776,0.7777,0.7773,0.7773,1956900011.0
2008-10-17 08:16:00,0.7774,0.7778,0.7774,0.7776,1956900011.0
2008-10-17 08:17:00,0.7775,0.7778,0.7775,0.7776,1956900011.0
2008-10-17 08:18:00,0.7775,0.7776,0.7775,0.7775,1956900011.0
2008-10-17 08:19:00,0.7774,0.7774,0.7772,0.7773,1956900011.0
2008-10-17 08:20:00,0.7774,0.7777,0.7772,0.7777,1956900011.0
2008-10-17 08:21:00,0.7778,0.778,0.7775,0.7779,1956900011.0
2008-10-17 08:22:00,0.778,0.7781,0.778,0.778,1956900011.0
2008-10-17 08:23:00,0.7779,0.7782,0.7779,0.7782,1956900011.0
2008-10-17 08:24:00,0.7783,0.7783,0.7781,0.7782,1956900011.0
2008-10-17 08:25:00,0.7781,0.7783,0.7781,0.7783,1956900011.0
2008-10-17 08:27:00,0.7784,0.7784,0.7783,0.7783,1956900011.0
2008-10-17 08:28:00,0.7784,0.7784,0.7783,0.7784,1956900011.0
2008-10-17 08:29:00,0.7785,0.7785,0.7784,0.7784,1956900011.0
2008-10-17 08:30:00,0.7783,0.7785,0.7783,0.7785,1956900011.0
2008-10-17 08:31:00,0.7784,0.7785,0.7782,0.7783,1956900011.0
2008-10-17 08:32:00,0.7784,0.7785,0.7783,0.7785,1956900011.0
2008-10-17 08:33:00,0.7784,0.7785,0.7782,0.7782,1956900011.0
2008-10-17 08:34:00,0.7783,0.7785,0.7782,0.7783,1956900011.0
2008-10-17 08:35:00,0.7784,0.7784,0.7783,0.7784,1956900011.0
2008-10-17 08:37:00,0.7781,0.7784,0.7781,0.7784,1956900011.0
2008-10-17 08:38:00,0.7785,0.7785,0.7784,0.7784,1956900011.0
2008-10-17 08:39:00,0.7786,0.7788,0.7786,0.7788,1956900011.0
2008-10-17 08:40:00,0.7787,0.7787,0.7786,0.7787,1956900011.0
2008-10-17 08:42:00,0.7786,0.7786,0.7785,0.7785,1956900011.0
2008-10-17 08:43:00,0.7786,0.7786,0.7786,0.7786,1956900011.0
2008-10-17 08:44:00,0.7785,0.7785,0.7782,0.7782,1956900011.0
2008-10-17 08:45:00,0.778,0.7781,0.7777,0.778,1956900011.0
2008-10-17 08:46:00,0.7781,0.7782,0.7772,0.7772,1956900011.0
2008-10-17 08:47:00,0.7774,0.7774,0.7772,0.7772,1956900011.0
2008-10-17 08:48:00,0.7773,0.7775,0.7773,0.7775,1956900011.0
2008-10-17 08:49:00,0.7774,0.7775,0.7773,0.7773,1956900011.0
2008-10-17 08:50:00,0.7775,0.7775,0.7775,0.7775,1956900011.0
2008-10-17 08:51:00,0.7771,0.7773,0.7771,0.7773,1956900011.0
2008-10-17 08:52:00,0.7774,0.7774,0.7773,0.7773,1956900011.0
2008-10-17 08:53:00,0.7772,0.7773,0.7771,0.7773,1956900011.0
2008-10-17 08:54:00,0.7772,0.7772,0.7772,0.7772,1956900011.0
2008-10-17 08:55:00,0.7773,0.7774,0.7772,0.7774,1956900011.0
2008-10-17 08:56:00,0.7773,0.7774,0.7773,0.7773,1956900011.0
2008-10-17 08:57:00,0.7772,0.7772,0.7772,0.7772,1956900011.0
2008-10-17 08:58:00,0.777,0.777,0.7768,0.7769,1956900011.0
2008-10-17 08:59:00,0.7768,0.7769,0.7766,0.7768,1956900011.0
2008-10-17 09:00:00,0.7766,0.7768,0.7766,0.7767,1956900011.0
2008-10-17 09:01:00,0.7768,0.7769,0.7765,0.7765,1956900011.0
2008-10-17 09:02:00,0.7767,0.7767,0.7763,0.7763,1956900011.0
2008-10-17 09:03:00,0.7764,0.7767,0.7764,0.7767,1956900011.0
2008-10-17 09:04:00,0.7766,0.7766,0.7763,0.7763,1956900011.0
2008-10-17 09:05:00,0.7761,0.7761,0.7756,0.7756,1956900011.0
2008-10-17 09:06:00,0.7755,0.7755,0.7755,0.7755,1956900011.0
2008-10-17 09:07:00,0.7754,0.7754,0.7751,0.7751,1956900011.0
2008-10-17 09:08:00,0.7752,0.7752,0.7752,0.7752,1956900011.0
2008-10-17 09:09:00,0.775,0.7751,0.775,0.7751,1956900011.0
2008-10-17 09:10:00,0.775,0.7751,0.775,0.775,1956900011.0
2008-10-17 09:11:00,0.7753,0.7753,0.7751,0.7751,1956900011.0
2008-10-17 09:12:00,0.7754,0.7754,0.7753,0.7754,1956900011.0
2008-10-17 09:13:00,0.7755,0.7756,0.7754,0.7755,1956900011.0
2008-10-17 09:14:00,0.7757,0.7757,0.7757,0.7757,1956900011.0
2008-10-17 09:15:00,0.7756,0.7756,0.7756,0.7756,1956900011.0
2008-10-17 09:16:00,0.7755,0.7755,0.7753,0.7754,1956900011.0
2008-10-17 09:17:00,0.7755,0.7755,0.7754,0.7754,1956900011.0
2008-10-17 09:18:00,0.7756,0.7758,0.7756,0.7758,1956900011.0
2008-10-17 09:20:00,0.7757,0.7757,0.7757,0.7757,1956900011.0
2008-10-17 09:22:00,0.7759,0.7759,0.7758,0.7759,1956900011.0
2008-10-17 09:23:00,0.7755,0.7756,0.7755,0.7756,1956900011.0
2008-10-17 09:24:00,0.7757,0.7757,0.7756,0.7757,1956900011.0
2008-10-17 09:25:00,0.7758,0.7758,0.7758,0.7758,1956900011.0
2008-10-17 09:26:00,0.776,0.776,0.776,0.776,1956900011.0
2008-10-17 09:27:00,0.7759,0.7761,0.7759,0.776,1956900011.0
2008-10-17 09:28:00,0.7761,0.7765,0.7761,0.7765,1956900011.0
2008-10-17 09:29:00,0.7764,0.7764,0.7762,0.7764,1956900011.0
2008-10-17 09:30:00,0.7763,0.7764,0.7763,0.7764,1956900011.0
2008-10-17 09:31:00,0.7763,0.7764,0.7762,0.7763,1956900011.0
2008-10-17 09:32:00,0.7765,0.7765,0.7764,0.7764,1956900011.0
2008-10-17 09:33:00,0.7765,0.7765,0.7764,0.7764,1956900011.0
2008-10-17 09:34:00,0.7765,0.7765,0.7764,0.7765,1956900011.0
2008-10-17 09:36:00,0.7764,0.7764,0.7764,0.7764,1956900011.0
2008-10-17 09:37:00,0.7766,0.7767,0.7764,0.7767,1956900011.0
2008-10-17 09:38:00,0.7766,0.7767,0.7765,0.7765,1956900011.0
2008-10-17 09:39:00,0.7764,0.7766,0.7764,0.7766,1956900011.0
2008-10-17 09:40:00,0.7765,0.7766,0.7764,0.7766,1956900011.0
2008-10-17 09:41:00,0.7764,0.7764,0.7764,0.7764,1956900011.0
2008-10-17 09:42:00,0.7765,0.7767,0.7765,0.7767,1956900011.0
2008-10-17 09:43:00,0.7772,0.7772,0.7769,0.7769,1956900011.0
2008-10-17 09:44:00,0.7771,0.7772,0.777,0.777,1956900011.0
2008-10-17 09:45:00,0.7771,0.7773,0.777,0.7773,1956900011.0
2008-10-17 09:46:00,0.7772,0.7774,0.7772,0.7774,1956900011.0
2008-10-17 09:47:00,0.7775,0.7776,0.7775,0.7776,1956900011.0
2008-10-17 09:48:00,0.7778,0.7778,0.7777,0.7778,1956900011.0
2008-10-17 09:49:00,0.7777,0.7778,0.7775,0.7775,1956900011.0
2008-10-17 09:50:00,0.7777,0.7778,0.7776,0.7777,1956900011.0
2008-10-17 09:51:00,0.7776,0.7779,0.7776,0.7778,1956900011.0
2008-10-17 09:52:00,0.7779,0.778,0.7776,0.7779,1956900011.0
2008-10-17 09:53:00,0.7777,0.7777,0.7776,0.7776,1956900011.0
2008-10-17 09:54:00,0.7779,0.7779,0.7775,0.7777,1956900011.0
2008-10-17 09:55:00,0.7775,0.7775,0.7773,0.7773,1956900011.0
2008-10-17 09:56:00,0.7774,0.7777,0.7774,0.7777,1956900011.0
2008-10-17 09:57:00,0.7778,0.7778,0.7777,0.7777,1956900011.0
2008-10-17 09:59:00,0.7776,0.7778,0.7776,0.7778,1956900011.0
2008-10-17 10:00:00,0.7777,0.7779,0.7777,0.7777,1956900011.0
2008-10-17 10:01:00,0.7776,0.7779,0.7775,0.7778,1956900011.0
2008-10-17 10:02:00,0.7785,0.7785,0.7781,0.7782,1956900011.0
2008-10-17 10:03:00,0.7783,0.7785,0.7783,0.7785,1956900011.0
2008-10-17 10:04:00,0.7784,0.7785,0.7784,0.7784,1956900011.0
2008-10-17 10:05:00,0.7783,0.7784,0.7783,0.7783,1956900011.0
2008-10-17 10:06:00,0.7784,0.7785,0.7783,0.7785,1956900011.0
2008-10-17 10:07:00,0.7786,0.7786,0.7785,0.7785,1956900011.0
2008-10-17 10:08:00,0.7786,0.7786,0.7784,0.7784,1956900011.0
2008-10-17 10:09:00,0.7786,0.7786,0.7784,0.7785,1956900011.0
2008-10-17 10:10:00,0.7786,0.7786,0.7783,0.7783,1956900011.0
2008-10-17 10:11:00,0.7784,0.7784,0.7781,0.7781,1956900011.0
2008-10-17 10:12:00,0.7782,0.7784,0.7782,0.7782,1956900011.0
2008-10-17 10:13:00,0.7783,0.7784,0.7781,0.7784,1956900011.0
2008-10-17 10:14:00,0.7782,0.7783,0.7782,0.7782,1956900011.0
2008-10-17 10:15:00,0.7784,0.7784,0.7778,0.7778,1956900011.0
2008-10-17 10:16:00,0.7779,0.7779,0.7776,0.7776,1956900011.0
2008-10-17 10:17:00,0.7774,0.7775,0.7774,0.7775,1956900011.0
2008-10-17 10:18:00,0.7774,0.7775,0.7774,0.7775,1956900011.0
2008-10-17 10:19:00,0.7774,0.7774,0.7774,0.7774,1956900011.0
2008-10-17 10:20:00,0.7772,0.7773,0.7772,0.7772,1956900011.0
2008-10-17 10:21:00,0.7771,0.7772,0.777,0.777,1956900011.0
2008-10-17 10:22:00,0.7769,0.777,0.7769,0.777,1956900011.0
2008-10-17 10:23:00,0.7772,0.7772,0.777,0.777,1956900011.0
2008-10-17 10:26:00,0.7768,0.777,0.7768,0.7769,1956900011.0
2008-10-17 10:27:00,0.777,0.777,0.7769,0.777,1956900011.0
2008-10-17 10:28:00,0.7769,0.7769,0.7769,0.7769,1956900011.0
2008-10-17 10:29:00,0.777,0.7772,0.7769,0.7772,1956900011.0
2008-10-17 10:30:00,0.7774,0.7774,0.7771,0.7772,1956900011.0
2008-10-17 10:31:00,0.7771,0.7774,0.7771,0.7773,1956900011.0
2008-10-17 10:32:00,0.7775,0.7775,0.7773,0.7773,1956900011.0
2008-10-17 10:33:00,0.7774,0.7774,0.777,0.777,1956900011.0
2008-10-17 10:34:00,0.7771,0.7771,0.7769,0.7771,1956900011.0
2008-10-17 10:35:00,0.7772,0.7774,0.7772,0.7774,1956900011.0
2008-10-17 10:36:00,0.7773,0.7774,0.7773,0.7774,1956900011.0
2008-10-17 10:37:00,0.7776,0.7776,0.7775,0.7775,1956900011.0
2008-10-17 10:39:00,0.7776,0.7776,0.7776,0.7776,1956900011.0
2008-10-17 10:40:00,0.7777,0.7779,0.7777,0.7779,1956900011.0
2008-10-17 10:41:00,0.778,0.778,0.7778,0.7779,1956900011.0
2008-10-17 10:42:00,0.778,0.778,0.7779,0.7779,1956900011.0
2008-10-17 10:44:00,0.7777,0.7778,0.7777,0.7778,1956900011.0
2008-10-17 10:45:00,0.7779,0.7779,0.7777,0.7777,1956900011.0
2008-10-17 10:46:00,0.7778,0.7778,0.7776,0.7776,1956900011.0
2008-10-17 10:47:00,0.7775,0.7777,0.7775,0.7776,1956900011.0
2008-10-17 10:48:00,0.7774,0.7774,0.7772,0.7772,1956900011.0
2008-10-17 10:49:00,0.7773,0.7773,0.777,0.7772,1956900011.0
2008-10-17 10:51:00,0.7771,0.7771,0.7768,0.7769,1956900011.0
2008-10-17 10:52:00,0.7771,0.7771,0.777,0.777,1956900011.0
2008-10-17 10:53:00,0.7771,0.7776,0.7771,0.7774,1956900011.0
2008-10-17 10:54:00,0.7776,0.7776,0.7776,0.7776,1956900011.0
2008-10-17 10:55:00,0.7775,0.7776,0.7775,0.7776,1956900011.0
2008-10-17 10:56:00,0.7775,0.7776,0.7774,0.7774,1956900011.0
2008-10-17 10:57:00,0.7774,0.7774,0.77695,0.77715,1956900011.0
2008-10-17 10:58:00,0.7772,0.7774,0.7769,0.7769,1140800009.0
2008-10-17 10:59:00,0.7771,0.7773,0.7771,0.7771,1140800009.0
2008-10-17 11:00:00,0.7773,0.7773,0.77705,0.77705,1140800009.0
2008-10-17 11:01:00,0.777,0.7771,0.777,0.7771,1961200001.0
2008-10-17 11:02:00,0.7771,0.77735,0.7771,0.77725,1961200001.0
2008-10-17 11:03:00,0.7774,0.7774,0.7774,0.7774,2048900009.0
2008-10-17 11:04:00,0.7773,0.7773,0.7773,0.7773,2048900009.0
2008-10-17 11:05:00,0.7772,0.7773,0.7772,0.7773,2048900009.0
2008-10-17 11:07:00,0.77735,0.77755,0.7773,0.7775,2048900009.0
2008-10-17 11:08:00,0.7773,0.7773,0.7772,0.7772,2115700035.0
2008-10-17 11:09:00,0.7773,0.7773,0.7772,0.7772,2115700035.0
2008-10-17 11:10:00,0.777,0.777,0.7769,0.7769,2115700035.0
2008-10-17 11:11:00,0.7767,0.7767,0.7766,0.7766,2115700035.0
2008-10-17 11:12:00,0.7767,0.7768,0.7766,0.7768,2115700035.0
2008-10-17 11:13:00,0.7764,0.7766,0.7764,0.7765,2115700035.0
2008-10-17 11:15:00,0.7766,0.7766,0.7766,0.7766,2115700035.0
2008-10-17 11:16:00,0.7768,0.777,0.7765,0.777,2115700035.0
2008-10-17 11:17:00,0.7772,0.7772,0.7771,0.7771,2115700035.0
2008-10-17 11:18:00,0.7773,0.7773,0.7772,0.7773,2115700035.0
2008-10-17 11:19:00,0.7771,0.7772,0.777,0.777,2115700035.0
2008-10-17 11:20:00,0.7768,0.7768,0.7767,0.7768,2115700035.0
2008-10-17 11:21:00,0.7766,0.7766,0.7764,0.7764,2115700035.0
2008-10-17 11:22:00,0.7765,0.777,0.7765,0.7765,2115700035.0
2008-10-17 11:23:00,0.7766,0.7766,0.7765,0.7765,2115700035.0
2008-10-17 11:24:00,0.7764,0.7765,0.7763,0.7765,2115700035.0
2008-10-17 11:25:00,0.7763,0.7765,0.7763,0.7764,2115700035.0
2008-10-17 11:26:00,0.777,0.7771,0.777,0.7771,2115700035.0
2008-10-17 11:27:00,0.777,0.777,0.7765,0.7766,2115700035.0
2008-10-17 11:28:00,0.7767,0.7767,0.7767,0.7767,2115700035.0
2008-10-17 11:29:00,0.777,0.777,0.7768,0.7768,2115700035.0
2008-10-17 11:30:00,0.7771,0.7771,0.777,0.777,2115700035.0
2008-10-17 11:31:00,0.7772,0.7772,0.777,0.777,2115700035.0
2008-10-17 11:32:00,0.7769,0.7772,0.7769,0.7772,2115700035.0
2008-10-17 11:33:00,0.7771,0.7773,0.7769,0.777,2115700035.0
2008-10-17 11:34:00,0.7766,0.777,0.7766,0.7766,2115700035.0
2008-10-17 11:35:00,0.7765,0.7765,0.7763,0.7765,2115700035.0
2008-10-17 11:36:00,0.7766,0.7766,0.7764,0.7764,2115700035.0
2008-10-17 11:37:00,0.7761,0.7762,0.7759,0.7761,2115700035.0
2008-10-17 11:38:00,0.7763,0.7764,0.7762,0.7763,2115700035.0
2008-10-17 11:39:00,0.7761,0.7761,0.7761,0.7761,2115700035.0
2008-10-17 11:40:00,0.7762,0.7763,0.7761,0.7763,2115700035.0
2008-10-17 11:41:00,0.7762,0.7762,0.7759,0.7759,2115700035.0
2008-10-17 11:42:00,0.7754,0.7757,0.7754,0.7757,2115700035.0
2008-10-17 11:43:00,0.7756,0.7756,0.7755,0.7756,2115700035.0
2008-10-17 11:44:00,0.7757,0.7758,0.7757,0.7758,2115700035.0
2008-10-17 11:45:00,0.7754,0.7754,0.7748,0.7748,2115700035.0
2008-10-17 11:46:00,0.775,0.775,0.775,0.775,2115700035.0
2008-10-17 11:47:00,0.7752,0.7752,0.7752,0.7752,2115700035.0
2008-10-17 11:48:00,0.7753,0.7753,0.7753,0.7753,2115700035.0
2008-10-17 11:49:00,0.7754,0.7755,0.7753,0.7753,2115700035.0
2008-10-17 11:50:00,0.7752,0.7753,0.7751,0.7751,2115700035.0
2008-10-17 11:51:00,0.775,0.7751,0.775,0.7751,2115700035.0
2008-10-17 11:52:00,0.775,0.7751,0.775,0.775,2115700035.0
2008-10-17 11:53:00,0.7752,0.7753,0.7752,0.7752,2115700035.0
2008-10-17 11:54:00,0.7753,0.7754,0.7752,0.7752,2115700035.0
2008-10-17 11:55:00,0.7753,0.7753,0.7752,0.7753,2115700035.0
2008-10-17 11:57:00,0.7752,0.7753,0.7752,0.7753,2115700035.0
2008-10-17 11:58:00,0.7751,0.7751,0.7751,0.7751,2115700035.0
2008-10-17 11:59:00,0.775,0.7751,0.775,0.7751,2115700035.0
2008-10-17 12:00:00,0.7752,0.7752,0.775,0.7751,2115700035.0
2008-10-17 12:01:00,0.775,0.775,0.775,0.775,2115700035.0
2008-10-17 12:02:00,0.7751,0.7751,0.7749,0.7749,2115700035.0
2008-10-17 12:03:00,0.7751,0.7752,0.7751,0.7752,2115700035.0
2008-10-17 12:04:00,0.7753,0.7753,0.7752,0.7752,2115700035.0
2008-10-17 12:05:00,0.775,0.775,0.775,0.775,2115700035.0
2008-10-17 12:06:00,0.7749,0.7751,0.7748,0.775,2115700035.0
2008-10-17 12:07:00,0.7749,0.775,0.7749,0.775,2115700035.0
2008-10-17 12:08:00,0.7751,0.7751,0.7748,0.7748,2115700035.0
2008-10-17 12:09:00,0.7749,0.775,0.7749,0.775,2115700035.0
2008-10-17 12:10:00,0.7749,0.7749,0.7745,0.7745,2115700035.0
2008-10-17 12:11:00,0.7746,0.7747,0.7745,0.7746,2115700035.0
2008-10-17 12:12:00,0.7748,0.775,0.7745,0.7749,2115700035.0
2008-10-17 12:13:00,0.775,0.775,0.7748,0.775,2115700035.0
2008-10-17 12:14:00,0.7749,0.775,0.7748,0.7749,2115700035.0
2008-10-17 12:15:00,0.7748,0.7748,0.7747,0.7747,2115700035.0
2008-10-17 12:16:00,0.7748,0.7749,0.7747,0.7749,2115700035.0
2008-10-17 12:17:00,0.77505,0.77525,0.775,0.77525,2115700035.0
2008-10-17 12:19:00,0.7754,0.7758,0.7754,0.7758,1852200015.0
2008-10-17 12:20:00,0.7757,0.7758,0.7755,0.7758,1852200015.0
2008-10-17 12:21:00,0.7757,0.7757,0.7754,0.7755,1852200015.0
2008-10-17 12:22:00,0.7756,0.7757,0.7756,0.7757,1852200015.0
2008-10-17 12:23:00,0.7754,0.7754,0.7752,0.7753,1852200015.0
2008-10-17 12:24:00,0.7752,0.7753,0.7752,0.7752,1852200015.0
2008-10-17 12:25:00,0.7748,0.775,0.7748,0.775,1852200015.0
2008-10-17 12:26:00,0.77495,0.77495,0.7748,0.77485,1852200015.0
2008-10-17 12:27:00,0.7752,0.7754,0.7752,0.7754,1633300003.0
2008-10-17 12:28:00,0.7752,0.7752,0.775,0.775,1633300003.0
2008-10-17 12:29:00,0.7749,0.7749,0.7747,0.7747,1633300003.0
2008-10-17 12:30:00,0.7746,0.7747,0.7746,0.7747,1633300003.0
2008-10-17 12:31:00,0.7748,0.7748,0.7748,0.7748,1633300003.0
2008-10-17 12:32:00,0.7749,0.775,0.7748,0.775,1633300003.0
2008-10-17 12:33:00,0.7749,0.775,0.7748,0.7748,1633300003.0
2008-10-17 12:34:00,0.7752,0.7752,0.7751,0.7751,1633300003.0
2008-10-17 12:36:00,0.775,0.775,0.775,0.775,1633300003.0
2008-10-17 12:37:00,0.775,0.77505,0.7748,0.77505,1633300003.0
2008-10-17 12:38:00,0.7749,0.7749,0.7746,0.7747,1662599985.0
2008-10-17 12:39:00,0.7746,0.7747,0.7745,0.7745,1662599985.0
2008-10-17 12:40:00,0.7746,0.7747,0.7745,0.7745,1662599985.0
2008-10-17 12:41:00,0.7746,0.7746,0.7744,0.7744,1662599985.0
2008-10-17 12:42:00,0.7745,0.7746,0.7745,0.7746,1662599985.0
2008-10-17 12:43:00,0.7745,0.7746,0.7745,0.7746,1662599985.0
2008-10-17 12:44:00,0.7744,0.7745,0.7744,0.7744,1662599985.0
2008-10-17 12:45:00,0.7745,0.7746,0.7745,0.7746,1662599985.0
2008-10-17 12:46:00,0.7747,0.7747,0.7746,0.7746,1662599985.0
2008-10-17 12:47:00,0.7747,0.7747,0.7744,0.7744,1662599985.0
2008-10-17 12:48:00,0.7743,0.7746,0.7743,0.7745,1662599985.0
2008-10-17 12:49:00,0.7746,0.7747,0.7745,0.7745,1662599985.0
2008-10-17 12:50:00,0.7746,0.7746,0.7745,0.7746,1662599985.0
2008-10-17 12:51:00,0.7745,0.7746,0.7745,0.7746,1662599985.0
2008-10-17 12:52:00,0.7746,0.7747,0.77455,0.77465,1662599985.0
2008-10-17 12:53:00,0.7746,0.7748,0.7746,0.7747,1419499995.0
2008-10-17 12:54:00,0.7748,0.7748,0.7746,0.7747,1419499995.0
2008-10-17 12:55:00,0.7748,0.7748,0.7745,0.7745,1419499995.0
2008-10-17 12:56:00,0.7744,0.7746,0.7744,0.7745,1419499995.0
2008-10-17 12:57:00,0.7746,0.7746,0.7744,0.7744,1419499995.0
2008-10-17 12:58:00,0.7743,0.7748,0.7743,0.7746,1419499995.0
2008-10-17 12:59:00,0.7747,0.7748,0.7745,0.7745,1419499995.0
2008-10-17 13:00:00,0.7746,0.7747,0.7744,0.7746,1419499995.0
2008-10-17 13:01:00,0.7745,0.775,0.7745,0.775,1419499995.0
2008-10-17 13:02:00,0.7749,0.7753,0.7749,0.7752,1419499995.0
2008-10-17 13:03:00,0.7751,0.7752,0.7751,0.7752,1419499995.0
2008-10-17 13:04:00,0.7751,0.7751,0.775,0.775,1419499995.0
2008-10-17 13:05:00,0.77505,0.77505,0.775,0.77505,1419499995.0
2008-10-17 13:06:00,0.7752,0.7753,0.7751,0.7752,1385000007.0
2008-10-17 13:07:00,0.7752,0.77535,0.7752,0.7752,1385000007.0
2008-10-17 13:08:00,0.7753,0.7755,0.7752,0.7755,1423315995.0
2008-10-17 13:09:00,0.7754,0.7756,0.7753,0.7755,1423315995.0
2008-10-17 13:10:00,0.7754,0.7755,0.7754,0.7755,1423315995.0
2008-10-17 13:11:00,0.7754,0.7756,0.7754,0.7755,1423315995.0
2008-10-17 13:12:00,0.7756,0.7756,0.7754,0.7755,1423315995.0
2008-10-17 13:13:00,0.7756,0.7758,0.7755,0.7757,1423315995.0
2008-10-17 13:14:00,0.7758,0.7762,0.7757,0.7761,1423315995.0
2008-10-17 13:15:00,0.776,0.776,0.7757,0.7757,1423315995.0
2008-10-17 13:16:00,0.7756,0.7758,0.7754,0.7755,1423315995.0
2008-10-17 13:17:00,0.7756,0.7756,0.7755,0.7755,1423315995.0
2008-10-17 13:18:00,0.7754,0.7756,0.7754,0.7754,1423315995.0
2008-10-17 13:19:00,0.7755,0.7756,0.7754,0.7756,1423315995.0
2008-10-17 13:20:00,0.7757,0.7758,0.7756,0.7757,1423315995.0
2008-10-17 13:21:00,0.7756,0.7763,0.7756,0.7763,1423315995.0
2008-10-17 13:22:00,0.7762,0.7763,0.7761,0.7762,1423315995.0
2008-10-17 13:23:00,0.7761,0.7761,0.7755,0.7756,1423315995.0
2008-10-17 13:24:00,0.7755,0.7756,0.7755,0.7755,1423315995.0
2008-10-17 13:25:00,0.7756,0.7756,0.7754,0.7755,1423315995.0
2008-10-17 13:26:00,0.7756,0.7756,0.7751,0.7755,1423315995.0
2008-10-17 13:27:00,0.7754,0.7755,0.7754,0.7755,1423315995.0
2008-10-17 13:28:00,0.7754,0.7755,0.7753,0.7754,1423315995.0
2008-10-17 13:29:00,0.7753,0.7754,0.7751,0.7751,1423315995.0
2008-10-17 13:30:00,0.7752,0.7753,0.775,0.7751,1423315995.0
2008-10-17 13:31:00,0.7752,0.7753,0.7751,0.7751,1423315995.0
2008-10-17 13:32:00,0.7752,0.7752,0.775,0.775,1423315995.0
2008-10-17 13:33:00,0.7749,0.7752,0.7749,0.7752,1423315995.0
2008-10-17 13:34:00,0.7751,0.7752,0.7751,0.7751,1423315995.0
2008-10-17 13:35:00,0.7752,0.7753,0.7751,0.7752,1423315995.0
2008-10-17 13:36:00,0.7753,0.7753,0.775,0.7751,1423315995.0
2008-10-17 13:37:00,0.775,0.7751,0.7749,0.7751,1423315995.0
2008-10-17 13:38:00,0.775,0.7751,0.7748,0.7749,1423315995.0
2008-10-17 13:39:00,0.7748,0.7749,0.7747,0.7748,1423315995.0
2008-10-17 13:40:00,0.7747,0.775,0.7747,0.7749,1423315995.0
2008-10-17 13:41:00,0.7748,0.7749,0.7747,0.7748,1423315995.0
2008-10-17 13:42:00,0.7749,0.7752,0.7748,0.7752,1423315995.0
2008-10-17 13:43:00,0.7751,0.7752,0.7749,0.775,1423315995.0
2008-10-17 13:44:00,0.7751,0.7751,0.7748,0.7749,1423315995.0
2008-10-17 13:45:00,0.7748,0.7749,0.7747,0.7747,1423315995.0
2008-10-17 13:46:00,0.7746,0.7748,0.7746,0.7748,1423315995.0
2008-10-17 13:47:00,0.7747,0.7748,0.7747,0.7748,1423315995.0
2008-10-17 13:48:00,0.7747,0.7748,0.7747,0.7748,1423315995.0
2008-10-17 13:49:00,0.7747,0.7748,0.7747,0.7748,1423315995.0
2008-10-17 13:50:00,0.7749,0.7751,0.7749,0.775,1423315995.0
2008-10-17 13:51:00,0.7749,0.7749,0.7749,0.7749,1423315995.0
2008-10-17 13:52:00,0.775,0.775,0.7749,0.7749,1423315995.0
2008-10-17 13:53:00,0.775,0.775,0.7747,0.7747,1423315995.0
2008-10-17 13:54:00,0.7748,0.7749,0.7747,0.7749,1423315995.0
2008-10-17 13:55:00,0.775,0.775,0.7748,0.7749,1423315995.0
2008-10-17 13:56:00,0.7748,0.7749,0.7748,0.7748,1423315995.0
2008-10-17 13:57:00,0.7749,0.775,0.7747,0.7748,1423315995.0
2008-10-17 13:58:00,0.7747,0.7748,0.7747,0.7748,1423315995.0
2008-10-17 13:59:00,0.7749,0.7749,0.7748,0.7748,1423315995.0
2008-10-17 14:00:00,0.7749,0.7749,0.7748,0.7748,1423315995.0
2008-10-17 14:01:00,0.7747,0.7748,0.7747,0.7748,1423315995.0
2008-10-17 14:02:00,0.7747,0.7748,0.7746,0.7746,1423315995.0
2008-10-17 14:03:00,0.7747,0.7752,0.7746,0.7751,1423315995.0
2008-10-17 14:04:00,0.775,0.7751,0.7747,0.7747,1423315995.0
2008-10-17 14:05:00,0.7748,0.7749,0.7746,0.7748,1423315995.0
2008-10-17 14:06:00,0.7747,0.7749,0.7747,0.7747,1423315995.0
2008-10-17 14:07:00,0.7746,0.7748,0.7746,0.7748,1423315995.0
2008-10-17 14:08:00,0.7747,0.7747,0.7745,0.7745,1423315995.0
2008-10-17 14:09:00,0.7744,0.7747,0.7744,0.7746,1423315995.0
2008-10-17 14:10:00,0.7747,0.7748,0.7746,0.7748,1423315995.0
2008-10-17 14:11:00,0.7747,0.7748,0.7747,0.7748,1423315995.0
2008-10-17 14:12:00,0.7749,0.7749,0.7748,0.7748,1423315995.0
2008-10-17 14:13:00,0.7747,0.7748,0.7747,0.7748,1423315995.0
2008-10-17 14:14:00,0.7747,0.775,0.7747,0.7749,1423315995.0
2008-10-17 14:15:00,0.775,0.7753,0.7749,0.7751,1423315995.0
2008-10-17 14:16:00,0.7752,0.7753,0.7752,0.7753,1423315995.0
2008-10-17 14:17:00,0.7752,0.7753,0.7752,0.7753,1423315995.0
2008-10-17 14:18:00,0.7752,0.7755,0.7752,0.7755,1423315995.0
2008-10-17 14:19:00,0.7754,0.7755,0.7753,0.7754,1423315995.0
2008-10-17 14:20:00,0.7756,0.776,0.7756,0.776,1423315995.0
2008-10-17 14:21:00,0.7759,0.7761,0.7759,0.776,1423315995.0
2008-10-17 14:22:00,0.7759,0.7762,0.7759,0.776,1423315995.0
2008-10-17 14:23:00,0.7759,0.7761,0.7759,0.776,1423315995.0
2008-10-17 14:24:00,0.7759,0.776,0.7759,0.7759,1423315995.0
2008-10-17 14:25:00,0.776,0.776,0.7758,0.7758,1423315995.0
2008-10-17 14:26:00,0.7757,0.7758,0.7757,0.7758,1423315995.0
2008-10-17 14:27:00,0.7759,0.7759,0.7758,0.7758,1423315995.0
2008-10-17 14:28:00,0.7759,0.7761,0.7759,0.776,1423315995.0
2008-10-17 14:29:00,0.7761,0.7761,0.7759,0.7759,1423315995.0
2008-10-17 14:30:00,0.776,0.7761,0.7757,0.776,1423315995.0
2008-10-17 14:31:00,0.7759,0.7761,0.7758,0.7761,1423315995.0
2008-10-17 14:32:00,0.776,0.7762,0.776,0.7761,1423315995.0
2008-10-17 14:33:00,0.776,0.776,0.7758,0.776,1423315995.0
2008-10-17 14:34:00,0.7759,0.776,0.7758,0.776,1423315995.0
2008-10-17 14:35:00,0.7761,0.7762,0.776,0.7762,1423315995.0
2008-10-17 14:36:00,0.7761,0.7761,0.7759,0.776,1423315995.0
2008-10-17 14:37:00,0.7761,0.7764,0.7759,0.7762,1423315995.0
2008-10-17 14:38:00,0.7761,0.7763,0.7759,0.7759,1423315995.0
2008-10-17 14:39:00,0.7757,0.7759,0.7756,0.7757,1423315995.0
2008-10-17 14:40:00,0.7756,0.776,0.7756,0.7759,1423315995.0
2008-10-17 14:41:00,0.7758,0.7758,0.7754,0.7757,1423315995.0
2008-10-17 14:42:00,0.7758,0.7759,0.7755,0.7755,1423315995.0
2008-10-17 14:43:00,0.7756,0.7756,0.7755,0.7756,1423315995.0
2008-10-17 14:44:00,0.7757,0.7757,0.7757,0.7757,1423315995.0
2008-10-17 14:45:00,0.7758,0.7761,0.7757,0.7759,1423315995.0
2008-10-17 14:46:00,0.7758,0.7759,0.7757,0.7759,1423315995.0
2008-10-17 14:47:00,0.776,0.7761,0.7759,0.776,1423315995.0
2008-10-17 14:48:00,0.7761,0.7762,0.7754,0.7754,1423315995.0
2008-10-17 14:49:00,0.7753,0.7755,0.7752,0.7754,1423315995.0
2008-10-17 14:50:00,0.7755,0.7756,0.7752,0.7753,1423315995.0
2008-10-17 14:51:00,0.7752,0.7754,0.7752,0.7753,1423315995.0
2008-10-17 14:52:00,0.7754,0.7755,0.7753,0.7755,1423315995.0
2008-10-17 14:53:00,0.7756,0.7758,0.7755,0.7758,1423315995.0
2008-10-17 14:54:00,0.7759,0.7761,0.7759,0.7759,1423315995.0
2008-10-17 14:55:00,0.776,0.776,0.7757,0.7758,1423315995.0
2008-10-17 14:56:00,0.7759,0.7761,0.7757,0.7759,1423315995.0
2008-10-17 14:57:00,0.7758,0.776,0.7757,0.7759,1423315995.0
2008-10-17 14:58:00,0.7758,0.776,0.7757,0.776,1423315995.0
2008-10-17 14:59:00,0.7761,0.7765,0.776,0.7762,1423315995.0
2008-10-17 15:00:00,0.7763,0.7763,0.7759,0.7759,1423315995.0
2008-10-17 15:01:00,0.776,0.7761,0.7758,0.7761,1423315995.0
2008-10-17 15:02:00,0.776,0.776,0.7758,0.7758,1423315995.0
2008-10-17 15:03:00,0.7757,0.7758,0.7757,0.7758,1423315995.0
2008-10-17 15:04:00,0.7757,0.7763,0.7757,0.7762,1423315995.0
2008-10-17 15:05:00,0.7761,0.7764,0.7761,0.7763,1423315995.0
2008-10-17 15:06:00,0.7762,0.7763,0.7758,0.7761,1423315995.0
2008-10-17 15:07:00,0.776,0.776,0.7756,0.7757,1423315995.0
2008-10-17 15:08:00,0.7758,0.7759,0.7756,0.7758,1423315995.0
2008-10-17 15:09:00,0.7759,0.776,0.7758,0.7759,1423315995.0
2008-10-17 15:10:00,0.7758,0.776,0.7757,0.776,1423315995.0
2008-10-17 15:11:00,0.7761,0.7761,0.7759,0.776,1423315995.0
2008-10-17 15:12:00,0.7759,0.776,0.7759,0.7759,1423315995.0
2008-10-17 15:13:00,0.7758,0.776,0.7757,0.7758,1423315995.0
2008-10-17 15:14:00,0.7757,0.7758,0.7757,0.7758,1423315995.0
2008-10-17 15:15:00,0.7757,0.7758,0.7757,0.7758,1423315995.0
2008-10-17 15:16:00,0.7757,0.7757,0.7753,0.7756,1423315995.0
2008-10-17 15:17:00,0.7757,0.7758,0.7754,0.7758,1423315995.0
2008-10-17 15:18:00,0.7759,0.7759,0.7758,0.7759,1423315995.0
2008-10-17 15:19:00,0.7758,0.7761,0.7758,0.776,1423315995.0
2008-10-17 15:20:00,0.7759,0.7761,0.7758,0.7761,1423315995.0
2008-10-17 15:21:00,0.7762,0.7763,0.7761,0.7763,1423315995.0
2008-10-17 15:22:00,0.7762,0.7765,0.7762,0.7765,1423315995.0
2008-10-17 15:23:00,0.7764,0.7767,0.7764,0.7766,1423315995.0
2008-10-17 15:24:00,0.7767,0.7768,0.7766,0.7767,1423315995.0
2008-10-17 15:25:00,0.7768,0.7768,0.7767,0.7768,1423315995.0
2008-10-17 15:26:00,0.7767,0.7768,0.7767,0.7767,1423315995.0
2008-10-17 15:27:00,0.7768,0.7771,0.7766,0.7769,1423315995.0
2008-10-17 15:28:00,0.7768,0.7768,0.7765,0.7765,1423315995.0
2008-10-17 15:29:00,0.7764,0.7765,0.7763,0.7764,1423315995.0
2008-10-17 15:30:00,0.7763,0.7768,0.7763,0.7768,1423315995.0
2008-10-17 15:31:00,0.7767,0.7771,0.7766,0.777,1423315995.0
2008-10-17 15:32:00,0.7769,0.7769,0.7762,0.7762,1423315995.0
2008-10-17 15:33:00,0.7763,0.7763,0.7759,0.776,1423315995.0
2008-10-17 15:34:00,0.7759,0.7762,0.7759,0.7761,1423315995.0
2008-10-17 15:35:00,0.7762,0.7765,0.7761,0.7764,1423315995.0
2008-10-17 15:36:00,0.7763,0.7769,0.7763,0.7768,1423315995.0
2008-10-17 15:37:00,0.7767,0.7768,0.7767,0.7768,1423315995.0
2008-10-17 15:38:00,0.7767,0.7768,0.7763,0.7765,1423315995.0
2008-10-17 15:39:00,0.7766,0.7767,0.7765,0.7766,1423315995.0
2008-10-17 15:40:00,0.7765,0.777,0.7765,0.7768,1423315995.0
2008-10-17 15:41:00,0.7769,0.7775,0.7769,0.7773,1423315995.0
2008-10-17 15:42:00,0.7774,0.7776,0.7772,0.7773,1423315995.0
2008-10-17 15:43:00,0.7774,0.7774,0.7773,0.7773,1423315995.0
2008-10-17 15:44:00,0.7774,0.7775,0.7773,0.7775,1423315995.0
2008-10-17 15:45:00,0.7776,0.7779,0.7775,0.7779,1423315995.0
2008-10-17 15:46:00,0.778,0.7782,0.7779,0.7779,1423315995.0
2008-10-17 15:47:00,0.7778,0.7779,0.7775,0.7776,1423315995.0
2008-10-17 15:48:00,0.7775,0.7776,0.7772,0.7776,1423315995.0
2008-10-17 15:49:00,0.7775,0.7776,0.7774,0.7776,1423315995.0
2008-10-17 15:50:00,0.7775,0.7777,0.7775,0.7777,1423315995.0
2008-10-17 15:51:00,0.7776,0.7777,0.7776,0.7776,1423315995.0
2008-10-17 15:52:00,0.7777,0.7777,0.7776,0.7777,1423315995.0
2008-10-17 15:53:00,0.7779,0.7779,0.7778,0.7778,1423315995.0
2008-10-17 15:54:00,0.7779,0.7782,0.7779,0.7781,1423315995.0
2008-10-17 15:55:00,0.778,0.7781,0.7776,0.7776,1423315995.0
2008-10-17 15:56:00,0.7777,0.7779,0.7776,0.7778,1423315995.0
2008-10-17 15:57:00,0.7777,0.7777,0.7774,0.7775,1423315995.0
2008-10-17 15:58:00,0.7774,0.7777,0.7774,0.7776,1423315995.0
2008-10-17 15:59:00,0.7777,0.7782,0.7775,0.778,1423315995.0
2008-10-17 16:00:00,0.7779,0.7783,0.7777,0.778,1423315995.0
2008-10-17 16:01:00,0.7779,0.7785,0.7778,0.7785,1423315995.0
2008-10-17 16:02:00,0.7784,0.7784,0.7779,0.7779,1423315995.0
2008-10-17 16:03:00,0.778,0.7785,0.7779,0.7782,1423315995.0
2008-10-17 16:04:00,0.7783,0.7783,0.778,0.778,1423315995.0
2008-10-17 16:05:00,0.7781,0.7781,0.7778,0.7779,1423315995.0
2008-10-17 16:06:00,0.778,0.778,0.7774,0.7774,1423315995.0
2008-10-17 16:07:00,0.7775,0.7778,0.7772,0.7778,1423315995.0
2008-10-17 16:08:00,0.7777,0.7778,0.7775,0.7776,1423315995.0
2008-10-17 16:09:00,0.7777,0.778,0.7776,0.7776,1423315995.0
2008-10-17 16:10:00,0.7775,0.7778,0.7775,0.7777,1423315995.0
2008-10-17 16:11:00,0.7778,0.7779,0.7777,0.7779,1423315995.0
2008-10-17 16:12:00,0.778,0.7781,0.7779,0.778,1423315995.0
2008-10-17 16:13:00,0.7779,0.7782,0.7779,0.778,1423315995.0
2008-10-17 16:14:00,0.7779,0.7781,0.7777,0.7778,1423315995.0
2008-10-17 16:15:00,0.7779,0.7782,0.7778,0.7782,1423315995.0
2008-10-17 16:16:00,0.7781,0.7783,0.778,0.7782,1423315995.0
2008-10-17 16:17:00,0.7783,0.7795,0.7783,0.7794,1423315995.0
2008-10-17 16:18:00,0.7793,0.7795,0.7791,0.7792,1423315995.0
2008-10-17 16:19:00,0.7791,0.7792,0.7789,0.7789,1423315995.0
2008-10-17 16:20:00,0.779,0.779,0.7786,0.7789,1423315995.0
2008-10-17 16:21:00,0.7788,0.7791,0.7788,0.7789,1423315995.0
2008-10-17 16:22:00,0.779,0.7796,0.779,0.7796,1423315995.0
2008-10-17 16:23:00,0.7795,0.7796,0.7793,0.7793,1423315995.0
2008-10-17 16:24:00,0.7792,0.7793,0.7789,0.7791,1423315995.0
2008-10-17 16:25:00,0.7792,0.7796,0.779,0.7796,1423315995.0
2008-10-17 16:26:00,0.7797,0.7801,0.7797,0.7797,1423315995.0
2008-10-17 16:27:00,0.7796,0.7798,0.7794,0.7796,1423315995.0
2008-10-17 16:28:00,0.7795,0.7797,0.7795,0.7796,1423315995.0
2008-10-17 16:29:00,0.7797,0.7797,0.7794,0.7794,1423315995.0
2008-10-17 16:30:00,0.7795,0.7795,0.7789,0.7792,1423315995.0
2008-10-17 16:31:00,0.7791,0.7792,0.7784,0.7786,1423315995.0
2008-10-17 16:32:00,0.7785,0.7788,0.7785,0.7786,1423315995.0
2008-10-17 16:33:00,0.7787,0.7788,0.7784,0.7785,1423315995.0
2008-10-17 16:34:00,0.7786,0.7786,0.7782,0.7783,1423315995.0
2008-10-17 16:35:00,0.7782,0.7785,0.7782,0.7784,1423315995.0
2008-10-17 16:36:00,0.7785,0.7787,0.7784,0.7784,1423315995.0
2008-10-17 16:37:00,0.7783,0.7787,0.7783,0.7784,1423315995.0
2008-10-17 16:38:00,0.7785,0.7785,0.7782,0.7784,1423315995.0
2008-10-17 16:39:00,0.7785,0.779,0.7784,0.7789,1423315995.0
2008-10-17 16:40:00,0.779,0.7791,0.7789,0.779,1423315995.0
2008-10-17 16:41:00,0.7791,0.7793,0.7791,0.7793,1423315995.0
2008-10-17 16:42:00,0.7792,0.7797,0.7792,0.7795,1423315995.0
2008-10-17 16:43:00,0.7797,0.7798,0.7795,0.7798,1423315995.0
2008-10-17 16:44:00,0.7799,0.7803,0.7799,0.7802,1423315995.0
2008-10-17 16:45:00,0.7801,0.7802,0.7795,0.7802,1423315995.0
2008-10-17 16:46:00,0.7803,0.7803,0.7801,0.7802,1423315995.0
2008-10-17 16:47:00,0.7803,0.7807,0.7802,0.7805,1423315995.0
2008-10-17 16:48:00,0.7806,0.7809,0.7804,0.7807,1423315995.0
2008-10-17 16:49:00,0.7806,0.7808,0.7805,0.7807,1423315995.0
2008-10-17 16:50:00,0.7808,0.7808,0.7804,0.7805,1423315995.0
2008-10-17 16:51:00,0.7804,0.7805,0.7802,0.7803,1423315995.0
2008-10-17 16:52:00,0.7802,0.7806,0.7802,0.7805,1423315995.0
2008-10-17 16:53:00,0.7804,0.7806,0.7804,0.7806,1423315995.0
2008-10-17 16:54:00,0.7805,0.7806,0.7801,0.7802,1423315995.0
2008-10-17 16:55:00,0.7803,0.7807,0.7803,0.7807,1423315995.0
2008-10-17 16:56:00,0.7806,0.7807,0.7805,0.7807,1423315995.0
2008-10-17 16:57:00,0.7806,0.7807,0.7805,0.7806,1423315995.0
2008-10-17 16:58:00,0.7805,0.7806,0.7804,0.7805,1423315995.0
2008-10-17 16:59:00,0.7804,0.7804,0.7795,0.7795,1423315995.0
2008-10-17 17:00:00,0.7794,0.78,0.7794,0.78,1423315995.0
2008-10-17 17:01:00,0.7799,0.78,0.7797,0.7798,1423315995.0
2008-10-17 17:02:00,0.7797,0.7798,0.7795,0.7795,1423315995.0
2008-10-17 17:03:00,0.7797,0.7799,0.7795,0.7797,1423315995.0
2008-10-17 17:04:00,0.7795,0.7797,0.7795,0.7797,1423315995.0
2008-10-17 17:05:00,0.7795,0.7803,0.7795,0.7799,1423315995.0
2008-10-17 17:06:00,0.7798,0.7801,0.7797,0.78,1423315995.0
2008-10-17 17:07:00,0.7801,0.7803,0.7799,0.7803,1423315995.0
2008-10-17 17:08:00,0.7802,0.7803,0.7799,0.7803,1423315995.0
2008-10-17 17:09:00,0.7802,0.7805,0.7802,0.7803,1423315995.0
2008-10-17 17:10:00,0.7804,0.7806,0.7802,0.7806,1423315995.0
2008-10-17 17:11:00,0.7805,0.7806,0.78,0.7801,1423315995.0
2008-10-17 17:12:00,0.78,0.7801,0.7795,0.7797,1423315995.0
2008-10-17 17:13:00,0.7795,0.7798,0.7795,0.7798,1423315995.0
2008-10-17 17:14:00,0.7799,0.7803,0.7798,0.7803,1423315995.0
2008-10-17 17:15:00,0.7804,0.7805,0.7801,0.7802,1423315995.0
2008-10-17 17:16:00,0.7801,0.7801,0.7797,0.7799,1423315995.0
2008-10-17 17:17:00,0.78,0.7801,0.78,0.78,1423315995.0
2008-10-17 17:18:00,0.7799,0.7799,0.7795,0.7797,1423315995.0
2008-10-17 17:19:00,0.7798,0.78,0.7797,0.7797,1423315995.0
2008-10-17 17:20:00,0.7795,0.7799,0.7795,0.7799,1423315995.0
2008-10-17 17:21:00,0.7797,0.7798,0.7795,0.7795,1423315995.0
2008-10-17 17:22:00,0.7794,0.7795,0.7794,0.7794,1423315995.0
2008-10-17 17:23:00,0.7795,0.7797,0.7793,0.7795,1423315995.0
2008-10-17 17:24:00,0.7797,0.7797,0.7793,0.7794,1423315995.0
2008-10-17 17:25:00,0.7793,0.7795,0.7793,0.7795,1423315995.0
2008-10-17 17:26:00,0.7794,0.7797,0.7793,0.7793,1423315995.0
2008-10-17 17:27:00,0.7792,0.7793,0.7791,0.7793,1423315995.0
2008-10-17 17:28:00,0.7794,0.7794,0.779,0.7792,1423315995.0
2008-10-17 17:29:00,0.7793,0.7795,0.7792,0.7793,1423315995.0
2008-10-17 17:30:00,0.7791,0.7792,0.7789,0.779,1423315995.0
2008-10-17 17:31:00,0.7789,0.7794,0.7789,0.7794,1423315995.0
2008-10-17 17:32:00,0.7793,0.7795,0.7792,0.7793,1423315995.0
2008-10-17 17:33:00,0.7792,0.7794,0.7791,0.7793,1423315995.0
2008-10-17 17:34:00,0.7794,0.7797,0.7794,0.7795,1423315995.0
2008-10-17 17:35:00,0.7797,0.7797,0.779,0.7791,1423315995.0
2008-10-17 17:36:00,0.7792,0.7795,0.7791,0.7791,1423315995.0
2008-10-17 17:37:00,0.7792,0.7794,0.7791,0.7793,1423315995.0
2008-10-17 17:38:00,0.7792,0.7793,0.7791,0.7793,1423315995.0
2008-10-17 17:39:00,0.7792,0.7792,0.7788,0.7788,1423315995.0
2008-10-17 17:40:00,0.7787,0.7788,0.7785,0.7788,1423315995.0
2008-10-17 17:41:00,0.7787,0.779,0.7785,0.7789,1423315995.0
2008-10-17 17:42:00,0.779,0.7792,0.7789,0.7792,1423315995.0
2008-10-17 17:43:00,0.7791,0.7792,0.7789,0.779,1423315995.0
2008-10-17 17:44:00,0.7789,0.779,0.7788,0.7788,1423315995.0
2008-10-17 17:45:00,0.7787,0.7789,0.7787,0.7789,1423315995.0
2008-10-17 17:46:00,0.7788,0.7789,0.7787,0.7787,1423315995.0
2008-10-17 17:47:00,0.7788,0.7789,0.7785,0.7788,1423315995.0
2008-10-17 17:48:00,0.7787,0.7789,0.7783,0.7783,1423315995.0
2008-10-17 17:49:00,0.7782,0.7782,0.7774,0.7777,1423315995.0
2008-10-17 17:50:00,0.7778,0.7781,0.7778,0.778,1423315995.0
2008-10-17 17:51:00,0.7779,0.778,0.7778,0.7778,1423315995.0
2008-10-17 17:52:00,0.7777,0.7779,0.7777,0.7778,1423315995.0
2008-10-17 17:53:00,0.7777,0.7778,0.7773,0.7773,1423315995.0
2008-10-17 17:54:00,0.7774,0.7779,0.7773,0.7778,1423315995.0
2008-10-17 17:55:00,0.7777,0.7778,0.7772,0.7774,1423315995.0
2008-10-17 17:56:00,0.7775,0.7775,0.7772,0.7775,1423315995.0
2008-10-17 17:57:00,0.7774,0.7777,0.7773,0.7775,1423315995.0
2008-10-17 17:58:00,0.7777,0.7777,0.7775,0.7777,1423315995.0
2008-10-17 17:59:00,0.7775,0.7779,0.7775,0.7778,1423315995.0
2008-10-17 18:00:00,0.7777,0.7778,0.7772,0.7772,1423315995.0
2008-10-17 18:01:00,0.7773,0.7775,0.7773,0.7775,1423315995.0
2008-10-17 18:02:00,0.7777,0.778,0.7777,0.7778,1423315995.0
2008-10-17 18:03:00,0.7777,0.7779,0.7773,0.7773,1423315995.0
2008-10-17 18:04:00,0.7774,0.7777,0.7772,0.7773,1423315995.0
2008-10-17 18:05:00,0.7774,0.7774,0.7771,0.7772,1423315995.0
2008-10-17 18:06:00,0.7771,0.7772,0.7769,0.7769,1423315995.0
2008-10-17 18:07:00,0.777,0.777,0.7769,0.777,1423315995.0
2008-10-17 18:08:00,0.7769,0.7771,0.7769,0.7771,1423315995.0
2008-10-17 18:09:00,0.777,0.7771,0.777,0.7771,1423315995.0
2008-10-17 18:10:00,0.7772,0.7774,0.7772,0.7774,1423315995.0
2008-10-17 18:11:00,0.7775,0.7778,0.7774,0.7778,1423315995.0
2008-10-17 18:12:00,0.7775,0.7779,0.7775,0.7777,1423315995.0
2008-10-17 18:13:00,0.7778,0.7779,0.7773,0.7778,1423315995.0
2008-10-17 18:14:00,0.7777,0.778,0.7777,0.778,1423315995.0
2008-10-17 18:15:00,0.7779,0.7779,0.7777,0.7778,1423315995.0
2008-10-17 18:16:00,0.7779,0.778,0.7778,0.778,1423315995.0
2008-10-17 18:17:00,0.7779,0.7779,0.7775,0.7778,1423315995.0
2008-10-17 18:18:00,0.7779,0.778,0.7778,0.778,1423315995.0
2008-10-17 18:19:00,0.7779,0.778,0.7778,0.7779,1423315995.0
2008-10-17 18:20:00,0.778,0.778,0.7777,0.7777,1423315995.0
2008-10-17 18:21:00,0.7775,0.7778,0.7775,0.7778,1423315995.0
2008-10-17 18:22:00,0.7777,0.7778,0.7775,0.7778,1423315995.0
2008-10-17 18:23:00,0.7777,0.7782,0.7777,0.7782,1423315995.0
2008-10-17 18:24:00,0.7781,0.7782,0.778,0.778,1423315995.0
2008-10-17 18:25:00,0.7779,0.778,0.7778,0.7779,1423315995.0
2008-10-17 18:26:00,0.778,0.778,0.7779,0.778,1423315995.0
2008-10-17 18:27:00,0.7779,0.7782,0.7779,0.778,1423315995.0
2008-10-17 18:28:00,0.7779,0.77795,0.77785,0.77785,1423315995.0
2008-10-17 18:29:00,0.7779,0.77795,0.7779,0.77795,543215995.0
2008-10-17 18:30:00,0.7782,0.7782,0.7779,0.7781,1194100006.0
2008-10-17 18:31:00,0.778,0.778,0.7779,0.7779,1194100006.0
2008-10-17 18:33:00,0.778,0.778,0.7779,0.7779,1194100006.0
2008-10-17 18:34:00,0.7778,0.7778,0.7777,0.7778,1194100006.0
2008-10-17 18:37:00,0.7778,0.77785,0.7778,0.77785,1194100006.0
2008-10-17 18:38:00,0.7778,0.7779,0.7778,0.7779,1233200020.0
2008-10-17 18:39:00,0.7778,0.7779,0.7775,0.7777,1233200020.0
2008-10-17 18:40:00,0.7778,0.778,0.7777,0.7779,1233200020.0
2008-10-17 18:41:00,0.778,0.7781,0.7779,0.7781,1233200020.0
2008-10-17 18:42:00,0.778,0.7781,0.7779,0.778,1233200020.0
2008-10-17 18:43:00,0.7781,0.7781,0.7775,0.7775,1233200020.0
2008-10-17 18:44:00,0.7774,0.7774,0.7772,0.7773,1233200020.0
2008-10-17 18:45:00,0.7772,0.7773,0.7767,0.7768,1233200020.0
2008-10-17 18:46:00,0.7767,0.7772,0.7765,0.7771,1233200020.0
2008-10-17 18:47:00,0.7772,0.7774,0.7771,0.7773,1233200020.0
2008-10-17 18:48:00,0.7774,0.7775,0.7774,0.7775,1233200020.0
2008-10-17 18:49:00,0.7774,0.7778,0.7774,0.7777,1233200020.0
2008-10-17 18:50:00,0.7778,0.778,0.7778,0.7778,1233200020.0
2008-10-17 18:51:00,0.7779,0.7779,0.7778,0.7779,1233200020.0
2008-10-17 18:52:00,0.7778,0.7779,0.7775,0.7775,1233200020.0
2008-10-17 18:53:00,0.7777,0.7778,0.7775,0.7777,1233200020.0
2008-10-17 18:54:00,0.7778,0.7778,0.7777,0.7778,1233200020.0
2008-10-17 18:55:00,0.7777,0.7779,0.7775,0.7775,1233200020.0
2008-10-17 18:56:00,0.7777,0.7778,0.7775,0.7777,1233200020.0
2008-10-17 18:57:00,0.7775,0.7777,0.777,0.777,1233200020.0
2008-10-17 18:58:00,0.7771,0.7773,0.777,0.7773,1233200020.0
2008-10-17 18:59:00,0.7772,0.7775,0.7772,0.7775,1233200020.0
2008-10-17 19:00:00,0.7777,0.7777,0.7775,0.7775,1233200020.0
2008-10-17 19:01:00,0.7777,0.7777,0.7771,0.7772,1233200020.0
2008-10-17 19:02:00,0.7771,0.7774,0.7771,0.7773,1233200020.0
2008-10-17 19:03:00,0.7774,0.7775,0.7772,0.7772,1233200020.0
2008-10-17 19:04:00,0.7773,0.7773,0.7769,0.7769,1233200020.0
2008-10-17 19:05:00,0.777,0.777,0.7767,0.7768,1233200020.0
2008-10-17 19:06:00,0.7767,0.7771,0.7767,0.777,1233200020.0
2008-10-17 19:07:00,0.7771,0.7771,0.777,0.777,1233200020.0
2008-10-17 19:08:00,0.7771,0.7774,0.7771,0.7774,1233200020.0
2008-10-17 19:09:00,0.7773,0.7774,0.7769,0.7771,1233200020.0
2008-10-17 19:10:00,0.7772,0.7777,0.7771,0.7777,1233200020.0
2008-10-17 19:11:00,0.7775,0.7778,0.7775,0.7778,1233200020.0
2008-10-17 19:12:00,0.7777,0.7778,0.7775,0.7775,1233200020.0
2008-10-17 19:13:00,0.7777,0.7777,0.7775,0.7775,1233200020.0
2008-10-17 19:14:00,0.7777,0.7777,0.7775,0.7775,1233200020.0
2008-10-17 19:15:00,0.7774,0.7775,0.7773,0.7774,1233200020.0
2008-10-17 19:16:00,0.7773,0.7774,0.7771,0.7771,1233200020.0
2008-10-17 19:17:00,0.777,0.7771,0.7768,0.7769,1233200020.0
2008-10-17 19:18:00,0.7768,0.7772,0.7768,0.7771,1233200020.0
2008-10-17 19:19:00,0.7772,0.7773,0.777,0.777,1233200020.0
2008-10-17 19:20:00,0.7771,0.7774,0.7771,0.7774,1233200020.0
2008-10-17 19:21:00,0.7775,0.7777,0.7775,0.7775,1233200020.0
2008-10-17 19:22:00,0.7777,0.7782,0.7777,0.7778,1233200020.0
2008-10-17 19:23:00,0.7779,0.778,0.7777,0.7779,1233200020.0
2008-10-17 19:24:00,0.778,0.7782,0.778,0.7781,1233200020.0
2008-10-17 19:25:00,0.778,0.7781,0.778,0.778,1233200020.0
2008-10-17 19:26:00,0.7779,0.7779,0.777,0.7771,1233200020.0
2008-10-17 19:27:00,0.777,0.777,0.7763,0.7765,1233200020.0
2008-10-17 19:28:00,0.7767,0.7771,0.7765,0.7769,1233200020.0
2008-10-17 19:29:00,0.777,0.7772,0.7767,0.7771,1233200020.0
2008-10-17 19:30:00,0.7772,0.7774,0.7771,0.7772,1233200020.0
2008-10-17 19:31:00,0.7771,0.7774,0.777,0.7773,1233200020.0
2008-10-17 19:32:00,0.7774,0.7774,0.7769,0.7772,1233200020.0
2008-10-17 19:33:00,0.7771,0.7773,0.777,0.7772,1233200020.0
2008-10-17 19:34:00,0.7773,0.7773,0.7772,0.7773,1233200020.0
2008-10-17 19:35:00,0.7772,0.7774,0.7771,0.7774,1233200020.0
2008-10-17 19:36:00,0.7773,0.7774,0.7771,0.7772,1233200020.0
2008-10-17 19:37:00,0.7771,0.7771,0.7767,0.7769,1233200020.0
2008-10-17 19:38:00,0.777,0.7772,0.7769,0.7772,1233200020.0
2008-10-17 19:39:00,0.7773,0.7775,0.7773,0.7775,1233200020.0
2008-10-17 19:40:00,0.7778,0.778,0.7774,0.7777,1233200020.0
2008-10-17 19:41:00,0.7775,0.7778,0.7775,0.7777,1233200020.0
2008-10-17 19:42:00,0.7775,0.7777,0.7774,0.7774,1233200020.0
2008-10-17 19:43:00,0.7773,0.7775,0.7772,0.7774,1233200020.0
2008-10-17 19:44:00,0.7773,0.7773,0.7771,0.7771,1233200020.0
2008-10-17 19:45:00,0.777,0.7774,0.777,0.7774,1233200020.0
2008-10-17 19:46:00,0.7773,0.7773,0.7769,0.777,1233200020.0
2008-10-17 19:47:00,0.7769,0.7772,0.7769,0.7771,1233200020.0
2008-10-17 19:48:00,0.7772,0.7772,0.777,0.7771,1233200020.0
2008-10-17 19:49:00,0.777,0.7772,0.7769,0.7772,1233200020.0
2008-10-17 19:50:00,0.7771,0.7775,0.7771,0.7775,1233200020.0
2008-10-17 19:51:00,0.7777,0.7777,0.7772,0.7774,1233200020.0
2008-10-17 19:52:00,0.7775,0.7777,0.7774,0.7775,1233200020.0
2008-10-17 19:53:00,0.7774,0.7775,0.7769,0.777,1233200020.0
2008-10-17 19:54:00,0.7769,0.7771,0.7768,0.7771,1233200020.0
2008-10-17 19:55:00,0.7772,0.7774,0.7771,0.7773,1233200020.0
2008-10-17 19:56:00,0.7772,0.7775,0.7772,0.7775,1233200020.0
2008-10-17 19:57:00,0.7774,0.7774,0.7771,0.7772,1233200020.0
2008-10-17 19:58:00,0.7773,0.7775,0.7771,0.7774,1233200020.0
2008-10-17 19:59:00,0.7773,0.7774,0.7772,0.7773,1233200020.0
2008-10-17 20:00:00,0.7774,0.7779,0.7774,0.7778,1233200020.0
2008-10-17 20:01:00,0.7777,0.7779,0.7777,0.7778,1233200020.0
2008-10-17 20:02:00,0.7777,0.7778,0.7774,0.7777,1233200020.0
2008-10-17 20:03:00,0.7778,0.7778,0.7775,0.7775,1233200020.0
2008-10-17 20:04:00,0.7777,0.7777,0.7775,0.7775,1233200020.0
2008-10-17 20:05:00,0.7777,0.7778,0.7775,0.7775,1233200020.0
2008-10-17 20:06:00,0.7777,0.7778,0.7773,0.7775,1233200020.0
2008-10-17 20:07:00,0.7774,0.7777,0.7774,0.7777,1233200020.0
2008-10-17 20:08:00,0.7775,0.7778,0.7775,0.7778,1233200020.0
2008-10-17 20:09:00,0.7777,0.7777,0.7773,0.7774,1233200020.0
2008-10-17 20:10:00,0.7773,0.778,0.7773,0.7777,1233200020.0
2008-10-17 20:11:00,0.7777,0.7777,0.7776,0.7777,1233200020.0
2008-10-17 20:12:00,0.7778,0.7778,0.7775,0.7778,745300007.0
2008-10-17 20:13:00,0.7777,0.7778,0.7774,0.7775,745300007.0
2008-10-17 20:14:00,0.7774,0.7774,0.7771,0.7771,745300007.0
2008-10-17 20:15:00,0.777,0.7771,0.7769,0.7771,745300007.0
2008-10-17 20:16:00,0.7772,0.7772,0.777,0.7772,745300007.0
2008-10-17 20:17:00,0.7773,0.7773,0.7772,0.7772,745300007.0
2008-10-17 20:18:00,0.7771,0.7772,0.777,0.7772,745300007.0
2008-10-17 20:19:00,0.7773,0.7773,0.7772,0.7772,745300007.0
2008-10-17 20:20:00,0.7773,0.7773,0.7772,0.7773,745300007.0
2008-10-17 20:21:00,0.7772,0.7772,0.7771,0.7772,745300007.0
2008-10-17 20:22:00,0.7773,0.7774,0.7772,0.7772,745300007.0
2008-10-17 20:23:00,0.7773,0.7773,0.7764,0.7764,745300007.0
2008-10-17 20:24:00,0.7763,0.7763,0.7759,0.7759,745300007.0
2008-10-17 20:25:00,0.7755,0.7762,0.7755,0.7762,745300007.0
2008-10-17 20:26:00,0.7761,0.7763,0.7761,0.7762,745300007.0
2008-10-17 20:27:00,0.7763,0.7763,0.776,0.7763,745300007.0
2008-10-17 20:28:00,0.7764,0.7764,0.7761,0.7762,745300007.0
2008-10-17 20:29:00,0.7763,0.7763,0.7758,0.776,745300007.0
2008-10-17 20:30:00,0.7761,0.7765,0.776,0.7763,745300007.0
2008-10-17 20:31:00,0.7762,0.7765,0.7762,0.7765,745300007.0
2008-10-17 20:32:00,0.7764,0.7767,0.7764,0.7765,745300007.0
2008-10-17 20:33:00,0.7764,0.7764,0.7762,0.7763,745300007.0
2008-10-17 20:34:00,0.7764,0.7765,0.7764,0.7765,745300007.0
2008-10-17 20:35:00,0.7767,0.7767,0.7767,0.7767,745300007.0
2008-10-17 20:36:00,0.7765,0.7767,0.7765,0.7765,745300007.0
2008-10-17 20:37:00,0.7764,0.7765,0.7763,0.7765,745300007.0
2008-10-17 20:38:00,0.7763,0.7763,0.7759,0.7761,745300007.0
2008-10-17 20:39:00,0.776,0.7762,0.7755,0.7755,745300007.0
2008-10-17 20:40:00,0.7757,0.7757,0.7749,0.775,745300007.0
2008-10-17 20:41:00,0.7749,0.7753,0.7749,0.7752,745300007.0
2008-10-17 20:42:00,0.7751,0.7752,0.7751,0.7751,745300007.0
2008-10-17 20:43:00,0.775,0.7751,0.7749,0.7749,745300007.0
2008-10-17 20:44:00,0.775,0.7751,0.7749,0.775,745300007.0
2008-10-17 20:45:00,0.7752,0.7752,0.775,0.7751,745300007.0
2008-10-17 20:46:00,0.7752,0.7753,0.7749,0.7749,745300007.0
2008-10-17 20:47:00,0.775,0.7753,0.775,0.7752,745300007.0
2008-10-17 20:48:00,0.7753,0.7753,0.7752,0.7752,745300007.0
2008-10-17 20:49:00,0.7753,0.7755,0.7751,0.7751,745300007.0
2008-10-17 20:50:00,0.7752,0.7753,0.775,0.7751,745300007.0
2008-10-17 20:51:00,0.775,0.7753,0.775,0.775,745300007.0
2008-10-17 20:52:00,0.7751,0.7752,0.7749,0.7749,745300007.0
2008-10-17 20:53:00,0.775,0.7753,0.775,0.7751,745300007.0
2008-10-17 20:54:00,0.7752,0.7753,0.7749,0.775,745300007.0
2008-10-17 20:55:00,0.7749,0.7752,0.7749,0.7752,745300007.0
2008-10-17 20:56:00,0.7753,0.7755,0.7752,0.7753,745300007.0
2008-10-17 20:57:00,0.7754,0.7755,0.7753,0.7755,745300007.0
2008-10-17 20:58:00,0.7754,0.7755,0.7754,0.7754,745300007.0
2008-10-17 20:59:00,0.7755,0.7755,0.7752,0.7752,745300007.0
2008-10-17 21:00:00,0.7751,0.7755,0.775,0.7754,745300007.0
2008-10-17 21:01:00,0.7755,0.7755,0.7753,0.7753,745300007.0
2008-10-17 21:02:00,0.7754,0.7754,0.7753,0.7753,745300007.0
2008-10-17 21:03:00,0.7752,0.7753,0.775,0.7751,745300007.0
2008-10-17 21:04:00,0.7752,0.7754,0.7751,0.7753,745300007.0
2008-10-17 21:05:00,0.7752,0.7753,0.7751,0.7752,745300007.0
2008-10-17 21:06:00,0.7753,0.7753,0.7751,0.7752,745300007.0
2008-10-17 21:07:00,0.7753,0.7753,0.7751,0.7752,745300007.0
2008-10-17 21:08:00,0.7751,0.7752,0.7751,0.7751,745300007.0
2008-10-17 21:09:00,0.7751,0.77515,0.7751,0.7751,745300007.0
2008-10-17 21:10:00,0.7751,0.7751,0.775,0.775,1799515997.0
2008-10-17 21:11:00,0.7751,0.7754,0.775,0.7752,1799515997.0
2008-10-17 21:12:00,0.7751,0.7753,0.7748,0.7753,1799515997.0
2008-10-17 21:13:00,0.7752,0.7755,0.7749,0.7752,1799515997.0
2008-10-17 21:14:00,0.7751,0.7754,0.7751,0.7753,1799515997.0
2008-10-17 21:15:00,0.7752,0.7753,0.7751,0.7751,1799515997.0
2008-10-17 21:16:00,0.7752,0.7753,0.7752,0.7752,1799515997.0
2008-10-17 21:17:00,0.7753,0.7754,0.7753,0.7753,1799515997.0
2008-10-17 21:18:00,0.7752,0.7752,0.7751,0.7751,1799515997.0
2008-10-17 21:19:00,0.775,0.775,0.7748,0.7748,1799515997.0
2008-10-17 21:20:00,0.7745,0.7748,0.7743,0.7745,1799515997.0
2008-10-17 21:21:00,0.7744,0.7745,0.7741,0.7741,1799515997.0
2008-10-17 21:22:00,0.7742,0.7745,0.774,0.7743,1799515997.0
2008-10-17 21:23:00,0.7744,0.7745,0.7742,0.7743,1799515997.0
2008-10-17 21:24:00,0.7744,0.7744,0.7743,0.7743,1799515997.0
2008-10-17 21:25:00,0.7744,0.7744,0.7742,0.7743,1799515997.0
2008-10-17 21:26:00,0.7744,0.7748,0.7742,0.7745,1799515997.0
2008-10-17 21:27:00,0.7747,0.7747,0.7743,0.7743,1799515997.0
2008-10-17 21:28:00,0.7744,0.7748,0.7744,0.7745,1799515997.0
2008-10-17 21:29:00,0.7747,0.7747,0.7745,0.7745,1799515997.0
2008-10-17 21:30:00,0.7745,0.77495,0.7745,0.77485,1799515997.0
2008-10-17 21:31:00,0.7748,0.7752,0.7747,0.7749,1705216009.0
2008-10-17 21:32:00,0.7748,0.775,0.7748,0.775,1705216009.0
2008-10-17 21:33:00,0.7749,0.7749,0.7747,0.7747,1705216009.0
2008-10-17 21:34:00,0.7745,0.7748,0.7745,0.7748,1705216009.0
2008-10-17 21:35:00,0.7749,0.775,0.7749,0.7749,1705216009.0
2008-10-17 21:36:00,0.7748,0.7749,0.7747,0.7748,1705216009.0
2008-10-17 21:37:00,0.7747,0.775,0.7747,0.7749,1705216009.0
2008-10-17 21:38:00,0.7748,0.7749,0.7745,0.7745,1705216009.0
2008-10-17 21:39:00,0.7747,0.775,0.7747,0.7749,1705216009.0
2008-10-17 21:40:00,0.7748,0.7749,0.7745,0.7747,1705216009.0
2008-10-17 21:41:00,0.7747,0.7747,0.77455,0.77465,1705216009.0
2008-10-17 21:42:00,0.7747,0.77485,0.77465,0.7748,1211500008.0
2008-10-17 21:43:00,0.775,0.775,0.7748,0.7749,2117599993.0
2008-10-17 21:44:00,0.7748,0.7749,0.7747,0.7749,2117599993.0
2008-10-17 21:45:00,0.77475,0.77475,0.77455,0.77465,2117599993.0
2008-10-17 21:46:00,0.7749,0.775,0.7748,0.7749,2141499975.0
2008-10-17 21:47:00,0.775,0.775,0.7749,0.7749,2141499975.0
2008-10-17 21:48:00,0.7748,0.7748,0.7745,0.7745,2141499975.0
2008-10-17 21:49:00,0.7747,0.7747,0.7745,0.7745,2141499975.0
2008-10-17 21:50:00,0.77455,0.7746,0.77455,0.7746,2141499975.0
2008-10-17 21:51:00,0.7745,0.7745,0.7745,0.7745,1815499987.0
2008-10-17 21:52:00,0.77445,0.77455,0.7744,0.77445,1815499987.0
2008-10-17 21:53:00,0.7743,0.7745,0.7743,0.7745,373499989.0
2008-10-17 21:54:00,0.7744,0.775,0.7743,0.775,373499989.0
2008-10-17 21:55:00,0.7749,0.775,0.7747,0.7749,373499989.0
2008-10-17 21:56:00,0.775,0.775,0.7748,0.7748,373499989.0
2008-10-17 21:57:00,0.7747,0.7747,0.7745,0.7747,373499989.0
2008-10-17 21:58:00,0.7745,0.7748,0.7745,0.7745,373499989.0
2008-10-17 21:59:00,0.7747,0.7747,0.7743,0.7745,373499989.0
2008-10-17 22:00:00,0.7747,0.7748,0.7747,0.7747,373499989.0
2008-10-17 22:01:00,0.7745,0.7749,0.7745,0.7748,373499989.0
2008-10-17 22:02:00,0.7749,0.7749,0.7745,0.7745,373499989.0
2008-10-17 22:03:00,0.7745,0.7745,0.7745,0.7745,373499989.0
2008-10-17 22:04:00,0.7749,0.7749,0.7745,0.7748,1968199979.0
2008-10-17 22:05:00,0.7749,0.775,0.7745,0.7745,1968199979.0
2008-10-17 22:06:00,0.7744,0.7748,0.7744,0.7747,1968199979.0
2008-10-17 22:07:00,0.7748,0.7748,0.7743,0.7745,1968199979.0
2008-10-17 22:08:00,0.7744,0.7747,0.7742,0.7745,1968199979.0
2008-10-17 22:09:00,0.7747,0.7748,0.7745,0.7748,1968199979.0
2008-10-17 22:10:00,0.7749,0.7749,0.7749,0.7749,1968199979.0
2008-10-17 22:11:00,0.77475,0.77485,0.7747,0.77475,1968199979.0
2008-10-17 22:12:00,0.7748,0.7748,0.7745,0.7748,1480600008.0
2008-10-17 22:13:00,0.7747,0.7748,0.7747,0.7747,1480600008.0
2008-10-17 22:14:00,0.7746,0.77465,0.7746,0.7746,1480600008.0
2008-10-17 22:15:00,0.7747,0.7748,0.7747,0.7747,1098000004.0
2008-10-17 22:16:00,0.7748,0.7748,0.7745,0.7747,1098000004.0
2008-10-17 22:17:00,0.7745,0.7747,0.7745,0.7747,1098000004.0
2008-10-17 22:18:00,0.7748,0.7748,0.7747,0.7748,1098000004.0
2008-10-17 22:19:00,0.7749,0.7749,0.7748,0.7749,1098000004.0
2008-10-17 22:20:00,0.7748,0.7752,0.7747,0.7747,1098000004.0
2008-10-17 22:21:00,0.7748,0.7749,0.7747,0.7748,1098000004.0
2008-10-17 22:22:00,0.7747,0.7749,0.7747,0.7748,1098000004.0
2008-10-17 22:23:00,0.775,0.7751,0.7749,0.775,1098000004.0
2008-10-17 22:24:00,0.7749,0.7749,0.7748,0.7748,1098000004.0
2008-10-17 22:25:00,0.7747,0.7753,0.7747,0.7752,1098000004.0
2008-10-17 22:26:00,0.7751,0.77515,0.77505,0.77515,1098000004.0
2008-10-17 22:27:00,0.7754,0.7755,0.7752,0.7754,1752731995.0
2008-10-17 22:28:00,0.7755,0.7757,0.7754,0.7755,1752731995.0
2008-10-17 22:29:00,0.7755,0.7758,0.7755,0.7758,1752731995.0
2008-10-17 22:30:00,0.776,0.776,0.7755,0.7757,1985900001.0
2008-10-17 22:31:00,0.7758,0.7758,0.7755,0.7757,1985900001.0
2008-10-17 22:32:00,0.7755,0.7757,0.7755,0.7755,1985900001.0
2008-10-17 22:33:00,0.7757,0.7757,0.7752,0.7752,1985900001.0
2008-10-17 22:34:00,0.7753,0.7755,0.7751,0.7752,1985900001.0
2008-10-17 22:35:00,0.7751,0.7751,0.7748,0.77495,1985900001.0
2008-10-17 22:36:00,0.775,0.7751,0.775,0.775,305699999.0
2008-10-17 22:37:00,0.7751,0.7753,0.775,0.7753,305699999.0
2008-10-17 22:38:00,0.7753,0.7753,0.77515,0.77515,305699999.0
2008-10-17 22:39:00,0.77525,0.77525,0.77525,0.77525,95500000.0
2008-10-17 22:40:00,0.7755,0.7755,0.7754,0.7754,945415986.0
2008-10-17 22:41:00,0.77525,0.77545,0.7752,0.77535,945415986.0
2008-10-17 22:42:00,0.7754,0.776,0.7753,0.7758,2144600003.0
2008-10-17 22:43:00,0.7757,0.7759,0.7755,0.7755,2144600003.0
2008-10-17 22:44:00,0.7758,0.7758,0.7755,0.7757,2144600003.0
2008-10-17 22:45:00,0.7756,0.77565,0.7755,0.77555,2144600003.0
2008-10-17 22:46:00,0.7758,0.7758,0.7757,0.7757,1137500000.0
2008-10-17 22:47:00,0.7758,0.7762,0.7755,0.7761,1137500000.0
2008-10-17 22:48:00,0.7759,0.7759,0.77575,0.77575,1137500000.0
2008-10-17 22:49:00,0.776,0.776,0.7755,0.7759,1454399990.0
2008-10-17 22:50:00,0.7757,0.77575,0.77555,0.77555,1454399990.0
2008-10-17 22:51:00,0.77555,0.77585,0.7755,0.77585,1409599987.0
2008-10-17 22:52:00,0.7759,0.7759,0.7755,0.7757,2144399995.0
2008-10-17 22:53:00,0.77555,0.7757,0.77555,0.77565,515999992.0
2008-10-17 22:54:00,0.776,0.7761,0.7757,0.7759,2015399992.0
2008-10-17 22:55:00,0.7758,0.7758,0.77545,0.77545,2015399992.0
2008-10-17 22:56:00,0.7757,0.7757,0.7754,0.77545,536700005.0
2008-10-17 22:57:00,0.7758,0.7761,0.7753,0.7753,934600018.0
2008-10-17 22:58:00,0.7752,0.7758,0.7752,0.7754,934600018.0
2008-10-17 22:59:00,0.7755,0.7763,0.7755,0.776,934600018.0
2008-10-19 23:05:00,0.77549,0.77557,0.77492,0.77492,934600018.0
2008-10-19 23:06:00,0.77549,0.77578,0.77495,0.77578,804999981.0
2008-10-19 23:07:00,0.77501,0.77576,0.77466,0.77468,969799989.0
2008-10-19 23:10:00,0.77495,0.77497,0.77475,0.77476,1647099993.0
2008-10-19 23:11:00,0.77475,0.77491,0.77469,0.77469,1957900014.0
2008-10-19 23:12:00,0.77501,0.77535,0.77489,0.77525,1673999992.0
2008-10-19 23:17:00,0.77535,0.77535,0.7752,0.7752,52900000.0
2008-10-19 23:18:00,0.7752,0.77525,0.7752,0.77525,21200000.0
2008-10-19 23:19:00,0.77525,0.77525,0.77525,0.77525,5300000.0
2008-10-19 23:20:00,0.775,0.775,0.77465,0.77465,18700000.0
2008-10-19 23:21:00,0.7747,0.77475,0.77455,0.7747,58300000.0
2008-10-19 23:22:00,0.7747,0.7747,0.7747,0.7747,8000000.0
2008-10-19 23:24:00,0.77465,0.77465,0.77425,0.77425,136600000.0
2008-10-19 23:25:00,0.7742,0.7744,0.77405,0.7741,270500000.0
2008-10-19 23:26:00,0.77415,0.7743,0.77405,0.7741,243800000.0
2008-10-19 23:27:00,0.7741,0.7741,0.77405,0.77405,33900000.0
2008-10-19 23:28:00,0.77405,0.77405,0.77395,0.77405,104600000.0
2008-10-19 23:29:00,0.77405,0.7741,0.774,0.77405,68300000.0
2008-10-19 23:30:00,0.77405,0.77405,0.77405,0.77405,46000000.0
2008-10-19 23:31:00,0.77405,0.77405,0.77405,0.77405,9200000.0
2008-10-19 23:32:00,0.77405,0.77405,0.774,0.774,30100000.0
2008-10-19 23:33:00,0.77405,0.77405,0.77395,0.77395,25800000.0
2008-10-19 23:34:00,0.77395,0.77395,0.77395,0.77395,59800000.0
2008-10-19 23:35:00,0.77395,0.77395,0.77395,0.77395,41400000.0
2008-10-19 23:36:00,0.77395,0.77395,0.77395,0.77395,461599992.0
2008-10-19 23:37:00,0.77395,0.77395,0.77395,0.77395,317099991.0
2008-10-19 23:38:00,0.77395,0.77395,0.77395,0.77395,371099991.0
2008-10-19 23:39:00,0.77395,0.774,0.77395,0.774,1064600036.0
2008-10-19 23:40:00,0.774,0.774,0.774,0.774,906100036.0
2008-10-19 23:41:00,0.774,0.774,0.774,0.774,746800026.0
2008-10-19 23:42:00,0.77395,0.77395,0.77395,0.77395,146800004.0
2008-10-19 23:43:00,0.77395,0.774,0.77395,0.774,779699982.0
2008-10-19 23:44:00,0.774,0.774,0.774,0.774,537400024.0
2008-10-19 23:45:00,0.774,0.774,0.77395,0.77395,227900001.0
2008-10-19 23:46:00,0.774,0.77405,0.77395,0.774,952299995.0
2008-10-19 23:47:00,0.774,0.7742,0.774,0.77405,1534700005.0
2008-10-19 23:48:00,0.77405,0.77405,0.774,0.774,835999994.0
2008-10-19 23:49:00,0.774,0.774,0.774,0.774,216299995.0
2008-10-19 23:50:00,0.774,0.774,0.774,0.774,866800018.0
2008-10-19 23:51:00,0.774,0.774,0.774,0.774,130699997.0
2008-10-19 23:52:00,0.77405,0.7741,0.774,0.77405,1142800020.0
2008-10-19 23:53:00,0.77405,0.7741,0.77405,0.77405,1083899993.0
2008-10-19 23:54:00,0.77405,0.77405,0.77405,0.77405,1044100006.0
2008-10-19 23:55:00,0.77405,0.77405,0.77405,0.77405,233199996.0
2008-10-19 23:56:00,0.77405,0.77405,0.77405,0.77405,183000000.0
2008-10-19 23:57:00,0.77405,0.77405,0.77405,0.77405,147000000.0
2008-10-19 23:59:00,0.77405,0.7742,0.77405,0.77415,1005100002.0
2008-10-20 00:00:00,0.77415,0.77415,0.7741,0.7741,191000000.0
2008-10-20 00:01:00,0.7741,0.7741,0.7741,0.7741,93300003.0
2008-10-20 00:02:00,0.7743,0.7744,0.7743,0.7743,568899991.0
2008-10-20 00:03:00,0.77415,0.77425,0.77415,0.77425,568899991.0
2008-10-20 00:04:00,0.7744,0.7745,0.7744,0.7745,481399994.0
2008-10-20 00:05:00,0.77425,0.77425,0.77425,0.77425,481399994.0
2008-10-20 00:06:00,0.7743,0.7745,0.7743,0.7745,1830500012.0
2008-10-20 00:07:00,0.77435,0.7745,0.7743,0.7744,1830500012.0
2008-10-20 00:08:00,0.7748,0.7751,0.7747,0.7749,1287599987.0
2008-10-20 00:09:00,0.77455,0.77455,0.77445,0.77445,1287599987.0
2008-10-20 00:10:00,0.77445,0.77445,0.7743,0.7744,1270800003.0
2008-10-20 00:11:00,0.7744,0.7745,0.7744,0.7745,497699992.0
2008-10-20 00:12:00,0.7745,0.77455,0.7742,0.7742,1756199996.0
2008-10-20 00:13:00,0.7745,0.7747,0.7742,0.7743,513200012.0
2008-10-20 00:14:00,0.7742,0.7744,0.7742,0.7743,513200012.0
2008-10-20 00:17:00,0.7741,0.7741,0.77405,0.77405,513200012.0
2008-10-20 00:18:00,0.77405,0.7741,0.77405,0.77405,736500015.0
2008-10-20 00:19:00,0.77405,0.77405,0.77405,0.77405,1029800004.0
2008-10-20 00:20:00,0.77405,0.77405,0.77405,0.77405,403715988.0
2008-10-20 00:21:00,0.77405,0.77405,0.774,0.774,1886999970.0
2008-10-20 00:22:00,0.774,0.77405,0.77395,0.77395,1028699990.0
2008-10-20 00:23:00,0.774,0.774,0.774,0.774,546000001.0
2008-10-20 00:24:00,0.7743,0.7743,0.7743,0.7743,1845499993.0
2008-10-20 00:25:00,0.77405,0.77405,0.774,0.77405,1845499993.0
2008-10-20 00:26:00,0.7743,0.7743,0.7743,0.7743,835216018.0
2008-10-20 00:27:00,0.7741,0.7741,0.77405,0.77405,835216018.0
2008-10-20 00:28:00,0.77405,0.77405,0.77405,0.77405,1853063996.0
2008-10-20 00:29:00,0.7744,0.7745,0.7744,0.7745,1400899999.0
2008-10-20 00:30:00,0.7744,0.7745,0.7744,0.7744,1400899999.0
2008-10-20 00:31:00,0.77425,0.7743,0.77415,0.7743,1400899999.0
2008-10-20 00:32:00,0.7744,0.77445,0.77435,0.77445,244500000.0
2008-10-20 00:33:00,0.7745,0.7747,0.7745,0.7747,2031199994.0
2008-10-20 00:34:00,0.7745,0.7747,0.7742,0.7747,2031199994.0
2008-10-20 00:35:00,0.77445,0.77445,0.77425,0.77435,2031199994.0
2008-10-20 00:36:00,0.7743,0.7745,0.7743,0.7745,862700005.0
2008-10-20 00:37:00,0.77435,0.7744,0.77435,0.7744,862700005.0
2008-10-20 00:38:00,0.7744,0.77445,0.7744,0.7744,1076800006.0
2008-10-20 00:40:00,0.7744,0.7744,0.7744,0.7744,252899994.0
2008-10-20 00:42:00,0.7744,0.7744,0.77425,0.77425,1415800011.0
2008-10-20 00:43:00,0.7742,0.77425,0.7742,0.77425,1162999988.0
2008-10-20 00:44:00,0.7742,0.7745,0.7741,0.7741,105800004.0
2008-10-20 00:45:00,0.77415,0.77415,0.77405,0.77405,105800004.0
2008-10-20 00:46:00,0.77395,0.77425,0.77395,0.77415,512499996.0
2008-10-20 00:47:00,0.7742,0.7742,0.77415,0.7742,990699996.0
2008-10-20 00:48:00,0.77425,0.7743,0.7742,0.7742,956732002.0
2008-10-20 00:49:00,0.7742,0.7742,0.77415,0.7742,1547115982.0
2008-10-20 00:50:00,0.7742,0.7743,0.7742,0.7743,860900009.0
2008-10-20 00:51:00,0.7743,0.7743,0.7742,0.7742,263899998.0
2008-10-20 00:52:00,0.7742,0.7742,0.77415,0.77415,396099998.0
2008-10-20 00:53:00,0.7742,0.7742,0.77415,0.77415,698100011.0
2008-10-20 00:54:00,0.77415,0.77415,0.77415,0.77415,425699997.0
2008-10-20 00:55:00,0.77415,0.7742,0.77415,0.77415,580499985.0
2008-10-20 00:56:00,0.77415,0.77415,0.7741,0.7741,305800011.0
2008-10-20 00:57:00,0.7741,0.7742,0.7741,0.7742,288200005.0
2008-10-20 00:58:00,0.7742,0.7742,0.7742,0.7742,85900002.0
2008-10-20 00:59:00,0.77415,0.77415,0.7741,0.7741,698300003.0
2008-10-20 01:00:00,0.7744,0.7747,0.7744,0.7747,732931997.0
2008-10-20 01:01:00,0.77445,0.77445,0.7744,0.77445,732931997.0
2008-10-20 01:02:00,0.7744,0.77445,0.77435,0.77445,611199997.0
2008-10-20 01:03:00,0.77445,0.7745,0.77445,0.77445,668299995.0
2008-10-20 01:04:00,0.77445,0.7747,0.77445,0.7746,810600001.0
2008-10-20 01:05:00,0.7746,0.7747,0.77455,0.7746,1475599994.0
2008-10-20 01:06:00,0.7745,0.77475,0.7745,0.7747,1100400017.0
2008-10-20 01:07:00,0.7747,0.77495,0.7747,0.77475,1678100008.0
2008-10-20 01:08:00,0.77485,0.77505,0.77485,0.7749,1388699995.0
2008-10-20 01:09:00,0.7749,0.775,0.77485,0.77485,878699992.0
2008-10-20 01:10:00,0.7749,0.77505,0.77485,0.77505,1329099995.0
2008-10-20 01:11:00,0.7751,0.7753,0.775,0.7752,1146816000.0
2008-10-20 01:12:00,0.7754,0.7755,0.7752,0.7755,1146816000.0
2008-10-20 01:13:00,0.7754,0.7755,0.7754,0.7754,1146816000.0
2008-10-20 01:14:00,0.77535,0.7756,0.77535,0.7755,1146816000.0
2008-10-20 01:15:00,0.77545,0.77545,0.77545,0.77545,112500002.0
2008-10-20 01:16:00,0.77545,0.77555,0.77545,0.77555,272699999.0
2008-10-20 01:17:00,0.77555,0.77595,0.77555,0.77595,1066531993.0
2008-10-20 01:18:00,0.7759,0.77595,0.7759,0.77595,117000000.0
2008-10-20 01:19:00,0.77595,0.7763,0.77595,0.7763,747232000.0
2008-10-20 01:20:00,0.7763,0.7767,0.7763,0.7765,1156100007.0
2008-10-20 01:21:00,0.77645,0.77645,0.77625,0.7764,731599999.0
2008-10-20 01:22:00,0.7764,0.7764,0.7762,0.77625,945964006.0
2008-10-20 01:23:00,0.77625,0.7764,0.7762,0.77625,1314499983.0
2008-10-20 01:24:00,0.77625,0.77625,0.77605,0.77615,1069400012.0
2008-10-20 01:25:00,0.77615,0.77615,0.7761,0.7761,577099998.0
2008-10-20 01:26:00,0.7761,0.77615,0.776,0.776,1450000020.0
2008-10-20 01:27:00,0.7762,0.7762,0.7761,0.7762,457000009.0
2008-10-20 01:28:00,0.77605,0.77605,0.776,0.776,457000009.0
2008-10-20 01:29:00,0.77595,0.77595,0.7759,0.7759,963099975.0
2008-10-20 01:30:00,0.77585,0.77605,0.7758,0.7758,1457499991.0
2008-10-20 01:31:00,0.7758,0.77595,0.7758,0.7759,355499996.0
2008-10-20 01:32:00,0.7759,0.776,0.7757,0.7757,1339499996.0
2008-10-20 01:33:00,0.7758,0.7759,0.7754,0.7754,1339499996.0
2008-10-20 01:34:00,0.7753,0.7753,0.7751,0.7752,1339499996.0
2008-10-20 01:35:00,0.7753,0.7755,0.7753,0.7753,1339499996.0
2008-10-20 01:36:00,0.7752,0.7752,0.7749,0.775,1339499996.0
2008-10-20 01:37:00,0.77495,0.7751,0.77495,0.77495,1339499996.0
2008-10-20 01:38:00,0.77495,0.77495,0.77495,0.77495,87500000.0
2008-10-20 01:39:00,0.77495,0.77495,0.77485,0.77485,1798099999.0
2008-10-20 01:40:00,0.775,0.775,0.775,0.775,1681100002.0
2008-10-20 01:41:00,0.77495,0.77515,0.77495,0.77515,1681100002.0
2008-10-20 01:42:00,0.77515,0.77515,0.77515,0.77515,352399994.0
2008-10-20 01:43:00,0.7752,0.7752,0.77515,0.77515,616300003.0
2008-10-20 01:44:00,0.77515,0.77515,0.77515,0.77515,499200012.0
2008-10-20 01:45:00,0.77515,0.77515,0.77515,0.77515,625499992.0
2008-10-20 01:46:00,0.7753,0.7758,0.7752,0.7755,1274099989.0
2008-10-20 01:47:00,0.7756,0.7757,0.7756,0.7757,1274099989.0
2008-10-20 01:48:00,0.7756,0.7757,0.7754,0.7755,1274099989.0
2008-10-20 01:49:00,0.7754,0.7755,0.7752,0.7754,1274099989.0
2008-10-20 01:50:00,0.7755,0.7758,0.7755,0.7757,1274099989.0
2008-10-20 01:51:00,0.7756,0.7756,0.7753,0.7753,1274099989.0
2008-10-20 01:52:00,0.7754,0.7758,0.7754,0.7755,1274099989.0
2008-10-20 01:53:00,0.7754,0.7755,0.7754,0.7754,1274099989.0
2008-10-20 01:54:00,0.77535,0.7755,0.7753,0.7755,1274099989.0
2008-10-20 01:55:00,0.7755,0.7755,0.7753,0.7755,1112800004.0
2008-10-20 01:56:00,0.77555,0.7757,0.77555,0.77565,1500299988.0
2008-10-20 01:57:00,0.776,0.7761,0.7759,0.7759,1508099991.0
2008-10-20 01:58:00,0.77575,0.77595,0.77575,0.77595,1508099991.0
2008-10-20 01:59:00,0.77595,0.77595,0.77595,0.77595,964300018.0
2008-10-20 02:00:00,0.7759,0.776,0.7759,0.7759,1780999966.0
2008-10-20 02:01:00,0.776,0.776,0.7754,0.7755,1780999966.0
2008-10-20 02:02:00,0.7754,0.7755,0.7754,0.7755,1780999966.0
2008-10-20 02:03:00,0.7757,0.7757,0.7755,0.7755,1780999966.0
2008-10-20 02:04:00,0.7757,0.7757,0.7753,0.7755,1780999966.0
2008-10-20 02:05:00,0.7757,0.7759,0.7757,0.7757,1780999966.0
2008-10-20 02:06:00,0.7758,0.7758,0.7755,0.7757,1780999966.0
2008-10-20 02:07:00,0.7758,0.7758,0.7755,0.7755,1780999966.0
2008-10-20 02:09:00,0.7754,0.7757,0.7754,0.7755,1780999966.0
2008-10-20 02:10:00,0.7753,0.7755,0.7753,0.7754,1780999966.0
2008-10-20 02:11:00,0.7753,0.7754,0.7752,0.7754,1780999966.0
2008-10-20 02:12:00,0.7751,0.7755,0.77505,0.7755,1780999966.0
2008-10-20 02:13:00,0.77545,0.77545,0.77545,0.77545,348500000.0
2008-10-20 02:14:00,0.77555,0.77555,0.7755,0.7755,289400009.0
2008-10-20 02:15:00,0.7754,0.7755,0.7754,0.7755,1143716025.0
2008-10-20 02:16:00,0.7757,0.7759,0.7757,0.7758,1143716025.0
2008-10-20 02:17:00,0.77565,0.77575,0.7756,0.7757,1143716025.0
2008-10-20 02:18:00,0.7759,0.7759,0.7757,0.7758,1853300011.0
2008-10-20 02:19:00,0.7759,0.7759,0.7755,0.7759,1853300011.0
2008-10-20 02:21:00,0.7755,0.7755,0.7754,0.7754,1853300011.0
2008-10-20 02:22:00,0.7753,0.7757,0.7753,0.7757,1853300011.0
2008-10-20 02:23:00,0.7755,0.7758,0.7755,0.7757,1853300011.0
2008-10-20 02:24:00,0.7755,0.77575,0.7755,0.77575,1853300011.0
2008-10-20 02:25:00,0.77575,0.7758,0.77555,0.7756,1713500004.0
2008-10-20 02:26:00,0.7758,0.7758,0.7755,0.7757,1839399991.0
2008-10-20 02:27:00,0.77545,0.7757,0.77545,0.7756,1839399991.0
2008-10-20 02:28:00,0.7757,0.7757,0.7755,0.7755,1018700006.0
2008-10-20 02:29:00,0.7754,0.7757,0.7753,0.7755,1018700006.0
2008-10-20 02:30:00,0.7757,0.7757,0.7755,0.7757,1018700006.0
2008-10-20 02:31:00,0.7755,0.7757,0.7755,0.7757,1018700006.0
2008-10-20 02:32:00,0.7755,0.7757,0.7755,0.7757,1018700006.0
2008-10-20 02:33:00,0.7757,0.7759,0.7757,0.7757,873799995.0
2008-10-20 02:34:00,0.7758,0.7758,0.7757,0.7757,873799995.0
2008-10-20 02:35:00,0.7755,0.7758,0.7755,0.7758,873799995.0
2008-10-20 02:36:00,0.7757,0.77575,0.77565,0.7757,873799995.0
2008-10-20 02:37:00,0.7757,0.7759,0.7757,0.7759,2060300018.0
2008-10-20 02:38:00,0.77575,0.7758,0.77565,0.7758,2060300018.0
2008-10-20 02:39:00,0.77585,0.7759,0.7756,0.7757,1821599992.0
2008-10-20 02:40:00,0.7757,0.77585,0.7757,0.77585,559099990.0
2008-10-20 02:41:00,0.77585,0.7759,0.77585,0.77585,1328916002.0
2008-10-20 02:42:00,0.7758,0.776,0.7758,0.7759,2123299980.0
2008-10-20 02:43:00,0.776,0.776,0.7758,0.7758,2123299980.0
2008-10-20 02:44:00,0.7759,0.7759,0.77575,0.7758,2123299980.0
2008-10-20 02:46:00,0.7758,0.7759,0.7758,0.7759,604699996.0
2008-10-20 02:47:00,0.7758,0.776,0.7758,0.776,604699996.0
2008-10-20 02:48:00,0.77605,0.77605,0.77585,0.77585,835600003.0
2008-10-20 02:49:00,0.776,0.7763,0.7759,0.7763,2024800019.0
2008-10-20 02:50:00,0.7764,0.7764,0.7763,0.7764,2024800019.0
2008-10-20 02:51:00,0.7765,0.7767,0.7765,0.7767,2024800019.0
2008-10-20 02:52:00,0.7765,0.7765,0.7763,0.7764,2024800019.0
2008-10-20 02:54:00,0.7765,0.7773,0.7765,0.7773,2024800019.0
2008-10-20 02:55:00,0.7772,0.7777,0.7764,0.7775,2024800019.0
2008-10-20 02:56:00,0.7774,0.7775,0.7771,0.7773,2024800019.0
2008-10-20 02:57:00,0.7772,0.7772,0.7767,0.7768,2024800019.0
2008-10-20 02:58:00,0.7769,0.7769,0.7767,0.7769,2024800019.0
2008-10-20 02:59:00,0.7768,0.7769,0.7767,0.7769,2024800019.0
2008-10-20 03:00:00,0.777,0.777,0.7768,0.7768,2024800019.0
2008-10-20 03:01:00,0.7769,0.777,0.7768,0.777,2024800019.0
2008-10-20 03:02:00,0.77685,0.77705,0.77685,0.77705,2024800019.0
2008-10-20 03:03:00,0.777,0.777,0.77695,0.77695,480731998.0
2008-10-20 03:04:00,0.777,0.7771,0.7769,0.7769,1339331989.0
2008-10-20 03:05:00,0.7768,0.7768,0.77645,0.77655,1339331989.0
2008-10-20 03:06:00,0.7765,0.77675,0.7765,0.77675,2062499981.0
2008-10-20 03:07:00,0.7767,0.7769,0.7767,0.7769,311000000.0
2008-10-20 03:08:00,0.7768,0.7768,0.77675,0.77675,311000000.0
2008-10-20 03:09:00,0.7769,0.7769,0.7768,0.7769,943800011.0
2008-10-20 03:10:00,0.7767,0.7769,0.7765,0.7767,943800011.0
2008-10-20 03:11:00,0.7768,0.7771,0.7768,0.7771,943800011.0
2008-10-20 03:12:00,0.777,0.7772,0.7769,0.7771,943800011.0
2008-10-20 03:13:00,0.777,0.7771,0.777,0.777,943800011.0
2008-10-20 03:14:00,0.7771,0.7771,0.7768,0.7769,943800011.0
2008-10-20 03:16:00,0.77685,0.77695,0.77685,0.7769,943800011.0
2008-10-20 03:17:00,0.7768,0.777,0.7767,0.7767,1331699991.0
2008-10-20 03:18:00,0.7765,0.7768,0.7765,0.7765,1331699991.0
2008-10-20 03:19:00,0.7764,0.7768,0.7764,0.7768,1331699991.0
2008-10-20 03:20:00,0.7766,0.7768,0.7765,0.7768,1331699991.0
2008-10-20 03:21:00,0.7769,0.777,0.7767,0.7768,1023399996.0
2008-10-20 03:22:00,0.77655,0.77665,0.77655,0.77665,1023399996.0
2008-10-20 03:23:00,0.77665,0.7768,0.77665,0.77675,1389000009.0
2008-10-20 03:24:00,0.7769,0.77705,0.7769,0.77695,1013499997.0
2008-10-20 03:25:00,0.77695,0.777,0.7769,0.77695,656299999.0
2008-10-20 03:26:00,0.77685,0.77685,0.77675,0.77675,458000000.0
2008-10-20 03:27:00,0.77675,0.7768,0.7767,0.7768,1866664020.0
2008-10-20 03:28:00,0.7769,0.7771,0.7768,0.7768,1407832010.0
2008-10-20 03:29:00,0.77675,0.7768,0.7767,0.7768,1407832010.0
2008-10-20 03:30:00,0.7768,0.7771,0.7767,0.777,1729015997.0
2008-10-20 03:31:00,0.777,0.7771,0.7769,0.7769,1041800003.0
2008-10-20 03:32:00,0.7769,0.7769,0.7768,0.7769,507000000.0
2008-10-20 03:33:00,0.7769,0.7769,0.77685,0.77685,267800003.0
2008-10-20 03:34:00,0.77695,0.77695,0.77669,0.77673,1439199977.0
2008-10-20 03:35:00,0.7772,0.7774,0.7771,0.7774,962900006.0
2008-10-20 03:36:00,0.77725,0.77725,0.7771,0.77725,962900006.0
2008-10-20 03:37:00,0.77725,0.77725,0.77715,0.77715,729599988.0
2008-10-20 03:38:00,0.7772,0.7773,0.7771,0.7772,1852899987.0
2008-10-20 03:39:00,0.77705,0.7772,0.777,0.7771,1852899987.0
2008-10-20 03:40:00,0.7771,0.77715,0.7771,0.7771,612000008.0
2008-10-20 03:41:00,0.77715,0.7772,0.77695,0.77695,1263399995.0
2008-10-20 03:42:00,0.77695,0.7772,0.77695,0.77715,2124699995.0
2008-10-20 03:43:00,0.7773,0.7773,0.7772,0.7773,805400004.0
2008-10-20 03:44:00,0.7772,0.7773,0.7771,0.7773,805400004.0
2008-10-20 03:45:00,0.7772,0.7772,0.777,0.777,805400004.0
2008-10-20 03:46:00,0.77695,0.777,0.77685,0.77695,805400004.0
2008-10-20 03:47:00,0.777,0.777,0.7769,0.7769,1997799984.0
2008-10-20 03:48:00,0.777,0.7771,0.777,0.7771,1997799984.0
2008-10-20 03:49:00,0.77695,0.777,0.7769,0.77695,1997799984.0
2008-10-20 03:50:00,0.7772,0.7772,0.7771,0.7772,380099998.0
2008-10-20 03:51:00,0.7771,0.7772,0.7771,0.7771,380099998.0
2008-10-20 03:52:00,0.777,0.777,0.77695,0.77695,380099998.0
2008-10-20 03:53:00,0.77695,0.777,0.77695,0.77695,1367900024.0
2008-10-20 03:54:00,0.7772,0.7772,0.7771,0.7772,376800003.0
2008-10-20 03:55:00,0.77705,0.77705,0.77705,0.77705,376800003.0
2008-10-20 03:56:00,0.77705,0.77705,0.777,0.77705,1287699997.0
2008-10-20 03:57:00,0.77705,0.77705,0.777,0.77705,308900001.0
2008-10-20 03:58:00,0.777,0.77705,0.777,0.77705,426000004.0
2008-10-20 03:59:00,0.77705,0.77705,0.77705,0.77705,950799979.0
2008-10-20 04:00:00,0.777,0.77705,0.77685,0.77685,1487799985.0
2008-10-20 04:01:00,0.77685,0.777,0.7768,0.7769,2098631991.0
2008-10-20 04:02:00,0.7772,0.7772,0.777,0.7771,1736531993.0
2008-10-20 04:03:00,0.777,0.777,0.7767,0.7767,1736531993.0
2008-10-20 04:04:00,0.7765,0.7768,0.7765,0.7765,1736531993.0
2008-10-20 04:05:00,0.7767,0.7768,0.7765,0.7767,1736531993.0
2008-10-20 04:06:00,0.7765,0.7767,0.7765,0.7765,1736531993.0
2008-10-20 04:07:00,0.7765,0.7767,0.7765,0.7765,1736531993.0
2008-10-20 04:08:00,0.7765,0.7765,0.77645,0.7765,1892432000.0
2008-10-20 04:09:00,0.7767,0.7768,0.7765,0.7768,1588499990.0
2008-10-20 04:10:00,0.7769,0.777,0.7769,0.7769,1588499990.0
2008-10-20 04:11:00,0.77675,0.7769,0.77675,0.7769,1588499990.0
2008-10-20 04:12:00,0.7771,0.7771,0.7769,0.7769,1104099976.0
2008-10-20 04:13:00,0.7767,0.7768,0.7767,0.7767,1104099976.0
2008-10-20 04:14:00,0.7767,0.7767,0.7766,0.7766,743299995.0
2008-10-20 04:15:00,0.7766,0.7766,0.77645,0.7765,1274100006.0
2008-10-20 04:16:00,0.7765,0.7765,0.77645,0.7765,1132100013.0
2008-10-20 04:17:00,0.77645,0.7765,0.77645,0.7765,855099994.0
2008-10-20 04:18:00,0.7765,0.7765,0.7764,0.7764,1126699991.0
2008-10-20 04:19:00,0.77635,0.77635,0.77615,0.7762,1302100000.0
2008-10-20 04:20:00,0.7762,0.7762,0.7761,0.77615,1366099999.0
2008-10-20 04:21:00,0.7762,0.7764,0.7762,0.7762,893599994.0
2008-10-20 04:22:00,0.7763,0.7764,0.7762,0.7763,893599994.0
2008-10-20 04:23:00,0.7762,0.7764,0.7762,0.77635,893599994.0
2008-10-20 04:24:00,0.77635,0.77645,0.77635,0.77645,1529816012.0
2008-10-20 04:25:00,0.77645,0.77645,0.77645,0.77645,2062416002.0
2008-10-20 04:26:00,0.77645,0.7766,0.77645,0.7766,207599999.0
2008-10-20 04:27:00,0.7765,0.7767,0.7765,0.7765,443100006.0
2008-10-20 04:28:00,0.77645,0.77645,0.77645,0.77645,443100006.0
2008-10-20 04:29:00,0.77645,0.77645,0.77645,0.77645,643800011.0
2008-10-20 04:30:00,0.77645,0.77645,0.77645,0.77645,809000010.0
2008-10-20 04:31:00,0.77645,0.77645,0.77645,0.77645,98300003.0
2008-10-20 04:33:00,0.7764,0.77645,0.7764,0.77645,593699982.0
2008-10-20 04:35:00,0.77635,0.77645,0.77635,0.77635,1176900001.0
2008-10-20 04:37:00,0.7764,0.7764,0.7764,0.7764,1911299976.0
2008-10-20 04:38:00,0.77635,0.77635,0.77635,0.77635,479199997.0
2008-10-20 04:40:00,0.77635,0.77645,0.77635,0.7764,1031500000.0
2008-10-20 04:41:00,0.7764,0.7765,0.7763,0.7765,2130899989.0
2008-10-20 04:42:00,0.7764,0.7765,0.776,0.776,2130899989.0
2008-10-20 04:43:00,0.77585,0.7763,0.77585,0.7763,2130899989.0
2008-10-20 04:45:00,0.7763,0.7763,0.7763,0.7763,1070100005.0
2008-10-20 04:46:00,0.7767,0.7767,0.7765,0.7765,1884299983.0
2008-10-20 04:47:00,0.7767,0.7769,0.7765,0.7765,1884299983.0
2008-10-20 04:48:00,0.7765,0.7766,0.7765,0.7766,1884299983.0
2008-10-20 04:49:00,0.7764,0.7765,0.7763,0.7763,1859400004.0
2008-10-20 04:50:00,0.77625,0.77625,0.7758,0.7758,1859400004.0
2008-10-20 04:51:00,0.7759,0.776,0.7757,0.7757,1035200018.0
2008-10-20 04:52:00,0.7757,0.77575,0.7756,0.7756,1035200018.0
2008-10-20 04:53:00,0.7755,0.7764,0.7755,0.7762,913500008.0
2008-10-20 04:54:00,0.7761,0.7763,0.7758,0.7759,913500008.0
2008-10-20 04:55:00,0.776,0.776,0.7759,0.7759,913500008.0
2008-10-20 04:56:00,0.776,0.776,0.7759,0.776,913500008.0
2008-10-20 04:57:00,0.7759,0.7761,0.7759,0.776,913500008.0
2008-10-20 04:58:00,0.7759,0.7759,0.7758,0.77585,913500008.0
2008-10-20 04:59:00,0.7758,0.7758,0.77575,0.77575,723399994.0
2008-10-20 05:00:00,0.77575,0.7758,0.77575,0.77575,1434399991.0
2008-10-20 05:01:00,0.7758,0.77585,0.7758,0.77585,783700008.0
2008-10-20 05:02:00,0.77585,0.7759,0.7758,0.77585,1283800004.0
2008-10-20 05:03:00,0.77585,0.7759,0.7758,0.7759,1222400003.0
2008-10-20 05:04:00,0.77595,0.77595,0.77595,0.77595,275700001.0
2008-10-20 05:05:00,0.77595,0.77595,0.77575,0.77585,1111500001.0
2008-10-20 05:06:00,0.77585,0.776,0.7758,0.776,1611199998.0
2008-10-20 05:07:00,0.77595,0.77595,0.7759,0.7759,648900011.0
2008-10-20 05:08:00,0.7759,0.77595,0.7759,0.7759,906700005.0
2008-10-20 05:09:00,0.776,0.776,0.7755,0.7755,655999996.0
2008-10-20 05:10:00,0.77545,0.77545,0.7754,0.7754,655999996.0
2008-10-20 05:11:00,0.7753,0.7755,0.7753,0.7754,1139400007.0
2008-10-20 05:12:00,0.77535,0.7754,0.7752,0.7754,1139400007.0
2008-10-20 05:13:00,0.7754,0.7757,0.7754,0.7755,1377700002.0
2008-10-20 05:14:00,0.77555,0.7757,0.77545,0.77545,1377700002.0
2008-10-20 05:15:00,0.7757,0.7759,0.7755,0.7759,1940399990.0
2008-10-20 05:16:00,0.776,0.7762,0.7758,0.7762,1940399990.0
2008-10-20 05:17:00,0.7761,0.7761,0.7755,0.7757,1940399990.0
2008-10-20 05:18:00,0.77565,0.7758,0.7756,0.7758,1940399990.0
2008-10-20 05:19:00,0.7758,0.7758,0.7758,0.7758,671199997.0
2008-10-20 05:20:00,0.77585,0.77585,0.7758,0.77585,312799996.0
2008-10-20 05:21:00,0.77585,0.7759,0.77585,0.77585,339300004.0
2008-10-20 05:22:00,0.77585,0.77585,0.77565,0.7757,1512599990.0
2008-10-20 05:23:00,0.77565,0.77575,0.77565,0.77565,507500000.0
2008-10-20 05:24:00,0.77565,0.77595,0.77565,0.7758,1361400010.0
2008-10-20 05:25:00,0.7758,0.7758,0.7758,0.7758,540700004.0
2008-10-20 05:26:00,0.7758,0.776,0.7758,0.776,1376500011.0
2008-10-20 05:27:00,0.77595,0.77595,0.7759,0.77595,832500011.0
2008-10-20 05:28:00,0.77595,0.77595,0.77595,0.77595,272699997.0
2008-10-20 05:29:00,0.77595,0.77595,0.77595,0.77595,57599998.0
2008-10-20 05:31:00,0.77595,0.77595,0.77595,0.77595,143799995.0
2008-10-20 05:32:00,0.776,0.776,0.776,0.776,167500000.0
2008-10-20 05:33:00,0.776,0.7761,0.776,0.77605,1123199986.0
2008-10-20 05:34:00,0.7763,0.7763,0.7762,0.7763,72800003.0
2008-10-20 05:35:00,0.77615,0.77615,0.77615,0.77615,72800003.0
2008-10-20 05:36:00,0.77615,0.7764,0.77615,0.77625,1510500004.0
2008-10-20 05:37:00,0.77625,0.7763,0.77615,0.77615,1517399990.0
2008-10-20 05:38:00,0.7764,0.7764,0.7762,0.7763,1227300006.0
2008-10-20 05:39:00,0.77615,0.77615,0.7761,0.77615,1227300006.0
2008-10-20 05:40:00,0.77615,0.77615,0.776,0.776,1245299991.0
2008-10-20 05:41:00,0.7762,0.7768,0.7762,0.7768,122799999.0
2008-10-20 05:42:00,0.7769,0.777,0.7761,0.7764,122799999.0
2008-10-20 05:43:00,0.7765,0.7765,0.7764,0.7764,122799999.0
2008-10-20 05:44:00,0.7765,0.7765,0.7759,0.7763,122799999.0
2008-10-20 05:45:00,0.7762,0.7763,0.7761,0.7761,122799999.0
2008-10-20 05:46:00,0.776,0.7761,0.7759,0.776,122799999.0
2008-10-20 05:47:00,0.7761,0.7762,0.776,0.7761,122799999.0
2008-10-20 05:48:00,0.776,0.7761,0.7757,0.7757,122799999.0
2008-10-20 05:49:00,0.7758,0.7758,0.7754,0.7755,122799999.0
2008-10-20 05:50:00,0.7757,0.7757,0.7755,0.7755,122799999.0
2008-10-20 05:51:00,0.7757,0.7757,0.7755,0.7757,122799999.0
2008-10-20 05:52:00,0.7758,0.7758,0.7757,0.7757,122799999.0
2008-10-20 05:53:00,0.7758,0.7762,0.7757,0.776,122799999.0
2008-10-20 05:54:00,0.7761,0.7762,0.776,0.7762,122799999.0
2008-10-20 05:55:00,0.776,0.776,0.776,0.776,122799999.0
2008-10-20 05:56:00,0.776,0.77605,0.776,0.77605,683399994.0
2008-10-20 05:57:00,0.7763,0.7763,0.776,0.776,689800006.0
2008-10-20 05:58:00,0.7761,0.7764,0.776,0.7762,689800006.0
2008-10-20 05:59:00,0.7761,0.7761,0.7757,0.7758,689800006.0
2008-10-20 06:00:00,0.7757,0.7759,0.7755,0.7758,689800006.0
2008-10-20 06:01:00,0.77555,0.7756,0.77555,0.77555,689800006.0
2008-10-20 06:02:00,0.77565,0.77565,0.77565,0.77565,412399994.0
2008-10-20 06:03:00,0.77565,0.776,0.77565,0.776,2125100034.0
2008-10-20 06:04:00,0.77605,0.77605,0.77595,0.776,1113215999.0
2008-10-20 06:05:00,0.7762,0.7765,0.7762,0.7762,620499992.0
2008-10-20 06:06:00,0.7761,0.7762,0.7761,0.7762,620499992.0
2008-10-20 06:07:00,0.7761,0.7761,0.77605,0.77605,620499992.0
2008-10-20 06:08:00,0.7761,0.7763,0.776,0.7763,1182500008.0
2008-10-20 06:09:00,0.7762,0.7763,0.776,0.7762,1182500008.0
2008-10-20 06:10:00,0.7761,0.77615,0.77595,0.776,1182500008.0
2008-10-20 06:11:00,0.776,0.776,0.77585,0.77595,1126500002.0
2008-10-20 06:12:00,0.77595,0.77605,0.77585,0.776,2103532001.0
2008-10-20 06:13:00,0.776,0.77635,0.776,0.77635,718999988.0
2008-10-20 06:14:00,0.7765,0.7765,0.7764,0.7765,1528500003.0
2008-10-20 06:15:00,0.7763,0.77655,0.7763,0.77645,1528500003.0
2008-10-20 06:16:00,0.7764,0.7764,0.7763,0.7763,488015998.0
2008-10-20 06:17:00,0.7764,0.7764,0.7759,0.776,488015998.0
2008-10-20 06:18:00,0.7761,0.7762,0.776,0.776,488015998.0
2008-10-20 06:19:00,0.7759,0.7759,0.7755,0.7755,488015998.0
2008-10-20 06:20:00,0.7757,0.776,0.7752,0.7752,488015998.0
2008-10-20 06:21:00,0.7753,0.7754,0.775,0.7751,488015998.0
2008-10-20 06:22:00,0.7752,0.7755,0.7752,0.7755,488015998.0
2008-10-20 06:23:00,0.7757,0.7759,0.7755,0.7755,488015998.0
2008-10-20 06:24:00,0.7757,0.7757,0.7755,0.7755,488015998.0
2008-10-20 06:25:00,0.7757,0.7758,0.7755,0.7757,488015998.0
2008-10-20 06:26:00,0.7755,0.7757,0.7755,0.7755,488015998.0
2008-10-20 06:27:00,0.77555,0.77555,0.7755,0.77555,488015998.0
2008-10-20 06:28:00,0.7755,0.7759,0.7755,0.7758,1236732010.0
2008-10-20 06:29:00,0.7759,0.7759,0.7757,0.7757,1236732010.0
2008-10-20 06:30:00,0.7758,0.7758,0.7755,0.7758,1236732010.0
2008-10-20 06:31:00,0.7757,0.7759,0.7755,0.7759,1236732010.0
2008-10-20 06:32:00,0.776,0.7761,0.7759,0.7759,1236732010.0
2008-10-20 06:33:00,0.776,0.7761,0.7759,0.776,1236732010.0
2008-10-20 06:34:00,0.7759,0.7761,0.7758,0.7758,1236732010.0
2008-10-20 06:35:00,0.7756,0.77575,0.7756,0.77575,1236732010.0
2008-10-20 06:36:00,0.77575,0.77575,0.77565,0.77565,1042399986.0
2008-10-20 06:37:00,0.7757,0.7761,0.7757,0.7758,1931000007.0
2008-10-20 06:38:00,0.7758,0.776,0.77565,0.776,1931000007.0
2008-10-20 06:39:00,0.776,0.7762,0.7759,0.776,661899993.0
2008-10-20 06:40:00,0.7759,0.7761,0.7758,0.7761,661899993.0
2008-10-20 06:41:00,0.776,0.7761,0.7759,0.7761,661899993.0
2008-10-20 06:42:00,0.7762,0.7762,0.7759,0.7761,661899993.0
2008-10-20 06:43:00,0.7762,0.7768,0.7762,0.7762,661899993.0
2008-10-20 06:44:00,0.7761,0.7762,0.7757,0.7757,661899993.0
2008-10-20 06:45:00,0.7758,0.7758,0.7753,0.7755,661899993.0
2008-10-20 06:46:00,0.7754,0.7757,0.7754,0.7757,661899993.0
2008-10-20 06:47:00,0.77565,0.77565,0.77555,0.77555,661899993.0
2008-10-20 06:48:00,0.7758,0.7761,0.7757,0.7758,587399997.0
2008-10-20 06:49:00,0.7757,0.7762,0.7755,0.776,587399997.0
2008-10-20 06:50:00,0.7763,0.7768,0.7763,0.7768,587399997.0
2008-10-20 06:51:00,0.7767,0.7768,0.7763,0.7765,587399997.0
2008-10-20 06:52:00,0.7767,0.7767,0.7764,0.7764,587399997.0
2008-10-20 06:53:00,0.7765,0.7765,0.7764,0.7765,587399997.0
2008-10-20 06:54:00,0.7767,0.7767,0.7761,0.7761,587399997.0
2008-10-20 06:55:00,0.7762,0.7767,0.7762,0.7763,587399997.0
2008-10-20 06:56:00,0.7762,0.7762,0.7759,0.7759,587399997.0
2008-10-20 06:57:00,0.776,0.7761,0.7758,0.7759,587399997.0
2008-10-20 06:58:00,0.7758,0.77585,0.7757,0.77585,587399997.0
2008-10-20 06:59:00,0.7761,0.7762,0.7759,0.7762,1920600003.0
2008-10-20 07:00:00,0.776,0.7762,0.776,0.776,1920600003.0
2008-10-20 07:01:00,0.7759,0.776,0.7759,0.7759,1920600003.0
2008-10-20 07:03:00,0.776,0.7761,0.776,0.776,1920600003.0
2008-10-20 07:04:00,0.7761,0.7761,0.7759,0.7759,1920600003.0
2008-10-20 07:05:00,0.776,0.776,0.7759,0.7759,1920600003.0
2008-10-20 07:06:00,0.7758,0.77585,0.7757,0.77575,1920600003.0
2008-10-20 07:07:00,0.77575,0.77575,0.7754,0.77545,1825600027.0
2008-10-20 07:08:00,0.7755,0.7755,0.7755,0.7755,1478900018.0
2008-10-20 07:09:00,0.7754,0.7755,0.7754,0.7755,1478900018.0
2008-10-20 07:10:00,0.7754,0.77545,0.7754,0.77545,1478900018.0
2008-10-20 07:13:00,0.77545,0.77545,0.7754,0.7754,845900001.0
2008-10-20 07:14:00,0.77545,0.7755,0.77545,0.7755,665400009.0
2008-10-20 07:15:00,0.77555,0.77555,0.77545,0.77545,1855599990.0
2008-10-20 07:17:00,0.7755,0.77555,0.77545,0.77545,1323500009.0
2008-10-20 07:18:00,0.77545,0.7755,0.77545,0.7755,253700009.0
2008-10-20 07:21:00,0.77545,0.7755,0.77545,0.77545,1259500011.0
2008-10-20 07:22:00,0.77545,0.7755,0.77545,0.7755,1862200007.0
2008-10-20 07:23:00,0.7755,0.7755,0.77545,0.77545,917099999.0
2008-10-20 07:26:00,0.7754,0.7755,0.7751,0.7753,2032700012.0
2008-10-20 07:27:00,0.7754,0.7755,0.7753,0.7753,2032700012.0
2008-10-20 07:28:00,0.7752,0.7752,0.7748,0.7751,2032700012.0
2008-10-20 07:29:00,0.775,0.7752,0.7749,0.7752,2032700012.0
2008-10-20 07:30:00,0.7751,0.7752,0.7749,0.7752,2032700012.0
2008-10-20 07:31:00,0.7751,0.7752,0.775,0.775,2032700012.0
2008-10-20 07:32:00,0.775,0.775,0.77475,0.7748,1596932014.0
2008-10-20 07:33:00,0.7748,0.77485,0.7748,0.7748,485500007.0
2008-10-20 07:34:00,0.775,0.7752,0.7749,0.775,1964400018.0
2008-10-20 07:35:00,0.7751,0.7757,0.7751,0.7755,1964400018.0
2008-10-20 07:36:00,0.7754,0.776,0.7753,0.7754,1964400018.0
2008-10-20 07:37:00,0.77535,0.77535,0.7752,0.7752,1964400018.0
2008-10-20 07:38:00,0.77515,0.7754,0.7751,0.77535,1645199993.0
2008-10-20 07:39:00,0.77535,0.77535,0.77525,0.77535,1739900002.0
2008-10-20 07:40:00,0.77535,0.77535,0.7752,0.7752,250199997.0
2008-10-20 07:41:00,0.7753,0.77545,0.7753,0.7754,467900002.0
2008-10-20 07:42:00,0.7754,0.7754,0.7752,0.7754,795615996.0
2008-10-20 07:43:00,0.7754,0.77545,0.7754,0.77545,147000000.0
2008-10-20 07:44:00,0.7754,0.7755,0.7752,0.7752,1802299997.0
2008-10-20 07:45:00,0.7753,0.7753,0.7748,0.7749,1802299997.0
2008-10-20 07:46:00,0.775,0.7753,0.7749,0.7749,1802299997.0
2008-10-20 07:47:00,0.77485,0.775,0.77485,0.77495,1802299997.0
2008-10-20 07:48:00,0.7751,0.7753,0.775,0.7751,319400006.0
2008-10-20 07:49:00,0.775,0.7753,0.775,0.7753,319400006.0
2008-10-20 07:50:00,0.7754,0.7755,0.7752,0.7754,319400006.0
2008-10-20 07:51:00,0.7755,0.7755,0.7753,0.7753,319400006.0
2008-10-20 07:53:00,0.7754,0.7754,0.7753,0.7753,319400006.0
2008-10-20 07:54:00,0.7754,0.7755,0.7753,0.7755,319400006.0
2008-10-20 07:55:00,0.7755,0.7755,0.77545,0.7755,319400006.0
2008-10-20 07:56:00,0.7754,0.7754,0.7753,0.7754,1095199996.0
2008-10-20 07:57:00,0.7753,0.7754,0.7753,0.7754,1095199996.0
2008-10-20 07:58:00,0.7753,0.7754,0.7752,0.7754,1095199996.0
2008-10-20 07:59:00,0.7755,0.7755,0.7751,0.7752,1095199996.0
2008-10-20 08:01:00,0.77525,0.77525,0.7752,0.7752,1095199996.0
2008-10-20 08:02:00,0.7751,0.7752,0.775,0.775,1042847165.0
2008-10-20 08:03:00,0.7749,0.775,0.7747,0.7748,1042847165.0
2008-10-20 08:04:00,0.7749,0.775,0.7749,0.7749,1042847165.0
2008-10-20 08:05:00,0.775,0.775,0.7748,0.7749,1042847165.0
2008-10-20 08:06:00,0.7748,0.7749,0.7745,0.7745,1042847165.0
2008-10-20 08:07:00,0.7747,0.7748,0.7741,0.7743,1042847165.0
2008-10-20 08:08:00,0.7744,0.7744,0.774,0.7741,1042847165.0
2008-10-20 08:09:00,0.774,0.7741,0.7734,0.7734,1042847165.0
2008-10-20 08:10:00,0.7729,0.7734,0.7725,0.7734,1042847165.0
2008-10-20 08:11:00,0.7733,0.7734,0.7731,0.7734,1042847165.0
2008-10-20 08:12:00,0.7735,0.7738,0.7734,0.7735,1042847165.0
2008-10-20 08:13:00,0.7737,0.774,0.7735,0.774,1042847165.0
2008-10-20 08:14:00,0.7741,0.7741,0.7737,0.7739,1042847165.0
2008-10-20 08:15:00,0.7738,0.7739,0.7735,0.7738,1042847165.0
2008-10-20 08:16:00,0.7739,0.7739,0.7735,0.7739,1042847165.0
2008-10-20 08:17:00,0.7738,0.7739,0.7735,0.7737,1042847165.0
2008-10-20 08:18:00,0.7735,0.7739,0.7735,0.7739,1042847165.0
2008-10-20 08:19:00,0.7738,0.7739,0.7738,0.7738,1042847165.0
2008-10-20 08:20:00,0.7739,0.7743,0.7739,0.774,1042847165.0
2008-10-20 08:21:00,0.7739,0.774,0.7737,0.7738,1042847165.0
2008-10-20 08:22:00,0.7739,0.7739,0.7731,0.7731,1042847165.0
2008-10-20 08:23:00,0.7732,0.7732,0.7731,0.7732,1042847165.0
2008-10-20 08:24:00,0.7731,0.7735,0.7731,0.7735,1042847165.0
2008-10-20 08:25:00,0.7737,0.774,0.7737,0.7738,1042847165.0
2008-10-20 08:26:00,0.7739,0.7739,0.7735,0.7737,1042847165.0
2008-10-20 08:27:00,0.7738,0.7741,0.7737,0.7739,1042847165.0
2008-10-20 08:28:00,0.774,0.7741,0.7738,0.774,1042847165.0
2008-10-20 08:29:00,0.7739,0.7741,0.7739,0.774,1042847165.0
2008-10-20 08:30:00,0.7739,0.774,0.7738,0.7739,1042847165.0
2008-10-20 08:31:00,0.774,0.774,0.7738,0.7738,1042847165.0
2008-10-20 08:32:00,0.7739,0.7739,0.7738,0.7739,1042847165.0
2008-10-20 08:33:00,0.774,0.7743,0.7739,0.7743,1042847165.0
2008-10-20 08:34:00,0.7744,0.7744,0.7741,0.7742,1042847165.0
2008-10-20 08:35:00,0.7741,0.7742,0.774,0.7742,1042847165.0
2008-10-20 08:36:00,0.7743,0.7744,0.774,0.7744,1042847165.0
2008-10-20 08:37:00,0.7745,0.7745,0.7744,0.7745,1042847165.0
2008-10-20 08:39:00,0.7746,0.7746,0.7742,0.7742,1042847165.0
2008-10-20 08:40:00,0.7741,0.7742,0.7739,0.774,1042847165.0
2008-10-20 08:41:00,0.7739,0.774,0.7734,0.7737,1042847165.0
2008-10-20 08:42:00,0.7736,0.7736,0.7735,0.7736,1042847165.0
2008-10-20 08:43:00,0.7735,0.7737,0.7735,0.7735,1042847165.0
2008-10-20 08:44:00,0.7736,0.7738,0.7735,0.7737,1042847165.0
2008-10-20 08:45:00,0.7739,0.7739,0.7734,0.7736,1042847165.0
2008-10-20 08:46:00,0.7737,0.7737,0.7732,0.7732,1042847165.0
2008-10-20 08:47:00,0.7731,0.7732,0.773,0.773,1042847165.0
2008-10-20 08:48:00,0.7729,0.7729,0.7727,0.7728,1042847165.0
2008-10-20 08:49:00,0.7729,0.7731,0.7728,0.773,1042847165.0
2008-10-20 08:50:00,0.7729,0.7731,0.7729,0.7731,1042847165.0
2008-10-20 08:51:00,0.7732,0.7732,0.773,0.7732,1042847165.0
2008-10-20 08:52:00,0.7733,0.7735,0.7729,0.7729,1042847165.0
2008-10-20 08:53:00,0.773,0.7733,0.7729,0.7731,1042847165.0
2008-10-20 08:54:00,0.773,0.7731,0.7729,0.773,1042847165.0
2008-10-20 08:55:00,0.7731,0.7731,0.7729,0.7729,1042847165.0
2008-10-20 08:56:00,0.773,0.773,0.7728,0.7728,1042847165.0
2008-10-20 08:57:00,0.7729,0.7731,0.7728,0.7729,1042847165.0
2008-10-20 08:58:00,0.7728,0.7731,0.7727,0.7728,1042847165.0
2008-10-20 08:59:00,0.7727,0.773,0.7727,0.7729,1042847165.0
2008-10-20 09:00:00,0.773,0.7731,0.7728,0.7729,1042847165.0
2008-10-20 09:01:00,0.773,0.7731,0.7729,0.7729,1042847165.0
2008-10-20 09:02:00,0.7728,0.7729,0.7727,0.7728,1042847165.0
2008-10-20 09:03:00,0.7729,0.7731,0.7729,0.773,1042847165.0
2008-10-20 09:04:00,0.7729,0.773,0.7729,0.773,1042847165.0
2008-10-20 09:05:00,0.7729,0.773,0.7728,0.7728,1042847165.0
2008-10-20 09:06:00,0.7729,0.7731,0.7729,0.7731,1042847165.0
2008-10-20 09:07:00,0.7732,0.7734,0.7731,0.7733,1042847165.0
2008-10-20 09:08:00,0.7732,0.7734,0.7732,0.7734,1042847165.0
2008-10-20 09:09:00,0.7733,0.7734,0.773,0.7731,1042847165.0
2008-10-20 09:10:00,0.773,0.773,0.7729,0.7729,1042847165.0
2008-10-20 09:11:00,0.7728,0.7729,0.7728,0.7729,1042847165.0
2008-10-20 09:12:00,0.773,0.7732,0.7729,0.7729,1042847165.0
2008-10-20 09:14:00,0.7728,0.773,0.7728,0.7729,1042847165.0
2008-10-20 09:15:00,0.773,0.7733,0.7728,0.7728,1042847165.0
2008-10-20 09:16:00,0.7729,0.773,0.7728,0.7728,1042847165.0
2008-10-20 09:17:00,0.7729,0.7729,0.7728,0.7728,1042847165.0
2008-10-20 09:18:00,0.7729,0.773,0.7728,0.773,1042847165.0
2008-10-20 09:19:00,0.7729,0.773,0.7729,0.773,1042847165.0
2008-10-20 09:20:00,0.7731,0.7731,0.7728,0.7728,1042847165.0
2008-10-20 09:21:00,0.7729,0.7729,0.7726,0.7726,1042847165.0
2008-10-20 09:22:00,0.7725,0.7729,0.7725,0.7727,1042847165.0
2008-10-20 09:23:00,0.7728,0.7729,0.7726,0.7727,1042847165.0
2008-10-20 09:24:00,0.7728,0.7728,0.7727,0.7728,1042847165.0
2008-10-20 09:25:00,0.7729,0.7729,0.7728,0.7728,1042847165.0
2008-10-20 09:26:00,0.7729,0.77295,0.7728,0.7728,1042847165.0
2008-10-20 09:27:00,0.7729,0.7729,0.7728,0.7728,1984099991.0
2008-10-20 09:28:00,0.7727,0.7727,0.7725,0.7725,1984099991.0
2008-10-20 09:29:00,0.7726,0.7727,0.7725,0.7725,1984099991.0
2008-10-20 09:30:00,0.7726,0.7726,0.7725,0.7725,1984099991.0
2008-10-20 09:31:00,0.7726,0.7727,0.7726,0.7727,1984099991.0
2008-10-20 09:32:00,0.7728,0.7729,0.7727,0.7728,1984099991.0
2008-10-20 09:33:00,0.7727,0.7728,0.7726,0.7727,1984099991.0
2008-10-20 09:34:00,0.7726,0.7726,0.7725,0.7725,1984099991.0
2008-10-20 09:35:00,0.7726,0.7726,0.7724,0.7724,1984099991.0
2008-10-20 09:36:00,0.7725,0.7725,0.7723,0.7723,1984099991.0
2008-10-20 09:37:00,0.7722,0.7723,0.7722,0.7722,1984099991.0
2008-10-20 09:38:00,0.7723,0.7723,0.7721,0.7722,1984099991.0
2008-10-20 09:39:00,0.7721,0.7723,0.7721,0.7722,1984099991.0
2008-10-20 09:40:00,0.7723,0.7723,0.772,0.772,1984099991.0
2008-10-20 09:41:00,0.7719,0.7721,0.7719,0.772,1984099991.0
2008-10-20 09:42:00,0.7721,0.7722,0.772,0.7721,1984099991.0
2008-10-20 09:43:00,0.772,0.7723,0.772,0.7722,1984099991.0
2008-10-20 09:44:00,0.7723,0.7723,0.7718,0.7719,1984099991.0
2008-10-20 09:45:00,0.7718,0.7719,0.7716,0.7716,1984099991.0
2008-10-20 09:46:00,0.7715,0.7716,0.7712,0.7713,1984099991.0
2008-10-20 09:47:00,0.7714,0.7715,0.7711,0.7712,1984099991.0
2008-10-20 09:48:00,0.7713,0.7713,0.7711,0.7712,1984099991.0
2008-10-20 09:49:00,0.7711,0.7712,0.7711,0.7711,1984099991.0
2008-10-20 09:50:00,0.7712,0.7712,0.7709,0.7709,1984099991.0
2008-10-20 09:51:00,0.771,0.7714,0.771,0.7714,1984099991.0
2008-10-20 09:52:00,0.7715,0.7716,0.7715,0.7716,1984099991.0
2008-10-20 09:53:00,0.7715,0.7719,0.7715,0.7717,1984099991.0
2008-10-20 09:54:00,0.7716,0.7717,0.7712,0.7712,1984099991.0
2008-10-20 09:55:00,0.7713,0.7713,0.7712,0.7713,1984099991.0
2008-10-20 09:56:00,0.7714,0.7714,0.771,0.7711,1984099991.0
2008-10-20 09:57:00,0.771,0.7711,0.771,0.771,1984099991.0
2008-10-20 09:58:00,0.7709,0.7711,0.7709,0.7711,1984099991.0
2008-10-20 09:59:00,0.7712,0.7713,0.771,0.7713,1984099991.0
2008-10-20 10:00:00,0.7714,0.7714,0.771,0.7712,1984099991.0
2008-10-20 10:01:00,0.7713,0.7714,0.7711,0.7712,1984099991.0
2008-10-20 10:02:00,0.7711,0.7712,0.771,0.7711,1984099991.0
2008-10-20 10:03:00,0.7712,0.7712,0.7711,0.7712,1984099991.0
2008-10-20 10:04:00,0.7711,0.7713,0.771,0.7711,1984099991.0
2008-10-20 10:05:00,0.771,0.7712,0.771,0.7711,1984099991.0
2008-10-20 10:06:00,0.7712,0.7715,0.7711,0.7715,1984099991.0
2008-10-20 10:07:00,0.7714,0.7715,0.7714,0.7715,1984099991.0
2008-10-20 10:08:00,0.7714,0.7715,0.7714,0.7715,1984099991.0
2008-10-20 10:09:00,0.7714,0.7716,0.7714,0.7715,1984099991.0
2008-10-20 10:10:00,0.7716,0.7717,0.7716,0.7717,1984099991.0
2008-10-20 10:11:00,0.7718,0.7718,0.7715,0.7715,1984099991.0
2008-10-20 10:13:00,0.7714,0.7715,0.7714,0.7715,1984099991.0
2008-10-20 10:16:00,0.7714,0.7715,0.7714,0.7715,1984099991.0
2008-10-20 10:17:00,0.7714,0.7715,0.7714,0.7715,1984099991.0
2008-10-20 10:18:00,0.7714,0.7716,0.7714,0.7715,1984099991.0
2008-10-20 10:19:00,0.7716,0.7716,0.7715,0.7716,1984099991.0
2008-10-20 10:20:00,0.7717,0.7717,0.7716,0.7717,1984099991.0
2008-10-20 10:21:00,0.7718,0.7718,0.7715,0.7716,1984099991.0
2008-10-20 10:22:00,0.7717,0.7718,0.7715,0.7717,1984099991.0
2008-10-20 10:23:00,0.7716,0.7716,0.7715,0.7715,1984099991.0
2008-10-20 10:24:00,0.7714,0.7714,0.7713,0.7714,1984099991.0
2008-10-20 10:25:00,0.7713,0.7715,0.7713,0.7715,1984099991.0
2008-10-20 10:26:00,0.7714,0.7718,0.7714,0.7716,1984099991.0
2008-10-20 10:27:00,0.7715,0.7716,0.7715,0.7715,1984099991.0
2008-10-20 10:28:00,0.7716,0.7719,0.7715,0.7716,1984099991.0
2008-10-20 10:29:00,0.7717,0.7717,0.7714,0.7715,1984099991.0
2008-10-20 10:30:00,0.7716,0.7716,0.7715,0.7715,1984099991.0
2008-10-20 10:31:00,0.7716,0.7718,0.7716,0.7717,1984099991.0
2008-10-20 10:32:00,0.7716,0.7717,0.7716,0.7717,1984099991.0
2008-10-20 10:33:00,0.7716,0.7717,0.7716,0.7716,1984099991.0
2008-10-20 10:34:00,0.7717,0.7717,0.7716,0.7716,1984099991.0
2008-10-20 10:35:00,0.7717,0.7719,0.7717,0.7718,1984099991.0
2008-10-20 10:36:00,0.7717,0.7719,0.7716,0.7718,1984099991.0
2008-10-20 10:37:00,0.7717,0.7717,0.7716,0.7716,1984099991.0
2008-10-20 10:38:00,0.7715,0.7715,0.7712,0.7713,1984099991.0
2008-10-20 10:39:00,0.7712,0.7712,0.7711,0.7711,1984099991.0
2008-10-20 10:40:00,0.771,0.7711,0.771,0.771,1984099991.0
2008-10-20 10:41:00,0.7711,0.7711,0.771,0.7711,1984099991.0
2008-10-20 10:42:00,0.7712,0.7715,0.7712,0.7714,1984099991.0
2008-10-20 10:43:00,0.7715,0.7719,0.7715,0.7717,1984099991.0
2008-10-20 10:44:00,0.7716,0.7719,0.7716,0.7717,1984099991.0
2008-10-20 10:45:00,0.7716,0.7717,0.7715,0.7717,1984099991.0
2008-10-20 10:46:00,0.7716,0.7717,0.7715,0.7717,1984099991.0
2008-10-20 10:47:00,0.7716,0.7718,0.7716,0.7717,1984099991.0
2008-10-20 10:48:00,0.7718,0.7718,0.7716,0.7717,1984099991.0
2008-10-20 10:49:00,0.7716,0.7716,0.7714,0.7714,1984099991.0
2008-10-20 10:50:00,0.7716,0.7716,0.7712,0.7714,1984099991.0
2008-10-20 10:51:00,0.7715,0.7716,0.7714,0.7716,1984099991.0
2008-10-20 10:52:00,0.7715,0.7716,0.7714,0.7715,1984099991.0
2008-10-20 10:53:00,0.7716,0.7719,0.7716,0.7719,1984099991.0
2008-10-20 10:54:00,0.772,0.7723,0.772,0.7721,1984099991.0
2008-10-20 10:55:00,0.772,0.7723,0.772,0.7723,1984099991.0
2008-10-20 10:56:00,0.7722,0.7724,0.7721,0.7724,1984099991.0
2008-10-20 10:57:00,0.7723,0.7724,0.7722,0.7723,1984099991.0
2008-10-20 10:58:00,0.7722,0.7723,0.7721,0.7721,1984099991.0
2008-10-20 10:59:00,0.7722,0.7722,0.7719,0.7719,1984099991.0
2008-10-20 11:00:00,0.772,0.7725,0.7718,0.7722,1984099991.0
2008-10-20 11:01:00,0.7723,0.7723,0.7721,0.7721,1984099991.0
2008-10-20 11:02:00,0.7722,0.7722,0.7719,0.772,1984099991.0
2008-10-20 11:03:00,0.7719,0.7719,0.7716,0.7717,1984099991.0
2008-10-20 11:04:00,0.7718,0.7718,0.7716,0.7717,1984099991.0
2008-10-20 11:05:00,0.7716,0.7717,0.7715,0.7715,1984099991.0
2008-10-20 11:06:00,0.7716,0.7717,0.7714,0.7717,1984099991.0
2008-10-20 11:07:00,0.7716,0.7718,0.7715,0.7717,1984099991.0
2008-10-20 11:08:00,0.7716,0.7717,0.7712,0.7712,1984099991.0
2008-10-20 11:09:00,0.7713,0.7717,0.7711,0.7715,1984099991.0
2008-10-20 11:10:00,0.7714,0.7714,0.7712,0.7713,1984099991.0
2008-10-20 11:11:00,0.7712,0.7712,0.7708,0.7708,1984099991.0
2008-10-20 11:12:00,0.7707,0.771,0.7706,0.771,1984099991.0
2008-10-20 11:13:00,0.7709,0.7711,0.7709,0.771,1984099991.0
2008-10-20 11:14:00,0.7711,0.7711,0.7709,0.771,1984099991.0
2008-10-20 11:15:00,0.7711,0.7712,0.7709,0.7709,1984099991.0
2008-10-20 11:16:00,0.7708,0.7709,0.7706,0.7706,1984099991.0
2008-10-20 11:17:00,0.7705,0.7708,0.7705,0.7705,1984099991.0
2008-10-20 11:18:00,0.7706,0.7707,0.7705,0.7706,1984099991.0
2008-10-20 11:19:00,0.7707,0.7708,0.7706,0.7708,1984099991.0
2008-10-20 11:20:00,0.7709,0.7709,0.7707,0.7707,1984099991.0
2008-10-20 11:21:00,0.7708,0.7712,0.7707,0.7712,1984099991.0
2008-10-20 11:22:00,0.7711,0.7711,0.7708,0.771,1984099991.0
2008-10-20 11:23:00,0.7711,0.7711,0.7709,0.771,1984099991.0
2008-10-20 11:24:00,0.7709,0.771,0.7708,0.771,1984099991.0
2008-10-20 11:25:00,0.7711,0.7712,0.7709,0.7712,1984099991.0
2008-10-20 11:26:00,0.7711,0.7713,0.7705,0.7705,1984099991.0
2008-10-20 11:27:00,0.7706,0.7707,0.7703,0.7705,1984099991.0
2008-10-20 11:28:00,0.7704,0.7704,0.7696,0.7696,1984099991.0
2008-10-20 11:29:00,0.7695,0.7696,0.7694,0.7694,1984099991.0
2008-10-20 11:30:00,0.7693,0.7696,0.7693,0.7695,1984099991.0
2008-10-20 11:31:00,0.7696,0.7698,0.7696,0.7698,1984099991.0
2008-10-20 11:32:00,0.7699,0.77,0.7697,0.7698,1984099991.0
2008-10-20 11:33:00,0.7699,0.7699,0.7698,0.7698,1984099991.0
2008-10-20 11:34:00,0.7699,0.7699,0.7697,0.7698,1984099991.0
2008-10-20 11:35:00,0.7699,0.7702,0.7699,0.7702,1984099991.0
2008-10-20 11:36:00,0.7703,0.7704,0.77,0.7703,1984099991.0
2008-10-20 11:37:00,0.7704,0.7705,0.7701,0.7702,1984099991.0
2008-10-20 11:38:00,0.7701,0.7702,0.77,0.77,1984099991.0
2008-10-20 11:39:00,0.7701,0.7701,0.7701,0.7701,1984099991.0
2008-10-20 11:40:00,0.7702,0.7702,0.7701,0.7701,1984099991.0
2008-10-20 11:41:00,0.77,0.7701,0.7698,0.7698,1984099991.0
2008-10-20 11:42:00,0.7699,0.7702,0.7698,0.7701,1984099991.0
2008-10-20 11:43:00,0.7702,0.7703,0.7701,0.7703,1984099991.0
2008-10-20 11:44:00,0.7702,0.7705,0.7701,0.7704,1984099991.0
2008-10-20 11:45:00,0.7705,0.7705,0.7702,0.7704,1984099991.0
2008-10-20 11:46:00,0.7703,0.7705,0.7703,0.7704,1984099991.0
2008-10-20 11:47:00,0.7703,0.7704,0.7702,0.7704,1984099991.0
2008-10-20 11:48:00,0.7702,0.7704,0.7702,0.7703,1984099991.0
2008-10-20 11:49:00,0.7704,0.7704,0.7703,0.7704,1984099991.0
2008-10-20 11:50:00,0.7705,0.7706,0.7703,0.7703,1984099991.0
2008-10-20 11:52:00,0.7704,0.7705,0.7704,0.7705,1984099991.0
2008-10-20 11:53:00,0.7706,0.7707,0.7705,0.7706,1984099991.0
2008-10-20 11:54:00,0.7707,0.7707,0.7706,0.7707,1984099991.0
2008-10-20 11:55:00,0.7708,0.7708,0.7707,0.7708,1984099991.0
2008-10-20 11:56:00,0.7707,0.7707,0.7707,0.7707,1984099991.0
2008-10-20 11:57:00,0.7708,0.7708,0.7706,0.7707,1984099991.0
2008-10-20 11:58:00,0.7708,0.7708,0.7706,0.7706,1984099991.0
2008-10-20 11:59:00,0.7705,0.7706,0.7703,0.7703,1984099991.0
2008-10-20 12:00:00,0.7704,0.7706,0.7702,0.7703,1984099991.0
2008-10-20 12:01:00,0.7702,0.7703,0.7702,0.7703,1984099991.0
2008-10-20 12:02:00,0.7702,0.7703,0.7699,0.7699,1984099991.0
2008-10-20 12:03:00,0.77,0.7703,0.7698,0.7703,1984099991.0
2008-10-20 12:04:00,0.7701,0.7704,0.7701,0.7703,1984099991.0
2008-10-20 12:05:00,0.7704,0.7705,0.7701,0.7702,1984099991.0
2008-10-20 12:06:00,0.7701,0.7703,0.77,0.7701,1984099991.0
2008-10-20 12:07:00,0.77,0.7701,0.7699,0.77,1984099991.0
2008-10-20 12:08:00,0.7699,0.77,0.7698,0.7699,1984099991.0
2008-10-20 12:09:00,0.77,0.7702,0.7699,0.7702,1984099991.0
2008-10-20 12:10:00,0.7701,0.7704,0.7701,0.7702,1984099991.0
2008-10-20 12:11:00,0.7703,0.7704,0.7702,0.7704,1984099991.0
2008-10-20 12:12:00,0.7705,0.7707,0.7704,0.7707,1984099991.0
2008-10-20 12:13:00,0.7706,0.7707,0.7705,0.7706,1984099991.0
2008-10-20 12:14:00,0.7704,0.7709,0.7704,0.7708,1984099991.0
2008-10-20 12:15:00,0.7709,0.771,0.7708,0.771,1984099991.0
2008-10-20 12:16:00,0.7709,0.7713,0.7709,0.7712,1984099991.0
2008-10-20 12:17:00,0.7713,0.7714,0.7712,0.7713,1984099991.0
2008-10-20 12:18:00,0.7714,0.7714,0.7712,0.7713,1984099991.0
2008-10-20 12:19:00,0.7712,0.7713,0.7712,0.7713,1984099991.0
2008-10-20 12:20:00,0.7714,0.7714,0.7713,0.7713,1984099991.0
2008-10-20 12:21:00,0.7714,0.7714,0.7713,0.7713,1984099991.0
2008-10-20 12:22:00,0.7714,0.7714,0.771,0.7713,1984099991.0
2008-10-20 12:23:00,0.7714,0.7715,0.7713,0.7713,1984099991.0
2008-10-20 12:24:00,0.7712,0.7715,0.7712,0.7713,1984099991.0
2008-10-20 12:25:00,0.7714,0.7715,0.7713,0.7713,1984099991.0
2008-10-20 12:26:00,0.7714,0.7715,0.7713,0.7715,1984099991.0
2008-10-20 12:27:00,0.7716,0.7716,0.7715,0.7715,1984099991.0
2008-10-20 12:28:00,0.7714,0.7715,0.7711,0.7714,1984099991.0
2008-10-20 12:29:00,0.7713,0.7715,0.7712,0.7713,1984099991.0
2008-10-20 12:30:00,0.7714,0.7717,0.7713,0.7715,1984099991.0
2008-10-20 12:31:00,0.7716,0.7718,0.7715,0.7718,1984099991.0
2008-10-20 12:32:00,0.7717,0.7718,0.7717,0.7718,1984099991.0
2008-10-20 12:33:00,0.7717,0.7718,0.7717,0.7718,1984099991.0
2008-10-20 12:34:00,0.7717,0.7718,0.7717,0.7718,1984099991.0
2008-10-20 12:35:00,0.7717,0.7718,0.7716,0.7717,1984099991.0
2008-10-20 12:36:00,0.7716,0.7716,0.7714,0.7715,1984099991.0
2008-10-20 12:37:00,0.7714,0.7715,0.7713,0.7715,1984099991.0
2008-10-20 12:38:00,0.7716,0.7718,0.7715,0.7717,1984099991.0
2008-10-20 12:39:00,0.7718,0.7718,0.7716,0.7717,1984099991.0
2008-10-20 12:40:00,0.7718,0.7718,0.7715,0.7716,1984099991.0
2008-10-20 12:41:00,0.7717,0.772,0.7717,0.7719,1984099991.0
2008-10-20 12:42:00,0.7718,0.772,0.7718,0.772,1984099991.0
2008-10-20 12:43:00,0.7719,0.7719,0.7719,0.7719,1984099991.0
2008-10-20 12:44:00,0.772,0.772,0.7719,0.7719,1984099991.0
2008-10-20 12:45:00,0.7718,0.7718,0.7717,0.7717,1984099991.0
2008-10-20 12:46:00,0.7718,0.772,0.7717,0.7719,1984099991.0
2008-10-20 12:47:00,0.772,0.7721,0.7717,0.7721,1984099991.0
2008-10-20 12:48:00,0.772,0.772,0.7717,0.7718,1984099991.0
2008-10-20 12:49:00,0.7719,0.7721,0.7719,0.7719,1984099991.0
2008-10-20 12:50:00,0.772,0.7721,0.7719,0.7721,1984099991.0
2008-10-20 12:51:00,0.7722,0.7722,0.7717,0.7718,1984099991.0
2008-10-20 12:52:00,0.7717,0.7719,0.7716,0.7719,1984099991.0
2008-10-20 12:53:00,0.7718,0.772,0.7718,0.772,1984099991.0
2008-10-20 12:54:00,0.7719,0.7721,0.7719,0.7719,1984099991.0
2008-10-20 12:55:00,0.772,0.772,0.7717,0.7717,1984099991.0
2008-10-20 12:56:00,0.7716,0.7718,0.7715,0.7716,1984099991.0
2008-10-20 12:57:00,0.7715,0.7719,0.7715,0.7718,1984099991.0
2008-10-20 12:58:00,0.7719,0.7721,0.7718,0.7721,1984099991.0
2008-10-20 12:59:00,0.7722,0.7722,0.7718,0.772,1984099991.0
2008-10-20 13:00:00,0.7719,0.7721,0.7716,0.7718,1984099991.0
2008-10-20 13:01:00,0.7719,0.7719,0.7718,0.7719,1984099991.0
2008-10-20 13:02:00,0.7719,0.7721,0.7719,0.7721,1984099991.0
2008-10-20 13:03:00,0.772,0.7725,0.772,0.7723,1666099998.0
2008-10-20 13:04:00,0.7724,0.7726,0.7722,0.7723,1666099998.0
2008-10-20 13:05:00,0.7724,0.7724,0.7722,0.7722,1666099998.0
2008-10-20 13:06:00,0.7721,0.7721,0.7717,0.772,1666099998.0
2008-10-20 13:07:00,0.7719,0.7722,0.7719,0.7721,1666099998.0
2008-10-20 13:08:00,0.772,0.772,0.7715,0.7715,1666099998.0
2008-10-20 13:09:00,0.7716,0.7716,0.7715,0.7715,1666099998.0
2008-10-20 13:10:00,0.7714,0.7716,0.7714,0.7715,1666099998.0
2008-10-20 13:11:00,0.7714,0.7716,0.7713,0.7715,1666099998.0
2008-10-20 13:12:00,0.7714,0.7716,0.7713,0.7715,1666099998.0
2008-10-20 13:13:00,0.7714,0.7715,0.7712,0.7712,1666099998.0
2008-10-20 13:14:00,0.7713,0.7714,0.7712,0.7714,1666099998.0
2008-10-20 13:15:00,0.7713,0.7715,0.7712,0.7714,1666099998.0
2008-10-20 13:16:00,0.7713,0.7715,0.7713,0.7715,1666099998.0
2008-10-20 13:17:00,0.77155,0.7717,0.7714,0.7717,1666099998.0
2008-10-20 13:18:00,0.7718,0.7718,0.7717,0.7718,1376200019.0
2008-10-20 13:19:00,0.7717,0.7719,0.7717,0.7719,1376200019.0
2008-10-20 13:20:00,0.7716,0.7721,0.7716,0.772,1376200019.0
2008-10-20 13:21:00,0.7719,0.772,0.7718,0.7719,1376200019.0
2008-10-20 13:22:00,0.772,0.7721,0.7718,0.7721,1376200019.0
2008-10-20 13:23:00,0.7723,0.7724,0.7719,0.7722,1376200019.0
2008-10-20 13:24:00,0.7723,0.7723,0.7721,0.7722,1376200019.0
2008-10-20 13:25:00,0.7723,0.7724,0.7721,0.7721,1376200019.0
2008-10-20 13:26:00,0.772,0.772,0.7715,0.7715,1376200019.0
2008-10-20 13:27:00,0.7714,0.7719,0.7714,0.7719,1376200019.0
2008-10-20 13:28:00,0.7718,0.7719,0.7718,0.7719,1376200019.0
2008-10-20 13:29:00,0.7718,0.7719,0.7716,0.7717,1376200019.0
2008-10-20 13:30:00,0.7718,0.7719,0.7717,0.7717,1376200019.0
2008-10-20 13:31:00,0.7718,0.7719,0.7717,0.7718,1376200019.0
2008-10-20 13:32:00,0.7719,0.772,0.7718,0.7719,1376200019.0
2008-10-20 13:33:00,0.77195,0.77205,0.77195,0.77195,1376200019.0
2008-10-20 13:35:00,0.7721,0.7723,0.7721,0.7723,2054000012.0
2008-10-20 13:36:00,0.7722,0.7723,0.7719,0.772,2054000012.0
2008-10-20 13:37:00,0.77205,0.77225,0.772,0.77225,2054000012.0
2008-10-20 13:38:00,0.7721,0.7723,0.7721,0.7722,1649799998.0
2008-10-20 13:39:00,0.7723,0.7723,0.7718,0.7718,1649799998.0
2008-10-20 13:40:00,0.7717,0.7718,0.7716,0.7717,1649799998.0
2008-10-20 13:41:00,0.7716,0.7717,0.7716,0.7716,1649799998.0
2008-10-20 13:42:00,0.7715,0.7716,0.7715,0.7715,1649799998.0
2008-10-20 13:43:00,0.7714,0.7716,0.7714,0.7714,1649799998.0
2008-10-20 13:44:00,0.7715,0.7716,0.7714,0.7716,1649799998.0
2008-10-20 13:45:00,0.7717,0.7717,0.7715,0.7715,1649799998.0
2008-10-20 13:46:00,0.7716,0.7716,0.7714,0.7714,1649799998.0
2008-10-20 13:47:00,0.7715,0.7716,0.7714,0.7716,1649799998.0
2008-10-20 13:48:00,0.7715,0.7719,0.7715,0.7719,1649799998.0
2008-10-20 13:49:00,0.7718,0.7719,0.7716,0.7718,1649799998.0
2008-10-20 13:50:00,0.7719,0.7724,0.7719,0.7724,1649799998.0
2008-10-20 13:51:00,0.77235,0.77235,0.7719,0.77195,1649799998.0
2008-10-20 13:52:00,0.772,0.7721,0.7715,0.7715,1739300018.0
2008-10-20 13:53:00,0.7716,0.7718,0.7715,0.7716,1739300018.0
2008-10-20 13:54:00,0.7715,0.772,0.7715,0.7718,1739300018.0
2008-10-20 13:55:00,0.7719,0.7719,0.7716,0.7718,1739300018.0
2008-10-20 13:56:00,0.7717,0.7719,0.7716,0.7717,1739300018.0
2008-10-20 13:57:00,0.7718,0.7719,0.7716,0.7716,1739300018.0
2008-10-20 13:58:00,0.7717,0.772,0.7717,0.7719,1739300018.0
2008-10-20 13:59:00,0.7718,0.7719,0.7714,0.7715,1739300018.0
2008-10-20 14:00:00,0.7714,0.7717,0.7714,0.7715,1739300018.0
2008-10-20 14:01:00,0.7716,0.7719,0.7715,0.7716,1739300018.0
2008-10-20 14:02:00,0.7717,0.7719,0.7716,0.7718,1739300018.0
2008-10-20 14:03:00,0.7717,0.7718,0.7715,0.7716,1739300018.0
2008-10-20 14:04:00,0.7715,0.7716,0.7712,0.7714,1739300018.0
2008-10-20 14:05:00,0.7716,0.7721,0.7715,0.772,1739300018.0
2008-10-20 14:06:00,0.7719,0.772,0.7718,0.7719,1739300018.0
2008-10-20 14:07:00,0.7718,0.7719,0.7718,0.7718,1739300018.0
2008-10-20 14:08:00,0.7717,0.7718,0.7714,0.7716,1739300018.0
2008-10-20 14:09:00,0.7715,0.7717,0.7715,0.7716,1739300018.0
2008-10-20 14:10:00,0.77175,0.77175,0.7716,0.77165,1739300018.0
2008-10-20 14:11:00,0.7717,0.7717,0.7716,0.7717,1567700000.0
2008-10-20 14:12:00,0.7716,0.7716,0.7715,0.7716,1567700000.0
2008-10-20 14:13:00,0.7717,0.7718,0.7716,0.7717,1567700000.0
2008-10-20 14:14:00,0.7716,0.7717,0.7716,0.7716,1567700000.0
2008-10-20 14:15:00,0.7717,0.7717,0.7715,0.7716,1567700000.0
2008-10-20 14:16:00,0.7715,0.7715,0.7714,0.7715,1567700000.0
2008-10-20 14:17:00,0.7716,0.772,0.7716,0.7718,1567700000.0
2008-10-20 14:18:00,0.7717,0.7718,0.7715,0.7716,1567700000.0
2008-10-20 14:19:00,0.7716,0.7717,0.7716,0.77165,1567700000.0
2008-10-20 14:20:00,0.7717,0.7719,0.7716,0.7719,1289700005.0
2008-10-20 14:21:00,0.772,0.772,0.7717,0.7719,1289700005.0
2008-10-20 14:22:00,0.772,0.7723,0.7719,0.7722,1289700005.0
2008-10-20 14:23:00,0.77225,0.77235,0.77225,0.7723,1289700005.0
2008-10-20 14:24:00,0.7722,0.7723,0.7722,0.7723,2136499993.0
2008-10-20 14:25:00,0.7723,0.77235,0.77225,0.77225,2136499993.0
2008-10-20 14:26:00,0.7722,0.7723,0.7721,0.7722,1937500017.0
2008-10-20 14:27:00,0.7722,0.7724,0.7722,0.77235,1937500017.0
2008-10-20 14:28:00,0.77235,0.7724,0.7723,0.7723,1673500008.0
2008-10-20 14:29:00,0.7722,0.7723,0.7722,0.7723,1652299997.0
2008-10-20 14:30:00,0.7722,0.7723,0.7722,0.7723,1652299997.0
2008-10-20 14:31:00,0.7724,0.7725,0.7724,0.7725,1652299997.0
2008-10-20 14:32:00,0.77255,0.7726,0.7725,0.7726,1652299997.0
2008-10-20 14:33:00,0.7727,0.7728,0.7725,0.7725,1835800011.0
2008-10-20 14:34:00,0.7726,0.7726,0.7724,0.77245,1835800011.0
2008-10-20 14:35:00,0.77245,0.7725,0.7724,0.77245,1702800007.0
2008-10-20 14:36:00,0.7723,0.7724,0.7723,0.7723,1347400004.0
2008-10-20 14:37:00,0.7724,0.7724,0.7722,0.7723,1347400004.0
2008-10-20 14:38:00,0.7722,0.7724,0.7722,0.7722,1347400004.0
2008-10-20 14:39:00,0.7723,0.7725,0.7721,0.7721,1347400004.0
2008-10-20 14:40:00,0.7722,0.7725,0.7722,0.7724,1347400004.0
2008-10-20 14:41:00,0.7725,0.7725,0.7723,0.7723,1347400004.0
2008-10-20 14:42:00,0.7724,0.7726,0.7724,0.7726,1347400004.0
2008-10-20 14:44:00,0.7725,0.7725,0.7722,0.7723,1347400004.0
2008-10-20 14:45:00,0.7724,0.7726,0.7721,0.7722,1347400004.0
2008-10-20 14:46:00,0.7721,0.7722,0.7717,0.7717,1347400004.0
2008-10-20 14:47:00,0.7718,0.7718,0.7713,0.7714,1347400004.0
2008-10-20 14:48:00,0.7715,0.7716,0.7715,0.7715,1347400004.0
2008-10-20 14:49:00,0.7714,0.7717,0.7714,0.7716,1347400004.0
2008-10-20 14:50:00,0.7715,0.7719,0.7715,0.7718,1347400004.0
2008-10-20 14:51:00,0.7719,0.7722,0.7718,0.7721,1347400004.0
2008-10-20 14:52:00,0.7722,0.7723,0.7721,0.7723,1347400004.0
2008-10-20 14:53:00,0.7722,0.7725,0.7722,0.7725,1347400004.0
2008-10-20 14:54:00,0.7724,0.7727,0.7724,0.7726,1347400004.0
2008-10-20 14:55:00,0.7727,0.7727,0.7725,0.7727,1347400004.0
2008-10-20 14:56:00,0.7728,0.7728,0.7726,0.7727,1347400004.0
2008-10-20 14:57:00,0.77275,0.7728,0.7727,0.7727,1347400004.0
2008-10-20 14:58:00,0.7727,0.77275,0.7727,0.77275,1331900002.0
2008-10-20 14:59:00,0.7726,0.7728,0.7726,0.7727,2104800006.0
2008-10-20 15:00:00,0.7728,0.7729,0.7727,0.7728,2104800006.0
2008-10-20 15:01:00,0.7726,0.7728,0.7725,0.7725,2104800006.0
2008-10-20 15:02:00,0.7726,0.7728,0.7726,0.7728,2104800006.0
2008-10-20 15:03:00,0.7729,0.7729,0.7728,0.7729,2104800006.0
2008-10-20 15:04:00,0.7728,0.7728,0.7724,0.7725,2104800006.0
2008-10-20 15:05:00,0.7726,0.7728,0.7726,0.7728,2104800006.0
2008-10-20 15:06:00,0.7729,0.7732,0.7728,0.773,2104800006.0
2008-10-20 15:07:00,0.7729,0.7732,0.7729,0.7732,2104800006.0
2008-10-20 15:08:00,0.7731,0.7733,0.7731,0.7733,2104800006.0
2008-10-20 15:09:00,0.7732,0.7733,0.7731,0.7733,2104800006.0
2008-10-20 15:10:00,0.7734,0.7734,0.7732,0.7733,2104800006.0
2008-10-20 15:11:00,0.7732,0.7733,0.7732,0.7732,2104800006.0
2008-10-20 15:12:00,0.7733,0.7733,0.7732,0.7733,2104800006.0
2008-10-20 15:13:00,0.7734,0.7734,0.7733,0.7734,2104800006.0
2008-10-20 15:14:00,0.7733,0.7733,0.7732,0.7733,2104800006.0
2008-10-20 15:15:00,0.7734,0.7734,0.7732,0.7733,2104800006.0
2008-10-20 15:16:00,0.7732,0.7735,0.7732,0.7734,2104800006.0
2008-10-20 15:17:00,0.7733,0.7736,0.7733,0.7735,2104800006.0
2008-10-20 15:18:00,0.7734,0.7735,0.7732,0.7732,2104800006.0
2008-10-20 15:19:00,0.7731,0.7732,0.773,0.773,2104800006.0
2008-10-20 15:20:00,0.7731,0.7732,0.773,0.773,2104800006.0
2008-10-20 15:21:00,0.7729,0.773,0.7728,0.7729,2104800006.0
2008-10-20 15:22:00,0.7728,0.7729,0.7726,0.7727,2104800006.0
2008-10-20 15:23:00,0.7726,0.7727,0.7725,0.7725,2104800006.0
2008-10-20 15:24:00,0.7724,0.7724,0.7721,0.7723,2104800006.0
2008-10-20 15:25:00,0.7722,0.7723,0.772,0.7723,2104800006.0
2008-10-20 15:26:00,0.7722,0.7724,0.772,0.7723,2104800006.0
2008-10-20 15:27:00,0.7724,0.7727,0.7724,0.7724,2104800006.0
2008-10-20 15:28:00,0.7725,0.7725,0.7724,0.7724,2104800006.0
2008-10-20 15:29:00,0.7725,0.7725,0.7724,0.7724,2104800006.0
2008-10-20 15:30:00,0.7725,0.7731,0.7724,0.7726,2104800006.0
2008-10-20 15:31:00,0.7727,0.7737,0.7726,0.7736,2104800006.0
2008-10-20 15:32:00,0.7737,0.7738,0.7735,0.7738,2104800006.0
2008-10-20 15:33:00,0.7739,0.7745,0.7738,0.7745,2104800006.0
2008-10-20 15:34:00,0.7744,0.7745,0.7741,0.7744,2104800006.0
2008-10-20 15:35:00,0.7745,0.7747,0.7744,0.7745,2104800006.0
2008-10-20 15:36:00,0.7744,0.7744,0.7744,0.7744,2104800006.0
2008-10-20 15:37:00,0.7743,0.7744,0.7742,0.7743,2104800006.0
2008-10-20 15:38:00,0.7744,0.7744,0.7743,0.7743,2104800006.0
2008-10-20 15:39:00,0.7742,0.7742,0.7742,0.7742,2104800006.0
2008-10-20 15:40:00,0.7743,0.7743,0.7742,0.7742,2104800006.0
2008-10-20 15:41:00,0.7743,0.7743,0.774,0.7741,2104800006.0
2008-10-20 15:42:00,0.7742,0.7742,0.774,0.774,2104800006.0
2008-10-20 15:43:00,0.7741,0.7741,0.774,0.774,2104800006.0
2008-10-20 15:44:00,0.7741,0.7742,0.774,0.7742,2104800006.0
2008-10-20 15:45:00,0.7743,0.7745,0.7743,0.7745,2104800006.0
2008-10-20 15:46:00,0.7744,0.7745,0.7743,0.7745,2104800006.0
2008-10-20 15:47:00,0.7744,0.7747,0.7743,0.7747,2104800006.0
2008-10-20 15:48:00,0.7745,0.7745,0.7742,0.7744,2104800006.0
2008-10-20 15:49:00,0.7745,0.7745,0.7744,0.7745,2104800006.0
2008-10-20 15:51:00,0.7744,0.7745,0.7744,0.7744,2104800006.0
2008-10-20 15:52:00,0.7745,0.7745,0.7743,0.7743,2104800006.0
2008-10-20 15:53:00,0.7744,0.7745,0.7744,0.7745,2104800006.0
2008-10-20 15:54:00,0.7747,0.7749,0.7747,0.7748,2104800006.0
2008-10-20 15:55:00,0.7747,0.7751,0.7747,0.775,2104800006.0
2008-10-20 15:56:00,0.7749,0.775,0.7747,0.7748,2104800006.0
2008-10-20 15:57:00,0.7747,0.7749,0.7745,0.7747,2104800006.0
2008-10-20 15:58:00,0.7745,0.7749,0.7745,0.7748,2104800006.0
2008-10-20 15:59:00,0.7747,0.7749,0.7747,0.7749,2104800006.0
2008-10-20 16:00:00,0.775,0.7754,0.775,0.7753,2104800006.0
2008-10-20 16:01:00,0.7754,0.7754,0.7748,0.775,2104800006.0
2008-10-20 16:02:00,0.7749,0.7751,0.7748,0.7748,2104800006.0
2008-10-20 16:03:00,0.7749,0.7753,0.7748,0.7749,2104800006.0
2008-10-20 16:04:00,0.7748,0.7749,0.7745,0.7748,2104800006.0
2008-10-20 16:05:00,0.7747,0.7749,0.7747,0.7748,2104800006.0
2008-10-20 16:06:00,0.7747,0.775,0.7747,0.7749,2104800006.0
2008-10-20 16:07:00,0.7748,0.7749,0.7747,0.7747,2104800006.0
2008-10-20 16:08:00,0.7748,0.7748,0.7745,0.7745,2104800006.0
2008-10-20 16:09:00,0.7744,0.7748,0.7744,0.7747,2104800006.0
2008-10-20 16:10:00,0.7748,0.775,0.7747,0.775,2104800006.0
2008-10-20 16:11:00,0.7749,0.7752,0.7749,0.7752,2104800006.0
2008-10-20 16:12:00,0.7751,0.7753,0.7749,0.775,2104800006.0
2008-10-20 16:13:00,0.7751,0.7751,0.775,0.775,2104800006.0
2008-10-20 16:14:00,0.7751,0.7754,0.775,0.7753,2104800006.0
2008-10-20 16:15:00,0.7754,0.7763,0.7754,0.7762,2104800006.0
2008-10-20 16:16:00,0.7763,0.7767,0.7762,0.7763,2104800006.0
2008-10-20 16:17:00,0.7762,0.7763,0.7762,0.7763,2104800006.0
2008-10-20 16:18:00,0.7764,0.7769,0.7763,0.7767,2104800006.0
2008-10-20 16:19:00,0.7765,0.7771,0.7765,0.777,2104800006.0
2008-10-20 16:20:00,0.7769,0.777,0.7768,0.7769,2104800006.0
2008-10-20 16:21:00,0.7768,0.7775,0.7768,0.7774,2104800006.0
2008-10-20 16:22:00,0.7773,0.7774,0.7771,0.7772,2104800006.0
2008-10-20 16:23:00,0.7773,0.7774,0.7771,0.7771,2104800006.0
2008-10-20 16:24:00,0.777,0.7771,0.7768,0.7768,2104800006.0
2008-10-20 16:25:00,0.7769,0.7769,0.7768,0.7768,2104800006.0
2008-10-20 16:26:00,0.7769,0.7769,0.7768,0.7768,2104800006.0
2008-10-20 16:27:00,0.7767,0.7768,0.7765,0.7768,2104800006.0
2008-10-20 16:28:00,0.7767,0.7769,0.7767,0.7768,2104800006.0
2008-10-20 16:29:00,0.7769,0.777,0.7765,0.7765,2104800006.0
2008-10-20 16:30:00,0.7764,0.7765,0.7762,0.7763,2104800006.0
2008-10-20 16:31:00,0.7762,0.7765,0.7762,0.7763,2104800006.0
2008-10-20 16:32:00,0.7764,0.7764,0.7762,0.7762,2104800006.0
2008-10-20 16:33:00,0.7763,0.7763,0.7761,0.7762,2104800006.0
2008-10-20 16:34:00,0.7761,0.7764,0.7759,0.7764,2104800006.0
2008-10-20 16:35:00,0.7763,0.7764,0.776,0.776,2104800006.0
2008-10-20 16:36:00,0.7761,0.7762,0.776,0.7762,2104800006.0
2008-10-20 16:37:00,0.7763,0.7764,0.7761,0.7764,2104800006.0
2008-10-20 16:38:00,0.7763,0.7765,0.7763,0.7765,2104800006.0
2008-10-20 16:39:00,0.7767,0.7768,0.7765,0.7765,2104800006.0
2008-10-20 16:40:00,0.7764,0.7765,0.7764,0.7765,2104800006.0
2008-10-20 16:41:00,0.7767,0.7768,0.7767,0.7767,2104800006.0
2008-10-20 16:42:00,0.7765,0.7773,0.7765,0.7772,2104800006.0
2008-10-20 16:43:00,0.7773,0.7774,0.7772,0.7773,2104800006.0
2008-10-20 16:44:00,0.7774,0.7775,0.7772,0.7774,2104800006.0
2008-10-20 16:45:00,0.7773,0.7774,0.7771,0.7771,2104800006.0
2008-10-20 16:46:00,0.7772,0.7773,0.7771,0.7772,2104800006.0
2008-10-20 16:47:00,0.7771,0.7771,0.7767,0.7768,2104800006.0
2008-10-20 16:48:00,0.7769,0.7769,0.7765,0.7767,2104800006.0
2008-10-20 16:49:00,0.7766,0.77665,0.7763,0.7763,2104800006.0
2008-10-20 16:50:00,0.7764,0.7764,0.7762,0.7763,1714100005.0
2008-10-20 16:51:00,0.7764,0.7764,0.7761,0.7762,1714100005.0
2008-10-20 16:52:00,0.7761,0.7765,0.776,0.7764,1714100005.0
2008-10-20 16:53:00,0.7765,0.7768,0.7764,0.7765,1714100005.0
2008-10-20 16:54:00,0.7764,0.7767,0.7764,0.7767,1714100005.0
2008-10-20 16:55:00,0.7768,0.7769,0.7767,0.7767,1714100005.0
2008-10-20 16:56:00,0.7765,0.7767,0.7765,0.7765,1714100005.0
2008-10-20 16:57:00,0.7767,0.7767,0.7765,0.7767,1714100005.0
2008-10-20 16:58:00,0.7765,0.7768,0.7765,0.7767,1714100005.0
2008-10-20 16:59:00,0.7765,0.7767,0.7764,0.7765,1714100005.0
2008-10-20 17:00:00,0.7768,0.7769,0.7767,0.7768,1714100005.0
2008-10-20 17:01:00,0.7767,0.7768,0.7765,0.7767,1714100005.0
2008-10-20 17:02:00,0.7765,0.7765,0.7762,0.7763,1714100005.0
2008-10-20 17:03:00,0.7762,0.7764,0.7761,0.7762,1714100005.0
2008-10-20 17:04:00,0.7763,0.7763,0.7762,0.7762,1714100005.0
2008-10-20 17:05:00,0.7763,0.7763,0.7762,0.7763,1714100005.0
2008-10-20 17:06:00,0.7765,0.7765,0.7762,0.7764,1714100005.0
2008-10-20 17:07:00,0.7763,0.7763,0.776,0.7761,1714100005.0
2008-10-20 17:08:00,0.7762,0.7762,0.7761,0.7761,1714100005.0
2008-10-20 17:09:00,0.776,0.7761,0.7759,0.776,1714100005.0
2008-10-20 17:10:00,0.7759,0.7765,0.7759,0.7764,1714100005.0
2008-10-20 17:11:00,0.7765,0.7765,0.7764,0.7764,1714100005.0
2008-10-20 17:12:00,0.7765,0.7765,0.7762,0.7764,1714100005.0
2008-10-20 17:13:00,0.7765,0.7765,0.7763,0.7765,1714100005.0
2008-10-20 17:14:00,0.7764,0.7764,0.776,0.7761,1714100005.0
2008-10-20 17:15:00,0.7762,0.7764,0.776,0.7763,1714100005.0
2008-10-20 17:16:00,0.7764,0.7767,0.7763,0.7764,1714100005.0
2008-10-20 17:17:00,0.7765,0.7765,0.7763,0.7764,1714100005.0
2008-10-20 17:18:00,0.7765,0.777,0.7765,0.777,1714100005.0
2008-10-20 17:19:00,0.7769,0.7772,0.7769,0.7772,1714100005.0
2008-10-20 17:20:00,0.7773,0.7777,0.7773,0.7775,1714100005.0
2008-10-20 17:21:00,0.7777,0.7777,0.7773,0.7773,1714100005.0
2008-10-20 17:22:00,0.7774,0.7774,0.7772,0.7773,1714100005.0
2008-10-20 17:23:00,0.7774,0.7774,0.7772,0.7773,1714100005.0
2008-10-20 17:24:00,0.7774,0.7775,0.7773,0.7773,1714100005.0
2008-10-20 17:25:00,0.7774,0.7775,0.7773,0.7774,1714100005.0
2008-10-20 17:26:00,0.7775,0.7775,0.7773,0.7773,1714100005.0
2008-10-20 17:27:00,0.7774,0.7777,0.7774,0.7775,1714100005.0
2008-10-20 17:28:00,0.7777,0.7777,0.7775,0.7775,1714100005.0
2008-10-20 17:29:00,0.7777,0.7778,0.7774,0.7777,1714100005.0
2008-10-20 17:30:00,0.7775,0.7777,0.7775,0.7777,1714100005.0
2008-10-20 17:31:00,0.7775,0.7777,0.7775,0.7777,1714100005.0
2008-10-20 17:32:00,0.7775,0.7777,0.7774,0.7775,1714100005.0
2008-10-20 17:33:00,0.7777,0.7777,0.7775,0.7775,1714100005.0
2008-10-20 17:34:00,0.7774,0.7775,0.7772,0.7774,1714100005.0
2008-10-20 17:35:00,0.7773,0.7774,0.7772,0.7772,1714100005.0
2008-10-20 17:36:00,0.7771,0.7774,0.7771,0.7771,1714100005.0
2008-10-20 17:37:00,0.7772,0.7773,0.7771,0.7772,1714100005.0
2008-10-20 17:38:00,0.7773,0.7775,0.7772,0.7775,1714100005.0
2008-10-20 17:39:00,0.7774,0.7775,0.7774,0.7775,1714100005.0
2008-10-20 17:40:00,0.7777,0.7777,0.7775,0.7777,1714100005.0
2008-10-20 17:41:00,0.7775,0.7777,0.7775,0.7775,1714100005.0
2008-10-20 17:42:00,0.7774,0.7775,0.7773,0.7773,1714100005.0
2008-10-20 17:43:00,0.7774,0.7777,0.7774,0.7775,1714100005.0
2008-10-20 17:44:00,0.7774,0.7775,0.7774,0.7775,1714100005.0
2008-10-20 17:45:00,0.7777,0.7777,0.7773,0.7773,1714100005.0
2008-10-20 17:46:00,0.7774,0.7775,0.7773,0.7775,1714100005.0
2008-10-20 17:47:00,0.7775,0.7775,0.77735,0.77735,1714100005.0
2008-10-20 17:48:00,0.7773,0.7774,0.7771,0.7773,2009400009.0
2008-10-20 17:49:00,0.7774,0.7774,0.7773,0.7773,2009400009.0
2008-10-20 17:50:00,0.7774,0.7775,0.7771,0.7774,2009400009.0
2008-10-20 17:51:00,0.7772,0.7775,0.7771,0.7772,2009400009.0
2008-10-20 17:52:00,0.7771,0.7772,0.777,0.777,2009400009.0
2008-10-20 17:53:00,0.7771,0.7771,0.777,0.777,2009400009.0
2008-10-20 17:54:00,0.7769,0.7771,0.7769,0.7771,2009400009.0
2008-10-20 17:55:00,0.777,0.7773,0.7768,0.7773,2009400009.0
2008-10-20 17:56:00,0.7772,0.7773,0.7769,0.777,2009400009.0
2008-10-20 17:57:00,0.7771,0.7773,0.7769,0.7771,2009400009.0
2008-10-20 17:58:00,0.7771,0.7772,0.77695,0.77705,2009400009.0
2008-10-20 17:59:00,0.777,0.7771,0.7769,0.777,1752700002.0
2008-10-20 18:00:00,0.7769,0.777,0.7769,0.777,1752700002.0
2008-10-20 18:01:00,0.7769,0.777,0.77675,0.7768,1752700002.0
2008-10-20 18:02:00,0.7768,0.7768,0.7766,0.77665,1782100012.0
2008-10-20 18:03:00,0.77665,0.77665,0.7765,0.7765,1379299975.0
2008-10-20 18:04:00,0.7767,0.7768,0.7765,0.7767,1251900007.0
2008-10-20 18:05:00,0.7765,0.7769,0.7765,0.7767,1251900007.0
2008-10-20 18:06:00,0.7768,0.7774,0.7767,0.7773,1251900007.0
2008-10-20 18:07:00,0.77725,0.7774,0.7772,0.7772,1251900007.0
2008-10-20 18:08:00,0.77725,0.77725,0.77715,0.77715,1851900035.0
2008-10-20 18:09:00,0.77715,0.77725,0.77715,0.7772,1240800015.0
2008-10-20 18:10:00,0.7771,0.7773,0.7771,0.7772,1764700004.0
2008-10-20 18:11:00,0.7771,0.7772,0.777,0.777,1764700004.0
2008-10-20 18:12:00,0.77695,0.7771,0.7769,0.7769,1764700004.0
2008-10-20 18:13:00,0.7769,0.7771,0.77685,0.77685,2049299997.0
2008-10-20 18:14:00,0.777,0.7771,0.7769,0.777,1996699981.0
2008-10-20 18:15:00,0.7769,0.77705,0.77685,0.777,1996699981.0
2008-10-20 18:16:00,0.777,0.77705,0.77695,0.777,2075299971.0
2008-10-20 18:17:00,0.777,0.777,0.777,0.777,1217299984.0
2008-10-20 18:18:00,0.7769,0.7773,0.7769,0.7772,1217299984.0
2008-10-20 18:19:00,0.7773,0.7773,0.7772,0.7772,1217299984.0
2008-10-20 18:20:00,0.7771,0.7771,0.7769,0.777,1217299984.0
2008-10-20 18:21:00,0.7771,0.7772,0.777,0.7772,1217299984.0
2008-10-20 18:22:00,0.77725,0.7773,0.777,0.777,1217299984.0
2008-10-20 18:23:00,0.7769,0.7769,0.7767,0.7767,1364100003.0
2008-10-20 18:24:00,0.7766,0.7767,0.7766,0.7766,1364100003.0
2008-10-20 18:25:00,0.7766,0.77675,0.7766,0.77675,1364100003.0
2008-10-20 18:26:00,0.7768,0.7769,0.7768,0.7768,1995800020.0
2008-10-20 18:27:00,0.7767,0.77675,0.7766,0.77665,1995800020.0
2008-10-20 18:28:00,0.77665,0.7768,0.7766,0.77665,2106500005.0
2008-10-20 18:29:00,0.77665,0.7768,0.7766,0.7768,1411399988.0
2008-10-20 18:30:00,0.7767,0.7767,0.7765,0.7767,1981399984.0
2008-10-20 18:31:00,0.77655,0.7767,0.7765,0.7767,1981399984.0
2008-10-20 18:32:00,0.7767,0.77685,0.7767,0.77685,666199999.0
2008-10-20 18:33:00,0.77685,0.77685,0.77675,0.77685,556500000.0
2008-10-20 18:34:00,0.77685,0.77695,0.7768,0.77695,1271599993.0
2008-10-20 18:35:00,0.77695,0.77695,0.7768,0.7768,505200006.0
2008-10-20 18:36:00,0.7768,0.77685,0.77675,0.77685,857799999.0
2008-10-20 18:37:00,0.77685,0.777,0.7768,0.7769,1096100011.0
2008-10-20 18:38:00,0.77695,0.77695,0.7769,0.7769,1077700011.0
2008-10-20 18:39:00,0.777,0.7771,0.7769,0.777,1805300006.0
2008-10-20 18:40:00,0.7771,0.7771,0.7769,0.7769,1805300006.0
2008-10-20 18:41:00,0.77685,0.77695,0.77685,0.7769,1805300006.0
2008-10-20 18:42:00,0.7771,0.7771,0.7769,0.7769,1774300008.0
2008-10-20 18:43:00,0.777,0.7771,0.7769,0.7769,1774300008.0
2008-10-20 18:44:00,0.7769,0.77695,0.7768,0.7769,1774300008.0
2008-10-20 18:45:00,0.7769,0.77695,0.7768,0.7769,1818200011.0
2008-10-20 18:46:00,0.777,0.7771,0.7769,0.777,1018200011.0
2008-10-20 18:47:00,0.7771,0.7773,0.777,0.7772,1018200011.0
2008-10-20 18:48:00,0.7773,0.7773,0.7772,0.7773,1018200011.0
2008-10-20 18:49:00,0.77735,0.77735,0.7772,0.7773,1018200011.0
2008-10-20 18:50:00,0.7773,0.7773,0.777,0.777,1636816001.0
2008-10-20 18:51:00,0.77705,0.77725,0.777,0.77725,1254400017.0
2008-10-20 18:52:00,0.77725,0.77735,0.7772,0.7773,1202900012.0
2008-10-20 18:53:00,0.77735,0.7774,0.7772,0.77735,1391200001.0
2008-10-20 18:54:00,0.7773,0.7773,0.777,0.777,1728099983.0
2008-10-20 18:55:00,0.7771,0.7771,0.7769,0.7769,1728099983.0
2008-10-20 18:56:00,0.777,0.7773,0.777,0.7772,1728099983.0
2008-10-20 18:57:00,0.7771,0.7773,0.7769,0.7769,1728099983.0
2008-10-20 18:58:00,0.7768,0.777,0.77665,0.77695,1728099983.0
2008-10-20 18:59:00,0.7769,0.7772,0.7769,0.7772,1566500005.0
2008-10-20 19:00:00,0.7773,0.7774,0.777,0.777,1246600008.0
2008-10-20 19:01:00,0.777,0.7771,0.777,0.777,1246600008.0
2008-10-20 19:02:00,0.77705,0.77705,0.77685,0.77685,1633600015.0
2008-10-20 19:03:00,0.7769,0.77705,0.7769,0.77705,2098899994.0
2008-10-20 19:04:00,0.77705,0.7771,0.77695,0.77695,662400010.0
2008-10-20 19:05:00,0.77695,0.7771,0.77695,0.7771,1170700021.0
2008-10-20 19:06:00,0.77715,0.77715,0.77705,0.7771,771400012.0
2008-10-20 19:07:00,0.7771,0.77715,0.7771,0.77715,1533099980.0
2008-10-20 19:08:00,0.77715,0.77715,0.77695,0.777,1330999990.0
2008-10-20 19:09:00,0.777,0.777,0.77685,0.77685,1411100006.0
2008-10-20 19:10:00,0.77685,0.7769,0.77685,0.7769,1212200003.0
2008-10-20 19:11:00,0.7769,0.77695,0.7769,0.7769,1346699991.0
2008-10-20 19:12:00,0.7769,0.7772,0.7769,0.7771,1223500011.0
2008-10-20 19:13:00,0.7771,0.7771,0.77695,0.77705,1223500011.0
2008-10-20 19:14:00,0.77705,0.77705,0.77685,0.7769,846499998.0
2008-10-20 19:15:00,0.777,0.7771,0.7769,0.777,1242200016.0
2008-10-20 19:16:00,0.7769,0.77705,0.7769,0.777,1242200016.0
2008-10-20 19:17:00,0.7771,0.7771,0.777,0.7771,1246099989.0
2008-10-20 19:18:00,0.7772,0.7773,0.7771,0.7772,1246099989.0
2008-10-20 19:19:00,0.7773,0.7774,0.7772,0.7774,1246099989.0
2008-10-20 19:20:00,0.7773,0.7775,0.7773,0.7775,1246099989.0
2008-10-20 19:21:00,0.7774,0.7775,0.7773,0.7774,1246099989.0
2008-10-20 19:22:00,0.7773,0.7774,0.7769,0.777,1246099989.0
2008-10-20 19:23:00,0.77685,0.7769,0.7768,0.77685,1246099989.0
2008-10-20 19:24:00,0.7769,0.777,0.7769,0.77695,602199995.0
2008-10-20 19:25:00,0.77695,0.77725,0.77695,0.77725,1926399986.0
2008-10-20 19:26:00,0.77725,0.77735,0.7772,0.77725,967799997.0
2008-10-20 19:27:00,0.77725,0.7773,0.7771,0.77725,890799978.0
2008-10-20 19:28:00,0.7774,0.7774,0.7772,0.7774,1902599991.0
2008-10-20 19:29:00,0.7773,0.7774,0.7772,0.7773,1902599991.0
2008-10-20 19:30:00,0.7772,0.7772,0.777,0.777,1902599991.0
2008-10-20 19:31:00,0.777,0.77725,0.777,0.7772,1902599991.0
2008-10-20 19:32:00,0.77715,0.7772,0.777,0.77705,1973200002.0
2008-10-20 19:33:00,0.777,0.7775,0.777,0.7775,1387832011.0
2008-10-20 19:34:00,0.77735,0.77755,0.77735,0.7774,1387832011.0
2008-10-20 19:35:00,0.7774,0.7775,0.7773,0.7775,483099993.0
2008-10-20 19:36:00,0.7774,0.7774,0.7772,0.7774,483099993.0
2008-10-20 19:37:00,0.7773,0.7773,0.7768,0.7769,483099993.0
2008-10-20 19:38:00,0.7768,0.7769,0.7765,0.7769,483099993.0
2008-10-20 19:39:00,0.7768,0.7769,0.7767,0.7769,483099993.0
2008-10-20 19:40:00,0.7768,0.7771,0.7768,0.777,483099993.0
2008-10-20 19:41:00,0.777,0.777,0.7769,0.7769,483099993.0
2008-10-20 19:42:00,0.7769,0.7773,0.7769,0.7772,1353300012.0
2008-10-20 19:43:00,0.7772,0.7775,0.7772,0.77735,976171994.0
2008-10-20 19:44:00,0.77735,0.77735,0.77725,0.77725,370500000.0
2008-10-20 19:45:00,0.77725,0.7773,0.77715,0.7772,1158100006.0
2008-10-20 19:46:00,0.7773,0.77745,0.7773,0.77735,788499990.0
2008-10-20 19:47:00,0.7774,0.7774,0.77705,0.7771,2006032026.0
2008-10-20 19:48:00,0.7771,0.7774,0.77705,0.7772,1134500002.0
2008-10-20 19:49:00,0.7772,0.7772,0.77695,0.777,1848000002.0
2008-10-20 19:50:00,0.777,0.7773,0.777,0.7773,1152032014.0
2008-10-20 19:51:00,0.77715,0.77725,0.777,0.7772,1152032014.0
2008-10-20 19:52:00,0.7772,0.77725,0.77715,0.77725,735200001.0
2008-10-20 19:53:00,0.77725,0.77745,0.77715,0.77735,1520664012.0
2008-10-20 19:54:00,0.7773,0.7774,0.7772,0.7773,1144500000.0
2008-10-20 19:55:00,0.77715,0.7773,0.77715,0.77725,1144500000.0
2008-10-20 19:56:00,0.77725,0.77725,0.7771,0.77725,1403599982.0
2008-10-20 19:57:00,0.77725,0.7774,0.7772,0.7774,1290200013.0
2008-10-20 19:58:00,0.7775,0.7777,0.7774,0.7774,1186500000.0
2008-10-20 19:59:00,0.77735,0.77735,0.77725,0.77725,1186500000.0
2008-10-20 20:00:00,0.77725,0.7773,0.77715,0.77715,460099998.0
2008-10-20 20:01:00,0.77715,0.77735,0.77715,0.77725,943499998.0
2008-10-20 20:02:00,0.77725,0.7776,0.77725,0.7776,402299994.0
2008-10-20 20:03:00,0.77765,0.77765,0.7775,0.77765,1309800004.0
2008-10-20 20:04:00,0.77765,0.77775,0.7773,0.77735,1412699984.0
2008-10-20 20:05:00,0.7773,0.77765,0.7773,0.77755,1832999987.0
2008-10-20 20:06:00,0.7774,0.7775,0.7774,0.7775,1440000000.0
2008-10-20 20:07:00,0.7775,0.77765,0.7774,0.77765,1440000000.0
2008-10-20 20:08:00,0.7777,0.77785,0.77765,0.77775,1849699986.0
2008-10-20 20:09:00,0.77775,0.77785,0.77775,0.77785,1693699981.0
2008-10-20 20:10:00,0.77785,0.77795,0.7777,0.7777,1621399992.0
2008-10-20 20:11:00,0.7777,0.7777,0.77745,0.7775,1659916009.0
2008-10-20 20:12:00,0.77755,0.77755,0.77745,0.77745,1148499995.0
2008-10-20 20:13:00,0.7774,0.7774,0.7771,0.7771,1426899987.0
2008-10-20 20:14:00,0.77705,0.7772,0.7769,0.77705,1426899987.0
2008-10-20 20:15:00,0.777,0.7771,0.777,0.7771,1186899972.0
2008-10-20 20:16:00,0.7771,0.7773,0.77705,0.77725,1461400004.0
2008-10-20 20:17:00,0.77725,0.77735,0.7771,0.77735,1074499985.0
2008-10-20 20:18:00,0.77735,0.77735,0.7771,0.7772,1635799986.0
2008-10-20 20:19:00,0.7772,0.7775,0.7772,0.7775,1880099983.0
2008-10-20 20:20:00,0.7775,0.7777,0.77745,0.7777,1200599993.0
2008-10-20 20:21:00,0.7777,0.7778,0.7776,0.77775,1001400012.0
2008-10-20 20:22:00,0.77775,0.77775,0.7775,0.77755,1110731990.0
2008-10-20 20:23:00,0.7776,0.7777,0.77755,0.7777,1573299987.0
2008-10-20 20:24:00,0.7777,0.77775,0.7775,0.77775,1986131984.0
2008-10-20 20:25:00,0.77775,0.77775,0.77745,0.77745,1003700006.0
2008-10-20 20:26:00,0.77745,0.77755,0.77745,0.77755,521131992.0
2008-10-20 20:27:00,0.7776,0.77765,0.77755,0.77765,915999985.0
2008-10-20 20:28:00,0.7777,0.7778,0.77765,0.77775,884600003.0
2008-10-20 20:29:00,0.77775,0.77775,0.77765,0.77765,773599988.0
2008-10-20 20:30:00,0.77765,0.77765,0.77745,0.77745,603699991.0
2008-10-20 20:31:00,0.77745,0.7775,0.77735,0.7774,1415199993.0
2008-10-20 20:32:00,0.77735,0.77765,0.7773,0.7776,1640600021.0
2008-10-20 20:33:00,0.7776,0.77775,0.7775,0.7777,1153799989.0
2008-10-20 20:34:00,0.7777,0.7777,0.7773,0.7773,2024199995.0
2008-10-20 20:35:00,0.77725,0.77755,0.7771,0.77755,1956500008.0
2008-10-20 20:36:00,0.7775,0.7775,0.77725,0.77735,1775699993.0
2008-10-20 20:37:00,0.7774,0.7776,0.77735,0.7776,1910400007.0
2008-10-20 20:38:00,0.7775,0.7777,0.7773,0.7775,1436099994.0
2008-10-20 20:39:00,0.7775,0.7776,0.77735,0.77755,1436099994.0
2008-10-20 20:40:00,0.77755,0.7777,0.7775,0.77755,1387700007.0
2008-10-20 20:41:00,0.7775,0.77765,0.7775,0.7776,1373600001.0
2008-10-20 20:42:00,0.7776,0.77765,0.77745,0.77765,899299984.0
2008-10-20 20:43:00,0.7777,0.7778,0.77745,0.7776,1319899985.0
2008-10-20 20:44:00,0.77765,0.77775,0.7776,0.77765,897899999.0
2008-10-20 20:45:00,0.7776,0.7777,0.77755,0.77765,707200011.0
2008-10-20 20:46:00,0.7777,0.77775,0.77765,0.7777,690099998.0
2008-10-20 20:47:00,0.77765,0.7777,0.7775,0.77755,705299996.0
2008-10-20 20:48:00,0.77755,0.7777,0.77755,0.7777,1107599988.0
2008-10-20 20:49:00,0.7777,0.77775,0.7776,0.77775,880199978.0
2008-10-20 20:50:00,0.77775,0.77785,0.77775,0.77775,550600003.0
2008-10-20 20:51:00,0.77775,0.77785,0.77765,0.7778,1427800024.0
2008-10-20 20:52:00,0.77785,0.77785,0.7778,0.77785,428600003.0
2008-10-20 20:53:00,0.7779,0.7784,0.77785,0.7782,1905231991.0
2008-10-20 20:54:00,0.7782,0.7782,0.778,0.77805,941400002.0
2008-10-20 20:55:00,0.77781,0.77799,0.77771,0.77799,1789699982.0
2008-10-20 20:56:00,0.77805,0.77805,0.7776,0.7778,1285955996.0
2008-10-20 20:57:00,0.77795,0.778,0.77765,0.77765,1515299999.0
2008-10-20 20:58:00,0.7777,0.7779,0.77765,0.77785,1214700004.0
2008-10-20 20:59:00,0.77785,0.77805,0.7778,0.77805,1595132004.0
2008-10-20 21:00:00,0.77805,0.77835,0.778,0.7783,1752331995.0
2008-10-20 21:01:00,0.7783,0.7783,0.7781,0.7782,1862615995.0
2008-10-20 21:02:00,0.7782,0.7783,0.7781,0.77825,1409000011.0
2008-10-20 21:03:00,0.77825,0.77825,0.77795,0.77795,882799999.0
2008-10-20 21:04:00,0.77795,0.77795,0.77785,0.77785,122699996.0
2008-10-20 21:05:00,0.7779,0.7779,0.77775,0.77775,314099996.0
2008-10-20 21:06:00,0.77775,0.7779,0.77775,0.7778,1104400005.0
2008-10-20 21:07:00,0.7778,0.7778,0.77755,0.77765,902200002.0
2008-10-20 21:08:00,0.77765,0.77775,0.77755,0.7777,1378200010.0
2008-10-20 21:09:00,0.7777,0.7778,0.77765,0.7778,409800009.0
2008-10-20 21:10:00,0.7778,0.7778,0.7777,0.7777,1333600008.0
2008-10-20 21:11:00,0.7778,0.7778,0.7776,0.7776,615015998.0
2008-10-20 21:12:00,0.77765,0.7778,0.77765,0.7777,1256211998.0
2008-10-20 21:13:00,0.7777,0.77785,0.7777,0.77785,120531999.0
2008-10-20 21:14:00,0.77785,0.7779,0.77775,0.77775,1102691992.0
2008-10-20 21:15:00,0.77775,0.77775,0.7777,0.77775,578408008.0
2008-10-20 21:16:00,0.7777,0.7777,0.7776,0.7777,316580001.0
2008-10-20 21:17:00,0.77765,0.7777,0.7776,0.7776,626459999.0
2008-10-20 21:18:00,0.7776,0.7776,0.77735,0.7774,913027990.0
2008-10-20 21:19:00,0.7774,0.7774,0.77735,0.7774,341096003.0
2008-10-20 21:20:00,0.7774,0.7775,0.7773,0.7775,915843997.0
2008-10-20 21:21:00,0.77745,0.77755,0.77745,0.77745,557848010.0
2008-10-20 21:22:00,0.77755,0.77755,0.7775,0.7775,187132002.0
2008-10-20 21:23:00,0.7775,0.7775,0.77715,0.7774,1392903995.0
2008-10-20 21:24:00,0.7774,0.7774,0.7773,0.7773,2132971995.0
2008-10-20 21:25:00,0.7773,0.77735,0.77725,0.7773,1009032011.0
2008-10-20 21:26:00,0.77725,0.7774,0.77725,0.7774,832331986.0
2008-10-20 21:27:00,0.77735,0.7774,0.77725,0.77735,1740580006.0
2008-10-20 21:28:00,0.77735,0.7775,0.77725,0.7774,1139211997.0
2008-10-20 21:29:00,0.7774,0.7775,0.77735,0.7774,1301395977.0
2008-10-20 21:30:00,0.7774,0.7774,0.77735,0.77735,1216587982.0
2008-10-20 21:31:00,0.7774,0.77745,0.77735,0.77745,842435993.0
2008-10-20 21:32:00,0.77745,0.77745,0.7774,0.7774,896895991.0
2008-10-20 21:33:00,0.7774,0.7777,0.7774,0.77765,1178096005.0
2008-10-20 21:34:00,0.77765,0.77765,0.7773,0.7773,1368776002.0
2008-10-20 21:35:00,0.7772,0.7772,0.7771,0.7771,657299995.0
2008-10-20 21:36:00,0.7773,0.7775,0.7773,0.7775,1193131997.0
2008-10-20 21:37:00,0.7774,0.77765,0.77735,0.77765,1193131997.0
2008-10-20 21:38:00,0.7776,0.77775,0.7776,0.77765,750999990.0
2008-10-20 21:39:00,0.7776,0.77765,0.7775,0.7775,686531999.0
2008-10-20 21:40:00,0.77742,0.77748,0.77726,0.77739,759499976.0
2008-10-20 21:41:00,0.7775,0.7775,0.77735,0.77735,1316631983.0
2008-10-20 21:42:00,0.77735,0.77735,0.77725,0.7773,897328008.0
2008-10-20 21:43:00,0.7773,0.7774,0.77725,0.7773,557079987.0
2008-10-20 21:44:00,0.77735,0.77735,0.77725,0.77735,648843994.0
2008-10-20 21:45:00,0.77735,0.7774,0.7773,0.7773,294248001.0
2008-10-20 21:46:00,0.77725,0.7773,0.77725,0.7773,63099998.0
2008-10-20 21:47:00,0.7773,0.7773,0.77725,0.7773,740927985.0
2008-10-20 21:48:00,0.7773,0.7774,0.7773,0.7773,778427993.0
2008-10-20 21:49:00,0.7773,0.77735,0.7773,0.77735,353579999.0
2008-10-20 21:50:00,0.77735,0.7774,0.77735,0.7774,447528000.0
2008-10-20 21:51:00,0.7774,0.7774,0.77695,0.777,647979991.0
2008-10-20 21:52:00,0.777,0.7771,0.7769,0.77705,626156007.0
2008-10-20 21:53:00,0.777,0.7772,0.7769,0.777,1828431987.0
2008-10-20 21:54:00,0.777,0.777,0.7769,0.7769,807899994.0
2008-10-20 21:55:00,0.77695,0.77695,0.7769,0.7769,379800000.0
2008-10-20 21:56:00,0.77695,0.777,0.7769,0.7769,834699998.0
2008-10-20 21:57:00,0.7769,0.7769,0.77665,0.7769,614872004.0
2008-10-20 21:58:00,0.7769,0.7769,0.77675,0.7769,418099996.0
2008-10-20 21:59:00,0.7769,0.7769,0.7765,0.7766,1129103992.0
2008-10-20 22:00:00,0.77665,0.77695,0.77665,0.7768,1762636002.0
2008-10-20 22:01:00,0.77685,0.777,0.77665,0.77685,1799439995.0
2008-10-20 22:02:00,0.77685,0.77715,0.77665,0.77715,2110175999.0
2008-10-20 22:03:00,0.77715,0.77715,0.77685,0.77685,1468607997.0
2008-10-20 22:04:00,0.77685,0.77685,0.7766,0.77665,1067335991.0
2008-10-20 22:05:00,0.7766,0.77665,0.7765,0.7766,1123855990.0
2008-10-20 22:06:00,0.77655,0.77655,0.7765,0.7765,845372007.0
2008-10-20 22:07:00,0.7765,0.77675,0.7765,0.7767,1136979999.0
2008-10-20 22:08:00,0.7767,0.77675,0.77665,0.7767,748547996.0
2008-10-20 22:09:00,0.7767,0.7769,0.7767,0.77685,1016396005.0
2008-10-20 22:10:00,0.7768,0.777,0.7768,0.77695,764651986.0
2008-10-20 22:11:00,0.777,0.77725,0.77695,0.777,1709296005.0
2008-10-20 22:12:00,0.777,0.77715,0.77695,0.77705,1230739982.0
2008-10-20 22:13:00,0.77705,0.77705,0.77695,0.77695,298115996.0
2008-10-20 22:14:00,0.777,0.7771,0.777,0.7771,680511990.0
2008-10-20 22:15:00,0.7771,0.7771,0.77695,0.77695,894731991.0
2008-10-20 22:16:00,0.77695,0.777,0.77695,0.77695,756631996.0
2008-10-20 22:17:00,0.77695,0.77695,0.7769,0.7769,314300002.0
2008-10-20 22:18:00,0.77685,0.777,0.77675,0.77695,801779997.0
2008-10-20 22:19:00,0.77695,0.77695,0.7767,0.7769,1113551996.0
2008-10-20 22:20:00,0.7769,0.7769,0.77675,0.7768,714264004.0
2008-10-20 22:21:00,0.7768,0.77695,0.7768,0.77695,1386340000.0
2008-10-20 22:22:00,0.77695,0.777,0.7769,0.777,739591994.0
2008-10-20 22:23:00,0.777,0.777,0.7769,0.77695,841003995.0
2008-10-20 22:24:00,0.777,0.77715,0.77685,0.77715,1100444001.0
2008-10-20 22:25:00,0.7771,0.77715,0.7769,0.77695,1477216005.0
2008-10-20 22:26:00,0.77695,0.77705,0.77685,0.77705,518791999.0
2008-10-20 22:27:00,0.77705,0.77705,0.777,0.77705,642235998.0
2008-10-20 22:28:00,0.77705,0.77745,0.77705,0.7773,1037671990.0
2008-10-20 22:29:00,0.7773,0.7773,0.77675,0.77715,1540292008.0
2008-10-20 22:30:00,0.777,0.7772,0.7768,0.7771,1469791985.0
2008-10-20 22:31:00,0.77695,0.77705,0.77685,0.777,1469791985.0
2008-10-20 22:32:00,0.77705,0.77715,0.777,0.77715,981479991.0
2008-10-20 22:33:00,0.77715,0.77735,0.77715,0.7773,1556127994.0
2008-10-20 22:34:00,0.7774,0.77745,0.7773,0.7773,494192000.0
2008-10-20 22:35:00,0.7773,0.7774,0.7773,0.7774,484119995.0
2008-10-20 22:36:00,0.7774,0.7774,0.7773,0.77735,569820005.0
2008-10-20 22:37:00,0.7774,0.7774,0.7773,0.7773,317191999.0
2008-10-20 22:38:00,0.77735,0.77735,0.7773,0.7773,474111995.0
2008-10-20 22:39:00,0.7773,0.7773,0.77725,0.77725,240616000.0
2008-10-20 22:40:00,0.77725,0.7773,0.7772,0.7773,324127999.0
2008-10-20 22:41:00,0.7773,0.7773,0.77725,0.77725,87795997.0
2008-10-20 22:42:00,0.7773,0.7773,0.7772,0.77725,441028001.0
2008-10-20 22:43:00,0.7773,0.7773,0.7773,0.7773,118463999.0
2008-10-20 22:44:00,0.7773,0.7773,0.7773,0.7773,59215999.0
2008-10-20 22:45:00,0.7773,0.7774,0.7773,0.7773,501903998.0
2008-10-20 22:46:00,0.77735,0.7776,0.77735,0.7776,516979997.0
2008-10-20 22:47:00,0.7776,0.7776,0.77725,0.7773,1387263991.0
2008-10-20 22:48:00,0.7773,0.7773,0.77705,0.77715,841907999.0
2008-10-20 22:49:00,0.7771,0.77755,0.77705,0.7773,956231997.0
2008-10-20 22:50:00,0.77735,0.77765,0.7773,0.77765,1276432004.0
2008-10-20 22:51:00,0.77765,0.77765,0.77765,0.77765,338940001.0
2008-10-20 22:52:00,0.7775,0.778,0.7775,0.778,1152615996.0
2008-10-20 22:53:00,0.77785,0.778,0.7778,0.7779,1152615996.0
2008-10-20 22:54:00,0.77785,0.77785,0.7777,0.7777,376608008.0
2008-10-20 22:55:00,0.7777,0.77805,0.7774,0.7775,1150848008.0
2008-10-20 22:56:00,0.7774,0.77745,0.7774,0.77745,242300000.0
2008-10-20 22:57:00,0.77765,0.77765,0.77765,0.77765,29600000.0
2008-10-20 22:58:00,0.77765,0.77775,0.77755,0.77765,501360002.0
2008-10-20 22:59:00,0.77765,0.77775,0.77765,0.7777,417816004.0
2008-10-20 23:00:00,0.77755,0.77757,0.77755,0.77757,196199996.0
2008-10-20 23:01:00,0.7777,0.7777,0.77755,0.77755,33600000.0
2008-10-20 23:02:00,0.7776,0.77765,0.77755,0.77765,56200000.0
2008-10-20 23:03:00,0.77765,0.77775,0.77765,0.7777,287500000.0
2008-10-20 23:04:00,0.77775,0.77775,0.77765,0.77765,906200000.0
2008-10-20 23:06:00,0.7774,0.7775,0.7774,0.7775,657900024.0
2008-10-20 23:07:00,0.7773,0.7775,0.7773,0.7775,657900024.0
2008-10-20 23:08:00,0.7778,0.7778,0.7772,0.7772,657900024.0
2008-10-20 23:09:00,0.77715,0.77715,0.77715,0.77715,657900024.0
2008-10-20 23:10:00,0.7774,0.7774,0.7772,0.7774,1512299994.0
2008-10-20 23:11:00,0.77745,0.77745,0.7773,0.77745,1512299994.0
2008-10-20 23:13:00,0.7772,0.7773,0.7769,0.7769,317200012.0
2008-10-20 23:14:00,0.77685,0.77685,0.77685,0.77685,317200012.0
2008-10-20 23:15:00,0.7769,0.7773,0.7768,0.7773,1338300018.0
2008-10-20 23:16:00,0.7771,0.7773,0.7771,0.7772,1338300018.0
2008-10-20 23:17:00,0.7771,0.77735,0.7771,0.77735,1338300018.0
2008-10-20 23:18:00,0.7772,0.77735,0.77705,0.7773,1772263985.0
2008-10-20 23:19:00,0.7772,0.7772,0.7768,0.7769,773927991.0
2008-10-20 23:20:00,0.7769,0.7769,0.77655,0.77685,773927991.0
2008-10-20 23:21:00,0.7767,0.77675,0.77655,0.77655,217000000.0
2008-10-20 23:22:00,0.77655,0.77655,0.77655,0.77655,572800003.0
2008-10-20 23:23:00,0.7767,0.7767,0.7765,0.7765,1399496004.0
2008-10-20 23:24:00,0.7765,0.77655,0.7764,0.77645,1399496004.0
2008-10-20 23:25:00,0.77645,0.77655,0.7764,0.7764,936612004.0
2008-10-20 23:26:00,0.7764,0.77645,0.7764,0.77645,495215996.0
2008-10-20 23:27:00,0.77645,0.77645,0.77645,0.77645,806748000.0
2008-10-20 23:28:00,0.77645,0.7765,0.77645,0.7765,612927998.0
2008-10-20 23:29:00,0.7765,0.7765,0.7765,0.7765,35832001.0
2008-10-20 23:32:00,0.7767,0.7767,0.7767,0.7767,1013599982.0
2008-10-20 23:33:00,0.7765,0.7767,0.7765,0.7765,1013599982.0
2008-10-20 23:34:00,0.7764,0.7764,0.7763,0.77635,1013599982.0
2008-10-20 23:35:00,0.77635,0.7764,0.77635,0.7764,516699998.0
2008-10-20 23:36:00,0.77635,0.77635,0.7763,0.77635,1418500004.0
2008-10-20 23:37:00,0.7764,0.7764,0.7763,0.7763,205648000.0
2008-10-20 23:38:00,0.7765,0.7765,0.7763,0.7764,205648000.0
2008-10-20 23:39:00,0.77635,0.7766,0.77625,0.77625,205648000.0
2008-10-20 23:40:00,0.77675,0.7768,0.77625,0.77645,948380005.0
2008-10-20 23:41:00,0.77655,0.77675,0.77645,0.77675,1316543997.0
2008-10-20 23:42:00,0.7769,0.7774,0.7765,0.7765,802895995.0
2008-10-20 23:43:00,0.7767,0.7767,0.7765,0.7767,802895995.0
2008-10-20 23:44:00,0.77655,0.7767,0.77655,0.77665,802895995.0
2008-10-20 23:45:00,0.77675,0.7768,0.77665,0.77665,740448013.0
2008-10-20 23:46:00,0.77665,0.77665,0.7766,0.7766,768399994.0
2008-10-20 23:47:00,0.77655,0.7766,0.77645,0.7766,1039316009.0
2008-10-20 23:48:00,0.77655,0.7766,0.77655,0.77655,492300002.0
2008-10-20 23:49:00,0.7765,0.7765,0.7765,0.7765,1297531997.0
2008-10-20 23:51:00,0.77665,0.7767,0.77645,0.7765,1297531997.0
2008-10-20 23:52:00,0.77645,0.7765,0.7764,0.7765,1052479989.0
2008-10-20 23:53:00,0.77645,0.77645,0.7764,0.7764,417131995.0
2008-10-20 23:55:00,0.7764,0.7764,0.7764,0.7764,136199997.0
2008-10-20 23:56:00,0.77645,0.77695,0.77645,0.77695,588828003.0
2008-10-20 23:57:00,0.77705,0.7772,0.77685,0.777,1064543993.0
2008-10-20 23:58:00,0.77705,0.7773,0.777,0.777,580879996.0
2008-10-20 23:59:00,0.777,0.777,0.777,0.777,150500000.0
2008-10-21 00:00:00,0.77705,0.77705,0.777,0.77705,303731999.0
2008-10-21 00:01:00,0.77705,0.7771,0.77705,0.7771,239916000.0
2008-10-21 00:02:00,0.7771,0.7771,0.777,0.77705,958016002.0
2008-10-21 00:03:00,0.777,0.77705,0.777,0.777,201399998.0
2008-10-21 00:04:00,0.777,0.77705,0.777,0.77705,226100006.0
2008-10-21 00:05:00,0.77705,0.7771,0.77705,0.7771,1870532005.0
2008-10-21 00:06:00,0.7771,0.7772,0.7771,0.7772,642199993.0
2008-10-21 00:07:00,0.7771,0.7771,0.777,0.7771,642199993.0
2008-10-21 00:08:00,0.77705,0.77715,0.7769,0.77715,286432001.0
2008-10-21 00:09:00,0.7772,0.7772,0.7772,0.7772,25516001.0
2008-10-21 00:10:00,0.77715,0.77725,0.777,0.777,387128002.0
2008-10-21 00:11:00,0.7771,0.7771,0.77685,0.77685,185715998.0
2008-10-21 00:12:00,0.77685,0.77685,0.77685,0.77685,342900001.0
2008-10-21 00:13:00,0.7769,0.777,0.7769,0.777,256879997.0
2008-10-21 00:14:00,0.777,0.777,0.7769,0.77695,294231999.0
2008-10-21 00:15:00,0.777,0.7771,0.77685,0.77705,1810928004.0
2008-10-21 00:16:00,0.777,0.777,0.7768,0.77685,513132012.0
2008-10-21 00:17:00,0.7769,0.77725,0.7769,0.77695,1823972002.0
2008-10-21 00:18:00,0.777,0.77705,0.777,0.77705,559299994.0
2008-10-21 00:19:00,0.7771,0.77725,0.7771,0.77725,1364964002.0
2008-10-21 00:20:00,0.7772,0.7772,0.77695,0.77705,615612004.0
2008-10-21 00:21:00,0.77705,0.77705,0.7769,0.7769,1230508005.0
2008-10-21 00:22:00,0.7769,0.7769,0.7766,0.7766,398832005.0
2008-10-21 00:23:00,0.77665,0.77665,0.7764,0.77645,1695623995.0
2008-10-21 00:24:00,0.7763,0.7763,0.77615,0.77625,1175279998.0
2008-10-21 00:25:00,0.77625,0.77625,0.7762,0.7762,487799995.0
2008-10-21 00:26:00,0.7762,0.7762,0.7761,0.7761,481300003.0
2008-10-21 00:27:00,0.7763,0.7764,0.7763,0.7764,1151300014.0
2008-10-21 00:28:00,0.7762,0.7764,0.7762,0.7764,1151300014.0
2008-10-21 00:29:00,0.77625,0.7763,0.77625,0.7763,1151300014.0
2008-10-21 00:30:00,0.7763,0.7763,0.77615,0.7763,1098700004.0
2008-10-21 00:31:00,0.77615,0.7763,0.77615,0.7763,636400002.0
2008-10-21 00:32:00,0.77625,0.77625,0.7762,0.7762,231232003.0
2008-10-21 00:33:00,0.7763,0.7765,0.7763,0.7765,763915996.0
2008-10-21 00:34:00,0.77645,0.77645,0.7763,0.7764,763915996.0
2008-10-21 00:35:00,0.7767,0.7771,0.7767,0.7771,383700006.0
2008-10-21 00:36:00,0.7772,0.7777,0.7771,0.7777,383700006.0
2008-10-21 00:37:00,0.7775,0.7777,0.7775,0.7777,383700006.0
2008-10-21 00:38:00,0.77755,0.77755,0.77745,0.7775,383700006.0
2008-10-21 00:39:00,0.7777,0.7777,0.7773,0.7773,201131999.0
2008-10-21 00:40:00,0.77715,0.77715,0.77715,0.77715,201131999.0
2008-10-21 00:41:00,0.77715,0.7774,0.77715,0.7774,903164000.0
2008-10-21 00:42:00,0.7774,0.7774,0.7773,0.77735,670000001.0
2008-10-21 00:43:00,0.7774,0.77755,0.7774,0.77755,1485000005.0
2008-10-21 00:44:00,0.77755,0.77755,0.77755,0.77755,576431992.0
2008-10-21 00:45:00,0.77755,0.77755,0.7774,0.77755,884099987.0
2008-10-21 00:46:00,0.77755,0.7776,0.77745,0.77755,1290999992.0
2008-10-21 00:47:00,0.7775,0.7779,0.7775,0.7779,1418511995.0
2008-10-21 00:48:00,0.7777,0.7777,0.7775,0.7775,1418511995.0
2008-10-21 00:50:00,0.7774,0.7775,0.7771,0.7771,1418511995.0
2008-10-21 00:51:00,0.777,0.7773,0.777,0.7771,1418511995.0
2008-10-21 00:52:00,0.777,0.7771,0.7769,0.7769,1418511995.0
2008-10-21 00:53:00,0.7768,0.7768,0.7764,0.7767,1418511995.0
2008-10-21 00:54:00,0.7768,0.7768,0.7763,0.7767,1418511995.0
2008-10-21 00:55:00,0.7768,0.777,0.7767,0.777,1418511995.0
2008-10-21 00:56:00,0.7768,0.7771,0.7768,0.777,1418511995.0
2008-10-21 00:57:00,0.77685,0.77685,0.7767,0.7768,1418511995.0
2008-10-21 00:58:00,0.7768,0.7771,0.7768,0.7771,1336731990.0
2008-10-21 00:59:00,0.7772,0.7772,0.7771,0.7772,1336731990.0
2008-10-21 01:00:00,0.77705,0.77705,0.7769,0.77695,1336731990.0
2008-10-21 01:01:00,0.77695,0.777,0.7769,0.777,1923099972.0
2008-10-21 01:02:00,0.77705,0.77705,0.777,0.77705,1590648009.0
2008-10-21 01:03:00,0.777,0.77715,0.777,0.77715,894800003.0
2008-10-21 01:04:00,0.77715,0.77715,0.77715,0.77715,142799999.0
2008-10-21 01:05:00,0.7772,0.77725,0.77715,0.7772,1010800005.0
2008-10-21 01:06:00,0.77725,0.77735,0.77725,0.77735,1336200001.0
2008-10-21 01:07:00,0.77735,0.7774,0.77735,0.7774,1445099995.0
2008-10-21 01:08:00,0.7774,0.77745,0.77735,0.7774,2039700014.0
2008-10-21 01:09:00,0.7774,0.7774,0.7774,0.7774,37200001.0
2008-10-21 01:10:00,0.7774,0.7774,0.77735,0.77735,594000000.0
2008-10-21 01:11:00,0.77735,0.7774,0.77735,0.77735,617299996.0
2008-10-21 01:12:00,0.77735,0.7774,0.77735,0.7774,273700004.0
2008-10-21 01:13:00,0.7774,0.7774,0.7774,0.7774,1759016037.0
2008-10-21 01:14:00,0.7772,0.77725,0.7771,0.77725,1759016037.0
2008-10-21 01:15:00,0.77725,0.77725,0.7771,0.77725,1633399994.0
2008-10-21 01:16:00,0.77715,0.77725,0.77715,0.7772,1746080011.0
2008-10-21 01:17:00,0.7772,0.77725,0.7771,0.77725,325431999.0
2008-10-21 01:18:00,0.7772,0.7773,0.777,0.7773,227947999.0
2008-10-21 01:19:00,0.77705,0.77715,0.77695,0.77695,227947999.0
2008-10-21 01:20:00,0.777,0.777,0.77695,0.777,179300004.0
2008-10-21 01:21:00,0.777,0.77715,0.777,0.777,278699999.0
2008-10-21 01:22:00,0.777,0.77705,0.777,0.777,466200001.0
2008-10-21 01:23:00,0.77705,0.77705,0.777,0.77705,535700008.0
2008-10-21 01:24:00,0.77705,0.77705,0.777,0.777,1033700004.0
2008-10-21 01:25:00,0.777,0.7771,0.777,0.7771,955599998.0
2008-10-21 01:26:00,0.7773,0.7773,0.777,0.7771,978599992.0
2008-10-21 01:27:00,0.77705,0.77715,0.777,0.77715,978599992.0
2008-10-21 01:28:00,0.77715,0.7772,0.7771,0.7771,328600003.0
2008-10-21 01:29:00,0.7772,0.7772,0.77715,0.7772,236132004.0
2008-10-21 01:30:00,0.7772,0.77725,0.7772,0.77725,304799995.0
2008-10-21 01:31:00,0.7774,0.77775,0.7774,0.77775,1038356005.0
2008-10-21 01:32:00,0.77775,0.7778,0.77775,0.7778,470311996.0
2008-10-21 01:33:00,0.7777,0.7777,0.7774,0.7776,861063998.0
2008-10-21 01:34:00,0.77765,0.77765,0.77765,0.77765,83416000.0
2008-10-21 01:35:00,0.77765,0.77775,0.77765,0.7777,236064005.0
2008-10-21 01:36:00,0.77765,0.7777,0.77755,0.77765,274196004.0
2008-10-21 01:37:00,0.77765,0.77765,0.77765,0.77765,36716000.0
2008-10-21 01:38:00,0.77755,0.7777,0.7775,0.7777,1100279993.0
2008-10-21 01:39:00,0.77745,0.7775,0.77745,0.7775,926499992.0
2008-10-21 01:40:00,0.7775,0.77755,0.77745,0.77755,1709532008.0
2008-10-21 01:41:00,0.77755,0.7776,0.7774,0.7774,1348732002.0
2008-10-21 01:43:00,0.7774,0.7774,0.777,0.777,704408011.0
2008-10-21 01:44:00,0.7769,0.7771,0.7765,0.777,704408011.0
2008-10-21 01:45:00,0.7769,0.7769,0.77655,0.77655,704408011.0
2008-10-21 01:46:00,0.77655,0.77655,0.77655,0.77655,163799999.0
2008-10-21 01:47:00,0.77655,0.77675,0.77655,0.77675,206731999.0
2008-10-21 01:48:00,0.77675,0.77675,0.77675,0.77675,322763990.0
2008-10-21 01:49:00,0.7768,0.7768,0.77675,0.7768,535100002.0
2008-10-21 01:50:00,0.77675,0.77675,0.77675,0.77675,28816000.0
2008-10-21 01:51:00,0.7768,0.7768,0.7768,0.7768,68615997.0
2008-10-21 01:52:00,0.77675,0.77685,0.77675,0.77685,1380991998.0
2008-10-21 01:53:00,0.77685,0.7771,0.77685,0.77705,856528007.0
2008-10-21 01:54:00,0.77705,0.77715,0.777,0.77715,890847999.0
2008-10-21 01:55:00,0.7775,0.7775,0.7773,0.7774,1298515994.0
2008-10-21 01:56:00,0.77715,0.77715,0.77705,0.77715,1298515994.0
2008-10-21 01:57:00,0.7774,0.7775,0.7771,0.7775,499700005.0
2008-10-21 01:58:00,0.7774,0.7774,0.7771,0.7771,499700005.0
2008-10-21 01:59:00,0.7769,0.7769,0.7768,0.7768,499700005.0
2008-10-21 02:00:00,0.7771,0.7771,0.777,0.7771,694000003.0
2008-10-21 02:01:00,0.77715,0.77725,0.77695,0.77695,694000003.0
2008-10-21 02:02:00,0.777,0.7771,0.777,0.7771,1813823993.0
2008-10-21 02:03:00,0.7765,0.7767,0.7765,0.7765,1813823993.0
2008-10-21 02:04:00,0.7767,0.7768,0.7764,0.7764,1813823993.0
2008-10-21 02:05:00,0.77635,0.77635,0.77615,0.77625,1813823993.0
2008-10-21 02:07:00,0.77615,0.77625,0.77605,0.77605,2095879979.0
2008-10-21 02:08:00,0.7763,0.7764,0.7763,0.7763,1906047990.0
2008-10-21 02:09:00,0.77615,0.77625,0.77615,0.77615,1906047990.0
2008-10-21 02:10:00,0.77615,0.7762,0.7761,0.77615,2013315990.0
2008-10-21 02:12:00,0.7764,0.7764,0.7763,0.7763,2093399978.0
2008-10-21 02:13:00,0.7763,0.7763,0.77615,0.77615,2093399978.0
2008-10-21 02:14:00,0.77615,0.7762,0.77605,0.77615,1703943992.0
2008-10-21 02:15:00,0.77615,0.77625,0.77615,0.77625,1437415997.0
2008-10-21 02:16:00,0.7763,0.7765,0.7763,0.7765,522099994.0
2008-10-21 02:17:00,0.7768,0.7769,0.7765,0.7765,522099994.0
2008-10-21 02:18:00,0.77665,0.77665,0.77655,0.77665,522099994.0
2008-10-21 02:19:00,0.7766,0.77665,0.77655,0.7766,1215063995.0
2008-10-21 02:20:00,0.7766,0.77665,0.7765,0.7765,976431995.0
2008-10-21 02:21:00,0.7767,0.7767,0.7765,0.7765,1691999992.0
2008-10-21 02:22:00,0.7767,0.7768,0.7765,0.7765,1691999992.0
2008-10-21 02:23:00,0.7767,0.7768,0.7765,0.7768,1691999992.0
2008-10-21 02:24:00,0.7767,0.7768,0.7765,0.7768,1691999992.0
2008-10-21 02:25:00,0.7767,0.7769,0.7767,0.7769,1691999992.0
2008-10-21 02:26:00,0.77675,0.7768,0.77675,0.7768,1691999992.0
2008-10-21 02:27:00,0.7768,0.7768,0.77675,0.77675,651100001.0
2008-10-21 02:28:00,0.77675,0.77675,0.77675,0.77675,568232009.0
2008-10-21 02:29:00,0.77675,0.77675,0.77675,0.77675,692499992.0
2008-10-21 02:30:00,0.77675,0.77675,0.7767,0.77675,582216006.0
2008-10-21 02:31:00,0.7768,0.7768,0.77675,0.77675,419099995.0
2008-10-21 02:33:00,0.77675,0.77675,0.77675,0.77675,63099998.0
2008-10-21 02:34:00,0.7768,0.7769,0.7765,0.7765,1645432000.0
2008-10-21 02:35:00,0.7764,0.7765,0.7763,0.7765,1645432000.0
2008-10-21 02:36:00,0.7767,0.7767,0.7765,0.7767,1645432000.0
2008-10-21 02:37:00,0.7765,0.77665,0.7765,0.77665,1645432000.0
2008-10-21 02:38:00,0.7767,0.7768,0.7765,0.7765,1879716003.0
2008-10-21 02:39:00,0.7767,0.7769,0.7767,0.7769,1879716003.0
2008-10-21 02:40:00,0.7768,0.7769,0.7762,0.7762,1879716003.0
2008-10-21 02:41:00,0.7763,0.7763,0.7759,0.7761,1879716003.0
2008-10-21 02:42:00,0.7762,0.7763,0.7759,0.776,1879716003.0
2008-10-21 02:43:00,0.776,0.776,0.77575,0.77585,1879716003.0
2008-10-21 02:44:00,0.7761,0.7761,0.776,0.776,1630100006.0
2008-10-21 02:45:00,0.7761,0.7761,0.7759,0.776,1630100006.0
2008-10-21 02:46:00,0.77585,0.77595,0.77585,0.7759,1630100006.0
2008-10-21 02:47:00,0.7761,0.7761,0.7761,0.7761,1267963997.0
2008-10-21 02:48:00,0.776,0.776,0.7759,0.77595,1267963997.0
2008-10-21 02:49:00,0.77595,0.77595,0.77575,0.77575,2037900009.0
2008-10-21 02:50:00,0.776,0.7761,0.7759,0.7759,1485200020.0
2008-10-21 02:52:00,0.77575,0.77585,0.77575,0.77585,1485200020.0
2008-10-21 02:53:00,0.77585,0.77585,0.77575,0.77575,1443200004.0
2008-10-21 02:54:00,0.7758,0.7759,0.7758,0.7759,1085928005.0
2008-10-21 02:55:00,0.7758,0.776,0.7757,0.7759,1085928005.0
2008-10-21 02:56:00,0.7758,0.776,0.7758,0.7759,1085928005.0
2008-10-21 02:57:00,0.7758,0.77595,0.7758,0.77595,1085928005.0
2008-10-21 02:58:00,0.77595,0.77595,0.7759,0.7759,645848000.0
2008-10-21 02:59:00,0.7759,0.7759,0.77565,0.77565,1853243997.0
2008-10-21 03:00:00,0.7757,0.7757,0.7755,0.7755,622399990.0
2008-10-21 03:02:00,0.7755,0.7755,0.77535,0.77545,622399990.0
2008-10-21 03:03:00,0.7754,0.7755,0.7754,0.7754,1856100006.0
2008-10-21 03:04:00,0.7753,0.7754,0.7752,0.7753,1856100006.0
2008-10-21 03:05:00,0.7754,0.7754,0.7754,0.7754,1856100006.0
2008-10-21 03:06:00,0.7753,0.7754,0.7753,0.7754,1856100006.0
2008-10-21 03:07:00,0.7753,0.7753,0.7752,0.7753,1856100006.0
2008-10-21 03:08:00,0.7753,0.7753,0.77525,0.7753,1365700013.0
2008-10-21 03:09:00,0.7753,0.7754,0.7753,0.7754,1741700005.0
2008-10-21 03:10:00,0.7755,0.7759,0.7754,0.7755,1741700005.0
2008-10-21 03:11:00,0.7755,0.7755,0.77525,0.7753,1741700005.0
2008-10-21 03:12:00,0.7755,0.7755,0.7753,0.7753,493499997.0
2008-10-21 03:13:00,0.7754,0.7754,0.7753,0.7753,493499997.0
2008-10-21 03:14:00,0.7752,0.7753,0.7752,0.7753,493499997.0
2008-10-21 03:15:00,0.7754,0.7755,0.7754,0.7755,493499997.0
2008-10-21 03:16:00,0.7754,0.7754,0.7754,0.7754,493499997.0
2008-10-21 03:17:00,0.7755,0.7755,0.7754,0.7755,493499997.0
2008-10-21 03:18:00,0.7754,0.7755,0.7754,0.7755,493499997.0
2008-10-21 03:19:00,0.7754,0.7755,0.7752,0.7752,493499997.0
2008-10-21 03:21:00,0.7751,0.7752,0.7751,0.7752,493499997.0
2008-10-21 03:22:00,0.7753,0.7753,0.7751,0.7752,493499997.0
2008-10-21 03:23:00,0.77505,0.77515,0.77505,0.77515,493499997.0
2008-10-21 03:24:00,0.77515,0.77515,0.7751,0.77515,1681000010.0
2008-10-21 03:25:00,0.77515,0.7752,0.77515,0.7752,2052299966.0
2008-10-21 03:26:00,0.7755,0.7755,0.7753,0.7754,1298900010.0
2008-10-21 03:27:00,0.7753,0.7754,0.7753,0.7754,1298900010.0
2008-10-21 03:28:00,0.7753,0.7754,0.7753,0.7754,1298900010.0
2008-10-21 03:29:00,0.7753,0.7755,0.7753,0.7755,1298900010.0
2008-10-21 03:30:00,0.7754,0.7755,0.7751,0.7753,1298900010.0
2008-10-21 03:31:00,0.7754,0.7755,0.7753,0.7754,1298900010.0
2008-10-21 03:32:00,0.7753,0.7753,0.7753,0.7753,1298900010.0
2008-10-21 03:33:00,0.7755,0.7757,0.7754,0.7755,911899997.0
2008-10-21 03:34:00,0.7756,0.7756,0.7749,0.77505,911899997.0
2008-10-21 03:35:00,0.7755,0.7757,0.7755,0.7757,788316007.0
2008-10-21 03:36:00,0.77545,0.7755,0.7751,0.77515,788316007.0
2008-10-21 03:37:00,0.77515,0.7753,0.7751,0.7753,721799995.0
2008-10-21 03:38:00,0.7753,0.7753,0.77525,0.77525,597899994.0
2008-10-21 03:39:00,0.77525,0.7753,0.77525,0.77525,975000010.0
2008-10-21 03:40:00,0.77525,0.77525,0.7751,0.7751,1003300011.0
2008-10-21 03:41:00,0.7751,0.77515,0.77505,0.77515,938499999.0
2008-10-21 03:42:00,0.7751,0.7754,0.7751,0.7753,1425399989.0
2008-10-21 03:43:00,0.7754,0.7754,0.7751,0.7751,1425399989.0
2008-10-21 03:44:00,0.77505,0.77515,0.77505,0.7751,1425399989.0
2008-10-21 03:45:00,0.77515,0.77515,0.77515,0.77515,417500008.0
2008-10-21 03:46:00,0.77515,0.7752,0.77515,0.77515,1046000000.0
2008-10-21 03:47:00,0.7752,0.7753,0.7752,0.7752,1892600004.0
2008-10-21 03:48:00,0.7751,0.7753,0.7751,0.7753,1892600004.0
2008-10-21 03:49:00,0.7754,0.7755,0.7754,0.7755,1892600004.0
2008-10-21 03:50:00,0.7754,0.7755,0.7752,0.7754,1892600004.0
2008-10-21 03:51:00,0.77525,0.77555,0.7752,0.77555,1892600004.0
2008-10-21 03:52:00,0.77555,0.77555,0.77535,0.77535,1110400014.0
2008-10-21 03:53:00,0.77535,0.7754,0.77525,0.7753,1065699982.0
2008-10-21 03:54:00,0.7753,0.7753,0.7752,0.7752,2013999978.0
2008-10-21 03:55:00,0.7752,0.77525,0.7752,0.7752,913200013.0
2008-10-21 03:56:00,0.77525,0.77525,0.77525,0.77525,615000000.0
2008-10-21 03:57:00,0.7753,0.7755,0.7753,0.7755,775700001.0
2008-10-21 03:59:00,0.77535,0.7754,0.77515,0.77515,775700001.0
2008-10-21 04:00:00,0.7752,0.7753,0.7752,0.77525,1099300011.0
2008-10-21 04:01:00,0.7753,0.7755,0.7752,0.7753,1509115993.0
2008-10-21 04:02:00,0.7755,0.7755,0.7755,0.7755,2017200073.0
2008-10-21 04:03:00,0.7754,0.7757,0.7754,0.7755,2017200073.0
2008-10-21 04:04:00,0.7757,0.7757,0.7755,0.7755,2017200073.0
2008-10-21 04:05:00,0.7754,0.7754,0.7753,0.7753,2017200073.0
2008-10-21 04:06:00,0.7754,0.7755,0.7753,0.7753,2017200073.0
2008-10-21 04:07:00,0.7754,0.7754,0.7752,0.7753,2017200073.0
2008-10-21 04:08:00,0.7752,0.7752,0.7751,0.7752,2017200073.0
2008-10-21 04:10:00,0.7751,0.7751,0.7751,0.7751,2017200073.0
2008-10-21 04:11:00,0.7753,0.7754,0.7752,0.7754,1419099998.0
2008-10-21 04:12:00,0.77525,0.77545,0.77525,0.7753,1419099998.0
2008-10-21 04:13:00,0.7754,0.7755,0.7753,0.7755,1675716012.0
2008-10-21 04:14:00,0.7754,0.7755,0.7753,0.7753,1675716012.0
2008-10-21 04:15:00,0.7752,0.7753,0.77515,0.77525,1675716012.0
2008-10-21 04:16:00,0.7753,0.7753,0.7751,0.7752,845900005.0
2008-10-21 04:17:00,0.7751,0.7751,0.775,0.7751,845900005.0
2008-10-21 04:18:00,0.775,0.7752,0.775,0.7752,845900005.0
2008-10-21 04:19:00,0.7751,0.7752,0.7751,0.7752,845900005.0
2008-10-21 04:20:00,0.77505,0.77505,0.77505,0.77505,845900005.0
2008-10-21 04:21:00,0.7751,0.7752,0.7751,0.7752,1166000000.0
2008-10-21 04:22:00,0.7751,0.7751,0.77505,0.77505,1166000000.0
2008-10-21 04:23:00,0.77505,0.7752,0.775,0.77515,1489299993.0
2008-10-21 04:25:00,0.7754,0.7755,0.7754,0.7754,1017000001.0
2008-10-21 04:26:00,0.7753,0.7753,0.7753,0.7753,1017000001.0
2008-10-21 04:27:00,0.7753,0.7754,0.7753,0.7753,653299995.0
2008-10-21 04:28:00,0.7753,0.7753,0.7753,0.7753,653299995.0
2008-10-21 04:30:00,0.77525,0.77525,0.77525,0.77525,128199996.0
2008-10-21 04:31:00,0.77525,0.77525,0.7752,0.77525,907600012.0
2008-10-21 04:32:00,0.77525,0.7753,0.77525,0.7753,498400002.0
2008-10-21 04:33:00,0.7755,0.7758,0.7754,0.7755,2042799996.0
2008-10-21 04:34:00,0.7757,0.7757,0.7755,0.7755,2042799996.0
2008-10-21 04:35:00,0.7757,0.7758,0.7755,0.7757,2042799996.0
2008-10-21 04:36:00,0.7759,0.7759,0.7755,0.7755,2042799996.0
2008-10-21 04:37:00,0.77545,0.77555,0.77545,0.77555,2042799996.0
2008-10-21 04:38:00,0.7757,0.7758,0.7755,0.7755,1915299958.0
2008-10-21 04:39:00,0.7757,0.7758,0.7755,0.7758,1915299958.0
2008-10-21 04:40:00,0.7759,0.776,0.7758,0.7759,1915299958.0
2008-10-21 04:41:00,0.7758,0.7758,0.7755,0.7755,1915299958.0
2008-10-21 04:42:00,0.7757,0.7758,0.7755,0.7755,1915299958.0
2008-10-21 04:43:00,0.7757,0.7757,0.7754,0.7754,1915299958.0
2008-10-21 04:44:00,0.77525,0.77535,0.77525,0.7753,1915299958.0
2008-10-21 04:45:00,0.77535,0.77535,0.7753,0.7753,360799999.0
2008-10-21 04:46:00,0.7753,0.7753,0.7753,0.7753,151699997.0
2008-10-21 04:47:00,0.7755,0.7755,0.7755,0.7755,2059599996.0
2008-10-21 04:48:00,0.77535,0.77535,0.77535,0.77535,2059599996.0
2008-10-21 04:49:00,0.7757,0.7759,0.7755,0.7757,1848399991.0
2008-10-21 04:50:00,0.7755,0.77565,0.7755,0.7756,1848399991.0
2008-10-21 04:51:00,0.7756,0.7756,0.7756,0.7756,703500000.0
2008-10-21 04:52:00,0.7756,0.7756,0.7756,0.7756,1316599976.0
2008-10-21 04:54:00,0.7758,0.7758,0.7757,0.7757,131000000.0
2008-10-21 04:55:00,0.7757,0.7757,0.7757,0.7757,131000000.0
2008-10-21 04:56:00,0.7758,0.7758,0.7755,0.7758,947499993.0
2008-10-21 04:58:00,0.77575,0.7758,0.7757,0.7757,947499993.0
2008-10-21 04:59:00,0.7757,0.7757,0.7757,0.7757,196199996.0
2008-10-21 05:00:00,0.7757,0.7757,0.7756,0.7756,1331799996.0
2008-10-21 05:01:00,0.7756,0.77565,0.77555,0.77555,976200001.0
2008-10-21 05:02:00,0.77555,0.77555,0.77555,0.77555,233400002.0
2008-10-21 05:03:00,0.77555,0.7756,0.77555,0.7756,242300000.0
2008-10-21 05:04:00,0.7756,0.77565,0.7756,0.77565,1412800004.0
2008-10-21 05:05:00,0.7757,0.7757,0.7755,0.7755,1457299988.0
2008-10-21 05:06:00,0.77535,0.7755,0.77535,0.7755,1457299988.0
2008-10-21 05:07:00,0.7757,0.7757,0.7755,0.7755,1309999998.0
2008-10-21 05:08:00,0.7754,0.7755,0.7752,0.7754,1309999998.0
2008-10-21 05:09:00,0.7753,0.7755,0.7753,0.7753,1309999998.0
2008-10-21 05:10:00,0.7754,0.7757,0.7754,0.7757,1309999998.0
2008-10-21 05:11:00,0.7756,0.77565,0.77555,0.77565,1309999998.0
2008-10-21 05:12:00,0.7757,0.7758,0.7755,0.7758,2037600009.0
2008-10-21 05:13:00,0.7757,0.7758,0.7757,0.7758,2037600009.0
2008-10-21 05:14:00,0.77575,0.77575,0.77565,0.77575,2037600009.0
2008-10-21 05:15:00,0.7758,0.7759,0.7754,0.7759,754800004.0
2008-10-21 05:16:00,0.7758,0.7759,0.7757,0.7757,754800004.0
2008-10-21 05:17:00,0.7755,0.7757,0.7755,0.7755,754800004.0
2008-10-21 05:18:00,0.7754,0.7754,0.7753,0.7754,754800004.0
2008-10-21 05:19:00,0.7754,0.7754,0.7753,0.7754,439000009.0
2008-10-21 05:20:00,0.7757,0.7758,0.7757,0.7757,2082499997.0
2008-10-21 05:21:00,0.7755,0.7759,0.7755,0.7758,2082499997.0
2008-10-21 05:22:00,0.7758,0.7758,0.7755,0.7755,2082499997.0
2008-10-21 05:23:00,0.7757,0.7757,0.7757,0.7757,277799999.0
2008-10-21 05:24:00,0.7755,0.7757,0.7755,0.7755,277799999.0
2008-10-21 05:25:00,0.7757,0.7758,0.7755,0.7755,277799999.0
2008-10-21 05:26:00,0.7757,0.7758,0.7755,0.7757,277799999.0
2008-10-21 05:27:00,0.7758,0.7759,0.7755,0.7757,277799999.0
2008-10-21 05:28:00,0.7755,0.7758,0.7755,0.7755,277799999.0
2008-10-21 05:29:00,0.7755,0.77555,0.7755,0.77555,277799999.0
2008-10-21 05:30:00,0.7758,0.7758,0.7755,0.7755,857699989.0
2008-10-21 05:31:00,0.7757,0.7757,0.7755,0.7755,857699989.0
2008-10-21 05:32:00,0.77545,0.77545,0.77545,0.77545,857699989.0
2008-10-21 05:33:00,0.7754,0.7754,0.7753,0.7754,1719200006.0
2008-10-21 05:34:00,0.7754,0.7754,0.77535,0.77535,1640715991.0
2008-10-21 05:35:00,0.7755,0.7755,0.7752,0.7752,583299995.0
2008-10-21 05:36:00,0.7752,0.7752,0.77515,0.77515,583299995.0
2008-10-21 05:37:00,0.7752,0.7755,0.7752,0.7753,1420799988.0
2008-10-21 05:38:00,0.7754,0.7758,0.7753,0.7755,1420799988.0
2008-10-21 05:39:00,0.77545,0.7755,0.77545,0.7755,1420799988.0
2008-10-21 05:40:00,0.7754,0.7758,0.7752,0.7757,869315995.0
2008-10-21 05:41:00,0.77555,0.77575,0.77555,0.77565,869315995.0
2008-10-21 05:42:00,0.7757,0.7757,0.7755,0.7755,1400300000.0
2008-10-21 05:43:00,0.7755,0.7757,0.7755,0.7755,1400300000.0
2008-10-21 05:44:00,0.7755,0.7755,0.7755,0.7755,852000000.0
2008-10-21 05:45:00,0.77555,0.77565,0.77555,0.7756,1958399999.0
2008-10-21 05:46:00,0.7756,0.7756,0.77545,0.77545,1055399986.0
2008-10-21 05:47:00,0.77545,0.77545,0.77545,0.77545,67800003.0
2008-10-21 05:49:00,0.77545,0.77545,0.77545,0.77545,780899994.0
2008-10-21 05:50:00,0.77545,0.7757,0.77545,0.7757,2021900002.0
2008-10-21 05:51:00,0.7758,0.7758,0.7754,0.7758,1244499989.0
2008-10-21 05:52:00,0.77565,0.7757,0.77565,0.77565,1244499989.0
2008-10-21 05:53:00,0.7758,0.7758,0.7755,0.7755,377499996.0
2008-10-21 05:54:00,0.7754,0.7754,0.7754,0.7754,377499996.0
2008-10-21 05:55:00,0.77535,0.77535,0.77535,0.77535,347099991.0
2008-10-21 05:56:00,0.7755,0.7755,0.7754,0.7754,1479400014.0
2008-10-21 05:57:00,0.7753,0.7755,0.7752,0.7752,1479400014.0
2008-10-21 05:58:00,0.7751,0.7755,0.7751,0.7754,1479400014.0
2008-10-21 05:59:00,0.7755,0.7755,0.7753,0.7755,1479400014.0
2008-10-21 06:00:00,0.7754,0.7755,0.7754,0.7755,1479400014.0
2008-10-21 06:01:00,0.77535,0.77535,0.7753,0.7753,1479400014.0
2008-10-21 06:02:00,0.7754,0.7754,0.7753,0.7754,579599987.0
2008-10-21 06:03:00,0.7753,0.7755,0.7753,0.7755,579599987.0
2008-10-21 06:04:00,0.7754,0.7754,0.7753,0.7753,579599987.0
2008-10-21 06:05:00,0.7753,0.7753,0.7752,0.7753,922799995.0
2008-10-21 06:06:00,0.7753,0.7753,0.7753,0.7753,136199997.0
2008-10-21 06:07:00,0.77525,0.7753,0.77525,0.77525,1376199990.0
2008-10-21 06:08:00,0.7753,0.7754,0.7753,0.7753,1008399998.0
2008-10-21 06:09:00,0.7754,0.7755,0.7754,0.7755,1008399998.0
2008-10-21 06:11:00,0.77545,0.77555,0.77545,0.77555,1008399998.0
2008-10-21 06:12:00,0.7755,0.7755,0.77545,0.77545,601200000.0
2008-10-21 06:13:00,0.77545,0.77545,0.7754,0.7754,614699997.0
2008-10-21 06:14:00,0.77535,0.7754,0.77535,0.7754,1219200012.0
2008-10-21 06:16:00,0.77545,0.7755,0.7754,0.77545,1071300019.0
2008-10-21 06:17:00,0.7757,0.7757,0.7755,0.7757,1766399991.0
2008-10-21 06:18:00,0.77555,0.77555,0.77545,0.77555,1766399991.0
2008-10-21 06:19:00,0.77555,0.77555,0.7755,0.77555,278299991.0
2008-10-21 06:20:00,0.7757,0.7757,0.7755,0.7757,2074499978.0
2008-10-21 06:21:00,0.7755,0.7756,0.77545,0.7755,2074499978.0
2008-10-21 06:22:00,0.7756,0.7756,0.7756,0.7756,494500001.0
2008-10-21 06:24:00,0.77555,0.7756,0.77555,0.7756,1912000054.0
2008-10-21 06:25:00,0.77555,0.77555,0.77555,0.77555,700900001.0
2008-10-21 06:26:00,0.77555,0.77555,0.77555,0.77555,1140900009.0
2008-10-21 06:27:00,0.77555,0.77555,0.77555,0.77555,446299988.0
2008-10-21 06:28:00,0.77555,0.77555,0.7755,0.7755,1570499970.0
2008-10-21 06:29:00,0.7754,0.7757,0.7754,0.7755,767499992.0
2008-10-21 06:30:00,0.7757,0.7757,0.7755,0.7757,767499992.0
2008-10-21 06:31:00,0.7755,0.7758,0.7755,0.7757,767499992.0
2008-10-21 06:32:00,0.7755,0.7758,0.7755,0.7758,767499992.0
2008-10-21 06:33:00,0.7757,0.7758,0.7755,0.7755,767499992.0
2008-10-21 06:34:00,0.7754,0.7755,0.7754,0.7755,767499992.0
2008-10-21 06:35:00,0.77545,0.77545,0.77545,0.77545,767499992.0
2008-10-21 06:39:00,0.7757,0.7757,0.7755,0.7755,1428899994.0
2008-10-21 06:40:00,0.7757,0.7757,0.7755,0.7755,1428899994.0
2008-10-21 06:41:00,0.7757,0.7757,0.7755,0.7757,1428899994.0
2008-10-21 06:42:00,0.77555,0.77555,0.77555,0.77555,1428899994.0
2008-10-21 06:43:00,0.7758,0.7758,0.7757,0.7758,1234600008.0
2008-10-21 06:44:00,0.7757,0.7758,0.7757,0.7758,1234600008.0
2008-10-21 06:46:00,0.7757,0.77575,0.7757,0.7757,1234600008.0
2008-10-21 06:47:00,0.7759,0.7759,0.7759,0.7759,706000007.0
2008-10-21 06:48:00,0.7758,0.7758,0.7758,0.7758,706000007.0
2008-10-21 06:49:00,0.776,0.776,0.7758,0.7759,547900009.0
2008-10-21 06:50:00,0.77585,0.77585,0.77585,0.77585,547900009.0
2008-10-21 06:51:00,0.7759,0.7759,0.7758,0.7759,2027499971.0
2008-10-21 06:52:00,0.77575,0.7758,0.77565,0.77565,2027499971.0
2008-10-21 06:53:00,0.7757,0.7758,0.7755,0.7758,1636699989.0
2008-10-21 06:54:00,0.7757,0.7757,0.77555,0.77565,1636699989.0
2008-10-21 06:55:00,0.77565,0.77565,0.77565,0.77565,642300004.0
2008-10-21 06:56:00,0.7757,0.7758,0.7757,0.7757,842500002.0
2008-10-21 06:57:00,0.7755,0.7755,0.7754,0.7755,842500002.0
2008-10-21 06:58:00,0.7757,0.7757,0.7754,0.7755,842500002.0
2008-10-21 06:59:00,0.7755,0.7755,0.7754,0.7755,842500002.0
2008-10-21 07:00:00,0.7757,0.7758,0.7755,0.7758,1407999976.0
2008-10-21 07:01:00,0.7757,0.7757,0.7755,0.7757,1407999976.0
2008-10-21 07:02:00,0.7755,0.776,0.7755,0.7759,1407999976.0
2008-10-21 07:03:00,0.7758,0.7758,0.7757,0.7758,1407999976.0
2008-10-21 07:04:00,0.7758,0.7758,0.7758,0.7758,1596899987.0
2008-10-21 07:05:00,0.7758,0.7758,0.7755,0.7755,1130515990.0
2008-10-21 07:06:00,0.7755,0.7755,0.7754,0.77545,1130515990.0
2008-10-21 07:07:00,0.77545,0.77555,0.7754,0.77545,1823899993.0
2008-10-21 07:09:00,0.7757,0.7757,0.7755,0.7755,795899996.0
2008-10-21 07:10:00,0.7754,0.7755,0.7753,0.7755,795899996.0
2008-10-21 07:11:00,0.7757,0.7758,0.7757,0.7758,795899996.0
2008-10-21 07:12:00,0.7757,0.7758,0.7757,0.7757,795899996.0
2008-10-21 07:13:00,0.7756,0.7756,0.7756,0.7756,795899996.0
2008-10-21 07:14:00,0.7756,0.77575,0.7756,0.77575,1197299983.0
2008-10-21 07:15:00,0.7758,0.7758,0.77575,0.77575,913700008.0
2008-10-21 07:16:00,0.7757,0.7758,0.7757,0.7758,1142499999.0
2008-10-21 07:17:00,0.7757,0.7758,0.7755,0.7757,1142499999.0
2008-10-21 07:18:00,0.7755,0.7755,0.7752,0.7752,1142499999.0
2008-10-21 07:19:00,0.7753,0.7755,0.7752,0.7755,1142499999.0
2008-10-21 07:20:00,0.7757,0.7757,0.7754,0.7757,1142499999.0
2008-10-21 07:22:00,0.7758,0.7758,0.7753,0.7755,1142499999.0
2008-10-21 07:23:00,0.7754,0.7759,0.7753,0.7758,1142499999.0
2008-10-21 07:24:00,0.7757,0.7758,0.7757,0.7757,1142499999.0
2008-10-21 07:25:00,0.7758,0.7758,0.7755,0.7757,1142499999.0
2008-10-21 07:26:00,0.7755,0.7759,0.7755,0.7757,1142499999.0
2008-10-21 07:27:00,0.7758,0.7759,0.7757,0.7758,1142499999.0
2008-10-21 07:28:00,0.7759,0.7759,0.7757,0.7758,1142499999.0
2008-10-21 07:30:00,0.7757,0.7758,0.7757,0.7758,1142499999.0
2008-10-21 07:31:00,0.7755,0.7758,0.7755,0.7758,1142499999.0
2008-10-21 07:32:00,0.77575,0.7758,0.77575,0.7758,1142499999.0
2008-10-21 07:33:00,0.7759,0.7759,0.7757,0.7758,1412099987.0
2008-10-21 07:34:00,0.7757,0.7758,0.7757,0.7757,1412099987.0
2008-10-21 07:35:00,0.7758,0.7759,0.7755,0.7757,1412099987.0
2008-10-21 07:36:00,0.7758,0.7758,0.7755,0.7755,1412099987.0
2008-10-21 07:37:00,0.7757,0.7758,0.7757,0.7757,1412099987.0
2008-10-21 07:38:00,0.7758,0.7758,0.7758,0.7758,1412099987.0
2008-10-21 07:39:00,0.7757,0.7758,0.7757,0.7757,1412099987.0
2008-10-21 07:40:00,0.77565,0.77565,0.7755,0.7755,1412099987.0
2008-10-21 07:41:00,0.7754,0.7755,0.7754,0.7755,1444216004.0
2008-10-21 07:43:00,0.7758,0.7758,0.7757,0.7758,1444216004.0
2008-10-21 07:44:00,0.7759,0.7759,0.7755,0.7759,1444216004.0
2008-10-21 07:45:00,0.7758,0.7758,0.7753,0.7753,1444216004.0
2008-10-21 07:46:00,0.7754,0.7759,0.7754,0.7755,1444216004.0
2008-10-21 07:47:00,0.7757,0.7759,0.7757,0.7757,1444216004.0
2008-10-21 07:48:00,0.7755,0.7755,0.7753,0.7755,1444216004.0
2008-10-21 07:51:00,0.7758,0.7758,0.7757,0.7757,1444216004.0
2008-10-21 07:52:00,0.7755,0.7758,0.7755,0.7757,1444216004.0
2008-10-21 07:53:00,0.7755,0.7758,0.7755,0.7758,1444216004.0
2008-10-21 07:54:00,0.7757,0.7758,0.7755,0.7755,1444216004.0
2008-10-21 07:55:00,0.7754,0.7755,0.7754,0.7754,1444216004.0
2008-10-21 07:56:00,0.7754,0.77545,0.7754,0.77545,1444216004.0
2008-10-21 07:57:00,0.77545,0.7755,0.77545,0.7755,1663900010.0
2008-10-21 07:58:00,0.7757,0.7757,0.7757,0.7757,2001300002.0
2008-10-21 07:59:00,0.7758,0.7758,0.7757,0.7758,2001300002.0
2008-10-21 08:00:00,0.7759,0.7759,0.7757,0.7758,2001300002.0
2008-10-21 08:01:00,0.7759,0.7759,0.7758,0.7758,2001300002.0
2008-10-21 08:02:00,0.7759,0.7759,0.7757,0.7757,2001300002.0
2008-10-21 08:03:00,0.7758,0.7759,0.7757,0.7758,2001300002.0
2008-10-21 08:04:00,0.7757,0.7759,0.7757,0.7758,2001300002.0
2008-10-21 08:06:00,0.7759,0.7759,0.7758,0.7759,2001300002.0
2008-10-21 08:07:00,0.77585,0.7759,0.7758,0.7759,2001300002.0
2008-10-21 08:08:00,0.776,0.776,0.7758,0.7759,1706100000.0
2008-10-21 08:09:00,0.7758,0.7759,0.7758,0.7758,1706100000.0
2008-10-21 08:10:00,0.7759,0.7759,0.7758,0.7758,1706100000.0
2008-10-21 08:11:00,0.7757,0.7757,0.7757,0.7757,1706100000.0
2008-10-21 08:12:00,0.7758,0.7758,0.7757,0.7758,1706100000.0
2008-10-21 08:13:00,0.7757,0.7758,0.7757,0.7757,1706100000.0
2008-10-21 08:14:00,0.7758,0.7758,0.7757,0.7758,1706100000.0
2008-10-21 08:15:00,0.7759,0.776,0.7758,0.7758,1706100000.0
2008-10-21 08:17:00,0.7757,0.7758,0.7757,0.7758,1706100000.0
2008-10-21 08:18:00,0.7757,0.7758,0.7757,0.7758,1706100000.0
2008-10-21 08:19:00,0.7757,0.7758,0.7757,0.7757,1706100000.0
2008-10-21 08:20:00,0.7755,0.7757,0.7755,0.7757,1706100000.0
2008-10-21 08:21:00,0.7755,0.7757,0.7755,0.7755,1706100000.0
2008-10-21 08:25:00,0.7757,0.7758,0.7755,0.7755,1706100000.0
2008-10-21 08:26:00,0.7757,0.7758,0.7755,0.7755,1706100000.0
2008-10-21 08:27:00,0.7757,0.7759,0.7755,0.7757,1706100000.0
2008-10-21 08:28:00,0.7758,0.776,0.7758,0.7759,1706100000.0
2008-10-21 08:29:00,0.776,0.776,0.7758,0.7759,1706100000.0
2008-10-21 08:30:00,0.7757,0.7758,0.7757,0.7758,1706100000.0
2008-10-21 08:31:00,0.7757,0.7757,0.7755,0.7757,1706100000.0
2008-10-21 08:32:00,0.7758,0.7758,0.7755,0.7755,1706100000.0
2008-10-21 08:33:00,0.7757,0.7758,0.7756,0.7756,1706100000.0
2008-10-21 08:34:00,0.7755,0.7756,0.7755,0.7756,1706100000.0
2008-10-21 08:35:00,0.7757,0.7757,0.7756,0.7756,1706100000.0
2008-10-21 08:36:00,0.7757,0.7757,0.7755,0.7756,1706100000.0
2008-10-21 08:37:00,0.7755,0.7757,0.7755,0.7756,1706100000.0
2008-10-21 08:38:00,0.7755,0.7756,0.7755,0.7756,1706100000.0
2008-10-21 08:39:00,0.7755,0.7756,0.7752,0.7753,1706100000.0
2008-10-21 08:40:00,0.7754,0.7755,0.7752,0.7754,1706100000.0
2008-10-21 08:41:00,0.7753,0.7757,0.7752,0.7752,1706100000.0
2008-10-21 08:42:00,0.7753,0.7755,0.7751,0.7751,1706100000.0
2008-10-21 08:43:00,0.7752,0.7756,0.7752,0.7752,1706100000.0
2008-10-21 08:44:00,0.7751,0.7752,0.7751,0.7752,1706100000.0
2008-10-21 08:45:00,0.7751,0.7752,0.7751,0.7751,1706100000.0
2008-10-21 08:46:00,0.775,0.7751,0.7747,0.7747,1706100000.0
2008-10-21 08:47:00,0.7748,0.7748,0.7746,0.7746,1706100000.0
2008-10-21 08:48:00,0.7745,0.7746,0.7744,0.7745,1706100000.0
2008-10-21 08:49:00,0.7744,0.7746,0.774,0.7742,1706100000.0
2008-10-21 08:50:00,0.7741,0.7746,0.774,0.7746,1706100000.0
2008-10-21 08:51:00,0.7745,0.7746,0.7743,0.7746,1706100000.0
2008-10-21 08:52:00,0.7745,0.7746,0.7742,0.7743,1706100000.0
2008-10-21 08:53:00,0.7742,0.7744,0.7738,0.7738,1706100000.0
2008-10-21 08:54:00,0.7739,0.774,0.7737,0.7737,1706100000.0
2008-10-21 08:55:00,0.7736,0.7741,0.7736,0.774,1706100000.0
2008-10-21 08:56:00,0.7741,0.7741,0.7738,0.7739,1706100000.0
2008-10-21 08:57:00,0.774,0.7743,0.774,0.7742,1706100000.0
2008-10-21 08:58:00,0.7741,0.7742,0.774,0.7741,1706100000.0
2008-10-21 08:59:00,0.7742,0.7742,0.7739,0.7739,1706100000.0
2008-10-21 09:00:00,0.774,0.7741,0.7738,0.7741,1706100000.0
2008-10-21 09:01:00,0.7742,0.7745,0.7742,0.7743,1706100000.0
2008-10-21 09:02:00,0.7744,0.7748,0.7744,0.7747,1706100000.0
2008-10-21 09:03:00,0.7748,0.7749,0.7746,0.7747,1706100000.0
2008-10-21 09:04:00,0.7748,0.7749,0.7745,0.7746,1706100000.0
2008-10-21 09:05:00,0.7747,0.7747,0.7743,0.7746,1706100000.0
2008-10-21 09:06:00,0.7747,0.7747,0.7742,0.7744,1706100000.0
2008-10-21 09:07:00,0.7745,0.7746,0.7743,0.7743,1706100000.0
2008-10-21 09:08:00,0.7744,0.7749,0.7743,0.7749,1706100000.0
2008-10-21 09:09:00,0.7748,0.7749,0.7746,0.7748,1706100000.0
2008-10-21 09:10:00,0.7747,0.7748,0.7745,0.7746,1706100000.0
2008-10-21 09:11:00,0.7745,0.7747,0.7745,0.7746,1706100000.0
2008-10-21 09:13:00,0.7745,0.7746,0.7744,0.7745,1706100000.0
2008-10-21 09:14:00,0.7744,0.7744,0.774,0.774,1706100000.0
2008-10-21 09:15:00,0.7741,0.7743,0.774,0.7741,1706100000.0
2008-10-21 09:16:00,0.774,0.7742,0.774,0.774,1706100000.0
2008-10-21 09:17:00,0.7739,0.7741,0.7737,0.7741,1706100000.0
2008-10-21 09:18:00,0.774,0.7741,0.7738,0.774,1706100000.0
2008-10-21 09:19:00,0.7741,0.7746,0.7741,0.7742,1706100000.0
2008-10-21 09:20:00,0.7741,0.7746,0.7741,0.7744,1706100000.0
2008-10-21 09:21:00,0.7745,0.7746,0.7744,0.7745,1706100000.0
2008-10-21 09:22:00,0.7746,0.7746,0.7745,0.7745,1706100000.0
2008-10-21 09:23:00,0.7746,0.7747,0.7746,0.7747,1706100000.0
2008-10-21 09:24:00,0.7748,0.7748,0.7745,0.7747,1706100000.0
2008-10-21 09:25:00,0.7746,0.7746,0.7742,0.7744,1706100000.0
2008-10-21 09:26:00,0.7743,0.7744,0.7741,0.7743,1706100000.0
2008-10-21 09:27:00,0.7744,0.7746,0.7743,0.7745,1706100000.0
2008-10-21 09:28:00,0.7744,0.7747,0.7744,0.7745,1706100000.0
2008-10-21 09:29:00,0.7746,0.7747,0.7743,0.7746,1706100000.0
2008-10-21 09:30:00,0.7747,0.775,0.7746,0.7747,1706100000.0
2008-10-21 09:31:00,0.7746,0.7751,0.7746,0.7749,1706100000.0
2008-10-21 09:32:00,0.775,0.775,0.7747,0.7749,1706100000.0
2008-10-21 09:33:00,0.7746,0.7749,0.7746,0.7749,1706100000.0
2008-10-21 09:34:00,0.7748,0.7749,0.7747,0.7748,1706100000.0
2008-10-21 09:35:00,0.7747,0.7749,0.7747,0.7748,1706100000.0
2008-10-21 09:36:00,0.7749,0.7749,0.7747,0.7748,1706100000.0
2008-10-21 09:37:00,0.7747,0.7748,0.7747,0.7747,1706100000.0
2008-10-21 09:38:00,0.7748,0.7749,0.7747,0.7748,1706100000.0
2008-10-21 09:39:00,0.7747,0.7749,0.7747,0.7747,1706100000.0
2008-10-21 09:40:00,0.7748,0.7752,0.7746,0.7752,1706100000.0
2008-10-21 09:41:00,0.7751,0.7753,0.7749,0.7749,1706100000.0
2008-10-21 09:42:00,0.775,0.7751,0.7749,0.775,1706100000.0
2008-10-21 09:43:00,0.7751,0.7753,0.775,0.7753,1706100000.0
2008-10-21 09:44:00,0.7752,0.7752,0.775,0.775,1706100000.0
2008-10-21 09:45:00,0.7751,0.7753,0.7751,0.7753,1706100000.0
2008-10-21 09:46:00,0.7752,0.7752,0.7751,0.7751,1706100000.0
2008-10-21 09:47:00,0.775,0.7751,0.775,0.7751,1706100000.0
2008-10-21 09:48:00,0.775,0.7751,0.7746,0.7747,1706100000.0
2008-10-21 09:49:00,0.7746,0.7751,0.7744,0.7745,1706100000.0
2008-10-21 09:50:00,0.7746,0.7748,0.7745,0.7747,1706100000.0
2008-10-21 09:51:00,0.7746,0.7749,0.7746,0.7748,1706100000.0
2008-10-21 09:52:00,0.7747,0.7748,0.7747,0.7748,1706100000.0
2008-10-21 09:53:00,0.7747,0.7749,0.7747,0.7747,1706100000.0
2008-10-21 09:54:00,0.7746,0.7749,0.7746,0.7749,1706100000.0
2008-10-21 09:55:00,0.7748,0.7751,0.7748,0.775,1706100000.0
2008-10-21 09:56:00,0.7749,0.7752,0.7749,0.7752,1706100000.0
2008-10-21 09:57:00,0.7751,0.7754,0.7751,0.7754,1706100000.0
2008-10-21 09:58:00,0.7755,0.7756,0.7753,0.7754,1706100000.0
2008-10-21 09:59:00,0.7755,0.7756,0.7753,0.7756,1706100000.0
2008-10-21 10:00:00,0.7755,0.7756,0.7752,0.7755,1706100000.0
2008-10-21 10:01:00,0.7756,0.7756,0.7754,0.7756,1706100000.0
2008-10-21 10:02:00,0.7757,0.7758,0.7757,0.7758,1706100000.0
2008-10-21 10:03:00,0.7757,0.7759,0.7755,0.7755,1706100000.0
2008-10-21 10:04:00,0.7754,0.7755,0.7754,0.7755,1706100000.0
2008-10-21 10:05:00,0.7756,0.7758,0.7755,0.7758,1706100000.0
2008-10-21 10:06:00,0.7759,0.776,0.7757,0.7759,1706100000.0
2008-10-21 10:07:00,0.776,0.7761,0.7758,0.776,1706100000.0
2008-10-21 10:08:00,0.7761,0.7761,0.7758,0.7759,1706100000.0
2008-10-21 10:09:00,0.7758,0.776,0.7758,0.7758,1706100000.0
2008-10-21 10:10:00,0.7759,0.7759,0.7759,0.7759,1706100000.0
2008-10-21 10:11:00,0.7758,0.776,0.7758,0.776,1706100000.0
2008-10-21 10:12:00,0.7759,0.7761,0.7758,0.7761,1706100000.0
2008-10-21 10:13:00,0.776,0.7761,0.776,0.7761,1706100000.0
2008-10-21 10:14:00,0.776,0.7761,0.776,0.7761,1706100000.0
2008-10-21 10:15:00,0.7762,0.7765,0.7761,0.7764,1706100000.0
2008-10-21 10:16:00,0.7765,0.7767,0.7764,0.7766,1706100000.0
2008-10-21 10:17:00,0.7767,0.7768,0.7766,0.7768,1706100000.0
2008-10-21 10:18:00,0.7767,0.7768,0.7766,0.7766,1706100000.0
2008-10-21 10:19:00,0.7765,0.7766,0.7764,0.7764,1706100000.0
2008-10-21 10:20:00,0.7765,0.7766,0.7764,0.7766,1706100000.0
2008-10-21 10:21:00,0.7765,0.7767,0.7765,0.7767,1706100000.0
2008-10-21 10:22:00,0.7766,0.7767,0.7765,0.7765,1706100000.0
2008-10-21 10:23:00,0.7764,0.7765,0.776,0.7762,1706100000.0
2008-10-21 10:24:00,0.7761,0.7763,0.776,0.7763,1706100000.0
2008-10-21 10:25:00,0.7762,0.7764,0.7762,0.7762,1706100000.0
2008-10-21 10:26:00,0.7761,0.7766,0.7761,0.7766,1706100000.0
2008-10-21 10:27:00,0.7765,0.7769,0.7765,0.7767,1706100000.0
2008-10-21 10:28:00,0.7768,0.7768,0.7767,0.7768,1706100000.0
2008-10-21 10:29:00,0.7767,0.7768,0.7767,0.7768,1706100000.0
2008-10-21 10:30:00,0.7767,0.7768,0.7767,0.7768,1706100000.0
2008-10-21 10:31:00,0.7769,0.7769,0.7766,0.7766,1706100000.0
2008-10-21 10:32:00,0.7767,0.7768,0.7766,0.7766,1706100000.0
2008-10-21 10:33:00,0.7765,0.7768,0.7764,0.7767,1706100000.0
2008-10-21 10:34:00,0.7766,0.7768,0.7765,0.7765,1706100000.0
2008-10-21 10:35:00,0.7764,0.7765,0.7763,0.7764,1706100000.0
2008-10-21 10:36:00,0.7765,0.7766,0.7765,0.7766,1706100000.0
2008-10-21 10:37:00,0.7765,0.7766,0.7764,0.7764,1706100000.0
2008-10-21 10:38:00,0.7765,0.7767,0.7764,0.7767,1706100000.0
2008-10-21 10:39:00,0.7768,0.7769,0.7768,0.7769,1706100000.0
2008-10-21 10:40:00,0.777,0.7773,0.777,0.7773,1706100000.0
2008-10-21 10:41:00,0.7774,0.7774,0.7768,0.7769,1706100000.0
2008-10-21 10:42:00,0.777,0.7774,0.777,0.7773,1706100000.0
2008-10-21 10:43:00,0.7774,0.7775,0.777,0.777,1706100000.0
2008-10-21 10:44:00,0.7768,0.7772,0.7768,0.777,1706100000.0
2008-10-21 10:45:00,0.7769,0.777,0.7768,0.7769,1706100000.0
2008-10-21 10:46:00,0.7768,0.7769,0.7763,0.7763,1706100000.0
2008-10-21 10:47:00,0.7762,0.7764,0.7762,0.7764,1706100000.0
2008-10-21 10:48:00,0.7763,0.7764,0.7763,0.7764,1706100000.0
2008-10-21 10:49:00,0.7765,0.7767,0.7765,0.7765,1706100000.0
2008-10-21 10:50:00,0.7766,0.7766,0.7763,0.7763,1706100000.0
2008-10-21 10:51:00,0.7764,0.7764,0.7762,0.7764,1706100000.0
2008-10-21 10:52:00,0.7765,0.7765,0.7764,0.7764,1706100000.0
2008-10-21 10:53:00,0.7765,0.7767,0.7765,0.7767,1706100000.0
2008-10-21 10:54:00,0.7766,0.7767,0.7763,0.7763,1706100000.0
2008-10-21 10:55:00,0.7762,0.7763,0.7762,0.7763,1706100000.0
2008-10-21 10:56:00,0.7762,0.7763,0.776,0.7762,1706100000.0
2008-10-21 10:57:00,0.7761,0.7763,0.7761,0.7762,1706100000.0
2008-10-21 10:58:00,0.7763,0.7764,0.7762,0.7762,1706100000.0
2008-10-21 10:59:00,0.7763,0.7763,0.7758,0.7759,1706100000.0
2008-10-21 11:00:00,0.7758,0.7758,0.7756,0.7757,1706100000.0
2008-10-21 11:01:00,0.7756,0.7757,0.7754,0.7756,1706100000.0
2008-10-21 11:02:00,0.7757,0.7758,0.7754,0.7754,1706100000.0
2008-10-21 11:03:00,0.7755,0.7755,0.7752,0.7752,1706100000.0
2008-10-21 11:04:00,0.7753,0.7754,0.7752,0.7753,1706100000.0
2008-10-21 11:05:00,0.7754,0.7756,0.7753,0.7754,1706100000.0
2008-10-21 11:06:00,0.7755,0.7755,0.7753,0.7755,1706100000.0
2008-10-21 11:07:00,0.7756,0.7757,0.7754,0.7757,1706100000.0
2008-10-21 11:08:00,0.7756,0.7757,0.7756,0.7757,1706100000.0
2008-10-21 11:09:00,0.7756,0.7758,0.7756,0.7758,1706100000.0
2008-10-21 11:10:00,0.7757,0.7757,0.7756,0.7756,1706100000.0
2008-10-21 11:11:00,0.7755,0.7757,0.7754,0.7754,1706100000.0
2008-10-21 11:12:00,0.7753,0.7757,0.7753,0.7755,1706100000.0
2008-10-21 11:13:00,0.7756,0.7756,0.7753,0.7754,1706100000.0
2008-10-21 11:14:00,0.7755,0.7757,0.7755,0.7757,1706100000.0
2008-10-21 11:15:00,0.7758,0.7759,0.7754,0.7755,1706100000.0
2008-10-21 11:16:00,0.7756,0.7759,0.7756,0.7757,1706100000.0
2008-10-21 11:17:00,0.7756,0.7756,0.7755,0.7755,1706100000.0
2008-10-21 11:18:00,0.7754,0.7755,0.7753,0.7753,1706100000.0
2008-10-21 11:19:00,0.7752,0.7756,0.7751,0.7756,1706100000.0
2008-10-21 11:20:00,0.7755,0.7757,0.7754,0.7755,1706100000.0
2008-10-21 11:21:00,0.7756,0.7758,0.7756,0.7758,1706100000.0
2008-10-21 11:22:00,0.7757,0.7758,0.7757,0.7758,1706100000.0
2008-10-21 11:23:00,0.7759,0.776,0.7755,0.7757,1706100000.0
2008-10-21 11:24:00,0.7758,0.776,0.7757,0.7758,1706100000.0
2008-10-21 11:25:00,0.7759,0.7761,0.7758,0.7761,1706100000.0
2008-10-21 11:26:00,0.776,0.7761,0.7758,0.7758,1706100000.0
2008-10-21 11:27:00,0.7757,0.7758,0.7755,0.7757,1706100000.0
2008-10-21 11:28:00,0.7758,0.7758,0.7757,0.7757,1706100000.0
2008-10-21 11:29:00,0.7758,0.7758,0.7756,0.7757,1706100000.0
2008-10-21 11:30:00,0.7756,0.7757,0.7754,0.7754,1706100000.0
2008-10-21 11:31:00,0.7753,0.7753,0.7749,0.7751,1706100000.0
2008-10-21 11:32:00,0.775,0.7754,0.775,0.7754,1706100000.0
2008-10-21 11:33:00,0.7753,0.7753,0.7751,0.7752,1706100000.0
2008-10-21 11:34:00,0.7751,0.7753,0.7748,0.775,1706100000.0
2008-10-21 11:35:00,0.7749,0.7751,0.7748,0.7748,1706100000.0
2008-10-21 11:36:00,0.7749,0.7749,0.7748,0.7748,1706100000.0
2008-10-21 11:37:00,0.7749,0.775,0.7747,0.7749,1706100000.0
2008-10-21 11:38:00,0.7748,0.7751,0.7748,0.775,1706100000.0
2008-10-21 11:39:00,0.7751,0.7753,0.775,0.7752,1706100000.0
2008-10-21 11:41:00,0.7753,0.7755,0.7752,0.7755,1706100000.0
2008-10-21 11:42:00,0.7754,0.7758,0.7754,0.7757,1706100000.0
2008-10-21 11:43:00,0.7758,0.7758,0.7756,0.7757,1706100000.0
2008-10-21 11:44:00,0.7758,0.7758,0.7757,0.7757,1706100000.0
2008-10-21 11:45:00,0.7756,0.7757,0.7755,0.7755,1706100000.0
2008-10-21 11:46:00,0.7756,0.776,0.7755,0.776,1706100000.0
2008-10-21 11:47:00,0.7761,0.7762,0.7759,0.7762,1706100000.0
2008-10-21 11:48:00,0.7761,0.7762,0.776,0.776,1706100000.0
2008-10-21 11:49:00,0.7761,0.7763,0.7761,0.7762,1706100000.0
2008-10-21 11:50:00,0.7763,0.7763,0.7762,0.7762,1706100000.0
2008-10-21 11:51:00,0.7761,0.7763,0.776,0.7762,1706100000.0
2008-10-21 11:52:00,0.7763,0.7764,0.7762,0.7763,1706100000.0
2008-10-21 11:53:00,0.7762,0.7764,0.7761,0.7763,1706100000.0
2008-10-21 11:54:00,0.7764,0.7764,0.7762,0.7764,1706100000.0
2008-10-21 11:55:00,0.7763,0.7766,0.7763,0.7763,1706100000.0
2008-10-21 11:56:00,0.7762,0.7764,0.7762,0.7762,1706100000.0
2008-10-21 11:57:00,0.7763,0.7764,0.7762,0.7763,1706100000.0
2008-10-21 11:58:00,0.7762,0.7763,0.776,0.776,1706100000.0
2008-10-21 11:59:00,0.7761,0.7761,0.776,0.776,1706100000.0
2008-10-21 12:00:00,0.7761,0.7766,0.776,0.7762,1706100000.0
2008-10-21 12:01:00,0.7763,0.7765,0.776,0.7764,1706100000.0
2008-10-21 12:02:00,0.7765,0.7766,0.7765,0.7766,1706100000.0
2008-10-21 12:03:00,0.7771,0.7771,0.7769,0.777,1706100000.0
2008-10-21 12:04:00,0.7771,0.7773,0.777,0.7772,1706100000.0
2008-10-21 12:05:00,0.7773,0.7773,0.7772,0.7773,1706100000.0
2008-10-21 12:06:00,0.7774,0.7777,0.7773,0.7776,1706100000.0
2008-10-21 12:07:00,0.7777,0.7781,0.7776,0.7781,1706100000.0
2008-10-21 12:08:00,0.778,0.7781,0.7777,0.7778,1706100000.0
2008-10-21 12:09:00,0.7779,0.778,0.7776,0.7776,1706100000.0
2008-10-21 12:10:00,0.7775,0.7776,0.7773,0.7774,1706100000.0
2008-10-21 12:11:00,0.7775,0.7775,0.7772,0.7772,1706100000.0
2008-10-21 12:12:00,0.7771,0.7772,0.7767,0.7768,1706100000.0
2008-10-21 12:13:00,0.7769,0.7769,0.7766,0.7767,1706100000.0
2008-10-21 12:14:00,0.7766,0.7767,0.7765,0.7766,1706100000.0
2008-10-21 12:15:00,0.7765,0.7766,0.7765,0.7766,1706100000.0
2008-10-21 12:16:00,0.7765,0.7767,0.7765,0.7766,1706100000.0
2008-10-21 12:17:00,0.7767,0.7767,0.7766,0.7766,1706100000.0
2008-10-21 12:18:00,0.7765,0.7766,0.7765,0.7766,1706100000.0
2008-10-21 12:19:00,0.7767,0.7768,0.7766,0.7766,1706100000.0
2008-10-21 12:20:00,0.7765,0.7771,0.7765,0.7771,1706100000.0
2008-10-21 12:21:00,0.7772,0.7773,0.777,0.777,1706100000.0
2008-10-21 12:22:00,0.7771,0.7773,0.777,0.7773,1706100000.0
2008-10-21 12:23:00,0.7774,0.7774,0.7772,0.7773,1706100000.0
2008-10-21 12:24:00,0.7772,0.7773,0.7771,0.7772,1706100000.0
2008-10-21 12:25:00,0.7771,0.7772,0.777,0.7771,1706100000.0
2008-10-21 12:26:00,0.777,0.777,0.7768,0.7769,1706100000.0
2008-10-21 12:27:00,0.7768,0.7769,0.7768,0.7768,1706100000.0
2008-10-21 12:28:00,0.7769,0.7769,0.7768,0.7768,1706100000.0
2008-10-21 12:29:00,0.7769,0.777,0.7768,0.7769,1706100000.0
2008-10-21 12:30:00,0.777,0.777,0.7768,0.7769,1706100000.0
2008-10-21 12:31:00,0.7768,0.7769,0.7768,0.7768,1706100000.0
2008-10-21 12:32:00,0.7769,0.777,0.7768,0.7769,1706100000.0
2008-10-21 12:34:00,0.7768,0.7768,0.7768,0.7768,1706100000.0
2008-10-21 12:35:00,0.7769,0.7769,0.7768,0.7769,1706100000.0
2008-10-21 12:36:00,0.7768,0.7769,0.7768,0.7768,1706100000.0
2008-10-21 12:37:00,0.7769,0.777,0.7769,0.7769,1706100000.0
2008-10-21 12:38:00,0.777,0.777,0.7769,0.7769,1706100000.0
2008-10-21 12:39:00,0.7768,0.777,0.7768,0.7769,1706100000.0
2008-10-21 12:40:00,0.777,0.777,0.7769,0.7769,1706100000.0
2008-10-21 12:41:00,0.777,0.777,0.7768,0.7768,1706100000.0
2008-10-21 12:42:00,0.7767,0.7768,0.7767,0.7767,1706100000.0
2008-10-21 12:43:00,0.7766,0.7768,0.7766,0.7766,1706100000.0
2008-10-21 12:44:00,0.7765,0.7767,0.7765,0.7765,1706100000.0
2008-10-21 12:45:00,0.7766,0.7766,0.7764,0.7765,1706100000.0
2008-10-21 12:46:00,0.7766,0.7767,0.7765,0.7767,1706100000.0
2008-10-21 12:47:00,0.7766,0.7767,0.7766,0.7766,1706100000.0
2008-10-21 12:48:00,0.7765,0.7765,0.7765,0.7765,1706100000.0
2008-10-21 12:49:00,0.7766,0.7767,0.7766,0.7766,1706100000.0
2008-10-21 12:50:00,0.7765,0.7765,0.7762,0.7763,1706100000.0
2008-10-21 12:51:00,0.7762,0.7764,0.776,0.7761,1706100000.0
2008-10-21 12:52:00,0.776,0.7764,0.776,0.7762,1706100000.0
2008-10-21 12:53:00,0.7763,0.7765,0.7763,0.7765,1706100000.0
2008-10-21 12:54:00,0.7764,0.7764,0.7762,0.7763,1706100000.0
2008-10-21 12:55:00,0.7764,0.7764,0.7761,0.7763,1706100000.0
2008-10-21 12:56:00,0.7764,0.7764,0.7761,0.7764,1706100000.0
2008-10-21 12:57:00,0.7762,0.7765,0.7761,0.7764,1706100000.0
2008-10-21 12:58:00,0.7765,0.7765,0.7762,0.7764,1706100000.0
2008-10-21 12:59:00,0.7765,0.7766,0.7761,0.7764,1706100000.0
2008-10-21 13:00:00,0.7765,0.7768,0.7762,0.7768,1706100000.0
2008-10-21 13:01:00,0.7767,0.7771,0.7767,0.777,1706100000.0
2008-10-21 13:02:00,0.7771,0.7773,0.7769,0.7772,1706100000.0
2008-10-21 13:03:00,0.7771,0.7772,0.777,0.7772,1706100000.0
2008-10-21 13:04:00,0.7773,0.7774,0.7771,0.7772,1706100000.0
2008-10-21 13:05:00,0.7771,0.7772,0.7769,0.7771,1706100000.0
2008-10-21 13:06:00,0.7772,0.7772,0.777,0.777,1706100000.0
2008-10-21 13:07:00,0.7771,0.7771,0.7769,0.7771,1706100000.0
2008-10-21 13:08:00,0.777,0.7773,0.777,0.7773,1706100000.0
2008-10-21 13:09:00,0.7772,0.7773,0.7771,0.7771,1706100000.0
2008-10-21 13:10:00,0.7772,0.7772,0.7768,0.7768,1706100000.0
2008-10-21 13:11:00,0.7767,0.7768,0.7766,0.7767,1706100000.0
2008-10-21 13:12:00,0.7768,0.777,0.7767,0.777,1706100000.0
2008-10-21 13:13:00,0.7769,0.7771,0.7767,0.7768,1706100000.0
2008-10-21 13:14:00,0.7769,0.7769,0.7767,0.7769,1706100000.0
2008-10-21 13:15:00,0.777,0.7772,0.7768,0.7772,1706100000.0
2008-10-21 13:16:00,0.7771,0.7773,0.777,0.7772,1706100000.0
2008-10-21 13:17:00,0.7773,0.7774,0.7772,0.7774,1706100000.0
2008-10-21 13:18:00,0.7775,0.7775,0.7773,0.7774,1706100000.0
2008-10-21 13:19:00,0.7775,0.7775,0.7773,0.7773,1706100000.0
2008-10-21 13:20:00,0.7772,0.7774,0.7772,0.7774,1706100000.0
2008-10-21 13:21:00,0.7775,0.7775,0.7772,0.7775,1706100000.0
2008-10-21 13:22:00,0.7774,0.7775,0.7774,0.7774,1706100000.0
2008-10-21 13:23:00,0.7776,0.7777,0.7774,0.7777,1706100000.0
2008-10-21 13:24:00,0.7776,0.7778,0.7774,0.7774,1706100000.0
2008-10-21 13:25:00,0.7773,0.7776,0.7773,0.7775,1706100000.0
2008-10-21 13:26:00,0.7774,0.7775,0.7774,0.7774,1706100000.0
2008-10-21 13:27:00,0.7775,0.7776,0.7774,0.7775,1706100000.0
2008-10-21 13:28:00,0.7774,0.7775,0.7774,0.7775,1706100000.0
2008-10-21 13:29:00,0.7776,0.7778,0.7775,0.7778,1706100000.0
2008-10-21 13:30:00,0.7779,0.778,0.7778,0.7778,1706100000.0
2008-10-21 13:31:00,0.7779,0.7783,0.7778,0.7783,1706100000.0
2008-10-21 13:32:00,0.7784,0.7784,0.778,0.778,1706100000.0
2008-10-21 13:33:00,0.7781,0.7782,0.7781,0.7782,1706100000.0
2008-10-21 13:34:00,0.7781,0.7783,0.778,0.7782,1706100000.0
2008-10-21 13:35:00,0.7781,0.7782,0.7781,0.7781,1706100000.0
2008-10-21 13:36:00,0.778,0.7781,0.778,0.7781,1706100000.0
2008-10-21 13:37:00,0.778,0.7783,0.778,0.7783,1706100000.0
2008-10-21 13:38:00,0.7784,0.7784,0.7782,0.7782,1706100000.0
2008-10-21 13:39:00,0.7781,0.7782,0.7781,0.7781,1706100000.0
2008-10-21 13:40:00,0.778,0.7781,0.7775,0.7777,1706100000.0
2008-10-21 13:41:00,0.7776,0.7781,0.7776,0.7778,1706100000.0
2008-10-21 13:42:00,0.7777,0.7782,0.7777,0.7781,1706100000.0
2008-10-21 13:43:00,0.778,0.7782,0.7779,0.7781,1706100000.0
2008-10-21 13:44:00,0.7782,0.7784,0.7782,0.7782,1706100000.0
2008-10-21 13:45:00,0.7783,0.7783,0.7779,0.7781,1706100000.0
2008-10-21 13:46:00,0.778,0.7781,0.7778,0.7778,1706100000.0
2008-10-21 13:47:00,0.7777,0.7778,0.7776,0.7778,1706100000.0
2008-10-21 13:48:00,0.7777,0.7778,0.7776,0.7777,1706100000.0
2008-10-21 13:49:00,0.7778,0.7779,0.7776,0.7776,1706100000.0
2008-10-21 13:50:00,0.7777,0.7778,0.7776,0.7777,1706100000.0
2008-10-21 13:51:00,0.7776,0.7777,0.7776,0.7777,1706100000.0
2008-10-21 13:52:00,0.7778,0.7778,0.7777,0.7777,1706100000.0
2008-10-21 13:53:00,0.7776,0.7777,0.7774,0.7774,1706100000.0
2008-10-21 13:54:00,0.7773,0.7774,0.7773,0.7773,1706100000.0
2008-10-21 13:55:00,0.7774,0.7776,0.7773,0.7776,1706100000.0
2008-10-21 13:56:00,0.7775,0.7776,0.7774,0.7774,1706100000.0
2008-10-21 13:57:00,0.7775,0.7775,0.7774,0.7775,1706100000.0
2008-10-21 13:58:00,0.7774,0.7776,0.7773,0.7775,1706100000.0
2008-10-21 13:59:00,0.7776,0.7776,0.7775,0.7775,1706100000.0
2008-10-21 14:00:00,0.7776,0.7776,0.7774,0.7775,1706100000.0
2008-10-21 14:01:00,0.7776,0.7776,0.7775,0.7775,1706100000.0
2008-10-21 14:02:00,0.7774,0.7778,0.7773,0.7777,1706100000.0
2008-10-21 14:03:00,0.7776,0.7778,0.7774,0.7774,1706100000.0
2008-10-21 14:04:00,0.7773,0.7775,0.7771,0.7771,1706100000.0
2008-10-21 14:05:00,0.777,0.7771,0.7768,0.7768,1706100000.0
2008-10-21 14:06:00,0.7769,0.7776,0.7768,0.7775,1706100000.0
2008-10-21 14:07:00,0.7776,0.7776,0.7773,0.7775,1706100000.0
2008-10-21 14:08:00,0.7774,0.7774,0.7769,0.777,1706100000.0
2008-10-21 14:09:00,0.7771,0.7771,0.7769,0.777,1706100000.0
2008-10-21 14:10:00,0.7769,0.777,0.7768,0.7768,1706100000.0
2008-10-21 14:11:00,0.7769,0.7771,0.7769,0.7771,1706100000.0
2008-10-21 14:12:00,0.777,0.7771,0.7769,0.777,1706100000.0
2008-10-21 14:13:00,0.7769,0.777,0.7766,0.7767,1706100000.0
2008-10-21 14:14:00,0.7768,0.777,0.7767,0.7768,1706100000.0
2008-10-21 14:15:00,0.7767,0.7772,0.7767,0.7771,1706100000.0
2008-10-21 14:16:00,0.7772,0.7774,0.7771,0.7773,1706100000.0
2008-10-21 14:17:00,0.7772,0.7773,0.777,0.777,1706100000.0
2008-10-21 14:18:00,0.7771,0.7771,0.777,0.7771,1706100000.0
2008-10-21 14:19:00,0.7772,0.7772,0.777,0.777,1706100000.0
2008-10-21 14:20:00,0.7771,0.7771,0.7769,0.777,1706100000.0
2008-10-21 14:21:00,0.7771,0.7772,0.777,0.777,1706100000.0
2008-10-21 14:22:00,0.7771,0.7771,0.7769,0.777,1706100000.0
2008-10-21 14:23:00,0.7771,0.7771,0.777,0.777,1706100000.0
2008-10-21 14:24:00,0.7769,0.777,0.7768,0.7769,1706100000.0
2008-10-21 14:25:00,0.777,0.777,0.7766,0.7767,1706100000.0
2008-10-21 14:26:00,0.7766,0.7767,0.7764,0.7766,1706100000.0
2008-10-21 14:27:00,0.7765,0.7765,0.7763,0.7763,1706100000.0
2008-10-21 14:28:00,0.7764,0.7764,0.7763,0.7764,1706100000.0
2008-10-21 14:29:00,0.7763,0.7765,0.7761,0.7762,1706100000.0
2008-10-21 14:30:00,0.7761,0.7763,0.776,0.776,1706100000.0
2008-10-21 14:31:00,0.7759,0.776,0.7755,0.7757,1706100000.0
2008-10-21 14:32:00,0.7758,0.7759,0.7757,0.7757,1706100000.0
2008-10-21 14:33:00,0.7758,0.7758,0.7755,0.7756,1706100000.0
2008-10-21 14:34:00,0.7755,0.7758,0.7755,0.7755,1706100000.0
2008-10-21 14:35:00,0.7756,0.7757,0.7755,0.7757,1706100000.0
2008-10-21 14:36:00,0.7758,0.7761,0.7757,0.7761,1706100000.0
2008-10-21 14:37:00,0.776,0.7762,0.776,0.7761,1706100000.0
2008-10-21 14:38:00,0.776,0.7761,0.776,0.7761,1706100000.0
2008-10-21 14:39:00,0.7762,0.7762,0.7761,0.7761,1706100000.0
2008-10-21 14:40:00,0.7762,0.7762,0.7758,0.776,1706100000.0
2008-10-21 14:41:00,0.7759,0.776,0.7758,0.776,1706100000.0
2008-10-21 14:42:00,0.7759,0.776,0.7756,0.7758,1706100000.0
2008-10-21 14:43:00,0.7757,0.7758,0.7756,0.7758,1706100000.0
2008-10-21 14:44:00,0.7759,0.7761,0.7758,0.776,1706100000.0
2008-10-21 14:45:00,0.7759,0.7759,0.7758,0.7759,1706100000.0
2008-10-21 14:46:00,0.776,0.776,0.7759,0.7759,1706100000.0
2008-10-21 14:47:00,0.776,0.7763,0.776,0.7763,1706100000.0
2008-10-21 14:48:00,0.7762,0.7763,0.776,0.7763,1706100000.0
2008-10-21 14:49:00,0.7762,0.7763,0.7761,0.7762,1706100000.0
2008-10-21 14:50:00,0.7763,0.7763,0.7758,0.7762,1706100000.0
2008-10-21 14:51:00,0.7761,0.7762,0.776,0.776,1706100000.0
2008-10-21 14:52:00,0.7761,0.7761,0.7758,0.7758,1706100000.0
2008-10-21 14:53:00,0.7757,0.7757,0.7755,0.7756,1706100000.0
2008-10-21 14:54:00,0.7755,0.7758,0.7755,0.7756,1706100000.0
2008-10-21 14:55:00,0.7757,0.7757,0.7755,0.7756,1706100000.0
2008-10-21 14:56:00,0.7755,0.7757,0.7755,0.7756,1706100000.0
2008-10-21 14:57:00,0.7755,0.7756,0.7753,0.7753,1706100000.0
2008-10-21 14:58:00,0.7754,0.7756,0.7752,0.7756,1706100000.0
2008-10-21 14:59:00,0.7755,0.7756,0.7755,0.7756,1706100000.0
2008-10-21 15:00:00,0.7755,0.7756,0.7752,0.7753,1706100000.0
2008-10-21 15:01:00,0.7754,0.7754,0.775,0.7752,1706100000.0
2008-10-21 15:02:00,0.7751,0.7753,0.7748,0.7748,1706100000.0
2008-10-21 15:03:00,0.7747,0.7748,0.7747,0.7747,1706100000.0
2008-10-21 15:04:00,0.7748,0.7751,0.7746,0.7747,1706100000.0
2008-10-21 15:05:00,0.7748,0.775,0.7747,0.775,1706100000.0
2008-10-21 15:06:00,0.7752,0.7752,0.7749,0.775,1706100000.0
2008-10-21 15:07:00,0.7751,0.7751,0.775,0.7751,1706100000.0
2008-10-21 15:08:00,0.7752,0.7753,0.7752,0.7752,1706100000.0
2008-10-21 15:09:00,0.7753,0.7753,0.7752,0.7752,1706100000.0
2008-10-21 15:10:00,0.7751,0.7752,0.7749,0.7749,1706100000.0
2008-10-21 15:11:00,0.775,0.7751,0.7749,0.7751,1706100000.0
2008-10-21 15:12:00,0.7752,0.7752,0.7749,0.7749,1706100000.0
2008-10-21 15:13:00,0.775,0.7751,0.775,0.7751,1706100000.0
2008-10-21 15:14:00,0.7752,0.7753,0.775,0.7752,1706100000.0
2008-10-21 15:15:00,0.7753,0.7753,0.7751,0.7752,1706100000.0
2008-10-21 15:16:00,0.7751,0.7753,0.775,0.7752,1706100000.0
2008-10-21 15:17:00,0.7751,0.7752,0.7751,0.7751,1706100000.0
2008-10-21 15:18:00,0.7752,0.7752,0.775,0.7751,1706100000.0
2008-10-21 15:19:00,0.775,0.7752,0.775,0.7751,1706100000.0
2008-10-21 15:20:00,0.7752,0.7752,0.7751,0.7751,1706100000.0
2008-10-21 15:21:00,0.7753,0.7755,0.7753,0.7755,1706100000.0
2008-10-21 15:22:00,0.7754,0.7757,0.7754,0.7754,1706100000.0
2008-10-21 15:23:00,0.7755,0.7756,0.7754,0.7754,1706100000.0
2008-10-21 15:24:00,0.7755,0.7755,0.7754,0.7755,1706100000.0
2008-10-21 15:25:00,0.7754,0.7755,0.7753,0.7753,1706100000.0
2008-10-21 15:26:00,0.7752,0.7753,0.775,0.7751,1706100000.0
2008-10-21 15:27:00,0.775,0.7751,0.7748,0.7749,1706100000.0
2008-10-21 15:28:00,0.7748,0.7751,0.7748,0.7751,1706100000.0
2008-10-21 15:29:00,0.7752,0.7754,0.775,0.7753,1706100000.0
2008-10-21 15:30:00,0.7752,0.7753,0.7751,0.7751,1706100000.0
2008-10-21 15:31:00,0.7752,0.7757,0.7752,0.7757,1706100000.0
2008-10-21 15:32:00,0.7756,0.7758,0.7756,0.7756,1706100000.0
2008-10-21 15:33:00,0.7755,0.7756,0.7755,0.7755,1706100000.0
2008-10-21 15:34:00,0.7756,0.7758,0.7755,0.7756,1706100000.0
2008-10-21 15:35:00,0.7757,0.7757,0.7753,0.7753,1706100000.0
2008-10-21 15:36:00,0.7752,0.7755,0.7751,0.7751,1706100000.0
2008-10-21 15:37:00,0.7752,0.7754,0.7751,0.7752,1706100000.0
2008-10-21 15:38:00,0.7751,0.7753,0.7751,0.7753,1706100000.0
2008-10-21 15:39:00,0.7754,0.7755,0.7754,0.7754,1706100000.0
2008-10-21 15:40:00,0.7755,0.7757,0.7753,0.7757,1706100000.0
2008-10-21 15:41:00,0.7755,0.7758,0.7755,0.7758,1706100000.0
2008-10-21 15:42:00,0.7757,0.7759,0.7756,0.7756,1706100000.0
2008-10-21 15:43:00,0.7757,0.7758,0.7755,0.7755,1706100000.0
2008-10-21 15:44:00,0.7756,0.7758,0.7753,0.7757,1706100000.0
2008-10-21 15:45:00,0.7758,0.776,0.7757,0.7758,1706100000.0
2008-10-21 15:46:00,0.7759,0.776,0.7757,0.7758,1706100000.0
2008-10-21 15:47:00,0.7759,0.7761,0.7757,0.776,1706100000.0
2008-10-21 15:48:00,0.7761,0.7761,0.7759,0.7761,1706100000.0
2008-10-21 15:49:00,0.776,0.7761,0.776,0.776,1706100000.0
2008-10-21 15:50:00,0.7761,0.7763,0.7761,0.7762,1706100000.0
2008-10-21 15:51:00,0.7763,0.7765,0.7762,0.7765,1706100000.0
2008-10-21 15:52:00,0.7764,0.7767,0.7763,0.7767,1706100000.0
2008-10-21 15:53:00,0.7766,0.7769,0.7764,0.7767,1706100000.0
2008-10-21 15:54:00,0.7768,0.7768,0.7765,0.7766,1706100000.0
2008-10-21 15:55:00,0.7767,0.7768,0.7766,0.7768,1706100000.0
2008-10-21 15:56:00,0.7769,0.777,0.7768,0.7769,1706100000.0
2008-10-21 15:57:00,0.777,0.7771,0.7769,0.7771,1706100000.0
2008-10-21 15:58:00,0.777,0.7776,0.777,0.7772,1706100000.0
2008-10-21 15:59:00,0.7773,0.7773,0.7769,0.7772,1706100000.0
2008-10-21 16:00:00,0.7771,0.7771,0.7769,0.777,1706100000.0
2008-10-21 16:01:00,0.7771,0.7772,0.7767,0.777,1706100000.0
2008-10-21 16:02:00,0.7769,0.777,0.7768,0.7769,1706100000.0
2008-10-21 16:03:00,0.777,0.7772,0.7769,0.7772,1706100000.0
2008-10-21 16:04:00,0.7771,0.7772,0.777,0.777,1706100000.0
2008-10-21 16:05:00,0.7769,0.7772,0.7769,0.777,1706100000.0
2008-10-21 16:06:00,0.7771,0.7773,0.777,0.7772,1706100000.0
2008-10-21 16:07:00,0.7773,0.7775,0.7773,0.7774,1706100000.0
2008-10-21 16:08:00,0.7773,0.7773,0.777,0.7771,1706100000.0
2008-10-21 16:09:00,0.777,0.7771,0.777,0.777,1706100000.0
2008-10-21 16:10:00,0.7769,0.7771,0.7768,0.7771,1706100000.0
2008-10-21 16:11:00,0.777,0.7771,0.7768,0.777,1706100000.0
2008-10-21 16:12:00,0.7771,0.7771,0.7769,0.7769,1706100000.0
2008-10-21 16:13:00,0.777,0.777,0.7768,0.7768,1706100000.0
2008-10-21 16:14:00,0.7767,0.7768,0.7766,0.7766,1706100000.0
2008-10-21 16:15:00,0.7767,0.7767,0.7762,0.7762,1706100000.0
2008-10-21 16:16:00,0.7763,0.7768,0.7763,0.7767,1706100000.0
2008-10-21 16:17:00,0.7766,0.777,0.7766,0.7767,1706100000.0
2008-10-21 16:18:00,0.7768,0.7771,0.7767,0.7771,1706100000.0
2008-10-21 16:19:00,0.777,0.7771,0.777,0.7771,1706100000.0
2008-10-21 16:20:00,0.777,0.7773,0.7769,0.7772,1706100000.0
2008-10-21 16:21:00,0.7771,0.7773,0.7771,0.7772,1706100000.0
2008-10-21 16:22:00,0.7773,0.7773,0.7771,0.7772,1706100000.0
2008-10-21 16:23:00,0.7771,0.7772,0.7771,0.7772,1706100000.0
2008-10-21 16:24:00,0.7773,0.7775,0.7772,0.7773,1706100000.0
2008-10-21 16:25:00,0.7772,0.7773,0.7772,0.7773,1706100000.0
2008-10-21 16:26:00,0.7774,0.7774,0.7773,0.7773,1706100000.0
2008-10-21 16:27:00,0.7774,0.7774,0.7773,0.7773,1706100000.0
2008-10-21 16:28:00,0.7774,0.7775,0.7774,0.7775,1706100000.0
2008-10-21 16:29:00,0.7774,0.7776,0.7773,0.7775,1706100000.0
2008-10-21 16:30:00,0.7776,0.7777,0.7775,0.7776,1706100000.0
2008-10-21 16:31:00,0.7775,0.7776,0.7774,0.7775,1706100000.0
2008-10-21 16:32:00,0.7774,0.7777,0.7773,0.7774,1706100000.0
2008-10-21 16:33:00,0.7775,0.7775,0.7772,0.7773,1706100000.0
2008-10-21 16:34:00,0.7772,0.7775,0.7772,0.7774,1706100000.0
2008-10-21 16:35:00,0.7773,0.7777,0.7773,0.7777,1706100000.0
2008-10-21 16:36:00,0.7776,0.7777,0.7774,0.7775,1706100000.0
2008-10-21 16:37:00,0.7774,0.7776,0.7774,0.7775,1706100000.0
2008-10-21 16:38:00,0.7776,0.7776,0.7775,0.7775,1706100000.0
2008-10-21 16:39:00,0.7775,0.77765,0.7775,0.7776,1706100000.0
2008-10-21 16:40:00,0.7775,0.7776,0.7775,0.7775,1520215976.0
2008-10-21 16:41:00,0.7775,0.7775,0.77735,0.77745,1901031993.0
2008-10-21 16:42:00,0.7773,0.7774,0.7773,0.7774,2090748009.0
2008-10-21 16:43:00,0.7773,0.7775,0.7773,0.7774,2090748009.0
2008-10-21 16:44:00,0.7774,0.7774,0.77725,0.7774,2090748009.0
2008-10-21 16:45:00,0.7774,0.77745,0.77735,0.77735,1046831996.0
2008-10-21 16:46:00,0.77735,0.77735,0.77705,0.7771,1447547992.0
2008-10-21 16:47:00,0.777,0.777,0.7766,0.7766,2122512001.0
2008-10-21 16:48:00,0.7767,0.7771,0.7766,0.777,2122512001.0
2008-10-21 16:49:00,0.7771,0.7772,0.7769,0.7771,2122512001.0
2008-10-21 16:50:00,0.7772,0.7773,0.777,0.777,2122512001.0
2008-10-21 16:51:00,0.7769,0.7771,0.7769,0.7769,2122512001.0
2008-10-21 16:52:00,0.7768,0.7773,0.7768,0.7769,2122512001.0
2008-10-21 16:53:00,0.777,0.7771,0.7769,0.7771,2122512001.0
2008-10-21 16:54:00,0.777,0.7771,0.777,0.7771,2122512001.0
2008-10-21 16:55:00,0.777,0.7771,0.7768,0.777,2122512001.0
2008-10-21 16:56:00,0.7771,0.7771,0.7768,0.7768,2122512001.0
2008-10-21 16:57:00,0.7767,0.7769,0.7767,0.7768,1598099992.0
2008-10-21 16:58:00,0.7767,0.7775,0.7767,0.7775,1598099992.0
2008-10-21 16:59:00,0.7774,0.7777,0.7772,0.7777,1598099992.0
2008-10-21 17:00:00,0.7776,0.7776,0.7771,0.7772,1598099992.0
2008-10-21 17:01:00,0.7773,0.7773,0.7772,0.7772,1598099992.0
2008-10-21 17:02:00,0.7771,0.7773,0.7771,0.7772,1598099992.0
2008-10-21 17:03:00,0.77725,0.77725,0.77705,0.7771,1598099992.0
2008-10-21 17:04:00,0.777,0.7771,0.7768,0.7768,1437099983.0
2008-10-21 17:05:00,0.7769,0.777,0.7766,0.7769,1437099983.0
2008-10-21 17:06:00,0.77695,0.77695,0.7768,0.7768,1437099983.0
2008-10-21 17:07:00,0.7768,0.7769,0.7766,0.7767,2048200011.0
2008-10-21 17:08:00,0.7766,0.7766,0.7764,0.7765,2048200011.0
2008-10-21 17:09:00,0.7766,0.7767,0.7764,0.7764,2048200011.0
2008-10-21 17:10:00,0.7763,0.7767,0.7763,0.7767,2048200011.0
2008-10-21 17:11:00,0.7766,0.7766,0.7764,0.7764,2048200011.0
2008-10-21 17:12:00,0.7765,0.7766,0.7764,0.7765,2048200011.0
2008-10-21 17:13:00,0.7765,0.7766,0.77635,0.77635,2048200011.0
2008-10-21 17:14:00,0.7762,0.7762,0.7759,0.7759,1864899984.0
2008-10-21 17:15:00,0.776,0.7763,0.7759,0.7763,1864899984.0
2008-10-21 17:16:00,0.7764,0.7765,0.7761,0.7763,1864899984.0
2008-10-21 17:17:00,0.7762,0.7763,0.776,0.7761,1864899984.0
2008-10-21 17:18:00,0.7761,0.7762,0.77605,0.77615,1864899984.0
2008-10-21 17:19:00,0.776,0.776,0.7757,0.7757,1091399992.0
2008-10-21 17:20:00,0.7756,0.7757,0.7755,0.7756,1091399992.0
2008-10-21 17:21:00,0.7757,0.7757,0.7751,0.7754,1091399992.0
2008-10-21 17:22:00,0.7753,0.7756,0.7753,0.7755,1091399992.0
2008-10-21 17:23:00,0.7754,0.7755,0.7753,0.7754,1091399992.0
2008-10-21 17:24:00,0.7753,0.7754,0.7752,0.7754,1091399992.0
2008-10-21 17:25:00,0.7753,0.7754,0.7752,0.7752,1091399992.0
2008-10-21 17:26:00,0.7753,0.7753,0.7751,0.7751,1091399992.0
2008-10-21 17:27:00,0.775,0.7754,0.775,0.7753,1091399992.0
2008-10-21 17:28:00,0.7754,0.7754,0.775,0.7751,1091399992.0
2008-10-21 17:29:00,0.775,0.7752,0.775,0.7752,1091399992.0
2008-10-21 17:30:00,0.7751,0.7752,0.7751,0.7752,1091399992.0
2008-10-21 17:31:00,0.775,0.7753,0.775,0.7752,1091399992.0
2008-10-21 17:32:00,0.7751,0.7752,0.7751,0.7752,1091399992.0
2008-10-21 17:33:00,0.7751,0.7755,0.7751,0.7754,1091399992.0
2008-10-21 17:34:00,0.7753,0.7755,0.7748,0.7748,1091399992.0
2008-10-21 17:35:00,0.7747,0.7751,0.7747,0.7751,1091399992.0
2008-10-21 17:36:00,0.775,0.7752,0.775,0.775,1091399992.0
2008-10-21 17:37:00,0.7749,0.7751,0.7749,0.775,1091399992.0
2008-10-21 17:38:00,0.7749,0.7751,0.7748,0.7751,1091399992.0
2008-10-21 17:39:00,0.7752,0.7754,0.775,0.7754,1091399992.0
2008-10-21 17:40:00,0.7755,0.7755,0.7753,0.7753,1091399992.0
2008-10-21 17:41:00,0.7754,0.7755,0.7753,0.7754,1091399992.0
2008-10-21 17:42:00,0.7753,0.7754,0.7753,0.7754,1091399992.0
2008-10-21 17:43:00,0.7753,0.7755,0.7753,0.7755,1091399992.0
2008-10-21 17:44:00,0.7754,0.7755,0.7752,0.7752,1091399992.0
2008-10-21 17:45:00,0.7753,0.7754,0.7752,0.7753,1091399992.0
2008-10-21 17:46:00,0.7752,0.7754,0.7751,0.7753,1091399992.0
2008-10-21 17:47:00,0.7752,0.7753,0.7751,0.7752,1091399992.0
2008-10-21 17:48:00,0.7751,0.7755,0.7751,0.7755,1091399992.0
2008-10-21 17:49:00,0.7754,0.7758,0.7754,0.7757,1091399992.0
2008-10-21 17:50:00,0.7758,0.7762,0.7757,0.7759,1091399992.0
2008-10-21 17:51:00,0.7758,0.7771,0.7758,0.7771,1091399992.0
2008-10-21 17:52:00,0.777,0.7772,0.7766,0.7768,1091399992.0
2008-10-21 17:53:00,0.7767,0.777,0.7766,0.7768,1091399992.0
2008-10-21 17:54:00,0.7767,0.7769,0.7767,0.7769,1091399992.0
2008-10-21 17:55:00,0.7768,0.7769,0.7768,0.7769,1091399992.0
2008-10-21 17:56:00,0.7768,0.7772,0.7768,0.777,1091399992.0
2008-10-21 17:57:00,0.7771,0.7776,0.7768,0.7774,1091399992.0
2008-10-21 17:58:00,0.7773,0.7775,0.777,0.7772,1091399992.0
2008-10-21 17:59:00,0.7771,0.778,0.7771,0.778,1091399992.0
2008-10-21 18:00:00,0.7779,0.7781,0.7778,0.778,1091399992.0
2008-10-21 18:01:00,0.7779,0.7779,0.7774,0.7775,1091399992.0
2008-10-21 18:02:00,0.7774,0.7775,0.7772,0.7773,1091399992.0
2008-10-21 18:03:00,0.7772,0.7774,0.7772,0.7773,1091399992.0
2008-10-21 18:04:00,0.7772,0.7772,0.7765,0.7769,1091399992.0
2008-10-21 18:05:00,0.777,0.7774,0.777,0.7772,1091399992.0
2008-10-21 18:06:00,0.7771,0.7771,0.7762,0.7765,1091399992.0
2008-10-21 18:07:00,0.7767,0.7768,0.7764,0.7765,1091399992.0
2008-10-21 18:08:00,0.7767,0.7767,0.7763,0.7765,1091399992.0
2008-10-21 18:09:00,0.7764,0.7767,0.7764,0.7765,1091399992.0
2008-10-21 18:10:00,0.7764,0.7767,0.7764,0.7765,1091399992.0
2008-10-21 18:11:00,0.7767,0.7767,0.7765,0.7765,1091399992.0
2008-10-21 18:12:00,0.7767,0.7767,0.7765,0.7767,1091399992.0
2008-10-21 18:13:00,0.7765,0.7767,0.7763,0.7763,1091399992.0
2008-10-21 18:14:00,0.7765,0.7765,0.7763,0.7765,1091399992.0
2008-10-21 18:15:00,0.7767,0.7767,0.7765,0.7765,1091399992.0
2008-10-21 18:16:00,0.7764,0.7766,0.7763,0.7765,1091399992.0
2008-10-21 18:17:00,0.7766,0.7767,0.7764,0.7765,1091399992.0
2008-10-21 18:18:00,0.7767,0.7768,0.7765,0.7765,1091399992.0
2008-10-21 18:19:00,0.7764,0.7765,0.7763,0.7765,1091399992.0
2008-10-21 18:20:00,0.7764,0.7765,0.7764,0.7765,1091399992.0
2008-10-21 18:21:00,0.7767,0.7767,0.7765,0.7765,1091399992.0
2008-10-21 18:22:00,0.7766,0.7769,0.7765,0.7768,1091399992.0
2008-10-21 18:23:00,0.7767,0.7769,0.7765,0.7769,1091399992.0
2008-10-21 18:24:00,0.777,0.7771,0.7765,0.7768,1091399992.0
2008-10-21 18:25:00,0.7769,0.777,0.7767,0.7768,1091399992.0
2008-10-21 18:26:00,0.7769,0.7769,0.7765,0.7765,1091399992.0
2008-10-21 18:27:00,0.7764,0.7767,0.7764,0.7765,1091399992.0
2008-10-21 18:28:00,0.7763,0.7765,0.7762,0.7764,1091399992.0
2008-10-21 18:29:00,0.7763,0.7764,0.776,0.776,1091399992.0
2008-10-21 18:30:00,0.7761,0.7762,0.7758,0.776,1091399992.0
2008-10-21 18:31:00,0.7761,0.7762,0.7759,0.7759,1091399992.0
2008-10-21 18:32:00,0.776,0.7761,0.7759,0.7759,1091399992.0
2008-10-21 18:33:00,0.7758,0.7761,0.7757,0.7761,1091399992.0
2008-10-21 18:34:00,0.7759,0.7761,0.7759,0.776,1091399992.0
2008-10-21 18:35:00,0.7761,0.7761,0.7759,0.776,1091399992.0
2008-10-21 18:36:00,0.7759,0.776,0.7752,0.7754,1091399992.0
2008-10-21 18:37:00,0.7755,0.7758,0.7754,0.7758,1091399992.0
2008-10-21 18:38:00,0.7759,0.7759,0.7752,0.7754,1091399992.0
2008-10-21 18:39:00,0.7753,0.7755,0.7753,0.7754,1091399992.0
2008-10-21 18:40:00,0.7753,0.7757,0.7753,0.7757,1091399992.0
2008-10-21 18:41:00,0.7758,0.7759,0.7756,0.7759,1091399992.0
2008-10-21 18:42:00,0.7758,0.7761,0.7757,0.776,1091399992.0
2008-10-21 18:43:00,0.7759,0.7761,0.7759,0.7761,1091399992.0
2008-10-21 18:44:00,0.776,0.7761,0.7757,0.7757,1091399992.0
2008-10-21 18:45:00,0.7758,0.7758,0.7757,0.7758,1091399992.0
2008-10-21 18:46:00,0.7759,0.7761,0.7759,0.776,1091399992.0
2008-10-21 18:47:00,0.7762,0.7762,0.7761,0.7762,1091399992.0
2008-10-21 18:48:00,0.7761,0.7765,0.7761,0.7765,1091399992.0
2008-10-21 18:49:00,0.7764,0.7765,0.7763,0.7765,1091399992.0
2008-10-21 18:50:00,0.7768,0.7769,0.7768,0.7768,1091399992.0
2008-10-21 18:51:00,0.7767,0.7768,0.7767,0.7768,1091399992.0
2008-10-21 18:52:00,0.7769,0.777,0.7768,0.7769,1091399992.0
2008-10-21 18:53:00,0.7768,0.7768,0.7767,0.7768,1091399992.0
2008-10-21 18:54:00,0.7767,0.7768,0.7764,0.7765,1091399992.0
2008-10-21 18:55:00,0.7767,0.7767,0.7765,0.7765,1091399992.0
2008-10-21 18:56:00,0.7766,0.7768,0.7765,0.7765,1091399992.0
2008-10-21 18:57:00,0.7767,0.7767,0.7764,0.7765,1091399992.0
2008-10-21 18:58:00,0.7767,0.7769,0.7765,0.7767,1091399992.0
2008-10-21 18:59:00,0.7768,0.777,0.7767,0.777,1091399992.0
2008-10-21 19:00:00,0.7769,0.7771,0.7767,0.777,1091399992.0
2008-10-21 19:01:00,0.7771,0.7771,0.7767,0.7767,1091399992.0
2008-10-21 19:02:00,0.7766,0.7767,0.7765,0.7765,1091399992.0
2008-10-21 19:03:00,0.7767,0.7767,0.7764,0.7766,1091399992.0
2008-10-21 19:04:00,0.7765,0.7767,0.7764,0.7765,1091399992.0
2008-10-21 19:05:00,0.7764,0.7765,0.7762,0.7763,1091399992.0
2008-10-21 19:06:00,0.7762,0.7764,0.7762,0.7762,1091399992.0
2008-10-21 19:07:00,0.7761,0.7764,0.7761,0.7762,1091399992.0
2008-10-21 19:08:00,0.7761,0.7762,0.7758,0.776,1091399992.0
2008-10-21 19:09:00,0.7756,0.7759,0.7755,0.7758,1091399992.0
2008-10-21 19:10:00,0.7757,0.7758,0.7757,0.7758,1091399992.0
2008-10-21 19:11:00,0.7757,0.7759,0.7757,0.7759,1091399992.0
2008-10-21 19:12:00,0.776,0.776,0.7755,0.7757,1091399992.0
2008-10-21 19:13:00,0.7758,0.7758,0.7755,0.7757,1091399992.0
2008-10-21 19:14:00,0.7756,0.7759,0.7756,0.7758,1091399992.0
2008-10-21 19:15:00,0.7759,0.776,0.7757,0.776,1091399992.0
2008-10-21 19:16:00,0.7761,0.7763,0.7759,0.7761,1091399992.0
2008-10-21 19:17:00,0.7762,0.7763,0.776,0.7762,1091399992.0
2008-10-21 19:18:00,0.7761,0.7761,0.776,0.776,1091399992.0
2008-10-21 19:19:00,0.7761,0.7761,0.77605,0.77605,1091399992.0
2008-10-21 19:20:00,0.7761,0.7761,0.776,0.7761,718700005.0
2008-10-21 19:21:00,0.7762,0.7764,0.7761,0.7762,718700005.0
2008-10-21 19:22:00,0.7764,0.7766,0.7764,0.7764,718700005.0
2008-10-21 19:23:00,0.7765,0.7765,0.7763,0.7763,718700005.0
2008-10-21 19:24:00,0.7764,0.7764,0.7762,0.7764,718700005.0
2008-10-21 19:25:00,0.7763,0.7765,0.7763,0.7763,718700005.0
2008-10-21 19:26:00,0.7764,0.7764,0.7762,0.7764,718700005.0
2008-10-21 19:27:00,0.7765,0.7765,0.7763,0.7763,718700005.0
2008-10-21 19:28:00,0.7762,0.7763,0.7758,0.7761,718700005.0
2008-10-21 19:29:00,0.77615,0.7762,0.7761,0.7761,718700005.0
2008-10-21 19:30:00,0.7759,0.7761,0.7759,0.7759,926399997.0
2008-10-21 19:31:00,0.776,0.776,0.776,0.776,926399997.0
2008-10-21 19:32:00,0.776,0.776,0.7758,0.7759,2023863992.0
2008-10-21 19:33:00,0.776,0.776,0.7758,0.776,2023863992.0
2008-10-21 19:34:00,0.7759,0.776,0.7757,0.7757,2023863992.0
2008-10-21 19:35:00,0.7756,0.7758,0.7756,0.7756,2023863992.0
2008-10-21 19:36:00,0.7757,0.7757,0.7755,0.7756,2023863992.0
2008-10-21 19:37:00,0.7755,0.7755,0.7753,0.7753,2023863992.0
2008-10-21 19:38:00,0.7754,0.7755,0.7753,0.7753,2023863992.0
2008-10-21 19:39:00,0.7752,0.7754,0.7751,0.7752,2023863992.0
2008-10-21 19:40:00,0.7751,0.7753,0.7751,0.7751,2023863992.0
2008-10-21 19:41:00,0.7752,0.7752,0.7751,0.7752,2023863992.0
2008-10-21 19:42:00,0.7751,0.7752,0.7751,0.7751,2023863992.0
2008-10-21 19:43:00,0.775,0.7751,0.775,0.7751,2023863992.0
2008-10-21 19:44:00,0.775,0.7751,0.775,0.775,2023863992.0
2008-10-21 19:45:00,0.7751,0.7754,0.7751,0.7751,2023863992.0
2008-10-21 19:46:00,0.7752,0.77545,0.7752,0.77535,2023863992.0
2008-10-21 19:47:00,0.7753,0.7753,0.7751,0.7751,2001700013.0
2008-10-21 19:48:00,0.775,0.7751,0.775,0.775,2001700013.0
2008-10-21 19:49:00,0.7751,0.7752,0.775,0.775,2001700013.0
2008-10-21 19:50:00,0.7751,0.7751,0.775,0.7751,2001700013.0
2008-10-21 19:51:00,0.7753,0.7754,0.775,0.7754,2001700013.0
2008-10-21 19:52:00,0.7753,0.7753,0.775,0.7752,2001700013.0
2008-10-21 19:53:00,0.7751,0.7752,0.7751,0.7751,2001700013.0
2008-10-21 19:54:00,0.7752,0.7753,0.7751,0.7753,2001700013.0
2008-10-21 19:55:00,0.7754,0.7754,0.7752,0.7752,2001700013.0
2008-10-21 19:56:00,0.7753,0.7753,0.7751,0.7751,2001700013.0
2008-10-21 19:57:00,0.7752,0.7755,0.7751,0.7751,2001700013.0
2008-10-21 19:58:00,0.775,0.775,0.7749,0.775,2001700013.0
2008-10-21 19:59:00,0.7751,0.7752,0.775,0.7752,2001700013.0
2008-10-21 20:00:00,0.7751,0.7754,0.7751,0.7753,2001700013.0
2008-10-21 20:01:00,0.7754,0.7754,0.7752,0.7754,2001700013.0
2008-10-21 20:02:00,0.77535,0.77535,0.7753,0.77535,2001700013.0
2008-10-21 20:03:00,0.7753,0.7754,0.7751,0.7753,1752095982.0
2008-10-21 20:04:00,0.7751,0.7753,0.7751,0.7752,1752095982.0
2008-10-21 20:05:00,0.775,0.7754,0.775,0.7753,1752095982.0
2008-10-21 20:06:00,0.77525,0.77535,0.77525,0.7753,1752095982.0
2008-10-21 20:07:00,0.7751,0.7753,0.7751,0.7753,1883100013.0
2008-10-21 20:08:00,0.7754,0.7755,0.7753,0.7754,1883100013.0
2008-10-21 20:09:00,0.7755,0.7755,0.7752,0.7753,1883100013.0
2008-10-21 20:10:00,0.7754,0.7754,0.7753,0.7753,1883100013.0
2008-10-21 20:11:00,0.7754,0.7754,0.7752,0.7752,1883100013.0
2008-10-21 20:12:00,0.7751,0.7753,0.7751,0.7752,1883100013.0
2008-10-21 20:13:00,0.7751,0.77515,0.7751,0.77515,1883100013.0
2008-10-21 20:14:00,0.7751,0.7752,0.775,0.775,2068900011.0
2008-10-21 20:15:00,0.7751,0.7755,0.775,0.7755,2068900011.0
2008-10-21 20:16:00,0.7754,0.7755,0.7754,0.7755,2068900011.0
2008-10-21 20:17:00,0.7754,0.7755,0.7753,0.7753,2068900011.0
2008-10-21 20:18:00,0.7752,0.7755,0.7752,0.7754,2068900011.0
2008-10-21 20:19:00,0.7753,0.7754,0.7747,0.7747,2068900011.0
2008-10-21 20:20:00,0.7748,0.775,0.7747,0.7748,2068900011.0
2008-10-21 20:21:00,0.7747,0.7749,0.7747,0.7749,2068900011.0
2008-10-21 20:22:00,0.775,0.7754,0.775,0.7754,2068900011.0
2008-10-21 20:23:00,0.7755,0.7755,0.7753,0.7753,2068900011.0
2008-10-21 20:24:00,0.7752,0.7753,0.7752,0.7752,2068900011.0
2008-10-21 20:25:00,0.7753,0.7754,0.7751,0.7752,2068900011.0
2008-10-21 20:26:00,0.7753,0.7753,0.7752,0.7753,2068900011.0
2008-10-21 20:27:00,0.7754,0.7754,0.7752,0.7753,2068900011.0
2008-10-21 20:28:00,0.7752,0.7755,0.7752,0.7755,2068900011.0
2008-10-21 20:29:00,0.7754,0.7756,0.7754,0.77555,2068900011.0
2008-10-21 20:30:00,0.7757,0.7757,0.7752,0.7753,948000000.0
2008-10-21 20:31:00,0.7754,0.7754,0.7753,0.7754,948000000.0
2008-10-21 20:32:00,0.7753,0.7754,0.7753,0.7754,948000000.0
2008-10-21 20:33:00,0.7752,0.7755,0.7752,0.7753,948000000.0
2008-10-21 20:34:00,0.7751,0.7753,0.775,0.7753,948000000.0
2008-10-21 20:35:00,0.77525,0.77525,0.7752,0.7752,948000000.0
2008-10-21 20:36:00,0.77525,0.77525,0.7752,0.77525,537500008.0
2008-10-21 20:37:00,0.7752,0.7753,0.7752,0.77525,1340115993.0
2008-10-21 20:38:00,0.7752,0.7754,0.7752,0.7753,1704999993.0
2008-10-21 20:39:00,0.7752,0.7754,0.7752,0.7753,1704999993.0
2008-10-21 20:40:00,0.7754,0.7755,0.7753,0.7754,1704999993.0
2008-10-21 20:41:00,0.7753,0.7754,0.7752,0.7754,1704999993.0
2008-10-21 20:42:00,0.7753,0.7753,0.77525,0.7753,1704999993.0
2008-10-21 20:43:00,0.7753,0.7753,0.77525,0.7753,1964099987.0
2008-10-21 20:44:00,0.7751,0.7754,0.775,0.7753,1638232005.0
2008-10-21 20:45:00,0.7752,0.7753,0.7748,0.7748,1638232005.0
2008-10-21 20:46:00,0.7749,0.775,0.7749,0.775,1638232005.0
2008-10-21 20:47:00,0.7749,0.7752,0.7749,0.7751,1638232005.0
2008-10-21 20:48:00,0.7752,0.7752,0.775,0.7751,1638232005.0
2008-10-21 20:49:00,0.7752,0.7752,0.7745,0.7749,1638232005.0
2008-10-21 20:50:00,0.7748,0.775,0.7748,0.7749,1638232005.0
2008-10-21 20:51:00,0.775,0.775,0.7748,0.7748,1638232005.0
2008-10-21 20:52:00,0.7749,0.7752,0.7749,0.7752,1638232005.0
2008-10-21 20:53:00,0.7751,0.7752,0.7749,0.775,1638232005.0
2008-10-21 20:54:00,0.7751,0.7753,0.775,0.7752,1638232005.0
2008-10-21 20:55:00,0.7752,0.77535,0.77515,0.7752,1638232005.0
2008-10-21 20:56:00,0.7753,0.7753,0.7751,0.7751,1765232016.0
2008-10-21 20:58:00,0.7752,0.7753,0.7751,0.7752,1765232016.0
2008-10-21 20:59:00,0.7753,0.7753,0.7748,0.7749,1765232016.0
2008-10-21 21:00:00,0.7748,0.7751,0.7748,0.7751,1765232016.0
2008-10-21 21:01:00,0.7752,0.7752,0.775,0.7751,1765232016.0
2008-10-21 21:02:00,0.7752,0.7752,0.7751,0.7751,1765232016.0
2008-10-21 21:03:00,0.775,0.7751,0.7748,0.7751,1765232016.0
2008-10-21 21:04:00,0.775,0.775,0.7748,0.775,1765232016.0
2008-10-21 21:05:00,0.7749,0.775,0.7747,0.7747,1765232016.0
2008-10-21 21:06:00,0.7746,0.7748,0.7746,0.7748,1765232016.0
2008-10-21 21:07:00,0.7747,0.7748,0.7747,0.7748,1765232016.0
2008-10-21 21:08:00,0.7747,0.775,0.7747,0.775,1765232016.0
2008-10-21 21:09:00,0.7749,0.775,0.7747,0.7748,1765232016.0
2008-10-21 21:10:00,0.7749,0.7763,0.7749,0.7759,1765232016.0
2008-10-21 21:11:00,0.776,0.7763,0.7759,0.7759,1765232016.0
2008-10-21 21:12:00,0.776,0.7774,0.776,0.7769,1765232016.0
2008-10-21 21:13:00,0.777,0.7777,0.7767,0.7777,1765232016.0
2008-10-21 21:14:00,0.7778,0.778,0.7775,0.7778,1765232016.0
2008-10-21 21:15:00,0.7779,0.778,0.7778,0.7779,1765232016.0
2008-10-21 21:16:00,0.778,0.7783,0.7779,0.7783,1765232016.0
2008-10-21 21:17:00,0.7782,0.7782,0.7775,0.7775,1765232016.0
2008-10-21 21:18:00,0.7777,0.7785,0.7775,0.7781,1765232016.0
2008-10-21 21:19:00,0.778,0.778,0.7775,0.7775,1765232016.0
2008-10-21 21:20:00,0.7778,0.7783,0.7775,0.7781,1765232016.0
2008-10-21 21:21:00,0.7779,0.778,0.7775,0.7775,1765232016.0
2008-10-21 21:22:00,0.7774,0.7777,0.7774,0.7775,1765232016.0
2008-10-21 21:23:00,0.7774,0.7774,0.7769,0.7773,1765232016.0
2008-10-21 21:24:00,0.7774,0.7777,0.7772,0.7775,1765232016.0
2008-10-21 21:25:00,0.7777,0.7781,0.7775,0.7775,1765232016.0
2008-10-21 21:26:00,0.7774,0.7777,0.7772,0.7774,1765232016.0
2008-10-21 21:27:00,0.77735,0.7776,0.77735,0.7776,1765232016.0
2008-10-21 21:28:00,0.7776,0.7782,0.7775,0.7781,911799995.0
2008-10-21 21:29:00,0.7782,0.7787,0.7781,0.7783,911799995.0
2008-10-21 21:30:00,0.7782,0.7788,0.7782,0.7787,911799995.0
2008-10-21 21:31:00,0.7788,0.7795,0.7788,0.7795,911799995.0
2008-10-21 21:32:00,0.7798,0.7798,0.7795,0.7797,911799995.0
2008-10-21 21:33:00,0.7795,0.7809,0.7795,0.7808,911799995.0
2008-10-21 21:34:00,0.7809,0.7813,0.7806,0.7806,911799995.0
2008-10-21 21:35:00,0.7805,0.7806,0.7798,0.78,911799995.0
2008-10-21 21:36:00,0.7801,0.7809,0.78,0.7801,911799995.0
2008-10-21 21:37:00,0.78,0.7805,0.78,0.7801,911799995.0
2008-10-21 21:38:00,0.78,0.7804,0.7798,0.7804,911799995.0
2008-10-21 21:39:00,0.7805,0.7808,0.7802,0.7808,911799995.0
2008-10-21 21:40:00,0.7807,0.7816,0.7807,0.7812,911799995.0
2008-10-21 21:41:00,0.7813,0.7816,0.7812,0.7813,911799995.0
2008-10-21 21:42:00,0.7812,0.7812,0.7808,0.781,911799995.0
2008-10-21 21:43:00,0.78095,0.781,0.78095,0.781,911799995.0
2008-10-21 21:44:00,0.781,0.7811,0.7808,0.781,1454532003.0
2008-10-21 21:45:00,0.7811,0.7811,0.7808,0.7811,1454532003.0
2008-10-21 21:46:00,0.781,0.7811,0.7808,0.7809,1454532003.0
2008-10-21 21:47:00,0.781,0.7818,0.781,0.7816,1454532003.0
2008-10-21 21:48:00,0.7818,0.7818,0.7814,0.7814,1454532003.0
2008-10-21 21:49:00,0.7813,0.7818,0.7812,0.7817,1454532003.0
2008-10-21 21:50:00,0.7815,0.7818,0.7814,0.7818,1454532003.0
2008-10-21 21:51:00,0.7816,0.7818,0.7816,0.7818,1454532003.0
2008-10-21 21:52:00,0.7816,0.7818,0.7816,0.7818,1454532003.0
2008-10-21 21:53:00,0.7817,0.7817,0.7813,0.7815,1454532003.0
2008-10-21 21:54:00,0.7814,0.7814,0.7813,0.7814,1454532003.0
2008-10-21 21:55:00,0.7813,0.7814,0.7812,0.7812,1454532003.0
2008-10-21 21:56:00,0.7813,0.7814,0.7812,0.7812,1454532003.0
2008-10-21 21:57:00,0.7813,0.7816,0.7813,0.7816,1454532003.0
2008-10-21 21:58:00,0.7815,0.7818,0.7814,0.7818,1454532003.0
2008-10-21 21:59:00,0.7816,0.7822,0.7816,0.7822,1454532003.0
2008-10-21 22:00:00,0.7824,0.7826,0.782,0.7821,1454532003.0
2008-10-21 22:01:00,0.782,0.7822,0.7818,0.782,1454532003.0
2008-10-21 22:02:00,0.7821,0.7823,0.782,0.7822,1454532003.0
2008-10-21 22:03:00,0.7823,0.7826,0.7822,0.7826,1454532003.0
2008-10-21 22:04:00,0.7824,0.7834,0.7824,0.783,1454532003.0
2008-10-21 22:05:00,0.7831,0.7834,0.7828,0.7834,1454532003.0
2008-10-21 22:06:00,0.7835,0.7836,0.7823,0.7825,1454532003.0
2008-10-21 22:07:00,0.7826,0.7827,0.78255,0.7826,1454532003.0
2008-10-21 22:08:00,0.7828,0.7828,0.7825,0.7825,457999995.0
2008-10-21 22:09:00,0.7824,0.7826,0.7824,0.7826,457999995.0
2008-10-21 22:10:00,0.7825,0.7825,0.7822,0.7822,457999995.0
2008-10-21 22:11:00,0.7821,0.7822,0.7821,0.7821,457999995.0
2008-10-21 22:12:00,0.78215,0.78215,0.7821,0.78215,457999995.0
2008-10-21 22:13:00,0.7821,0.7821,0.7821,0.7821,115199997.0
2008-10-21 22:14:00,0.78215,0.7822,0.7821,0.78215,1862399966.0
2008-10-21 22:15:00,0.7821,0.7823,0.7821,0.7822,1495699974.0
2008-10-21 22:16:00,0.7822,0.7822,0.7821,0.78215,1663400033.0
2008-10-21 22:17:00,0.7821,0.78215,0.7821,0.7821,1541232003.0
2008-10-21 22:18:00,0.7821,0.7821,0.782,0.782,804300015.0
2008-10-21 22:19:00,0.78195,0.78215,0.78195,0.78215,1881100015.0
2008-10-21 22:20:00,0.78215,0.7822,0.78215,0.7822,865100008.0
2008-10-21 22:21:00,0.7821,0.7822,0.7821,0.7822,1729300014.0
2008-10-21 22:22:00,0.7821,0.7821,0.78205,0.78205,1729300014.0
2008-10-21 22:23:00,0.7821,0.7821,0.7819,0.7819,1557132007.0
2008-10-21 22:24:00,0.7819,0.7821,0.7819,0.782,327932003.0
2008-10-21 22:25:00,0.78195,0.782,0.78195,0.782,327932003.0
2008-10-21 22:26:00,0.78205,0.78215,0.78205,0.78205,872400009.0
2008-10-21 22:27:00,0.78205,0.78205,0.78195,0.782,474999996.0
2008-10-21 22:28:00,0.782,0.7821,0.7808,0.7811,2123531997.0
2008-10-21 22:29:00,0.7812,0.7814,0.7808,0.7812,2123531997.0
2008-10-21 22:30:00,0.7815,0.7815,0.7813,0.7813,2123531997.0
2008-10-21 22:31:00,0.7814,0.7816,0.7813,0.7816,2123531997.0
2008-10-21 22:32:00,0.7815,0.7816,0.7815,0.7816,2123531997.0
2008-10-21 22:33:00,0.7818,0.7821,0.7818,0.7821,2123531997.0
2008-10-21 22:34:00,0.782,0.782,0.7816,0.7816,2123531997.0
2008-10-21 22:35:00,0.7814,0.7819,0.7814,0.7819,936100009.0
2008-10-21 22:36:00,0.78175,0.78185,0.7816,0.7816,936100009.0
2008-10-21 22:37:00,0.7815,0.78155,0.7815,0.7815,1140500008.0
2008-10-21 22:38:00,0.7815,0.7816,0.7815,0.7816,1271599976.0
2008-10-21 22:39:00,0.78155,0.7816,0.7815,0.7815,1271599976.0
2008-10-21 22:40:00,0.78155,0.78155,0.7813,0.7814,1943400004.0
2008-10-21 22:41:00,0.7816,0.7816,0.7814,0.7814,2042500007.0
2008-10-21 22:42:00,0.7815,0.7816,0.7814,0.7815,2042500007.0
2008-10-21 22:43:00,0.7814,0.7815,0.7812,0.7813,2042500007.0
2008-10-21 22:44:00,0.7812,0.7813,0.781,0.781,2042500007.0
2008-10-21 22:45:00,0.7811,0.7814,0.7811,0.7812,2042500007.0
2008-10-21 22:46:00,0.78115,0.78115,0.7806,0.7808,2042500007.0
2008-10-21 22:47:00,0.7808,0.7812,0.7808,0.7811,1603800011.0
2008-10-21 22:48:00,0.7812,0.7812,0.7809,0.7809,1603800011.0
2008-10-21 22:49:00,0.7808,0.781,0.7808,0.781,1603800011.0
2008-10-21 22:50:00,0.7809,0.7813,0.7809,0.7812,1603800011.0
2008-10-21 22:51:00,0.7811,0.7813,0.7811,0.7813,1603800011.0
2008-10-21 22:52:00,0.78125,0.78145,0.78125,0.7814,1603800011.0
2008-10-21 22:53:00,0.78135,0.78145,0.7813,0.78145,1761415993.0
2008-10-21 22:54:00,0.7814,0.7815,0.7813,0.7814,13000000.0
2008-10-21 22:55:00,0.7815,0.7819,0.7815,0.7818,13000000.0
2008-10-21 22:56:00,0.7819,0.7822,0.7816,0.7818,13000000.0
2008-10-21 22:57:00,0.782,0.7826,0.7819,0.7826,13000000.0
2008-10-21 22:58:00,0.7825,0.7825,0.7818,0.7821,13000000.0
2008-10-21 22:59:00,0.782,0.7821,0.7818,0.7818,13000000.0
2008-10-21 23:00:00,0.78175,0.78175,0.78175,0.78175,13000000.0
2008-10-21 23:01:00,0.78154,0.78188,0.78149,0.78188,1005099999.0
2008-10-21 23:02:00,0.7818,0.78185,0.78175,0.78175,99100000.0
2008-10-21 23:03:00,0.7818,0.7823,0.7818,0.7823,731899999.0
2008-10-21 23:04:00,0.7826,0.7828,0.7821,0.7824,1162600036.0
2008-10-21 23:05:00,0.7822,0.7826,0.782,0.7821,1162600036.0
2008-10-21 23:06:00,0.782,0.7822,0.7819,0.782,1162600036.0
2008-10-21 23:07:00,0.7821,0.7823,0.7819,0.7823,1162600036.0
2008-10-21 23:08:00,0.7824,0.7824,0.7821,0.7822,1162600036.0
2008-10-21 23:09:00,0.7821,0.7821,0.782,0.782,1162600036.0
2008-10-21 23:10:00,0.7822,0.7823,0.7821,0.7822,1191099999.0
2008-10-21 23:11:00,0.7823,0.7828,0.7822,0.7822,1191099999.0
2008-10-21 23:12:00,0.7821,0.78215,0.7821,0.7821,1191099999.0
2008-10-21 23:13:00,0.7822,0.7823,0.7822,0.7823,1091200012.0
2008-10-21 23:14:00,0.7822,0.7823,0.7822,0.7823,1091200012.0
2008-10-21 23:15:00,0.7822,0.7823,0.7821,0.7822,1091200012.0
2008-10-21 23:16:00,0.78225,0.78225,0.78225,0.78225,1091200012.0
2008-10-21 23:17:00,0.7822,0.7824,0.7822,0.7822,1064031998.0
2008-10-21 23:18:00,0.7823,0.7823,0.782,0.7822,1064031998.0
2008-10-21 23:19:00,0.782,0.782,0.78195,0.782,1064031998.0
2008-10-21 23:20:00,0.7821,0.7823,0.7821,0.7823,1782731994.0
2008-10-21 23:21:00,0.7822,0.7825,0.7822,0.7824,1782731994.0
2008-10-21 23:22:00,0.7823,0.7824,0.7823,0.7823,1782731994.0
2008-10-21 23:23:00,0.7822,0.7824,0.7822,0.7822,1782731994.0
2008-10-21 23:24:00,0.7823,0.7823,0.7822,0.7822,1782731994.0
2008-10-21 23:25:00,0.7823,0.7823,0.7822,0.7823,1782731994.0
2008-10-21 23:26:00,0.7822,0.7823,0.7822,0.7822,1782731994.0
2008-10-21 23:27:00,0.78205,0.7821,0.78205,0.7821,1782731994.0
2008-10-21 23:28:00,0.7822,0.7823,0.7816,0.7819,972899994.0
2008-10-21 23:29:00,0.782,0.7825,0.7819,0.7825,972899994.0
2008-10-21 23:30:00,0.7826,0.7826,0.7825,0.7826,972899994.0
2008-10-21 23:31:00,0.7824,0.78245,0.78235,0.78235,972899994.0
2008-10-21 23:32:00,0.7824,0.7826,0.7822,0.7826,1822231978.0
2008-10-21 23:33:00,0.7824,0.7828,0.7823,0.7828,1822231978.0
2008-10-21 23:34:00,0.7824,0.7826,0.7824,0.7826,1822231978.0
2008-10-21 23:35:00,0.7825,0.7826,0.7821,0.7821,1822231978.0
2008-10-21 23:36:00,0.782,0.7826,0.782,0.7826,1822231978.0
2008-10-21 23:37:00,0.7825,0.7825,0.7824,0.7824,1822231978.0
2008-10-21 23:38:00,0.7823,0.7826,0.782,0.782,1822231978.0
2008-10-21 23:39:00,0.7814,0.7826,0.7811,0.7821,1822231978.0
2008-10-21 23:40:00,0.78165,0.78165,0.7812,0.7814,1822231978.0
2008-10-21 23:41:00,0.7814,0.7814,0.78105,0.78105,809000000.0
2008-10-21 23:42:00,0.7811,0.7813,0.7811,0.7813,663464005.0
2008-10-21 23:43:00,0.7817,0.7817,0.7813,0.7813,1168000000.0
2008-10-21 23:44:00,0.7814,0.78155,0.7814,0.78155,1168000000.0
2008-10-21 23:45:00,0.78155,0.78155,0.78155,0.78155,470316010.0
2008-10-21 23:46:00,0.78155,0.78155,0.7815,0.7815,1987416015.0
2008-10-21 23:47:00,0.7817,0.7818,0.7816,0.7818,703731995.0
2008-10-21 23:48:00,0.7816,0.7819,0.7816,0.7819,703731995.0
2008-10-21 23:49:00,0.7818,0.7822,0.7816,0.7816,703731995.0
2008-10-21 23:50:00,0.7815,0.7815,0.7812,0.7814,703731995.0
2008-10-21 23:51:00,0.7815,0.7816,0.7813,0.7816,703731995.0
2008-10-21 23:52:00,0.7815,0.7816,0.7815,0.7816,703731995.0
2008-10-21 23:53:00,0.7819,0.7826,0.7818,0.7819,703731995.0
2008-10-21 23:54:00,0.7818,0.78205,0.7817,0.78185,703731995.0
2008-10-21 23:55:00,0.78185,0.7822,0.78175,0.78195,1699900008.0
2008-10-21 23:56:00,0.7819,0.782,0.78185,0.7819,245632007.0
2008-10-21 23:57:00,0.78175,0.78175,0.7816,0.7817,928800004.0
2008-10-21 23:58:00,0.782,0.7821,0.7819,0.7821,686432007.0
2008-10-21 23:59:00,0.78185,0.7819,0.7818,0.7819,686432007.0
2008-10-22 00:00:00,0.7819,0.7821,0.7816,0.7821,1976216002.0
2008-10-22 00:01:00,0.7822,0.7823,0.7821,0.7822,1976216002.0
2008-10-22 00:02:00,0.7821,0.7822,0.782,0.782,1976216002.0
2008-10-22 00:03:00,0.7818,0.7819,0.7817,0.7818,1976216002.0
2008-10-22 00:04:00,0.7817,0.7825,0.7817,0.7825,1976216002.0
2008-10-22 00:05:00,0.7824,0.7826,0.7823,0.7825,1976216002.0
2008-10-22 00:06:00,0.7824,0.7825,0.7822,0.7824,1976216002.0
2008-10-22 00:07:00,0.7823,0.7823,0.7819,0.782,1976216002.0
2008-10-22 00:08:00,0.78185,0.78195,0.78165,0.78175,1976216002.0
2008-10-22 00:09:00,0.7815,0.7818,0.7815,0.78175,1551216019.0
2008-10-22 00:10:00,0.7818,0.7819,0.7818,0.7819,1363300016.0
2008-10-22 00:11:00,0.78175,0.78175,0.78105,0.7812,1363300016.0
2008-10-22 00:12:00,0.7813,0.78155,0.7813,0.78155,2128799996.0
2008-10-22 00:13:00,0.7816,0.7819,0.7816,0.7818,2090632001.0
2008-10-22 00:14:00,0.7819,0.7822,0.7819,0.7821,2090632001.0
2008-10-22 00:15:00,0.7822,0.7822,0.782,0.7821,2090632001.0
2008-10-22 00:16:00,0.78195,0.7821,0.78195,0.78205,2090632001.0
2008-10-22 00:17:00,0.78205,0.78235,0.782,0.78235,1963615983.0
2008-10-22 00:18:00,0.78235,0.7824,0.78235,0.7824,1102899969.0
2008-10-22 00:19:00,0.7825,0.7825,0.7823,0.7823,1846115989.0
2008-10-22 00:20:00,0.7823,0.78235,0.7823,0.78235,1846115989.0
2008-10-22 00:21:00,0.7824,0.7824,0.7823,0.7823,493099998.0
2008-10-22 00:22:00,0.7824,0.7825,0.7822,0.7822,493099998.0
2008-10-22 00:23:00,0.78215,0.7822,0.78215,0.7822,493099998.0
2008-10-22 00:24:00,0.7822,0.7822,0.78195,0.782,1157000002.0
2008-10-22 00:25:00,0.782,0.7821,0.782,0.7821,1691999962.0
2008-10-22 00:26:00,0.7823,0.7823,0.7821,0.7822,1874399999.0
2008-10-22 00:27:00,0.7821,0.78235,0.7821,0.7823,1874399999.0
2008-10-22 00:28:00,0.7823,0.78235,0.7823,0.78235,1405500005.0
2008-10-22 00:29:00,0.7825,0.7825,0.7825,0.7825,1989999993.0
2008-10-22 00:30:00,0.7827,0.7829,0.7827,0.7829,1989999993.0
2008-10-22 00:31:00,0.783,0.783,0.7825,0.7825,1989999993.0
2008-10-22 00:32:00,0.7826,0.7827,0.7826,0.7827,1989999993.0
2008-10-22 00:33:00,0.7826,0.7826,0.7824,0.7825,1989999993.0
2008-10-22 00:34:00,0.7826,0.7828,0.7825,0.7828,1989999993.0
2008-10-22 00:35:00,0.7829,0.7831,0.7829,0.783,1989999993.0
2008-10-22 00:36:00,0.7828,0.7829,0.78275,0.78285,1989999993.0
2008-10-22 00:37:00,0.7827,0.7828,0.7826,0.7826,1635132005.0
2008-10-22 00:38:00,0.7829,0.7831,0.7828,0.7829,1500299991.0
2008-10-22 00:39:00,0.7828,0.7831,0.7828,0.783,1500299991.0
2008-10-22 00:40:00,0.7827,0.78285,0.7827,0.7828,1500299991.0
2008-10-22 00:41:00,0.7828,0.78295,0.7828,0.7828,1321200000.0
2008-10-22 00:42:00,0.7828,0.7828,0.78245,0.78265,1616999976.0
2008-10-22 00:43:00,0.78265,0.7827,0.78265,0.78265,1391299979.0
2008-10-22 00:44:00,0.78265,0.78265,0.7823,0.7823,2009500005.0
2008-10-22 00:45:00,0.7823,0.7823,0.78205,0.78225,1006899992.0
2008-10-22 00:46:00,0.78225,0.78225,0.78195,0.78195,2016031999.0
2008-10-22 00:47:00,0.782,0.782,0.78195,0.78195,1199399995.0
2008-10-22 00:48:00,0.78195,0.78225,0.7819,0.7822,1783532017.0
2008-10-22 00:49:00,0.78225,0.7823,0.78205,0.78205,1488832008.0
2008-10-22 00:50:00,0.7822,0.7823,0.7821,0.7822,1943699997.0
2008-10-22 00:51:00,0.782,0.7821,0.7819,0.7821,1943699997.0
2008-10-22 00:52:00,0.7824,0.7826,0.7824,0.7826,558132004.0
2008-10-22 00:53:00,0.7826,0.78265,0.7826,0.78265,558132004.0
2008-10-22 00:54:00,0.7829,0.7829,0.7828,0.7829,1956131992.0
2008-10-22 00:55:00,0.7828,0.7829,0.7826,0.7829,1956131992.0
2008-10-22 00:56:00,0.7828,0.7831,0.7826,0.7829,1956131992.0
2008-10-22 00:57:00,0.7828,0.7833,0.7826,0.783,1956131992.0
2008-10-22 00:58:00,0.78285,0.78295,0.78285,0.78285,1956131992.0
2008-10-22 00:59:00,0.783,0.7833,0.7826,0.7833,1927399989.0
2008-10-22 01:00:00,0.7832,0.7832,0.7827,0.7829,1927399989.0
2008-10-22 01:01:00,0.783,0.7831,0.783,0.7831,1927399989.0
2008-10-22 01:02:00,0.78305,0.7835,0.78305,0.78335,1927399989.0
2008-10-22 01:03:00,0.7836,0.7838,0.7833,0.7836,1771799987.0
2008-10-22 01:04:00,0.7838,0.7838,0.7836,0.7836,1771799987.0
2008-10-22 01:05:00,0.7838,0.7838,0.7836,0.7837,1771799987.0
2008-10-22 01:06:00,0.7836,0.7838,0.7835,0.7836,1771799987.0
2008-10-22 01:07:00,0.7837,0.7838,0.7836,0.7836,1771799987.0
2008-10-22 01:08:00,0.7835,0.7836,0.7835,0.7836,1771799987.0
2008-10-22 01:09:00,0.7835,0.7836,0.7835,0.7836,1771799987.0
2008-10-22 01:10:00,0.7834,0.78355,0.7834,0.7834,1771799987.0
2008-10-22 01:11:00,0.7835,0.7836,0.7833,0.7834,1595999993.0
2008-10-22 01:12:00,0.7835,0.7836,0.7833,0.7835,1595999993.0
2008-10-22 01:13:00,0.7836,0.7836,0.7835,0.7835,1595999993.0
2008-10-22 01:14:00,0.78335,0.78335,0.78325,0.78325,1595999993.0
2008-10-22 01:15:00,0.78325,0.78325,0.78325,0.78325,331799991.0
2008-10-22 01:16:00,0.7833,0.7834,0.7833,0.78335,1665799986.0
2008-10-22 01:17:00,0.7833,0.7833,0.7831,0.7831,1598479992.0
2008-10-22 01:18:00,0.7831,0.78355,0.7831,0.78335,1598479992.0
2008-10-22 01:19:00,0.7836,0.7839,0.7836,0.7839,1651332001.0
2008-10-22 01:20:00,0.7838,0.7842,0.7838,0.7841,1651332001.0
2008-10-22 01:21:00,0.7842,0.7842,0.7841,0.7841,1651332001.0
2008-10-22 01:22:00,0.784,0.7842,0.784,0.7842,1651332001.0
2008-10-22 01:23:00,0.78415,0.78415,0.78395,0.78395,1651332001.0
2008-10-22 01:24:00,0.784,0.7841,0.7839,0.7839,2009300013.0
2008-10-22 01:25:00,0.784,0.784,0.7838,0.7838,2009300013.0
2008-10-22 01:26:00,0.7837,0.7839,0.7837,0.7837,2009300013.0
2008-10-22 01:27:00,0.78375,0.78385,0.7837,0.78375,2009300013.0
2008-10-22 01:28:00,0.7837,0.7838,0.78365,0.78365,1507299986.0
2008-10-22 01:29:00,0.7838,0.7839,0.7837,0.7837,1669931981.0
2008-10-22 01:30:00,0.7838,0.7838,0.7829,0.7832,1669931981.0
2008-10-22 01:31:00,0.7831,0.7831,0.7818,0.7826,1669931981.0
2008-10-22 01:32:00,0.7827,0.783,0.7826,0.7828,1669931981.0
2008-10-22 01:33:00,0.7827,0.7831,0.7827,0.783,1669931981.0
2008-10-22 01:34:00,0.7829,0.7833,0.7829,0.783,1669931981.0
2008-10-22 01:35:00,0.7829,0.7829,0.7826,0.7828,1669931981.0
2008-10-22 01:38:00,0.7829,0.7832,0.7828,0.7829,1669931981.0
2008-10-22 01:39:00,0.7828,0.783,0.7828,0.7829,1669931981.0
2008-10-22 01:40:00,0.7828,0.7829,0.7828,0.7828,1669931981.0
2008-10-22 01:41:00,0.7829,0.7834,0.7829,0.7834,1669931981.0
2008-10-22 01:42:00,0.7833,0.784,0.7832,0.7837,1669931981.0
2008-10-22 01:43:00,0.7836,0.7836,0.7834,0.7834,1669931981.0
2008-10-22 01:44:00,0.7836,0.784,0.7835,0.784,2111199992.0
2008-10-22 01:45:00,0.7841,0.7843,0.7841,0.7843,2111199992.0
2008-10-22 01:46:00,0.7844,0.7845,0.7843,0.7844,2111199992.0
2008-10-22 01:47:00,0.7843,0.7845,0.7843,0.7844,2111199992.0
2008-10-22 01:48:00,0.7845,0.7845,0.7843,0.7844,2111199992.0
2008-10-22 01:49:00,0.7845,0.7848,0.7844,0.7848,2111199992.0
2008-10-22 01:50:00,0.7847,0.7863,0.7847,0.7863,2111199992.0
2008-10-22 01:51:00,0.7864,0.7871,0.7864,0.787,2111199992.0
2008-10-22 01:52:00,0.7869,0.7869,0.7862,0.7864,2111199992.0
2008-10-22 01:53:00,0.7865,0.787,0.7865,0.7868,2111199992.0
2008-10-22 01:54:00,0.7866,0.7869,0.7865,0.7867,2111199992.0
2008-10-22 01:55:00,0.7866,0.7869,0.7866,0.7868,2111199992.0
2008-10-22 01:56:00,0.7866,0.78665,0.7865,0.78655,2111199992.0
2008-10-22 01:57:00,0.787,0.7872,0.7869,0.7871,1835200007.0
2008-10-22 01:58:00,0.78675,0.78685,0.7866,0.7868,1835200007.0
2008-10-22 01:59:00,0.7872,0.7872,0.7871,0.7871,1276900009.0
2008-10-22 02:00:00,0.7872,0.7872,0.787,0.787,1276900009.0
2008-10-22 02:01:00,0.78675,0.7868,0.78675,0.78675,1276900009.0
2008-10-22 02:02:00,0.7872,0.7878,0.7872,0.7873,709800018.0
2008-10-22 02:03:00,0.7874,0.7881,0.7872,0.7873,709800018.0
2008-10-22 02:04:00,0.7874,0.7874,0.7872,0.7874,709800018.0
2008-10-22 02:05:00,0.7875,0.7875,0.7873,0.7873,709800018.0
2008-10-22 02:06:00,0.7874,0.7876,0.7873,0.7875,709800018.0
2008-10-22 02:07:00,0.7874,0.7878,0.7874,0.7876,709800018.0
2008-10-22 02:08:00,0.7877,0.7877,0.7873,0.7873,709800018.0
2008-10-22 02:09:00,0.7872,0.7874,0.7872,0.7874,709800018.0
2008-10-22 02:10:00,0.7872,0.78725,0.7872,0.78725,709800018.0
2008-10-22 02:11:00,0.7874,0.7874,0.7872,0.7872,772599989.0
2008-10-22 02:12:00,0.7873,0.7873,0.7871,0.7871,772599989.0
2008-10-22 02:13:00,0.787,0.7871,0.7867,0.7868,772599989.0
2008-10-22 02:14:00,0.7867,0.7868,0.7865,0.7866,772599989.0
2008-10-22 02:15:00,0.7867,0.7867,0.7865,0.7866,772599989.0
2008-10-22 02:16:00,0.7867,0.7867,0.7865,0.7865,772599989.0
2008-10-22 02:17:00,0.7866,0.7866,0.7864,0.7865,772599989.0
2008-10-22 02:18:00,0.7864,0.7866,0.7864,0.7864,772599989.0
2008-10-22 02:19:00,0.7865,0.7865,0.7863,0.7865,772599989.0
2008-10-22 02:20:00,0.7866,0.7866,0.7864,0.7865,772599989.0
2008-10-22 02:21:00,0.7864,0.7865,0.786,0.7862,772599989.0
2008-10-22 02:22:00,0.7863,0.7863,0.786,0.7861,772599989.0
2008-10-22 02:23:00,0.78595,0.78615,0.78595,0.78605,772599989.0
2008-10-22 02:24:00,0.7862,0.7864,0.7862,0.7862,956800011.0
2008-10-22 02:25:00,0.7863,0.7864,0.7862,0.7863,956800011.0
2008-10-22 02:26:00,0.7864,0.7864,0.7862,0.7863,956800011.0
2008-10-22 02:27:00,0.7862,0.7862,0.7856,0.7858,956800011.0
2008-10-22 02:28:00,0.7857,0.7862,0.7857,0.7858,956800011.0
2008-10-22 02:29:00,0.7859,0.7859,0.7858,0.7858,956800011.0
2008-10-22 02:30:00,0.7857,0.7859,0.7856,0.7856,956800011.0
2008-10-22 02:31:00,0.7857,0.7857,0.7855,0.7856,956800011.0
2008-10-22 02:32:00,0.7855,0.7857,0.7855,0.7856,956800011.0
2008-10-22 02:33:00,0.7857,0.7857,0.7856,0.7856,956800011.0
2008-10-22 02:34:00,0.7857,0.7857,0.7853,0.7855,956800011.0
2008-10-22 02:35:00,0.7854,0.7856,0.7854,0.7854,956800011.0
2008-10-22 02:36:00,0.7855,0.7856,0.7854,0.7855,956800011.0
2008-10-22 02:37:00,0.78525,0.7853,0.7852,0.78525,956800011.0
2008-10-22 02:38:00,0.78525,0.7853,0.7852,0.7852,634431993.0
2008-10-22 02:39:00,0.7852,0.7853,0.785,0.7851,1996999999.0
2008-10-22 02:40:00,0.785,0.7852,0.785,0.785,1996999999.0
2008-10-22 02:41:00,0.785,0.78505,0.78495,0.785,1996999999.0
2008-10-22 02:42:00,0.7852,0.7852,0.7849,0.7849,188732003.0
2008-10-22 02:43:00,0.7849,0.78495,0.78485,0.78495,188732003.0
2008-10-22 02:44:00,0.7851,0.7851,0.785,0.785,1592032011.0
2008-10-22 02:45:00,0.7851,0.7851,0.7849,0.7849,1592032011.0
2008-10-22 02:46:00,0.785,0.7852,0.7848,0.7848,1592032011.0
2008-10-22 02:47:00,0.7847,0.7852,0.7846,0.7852,1592032011.0
2008-10-22 02:48:00,0.7851,0.7853,0.7849,0.7851,1592032011.0
2008-10-22 02:49:00,0.7852,0.7853,0.7851,0.7851,1592032011.0
2008-10-22 02:50:00,0.7852,0.7852,0.785,0.7851,1592032011.0
2008-10-22 02:51:00,0.7852,0.7852,0.785,0.7851,1592032011.0
2008-10-22 02:52:00,0.7852,0.7852,0.7851,0.7851,1592032011.0
2008-10-22 02:53:00,0.7852,0.7852,0.7851,0.7852,1592032011.0
2008-10-22 02:54:00,0.7851,0.7852,0.785,0.785,1592032011.0
2008-10-22 02:55:00,0.7851,0.7851,0.7849,0.785,1592032011.0
2008-10-22 02:56:00,0.7849,0.785,0.7848,0.7848,1592032011.0
2008-10-22 02:57:00,0.7847,0.7848,0.7843,0.7843,1592032011.0
2008-10-22 02:58:00,0.7842,0.7846,0.7842,0.7844,1592032011.0
2008-10-22 02:59:00,0.7845,0.7846,0.7845,0.7845,1592032011.0
2008-10-22 03:00:00,0.7846,0.7846,0.7845,0.7846,1592032011.0
2008-10-22 03:01:00,0.7847,0.7849,0.7846,0.7849,1592032011.0
2008-10-22 03:02:00,0.7848,0.7848,0.7847,0.7848,1592032011.0
2008-10-22 03:03:00,0.7847,0.785,0.7847,0.7848,1592032011.0
2008-10-22 03:04:00,0.7847,0.7848,0.78425,0.78455,1592032011.0
2008-10-22 03:05:00,0.7846,0.78465,0.7846,0.7846,1415848008.0
2008-10-22 03:06:00,0.7847,0.7848,0.7846,0.7848,2042700000.0
2008-10-22 03:07:00,0.7849,0.785,0.7848,0.7849,2042700000.0
2008-10-22 03:08:00,0.7848,0.785,0.7848,0.7848,2042700000.0
2008-10-22 03:09:00,0.78465,0.78475,0.78465,0.78475,2042700000.0
2008-10-22 03:10:00,0.7849,0.7849,0.7847,0.7847,1991432009.0
2008-10-22 03:11:00,0.78475,0.7848,0.7846,0.78475,1991432009.0
2008-10-22 03:12:00,0.7848,0.78485,0.78465,0.78465,1617663983.0
2008-10-22 03:13:00,0.7847,0.7851,0.7847,0.785,714199996.0
2008-10-22 03:14:00,0.7849,0.7852,0.7849,0.7852,714199996.0
2008-10-22 03:15:00,0.7853,0.7855,0.7853,0.7854,714199996.0
2008-10-22 03:16:00,0.7855,0.7855,0.7851,0.7852,714199996.0
2008-10-22 03:17:00,0.785,0.7851,0.785,0.785,714199996.0
2008-10-22 03:18:00,0.785,0.78505,0.785,0.78505,867300014.0
2008-10-22 03:19:00,0.7852,0.7852,0.7851,0.7852,1148599999.0
2008-10-22 03:20:00,0.7851,0.7852,0.7851,0.7851,1148599999.0
2008-10-22 03:21:00,0.7852,0.7852,0.785,0.7851,1148599999.0
2008-10-22 03:22:00,0.7849,0.78495,0.7849,0.78495,1148599999.0
2008-10-22 03:23:00,0.785,0.785,0.7849,0.7849,1864899981.0
2008-10-22 03:24:00,0.78495,0.78505,0.78495,0.78505,1183899972.0
2008-10-22 03:25:00,0.7851,0.7852,0.7851,0.7852,2083199977.0
2008-10-22 03:26:00,0.7851,0.7851,0.7851,0.7851,2083199977.0
2008-10-22 03:27:00,0.7852,0.7852,0.7851,0.7851,2083199977.0
2008-10-22 03:28:00,0.785,0.7851,0.785,0.7851,2083199977.0
2008-10-22 03:29:00,0.785,0.785,0.7849,0.785,2083199977.0
2008-10-22 03:30:00,0.7851,0.7854,0.7851,0.7853,2083199977.0
2008-10-22 03:31:00,0.78515,0.78515,0.78505,0.78505,2083199977.0
2008-10-22 03:32:00,0.7853,0.7853,0.7852,0.7852,1201600002.0
2008-10-22 03:33:00,0.7853,0.7853,0.7848,0.7849,1201600002.0
2008-10-22 03:34:00,0.785,0.785,0.7848,0.7848,1201600002.0
2008-10-22 03:35:00,0.7849,0.7849,0.7845,0.7845,1201600002.0
2008-10-22 03:36:00,0.7846,0.7846,0.7846,0.7846,1201600002.0
2008-10-22 03:37:00,0.7845,0.7845,0.7838,0.7841,1201600002.0
2008-10-22 03:38:00,0.78415,0.7843,0.784,0.784,1201600002.0
2008-10-22 03:39:00,0.7842,0.7845,0.7838,0.7843,1408400012.0
2008-10-22 03:40:00,0.78415,0.78435,0.78415,0.78425,1408400012.0
2008-10-22 03:41:00,0.7845,0.7846,0.7843,0.7846,1191700005.0
2008-10-22 03:42:00,0.7845,0.7846,0.7845,0.7846,1191700005.0
2008-10-22 03:43:00,0.7846,0.78465,0.78455,0.78465,2062699995.0
2008-10-22 03:44:00,0.7849,0.7849,0.7847,0.7847,1982000015.0
2008-10-22 03:45:00,0.7848,0.785,0.7848,0.7848,1982000015.0
2008-10-22 03:46:00,0.7849,0.785,0.7849,0.785,1982000015.0
2008-10-22 03:47:00,0.7849,0.7849,0.78475,0.78475,1982000015.0
2008-10-22 03:48:00,0.785,0.785,0.7849,0.7849,1834799976.0
2008-10-22 03:49:00,0.785,0.785,0.7847,0.7847,1834799976.0
2008-10-22 03:50:00,0.7848,0.7848,0.7847,0.7847,1834799976.0
2008-10-22 03:51:00,0.7848,0.7848,0.7847,0.7847,1834799976.0
2008-10-22 03:52:00,0.7848,0.7848,0.7847,0.7848,1834799976.0
2008-10-22 03:53:00,0.7848,0.78495,0.7847,0.78475,1834799976.0
2008-10-22 03:54:00,0.7848,0.78485,0.78475,0.78475,1043600008.0
2008-10-22 03:55:00,0.7848,0.7852,0.7848,0.7851,665499991.0
2008-10-22 03:56:00,0.78495,0.78505,0.78495,0.78505,665499991.0
2008-10-22 03:57:00,0.785,0.78505,0.78495,0.78505,605899989.0
2008-10-22 03:58:00,0.7851,0.7851,0.785,0.785,1924300012.0
2008-10-22 03:59:00,0.7851,0.7852,0.7849,0.785,1924300012.0
2008-10-22 04:00:00,0.7851,0.7852,0.7851,0.7852,1924300012.0
2008-10-22 04:01:00,0.7853,0.7853,0.7851,0.7853,1924300012.0
2008-10-22 04:02:00,0.7854,0.7856,0.7853,0.7855,1924300012.0
2008-10-22 04:03:00,0.7856,0.7857,0.7854,0.7856,1924300012.0
2008-10-22 04:04:00,0.7855,0.7856,0.7855,0.7856,1924300012.0
2008-10-22 04:05:00,0.7855,0.78555,0.78545,0.78555,1924300012.0
2008-10-22 04:06:00,0.78555,0.78555,0.78545,0.78545,1858700023.0
2008-10-22 04:07:00,0.78545,0.7855,0.7853,0.7853,1248100006.0
2008-10-22 04:08:00,0.7852,0.7852,0.7851,0.7851,652300000.0
2008-10-22 04:09:00,0.7852,0.7854,0.7852,0.7852,652300000.0
2008-10-22 04:10:00,0.78515,0.7852,0.7851,0.78515,652300000.0
2008-10-22 04:11:00,0.7853,0.7854,0.7852,0.7853,1912148001.0
2008-10-22 04:12:00,0.7854,0.7855,0.7852,0.7852,1912148001.0
2008-10-22 04:13:00,0.7853,0.7854,0.7852,0.7852,1912148001.0
2008-10-22 04:14:00,0.7851,0.7851,0.7851,0.7851,1912148001.0
2008-10-22 04:15:00,0.7849,0.785,0.7847,0.7847,1912148001.0
2008-10-22 04:16:00,0.7848,0.7854,0.7847,0.7854,1912148001.0
2008-10-22 04:17:00,0.7852,0.7852,0.7849,0.7851,1912148001.0
2008-10-22 04:18:00,0.785,0.7851,0.7849,0.7851,1912148001.0
2008-10-22 04:19:00,0.785,0.7851,0.785,0.785,1912148001.0
2008-10-22 04:20:00,0.7851,0.7852,0.7847,0.7849,1912148001.0
2008-10-22 04:21:00,0.785,0.7852,0.7847,0.7851,1912148001.0
2008-10-22 04:22:00,0.7852,0.7856,0.7852,0.7855,1912148001.0
2008-10-22 04:23:00,0.7856,0.7857,0.7854,0.7855,1912148001.0
2008-10-22 04:24:00,0.7856,0.7858,0.7854,0.7858,1912148001.0
2008-10-22 04:25:00,0.7859,0.7859,0.7856,0.7857,1912148001.0
2008-10-22 04:26:00,0.7858,0.7859,0.7857,0.7858,1912148001.0
2008-10-22 04:27:00,0.7857,0.7858,0.7857,0.7858,1912148001.0
2008-10-22 04:28:00,0.7857,0.786,0.7856,0.7859,1912148001.0
2008-10-22 04:29:00,0.786,0.7863,0.786,0.786,1912148001.0
2008-10-22 04:30:00,0.7859,0.786,0.7858,0.786,1912148001.0
2008-10-22 04:31:00,0.7859,0.7862,0.7858,0.786,1912148001.0
2008-10-22 04:32:00,0.7861,0.7863,0.7858,0.7861,1912148001.0
2008-10-22 04:33:00,0.7862,0.7864,0.786,0.7863,1912148001.0
2008-10-22 04:34:00,0.7862,0.7863,0.7858,0.7862,1912148001.0
2008-10-22 04:35:00,0.7863,0.7864,0.7862,0.7862,1912148001.0
2008-10-22 04:36:00,0.7863,0.7866,0.7862,0.7863,1912148001.0
2008-10-22 04:37:00,0.7862,0.7863,0.7861,0.7861,1912148001.0
2008-10-22 04:38:00,0.7862,0.7865,0.7861,0.7865,1912148001.0
2008-10-22 04:39:00,0.7863,0.7864,0.7861,0.7862,1912148001.0
2008-10-22 04:40:00,0.7861,0.7862,0.7861,0.7861,1912148001.0
2008-10-22 04:41:00,0.7862,0.7862,0.786,0.786,1912148001.0
2008-10-22 04:43:00,0.7859,0.7861,0.7859,0.7861,1912148001.0
2008-10-22 04:44:00,0.786,0.78635,0.78585,0.78615,1912148001.0
2008-10-22 04:45:00,0.7864,0.7864,0.786,0.786,1902400001.0
2008-10-22 04:46:00,0.7859,0.786,0.7858,0.7858,1902400001.0
2008-10-22 04:47:00,0.7859,0.7859,0.7858,0.7858,1902400001.0
2008-10-22 04:48:00,0.7857,0.7858,0.7857,0.7858,1902400001.0
2008-10-22 04:49:00,0.7859,0.7865,0.7858,0.786,1902400001.0
2008-10-22 04:50:00,0.7861,0.7861,0.7858,0.7858,1902400001.0
2008-10-22 04:51:00,0.7859,0.7859,0.7854,0.7857,1902400001.0
2008-10-22 04:52:00,0.7856,0.7857,0.7856,0.7857,1902400001.0
2008-10-22 04:53:00,0.7856,0.7857,0.7855,0.7857,1902400001.0
2008-10-22 04:54:00,0.7856,0.7858,0.7856,0.7856,1902400001.0
2008-10-22 04:55:00,0.7857,0.7858,0.7856,0.7857,1902400001.0
2008-10-22 04:56:00,0.7858,0.7862,0.7857,0.7861,1902400001.0
2008-10-22 04:57:00,0.786,0.7864,0.786,0.7863,1902400001.0
2008-10-22 04:58:00,0.7864,0.7867,0.7864,0.7865,1902400001.0
2008-10-22 04:59:00,0.7864,0.7864,0.7859,0.786,1902400001.0
2008-10-22 05:00:00,0.7859,0.7861,0.7857,0.7857,1902400001.0
2008-10-22 05:01:00,0.7856,0.7856,0.7855,0.7856,1902400001.0
2008-10-22 05:02:00,0.7855,0.7859,0.7855,0.7856,1902400001.0
2008-10-22 05:03:00,0.7857,0.7857,0.7856,0.7857,1902400001.0
2008-10-22 05:04:00,0.78585,0.78585,0.78565,0.78565,1902400001.0
2008-10-22 05:05:00,0.78565,0.7857,0.7856,0.78565,1288699998.0
2008-10-22 05:06:00,0.7858,0.7858,0.7853,0.7854,1351300006.0
2008-10-22 05:07:00,0.7855,0.7857,0.7854,0.7854,1351300006.0
2008-10-22 05:08:00,0.7856,0.7856,0.7853,0.7854,1351300006.0
2008-10-22 05:09:00,0.7855,0.7856,0.7852,0.7856,1351300006.0
2008-10-22 05:10:00,0.7855,0.7856,0.7849,0.7855,1351300006.0
2008-10-22 05:11:00,0.7856,0.7856,0.7853,0.7855,1351300006.0
2008-10-22 05:12:00,0.7856,0.7857,0.7855,0.7855,1351300006.0
2008-10-22 05:13:00,0.7856,0.7856,0.7854,0.7855,1351300006.0
2008-10-22 05:14:00,0.7853,0.7854,0.7853,0.7854,1351300006.0
2008-10-22 05:15:00,0.7854,0.7854,0.7854,0.7854,800499990.0
2008-10-22 05:16:00,0.7852,0.7856,0.7851,0.7856,1695132000.0
2008-10-22 05:17:00,0.7855,0.7859,0.7855,0.7859,1695132000.0
2008-10-22 05:18:00,0.7858,0.786,0.7857,0.7859,1695132000.0
2008-10-22 05:19:00,0.78585,0.78595,0.78585,0.78585,1695132000.0
2008-10-22 05:20:00,0.7859,0.786,0.7859,0.786,1408900021.0
2008-10-22 05:21:00,0.7859,0.78595,0.7859,0.78595,1408900021.0
2008-10-22 05:22:00,0.7859,0.7861,0.7859,0.78605,2131799977.0
2008-10-22 05:23:00,0.7861,0.7863,0.7859,0.786,2048864001.0
2008-10-22 05:24:00,0.7861,0.7861,0.785,0.7851,2048864001.0
2008-10-22 05:25:00,0.785,0.7855,0.785,0.7854,2048864001.0
2008-10-22 05:26:00,0.7853,0.7857,0.7853,0.7853,2048864001.0
2008-10-22 05:27:00,0.7851,0.7852,0.7851,0.7851,2048864001.0
2008-10-22 05:28:00,0.7851,0.78535,0.785,0.78525,2048864001.0
2008-10-22 05:29:00,0.7852,0.7852,0.7841,0.7849,1693699996.0
2008-10-22 05:30:00,0.785,0.7854,0.7847,0.785,1693699996.0
2008-10-22 05:31:00,0.7849,0.7851,0.7848,0.7849,1693699996.0
2008-10-22 05:32:00,0.7848,0.7862,0.7848,0.7861,1693699996.0
2008-10-22 05:33:00,0.7862,0.7869,0.7859,0.7867,1693699996.0
2008-10-22 05:34:00,0.7868,0.7869,0.7863,0.7863,1693699996.0
2008-10-22 05:35:00,0.7864,0.7866,0.7859,0.7864,1693699996.0
2008-10-22 05:36:00,0.7863,0.7863,0.7859,0.7859,1693699996.0
2008-10-22 05:37:00,0.786,0.786,0.7854,0.7858,1693699996.0
2008-10-22 05:38:00,0.786,0.7869,0.786,0.7868,1693699996.0
2008-10-22 05:39:00,0.7869,0.7873,0.7865,0.7866,1693699996.0
2008-10-22 05:40:00,0.7865,0.7866,0.7862,0.7864,1693699996.0
2008-10-22 05:41:00,0.7865,0.7866,0.7863,0.7864,1693699996.0
2008-10-22 05:42:00,0.7863,0.7872,0.7861,0.7868,1693699996.0
2008-10-22 05:43:00,0.7867,0.7875,0.7867,0.7874,1693699996.0
2008-10-22 05:44:00,0.7875,0.7876,0.7873,0.7876,1693699996.0
2008-10-22 05:45:00,0.7873,0.7876,0.7866,0.7869,1693699996.0
2008-10-22 05:46:00,0.7868,0.7868,0.7861,0.7864,1693699996.0
2008-10-22 05:47:00,0.7863,0.7867,0.7863,0.7866,1693699996.0
2008-10-22 05:48:00,0.7867,0.7869,0.7864,0.7868,1693699996.0
2008-10-22 05:49:00,0.7869,0.7876,0.7868,0.7871,1693699996.0
2008-10-22 05:50:00,0.7869,0.787,0.7863,0.7864,1693699996.0
2008-10-22 05:51:00,0.7863,0.787,0.7861,0.7865,1693699996.0
2008-10-22 05:52:00,0.7866,0.7867,0.7862,0.7865,1693699996.0
2008-10-22 05:53:00,0.7864,0.7865,0.7863,0.7865,1693699996.0
2008-10-22 05:54:00,0.7864,0.7866,0.7862,0.7863,1693699996.0
2008-10-22 05:55:00,0.7864,0.7866,0.7864,0.7865,1693699996.0
2008-10-22 05:56:00,0.7866,0.7867,0.7861,0.7862,1693699996.0
2008-10-22 05:57:00,0.7861,0.7863,0.786,0.7861,1693699996.0
2008-10-22 05:58:00,0.786,0.78605,0.7859,0.786,1693699996.0
2008-10-22 05:59:00,0.7861,0.7861,0.7858,0.7858,2058731990.0
2008-10-22 06:00:00,0.7857,0.7864,0.7856,0.7862,2058731990.0
2008-10-22 06:01:00,0.78615,0.7863,0.78595,0.7862,2058731990.0
2008-10-22 06:02:00,0.786,0.7864,0.786,0.7864,510099998.0
2008-10-22 06:03:00,0.7865,0.7867,0.7861,0.7867,1796799999.0
2008-10-22 06:04:00,0.7866,0.7867,0.7865,0.7865,1796799999.0
2008-10-22 06:05:00,0.7866,0.7868,0.7866,0.7868,1796799999.0
2008-10-22 06:06:00,0.78665,0.7868,0.78665,0.78665,1796799999.0
2008-10-22 06:07:00,0.7869,0.7869,0.7865,0.7865,1601799983.0
2008-10-22 06:08:00,0.7866,0.7866,0.7862,0.7865,1601799983.0
2008-10-22 06:09:00,0.7864,0.7866,0.7861,0.7865,1601799983.0
2008-10-22 06:10:00,0.7866,0.7873,0.7865,0.787,1601799983.0
2008-10-22 06:11:00,0.7871,0.7873,0.7867,0.7869,1601799983.0
2008-10-22 06:12:00,0.7868,0.7875,0.7867,0.7874,1601799983.0
2008-10-22 06:13:00,0.7875,0.7876,0.7871,0.7873,1601799983.0
2008-10-22 06:14:00,0.7872,0.7872,0.7869,0.787,1601799983.0
2008-10-22 06:15:00,0.7872,0.7872,0.7865,0.787,1601799983.0
2008-10-22 06:16:00,0.7869,0.7877,0.7869,0.7871,1601799983.0
2008-10-22 06:17:00,0.7872,0.788,0.787,0.7874,1601799983.0
2008-10-22 06:18:00,0.7875,0.7888,0.7868,0.7884,1601799983.0
2008-10-22 06:19:00,0.7887,0.789,0.7883,0.7887,1601799983.0
2008-10-22 06:20:00,0.7888,0.7892,0.7881,0.7881,1601799983.0
2008-10-22 06:21:00,0.788,0.788,0.7871,0.7872,1601799983.0
2008-10-22 06:22:00,0.7871,0.7874,0.7866,0.7868,1601799983.0
2008-10-22 06:23:00,0.7867,0.7871,0.7863,0.7866,1601799983.0
2008-10-22 06:24:00,0.7867,0.7869,0.7859,0.7866,1601799983.0
2008-10-22 06:25:00,0.7865,0.7866,0.7854,0.7856,1601799983.0
2008-10-22 06:26:00,0.7857,0.787,0.7857,0.7869,1601799983.0
2008-10-22 06:27:00,0.7867,0.787,0.7865,0.7869,1601799983.0
2008-10-22 06:28:00,0.787,0.787,0.7857,0.7858,1601799983.0
2008-10-22 06:29:00,0.786,0.787,0.7855,0.7856,1601799983.0
2008-10-22 06:30:00,0.7849,0.7873,0.7849,0.7865,1601799983.0
2008-10-22 06:31:00,0.7866,0.7866,0.785,0.7851,1601799983.0
2008-10-22 06:32:00,0.7852,0.7858,0.7852,0.7856,1601799983.0
2008-10-22 06:33:00,0.7855,0.7867,0.7855,0.7866,1601799983.0
2008-10-22 06:34:00,0.7865,0.7868,0.786,0.7865,1601799983.0
2008-10-22 06:35:00,0.7864,0.7866,0.786,0.7865,1601799983.0
2008-10-22 06:36:00,0.7866,0.7871,0.7861,0.7865,1601799983.0
2008-10-22 06:37:00,0.7862,0.787,0.7862,0.7869,1601799983.0
2008-10-22 06:38:00,0.787,0.7873,0.7869,0.7872,1601799983.0
2008-10-22 06:39:00,0.7871,0.7871,0.7866,0.7868,1601799983.0
2008-10-22 06:40:00,0.7867,0.7872,0.7863,0.787,1601799983.0
2008-10-22 06:41:00,0.7871,0.7871,0.7862,0.7866,1601799983.0
2008-10-22 06:42:00,0.7867,0.7869,0.7862,0.7867,1601799983.0
2008-10-22 06:43:00,0.7866,0.7868,0.7866,0.7867,1601799983.0
2008-10-22 06:44:00,0.7868,0.7869,0.7864,0.7865,1601799983.0
2008-10-22 06:45:00,0.7866,0.7867,0.7865,0.7867,1601799983.0
2008-10-22 06:46:00,0.7868,0.7868,0.7865,0.7865,1601799983.0
2008-10-22 06:47:00,0.7866,0.7869,0.786,0.7862,1601799983.0
2008-10-22 06:48:00,0.7863,0.7864,0.7854,0.7855,1601799983.0
2008-10-22 06:49:00,0.7855,0.78555,0.7853,0.78545,1601799983.0
2008-10-22 06:50:00,0.7855,0.786,0.7855,0.7855,1974395994.0
2008-10-22 06:51:00,0.7854,0.7861,0.7854,0.786,1974395994.0
2008-10-22 06:52:00,0.7861,0.7867,0.7859,0.7863,1974395994.0
2008-10-22 06:53:00,0.7864,0.7864,0.7859,0.7861,1974395994.0
2008-10-22 06:54:00,0.786,0.786,0.7857,0.7859,1974395994.0
2008-10-22 06:55:00,0.7858,0.786,0.7857,0.7858,1974395994.0
2008-10-22 06:56:00,0.7859,0.786,0.7857,0.7858,1974395994.0
2008-10-22 06:57:00,0.7859,0.7862,0.7857,0.786,1974395994.0
2008-10-22 06:58:00,0.7859,0.7863,0.7859,0.7861,1974395994.0
2008-10-22 06:59:00,0.7862,0.7862,0.7859,0.7859,1974395994.0
2008-10-22 07:00:00,0.786,0.7867,0.786,0.7867,1974395994.0
2008-10-22 07:01:00,0.7868,0.7873,0.7868,0.7873,1974395994.0
2008-10-22 07:02:00,0.7872,0.7877,0.7872,0.7877,1974395994.0
2008-10-22 07:03:00,0.7876,0.7885,0.7876,0.7882,1974395994.0
2008-10-22 07:04:00,0.7881,0.7881,0.7879,0.788,1974395994.0
2008-10-22 07:05:00,0.7881,0.7883,0.7879,0.7882,1974395994.0
2008-10-22 07:06:00,0.7883,0.7891,0.7882,0.789,1974395994.0
2008-10-22 07:07:00,0.7889,0.789,0.7885,0.7886,1974395994.0
2008-10-22 07:08:00,0.7885,0.7887,0.7884,0.7887,1974395994.0
2008-10-22 07:09:00,0.7886,0.7892,0.7886,0.7891,1974395994.0
2008-10-22 07:10:00,0.789,0.7893,0.789,0.7893,1974395994.0
2008-10-22 07:11:00,0.7894,0.7898,0.7892,0.7894,1974395994.0
2008-10-22 07:12:00,0.7895,0.7897,0.7895,0.7897,1974395994.0
2008-10-22 07:13:00,0.7896,0.7897,0.7895,0.7896,1974395994.0
2008-10-22 07:14:00,0.7897,0.7902,0.7896,0.79,1974395994.0
2008-10-22 07:15:00,0.7899,0.7899,0.7891,0.7892,1974395994.0
2008-10-22 07:16:00,0.7891,0.7894,0.7891,0.7892,1974395994.0
2008-10-22 07:17:00,0.7893,0.7897,0.789,0.7895,1974395994.0
2008-10-22 07:18:00,0.7896,0.7896,0.7893,0.7896,1974395994.0
2008-10-22 07:19:00,0.7895,0.7898,0.7894,0.7897,1974395994.0
2008-10-22 07:20:00,0.7896,0.7899,0.7895,0.7899,1974395994.0
2008-10-22 07:21:00,0.7898,0.7903,0.7897,0.7903,1974395994.0
2008-10-22 07:22:00,0.7903,0.7903,0.7897,0.7898,1161732009.0
2008-10-22 07:23:00,0.7899,0.7901,0.7897,0.7898,1161732009.0
2008-10-22 07:24:00,0.7897,0.7898,0.7896,0.7896,1161732009.0
2008-10-22 07:25:00,0.7897,0.7899,0.7897,0.7898,1161732009.0
2008-10-22 07:26:00,0.7899,0.7899,0.7895,0.7896,1161732009.0
2008-10-22 07:27:00,0.7897,0.7898,0.789,0.7892,1161732009.0
2008-10-22 07:28:00,0.7893,0.7895,0.7893,0.7894,1161732009.0
2008-10-22 07:29:00,0.78925,0.78925,0.78915,0.7892,1161732009.0
2008-10-22 07:30:00,0.7894,0.7894,0.7893,0.7894,1126299998.0
2008-10-22 07:31:00,0.78925,0.78935,0.78925,0.7893,1126299998.0
2008-10-22 07:32:00,0.7892,0.7896,0.7889,0.7893,1839900022.0
2008-10-22 07:33:00,0.7894,0.7898,0.7894,0.7896,1839900022.0
2008-10-22 07:34:00,0.7897,0.7898,0.789,0.7892,1839900022.0
2008-10-22 07:35:00,0.7891,0.7892,0.7889,0.7891,1839900022.0
2008-10-22 07:36:00,0.789,0.7891,0.7887,0.7887,1839900022.0
2008-10-22 07:37:00,0.7888,0.7892,0.7886,0.7886,1839900022.0
2008-10-22 07:38:00,0.7885,0.7895,0.7885,0.7893,1839900022.0
2008-10-22 07:39:00,0.7892,0.7895,0.7886,0.7891,1839900022.0
2008-10-22 07:40:00,0.7893,0.7897,0.7891,0.7895,1839900022.0
2008-10-22 07:41:00,0.7894,0.7901,0.7893,0.79,1839900022.0
2008-10-22 07:42:00,0.7898,0.7902,0.7897,0.7899,1839900022.0
2008-10-22 07:43:00,0.7898,0.7903,0.7898,0.7901,1839900022.0
2008-10-22 07:44:00,0.7903,0.7905,0.7901,0.7905,1839900022.0
2008-10-22 07:45:00,0.7904,0.7905,0.7903,0.7903,1839900022.0
2008-10-22 07:46:00,0.7902,0.7904,0.7902,0.7903,1839900022.0
2008-10-22 07:47:00,0.7902,0.7903,0.79,0.79,1839900022.0
2008-10-22 07:48:00,0.7899,0.7901,0.7896,0.7896,1839900022.0
2008-10-22 07:49:00,0.7895,0.7895,0.7893,0.7893,1839900022.0
2008-10-22 07:50:00,0.7896,0.79,0.7896,0.7898,1839900022.0
2008-10-22 07:51:00,0.7899,0.7904,0.7899,0.7903,1839900022.0
2008-10-22 07:52:00,0.7904,0.7907,0.7903,0.7906,1839900022.0
2008-10-22 07:53:00,0.7905,0.7906,0.7903,0.7905,1839900022.0
2008-10-22 07:54:00,0.7904,0.7905,0.7901,0.7903,1839900022.0
2008-10-22 07:55:00,0.7902,0.7903,0.7899,0.7899,1839900022.0
2008-10-22 07:56:00,0.7898,0.7902,0.7897,0.7901,1839900022.0
2008-10-22 07:57:00,0.7905,0.7905,0.7897,0.7899,1839900022.0
2008-10-22 07:58:00,0.79,0.7903,0.79,0.7903,1839900022.0
2008-10-22 07:59:00,0.7902,0.7904,0.7899,0.7899,1839900022.0
2008-10-22 08:00:00,0.79,0.7906,0.79,0.7903,1839900022.0
2008-10-22 08:01:00,0.7902,0.7903,0.7899,0.7901,1839900022.0
2008-10-22 08:02:00,0.79,0.7904,0.7899,0.7904,1839900022.0
2008-10-22 08:03:00,0.7903,0.7904,0.7898,0.79,1839900022.0
2008-10-22 08:04:00,0.78965,0.79025,0.78965,0.79025,1839900022.0
2008-10-22 08:05:00,0.7903,0.7903,0.7897,0.7898,1662500008.0
2008-10-22 08:06:00,0.7899,0.7899,0.7893,0.7896,1662500008.0
2008-10-22 08:07:00,0.7897,0.7897,0.7889,0.789,1662500008.0
2008-10-22 08:08:00,0.7889,0.7892,0.7888,0.7889,1662500008.0
2008-10-22 08:09:00,0.789,0.7897,0.789,0.7897,1662500008.0
2008-10-22 08:10:00,0.7898,0.79,0.7898,0.7898,1662500008.0
2008-10-22 08:11:00,0.7899,0.7901,0.7896,0.7896,1662500008.0
2008-10-22 08:12:00,0.7895,0.7896,0.789,0.789,1662500008.0
2008-10-22 08:13:00,0.7889,0.789,0.7885,0.7888,1662500008.0
2008-10-22 08:14:00,0.7889,0.7891,0.7888,0.789,1662500008.0
2008-10-22 08:15:00,0.7889,0.7891,0.7888,0.7889,1662500008.0
2008-10-22 08:16:00,0.7888,0.7889,0.7887,0.7888,1662500008.0
2008-10-22 08:17:00,0.7889,0.7889,0.7885,0.7885,1662500008.0
2008-10-22 08:18:00,0.7886,0.7887,0.7883,0.7886,1662500008.0
2008-10-22 08:19:00,0.7885,0.7887,0.7881,0.7883,1662500008.0
2008-10-22 08:20:00,0.7882,0.7886,0.7881,0.7886,1662500008.0
2008-10-22 08:21:00,0.7884,0.789,0.7884,0.7888,1662500008.0
2008-10-22 08:22:00,0.7887,0.7889,0.7884,0.7885,1662500008.0
2008-10-22 08:23:00,0.7886,0.7891,0.7885,0.7887,1662500008.0
2008-10-22 08:24:00,0.7886,0.7886,0.7882,0.7885,1662500008.0
2008-10-22 08:25:00,0.7886,0.7887,0.7881,0.7884,1662500008.0
2008-10-22 08:26:00,0.7882,0.7886,0.7882,0.7885,1662500008.0
2008-10-22 08:27:00,0.7884,0.7886,0.7884,0.7886,1662500008.0
2008-10-22 08:28:00,0.7885,0.7885,0.7881,0.7882,1662500008.0
2008-10-22 08:29:00,0.7883,0.7884,0.788,0.7883,1662500008.0
2008-10-22 08:30:00,0.7884,0.7884,0.7881,0.7881,1662500008.0
2008-10-22 08:31:00,0.788,0.788,0.7876,0.7878,1662500008.0
2008-10-22 08:32:00,0.7877,0.7877,0.7874,0.7876,1662500008.0
2008-10-22 08:33:00,0.7873,0.7879,0.787,0.7877,1662500008.0
2008-10-22 08:34:00,0.7878,0.7882,0.7876,0.7876,1662500008.0
2008-10-22 08:35:00,0.7877,0.7881,0.7877,0.7879,1662500008.0
2008-10-22 08:36:00,0.788,0.7881,0.7875,0.7877,1662500008.0
2008-10-22 08:37:00,0.7878,0.7885,0.7874,0.7882,1662500008.0
2008-10-22 08:38:00,0.7883,0.7884,0.7876,0.7876,1662500008.0
2008-10-22 08:39:00,0.7877,0.7879,0.7873,0.7875,1662500008.0
2008-10-22 08:40:00,0.7874,0.788,0.7874,0.788,1662500008.0
2008-10-22 08:41:00,0.7881,0.7883,0.7878,0.7882,1662500008.0
2008-10-22 08:42:00,0.7883,0.7884,0.7875,0.7875,1662500008.0
2008-10-22 08:43:00,0.7874,0.7877,0.7874,0.7876,1662500008.0
2008-10-22 08:44:00,0.7875,0.7878,0.7875,0.7875,1662500008.0
2008-10-22 08:45:00,0.7874,0.7875,0.7874,0.7875,1662500008.0
2008-10-22 08:46:00,0.7876,0.7877,0.7875,0.7877,1662500008.0
2008-10-22 08:47:00,0.7878,0.7885,0.7878,0.7879,1662500008.0
2008-10-22 08:48:00,0.788,0.7881,0.7878,0.788,1662500008.0
2008-10-22 08:49:00,0.7879,0.788,0.7878,0.7878,1662500008.0
2008-10-22 08:50:00,0.7879,0.7879,0.7876,0.7876,1662500008.0
2008-10-22 08:51:00,0.7877,0.7877,0.7875,0.7875,1662500008.0
2008-10-22 08:52:00,0.7874,0.7876,0.7874,0.7875,1662500008.0
2008-10-22 08:53:00,0.7876,0.7876,0.7874,0.7875,1662500008.0
2008-10-22 08:54:00,0.7874,0.7875,0.7873,0.7874,1662500008.0
2008-10-22 08:55:00,0.7872,0.7873,0.787,0.7872,1662500008.0
2008-10-22 08:56:00,0.7871,0.7872,0.7865,0.7867,1662500008.0
2008-10-22 08:57:00,0.7868,0.787,0.7865,0.7868,1662500008.0
2008-10-22 08:58:00,0.7867,0.7869,0.7866,0.7866,1662500008.0
2008-10-22 08:59:00,0.7867,0.787,0.7866,0.7868,1662500008.0
2008-10-22 09:00:00,0.7867,0.7877,0.7867,0.7877,1662500008.0
2008-10-22 09:01:00,0.7876,0.7876,0.7872,0.7872,1662500008.0
2008-10-22 09:02:00,0.7871,0.7871,0.7862,0.7863,1662500008.0
2008-10-22 09:03:00,0.7862,0.7863,0.7856,0.7863,1662500008.0
2008-10-22 09:04:00,0.7865,0.7868,0.7864,0.7866,1662500008.0
2008-10-22 09:05:00,0.7867,0.7869,0.7863,0.7863,1662500008.0
2008-10-22 09:06:00,0.7864,0.7864,0.7861,0.7861,1662500008.0
2008-10-22 09:07:00,0.7862,0.7863,0.7857,0.7859,1662500008.0
2008-10-22 09:08:00,0.7858,0.7859,0.7855,0.7856,1662500008.0
2008-10-22 09:09:00,0.7857,0.7859,0.7855,0.7857,1662500008.0
2008-10-22 09:10:00,0.7858,0.786,0.7855,0.7855,1662500008.0
2008-10-22 09:11:00,0.7857,0.7858,0.7855,0.7856,1662500008.0
2008-10-22 09:12:00,0.7857,0.786,0.7857,0.786,1662500008.0
2008-10-22 09:13:00,0.7861,0.7867,0.786,0.7861,1662500008.0
2008-10-22 09:14:00,0.786,0.7863,0.7858,0.786,1662500008.0
2008-10-22 09:15:00,0.7859,0.786,0.7858,0.7858,1662500008.0
2008-10-22 09:16:00,0.7859,0.7859,0.7856,0.7859,1662500008.0
2008-10-22 09:17:00,0.786,0.7865,0.7859,0.7865,1662500008.0
2008-10-22 09:18:00,0.7866,0.787,0.7864,0.7869,1662500008.0
2008-10-22 09:19:00,0.787,0.7872,0.787,0.7872,1662500008.0
2008-10-22 09:20:00,0.7871,0.7874,0.7871,0.7872,1662500008.0
2008-10-22 09:21:00,0.7873,0.7876,0.7869,0.7869,1662500008.0
2008-10-22 09:22:00,0.7868,0.787,0.7867,0.7867,1662500008.0
2008-10-22 09:23:00,0.7869,0.787,0.7868,0.7869,1662500008.0
2008-10-22 09:25:00,0.7873,0.7874,0.7872,0.7874,1662500008.0
2008-10-22 09:26:00,0.7873,0.7874,0.7873,0.7873,1662500008.0
2008-10-22 09:27:00,0.7872,0.7876,0.7872,0.7876,1662500008.0
2008-10-22 09:28:00,0.7877,0.7885,0.7875,0.7885,1662500008.0
2008-10-22 09:29:00,0.7886,0.7887,0.7884,0.7886,1662500008.0
2008-10-22 09:30:00,0.7887,0.7891,0.7887,0.7888,1662500008.0
2008-10-22 09:31:00,0.7889,0.7894,0.7888,0.7894,1662500008.0
2008-10-22 09:32:00,0.7895,0.7897,0.7895,0.7896,1662500008.0
2008-10-22 09:33:00,0.7897,0.7897,0.7889,0.789,1662500008.0
2008-10-22 09:34:00,0.7892,0.7893,0.7883,0.7884,1662500008.0
2008-10-22 09:35:00,0.7885,0.7886,0.7878,0.788,1662500008.0
2008-10-22 09:36:00,0.7881,0.7885,0.788,0.7881,1662500008.0
2008-10-22 09:37:00,0.788,0.7889,0.788,0.7883,1662500008.0
2008-10-22 09:38:00,0.7882,0.7888,0.7882,0.7887,1662500008.0
2008-10-22 09:39:00,0.7886,0.7891,0.7886,0.7888,1662500008.0
2008-10-22 09:40:00,0.7889,0.7892,0.7888,0.7889,1662500008.0
2008-10-22 09:41:00,0.7888,0.7889,0.7883,0.7886,1662500008.0
2008-10-22 09:42:00,0.7885,0.7885,0.7881,0.7883,1662500008.0
2008-10-22 09:43:00,0.7884,0.7885,0.7883,0.7883,1662500008.0
2008-10-22 09:44:00,0.7884,0.7888,0.7883,0.7888,1662500008.0
2008-10-22 09:45:00,0.7886,0.789,0.7886,0.789,1662500008.0
2008-10-22 09:46:00,0.7891,0.7896,0.7891,0.7896,1662500008.0
2008-10-22 09:47:00,0.7895,0.7899,0.7895,0.7898,1662500008.0
2008-10-22 09:48:00,0.7899,0.7902,0.7898,0.7899,1662500008.0
2008-10-22 09:49:00,0.7898,0.79,0.7898,0.7899,1662500008.0
2008-10-22 09:50:00,0.7898,0.79,0.7898,0.7899,1662500008.0
2008-10-22 09:51:00,0.79,0.7902,0.7899,0.7902,1662500008.0
2008-10-22 09:52:00,0.7903,0.7903,0.7901,0.7902,1662500008.0
2008-10-22 09:53:00,0.7903,0.7903,0.7902,0.7903,1662500008.0
2008-10-22 09:54:00,0.7904,0.7908,0.7903,0.7905,1662500008.0
2008-10-22 09:55:00,0.7906,0.791,0.7905,0.791,1662500008.0
2008-10-22 09:56:00,0.7909,0.791,0.7907,0.7908,1662500008.0
2008-10-22 09:57:00,0.7909,0.7909,0.7905,0.7905,1662500008.0
2008-10-22 09:58:00,0.7904,0.7904,0.7899,0.7901,1662500008.0
2008-10-22 09:59:00,0.7902,0.7909,0.7901,0.7908,1662500008.0
2008-10-22 10:00:00,0.7907,0.7911,0.7904,0.7908,1662500008.0
2008-10-22 10:01:00,0.7907,0.7908,0.7905,0.7905,1662500008.0
2008-10-22 10:02:00,0.7906,0.7907,0.7902,0.7902,1662500008.0
2008-10-22 10:03:00,0.7901,0.7903,0.79,0.79,1662500008.0
2008-10-22 10:04:00,0.7901,0.7902,0.79,0.7902,1662500008.0
2008-10-22 10:05:00,0.7903,0.7903,0.79,0.7901,1662500008.0
2008-10-22 10:06:00,0.79,0.7903,0.79,0.7901,1662500008.0
2008-10-22 10:07:00,0.7902,0.7909,0.7901,0.7909,1662500008.0
2008-10-22 10:08:00,0.7908,0.7909,0.7905,0.7907,1662500008.0
2008-10-22 10:09:00,0.7906,0.7907,0.7905,0.7905,1662500008.0
2008-10-22 10:10:00,0.7904,0.7907,0.7904,0.7907,1662500008.0
2008-10-22 10:11:00,0.7906,0.7907,0.7903,0.7903,1662500008.0
2008-10-22 10:12:00,0.7904,0.7904,0.7901,0.7901,1662500008.0
2008-10-22 10:13:00,0.7902,0.7902,0.79,0.79,1662500008.0
2008-10-22 10:14:00,0.7899,0.7902,0.7899,0.7901,1662500008.0
2008-10-22 10:15:00,0.7902,0.7903,0.7901,0.7901,1662500008.0
2008-10-22 10:16:00,0.7899,0.7901,0.7898,0.7899,1662500008.0
2008-10-22 10:17:00,0.7898,0.7898,0.7892,0.7895,1662500008.0
2008-10-22 10:18:00,0.7894,0.7896,0.789,0.7891,1662500008.0
2008-10-22 10:19:00,0.789,0.7893,0.789,0.7893,1662500008.0
2008-10-22 10:20:00,0.7894,0.7898,0.7893,0.7898,1662500008.0
2008-10-22 10:21:00,0.7899,0.7903,0.7898,0.7902,1662500008.0
2008-10-22 10:22:00,0.7903,0.7904,0.7901,0.7903,1662500008.0
2008-10-22 10:23:00,0.7904,0.7905,0.7901,0.7903,1662500008.0
2008-10-22 10:24:00,0.7904,0.7906,0.7903,0.7904,1662500008.0
2008-10-22 10:25:00,0.7903,0.7904,0.79,0.7901,1662500008.0
2008-10-22 10:26:00,0.79,0.79,0.7895,0.79,1662500008.0
2008-10-22 10:27:00,0.7899,0.7902,0.7898,0.7898,1662500008.0
2008-10-22 10:28:00,0.7899,0.7903,0.7899,0.7899,1662500008.0
2008-10-22 10:29:00,0.7898,0.7909,0.7893,0.7909,1662500008.0
2008-10-22 10:30:00,0.7907,0.7907,0.7901,0.7902,1662500008.0
2008-10-22 10:31:00,0.7901,0.7903,0.7899,0.7901,1662500008.0
2008-10-22 10:32:00,0.79,0.7902,0.7894,0.7894,1662500008.0
2008-10-22 10:33:00,0.7895,0.7899,0.7893,0.7896,1662500008.0
2008-10-22 10:34:00,0.7898,0.7899,0.789,0.789,1662500008.0
2008-10-22 10:35:00,0.7889,0.7889,0.7882,0.7885,1662500008.0
2008-10-22 10:36:00,0.7884,0.7884,0.7882,0.7884,1662500008.0
2008-10-22 10:37:00,0.7883,0.7888,0.7883,0.7886,1662500008.0
2008-10-22 10:38:00,0.7888,0.7891,0.7888,0.7891,1662500008.0
2008-10-22 10:39:00,0.789,0.7896,0.789,0.7896,1662500008.0
2008-10-22 10:40:00,0.7894,0.7896,0.7892,0.7896,1662500008.0
2008-10-22 10:41:00,0.7898,0.7898,0.7893,0.7896,1662500008.0
2008-10-22 10:42:00,0.7895,0.7896,0.7892,0.7895,1662500008.0
2008-10-22 10:43:00,0.7894,0.7894,0.789,0.7892,1662500008.0
2008-10-22 10:44:00,0.7893,0.7893,0.7891,0.7891,1662500008.0
2008-10-22 10:45:00,0.789,0.7891,0.7886,0.7886,1662500008.0
2008-10-22 10:46:00,0.7888,0.7893,0.7886,0.7892,1662500008.0
2008-10-22 10:47:00,0.7891,0.7894,0.7891,0.7891,1662500008.0
2008-10-22 10:48:00,0.789,0.789,0.7885,0.7886,1662500008.0
2008-10-22 10:49:00,0.7885,0.7886,0.7874,0.7881,1662500008.0
2008-10-22 10:50:00,0.788,0.7888,0.7879,0.7884,1662500008.0
2008-10-22 10:51:00,0.7883,0.7886,0.7879,0.7879,1662500008.0
2008-10-22 10:52:00,0.788,0.7883,0.788,0.7882,1662500008.0
2008-10-22 10:53:00,0.7881,0.7882,0.7879,0.788,1662500008.0
2008-10-22 10:54:00,0.7879,0.788,0.7878,0.7879,1662500008.0
2008-10-22 10:55:00,0.7876,0.788,0.7876,0.7878,1662500008.0
2008-10-22 10:56:00,0.7879,0.7879,0.7874,0.7874,1662500008.0
2008-10-22 10:57:00,0.7873,0.7875,0.7871,0.7873,1662500008.0
2008-10-22 10:58:00,0.7874,0.7875,0.7866,0.7868,1662500008.0
2008-10-22 10:59:00,0.7866,0.7871,0.7866,0.7866,1662500008.0
2008-10-22 11:00:00,0.7864,0.7866,0.7863,0.7866,1662500008.0
2008-10-22 11:01:00,0.7865,0.7866,0.7865,0.7866,1662500008.0
2008-10-22 11:02:00,0.7867,0.7868,0.7866,0.7868,1662500008.0
2008-10-22 11:03:00,0.7866,0.7868,0.7865,0.7866,1662500008.0
2008-10-22 11:04:00,0.7865,0.7866,0.7865,0.7866,1662500008.0
2008-10-22 11:05:00,0.7865,0.7866,0.7861,0.7861,1662500008.0
2008-10-22 11:06:00,0.7862,0.7863,0.7861,0.7862,1662500008.0
2008-10-22 11:07:00,0.7861,0.7866,0.7861,0.7866,1662500008.0
2008-10-22 11:08:00,0.7867,0.7868,0.7866,0.7868,1662500008.0
2008-10-22 11:09:00,0.7866,0.7873,0.7866,0.7873,1662500008.0
2008-10-22 11:10:00,0.7872,0.7877,0.7872,0.7876,1662500008.0
2008-10-22 11:11:00,0.7875,0.7879,0.7875,0.7878,1662500008.0
2008-10-22 11:12:00,0.7877,0.7877,0.7871,0.7872,1662500008.0
2008-10-22 11:13:00,0.7871,0.7874,0.7871,0.7874,1662500008.0
2008-10-22 11:14:00,0.7875,0.7877,0.7875,0.7877,1662500008.0
2008-10-22 11:15:00,0.7876,0.788,0.7876,0.788,1662500008.0
2008-10-22 11:16:00,0.7881,0.7882,0.788,0.7881,1662500008.0
2008-10-22 11:17:00,0.788,0.7881,0.7878,0.7879,1662500008.0
2008-10-22 11:18:00,0.7878,0.7882,0.7878,0.7882,1662500008.0
2008-10-22 11:19:00,0.7881,0.7882,0.788,0.7882,1662500008.0
2008-10-22 11:20:00,0.7881,0.7886,0.788,0.7883,1662500008.0
2008-10-22 11:21:00,0.7884,0.7884,0.7882,0.7883,1662500008.0
2008-10-22 11:22:00,0.7882,0.7882,0.7881,0.7882,1662500008.0
2008-10-22 11:23:00,0.7881,0.7886,0.7881,0.7882,1662500008.0
2008-10-22 11:24:00,0.7883,0.7883,0.788,0.7881,1662500008.0
2008-10-22 11:25:00,0.788,0.7881,0.7877,0.7877,1662500008.0
2008-10-22 11:26:00,0.7876,0.7877,0.7874,0.7874,1662500008.0
2008-10-22 11:27:00,0.7873,0.7874,0.787,0.7871,1662500008.0
2008-10-22 11:28:00,0.7872,0.7874,0.7871,0.7874,1662500008.0
2008-10-22 11:29:00,0.7873,0.7878,0.7873,0.7874,1662500008.0
2008-10-22 11:30:00,0.7875,0.7877,0.7874,0.7875,1662500008.0
2008-10-22 11:31:00,0.7874,0.7875,0.7872,0.7873,1662500008.0
2008-10-22 11:32:00,0.7874,0.7878,0.7873,0.7877,1662500008.0
2008-10-22 11:33:00,0.7878,0.7878,0.7873,0.7873,1662500008.0
2008-10-22 11:34:00,0.7874,0.7876,0.7873,0.7876,1662500008.0
2008-10-22 11:35:00,0.7875,0.7877,0.7874,0.7874,1662500008.0
2008-10-22 11:36:00,0.7875,0.7876,0.7873,0.7874,1662500008.0
2008-10-22 11:37:00,0.7873,0.7875,0.7873,0.7874,1662500008.0
2008-10-22 11:38:00,0.7873,0.7874,0.787,0.7873,1662500008.0
2008-10-22 11:39:00,0.7872,0.7873,0.787,0.787,1662500008.0
2008-10-22 11:40:00,0.7871,0.7872,0.787,0.787,1662500008.0
2008-10-22 11:41:00,0.7869,0.7873,0.7868,0.7873,1662500008.0
2008-10-22 11:42:00,0.7874,0.7874,0.7871,0.7871,1662500008.0
2008-10-22 11:43:00,0.7872,0.7873,0.7868,0.7868,1662500008.0
2008-10-22 11:44:00,0.7869,0.7869,0.7867,0.7868,1662500008.0
2008-10-22 11:45:00,0.7869,0.7869,0.7867,0.7868,1662500008.0
2008-10-22 11:46:00,0.7869,0.787,0.7868,0.787,1662500008.0
2008-10-22 11:47:00,0.7871,0.7871,0.7869,0.787,1662500008.0
2008-10-22 11:48:00,0.7869,0.7877,0.7869,0.7877,1662500008.0
2008-10-22 11:49:00,0.7876,0.7879,0.7875,0.7879,1662500008.0
2008-10-22 11:50:00,0.7878,0.788,0.7878,0.788,1662500008.0
2008-10-22 11:51:00,0.7879,0.7883,0.7878,0.7883,1662500008.0
2008-10-22 11:52:00,0.7884,0.7889,0.7883,0.7883,1662500008.0
2008-10-22 11:53:00,0.7881,0.7885,0.7879,0.788,1662500008.0
2008-10-22 11:54:00,0.7879,0.788,0.7878,0.788,1662500008.0
2008-10-22 11:55:00,0.7879,0.7879,0.7878,0.7879,1662500008.0
2008-10-22 11:56:00,0.788,0.7881,0.7879,0.788,1662500008.0
2008-10-22 11:57:00,0.7881,0.7881,0.788,0.788,1662500008.0
2008-10-22 11:58:00,0.7881,0.7881,0.788,0.7881,1662500008.0
2008-10-22 11:59:00,0.788,0.7881,0.788,0.7881,1662500008.0
2008-10-22 12:00:00,0.7882,0.7882,0.7881,0.7881,1662500008.0
2008-10-22 12:01:00,0.7882,0.7882,0.788,0.7881,1662500008.0
2008-10-22 12:02:00,0.7879,0.788,0.7874,0.7879,1662500008.0
2008-10-22 12:03:00,0.7878,0.788,0.7875,0.788,1662500008.0
2008-10-22 12:04:00,0.7879,0.7884,0.7879,0.7884,1662500008.0
2008-10-22 12:05:00,0.7885,0.789,0.7885,0.7885,1662500008.0
2008-10-22 12:06:00,0.7886,0.7886,0.7884,0.7885,1662500008.0
2008-10-22 12:07:00,0.7884,0.7885,0.788,0.7882,1662500008.0
2008-10-22 12:08:00,0.7881,0.7881,0.7871,0.7874,1662500008.0
2008-10-22 12:09:00,0.7873,0.7874,0.7867,0.7869,1662500008.0
2008-10-22 12:10:00,0.787,0.7874,0.787,0.7871,1662500008.0
2008-10-22 12:11:00,0.787,0.7872,0.7869,0.7869,1662500008.0
2008-10-22 12:12:00,0.787,0.7871,0.7862,0.7865,1662500008.0
2008-10-22 12:13:00,0.7866,0.7866,0.7863,0.7864,1662500008.0
2008-10-22 12:14:00,0.7863,0.7865,0.7862,0.7863,1662500008.0
2008-10-22 12:15:00,0.7862,0.7863,0.7858,0.7861,1662500008.0
2008-10-22 12:16:00,0.786,0.7861,0.7858,0.7858,1662500008.0
2008-10-22 12:17:00,0.7859,0.786,0.7858,0.786,1662500008.0
2008-10-22 12:18:00,0.7861,0.7866,0.786,0.7864,1662500008.0
2008-10-22 12:19:00,0.7865,0.7866,0.7863,0.7866,1662500008.0
2008-10-22 12:20:00,0.7865,0.7865,0.7861,0.7862,1662500008.0
2008-10-22 12:21:00,0.7861,0.7864,0.786,0.7862,1662500008.0
2008-10-22 12:22:00,0.7863,0.7863,0.7861,0.7861,1662500008.0
2008-10-22 12:23:00,0.7862,0.7864,0.7859,0.7863,1662500008.0
2008-10-22 12:24:00,0.7864,0.7867,0.7864,0.7866,1662500008.0
2008-10-22 12:25:00,0.7865,0.7867,0.7865,0.7865,1662500008.0
2008-10-22 12:26:00,0.7866,0.7866,0.7862,0.7864,1662500008.0
2008-10-22 12:27:00,0.7865,0.7865,0.7863,0.7864,1662500008.0
2008-10-22 12:28:00,0.7863,0.7865,0.7861,0.7861,1662500008.0
2008-10-22 12:29:00,0.786,0.7861,0.7858,0.7858,1662500008.0
2008-10-22 12:30:00,0.7857,0.7858,0.785,0.7854,1662500008.0
2008-10-22 12:31:00,0.7856,0.7857,0.785,0.7854,1662500008.0
2008-10-22 12:32:00,0.7855,0.7856,0.7854,0.7855,1662500008.0
2008-10-22 12:33:00,0.7856,0.7856,0.785,0.7851,1662500008.0
2008-10-22 12:34:00,0.7852,0.7852,0.7845,0.7851,1662500008.0
2008-10-22 12:35:00,0.785,0.785,0.7843,0.7845,1662500008.0
2008-10-22 12:36:00,0.7844,0.7847,0.7839,0.784,1662500008.0
2008-10-22 12:37:00,0.7842,0.7842,0.7838,0.7842,1662500008.0
2008-10-22 12:38:00,0.7841,0.7842,0.7837,0.7837,1662500008.0
2008-10-22 12:39:00,0.7839,0.7844,0.7838,0.7843,1662500008.0
2008-10-22 12:40:00,0.7844,0.7848,0.7844,0.7848,1662500008.0
2008-10-22 12:41:00,0.7847,0.7852,0.7846,0.7849,1662500008.0
2008-10-22 12:42:00,0.785,0.7851,0.7848,0.785,1662500008.0
2008-10-22 12:43:00,0.7849,0.785,0.7848,0.7849,1662500008.0
2008-10-22 12:44:00,0.785,0.785,0.7849,0.7849,1662500008.0
2008-10-22 12:45:00,0.785,0.7851,0.7849,0.7849,1662500008.0
2008-10-22 12:46:00,0.785,0.785,0.7848,0.7849,1662500008.0
2008-10-22 12:47:00,0.7848,0.7848,0.7847,0.7848,1662500008.0
2008-10-22 12:48:00,0.7847,0.7847,0.7843,0.7843,1662500008.0
2008-10-22 12:49:00,0.7842,0.7842,0.7839,0.7841,1662500008.0
2008-10-22 12:50:00,0.784,0.7841,0.7838,0.7839,1662500008.0
2008-10-22 12:51:00,0.784,0.7841,0.7839,0.7841,1662500008.0
2008-10-22 12:52:00,0.7842,0.7842,0.784,0.784,1662500008.0
2008-10-22 12:53:00,0.7841,0.7848,0.784,0.7848,1662500008.0
2008-10-22 12:54:00,0.7847,0.7847,0.7844,0.7844,1662500008.0
2008-10-22 12:55:00,0.7845,0.7846,0.7844,0.7845,1662500008.0
2008-10-22 12:56:00,0.7846,0.7847,0.7845,0.7845,1662500008.0
2008-10-22 12:57:00,0.7844,0.7844,0.7843,0.7844,1662500008.0
2008-10-22 12:58:00,0.7843,0.7844,0.7843,0.7844,1662500008.0
2008-10-22 12:59:00,0.7845,0.7848,0.7844,0.7848,1662500008.0
2008-10-22 13:00:00,0.7849,0.7857,0.7847,0.7856,1662500008.0
2008-10-22 13:01:00,0.7857,0.7862,0.7857,0.7859,1662500008.0
2008-10-22 13:02:00,0.7858,0.7861,0.7858,0.786,1662500008.0
2008-10-22 13:03:00,0.7861,0.7861,0.7859,0.7859,1662500008.0
2008-10-22 13:04:00,0.7858,0.7861,0.7858,0.786,1662500008.0
2008-10-22 13:05:00,0.7859,0.7865,0.7858,0.7863,1662500008.0
2008-10-22 13:06:00,0.7864,0.7865,0.7858,0.7858,1662500008.0
2008-10-22 13:07:00,0.7859,0.7861,0.7859,0.786,1662500008.0
2008-10-22 13:08:00,0.7861,0.7863,0.7859,0.7862,1662500008.0
2008-10-22 13:09:00,0.7863,0.787,0.7862,0.787,1662500008.0
2008-10-22 13:10:00,0.7871,0.7873,0.7868,0.7871,1662500008.0
2008-10-22 13:11:00,0.787,0.7871,0.7868,0.7868,1662500008.0
2008-10-22 13:12:00,0.7869,0.7869,0.7868,0.7868,1662500008.0
2008-10-22 13:13:00,0.7867,0.7867,0.7862,0.7863,1662500008.0
2008-10-22 13:14:00,0.7862,0.7864,0.7862,0.7863,1662500008.0
2008-10-22 13:15:00,0.7862,0.7864,0.7861,0.7863,1662500008.0
2008-10-22 13:16:00,0.7862,0.7866,0.7862,0.7864,1662500008.0
2008-10-22 13:17:00,0.7863,0.7864,0.7861,0.7861,1662500008.0
2008-10-22 13:18:00,0.786,0.7861,0.786,0.786,1662500008.0
2008-10-22 13:19:00,0.7861,0.7861,0.7857,0.7859,1662500008.0
2008-10-22 13:20:00,0.7858,0.786,0.7858,0.786,1662500008.0
2008-10-22 13:21:00,0.7859,0.786,0.7858,0.7858,1662500008.0
2008-10-22 13:22:00,0.7859,0.7859,0.7857,0.7857,1662500008.0
2008-10-22 13:23:00,0.7856,0.7856,0.7849,0.7852,1662500008.0
2008-10-22 13:24:00,0.7851,0.7853,0.785,0.7852,1662500008.0
2008-10-22 13:25:00,0.7853,0.7853,0.7851,0.7853,1662500008.0
2008-10-22 13:26:00,0.7852,0.7853,0.785,0.7851,1662500008.0
2008-10-22 13:27:00,0.7852,0.7852,0.785,0.7851,1662500008.0
2008-10-22 13:28:00,0.785,0.7851,0.785,0.7851,1662500008.0
2008-10-22 13:29:00,0.7852,0.7858,0.7852,0.7857,1662500008.0
2008-10-22 13:30:00,0.7858,0.7864,0.7857,0.7862,1662500008.0
2008-10-22 13:31:00,0.7863,0.7865,0.7862,0.7864,1662500008.0
2008-10-22 13:32:00,0.7865,0.7872,0.7864,0.7868,1662500008.0
2008-10-22 13:33:00,0.7869,0.7874,0.7869,0.7874,1662500008.0
2008-10-22 13:34:00,0.7873,0.7873,0.7865,0.7865,1662500008.0
2008-10-22 13:35:00,0.7866,0.7868,0.7862,0.7868,1662500008.0
2008-10-22 13:36:00,0.7867,0.787,0.7866,0.7867,1662500008.0
2008-10-22 13:37:00,0.7866,0.7869,0.7866,0.7869,1662500008.0
2008-10-22 13:38:00,0.7868,0.7875,0.7868,0.7875,1662500008.0
2008-10-22 13:39:00,0.7874,0.7875,0.7873,0.7874,1662500008.0
2008-10-22 13:40:00,0.7875,0.7876,0.7874,0.7875,1662500008.0
2008-10-22 13:41:00,0.7876,0.788,0.7875,0.788,1662500008.0
2008-10-22 13:42:00,0.7881,0.7881,0.7875,0.7876,1662500008.0
2008-10-22 13:43:00,0.7875,0.7876,0.7874,0.7874,1662500008.0
2008-10-22 13:44:00,0.7872,0.7878,0.7872,0.7878,1662500008.0
2008-10-22 13:45:00,0.7877,0.7878,0.7872,0.7872,1662500008.0
2008-10-22 13:46:00,0.7871,0.7871,0.7871,0.7871,1662500008.0
2008-10-22 13:47:00,0.787,0.7873,0.787,0.787,1662500008.0
2008-10-22 13:48:00,0.7869,0.7871,0.7869,0.787,1662500008.0
2008-10-22 13:49:00,0.7869,0.787,0.7869,0.7869,1662500008.0
2008-10-22 13:50:00,0.7868,0.7869,0.7866,0.7866,1662500008.0
2008-10-22 13:51:00,0.7865,0.7866,0.7862,0.7863,1662500008.0
2008-10-22 13:52:00,0.7862,0.7863,0.7861,0.7861,1662500008.0
2008-10-22 13:53:00,0.7862,0.7863,0.7861,0.7861,1662500008.0
2008-10-22 13:54:00,0.7862,0.7863,0.7861,0.7862,1662500008.0
2008-10-22 13:55:00,0.7861,0.7865,0.7861,0.7865,1662500008.0
2008-10-22 13:56:00,0.7864,0.7865,0.7863,0.7865,1662500008.0
2008-10-22 13:57:00,0.7864,0.7866,0.7864,0.7866,1662500008.0
2008-10-22 13:58:00,0.7865,0.787,0.7865,0.7867,1662500008.0
2008-10-22 13:59:00,0.7868,0.7868,0.7861,0.7861,1662500008.0
2008-10-22 14:00:00,0.786,0.7865,0.786,0.7862,1662500008.0
2008-10-22 14:01:00,0.7861,0.7863,0.7859,0.7861,1662500008.0
2008-10-22 14:02:00,0.786,0.7861,0.7858,0.7861,1662500008.0
2008-10-22 14:03:00,0.786,0.7862,0.7856,0.7858,1662500008.0
2008-10-22 14:04:00,0.786,0.7864,0.786,0.7863,1662500008.0
2008-10-22 14:05:00,0.7862,0.7863,0.7859,0.786,1662500008.0
2008-10-22 14:06:00,0.7859,0.7872,0.7859,0.7868,1662500008.0
2008-10-22 14:07:00,0.7867,0.7873,0.7867,0.7872,1662500008.0
2008-10-22 14:08:00,0.7871,0.7873,0.7871,0.7872,1662500008.0
2008-10-22 14:09:00,0.7873,0.7876,0.7872,0.7874,1662500008.0
2008-10-22 14:10:00,0.7873,0.7875,0.7868,0.787,1662500008.0
2008-10-22 14:11:00,0.7872,0.7879,0.7872,0.7876,1662500008.0
2008-10-22 14:12:00,0.7877,0.7878,0.7875,0.7876,1662500008.0
2008-10-22 14:13:00,0.7875,0.7877,0.7874,0.7877,1662500008.0
2008-10-22 14:14:00,0.7876,0.7881,0.7876,0.788,1662500008.0
2008-10-22 14:15:00,0.7879,0.788,0.7878,0.7878,1662500008.0
2008-10-22 14:16:00,0.7879,0.7879,0.7876,0.7877,1662500008.0
2008-10-22 14:17:00,0.7875,0.7877,0.7873,0.7874,1662500008.0
2008-10-22 14:18:00,0.7873,0.7873,0.7866,0.7866,1662500008.0
2008-10-22 14:19:00,0.7867,0.7868,0.7863,0.7864,1662500008.0
2008-10-22 14:20:00,0.7865,0.7866,0.7863,0.7863,1662500008.0
2008-10-22 14:21:00,0.7864,0.7864,0.7852,0.7854,1662500008.0
2008-10-22 14:22:00,0.7856,0.7858,0.7855,0.7858,1662500008.0
2008-10-22 14:23:00,0.7859,0.7859,0.7849,0.7849,1662500008.0
2008-10-22 14:24:00,0.7848,0.7851,0.7845,0.7847,1662500008.0
2008-10-22 14:25:00,0.7848,0.7859,0.7848,0.7855,1662500008.0
2008-10-22 14:26:00,0.7856,0.7858,0.7847,0.7858,1662500008.0
2008-10-22 14:27:00,0.7859,0.7861,0.7853,0.7856,1662500008.0
2008-10-22 14:28:00,0.7855,0.7858,0.7852,0.7855,1662500008.0
2008-10-22 14:29:00,0.7856,0.7856,0.7854,0.7855,1662500008.0
2008-10-22 14:30:00,0.7854,0.7854,0.7848,0.7851,1662500008.0
2008-10-22 14:31:00,0.785,0.7855,0.785,0.7855,1662500008.0
2008-10-22 14:32:00,0.7854,0.7855,0.785,0.7852,1662500008.0
2008-10-22 14:33:00,0.7853,0.7855,0.7851,0.7854,1662500008.0
2008-10-22 14:34:00,0.7855,0.7856,0.785,0.785,1662500008.0
2008-10-22 14:35:00,0.7851,0.7852,0.7846,0.7849,1662500008.0
2008-10-22 14:36:00,0.7848,0.785,0.7843,0.7844,1662500008.0
2008-10-22 14:37:00,0.7845,0.7846,0.7844,0.7845,1662500008.0
2008-10-22 14:38:00,0.7844,0.7845,0.7843,0.7845,1662500008.0
2008-10-22 14:39:00,0.7844,0.7846,0.7844,0.7845,1662500008.0
2008-10-22 14:40:00,0.7846,0.7846,0.7832,0.7836,1662500008.0
2008-10-22 14:41:00,0.7835,0.7836,0.7834,0.7836,1662500008.0
2008-10-22 14:42:00,0.7835,0.7836,0.7834,0.7835,1662500008.0
2008-10-22 14:43:00,0.7836,0.7836,0.7834,0.7836,1662500008.0
2008-10-22 14:44:00,0.7835,0.7838,0.7834,0.7838,1662500008.0
2008-10-22 14:45:00,0.7839,0.7839,0.7835,0.7836,1662500008.0
2008-10-22 14:46:00,0.7838,0.7839,0.7836,0.7838,1662500008.0
2008-10-22 14:47:00,0.7839,0.784,0.7836,0.7836,1662500008.0
2008-10-22 14:48:00,0.7838,0.7838,0.7836,0.7836,1662500008.0
2008-10-22 14:49:00,0.7838,0.7841,0.7838,0.7839,1662500008.0
2008-10-22 14:50:00,0.7838,0.7839,0.7836,0.7839,1662500008.0
2008-10-22 14:51:00,0.784,0.7846,0.784,0.7846,1662500008.0
2008-10-22 14:52:00,0.7847,0.7848,0.7846,0.7848,1662500008.0
2008-10-22 14:53:00,0.7849,0.7849,0.7845,0.7846,1662500008.0
2008-10-22 14:54:00,0.7848,0.7849,0.7846,0.7849,1662500008.0
2008-10-22 14:55:00,0.7848,0.7849,0.7846,0.7846,1662500008.0
2008-10-22 14:56:00,0.7848,0.7848,0.7842,0.7845,1662500008.0
2008-10-22 14:57:00,0.7844,0.7848,0.7844,0.7844,1662500008.0
2008-10-22 14:58:00,0.7843,0.7845,0.7843,0.7843,1662500008.0
2008-10-22 14:59:00,0.7841,0.7843,0.7838,0.7842,1662500008.0
2008-10-22 15:00:00,0.7843,0.7845,0.7842,0.7844,1662500008.0
2008-10-22 15:01:00,0.7845,0.7845,0.7841,0.7843,1662500008.0
2008-10-22 15:02:00,0.7842,0.7846,0.7841,0.7846,1662500008.0
2008-10-22 15:03:00,0.7845,0.7846,0.7844,0.7844,1662500008.0
2008-10-22 15:04:00,0.7843,0.7849,0.7842,0.7848,1662500008.0
2008-10-22 15:05:00,0.7849,0.785,0.7846,0.7846,1662500008.0
2008-10-22 15:06:00,0.7848,0.7851,0.7846,0.7851,1662500008.0
2008-10-22 15:07:00,0.785,0.7851,0.7848,0.7849,1662500008.0
2008-10-22 15:08:00,0.785,0.785,0.7846,0.785,1662500008.0
2008-10-22 15:09:00,0.7849,0.785,0.7849,0.785,1662500008.0
2008-10-22 15:10:00,0.7849,0.785,0.7846,0.7849,1662500008.0
2008-10-22 15:11:00,0.7848,0.7851,0.7846,0.785,1662500008.0
2008-10-22 15:12:00,0.7849,0.7851,0.7846,0.7846,1662500008.0
2008-10-22 15:13:00,0.7845,0.7845,0.7842,0.7844,1662500008.0
2008-10-22 15:14:00,0.7845,0.7845,0.7842,0.7842,1662500008.0
2008-10-22 15:15:00,0.7841,0.7843,0.7841,0.7842,1662500008.0
2008-10-22 15:16:00,0.7843,0.7843,0.7841,0.7842,1662500008.0
2008-10-22 15:17:00,0.7843,0.7843,0.7838,0.7838,1662500008.0
2008-10-22 15:18:00,0.7836,0.784,0.7836,0.7838,1662500008.0
2008-10-22 15:19:00,0.7839,0.7839,0.7836,0.7836,1662500008.0
2008-10-22 15:20:00,0.7838,0.7838,0.7833,0.7835,1662500008.0
2008-10-22 15:21:00,0.7836,0.7838,0.7835,0.7836,1662500008.0
2008-10-22 15:22:00,0.7835,0.7839,0.7835,0.7839,1662500008.0
2008-10-22 15:23:00,0.7838,0.7843,0.7838,0.7843,1662500008.0
2008-10-22 15:24:00,0.7842,0.7842,0.7838,0.7838,1662500008.0
2008-10-22 15:25:00,0.7839,0.784,0.7838,0.784,1662500008.0
2008-10-22 15:26:00,0.7839,0.784,0.7836,0.7836,1662500008.0
2008-10-22 15:27:00,0.7835,0.7838,0.7835,0.7835,1662500008.0
2008-10-22 15:28:00,0.7836,0.7836,0.7834,0.7835,1662500008.0
2008-10-22 15:29:00,0.7834,0.7839,0.7833,0.7839,1662500008.0
2008-10-22 15:30:00,0.784,0.784,0.7836,0.7839,1662500008.0
2008-10-22 15:31:00,0.784,0.7841,0.7836,0.7838,1662500008.0
2008-10-22 15:32:00,0.7837,0.7841,0.7837,0.7841,1662500008.0
2008-10-22 15:33:00,0.784,0.7842,0.7839,0.7842,1662500008.0
2008-10-22 15:34:00,0.7841,0.7842,0.7838,0.784,1662500008.0
2008-10-22 15:35:00,0.7841,0.7842,0.7836,0.7842,1662500008.0
2008-10-22 15:36:00,0.7843,0.7843,0.784,0.7841,1662500008.0
2008-10-22 15:37:00,0.7842,0.7842,0.784,0.7841,1662500008.0
2008-10-22 15:38:00,0.784,0.7841,0.784,0.784,1662500008.0
2008-10-22 15:39:00,0.7841,0.7841,0.7837,0.7839,1662500008.0
2008-10-22 15:40:00,0.7838,0.7841,0.7837,0.7841,1662500008.0
2008-10-22 15:41:00,0.7842,0.7844,0.7834,0.7834,1662500008.0
2008-10-22 15:42:00,0.7833,0.7836,0.7831,0.7833,1662500008.0
2008-10-22 15:43:00,0.7832,0.7832,0.7828,0.7829,1662500008.0
2008-10-22 15:44:00,0.7828,0.7832,0.7828,0.7832,1662500008.0
2008-10-22 15:45:00,0.7831,0.7834,0.7831,0.7832,1662500008.0
2008-10-22 15:46:00,0.7833,0.7837,0.7833,0.7835,1662500008.0
2008-10-22 15:47:00,0.7836,0.784,0.7835,0.7837,1662500008.0
2008-10-22 15:48:00,0.7838,0.7841,0.7837,0.7841,1662500008.0
2008-10-22 15:49:00,0.784,0.7842,0.7839,0.7842,1662500008.0
2008-10-22 15:50:00,0.7843,0.7846,0.7843,0.7843,1662500008.0
2008-10-22 15:51:00,0.7844,0.7845,0.7842,0.7842,1662500008.0
2008-10-22 15:52:00,0.7843,0.7843,0.7841,0.7841,1662500008.0
2008-10-22 15:53:00,0.7844,0.7846,0.7841,0.7844,1662500008.0
2008-10-22 15:54:00,0.7843,0.7844,0.7837,0.7839,1662500008.0
2008-10-22 15:55:00,0.784,0.7841,0.7836,0.7837,1662500008.0
2008-10-22 15:56:00,0.7838,0.7839,0.7837,0.7838,1662500008.0
2008-10-22 15:57:00,0.7837,0.7841,0.7836,0.7836,1662500008.0
2008-10-22 15:58:00,0.7837,0.7838,0.7835,0.7836,1662500008.0
2008-10-22 15:59:00,0.7835,0.7836,0.7831,0.7836,1662500008.0
2008-10-22 16:00:00,0.7838,0.7842,0.7834,0.7835,1662500008.0
2008-10-22 16:01:00,0.7836,0.7837,0.7835,0.7837,1662500008.0
2008-10-22 16:02:00,0.7835,0.7836,0.7824,0.7825,1662500008.0
2008-10-22 16:03:00,0.7824,0.7826,0.7818,0.7825,1662500008.0
2008-10-22 16:04:00,0.7824,0.7825,0.782,0.7822,1662500008.0
2008-10-22 16:05:00,0.7823,0.7829,0.7821,0.7825,1662500008.0
2008-10-22 16:06:00,0.7826,0.7826,0.7824,0.7824,1662500008.0
2008-10-22 16:07:00,0.7825,0.7826,0.7823,0.7823,1662500008.0
2008-10-22 16:08:00,0.7824,0.7826,0.7818,0.7826,1662500008.0
2008-10-22 16:09:00,0.7825,0.7826,0.7822,0.7822,1662500008.0
2008-10-22 16:10:00,0.7823,0.7825,0.7821,0.7825,1662500008.0
2008-10-22 16:11:00,0.7826,0.7826,0.7819,0.782,1662500008.0
2008-10-22 16:12:00,0.7821,0.7826,0.782,0.7825,1662500008.0
2008-10-22 16:13:00,0.7826,0.783,0.7825,0.7829,1662500008.0
2008-10-22 16:14:00,0.783,0.7831,0.7826,0.783,1662500008.0
2008-10-22 16:15:00,0.7829,0.783,0.7829,0.783,1662500008.0
2008-10-22 16:16:00,0.7829,0.7836,0.7829,0.7833,1662500008.0
2008-10-22 16:17:00,0.7834,0.7834,0.7826,0.7831,1662500008.0
2008-10-22 16:18:00,0.783,0.7836,0.783,0.7834,1662500008.0
2008-10-22 16:19:00,0.7835,0.7835,0.7834,0.7834,1662500008.0
2008-10-22 16:20:00,0.7835,0.7839,0.7833,0.7838,1662500008.0
2008-10-22 16:21:00,0.7836,0.7839,0.7836,0.7836,1662500008.0
2008-10-22 16:22:00,0.7835,0.7836,0.7833,0.7834,1662500008.0
2008-10-22 16:23:00,0.7835,0.784,0.7835,0.784,1662500008.0
2008-10-22 16:24:00,0.7841,0.7841,0.7836,0.7836,1662500008.0
2008-10-22 16:25:00,0.7835,0.7842,0.7834,0.7841,1662500008.0
2008-10-22 16:26:00,0.784,0.7846,0.784,0.7844,1662500008.0
2008-10-22 16:27:00,0.7843,0.7844,0.7842,0.7844,1662500008.0
2008-10-22 16:28:00,0.7845,0.7846,0.7842,0.7842,1662500008.0
2008-10-22 16:29:00,0.7843,0.7844,0.7841,0.7842,1662500008.0
2008-10-22 16:30:00,0.7843,0.7843,0.7841,0.7843,1662500008.0
2008-10-22 16:31:00,0.7842,0.7849,0.7842,0.7849,1662500008.0
2008-10-22 16:32:00,0.7848,0.7854,0.7848,0.7854,1662500008.0
2008-10-22 16:33:00,0.7855,0.7861,0.7855,0.7859,1662500008.0
2008-10-22 16:34:00,0.7858,0.786,0.7856,0.7856,1662500008.0
2008-10-22 16:35:00,0.7858,0.7858,0.7853,0.7856,1662500008.0
2008-10-22 16:36:00,0.7858,0.7859,0.7856,0.7856,1662500008.0
2008-10-22 16:37:00,0.7859,0.7859,0.7855,0.7856,1662500008.0
2008-10-22 16:38:00,0.7858,0.786,0.7856,0.786,1662500008.0
2008-10-22 16:39:00,0.7861,0.7862,0.7859,0.7861,1662500008.0
2008-10-22 16:40:00,0.786,0.7863,0.7852,0.7852,1662500008.0
2008-10-22 16:41:00,0.7853,0.7859,0.7853,0.7856,1662500008.0
2008-10-22 16:42:00,0.7855,0.7863,0.7854,0.7863,1662500008.0
2008-10-22 16:43:00,0.7864,0.7866,0.7864,0.7865,1662500008.0
2008-10-22 16:44:00,0.7866,0.7872,0.7865,0.7868,1662500008.0
2008-10-22 16:45:00,0.7869,0.7876,0.7868,0.7876,1662500008.0
2008-10-22 16:46:00,0.7875,0.788,0.7874,0.7878,1662500008.0
2008-10-22 16:47:00,0.7879,0.7883,0.7876,0.7883,1662500008.0
2008-10-22 16:48:00,0.7884,0.7885,0.7881,0.7881,1662500008.0
2008-10-22 16:49:00,0.7883,0.7888,0.7882,0.7888,1662500008.0
2008-10-22 16:50:00,0.7886,0.789,0.7886,0.7889,1662500008.0
2008-10-22 16:51:00,0.7888,0.7888,0.7886,0.7888,1662500008.0
2008-10-22 16:52:00,0.7886,0.7889,0.7886,0.7889,1662500008.0
2008-10-22 16:53:00,0.789,0.7896,0.789,0.7895,1662500008.0
2008-10-22 16:54:00,0.7896,0.7896,0.7892,0.7893,1662500008.0
2008-10-22 16:55:00,0.7892,0.7892,0.7889,0.7891,1662500008.0
2008-10-22 16:56:00,0.7892,0.7892,0.789,0.7891,1662500008.0
2008-10-22 16:57:00,0.7892,0.7893,0.789,0.789,1662500008.0
2008-10-22 16:58:00,0.7891,0.7894,0.789,0.7894,1662500008.0
2008-10-22 16:59:00,0.7895,0.7899,0.7894,0.7898,1662500008.0
2008-10-22 17:00:00,0.7899,0.7903,0.7896,0.7899,1662500008.0
2008-10-22 17:01:00,0.79,0.79,0.7896,0.7896,1662500008.0
2008-10-22 17:02:00,0.7898,0.7899,0.7898,0.7899,1662500008.0
2008-10-22 17:03:00,0.79,0.79,0.7896,0.7898,1662500008.0
2008-10-22 17:04:00,0.7899,0.7899,0.7896,0.7898,1662500008.0
2008-10-22 17:05:00,0.7896,0.7896,0.7894,0.7894,1662500008.0
2008-10-22 17:06:00,0.7893,0.7894,0.7891,0.7891,1662500008.0
2008-10-22 17:07:00,0.7892,0.7892,0.789,0.7892,1662500008.0
2008-10-22 17:08:00,0.7893,0.7895,0.7892,0.7894,1662500008.0
2008-10-22 17:09:00,0.7895,0.7896,0.7892,0.7892,1662500008.0
2008-10-22 17:10:00,0.7891,0.7893,0.7891,0.7892,1662500008.0
2008-10-22 17:11:00,0.7893,0.7896,0.7892,0.7895,1662500008.0
2008-10-22 17:12:00,0.7896,0.79,0.7896,0.7898,1662500008.0
2008-10-22 17:13:00,0.7899,0.79,0.7894,0.7896,1662500008.0
2008-10-22 17:14:00,0.7895,0.7896,0.7894,0.7895,1662500008.0
2008-10-22 17:15:00,0.7896,0.7898,0.7895,0.7898,1662500008.0
2008-10-22 17:16:00,0.7896,0.7899,0.7896,0.7898,1662500008.0
2008-10-22 17:17:00,0.7899,0.7903,0.7898,0.79,1662500008.0
2008-10-22 17:18:00,0.7901,0.7901,0.7899,0.79,1662500008.0
2008-10-22 17:19:00,0.7901,0.7901,0.7895,0.7895,1662500008.0
2008-10-22 17:20:00,0.7896,0.79,0.7896,0.79,1662500008.0
2008-10-22 17:21:00,0.7899,0.7901,0.7898,0.79,1662500008.0
2008-10-22 17:22:00,0.7899,0.7901,0.7896,0.7898,1662500008.0
2008-10-22 17:23:00,0.7897,0.79,0.7896,0.7898,1662500008.0
2008-10-22 17:24:00,0.7899,0.7904,0.7899,0.7903,1662500008.0
2008-10-22 17:25:00,0.7904,0.7905,0.7901,0.7905,1662500008.0
2008-10-22 17:26:00,0.7906,0.7915,0.7905,0.7915,1662500008.0
2008-10-22 17:27:00,0.7916,0.7916,0.7913,0.7914,1662500008.0
2008-10-22 17:28:00,0.7913,0.7923,0.7912,0.7923,1662500008.0
2008-10-22 17:29:00,0.7924,0.7928,0.7923,0.7925,1662500008.0
2008-10-22 17:30:00,0.7924,0.7926,0.7922,0.7922,1662500008.0
2008-10-22 17:31:00,0.7921,0.7922,0.7916,0.7918,1662500008.0
2008-10-22 17:32:00,0.7916,0.7919,0.7914,0.7915,1662500008.0
2008-10-22 17:33:00,0.7916,0.7916,0.7914,0.7915,1662500008.0
2008-10-22 17:34:00,0.7916,0.7919,0.7915,0.7916,1662500008.0
2008-10-22 17:35:00,0.7918,0.7936,0.7916,0.7931,1662500008.0
2008-10-22 17:36:00,0.793,0.7936,0.7927,0.7933,1662500008.0
2008-10-22 17:37:00,0.7932,0.7951,0.7932,0.7947,1662500008.0
2008-10-22 17:38:00,0.7946,0.7947,0.7943,0.7943,1662500008.0
2008-10-22 17:39:00,0.7942,0.7943,0.7937,0.7937,1662500008.0
2008-10-22 17:40:00,0.7936,0.7937,0.7935,0.7935,1662500008.0
2008-10-22 17:41:00,0.7934,0.7937,0.7934,0.7937,1662500008.0
2008-10-22 17:42:00,0.7939,0.7939,0.7934,0.7939,1662500008.0
2008-10-22 17:43:00,0.7937,0.7944,0.7937,0.7943,1662500008.0
2008-10-22 17:44:00,0.7942,0.795,0.7942,0.7949,1662500008.0
2008-10-22 17:45:00,0.7947,0.7952,0.7947,0.7951,1662500008.0
2008-10-22 17:46:00,0.795,0.7956,0.795,0.7953,1662500008.0
2008-10-22 17:47:00,0.7952,0.7952,0.7946,0.7947,1662500008.0
2008-10-22 17:48:00,0.7946,0.7947,0.7945,0.7946,1662500008.0
2008-10-22 17:49:00,0.7945,0.7945,0.7937,0.7937,1662500008.0
2008-10-22 17:50:00,0.7939,0.7943,0.7937,0.7942,1662500008.0
2008-10-22 17:51:00,0.7941,0.7942,0.7941,0.7942,1662500008.0
2008-10-22 17:52:00,0.7941,0.7942,0.7939,0.794,1662500008.0
2008-10-22 17:53:00,0.7939,0.794,0.7937,0.7937,1662500008.0
2008-10-22 17:54:00,0.7939,0.7942,0.7937,0.7939,1662500008.0
2008-10-22 17:55:00,0.7937,0.7942,0.7936,0.7941,1662500008.0
2008-10-22 17:56:00,0.794,0.7942,0.794,0.7941,1662500008.0
2008-10-22 17:57:00,0.7943,0.7944,0.7942,0.7942,1662500008.0
2008-10-22 17:58:00,0.7941,0.7942,0.7937,0.794,1662500008.0
2008-10-22 17:59:00,0.7939,0.7941,0.7936,0.7937,1662500008.0
2008-10-22 18:00:00,0.7936,0.7937,0.7936,0.7937,1662500008.0
2008-10-22 18:01:00,0.7938,0.7938,0.7935,0.7936,1662500008.0
2008-10-22 18:02:00,0.7937,0.794,0.7937,0.7937,1662500008.0
2008-10-22 18:03:00,0.7938,0.7939,0.7933,0.7934,1662500008.0
2008-10-22 18:04:00,0.7935,0.7935,0.7934,0.7934,1662500008.0
2008-10-22 18:05:00,0.7935,0.794,0.7935,0.7938,1662500008.0
2008-10-22 18:06:00,0.7939,0.794,0.7936,0.7937,1662500008.0
2008-10-22 18:07:00,0.7936,0.7937,0.7935,0.7937,1662500008.0
2008-10-22 18:08:00,0.7936,0.7937,0.7934,0.7934,1662500008.0
2008-10-22 18:09:00,0.7933,0.7934,0.7931,0.7933,1662500008.0
2008-10-22 18:10:00,0.7932,0.7936,0.7931,0.7935,1662500008.0
2008-10-22 18:11:00,0.7934,0.7934,0.7932,0.7933,1662500008.0
2008-10-22 18:12:00,0.7934,0.7937,0.7934,0.7936,1662500008.0
2008-10-22 18:13:00,0.7937,0.7937,0.7935,0.7935,1662500008.0
2008-10-22 18:14:00,0.7936,0.7937,0.7934,0.7937,1662500008.0
2008-10-22 18:15:00,0.7939,0.7944,0.7937,0.7942,1662500008.0
2008-10-22 18:16:00,0.7941,0.7943,0.794,0.7942,1662500008.0
2008-10-22 18:17:00,0.7943,0.7953,0.7942,0.7946,1662500008.0
2008-10-22 18:18:00,0.7945,0.7947,0.7939,0.7941,1662500008.0
2008-10-22 18:19:00,0.7942,0.7943,0.794,0.7942,1662500008.0
2008-10-22 18:20:00,0.7941,0.7942,0.7941,0.7941,1662500008.0
2008-10-22 18:21:00,0.7943,0.7954,0.7942,0.7951,1662500008.0
2008-10-22 18:22:00,0.7952,0.7952,0.7947,0.795,1662500008.0
2008-10-22 18:23:00,0.7947,0.7947,0.7943,0.7945,1662500008.0
2008-10-22 18:24:00,0.7946,0.7947,0.7943,0.7945,1662500008.0
2008-10-22 18:25:00,0.7946,0.7947,0.7943,0.7944,1662500008.0
2008-10-22 18:26:00,0.7943,0.7944,0.7936,0.7936,1662500008.0
2008-10-22 18:27:00,0.7937,0.7939,0.7935,0.7935,1662500008.0
2008-10-22 18:28:00,0.7934,0.7934,0.7931,0.7933,1662500008.0
2008-10-22 18:29:00,0.7932,0.7932,0.7931,0.7932,1662500008.0
2008-10-22 18:30:00,0.7931,0.7931,0.7923,0.7923,1662500008.0
2008-10-22 18:31:00,0.7924,0.7924,0.7921,0.7921,1662500008.0
2008-10-22 18:32:00,0.792,0.7921,0.7918,0.7919,1662500008.0
2008-10-22 18:33:00,0.7918,0.7919,0.7915,0.7915,1662500008.0
2008-10-22 18:34:00,0.7916,0.7916,0.7913,0.7914,1662500008.0
2008-10-22 18:35:00,0.7913,0.7917,0.7913,0.7916,1662500008.0
2008-10-22 18:36:00,0.7917,0.7923,0.7917,0.7923,1662500008.0
2008-10-22 18:37:00,0.7924,0.7924,0.7922,0.7923,1662500008.0
2008-10-22 18:38:00,0.7924,0.7924,0.7922,0.7924,1662500008.0
2008-10-22 18:39:00,0.7925,0.7926,0.7923,0.7923,1662500008.0
2008-10-22 18:41:00,0.7922,0.7923,0.7922,0.7923,1662500008.0
2008-10-22 18:42:00,0.7922,0.7922,0.7917,0.7917,1662500008.0
2008-10-22 18:43:00,0.7918,0.7923,0.7918,0.7923,1662500008.0
2008-10-22 18:44:00,0.7922,0.7924,0.7921,0.7924,1662500008.0
2008-10-22 18:45:00,0.7923,0.7925,0.7923,0.7924,1662500008.0
2008-10-22 18:46:00,0.7923,0.7926,0.7923,0.7923,1662500008.0
2008-10-22 18:47:00,0.7922,0.7922,0.7919,0.792,1662500008.0
2008-10-22 18:48:00,0.7921,0.7922,0.7918,0.7922,1662500008.0
2008-10-22 18:49:00,0.7921,0.7922,0.7919,0.7919,1662500008.0
2008-10-22 18:50:00,0.7918,0.7926,0.7918,0.7926,1662500008.0
2008-10-22 18:51:00,0.7927,0.7928,0.7922,0.7922,1662500008.0
2008-10-22 18:52:00,0.7921,0.7925,0.7918,0.7925,1662500008.0
2008-10-22 18:53:00,0.7926,0.7927,0.7923,0.7923,1662500008.0
2008-10-22 18:54:00,0.7924,0.7924,0.7922,0.7923,1662500008.0
2008-10-22 18:55:00,0.7922,0.7923,0.7917,0.7918,1662500008.0
2008-10-22 18:56:00,0.7919,0.7919,0.791,0.7911,1662500008.0
2008-10-22 18:57:00,0.791,0.791,0.7896,0.7898,1662500008.0
2008-10-22 18:58:00,0.7899,0.7899,0.7891,0.7896,1662500008.0
2008-10-22 18:59:00,0.7897,0.7901,0.7894,0.7897,1662500008.0
2008-10-22 19:00:00,0.7898,0.7906,0.7898,0.7905,1662500008.0
2008-10-22 19:01:00,0.7906,0.7906,0.7902,0.7904,1662500008.0
2008-10-22 19:02:00,0.7905,0.7906,0.7905,0.7905,1662500008.0
2008-10-22 19:03:00,0.7906,0.7909,0.7906,0.7907,1662500008.0
2008-10-22 19:04:00,0.7906,0.7907,0.7906,0.7906,1662500008.0
2008-10-22 19:05:00,0.7907,0.7907,0.79,0.7902,1662500008.0
2008-10-22 19:06:00,0.7901,0.7907,0.7901,0.7904,1662500008.0
2008-10-22 19:07:00,0.7902,0.7903,0.7898,0.7898,1662500008.0
2008-10-22 19:08:00,0.7897,0.7897,0.7895,0.7896,1662500008.0
2008-10-22 19:09:00,0.7895,0.7897,0.7894,0.7894,1662500008.0
2008-10-22 19:10:00,0.7895,0.7895,0.789,0.7891,1662500008.0
2008-10-22 19:11:00,0.789,0.7893,0.7887,0.7893,1662500008.0
2008-10-22 19:12:00,0.7894,0.7895,0.7893,0.7893,1662500008.0
2008-10-22 19:13:00,0.7894,0.7894,0.7891,0.7891,1662500008.0
2008-10-22 19:14:00,0.789,0.7898,0.7888,0.7898,1662500008.0
2008-10-22 19:15:00,0.7897,0.7897,0.7894,0.7896,1662500008.0
2008-10-22 19:16:00,0.7897,0.7902,0.7897,0.79,1662500008.0
2008-10-22 19:17:00,0.7901,0.7904,0.7901,0.7903,1662500008.0
2008-10-22 19:18:00,0.7902,0.7904,0.7902,0.7903,1662500008.0
2008-10-22 19:19:00,0.7904,0.7905,0.7904,0.7904,1662500008.0
2008-10-22 19:20:00,0.7903,0.7906,0.7903,0.7904,1662500008.0
2008-10-22 19:21:00,0.7903,0.7905,0.7901,0.7903,1662500008.0
2008-10-22 19:22:00,0.7904,0.7905,0.7903,0.7904,1662500008.0
2008-10-22 19:23:00,0.7903,0.7904,0.79,0.7901,1662500008.0
2008-10-22 19:24:00,0.79,0.7903,0.79,0.7902,1662500008.0
2008-10-22 19:25:00,0.7901,0.7904,0.7901,0.7903,1662500008.0
2008-10-22 19:26:00,0.7904,0.791,0.7904,0.7908,1662500008.0
2008-10-22 19:27:00,0.7909,0.7909,0.7907,0.7908,1662500008.0
2008-10-22 19:28:00,0.7907,0.7918,0.7907,0.7917,1662500008.0
2008-10-22 19:29:00,0.7916,0.7916,0.7912,0.7914,1662500008.0
2008-10-22 19:30:00,0.7913,0.7914,0.7906,0.7906,1662500008.0
2008-10-22 19:31:00,0.7907,0.7908,0.7906,0.7906,1662500008.0
2008-10-22 19:32:00,0.7907,0.7909,0.7906,0.7907,1662500008.0
2008-10-22 19:33:00,0.7908,0.7909,0.7907,0.7909,1662500008.0
2008-10-22 19:34:00,0.791,0.7912,0.7909,0.7909,1662500008.0
2008-10-22 19:35:00,0.791,0.7912,0.7908,0.7909,1662500008.0
2008-10-22 19:36:00,0.791,0.7912,0.7908,0.7909,1662500008.0
2008-10-22 19:37:00,0.791,0.791,0.7907,0.7908,1662500008.0
2008-10-22 19:38:00,0.7907,0.7907,0.7905,0.7907,1662500008.0
2008-10-22 19:39:00,0.7906,0.7907,0.7906,0.7907,1662500008.0
2008-10-22 19:40:00,0.7906,0.7906,0.7904,0.7904,1662500008.0
2008-10-22 19:41:00,0.7905,0.7905,0.7902,0.7903,1662500008.0
2008-10-22 19:42:00,0.7904,0.7907,0.7902,0.7906,1662500008.0
2008-10-22 19:43:00,0.7907,0.7913,0.7907,0.7911,1662500008.0
2008-10-22 19:44:00,0.791,0.7911,0.7906,0.7907,1662500008.0
2008-10-22 19:45:00,0.7906,0.7909,0.7906,0.7908,1662500008.0
2008-10-22 19:46:00,0.7909,0.7909,0.7907,0.7907,1662500008.0
2008-10-22 19:47:00,0.7908,0.7908,0.7904,0.7906,1662500008.0
2008-10-22 19:48:00,0.7905,0.7906,0.7904,0.7904,1662500008.0
2008-10-22 19:49:00,0.7905,0.7906,0.7904,0.7905,1662500008.0
2008-10-22 19:50:00,0.7906,0.7906,0.7903,0.7904,1662500008.0
2008-10-22 19:51:00,0.7905,0.7905,0.7903,0.7905,1662500008.0
2008-10-22 19:52:00,0.7904,0.7906,0.7903,0.7905,1662500008.0
2008-10-22 19:53:00,0.7906,0.7906,0.7903,0.7903,1662500008.0
2008-10-22 19:54:00,0.7904,0.7907,0.7904,0.7907,1662500008.0
2008-10-22 19:55:00,0.7906,0.7908,0.7906,0.7908,1662500008.0
2008-10-22 19:56:00,0.7909,0.791,0.7906,0.7906,1662500008.0
2008-10-22 19:57:00,0.7907,0.7909,0.7907,0.7909,1662500008.0
2008-10-22 19:58:00,0.7908,0.7909,0.7908,0.7908,1662500008.0
2008-10-22 19:59:00,0.7909,0.7909,0.7908,0.7908,1662500008.0
2008-10-22 20:00:00,0.7909,0.7909,0.7907,0.7908,1662500008.0
2008-10-22 20:01:00,0.7909,0.7909,0.7906,0.7906,1662500008.0
2008-10-22 20:02:00,0.7905,0.7906,0.79,0.79,1662500008.0
2008-10-22 20:03:00,0.7899,0.7899,0.7896,0.7898,1662500008.0
2008-10-22 20:04:00,0.7897,0.79,0.7897,0.79,1662500008.0
2008-10-22 20:05:00,0.7899,0.7901,0.7898,0.7899,1662500008.0
2008-10-22 20:06:00,0.7898,0.7902,0.7898,0.7902,1662500008.0
2008-10-22 20:07:00,0.7901,0.7906,0.7901,0.7901,1662500008.0
2008-10-22 20:08:00,0.79,0.79,0.7898,0.7898,1662500008.0
2008-10-22 20:09:00,0.7899,0.7899,0.7895,0.7897,1662500008.0
2008-10-22 20:10:00,0.7898,0.7899,0.7897,0.7898,1662500008.0
2008-10-22 20:11:00,0.7899,0.7901,0.7899,0.7901,1662500008.0
2008-10-22 20:12:00,0.79,0.7902,0.79,0.7902,1662500008.0
2008-10-22 20:13:00,0.7903,0.7903,0.7901,0.7901,1662500008.0
2008-10-22 20:14:00,0.7902,0.7905,0.7902,0.7905,1662500008.0
2008-10-22 20:15:00,0.7904,0.7905,0.7903,0.7905,1662500008.0
2008-10-22 20:16:00,0.7904,0.7905,0.7903,0.7905,1662500008.0
2008-10-22 20:17:00,0.7904,0.7904,0.7903,0.7903,1662500008.0
2008-10-22 20:18:00,0.7904,0.7905,0.7897,0.7897,1662500008.0
2008-10-22 20:19:00,0.7896,0.7896,0.7891,0.7893,1662500008.0
2008-10-22 20:20:00,0.7892,0.7892,0.7886,0.7888,1662500008.0
2008-10-22 20:21:00,0.7889,0.7893,0.7884,0.7884,1662500008.0
2008-10-22 20:22:00,0.7883,0.7884,0.7883,0.7883,1662500008.0
2008-10-22 20:23:00,0.7884,0.7885,0.7884,0.7885,1662500008.0
2008-10-22 20:24:00,0.7886,0.7887,0.7885,0.7887,1662500008.0
2008-10-22 20:25:00,0.7886,0.7887,0.7883,0.7883,1662500008.0
2008-10-22 20:26:00,0.7884,0.7884,0.7883,0.7884,1662500008.0
2008-10-22 20:27:00,0.7885,0.7885,0.7881,0.7881,1662500008.0
2008-10-22 20:28:00,0.7882,0.7882,0.788,0.7881,1662500008.0
2008-10-22 20:29:00,0.788,0.7883,0.788,0.7883,1662500008.0
2008-10-22 20:30:00,0.7882,0.7886,0.7882,0.7885,1662500008.0
2008-10-22 20:31:00,0.7886,0.7887,0.7884,0.7886,1662500008.0
2008-10-22 20:32:00,0.7885,0.7885,0.7882,0.7882,1662500008.0
2008-10-22 20:33:00,0.7883,0.7883,0.7879,0.7879,1662500008.0
2008-10-22 20:34:00,0.7878,0.7879,0.7877,0.7879,1662500008.0
2008-10-22 20:35:00,0.7878,0.7879,0.7878,0.7879,1662500008.0
2008-10-22 20:36:00,0.7878,0.7879,0.7878,0.7879,1662500008.0
2008-10-22 20:37:00,0.788,0.7882,0.7879,0.7882,1662500008.0
2008-10-22 20:38:00,0.7881,0.7884,0.7881,0.7884,1662500008.0
2008-10-22 20:39:00,0.7883,0.7888,0.7883,0.7883,1662500008.0
2008-10-22 20:40:00,0.7882,0.7884,0.7881,0.7882,1662500008.0
2008-10-22 20:41:00,0.7881,0.7883,0.788,0.7882,1662500008.0
2008-10-22 20:42:00,0.7881,0.7882,0.7879,0.7879,1662500008.0
2008-10-22 20:43:00,0.788,0.788,0.7879,0.788,1662500008.0
2008-10-22 20:44:00,0.7879,0.788,0.7879,0.7879,1662500008.0
2008-10-22 20:45:00,0.788,0.7884,0.788,0.7882,1662500008.0
2008-10-22 20:46:00,0.7883,0.7884,0.788,0.7881,1662500008.0
2008-10-22 20:47:00,0.788,0.7885,0.788,0.7884,1662500008.0
2008-10-22 20:48:00,0.7883,0.7885,0.7883,0.7885,1662500008.0
2008-10-22 20:49:00,0.7884,0.7885,0.7882,0.7882,1662500008.0
2008-10-22 20:50:00,0.7883,0.7884,0.7879,0.7879,1662500008.0
2008-10-22 20:51:00,0.7878,0.7879,0.7873,0.7875,1662500008.0
2008-10-22 20:52:00,0.7876,0.7878,0.7875,0.7875,1662500008.0
2008-10-22 20:53:00,0.7876,0.7876,0.7875,0.7875,1662500008.0
2008-10-22 20:54:00,0.7876,0.7876,0.7875,0.7876,1662500008.0
2008-10-22 20:55:00,0.7875,0.7876,0.7875,0.7876,1662500008.0
2008-10-22 20:56:00,0.7877,0.7877,0.7874,0.7874,1662500008.0
2008-10-22 20:57:00,0.7873,0.7874,0.7873,0.7874,1662500008.0
2008-10-22 20:58:00,0.7875,0.7877,0.7875,0.7875,1662500008.0
2008-10-22 20:59:00,0.7876,0.7876,0.7875,0.7875,1662500008.0
2008-10-22 21:00:00,0.7874,0.7874,0.7873,0.7873,1662500008.0
2008-10-22 21:01:00,0.7872,0.7874,0.7872,0.7872,1662500008.0
2008-10-22 21:02:00,0.7873,0.7874,0.7869,0.787,1662500008.0
2008-10-22 21:03:00,0.787,0.787,0.7869,0.7869,1662500008.0
2008-10-22 21:04:00,0.7869,0.7869,0.7868,0.7868,1454700014.0
2008-10-22 21:05:00,0.7867,0.7868,0.7865,0.7867,1454700014.0
2008-10-22 21:06:00,0.7868,0.7872,0.7868,0.7872,1454700014.0
2008-10-22 21:07:00,0.78725,0.78725,0.7872,0.78725,1454700014.0
2008-10-22 21:08:00,0.7872,0.7873,0.7871,0.7871,1851799979.0
2008-10-22 21:09:00,0.7872,0.7872,0.7871,0.7872,1851799979.0
2008-10-22 21:10:00,0.7872,0.7873,0.78715,0.78725,1851799979.0
2008-10-22 21:11:00,0.78725,0.78735,0.78715,0.78735,1624599978.0
2008-10-22 21:12:00,0.7875,0.7876,0.7875,0.7876,633000000.0
2008-10-22 21:13:00,0.7877,0.7878,0.7877,0.7878,633000000.0
2008-10-22 21:14:00,0.7877,0.7878,0.7877,0.7878,633000000.0
2008-10-22 21:15:00,0.7877,0.7878,0.7876,0.7876,633000000.0
2008-10-22 21:16:00,0.7877,0.7877,0.7876,0.7876,633000000.0
2008-10-22 21:17:00,0.7877,0.7877,0.7874,0.7875,633000000.0
2008-10-22 21:18:00,0.7876,0.7876,0.7876,0.7876,633000000.0
2008-10-22 21:19:00,0.7876,0.7876,0.7874,0.7875,1651216001.0
2008-10-22 21:20:00,0.7876,0.7878,0.7876,0.7877,1651216001.0
2008-10-22 21:21:00,0.7878,0.7879,0.7877,0.7878,1651216001.0
2008-10-22 21:22:00,0.7879,0.7885,0.7876,0.7885,1651216001.0
2008-10-22 21:23:00,0.7884,0.789,0.7884,0.7889,1651216001.0
2008-10-22 21:24:00,0.7888,0.7891,0.7888,0.789,1651216001.0
2008-10-22 21:25:00,0.7891,0.7894,0.7887,0.7888,1651216001.0
2008-10-22 21:26:00,0.7889,0.7893,0.7888,0.7892,1651216001.0
2008-10-22 21:27:00,0.7893,0.7893,0.7891,0.7892,1651216001.0
2008-10-22 21:28:00,0.7891,0.7891,0.789,0.789,1651216001.0
2008-10-22 21:29:00,0.7891,0.79,0.789,0.7899,1651216001.0
2008-10-22 21:30:00,0.79,0.79,0.7897,0.7897,1651216001.0
2008-10-22 21:31:00,0.7896,0.7897,0.7893,0.7896,1651216001.0
2008-10-22 21:32:00,0.7895,0.7898,0.7895,0.7898,1651216001.0
2008-10-22 21:33:00,0.7897,0.7899,0.7895,0.7899,1651216001.0
2008-10-22 21:34:00,0.7898,0.7899,0.7896,0.7897,1651216001.0
2008-10-22 21:35:00,0.7896,0.7897,0.7892,0.7893,1651216001.0
2008-10-22 21:36:00,0.7892,0.7895,0.7891,0.7895,1651216001.0
2008-10-22 21:37:00,0.7894,0.7903,0.7893,0.7903,1651216001.0
2008-10-22 21:38:00,0.7902,0.7908,0.79,0.7908,1651216001.0
2008-10-22 21:39:00,0.7907,0.7907,0.7903,0.7906,1651216001.0
2008-10-22 21:40:00,0.7905,0.7905,0.7895,0.7895,1651216001.0
2008-10-22 21:41:00,0.7896,0.79,0.7893,0.7895,1651216001.0
2008-10-22 21:42:00,0.7896,0.7898,0.7894,0.7897,1651216001.0
2008-10-22 21:43:00,0.7898,0.7898,0.7893,0.7896,1651216001.0
2008-10-22 21:44:00,0.7895,0.7898,0.7894,0.7895,1651216001.0
2008-10-22 21:45:00,0.7894,0.7895,0.7892,0.7895,1651216001.0
2008-10-22 21:46:00,0.7896,0.7904,0.7896,0.7904,1651216001.0
2008-10-22 21:47:00,0.7905,0.7906,0.7899,0.7902,1651216001.0
2008-10-22 21:48:00,0.7901,0.7902,0.7897,0.7901,1651216001.0
2008-10-22 21:49:00,0.79,0.7906,0.7899,0.7904,1651216001.0
2008-10-22 21:50:00,0.7901,0.7903,0.79,0.7901,1651216001.0
2008-10-22 21:51:00,0.79,0.79,0.7896,0.7898,1651216001.0
2008-10-22 21:52:00,0.78975,0.7899,0.78965,0.7899,1651216001.0
2008-10-22 21:53:00,0.7898,0.7899,0.7897,0.7899,1433815995.0
2008-10-22 21:54:00,0.7898,0.7903,0.7897,0.7902,1433815995.0
2008-10-22 21:55:00,0.7901,0.7901,0.7895,0.7896,1433815995.0
2008-10-22 21:56:00,0.7895,0.7896,0.7892,0.7893,1433815995.0
2008-10-22 21:57:00,0.7892,0.7895,0.7891,0.7895,1433815995.0
2008-10-22 21:58:00,0.7896,0.7899,0.7896,0.7898,1433815995.0
2008-10-22 21:59:00,0.7899,0.7901,0.7899,0.79,1433815995.0
2008-10-22 22:00:00,0.7899,0.7901,0.7899,0.79,1433815995.0
2008-10-22 22:01:00,0.7899,0.79,0.7897,0.7899,1433815995.0
2008-10-22 22:02:00,0.7898,0.7898,0.7897,0.7897,1433815995.0
2008-10-22 22:03:00,0.7898,0.7901,0.7897,0.7901,1433815995.0
2008-10-22 22:04:00,0.79,0.7903,0.79,0.7903,1433815995.0
2008-10-22 22:05:00,0.79025,0.7906,0.7902,0.79045,1433815995.0
2008-10-22 22:06:00,0.7904,0.7907,0.7903,0.7907,99300003.0
2008-10-22 22:07:00,0.7906,0.7907,0.7905,0.7906,99300003.0
2008-10-22 22:08:00,0.7905,0.7905,0.7904,0.7904,99300003.0
2008-10-22 22:09:00,0.7905,0.7905,0.7903,0.7903,99300003.0
2008-10-22 22:10:00,0.7902,0.7902,0.7896,0.7896,99300003.0
2008-10-22 22:11:00,0.7895,0.7896,0.7894,0.7895,99300003.0
2008-10-22 22:12:00,0.7894,0.7897,0.7893,0.7893,99300003.0
2008-10-22 22:13:00,0.7892,0.7892,0.7892,0.7892,99300003.0
2008-10-22 22:14:00,0.7891,0.7893,0.7883,0.7883,1887447996.0
2008-10-22 22:15:00,0.7882,0.7884,0.788,0.7881,1887447996.0
2008-10-22 22:16:00,0.788,0.7884,0.7879,0.7882,1887447996.0
2008-10-22 22:17:00,0.7881,0.7884,0.788,0.7882,1887447996.0
2008-10-22 22:18:00,0.7881,0.7889,0.7881,0.7888,1887447996.0
2008-10-22 22:19:00,0.7887,0.7897,0.7885,0.7897,1887447996.0
2008-10-22 22:20:00,0.7897,0.7898,0.7894,0.78945,1887447996.0
2008-10-22 22:21:00,0.7895,0.7895,0.7894,0.7894,1891799988.0
2008-10-22 22:22:00,0.78945,0.78945,0.7894,0.78945,1891799988.0
2008-10-22 22:23:00,0.7895,0.7895,0.7893,0.7894,1500500015.0
2008-10-22 22:24:00,0.7895,0.7895,0.7894,0.7895,1500500015.0
2008-10-22 22:25:00,0.7894,0.7895,0.7893,0.7893,1500500015.0
2008-10-22 22:26:00,0.7892,0.7895,0.7892,0.7894,1500500015.0
2008-10-22 22:27:00,0.7895,0.7895,0.789,0.7891,1500500015.0
2008-10-22 22:28:00,0.789,0.7892,0.789,0.7891,1500500015.0
2008-10-22 22:29:00,0.7892,0.7893,0.789,0.7893,1500500015.0
2008-10-22 22:30:00,0.78935,0.7894,0.7892,0.7894,1500500015.0
2008-10-22 22:31:00,0.7894,0.78945,0.78935,0.78945,1111000005.0
2008-10-22 22:32:00,0.7893,0.7903,0.7893,0.7902,1278463993.0
2008-10-22 22:33:00,0.7901,0.7905,0.7901,0.7903,1278463993.0
2008-10-22 22:34:00,0.79045,0.7906,0.7902,0.7903,1278463993.0
2008-10-22 22:35:00,0.7902,0.7902,0.79,0.7901,1091900002.0
2008-10-22 22:36:00,0.7902,0.7902,0.7901,0.7901,1091900002.0
2008-10-22 22:37:00,0.79015,0.79015,0.79005,0.79005,1091900002.0
2008-10-22 22:38:00,0.7902,0.7902,0.7901,0.7902,1197099984.0
2008-10-22 22:39:00,0.7903,0.7903,0.7901,0.7902,1197099984.0
2008-10-22 22:40:00,0.7901,0.79025,0.79,0.79015,1197099984.0
2008-10-22 22:41:00,0.79015,0.7902,0.79005,0.79005,1239180012.0
2008-10-22 22:42:00,0.7899,0.7903,0.78975,0.7903,1302731992.0
2008-10-22 22:43:00,0.79025,0.79025,0.78985,0.78995,581299993.0
2008-10-22 22:44:00,0.7899,0.7901,0.7899,0.79,633399997.0
2008-10-22 22:45:00,0.79015,0.79035,0.79015,0.79035,633399997.0
2008-10-22 22:46:00,0.7903,0.7904,0.7902,0.7903,273400002.0
2008-10-22 22:47:00,0.7904,0.7909,0.7904,0.7909,273400002.0
2008-10-22 22:48:00,0.7908,0.79085,0.79065,0.79065,273400002.0
2008-10-22 22:49:00,0.79065,0.79075,0.7906,0.7906,1867700011.0
2008-10-22 22:50:00,0.7905,0.7906,0.7904,0.7905,930600006.0
2008-10-22 22:51:00,0.7905,0.7905,0.7904,0.7905,930600006.0
2008-10-22 22:52:00,0.79045,0.7905,0.7904,0.79045,750199996.0
2008-10-22 22:53:00,0.79045,0.79065,0.7904,0.7906,1325000016.0
2008-10-22 22:54:00,0.7906,0.7906,0.7906,0.7906,180299997.0
2008-10-22 22:55:00,0.79055,0.7907,0.79045,0.7907,1727000003.0
2008-10-22 22:56:00,0.7907,0.79095,0.7907,0.79075,1026999995.0
2008-10-22 22:57:00,0.79075,0.79075,0.7905,0.7905,1663800028.0
2008-10-22 22:58:00,0.7905,0.7905,0.7904,0.7904,1365399986.0
2008-10-22 22:59:00,0.7906,0.7906,0.7904,0.7905,818699981.0
2008-10-22 23:00:00,0.79,0.79027,0.78986,0.79001,818699981.0
2008-10-22 23:01:00,0.7899,0.79005,0.78974,0.78991,2091199989.0
2008-10-22 23:02:00,0.79,0.79,0.79,0.79,17300000.0
2008-10-22 23:03:00,0.79,0.79,0.7899,0.7899,86400000.0
2008-10-22 23:04:00,0.78995,0.7901,0.78995,0.79,42800000.0
2008-10-22 23:05:00,0.78995,0.79005,0.78995,0.79005,1349299980.0
2008-10-22 23:06:00,0.79005,0.7901,0.79005,0.7901,1377199982.0
2008-10-22 23:07:00,0.7903,0.7903,0.7901,0.7902,1691900023.0
2008-10-22 23:08:00,0.7902,0.79025,0.79,0.79005,1691900023.0
2008-10-22 23:09:00,0.7902,0.7903,0.7898,0.79,1850499985.0
2008-10-22 23:10:00,0.79015,0.7904,0.78995,0.78995,1850499985.0
2008-10-22 23:11:00,0.7902,0.7904,0.7899,0.79,1887200025.0
2008-10-22 23:12:00,0.7899,0.79,0.7896,0.7898,1887200025.0
2008-10-22 23:13:00,0.7898,0.7898,0.7894,0.7894,1887200025.0
2008-10-22 23:14:00,0.7894,0.7894,0.7894,0.7894,45700001.0
2008-10-22 23:15:00,0.78945,0.78955,0.78945,0.78955,353200006.0
2008-10-22 23:16:00,0.78955,0.78955,0.78955,0.78955,128500004.0
2008-10-22 23:17:00,0.7895,0.7895,0.7895,0.7895,88300003.0
2008-10-22 23:18:00,0.7896,0.78965,0.7895,0.7895,555599999.0
2008-10-22 23:19:00,0.7895,0.7896,0.7895,0.7896,1088831997.0
2008-10-22 23:20:00,0.7895,0.7896,0.7893,0.7895,178299999.0
2008-10-22 23:21:00,0.7893,0.7893,0.7886,0.7886,178299999.0
2008-10-22 23:22:00,0.7887,0.7889,0.7886,0.7889,178299999.0
2008-10-22 23:23:00,0.789,0.7896,0.789,0.7896,178299999.0
2008-10-22 23:24:00,0.7897,0.7903,0.7897,0.7901,178299999.0
2008-10-22 23:25:00,0.79,0.79,0.7893,0.7893,178299999.0
2008-10-22 23:26:00,0.7892,0.7892,0.78905,0.78905,178299999.0
2008-10-22 23:27:00,0.7895,0.7895,0.7889,0.7889,1913899983.0
2008-10-22 23:28:00,0.7887,0.7887,0.7884,0.78855,1913899983.0
2008-10-22 23:29:00,0.7885,0.7887,0.7876,0.7883,255016006.0
2008-10-22 23:30:00,0.7881,0.7884,0.788,0.7882,255016006.0
2008-10-22 23:31:00,0.7881,0.7883,0.7881,0.7883,255016006.0
2008-10-22 23:32:00,0.7881,0.7881,0.7881,0.7881,255016006.0
2008-10-22 23:33:00,0.7882,0.7884,0.788,0.788,1470232005.0
2008-10-22 23:34:00,0.7881,0.7885,0.788,0.7884,1470232005.0
2008-10-22 23:35:00,0.7885,0.7885,0.7882,0.7885,1470232005.0
2008-10-22 23:36:00,0.78845,0.79035,0.78845,0.7903,1470232005.0
2008-10-22 23:37:00,0.7903,0.7903,0.7891,0.7891,430000003.0
2008-10-22 23:38:00,0.7893,0.7893,0.7893,0.7893,170200001.0
2008-10-22 23:39:00,0.7895,0.7897,0.7895,0.7897,211348000.0
2008-10-22 23:40:00,0.78975,0.78975,0.78975,0.78975,55200001.0
2008-10-22 23:41:00,0.78975,0.78975,0.78945,0.78955,147799999.0
2008-10-22 23:42:00,0.7896,0.7897,0.7896,0.7897,128000000.0
2008-10-22 23:43:00,0.7898,0.7899,0.7898,0.7899,57799999.0
2008-10-22 23:44:00,0.78985,0.7901,0.78985,0.7901,161700001.0
2008-10-22 23:45:00,0.79015,0.79015,0.78975,0.78975,195716003.0
2008-10-22 23:46:00,0.7898,0.79005,0.7897,0.79005,1073547998.0
2008-10-22 23:47:00,0.79005,0.79015,0.78985,0.7901,703248000.0
2008-10-22 23:48:00,0.7901,0.7901,0.7901,0.7901,74100001.0
2008-10-22 23:49:00,0.7901,0.7901,0.78985,0.78985,279015995.0
2008-10-22 23:50:00,0.7899,0.79005,0.78975,0.78975,363200001.0
2008-10-22 23:51:00,0.78985,0.78985,0.78985,0.78985,272799999.0
2008-10-22 23:52:00,0.78975,0.78975,0.78945,0.78945,724600008.0
2008-10-22 23:53:00,0.7895,0.7895,0.7895,0.7895,152732002.0
2008-10-22 23:54:00,0.7895,0.7895,0.7895,0.7895,48400002.0
2008-10-22 23:55:00,0.7895,0.7895,0.78945,0.78945,149500000.0
2008-10-22 23:56:00,0.78945,0.78975,0.7894,0.78975,588000000.0
2008-10-22 23:57:00,0.7898,0.7905,0.7898,0.7904,1804416013.0
2008-10-22 23:58:00,0.7903,0.7906,0.79025,0.7906,741199992.0
2008-10-22 23:59:00,0.7907,0.7913,0.7905,0.791,1636499973.0
2008-10-23 00:00:00,0.7909,0.7911,0.7908,0.7908,1636499973.0
2008-10-23 00:01:00,0.7909,0.791,0.7908,0.7908,1636499973.0
2008-10-23 00:02:00,0.7907,0.7915,0.7905,0.7915,1636499973.0
2008-10-23 00:03:00,0.7916,0.7916,0.7909,0.791,1636499973.0
2008-10-23 00:04:00,0.7908,0.7909,0.7908,0.7909,1636499973.0
2008-10-23 00:05:00,0.7912,0.7913,0.7911,0.7913,1790615997.0
2008-10-23 00:06:00,0.7914,0.7915,0.7913,0.7914,1790615997.0
2008-10-23 00:07:00,0.7912,0.7913,0.7912,0.7913,1790615997.0
2008-10-23 00:08:00,0.79115,0.79115,0.79105,0.7911,1790615997.0
2008-10-23 00:09:00,0.7911,0.7911,0.791,0.791,1521299989.0
2008-10-23 00:10:00,0.79095,0.791,0.79085,0.79085,1791700027.0
2008-10-23 00:11:00,0.79095,0.79095,0.79085,0.79085,1066900010.0
2008-10-23 00:12:00,0.7909,0.791,0.7907,0.791,677100003.0
2008-10-23 00:13:00,0.7909,0.7914,0.7909,0.7914,677100003.0
2008-10-23 00:14:00,0.7913,0.7913,0.7907,0.7907,677100003.0
2008-10-23 00:15:00,0.79055,0.7906,0.7905,0.7905,677100003.0
2008-10-23 00:16:00,0.7905,0.7905,0.7902,0.7904,1102300005.0
2008-10-23 00:17:00,0.7904,0.7904,0.79035,0.7904,106199999.0
2008-10-23 00:18:00,0.79035,0.7905,0.79035,0.7904,287600006.0
2008-10-23 00:19:00,0.7907,0.7909,0.7904,0.7909,686831999.0
2008-10-23 00:20:00,0.7907,0.79075,0.7905,0.7907,686831999.0
2008-10-23 00:21:00,0.7907,0.7907,0.79055,0.7906,233732001.0
2008-10-23 00:22:00,0.7906,0.79075,0.79045,0.79065,1089931994.0
2008-10-23 00:23:00,0.7906,0.7908,0.7905,0.79075,1765648017.0
2008-10-23 00:24:00,0.79075,0.79075,0.79075,0.79075,377400015.0
2008-10-23 00:25:00,0.791,0.791,0.7906,0.7906,1056400010.0
2008-10-23 00:26:00,0.79055,0.79055,0.79015,0.79015,1056400010.0
2008-10-23 00:27:00,0.7904,0.7905,0.7904,0.7904,1284116025.0
2008-10-23 00:28:00,0.7903,0.7907,0.7903,0.7905,1284116025.0
2008-10-23 00:29:00,0.7904,0.7906,0.7903,0.7906,1284116025.0
2008-10-23 00:30:00,0.7904,0.79055,0.79035,0.79055,1284116025.0
2008-10-23 00:31:00,0.79055,0.79055,0.7902,0.7904,782100008.0
2008-10-23 00:32:00,0.79035,0.7905,0.7903,0.7904,1379699997.0
2008-10-23 00:33:00,0.7906,0.7907,0.7905,0.7905,1624999993.0
2008-10-23 00:34:00,0.79035,0.7904,0.7902,0.7903,1624999993.0
2008-10-23 00:35:00,0.7905,0.7906,0.7905,0.7905,596931997.0
2008-10-23 00:36:00,0.7904,0.7906,0.7904,0.7906,596931997.0
2008-10-23 00:37:00,0.7905,0.7906,0.7903,0.7903,596931997.0
2008-10-23 00:38:00,0.78985,0.79025,0.78985,0.7902,596931997.0
2008-10-23 00:39:00,0.7902,0.79035,0.78995,0.79035,2086100000.0
2008-10-23 00:40:00,0.79035,0.7904,0.7903,0.7903,775399990.0
2008-10-23 00:41:00,0.7904,0.7906,0.7903,0.7905,1955232003.0
2008-10-23 00:42:00,0.7906,0.7908,0.79055,0.79075,1955232003.0
2008-10-23 00:43:00,0.7908,0.7908,0.7908,0.7908,48299999.0
2008-10-23 00:44:00,0.79075,0.79085,0.79065,0.79085,1282099989.0
2008-10-23 00:45:00,0.7909,0.79095,0.7907,0.7909,683016002.0
2008-10-23 00:46:00,0.79095,0.79105,0.79085,0.79105,946500002.0
2008-10-23 00:47:00,0.79085,0.79085,0.79085,0.79085,410599997.0
2008-10-23 00:48:00,0.7909,0.7909,0.7908,0.7909,1443231988.0
2008-10-23 00:49:00,0.79075,0.79085,0.7907,0.7908,1443231988.0
2008-10-23 00:50:00,0.7908,0.791,0.7908,0.791,456300004.0
2008-10-23 00:51:00,0.791,0.7911,0.7908,0.7909,1845200001.0
2008-10-23 00:52:00,0.7907,0.7909,0.79045,0.7909,1845200001.0
2008-10-23 00:53:00,0.79085,0.791,0.7906,0.7908,2057432029.0
2008-10-23 00:54:00,0.79075,0.79075,0.79075,0.79075,457900009.0
2008-10-23 00:55:00,0.79075,0.79075,0.7907,0.7907,163199997.0
2008-10-23 00:56:00,0.7908,0.79085,0.7908,0.79085,175799995.0
2008-10-23 00:57:00,0.79085,0.79085,0.79085,0.79085,78599998.0
2008-10-23 00:58:00,0.7908,0.7909,0.7908,0.79085,950999985.0
2008-10-23 00:59:00,0.79085,0.79095,0.79075,0.79095,1122599992.0
2008-10-23 01:00:00,0.79095,0.79095,0.7908,0.7908,315800003.0
2008-10-23 01:01:00,0.7908,0.7909,0.7908,0.7909,238500000.0
2008-10-23 01:02:00,0.79095,0.79115,0.79085,0.791,1428548014.0
2008-10-23 01:03:00,0.791,0.7912,0.7902,0.7904,1363700016.0
2008-10-23 01:04:00,0.7903,0.7903,0.7898,0.7898,1363700016.0
2008-10-23 01:05:00,0.7899,0.7903,0.7897,0.7902,1363700016.0
2008-10-23 01:06:00,0.7901,0.7902,0.7899,0.7899,1363700016.0
2008-10-23 01:07:00,0.7897,0.7897,0.7886,0.7888,1363700016.0
2008-10-23 01:08:00,0.7889,0.789,0.7884,0.7884,1363700016.0
2008-10-23 01:09:00,0.7882,0.7885,0.7882,0.7883,1363700016.0
2008-10-23 01:10:00,0.7882,0.7884,0.7882,0.7883,1363700016.0
2008-10-23 01:11:00,0.7884,0.7894,0.7883,0.7891,1363700016.0
2008-10-23 01:12:00,0.7893,0.7893,0.7887,0.7888,1363700016.0
2008-10-23 01:13:00,0.7887,0.7889,0.7887,0.7889,1363700016.0
2008-10-23 01:14:00,0.789,0.7893,0.7889,0.7893,1363700016.0
2008-10-23 01:15:00,0.7892,0.7893,0.7891,0.7891,1363700016.0
2008-10-23 01:16:00,0.789,0.7891,0.789,0.789,1363700016.0
2008-10-23 01:17:00,0.7891,0.7893,0.7891,0.7891,1363700016.0
2008-10-23 01:18:00,0.789,0.789,0.7888,0.7889,1363700016.0
2008-10-23 01:19:00,0.7887,0.7887,0.7885,0.78855,1363700016.0
2008-10-23 01:20:00,0.78855,0.7887,0.7884,0.7887,1535916002.0
2008-10-23 01:21:00,0.7887,0.7887,0.7886,0.78865,925216002.0
2008-10-23 01:22:00,0.7887,0.78885,0.7887,0.78885,635900007.0
2008-10-23 01:23:00,0.789,0.789,0.7887,0.7887,1447015996.0
2008-10-23 01:24:00,0.7886,0.7886,0.7879,0.788,1447015996.0
2008-10-23 01:25:00,0.7879,0.7884,0.7879,0.7883,1447015996.0
2008-10-23 01:26:00,0.7882,0.7883,0.788,0.788,1447015996.0
2008-10-23 01:27:00,0.7881,0.7883,0.788,0.7881,1447015996.0
2008-10-23 01:28:00,0.7882,0.7882,0.7876,0.788,1447015996.0
2008-10-23 01:29:00,0.7881,0.7881,0.7875,0.7876,1447015996.0
2008-10-23 01:30:00,0.7875,0.7878,0.7874,0.7875,1447015996.0
2008-10-23 01:31:00,0.7874,0.7875,0.7873,0.7875,1447015996.0
2008-10-23 01:32:00,0.7876,0.7877,0.7875,0.7875,1447015996.0
2008-10-23 01:33:00,0.7876,0.788,0.7876,0.7878,1447015996.0
2008-10-23 01:34:00,0.7879,0.7882,0.7879,0.7881,1447015996.0
2008-10-23 01:35:00,0.7882,0.7884,0.7879,0.7881,1447015996.0
2008-10-23 01:36:00,0.7882,0.7887,0.7882,0.7883,1447015996.0
2008-10-23 01:37:00,0.7882,0.7883,0.7878,0.7878,1447015996.0
2008-10-23 01:38:00,0.7877,0.7877,0.7875,0.7877,1447015996.0
2008-10-23 01:39:00,0.7878,0.7878,0.7875,0.7876,1447015996.0
2008-10-23 01:40:00,0.7877,0.7877,0.7873,0.7874,1447015996.0
2008-10-23 01:41:00,0.7875,0.7879,0.7872,0.7876,1447015996.0
2008-10-23 01:42:00,0.7877,0.7881,0.7876,0.7881,1447015996.0
2008-10-23 01:43:00,0.788,0.7881,0.7879,0.7879,1447015996.0
2008-10-23 01:44:00,0.7878,0.7882,0.7878,0.7881,1447015996.0
2008-10-23 01:45:00,0.788,0.7881,0.7879,0.788,1447015996.0
2008-10-23 01:46:00,0.7879,0.7881,0.7879,0.7879,1447015996.0
2008-10-23 01:47:00,0.7877,0.78785,0.7876,0.7878,1447015996.0
2008-10-23 01:48:00,0.788,0.7881,0.788,0.7881,1624400002.0
2008-10-23 01:49:00,0.788,0.7883,0.788,0.7883,1624400002.0
2008-10-23 01:50:00,0.7884,0.7885,0.7875,0.7881,1624400002.0
2008-10-23 01:51:00,0.788,0.7883,0.788,0.7882,1624400002.0
2008-10-23 01:52:00,0.7881,0.7882,0.7879,0.7879,1624400002.0
2008-10-23 01:53:00,0.788,0.7882,0.788,0.7881,1624400002.0
2008-10-23 01:54:00,0.7881,0.7881,0.78775,0.7878,1624400002.0
2008-10-23 01:55:00,0.7879,0.7882,0.7879,0.7882,1344699997.0
2008-10-23 01:56:00,0.7881,0.7881,0.788,0.788,1344699997.0
2008-10-23 01:57:00,0.7879,0.788,0.7878,0.7879,1344699997.0
2008-10-23 01:58:00,0.788,0.7883,0.788,0.7882,1344699997.0
2008-10-23 01:59:00,0.788,0.78805,0.78785,0.78785,1344699997.0
2008-10-23 02:00:00,0.7881,0.7881,0.7878,0.7878,1356000005.0
2008-10-23 02:01:00,0.7879,0.7879,0.7877,0.7878,1356000005.0
2008-10-23 02:02:00,0.7879,0.7883,0.7879,0.7882,1356000005.0
2008-10-23 02:03:00,0.7881,0.7883,0.7881,0.7882,1356000005.0
2008-10-23 02:05:00,0.7881,0.78835,0.7881,0.78835,1356000005.0
2008-10-23 02:06:00,0.7885,0.7886,0.7883,0.7884,1909532008.0
2008-10-23 02:07:00,0.7883,0.7885,0.7883,0.7884,1909532008.0
2008-10-23 02:08:00,0.7885,0.7886,0.7882,0.7883,1909532008.0
2008-10-23 02:09:00,0.7882,0.7884,0.788,0.7883,1909532008.0
2008-10-23 02:10:00,0.7882,0.7883,0.7877,0.7883,1909532008.0
2008-10-23 02:11:00,0.78785,0.7883,0.78745,0.7876,1909532008.0
2008-10-23 02:12:00,0.7877,0.7879,0.7873,0.7874,1644899986.0
2008-10-23 02:13:00,0.7873,0.7874,0.7873,0.7874,1644899986.0
2008-10-23 02:14:00,0.78725,0.78735,0.7871,0.78715,1644899986.0
2008-10-23 02:15:00,0.78715,0.78745,0.78715,0.78735,1766947982.0
2008-10-23 02:16:00,0.7876,0.7886,0.7876,0.7878,1784416007.0
2008-10-23 02:17:00,0.7876,0.7884,0.7875,0.7883,1784416007.0
2008-10-23 02:18:00,0.7884,0.7884,0.788,0.7881,1784416007.0
2008-10-23 02:19:00,0.788,0.7881,0.7877,0.788,1784416007.0
2008-10-23 02:20:00,0.7879,0.7883,0.7878,0.7879,1784416007.0
2008-10-23 02:21:00,0.788,0.7887,0.7879,0.7885,1784416007.0
2008-10-23 02:22:00,0.7884,0.7885,0.7881,0.7881,1784416007.0
2008-10-23 02:23:00,0.7882,0.7887,0.788,0.7887,1784416007.0
2008-10-23 02:24:00,0.7888,0.7889,0.7886,0.7888,1784416007.0
2008-10-23 02:25:00,0.7887,0.7887,0.7882,0.7884,1784416007.0
2008-10-23 02:26:00,0.7885,0.7887,0.7884,0.7886,1784416007.0
2008-10-23 02:27:00,0.78845,0.7888,0.78825,0.7888,1784416007.0
2008-10-23 02:28:00,0.78895,0.78895,0.7887,0.7887,2142800009.0
2008-10-23 02:29:00,0.789,0.7891,0.7888,0.7889,1712199994.0
2008-10-23 02:30:00,0.789,0.7893,0.789,0.789,1712199994.0
2008-10-23 02:31:00,0.7889,0.7892,0.7889,0.789,1712199994.0
2008-10-23 02:32:00,0.7889,0.7891,0.7888,0.7889,1712199994.0
2008-10-23 02:33:00,0.7888,0.789,0.7878,0.7886,1712199994.0
2008-10-23 02:34:00,0.7887,0.7895,0.7887,0.7895,1712199994.0
2008-10-23 02:35:00,0.7894,0.7894,0.789,0.7891,1712199994.0
2008-10-23 02:36:00,0.789,0.7891,0.7887,0.7891,1712199994.0
2008-10-23 02:37:00,0.789,0.78915,0.7887,0.7888,1712199994.0
2008-10-23 02:38:00,0.7891,0.7894,0.7888,0.7888,1086499988.0
2008-10-23 02:39:00,0.7889,0.7891,0.7889,0.7891,1086499988.0
2008-10-23 02:40:00,0.789,0.7891,0.7887,0.7888,1086499988.0
2008-10-23 02:41:00,0.7887,0.7892,0.7883,0.7892,1086499988.0
2008-10-23 02:42:00,0.7891,0.7893,0.7889,0.789,1086499988.0
2008-10-23 02:43:00,0.7889,0.7893,0.7887,0.7887,1086499988.0
2008-10-23 02:44:00,0.7888,0.7895,0.7888,0.7894,1086499988.0
2008-10-23 02:45:00,0.7895,0.7896,0.7894,0.7895,1086499988.0
2008-10-23 02:46:00,0.7894,0.7895,0.7894,0.7895,1086499988.0
2008-10-23 02:47:00,0.78935,0.78935,0.78915,0.7892,1086499988.0
2008-10-23 02:48:00,0.7892,0.7892,0.7888,0.7889,2146799991.0
2008-10-23 02:49:00,0.7889,0.7889,0.7889,0.7889,741431998.0
2008-10-23 02:50:00,0.7889,0.7889,0.7882,0.78835,653632000.0
2008-10-23 02:51:00,0.78835,0.789,0.78835,0.78885,1574615997.0
2008-10-23 02:52:00,0.78885,0.7889,0.78855,0.78855,2030200017.0
2008-10-23 02:53:00,0.7889,0.789,0.7886,0.7887,2137147991.0
2008-10-23 02:54:00,0.7888,0.7894,0.7888,0.7893,2137147991.0
2008-10-23 02:55:00,0.7892,0.7894,0.7891,0.7893,2137147991.0
2008-10-23 02:56:00,0.7892,0.7893,0.7889,0.7889,2137147991.0
2008-10-23 02:57:00,0.7887,0.7891,0.7887,0.7891,2137147991.0
2008-10-23 02:58:00,0.7892,0.7893,0.7888,0.7889,2137147991.0
2008-10-23 02:59:00,0.7886,0.7888,0.78825,0.7888,2137147991.0
2008-10-23 03:00:00,0.789,0.789,0.7886,0.7886,507700001.0
2008-10-23 03:01:00,0.7887,0.789,0.7887,0.7889,507700001.0
2008-10-23 03:02:00,0.789,0.789,0.7888,0.7889,507700001.0
2008-10-23 03:03:00,0.7888,0.789,0.7888,0.789,507700001.0
2008-10-23 03:04:00,0.7888,0.78895,0.7888,0.78895,507700001.0
2008-10-23 03:05:00,0.7892,0.7894,0.7892,0.7892,1495999973.0
2008-10-23 03:06:00,0.7893,0.7893,0.789,0.789,1495999973.0
2008-10-23 03:07:00,0.7891,0.7892,0.789,0.7891,1495999973.0
2008-10-23 03:08:00,0.789,0.789,0.7888,0.7888,1495999973.0
2008-10-23 03:09:00,0.7889,0.7891,0.7889,0.789,1495999973.0
2008-10-23 03:10:00,0.7889,0.7889,0.7886,0.7888,1495999973.0
2008-10-23 03:11:00,0.7887,0.7892,0.7886,0.7891,1495999973.0
2008-10-23 03:12:00,0.789,0.7893,0.7889,0.789,1495999973.0
2008-10-23 03:13:00,0.7891,0.7893,0.7888,0.7888,1495999973.0
2008-10-23 03:14:00,0.7887,0.7889,0.7885,0.7888,1495999973.0
2008-10-23 03:15:00,0.7887,0.7891,0.7887,0.7891,1495999973.0
2008-10-23 03:16:00,0.789,0.7896,0.7889,0.7896,1495999973.0
2008-10-23 03:17:00,0.7895,0.7896,0.7886,0.789,1495999973.0
2008-10-23 03:18:00,0.7889,0.7891,0.7887,0.7889,1495999973.0
2008-10-23 03:19:00,0.7888,0.7892,0.7888,0.7892,1495999973.0
2008-10-23 03:20:00,0.7893,0.7893,0.7885,0.7887,1495999973.0
2008-10-23 03:21:00,0.7888,0.789,0.7885,0.7885,1495999973.0
2008-10-23 03:22:00,0.7884,0.7887,0.7884,0.7885,1495999973.0
2008-10-23 03:23:00,0.7886,0.7889,0.7884,0.7885,1495999973.0
2008-10-23 03:24:00,0.7886,0.7888,0.7886,0.7888,1495999973.0
2008-10-23 03:25:00,0.7886,0.7886,0.7883,0.7883,1495999973.0
2008-10-23 03:26:00,0.7882,0.7887,0.7882,0.7887,1495999973.0
2008-10-23 03:27:00,0.7885,0.7887,0.7885,0.78855,1495999973.0
2008-10-23 03:28:00,0.78855,0.78865,0.7885,0.78865,1484200014.0
2008-10-23 03:29:00,0.7889,0.789,0.7887,0.7889,1219699993.0
2008-10-23 03:30:00,0.7888,0.7888,0.7887,0.7887,1219699993.0
2008-10-23 03:31:00,0.7886,0.7887,0.7885,0.7886,1219699993.0
2008-10-23 03:32:00,0.7887,0.7888,0.7884,0.7885,1219699993.0
2008-10-23 03:33:00,0.7884,0.7885,0.7882,0.7885,1219699993.0
2008-10-23 03:34:00,0.7886,0.7886,0.7884,0.7884,1219699993.0
2008-10-23 03:35:00,0.7885,0.7885,0.7884,0.7884,1219699993.0
2008-10-23 03:36:00,0.7885,0.7885,0.7884,0.7884,1219699993.0
2008-10-23 03:37:00,0.7885,0.7885,0.7883,0.7883,1219699993.0
2008-10-23 03:38:00,0.7884,0.7885,0.7883,0.7883,1219699993.0
2008-10-23 03:39:00,0.7882,0.7882,0.7881,0.7882,1219699993.0
2008-10-23 03:40:00,0.78805,0.78815,0.788,0.78815,1219699993.0
2008-10-23 03:41:00,0.7882,0.7883,0.7882,0.7882,1873700001.0
2008-10-23 03:42:00,0.7883,0.7888,0.7882,0.7887,1873700001.0
2008-10-23 03:43:00,0.7886,0.7888,0.7884,0.7886,1873700001.0
2008-10-23 03:44:00,0.7885,0.7885,0.7884,0.7884,1873700001.0
2008-10-23 03:45:00,0.7885,0.7887,0.7883,0.7886,1873700001.0
2008-10-23 03:46:00,0.7885,0.7886,0.7884,0.7886,1873700001.0
2008-10-23 03:47:00,0.7887,0.7888,0.7884,0.7887,1873700001.0
2008-10-23 03:48:00,0.7886,0.7888,0.7883,0.7887,1873700001.0
2008-10-23 03:49:00,0.7886,0.7887,0.7882,0.7882,1873700001.0
2008-10-23 03:50:00,0.7883,0.7883,0.7881,0.7882,1873700001.0
2008-10-23 03:51:00,0.7881,0.7882,0.7879,0.788,1873700001.0
2008-10-23 03:52:00,0.7879,0.7882,0.7879,0.7882,1873700001.0
2008-10-23 03:53:00,0.7881,0.7882,0.7879,0.788,1873700001.0
2008-10-23 03:54:00,0.7879,0.78805,0.7879,0.788,1873700001.0
2008-10-23 03:55:00,0.788,0.7881,0.7879,0.7879,2071400024.0
2008-10-23 03:57:00,0.788,0.788,0.7878,0.788,2071400024.0
2008-10-23 03:58:00,0.7879,0.7881,0.7879,0.7881,2071400024.0
2008-10-23 03:59:00,0.7882,0.7885,0.7881,0.7883,2071400024.0
2008-10-23 04:00:00,0.7884,0.7888,0.7883,0.7888,2071400024.0
2008-10-23 04:01:00,0.7887,0.7887,0.7883,0.7884,2071400024.0
2008-10-23 04:02:00,0.7883,0.7884,0.7881,0.7882,2071400024.0
2008-10-23 04:03:00,0.788,0.788,0.788,0.788,2071400024.0
2008-10-23 04:04:00,0.7882,0.7886,0.7881,0.7886,277400002.0
2008-10-23 04:05:00,0.7887,0.7887,0.7885,0.7886,277400002.0
2008-10-23 04:06:00,0.78855,0.78855,0.7885,0.7885,277400002.0
2008-10-23 04:07:00,0.7886,0.7889,0.7886,0.7888,1257999999.0
2008-10-23 04:08:00,0.7889,0.7889,0.7887,0.7887,1257999999.0
2008-10-23 04:09:00,0.7888,0.7888,0.7887,0.7888,1257999999.0
2008-10-23 04:10:00,0.7887,0.789,0.7887,0.789,1257999999.0
2008-10-23 04:11:00,0.7889,0.7891,0.7889,0.789,1257999999.0
2008-10-23 04:12:00,0.78885,0.78885,0.7888,0.7888,1257999999.0
2008-10-23 04:13:00,0.7888,0.7889,0.7886,0.7888,311900001.0
2008-10-23 04:14:00,0.78865,0.78865,0.7886,0.7886,311900001.0
2008-10-23 04:15:00,0.7887,0.7887,0.7886,0.78865,2106700012.0
2008-10-23 04:16:00,0.7888,0.7891,0.7887,0.7891,1529600008.0
2008-10-23 04:17:00,0.789,0.789,0.7888,0.7888,1529600008.0
2008-10-23 04:18:00,0.7889,0.7891,0.7887,0.789,1529600008.0
2008-10-23 04:19:00,0.7891,0.7896,0.7891,0.7894,1529600008.0
2008-10-23 04:20:00,0.7893,0.78955,0.78925,0.78955,1529600008.0
2008-10-23 04:21:00,0.7896,0.7897,0.78955,0.7896,1700600014.0
2008-10-23 04:22:00,0.7897,0.7897,0.7894,0.7896,1518400019.0
2008-10-23 04:23:00,0.7897,0.7897,0.7893,0.7893,1518400019.0
2008-10-23 04:24:00,0.7892,0.7892,0.7889,0.7892,1518400019.0
2008-10-23 04:25:00,0.789,0.789,0.7888,0.7889,1518400019.0
2008-10-23 04:26:00,0.7889,0.7892,0.7889,0.7892,1635100018.0
2008-10-23 04:27:00,0.7891,0.7892,0.789,0.789,1635100018.0
2008-10-23 04:28:00,0.78885,0.78895,0.7888,0.7889,1635100018.0
2008-10-23 04:29:00,0.7891,0.7891,0.789,0.789,1130400022.0
2008-10-23 04:30:00,0.7888,0.78905,0.7888,0.78905,1130400022.0
2008-10-23 04:31:00,0.78895,0.78895,0.7889,0.7889,698299995.0
2008-10-23 04:32:00,0.7891,0.7891,0.789,0.7891,1343900005.0
2008-10-23 04:33:00,0.7889,0.789,0.78885,0.78885,1343900005.0
2008-10-23 04:34:00,0.7889,0.78895,0.78885,0.78885,1429799994.0
2008-10-23 04:35:00,0.78885,0.78885,0.7888,0.7888,1490499970.0
2008-10-23 04:36:00,0.7887,0.7887,0.78865,0.78865,1391399982.0
2008-10-23 04:37:00,0.78865,0.78875,0.78865,0.78875,1106000016.0
2008-10-23 04:38:00,0.7888,0.789,0.7888,0.789,1373700009.0
2008-10-23 04:39:00,0.7889,0.789,0.7889,0.7889,1373700009.0
2008-10-23 04:40:00,0.789,0.7892,0.789,0.7892,1373700009.0
2008-10-23 04:41:00,0.7891,0.7892,0.789,0.7891,1373700009.0
2008-10-23 04:42:00,0.7889,0.78895,0.78885,0.7889,1373700009.0
2008-10-23 04:43:00,0.78885,0.78905,0.78885,0.78885,1239999986.0
2008-10-23 04:44:00,0.78885,0.78885,0.78865,0.78865,1018199992.0
2008-10-23 04:45:00,0.7889,0.7893,0.7889,0.7891,767099989.0
2008-10-23 04:46:00,0.7892,0.7892,0.7889,0.7891,767099989.0
2008-10-23 04:47:00,0.7892,0.7895,0.7891,0.7893,767099989.0
2008-10-23 04:48:00,0.78915,0.78925,0.7891,0.7891,767099989.0
2008-10-23 04:49:00,0.7893,0.7894,0.789,0.7892,1184000000.0
2008-10-23 04:50:00,0.78915,0.78915,0.7888,0.7888,1184000000.0
2008-10-23 04:51:00,0.7888,0.7891,0.7886,0.7891,1010099985.0
2008-10-23 04:52:00,0.789,0.7892,0.7888,0.7889,1010099985.0
2008-10-23 04:53:00,0.7888,0.789,0.7887,0.7887,1010099985.0
2008-10-23 04:54:00,0.7888,0.7891,0.7887,0.7889,1010099985.0
2008-10-23 04:55:00,0.789,0.789,0.7887,0.7887,1010099985.0
2008-10-23 04:56:00,0.7888,0.7889,0.7887,0.7887,1010099985.0
2008-10-23 04:57:00,0.7886,0.7886,0.7882,0.7883,1010099985.0
2008-10-23 04:58:00,0.7884,0.7885,0.7882,0.7882,1010099985.0
2008-10-23 04:59:00,0.7883,0.7886,0.7882,0.7883,1010099985.0
2008-10-23 05:00:00,0.7882,0.7884,0.7882,0.7884,1010099985.0
2008-10-23 05:01:00,0.7885,0.7888,0.7884,0.7888,1010099985.0
2008-10-23 05:02:00,0.7887,0.7888,0.7883,0.7884,1010099985.0
2008-10-23 05:03:00,0.7885,0.7887,0.7884,0.7887,1010099985.0
2008-10-23 05:04:00,0.7888,0.7888,0.7886,0.7886,1010099985.0
2008-10-23 05:05:00,0.78845,0.7886,0.78835,0.7886,1010099985.0
2008-10-23 05:06:00,0.7888,0.7888,0.7886,0.7886,2045300004.0
2008-10-23 05:07:00,0.7887,0.7891,0.7887,0.789,2045300004.0
2008-10-23 05:08:00,0.7889,0.7891,0.7889,0.7891,2045300004.0
2008-10-23 05:09:00,0.789,0.7891,0.7889,0.7889,2045300004.0
2008-10-23 05:10:00,0.7888,0.789,0.7887,0.7888,2045300004.0
2008-10-23 05:11:00,0.7889,0.789,0.7888,0.7889,2045300004.0
2008-10-23 05:12:00,0.789,0.789,0.7885,0.7888,2045300004.0
2008-10-23 05:13:00,0.7889,0.7889,0.7887,0.7888,2045300004.0
2008-10-23 05:14:00,0.7887,0.7888,0.7886,0.7887,2045300004.0
2008-10-23 05:15:00,0.7886,0.7886,0.7884,0.7885,2045300004.0
2008-10-23 05:16:00,0.7885,0.7886,0.7884,0.7886,378100006.0
2008-10-23 05:17:00,0.7887,0.7888,0.7884,0.7884,378100006.0
2008-10-23 05:18:00,0.78835,0.78845,0.78835,0.78835,378100006.0
2008-10-23 05:19:00,0.7884,0.7887,0.7884,0.7887,1696400005.0
2008-10-23 05:20:00,0.7888,0.7893,0.7888,0.7891,1696400005.0
2008-10-23 05:21:00,0.789,0.789,0.7885,0.78875,1696400005.0
2008-10-23 05:22:00,0.7887,0.78885,0.78865,0.78875,1733600006.0
2008-10-23 05:23:00,0.78885,0.7891,0.78885,0.7891,1335115993.0
2008-10-23 05:24:00,0.7893,0.7896,0.7888,0.7889,1293699997.0
2008-10-23 05:25:00,0.7889,0.7889,0.7887,0.7887,1293699997.0
2008-10-23 05:26:00,0.7889,0.7889,0.7883,0.7884,1357000012.0
2008-10-23 05:27:00,0.7883,0.7884,0.7883,0.7883,1357000012.0
2008-10-23 05:28:00,0.7882,0.7882,0.7876,0.788,1357000012.0
2008-10-23 05:29:00,0.7879,0.78805,0.78775,0.78805,1357000012.0
2008-10-23 05:30:00,0.7881,0.78815,0.78775,0.78805,1674615993.0
2008-10-23 05:31:00,0.7881,0.7882,0.78805,0.7882,740416005.0
2008-10-23 05:32:00,0.78825,0.78835,0.78795,0.7882,1718516014.0
2008-10-23 05:33:00,0.78795,0.78825,0.78795,0.78815,2073199998.0
2008-10-23 05:34:00,0.7883,0.7883,0.7873,0.7873,1447916003.0
2008-10-23 05:35:00,0.7874,0.7874,0.7872,0.7874,1447916003.0
2008-10-23 05:36:00,0.7875,0.7882,0.7875,0.7879,1447916003.0
2008-10-23 05:37:00,0.7878,0.7879,0.7876,0.7876,1447916003.0
2008-10-23 05:38:00,0.7875,0.78755,0.7873,0.7874,1447916003.0
2008-10-23 05:39:00,0.7874,0.7874,0.7872,0.7872,1575600010.0
2008-10-23 05:40:00,0.7874,0.7874,0.787,0.7873,1480032011.0
2008-10-23 05:41:00,0.7872,0.7876,0.7872,0.7875,1480032011.0
2008-10-23 05:42:00,0.7874,0.7877,0.7874,0.7875,1480032011.0
2008-10-23 05:43:00,0.7874,0.788,0.7874,0.7876,1480032011.0
2008-10-23 05:44:00,0.7877,0.7877,0.7876,0.7876,1480032011.0
2008-10-23 05:45:00,0.7875,0.7877,0.7875,0.7877,1480032011.0
2008-10-23 05:46:00,0.7876,0.7876,0.7866,0.7866,1480032011.0
2008-10-23 05:47:00,0.7865,0.7865,0.7858,0.7858,1480032011.0
2008-10-23 05:48:00,0.7857,0.7865,0.7855,0.7862,1480032011.0
2008-10-23 05:49:00,0.7861,0.7861,0.7858,0.7861,1480032011.0
2008-10-23 05:50:00,0.7862,0.7862,0.7858,0.7858,1480032011.0
2008-10-23 05:51:00,0.7857,0.786,0.7855,0.7856,1480032011.0
2008-10-23 05:52:00,0.7855,0.7855,0.7854,0.7855,1480032011.0
2008-10-23 05:53:00,0.7856,0.7856,0.7855,0.7855,1480032011.0
2008-10-23 05:54:00,0.7856,0.7856,0.7853,0.7854,1480032011.0
2008-10-23 05:55:00,0.7853,0.7855,0.7851,0.7854,1480032011.0
2008-10-23 05:56:00,0.7853,0.7855,0.7852,0.7854,1480032011.0
2008-10-23 05:57:00,0.7853,0.7859,0.7853,0.7859,1480032011.0
2008-10-23 05:58:00,0.786,0.7861,0.7859,0.7861,1480032011.0
2008-10-23 05:59:00,0.7862,0.7863,0.7859,0.7861,1480032011.0
2008-10-23 06:00:00,0.786,0.7864,0.786,0.7861,1480032011.0
2008-10-23 06:01:00,0.786,0.7864,0.7858,0.7861,1480032011.0
2008-10-23 06:02:00,0.7862,0.7863,0.7861,0.7862,1480032011.0
2008-10-23 06:03:00,0.7863,0.7868,0.7863,0.7868,1480032011.0
2008-10-23 06:04:00,0.7869,0.7871,0.7867,0.7871,1480032011.0
2008-10-23 06:05:00,0.7872,0.7872,0.787,0.7872,1480032011.0
2008-10-23 06:06:00,0.787,0.787,0.7866,0.7867,1480032011.0
2008-10-23 06:07:00,0.7868,0.7868,0.7866,0.7866,1480032011.0
2008-10-23 06:08:00,0.7867,0.7867,0.7862,0.7862,1480032011.0
2008-10-23 06:09:00,0.7863,0.7864,0.7862,0.7863,1480032011.0
2008-10-23 06:10:00,0.7864,0.7865,0.7864,0.7864,1480032011.0
2008-10-23 06:11:00,0.7865,0.7865,0.786,0.7865,1480032011.0
2008-10-23 06:12:00,0.7864,0.7866,0.7864,0.7866,1480032011.0
2008-10-23 06:13:00,0.7865,0.7865,0.7862,0.7862,1480032011.0
2008-10-23 06:14:00,0.7863,0.7864,0.7862,0.7862,1480032011.0
2008-10-23 06:15:00,0.78615,0.78655,0.78615,0.78655,1480032011.0
2008-10-23 06:16:00,0.78655,0.7866,0.7865,0.7865,1828400010.0
2008-10-23 06:17:00,0.7867,0.7871,0.7866,0.7867,1827600008.0
2008-10-23 06:18:00,0.7866,0.787,0.7866,0.7868,1827600008.0
2008-10-23 06:19:00,0.7867,0.7868,0.7864,0.7864,1827600008.0
2008-10-23 06:20:00,0.7863,0.7869,0.7863,0.7869,1827600008.0
2008-10-23 06:21:00,0.787,0.7873,0.787,0.7871,1827600008.0
2008-10-23 06:22:00,0.787,0.787,0.7869,0.787,1827600008.0
2008-10-23 06:23:00,0.7869,0.7871,0.7869,0.7871,1827600008.0
2008-10-23 06:24:00,0.787,0.7871,0.7866,0.7866,1827600008.0
2008-10-23 06:25:00,0.7867,0.7871,0.7863,0.7863,1827600008.0
2008-10-23 06:26:00,0.7862,0.78625,0.7861,0.7862,1827600008.0
2008-10-23 06:27:00,0.7864,0.7864,0.7863,0.7864,1675999995.0
2008-10-23 06:28:00,0.7863,0.78695,0.78625,0.78685,1675999995.0
2008-10-23 06:29:00,0.7869,0.7869,0.7865,0.7867,2106016000.0
2008-10-23 06:30:00,0.7866,0.7869,0.78655,0.78685,2106016000.0
2008-10-23 06:31:00,0.7871,0.7871,0.7868,0.7871,1299899998.0
2008-10-23 06:32:00,0.787,0.7871,0.7867,0.7867,1299899998.0
2008-10-23 06:33:00,0.7866,0.7868,0.7865,0.7868,1299899998.0
2008-10-23 06:34:00,0.78665,0.78665,0.78655,0.78665,1299899998.0
2008-10-23 06:35:00,0.7867,0.7867,0.7864,0.7865,2068731999.0
2008-10-23 06:36:00,0.7866,0.7866,0.7865,0.7865,2068731999.0
2008-10-23 06:37:00,0.7866,0.7866,0.7859,0.7862,2068731999.0
2008-10-23 06:38:00,0.7863,0.7864,0.7861,0.7861,2068731999.0
2008-10-23 06:39:00,0.7862,0.7868,0.7861,0.7864,2068731999.0
2008-10-23 06:40:00,0.7863,0.7863,0.7858,0.7859,2068731999.0
2008-10-23 06:41:00,0.786,0.7865,0.7856,0.7857,2068731999.0
2008-10-23 06:42:00,0.7858,0.7858,0.7853,0.7855,2068731999.0
2008-10-23 06:43:00,0.7856,0.7858,0.7855,0.7855,2068731999.0
2008-10-23 06:44:00,0.7856,0.7859,0.7854,0.7854,2068731999.0
2008-10-23 06:45:00,0.78525,0.78525,0.7848,0.78485,2068731999.0
2008-10-23 06:46:00,0.7851,0.7852,0.785,0.785,1732499984.0
2008-10-23 06:47:00,0.7849,0.785,0.7846,0.7847,1732499984.0
2008-10-23 06:48:00,0.7846,0.785,0.7845,0.7848,1732499984.0
2008-10-23 06:49:00,0.7849,0.785,0.7848,0.7849,1732499984.0
2008-10-23 06:50:00,0.785,0.7851,0.785,0.785,1732499984.0
2008-10-23 06:51:00,0.7851,0.7851,0.785,0.7851,1732499984.0
2008-10-23 06:52:00,0.7852,0.7853,0.7852,0.7852,1732499984.0
2008-10-23 06:53:00,0.7851,0.7855,0.7851,0.7854,1732499984.0
2008-10-23 06:54:00,0.7855,0.7858,0.7854,0.7857,1732499984.0
2008-10-23 06:55:00,0.7858,0.7859,0.7857,0.7857,1732499984.0
2008-10-23 06:56:00,0.7856,0.7856,0.7854,0.7856,1732499984.0
2008-10-23 06:57:00,0.7857,0.7861,0.7856,0.7859,1732499984.0
2008-10-23 06:58:00,0.786,0.7866,0.7853,0.7853,1732499984.0
2008-10-23 06:59:00,0.7854,0.7859,0.7853,0.7858,1732499984.0
2008-10-23 07:00:00,0.7859,0.7863,0.7853,0.7855,1732499984.0
2008-10-23 07:01:00,0.7854,0.7854,0.7854,0.7854,1732499984.0
2008-10-23 07:02:00,0.7853,0.7855,0.7851,0.7854,1732499984.0
2008-10-23 07:03:00,0.7853,0.7893,0.7853,0.7893,1732499984.0
2008-10-23 07:04:00,0.7891,0.7892,0.7869,0.7874,1732499984.0
2008-10-23 07:05:00,0.7873,0.7874,0.7863,0.7866,1732499984.0
2008-10-23 07:06:00,0.7863,0.7863,0.78595,0.786,1732499984.0
2008-10-23 07:07:00,0.7863,0.7863,0.7858,0.7859,1386431987.0
2008-10-23 07:08:00,0.786,0.7867,0.7858,0.7859,1386431987.0
2008-10-23 07:09:00,0.786,0.7862,0.7857,0.7861,1386431987.0
2008-10-23 07:10:00,0.78595,0.78595,0.78565,0.7857,1386431987.0
2008-10-23 07:11:00,0.786,0.7863,0.786,0.786,1188248002.0
2008-10-23 07:12:00,0.7859,0.7861,0.7858,0.7861,1188248002.0
2008-10-23 07:13:00,0.7862,0.7871,0.786,0.7871,1188248002.0
2008-10-23 07:14:00,0.7872,0.7872,0.7866,0.7867,1188248002.0
2008-10-23 07:15:00,0.7866,0.7869,0.7865,0.7868,1188248002.0
2008-10-23 07:16:00,0.7869,0.7869,0.7861,0.7863,1188248002.0
2008-10-23 07:17:00,0.7864,0.7867,0.7859,0.7867,1188248002.0
2008-10-23 07:18:00,0.7866,0.7866,0.7864,0.7865,1188248002.0
2008-10-23 07:19:00,0.7864,0.7869,0.7864,0.7867,1188248002.0
2008-10-23 07:20:00,0.7867,0.78675,0.7864,0.78655,1188248002.0
2008-10-23 07:21:00,0.7865,0.7867,0.786,0.7865,1252999996.0
2008-10-23 07:22:00,0.78655,0.7867,0.78635,0.7865,1252999996.0
2008-10-23 07:23:00,0.7864,0.7866,0.7864,0.7866,1692300011.0
2008-10-23 07:24:00,0.78645,0.78655,0.7862,0.7865,1692300011.0
2008-10-23 07:25:00,0.7865,0.7867,0.7859,0.7859,1118299993.0
2008-10-23 07:26:00,0.786,0.7861,0.7857,0.7858,1118299993.0
2008-10-23 07:27:00,0.7859,0.786,0.7856,0.7858,1118299993.0
2008-10-23 07:28:00,0.7857,0.7858,0.785,0.7851,1118299993.0
2008-10-23 07:29:00,0.7852,0.7857,0.7851,0.7856,1118299993.0
2008-10-23 07:30:00,0.7856,0.7856,0.78545,0.7855,1118299993.0
2008-10-23 07:31:00,0.7856,0.7856,0.78555,0.7856,339099998.0
2008-10-23 07:32:00,0.7858,0.7858,0.7857,0.7858,1687200009.0
2008-10-23 07:33:00,0.7857,0.7859,0.7857,0.7859,1687200009.0
2008-10-23 07:34:00,0.786,0.786,0.786,0.786,1687200009.0
2008-10-23 07:35:00,0.7859,0.786,0.7859,0.786,1687200009.0
2008-10-23 07:36:00,0.7861,0.7866,0.786,0.7865,1687200009.0
2008-10-23 07:37:00,0.7866,0.7868,0.7866,0.7867,1687200009.0
2008-10-23 07:38:00,0.7866,0.7867,0.7864,0.7865,1687200009.0
2008-10-23 07:39:00,0.7866,0.7869,0.7866,0.7866,1687200009.0
2008-10-23 07:40:00,0.7866,0.7866,0.7866,0.7866,1687200009.0
2008-10-23 07:41:00,0.7866,0.7869,0.7866,0.7869,1509999986.0
2008-10-23 07:42:00,0.787,0.7873,0.7869,0.7872,1509999986.0
2008-10-23 07:43:00,0.7871,0.7872,0.7868,0.7869,1509999986.0
2008-10-23 07:44:00,0.7868,0.7868,0.7868,0.7868,1509999986.0
2008-10-23 07:45:00,0.7869,0.7869,0.7867,0.7868,1509999986.0
2008-10-23 07:46:00,0.7869,0.787,0.7868,0.787,1509999986.0
2008-10-23 07:47:00,0.7869,0.787,0.7866,0.787,1509999986.0
2008-10-23 07:48:00,0.78685,0.78685,0.7865,0.7867,1509999986.0
2008-10-23 07:49:00,0.7869,0.7877,0.7869,0.7871,609800002.0
2008-10-23 07:50:00,0.7872,0.7872,0.7869,0.787,609800002.0
2008-10-23 07:51:00,0.7871,0.7874,0.787,0.7874,609800002.0
2008-10-23 07:52:00,0.7873,0.7875,0.787,0.7871,609800002.0
2008-10-23 07:53:00,0.787,0.7874,0.787,0.7873,609800002.0
2008-10-23 07:54:00,0.7874,0.7874,0.7872,0.7873,609800002.0
2008-10-23 07:55:00,0.7874,0.7877,0.7872,0.7872,609800002.0
2008-10-23 07:56:00,0.7873,0.7881,0.7872,0.7879,609800002.0
2008-10-23 07:57:00,0.7878,0.7878,0.7871,0.7871,609800002.0
2008-10-23 07:58:00,0.787,0.7871,0.7868,0.787,609800002.0
2008-10-23 07:59:00,0.7869,0.787,0.7865,0.7866,609800002.0
2008-10-23 08:00:00,0.7867,0.7869,0.7864,0.7864,609800002.0
2008-10-23 08:01:00,0.7866,0.7867,0.7863,0.7863,609800002.0
2008-10-23 08:02:00,0.7864,0.7865,0.7863,0.7863,609800002.0
2008-10-23 08:03:00,0.7862,0.7869,0.7862,0.7868,609800002.0
2008-10-23 08:04:00,0.7869,0.7871,0.7865,0.7867,609800002.0
2008-10-23 08:05:00,0.7866,0.7867,0.7863,0.7866,609800002.0
2008-10-23 08:06:00,0.7867,0.7867,0.7866,0.7867,609800002.0
2008-10-23 08:07:00,0.7866,0.7868,0.7866,0.7868,609800002.0
2008-10-23 08:08:00,0.7869,0.787,0.7867,0.7867,609800002.0
2008-10-23 08:09:00,0.7866,0.7866,0.7863,0.7865,609800002.0
2008-10-23 08:10:00,0.7866,0.7866,0.7865,0.7866,609800002.0
2008-10-23 08:11:00,0.7867,0.7867,0.7866,0.7866,609800002.0
2008-10-23 08:12:00,0.7865,0.7865,0.7863,0.7863,609800002.0
2008-10-23 08:13:00,0.7864,0.7867,0.7863,0.7866,609800002.0
2008-10-23 08:14:00,0.7865,0.7866,0.7864,0.7866,609800002.0
2008-10-23 08:15:00,0.7865,0.7866,0.7865,0.7866,609800002.0
2008-10-23 08:16:00,0.78655,0.78655,0.7865,0.7865,609800002.0
2008-10-23 08:17:00,0.7864,0.7866,0.7863,0.7866,1894900005.0
2008-10-23 08:18:00,0.7867,0.7868,0.7866,0.7867,1894900005.0
2008-10-23 08:19:00,0.7868,0.787,0.7867,0.7868,1894900005.0
2008-10-23 08:20:00,0.7867,0.787,0.7867,0.7869,1894900005.0
2008-10-23 08:21:00,0.787,0.787,0.7867,0.7867,1894900005.0
2008-10-23 08:22:00,0.7866,0.7869,0.7866,0.7868,1894900005.0
2008-10-23 08:23:00,0.7869,0.787,0.7867,0.7867,1894900005.0
2008-10-23 08:24:00,0.7866,0.7868,0.7865,0.7867,1894900005.0
2008-10-23 08:25:00,0.7868,0.7868,0.786,0.7862,1894900005.0
2008-10-23 08:26:00,0.7863,0.7864,0.7862,0.7864,1894900005.0
2008-10-23 08:27:00,0.7863,0.7869,0.7863,0.7868,1894900005.0
2008-10-23 08:28:00,0.7869,0.787,0.7866,0.7867,1894900005.0
2008-10-23 08:29:00,0.7868,0.7869,0.7864,0.7865,1894900005.0
2008-10-23 08:30:00,0.7866,0.7869,0.7866,0.7868,1894900005.0
2008-10-23 08:31:00,0.7867,0.7868,0.7863,0.7865,1894900005.0
2008-10-23 08:32:00,0.7864,0.7866,0.786,0.7861,1894900005.0
2008-10-23 08:33:00,0.7862,0.7862,0.7861,0.7861,1894900005.0
2008-10-23 08:34:00,0.786,0.786,0.7858,0.7859,1894900005.0
2008-10-23 08:35:00,0.7858,0.7862,0.7858,0.7862,1894900005.0
2008-10-23 08:36:00,0.7863,0.7863,0.7857,0.7858,1894900005.0
2008-10-23 08:37:00,0.7859,0.7859,0.7858,0.7858,1894900005.0
2008-10-23 08:38:00,0.7859,0.7861,0.7856,0.7856,1894900005.0
2008-10-23 08:39:00,0.7857,0.7859,0.7856,0.7856,1894900005.0
2008-10-23 08:40:00,0.7855,0.7855,0.7852,0.7854,1894900005.0
2008-10-23 08:44:00,0.7859,0.7865,0.7856,0.7859,1894900005.0
2008-10-23 08:45:00,0.7856,0.7863,0.7856,0.786,1894900005.0
2008-10-23 08:46:00,0.7859,0.7866,0.7859,0.7864,1894900005.0
2008-10-23 08:47:00,0.7865,0.7866,0.7863,0.7865,1894900005.0
2008-10-23 08:48:00,0.7864,0.7865,0.7864,0.7865,1894900005.0
2008-10-23 08:49:00,0.7866,0.7869,0.7866,0.7868,1894900005.0
2008-10-23 08:50:00,0.7866,0.7868,0.7863,0.7865,1894900005.0
2008-10-23 08:51:00,0.7866,0.7871,0.7865,0.7869,1894900005.0
2008-10-23 08:52:00,0.7866,0.7869,0.7866,0.7869,1894900005.0
2008-10-23 08:53:00,0.7868,0.7868,0.7864,0.7866,1894900005.0
2008-10-23 08:54:00,0.7865,0.7865,0.7859,0.7861,1894900005.0
2008-10-23 08:55:00,0.7863,0.7863,0.7858,0.7858,1894900005.0
2008-10-23 08:56:00,0.7859,0.7861,0.7858,0.7861,1894900005.0
2008-10-23 08:57:00,0.786,0.7863,0.7858,0.7859,1894900005.0
2008-10-23 08:58:00,0.7858,0.7864,0.7858,0.786,1894900005.0
2008-10-23 08:59:00,0.7861,0.7862,0.7859,0.7861,1894900005.0
2008-10-23 09:00:00,0.7862,0.7862,0.7861,0.7862,1894900005.0
2008-10-23 09:01:00,0.7861,0.7867,0.7861,0.7866,1894900005.0
2008-10-23 09:02:00,0.7865,0.7867,0.7862,0.7863,1894900005.0
2008-10-23 09:03:00,0.7862,0.7866,0.7862,0.7866,1894900005.0
2008-10-23 09:04:00,0.7865,0.7865,0.7862,0.7865,1894900005.0
2008-10-23 09:05:00,0.7864,0.7866,0.7864,0.7866,1894900005.0
2008-10-23 09:06:00,0.7865,0.7866,0.7863,0.7863,1894900005.0
2008-10-23 09:07:00,0.7862,0.7864,0.7862,0.7864,1894900005.0
2008-10-23 09:08:00,0.7863,0.7864,0.7863,0.7864,1894900005.0
2008-10-23 09:09:00,0.7865,0.7865,0.7863,0.7864,1894900005.0
2008-10-23 09:10:00,0.7865,0.7866,0.7864,0.7866,1894900005.0
2008-10-23 09:11:00,0.7867,0.7868,0.7865,0.7866,1894900005.0
2008-10-23 09:12:00,0.7865,0.7866,0.7862,0.7862,1894900005.0
2008-10-23 09:13:00,0.7863,0.7866,0.7862,0.7864,1894900005.0
2008-10-23 09:14:00,0.7863,0.7863,0.786,0.7861,1894900005.0
2008-10-23 09:15:00,0.7862,0.7862,0.7859,0.786,1894900005.0
2008-10-23 09:16:00,0.7859,0.7859,0.7854,0.7857,1894900005.0
2008-10-23 09:17:00,0.7858,0.7864,0.7857,0.786,1894900005.0
2008-10-23 09:18:00,0.7859,0.7862,0.7859,0.7861,1894900005.0
2008-10-23 09:19:00,0.7862,0.7863,0.7854,0.7854,1894900005.0
2008-10-23 09:20:00,0.7853,0.7854,0.7853,0.7853,1894900005.0
2008-10-23 09:21:00,0.7852,0.7855,0.7851,0.7851,1894900005.0
2008-10-23 09:22:00,0.7852,0.7852,0.7851,0.7851,1894900005.0
2008-10-23 09:23:00,0.785,0.7851,0.7845,0.7846,1894900005.0
2008-10-23 09:24:00,0.7847,0.7847,0.7844,0.7844,1894900005.0
2008-10-23 09:25:00,0.7845,0.7849,0.7844,0.7848,1894900005.0
2008-10-23 09:26:00,0.7847,0.7847,0.7838,0.7839,1894900005.0
2008-10-23 09:27:00,0.7838,0.7839,0.7837,0.7838,1894900005.0
2008-10-23 09:28:00,0.7839,0.7842,0.7839,0.7842,1894900005.0
2008-10-23 09:29:00,0.7843,0.785,0.7842,0.7848,1894900005.0
2008-10-23 09:30:00,0.7849,0.7849,0.7844,0.7845,1894900005.0
2008-10-23 09:31:00,0.7844,0.7851,0.7842,0.785,1894900005.0
2008-10-23 09:32:00,0.7851,0.7857,0.7848,0.7853,1894900005.0
2008-10-23 09:33:00,0.7852,0.7853,0.7852,0.7852,1894900005.0
2008-10-23 09:34:00,0.7853,0.7853,0.7852,0.7852,1894900005.0
2008-10-23 09:35:00,0.7851,0.7852,0.7847,0.7847,1894900005.0
2008-10-23 09:36:00,0.7848,0.7851,0.7848,0.785,1894900005.0
2008-10-23 09:37:00,0.7851,0.7852,0.785,0.7852,1894900005.0
2008-10-23 09:38:00,0.7853,0.7853,0.785,0.7851,1894900005.0
2008-10-23 09:39:00,0.7854,0.7856,0.7852,0.7855,1894900005.0
2008-10-23 09:40:00,0.7854,0.7855,0.7852,0.7853,1894900005.0
2008-10-23 09:41:00,0.7852,0.7854,0.7852,0.7852,1894900005.0
2008-10-23 09:42:00,0.7853,0.7854,0.7852,0.7852,1894900005.0
2008-10-23 09:43:00,0.7853,0.7853,0.7852,0.7852,1894900005.0
2008-10-23 09:44:00,0.7853,0.7855,0.7853,0.7854,1894900005.0
2008-10-23 09:45:00,0.7853,0.7854,0.7853,0.7854,1894900005.0
2008-10-23 09:46:00,0.7855,0.7857,0.7852,0.7852,1894900005.0
2008-10-23 09:47:00,0.7854,0.7855,0.7852,0.7853,1894900005.0
2008-10-23 09:48:00,0.7852,0.7854,0.7852,0.7854,1894900005.0
2008-10-23 09:49:00,0.7855,0.7855,0.7853,0.7854,1894900005.0
2008-10-23 09:50:00,0.7853,0.7861,0.7853,0.7861,1894900005.0
2008-10-23 09:51:00,0.786,0.7861,0.7857,0.7858,1894900005.0
2008-10-23 09:52:00,0.7859,0.7862,0.7859,0.7861,1894900005.0
2008-10-23 09:53:00,0.786,0.7862,0.786,0.786,1894900005.0
2008-10-23 09:54:00,0.7859,0.786,0.7858,0.7859,1894900005.0
2008-10-23 09:55:00,0.7858,0.7859,0.7852,0.7852,1894900005.0
2008-10-23 09:56:00,0.7853,0.7855,0.7852,0.7854,1894900005.0
2008-10-23 09:57:00,0.7853,0.7857,0.7853,0.7855,1894900005.0
2008-10-23 09:58:00,0.7856,0.7856,0.7854,0.7855,1894900005.0
2008-10-23 09:59:00,0.7856,0.7859,0.7855,0.7857,1894900005.0
2008-10-23 10:00:00,0.7858,0.7861,0.7854,0.7854,1894900005.0
2008-10-23 10:01:00,0.7853,0.7853,0.7851,0.7853,1894900005.0
2008-10-23 10:02:00,0.7852,0.7853,0.785,0.7853,1894900005.0
2008-10-23 10:03:00,0.7854,0.7858,0.7854,0.7856,1894900005.0
2008-10-23 10:04:00,0.7855,0.7857,0.7854,0.7855,1894900005.0
2008-10-23 10:05:00,0.7854,0.7855,0.7854,0.7854,1894900005.0
2008-10-23 10:06:00,0.7853,0.7854,0.7853,0.7853,1894900005.0
2008-10-23 10:07:00,0.7852,0.7857,0.785,0.7857,1894900005.0
2008-10-23 10:08:00,0.7856,0.7857,0.7854,0.7856,1894900005.0
2008-10-23 10:09:00,0.7855,0.7856,0.7854,0.7856,1894900005.0
2008-10-23 10:10:00,0.7857,0.7857,0.7855,0.7856,1894900005.0
2008-10-23 10:11:00,0.7857,0.7861,0.7857,0.7861,1894900005.0
2008-10-23 10:12:00,0.786,0.7864,0.7859,0.786,1894900005.0
2008-10-23 10:13:00,0.7859,0.786,0.7858,0.7858,1894900005.0
2008-10-23 10:14:00,0.7857,0.7858,0.7855,0.7855,1894900005.0
2008-10-23 10:15:00,0.7856,0.7859,0.7856,0.7858,1894900005.0
2008-10-23 10:16:00,0.7857,0.786,0.7856,0.786,1894900005.0
2008-10-23 10:17:00,0.7859,0.7863,0.7859,0.7862,1894900005.0
2008-10-23 10:18:00,0.7863,0.7866,0.7862,0.7864,1894900005.0
2008-10-23 10:19:00,0.7865,0.7865,0.7861,0.7862,1894900005.0
2008-10-23 10:20:00,0.7863,0.7864,0.7856,0.7856,1894900005.0
2008-10-23 10:21:00,0.7855,0.7862,0.7855,0.7862,1894900005.0
2008-10-23 10:22:00,0.7861,0.7866,0.7861,0.7866,1894900005.0
2008-10-23 10:23:00,0.7865,0.7866,0.786,0.7861,1894900005.0
2008-10-23 10:24:00,0.786,0.7861,0.7859,0.786,1894900005.0
2008-10-23 10:25:00,0.7861,0.7863,0.786,0.7861,1894900005.0
2008-10-23 10:26:00,0.786,0.786,0.7857,0.7858,1894900005.0
2008-10-23 10:27:00,0.7857,0.786,0.7855,0.7859,1894900005.0
2008-10-23 10:28:00,0.786,0.7863,0.7859,0.7861,1894900005.0
2008-10-23 10:29:00,0.786,0.786,0.7855,0.7856,1894900005.0
2008-10-23 10:30:00,0.7855,0.7858,0.7852,0.7857,1894900005.0
2008-10-23 10:31:00,0.7856,0.7858,0.7855,0.7855,1894900005.0
2008-10-23 10:32:00,0.7856,0.7857,0.7856,0.7857,1894900005.0
2008-10-23 10:33:00,0.7858,0.7858,0.7857,0.7858,1894900005.0
2008-10-23 10:34:00,0.7859,0.7859,0.7855,0.7857,1894900005.0
2008-10-23 10:35:00,0.7856,0.786,0.7856,0.786,1894900005.0
2008-10-23 10:36:00,0.7859,0.786,0.7856,0.7859,1894900005.0
2008-10-23 10:37:00,0.7858,0.7859,0.7855,0.7855,1894900005.0
2008-10-23 10:38:00,0.7856,0.7856,0.7847,0.7847,1894900005.0
2008-10-23 10:39:00,0.7846,0.7849,0.7845,0.7849,1894900005.0
2008-10-23 10:40:00,0.7848,0.7852,0.7848,0.7852,1894900005.0
2008-10-23 10:41:00,0.7853,0.7853,0.7851,0.7852,1894900005.0
2008-10-23 10:42:00,0.7851,0.7853,0.7851,0.7853,1894900005.0
2008-10-23 10:43:00,0.7852,0.7854,0.7852,0.7854,1894900005.0
2008-10-23 10:44:00,0.7853,0.7855,0.7853,0.7854,1894900005.0
2008-10-23 10:45:00,0.7855,0.7856,0.7852,0.7852,1894900005.0
2008-10-23 10:46:00,0.7853,0.7856,0.7851,0.7854,1894900005.0
2008-10-23 10:47:00,0.7855,0.7866,0.7854,0.7863,1894900005.0
2008-10-23 10:48:00,0.7864,0.7866,0.7863,0.7864,1894900005.0
2008-10-23 10:49:00,0.7863,0.7868,0.7862,0.7865,1894900005.0
2008-10-23 10:50:00,0.7866,0.7867,0.7863,0.7863,1894900005.0
2008-10-23 10:51:00,0.7864,0.7864,0.7862,0.7862,1894900005.0
2008-10-23 10:52:00,0.7863,0.7864,0.7863,0.7864,1894900005.0
2008-10-23 10:53:00,0.7863,0.7865,0.7863,0.7863,1894900005.0
2008-10-23 10:54:00,0.7864,0.7864,0.7863,0.7863,1894900005.0
2008-10-23 10:55:00,0.7864,0.7866,0.7863,0.7865,1894900005.0
2008-10-23 10:56:00,0.7866,0.7866,0.7861,0.7862,1894900005.0
2008-10-23 10:57:00,0.7861,0.7866,0.786,0.7866,1894900005.0
2008-10-23 10:58:00,0.7867,0.7871,0.7866,0.787,1894900005.0
2008-10-23 10:59:00,0.7869,0.7869,0.7866,0.7866,1894900005.0
2008-10-23 11:00:00,0.7865,0.7866,0.7865,0.7865,1894900005.0
2008-10-23 11:01:00,0.7866,0.7872,0.7865,0.787,1894900005.0
2008-10-23 11:02:00,0.7869,0.7872,0.7867,0.787,1894900005.0
2008-10-23 11:03:00,0.7871,0.7871,0.7866,0.787,1894900005.0
2008-10-23 11:04:00,0.7871,0.7871,0.7869,0.7869,1894900005.0
2008-10-23 11:05:00,0.787,0.787,0.7868,0.787,1894900005.0
2008-10-23 11:06:00,0.7871,0.7886,0.7871,0.7886,1894900005.0
2008-10-23 11:07:00,0.7887,0.7894,0.7886,0.7886,1894900005.0
2008-10-23 11:08:00,0.7887,0.7887,0.7879,0.788,1894900005.0
2008-10-23 11:09:00,0.7879,0.7885,0.7879,0.7885,1894900005.0
2008-10-23 11:10:00,0.7886,0.7889,0.7884,0.7887,1894900005.0
2008-10-23 11:11:00,0.7886,0.7888,0.7883,0.7888,1894900005.0
2008-10-23 11:12:00,0.7887,0.7888,0.7882,0.7882,1894900005.0
2008-10-23 11:13:00,0.7881,0.7883,0.7881,0.7882,1894900005.0
2008-10-23 11:14:00,0.7883,0.7884,0.7882,0.7884,1894900005.0
2008-10-23 11:15:00,0.7885,0.7888,0.7884,0.7885,1894900005.0
2008-10-23 11:16:00,0.7884,0.7886,0.7883,0.7884,1894900005.0
2008-10-23 11:17:00,0.7885,0.7885,0.7883,0.7883,1894900005.0
2008-10-23 11:18:00,0.7882,0.7883,0.7881,0.7881,1894900005.0
2008-10-23 11:19:00,0.7882,0.7886,0.7882,0.7886,1894900005.0
2008-10-23 11:20:00,0.7887,0.789,0.7887,0.7889,1894900005.0
2008-10-23 11:21:00,0.789,0.7892,0.7886,0.7888,1894900005.0
2008-10-23 11:22:00,0.7887,0.7888,0.7884,0.7885,1894900005.0
2008-10-23 11:23:00,0.7884,0.7886,0.7884,0.7884,1894900005.0
2008-10-23 11:24:00,0.7885,0.7886,0.7883,0.7884,1894900005.0
2008-10-23 11:25:00,0.7883,0.7885,0.7883,0.7885,1894900005.0
2008-10-23 11:26:00,0.7884,0.7887,0.7884,0.7887,1894900005.0
2008-10-23 11:27:00,0.7886,0.7904,0.7886,0.7904,1894900005.0
2008-10-23 11:28:00,0.7903,0.7904,0.7898,0.7898,1894900005.0
2008-10-23 11:29:00,0.7897,0.7899,0.7895,0.7896,1894900005.0
2008-10-23 11:30:00,0.7895,0.7895,0.7891,0.7891,1894900005.0
2008-10-23 11:31:00,0.7892,0.7893,0.7889,0.7892,1894900005.0
2008-10-23 11:32:00,0.7893,0.7898,0.7893,0.7898,1894900005.0
2008-10-23 11:33:00,0.7899,0.7901,0.7898,0.79,1894900005.0
2008-10-23 11:34:00,0.7901,0.7901,0.7898,0.7899,1894900005.0
2008-10-23 11:35:00,0.7898,0.7898,0.7892,0.7893,1894900005.0
2008-10-23 11:36:00,0.7894,0.7894,0.7892,0.7894,1894900005.0
2008-10-23 11:37:00,0.7895,0.7898,0.7894,0.7898,1894900005.0
2008-10-23 11:38:00,0.7899,0.7899,0.7895,0.7897,1894900005.0
2008-10-23 11:39:00,0.7896,0.7903,0.7896,0.7903,1894900005.0
2008-10-23 11:40:00,0.7904,0.7907,0.7903,0.7904,1894900005.0
2008-10-23 11:41:00,0.7903,0.7905,0.7903,0.7905,1894900005.0
2008-10-23 11:42:00,0.7906,0.7914,0.7906,0.7911,1894900005.0
2008-10-23 11:43:00,0.791,0.7911,0.7904,0.7909,1894900005.0
2008-10-23 11:44:00,0.7908,0.7913,0.7908,0.7912,1894900005.0
2008-10-23 11:45:00,0.7911,0.792,0.791,0.792,1894900005.0
2008-10-23 11:46:00,0.7919,0.7919,0.7911,0.7911,1894900005.0
2008-10-23 11:47:00,0.7912,0.7916,0.7912,0.7915,1894900005.0
2008-10-23 11:48:00,0.7914,0.7916,0.7913,0.7916,1894900005.0
2008-10-23 11:49:00,0.7915,0.7916,0.7915,0.7915,1894900005.0
2008-10-23 11:50:00,0.7914,0.7915,0.7914,0.7914,1894900005.0
2008-10-23 11:51:00,0.7915,0.7915,0.7914,0.7914,1894900005.0
2008-10-23 11:52:00,0.7915,0.7915,0.7914,0.7914,1894900005.0
2008-10-23 11:53:00,0.7915,0.7915,0.7909,0.791,1894900005.0
2008-10-23 11:54:00,0.7909,0.7909,0.7905,0.7905,1894900005.0
2008-10-23 11:55:00,0.7906,0.7906,0.7903,0.7904,1894900005.0
2008-10-23 11:56:00,0.7903,0.7905,0.7902,0.7902,1894900005.0
2008-10-23 11:57:00,0.7901,0.7901,0.7897,0.7898,1894900005.0
2008-10-23 11:58:00,0.7897,0.7899,0.7893,0.7898,1894900005.0
2008-10-23 11:59:00,0.7897,0.7901,0.7896,0.7899,1894900005.0
2008-10-23 12:00:00,0.79,0.7904,0.7899,0.7902,1894900005.0
2008-10-23 12:01:00,0.7903,0.7903,0.7899,0.7901,1894900005.0
2008-10-23 12:02:00,0.79,0.7903,0.7898,0.7903,1894900005.0
2008-10-23 12:03:00,0.7904,0.7907,0.7903,0.7903,1894900005.0
2008-10-23 12:04:00,0.7904,0.7906,0.7904,0.7904,1894900005.0
2008-10-23 12:05:00,0.7903,0.7904,0.7898,0.7902,1894900005.0
2008-10-23 12:06:00,0.7903,0.7907,0.7903,0.7905,1894900005.0
2008-10-23 12:07:00,0.7904,0.7906,0.7904,0.7906,1894900005.0
2008-10-23 12:08:00,0.7907,0.7909,0.7906,0.7908,1894900005.0
2008-10-23 12:09:00,0.7909,0.7911,0.7908,0.7911,1894900005.0
2008-10-23 12:10:00,0.7912,0.7913,0.791,0.7913,1894900005.0
2008-10-23 12:11:00,0.7912,0.7914,0.7911,0.7913,1894900005.0
2008-10-23 12:12:00,0.7914,0.7914,0.7904,0.7904,1894900005.0
2008-10-23 12:13:00,0.7903,0.7906,0.7901,0.7905,1894900005.0
2008-10-23 12:14:00,0.7904,0.7905,0.7903,0.7904,1894900005.0
2008-10-23 12:15:00,0.7905,0.7906,0.7904,0.7906,1894900005.0
2008-10-23 12:16:00,0.7905,0.7906,0.7904,0.7905,1894900005.0
2008-10-23 12:17:00,0.7904,0.791,0.7904,0.791,1894900005.0
2008-10-23 12:18:00,0.7909,0.791,0.7906,0.7909,1894900005.0
2008-10-23 12:19:00,0.791,0.7911,0.7908,0.7908,1894900005.0
2008-10-23 12:20:00,0.7907,0.7907,0.7902,0.7905,1894900005.0
2008-10-23 12:21:00,0.7906,0.7906,0.7904,0.7906,1894900005.0
2008-10-23 12:22:00,0.7905,0.7906,0.7904,0.7904,1894900005.0
2008-10-23 12:23:00,0.7905,0.7905,0.7903,0.7905,1894900005.0
2008-10-23 12:24:00,0.7906,0.7906,0.7904,0.7904,1894900005.0
2008-10-23 12:25:00,0.7905,0.7908,0.7902,0.7908,1894900005.0
2008-10-23 12:26:00,0.7909,0.7909,0.7902,0.7903,1894900005.0
2008-10-23 12:27:00,0.7902,0.7906,0.7902,0.7906,1894900005.0
2008-10-23 12:28:00,0.7907,0.7909,0.7906,0.7907,1894900005.0
2008-10-23 12:29:00,0.7906,0.7908,0.7906,0.7907,1894900005.0
2008-10-23 12:30:00,0.7906,0.7907,0.7904,0.7905,1894900005.0
2008-10-23 12:31:00,0.7906,0.7909,0.7906,0.7909,1894900005.0
2008-10-23 12:32:00,0.7908,0.7909,0.7906,0.7908,1894900005.0
2008-10-23 12:33:00,0.7909,0.7909,0.7902,0.7903,1894900005.0
2008-10-23 12:34:00,0.7902,0.7903,0.7901,0.7903,1894900005.0
2008-10-23 12:35:00,0.7904,0.7904,0.7902,0.7903,1894900005.0
2008-10-23 12:36:00,0.7902,0.7903,0.7902,0.7903,1894900005.0
2008-10-23 12:37:00,0.7904,0.7905,0.7903,0.7905,1894900005.0
2008-10-23 12:38:00,0.7906,0.7906,0.7904,0.7904,1894900005.0
2008-10-23 12:39:00,0.7905,0.7905,0.7904,0.7904,1894900005.0
2008-10-23 12:40:00,0.7905,0.7906,0.7904,0.7906,1894900005.0
2008-10-23 12:41:00,0.7908,0.7908,0.7906,0.7906,1894900005.0
2008-10-23 12:42:00,0.7907,0.7907,0.7905,0.7906,1894900005.0
2008-10-23 12:43:00,0.7907,0.7907,0.7906,0.7906,1894900005.0
2008-10-23 12:44:00,0.7905,0.7906,0.7904,0.7904,1894900005.0
2008-10-23 12:45:00,0.7903,0.7904,0.7903,0.7903,1894900005.0
2008-10-23 12:46:00,0.7904,0.7905,0.7904,0.7904,1894900005.0
2008-10-23 12:47:00,0.7903,0.7905,0.7902,0.7903,1894900005.0
2008-10-23 12:48:00,0.7904,0.7904,0.7901,0.7902,1894900005.0
2008-10-23 12:49:00,0.7901,0.7902,0.7901,0.7901,1894900005.0
2008-10-23 12:50:00,0.79,0.7901,0.7898,0.7899,1894900005.0
2008-10-23 12:51:00,0.7898,0.7901,0.7898,0.7901,1894900005.0
2008-10-23 12:52:00,0.7902,0.7902,0.79,0.7901,1894900005.0
2008-10-23 12:53:00,0.79,0.7901,0.7894,0.7895,1894900005.0
2008-10-23 12:54:00,0.7894,0.7896,0.7894,0.7896,1894900005.0
2008-10-23 12:55:00,0.7895,0.7896,0.7891,0.7891,1894900005.0
2008-10-23 12:56:00,0.7892,0.7892,0.789,0.7891,1894900005.0
2008-10-23 12:57:00,0.789,0.7893,0.789,0.7892,1894900005.0
2008-10-23 12:58:00,0.7893,0.7894,0.7891,0.7892,1894900005.0
2008-10-23 12:59:00,0.7891,0.7892,0.7889,0.7891,1894900005.0
2008-10-23 13:00:00,0.789,0.7896,0.7889,0.7896,1894900005.0
2008-10-23 13:01:00,0.7897,0.7897,0.7894,0.7895,1894900005.0
2008-10-23 13:02:00,0.7896,0.7898,0.7894,0.7894,1894900005.0
2008-10-23 13:03:00,0.7895,0.7895,0.7893,0.7895,1894900005.0
2008-10-23 13:04:00,0.7896,0.7897,0.7895,0.7897,1894900005.0
2008-10-23 13:05:00,0.7898,0.7898,0.7896,0.7897,1894900005.0
2008-10-23 13:06:00,0.7898,0.7901,0.7897,0.7901,1894900005.0
2008-10-23 13:07:00,0.79,0.7901,0.7899,0.7901,1894900005.0
2008-10-23 13:08:00,0.79,0.7903,0.79,0.7902,1894900005.0
2008-10-23 13:09:00,0.7901,0.7906,0.7901,0.7905,1894900005.0
2008-10-23 13:10:00,0.7904,0.7904,0.7903,0.7903,1894900005.0
2008-10-23 13:11:00,0.7902,0.7905,0.7902,0.7904,1894900005.0
2008-10-23 13:12:00,0.7905,0.7906,0.7903,0.7903,1894900005.0
2008-10-23 13:13:00,0.7902,0.7902,0.79,0.79,1894900005.0
2008-10-23 13:14:00,0.7901,0.7902,0.79,0.7902,1894900005.0
2008-10-23 13:15:00,0.7901,0.7902,0.7899,0.79,1894900005.0
2008-10-23 13:16:00,0.7899,0.7901,0.7899,0.7901,1894900005.0
2008-10-23 13:17:00,0.79,0.7901,0.7896,0.7896,1894900005.0
2008-10-23 13:18:00,0.7897,0.7898,0.7896,0.7898,1894900005.0
2008-10-23 13:19:00,0.7899,0.79,0.7897,0.7897,1894900005.0
2008-10-23 13:20:00,0.7898,0.7898,0.7897,0.7897,1894900005.0
2008-10-23 13:21:00,0.7896,0.7897,0.7894,0.7894,1894900005.0
2008-10-23 13:22:00,0.7895,0.7896,0.7894,0.7894,1894900005.0
2008-10-23 13:23:00,0.7895,0.7897,0.7895,0.7896,1894900005.0
2008-10-23 13:24:00,0.7897,0.7897,0.7895,0.7896,1894900005.0
2008-10-23 13:25:00,0.7895,0.7897,0.7895,0.7896,1894900005.0
2008-10-23 13:26:00,0.7897,0.7897,0.7896,0.7896,1894900005.0
2008-10-23 13:27:00,0.7897,0.7897,0.7896,0.7896,1894900005.0
2008-10-23 13:28:00,0.7897,0.7901,0.7896,0.7899,1894900005.0
2008-10-23 13:29:00,0.79,0.79,0.7898,0.79,1894900005.0
2008-10-23 13:30:00,0.7899,0.7901,0.7898,0.7898,1894900005.0
2008-10-23 13:31:00,0.7897,0.7898,0.7895,0.7896,1894900005.0
2008-10-23 13:32:00,0.7897,0.7898,0.7896,0.7897,1894900005.0
2008-10-23 13:33:00,0.7896,0.7897,0.7896,0.7897,1894900005.0
2008-10-23 13:34:00,0.7896,0.7898,0.7894,0.7894,1894900005.0
2008-10-23 13:35:00,0.7895,0.7896,0.7894,0.7895,1894900005.0
2008-10-23 13:36:00,0.7894,0.7895,0.7894,0.7894,1894900005.0
2008-10-23 13:37:00,0.7893,0.7894,0.7893,0.7893,1894900005.0
2008-10-23 13:38:00,0.7894,0.7894,0.7893,0.7894,1894900005.0
2008-10-23 13:39:00,0.7895,0.7895,0.7894,0.7894,1894900005.0
2008-10-23 13:40:00,0.7895,0.7895,0.7894,0.7894,1894900005.0
2008-10-23 13:41:00,0.7895,0.7898,0.7893,0.7894,1894900005.0
2008-10-23 13:42:00,0.7893,0.7895,0.789,0.789,1894900005.0
2008-10-23 13:43:00,0.7891,0.7891,0.7887,0.7889,1894900005.0
2008-10-23 13:44:00,0.7888,0.7888,0.7885,0.7885,1894900005.0
2008-10-23 13:45:00,0.7886,0.7888,0.7881,0.7885,1894900005.0
2008-10-23 13:46:00,0.7884,0.7888,0.7882,0.7885,1894900005.0
2008-10-23 13:47:00,0.7886,0.7887,0.7885,0.7887,1894900005.0
2008-10-23 13:48:00,0.7888,0.7894,0.7886,0.7893,1894900005.0
2008-10-23 13:49:00,0.7892,0.7897,0.7892,0.7897,1894900005.0
2008-10-23 13:50:00,0.7896,0.7898,0.7894,0.7898,1894900005.0
2008-10-23 13:51:00,0.7897,0.7904,0.7896,0.7904,1894900005.0
2008-10-23 13:52:00,0.7903,0.7909,0.7903,0.7906,1894900005.0
2008-10-23 13:53:00,0.7907,0.7908,0.7906,0.7907,1894900005.0
2008-10-23 13:54:00,0.7908,0.7908,0.7905,0.7905,1894900005.0
2008-10-23 13:55:00,0.7904,0.7904,0.7901,0.7902,1894900005.0
2008-10-23 13:56:00,0.7903,0.7905,0.7902,0.7905,1894900005.0
2008-10-23 13:57:00,0.7906,0.7908,0.7905,0.7907,1894900005.0
2008-10-23 13:58:00,0.7906,0.7907,0.7903,0.7904,1894900005.0
2008-10-23 13:59:00,0.7903,0.7906,0.7903,0.7906,1894900005.0
2008-10-23 14:00:00,0.7905,0.7906,0.7902,0.7902,1894900005.0
2008-10-23 14:01:00,0.7903,0.7906,0.7903,0.7906,1894900005.0
2008-10-23 14:02:00,0.7907,0.7911,0.7907,0.7911,1894900005.0
2008-10-23 14:03:00,0.791,0.7912,0.7907,0.791,1894900005.0
2008-10-23 14:04:00,0.7909,0.7916,0.7909,0.7916,1894900005.0
2008-10-23 14:05:00,0.7917,0.7917,0.7916,0.7916,1894900005.0
2008-10-23 14:06:00,0.7915,0.7917,0.7915,0.7916,1894900005.0
2008-10-23 14:07:00,0.7917,0.792,0.7916,0.792,1894900005.0
2008-10-23 14:08:00,0.7919,0.792,0.7913,0.7913,1894900005.0
2008-10-23 14:09:00,0.7912,0.7912,0.7909,0.7909,1894900005.0
2008-10-23 14:10:00,0.791,0.7912,0.791,0.7911,1894900005.0
2008-10-23 14:11:00,0.7912,0.7916,0.7912,0.7916,1894900005.0
2008-10-23 14:12:00,0.7915,0.7917,0.7915,0.7916,1894900005.0
2008-10-23 14:13:00,0.7915,0.7916,0.7915,0.7916,1894900005.0
2008-10-23 14:14:00,0.7915,0.7917,0.7915,0.7916,1894900005.0
2008-10-23 14:15:00,0.7917,0.7917,0.7915,0.7915,1894900005.0
2008-10-23 14:16:00,0.7914,0.7915,0.7913,0.7914,1894900005.0
2008-10-23 14:17:00,0.7913,0.7913,0.791,0.7911,1894900005.0
2008-10-23 14:18:00,0.791,0.7912,0.791,0.7911,1894900005.0
2008-10-23 14:19:00,0.7912,0.7918,0.7912,0.7918,1894900005.0
2008-10-23 14:20:00,0.7919,0.7919,0.7917,0.7918,1894900005.0
2008-10-23 14:21:00,0.7917,0.7923,0.7915,0.7923,1894900005.0
2008-10-23 14:22:00,0.7922,0.7923,0.7915,0.7917,1894900005.0
2008-10-23 14:23:00,0.7918,0.7927,0.7918,0.7926,1894900005.0
2008-10-23 14:24:00,0.7927,0.7927,0.7924,0.7926,1894900005.0
2008-10-23 14:25:00,0.7925,0.7928,0.7922,0.7922,1894900005.0
2008-10-23 14:26:00,0.7921,0.7929,0.7921,0.7926,1894900005.0
2008-10-23 14:27:00,0.7927,0.7928,0.7924,0.7925,1894900005.0
2008-10-23 14:28:00,0.7926,0.7928,0.7925,0.7927,1894900005.0
2008-10-23 14:29:00,0.7928,0.7929,0.7926,0.7929,1894900005.0
2008-10-23 14:30:00,0.7928,0.7929,0.7923,0.7924,1894900005.0
2008-10-23 14:31:00,0.7925,0.7928,0.7924,0.7926,1894900005.0
2008-10-23 14:32:00,0.7925,0.7931,0.7925,0.793,1894900005.0
2008-10-23 14:33:00,0.7931,0.7933,0.7929,0.7932,1894900005.0
2008-10-23 14:34:00,0.7931,0.7936,0.7931,0.7936,1894900005.0
2008-10-23 14:35:00,0.7935,0.7937,0.7933,0.7937,1894900005.0
2008-10-23 14:36:00,0.7938,0.7938,0.7934,0.7934,1894900005.0
2008-10-23 14:37:00,0.7933,0.7933,0.7928,0.7929,1894900005.0
2008-10-23 14:38:00,0.7928,0.7929,0.7925,0.7926,1894900005.0
2008-10-23 14:39:00,0.7925,0.7928,0.7925,0.7928,1894900005.0
2008-10-23 14:40:00,0.7929,0.7933,0.7928,0.7933,1894900005.0
2008-10-23 14:41:00,0.7934,0.7937,0.7933,0.7933,1894900005.0
2008-10-23 14:42:00,0.7932,0.7936,0.7931,0.7936,1894900005.0
2008-10-23 14:43:00,0.7937,0.7941,0.7936,0.7941,1894900005.0
2008-10-23 14:44:00,0.7942,0.7942,0.794,0.7941,1894900005.0
2008-10-23 14:45:00,0.7942,0.7943,0.7941,0.7941,1894900005.0
2008-10-23 14:46:00,0.7942,0.7942,0.794,0.794,1894900005.0
2008-10-23 14:47:00,0.7941,0.7942,0.7939,0.7942,1894900005.0
2008-10-23 14:48:00,0.7941,0.7948,0.794,0.7948,1894900005.0
2008-10-23 14:49:00,0.7947,0.7951,0.7947,0.7951,1894900005.0
2008-10-23 14:50:00,0.7952,0.7954,0.795,0.795,1894900005.0
2008-10-23 14:51:00,0.7951,0.7951,0.7942,0.7942,1894900005.0
2008-10-23 14:52:00,0.7941,0.7942,0.794,0.7942,1894900005.0
2008-10-23 14:53:00,0.7943,0.7945,0.7943,0.7945,1894900005.0
2008-10-23 14:54:00,0.7947,0.7947,0.7941,0.7942,1894900005.0
2008-10-23 14:55:00,0.7943,0.7946,0.7942,0.7945,1894900005.0
2008-10-23 14:56:00,0.7946,0.7947,0.7943,0.7943,1894900005.0
2008-10-23 14:57:00,0.7944,0.7947,0.7941,0.7941,1894900005.0
2008-10-23 14:58:00,0.7942,0.7949,0.7942,0.7947,1894900005.0
2008-10-23 14:59:00,0.7948,0.7948,0.7946,0.7948,1894900005.0
2008-10-23 15:00:00,0.7947,0.7949,0.7943,0.7943,1894900005.0
2008-10-23 15:01:00,0.7942,0.7945,0.7941,0.7943,1894900005.0
2008-10-23 15:02:00,0.7942,0.7945,0.7942,0.7942,1894900005.0
2008-10-23 15:03:00,0.7943,0.7944,0.7941,0.7944,1894900005.0
2008-10-23 15:04:00,0.7945,0.7946,0.7942,0.7946,1894900005.0
2008-10-23 15:05:00,0.7945,0.7948,0.7945,0.7948,1894900005.0
2008-10-23 15:06:00,0.7949,0.7952,0.7948,0.7951,1894900005.0
2008-10-23 15:07:00,0.7952,0.7955,0.7951,0.7955,1894900005.0
2008-10-23 15:08:00,0.7954,0.796,0.7954,0.7959,1894900005.0
2008-10-23 15:09:00,0.7958,0.7959,0.7955,0.7956,1894900005.0
2008-10-23 15:10:00,0.7955,0.7956,0.7954,0.7955,1894900005.0
2008-10-23 15:11:00,0.7954,0.7954,0.7953,0.7954,1894900005.0
2008-10-23 15:12:00,0.7953,0.7954,0.795,0.795,1894900005.0
2008-10-23 15:13:00,0.7949,0.795,0.7946,0.7946,1894900005.0
2008-10-23 15:14:00,0.7945,0.7947,0.7942,0.7943,1894900005.0
2008-10-23 15:15:00,0.7944,0.795,0.7943,0.7948,1894900005.0
2008-10-23 15:16:00,0.7949,0.7949,0.794,0.794,1894900005.0
2008-10-23 15:17:00,0.7941,0.7943,0.794,0.7942,1894900005.0
2008-10-23 15:18:00,0.7943,0.7945,0.7942,0.7944,1894900005.0
2008-10-23 15:19:00,0.7943,0.7944,0.7941,0.7941,1894900005.0
2008-10-23 15:20:00,0.794,0.7941,0.7939,0.794,1894900005.0
2008-10-23 15:21:00,0.7941,0.7941,0.7938,0.7939,1894900005.0
2008-10-23 15:22:00,0.7938,0.7941,0.7937,0.7941,1894900005.0
2008-10-23 15:23:00,0.794,0.7947,0.794,0.7946,1894900005.0
2008-10-23 15:24:00,0.7945,0.7949,0.7945,0.7949,1894900005.0
2008-10-23 15:25:00,0.7946,0.7949,0.7946,0.7948,1894900005.0
2008-10-23 15:26:00,0.7947,0.7948,0.7942,0.7943,1894900005.0
2008-10-23 15:27:00,0.7942,0.7943,0.7941,0.7942,1894900005.0
2008-10-23 15:28:00,0.7941,0.7942,0.7938,0.7938,1894900005.0
2008-10-23 15:29:00,0.7939,0.7941,0.7938,0.7939,1894900005.0
2008-10-23 15:30:00,0.794,0.7946,0.794,0.7943,1894900005.0
2008-10-23 15:31:00,0.7942,0.7943,0.7935,0.7936,1894900005.0
2008-10-23 15:32:00,0.7935,0.7937,0.7934,0.7936,1894900005.0
2008-10-23 15:33:00,0.7935,0.7938,0.7934,0.7938,1894900005.0
2008-10-23 15:34:00,0.7937,0.7939,0.7937,0.7937,1894900005.0
2008-10-23 15:35:00,0.7938,0.794,0.7937,0.794,1894900005.0
2008-10-23 15:36:00,0.7941,0.7942,0.7938,0.7941,1894900005.0
2008-10-23 15:37:00,0.794,0.7941,0.7938,0.7938,1894900005.0
2008-10-23 15:38:00,0.7937,0.7942,0.7936,0.7942,1894900005.0
2008-10-23 15:39:00,0.7941,0.7944,0.7937,0.7938,1894900005.0
2008-10-23 15:40:00,0.7937,0.7942,0.7936,0.7941,1894900005.0
2008-10-23 15:41:00,0.7942,0.7944,0.7941,0.7942,1894900005.0
2008-10-23 15:42:00,0.7943,0.7943,0.7935,0.7936,1894900005.0
2008-10-23 15:43:00,0.7937,0.7941,0.7936,0.7937,1894900005.0
2008-10-23 15:44:00,0.7936,0.7942,0.7935,0.7941,1894900005.0
2008-10-23 15:45:00,0.7942,0.7949,0.7941,0.7947,1894900005.0
2008-10-23 15:46:00,0.7948,0.7948,0.7946,0.7948,1894900005.0
2008-10-23 15:47:00,0.7949,0.7951,0.7948,0.7948,1894900005.0
2008-10-23 15:48:00,0.7949,0.7949,0.7946,0.7947,1894900005.0
2008-10-23 15:49:00,0.7946,0.7947,0.7944,0.7944,1894900005.0
2008-10-23 15:50:00,0.7943,0.7951,0.7943,0.795,1894900005.0
2008-10-23 15:51:00,0.7949,0.795,0.7947,0.795,1894900005.0
2008-10-23 15:52:00,0.7951,0.7951,0.7946,0.7949,1894900005.0
2008-10-23 15:53:00,0.795,0.795,0.7944,0.7944,1894900005.0
2008-10-23 15:54:00,0.7945,0.7947,0.7944,0.7947,1894900005.0
2008-10-23 15:55:00,0.7948,0.7948,0.7946,0.7946,1894900005.0
2008-10-23 15:56:00,0.7945,0.795,0.7945,0.7949,1894900005.0
2008-10-23 15:57:00,0.795,0.795,0.795,0.795,1894900005.0
2008-10-23 15:58:00,0.7949,0.7951,0.7946,0.7947,1894900005.0
2008-10-23 15:59:00,0.7948,0.7948,0.7947,0.7947,1894900005.0
2008-10-23 16:00:00,0.7949,0.7952,0.7947,0.7947,1894900005.0
2008-10-23 16:01:00,0.7946,0.795,0.7946,0.7949,1894900005.0
2008-10-23 16:02:00,0.7948,0.7951,0.7948,0.795,1894900005.0
2008-10-23 16:03:00,0.7951,0.7951,0.7948,0.795,1894900005.0
2008-10-23 16:04:00,0.7949,0.7951,0.7949,0.795,1894900005.0
2008-10-23 16:05:00,0.7949,0.7954,0.7948,0.7953,1894900005.0
2008-10-23 16:06:00,0.7954,0.7958,0.7953,0.7957,1894900005.0
2008-10-23 16:07:00,0.7958,0.7959,0.7957,0.7957,1894900005.0
2008-10-23 16:08:00,0.7956,0.796,0.7956,0.796,1894900005.0
2008-10-23 16:09:00,0.7961,0.7961,0.796,0.796,1894900005.0
2008-10-23 16:10:00,0.7961,0.7963,0.7959,0.7963,1894900005.0
2008-10-23 16:11:00,0.7962,0.7965,0.7961,0.7964,1894900005.0
2008-10-23 16:12:00,0.7963,0.7965,0.7961,0.7962,1894900005.0
2008-10-23 16:13:00,0.7961,0.7961,0.7959,0.796,1894900005.0
2008-10-23 16:14:00,0.7961,0.7962,0.796,0.796,1894900005.0
2008-10-23 16:15:00,0.7961,0.7961,0.796,0.796,1894900005.0
2008-10-23 16:16:00,0.7961,0.7961,0.7958,0.7958,1894900005.0
2008-10-23 16:17:00,0.7959,0.796,0.7958,0.796,1894900005.0
2008-10-23 16:18:00,0.7959,0.796,0.7957,0.796,1894900005.0
2008-10-23 16:19:00,0.7958,0.7959,0.7957,0.7958,1894900005.0
2008-10-23 16:20:00,0.7957,0.7959,0.7957,0.7958,1894900005.0
2008-10-23 16:21:00,0.7957,0.7958,0.7957,0.7958,1894900005.0
2008-10-23 16:22:00,0.7959,0.7961,0.7957,0.7961,1894900005.0
2008-10-23 16:23:00,0.7962,0.7963,0.796,0.7962,1894900005.0
2008-10-23 16:24:00,0.7963,0.7963,0.7961,0.7961,1894900005.0
2008-10-23 16:25:00,0.796,0.796,0.7957,0.7957,1894900005.0
2008-10-23 16:26:00,0.7956,0.7957,0.7955,0.7956,1894900005.0
2008-10-23 16:27:00,0.7955,0.796,0.7952,0.796,1894900005.0
2008-10-23 16:28:00,0.7958,0.7959,0.7954,0.7954,1894900005.0
2008-10-23 16:29:00,0.7955,0.7957,0.795,0.7957,1894900005.0
2008-10-23 16:30:00,0.7958,0.7958,0.7954,0.7955,1894900005.0
2008-10-23 16:31:00,0.7956,0.7957,0.7951,0.7952,1894900005.0
2008-10-23 16:32:00,0.7953,0.796,0.7952,0.796,1894900005.0
2008-10-23 16:33:00,0.7959,0.7962,0.7959,0.7962,1894900005.0
2008-10-23 16:34:00,0.7961,0.7961,0.7958,0.7959,1894900005.0
2008-10-23 16:35:00,0.796,0.7963,0.796,0.7963,1894900005.0
2008-10-23 16:36:00,0.7962,0.7964,0.7962,0.7964,1894900005.0
2008-10-23 16:37:00,0.7962,0.7962,0.7958,0.7959,1894900005.0
2008-10-23 16:38:00,0.796,0.796,0.7958,0.7958,1894900005.0
2008-10-23 16:39:00,0.7957,0.7963,0.7957,0.7963,1894900005.0
2008-10-23 16:40:00,0.7962,0.7963,0.7958,0.796,1894900005.0
2008-10-23 16:41:00,0.7961,0.7961,0.7955,0.7957,1894900005.0
2008-10-23 16:42:00,0.7958,0.7958,0.795,0.7954,1894900005.0
2008-10-23 16:43:00,0.7955,0.7955,0.7946,0.7947,1894900005.0
2008-10-23 16:44:00,0.7948,0.7949,0.7945,0.7945,1894900005.0
2008-10-23 16:45:00,0.7948,0.7952,0.7948,0.795,1894900005.0
2008-10-23 16:46:00,0.7949,0.7949,0.7943,0.7943,1894900005.0
2008-10-23 16:47:00,0.7942,0.7944,0.7942,0.7942,1894900005.0
2008-10-23 16:48:00,0.7943,0.7947,0.7942,0.7946,1894900005.0
2008-10-23 16:49:00,0.7945,0.7947,0.7943,0.7946,1894900005.0
2008-10-23 16:50:00,0.7945,0.795,0.7945,0.7947,1894900005.0
2008-10-23 16:51:00,0.7948,0.7948,0.7945,0.7948,1894900005.0
2008-10-23 16:52:00,0.7949,0.7949,0.7946,0.7948,1894900005.0
2008-10-23 16:53:00,0.7947,0.7947,0.7942,0.7942,1894900005.0
2008-10-23 16:54:00,0.794,0.794,0.7935,0.7935,1894900005.0
2008-10-23 16:55:00,0.7934,0.7937,0.7931,0.7937,1894900005.0
2008-10-23 16:56:00,0.7938,0.7938,0.7933,0.7936,1894900005.0
2008-10-23 16:57:00,0.7937,0.7942,0.7936,0.7941,1894900005.0
2008-10-23 16:58:00,0.794,0.794,0.7936,0.7938,1894900005.0
2008-10-23 16:59:00,0.7939,0.7957,0.7938,0.7956,1894900005.0
2008-10-23 17:00:00,0.7955,0.7955,0.7952,0.7953,1894900005.0
2008-10-23 17:01:00,0.7954,0.7964,0.7953,0.7964,1894900005.0
2008-10-23 17:02:00,0.7965,0.7965,0.7959,0.7962,1894900005.0
2008-10-23 17:03:00,0.7963,0.7968,0.7961,0.7968,1894900005.0
2008-10-23 17:04:00,0.7967,0.7967,0.7961,0.7963,1894900005.0
2008-10-23 17:05:00,0.7964,0.7964,0.7962,0.7963,1894900005.0
2008-10-23 17:06:00,0.7964,0.7968,0.7963,0.7965,1894900005.0
2008-10-23 17:07:00,0.7966,0.7969,0.7966,0.7968,1894900005.0
2008-10-23 17:08:00,0.7967,0.7968,0.7967,0.7967,1894900005.0
2008-10-23 17:09:00,0.7968,0.7969,0.7967,0.7967,1894900005.0
2008-10-23 17:10:00,0.7966,0.7966,0.7963,0.7964,1894900005.0
2008-10-23 17:11:00,0.7965,0.7966,0.7963,0.7963,1894900005.0
2008-10-23 17:12:00,0.7964,0.7964,0.7957,0.7959,1894900005.0
2008-10-23 17:13:00,0.796,0.796,0.7957,0.7958,1894900005.0
2008-10-23 17:14:00,0.7957,0.796,0.7957,0.796,1894900005.0
2008-10-23 17:15:00,0.7961,0.7963,0.796,0.7961,1894900005.0
2008-10-23 17:16:00,0.796,0.7961,0.7957,0.7957,1894900005.0
2008-10-23 17:17:00,0.7958,0.7959,0.7957,0.7958,1894900005.0
2008-10-23 17:18:00,0.7959,0.796,0.7958,0.7959,1894900005.0
2008-10-23 17:19:00,0.796,0.7961,0.7958,0.7959,1894900005.0
2008-10-23 17:20:00,0.7958,0.7961,0.7958,0.7961,1894900005.0
2008-10-23 17:21:00,0.796,0.7967,0.796,0.7966,1894900005.0
2008-10-23 17:22:00,0.7965,0.7965,0.7958,0.796,1894900005.0
2008-10-23 17:23:00,0.7961,0.7963,0.7958,0.7958,1894900005.0
2008-10-23 17:24:00,0.7957,0.7958,0.7955,0.7956,1894900005.0
2008-10-23 17:25:00,0.7955,0.7956,0.7953,0.7953,1894900005.0
2008-10-23 17:26:00,0.7952,0.7952,0.795,0.795,1894900005.0
2008-10-23 17:27:00,0.7949,0.795,0.7948,0.7949,1894900005.0
2008-10-23 17:28:00,0.7948,0.795,0.7948,0.795,1894900005.0
2008-10-23 17:29:00,0.7951,0.7952,0.7949,0.7949,1894900005.0
2008-10-23 17:30:00,0.795,0.7953,0.7949,0.7952,1894900005.0
2008-10-23 17:31:00,0.7953,0.7954,0.7951,0.7954,1894900005.0
2008-10-23 17:32:00,0.7953,0.7955,0.795,0.7953,1894900005.0
2008-10-23 17:33:00,0.7954,0.7955,0.7953,0.7954,1894900005.0
2008-10-23 17:34:00,0.7955,0.7955,0.795,0.795,1894900005.0
2008-10-23 17:35:00,0.7951,0.7951,0.795,0.7951,1894900005.0
2008-10-23 17:36:00,0.795,0.7954,0.795,0.7952,1894900005.0
2008-10-23 17:37:00,0.7953,0.7953,0.795,0.7951,1894900005.0
2008-10-23 17:38:00,0.795,0.7951,0.7949,0.7949,1894900005.0
2008-10-23 17:39:00,0.7948,0.7949,0.7946,0.7947,1894900005.0
2008-10-23 17:40:00,0.7946,0.7947,0.7944,0.7944,1894900005.0
2008-10-23 17:41:00,0.7945,0.7945,0.7941,0.7942,1894900005.0
2008-10-23 17:42:00,0.7943,0.7943,0.794,0.794,1894900005.0
2008-10-23 17:43:00,0.7941,0.7941,0.7938,0.7939,1894900005.0
2008-10-23 17:44:00,0.794,0.7941,0.7939,0.794,1894900005.0
2008-10-23 17:45:00,0.7939,0.7943,0.7939,0.7943,1894900005.0
2008-10-23 17:46:00,0.7944,0.7947,0.7943,0.7945,1894900005.0
2008-10-23 17:47:00,0.7946,0.795,0.7945,0.795,1894900005.0
2008-10-23 17:48:00,0.7951,0.7951,0.7945,0.7946,1894900005.0
2008-10-23 17:49:00,0.7947,0.795,0.7947,0.7949,1894900005.0
2008-10-23 17:50:00,0.795,0.7953,0.7947,0.7952,1894900005.0
2008-10-23 17:51:00,0.7951,0.7952,0.7949,0.7951,1894900005.0
2008-10-23 17:52:00,0.795,0.7952,0.7949,0.795,1894900005.0
2008-10-23 17:53:00,0.7951,0.7954,0.7951,0.7954,1894900005.0
2008-10-23 17:54:00,0.7953,0.7955,0.7953,0.7954,1894900005.0
2008-10-23 17:55:00,0.7956,0.7956,0.7952,0.7952,1894900005.0
2008-10-23 17:56:00,0.7953,0.7954,0.7951,0.7951,1894900005.0
2008-10-23 17:57:00,0.795,0.7956,0.795,0.7953,1894900005.0
2008-10-23 17:58:00,0.7954,0.7955,0.7953,0.7955,1894900005.0
2008-10-23 17:59:00,0.7956,0.7958,0.7955,0.7957,1894900005.0
2008-10-23 18:00:00,0.7958,0.7959,0.7957,0.7959,1894900005.0
2008-10-23 18:01:00,0.7958,0.7964,0.7957,0.7962,1894900005.0
2008-10-23 18:02:00,0.7963,0.7965,0.7958,0.7958,1894900005.0
2008-10-23 18:03:00,0.7957,0.796,0.7955,0.7957,1894900005.0
2008-10-23 18:04:00,0.7958,0.7959,0.7957,0.7958,1894900005.0
2008-10-23 18:05:00,0.7957,0.7958,0.7956,0.7956,1894900005.0
2008-10-23 18:06:00,0.7957,0.7961,0.7954,0.7961,1894900005.0
2008-10-23 18:07:00,0.796,0.7962,0.7957,0.7958,1894900005.0
2008-10-23 18:08:00,0.7957,0.796,0.7956,0.7959,1894900005.0
2008-10-23 18:09:00,0.7958,0.7964,0.7958,0.7962,1894900005.0
2008-10-23 18:10:00,0.7963,0.7967,0.7953,0.7963,1894900005.0
2008-10-23 18:11:00,0.7962,0.7963,0.7961,0.7963,1894900005.0
2008-10-23 18:12:00,0.7962,0.7964,0.7962,0.7963,1894900005.0
2008-10-23 18:13:00,0.7962,0.7962,0.7958,0.7962,1894900005.0
2008-10-23 18:14:00,0.7963,0.797,0.7962,0.797,1894900005.0
2008-10-23 18:15:00,0.7971,0.7979,0.797,0.7977,1894900005.0
2008-10-23 18:16:00,0.7976,0.7976,0.7967,0.7967,1894900005.0
2008-10-23 18:17:00,0.7968,0.7973,0.7967,0.7968,1894900005.0
2008-10-23 18:18:00,0.7967,0.7968,0.7964,0.7966,1894900005.0
2008-10-23 18:19:00,0.7967,0.7969,0.7964,0.7969,1894900005.0
2008-10-23 18:20:00,0.797,0.797,0.7967,0.7969,1894900005.0
2008-10-23 18:21:00,0.7968,0.7969,0.7965,0.7969,1894900005.0
2008-10-23 18:22:00,0.797,0.797,0.7969,0.797,1894900005.0
2008-10-23 18:23:00,0.7969,0.797,0.7968,0.7968,1894900005.0
2008-10-23 18:24:00,0.7969,0.7969,0.7963,0.7965,1894900005.0
2008-10-23 18:25:00,0.7967,0.7967,0.7965,0.7966,1894900005.0
2008-10-23 18:26:00,0.7967,0.7967,0.7962,0.7964,1894900005.0
2008-10-23 18:27:00,0.7963,0.7966,0.7963,0.7964,1894900005.0
2008-10-23 18:28:00,0.7963,0.7965,0.796,0.7961,1894900005.0
2008-10-23 18:29:00,0.796,0.7961,0.7958,0.7959,1894900005.0
2008-10-23 18:30:00,0.796,0.7962,0.796,0.7962,1894900005.0
2008-10-23 18:31:00,0.7961,0.7964,0.796,0.7963,1894900005.0
2008-10-23 18:32:00,0.7962,0.7963,0.7961,0.7961,1894900005.0
2008-10-23 18:33:00,0.7962,0.7962,0.796,0.796,1894900005.0
2008-10-23 18:34:00,0.7961,0.7961,0.7958,0.7959,1894900005.0
2008-10-23 18:35:00,0.796,0.7962,0.7959,0.7959,1894900005.0
2008-10-23 18:36:00,0.7958,0.7959,0.7956,0.7957,1894900005.0
2008-10-23 18:37:00,0.7956,0.7958,0.7956,0.7957,1894900005.0
2008-10-23 18:38:00,0.7958,0.7959,0.7956,0.7959,1894900005.0
2008-10-23 18:39:00,0.7958,0.7963,0.7957,0.7961,1894900005.0
2008-10-23 18:40:00,0.796,0.7963,0.7959,0.7962,1894900005.0
2008-10-23 18:41:00,0.7963,0.7963,0.7961,0.7962,1894900005.0
2008-10-23 18:42:00,0.7961,0.7963,0.7959,0.7963,1894900005.0
2008-10-23 18:43:00,0.7964,0.7965,0.7963,0.7963,1894900005.0
2008-10-23 18:44:00,0.7964,0.7965,0.796,0.7963,1894900005.0
2008-10-23 18:45:00,0.7962,0.7964,0.796,0.7961,1894900005.0
2008-10-23 18:46:00,0.796,0.7964,0.7959,0.7963,1894900005.0
2008-10-23 18:47:00,0.7965,0.7965,0.7963,0.7963,1894900005.0
2008-10-23 18:48:00,0.7962,0.7963,0.796,0.7963,1894900005.0
2008-10-23 18:49:00,0.7962,0.7966,0.7962,0.7966,1894900005.0
2008-10-23 18:50:00,0.7965,0.7966,0.7963,0.7963,1894900005.0
2008-10-23 18:51:00,0.7962,0.7966,0.7962,0.7966,1894900005.0
2008-10-23 18:52:00,0.7965,0.7969,0.7965,0.7968,1894900005.0
2008-10-23 18:53:00,0.7967,0.7967,0.7964,0.7966,1894900005.0
2008-10-23 18:54:00,0.7967,0.7971,0.7966,0.7968,1894900005.0
2008-10-23 18:55:00,0.7967,0.797,0.7967,0.7969,1894900005.0
2008-10-23 18:56:00,0.7968,0.7971,0.7964,0.7965,1894900005.0
2008-10-23 18:57:00,0.7966,0.7969,0.7965,0.7967,1894900005.0
2008-10-23 18:58:00,0.7966,0.7967,0.7965,0.7965,1894900005.0
2008-10-23 18:59:00,0.7964,0.7972,0.7964,0.7972,1894900005.0
2008-10-23 19:00:00,0.7973,0.7974,0.7968,0.797,1894900005.0
2008-10-23 19:01:00,0.7971,0.7973,0.7971,0.7972,1894900005.0
2008-10-23 19:02:00,0.7973,0.7974,0.7968,0.7969,1894900005.0
2008-10-23 19:03:00,0.7968,0.797,0.7967,0.7967,1894900005.0
2008-10-23 19:04:00,0.7968,0.7973,0.7967,0.7969,1894900005.0
2008-10-23 19:05:00,0.7968,0.7968,0.7965,0.7966,1894900005.0
2008-10-23 19:06:00,0.7967,0.7972,0.7964,0.7969,1894900005.0
2008-10-23 19:07:00,0.7968,0.797,0.7964,0.7966,1894900005.0
2008-10-23 19:08:00,0.7967,0.7967,0.796,0.796,1894900005.0
2008-10-23 19:09:00,0.7961,0.7961,0.7953,0.7953,1894900005.0
2008-10-23 19:10:00,0.7954,0.7956,0.7952,0.7956,1894900005.0
2008-10-23 19:11:00,0.7955,0.7956,0.7953,0.7954,1894900005.0
2008-10-23 19:12:00,0.7953,0.7955,0.795,0.7951,1894900005.0
2008-10-23 19:13:00,0.795,0.7952,0.795,0.7951,1894900005.0
2008-10-23 19:14:00,0.7952,0.7955,0.7951,0.7954,1894900005.0
2008-10-23 19:15:00,0.7953,0.796,0.7951,0.7959,1894900005.0
2008-10-23 19:16:00,0.7958,0.7958,0.7954,0.7956,1894900005.0
2008-10-23 19:17:00,0.7957,0.7963,0.7957,0.7961,1894900005.0
2008-10-23 19:18:00,0.7962,0.7964,0.7957,0.796,1894900005.0
2008-10-23 19:19:00,0.7961,0.7962,0.7956,0.7959,1894900005.0
2008-10-23 19:20:00,0.796,0.7962,0.7959,0.796,1894900005.0
2008-10-23 19:21:00,0.7961,0.7962,0.796,0.7962,1894900005.0
2008-10-23 19:22:00,0.7961,0.7962,0.7952,0.7953,1894900005.0
2008-10-23 19:23:00,0.7952,0.7953,0.7951,0.7952,1894900005.0
2008-10-23 19:24:00,0.7953,0.7955,0.7952,0.7953,1894900005.0
2008-10-23 19:25:00,0.7954,0.7958,0.7953,0.7957,1894900005.0
2008-10-23 19:26:00,0.7956,0.7961,0.7956,0.7957,1894900005.0
2008-10-23 19:27:00,0.7956,0.796,0.7955,0.7958,1894900005.0
2008-10-23 19:28:00,0.7959,0.7967,0.7959,0.7967,1894900005.0
2008-10-23 19:29:00,0.7966,0.797,0.7964,0.7968,1894900005.0
2008-10-23 19:30:00,0.7967,0.7968,0.7965,0.7968,1894900005.0
2008-10-23 19:31:00,0.7969,0.797,0.7963,0.7964,1894900005.0
2008-10-23 19:32:00,0.7963,0.7969,0.7963,0.7968,1894900005.0
2008-10-23 19:33:00,0.7967,0.7969,0.7965,0.7968,1894900005.0
2008-10-23 19:34:00,0.7967,0.7968,0.7967,0.7967,1894900005.0
2008-10-23 19:35:00,0.7966,0.7966,0.7964,0.7965,1894900005.0
2008-10-23 19:36:00,0.7966,0.7966,0.7965,0.7965,1894900005.0
2008-10-23 19:37:00,0.7964,0.7967,0.7964,0.7964,1894900005.0
2008-10-23 19:38:00,0.7965,0.7967,0.796,0.796,1894900005.0
2008-10-23 19:39:00,0.7961,0.7963,0.7959,0.7961,1894900005.0
2008-10-23 19:40:00,0.796,0.7962,0.796,0.7962,1894900005.0
2008-10-23 19:41:00,0.7961,0.7962,0.7953,0.7955,1894900005.0
2008-10-23 19:42:00,0.7954,0.7956,0.7953,0.7955,1894900005.0
2008-10-23 19:43:00,0.7954,0.7957,0.7954,0.7957,1894900005.0
2008-10-23 19:44:00,0.7958,0.7958,0.7955,0.7957,1894900005.0
2008-10-23 19:45:00,0.7956,0.7963,0.7956,0.796,1894900005.0
2008-10-23 19:46:00,0.7959,0.796,0.7956,0.7957,1894900005.0
2008-10-23 19:47:00,0.7956,0.796,0.7955,0.7956,1894900005.0
2008-10-23 19:48:00,0.7955,0.796,0.7955,0.7958,1894900005.0
2008-10-23 19:49:00,0.7957,0.7959,0.7954,0.7959,1894900005.0
2008-10-23 19:50:00,0.7958,0.7959,0.7953,0.7953,1894900005.0
2008-10-23 19:51:00,0.7955,0.7955,0.7954,0.7954,1894900005.0
2008-10-23 19:52:00,0.7955,0.7955,0.7953,0.7953,1894900005.0
2008-10-23 19:53:00,0.7954,0.7956,0.7954,0.7955,1894900005.0
2008-10-23 19:54:00,0.7954,0.7957,0.7953,0.7953,1894900005.0
2008-10-23 19:55:00,0.7954,0.7956,0.7953,0.7955,1894900005.0
2008-10-23 19:56:00,0.7956,0.7956,0.795,0.7952,1894900005.0
2008-10-23 19:57:00,0.7953,0.7955,0.795,0.7953,1894900005.0
2008-10-23 19:58:00,0.7954,0.7958,0.7953,0.7958,1894900005.0
2008-10-23 19:59:00,0.7957,0.7962,0.7956,0.796,1894900005.0
2008-10-23 20:00:00,0.7959,0.7959,0.7954,0.7957,1894900005.0
2008-10-23 20:01:00,0.7956,0.7959,0.7952,0.7952,1894900005.0
2008-10-23 20:02:00,0.7953,0.796,0.7952,0.796,1894900005.0
2008-10-23 20:03:00,0.7961,0.7963,0.796,0.7961,1894900005.0
2008-10-23 20:04:00,0.79615,0.79615,0.79605,0.79605,1894900005.0
2008-10-23 20:05:00,0.7961,0.7963,0.796,0.7963,1601631996.0
2008-10-23 20:06:00,0.7962,0.7962,0.7954,0.7954,1601631996.0
2008-10-23 20:07:00,0.7953,0.7955,0.7953,0.7953,1601631996.0
2008-10-23 20:08:00,0.7954,0.7954,0.7953,0.7954,1601631996.0
2008-10-23 20:09:00,0.7953,0.7954,0.7952,0.7953,1601631996.0
2008-10-23 20:10:00,0.7954,0.7954,0.7953,0.7953,1601631996.0
2008-10-23 20:11:00,0.7954,0.7956,0.7953,0.7954,1601631996.0
2008-10-23 20:12:00,0.7953,0.7957,0.7952,0.7957,1601631996.0
2008-10-23 20:13:00,0.7958,0.796,0.7953,0.7954,1601631996.0
2008-10-23 20:14:00,0.7955,0.7961,0.7955,0.7959,1601631996.0
2008-10-23 20:15:00,0.7958,0.796,0.7953,0.7953,1601631996.0
2008-10-23 20:16:00,0.7954,0.7959,0.7953,0.7959,1601631996.0
2008-10-23 20:17:00,0.796,0.7961,0.7955,0.7956,1601631996.0
2008-10-23 20:18:00,0.7955,0.7956,0.7953,0.7953,1601631996.0
2008-10-23 20:19:00,0.7954,0.7955,0.7952,0.7953,1601631996.0
2008-10-23 20:20:00,0.7952,0.7956,0.7952,0.7955,1601631996.0
2008-10-23 20:21:00,0.7957,0.796,0.7957,0.7957,1601631996.0
2008-10-23 20:22:00,0.7958,0.7961,0.7955,0.7959,1601631996.0
2008-10-23 20:23:00,0.7958,0.796,0.7957,0.7959,1601631996.0
2008-10-23 20:24:00,0.7958,0.7959,0.7956,0.7957,1601631996.0
2008-10-23 20:25:00,0.7958,0.7959,0.7954,0.7955,1601631996.0
2008-10-23 20:26:00,0.7954,0.7956,0.7951,0.7953,1601631996.0
2008-10-23 20:27:00,0.7954,0.7954,0.795,0.7952,1601631996.0
2008-10-23 20:28:00,0.7951,0.7955,0.7951,0.7953,1601631996.0
2008-10-23 20:29:00,0.7954,0.7957,0.7953,0.7957,1601631996.0
2008-10-23 20:30:00,0.7956,0.796,0.7956,0.796,1601631996.0
2008-10-23 20:31:00,0.7961,0.7961,0.7958,0.7958,1601631996.0
2008-10-23 20:32:00,0.7957,0.796,0.7957,0.7959,1601631996.0
2008-10-23 20:33:00,0.7958,0.796,0.7957,0.7959,1601631996.0
2008-10-23 20:34:00,0.7958,0.7959,0.7956,0.7958,1601631996.0
2008-10-23 20:35:00,0.7957,0.7959,0.7954,0.7958,1601631996.0
2008-10-23 20:36:00,0.7959,0.7961,0.7959,0.796,1601631996.0
2008-10-23 20:37:00,0.7959,0.7961,0.7959,0.796,1601631996.0
2008-10-23 20:38:00,0.7961,0.7962,0.7959,0.7962,1601631996.0
2008-10-23 20:39:00,0.7961,0.7962,0.7958,0.7958,1601631996.0
2008-10-23 20:40:00,0.7959,0.7962,0.7959,0.7959,1601631996.0
2008-10-23 20:41:00,0.7958,0.7961,0.7956,0.7961,1601631996.0
2008-10-23 20:42:00,0.796,0.7962,0.796,0.7962,1601631996.0
2008-10-23 20:43:00,0.7961,0.7967,0.7961,0.7966,1601631996.0
2008-10-23 20:44:00,0.7965,0.7966,0.7962,0.7963,1601631996.0
2008-10-23 20:45:00,0.7964,0.7968,0.796,0.796,1601631996.0
2008-10-23 20:46:00,0.7961,0.7963,0.796,0.7962,1601631996.0
2008-10-23 20:47:00,0.7961,0.7961,0.7955,0.7959,1601631996.0
2008-10-23 20:48:00,0.796,0.7961,0.7958,0.7958,1601631996.0
2008-10-23 20:49:00,0.7959,0.7961,0.7956,0.796,1601631996.0
2008-10-23 20:50:00,0.7959,0.7964,0.7958,0.7963,1601631996.0
2008-10-23 20:51:00,0.7964,0.7973,0.7963,0.7973,1601631996.0
2008-10-23 20:52:00,0.7974,0.7977,0.7973,0.7977,1601631996.0
2008-10-23 20:53:00,0.7976,0.7977,0.7974,0.7974,1601631996.0
2008-10-23 20:54:00,0.7975,0.7975,0.7969,0.7969,1601631996.0
2008-10-23 20:55:00,0.7968,0.7969,0.7963,0.7967,1601631996.0
2008-10-23 20:56:00,0.7966,0.7967,0.7963,0.7963,1601631996.0
2008-10-23 20:57:00,0.7964,0.7965,0.7962,0.7964,1601631996.0
2008-10-23 20:58:00,0.7965,0.7965,0.7964,0.7964,1601631996.0
2008-10-23 20:59:00,0.7963,0.7967,0.7963,0.7967,1601631996.0
2008-10-23 21:00:00,0.7968,0.797,0.796,0.7961,1601631996.0
2008-10-23 21:01:00,0.7963,0.7964,0.7959,0.7963,1601631996.0
2008-10-23 21:02:00,0.7964,0.7969,0.796,0.7961,1601631996.0
2008-10-23 21:03:00,0.7962,0.7962,0.7961,0.7961,1601631996.0
2008-10-23 21:04:00,0.7962,0.7962,0.7958,0.7959,1601631996.0
2008-10-23 21:05:00,0.796,0.7967,0.796,0.7965,1601631996.0
2008-10-23 21:06:00,0.7966,0.7967,0.7961,0.7967,1601631996.0
2008-10-23 21:07:00,0.7966,0.797,0.7963,0.7969,1601631996.0
2008-10-23 21:08:00,0.797,0.797,0.7965,0.7965,1601631996.0
2008-10-23 21:09:00,0.7966,0.7968,0.7965,0.7967,1601631996.0
2008-10-23 21:10:00,0.7966,0.7968,0.7963,0.7966,1601631996.0
2008-10-23 21:11:00,0.7967,0.7974,0.7967,0.7973,1601631996.0
2008-10-23 21:12:00,0.7972,0.7972,0.7966,0.7971,1601631996.0
2008-10-23 21:13:00,0.7972,0.7976,0.7969,0.7973,1601631996.0
2008-10-23 21:14:00,0.7972,0.7977,0.7971,0.7974,1601631996.0
2008-10-23 21:15:00,0.7973,0.7973,0.797,0.7972,1601631996.0
2008-10-23 21:16:00,0.7973,0.7973,0.7967,0.7969,1601631996.0
2008-10-23 21:17:00,0.797,0.7977,0.7969,0.7976,1601631996.0
2008-10-23 21:18:00,0.7974,0.7974,0.7965,0.7968,1601631996.0
2008-10-23 21:19:00,0.7969,0.797,0.7964,0.7966,1601631996.0
2008-10-23 21:20:00,0.7967,0.7969,0.7965,0.7968,1601631996.0
2008-10-23 21:21:00,0.7969,0.7974,0.7969,0.7972,1601631996.0
2008-10-23 21:22:00,0.7973,0.7973,0.7967,0.7967,1601631996.0
2008-10-23 21:23:00,0.7968,0.7968,0.7966,0.7967,1601631996.0
2008-10-23 21:24:00,0.7968,0.7968,0.7966,0.7966,1601631996.0
2008-10-23 21:25:00,0.7967,0.7969,0.7964,0.7969,1601631996.0
2008-10-23 21:26:00,0.797,0.797,0.7964,0.7965,1601631996.0
2008-10-23 21:27:00,0.7967,0.7969,0.7966,0.7968,1601631996.0
2008-10-23 21:28:00,0.7967,0.797,0.7967,0.797,1601631996.0
2008-10-23 21:29:00,0.7969,0.7969,0.7967,0.7968,1601631996.0
2008-10-23 21:30:00,0.7969,0.7971,0.7968,0.7969,1601631996.0
2008-10-23 21:31:00,0.797,0.7972,0.7967,0.7972,1601631996.0
2008-10-23 21:32:00,0.7971,0.7975,0.7971,0.7973,1601631996.0
2008-10-23 21:33:00,0.7972,0.7972,0.7966,0.7968,1601631996.0
2008-10-23 21:34:00,0.7967,0.7974,0.7967,0.7973,1601631996.0
2008-10-23 21:35:00,0.7974,0.7976,0.7974,0.7974,1601631996.0
2008-10-23 21:36:00,0.7973,0.7975,0.7973,0.7975,1601631996.0
2008-10-23 21:37:00,0.7976,0.7976,0.7974,0.7974,1601631996.0
2008-10-23 21:38:00,0.7975,0.7975,0.7973,0.7974,1601631996.0
2008-10-23 21:39:00,0.7973,0.7976,0.7973,0.7976,1601631996.0
2008-10-23 21:40:00,0.7977,0.7979,0.7976,0.7978,1601631996.0
2008-10-23 21:41:00,0.7977,0.7982,0.7977,0.7982,1601631996.0
2008-10-23 21:42:00,0.7981,0.7981,0.7981,0.7981,1601631996.0
2008-10-23 21:43:00,0.7982,0.7983,0.798,0.7982,1601631996.0
2008-10-23 21:44:00,0.7981,0.7983,0.798,0.7983,1601631996.0
2008-10-23 21:45:00,0.7982,0.7984,0.7982,0.7983,1601631996.0
2008-10-23 21:46:00,0.7984,0.7988,0.7984,0.7986,1601631996.0
2008-10-23 21:47:00,0.7985,0.7988,0.7985,0.7986,1601631996.0
2008-10-23 21:48:00,0.7987,0.7989,0.7985,0.7988,1601631996.0
2008-10-23 21:49:00,0.7989,0.799,0.7989,0.7989,1601631996.0
2008-10-23 21:50:00,0.7988,0.7988,0.7982,0.7982,1601631996.0
2008-10-23 21:51:00,0.7983,0.7985,0.7982,0.7984,1601631996.0
2008-10-23 21:52:00,0.7985,0.7986,0.7983,0.7983,1601631996.0
2008-10-23 21:53:00,0.7984,0.7985,0.7983,0.7984,1601631996.0
2008-10-23 21:54:00,0.7983,0.7986,0.7983,0.7986,1601631996.0
2008-10-23 21:55:00,0.7985,0.7985,0.7981,0.7983,1601631996.0
2008-10-23 21:56:00,0.7982,0.7985,0.7982,0.7985,1601631996.0
2008-10-23 21:57:00,0.7984,0.7988,0.7984,0.7988,1601631996.0
2008-10-23 21:58:00,0.7987,0.7989,0.7987,0.7988,1601631996.0
2008-10-23 21:59:00,0.7987,0.7989,0.7981,0.7981,1601631996.0
2008-10-23 22:00:00,0.7982,0.7983,0.7978,0.798,1601631996.0
2008-10-23 22:01:00,0.7981,0.7981,0.7978,0.798,1601631996.0
2008-10-23 22:02:00,0.7979,0.7981,0.7978,0.798,1601631996.0
2008-10-23 22:03:00,0.7979,0.7982,0.7979,0.7981,1601631996.0
2008-10-23 22:04:00,0.798,0.798,0.7977,0.7979,1601631996.0
2008-10-23 22:05:00,0.7978,0.7979,0.7976,0.7979,1601631996.0
2008-10-23 22:06:00,0.798,0.7982,0.798,0.7982,1601631996.0
2008-10-23 22:07:00,0.7983,0.7984,0.7979,0.7983,1601631996.0
2008-10-23 22:08:00,0.7982,0.7983,0.7979,0.7979,1601631996.0
2008-10-23 22:09:00,0.798,0.7982,0.7979,0.7982,1601631996.0
2008-10-23 22:10:00,0.7981,0.7984,0.7981,0.7984,1601631996.0
2008-10-23 22:11:00,0.7985,0.7985,0.7984,0.7984,1601631996.0
2008-10-23 22:12:00,0.7983,0.7984,0.7978,0.798,1601631996.0
2008-10-23 22:13:00,0.7979,0.7979,0.7977,0.7978,1601631996.0
2008-10-23 22:14:00,0.7977,0.7981,0.7977,0.798,1601631996.0
2008-10-23 22:15:00,0.7981,0.7983,0.7978,0.7979,1601631996.0
2008-10-23 22:16:00,0.7978,0.7983,0.7978,0.7982,1601631996.0
2008-10-23 22:17:00,0.7983,0.7983,0.798,0.7981,1601631996.0
2008-10-23 22:18:00,0.7983,0.7984,0.7981,0.7981,1601631996.0
2008-10-23 22:19:00,0.798,0.7982,0.7977,0.7977,1601631996.0
2008-10-23 22:20:00,0.7978,0.7978,0.797,0.797,1601631996.0
2008-10-23 22:21:00,0.7971,0.7971,0.7967,0.7971,1601631996.0
2008-10-23 22:22:00,0.797,0.797,0.7962,0.7964,1601631996.0
2008-10-23 22:23:00,0.7963,0.7964,0.7958,0.796,1601631996.0
2008-10-23 22:24:00,0.7961,0.7961,0.7956,0.7956,1601631996.0
2008-10-23 22:25:00,0.79575,0.7958,0.79565,0.7958,1601631996.0
2008-10-23 22:26:00,0.7959,0.7959,0.7957,0.7958,1972231999.0
2008-10-23 22:27:00,0.7959,0.7962,0.7958,0.7958,1972231999.0
2008-10-23 22:28:00,0.796,0.7963,0.7959,0.7959,1972231999.0
2008-10-23 22:29:00,0.796,0.7963,0.7956,0.7959,1972231999.0
2008-10-23 22:30:00,0.796,0.7962,0.7958,0.7959,1972231999.0
2008-10-23 22:31:00,0.7958,0.7959,0.7958,0.7959,1972231999.0
2008-10-23 22:32:00,0.796,0.796,0.7957,0.7957,1972231999.0
2008-10-23 22:33:00,0.7958,0.7959,0.7958,0.7959,1972231999.0
2008-10-23 22:34:00,0.796,0.796,0.7959,0.7959,1972231999.0
2008-10-23 22:35:00,0.796,0.796,0.7959,0.796,1972231999.0
2008-10-23 22:36:00,0.7962,0.79645,0.79605,0.79605,1972231999.0
2008-10-23 22:37:00,0.796,0.796,0.7959,0.796,1602847994.0
2008-10-23 22:38:00,0.7959,0.796,0.7959,0.796,1602847994.0
2008-10-23 22:39:00,0.7959,0.796,0.7958,0.796,1602847994.0
2008-10-23 22:40:00,0.7961,0.79635,0.7961,0.79635,1602847994.0
2008-10-23 22:41:00,0.7963,0.7966,0.7962,0.7965,2056916001.0
2008-10-23 22:42:00,0.7966,0.7967,0.7965,0.79655,2056916001.0
2008-10-23 22:43:00,0.7965,0.7966,0.7961,0.7961,1963115987.0
2008-10-23 22:44:00,0.7962,0.7964,0.7961,0.7962,1963115987.0
2008-10-23 22:45:00,0.7963,0.7963,0.7961,0.7963,1963115987.0
2008-10-23 22:46:00,0.7964,0.7968,0.7963,0.7965,1963115987.0
2008-10-23 22:47:00,0.7966,0.7966,0.7963,0.7964,1963115987.0
2008-10-23 22:48:00,0.7965,0.7966,0.7964,0.7964,1963115987.0
2008-10-23 22:49:00,0.7966,0.79665,0.7965,0.7965,1963115987.0
2008-10-23 22:50:00,0.7964,0.7965,0.7963,0.7964,2089732021.0
2008-10-23 22:51:00,0.7965,0.7965,0.7964,0.7964,2089732021.0
2008-10-23 22:52:00,0.7965,0.7965,0.7959,0.7959,2089732021.0
2008-10-23 22:53:00,0.7961,0.79615,0.796,0.796,2089732021.0
2008-10-23 22:54:00,0.79615,0.79625,0.79615,0.7962,1807599998.0
2008-10-23 22:55:00,0.796,0.7962,0.796,0.7962,511847994.0
2008-10-23 22:56:00,0.7964,0.7965,0.79625,0.7965,511847994.0
2008-10-23 22:57:00,0.7965,0.7971,0.7965,0.79695,1290563992.0
2008-10-23 22:58:00,0.79695,0.7971,0.7969,0.797,1993747984.0
2008-10-23 22:59:00,0.7969,0.7969,0.7965,0.7967,86900000.0
2008-10-23 23:00:00,0.79675,0.79725,0.79665,0.7971,86900000.0
2008-10-23 23:01:00,0.79715,0.79745,0.79715,0.79745,26800000.0
2008-10-23 23:02:00,0.79708,0.79732,0.79692,0.79732,2121300012.0
2008-10-23 23:03:00,0.79835,0.79835,0.79785,0.79785,63200000.0
2008-10-23 23:04:00,0.7981,0.7982,0.797,0.7971,2147200005.0
2008-10-23 23:05:00,0.7974,0.7974,0.7971,0.7971,2147200005.0
2008-10-23 23:06:00,0.7969,0.797,0.7965,0.7968,2147200005.0
2008-10-23 23:07:00,0.7965,0.7965,0.7959,0.7959,2147200005.0
2008-10-23 23:08:00,0.7958,0.7962,0.7957,0.7959,2147200005.0
2008-10-23 23:09:00,0.7957,0.796,0.7957,0.7957,2147200005.0
2008-10-23 23:10:00,0.7959,0.7962,0.7959,0.7961,2147200005.0
2008-10-23 23:11:00,0.796,0.7962,0.7959,0.796,2147200005.0
2008-10-23 23:12:00,0.7961,0.7962,0.796,0.7962,2147200005.0
2008-10-23 23:13:00,0.7963,0.7964,0.7951,0.7951,2147200005.0
2008-10-23 23:14:00,0.7952,0.796,0.7951,0.7957,2147200005.0
2008-10-23 23:15:00,0.796,0.7965,0.7959,0.796,2147200005.0
2008-10-23 23:16:00,0.7961,0.7963,0.7959,0.7963,2147200005.0
2008-10-23 23:17:00,0.7962,0.7962,0.7957,0.7959,2147200005.0
2008-10-23 23:18:00,0.796,0.7961,0.7958,0.796,2147200005.0
2008-10-23 23:19:00,0.7959,0.7962,0.7959,0.7961,2147200005.0
2008-10-23 23:20:00,0.796,0.7962,0.7957,0.7958,2147200005.0
2008-10-23 23:21:00,0.7957,0.7958,0.7954,0.7955,2147200005.0
2008-10-23 23:22:00,0.7956,0.7956,0.7953,0.7954,2147200005.0
2008-10-23 23:23:00,0.7955,0.7956,0.7954,0.7954,960500001.0
2008-10-23 23:24:00,0.7953,0.79535,0.7952,0.7952,960500001.0
2008-10-23 23:25:00,0.7953,0.7956,0.7953,0.7956,280300007.0
2008-10-23 23:26:00,0.7955,0.7957,0.7953,0.7954,280300007.0
2008-10-23 23:27:00,0.7953,0.7953,0.7953,0.7953,280300007.0
2008-10-23 23:28:00,0.7952,0.79535,0.7952,0.7952,817199993.0
2008-10-23 23:29:00,0.7952,0.7954,0.7952,0.7954,834600006.0
2008-10-23 23:30:00,0.7954,0.7954,0.7952,0.7953,1053599996.0
2008-10-23 23:31:00,0.7953,0.7954,0.7953,0.7954,233099996.0
2008-10-23 23:32:00,0.79535,0.79545,0.7952,0.79535,1462200004.0
2008-10-23 23:33:00,0.79535,0.79535,0.79525,0.79525,107600001.0
2008-10-23 23:34:00,0.7953,0.7955,0.7952,0.7953,816100005.0
2008-10-23 23:35:00,0.7954,0.7956,0.7953,0.7953,1786599961.0
2008-10-23 23:36:00,0.79525,0.7954,0.7952,0.79535,1786599961.0
2008-10-23 23:37:00,0.7953,0.79535,0.7952,0.7953,1783099979.0
2008-10-23 23:38:00,0.7955,0.7955,0.7951,0.7955,1752400025.0
2008-10-23 23:39:00,0.7954,0.7955,0.7951,0.7951,1752400025.0
2008-10-23 23:40:00,0.7952,0.7952,0.7951,0.7952,1752400025.0
2008-10-23 23:41:00,0.7951,0.7953,0.7951,0.7952,1752400025.0
2008-10-23 23:42:00,0.795,0.7953,0.7948,0.7952,1752400025.0
2008-10-23 23:43:00,0.7951,0.7953,0.79505,0.79525,1752400025.0
2008-10-23 23:44:00,0.79525,0.79535,0.79525,0.79535,1053999997.0
2008-10-23 23:45:00,0.79525,0.79535,0.79515,0.79535,1625500032.0
2008-10-23 23:46:00,0.7958,0.7961,0.7953,0.7953,1218900018.0
2008-10-23 23:47:00,0.7954,0.7956,0.7953,0.7953,1218900018.0
2008-10-23 23:48:00,0.7952,0.79535,0.79505,0.79515,1218900018.0
2008-10-23 23:49:00,0.79515,0.79525,0.79505,0.7952,974899985.0
2008-10-23 23:50:00,0.7952,0.79525,0.79515,0.79515,901000000.0
2008-10-23 23:51:00,0.7954,0.7955,0.7953,0.7953,844499997.0
2008-10-23 23:52:00,0.79525,0.79535,0.7952,0.79535,844499997.0
2008-10-23 23:53:00,0.7953,0.7954,0.7953,0.7953,1866500007.0
2008-10-23 23:54:00,0.79525,0.79525,0.7952,0.7952,1866500007.0
2008-10-23 23:55:00,0.7954,0.7956,0.7953,0.7954,1204815996.0
2008-10-23 23:56:00,0.7953,0.7957,0.79515,0.7955,1204815996.0
2008-10-23 23:57:00,0.7955,0.79555,0.79525,0.79535,625400000.0
2008-10-23 23:58:00,0.79535,0.79535,0.79495,0.79505,521316000.0
2008-10-23 23:59:00,0.7952,0.7957,0.7952,0.7957,960099999.0
2008-10-24 00:00:00,0.7959,0.7963,0.7958,0.7963,960099999.0
2008-10-24 00:01:00,0.7966,0.7967,0.7966,0.7967,960099999.0
2008-10-24 00:02:00,0.7966,0.7966,0.7963,0.7966,960099999.0
2008-10-24 00:03:00,0.7965,0.7966,0.7963,0.7963,960099999.0
2008-10-24 00:04:00,0.79605,0.7964,0.79595,0.7964,960099999.0
2008-10-24 00:05:00,0.7968,0.7968,0.7966,0.7966,1552615994.0
2008-10-24 00:06:00,0.79625,0.7964,0.79625,0.7963,1552615994.0
2008-10-24 00:07:00,0.7963,0.7965,0.79625,0.7965,907800001.0
2008-10-24 00:08:00,0.79635,0.7966,0.79635,0.7966,287600002.0
2008-10-24 00:09:00,0.79675,0.7968,0.7966,0.7966,562900006.0
2008-10-24 00:10:00,0.7968,0.7972,0.7967,0.7971,437900010.0
2008-10-24 00:11:00,0.7972,0.7973,0.7968,0.7968,437900010.0
2008-10-24 00:12:00,0.7966,0.7966,0.79655,0.7966,437900010.0
2008-10-24 00:13:00,0.7968,0.7968,0.7966,0.7966,1821063998.0
2008-10-24 00:14:00,0.79645,0.79645,0.79615,0.79625,1821063998.0
2008-10-24 00:15:00,0.7963,0.7965,0.7961,0.7964,1989100003.0
2008-10-24 00:16:00,0.7963,0.7964,0.7961,0.7961,1989100003.0
2008-10-24 00:17:00,0.7962,0.7963,0.7959,0.7963,1989100003.0
2008-10-24 00:18:00,0.79605,0.79605,0.79575,0.79605,1989100003.0
2008-10-24 00:19:00,0.7962,0.7964,0.796,0.7962,569399994.0
2008-10-24 00:20:00,0.7963,0.7963,0.7962,0.7963,569399994.0
2008-10-24 00:21:00,0.7961,0.7961,0.79605,0.7961,569399994.0
2008-10-24 00:22:00,0.7961,0.7961,0.7959,0.79595,1575899998.0
2008-10-24 00:23:00,0.7963,0.7964,0.7962,0.7963,1135799997.0
2008-10-24 00:24:00,0.7962,0.7964,0.7961,0.7964,1135799997.0
2008-10-24 00:25:00,0.7962,0.7962,0.7957,0.79595,1135799997.0
2008-10-24 00:26:00,0.7961,0.7962,0.7958,0.7958,655899994.0
2008-10-24 00:27:00,0.79565,0.79565,0.79555,0.79555,655899994.0
2008-10-24 00:28:00,0.7959,0.796,0.7958,0.7959,1591900009.0
2008-10-24 00:29:00,0.7956,0.79585,0.7956,0.7958,1591900009.0
2008-10-24 00:30:00,0.79585,0.79585,0.7955,0.7957,2058195999.0
2008-10-24 00:31:00,0.7957,0.796,0.7957,0.79585,1751931989.0
2008-10-24 00:32:00,0.79585,0.79715,0.79565,0.79715,1899731983.0
2008-10-24 00:33:00,0.7972,0.7982,0.7972,0.7982,623831998.0
2008-10-24 00:34:00,0.798,0.798,0.7977,0.7977,623831998.0
2008-10-24 00:35:00,0.7974,0.7974,0.7971,0.7972,623831998.0
2008-10-24 00:36:00,0.7982,0.7984,0.798,0.7982,648899999.0
2008-10-24 00:37:00,0.7986,0.7987,0.7985,0.7987,648899999.0
2008-10-24 00:38:00,0.7988,0.7991,0.7988,0.7989,648899999.0
2008-10-24 00:39:00,0.7988,0.7988,0.7978,0.7984,648899999.0
2008-10-24 00:40:00,0.7983,0.799,0.7983,0.7989,648899999.0
2008-10-24 00:41:00,0.79835,0.79835,0.7981,0.79825,648899999.0
2008-10-24 00:42:00,0.799,0.799,0.7985,0.7985,1785731992.0
2008-10-24 00:43:00,0.7984,0.7987,0.7973,0.7977,1785731992.0
2008-10-24 00:44:00,0.7978,0.7982,0.7976,0.7977,1785731992.0
2008-10-24 00:45:00,0.7978,0.7983,0.7977,0.7983,1785731992.0
2008-10-24 00:46:00,0.7984,0.7987,0.7981,0.7987,1785731992.0
2008-10-24 00:47:00,0.7986,0.7986,0.7982,0.7983,1785731992.0
2008-10-24 00:48:00,0.7984,0.7986,0.7982,0.7983,1785731992.0
2008-10-24 00:49:00,0.7984,0.7984,0.7979,0.7979,1785731992.0
2008-10-24 00:50:00,0.798,0.7985,0.7979,0.7985,1785731992.0
2008-10-24 00:51:00,0.7984,0.7984,0.7975,0.7975,1785731992.0
2008-10-24 00:52:00,0.7974,0.7976,0.7973,0.7975,1785731992.0
2008-10-24 00:53:00,0.7974,0.7977,0.7973,0.7975,1785731992.0
2008-10-24 00:54:00,0.7974,0.7979,0.7973,0.7979,1785731992.0
2008-10-24 00:55:00,0.79755,0.79755,0.79715,0.79735,1785731992.0
2008-10-24 00:56:00,0.7973,0.79735,0.7972,0.7972,1762515996.0
2008-10-24 00:57:00,0.7976,0.7979,0.7975,0.7978,1893127995.0
2008-10-24 00:58:00,0.7976,0.7982,0.7976,0.7977,1893127995.0
2008-10-24 00:59:00,0.7976,0.7982,0.7976,0.7981,1893127995.0
2008-10-24 01:00:00,0.798,0.7982,0.7974,0.7975,1893127995.0
2008-10-24 01:01:00,0.7974,0.798,0.7974,0.7977,1893127995.0
2008-10-24 01:02:00,0.7976,0.7976,0.7967,0.7969,1893127995.0
2008-10-24 01:03:00,0.7975,0.7976,0.7973,0.7973,675931992.0
2008-10-24 01:04:00,0.7974,0.7975,0.7972,0.7973,675931992.0
2008-10-24 01:05:00,0.7972,0.7973,0.7971,0.7973,675931992.0
2008-10-24 01:06:00,0.7972,0.7973,0.7971,0.7971,675931992.0
2008-10-24 01:07:00,0.7968,0.79705,0.7968,0.79705,675931992.0
2008-10-24 01:08:00,0.7972,0.7973,0.7972,0.7972,2133399994.0
2008-10-24 01:09:00,0.7971,0.7973,0.7971,0.7973,2133399994.0
2008-10-24 01:10:00,0.7974,0.7974,0.7972,0.7973,2133399994.0
2008-10-24 01:11:00,0.7972,0.7974,0.7972,0.7974,2133399994.0
2008-10-24 01:12:00,0.797,0.7972,0.79695,0.7972,2133399994.0
2008-10-24 01:13:00,0.7972,0.7972,0.797,0.79715,478199997.0
2008-10-24 01:14:00,0.79715,0.79715,0.7969,0.7971,1170400005.0
2008-10-24 01:15:00,0.7975,0.7975,0.7973,0.7974,898300003.0
2008-10-24 01:16:00,0.79725,0.79725,0.7969,0.7969,898300003.0
2008-10-24 01:17:00,0.7969,0.79695,0.7969,0.7969,2006700013.0
2008-10-24 01:18:00,0.7973,0.7973,0.7971,0.7971,827700008.0
2008-10-24 01:19:00,0.7972,0.7974,0.7971,0.7974,827700008.0
2008-10-24 01:20:00,0.7971,0.79715,0.7969,0.7969,827700008.0
2008-10-24 01:21:00,0.797,0.79715,0.79695,0.797,1833999998.0
2008-10-24 01:22:00,0.7972,0.7974,0.7971,0.7971,1284516002.0
2008-10-24 01:23:00,0.797,0.7973,0.7966,0.7973,1284516002.0
2008-10-24 01:24:00,0.7974,0.7974,0.7973,0.7974,1284516002.0
2008-10-24 01:25:00,0.7973,0.7974,0.7972,0.7973,1284516002.0
2008-10-24 01:26:00,0.7974,0.7974,0.7973,0.7973,1284516002.0
2008-10-24 01:27:00,0.7974,0.7982,0.7974,0.7979,1284516002.0
2008-10-24 01:28:00,0.7981,0.7982,0.7976,0.7979,1284516002.0
2008-10-24 01:29:00,0.79755,0.79775,0.79755,0.79775,1284516002.0
2008-10-24 01:30:00,0.7979,0.79805,0.7976,0.79795,1614096017.0
2008-10-24 01:31:00,0.798,0.7981,0.7979,0.7981,1910948004.0
2008-10-24 01:32:00,0.79805,0.79805,0.79765,0.7977,1910948004.0
2008-10-24 01:33:00,0.7978,0.7978,0.7974,0.7974,1141899995.0
2008-10-24 01:34:00,0.7972,0.7972,0.7971,0.7971,1782716001.0
2008-10-24 01:35:00,0.7972,0.7972,0.797,0.7972,1782716001.0
2008-10-24 01:36:00,0.79695,0.7972,0.7965,0.79655,1782716001.0
2008-10-24 01:37:00,0.7969,0.7971,0.7967,0.7971,1510199966.0
2008-10-24 01:38:00,0.7972,0.7974,0.7972,0.7974,1510199966.0
2008-10-24 01:39:00,0.7975,0.7977,0.7974,0.7975,1510199966.0
2008-10-24 01:40:00,0.7977,0.7978,0.7975,0.7975,1510199966.0
2008-10-24 01:41:00,0.7975,0.7976,0.7972,0.7973,1907516000.0
2008-10-24 01:42:00,0.79745,0.7975,0.79735,0.7975,1907516000.0
2008-10-24 01:43:00,0.7974,0.7974,0.79725,0.79735,829716000.0
2008-10-24 01:44:00,0.7972,0.7975,0.7972,0.7974,1930632014.0
2008-10-24 01:45:00,0.7975,0.7977,0.7974,0.7975,1930632014.0
2008-10-24 01:46:00,0.7974,0.7979,0.7974,0.7979,1930632014.0
2008-10-24 01:47:00,0.7978,0.7978,0.7976,0.7977,1930632014.0
2008-10-24 01:48:00,0.7978,0.798,0.7973,0.7975,1930632014.0
2008-10-24 01:49:00,0.7974,0.7977,0.7974,0.7977,1930632014.0
2008-10-24 01:50:00,0.7976,0.7978,0.7975,0.7977,1930632014.0
2008-10-24 01:51:00,0.7976,0.7978,0.7976,0.7976,1930632014.0
2008-10-24 01:52:00,0.7975,0.79765,0.797,0.797,1930632014.0
2008-10-24 01:53:00,0.7971,0.7973,0.797,0.7973,2021064003.0
2008-10-24 01:54:00,0.7973,0.7975,0.79675,0.79675,2021064003.0
2008-10-24 01:55:00,0.797,0.7972,0.797,0.7972,710800018.0
2008-10-24 01:56:00,0.7973,0.7973,0.7969,0.797,710800018.0
2008-10-24 01:57:00,0.7968,0.7968,0.7968,0.7968,710800018.0
2008-10-24 01:58:00,0.7971,0.7971,0.7967,0.797,2009632007.0
2008-10-24 01:59:00,0.7966,0.79705,0.7966,0.79685,2009632007.0
2008-10-24 02:00:00,0.7973,0.7976,0.7971,0.7971,1685299988.0
2008-10-24 02:01:00,0.7972,0.7973,0.7967,0.7968,1685299988.0
2008-10-24 02:02:00,0.7967,0.7968,0.7966,0.7967,1685299988.0
2008-10-24 02:03:00,0.7966,0.7972,0.7966,0.7969,1685299988.0
2008-10-24 02:04:00,0.7968,0.797,0.7966,0.7967,1685299988.0
2008-10-24 02:05:00,0.7968,0.7969,0.7967,0.7969,1685299988.0
2008-10-24 02:06:00,0.7968,0.7969,0.7966,0.7967,1685299988.0
2008-10-24 02:07:00,0.7966,0.797,0.7966,0.7967,1685299988.0
2008-10-24 02:08:00,0.7966,0.7966,0.7959,0.7963,1685299988.0
2008-10-24 02:09:00,0.7962,0.7966,0.7962,0.7964,1685299988.0
2008-10-24 02:10:00,0.7963,0.7968,0.7963,0.7968,1685299988.0
2008-10-24 02:11:00,0.7967,0.7969,0.7966,0.7968,1685299988.0
2008-10-24 02:12:00,0.7967,0.7969,0.7967,0.7969,1685299988.0
2008-10-24 02:13:00,0.797,0.797,0.7966,0.7966,1685299988.0
2008-10-24 02:14:00,0.7965,0.7966,0.7963,0.7966,1685299988.0
2008-10-24 02:15:00,0.7965,0.7965,0.796,0.7961,1685299988.0
2008-10-24 02:16:00,0.7962,0.7963,0.7961,0.7962,1685299988.0
2008-10-24 02:17:00,0.7961,0.7964,0.7961,0.7963,1685299988.0
2008-10-24 02:18:00,0.7962,0.7962,0.7959,0.7959,1685299988.0
2008-10-24 02:19:00,0.7962,0.7969,0.7962,0.7969,1576899997.0
2008-10-24 02:20:00,0.7968,0.7968,0.7966,0.7968,1576899997.0
2008-10-24 02:21:00,0.7967,0.7968,0.7965,0.7967,1576899997.0
2008-10-24 02:22:00,0.7966,0.7969,0.7964,0.7969,1576899997.0
2008-10-24 02:23:00,0.797,0.7972,0.7967,0.7967,1576899997.0
2008-10-24 02:24:00,0.7966,0.7971,0.7966,0.7971,1576899997.0
2008-10-24 02:25:00,0.79705,0.79705,0.7966,0.7967,1576899997.0
2008-10-24 02:26:00,0.7971,0.7971,0.797,0.7971,2130299995.0
2008-10-24 02:27:00,0.797,0.7971,0.797,0.7971,2130299995.0
2008-10-24 02:28:00,0.797,0.7973,0.797,0.7972,2130299995.0
2008-10-24 02:29:00,0.7971,0.7972,0.7969,0.797,2130299995.0
2008-10-24 02:30:00,0.7969,0.797,0.7969,0.7969,2130299995.0
2008-10-24 02:31:00,0.7968,0.7969,0.7968,0.7968,2130299995.0
2008-10-24 02:32:00,0.79655,0.79655,0.7963,0.79655,2130299995.0
2008-10-24 02:33:00,0.7968,0.7973,0.7967,0.7973,1016200012.0
2008-10-24 02:34:00,0.7974,0.7975,0.7971,0.7974,1016200012.0
2008-10-24 02:35:00,0.797,0.7971,0.79685,0.79705,1016200012.0
2008-10-24 02:36:00,0.7973,0.7976,0.7973,0.7974,1235148007.0
2008-10-24 02:37:00,0.7973,0.7976,0.7973,0.7974,1235148007.0
2008-10-24 02:38:00,0.7975,0.7975,0.7974,0.7974,1235148007.0
2008-10-24 02:39:00,0.7973,0.7976,0.7973,0.7975,1235148007.0
2008-10-24 02:40:00,0.7974,0.7975,0.7972,0.7972,1235148007.0
2008-10-24 02:41:00,0.7971,0.7971,0.79675,0.7969,1235148007.0
2008-10-24 02:42:00,0.7971,0.7973,0.7971,0.7971,48200001.0
2008-10-24 02:43:00,0.797,0.7973,0.7969,0.7972,48200001.0
2008-10-24 02:44:00,0.7973,0.7975,0.7972,0.7973,48200001.0
2008-10-24 02:45:00,0.7972,0.7976,0.7971,0.7976,48200001.0
2008-10-24 02:46:00,0.7977,0.7978,0.7977,0.7977,48200001.0
2008-10-24 02:47:00,0.7974,0.7974,0.7974,0.7974,48200001.0
2008-10-24 02:48:00,0.7974,0.7976,0.79725,0.7973,1311515995.0
2008-10-24 02:49:00,0.7973,0.7975,0.7973,0.7974,1551699998.0
2008-10-24 02:50:00,0.7979,0.7982,0.7973,0.7982,1436915998.0
2008-10-24 02:51:00,0.7981,0.7985,0.7976,0.7985,1436915998.0
2008-10-24 02:52:00,0.7985,0.7985,0.79785,0.798,1436915998.0
2008-10-24 02:53:00,0.7984,0.7986,0.7983,0.7983,1233399998.0
2008-10-24 02:54:00,0.7984,0.7984,0.7977,0.7977,1233399998.0
2008-10-24 02:55:00,0.7978,0.7979,0.7973,0.7977,1233399998.0
2008-10-24 02:56:00,0.7976,0.7977,0.7973,0.7974,1233399998.0
2008-10-24 02:57:00,0.7975,0.7975,0.7966,0.7973,1233399998.0
2008-10-24 02:58:00,0.7974,0.7974,0.7971,0.7971,1233399998.0
2008-10-24 02:59:00,0.797,0.7972,0.797,0.7972,1233399998.0
2008-10-24 03:00:00,0.797,0.79715,0.797,0.79715,1233399998.0
2008-10-24 03:01:00,0.7975,0.7976,0.7972,0.7976,1666799999.0
2008-10-24 03:02:00,0.7975,0.7977,0.7972,0.7973,1666799999.0
2008-10-24 03:03:00,0.7974,0.7975,0.7972,0.7972,1666799999.0
2008-10-24 03:04:00,0.7969,0.79705,0.7969,0.7969,1666799999.0
2008-10-24 03:05:00,0.7971,0.7972,0.7969,0.7972,1179200000.0
2008-10-24 03:06:00,0.7971,0.7974,0.797,0.7971,1179200000.0
2008-10-24 03:07:00,0.797,0.7973,0.797,0.797,1179200000.0
2008-10-24 03:08:00,0.7971,0.7974,0.797,0.797,1179200000.0
2008-10-24 03:09:00,0.7971,0.7973,0.797,0.797,1179200000.0
2008-10-24 03:10:00,0.7968,0.79685,0.7967,0.79675,1179200000.0
2008-10-24 03:11:00,0.7971,0.7972,0.7967,0.7967,1715399979.0
2008-10-24 03:12:00,0.7968,0.7969,0.7967,0.7968,1715399979.0
2008-10-24 03:13:00,0.79635,0.7964,0.7963,0.7964,1715399979.0
2008-10-24 03:14:00,0.7967,0.7967,0.7965,0.7965,1542800031.0
2008-10-24 03:15:00,0.7964,0.7966,0.7964,0.7966,1542800031.0
2008-10-24 03:16:00,0.7967,0.7971,0.7967,0.7971,1542800031.0
2008-10-24 03:17:00,0.79635,0.79655,0.79635,0.79635,1542800031.0
2008-10-24 03:18:00,0.7964,0.7964,0.7963,0.7964,787199981.0
2008-10-24 03:19:00,0.7969,0.7969,0.7967,0.7968,1205200005.0
2008-10-24 03:20:00,0.7969,0.7974,0.7969,0.797,1205200005.0
2008-10-24 03:21:00,0.7969,0.7971,0.7969,0.797,1205200005.0
2008-10-24 03:22:00,0.7971,0.7975,0.7966,0.7966,1205200005.0
2008-10-24 03:23:00,0.7967,0.7967,0.7965,0.7966,1205200005.0
2008-10-24 03:24:00,0.796,0.79605,0.796,0.79605,1205200005.0
2008-10-24 03:25:00,0.7969,0.7972,0.7969,0.7971,1407799979.0
2008-10-24 03:26:00,0.7966,0.7967,0.7964,0.79645,1407799979.0
2008-10-24 03:27:00,0.79645,0.7965,0.79635,0.7965,1560031991.0
2008-10-24 03:28:00,0.7971,0.7978,0.7971,0.7974,1808700012.0
2008-10-24 03:29:00,0.7973,0.7974,0.797,0.7971,1808700012.0
2008-10-24 03:30:00,0.7972,0.7972,0.797,0.797,1808700012.0
2008-10-24 03:31:00,0.7969,0.7969,0.7967,0.7967,1808700012.0
2008-10-24 03:32:00,0.797,0.7972,0.7969,0.797,258700005.0
2008-10-24 03:33:00,0.79685,0.797,0.79685,0.797,258700005.0
2008-10-24 03:34:00,0.7973,0.7974,0.7967,0.797,1955332013.0
2008-10-24 03:35:00,0.7969,0.7973,0.7967,0.7973,1955332013.0
2008-10-24 03:36:00,0.7971,0.7971,0.7966,0.7967,1955332013.0
2008-10-24 03:37:00,0.79665,0.7967,0.7962,0.79635,2082799986.0
2008-10-24 03:38:00,0.7968,0.7971,0.7966,0.7966,977915980.0
2008-10-24 03:39:00,0.79645,0.7965,0.7963,0.7963,977915980.0
2008-10-24 03:40:00,0.7966,0.797,0.7966,0.797,1986108008.0
2008-10-24 03:41:00,0.7971,0.7975,0.7971,0.7971,1986108008.0
2008-10-24 03:42:00,0.7972,0.7972,0.797,0.797,1986108008.0
2008-10-24 03:43:00,0.7966,0.7966,0.79635,0.79645,1986108008.0
2008-10-24 03:44:00,0.7964,0.7966,0.7964,0.7966,915600003.0
2008-10-24 03:45:00,0.79665,0.79695,0.79665,0.7969,1894831993.0
2008-10-24 03:46:00,0.7974,0.7974,0.7972,0.7973,1903299963.0
2008-10-24 03:47:00,0.7972,0.7974,0.7972,0.7972,1903299963.0
2008-10-24 03:48:00,0.7973,0.7973,0.7972,0.7972,1903299963.0
2008-10-24 03:49:00,0.7971,0.7972,0.7967,0.7971,1903299963.0
2008-10-24 03:50:00,0.797,0.7973,0.7967,0.7973,1903299963.0
2008-10-24 03:51:00,0.7974,0.798,0.7971,0.7974,1903299963.0
2008-10-24 03:52:00,0.7975,0.7976,0.7973,0.7974,1903299963.0
2008-10-24 03:53:00,0.7973,0.7973,0.7965,0.7968,1903299963.0
2008-10-24 03:54:00,0.7967,0.7968,0.7962,0.7967,1903299963.0
2008-10-24 03:55:00,0.7966,0.7971,0.7964,0.7971,1903299963.0
2008-10-24 03:56:00,0.797,0.7972,0.7969,0.7969,1903299963.0
2008-10-24 03:57:00,0.797,0.797,0.7968,0.7969,1903299963.0
2008-10-24 03:58:00,0.7968,0.797,0.7968,0.797,1903299963.0
2008-10-24 03:59:00,0.7969,0.797,0.7968,0.7969,1903299963.0
2008-10-24 04:00:00,0.7968,0.797,0.7967,0.7967,1903299963.0
2008-10-24 04:01:00,0.7968,0.797,0.7967,0.7968,1903299963.0
2008-10-24 04:02:00,0.7969,0.7971,0.7967,0.797,1903299963.0
2008-10-24 04:03:00,0.7971,0.7973,0.797,0.7973,1903299963.0
2008-10-24 04:04:00,0.7974,0.7975,0.7971,0.7971,1903299963.0
2008-10-24 04:05:00,0.7968,0.7968,0.79635,0.79645,1903299963.0
2008-10-24 04:06:00,0.7969,0.797,0.7967,0.7968,1208400023.0
2008-10-24 04:07:00,0.7967,0.7972,0.7967,0.797,1208400023.0
2008-10-24 04:08:00,0.7971,0.7971,0.7968,0.797,1208400023.0
2008-10-24 04:09:00,0.7971,0.7971,0.7966,0.7966,1208400023.0
2008-10-24 04:10:00,0.7967,0.7969,0.7967,0.7968,1208400023.0
2008-10-24 04:11:00,0.79645,0.79645,0.7963,0.7963,1208400023.0
2008-10-24 04:12:00,0.7966,0.7969,0.7966,0.7969,984700005.0
2008-10-24 04:13:00,0.79645,0.7965,0.79645,0.7965,984700005.0
2008-10-24 04:14:00,0.79655,0.7967,0.79655,0.7967,1818699976.0
2008-10-24 04:15:00,0.7969,0.797,0.7968,0.7968,1949299998.0
2008-10-24 04:16:00,0.7969,0.7977,0.7969,0.7976,1949299998.0
2008-10-24 04:17:00,0.7975,0.7975,0.797,0.7972,1949299998.0
2008-10-24 04:18:00,0.7971,0.7972,0.797,0.7971,1949299998.0
2008-10-24 04:19:00,0.7969,0.7969,0.7968,0.7969,1949299998.0
2008-10-24 04:20:00,0.7968,0.7971,0.7968,0.7968,1949299998.0
2008-10-24 04:21:00,0.7969,0.7971,0.7968,0.797,1949299998.0
2008-10-24 04:22:00,0.7971,0.7971,0.7968,0.797,1949299998.0
2008-10-24 04:23:00,0.7969,0.7973,0.7968,0.7971,1949299998.0
2008-10-24 04:24:00,0.7972,0.7974,0.7971,0.7973,1949299998.0
2008-10-24 04:25:00,0.79695,0.79715,0.79685,0.79685,1949299998.0
2008-10-24 04:26:00,0.7972,0.7974,0.7971,0.7973,1437564002.0
2008-10-24 04:27:00,0.7972,0.7974,0.7971,0.7974,1437564002.0
2008-10-24 04:28:00,0.7973,0.7976,0.7972,0.7974,1437564002.0
2008-10-24 04:29:00,0.7975,0.7977,0.7975,0.7975,1437564002.0
2008-10-24 04:30:00,0.7974,0.7976,0.7973,0.7975,1437564002.0
2008-10-24 04:31:00,0.7974,0.7978,0.7974,0.7976,1437564002.0
2008-10-24 04:32:00,0.79745,0.79745,0.7969,0.7969,1437564002.0
2008-10-24 04:33:00,0.7969,0.7969,0.7964,0.79685,2098779982.0
2008-10-24 04:34:00,0.797,0.797,0.7958,0.7959,1748800021.0
2008-10-24 04:35:00,0.796,0.796,0.7951,0.7951,1748800021.0
2008-10-24 04:36:00,0.795,0.7954,0.7949,0.7954,1748800021.0
2008-10-24 04:37:00,0.7953,0.7961,0.7953,0.7958,1748800021.0
2008-10-24 04:38:00,0.7959,0.7961,0.7957,0.7957,1748800021.0
2008-10-24 04:39:00,0.7956,0.7957,0.7952,0.7953,1748800021.0
2008-10-24 04:40:00,0.7954,0.7956,0.7951,0.7954,1748800021.0
2008-10-24 04:41:00,0.7955,0.7955,0.795,0.795,1748800021.0
2008-10-24 04:42:00,0.7951,0.7957,0.7951,0.7954,1748800021.0
2008-10-24 04:43:00,0.7953,0.7957,0.7953,0.7957,1748800021.0
2008-10-24 04:44:00,0.79605,0.79605,0.7958,0.79595,1748800021.0
2008-10-24 04:45:00,0.79605,0.79625,0.79595,0.79595,1987947996.0
2008-10-24 04:46:00,0.7961,0.7961,0.79585,0.7959,1912499995.0
2008-10-24 04:47:00,0.7957,0.7961,0.7957,0.7959,770615988.0
2008-10-24 04:48:00,0.7961,0.7961,0.7959,0.7959,770615988.0
2008-10-24 04:49:00,0.79585,0.7961,0.7958,0.796,1864164018.0
2008-10-24 04:50:00,0.7959,0.7962,0.7954,0.7961,1553615979.0
2008-10-24 04:51:00,0.796,0.7963,0.796,0.7962,1553615979.0
2008-10-24 04:52:00,0.7961,0.7961,0.796,0.796,1553615979.0
2008-10-24 04:53:00,0.7959,0.7961,0.7958,0.796,1553615979.0
2008-10-24 04:54:00,0.7959,0.7959,0.7955,0.7955,1553615979.0
2008-10-24 04:55:00,0.7956,0.7957,0.7955,0.7956,1553615979.0
2008-10-24 04:56:00,0.7957,0.7958,0.7955,0.7958,1553615979.0
2008-10-24 04:57:00,0.7959,0.7962,0.7957,0.7958,1553615979.0
2008-10-24 04:58:00,0.7959,0.7962,0.7958,0.7962,1553615979.0
2008-10-24 04:59:00,0.7961,0.7963,0.7959,0.7959,1553615979.0
2008-10-24 05:00:00,0.796,0.7964,0.7959,0.7963,1553615979.0
2008-10-24 05:01:00,0.7964,0.7966,0.7961,0.7965,1553615979.0
2008-10-24 05:02:00,0.7964,0.7971,0.7964,0.797,1553615979.0
2008-10-24 05:03:00,0.7969,0.7969,0.7964,0.7967,1553615979.0
2008-10-24 05:04:00,0.7968,0.7969,0.7959,0.7961,1553615979.0
2008-10-24 05:05:00,0.7962,0.7966,0.7961,0.7965,1553615979.0
2008-10-24 05:06:00,0.7966,0.7966,0.796,0.7962,1553615979.0
2008-10-24 05:07:00,0.7961,0.7962,0.7957,0.7957,1553615979.0
2008-10-24 05:08:00,0.7955,0.7958,0.7955,0.7958,1553615979.0
2008-10-24 05:09:00,0.79595,0.7962,0.7958,0.7962,1809728009.0
2008-10-24 05:10:00,0.7962,0.7963,0.7962,0.7962,1643132010.0
2008-10-24 05:11:00,0.7963,0.7963,0.7956,0.7959,1643132010.0
2008-10-24 05:12:00,0.796,0.7962,0.7959,0.7962,1643132010.0
2008-10-24 05:13:00,0.7963,0.7966,0.7959,0.7959,1643132010.0
2008-10-24 05:14:00,0.7961,0.7961,0.79575,0.79585,1643132010.0
2008-10-24 05:15:00,0.7958,0.796,0.7958,0.796,1438199982.0
2008-10-24 05:16:00,0.7959,0.7962,0.7958,0.7958,1438199982.0
2008-10-24 05:17:00,0.7959,0.7959,0.7957,0.7957,1438199982.0
2008-10-24 05:18:00,0.7958,0.7958,0.7955,0.7956,1438199982.0
2008-10-24 05:19:00,0.7955,0.7955,0.7955,0.7955,1438199982.0
2008-10-24 05:20:00,0.7956,0.7958,0.7955,0.7958,1438199982.0
2008-10-24 05:21:00,0.7959,0.796,0.7958,0.796,1438199982.0
2008-10-24 05:22:00,0.7961,0.7961,0.7956,0.7956,1438199982.0
2008-10-24 05:23:00,0.7955,0.7956,0.7955,0.7955,1438199982.0
2008-10-24 05:24:00,0.7953,0.7953,0.7952,0.7952,1438199982.0
2008-10-24 05:25:00,0.7954,0.7957,0.7954,0.7957,1438199982.0
2008-10-24 05:26:00,0.7958,0.7962,0.7958,0.7961,1438199982.0
2008-10-24 05:27:00,0.7962,0.797,0.7962,0.7964,1438199982.0
2008-10-24 05:28:00,0.7963,0.7966,0.7959,0.7964,1438199982.0
2008-10-24 05:29:00,0.7963,0.7965,0.7962,0.7963,1438199982.0
2008-10-24 05:30:00,0.7962,0.7964,0.796,0.7964,1438199982.0
2008-10-24 05:31:00,0.7963,0.7967,0.7963,0.7965,1438199982.0
2008-10-24 05:32:00,0.7966,0.7966,0.7963,0.7963,1438199982.0
2008-10-24 05:33:00,0.7962,0.7964,0.7962,0.7964,1438199982.0
2008-10-24 05:34:00,0.7957,0.7957,0.7955,0.79555,1438199982.0
2008-10-24 05:35:00,0.7963,0.7974,0.7963,0.7972,1601600021.0
2008-10-24 05:36:00,0.7971,0.7975,0.7969,0.7971,1601600021.0
2008-10-24 05:37:00,0.797,0.7972,0.797,0.7972,1601600021.0
2008-10-24 05:38:00,0.7973,0.7974,0.797,0.7974,1601600021.0
2008-10-24 05:39:00,0.7975,0.7987,0.7974,0.7984,1601600021.0
2008-10-24 05:40:00,0.7985,0.7986,0.7974,0.7979,1601600021.0
2008-10-24 05:41:00,0.798,0.7987,0.798,0.7982,1601600021.0
2008-10-24 05:42:00,0.7981,0.7981,0.7977,0.7977,1601600021.0
2008-10-24 05:43:00,0.7976,0.7978,0.7973,0.7976,1601600021.0
2008-10-24 05:44:00,0.7975,0.7975,0.7969,0.797,1601600021.0
2008-10-24 05:45:00,0.7969,0.797,0.7964,0.7964,1601600021.0
2008-10-24 05:46:00,0.7965,0.7967,0.7962,0.7966,1601600021.0
2008-10-24 05:47:00,0.7967,0.7968,0.7966,0.7967,1601600021.0
2008-10-24 05:48:00,0.7965,0.79655,0.79645,0.79655,1601600021.0
2008-10-24 05:49:00,0.7968,0.7968,0.7965,0.7965,1857531977.0
2008-10-24 05:50:00,0.7964,0.7965,0.796,0.7963,1857531977.0
2008-10-24 05:51:00,0.7962,0.7966,0.7961,0.7963,1857531977.0
2008-10-24 05:52:00,0.7962,0.7962,0.7958,0.7958,1857531977.0
2008-10-24 05:53:00,0.7957,0.7957,0.7956,0.7957,1857531977.0
2008-10-24 05:54:00,0.7958,0.7962,0.7958,0.796,1857531977.0
2008-10-24 05:55:00,0.7961,0.7963,0.7959,0.7962,1857531977.0
2008-10-24 05:56:00,0.7961,0.7962,0.7953,0.7954,1857531977.0
2008-10-24 05:57:00,0.7955,0.7957,0.7954,0.7954,1857531977.0
2008-10-24 05:58:00,0.7955,0.796,0.7955,0.7957,1857531977.0
2008-10-24 05:59:00,0.7956,0.7965,0.7956,0.7959,1857531977.0
2008-10-24 06:00:00,0.796,0.7961,0.7956,0.796,1857531977.0
2008-10-24 06:01:00,0.7959,0.7961,0.7958,0.7959,1857531977.0
2008-10-24 06:02:00,0.7958,0.7962,0.7958,0.7962,1857531977.0
2008-10-24 06:03:00,0.7963,0.7963,0.7959,0.7959,1857531977.0
2008-10-24 06:04:00,0.796,0.796,0.7958,0.7958,1857531977.0
2008-10-24 06:05:00,0.7957,0.7961,0.7956,0.7956,1857531977.0
2008-10-24 06:06:00,0.7954,0.79555,0.79535,0.79555,1857531977.0
2008-10-24 06:07:00,0.7958,0.7959,0.7958,0.7959,1191431986.0
2008-10-24 06:08:00,0.796,0.7968,0.796,0.7965,1191431986.0
2008-10-24 06:09:00,0.7964,0.7964,0.7963,0.7964,1191431986.0
2008-10-24 06:10:00,0.7965,0.7966,0.7956,0.7956,1191431986.0
2008-10-24 06:11:00,0.7957,0.7965,0.7957,0.7964,1191431986.0
2008-10-24 06:12:00,0.7963,0.7964,0.7959,0.7963,1191431986.0
2008-10-24 06:13:00,0.7961,0.7961,0.79595,0.79595,1191431986.0
2008-10-24 06:14:00,0.79595,0.7961,0.7959,0.796,2062299992.0
2008-10-24 06:15:00,0.79615,0.7962,0.796,0.796,1213899975.0
2008-10-24 06:16:00,0.796,0.796,0.796,0.796,911199998.0
2008-10-24 06:17:00,0.796,0.796,0.796,0.796,281199995.0
2008-10-24 06:18:00,0.7959,0.7961,0.7958,0.7961,423499991.0
2008-10-24 06:19:00,0.79595,0.79615,0.79575,0.79575,423499991.0
2008-10-24 06:20:00,0.7962,0.7962,0.7962,0.7962,100899997.0
2008-10-24 06:21:00,0.7963,0.7963,0.7962,0.7962,100899997.0
2008-10-24 06:22:00,0.79595,0.7961,0.79595,0.7961,100899997.0
2008-10-24 06:23:00,0.7963,0.7968,0.7962,0.7968,1276300013.0
2008-10-24 06:24:00,0.7967,0.7968,0.7965,0.7966,1276300013.0
2008-10-24 06:25:00,0.7965,0.7966,0.7964,0.7966,1276300013.0
2008-10-24 06:26:00,0.7967,0.797,0.7966,0.797,1276300013.0
2008-10-24 06:27:00,0.7971,0.7971,0.7966,0.7966,1276300013.0
2008-10-24 06:28:00,0.7967,0.7967,0.7963,0.7965,1276300013.0
2008-10-24 06:29:00,0.7964,0.7965,0.7963,0.7965,1276300013.0
2008-10-24 06:30:00,0.7964,0.7965,0.7963,0.7963,1276300013.0
2008-10-24 06:31:00,0.79605,0.79605,0.796,0.796,1276300013.0
2008-10-24 06:32:00,0.796,0.79615,0.796,0.79615,1283815987.0
2008-10-24 06:33:00,0.7966,0.797,0.7966,0.7966,2094600012.0
2008-10-24 06:34:00,0.7965,0.7967,0.7965,0.7967,2094600012.0
2008-10-24 06:35:00,0.7968,0.7968,0.7961,0.7967,2094600012.0
2008-10-24 06:36:00,0.7968,0.797,0.7966,0.7967,2094600012.0
2008-10-24 06:37:00,0.7968,0.797,0.7967,0.797,2094600012.0
2008-10-24 06:38:00,0.7969,0.7972,0.7966,0.7966,2094600012.0
2008-10-24 06:39:00,0.7967,0.7967,0.7963,0.7965,2094600012.0
2008-10-24 06:40:00,0.7961,0.7961,0.7961,0.7961,2094600012.0
2008-10-24 06:41:00,0.7961,0.79635,0.7961,0.7961,1872899993.0
2008-10-24 06:42:00,0.7967,0.797,0.7965,0.797,1447532002.0
2008-10-24 06:43:00,0.7969,0.7971,0.7965,0.7966,1447532002.0
2008-10-24 06:44:00,0.7967,0.7969,0.7967,0.7967,1447532002.0
2008-10-24 06:45:00,0.7968,0.797,0.7967,0.797,1447532002.0
2008-10-24 06:46:00,0.7969,0.7971,0.7969,0.797,1447532002.0
2008-10-24 06:47:00,0.7971,0.7973,0.797,0.7972,1447532002.0
2008-10-24 06:48:00,0.7974,0.7975,0.7972,0.7975,1447532002.0
2008-10-24 06:49:00,0.7974,0.7974,0.797,0.797,1447532002.0
2008-10-24 06:50:00,0.7971,0.7971,0.797,0.7971,1447532002.0
2008-10-24 06:51:00,0.797,0.79745,0.797,0.79735,1447532002.0
2008-10-24 06:52:00,0.7973,0.7973,0.7971,0.7971,919799998.0
2008-10-24 06:53:00,0.79725,0.79725,0.7971,0.7971,1350948005.0
2008-10-24 06:54:00,0.7971,0.79715,0.7969,0.7971,1143000017.0
2008-10-24 06:55:00,0.7974,0.7975,0.7969,0.7971,2014499993.0
2008-10-24 06:56:00,0.797,0.7981,0.797,0.798,2014499993.0
2008-10-24 06:57:00,0.7979,0.7981,0.7977,0.7978,2014499993.0
2008-10-24 06:58:00,0.7977,0.7978,0.7974,0.7976,2014499993.0
2008-10-24 06:59:00,0.7973,0.7976,0.79725,0.7974,2014499993.0
2008-10-24 07:00:00,0.79745,0.79745,0.797,0.7974,1307999987.0
2008-10-24 07:01:00,0.7975,0.7976,0.7973,0.7974,1321732011.0
2008-10-24 07:02:00,0.7973,0.7975,0.7973,0.7973,1321732011.0
2008-10-24 07:03:00,0.7974,0.7975,0.7972,0.7972,1321732011.0
2008-10-24 07:04:00,0.7973,0.7973,0.7971,0.7971,1321732011.0
2008-10-24 07:05:00,0.7969,0.7969,0.7967,0.7968,1321732011.0
2008-10-24 07:06:00,0.7968,0.79695,0.7968,0.79695,2021200016.0
2008-10-24 07:07:00,0.7971,0.7972,0.797,0.7971,1646299997.0
2008-10-24 07:08:00,0.797,0.7971,0.7965,0.7967,1646299997.0
2008-10-24 07:09:00,0.7966,0.7968,0.7965,0.7968,1646299997.0
2008-10-24 07:10:00,0.7967,0.7971,0.7966,0.7971,1646299997.0
2008-10-24 07:11:00,0.797,0.7972,0.797,0.7972,1646299997.0
2008-10-24 07:12:00,0.7971,0.7972,0.797,0.7971,1646299997.0
2008-10-24 07:13:00,0.7972,0.7972,0.7968,0.797,1646299997.0
2008-10-24 07:14:00,0.7969,0.7972,0.7969,0.7971,1646299997.0
2008-10-24 07:15:00,0.797,0.7973,0.7969,0.797,1646299997.0
2008-10-24 07:16:00,0.79685,0.79685,0.7967,0.79675,1646299997.0
2008-10-24 07:17:00,0.7969,0.7969,0.7961,0.7961,892000003.0
2008-10-24 07:18:00,0.796,0.796,0.7956,0.796,892000003.0
2008-10-24 07:19:00,0.7961,0.7968,0.7961,0.7967,892000003.0
2008-10-24 07:20:00,0.7968,0.7969,0.7959,0.7959,892000003.0
2008-10-24 07:21:00,0.79565,0.7959,0.7955,0.7959,892000003.0
2008-10-24 07:22:00,0.7964,0.7964,0.7961,0.7964,1480400003.0
2008-10-24 07:23:00,0.7963,0.7963,0.7961,0.7963,1480400003.0
2008-10-24 07:24:00,0.7962,0.7964,0.796,0.7964,1480400003.0
2008-10-24 07:25:00,0.7965,0.7965,0.7963,0.7963,1480400003.0
2008-10-24 07:26:00,0.7964,0.7965,0.7964,0.7964,1480400003.0
2008-10-24 07:27:00,0.7963,0.7965,0.7961,0.7962,1480400003.0
2008-10-24 07:28:00,0.7961,0.7966,0.796,0.7965,1480400003.0
2008-10-24 07:29:00,0.7964,0.7964,0.7961,0.7963,1480400003.0
2008-10-24 07:30:00,0.7962,0.7963,0.796,0.7961,1480400003.0
2008-10-24 07:31:00,0.7962,0.7966,0.7961,0.7965,1480400003.0
2008-10-24 07:32:00,0.7964,0.7966,0.7962,0.7965,1480400003.0
2008-10-24 07:33:00,0.7966,0.7967,0.7965,0.7967,1480400003.0
2008-10-24 07:34:00,0.7965,0.79665,0.79635,0.79665,1480400003.0
2008-10-24 07:35:00,0.7967,0.7969,0.7966,0.7969,1569199981.0
2008-10-24 07:36:00,0.797,0.797,0.7969,0.797,1569199981.0
2008-10-24 07:37:00,0.7971,0.7971,0.7968,0.7968,1569199981.0
2008-10-24 07:38:00,0.7967,0.7969,0.7963,0.7964,1569199981.0
2008-10-24 07:39:00,0.7965,0.7965,0.7964,0.7964,1569199981.0
2008-10-24 07:40:00,0.7963,0.7967,0.7963,0.7966,1569199981.0
2008-10-24 07:41:00,0.7967,0.7967,0.7964,0.7965,1569199981.0
2008-10-24 07:42:00,0.79635,0.79655,0.79635,0.79655,1569199981.0
2008-10-24 07:43:00,0.7967,0.7973,0.7967,0.7971,2085899995.0
2008-10-24 07:44:00,0.797,0.7971,0.7969,0.797,2085899995.0
2008-10-24 07:45:00,0.7971,0.7973,0.797,0.7971,2085899995.0
2008-10-24 07:46:00,0.797,0.7971,0.7968,0.7969,2085899995.0
2008-10-24 07:47:00,0.797,0.797,0.7963,0.7964,2085899995.0
2008-10-24 07:48:00,0.7963,0.7964,0.7958,0.7958,2085899995.0
2008-10-24 07:49:00,0.7959,0.7971,0.7959,0.7971,2085899995.0
2008-10-24 07:50:00,0.797,0.7971,0.7969,0.797,2085899995.0
2008-10-24 07:51:00,0.7969,0.797,0.7965,0.7965,2085899995.0
2008-10-24 07:52:00,0.7966,0.7966,0.7955,0.7957,2085899995.0
2008-10-24 07:53:00,0.7958,0.7961,0.7956,0.7957,2085899995.0
2008-10-24 07:54:00,0.7956,0.796,0.7954,0.796,2085899995.0
2008-10-24 07:55:00,0.7961,0.7963,0.7958,0.7963,2085899995.0
2008-10-24 07:56:00,0.7964,0.7975,0.7963,0.797,2085899995.0
2008-10-24 07:57:00,0.7971,0.7972,0.797,0.7972,2085899995.0
2008-10-24 07:58:00,0.7971,0.7975,0.797,0.7973,2085899995.0
2008-10-24 07:59:00,0.7972,0.7974,0.7971,0.7972,2085899995.0
2008-10-24 08:00:00,0.7971,0.7973,0.7969,0.7972,2085899995.0
2008-10-24 08:01:00,0.7973,0.7978,0.7972,0.7977,2085899995.0
2008-10-24 08:02:00,0.7976,0.7978,0.7975,0.7978,2085899995.0
2008-10-24 08:03:00,0.7977,0.7977,0.797,0.7971,2085899995.0
2008-10-24 08:04:00,0.7972,0.7978,0.797,0.7975,2085899995.0
2008-10-24 08:05:00,0.7976,0.7982,0.7974,0.7978,2085899995.0
2008-10-24 08:06:00,0.7979,0.7988,0.7979,0.7983,2085899995.0
2008-10-24 08:07:00,0.7984,0.7987,0.7984,0.7986,2085899995.0
2008-10-24 08:08:00,0.7987,0.7992,0.7987,0.7992,2085899995.0
2008-10-24 08:09:00,0.7991,0.7997,0.7991,0.7995,2085899995.0
2008-10-24 08:10:00,0.7996,0.7997,0.7994,0.7996,2085899995.0
2008-10-24 08:11:00,0.7995,0.7995,0.7993,0.7993,2085899995.0
2008-10-24 08:12:00,0.7994,0.7994,0.7992,0.7992,2085899995.0
2008-10-24 08:13:00,0.7991,0.7992,0.7984,0.7992,2085899995.0
2008-10-24 08:14:00,0.7995,0.7997,0.7994,0.7994,2085899995.0
2008-10-24 08:15:00,0.7995,0.7996,0.7993,0.7993,2085899995.0
2008-10-24 08:16:00,0.7994,0.7997,0.7993,0.7996,2085899995.0
2008-10-24 08:17:00,0.7997,0.7997,0.7994,0.7995,2085899995.0
2008-10-24 08:18:00,0.7996,0.7996,0.7991,0.7993,2085899995.0
2008-10-24 08:19:00,0.7992,0.7994,0.7988,0.7994,2085899995.0
2008-10-24 08:20:00,0.79935,0.7994,0.7993,0.79935,2085899995.0
2008-10-24 08:21:00,0.7994,0.7997,0.7993,0.7996,1991347998.0
2008-10-24 08:22:00,0.7997,0.7997,0.7995,0.7995,1991347998.0
2008-10-24 08:23:00,0.7996,0.7996,0.7995,0.7995,1991347998.0
2008-10-24 08:24:00,0.7996,0.7996,0.7992,0.7992,1991347998.0
2008-10-24 08:25:00,0.7991,0.7993,0.7991,0.7992,1991347998.0
2008-10-24 08:26:00,0.7993,0.7994,0.7992,0.7992,1991347998.0
2008-10-24 08:27:00,0.7991,0.7991,0.7988,0.7989,1991347998.0
2008-10-24 08:28:00,0.799,0.7996,0.799,0.7996,1991347998.0
2008-10-24 08:29:00,0.7995,0.7995,0.799,0.799,1991347998.0
2008-10-24 08:30:00,0.7991,0.7995,0.7991,0.7995,1991347998.0
2008-10-24 08:31:00,0.7994,0.7996,0.7991,0.7993,1991347998.0
2008-10-24 08:32:00,0.7994,0.7998,0.7993,0.7998,1991347998.0
2008-10-24 08:33:00,0.7996,0.7998,0.7995,0.7995,1991347998.0
2008-10-24 08:34:00,0.7996,0.7998,0.7995,0.7995,1991347998.0
2008-10-24 08:35:00,0.7994,0.7995,0.7991,0.7995,1991347998.0
2008-10-24 08:36:00,0.7994,0.7995,0.7993,0.7994,1991347998.0
2008-10-24 08:37:00,0.7995,0.7995,0.7994,0.7995,1991347998.0
2008-10-24 08:38:00,0.7994,0.7998,0.7994,0.7997,1991347998.0
2008-10-24 08:39:00,0.7998,0.7999,0.7995,0.7998,1991347998.0
2008-10-24 08:40:00,0.7997,0.7999,0.7993,0.7996,1991347998.0
2008-10-24 08:41:00,0.7997,0.8004,0.7997,0.8004,1991347998.0
2008-10-24 08:42:00,0.8005,0.8007,0.8003,0.8003,1991347998.0
2008-10-24 08:43:00,0.8002,0.8004,0.8001,0.8002,1991347998.0
2008-10-24 08:44:00,0.8003,0.8003,0.7998,0.7998,1991347998.0
2008-10-24 08:45:00,0.7999,0.7999,0.7995,0.7998,1991347998.0
2008-10-24 08:46:00,0.7997,0.8001,0.7997,0.8,1991347998.0
2008-10-24 08:47:00,0.7999,0.8002,0.7998,0.8001,1991347998.0
2008-10-24 08:48:00,0.8,0.8001,0.8,0.8,1991347998.0
2008-10-24 08:49:00,0.8001,0.8001,0.7998,0.7998,1991347998.0
2008-10-24 08:50:00,0.7999,0.7999,0.7997,0.7997,1991347998.0
2008-10-24 08:51:00,0.7998,0.7998,0.7995,0.7997,1991347998.0
2008-10-24 08:52:00,0.7996,0.7997,0.7996,0.7997,1991347998.0
2008-10-24 08:53:00,0.7996,0.8015,0.7996,0.801,1991347998.0
2008-10-24 08:54:00,0.8008,0.8014,0.8007,0.8007,1991347998.0
2008-10-24 08:55:00,0.8008,0.8011,0.7995,0.8002,1991347998.0
2008-10-24 08:56:00,0.8001,0.8005,0.7998,0.8004,1991347998.0
2008-10-24 08:57:00,0.8003,0.8004,0.7997,0.8004,1991347998.0
2008-10-24 08:58:00,0.8003,0.8007,0.7998,0.8,1991347998.0
2008-10-24 08:59:00,0.8001,0.8007,0.8001,0.8007,1991347998.0
2008-10-24 09:00:00,0.8006,0.8006,0.7999,0.8,1991347998.0
2008-10-24 09:01:00,0.8001,0.8001,0.799,0.799,1991347998.0
2008-10-24 09:02:00,0.7989,0.799,0.7981,0.7983,1991347998.0
2008-10-24 09:03:00,0.7982,0.7983,0.7978,0.7982,1991347998.0
2008-10-24 09:04:00,0.7983,0.7989,0.7982,0.7986,1991347998.0
2008-10-24 09:05:00,0.7985,0.7985,0.7973,0.798,1991347998.0
2008-10-24 09:06:00,0.7979,0.7989,0.7979,0.7989,1991347998.0
2008-10-24 09:07:00,0.7988,0.7989,0.7988,0.7989,1991347998.0
2008-10-24 09:08:00,0.799,0.7993,0.799,0.7991,1991347998.0
2008-10-24 09:09:00,0.799,0.7993,0.799,0.7992,1991347998.0
2008-10-24 09:10:00,0.7991,0.7992,0.7981,0.7981,1991347998.0
2008-10-24 09:11:00,0.7982,0.7988,0.7981,0.7988,1991347998.0
2008-10-24 09:12:00,0.7989,0.7989,0.7984,0.7985,1991347998.0
2008-10-24 09:13:00,0.7984,0.7984,0.798,0.7983,1991347998.0
2008-10-24 09:14:00,0.7983,0.79855,0.79825,0.79855,1991347998.0
2008-10-24 09:15:00,0.7986,0.7988,0.7984,0.7987,2058499985.0
2008-10-24 09:16:00,0.7988,0.799,0.7986,0.7988,2058499985.0
2008-10-24 09:17:00,0.7987,0.7988,0.7983,0.7986,2058499985.0
2008-10-24 09:18:00,0.7985,0.7989,0.7985,0.7989,2058499985.0
2008-10-24 09:19:00,0.7988,0.7989,0.7987,0.7988,2058499985.0
2008-10-24 09:20:00,0.7989,0.799,0.7988,0.7989,2058499985.0
2008-10-24 09:21:00,0.7988,0.7988,0.7982,0.7983,2058499985.0
2008-10-24 09:22:00,0.7984,0.7985,0.7983,0.7985,2058499985.0
2008-10-24 09:23:00,0.7986,0.7987,0.7985,0.7985,2058499985.0
2008-10-24 09:24:00,0.7986,0.7991,0.7986,0.7987,2058499985.0
2008-10-24 09:25:00,0.7988,0.799,0.7985,0.7988,2058499985.0
2008-10-24 09:26:00,0.7987,0.7987,0.7981,0.7981,2058499985.0
2008-10-24 09:27:00,0.7982,0.7983,0.7977,0.7982,2058499985.0
2008-10-24 09:28:00,0.7983,0.7988,0.7983,0.7984,2058499985.0
2008-10-24 09:29:00,0.7983,0.7986,0.7982,0.7986,2058499985.0
2008-10-24 09:30:00,0.7987,0.7988,0.798,0.798,2058499985.0
2008-10-24 09:31:00,0.7981,0.7983,0.7981,0.7983,2058499985.0
2008-10-24 09:32:00,0.7984,0.7985,0.7979,0.7979,2058499985.0
2008-10-24 09:33:00,0.7978,0.7978,0.7971,0.7974,2058499985.0
2008-10-24 09:34:00,0.7973,0.7977,0.7972,0.7973,2058499985.0
2008-10-24 09:35:00,0.7972,0.7973,0.797,0.797,2058499985.0
2008-10-24 09:36:00,0.7972,0.7972,0.7963,0.7964,2058499985.0
2008-10-24 09:37:00,0.7965,0.797,0.796,0.7966,2058499985.0
2008-10-24 09:38:00,0.7967,0.7969,0.7964,0.7968,2058499985.0
2008-10-24 09:39:00,0.7967,0.7968,0.7964,0.7966,2058499985.0
2008-10-24 09:40:00,0.7967,0.7972,0.7967,0.7971,2058499985.0
2008-10-24 09:41:00,0.7972,0.7973,0.797,0.7971,2058499985.0
2008-10-24 09:42:00,0.7972,0.7975,0.7971,0.7975,2058499985.0
2008-10-24 09:43:00,0.7976,0.798,0.7975,0.7977,2058499985.0
2008-10-24 09:44:00,0.7978,0.7978,0.7974,0.7975,2058499985.0
2008-10-24 09:45:00,0.7976,0.798,0.7976,0.7977,2058499985.0
2008-10-24 09:46:00,0.7976,0.7976,0.7971,0.7975,2058499985.0
2008-10-24 09:47:00,0.7974,0.7977,0.7973,0.7977,2058499985.0
2008-10-24 09:48:00,0.7976,0.7979,0.7976,0.7978,2058499985.0
2008-10-24 09:49:00,0.7979,0.7983,0.7978,0.7983,2058499985.0
2008-10-24 09:50:00,0.79825,0.79835,0.79825,0.7983,2058499985.0
2008-10-24 09:51:00,0.7982,0.7983,0.7982,0.7983,1866999996.0
2008-10-24 09:52:00,0.7984,0.7984,0.7983,0.7983,1866999996.0
2008-10-24 09:53:00,0.7984,0.7987,0.7984,0.7987,1866999996.0
2008-10-24 09:54:00,0.7986,0.7986,0.7983,0.7984,1866999996.0
2008-10-24 09:55:00,0.7983,0.7984,0.7983,0.7983,1866999996.0
2008-10-24 09:56:00,0.7984,0.7984,0.7983,0.7984,1866999996.0
2008-10-24 09:57:00,0.7983,0.7984,0.7983,0.7983,1866999996.0
2008-10-24 09:58:00,0.7984,0.7984,0.7982,0.7984,1866999996.0
2008-10-24 09:59:00,0.7985,0.7987,0.7983,0.7987,1866999996.0
2008-10-24 10:00:00,0.7989,0.799,0.7985,0.7987,1866999996.0
2008-10-24 10:01:00,0.7986,0.7987,0.7986,0.7986,1866999996.0
2008-10-24 10:02:00,0.7987,0.7987,0.7984,0.7986,1866999996.0
2008-10-24 10:03:00,0.7985,0.7986,0.7984,0.7984,1866999996.0
2008-10-24 10:04:00,0.7985,0.7987,0.7984,0.7985,1866999996.0
2008-10-24 10:05:00,0.7984,0.7985,0.7983,0.7983,1866999996.0
2008-10-24 10:06:00,0.7984,0.7984,0.7982,0.7983,1866999996.0
2008-10-24 10:07:00,0.7982,0.7984,0.7982,0.7983,1866999996.0
2008-10-24 10:08:00,0.7983,0.7984,0.7979,0.7979,2132316034.0
2008-10-24 10:09:00,0.798,0.7981,0.7978,0.7979,2132316034.0
2008-10-24 10:10:00,0.7978,0.7978,0.7973,0.7975,2132316034.0
2008-10-24 10:11:00,0.7976,0.7979,0.7974,0.7975,2132316034.0
2008-10-24 10:12:00,0.7976,0.798,0.7975,0.798,2132316034.0
2008-10-24 10:13:00,0.7979,0.7993,0.7979,0.7993,2132316034.0
2008-10-24 10:14:00,0.7994,0.8013,0.7994,0.801,2132316034.0
2008-10-24 10:15:00,0.8011,0.8012,0.8007,0.8011,2132316034.0
2008-10-24 10:16:00,0.801,0.8011,0.7995,0.7995,2132316034.0
2008-10-24 10:17:00,0.7996,0.8,0.7994,0.7999,2132316034.0
2008-10-24 10:18:00,0.8,0.8002,0.7997,0.8001,2132316034.0
2008-10-24 10:19:00,0.8,0.8005,0.7998,0.8005,2132316034.0
2008-10-24 10:20:00,0.8004,0.8005,0.8002,0.8002,2132316034.0
2008-10-24 10:21:00,0.8003,0.8004,0.8,0.8001,2132316034.0
2008-10-24 10:22:00,0.8002,0.801,0.8,0.801,2132316034.0
2008-10-24 10:23:00,0.8011,0.8014,0.8009,0.8012,2132316034.0
2008-10-24 10:24:00,0.8011,0.8012,0.8008,0.8009,2132316034.0
2008-10-24 10:25:00,0.801,0.8017,0.8009,0.8017,2132316034.0
2008-10-24 10:26:00,0.8018,0.8021,0.8016,0.8021,2132316034.0
2008-10-24 10:27:00,0.8022,0.8033,0.8022,0.8032,2132316034.0
2008-10-24 10:28:00,0.8033,0.8041,0.8033,0.8037,2132316034.0
2008-10-24 10:29:00,0.8038,0.8041,0.8033,0.8034,2132316034.0
2008-10-24 10:30:00,0.8035,0.8058,0.8035,0.8053,2132316034.0
2008-10-24 10:31:00,0.8052,0.8053,0.8045,0.805,2132316034.0
2008-10-24 10:32:00,0.8049,0.8052,0.8047,0.8051,2132316034.0
2008-10-24 10:33:00,0.805,0.8055,0.8048,0.8049,2132316034.0
2008-10-24 10:34:00,0.805,0.8052,0.8047,0.805,2132316034.0
2008-10-24 10:35:00,0.8049,0.8052,0.8049,0.8049,2132316034.0
2008-10-24 10:36:00,0.805,0.805,0.8045,0.8045,2132316034.0
2008-10-24 10:37:00,0.8046,0.8048,0.8036,0.8038,2132316034.0
2008-10-24 10:38:00,0.8037,0.8048,0.8037,0.8047,2132316034.0
2008-10-24 10:39:00,0.8046,0.8048,0.8027,0.803,2132316034.0
2008-10-24 10:40:00,0.8029,0.8031,0.8026,0.8027,2132316034.0
2008-10-24 10:41:00,0.8028,0.8039,0.8027,0.8039,2132316034.0
2008-10-24 10:42:00,0.8038,0.8041,0.8036,0.8039,2132316034.0
2008-10-24 10:43:00,0.8038,0.8041,0.8036,0.8039,2132316034.0
2008-10-24 10:44:00,0.8038,0.8049,0.8038,0.8049,2132316034.0
2008-10-24 10:45:00,0.8048,0.8054,0.8048,0.8053,2132316034.0
2008-10-24 10:46:00,0.8052,0.8064,0.8052,0.8064,2132316034.0
2008-10-24 10:47:00,0.8065,0.808,0.8064,0.8079,2132316034.0
2008-10-24 10:48:00,0.808,0.81,0.8079,0.8095,2132316034.0
2008-10-24 10:49:00,0.8096,0.8096,0.8089,0.8091,2132316034.0
2008-10-24 10:50:00,0.8092,0.8107,0.8092,0.8104,2132316034.0
2008-10-24 10:51:00,0.8103,0.8104,0.8084,0.8084,2132316034.0
2008-10-24 10:52:00,0.8083,0.8083,0.8074,0.8078,2132316034.0
2008-10-24 10:53:00,0.8079,0.8086,0.8077,0.808,2132316034.0
2008-10-24 10:54:00,0.8081,0.8087,0.8078,0.8087,2132316034.0
2008-10-24 10:55:00,0.8086,0.8086,0.8076,0.8081,2132316034.0
2008-10-24 10:56:00,0.808,0.8083,0.8073,0.8083,2132316034.0
2008-10-24 10:57:00,0.8081,0.8087,0.808,0.8086,2132316034.0
2008-10-24 10:58:00,0.8085,0.8086,0.8082,0.8082,2132316034.0
2008-10-24 10:59:00,0.8083,0.8086,0.8082,0.8085,2132316034.0
2008-10-24 11:00:00,0.8086,0.8093,0.8085,0.8092,2132316034.0
2008-10-24 11:01:00,0.8093,0.8099,0.8092,0.8097,2132316034.0
2008-10-24 11:02:00,0.8098,0.8109,0.8088,0.8088,2132316034.0
2008-10-24 11:03:00,0.809,0.8096,0.809,0.8095,2132316034.0
2008-10-24 11:04:00,0.8096,0.8098,0.8095,0.8096,2132316034.0
2008-10-24 11:05:00,0.8097,0.8097,0.8091,0.8094,2132316034.0
2008-10-24 11:06:00,0.8093,0.8097,0.8092,0.8095,2132316034.0
2008-10-24 11:07:00,0.8096,0.8102,0.8096,0.81,2132316034.0
2008-10-24 11:08:00,0.8099,0.8108,0.8099,0.8108,2132316034.0
2008-10-24 11:09:00,0.8107,0.8108,0.8102,0.8102,2132316034.0
2008-10-24 11:10:00,0.8103,0.8107,0.8102,0.8105,2132316034.0
2008-10-24 11:11:00,0.8106,0.8108,0.8104,0.8106,2132316034.0
2008-10-24 11:12:00,0.8107,0.8112,0.8105,0.8109,2132316034.0
2008-10-24 11:13:00,0.8108,0.8109,0.8103,0.8104,2132316034.0
2008-10-24 11:14:00,0.8103,0.8104,0.8101,0.8102,2132316034.0
2008-10-24 11:15:00,0.8101,0.8102,0.81,0.8102,2132316034.0
2008-10-24 11:16:00,0.8101,0.8103,0.81,0.8102,2132316034.0
2008-10-24 11:17:00,0.8103,0.8106,0.8101,0.8106,2132316034.0
2008-10-24 11:18:00,0.8107,0.8107,0.8103,0.8103,2132316034.0
2008-10-24 11:19:00,0.81035,0.8104,0.8101,0.81025,2132316034.0
2008-10-24 11:20:00,0.8105,0.8105,0.8104,0.8105,2059460012.0
2008-10-24 11:21:00,0.8106,0.8106,0.8099,0.81,2059460012.0
2008-10-24 11:22:00,0.8101,0.8103,0.8099,0.8102,2059460012.0
2008-10-24 11:23:00,0.8103,0.8103,0.8098,0.8099,2059460012.0
2008-10-24 11:24:00,0.81,0.8101,0.8098,0.81,2059460012.0
2008-10-24 11:25:00,0.8101,0.8104,0.81,0.8101,2059460012.0
2008-10-24 11:26:00,0.8102,0.8102,0.81,0.8101,2059460012.0
2008-10-24 11:27:00,0.8102,0.8102,0.81,0.8101,2059460012.0
2008-10-24 11:28:00,0.8102,0.8106,0.8102,0.8106,2059460012.0
2008-10-24 11:29:00,0.8107,0.8108,0.8101,0.8105,2059460012.0
2008-10-24 11:30:00,0.8106,0.8126,0.8106,0.8124,2059460012.0
2008-10-24 11:31:00,0.8123,0.813,0.8123,0.8123,2059460012.0
2008-10-24 11:32:00,0.8124,0.8155,0.8123,0.8155,2059460012.0
2008-10-24 11:33:00,0.8156,0.816,0.815,0.8158,2059460012.0
2008-10-24 11:34:00,0.8159,0.8179,0.8157,0.8176,2059460012.0
2008-10-24 11:35:00,0.8178,0.8183,0.8175,0.8181,2059460012.0
2008-10-24 11:36:00,0.818,0.818,0.8166,0.8169,2059460012.0
2008-10-24 11:37:00,0.8168,0.8175,0.8167,0.8174,2059460012.0
2008-10-24 11:38:00,0.8175,0.8192,0.8174,0.8183,2059460012.0
2008-10-24 11:39:00,0.8184,0.8192,0.8183,0.8191,2059460012.0
2008-10-24 11:40:00,0.8195,0.8195,0.8189,0.819,2059460012.0
2008-10-24 11:41:00,0.8191,0.8192,0.8183,0.8183,2059460012.0
2008-10-24 11:42:00,0.8184,0.8184,0.8179,0.818,2059460012.0
2008-10-24 11:43:00,0.8181,0.8185,0.8178,0.8181,2059460012.0
2008-10-24 11:44:00,0.818,0.8182,0.817,0.8174,2059460012.0
2008-10-24 11:45:00,0.8175,0.8178,0.8171,0.8178,2059460012.0
2008-10-24 11:46:00,0.8179,0.8179,0.8151,0.8159,2059460012.0
2008-10-24 11:47:00,0.816,0.8169,0.8156,0.8167,2059460012.0
2008-10-24 11:48:00,0.8168,0.8173,0.8162,0.8166,2059460012.0
2008-10-24 11:49:00,0.8165,0.8166,0.8139,0.8143,2059460012.0
2008-10-24 11:50:00,0.8144,0.8152,0.8142,0.8142,2059460012.0
2008-10-24 11:51:00,0.8141,0.8144,0.8138,0.8141,2059460012.0
2008-10-24 11:52:00,0.8142,0.8145,0.8128,0.8128,2059460012.0
2008-10-24 11:53:00,0.8129,0.813,0.8124,0.8125,2059460012.0
2008-10-24 11:54:00,0.8126,0.8127,0.8118,0.8123,2059460012.0
2008-10-24 11:55:00,0.8122,0.8132,0.8122,0.813,2059460012.0
2008-10-24 11:56:00,0.8131,0.8133,0.8129,0.813,2059460012.0
2008-10-24 11:57:00,0.8131,0.8135,0.8128,0.8129,2059460012.0
2008-10-24 11:58:00,0.8128,0.813,0.8125,0.8127,2059460012.0
2008-10-24 11:59:00,0.8126,0.8135,0.8126,0.8134,2059460012.0
2008-10-24 12:00:00,0.8135,0.8135,0.8132,0.8133,2059460012.0
2008-10-24 12:01:00,0.8132,0.8134,0.8129,0.8133,2059460012.0
2008-10-24 12:02:00,0.8134,0.8134,0.8123,0.8123,2059460012.0
2008-10-24 12:03:00,0.8122,0.8127,0.8115,0.8126,2059460012.0
2008-10-24 12:04:00,0.8128,0.8129,0.8127,0.8128,2059460012.0
2008-10-24 12:05:00,0.8127,0.8129,0.8126,0.8127,2059460012.0
2008-10-24 12:06:00,0.8128,0.8136,0.8127,0.8136,2059460012.0
2008-10-24 12:07:00,0.8135,0.8138,0.8135,0.8135,2059460012.0
2008-10-24 12:08:00,0.8136,0.8137,0.8126,0.8126,2059460012.0
2008-10-24 12:09:00,0.8125,0.813,0.8121,0.8122,2059460012.0
2008-10-24 12:10:00,0.8123,0.8123,0.8115,0.8117,2059460012.0
2008-10-24 12:11:00,0.8116,0.8118,0.8116,0.8118,2059460012.0
2008-10-24 12:12:00,0.812,0.8123,0.8111,0.8116,2059460012.0
2008-10-24 12:13:00,0.8115,0.8126,0.8098,0.8106,2059460012.0
2008-10-24 12:14:00,0.8107,0.811,0.8102,0.8103,2059460012.0
2008-10-24 12:15:00,0.8102,0.8109,0.8098,0.81,2059460012.0
2008-10-24 12:16:00,0.8099,0.81,0.8098,0.81,2059460012.0
2008-10-24 12:17:00,0.8099,0.81,0.8096,0.8098,2059460012.0
2008-10-24 12:18:00,0.8099,0.8099,0.8095,0.8097,2059460012.0
2008-10-24 12:19:00,0.8098,0.8098,0.8094,0.8097,2059460012.0
2008-10-24 12:20:00,0.8096,0.81,0.8095,0.8095,2059460012.0
2008-10-24 12:21:00,0.8094,0.8094,0.8087,0.8091,2059460012.0
2008-10-24 12:22:00,0.8092,0.8101,0.8092,0.8099,2059460012.0
2008-10-24 12:23:00,0.81,0.8101,0.8089,0.809,2059460012.0
2008-10-24 12:24:00,0.8091,0.8096,0.8086,0.8087,2059460012.0
2008-10-24 12:25:00,0.8086,0.8088,0.8083,0.8084,2059460012.0
2008-10-24 12:26:00,0.8083,0.8083,0.8077,0.8078,2059460012.0
2008-10-24 12:27:00,0.8077,0.8078,0.8073,0.8075,2059460012.0
2008-10-24 12:28:00,0.8074,0.808,0.8074,0.8077,2059460012.0
2008-10-24 12:29:00,0.8078,0.8081,0.8078,0.808,2059460012.0
2008-10-24 12:30:00,0.8079,0.808,0.807,0.807,2059460012.0
2008-10-24 12:31:00,0.8071,0.8073,0.8065,0.8073,2059460012.0
2008-10-24 12:32:00,0.8072,0.8077,0.8072,0.8077,2059460012.0
2008-10-24 12:33:00,0.8076,0.8081,0.8075,0.8081,2059460012.0
2008-10-24 12:34:00,0.8082,0.8082,0.8075,0.8075,2059460012.0
2008-10-24 12:35:00,0.8076,0.8076,0.8071,0.8073,2059460012.0
2008-10-24 12:36:00,0.8074,0.8078,0.8074,0.8077,2059460012.0
2008-10-24 12:37:00,0.8078,0.8084,0.8078,0.8084,2059460012.0
2008-10-24 12:38:00,0.8085,0.8108,0.8085,0.8108,2059460012.0
2008-10-24 12:39:00,0.8107,0.8116,0.8105,0.8114,2059460012.0
2008-10-24 12:40:00,0.8115,0.8115,0.8108,0.8108,2059460012.0
2008-10-24 12:41:00,0.8109,0.8114,0.8108,0.8113,2059460012.0
2008-10-24 12:42:00,0.8114,0.812,0.8112,0.8117,2059460012.0
2008-10-24 12:43:00,0.8118,0.8122,0.8118,0.8118,2059460012.0
2008-10-24 12:44:00,0.8117,0.8121,0.8115,0.8116,2059460012.0
2008-10-24 12:45:00,0.8117,0.8123,0.8115,0.812,2059460012.0
2008-10-24 12:46:00,0.8119,0.8121,0.8118,0.812,2059460012.0
2008-10-24 12:47:00,0.8119,0.8121,0.8108,0.8108,2059460012.0
2008-10-24 12:48:00,0.8107,0.8108,0.8086,0.8086,2059460012.0
2008-10-24 12:49:00,0.8085,0.8096,0.8082,0.8095,2059460012.0
2008-10-24 12:50:00,0.8096,0.8114,0.8096,0.8114,2059460012.0
2008-10-24 12:51:00,0.8115,0.8118,0.8111,0.8111,2059460012.0
2008-10-24 12:52:00,0.811,0.811,0.8073,0.8076,2059460012.0
2008-10-24 12:53:00,0.8077,0.8091,0.8076,0.8084,2059460012.0
2008-10-24 12:54:00,0.8085,0.8085,0.8083,0.8085,2059460012.0
2008-10-24 12:55:00,0.8084,0.8085,0.8081,0.8084,2059460012.0
2008-10-24 12:56:00,0.8083,0.8094,0.8082,0.8093,2059460012.0
2008-10-24 12:57:00,0.8094,0.8106,0.8093,0.8106,2059460012.0
2008-10-24 12:58:00,0.8107,0.8112,0.8107,0.8107,2059460012.0
2008-10-24 12:59:00,0.8108,0.8108,0.8094,0.8098,2059460012.0
2008-10-24 13:00:00,0.8097,0.81,0.8093,0.8094,2059460012.0
2008-10-24 13:01:00,0.8095,0.8098,0.8091,0.8097,2059460012.0
2008-10-24 13:02:00,0.8096,0.8101,0.8095,0.8098,2059460012.0
2008-10-24 13:03:00,0.8099,0.8099,0.8092,0.8092,2059460012.0
2008-10-24 13:04:00,0.8093,0.8099,0.8091,0.8099,2059460012.0
2008-10-24 13:05:00,0.8098,0.8116,0.8098,0.8114,2059460012.0
2008-10-24 13:06:00,0.8113,0.8114,0.8106,0.811,2059460012.0
2008-10-24 13:07:00,0.8111,0.8129,0.8111,0.8129,2059460012.0
2008-10-24 13:08:00,0.8127,0.8148,0.8125,0.8126,2059460012.0
2008-10-24 13:09:00,0.8127,0.8131,0.8124,0.8127,2059460012.0
2008-10-24 13:10:00,0.8128,0.8129,0.8126,0.8128,2059460012.0
2008-10-24 13:11:00,0.8129,0.8133,0.8127,0.8128,2059460012.0
2008-10-24 13:12:00,0.8127,0.8131,0.8127,0.8129,2059460012.0
2008-10-24 13:13:00,0.8128,0.8134,0.8127,0.8132,2059460012.0
2008-10-24 13:14:00,0.8133,0.8144,0.8133,0.8144,2059460012.0
2008-10-24 13:15:00,0.8143,0.8152,0.8143,0.8151,2059460012.0
2008-10-24 13:16:00,0.8152,0.8152,0.8148,0.815,2059460012.0
2008-10-24 13:17:00,0.8151,0.8151,0.8141,0.8148,2059460012.0
2008-10-24 13:18:00,0.8147,0.8152,0.8147,0.8151,2059460012.0
2008-10-24 13:19:00,0.8149,0.8151,0.8142,0.8145,2059460012.0
2008-10-24 13:20:00,0.8144,0.8145,0.8134,0.8135,2059460012.0
2008-10-24 13:21:00,0.8134,0.8134,0.8127,0.8127,2059460012.0
2008-10-24 13:22:00,0.8128,0.8135,0.8127,0.8135,2059460012.0
2008-10-24 13:23:00,0.8136,0.8151,0.8135,0.8151,2059460012.0
2008-10-24 13:24:00,0.815,0.8153,0.8146,0.8146,2059460012.0
2008-10-24 13:25:00,0.8147,0.8147,0.8139,0.814,2059460012.0
2008-10-24 13:26:00,0.8141,0.8143,0.8135,0.8135,2059460012.0
2008-10-24 13:27:00,0.8134,0.8135,0.8123,0.8124,2059460012.0
2008-10-24 13:28:00,0.8125,0.8127,0.8117,0.8117,2059460012.0
2008-10-24 13:29:00,0.8116,0.8116,0.8107,0.8107,2059460012.0
2008-10-24 13:30:00,0.8106,0.8108,0.8105,0.8108,2059460012.0
2008-10-24 13:31:00,0.8109,0.8111,0.8107,0.8108,2059460012.0
2008-10-24 13:32:00,0.8107,0.8107,0.8104,0.8105,2059460012.0
2008-10-24 13:33:00,0.8106,0.8107,0.8102,0.8102,2059460012.0
2008-10-24 13:34:00,0.8103,0.8104,0.81,0.8101,2059460012.0
2008-10-24 13:35:00,0.8102,0.8102,0.8099,0.81,2059460012.0
2008-10-24 13:36:00,0.8101,0.8101,0.8099,0.81,2059460012.0
2008-10-24 13:37:00,0.8099,0.8101,0.8098,0.81,2059460012.0
2008-10-24 13:38:00,0.8099,0.81,0.8097,0.8098,2059460012.0
2008-10-24 13:39:00,0.8099,0.81,0.8097,0.8098,2059460012.0
2008-10-24 13:40:00,0.8099,0.8106,0.8099,0.8105,2059460012.0
2008-10-24 13:41:00,0.8106,0.8107,0.8103,0.8103,2059460012.0
2008-10-24 13:42:00,0.8104,0.8105,0.8095,0.8095,2059460012.0
2008-10-24 13:43:00,0.8094,0.8095,0.809,0.809,2059460012.0
2008-10-24 13:44:00,0.8089,0.809,0.8084,0.8086,2059460012.0
2008-10-24 13:45:00,0.8084,0.8089,0.8084,0.8088,2059460012.0
2008-10-24 13:46:00,0.8089,0.8091,0.808,0.808,2059460012.0
2008-10-24 13:47:00,0.8079,0.8079,0.8075,0.8076,2059460012.0
2008-10-24 13:48:00,0.8075,0.808,0.8075,0.808,2059460012.0
2008-10-24 13:49:00,0.8081,0.8081,0.8072,0.8072,2059460012.0
2008-10-24 13:50:00,0.8073,0.8074,0.8071,0.8071,2059460012.0
2008-10-24 13:51:00,0.8072,0.8073,0.807,0.8071,2059460012.0
2008-10-24 13:52:00,0.807,0.8073,0.807,0.8071,2059460012.0
2008-10-24 13:53:00,0.8072,0.8073,0.807,0.8071,2059460012.0
2008-10-24 13:54:00,0.8072,0.8073,0.8071,0.8072,2059460012.0
2008-10-24 13:55:00,0.8071,0.8081,0.8071,0.8081,2059460012.0
2008-10-24 13:56:00,0.808,0.808,0.8074,0.8075,2059460012.0
2008-10-24 13:57:00,0.8074,0.8074,0.8071,0.8071,2059460012.0
2008-10-24 13:58:00,0.8072,0.8073,0.8071,0.8072,2059460012.0
2008-10-24 13:59:00,0.8073,0.8073,0.8071,0.8071,2059460012.0
2008-10-24 14:00:00,0.807,0.807,0.8061,0.8062,2059460012.0
2008-10-24 14:01:00,0.8063,0.8066,0.8058,0.8058,2059460012.0
2008-10-24 14:02:00,0.8059,0.8059,0.8052,0.8058,2059460012.0
2008-10-24 14:03:00,0.8057,0.8057,0.8054,0.8055,2059460012.0
2008-10-24 14:04:00,0.8056,0.8056,0.8052,0.8054,2059460012.0
2008-10-24 14:05:00,0.8053,0.8055,0.8048,0.8049,2059460012.0
2008-10-24 14:06:00,0.8048,0.8048,0.8038,0.8038,2059460012.0
2008-10-24 14:07:00,0.8037,0.8046,0.8036,0.8046,2059460012.0
2008-10-24 14:08:00,0.8045,0.8048,0.8043,0.8046,2059460012.0
2008-10-24 14:09:00,0.8047,0.8047,0.8044,0.8045,2059460012.0
2008-10-24 14:10:00,0.8044,0.8047,0.8043,0.8047,2059460012.0
2008-10-24 14:11:00,0.8048,0.8051,0.8046,0.8051,2059460012.0
2008-10-24 14:12:00,0.8052,0.8057,0.8052,0.8056,2059460012.0
2008-10-24 14:13:00,0.8055,0.8055,0.8051,0.8053,2059460012.0
2008-10-24 14:14:00,0.8054,0.806,0.805,0.8059,2059460012.0
2008-10-24 14:15:00,0.806,0.8064,0.8059,0.8064,2059460012.0
2008-10-24 14:16:00,0.8063,0.8067,0.8063,0.8064,2059460012.0
2008-10-24 14:17:00,0.8063,0.8074,0.8063,0.8074,2059460012.0
2008-10-24 14:18:00,0.8073,0.8076,0.8072,0.8076,2059460012.0
2008-10-24 14:19:00,0.8077,0.8083,0.8077,0.808,2059460012.0
2008-10-24 14:20:00,0.8079,0.8079,0.8076,0.8077,2059460012.0
2008-10-24 14:21:00,0.8078,0.8084,0.8077,0.8084,2059460012.0
2008-10-24 14:22:00,0.8085,0.809,0.8085,0.8089,2059460012.0
2008-10-24 14:23:00,0.809,0.809,0.8088,0.8088,2059460012.0
2008-10-24 14:24:00,0.8087,0.8099,0.8087,0.8099,2059460012.0
2008-10-24 14:25:00,0.8098,0.8099,0.8095,0.8095,2059460012.0
2008-10-24 14:26:00,0.8094,0.8095,0.8091,0.8095,2059460012.0
2008-10-24 14:27:00,0.8096,0.8101,0.8095,0.8101,2059460012.0
2008-10-24 14:28:00,0.81,0.8101,0.8098,0.81,2059460012.0
2008-10-24 14:29:00,0.8101,0.8101,0.8099,0.81,2059460012.0
2008-10-24 14:30:00,0.8101,0.8101,0.8096,0.8098,2059460012.0
2008-10-24 14:31:00,0.8097,0.8098,0.8089,0.8089,2059460012.0
2008-10-24 14:32:00,0.8088,0.8093,0.8084,0.8092,2059460012.0
2008-10-24 14:33:00,0.8091,0.8097,0.8091,0.8095,2059460012.0
2008-10-24 14:34:00,0.8096,0.8096,0.8088,0.8092,2059460012.0
2008-10-24 14:35:00,0.8091,0.8091,0.8088,0.809,2059460012.0
2008-10-24 14:36:00,0.8091,0.8091,0.8085,0.8087,2059460012.0
2008-10-24 14:37:00,0.8088,0.8088,0.8082,0.8087,2059460012.0
2008-10-24 14:38:00,0.8088,0.8093,0.8084,0.8093,2059460012.0
2008-10-24 14:39:00,0.8094,0.81,0.809,0.8097,2059460012.0
2008-10-24 14:40:00,0.8096,0.8106,0.8091,0.8106,2059460012.0
2008-10-24 14:41:00,0.8107,0.8108,0.8095,0.8095,2059460012.0
2008-10-24 14:42:00,0.8094,0.8095,0.8088,0.8088,2059460012.0
2008-10-24 14:43:00,0.8087,0.8093,0.8086,0.8092,2059460012.0
2008-10-24 14:44:00,0.8091,0.8099,0.8091,0.8097,2059460012.0
2008-10-24 14:45:00,0.8096,0.8102,0.8096,0.8102,2059460012.0
2008-10-24 14:46:00,0.8103,0.8108,0.8102,0.8108,2059460012.0
2008-10-24 14:47:00,0.8109,0.8118,0.8108,0.8117,2059460012.0
2008-10-24 14:48:00,0.8118,0.8118,0.8108,0.8114,2059460012.0
2008-10-24 14:49:00,0.8115,0.8126,0.8115,0.8122,2059460012.0
2008-10-24 14:50:00,0.8121,0.8121,0.8114,0.8115,2059460012.0
2008-10-24 14:51:00,0.8114,0.8122,0.8114,0.812,2059460012.0
2008-10-24 14:52:00,0.8121,0.8122,0.8116,0.8116,2059460012.0
2008-10-24 14:53:00,0.8115,0.8116,0.8104,0.8106,2059460012.0
2008-10-24 14:54:00,0.8107,0.8108,0.81,0.81,2059460012.0
2008-10-24 14:55:00,0.8101,0.8101,0.8092,0.8099,2059460012.0
2008-10-24 14:56:00,0.81,0.8105,0.8098,0.8104,2059460012.0
2008-10-24 14:57:00,0.8103,0.8103,0.8096,0.8097,2059460012.0
2008-10-24 14:58:00,0.8096,0.8106,0.8096,0.8103,2059460012.0
2008-10-24 14:59:00,0.8102,0.8103,0.8096,0.81,2059460012.0
2008-10-24 15:00:00,0.8099,0.8103,0.8098,0.8103,2059460012.0
2008-10-24 15:01:00,0.8102,0.8104,0.8101,0.8103,2059460012.0
2008-10-24 15:02:00,0.8104,0.8107,0.8104,0.8104,2059460012.0
2008-10-24 15:03:00,0.8105,0.8107,0.8104,0.8107,2059460012.0
2008-10-24 15:04:00,0.8106,0.8107,0.8103,0.8103,2059460012.0
2008-10-24 15:05:00,0.8102,0.8103,0.8096,0.8097,2059460012.0
2008-10-24 15:06:00,0.8096,0.8098,0.8096,0.8097,2059460012.0
2008-10-24 15:07:00,0.8096,0.8099,0.8096,0.8099,2059460012.0
2008-10-24 15:08:00,0.81,0.8101,0.809,0.809,2059460012.0
2008-10-24 15:09:00,0.8089,0.8093,0.8087,0.8092,2059460012.0
2008-10-24 15:10:00,0.8091,0.8091,0.8086,0.8087,2059460012.0
2008-10-24 15:11:00,0.8086,0.8087,0.8078,0.8083,2059460012.0
2008-10-24 15:12:00,0.8082,0.8083,0.808,0.8081,2059460012.0
2008-10-24 15:13:00,0.8082,0.8086,0.8081,0.8084,2059460012.0
2008-10-24 15:14:00,0.8085,0.8087,0.8084,0.8084,2059460012.0
2008-10-24 15:15:00,0.8085,0.8089,0.8084,0.8088,2059460012.0
2008-10-24 15:16:00,0.8087,0.8089,0.8082,0.8082,2059460012.0
2008-10-24 15:17:00,0.8083,0.8083,0.8078,0.808,2059460012.0
2008-10-24 15:18:00,0.8079,0.8081,0.8079,0.808,2059460012.0
2008-10-24 15:19:00,0.8079,0.8081,0.8079,0.808,2059460012.0
2008-10-24 15:20:00,0.8081,0.8081,0.8078,0.8081,2059460012.0
2008-10-24 15:21:00,0.808,0.8081,0.8078,0.8078,2059460012.0
2008-10-24 15:22:00,0.8079,0.8081,0.8078,0.808,2059460012.0
2008-10-24 15:23:00,0.8079,0.8082,0.8079,0.8081,2059460012.0
2008-10-24 15:24:00,0.808,0.8085,0.808,0.8085,2059460012.0
2008-10-24 15:25:00,0.8084,0.809,0.8084,0.809,2059460012.0
2008-10-24 15:26:00,0.8091,0.8096,0.809,0.8096,2059460012.0
2008-10-24 15:27:00,0.8097,0.8097,0.8092,0.8092,2059460012.0
2008-10-24 15:28:00,0.8093,0.8093,0.8086,0.8086,2059460012.0
2008-10-24 15:29:00,0.8087,0.8088,0.8082,0.8084,2059460012.0
2008-10-24 15:30:00,0.8085,0.8085,0.8082,0.8084,2059460012.0
2008-10-24 15:31:00,0.8083,0.8084,0.8081,0.8081,2059460012.0
2008-10-24 15:32:00,0.808,0.8083,0.8079,0.8083,2059460012.0
2008-10-24 15:33:00,0.8084,0.8084,0.808,0.8081,2059460012.0
2008-10-24 15:34:00,0.8082,0.8083,0.8077,0.8079,2059460012.0
2008-10-24 15:35:00,0.808,0.808,0.8076,0.8076,2059460012.0
2008-10-24 15:36:00,0.8075,0.8075,0.8071,0.8075,2059460012.0
2008-10-24 15:37:00,0.8076,0.8078,0.8071,0.8074,2059460012.0
2008-10-24 15:38:00,0.8073,0.8077,0.807,0.8076,2059460012.0
2008-10-24 15:39:00,0.8075,0.8076,0.8068,0.8074,2059460012.0
2008-10-24 15:40:00,0.8075,0.8081,0.8075,0.8078,2059460012.0
2008-10-24 15:41:00,0.8076,0.8084,0.8076,0.8083,2059460012.0
2008-10-24 15:42:00,0.8082,0.8088,0.8081,0.8087,2059460012.0
2008-10-24 15:43:00,0.8086,0.8087,0.8081,0.8085,2059460012.0
2008-10-24 15:44:00,0.8084,0.8088,0.808,0.808,2059460012.0
2008-10-24 15:45:00,0.8079,0.8079,0.8069,0.8075,2059460012.0
2008-10-24 15:46:00,0.8074,0.8077,0.8074,0.8076,2059460012.0
2008-10-24 15:47:00,0.8075,0.8077,0.8064,0.8064,2059460012.0
2008-10-24 15:48:00,0.8063,0.8063,0.8048,0.8056,2059460012.0
2008-10-24 15:49:00,0.8057,0.8064,0.8057,0.8064,2059460012.0
2008-10-24 15:50:00,0.8063,0.8066,0.806,0.8066,2059460012.0
2008-10-24 15:51:00,0.8067,0.8082,0.8066,0.8082,2059460012.0
2008-10-24 15:52:00,0.8081,0.8082,0.8075,0.8076,2059460012.0
2008-10-24 15:53:00,0.8077,0.8081,0.8074,0.8074,2059460012.0
2008-10-24 15:54:00,0.8073,0.8073,0.8062,0.8063,2059460012.0
2008-10-24 15:55:00,0.8064,0.8069,0.8061,0.8061,2059460012.0
2008-10-24 15:56:00,0.806,0.806,0.8054,0.8059,2059460012.0
2008-10-24 15:57:00,0.806,0.8066,0.806,0.8062,2059460012.0
2008-10-24 15:58:00,0.8063,0.8068,0.8058,0.8061,2059460012.0
2008-10-24 15:59:00,0.806,0.8065,0.8054,0.8054,2059460012.0
2008-10-24 16:00:00,0.8053,0.8055,0.8047,0.8047,2059460012.0
2008-10-24 16:01:00,0.8044,0.8049,0.804,0.8041,2059460012.0
2008-10-24 16:02:00,0.8039,0.8039,0.8018,0.8024,2059460012.0
2008-10-24 16:03:00,0.8023,0.8023,0.8014,0.8015,2059460012.0
2008-10-24 16:04:00,0.8013,0.8016,0.8011,0.8013,2059460012.0
2008-10-24 16:05:00,0.8015,0.8021,0.8015,0.802,2059460012.0
2008-10-24 16:06:00,0.8021,0.8028,0.802,0.8028,2059460012.0
2008-10-24 16:07:00,0.8029,0.803,0.8026,0.8026,2059460012.0
2008-10-24 16:08:00,0.8027,0.8041,0.8027,0.8036,2059460012.0
2008-10-24 16:09:00,0.8035,0.8041,0.8033,0.8034,2059460012.0
2008-10-24 16:10:00,0.8036,0.8038,0.8033,0.8037,2059460012.0
2008-10-24 16:11:00,0.8038,0.8045,0.8036,0.8037,2059460012.0
2008-10-24 16:12:00,0.8033,0.8034,0.802,0.8025,2059460012.0
2008-10-24 16:13:00,0.8024,0.8026,0.8021,0.8021,2059460012.0
2008-10-24 16:14:00,0.802,0.8028,0.8019,0.8028,2059460012.0
2008-10-24 16:15:00,0.8029,0.8029,0.8023,0.8024,2059460012.0
2008-10-24 16:16:00,0.8022,0.8022,0.8016,0.8021,2059460012.0
2008-10-24 16:17:00,0.8022,0.8029,0.802,0.8029,2059460012.0
2008-10-24 16:18:00,0.803,0.8032,0.8019,0.8019,2059460012.0
2008-10-24 16:19:00,0.8021,0.8024,0.8021,0.8023,2059460012.0
2008-10-24 16:20:00,0.8024,0.8027,0.8024,0.8025,2059460012.0
2008-10-24 16:21:00,0.8026,0.8028,0.8025,0.8027,2059460012.0
2008-10-24 16:22:00,0.8026,0.8035,0.8026,0.8035,2059460012.0
2008-10-24 16:23:00,0.8034,0.8047,0.8034,0.8047,2059460012.0
2008-10-24 16:24:00,0.8048,0.8051,0.8047,0.8048,2059460012.0
2008-10-24 16:25:00,0.8049,0.805,0.8042,0.8044,2059460012.0
2008-10-24 16:26:00,0.8045,0.8054,0.8045,0.8054,2059460012.0
2008-10-24 16:27:00,0.8055,0.8057,0.8049,0.805,2059460012.0
2008-10-24 16:28:00,0.8051,0.8059,0.8049,0.8059,2059460012.0
2008-10-24 16:29:00,0.8062,0.8077,0.8062,0.8077,2059460012.0
2008-10-24 16:30:00,0.8078,0.8084,0.8076,0.8083,2059460012.0
2008-10-24 16:31:00,0.8084,0.8084,0.8081,0.8082,2059460012.0
2008-10-24 16:32:00,0.8083,0.8083,0.8077,0.8077,2059460012.0
2008-10-24 16:33:00,0.8078,0.8078,0.8076,0.8077,2059460012.0
2008-10-24 16:34:00,0.8078,0.8093,0.8078,0.8091,2059460012.0
2008-10-24 16:35:00,0.809,0.8092,0.8082,0.8083,2059460012.0
2008-10-24 16:36:00,0.8084,0.8084,0.8079,0.8079,2059460012.0
2008-10-24 16:37:00,0.808,0.808,0.8065,0.8065,2059460012.0
2008-10-24 16:38:00,0.8064,0.8065,0.8062,0.8062,2059460012.0
2008-10-24 16:39:00,0.8061,0.8064,0.806,0.8064,2059460012.0
2008-10-24 16:40:00,0.8063,0.8064,0.8061,0.8062,2059460012.0
2008-10-24 16:41:00,0.8063,0.8066,0.8062,0.8066,2059460012.0
2008-10-24 16:42:00,0.8067,0.8069,0.8063,0.8063,2059460012.0
2008-10-24 16:43:00,0.8062,0.8064,0.8057,0.8061,2059460012.0
2008-10-24 16:44:00,0.806,0.8067,0.806,0.8064,2059460012.0
2008-10-24 16:45:00,0.8065,0.8067,0.8063,0.8063,2059460012.0
2008-10-24 16:46:00,0.8061,0.8064,0.806,0.8062,2059460012.0
2008-10-24 16:47:00,0.8063,0.8064,0.8054,0.8054,2059460012.0
2008-10-24 16:48:00,0.8053,0.8054,0.8051,0.8053,2059460012.0
2008-10-24 16:49:00,0.8052,0.8057,0.8052,0.8054,2059460012.0
2008-10-24 16:50:00,0.8053,0.8053,0.8045,0.8046,2059460012.0
2008-10-24 16:51:00,0.8045,0.8047,0.8032,0.8035,2059460012.0
2008-10-24 16:52:00,0.8037,0.8041,0.8036,0.804,2059460012.0
2008-10-24 16:53:00,0.8039,0.8044,0.8039,0.8041,2059460012.0
2008-10-24 16:54:00,0.8042,0.8048,0.8041,0.8041,2059460012.0
2008-10-24 16:55:00,0.8042,0.805,0.8042,0.8049,2059460012.0
2008-10-24 16:56:00,0.8048,0.8049,0.8046,0.8048,2059460012.0
2008-10-24 16:57:00,0.8047,0.8048,0.8045,0.8047,2059460012.0
2008-10-24 16:58:00,0.8048,0.8049,0.8044,0.8045,2059460012.0
2008-10-24 16:59:00,0.8043,0.8051,0.8039,0.8044,2059460012.0
2008-10-24 17:00:00,0.8042,0.8048,0.8037,0.8044,2059460012.0
2008-10-24 17:01:00,0.8045,0.8047,0.8041,0.8042,2059460012.0
2008-10-24 17:02:00,0.8041,0.8044,0.804,0.804,2059460012.0
2008-10-24 17:03:00,0.8041,0.8045,0.804,0.8042,2059460012.0
2008-10-24 17:04:00,0.8041,0.8041,0.8039,0.804,2059460012.0
2008-10-24 17:05:00,0.8041,0.8042,0.8038,0.8038,2059460012.0
2008-10-24 17:06:00,0.8039,0.804,0.8038,0.8038,2059460012.0
2008-10-24 17:07:00,0.8039,0.804,0.8038,0.8039,2059460012.0
2008-10-24 17:08:00,0.804,0.8045,0.804,0.8043,2059460012.0
2008-10-24 17:09:00,0.8042,0.8045,0.8041,0.8044,2059460012.0
2008-10-24 17:10:00,0.8045,0.8045,0.8041,0.8042,2059460012.0
2008-10-24 17:11:00,0.8043,0.8043,0.8041,0.8042,2059460012.0
2008-10-24 17:12:00,0.8043,0.8044,0.8041,0.8041,2059460012.0
2008-10-24 17:13:00,0.804,0.8041,0.804,0.8041,2059460012.0
2008-10-24 17:14:00,0.8042,0.8043,0.804,0.8042,2059460012.0
2008-10-24 17:15:00,0.8041,0.8042,0.8039,0.8039,2059460012.0
2008-10-24 17:16:00,0.804,0.804,0.8036,0.8037,2059460012.0
2008-10-24 17:17:00,0.8038,0.8043,0.8036,0.8041,2059460012.0
2008-10-24 17:18:00,0.8042,0.8042,0.804,0.804,2059460012.0
2008-10-24 17:19:00,0.8039,0.8041,0.8038,0.8041,2059460012.0
2008-10-24 17:20:00,0.804,0.8043,0.8039,0.8041,2059460012.0
2008-10-24 17:21:00,0.8042,0.8042,0.8036,0.8037,2059460012.0
2008-10-24 17:22:00,0.8038,0.8045,0.8038,0.8043,2059460012.0
2008-10-24 17:23:00,0.8042,0.8043,0.8039,0.804,2059460012.0
2008-10-24 17:24:00,0.8039,0.8041,0.8035,0.8035,2059460012.0
2008-10-24 17:25:00,0.8036,0.8041,0.8035,0.8039,2059460012.0
2008-10-24 17:26:00,0.804,0.8043,0.8037,0.804,2059460012.0
2008-10-24 17:27:00,0.8041,0.8054,0.8041,0.8054,2059460012.0
2008-10-24 17:28:00,0.8055,0.8064,0.8055,0.8064,2059460012.0
2008-10-24 17:29:00,0.8063,0.8084,0.8063,0.8082,2059460012.0
2008-10-24 17:30:00,0.8083,0.8083,0.8067,0.807,2059460012.0
2008-10-24 17:31:00,0.8069,0.8071,0.8066,0.8067,2059460012.0
2008-10-24 17:32:00,0.8066,0.8066,0.8058,0.806,2059460012.0
2008-10-24 17:33:00,0.8059,0.8059,0.8045,0.8046,2059460012.0
2008-10-24 17:34:00,0.8045,0.8048,0.8045,0.8048,2059460012.0
2008-10-24 17:35:00,0.8049,0.8053,0.8049,0.8053,2059460012.0
2008-10-24 17:36:00,0.8054,0.8054,0.804,0.8042,2059460012.0
2008-10-24 17:37:00,0.8043,0.8043,0.8037,0.8037,2059460012.0
2008-10-24 17:38:00,0.8038,0.8039,0.8036,0.8037,2059460012.0
2008-10-24 17:39:00,0.8038,0.8038,0.8031,0.8032,2059460012.0
2008-10-24 17:40:00,0.8031,0.8034,0.802,0.802,2059460012.0
2008-10-24 17:41:00,0.8019,0.802,0.8017,0.8019,2059460012.0
2008-10-24 17:42:00,0.802,0.8021,0.8019,0.8021,2059460012.0
2008-10-24 17:43:00,0.802,0.8025,0.802,0.8023,2059460012.0
2008-10-24 17:44:00,0.8022,0.8026,0.8021,0.8025,2059460012.0
2008-10-24 17:45:00,0.8026,0.8027,0.8023,0.8026,2059460012.0
2008-10-24 17:46:00,0.8027,0.8035,0.8021,0.8022,2059460012.0
2008-10-24 17:47:00,0.8021,0.8023,0.8012,0.8012,2059460012.0
2008-10-24 17:48:00,0.8011,0.8019,0.8011,0.8016,2059460012.0
2008-10-24 17:49:00,0.8015,0.8015,0.8008,0.8011,2059460012.0
2008-10-24 17:50:00,0.801,0.8013,0.8007,0.8007,2059460012.0
2008-10-24 17:51:00,0.8008,0.801,0.8005,0.8006,2059460012.0
2008-10-24 17:52:00,0.8005,0.8011,0.8004,0.8011,2059460012.0
2008-10-24 17:53:00,0.801,0.8012,0.8008,0.801,2059460012.0
2008-10-24 17:54:00,0.8011,0.8014,0.8011,0.8013,2059460012.0
2008-10-24 17:55:00,0.8012,0.8012,0.8002,0.8002,2059460012.0
2008-10-24 17:56:00,0.8001,0.8002,0.7995,0.7995,2059460012.0
2008-10-24 17:57:00,0.7994,0.7995,0.7987,0.799,2059460012.0
2008-10-24 17:58:00,0.7989,0.7991,0.7988,0.7988,2059460012.0
2008-10-24 17:59:00,0.7989,0.7992,0.7986,0.7987,2059460012.0
2008-10-24 18:00:00,0.7986,0.8005,0.7986,0.8005,2059460012.0
2008-10-24 18:01:00,0.8006,0.8012,0.8004,0.8008,2059460012.0
2008-10-24 18:02:00,0.8007,0.8013,0.8007,0.8011,2059460012.0
2008-10-24 18:03:00,0.801,0.8017,0.8009,0.8016,2059460012.0
2008-10-24 18:04:00,0.8017,0.8017,0.8006,0.8007,2059460012.0
2008-10-24 18:05:00,0.8006,0.8011,0.8006,0.8011,2059460012.0
2008-10-24 18:06:00,0.801,0.8012,0.8007,0.8009,2059460012.0
2008-10-24 18:07:00,0.801,0.8011,0.8007,0.8008,2059460012.0
2008-10-24 18:08:00,0.8007,0.8008,0.8004,0.8005,2059460012.0
2008-10-24 18:09:00,0.8004,0.8005,0.8002,0.8003,2059460012.0
2008-10-24 18:10:00,0.8004,0.8007,0.8004,0.8007,2059460012.0
2008-10-24 18:11:00,0.8006,0.8009,0.8002,0.8002,2059460012.0
2008-10-24 18:12:00,0.8001,0.8009,0.7995,0.8007,2059460012.0
2008-10-24 18:13:00,0.8006,0.8008,0.7996,0.7998,2059460012.0
2008-10-24 18:14:00,0.7997,0.8003,0.7996,0.8003,2059460012.0
2008-10-24 18:15:00,0.8004,0.8007,0.7998,0.8,2059460012.0
2008-10-24 18:16:00,0.7999,0.7999,0.7993,0.7996,2059460012.0
2008-10-24 18:17:00,0.7995,0.7998,0.7995,0.7997,2059460012.0
2008-10-24 18:18:00,0.7996,0.8003,0.7994,0.8,2059460012.0
2008-10-24 18:19:00,0.8001,0.8003,0.8,0.8,2059460012.0
2008-10-24 18:20:00,0.7999,0.8007,0.7998,0.8007,2059460012.0
2008-10-24 18:21:00,0.8008,0.801,0.8003,0.8009,2059460012.0
2008-10-24 18:22:00,0.8008,0.8009,0.8005,0.8007,2059460012.0
2008-10-24 18:23:00,0.8006,0.8016,0.8006,0.8016,2059460012.0
2008-10-24 18:24:00,0.8017,0.8017,0.8014,0.8014,2059460012.0
2008-10-24 18:25:00,0.8015,0.8019,0.8014,0.8016,2059460012.0
2008-10-24 18:26:00,0.8015,0.8016,0.8011,0.8011,2059460012.0
2008-10-24 18:27:00,0.8012,0.8013,0.8005,0.8006,2059460012.0
2008-10-24 18:28:00,0.8005,0.801,0.8004,0.8005,2059460012.0
2008-10-24 18:29:00,0.8004,0.8009,0.8004,0.8006,2059460012.0
2008-10-24 18:30:00,0.8005,0.8014,0.8003,0.8014,2059460012.0
2008-10-24 18:31:00,0.8013,0.8015,0.8011,0.8012,2059460012.0
2008-10-24 18:32:00,0.8013,0.8014,0.8008,0.8009,2059460012.0
2008-10-24 18:33:00,0.8008,0.8008,0.8002,0.8008,2059460012.0
2008-10-24 18:34:00,0.8009,0.8011,0.8008,0.8011,2059460012.0
2008-10-24 18:35:00,0.8012,0.8012,0.8007,0.801,2059460012.0
2008-10-24 18:36:00,0.8009,0.8009,0.8005,0.8008,2059460012.0
2008-10-24 18:37:00,0.8009,0.8011,0.8005,0.8005,2059460012.0
2008-10-24 18:38:00,0.8006,0.8006,0.8003,0.8005,2059460012.0
2008-10-24 18:39:00,0.8004,0.8008,0.8004,0.8007,2059460012.0
2008-10-24 18:40:00,0.8006,0.8006,0.7996,0.7997,2059460012.0
2008-10-24 18:41:00,0.7998,0.7999,0.7997,0.7997,2059460012.0
2008-10-24 18:42:00,0.7998,0.8004,0.7996,0.8003,2059460012.0
2008-10-24 18:43:00,0.8004,0.8008,0.8002,0.8002,2059460012.0
2008-10-24 18:44:00,0.8001,0.8007,0.7999,0.8007,2059460012.0
2008-10-24 18:45:00,0.8006,0.8009,0.8005,0.8007,2059460012.0
2008-10-24 18:46:00,0.8008,0.8011,0.8005,0.8005,2059460012.0
2008-10-24 18:47:00,0.8006,0.801,0.8003,0.8004,2059460012.0
2008-10-24 18:48:00,0.8001,0.80045,0.8001,0.80045,2059460012.0
2008-10-24 18:49:00,0.8005,0.8005,0.8002,0.8002,1334579988.0
2008-10-24 18:50:00,0.80015,0.80045,0.80015,0.8004,1334579988.0
2008-10-24 18:51:00,0.8004,0.8011,0.8004,0.8007,1982399987.0
2008-10-24 18:52:00,0.8006,0.8009,0.8005,0.8007,1982399987.0
2008-10-24 18:53:00,0.8008,0.8009,0.8004,0.8006,1982399987.0
2008-10-24 18:54:00,0.8005,0.8008,0.8004,0.8008,1982399987.0
2008-10-24 18:55:00,0.8007,0.8009,0.8005,0.8009,1982399987.0
2008-10-24 18:56:00,0.8008,0.801,0.8005,0.8005,1982399987.0
2008-10-24 18:57:00,0.8004,0.8004,0.7999,0.7999,1982399987.0
2008-10-24 18:58:00,0.8,0.8003,0.7999,0.8001,1982399987.0
2008-10-24 18:59:00,0.8002,0.8004,0.7999,0.7999,1982399987.0
2008-10-24 19:00:00,0.7998,0.8004,0.7996,0.7999,1982399987.0
2008-10-24 19:01:00,0.7998,0.8001,0.7995,0.7996,1982399987.0
2008-10-24 19:02:00,0.7997,0.7998,0.7995,0.7995,1982399987.0
2008-10-24 19:03:00,0.7994,0.7994,0.7991,0.7991,1982399987.0
2008-10-24 19:04:00,0.799,0.799,0.7985,0.7986,1982399987.0
2008-10-24 19:05:00,0.7985,0.7991,0.7985,0.7989,1982399987.0
2008-10-24 19:06:00,0.79885,0.79915,0.7988,0.799,1982399987.0
2008-10-24 19:07:00,0.7991,0.7992,0.7989,0.7991,1302919995.0
2008-10-24 19:08:00,0.7992,0.7993,0.7989,0.7989,1302919995.0
2008-10-24 19:09:00,0.799,0.799,0.7984,0.7984,1302919995.0
2008-10-24 19:10:00,0.7985,0.7986,0.7983,0.7983,1302919995.0
2008-10-24 19:11:00,0.7982,0.7983,0.7978,0.7981,1302919995.0
2008-10-24 19:12:00,0.7982,0.7986,0.7981,0.7986,1302919995.0
2008-10-24 19:13:00,0.7987,0.7992,0.7987,0.7988,1302919995.0
2008-10-24 19:14:00,0.7987,0.799,0.7982,0.7984,1302919995.0
2008-10-24 19:15:00,0.7985,0.7994,0.7985,0.7994,1302919995.0
2008-10-24 19:16:00,0.7993,0.7997,0.7992,0.7994,1302919995.0
2008-10-24 19:17:00,0.7993,0.7993,0.799,0.7991,1302919995.0
2008-10-24 19:18:00,0.799,0.799,0.7981,0.7985,1302919995.0
2008-10-24 19:19:00,0.7984,0.7993,0.7984,0.7992,1302919995.0
2008-10-24 19:20:00,0.7991,0.7994,0.7991,0.7994,1302919995.0
2008-10-24 19:21:00,0.7993,0.7993,0.7988,0.7988,1302919995.0
2008-10-24 19:22:00,0.7987,0.7991,0.7986,0.7987,1302919995.0
2008-10-24 19:23:00,0.7988,0.7989,0.7987,0.7989,1302919995.0
2008-10-24 19:24:00,0.7988,0.7988,0.7979,0.798,1302919995.0
2008-10-24 19:25:00,0.7981,0.7981,0.7977,0.7977,1302919995.0
2008-10-24 19:26:00,0.7976,0.7979,0.7975,0.7977,1302919995.0
2008-10-24 19:27:00,0.7978,0.7979,0.7974,0.7978,1302919995.0
2008-10-24 19:28:00,0.7977,0.7977,0.7969,0.7974,1302919995.0
2008-10-24 19:29:00,0.7975,0.7977,0.7973,0.7974,1302919995.0
2008-10-24 19:30:00,0.79735,0.79745,0.79725,0.7973,1302919995.0
2008-10-24 19:31:00,0.7974,0.7974,0.7967,0.7967,1504399998.0
2008-10-24 19:32:00,0.7966,0.7976,0.7962,0.7976,1504399998.0
2008-10-24 19:33:00,0.7977,0.798,0.7976,0.7976,1504399998.0
2008-10-24 19:34:00,0.7977,0.7982,0.7976,0.7979,1504399998.0
2008-10-24 19:35:00,0.798,0.7981,0.7973,0.7975,1504399998.0
2008-10-24 19:36:00,0.7976,0.7981,0.7973,0.7973,1504399998.0
2008-10-24 19:37:00,0.7974,0.7974,0.796,0.7964,1504399998.0
2008-10-24 19:38:00,0.7963,0.7964,0.7959,0.796,1504399998.0
2008-10-24 19:39:00,0.7961,0.7963,0.7957,0.7958,1504399998.0
2008-10-24 19:40:00,0.7957,0.7959,0.7957,0.7959,1504399998.0
2008-10-24 19:41:00,0.7958,0.796,0.7957,0.7957,1504399998.0
2008-10-24 19:42:00,0.7958,0.7959,0.7957,0.7958,1504399998.0
2008-10-24 19:43:00,0.7959,0.7966,0.7959,0.7966,1504399998.0
2008-10-24 19:44:00,0.7967,0.7968,0.7966,0.7968,1504399998.0
2008-10-24 19:45:00,0.7969,0.797,0.7965,0.7967,1504399998.0
2008-10-24 19:46:00,0.7966,0.797,0.7966,0.797,1504399998.0
2008-10-24 19:47:00,0.7969,0.7977,0.7969,0.7977,1504399998.0
2008-10-24 19:48:00,0.7978,0.7979,0.7974,0.7974,1504399998.0
2008-10-24 19:49:00,0.7973,0.7975,0.7967,0.7969,1504399998.0
2008-10-24 19:50:00,0.7968,0.7973,0.7965,0.7972,1504399998.0
2008-10-24 19:51:00,0.7971,0.7973,0.7971,0.7973,1504399998.0
2008-10-24 19:52:00,0.7974,0.7975,0.797,0.797,1504399998.0
2008-10-24 19:53:00,0.7972,0.7975,0.797,0.7972,1504399998.0
2008-10-24 19:54:00,0.7971,0.7971,0.7965,0.7969,1504399998.0
2008-10-24 19:55:00,0.7968,0.7969,0.7964,0.7965,1504399998.0
2008-10-24 19:56:00,0.7966,0.7979,0.7966,0.7979,1504399998.0
2008-10-24 19:57:00,0.798,0.7981,0.7976,0.7976,1504399998.0
2008-10-24 19:58:00,0.7977,0.7981,0.7977,0.798,1504399998.0
2008-10-24 19:59:00,0.7979,0.798,0.7979,0.798,1504399998.0
2008-10-24 20:00:00,0.7979,0.7982,0.7979,0.798,1504399998.0
2008-10-24 20:01:00,0.7979,0.798,0.79775,0.79775,1504399998.0
2008-10-24 20:02:00,0.798,0.7981,0.7978,0.7978,2085620004.0
2008-10-24 20:03:00,0.7977,0.798,0.7974,0.7978,2085620004.0
2008-10-24 20:04:00,0.7977,0.7979,0.797,0.7972,2085620004.0
2008-10-24 20:05:00,0.7971,0.7978,0.7967,0.7977,2085620004.0
2008-10-24 20:06:00,0.7978,0.7983,0.7976,0.7978,2085620004.0
2008-10-24 20:07:00,0.7977,0.7978,0.7975,0.7977,2085620004.0
2008-10-24 20:08:00,0.7978,0.7981,0.7977,0.798,2085620004.0
2008-10-24 20:09:00,0.7979,0.798,0.7975,0.7976,2085620004.0
2008-10-24 20:10:00,0.7977,0.7978,0.7973,0.7976,2085620004.0
2008-10-24 20:11:00,0.7975,0.7978,0.7972,0.7972,2085620004.0
2008-10-24 20:12:00,0.7971,0.7982,0.7971,0.7975,2085620004.0
2008-10-24 20:13:00,0.7976,0.7981,0.7976,0.7979,2085620004.0
2008-10-24 20:14:00,0.798,0.7982,0.7974,0.7975,2085620004.0
2008-10-24 20:15:00,0.7976,0.7982,0.7975,0.7975,2085620004.0
2008-10-24 20:16:00,0.7976,0.7979,0.7973,0.7974,2085620004.0
2008-10-24 20:17:00,0.7973,0.7974,0.797,0.797,2085620004.0
2008-10-24 20:18:00,0.7969,0.7969,0.7963,0.7964,2085620004.0
2008-10-24 20:19:00,0.7963,0.7964,0.7963,0.7963,2085620004.0
2008-10-24 20:20:00,0.7962,0.7966,0.796,0.7964,2085620004.0
2008-10-24 20:21:00,0.7963,0.7965,0.796,0.7961,2085620004.0
2008-10-24 20:22:00,0.7962,0.7965,0.7962,0.7965,2085620004.0
2008-10-24 20:23:00,0.7964,0.7971,0.7962,0.7971,2085620004.0
2008-10-24 20:24:00,0.797,0.7974,0.797,0.7972,2085620004.0
2008-10-24 20:25:00,0.7973,0.7975,0.7971,0.7975,2085620004.0
2008-10-24 20:26:00,0.7974,0.7977,0.7969,0.7977,2085620004.0
2008-10-24 20:27:00,0.7978,0.7979,0.7974,0.7974,2085620004.0
2008-10-24 20:28:00,0.7975,0.7987,0.7975,0.7987,2085620004.0
2008-10-24 20:29:00,0.7986,0.7986,0.7979,0.7983,2085620004.0
2008-10-24 20:30:00,0.7982,0.7983,0.7978,0.7978,2085620004.0
2008-10-24 20:31:00,0.7977,0.7977,0.7972,0.7975,2085620004.0
2008-10-24 20:32:00,0.7976,0.7976,0.7973,0.7974,2085620004.0
2008-10-24 20:33:00,0.7975,0.7975,0.797,0.7973,2085620004.0
2008-10-24 20:34:00,0.7974,0.7982,0.7973,0.7976,2085620004.0
2008-10-24 20:35:00,0.7975,0.7976,0.7964,0.7965,2085620004.0
2008-10-24 20:36:00,0.7964,0.7967,0.7961,0.7961,2085620004.0
2008-10-24 20:37:00,0.7962,0.7963,0.7961,0.7963,2085620004.0
2008-10-24 20:38:00,0.7962,0.7963,0.7961,0.7962,2085620004.0
2008-10-24 20:39:00,0.7961,0.7962,0.796,0.7961,2085620004.0
2008-10-24 20:40:00,0.796,0.7961,0.7959,0.7959,2085620004.0
2008-10-24 20:41:00,0.796,0.7963,0.796,0.7962,2085620004.0
2008-10-24 20:42:00,0.7961,0.7963,0.796,0.7963,2085620004.0
2008-10-24 20:43:00,0.7962,0.7963,0.796,0.7962,2085620004.0
2008-10-24 20:44:00,0.7961,0.7962,0.7961,0.7961,2085620004.0
2008-10-24 20:45:00,0.796,0.796,0.7957,0.7957,2085620004.0
2008-10-24 20:46:00,0.7959,0.7959,0.7953,0.7955,2085620004.0
2008-10-24 20:47:00,0.7954,0.7955,0.7953,0.7954,2085620004.0
2008-10-24 20:48:00,0.7953,0.7953,0.7949,0.795,2085620004.0
2008-10-24 20:49:00,0.7949,0.7949,0.7948,0.7949,2085620004.0
2008-10-24 20:50:00,0.795,0.7959,0.7949,0.7954,2085620004.0
2008-10-24 20:51:00,0.7955,0.7962,0.7955,0.7957,2085620004.0
2008-10-24 20:52:00,0.7956,0.7956,0.7952,0.7954,2085620004.0
2008-10-24 20:53:00,0.7955,0.7958,0.7954,0.7956,2085620004.0
2008-10-24 20:54:00,0.7955,0.7956,0.7951,0.7951,2085620004.0
2008-10-24 20:55:00,0.795,0.7955,0.7949,0.7953,2085620004.0
2008-10-24 20:56:00,0.7952,0.7955,0.795,0.7954,2085620004.0
2008-10-24 20:57:00,0.7955,0.7957,0.7954,0.7954,2085620004.0
2008-10-24 20:58:00,0.7955,0.7957,0.7954,0.7957,2085620004.0
2008-10-24 20:59:00,0.7956,0.7956,0.7942,0.7942,2085620004.0
2008-10-24 21:00:00,0.7943,0.7953,0.7943,0.7952,2085620004.0
2008-10-24 21:01:00,0.7948,0.7952,0.7943,0.7949,2085620004.0
2008-10-24 21:02:00,0.795,0.7953,0.795,0.7953,2085620004.0
2008-10-24 21:03:00,0.7954,0.7959,0.7947,0.7949,2085620004.0
2008-10-24 21:04:00,0.7948,0.7951,0.7947,0.7949,2085620004.0
2008-10-24 21:05:00,0.795,0.7953,0.795,0.7953,2085620004.0
2008-10-24 21:06:00,0.7954,0.7957,0.7952,0.7954,2085620004.0
2008-10-24 21:07:00,0.7953,0.7955,0.7952,0.7953,2085620004.0
2008-10-24 21:08:00,0.7952,0.7953,0.7951,0.7952,2085620004.0
2008-10-24 21:09:00,0.7953,0.7953,0.7945,0.7945,2085620004.0
2008-10-24 21:10:00,0.7944,0.795,0.7943,0.795,2085620004.0
2008-10-24 21:11:00,0.7949,0.795,0.7937,0.7945,2085620004.0
2008-10-24 21:12:00,0.7946,0.7946,0.7942,0.7942,2085620004.0
2008-10-24 21:13:00,0.7941,0.7942,0.7933,0.7935,2085620004.0
2008-10-24 21:14:00,0.7936,0.7936,0.7928,0.7928,2085620004.0
2008-10-24 21:15:00,0.7927,0.7931,0.7927,0.7931,2085620004.0
2008-10-24 21:16:00,0.7929,0.79305,0.79265,0.79265,2085620004.0
2008-10-24 21:17:00,0.7929,0.7929,0.7928,0.7929,1813480024.0
2008-10-24 21:18:00,0.793,0.7933,0.793,0.7932,1813480024.0
2008-10-24 21:19:00,0.7931,0.7936,0.7927,0.7936,1813480024.0
2008-10-24 21:20:00,0.7935,0.7935,0.7928,0.7932,1813480024.0
2008-10-24 21:21:00,0.7931,0.7935,0.793,0.7935,1813480024.0
2008-10-24 21:22:00,0.7934,0.7944,0.7934,0.7943,1813480024.0
2008-10-24 21:23:00,0.7944,0.7944,0.7937,0.7939,1813480024.0
2008-10-24 21:24:00,0.7938,0.7939,0.7935,0.7939,1813480024.0
2008-10-24 21:25:00,0.794,0.7941,0.7935,0.7937,1813480024.0
2008-10-24 21:26:00,0.7936,0.794,0.7935,0.7937,1813480024.0
2008-10-24 21:27:00,0.7936,0.7938,0.7933,0.7936,1813480024.0
2008-10-24 21:28:00,0.7935,0.794,0.7931,0.7936,1813480024.0
2008-10-24 21:29:00,0.7935,0.7936,0.7931,0.7935,1813480024.0
2008-10-24 21:30:00,0.7936,0.7937,0.7932,0.7932,1813480024.0
2008-10-24 21:31:00,0.7931,0.7935,0.7931,0.7933,1813480024.0
2008-10-24 21:32:00,0.7934,0.7934,0.7932,0.7934,1813480024.0
2008-10-24 21:33:00,0.79325,0.79325,0.79295,0.7931,1813480024.0
2008-10-24 21:34:00,0.7933,0.7933,0.7931,0.7933,1575579996.0
2008-10-24 21:35:00,0.7932,0.7933,0.7931,0.7932,1575579996.0
2008-10-24 21:36:00,0.7931,0.7932,0.793,0.7931,1575579996.0
2008-10-24 21:37:00,0.793,0.793,0.7923,0.7926,1575579996.0
2008-10-24 21:38:00,0.7924,0.793,0.7924,0.7925,1575579996.0
2008-10-24 21:39:00,0.7926,0.7928,0.7925,0.7928,1575579996.0
2008-10-24 21:40:00,0.7929,0.7933,0.7929,0.7929,1575579996.0
2008-10-24 21:41:00,0.793,0.793,0.7929,0.793,1575579996.0
2008-10-24 21:42:00,0.7928,0.7933,0.79275,0.79295,1575579996.0
2008-10-24 21:43:00,0.7932,0.7935,0.793,0.793,845899992.0
2008-10-24 21:44:00,0.7929,0.793,0.7928,0.793,845899992.0
2008-10-24 21:45:00,0.7929,0.793,0.7929,0.793,845899992.0
2008-10-24 21:46:00,0.7931,0.7933,0.7929,0.7929,845899992.0
2008-10-24 21:47:00,0.7927,0.79275,0.7927,0.7927,845899992.0
2008-10-24 21:48:00,0.7927,0.7927,0.7926,0.7926,1828000021.0
2008-10-24 21:49:00,0.7928,0.7928,0.7924,0.7924,2119480003.0
2008-10-24 21:50:00,0.7923,0.7925,0.7922,0.7922,2119480003.0
2008-10-24 21:51:00,0.7923,0.7923,0.7921,0.7922,2119480003.0
2008-10-24 21:52:00,0.7923,0.7923,0.7922,0.7923,2119480003.0
2008-10-24 21:53:00,0.79225,0.79225,0.792,0.792,2119480003.0
2008-10-24 21:54:00,0.792,0.792,0.792,0.792,1170020004.0
2008-10-24 21:55:00,0.792,0.792,0.792,0.792,526959992.0
2008-10-24 21:56:00,0.792,0.7921,0.792,0.792,1640919999.0
2008-10-24 21:57:00,0.7919,0.792,0.7916,0.7917,1640919999.0
2008-10-24 21:58:00,0.7916,0.7916,0.79155,0.7916,1640919999.0
2008-10-24 21:59:00,0.7916,0.7918,0.7915,0.7916,475599987.0
2008-10-24 22:00:00,0.7915,0.7915,0.7913,0.7914,475599987.0
2008-10-24 22:01:00,0.7913,0.7915,0.791,0.7912,475599987.0
2008-10-24 22:02:00,0.7913,0.7915,0.7911,0.7912,475599987.0
2008-10-24 22:03:00,0.7911,0.7916,0.7905,0.7908,475599987.0
2008-10-24 22:04:00,0.7907,0.7913,0.7906,0.7911,475599987.0
2008-10-24 22:05:00,0.791,0.7912,0.7909,0.7911,475599987.0
2008-10-24 22:06:00,0.791,0.791,0.791,0.791,475599987.0
2008-10-24 22:07:00,0.7912,0.7912,0.7909,0.791,1855819995.0
2008-10-24 22:08:00,0.7909,0.7912,0.7909,0.7911,1855819995.0
2008-10-24 22:09:00,0.791,0.7912,0.791,0.79105,1855819995.0
2008-10-24 22:10:00,0.79105,0.7913,0.791,0.7913,2109440041.0
2008-10-24 22:11:00,0.7913,0.7915,0.79125,0.7914,1603779986.0
2008-10-24 22:12:00,0.7913,0.7916,0.7913,0.7915,1708420017.0
2008-10-24 22:13:00,0.7914,0.7915,0.7914,0.79145,1708420017.0
2008-10-24 22:14:00,0.7914,0.7915,0.7913,0.7913,1655920006.0
2008-10-24 22:15:00,0.7913,0.79135,0.79115,0.79115,1655920006.0
2008-10-24 22:16:00,0.7912,0.79125,0.79115,0.79115,2081940027.0
2008-10-24 22:17:00,0.79115,0.79115,0.791,0.7911,663640007.0
2008-10-24 22:18:00,0.7911,0.7911,0.7908,0.7911,533179993.0
2008-10-24 22:19:00,0.791,0.791,0.7907,0.7909,533179993.0
2008-10-24 22:20:00,0.7908,0.7909,0.7907,0.7908,533179993.0
2008-10-24 22:21:00,0.7907,0.7909,0.7907,0.7909,533179993.0
2008-10-24 22:22:00,0.79075,0.7908,0.79075,0.79075,533179993.0
2008-10-24 22:23:00,0.7908,0.7908,0.7908,0.7908,597100006.0
2008-10-24 22:24:00,0.7908,0.79085,0.7908,0.79085,1897540039.0
2008-10-24 22:25:00,0.791,0.7911,0.791,0.7911,1308560008.0
2008-10-24 22:26:00,0.791,0.7915,0.791,0.7913,1308560008.0
2008-10-24 22:27:00,0.7914,0.7915,0.7914,0.7914,1308560008.0
2008-10-24 22:28:00,0.7915,0.7915,0.7911,0.7912,1308560008.0
2008-10-24 22:29:00,0.79115,0.79125,0.7911,0.79125,1308560008.0
2008-10-24 22:30:00,0.7915,0.7915,0.7913,0.7914,1751679999.0
2008-10-24 22:31:00,0.7913,0.79135,0.7913,0.79135,1751679999.0
2008-10-24 22:32:00,0.7914,0.79175,0.7914,0.79175,1634980002.0
2008-10-24 22:33:00,0.7918,0.7918,0.7917,0.7917,861000011.0
2008-10-24 22:34:00,0.7917,0.7917,0.7915,0.79165,861000011.0
2008-10-24 22:35:00,0.7918,0.7918,0.7916,0.7917,531940005.0
2008-10-24 22:36:00,0.7916,0.792,0.7916,0.792,531940005.0
2008-10-24 22:37:00,0.7921,0.7921,0.7917,0.7918,531940005.0
2008-10-24 22:38:00,0.7921,0.7922,0.7919,0.7919,531940005.0
2008-10-24 22:39:00,0.792,0.7923,0.7919,0.7922,531940005.0
2008-10-24 22:40:00,0.7923,0.7924,0.7921,0.7924,531940005.0
2008-10-24 22:41:00,0.7925,0.7926,0.7924,0.7926,531940005.0
2008-10-24 22:42:00,0.7925,0.7928,0.7925,0.7928,531940005.0
2008-10-24 22:43:00,0.7927,0.7928,0.7923,0.7923,531940005.0
2008-10-24 22:44:00,0.7922,0.7922,0.79185,0.7921,531940005.0
2008-10-24 22:45:00,0.7922,0.7924,0.792,0.7922,931259995.0
2008-10-24 22:46:00,0.7923,0.7923,0.7921,0.7921,931259995.0
2008-10-24 22:47:00,0.7922,0.7923,0.7922,0.7922,931259995.0
2008-10-24 22:48:00,0.7921,0.7923,0.7919,0.792,931259995.0
2008-10-24 22:49:00,0.7919,0.7923,0.7919,0.7922,931259995.0
2008-10-24 22:50:00,0.7923,0.7928,0.7923,0.7928,931259995.0
2008-10-24 22:51:00,0.7928,0.7933,0.7926,0.79285,931259995.0
2008-10-24 22:52:00,0.7929,0.7931,0.7926,0.793,670400002.0
2008-10-24 22:53:00,0.7929,0.7931,0.7928,0.793,670400002.0
2008-10-24 22:54:00,0.7929,0.793,0.7927,0.7927,670400002.0
2008-10-24 22:55:00,0.7928,0.7931,0.7923,0.7928,670400002.0
2008-10-24 22:56:00,0.7929,0.7929,0.7922,0.7924,670400002.0
2008-10-24 22:57:00,0.7928,0.7928,0.7923,0.7924,670400002.0
2008-10-24 22:58:00,0.7925,0.7926,0.7924,0.7926,670400002.0
2008-10-24 22:59:00,0.7925,0.7931,0.7925,0.7929,670400002.0
2008-10-26 23:00:00,0.79398,0.79398,0.79376,0.79385,670400002.0
2008-10-26 23:01:00,0.79381,0.79426,0.79379,0.7941,717516003.0
2008-10-26 23:04:00,0.79392,0.79392,0.79382,0.79382,134099998.0
2008-10-26 23:05:00,0.79389,0.79392,0.79374,0.79385,1722215985.0
2008-10-26 23:06:00,0.79405,0.79406,0.79374,0.79388,1386999991.0
2008-10-26 23:07:00,0.79386,0.79389,0.79371,0.79382,847800008.0
2008-10-26 23:08:00,0.79405,0.79405,0.79405,0.79405,54040001.0
2008-10-26 23:09:00,0.79405,0.79405,0.79385,0.7939,1369440011.0
2008-10-26 23:10:00,0.794,0.794,0.794,0.794,60799999.0
2008-10-26 23:11:00,0.7941,0.7941,0.794,0.794,111000000.0
2008-10-26 23:13:00,0.79374,0.7939,0.79374,0.79386,895199990.0
2008-10-26 23:14:00,0.794,0.794,0.79375,0.7938,240980000.0
2008-10-26 23:15:00,0.7938,0.7938,0.7938,0.7938,130000000.0
2008-10-26 23:16:00,0.79395,0.79395,0.79395,0.79395,25500000.0
2008-10-26 23:17:00,0.794,0.79405,0.794,0.79405,498560005.0
2008-10-26 23:18:00,0.7941,0.79415,0.79405,0.7941,396779999.0
2008-10-26 23:19:00,0.7941,0.7941,0.79395,0.79395,457820005.0
2008-10-26 23:20:00,0.794,0.7946,0.794,0.79425,453540001.0
2008-10-26 23:21:00,0.79435,0.7944,0.79435,0.7944,173600008.0
2008-10-26 23:22:00,0.7944,0.7946,0.7942,0.7942,229920001.0
2008-10-26 23:23:00,0.7942,0.79475,0.7942,0.79475,541700004.0
2008-10-26 23:24:00,0.7947,0.7948,0.79465,0.79475,93779999.0
2008-10-26 23:25:00,0.7947,0.7948,0.7947,0.7948,162319996.0
2008-10-26 23:26:00,0.79475,0.79475,0.79475,0.79475,45580002.0
2008-10-26 23:27:00,0.79475,0.79485,0.79475,0.79485,139760001.0
2008-10-26 23:28:00,0.79485,0.79485,0.7945,0.7947,871780004.0
2008-10-26 23:29:00,0.7947,0.7947,0.79445,0.7945,232500001.0
2008-10-26 23:30:00,0.7946,0.7946,0.7945,0.7945,87599998.0
2008-10-26 23:31:00,0.7946,0.7946,0.7946,0.7946,47200001.0
2008-10-26 23:32:00,0.7945,0.7947,0.7945,0.7947,380599998.0
2008-10-26 23:33:00,0.79445,0.79465,0.79445,0.79465,336399997.0
2008-10-26 23:34:00,0.7947,0.7949,0.7946,0.79485,1061780011.0
2008-10-26 23:35:00,0.7949,0.7949,0.7947,0.7948,317159995.0
2008-10-26 23:36:00,0.7947,0.79525,0.7947,0.79525,539160009.0
2008-10-26 23:37:00,0.7954,0.79545,0.7953,0.7954,752419998.0
2008-10-26 23:38:00,0.7954,0.7955,0.79535,0.7955,324240003.0
2008-10-26 23:39:00,0.79555,0.79565,0.79555,0.7956,130640003.0
2008-10-26 23:40:00,0.7956,0.79585,0.7956,0.79585,427119998.0
2008-10-26 23:41:00,0.79585,0.796,0.79585,0.796,389280008.0
2008-10-26 23:42:00,0.796,0.7964,0.79595,0.7964,1042600001.0
2008-10-26 23:43:00,0.7964,0.7964,0.79605,0.7961,313899994.0
2008-10-26 23:44:00,0.7961,0.79635,0.79545,0.796,1474160017.0
2008-10-26 23:45:00,0.796,0.7963,0.7958,0.7963,1652540008.0
2008-10-26 23:47:00,0.796,0.79645,0.796,0.7961,666420007.0
2008-10-26 23:48:00,0.79615,0.7963,0.79615,0.7963,158599998.0
2008-10-26 23:49:00,0.7963,0.7966,0.7963,0.79645,457060005.0
2008-10-26 23:50:00,0.79635,0.79635,0.79615,0.7963,788620005.0
2008-10-26 23:51:00,0.7963,0.79635,0.79615,0.79615,686760008.0
2008-10-26 23:52:00,0.7962,0.79625,0.7962,0.79625,253999991.0
2008-10-26 23:53:00,0.79635,0.79655,0.7962,0.79635,727400006.0
2008-10-26 23:54:00,0.79635,0.79645,0.7962,0.7963,931559992.0
2008-10-26 23:55:00,0.79635,0.79665,0.79635,0.7966,204100000.0
2008-10-26 23:56:00,0.79675,0.79675,0.7965,0.7967,118120000.0
2008-10-26 23:57:00,0.79675,0.7969,0.79675,0.7969,164860001.0
2008-10-26 23:58:00,0.797,0.79755,0.79675,0.7973,1285620000.0
2008-10-26 23:59:00,0.7973,0.79775,0.7969,0.797,918179995.0
2008-10-27 00:00:00,0.79705,0.7971,0.79695,0.79705,506159999.0
2008-10-27 00:01:00,0.7971,0.79715,0.7966,0.79715,295160002.0
2008-10-27 00:02:00,0.7971,0.7971,0.7968,0.79695,559360006.0
2008-10-27 00:03:00,0.8001,0.8004,0.8001,0.8003,2117220006.0
2008-10-27 00:04:00,0.7969,0.79745,0.7968,0.7971,2117220006.0
2008-10-27 00:05:00,0.79715,0.79715,0.7969,0.797,567119996.0
2008-10-27 00:06:00,0.797,0.79715,0.79695,0.79705,845159993.0
2008-10-27 00:07:00,0.797,0.79715,0.7969,0.79715,494900001.0
2008-10-27 00:08:00,0.79715,0.7972,0.79705,0.7972,198899996.0
2008-10-27 00:09:00,0.79715,0.7974,0.79715,0.7974,786099994.0
2008-10-27 00:10:00,0.8011,0.8014,0.8011,0.8013,1558059997.0
2008-10-27 00:11:00,0.79765,0.79815,0.7976,0.79815,1558059997.0
2008-10-27 00:12:00,0.79815,0.79885,0.79815,0.7985,819679999.0
2008-10-27 00:13:00,0.7985,0.7986,0.7985,0.7986,175160001.0
2008-10-27 00:14:00,0.7985,0.79865,0.7984,0.79865,951659980.0
2008-10-27 00:15:00,0.79865,0.799,0.7984,0.799,1308879989.0
2008-10-27 00:16:00,0.799,0.799,0.7985,0.79865,1330840003.0
2008-10-27 00:17:00,0.8004,0.8008,0.8004,0.8008,952780004.0
2008-10-27 00:18:00,0.7984,0.79865,0.79835,0.79855,952780004.0
2008-10-27 00:19:00,0.8004,0.8005,0.7999,0.8003,1849660006.0
2008-10-27 00:20:00,0.79875,0.7989,0.79835,0.7986,1849660006.0
2008-10-27 00:21:00,0.79865,0.7991,0.7984,0.79885,2122699992.0
2008-10-27 00:22:00,0.79885,0.79895,0.79885,0.7989,180359998.0
2008-10-27 00:23:00,0.79885,0.79895,0.79885,0.79895,155320002.0
2008-10-27 00:24:00,0.7987,0.79875,0.7984,0.7984,625620004.0
2008-10-27 00:25:00,0.7984,0.7985,0.7979,0.7979,782859998.0
2008-10-27 00:26:00,0.7978,0.7981,0.79695,0.7974,1532080007.0
2008-10-27 00:27:00,0.7974,0.7977,0.797,0.79745,1495739994.0
2008-10-27 00:28:00,0.79745,0.79745,0.79735,0.79745,486020006.0
2008-10-27 00:29:00,0.79745,0.79755,0.7974,0.7975,1403280008.0
2008-10-27 00:30:00,0.7997,0.7998,0.7986,0.7989,850499998.0
2008-10-27 00:31:00,0.7975,0.7975,0.7974,0.7975,850499998.0
2008-10-27 00:32:00,0.7975,0.7975,0.7965,0.7969,1993400017.0
2008-10-27 00:33:00,0.7999,0.7999,0.7991,0.7992,1387100001.0
2008-10-27 00:34:00,0.7993,0.7993,0.7987,0.799,1387100001.0
2008-10-27 00:35:00,0.79645,0.7965,0.79605,0.79605,1387100001.0
2008-10-27 00:36:00,0.79605,0.79635,0.7957,0.79605,1802080001.0
2008-10-27 00:37:00,0.79605,0.7966,0.796,0.79625,2035320002.0
2008-10-27 00:38:00,0.79625,0.7963,0.7962,0.79625,1203499994.0
2008-10-27 00:39:00,0.7962,0.79625,0.7961,0.79625,1067919999.0
2008-10-27 00:40:00,0.79625,0.79625,0.79625,0.79625,933300003.0
2008-10-27 00:41:00,0.79625,0.79635,0.79625,0.79625,326100003.0
2008-10-27 00:42:00,0.7964,0.7964,0.79615,0.79615,403900009.0
2008-10-27 00:43:00,0.799,0.7991,0.799,0.799,686640001.0
2008-10-27 00:44:00,0.79605,0.7961,0.79595,0.79605,686640001.0
2008-10-27 00:45:00,0.79605,0.7961,0.7959,0.79605,1270260011.0
2008-10-27 00:46:00,0.7962,0.79655,0.7961,0.79655,1995179997.0
2008-10-27 00:47:00,0.797,0.7977,0.797,0.7976,1820700014.0
2008-10-27 00:48:00,0.7977,0.7977,0.7971,0.7972,1820700014.0
2008-10-27 00:49:00,0.7971,0.7972,0.7964,0.7964,1820700014.0
2008-10-27 00:50:00,0.798,0.79865,0.798,0.79855,1820700014.0
2008-10-27 00:51:00,0.79865,0.79895,0.79825,0.79895,2054900004.0
2008-10-27 00:52:00,0.7987,0.79915,0.79835,0.79915,1387760005.0
2008-10-27 00:53:00,0.7961,0.7962,0.7959,0.7959,716200006.0
2008-10-27 00:54:00,0.796,0.7963,0.7958,0.7962,716200006.0
2008-10-27 00:55:00,0.796,0.796,0.7957,0.7958,716200006.0
2008-10-27 00:56:00,0.7959,0.7962,0.7958,0.7961,716200006.0
2008-10-27 00:57:00,0.7991,0.79945,0.7989,0.7989,716200006.0
2008-10-27 00:58:00,0.7957,0.7961,0.7957,0.796,2104200000.0
2008-10-27 00:59:00,0.7991,0.7993,0.799,0.7993,2104200000.0
2008-10-27 01:00:00,0.79945,0.79995,0.7989,0.7999,1308160007.0
2008-10-27 01:01:00,0.79995,0.79995,0.79985,0.79985,239040002.0
2008-10-27 01:02:00,0.797,0.7978,0.797,0.7978,1566999979.0
2008-10-27 01:03:00,0.7977,0.7983,0.7976,0.7981,1566999979.0
2008-10-27 01:04:00,0.7982,0.7983,0.7979,0.7979,1566999979.0
2008-10-27 01:05:00,0.8006,0.80145,0.8006,0.80125,1566999979.0
2008-10-27 01:06:00,0.8012,0.80175,0.8012,0.80155,1073060017.0
2008-10-27 01:07:00,0.7985,0.7988,0.7982,0.7988,1150980004.0
2008-10-27 01:08:00,0.7989,0.7989,0.7984,0.7986,1150980004.0
2008-10-27 01:09:00,0.7985,0.7987,0.7983,0.7987,1150980004.0
2008-10-27 01:10:00,0.8008,0.80125,0.8007,0.80105,1150980004.0
2008-10-27 01:11:00,0.7989,0.7992,0.7987,0.7989,1576360017.0
2008-10-27 01:12:00,0.7988,0.799,0.7983,0.7985,1576360017.0
2008-10-27 01:13:00,0.8005,0.8005,0.80015,0.80015,1576360017.0
2008-10-27 01:14:00,0.80015,0.80035,0.7999,0.8,980880010.0
2008-10-27 01:15:00,0.80015,0.80015,0.7999,0.7999,1808839989.0
2008-10-27 01:16:00,0.7989,0.7992,0.7987,0.7989,848299995.0
2008-10-27 01:17:00,0.8002,0.80045,0.8001,0.80045,848299995.0
2008-10-27 01:18:00,0.8007,0.80075,0.8002,0.8002,1651600001.0
2008-10-27 01:19:00,0.8002,0.8002,0.79995,0.8,1185599996.0
2008-10-27 01:20:00,0.80005,0.80045,0.80005,0.8003,1775799979.0
2008-10-27 01:21:00,0.80015,0.80015,0.8,0.8,914599993.0
2008-10-27 01:22:00,0.7981,0.7981,0.7977,0.798,1860220006.0
2008-10-27 01:23:00,0.7979,0.798,0.7972,0.7973,1860220006.0
2008-10-27 01:24:00,0.7974,0.7975,0.7966,0.7966,1860220006.0
2008-10-27 01:25:00,0.7997,0.8004,0.7997,0.80035,1860220006.0
2008-10-27 01:26:00,0.7964,0.797,0.7964,0.7968,496280008.0
2008-10-27 01:27:00,0.80015,0.80025,0.8,0.80015,496280008.0
2008-10-27 01:28:00,0.80015,0.80015,0.8,0.80005,684300019.0
2008-10-27 01:29:00,0.7962,0.7967,0.7962,0.7963,1118799995.0
2008-10-27 01:30:00,0.7962,0.7964,0.7959,0.7964,1118799995.0
2008-10-27 01:31:00,0.7963,0.7964,0.7962,0.7963,1118799995.0
2008-10-27 01:32:00,0.7964,0.7965,0.7962,0.7965,1118799995.0
2008-10-27 01:33:00,0.7966,0.7966,0.7964,0.7964,1118799995.0
2008-10-27 01:34:00,0.7965,0.7965,0.7964,0.7965,1118799995.0
2008-10-27 01:35:00,0.7964,0.7965,0.7954,0.7954,1118799995.0
2008-10-27 01:36:00,0.7988,0.7988,0.7988,0.7988,1118799995.0
2008-10-27 01:37:00,0.7988,0.799,0.7986,0.7988,1314879995.0
2008-10-27 01:38:00,0.7943,0.795,0.7943,0.795,1690660010.0
2008-10-27 01:39:00,0.7991,0.79925,0.7987,0.79925,1690660010.0
2008-10-27 01:40:00,0.7949,0.7954,0.7949,0.7953,704500001.0
2008-10-27 01:41:00,0.7954,0.7958,0.7951,0.7957,704500001.0
2008-10-27 01:42:00,0.7988,0.7988,0.7988,0.7988,704500001.0
2008-10-27 01:43:00,0.7988,0.79895,0.7988,0.79895,586260000.0
2008-10-27 01:44:00,0.7989,0.79895,0.7987,0.7988,642080002.0
2008-10-27 01:45:00,0.7988,0.7988,0.7987,0.7988,1976819977.0
2008-10-27 01:46:00,0.796,0.7965,0.796,0.7965,409340000.0
2008-10-27 01:47:00,0.7964,0.7965,0.796,0.7964,409340000.0
2008-10-27 01:48:00,0.7963,0.7964,0.7956,0.7956,409340000.0
2008-10-27 01:49:00,0.7957,0.7963,0.7957,0.7962,409340000.0
2008-10-27 01:50:00,0.7961,0.7962,0.7958,0.7959,409340000.0
2008-10-27 01:51:00,0.796,0.796,0.7954,0.7956,409340000.0
2008-10-27 01:52:00,0.79625,0.79625,0.79615,0.79615,409340000.0
2008-10-27 01:53:00,0.7963,0.7963,0.7956,0.7956,1816459991.0
2008-10-27 01:54:00,0.7955,0.7956,0.7953,0.7954,1816459991.0
2008-10-27 01:55:00,0.7953,0.7953,0.7948,0.7949,1816459991.0
2008-10-27 01:56:00,0.7957,0.79605,0.79565,0.79595,1816459991.0
2008-10-27 01:57:00,0.79595,0.79595,0.79545,0.79555,2106240017.0
2008-10-27 01:58:00,0.7949,0.7949,0.7947,0.7948,1283399992.0
2008-10-27 01:59:00,0.7949,0.7951,0.7948,0.7951,1283399992.0
2008-10-27 02:00:00,0.7952,0.7955,0.7948,0.7949,1283399992.0
2008-10-27 02:01:00,0.7948,0.795,0.7945,0.7947,1283399992.0
2008-10-27 02:02:00,0.795,0.795,0.7946,0.7946,1283399992.0
2008-10-27 02:03:00,0.7947,0.795,0.7947,0.7949,1283399992.0
2008-10-27 02:04:00,0.7982,0.79845,0.7982,0.79835,1283399992.0
2008-10-27 02:05:00,0.79835,0.79835,0.79835,0.79835,417799998.0
2008-10-27 02:06:00,0.7949,0.795,0.7947,0.7949,1502740004.0
2008-10-27 02:07:00,0.7948,0.7949,0.7948,0.7949,1502740004.0
2008-10-27 02:08:00,0.7948,0.7951,0.7948,0.7948,1502740004.0
2008-10-27 02:09:00,0.799,0.799,0.79835,0.7986,1502740004.0
2008-10-27 02:10:00,0.7949,0.795,0.7949,0.795,1925140021.0
2008-10-27 02:11:00,0.7949,0.7951,0.7949,0.795,1925140021.0
2008-10-27 02:12:00,0.7949,0.795,0.7948,0.795,1925140021.0
2008-10-27 02:13:00,0.7984,0.7984,0.7984,0.7984,1925140021.0
2008-10-27 02:14:00,0.795,0.795,0.7949,0.7949,991120007.0
2008-10-27 02:15:00,0.795,0.7953,0.795,0.7953,991120007.0
2008-10-27 02:16:00,0.7952,0.7953,0.7952,0.7953,991120007.0
2008-10-27 02:17:00,0.7952,0.7954,0.7952,0.7954,991120007.0
2008-10-27 02:18:00,0.7955,0.7955,0.7953,0.7953,991120007.0
2008-10-27 02:19:00,0.7952,0.7952,0.7947,0.7951,991120007.0
2008-10-27 02:20:00,0.7952,0.7954,0.7949,0.7953,991120007.0
2008-10-27 02:21:00,0.7954,0.7955,0.7953,0.7953,991120007.0
2008-10-27 02:22:00,0.7979,0.7979,0.7979,0.7979,991120007.0
2008-10-27 02:23:00,0.796,0.7962,0.7958,0.7961,1762339991.0
2008-10-27 02:24:00,0.7962,0.7963,0.7962,0.7962,1762339991.0
2008-10-27 02:25:00,0.79685,0.79685,0.7955,0.79635,1762339991.0
2008-10-27 02:26:00,0.7964,0.7964,0.7962,0.7964,2057300023.0
2008-10-27 02:27:00,0.7963,0.7971,0.7962,0.7962,2057300023.0
2008-10-27 02:28:00,0.79575,0.79595,0.7956,0.79595,2057300023.0
2008-10-27 02:29:00,0.7961,0.7965,0.7956,0.7958,2141380016.0
2008-10-27 02:30:00,0.79595,0.79615,0.7955,0.79605,2141380016.0
2008-10-27 02:31:00,0.797,0.7973,0.797,0.797,1666140007.0
2008-10-27 02:32:00,0.7961,0.7963,0.7961,0.7962,1666140007.0
2008-10-27 02:33:00,0.79625,0.79645,0.7962,0.79635,2038480031.0
2008-10-27 02:34:00,0.7963,0.79635,0.7963,0.79635,363399990.0
2008-10-27 02:35:00,0.7972,0.7977,0.7971,0.7977,1689859988.0
2008-10-27 02:36:00,0.7978,0.7999,0.7977,0.799,1689859988.0
2008-10-27 02:37:00,0.7946,0.7946,0.7941,0.7942,1689859988.0
2008-10-27 02:38:00,0.7942,0.7947,0.7941,0.7947,1789780002.0
2008-10-27 02:39:00,0.7947,0.7949,0.7947,0.79485,1892299996.0
2008-10-27 02:40:00,0.7969,0.7972,0.7965,0.7972,1881179987.0
2008-10-27 02:41:00,0.7973,0.7973,0.7968,0.7969,1881179987.0
2008-10-27 02:42:00,0.7968,0.7968,0.7967,0.7968,1881179987.0
2008-10-27 02:43:00,0.7954,0.7954,0.7944,0.7947,1881179987.0
2008-10-27 02:44:00,0.79475,0.79485,0.7947,0.7948,876820003.0
2008-10-27 02:45:00,0.7967,0.7969,0.7967,0.7967,885239993.0
2008-10-27 02:46:00,0.7966,0.7969,0.7966,0.7969,885239993.0
2008-10-27 02:47:00,0.7971,0.798,0.7971,0.7978,885239993.0
2008-10-27 02:48:00,0.7977,0.7982,0.7977,0.7981,885239993.0
2008-10-27 02:49:00,0.798,0.7989,0.7978,0.7987,885239993.0
2008-10-27 02:50:00,0.7958,0.7958,0.7958,0.7958,885239993.0
2008-10-27 02:51:00,0.7958,0.7958,0.7952,0.7954,1753980038.0
2008-10-27 02:52:00,0.7984,0.7986,0.7982,0.7982,2033720012.0
2008-10-27 02:53:00,0.7983,0.7983,0.7979,0.7981,2033720012.0
2008-10-27 02:54:00,0.7982,0.7985,0.7982,0.7985,2033720012.0
2008-10-27 02:55:00,0.7984,0.7987,0.7984,0.7986,2033720012.0
2008-10-27 02:56:00,0.79455,0.79495,0.79455,0.7948,2033720012.0
2008-10-27 02:57:00,0.7987,0.7988,0.7986,0.7988,1632920013.0
2008-10-27 02:58:00,0.79465,0.79475,0.7945,0.79465,1632920013.0
2008-10-27 02:59:00,0.79465,0.79485,0.79465,0.79485,1243540009.0
2008-10-27 03:00:00,0.79485,0.79525,0.7944,0.79455,1494879991.0
2008-10-27 03:01:00,0.799,0.7995,0.799,0.7992,1940960001.0
2008-10-27 03:02:00,0.79455,0.79455,0.7945,0.7945,1940960001.0
2008-10-27 03:03:00,0.7945,0.7946,0.7945,0.79455,633479995.0
2008-10-27 03:04:00,0.79455,0.7946,0.79455,0.79455,1146140010.0
2008-10-27 03:05:00,0.7946,0.7951,0.7946,0.7949,1428280010.0
2008-10-27 03:06:00,0.7998,0.7998,0.7991,0.7991,786000006.0
2008-10-27 03:07:00,0.79455,0.79455,0.79455,0.79455,786000006.0
2008-10-27 03:08:00,0.79455,0.795,0.79455,0.7948,1463740005.0
2008-10-27 03:09:00,0.7948,0.7948,0.7948,0.7948,306460008.0
2008-10-27 03:10:00,0.7948,0.7948,0.7948,0.7948,804940013.0
2008-10-27 03:11:00,0.7948,0.7948,0.7948,0.7948,1300520024.0
2008-10-27 03:12:00,0.7948,0.7948,0.7948,0.7948,1250660003.0
2008-10-27 03:13:00,0.7948,0.7948,0.7948,0.7948,1171919984.0
2008-10-27 03:14:00,0.7948,0.7948,0.7948,0.7948,1045180007.0
2008-10-27 03:15:00,0.7948,0.7951,0.7948,0.7951,958060005.0
2008-10-27 03:16:00,0.79505,0.7951,0.795,0.79505,516399992.0
2008-10-27 03:17:00,0.79505,0.79535,0.795,0.79535,1119439998.0
2008-10-27 03:18:00,0.7952,0.79525,0.7951,0.7952,880940011.0
2008-10-27 03:19:00,0.7974,0.798,0.7974,0.7979,700719988.0
2008-10-27 03:20:00,0.798,0.798,0.7975,0.7975,700719988.0
2008-10-27 03:21:00,0.7951,0.7953,0.7951,0.79525,700719988.0
2008-10-27 03:22:00,0.7975,0.7976,0.7973,0.7976,1570640013.0
2008-10-27 03:23:00,0.7977,0.7984,0.7977,0.7984,1570640013.0
2008-10-27 03:24:00,0.7983,0.7986,0.7983,0.7986,1570640013.0
2008-10-27 03:25:00,0.7985,0.7985,0.7983,0.7984,1570640013.0
2008-10-27 03:26:00,0.7985,0.7986,0.7983,0.7986,1570640013.0
2008-10-27 03:27:00,0.7985,0.7986,0.7984,0.7986,1570640013.0
2008-10-27 03:28:00,0.7985,0.7986,0.7984,0.7985,1570640013.0
2008-10-27 03:29:00,0.7984,0.7984,0.7983,0.7983,1570640013.0
2008-10-27 03:30:00,0.7984,0.7987,0.7984,0.7985,1570640013.0
2008-10-27 03:31:00,0.7986,0.799,0.7984,0.7989,1570640013.0
2008-10-27 03:32:00,0.7988,0.7989,0.7987,0.7988,1570640013.0
2008-10-27 03:33:00,0.7971,0.7972,0.7971,0.7971,1570640013.0
2008-10-27 03:34:00,0.7987,0.7988,0.7986,0.7988,328600006.0
2008-10-27 03:35:00,0.7989,0.799,0.7987,0.7988,328600006.0
2008-10-27 03:36:00,0.7989,0.7989,0.7987,0.7988,328600006.0
2008-10-27 03:37:00,0.7989,0.7989,0.7986,0.7988,328600006.0
2008-10-27 03:38:00,0.7987,0.7989,0.7987,0.7989,328600006.0
2008-10-27 03:39:00,0.799,0.799,0.7986,0.7987,328600006.0
2008-10-27 03:40:00,0.7986,0.7988,0.7986,0.7987,328600006.0
2008-10-27 03:41:00,0.7986,0.7989,0.7986,0.7989,328600006.0
2008-10-27 03:42:00,0.7969,0.7969,0.7969,0.7969,328600006.0
2008-10-27 03:43:00,0.7969,0.7969,0.7969,0.7969,958600013.0
2008-10-27 03:44:00,0.799,0.7991,0.7989,0.799,2103839990.0
2008-10-27 03:45:00,0.7989,0.799,0.7986,0.7989,2103839990.0
2008-10-27 03:46:00,0.7988,0.7988,0.7986,0.7988,2103839990.0
2008-10-27 03:47:00,0.7987,0.7987,0.7984,0.7985,2103839990.0
2008-10-27 03:48:00,0.7986,0.7987,0.7985,0.7986,2103839990.0
2008-10-27 03:49:00,0.7985,0.7989,0.7985,0.7989,2103839990.0
2008-10-27 03:50:00,0.7988,0.7989,0.7984,0.7984,2103839990.0
2008-10-27 03:51:00,0.7983,0.7984,0.7982,0.7984,2103839990.0
2008-10-27 03:52:00,0.7983,0.7984,0.7982,0.7983,2103839990.0
2008-10-27 03:53:00,0.7982,0.79825,0.7981,0.7981,2103839990.0
2008-10-27 03:54:00,0.7981,0.79845,0.7981,0.7984,1697620001.0
2008-10-27 03:55:00,0.7984,0.7986,0.7984,0.79855,1972919986.0
2008-10-27 03:56:00,0.7984,0.7986,0.7982,0.7983,1998839975.0
2008-10-27 03:57:00,0.7982,0.7984,0.7982,0.7983,1998839975.0
2008-10-27 03:58:00,0.79855,0.79865,0.7985,0.7985,1998839975.0
2008-10-27 03:59:00,0.7981,0.7981,0.7975,0.7975,1649339993.0
2008-10-27 04:00:00,0.79875,0.79885,0.7987,0.79885,1649339993.0
2008-10-27 04:01:00,0.7976,0.7978,0.7975,0.7977,2145059994.0
2008-10-27 04:02:00,0.7978,0.798,0.7977,0.7978,2145059994.0
2008-10-27 04:03:00,0.7999,0.8001,0.7996,0.7996,2145059994.0
2008-10-27 04:04:00,0.7985,0.7985,0.7983,0.7985,178099998.0
2008-10-27 04:05:00,0.7996,0.7996,0.7996,0.7996,178099998.0
2008-10-27 04:06:00,0.7996,0.7996,0.79875,0.79895,1853060003.0
2008-10-27 04:07:00,0.7979,0.7981,0.7979,0.7981,1917260015.0
2008-10-27 04:08:00,0.798,0.798,0.7976,0.7979,1917260015.0
2008-10-27 04:09:00,0.7978,0.7979,0.7978,0.7978,1917260015.0
2008-10-27 04:10:00,0.7977,0.7978,0.7976,0.7977,1917260015.0
2008-10-27 04:11:00,0.7976,0.7978,0.7976,0.7978,1917260015.0
2008-10-27 04:12:00,0.7977,0.7981,0.7977,0.7979,1917260015.0
2008-10-27 04:13:00,0.7971,0.79765,0.797,0.79765,1917260015.0
2008-10-27 04:14:00,0.7985,0.7986,0.7979,0.7981,2091520017.0
2008-10-27 04:15:00,0.798,0.7981,0.7979,0.7981,2091520017.0
2008-10-27 04:16:00,0.798,0.7981,0.798,0.798,2091520017.0
2008-10-27 04:17:00,0.7979,0.7982,0.7979,0.7981,2091520017.0
2008-10-27 04:18:00,0.7982,0.7982,0.7978,0.7979,2091520017.0
2008-10-27 04:19:00,0.79735,0.79795,0.79735,0.7977,2091520017.0
2008-10-27 04:20:00,0.79775,0.79775,0.79725,0.7974,1735200001.0
2008-10-27 04:21:00,0.7974,0.79745,0.7974,0.79745,266480000.0
2008-10-27 04:22:00,0.7974,0.79765,0.7971,0.79765,1896420007.0
2008-10-27 04:23:00,0.7987,0.7991,0.7987,0.7991,546560003.0
2008-10-27 04:24:00,0.7981,0.7983,0.7981,0.79815,546560003.0
2008-10-27 04:25:00,0.7986,0.7988,0.7982,0.7982,1192100007.0
2008-10-27 04:26:00,0.7982,0.79835,0.79805,0.79815,1192100007.0
2008-10-27 04:27:00,0.7981,0.7982,0.7981,0.7982,1417260020.0
2008-10-27 04:28:00,0.7982,0.7982,0.7981,0.7981,445619999.0
2008-10-27 04:29:00,0.7981,0.79825,0.7981,0.79815,893720005.0
2008-10-27 04:30:00,0.7988,0.7989,0.7988,0.7989,724740003.0
2008-10-27 04:31:00,0.799,0.799,0.7989,0.799,724740003.0
2008-10-27 04:32:00,0.79865,0.79865,0.7986,0.7986,724740003.0
2008-10-27 04:33:00,0.7986,0.7986,0.7986,0.7986,101379997.0
2008-10-27 04:34:00,0.7986,0.7986,0.7986,0.7986,2066420014.0
2008-10-27 04:35:00,0.79865,0.7988,0.79835,0.79855,1405400000.0
2008-10-27 04:36:00,0.79845,0.7988,0.7984,0.7985,2140780006.0
2008-10-27 04:37:00,0.7983,0.7983,0.7957,0.7957,1377799988.0
2008-10-27 04:38:00,0.7958,0.7976,0.7958,0.7975,1377799988.0
2008-10-27 04:39:00,0.7974,0.7974,0.7972,0.7972,1377799988.0
2008-10-27 04:40:00,0.79835,0.7985,0.79825,0.79835,1377799988.0
2008-10-27 04:41:00,0.79835,0.7987,0.79835,0.7987,1811220005.0
2008-10-27 04:42:00,0.79855,0.7987,0.79855,0.7987,1519600002.0
2008-10-27 04:43:00,0.79875,0.7989,0.7986,0.79865,667979994.0
2008-10-27 04:44:00,0.7987,0.79885,0.7987,0.7987,837100011.0
2008-10-27 04:45:00,0.7986,0.79875,0.7986,0.7986,2110560003.0
2008-10-27 04:46:00,0.7986,0.7986,0.7986,0.7986,1532800003.0
2008-10-27 04:47:00,0.7986,0.7986,0.7986,0.7986,1757099993.0
2008-10-27 04:48:00,0.7986,0.7986,0.7986,0.7986,1135740026.0
2008-10-27 04:49:00,0.7986,0.79865,0.7986,0.7986,1619160038.0
2008-10-27 04:50:00,0.7979,0.7979,0.7976,0.7976,1527560008.0
2008-10-27 04:51:00,0.7977,0.7978,0.7974,0.7974,1527560008.0
2008-10-27 04:52:00,0.7973,0.7975,0.7971,0.7973,1527560008.0
2008-10-27 04:53:00,0.7972,0.7975,0.7972,0.7974,1527560008.0
2008-10-27 04:54:00,0.7975,0.7976,0.7974,0.7976,1527560008.0
2008-10-27 04:55:00,0.79835,0.79855,0.7982,0.79845,1527560008.0
2008-10-27 04:56:00,0.7993,0.7995,0.7992,0.7994,1933179987.0
2008-10-27 04:57:00,0.7993,0.7997,0.7992,0.7995,1933179987.0
2008-10-27 04:58:00,0.7996,0.7998,0.7996,0.7996,1933179987.0
2008-10-27 04:59:00,0.7995,0.7996,0.7994,0.7996,1933179987.0
2008-10-27 05:00:00,0.7995,0.7997,0.7995,0.7997,1933179987.0
2008-10-27 05:01:00,0.7996,0.7997,0.7995,0.7995,1933179987.0
2008-10-27 05:02:00,0.7996,0.7997,0.7995,0.7997,1933179987.0
2008-10-27 05:03:00,0.7996,0.8002,0.7996,0.8001,1933179987.0
2008-10-27 05:04:00,0.8,0.8001,0.7999,0.8,1933179987.0
2008-10-27 05:05:00,0.7999,0.8,0.7987,0.7991,1933179987.0
2008-10-27 05:06:00,0.7988,0.7991,0.7988,0.7991,1933179987.0
2008-10-27 05:07:00,0.799,0.7992,0.7989,0.799,1933179987.0
2008-10-27 05:08:00,0.7979,0.7979,0.79725,0.7977,1933179987.0
2008-10-27 05:09:00,0.7977,0.7977,0.79765,0.79765,1978079993.0
2008-10-27 05:10:00,0.7977,0.7977,0.7975,0.7976,2108000015.0
2008-10-27 05:11:00,0.7985,0.7985,0.798,0.798,2005100008.0
2008-10-27 05:12:00,0.7981,0.7982,0.7981,0.7982,2005100008.0
2008-10-27 05:13:00,0.7981,0.7991,0.798,0.7991,2005100008.0
2008-10-27 05:14:00,0.7992,0.7992,0.7983,0.7985,2005100008.0
2008-10-27 05:15:00,0.79795,0.79815,0.79795,0.79815,2005100008.0
2008-10-27 05:16:00,0.7981,0.7981,0.79795,0.79795,427699997.0
2008-10-27 05:17:00,0.79795,0.798,0.79795,0.798,738600016.0
2008-10-27 05:18:00,0.7981,0.7983,0.7981,0.7982,1757840005.0
2008-10-27 05:19:00,0.7981,0.7984,0.798,0.7983,1757840005.0
2008-10-27 05:20:00,0.7984,0.7987,0.7983,0.7985,1757840005.0
2008-10-27 05:21:00,0.79895,0.799,0.7987,0.79875,1757840005.0
2008-10-27 05:22:00,0.7987,0.7988,0.7987,0.7987,1822560011.0
2008-10-27 05:23:00,0.7988,0.7994,0.7987,0.7993,2062120015.0
2008-10-27 05:24:00,0.7992,0.7996,0.7991,0.7996,2062120015.0
2008-10-27 05:25:00,0.79815,0.79865,0.79805,0.7982,2062120015.0
2008-10-27 05:26:00,0.7998,0.7999,0.7997,0.7998,395080002.0
2008-10-27 05:27:00,0.7997,0.7998,0.7996,0.7997,395080002.0
2008-10-27 05:28:00,0.7988,0.7988,0.7988,0.7988,395080002.0
2008-10-27 05:29:00,0.79855,0.79872,0.79837,0.7986,512499996.0
2008-10-27 05:30:00,0.7995,0.7997,0.7995,0.7996,94300003.0
2008-10-27 05:31:00,0.7988,0.7988,0.7988,0.7988,94300003.0
2008-10-27 05:32:00,0.7985,0.7988,0.7982,0.7988,628920002.0
2008-10-27 05:33:00,0.7988,0.7988,0.7988,0.7988,628920002.0
2008-10-27 05:34:00,0.7987,0.7991,0.7985,0.7991,448300003.0
2008-10-27 05:35:00,0.7992,0.7993,0.799,0.7991,448300003.0
2008-10-27 05:36:00,0.799,0.7994,0.799,0.7992,448300003.0
2008-10-27 05:37:00,0.7991,0.7991,0.799,0.799,448300003.0
2008-10-27 05:38:00,0.7991,0.7992,0.7991,0.7992,448300003.0
2008-10-27 05:39:00,0.7993,0.7997,0.7992,0.7997,448300003.0
2008-10-27 05:40:00,0.7998,0.8001,0.7998,0.8,448300003.0
2008-10-27 05:41:00,0.8001,0.8004,0.7999,0.7999,448300003.0
2008-10-27 05:42:00,0.8,0.8001,0.7998,0.7998,448300003.0
2008-10-27 05:43:00,0.8,0.8001,0.8,0.8001,448300003.0
2008-10-27 05:44:00,0.7992,0.7992,0.79895,0.79895,448300003.0
2008-10-27 05:45:00,0.7989,0.799,0.7987,0.79885,1857659988.0
2008-10-27 05:46:00,0.7996,0.8001,0.799,0.7996,1222280000.0
2008-10-27 05:47:00,0.7997,0.7997,0.7994,0.7995,1222280000.0
2008-10-27 05:48:00,0.7996,0.8,0.7993,0.7993,1222280000.0
2008-10-27 05:49:00,0.7994,0.7995,0.7991,0.7992,1222280000.0
2008-10-27 05:50:00,0.7976,0.7976,0.7975,0.7975,1222280000.0
2008-10-27 05:51:00,0.7975,0.7976,0.7975,0.7975,1830299974.0
2008-10-27 05:52:00,0.7975,0.7975,0.7975,0.7975,1162699997.0
2008-10-27 05:53:00,0.7975,0.7975,0.7975,0.7975,625579992.0
2008-10-27 05:54:00,0.7975,0.7975,0.7975,0.7975,1348359996.0
2008-10-27 05:55:00,0.7997,0.8007,0.7996,0.8007,1602759996.0
2008-10-27 05:56:00,0.79925,0.79925,0.7987,0.7991,1602759996.0
2008-10-27 05:57:00,0.8003,0.8006,0.8001,0.8006,286200000.0
2008-10-27 05:58:00,0.79965,0.79965,0.79922,0.79932,286200000.0
2008-10-27 05:59:00,0.7995,0.79955,0.79935,0.79955,2025859994.0
2008-10-27 06:00:00,0.7997,0.7997,0.7995,0.7997,285360004.0
2008-10-27 06:01:00,0.7995,0.7995,0.79935,0.79935,285360004.0
2008-10-27 06:02:00,0.7994,0.7997,0.7994,0.7997,2078079960.0
2008-10-27 06:03:00,0.79965,0.79985,0.79965,0.7998,927940003.0
2008-10-27 06:04:00,0.79985,0.8,0.79965,0.7997,1465940025.0
2008-10-27 06:05:00,0.79975,0.79975,0.79835,0.7988,2011239981.0
2008-10-27 06:06:00,0.79885,0.79885,0.7988,0.7988,104480000.0
2008-10-27 06:07:00,0.79885,0.79895,0.79885,0.7989,217960003.0
2008-10-27 06:08:00,0.8012,0.8013,0.8008,0.8009,722539997.0
2008-10-27 06:09:00,0.8008,0.8011,0.8005,0.8005,722539997.0
2008-10-27 06:10:00,0.79825,0.79825,0.7979,0.79815,722539997.0
2008-10-27 06:11:00,0.7982,0.7983,0.79785,0.79785,1597200032.0
2008-10-27 06:12:00,0.8007,0.8009,0.8005,0.8005,832760006.0
2008-10-27 06:13:00,0.8006,0.8007,0.7995,0.8007,832760006.0
2008-10-27 06:14:00,0.79895,0.799,0.7985,0.7986,832760006.0
2008-10-27 06:15:00,0.8015,0.8024,0.8015,0.8016,408700006.0
2008-10-27 06:16:00,0.7986,0.7986,0.79805,0.7986,408700006.0
2008-10-27 06:17:00,0.7986,0.7986,0.7978,0.7979,673819990.0
2008-10-27 06:18:00,0.7979,0.79815,0.7979,0.7979,1711320026.0
2008-10-27 06:19:00,0.8008,0.8009,0.8001,0.8003,1563880004.0
2008-10-27 06:20:00,0.7982,0.79855,0.7982,0.7983,1563880004.0
2008-10-27 06:21:00,0.7983,0.79845,0.7983,0.79845,1223080015.0
2008-10-27 06:22:00,0.7986,0.7987,0.7982,0.79845,1212819993.0
2008-10-27 06:23:00,0.8015,0.8018,0.8012,0.8012,1276679995.0
2008-10-27 06:24:00,0.79895,0.7996,0.79895,0.7996,1276679995.0
2008-10-27 06:25:00,0.7996,0.8002,0.79935,0.8002,2144779998.0
2008-10-27 06:26:00,0.8002,0.8002,0.79935,0.7996,1083279997.0
2008-10-27 06:27:00,0.7996,0.7996,0.79935,0.79955,1176140003.0
2008-10-27 06:28:00,0.79965,0.7999,0.7993,0.79955,1515340018.0
2008-10-27 06:29:00,0.7996,0.7997,0.7995,0.7995,788739994.0
2008-10-27 06:30:00,0.7995,0.7995,0.7994,0.7994,1786740021.0
2008-10-27 06:31:00,0.8013,0.8013,0.8011,0.8012,1118240019.0
2008-10-27 06:32:00,0.79845,0.7986,0.79835,0.79845,1118240019.0
2008-10-27 06:33:00,0.7985,0.7986,0.79845,0.79845,411560001.0
2008-10-27 06:34:00,0.7984,0.7989,0.79835,0.7989,289619995.0
2008-10-27 06:35:00,0.799,0.7992,0.79885,0.79895,2016760004.0
2008-10-27 06:36:00,0.7991,0.7993,0.7989,0.7989,664200004.0
2008-10-27 06:37:00,0.799,0.799,0.799,0.799,41900002.0
2008-10-27 06:38:00,0.79905,0.79915,0.79895,0.79905,1955699992.0
2008-10-27 06:39:00,0.7997,0.7999,0.7997,0.7997,819839989.0
2008-10-27 06:40:00,0.7998,0.8,0.7995,0.7995,819839989.0
2008-10-27 06:41:00,0.7996,0.7997,0.7995,0.7997,819839989.0
2008-10-27 06:42:00,0.7998,0.8,0.7997,0.7999,819839989.0
2008-10-27 06:43:00,0.79985,0.8,0.79985,0.79995,819839989.0
2008-10-27 06:44:00,0.8,0.80015,0.79995,0.79995,879580006.0
2008-10-27 06:45:00,0.8003,0.8006,0.8003,0.8004,1827560006.0
2008-10-27 06:46:00,0.8005,0.8005,0.8003,0.8004,1827560006.0
2008-10-27 06:47:00,0.79945,0.7996,0.79925,0.7993,1827560006.0
2008-10-27 06:48:00,0.7998,0.7998,0.7993,0.7994,1038040005.0
2008-10-27 06:49:00,0.7993,0.7995,0.7993,0.7995,1038040005.0
2008-10-27 06:50:00,0.7994,0.7998,0.7992,0.7992,1038040005.0
2008-10-27 06:51:00,0.7993,0.8004,0.7993,0.7999,1038040005.0
2008-10-27 06:52:00,0.8,0.8,0.7986,0.7987,1038040005.0
2008-10-27 06:53:00,0.7986,0.8,0.7986,0.7991,1038040005.0
2008-10-27 06:54:00,0.799,0.799,0.798,0.7982,1038040005.0
2008-10-27 06:55:00,0.7983,0.7988,0.7983,0.7988,1038040005.0
2008-10-27 06:56:00,0.7987,0.7991,0.7984,0.7987,1038040005.0
2008-10-27 06:57:00,0.7988,0.799,0.7987,0.7987,1038040005.0
2008-10-27 06:58:00,0.7986,0.7989,0.7986,0.7989,1038040005.0
2008-10-27 06:59:00,0.799,0.7992,0.7987,0.7987,1038040005.0
2008-10-27 07:00:00,0.7986,0.7993,0.7986,0.7993,1038040005.0
2008-10-27 07:01:00,0.7992,0.7996,0.799,0.7991,1038040005.0
2008-10-27 07:02:00,0.799,0.7991,0.7989,0.799,1038040005.0
2008-10-27 07:03:00,0.7991,0.7993,0.7991,0.7993,1038040005.0
2008-10-27 07:04:00,0.7992,0.7992,0.7989,0.7989,1038040005.0
2008-10-27 07:05:00,0.7988,0.7992,0.7988,0.7991,1038040005.0
2008-10-27 07:06:00,0.7992,0.7994,0.7992,0.7992,1038040005.0
2008-10-27 07:07:00,0.7993,0.7993,0.7991,0.7992,1038040005.0
2008-10-27 07:08:00,0.7993,0.7996,0.7991,0.7991,1038040005.0
2008-10-27 07:09:00,0.7992,0.7992,0.7987,0.7989,1038040005.0
2008-10-27 07:10:00,0.7988,0.7994,0.7987,0.7994,1038040005.0
2008-10-27 07:11:00,0.8005,0.8005,0.8005,0.8005,1038040005.0
2008-10-27 07:12:00,0.7992,0.7992,0.799,0.799,2040680030.0
2008-10-27 07:13:00,0.7989,0.7994,0.7989,0.7994,2040680030.0
2008-10-27 07:14:00,0.7995,0.7999,0.7991,0.7991,2040680030.0
2008-10-27 07:15:00,0.799,0.7993,0.7989,0.799,2040680030.0
2008-10-27 07:16:00,0.7991,0.7991,0.7986,0.7986,2040680030.0
2008-10-27 07:17:00,0.7985,0.7986,0.7985,0.7985,2040680030.0
2008-10-27 07:18:00,0.7986,0.7986,0.7986,0.7986,2040680030.0
2008-10-27 07:19:00,0.7985,0.7985,0.7984,0.7984,2040680030.0
2008-10-27 07:20:00,0.7985,0.7985,0.7984,0.7985,2040680030.0
2008-10-27 07:21:00,0.7984,0.7985,0.7984,0.7984,2040680030.0
2008-10-27 07:22:00,0.8006,0.8014,0.80055,0.8011,2040680030.0
2008-10-27 07:23:00,0.7984,0.7984,0.7983,0.7983,1328100007.0
2008-10-27 07:26:00,0.7982,0.7982,0.7982,0.7982,1328100007.0
2008-10-27 07:27:00,0.7983,0.7983,0.7982,0.7982,1328100007.0
2008-10-27 07:28:00,0.7981,0.7982,0.7981,0.7981,1328100007.0
2008-10-27 07:29:00,0.7982,0.7983,0.7981,0.7983,1328100007.0
2008-10-27 07:30:00,0.7982,0.7983,0.7981,0.7983,1328100007.0
2008-10-27 07:31:00,0.80055,0.80095,0.80055,0.8009,1328100007.0
2008-10-27 07:32:00,0.8009,0.80105,0.8009,0.8009,1238459998.0
2008-10-27 07:33:00,0.7984,0.7985,0.7983,0.7985,899799995.0
2008-10-27 07:34:00,0.7984,0.7986,0.7984,0.7986,899799995.0
2008-10-27 07:35:00,0.7985,0.7985,0.7983,0.7984,899799995.0
2008-10-27 07:36:00,0.7985,0.7986,0.7983,0.7984,899799995.0
2008-10-27 07:37:00,0.80035,0.8005,0.8,0.8001,899799995.0
2008-10-27 07:38:00,0.7985,0.7985,0.7984,0.7984,1872120005.0
2008-10-27 07:39:00,0.79945,0.79955,0.7993,0.7995,1872120005.0
2008-10-27 07:40:00,0.7985,0.7985,0.7984,0.7985,1170260003.0
2008-10-27 07:41:00,0.7986,0.7986,0.7984,0.7984,1170260003.0
2008-10-27 07:42:00,0.79935,0.7996,0.7993,0.79955,1170260003.0
2008-10-27 07:43:00,0.79955,0.7997,0.7993,0.79935,2107739986.0
2008-10-27 07:44:00,0.7984,0.7992,0.7984,0.7987,1297039991.0
2008-10-27 07:45:00,0.8004,0.8004,0.8004,0.8004,1297039991.0
2008-10-27 07:46:00,0.8004,0.8004,0.8004,0.8004,681099995.0
2008-10-27 07:47:00,0.7991,0.7995,0.7989,0.7993,2076559999.0
2008-10-27 07:48:00,0.7994,0.7996,0.7992,0.7996,2076559999.0
2008-10-27 07:49:00,0.79905,0.7992,0.79885,0.7991,2076559999.0
2008-10-27 07:50:00,0.7994,0.7997,0.7993,0.7994,1469900002.0
2008-10-27 07:51:00,0.7993,0.7995,0.7985,0.7986,1469900002.0
2008-10-27 07:52:00,0.7985,0.7986,0.7983,0.7986,1469900002.0
2008-10-27 07:53:00,0.7985,0.7986,0.7984,0.7984,1469900002.0
2008-10-27 07:54:00,0.7983,0.7986,0.7983,0.7986,1469900002.0
2008-10-27 07:55:00,0.798,0.79845,0.798,0.7983,1469900002.0
2008-10-27 07:56:00,0.799,0.7991,0.7984,0.7984,531639999.0
2008-10-27 07:57:00,0.7985,0.7991,0.7984,0.799,531639999.0
2008-10-27 07:58:00,0.7991,0.7995,0.799,0.799,531639999.0
2008-10-27 07:59:00,0.7991,0.7995,0.7991,0.7993,531639999.0
2008-10-27 08:00:00,0.7992,0.7996,0.7991,0.7993,531639999.0
2008-10-27 08:01:00,0.7992,0.7999,0.7992,0.7998,531639999.0
2008-10-27 08:02:00,0.7991,0.7991,0.7985,0.7987,531639999.0
2008-10-27 08:03:00,0.79875,0.7992,0.79875,0.7992,810339984.0
2008-10-27 08:04:00,0.7992,0.7992,0.7989,0.7989,1163959989.0
2008-10-27 08:05:00,0.7995,0.8,0.7994,0.7999,1630259979.0
2008-10-27 08:06:00,0.7989,0.7993,0.7989,0.7992,1630259979.0
2008-10-27 08:07:00,0.79915,0.79915,0.79895,0.79915,1506879999.0
2008-10-27 08:08:00,0.8013,0.8016,0.8009,0.8012,1091160018.0
2008-10-27 08:09:00,0.7991,0.7991,0.799,0.7991,1091160018.0
2008-10-27 08:10:00,0.79825,0.7992,0.79825,0.7992,2056820005.0
2008-10-27 08:11:00,0.7992,0.7992,0.79865,0.79865,879539987.0
2008-10-27 08:12:00,0.79875,0.7989,0.7987,0.7987,661980004.0
2008-10-27 08:13:00,0.8017,0.8037,0.8017,0.8037,460700006.0
2008-10-27 08:14:00,0.8038,0.8051,0.8037,0.804,460700006.0
2008-10-27 08:15:00,0.8039,0.804,0.8035,0.8035,460700006.0
2008-10-27 08:16:00,0.8034,0.8035,0.8028,0.8029,460700006.0
2008-10-27 08:17:00,0.7984,0.7984,0.7984,0.7984,460700006.0
2008-10-27 08:18:00,0.7984,0.7984,0.7984,0.7984,179820001.0
2008-10-27 08:19:00,0.7984,0.7984,0.7984,0.7984,690860006.0
2008-10-27 08:20:00,0.7984,0.7984,0.7984,0.7984,123059998.0
2008-10-27 08:21:00,0.7984,0.7984,0.7984,0.7984,559160003.0
2008-10-27 08:22:00,0.7984,0.7984,0.7978,0.7978,1391380014.0
2008-10-27 08:23:00,0.8035,0.8037,0.8034,0.8037,1234080001.0
2008-10-27 08:24:00,0.798,0.79815,0.79795,0.79795,1234080001.0
2008-10-27 08:25:00,0.8037,0.8039,0.8035,0.8037,1515659999.0
2008-10-27 08:26:00,0.798,0.79815,0.7979,0.7979,1515659999.0
2008-10-27 08:27:00,0.7979,0.798,0.7979,0.798,2116840004.0
2008-10-27 08:28:00,0.798,0.798,0.7979,0.7979,533759999.0
2008-10-27 08:29:00,0.798,0.79815,0.798,0.798,1456780026.0
2008-10-27 08:30:00,0.8039,0.8042,0.8037,0.8038,1826800018.0
2008-10-27 08:31:00,0.8039,0.8039,0.8036,0.8037,1826800018.0
2008-10-27 08:32:00,0.8038,0.804,0.8037,0.804,1826800018.0
2008-10-27 08:33:00,0.79815,0.7984,0.79815,0.7983,1826800018.0
2008-10-27 08:34:00,0.7983,0.79845,0.7982,0.7984,1222199998.0
2008-10-27 08:35:00,0.8052,0.8059,0.8052,0.8055,1272700008.0
2008-10-27 08:36:00,0.8056,0.8058,0.8055,0.8058,1272700008.0
2008-10-27 08:37:00,0.8059,0.8062,0.8058,0.8061,1272700008.0
2008-10-27 08:38:00,0.7983,0.7983,0.7982,0.7982,1272700008.0
2008-10-27 08:39:00,0.7982,0.7983,0.7982,0.79825,1654700003.0
2008-10-27 08:40:00,0.79825,0.79835,0.79825,0.79835,1225199988.0
2008-10-27 08:41:00,0.7984,0.79845,0.7982,0.79825,1964499983.0
2008-10-27 08:42:00,0.79825,0.79845,0.79825,0.79835,1267120008.0
2008-10-27 08:43:00,0.7983,0.7984,0.7982,0.7984,1987219997.0
2008-10-27 08:44:00,0.8077,0.8085,0.8075,0.808,1696880025.0
2008-10-27 08:45:00,0.7987,0.79885,0.7987,0.7987,1696880025.0
2008-10-27 08:46:00,0.7987,0.7989,0.7986,0.79875,865620012.0
2008-10-27 08:47:00,0.8077,0.8083,0.8075,0.8077,517999989.0
2008-10-27 08:48:00,0.8076,0.8084,0.8076,0.8082,517999989.0
2008-10-27 08:49:00,0.7995,0.7995,0.7994,0.7994,517999989.0
2008-10-27 08:50:00,0.8078,0.8084,0.8078,0.8083,1062860005.0
2008-10-27 08:51:00,0.8082,0.8085,0.8082,0.8085,1062860005.0
2008-10-27 08:52:00,0.79835,0.7984,0.798,0.7984,1062860005.0
2008-10-27 08:53:00,0.7983,0.79855,0.79815,0.7983,1169119999.0
2008-10-27 08:54:00,0.808,0.8084,0.8078,0.8083,1028100018.0
2008-10-27 08:55:00,0.7985,0.79895,0.7985,0.79885,1028100018.0
2008-10-27 08:56:00,0.7988,0.79885,0.79815,0.7982,1448919984.0
2008-10-27 08:57:00,0.8079,0.8079,0.8072,0.8074,1160679991.0
2008-10-27 08:58:00,0.8073,0.8075,0.8072,0.8075,1160679991.0
2008-10-27 08:59:00,0.8074,0.8075,0.8068,0.8069,1160679991.0
2008-10-27 09:00:00,0.8068,0.8069,0.8061,0.8064,1160679991.0
2008-10-27 09:01:00,0.8065,0.8066,0.8064,0.8064,1160679991.0
2008-10-27 09:02:00,0.8065,0.8068,0.8064,0.8066,1160679991.0
2008-10-27 09:03:00,0.79975,0.79985,0.7997,0.79985,1160679991.0
2008-10-27 09:04:00,0.7999,0.8,0.7994,0.79965,2034960018.0
2008-10-27 09:05:00,0.8063,0.8063,0.8056,0.8056,1909000007.0
2008-10-27 09:06:00,0.7998,0.80015,0.7998,0.80015,1909000007.0
2008-10-27 09:07:00,0.8054,0.8061,0.8054,0.806,2140940023.0
2008-10-27 09:08:00,0.8059,0.8063,0.8059,0.8061,2140940023.0
2008-10-27 09:09:00,0.8062,0.8062,0.806,0.8062,2140940023.0
2008-10-27 09:11:00,0.8061,0.8066,0.8061,0.8061,2140940023.0
2008-10-27 09:12:00,0.8062,0.8062,0.8057,0.8057,2140940023.0
2008-10-27 09:13:00,0.8056,0.8058,0.8052,0.8052,2140940023.0
2008-10-27 09:14:00,0.8053,0.8053,0.8049,0.805,2140940023.0
2008-10-27 09:15:00,0.8051,0.8052,0.8049,0.805,2140940023.0
2008-10-27 09:16:00,0.8049,0.805,0.8047,0.8049,2140940023.0
2008-10-27 09:17:00,0.8048,0.8055,0.8047,0.8055,2140940023.0
2008-10-27 09:18:00,0.8056,0.8057,0.8043,0.8051,2140940023.0
2008-10-27 09:19:00,0.805,0.8054,0.8044,0.8052,2140940023.0
2008-10-27 09:20:00,0.8051,0.8052,0.8045,0.8047,2140940023.0
2008-10-27 09:21:00,0.8046,0.8051,0.8046,0.8051,2140940023.0
2008-10-27 09:22:00,0.805,0.8051,0.8045,0.8045,2140940023.0
2008-10-27 09:23:00,0.8046,0.805,0.8045,0.8048,2140940023.0
2008-10-27 09:24:00,0.8049,0.805,0.8045,0.8045,2140940023.0
2008-10-27 09:25:00,0.8044,0.8052,0.8044,0.8052,2140940023.0
2008-10-27 09:26:00,0.8053,0.8053,0.8049,0.8052,2140940023.0
2008-10-27 09:27:00,0.8053,0.8053,0.8051,0.8051,2140940023.0
2008-10-27 09:28:00,0.8052,0.8053,0.8045,0.8051,2140940023.0
2008-10-27 09:29:00,0.8052,0.8052,0.8038,0.8038,2140940023.0
2008-10-27 09:30:00,0.8037,0.804,0.8034,0.804,2140940023.0
2008-10-27 09:31:00,0.8041,0.8049,0.804,0.8046,2140940023.0
2008-10-27 09:32:00,0.8045,0.8056,0.8045,0.8053,2140940023.0
2008-10-27 09:33:00,0.8054,0.8073,0.8053,0.8073,2140940023.0
2008-10-27 09:34:00,0.8072,0.8073,0.8064,0.8065,2140940023.0
2008-10-27 09:35:00,0.8064,0.8073,0.8064,0.8073,2140940023.0
2008-10-27 09:36:00,0.8072,0.8072,0.8063,0.8063,2140940023.0
2008-10-27 09:37:00,0.8062,0.8065,0.8059,0.8059,2140940023.0
2008-10-27 09:38:00,0.8058,0.8067,0.8055,0.8059,2140940023.0
2008-10-27 09:39:00,0.8058,0.8058,0.8051,0.8054,2140940023.0
2008-10-27 09:40:00,0.8053,0.8054,0.8051,0.8051,2140940023.0
2008-10-27 09:41:00,0.805,0.8051,0.8049,0.805,2140940023.0
2008-10-27 09:42:00,0.8049,0.8051,0.8049,0.805,2140940023.0
2008-10-27 09:43:00,0.8051,0.8054,0.8044,0.8044,2140940023.0
2008-10-27 09:44:00,0.8043,0.8047,0.8037,0.8045,2140940023.0
2008-10-27 09:45:00,0.8047,0.8049,0.8045,0.8046,2140940023.0
2008-10-27 09:46:00,0.8045,0.8053,0.8043,0.8047,2140940023.0
2008-10-27 09:47:00,0.8046,0.8048,0.8039,0.8043,2140940023.0
2008-10-27 09:48:00,0.8044,0.805,0.8043,0.805,2140940023.0
2008-10-27 09:49:00,0.8051,0.8065,0.8051,0.8064,2140940023.0
2008-10-27 09:50:00,0.8065,0.8068,0.8063,0.8067,2140940023.0
2008-10-27 09:51:00,0.8066,0.8068,0.8066,0.8068,2140940023.0
2008-10-27 09:52:00,0.8067,0.8068,0.8062,0.8068,2140940023.0
2008-10-27 09:53:00,0.8067,0.8072,0.8067,0.807,2140940023.0
2008-10-27 09:54:00,0.8069,0.8075,0.8067,0.807,2140940023.0
2008-10-27 09:55:00,0.8069,0.8069,0.8064,0.8066,2140940023.0
2008-10-27 09:56:00,0.8067,0.8067,0.8061,0.8063,2140940023.0
2008-10-27 09:57:00,0.8062,0.8071,0.8062,0.8071,2140940023.0
2008-10-27 09:58:00,0.8072,0.8072,0.8065,0.8066,2140940023.0
2008-10-27 09:59:00,0.8065,0.8067,0.8061,0.8062,2140940023.0
2008-10-27 10:00:00,0.8063,0.807,0.806,0.8069,2140940023.0
2008-10-27 10:01:00,0.8068,0.8068,0.8065,0.8066,2140940023.0
2008-10-27 10:02:00,0.8067,0.8072,0.8066,0.8072,2140940023.0
2008-10-27 10:03:00,0.8073,0.8075,0.8071,0.8074,2140940023.0
2008-10-27 10:04:00,0.8075,0.8078,0.8073,0.8074,2140940023.0
2008-10-27 10:05:00,0.8073,0.8074,0.8067,0.807,2140940023.0
2008-10-27 10:06:00,0.8069,0.8075,0.8067,0.8075,2140940023.0
2008-10-27 10:07:00,0.8074,0.808,0.8072,0.8079,2140940023.0
2008-10-27 10:08:00,0.808,0.8083,0.8072,0.8076,2140940023.0
2008-10-27 10:09:00,0.8077,0.8082,0.8075,0.8076,2140940023.0
2008-10-27 10:10:00,0.8075,0.8076,0.8069,0.807,2140940023.0
2008-10-27 10:11:00,0.8071,0.8078,0.807,0.8072,2140940023.0
2008-10-27 10:12:00,0.8071,0.8074,0.807,0.8071,2140940023.0
2008-10-27 10:13:00,0.8072,0.8079,0.8072,0.8076,2140940023.0
2008-10-27 10:14:00,0.8077,0.8079,0.8076,0.8079,2140940023.0
2008-10-27 10:15:00,0.8078,0.8079,0.8073,0.8073,2140940023.0
2008-10-27 10:16:00,0.8074,0.8078,0.8074,0.8077,2140940023.0
2008-10-27 10:17:00,0.8076,0.8077,0.8072,0.8073,2140940023.0
2008-10-27 10:18:00,0.8072,0.8072,0.8065,0.8068,2140940023.0
2008-10-27 10:19:00,0.807,0.8078,0.807,0.8077,2140940023.0
2008-10-27 10:20:00,0.8076,0.8079,0.8076,0.8078,2140940023.0
2008-10-27 10:21:00,0.8079,0.808,0.8077,0.8078,2140940023.0
2008-10-27 10:22:00,0.8077,0.8079,0.807,0.8071,2140940023.0
2008-10-27 10:23:00,0.807,0.8071,0.8067,0.8067,2140940023.0
2008-10-27 10:24:00,0.8068,0.8072,0.8068,0.8072,2140940023.0
2008-10-27 10:25:00,0.8073,0.8075,0.8069,0.8071,2140940023.0
2008-10-27 10:26:00,0.8072,0.8073,0.8071,0.8071,2140940023.0
2008-10-27 10:27:00,0.8072,0.8072,0.8068,0.807,2140940023.0
2008-10-27 10:28:00,0.8068,0.8074,0.8068,0.8069,2140940023.0
2008-10-27 10:29:00,0.8068,0.8069,0.8064,0.8066,2140940023.0
2008-10-27 10:30:00,0.8065,0.8069,0.8065,0.8067,2140940023.0
2008-10-27 10:31:00,0.8066,0.8067,0.8065,0.8066,2140940023.0
2008-10-27 10:32:00,0.8065,0.8065,0.806,0.8062,2140940023.0
2008-10-27 10:33:00,0.8063,0.8063,0.806,0.8063,2140940023.0
2008-10-27 10:34:00,0.8062,0.8074,0.8061,0.8069,2140940023.0
2008-10-27 10:35:00,0.8068,0.807,0.8062,0.8064,2140940023.0
2008-10-27 10:36:00,0.8063,0.8069,0.806,0.8069,2140940023.0
2008-10-27 10:37:00,0.807,0.8072,0.8067,0.8069,2140940023.0
2008-10-27 10:38:00,0.807,0.8076,0.807,0.8076,2140940023.0
2008-10-27 10:39:00,0.8075,0.8075,0.8073,0.8074,2140940023.0
2008-10-27 10:40:00,0.8073,0.8074,0.807,0.8074,2140940023.0
2008-10-27 10:41:00,0.8075,0.8083,0.8075,0.8083,2140940023.0
2008-10-27 10:42:00,0.8082,0.8083,0.8081,0.8082,2140940023.0
2008-10-27 10:43:00,0.8083,0.8085,0.8083,0.8083,2140940023.0
2008-10-27 10:44:00,0.8082,0.8097,0.8082,0.8097,2140940023.0
2008-10-27 10:45:00,0.8098,0.8098,0.8085,0.8086,2140940023.0
2008-10-27 10:46:00,0.8087,0.8089,0.8083,0.8087,2140940023.0
2008-10-27 10:47:00,0.8086,0.8088,0.8084,0.8085,2140940023.0
2008-10-27 10:48:00,0.8086,0.8086,0.8079,0.8082,2140940023.0
2008-10-27 10:49:00,0.8083,0.8083,0.8075,0.8075,2140940023.0
2008-10-27 10:50:00,0.8076,0.8078,0.8075,0.8077,2140940023.0
2008-10-27 10:51:00,0.8078,0.808,0.8078,0.808,2140940023.0
2008-10-27 10:52:00,0.8079,0.8083,0.8076,0.8081,2140940023.0
2008-10-27 10:53:00,0.8082,0.8082,0.8078,0.8079,2140940023.0
2008-10-27 10:54:00,0.8078,0.8081,0.8077,0.808,2140940023.0
2008-10-27 10:55:00,0.8079,0.8083,0.8079,0.8082,2140940023.0
2008-10-27 10:56:00,0.8081,0.8083,0.808,0.8081,2140940023.0
2008-10-27 10:57:00,0.8082,0.8082,0.808,0.8081,2140940023.0
2008-10-27 10:58:00,0.8082,0.8083,0.8081,0.8083,2140940023.0
2008-10-27 10:59:00,0.8084,0.8094,0.8084,0.8094,2140940023.0
2008-10-27 11:00:00,0.8093,0.8094,0.809,0.8091,2140940023.0
2008-10-27 11:01:00,0.8092,0.8092,0.809,0.809,2140940023.0
2008-10-27 11:02:00,0.8089,0.8089,0.8084,0.8085,2140940023.0
2008-10-27 11:03:00,0.8084,0.8085,0.808,0.8084,2140940023.0
2008-10-27 11:04:00,0.8085,0.8085,0.8081,0.8081,2140940023.0
2008-10-27 11:05:00,0.8082,0.8083,0.8076,0.8076,2140940023.0
2008-10-27 11:06:00,0.8075,0.8076,0.8074,0.8074,2140940023.0
2008-10-27 11:07:00,0.8075,0.8075,0.8074,0.8074,2140940023.0
2008-10-27 11:08:00,0.8075,0.8075,0.8074,0.8074,2140940023.0
2008-10-27 11:09:00,0.8075,0.808,0.8075,0.808,2140940023.0
2008-10-27 11:10:00,0.8081,0.8082,0.8077,0.8078,2140940023.0
2008-10-27 11:11:00,0.8077,0.808,0.8074,0.8078,2140940023.0
2008-10-27 11:12:00,0.8079,0.8081,0.8077,0.808,2140940023.0
2008-10-27 11:13:00,0.8079,0.809,0.8078,0.809,2140940023.0
2008-10-27 11:14:00,0.8089,0.8103,0.8089,0.8103,2140940023.0
2008-10-27 11:15:00,0.8104,0.8108,0.8104,0.8105,2140940023.0
2008-10-27 11:16:00,0.8104,0.8105,0.8104,0.8105,2140940023.0
2008-10-27 11:17:00,0.8106,0.8107,0.8105,0.8106,2140940023.0
2008-10-27 11:18:00,0.8107,0.8107,0.81,0.81,2140940023.0
2008-10-27 11:19:00,0.8099,0.8101,0.8097,0.8101,2140940023.0
2008-10-27 11:20:00,0.81,0.8104,0.81,0.8102,2140940023.0
2008-10-27 11:21:00,0.8103,0.8114,0.8103,0.8114,2140940023.0
2008-10-27 11:22:00,0.8113,0.8121,0.8113,0.8116,2140940023.0
2008-10-27 11:23:00,0.8115,0.8115,0.8114,0.8114,2140940023.0
2008-10-27 11:24:00,0.8115,0.812,0.8114,0.8115,2140940023.0
2008-10-27 11:25:00,0.8114,0.8121,0.8114,0.8121,2140940023.0
2008-10-27 11:26:00,0.8122,0.8123,0.8116,0.8123,2140940023.0
2008-10-27 11:27:00,0.8122,0.8123,0.8121,0.8123,2140940023.0
2008-10-27 11:28:00,0.8122,0.8123,0.8119,0.812,2140940023.0
2008-10-27 11:29:00,0.8119,0.812,0.8111,0.8111,2140940023.0
2008-10-27 11:30:00,0.811,0.811,0.8104,0.8104,2140940023.0
2008-10-27 11:31:00,0.8103,0.8103,0.8099,0.8101,2140940023.0
2008-10-27 11:32:00,0.8102,0.8103,0.8098,0.8102,2140940023.0
2008-10-27 11:33:00,0.8103,0.8104,0.8095,0.8096,2140940023.0
2008-10-27 11:34:00,0.8095,0.8098,0.8093,0.8093,2140940023.0
2008-10-27 11:35:00,0.8094,0.8094,0.809,0.8092,2140940023.0
2008-10-27 11:36:00,0.8091,0.8094,0.8091,0.8093,2140940023.0
2008-10-27 11:37:00,0.8092,0.8094,0.8092,0.8092,2140940023.0
2008-10-27 11:38:00,0.8093,0.8094,0.8091,0.8093,2140940023.0
2008-10-27 11:39:00,0.8092,0.8094,0.8091,0.8091,2140940023.0
2008-10-27 11:40:00,0.809,0.809,0.8078,0.8078,2140940023.0
2008-10-27 11:41:00,0.8079,0.8085,0.8079,0.8083,2140940023.0
2008-10-27 11:42:00,0.8084,0.8095,0.8084,0.8094,2140940023.0
2008-10-27 11:43:00,0.8093,0.8095,0.809,0.809,2140940023.0
2008-10-27 11:44:00,0.8091,0.8091,0.8087,0.8088,2140940023.0
2008-10-27 11:45:00,0.8087,0.8088,0.8086,0.8087,2140940023.0
2008-10-27 11:46:00,0.8086,0.8096,0.8086,0.8095,2140940023.0
2008-10-27 11:47:00,0.8094,0.8101,0.8094,0.8101,2140940023.0
2008-10-27 11:48:00,0.81,0.8102,0.81,0.8102,2140940023.0
2008-10-27 11:49:00,0.8103,0.8103,0.8101,0.8101,2140940023.0
2008-10-27 11:50:00,0.8102,0.8102,0.8097,0.8098,2140940023.0
2008-10-27 11:51:00,0.8097,0.81,0.8096,0.8097,2140940023.0
2008-10-27 11:52:00,0.8096,0.8098,0.8095,0.8097,2140940023.0
2008-10-27 11:53:00,0.8098,0.8099,0.8096,0.8098,2140940023.0
2008-10-27 11:54:00,0.8097,0.8097,0.809,0.8093,2140940023.0
2008-10-27 11:55:00,0.8092,0.8093,0.8082,0.8087,2140940023.0
2008-10-27 11:56:00,0.8088,0.8092,0.8087,0.809,2140940023.0
2008-10-27 11:57:00,0.8089,0.809,0.8085,0.809,2140940023.0
2008-10-27 11:58:00,0.8089,0.8089,0.8084,0.8084,2140940023.0
2008-10-27 11:59:00,0.8085,0.8085,0.808,0.8082,2140940023.0
2008-10-27 12:00:00,0.8081,0.8081,0.8076,0.8077,2140940023.0
2008-10-27 12:01:00,0.8076,0.8076,0.8068,0.8072,2140940023.0
2008-10-27 12:02:00,0.8074,0.8074,0.807,0.8071,2140940023.0
2008-10-27 12:03:00,0.8072,0.8078,0.8071,0.8078,2140940023.0
2008-10-27 12:04:00,0.8079,0.8085,0.8079,0.8085,2140940023.0
2008-10-27 12:05:00,0.8086,0.8087,0.8079,0.8079,2140940023.0
2008-10-27 12:06:00,0.8078,0.8081,0.8078,0.808,2140940023.0
2008-10-27 12:07:00,0.8079,0.8079,0.8071,0.8071,2140940023.0
2008-10-27 12:08:00,0.807,0.8076,0.807,0.8075,2140940023.0
2008-10-27 12:09:00,0.8076,0.8076,0.8073,0.8074,2140940023.0
2008-10-27 12:10:00,0.8073,0.8074,0.807,0.807,2140940023.0
2008-10-27 12:11:00,0.8069,0.8071,0.8069,0.807,2140940023.0
2008-10-27 12:12:00,0.8071,0.8073,0.807,0.8073,2140940023.0
2008-10-27 12:13:00,0.8072,0.8073,0.807,0.8071,2140940023.0
2008-10-27 12:14:00,0.8072,0.8073,0.807,0.8073,2140940023.0
2008-10-27 12:15:00,0.8072,0.8073,0.807,0.807,2140940023.0
2008-10-27 12:16:00,0.8071,0.8074,0.807,0.8071,2140940023.0
2008-10-27 12:17:00,0.807,0.807,0.8066,0.807,2140940023.0
2008-10-27 12:18:00,0.8069,0.8072,0.8069,0.8072,2140940023.0
2008-10-27 12:19:00,0.8073,0.8075,0.8072,0.8073,2140940023.0
2008-10-27 12:20:00,0.8074,0.8074,0.8073,0.8073,2140940023.0
2008-10-27 12:21:00,0.8072,0.8073,0.8067,0.8067,2140940023.0
2008-10-27 12:22:00,0.8068,0.8072,0.8068,0.8072,2140940023.0
2008-10-27 12:23:00,0.8073,0.8074,0.8072,0.8074,2140940023.0
2008-10-27 12:24:00,0.8075,0.8076,0.8073,0.8074,2140940023.0
2008-10-27 12:25:00,0.8073,0.8075,0.8073,0.8074,2140940023.0
2008-10-27 12:26:00,0.8073,0.8074,0.8068,0.8068,2140940023.0
2008-10-27 12:27:00,0.8067,0.8068,0.8064,0.8065,2140940023.0
2008-10-27 12:28:00,0.8064,0.8065,0.8058,0.8059,2140940023.0
2008-10-27 12:29:00,0.806,0.8065,0.8059,0.8065,2140940023.0
2008-10-27 12:30:00,0.8064,0.8064,0.8057,0.8059,2140940023.0
2008-10-27 12:31:00,0.8058,0.8059,0.8055,0.8058,2140940023.0
2008-10-27 12:32:00,0.8057,0.8059,0.8057,0.8057,2140940023.0
2008-10-27 12:33:00,0.8059,0.8066,0.8059,0.8066,2140940023.0
2008-10-27 12:34:00,0.8067,0.807,0.8066,0.807,2140940023.0
2008-10-27 12:35:00,0.8071,0.8072,0.807,0.807,2140940023.0
2008-10-27 12:36:00,0.8069,0.807,0.8065,0.8067,2140940023.0
2008-10-27 12:37:00,0.8066,0.8067,0.8063,0.8064,2140940023.0
2008-10-27 12:38:00,0.8063,0.8065,0.8063,0.8064,2140940023.0
2008-10-27 12:39:00,0.8065,0.8065,0.8064,0.8064,2140940023.0
2008-10-27 12:40:00,0.8065,0.8069,0.8065,0.8066,2140940023.0
2008-10-27 12:41:00,0.8065,0.8068,0.8061,0.8068,2140940023.0
2008-10-27 12:42:00,0.8067,0.8071,0.8066,0.8069,2140940023.0
2008-10-27 12:43:00,0.807,0.8074,0.8069,0.8072,2140940023.0
2008-10-27 12:44:00,0.80895,0.80905,0.8086,0.8088,2140940023.0
2008-10-27 12:45:00,0.80875,0.80885,0.8086,0.80865,1938060009.0
2008-10-27 12:46:00,0.809,0.8093,0.809,0.809,355100000.0
2008-10-27 12:47:00,0.8089,0.8095,0.8088,0.8089,355100000.0
2008-10-27 12:48:00,0.809,0.8092,0.8089,0.8092,355100000.0
2008-10-27 12:49:00,0.8091,0.8094,0.8083,0.8083,355100000.0
2008-10-27 12:50:00,0.8084,0.8088,0.8084,0.8088,355100000.0
2008-10-27 12:51:00,0.8087,0.8088,0.8083,0.8087,355100000.0
2008-10-27 12:52:00,0.8086,0.8087,0.8084,0.8085,355100000.0
2008-10-27 12:53:00,0.8084,0.8085,0.8081,0.8081,355100000.0
2008-10-27 12:54:00,0.808,0.808,0.8072,0.8072,355100000.0
2008-10-27 12:55:00,0.8073,0.8073,0.8068,0.8069,355100000.0
2008-10-27 12:56:00,0.807,0.8076,0.807,0.8076,355100000.0
2008-10-27 12:57:00,0.8075,0.8075,0.8073,0.8073,355100000.0
2008-10-27 12:58:00,0.8072,0.8076,0.8072,0.8076,355100000.0
2008-10-27 12:59:00,0.8077,0.8081,0.8077,0.8078,355100000.0
2008-10-27 13:00:00,0.8079,0.808,0.8078,0.8079,355100000.0
2008-10-27 13:01:00,0.808,0.808,0.8078,0.8079,355100000.0
2008-10-27 13:02:00,0.808,0.808,0.8077,0.808,355100000.0
2008-10-27 13:03:00,0.8079,0.8086,0.8079,0.8086,355100000.0
2008-10-27 13:04:00,0.8085,0.8094,0.8084,0.809,355100000.0
2008-10-27 13:05:00,0.8089,0.8091,0.8082,0.8082,355100000.0
2008-10-27 13:06:00,0.8081,0.8082,0.8079,0.8081,355100000.0
2008-10-27 13:07:00,0.808,0.8081,0.8075,0.8076,355100000.0
2008-10-27 13:08:00,0.8077,0.8078,0.8076,0.8078,355100000.0
2008-10-27 13:09:00,0.8079,0.808,0.8078,0.808,355100000.0
2008-10-27 13:10:00,0.8081,0.8081,0.8079,0.8079,355100000.0
2008-10-27 13:11:00,0.8078,0.8079,0.8077,0.8078,355100000.0
2008-10-27 13:12:00,0.8079,0.8079,0.8071,0.8071,355100000.0
2008-10-27 13:13:00,0.8072,0.8073,0.8071,0.8071,355100000.0
2008-10-27 13:14:00,0.807,0.8074,0.807,0.8073,355100000.0
2008-10-27 13:15:00,0.8072,0.8073,0.8071,0.8072,355100000.0
2008-10-27 13:16:00,0.8071,0.8074,0.8071,0.8074,355100000.0
2008-10-27 13:17:00,0.8073,0.8075,0.8072,0.8074,355100000.0
2008-10-27 13:18:00,0.8075,0.8076,0.8075,0.8076,355100000.0
2008-10-27 13:19:00,0.8075,0.8075,0.8073,0.8073,355100000.0
2008-10-27 13:20:00,0.8072,0.8076,0.8072,0.8075,355100000.0
2008-10-27 13:21:00,0.8076,0.8078,0.8075,0.8076,355100000.0
2008-10-27 13:22:00,0.8075,0.8079,0.8075,0.8078,355100000.0
2008-10-27 13:23:00,0.8077,0.8078,0.8076,0.8076,355100000.0
2008-10-27 13:24:00,0.8077,0.8077,0.8074,0.8074,355100000.0
2008-10-27 13:25:00,0.8075,0.8076,0.8074,0.8075,355100000.0
2008-10-27 13:26:00,0.8076,0.8076,0.8075,0.8075,355100000.0
2008-10-27 13:27:00,0.8076,0.8078,0.8076,0.8077,355100000.0
2008-10-27 13:28:00,0.8076,0.8078,0.8075,0.8075,355100000.0
2008-10-27 13:29:00,0.8076,0.808,0.8076,0.8079,355100000.0
2008-10-27 13:30:00,0.8078,0.8078,0.8076,0.8076,355100000.0
2008-10-27 13:31:00,0.8077,0.8084,0.8076,0.8083,355100000.0
2008-10-27 13:32:00,0.8082,0.8082,0.8078,0.8078,355100000.0
2008-10-27 13:33:00,0.8079,0.8079,0.8076,0.8076,355100000.0
2008-10-27 13:34:00,0.8077,0.8077,0.8073,0.8073,355100000.0
2008-10-27 13:35:00,0.8074,0.8075,0.8073,0.8074,355100000.0
2008-10-27 13:36:00,0.8075,0.8075,0.8074,0.8075,355100000.0
2008-10-27 13:37:00,0.8074,0.8076,0.8074,0.8075,355100000.0
2008-10-27 13:38:00,0.8076,0.8076,0.8067,0.8067,355100000.0
2008-10-27 13:39:00,0.8066,0.8066,0.8062,0.8064,355100000.0
2008-10-27 13:40:00,0.8065,0.807,0.8065,0.8068,355100000.0
2008-10-27 13:41:00,0.8067,0.8067,0.8062,0.8064,355100000.0
2008-10-27 13:42:00,0.8063,0.8063,0.8061,0.8062,355100000.0
2008-10-27 13:43:00,0.8063,0.8067,0.8062,0.8066,355100000.0
2008-10-27 13:44:00,0.8067,0.8072,0.8067,0.8071,355100000.0
2008-10-27 13:45:00,0.8072,0.8072,0.8067,0.8067,355100000.0
2008-10-27 13:46:00,0.8068,0.8071,0.8067,0.8069,355100000.0
2008-10-27 13:47:00,0.807,0.8071,0.8069,0.8071,355100000.0
2008-10-27 13:48:00,0.8072,0.8078,0.8072,0.8074,355100000.0
2008-10-27 13:49:00,0.8073,0.8075,0.8072,0.8073,355100000.0
2008-10-27 13:50:00,0.8074,0.8074,0.8072,0.8072,355100000.0
2008-10-27 13:51:00,0.8071,0.8073,0.8069,0.8073,355100000.0
2008-10-27 13:52:00,0.8074,0.8077,0.8073,0.8075,355100000.0
2008-10-27 13:53:00,0.8076,0.8079,0.8075,0.8079,355100000.0
2008-10-27 13:54:00,0.8078,0.8078,0.8075,0.8075,355100000.0
2008-10-27 13:55:00,0.8074,0.8077,0.8074,0.8076,355100000.0
2008-10-27 13:56:00,0.8075,0.8075,0.8075,0.8075,355100000.0
2008-10-27 13:57:00,0.8074,0.8075,0.8072,0.8072,355100000.0
2008-10-27 13:58:00,0.8071,0.8072,0.8069,0.807,355100000.0
2008-10-27 13:59:00,0.8069,0.807,0.8068,0.807,355100000.0
2008-10-27 14:00:00,0.8069,0.807,0.8066,0.8067,355100000.0
2008-10-27 14:01:00,0.8066,0.807,0.8066,0.8069,355100000.0
2008-10-27 14:02:00,0.8068,0.8071,0.8067,0.8069,355100000.0
2008-10-27 14:03:00,0.8068,0.8068,0.8065,0.8065,355100000.0
2008-10-27 14:04:00,0.8064,0.8065,0.8062,0.8065,355100000.0
2008-10-27 14:05:00,0.8066,0.8066,0.8064,0.8066,355100000.0
2008-10-27 14:06:00,0.8067,0.8071,0.8067,0.8071,355100000.0
2008-10-27 14:07:00,0.8072,0.8072,0.8067,0.8067,355100000.0
2008-10-27 14:08:00,0.8068,0.8068,0.8065,0.8066,355100000.0
2008-10-27 14:09:00,0.8065,0.8069,0.8065,0.8068,355100000.0
2008-10-27 14:10:00,0.8069,0.8071,0.8067,0.8067,355100000.0
2008-10-27 14:11:00,0.8066,0.8071,0.8066,0.8068,355100000.0
2008-10-27 14:12:00,0.8067,0.807,0.8067,0.8069,355100000.0
2008-10-27 14:13:00,0.8068,0.8068,0.8065,0.8065,355100000.0
2008-10-27 14:14:00,0.8064,0.8065,0.8062,0.8062,355100000.0
2008-10-27 14:15:00,0.8063,0.8065,0.8063,0.8064,355100000.0
2008-10-27 14:16:00,0.8065,0.8065,0.8064,0.8064,355100000.0
2008-10-27 14:17:00,0.8063,0.8064,0.8051,0.8052,355100000.0
2008-10-27 14:18:00,0.8053,0.8055,0.805,0.8051,355100000.0
2008-10-27 14:19:00,0.805,0.8051,0.805,0.805,355100000.0
2008-10-27 14:20:00,0.8051,0.8054,0.805,0.8054,355100000.0
2008-10-27 14:21:00,0.8053,0.8056,0.8052,0.8056,355100000.0
2008-10-27 14:22:00,0.8057,0.8059,0.8055,0.8056,355100000.0
2008-10-27 14:23:00,0.8055,0.8061,0.8055,0.806,355100000.0
2008-10-27 14:24:00,0.8059,0.8063,0.8059,0.8063,355100000.0
2008-10-27 14:25:00,0.8064,0.8065,0.8063,0.8063,355100000.0
2008-10-27 14:26:00,0.8064,0.8064,0.8062,0.8062,355100000.0
2008-10-27 14:27:00,0.8061,0.8062,0.8059,0.8059,355100000.0
2008-10-27 14:28:00,0.8058,0.8059,0.8053,0.8055,355100000.0
2008-10-27 14:29:00,0.8056,0.8059,0.8054,0.8054,355100000.0
2008-10-27 14:30:00,0.8053,0.8054,0.8052,0.8052,355100000.0
2008-10-27 14:31:00,0.8053,0.8053,0.805,0.805,355100000.0
2008-10-27 14:33:00,0.8051,0.8057,0.805,0.8057,355100000.0
2008-10-27 14:34:00,0.8058,0.8058,0.805,0.8052,355100000.0
2008-10-27 14:35:00,0.8051,0.8052,0.8051,0.8051,355100000.0
2008-10-27 14:36:00,0.8052,0.8057,0.805,0.8057,355100000.0
2008-10-27 14:37:00,0.8056,0.8064,0.8055,0.8063,355100000.0
2008-10-27 14:38:00,0.8062,0.8069,0.8062,0.8067,355100000.0
2008-10-27 14:39:00,0.8068,0.8075,0.8068,0.8074,355100000.0
2008-10-27 14:40:00,0.8075,0.8076,0.8072,0.8072,355100000.0
2008-10-27 14:41:00,0.8073,0.8073,0.8068,0.8071,355100000.0
2008-10-27 14:42:00,0.807,0.8074,0.807,0.8074,355100000.0
2008-10-27 14:43:00,0.8073,0.8073,0.8066,0.8072,355100000.0
2008-10-27 14:44:00,0.8073,0.8078,0.8073,0.8077,355100000.0
2008-10-27 14:45:00,0.8078,0.8086,0.8078,0.8079,355100000.0
2008-10-27 14:46:00,0.8078,0.8081,0.8077,0.8081,355100000.0
2008-10-27 14:47:00,0.8082,0.8082,0.8077,0.8079,355100000.0
2008-10-27 14:48:00,0.8078,0.8078,0.8074,0.8076,355100000.0
2008-10-27 14:49:00,0.8075,0.8082,0.8075,0.8077,355100000.0
2008-10-27 14:50:00,0.8076,0.8078,0.8075,0.8078,355100000.0
2008-10-27 14:51:00,0.8079,0.8081,0.8078,0.8078,355100000.0
2008-10-27 14:52:00,0.8077,0.8078,0.8075,0.8077,355100000.0
2008-10-27 14:53:00,0.8076,0.8078,0.8075,0.8078,355100000.0
2008-10-27 14:54:00,0.8079,0.8083,0.8079,0.8083,355100000.0
2008-10-27 14:55:00,0.8082,0.8083,0.8077,0.8077,355100000.0
2008-10-27 14:56:00,0.8076,0.8077,0.8075,0.8075,355100000.0
2008-10-27 14:57:00,0.8076,0.8077,0.8073,0.8074,355100000.0
2008-10-27 14:58:00,0.8075,0.8078,0.8074,0.8078,355100000.0
2008-10-27 14:59:00,0.8077,0.8078,0.8072,0.8074,355100000.0
2008-10-27 15:00:00,0.8073,0.8074,0.8069,0.8069,355100000.0
2008-10-27 15:01:00,0.8068,0.8072,0.8065,0.8072,355100000.0
2008-10-27 15:02:00,0.8071,0.8075,0.8071,0.8075,355100000.0
2008-10-27 15:03:00,0.8074,0.8075,0.8066,0.8067,355100000.0
2008-10-27 15:04:00,0.8066,0.8071,0.8064,0.8068,355100000.0
2008-10-27 15:05:00,0.8069,0.8072,0.8063,0.8065,355100000.0
2008-10-27 15:06:00,0.8066,0.8066,0.8054,0.8055,355100000.0
2008-10-27 15:07:00,0.8054,0.8059,0.8053,0.8056,355100000.0
2008-10-27 15:08:00,0.8057,0.8061,0.8054,0.8061,355100000.0
2008-10-27 15:09:00,0.806,0.8063,0.8052,0.8052,355100000.0
2008-10-27 15:10:00,0.8053,0.8059,0.8052,0.8057,355100000.0
2008-10-27 15:11:00,0.8058,0.8069,0.8058,0.8068,355100000.0
2008-10-27 15:12:00,0.8069,0.8071,0.8065,0.8065,355100000.0
2008-10-27 15:13:00,0.8066,0.8067,0.8063,0.8066,355100000.0
2008-10-27 15:14:00,0.8065,0.8068,0.8065,0.8068,355100000.0
2008-10-27 15:15:00,0.8067,0.8068,0.806,0.8063,355100000.0
2008-10-27 15:16:00,0.8062,0.8063,0.806,0.8062,355100000.0
2008-10-27 15:17:00,0.8063,0.8067,0.8063,0.8067,355100000.0
2008-10-27 15:18:00,0.8068,0.8072,0.8067,0.8071,355100000.0
2008-10-27 15:19:00,0.807,0.8073,0.8066,0.8066,355100000.0
2008-10-27 15:20:00,0.8067,0.807,0.8066,0.8068,355100000.0
2008-10-27 15:21:00,0.8067,0.807,0.8065,0.8066,355100000.0
2008-10-27 15:22:00,0.8065,0.8067,0.8064,0.8066,355100000.0
2008-10-27 15:23:00,0.8067,0.8067,0.8064,0.8064,355100000.0
2008-10-27 15:24:00,0.8063,0.8065,0.806,0.8065,355100000.0
2008-10-27 15:25:00,0.8064,0.8065,0.806,0.806,355100000.0
2008-10-27 15:26:00,0.8061,0.8061,0.8059,0.8059,355100000.0
2008-10-27 15:27:00,0.806,0.8062,0.8058,0.8058,355100000.0
2008-10-27 15:28:00,0.8059,0.8062,0.8059,0.806,355100000.0
2008-10-27 15:29:00,0.8059,0.806,0.8054,0.8055,355100000.0
2008-10-27 15:30:00,0.8054,0.8055,0.8051,0.8055,355100000.0
2008-10-27 15:31:00,0.8056,0.8058,0.8055,0.8056,355100000.0
2008-10-27 15:32:00,0.8057,0.8058,0.8053,0.8054,355100000.0
2008-10-27 15:33:00,0.8055,0.8055,0.8053,0.8054,355100000.0
2008-10-27 15:34:00,0.8055,0.8057,0.8055,0.8056,355100000.0
2008-10-27 15:35:00,0.8057,0.8057,0.8053,0.8054,355100000.0
2008-10-27 15:36:00,0.8055,0.8056,0.8054,0.8054,355100000.0
2008-10-27 15:37:00,0.8055,0.8056,0.805,0.805,355100000.0
2008-10-27 15:38:00,0.8049,0.805,0.8046,0.8048,355100000.0
2008-10-27 15:39:00,0.8047,0.8047,0.804,0.804,355100000.0
2008-10-27 15:40:00,0.8039,0.8042,0.8036,0.8042,355100000.0
2008-10-27 15:41:00,0.8043,0.8047,0.8042,0.8047,355100000.0
2008-10-27 15:42:00,0.8048,0.8049,0.8046,0.8047,355100000.0
2008-10-27 15:43:00,0.8048,0.8053,0.8048,0.8053,355100000.0
2008-10-27 15:44:00,0.8054,0.8054,0.8052,0.8054,355100000.0
2008-10-27 15:45:00,0.8053,0.8057,0.8053,0.8057,355100000.0
2008-10-27 15:46:00,0.8056,0.8057,0.8055,0.8056,355100000.0
2008-10-27 15:47:00,0.8057,0.8062,0.8057,0.806,355100000.0
2008-10-27 15:48:00,0.8059,0.806,0.8057,0.8059,355100000.0
2008-10-27 15:49:00,0.8058,0.8059,0.8055,0.8056,355100000.0
2008-10-27 15:50:00,0.8055,0.8057,0.8053,0.8057,355100000.0
2008-10-27 15:51:00,0.8056,0.8063,0.8054,0.8063,355100000.0
2008-10-27 15:52:00,0.8064,0.8064,0.8061,0.8062,355100000.0
2008-10-27 15:53:00,0.8061,0.8062,0.806,0.806,355100000.0
2008-10-27 15:54:00,0.8061,0.8065,0.806,0.8061,355100000.0
2008-10-27 15:55:00,0.8062,0.8064,0.8058,0.8063,355100000.0
2008-10-27 15:56:00,0.8062,0.8064,0.806,0.8064,355100000.0
2008-10-27 15:57:00,0.8065,0.8065,0.8059,0.8062,355100000.0
2008-10-27 15:58:00,0.8063,0.8064,0.8062,0.8064,355100000.0
2008-10-27 15:59:00,0.8063,0.8065,0.8057,0.8064,355100000.0
2008-10-27 16:00:00,0.8065,0.8066,0.8062,0.8063,355100000.0
2008-10-27 16:01:00,0.8062,0.8063,0.806,0.8061,355100000.0
2008-10-27 16:02:00,0.806,0.806,0.8056,0.806,355100000.0
2008-10-27 16:03:00,0.8061,0.8064,0.8061,0.8064,355100000.0
2008-10-27 16:04:00,0.8063,0.8064,0.8059,0.8061,355100000.0
2008-10-27 16:05:00,0.806,0.8061,0.8051,0.8052,355100000.0
2008-10-27 16:06:00,0.8053,0.8053,0.8049,0.8049,355100000.0
2008-10-27 16:07:00,0.8048,0.8049,0.8046,0.8046,355100000.0
2008-10-27 16:08:00,0.8047,0.8047,0.8042,0.8042,355100000.0
2008-10-27 16:09:00,0.8043,0.8046,0.8043,0.8045,355100000.0
2008-10-27 16:10:00,0.8046,0.8046,0.8043,0.8044,355100000.0
2008-10-27 16:11:00,0.8045,0.8047,0.8044,0.8045,355100000.0
2008-10-27 16:12:00,0.8046,0.8049,0.8045,0.8047,355100000.0
2008-10-27 16:13:00,0.8048,0.8049,0.8047,0.8047,355100000.0
2008-10-27 16:14:00,0.8046,0.8048,0.8044,0.8045,355100000.0
2008-10-27 16:15:00,0.8044,0.8045,0.8041,0.8041,355100000.0
2008-10-27 16:16:00,0.804,0.8044,0.8038,0.8044,355100000.0
2008-10-27 16:17:00,0.8045,0.8046,0.8044,0.8046,355100000.0
2008-10-27 16:18:00,0.8045,0.8046,0.8042,0.8042,355100000.0
2008-10-27 16:19:00,0.8043,0.8044,0.8042,0.8043,355100000.0
2008-10-27 16:20:00,0.8042,0.8045,0.8042,0.8044,355100000.0
2008-10-27 16:21:00,0.8045,0.8048,0.8045,0.8048,355100000.0
2008-10-27 16:22:00,0.8049,0.8052,0.8046,0.8051,355100000.0
2008-10-27 16:23:00,0.8052,0.8054,0.8051,0.8053,355100000.0
2008-10-27 16:24:00,0.8052,0.8052,0.8044,0.8046,355100000.0
2008-10-27 16:25:00,0.8045,0.8045,0.8039,0.804,355100000.0
2008-10-27 16:26:00,0.8039,0.8043,0.8039,0.8043,355100000.0
2008-10-27 16:27:00,0.8044,0.8045,0.8044,0.8044,355100000.0
2008-10-27 16:28:00,0.8043,0.8044,0.8042,0.8042,355100000.0
2008-10-27 16:29:00,0.8041,0.8042,0.8039,0.8039,355100000.0
2008-10-27 16:30:00,0.8038,0.8039,0.8033,0.8035,355100000.0
2008-10-27 16:31:00,0.8034,0.8035,0.8033,0.8033,355100000.0
2008-10-27 16:32:00,0.8034,0.8037,0.8032,0.8032,355100000.0
2008-10-27 16:33:00,0.8033,0.8033,0.8029,0.803,355100000.0
2008-10-27 16:34:00,0.8029,0.8035,0.8029,0.8034,355100000.0
2008-10-27 16:35:00,0.8033,0.804,0.8031,0.804,355100000.0
2008-10-27 16:36:00,0.8039,0.8042,0.8038,0.8041,355100000.0
2008-10-27 16:37:00,0.8042,0.8042,0.804,0.8041,355100000.0
2008-10-27 16:38:00,0.8042,0.8043,0.8041,0.8043,355100000.0
2008-10-27 16:39:00,0.8042,0.8042,0.804,0.8041,355100000.0
2008-10-27 16:40:00,0.804,0.8041,0.8034,0.8035,355100000.0
2008-10-27 16:41:00,0.8036,0.8037,0.8034,0.8036,355100000.0
2008-10-27 16:42:00,0.8035,0.8043,0.8035,0.8042,355100000.0
2008-10-27 16:43:00,0.8043,0.8043,0.804,0.8041,355100000.0
2008-10-27 16:44:00,0.8042,0.8044,0.8041,0.8041,355100000.0
2008-10-27 16:45:00,0.8042,0.8045,0.8041,0.8042,355100000.0
2008-10-27 16:46:00,0.8043,0.8044,0.8039,0.8041,355100000.0
2008-10-27 16:47:00,0.804,0.8045,0.804,0.8044,355100000.0
2008-10-27 16:48:00,0.8045,0.8045,0.8041,0.8042,355100000.0
2008-10-27 16:49:00,0.8043,0.8043,0.8039,0.8041,355100000.0
2008-10-27 16:50:00,0.804,0.8041,0.8032,0.8033,355100000.0
2008-10-27 16:51:00,0.8032,0.8034,0.8031,0.8032,355100000.0
2008-10-27 16:52:00,0.8031,0.8031,0.8029,0.8031,355100000.0
2008-10-27 16:53:00,0.8032,0.8033,0.8028,0.8029,355100000.0
2008-10-27 16:54:00,0.8028,0.8029,0.8027,0.8029,355100000.0
2008-10-27 16:55:00,0.8028,0.8034,0.8028,0.8033,355100000.0
2008-10-27 16:56:00,0.8034,0.8034,0.8032,0.8033,355100000.0
2008-10-27 16:57:00,0.8034,0.8035,0.8033,0.8035,355100000.0
2008-10-27 16:58:00,0.8034,0.8037,0.8034,0.8037,355100000.0
2008-10-27 16:59:00,0.8038,0.8045,0.8037,0.8044,355100000.0
2008-10-27 17:00:00,0.8045,0.8048,0.8041,0.8041,355100000.0
2008-10-27 17:01:00,0.8042,0.8044,0.8041,0.8042,355100000.0
2008-10-27 17:02:00,0.8041,0.8043,0.804,0.8043,355100000.0
2008-10-27 17:03:00,0.8042,0.8048,0.8041,0.8048,355100000.0
2008-10-27 17:04:00,0.8049,0.8051,0.8048,0.8049,355100000.0
2008-10-27 17:05:00,0.805,0.8057,0.805,0.8051,355100000.0
2008-10-27 17:06:00,0.805,0.8053,0.8048,0.8053,355100000.0
2008-10-27 17:07:00,0.8054,0.8057,0.8051,0.8052,355100000.0
2008-10-27 17:08:00,0.8051,0.8054,0.8049,0.8052,355100000.0
2008-10-27 17:09:00,0.8053,0.8053,0.8041,0.8044,355100000.0
2008-10-27 17:10:00,0.8046,0.8047,0.8043,0.8045,355100000.0
2008-10-27 17:11:00,0.8044,0.8047,0.8043,0.8046,355100000.0
2008-10-27 17:12:00,0.8045,0.8053,0.8044,0.8045,355100000.0
2008-10-27 17:13:00,0.8046,0.8046,0.8044,0.8045,355100000.0
2008-10-27 17:14:00,0.8044,0.8048,0.8044,0.8047,355100000.0
2008-10-27 17:15:00,0.8046,0.8046,0.8038,0.8039,355100000.0
2008-10-27 17:16:00,0.8038,0.8039,0.8036,0.8036,355100000.0
2008-10-27 17:17:00,0.8037,0.8037,0.8034,0.8037,355100000.0
2008-10-27 17:18:00,0.8036,0.8037,0.8035,0.8035,355100000.0
2008-10-27 17:19:00,0.8036,0.8036,0.8033,0.8035,355100000.0
2008-10-27 17:20:00,0.8036,0.8036,0.8035,0.8036,355100000.0
2008-10-27 17:21:00,0.8035,0.8037,0.8034,0.8034,355100000.0
2008-10-27 17:22:00,0.8033,0.8034,0.8029,0.803,355100000.0
2008-10-27 17:23:00,0.8031,0.8034,0.803,0.8033,355100000.0
2008-10-27 17:24:00,0.8034,0.8035,0.8029,0.803,355100000.0
2008-10-27 17:25:00,0.8029,0.8033,0.8028,0.8032,355100000.0
2008-10-27 17:26:00,0.8031,0.8033,0.8028,0.803,355100000.0
2008-10-27 17:27:00,0.8031,0.8032,0.8026,0.8027,355100000.0
2008-10-27 17:28:00,0.8026,0.8032,0.8025,0.8031,355100000.0
2008-10-27 17:29:00,0.803,0.8036,0.803,0.8036,355100000.0
2008-10-27 17:30:00,0.8035,0.8038,0.8035,0.8037,355100000.0
2008-10-27 17:31:00,0.8036,0.8043,0.8036,0.8043,355100000.0
2008-10-27 17:32:00,0.8042,0.8044,0.8041,0.8044,355100000.0
2008-10-27 17:33:00,0.8043,0.8051,0.8043,0.8051,355100000.0
2008-10-27 17:34:00,0.8052,0.8054,0.8052,0.8053,355100000.0
2008-10-27 17:35:00,0.8054,0.8054,0.805,0.8051,355100000.0
2008-10-27 17:36:00,0.805,0.8054,0.805,0.8051,355100000.0
2008-10-27 17:37:00,0.805,0.8054,0.805,0.8053,355100000.0
2008-10-27 17:38:00,0.8054,0.8055,0.8053,0.8054,355100000.0
2008-10-27 17:39:00,0.8053,0.8054,0.8052,0.8053,355100000.0
2008-10-27 17:40:00,0.8052,0.8053,0.8051,0.8051,355100000.0
2008-10-27 17:41:00,0.8052,0.8054,0.805,0.8053,355100000.0
2008-10-27 17:42:00,0.8054,0.8055,0.8053,0.8053,355100000.0
2008-10-27 17:43:00,0.8052,0.8054,0.8049,0.8049,355100000.0
2008-10-27 17:44:00,0.805,0.8053,0.8049,0.8051,355100000.0
2008-10-27 17:45:00,0.805,0.8052,0.805,0.8051,355100000.0
2008-10-27 17:46:00,0.8052,0.8057,0.8051,0.8057,355100000.0
2008-10-27 17:47:00,0.8058,0.8059,0.8056,0.8058,355100000.0
2008-10-27 17:48:00,0.8057,0.8059,0.8056,0.8058,355100000.0
2008-10-27 17:49:00,0.8059,0.8059,0.8055,0.8057,355100000.0
2008-10-27 17:50:00,0.8056,0.8056,0.8053,0.8055,355100000.0
2008-10-27 17:51:00,0.8056,0.8058,0.8055,0.8055,355100000.0
2008-10-27 17:52:00,0.8056,0.8056,0.8052,0.8053,355100000.0
2008-10-27 17:53:00,0.8052,0.8055,0.8051,0.8054,355100000.0
2008-10-27 17:54:00,0.8055,0.806,0.8054,0.8056,355100000.0
2008-10-27 17:55:00,0.8055,0.8057,0.8053,0.8055,355100000.0
2008-10-27 17:56:00,0.8056,0.8061,0.8051,0.8051,355100000.0
2008-10-27 17:57:00,0.805,0.8053,0.805,0.8052,355100000.0
2008-10-27 17:58:00,0.8051,0.8053,0.8048,0.8048,355100000.0
2008-10-27 17:59:00,0.8049,0.8053,0.8048,0.8051,355100000.0
2008-10-27 18:00:00,0.805,0.8051,0.8043,0.8043,355100000.0
2008-10-27 18:01:00,0.8044,0.8047,0.8044,0.8046,355100000.0
2008-10-27 18:02:00,0.8045,0.8049,0.8044,0.8048,355100000.0
2008-10-27 18:03:00,0.8047,0.8048,0.8045,0.8045,355100000.0
2008-10-27 18:04:00,0.8044,0.8045,0.8044,0.8044,355100000.0
2008-10-27 18:05:00,0.8045,0.8047,0.8044,0.8045,355100000.0
2008-10-27 18:06:00,0.8044,0.8046,0.8041,0.8043,355100000.0
2008-10-27 18:07:00,0.8042,0.8043,0.8036,0.8037,355100000.0
2008-10-27 18:08:00,0.8036,0.8042,0.8036,0.8042,355100000.0
2008-10-27 18:09:00,0.8041,0.8045,0.8035,0.8035,355100000.0
2008-10-27 18:10:00,0.8034,0.8041,0.8034,0.804,355100000.0
2008-10-27 18:11:00,0.8039,0.8042,0.8039,0.8041,355100000.0
2008-10-27 18:12:00,0.804,0.8041,0.8036,0.804,355100000.0
2008-10-27 18:13:00,0.8041,0.8043,0.8039,0.8042,355100000.0
2008-10-27 18:14:00,0.8041,0.8044,0.8041,0.8044,355100000.0
2008-10-27 18:15:00,0.8043,0.8045,0.8042,0.8044,355100000.0
2008-10-27 18:16:00,0.8043,0.8045,0.8041,0.8044,355100000.0
2008-10-27 18:17:00,0.80355,0.8038,0.80335,0.80345,355100000.0
2008-10-27 18:18:00,0.80345,0.8038,0.8034,0.8034,522000000.0
2008-10-27 18:19:00,0.8034,0.80355,0.80325,0.8035,328300000.0
2008-10-27 18:20:00,0.8036,0.8037,0.80345,0.80355,209100000.0
2008-10-27 18:21:00,0.80365,0.8037,0.80315,0.80335,403700000.0
2008-10-27 18:22:00,0.80335,0.80335,0.8028,0.803,246700000.0
2008-10-27 18:23:00,0.803,0.8034,0.8029,0.8034,503500000.0
2008-10-27 18:24:00,0.80345,0.8035,0.8028,0.8029,389100000.0
2008-10-27 18:25:00,0.80295,0.8033,0.8027,0.8031,369600000.0
2008-10-27 18:26:00,0.8031,0.80325,0.80255,0.8031,413500000.0
2008-10-27 18:27:00,0.8031,0.80315,0.8026,0.8026,475400000.0
2008-10-27 18:28:00,0.8026,0.8032,0.80255,0.8031,381400000.0
2008-10-27 18:29:00,0.80305,0.80365,0.803,0.80355,422700000.0
2008-10-27 18:30:00,0.80355,0.8038,0.8035,0.80365,291400000.0
2008-10-27 18:31:00,0.80365,0.8043,0.8036,0.8042,313200000.0
2008-10-27 18:32:00,0.8042,0.8044,0.8041,0.8043,367500000.0
2008-10-27 18:33:00,0.8043,0.80515,0.8042,0.80515,260200000.0
2008-10-27 18:34:00,0.80515,0.8054,0.8051,0.8054,282000000.0
2008-10-27 18:35:00,0.8054,0.80545,0.8049,0.80505,158600000.0
2008-10-27 18:36:00,0.80505,0.8054,0.8049,0.805,273200000.0
2008-10-27 18:37:00,0.805,0.8054,0.805,0.80525,242700000.0
2008-10-27 18:38:00,0.80535,0.8055,0.80525,0.80535,134900000.0
2008-10-27 18:39:00,0.80535,0.8054,0.8051,0.8052,128600000.0
2008-10-27 18:40:00,0.8052,0.80535,0.80505,0.8051,321200000.0
2008-10-27 18:41:00,0.80515,0.80535,0.80495,0.80535,201200000.0
2008-10-27 18:42:00,0.8053,0.80545,0.8053,0.80535,206900000.0
2008-10-27 18:43:00,0.80535,0.80535,0.8049,0.80495,76200000.0
2008-10-27 18:44:00,0.8049,0.8053,0.8049,0.80505,270800000.0
2008-10-27 18:45:00,0.80505,0.80525,0.805,0.8052,174000000.0
2008-10-27 18:46:00,0.8052,0.80585,0.80505,0.80575,351400000.0
2008-10-27 18:47:00,0.80575,0.8059,0.8056,0.80585,138300000.0
2008-10-27 18:48:00,0.80585,0.80595,0.80565,0.80575,211000000.0
2008-10-27 18:49:00,0.80575,0.8059,0.8052,0.8052,252900000.0
2008-10-27 18:50:00,0.8052,0.8057,0.8052,0.80555,443300000.0
2008-10-27 18:51:00,0.80555,0.8059,0.80545,0.8055,626000000.0
2008-10-27 18:52:00,0.8055,0.8057,0.8051,0.80525,273200000.0
2008-10-27 18:53:00,0.8053,0.80565,0.8051,0.8055,493500000.0
2008-10-27 18:54:00,0.80545,0.80605,0.8054,0.80555,442200000.0
2008-10-27 18:55:00,0.80555,0.8058,0.8052,0.8055,615100000.0
2008-10-27 18:56:00,0.8055,0.80615,0.80505,0.80505,486900000.0
2008-10-27 18:57:00,0.80505,0.8053,0.80505,0.80515,425500000.0
2008-10-27 18:58:00,0.8052,0.80525,0.80475,0.8048,249800000.0
2008-10-27 18:59:00,0.80475,0.8052,0.80475,0.8051,273100000.0
2008-10-27 19:00:00,0.8051,0.8051,0.8043,0.8044,447100000.0
2008-10-27 19:01:00,0.80455,0.8048,0.8044,0.8046,385000000.0
2008-10-27 19:02:00,0.80455,0.8049,0.80425,0.8047,432400000.0
2008-10-27 19:03:00,0.80485,0.80485,0.80455,0.80455,275100000.0
2008-10-27 19:04:00,0.80455,0.80455,0.8043,0.8045,221800000.0
2008-10-27 19:05:00,0.8045,0.80465,0.80445,0.8045,147400000.0
2008-10-27 19:06:00,0.80455,0.8046,0.80405,0.80415,458700000.0
2008-10-27 19:07:00,0.80415,0.80435,0.8035,0.8037,330100000.0
2008-10-27 19:08:00,0.80365,0.80425,0.8035,0.8042,577000000.0
2008-10-27 19:09:00,0.80415,0.8046,0.8034,0.80355,531400000.0
2008-10-27 19:10:00,0.80335,0.8041,0.80335,0.804,226300000.0
2008-10-27 19:11:00,0.804,0.80425,0.8038,0.804,306600000.0
2008-10-27 19:12:00,0.804,0.8041,0.80345,0.804,539700000.0
2008-10-27 19:13:00,0.804,0.8044,0.8037,0.80405,431700000.0
2008-10-27 19:14:00,0.8042,0.80435,0.804,0.80435,392300000.0
2008-10-27 19:15:00,0.80435,0.8046,0.8042,0.80445,471100000.0
2008-10-27 19:16:00,0.8044,0.80455,0.8041,0.80445,335700000.0
2008-10-27 19:17:00,0.8044,0.80475,0.80435,0.8046,320900000.0
2008-10-27 19:18:00,0.8046,0.8049,0.8045,0.8047,275400000.0
2008-10-27 19:19:00,0.8046,0.8052,0.8044,0.8052,375900000.0
2008-10-27 19:20:00,0.80515,0.80535,0.8049,0.8053,322400000.0
2008-10-27 19:21:00,0.8053,0.8058,0.805,0.8052,212000000.0
2008-10-27 19:22:00,0.80525,0.80545,0.8051,0.8054,420600000.0
2008-10-27 19:23:00,0.8054,0.80565,0.8051,0.80515,498300001.0
2008-10-27 19:24:00,0.80515,0.8054,0.80485,0.8049,374000000.0
2008-10-27 19:25:00,0.8049,0.80505,0.80455,0.8048,443200000.0
2008-10-27 19:26:00,0.8048,0.80505,0.80445,0.80455,287100000.0
2008-10-27 19:27:00,0.8045,0.805,0.8045,0.80485,269100000.0
2008-10-27 19:28:00,0.80485,0.80485,0.80445,0.80475,189500000.0
2008-10-27 19:29:00,0.8048,0.8048,0.8045,0.80475,383900000.0
2008-10-27 19:30:00,0.8047,0.80525,0.8044,0.8044,523700000.0
2008-10-27 19:31:00,0.8044,0.80475,0.80425,0.80425,488400000.0
2008-10-27 19:32:00,0.8043,0.8045,0.80425,0.8045,250500000.0
2008-10-27 19:33:00,0.8045,0.8046,0.80445,0.80455,295100000.0
2008-10-27 19:34:00,0.80455,0.8046,0.8043,0.8043,284700000.0
2008-10-27 19:35:00,0.8043,0.80435,0.80375,0.8039,322900000.0
2008-10-27 19:36:00,0.80395,0.8044,0.8038,0.80395,439199999.0
2008-10-27 19:37:00,0.80395,0.80405,0.8032,0.80355,544100000.0
2008-10-27 19:38:00,0.8034,0.80395,0.8032,0.80385,534000000.0
2008-10-27 19:39:00,0.8039,0.80445,0.80355,0.80365,425400000.0
2008-10-27 19:40:00,0.8037,0.80405,0.8036,0.804,332200000.0
2008-10-27 19:41:00,0.80395,0.80415,0.80365,0.80395,461100000.0
2008-10-27 19:42:00,0.80395,0.80395,0.80285,0.80305,471200000.0
2008-10-27 19:43:00,0.80315,0.80345,0.80175,0.80185,354200000.0
2008-10-27 19:44:00,0.80185,0.8024,0.8018,0.80235,363000000.0
2008-10-27 19:45:00,0.8024,0.80245,0.8019,0.80225,392800000.0
2008-10-27 19:46:00,0.80235,0.8027,0.8022,0.8022,579600000.0
2008-10-27 19:47:00,0.8022,0.80255,0.8016,0.8018,468400000.0
2008-10-27 19:48:00,0.8018,0.80195,0.80135,0.80145,270600000.0
2008-10-27 19:49:00,0.80155,0.80185,0.80145,0.80155,226300000.0
2008-10-27 19:50:00,0.80155,0.8016,0.80135,0.80135,199000000.0
2008-10-27 19:51:00,0.8014,0.80165,0.8011,0.80125,169400000.0
2008-10-27 19:52:00,0.80125,0.80155,0.80115,0.80145,382600000.0
2008-10-27 19:53:00,0.80135,0.80145,0.8011,0.8011,228600000.0
2008-10-27 19:54:00,0.8011,0.8011,0.80075,0.80075,355000000.0
2008-10-27 19:55:00,0.80075,0.80095,0.80065,0.8008,286800000.0
2008-10-27 19:56:00,0.8008,0.80215,0.8008,0.802,590100000.0
2008-10-27 19:57:00,0.80205,0.8023,0.8019,0.8023,297300000.0
2008-10-27 19:58:00,0.80225,0.80235,0.8019,0.802,287300000.0
2008-10-27 19:59:00,0.80205,0.8024,0.80195,0.80235,261800000.0
2008-10-27 20:00:00,0.80235,0.8032,0.80225,0.80235,628000000.0
2008-10-27 20:01:00,0.8024,0.80255,0.80225,0.80245,458000000.0
2008-10-27 20:02:00,0.80245,0.80285,0.80245,0.80265,436700000.0
2008-10-27 20:03:00,0.8026,0.80285,0.80245,0.80275,422200000.0
2008-10-27 20:04:00,0.80265,0.80285,0.80265,0.80285,100500000.0
2008-10-27 20:05:00,0.80285,0.80315,0.8028,0.8031,288600000.0
2008-10-27 20:06:00,0.80315,0.80345,0.80295,0.80345,255600000.0
2008-10-27 20:07:00,0.8034,0.8039,0.8034,0.8034,212500000.0
2008-10-27 20:08:00,0.8033,0.8037,0.8033,0.8035,250500000.0
2008-10-27 20:09:00,0.8036,0.80385,0.80345,0.8038,340100000.0
2008-10-27 20:10:00,0.8038,0.8039,0.8033,0.8038,329200000.0
2008-10-27 20:11:00,0.8038,0.80385,0.8034,0.80355,250900000.0
2008-10-27 20:12:00,0.8035,0.8039,0.8034,0.8037,370000000.0
2008-10-27 20:13:00,0.8037,0.8039,0.80365,0.80365,210100000.0
2008-10-27 20:14:00,0.80355,0.80395,0.8035,0.80395,321900000.0
2008-10-27 20:15:00,0.80395,0.804,0.8036,0.8039,349400000.0
2008-10-27 20:16:00,0.80385,0.80385,0.8032,0.80325,281700000.0
2008-10-27 20:17:00,0.80325,0.80375,0.803,0.80325,523800000.0
2008-10-27 20:18:00,0.80335,0.8037,0.8033,0.80355,276300000.0
2008-10-27 20:19:00,0.8035,0.8035,0.80325,0.80325,238300000.0
2008-10-27 20:20:00,0.8033,0.8035,0.8033,0.80345,199700000.0
2008-10-27 20:21:00,0.80345,0.8035,0.80295,0.80305,112000000.0
2008-10-27 20:22:00,0.803,0.8033,0.80295,0.803,344600000.0
2008-10-27 20:23:00,0.803,0.803,0.80235,0.8026,232000000.0
2008-10-27 20:24:00,0.8026,0.8033,0.8026,0.8026,410600000.0
2008-10-27 20:25:00,0.80265,0.8027,0.80205,0.8021,326100000.0
2008-10-27 20:26:00,0.8021,0.8021,0.8015,0.8015,207200000.0
2008-10-27 20:27:00,0.80135,0.80135,0.801,0.801,276900000.0
2008-10-27 20:28:00,0.801,0.80115,0.8006,0.8008,145800000.0
2008-10-27 20:29:00,0.8008,0.8012,0.8008,0.8011,231400000.0
2008-10-27 20:30:00,0.8011,0.8012,0.8007,0.8012,95100000.0
2008-10-27 20:31:00,0.8012,0.8013,0.8007,0.8008,100800000.0
2008-10-27 20:32:00,0.8008,0.8012,0.8008,0.80095,160700000.0
2008-10-27 20:33:00,0.8011,0.8016,0.8009,0.80125,395700000.0
2008-10-27 20:34:00,0.8011,0.8011,0.80075,0.8008,249200000.0
2008-10-27 20:35:00,0.8008,0.8016,0.8008,0.80125,369500000.0
2008-10-27 20:36:00,0.8012,0.80125,0.8007,0.8008,277100000.0
2008-10-27 20:37:00,0.8008,0.80125,0.8006,0.8012,275600000.0
2008-10-27 20:38:00,0.80125,0.8014,0.80105,0.80135,258500000.0
2008-10-27 20:39:00,0.80135,0.8017,0.80135,0.80145,339200000.0
2008-10-27 20:40:00,0.80145,0.8015,0.8011,0.8011,196700000.0
2008-10-27 20:41:00,0.80105,0.8017,0.80105,0.8017,361500000.0
2008-10-27 20:42:00,0.8017,0.80215,0.8017,0.8018,663100000.0
2008-10-27 20:43:00,0.80185,0.8019,0.80075,0.80115,443400000.0
2008-10-27 20:44:00,0.80115,0.8013,0.80105,0.80105,196300000.0
2008-10-27 20:45:00,0.801,0.80105,0.80015,0.80045,355400000.0
2008-10-27 20:46:00,0.80045,0.80125,0.80015,0.8006,357800000.0
2008-10-27 20:47:00,0.8006,0.8011,0.80045,0.801,359700000.0
2008-10-27 20:48:00,0.80105,0.80125,0.8006,0.8011,368300000.0
2008-10-27 20:49:00,0.801,0.80135,0.8005,0.80085,488100000.0
2008-10-27 20:50:00,0.8009,0.8011,0.80075,0.801,159700000.0
2008-10-27 20:51:00,0.801,0.8014,0.80095,0.80125,273600000.0
2008-10-27 20:52:00,0.8013,0.8013,0.8009,0.801,271100000.0
2008-10-27 20:53:00,0.801,0.80145,0.80095,0.80145,167900000.0
2008-10-27 20:54:00,0.80145,0.80145,0.79995,0.8005,393700000.0
2008-10-27 20:55:00,0.80055,0.8012,0.8005,0.80115,436900000.0
2008-10-27 20:56:00,0.80115,0.80145,0.80105,0.8013,224100000.0
2008-10-27 20:57:00,0.8013,0.8013,0.80085,0.80085,148000000.0
2008-10-27 20:58:00,0.80085,0.8011,0.8005,0.80055,452800000.0
2008-10-27 20:59:00,0.80065,0.80125,0.80065,0.80115,255800000.0
2008-10-27 21:00:00,0.80115,0.80155,0.8011,0.80115,322300000.0
2008-10-27 21:01:00,0.80115,0.80125,0.801,0.8012,103000000.0
2008-10-27 21:02:00,0.8012,0.80135,0.8012,0.80135,32400000.0
2008-10-27 21:03:00,0.80135,0.8016,0.80125,0.80145,159700000.0
2008-10-27 21:04:00,0.8015,0.8015,0.80115,0.8012,256900000.0
2008-10-27 21:05:00,0.8012,0.80145,0.8012,0.80145,275600000.0
2008-10-27 21:06:00,0.80145,0.80165,0.8014,0.80145,253700000.0
2008-10-27 21:07:00,0.8014,0.80165,0.80025,0.80035,638400000.0
2008-10-27 21:08:00,0.80035,0.80095,0.80035,0.80045,407900000.0
2008-10-27 21:09:00,0.8005,0.80085,0.79995,0.80075,588599998.0
2008-10-27 21:10:00,0.80085,0.80095,0.8005,0.8006,245300000.0
2008-10-27 21:11:00,0.8006,0.80065,0.79995,0.80015,183600000.0
2008-10-27 21:12:00,0.8003,0.8009,0.8001,0.8005,349900000.0
2008-10-27 21:13:00,0.8005,0.80065,0.80015,0.80065,347300000.0
2008-10-27 21:14:00,0.80065,0.80085,0.8003,0.80055,396300000.0
2008-10-27 21:15:00,0.80055,0.80065,0.80005,0.8002,338200000.0
2008-10-27 21:16:00,0.8003,0.8006,0.8003,0.8006,91100000.0
2008-10-27 21:17:00,0.8006,0.8011,0.80025,0.80095,343100000.0
2008-10-27 21:18:00,0.80095,0.80135,0.8007,0.80105,381600000.0
2008-10-27 21:19:00,0.80105,0.8013,0.80105,0.80125,301200000.0
2008-10-27 21:20:00,0.80125,0.80135,0.801,0.80115,392600000.0
2008-10-27 21:21:00,0.80115,0.80155,0.80115,0.80155,442700000.0
2008-10-27 21:22:00,0.80135,0.8015,0.80045,0.80045,196800000.0
2008-10-27 21:23:00,0.80055,0.80125,0.79995,0.8004,408300000.0
2008-10-27 21:24:00,0.8005,0.8009,0.80045,0.80045,296800000.0
2008-10-27 21:25:00,0.8005,0.80125,0.80045,0.80115,179000000.0
2008-10-27 21:26:00,0.80105,0.8012,0.80065,0.80085,378600000.0
2008-10-27 21:27:00,0.8009,0.80095,0.80005,0.80035,371000000.0
2008-10-27 21:28:00,0.8004,0.8005,0.8002,0.80045,278900000.0
2008-10-27 21:29:00,0.80045,0.80075,0.8001,0.80075,336500000.0
2008-10-27 21:30:00,0.8008,0.80085,0.80055,0.8008,174900000.0
2008-10-27 21:31:00,0.80075,0.8008,0.80065,0.8007,154000000.0
2008-10-27 21:32:00,0.8007,0.8012,0.8007,0.8012,201600000.0
2008-10-27 21:33:00,0.8012,0.8013,0.8005,0.80055,420200003.0
2008-10-27 21:34:00,0.8006,0.8011,0.8,0.80105,446600000.0
2008-10-27 21:35:00,0.8011,0.8011,0.8003,0.80085,411700000.0
2008-10-27 21:36:00,0.8008,0.801,0.80035,0.8005,247500000.0
2008-10-27 21:37:00,0.80055,0.8006,0.80025,0.80035,183900000.0
2008-10-27 21:38:00,0.8003,0.80045,0.8,0.8,308000000.0
2008-10-27 21:39:00,0.8,0.80055,0.8,0.8002,443300000.0
2008-10-27 21:40:00,0.8002,0.80025,0.80005,0.8002,183700000.0
2008-10-27 21:41:00,0.8002,0.80035,0.8,0.8003,216400000.0
2008-10-27 21:42:00,0.8003,0.8004,0.8,0.80005,285400000.0
2008-10-27 21:43:00,0.80005,0.80005,0.7998,0.7998,103800000.0
2008-10-27 21:44:00,0.7998,0.8,0.79975,0.8,151200000.0
2008-10-27 21:45:00,0.8,0.80035,0.79975,0.80035,168800000.0
2008-10-27 21:46:00,0.80035,0.8013,0.8003,0.8013,387700000.0
2008-10-27 21:47:00,0.8013,0.8015,0.8009,0.801,335500000.0
2008-10-27 21:48:00,0.801,0.80105,0.80075,0.801,368600000.0
2008-10-27 21:49:00,0.8009,0.80155,0.8009,0.8015,373100000.0
2008-10-27 21:50:00,0.80155,0.8016,0.80125,0.8013,224900000.0
2008-10-27 21:51:00,0.8013,0.8013,0.8007,0.8007,121700000.0
2008-10-27 21:52:00,0.8007,0.8007,0.80045,0.8005,78400000.0
2008-10-27 21:53:00,0.8005,0.8008,0.80045,0.80065,235400000.0
2008-10-27 21:54:00,0.8006,0.80145,0.8006,0.8013,309900000.0
2008-10-27 21:55:00,0.8013,0.80165,0.80105,0.80125,339600000.0
2008-10-27 21:56:00,0.8013,0.8013,0.8009,0.801,296300000.0
2008-10-27 21:57:00,0.801,0.80115,0.8005,0.8006,355200000.0
2008-10-27 21:58:00,0.8006,0.80075,0.8005,0.8005,250100000.0
2008-10-27 21:59:00,0.8005,0.80065,0.8005,0.80055,211100000.0
2008-10-27 22:00:00,0.80055,0.8007,0.80055,0.80055,70600000.0
2008-10-27 22:01:00,0.8006,0.8006,0.8001,0.80015,97900000.0
2008-10-27 22:02:00,0.80015,0.80045,0.8001,0.80015,446100000.0
2008-10-27 22:03:00,0.80015,0.8002,0.80005,0.8002,79800000.0
2008-10-27 22:04:00,0.8002,0.8005,0.8002,0.80025,234100000.0
2008-10-27 22:05:00,0.8003,0.801,0.8003,0.80085,249900000.0
2008-10-27 22:06:00,0.80085,0.80135,0.80075,0.80125,485900000.0
2008-10-27 22:07:00,0.80125,0.8015,0.80115,0.80145,297900000.0
2008-10-27 22:08:00,0.80145,0.80195,0.80125,0.8019,297200000.0
2008-10-27 22:09:00,0.8019,0.8032,0.8018,0.8026,432600000.0
2008-10-27 22:10:00,0.80265,0.8028,0.80235,0.80245,309000000.0
2008-10-27 22:11:00,0.80245,0.80245,0.8018,0.8021,297200000.0
2008-10-27 22:12:00,0.8021,0.8029,0.8021,0.8028,310700000.0
2008-10-27 22:13:00,0.8029,0.8029,0.8026,0.80265,244100000.0
2008-10-27 22:14:00,0.80265,0.80285,0.80265,0.8027,149200000.0
2008-10-27 22:15:00,0.8027,0.80355,0.8027,0.80345,362200000.0
2008-10-27 22:16:00,0.8035,0.80385,0.80345,0.8035,439500000.0
2008-10-27 22:17:00,0.80345,0.80355,0.8033,0.80335,153200000.0
2008-10-27 22:18:00,0.8034,0.8035,0.80325,0.80325,135400000.0
2008-10-27 22:19:00,0.80325,0.8033,0.8021,0.8033,378400000.0
2008-10-27 22:20:00,0.8033,0.8033,0.8032,0.8033,120600000.0
2008-10-27 22:21:00,0.80325,0.80345,0.80325,0.80345,66800000.0
2008-10-27 22:22:00,0.8034,0.80345,0.80325,0.8034,180000000.0
2008-10-27 22:23:00,0.80335,0.8034,0.80315,0.80315,176800000.0
2008-10-27 22:24:00,0.8031,0.8032,0.803,0.80315,188400000.0
2008-10-27 22:25:00,0.8031,0.80315,0.80295,0.8031,61900000.0
2008-10-27 22:26:00,0.8031,0.8035,0.8031,0.80345,229400000.0
2008-10-27 22:27:00,0.8035,0.80355,0.803,0.803,356200000.0
2008-10-27 22:28:00,0.803,0.803,0.80255,0.8027,102400000.0
2008-10-27 22:29:00,0.8027,0.80285,0.80165,0.8025,471600000.0
2008-10-27 22:30:00,0.80245,0.8032,0.8023,0.8028,357200000.0
2008-10-27 22:31:00,0.8028,0.8032,0.80275,0.80315,158200000.0
2008-10-27 22:32:00,0.80315,0.80355,0.80315,0.80355,151800000.0
2008-10-27 22:33:00,0.80355,0.8038,0.8027,0.8027,344300000.0
2008-10-27 22:34:00,0.80275,0.80305,0.8025,0.80305,263000000.0
2008-10-27 22:35:00,0.80305,0.80315,0.8027,0.80275,464100000.0
2008-10-27 22:36:00,0.8028,0.803,0.80275,0.8028,236600000.0
2008-10-27 22:37:00,0.80285,0.8032,0.80285,0.8032,74400000.0
2008-10-27 22:38:00,0.8031,0.80315,0.8028,0.80295,50100000.0
2008-10-27 22:39:00,0.8029,0.80295,0.8027,0.80285,128599999.0
2008-10-27 22:40:00,0.8028,0.80285,0.8027,0.8028,100900000.0
2008-10-27 22:41:00,0.80285,0.80285,0.80255,0.80265,79500000.0
2008-10-27 22:42:00,0.8025,0.8028,0.8024,0.80255,88000000.0
2008-10-27 22:43:00,0.80265,0.80275,0.8026,0.80275,51000000.0
2008-10-27 22:44:00,0.80275,0.80275,0.8026,0.8026,16000000.0
2008-10-27 22:45:00,0.80255,0.80255,0.8021,0.80235,351200000.0
2008-10-27 22:46:00,0.8024,0.80245,0.8023,0.80235,126300000.0
2008-10-27 22:47:00,0.80235,0.8024,0.8021,0.80235,93500000.0
2008-10-27 22:48:00,0.80235,0.8024,0.8023,0.8024,99200000.0
2008-10-27 22:49:00,0.80235,0.8024,0.8023,0.80235,126400000.0
2008-10-27 22:50:00,0.80235,0.8025,0.8022,0.80245,168600000.0
2008-10-27 22:51:00,0.80245,0.80265,0.80235,0.8026,217800000.0
2008-10-27 22:52:00,0.80255,0.8027,0.80255,0.8026,46000000.0
2008-10-27 22:53:00,0.8026,0.8031,0.80255,0.8029,185600000.0
2008-10-27 22:54:00,0.8029,0.80305,0.8028,0.80305,160400000.0
2008-10-27 22:55:00,0.80305,0.80325,0.80285,0.80295,300100000.0
2008-10-27 22:56:00,0.80295,0.80315,0.80275,0.80315,162800000.0
2008-10-27 22:57:00,0.80315,0.80325,0.80295,0.8031,209000000.0
2008-10-27 22:58:00,0.80305,0.8031,0.80275,0.803,215800000.0
2008-10-27 22:59:00,0.803,0.8031,0.803,0.8031,133200000.0
2008-10-27 23:00:00,0.8031,0.8031,0.80295,0.80305,80400000.0
2008-10-27 23:01:00,0.803,0.8032,0.80282,0.8032,39600000.0
2008-10-27 23:02:00,0.8032,0.8033,0.80315,0.80315,46200000.0
2008-10-27 23:03:00,0.80315,0.8032,0.80295,0.80305,119800000.0
2008-10-27 23:04:00,0.80305,0.8031,0.80295,0.803,82800000.0
2008-10-27 23:05:00,0.80295,0.80305,0.80295,0.803,43600000.0
2008-10-27 23:06:00,0.80305,0.80305,0.80305,0.80305,1000000.0
2008-10-27 23:07:00,0.80305,0.80305,0.8029,0.8029,26200000.0
2008-10-27 23:08:00,0.8029,0.8031,0.8027,0.80305,114800000.0
2008-10-27 23:09:00,0.80315,0.80325,0.80255,0.80275,194800000.0
2008-10-27 23:10:00,0.80265,0.8028,0.8025,0.8025,724399993.0
2008-10-27 23:11:00,0.8025,0.8026,0.80225,0.8026,458199986.0
2008-10-27 23:12:00,0.8025,0.8025,0.80185,0.80185,203399997.0
2008-10-27 23:13:00,0.80195,0.8025,0.8019,0.80225,168800000.0
2008-10-27 23:14:00,0.8023,0.8025,0.80205,0.8024,157200000.0
2008-10-27 23:15:00,0.8024,0.80245,0.80235,0.80245,41400000.0
2008-10-27 23:16:00,0.80245,0.80305,0.8023,0.8028,120600000.0
2008-10-27 23:17:00,0.8028,0.8028,0.80225,0.8024,173600000.0
2008-10-27 23:18:00,0.8024,0.8024,0.80215,0.8024,110600000.0
2008-10-27 23:19:00,0.8025,0.8025,0.802,0.80225,124000000.0
2008-10-27 23:20:00,0.8023,0.8023,0.80205,0.80205,32600000.0
2008-10-27 23:21:00,0.8021,0.80245,0.8021,0.8024,72000000.0
2008-10-27 23:22:00,0.8025,0.8027,0.80215,0.8023,119000000.0
2008-10-27 23:23:00,0.8023,0.8027,0.8023,0.80245,74600000.0
2008-10-27 23:24:00,0.8026,0.8031,0.80255,0.8028,170400000.0
2008-10-27 23:25:00,0.8027,0.8027,0.80235,0.8026,181799998.0
2008-10-27 23:26:00,0.8026,0.8029,0.8026,0.8029,60400000.0
2008-10-27 23:27:00,0.8029,0.80355,0.8029,0.80315,153700000.0
2008-10-27 23:28:00,0.80315,0.80315,0.8027,0.80285,336999997.0
2008-10-27 23:29:00,0.80285,0.80285,0.80195,0.80225,280100003.0
2008-10-27 23:30:00,0.8024,0.8024,0.80175,0.8021,314000000.0
2008-10-27 23:31:00,0.80195,0.80325,0.80175,0.8023,182000000.0
2008-10-27 23:32:00,0.8023,0.80245,0.80205,0.8024,40600000.0
2008-10-27 23:33:00,0.8024,0.80265,0.80195,0.8022,110800000.0
2008-10-27 23:34:00,0.8023,0.8023,0.80205,0.8021,29400000.0
2008-10-27 23:35:00,0.80195,0.8023,0.8018,0.8022,97000000.0
2008-10-27 23:36:00,0.80235,0.80245,0.8021,0.80235,47800000.0
2008-10-27 23:37:00,0.80235,0.80245,0.80145,0.8017,242900000.0
2008-10-27 23:38:00,0.8018,0.80435,0.8018,0.80435,144400000.0
2008-10-27 23:39:00,0.8043,0.8043,0.80125,0.8014,164800000.0
2008-10-27 23:40:00,0.8014,0.8014,0.8013,0.8013,26400000.0
2008-10-27 23:41:00,0.8013,0.8013,0.8012,0.8012,33600000.0
2008-10-27 23:42:00,0.8012,0.8015,0.80115,0.8015,62800000.0
2008-10-27 23:43:00,0.80125,0.8021,0.80125,0.80145,101200000.0
2008-10-27 23:44:00,0.8017,0.8017,0.8017,0.8017,6800000.0
2008-10-27 23:45:00,0.80185,0.802,0.80175,0.80175,58200000.0
2008-10-27 23:46:00,0.8017,0.80185,0.8017,0.80175,75200000.0
2008-10-27 23:47:00,0.8018,0.80185,0.8018,0.80185,23000000.0
2008-10-27 23:48:00,0.80185,0.80185,0.80185,0.80185,2200000.0
2008-10-27 23:49:00,0.80153,0.80183,0.80151,0.80183,310100000.0
2008-10-27 23:50:00,0.80195,0.80235,0.80165,0.8017,75800000.0
2008-10-27 23:51:00,0.80185,0.8023,0.80155,0.80175,107000000.0
2008-10-27 23:52:00,0.8017,0.8018,0.8017,0.8018,40800000.0
2008-10-27 23:53:00,0.8018,0.8018,0.8018,0.8018,25800000.0
2008-10-27 23:54:00,0.80185,0.80185,0.8018,0.8018,19000000.0
2008-10-27 23:55:00,0.8018,0.8018,0.80155,0.80175,26200000.0
2008-10-27 23:56:00,0.8018,0.8018,0.8017,0.8018,16800000.0
2008-10-27 23:57:00,0.8018,0.8018,0.80115,0.8013,35000000.0
2008-10-27 23:58:00,0.8013,0.8013,0.8007,0.8008,168600000.0
2008-10-27 23:59:00,0.8009,0.8015,0.8007,0.8012,193000001.0
2008-10-28 00:00:00,0.8012,0.8018,0.8012,0.80175,174399999.0
2008-10-28 00:01:00,0.80175,0.80175,0.80155,0.80155,11400000.0
2008-10-28 00:02:00,0.80165,0.80165,0.80145,0.80145,16000000.0
2008-10-28 00:03:00,0.8017,0.80195,0.8013,0.8017,23000000.0
2008-10-28 00:04:00,0.80175,0.802,0.80175,0.802,8000000.0
2008-10-28 00:05:00,0.8021,0.8021,0.80135,0.8017,34000000.0
2008-10-28 00:06:00,0.80185,0.80185,0.80155,0.80155,47600000.0
2008-10-28 00:07:00,0.80155,0.8016,0.8014,0.8016,27000000.0
2008-10-28 00:08:00,0.8016,0.8016,0.80155,0.80155,6800000.0
2008-10-28 00:09:00,0.8016,0.8017,0.80145,0.8017,50600000.0
2008-10-28 00:10:00,0.8017,0.80185,0.80145,0.80155,75600000.0
2008-10-28 00:11:00,0.80143,0.8015,0.80119,0.8015,147600000.0
2008-10-28 00:12:00,0.80155,0.8016,0.80155,0.8016,6200000.0
2008-10-28 00:13:00,0.8015,0.8015,0.8015,0.8015,4000000.0
2008-10-28 00:14:00,0.8015,0.8016,0.8015,0.8016,4000000.0
2008-10-28 00:15:00,0.80117,0.80141,0.80107,0.80141,172000000.0
2008-10-28 00:16:00,0.80165,0.8018,0.8016,0.8016,39900000.0
2008-10-28 00:17:00,0.8016,0.8016,0.8015,0.80155,27700000.0
2008-10-28 00:18:00,0.8015,0.8017,0.8015,0.8016,99400000.0
2008-10-28 00:19:00,0.8016,0.8016,0.8015,0.8015,140200000.0
2008-10-28 00:20:00,0.8015,0.8015,0.8013,0.80145,56300000.0
2008-10-28 00:21:00,0.80145,0.8015,0.80145,0.8015,31700000.0
2008-10-28 00:22:00,0.8015,0.8017,0.8015,0.8017,86100000.0
2008-10-28 00:23:00,0.8017,0.8017,0.80145,0.80145,75700000.0
2008-10-28 00:24:00,0.80145,0.80155,0.80145,0.8015,106900000.0
2008-10-28 00:25:00,0.8015,0.8017,0.80145,0.80145,200500000.0
2008-10-28 00:26:00,0.8014,0.8015,0.8014,0.8014,26000000.0
2008-10-28 00:27:00,0.8014,0.80175,0.8014,0.8016,69000000.0
2008-10-28 00:28:00,0.8016,0.8017,0.8016,0.8016,22400000.0
2008-10-28 00:29:00,0.8016,0.8018,0.8016,0.80175,42600000.0
2008-10-28 00:30:00,0.8017,0.8018,0.8017,0.80175,61200000.0
2008-10-28 00:31:00,0.80175,0.80195,0.8017,0.80195,72000000.0
2008-10-28 00:32:00,0.80195,0.80195,0.8018,0.8018,28800000.0
2008-10-28 00:33:00,0.8018,0.8019,0.80175,0.80175,50900000.0
2008-10-28 00:34:00,0.80175,0.80205,0.80175,0.802,146000000.0
2008-10-28 00:35:00,0.80205,0.80215,0.80185,0.80185,218000000.0
2008-10-28 00:36:00,0.80185,0.8022,0.80185,0.8022,131400000.0
2008-10-28 00:37:00,0.80215,0.8022,0.80205,0.8022,70200000.0
2008-10-28 00:38:00,0.8022,0.8025,0.8022,0.80245,88400000.0
2008-10-28 00:39:00,0.80245,0.8026,0.80235,0.80255,93100000.0
2008-10-28 00:40:00,0.80245,0.8025,0.80195,0.802,100600000.0
2008-10-28 00:41:00,0.802,0.80255,0.802,0.8023,98600000.0
2008-10-28 00:42:00,0.80245,0.8031,0.8023,0.8027,302600000.0
2008-10-28 00:43:00,0.8027,0.8032,0.80235,0.8024,231500000.0
2008-10-28 00:44:00,0.8024,0.80245,0.8022,0.8024,122400000.0
2008-10-28 00:45:00,0.8023,0.8025,0.8021,0.8022,137200000.0
2008-10-28 00:46:00,0.80225,0.80245,0.8021,0.80215,120000000.0
2008-10-28 00:47:00,0.80215,0.80215,0.80215,0.80215,2200000.0
2008-10-28 00:48:00,0.80224,0.80244,0.80209,0.80211,124700000.0
2008-10-28 00:49:00,0.8021,0.80215,0.8021,0.80215,9400000.0
2008-10-28 00:50:00,0.80215,0.80215,0.80215,0.80215,2200000.0
2008-10-28 00:51:00,0.8022,0.8023,0.8022,0.80225,29800000.0
2008-10-28 00:52:00,0.80225,0.80225,0.8021,0.8021,41600000.0
2008-10-28 00:53:00,0.8021,0.80225,0.8021,0.80215,82200000.0
2008-10-28 00:54:00,0.80225,0.8024,0.80225,0.80235,105600000.0
2008-10-28 00:55:00,0.8024,0.8024,0.80235,0.80235,13800000.0
2008-10-28 00:56:00,0.80235,0.80235,0.8021,0.80225,49000000.0
2008-10-28 00:57:00,0.8022,0.8023,0.8021,0.8021,133600000.0
2008-10-28 00:58:00,0.8021,0.8021,0.80155,0.8018,40200000.0
2008-10-28 00:59:00,0.8018,0.80195,0.8018,0.80185,72000000.0
2008-10-28 01:00:00,0.80185,0.80195,0.8018,0.80195,127000000.0
2008-10-28 01:01:00,0.80195,0.802,0.80195,0.802,57600000.0
2008-10-28 01:02:00,0.80195,0.802,0.8019,0.80195,163000000.0
2008-10-28 01:03:00,0.802,0.80205,0.80195,0.802,175800000.0
2008-10-28 01:04:00,0.8021,0.8022,0.80195,0.802,208000000.0
2008-10-28 01:05:00,0.802,0.80205,0.802,0.80205,56600000.0
2008-10-28 01:06:00,0.80215,0.80225,0.80205,0.80215,190300000.0
2008-10-28 01:07:00,0.8022,0.8023,0.80215,0.80215,165300000.0
2008-10-28 01:08:00,0.80215,0.8022,0.80195,0.8021,400100000.0
2008-10-28 01:09:00,0.8021,0.8022,0.80205,0.80215,140400000.0
2008-10-28 01:10:00,0.80215,0.8022,0.802,0.802,169000000.0
2008-10-28 01:11:00,0.802,0.802,0.80165,0.80175,146700000.0
2008-10-28 01:12:00,0.80175,0.80185,0.80175,0.8018,21400000.0
2008-10-28 01:13:00,0.80195,0.802,0.8016,0.80175,127400000.0
2008-10-28 01:14:00,0.80175,0.80175,0.8016,0.80175,58800000.0
2008-10-28 01:15:00,0.80175,0.80175,0.80165,0.80175,16200000.0
2008-10-28 01:16:00,0.8018,0.8019,0.8018,0.8018,38200000.0
2008-10-28 01:17:00,0.8018,0.8018,0.80175,0.80175,37800000.0
2008-10-28 01:18:00,0.80175,0.8018,0.80175,0.80175,21800000.0
2008-10-28 01:19:00,0.80175,0.80175,0.80165,0.80175,33000000.0
2008-10-28 01:20:00,0.80175,0.80175,0.8017,0.80175,92200000.0
2008-10-28 01:21:00,0.8017,0.80195,0.8007,0.80195,377600000.0
2008-10-28 01:22:00,0.8021,0.8021,0.8011,0.80185,257600000.0
2008-10-28 01:23:00,0.802,0.802,0.80105,0.8013,329100000.0
2008-10-28 01:24:00,0.8012,0.80155,0.8011,0.80125,140400000.0
2008-10-28 01:25:00,0.80125,0.80125,0.8012,0.8012,14200000.0
2008-10-28 01:26:00,0.8013,0.80135,0.80125,0.80125,18400000.0
2008-10-28 01:27:00,0.80125,0.80135,0.80005,0.80005,212400000.0
2008-10-28 01:28:00,0.8002,0.80125,0.8002,0.80075,194600000.0
2008-10-28 01:29:00,0.8008,0.80115,0.80035,0.8007,161000000.0
2008-10-28 01:30:00,0.8007,0.80085,0.80005,0.80055,273600000.0
2008-10-28 01:31:00,0.80055,0.80115,0.80055,0.80115,130800000.0
2008-10-28 01:32:00,0.80115,0.8015,0.80115,0.80145,60000000.0
2008-10-28 01:33:00,0.8014,0.8015,0.8012,0.8014,126300000.0
2008-10-28 01:34:00,0.80135,0.80135,0.80125,0.80125,31200000.0
2008-10-28 01:35:00,0.80115,0.8016,0.80105,0.8016,153600000.0
2008-10-28 01:36:00,0.8016,0.80205,0.8016,0.802,84000000.0
2008-10-28 01:37:00,0.80215,0.8025,0.80195,0.80245,107400000.0
2008-10-28 01:38:00,0.8024,0.8027,0.8022,0.80235,161400000.0
2008-10-28 01:39:00,0.80235,0.80255,0.80225,0.80225,64800000.0
2008-10-28 01:40:00,0.8022,0.80235,0.8022,0.80225,211199994.0
2008-10-28 01:41:00,0.8023,0.80245,0.80225,0.80225,84000000.0
2008-10-28 01:42:00,0.80235,0.8025,0.80225,0.8023,72000000.0
2008-10-28 01:43:00,0.80225,0.80235,0.80225,0.80225,55200000.0
2008-10-28 01:44:00,0.8023,0.8023,0.8022,0.8022,117599998.0
2008-10-28 01:45:00,0.80225,0.80225,0.8022,0.8022,110399998.0
2008-10-28 01:46:00,0.8022,0.80235,0.8022,0.8023,194399997.0
2008-10-28 01:47:00,0.80225,0.80235,0.8022,0.8023,91199998.0
2008-10-28 01:48:00,0.8024,0.8025,0.8022,0.8022,57600000.0
2008-10-28 01:49:00,0.8023,0.8023,0.8021,0.8021,39700000.0
2008-10-28 01:50:00,0.8021,0.80225,0.8021,0.80225,57400000.0
2008-10-28 01:51:00,0.8022,0.80225,0.80205,0.80215,67200000.0
2008-10-28 01:52:00,0.8022,0.80225,0.8021,0.80215,73800000.0
2008-10-28 01:53:00,0.80215,0.80215,0.802,0.802,111600000.0
2008-10-28 01:54:00,0.802,0.8021,0.80175,0.80195,118800000.0
2008-10-28 01:55:00,0.80185,0.802,0.80185,0.80195,23200000.0
2008-10-28 01:56:00,0.8019,0.80195,0.8017,0.80175,129400000.0
2008-10-28 01:57:00,0.8018,0.8021,0.8016,0.802,143000000.0
2008-10-28 01:58:00,0.802,0.80235,0.8016,0.80175,229200000.0
2008-10-28 01:59:00,0.80175,0.802,0.80155,0.802,135300000.0
2008-10-28 02:00:00,0.802,0.8022,0.80175,0.80185,220000000.0
2008-10-28 02:01:00,0.8019,0.802,0.80175,0.8019,210500000.0
2008-10-28 02:02:00,0.8019,0.80215,0.8016,0.8016,266200000.0
2008-10-28 02:03:00,0.8016,0.8019,0.80095,0.801,402300000.0
2008-10-28 02:04:00,0.801,0.80115,0.80045,0.8005,386300000.0
2008-10-28 02:05:00,0.80055,0.80055,0.79975,0.79995,354700000.0
2008-10-28 02:06:00,0.8,0.80015,0.79985,0.80005,170000000.0
2008-10-28 02:07:00,0.80015,0.8005,0.80015,0.8003,176400000.0
2008-10-28 02:08:00,0.8003,0.8005,0.8003,0.8004,96800000.0
2008-10-28 02:09:00,0.80045,0.8007,0.8004,0.80045,269400000.0
2008-10-28 02:10:00,0.8004,0.8004,0.7999,0.7999,165200000.0
2008-10-28 02:11:00,0.7999,0.8004,0.7999,0.80005,217600000.0
2008-10-28 02:12:00,0.79995,0.8004,0.79995,0.8002,123800000.0
2008-10-28 02:13:00,0.8002,0.80045,0.80015,0.80045,78700000.0
2008-10-28 02:14:00,0.8006,0.80085,0.80045,0.80085,194900000.0
2008-10-28 02:15:00,0.8006,0.8007,0.8002,0.8004,241400000.0
2008-10-28 02:16:00,0.8005,0.80105,0.8004,0.8005,344100000.0
2008-10-28 02:17:00,0.8005,0.8007,0.79975,0.80005,326200000.0
2008-10-28 02:18:00,0.8001,0.8005,0.79985,0.80045,239700000.0
2008-10-28 02:19:00,0.8005,0.8006,0.80025,0.80035,388300000.0
2008-10-28 02:20:00,0.8003,0.8003,0.7998,0.8002,329200000.0
2008-10-28 02:21:00,0.8001,0.80035,0.79985,0.80005,475800000.0
2008-10-28 02:22:00,0.8001,0.80065,0.80005,0.8005,201300000.0
2008-10-28 02:23:00,0.8005,0.80125,0.8004,0.80125,211800000.0
2008-10-28 02:24:00,0.80125,0.802,0.8012,0.80185,229400000.0
2008-10-28 02:25:00,0.8018,0.8027,0.80175,0.8026,183000000.0
2008-10-28 02:26:00,0.80255,0.8028,0.8024,0.8024,472400000.0
2008-10-28 02:27:00,0.8024,0.8024,0.8017,0.80205,169700000.0
2008-10-28 02:28:00,0.80205,0.80245,0.8019,0.8023,128000000.0
2008-10-28 02:29:00,0.80225,0.8026,0.8019,0.80245,253700000.0
2008-10-28 02:30:00,0.80245,0.80245,0.80195,0.802,401200000.0
2008-10-28 02:31:00,0.802,0.802,0.80105,0.8019,234500000.0
2008-10-28 02:32:00,0.8018,0.8024,0.8017,0.80225,353400000.0
2008-10-28 02:33:00,0.8023,0.8037,0.8018,0.8037,373300000.0
2008-10-28 02:34:00,0.8038,0.8038,0.8024,0.80335,261100000.0
2008-10-28 02:35:00,0.8035,0.80365,0.80295,0.80305,506500000.0
2008-10-28 02:36:00,0.80305,0.80345,0.80275,0.80345,266600000.0
2008-10-28 02:37:00,0.80345,0.80345,0.80315,0.8033,74500000.0
2008-10-28 02:38:00,0.8033,0.8033,0.8027,0.8027,250300000.0
2008-10-28 02:39:00,0.8027,0.8027,0.8023,0.8026,281000000.0
2008-10-28 02:40:00,0.8025,0.80285,0.8025,0.80285,278000000.0
2008-10-28 02:41:00,0.80285,0.80285,0.80215,0.8026,220700000.0
2008-10-28 02:42:00,0.8027,0.80325,0.80245,0.80315,267400000.0
2008-10-28 02:43:00,0.80315,0.80325,0.80305,0.8032,44300000.0
2008-10-28 02:44:00,0.8032,0.8033,0.80315,0.80325,48100000.0
2008-10-28 02:45:00,0.8033,0.80365,0.8033,0.80345,97500000.0
2008-10-28 02:46:00,0.80345,0.8036,0.8032,0.80355,311100000.0
2008-10-28 02:47:00,0.80355,0.80355,0.80315,0.8032,121700000.0
2008-10-28 02:48:00,0.80315,0.8034,0.80275,0.80325,326500000.0
2008-10-28 02:49:00,0.80345,0.8035,0.8033,0.8034,163400000.0
2008-10-28 02:50:00,0.80335,0.8036,0.8033,0.8036,158500000.0
2008-10-28 02:51:00,0.80365,0.80375,0.8032,0.8036,131700000.0
2008-10-28 02:52:00,0.8036,0.8037,0.80285,0.80285,286000000.0
2008-10-28 02:53:00,0.80285,0.80335,0.8028,0.803,163100000.0
2008-10-28 02:54:00,0.80305,0.80315,0.8016,0.8019,552900000.0
2008-10-28 02:55:00,0.80185,0.80255,0.8018,0.80255,368200000.0
2008-10-28 02:56:00,0.8026,0.8028,0.80245,0.80275,96600000.0
2008-10-28 02:57:00,0.8027,0.8027,0.8025,0.8025,118800000.0
2008-10-28 02:58:00,0.80255,0.8026,0.80255,0.8026,45500000.0
2008-10-28 02:59:00,0.8026,0.8026,0.80195,0.80235,100100000.0
2008-10-28 03:00:00,0.80235,0.8025,0.8016,0.80235,333800000.0
2008-10-28 03:01:00,0.8024,0.8026,0.8023,0.8023,342100000.0
2008-10-28 03:02:00,0.8023,0.80235,0.8023,0.8023,512399999.0
2008-10-28 03:03:00,0.8023,0.8023,0.8013,0.80185,570400000.0
2008-10-28 03:04:00,0.8018,0.80295,0.80075,0.80095,608500000.0
2008-10-28 03:05:00,0.80095,0.80125,0.8007,0.80095,470400000.0
2008-10-28 03:06:00,0.80105,0.80165,0.80095,0.8016,394600000.0
2008-10-28 03:07:00,0.8015,0.8018,0.8012,0.8016,292100001.0
2008-10-28 03:08:00,0.8016,0.8016,0.8014,0.8014,221400000.0
2008-10-28 03:09:00,0.8014,0.80155,0.80075,0.80095,385000000.0
2008-10-28 03:10:00,0.80095,0.80105,0.80095,0.80105,41000000.0
2008-10-28 03:11:00,0.801,0.801,0.8006,0.8007,107300000.0
2008-10-28 03:12:00,0.8007,0.80085,0.80055,0.80085,48600000.0
2008-10-28 03:13:00,0.80085,0.80095,0.8005,0.8005,483299988.0
2008-10-28 03:14:00,0.8005,0.8012,0.8005,0.8007,414599999.0
2008-10-28 03:15:00,0.8007,0.80095,0.8007,0.8007,252100000.0
2008-10-28 03:16:00,0.8007,0.8007,0.8001,0.80035,163600000.0
2008-10-28 03:17:00,0.80035,0.801,0.80035,0.801,250800000.0
2008-10-28 03:18:00,0.80085,0.8013,0.8008,0.801,589000000.0
2008-10-28 03:19:00,0.801,0.8013,0.801,0.8011,416499999.0
2008-10-28 03:20:00,0.8011,0.80155,0.8011,0.8013,496000002.0
2008-10-28 03:21:00,0.8013,0.80155,0.8013,0.80145,222400000.0
2008-10-28 03:22:00,0.8015,0.8017,0.8014,0.8014,52400000.0
2008-10-28 03:23:00,0.80135,0.80135,0.8012,0.80125,212100000.0
2008-10-28 03:24:00,0.80125,0.8016,0.8012,0.80155,70300000.0
2008-10-28 03:25:00,0.8015,0.8015,0.80135,0.80135,20000000.0
2008-10-28 03:26:00,0.8012,0.8012,0.80075,0.8011,159000000.0
2008-10-28 03:27:00,0.8011,0.8015,0.80105,0.80125,59600000.0
2008-10-28 03:28:00,0.80135,0.80145,0.8009,0.80095,145100000.0
2008-10-28 03:29:00,0.80095,0.80135,0.8009,0.80105,212700000.0
2008-10-28 03:30:00,0.801,0.801,0.8004,0.80065,142800000.0
2008-10-28 03:31:00,0.8007,0.80125,0.8007,0.8012,138700000.0
2008-10-28 03:32:00,0.80105,0.8011,0.80095,0.8011,34200000.0
2008-10-28 03:33:00,0.8011,0.8011,0.8008,0.8008,39600000.0
2008-10-28 03:34:00,0.8008,0.8008,0.8004,0.8004,262800000.0
2008-10-28 03:35:00,0.80045,0.80055,0.8004,0.80055,76400000.0
2008-10-28 03:36:00,0.8006,0.8007,0.80045,0.8005,100800000.0
2008-10-28 03:37:00,0.80055,0.8011,0.8004,0.8006,238600000.0
2008-10-28 03:38:00,0.8006,0.80065,0.8001,0.80045,133700000.0
2008-10-28 03:39:00,0.8004,0.80065,0.8004,0.8004,337200000.0
2008-10-28 03:40:00,0.8004,0.8009,0.8,0.8008,227200000.0
2008-10-28 03:41:00,0.8009,0.8009,0.8006,0.80065,39400000.0
2008-10-28 03:42:00,0.8007,0.8007,0.8004,0.8004,71600000.0
2008-10-28 03:43:00,0.8004,0.8008,0.8004,0.8008,164900000.0
2008-10-28 03:44:00,0.8007,0.8007,0.7999,0.7999,181600000.0
2008-10-28 03:45:00,0.79995,0.80015,0.7999,0.7999,60200000.0
2008-10-28 03:46:00,0.7999,0.7999,0.79965,0.79985,85200000.0
2008-10-28 03:47:00,0.7998,0.79985,0.7996,0.7998,142300000.0
2008-10-28 03:48:00,0.7998,0.7999,0.79965,0.79965,155400000.0
2008-10-28 03:49:00,0.79965,0.79985,0.7996,0.7997,331200000.0
2008-10-28 03:50:00,0.7997,0.7998,0.7997,0.7997,69600000.0
2008-10-28 03:51:00,0.7997,0.7999,0.79965,0.79965,144400000.0
2008-10-28 03:52:00,0.7997,0.8,0.7997,0.8,171000000.0
2008-10-28 03:53:00,0.8,0.8,0.7999,0.79995,19000000.0
2008-10-28 03:54:00,0.7999,0.8002,0.7998,0.8,222700000.0
2008-10-28 03:55:00,0.7999,0.8001,0.79985,0.80005,254800000.0
2008-10-28 03:56:00,0.80005,0.80025,0.8,0.8002,359500000.0
2008-10-28 03:57:00,0.8002,0.8003,0.8001,0.8001,58000000.0
2008-10-28 03:58:00,0.80015,0.80015,0.7999,0.79995,218400000.0
2008-10-28 03:59:00,0.79995,0.80045,0.79995,0.80045,305600000.0
2008-10-28 04:00:00,0.8004,0.80105,0.80035,0.80105,387000000.0
2008-10-28 04:01:00,0.80105,0.8011,0.80075,0.8008,324000000.0
2008-10-28 04:02:00,0.8008,0.8008,0.8001,0.80075,298600000.0
2008-10-28 04:03:00,0.8007,0.80075,0.8003,0.80065,374100000.0
2008-10-28 04:04:00,0.80045,0.80075,0.8004,0.8005,127600000.0
2008-10-28 04:05:00,0.80045,0.80055,0.8004,0.8005,42600000.0
2008-10-28 04:06:00,0.8004,0.8004,0.8004,0.8004,28800000.0
2008-10-28 04:07:00,0.8004,0.80095,0.8004,0.80075,85000000.0
2008-10-28 04:08:00,0.8008,0.80095,0.8002,0.8006,360499999.0
2008-10-28 04:09:00,0.8005,0.80065,0.8004,0.8004,158400000.0
2008-10-28 04:10:00,0.8004,0.8004,0.7997,0.7999,308300000.0
2008-10-28 04:11:00,0.8,0.8003,0.7997,0.80015,346000000.0
2008-10-28 04:12:00,0.8002,0.8002,0.7997,0.79985,263000000.0
2008-10-28 04:13:00,0.79985,0.8001,0.7998,0.8001,349000000.0
2008-10-28 04:14:00,0.8001,0.80025,0.7997,0.8001,312200001.0
2008-10-28 04:15:00,0.80005,0.80035,0.80005,0.80005,224400000.0
2008-10-28 04:16:00,0.80005,0.8003,0.80005,0.80025,194200000.0
2008-10-28 04:17:00,0.8003,0.8008,0.8003,0.8003,590399996.0
2008-10-28 04:18:00,0.8003,0.8003,0.79955,0.8001,216300000.0
2008-10-28 04:19:00,0.8001,0.8001,0.7999,0.7999,99200000.0
2008-10-28 04:20:00,0.7999,0.7999,0.7999,0.7999,122400000.0
2008-10-28 04:21:00,0.7999,0.7999,0.7999,0.7999,157200000.0
2008-10-28 04:22:00,0.7999,0.7999,0.79975,0.79975,60600000.0
2008-10-28 04:23:00,0.7997,0.7998,0.7997,0.7998,83800000.0
2008-10-28 04:24:00,0.7998,0.79995,0.7998,0.79995,82000000.0
2008-10-28 04:25:00,0.79995,0.80005,0.7998,0.80005,173200000.0
2008-10-28 04:26:00,0.8,0.80005,0.79975,0.8,165600000.0
2008-10-28 04:27:00,0.8,0.8002,0.7999,0.80015,258500000.0
2008-10-28 04:28:00,0.80015,0.8002,0.7998,0.79995,115400000.0
2008-10-28 04:29:00,0.7999,0.7999,0.799,0.7992,262000000.0
2008-10-28 04:30:00,0.79925,0.80035,0.79925,0.80025,388000000.0
2008-10-28 04:31:00,0.80015,0.80025,0.8001,0.8002,285200000.0
2008-10-28 04:32:00,0.80025,0.80055,0.80015,0.8005,333500000.0
2008-10-28 04:33:00,0.80045,0.80085,0.79975,0.79975,352100000.0
2008-10-28 04:34:00,0.7991,0.7999,0.79905,0.7994,468300000.0
2008-10-28 04:35:00,0.79945,0.8,0.79925,0.79965,256800000.0
2008-10-28 04:36:00,0.7997,0.7998,0.7995,0.7996,383300000.0
2008-10-28 04:37:00,0.79965,0.80045,0.79965,0.7999,468800000.0
2008-10-28 04:38:00,0.7999,0.80035,0.7998,0.80015,513000000.0
2008-10-28 04:39:00,0.8002,0.80075,0.7995,0.79985,415400000.0
2008-10-28 04:40:00,0.8,0.80035,0.7998,0.79985,533500000.0
2008-10-28 04:41:00,0.79975,0.80015,0.7997,0.80015,97200000.0
2008-10-28 04:42:00,0.8002,0.80035,0.8,0.80025,192000000.0
2008-10-28 04:43:00,0.80035,0.8012,0.79995,0.8004,431100000.0
2008-10-28 04:44:00,0.8004,0.8004,0.79965,0.79965,276000000.0
2008-10-28 04:45:00,0.79975,0.8,0.79975,0.79985,33600000.0
2008-10-28 04:46:00,0.79975,0.80055,0.79975,0.80025,264600000.0
2008-10-28 04:47:00,0.80035,0.8007,0.8001,0.80015,145800000.0
2008-10-28 04:48:00,0.8002,0.8003,0.8,0.8,138700000.0
2008-10-28 04:49:00,0.80005,0.80015,0.7996,0.79975,364300000.0
2008-10-28 04:50:00,0.79965,0.8,0.79965,0.8,144000000.0
2008-10-28 04:51:00,0.8001,0.80035,0.80005,0.80025,259200000.0
2008-10-28 04:52:00,0.80025,0.80025,0.79965,0.7997,155200000.0
2008-10-28 04:53:00,0.79975,0.8002,0.7997,0.8002,178100000.0
2008-10-28 04:54:00,0.80045,0.80045,0.7999,0.8001,223800000.0
2008-10-28 04:55:00,0.80015,0.8002,0.79995,0.8,129000000.0
2008-10-28 04:56:00,0.80005,0.80015,0.7998,0.79995,72000000.0
2008-10-28 04:57:00,0.79995,0.79995,0.7998,0.7998,45600000.0
2008-10-28 04:58:00,0.7998,0.7998,0.7995,0.7997,33400000.0
2008-10-28 04:59:00,0.79985,0.7999,0.7997,0.79975,46400000.0
2008-10-28 05:00:00,0.7999,0.8,0.79965,0.79965,81000000.0
2008-10-28 05:01:00,0.79965,0.79965,0.7993,0.7995,22400000.0
2008-10-28 05:02:00,0.79945,0.79945,0.79925,0.7994,16900000.0
2008-10-28 05:03:00,0.7994,0.7995,0.799,0.7991,90000000.0
2008-10-28 05:04:00,0.7992,0.79975,0.79915,0.79975,96600000.0
2008-10-28 05:05:00,0.7997,0.8,0.7997,0.79985,165200000.0
2008-10-28 05:06:00,0.79985,0.79985,0.7996,0.7996,226900000.0
2008-10-28 05:07:00,0.7996,0.79975,0.79935,0.7995,204000000.0
2008-10-28 05:08:00,0.79945,0.79955,0.7993,0.79955,170800000.0
2008-10-28 05:09:00,0.79955,0.79955,0.7993,0.7993,183800000.0
2008-10-28 05:10:00,0.7993,0.79965,0.7993,0.7996,108100000.0
2008-10-28 05:11:00,0.7996,0.7996,0.79925,0.7995,115200000.0
2008-10-28 05:12:00,0.7995,0.7996,0.7994,0.7996,32400000.0
2008-10-28 05:13:00,0.7996,0.7997,0.7996,0.7997,39600000.0
2008-10-28 05:14:00,0.79965,0.7997,0.79965,0.7997,3000000.0
2008-10-28 05:15:00,0.7997,0.7998,0.7997,0.7998,10400000.0
2008-10-28 05:16:00,0.7998,0.7998,0.7996,0.7997,41200000.0
2008-10-28 05:17:00,0.7997,0.8,0.7994,0.79955,209300000.0
2008-10-28 05:18:00,0.7995,0.79975,0.7993,0.7997,99300000.0
2008-10-28 05:19:00,0.7997,0.79975,0.79955,0.79975,56400000.0
2008-10-28 05:20:00,0.7998,0.8,0.79975,0.79985,47600000.0
2008-10-28 05:21:00,0.79985,0.79985,0.79975,0.79975,35200000.0
2008-10-28 05:22:00,0.7997,0.79975,0.79965,0.7997,53200000.0
2008-10-28 05:23:00,0.7997,0.79985,0.7996,0.79965,194100000.0
2008-10-28 05:24:00,0.7996,0.79965,0.7996,0.7996,260399998.0
2008-10-28 05:25:00,0.7996,0.7996,0.79895,0.7993,156600000.0
2008-10-28 05:26:00,0.79935,0.7996,0.7993,0.79955,168900000.0
2008-10-28 05:27:00,0.7996,0.79995,0.7996,0.7998,95400000.0
2008-10-28 05:28:00,0.7999,0.80005,0.7997,0.8,177599999.0
2008-10-28 05:29:00,0.8,0.8001,0.7998,0.8001,363600000.0
2008-10-28 05:30:00,0.8,0.80045,0.7998,0.8002,292599996.0
2008-10-28 05:31:00,0.8002,0.8009,0.80005,0.8008,271200000.0
2008-10-28 05:32:00,0.8008,0.80085,0.8007,0.80085,89400000.0
2008-10-28 05:33:00,0.80085,0.80085,0.80055,0.80065,98400000.0
2008-10-28 05:34:00,0.80065,0.80065,0.80025,0.80025,55200000.0
2008-10-28 05:35:00,0.8003,0.8003,0.7999,0.8001,211100000.0
2008-10-28 05:36:00,0.8001,0.80015,0.79995,0.80005,84400000.0
2008-10-28 05:37:00,0.8001,0.8002,0.7999,0.8,428000004.0
2008-10-28 05:38:00,0.8,0.80065,0.8,0.80025,358499995.0
2008-10-28 05:39:00,0.8003,0.80045,0.7998,0.79995,477899997.0
2008-10-28 05:40:00,0.79985,0.80005,0.79985,0.8,133500000.0
2008-10-28 05:41:00,0.8,0.80065,0.79995,0.8006,317900000.0
2008-10-28 05:42:00,0.80065,0.80075,0.80035,0.8004,228900000.0
2008-10-28 05:43:00,0.8004,0.8004,0.80025,0.80035,155400000.0
2008-10-28 05:44:00,0.8003,0.8005,0.79965,0.79985,194000000.0
2008-10-28 05:45:00,0.8,0.8001,0.79965,0.79975,168700000.0
2008-10-28 05:46:00,0.79975,0.8,0.79895,0.7995,392800000.0
2008-10-28 05:47:00,0.79955,0.79975,0.79925,0.7997,214000000.0
2008-10-28 05:48:00,0.7997,0.79975,0.7994,0.79945,105500000.0
2008-10-28 05:49:00,0.79965,0.8,0.79955,0.8,128100000.0
2008-10-28 05:50:00,0.8,0.80005,0.7998,0.8,155300000.0
2008-10-28 05:51:00,0.8,0.8004,0.8,0.8002,108600000.0
2008-10-28 05:52:00,0.8002,0.80025,0.79985,0.79995,75100000.0
2008-10-28 05:53:00,0.79995,0.79995,0.7992,0.7993,243200000.0
2008-10-28 05:54:00,0.7993,0.79955,0.7993,0.7995,63000000.0
2008-10-28 05:55:00,0.7995,0.7997,0.79945,0.79945,25400000.0
2008-10-28 05:56:00,0.7995,0.7996,0.7994,0.7994,43600000.0
2008-10-28 05:57:00,0.7994,0.8,0.7994,0.7996,154300000.0
2008-10-28 05:58:00,0.79945,0.8001,0.79945,0.8,146000000.0
2008-10-28 05:59:00,0.8,0.8002,0.7991,0.7991,625799986.0
2008-10-28 06:00:00,0.79905,0.8005,0.7989,0.80025,388300000.0
2008-10-28 06:01:00,0.8003,0.80045,0.8,0.8002,226300000.0
2008-10-28 06:02:00,0.8002,0.8003,0.8,0.8002,180200000.0
2008-10-28 06:03:00,0.8002,0.8006,0.80015,0.80025,241000000.0
2008-10-28 06:04:00,0.80025,0.8006,0.8,0.80005,253800000.0
2008-10-28 06:05:00,0.8001,0.8001,0.79975,0.79975,113600000.0
2008-10-28 06:06:00,0.79975,0.80005,0.79905,0.79935,240900000.0
2008-10-28 06:07:00,0.79935,0.7998,0.79915,0.7993,185300000.0
2008-10-28 06:08:00,0.7993,0.79945,0.79925,0.79935,74800000.0
2008-10-28 06:09:00,0.7994,0.79955,0.7992,0.7992,167400000.0
2008-10-28 06:10:00,0.7992,0.7992,0.7992,0.7992,156000000.0
2008-10-28 06:11:00,0.7992,0.7992,0.7992,0.7992,114000000.0
2008-10-28 06:12:00,0.7992,0.79955,0.7992,0.79935,101800000.0
2008-10-28 06:13:00,0.79935,0.79935,0.79885,0.799,155600000.0
2008-10-28 06:14:00,0.79905,0.7992,0.79905,0.79915,11000000.0
2008-10-28 06:15:00,0.79915,0.79915,0.7988,0.7989,30000000.0
2008-10-28 06:16:00,0.799,0.79905,0.79885,0.79885,81700000.0
2008-10-28 06:17:00,0.7989,0.799,0.79875,0.799,102200000.0
2008-10-28 06:18:00,0.79905,0.79905,0.79905,0.79905,8000000.0
2008-10-28 06:19:00,0.79905,0.79905,0.79875,0.79875,58600000.0
2008-10-28 06:20:00,0.7987,0.79915,0.7987,0.79915,49000000.0
2008-10-28 06:21:00,0.7992,0.7994,0.7991,0.7991,97100000.0
2008-10-28 06:22:00,0.7991,0.79925,0.7991,0.79915,231800000.0
2008-10-28 06:23:00,0.79915,0.7993,0.79845,0.79845,168900000.0
2008-10-28 06:24:00,0.7985,0.7988,0.79825,0.7987,152200000.0
2008-10-28 06:25:00,0.7987,0.7988,0.79855,0.79855,71200000.0
2008-10-28 06:26:00,0.7986,0.79865,0.79845,0.7985,100000000.0
2008-10-28 06:27:00,0.7985,0.7985,0.79845,0.79845,22000000.0
2008-10-28 06:28:00,0.79845,0.79895,0.7984,0.7988,177800000.0
2008-10-28 06:29:00,0.79875,0.7992,0.79875,0.7992,28500000.0
2008-10-28 06:30:00,0.7992,0.7992,0.7992,0.7992,54000000.0
2008-10-28 06:31:00,0.7992,0.7992,0.7992,0.7992,10500000.0
2008-10-28 06:32:00,0.79925,0.7993,0.7992,0.7992,32100000.0
2008-10-28 06:33:00,0.7992,0.79945,0.7992,0.7994,60700000.0
2008-10-28 06:34:00,0.7994,0.7997,0.79935,0.7997,92100000.0
2008-10-28 06:35:00,0.7996,0.79975,0.7994,0.7994,60800000.0
2008-10-28 06:36:00,0.79945,0.79975,0.7984,0.7984,215200000.0
2008-10-28 06:37:00,0.7986,0.79865,0.79795,0.79795,170400000.0
2008-10-28 06:38:00,0.79795,0.79815,0.7974,0.79765,448100000.0
2008-10-28 06:39:00,0.79765,0.79785,0.79735,0.79785,239200000.0
2008-10-28 06:40:00,0.79785,0.79795,0.7978,0.79795,43300000.0
2008-10-28 06:41:00,0.798,0.79825,0.79795,0.7981,155000000.0
2008-10-28 06:42:00,0.79815,0.79845,0.79815,0.79845,78500000.0
2008-10-28 06:43:00,0.79845,0.7985,0.7983,0.79835,130300000.0
2008-10-28 06:44:00,0.79825,0.7983,0.7981,0.79815,80600000.0
2008-10-28 06:45:00,0.7981,0.7983,0.7981,0.79815,77600000.0
2008-10-28 06:46:00,0.7982,0.79825,0.79815,0.79815,51800000.0
2008-10-28 06:47:00,0.79815,0.79845,0.7981,0.79845,154400000.0
2008-10-28 06:48:00,0.79845,0.7986,0.79845,0.79855,105200000.0
2008-10-28 06:49:00,0.79855,0.79855,0.79815,0.79815,31200000.0
2008-10-28 06:50:00,0.79815,0.7987,0.79815,0.79845,305500000.0
2008-10-28 06:51:00,0.7985,0.799,0.7983,0.79875,255700000.0
2008-10-28 06:52:00,0.7988,0.7988,0.7983,0.7987,135200000.0
2008-10-28 06:53:00,0.79875,0.79875,0.79855,0.79875,29400000.0
2008-10-28 06:54:00,0.79875,0.79875,0.79845,0.79855,67800000.0
2008-10-28 06:55:00,0.79855,0.79855,0.79845,0.79845,14400000.0
2008-10-28 06:56:00,0.7985,0.79855,0.79845,0.7985,45600000.0
2008-10-28 06:57:00,0.7984,0.79865,0.79835,0.79855,162400000.0
2008-10-28 06:58:00,0.79855,0.7986,0.79855,0.79855,41000000.0
2008-10-28 06:59:00,0.7986,0.7986,0.79845,0.79845,45400000.0
2008-10-28 07:00:00,0.7984,0.79845,0.7984,0.79845,28000000.0
2008-10-28 07:01:00,0.7985,0.7985,0.7983,0.7985,97200000.0
2008-10-28 07:02:00,0.79845,0.79845,0.7983,0.7984,161200000.0
2008-10-28 07:03:00,0.7984,0.7985,0.79835,0.79835,148600000.0
2008-10-28 07:04:00,0.79835,0.7985,0.79835,0.79845,115800000.0
2008-10-28 07:05:00,0.79845,0.7986,0.79845,0.79845,72600000.0
2008-10-28 07:06:00,0.7985,0.7987,0.7984,0.79865,206600000.0
2008-10-28 07:07:00,0.7986,0.79865,0.7974,0.7975,273700000.0
2008-10-28 07:08:00,0.7977,0.79815,0.7977,0.79795,139700000.0
2008-10-28 07:09:00,0.79795,0.79805,0.79745,0.7975,257600000.0
2008-10-28 07:10:00,0.79755,0.79785,0.79745,0.79785,162800000.0
2008-10-28 07:11:00,0.7979,0.7979,0.7977,0.79775,15400000.0
2008-10-28 07:12:00,0.7978,0.7978,0.79765,0.79765,23200000.0
2008-10-28 07:13:00,0.79765,0.79775,0.79755,0.79765,42400000.0
2008-10-28 07:14:00,0.79775,0.79775,0.7973,0.7973,244000000.0
2008-10-28 07:15:00,0.79735,0.798,0.79735,0.7979,124100000.0
2008-10-28 07:16:00,0.7979,0.7985,0.7978,0.79825,180800000.0
2008-10-28 07:17:00,0.7983,0.7983,0.7979,0.79795,130100000.0
2008-10-28 07:18:00,0.7979,0.79845,0.7979,0.79845,73600000.0
2008-10-28 07:19:00,0.7985,0.7985,0.7981,0.7981,94900000.0
2008-10-28 07:20:00,0.7981,0.7988,0.7981,0.7985,128900000.0
2008-10-28 07:21:00,0.79845,0.79845,0.79795,0.79825,96800000.0
2008-10-28 07:22:00,0.79825,0.7983,0.7979,0.7979,234199999.0
2008-10-28 07:23:00,0.7979,0.7982,0.7979,0.79795,704399989.0
2008-10-28 07:24:00,0.79795,0.798,0.7979,0.7979,280200000.0
2008-10-28 07:25:00,0.7979,0.7979,0.79765,0.7978,143800000.0
2008-10-28 07:26:00,0.7978,0.7979,0.7978,0.79785,25800000.0
2008-10-28 07:27:00,0.79785,0.79795,0.79785,0.7979,12200000.0
2008-10-28 07:28:00,0.7979,0.7979,0.79725,0.79755,53800000.0
2008-10-28 07:29:00,0.79765,0.79765,0.7975,0.79755,22200000.0
2008-10-28 07:30:00,0.79745,0.7975,0.7971,0.7973,166900000.0
2008-10-28 07:31:00,0.7973,0.7977,0.79725,0.79765,126700000.0
2008-10-28 07:32:00,0.79765,0.79765,0.7974,0.79755,90100000.0
2008-10-28 07:33:00,0.79755,0.7978,0.79755,0.7978,54400000.0
2008-10-28 07:34:00,0.7978,0.79785,0.79765,0.79765,132200000.0
2008-10-28 07:35:00,0.7976,0.79765,0.79745,0.79755,18000000.0
2008-10-28 07:36:00,0.7975,0.7977,0.7975,0.79765,94800000.0
2008-10-28 07:37:00,0.7976,0.79845,0.79755,0.7984,509200000.0
2008-10-28 07:38:00,0.7984,0.79915,0.79765,0.79805,812400000.0
2008-10-28 07:39:00,0.7981,0.79815,0.79735,0.7974,609700000.0
2008-10-28 07:40:00,0.7974,0.79785,0.7971,0.79785,791100000.0
2008-10-28 07:41:00,0.7978,0.79795,0.79735,0.79755,606800000.0
2008-10-28 07:42:00,0.79745,0.79765,0.7968,0.79705,493800000.0
2008-10-28 07:43:00,0.7971,0.7972,0.7965,0.7967,210000000.0
2008-10-28 07:44:00,0.7967,0.79765,0.7967,0.79755,228900000.0
2008-10-28 07:45:00,0.7976,0.79825,0.79745,0.79825,337400000.0
2008-10-28 07:46:00,0.79825,0.7983,0.79695,0.7974,731400000.0
2008-10-28 07:47:00,0.79745,0.79825,0.79745,0.79785,444000000.0
2008-10-28 07:48:00,0.79785,0.7982,0.7977,0.7978,328400000.0
2008-10-28 07:49:00,0.7978,0.79855,0.7972,0.79825,340000000.0
2008-10-28 07:50:00,0.79825,0.79835,0.7973,0.79745,323700000.0
2008-10-28 07:51:00,0.79745,0.79745,0.7966,0.79675,227700000.0
2008-10-28 07:52:00,0.79675,0.7973,0.79665,0.7969,526700000.0
2008-10-28 07:53:00,0.79695,0.7971,0.79655,0.7971,175400000.0
2008-10-28 07:54:00,0.79705,0.79705,0.79655,0.7967,251700001.0
2008-10-28 07:55:00,0.7967,0.79745,0.79635,0.79735,443600000.0
2008-10-28 07:56:00,0.7973,0.79755,0.79675,0.79755,385400000.0
2008-10-28 07:57:00,0.7976,0.7976,0.7967,0.79675,132000000.0
2008-10-28 07:58:00,0.79675,0.79705,0.7967,0.7968,154400000.0
2008-10-28 07:59:00,0.79675,0.7987,0.79675,0.79825,539400001.0
2008-10-28 08:00:00,0.79835,0.79895,0.7982,0.79845,431100000.0
2008-10-28 08:01:00,0.79845,0.79855,0.79715,0.79735,210700000.0
2008-10-28 08:02:00,0.7973,0.7973,0.7965,0.7965,124600000.0
2008-10-28 08:03:00,0.79655,0.7967,0.79635,0.79645,243400000.0
2008-10-28 08:04:00,0.79645,0.7967,0.7964,0.79645,174000000.0
2008-10-28 08:05:00,0.7965,0.7965,0.79605,0.7962,217300000.0
2008-10-28 08:06:00,0.7962,0.7968,0.79605,0.79675,347600000.0
2008-10-28 08:07:00,0.79675,0.79675,0.7964,0.7967,287800000.0
2008-10-28 08:08:00,0.79675,0.7974,0.7962,0.7962,441400000.0
2008-10-28 08:09:00,0.7962,0.79665,0.7961,0.7962,194100000.0
2008-10-28 08:10:00,0.7962,0.7979,0.7961,0.79635,418700000.0
2008-10-28 08:11:00,0.79645,0.79685,0.79625,0.7967,214100000.0
2008-10-28 08:12:00,0.7967,0.79735,0.7966,0.79715,174700000.0
2008-10-28 08:13:00,0.79715,0.7977,0.7971,0.7977,155900000.0
2008-10-28 08:14:00,0.79765,0.79775,0.7973,0.79745,149800000.0
2008-10-28 08:15:00,0.79745,0.79775,0.79745,0.7977,102800000.0
2008-10-28 08:16:00,0.79775,0.79805,0.7977,0.7977,199800000.0
2008-10-28 08:17:00,0.7977,0.7978,0.79765,0.7978,112200000.0
2008-10-28 08:18:00,0.7979,0.798,0.7975,0.7979,239300000.0
2008-10-28 08:19:00,0.7979,0.7979,0.79775,0.79785,211200000.0
2008-10-28 08:20:00,0.79785,0.7979,0.7977,0.7977,59800000.0
2008-10-28 08:21:00,0.7977,0.79785,0.7977,0.79785,200800000.0
2008-10-28 08:22:00,0.79775,0.79775,0.79745,0.79745,202600000.0
2008-10-28 08:23:00,0.7974,0.7976,0.79725,0.79735,278200000.0
2008-10-28 08:24:00,0.79735,0.7976,0.79695,0.7976,386900000.0
2008-10-28 08:25:00,0.7976,0.7976,0.797,0.79705,312800000.0
2008-10-28 08:26:00,0.79705,0.7972,0.79675,0.7968,356400000.0
2008-10-28 08:27:00,0.7968,0.797,0.79645,0.7968,246500000.0
2008-10-28 08:28:00,0.7968,0.7968,0.79625,0.7967,272800000.0
2008-10-28 08:29:00,0.7967,0.7969,0.7965,0.7969,328200000.0
2008-10-28 08:30:00,0.7969,0.797,0.7963,0.79645,241500000.0
2008-10-28 08:31:00,0.7965,0.7972,0.79645,0.79715,314900000.0
2008-10-28 08:32:00,0.79715,0.79715,0.7966,0.79665,204100000.0
2008-10-28 08:33:00,0.79665,0.79715,0.79665,0.7971,367800000.0
2008-10-28 08:34:00,0.7971,0.798,0.7971,0.79785,355600000.0
2008-10-28 08:35:00,0.79795,0.79795,0.7974,0.7974,808300000.0
2008-10-28 08:36:00,0.79735,0.79795,0.7963,0.79795,639200000.0
2008-10-28 08:37:00,0.798,0.79855,0.79755,0.7982,371900000.0
2008-10-28 08:38:00,0.79825,0.79855,0.7981,0.7982,463500000.0
2008-10-28 08:39:00,0.7982,0.7983,0.79805,0.79825,360400000.0
2008-10-28 08:40:00,0.79825,0.79875,0.79815,0.79865,228300000.0
2008-10-28 08:41:00,0.79865,0.7991,0.79865,0.7989,212300000.0
2008-10-28 08:42:00,0.7989,0.7996,0.7989,0.799,233400000.0
2008-10-28 08:43:00,0.7991,0.7995,0.7988,0.79945,342100000.0
2008-10-28 08:44:00,0.7994,0.79945,0.79915,0.79935,231700000.0
2008-10-28 08:45:00,0.7994,0.7994,0.79875,0.79885,177800000.0
2008-10-28 08:46:00,0.79885,0.79905,0.7985,0.79855,308200000.0
2008-10-28 08:47:00,0.79855,0.7989,0.79855,0.79885,290300000.0
2008-10-28 08:48:00,0.7988,0.79885,0.7985,0.7985,250800000.0
2008-10-28 08:49:00,0.7985,0.79895,0.7985,0.7989,194800000.0
2008-10-28 08:50:00,0.7989,0.79895,0.7987,0.7987,230300000.0
2008-10-28 08:51:00,0.7987,0.79875,0.79855,0.7986,173800000.0
2008-10-28 08:52:00,0.7987,0.79925,0.79865,0.7988,162000000.0
2008-10-28 08:53:00,0.79885,0.79895,0.7988,0.7988,115600000.0
2008-10-28 08:54:00,0.7988,0.7992,0.7986,0.7992,222600000.0
2008-10-28 08:55:00,0.79905,0.79945,0.79905,0.79945,73400000.0
2008-10-28 08:56:00,0.79935,0.79935,0.79935,0.79935,6400000.0
2008-10-28 08:57:00,0.79935,0.7995,0.79935,0.79935,54200000.0
2008-10-28 08:58:00,0.7994,0.7995,0.79905,0.7994,163700000.0
2008-10-28 08:59:00,0.7994,0.7998,0.79935,0.79955,121400000.0
2008-10-28 09:00:00,0.79955,0.80015,0.79945,0.7999,289600000.0
2008-10-28 09:01:00,0.79995,0.8,0.7993,0.7998,461600000.0
2008-10-28 09:02:00,0.7998,0.7998,0.79925,0.7997,241900000.0
2008-10-28 09:03:00,0.7997,0.7999,0.79955,0.79955,196800000.0
2008-10-28 09:04:00,0.7995,0.80005,0.7995,0.7999,228600000.0
2008-10-28 09:05:00,0.7999,0.80045,0.79955,0.8,427900000.0
2008-10-28 09:06:00,0.8,0.8002,0.7996,0.7997,286400000.0
2008-10-28 09:07:00,0.7998,0.79985,0.7996,0.7998,234800000.0
2008-10-28 09:08:00,0.79975,0.7998,0.79935,0.79935,141800000.0
2008-10-28 09:09:00,0.7993,0.79975,0.7992,0.79945,167300000.0
2008-10-28 09:10:00,0.79935,0.79965,0.79925,0.79965,282400000.0
2008-10-28 09:11:00,0.7996,0.79985,0.79935,0.7997,290600000.0
2008-10-28 09:12:00,0.79975,0.8003,0.7997,0.80005,124800000.0
2008-10-28 09:13:00,0.80005,0.80055,0.80005,0.80035,247200000.0
2008-10-28 09:14:00,0.80025,0.8003,0.80005,0.80005,206400000.0
2008-10-28 09:15:00,0.8001,0.80135,0.7998,0.801,486100000.0
2008-10-28 09:16:00,0.80095,0.8011,0.80035,0.8009,402200000.0
2008-10-28 09:17:00,0.8008,0.80085,0.8005,0.80055,282900000.0
2008-10-28 09:18:00,0.8006,0.8007,0.7997,0.79985,331000000.0
2008-10-28 09:19:00,0.79975,0.79985,0.7989,0.7991,449300000.0
2008-10-28 09:20:00,0.7992,0.79975,0.7989,0.79925,402700000.0
2008-10-28 09:21:00,0.79935,0.7994,0.79825,0.7993,414800000.0
2008-10-28 09:22:00,0.79935,0.79975,0.79935,0.79965,295200000.0
2008-10-28 09:23:00,0.7997,0.7998,0.79955,0.79955,200700000.0
2008-10-28 09:24:00,0.79955,0.7999,0.7995,0.7997,168600000.0
2008-10-28 09:25:00,0.79965,0.79975,0.79955,0.79975,160300000.0
2008-10-28 09:26:00,0.79975,0.7998,0.79915,0.79925,197700000.0
2008-10-28 09:27:00,0.79915,0.7994,0.79915,0.79935,127200000.0
2008-10-28 09:28:00,0.79935,0.79965,0.79935,0.7996,145300000.0
2008-10-28 09:29:00,0.79955,0.80005,0.79945,0.80005,234700000.0
2008-10-28 09:30:00,0.80015,0.80035,0.8,0.80035,226800000.0
2008-10-28 09:31:00,0.80035,0.8014,0.80025,0.8008,502500000.0
2008-10-28 09:32:00,0.8008,0.80125,0.8007,0.80085,554100000.0
2008-10-28 09:33:00,0.8008,0.8014,0.8008,0.8014,245800000.0
2008-10-28 09:34:00,0.8014,0.80225,0.80135,0.8021,423400000.0
2008-10-28 09:35:00,0.80215,0.80345,0.80195,0.80225,684200000.0
2008-10-28 09:36:00,0.80225,0.80245,0.80185,0.80245,340900000.0
2008-10-28 09:37:00,0.8025,0.8036,0.80245,0.8035,606399999.0
2008-10-28 09:38:00,0.8035,0.8038,0.80325,0.80335,487200000.0
2008-10-28 09:39:00,0.8034,0.80365,0.80335,0.80355,272500000.0
2008-10-28 09:40:00,0.8035,0.80395,0.8033,0.80375,423700000.0
2008-10-28 09:41:00,0.80375,0.8042,0.80325,0.80405,556399996.0
2008-10-28 09:42:00,0.8041,0.8045,0.80375,0.804,476700000.0
2008-10-28 09:43:00,0.804,0.80425,0.8038,0.80425,279700000.0
2008-10-28 09:44:00,0.80425,0.8043,0.80375,0.8042,424300000.0
2008-10-28 09:45:00,0.8042,0.8042,0.8037,0.804,359799999.0
2008-10-28 09:46:00,0.80405,0.8042,0.8033,0.8033,256100000.0
2008-10-28 09:47:00,0.80335,0.80345,0.8027,0.80275,343800000.0
2008-10-28 09:48:00,0.8028,0.80295,0.80235,0.80285,429500000.0
2008-10-28 09:49:00,0.80295,0.80335,0.8029,0.80295,367400000.0
2008-10-28 09:50:00,0.80295,0.80295,0.80235,0.8026,459100000.0
2008-10-28 09:51:00,0.80245,0.80335,0.8024,0.80335,401900000.0
2008-10-28 09:52:00,0.80335,0.8041,0.80335,0.80365,426600000.0
2008-10-28 09:53:00,0.80365,0.80425,0.80355,0.80405,428500000.0
2008-10-28 09:54:00,0.80415,0.8047,0.80395,0.80415,465300000.0
2008-10-28 09:55:00,0.804,0.8048,0.80395,0.8042,449100000.0
2008-10-28 09:56:00,0.8043,0.8048,0.80405,0.80475,408300000.0
2008-10-28 09:57:00,0.8048,0.805,0.8043,0.80465,598400000.0
2008-10-28 09:58:00,0.80465,0.8048,0.8041,0.8041,420000000.0
2008-10-28 09:59:00,0.8041,0.80415,0.80345,0.80345,283700000.0
2008-10-28 10:00:00,0.8035,0.80355,0.80305,0.80325,323999999.0
2008-10-28 10:01:00,0.80325,0.80365,0.80325,0.8034,315100000.0
2008-10-28 10:02:00,0.80335,0.80345,0.8033,0.80335,355100000.0
2008-10-28 10:03:00,0.80335,0.80365,0.8033,0.80355,315800000.0
2008-10-28 10:04:00,0.80355,0.80375,0.80315,0.80315,254100000.0
2008-10-28 10:05:00,0.8032,0.80375,0.8032,0.80365,227900000.0
2008-10-28 10:06:00,0.80365,0.80445,0.8035,0.8038,433700000.0
2008-10-28 10:07:00,0.80375,0.80405,0.8036,0.804,321900000.0
2008-10-28 10:08:00,0.804,0.8043,0.8039,0.8043,323900000.0
2008-10-28 10:09:00,0.80425,0.8043,0.80375,0.8038,365099998.0
2008-10-28 10:10:00,0.80375,0.80435,0.8037,0.80415,413200000.0
2008-10-28 10:11:00,0.8041,0.80425,0.8037,0.8037,255800000.0
2008-10-28 10:12:00,0.8037,0.80395,0.80355,0.8036,251500000.0
2008-10-28 10:13:00,0.80375,0.80375,0.8034,0.8035,285000000.0
2008-10-28 10:14:00,0.8035,0.8035,0.803,0.80305,313500000.0
2008-10-28 10:15:00,0.8031,0.8033,0.8027,0.80275,455900000.0
2008-10-28 10:16:00,0.80275,0.8028,0.8022,0.8024,272800000.0
2008-10-28 10:17:00,0.8024,0.80265,0.8022,0.8026,412400000.0
2008-10-28 10:18:00,0.8026,0.8028,0.8025,0.8027,342600000.0
2008-10-28 10:19:00,0.80275,0.8029,0.8027,0.8029,249800000.0
2008-10-28 10:20:00,0.80285,0.803,0.8019,0.8019,269000000.0
2008-10-28 10:21:00,0.80205,0.80205,0.8017,0.80185,407500000.0
2008-10-28 10:22:00,0.8019,0.8019,0.8013,0.80145,567150000.0
2008-10-28 10:23:00,0.8015,0.80165,0.801,0.801,373100000.0
2008-10-28 10:24:00,0.80105,0.8014,0.8009,0.80105,312600000.0
2008-10-28 10:25:00,0.80105,0.8019,0.801,0.8019,365000000.0
2008-10-28 10:26:00,0.8019,0.80285,0.8018,0.8027,567100000.0
2008-10-28 10:27:00,0.80265,0.8028,0.80235,0.8027,283000000.0
2008-10-28 10:28:00,0.8027,0.80325,0.8024,0.8025,434000000.0
2008-10-28 10:29:00,0.80255,0.80255,0.8018,0.80185,388400000.0
2008-10-28 10:30:00,0.80185,0.80235,0.80185,0.8023,349800000.0
2008-10-28 10:31:00,0.8023,0.80235,0.80185,0.80185,321300000.0
2008-10-28 10:32:00,0.80195,0.8021,0.80175,0.80185,177800000.0
2008-10-28 10:33:00,0.8019,0.802,0.80125,0.8016,447500000.0
2008-10-28 10:34:00,0.8016,0.8016,0.801,0.8011,466900000.0
2008-10-28 10:35:00,0.8011,0.8012,0.8006,0.8008,330300000.0
2008-10-28 10:36:00,0.8008,0.8009,0.80075,0.8008,247100000.0
2008-10-28 10:37:00,0.80075,0.80085,0.8007,0.8008,256900000.0
2008-10-28 10:38:00,0.80075,0.8008,0.80065,0.8007,195000000.0
2008-10-28 10:39:00,0.80075,0.8008,0.8005,0.8005,227500000.0
2008-10-28 10:40:00,0.8006,0.80075,0.80045,0.80045,290900000.0
2008-10-28 10:41:00,0.80045,0.80055,0.7996,0.7997,332100000.0
2008-10-28 10:42:00,0.79975,0.80005,0.7996,0.8,331500000.0
2008-10-28 10:43:00,0.8,0.80045,0.79965,0.79985,430200000.0
2008-10-28 10:44:00,0.7999,0.7999,0.79935,0.79965,337000000.0
2008-10-28 10:45:00,0.7996,0.8,0.7995,0.79995,300900000.0
2008-10-28 10:46:00,0.79995,0.80045,0.79995,0.8003,341000000.0
2008-10-28 10:47:00,0.8004,0.80055,0.80025,0.80035,255800000.0
2008-10-28 10:48:00,0.8003,0.8003,0.8001,0.80015,244600000.0
2008-10-28 10:49:00,0.80015,0.8003,0.8001,0.8003,223500000.0
2008-10-28 10:50:00,0.8003,0.80045,0.8002,0.80045,122200000.0
2008-10-28 10:51:00,0.8004,0.80085,0.8004,0.8007,334600000.0
2008-10-28 10:52:00,0.8007,0.80145,0.80055,0.8012,444900000.0
2008-10-28 10:53:00,0.80125,0.8016,0.8009,0.8009,395200000.0
2008-10-28 10:54:00,0.8009,0.8015,0.8007,0.80145,293400000.0
2008-10-28 10:55:00,0.8015,0.8016,0.8013,0.80145,210900000.0
2008-10-28 10:56:00,0.80145,0.8016,0.80145,0.8016,297200000.0
2008-10-28 10:57:00,0.8016,0.8019,0.80135,0.80165,362400000.0
2008-10-28 10:58:00,0.8017,0.8017,0.8015,0.8016,227200000.0
2008-10-28 10:59:00,0.8016,0.80175,0.80155,0.8017,318000000.0
2008-10-28 11:00:00,0.8017,0.8026,0.8017,0.8026,359500000.0
2008-10-28 11:01:00,0.8026,0.8026,0.80185,0.8019,318400000.0
2008-10-28 11:02:00,0.8019,0.8023,0.8017,0.8023,347000000.0
2008-10-28 11:03:00,0.80225,0.8026,0.80225,0.8023,358400000.0
2008-10-28 11:04:00,0.80235,0.80255,0.80175,0.80175,321200000.0
2008-10-28 11:05:00,0.8018,0.80185,0.80165,0.80175,344500000.0
2008-10-28 11:06:00,0.80175,0.80205,0.8017,0.802,339900000.0
2008-10-28 11:07:00,0.80205,0.80235,0.80195,0.8023,515700000.0
2008-10-28 11:08:00,0.8023,0.80245,0.80205,0.80235,309500000.0
2008-10-28 11:09:00,0.8024,0.8027,0.8021,0.8021,377100000.0
2008-10-28 11:10:00,0.8021,0.8021,0.8015,0.80155,440900000.0
2008-10-28 11:11:00,0.80155,0.8018,0.80155,0.8018,312300000.0
2008-10-28 11:12:00,0.80175,0.80185,0.80145,0.8015,273100000.0
2008-10-28 11:13:00,0.8015,0.80175,0.80135,0.80145,374100000.0
2008-10-28 11:14:00,0.80145,0.8016,0.8014,0.80155,202000000.0
2008-10-28 11:15:00,0.8016,0.8016,0.8015,0.80155,94000000.0
2008-10-28 11:16:00,0.80155,0.80155,0.80145,0.80145,192100000.0
2008-10-28 11:17:00,0.8015,0.80275,0.80145,0.80265,432200000.0
2008-10-28 11:18:00,0.8026,0.80275,0.80245,0.8027,345400000.0
2008-10-28 11:19:00,0.8027,0.80275,0.80255,0.80265,251700000.0
2008-10-28 11:20:00,0.80255,0.8028,0.8025,0.8027,248100000.0
2008-10-28 11:21:00,0.8027,0.8027,0.80245,0.8025,425800000.0
2008-10-28 11:22:00,0.80245,0.8025,0.8022,0.80235,276700000.0
2008-10-28 11:23:00,0.80235,0.8027,0.80225,0.8027,255800000.0
2008-10-28 11:24:00,0.80265,0.80345,0.8026,0.80335,213100000.0
2008-10-28 11:25:00,0.8033,0.8034,0.80285,0.8031,292400000.0
2008-10-28 11:26:00,0.8031,0.8031,0.80295,0.80305,262800000.0
2008-10-28 11:27:00,0.80305,0.8034,0.80305,0.8034,228800000.0
2008-10-28 11:28:00,0.80335,0.8035,0.80335,0.80335,126800000.0
2008-10-28 11:29:00,0.80335,0.80345,0.80335,0.8034,140500000.0
2008-10-28 11:30:00,0.8034,0.8035,0.8032,0.8033,289400000.0
2008-10-28 11:31:00,0.8033,0.80335,0.80305,0.80315,454200000.0
2008-10-28 11:32:00,0.8032,0.8034,0.8031,0.80315,318900000.0
2008-10-28 11:33:00,0.8031,0.80325,0.803,0.80305,77300000.0
2008-10-28 11:34:00,0.80305,0.8031,0.80255,0.8026,159699999.0
2008-10-28 11:35:00,0.80255,0.8026,0.80155,0.80175,251100000.0
2008-10-28 11:36:00,0.80175,0.8024,0.80165,0.80235,166800000.0
2008-10-28 11:37:00,0.80235,0.803,0.802,0.803,275899999.0
2008-10-28 11:38:00,0.803,0.80405,0.803,0.80395,230900001.0
2008-10-28 11:39:00,0.80395,0.80395,0.8031,0.8031,162500000.0
2008-10-28 11:40:00,0.80315,0.8032,0.80285,0.80285,292600000.0
2008-10-28 11:41:00,0.8028,0.80305,0.8027,0.8028,172200000.0
2008-10-28 11:42:00,0.80285,0.80285,0.8025,0.8028,164200000.0
2008-10-28 11:43:00,0.8028,0.8028,0.8027,0.80275,58900000.0
2008-10-28 11:44:00,0.80275,0.8028,0.8027,0.8027,43400000.0
2008-10-28 11:45:00,0.8027,0.8028,0.80255,0.8028,145400000.0
2008-10-28 11:46:00,0.80285,0.80395,0.80285,0.80385,444600000.0
2008-10-28 11:47:00,0.8038,0.80385,0.80345,0.8035,242700000.0
2008-10-28 11:48:00,0.8036,0.80375,0.80335,0.80345,98800000.0
2008-10-28 11:49:00,0.80345,0.80365,0.8027,0.8027,240300003.0
2008-10-28 11:50:00,0.8027,0.80285,0.8026,0.8026,271600000.0
2008-10-28 11:51:00,0.8026,0.8029,0.8025,0.80265,386600000.0
2008-10-28 11:52:00,0.80265,0.80265,0.80215,0.80215,447600000.0
2008-10-28 11:53:00,0.80215,0.8023,0.80135,0.8014,762899993.0
2008-10-28 11:54:00,0.8013,0.80145,0.80075,0.80145,943699995.0
2008-10-28 11:55:00,0.8014,0.8017,0.80125,0.8014,951200000.0
2008-10-28 11:56:00,0.80145,0.80145,0.8008,0.8008,186099999.0
2008-10-28 11:57:00,0.8008,0.8009,0.8005,0.80065,795199994.0
2008-10-28 11:58:00,0.80065,0.80075,0.8003,0.80035,313000000.0
2008-10-28 11:59:00,0.8004,0.8009,0.8004,0.8006,341100000.0
2008-10-28 12:00:00,0.8006,0.8006,0.80035,0.80045,175000000.0
2008-10-28 12:01:00,0.8005,0.80055,0.80005,0.8001,261000000.0
2008-10-28 12:02:00,0.80005,0.80005,0.7991,0.7996,441799998.0
2008-10-28 12:03:00,0.79955,0.79975,0.7994,0.79975,449299998.0
2008-10-28 12:04:00,0.79975,0.8005,0.79975,0.80045,459300000.0
2008-10-28 12:05:00,0.8005,0.80065,0.80045,0.80055,172400000.0
2008-10-28 12:06:00,0.8006,0.80085,0.80045,0.80085,106000000.0
2008-10-28 12:07:00,0.8008,0.80095,0.80055,0.80055,184199999.0
2008-10-28 12:08:00,0.8006,0.80065,0.80055,0.80055,61300000.0
2008-10-28 12:09:00,0.80055,0.80085,0.80035,0.8004,83900000.0
2008-10-28 12:10:00,0.8004,0.8004,0.80005,0.8001,174100000.0
2008-10-28 12:11:00,0.80015,0.8006,0.8001,0.80055,147700000.0
2008-10-28 12:12:00,0.8006,0.8006,0.7999,0.8003,344200001.0
2008-10-28 12:13:00,0.8003,0.80115,0.8003,0.80095,262699999.0
2008-10-28 12:14:00,0.80095,0.80095,0.8005,0.8005,242899998.0
2008-10-28 12:15:00,0.8005,0.80065,0.80015,0.8006,540899998.0
2008-10-28 12:16:00,0.8006,0.80065,0.80015,0.80025,431800001.0
2008-10-28 12:17:00,0.80025,0.8007,0.80015,0.80045,328099999.0
2008-10-28 12:18:00,0.80045,0.80055,0.8003,0.8003,408299998.0
2008-10-28 12:19:00,0.80035,0.80035,0.79975,0.79975,374600003.0
2008-10-28 12:20:00,0.79975,0.79985,0.79965,0.79965,243300000.0
2008-10-28 12:21:00,0.7996,0.7996,0.7986,0.7988,261200000.0
2008-10-28 12:22:00,0.7988,0.7991,0.7987,0.79895,194500000.0
2008-10-28 12:23:00,0.79895,0.79905,0.7989,0.7989,55000000.0
2008-10-28 12:24:00,0.79885,0.799,0.798,0.7984,480900001.0
2008-10-28 12:25:00,0.79835,0.7987,0.79825,0.79825,627699999.0
2008-10-28 12:26:00,0.79825,0.79825,0.79585,0.7963,664900004.0
2008-10-28 12:27:00,0.7963,0.7967,0.7962,0.7967,507199999.0
2008-10-28 12:28:00,0.7967,0.79675,0.7965,0.7967,97200000.0
2008-10-28 12:29:00,0.7967,0.7968,0.7962,0.79625,178199999.0
2008-10-28 12:30:00,0.79625,0.7965,0.79605,0.7962,273999998.0
2008-10-28 12:31:00,0.7962,0.7962,0.79585,0.79615,310700000.0
2008-10-28 12:32:00,0.7962,0.79635,0.79605,0.79605,57100000.0
2008-10-28 12:33:00,0.796,0.79625,0.79585,0.79615,141200000.0
2008-10-28 12:34:00,0.79615,0.7962,0.79605,0.7962,30800000.0
2008-10-28 12:35:00,0.7962,0.79655,0.7962,0.7965,184000000.0
2008-10-28 12:36:00,0.7965,0.7965,0.7962,0.7962,134100000.0
2008-10-28 12:37:00,0.79625,0.79645,0.7962,0.79635,118800000.0
2008-10-28 12:38:00,0.79635,0.79655,0.79625,0.79625,55900000.0
2008-10-28 12:39:00,0.79625,0.7963,0.79585,0.7959,83500000.0
2008-10-28 12:40:00,0.79595,0.79605,0.7957,0.796,352600000.0
2008-10-28 12:41:00,0.796,0.79615,0.79595,0.7961,122000000.0
2008-10-28 12:42:00,0.7961,0.79625,0.7959,0.7959,105400000.0
2008-10-28 12:43:00,0.7959,0.79605,0.79585,0.7959,76400000.0
2008-10-28 12:44:00,0.7959,0.7961,0.79585,0.7961,90600000.0
2008-10-28 12:45:00,0.79625,0.7972,0.7962,0.79645,283800001.0
2008-10-28 12:46:00,0.7965,0.79675,0.79635,0.79645,157100000.0
2008-10-28 12:47:00,0.7964,0.7966,0.7964,0.79645,79000000.0
2008-10-28 12:48:00,0.79645,0.7966,0.79645,0.7966,27900000.0
2008-10-28 12:49:00,0.79665,0.79665,0.79655,0.7966,18200000.0
2008-10-28 12:50:00,0.79665,0.79675,0.79655,0.79655,19000000.0
2008-10-28 12:51:00,0.79655,0.79655,0.79635,0.7965,49800000.0
2008-10-28 12:52:00,0.79645,0.79665,0.7964,0.79645,60900000.0
2008-10-28 12:53:00,0.79645,0.79645,0.79635,0.7964,55500000.0
2008-10-28 12:54:00,0.7964,0.79655,0.79635,0.79645,102100000.0
2008-10-28 12:55:00,0.7964,0.7966,0.79605,0.79625,325000001.0
2008-10-28 12:56:00,0.79625,0.79655,0.79625,0.7965,140500001.0
2008-10-28 12:57:00,0.7966,0.7966,0.7964,0.7965,50000000.0
2008-10-28 12:58:00,0.79655,0.79665,0.79635,0.7965,86300000.0
2008-10-28 12:59:00,0.79645,0.79695,0.7962,0.79685,171400000.0
2008-10-28 13:00:00,0.79685,0.7969,0.79625,0.7963,314800000.0
2008-10-28 13:01:00,0.79625,0.79645,0.7961,0.7964,164900001.0
2008-10-28 13:02:00,0.79645,0.7965,0.7962,0.7964,113400000.0
2008-10-28 13:03:00,0.7964,0.79655,0.79635,0.79635,110300000.0
2008-10-28 13:04:00,0.79635,0.7966,0.7962,0.79625,177600000.0
2008-10-28 13:05:00,0.79625,0.7964,0.79625,0.79625,54000000.0
2008-10-28 13:06:00,0.79625,0.79645,0.79625,0.7964,89200000.0
2008-10-28 13:07:00,0.7964,0.797,0.7963,0.79675,233000000.0
2008-10-28 13:08:00,0.79675,0.79675,0.79635,0.7964,304100000.0
2008-10-28 13:09:00,0.7964,0.79645,0.79635,0.7964,69600000.0
2008-10-28 13:10:00,0.7964,0.7968,0.79625,0.7964,430499998.0
2008-10-28 13:11:00,0.7964,0.7966,0.7964,0.79645,66400000.0
2008-10-28 13:12:00,0.79645,0.7967,0.79645,0.7967,49400000.0
2008-10-28 13:13:00,0.7967,0.7968,0.79655,0.79665,51100000.0
2008-10-28 13:14:00,0.79665,0.7967,0.79665,0.79665,35200000.0
2008-10-28 13:15:00,0.7966,0.7966,0.7962,0.79625,442899997.0
2008-10-28 13:16:00,0.79625,0.7968,0.7962,0.79655,217300000.0
2008-10-28 13:17:00,0.7967,0.7967,0.7965,0.7965,179700000.0
2008-10-28 13:18:00,0.7965,0.79665,0.79645,0.7966,107700000.0
2008-10-28 13:19:00,0.79665,0.7968,0.79655,0.7967,55000000.0
2008-10-28 13:20:00,0.7967,0.797,0.7966,0.797,172800000.0
2008-10-28 13:21:00,0.79695,0.7974,0.79695,0.79705,221100000.0
2008-10-28 13:22:00,0.79705,0.79705,0.79645,0.7966,123400000.0
2008-10-28 13:23:00,0.79665,0.79675,0.79625,0.7964,293500000.0
2008-10-28 13:24:00,0.7964,0.79665,0.7963,0.79635,182300001.0
2008-10-28 13:25:00,0.79635,0.7965,0.7963,0.79645,240900000.0
2008-10-28 13:26:00,0.79645,0.79665,0.79635,0.79665,147800000.0
2008-10-28 13:27:00,0.79665,0.7967,0.7965,0.7965,53700000.0
2008-10-28 13:28:00,0.7965,0.7965,0.7962,0.7963,163899999.0
2008-10-28 13:29:00,0.79635,0.79635,0.79625,0.7963,138500000.0
2008-10-28 13:30:00,0.7963,0.7964,0.7963,0.79635,65600000.0
2008-10-28 13:31:00,0.79635,0.79655,0.79635,0.7964,323900000.0
2008-10-28 13:32:00,0.79635,0.7965,0.7963,0.79635,489400000.0
2008-10-28 13:33:00,0.7963,0.79645,0.7963,0.7964,300800001.0
2008-10-28 13:34:00,0.79635,0.79655,0.79635,0.79635,611799998.0
2008-10-28 13:35:00,0.79635,0.7966,0.7963,0.7963,214900000.0
2008-10-28 13:36:00,0.7963,0.7966,0.7963,0.79645,583200000.0
2008-10-28 13:37:00,0.79645,0.7965,0.7961,0.7963,217100000.0
2008-10-28 13:38:00,0.7962,0.7963,0.79595,0.79615,342699998.0
2008-10-28 13:39:00,0.7961,0.79655,0.79605,0.79635,296000000.0
2008-10-28 13:40:00,0.79635,0.79665,0.79635,0.7965,163900000.0
2008-10-28 13:41:00,0.7965,0.7967,0.7964,0.7967,190600000.0
2008-10-28 13:42:00,0.79675,0.79685,0.7966,0.7967,177300000.0
2008-10-28 13:43:00,0.7967,0.79675,0.7965,0.7966,122600000.0
2008-10-28 13:44:00,0.79655,0.79685,0.7965,0.7968,89400000.0
2008-10-28 13:45:00,0.79685,0.7971,0.79675,0.79695,83500000.0
2008-10-28 13:46:00,0.79695,0.7972,0.7966,0.79665,162199999.0
2008-10-28 13:47:00,0.79665,0.79695,0.79665,0.79695,37200000.0
2008-10-28 13:48:00,0.797,0.79745,0.797,0.79745,37000000.0
2008-10-28 13:49:00,0.79755,0.79775,0.79735,0.7977,91200000.0
2008-10-28 13:50:00,0.7977,0.79775,0.7975,0.7976,119400000.0
2008-10-28 13:51:00,0.7976,0.79805,0.7975,0.7976,136800000.0
2008-10-28 13:52:00,0.7976,0.79775,0.7974,0.79775,85500000.0
2008-10-28 13:53:00,0.7977,0.79775,0.7975,0.79755,44500000.0
2008-10-28 13:54:00,0.79755,0.7978,0.7975,0.79765,99000000.0
2008-10-28 13:55:00,0.79765,0.79775,0.7975,0.79755,65000000.0
2008-10-28 13:56:00,0.79755,0.79775,0.79745,0.7976,122900000.0
2008-10-28 13:57:00,0.7976,0.7979,0.7976,0.7977,118100000.0
2008-10-28 13:58:00,0.7977,0.79795,0.7977,0.79795,34800000.0
2008-10-28 13:59:00,0.79795,0.7983,0.79785,0.79785,154599999.0
2008-10-28 14:00:00,0.7978,0.79825,0.7978,0.79825,112900000.0
2008-10-28 14:01:00,0.7982,0.7983,0.7976,0.7977,212000000.0
2008-10-28 14:02:00,0.7977,0.79805,0.7977,0.79795,92400000.0
2008-10-28 14:03:00,0.7979,0.7983,0.7979,0.7982,80300000.0
2008-10-28 14:04:00,0.79825,0.7984,0.79815,0.7984,105300000.0
2008-10-28 14:05:00,0.7984,0.7985,0.7982,0.7984,76000000.0
2008-10-28 14:06:00,0.7984,0.79915,0.79825,0.79835,377000001.0
2008-10-28 14:07:00,0.79835,0.7986,0.7981,0.79835,362600000.0
2008-10-28 14:08:00,0.79835,0.79835,0.79785,0.79815,113500000.0
2008-10-28 14:09:00,0.79815,0.79815,0.79785,0.79785,110300000.0
2008-10-28 14:10:00,0.79785,0.7979,0.79755,0.7976,132600001.0
2008-10-28 14:11:00,0.7976,0.7982,0.7976,0.79805,169000000.0
2008-10-28 14:12:00,0.79805,0.79865,0.79795,0.79845,132800000.0
2008-10-28 14:13:00,0.7985,0.7987,0.7983,0.7983,178199999.0
2008-10-28 14:14:00,0.79835,0.7986,0.7982,0.7985,165000000.0
2008-10-28 14:15:00,0.7985,0.7988,0.7985,0.79875,98500000.0
2008-10-28 14:16:00,0.79875,0.799,0.7987,0.7988,89900000.0
2008-10-28 14:17:00,0.7988,0.79885,0.7986,0.79885,72600000.0
2008-10-28 14:18:00,0.79885,0.799,0.79885,0.79895,38200000.0
2008-10-28 14:19:00,0.79895,0.79935,0.7988,0.79905,98099999.0
2008-10-28 14:20:00,0.7991,0.7993,0.799,0.79925,136700000.0
2008-10-28 14:21:00,0.79925,0.79925,0.79885,0.79885,133700000.0
2008-10-28 14:22:00,0.79885,0.79885,0.79835,0.79835,209600000.0
2008-10-28 14:23:00,0.7983,0.7984,0.798,0.79825,141200000.0
2008-10-28 14:24:00,0.79825,0.7984,0.79815,0.7982,140200000.0
2008-10-28 14:25:00,0.7982,0.7984,0.798,0.79805,146200000.0
2008-10-28 14:26:00,0.798,0.79825,0.7979,0.79795,269899999.0
2008-10-28 14:27:00,0.7979,0.7982,0.7979,0.79805,177600000.0
2008-10-28 14:28:00,0.7981,0.7981,0.79785,0.7979,318100000.0
2008-10-28 14:29:00,0.7979,0.7979,0.7976,0.7977,260800000.0
2008-10-28 14:30:00,0.7977,0.7977,0.79755,0.7976,367600000.0
2008-10-28 14:31:00,0.7976,0.79775,0.79755,0.79755,425799999.0
2008-10-28 14:32:00,0.79755,0.7978,0.7975,0.7976,339600000.0
2008-10-28 14:33:00,0.7976,0.7976,0.79705,0.79705,259700000.0
2008-10-28 14:34:00,0.79705,0.7974,0.79705,0.7973,578700000.0
2008-10-28 14:35:00,0.7973,0.79735,0.79725,0.7973,234200000.0
2008-10-28 14:36:00,0.7973,0.7973,0.79675,0.79685,305700000.0
2008-10-28 14:37:00,0.79685,0.7971,0.7966,0.7969,473799999.0
2008-10-28 14:38:00,0.7969,0.7972,0.7969,0.7971,449300000.0
2008-10-28 14:39:00,0.797,0.79725,0.7968,0.797,770699999.0
2008-10-28 14:40:00,0.797,0.79735,0.797,0.7971,465500000.0
2008-10-28 14:41:00,0.7971,0.7974,0.79705,0.7972,338900000.0
2008-10-28 14:42:00,0.7972,0.7972,0.7969,0.79695,74700000.0
2008-10-28 14:43:00,0.79695,0.79705,0.79675,0.7968,253100000.0
2008-10-28 14:44:00,0.7968,0.7968,0.79655,0.79665,101700000.0
2008-10-28 14:45:00,0.79665,0.79705,0.7966,0.797,247300000.0
2008-10-28 14:46:00,0.797,0.7972,0.797,0.797,440300000.0
2008-10-28 14:47:00,0.797,0.7974,0.79695,0.7973,296900001.0
2008-10-28 14:48:00,0.79735,0.7976,0.7973,0.79755,199200000.0
2008-10-28 14:49:00,0.7976,0.7976,0.7972,0.7974,425100000.0
2008-10-28 14:50:00,0.7974,0.79765,0.79735,0.7975,264999999.0
2008-10-28 14:51:00,0.79745,0.79755,0.7973,0.7973,65800000.0
2008-10-28 14:52:00,0.7972,0.79745,0.7972,0.79735,71600000.0
2008-10-28 14:53:00,0.79735,0.79755,0.79735,0.79755,50000000.0
2008-10-28 14:54:00,0.79745,0.7978,0.79735,0.7976,182700000.0
2008-10-28 14:55:00,0.7976,0.7979,0.7974,0.79775,75900000.0
2008-10-28 14:56:00,0.7978,0.79805,0.7978,0.7978,46300000.0
2008-10-28 14:57:00,0.7978,0.798,0.79775,0.798,46000000.0
2008-10-28 14:58:00,0.79795,0.79815,0.79795,0.798,48000000.0
2008-10-28 14:59:00,0.798,0.79815,0.79795,0.7981,77000000.0
2008-10-28 15:00:00,0.7981,0.7981,0.7979,0.7979,96300000.0
2008-10-28 15:01:00,0.7979,0.798,0.7976,0.7978,626100000.0
2008-10-28 15:02:00,0.79775,0.79775,0.7975,0.7977,71900000.0
2008-10-28 15:03:00,0.7976,0.79785,0.79745,0.79775,221899998.0
2008-10-28 15:04:00,0.79775,0.7981,0.7977,0.7981,181700000.0
2008-10-28 15:05:00,0.798,0.7984,0.79795,0.798,208500000.0
2008-10-28 15:06:00,0.798,0.79805,0.7976,0.79765,160699999.0
2008-10-28 15:07:00,0.79765,0.798,0.7976,0.79795,123300000.0
2008-10-28 15:08:00,0.798,0.7988,0.798,0.7983,212000000.0
2008-10-28 15:09:00,0.7983,0.7984,0.79815,0.7984,253200000.0
2008-10-28 15:10:00,0.79845,0.7986,0.7983,0.7984,146600000.0
2008-10-28 15:11:00,0.7984,0.79865,0.7982,0.79865,216799999.0
2008-10-28 15:12:00,0.79865,0.79885,0.7986,0.79865,136000000.0
2008-10-28 15:13:00,0.7987,0.79875,0.79855,0.79855,147000000.0
2008-10-28 15:14:00,0.79855,0.7986,0.7981,0.7981,160000000.0
2008-10-28 15:15:00,0.79795,0.7981,0.7976,0.79795,270400000.0
2008-10-28 15:16:00,0.7979,0.79815,0.7977,0.7979,445200000.0
2008-10-28 15:17:00,0.79785,0.7981,0.79785,0.79805,604499998.0
2008-10-28 15:18:00,0.798,0.7985,0.798,0.7985,156400000.0
2008-10-28 15:19:00,0.7985,0.7985,0.79785,0.798,332600000.0
2008-10-28 15:20:00,0.79815,0.7984,0.7979,0.7984,217800000.0
2008-10-28 15:21:00,0.7984,0.79865,0.7982,0.7986,147600000.0
2008-10-28 15:22:00,0.79855,0.79875,0.79845,0.79875,89100000.0
2008-10-28 15:23:00,0.7987,0.79875,0.79795,0.7983,276300000.0
2008-10-28 15:24:00,0.79835,0.79875,0.79835,0.7984,267700001.0
2008-10-28 15:25:00,0.7984,0.79875,0.7984,0.79855,376799999.0
2008-10-28 15:26:00,0.79855,0.7988,0.7985,0.7985,278700000.0
2008-10-28 15:27:00,0.7985,0.7987,0.79845,0.7986,303499999.0
2008-10-28 15:28:00,0.7986,0.7987,0.7984,0.7984,92300000.0
2008-10-28 15:29:00,0.7984,0.7988,0.7984,0.7987,304900000.0
2008-10-28 15:30:00,0.79865,0.799,0.79855,0.7989,234000000.0
2008-10-28 15:31:00,0.79885,0.799,0.7987,0.7988,191000000.0
2008-10-28 15:32:00,0.7988,0.7988,0.79825,0.79855,693200000.0
2008-10-28 15:33:00,0.7986,0.79895,0.79855,0.7989,358900000.0
2008-10-28 15:34:00,0.7989,0.79905,0.7987,0.7987,197599999.0
2008-10-28 15:35:00,0.79875,0.7988,0.7983,0.79875,283300000.0
2008-10-28 15:36:00,0.7988,0.7992,0.7986,0.79895,326200000.0
2008-10-28 15:37:00,0.7989,0.7992,0.79865,0.79905,155800000.0
2008-10-28 15:38:00,0.7991,0.7992,0.79875,0.7991,351000000.0
2008-10-28 15:39:00,0.7991,0.7992,0.7989,0.7989,197800000.0
2008-10-28 15:40:00,0.799,0.7991,0.7988,0.799,197400000.0
2008-10-28 15:41:00,0.799,0.799,0.7983,0.79855,467299998.0
2008-10-28 15:42:00,0.7986,0.7988,0.7985,0.79875,320900001.0
2008-10-28 15:43:00,0.7989,0.7991,0.7986,0.799,725999999.0
2008-10-28 15:44:00,0.799,0.7993,0.79875,0.7993,348900000.0
2008-10-28 15:45:00,0.7993,0.7993,0.7988,0.799,420800000.0
2008-10-28 15:46:00,0.79905,0.7992,0.79895,0.79895,354199999.0
2008-10-28 15:47:00,0.79895,0.7992,0.7988,0.7989,198300000.0
2008-10-28 15:48:00,0.7989,0.79915,0.79885,0.79915,68600000.0
2008-10-28 15:49:00,0.79915,0.7993,0.79875,0.7988,75700000.0
2008-10-28 15:50:00,0.7988,0.7992,0.79875,0.79885,800599994.0
2008-10-28 15:51:00,0.7989,0.7989,0.7987,0.7988,426600000.0
2008-10-28 15:52:00,0.79875,0.7988,0.7984,0.79875,179799999.0
2008-10-28 15:53:00,0.7988,0.7988,0.7984,0.79865,370999998.0
2008-10-28 15:54:00,0.79865,0.79905,0.7985,0.79905,216299998.0
2008-10-28 15:55:00,0.79905,0.7993,0.7989,0.79925,185199999.0
2008-10-28 15:56:00,0.79925,0.7995,0.7992,0.7993,192900000.0
2008-10-28 15:57:00,0.7993,0.7994,0.79915,0.7992,53700000.0
2008-10-28 15:58:00,0.7992,0.79935,0.79905,0.79935,409800000.0
2008-10-28 15:59:00,0.7993,0.79975,0.7993,0.79975,185699999.0
2008-10-28 16:00:00,0.7997,0.7997,0.7993,0.79955,446500001.0
2008-10-28 16:01:00,0.79965,0.79965,0.79895,0.79915,1045800000.0
2008-10-28 16:02:00,0.79915,0.7995,0.799,0.79905,643800000.0
2008-10-28 16:03:00,0.79905,0.7994,0.799,0.799,186000001.0
2008-10-28 16:04:00,0.799,0.79925,0.7988,0.79925,228300000.0
2008-10-28 16:05:00,0.79925,0.79965,0.79925,0.7996,203000000.0
2008-10-28 16:06:00,0.7996,0.79985,0.79945,0.79945,147000000.0
2008-10-28 16:07:00,0.79945,0.79965,0.79925,0.7996,157400000.0
2008-10-28 16:08:00,0.79955,0.79975,0.79955,0.7996,85600000.0
2008-10-28 16:09:00,0.7996,0.7997,0.79915,0.79915,131800001.0
2008-10-28 16:10:00,0.79915,0.7997,0.79915,0.79955,175300000.0
2008-10-28 16:11:00,0.79955,0.7998,0.79935,0.79935,401500000.0
2008-10-28 16:12:00,0.7994,0.79975,0.79935,0.7997,684899998.0
2008-10-28 16:13:00,0.7997,0.7997,0.7993,0.7993,101800000.0
2008-10-28 16:14:00,0.7993,0.7997,0.7993,0.79965,596799999.0
2008-10-28 16:15:00,0.79965,0.7998,0.7993,0.79935,552699999.0
2008-10-28 16:16:00,0.79935,0.79995,0.79935,0.79955,310700000.0
2008-10-28 16:17:00,0.7995,0.8,0.79935,0.8,347399999.0
2008-10-28 16:18:00,0.80015,0.80095,0.8,0.80055,358799999.0
2008-10-28 16:19:00,0.80045,0.8006,0.80005,0.80015,181199999.0
2008-10-28 16:20:00,0.80015,0.8003,0.80005,0.80005,192000000.0
2008-10-28 16:21:00,0.80005,0.80015,0.7998,0.7998,123100000.0
2008-10-28 16:22:00,0.79985,0.80015,0.79975,0.7999,155600000.0
2008-10-28 16:23:00,0.79985,0.8,0.79965,0.7997,118499999.0
2008-10-28 16:24:00,0.7997,0.7998,0.79955,0.7997,165199999.0
2008-10-28 16:25:00,0.79975,0.79985,0.7996,0.79965,145000000.0
2008-10-28 16:26:00,0.79965,0.7997,0.79945,0.7996,200099998.0
2008-10-28 16:27:00,0.7996,0.79975,0.79895,0.7991,202300000.0
2008-10-28 16:28:00,0.7991,0.7992,0.7988,0.79915,307100000.0
2008-10-28 16:29:00,0.79915,0.79925,0.799,0.7991,508799999.0
2008-10-28 16:30:00,0.79905,0.79945,0.79905,0.7993,234300001.0
2008-10-28 16:31:00,0.79925,0.7996,0.799,0.7991,155700000.0
2008-10-28 16:32:00,0.7991,0.79925,0.79905,0.7991,568099998.0
2008-10-28 16:33:00,0.79915,0.79995,0.79915,0.79995,192900000.0
2008-10-28 16:34:00,0.7999,0.7999,0.7995,0.7995,110100000.0
2008-10-28 16:35:00,0.7995,0.79995,0.7995,0.7998,325800000.0
2008-10-28 16:36:00,0.7998,0.80035,0.7998,0.8001,461300000.0
2008-10-28 16:37:00,0.8001,0.8006,0.8001,0.8004,521499998.0
2008-10-28 16:38:00,0.80035,0.8004,0.79995,0.8001,233800000.0
2008-10-28 16:39:00,0.8001,0.80025,0.7999,0.80025,115900000.0
2008-10-28 16:40:00,0.80035,0.8009,0.80035,0.8005,286400000.0
2008-10-28 16:41:00,0.8005,0.8009,0.80005,0.8001,241700000.0
2008-10-28 16:42:00,0.8001,0.80015,0.79985,0.79985,186100000.0
2008-10-28 16:43:00,0.79985,0.79985,0.7995,0.7996,146400000.0
2008-10-28 16:44:00,0.7996,0.8,0.7996,0.7999,158700000.0
2008-10-28 16:45:00,0.7999,0.79995,0.79915,0.79935,164900000.0
2008-10-28 16:46:00,0.7994,0.7995,0.7989,0.7991,258100000.0
2008-10-28 16:47:00,0.79905,0.79925,0.799,0.79905,86700000.0
2008-10-28 16:48:00,0.799,0.79915,0.79895,0.79905,64200000.0
2008-10-28 16:49:00,0.79905,0.7991,0.79895,0.79905,32800000.0
2008-10-28 16:50:00,0.79905,0.7992,0.79905,0.79905,53900000.0
2008-10-28 16:51:00,0.79905,0.79905,0.79885,0.7989,97100000.0
2008-10-28 16:52:00,0.79895,0.79905,0.7987,0.7988,117300000.0
2008-10-28 16:53:00,0.7988,0.79885,0.79865,0.79885,78900000.0
2008-10-28 16:54:00,0.7989,0.79895,0.79875,0.7989,110700000.0
2008-10-28 16:55:00,0.79895,0.799,0.7987,0.799,76400000.0
2008-10-28 16:56:00,0.799,0.7994,0.79865,0.7994,146700000.0
2008-10-28 16:57:00,0.7994,0.8,0.79925,0.8,135100000.0
2008-10-28 16:58:00,0.8,0.8003,0.79975,0.7999,138800000.0
2008-10-28 16:59:00,0.7999,0.8007,0.79975,0.80065,374599998.0
2008-10-28 17:00:00,0.80065,0.8007,0.7999,0.8,412500000.0
2008-10-28 17:01:00,0.8,0.8004,0.8,0.8004,161200000.0
2008-10-28 17:02:00,0.8003,0.8004,0.8002,0.80025,103700000.0
2008-10-28 17:03:00,0.8003,0.8004,0.80025,0.8003,200500000.0
2008-10-28 17:04:00,0.8003,0.80035,0.8001,0.8003,106400000.0
2008-10-28 17:05:00,0.8003,0.8006,0.80005,0.80015,308500000.0
2008-10-28 17:06:00,0.80015,0.80015,0.7997,0.7999,378500000.0
2008-10-28 17:07:00,0.7999,0.8003,0.7999,0.80025,329900000.0
2008-10-28 17:08:00,0.8003,0.80055,0.80015,0.8005,138500000.0
2008-10-28 17:09:00,0.8005,0.8007,0.8004,0.80055,401000000.0
2008-10-28 17:10:00,0.80055,0.80095,0.80035,0.80055,454299998.0
2008-10-28 17:11:00,0.80055,0.80095,0.80035,0.8008,162900000.0
2008-10-28 17:12:00,0.8009,0.80195,0.8009,0.80165,313200000.0
2008-10-28 17:13:00,0.80165,0.80185,0.8011,0.8013,142700000.0
2008-10-28 17:14:00,0.8013,0.8014,0.8012,0.80125,63400000.0
2008-10-28 17:15:00,0.80125,0.8013,0.8008,0.80085,254100000.0
2008-10-28 17:16:00,0.8009,0.8011,0.80085,0.8011,1065199990.0
2008-10-28 17:17:00,0.8011,0.8014,0.80105,0.8014,266900000.0
2008-10-28 17:18:00,0.80135,0.80165,0.80135,0.8015,228800000.0
2008-10-28 17:19:00,0.8015,0.8017,0.80115,0.80115,206600000.0
2008-10-28 17:20:00,0.8011,0.80125,0.80095,0.801,100500000.0
2008-10-28 17:21:00,0.80105,0.8012,0.801,0.8012,75200000.0
2008-10-28 17:22:00,0.8012,0.80125,0.801,0.801,277500000.0
2008-10-28 17:23:00,0.801,0.80115,0.801,0.801,154100000.0
2008-10-28 17:24:00,0.801,0.801,0.8008,0.80085,401200000.0
2008-10-28 17:25:00,0.80085,0.801,0.8008,0.8008,363299999.0
2008-10-28 17:26:00,0.8008,0.8008,0.8007,0.8008,53200000.0
2008-10-28 17:27:00,0.8008,0.8009,0.8007,0.80075,53700000.0
2008-10-28 17:28:00,0.80075,0.8008,0.8007,0.80075,75100000.0
2008-10-28 17:29:00,0.80075,0.8009,0.8007,0.8009,506000000.0
2008-10-28 17:30:00,0.80095,0.80105,0.8007,0.80105,170600000.0
2008-10-28 17:31:00,0.80105,0.80145,0.8009,0.8009,243000000.0
2008-10-28 17:32:00,0.8009,0.80135,0.80085,0.80135,208200000.0
2008-10-28 17:33:00,0.8014,0.8014,0.80075,0.8009,280100000.0
2008-10-28 17:34:00,0.8009,0.8009,0.80035,0.8005,266200000.0
2008-10-28 17:35:00,0.8005,0.80055,0.7998,0.7999,222400000.0
2008-10-28 17:36:00,0.7999,0.80015,0.79955,0.79995,288299999.0
2008-10-28 17:37:00,0.79995,0.8002,0.7997,0.7997,118000000.0
2008-10-28 17:38:00,0.7997,0.79985,0.7996,0.7997,117900000.0
2008-10-28 17:39:00,0.7996,0.79985,0.7996,0.7997,126000000.0
2008-10-28 17:40:00,0.7997,0.79975,0.79945,0.79965,119100000.0
2008-10-28 17:41:00,0.79965,0.80005,0.79965,0.7997,295200000.0
2008-10-28 17:42:00,0.7997,0.80005,0.7996,0.7997,605499999.0
2008-10-28 17:43:00,0.79975,0.8,0.7997,0.8,451800000.0
2008-10-28 17:44:00,0.8,0.8002,0.7997,0.79975,219200000.0
2008-10-28 17:45:00,0.79975,0.8,0.7996,0.7997,151700000.0
2008-10-28 17:46:00,0.79975,0.80015,0.7997,0.80015,306200000.0
2008-10-28 17:47:00,0.8001,0.80035,0.7997,0.8003,291100000.0
2008-10-28 17:48:00,0.80035,0.80065,0.80025,0.8005,307600000.0
2008-10-28 17:49:00,0.8005,0.8009,0.8005,0.8009,209900000.0
2008-10-28 17:50:00,0.8009,0.8009,0.8005,0.80065,203000000.0
2008-10-28 17:51:00,0.80065,0.80085,0.8006,0.80085,104300000.0
2008-10-28 17:52:00,0.80085,0.801,0.8007,0.801,149500000.0
2008-10-28 17:53:00,0.801,0.80105,0.80055,0.80055,551199996.0
2008-10-28 17:54:00,0.80055,0.80075,0.8005,0.80055,156500000.0
2008-10-28 17:55:00,0.8006,0.80065,0.8002,0.8003,235900000.0
2008-10-28 17:56:00,0.80025,0.8004,0.8001,0.8002,149300000.0
2008-10-28 17:57:00,0.80015,0.8002,0.7997,0.7998,229000000.0
2008-10-28 17:58:00,0.7998,0.80015,0.7998,0.80015,172599999.0
2008-10-28 17:59:00,0.8002,0.8002,0.79995,0.80005,125300000.0
2008-10-28 18:00:00,0.8,0.8001,0.7998,0.79985,135300000.0
2008-10-28 18:01:00,0.79985,0.80005,0.7997,0.80005,243200000.0
2008-10-28 18:02:00,0.8,0.8001,0.7996,0.7998,179900000.0
2008-10-28 18:03:00,0.79975,0.7999,0.7996,0.7996,160800000.0
2008-10-28 18:04:00,0.7996,0.7998,0.7995,0.7996,209600000.0
2008-10-28 18:05:00,0.7996,0.79985,0.7995,0.79975,234400000.0
2008-10-28 18:06:00,0.7998,0.79985,0.7997,0.79975,193700000.0
2008-10-28 18:07:00,0.79975,0.7999,0.79975,0.7998,51900000.0
2008-10-28 18:08:00,0.7998,0.8003,0.7998,0.80005,192800000.0
2008-10-28 18:09:00,0.80005,0.8001,0.79975,0.80005,162700000.0
2008-10-28 18:10:00,0.80005,0.80035,0.8,0.80005,201700000.0
2008-10-28 18:11:00,0.8002,0.8007,0.8002,0.8005,334500000.0
2008-10-28 18:12:00,0.80055,0.8006,0.8002,0.8004,187300000.0
2008-10-28 18:13:00,0.8005,0.80075,0.8004,0.8005,304400000.0
2008-10-28 18:14:00,0.8005,0.80065,0.80045,0.8006,138300000.0
2008-10-28 18:15:00,0.8006,0.80065,0.8004,0.8005,194800000.0
2008-10-28 18:16:00,0.8005,0.8007,0.80015,0.8002,392600000.0
2008-10-28 18:17:00,0.8002,0.80065,0.8001,0.80055,267800000.0
2008-10-28 18:18:00,0.80055,0.8007,0.8003,0.80035,399400000.0
2008-10-28 18:19:00,0.8003,0.8006,0.8,0.80025,248200000.0
2008-10-28 18:20:00,0.8002,0.8002,0.79975,0.7999,213600000.0
2008-10-28 18:21:00,0.7999,0.8002,0.7999,0.7999,227300000.0
2008-10-28 18:22:00,0.7999,0.8002,0.7997,0.7998,141800000.0
2008-10-28 18:23:00,0.7998,0.7998,0.7995,0.79955,72500000.0
2008-10-28 18:24:00,0.7996,0.7997,0.7995,0.7995,29400000.0
2008-10-28 18:25:00,0.7995,0.7996,0.7995,0.7995,63200000.0
2008-10-28 18:26:00,0.7995,0.7996,0.79935,0.7996,56100000.0
2008-10-28 18:27:00,0.79955,0.79995,0.79955,0.7999,223200000.0
2008-10-28 18:28:00,0.7999,0.8,0.7996,0.7996,129800000.0
2008-10-28 18:29:00,0.79975,0.79995,0.7996,0.79985,120400000.0
2008-10-28 18:30:00,0.79985,0.8,0.79935,0.7995,187200000.0
2008-10-28 18:31:00,0.79955,0.7998,0.7994,0.7996,264100000.0
2008-10-28 18:32:00,0.7996,0.79985,0.79935,0.79945,391500000.0
2008-10-28 18:33:00,0.79935,0.8001,0.79935,0.7998,161800000.0
2008-10-28 18:34:00,0.7999,0.8003,0.7997,0.79985,360000000.0
2008-10-28 18:35:00,0.79985,0.79995,0.7998,0.79995,231600000.0
2008-10-28 18:36:00,0.79995,0.80045,0.79995,0.80045,117700000.0
2008-10-28 18:37:00,0.8005,0.8007,0.80045,0.8005,57600000.0
2008-10-28 18:38:00,0.8004,0.8005,0.80025,0.8004,157700000.0
2008-10-28 18:39:00,0.80035,0.8005,0.79985,0.8005,304700000.0
2008-10-28 18:40:00,0.8005,0.8005,0.79995,0.8001,232000000.0
2008-10-28 18:41:00,0.8001,0.80035,0.8,0.80025,178600000.0
2008-10-28 18:42:00,0.80025,0.8004,0.80025,0.80025,125900000.0
2008-10-28 18:43:00,0.80025,0.80055,0.8001,0.8005,262400000.0
2008-10-28 18:44:00,0.80055,0.80055,0.80025,0.8005,108200000.0
2008-10-28 18:45:00,0.80055,0.8006,0.80045,0.8005,25100000.0
2008-10-28 18:46:00,0.80045,0.80055,0.80035,0.8005,66900000.0
2008-10-28 18:47:00,0.80055,0.8012,0.8004,0.8007,259800000.0
2008-10-28 18:48:00,0.80085,0.80115,0.80045,0.8006,532800000.0
2008-10-28 18:49:00,0.8006,0.8009,0.8004,0.8007,314000000.0
2008-10-28 18:50:00,0.8007,0.8016,0.80045,0.8014,341300000.0
2008-10-28 18:51:00,0.8014,0.80185,0.8014,0.8017,299300000.0
2008-10-28 18:52:00,0.80175,0.8028,0.8015,0.80225,478999994.0
2008-10-28 18:53:00,0.80225,0.80265,0.8018,0.80225,386499999.0
2008-10-28 18:54:00,0.8023,0.8024,0.802,0.802,147600000.0
2008-10-28 18:55:00,0.8019,0.8019,0.8014,0.8018,358700000.0
2008-10-28 18:56:00,0.80185,0.80195,0.8015,0.8017,196800000.0
2008-10-28 18:57:00,0.8017,0.8018,0.80155,0.8018,340900000.0
2008-10-28 18:58:00,0.80175,0.8018,0.8014,0.8015,86900000.0
2008-10-28 18:59:00,0.80145,0.8016,0.8012,0.80135,312100000.0
2008-10-28 19:00:00,0.80135,0.80165,0.80125,0.80145,354400000.0
2008-10-28 19:01:00,0.8014,0.8014,0.8004,0.80055,376300000.0
2008-10-28 19:02:00,0.8005,0.8006,0.8003,0.8006,227699998.0
2008-10-28 19:03:00,0.8006,0.80065,0.8005,0.80065,53500000.0
2008-10-28 19:04:00,0.8007,0.8008,0.8005,0.8007,240400000.0
2008-10-28 19:05:00,0.8007,0.80085,0.80015,0.8005,368300000.0
2008-10-28 19:06:00,0.8005,0.80075,0.80025,0.80065,395899999.0
2008-10-28 19:07:00,0.80065,0.80085,0.8005,0.8007,355200001.0
2008-10-28 19:08:00,0.8007,0.8007,0.8003,0.80035,286500001.0
2008-10-28 19:09:00,0.8004,0.8006,0.8001,0.80015,213400000.0
2008-10-28 19:10:00,0.8001,0.8001,0.79965,0.7997,267400000.0
2008-10-28 19:11:00,0.79975,0.8003,0.79965,0.7997,227300000.0
2008-10-28 19:12:00,0.7997,0.7999,0.79965,0.79985,128700000.0
2008-10-28 19:13:00,0.79985,0.8003,0.7998,0.7998,348900000.0
2008-10-28 19:14:00,0.7998,0.80045,0.7997,0.8004,205399999.0
2008-10-28 19:15:00,0.8004,0.8006,0.79985,0.79985,288200000.0
2008-10-28 19:16:00,0.79985,0.79985,0.79915,0.7992,451399994.0
2008-10-28 19:17:00,0.7993,0.8002,0.79925,0.8002,367400001.0
2008-10-28 19:18:00,0.8002,0.8004,0.79965,0.79975,375900000.0
2008-10-28 19:19:00,0.7998,0.80005,0.7997,0.7999,393900007.0
2008-10-28 19:20:00,0.7999,0.80055,0.79985,0.80055,323500000.0
2008-10-28 19:21:00,0.80055,0.8006,0.7998,0.8,355599992.0
2008-10-28 19:22:00,0.79985,0.80015,0.7995,0.79995,322300004.0
2008-10-28 19:23:00,0.79995,0.80025,0.79975,0.80025,239499999.0
2008-10-28 19:24:00,0.8002,0.80045,0.8001,0.80025,172300000.0
2008-10-28 19:25:00,0.80025,0.80035,0.8,0.8003,247600000.0
2008-10-28 19:26:00,0.8003,0.8007,0.80025,0.80065,88800000.0
2008-10-28 19:27:00,0.8006,0.80065,0.80025,0.80045,398900005.0
2008-10-28 19:28:00,0.8004,0.8007,0.8004,0.80055,134400001.0
2008-10-28 19:29:00,0.8005,0.8007,0.8004,0.8004,74400000.0
2008-10-28 19:30:00,0.8004,0.80085,0.8004,0.80055,191000000.0
2008-10-28 19:31:00,0.80055,0.8009,0.80055,0.8009,120199999.0
2008-10-28 19:32:00,0.80085,0.8009,0.80045,0.8005,226699997.0
2008-10-28 19:33:00,0.8005,0.8006,0.80045,0.8006,135600000.0
2008-10-28 19:34:00,0.80055,0.80055,0.8003,0.8004,25300000.0
2008-10-28 19:35:00,0.8004,0.8007,0.80025,0.80065,246900000.0
2008-10-28 19:36:00,0.80065,0.8007,0.8003,0.8007,86300000.0
2008-10-28 19:37:00,0.80075,0.80085,0.8003,0.80075,152600000.0
2008-10-28 19:38:00,0.8008,0.8012,0.8008,0.801,61800000.0
2008-10-28 19:39:00,0.801,0.8011,0.80075,0.8009,248600001.0
2008-10-28 19:40:00,0.80085,0.8009,0.8005,0.80085,79400000.0
2008-10-28 19:41:00,0.80085,0.80105,0.80045,0.8009,410700001.0
2008-10-28 19:42:00,0.80095,0.80095,0.8005,0.8005,246700005.0
2008-10-28 19:43:00,0.8005,0.8007,0.8005,0.8006,55000000.0
2008-10-28 19:44:00,0.8006,0.80065,0.80045,0.8006,60800000.0
2008-10-28 19:45:00,0.8006,0.8006,0.80045,0.80055,31000000.0
2008-10-28 19:46:00,0.80055,0.80065,0.80055,0.80065,51800000.0
2008-10-28 19:47:00,0.80065,0.80065,0.8005,0.80055,34900000.0
2008-10-28 19:48:00,0.80055,0.80075,0.80055,0.80075,352300004.0
2008-10-28 19:49:00,0.80075,0.801,0.8007,0.80075,242400001.0
2008-10-28 19:50:00,0.80075,0.80085,0.80055,0.8006,192000001.0
2008-10-28 19:51:00,0.80065,0.801,0.80055,0.80095,254900001.0
2008-10-28 19:52:00,0.8009,0.8009,0.80055,0.8006,65200000.0
2008-10-28 19:53:00,0.8006,0.8007,0.80035,0.8004,54900000.0
2008-10-28 19:54:00,0.8004,0.8006,0.8004,0.8005,168200000.0
2008-10-28 19:55:00,0.8005,0.8005,0.8004,0.8004,13900000.0
2008-10-28 19:56:00,0.80045,0.8008,0.8004,0.8004,199400001.0
2008-10-28 19:57:00,0.8004,0.80055,0.8004,0.8004,85500000.0
2008-10-28 19:58:00,0.8004,0.8004,0.8002,0.8003,133200000.0
2008-10-28 19:59:00,0.80025,0.80025,0.7999,0.79995,68000000.0
2008-10-28 20:00:00,0.79995,0.80035,0.7999,0.8002,343199997.0
2008-10-28 20:01:00,0.80025,0.8003,0.7999,0.8,167000001.0
2008-10-28 20:02:00,0.8,0.80015,0.8,0.80015,135400000.0
2008-10-28 20:03:00,0.8001,0.8002,0.80005,0.8001,33600000.0
2008-10-28 20:04:00,0.8001,0.8001,0.8,0.80005,23000000.0
2008-10-28 20:05:00,0.80005,0.80015,0.79995,0.80005,57900000.0
2008-10-28 20:06:00,0.80005,0.80025,0.80005,0.80005,155000000.0
2008-10-28 20:07:00,0.8,0.8002,0.79995,0.80005,224600001.0
2008-10-28 20:08:00,0.80005,0.8001,0.79995,0.79995,296000005.0
2008-10-28 20:09:00,0.7999,0.7999,0.7995,0.7999,302000002.0
2008-10-28 20:10:00,0.79995,0.8002,0.79995,0.8002,73700000.0
2008-10-28 20:11:00,0.8002,0.80025,0.8002,0.80025,42700000.0
2008-10-28 20:12:00,0.80025,0.80025,0.79995,0.79995,158200003.0
2008-10-28 20:13:00,0.8,0.80005,0.79995,0.80005,33300000.0
2008-10-28 20:14:00,0.80005,0.8003,0.80005,0.80025,78000000.0
2008-10-28 20:15:00,0.80025,0.80025,0.8001,0.8002,42800000.0
2008-10-28 20:16:00,0.8002,0.8002,0.7997,0.7998,57100000.0
2008-10-28 20:17:00,0.7998,0.8003,0.79955,0.7999,281800001.0
2008-10-28 20:18:00,0.7999,0.79995,0.79935,0.79945,318700001.0
2008-10-28 20:19:00,0.7995,0.7996,0.7995,0.7995,78200000.0
2008-10-28 20:20:00,0.7995,0.8001,0.7995,0.8001,287399996.0
2008-10-28 20:21:00,0.8001,0.80035,0.7995,0.7998,546699992.0
2008-10-28 20:22:00,0.7998,0.79985,0.7989,0.79895,381900001.0
2008-10-28 20:23:00,0.79895,0.79905,0.7986,0.7987,433899998.0
2008-10-28 20:24:00,0.7987,0.79905,0.7986,0.7988,442699997.0
2008-10-28 20:25:00,0.7988,0.79885,0.7983,0.79865,508799992.0
2008-10-28 20:26:00,0.79865,0.79895,0.79815,0.79815,324299998.0
2008-10-28 20:27:00,0.7984,0.7984,0.79795,0.7981,235700000.0
2008-10-28 20:28:00,0.7982,0.7985,0.7981,0.7984,118699999.0
2008-10-28 20:29:00,0.79835,0.79835,0.79795,0.7981,296500000.0
2008-10-28 20:30:00,0.79805,0.79855,0.798,0.7984,370000000.0
2008-10-28 20:31:00,0.79845,0.79865,0.79815,0.7984,512100000.0
2008-10-28 20:32:00,0.7984,0.7984,0.79785,0.7981,490899999.0
2008-10-28 20:33:00,0.79815,0.7984,0.798,0.79805,454300000.0
2008-10-28 20:34:00,0.79815,0.7983,0.7981,0.7982,380800000.0
2008-10-28 20:35:00,0.79825,0.7985,0.79805,0.7983,316800000.0
2008-10-28 20:36:00,0.7983,0.79855,0.79825,0.79835,311099999.0
2008-10-28 20:37:00,0.79835,0.79845,0.7981,0.7982,256000000.0
2008-10-28 20:38:00,0.79805,0.79825,0.79805,0.7982,191800000.0
2008-10-28 20:39:00,0.79825,0.7986,0.79815,0.7986,196500000.0
2008-10-28 20:40:00,0.79855,0.79855,0.79805,0.79805,251000000.0
2008-10-28 20:41:00,0.79805,0.79835,0.79805,0.7982,122900000.0
2008-10-28 20:42:00,0.7982,0.79825,0.7981,0.7981,292300000.0
2008-10-28 20:43:00,0.7981,0.79855,0.7981,0.7984,169500000.0
2008-10-28 20:44:00,0.7984,0.7986,0.7984,0.7984,172700000.0
2008-10-28 20:45:00,0.7984,0.79875,0.79835,0.79865,221800000.0
2008-10-28 20:46:00,0.79875,0.7988,0.79835,0.79835,221800000.0
2008-10-28 20:47:00,0.79845,0.79855,0.79795,0.79855,686899996.0
2008-10-28 20:48:00,0.79855,0.7989,0.79845,0.7985,483499999.0
2008-10-28 20:49:00,0.7984,0.79875,0.7983,0.79875,230600000.0
2008-10-28 20:50:00,0.7987,0.79895,0.7987,0.7988,159800000.0
2008-10-28 20:51:00,0.79885,0.7991,0.7987,0.799,215900000.0
2008-10-28 20:52:00,0.799,0.7999,0.799,0.7998,253200000.0
2008-10-28 20:53:00,0.7998,0.8,0.79805,0.7981,705800001.0
2008-10-28 20:54:00,0.79815,0.79835,0.79735,0.7975,569599999.0
2008-10-28 20:55:00,0.79755,0.7987,0.79745,0.7977,1027199973.0
2008-10-28 20:56:00,0.79765,0.79815,0.79755,0.7979,666299995.0
2008-10-28 20:57:00,0.79795,0.79875,0.79775,0.7985,607999998.0
2008-10-28 20:58:00,0.7984,0.79905,0.79825,0.7984,473200000.0
2008-10-28 20:59:00,0.7985,0.79875,0.79825,0.7985,199900000.0
2008-10-28 21:00:00,0.7985,0.79895,0.79825,0.7983,215100000.0
2008-10-28 21:01:00,0.7983,0.79855,0.7982,0.79825,156000000.0
2008-10-28 21:02:00,0.79825,0.7983,0.7981,0.7982,50700000.0
2008-10-28 21:03:00,0.7982,0.79825,0.79805,0.7981,89200000.0
2008-10-28 21:04:00,0.7981,0.7982,0.79735,0.7975,84300000.0
2008-10-28 21:05:00,0.7975,0.7978,0.79735,0.79755,136100000.0
2008-10-28 21:06:00,0.7975,0.79765,0.79725,0.79735,111600000.0
2008-10-28 21:07:00,0.7974,0.79755,0.79725,0.7974,112300000.0
2008-10-28 21:08:00,0.7974,0.79765,0.7974,0.7976,54100000.0
2008-10-28 21:09:00,0.7976,0.79775,0.7973,0.7973,163000000.0
2008-10-28 21:10:00,0.7973,0.7974,0.7972,0.7973,51000000.0
2008-10-28 21:11:00,0.79725,0.79725,0.7971,0.7972,33600000.0
2008-10-28 21:12:00,0.7972,0.7973,0.79715,0.7973,24000000.0
2008-10-28 21:13:00,0.79735,0.7974,0.7972,0.79725,18600000.0
2008-10-28 21:14:00,0.79725,0.79735,0.79715,0.79725,62400000.0
2008-10-28 21:15:00,0.79725,0.79745,0.79715,0.7972,110699999.0
2008-10-28 21:16:00,0.7972,0.7972,0.7971,0.79715,63400000.0
2008-10-28 21:17:00,0.7973,0.7973,0.7971,0.7971,77400000.0
2008-10-28 21:18:00,0.7971,0.79725,0.7971,0.79715,76800000.0
2008-10-28 21:19:00,0.7972,0.79735,0.79715,0.7972,102700000.0
2008-10-28 21:20:00,0.7972,0.79765,0.7972,0.7976,160400000.0
2008-10-28 21:21:00,0.79765,0.798,0.797,0.79745,187100000.0
2008-10-28 21:22:00,0.79745,0.79775,0.79705,0.7972,400299999.0
2008-10-28 21:23:00,0.79725,0.7979,0.7971,0.7973,399400000.0
2008-10-28 21:24:00,0.79725,0.79785,0.7971,0.7974,509599991.0
2008-10-28 21:25:00,0.7974,0.7974,0.79695,0.79715,198699999.0
2008-10-28 21:26:00,0.7973,0.7984,0.7972,0.79785,629999994.0
2008-10-28 21:27:00,0.79775,0.79885,0.79765,0.7987,247299997.0
2008-10-28 21:28:00,0.79865,0.79865,0.79745,0.7976,450899997.0
2008-10-28 21:29:00,0.7977,0.79775,0.7973,0.7975,160600000.0
2008-10-28 21:30:00,0.7975,0.7975,0.7968,0.79695,256200000.0
2008-10-28 21:31:00,0.79695,0.797,0.7964,0.79645,154400000.0
2008-10-28 21:32:00,0.7965,0.79675,0.796,0.7963,353799998.0
2008-10-28 21:33:00,0.7964,0.79655,0.796,0.7963,337999999.0
2008-10-28 21:34:00,0.79625,0.79645,0.7961,0.7962,107400000.0
2008-10-28 21:35:00,0.79625,0.7968,0.79625,0.7968,198000000.0
2008-10-28 21:36:00,0.7968,0.797,0.7966,0.7968,135100000.0
2008-10-28 21:37:00,0.7968,0.7969,0.79645,0.7966,179700000.0
2008-10-28 21:38:00,0.79655,0.7968,0.796,0.79675,216299999.0
2008-10-28 21:39:00,0.7967,0.79685,0.79595,0.7964,374099997.0
2008-10-28 21:40:00,0.79655,0.79695,0.79645,0.79655,156300000.0
2008-10-28 21:41:00,0.7965,0.7967,0.79605,0.7961,395299999.0
2008-10-28 21:42:00,0.7961,0.7965,0.796,0.7964,243200000.0
2008-10-28 21:43:00,0.7964,0.79695,0.7962,0.7965,263199997.0
2008-10-28 21:44:00,0.7965,0.79805,0.7965,0.79745,603399995.0
2008-10-28 21:45:00,0.79745,0.7976,0.79715,0.79735,296900000.0
2008-10-28 21:46:00,0.79735,0.79745,0.7972,0.7973,60600000.0
2008-10-28 21:47:00,0.79725,0.79735,0.79725,0.7973,13800000.0
2008-10-28 21:48:00,0.7973,0.7973,0.7973,0.7973,6000000.0
2008-10-28 21:49:00,0.79735,0.7976,0.7971,0.79735,99999999.0
2008-10-28 21:50:00,0.7972,0.7973,0.7971,0.7971,48200000.0
2008-10-28 21:51:00,0.7971,0.7973,0.79705,0.7972,54500000.0
2008-10-28 21:52:00,0.7972,0.79735,0.7972,0.79725,43900000.0
2008-10-28 21:53:00,0.7973,0.7985,0.7973,0.7984,276700000.0
2008-10-28 21:54:00,0.7984,0.799,0.79825,0.79875,304900000.0
2008-10-28 21:55:00,0.79875,0.7992,0.7986,0.79895,256000000.0
2008-10-28 21:56:00,0.799,0.79955,0.79885,0.7995,240700000.0
2008-10-28 21:57:00,0.79955,0.7998,0.7987,0.7988,216300000.0
2008-10-28 21:58:00,0.79875,0.7991,0.7985,0.79885,214400000.0
2008-10-28 21:59:00,0.79845,0.79885,0.7983,0.7987,139000000.0
2008-10-28 22:00:00,0.7987,0.79915,0.79745,0.7977,370899999.0
2008-10-28 22:01:00,0.7977,0.7978,0.7965,0.7972,281100000.0
2008-10-28 22:02:00,0.7972,0.7977,0.7969,0.79745,433100000.0
2008-10-28 22:03:00,0.7975,0.79875,0.7975,0.79845,350400000.0
2008-10-28 22:04:00,0.7986,0.7988,0.7983,0.7988,339500000.0
2008-10-28 22:05:00,0.79885,0.7995,0.79835,0.7992,385400000.0
2008-10-28 22:06:00,0.7992,0.7992,0.79825,0.79845,242900000.0
2008-10-28 22:07:00,0.79845,0.79875,0.79825,0.7984,123800000.0
2008-10-28 22:08:00,0.79835,0.79885,0.79815,0.7986,229600000.0
2008-10-28 22:09:00,0.79835,0.7989,0.79835,0.79865,219500000.0
2008-10-28 22:10:00,0.79865,0.79895,0.798,0.7982,208300000.0
2008-10-28 22:11:00,0.79825,0.7985,0.79795,0.798,176300000.0
2008-10-28 22:12:00,0.798,0.79805,0.7977,0.79785,163500000.0
2008-10-28 22:13:00,0.79775,0.79795,0.79755,0.79795,149400000.0
2008-10-28 22:14:00,0.79795,0.798,0.7976,0.79775,267100000.0
2008-10-28 22:15:00,0.7978,0.79815,0.79775,0.79805,73300000.0
2008-10-28 22:16:00,0.79795,0.7983,0.79795,0.79805,118500000.0
2008-10-28 22:17:00,0.7981,0.7983,0.79805,0.79805,121500000.0
2008-10-28 22:18:00,0.79805,0.79835,0.79805,0.79825,84400000.0
2008-10-28 22:19:00,0.7983,0.79835,0.79795,0.79805,114800000.0
2008-10-28 22:20:00,0.7981,0.79825,0.7979,0.798,216200000.0
2008-10-28 22:21:00,0.7981,0.7984,0.79805,0.7981,123300000.0
2008-10-28 22:22:00,0.79805,0.79815,0.79805,0.79815,68700000.0
2008-10-28 22:23:00,0.79825,0.79855,0.798,0.7982,291400000.0
2008-10-28 22:24:00,0.7982,0.79825,0.7979,0.79805,232500000.0
2008-10-28 22:25:00,0.79805,0.7982,0.79785,0.79805,144600000.0
2008-10-28 22:26:00,0.79805,0.79865,0.798,0.7984,135400000.0
2008-10-28 22:27:00,0.7984,0.79845,0.7982,0.79835,61500000.0
2008-10-28 22:28:00,0.79835,0.79855,0.79805,0.79845,243600000.0
2008-10-28 22:29:00,0.79845,0.7992,0.79845,0.7992,278400000.0
2008-10-28 22:30:00,0.79915,0.8004,0.79875,0.8004,517399997.0
2008-10-28 22:31:00,0.8004,0.80335,0.7994,0.79985,373899999.0
2008-10-28 22:32:00,0.79985,0.79985,0.79905,0.7993,240100000.0
2008-10-28 22:33:00,0.79935,0.7994,0.7989,0.79925,202400000.0
2008-10-28 22:34:00,0.7993,0.7993,0.79885,0.7989,123100000.0
2008-10-28 22:35:00,0.799,0.79905,0.79885,0.7989,95800000.0
2008-10-28 22:36:00,0.79895,0.799,0.79875,0.79895,126800000.0
2008-10-28 22:37:00,0.79895,0.79965,0.79875,0.799,264200000.0
2008-10-28 22:38:00,0.799,0.79965,0.799,0.79925,106400000.0
2008-10-28 22:39:00,0.7993,0.79935,0.7993,0.79935,18500000.0
2008-10-28 22:40:00,0.79945,0.79945,0.7993,0.7993,61000000.0
2008-10-28 22:41:00,0.7993,0.79935,0.7989,0.799,163000000.0
2008-10-28 22:42:00,0.79915,0.79915,0.7988,0.79915,152400000.0
2008-10-28 22:43:00,0.79915,0.79955,0.79915,0.79945,124200000.0
2008-10-28 22:44:00,0.79945,0.7998,0.79945,0.7996,146400000.0
2008-10-28 22:45:00,0.7996,0.79965,0.7984,0.79955,328800000.0
2008-10-28 22:46:00,0.7996,0.7996,0.79875,0.7989,252000000.0
2008-10-28 22:47:00,0.7989,0.79895,0.7981,0.7981,293800000.0
2008-10-28 22:48:00,0.79815,0.7984,0.798,0.7981,191100000.0
2008-10-28 22:49:00,0.79815,0.79815,0.79735,0.79795,268100000.0
2008-10-28 22:50:00,0.7978,0.7979,0.7973,0.7975,321900004.0
2008-10-28 22:51:00,0.7974,0.79795,0.7973,0.7974,105900000.0
2008-10-28 22:52:00,0.7974,0.7979,0.7973,0.79785,77400000.0
2008-10-28 22:53:00,0.7979,0.79805,0.79785,0.7979,33000000.0
2008-10-28 22:54:00,0.7979,0.798,0.79775,0.7979,114600001.0
2008-10-28 22:55:00,0.7979,0.7979,0.79725,0.7978,145500000.0
2008-10-28 22:56:00,0.79785,0.79785,0.7978,0.7978,20800000.0
2008-10-28 22:57:00,0.7978,0.7978,0.7974,0.7977,63900000.0
2008-10-28 22:58:00,0.7977,0.7978,0.7974,0.7974,31900000.0
2008-10-28 22:59:00,0.7974,0.7976,0.79715,0.7975,58900000.0
2008-10-28 23:00:00,0.79745,0.79745,0.7974,0.7974,5000000.0
2008-10-28 23:01:00,0.79706,0.7973,0.79679,0.79718,28200000.0
2008-10-28 23:02:00,0.7975,0.79775,0.79735,0.7977,35200000.0
2008-10-28 23:03:00,0.7979,0.7979,0.79775,0.79775,87900000.0
2008-10-28 23:04:00,0.7978,0.79795,0.7978,0.7979,54300000.0
2008-10-28 23:05:00,0.7984,0.7989,0.7979,0.7988,158400000.0
2008-10-28 23:06:00,0.7989,0.79915,0.79865,0.799,182400000.0
2008-10-28 23:07:00,0.799,0.799,0.7985,0.7986,76200000.0
2008-10-28 23:08:00,0.7986,0.7986,0.7978,0.79815,317400012.0
2008-10-28 23:09:00,0.79805,0.79825,0.7975,0.7977,78800000.0
2008-10-28 23:10:00,0.79785,0.79845,0.79775,0.7983,63700000.0
2008-10-28 23:11:00,0.7986,0.79895,0.7984,0.7987,60300000.0
2008-10-28 23:12:00,0.79865,0.7991,0.7984,0.7991,163400000.0
2008-10-28 23:13:00,0.7992,0.79925,0.79855,0.79855,363400003.0
2008-10-28 23:14:00,0.7985,0.79875,0.798,0.79845,1140399996.0
2008-10-28 23:15:00,0.7984,0.7984,0.7981,0.7981,347000000.0
2008-10-28 23:16:00,0.7969,0.7971,0.7969,0.7969,451000000.0
2008-10-28 23:17:00,0.7981,0.7985,0.798,0.7985,451000000.0
2008-10-28 23:18:00,0.79865,0.79865,0.79825,0.79855,28400000.0
2008-10-28 23:19:00,0.79855,0.79865,0.7985,0.7986,34900000.0
2008-10-28 23:20:00,0.7987,0.7991,0.7987,0.799,18100000.0
2008-10-28 23:21:00,0.7991,0.7991,0.7988,0.799,15000000.0
2008-10-28 23:22:00,0.79895,0.79905,0.7984,0.7985,458199986.0
2008-10-28 23:23:00,0.7985,0.7986,0.7984,0.7986,468999992.0
2008-10-28 23:24:00,0.7986,0.7986,0.79825,0.79835,421199996.0
2008-10-28 23:25:00,0.7983,0.7983,0.79795,0.7982,13000000.0
2008-10-28 23:26:00,0.79815,0.7982,0.79815,0.79815,7000000.0
2008-10-28 23:27:00,0.798,0.79825,0.798,0.79825,11000000.0
2008-10-28 23:28:00,0.7982,0.79855,0.79785,0.79855,95300000.0
2008-10-28 23:29:00,0.79815,0.79845,0.79805,0.79825,45100000.0
2008-10-28 23:30:00,0.7982,0.7984,0.798,0.798,106399998.0
2008-10-28 23:31:00,0.798,0.7981,0.798,0.798,761999980.0
2008-10-28 23:32:00,0.798,0.79805,0.798,0.79805,168699996.0
2008-10-28 23:33:00,0.79805,0.79825,0.79805,0.79825,11800000.0
2008-10-28 23:34:00,0.7982,0.7983,0.7979,0.7982,60299998.0
2008-10-28 23:35:00,0.79825,0.79845,0.79825,0.79825,37000000.0
2008-10-28 23:36:00,0.79825,0.79845,0.79825,0.79845,16300000.0
2008-10-28 23:37:00,0.79835,0.7986,0.79835,0.7985,8600000.0
2008-10-28 23:38:00,0.798,0.7982,0.7975,0.79805,227500010.0
2008-10-28 23:39:00,0.79805,0.7982,0.7976,0.7981,17700000.0
2008-10-28 23:40:00,0.79815,0.7983,0.79775,0.79775,28800000.0
2008-10-28 23:41:00,0.7978,0.79785,0.7976,0.7976,1205099967.0
2008-10-28 23:42:00,0.7976,0.79805,0.7976,0.7978,161399998.0
2008-10-28 23:43:00,0.79785,0.79795,0.79765,0.79775,46500000.0
2008-10-28 23:44:00,0.7977,0.79805,0.7977,0.79805,37100000.0
2008-10-28 23:45:00,0.79805,0.79805,0.7978,0.7978,9000000.0
2008-10-28 23:46:00,0.79785,0.79855,0.79785,0.798,116400000.0
2008-10-28 23:47:00,0.798,0.7983,0.798,0.79805,74700000.0
2008-10-28 23:48:00,0.7981,0.79895,0.798,0.79895,60100000.0
2008-10-28 23:49:00,0.79905,0.7992,0.7983,0.79875,66500000.0
2008-10-28 23:50:00,0.7988,0.7992,0.79875,0.79875,51900000.0
2008-10-28 23:51:00,0.79875,0.79925,0.7987,0.79915,44800000.0
2008-10-28 23:52:00,0.79915,0.79915,0.7986,0.7989,22600000.0
2008-10-28 23:53:00,0.79895,0.7992,0.7986,0.79915,29300000.0
2008-10-28 23:54:00,0.79915,0.7996,0.79905,0.7992,142400000.0
2008-10-28 23:55:00,0.7992,0.7992,0.79795,0.798,162400000.0
2008-10-28 23:56:00,0.798,0.79815,0.7977,0.7977,321800014.0
2008-10-28 23:57:00,0.7977,0.79895,0.7976,0.7983,206600007.0
2008-10-28 23:58:00,0.7986,0.7991,0.7985,0.79905,54300000.0
2008-10-28 23:59:00,0.79905,0.7992,0.7982,0.7983,241500000.0
2008-10-29 00:00:00,0.7983,0.79875,0.79765,0.7977,309400000.0
2008-10-29 00:01:00,0.7977,0.7981,0.79745,0.79745,120900000.0
2008-10-29 00:02:00,0.79755,0.79825,0.79755,0.79765,172300000.0
2008-10-29 00:03:00,0.79765,0.7979,0.7975,0.7975,158700000.0
2008-10-29 00:04:00,0.7975,0.7975,0.7967,0.7967,119500000.0
2008-10-29 00:05:00,0.797,0.79715,0.797,0.79715,13200000.0
2008-10-29 00:06:00,0.79715,0.7974,0.79695,0.7971,47000000.0
2008-10-29 00:07:00,0.7971,0.79735,0.7971,0.79715,41500000.0
2008-10-29 00:08:00,0.79715,0.79715,0.79715,0.79715,8000000.0
2008-10-29 00:09:00,0.79715,0.79715,0.7971,0.7971,48600000.0
2008-10-29 00:10:00,0.7971,0.7971,0.797,0.7971,63000000.0
2008-10-29 00:11:00,0.7971,0.7971,0.7971,0.7971,15000000.0
2008-10-29 00:12:00,0.7971,0.7971,0.7971,0.7971,21000000.0
2008-10-29 00:13:00,0.7971,0.7971,0.7971,0.7971,13500000.0
2008-10-29 00:14:00,0.7971,0.7971,0.7971,0.7971,9000000.0
2008-10-29 00:15:00,0.7971,0.7971,0.79645,0.79665,44000000.0
2008-10-29 00:16:00,0.79665,0.7969,0.79665,0.79675,40600000.0
2008-10-29 00:17:00,0.79665,0.79665,0.79665,0.79665,2000000.0
2008-10-29 00:18:00,0.79675,0.79685,0.7967,0.7968,46900000.0
2008-10-29 00:19:00,0.7968,0.79685,0.7968,0.7968,12700000.0
2008-10-29 00:20:00,0.7968,0.79695,0.79665,0.7969,15000000.0
2008-10-29 00:21:00,0.79695,0.79695,0.79685,0.79695,17000000.0
2008-10-29 00:22:00,0.7968,0.79745,0.79675,0.797,183900000.0
2008-10-29 00:23:00,0.797,0.797,0.7968,0.79695,50200000.0
2008-10-29 00:24:00,0.79695,0.79695,0.79655,0.7966,147800000.0
2008-10-29 00:25:00,0.7966,0.7966,0.7954,0.79555,134300000.0
2008-10-29 00:26:00,0.79555,0.79625,0.7954,0.79625,178900000.0
2008-10-29 00:27:00,0.7961,0.79645,0.7959,0.79625,85500000.0
2008-10-29 00:28:00,0.79625,0.79625,0.7961,0.7961,122400000.0
2008-10-29 00:29:00,0.7961,0.7961,0.79595,0.79595,177000000.0
2008-10-29 00:30:00,0.796,0.796,0.7957,0.79595,43400000.0
2008-10-29 00:31:00,0.79595,0.7963,0.7957,0.7961,103100000.0
2008-10-29 00:32:00,0.796,0.796,0.79555,0.79575,140000000.0
2008-10-29 00:33:00,0.7958,0.7961,0.7958,0.79605,91100000.0
2008-10-29 00:34:00,0.7961,0.79625,0.7961,0.79625,21000000.0
2008-10-29 00:35:00,0.79625,0.79625,0.7962,0.79625,18000000.0
2008-10-29 00:36:00,0.79625,0.79625,0.7962,0.7962,3000000.0
2008-10-29 00:37:00,0.79625,0.79625,0.7962,0.79625,15000000.0
2008-10-29 00:38:00,0.7962,0.79625,0.79615,0.79625,12000000.0
2008-10-29 00:39:00,0.7962,0.79625,0.79605,0.79615,26000000.0
2008-10-29 00:40:00,0.7962,0.7963,0.796,0.796,52800000.0
2008-10-29 00:41:00,0.79605,0.79695,0.79605,0.79655,427800000.0
2008-10-29 00:42:00,0.79655,0.7968,0.79655,0.7967,43800000.0
2008-10-29 00:43:00,0.7967,0.79695,0.7967,0.79695,47000000.0
2008-10-29 00:44:00,0.79685,0.7969,0.79675,0.7968,147400000.0
2008-10-29 00:45:00,0.79685,0.79745,0.79685,0.79715,95900000.0
2008-10-29 00:46:00,0.79715,0.79725,0.79695,0.79725,56800000.0
2008-10-29 00:47:00,0.7972,0.7974,0.797,0.7973,120700000.0
2008-10-29 00:48:00,0.79735,0.7977,0.797,0.79705,249700000.0
2008-10-29 00:49:00,0.79705,0.79745,0.79705,0.79735,85300000.0
2008-10-29 00:50:00,0.79735,0.7975,0.7973,0.79745,24800000.0
2008-10-29 00:51:00,0.7974,0.7977,0.7974,0.79755,50500000.0
2008-10-29 00:52:00,0.79755,0.79775,0.79745,0.7975,204200003.0
2008-10-29 00:53:00,0.7975,0.7976,0.79735,0.7975,64800000.0
2008-10-29 00:54:00,0.79755,0.7982,0.79755,0.79815,80700000.0
2008-10-29 00:55:00,0.79805,0.7988,0.79805,0.7986,230000000.0
2008-10-29 00:56:00,0.79865,0.79905,0.7986,0.79905,148800000.0
2008-10-29 00:57:00,0.79905,0.8,0.79855,0.7999,373900000.0
2008-10-29 00:58:00,0.7999,0.7999,0.7988,0.7992,286400001.0
2008-10-29 00:59:00,0.7992,0.79965,0.7984,0.7996,270100000.0
2008-10-29 01:00:00,0.7995,0.79955,0.7989,0.7989,425200000.0
2008-10-29 01:01:00,0.7989,0.79915,0.79885,0.7989,443399999.0
2008-10-29 01:02:00,0.7989,0.7989,0.79855,0.7988,66000000.0
2008-10-29 01:03:00,0.79875,0.79885,0.79875,0.79875,32000000.0
2008-10-29 01:04:00,0.7989,0.79945,0.79885,0.79935,50400000.0
2008-10-29 01:05:00,0.7992,0.7994,0.7984,0.79895,357200003.0
2008-10-29 01:06:00,0.799,0.79915,0.7985,0.79885,125000000.0
2008-10-29 01:07:00,0.7988,0.79915,0.7987,0.79895,124000000.0
2008-10-29 01:08:00,0.7989,0.79935,0.79835,0.7986,342900000.0
2008-10-29 01:09:00,0.7986,0.79885,0.7985,0.7986,156400000.0
2008-10-29 01:10:00,0.7986,0.79875,0.798,0.7983,107700000.0
2008-10-29 01:11:00,0.79845,0.79975,0.79845,0.7997,131700000.0
2008-10-29 01:12:00,0.79955,0.79955,0.79855,0.7987,747300000.0
2008-10-29 01:13:00,0.7987,0.79885,0.79825,0.7983,122600000.0
2008-10-29 01:14:00,0.79835,0.7985,0.7982,0.7984,162300000.0
2008-10-29 01:15:00,0.7984,0.79855,0.7983,0.7985,39000000.0
2008-10-29 01:16:00,0.79835,0.7985,0.79835,0.79845,178800000.0
2008-10-29 01:17:00,0.79845,0.7986,0.79785,0.79785,317900000.0
2008-10-29 01:18:00,0.79785,0.79805,0.7976,0.7979,371300001.0
2008-10-29 01:19:00,0.7979,0.7979,0.7979,0.7979,91200000.0
2008-10-29 01:20:00,0.7979,0.7982,0.7979,0.79805,62200000.0
2008-10-29 01:21:00,0.79805,0.79805,0.7973,0.79745,76600000.0
2008-10-29 01:22:00,0.79745,0.7976,0.7974,0.7976,241400000.0
2008-10-29 01:23:00,0.7976,0.7978,0.7975,0.79765,173300000.0
2008-10-29 01:24:00,0.7977,0.79775,0.7976,0.79765,301600000.0
2008-10-29 01:25:00,0.79765,0.7979,0.7976,0.79775,182500000.0
2008-10-29 01:26:00,0.79765,0.79795,0.79765,0.7979,47100000.0
2008-10-29 01:27:00,0.79795,0.79805,0.7977,0.79775,263399999.0
2008-10-29 01:28:00,0.79775,0.7978,0.7971,0.79735,251300000.0
2008-10-29 01:29:00,0.7975,0.7977,0.79725,0.7974,375800000.0
2008-10-29 01:30:00,0.7974,0.79765,0.7974,0.79755,277299997.0
2008-10-29 01:31:00,0.79755,0.7976,0.79745,0.7975,68200000.0
2008-10-29 01:32:00,0.7975,0.79755,0.7975,0.79755,55100000.0
2008-10-29 01:33:00,0.79755,0.7976,0.79755,0.79755,26700000.0
2008-10-29 01:34:00,0.79755,0.7978,0.79745,0.7977,57800000.0
2008-10-29 01:35:00,0.79775,0.79805,0.7977,0.79785,122900000.0
2008-10-29 01:36:00,0.79785,0.798,0.7977,0.79785,296699998.0
2008-10-29 01:37:00,0.79785,0.79795,0.7978,0.7979,62300000.0
2008-10-29 01:38:00,0.79785,0.7979,0.7969,0.79725,248700000.0
2008-10-29 01:39:00,0.79725,0.79725,0.7971,0.7971,432799997.0
2008-10-29 01:40:00,0.7971,0.79715,0.7971,0.7971,201200000.0
2008-10-29 01:41:00,0.7971,0.79735,0.7971,0.7971,274899998.0
2008-10-29 01:42:00,0.7971,0.7971,0.7971,0.7971,372000000.0
2008-10-29 01:43:00,0.7971,0.7971,0.7971,0.7971,84000000.0
2008-10-29 01:44:00,0.7971,0.7971,0.7971,0.7971,72000000.0
2008-10-29 01:45:00,0.7971,0.7971,0.7971,0.7971,72000000.0
2008-10-29 01:46:00,0.7971,0.7971,0.7971,0.7971,421200000.0
2008-10-29 01:47:00,0.7971,0.7971,0.79645,0.79675,141400000.0
2008-10-29 01:48:00,0.7967,0.79675,0.79665,0.7967,19600000.0
2008-10-29 01:49:00,0.7967,0.79685,0.7964,0.79645,45400000.0
2008-10-29 01:50:00,0.7964,0.79645,0.79605,0.79625,183000000.0
2008-10-29 01:51:00,0.79625,0.7963,0.796,0.79605,49900000.0
2008-10-29 01:52:00,0.79605,0.79645,0.796,0.796,60300000.0
2008-10-29 01:53:00,0.796,0.796,0.7956,0.7957,258000001.0
2008-10-29 01:54:00,0.7958,0.79615,0.7958,0.796,95700000.0
2008-10-29 01:55:00,0.796,0.79625,0.7959,0.796,96000000.0
2008-10-29 01:56:00,0.7961,0.7961,0.7958,0.7959,79400000.0
2008-10-29 01:57:00,0.79585,0.79605,0.7958,0.796,37200000.0
2008-10-29 01:58:00,0.796,0.796,0.7957,0.79585,72300000.0
2008-10-29 01:59:00,0.79585,0.79585,0.7958,0.7958,11000000.0
2008-10-29 02:00:00,0.7958,0.79605,0.79575,0.79575,113100000.0
2008-10-29 02:01:00,0.7958,0.79615,0.79575,0.796,222900000.0
2008-10-29 02:02:00,0.796,0.796,0.79565,0.7959,335800000.0
2008-10-29 02:03:00,0.7958,0.7961,0.7956,0.7956,74200000.0
2008-10-29 02:04:00,0.79565,0.7957,0.7955,0.79565,84000000.0
2008-10-29 02:05:00,0.79565,0.7957,0.7955,0.7956,51100000.0
2008-10-29 02:06:00,0.7956,0.79565,0.7951,0.7952,90500000.0
2008-10-29 02:07:00,0.79525,0.79545,0.795,0.79505,172900000.0
2008-10-29 02:08:00,0.7951,0.79535,0.79505,0.79525,77100000.0
2008-10-29 02:09:00,0.7952,0.7953,0.795,0.79505,55700000.0
2008-10-29 02:10:00,0.795,0.7953,0.7949,0.7952,60800000.0
2008-10-29 02:11:00,0.7952,0.79575,0.7952,0.7956,440000001.0
2008-10-29 02:12:00,0.7956,0.7956,0.79495,0.79525,273200000.0
2008-10-29 02:13:00,0.7952,0.79545,0.79495,0.795,83600000.0
2008-10-29 02:14:00,0.79505,0.79705,0.79505,0.7962,161100000.0
2008-10-29 02:15:00,0.79625,0.79645,0.7962,0.79635,155200000.0
2008-10-29 02:16:00,0.79635,0.79655,0.7963,0.79655,49100000.0
2008-10-29 02:17:00,0.79655,0.79665,0.7964,0.79645,56100000.0
2008-10-29 02:18:00,0.7963,0.7964,0.79575,0.7958,375200001.0
2008-10-29 02:19:00,0.7958,0.7966,0.79575,0.7966,129100000.0
2008-10-29 02:20:00,0.79655,0.79655,0.79535,0.7957,1099799994.0
2008-10-29 02:21:00,0.7958,0.7968,0.7958,0.7963,414800000.0
2008-10-29 02:22:00,0.7964,0.79665,0.7959,0.79605,638500000.0
2008-10-29 02:23:00,0.79605,0.79615,0.79565,0.7959,192900000.0
2008-10-29 02:24:00,0.79585,0.79595,0.7957,0.7957,140000000.0
2008-10-29 02:25:00,0.7957,0.7957,0.79495,0.7951,357000000.0
2008-10-29 02:26:00,0.7951,0.79555,0.795,0.7953,695499999.0
2008-10-29 02:27:00,0.7953,0.79575,0.79525,0.7956,145900000.0
2008-10-29 02:28:00,0.7956,0.79585,0.7954,0.79575,428600008.0
2008-10-29 02:29:00,0.7957,0.79595,0.7956,0.79595,53600000.0
2008-10-29 02:30:00,0.79595,0.796,0.7955,0.7957,62500000.0
2008-10-29 02:31:00,0.7957,0.7958,0.7945,0.7947,529000000.0
2008-10-29 02:32:00,0.7947,0.7954,0.7947,0.79515,185300000.0
2008-10-29 02:33:00,0.79515,0.7953,0.795,0.79515,110800000.0
2008-10-29 02:34:00,0.79515,0.79535,0.7949,0.795,439600001.0
2008-10-29 02:35:00,0.795,0.7951,0.795,0.795,801100003.0
2008-10-29 02:36:00,0.79505,0.7955,0.79505,0.7952,214600000.0
2008-10-29 02:37:00,0.7952,0.7952,0.79495,0.795,108000000.0
2008-10-29 02:38:00,0.795,0.795,0.79495,0.795,9000000.0
2008-10-29 02:39:00,0.795,0.795,0.795,0.795,4000000.0
2008-10-29 02:40:00,0.795,0.79515,0.7949,0.79515,106800000.0
2008-10-29 02:41:00,0.795,0.79545,0.79485,0.7952,396500000.0
2008-10-29 02:42:00,0.7952,0.796,0.7952,0.79595,72000000.0
2008-10-29 02:43:00,0.79595,0.79595,0.79525,0.7954,242900000.0
2008-10-29 02:44:00,0.79545,0.7957,0.7953,0.7957,61700000.0
2008-10-29 02:45:00,0.79565,0.79575,0.7955,0.79555,119400000.0
2008-10-29 02:46:00,0.79555,0.7959,0.7955,0.79565,143300002.0
2008-10-29 02:47:00,0.79555,0.79565,0.7952,0.7952,181400000.0
2008-10-29 02:48:00,0.7952,0.79555,0.7951,0.79545,111300000.0
2008-10-29 02:49:00,0.79535,0.7959,0.7951,0.79565,187500000.0
2008-10-29 02:50:00,0.7956,0.7957,0.7954,0.79555,118100000.0
2008-10-29 02:51:00,0.7957,0.7958,0.7951,0.79525,223900000.0
2008-10-29 02:52:00,0.7951,0.7955,0.79505,0.79505,224000000.0
2008-10-29 02:53:00,0.7951,0.79525,0.7951,0.79525,407400000.0
2008-10-29 02:54:00,0.7952,0.79545,0.79485,0.79515,127500000.0
2008-10-29 02:55:00,0.79525,0.79525,0.7949,0.79515,69200000.0
2008-10-29 02:56:00,0.79515,0.79515,0.79475,0.79495,143700000.0
2008-10-29 02:57:00,0.7949,0.795,0.7948,0.795,65300000.0
2008-10-29 02:58:00,0.79495,0.79495,0.79425,0.7943,196200001.0
2008-10-29 02:59:00,0.79435,0.7944,0.79395,0.794,81400000.0
2008-10-29 03:00:00,0.79395,0.79425,0.79395,0.79425,46600000.0
2008-10-29 03:01:00,0.79425,0.79485,0.79425,0.7946,278100000.0
2008-10-29 03:02:00,0.7946,0.7947,0.79445,0.79455,185900000.0
2008-10-29 03:03:00,0.79455,0.7948,0.79405,0.79465,473000000.0
2008-10-29 03:04:00,0.7947,0.7947,0.7942,0.7944,98800000.0
2008-10-29 03:05:00,0.7944,0.79445,0.79395,0.79395,33000000.0
2008-10-29 03:06:00,0.79395,0.79435,0.7939,0.79435,103000000.0
2008-10-29 03:07:00,0.79445,0.79445,0.79385,0.79395,610500001.0
2008-10-29 03:08:00,0.79395,0.7941,0.79355,0.79395,174300000.0
2008-10-29 03:09:00,0.79395,0.79495,0.79395,0.7946,65300000.0
2008-10-29 03:10:00,0.7946,0.79495,0.79445,0.7946,62900000.0
2008-10-29 03:11:00,0.7946,0.7948,0.79405,0.79425,88500000.0
2008-10-29 03:12:00,0.7943,0.79495,0.7943,0.7945,129600000.0
2008-10-29 03:13:00,0.7945,0.79475,0.7945,0.7945,18700000.0
2008-10-29 03:14:00,0.7944,0.79445,0.7942,0.79445,206900000.0
2008-10-29 03:15:00,0.7945,0.79465,0.79435,0.7945,56700000.0
2008-10-29 03:16:00,0.79455,0.79455,0.7943,0.7943,84900000.0
2008-10-29 03:17:00,0.7943,0.79475,0.7943,0.79475,574600011.0
2008-10-29 03:18:00,0.79475,0.7949,0.79405,0.7943,79600000.0
2008-10-29 03:19:00,0.7944,0.79455,0.79415,0.79415,68400000.0
2008-10-29 03:20:00,0.79415,0.79455,0.7939,0.79425,118900000.0
2008-10-29 03:21:00,0.7942,0.79475,0.7942,0.79435,143300000.0
2008-10-29 03:22:00,0.79445,0.79455,0.7943,0.79455,84500000.0
2008-10-29 03:23:00,0.79455,0.7946,0.7941,0.7941,258800001.0
2008-10-29 03:24:00,0.79415,0.79425,0.7939,0.7941,132600000.0
2008-10-29 03:25:00,0.7942,0.79435,0.7942,0.79425,25100000.0
2008-10-29 03:26:00,0.7941,0.7947,0.79375,0.79465,446300000.0
2008-10-29 03:27:00,0.7946,0.7948,0.79385,0.7945,309300000.0
2008-10-29 03:28:00,0.7945,0.7946,0.79385,0.794,479100000.0
2008-10-29 03:29:00,0.794,0.79425,0.79385,0.794,125500000.0
2008-10-29 03:30:00,0.794,0.79415,0.7935,0.79355,114100000.0
2008-10-29 03:31:00,0.7936,0.79425,0.79355,0.79425,266700000.0
2008-10-29 03:32:00,0.7942,0.79425,0.79405,0.79415,25100000.0
2008-10-29 03:33:00,0.79415,0.79435,0.79415,0.7942,36700000.0
2008-10-29 03:34:00,0.79415,0.7942,0.79385,0.79385,56500000.0
2008-10-29 03:35:00,0.79385,0.7941,0.79365,0.794,98400000.0
2008-10-29 03:36:00,0.79405,0.79415,0.79385,0.79395,26300000.0
2008-10-29 03:37:00,0.79395,0.79395,0.79385,0.7939,35500000.0
2008-10-29 03:38:00,0.7939,0.794,0.79385,0.794,70800000.0
2008-10-29 03:39:00,0.794,0.79405,0.79385,0.79385,93300000.0
2008-10-29 03:40:00,0.79385,0.79395,0.7936,0.7939,49700000.0
2008-10-29 03:41:00,0.7939,0.7939,0.79355,0.7938,480700001.0
2008-10-29 03:42:00,0.79385,0.7939,0.7935,0.7935,682499990.0
2008-10-29 03:43:00,0.7935,0.79365,0.79325,0.7933,1034000000.0
2008-10-29 03:44:00,0.79335,0.79335,0.793,0.7933,138500000.0
2008-10-29 03:45:00,0.79335,0.79415,0.79335,0.79415,41500000.0
2008-10-29 03:46:00,0.79405,0.79415,0.7937,0.7941,59000000.0
2008-10-29 03:47:00,0.794,0.79405,0.79395,0.79405,17000000.0
2008-10-29 03:48:00,0.7941,0.7941,0.7939,0.79395,23000000.0
2008-10-29 03:49:00,0.79395,0.794,0.7939,0.79395,29400000.0
2008-10-29 03:50:00,0.794,0.79435,0.794,0.7941,108900000.0
2008-10-29 03:51:00,0.7941,0.79445,0.7941,0.79435,136800000.0
2008-10-29 03:52:00,0.7944,0.79465,0.7938,0.79405,302800000.0
2008-10-29 03:53:00,0.79405,0.7943,0.7939,0.7943,154400000.0
2008-10-29 03:54:00,0.79425,0.7945,0.7941,0.7941,112800000.0
2008-10-29 03:55:00,0.79415,0.79415,0.794,0.794,112800000.0
2008-10-29 03:56:00,0.794,0.794,0.79375,0.7939,28000000.0
2008-10-29 03:57:00,0.7939,0.79395,0.79345,0.7937,103500000.0
2008-10-29 03:58:00,0.7937,0.7938,0.79345,0.7938,108400000.0
2008-10-29 03:59:00,0.79385,0.79395,0.7938,0.7938,31000000.0
2008-10-29 04:00:00,0.7938,0.7938,0.7936,0.7936,144800000.0
2008-10-29 04:01:00,0.7936,0.794,0.7936,0.79365,277799994.0
2008-10-29 04:02:00,0.7937,0.7937,0.7936,0.79365,152399992.0
2008-10-29 04:03:00,0.7937,0.79385,0.7937,0.7938,13000000.0
2008-10-29 04:04:00,0.7938,0.794,0.79375,0.79385,45800000.0
2008-10-29 04:05:00,0.7939,0.7943,0.79385,0.794,129700000.0
2008-10-29 04:06:00,0.794,0.7941,0.794,0.7941,90600000.0
2008-10-29 04:07:00,0.79405,0.79405,0.7939,0.79405,120800000.0
2008-10-29 04:08:00,0.7941,0.79445,0.7941,0.79425,236100000.0
2008-10-29 04:09:00,0.7944,0.7946,0.79425,0.79445,338100000.0
2008-10-29 04:10:00,0.79445,0.79445,0.7944,0.79445,158200000.0
2008-10-29 04:11:00,0.79445,0.79445,0.79445,0.79445,13800000.0
2008-10-29 04:12:00,0.7945,0.7947,0.7943,0.79455,289599998.0
2008-10-29 04:13:00,0.79455,0.79485,0.7944,0.79485,117000000.0
2008-10-29 04:14:00,0.79485,0.79485,0.79465,0.79475,130000000.0
2008-10-29 04:15:00,0.7948,0.79505,0.7945,0.7945,235999998.0
2008-10-29 04:16:00,0.7945,0.7946,0.7944,0.7944,179299999.0
2008-10-29 04:17:00,0.79445,0.79445,0.7943,0.7944,62800000.0
2008-10-29 04:18:00,0.7944,0.7948,0.7944,0.7948,66600000.0
2008-10-29 04:19:00,0.79485,0.79505,0.79475,0.7948,189600000.0
2008-10-29 04:20:00,0.7948,0.79495,0.7946,0.79495,217200000.0
2008-10-29 04:21:00,0.79495,0.79505,0.79485,0.79505,193600000.0
2008-10-29 04:22:00,0.7948,0.7951,0.79455,0.7947,413600000.0
2008-10-29 04:23:00,0.7947,0.79475,0.7945,0.79455,286200000.0
2008-10-29 04:24:00,0.7945,0.7945,0.79395,0.7941,219200000.0
2008-10-29 04:25:00,0.7941,0.7943,0.7939,0.79395,279800000.0
2008-10-29 04:26:00,0.79395,0.79405,0.79375,0.79405,349799999.0
2008-10-29 04:27:00,0.794,0.79425,0.794,0.7942,127800000.0
2008-10-29 04:28:00,0.79415,0.79415,0.79395,0.79395,24600000.0
2008-10-29 04:29:00,0.794,0.7941,0.794,0.79405,73200000.0
2008-10-29 04:30:00,0.7941,0.79455,0.79405,0.79455,109200000.0
2008-10-29 04:31:00,0.79455,0.79465,0.7943,0.79435,355599999.0
2008-10-29 04:32:00,0.79435,0.79435,0.79405,0.7942,165599999.0
2008-10-29 04:33:00,0.7942,0.7943,0.7942,0.7942,139800000.0
2008-10-29 04:34:00,0.79425,0.79425,0.79415,0.7942,79200000.0
2008-10-29 04:35:00,0.79415,0.79415,0.7939,0.79395,95100000.0
2008-10-29 04:36:00,0.7941,0.79415,0.79395,0.7941,100000000.0
2008-10-29 04:37:00,0.7941,0.7941,0.7941,0.7941,25200000.0
2008-10-29 04:38:00,0.79415,0.7944,0.7941,0.7941,247200000.0
2008-10-29 04:39:00,0.7941,0.7941,0.794,0.7941,136500000.0
2008-10-29 04:40:00,0.79405,0.7941,0.794,0.79405,28800000.0
2008-10-29 04:41:00,0.7941,0.7941,0.794,0.794,230599998.0
2008-10-29 04:42:00,0.7941,0.7941,0.7939,0.7941,132000000.0
2008-10-29 04:43:00,0.7941,0.7941,0.7941,0.7941,32600000.0
2008-10-29 04:44:00,0.7941,0.7942,0.7941,0.7941,80800000.0
2008-10-29 04:45:00,0.7941,0.7941,0.7941,0.7941,32200000.0
2008-10-29 04:46:00,0.7941,0.79415,0.7941,0.79415,30400000.0
2008-10-29 04:47:00,0.79415,0.79425,0.79405,0.79405,179200000.0
2008-10-29 04:48:00,0.79405,0.7943,0.79405,0.7943,82000000.0
2008-10-29 04:49:00,0.79435,0.7944,0.79425,0.79425,50100000.0
2008-10-29 04:50:00,0.79425,0.79445,0.7941,0.7944,79000000.0
2008-10-29 04:51:00,0.7944,0.7944,0.7941,0.7942,169200000.0
2008-10-29 04:52:00,0.7942,0.7942,0.7941,0.7941,100200000.0
2008-10-29 04:53:00,0.79415,0.7942,0.7941,0.7942,136800000.0
2008-10-29 04:54:00,0.79425,0.79435,0.7941,0.79435,148400000.0
2008-10-29 04:55:00,0.7943,0.79435,0.79415,0.79415,39000000.0
2008-10-29 04:56:00,0.79415,0.79415,0.794,0.7941,46000000.0
2008-10-29 04:57:00,0.79405,0.7941,0.7939,0.7939,135000000.0
2008-10-29 04:58:00,0.79395,0.79405,0.7937,0.79385,155800000.0
2008-10-29 04:59:00,0.7939,0.79415,0.79365,0.7941,226500000.0
2008-10-29 05:00:00,0.7941,0.79455,0.7938,0.79395,452700000.0
2008-10-29 05:01:00,0.79395,0.79395,0.7938,0.79395,46400000.0
2008-10-29 05:02:00,0.79395,0.79395,0.79385,0.7939,84200000.0
2008-10-29 05:03:00,0.79395,0.794,0.79385,0.7939,139400000.0
2008-10-29 05:04:00,0.79395,0.79395,0.7938,0.79395,112200000.0
2008-10-29 05:05:00,0.79385,0.79395,0.79345,0.7937,251399999.0
2008-10-29 05:06:00,0.79385,0.7939,0.79355,0.79355,123000000.0
2008-10-29 05:07:00,0.79355,0.79355,0.79315,0.79335,403899999.0
2008-10-29 05:08:00,0.7933,0.7933,0.79275,0.7929,243200000.0
2008-10-29 05:09:00,0.79295,0.7933,0.7929,0.7932,118700000.0
2008-10-29 05:10:00,0.79325,0.7938,0.79325,0.79355,102600000.0
2008-10-29 05:11:00,0.7935,0.7936,0.79335,0.79345,133800000.0
2008-10-29 05:12:00,0.79335,0.79345,0.7933,0.7934,238600000.0
2008-10-29 05:13:00,0.79345,0.7938,0.79335,0.7935,220300000.0
2008-10-29 05:14:00,0.79355,0.7937,0.7935,0.79365,156100000.0
2008-10-29 05:15:00,0.79365,0.7942,0.7936,0.79385,207300000.0
2008-10-29 05:16:00,0.79385,0.79405,0.79365,0.7938,255500000.0
2008-10-29 05:17:00,0.7938,0.7939,0.79355,0.79385,226500000.0
2008-10-29 05:18:00,0.79385,0.7939,0.7936,0.7936,1412099994.0
2008-10-29 05:19:00,0.7936,0.79385,0.7936,0.7937,527200006.0
2008-10-29 05:20:00,0.7937,0.79375,0.7936,0.79375,44700000.0
2008-10-29 05:21:00,0.7938,0.7941,0.79375,0.79395,134500000.0
2008-10-29 05:22:00,0.79395,0.7943,0.7939,0.79415,200800000.0
2008-10-29 05:23:00,0.7942,0.7943,0.7939,0.79405,106700000.0
2008-10-29 05:24:00,0.7941,0.7941,0.7934,0.7934,185600000.0
2008-10-29 05:25:00,0.7935,0.7936,0.7934,0.79345,123700000.0
2008-10-29 05:26:00,0.79345,0.7935,0.79345,0.79345,23600000.0
2008-10-29 05:27:00,0.7935,0.79355,0.7934,0.7934,83400000.0
2008-10-29 05:28:00,0.7934,0.79345,0.7934,0.7934,40400000.0
2008-10-29 05:29:00,0.7934,0.79355,0.7934,0.79355,11200000.0
2008-10-29 05:30:00,0.7934,0.79365,0.7934,0.79365,30600000.0
2008-10-29 05:31:00,0.79365,0.79365,0.79365,0.79365,67400000.0
2008-10-29 05:32:00,0.79365,0.79385,0.7936,0.79365,190600000.0
2008-10-29 05:33:00,0.79365,0.79395,0.7936,0.7936,230400000.0
2008-10-29 05:34:00,0.79355,0.79365,0.79345,0.79365,207800000.0
2008-10-29 05:35:00,0.79365,0.79365,0.79345,0.79355,100000000.0
2008-10-29 05:36:00,0.7936,0.7939,0.7935,0.79365,270800000.0
2008-10-29 05:37:00,0.7936,0.7943,0.79355,0.79365,269000000.0
2008-10-29 05:38:00,0.79365,0.79385,0.79365,0.79375,163100000.0
2008-10-29 05:39:00,0.79375,0.79405,0.7936,0.79405,145200000.0
2008-10-29 05:40:00,0.79405,0.7941,0.79385,0.79385,112400000.0
2008-10-29 05:41:00,0.79395,0.794,0.79385,0.79385,42000000.0
2008-10-29 05:42:00,0.79375,0.794,0.79365,0.79385,122800000.0
2008-10-29 05:43:00,0.79395,0.79395,0.79365,0.7937,115400000.0
2008-10-29 05:44:00,0.7937,0.7938,0.79355,0.7938,97400000.0
2008-10-29 05:45:00,0.7938,0.79405,0.79375,0.79395,75000000.0
2008-10-29 05:46:00,0.79395,0.79395,0.79375,0.79375,44200000.0
2008-10-29 05:47:00,0.79375,0.79385,0.79375,0.79385,27200000.0
2008-10-29 05:48:00,0.79395,0.7941,0.79375,0.79375,142600000.0
2008-10-29 05:49:00,0.79375,0.79385,0.79355,0.79375,101400000.0
2008-10-29 05:50:00,0.79365,0.79375,0.79365,0.79365,7000000.0
2008-10-29 05:51:00,0.79375,0.79375,0.79355,0.79375,75200000.0
2008-10-29 05:52:00,0.7937,0.79375,0.79355,0.79375,82000000.0
2008-10-29 05:53:00,0.79375,0.79415,0.7937,0.79415,162600000.0
2008-10-29 05:54:00,0.794,0.7943,0.794,0.79415,115200000.0
2008-10-29 05:55:00,0.79405,0.79405,0.7936,0.7939,163800000.0
2008-10-29 05:56:00,0.7939,0.7941,0.79365,0.79375,129600000.0
2008-10-29 05:57:00,0.7937,0.79375,0.79365,0.79365,63600000.0
2008-10-29 05:58:00,0.7937,0.79385,0.79365,0.79385,143000000.0
2008-10-29 05:59:00,0.79385,0.79405,0.7937,0.79375,116100000.0
2008-10-29 06:00:00,0.7937,0.79375,0.793,0.79355,300600003.0
2008-10-29 06:01:00,0.79355,0.79365,0.79355,0.79355,44000000.0
2008-10-29 06:02:00,0.7936,0.7938,0.7935,0.7937,198400000.0
2008-10-29 06:03:00,0.7937,0.7937,0.7932,0.7933,258600000.0
2008-10-29 06:04:00,0.79315,0.79315,0.79255,0.79295,221700000.0
2008-10-29 06:05:00,0.79295,0.79305,0.7929,0.793,87600000.0
2008-10-29 06:06:00,0.793,0.7931,0.7929,0.79305,177000000.0
2008-10-29 06:07:00,0.7931,0.79325,0.79265,0.79265,247200000.0
2008-10-29 06:08:00,0.79265,0.79265,0.7923,0.7925,268600000.0
2008-10-29 06:09:00,0.7925,0.793,0.7925,0.79255,276200000.0
2008-10-29 06:10:00,0.7926,0.79265,0.7923,0.79245,160000000.0
2008-10-29 06:11:00,0.7924,0.79245,0.7924,0.7924,21000000.0
2008-10-29 06:12:00,0.7924,0.7928,0.7924,0.7928,104300000.0
2008-10-29 06:13:00,0.79285,0.793,0.7925,0.79255,174000000.0
2008-10-29 06:14:00,0.7925,0.7925,0.79195,0.79205,235000000.0
2008-10-29 06:15:00,0.792,0.79225,0.79195,0.7922,223000000.0
2008-10-29 06:16:00,0.7922,0.7922,0.7921,0.79215,86800000.0
2008-10-29 06:17:00,0.79215,0.79245,0.79215,0.79245,197900000.0
2008-10-29 06:18:00,0.7925,0.7925,0.792,0.79225,174400000.0
2008-10-29 06:19:00,0.7922,0.7922,0.792,0.79215,227200000.0
2008-10-29 06:20:00,0.7922,0.79235,0.7921,0.7923,254000000.0
2008-10-29 06:21:00,0.7923,0.79265,0.79225,0.7924,107800000.0
2008-10-29 06:22:00,0.79245,0.79245,0.79215,0.79235,86200000.0
2008-10-29 06:23:00,0.79235,0.79235,0.7921,0.7921,58800000.0
2008-10-29 06:24:00,0.79215,0.79225,0.79205,0.7921,106900000.0
2008-10-29 06:25:00,0.7921,0.79225,0.79205,0.79205,121600000.0
2008-10-29 06:26:00,0.79205,0.7926,0.79205,0.7924,212500000.0
2008-10-29 06:27:00,0.79235,0.7926,0.79205,0.79255,240700000.0
2008-10-29 06:28:00,0.79255,0.7926,0.7923,0.79235,76600000.0
2008-10-29 06:29:00,0.7923,0.79255,0.7923,0.79255,23800000.0
2008-10-29 06:30:00,0.79255,0.7926,0.7924,0.79245,82600000.0
2008-10-29 06:31:00,0.79235,0.7925,0.79225,0.7923,165200000.0
2008-10-29 06:32:00,0.7923,0.79265,0.79225,0.79265,123000000.0
2008-10-29 06:33:00,0.79265,0.7928,0.79265,0.79275,31600000.0
2008-10-29 06:34:00,0.79275,0.79275,0.7925,0.7925,123200000.0
2008-10-29 06:35:00,0.7925,0.7926,0.79215,0.79215,158500000.0
2008-10-29 06:36:00,0.79215,0.7927,0.79215,0.7922,162400000.0
2008-10-29 06:37:00,0.7922,0.79255,0.7922,0.79245,62200000.0
2008-10-29 06:38:00,0.7924,0.79265,0.7922,0.79265,75200000.0
2008-10-29 06:39:00,0.7926,0.7926,0.79225,0.7923,45400000.0
2008-10-29 06:40:00,0.7923,0.7924,0.7923,0.7923,34200000.0
2008-10-29 06:41:00,0.7923,0.7923,0.79195,0.792,226800000.0
2008-10-29 06:42:00,0.79205,0.79215,0.79195,0.79215,133400000.0
2008-10-29 06:43:00,0.79215,0.79215,0.79195,0.79195,57400000.0
2008-10-29 06:44:00,0.79195,0.792,0.79195,0.792,24600000.0
2008-10-29 06:45:00,0.792,0.7922,0.7919,0.7922,70000000.0
2008-10-29 06:46:00,0.79215,0.79215,0.7919,0.7921,117000000.0
2008-10-29 06:47:00,0.7921,0.7921,0.7919,0.792,128200000.0
2008-10-29 06:48:00,0.792,0.7923,0.79195,0.7922,112000000.0
2008-10-29 06:49:00,0.79215,0.79215,0.79195,0.79195,136600000.0
2008-10-29 06:50:00,0.79195,0.79195,0.7918,0.79195,198400000.0
2008-10-29 06:51:00,0.79195,0.79205,0.7919,0.7919,116800000.0
2008-10-29 06:52:00,0.7919,0.79195,0.7919,0.79195,54400000.0
2008-10-29 06:53:00,0.79195,0.79195,0.79185,0.79195,74800000.0
2008-10-29 06:54:00,0.79195,0.79195,0.7919,0.7919,29600000.0
2008-10-29 06:55:00,0.7919,0.79195,0.7916,0.79165,217600000.0
2008-10-29 06:56:00,0.79165,0.7921,0.79165,0.792,188300000.0
2008-10-29 06:57:00,0.79205,0.79235,0.79175,0.7918,234500000.0
2008-10-29 06:58:00,0.79195,0.79195,0.79165,0.79165,106600000.0
2008-10-29 06:59:00,0.79165,0.79165,0.7915,0.7916,25900000.0
2008-10-29 07:00:00,0.79155,0.7918,0.7914,0.7918,75900000.0
2008-10-29 07:01:00,0.79175,0.79185,0.79165,0.79185,73800000.0
2008-10-29 07:02:00,0.7918,0.7918,0.7914,0.79145,199500000.0
2008-10-29 07:03:00,0.79145,0.79155,0.79115,0.7912,72600000.0
2008-10-29 07:04:00,0.7912,0.79125,0.79045,0.79075,117900000.0
2008-10-29 07:05:00,0.79085,0.79135,0.79085,0.7912,155400000.0
2008-10-29 07:06:00,0.7912,0.79145,0.791,0.7914,142800000.0
2008-10-29 07:07:00,0.7914,0.7914,0.7913,0.7913,17600000.0
2008-10-29 07:08:00,0.7913,0.79135,0.79115,0.79135,26000000.0
2008-10-29 07:09:00,0.7913,0.79145,0.7911,0.79145,67200000.0
2008-10-29 07:10:00,0.79145,0.79145,0.79145,0.79145,27000000.0
2008-10-29 07:11:00,0.79145,0.79145,0.7907,0.79135,102500000.0
2008-10-29 07:12:00,0.7913,0.7914,0.7911,0.79115,98300000.0
2008-10-29 07:13:00,0.7912,0.79135,0.7912,0.7913,91000000.0
2008-10-29 07:14:00,0.7913,0.7913,0.79045,0.79095,250700000.0
2008-10-29 07:15:00,0.79095,0.79095,0.7906,0.7906,41200000.0
2008-10-29 07:16:00,0.7907,0.79075,0.7905,0.7906,78200000.0
2008-10-29 07:17:00,0.79065,0.79075,0.79035,0.79045,261700000.0
2008-10-29 07:18:00,0.7904,0.79045,0.7899,0.78995,182900000.0
2008-10-29 07:19:00,0.78995,0.79025,0.7899,0.79,206000000.0
2008-10-29 07:20:00,0.78995,0.79035,0.7898,0.7903,254000000.0
2008-10-29 07:21:00,0.79025,0.79025,0.7899,0.7899,161200000.0
2008-10-29 07:22:00,0.7899,0.79045,0.7899,0.79045,167800000.0
2008-10-29 07:23:00,0.7904,0.79045,0.7903,0.79045,78000000.0
2008-10-29 07:24:00,0.79045,0.79105,0.7902,0.791,231800000.0
2008-10-29 07:25:00,0.7911,0.7917,0.791,0.79165,232100000.0
2008-10-29 07:26:00,0.79165,0.79165,0.7912,0.7912,278300000.0
2008-10-29 07:27:00,0.7912,0.7918,0.79095,0.7917,495000000.0
2008-10-29 07:28:00,0.79165,0.79185,0.79105,0.7918,323200000.0
2008-10-29 07:29:00,0.79175,0.79195,0.7917,0.79195,203200000.0
2008-10-29 07:30:00,0.79195,0.7921,0.79195,0.792,117400000.0
2008-10-29 07:31:00,0.792,0.792,0.79165,0.7918,262800000.0
2008-10-29 07:32:00,0.7918,0.79235,0.79175,0.79225,236400000.0
2008-10-29 07:33:00,0.79225,0.79275,0.79225,0.79255,247800000.0
2008-10-29 07:34:00,0.79255,0.79285,0.7924,0.7925,259600000.0
2008-10-29 07:35:00,0.79265,0.79285,0.7925,0.7927,98300000.0
2008-10-29 07:36:00,0.79275,0.7928,0.7922,0.79225,82500000.0
2008-10-29 07:37:00,0.79225,0.79255,0.7922,0.79255,206600000.0
2008-10-29 07:38:00,0.79255,0.79255,0.79245,0.79255,47000000.0
2008-10-29 07:39:00,0.7925,0.79265,0.7923,0.7926,71500000.0
2008-10-29 07:40:00,0.7926,0.79285,0.7926,0.7928,29100000.0
2008-10-29 07:41:00,0.79285,0.7931,0.7927,0.7931,66500000.0
2008-10-29 07:42:00,0.79305,0.79305,0.7924,0.79245,155600000.0
2008-10-29 07:43:00,0.79245,0.7925,0.79205,0.79225,131800000.0
2008-10-29 07:44:00,0.7923,0.7923,0.7922,0.79225,39500000.0
2008-10-29 07:45:00,0.79225,0.7925,0.7922,0.7922,118600000.0
2008-10-29 07:46:00,0.7922,0.7925,0.7905,0.7909,274199998.0
2008-10-29 07:47:00,0.7909,0.79175,0.79055,0.7912,378500000.0
2008-10-29 07:48:00,0.79125,0.79205,0.7899,0.791,361000000.0
2008-10-29 07:49:00,0.79095,0.7914,0.79005,0.79135,650799997.0
2008-10-29 07:50:00,0.79155,0.79245,0.79105,0.79225,610700001.0
2008-10-29 07:51:00,0.7924,0.79275,0.7921,0.7923,336300000.0
2008-10-29 07:52:00,0.7923,0.7927,0.791,0.7911,541900000.0
2008-10-29 07:53:00,0.7911,0.79185,0.7911,0.7916,384100000.0
2008-10-29 07:54:00,0.7917,0.7927,0.79165,0.7923,321200000.0
2008-10-29 07:55:00,0.79245,0.79245,0.79155,0.79205,342700000.0
2008-10-29 07:56:00,0.79225,0.7926,0.791,0.79155,416400000.0
2008-10-29 07:57:00,0.79165,0.79185,0.7914,0.79185,180400000.0
2008-10-29 07:58:00,0.79185,0.7923,0.7918,0.7922,253200000.0
2008-10-29 07:59:00,0.79225,0.79295,0.7922,0.7928,292900000.0
2008-10-29 08:00:00,0.7928,0.7928,0.79245,0.7927,236500000.0
2008-10-29 08:01:00,0.79255,0.7928,0.79175,0.79235,502200000.0
2008-10-29 08:02:00,0.7924,0.79315,0.7924,0.79245,292200000.0
2008-10-29 08:03:00,0.7926,0.7933,0.79185,0.7926,556200000.0
2008-10-29 08:04:00,0.7926,0.79275,0.7922,0.7923,133900000.0
2008-10-29 08:05:00,0.7923,0.79275,0.79225,0.7926,153900000.0
2008-10-29 08:06:00,0.7926,0.7927,0.79235,0.7927,103400000.0
2008-10-29 08:07:00,0.7927,0.79355,0.79255,0.79345,67300000.0
2008-10-29 08:08:00,0.7934,0.79395,0.79335,0.7938,223099998.0
2008-10-29 08:09:00,0.7938,0.79405,0.7933,0.79395,133100000.0
2008-10-29 08:10:00,0.7939,0.7942,0.79385,0.79395,71600000.0
2008-10-29 08:11:00,0.79395,0.79395,0.7937,0.79395,90000000.0
2008-10-29 08:12:00,0.794,0.794,0.7936,0.7937,232400000.0
2008-10-29 08:13:00,0.7937,0.79375,0.79305,0.79335,290900000.0
2008-10-29 08:14:00,0.7934,0.7941,0.79315,0.794,165000000.0
2008-10-29 08:15:00,0.794,0.79415,0.7936,0.79385,103799999.0
2008-10-29 08:16:00,0.79395,0.7945,0.7937,0.79395,396499995.0
2008-10-29 08:17:00,0.79395,0.79495,0.7939,0.7949,122600000.0
2008-10-29 08:18:00,0.7949,0.79535,0.7947,0.79495,336100000.0
2008-10-29 08:19:00,0.795,0.7954,0.79475,0.7954,68200000.0
2008-10-29 08:20:00,0.7954,0.7962,0.7952,0.79545,203100000.0
2008-10-29 08:21:00,0.79535,0.79535,0.7947,0.7948,125000000.0
2008-10-29 08:22:00,0.7947,0.79485,0.7945,0.7945,31500000.0
2008-10-29 08:23:00,0.79465,0.79465,0.794,0.79405,20600000.0
2008-10-29 08:24:00,0.79405,0.7942,0.79325,0.7935,201399997.0
2008-10-29 08:25:00,0.7935,0.79375,0.7932,0.79375,326399998.0
2008-10-29 08:26:00,0.79375,0.7942,0.7937,0.7937,189000000.0
2008-10-29 08:27:00,0.7937,0.7937,0.79305,0.79345,153200000.0
2008-10-29 08:28:00,0.79345,0.79375,0.79345,0.79375,38100000.0
2008-10-29 08:29:00,0.7938,0.7939,0.7933,0.7937,150899999.0
2008-10-29 08:30:00,0.7937,0.79385,0.7935,0.7937,244799993.0
2008-10-29 08:31:00,0.79375,0.79405,0.79245,0.79255,274600000.0
2008-10-29 08:32:00,0.79255,0.7933,0.79255,0.79275,238199998.0
2008-10-29 08:33:00,0.79275,0.79295,0.79215,0.79295,127800000.0
2008-10-29 08:34:00,0.7929,0.7933,0.79275,0.79305,152500000.0
2008-10-29 08:35:00,0.793,0.7939,0.793,0.7939,210800000.0
2008-10-29 08:36:00,0.7939,0.79405,0.79375,0.79395,128200000.0
2008-10-29 08:37:00,0.7939,0.79425,0.7939,0.79405,106800000.0
2008-10-29 08:38:00,0.7942,0.7942,0.79345,0.79365,212900000.0
2008-10-29 08:39:00,0.7936,0.79365,0.7936,0.79365,6000000.0
2008-10-29 08:40:00,0.7936,0.7937,0.79345,0.79345,62999999.0
2008-10-29 08:41:00,0.79345,0.7942,0.79345,0.79415,253000000.0
2008-10-29 08:42:00,0.7938,0.79435,0.79285,0.79355,252300000.0
2008-10-29 08:43:00,0.79355,0.79385,0.7932,0.7932,230200000.0
2008-10-29 08:44:00,0.7932,0.79345,0.7927,0.7928,333099999.0
2008-10-29 08:45:00,0.7928,0.79305,0.7928,0.7929,79700000.0
2008-10-29 08:46:00,0.7929,0.79305,0.7928,0.79285,92800000.0
2008-10-29 08:47:00,0.79285,0.79295,0.7921,0.7921,65000000.0
2008-10-29 08:48:00,0.79195,0.79205,0.7904,0.7905,190200000.0
2008-10-29 08:49:00,0.7905,0.79155,0.7905,0.7913,438499999.0
2008-10-29 08:50:00,0.7914,0.7916,0.79035,0.7905,214400000.0
2008-10-29 08:51:00,0.79015,0.79065,0.7884,0.7885,266000000.0
2008-10-29 08:52:00,0.7885,0.7893,0.78845,0.7892,368499998.0
2008-10-29 08:53:00,0.78905,0.78955,0.78895,0.7894,303399997.0
2008-10-29 08:54:00,0.7894,0.78985,0.7894,0.7897,208900000.0
2008-10-29 08:55:00,0.7899,0.7909,0.7899,0.79075,283800000.0
2008-10-29 08:56:00,0.79075,0.79075,0.78975,0.78995,267800000.0
2008-10-29 08:57:00,0.7897,0.79055,0.78955,0.7902,388099999.0
2008-10-29 08:58:00,0.7902,0.7902,0.78965,0.7898,420000000.0
2008-10-29 08:59:00,0.7898,0.79005,0.7889,0.7892,259500000.0
2008-10-29 09:00:00,0.7891,0.7891,0.7884,0.7889,514600000.0
2008-10-29 09:01:00,0.7889,0.7893,0.78885,0.7892,769900000.0
2008-10-29 09:02:00,0.7892,0.7892,0.78865,0.78885,925099999.0
2008-10-29 09:03:00,0.7888,0.78885,0.78815,0.7885,739899999.0
2008-10-29 09:04:00,0.7885,0.789,0.7884,0.78865,310000000.0
2008-10-29 09:05:00,0.78865,0.789,0.78855,0.7889,286200000.0
2008-10-29 09:06:00,0.7889,0.78895,0.7887,0.7889,79100000.0
2008-10-29 09:07:00,0.7889,0.78895,0.7884,0.7885,206200000.0
2008-10-29 09:08:00,0.7885,0.7888,0.78845,0.7887,268100000.0
2008-10-29 09:09:00,0.78865,0.7906,0.78845,0.7891,423299999.0
2008-10-29 09:10:00,0.7891,0.79045,0.7888,0.79025,358900000.0
2008-10-29 09:11:00,0.79025,0.79025,0.7897,0.78985,98500000.0
2008-10-29 09:12:00,0.78985,0.7902,0.78955,0.7898,227400000.0
2008-10-29 09:13:00,0.7898,0.7901,0.78905,0.78965,290300000.0
2008-10-29 09:14:00,0.78965,0.7898,0.78925,0.7894,246100000.0
2008-10-29 09:15:00,0.7895,0.7895,0.78855,0.7887,95300000.0
2008-10-29 09:16:00,0.78845,0.7885,0.7881,0.78845,140499999.0
2008-10-29 09:17:00,0.78855,0.7888,0.7885,0.78875,76000000.0
2008-10-29 09:18:00,0.78875,0.78875,0.7884,0.7884,97700000.0
2008-10-29 09:19:00,0.78835,0.7885,0.78795,0.7884,496399996.0
2008-10-29 09:20:00,0.78845,0.7886,0.7879,0.78805,221100000.0
2008-10-29 09:21:00,0.78805,0.7888,0.78795,0.78865,142700000.0
2008-10-29 09:22:00,0.7885,0.7886,0.78825,0.78835,223199996.0
2008-10-29 09:23:00,0.78835,0.789,0.7883,0.78895,169799998.0
2008-10-29 09:24:00,0.7889,0.78985,0.7889,0.78975,52700000.0
2008-10-29 09:25:00,0.7897,0.7903,0.78915,0.7903,137000000.0
2008-10-29 09:26:00,0.79045,0.7905,0.7899,0.7899,122200001.0
2008-10-29 09:27:00,0.7899,0.7902,0.7894,0.79015,144400000.0
2008-10-29 09:28:00,0.7902,0.79025,0.7898,0.7898,72700000.0
2008-10-29 09:29:00,0.78965,0.7897,0.7888,0.7889,201300000.0
2008-10-29 09:30:00,0.78895,0.79005,0.7889,0.7897,470599995.0
2008-10-29 09:31:00,0.7897,0.79015,0.7892,0.7895,376499998.0
2008-10-29 09:32:00,0.78955,0.78975,0.78925,0.7894,406799995.0
2008-10-29 09:33:00,0.7895,0.79005,0.78945,0.7899,374399995.0
2008-10-29 09:34:00,0.7899,0.7908,0.7899,0.79065,375899999.0
2008-10-29 09:35:00,0.79065,0.7912,0.7905,0.79075,194800000.0
2008-10-29 09:36:00,0.7908,0.79105,0.79065,0.79065,106900000.0
2008-10-29 09:37:00,0.79065,0.79065,0.79,0.79025,93600000.0
2008-10-29 09:38:00,0.79025,0.79035,0.79015,0.7903,83100000.0
2008-10-29 09:39:00,0.79025,0.79035,0.79025,0.7903,11000000.0
2008-10-29 09:40:00,0.79025,0.7903,0.79005,0.79015,59000000.0
2008-10-29 09:41:00,0.79015,0.7905,0.7901,0.79025,83800000.0
2008-10-29 09:42:00,0.7902,0.79085,0.79015,0.79065,94000000.0
2008-10-29 09:43:00,0.79065,0.7908,0.79055,0.79065,59100000.0
2008-10-29 09:44:00,0.7906,0.7908,0.79045,0.79065,97700000.0
2008-10-29 09:45:00,0.7907,0.791,0.7905,0.79095,74400000.0
2008-10-29 09:46:00,0.79095,0.79105,0.7908,0.79095,106299999.0
2008-10-29 09:47:00,0.79095,0.79095,0.7908,0.79085,46200000.0
2008-10-29 09:48:00,0.79085,0.79095,0.7906,0.7908,52200000.0
2008-10-29 09:49:00,0.7908,0.7917,0.79075,0.7917,69500000.0
2008-10-29 09:50:00,0.7917,0.79295,0.7916,0.79285,295900001.0
2008-10-29 09:51:00,0.79285,0.79295,0.7924,0.79255,113600000.0
2008-10-29 09:52:00,0.79255,0.79255,0.7923,0.79245,74300000.0
2008-10-29 09:53:00,0.79245,0.7933,0.7924,0.7932,148699999.0
2008-10-29 09:54:00,0.7932,0.79325,0.79295,0.79305,94400000.0
2008-10-29 09:55:00,0.7931,0.7931,0.79295,0.79295,59300000.0
2008-10-29 09:56:00,0.79295,0.79305,0.7924,0.79255,49600000.0
2008-10-29 09:57:00,0.79265,0.7928,0.79235,0.79255,175700000.0
2008-10-29 09:58:00,0.7927,0.7928,0.79245,0.7928,203500000.0
2008-10-29 09:59:00,0.7928,0.7932,0.79265,0.79265,219700000.0
2008-10-29 10:00:00,0.7926,0.7927,0.79175,0.79205,140600000.0
2008-10-29 10:01:00,0.7921,0.7931,0.79205,0.793,125000000.0
2008-10-29 10:02:00,0.793,0.7933,0.79265,0.79325,236600000.0
2008-10-29 10:03:00,0.7932,0.7938,0.79315,0.7937,224000000.0
2008-10-29 10:04:00,0.7937,0.7939,0.79365,0.79385,207900000.0
2008-10-29 10:05:00,0.79385,0.79385,0.79295,0.793,356400000.0
2008-10-29 10:06:00,0.793,0.7938,0.793,0.7935,420499994.0
2008-10-29 10:07:00,0.7935,0.7935,0.7929,0.7931,109700000.0
2008-10-29 10:08:00,0.7931,0.7932,0.79275,0.7928,62300000.0
2008-10-29 10:09:00,0.79285,0.793,0.7926,0.7929,73400000.0
2008-10-29 10:10:00,0.79285,0.7933,0.79275,0.79295,167099999.0
2008-10-29 10:11:00,0.793,0.79365,0.793,0.7936,116600000.0
2008-10-29 10:12:00,0.7936,0.79435,0.7936,0.79425,250700000.0
2008-10-29 10:13:00,0.79425,0.7948,0.79425,0.79465,93000000.0
2008-10-29 10:14:00,0.79465,0.795,0.7946,0.795,89999999.0
2008-10-29 10:15:00,0.7951,0.7951,0.79475,0.7948,76000000.0
2008-10-29 10:16:00,0.7948,0.7948,0.7939,0.79405,216599998.0
2008-10-29 10:17:00,0.79405,0.7941,0.79365,0.7939,273800001.0
2008-10-29 10:18:00,0.7939,0.79415,0.7936,0.7941,87200000.0
2008-10-29 10:19:00,0.7941,0.7941,0.7934,0.79365,166200000.0
2008-10-29 10:20:00,0.79365,0.7938,0.79345,0.7935,107500000.0
2008-10-29 10:21:00,0.7936,0.7945,0.79355,0.79425,201799999.0
2008-10-29 10:22:00,0.79425,0.7943,0.7939,0.7939,234800000.0
2008-10-29 10:23:00,0.7939,0.7944,0.7937,0.79435,112700000.0
2008-10-29 10:24:00,0.79445,0.79445,0.7941,0.79415,94900000.0
2008-10-29 10:25:00,0.7942,0.7945,0.79365,0.7937,322100001.0
2008-10-29 10:26:00,0.79375,0.79395,0.7933,0.7933,82099999.0
2008-10-29 10:27:00,0.7933,0.7937,0.79325,0.7937,90100000.0
2008-10-29 10:28:00,0.7936,0.79435,0.7934,0.79435,309300000.0
2008-10-29 10:29:00,0.79435,0.7948,0.79425,0.79445,173699999.0
2008-10-29 10:30:00,0.79445,0.7947,0.79435,0.79445,252500000.0
2008-10-29 10:31:00,0.79435,0.7946,0.79405,0.79445,134300000.0
2008-10-29 10:32:00,0.7945,0.7946,0.7936,0.7938,289499999.0
2008-10-29 10:33:00,0.7938,0.79385,0.79335,0.79375,141600000.0
2008-10-29 10:34:00,0.79375,0.79435,0.79375,0.7943,81400000.0
2008-10-29 10:35:00,0.7943,0.7949,0.7943,0.7949,119600000.0
2008-10-29 10:36:00,0.7949,0.79495,0.79465,0.79475,73100000.0
2008-10-29 10:37:00,0.7948,0.79485,0.7946,0.7947,81700000.0
2008-10-29 10:38:00,0.7947,0.7949,0.7947,0.79475,35800000.0
2008-10-29 10:39:00,0.7947,0.79515,0.79455,0.79505,63800000.0
2008-10-29 10:40:00,0.795,0.79525,0.79495,0.79525,129500000.0
2008-10-29 10:41:00,0.79525,0.79525,0.7949,0.79515,115400000.0
2008-10-29 10:42:00,0.7951,0.79515,0.7948,0.7948,56000000.0
2008-10-29 10:43:00,0.7948,0.79495,0.7948,0.79495,48100000.0
2008-10-29 10:44:00,0.79495,0.795,0.79475,0.79475,49000000.0
2008-10-29 10:45:00,0.79475,0.7949,0.79475,0.79485,49200000.0
2008-10-29 10:46:00,0.7948,0.7951,0.7948,0.7951,30100000.0
2008-10-29 10:47:00,0.79515,0.79515,0.79475,0.79495,113700000.0
2008-10-29 10:48:00,0.7949,0.79505,0.7943,0.7943,173400000.0
2008-10-29 10:49:00,0.7944,0.79475,0.79425,0.79455,401299999.0
2008-10-29 10:50:00,0.7946,0.7953,0.7946,0.79515,503099999.0
2008-10-29 10:51:00,0.79515,0.79535,0.79505,0.7952,188300000.0
2008-10-29 10:52:00,0.7952,0.7957,0.79515,0.79565,243199999.0
2008-10-29 10:53:00,0.79565,0.79605,0.7955,0.79605,190300000.0
2008-10-29 10:54:00,0.796,0.79635,0.79595,0.79615,283900000.0
2008-10-29 10:55:00,0.79615,0.79665,0.79595,0.79595,112400000.0
2008-10-29 10:56:00,0.7959,0.7961,0.79565,0.7959,251099998.0
2008-10-29 10:57:00,0.7959,0.7959,0.7953,0.7954,134900000.0
2008-10-29 10:58:00,0.7954,0.79565,0.79535,0.79545,173900000.0
2008-10-29 10:59:00,0.7955,0.79555,0.7951,0.7952,195000000.0
2008-10-29 11:00:00,0.7952,0.7956,0.7952,0.7955,101000000.0
2008-10-29 11:01:00,0.7955,0.79565,0.7953,0.7956,87100000.0
2008-10-29 11:02:00,0.79555,0.7956,0.7951,0.7951,70200000.0
2008-10-29 11:03:00,0.7951,0.79525,0.79455,0.79465,291199999.0
2008-10-29 11:04:00,0.7947,0.79475,0.79455,0.7946,82900000.0
2008-10-29 11:05:00,0.79455,0.7946,0.7945,0.79455,75200000.0
2008-10-29 11:06:00,0.79455,0.7946,0.794,0.7943,141500000.0
2008-10-29 11:07:00,0.7943,0.7945,0.7941,0.7942,174300000.0
2008-10-29 11:08:00,0.7942,0.79435,0.79405,0.79425,107800000.0
2008-10-29 11:09:00,0.79425,0.7946,0.79425,0.79455,66500000.0
2008-10-29 11:10:00,0.79455,0.79455,0.7943,0.7944,96300000.0
2008-10-29 11:11:00,0.7944,0.7945,0.79405,0.7943,133400000.0
2008-10-29 11:12:00,0.7943,0.79465,0.7943,0.79455,117100000.0
2008-10-29 11:13:00,0.79455,0.79485,0.79445,0.7948,116099999.0
2008-10-29 11:14:00,0.7948,0.79485,0.79465,0.7947,99000000.0
2008-10-29 11:15:00,0.7948,0.7949,0.79465,0.7948,101300000.0
2008-10-29 11:16:00,0.79485,0.7949,0.79475,0.7948,75000000.0
2008-10-29 11:17:00,0.7948,0.79505,0.7948,0.79485,69500000.0
2008-10-29 11:18:00,0.7949,0.79495,0.7948,0.7948,40600000.0
2008-10-29 11:19:00,0.7948,0.7949,0.79465,0.7948,67700000.0
2008-10-29 11:20:00,0.79485,0.79495,0.79485,0.79495,68400000.0
2008-10-29 11:21:00,0.79495,0.7953,0.79495,0.79515,105800000.0
2008-10-29 11:22:00,0.79515,0.7953,0.79475,0.79475,102900000.0
2008-10-29 11:23:00,0.79475,0.79535,0.7946,0.79515,340999998.0
2008-10-29 11:24:00,0.7952,0.7952,0.7947,0.79475,196599998.0
2008-10-29 11:25:00,0.79475,0.79485,0.79435,0.7944,99300000.0
2008-10-29 11:26:00,0.7944,0.79485,0.7944,0.79485,117800000.0
2008-10-29 11:27:00,0.7949,0.7952,0.7949,0.7951,85800000.0
2008-10-29 11:28:00,0.7951,0.79595,0.795,0.7957,173100000.0
2008-10-29 11:29:00,0.7957,0.79725,0.79565,0.7963,579999998.0
2008-10-29 11:30:00,0.7967,0.7967,0.796,0.79605,309900000.0
2008-10-29 11:31:00,0.79605,0.79615,0.79555,0.7956,76600000.0
2008-10-29 11:32:00,0.7956,0.796,0.79545,0.7959,183000000.0
2008-10-29 11:33:00,0.79605,0.79605,0.79545,0.79545,178900000.0
2008-10-29 11:34:00,0.7954,0.79585,0.79535,0.79555,258600000.0
2008-10-29 11:35:00,0.79555,0.79615,0.7953,0.79595,179300000.0
2008-10-29 11:36:00,0.7959,0.79615,0.7956,0.7957,171500000.0
2008-10-29 11:37:00,0.7957,0.79615,0.7957,0.79595,122700000.0
2008-10-29 11:38:00,0.79595,0.79595,0.79505,0.7952,160500000.0
2008-10-29 11:39:00,0.7952,0.79615,0.795,0.796,235799999.0
2008-10-29 11:40:00,0.796,0.79635,0.79595,0.79615,124500000.0
2008-10-29 11:41:00,0.7962,0.797,0.79615,0.7967,122300000.0
2008-10-29 11:42:00,0.7967,0.7967,0.79635,0.7964,101400000.0
2008-10-29 11:43:00,0.7964,0.79705,0.79635,0.79705,163700000.0
2008-10-29 11:44:00,0.7971,0.7977,0.7969,0.7971,366800001.0
2008-10-29 11:45:00,0.7971,0.7971,0.7968,0.79705,218900000.0
2008-10-29 11:46:00,0.7971,0.7973,0.7969,0.79715,173400000.0
2008-10-29 11:47:00,0.79715,0.7973,0.79705,0.7971,227800000.0
2008-10-29 11:48:00,0.7971,0.7971,0.7967,0.7967,77700000.0
2008-10-29 11:49:00,0.7967,0.7967,0.79605,0.7961,164700000.0
2008-10-29 11:50:00,0.7961,0.7963,0.7961,0.7961,188000000.0
2008-10-29 11:51:00,0.7961,0.7966,0.7961,0.79625,157900000.0
2008-10-29 11:52:00,0.79625,0.7963,0.7959,0.796,311600000.0
2008-10-29 11:53:00,0.796,0.79645,0.79575,0.7964,179100000.0
2008-10-29 11:54:00,0.79645,0.7965,0.7959,0.79625,395399997.0
2008-10-29 11:55:00,0.79625,0.79685,0.79625,0.7967,125000000.0
2008-10-29 11:56:00,0.7967,0.7967,0.7964,0.79645,92600000.0
2008-10-29 11:57:00,0.79645,0.79715,0.79645,0.79695,399400000.0
2008-10-29 11:58:00,0.7969,0.79725,0.79685,0.79715,227800000.0
2008-10-29 11:59:00,0.7971,0.7972,0.79685,0.79715,219300000.0
2008-10-29 12:00:00,0.7971,0.79745,0.797,0.79735,165800000.0
2008-10-29 12:01:00,0.7974,0.7974,0.79715,0.79715,178500000.0
2008-10-29 12:02:00,0.79715,0.79715,0.7968,0.7968,211900000.0
2008-10-29 12:03:00,0.7968,0.79725,0.7968,0.797,133500000.0
2008-10-29 12:04:00,0.79705,0.7972,0.7969,0.79715,124100000.0
2008-10-29 12:05:00,0.79715,0.79745,0.7971,0.7974,67700000.0
2008-10-29 12:06:00,0.7974,0.7974,0.797,0.797,84600000.0
2008-10-29 12:07:00,0.797,0.79705,0.7969,0.79695,150300000.0
2008-10-29 12:08:00,0.7969,0.797,0.79655,0.79655,95300000.0
2008-10-29 12:09:00,0.79655,0.7967,0.7965,0.7966,137700000.0
2008-10-29 12:10:00,0.7966,0.79675,0.7966,0.79665,96500000.0
2008-10-29 12:11:00,0.7966,0.79705,0.7966,0.797,159900000.0
2008-10-29 12:12:00,0.797,0.79785,0.79695,0.7977,315100000.0
2008-10-29 12:13:00,0.79775,0.79825,0.7977,0.79795,358000000.0
2008-10-29 12:14:00,0.7979,0.7979,0.7974,0.79745,396200000.0
2008-10-29 12:15:00,0.79745,0.79755,0.79715,0.79745,357100000.0
2008-10-29 12:16:00,0.7974,0.79745,0.79725,0.7974,78500000.0
2008-10-29 12:17:00,0.7974,0.7976,0.7973,0.7973,168500000.0
2008-10-29 12:18:00,0.7973,0.7975,0.79725,0.79745,404000000.0
2008-10-29 12:19:00,0.79745,0.79755,0.79735,0.7975,113600000.0
2008-10-29 12:20:00,0.79745,0.79745,0.79725,0.7973,255699999.0
2008-10-29 12:21:00,0.79735,0.79735,0.797,0.7971,269000000.0
2008-10-29 12:22:00,0.7972,0.79725,0.7968,0.7968,137300000.0
2008-10-29 12:23:00,0.79685,0.79705,0.7967,0.7967,130900000.0
2008-10-29 12:24:00,0.7967,0.79685,0.79645,0.7968,218100000.0
2008-10-29 12:25:00,0.7968,0.79695,0.7967,0.79685,221300000.0
2008-10-29 12:26:00,0.79685,0.79685,0.79635,0.79665,93900000.0
2008-10-29 12:27:00,0.79665,0.79705,0.79665,0.79685,107200000.0
2008-10-29 12:28:00,0.79685,0.79685,0.79645,0.79655,313400000.0
2008-10-29 12:29:00,0.7965,0.7968,0.7965,0.7967,150200000.0
2008-10-29 12:30:00,0.7968,0.7968,0.7963,0.79635,143100000.0
2008-10-29 12:31:00,0.7963,0.7964,0.796,0.7963,114800000.0
2008-10-29 12:32:00,0.7963,0.79635,0.79615,0.7962,92600000.0
2008-10-29 12:33:00,0.79625,0.79635,0.7961,0.79615,100900000.0
2008-10-29 12:34:00,0.7962,0.79625,0.7959,0.79615,107600000.0
2008-10-29 12:35:00,0.79625,0.79635,0.79585,0.79605,96700000.0
2008-10-29 12:36:00,0.79595,0.79625,0.79585,0.796,112300000.0
2008-10-29 12:37:00,0.796,0.79605,0.7957,0.7958,56100000.0
2008-10-29 12:38:00,0.79575,0.796,0.7957,0.79585,103800000.0
2008-10-29 12:39:00,0.79585,0.79615,0.7958,0.796,80400000.0
2008-10-29 12:40:00,0.796,0.79665,0.79585,0.7965,280700000.0
2008-10-29 12:41:00,0.79655,0.79725,0.79655,0.79725,171500000.0
2008-10-29 12:42:00,0.79725,0.79765,0.79705,0.79755,161700000.0
2008-10-29 12:43:00,0.79755,0.79775,0.79715,0.79715,140900000.0
2008-10-29 12:44:00,0.7969,0.79745,0.7967,0.79735,444700001.0
2008-10-29 12:45:00,0.7974,0.798,0.7974,0.7977,309400000.0
2008-10-29 12:46:00,0.7977,0.7978,0.79755,0.79765,243199999.0
2008-10-29 12:47:00,0.79765,0.79795,0.7976,0.79795,104499999.0
2008-10-29 12:48:00,0.79795,0.79815,0.79755,0.79765,120700000.0
2008-10-29 12:49:00,0.79765,0.7979,0.7975,0.79775,83700000.0
2008-10-29 12:50:00,0.79775,0.79795,0.79755,0.7976,123300000.0
2008-10-29 12:51:00,0.79755,0.79765,0.79725,0.79745,132000000.0
2008-10-29 12:52:00,0.79745,0.7976,0.79715,0.7974,152500000.0
2008-10-29 12:53:00,0.7974,0.7975,0.7972,0.7973,97200000.0
2008-10-29 12:54:00,0.7973,0.7973,0.797,0.79715,90300000.0
2008-10-29 12:55:00,0.79715,0.7972,0.79675,0.7971,164300000.0
2008-10-29 12:56:00,0.7971,0.7979,0.7971,0.79755,185700000.0
2008-10-29 12:57:00,0.7976,0.7976,0.7974,0.79745,82000000.0
2008-10-29 12:58:00,0.79745,0.79795,0.7974,0.7979,176900000.0
2008-10-29 12:59:00,0.798,0.79805,0.7978,0.7979,187800000.0
2008-10-29 13:00:00,0.79795,0.79795,0.7976,0.7978,147299999.0
2008-10-29 13:01:00,0.7978,0.79815,0.79745,0.79815,141500000.0
2008-10-29 13:02:00,0.79815,0.79865,0.7981,0.79845,175100000.0
2008-10-29 13:03:00,0.79845,0.79845,0.7981,0.79815,119700000.0
2008-10-29 13:04:00,0.7981,0.79825,0.79795,0.79815,124200000.0
2008-10-29 13:05:00,0.79815,0.79815,0.7978,0.79795,109500000.0
2008-10-29 13:06:00,0.798,0.7981,0.79795,0.798,68200000.0
2008-10-29 13:07:00,0.7979,0.7983,0.7978,0.79815,126100000.0
2008-10-29 13:08:00,0.79815,0.79835,0.7981,0.79835,111500000.0
2008-10-29 13:09:00,0.79835,0.7987,0.7982,0.79835,162500000.0
2008-10-29 13:10:00,0.7983,0.79845,0.79805,0.79825,149800000.0
2008-10-29 13:11:00,0.79825,0.79855,0.79825,0.79825,205300000.0
2008-10-29 13:12:00,0.79825,0.79825,0.7979,0.798,105300000.0
2008-10-29 13:13:00,0.798,0.79825,0.7976,0.79815,164300000.0
2008-10-29 13:14:00,0.79815,0.7982,0.798,0.7982,68500000.0
2008-10-29 13:15:00,0.7982,0.7986,0.7981,0.7983,141500000.0
2008-10-29 13:16:00,0.7983,0.7988,0.79825,0.79875,148499999.0
2008-10-29 13:17:00,0.79875,0.79945,0.79855,0.7988,807100002.0
2008-10-29 13:18:00,0.7989,0.79925,0.79855,0.7987,278700001.0
2008-10-29 13:19:00,0.79865,0.79895,0.79815,0.7982,333500001.0
2008-10-29 13:20:00,0.7982,0.79845,0.7978,0.79835,449800003.0
2008-10-29 13:21:00,0.79845,0.79895,0.79815,0.79825,641000001.0
2008-10-29 13:22:00,0.79825,0.7984,0.79805,0.79805,641099998.0
2008-10-29 13:23:00,0.79805,0.79825,0.79795,0.7981,224899999.0
2008-10-29 13:24:00,0.798,0.79845,0.798,0.79805,263900000.0
2008-10-29 13:25:00,0.79805,0.7981,0.7976,0.798,142000000.0
2008-10-29 13:26:00,0.798,0.7982,0.7979,0.79805,174300000.0
2008-10-29 13:27:00,0.7981,0.7981,0.79795,0.79805,81000000.0
2008-10-29 13:28:00,0.79805,0.7981,0.7971,0.7971,351000001.0
2008-10-29 13:29:00,0.79715,0.7974,0.797,0.7972,251800000.0
2008-10-29 13:30:00,0.7973,0.7975,0.797,0.7975,261599998.0
2008-10-29 13:31:00,0.7975,0.7975,0.79715,0.79715,408599999.0
2008-10-29 13:32:00,0.79715,0.7972,0.79675,0.797,253699998.0
2008-10-29 13:33:00,0.797,0.79785,0.797,0.7978,596600000.0
2008-10-29 13:34:00,0.7979,0.79835,0.79785,0.7983,418900000.0
2008-10-29 13:35:00,0.79825,0.79885,0.79825,0.7986,432900000.0
2008-10-29 13:36:00,0.7985,0.7986,0.79785,0.79785,162300000.0
2008-10-29 13:37:00,0.7979,0.798,0.7978,0.7979,102700000.0
2008-10-29 13:38:00,0.79785,0.79805,0.7978,0.79805,86900000.0
2008-10-29 13:39:00,0.798,0.79845,0.7978,0.7982,246399999.0
2008-10-29 13:40:00,0.7982,0.7982,0.79765,0.79785,127900000.0
2008-10-29 13:41:00,0.7978,0.7978,0.79765,0.79775,91000000.0
2008-10-29 13:42:00,0.79775,0.7979,0.79765,0.79775,75000000.0
2008-10-29 13:43:00,0.79775,0.79795,0.7976,0.79765,120700000.0
2008-10-29 13:44:00,0.7976,0.79775,0.7975,0.7976,94900000.0
2008-10-29 13:45:00,0.7976,0.79765,0.7973,0.7973,69000000.0
2008-10-29 13:46:00,0.7973,0.79785,0.79715,0.79785,116000000.0
2008-10-29 13:47:00,0.7978,0.7979,0.7975,0.7976,141700000.0
2008-10-29 13:48:00,0.7976,0.79765,0.7973,0.79745,64000000.0
2008-10-29 13:49:00,0.7974,0.79755,0.79725,0.79735,71200000.0
2008-10-29 13:50:00,0.79735,0.7974,0.79705,0.79725,118100000.0
2008-10-29 13:51:00,0.79725,0.7973,0.797,0.79705,81200000.0
2008-10-29 13:52:00,0.797,0.79705,0.79635,0.7967,192900000.0
2008-10-29 13:53:00,0.7967,0.7975,0.79655,0.79745,179499999.0
2008-10-29 13:54:00,0.7974,0.7974,0.7967,0.79675,155900000.0
2008-10-29 13:55:00,0.79675,0.797,0.7966,0.797,83700000.0
2008-10-29 13:56:00,0.79705,0.7973,0.79685,0.7971,199000000.0
2008-10-29 13:57:00,0.79715,0.79715,0.7967,0.79685,126900000.0
2008-10-29 13:58:00,0.79685,0.79685,0.7958,0.79595,99600000.0
2008-10-29 13:59:00,0.79595,0.79595,0.79455,0.7949,203399999.0
2008-10-29 14:00:00,0.7948,0.79555,0.7948,0.79545,202900000.0
2008-10-29 14:01:00,0.79545,0.79615,0.79545,0.79605,91500000.0
2008-10-29 14:02:00,0.7961,0.79615,0.7957,0.79595,136300000.0
2008-10-29 14:03:00,0.79595,0.7961,0.79505,0.7953,192200000.0
2008-10-29 14:04:00,0.79525,0.79535,0.79505,0.79505,130600000.0
2008-10-29 14:05:00,0.79505,0.7951,0.79475,0.79485,170400000.0
2008-10-29 14:06:00,0.79495,0.795,0.79475,0.79495,174700000.0
2008-10-29 14:07:00,0.795,0.79525,0.7948,0.79485,233700000.0
2008-10-29 14:08:00,0.79485,0.79505,0.79465,0.79485,326900000.0
2008-10-29 14:09:00,0.79485,0.795,0.79485,0.79485,106800000.0
2008-10-29 14:10:00,0.79485,0.7951,0.79485,0.79495,110600000.0
2008-10-29 14:11:00,0.79495,0.79515,0.7949,0.79505,78800000.0
2008-10-29 14:12:00,0.79505,0.7952,0.7949,0.7952,180400000.0
2008-10-29 14:13:00,0.7952,0.7952,0.7947,0.7948,355100000.0
2008-10-29 14:14:00,0.7948,0.795,0.7948,0.79485,160500000.0
2008-10-29 14:15:00,0.79485,0.7951,0.79485,0.79505,140400000.0
2008-10-29 14:16:00,0.79505,0.79515,0.795,0.79515,138700000.0
2008-10-29 14:17:00,0.7951,0.7953,0.7951,0.7953,125700001.0
2008-10-29 14:18:00,0.7953,0.79555,0.79525,0.79545,117600000.0
2008-10-29 14:19:00,0.7954,0.79585,0.79535,0.79585,190100000.0
2008-10-29 14:20:00,0.79585,0.79585,0.7956,0.7956,160300000.0
2008-10-29 14:21:00,0.7956,0.7957,0.7952,0.7954,165300000.0
2008-10-29 14:22:00,0.79545,0.79545,0.79515,0.7953,408500000.0
2008-10-29 14:23:00,0.7953,0.79535,0.795,0.795,189900000.0
2008-10-29 14:24:00,0.795,0.7951,0.7946,0.7946,229700000.0
2008-10-29 14:25:00,0.7946,0.79475,0.7943,0.7944,382999999.0
2008-10-29 14:26:00,0.79435,0.79455,0.79425,0.79455,305199998.0
2008-10-29 14:27:00,0.7947,0.7947,0.7943,0.79455,336000000.0
2008-10-29 14:28:00,0.79455,0.7948,0.79445,0.7946,243100000.0
2008-10-29 14:29:00,0.7946,0.7947,0.7943,0.79435,547699998.0
2008-10-29 14:30:00,0.7945,0.79505,0.794,0.794,411700000.0
2008-10-29 14:31:00,0.79405,0.7942,0.79365,0.7937,637499999.0
2008-10-29 14:32:00,0.79365,0.7942,0.79355,0.7942,330800000.0
2008-10-29 14:33:00,0.7942,0.79425,0.7938,0.7938,312900000.0
2008-10-29 14:34:00,0.79375,0.79385,0.79355,0.79365,731499997.0
2008-10-29 14:35:00,0.79365,0.794,0.7934,0.7939,526100001.0
2008-10-29 14:36:00,0.7939,0.7948,0.7938,0.7946,667600000.0
2008-10-29 14:37:00,0.7946,0.7947,0.79425,0.79425,712399998.0
2008-10-29 14:38:00,0.7943,0.7949,0.7943,0.79485,543500000.0
2008-10-29 14:39:00,0.79485,0.79495,0.79465,0.79485,159000000.0
2008-10-29 14:40:00,0.79495,0.79575,0.79495,0.7956,274999999.0
2008-10-29 14:41:00,0.79575,0.7966,0.7956,0.7963,387799999.0
2008-10-29 14:42:00,0.7963,0.79645,0.79575,0.79575,469500002.0
2008-10-29 14:43:00,0.79575,0.7964,0.7956,0.79635,503799999.0
2008-10-29 14:44:00,0.79635,0.7966,0.7962,0.79645,243400001.0
2008-10-29 14:45:00,0.79645,0.79665,0.796,0.7965,690100000.0
2008-10-29 14:46:00,0.7965,0.7965,0.7959,0.79605,436999999.0
2008-10-29 14:47:00,0.79605,0.79605,0.79565,0.79565,225600001.0
2008-10-29 14:48:00,0.79565,0.79565,0.795,0.79505,612899999.0
2008-10-29 14:49:00,0.79505,0.79515,0.79495,0.795,99800000.0
2008-10-29 14:50:00,0.79505,0.7952,0.7944,0.7945,394599998.0
2008-10-29 14:51:00,0.7944,0.795,0.7944,0.79485,135800000.0
2008-10-29 14:52:00,0.7948,0.795,0.7948,0.79495,116000000.0
2008-10-29 14:53:00,0.79495,0.7956,0.79495,0.79555,98800000.0
2008-10-29 14:54:00,0.7955,0.79595,0.79535,0.79595,260800000.0
2008-10-29 14:55:00,0.79595,0.79605,0.79575,0.7958,104500000.0
2008-10-29 14:56:00,0.7958,0.79595,0.79575,0.7958,91100000.0
2008-10-29 14:57:00,0.7958,0.79595,0.7957,0.79575,108200000.0
2008-10-29 14:58:00,0.7957,0.7958,0.79565,0.7957,105500000.0
2008-10-29 14:59:00,0.7957,0.7958,0.7956,0.7957,89500000.0
2008-10-29 15:00:00,0.79575,0.79575,0.7951,0.7951,172700000.0
2008-10-29 15:01:00,0.7951,0.7953,0.7948,0.79515,138500000.0
2008-10-29 15:02:00,0.79515,0.7958,0.795,0.79565,261900000.0
2008-10-29 15:03:00,0.79565,0.79575,0.79545,0.79565,182800000.0
2008-10-29 15:04:00,0.7957,0.79575,0.79545,0.7955,183800000.0
2008-10-29 15:05:00,0.7955,0.79575,0.79545,0.7957,146200000.0
2008-10-29 15:06:00,0.7957,0.7958,0.7955,0.79565,248400000.0
2008-10-29 15:07:00,0.79575,0.79575,0.79555,0.79555,157400000.0
2008-10-29 15:08:00,0.7955,0.7955,0.7952,0.7954,173700000.0
2008-10-29 15:09:00,0.7954,0.796,0.7954,0.7959,238500000.0
2008-10-29 15:10:00,0.79595,0.79595,0.7956,0.79565,89600000.0
2008-10-29 15:11:00,0.79565,0.79595,0.7956,0.7959,143400000.0
2008-10-29 15:12:00,0.7959,0.7959,0.79565,0.79565,232700000.0
2008-10-29 15:13:00,0.79565,0.796,0.7956,0.796,148700000.0
2008-10-29 15:14:00,0.796,0.79605,0.79545,0.79575,137900000.0
2008-10-29 15:15:00,0.7958,0.7958,0.79555,0.7957,110400000.0
2008-10-29 15:16:00,0.79575,0.796,0.7957,0.796,93600000.0
2008-10-29 15:17:00,0.796,0.79605,0.7958,0.7959,139400000.0
2008-10-29 15:18:00,0.7959,0.79605,0.7958,0.796,191500000.0
2008-10-29 15:19:00,0.79605,0.7961,0.79585,0.79595,406399999.0
2008-10-29 15:20:00,0.79595,0.7961,0.7959,0.79605,96500000.0
2008-10-29 15:21:00,0.79605,0.79675,0.796,0.7966,333200000.0
2008-10-29 15:22:00,0.7965,0.79675,0.79635,0.7967,123800000.0
2008-10-29 15:23:00,0.7967,0.79685,0.7959,0.796,275599999.0
2008-10-29 15:24:00,0.796,0.79635,0.796,0.7963,270399999.0
2008-10-29 15:25:00,0.7963,0.7964,0.79535,0.7956,338700001.0
2008-10-29 15:26:00,0.7956,0.7959,0.795,0.7954,241200000.0
2008-10-29 15:27:00,0.7954,0.7954,0.795,0.79505,158600000.0
2008-10-29 15:28:00,0.79505,0.7951,0.7946,0.7947,170700000.0
2008-10-29 15:29:00,0.79475,0.795,0.79465,0.795,173000000.0
2008-10-29 15:30:00,0.795,0.795,0.7947,0.7949,149000000.0
2008-10-29 15:31:00,0.7949,0.7949,0.7947,0.79475,209000000.0
2008-10-29 15:32:00,0.79475,0.7948,0.7945,0.7946,201600000.0
2008-10-29 15:33:00,0.7946,0.7947,0.7945,0.79455,116600000.0
2008-10-29 15:34:00,0.79455,0.7947,0.7945,0.79455,166600000.0
2008-10-29 15:35:00,0.79455,0.79485,0.79455,0.7948,174000000.0
2008-10-29 15:36:00,0.7948,0.7951,0.7947,0.79505,174100000.0
2008-10-29 15:37:00,0.7951,0.7953,0.79485,0.79505,211300000.0
2008-10-29 15:38:00,0.795,0.79555,0.79495,0.79555,168400000.0
2008-10-29 15:39:00,0.7955,0.7957,0.79545,0.7957,131400000.0
2008-10-29 15:40:00,0.79565,0.796,0.79535,0.79545,169000000.0
2008-10-29 15:41:00,0.7954,0.7958,0.7953,0.79575,165400000.0
2008-10-29 15:42:00,0.79575,0.7958,0.7955,0.79565,163600000.0
2008-10-29 15:43:00,0.79565,0.79595,0.7955,0.79585,388199998.0
2008-10-29 15:44:00,0.79585,0.79595,0.79535,0.79595,424200000.0
2008-10-29 15:45:00,0.79595,0.79665,0.79595,0.7962,308600000.0
2008-10-29 15:46:00,0.7961,0.7961,0.79545,0.79545,275300001.0
2008-10-29 15:47:00,0.7954,0.7954,0.7942,0.7951,273600000.0
2008-10-29 15:48:00,0.7951,0.7953,0.79465,0.79485,214900000.0
2008-10-29 15:49:00,0.79485,0.7949,0.7946,0.7947,242200000.0
2008-10-29 15:50:00,0.7947,0.7949,0.7945,0.79475,219400000.0
2008-10-29 15:51:00,0.7947,0.79475,0.7943,0.7947,244800000.0
2008-10-29 15:52:00,0.79465,0.7948,0.79435,0.7947,209100000.0
2008-10-29 15:53:00,0.7947,0.79505,0.7946,0.79485,275300000.0
2008-10-29 15:54:00,0.79485,0.79495,0.79465,0.7947,168000000.0
2008-10-29 15:55:00,0.7947,0.7953,0.7946,0.79515,274700000.0
2008-10-29 15:56:00,0.7952,0.79535,0.7949,0.795,314900000.0
2008-10-29 15:57:00,0.795,0.7953,0.7947,0.7951,234300000.0
2008-10-29 15:58:00,0.7951,0.79545,0.7951,0.7953,341200000.0
2008-10-29 15:59:00,0.79535,0.79575,0.7953,0.79575,271900000.0
2008-10-29 16:00:00,0.79575,0.7961,0.79555,0.796,208400000.0
2008-10-29 16:01:00,0.796,0.79615,0.7958,0.79605,258400000.0
2008-10-29 16:02:00,0.79605,0.79615,0.79595,0.7961,141200000.0
2008-10-29 16:03:00,0.79615,0.7972,0.79615,0.797,278400000.0
2008-10-29 16:04:00,0.797,0.7975,0.7966,0.79745,459299999.0
2008-10-29 16:05:00,0.79755,0.7976,0.7965,0.79665,403199999.0
2008-10-29 16:06:00,0.79655,0.7968,0.7959,0.7959,235800000.0
2008-10-29 16:07:00,0.7959,0.79595,0.7956,0.7958,159300000.0
2008-10-29 16:08:00,0.79575,0.79605,0.7953,0.7953,195000000.0
2008-10-29 16:09:00,0.7953,0.79595,0.7952,0.7955,480900001.0
2008-10-29 16:10:00,0.7955,0.79635,0.7955,0.79595,423899997.0
2008-10-29 16:11:00,0.79595,0.7965,0.7954,0.79545,642699999.0
2008-10-29 16:12:00,0.79545,0.79565,0.7951,0.7953,400199999.0
2008-10-29 16:13:00,0.7953,0.79605,0.7953,0.7959,276000000.0
2008-10-29 16:14:00,0.79595,0.7962,0.79565,0.7962,233000000.0
2008-10-29 16:15:00,0.7962,0.79665,0.7962,0.7964,477399998.0
2008-10-29 16:16:00,0.7964,0.7966,0.79625,0.7966,316199999.0
2008-10-29 16:17:00,0.7966,0.7974,0.79645,0.79685,266300000.0
2008-10-29 16:18:00,0.79685,0.79685,0.79595,0.79595,300499999.0
2008-10-29 16:19:00,0.79595,0.79595,0.79545,0.79545,251700000.0
2008-10-29 16:20:00,0.79545,0.79555,0.79475,0.7953,267100000.0
2008-10-29 16:21:00,0.7953,0.79565,0.7952,0.7955,172600000.0
2008-10-29 16:22:00,0.7955,0.79595,0.7955,0.79555,128400000.0
2008-10-29 16:23:00,0.79555,0.79585,0.7951,0.7952,252000000.0
2008-10-29 16:24:00,0.79525,0.79555,0.79475,0.79515,204200000.0
2008-10-29 16:25:00,0.79515,0.79575,0.7948,0.7955,237800000.0
2008-10-29 16:26:00,0.7956,0.7961,0.7952,0.79565,382499999.0
2008-10-29 16:27:00,0.7957,0.79585,0.79495,0.79495,206300000.0
2008-10-29 16:28:00,0.79495,0.79525,0.79445,0.79465,239600000.0
2008-10-29 16:29:00,0.7946,0.79505,0.7941,0.7948,352700000.0
2008-10-29 16:30:00,0.7948,0.79515,0.7948,0.79485,277900000.0
2008-10-29 16:31:00,0.79485,0.7953,0.79475,0.795,267700000.0
2008-10-29 16:32:00,0.795,0.7955,0.79455,0.79535,304500000.0
2008-10-29 16:33:00,0.7953,0.7953,0.79495,0.79515,297299999.0
2008-10-29 16:34:00,0.79515,0.7957,0.79515,0.79555,271000000.0
2008-10-29 16:35:00,0.79555,0.7958,0.79515,0.7952,198700000.0
2008-10-29 16:36:00,0.7952,0.7956,0.79515,0.79545,216300000.0
2008-10-29 16:37:00,0.7954,0.79545,0.79515,0.79515,157900000.0
2008-10-29 16:38:00,0.7951,0.7953,0.79475,0.79505,163300000.0
2008-10-29 16:39:00,0.79505,0.79515,0.7947,0.79495,107500000.0
2008-10-29 16:40:00,0.79495,0.79525,0.79475,0.7952,214000000.0
2008-10-29 16:41:00,0.7952,0.7954,0.79515,0.79535,201800000.0
2008-10-29 16:42:00,0.79535,0.79545,0.7952,0.7954,181300000.0
2008-10-29 16:43:00,0.7954,0.7958,0.7953,0.79575,186500000.0
2008-10-29 16:44:00,0.79575,0.79625,0.79575,0.7958,242300000.0
2008-10-29 16:45:00,0.7958,0.79605,0.79535,0.79535,366100000.0
2008-10-29 16:46:00,0.7954,0.7954,0.7951,0.7952,159400000.0
2008-10-29 16:47:00,0.7952,0.79555,0.79505,0.79525,249200000.0
2008-10-29 16:48:00,0.7952,0.79555,0.79515,0.7954,318100000.0
2008-10-29 16:49:00,0.7954,0.79545,0.79475,0.79475,86200000.0
2008-10-29 16:50:00,0.79475,0.79485,0.79415,0.7942,192200000.0
2008-10-29 16:51:00,0.7942,0.7942,0.79355,0.7937,260300000.0
2008-10-29 16:52:00,0.79375,0.79385,0.79325,0.79335,212800000.0
2008-10-29 16:53:00,0.79335,0.7938,0.79335,0.7936,301900000.0
2008-10-29 16:54:00,0.7936,0.79405,0.7935,0.7939,151100000.0
2008-10-29 16:55:00,0.7939,0.79415,0.79365,0.794,210600000.0
2008-10-29 16:56:00,0.794,0.79405,0.7935,0.7938,190400000.0
2008-10-29 16:57:00,0.79385,0.79385,0.7935,0.7935,126600000.0
2008-10-29 16:58:00,0.79355,0.794,0.79355,0.7939,179900000.0
2008-10-29 16:59:00,0.79385,0.79385,0.793,0.7933,294600000.0
2008-10-29 17:00:00,0.7933,0.79335,0.793,0.79335,141400000.0
2008-10-29 17:01:00,0.79335,0.79425,0.79335,0.7942,191400000.0
2008-10-29 17:02:00,0.7942,0.79445,0.79395,0.79415,319100001.0
2008-10-29 17:03:00,0.79425,0.79465,0.79415,0.79455,256200000.0
2008-10-29 17:04:00,0.79455,0.79465,0.79445,0.7946,165700000.0
2008-10-29 17:05:00,0.79455,0.7946,0.7941,0.79455,183800002.0
2008-10-29 17:06:00,0.79455,0.7949,0.7945,0.7949,128400000.0
2008-10-29 17:07:00,0.7949,0.79495,0.7942,0.79425,232199999.0
2008-10-29 17:08:00,0.79425,0.7943,0.79395,0.7942,163000000.0
2008-10-29 17:09:00,0.7942,0.79425,0.7937,0.79375,175100000.0
2008-10-29 17:10:00,0.79385,0.7941,0.7937,0.7937,274800000.0
2008-10-29 17:11:00,0.7937,0.7938,0.7933,0.7934,160800000.0
2008-10-29 17:12:00,0.7934,0.7936,0.7932,0.7935,178300000.0
2008-10-29 17:13:00,0.7935,0.7935,0.7933,0.79335,180400000.0
2008-10-29 17:14:00,0.7935,0.79365,0.7932,0.7932,146900000.0
2008-10-29 17:15:00,0.7932,0.7933,0.7929,0.7931,165900000.0
2008-10-29 17:16:00,0.7931,0.7933,0.7926,0.7926,206000000.0
2008-10-29 17:17:00,0.7926,0.79275,0.7925,0.7926,136500000.0
2008-10-29 17:18:00,0.7926,0.79275,0.7924,0.79275,144200000.0
2008-10-29 17:19:00,0.79275,0.79275,0.79255,0.79265,107600000.0
2008-10-29 17:20:00,0.79265,0.7929,0.79235,0.7928,182900000.0
2008-10-29 17:21:00,0.7929,0.7931,0.7926,0.79265,189900000.0
2008-10-29 17:22:00,0.79265,0.7927,0.7921,0.7927,150900000.0
2008-10-29 17:23:00,0.79275,0.7929,0.7925,0.7925,151600000.0
2008-10-29 17:24:00,0.79245,0.7927,0.7922,0.7926,207300000.0
2008-10-29 17:25:00,0.79255,0.7926,0.792,0.79205,135100000.0
2008-10-29 17:26:00,0.79205,0.79215,0.79175,0.79205,119100000.0
2008-10-29 17:27:00,0.79205,0.79225,0.7919,0.79205,180000000.0
2008-10-29 17:28:00,0.79205,0.79225,0.79135,0.79135,279500000.0
2008-10-29 17:29:00,0.79135,0.79175,0.79125,0.7916,202200000.0
2008-10-29 17:30:00,0.79155,0.7919,0.79155,0.7919,169800000.0
2008-10-29 17:31:00,0.79185,0.7922,0.7917,0.7919,208700000.0
2008-10-29 17:32:00,0.7919,0.7919,0.79155,0.7917,138400000.0
2008-10-29 17:33:00,0.7917,0.79185,0.7916,0.7918,141900000.0
2008-10-29 17:34:00,0.79185,0.7922,0.79175,0.79205,139300000.0
2008-10-29 17:35:00,0.79205,0.79255,0.792,0.79245,163700000.0
2008-10-29 17:36:00,0.79245,0.79255,0.792,0.79205,203000000.0
2008-10-29 17:37:00,0.792,0.7921,0.7917,0.79175,145900000.0
2008-10-29 17:38:00,0.79175,0.79205,0.7917,0.792,125900000.0
2008-10-29 17:39:00,0.792,0.792,0.79165,0.79185,139400000.0
2008-10-29 17:40:00,0.79185,0.79215,0.79175,0.7918,168800000.0
2008-10-29 17:41:00,0.7918,0.7918,0.79145,0.79175,163400000.0
2008-10-29 17:42:00,0.7918,0.79195,0.7914,0.7914,177600000.0
2008-10-29 17:43:00,0.7914,0.79175,0.7914,0.7916,241600000.0
2008-10-29 17:44:00,0.7916,0.7916,0.791,0.79105,219200000.0
2008-10-29 17:45:00,0.7911,0.7911,0.7905,0.7906,157700000.0
2008-10-29 17:46:00,0.7906,0.79085,0.7905,0.7907,138000000.0
2008-10-29 17:47:00,0.7907,0.79085,0.79065,0.79085,133100000.0
2008-10-29 17:48:00,0.79085,0.7911,0.7908,0.7909,89600000.0
2008-10-29 17:49:00,0.79095,0.79095,0.79075,0.79075,75700000.0
2008-10-29 17:50:00,0.7908,0.7908,0.78995,0.78995,174700000.0
2008-10-29 17:51:00,0.79,0.7902,0.78995,0.79,98200000.0
2008-10-29 17:52:00,0.79,0.7902,0.78985,0.78985,106000000.0
2008-10-29 17:53:00,0.7899,0.79,0.7893,0.7893,138100000.0
2008-10-29 17:54:00,0.78935,0.78935,0.78875,0.7888,201600000.0
2008-10-29 17:55:00,0.78875,0.7888,0.78825,0.7885,157300000.0
2008-10-29 17:56:00,0.7885,0.7892,0.7885,0.7887,236900000.0
2008-10-29 17:57:00,0.7887,0.7889,0.78815,0.78825,178400000.0
2008-10-29 17:58:00,0.7882,0.7883,0.7878,0.78805,213000000.0
2008-10-29 17:59:00,0.78805,0.7886,0.7879,0.7884,311700000.0
2008-10-29 18:00:00,0.7884,0.7884,0.7876,0.78775,257700000.0
2008-10-29 18:01:00,0.78775,0.78785,0.7875,0.78755,165999999.0
2008-10-29 18:02:00,0.7875,0.788,0.7874,0.7879,256500000.0
2008-10-29 18:03:00,0.7878,0.7878,0.7872,0.7874,346500001.0
2008-10-29 18:04:00,0.7874,0.78745,0.7858,0.78585,378900000.0
2008-10-29 18:05:00,0.7858,0.78645,0.78555,0.7859,148000000.0
2008-10-29 18:06:00,0.78585,0.786,0.7855,0.7859,142100000.0
2008-10-29 18:07:00,0.7859,0.7859,0.78535,0.78555,148300000.0
2008-10-29 18:08:00,0.78555,0.78595,0.7855,0.7859,156100000.0
2008-10-29 18:09:00,0.7859,0.7861,0.7858,0.78595,97500000.0
2008-10-29 18:10:00,0.78595,0.78625,0.78585,0.78605,166000000.0
2008-10-29 18:11:00,0.7861,0.7864,0.786,0.7864,149600000.0
2008-10-29 18:12:00,0.78645,0.78705,0.7864,0.787,152600000.0
2008-10-29 18:13:00,0.787,0.78735,0.78695,0.78705,124300000.0
2008-10-29 18:14:00,0.78705,0.7871,0.7867,0.7868,133100000.0
2008-10-29 18:15:00,0.7868,0.7869,0.7867,0.78675,83500000.0
2008-10-29 18:16:00,0.78675,0.7868,0.7861,0.7862,128500000.0
2008-10-29 18:17:00,0.78625,0.7863,0.78595,0.786,206200000.0
2008-10-29 18:18:00,0.78605,0.7864,0.786,0.78625,94500000.0
2008-10-29 18:19:00,0.7863,0.78665,0.78625,0.78655,169600000.0
2008-10-29 18:20:00,0.7866,0.787,0.78655,0.78685,157800000.0
2008-10-29 18:21:00,0.78685,0.7869,0.7855,0.7857,207400000.0
2008-10-29 18:22:00,0.7857,0.786,0.7857,0.78575,105500000.0
2008-10-29 18:23:00,0.7858,0.7858,0.7844,0.7847,229600000.0
2008-10-29 18:24:00,0.7847,0.7847,0.78415,0.78465,242200000.0
2008-10-29 18:25:00,0.78465,0.7848,0.7845,0.78455,180600000.0
2008-10-29 18:26:00,0.78455,0.78505,0.78455,0.78505,178200000.0
2008-10-29 18:27:00,0.785,0.78515,0.78495,0.7851,157000000.0
2008-10-29 18:28:00,0.7851,0.78535,0.78505,0.7852,137000000.0
2008-10-29 18:29:00,0.7852,0.78525,0.78495,0.7852,190500000.0
2008-10-29 18:30:00,0.7852,0.78565,0.785,0.78565,211800000.0
2008-10-29 18:31:00,0.7857,0.7863,0.7856,0.786,232700000.0
2008-10-29 18:32:00,0.786,0.78625,0.7854,0.7855,218000000.0
2008-10-29 18:33:00,0.7855,0.78605,0.78545,0.78595,181400000.0
2008-10-29 18:34:00,0.786,0.786,0.78535,0.7854,191100000.0
2008-10-29 18:35:00,0.7854,0.78605,0.78535,0.786,175100000.0
2008-10-29 18:36:00,0.78595,0.78665,0.78595,0.78635,236300000.0
2008-10-29 18:37:00,0.78635,0.7867,0.7859,0.786,271600000.0
2008-10-29 18:38:00,0.786,0.7865,0.786,0.7861,320600000.0
2008-10-29 18:39:00,0.7861,0.78625,0.7856,0.7862,277600000.0
2008-10-29 18:40:00,0.7862,0.7869,0.7859,0.7869,221600000.0
2008-10-29 18:41:00,0.7869,0.7875,0.7866,0.78735,223800000.0
2008-10-29 18:42:00,0.7873,0.78755,0.7871,0.78735,259700000.0
2008-10-29 18:43:00,0.78735,0.78765,0.7873,0.78765,194900000.0
2008-10-29 18:44:00,0.78765,0.7879,0.7873,0.78745,212600000.0
2008-10-29 18:45:00,0.78745,0.78765,0.7873,0.7875,195700000.0
2008-10-29 18:46:00,0.7875,0.7875,0.78715,0.7873,160200000.0
2008-10-29 18:47:00,0.7873,0.78775,0.78665,0.78665,175200000.0
2008-10-29 18:48:00,0.78665,0.7868,0.7866,0.7868,134100000.0
2008-10-29 18:49:00,0.7868,0.78705,0.78675,0.78695,86600000.0
2008-10-29 18:50:00,0.7869,0.7869,0.78665,0.78685,89200000.0
2008-10-29 18:51:00,0.78685,0.78695,0.7866,0.7869,151300000.0
2008-10-29 18:52:00,0.7869,0.787,0.78675,0.78695,137400000.0
2008-10-29 18:53:00,0.787,0.78705,0.7866,0.7869,171600000.0
2008-10-29 18:54:00,0.7869,0.787,0.78685,0.78685,87900000.0
2008-10-29 18:55:00,0.7869,0.7869,0.78655,0.78665,112300000.0
2008-10-29 18:56:00,0.7867,0.78675,0.7864,0.78645,100300000.0
2008-10-29 18:57:00,0.7865,0.7865,0.7862,0.7863,191400000.0
2008-10-29 18:58:00,0.7863,0.78655,0.78605,0.78615,158600000.0
2008-10-29 18:59:00,0.78615,0.7862,0.78555,0.78565,185800000.0
2008-10-29 19:00:00,0.78555,0.7858,0.7855,0.7856,134800000.0
2008-10-29 19:01:00,0.7856,0.7856,0.78535,0.78535,93300000.0
2008-10-29 19:02:00,0.78535,0.78535,0.78515,0.7853,132300000.0
2008-10-29 19:03:00,0.7853,0.78535,0.7851,0.78515,63000000.0
2008-10-29 19:04:00,0.78515,0.7852,0.7847,0.7849,117700000.0
2008-10-29 19:05:00,0.7849,0.78495,0.7844,0.7847,199700000.0
2008-10-29 19:06:00,0.78475,0.785,0.78415,0.78415,148200000.0
2008-10-29 19:07:00,0.7842,0.7842,0.78355,0.78385,122600000.0
2008-10-29 19:08:00,0.7839,0.78405,0.7836,0.78395,161300000.0
2008-10-29 19:09:00,0.78395,0.78445,0.78375,0.78445,192400000.0
2008-10-29 19:10:00,0.7844,0.7848,0.78435,0.78455,243100000.0
2008-10-29 19:11:00,0.78455,0.78475,0.7841,0.78435,148000000.0
2008-10-29 19:12:00,0.78435,0.7844,0.78395,0.78435,90900000.0
2008-10-29 19:13:00,0.78435,0.7844,0.7837,0.78425,228700000.0
2008-10-29 19:14:00,0.7843,0.78455,0.7843,0.78435,121000000.0
2008-10-29 19:15:00,0.7844,0.7847,0.7844,0.7847,162300000.0
2008-10-29 19:16:00,0.7847,0.78515,0.7847,0.78515,105300000.0
2008-10-29 19:17:00,0.78515,0.7858,0.7848,0.78575,153500000.0
2008-10-29 19:18:00,0.7857,0.78585,0.78535,0.78535,197300000.0
2008-10-29 19:19:00,0.78535,0.7856,0.78505,0.7856,213700000.0
2008-10-29 19:20:00,0.7856,0.7856,0.78535,0.78535,114700000.0
2008-10-29 19:21:00,0.78535,0.7855,0.78525,0.78525,50000000.0
2008-10-29 19:22:00,0.78525,0.7855,0.7852,0.78545,107800000.0
2008-10-29 19:23:00,0.7855,0.7858,0.7852,0.78575,146600000.0
2008-10-29 19:24:00,0.7858,0.78585,0.78545,0.78575,109000000.0
2008-10-29 19:25:00,0.7858,0.78585,0.78565,0.7858,84000000.0
2008-10-29 19:26:00,0.78575,0.78575,0.78485,0.7853,97500000.0
2008-10-29 19:27:00,0.7853,0.78555,0.785,0.7852,133799999.0
2008-10-29 19:28:00,0.7852,0.7853,0.78505,0.78525,67800000.0
2008-10-29 19:29:00,0.7852,0.7856,0.78505,0.7853,318599991.0
2008-10-29 19:30:00,0.7853,0.78565,0.7853,0.78545,124600000.0
2008-10-29 19:31:00,0.78555,0.78575,0.78545,0.78575,67500000.0
2008-10-29 19:32:00,0.7858,0.7858,0.78515,0.78515,201400000.0
2008-10-29 19:33:00,0.78515,0.78515,0.78465,0.78475,357699995.0
2008-10-29 19:34:00,0.78475,0.78475,0.78425,0.7843,57000000.0
2008-10-29 19:35:00,0.7843,0.7844,0.7842,0.7842,94900000.0
2008-10-29 19:36:00,0.7842,0.78435,0.7842,0.78425,164600000.0
2008-10-29 19:37:00,0.78425,0.785,0.7842,0.785,118200000.0
2008-10-29 19:38:00,0.78505,0.7852,0.78475,0.7851,130500000.0
2008-10-29 19:39:00,0.7851,0.7852,0.78445,0.78445,114400000.0
2008-10-29 19:40:00,0.7844,0.78475,0.78435,0.78455,71900000.0
2008-10-29 19:41:00,0.78455,0.78525,0.78455,0.7852,106500000.0
2008-10-29 19:42:00,0.7852,0.78545,0.7851,0.78545,117700000.0
2008-10-29 19:43:00,0.7854,0.78545,0.7852,0.78525,67400000.0
2008-10-29 19:44:00,0.7852,0.78535,0.78465,0.78475,112200000.0
2008-10-29 19:45:00,0.78475,0.7848,0.7846,0.78465,56500000.0
2008-10-29 19:46:00,0.78465,0.78475,0.7844,0.7844,102200000.0
2008-10-29 19:47:00,0.7844,0.7848,0.7844,0.7848,137200000.0
2008-10-29 19:48:00,0.7848,0.7851,0.78475,0.7851,65200000.0
2008-10-29 19:49:00,0.7851,0.7853,0.7848,0.78495,96400000.0
2008-10-29 19:50:00,0.78495,0.78515,0.78485,0.785,81300000.0
2008-10-29 19:51:00,0.785,0.78505,0.78465,0.78485,103500000.0
2008-10-29 19:52:00,0.78485,0.7849,0.7845,0.7847,88800000.0
2008-10-29 19:53:00,0.7847,0.7849,0.78455,0.7846,60000000.0
2008-10-29 19:54:00,0.78455,0.78495,0.7845,0.7848,77600000.0
2008-10-29 19:55:00,0.7848,0.7849,0.78455,0.78455,110800000.0
2008-10-29 19:56:00,0.78455,0.78475,0.7844,0.7847,81400000.0
2008-10-29 19:57:00,0.78465,0.78505,0.78465,0.785,81000000.0
2008-10-29 19:58:00,0.785,0.7855,0.7849,0.7854,143800000.0
2008-10-29 19:59:00,0.7853,0.7853,0.78505,0.78505,79100000.0
2008-10-29 20:00:00,0.78505,0.7858,0.785,0.7853,130000000.0
2008-10-29 20:01:00,0.7853,0.78585,0.7853,0.78565,85800000.0
2008-10-29 20:02:00,0.78565,0.78645,0.78565,0.7862,164500000.0
2008-10-29 20:03:00,0.78625,0.7863,0.78605,0.7863,68200000.0
2008-10-29 20:04:00,0.7863,0.78675,0.78605,0.78665,136399999.0
2008-10-29 20:05:00,0.7867,0.7868,0.7866,0.78675,86000000.0
2008-10-29 20:06:00,0.78675,0.7868,0.78625,0.7865,189300000.0
2008-10-29 20:07:00,0.7865,0.7868,0.78605,0.78625,399199997.0
2008-10-29 20:08:00,0.7864,0.78675,0.7854,0.78675,376600001.0
2008-10-29 20:09:00,0.78675,0.787,0.7861,0.78665,1178800000.0
2008-10-29 20:10:00,0.78675,0.78705,0.78645,0.7869,647099990.0
2008-10-29 20:11:00,0.7869,0.78705,0.7866,0.7867,213899999.0
2008-10-29 20:12:00,0.7867,0.78725,0.7865,0.78665,288899998.0
2008-10-29 20:13:00,0.78665,0.78755,0.7866,0.7871,436499998.0
2008-10-29 20:14:00,0.7871,0.78725,0.7871,0.7871,171200000.0
2008-10-29 20:15:00,0.7871,0.7874,0.78655,0.78675,517199999.0
2008-10-29 20:16:00,0.78685,0.787,0.78655,0.78695,374099993.0
2008-10-29 20:17:00,0.7872,0.7872,0.7864,0.7865,1228199993.0
2008-10-29 20:18:00,0.7865,0.7872,0.7845,0.78655,686500000.0
2008-10-29 20:19:00,0.78645,0.7872,0.7857,0.78675,292800000.0
2008-10-29 20:20:00,0.78685,0.78685,0.7859,0.78635,229800000.0
2008-10-29 20:21:00,0.78635,0.78705,0.78635,0.7869,138600000.0
2008-10-29 20:22:00,0.7869,0.7869,0.7844,0.7853,523500002.0
2008-10-29 20:23:00,0.7853,0.7864,0.7853,0.786,188600000.0
2008-10-29 20:24:00,0.7859,0.78675,0.7858,0.7863,257600000.0
2008-10-29 20:25:00,0.78645,0.78655,0.78535,0.7854,653599995.0
2008-10-29 20:26:00,0.78545,0.78595,0.78485,0.78555,462100000.0
2008-10-29 20:27:00,0.7855,0.78675,0.7855,0.78645,855199997.0
2008-10-29 20:28:00,0.78645,0.78665,0.78575,0.7862,874999996.0
2008-10-29 20:29:00,0.78615,0.7863,0.78565,0.78605,533600000.0
2008-10-29 20:30:00,0.78605,0.78635,0.7851,0.78545,797499999.0
2008-10-29 20:31:00,0.7855,0.78575,0.7852,0.78555,486200000.0
2008-10-29 20:32:00,0.7855,0.7857,0.7851,0.78515,259600000.0
2008-10-29 20:33:00,0.7852,0.78575,0.78515,0.78525,722100000.0
2008-10-29 20:34:00,0.7852,0.7857,0.7852,0.7854,182400000.0
2008-10-29 20:35:00,0.7854,0.7863,0.7854,0.7861,386500000.0
2008-10-29 20:36:00,0.78605,0.78685,0.78595,0.7865,672500000.0
2008-10-29 20:37:00,0.7866,0.78675,0.78635,0.7865,266700000.0
2008-10-29 20:38:00,0.7866,0.78765,0.7866,0.78735,321200000.0
2008-10-29 20:39:00,0.78735,0.78795,0.7873,0.7876,453300000.0
2008-10-29 20:40:00,0.7876,0.7876,0.7865,0.78655,552200000.0
2008-10-29 20:41:00,0.78655,0.78795,0.78655,0.7875,814799997.0
2008-10-29 20:42:00,0.78755,0.78825,0.78755,0.7878,449100000.0
2008-10-29 20:43:00,0.7878,0.78805,0.7873,0.7874,459000000.0
2008-10-29 20:44:00,0.78735,0.7875,0.7866,0.78685,565799998.0
2008-10-29 20:45:00,0.7868,0.78765,0.7866,0.78765,366500000.0
2008-10-29 20:46:00,0.7877,0.78775,0.7866,0.78695,742800000.0
2008-10-29 20:47:00,0.7872,0.78735,0.78635,0.78665,390500000.0
2008-10-29 20:48:00,0.78665,0.78665,0.78575,0.7863,265300000.0
2008-10-29 20:49:00,0.78635,0.78665,0.7861,0.7862,725200000.0
2008-10-29 20:50:00,0.7861,0.7866,0.7854,0.7863,539100000.0
2008-10-29 20:51:00,0.7863,0.78665,0.7862,0.7866,219300000.0
2008-10-29 20:52:00,0.78655,0.7866,0.78605,0.7866,420600000.0
2008-10-29 20:53:00,0.7866,0.7866,0.7856,0.7864,406000000.0
2008-10-29 20:54:00,0.78635,0.7866,0.78535,0.78575,440499999.0
2008-10-29 20:55:00,0.78585,0.78645,0.78545,0.78555,651399999.0
2008-10-29 20:56:00,0.78555,0.78725,0.78555,0.78715,622799999.0
2008-10-29 20:57:00,0.7869,0.7876,0.7862,0.7867,742399997.0
2008-10-29 20:58:00,0.7867,0.78725,0.7866,0.78705,765200000.0
2008-10-29 20:59:00,0.78715,0.7877,0.78655,0.78755,439000000.0
2008-10-29 21:00:00,0.7876,0.7883,0.7876,0.7881,270699999.0
2008-10-29 21:01:00,0.788,0.7884,0.78755,0.7882,449600000.0
2008-10-29 21:02:00,0.78835,0.78845,0.78715,0.7879,467700000.0
2008-10-29 21:03:00,0.7879,0.7881,0.78735,0.78765,231600000.0
2008-10-29 21:04:00,0.78765,0.7889,0.78735,0.78835,263400000.0
2008-10-29 21:05:00,0.78835,0.7888,0.7882,0.78855,479999997.0
2008-10-29 21:06:00,0.7885,0.78855,0.78745,0.78745,366299999.0
2008-10-29 21:07:00,0.7875,0.7881,0.7874,0.78805,420399993.0
2008-10-29 21:08:00,0.7881,0.78855,0.7881,0.7885,109799999.0
2008-10-29 21:09:00,0.7885,0.78855,0.78775,0.78805,284499999.0
2008-10-29 21:10:00,0.7882,0.7882,0.7875,0.7877,323599995.0
2008-10-29 21:11:00,0.7877,0.7877,0.7868,0.787,193500000.0
2008-10-29 21:12:00,0.787,0.7874,0.78695,0.7872,299800001.0
2008-10-29 21:13:00,0.78715,0.78775,0.7871,0.78745,308600000.0
2008-10-29 21:14:00,0.7874,0.78765,0.78685,0.78715,403299995.0
2008-10-29 21:15:00,0.78715,0.78855,0.78705,0.78855,401699996.0
2008-10-29 21:16:00,0.78825,0.79015,0.78825,0.78925,388799999.0
2008-10-29 21:17:00,0.78915,0.78945,0.78865,0.78875,325899999.0
2008-10-29 21:18:00,0.78875,0.78915,0.7885,0.7889,313199999.0
2008-10-29 21:19:00,0.78885,0.7891,0.78835,0.7884,203000000.0
2008-10-29 21:20:00,0.7883,0.78855,0.7877,0.7884,155200000.0
2008-10-29 21:21:00,0.7884,0.78935,0.7881,0.78915,109800000.0
2008-10-29 21:22:00,0.78905,0.78935,0.788,0.7885,274300000.0
2008-10-29 21:23:00,0.78855,0.78925,0.7883,0.789,374800000.0
2008-10-29 21:24:00,0.789,0.78915,0.7885,0.7889,305899996.0
2008-10-29 21:25:00,0.7889,0.78915,0.78855,0.7891,173900000.0
2008-10-29 21:26:00,0.78915,0.78925,0.78845,0.7891,203200000.0
2008-10-29 21:27:00,0.7891,0.78935,0.78855,0.789,162299999.0
2008-10-29 21:28:00,0.789,0.7895,0.78885,0.7893,160200000.0
2008-10-29 21:29:00,0.7893,0.7893,0.7881,0.78855,295899999.0
2008-10-29 21:30:00,0.78845,0.7892,0.7877,0.78885,489500000.0
2008-10-29 21:31:00,0.78895,0.78915,0.78865,0.78875,170600000.0
2008-10-29 21:32:00,0.78885,0.78905,0.7883,0.78905,227100000.0
2008-10-29 21:33:00,0.78905,0.7893,0.78885,0.78925,188199999.0
2008-10-29 21:34:00,0.7893,0.78935,0.78875,0.7892,108400000.0
2008-10-29 21:35:00,0.7892,0.78955,0.7892,0.78925,147100000.0
2008-10-29 21:36:00,0.78915,0.7895,0.7891,0.78935,133900000.0
2008-10-29 21:37:00,0.78935,0.78995,0.78935,0.7899,100500000.0
2008-10-29 21:38:00,0.79,0.7907,0.7897,0.79025,393299997.0
2008-10-29 21:39:00,0.7902,0.79025,0.78915,0.7899,342900000.0
2008-10-29 21:40:00,0.79005,0.79045,0.78965,0.79,191900000.0
2008-10-29 21:41:00,0.79005,0.79035,0.78985,0.79005,183300000.0
2008-10-29 21:42:00,0.79,0.79035,0.7898,0.79005,187500000.0
2008-10-29 21:43:00,0.79005,0.7901,0.7893,0.7895,234800000.0
2008-10-29 21:44:00,0.7896,0.78985,0.7894,0.78945,139900000.0
2008-10-29 21:45:00,0.7894,0.7895,0.7891,0.78925,99900000.0
2008-10-29 21:46:00,0.78925,0.78935,0.78915,0.7893,85100000.0
2008-10-29 21:47:00,0.7893,0.7894,0.78915,0.78925,95900000.0
2008-10-29 21:48:00,0.78925,0.78935,0.78915,0.7892,60700000.0
2008-10-29 21:49:00,0.7892,0.78935,0.78895,0.7891,85800000.0
2008-10-29 21:50:00,0.78905,0.78935,0.789,0.78935,81200000.0
2008-10-29 21:51:00,0.7893,0.78955,0.78915,0.7894,107200000.0
2008-10-29 21:52:00,0.7894,0.78945,0.7891,0.7891,140700000.0
2008-10-29 21:53:00,0.78925,0.7895,0.78915,0.7894,131300000.0
2008-10-29 21:54:00,0.78935,0.78965,0.78925,0.7894,142400000.0
2008-10-29 21:55:00,0.78945,0.79005,0.7892,0.7893,242400000.0
2008-10-29 21:56:00,0.7893,0.7896,0.78835,0.7885,169899999.0
2008-10-29 21:57:00,0.7885,0.7893,0.7885,0.7893,134600000.0
2008-10-29 21:58:00,0.7892,0.78925,0.78845,0.7887,160700000.0
2008-10-29 21:59:00,0.7887,0.78925,0.7887,0.7892,103700000.0
2008-10-29 22:00:00,0.7892,0.7899,0.78915,0.78975,177400000.0
2008-10-29 22:01:00,0.7897,0.78995,0.7895,0.7899,85300000.0
2008-10-29 22:02:00,0.7899,0.79045,0.7897,0.7903,159600000.0
2008-10-29 22:03:00,0.79035,0.7905,0.78995,0.7901,136100000.0
2008-10-29 22:04:00,0.79005,0.79005,0.78965,0.7897,53000000.0
2008-10-29 22:05:00,0.7897,0.78985,0.7897,0.78985,28000000.0
2008-10-29 22:06:00,0.78985,0.78995,0.78985,0.7899,19000000.0
2008-10-29 22:07:00,0.7899,0.7903,0.78985,0.79015,131500000.0
2008-10-29 22:08:00,0.7901,0.79015,0.7899,0.79,19700000.0
2008-10-29 22:09:00,0.79,0.79,0.7897,0.7898,38800000.0
2008-10-29 22:10:00,0.7898,0.79055,0.7896,0.79005,166700000.0
2008-10-29 22:11:00,0.79035,0.7906,0.79,0.7906,115599999.0
2008-10-29 22:12:00,0.7906,0.79065,0.79035,0.79055,64500000.0
2008-10-29 22:13:00,0.79055,0.79085,0.7904,0.79075,71300000.0
2008-10-29 22:14:00,0.7908,0.7909,0.79075,0.7908,29800000.0
2008-10-29 22:15:00,0.79085,0.79115,0.7908,0.79105,55400000.0
2008-10-29 22:16:00,0.79105,0.79165,0.79105,0.79165,133600000.0
2008-10-29 22:17:00,0.79165,0.79175,0.7914,0.79165,85800000.0
2008-10-29 22:18:00,0.79165,0.79185,0.79135,0.79175,54000000.0
2008-10-29 22:19:00,0.79185,0.7921,0.7916,0.79195,132400000.0
2008-10-29 22:20:00,0.79205,0.79215,0.7919,0.79215,75700000.0
2008-10-29 22:21:00,0.79215,0.7922,0.79215,0.7922,18000000.0
2008-10-29 22:22:00,0.79215,0.79225,0.79215,0.79215,13900000.0
2008-10-29 22:23:00,0.79215,0.79245,0.79215,0.7923,43600000.0
2008-10-29 22:24:00,0.7923,0.79315,0.7923,0.79305,126700000.0
2008-10-29 22:25:00,0.79315,0.79315,0.7925,0.7928,173400000.0
2008-10-29 22:26:00,0.7929,0.793,0.7927,0.7929,133300000.0
2008-10-29 22:27:00,0.7929,0.7931,0.7918,0.7931,208800000.0
2008-10-29 22:28:00,0.7931,0.7931,0.79265,0.79305,101100000.0
2008-10-29 22:29:00,0.793,0.79305,0.79265,0.79285,169400000.0
2008-10-29 22:30:00,0.79285,0.7929,0.79265,0.7927,135600000.0
2008-10-29 22:31:00,0.7927,0.7934,0.7927,0.7931,175900000.0
2008-10-29 22:32:00,0.79315,0.79345,0.7931,0.79345,76400000.0
2008-10-29 22:33:00,0.79345,0.79355,0.79315,0.79345,70300000.0
2008-10-29 22:34:00,0.7934,0.7934,0.7927,0.7933,169200000.0
2008-10-29 22:35:00,0.7933,0.7933,0.7932,0.7933,12000000.0
2008-10-29 22:36:00,0.7933,0.7933,0.7929,0.79325,74500000.0
2008-10-29 22:37:00,0.7933,0.79345,0.793,0.793,30000000.0
2008-10-29 22:38:00,0.793,0.793,0.7927,0.7927,48600000.0
2008-10-29 22:39:00,0.7927,0.79275,0.7924,0.7924,58400000.0
2008-10-29 22:40:00,0.79235,0.79245,0.7922,0.7923,47300000.0
2008-10-29 22:41:00,0.79245,0.793,0.79235,0.7926,137400000.0
2008-10-29 22:42:00,0.7925,0.7928,0.79245,0.79255,130100000.0
2008-10-29 22:43:00,0.7926,0.7927,0.79245,0.79245,91800000.0
2008-10-29 22:44:00,0.79245,0.79265,0.7923,0.79245,43400000.0
2008-10-29 22:45:00,0.7924,0.7925,0.7922,0.7923,77500000.0
2008-10-29 22:46:00,0.7923,0.7923,0.7912,0.7912,196500000.0
2008-10-29 22:47:00,0.7912,0.7917,0.7912,0.79155,63700000.0
2008-10-29 22:48:00,0.79155,0.79165,0.7914,0.79145,31500000.0
2008-10-29 22:49:00,0.79145,0.7915,0.7914,0.79145,16000000.0
2008-10-29 22:50:00,0.79145,0.7916,0.79145,0.79155,12000000.0
2008-10-29 22:51:00,0.7915,0.79165,0.7915,0.7915,19000000.0
2008-10-29 22:52:00,0.79155,0.79165,0.79145,0.79155,38600000.0
2008-10-29 22:53:00,0.79155,0.7916,0.79145,0.79155,19000000.0
2008-10-29 22:54:00,0.7915,0.79165,0.7915,0.79155,15000000.0
2008-10-29 22:55:00,0.79145,0.79155,0.7914,0.79145,54900000.0
2008-10-29 22:56:00,0.79145,0.79145,0.79095,0.79105,47200000.0
2008-10-29 22:57:00,0.7911,0.79125,0.7909,0.7911,91900000.0
2008-10-29 22:58:00,0.79105,0.79125,0.79105,0.79125,23700000.0
2008-10-29 22:59:00,0.79125,0.7914,0.79095,0.7914,81299998.0
2008-10-29 23:00:00,0.79155,0.79155,0.7906,0.79085,187200000.0
2008-10-29 23:01:00,0.7908,0.7908,0.7908,0.7908,4800000.0
2008-10-29 23:02:00,0.79085,0.79085,0.79085,0.79085,12000000.0
2008-10-29 23:03:00,0.791,0.79145,0.79095,0.7912,98400000.0
2008-10-29 23:04:00,0.79115,0.79145,0.79105,0.7912,93600000.0
2008-10-29 23:05:00,0.7912,0.7914,0.79095,0.7912,139200000.0
2008-10-29 23:06:00,0.79115,0.79135,0.7909,0.79125,88900000.0
2008-10-29 23:07:00,0.7913,0.79135,0.7907,0.7907,194500000.0
2008-10-29 23:08:00,0.79075,0.79095,0.7907,0.7907,50400000.0
2008-10-29 23:09:00,0.79075,0.791,0.79035,0.79055,179500000.0
2008-10-29 23:10:00,0.7906,0.7908,0.7905,0.7905,63700000.0
2008-10-29 23:11:00,0.7905,0.7905,0.7901,0.79015,16000000.0
2008-10-29 23:12:00,0.7899,0.79035,0.78985,0.79,130099999.0
2008-10-29 23:13:00,0.79,0.79045,0.79,0.79025,80600000.0
2008-10-29 23:14:00,0.7902,0.7903,0.7901,0.79015,35300000.0
2008-10-29 23:15:00,0.79015,0.79015,0.7899,0.78995,25000000.0
2008-10-29 23:16:00,0.78995,0.78995,0.78955,0.7896,99800000.0
2008-10-29 23:17:00,0.78955,0.78955,0.78925,0.78945,59500000.0
2008-10-29 23:18:00,0.78945,0.7895,0.78925,0.7893,35300000.0
2008-10-29 23:19:00,0.78935,0.7895,0.78935,0.78935,22000000.0
2008-10-29 23:20:00,0.78935,0.78995,0.78935,0.78995,61600000.0
2008-10-29 23:21:00,0.78995,0.78995,0.78915,0.7892,54800000.0
2008-10-29 23:22:00,0.7892,0.7893,0.78915,0.78925,38800000.0
2008-10-29 23:23:00,0.78925,0.78965,0.78915,0.78915,83400000.0
2008-10-29 23:24:00,0.78925,0.78965,0.78925,0.7895,98400000.0
2008-10-29 23:25:00,0.78955,0.7896,0.78925,0.78925,72400000.0
2008-10-29 23:26:00,0.7893,0.7893,0.78925,0.78925,7900000.0
2008-10-29 23:27:00,0.78925,0.7893,0.78925,0.7893,23900000.0
2008-10-29 23:28:00,0.78935,0.7895,0.7892,0.7895,85900000.0
2008-10-29 23:29:00,0.7895,0.7895,0.78935,0.7894,8000000.0
2008-10-29 23:30:00,0.7894,0.78955,0.78925,0.78935,20500000.0
2008-10-29 23:31:00,0.7893,0.78985,0.78915,0.78945,110400000.0
2008-10-29 23:32:00,0.78945,0.7907,0.7893,0.79045,170400000.0
2008-10-29 23:33:00,0.79045,0.7907,0.78955,0.7896,145200000.0
2008-10-29 23:34:00,0.7896,0.7899,0.7896,0.78985,169900000.0
2008-10-29 23:35:00,0.7899,0.78995,0.78985,0.78995,30500000.0
2008-10-29 23:36:00,0.7899,0.79,0.78955,0.78995,154200001.0
2008-10-29 23:37:00,0.79005,0.7903,0.79005,0.79025,98200000.0
2008-10-29 23:38:00,0.7904,0.7905,0.7903,0.7905,86600000.0
2008-10-29 23:39:00,0.79045,0.79045,0.7904,0.79045,16800000.0
2008-10-29 23:40:00,0.79045,0.79065,0.79045,0.7906,76799998.0
2008-10-29 23:41:00,0.79065,0.7907,0.79065,0.7907,24000000.0
2008-10-29 23:42:00,0.7907,0.7907,0.7904,0.7905,104400000.0
2008-10-29 23:43:00,0.7906,0.7906,0.79,0.79035,105600000.0
2008-10-29 23:44:00,0.79045,0.7905,0.79035,0.79035,38400000.0
2008-10-29 23:45:00,0.7902,0.7902,0.7901,0.79015,88800003.0
2008-10-29 23:46:00,0.79015,0.79015,0.7901,0.7901,76800000.0
2008-10-29 23:47:00,0.7901,0.7903,0.7901,0.7903,177600005.0
2008-10-29 23:48:00,0.79035,0.7905,0.79035,0.79045,60000000.0
2008-10-29 23:49:00,0.7905,0.7905,0.7903,0.7904,43200000.0
2008-10-29 23:50:00,0.7904,0.7909,0.7904,0.79075,61400000.0
2008-10-29 23:51:00,0.79075,0.79085,0.79065,0.79085,60000000.0
2008-10-29 23:52:00,0.79085,0.79095,0.79085,0.7909,33600000.0
2008-10-29 23:53:00,0.7909,0.7909,0.79075,0.7908,17600000.0
2008-10-29 23:54:00,0.7908,0.7909,0.79075,0.79075,20100000.0
2008-10-29 23:55:00,0.79075,0.7909,0.79075,0.79085,9900000.0
2008-10-29 23:56:00,0.7909,0.79095,0.7909,0.7909,9000000.0
2008-10-29 23:57:00,0.79095,0.79095,0.7907,0.79075,38400000.0
2008-10-29 23:58:00,0.7907,0.7907,0.79045,0.7905,41900000.0
2008-10-29 23:59:00,0.79055,0.7907,0.79045,0.79045,36000000.0
2008-10-30 00:00:00,0.7905,0.7906,0.7904,0.7904,40800000.0
2008-10-30 00:01:00,0.7904,0.7905,0.7903,0.7903,37300000.0
2008-10-30 00:02:00,0.79025,0.7904,0.7902,0.79025,63000000.0
2008-10-30 00:03:00,0.79015,0.79015,0.7898,0.78995,92900000.0
2008-10-30 00:04:00,0.78995,0.79,0.7898,0.78995,69400000.0
2008-10-30 00:05:00,0.78971,0.78982,0.78956,0.78982,220300000.0
2008-10-30 00:06:00,0.79,0.79,0.7898,0.7898,45500000.0
2008-10-30 00:07:00,0.7898,0.78985,0.7898,0.78985,12000000.0
2008-10-30 00:08:00,0.7899,0.78995,0.7898,0.7898,79200000.0
2008-10-30 00:09:00,0.7898,0.7898,0.7898,0.7898,2400000.0
2008-10-30 00:10:00,0.7898,0.79005,0.7898,0.79005,29300000.0
2008-10-30 00:11:00,0.79005,0.7901,0.7898,0.79005,160200000.0
2008-10-30 00:12:00,0.79005,0.79005,0.7898,0.7898,140800000.0
2008-10-30 00:13:00,0.7898,0.78995,0.7894,0.78955,154700000.0
2008-10-30 00:14:00,0.78955,0.78975,0.78955,0.78965,131900000.0
2008-10-30 00:15:00,0.7897,0.79,0.7897,0.79,152800000.0
2008-10-30 00:16:00,0.79,0.7903,0.7896,0.78975,198000000.0
2008-10-30 00:17:00,0.78975,0.79,0.7897,0.79,81100000.0
2008-10-30 00:18:00,0.79,0.79005,0.78995,0.78995,64000000.0
2008-10-30 00:19:00,0.78995,0.79,0.78995,0.79,9000000.0
2008-10-30 00:20:00,0.79005,0.79005,0.78965,0.78965,52400000.0
2008-10-30 00:21:00,0.78965,0.78995,0.78965,0.78975,109600000.0
2008-10-30 00:22:00,0.78975,0.7902,0.78965,0.7902,52900000.0
2008-10-30 00:23:00,0.7902,0.79025,0.7901,0.79015,9300000.0
2008-10-30 00:24:00,0.79015,0.7902,0.7897,0.79005,92200000.0
2008-10-30 00:25:00,0.79,0.79015,0.7897,0.79015,24800000.0
2008-10-30 00:26:00,0.79015,0.79015,0.78975,0.7898,89400000.0
2008-10-30 00:27:00,0.7898,0.7902,0.7898,0.7901,123000000.0
2008-10-30 00:28:00,0.7901,0.7905,0.7901,0.7902,213100000.0
2008-10-30 00:29:00,0.7903,0.7903,0.7901,0.79015,619800000.0
2008-10-30 00:30:00,0.7902,0.7902,0.78985,0.7901,295900000.0
2008-10-30 00:31:00,0.7901,0.79025,0.7901,0.79025,242800000.0
2008-10-30 00:32:00,0.79025,0.79025,0.7899,0.7902,160000000.0
2008-10-30 00:33:00,0.7902,0.79035,0.7902,0.79035,110800000.0
2008-10-30 00:34:00,0.7904,0.7905,0.79005,0.7902,63400000.0
2008-10-30 00:35:00,0.79025,0.7906,0.79025,0.7904,125800000.0
2008-10-30 00:36:00,0.7904,0.79095,0.7904,0.79095,53000000.0
2008-10-30 00:37:00,0.7909,0.7912,0.7909,0.79115,22600000.0
2008-10-30 00:38:00,0.7911,0.79115,0.79075,0.7909,22900000.0
2008-10-30 00:39:00,0.7909,0.791,0.7908,0.7909,26300000.0
2008-10-30 00:40:00,0.7909,0.7912,0.7909,0.79115,20500000.0
2008-10-30 00:41:00,0.7911,0.7911,0.79095,0.791,17000000.0
2008-10-30 00:42:00,0.79095,0.791,0.7909,0.791,9100000.0
2008-10-30 00:43:00,0.791,0.791,0.791,0.791,5000000.0
2008-10-30 00:44:00,0.791,0.79105,0.79095,0.79095,15100000.0
2008-10-30 00:45:00,0.79095,0.79095,0.79045,0.79055,81000000.0
2008-10-30 00:46:00,0.7905,0.7905,0.79015,0.79015,26300000.0
2008-10-30 00:47:00,0.79015,0.79035,0.7901,0.79015,141300000.0
2008-10-30 00:48:00,0.79005,0.79015,0.7899,0.7901,102400000.0
2008-10-30 00:49:00,0.7901,0.7902,0.79,0.7902,18900000.0
2008-10-30 00:50:00,0.7903,0.7903,0.7903,0.7903,26400000.0
2008-10-30 00:51:00,0.7903,0.7903,0.79025,0.79025,19000000.0
2008-10-30 00:52:00,0.79035,0.7908,0.7903,0.79055,41600000.0
2008-10-30 00:53:00,0.79062,0.79078,0.79051,0.79076,400600000.0
2008-10-30 00:54:00,0.79055,0.79055,0.79045,0.79045,10500000.0
2008-10-30 00:55:00,0.79045,0.7907,0.79045,0.7907,6500000.0
2008-10-30 00:56:00,0.79072,0.79072,0.79034,0.79046,621600000.0
2008-10-30 00:57:00,0.7907,0.7907,0.7903,0.79035,36200000.0
2008-10-30 00:58:00,0.79035,0.7905,0.7903,0.7904,88300000.0
2008-10-30 00:59:00,0.7904,0.7912,0.79035,0.7912,50100000.0
2008-10-30 01:00:00,0.7912,0.79135,0.79115,0.79115,10600000.0
2008-10-30 01:01:00,0.7911,0.7911,0.7911,0.7911,2000000.0
2008-10-30 01:02:00,0.79085,0.7909,0.79085,0.7909,54000000.0
2008-10-30 01:03:00,0.791,0.791,0.791,0.791,150000000.0
2008-10-30 01:04:00,0.791,0.791,0.791,0.791,162000000.0
2008-10-30 01:05:00,0.791,0.791,0.791,0.791,132000000.0
2008-10-30 01:06:00,0.791,0.791,0.791,0.791,72000000.0
2008-10-30 01:07:00,0.791,0.791,0.791,0.791,102000000.0
2008-10-30 01:08:00,0.791,0.791,0.791,0.791,18000000.0
2008-10-30 01:09:00,0.791,0.7913,0.791,0.7913,88100000.0
2008-10-30 01:10:00,0.7913,0.7914,0.7913,0.79135,12000000.0
2008-10-30 01:11:00,0.79135,0.79135,0.79135,0.79135,2000000.0
2008-10-30 01:12:00,0.79135,0.7914,0.7913,0.7913,20500000.0
2008-10-30 01:13:00,0.7913,0.79135,0.7913,0.79135,3000000.0
2008-10-30 01:14:00,0.79135,0.79165,0.79135,0.79165,19600000.0
2008-10-30 01:15:00,0.79165,0.79165,0.79095,0.791,74700000.0
2008-10-30 01:16:00,0.791,0.791,0.79075,0.7908,18800000.0
2008-10-30 01:17:00,0.7908,0.79085,0.7906,0.79085,49000000.0
2008-10-30 01:18:00,0.79085,0.79085,0.79085,0.79085,4200000.0
2008-10-30 01:19:00,0.7909,0.79135,0.7909,0.791,62800000.0
2008-10-30 01:20:00,0.79115,0.7914,0.79115,0.79135,18500000.0
2008-10-30 01:21:00,0.79135,0.7915,0.79135,0.7915,13200000.0
2008-10-30 01:22:00,0.7915,0.79155,0.79145,0.7915,14100000.0
2008-10-30 01:23:00,0.7916,0.79165,0.7915,0.79165,19900000.0
2008-10-30 01:24:00,0.79165,0.79165,0.7914,0.7914,19200000.0
2008-10-30 01:25:00,0.7914,0.7914,0.7914,0.7914,14400000.0
2008-10-30 01:26:00,0.7913,0.7913,0.7913,0.7913,1500000.0
2008-10-30 01:27:00,0.79145,0.79145,0.7913,0.7914,10600000.0
2008-10-30 01:28:00,0.7914,0.79155,0.7913,0.79155,51500000.0
2008-10-30 01:29:00,0.79155,0.79155,0.79085,0.7914,80999999.0
2008-10-30 01:30:00,0.7914,0.7914,0.7909,0.791,104000000.0
2008-10-30 01:31:00,0.79105,0.79115,0.79105,0.79115,14000000.0
2008-10-30 01:32:00,0.79115,0.7912,0.79115,0.7912,20800000.0
2008-10-30 01:33:00,0.7912,0.7912,0.79115,0.79115,10600000.0
2008-10-30 01:34:00,0.79115,0.79125,0.79115,0.7912,51400000.0
2008-10-30 01:35:00,0.79125,0.79135,0.79095,0.79105,89700000.0
2008-10-30 01:36:00,0.79105,0.79105,0.79095,0.79095,15800000.0
2008-10-30 01:37:00,0.79095,0.79105,0.79095,0.79105,30500000.0
2008-10-30 01:38:00,0.79105,0.7914,0.79105,0.79115,47900000.0
2008-10-30 01:39:00,0.79115,0.79115,0.79115,0.79115,5900000.0
2008-10-30 01:40:00,0.79115,0.79125,0.79115,0.79125,46300000.0
2008-10-30 01:41:00,0.79125,0.79145,0.79125,0.79145,13500000.0
2008-10-30 01:42:00,0.79145,0.79145,0.7914,0.7914,16600000.0
2008-10-30 01:43:00,0.79145,0.79145,0.79145,0.79145,1000000.0
2008-10-30 01:44:00,0.79125,0.7914,0.79125,0.79135,15000000.0
2008-10-30 01:45:00,0.7913,0.7914,0.79125,0.79135,9000000.0
2008-10-30 01:46:00,0.7914,0.7914,0.7914,0.7914,2000000.0
2008-10-30 01:47:00,0.7914,0.7915,0.7914,0.7915,9700000.0
2008-10-30 01:48:00,0.7915,0.79155,0.7912,0.79135,267200000.0
2008-10-30 01:49:00,0.7913,0.7915,0.7913,0.7914,27500000.0
2008-10-30 01:50:00,0.79145,0.79145,0.79145,0.79145,9300000.0
2008-10-30 01:51:00,0.79145,0.79145,0.79145,0.79145,1000000.0
2008-10-30 01:52:00,0.79145,0.7915,0.79145,0.7915,7700000.0
2008-10-30 01:53:00,0.79155,0.79165,0.79145,0.79145,38000000.0
2008-10-30 01:54:00,0.79135,0.79135,0.79135,0.79135,2200000.0
2008-10-30 01:55:00,0.7913,0.79135,0.79115,0.79125,79900000.0
2008-10-30 01:56:00,0.79125,0.7914,0.7912,0.7912,20800000.0
2008-10-30 01:57:00,0.7912,0.7915,0.7912,0.7915,23000000.0
2008-10-30 01:58:00,0.7915,0.7915,0.7912,0.7913,208300000.0
2008-10-30 01:59:00,0.7913,0.7913,0.79125,0.7913,64100000.0
2008-10-30 02:00:00,0.7913,0.7916,0.7913,0.7915,15300000.0
2008-10-30 02:01:00,0.7915,0.79155,0.79125,0.7913,79700000.0
2008-10-30 02:02:00,0.7913,0.7916,0.7913,0.79155,155100000.0
2008-10-30 02:03:00,0.7915,0.7915,0.79135,0.7914,15600000.0
2008-10-30 02:04:00,0.79135,0.79155,0.79135,0.7915,32200000.0
2008-10-30 02:05:00,0.7915,0.7916,0.7915,0.7916,20000000.0
2008-10-30 02:06:00,0.7916,0.79165,0.79155,0.79155,26300000.0
2008-10-30 02:07:00,0.7915,0.79165,0.79135,0.7914,62100000.0
2008-10-30 02:08:00,0.79145,0.79155,0.7914,0.7915,20800000.0
2008-10-30 02:09:00,0.7915,0.7918,0.7912,0.79135,150500000.0
2008-10-30 02:10:00,0.79135,0.79145,0.7913,0.79135,169600000.0
2008-10-30 02:11:00,0.79145,0.7917,0.79145,0.7915,46800000.0
2008-10-30 02:12:00,0.79155,0.7916,0.79145,0.79155,34400000.0
2008-10-30 02:13:00,0.7916,0.79165,0.79145,0.7915,42900000.0
2008-10-30 02:14:00,0.79145,0.79165,0.79135,0.79145,64800000.0
2008-10-30 02:15:00,0.7915,0.7917,0.79135,0.79165,72100000.0
2008-10-30 02:16:00,0.79165,0.7918,0.7916,0.79165,38400000.0
2008-10-30 02:17:00,0.7916,0.79195,0.79135,0.7914,168700000.0
2008-10-30 02:18:00,0.7914,0.792,0.7913,0.79135,225600000.0
2008-10-30 02:19:00,0.79175,0.79185,0.7914,0.7916,29600000.0
2008-10-30 02:20:00,0.7916,0.792,0.7916,0.7918,49700000.0
2008-10-30 02:21:00,0.7918,0.79365,0.7918,0.7935,201400000.0
2008-10-30 02:22:00,0.7935,0.7937,0.79275,0.79335,147200000.0
2008-10-30 02:23:00,0.7933,0.79535,0.7933,0.79535,284500000.0
2008-10-30 02:24:00,0.79545,0.7956,0.79295,0.7938,611200000.0
2008-10-30 02:25:00,0.7938,0.7938,0.7928,0.7931,153300000.0
2008-10-30 02:26:00,0.7931,0.7944,0.7931,0.7942,356100000.0
2008-10-30 02:27:00,0.7942,0.79425,0.7941,0.7942,281500000.0
2008-10-30 02:28:00,0.7942,0.7942,0.7941,0.7941,193200000.0
2008-10-30 02:29:00,0.7941,0.7941,0.79365,0.79385,217900000.0
2008-10-30 02:30:00,0.7938,0.79385,0.7936,0.79385,64000000.0
2008-10-30 02:31:00,0.7938,0.79395,0.7937,0.7937,33000000.0
2008-10-30 02:32:00,0.79375,0.794,0.79375,0.7938,52900000.0
2008-10-30 02:33:00,0.7938,0.7942,0.79355,0.794,201100000.0
2008-10-30 02:34:00,0.79405,0.79405,0.79345,0.79375,87999999.0
2008-10-30 02:35:00,0.794,0.7941,0.7934,0.7941,84399998.0
2008-10-30 02:36:00,0.7941,0.79425,0.79375,0.794,32000000.0
2008-10-30 02:37:00,0.79415,0.79415,0.79385,0.7939,22000000.0
2008-10-30 02:38:00,0.7939,0.79395,0.79345,0.79395,210000000.0
2008-10-30 02:39:00,0.794,0.7941,0.794,0.7941,7000000.0
2008-10-30 02:40:00,0.79415,0.79435,0.794,0.7941,56300000.0
2008-10-30 02:41:00,0.7941,0.7941,0.7941,0.7941,1000000.0
2008-10-30 02:42:00,0.79415,0.7945,0.794,0.7943,46700000.0
2008-10-30 02:43:00,0.7943,0.7943,0.79405,0.7941,18000000.0
2008-10-30 02:44:00,0.7941,0.79415,0.79405,0.7941,32000000.0
2008-10-30 02:45:00,0.79405,0.7941,0.794,0.79405,36000000.0
2008-10-30 02:46:00,0.79405,0.79445,0.794,0.794,20300000.0
2008-10-30 02:47:00,0.794,0.794,0.79395,0.79395,11200000.0
2008-10-30 02:48:00,0.79395,0.7944,0.79385,0.79395,86500000.0
2008-10-30 02:49:00,0.7939,0.7941,0.7939,0.7941,11800000.0
2008-10-30 02:50:00,0.79375,0.794,0.79375,0.79395,39600000.0
2008-10-30 02:51:00,0.794,0.79475,0.7937,0.7947,173700000.0
2008-10-30 02:52:00,0.79465,0.79475,0.7945,0.7945,250600000.0
2008-10-30 02:53:00,0.7945,0.7946,0.7945,0.7945,334100000.0
2008-10-30 02:54:00,0.7945,0.7945,0.7937,0.79405,210300000.0
2008-10-30 02:55:00,0.79405,0.7942,0.79385,0.7939,102600000.0
2008-10-30 02:56:00,0.7939,0.79415,0.7939,0.7939,134500000.0
2008-10-30 02:57:00,0.7939,0.79395,0.7938,0.79385,35000000.0
2008-10-30 02:58:00,0.7938,0.7945,0.79345,0.7945,182300000.0
2008-10-30 02:59:00,0.7945,0.7945,0.7939,0.7941,105300000.0
2008-10-30 03:00:00,0.7941,0.79425,0.7941,0.7941,65000000.0
2008-10-30 03:01:00,0.7941,0.7945,0.79375,0.7941,231000000.0
2008-10-30 03:02:00,0.7941,0.7942,0.79395,0.7941,225100000.0
2008-10-30 03:03:00,0.7941,0.79415,0.794,0.794,347000000.0
2008-10-30 03:04:00,0.794,0.7943,0.7939,0.79405,310299999.0
2008-10-30 03:05:00,0.79405,0.7944,0.7939,0.79425,190600000.0
2008-10-30 03:06:00,0.79425,0.7947,0.7941,0.79455,251400000.0
2008-10-30 03:07:00,0.7946,0.7947,0.79395,0.794,740300006.0
2008-10-30 03:08:00,0.79415,0.7944,0.7933,0.79375,320400000.0
2008-10-30 03:09:00,0.7938,0.7939,0.7934,0.7938,462500000.0
2008-10-30 03:10:00,0.7938,0.79395,0.79355,0.79395,286800000.0
2008-10-30 03:11:00,0.79405,0.7941,0.7939,0.794,279400000.0
2008-10-30 03:12:00,0.794,0.79425,0.79395,0.7942,261300000.0
2008-10-30 03:13:00,0.7942,0.79515,0.7942,0.7951,406800000.0
2008-10-30 03:14:00,0.79515,0.79535,0.795,0.79525,180900000.0
2008-10-30 03:15:00,0.79535,0.796,0.79535,0.7957,377300000.0
2008-10-30 03:16:00,0.79565,0.7962,0.7955,0.79565,559800000.0
2008-10-30 03:17:00,0.7957,0.7975,0.79565,0.79735,254300000.0
2008-10-30 03:18:00,0.7973,0.7973,0.7953,0.7964,699200001.0
2008-10-30 03:19:00,0.7964,0.7968,0.7942,0.7945,1014100000.0
2008-10-30 03:20:00,0.7945,0.7949,0.79445,0.7947,304700000.0
2008-10-30 03:21:00,0.7947,0.79545,0.7947,0.7952,409300000.0
2008-10-30 03:22:00,0.7952,0.7952,0.79415,0.79455,474400000.0
2008-10-30 03:23:00,0.79455,0.79475,0.794,0.79405,703399970.0
2008-10-30 03:24:00,0.7942,0.79425,0.7939,0.79395,205000000.0
2008-10-30 03:25:00,0.79395,0.7942,0.79385,0.7942,271100000.0
2008-10-30 03:26:00,0.7941,0.79425,0.79395,0.79415,371299998.0
2008-10-30 03:27:00,0.79415,0.79435,0.79395,0.79435,189200000.0
2008-10-30 03:28:00,0.7943,0.7945,0.7943,0.79435,51100000.0
2008-10-30 03:29:00,0.79435,0.79435,0.79425,0.79435,64200000.0
2008-10-30 03:30:00,0.7943,0.79455,0.794,0.794,344899999.0
2008-10-30 03:31:00,0.794,0.79435,0.79345,0.7937,207100000.0
2008-10-30 03:32:00,0.7937,0.79475,0.7937,0.7945,253000000.0
2008-10-30 03:33:00,0.7938,0.7941,0.7938,0.7941,51500000.0
2008-10-30 03:34:00,0.7941,0.79425,0.79405,0.7941,34800000.0
2008-10-30 03:35:00,0.7941,0.7941,0.79385,0.79395,38500000.0
2008-10-30 03:36:00,0.794,0.79425,0.7939,0.794,74100000.0
2008-10-30 03:37:00,0.794,0.79405,0.79395,0.79395,44500000.0
2008-10-30 03:38:00,0.79395,0.794,0.7938,0.7938,45300000.0
2008-10-30 03:39:00,0.7937,0.7939,0.7936,0.7938,274200000.0
2008-10-30 03:40:00,0.7938,0.794,0.7938,0.7938,40100000.0
2008-10-30 03:41:00,0.7938,0.79385,0.79355,0.7938,98399999.0
2008-10-30 03:42:00,0.7938,0.7938,0.7937,0.79375,42000000.0
2008-10-30 03:43:00,0.79375,0.794,0.79375,0.7938,50200000.0
2008-10-30 03:44:00,0.7938,0.7938,0.7938,0.7938,2200000.0
2008-10-30 03:45:00,0.7938,0.79395,0.7938,0.7938,181300000.0
2008-10-30 03:46:00,0.7938,0.7944,0.7937,0.7941,366599997.0
2008-10-30 03:47:00,0.7941,0.79425,0.79395,0.79395,70300000.0
2008-10-30 03:48:00,0.79395,0.79395,0.7939,0.79395,13000000.0
2008-10-30 03:49:00,0.79395,0.7946,0.7938,0.79455,359300000.0
2008-10-30 03:50:00,0.79455,0.79455,0.7942,0.79435,317499999.0
2008-10-30 03:51:00,0.79435,0.79455,0.794,0.79415,360399999.0
2008-10-30 03:52:00,0.79415,0.7945,0.79415,0.7943,259400000.0
2008-10-30 03:53:00,0.79425,0.79495,0.79425,0.7948,238899997.0
2008-10-30 03:54:00,0.7948,0.795,0.79475,0.795,128400000.0
2008-10-30 03:55:00,0.795,0.795,0.79455,0.7946,228200000.0
2008-10-30 03:56:00,0.79455,0.79505,0.79455,0.79485,353200000.0
2008-10-30 03:57:00,0.7949,0.795,0.7948,0.7948,278300000.0
2008-10-30 03:58:00,0.7948,0.79495,0.79455,0.79495,218000000.0
2008-10-30 03:59:00,0.79495,0.79495,0.7946,0.7947,211900000.0
2008-10-30 04:00:00,0.79465,0.79465,0.7941,0.79445,249800000.0
2008-10-30 04:01:00,0.79445,0.79485,0.7944,0.79455,161700000.0
2008-10-30 04:02:00,0.7946,0.7946,0.79425,0.79435,223200000.0
2008-10-30 04:03:00,0.79435,0.79455,0.7941,0.7945,194500000.0
2008-10-30 04:04:00,0.7945,0.7945,0.79415,0.7943,213200000.0
2008-10-30 04:05:00,0.7943,0.79445,0.7943,0.7944,164100000.0
2008-10-30 04:06:00,0.7945,0.79455,0.79405,0.79425,151100000.0
2008-10-30 04:07:00,0.79425,0.79445,0.79425,0.79445,71400000.0
2008-10-30 04:08:00,0.79445,0.79445,0.79385,0.7939,252800000.0
2008-10-30 04:09:00,0.7939,0.7944,0.7939,0.7942,356400000.0
2008-10-30 04:10:00,0.79425,0.79435,0.7941,0.7942,147100000.0
2008-10-30 04:11:00,0.7942,0.79445,0.7941,0.79425,173600000.0
2008-10-30 04:12:00,0.79425,0.7944,0.79415,0.79425,64200000.0
2008-10-30 04:13:00,0.7943,0.79435,0.7943,0.79435,23100000.0
2008-10-30 04:14:00,0.79435,0.7944,0.7943,0.7943,46800000.0
2008-10-30 04:15:00,0.7943,0.79455,0.7942,0.79455,161100000.0
2008-10-30 04:16:00,0.79445,0.79485,0.7944,0.79475,240600000.0
2008-10-30 04:17:00,0.79475,0.79485,0.7945,0.7945,161900000.0
2008-10-30 04:18:00,0.7945,0.7948,0.7945,0.79455,164400000.0
2008-10-30 04:19:00,0.7946,0.79495,0.7946,0.7948,210600000.0
2008-10-30 04:20:00,0.7948,0.7948,0.7943,0.7945,567799997.0
2008-10-30 04:21:00,0.7945,0.79505,0.7945,0.79495,264400000.0
2008-10-30 04:22:00,0.7948,0.79505,0.7943,0.7945,92700000.0
2008-10-30 04:23:00,0.7945,0.79455,0.79435,0.7944,182500000.0
2008-10-30 04:24:00,0.7944,0.795,0.7944,0.79485,270100000.0
2008-10-30 04:25:00,0.795,0.795,0.79475,0.79485,169600000.0
2008-10-30 04:26:00,0.7948,0.7951,0.79465,0.795,137400000.0
2008-10-30 04:27:00,0.79495,0.79495,0.7948,0.7948,31200000.0
2008-10-30 04:28:00,0.7948,0.7951,0.7948,0.795,95800000.0
2008-10-30 04:29:00,0.7951,0.7952,0.79495,0.7952,88800000.0
2008-10-30 04:30:00,0.7952,0.79525,0.79505,0.79525,172400000.0
2008-10-30 04:31:00,0.79535,0.79545,0.7952,0.79525,232300000.0
2008-10-30 04:32:00,0.7953,0.7963,0.79525,0.796,334400000.0
2008-10-30 04:33:00,0.7963,0.7964,0.79545,0.7964,156700000.0
2008-10-30 04:34:00,0.7964,0.79645,0.79565,0.79595,416600000.0
2008-10-30 04:35:00,0.79595,0.7965,0.7958,0.7965,365300000.0
2008-10-30 04:36:00,0.79645,0.79715,0.796,0.7971,295400000.0
2008-10-30 04:37:00,0.79705,0.79805,0.79705,0.7977,253800000.0
2008-10-30 04:38:00,0.7977,0.79805,0.7976,0.7978,210799999.0
2008-10-30 04:39:00,0.7978,0.79785,0.7973,0.7977,263000000.0
2008-10-30 04:40:00,0.7977,0.79845,0.79765,0.79845,448400000.0
2008-10-30 04:41:00,0.7984,0.801,0.79825,0.8003,860099997.0
2008-10-30 04:42:00,0.8003,0.8006,0.7998,0.79995,637300002.0
2008-10-30 04:43:00,0.79995,0.8001,0.7995,0.79955,273299999.0
2008-10-30 04:44:00,0.79955,0.79965,0.7988,0.799,526200000.0
2008-10-30 04:45:00,0.799,0.79925,0.79865,0.79875,352600000.0
2008-10-30 04:46:00,0.79875,0.799,0.79865,0.799,86100000.0
2008-10-30 04:47:00,0.799,0.79905,0.7988,0.7988,82600000.0
2008-10-30 04:48:00,0.7987,0.7989,0.79795,0.7982,321800000.0
2008-10-30 04:49:00,0.7982,0.7987,0.7978,0.7985,529900000.0
2008-10-30 04:50:00,0.7985,0.7986,0.79845,0.79845,419600000.0
2008-10-30 04:51:00,0.79845,0.79845,0.79785,0.79815,102100000.0
2008-10-30 04:52:00,0.79815,0.79825,0.79785,0.798,383499996.0
2008-10-30 04:53:00,0.798,0.7983,0.79765,0.79825,175100000.0
2008-10-30 04:54:00,0.7982,0.79895,0.79815,0.79895,229000000.0
2008-10-30 04:55:00,0.79895,0.7992,0.7987,0.79875,341300000.0
2008-10-30 04:56:00,0.79875,0.79875,0.7981,0.7982,293300000.0
2008-10-30 04:57:00,0.7982,0.7982,0.79775,0.79775,117500000.0
2008-10-30 04:58:00,0.7979,0.7987,0.7978,0.7979,223300000.0
2008-10-30 04:59:00,0.7979,0.7979,0.7974,0.7975,147500000.0
2008-10-30 05:00:00,0.7974,0.798,0.7974,0.798,604899994.0
2008-10-30 05:01:00,0.79795,0.79795,0.7976,0.7978,129000000.0
2008-10-30 05:02:00,0.79785,0.798,0.7975,0.798,124000000.0
2008-10-30 05:03:00,0.79795,0.79865,0.7978,0.7978,200400000.0
2008-10-30 05:04:00,0.7978,0.79785,0.7978,0.7978,190500000.0
2008-10-30 05:05:00,0.7978,0.79795,0.7972,0.79785,328800000.0
2008-10-30 05:06:00,0.79785,0.79815,0.79765,0.7977,170300000.0
2008-10-30 05:07:00,0.7977,0.79775,0.79755,0.7977,111899999.0
2008-10-30 05:08:00,0.79765,0.79795,0.79745,0.79745,202800000.0
2008-10-30 05:09:00,0.7974,0.7977,0.79735,0.7977,269700000.0
2008-10-30 05:10:00,0.7977,0.79835,0.79765,0.79825,252500000.0
2008-10-30 05:11:00,0.79825,0.79875,0.79825,0.7986,78800000.0
2008-10-30 05:12:00,0.79865,0.79865,0.79855,0.79855,38900000.0
2008-10-30 05:13:00,0.79845,0.79845,0.798,0.7981,161600000.0
2008-10-30 05:14:00,0.79805,0.79805,0.7974,0.7976,327300000.0
2008-10-30 05:15:00,0.7976,0.7979,0.79745,0.7979,221800000.0
2008-10-30 05:16:00,0.79795,0.79855,0.7977,0.79855,270600000.0
2008-10-30 05:17:00,0.7985,0.79855,0.79845,0.79845,180300000.0
2008-10-30 05:18:00,0.79845,0.79855,0.79795,0.7981,257999999.0
2008-10-30 05:19:00,0.7981,0.79825,0.79775,0.79785,227000000.0
2008-10-30 05:20:00,0.79785,0.798,0.79775,0.7979,233000000.0
2008-10-30 05:21:00,0.7979,0.7979,0.7979,0.7979,204000000.0
2008-10-30 05:22:00,0.7979,0.79795,0.79735,0.79745,178400000.0
2008-10-30 05:23:00,0.79745,0.79755,0.797,0.79705,167400000.0
2008-10-30 05:24:00,0.79705,0.7976,0.79705,0.7971,509499990.0
2008-10-30 05:25:00,0.7971,0.79715,0.7964,0.797,239000000.0
2008-10-30 05:26:00,0.79705,0.7974,0.7968,0.7968,145800000.0
2008-10-30 05:27:00,0.7968,0.79685,0.79645,0.7965,497199999.0
2008-10-30 05:28:00,0.7965,0.7971,0.7964,0.7971,242600000.0
2008-10-30 05:29:00,0.7971,0.798,0.79705,0.7979,345000000.0
2008-10-30 05:30:00,0.79785,0.7981,0.79705,0.79725,517799995.0
2008-10-30 05:31:00,0.7974,0.7977,0.7972,0.79735,323400000.0
2008-10-30 05:32:00,0.79735,0.79775,0.79695,0.79755,299300000.0
2008-10-30 05:33:00,0.7976,0.7979,0.7972,0.79745,382400000.0
2008-10-30 05:34:00,0.79755,0.79765,0.7972,0.79765,171000000.0
2008-10-30 05:35:00,0.7976,0.79795,0.7974,0.7976,181600000.0
2008-10-30 05:36:00,0.7976,0.798,0.79755,0.7977,747300002.0
2008-10-30 05:37:00,0.7977,0.79775,0.7973,0.7975,913800000.0
2008-10-30 05:38:00,0.7975,0.79755,0.7968,0.7972,316800000.0
2008-10-30 05:39:00,0.79725,0.79725,0.7958,0.796,349600000.0
2008-10-30 05:40:00,0.796,0.7963,0.7959,0.796,348400000.0
2008-10-30 05:41:00,0.796,0.79655,0.796,0.79625,193100000.0
2008-10-30 05:42:00,0.79625,0.79635,0.7959,0.79615,430899996.0
2008-10-30 05:43:00,0.7962,0.79675,0.79585,0.7966,271100000.0
2008-10-30 05:44:00,0.7966,0.7967,0.7966,0.7966,118000000.0
2008-10-30 05:45:00,0.7966,0.7966,0.79605,0.7962,270100000.0
2008-10-30 05:46:00,0.7962,0.7963,0.7961,0.7963,195500000.0
2008-10-30 05:47:00,0.7965,0.7967,0.7961,0.7966,200100000.0
2008-10-30 05:48:00,0.7966,0.7966,0.79605,0.79635,341000000.0
2008-10-30 05:49:00,0.7963,0.79655,0.79615,0.79655,226400000.0
2008-10-30 05:50:00,0.79665,0.79685,0.79595,0.7962,236800000.0
2008-10-30 05:51:00,0.7962,0.7967,0.7961,0.7963,210900000.0
2008-10-30 05:52:00,0.7962,0.7969,0.7961,0.7964,190300000.0
2008-10-30 05:53:00,0.7964,0.7969,0.7962,0.7967,168400000.0
2008-10-30 05:54:00,0.79685,0.7973,0.79635,0.79705,194200000.0
2008-10-30 05:55:00,0.79705,0.79725,0.7969,0.7969,158500000.0
2008-10-30 05:56:00,0.7969,0.7969,0.79665,0.79665,53700000.0
2008-10-30 05:57:00,0.7966,0.79685,0.7966,0.7966,127900000.0
2008-10-30 05:58:00,0.7966,0.7969,0.79635,0.7968,361199997.0
2008-10-30 05:59:00,0.79655,0.7978,0.79655,0.79745,317900000.0
2008-10-30 06:00:00,0.7975,0.7976,0.79685,0.79685,163100000.0
2008-10-30 06:01:00,0.79685,0.79685,0.79655,0.7966,200500000.0
2008-10-30 06:02:00,0.7966,0.79685,0.7966,0.7966,265400000.0
2008-10-30 06:03:00,0.7966,0.7966,0.7966,0.7966,111600000.0
2008-10-30 06:04:00,0.7966,0.7966,0.79635,0.7964,209800000.0
2008-10-30 06:05:00,0.7964,0.7964,0.7964,0.7964,280800000.0
2008-10-30 06:06:00,0.7964,0.7965,0.7964,0.7964,161100000.0
2008-10-30 06:07:00,0.7964,0.7964,0.7957,0.7958,257400000.0
2008-10-30 06:08:00,0.7958,0.7962,0.79575,0.79605,41000000.0
2008-10-30 06:09:00,0.7961,0.79645,0.7957,0.7963,239200000.0
2008-10-30 06:10:00,0.79625,0.7965,0.7961,0.7963,84200000.0
2008-10-30 06:11:00,0.7963,0.7964,0.7961,0.7961,85699999.0
2008-10-30 06:12:00,0.7961,0.79615,0.79595,0.79595,429999996.0
2008-10-30 06:13:00,0.79595,0.796,0.7959,0.7959,154300000.0
2008-10-30 06:14:00,0.7959,0.7959,0.7959,0.7959,103200000.0
2008-10-30 06:15:00,0.7959,0.79595,0.7959,0.7959,143800000.0
2008-10-30 06:16:00,0.7959,0.7959,0.79575,0.7958,15000000.0
2008-10-30 06:17:00,0.79585,0.7962,0.7958,0.7962,195200000.0
2008-10-30 06:18:00,0.7963,0.79635,0.7961,0.7961,48700000.0
2008-10-30 06:19:00,0.7961,0.7963,0.7961,0.7963,55300000.0
2008-10-30 06:20:00,0.7963,0.79635,0.79595,0.796,174100000.0
2008-10-30 06:21:00,0.79575,0.79615,0.79575,0.79595,99400000.0
2008-10-30 06:22:00,0.796,0.79635,0.796,0.7961,221700000.0
2008-10-30 06:23:00,0.7961,0.7963,0.7961,0.7963,76100000.0
2008-10-30 06:24:00,0.7963,0.79635,0.79625,0.79625,19700000.0
2008-10-30 06:25:00,0.7963,0.7966,0.7963,0.7965,47000000.0
2008-10-30 06:26:00,0.7965,0.79665,0.7963,0.79665,51800000.0
2008-10-30 06:27:00,0.7967,0.7971,0.79655,0.797,184699999.0
2008-10-30 06:28:00,0.797,0.797,0.79615,0.7965,204399998.0
2008-10-30 06:29:00,0.7965,0.79675,0.7964,0.79675,32900000.0
2008-10-30 06:30:00,0.79675,0.7971,0.7967,0.7968,255800000.0
2008-10-30 06:31:00,0.7968,0.79715,0.7967,0.7969,332299998.0
2008-10-30 06:32:00,0.79685,0.79735,0.7968,0.79725,162900000.0
2008-10-30 06:33:00,0.7973,0.7973,0.79645,0.79645,47400000.0
2008-10-30 06:34:00,0.79655,0.79655,0.79585,0.7959,95200000.0
2008-10-30 06:35:00,0.7959,0.79635,0.7958,0.79615,71900000.0
2008-10-30 06:36:00,0.79625,0.79625,0.7957,0.79605,62600000.0
2008-10-30 06:37:00,0.79605,0.7965,0.79605,0.7962,140299998.0
2008-10-30 06:38:00,0.7962,0.7964,0.7962,0.79625,98200000.0
2008-10-30 06:39:00,0.79625,0.7963,0.796,0.79605,38600000.0
2008-10-30 06:40:00,0.796,0.79605,0.7959,0.79595,20300000.0
2008-10-30 06:41:00,0.79595,0.7962,0.79595,0.79605,220800000.0
2008-10-30 06:42:00,0.79605,0.7961,0.79605,0.79605,105200000.0
2008-10-30 06:43:00,0.79605,0.79625,0.79605,0.79605,112200000.0
2008-10-30 06:44:00,0.79605,0.7966,0.79605,0.7965,127700000.0
2008-10-30 06:45:00,0.79645,0.7966,0.79605,0.7961,342999998.0
2008-10-30 06:46:00,0.7961,0.79625,0.79605,0.7961,116600001.0
2008-10-30 06:47:00,0.79615,0.79625,0.7959,0.7961,120200000.0
2008-10-30 06:48:00,0.7961,0.79625,0.7961,0.79615,27000000.0
2008-10-30 06:49:00,0.79615,0.7964,0.7961,0.7964,95700000.0
2008-10-30 06:50:00,0.7966,0.79675,0.7963,0.7965,208900000.0
2008-10-30 06:51:00,0.7966,0.79735,0.7965,0.79735,184500000.0
2008-10-30 06:52:00,0.79735,0.79745,0.79715,0.7973,135500000.0
2008-10-30 06:53:00,0.7973,0.7975,0.7973,0.7975,78200000.0
2008-10-30 06:54:00,0.7975,0.7978,0.7974,0.7977,99000000.0
2008-10-30 06:55:00,0.79775,0.79775,0.79715,0.79715,102300000.0
2008-10-30 06:56:00,0.79715,0.79755,0.79695,0.797,249100000.0
2008-10-30 06:57:00,0.79705,0.7977,0.79705,0.7974,206600000.0
2008-10-30 06:58:00,0.79745,0.7975,0.79715,0.7972,149100000.0
2008-10-30 06:59:00,0.79735,0.79735,0.79705,0.79715,133500000.0
2008-10-30 07:00:00,0.7972,0.79745,0.7972,0.79745,64600000.0
2008-10-30 07:01:00,0.79745,0.7975,0.79715,0.79715,80000000.0
2008-10-30 07:02:00,0.7974,0.7974,0.79685,0.7969,83200000.0
2008-10-30 07:03:00,0.79695,0.79705,0.79695,0.797,21000000.0
2008-10-30 07:04:00,0.797,0.797,0.79695,0.797,17000000.0
2008-10-30 07:05:00,0.797,0.79725,0.79695,0.79725,60500000.0
2008-10-30 07:06:00,0.79725,0.79725,0.7969,0.7969,200399998.0
2008-10-30 07:07:00,0.7969,0.7969,0.79645,0.7969,106600000.0
2008-10-30 07:08:00,0.7969,0.79715,0.7969,0.7969,57900000.0
2008-10-30 07:09:00,0.7969,0.79695,0.7969,0.79695,72900000.0
2008-10-30 07:10:00,0.79695,0.79695,0.79685,0.7969,34600000.0
2008-10-30 07:11:00,0.7969,0.79695,0.7968,0.7969,96000000.0
2008-10-30 07:12:00,0.7969,0.79695,0.79685,0.7969,54600000.0
2008-10-30 07:13:00,0.79695,0.79695,0.79635,0.7967,255599999.0
2008-10-30 07:14:00,0.79675,0.7973,0.79675,0.79725,163200000.0
2008-10-30 07:15:00,0.79715,0.7973,0.797,0.797,184400000.0
2008-10-30 07:16:00,0.797,0.79725,0.797,0.797,212400000.0
2008-10-30 07:17:00,0.797,0.79715,0.79635,0.7965,240600000.0
2008-10-30 07:18:00,0.7965,0.7966,0.7964,0.7964,211100000.0
2008-10-30 07:19:00,0.7964,0.79655,0.79635,0.7965,171300000.0
2008-10-30 07:20:00,0.79655,0.79685,0.7965,0.7966,210100001.0
2008-10-30 07:21:00,0.7966,0.7966,0.79645,0.7965,46000000.0
2008-10-30 07:22:00,0.7965,0.79655,0.79645,0.7965,182499998.0
2008-10-30 07:23:00,0.7965,0.79675,0.79625,0.79675,370499998.0
2008-10-30 07:24:00,0.7968,0.79695,0.7963,0.7965,243500000.0
2008-10-30 07:25:00,0.7965,0.79655,0.79645,0.7965,120300000.0
2008-10-30 07:26:00,0.79645,0.7965,0.7964,0.79645,150000000.0
2008-10-30 07:27:00,0.7964,0.7967,0.7964,0.79665,301600000.0
2008-10-30 07:28:00,0.79665,0.7967,0.79635,0.7965,142600000.0
2008-10-30 07:29:00,0.7966,0.797,0.79645,0.79695,172800000.0
2008-10-30 07:30:00,0.79695,0.79705,0.7968,0.79705,103200000.0
2008-10-30 07:31:00,0.7972,0.7974,0.79675,0.7969,207000000.0
2008-10-30 07:32:00,0.7969,0.7971,0.7967,0.79675,123000000.0
2008-10-30 07:33:00,0.79675,0.79705,0.7967,0.79705,100500000.0
2008-10-30 07:34:00,0.79705,0.79725,0.7965,0.79655,252000000.0
2008-10-30 07:35:00,0.7965,0.7971,0.7965,0.79675,290400000.0
2008-10-30 07:36:00,0.7968,0.7972,0.7967,0.7967,157900000.0
2008-10-30 07:37:00,0.7967,0.79705,0.7967,0.7969,267500000.0
2008-10-30 07:38:00,0.79685,0.79685,0.79645,0.79655,217700000.0
2008-10-30 07:39:00,0.79655,0.79655,0.796,0.796,269400000.0
2008-10-30 07:40:00,0.796,0.79625,0.79545,0.79605,114800000.0
2008-10-30 07:41:00,0.7961,0.7962,0.79575,0.7958,85400000.0
2008-10-30 07:42:00,0.7958,0.79595,0.7955,0.7957,165300000.0
2008-10-30 07:43:00,0.7957,0.7957,0.7947,0.7948,184600000.0
2008-10-30 07:44:00,0.7949,0.79515,0.7943,0.79455,226000000.0
2008-10-30 07:45:00,0.79455,0.79465,0.79405,0.79435,245300000.0
2008-10-30 07:46:00,0.7945,0.7947,0.7945,0.79465,520700000.0
2008-10-30 07:47:00,0.7948,0.795,0.7945,0.7945,491100000.0
2008-10-30 07:48:00,0.7945,0.79625,0.7944,0.79525,645900000.0
2008-10-30 07:49:00,0.7953,0.79535,0.79435,0.7953,353600000.0
2008-10-30 07:50:00,0.7953,0.79555,0.79495,0.79535,262300000.0
2008-10-30 07:51:00,0.79535,0.79595,0.79535,0.79595,361000000.0
2008-10-30 07:52:00,0.79595,0.79605,0.7956,0.79595,384400001.0
2008-10-30 07:53:00,0.79605,0.79615,0.7959,0.7959,173800000.0
2008-10-30 07:54:00,0.7959,0.7959,0.7956,0.7956,252100000.0
2008-10-30 07:55:00,0.7956,0.79645,0.7956,0.7958,417300000.0
2008-10-30 07:56:00,0.7958,0.7959,0.7956,0.7956,147900000.0
2008-10-30 07:57:00,0.7956,0.7959,0.79505,0.7954,265300000.0
2008-10-30 07:58:00,0.79535,0.79545,0.7951,0.7951,142900000.0
2008-10-30 07:59:00,0.7951,0.7954,0.7951,0.7952,220700000.0
2008-10-30 08:00:00,0.7952,0.79565,0.7952,0.79535,496200000.0
2008-10-30 08:01:00,0.79535,0.79555,0.7952,0.7955,569800000.0
2008-10-30 08:02:00,0.7955,0.79565,0.79485,0.79545,266600000.0
2008-10-30 08:03:00,0.79545,0.79545,0.7949,0.79535,380400000.0
2008-10-30 08:04:00,0.79535,0.79575,0.7948,0.79555,421500000.0
2008-10-30 08:05:00,0.79555,0.79565,0.7951,0.7954,779399994.0
2008-10-30 08:06:00,0.7954,0.7955,0.7954,0.7955,192900001.0
2008-10-30 08:07:00,0.79545,0.79545,0.79485,0.7949,472100000.0
2008-10-30 08:08:00,0.7949,0.795,0.79455,0.79465,350599999.0
2008-10-30 08:09:00,0.7947,0.7954,0.79455,0.795,437900000.0
2008-10-30 08:10:00,0.795,0.79515,0.795,0.79505,617800000.0
2008-10-30 08:11:00,0.795,0.795,0.795,0.795,622199972.0
2008-10-30 08:12:00,0.795,0.795,0.794,0.7941,508599986.0
2008-10-30 08:13:00,0.79405,0.79475,0.79405,0.7943,284900000.0
2008-10-30 08:14:00,0.7943,0.7943,0.79385,0.794,299500000.0
2008-10-30 08:15:00,0.79405,0.7942,0.79395,0.79395,86600000.0
2008-10-30 08:16:00,0.794,0.79405,0.7939,0.79395,492200000.0
2008-10-30 08:17:00,0.79405,0.7943,0.79385,0.79425,325200000.0
2008-10-30 08:18:00,0.7942,0.7954,0.7941,0.7953,568500000.0
2008-10-30 08:19:00,0.7953,0.7953,0.7945,0.7949,489900000.0
2008-10-30 08:20:00,0.7948,0.7948,0.794,0.794,302100000.0
2008-10-30 08:21:00,0.79405,0.7944,0.7938,0.7943,254900000.0
2008-10-30 08:22:00,0.79425,0.7943,0.7941,0.7942,133900000.0
2008-10-30 08:23:00,0.7942,0.79485,0.7941,0.7948,373300000.0
2008-10-30 08:24:00,0.7949,0.795,0.79445,0.79485,375900000.0
2008-10-30 08:25:00,0.79485,0.79495,0.7941,0.79445,362500000.0
2008-10-30 08:26:00,0.7945,0.79465,0.79435,0.79435,202400000.0
2008-10-30 08:27:00,0.7943,0.79475,0.7943,0.7946,361000000.0
2008-10-30 08:28:00,0.79465,0.7948,0.79455,0.79465,234300000.0
2008-10-30 08:29:00,0.79465,0.79465,0.7944,0.7945,98100000.0
2008-10-30 08:30:00,0.79445,0.79475,0.79445,0.7947,68500000.0
2008-10-30 08:31:00,0.7947,0.79515,0.7947,0.795,235500000.0
2008-10-30 08:32:00,0.795,0.79505,0.79455,0.79465,106600000.0
2008-10-30 08:33:00,0.79465,0.79495,0.7945,0.7948,215600001.0
2008-10-30 08:34:00,0.7948,0.79485,0.7944,0.7945,324999996.0
2008-10-30 08:35:00,0.7945,0.79465,0.79445,0.79445,153300000.0
2008-10-30 08:36:00,0.79445,0.79455,0.79425,0.7943,309700000.0
2008-10-30 08:37:00,0.7943,0.79445,0.79425,0.79445,99000000.0
2008-10-30 08:38:00,0.79445,0.79445,0.79415,0.79435,130300000.0
2008-10-30 08:39:00,0.79435,0.7945,0.7943,0.7943,139000000.0
2008-10-30 08:40:00,0.7943,0.7943,0.7942,0.7942,126400000.0
2008-10-30 08:41:00,0.7942,0.7945,0.7941,0.7944,185200000.0
2008-10-30 08:42:00,0.7945,0.7947,0.7943,0.7946,179000000.0
2008-10-30 08:43:00,0.7946,0.79465,0.7945,0.7945,66800000.0
2008-10-30 08:44:00,0.7945,0.79455,0.7943,0.79455,196200000.0
2008-10-30 08:45:00,0.79455,0.79455,0.7941,0.7941,276700000.0
2008-10-30 08:46:00,0.7941,0.79435,0.794,0.79435,649000010.0
2008-10-30 08:47:00,0.79435,0.79445,0.79405,0.7942,266800000.0
2008-10-30 08:48:00,0.7942,0.7942,0.79385,0.7939,81300000.0
2008-10-30 08:49:00,0.7939,0.79425,0.7939,0.7941,158100000.0
2008-10-30 08:50:00,0.79425,0.79435,0.7939,0.7939,93500000.0
2008-10-30 08:51:00,0.7939,0.794,0.7938,0.7938,231300000.0
2008-10-30 08:52:00,0.7938,0.79395,0.7938,0.7938,177300000.0
2008-10-30 08:53:00,0.7938,0.7938,0.7938,0.7938,213400003.0
2008-10-30 08:54:00,0.7938,0.7939,0.7938,0.79385,70900002.0
2008-10-30 08:55:00,0.7939,0.7941,0.79385,0.7939,80400000.0
2008-10-30 08:56:00,0.7939,0.79395,0.7939,0.79395,18300000.0
2008-10-30 08:57:00,0.79395,0.79395,0.7938,0.7939,86000000.0
2008-10-30 08:58:00,0.7939,0.7939,0.79385,0.7939,15200000.0
2008-10-30 08:59:00,0.7939,0.794,0.7939,0.7939,63400000.0
2008-10-30 09:00:00,0.7939,0.7942,0.7939,0.794,201099999.0
2008-10-30 09:01:00,0.7941,0.7945,0.79395,0.7944,416300001.0
2008-10-30 09:02:00,0.7944,0.7944,0.79395,0.7943,574600000.0
2008-10-30 09:03:00,0.7943,0.7943,0.794,0.79405,237900000.0
2008-10-30 09:04:00,0.7942,0.79425,0.79395,0.79405,650600001.0
2008-10-30 09:05:00,0.7941,0.7941,0.7938,0.7938,492500000.0
2008-10-30 09:06:00,0.7938,0.7938,0.79325,0.7934,330100000.0
2008-10-30 09:07:00,0.7934,0.7936,0.79305,0.7932,297900000.0
2008-10-30 09:08:00,0.7932,0.7933,0.793,0.7931,574300002.0
2008-10-30 09:09:00,0.7931,0.7932,0.7931,0.7932,119400000.0
2008-10-30 09:10:00,0.79315,0.7936,0.79315,0.7935,195600001.0
2008-10-30 09:11:00,0.79355,0.7936,0.7934,0.79345,551700000.0
2008-10-30 09:12:00,0.7936,0.79395,0.79355,0.7937,531100000.0
2008-10-30 09:13:00,0.79365,0.7944,0.79365,0.7939,768200002.0
2008-10-30 09:14:00,0.7939,0.7939,0.79325,0.79345,389800000.0
2008-10-30 09:15:00,0.7934,0.79375,0.7933,0.79355,237500000.0
2008-10-30 09:16:00,0.79355,0.7936,0.7913,0.79145,368400000.0
2008-10-30 09:17:00,0.7914,0.79215,0.7911,0.79165,333400000.0
2008-10-30 09:18:00,0.79165,0.79245,0.7916,0.7924,193700000.0
2008-10-30 09:19:00,0.79255,0.79375,0.7925,0.79375,210700000.0
2008-10-30 09:20:00,0.79375,0.79375,0.7926,0.79285,253400000.0
2008-10-30 09:21:00,0.7929,0.7934,0.79275,0.79305,285700000.0
2008-10-30 09:22:00,0.79305,0.79345,0.79285,0.7933,202300000.0
2008-10-30 09:23:00,0.79335,0.7943,0.79335,0.79405,82600000.0
2008-10-30 09:24:00,0.79415,0.79425,0.7937,0.79405,123100000.0
2008-10-30 09:25:00,0.79405,0.7941,0.79325,0.7933,114200000.0
2008-10-30 09:26:00,0.7933,0.7934,0.7931,0.79315,152700000.0
2008-10-30 09:27:00,0.7932,0.79375,0.79315,0.7933,147000001.0
2008-10-30 09:28:00,0.79335,0.7935,0.7932,0.79335,164100000.0
2008-10-30 09:29:00,0.79335,0.79385,0.793,0.7938,126900000.0
2008-10-30 09:30:00,0.79385,0.79405,0.7934,0.79365,110600000.0
2008-10-30 09:31:00,0.79375,0.794,0.7934,0.7935,73700000.0
2008-10-30 09:32:00,0.7935,0.79385,0.79335,0.79375,85100000.0
2008-10-30 09:33:00,0.79385,0.7942,0.7937,0.7938,210900004.0
2008-10-30 09:34:00,0.79375,0.7944,0.7937,0.7944,70000000.0
2008-10-30 09:35:00,0.7944,0.79445,0.7942,0.79435,78700000.0
2008-10-30 09:36:00,0.79435,0.79455,0.79425,0.79435,150900000.0
2008-10-30 09:37:00,0.79435,0.7947,0.79425,0.7945,91700000.0
2008-10-30 09:38:00,0.7945,0.79475,0.79435,0.7944,59000000.0
2008-10-30 09:39:00,0.7944,0.79485,0.7944,0.79455,56600000.0
2008-10-30 09:40:00,0.7946,0.7946,0.79425,0.79425,45800000.0
2008-10-30 09:41:00,0.79425,0.7943,0.79395,0.7942,101500000.0
2008-10-30 09:42:00,0.7942,0.7944,0.7939,0.79405,82100000.0
2008-10-30 09:43:00,0.794,0.794,0.79375,0.7938,74500000.0
2008-10-30 09:44:00,0.7938,0.79385,0.79365,0.79385,47800000.0
2008-10-30 09:45:00,0.7938,0.79385,0.79365,0.79375,44500000.0
2008-10-30 09:46:00,0.79375,0.7941,0.7937,0.79405,173300000.0
2008-10-30 09:47:00,0.79405,0.7944,0.7939,0.7944,91600000.0
2008-10-30 09:48:00,0.7944,0.7946,0.79435,0.7944,117500000.0
2008-10-30 09:49:00,0.79435,0.79455,0.7943,0.79445,104200000.0
2008-10-30 09:50:00,0.7945,0.7945,0.7938,0.79425,299800000.0
2008-10-30 09:51:00,0.7943,0.79445,0.7941,0.79435,125200000.0
2008-10-30 09:52:00,0.79435,0.79435,0.7934,0.7934,60900000.0
2008-10-30 09:53:00,0.79325,0.79355,0.79305,0.79355,98900000.0
2008-10-30 09:54:00,0.79365,0.7942,0.7936,0.7941,124000000.0
2008-10-30 09:55:00,0.7941,0.79415,0.79365,0.794,108300001.0
2008-10-30 09:56:00,0.794,0.79435,0.794,0.7943,53000000.0
2008-10-30 09:57:00,0.7943,0.7943,0.794,0.79415,78000000.0
2008-10-30 09:58:00,0.79415,0.7945,0.79395,0.7945,67000000.0
2008-10-30 09:59:00,0.79445,0.7945,0.794,0.7941,94100000.0
2008-10-30 10:00:00,0.7941,0.7941,0.79375,0.7938,72400000.0
2008-10-30 10:01:00,0.79385,0.79425,0.79375,0.79425,105300000.0
2008-10-30 10:02:00,0.7942,0.79435,0.79405,0.79415,168700000.0
2008-10-30 10:03:00,0.79415,0.79425,0.79395,0.79425,120100000.0
2008-10-30 10:04:00,0.79425,0.7943,0.79405,0.7941,119100000.0
2008-10-30 10:05:00,0.7941,0.79535,0.7941,0.79525,118700000.0
2008-10-30 10:06:00,0.79525,0.79535,0.79505,0.79505,114700000.0
2008-10-30 10:07:00,0.795,0.79505,0.7948,0.7948,57900000.0
2008-10-30 10:08:00,0.79475,0.79515,0.7947,0.7951,59200000.0
2008-10-30 10:09:00,0.79505,0.7954,0.79505,0.79535,64500000.0
2008-10-30 10:10:00,0.79535,0.79535,0.79495,0.7951,104900000.0
2008-10-30 10:11:00,0.7952,0.79565,0.7951,0.79555,72200000.0
2008-10-30 10:12:00,0.7956,0.79575,0.7954,0.79545,103700000.0
2008-10-30 10:13:00,0.79545,0.7956,0.79535,0.7954,118400000.0
2008-10-30 10:14:00,0.7954,0.7957,0.7953,0.7954,92700000.0
2008-10-30 10:15:00,0.7954,0.79555,0.7953,0.7954,102500000.0
2008-10-30 10:16:00,0.7954,0.79575,0.7954,0.79545,83700000.0
2008-10-30 10:17:00,0.79545,0.79565,0.7953,0.79555,102500000.0
2008-10-30 10:18:00,0.79555,0.79565,0.7954,0.79565,94900000.0
2008-10-30 10:19:00,0.79565,0.7957,0.79505,0.7951,99700000.0
2008-10-30 10:20:00,0.7951,0.79535,0.79485,0.7952,84500000.0
2008-10-30 10:21:00,0.7952,0.7955,0.7952,0.79545,59000000.0
2008-10-30 10:22:00,0.79545,0.79545,0.7951,0.7951,66000000.0
2008-10-30 10:23:00,0.7951,0.79535,0.7949,0.79505,74100000.0
2008-10-30 10:24:00,0.7951,0.79525,0.79495,0.79505,57000000.0
2008-10-30 10:25:00,0.79505,0.79505,0.79425,0.79445,102500000.0
2008-10-30 10:26:00,0.79445,0.7946,0.79445,0.7945,75700000.0
2008-10-30 10:27:00,0.7945,0.7945,0.7943,0.79445,57000000.0
2008-10-30 10:28:00,0.79445,0.79445,0.7942,0.79425,92000000.0
2008-10-30 10:29:00,0.79425,0.79435,0.7939,0.79405,121700000.0
2008-10-30 10:30:00,0.79405,0.79415,0.794,0.79405,81500000.0
2008-10-30 10:31:00,0.7941,0.79415,0.7938,0.7938,73000000.0
2008-10-30 10:32:00,0.7938,0.79385,0.79345,0.79345,57900000.0
2008-10-30 10:33:00,0.79345,0.79385,0.79345,0.79365,90900000.0
2008-10-30 10:34:00,0.79365,0.79405,0.79355,0.79385,96000000.0
2008-10-30 10:35:00,0.79385,0.79385,0.79355,0.79355,112100000.0
2008-10-30 10:36:00,0.79355,0.7936,0.79335,0.7936,86900000.0
2008-10-30 10:37:00,0.79355,0.794,0.79355,0.7937,90900000.0
2008-10-30 10:38:00,0.79375,0.7938,0.7934,0.7935,85100000.0
2008-10-30 10:39:00,0.79355,0.7943,0.7935,0.7943,64700000.0
2008-10-30 10:40:00,0.7943,0.79465,0.794,0.79455,120800000.0
2008-10-30 10:41:00,0.79455,0.79465,0.7944,0.7946,104200000.0
2008-10-30 10:42:00,0.7946,0.7947,0.79445,0.7947,89000000.0
2008-10-30 10:43:00,0.79475,0.79565,0.79475,0.79555,75000000.0
2008-10-30 10:44:00,0.79555,0.79555,0.7952,0.79535,76000000.0
2008-10-30 10:45:00,0.79535,0.79575,0.79525,0.7955,146100000.0
2008-10-30 10:46:00,0.79555,0.79555,0.79495,0.79515,102900000.0
2008-10-30 10:47:00,0.7951,0.7952,0.79455,0.79455,108700000.0
2008-10-30 10:48:00,0.79455,0.79485,0.79435,0.7944,141000000.0
2008-10-30 10:49:00,0.79435,0.79525,0.7943,0.7947,129900000.0
2008-10-30 10:50:00,0.7947,0.79485,0.79445,0.79445,95900000.0
2008-10-30 10:51:00,0.79445,0.79455,0.7942,0.79425,70700000.0
2008-10-30 10:52:00,0.7943,0.79485,0.7943,0.79475,97600000.0
2008-10-30 10:53:00,0.79475,0.7948,0.7944,0.7944,87400000.0
2008-10-30 10:54:00,0.7944,0.79455,0.79395,0.794,88900000.0
2008-10-30 10:55:00,0.794,0.79435,0.79365,0.79375,134100000.0
2008-10-30 10:56:00,0.79375,0.79385,0.7935,0.7935,132200000.0
2008-10-30 10:57:00,0.79355,0.7939,0.7935,0.79375,158499999.0
2008-10-30 10:58:00,0.79365,0.79365,0.79265,0.79265,143700000.0
2008-10-30 10:59:00,0.79265,0.79305,0.79255,0.79265,120000000.0
2008-10-30 11:00:00,0.79265,0.7929,0.79245,0.79255,118400000.0
2008-10-30 11:01:00,0.7925,0.79265,0.79185,0.79185,125300000.0
2008-10-30 11:02:00,0.7919,0.79245,0.7916,0.79165,131600000.0
2008-10-30 11:03:00,0.7916,0.79195,0.7916,0.7919,87000000.0
2008-10-30 11:04:00,0.79195,0.79215,0.7919,0.792,100700000.0
2008-10-30 11:05:00,0.792,0.7927,0.792,0.79265,82200000.0
2008-10-30 11:06:00,0.79265,0.79265,0.7922,0.79225,167300000.0
2008-10-30 11:07:00,0.7922,0.79235,0.7917,0.7918,138700000.0
2008-10-30 11:08:00,0.7918,0.7923,0.7913,0.7913,152400000.0
2008-10-30 11:09:00,0.7913,0.79165,0.7912,0.7915,120300000.0
2008-10-30 11:10:00,0.7915,0.79205,0.7915,0.79205,80500000.0
2008-10-30 11:11:00,0.79205,0.7923,0.792,0.7921,89600000.0
2008-10-30 11:12:00,0.7921,0.7921,0.7915,0.7915,80000000.0
2008-10-30 11:13:00,0.7915,0.7917,0.79125,0.7917,87500000.0
2008-10-30 11:14:00,0.7917,0.7918,0.79135,0.79165,102700000.0
2008-10-30 11:15:00,0.79165,0.7919,0.7916,0.7918,113800000.0
2008-10-30 11:16:00,0.7918,0.79195,0.79145,0.7917,92800000.0
2008-10-30 11:17:00,0.7918,0.79215,0.79175,0.79215,79500000.0
2008-10-30 11:18:00,0.7921,0.7922,0.79175,0.7918,110700000.0
2008-10-30 11:19:00,0.79185,0.79225,0.7918,0.7922,75000000.0
2008-10-30 11:20:00,0.7922,0.7922,0.79175,0.792,107800000.0
2008-10-30 11:21:00,0.79195,0.79225,0.79195,0.7922,68000000.0
2008-10-30 11:22:00,0.7922,0.7923,0.7919,0.79205,118200000.0
2008-10-30 11:23:00,0.79205,0.7923,0.792,0.79215,109700000.0
2008-10-30 11:24:00,0.79215,0.7923,0.7921,0.7922,72300000.0
2008-10-30 11:25:00,0.7922,0.7926,0.792,0.7926,105000000.0
2008-10-30 11:26:00,0.7926,0.793,0.79255,0.79255,231900000.0
2008-10-30 11:27:00,0.79255,0.7926,0.7923,0.7924,92200000.0
2008-10-30 11:28:00,0.7924,0.7927,0.79215,0.79215,198000000.0
2008-10-30 11:29:00,0.7922,0.79245,0.79205,0.79235,137100000.0
2008-10-30 11:30:00,0.7923,0.79235,0.79205,0.7921,166400000.0
2008-10-30 11:31:00,0.79215,0.79225,0.79195,0.79195,121500000.0
2008-10-30 11:32:00,0.792,0.79215,0.79175,0.79195,125600000.0
2008-10-30 11:33:00,0.79195,0.79235,0.79175,0.79235,150700000.0
2008-10-30 11:34:00,0.79235,0.7928,0.79215,0.7922,217100000.0
2008-10-30 11:35:00,0.79215,0.7925,0.7918,0.7918,253499999.0
2008-10-30 11:36:00,0.79185,0.7921,0.79165,0.79195,147300000.0
2008-10-30 11:37:00,0.79195,0.7923,0.79165,0.7923,114800000.0
2008-10-30 11:38:00,0.79235,0.79245,0.7921,0.7924,194800000.0
2008-10-30 11:39:00,0.7924,0.7927,0.7922,0.79245,142900000.0
2008-10-30 11:40:00,0.7924,0.7928,0.79235,0.79275,130300000.0
2008-10-30 11:41:00,0.79275,0.79275,0.79225,0.79225,114700000.0
2008-10-30 11:42:00,0.79225,0.79235,0.79215,0.7922,141900000.0
2008-10-30 11:43:00,0.7922,0.79265,0.792,0.79255,224499999.0
2008-10-30 11:44:00,0.79255,0.7927,0.79245,0.79265,344300000.0
2008-10-30 11:45:00,0.7926,0.7928,0.7924,0.7928,275300000.0
2008-10-30 11:46:00,0.7928,0.793,0.79265,0.7928,222200000.0
2008-10-30 11:47:00,0.7928,0.79325,0.7927,0.7931,376299997.0
2008-10-30 11:48:00,0.7931,0.79315,0.7927,0.79295,202400000.0
2008-10-30 11:49:00,0.79295,0.7933,0.7929,0.79315,312499998.0
2008-10-30 11:50:00,0.79315,0.79385,0.79315,0.79375,234500000.0
2008-10-30 11:51:00,0.79375,0.79395,0.79325,0.79335,175699999.0
2008-10-30 11:52:00,0.7934,0.7935,0.7932,0.79325,164600000.0
2008-10-30 11:53:00,0.79325,0.7937,0.7932,0.79355,159500000.0
2008-10-30 11:54:00,0.79355,0.7937,0.7934,0.7937,161400000.0
2008-10-30 11:55:00,0.7937,0.7941,0.7936,0.7941,191000000.0
2008-10-30 11:56:00,0.7941,0.7942,0.7935,0.7935,213600000.0
2008-10-30 11:57:00,0.7935,0.79355,0.793,0.793,261300000.0
2008-10-30 11:58:00,0.793,0.793,0.79285,0.79295,167400000.0
2008-10-30 11:59:00,0.79295,0.79305,0.7927,0.79305,171099999.0
2008-10-30 12:00:00,0.79305,0.79305,0.79255,0.7927,199700000.0
2008-10-30 12:01:00,0.79265,0.7927,0.79205,0.79215,281400000.0
2008-10-30 12:02:00,0.79215,0.79215,0.7918,0.79185,289400000.0
2008-10-30 12:03:00,0.7919,0.79205,0.7919,0.792,180300000.0
2008-10-30 12:04:00,0.792,0.79205,0.79185,0.792,140100000.0
2008-10-30 12:05:00,0.792,0.79205,0.79165,0.79175,244900000.0
2008-10-30 12:06:00,0.79185,0.79195,0.79145,0.7917,222500000.0
2008-10-30 12:07:00,0.7917,0.7921,0.7916,0.7919,167500000.0
2008-10-30 12:08:00,0.7919,0.792,0.7916,0.792,275600000.0
2008-10-30 12:09:00,0.792,0.7921,0.79195,0.7921,123000000.0
2008-10-30 12:10:00,0.7921,0.7921,0.79045,0.7905,295400000.0
2008-10-30 12:11:00,0.79055,0.7908,0.78945,0.78955,280700000.0
2008-10-30 12:12:00,0.7896,0.79055,0.7896,0.79055,230800000.0
2008-10-30 12:13:00,0.7905,0.79085,0.79045,0.7907,236000000.0
2008-10-30 12:14:00,0.7907,0.7908,0.7884,0.7892,279800000.0
2008-10-30 12:15:00,0.7892,0.7893,0.78895,0.7892,231400000.0
2008-10-30 12:16:00,0.78915,0.7892,0.7867,0.7879,359400000.0
2008-10-30 12:17:00,0.7879,0.78795,0.78765,0.7879,196000000.0
2008-10-30 12:18:00,0.7879,0.7885,0.7878,0.7885,162200000.0
2008-10-30 12:19:00,0.7885,0.7891,0.7885,0.78895,191899999.0
2008-10-30 12:20:00,0.789,0.7904,0.78885,0.7902,315700000.0
2008-10-30 12:21:00,0.7902,0.7908,0.78955,0.7896,389999999.0
2008-10-30 12:22:00,0.7896,0.7896,0.78915,0.78925,185200000.0
2008-10-30 12:23:00,0.7892,0.7898,0.7892,0.7893,127600000.0
2008-10-30 12:24:00,0.7893,0.78975,0.789,0.78975,148500000.0
2008-10-30 12:25:00,0.78975,0.79015,0.78965,0.78995,129300000.0
2008-10-30 12:26:00,0.7901,0.7901,0.78975,0.7899,72800000.0
2008-10-30 12:27:00,0.79,0.7904,0.79,0.7903,176800000.0
2008-10-30 12:28:00,0.7903,0.79045,0.78995,0.7902,180800000.0
2008-10-30 12:29:00,0.7902,0.7906,0.79005,0.7905,285400000.0
2008-10-30 12:30:00,0.79055,0.79065,0.79035,0.79045,173700000.0
2008-10-30 12:31:00,0.7905,0.7906,0.79005,0.7901,363900000.0
2008-10-30 12:32:00,0.7901,0.7903,0.79005,0.79025,189300000.0
2008-10-30 12:33:00,0.79025,0.79055,0.7902,0.7904,245000000.0
2008-10-30 12:34:00,0.7904,0.79045,0.79005,0.79005,164600000.0
2008-10-30 12:35:00,0.79005,0.7902,0.78985,0.79015,130400000.0
2008-10-30 12:36:00,0.79015,0.7902,0.79,0.7901,197000000.0
2008-10-30 12:37:00,0.79015,0.79025,0.78995,0.78995,188500000.0
2008-10-30 12:38:00,0.79,0.7903,0.78995,0.79025,186700000.0
2008-10-30 12:39:00,0.79025,0.79025,0.7896,0.78995,216400000.0
2008-10-30 12:40:00,0.7899,0.79045,0.7899,0.7901,199699999.0
2008-10-30 12:41:00,0.79015,0.79035,0.79005,0.79015,173400000.0
2008-10-30 12:42:00,0.7902,0.7902,0.79,0.7901,122100000.0
2008-10-30 12:43:00,0.7901,0.79015,0.7898,0.7898,95600000.0
2008-10-30 12:44:00,0.7898,0.7898,0.78935,0.7898,145800000.0
2008-10-30 12:45:00,0.7898,0.79065,0.78965,0.7905,378200000.0
2008-10-30 12:46:00,0.79055,0.79075,0.79,0.7907,542499999.0
2008-10-30 12:47:00,0.7907,0.7908,0.7902,0.79025,315500000.0
2008-10-30 12:48:00,0.7903,0.79055,0.7895,0.7895,254600000.0
2008-10-30 12:49:00,0.7895,0.78965,0.7892,0.7895,278700000.0
2008-10-30 12:50:00,0.78945,0.7899,0.7891,0.7892,236400000.0
2008-10-30 12:51:00,0.7893,0.7897,0.78925,0.7897,211400000.0
2008-10-30 12:52:00,0.7897,0.7901,0.7897,0.7901,166300000.0
2008-10-30 12:53:00,0.7901,0.7902,0.7899,0.7902,126100000.0
2008-10-30 12:54:00,0.7902,0.7903,0.7901,0.79025,165300000.0
2008-10-30 12:55:00,0.7902,0.79085,0.7902,0.79085,143200000.0
2008-10-30 12:56:00,0.79085,0.79125,0.79045,0.79125,228000000.0
2008-10-30 12:57:00,0.79135,0.79225,0.79125,0.79195,228500000.0
2008-10-30 12:58:00,0.79195,0.79195,0.7913,0.7915,250600000.0
2008-10-30 12:59:00,0.7915,0.79165,0.7911,0.79115,254000000.0
2008-10-30 13:00:00,0.79115,0.79115,0.79085,0.7911,177300000.0
2008-10-30 13:01:00,0.7912,0.7913,0.7909,0.7911,220999999.0
2008-10-30 13:02:00,0.7911,0.79115,0.791,0.79105,171400000.0
2008-10-30 13:03:00,0.79105,0.79105,0.7897,0.79035,244100000.0
2008-10-30 13:04:00,0.79035,0.791,0.79035,0.7909,268399999.0
2008-10-30 13:05:00,0.7909,0.7911,0.7907,0.791,188600000.0
2008-10-30 13:06:00,0.791,0.79115,0.7907,0.7907,157900000.0
2008-10-30 13:07:00,0.79075,0.7912,0.7907,0.7911,222100000.0
2008-10-30 13:08:00,0.7911,0.7915,0.7911,0.79115,207600000.0
2008-10-30 13:09:00,0.79115,0.79135,0.7911,0.79115,115400000.0
2008-10-30 13:10:00,0.7912,0.79155,0.79115,0.7915,90900000.0
2008-10-30 13:11:00,0.7915,0.7919,0.7915,0.79165,161700000.0
2008-10-30 13:12:00,0.79165,0.79165,0.79115,0.79145,156800000.0
2008-10-30 13:13:00,0.7915,0.7915,0.79105,0.7911,150600000.0
2008-10-30 13:14:00,0.7912,0.79125,0.791,0.79115,76500000.0
2008-10-30 13:15:00,0.79115,0.7913,0.79095,0.79095,110800000.0
2008-10-30 13:16:00,0.791,0.7915,0.79085,0.7915,196100000.0
2008-10-30 13:17:00,0.79155,0.79175,0.79115,0.79155,165400000.0
2008-10-30 13:18:00,0.7915,0.7929,0.79145,0.7922,251400000.0
2008-10-30 13:19:00,0.7923,0.7923,0.79085,0.79085,151600000.0
2008-10-30 13:20:00,0.79085,0.7912,0.79085,0.7912,133700000.0
2008-10-30 13:21:00,0.7912,0.7914,0.79095,0.7912,118000001.0
2008-10-30 13:22:00,0.79115,0.79175,0.7911,0.7913,134500000.0
2008-10-30 13:23:00,0.7913,0.7915,0.7912,0.79135,148500000.0
2008-10-30 13:24:00,0.79135,0.79235,0.7913,0.792,111700000.0
2008-10-30 13:25:00,0.79195,0.79205,0.79155,0.7917,178000000.0
2008-10-30 13:26:00,0.7917,0.7918,0.79155,0.7916,119500000.0
2008-10-30 13:27:00,0.7916,0.7916,0.7915,0.79155,42000000.0
2008-10-30 13:28:00,0.79155,0.7919,0.79115,0.79115,114900000.0
2008-10-30 13:29:00,0.79115,0.79125,0.79095,0.79105,98000000.0
2008-10-30 13:30:00,0.79105,0.7911,0.7908,0.7909,94300000.0
2008-10-30 13:31:00,0.7909,0.79115,0.79085,0.79105,95500000.0
2008-10-30 13:32:00,0.79105,0.7911,0.7908,0.7908,65400000.0
2008-10-30 13:33:00,0.7908,0.7909,0.7907,0.7909,92000000.0
2008-10-30 13:34:00,0.7909,0.7915,0.79085,0.79145,95500000.0
2008-10-30 13:35:00,0.79145,0.79155,0.7911,0.7914,159700000.0
2008-10-30 13:36:00,0.7914,0.79145,0.791,0.7912,177900000.0
2008-10-30 13:37:00,0.79125,0.7915,0.7911,0.79135,94100000.0
2008-10-30 13:38:00,0.7914,0.7915,0.7913,0.7914,70600000.0
2008-10-30 13:39:00,0.79135,0.7916,0.79115,0.79155,169500001.0
2008-10-30 13:40:00,0.79155,0.792,0.79155,0.79195,71500000.0
2008-10-30 13:41:00,0.79195,0.792,0.79115,0.79135,286800000.0
2008-10-30 13:42:00,0.79135,0.79185,0.79135,0.79185,156300000.0
2008-10-30 13:43:00,0.79185,0.79185,0.79095,0.7914,318200000.0
2008-10-30 13:44:00,0.7915,0.79155,0.79115,0.7913,200100000.0
2008-10-30 13:45:00,0.7913,0.79175,0.79125,0.79165,84300000.0
2008-10-30 13:46:00,0.7916,0.7918,0.7916,0.7917,78800000.0
2008-10-30 13:47:00,0.7917,0.7919,0.79145,0.79155,178400000.0
2008-10-30 13:48:00,0.7916,0.79175,0.7915,0.7917,139800000.0
2008-10-30 13:49:00,0.79185,0.7923,0.7917,0.7922,167899998.0
2008-10-30 13:50:00,0.7922,0.793,0.7922,0.7926,271800000.0
2008-10-30 13:51:00,0.79265,0.79265,0.79165,0.7923,242900000.0
2008-10-30 13:52:00,0.79235,0.79285,0.7922,0.79265,324499998.0
2008-10-30 13:53:00,0.7927,0.79285,0.79195,0.7922,147000000.0
2008-10-30 13:54:00,0.7922,0.7929,0.7922,0.7923,163500000.0
2008-10-30 13:55:00,0.7923,0.79255,0.7921,0.79255,200600000.0
2008-10-30 13:56:00,0.79255,0.793,0.79255,0.79265,266300000.0
2008-10-30 13:57:00,0.7926,0.79285,0.7925,0.7927,119400000.0
2008-10-30 13:58:00,0.7927,0.7928,0.79185,0.79215,184099999.0
2008-10-30 13:59:00,0.79215,0.7927,0.79195,0.79255,154600000.0
2008-10-30 14:00:00,0.7926,0.79285,0.79235,0.79275,144299999.0
2008-10-30 14:01:00,0.79275,0.79275,0.79235,0.7926,97400000.0
2008-10-30 14:02:00,0.7926,0.7927,0.79255,0.79265,118400000.0
2008-10-30 14:03:00,0.79265,0.79265,0.7921,0.7923,106000000.0
2008-10-30 14:04:00,0.7923,0.79285,0.7923,0.7925,201200000.0
2008-10-30 14:05:00,0.79245,0.79365,0.79245,0.79365,233300000.0
2008-10-30 14:06:00,0.79365,0.7938,0.7933,0.7933,300400000.0
2008-10-30 14:07:00,0.7933,0.79355,0.7928,0.793,433600000.0
2008-10-30 14:08:00,0.7929,0.79295,0.79255,0.7927,287600000.0
2008-10-30 14:09:00,0.7927,0.7931,0.79255,0.7928,179000000.0
2008-10-30 14:10:00,0.7928,0.79325,0.7927,0.7932,148500000.0
2008-10-30 14:11:00,0.79325,0.79325,0.79305,0.79325,133200000.0
2008-10-30 14:12:00,0.79325,0.79335,0.79295,0.7931,152000000.0
2008-10-30 14:13:00,0.79315,0.7934,0.79295,0.79325,202800000.0
2008-10-30 14:14:00,0.79325,0.79335,0.79315,0.7932,96500000.0
2008-10-30 14:15:00,0.7932,0.79325,0.79285,0.79305,143200000.0
2008-10-30 14:16:00,0.79305,0.7934,0.79295,0.79335,488000000.0
2008-10-30 14:17:00,0.79335,0.7937,0.7933,0.79355,175900000.0
2008-10-30 14:18:00,0.79355,0.7937,0.7934,0.79345,430000000.0
2008-10-30 14:19:00,0.79345,0.7938,0.79345,0.7936,254800000.0
2008-10-30 14:20:00,0.7936,0.79375,0.79335,0.7937,561700002.0
2008-10-30 14:21:00,0.7937,0.79415,0.79365,0.794,721100000.0
2008-10-30 14:22:00,0.79405,0.7941,0.79395,0.79395,125700000.0
2008-10-30 14:23:00,0.79395,0.79405,0.7935,0.7936,162800000.0
2008-10-30 14:24:00,0.7936,0.79375,0.793,0.79305,188700000.0
2008-10-30 14:25:00,0.79305,0.79335,0.79265,0.79265,479500000.0
2008-10-30 14:26:00,0.79265,0.7927,0.792,0.7923,198100000.0
2008-10-30 14:27:00,0.79225,0.79235,0.7916,0.7916,302899999.0
2008-10-30 14:28:00,0.79175,0.7918,0.79065,0.7909,287100000.0
2008-10-30 14:29:00,0.79105,0.792,0.79105,0.7918,198400000.0
2008-10-30 14:30:00,0.7917,0.79215,0.7916,0.79175,383400001.0
2008-10-30 14:31:00,0.79175,0.79215,0.79155,0.79215,235300001.0
2008-10-30 14:32:00,0.79215,0.79215,0.7916,0.792,202400000.0
2008-10-30 14:33:00,0.79195,0.7921,0.7918,0.7921,118900000.0
2008-10-30 14:34:00,0.79205,0.79205,0.7916,0.79185,102900000.0
2008-10-30 14:35:00,0.79185,0.79185,0.79145,0.79145,108300000.0
2008-10-30 14:36:00,0.79145,0.79155,0.79095,0.79135,195500000.0
2008-10-30 14:37:00,0.79135,0.7915,0.791,0.791,168300000.0
2008-10-30 14:38:00,0.791,0.79135,0.7909,0.7909,103000000.0
2008-10-30 14:39:00,0.79095,0.79135,0.79075,0.79125,230600000.0
2008-10-30 14:40:00,0.79125,0.7915,0.7912,0.79135,257200000.0
2008-10-30 14:41:00,0.7913,0.7913,0.79075,0.7908,144700000.0
2008-10-30 14:42:00,0.7908,0.7913,0.7907,0.7911,164900000.0
2008-10-30 14:43:00,0.7911,0.79115,0.79065,0.79075,288800000.0
2008-10-30 14:44:00,0.79075,0.79095,0.7905,0.79065,112900000.0
2008-10-30 14:45:00,0.7906,0.79095,0.7904,0.79095,169200000.0
2008-10-30 14:46:00,0.79095,0.79095,0.79055,0.79065,121800000.0
2008-10-30 14:47:00,0.79065,0.79155,0.79065,0.7915,175500000.0
2008-10-30 14:48:00,0.7915,0.7916,0.79095,0.791,153800000.0
2008-10-30 14:49:00,0.79115,0.7916,0.791,0.7914,184100002.0
2008-10-30 14:50:00,0.7914,0.7915,0.79085,0.79145,107500000.0
2008-10-30 14:51:00,0.79145,0.79165,0.79145,0.79145,73100000.0
2008-10-30 14:52:00,0.79145,0.7917,0.79145,0.7915,90600000.0
2008-10-30 14:53:00,0.79145,0.7915,0.79115,0.7914,140000000.0
2008-10-30 14:54:00,0.79135,0.79145,0.7911,0.7914,156500000.0
2008-10-30 14:55:00,0.79145,0.7918,0.7913,0.7917,145500000.0
2008-10-30 14:56:00,0.7917,0.7917,0.7914,0.7915,95600000.0
2008-10-30 14:57:00,0.7915,0.7915,0.7913,0.7914,138300000.0
2008-10-30 14:58:00,0.7914,0.7914,0.7909,0.7909,130200000.0
2008-10-30 14:59:00,0.79085,0.791,0.79075,0.79085,133500000.0
2008-10-30 15:00:00,0.7908,0.7908,0.7903,0.7905,194100000.0
2008-10-30 15:01:00,0.79055,0.7906,0.7902,0.7904,140200000.0
2008-10-30 15:02:00,0.7904,0.7904,0.7902,0.79025,101600000.0
2008-10-30 15:03:00,0.79025,0.7904,0.7898,0.79,78000000.0
2008-10-30 15:04:00,0.78995,0.78995,0.7893,0.7894,294900000.0
2008-10-30 15:05:00,0.7894,0.78955,0.7892,0.78925,245600000.0
2008-10-30 15:06:00,0.7893,0.78955,0.78925,0.78935,135800000.0
2008-10-30 15:07:00,0.78935,0.78965,0.7893,0.78955,93100000.0
2008-10-30 15:08:00,0.78955,0.78975,0.78945,0.78965,62900000.0
2008-10-30 15:09:00,0.78965,0.78985,0.78965,0.78985,95500000.0
2008-10-30 15:10:00,0.78985,0.79,0.7898,0.78995,63000000.0
2008-10-30 15:11:00,0.79,0.79,0.7896,0.7897,73800000.0
2008-10-30 15:12:00,0.7897,0.7903,0.7897,0.7903,109100000.0
2008-10-30 15:13:00,0.7903,0.79055,0.7903,0.79055,93500000.0
2008-10-30 15:14:00,0.79055,0.79085,0.79045,0.79055,140500000.0
2008-10-30 15:15:00,0.79055,0.79075,0.7905,0.7906,103200000.0
2008-10-30 15:16:00,0.79055,0.79085,0.79055,0.7908,58300000.0
2008-10-30 15:17:00,0.7908,0.79105,0.7907,0.79085,103100000.0
2008-10-30 15:18:00,0.79085,0.79095,0.7907,0.7907,142700000.0
2008-10-30 15:19:00,0.7907,0.79075,0.7904,0.7907,364000002.0
2008-10-30 15:20:00,0.79075,0.79145,0.79075,0.79135,250200000.0
2008-10-30 15:21:00,0.79135,0.7918,0.79135,0.7917,367399999.0
2008-10-30 15:22:00,0.79165,0.79185,0.79145,0.79175,731700002.0
2008-10-30 15:23:00,0.79175,0.79175,0.79115,0.79125,351899998.0
2008-10-30 15:24:00,0.79125,0.7917,0.7911,0.7915,394399999.0
2008-10-30 15:25:00,0.79145,0.7915,0.79095,0.791,202100000.0
2008-10-30 15:26:00,0.791,0.7911,0.79075,0.7911,261399999.0
2008-10-30 15:27:00,0.7911,0.7911,0.7907,0.79105,153200000.0
2008-10-30 15:28:00,0.79105,0.79115,0.79075,0.7911,100400000.0
2008-10-30 15:29:00,0.7911,0.7918,0.791,0.7916,249600000.0
2008-10-30 15:30:00,0.79165,0.79165,0.79065,0.79085,238599999.0
2008-10-30 15:31:00,0.79085,0.79165,0.79065,0.7914,148000000.0
2008-10-30 15:32:00,0.79145,0.79145,0.79095,0.7911,150700000.0
2008-10-30 15:33:00,0.79105,0.79155,0.79105,0.79105,183300000.0
2008-10-30 15:34:00,0.79105,0.7914,0.79095,0.7912,166100000.0
2008-10-30 15:35:00,0.7912,0.79125,0.79095,0.7911,115400000.0
2008-10-30 15:36:00,0.79105,0.7912,0.79075,0.79075,101800000.0
2008-10-30 15:37:00,0.7908,0.79105,0.7906,0.7906,106200000.0
2008-10-30 15:38:00,0.7906,0.7906,0.79015,0.7902,136600000.0
2008-10-30 15:39:00,0.7902,0.79055,0.7902,0.7904,107200000.0
2008-10-30 15:40:00,0.7904,0.79045,0.7902,0.7903,104700000.0
2008-10-30 15:41:00,0.7904,0.7905,0.7902,0.79035,128800000.0
2008-10-30 15:42:00,0.7903,0.79045,0.78985,0.78995,110800000.0
2008-10-30 15:43:00,0.78995,0.7902,0.78995,0.79005,90600000.0
2008-10-30 15:44:00,0.79005,0.7904,0.78995,0.79025,101400000.0
2008-10-30 15:45:00,0.79025,0.79045,0.79,0.79,119200000.0
2008-10-30 15:46:00,0.79,0.7903,0.78925,0.78995,172000000.0
2008-10-30 15:47:00,0.78995,0.79015,0.7893,0.79,209000000.0
2008-10-30 15:48:00,0.79,0.79035,0.79,0.79005,139700000.0
2008-10-30 15:49:00,0.79,0.7902,0.78945,0.79015,381000000.0
2008-10-30 15:50:00,0.79005,0.7902,0.78965,0.7898,407200001.0
2008-10-30 15:51:00,0.7898,0.79045,0.7898,0.7898,336599999.0
2008-10-30 15:52:00,0.78985,0.79035,0.78985,0.7903,306200000.0
2008-10-30 15:53:00,0.79025,0.79025,0.7897,0.7901,248600000.0
2008-10-30 15:54:00,0.7901,0.7903,0.79,0.7903,231100000.0
2008-10-30 15:55:00,0.7903,0.79065,0.7903,0.79035,157500000.0
2008-10-30 15:56:00,0.79035,0.79045,0.79005,0.79025,362700001.0
2008-10-30 15:57:00,0.7902,0.7903,0.78975,0.7898,215000001.0
2008-10-30 15:58:00,0.7898,0.79095,0.7898,0.7909,237099999.0
2008-10-30 15:59:00,0.7909,0.79155,0.7907,0.7911,282900000.0
2008-10-30 16:00:00,0.79115,0.7912,0.7904,0.79045,286999998.0
2008-10-30 16:01:00,0.7905,0.79065,0.79025,0.79045,227100000.0
2008-10-30 16:02:00,0.79045,0.79075,0.7904,0.7906,225800000.0
2008-10-30 16:03:00,0.79065,0.79065,0.78995,0.78995,285400000.0
2008-10-30 16:04:00,0.78995,0.7903,0.7898,0.78985,278800000.0
2008-10-30 16:05:00,0.78985,0.7902,0.78975,0.7899,343300000.0
2008-10-30 16:06:00,0.79,0.79055,0.79,0.7903,255400000.0
2008-10-30 16:07:00,0.7904,0.79075,0.7904,0.7906,462799999.0
2008-10-30 16:08:00,0.79055,0.79055,0.78965,0.79015,407599999.0
2008-10-30 16:09:00,0.7902,0.7902,0.78975,0.78985,427300002.0
2008-10-30 16:10:00,0.7898,0.7901,0.78965,0.78985,251399998.0
2008-10-30 16:11:00,0.7899,0.79,0.78955,0.78965,165000000.0
2008-10-30 16:12:00,0.7897,0.79005,0.7897,0.78995,152600000.0
2008-10-30 16:13:00,0.79005,0.7904,0.78995,0.79025,405200000.0
2008-10-30 16:14:00,0.7902,0.79025,0.7897,0.7897,213300000.0
2008-10-30 16:15:00,0.7897,0.7902,0.7897,0.7898,186800000.0
2008-10-30 16:16:00,0.7898,0.7898,0.7895,0.78975,171499999.0
2008-10-30 16:17:00,0.78975,0.78975,0.7893,0.78935,420199999.0
2008-10-30 16:18:00,0.78945,0.7896,0.78935,0.78945,400099999.0
2008-10-30 16:19:00,0.78945,0.7899,0.78945,0.78975,284600000.0
2008-10-30 16:20:00,0.78975,0.7899,0.78965,0.7898,232100001.0
2008-10-30 16:21:00,0.7898,0.7902,0.78975,0.79015,143100000.0
2008-10-30 16:22:00,0.7901,0.79015,0.78995,0.79,268400000.0
2008-10-30 16:23:00,0.79005,0.79015,0.7898,0.7899,148100000.0
2008-10-30 16:24:00,0.7899,0.7905,0.78985,0.79045,210100000.0
2008-10-30 16:25:00,0.79045,0.79045,0.79025,0.7903,292900000.0
2008-10-30 16:26:00,0.7903,0.7908,0.79025,0.79075,257500000.0
2008-10-30 16:27:00,0.7908,0.79085,0.79045,0.7906,146100000.0
2008-10-30 16:28:00,0.7905,0.7906,0.7904,0.79055,53600000.0
2008-10-30 16:29:00,0.79055,0.79065,0.7905,0.7906,134000000.0
2008-10-30 16:30:00,0.79065,0.79065,0.7903,0.79035,114800000.0
2008-10-30 16:31:00,0.79035,0.7905,0.78985,0.79,196700000.0
2008-10-30 16:32:00,0.79,0.79045,0.79,0.79025,258800000.0
2008-10-30 16:33:00,0.79025,0.7903,0.7901,0.7902,185400000.0
2008-10-30 16:34:00,0.7902,0.79045,0.78985,0.7901,250600000.0
2008-10-30 16:35:00,0.7901,0.7902,0.7898,0.7902,161100000.0
2008-10-30 16:36:00,0.79015,0.79015,0.79,0.79005,129200000.0
2008-10-30 16:37:00,0.79005,0.7902,0.7897,0.7899,168000000.0
2008-10-30 16:38:00,0.7899,0.7903,0.78985,0.7903,209400000.0
2008-10-30 16:39:00,0.7903,0.79165,0.7903,0.79165,214100000.0
2008-10-30 16:40:00,0.79165,0.79255,0.7916,0.79255,255700000.0
2008-10-30 16:41:00,0.7926,0.79305,0.79185,0.79185,168800000.0
2008-10-30 16:42:00,0.79185,0.79195,0.7915,0.7917,179800000.0
2008-10-30 16:43:00,0.7917,0.79225,0.7916,0.79215,236800000.0
2008-10-30 16:44:00,0.7922,0.7923,0.79195,0.79205,228100000.0
2008-10-30 16:45:00,0.79205,0.79225,0.7919,0.79205,217900000.0
2008-10-30 16:46:00,0.7921,0.79225,0.79155,0.79155,369200000.0
2008-10-30 16:47:00,0.79155,0.7916,0.79135,0.79155,232400000.0
2008-10-30 16:48:00,0.79155,0.79175,0.7914,0.79145,144100000.0
2008-10-30 16:49:00,0.79145,0.7916,0.79125,0.79155,148100000.0
2008-10-30 16:50:00,0.79155,0.7917,0.79135,0.7916,235600000.0
2008-10-30 16:51:00,0.7916,0.79175,0.79155,0.79165,189000000.0
2008-10-30 16:52:00,0.7916,0.79165,0.79105,0.79105,187100000.0
2008-10-30 16:53:00,0.79105,0.79125,0.79045,0.79045,254200000.0
2008-10-30 16:54:00,0.79045,0.79045,0.78975,0.78975,263200000.0
2008-10-30 16:55:00,0.78975,0.7903,0.78955,0.79,262100001.0
2008-10-30 16:56:00,0.79,0.79025,0.78985,0.79005,204400000.0
2008-10-30 16:57:00,0.7901,0.79015,0.78975,0.79015,251000000.0
2008-10-30 16:58:00,0.79015,0.79045,0.79,0.79005,256100001.0
2008-10-30 16:59:00,0.7901,0.79035,0.78995,0.78995,187800000.0
2008-10-30 17:00:00,0.79,0.79,0.78965,0.78985,305800000.0
2008-10-30 17:01:00,0.7898,0.78995,0.78955,0.7898,182500000.0
2008-10-30 17:02:00,0.7897,0.7901,0.7897,0.79,103300000.0
2008-10-30 17:03:00,0.79005,0.7901,0.7896,0.7896,136100000.0
2008-10-30 17:04:00,0.7896,0.78985,0.78945,0.7896,152200000.0
2008-10-30 17:05:00,0.7896,0.78985,0.78955,0.7896,186400000.0
2008-10-30 17:06:00,0.7896,0.7896,0.78935,0.78955,147300000.0
2008-10-30 17:07:00,0.78955,0.78985,0.78955,0.78965,83000000.0
2008-10-30 17:08:00,0.78965,0.78975,0.7892,0.78955,102500000.0
2008-10-30 17:09:00,0.78955,0.78995,0.7895,0.7899,85500000.0
2008-10-30 17:10:00,0.7899,0.79,0.7896,0.78965,145300000.0
2008-10-30 17:11:00,0.78965,0.78985,0.789,0.789,130600000.0
2008-10-30 17:12:00,0.789,0.7891,0.78895,0.78895,124100000.0
2008-10-30 17:13:00,0.78895,0.7893,0.78875,0.7893,141800000.0
2008-10-30 17:14:00,0.78935,0.78935,0.78895,0.7893,155900000.0
2008-10-30 17:15:00,0.78925,0.78925,0.7887,0.78885,131200000.0
2008-10-30 17:16:00,0.78885,0.78915,0.7888,0.78905,100800000.0
2008-10-30 17:17:00,0.78905,0.7891,0.78855,0.7888,136600000.0
2008-10-30 17:18:00,0.78885,0.78895,0.7886,0.7887,169900000.0
2008-10-30 17:19:00,0.7887,0.78895,0.7886,0.78885,128200000.0
2008-10-30 17:20:00,0.7889,0.78895,0.78845,0.7886,153500000.0
2008-10-30 17:21:00,0.78845,0.78875,0.78845,0.78845,130200000.0
2008-10-30 17:22:00,0.78845,0.78865,0.7884,0.78855,130600000.0
2008-10-30 17:23:00,0.78865,0.7891,0.78865,0.7891,86700000.0
2008-10-30 17:24:00,0.7891,0.78915,0.7889,0.7891,144400000.0
2008-10-30 17:25:00,0.78905,0.78905,0.7885,0.78855,105600000.0
2008-10-30 17:26:00,0.78855,0.7889,0.7885,0.78885,146600000.0
2008-10-30 17:27:00,0.7889,0.7889,0.78855,0.78865,183500000.0
2008-10-30 17:28:00,0.78865,0.7889,0.7885,0.7887,144700000.0
2008-10-30 17:29:00,0.7887,0.7889,0.7886,0.78865,131900000.0
2008-10-30 17:30:00,0.78865,0.7888,0.7884,0.7887,164500000.0
2008-10-30 17:31:00,0.7887,0.78905,0.7886,0.78875,177000000.0
2008-10-30 17:32:00,0.7888,0.78895,0.78865,0.78875,197600000.0
2008-10-30 17:33:00,0.7888,0.78885,0.78845,0.78855,179600000.0
2008-10-30 17:34:00,0.78855,0.7887,0.7884,0.78845,189900000.0
2008-10-30 17:35:00,0.78845,0.7886,0.78825,0.7884,224700000.0
2008-10-30 17:36:00,0.7884,0.7885,0.78815,0.7883,134600000.0
2008-10-30 17:37:00,0.78825,0.7886,0.78815,0.78835,225400000.0
2008-10-30 17:38:00,0.7883,0.7885,0.78815,0.7882,145000000.0
2008-10-30 17:39:00,0.7882,0.7884,0.7882,0.7882,123500000.0
2008-10-30 17:40:00,0.7882,0.7883,0.7879,0.78795,156400000.0
2008-10-30 17:41:00,0.788,0.7882,0.7876,0.78775,173500000.0
2008-10-30 17:42:00,0.78775,0.788,0.7877,0.788,170500000.0
2008-10-30 17:43:00,0.78795,0.788,0.78765,0.7877,141200000.0
2008-10-30 17:44:00,0.78775,0.78795,0.7875,0.7875,105300000.0
2008-10-30 17:45:00,0.7875,0.7877,0.78745,0.7876,138300000.0
2008-10-30 17:46:00,0.7876,0.78775,0.7873,0.7875,197600000.0
2008-10-30 17:47:00,0.7875,0.78755,0.78705,0.78705,166800000.0
2008-10-30 17:48:00,0.78705,0.78705,0.7867,0.7868,189100000.0
2008-10-30 17:49:00,0.7868,0.78715,0.7867,0.7869,153800000.0
2008-10-30 17:50:00,0.7869,0.787,0.78675,0.787,160100000.0
2008-10-30 17:51:00,0.78695,0.78715,0.7868,0.78705,149500000.0
2008-10-30 17:52:00,0.78705,0.7874,0.787,0.78735,182700000.0
2008-10-30 17:53:00,0.7873,0.7873,0.7865,0.78675,205500000.0
2008-10-30 17:54:00,0.78675,0.78745,0.78675,0.78725,182700000.0
2008-10-30 17:55:00,0.7872,0.7875,0.78675,0.7869,239600000.0
2008-10-30 17:56:00,0.78685,0.78715,0.78605,0.78635,221600000.0
2008-10-30 17:57:00,0.7863,0.78745,0.7863,0.78745,187200000.0
2008-10-30 17:58:00,0.78745,0.788,0.7874,0.78795,292700000.0
2008-10-30 17:59:00,0.788,0.7902,0.788,0.7899,457600000.0
2008-10-30 18:00:00,0.78995,0.791,0.7899,0.79045,507700000.0
2008-10-30 18:01:00,0.79045,0.7912,0.79025,0.79055,349000000.0
2008-10-30 18:02:00,0.79055,0.79055,0.78995,0.79005,285000000.0
2008-10-30 18:03:00,0.7902,0.7912,0.79,0.7912,310900000.0
2008-10-30 18:04:00,0.7912,0.79155,0.79085,0.79145,265100000.0
2008-10-30 18:05:00,0.7915,0.79155,0.79065,0.79085,321700000.0
2008-10-30 18:06:00,0.7908,0.7908,0.79035,0.7908,282500000.0
2008-10-30 18:07:00,0.79075,0.7911,0.79075,0.79095,272800000.0
2008-10-30 18:08:00,0.79095,0.79095,0.79035,0.7904,251800000.0
2008-10-30 18:09:00,0.79035,0.7908,0.79,0.79075,317700000.0
2008-10-30 18:10:00,0.7908,0.7909,0.79015,0.79085,568600000.0
2008-10-30 18:11:00,0.791,0.791,0.7905,0.7908,257400000.0
2008-10-30 18:12:00,0.7908,0.79135,0.79075,0.7911,236000000.0
2008-10-30 18:13:00,0.7911,0.79155,0.791,0.7914,167500000.0
2008-10-30 18:14:00,0.7915,0.7916,0.79125,0.7913,266100000.0
2008-10-30 18:15:00,0.7914,0.7915,0.79105,0.79105,269900000.0
2008-10-30 18:16:00,0.79105,0.7914,0.79105,0.7914,262000000.0
2008-10-30 18:17:00,0.7914,0.7914,0.7908,0.7908,234300000.0
2008-10-30 18:18:00,0.79085,0.7909,0.79015,0.79025,255700000.0
2008-10-30 18:19:00,0.79025,0.79035,0.7899,0.79005,211200000.0
2008-10-30 18:20:00,0.79005,0.7902,0.78975,0.79015,234500000.0
2008-10-30 18:21:00,0.7902,0.7906,0.7901,0.79055,211700000.0
2008-10-30 18:22:00,0.79055,0.7911,0.79055,0.79095,233400000.0
2008-10-30 18:23:00,0.79085,0.79115,0.79075,0.7908,217800000.0
2008-10-30 18:24:00,0.79085,0.7911,0.7908,0.7908,131800000.0
2008-10-30 18:25:00,0.7908,0.79095,0.7907,0.79095,140000000.0
2008-10-30 18:26:00,0.79095,0.7912,0.7908,0.79095,187800000.0
2008-10-30 18:27:00,0.79095,0.79115,0.7909,0.79115,187600000.0
2008-10-30 18:28:00,0.79115,0.7915,0.7911,0.79145,208100000.0
2008-10-30 18:29:00,0.79145,0.79165,0.7914,0.79145,176200000.0
2008-10-30 18:30:00,0.79145,0.7915,0.79115,0.79115,153400000.0
2008-10-30 18:31:00,0.79115,0.7912,0.79095,0.7911,127000000.0
2008-10-30 18:32:00,0.79105,0.7913,0.791,0.7912,230100000.0
2008-10-30 18:33:00,0.79125,0.7913,0.79085,0.791,270000000.0
2008-10-30 18:34:00,0.791,0.7912,0.7907,0.79075,170700000.0
2008-10-30 18:35:00,0.79085,0.79085,0.79045,0.79045,130000000.0
2008-10-30 18:36:00,0.79045,0.7905,0.79035,0.79035,119400000.0
2008-10-30 18:37:00,0.79035,0.79085,0.79025,0.7905,445900000.0
2008-10-30 18:38:00,0.7905,0.79075,0.79025,0.79045,641800000.0
2008-10-30 18:39:00,0.7904,0.7905,0.79005,0.79015,370000000.0
2008-10-30 18:40:00,0.7902,0.7906,0.7901,0.7903,173100000.0
2008-10-30 18:41:00,0.7903,0.79055,0.79025,0.79055,114400000.0
2008-10-30 18:42:00,0.7906,0.7906,0.78985,0.78985,172100000.0
2008-10-30 18:43:00,0.78995,0.78995,0.78955,0.78975,266200000.0
2008-10-30 18:44:00,0.78975,0.79,0.7895,0.78985,205300000.0
2008-10-30 18:45:00,0.78985,0.79,0.78955,0.7897,145400000.0
2008-10-30 18:46:00,0.7897,0.7898,0.78915,0.78915,202100000.0
2008-10-30 18:47:00,0.7892,0.78945,0.789,0.7893,199000000.0
2008-10-30 18:48:00,0.7893,0.78935,0.78895,0.78915,260000000.0
2008-10-30 18:49:00,0.78915,0.78935,0.7889,0.7889,226100000.0
2008-10-30 18:50:00,0.78885,0.78915,0.78885,0.78895,202600000.0
2008-10-30 18:51:00,0.78895,0.78895,0.78845,0.7886,205800000.0
2008-10-30 18:52:00,0.78855,0.7888,0.78845,0.7885,196100000.0
2008-10-30 18:53:00,0.7885,0.78875,0.78835,0.7887,205500000.0
2008-10-30 18:54:00,0.78865,0.7888,0.78825,0.78865,235200000.0
2008-10-30 18:55:00,0.7886,0.78875,0.7883,0.78865,173600000.0
2008-10-30 18:56:00,0.78875,0.78895,0.78865,0.7889,253400000.0
2008-10-30 18:57:00,0.7889,0.789,0.7885,0.78865,206500000.0
2008-10-30 18:58:00,0.78865,0.78865,0.7885,0.7885,185400000.0
2008-10-30 18:59:00,0.7885,0.78855,0.78805,0.7881,245900000.0
2008-10-30 19:00:00,0.78815,0.7882,0.7879,0.78805,214800000.0
2008-10-30 19:01:00,0.78805,0.78885,0.78805,0.78875,120200000.0
2008-10-30 19:02:00,0.78875,0.78885,0.78865,0.78885,145800000.0
2008-10-30 19:03:00,0.78885,0.7889,0.7885,0.78855,94000000.0
2008-10-30 19:04:00,0.78855,0.7887,0.7885,0.7886,108600000.0
2008-10-30 19:05:00,0.7887,0.78875,0.7883,0.7883,154200000.0
2008-10-30 19:06:00,0.7883,0.78855,0.78815,0.78845,88400000.0
2008-10-30 19:07:00,0.78845,0.7886,0.78815,0.78815,131200000.0
2008-10-30 19:08:00,0.78815,0.7882,0.78795,0.788,107000000.0
2008-10-30 19:09:00,0.788,0.7882,0.78775,0.78805,164200000.0
2008-10-30 19:10:00,0.78805,0.7881,0.7875,0.7878,166400000.0
2008-10-30 19:11:00,0.78785,0.7883,0.78785,0.78805,154000000.0
2008-10-30 19:12:00,0.78805,0.7882,0.78785,0.78795,172300000.0
2008-10-30 19:13:00,0.78795,0.7883,0.78785,0.78795,123400000.0
2008-10-30 19:14:00,0.78795,0.78805,0.7879,0.78795,101800000.0
2008-10-30 19:15:00,0.78795,0.788,0.7876,0.7876,178400000.0
2008-10-30 19:16:00,0.78765,0.788,0.7876,0.78795,144800000.0
2008-10-30 19:17:00,0.78795,0.78795,0.78775,0.78785,146000000.0
2008-10-30 19:18:00,0.78785,0.78795,0.7877,0.78775,185400000.0
2008-10-30 19:19:00,0.78775,0.7878,0.78755,0.78765,142000000.0
2008-10-30 19:20:00,0.78765,0.78765,0.78725,0.78735,189700000.0
2008-10-30 19:21:00,0.7873,0.78735,0.78725,0.7873,64400000.0
2008-10-30 19:22:00,0.7873,0.78825,0.7873,0.78825,142600000.0
2008-10-30 19:23:00,0.7882,0.78825,0.78785,0.7882,178800000.0
2008-10-30 19:24:00,0.78815,0.78925,0.78815,0.7892,194900000.0
2008-10-30 19:25:00,0.7892,0.78935,0.78895,0.78895,234600000.0
2008-10-30 19:26:00,0.78895,0.78915,0.7889,0.78915,131800000.0
2008-10-30 19:27:00,0.78915,0.78915,0.7889,0.78905,218400000.0
2008-10-30 19:28:00,0.78905,0.78935,0.78895,0.78915,189300000.0
2008-10-30 19:29:00,0.78915,0.78965,0.78895,0.78965,175000000.0
2008-10-30 19:30:00,0.78965,0.78965,0.7892,0.7895,160700000.0
2008-10-30 19:31:00,0.78945,0.7896,0.78935,0.78935,146700000.0
2008-10-30 19:32:00,0.78935,0.7897,0.7892,0.7897,122800000.0
2008-10-30 19:33:00,0.78975,0.78975,0.7894,0.78965,213200000.0
2008-10-30 19:34:00,0.78965,0.78975,0.7894,0.78955,75400000.0
2008-10-30 19:35:00,0.78955,0.7898,0.7893,0.78935,177900000.0
2008-10-30 19:36:00,0.78935,0.78955,0.789,0.7892,181100000.0
2008-10-30 19:37:00,0.7892,0.78955,0.78895,0.78955,165000000.0
2008-10-30 19:38:00,0.78955,0.78955,0.78915,0.78925,213000000.0
2008-10-30 19:39:00,0.78925,0.7894,0.789,0.7893,139700000.0
2008-10-30 19:40:00,0.7892,0.78935,0.7891,0.7892,203400000.0
2008-10-30 19:41:00,0.7892,0.78925,0.78875,0.78875,71400000.0
2008-10-30 19:42:00,0.78875,0.78905,0.7886,0.7887,131600000.0
2008-10-30 19:43:00,0.78875,0.7888,0.7884,0.7886,156200000.0
2008-10-30 19:44:00,0.7886,0.78925,0.7886,0.7891,132500000.0
2008-10-30 19:45:00,0.7891,0.7891,0.78835,0.7886,135600000.0
2008-10-30 19:46:00,0.78865,0.7888,0.78815,0.7887,170800001.0
2008-10-30 19:47:00,0.7887,0.78885,0.7884,0.7884,199200000.0
2008-10-30 19:48:00,0.7884,0.78865,0.78835,0.7885,164000000.0
2008-10-30 19:49:00,0.7885,0.7886,0.7884,0.7886,127000000.0
2008-10-30 19:50:00,0.78855,0.78875,0.7885,0.78875,168400000.0
2008-10-30 19:51:00,0.7887,0.7891,0.7887,0.78895,222800000.0
2008-10-30 19:52:00,0.7889,0.7891,0.7889,0.78905,107000000.0
2008-10-30 19:53:00,0.78905,0.78915,0.78895,0.7891,87000000.0
2008-10-30 19:54:00,0.7891,0.78955,0.78905,0.7891,192600000.0
2008-10-30 19:55:00,0.7892,0.78935,0.78905,0.7891,64600000.0
2008-10-30 19:56:00,0.78925,0.7893,0.78895,0.7893,144900000.0
2008-10-30 19:57:00,0.7893,0.7895,0.7892,0.78925,83900000.0
2008-10-30 19:58:00,0.78925,0.78965,0.78925,0.78955,214900000.0
2008-10-30 19:59:00,0.7896,0.7896,0.78865,0.78915,201499999.0
2008-10-30 20:00:00,0.7892,0.78985,0.78905,0.7896,165900000.0
2008-10-30 20:01:00,0.7896,0.78965,0.7895,0.78965,47200000.0
2008-10-30 20:02:00,0.78965,0.7897,0.7894,0.78945,89000000.0
2008-10-30 20:03:00,0.78945,0.78945,0.7892,0.78945,86600000.0
2008-10-30 20:04:00,0.78945,0.78995,0.78945,0.7896,146300000.0
2008-10-30 20:05:00,0.7896,0.78965,0.78935,0.78955,97800000.0
2008-10-30 20:06:00,0.78955,0.78965,0.7893,0.7893,68600000.0
2008-10-30 20:07:00,0.7893,0.7894,0.7892,0.7892,103800000.0
2008-10-30 20:08:00,0.7892,0.7893,0.7892,0.7893,59600000.0
2008-10-30 20:09:00,0.78935,0.78965,0.7892,0.78955,214500000.0
2008-10-30 20:10:00,0.7895,0.78985,0.78945,0.7897,131300000.0
2008-10-30 20:11:00,0.7897,0.78975,0.78955,0.7896,189300000.0
2008-10-30 20:12:00,0.78975,0.79005,0.7896,0.7899,126100000.0
2008-10-30 20:13:00,0.78995,0.78995,0.7898,0.78995,32600000.0
2008-10-30 20:14:00,0.78995,0.79005,0.78985,0.78995,77100000.0
2008-10-30 20:15:00,0.7899,0.7901,0.78975,0.78975,84700000.0
2008-10-30 20:16:00,0.7897,0.78975,0.78925,0.7896,151700000.0
2008-10-30 20:17:00,0.78955,0.78995,0.78945,0.78945,227300000.0
2008-10-30 20:18:00,0.78945,0.78965,0.7893,0.78965,159300000.0
2008-10-30 20:19:00,0.7897,0.78985,0.7893,0.78935,164300000.0
2008-10-30 20:20:00,0.78935,0.7895,0.78925,0.7894,241600000.0
2008-10-30 20:21:00,0.7895,0.78965,0.78905,0.78905,118300000.0
2008-10-30 20:22:00,0.78905,0.78935,0.78895,0.78905,90400000.0
2008-10-30 20:23:00,0.78905,0.7897,0.78895,0.7891,167400000.0
2008-10-30 20:24:00,0.7892,0.78925,0.7886,0.7891,227300000.0
2008-10-30 20:25:00,0.7891,0.7898,0.7891,0.78935,193900000.0
2008-10-30 20:26:00,0.78935,0.78955,0.78935,0.7895,94900000.0
2008-10-30 20:27:00,0.7895,0.78965,0.78865,0.7887,138300000.0
2008-10-30 20:28:00,0.7887,0.7888,0.78815,0.78815,296900000.0
2008-10-30 20:29:00,0.7882,0.78855,0.78795,0.7883,264200000.0
2008-10-30 20:30:00,0.78825,0.78935,0.7881,0.78925,279500000.0
2008-10-30 20:31:00,0.7893,0.7893,0.78855,0.7892,166600000.0
2008-10-30 20:32:00,0.7892,0.7893,0.789,0.789,88800000.0
2008-10-30 20:33:00,0.78905,0.7892,0.78875,0.7891,89700000.0
2008-10-30 20:34:00,0.78905,0.78955,0.7887,0.78875,128500000.0
2008-10-30 20:35:00,0.78875,0.7889,0.7886,0.78865,85400000.0
2008-10-30 20:36:00,0.7887,0.7894,0.78865,0.7891,250700000.0
2008-10-30 20:37:00,0.7891,0.7894,0.78875,0.78875,156600000.0
2008-10-30 20:38:00,0.78875,0.78875,0.78805,0.78815,108400000.0
2008-10-30 20:39:00,0.78815,0.7882,0.7874,0.7878,169100000.0
2008-10-30 20:40:00,0.7878,0.7881,0.7877,0.7878,129200000.0
2008-10-30 20:41:00,0.7878,0.78815,0.7877,0.7879,110600000.0
2008-10-30 20:42:00,0.7879,0.7882,0.7879,0.78795,120900000.0
2008-10-30 20:43:00,0.78795,0.7884,0.7877,0.7882,122700000.0
2008-10-30 20:44:00,0.78815,0.7883,0.78785,0.78795,132900000.0
2008-10-30 20:45:00,0.788,0.7881,0.78755,0.7877,73800000.0
2008-10-30 20:46:00,0.7877,0.7879,0.78745,0.7875,74000000.0
2008-10-30 20:47:00,0.78745,0.7877,0.78745,0.7876,100500000.0
2008-10-30 20:48:00,0.7876,0.78805,0.78755,0.78785,78100000.0
2008-10-30 20:49:00,0.78775,0.7881,0.78775,0.788,67900000.0
2008-10-30 20:50:00,0.78795,0.788,0.7876,0.78775,116900000.0
2008-10-30 20:51:00,0.78775,0.78795,0.78765,0.78775,72700000.0
2008-10-30 20:52:00,0.78775,0.78785,0.7876,0.78765,43400000.0
2008-10-30 20:53:00,0.7877,0.78775,0.78765,0.7877,54500000.0
2008-10-30 20:54:00,0.7877,0.78795,0.7875,0.7875,67400000.0
2008-10-30 20:55:00,0.7875,0.78765,0.78745,0.78755,97100000.0
2008-10-30 20:56:00,0.7875,0.7875,0.7872,0.78745,110800000.0
2008-10-30 20:57:00,0.78745,0.7876,0.78745,0.7876,107900000.0
2008-10-30 20:58:00,0.78755,0.7881,0.7875,0.78805,68300000.0
2008-10-30 20:59:00,0.78805,0.7884,0.78775,0.7884,82600000.0
2008-10-30 21:00:00,0.7884,0.78855,0.78815,0.7884,66300000.0
2008-10-30 21:01:00,0.7884,0.78855,0.78835,0.7885,85600000.0
2008-10-30 21:02:00,0.7885,0.78895,0.78825,0.78885,110600000.0
2008-10-30 21:03:00,0.78885,0.7891,0.7887,0.78885,80600000.0
2008-10-30 21:04:00,0.7889,0.78915,0.7887,0.78905,82300000.0
2008-10-30 21:05:00,0.78905,0.7896,0.78905,0.78925,87900000.0
2008-10-30 21:06:00,0.7892,0.7893,0.78875,0.7888,92000000.0
2008-10-30 21:07:00,0.7888,0.7888,0.7879,0.78825,78200000.0
2008-10-30 21:08:00,0.78825,0.7883,0.78755,0.78765,90000000.0
2008-10-30 21:09:00,0.7876,0.7878,0.78715,0.78745,121400000.0
2008-10-30 21:10:00,0.78745,0.78765,0.7871,0.7871,52300000.0
2008-10-30 21:11:00,0.78715,0.78735,0.78695,0.78725,81700000.0
2008-10-30 21:12:00,0.78725,0.78725,0.7871,0.7871,22800000.0
2008-10-30 21:13:00,0.7871,0.7872,0.78685,0.7869,85800000.0
2008-10-30 21:14:00,0.78695,0.78705,0.78675,0.7869,38700000.0
2008-10-30 21:15:00,0.7869,0.7869,0.78635,0.78645,89200000.0
2008-10-30 21:16:00,0.7865,0.78685,0.7863,0.7863,82300000.0
2008-10-30 21:17:00,0.7863,0.78675,0.7863,0.78655,66500000.0
2008-10-30 21:18:00,0.78655,0.78685,0.7863,0.7864,77100000.0
2008-10-30 21:19:00,0.78645,0.7872,0.78645,0.78685,143600000.0
2008-10-30 21:20:00,0.78685,0.7871,0.7867,0.7867,116600000.0
2008-10-30 21:21:00,0.7867,0.78675,0.7861,0.78665,87900000.0
2008-10-30 21:22:00,0.7865,0.7865,0.786,0.7863,61800000.0
2008-10-30 21:23:00,0.78625,0.7863,0.78575,0.78595,63100000.0
2008-10-30 21:24:00,0.78595,0.78675,0.78595,0.7866,106500000.0
2008-10-30 21:25:00,0.78655,0.78655,0.7861,0.7865,102800000.0
2008-10-30 21:26:00,0.78645,0.7866,0.78635,0.78645,49100000.0
2008-10-30 21:27:00,0.78635,0.78685,0.78635,0.78685,60600000.0
2008-10-30 21:28:00,0.78675,0.78675,0.78635,0.78645,100200000.0
2008-10-30 21:29:00,0.78645,0.78655,0.78605,0.7863,110000000.0
2008-10-30 21:30:00,0.7863,0.7869,0.78615,0.78675,141400000.0
2008-10-30 21:31:00,0.78675,0.78685,0.7865,0.78675,86800000.0
2008-10-30 21:32:00,0.78675,0.78685,0.786,0.786,129200000.0
2008-10-30 21:33:00,0.786,0.7864,0.78565,0.78615,128600000.0
2008-10-30 21:34:00,0.7861,0.7862,0.7858,0.78585,80900000.0
2008-10-30 21:35:00,0.78595,0.78645,0.78585,0.78615,157600000.0
2008-10-30 21:36:00,0.78615,0.78615,0.78575,0.78595,59200000.0
2008-10-30 21:37:00,0.78575,0.78605,0.78555,0.7859,103100000.0
2008-10-30 21:38:00,0.7859,0.7866,0.7858,0.7866,99800000.0
2008-10-30 21:39:00,0.78665,0.78675,0.7859,0.78635,112600000.0
2008-10-30 21:40:00,0.7863,0.78645,0.7862,0.7864,60200000.0
2008-10-30 21:41:00,0.78635,0.78635,0.78575,0.78575,123500000.0
2008-10-30 21:42:00,0.78575,0.7859,0.7856,0.7857,70400000.0
2008-10-30 21:43:00,0.7857,0.78595,0.7854,0.7855,98900000.0
2008-10-30 21:44:00,0.78555,0.78585,0.78555,0.78585,44600000.0
2008-10-30 21:45:00,0.7858,0.78585,0.7854,0.78575,86000000.0
2008-10-30 21:46:00,0.7857,0.786,0.7854,0.786,93800000.0
2008-10-30 21:47:00,0.786,0.78615,0.78595,0.78615,64400000.0
2008-10-30 21:48:00,0.78615,0.78645,0.78615,0.7863,46600000.0
2008-10-30 21:49:00,0.7863,0.78635,0.78575,0.78615,78800000.0
2008-10-30 21:50:00,0.7862,0.78635,0.786,0.78605,52800000.0
2008-10-30 21:51:00,0.78605,0.78615,0.7857,0.78575,68100000.0
2008-10-30 21:52:00,0.78575,0.78585,0.78565,0.7857,52100000.0
2008-10-30 21:53:00,0.7857,0.7857,0.7855,0.7855,18900000.0
2008-10-30 21:54:00,0.78555,0.78555,0.78515,0.78515,37200000.0
2008-10-30 21:55:00,0.7852,0.7853,0.785,0.785,53500000.0
2008-10-30 21:56:00,0.785,0.7852,0.7849,0.78505,67800000.0
2008-10-30 21:57:00,0.7851,0.7851,0.78505,0.7851,14000000.0
2008-10-30 21:58:00,0.7851,0.78525,0.78505,0.78505,49300000.0
2008-10-30 21:59:00,0.78505,0.78505,0.7845,0.78455,49100000.0
2008-10-30 22:00:00,0.78455,0.78505,0.7844,0.78495,124200000.0
2008-10-30 22:01:00,0.785,0.78505,0.7847,0.7847,75000000.0
2008-10-30 22:02:00,0.7847,0.7847,0.78445,0.78455,55700000.0
2008-10-30 22:03:00,0.78455,0.78475,0.7844,0.7845,95700000.0
2008-10-30 22:04:00,0.7845,0.7845,0.78435,0.7844,44600000.0
2008-10-30 22:05:00,0.7844,0.78445,0.78425,0.7843,50100000.0
2008-10-30 22:06:00,0.7843,0.7845,0.78425,0.78435,36100000.0
2008-10-30 22:07:00,0.7844,0.7845,0.78415,0.78415,56400000.0
2008-10-30 22:08:00,0.7842,0.7847,0.7842,0.7847,60700000.0
2008-10-30 22:09:00,0.78465,0.78475,0.7846,0.7847,29600000.0
2008-10-30 22:10:00,0.78465,0.7847,0.7844,0.7846,52900000.0
2008-10-30 22:11:00,0.78465,0.78465,0.78445,0.78455,19300000.0
2008-10-30 22:12:00,0.78455,0.78455,0.78445,0.78445,7500000.0
2008-10-30 22:13:00,0.7845,0.78465,0.78445,0.78465,15800000.0
2008-10-30 22:14:00,0.78465,0.78465,0.78435,0.78435,51200000.0
2008-10-30 22:15:00,0.7844,0.78465,0.7844,0.78465,26000000.0
2008-10-30 22:16:00,0.7846,0.78465,0.78445,0.78445,20600000.0
2008-10-30 22:17:00,0.7845,0.78455,0.78435,0.7845,54600000.0
2008-10-30 22:18:00,0.78455,0.78475,0.78455,0.78475,12000000.0
2008-10-30 22:19:00,0.7848,0.7851,0.78475,0.785,46300000.0
2008-10-30 22:20:00,0.785,0.7854,0.785,0.78535,74300000.0
2008-10-30 22:21:00,0.78535,0.7859,0.78535,0.7858,78600000.0
2008-10-30 22:22:00,0.7858,0.78615,0.7858,0.78595,110100000.0
2008-10-30 22:23:00,0.786,0.786,0.7858,0.78585,27800000.0
2008-10-30 22:24:00,0.78585,0.786,0.78575,0.786,36500000.0
2008-10-30 22:25:00,0.78605,0.78605,0.78575,0.78575,59300000.0
2008-10-30 22:26:00,0.78575,0.786,0.78575,0.78595,74900000.0
2008-10-30 22:27:00,0.78595,0.7862,0.78585,0.7862,30700000.0
2008-10-30 22:28:00,0.78615,0.7862,0.7859,0.7861,82400000.0
2008-10-30 22:29:00,0.78625,0.7864,0.78615,0.7863,76600000.0
2008-10-30 22:30:00,0.7862,0.7862,0.7859,0.78595,56700000.0
2008-10-30 22:31:00,0.78595,0.78635,0.78585,0.7862,158200000.0
2008-10-30 22:32:00,0.7862,0.7863,0.78615,0.7862,25800000.0
2008-10-30 22:33:00,0.78615,0.7862,0.78595,0.7862,31100000.0
2008-10-30 22:34:00,0.78625,0.78645,0.786,0.78615,80300000.0
2008-10-30 22:35:00,0.78615,0.78685,0.7861,0.7867,92200000.0
2008-10-30 22:36:00,0.78675,0.7868,0.7866,0.78665,42400000.0
2008-10-30 22:37:00,0.78665,0.78665,0.7862,0.78635,74200000.0
2008-10-30 22:38:00,0.7863,0.78645,0.7861,0.78615,76800000.0
2008-10-30 22:39:00,0.78615,0.7862,0.78555,0.7859,106100000.0
2008-10-30 22:40:00,0.7859,0.78605,0.78545,0.7857,89800000.0
2008-10-30 22:41:00,0.7857,0.7857,0.7853,0.7853,159800004.0
2008-10-30 22:42:00,0.78535,0.7854,0.7853,0.7853,31000000.0
2008-10-30 22:43:00,0.7853,0.7855,0.78505,0.78505,44600000.0
2008-10-30 22:44:00,0.78505,0.7851,0.785,0.7851,9600000.0
2008-10-30 22:45:00,0.7851,0.78565,0.7851,0.7856,45500000.0
2008-10-30 22:46:00,0.78565,0.78565,0.7851,0.78515,46600000.0
2008-10-30 22:47:00,0.7852,0.78535,0.78505,0.78525,38200000.0
2008-10-30 22:48:00,0.78525,0.78525,0.78495,0.78495,26400000.0
2008-10-30 22:49:00,0.78495,0.78495,0.7845,0.78475,73500000.0
2008-10-30 22:50:00,0.7848,0.78485,0.7845,0.78485,55100000.0
2008-10-30 22:51:00,0.78485,0.7853,0.78485,0.78515,76500000.0
2008-10-30 22:52:00,0.78515,0.78525,0.78485,0.785,92400000.0
2008-10-30 22:53:00,0.785,0.7853,0.785,0.7852,75700000.0
2008-10-30 22:54:00,0.7852,0.78525,0.7845,0.78505,96800000.0
2008-10-30 22:55:00,0.7851,0.7851,0.78455,0.7849,90500000.0
2008-10-30 22:56:00,0.78495,0.78495,0.78485,0.78485,59200000.0
2008-10-30 22:57:00,0.7849,0.7849,0.78445,0.7848,249300000.0
2008-10-30 22:58:00,0.7848,0.78485,0.78465,0.7848,115000000.0
2008-10-30 22:59:00,0.78475,0.78505,0.7846,0.78495,148000000.0
2008-10-30 23:00:00,0.78495,0.78505,0.78485,0.785,52800000.0
2008-10-30 23:01:00,0.7851,0.7851,0.78505,0.7851,15000000.0
2008-10-30 23:02:00,0.785,0.78515,0.78485,0.785,16900000.0
2008-10-30 23:03:00,0.7851,0.7852,0.7848,0.78485,37600000.0
2008-10-30 23:04:00,0.7848,0.7849,0.78445,0.78445,39600000.0
2008-10-30 23:05:00,0.7845,0.78465,0.7845,0.78465,22700000.0
2008-10-30 23:06:00,0.78465,0.7847,0.7844,0.78445,17900000.0
2008-10-30 23:07:00,0.78455,0.78455,0.7844,0.7844,6000000.0
2008-10-30 23:08:00,0.7843,0.7844,0.78425,0.7844,15000000.0
2008-10-30 23:09:00,0.7845,0.78455,0.7844,0.78455,7300000.0
2008-10-30 23:10:00,0.78465,0.7848,0.78455,0.7847,37300000.0
2008-10-30 23:11:00,0.7846,0.78465,0.7846,0.7846,28200000.0
2008-10-30 23:12:00,0.7846,0.7847,0.78445,0.78445,46700000.0
2008-10-30 23:13:00,0.78445,0.7845,0.7843,0.78435,38200000.0
2008-10-30 23:14:00,0.78435,0.78465,0.7843,0.78465,97000000.0
2008-10-30 23:15:00,0.78455,0.78525,0.78455,0.785,114500000.0
2008-10-30 23:16:00,0.785,0.785,0.7848,0.78495,39300000.0
2008-10-30 23:17:00,0.785,0.7854,0.785,0.78525,54700000.0
2008-10-30 23:18:00,0.78525,0.78535,0.7852,0.7852,16200000.0
2008-10-30 23:19:00,0.7852,0.78535,0.7852,0.7853,37300000.0
2008-10-30 23:20:00,0.7854,0.7855,0.7854,0.7854,38200000.0
2008-10-30 23:21:00,0.7854,0.7854,0.7852,0.7852,14200000.0
2008-10-30 23:22:00,0.78535,0.78535,0.78515,0.78515,24900000.0
2008-10-30 23:23:00,0.78515,0.7858,0.78515,0.7857,69600000.0
2008-10-30 23:24:00,0.78575,0.7858,0.78575,0.7858,18900000.0
2008-10-30 23:25:00,0.7858,0.7858,0.78555,0.78555,23100000.0
2008-10-30 23:26:00,0.78545,0.78555,0.78545,0.78545,18100000.0
2008-10-30 23:27:00,0.78545,0.78545,0.7854,0.7854,12600000.0
2008-10-30 23:28:00,0.78545,0.78545,0.7854,0.7854,8100000.0
2008-10-30 23:29:00,0.78535,0.78545,0.7852,0.78535,40200000.0
2008-10-30 23:30:00,0.78545,0.78545,0.78515,0.78515,54400000.0
2008-10-30 23:31:00,0.78535,0.7858,0.7852,0.7858,94600000.0
2008-10-30 23:32:00,0.7858,0.7859,0.78525,0.78545,46500000.0
2008-10-30 23:33:00,0.78545,0.78545,0.78475,0.7852,141700000.0
2008-10-30 23:34:00,0.7853,0.7857,0.7848,0.7853,153400000.0
2008-10-30 23:35:00,0.7854,0.7859,0.7854,0.7858,55200000.0
2008-10-30 23:36:00,0.78585,0.78605,0.78505,0.78535,139000000.0
2008-10-30 23:37:00,0.78535,0.78565,0.7848,0.78565,204300000.0
2008-10-30 23:38:00,0.78575,0.78615,0.7857,0.78615,81100000.0
2008-10-30 23:39:00,0.78615,0.7863,0.7856,0.786,166800000.0
2008-10-30 23:40:00,0.78585,0.78585,0.78535,0.78535,75600000.0
2008-10-30 23:41:00,0.78535,0.78535,0.78505,0.78505,42200000.0
2008-10-30 23:42:00,0.7853,0.7863,0.78505,0.7863,50000000.0
2008-10-30 23:43:00,0.78635,0.7869,0.786,0.7861,126300000.0
2008-10-30 23:44:00,0.7862,0.7864,0.78505,0.7858,380700000.0
2008-10-30 23:45:00,0.7858,0.78595,0.78555,0.7856,219399999.0
2008-10-30 23:46:00,0.7856,0.7856,0.7856,0.7856,2400000.0
2008-10-30 23:47:00,0.7856,0.7856,0.7856,0.7856,45600000.0
2008-10-30 23:48:00,0.7856,0.7856,0.7842,0.7844,104800000.0
2008-10-30 23:49:00,0.7844,0.7846,0.78425,0.7846,69000000.0
2008-10-30 23:50:00,0.7846,0.78475,0.7842,0.7847,174600000.0
2008-10-30 23:51:00,0.78465,0.78475,0.7844,0.78475,66200000.0
2008-10-30 23:52:00,0.7848,0.78495,0.7847,0.78485,60000000.0
2008-10-30 23:53:00,0.78515,0.78545,0.78495,0.78505,58700000.0
2008-10-30 23:54:00,0.78495,0.78535,0.7848,0.78515,61000000.0
2008-10-30 23:55:00,0.78515,0.78535,0.78465,0.78525,174700000.0
2008-10-30 23:56:00,0.78555,0.7857,0.7853,0.7853,62600000.0
2008-10-30 23:57:00,0.7853,0.7859,0.78525,0.78585,59500000.0
2008-10-30 23:58:00,0.7858,0.78605,0.7858,0.786,44500000.0
2008-10-30 23:59:00,0.78585,0.7861,0.78565,0.7859,94000000.0
2008-10-31 00:00:00,0.7859,0.7859,0.78505,0.7858,146600000.0
2008-10-31 00:01:00,0.78565,0.78585,0.78545,0.78575,86900000.0
2008-10-31 00:02:00,0.78575,0.78575,0.7854,0.7855,72800000.0
2008-10-31 00:03:00,0.78555,0.78575,0.78555,0.78565,33900000.0
2008-10-31 00:04:00,0.78575,0.78585,0.7857,0.78585,13200000.0
2008-10-31 00:05:00,0.7858,0.7859,0.78575,0.78575,19400000.0
2008-10-31 00:06:00,0.7857,0.7858,0.7857,0.7858,20000000.0
2008-10-31 00:07:00,0.78575,0.78595,0.78575,0.78595,18900000.0
2008-10-31 00:08:00,0.7859,0.7861,0.78585,0.78605,135500000.0
2008-10-31 00:09:00,0.78605,0.78605,0.78585,0.786,46400000.0
2008-10-31 00:10:00,0.78595,0.786,0.7857,0.7857,103800000.0
2008-10-31 00:11:00,0.78575,0.78575,0.78515,0.78545,124300000.0
2008-10-31 00:12:00,0.78545,0.78545,0.7849,0.7849,242200004.0
2008-10-31 00:13:00,0.7849,0.7849,0.7849,0.7849,305599990.0
2008-10-31 00:14:00,0.78469,0.78492,0.78456,0.78464,79500000.0
2008-10-31 00:15:00,0.7849,0.785,0.7849,0.78495,28300000.0
2008-10-31 00:16:00,0.78495,0.78525,0.7847,0.7848,75899999.0
2008-10-31 00:17:00,0.7848,0.7848,0.7847,0.7847,69900000.0
2008-10-31 00:18:00,0.7847,0.7847,0.7847,0.7847,51200000.0
2008-10-31 00:19:00,0.7847,0.78555,0.7847,0.78555,97900000.0
2008-10-31 00:20:00,0.78555,0.7857,0.78545,0.78545,30100000.0
2008-10-31 00:21:00,0.78555,0.78675,0.78555,0.7865,31500000.0
2008-10-31 00:22:00,0.78635,0.78665,0.78615,0.78625,56700000.0
2008-10-31 00:23:00,0.78615,0.7862,0.7857,0.7858,105200000.0
2008-10-31 00:24:00,0.7858,0.7859,0.7858,0.7858,67800000.0
2008-10-31 00:25:00,0.7858,0.7858,0.7858,0.7858,88800000.0
2008-10-31 00:26:00,0.7858,0.786,0.7858,0.78595,246300000.0
2008-10-31 00:27:00,0.78585,0.7859,0.7858,0.7858,148400000.0
2008-10-31 00:28:00,0.7858,0.78595,0.7858,0.78585,56500000.0
2008-10-31 00:29:00,0.78585,0.78595,0.78585,0.78595,15600000.0
2008-10-31 00:30:00,0.78595,0.78635,0.78595,0.78625,56500000.0
2008-10-31 00:31:00,0.78635,0.78645,0.7862,0.7863,57200000.0
2008-10-31 00:32:00,0.7864,0.78665,0.7857,0.78595,83900000.0
2008-10-31 00:33:00,0.78595,0.7862,0.7859,0.78615,66200000.0
2008-10-31 00:34:00,0.7861,0.7863,0.786,0.78615,38700000.0
2008-10-31 00:35:00,0.78625,0.78625,0.78615,0.78615,6400000.0
2008-10-31 00:36:00,0.78615,0.7863,0.78615,0.78615,10200000.0
2008-10-31 00:37:00,0.78615,0.7863,0.78615,0.7863,28200000.0
2008-10-31 00:38:00,0.7863,0.78635,0.7863,0.78635,2700000.0
2008-10-31 00:39:00,0.78635,0.78635,0.7863,0.7863,4000000.0
2008-10-31 00:40:00,0.78635,0.78635,0.7861,0.7862,30200000.0
2008-10-31 00:41:00,0.78635,0.78635,0.7861,0.78615,9600000.0
2008-10-31 00:42:00,0.7862,0.78635,0.78615,0.78635,5900000.0
2008-10-31 00:43:00,0.78625,0.7863,0.7861,0.78615,9700000.0
2008-10-31 00:44:00,0.786,0.786,0.78545,0.78545,67900000.0
2008-10-31 00:45:00,0.78545,0.7857,0.78535,0.78555,83500000.0
2008-10-31 00:46:00,0.78555,0.78555,0.78555,0.78555,1800000.0
2008-10-31 00:47:00,0.78555,0.78555,0.78555,0.78555,5400000.0
2008-10-31 00:48:00,0.78555,0.7861,0.78555,0.7861,21900000.0
2008-10-31 00:49:00,0.7861,0.78615,0.7857,0.7861,17700000.0
2008-10-31 00:50:00,0.78615,0.78615,0.786,0.78605,9800000.0
2008-10-31 00:51:00,0.78605,0.78615,0.78575,0.78605,6000000.0
2008-10-31 00:52:00,0.78605,0.78615,0.786,0.78615,8500000.0
2008-10-31 00:53:00,0.78605,0.78615,0.78595,0.78615,9400000.0
2008-10-31 00:54:00,0.78615,0.78615,0.78605,0.7861,8500000.0
2008-10-31 00:55:00,0.7862,0.7862,0.78585,0.78605,11600000.0
2008-10-31 00:56:00,0.786,0.7862,0.786,0.78615,10200000.0
2008-10-31 00:57:00,0.7862,0.78645,0.7862,0.78635,55900000.0
2008-10-31 00:58:00,0.78635,0.78635,0.7862,0.7862,15800000.0
2008-10-31 00:59:00,0.7862,0.7863,0.78595,0.78595,35600000.0
2008-10-31 01:00:00,0.78595,0.78595,0.78565,0.78565,32300000.0
2008-10-31 01:01:00,0.78585,0.7859,0.7856,0.7856,203200000.0
2008-10-31 01:02:00,0.7856,0.7856,0.78535,0.78555,104700000.0
2008-10-31 01:03:00,0.78535,0.7854,0.78535,0.7854,13500000.0
2008-10-31 01:04:00,0.7854,0.78555,0.7848,0.7855,57600000.0
2008-10-31 01:05:00,0.78555,0.7858,0.78555,0.7857,72700000.0
2008-10-31 01:06:00,0.78575,0.78575,0.7856,0.7856,17200000.0
2008-10-31 01:07:00,0.78565,0.7857,0.7854,0.7857,58000000.0
2008-10-31 01:08:00,0.78595,0.7862,0.78585,0.7862,32400000.0
2008-10-31 01:09:00,0.78605,0.78635,0.7858,0.7861,44700000.0
2008-10-31 01:10:00,0.78615,0.78635,0.7861,0.7861,29000000.0
2008-10-31 01:11:00,0.7862,0.7862,0.786,0.7861,18600000.0
2008-10-31 01:12:00,0.786,0.7862,0.786,0.786,28800000.0
2008-10-31 01:13:00,0.78595,0.78615,0.78565,0.7858,105100000.0
2008-10-31 01:14:00,0.78585,0.78615,0.7858,0.78615,48800000.0
2008-10-31 01:15:00,0.7862,0.78625,0.78565,0.7858,251699989.0
2008-10-31 01:16:00,0.7858,0.7859,0.7858,0.7858,92399998.0
2008-10-31 01:17:00,0.7858,0.7858,0.7858,0.7858,70799999.0
2008-10-31 01:18:00,0.7858,0.78585,0.78565,0.7857,34599999.0
2008-10-31 01:19:00,0.7857,0.78575,0.7851,0.7853,73600000.0
2008-10-31 01:20:00,0.7853,0.7853,0.78465,0.78505,218700000.0
2008-10-31 01:21:00,0.785,0.78505,0.7848,0.7848,194700000.0
2008-10-31 01:22:00,0.7848,0.78485,0.7842,0.7847,281000000.0
2008-10-31 01:23:00,0.78475,0.785,0.7845,0.7846,167100000.0
2008-10-31 01:24:00,0.78465,0.7849,0.78455,0.78475,251900000.0
2008-10-31 01:25:00,0.78475,0.78475,0.7844,0.78445,183000000.0
2008-10-31 01:26:00,0.7845,0.78475,0.78435,0.7846,76700000.0
2008-10-31 01:27:00,0.78455,0.78455,0.784,0.78435,121900000.0
2008-10-31 01:28:00,0.7844,0.78465,0.7843,0.78455,95800000.0
2008-10-31 01:29:00,0.78455,0.7849,0.7845,0.78475,56500000.0
2008-10-31 01:30:00,0.78475,0.785,0.7846,0.785,48200000.0
2008-10-31 01:31:00,0.78505,0.7853,0.7849,0.785,43400000.0
2008-10-31 01:32:00,0.785,0.78545,0.78475,0.7851,48500000.0
2008-10-31 01:33:00,0.7851,0.7853,0.785,0.7853,30400000.0
2008-10-31 01:34:00,0.78525,0.7854,0.78525,0.7853,39000000.0
2008-10-31 01:35:00,0.78535,0.7856,0.7849,0.7849,46700000.0
2008-10-31 01:36:00,0.7848,0.7849,0.7847,0.78475,14300000.0
2008-10-31 01:37:00,0.78475,0.7849,0.78465,0.7848,26700000.0
2008-10-31 01:38:00,0.7848,0.7852,0.7848,0.7851,86500000.0
2008-10-31 01:39:00,0.7851,0.78525,0.78505,0.7852,75400000.0
2008-10-31 01:40:00,0.78525,0.78535,0.7851,0.78515,147300000.0
2008-10-31 01:41:00,0.7851,0.7854,0.7851,0.7854,58000000.0
2008-10-31 01:42:00,0.78545,0.7858,0.7852,0.78545,39100000.0
2008-10-31 01:43:00,0.7855,0.78585,0.7855,0.78585,21600000.0
2008-10-31 01:44:00,0.7856,0.7857,0.7856,0.7857,27200000.0
2008-10-31 01:45:00,0.7857,0.7864,0.7856,0.7863,108900000.0
2008-10-31 01:46:00,0.7862,0.78625,0.7855,0.78555,133600000.0
2008-10-31 01:47:00,0.78565,0.7861,0.7856,0.786,111400000.0
2008-10-31 01:48:00,0.78605,0.7861,0.786,0.78605,51800000.0
2008-10-31 01:49:00,0.7861,0.7866,0.7861,0.7866,51300000.0
2008-10-31 01:50:00,0.78655,0.7867,0.7858,0.78585,69300000.0
2008-10-31 01:51:00,0.7859,0.7859,0.78585,0.7859,7500000.0
2008-10-31 01:52:00,0.78595,0.78595,0.7857,0.7857,55200000.0
2008-10-31 01:53:00,0.7857,0.7857,0.7853,0.78545,180600000.0
2008-10-31 01:54:00,0.78535,0.78545,0.78495,0.78535,165600000.0
2008-10-31 01:55:00,0.7851,0.7854,0.7849,0.7853,154300000.0
2008-10-31 01:56:00,0.7853,0.7856,0.78525,0.78525,73700000.0
2008-10-31 01:57:00,0.78535,0.7855,0.78515,0.7854,44300000.0
2008-10-31 01:58:00,0.78525,0.7855,0.78525,0.78545,75300000.0
2008-10-31 01:59:00,0.7855,0.78595,0.7855,0.7859,98300000.0
2008-10-31 02:00:00,0.78595,0.78625,0.7859,0.78615,82900000.0
2008-10-31 02:01:00,0.78615,0.7864,0.7858,0.786,159600000.0
2008-10-31 02:02:00,0.78605,0.78625,0.7859,0.78615,52300000.0
2008-10-31 02:03:00,0.78625,0.7863,0.7859,0.7861,49300000.0
2008-10-31 02:04:00,0.7861,0.7861,0.78525,0.78545,84400000.0
2008-10-31 02:05:00,0.7854,0.7861,0.7847,0.78505,95000000.0
2008-10-31 02:06:00,0.78495,0.78537,0.78465,0.78505,336000000.0
2008-10-31 02:07:00,0.78515,0.7853,0.78475,0.78475,163600000.0
2008-10-31 02:08:00,0.78475,0.78535,0.78475,0.78475,93500000.0
2008-10-31 02:09:00,0.7849,0.78555,0.78475,0.78525,73700000.0
2008-10-31 02:10:00,0.78525,0.7854,0.785,0.78515,93900000.0
2008-10-31 02:11:00,0.78515,0.7853,0.78515,0.7852,21600000.0
2008-10-31 02:12:00,0.78525,0.78545,0.7851,0.78515,28600000.0
2008-10-31 02:13:00,0.7851,0.78515,0.78495,0.785,16200000.0
2008-10-31 02:14:00,0.78495,0.785,0.7847,0.7848,38200000.0
2008-10-31 02:15:00,0.7849,0.7849,0.7844,0.78455,37900000.0
2008-10-31 02:16:00,0.7846,0.7847,0.7844,0.7844,40400000.0
2008-10-31 02:17:00,0.7844,0.7846,0.7844,0.7846,52900000.0
2008-10-31 02:18:00,0.78455,0.78495,0.78455,0.7849,18200000.0
2008-10-31 02:19:00,0.7848,0.78485,0.7846,0.7846,21800000.0
2008-10-31 02:20:00,0.78455,0.7861,0.78455,0.78565,103300000.0
2008-10-31 02:21:00,0.7855,0.7856,0.78525,0.78535,52300000.0
2008-10-31 02:22:00,0.7853,0.7853,0.7849,0.7849,86300000.0
2008-10-31 02:23:00,0.78485,0.78495,0.78395,0.7842,102700000.0
2008-10-31 02:24:00,0.7842,0.7846,0.78395,0.78435,71200000.0
2008-10-31 02:25:00,0.7844,0.78525,0.7844,0.78495,65800000.0
2008-10-31 02:26:00,0.7849,0.7854,0.7847,0.78515,249400000.0
2008-10-31 02:27:00,0.78515,0.7854,0.78505,0.7852,61000000.0
2008-10-31 02:28:00,0.78515,0.7856,0.78515,0.7855,134700000.0
2008-10-31 02:29:00,0.78555,0.78605,0.785,0.7851,299100000.0
2008-10-31 02:30:00,0.78515,0.7857,0.7848,0.7857,252200000.0
2008-10-31 02:31:00,0.78575,0.7863,0.78575,0.7861,75300000.0
2008-10-31 02:32:00,0.78615,0.7863,0.7854,0.78545,169800000.0
2008-10-31 02:33:00,0.7856,0.7861,0.78515,0.78515,212600000.0
2008-10-31 02:34:00,0.785,0.78555,0.7845,0.7852,295600000.0
2008-10-31 02:35:00,0.7852,0.78605,0.7851,0.7854,127500000.0
2008-10-31 02:36:00,0.7854,0.78545,0.78515,0.78525,64000000.0
2008-10-31 02:37:00,0.78525,0.7853,0.78455,0.7846,125000000.0
2008-10-31 02:38:00,0.7846,0.78515,0.78455,0.7847,159500000.0
2008-10-31 02:39:00,0.7847,0.78525,0.7843,0.78455,323400000.0
2008-10-31 02:40:00,0.78455,0.7857,0.7843,0.7857,229600000.0
2008-10-31 02:41:00,0.7857,0.78605,0.78505,0.7855,123500000.0
2008-10-31 02:42:00,0.7855,0.78575,0.78515,0.7852,66900000.0
2008-10-31 02:43:00,0.7852,0.78565,0.78515,0.78515,75400000.0
2008-10-31 02:44:00,0.7852,0.78535,0.78515,0.7852,52800000.0
2008-10-31 02:45:00,0.78515,0.7853,0.78505,0.7852,49300000.0
2008-10-31 02:46:00,0.7852,0.7857,0.7851,0.78515,142300000.0
2008-10-31 02:47:00,0.78515,0.7852,0.7851,0.78515,43700000.0
2008-10-31 02:48:00,0.78515,0.7852,0.7851,0.78515,33100000.0
2008-10-31 02:49:00,0.78515,0.78525,0.7851,0.78515,36900000.0
2008-10-31 02:50:00,0.7852,0.7853,0.785,0.785,49400000.0
2008-10-31 02:51:00,0.78505,0.78535,0.78505,0.78535,61100000.0
2008-10-31 02:52:00,0.7853,0.7855,0.78515,0.78515,42600000.0
2008-10-31 02:53:00,0.78515,0.78535,0.78515,0.7852,43200000.0
2008-10-31 02:54:00,0.7852,0.7852,0.7839,0.78435,130900000.0
2008-10-31 02:55:00,0.7844,0.7852,0.78405,0.78425,173000000.0
2008-10-31 02:56:00,0.7843,0.78475,0.7843,0.78435,88000000.0
2008-10-31 02:57:00,0.78435,0.7845,0.7841,0.78425,35800000.0
2008-10-31 02:58:00,0.7842,0.78475,0.78415,0.7845,59300000.0
2008-10-31 02:59:00,0.7845,0.7845,0.7844,0.7845,41300000.0
2008-10-31 03:00:00,0.78445,0.7846,0.78425,0.78425,41700000.0
2008-10-31 03:01:00,0.78425,0.78425,0.7841,0.7841,30500000.0
2008-10-31 03:02:00,0.78415,0.78435,0.78415,0.7843,25000000.0
2008-10-31 03:03:00,0.78425,0.78455,0.78405,0.7845,55900000.0
2008-10-31 03:04:00,0.7845,0.7849,0.78405,0.7846,220900000.0
2008-10-31 03:05:00,0.7847,0.7851,0.78465,0.78475,30200000.0
2008-10-31 03:06:00,0.7848,0.78525,0.7845,0.78495,97400000.0
2008-10-31 03:07:00,0.78495,0.78505,0.78455,0.78465,68800000.0
2008-10-31 03:08:00,0.78455,0.78465,0.7841,0.7841,86800000.0
2008-10-31 03:09:00,0.78435,0.785,0.7843,0.78455,129200000.0
2008-10-31 03:10:00,0.7845,0.7847,0.7842,0.78455,94900000.0
2008-10-31 03:11:00,0.78465,0.78465,0.78425,0.78435,121700000.0
2008-10-31 03:12:00,0.7844,0.78455,0.7844,0.78445,17200000.0
2008-10-31 03:13:00,0.7844,0.78485,0.7843,0.7843,80800000.0
2008-10-31 03:14:00,0.7845,0.78455,0.7834,0.7843,72300000.0
2008-10-31 03:15:00,0.78435,0.7844,0.78415,0.78425,64500000.0
2008-10-31 03:16:00,0.78425,0.78445,0.7841,0.78415,83700000.0
2008-10-31 03:17:00,0.7842,0.7842,0.784,0.78405,86400000.0
2008-10-31 03:18:00,0.7841,0.78415,0.7841,0.78415,42600000.0
2008-10-31 03:19:00,0.78415,0.78435,0.7841,0.7841,23500000.0
2008-10-31 03:20:00,0.7841,0.78415,0.78395,0.78405,79800000.0
2008-10-31 03:21:00,0.784,0.7846,0.784,0.78415,70800000.0
2008-10-31 03:22:00,0.78435,0.7846,0.784,0.78425,11800000.0
2008-10-31 03:23:00,0.78415,0.78415,0.7841,0.7841,6000000.0
2008-10-31 03:24:00,0.7841,0.7844,0.7841,0.7841,48300000.0
2008-10-31 03:25:00,0.7841,0.78425,0.7841,0.78425,7000000.0
2008-10-31 03:26:00,0.7841,0.7843,0.7841,0.78415,15700000.0
2008-10-31 03:27:00,0.78415,0.78425,0.7841,0.78415,27500000.0
2008-10-31 03:28:00,0.78425,0.78435,0.78415,0.78435,13500000.0
2008-10-31 03:29:00,0.7842,0.7842,0.78415,0.7842,12300000.0
2008-10-31 03:30:00,0.78425,0.7844,0.78415,0.78415,49600000.0
2008-10-31 03:31:00,0.78415,0.78425,0.78415,0.7842,4800000.0
2008-10-31 03:32:00,0.78415,0.7842,0.7841,0.78415,38700000.0
2008-10-31 03:33:00,0.78415,0.7842,0.78405,0.7841,14000000.0
2008-10-31 03:34:00,0.7841,0.78415,0.78405,0.78405,10400000.0
2008-10-31 03:35:00,0.78405,0.78425,0.78405,0.7841,16200000.0
2008-10-31 03:36:00,0.7841,0.78435,0.7841,0.78435,62000000.0
2008-10-31 03:37:00,0.78435,0.7848,0.78435,0.78465,53200000.0
2008-10-31 03:38:00,0.7847,0.78475,0.7844,0.78455,84500000.0
2008-10-31 03:39:00,0.7845,0.7846,0.78435,0.78435,14300000.0
2008-10-31 03:40:00,0.7844,0.78495,0.7843,0.78485,64600000.0
2008-10-31 03:41:00,0.78485,0.78505,0.78485,0.78505,35000000.0
2008-10-31 03:42:00,0.78505,0.78515,0.7849,0.78495,45000000.0
2008-10-31 03:43:00,0.78495,0.7851,0.78485,0.78505,63500000.0
2008-10-31 03:44:00,0.785,0.78505,0.78495,0.785,47900000.0
2008-10-31 03:45:00,0.78505,0.78505,0.78495,0.78495,9000000.0
2008-10-31 03:46:00,0.78495,0.78505,0.7848,0.7849,73700000.0
2008-10-31 03:47:00,0.7849,0.7851,0.7849,0.785,14400000.0
2008-10-31 03:48:00,0.78495,0.78495,0.78485,0.78485,35600000.0
2008-10-31 03:49:00,0.78475,0.7848,0.7846,0.7848,25600000.0
2008-10-31 03:50:00,0.7848,0.78535,0.7848,0.7852,126100000.0
2008-10-31 03:51:00,0.7852,0.78555,0.7851,0.78545,75600000.0
2008-10-31 03:52:00,0.7855,0.7856,0.7854,0.7856,69700000.0
2008-10-31 03:53:00,0.78555,0.78575,0.78535,0.7857,90100000.0
2008-10-31 03:54:00,0.7857,0.7861,0.78555,0.7861,106400000.0
2008-10-31 03:55:00,0.786,0.7863,0.786,0.7862,17700000.0
2008-10-31 03:56:00,0.7862,0.7862,0.78585,0.7861,97500000.0
2008-10-31 03:57:00,0.7861,0.78655,0.7861,0.78625,146300000.0
2008-10-31 03:58:00,0.78625,0.7864,0.78585,0.7859,215300000.0
2008-10-31 03:59:00,0.786,0.78625,0.78585,0.78595,117300000.0
2008-10-31 04:00:00,0.78595,0.7861,0.78585,0.78585,106600000.0
2008-10-31 04:01:00,0.78585,0.78595,0.78575,0.78595,53400000.0
2008-10-31 04:02:00,0.786,0.7861,0.78575,0.7858,106600000.0
2008-10-31 04:03:00,0.7857,0.7861,0.7851,0.786,181800000.0
2008-10-31 04:04:00,0.786,0.7861,0.78595,0.786,60600000.0
2008-10-31 04:05:00,0.78595,0.786,0.7853,0.78535,169800000.0
2008-10-31 04:06:00,0.78535,0.7862,0.7853,0.78565,142900000.0
2008-10-31 04:07:00,0.78565,0.7861,0.7856,0.7861,95400000.0
2008-10-31 04:08:00,0.78615,0.7863,0.78515,0.7853,209500000.0
2008-10-31 04:09:00,0.7854,0.7857,0.78475,0.7848,267800000.0
2008-10-31 04:10:00,0.7848,0.7853,0.78465,0.7852,228200000.0
2008-10-31 04:11:00,0.78525,0.78575,0.7848,0.7856,220700000.0
2008-10-31 04:12:00,0.7856,0.78565,0.785,0.7853,206100000.0
2008-10-31 04:13:00,0.7853,0.78575,0.78525,0.7853,162100000.0
2008-10-31 04:14:00,0.7854,0.78585,0.7854,0.78585,43300000.0
2008-10-31 04:15:00,0.78585,0.7863,0.7857,0.78605,53000000.0
2008-10-31 04:16:00,0.786,0.786,0.78535,0.78555,159100000.0
2008-10-31 04:17:00,0.7857,0.78605,0.7856,0.78605,126300000.0
2008-10-31 04:18:00,0.78605,0.78605,0.786,0.78605,4000000.0
2008-10-31 04:19:00,0.786,0.78605,0.78565,0.78575,81800000.0
2008-10-31 04:20:00,0.78575,0.78575,0.7853,0.78555,204100000.0
2008-10-31 04:21:00,0.78555,0.7856,0.7855,0.78555,61600000.0
2008-10-31 04:22:00,0.78555,0.78555,0.78515,0.7855,126600000.0
2008-10-31 04:23:00,0.78555,0.78565,0.7855,0.78565,21500000.0
2008-10-31 04:24:00,0.78565,0.7857,0.78535,0.78545,39700000.0
2008-10-31 04:25:00,0.7855,0.78555,0.7854,0.78545,14500000.0
2008-10-31 04:26:00,0.78555,0.78555,0.7849,0.78495,62900000.0
2008-10-31 04:27:00,0.785,0.7853,0.785,0.78505,43500000.0
2008-10-31 04:28:00,0.78505,0.7852,0.785,0.7851,28500000.0
2008-10-31 04:29:00,0.78515,0.78595,0.78505,0.78565,245500000.0
2008-10-31 04:30:00,0.78585,0.7859,0.7855,0.7857,136000000.0
2008-10-31 04:31:00,0.7857,0.7858,0.7852,0.7855,136600000.0
2008-10-31 04:32:00,0.7855,0.78555,0.7854,0.7854,50800000.0
2008-10-31 04:33:00,0.78535,0.7855,0.78485,0.78525,84000000.0
2008-10-31 04:34:00,0.7852,0.7853,0.7848,0.7849,51400000.0
2008-10-31 04:35:00,0.78485,0.78525,0.7848,0.78515,85400000.0
2008-10-31 04:36:00,0.7851,0.7852,0.78485,0.7849,24000000.0
2008-10-31 04:37:00,0.78485,0.78495,0.7846,0.7846,24200000.0
2008-10-31 04:38:00,0.78465,0.7847,0.7844,0.78465,88600000.0
2008-10-31 04:39:00,0.78465,0.7851,0.78445,0.7846,195700000.0
2008-10-31 04:40:00,0.7846,0.78495,0.78455,0.7847,86100000.0
2008-10-31 04:41:00,0.7847,0.7847,0.7846,0.7847,11000000.0
2008-10-31 04:42:00,0.7847,0.78525,0.7846,0.7852,160600000.0
2008-10-31 04:43:00,0.78525,0.7854,0.78515,0.7853,50200000.0
2008-10-31 04:44:00,0.7853,0.7854,0.78525,0.78535,25400000.0
2008-10-31 04:45:00,0.78535,0.78545,0.7853,0.7854,25500000.0
2008-10-31 04:46:00,0.7854,0.7856,0.7853,0.7856,49900000.0
2008-10-31 04:47:00,0.7856,0.7857,0.7846,0.7846,153600000.0
2008-10-31 04:48:00,0.78455,0.78475,0.78405,0.7842,126600000.0
2008-10-31 04:49:00,0.7843,0.7845,0.78365,0.78365,201100000.0
2008-10-31 04:50:00,0.78395,0.7844,0.78365,0.78385,96800000.0
2008-10-31 04:51:00,0.78405,0.7848,0.784,0.7845,226300000.0
2008-10-31 04:52:00,0.78465,0.78465,0.7838,0.7839,170000000.0
2008-10-31 04:53:00,0.7839,0.7842,0.7838,0.7842,46800000.0
2008-10-31 04:54:00,0.7842,0.7843,0.7837,0.7843,65100000.0
2008-10-31 04:55:00,0.7843,0.7843,0.7838,0.7838,29200000.0
2008-10-31 04:56:00,0.7843,0.7843,0.7837,0.7837,6800000.0
2008-10-31 04:57:00,0.78385,0.7839,0.7838,0.7838,21400000.0
2008-10-31 04:58:00,0.78375,0.78395,0.78375,0.7838,67600000.0
2008-10-31 04:59:00,0.7838,0.78385,0.78375,0.78375,20400000.0
2008-10-31 05:00:00,0.78375,0.7838,0.78375,0.7838,2000000.0
2008-10-31 05:01:00,0.7838,0.7842,0.7838,0.7841,21000000.0
2008-10-31 05:02:00,0.78405,0.78425,0.7839,0.78425,134600000.0
2008-10-31 05:03:00,0.7843,0.78435,0.784,0.784,39300000.0
2008-10-31 05:04:00,0.784,0.784,0.78375,0.784,83900000.0
2008-10-31 05:05:00,0.784,0.7842,0.7838,0.7838,24800000.0
2008-10-31 05:06:00,0.78395,0.784,0.78375,0.78375,39500000.0
2008-10-31 05:07:00,0.78375,0.78405,0.7837,0.784,43500000.0
2008-10-31 05:08:00,0.78405,0.7841,0.7839,0.784,29200000.0
2008-10-31 05:09:00,0.784,0.78405,0.78375,0.7838,35500000.0
2008-10-31 05:10:00,0.7838,0.7839,0.7837,0.7838,60400000.0
2008-10-31 05:11:00,0.7838,0.7839,0.78355,0.78385,59700000.0
2008-10-31 05:12:00,0.78385,0.78395,0.78385,0.7839,41400000.0
2008-10-31 05:13:00,0.7839,0.7839,0.78375,0.78385,31500000.0
2008-10-31 05:14:00,0.78375,0.78415,0.78365,0.78385,216700000.0
2008-10-31 05:15:00,0.7838,0.7843,0.78365,0.78365,161500000.0
2008-10-31 05:16:00,0.78365,0.78395,0.78365,0.78385,109300000.0
2008-10-31 05:17:00,0.7838,0.78395,0.78365,0.78395,110600000.0
2008-10-31 05:18:00,0.7839,0.78395,0.7838,0.7838,52400000.0
2008-10-31 05:19:00,0.78385,0.78395,0.7838,0.78385,16000000.0
2008-10-31 05:20:00,0.78385,0.78385,0.78385,0.78385,2000000.0
2008-10-31 05:21:00,0.78385,0.7839,0.7837,0.78385,34500000.0
2008-10-31 05:22:00,0.78385,0.78385,0.78365,0.78365,33900000.0
2008-10-31 05:23:00,0.78365,0.78365,0.7836,0.7836,11300000.0
2008-10-31 05:24:00,0.7836,0.78365,0.78345,0.7836,80900000.0
2008-10-31 05:25:00,0.7836,0.7837,0.7836,0.7837,13200000.0
2008-10-31 05:26:00,0.7837,0.78385,0.78355,0.78365,27300000.0
2008-10-31 05:27:00,0.7837,0.7837,0.7836,0.7837,27600000.0
2008-10-31 05:28:00,0.7837,0.7838,0.7837,0.7838,5000000.0
2008-10-31 05:29:00,0.7839,0.78395,0.7838,0.78395,16900000.0
2008-10-31 05:30:00,0.7839,0.78395,0.7839,0.7839,6000000.0
2008-10-31 05:31:00,0.7839,0.7841,0.7839,0.784,8600000.0
2008-10-31 05:32:00,0.784,0.7841,0.784,0.784,15200000.0
2008-10-31 05:33:00,0.784,0.78405,0.78395,0.784,18700000.0
2008-10-31 05:34:00,0.78405,0.78415,0.78395,0.784,34600000.0
2008-10-31 05:35:00,0.78395,0.7841,0.78395,0.7841,17900000.0
2008-10-31 05:36:00,0.7841,0.7842,0.7841,0.7842,6000000.0
2008-10-31 05:37:00,0.7842,0.7842,0.7842,0.7842,4000000.0
2008-10-31 05:38:00,0.7842,0.7842,0.7842,0.7842,12500000.0
2008-10-31 05:39:00,0.7842,0.78435,0.78415,0.78415,31100000.0
2008-10-31 05:40:00,0.78415,0.7842,0.78405,0.78415,19000000.0
2008-10-31 05:41:00,0.7842,0.7842,0.7842,0.7842,3000000.0
2008-10-31 05:42:00,0.7842,0.7842,0.78405,0.78405,21000000.0
2008-10-31 05:43:00,0.7841,0.7842,0.78405,0.78415,12000000.0
2008-10-31 05:44:00,0.78415,0.78435,0.78415,0.7843,23000000.0
2008-10-31 05:45:00,0.7843,0.7843,0.7842,0.7843,13800000.0
2008-10-31 05:46:00,0.7843,0.78435,0.7842,0.7843,30200000.0
2008-10-31 05:47:00,0.78425,0.7843,0.78425,0.7843,6600000.0
2008-10-31 05:48:00,0.7843,0.7843,0.7842,0.7842,4000000.0
2008-10-31 05:49:00,0.78387,0.7841,0.78382,0.78399,206900000.0
2008-10-31 05:50:00,0.7842,0.78455,0.7842,0.78435,20100000.0
2008-10-31 05:51:00,0.7843,0.7845,0.7842,0.7845,26500000.0
2008-10-31 05:52:00,0.78455,0.78455,0.7842,0.7842,11800000.0
2008-10-31 05:53:00,0.7843,0.7843,0.78415,0.78415,29400000.0
2008-10-31 05:54:00,0.7841,0.7842,0.78405,0.78405,41400000.0
2008-10-31 05:55:00,0.7841,0.78415,0.7839,0.7841,33900000.0
2008-10-31 05:56:00,0.78405,0.7841,0.7839,0.7839,45500000.0
2008-10-31 05:57:00,0.7839,0.784,0.7839,0.784,33000000.0
2008-10-31 05:58:00,0.784,0.7841,0.7839,0.784,43300000.0
2008-10-31 05:59:00,0.784,0.78415,0.78395,0.784,29600000.0
2008-10-31 06:00:00,0.784,0.7843,0.78395,0.78425,19800000.0
2008-10-31 06:01:00,0.78425,0.78425,0.78405,0.7842,16000000.0
2008-10-31 06:02:00,0.78425,0.7843,0.7842,0.7843,20400000.0
2008-10-31 06:03:00,0.7843,0.78435,0.7839,0.78395,50700000.0
2008-10-31 06:04:00,0.78395,0.78415,0.78365,0.78415,28000000.0
2008-10-31 06:05:00,0.7842,0.7842,0.7839,0.784,55300000.0
2008-10-31 06:06:00,0.784,0.78425,0.784,0.7842,73400000.0
2008-10-31 06:07:00,0.78415,0.7843,0.78395,0.7843,92100000.0
2008-10-31 06:08:00,0.7842,0.78425,0.7841,0.78415,16100000.0
2008-10-31 06:09:00,0.78425,0.78425,0.784,0.784,39000000.0
2008-10-31 06:10:00,0.784,0.7842,0.78395,0.78405,35200000.0
2008-10-31 06:11:00,0.784,0.784,0.784,0.784,1000000.0
2008-10-31 06:12:00,0.78405,0.78435,0.784,0.784,35900000.0
2008-10-31 06:13:00,0.784,0.78415,0.784,0.784,12000000.0
2008-10-31 06:14:00,0.7841,0.78435,0.784,0.78435,21800000.0
2008-10-31 06:15:00,0.7844,0.78455,0.7843,0.78435,42000000.0
2008-10-31 06:16:00,0.78445,0.78445,0.7844,0.7844,12800000.0
2008-10-31 06:17:00,0.78455,0.78465,0.7843,0.7843,18600000.0
2008-10-31 06:18:00,0.7845,0.7847,0.7839,0.7847,55800000.0
2008-10-31 06:19:00,0.7847,0.78475,0.7841,0.78455,68700000.0
2008-10-31 06:20:00,0.7846,0.7847,0.7843,0.7843,42400000.0
2008-10-31 06:21:00,0.7843,0.7843,0.78425,0.78425,3000000.0
2008-10-31 06:22:00,0.78425,0.7843,0.7842,0.7843,18000000.0
2008-10-31 06:23:00,0.7843,0.78445,0.7842,0.78445,25600000.0
2008-10-31 06:24:00,0.78445,0.7847,0.78445,0.7847,31600000.0
2008-10-31 06:25:00,0.7848,0.7851,0.78415,0.7843,177900000.0
2008-10-31 06:26:00,0.7843,0.7843,0.7842,0.7843,45000000.0
2008-10-31 06:27:00,0.7843,0.78495,0.7842,0.78485,74100000.0
2008-10-31 06:28:00,0.7849,0.785,0.78465,0.78495,107700000.0
2008-10-31 06:29:00,0.78495,0.78495,0.7843,0.78445,16600000.0
2008-10-31 06:30:00,0.78445,0.78465,0.7844,0.7846,58300000.0
2008-10-31 06:31:00,0.78465,0.7847,0.78425,0.7844,37600000.0
2008-10-31 06:32:00,0.7844,0.78445,0.7844,0.78445,6000000.0
2008-10-31 06:33:00,0.78409,0.7846,0.78409,0.7844,586999996.0
2008-10-31 06:34:00,0.7847,0.7847,0.78425,0.78445,96300000.0
2008-10-31 06:35:00,0.78445,0.78445,0.7844,0.78445,38000000.0
2008-10-31 06:36:00,0.78445,0.78445,0.78445,0.78445,9000000.0
2008-10-31 06:37:00,0.78445,0.7846,0.78445,0.78445,52300000.0
2008-10-31 06:38:00,0.78445,0.78455,0.78435,0.7845,59800000.0
2008-10-31 06:39:00,0.7845,0.7846,0.78435,0.7844,30700000.0
2008-10-31 06:40:00,0.7844,0.7844,0.784,0.7841,33000000.0
2008-10-31 06:41:00,0.7841,0.78425,0.784,0.7841,83100000.0
2008-10-31 06:42:00,0.7841,0.78435,0.784,0.78405,81900000.0
2008-10-31 06:43:00,0.7841,0.78445,0.7841,0.7841,112500000.0
2008-10-31 06:44:00,0.7841,0.7845,0.784,0.78435,63400000.0
2008-10-31 06:45:00,0.7844,0.78445,0.7842,0.7842,33500000.0
2008-10-31 06:46:00,0.78425,0.78445,0.78405,0.78405,27800000.0
2008-10-31 06:47:00,0.7841,0.7842,0.784,0.7842,23400000.0
2008-10-31 06:48:00,0.7842,0.7842,0.784,0.78405,20400000.0
2008-10-31 06:49:00,0.78405,0.7841,0.78405,0.78405,19000000.0
2008-10-31 06:50:00,0.784,0.7841,0.7839,0.78395,37000000.0
2008-10-31 06:51:00,0.784,0.784,0.7838,0.78385,16200000.0
2008-10-31 06:52:00,0.7838,0.78395,0.7838,0.7839,31500000.0
2008-10-31 06:53:00,0.7839,0.7839,0.78385,0.78385,15000000.0
2008-10-31 06:54:00,0.78385,0.7841,0.78385,0.7841,71200000.0
2008-10-31 06:55:00,0.78415,0.78425,0.78395,0.7841,29700000.0
2008-10-31 06:56:00,0.7841,0.7844,0.78395,0.78395,52200000.0
2008-10-31 06:57:00,0.78405,0.78445,0.78405,0.78445,62400000.0
2008-10-31 06:58:00,0.7845,0.78565,0.78405,0.78515,202100000.0
2008-10-31 06:59:00,0.7848,0.7851,0.78385,0.78405,134000000.0
2008-10-31 07:00:00,0.7841,0.787,0.7839,0.7839,386000000.0
2008-10-31 07:01:00,0.7842,0.78455,0.78375,0.78395,224200000.0
2008-10-31 07:02:00,0.78395,0.785,0.78385,0.78395,137100000.0
2008-10-31 07:03:00,0.784,0.7846,0.7835,0.78395,363300000.0
2008-10-31 07:04:00,0.78395,0.7843,0.7835,0.78365,130900000.0
2008-10-31 07:05:00,0.78365,0.7839,0.78335,0.78355,139600000.0
2008-10-31 07:06:00,0.78355,0.7841,0.78355,0.78375,73700000.0
2008-10-31 07:07:00,0.78385,0.7847,0.78375,0.7846,114600000.0
2008-10-31 07:08:00,0.7846,0.78465,0.7843,0.78455,105300000.0
2008-10-31 07:09:00,0.7845,0.78455,0.78345,0.7837,195800000.0
2008-10-31 07:10:00,0.78365,0.7843,0.78365,0.78415,77600000.0
2008-10-31 07:11:00,0.7837,0.7844,0.7837,0.784,261800000.0
2008-10-31 07:12:00,0.784,0.78445,0.78385,0.784,188700000.0
2008-10-31 07:13:00,0.78405,0.7844,0.78385,0.7842,130000000.0
2008-10-31 07:14:00,0.7841,0.78465,0.7841,0.78435,210900000.0
2008-10-31 07:15:00,0.7844,0.7844,0.7837,0.7837,113000000.0
2008-10-31 07:16:00,0.78385,0.78415,0.78385,0.78405,155800000.0
2008-10-31 07:17:00,0.784,0.78425,0.78385,0.78425,101400000.0
2008-10-31 07:18:00,0.7843,0.7845,0.784,0.78425,95100000.0
2008-10-31 07:19:00,0.784,0.78435,0.784,0.7841,294600000.0
2008-10-31 07:20:00,0.7841,0.78445,0.7841,0.78445,122200000.0
2008-10-31 07:21:00,0.7844,0.7846,0.78435,0.7845,59700000.0
2008-10-31 07:22:00,0.7845,0.78455,0.7845,0.7845,18300000.0
2008-10-31 07:23:00,0.7845,0.78455,0.78435,0.78455,45800000.0
2008-10-31 07:24:00,0.7845,0.7846,0.7844,0.7844,36700000.0
2008-10-31 07:25:00,0.7844,0.78465,0.7844,0.7846,101000000.0
2008-10-31 07:26:00,0.78465,0.7848,0.7846,0.7846,59200000.0
2008-10-31 07:27:00,0.78465,0.78475,0.78405,0.78405,59700000.0
2008-10-31 07:28:00,0.78405,0.78435,0.78375,0.78375,125400000.0
2008-10-31 07:29:00,0.78375,0.7839,0.78365,0.7838,82200000.0
2008-10-31 07:30:00,0.7838,0.78385,0.7837,0.78385,44900000.0
2008-10-31 07:31:00,0.7839,0.78395,0.7835,0.7835,146800000.0
2008-10-31 07:32:00,0.7835,0.78385,0.7835,0.7838,34700000.0
2008-10-31 07:33:00,0.7838,0.7838,0.7831,0.78325,124400000.0
2008-10-31 07:34:00,0.7834,0.78395,0.7834,0.7837,236100000.0
2008-10-31 07:35:00,0.7837,0.7837,0.78315,0.7834,224100000.0
2008-10-31 07:36:00,0.7834,0.7835,0.78315,0.7832,238900000.0
2008-10-31 07:37:00,0.7832,0.7836,0.7832,0.7836,153000000.0
2008-10-31 07:38:00,0.78365,0.78365,0.7831,0.78325,199700000.0
2008-10-31 07:39:00,0.78325,0.7836,0.7831,0.7834,124300000.0
2008-10-31 07:40:00,0.7834,0.78375,0.7834,0.7835,86600000.0
2008-10-31 07:41:00,0.78355,0.7836,0.78335,0.78335,64700000.0
2008-10-31 07:42:00,0.7834,0.7836,0.78335,0.78355,136500000.0
2008-10-31 07:43:00,0.78355,0.7843,0.78355,0.78395,259400000.0
2008-10-31 07:44:00,0.784,0.784,0.78345,0.78365,113900000.0
2008-10-31 07:45:00,0.7837,0.78395,0.7837,0.7839,78000000.0
2008-10-31 07:46:00,0.784,0.784,0.78375,0.7838,203000000.0
2008-10-31 07:47:00,0.78385,0.7839,0.7837,0.78385,94200000.0
2008-10-31 07:48:00,0.784,0.7841,0.7839,0.7841,21100000.0
2008-10-31 07:49:00,0.784,0.784,0.7838,0.78385,95100000.0
2008-10-31 07:50:00,0.7838,0.7839,0.78345,0.7838,99900000.0
2008-10-31 07:51:00,0.7838,0.78395,0.7837,0.78385,112800000.0
2008-10-31 07:52:00,0.7838,0.78405,0.7838,0.78395,180700000.0
2008-10-31 07:53:00,0.78395,0.784,0.78375,0.7838,121200000.0
2008-10-31 07:54:00,0.78385,0.78395,0.7836,0.78365,83700000.0
2008-10-31 07:55:00,0.78365,0.7839,0.78365,0.7837,52600000.0
2008-10-31 07:56:00,0.78375,0.7838,0.7836,0.78375,57600000.0
2008-10-31 07:57:00,0.7838,0.7839,0.7836,0.7838,117600000.0
2008-10-31 07:58:00,0.78375,0.78385,0.7836,0.7836,80900000.0
2008-10-31 07:59:00,0.7837,0.784,0.7836,0.7838,46700000.0
2008-10-31 08:00:00,0.78385,0.7839,0.7838,0.7838,24000000.0
2008-10-31 08:01:00,0.7838,0.78385,0.7834,0.78345,41900000.0
2008-10-31 08:02:00,0.7835,0.7837,0.78345,0.78345,113500000.0
2008-10-31 08:03:00,0.7836,0.78375,0.7836,0.7837,59700000.0
2008-10-31 08:04:00,0.7837,0.7838,0.7837,0.7837,35300000.0
2008-10-31 08:05:00,0.78365,0.78365,0.78355,0.7836,48000000.0
2008-10-31 08:06:00,0.7836,0.7837,0.7835,0.7837,231000000.0
2008-10-31 08:07:00,0.78375,0.7838,0.7837,0.7838,47500000.0
2008-10-31 08:08:00,0.78375,0.7838,0.78345,0.7835,24500000.0
2008-10-31 08:09:00,0.7835,0.7837,0.78315,0.7832,73100000.0
2008-10-31 08:10:00,0.7832,0.7834,0.78255,0.78255,152100000.0
2008-10-31 08:11:00,0.7826,0.78275,0.78255,0.7826,37500000.0
2008-10-31 08:12:00,0.7826,0.783,0.7826,0.7829,39100000.0
2008-10-31 08:13:00,0.78295,0.7833,0.78295,0.7833,37200000.0
2008-10-31 08:14:00,0.78335,0.78335,0.78275,0.783,90900000.0
2008-10-31 08:15:00,0.783,0.78305,0.78295,0.783,38500000.0
2008-10-31 08:16:00,0.783,0.7832,0.783,0.78315,21900000.0
2008-10-31 08:17:00,0.7832,0.7832,0.7829,0.78295,38500000.0
2008-10-31 08:18:00,0.7829,0.78305,0.78255,0.7827,99700000.0
2008-10-31 08:19:00,0.78275,0.78285,0.78245,0.7825,80400000.0
2008-10-31 08:20:00,0.7825,0.78265,0.7824,0.78265,54100000.0
2008-10-31 08:21:00,0.7826,0.78265,0.7817,0.7822,113600000.0
2008-10-31 08:22:00,0.7822,0.7822,0.78135,0.7815,85300000.0
2008-10-31 08:23:00,0.7815,0.7816,0.7813,0.7815,71500000.0
2008-10-31 08:24:00,0.7815,0.78165,0.7812,0.7812,61600000.0
2008-10-31 08:25:00,0.7812,0.7813,0.7811,0.7811,71700000.0
2008-10-31 08:26:00,0.7811,0.78125,0.78105,0.7811,98900000.0
2008-10-31 08:27:00,0.7812,0.7816,0.7812,0.7814,78600000.0
2008-10-31 08:28:00,0.78145,0.78225,0.7814,0.78215,103700000.0
2008-10-31 08:29:00,0.78215,0.7827,0.7819,0.78255,100100000.0
2008-10-31 08:30:00,0.78255,0.78255,0.7821,0.78215,81200000.0
2008-10-31 08:31:00,0.7822,0.7822,0.7818,0.782,39500000.0
2008-10-31 08:32:00,0.782,0.78205,0.78175,0.782,118200000.0
2008-10-31 08:33:00,0.782,0.7821,0.78185,0.78185,37200000.0
2008-10-31 08:34:00,0.7819,0.7823,0.7819,0.78195,104700000.0
2008-10-31 08:35:00,0.7818,0.78205,0.78155,0.7816,144100000.0
2008-10-31 08:36:00,0.78155,0.78165,0.78105,0.7811,109800000.0
2008-10-31 08:37:00,0.7811,0.78215,0.78105,0.78215,75700000.0
2008-10-31 08:38:00,0.7821,0.78285,0.7818,0.78255,97000000.0
2008-10-31 08:39:00,0.78255,0.7834,0.78255,0.7828,377700000.0
2008-10-31 08:40:00,0.7827,0.7831,0.7822,0.78295,247700000.0
2008-10-31 08:41:00,0.7829,0.7829,0.7812,0.7818,305600004.0
2008-10-31 08:42:00,0.7818,0.78205,0.7815,0.7818,209200000.0
2008-10-31 08:43:00,0.7818,0.78215,0.7815,0.782,108700000.0
2008-10-31 08:44:00,0.782,0.78235,0.78155,0.7821,213300000.0
2008-10-31 08:45:00,0.7821,0.7822,0.7813,0.7814,375900000.0
2008-10-31 08:46:00,0.7815,0.782,0.78125,0.7813,298000000.0
2008-10-31 08:47:00,0.7813,0.78155,0.7809,0.78095,210100000.0
2008-10-31 08:48:00,0.78095,0.78155,0.78085,0.78125,122900000.0
2008-10-31 08:49:00,0.7812,0.7813,0.78105,0.78115,185700000.0
2008-10-31 08:50:00,0.7812,0.78155,0.7812,0.78145,191100000.0
2008-10-31 08:51:00,0.78155,0.7817,0.7814,0.78155,95200000.0
2008-10-31 08:52:00,0.7816,0.78165,0.7815,0.78165,106600000.0
2008-10-31 08:53:00,0.78165,0.78165,0.78095,0.7813,200600000.0
2008-10-31 08:54:00,0.7814,0.7816,0.7812,0.7816,62800000.0
2008-10-31 08:55:00,0.7816,0.7817,0.7815,0.78155,58700000.0
2008-10-31 08:56:00,0.7816,0.7816,0.7813,0.7815,72200000.0
2008-10-31 08:57:00,0.78145,0.78195,0.78135,0.78195,135500000.0
2008-10-31 08:58:00,0.78205,0.78275,0.78165,0.7825,191100000.0
2008-10-31 08:59:00,0.78245,0.7825,0.78175,0.7823,242900000.0
2008-10-31 09:00:00,0.78225,0.78275,0.78205,0.7824,177300000.0
2008-10-31 09:01:00,0.7827,0.7829,0.7821,0.7822,93800000.0
2008-10-31 09:02:00,0.7822,0.78265,0.7821,0.7826,178300000.0
2008-10-31 09:03:00,0.78265,0.7836,0.78225,0.7836,159100000.0
2008-10-31 09:04:00,0.78335,0.78475,0.7833,0.78465,147900000.0
2008-10-31 09:05:00,0.78465,0.78475,0.7841,0.7841,118500000.0
2008-10-31 09:06:00,0.78415,0.7842,0.78295,0.78305,262800003.0
2008-10-31 09:07:00,0.78325,0.78345,0.78255,0.7826,196400000.0
2008-10-31 09:08:00,0.7826,0.78385,0.7826,0.78325,181100000.0
2008-10-31 09:09:00,0.78325,0.78385,0.78325,0.78355,264000000.0
2008-10-31 09:10:00,0.78355,0.7844,0.7835,0.7844,189200000.0
2008-10-31 09:11:00,0.78445,0.7846,0.7838,0.78385,220400000.0
2008-10-31 09:12:00,0.78385,0.7843,0.7834,0.78405,224500000.0
2008-10-31 09:13:00,0.78405,0.78465,0.784,0.78435,130100000.0
2008-10-31 09:14:00,0.7844,0.78445,0.7839,0.78415,221900000.0
2008-10-31 09:15:00,0.78415,0.78505,0.78415,0.78435,193600000.0
2008-10-31 09:16:00,0.78435,0.7845,0.78385,0.78395,152000000.0
2008-10-31 09:17:00,0.7841,0.78435,0.78395,0.78415,93200000.0
2008-10-31 09:18:00,0.7842,0.78465,0.78415,0.78465,129700000.0
2008-10-31 09:19:00,0.78465,0.78505,0.78455,0.78495,148700000.0
2008-10-31 09:20:00,0.7849,0.7851,0.7848,0.78505,77200000.0
2008-10-31 09:21:00,0.78505,0.78505,0.7845,0.7849,111800000.0
2008-10-31 09:22:00,0.78485,0.78495,0.7845,0.7846,101700000.0
2008-10-31 09:23:00,0.78465,0.78475,0.78415,0.7845,98500000.0
2008-10-31 09:24:00,0.78455,0.78475,0.78395,0.78465,160200000.0
2008-10-31 09:25:00,0.78455,0.78455,0.7839,0.7842,163100000.0
2008-10-31 09:26:00,0.7842,0.7845,0.78405,0.78435,104400000.0
2008-10-31 09:27:00,0.78425,0.7849,0.7839,0.78465,161300000.0
2008-10-31 09:28:00,0.78465,0.7848,0.78445,0.78455,101900000.0
2008-10-31 09:29:00,0.7846,0.78485,0.78435,0.78485,103700000.0
2008-10-31 09:30:00,0.78485,0.78515,0.78445,0.7848,202100000.0
2008-10-31 09:31:00,0.78485,0.7851,0.78425,0.78465,181000000.0
2008-10-31 09:32:00,0.78465,0.78515,0.78435,0.78505,197400000.0
2008-10-31 09:33:00,0.78505,0.78525,0.78415,0.78435,258500000.0
2008-10-31 09:34:00,0.78435,0.7848,0.78415,0.78425,192800000.0
2008-10-31 09:35:00,0.78435,0.7848,0.7841,0.7844,126200000.0
2008-10-31 09:36:00,0.78445,0.7851,0.78435,0.78465,106500000.0
2008-10-31 09:37:00,0.7846,0.7846,0.78435,0.7844,364500000.0
2008-10-31 09:38:00,0.7844,0.785,0.78415,0.7849,135500000.0
2008-10-31 09:39:00,0.7849,0.78525,0.78395,0.78445,145600000.0
2008-10-31 09:40:00,0.7845,0.7847,0.78425,0.7845,161600000.0
2008-10-31 09:41:00,0.78455,0.7851,0.78455,0.785,195800000.0
2008-10-31 09:42:00,0.785,0.785,0.7839,0.78395,143500000.0
2008-10-31 09:43:00,0.78395,0.7852,0.78395,0.7852,103900000.0
2008-10-31 09:44:00,0.7852,0.7852,0.78455,0.78495,175200000.0
2008-10-31 09:45:00,0.7853,0.7862,0.78525,0.78585,110600000.0
2008-10-31 09:46:00,0.78585,0.78625,0.78575,0.78625,95500000.0
2008-10-31 09:47:00,0.78625,0.78625,0.78575,0.78595,139400000.0
2008-10-31 09:48:00,0.78595,0.7864,0.78585,0.78635,139400000.0
2008-10-31 09:49:00,0.7863,0.7864,0.7861,0.78615,753499991.0
2008-10-31 09:50:00,0.78615,0.7866,0.78585,0.78645,248400006.0
2008-10-31 09:51:00,0.78645,0.78665,0.7857,0.7857,117400000.0
2008-10-31 09:52:00,0.78585,0.7861,0.78545,0.7859,200500000.0
2008-10-31 09:53:00,0.7859,0.7863,0.78555,0.7858,199200000.0
2008-10-31 09:54:00,0.7859,0.78595,0.78535,0.7859,134700000.0
2008-10-31 09:55:00,0.7859,0.78615,0.7853,0.7853,135000000.0
2008-10-31 09:56:00,0.78525,0.7854,0.7851,0.78525,117800000.0
2008-10-31 09:57:00,0.78525,0.7856,0.7852,0.7852,126900000.0
2008-10-31 09:58:00,0.7852,0.78565,0.7852,0.78565,130500000.0
2008-10-31 09:59:00,0.78565,0.78575,0.78535,0.78575,159800000.0
2008-10-31 10:00:00,0.7858,0.78585,0.7854,0.7856,268200000.0
2008-10-31 10:01:00,0.7857,0.78575,0.7844,0.7846,280500000.0
2008-10-31 10:02:00,0.7846,0.78465,0.78365,0.78375,242500000.0
2008-10-31 10:03:00,0.7839,0.78425,0.7836,0.78385,213700000.0
2008-10-31 10:04:00,0.7839,0.78425,0.78375,0.7839,249000000.0
2008-10-31 10:05:00,0.78395,0.78415,0.7838,0.78415,136400000.0
2008-10-31 10:06:00,0.78415,0.7842,0.78395,0.7841,193400000.0
2008-10-31 10:07:00,0.7841,0.78455,0.7841,0.7844,174600000.0
2008-10-31 10:08:00,0.7844,0.7844,0.78355,0.7837,239400000.0
2008-10-31 10:09:00,0.78375,0.7847,0.7835,0.78435,224500000.0
2008-10-31 10:10:00,0.78435,0.78485,0.78435,0.78465,119100000.0
2008-10-31 10:11:00,0.7846,0.7846,0.78425,0.78435,167100000.0
2008-10-31 10:12:00,0.78435,0.78485,0.78425,0.7848,151600000.0
2008-10-31 10:13:00,0.7848,0.78495,0.7848,0.7848,100800000.0
2008-10-31 10:14:00,0.7848,0.78485,0.7846,0.7846,69500000.0
2008-10-31 10:15:00,0.7846,0.7848,0.78455,0.78475,83500000.0
2008-10-31 10:16:00,0.78475,0.78485,0.78465,0.7848,132400000.0
2008-10-31 10:17:00,0.7848,0.78515,0.78475,0.78485,163800000.0
2008-10-31 10:18:00,0.78485,0.78515,0.7847,0.7848,161200000.0
2008-10-31 10:19:00,0.78475,0.78485,0.7846,0.78475,162900000.0
2008-10-31 10:20:00,0.78475,0.78515,0.78475,0.78505,121700000.0
2008-10-31 10:21:00,0.785,0.78515,0.78495,0.78505,79800000.0
2008-10-31 10:22:00,0.78505,0.7851,0.78475,0.78485,128000000.0
2008-10-31 10:23:00,0.7849,0.7852,0.78475,0.7851,159900000.0
2008-10-31 10:24:00,0.78515,0.78535,0.785,0.7851,125900000.0
2008-10-31 10:25:00,0.7851,0.7852,0.7848,0.78505,115700000.0
2008-10-31 10:26:00,0.7851,0.78515,0.7848,0.78495,126000000.0
2008-10-31 10:27:00,0.7851,0.7858,0.78485,0.7853,212200000.0
2008-10-31 10:28:00,0.7853,0.78555,0.78445,0.7845,156800000.0
2008-10-31 10:29:00,0.7845,0.7848,0.78435,0.7846,129500000.0
2008-10-31 10:30:00,0.7846,0.7846,0.78435,0.7845,117200000.0
2008-10-31 10:31:00,0.7845,0.78485,0.7845,0.7847,139200000.0
2008-10-31 10:32:00,0.78475,0.7852,0.78475,0.7851,126700000.0
2008-10-31 10:33:00,0.7851,0.7852,0.78485,0.78485,134900000.0
2008-10-31 10:34:00,0.78485,0.78515,0.7848,0.78495,82400000.0
2008-10-31 10:35:00,0.785,0.78515,0.7848,0.785,95500000.0
2008-10-31 10:36:00,0.78505,0.7852,0.7849,0.78515,134800000.0
2008-10-31 10:37:00,0.78515,0.7853,0.78515,0.78525,62700000.0
2008-10-31 10:38:00,0.78525,0.78535,0.785,0.7853,125800000.0
2008-10-31 10:39:00,0.7853,0.7854,0.7851,0.78515,144400000.0
2008-10-31 10:40:00,0.78515,0.7853,0.78505,0.78515,67200000.0
2008-10-31 10:41:00,0.78515,0.78535,0.7851,0.7853,153900000.0
2008-10-31 10:42:00,0.78525,0.78545,0.78525,0.7854,71900000.0
2008-10-31 10:43:00,0.7855,0.78565,0.78495,0.78505,227800000.0
2008-10-31 10:44:00,0.78505,0.7853,0.7849,0.78495,169500000.0
2008-10-31 10:45:00,0.78495,0.78495,0.7846,0.7847,225200000.0
2008-10-31 10:46:00,0.7847,0.78515,0.7847,0.7847,97100000.0
2008-10-31 10:47:00,0.7847,0.78485,0.7823,0.7831,348100000.0
2008-10-31 10:48:00,0.7831,0.7831,0.7819,0.78215,317400000.0
2008-10-31 10:49:00,0.78215,0.7826,0.7818,0.7818,219200000.0
2008-10-31 10:50:00,0.7818,0.78205,0.78125,0.7818,232100000.0
2008-10-31 10:51:00,0.78185,0.78225,0.78165,0.78185,147100000.0
2008-10-31 10:52:00,0.7819,0.78195,0.7808,0.7812,228600000.0
2008-10-31 10:53:00,0.7812,0.78135,0.7812,0.78125,66700000.0
2008-10-31 10:54:00,0.78125,0.78155,0.781,0.7813,129300000.0
2008-10-31 10:55:00,0.7813,0.78205,0.7813,0.78195,101100000.0
2008-10-31 10:56:00,0.78195,0.782,0.78185,0.78185,70700000.0
2008-10-31 10:57:00,0.78185,0.78185,0.78155,0.7818,90100000.0
2008-10-31 10:58:00,0.7818,0.7821,0.7818,0.7819,110800000.0
2008-10-31 10:59:00,0.7819,0.78255,0.78185,0.78255,137800000.0
2008-10-31 11:00:00,0.78255,0.78255,0.7821,0.78245,77000000.0
2008-10-31 11:01:00,0.78245,0.7828,0.78245,0.78275,72400000.0
2008-10-31 11:02:00,0.78275,0.783,0.78255,0.78295,194700000.0
2008-10-31 11:03:00,0.78285,0.78305,0.78225,0.7823,158900000.0
2008-10-31 11:04:00,0.7823,0.7828,0.7822,0.78275,178400000.0
2008-10-31 11:05:00,0.7828,0.78305,0.78275,0.783,99400000.0
2008-10-31 11:06:00,0.783,0.78315,0.7828,0.78315,85700000.0
2008-10-31 11:07:00,0.78315,0.78325,0.78295,0.7831,51100000.0
2008-10-31 11:08:00,0.7831,0.78335,0.783,0.78335,63000000.0
2008-10-31 11:09:00,0.78335,0.78475,0.78335,0.78475,130600000.0
2008-10-31 11:10:00,0.78475,0.78495,0.7846,0.78465,104200000.0
2008-10-31 11:11:00,0.78465,0.78475,0.78445,0.7846,108700000.0
2008-10-31 11:12:00,0.7846,0.78485,0.7843,0.7843,137900000.0
2008-10-31 11:13:00,0.78435,0.7847,0.78435,0.78455,120600000.0
2008-10-31 11:14:00,0.7845,0.78485,0.78435,0.78435,135700000.0
2008-10-31 11:15:00,0.78435,0.78445,0.7842,0.7844,81600000.0
2008-10-31 11:16:00,0.7844,0.78465,0.78425,0.7845,125100000.0
2008-10-31 11:17:00,0.78465,0.78515,0.78465,0.7851,146200000.0
2008-10-31 11:18:00,0.78505,0.78515,0.78495,0.78515,96400000.0
2008-10-31 11:19:00,0.7852,0.78525,0.78445,0.785,130700000.0
2008-10-31 11:20:00,0.785,0.78505,0.78425,0.78425,167100000.0
2008-10-31 11:21:00,0.78425,0.78445,0.78425,0.78445,97600000.0
2008-10-31 11:22:00,0.7844,0.7849,0.78435,0.78475,95100000.0
2008-10-31 11:23:00,0.78475,0.78555,0.78475,0.78555,92900000.0
2008-10-31 11:24:00,0.78555,0.78625,0.78545,0.7856,188200000.0
2008-10-31 11:25:00,0.78545,0.7859,0.7854,0.78585,235600000.0
2008-10-31 11:26:00,0.78585,0.7859,0.7856,0.78585,90600000.0
2008-10-31 11:27:00,0.7858,0.78595,0.7854,0.7854,187400000.0
2008-10-31 11:28:00,0.7855,0.7859,0.78545,0.78585,253200000.0
2008-10-31 11:29:00,0.7858,0.78605,0.7858,0.7859,182700000.0
2008-10-31 11:30:00,0.78605,0.78665,0.78605,0.7864,175700000.0
2008-10-31 11:31:00,0.7864,0.78645,0.7861,0.7861,142300000.0
2008-10-31 11:32:00,0.7861,0.78635,0.786,0.7862,224800000.0
2008-10-31 11:33:00,0.7862,0.78635,0.7862,0.78635,198100000.0
2008-10-31 11:34:00,0.78635,0.7867,0.78615,0.7866,340400000.0
2008-10-31 11:35:00,0.7866,0.78715,0.78645,0.7867,163900000.0
2008-10-31 11:36:00,0.7867,0.7873,0.7867,0.7872,260900000.0
2008-10-31 11:37:00,0.7872,0.7875,0.78715,0.7873,262500000.0
2008-10-31 11:38:00,0.78725,0.7874,0.7872,0.78725,142600000.0
2008-10-31 11:39:00,0.7873,0.78735,0.78695,0.78695,145500000.0
2008-10-31 11:40:00,0.78695,0.7871,0.78675,0.7871,261100000.0
2008-10-31 11:41:00,0.78715,0.7873,0.7871,0.7873,116000000.0
2008-10-31 11:42:00,0.7873,0.7874,0.7869,0.7873,218500000.0
2008-10-31 11:43:00,0.7873,0.78785,0.7873,0.78785,187300000.0
2008-10-31 11:44:00,0.78785,0.78845,0.78765,0.7881,235400000.0
2008-10-31 11:45:00,0.78825,0.7891,0.78825,0.78875,194100000.0
2008-10-31 11:46:00,0.78875,0.78875,0.7884,0.78865,102600000.0
2008-10-31 11:47:00,0.78875,0.78895,0.78835,0.78835,198400000.0
2008-10-31 11:48:00,0.78835,0.78835,0.788,0.7882,131900000.0
2008-10-31 11:49:00,0.78825,0.7887,0.7881,0.7883,180200000.0
2008-10-31 11:50:00,0.7883,0.7884,0.7882,0.7884,160500000.0
2008-10-31 11:51:00,0.78835,0.7887,0.7882,0.7887,105000000.0
2008-10-31 11:52:00,0.7887,0.7887,0.7885,0.7886,76300000.0
2008-10-31 11:53:00,0.7886,0.7886,0.78845,0.7885,74900000.0
2008-10-31 11:54:00,0.7885,0.78855,0.78835,0.7885,102600000.0
2008-10-31 11:55:00,0.78845,0.7886,0.78825,0.78825,148200000.0
2008-10-31 11:56:00,0.7882,0.7882,0.7878,0.7879,202300000.0
2008-10-31 11:57:00,0.78785,0.78805,0.78745,0.78805,230400000.0
2008-10-31 11:58:00,0.78805,0.78815,0.7879,0.78815,91700000.0
2008-10-31 11:59:00,0.78815,0.7883,0.7875,0.78755,655400007.0
2008-10-31 12:00:00,0.78755,0.7882,0.78745,0.78805,273800000.0
2008-10-31 12:01:00,0.788,0.78815,0.7879,0.7881,138100000.0
2008-10-31 12:02:00,0.7881,0.7881,0.78755,0.78775,323400003.0
2008-10-31 12:03:00,0.78775,0.7884,0.7877,0.7884,204000000.0
2008-10-31 12:04:00,0.7884,0.7889,0.7884,0.7888,159300000.0
2008-10-31 12:05:00,0.7888,0.7892,0.78875,0.78905,163700000.0
2008-10-31 12:06:00,0.789,0.78915,0.7889,0.789,135200000.0
2008-10-31 12:07:00,0.789,0.7893,0.78895,0.78925,159300000.0
2008-10-31 12:08:00,0.78925,0.79075,0.78925,0.7902,328900000.0
2008-10-31 12:09:00,0.7902,0.7902,0.78985,0.78985,211300000.0
2008-10-31 12:10:00,0.7899,0.79,0.78975,0.78995,235400000.0
2008-10-31 12:11:00,0.79,0.79005,0.78975,0.78985,195100000.0
2008-10-31 12:12:00,0.78985,0.7899,0.78965,0.78985,203300000.0
2008-10-31 12:13:00,0.7899,0.7899,0.78925,0.7893,209800000.0
2008-10-31 12:14:00,0.7893,0.7895,0.7892,0.7894,220200000.0
2008-10-31 12:15:00,0.78945,0.78975,0.7893,0.7893,327100000.0
2008-10-31 12:16:00,0.78935,0.78955,0.78925,0.78945,198200000.0
2008-10-31 12:17:00,0.7894,0.78945,0.7892,0.7893,126300000.0
2008-10-31 12:18:00,0.7893,0.78935,0.78905,0.7891,56200000.0
2008-10-31 12:19:00,0.7891,0.7893,0.78895,0.78925,188800000.0
2008-10-31 12:20:00,0.78925,0.78925,0.789,0.789,138500000.0
2008-10-31 12:21:00,0.78895,0.789,0.78845,0.78875,308900001.0
2008-10-31 12:22:00,0.7887,0.7889,0.7887,0.7887,129900000.0
2008-10-31 12:23:00,0.7887,0.7888,0.78855,0.7888,197900000.0
2008-10-31 12:24:00,0.7888,0.7893,0.78865,0.78895,221100000.0
2008-10-31 12:25:00,0.7889,0.78915,0.7887,0.789,195900000.0
2008-10-31 12:26:00,0.78895,0.789,0.7887,0.7887,110500000.0
2008-10-31 12:27:00,0.78875,0.78875,0.78855,0.78855,196400000.0
2008-10-31 12:28:00,0.78855,0.7886,0.78835,0.7885,220800000.0
2008-10-31 12:29:00,0.7885,0.78875,0.7885,0.7886,190500000.0
2008-10-31 12:30:00,0.78865,0.78885,0.7886,0.78885,136200000.0
2008-10-31 12:31:00,0.78885,0.7889,0.7888,0.7889,78600000.0
2008-10-31 12:32:00,0.7889,0.7889,0.78865,0.78875,141600000.0
2008-10-31 12:33:00,0.7887,0.7889,0.7887,0.7889,112700000.0
2008-10-31 12:34:00,0.7889,0.78895,0.78875,0.78885,67100000.0
2008-10-31 12:35:00,0.78885,0.7889,0.78855,0.78865,101100000.0
2008-10-31 12:36:00,0.7886,0.78865,0.7875,0.78815,239600000.0
2008-10-31 12:37:00,0.78815,0.7882,0.7877,0.78795,168500000.0
2008-10-31 12:38:00,0.7879,0.788,0.78775,0.78775,118200000.0
2008-10-31 12:39:00,0.7878,0.78815,0.7873,0.7881,209800001.0
2008-10-31 12:40:00,0.7881,0.7881,0.78785,0.78785,156800000.0
2008-10-31 12:41:00,0.7878,0.788,0.78765,0.78785,127500000.0
2008-10-31 12:42:00,0.7878,0.78785,0.7877,0.7877,83000000.0
2008-10-31 12:43:00,0.7877,0.78775,0.7873,0.78745,184300000.0
2008-10-31 12:44:00,0.78745,0.78795,0.78745,0.78775,126800000.0
2008-10-31 12:45:00,0.78785,0.7883,0.78775,0.7883,208400000.0
2008-10-31 12:46:00,0.7883,0.78895,0.7883,0.78865,284000000.0
2008-10-31 12:47:00,0.78865,0.7887,0.7878,0.7879,252100000.0
2008-10-31 12:48:00,0.7879,0.7879,0.78685,0.7869,241100000.0
2008-10-31 12:49:00,0.7869,0.7869,0.7863,0.7866,282500000.0
2008-10-31 12:50:00,0.7866,0.7868,0.78605,0.78615,284900000.0
2008-10-31 12:51:00,0.7861,0.7861,0.7853,0.78535,310300000.0
2008-10-31 12:52:00,0.7854,0.7857,0.7854,0.7856,229600000.0
2008-10-31 12:53:00,0.78565,0.78575,0.78545,0.78545,203600000.0
2008-10-31 12:54:00,0.7855,0.7858,0.7852,0.7858,177700000.0
2008-10-31 12:55:00,0.78585,0.78625,0.7858,0.78595,236000000.0
2008-10-31 12:56:00,0.78595,0.78655,0.7859,0.78655,222100000.0
2008-10-31 12:57:00,0.78655,0.787,0.78645,0.787,237200000.0
2008-10-31 12:58:00,0.787,0.7877,0.78695,0.78755,227400000.0
2008-10-31 12:59:00,0.78755,0.7876,0.78665,0.78665,141000000.0
2008-10-31 13:00:00,0.7867,0.7872,0.7867,0.7871,208400001.0
2008-10-31 13:01:00,0.7871,0.7871,0.78625,0.7863,262200000.0
2008-10-31 13:02:00,0.7863,0.78665,0.7863,0.7866,188600000.0
2008-10-31 13:03:00,0.7866,0.7867,0.7862,0.7862,207100000.0
2008-10-31 13:04:00,0.7862,0.78645,0.78605,0.78625,141500000.0
2008-10-31 13:05:00,0.7863,0.78645,0.78585,0.78585,221100000.0
2008-10-31 13:06:00,0.78585,0.7859,0.7852,0.78535,312000000.0
2008-10-31 13:07:00,0.78535,0.78605,0.7853,0.78535,290300000.0
2008-10-31 13:08:00,0.7852,0.78535,0.7849,0.78535,266900000.0
2008-10-31 13:09:00,0.78535,0.7858,0.7853,0.78565,231300000.0
2008-10-31 13:10:00,0.78565,0.78565,0.78525,0.7855,241500000.0
2008-10-31 13:11:00,0.7855,0.7865,0.78545,0.7858,237800000.0
2008-10-31 13:12:00,0.7858,0.7858,0.78535,0.7856,244500000.0
2008-10-31 13:13:00,0.78555,0.78555,0.78515,0.7852,269500000.0
2008-10-31 13:14:00,0.7852,0.78555,0.7852,0.7854,242000000.0
2008-10-31 13:15:00,0.7854,0.786,0.78535,0.78575,211800000.0
2008-10-31 13:16:00,0.78575,0.78625,0.78575,0.786,357200000.0
2008-10-31 13:17:00,0.78605,0.7861,0.7855,0.7855,222300000.0
2008-10-31 13:18:00,0.78555,0.78555,0.78515,0.78515,277100000.0
2008-10-31 13:19:00,0.7852,0.7853,0.785,0.78505,275300000.0
2008-10-31 13:20:00,0.78515,0.78515,0.78495,0.785,271000000.0
2008-10-31 13:21:00,0.78505,0.78505,0.7849,0.78495,166100000.0
2008-10-31 13:22:00,0.785,0.7857,0.785,0.78565,162200001.0
2008-10-31 13:23:00,0.7856,0.78595,0.7853,0.78545,255000000.0
2008-10-31 13:24:00,0.7855,0.7855,0.78505,0.78525,244600000.0
2008-10-31 13:25:00,0.78515,0.78525,0.785,0.7852,151300000.0
2008-10-31 13:26:00,0.78515,0.7852,0.7851,0.78515,58700000.0
2008-10-31 13:27:00,0.7851,0.7851,0.785,0.785,226300000.0
2008-10-31 13:28:00,0.785,0.7851,0.785,0.785,69300000.0
2008-10-31 13:29:00,0.785,0.78555,0.785,0.78525,219600000.0
2008-10-31 13:30:00,0.78525,0.7854,0.7851,0.7852,181100000.0
2008-10-31 13:31:00,0.7852,0.7853,0.7852,0.7853,123600000.0
2008-10-31 13:32:00,0.7853,0.7853,0.78505,0.7851,149400000.0
2008-10-31 13:33:00,0.7851,0.7855,0.7851,0.78515,216600000.0
2008-10-31 13:34:00,0.78515,0.7857,0.7851,0.7857,327800000.0
2008-10-31 13:35:00,0.78565,0.78625,0.78535,0.78585,220400000.0
2008-10-31 13:36:00,0.78585,0.78585,0.7852,0.7855,218500000.0
2008-10-31 13:37:00,0.7855,0.78595,0.78545,0.7857,217100000.0
2008-10-31 13:38:00,0.7858,0.78585,0.78555,0.7858,258500000.0
2008-10-31 13:39:00,0.7857,0.78575,0.785,0.78525,172600000.0
2008-10-31 13:40:00,0.7852,0.78545,0.7852,0.78535,261100001.0
2008-10-31 13:41:00,0.78535,0.78535,0.78505,0.78535,158400000.0
2008-10-31 13:42:00,0.7853,0.7858,0.7853,0.78575,179000000.0
2008-10-31 13:43:00,0.7858,0.786,0.7857,0.7857,141300000.0
2008-10-31 13:44:00,0.7857,0.78585,0.7855,0.7856,236200000.0
2008-10-31 13:45:00,0.7856,0.7856,0.7853,0.7855,389200000.0
2008-10-31 13:46:00,0.78545,0.786,0.7854,0.7858,252500000.0
2008-10-31 13:47:00,0.7858,0.78585,0.78565,0.7857,113300000.0
2008-10-31 13:48:00,0.7857,0.78605,0.78555,0.78565,207800000.0
2008-10-31 13:49:00,0.7856,0.7863,0.78525,0.7857,264900000.0
2008-10-31 13:50:00,0.78565,0.7869,0.7855,0.7863,238800000.0
2008-10-31 13:51:00,0.78635,0.78685,0.78635,0.7866,239100000.0
2008-10-31 13:52:00,0.7866,0.7869,0.78615,0.7868,183300000.0
2008-10-31 13:53:00,0.7868,0.78685,0.78645,0.7867,218300000.0
2008-10-31 13:54:00,0.7867,0.78675,0.7863,0.78645,293400000.0
2008-10-31 13:55:00,0.78645,0.7868,0.7863,0.78675,149600000.0
2008-10-31 13:56:00,0.78675,0.78695,0.7866,0.78675,191400000.0
2008-10-31 13:57:00,0.78685,0.78695,0.78605,0.78615,261900000.0
2008-10-31 13:58:00,0.78615,0.7865,0.7861,0.7862,258300001.0
2008-10-31 13:59:00,0.7862,0.7867,0.7861,0.78645,282500000.0
2008-10-31 14:00:00,0.7865,0.78655,0.7861,0.7863,269600000.0
2008-10-31 14:01:00,0.7863,0.7863,0.78615,0.78625,241700000.0
2008-10-31 14:02:00,0.78625,0.78625,0.7859,0.786,257500000.0
2008-10-31 14:03:00,0.786,0.786,0.78545,0.7857,327100001.0
2008-10-31 14:04:00,0.7857,0.78585,0.78555,0.78575,246400000.0
2008-10-31 14:05:00,0.78575,0.78625,0.78575,0.78605,192900000.0
2008-10-31 14:06:00,0.78605,0.7862,0.78595,0.7861,199500000.0
2008-10-31 14:07:00,0.7861,0.7861,0.78575,0.78575,246000000.0
2008-10-31 14:08:00,0.78575,0.786,0.78575,0.78595,120900000.0
2008-10-31 14:09:00,0.7859,0.78595,0.7854,0.7855,332200001.0
2008-10-31 14:10:00,0.78555,0.78575,0.78545,0.7856,166300001.0
2008-10-31 14:11:00,0.7856,0.78675,0.7856,0.7866,348400000.0
2008-10-31 14:12:00,0.7867,0.7872,0.78665,0.78695,245800000.0
2008-10-31 14:13:00,0.78695,0.7872,0.78685,0.78705,178900001.0
2008-10-31 14:14:00,0.7872,0.78725,0.78695,0.787,159000000.0
2008-10-31 14:15:00,0.787,0.787,0.78685,0.78695,163600000.0
2008-10-31 14:16:00,0.787,0.7871,0.7868,0.78705,245700000.0
2008-10-31 14:17:00,0.7871,0.78735,0.7868,0.78735,195000000.0
2008-10-31 14:18:00,0.78735,0.78735,0.78705,0.7872,212500000.0
2008-10-31 14:19:00,0.7872,0.7874,0.787,0.7873,225300000.0
2008-10-31 14:20:00,0.78735,0.78745,0.78715,0.78725,318000000.0
2008-10-31 14:21:00,0.7873,0.78805,0.7872,0.78795,340300000.0
2008-10-31 14:22:00,0.78795,0.7882,0.78795,0.78815,357600000.0
2008-10-31 14:23:00,0.78815,0.78855,0.78785,0.78845,330600000.0
2008-10-31 14:24:00,0.78845,0.7885,0.788,0.7883,325900000.0
2008-10-31 14:25:00,0.7884,0.78845,0.78785,0.7879,452900000.0
2008-10-31 14:26:00,0.7879,0.78815,0.78785,0.78805,313800000.0
2008-10-31 14:27:00,0.788,0.78865,0.788,0.78845,255200000.0
2008-10-31 14:28:00,0.7884,0.78855,0.78825,0.7885,124200000.0
2008-10-31 14:29:00,0.7885,0.7888,0.78835,0.7884,141500000.0
2008-10-31 14:30:00,0.7884,0.78865,0.78825,0.78835,282600000.0
2008-10-31 14:31:00,0.78835,0.7886,0.78795,0.78795,328500000.0
2008-10-31 14:32:00,0.7879,0.788,0.7873,0.7875,321600000.0
2008-10-31 14:33:00,0.78745,0.78765,0.78735,0.7875,221000000.0
2008-10-31 14:34:00,0.7875,0.78755,0.7871,0.78745,219800000.0
2008-10-31 14:35:00,0.7874,0.7878,0.7874,0.7876,246700000.0
2008-10-31 14:36:00,0.78755,0.78795,0.78735,0.7877,285300000.0
2008-10-31 14:37:00,0.78765,0.78805,0.7875,0.7878,302600000.0
2008-10-31 14:38:00,0.7878,0.78785,0.78735,0.78775,198600000.0
2008-10-31 14:39:00,0.78775,0.78785,0.7872,0.78745,264800001.0
2008-10-31 14:40:00,0.78745,0.78755,0.7872,0.78725,221900001.0
2008-10-31 14:41:00,0.78725,0.78765,0.7872,0.78755,190300000.0
2008-10-31 14:42:00,0.78755,0.7876,0.78735,0.7874,183700000.0
2008-10-31 14:43:00,0.78745,0.78775,0.78735,0.7875,208100001.0
2008-10-31 14:44:00,0.7875,0.7877,0.7873,0.7875,154300000.0
2008-10-31 14:45:00,0.78755,0.78805,0.7875,0.7879,169300000.0
2008-10-31 14:46:00,0.78785,0.7879,0.7876,0.78785,291300000.0
2008-10-31 14:47:00,0.7878,0.78795,0.78755,0.7876,191700000.0
2008-10-31 14:48:00,0.78765,0.78765,0.78735,0.78735,237400000.0
2008-10-31 14:49:00,0.7873,0.7874,0.7872,0.78735,257900000.0
2008-10-31 14:50:00,0.78735,0.7876,0.7872,0.78755,296800000.0
2008-10-31 14:51:00,0.7876,0.78765,0.78735,0.78745,219000000.0
2008-10-31 14:52:00,0.7875,0.78775,0.78725,0.78735,166200000.0
2008-10-31 14:53:00,0.78735,0.7874,0.78725,0.7873,178100000.0
2008-10-31 14:54:00,0.7873,0.7876,0.7872,0.78725,213200000.0
2008-10-31 14:55:00,0.78725,0.7874,0.78715,0.78725,179800000.0
2008-10-31 14:56:00,0.7872,0.7873,0.7872,0.7872,38600000.0
2008-10-31 14:57:00,0.7872,0.78725,0.787,0.787,102300000.0
2008-10-31 14:58:00,0.787,0.787,0.7863,0.7865,216300000.0
2008-10-31 14:59:00,0.7865,0.78685,0.7863,0.78645,287100000.0
2008-10-31 15:00:00,0.7868,0.78695,0.7865,0.7869,273100000.0
2008-10-31 15:01:00,0.78685,0.78685,0.78645,0.7867,160000000.0
2008-10-31 15:02:00,0.7867,0.78685,0.78655,0.7868,160400000.0
2008-10-31 15:03:00,0.7868,0.7869,0.78665,0.7868,254000000.0
2008-10-31 15:04:00,0.7868,0.7875,0.7868,0.78745,330300000.0
2008-10-31 15:05:00,0.7875,0.78765,0.78745,0.7875,153300000.0
2008-10-31 15:06:00,0.78745,0.7875,0.7874,0.78745,89200000.0
2008-10-31 15:07:00,0.7875,0.7878,0.78745,0.78745,182800000.0
2008-10-31 15:08:00,0.78745,0.78745,0.78715,0.7874,246600000.0
2008-10-31 15:09:00,0.78735,0.78745,0.7866,0.7867,232500000.0
2008-10-31 15:10:00,0.7867,0.787,0.78665,0.787,198400000.0
2008-10-31 15:11:00,0.787,0.787,0.7864,0.78665,290700000.0
2008-10-31 15:12:00,0.78665,0.78685,0.78645,0.78655,259100000.0
2008-10-31 15:13:00,0.7865,0.7869,0.78635,0.78685,231800000.0
2008-10-31 15:14:00,0.78685,0.78715,0.78685,0.787,112000000.0
2008-10-31 15:15:00,0.787,0.787,0.7865,0.7867,217000000.0
2008-10-31 15:16:00,0.78665,0.78675,0.78645,0.78645,171900000.0
2008-10-31 15:17:00,0.78645,0.7865,0.78595,0.7861,169800000.0
2008-10-31 15:18:00,0.7861,0.78635,0.78605,0.7863,160500000.0
2008-10-31 15:19:00,0.7863,0.7863,0.7858,0.78585,189200000.0
2008-10-31 15:20:00,0.78595,0.78645,0.78595,0.7864,170400000.0
2008-10-31 15:21:00,0.7864,0.7865,0.7862,0.7863,231100000.0
2008-10-31 15:22:00,0.7863,0.7863,0.78595,0.786,140800000.0
2008-10-31 15:23:00,0.786,0.78645,0.78585,0.7861,243700000.0
2008-10-31 15:24:00,0.7861,0.78625,0.78605,0.7862,295800001.0
2008-10-31 15:25:00,0.7862,0.78665,0.7862,0.78665,145900000.0
2008-10-31 15:26:00,0.78665,0.78675,0.7863,0.78675,191500000.0
2008-10-31 15:27:00,0.78675,0.7869,0.78625,0.7866,184900000.0
2008-10-31 15:28:00,0.78665,0.78685,0.78665,0.7867,188900000.0
2008-10-31 15:29:00,0.7867,0.78685,0.7866,0.78665,196600000.0
2008-10-31 15:30:00,0.78665,0.78685,0.7864,0.7868,250400000.0
2008-10-31 15:31:00,0.7868,0.7868,0.78645,0.78655,231000000.0
2008-10-31 15:32:00,0.78655,0.7867,0.78625,0.7864,223800000.0
2008-10-31 15:33:00,0.78635,0.78755,0.7863,0.7874,282800001.0
2008-10-31 15:34:00,0.7874,0.7874,0.78715,0.78725,205400000.0
2008-10-31 15:35:00,0.78725,0.7873,0.787,0.7871,137000000.0
2008-10-31 15:36:00,0.7871,0.7871,0.7868,0.787,160200001.0
2008-10-31 15:37:00,0.78705,0.7874,0.7869,0.7873,207000000.0
2008-10-31 15:38:00,0.78725,0.7877,0.78725,0.78765,188300000.0
2008-10-31 15:39:00,0.78765,0.7877,0.7868,0.78695,270000000.0
2008-10-31 15:40:00,0.7869,0.78715,0.78675,0.7871,254100000.0
2008-10-31 15:41:00,0.78715,0.78715,0.7868,0.78685,197500000.0
2008-10-31 15:42:00,0.78685,0.7871,0.78675,0.78685,247900000.0
2008-10-31 15:43:00,0.78685,0.78695,0.7868,0.78685,167700000.0
2008-10-31 15:44:00,0.78685,0.78695,0.78655,0.78695,152000000.0
2008-10-31 15:45:00,0.78695,0.7876,0.7866,0.7876,257999999.0
2008-10-31 15:46:00,0.78765,0.7879,0.7873,0.78775,406500001.0
2008-10-31 15:47:00,0.78775,0.7881,0.7876,0.788,269800000.0
2008-10-31 15:48:00,0.788,0.78815,0.78785,0.7881,239000000.0
2008-10-31 15:49:00,0.7881,0.78815,0.78765,0.7877,308400000.0
2008-10-31 15:50:00,0.7877,0.7878,0.7872,0.7872,258700000.0
2008-10-31 15:51:00,0.78725,0.7874,0.7866,0.7866,341000000.0
2008-10-31 15:52:00,0.78655,0.78725,0.78645,0.7872,321500000.0
2008-10-31 15:53:00,0.7872,0.7872,0.7865,0.7867,375600000.0
2008-10-31 15:54:00,0.78665,0.78675,0.786,0.786,339400000.0
2008-10-31 15:55:00,0.7862,0.7863,0.78605,0.7862,219400000.0
2008-10-31 15:56:00,0.78625,0.78685,0.7862,0.78685,276600000.0
2008-10-31 15:57:00,0.78685,0.7869,0.7858,0.7859,345000000.0
2008-10-31 15:58:00,0.78585,0.78645,0.78585,0.78635,251200000.0
2008-10-31 15:59:00,0.7863,0.78695,0.7861,0.78675,247900000.0
2008-10-31 16:00:00,0.7866,0.7871,0.7865,0.78695,351200001.0
2008-10-31 16:01:00,0.7869,0.78755,0.7869,0.7875,333500000.0
2008-10-31 16:02:00,0.7875,0.7876,0.7872,0.78735,301000000.0
2008-10-31 16:03:00,0.7874,0.7885,0.7874,0.7885,274200000.0
2008-10-31 16:04:00,0.7885,0.78865,0.78805,0.78855,322700000.0
2008-10-31 16:05:00,0.7885,0.78875,0.7885,0.78865,282800000.0
2008-10-31 16:06:00,0.7888,0.7888,0.7885,0.7886,189100000.0
2008-10-31 16:07:00,0.7887,0.7897,0.78865,0.7896,340900001.0
2008-10-31 16:08:00,0.7897,0.78995,0.789,0.7891,267100000.0
2008-10-31 16:09:00,0.78915,0.7895,0.7888,0.789,294000001.0
2008-10-31 16:10:00,0.7891,0.7893,0.78885,0.7893,233300000.0
2008-10-31 16:11:00,0.7892,0.7892,0.7888,0.7888,202900001.0
2008-10-31 16:12:00,0.7888,0.7891,0.7887,0.7889,275200001.0
2008-10-31 16:13:00,0.78895,0.789,0.7885,0.7885,278400000.0
2008-10-31 16:14:00,0.7885,0.78875,0.7884,0.7886,211600000.0
2008-10-31 16:15:00,0.7886,0.7888,0.7886,0.7886,208300000.0
2008-10-31 16:16:00,0.7886,0.789,0.7886,0.7889,329900000.0
2008-10-31 16:17:00,0.7889,0.7894,0.78875,0.7892,300800000.0
2008-10-31 16:18:00,0.7892,0.78955,0.78905,0.7894,219400001.0
2008-10-31 16:19:00,0.7894,0.7895,0.78915,0.78915,240000000.0
2008-10-31 16:20:00,0.7891,0.7893,0.789,0.78925,178700000.0
2008-10-31 16:21:00,0.7892,0.7893,0.78905,0.78915,187900000.0
2008-10-31 16:22:00,0.78915,0.79055,0.78905,0.7905,315000000.0
2008-10-31 16:23:00,0.7905,0.79135,0.7905,0.7907,485400000.0
2008-10-31 16:24:00,0.79065,0.79095,0.7904,0.79085,431000000.0
2008-10-31 16:25:00,0.79085,0.79155,0.79065,0.7913,357200000.0
2008-10-31 16:26:00,0.79135,0.79175,0.79115,0.79155,358600000.0
2008-10-31 16:27:00,0.79145,0.79155,0.79095,0.79135,244200000.0
2008-10-31 16:28:00,0.79135,0.7914,0.79085,0.7912,245100000.0
2008-10-31 16:29:00,0.79125,0.7913,0.79095,0.79105,270800000.0
2008-10-31 16:30:00,0.79105,0.79145,0.79105,0.7914,233800000.0
2008-10-31 16:31:00,0.7914,0.79145,0.79075,0.7908,279400000.0
2008-10-31 16:32:00,0.7908,0.79095,0.7907,0.7908,209900000.0
2008-10-31 16:33:00,0.7908,0.7909,0.79065,0.7908,306199999.0
2008-10-31 16:34:00,0.79085,0.7909,0.79075,0.7908,205900000.0
2008-10-31 16:35:00,0.79085,0.79155,0.7908,0.79135,310100000.0
2008-10-31 16:36:00,0.79135,0.79175,0.7911,0.79155,399900000.0
2008-10-31 16:37:00,0.7915,0.79245,0.7914,0.79245,309200001.0
2008-10-31 16:38:00,0.7925,0.79255,0.79215,0.79245,358600000.0
2008-10-31 16:39:00,0.7924,0.79275,0.7923,0.79235,297000000.0
2008-10-31 16:40:00,0.7923,0.79235,0.7919,0.79195,331600000.0
2008-10-31 16:41:00,0.79195,0.79195,0.79175,0.79185,188600000.0
2008-10-31 16:42:00,0.79185,0.7919,0.7912,0.7912,236100000.0
2008-10-31 16:43:00,0.7912,0.79135,0.7907,0.79125,262900000.0
2008-10-31 16:44:00,0.79125,0.79175,0.7898,0.79055,339800000.0
2008-10-31 16:45:00,0.79055,0.79085,0.7902,0.79085,439800001.0
2008-10-31 16:46:00,0.7908,0.79085,0.7902,0.79045,325800000.0
2008-10-31 16:47:00,0.79045,0.7908,0.79015,0.79075,330300000.0
2008-10-31 16:48:00,0.79075,0.7913,0.7906,0.7913,334700000.0
2008-10-31 16:49:00,0.79135,0.7917,0.79085,0.79095,273500000.0
2008-10-31 16:50:00,0.79095,0.79135,0.7909,0.791,232700000.0
2008-10-31 16:51:00,0.791,0.79115,0.7908,0.79115,320800000.0
2008-10-31 16:52:00,0.79115,0.79215,0.7911,0.7919,374900000.0
2008-10-31 16:53:00,0.79185,0.79185,0.7914,0.7915,292000000.0
2008-10-31 16:54:00,0.79145,0.7916,0.79115,0.7913,298900000.0
2008-10-31 16:55:00,0.7913,0.7913,0.79055,0.79065,274800000.0
2008-10-31 16:56:00,0.7907,0.7908,0.78995,0.79035,258500000.0
2008-10-31 16:57:00,0.79035,0.79075,0.79015,0.79035,245300001.0
2008-10-31 16:58:00,0.7904,0.7906,0.79035,0.7904,260700000.0
2008-10-31 16:59:00,0.7904,0.7905,0.78885,0.7891,259600001.0
2008-10-31 17:00:00,0.78915,0.78935,0.7885,0.78935,313800000.0
2008-10-31 17:01:00,0.78935,0.78935,0.78815,0.7882,326500000.0
2008-10-31 17:02:00,0.78825,0.78865,0.78805,0.78865,272800001.0
2008-10-31 17:03:00,0.7887,0.7889,0.78805,0.7881,339900000.0
2008-10-31 17:04:00,0.78815,0.78875,0.78815,0.78815,305500000.0
2008-10-31 17:05:00,0.78815,0.78845,0.78775,0.78785,380300000.0
2008-10-31 17:06:00,0.78785,0.78815,0.7875,0.7876,260200000.0
2008-10-31 17:07:00,0.7876,0.78785,0.78735,0.78785,263200001.0
2008-10-31 17:08:00,0.7879,0.78805,0.7878,0.78805,97000000.0
2008-10-31 17:09:00,0.78805,0.7881,0.7878,0.78795,183300001.0
2008-10-31 17:10:00,0.78795,0.78835,0.78765,0.78765,279900000.0
2008-10-31 17:11:00,0.78765,0.78865,0.78765,0.78855,259400001.0
2008-10-31 17:12:00,0.7886,0.7886,0.7875,0.7879,309100001.0
2008-10-31 17:13:00,0.7879,0.788,0.7877,0.78795,297200000.0
2008-10-31 17:14:00,0.78795,0.78845,0.7879,0.78815,262000000.0
2008-10-31 17:15:00,0.78815,0.78865,0.78745,0.7875,308100000.0
2008-10-31 17:16:00,0.7874,0.7882,0.7874,0.78785,326600001.0
2008-10-31 17:17:00,0.7878,0.788,0.78715,0.78715,375900000.0
2008-10-31 17:18:00,0.7872,0.7872,0.7866,0.78715,301600002.0
2008-10-31 17:19:00,0.7872,0.78805,0.7872,0.78775,272399999.0
2008-10-31 17:20:00,0.78775,0.78825,0.7873,0.788,196300001.0
2008-10-31 17:21:00,0.78795,0.78865,0.7879,0.7885,203800001.0
2008-10-31 17:22:00,0.7885,0.78875,0.7883,0.7884,282000000.0
2008-10-31 17:23:00,0.7884,0.7887,0.7883,0.78855,245700000.0
2008-10-31 17:24:00,0.78855,0.78925,0.78855,0.78875,271600001.0
2008-10-31 17:25:00,0.7888,0.7888,0.78855,0.78875,187000000.0
2008-10-31 17:26:00,0.78875,0.7888,0.7885,0.7886,361199999.0
2008-10-31 17:27:00,0.78865,0.78865,0.7876,0.7876,349900001.0
2008-10-31 17:28:00,0.78765,0.78765,0.787,0.787,280000000.0
2008-10-31 17:29:00,0.787,0.7874,0.78645,0.78645,289800000.0
2008-10-31 17:30:00,0.78655,0.7869,0.7858,0.786,320000001.0
2008-10-31 17:31:00,0.786,0.786,0.78505,0.78515,319300000.0
2008-10-31 17:32:00,0.78515,0.7856,0.7851,0.78545,288900002.0
2008-10-31 17:33:00,0.78535,0.7854,0.78505,0.78505,227800000.0
2008-10-31 17:34:00,0.78505,0.7852,0.78475,0.7848,315400000.0
2008-10-31 17:35:00,0.78475,0.78545,0.7845,0.78525,354400000.0
2008-10-31 17:36:00,0.7853,0.7854,0.78495,0.7854,297800001.0
2008-10-31 17:37:00,0.7854,0.78585,0.7854,0.78555,233400000.0
2008-10-31 17:38:00,0.78555,0.78575,0.78535,0.78565,247900000.0
2008-10-31 17:39:00,0.78565,0.78585,0.78555,0.7857,185600000.0
2008-10-31 17:40:00,0.7857,0.7858,0.78545,0.7857,275400000.0
2008-10-31 17:41:00,0.78575,0.78615,0.7857,0.7859,264400000.0
2008-10-31 17:42:00,0.78595,0.78615,0.78515,0.7853,252400000.0
2008-10-31 17:43:00,0.78525,0.7857,0.7852,0.7852,325800001.0
2008-10-31 17:44:00,0.7852,0.7853,0.7852,0.7853,289800000.0
2008-10-31 17:45:00,0.78535,0.7856,0.78505,0.78555,290500000.0
2008-10-31 17:46:00,0.78555,0.78655,0.78555,0.78645,257800000.0
2008-10-31 17:47:00,0.78645,0.78735,0.78625,0.78735,290900000.0
2008-10-31 17:48:00,0.7873,0.7874,0.78575,0.786,235900000.0
2008-10-31 17:49:00,0.786,0.7864,0.7855,0.78615,268300000.0
2008-10-31 17:50:00,0.78615,0.78615,0.7857,0.7858,295700000.0
2008-10-31 17:51:00,0.78585,0.7862,0.78515,0.7862,207400000.0
2008-10-31 17:52:00,0.7862,0.7864,0.78525,0.7864,342200000.0
2008-10-31 17:53:00,0.78635,0.7866,0.78555,0.7858,324300000.0
2008-10-31 17:54:00,0.7858,0.7859,0.78495,0.785,308700000.0
2008-10-31 17:55:00,0.785,0.78545,0.7848,0.78535,237400000.0
2008-10-31 17:56:00,0.78535,0.7855,0.785,0.7851,255500000.0
2008-10-31 17:57:00,0.7851,0.78585,0.7851,0.7858,193600000.0
2008-10-31 17:58:00,0.7858,0.78605,0.7854,0.7854,306900000.0
2008-10-31 17:59:00,0.7853,0.78595,0.78455,0.78455,306900000.0
2008-10-31 18:00:00,0.78465,0.78545,0.78455,0.78545,194900000.0
2008-10-31 18:01:00,0.7855,0.7861,0.7852,0.786,347000000.0
2008-10-31 18:02:00,0.786,0.78645,0.7859,0.78615,335600000.0
2008-10-31 18:03:00,0.7862,0.7865,0.78575,0.78625,284100000.0
2008-10-31 18:04:00,0.78625,0.7884,0.7862,0.7882,266400000.0
2008-10-31 18:05:00,0.78815,0.78835,0.7879,0.78835,275200000.0
2008-10-31 18:06:00,0.78825,0.7895,0.78825,0.7895,335900000.0
2008-10-31 18:07:00,0.7895,0.7895,0.7885,0.78855,288300000.0
2008-10-31 18:08:00,0.78855,0.7897,0.78855,0.7896,286900000.0
2008-10-31 18:09:00,0.7896,0.7896,0.78885,0.78895,190000000.0
2008-10-31 18:10:00,0.7889,0.78895,0.78855,0.78865,330300000.0
2008-10-31 18:11:00,0.78865,0.7889,0.78855,0.7887,305300000.0
2008-10-31 18:12:00,0.78875,0.7892,0.78855,0.7892,190700000.0
2008-10-31 18:13:00,0.7892,0.7906,0.7892,0.79045,263100000.0
2008-10-31 18:14:00,0.7904,0.7904,0.7891,0.7895,247700000.0
2008-10-31 18:15:00,0.7895,0.7895,0.78875,0.7888,255600000.0
2008-10-31 18:16:00,0.78885,0.79005,0.7886,0.79005,244000000.0
2008-10-31 18:17:00,0.79,0.7904,0.7897,0.7898,251300000.0
2008-10-31 18:18:00,0.7898,0.7898,0.7887,0.78875,323000000.0
2008-10-31 18:19:00,0.7888,0.78925,0.788,0.788,248000000.0
2008-10-31 18:20:00,0.78795,0.78795,0.7872,0.78735,207100000.0
2008-10-31 18:21:00,0.78735,0.78765,0.7867,0.7871,352000000.0
2008-10-31 18:22:00,0.78705,0.78725,0.7866,0.78695,221700000.0
2008-10-31 18:23:00,0.7869,0.7872,0.7867,0.7871,201300000.0
2008-10-31 18:24:00,0.7871,0.78795,0.78705,0.7878,258900000.0
2008-10-31 18:25:00,0.78775,0.7878,0.7874,0.78745,201000000.0
2008-10-31 18:26:00,0.7875,0.7875,0.7867,0.78675,223900000.0
2008-10-31 18:27:00,0.78675,0.78685,0.7865,0.7866,265300000.0
2008-10-31 18:28:00,0.78655,0.78675,0.7861,0.7863,191900000.0
2008-10-31 18:29:00,0.7863,0.78665,0.7858,0.7863,274000000.0
2008-10-31 18:30:00,0.78635,0.78715,0.78585,0.78715,273100000.0
2008-10-31 18:31:00,0.78715,0.78755,0.7871,0.7875,254300001.0
2008-10-31 18:32:00,0.7875,0.78825,0.7875,0.78775,267200000.0
2008-10-31 18:33:00,0.78765,0.78765,0.78655,0.7868,359100000.0
2008-10-31 18:34:00,0.7868,0.787,0.7865,0.787,308300000.0
2008-10-31 18:35:00,0.787,0.7872,0.78595,0.78595,166900000.0
2008-10-31 18:36:00,0.78595,0.78705,0.7858,0.78605,274700000.0
2008-10-31 18:37:00,0.78605,0.78625,0.78565,0.7861,243900000.0
2008-10-31 18:38:00,0.78605,0.78625,0.7856,0.78625,189700000.0
2008-10-31 18:39:00,0.78625,0.7865,0.786,0.7861,260000000.0
2008-10-31 18:40:00,0.78615,0.78665,0.7859,0.78625,246200000.0
2008-10-31 18:41:00,0.7862,0.78655,0.7859,0.7862,175800000.0
2008-10-31 18:42:00,0.78615,0.7864,0.7859,0.78635,202400000.0
2008-10-31 18:43:00,0.78635,0.7865,0.78615,0.7865,288100000.0
2008-10-31 18:44:00,0.7865,0.7865,0.78605,0.7862,147000000.0
2008-10-31 18:45:00,0.78615,0.7864,0.7861,0.7863,194800000.0
2008-10-31 18:46:00,0.7863,0.78675,0.7858,0.786,162400000.0
2008-10-31 18:47:00,0.786,0.7862,0.786,0.78605,155800000.0
2008-10-31 18:48:00,0.78605,0.78655,0.786,0.78645,170900000.0
2008-10-31 18:49:00,0.78645,0.78705,0.7863,0.78675,286700000.0
2008-10-31 18:50:00,0.78685,0.7871,0.78645,0.7868,174600000.0
2008-10-31 18:51:00,0.7868,0.78695,0.7864,0.7866,250500000.0
2008-10-31 18:52:00,0.7866,0.7871,0.7863,0.7864,271100000.0
2008-10-31 18:53:00,0.78645,0.7867,0.78635,0.7866,138200000.0
2008-10-31 18:54:00,0.7866,0.7866,0.78645,0.7865,222400000.0
2008-10-31 18:55:00,0.7865,0.78675,0.7863,0.7865,158000000.0
2008-10-31 18:56:00,0.7866,0.78675,0.7866,0.7867,167700000.0
2008-10-31 18:57:00,0.7866,0.7869,0.7866,0.78685,246100000.0
2008-10-31 18:58:00,0.78685,0.7873,0.7867,0.78725,238600000.0
2008-10-31 18:59:00,0.7873,0.78795,0.7873,0.78775,265000000.0
2008-10-31 19:00:00,0.78775,0.7881,0.78755,0.7879,244100000.0
2008-10-31 19:01:00,0.7879,0.788,0.78735,0.78795,199500000.0
2008-10-31 19:02:00,0.78795,0.78875,0.78765,0.7881,192500000.0
2008-10-31 19:03:00,0.7882,0.7882,0.7874,0.7876,152600000.0
2008-10-31 19:04:00,0.78765,0.78765,0.787,0.78715,203500000.0
2008-10-31 19:05:00,0.7871,0.78745,0.78685,0.7873,175700000.0
2008-10-31 19:06:00,0.7874,0.7874,0.7867,0.7867,189300000.0
2008-10-31 19:07:00,0.7867,0.7869,0.7864,0.78675,277000000.0
2008-10-31 19:08:00,0.78675,0.78675,0.78655,0.7866,195900000.0
2008-10-31 19:09:00,0.7866,0.7866,0.78605,0.7863,268400000.0
2008-10-31 19:10:00,0.7863,0.7865,0.786,0.78625,161100000.0
2008-10-31 19:11:00,0.7862,0.78655,0.78585,0.7865,213600000.0
2008-10-31 19:12:00,0.7865,0.7865,0.7853,0.7857,174400000.0
2008-10-31 19:13:00,0.78565,0.78595,0.7854,0.78595,141400000.0
2008-10-31 19:14:00,0.7859,0.78605,0.78555,0.7858,131700000.0
2008-10-31 19:15:00,0.7858,0.78625,0.78565,0.78625,131300000.0
2008-10-31 19:16:00,0.7863,0.78635,0.7862,0.78625,134100000.0
2008-10-31 19:17:00,0.78615,0.7862,0.78585,0.7861,107500000.0
2008-10-31 19:18:00,0.78595,0.78625,0.7859,0.7862,103300000.0
2008-10-31 19:19:00,0.78615,0.7862,0.78565,0.78595,216000000.0
2008-10-31 19:20:00,0.78585,0.7862,0.78585,0.78615,199100000.0
2008-10-31 19:21:00,0.78605,0.7861,0.78545,0.7857,218900000.0
2008-10-31 19:22:00,0.7857,0.7861,0.7857,0.786,212100001.0
2008-10-31 19:23:00,0.7859,0.7861,0.78535,0.7857,196000000.0
2008-10-31 19:24:00,0.7858,0.7859,0.7849,0.7852,175900000.0
2008-10-31 19:25:00,0.7852,0.7852,0.78475,0.78485,240400000.0
2008-10-31 19:26:00,0.78485,0.78505,0.78455,0.7847,233300000.0
2008-10-31 19:27:00,0.78475,0.7849,0.78435,0.78485,190800000.0
2008-10-31 19:28:00,0.78485,0.78505,0.7844,0.785,187900001.0
2008-10-31 19:29:00,0.785,0.7852,0.78495,0.785,132000000.0
2008-10-31 19:30:00,0.785,0.78525,0.7849,0.7852,278500000.0
2008-10-31 19:31:00,0.78515,0.7856,0.785,0.785,271100000.0
2008-10-31 19:32:00,0.785,0.78555,0.78495,0.7854,163800000.0
2008-10-31 19:33:00,0.78535,0.78545,0.78495,0.78525,95400000.0
2008-10-31 19:34:00,0.78525,0.78525,0.78495,0.78525,110300000.0
2008-10-31 19:35:00,0.78525,0.7854,0.7851,0.78515,135900000.0
2008-10-31 19:36:00,0.7852,0.7852,0.7848,0.78485,220000000.0
2008-10-31 19:37:00,0.7849,0.7852,0.7849,0.7852,188700000.0
2008-10-31 19:38:00,0.7852,0.7853,0.785,0.7851,179100000.0
2008-10-31 19:39:00,0.78505,0.7852,0.7847,0.7852,117600000.0
2008-10-31 19:40:00,0.7851,0.78535,0.785,0.78535,137400000.0
2008-10-31 19:41:00,0.78535,0.7857,0.7851,0.7852,157300000.0
2008-10-31 19:42:00,0.78525,0.78555,0.7851,0.7854,208800000.0
2008-10-31 19:43:00,0.7855,0.78565,0.7848,0.78545,166300000.0
2008-10-31 19:44:00,0.78545,0.7863,0.7854,0.78625,280400000.0
2008-10-31 19:45:00,0.78625,0.78625,0.78575,0.78595,320100000.0
2008-10-31 19:46:00,0.7859,0.78595,0.7857,0.78585,150600000.0
2008-10-31 19:47:00,0.78585,0.78615,0.78575,0.78585,130000000.0
2008-10-31 19:48:00,0.7859,0.7863,0.7858,0.78615,140200000.0
2008-10-31 19:49:00,0.7862,0.78695,0.78605,0.7869,256600000.0
2008-10-31 19:50:00,0.7869,0.7874,0.7866,0.78735,177200000.0
2008-10-31 19:51:00,0.7873,0.788,0.7873,0.78785,193600000.0
2008-10-31 19:52:00,0.7878,0.7879,0.78765,0.7879,39200000.0
2008-10-31 19:53:00,0.7879,0.7884,0.7879,0.7882,114400000.0
2008-10-31 19:54:00,0.78815,0.7882,0.78795,0.788,88500000.0
2008-10-31 19:55:00,0.788,0.7883,0.788,0.7883,196100001.0
2008-10-31 19:56:00,0.7883,0.7883,0.7881,0.7882,199300000.0
2008-10-31 19:57:00,0.78825,0.78825,0.788,0.78815,227300000.0
2008-10-31 19:58:00,0.78815,0.7884,0.78795,0.7884,197700000.0
2008-10-31 19:59:00,0.78825,0.7884,0.78775,0.7879,247100000.0
2008-10-31 20:00:00,0.788,0.788,0.7875,0.7878,238000000.0
2008-10-31 20:01:00,0.7878,0.7879,0.78765,0.7879,171800000.0
2008-10-31 20:02:00,0.7879,0.78805,0.78785,0.7879,91700000.0
2008-10-31 20:03:00,0.7879,0.78815,0.7878,0.78785,133400000.0
2008-10-31 20:04:00,0.78785,0.7881,0.78785,0.788,72500000.0
2008-10-31 20:05:00,0.788,0.7881,0.788,0.7881,37100000.0
2008-10-31 20:06:00,0.78805,0.7885,0.78805,0.78845,104300000.0
2008-10-31 20:07:00,0.78845,0.78855,0.78825,0.78845,83500000.0
2008-10-31 20:08:00,0.78845,0.78845,0.788,0.7884,123600000.0
2008-10-31 20:09:00,0.7884,0.7893,0.78835,0.7893,178500000.0
2008-10-31 20:10:00,0.7893,0.78965,0.7893,0.78955,152800000.0
2008-10-31 20:11:00,0.78955,0.7901,0.7895,0.78985,207400000.0
2008-10-31 20:12:00,0.78985,0.7899,0.7895,0.7898,218200000.0
2008-10-31 20:13:00,0.7898,0.7898,0.7892,0.7896,165200000.0
2008-10-31 20:14:00,0.7896,0.78975,0.78885,0.78905,312299999.0
2008-10-31 20:15:00,0.78905,0.7893,0.7889,0.7891,163600000.0
2008-10-31 20:16:00,0.78905,0.7892,0.78885,0.78905,241800000.0
2008-10-31 20:17:00,0.789,0.78925,0.78895,0.7892,132700000.0
2008-10-31 20:18:00,0.7892,0.78935,0.78905,0.78925,101200000.0
2008-10-31 20:19:00,0.7893,0.78975,0.7893,0.78975,85500000.0
2008-10-31 20:20:00,0.78975,0.78995,0.7895,0.78995,201500000.0
2008-10-31 20:21:00,0.79,0.79,0.78985,0.78995,141800000.0
2008-10-31 20:22:00,0.78995,0.7902,0.78975,0.7898,214300000.0
2008-10-31 20:23:00,0.78975,0.79,0.7897,0.79,129200000.0
2008-10-31 20:24:00,0.79,0.79025,0.78995,0.79,96200000.0
2008-10-31 20:25:00,0.79,0.79,0.7896,0.78975,118200000.0
2008-10-31 20:26:00,0.78975,0.78995,0.7897,0.7898,154800000.0
2008-10-31 20:27:00,0.78975,0.7901,0.7895,0.78975,181300000.0
2008-10-31 20:28:00,0.78975,0.78985,0.7894,0.7894,106700000.0
2008-10-31 20:29:00,0.7894,0.78965,0.7894,0.7895,83500000.0
2008-10-31 20:30:00,0.78945,0.78965,0.7892,0.78965,144600000.0
2008-10-31 20:31:00,0.78965,0.7897,0.78955,0.78965,70100000.0
2008-10-31 20:32:00,0.78965,0.78965,0.7892,0.78925,124900000.0
2008-10-31 20:33:00,0.78935,0.7894,0.78935,0.78935,46300000.0
2008-10-31 20:34:00,0.78935,0.7894,0.789,0.78905,148800000.0
2008-10-31 20:35:00,0.7891,0.78985,0.7891,0.78985,115400000.0
2008-10-31 20:36:00,0.78985,0.79025,0.78985,0.79025,72000000.0
2008-10-31 20:37:00,0.79025,0.79065,0.7902,0.7906,87700000.0
2008-10-31 20:38:00,0.79065,0.791,0.79055,0.791,122100000.0
2008-10-31 20:39:00,0.791,0.79105,0.7906,0.79105,200300000.0
2008-10-31 20:40:00,0.79105,0.79115,0.79085,0.79115,87000000.0
2008-10-31 20:41:00,0.7911,0.7911,0.7907,0.79085,85500000.0
2008-10-31 20:42:00,0.79085,0.7909,0.7903,0.79045,194600000.0
2008-10-31 20:43:00,0.79045,0.7905,0.78995,0.79015,95100000.0
2008-10-31 20:44:00,0.7901,0.79035,0.79,0.7901,92900000.0
2008-10-31 20:45:00,0.79005,0.79005,0.78945,0.7895,128600000.0
2008-10-31 20:46:00,0.7894,0.78945,0.7892,0.7894,85000000.0
2008-10-31 20:47:00,0.7894,0.7894,0.78925,0.7893,31800000.0
2008-10-31 20:48:00,0.7893,0.7893,0.78885,0.78895,60400000.0
2008-10-31 20:49:00,0.78895,0.78915,0.78895,0.78905,38400000.0
2008-10-31 20:50:00,0.7891,0.78915,0.78895,0.78895,105400000.0
2008-10-31 20:51:00,0.78895,0.78905,0.78885,0.78895,105000000.0
2008-10-31 20:52:00,0.78895,0.78895,0.78825,0.7885,233800000.0
2008-10-31 20:53:00,0.78845,0.7888,0.7882,0.78825,173500000.0
2008-10-31 20:54:00,0.7883,0.7895,0.7882,0.78945,181100000.0
2008-10-31 20:55:00,0.78945,0.78985,0.78915,0.7895,175900000.0
2008-10-31 20:56:00,0.7895,0.7899,0.78925,0.7898,106700000.0
2008-10-31 20:57:00,0.7898,0.79,0.78955,0.78975,99800000.0
2008-10-31 20:58:00,0.78965,0.79065,0.78965,0.79025,111900000.0
2008-10-31 20:59:00,0.7903,0.79035,0.79015,0.79015,113900000.0
2008-10-31 21:00:00,0.79025,0.7903,0.79015,0.7903,56500000.0
2008-10-31 21:01:00,0.79025,0.79055,0.7899,0.7901,123299999.0
2008-10-31 21:02:00,0.7901,0.7904,0.7899,0.79025,84400000.0
2008-10-31 21:03:00,0.79025,0.7906,0.79025,0.7903,65200000.0
2008-10-31 21:04:00,0.79035,0.79035,0.7895,0.7896,90000000.0
2008-10-31 21:05:00,0.78965,0.78965,0.7891,0.7891,97800000.0
2008-10-31 21:06:00,0.7891,0.79065,0.7891,0.7906,232700000.0
2008-10-31 21:07:00,0.79065,0.7907,0.79025,0.7906,127800000.0
2008-10-31 21:08:00,0.7906,0.7906,0.7901,0.7903,160400000.0
2008-10-31 21:09:00,0.7903,0.7903,0.7902,0.7903,29100000.0
2008-10-31 21:10:00,0.79025,0.7903,0.7902,0.7902,27100000.0
2008-10-31 21:11:00,0.79015,0.79015,0.79005,0.79005,23800000.0
2008-10-31 21:12:00,0.7901,0.7907,0.7901,0.7907,97600000.0
2008-10-31 21:13:00,0.7908,0.7911,0.7908,0.79105,85800000.0
2008-10-31 21:14:00,0.79105,0.7915,0.79095,0.79135,38400000.0
2008-10-31 21:15:00,0.79125,0.79155,0.79115,0.79155,81500000.0
2008-10-31 21:16:00,0.79165,0.792,0.7915,0.7915,117800000.0
2008-10-31 21:17:00,0.7919,0.7919,0.7914,0.79185,155600000.0
2008-10-31 21:18:00,0.79185,0.79185,0.7913,0.79135,92900000.0
2008-10-31 21:19:00,0.79135,0.7914,0.7909,0.79125,61200000.0
2008-10-31 21:20:00,0.79125,0.79135,0.79095,0.79095,50100000.0
2008-10-31 21:21:00,0.79095,0.79135,0.79085,0.7913,52000000.0
2008-10-31 21:22:00,0.79125,0.79145,0.7912,0.7914,68300000.0
2008-10-31 21:23:00,0.7914,0.79165,0.7914,0.7916,20600000.0
2008-10-31 21:24:00,0.7916,0.7919,0.7914,0.79145,106700000.0
2008-10-31 21:25:00,0.7914,0.79145,0.7912,0.79135,55900000.0
2008-10-31 21:26:00,0.79135,0.79155,0.79135,0.7915,44500000.0
2008-10-31 21:27:00,0.79145,0.79155,0.7913,0.79145,45700000.0
2008-10-31 21:28:00,0.7916,0.79185,0.7915,0.7916,79200000.0
2008-10-31 21:29:00,0.7915,0.7917,0.7912,0.7912,113000000.0
2008-10-31 21:30:00,0.79125,0.7916,0.7912,0.7914,92700000.0
2008-10-31 21:31:00,0.7914,0.79145,0.7912,0.79145,101600000.0
2008-10-31 21:32:00,0.7914,0.7914,0.79105,0.7912,112900000.0
2008-10-31 21:33:00,0.79125,0.7914,0.7912,0.79135,87700000.0
2008-10-31 21:34:00,0.7914,0.79155,0.79135,0.79145,62500000.0
2008-10-31 21:35:00,0.7914,0.79165,0.7913,0.79155,108300000.0
2008-10-31 21:36:00,0.79155,0.7916,0.79135,0.7915,64600000.0
2008-10-31 21:37:00,0.7915,0.7915,0.79115,0.79125,51400000.0
2008-10-31 21:38:00,0.79125,0.79135,0.791,0.79105,55300000.0
2008-10-31 21:39:00,0.79115,0.79135,0.79115,0.7913,68800000.0
2008-10-31 21:40:00,0.79135,0.7914,0.7911,0.7911,24500000.0
2008-10-31 21:41:00,0.79115,0.79115,0.7909,0.7909,153100000.0
2008-10-31 21:42:00,0.7909,0.79135,0.7909,0.79105,146000000.0
2008-10-31 21:43:00,0.7911,0.7912,0.791,0.7911,46400000.0
2008-10-31 21:44:00,0.7911,0.7915,0.7911,0.79135,80900000.0
2008-10-31 21:45:00,0.79135,0.7915,0.79125,0.79135,89800000.0
2008-10-31 21:46:00,0.7914,0.79195,0.79135,0.79175,129300000.0
2008-10-31 21:47:00,0.7916,0.7917,0.79105,0.79145,167100000.0
2008-10-31 21:48:00,0.79145,0.7917,0.7913,0.7917,129400000.0
2008-10-31 21:49:00,0.79165,0.7918,0.7914,0.7917,52400000.0
2008-10-31 21:50:00,0.79165,0.7918,0.79145,0.79165,40200000.0
2008-10-31 21:51:00,0.7916,0.7917,0.79155,0.7917,25300000.0
2008-10-31 21:52:00,0.7917,0.7917,0.7914,0.79145,30800000.0
2008-10-31 21:53:00,0.79145,0.7915,0.79135,0.7914,30600000.0
2008-10-31 21:54:00,0.7914,0.7915,0.7912,0.7915,51699999.0
2008-10-31 21:55:00,0.79145,0.79145,0.7912,0.7913,61500000.0
2008-10-31 21:56:00,0.79125,0.7913,0.79125,0.79125,29100000.0
2008-10-31 21:57:00,0.79125,0.7913,0.7912,0.7913,61200000.0
2008-10-31 21:58:00,0.7913,0.79155,0.7913,0.7915,68300000.0
2008-10-31 21:59:00,0.79155,0.79175,0.79145,0.7917,33900000.0
2008-10-31 22:00:00,0.7917,0.7919,0.7914,0.7918,125300000.0
2008-10-31 22:01:00,0.7918,0.7921,0.7916,0.79205,79100000.0
2008-10-31 22:02:00,0.79205,0.7923,0.792,0.7923,37200000.0
2008-10-31 22:03:00,0.79235,0.79235,0.792,0.7923,112700000.0
2008-10-31 22:04:00,0.7923,0.7923,0.7919,0.79195,107100000.0
2008-10-31 22:05:00,0.792,0.792,0.79175,0.7918,43900000.0
2008-10-31 22:06:00,0.7919,0.79195,0.79165,0.7917,65200000.0
2008-10-31 22:07:00,0.7917,0.7921,0.7917,0.7921,66400000.0
2008-10-31 22:08:00,0.79215,0.79235,0.79205,0.79235,26100000.0
2008-10-31 22:09:00,0.79205,0.79215,0.79205,0.7921,38800000.0
2008-10-31 22:10:00,0.7921,0.79225,0.79205,0.79215,69400000.0
2008-10-31 22:11:00,0.7921,0.79265,0.7921,0.7926,60300000.0
2008-10-31 22:12:00,0.7925,0.7926,0.79245,0.7925,15600000.0
2008-10-31 22:13:00,0.79245,0.79275,0.79245,0.79275,13500000.0
2008-10-31 22:14:00,0.7928,0.79285,0.79265,0.79285,29700000.0
2008-10-31 22:15:00,0.79275,0.79295,0.79275,0.79285,15900000.0
2008-10-31 22:16:00,0.7928,0.7928,0.7925,0.79255,14200000.0
2008-10-31 22:17:00,0.7925,0.7925,0.7923,0.7924,73299999.0
2008-10-31 22:18:00,0.79235,0.7925,0.79225,0.79225,50200000.0
2008-10-31 22:19:00,0.7923,0.79245,0.792,0.7924,59300000.0
2008-10-31 22:20:00,0.7924,0.7926,0.7922,0.7926,79800000.0
2008-10-31 22:21:00,0.7925,0.7925,0.79225,0.7924,51100000.0
2008-10-31 22:22:00,0.79235,0.79255,0.79225,0.79235,18300000.0
2008-10-31 22:23:00,0.7923,0.7926,0.79215,0.7924,73200000.0
2008-10-31 22:24:00,0.79235,0.7924,0.7921,0.79215,48500000.0
2008-10-31 22:25:00,0.7923,0.7923,0.79215,0.79215,3900000.0
2008-10-31 22:26:00,0.7921,0.7924,0.7921,0.7924,12200000.0
2008-10-31 22:27:00,0.7924,0.7925,0.79235,0.79245,63300000.0
2008-10-31 22:28:00,0.7924,0.7925,0.7923,0.7925,14400000.0
2008-10-31 22:29:00,0.79255,0.7928,0.79235,0.7928,88500000.0
2008-10-31 22:30:00,0.7927,0.7927,0.7921,0.7922,105300000.0
2008-10-31 22:31:00,0.7922,0.7925,0.7921,0.7922,160200001.0
2008-10-31 22:32:00,0.7922,0.79235,0.7922,0.7923,34500000.0
2008-10-31 22:33:00,0.79235,0.79235,0.792,0.792,86800000.0
2008-10-31 22:34:00,0.79195,0.7921,0.7919,0.792,56700000.0
2008-10-31 22:35:00,0.792,0.79205,0.7919,0.79205,42000000.0
2008-10-31 22:36:00,0.7922,0.7925,0.79205,0.7925,37400000.0
2008-10-31 22:37:00,0.79255,0.79255,0.7924,0.79245,89400000.0
2008-10-31 22:38:00,0.7924,0.79255,0.79235,0.79235,123400000.0
2008-10-31 22:39:00,0.79235,0.79245,0.7922,0.7922,65600000.0
2008-10-31 22:40:00,0.7922,0.7922,0.792,0.79205,60600000.0
2008-10-31 22:41:00,0.792,0.7923,0.792,0.7921,61100000.0
2008-10-31 22:42:00,0.7922,0.7925,0.79215,0.79215,70100000.0
2008-10-31 22:43:00,0.79235,0.7924,0.79205,0.7921,114400000.0
2008-10-31 22:44:00,0.7921,0.7921,0.79195,0.792,92100000.0
2008-10-31 22:45:00,0.79195,0.792,0.7919,0.7919,34300000.0
2008-10-31 22:46:00,0.79195,0.79195,0.79165,0.7917,63400000.0
2008-10-31 22:47:00,0.7918,0.7918,0.79135,0.79155,44300000.0
2008-10-31 22:48:00,0.79155,0.79155,0.7912,0.7915,94400000.0
2008-10-31 22:49:00,0.79155,0.79175,0.7915,0.79175,16100000.0
2008-10-31 22:50:00,0.79161,0.79161,0.79131,0.79138,205200000.0
2008-10-31 22:51:00,0.7917,0.7917,0.7917,0.7917,2700000.0
2008-10-31 22:52:00,0.79165,0.792,0.7916,0.792,57100000.0
2008-10-31 22:53:00,0.792,0.7922,0.79185,0.7921,52100000.0
2008-10-31 22:54:00,0.7921,0.79235,0.79205,0.79225,70000000.0
2008-10-31 22:55:00,0.79225,0.7924,0.79205,0.79215,83800000.0
2008-10-31 22:56:00,0.79215,0.79245,0.7921,0.79245,62300000.0
2008-10-31 22:57:00,0.79245,0.79245,0.7922,0.7923,185700005.0
2008-10-31 22:58:00,0.79225,0.79225,0.7918,0.79195,187000001.0
2008-10-31 22:59:00,0.7919,0.79205,0.7918,0.7918,192900000.0
2008-11-03 00:00:00,0.7922,0.7922,0.79195,0.7922,46700000.0
2008-11-03 00:01:00,0.7922,0.7922,0.7922,0.7922,1800000.0
2008-11-03 00:02:00,0.7922,0.7922,0.7922,0.7922,3400000.0
2008-11-03 00:03:00,0.7922,0.7922,0.79215,0.7922,22100000.0
2008-11-03 00:04:00,0.7922,0.79255,0.7922,0.79255,38900000.0
2008-11-03 00:05:00,0.7926,0.79265,0.7924,0.79245,30300000.0
2008-11-03 00:06:00,0.79245,0.79245,0.79245,0.79245,1800000.0
2008-11-03 00:07:00,0.79245,0.79245,0.7924,0.79245,18800000.0
2008-11-03 00:08:00,0.7925,0.7925,0.79225,0.79225,52500000.0
2008-11-03 00:09:00,0.79225,0.79225,0.79195,0.7921,69800000.0
2008-11-03 00:10:00,0.79205,0.7922,0.79205,0.7922,10400000.0
2008-11-03 00:11:00,0.79235,0.79235,0.79235,0.79235,8400000.0
2008-11-03 00:12:00,0.7922,0.7923,0.7922,0.7923,7000000.0
2008-11-03 00:13:00,0.7923,0.7923,0.79225,0.79225,2400000.0
2008-11-03 00:14:00,0.7922,0.79235,0.7922,0.79235,20400000.0
2008-11-03 00:15:00,0.79235,0.79235,0.79225,0.7923,13200000.0
2008-11-03 00:16:00,0.79235,0.79235,0.79235,0.79235,11200000.0
2008-11-03 00:17:00,0.79235,0.79235,0.7922,0.7922,15600000.0
2008-11-03 00:18:00,0.7922,0.7923,0.7922,0.79225,16800000.0
2008-11-03 00:19:00,0.7922,0.79225,0.79195,0.79195,36900000.0
2008-11-03 00:20:00,0.79195,0.7922,0.79195,0.7922,40800000.0
2008-11-03 00:21:00,0.7922,0.7922,0.79205,0.79215,67700000.0
2008-11-03 00:22:00,0.7922,0.7922,0.79215,0.79215,6400000.0
2008-11-03 00:23:00,0.7921,0.7921,0.7918,0.79195,42700000.0
2008-11-03 00:24:00,0.79195,0.79205,0.79195,0.79205,24100000.0
2008-11-03 00:25:00,0.79205,0.79205,0.792,0.792,8400000.0
2008-11-03 00:26:00,0.79195,0.79195,0.7919,0.7919,7200000.0
2008-11-03 00:27:00,0.792,0.792,0.79195,0.79195,4800000.0
2008-11-03 00:28:00,0.792,0.792,0.792,0.792,4800000.0
2008-11-03 00:29:00,0.79168,0.79182,0.79142,0.79171,127800000.0
2008-11-03 00:30:00,0.792,0.7923,0.792,0.79225,19200000.0
2008-11-03 00:31:00,0.7921,0.7922,0.7919,0.792,28600000.0
2008-11-03 00:32:00,0.79205,0.7921,0.79205,0.79205,6000000.0
2008-11-03 00:33:00,0.79205,0.7921,0.79205,0.7921,7200000.0
2008-11-03 00:34:00,0.79205,0.7923,0.79205,0.7923,50300000.0
2008-11-03 00:35:00,0.7923,0.7923,0.7921,0.79215,23100000.0
2008-11-03 00:36:00,0.7921,0.79235,0.7921,0.7922,59400000.0
2008-11-03 00:37:00,0.7922,0.7924,0.79215,0.79215,72000000.0
2008-11-03 00:38:00,0.79215,0.79235,0.79215,0.7923,18000000.0
2008-11-03 00:39:00,0.79225,0.79225,0.79225,0.79225,1200000.0
2008-11-03 00:40:00,0.7923,0.79235,0.79225,0.79235,13600000.0
2008-11-03 00:41:00,0.79235,0.7925,0.79235,0.7925,8200000.0
2008-11-03 00:42:00,0.7925,0.7926,0.79245,0.79245,23800000.0
2008-11-03 00:43:00,0.7924,0.79245,0.79235,0.7924,6000000.0
2008-11-03 00:44:00,0.7924,0.7924,0.7924,0.7924,1200000.0
2008-11-03 00:45:00,0.79197,0.79216,0.79187,0.79207,416000000.0
2008-11-03 00:46:00,0.7924,0.79245,0.7924,0.79245,2400000.0
2008-11-03 00:47:00,0.79233,0.7925,0.79214,0.7925,43400000.0
2008-11-03 00:48:00,0.79245,0.7925,0.79245,0.7925,3600000.0
2008-11-03 00:49:00,0.7925,0.79255,0.79245,0.79245,4800000.0
2008-11-03 00:50:00,0.79211,0.7922,0.79174,0.7921,393000000.0
2008-11-03 00:51:00,0.79245,0.7925,0.7923,0.7923,12800000.0
2008-11-03 00:52:00,0.79235,0.7924,0.79225,0.79235,9600000.0
2008-11-03 00:53:00,0.7922,0.79225,0.7922,0.79225,49000001.0
2008-11-03 00:54:00,0.79225,0.79235,0.79225,0.7923,9600000.0
2008-11-03 00:55:00,0.7924,0.7926,0.7922,0.7922,23400000.0
2008-11-03 00:56:00,0.79225,0.79225,0.7922,0.7922,4800000.0
2008-11-03 00:57:00,0.7922,0.7927,0.79175,0.7927,62100000.0
2008-11-03 00:58:00,0.79255,0.793,0.7924,0.7924,96200000.0
2008-11-03 00:59:00,0.79235,0.7925,0.79235,0.7925,13200000.0
2008-11-03 01:00:00,0.79245,0.7925,0.79235,0.7925,22200000.0
2008-11-03 01:01:00,0.7926,0.79295,0.7926,0.79295,36300000.0
2008-11-03 01:02:00,0.7929,0.7929,0.7925,0.7925,42000000.0
2008-11-03 01:03:00,0.79255,0.79285,0.79255,0.79275,69000000.0
2008-11-03 01:04:00,0.79275,0.79285,0.79265,0.79285,42300000.0
2008-11-03 01:05:00,0.7928,0.7929,0.7928,0.79285,47400000.0
2008-11-03 01:06:00,0.79285,0.7931,0.79285,0.79305,45300000.0
2008-11-03 01:07:00,0.79305,0.79305,0.79295,0.793,109700000.0
2008-11-03 01:08:00,0.793,0.793,0.79275,0.79275,126500000.0
2008-11-03 01:09:00,0.79275,0.7928,0.79275,0.7928,27000000.0
2008-11-03 01:10:00,0.79285,0.79285,0.79285,0.79285,6600000.0
2008-11-03 01:11:00,0.79285,0.79285,0.7928,0.79285,22800000.0
2008-11-03 01:12:00,0.79285,0.79295,0.79285,0.79295,19000000.0
2008-11-03 01:13:00,0.79295,0.79315,0.79295,0.79315,97900000.0
2008-11-03 01:14:00,0.79315,0.7932,0.793,0.79315,32500000.0
2008-11-03 01:15:00,0.7932,0.7932,0.7932,0.7932,2400000.0
2008-11-03 01:16:00,0.7932,0.79325,0.7932,0.79325,8200000.0
2008-11-03 01:17:00,0.79325,0.79335,0.7932,0.7933,26200000.0
2008-11-03 01:18:00,0.7933,0.7933,0.7933,0.7933,3600000.0
2008-11-03 01:19:00,0.7933,0.7933,0.7933,0.7933,2400000.0
2008-11-03 01:20:00,0.7933,0.79335,0.7933,0.79335,11800000.0
2008-11-03 01:21:00,0.7934,0.79345,0.7934,0.79345,10800000.0
2008-11-03 01:22:00,0.79335,0.7934,0.79335,0.7934,12000000.0
2008-11-03 01:23:00,0.7934,0.7934,0.7931,0.79315,37600000.0
2008-11-03 01:24:00,0.79315,0.7932,0.79315,0.7932,51100000.0
2008-11-03 01:25:00,0.7932,0.7932,0.79315,0.7932,16800000.0
2008-11-03 01:26:00,0.7932,0.7932,0.79305,0.79315,51500000.0
2008-11-03 01:27:00,0.79315,0.79315,0.79315,0.79315,1200000.0
2008-11-03 01:28:00,0.79315,0.7932,0.79315,0.79315,15400000.0
2008-11-03 01:29:00,0.79315,0.79315,0.79295,0.79315,68700000.0
2008-11-03 01:30:00,0.79315,0.7932,0.79305,0.7931,22000000.0
2008-11-03 01:31:00,0.7931,0.79315,0.793,0.7931,109900000.0
2008-11-03 01:32:00,0.7931,0.7931,0.79305,0.7931,107300000.0
2008-11-03 01:33:00,0.7931,0.7931,0.7927,0.7927,170900000.0
2008-11-03 01:34:00,0.7927,0.7927,0.7926,0.7926,85400000.0
2008-11-03 01:35:00,0.7926,0.79265,0.7926,0.79265,35200000.0
2008-11-03 01:36:00,0.7927,0.79275,0.79265,0.7927,56700000.0
2008-11-03 01:37:00,0.79265,0.79295,0.79265,0.7927,177100000.0
2008-11-03 01:38:00,0.79275,0.7928,0.7927,0.7927,21800000.0
2008-11-03 01:39:00,0.79275,0.79295,0.79275,0.79295,55400000.0
2008-11-03 01:40:00,0.79295,0.793,0.79295,0.793,15100000.0
2008-11-03 01:41:00,0.793,0.793,0.793,0.793,16400000.0
2008-11-03 01:42:00,0.793,0.7931,0.79295,0.79295,31200000.0
2008-11-03 01:43:00,0.79295,0.79295,0.7927,0.79285,37700000.0
2008-11-03 01:44:00,0.79285,0.79285,0.7927,0.79275,17200000.0
2008-11-03 01:45:00,0.7927,0.7927,0.79245,0.79265,147700000.0
2008-11-03 01:46:00,0.7926,0.79265,0.7926,0.7926,39000000.0
2008-11-03 01:47:00,0.7926,0.7928,0.7925,0.7928,165600000.0
2008-11-03 01:48:00,0.7928,0.7928,0.7926,0.79265,120200000.0
2008-11-03 01:49:00,0.79265,0.79265,0.7926,0.7926,39400000.0
2008-11-03 01:50:00,0.79265,0.79265,0.79245,0.79245,80000000.0
2008-11-03 01:51:00,0.7924,0.7924,0.79235,0.79235,30600000.0
2008-11-03 01:52:00,0.7924,0.7924,0.7924,0.7924,1200000.0
2008-11-03 01:53:00,0.7924,0.7924,0.79225,0.79235,131500000.0
2008-11-03 01:54:00,0.79235,0.79235,0.7922,0.7922,54000000.0
2008-11-03 01:55:00,0.7921,0.7922,0.7921,0.7922,6400000.0
2008-11-03 01:56:00,0.79215,0.7922,0.7921,0.7922,5600000.0
2008-11-03 01:57:00,0.7922,0.7922,0.7921,0.79215,10000000.0
2008-11-03 01:58:00,0.79225,0.7923,0.79225,0.7923,2400000.0
2008-11-03 01:59:00,0.7923,0.79255,0.79215,0.7924,36000000.0
2008-11-03 02:00:00,0.7924,0.7924,0.79215,0.79215,6300000.0
2008-11-03 02:01:00,0.79215,0.7923,0.79215,0.7922,8200000.0
2008-11-03 02:02:00,0.7922,0.79245,0.79215,0.79215,28800000.0
2008-11-03 02:03:00,0.79215,0.7922,0.7921,0.7922,45600000.0
2008-11-03 02:04:00,0.79215,0.7923,0.7921,0.79225,28600000.0
2008-11-03 02:05:00,0.7923,0.7923,0.79215,0.79215,16800000.0
2008-11-03 02:06:00,0.79215,0.79215,0.7921,0.7921,7400000.0
2008-11-03 02:07:00,0.7921,0.79215,0.79205,0.79215,9700000.0
2008-11-03 02:08:00,0.7921,0.7921,0.79185,0.79205,22800000.0
2008-11-03 02:09:00,0.792,0.79215,0.792,0.79215,18000000.0
2008-11-03 02:10:00,0.7921,0.79215,0.79205,0.79215,12000000.0
2008-11-03 02:11:00,0.79215,0.7926,0.79215,0.7926,37000000.0
2008-11-03 02:12:00,0.7925,0.7926,0.7924,0.79255,25000000.0
2008-11-03 02:13:00,0.7926,0.79275,0.7926,0.79265,9900000.0
2008-11-03 02:14:00,0.79275,0.79275,0.79265,0.7927,18400000.0
2008-11-03 02:15:00,0.79275,0.79275,0.7926,0.79265,38800000.0
2008-11-03 02:16:00,0.79265,0.7928,0.79265,0.79275,19500000.0
2008-11-03 02:17:00,0.79275,0.793,0.7926,0.79275,103600000.0
2008-11-03 02:18:00,0.7927,0.7927,0.79255,0.79265,9000000.0
2008-11-03 02:19:00,0.79275,0.79285,0.7925,0.7925,50500000.0
2008-11-03 02:20:00,0.79255,0.79275,0.79255,0.79275,25100000.0
2008-11-03 02:21:00,0.79275,0.793,0.79275,0.79285,39600000.0
2008-11-03 02:22:00,0.7929,0.7929,0.7927,0.7928,25200000.0
2008-11-03 02:23:00,0.7928,0.7928,0.79255,0.79255,21300000.0
2008-11-03 02:24:00,0.7926,0.79275,0.79245,0.7925,55600000.0
2008-11-03 02:25:00,0.79255,0.79265,0.7922,0.7922,126999999.0
2008-11-03 02:26:00,0.7927,0.79275,0.79205,0.79205,75700000.0
2008-11-03 02:27:00,0.79215,0.79215,0.79215,0.79215,6000000.0
2008-11-03 02:28:00,0.7923,0.7923,0.7921,0.7921,47100000.0
2008-11-03 02:29:00,0.7921,0.79225,0.792,0.7921,48900000.0
2008-11-03 02:30:00,0.7921,0.7923,0.79205,0.79205,8800000.0
2008-11-03 02:31:00,0.7921,0.7925,0.7921,0.79245,41900000.0
2008-11-03 02:32:00,0.79245,0.7928,0.79245,0.7925,40600000.0
2008-11-03 02:33:00,0.79255,0.793,0.7924,0.7928,107600000.0
2008-11-03 02:34:00,0.79275,0.7928,0.79275,0.7928,2700000.0
2008-11-03 02:35:00,0.79275,0.7928,0.79275,0.7928,10300000.0
2008-11-03 02:36:00,0.7928,0.7928,0.7921,0.79245,54400000.0
2008-11-03 02:37:00,0.7925,0.7926,0.79235,0.7926,16900000.0
2008-11-03 02:38:00,0.7925,0.79255,0.79235,0.79235,6700000.0
2008-11-03 02:39:00,0.7925,0.7928,0.7925,0.7926,29700000.0
2008-11-03 02:40:00,0.7926,0.7928,0.7925,0.7925,43200000.0
2008-11-03 02:41:00,0.7925,0.79255,0.79245,0.7925,25000000.0
2008-11-03 02:42:00,0.79255,0.79275,0.79225,0.79225,40300000.0
2008-11-03 02:43:00,0.79225,0.79235,0.7921,0.7921,36800000.0
2008-11-03 02:44:00,0.7921,0.79235,0.7921,0.79225,15900000.0
2008-11-03 02:45:00,0.7923,0.79245,0.7923,0.7923,10500000.0
2008-11-03 02:46:00,0.79235,0.79245,0.79235,0.79245,6100000.0
2008-11-03 02:47:00,0.79245,0.79245,0.79235,0.79245,22500000.0
2008-11-03 02:48:00,0.79235,0.79245,0.7923,0.7923,34400000.0
2008-11-03 02:49:00,0.7923,0.79255,0.7923,0.79255,21000000.0
2008-11-03 02:50:00,0.79255,0.7928,0.79255,0.79255,76400000.0
2008-11-03 02:51:00,0.79255,0.79285,0.79255,0.7928,61000000.0
2008-11-03 02:52:00,0.79285,0.79295,0.79275,0.79295,15900000.0
2008-11-03 02:53:00,0.79295,0.79305,0.7929,0.79305,12000000.0
2008-11-03 02:54:00,0.7931,0.7931,0.79295,0.793,26400000.0
2008-11-03 02:55:00,0.793,0.79315,0.79285,0.7929,49100000.0
2008-11-03 02:56:00,0.7929,0.7929,0.7927,0.79285,41400000.0
2008-11-03 02:57:00,0.79295,0.79305,0.7929,0.793,48000000.0
2008-11-03 02:58:00,0.793,0.7931,0.793,0.7931,22600000.0
2008-11-03 02:59:00,0.79303,0.79308,0.79296,0.79307,39200000.0
2008-11-03 03:00:00,0.79315,0.7933,0.79305,0.79305,47600000.0
2008-11-03 03:01:00,0.793,0.79305,0.79295,0.793,5800000.0
2008-11-03 03:02:00,0.79295,0.793,0.79295,0.793,2200000.0
2008-11-03 03:03:00,0.793,0.793,0.7929,0.7929,20200000.0
2008-11-03 03:04:00,0.793,0.7932,0.7929,0.7932,32800000.0
2008-11-03 03:05:00,0.7932,0.7932,0.7928,0.7928,88000000.0
2008-11-03 03:06:00,0.7928,0.7929,0.7924,0.7924,68700000.0
2008-11-03 03:07:00,0.7925,0.79255,0.79235,0.79235,18200000.0
2008-11-03 03:08:00,0.79235,0.7925,0.7923,0.7925,91300000.0
2008-11-03 03:09:00,0.79255,0.79265,0.79255,0.79265,54000000.0
2008-11-03 03:10:00,0.79265,0.793,0.79255,0.7929,57600000.0
2008-11-03 03:11:00,0.79295,0.79305,0.79285,0.79285,38100000.0
2008-11-03 03:12:00,0.7929,0.79295,0.7926,0.7927,126100000.0
2008-11-03 03:13:00,0.7928,0.7928,0.7928,0.7928,1200000.0
2008-11-03 03:14:00,0.7927,0.7928,0.7927,0.7928,7200000.0
2008-11-03 03:15:00,0.7927,0.79275,0.7927,0.79275,2400000.0
2008-11-03 03:16:00,0.79275,0.7928,0.79235,0.7926,19100000.0
2008-11-03 03:17:00,0.79265,0.79285,0.7925,0.79285,20400000.0
2008-11-03 03:18:00,0.79285,0.79285,0.7925,0.79265,19300000.0
2008-11-03 03:19:00,0.7928,0.7928,0.79265,0.79265,6000000.0
2008-11-03 03:20:00,0.79265,0.7929,0.79265,0.79265,9600000.0
2008-11-03 03:21:00,0.79285,0.79295,0.79265,0.79275,15000000.0
2008-11-03 03:22:00,0.7929,0.7931,0.7929,0.79305,12100000.0
2008-11-03 03:23:00,0.7931,0.7933,0.7931,0.7933,39900000.0
2008-11-03 03:24:00,0.7933,0.79335,0.79325,0.79325,25300000.0
2008-11-03 03:25:00,0.79325,0.79325,0.79315,0.79315,9600000.0
2008-11-03 03:26:00,0.79315,0.79315,0.7923,0.7927,26400000.0
2008-11-03 03:27:00,0.79235,0.7934,0.79235,0.7933,78800000.0
2008-11-03 03:28:00,0.7933,0.7933,0.7928,0.7928,509999998.0
2008-11-03 03:29:00,0.7928,0.79285,0.7928,0.7928,901599982.0
2008-11-03 03:30:00,0.7928,0.79315,0.7924,0.7926,434899990.0
2008-11-03 03:31:00,0.7925,0.7925,0.792,0.7921,107900000.0
2008-11-03 03:32:00,0.79215,0.7924,0.79205,0.79205,70100000.0
2008-11-03 03:33:00,0.7921,0.7923,0.7921,0.7923,43200000.0
2008-11-03 03:34:00,0.79235,0.7924,0.7923,0.79235,18000000.0
2008-11-03 03:35:00,0.79235,0.79235,0.792,0.7921,10400000.0
2008-11-03 03:36:00,0.79225,0.79235,0.792,0.7921,12200000.0
2008-11-03 03:37:00,0.7921,0.79225,0.79205,0.79205,21900000.0
2008-11-03 03:38:00,0.79205,0.7922,0.79205,0.7922,20000000.0
2008-11-03 03:39:00,0.7922,0.7922,0.7921,0.7921,27900000.0
2008-11-03 03:40:00,0.7921,0.79225,0.7921,0.7922,48800000.0
2008-11-03 03:41:00,0.79215,0.7923,0.79215,0.79225,26200000.0
2008-11-03 03:42:00,0.79225,0.79225,0.792,0.7921,38300000.0
2008-11-03 03:43:00,0.79205,0.79225,0.79205,0.79215,13500000.0
2008-11-03 03:44:00,0.7922,0.79245,0.792,0.79205,42500000.0
2008-11-03 03:45:00,0.79205,0.79215,0.792,0.79215,12000000.0
2008-11-03 03:46:00,0.7921,0.7926,0.792,0.7923,50500000.0
2008-11-03 03:47:00,0.79235,0.7924,0.7914,0.7919,157600000.0
2008-11-03 03:48:00,0.79195,0.79195,0.7918,0.79195,24100000.0
2008-11-03 03:49:00,0.79195,0.792,0.79185,0.7919,36300000.0
2008-11-03 03:50:00,0.7919,0.792,0.79185,0.7919,25200000.0
2008-11-03 03:51:00,0.79185,0.7921,0.7916,0.7916,62600000.0
2008-11-03 03:52:00,0.7916,0.7916,0.79115,0.7915,138800000.0
2008-11-03 03:53:00,0.79105,0.7916,0.791,0.7912,257100000.0
2008-11-03 03:54:00,0.79125,0.7915,0.791,0.7915,127200000.0
2008-11-03 03:55:00,0.79145,0.7918,0.79135,0.7914,119500000.0
2008-11-03 03:56:00,0.7915,0.7916,0.79095,0.7916,119200000.0
2008-11-03 03:57:00,0.79165,0.7918,0.7916,0.79175,38100000.0
2008-11-03 03:58:00,0.79175,0.79205,0.7916,0.7916,131100000.0
2008-11-03 03:59:00,0.7916,0.7916,0.79085,0.79125,496500000.0
2008-11-03 04:00:00,0.7914,0.79145,0.791,0.791,120200000.0
2008-11-03 04:01:00,0.791,0.7914,0.791,0.7914,76000000.0
2008-11-03 04:02:00,0.7915,0.7915,0.79125,0.79125,30400000.0
2008-11-03 04:03:00,0.7912,0.79155,0.79115,0.79125,140600001.0
2008-11-03 04:04:00,0.7913,0.7915,0.7912,0.7915,415900009.0
2008-11-03 04:05:00,0.79155,0.7917,0.79135,0.7915,26800000.0
2008-11-03 04:06:00,0.79145,0.7915,0.7913,0.7914,33600000.0
2008-11-03 04:07:00,0.79145,0.79165,0.79145,0.7915,46200000.0
2008-11-03 04:08:00,0.79145,0.79145,0.7913,0.7913,106000000.0
2008-11-03 04:09:00,0.7913,0.7915,0.7913,0.7915,263200000.0
2008-11-03 04:10:00,0.79155,0.79195,0.7915,0.7916,78700000.0
2008-11-03 04:11:00,0.79165,0.79235,0.79165,0.792,65400000.0
2008-11-03 04:12:00,0.7921,0.79235,0.79205,0.79205,19200000.0
2008-11-03 04:13:00,0.7921,0.7926,0.7921,0.79255,77800000.0
2008-11-03 04:14:00,0.7925,0.79265,0.7921,0.7921,41800000.0
2008-11-03 04:15:00,0.7921,0.7921,0.7917,0.7919,134200000.0
2008-11-03 04:16:00,0.7919,0.79195,0.7914,0.7914,32700000.0
2008-11-03 04:17:00,0.7914,0.792,0.7914,0.792,60100000.0
2008-11-03 04:18:00,0.79195,0.7921,0.7918,0.7919,86800000.0
2008-11-03 04:19:00,0.792,0.792,0.79115,0.79115,119400000.0
2008-11-03 04:20:00,0.79115,0.7917,0.79115,0.79115,125600000.0
2008-11-03 04:21:00,0.7913,0.79175,0.7913,0.79165,118500000.0
2008-11-03 04:22:00,0.7916,0.7919,0.7916,0.7919,25500000.0
2008-11-03 04:23:00,0.79195,0.79195,0.7915,0.79195,120400000.0
2008-11-03 04:24:00,0.79205,0.79205,0.79135,0.7914,59100000.0
2008-11-03 04:25:00,0.79145,0.79145,0.7908,0.7909,92000000.0
2008-11-03 04:26:00,0.7909,0.7909,0.7904,0.7904,101200000.0
2008-11-03 04:27:00,0.7904,0.79045,0.78995,0.79005,137700000.0
2008-11-03 04:28:00,0.79005,0.79035,0.78965,0.7897,84000000.0
2008-11-03 04:29:00,0.7898,0.7903,0.7895,0.78975,131100000.0
2008-11-03 04:30:00,0.7899,0.79005,0.7897,0.79005,45800000.0
2008-11-03 04:31:00,0.7901,0.79015,0.7901,0.79015,26800000.0
2008-11-03 04:32:00,0.79015,0.79045,0.7901,0.7903,95200000.0
2008-11-03 04:33:00,0.7903,0.7903,0.79015,0.7902,25000000.0
2008-11-03 04:34:00,0.7902,0.79025,0.7897,0.78985,60800000.0
2008-11-03 04:35:00,0.7899,0.7905,0.7899,0.7905,49200000.0
2008-11-03 04:36:00,0.7905,0.79055,0.7904,0.79045,32300000.0
2008-11-03 04:37:00,0.79045,0.79045,0.7901,0.79035,50600000.0
2008-11-03 04:38:00,0.7903,0.79035,0.79,0.79005,44400000.0
2008-11-03 04:39:00,0.79005,0.7903,0.7899,0.7901,252000000.0
2008-11-03 04:40:00,0.79,0.79,0.7897,0.7898,42600000.0
2008-11-03 04:41:00,0.7898,0.7899,0.7897,0.7898,20200000.0
2008-11-03 04:42:00,0.7898,0.7899,0.7897,0.78975,52400000.0
2008-11-03 04:43:00,0.78975,0.7898,0.7896,0.7898,51300000.0
2008-11-03 04:44:00,0.78975,0.78985,0.7897,0.7897,26500000.0
2008-11-03 04:45:00,0.7897,0.7899,0.78965,0.7898,30600000.0
2008-11-03 04:46:00,0.78985,0.78995,0.789,0.789,61700000.0
2008-11-03 04:47:00,0.789,0.78905,0.78715,0.7877,151100000.0
2008-11-03 04:48:00,0.7877,0.78785,0.78765,0.78775,52300000.0
2008-11-03 04:49:00,0.78765,0.78775,0.78755,0.7876,28900000.0
2008-11-03 04:50:00,0.78765,0.78765,0.7875,0.7876,37500000.0
2008-11-03 04:51:00,0.7876,0.7877,0.78755,0.78765,13400000.0
2008-11-03 04:52:00,0.78765,0.7877,0.7872,0.7873,70000000.0
2008-11-03 04:53:00,0.7873,0.7876,0.7873,0.7875,80300000.0
2008-11-03 04:54:00,0.7875,0.78825,0.7875,0.78825,74600000.0
2008-11-03 04:55:00,0.78825,0.7887,0.78815,0.78855,96100000.0
2008-11-03 04:56:00,0.7886,0.78885,0.78835,0.78885,45000000.0
2008-11-03 04:57:00,0.7889,0.78895,0.78875,0.78885,51800000.0
2008-11-03 04:58:00,0.78885,0.78885,0.78845,0.7885,33700000.0
2008-11-03 04:59:00,0.7885,0.78855,0.7882,0.7882,57000000.0
2008-11-03 05:00:00,0.7882,0.7886,0.7882,0.7884,73900000.0
2008-11-03 05:01:00,0.7885,0.7886,0.7883,0.7885,42800000.0
2008-11-03 05:02:00,0.7885,0.78865,0.7885,0.7886,30600000.0
2008-11-03 05:03:00,0.7886,0.78865,0.78825,0.7885,64500000.0
2008-11-03 05:04:00,0.78845,0.78875,0.78845,0.7887,64800000.0
2008-11-03 05:05:00,0.78875,0.78875,0.78825,0.7884,65600000.0
2008-11-03 05:06:00,0.7884,0.7885,0.78815,0.7885,59700000.0
2008-11-03 05:07:00,0.7885,0.7885,0.7884,0.7885,41100000.0
2008-11-03 05:08:00,0.78855,0.78855,0.78805,0.78835,76800000.0
2008-11-03 05:09:00,0.7883,0.78845,0.788,0.78825,113600000.0
2008-11-03 05:10:00,0.7882,0.7884,0.78795,0.78795,60500000.0
2008-11-03 05:11:00,0.7879,0.78865,0.78775,0.78865,208000000.0
2008-11-03 05:12:00,0.7887,0.789,0.7886,0.7889,122500000.0
2008-11-03 05:13:00,0.7889,0.7894,0.7888,0.7891,143700000.0
2008-11-03 05:14:00,0.7891,0.7891,0.7889,0.7889,126400000.0
2008-11-03 05:15:00,0.7889,0.7889,0.7878,0.7883,138300000.0
2008-11-03 05:16:00,0.78825,0.78855,0.78815,0.7884,134100000.0
2008-11-03 05:17:00,0.78845,0.78855,0.78825,0.7885,78900000.0
2008-11-03 05:18:00,0.78865,0.78905,0.7886,0.78875,31000000.0
2008-11-03 05:19:00,0.7887,0.78905,0.78865,0.7888,80000000.0
2008-11-03 05:20:00,0.7889,0.7891,0.78885,0.7891,19000000.0
2008-11-03 05:21:00,0.7891,0.7891,0.789,0.78905,20400000.0
2008-11-03 05:22:00,0.78915,0.78915,0.78875,0.7888,116000000.0
2008-11-03 05:23:00,0.7888,0.7888,0.7883,0.78835,49200000.0
2008-11-03 05:24:00,0.78825,0.78845,0.78815,0.78835,46000000.0
2008-11-03 05:25:00,0.7884,0.78845,0.7883,0.78835,18400000.0
2008-11-03 05:26:00,0.7883,0.7884,0.7883,0.7884,18600000.0
2008-11-03 05:27:00,0.7883,0.7884,0.7883,0.7884,7500000.0
2008-11-03 05:28:00,0.78835,0.7884,0.7882,0.7884,23500000.0
2008-11-03 05:29:00,0.78845,0.78855,0.7884,0.78845,19200000.0
2008-11-03 05:30:00,0.78835,0.78865,0.7883,0.7886,232600000.0
2008-11-03 05:31:00,0.78865,0.7888,0.7886,0.78875,90100000.0
2008-11-03 05:32:00,0.78875,0.78885,0.78875,0.78875,35300000.0
2008-11-03 05:33:00,0.7888,0.7888,0.7885,0.7887,37200000.0
2008-11-03 05:34:00,0.7887,0.7887,0.7875,0.7876,133600000.0
2008-11-03 05:35:00,0.78765,0.7886,0.7875,0.78825,257800002.0
2008-11-03 05:36:00,0.7883,0.7884,0.78815,0.7884,71100000.0
2008-11-03 05:37:00,0.7885,0.78855,0.7883,0.78835,61200000.0
2008-11-03 05:38:00,0.7884,0.78845,0.7877,0.7881,129800000.0
2008-11-03 05:39:00,0.7881,0.7884,0.788,0.78835,150800000.0
2008-11-03 05:40:00,0.78835,0.7889,0.78835,0.7889,52600000.0
2008-11-03 05:41:00,0.78885,0.78895,0.7888,0.7889,15900000.0
2008-11-03 05:42:00,0.7889,0.78895,0.7889,0.7889,6000000.0
2008-11-03 05:43:00,0.78885,0.789,0.7888,0.7888,66700000.0
2008-11-03 05:44:00,0.7889,0.789,0.78875,0.7889,61500000.0
2008-11-03 05:45:00,0.7889,0.7892,0.7889,0.7892,25700000.0
2008-11-03 05:46:00,0.7891,0.7892,0.7891,0.78915,17400000.0
2008-11-03 05:47:00,0.78915,0.7892,0.7891,0.78915,14500000.0
2008-11-03 05:48:00,0.78915,0.78925,0.78915,0.78925,4800000.0
2008-11-03 05:49:00,0.78925,0.78925,0.78905,0.78905,13200000.0
2008-11-03 05:50:00,0.78905,0.7893,0.78905,0.78905,41500000.0
2008-11-03 05:51:00,0.7892,0.7893,0.7891,0.78925,37500000.0
2008-11-03 05:52:00,0.78925,0.78925,0.7892,0.78925,7200000.0
2008-11-03 05:53:00,0.78925,0.7893,0.78925,0.78925,6000000.0
2008-11-03 05:54:00,0.7893,0.7893,0.78915,0.78915,34800000.0
2008-11-03 05:55:00,0.78915,0.7893,0.78915,0.7893,12000000.0
2008-11-03 05:56:00,0.78935,0.78945,0.7891,0.78935,49300000.0
2008-11-03 05:57:00,0.78935,0.78935,0.7889,0.7891,39600000.0
2008-11-03 05:58:00,0.78915,0.78935,0.7889,0.7892,40100000.0
2008-11-03 05:59:00,0.7892,0.7895,0.7892,0.7892,24700000.0
2008-11-03 06:00:00,0.7892,0.78925,0.7892,0.78925,16800000.0
2008-11-03 06:01:00,0.78915,0.78915,0.789,0.78905,13200000.0
2008-11-03 06:02:00,0.78895,0.78905,0.7888,0.789,290799997.0
2008-11-03 06:03:00,0.78895,0.78905,0.7888,0.7888,161100000.0
2008-11-03 06:04:00,0.7884,0.7892,0.7884,0.78905,142700000.0
2008-11-03 06:05:00,0.7891,0.78915,0.7889,0.7889,15600000.0
2008-11-03 06:06:00,0.7889,0.789,0.7888,0.78895,44800000.0
2008-11-03 06:07:00,0.78885,0.78895,0.7886,0.7886,22700000.0
2008-11-03 06:08:00,0.7887,0.78905,0.78865,0.78905,50800000.0
2008-11-03 06:09:00,0.789,0.78905,0.789,0.78905,2000000.0
2008-11-03 06:10:00,0.78905,0.7891,0.78895,0.78895,6700000.0
2008-11-03 06:11:00,0.78895,0.78895,0.7887,0.7889,178400003.0
2008-11-03 06:12:00,0.78895,0.78905,0.78875,0.78885,21600000.0
2008-11-03 06:13:00,0.7888,0.7888,0.78815,0.7884,179800000.0
2008-11-03 06:14:00,0.7884,0.7887,0.7884,0.7887,20500000.0
2008-11-03 06:15:00,0.78865,0.78865,0.7886,0.7886,9900000.0
2008-11-03 06:16:00,0.7886,0.7887,0.7885,0.78855,47700000.0
2008-11-03 06:17:00,0.7885,0.78855,0.7885,0.7885,38700000.0
2008-11-03 06:18:00,0.7885,0.7886,0.7885,0.78855,22600000.0
2008-11-03 06:19:00,0.7886,0.78895,0.7886,0.78885,26200000.0
2008-11-03 06:20:00,0.789,0.7894,0.78895,0.7894,32700000.0
2008-11-03 06:21:00,0.78935,0.78965,0.78935,0.78955,50900000.0
2008-11-03 06:22:00,0.7895,0.7896,0.7894,0.7896,33200000.0
2008-11-03 06:23:00,0.78955,0.78955,0.78935,0.78935,15200000.0
2008-11-03 06:24:00,0.7893,0.78955,0.7893,0.7895,53100000.0
2008-11-03 06:25:00,0.7893,0.7896,0.7893,0.7896,124100000.0
2008-11-03 06:26:00,0.7896,0.78975,0.78935,0.78975,109100000.0
2008-11-03 06:27:00,0.7897,0.79,0.78955,0.78975,81700000.0
2008-11-03 06:28:00,0.78975,0.79,0.78975,0.78975,88000000.0
2008-11-03 06:29:00,0.7899,0.79025,0.7892,0.7901,140000000.0
2008-11-03 06:30:00,0.79015,0.7904,0.79015,0.79035,31900000.0
2008-11-03 06:31:00,0.7903,0.79035,0.78995,0.78995,64500000.0
2008-11-03 06:32:00,0.78995,0.79015,0.7897,0.7901,117700000.0
2008-11-03 06:33:00,0.79005,0.7902,0.7899,0.7901,41700000.0
2008-11-03 06:34:00,0.79,0.79055,0.79,0.79025,71200000.0
2008-11-03 06:35:00,0.79025,0.79035,0.7901,0.7901,38300000.0
2008-11-03 06:36:00,0.7901,0.7906,0.79005,0.7906,25500000.0
2008-11-03 06:37:00,0.7906,0.79065,0.7901,0.79025,65100000.0
2008-11-03 06:38:00,0.7902,0.7903,0.7902,0.79025,18700000.0
2008-11-03 06:39:00,0.79025,0.7903,0.7901,0.7902,96100000.0
2008-11-03 06:40:00,0.79025,0.79025,0.79015,0.79015,118500000.0
2008-11-03 06:41:00,0.79015,0.79025,0.7901,0.79015,150300000.0
2008-11-03 06:42:00,0.7901,0.7901,0.7901,0.7901,79800000.0
2008-11-03 06:43:00,0.7901,0.7902,0.7901,0.7901,151900000.0
2008-11-03 06:44:00,0.79015,0.7903,0.79015,0.7903,38100000.0
2008-11-03 06:45:00,0.7903,0.7903,0.7901,0.7901,38900000.0
2008-11-03 06:46:00,0.7901,0.79015,0.7901,0.7901,68700000.0
2008-11-03 06:47:00,0.7901,0.79025,0.7901,0.7902,100900000.0
2008-11-03 06:48:00,0.79025,0.7903,0.79015,0.79015,31500000.0
2008-11-03 06:49:00,0.79015,0.7902,0.79015,0.79015,9900000.0
2008-11-03 06:50:00,0.7902,0.7906,0.7902,0.79045,109400000.0
2008-11-03 06:51:00,0.79045,0.79065,0.7904,0.79055,52300000.0
2008-11-03 06:52:00,0.79045,0.79045,0.79005,0.79005,35400000.0
2008-11-03 06:53:00,0.79005,0.7906,0.79005,0.79055,101400000.0
2008-11-03 06:54:00,0.7906,0.7906,0.79055,0.7906,34600000.0
2008-11-03 06:55:00,0.7906,0.79065,0.7906,0.7906,5800000.0
2008-11-03 06:56:00,0.79065,0.79095,0.79065,0.79085,20700000.0
2008-11-03 06:57:00,0.79085,0.7909,0.79085,0.79085,12000000.0
2008-11-03 06:58:00,0.79095,0.79095,0.7908,0.7908,22700000.0
2008-11-03 06:59:00,0.79085,0.79085,0.79075,0.79075,20400000.0
2008-11-03 07:00:00,0.79075,0.7911,0.79075,0.79105,43900000.0
2008-11-03 07:01:00,0.7911,0.7912,0.79105,0.79115,31900000.0
2008-11-03 07:02:00,0.79115,0.7912,0.79115,0.79115,25200000.0
2008-11-03 07:03:00,0.7912,0.7912,0.79095,0.79095,8400000.0
2008-11-03 07:04:00,0.7909,0.7909,0.7907,0.7907,18400000.0
2008-11-03 07:05:00,0.7907,0.7908,0.7905,0.7907,38900000.0
2008-11-03 07:06:00,0.7908,0.7908,0.79075,0.79075,4700000.0
2008-11-03 07:07:00,0.79075,0.79075,0.79075,0.79075,1300000.0
2008-11-03 07:08:00,0.79075,0.79095,0.79065,0.79095,63800000.0
2008-11-03 07:09:00,0.7909,0.79105,0.7909,0.791,7400000.0
2008-11-03 07:10:00,0.79095,0.79105,0.79075,0.79075,34000000.0
2008-11-03 07:11:00,0.7908,0.7908,0.79025,0.7907,56300000.0
2008-11-03 07:12:00,0.7907,0.7907,0.7907,0.7907,84000000.0
2008-11-03 07:13:00,0.7907,0.7907,0.7907,0.7907,48000000.0
2008-11-03 07:14:00,0.7907,0.7907,0.7907,0.7907,48000000.0
2008-11-03 07:15:00,0.7907,0.7907,0.7892,0.7892,379000000.0
2008-11-03 07:16:00,0.78925,0.7896,0.78915,0.7896,80100000.0
2008-11-03 07:17:00,0.7896,0.7896,0.78955,0.78955,23100000.0
2008-11-03 07:18:00,0.7896,0.7896,0.7896,0.7896,23100000.0
2008-11-03 07:19:00,0.7896,0.7896,0.7896,0.7896,78300000.0
2008-11-03 07:20:00,0.7896,0.78985,0.7896,0.78985,16300000.0
2008-11-03 07:21:00,0.78985,0.78985,0.7898,0.78985,22000000.0
2008-11-03 07:22:00,0.78985,0.78985,0.78965,0.78975,15900000.0
2008-11-03 07:23:00,0.7898,0.7901,0.7893,0.7893,91400000.0
2008-11-03 07:24:00,0.7893,0.7894,0.789,0.7894,125500000.0
2008-11-03 07:25:00,0.78945,0.78985,0.7893,0.7898,85500000.0
2008-11-03 07:26:00,0.7898,0.7898,0.78945,0.78955,115200000.0
2008-11-03 07:27:00,0.7895,0.78965,0.7895,0.78955,27300000.0
2008-11-03 07:28:00,0.78955,0.78985,0.78945,0.78975,99100000.0
2008-11-03 07:29:00,0.7898,0.78985,0.7897,0.78975,36600000.0
2008-11-03 07:30:00,0.7897,0.78985,0.78935,0.78935,60100000.0
2008-11-03 07:31:00,0.78935,0.78945,0.7893,0.78935,50900000.0
2008-11-03 07:32:00,0.78935,0.7896,0.78935,0.7895,25300000.0
2008-11-03 07:33:00,0.78945,0.7895,0.78915,0.7892,49600000.0
2008-11-03 07:34:00,0.78925,0.7895,0.78915,0.7895,25500000.0
2008-11-03 07:35:00,0.78945,0.7895,0.78925,0.7894,33700000.0
2008-11-03 07:36:00,0.7892,0.78925,0.78885,0.7891,94900000.0
2008-11-03 07:37:00,0.78915,0.78915,0.78875,0.78885,55900000.0
2008-11-03 07:38:00,0.78885,0.78925,0.7883,0.78915,100400000.0
2008-11-03 07:39:00,0.78905,0.78925,0.78855,0.78855,157900000.0
2008-11-03 07:40:00,0.7885,0.789,0.7885,0.789,105900000.0
2008-11-03 07:41:00,0.78905,0.78905,0.7889,0.7889,26100000.0
2008-11-03 07:42:00,0.7889,0.789,0.7887,0.78885,54600000.0
2008-11-03 07:43:00,0.78885,0.7889,0.78865,0.78885,23600000.0
2008-11-03 07:44:00,0.7887,0.7893,0.7887,0.78915,46800000.0
2008-11-03 07:45:00,0.7891,0.7892,0.78895,0.78915,84900000.0
2008-11-03 07:46:00,0.7892,0.7898,0.7892,0.78965,82400000.0
2008-11-03 07:47:00,0.78965,0.78965,0.78945,0.78955,17600000.0
2008-11-03 07:48:00,0.7895,0.78955,0.78935,0.7894,13500000.0
2008-11-03 07:49:00,0.7894,0.7894,0.78915,0.78915,22000000.0
2008-11-03 07:50:00,0.7893,0.78935,0.78895,0.78905,46800000.0
2008-11-03 07:51:00,0.789,0.78915,0.78895,0.78905,45000000.0
2008-11-03 07:52:00,0.78905,0.7891,0.789,0.789,8600000.0
2008-11-03 07:53:00,0.789,0.7891,0.7884,0.78865,150200000.0
2008-11-03 07:54:00,0.7887,0.7887,0.7886,0.78865,27000000.0
2008-11-03 07:55:00,0.78865,0.78865,0.78845,0.7885,83800000.0
2008-11-03 07:56:00,0.78845,0.78845,0.7882,0.7883,341500000.0
2008-11-03 07:57:00,0.7883,0.78835,0.7876,0.788,720300000.0
2008-11-03 07:58:00,0.78815,0.78875,0.78815,0.78845,141900000.0
2008-11-03 07:59:00,0.7884,0.78865,0.78825,0.78865,109000000.0
2008-11-03 08:00:00,0.7886,0.78865,0.78795,0.78795,70500000.0
2008-11-03 08:01:00,0.78795,0.78845,0.787,0.7882,372200000.0
2008-11-03 08:02:00,0.7882,0.7884,0.7882,0.7884,254200000.0
2008-11-03 08:03:00,0.7884,0.78855,0.7882,0.7884,133500000.0
2008-11-03 08:04:00,0.78835,0.7884,0.78815,0.78835,19700000.0
2008-11-03 08:05:00,0.78835,0.7884,0.7879,0.78835,117000000.0
2008-11-03 08:06:00,0.7883,0.7883,0.7882,0.78825,26200000.0
2008-11-03 08:07:00,0.78825,0.7883,0.78815,0.78815,36800000.0
2008-11-03 08:08:00,0.7882,0.7883,0.78815,0.7882,30900000.0
2008-11-03 08:09:00,0.78825,0.7886,0.7882,0.78845,62600000.0
2008-11-03 08:10:00,0.7886,0.78865,0.7882,0.78825,127500000.0
2008-11-03 08:11:00,0.78825,0.7885,0.7882,0.7885,75300000.0
2008-11-03 08:12:00,0.78855,0.78885,0.78855,0.7886,32400000.0
2008-11-03 08:13:00,0.78855,0.7886,0.7879,0.7879,157200001.0
2008-11-03 08:14:00,0.7878,0.7878,0.78705,0.78705,429800000.0
2008-11-03 08:15:00,0.787,0.7873,0.787,0.7873,121200000.0
2008-11-03 08:16:00,0.78735,0.78735,0.7867,0.78685,98400000.0
2008-11-03 08:17:00,0.7868,0.7868,0.7861,0.78625,141200000.0
2008-11-03 08:18:00,0.7863,0.7864,0.7861,0.7863,101600000.0
2008-11-03 08:19:00,0.78635,0.7864,0.7861,0.7862,63600000.0
2008-11-03 08:20:00,0.78625,0.78645,0.78615,0.78645,113000000.0
2008-11-03 08:21:00,0.78645,0.78655,0.78645,0.7865,37800000.0
2008-11-03 08:22:00,0.78655,0.7868,0.7864,0.7868,66100000.0
2008-11-03 08:23:00,0.78675,0.78725,0.78675,0.78715,65800000.0
2008-11-03 08:24:00,0.7871,0.7872,0.7871,0.7872,21700000.0
2008-11-03 08:25:00,0.7871,0.7871,0.78695,0.7871,18800000.0
2008-11-03 08:26:00,0.78705,0.7871,0.787,0.7871,20600000.0
2008-11-03 08:27:00,0.78705,0.78735,0.787,0.78725,39700000.0
2008-11-03 08:28:00,0.7872,0.7873,0.7868,0.7868,45800000.0
2008-11-03 08:29:00,0.7869,0.7869,0.7863,0.7864,42900000.0
2008-11-03 08:30:00,0.78635,0.78685,0.7863,0.78675,108300000.0
2008-11-03 08:31:00,0.78675,0.78675,0.7859,0.7861,123300000.0
2008-11-03 08:32:00,0.78615,0.78615,0.7858,0.78585,61800000.0
2008-11-03 08:33:00,0.78585,0.78595,0.78575,0.7859,122600000.0
2008-11-03 08:34:00,0.7859,0.7865,0.7859,0.78625,142700000.0
2008-11-03 08:35:00,0.7862,0.78725,0.7861,0.787,69900000.0
2008-11-03 08:36:00,0.78705,0.78765,0.78695,0.7876,144700000.0
2008-11-03 08:37:00,0.78755,0.78755,0.7869,0.7869,38200000.0
2008-11-03 08:38:00,0.78695,0.7871,0.78685,0.78695,74000000.0
2008-11-03 08:39:00,0.78695,0.787,0.78645,0.78665,46000000.0
2008-11-03 08:40:00,0.78675,0.78685,0.78635,0.78685,95400000.0
2008-11-03 08:41:00,0.7868,0.78685,0.78655,0.7867,90100000.0
2008-11-03 08:42:00,0.7867,0.7871,0.7862,0.7865,89900000.0
2008-11-03 08:43:00,0.7865,0.7865,0.78615,0.78625,32800000.0
2008-11-03 08:44:00,0.7862,0.7863,0.78605,0.78605,33100000.0
2008-11-03 08:45:00,0.78605,0.78635,0.7859,0.786,189000000.0
2008-11-03 08:46:00,0.78605,0.7866,0.78605,0.7864,177600000.0
2008-11-03 08:47:00,0.7864,0.7873,0.7864,0.7869,261600000.0
2008-11-03 08:48:00,0.7869,0.7869,0.78645,0.78655,467900000.0
2008-11-03 08:49:00,0.78655,0.7873,0.7865,0.78705,205100000.0
2008-11-03 08:50:00,0.78715,0.7874,0.78705,0.78725,91000000.0
2008-11-03 08:51:00,0.7873,0.78745,0.7869,0.78735,103900000.0
2008-11-03 08:52:00,0.78745,0.78775,0.7873,0.7876,48900000.0
2008-11-03 08:53:00,0.7876,0.78765,0.7874,0.7875,129100000.0
2008-11-03 08:54:00,0.7875,0.78835,0.78745,0.78815,186900000.0
2008-11-03 08:55:00,0.78815,0.7886,0.78815,0.78845,101600000.0
2008-11-03 08:56:00,0.78845,0.78845,0.78765,0.7878,155400000.0
2008-11-03 08:57:00,0.7878,0.7878,0.78735,0.7874,185000000.0
2008-11-03 08:58:00,0.7874,0.7875,0.78735,0.7874,94400000.0
2008-11-03 08:59:00,0.78745,0.78755,0.78655,0.787,128700000.0
2008-11-03 09:00:00,0.78705,0.7874,0.7865,0.7873,115500000.0
2008-11-03 09:01:00,0.78735,0.7878,0.78715,0.7876,189700000.0
2008-11-03 09:02:00,0.7877,0.7877,0.7859,0.78595,131200000.0
2008-11-03 09:03:00,0.7859,0.78675,0.7859,0.7865,110100000.0
2008-11-03 09:04:00,0.7866,0.78665,0.78635,0.7864,161900000.0
2008-11-03 09:05:00,0.78645,0.78665,0.78615,0.78615,119900000.0
2008-11-03 09:06:00,0.78635,0.7867,0.78605,0.78615,96100000.0
2008-11-03 09:07:00,0.7862,0.7862,0.78575,0.78585,161100000.0
2008-11-03 09:08:00,0.7859,0.78615,0.78575,0.78605,86100000.0
2008-11-03 09:09:00,0.7861,0.7863,0.786,0.786,62400000.0
2008-11-03 09:10:00,0.78605,0.78605,0.7857,0.7857,47000000.0
2008-11-03 09:11:00,0.78575,0.78595,0.7857,0.7859,37200000.0
2008-11-03 09:12:00,0.78595,0.78645,0.7859,0.78605,115600000.0
2008-11-03 09:13:00,0.78615,0.7866,0.7861,0.7864,148900000.0
2008-11-03 09:14:00,0.7863,0.7864,0.7859,0.7862,82900000.0
2008-11-03 09:15:00,0.78615,0.7863,0.78575,0.7862,101800000.0
2008-11-03 09:16:00,0.78625,0.78665,0.78625,0.78655,113600000.0
2008-11-03 09:17:00,0.78655,0.78745,0.78645,0.787,144600000.0
2008-11-03 09:18:00,0.78705,0.7872,0.78625,0.78645,132700000.0
2008-11-03 09:19:00,0.7866,0.78665,0.7865,0.78655,30600000.0
2008-11-03 09:20:00,0.78655,0.78665,0.7865,0.78665,54700000.0
2008-11-03 09:21:00,0.78665,0.78685,0.78645,0.78645,84800000.0
2008-11-03 09:22:00,0.78645,0.78655,0.78615,0.78655,70600000.0
2008-11-03 09:23:00,0.78655,0.7866,0.7864,0.7864,81500000.0
2008-11-03 09:24:00,0.78635,0.7864,0.78585,0.7859,138500000.0
2008-11-03 09:25:00,0.78595,0.78605,0.78585,0.78585,32000000.0
2008-11-03 09:26:00,0.7859,0.786,0.7858,0.7859,62300000.0
2008-11-03 09:27:00,0.7859,0.786,0.78575,0.7858,91700000.0
2008-11-03 09:28:00,0.7858,0.78605,0.78575,0.786,65700000.0
2008-11-03 09:29:00,0.78605,0.78615,0.7859,0.78595,108800000.0
2008-11-03 09:30:00,0.78595,0.78625,0.7859,0.78625,70600000.0
2008-11-03 09:31:00,0.78625,0.7864,0.7858,0.78585,97500000.0
2008-11-03 09:32:00,0.78585,0.7859,0.78575,0.78585,52200000.0
2008-11-03 09:33:00,0.7858,0.7858,0.7853,0.7855,291200000.0
2008-11-03 09:34:00,0.78555,0.78555,0.7849,0.78515,258900000.0
2008-11-03 09:35:00,0.7852,0.78575,0.7852,0.78535,155100000.0
2008-11-03 09:36:00,0.7854,0.7854,0.78475,0.7848,129600000.0
2008-11-03 09:37:00,0.7849,0.7852,0.7849,0.7851,117300000.0
2008-11-03 09:38:00,0.7851,0.7851,0.7849,0.78495,70900000.0
2008-11-03 09:39:00,0.785,0.785,0.7848,0.78485,102400000.0
2008-11-03 09:40:00,0.78485,0.78495,0.7848,0.7848,188700000.0
2008-11-03 09:41:00,0.7848,0.7848,0.78475,0.78475,134300000.0
2008-11-03 09:42:00,0.78475,0.7849,0.78475,0.78485,86600000.0
2008-11-03 09:43:00,0.78485,0.785,0.78475,0.7849,302500000.0
2008-11-03 09:44:00,0.78495,0.7852,0.7847,0.7847,247500000.0
2008-11-03 09:45:00,0.7847,0.7848,0.7843,0.7845,338999999.0
2008-11-03 09:46:00,0.78455,0.7848,0.78405,0.7847,275000000.0
2008-11-03 09:47:00,0.7847,0.78495,0.78465,0.78495,208600000.0
2008-11-03 09:48:00,0.78495,0.78495,0.7848,0.78495,112600000.0
2008-11-03 09:49:00,0.78495,0.78555,0.7849,0.78535,240900000.0
2008-11-03 09:50:00,0.7854,0.78555,0.785,0.7852,251900000.0
2008-11-03 09:51:00,0.7852,0.7862,0.7851,0.78555,288200000.0
2008-11-03 09:52:00,0.7855,0.78565,0.7851,0.7851,597000000.0
2008-11-03 09:53:00,0.78505,0.78575,0.78495,0.78555,281500000.0
2008-11-03 09:54:00,0.78555,0.78585,0.78545,0.7855,262800000.0
2008-11-03 09:55:00,0.7855,0.7856,0.7853,0.78555,263000000.0
2008-11-03 09:56:00,0.78555,0.786,0.78545,0.78575,344000000.0
2008-11-03 09:57:00,0.78575,0.78695,0.78565,0.7869,287600000.0
2008-11-03 09:58:00,0.78695,0.7873,0.78665,0.7873,433700000.0
2008-11-03 09:59:00,0.7872,0.78765,0.7868,0.7871,461800000.0
2008-11-03 10:00:00,0.78715,0.78715,0.7868,0.787,725599998.0
2008-11-03 10:01:00,0.78695,0.78745,0.7869,0.78715,458100000.0
2008-11-03 10:02:00,0.7871,0.7872,0.78605,0.7861,606400000.0
2008-11-03 10:03:00,0.7861,0.78625,0.78605,0.7862,394800000.0
2008-11-03 10:04:00,0.78615,0.78635,0.7861,0.7863,191500000.0
2008-11-03 10:05:00,0.78625,0.7863,0.7857,0.78575,423900000.0
2008-11-03 10:06:00,0.78575,0.78585,0.78565,0.78575,376299999.0
2008-11-03 10:07:00,0.7858,0.78605,0.78565,0.7859,201200000.0
2008-11-03 10:08:00,0.78595,0.78645,0.7859,0.78635,281100000.0
2008-11-03 10:09:00,0.78635,0.78665,0.78625,0.78665,333900000.0
2008-11-03 10:10:00,0.78665,0.78665,0.7863,0.78645,277500000.0
2008-11-03 10:11:00,0.78645,0.78675,0.7863,0.7866,320900000.0
2008-11-03 10:12:00,0.78665,0.78685,0.78605,0.78605,313300000.0
2008-11-03 10:13:00,0.78605,0.7868,0.78605,0.7867,351599998.0
2008-11-03 10:14:00,0.7867,0.7868,0.7862,0.7862,317600000.0
2008-11-03 10:15:00,0.78615,0.78635,0.786,0.78615,342900000.0
2008-11-03 10:16:00,0.78615,0.78635,0.7861,0.78635,293700000.0
2008-11-03 10:17:00,0.78635,0.7867,0.78575,0.78575,289900000.0
2008-11-03 10:18:00,0.78575,0.78655,0.78575,0.78655,409000000.0
2008-11-03 10:19:00,0.78655,0.78665,0.78645,0.78655,413600001.0
2008-11-03 10:20:00,0.7866,0.7866,0.786,0.78605,212700000.0
2008-11-03 10:21:00,0.78605,0.7865,0.78575,0.7865,259300000.0
2008-11-03 10:22:00,0.78645,0.78665,0.78555,0.78595,213000000.0
2008-11-03 10:23:00,0.786,0.78645,0.786,0.7861,327600000.0
2008-11-03 10:24:00,0.78615,0.78715,0.7861,0.7866,383500000.0
2008-11-03 10:25:00,0.78655,0.78655,0.7859,0.7861,246500000.0
2008-11-03 10:26:00,0.7861,0.78645,0.78595,0.78615,327500000.0
2008-11-03 10:27:00,0.78615,0.7862,0.78605,0.78605,206400000.0
2008-11-03 10:28:00,0.78605,0.7863,0.78555,0.7856,230300000.0
2008-11-03 10:29:00,0.7856,0.7861,0.7856,0.786,166000000.0
2008-11-03 10:30:00,0.78595,0.78605,0.7858,0.78585,261100000.0
2008-11-03 10:31:00,0.7858,0.78665,0.7858,0.78655,337300000.0
2008-11-03 10:32:00,0.7866,0.78695,0.7865,0.78675,428200000.0
2008-11-03 10:33:00,0.78675,0.7869,0.7866,0.7868,366999999.0
2008-11-03 10:34:00,0.7868,0.7869,0.7867,0.78685,206700000.0
2008-11-03 10:35:00,0.7868,0.7873,0.7866,0.7873,346200000.0
2008-11-03 10:36:00,0.78735,0.7878,0.7873,0.7873,214000000.0
2008-11-03 10:37:00,0.7873,0.78735,0.7869,0.7871,346300000.0
2008-11-03 10:38:00,0.7871,0.78725,0.78705,0.78725,244000000.0
2008-11-03 10:39:00,0.7872,0.78735,0.787,0.7873,284000000.0
2008-11-03 10:40:00,0.7873,0.7873,0.78715,0.7873,235700000.0
2008-11-03 10:41:00,0.7873,0.7878,0.7872,0.7877,259900000.0
2008-11-03 10:42:00,0.7877,0.7879,0.78765,0.7879,191200000.0
2008-11-03 10:43:00,0.78795,0.78815,0.7878,0.7879,165100000.0
2008-11-03 10:44:00,0.7879,0.7882,0.7878,0.7882,280800000.0
2008-11-03 10:45:00,0.78815,0.78825,0.78805,0.7881,359300000.0
2008-11-03 10:46:00,0.7881,0.7883,0.788,0.78825,326900000.0
2008-11-03 10:47:00,0.78825,0.78845,0.7881,0.7884,309700000.0
2008-11-03 10:48:00,0.78835,0.7893,0.78835,0.78925,341000000.0
2008-11-03 10:49:00,0.78925,0.79045,0.78925,0.79035,347099999.0
2008-11-03 10:50:00,0.79045,0.79135,0.7904,0.79125,483400000.0
2008-11-03 10:51:00,0.79125,0.7915,0.791,0.791,314699999.0
2008-11-03 10:52:00,0.7911,0.79145,0.7909,0.7909,650299998.0
2008-11-03 10:53:00,0.79095,0.7911,0.79085,0.7911,392499999.0
2008-11-03 10:54:00,0.79105,0.7912,0.7906,0.7906,335899999.0
2008-11-03 10:55:00,0.7906,0.79065,0.7903,0.79045,588500000.0
2008-11-03 10:56:00,0.79045,0.79075,0.79025,0.79045,331699999.0
2008-11-03 10:57:00,0.7905,0.7905,0.7902,0.79025,232000000.0
2008-11-03 10:58:00,0.7902,0.7906,0.79015,0.7903,329100000.0
2008-11-03 10:59:00,0.7903,0.7907,0.79015,0.79065,242600000.0
2008-11-03 11:00:00,0.79065,0.79075,0.7905,0.7907,340000000.0
2008-11-03 11:01:00,0.7907,0.79075,0.79035,0.79045,362900000.0
2008-11-03 11:02:00,0.79045,0.79045,0.79015,0.7902,312500000.0
2008-11-03 11:03:00,0.7902,0.79035,0.7901,0.79025,233500000.0
2008-11-03 11:04:00,0.7903,0.79055,0.79025,0.79055,212800000.0
2008-11-03 11:05:00,0.7905,0.7906,0.79035,0.79055,201200000.0
2008-11-03 11:06:00,0.79055,0.79075,0.7905,0.79075,190500000.0
2008-11-03 11:07:00,0.79075,0.7909,0.79055,0.79075,173600000.0
2008-11-03 11:08:00,0.79075,0.7908,0.7905,0.7908,223700000.0
2008-11-03 11:09:00,0.7908,0.7908,0.79045,0.79065,240999999.0
2008-11-03 11:10:00,0.79065,0.79065,0.79015,0.7904,403700000.0
2008-11-03 11:11:00,0.79035,0.79055,0.7903,0.79055,246600000.0
2008-11-03 11:12:00,0.79055,0.7907,0.7905,0.7905,175900000.0
2008-11-03 11:13:00,0.7905,0.7905,0.7902,0.7903,335499999.0
2008-11-03 11:14:00,0.7903,0.7905,0.7902,0.7903,244800000.0
2008-11-03 11:15:00,0.79025,0.7905,0.79025,0.7904,361200000.0
2008-11-03 11:16:00,0.7904,0.7907,0.79035,0.79065,169900000.0
2008-11-03 11:17:00,0.79065,0.7907,0.79055,0.7907,179700000.0
2008-11-03 11:18:00,0.7907,0.79135,0.7907,0.7912,352900000.0
2008-11-03 11:19:00,0.7912,0.79155,0.79115,0.7914,272500000.0
2008-11-03 11:20:00,0.7914,0.7914,0.79115,0.79115,165900000.0
2008-11-03 11:21:00,0.79115,0.79115,0.79045,0.79045,304300000.0
2008-11-03 11:22:00,0.79045,0.79085,0.7904,0.7908,309800000.0
2008-11-03 11:23:00,0.7908,0.7908,0.7905,0.79065,214400000.0
2008-11-03 11:24:00,0.79065,0.7908,0.7906,0.79065,231800000.0
2008-11-03 11:25:00,0.7907,0.79085,0.79065,0.7908,182300000.0
2008-11-03 11:26:00,0.7908,0.79105,0.79065,0.79095,283700000.0
2008-11-03 11:27:00,0.79095,0.79095,0.79025,0.79065,288900000.0
2008-11-03 11:28:00,0.79065,0.79065,0.79035,0.79055,190100000.0
2008-11-03 11:29:00,0.7906,0.7907,0.7905,0.79055,292300000.0
2008-11-03 11:30:00,0.7905,0.7906,0.79025,0.79035,270100000.0
2008-11-03 11:31:00,0.7903,0.7904,0.79025,0.7904,101600000.0
2008-11-03 11:32:00,0.7904,0.7908,0.7904,0.79075,188000000.0
2008-11-03 11:33:00,0.79065,0.79075,0.79055,0.79065,339300000.0
2008-11-03 11:34:00,0.79065,0.79085,0.79065,0.7907,216300000.0
2008-11-03 11:35:00,0.7907,0.79085,0.79055,0.7908,192500000.0
2008-11-03 11:36:00,0.7908,0.79105,0.79075,0.79105,228300000.0
2008-11-03 11:37:00,0.791,0.79135,0.791,0.7913,243700000.0
2008-11-03 11:38:00,0.7913,0.79135,0.791,0.79105,246499999.0
2008-11-03 11:39:00,0.79105,0.7917,0.79105,0.79145,299800000.0
2008-11-03 11:40:00,0.7914,0.79155,0.79135,0.7914,249100000.0
2008-11-03 11:41:00,0.7914,0.7914,0.7912,0.7912,177100000.0
2008-11-03 11:42:00,0.79125,0.79135,0.7912,0.79135,269200000.0
2008-11-03 11:43:00,0.79135,0.79135,0.79115,0.79135,192500000.0
2008-11-03 11:44:00,0.7913,0.79135,0.79125,0.7913,103900000.0
2008-11-03 11:45:00,0.7913,0.7914,0.7912,0.79125,254000000.0
2008-11-03 11:46:00,0.79125,0.7915,0.79125,0.7915,208100000.0
2008-11-03 11:47:00,0.7915,0.7923,0.7915,0.79205,374600000.0
2008-11-03 11:48:00,0.792,0.7927,0.792,0.7924,393000000.0
2008-11-03 11:49:00,0.7924,0.79245,0.7921,0.79215,183700001.0
2008-11-03 11:50:00,0.79215,0.7922,0.792,0.7921,226900000.0
2008-11-03 11:51:00,0.79205,0.79225,0.79195,0.7921,146900000.0
2008-11-03 11:52:00,0.7921,0.79225,0.792,0.79225,303300000.0
2008-11-03 11:53:00,0.7922,0.7923,0.7921,0.79215,192700000.0
2008-11-03 11:54:00,0.79215,0.79215,0.79195,0.792,405400000.0
2008-11-03 11:55:00,0.792,0.79235,0.79195,0.7923,209500000.0
2008-11-03 11:56:00,0.7923,0.7923,0.7918,0.79195,210700000.0
2008-11-03 11:57:00,0.7919,0.7925,0.7919,0.79235,283800000.0
2008-11-03 11:58:00,0.79235,0.79235,0.792,0.792,145100000.0
2008-11-03 11:59:00,0.792,0.792,0.79195,0.792,36900000.0
2008-11-03 12:00:00,0.792,0.792,0.79185,0.79195,224900000.0
2008-11-03 12:01:00,0.79195,0.79235,0.79195,0.7923,228100000.0
2008-11-03 12:02:00,0.7923,0.7924,0.7921,0.7924,275200000.0
2008-11-03 12:03:00,0.79235,0.79235,0.79205,0.7921,412600000.0
2008-11-03 12:04:00,0.7921,0.7926,0.79205,0.79215,188200000.0
2008-11-03 12:05:00,0.7922,0.7923,0.79205,0.79215,448500000.0
2008-11-03 12:06:00,0.79215,0.7922,0.79195,0.7922,350700000.0
2008-11-03 12:07:00,0.7922,0.7924,0.7921,0.7924,246800000.0
2008-11-03 12:08:00,0.7924,0.7924,0.79215,0.79225,248100000.0
2008-11-03 12:09:00,0.79225,0.79255,0.7922,0.7925,178100000.0
2008-11-03 12:10:00,0.79245,0.7925,0.79205,0.79215,369600000.0
2008-11-03 12:11:00,0.79215,0.79225,0.79195,0.79225,209200000.0
2008-11-03 12:12:00,0.79225,0.79235,0.7922,0.79225,211400000.0
2008-11-03 12:13:00,0.79225,0.7926,0.79225,0.7926,238300000.0
2008-11-03 12:14:00,0.7926,0.7929,0.792,0.7923,473300000.0
2008-11-03 12:15:00,0.7923,0.7923,0.79195,0.79205,201900000.0
2008-11-03 12:16:00,0.792,0.7922,0.79195,0.79205,304500000.0
2008-11-03 12:17:00,0.79205,0.79235,0.792,0.79225,285700000.0
2008-11-03 12:18:00,0.7922,0.79235,0.79205,0.7921,216400000.0
2008-11-03 12:19:00,0.7921,0.79215,0.79205,0.79205,31000000.0
2008-11-03 12:20:00,0.79205,0.7921,0.792,0.792,92000000.0
2008-11-03 12:21:00,0.792,0.792,0.7919,0.79195,114000000.0
2008-11-03 12:22:00,0.79195,0.79205,0.7918,0.79185,105100000.0
2008-11-03 12:23:00,0.7919,0.792,0.79175,0.7919,129500000.0
2008-11-03 12:24:00,0.7919,0.79205,0.79185,0.79195,205000000.0
2008-11-03 12:25:00,0.79195,0.792,0.79165,0.79175,246400000.0
2008-11-03 12:26:00,0.79175,0.7919,0.79175,0.79185,115500000.0
2008-11-03 12:27:00,0.79185,0.7919,0.79175,0.7919,144900000.0
2008-11-03 12:28:00,0.79195,0.79195,0.7919,0.7919,86000000.0
2008-11-03 12:29:00,0.7919,0.79195,0.7918,0.7918,205600000.0
2008-11-03 12:30:00,0.7918,0.792,0.7917,0.79175,336300000.0
2008-11-03 12:31:00,0.7917,0.7918,0.7916,0.7917,214000000.0
2008-11-03 12:32:00,0.7917,0.7918,0.79165,0.79175,208500000.0
2008-11-03 12:33:00,0.7917,0.7918,0.79165,0.7917,136400000.0
2008-11-03 12:34:00,0.7916,0.7917,0.7915,0.7917,189610000.0
2008-11-03 12:35:00,0.7917,0.7917,0.7917,0.7917,8000000.0
2008-11-03 12:36:00,0.7917,0.7917,0.7912,0.7914,196050000.0
2008-11-03 12:37:00,0.7914,0.7915,0.79125,0.79135,189100000.0
2008-11-03 12:38:00,0.7913,0.79155,0.79125,0.79135,404400000.0
2008-11-03 12:39:00,0.7914,0.7917,0.7913,0.79155,317300000.0
2008-11-03 12:40:00,0.7915,0.7919,0.79135,0.7917,288699999.0
2008-11-03 12:41:00,0.79175,0.79185,0.7916,0.79175,274600000.0
2008-11-03 12:42:00,0.79175,0.792,0.7916,0.79195,248100000.0
2008-11-03 12:43:00,0.79195,0.79215,0.7919,0.79205,212400000.0
2008-11-03 12:44:00,0.79205,0.79205,0.79195,0.79205,118500000.0
2008-11-03 12:45:00,0.79205,0.7921,0.792,0.79205,186500000.0
2008-11-03 12:46:00,0.79205,0.79215,0.79205,0.79205,147700000.0
2008-11-03 12:47:00,0.79205,0.79235,0.79205,0.79235,196600000.0
2008-11-03 12:48:00,0.79235,0.79235,0.7922,0.7923,211100000.0
2008-11-03 12:49:00,0.7923,0.7923,0.7921,0.79215,110500000.0
2008-11-03 12:50:00,0.79215,0.79215,0.7919,0.79195,110400000.0
2008-11-03 12:51:00,0.79195,0.79215,0.7918,0.79185,263900000.0
2008-11-03 12:52:00,0.79185,0.79185,0.79175,0.79175,189800000.0
2008-11-03 12:53:00,0.79175,0.7919,0.79175,0.79185,134700000.0
2008-11-03 12:54:00,0.79185,0.7919,0.7917,0.7918,207800000.0
2008-11-03 12:55:00,0.79195,0.79205,0.79175,0.7918,163500000.0
2008-11-03 12:56:00,0.79185,0.792,0.79185,0.79195,146200000.0
2008-11-03 12:57:00,0.79195,0.79215,0.79195,0.79215,66400000.0
2008-11-03 12:58:00,0.79215,0.7925,0.79215,0.7925,152200000.0
2008-11-03 12:59:00,0.7925,0.7926,0.7925,0.7926,244800000.0
2008-11-03 13:00:00,0.7926,0.79265,0.79255,0.79265,136300000.0
2008-11-03 13:01:00,0.79265,0.7927,0.79245,0.79245,228600000.0
2008-11-03 13:02:00,0.79245,0.7926,0.79245,0.7925,181200000.0
2008-11-03 13:03:00,0.7925,0.7929,0.7925,0.7928,235200000.0
2008-11-03 13:04:00,0.7928,0.7934,0.7926,0.7933,324200000.0
2008-11-03 13:05:00,0.7933,0.79375,0.7932,0.79345,383700000.0
2008-11-03 13:06:00,0.79345,0.79345,0.793,0.79335,357300000.0
2008-11-03 13:07:00,0.79335,0.7934,0.79325,0.79325,385400000.0
2008-11-03 13:08:00,0.79325,0.79345,0.79315,0.79315,252500000.0
2008-11-03 13:09:00,0.79315,0.7932,0.7929,0.79295,281000000.0
2008-11-03 13:10:00,0.793,0.7935,0.793,0.79325,532999999.0
2008-11-03 13:11:00,0.79325,0.7937,0.79325,0.7935,426800000.0
2008-11-03 13:12:00,0.7935,0.79355,0.79315,0.79315,287000000.0
2008-11-03 13:13:00,0.7932,0.79335,0.7929,0.7929,308300000.0
2008-11-03 13:14:00,0.79295,0.79295,0.79265,0.7928,427400000.0
2008-11-03 13:15:00,0.79285,0.79305,0.7928,0.79305,277900000.0
2008-11-03 13:16:00,0.79305,0.79335,0.79305,0.79335,269500000.0
2008-11-03 13:17:00,0.7934,0.79355,0.7933,0.7934,296700000.0
2008-11-03 13:18:00,0.7934,0.7935,0.79335,0.79345,198300000.0
2008-11-03 13:19:00,0.79345,0.79345,0.79325,0.79325,217800000.0
2008-11-03 13:20:00,0.79325,0.79335,0.7931,0.7931,334500000.0
2008-11-03 13:21:00,0.7931,0.79315,0.7925,0.79265,358300000.0
2008-11-03 13:22:00,0.79265,0.7929,0.79255,0.79275,350999999.0
2008-11-03 13:23:00,0.79275,0.79275,0.79255,0.7926,200200000.0
2008-11-03 13:24:00,0.7926,0.793,0.79255,0.793,375300000.0
2008-11-03 13:25:00,0.793,0.79315,0.79295,0.793,273600000.0
2008-11-03 13:26:00,0.793,0.79305,0.7926,0.793,294300000.0
2008-11-03 13:27:00,0.793,0.7932,0.793,0.7931,288000000.0
2008-11-03 13:28:00,0.79305,0.7935,0.79285,0.7934,305300000.0
2008-11-03 13:29:00,0.7934,0.7935,0.7934,0.7934,96600000.0
2008-11-03 13:30:00,0.7934,0.79345,0.7934,0.7934,165400000.0
2008-11-03 13:31:00,0.7934,0.7938,0.7934,0.79365,227500000.0
2008-11-03 13:32:00,0.7937,0.7938,0.79365,0.7937,183900000.0
2008-11-03 13:33:00,0.7937,0.79455,0.79355,0.7939,466500000.0
2008-11-03 13:34:00,0.7939,0.79405,0.79375,0.794,375100000.0
2008-11-03 13:35:00,0.79405,0.7941,0.7939,0.7939,261100000.0
2008-11-03 13:36:00,0.7939,0.79405,0.79375,0.7938,361000000.0
2008-11-03 13:37:00,0.7938,0.7943,0.7938,0.79395,382900000.0
2008-11-03 13:38:00,0.79395,0.794,0.7938,0.7938,138200000.0
2008-11-03 13:39:00,0.7938,0.7939,0.7936,0.7936,301000000.0
2008-11-03 13:40:00,0.79365,0.7937,0.7935,0.7936,251300000.0
2008-11-03 13:41:00,0.79365,0.79365,0.79355,0.79355,185900000.0
2008-11-03 13:42:00,0.7936,0.7936,0.7934,0.79345,217400000.0
2008-11-03 13:43:00,0.79345,0.79365,0.7934,0.79365,240000000.0
2008-11-03 13:44:00,0.79365,0.7939,0.79365,0.79385,244200000.0
2008-11-03 13:45:00,0.79385,0.79395,0.79375,0.79385,148000000.0
2008-11-03 13:46:00,0.79385,0.79405,0.79375,0.7939,219500000.0
2008-11-03 13:47:00,0.7939,0.794,0.79375,0.7938,257600000.0
2008-11-03 13:48:00,0.79375,0.79385,0.79375,0.79385,161800000.0
2008-11-03 13:49:00,0.79385,0.79395,0.79385,0.79395,116800000.0
2008-11-03 13:50:00,0.79395,0.794,0.7935,0.7935,475800000.0
2008-11-03 13:51:00,0.7935,0.79365,0.7932,0.7932,180000000.0
2008-11-03 13:52:00,0.7932,0.79325,0.793,0.793,319999999.0
2008-11-03 13:53:00,0.793,0.79315,0.79295,0.79315,221800000.0
2008-11-03 13:54:00,0.79315,0.7932,0.79315,0.7932,91500000.0
2008-11-03 13:55:00,0.7932,0.79335,0.79315,0.79335,256300000.0
2008-11-03 13:56:00,0.79335,0.79335,0.79295,0.79305,231700000.0
2008-11-03 13:57:00,0.79305,0.79315,0.79295,0.79315,398200000.0
2008-11-03 13:58:00,0.79315,0.79335,0.79315,0.79325,179300000.0
2008-11-03 13:59:00,0.79325,0.79325,0.7931,0.7931,449800000.0
2008-11-03 14:00:00,0.7931,0.79315,0.79285,0.79315,716299998.0
2008-11-03 14:01:00,0.79315,0.7934,0.79305,0.79315,357100000.0
2008-11-03 14:02:00,0.79315,0.7933,0.7931,0.79325,195800000.0
2008-11-03 14:03:00,0.79325,0.79325,0.79315,0.79315,191100000.0
2008-11-03 14:04:00,0.79315,0.7933,0.79315,0.7932,155200000.0
2008-11-03 14:05:00,0.7932,0.79325,0.79315,0.79315,102500000.0
2008-11-03 14:06:00,0.7932,0.79325,0.793,0.793,251100000.0
2008-11-03 14:07:00,0.793,0.79315,0.793,0.79315,116900000.0
2008-11-03 14:08:00,0.7931,0.79335,0.7931,0.79335,125000000.0
2008-11-03 14:09:00,0.79335,0.79335,0.7932,0.7933,114700000.0
2008-11-03 14:10:00,0.7933,0.79345,0.79325,0.7933,175200000.0
2008-11-03 14:11:00,0.7934,0.7934,0.7932,0.79335,147400000.0
2008-11-03 14:12:00,0.79335,0.79335,0.7933,0.79335,113200000.0
2008-11-03 14:13:00,0.79335,0.79335,0.7933,0.7933,102700000.0
2008-11-03 14:14:00,0.7933,0.7933,0.79315,0.79315,279800000.0
2008-11-03 14:15:00,0.79315,0.7934,0.79315,0.7934,117400000.0
2008-11-03 14:16:00,0.7934,0.79345,0.79335,0.79345,75800000.0
2008-11-03 14:17:00,0.79345,0.79385,0.7934,0.79385,192300000.0
2008-11-03 14:18:00,0.79385,0.7939,0.79365,0.79365,287200000.0
2008-11-03 14:19:00,0.79365,0.79365,0.79345,0.79345,215600000.0
2008-11-03 14:20:00,0.79345,0.7935,0.79285,0.79285,385100000.0
2008-11-03 14:21:00,0.79285,0.79295,0.7927,0.7928,201000000.0
2008-11-03 14:22:00,0.7928,0.79305,0.7928,0.79285,259000000.0
2008-11-03 14:23:00,0.7929,0.79325,0.7929,0.7932,184400000.0
2008-11-03 14:24:00,0.79315,0.7932,0.79305,0.79305,137300000.0
2008-11-03 14:25:00,0.79305,0.79325,0.79305,0.79315,150200000.0
2008-11-03 14:26:00,0.79315,0.7934,0.79305,0.79335,285500000.0
2008-11-03 14:27:00,0.79335,0.7936,0.79325,0.7936,218600000.0
2008-11-03 14:28:00,0.7936,0.7937,0.79355,0.79365,127100000.0
2008-11-03 14:29:00,0.7936,0.7936,0.7935,0.79355,221100000.0
2008-11-03 14:30:00,0.79355,0.7936,0.79355,0.7936,92600000.0
2008-11-03 14:31:00,0.7936,0.7937,0.7935,0.7935,151600000.0
2008-11-03 14:32:00,0.7935,0.7936,0.79335,0.79355,144000000.0
2008-11-03 14:33:00,0.7936,0.79365,0.79355,0.7936,91900000.0
2008-11-03 14:34:00,0.7936,0.7936,0.7935,0.7935,59100000.0
2008-11-03 14:35:00,0.7935,0.79365,0.79335,0.7934,158800000.0
2008-11-03 14:36:00,0.7934,0.7936,0.7934,0.7936,42500000.0
2008-11-03 14:37:00,0.7936,0.7936,0.79345,0.79355,80300000.0
2008-11-03 14:38:00,0.79355,0.79385,0.79355,0.79365,161500000.0
2008-11-03 14:39:00,0.7938,0.79395,0.7936,0.7938,225900000.0
2008-11-03 14:40:00,0.7938,0.79395,0.7938,0.79385,225300000.0
2008-11-03 14:41:00,0.79385,0.7945,0.79385,0.7944,304300000.0
2008-11-03 14:42:00,0.79435,0.7951,0.7943,0.795,241700000.0
2008-11-03 14:43:00,0.79505,0.7952,0.7947,0.7949,232700000.0
2008-11-03 14:44:00,0.7949,0.79495,0.79455,0.79455,322500000.0
2008-11-03 14:45:00,0.79455,0.79495,0.79455,0.7949,248600000.0
2008-11-03 14:46:00,0.7949,0.795,0.79475,0.7948,271100000.0
2008-11-03 14:47:00,0.7948,0.79495,0.79455,0.79455,229299999.0
2008-11-03 14:48:00,0.7945,0.79455,0.7942,0.7943,460500000.0
2008-11-03 14:49:00,0.79435,0.7944,0.7942,0.7943,220200000.0
2008-11-03 14:50:00,0.7943,0.7943,0.7942,0.7943,147500000.0
2008-11-03 14:51:00,0.7943,0.7944,0.7942,0.7942,131100000.0
2008-11-03 14:52:00,0.7942,0.7945,0.794,0.79425,260300000.0
2008-11-03 14:53:00,0.7943,0.7944,0.7941,0.79415,206199999.0
2008-11-03 14:54:00,0.7941,0.7944,0.7941,0.7943,286800000.0
2008-11-03 14:55:00,0.7943,0.7946,0.7943,0.79435,325800000.0
2008-11-03 14:56:00,0.79435,0.79435,0.7942,0.7942,287500000.0
2008-11-03 14:57:00,0.7942,0.7944,0.7942,0.7943,240600000.0
2008-11-03 14:58:00,0.7943,0.79445,0.79415,0.79445,250800000.0
2008-11-03 14:59:00,0.79445,0.7946,0.79425,0.79435,286200000.0
2008-11-03 15:00:00,0.79435,0.795,0.79435,0.79495,338100000.0
2008-11-03 15:01:00,0.79495,0.7953,0.79485,0.7951,341200000.0
2008-11-03 15:02:00,0.7951,0.7954,0.7951,0.7952,317000000.0
2008-11-03 15:03:00,0.7952,0.79535,0.7952,0.79535,180900000.0
2008-11-03 15:04:00,0.7955,0.7959,0.7955,0.7955,175400000.0
2008-11-03 15:05:00,0.7955,0.79585,0.7953,0.79585,256300000.0
2008-11-03 15:06:00,0.79585,0.79585,0.7957,0.7958,155800000.0
2008-11-03 15:07:00,0.7958,0.79585,0.79565,0.79565,135700000.0
2008-11-03 15:08:00,0.7958,0.7959,0.79565,0.7958,172000000.0
2008-11-03 15:09:00,0.7958,0.79625,0.7958,0.7961,238200000.0
2008-11-03 15:10:00,0.7961,0.79635,0.7961,0.7963,211000000.0
2008-11-03 15:11:00,0.7963,0.79665,0.7963,0.79655,221500000.0
2008-11-03 15:12:00,0.79655,0.79695,0.79655,0.79675,249700000.0
2008-11-03 15:13:00,0.79675,0.7968,0.79655,0.79655,239000000.0
2008-11-03 15:14:00,0.79655,0.7968,0.79645,0.7968,293800000.0
2008-11-03 15:15:00,0.7968,0.7973,0.7967,0.797,422900000.0
2008-11-03 15:16:00,0.797,0.79715,0.7968,0.7971,296600000.0
2008-11-03 15:17:00,0.7971,0.7972,0.7967,0.79715,210500000.0
2008-11-03 15:18:00,0.79715,0.7972,0.79675,0.79685,186700000.0
2008-11-03 15:19:00,0.79685,0.7969,0.7962,0.7964,347000000.0
2008-11-03 15:20:00,0.79635,0.7966,0.7963,0.7965,307299999.0
2008-11-03 15:21:00,0.79645,0.7965,0.79625,0.79635,194300000.0
2008-11-03 15:22:00,0.79635,0.7967,0.7963,0.7967,400600000.0
2008-11-03 15:23:00,0.7967,0.79675,0.7965,0.79655,237600000.0
2008-11-03 15:24:00,0.79655,0.7968,0.7962,0.7963,314500000.0
2008-11-03 15:25:00,0.7963,0.79665,0.79625,0.7966,405900000.0
2008-11-03 15:26:00,0.7966,0.7966,0.7961,0.7961,488600000.0
2008-11-03 15:27:00,0.7961,0.79625,0.79605,0.7962,215300000.0
2008-11-03 15:28:00,0.79615,0.7963,0.796,0.7963,263700000.0
2008-11-03 15:29:00,0.7963,0.79635,0.796,0.7962,341100000.0
2008-11-03 15:30:00,0.79625,0.79735,0.79615,0.79725,395300000.0
2008-11-03 15:31:00,0.7973,0.798,0.7973,0.7979,334400000.0
2008-11-03 15:32:00,0.79795,0.798,0.79775,0.79775,296000000.0
2008-11-03 15:33:00,0.79775,0.7981,0.79765,0.7978,262700000.0
2008-11-03 15:34:00,0.7979,0.79805,0.79775,0.798,333900000.0
2008-11-03 15:35:00,0.798,0.79805,0.79775,0.7979,351500000.0
2008-11-03 15:36:00,0.7979,0.798,0.7977,0.7977,344600000.0
2008-11-03 15:37:00,0.7977,0.7982,0.7977,0.7978,236500000.0
2008-11-03 15:38:00,0.7978,0.79805,0.79765,0.7978,334600000.0
2008-11-03 15:39:00,0.7979,0.7979,0.79755,0.7976,281200000.0
2008-11-03 15:40:00,0.79765,0.7979,0.7975,0.79785,222000000.0
2008-11-03 15:41:00,0.79785,0.79795,0.79765,0.79795,303100000.0
2008-11-03 15:42:00,0.79795,0.79815,0.7974,0.7975,363300000.0
2008-11-03 15:43:00,0.7974,0.79765,0.7974,0.7975,289100000.0
2008-11-03 15:44:00,0.79745,0.7977,0.79745,0.79765,308200000.0
2008-11-03 15:45:00,0.79755,0.79755,0.7974,0.7974,249000000.0
2008-11-03 15:46:00,0.79745,0.79865,0.79745,0.7986,263300000.0
2008-11-03 15:47:00,0.7986,0.7987,0.7982,0.79865,402700000.0
2008-11-03 15:48:00,0.7985,0.79865,0.7983,0.79845,230200000.0
2008-11-03 15:49:00,0.7985,0.79885,0.7983,0.79835,340600000.0
2008-11-03 15:50:00,0.79835,0.79875,0.79835,0.7984,270600000.0
2008-11-03 15:51:00,0.79845,0.79855,0.7982,0.7983,385500000.0
2008-11-03 15:52:00,0.79825,0.7983,0.798,0.7982,208100000.0
2008-11-03 15:53:00,0.7982,0.7984,0.79795,0.7981,272300000.0
2008-11-03 15:54:00,0.7981,0.7981,0.7976,0.7977,344200000.0
2008-11-03 15:55:00,0.7977,0.79775,0.7969,0.79725,489400000.0
2008-11-03 15:56:00,0.7974,0.79755,0.7971,0.7972,389000000.0
2008-11-03 15:57:00,0.7972,0.7976,0.797,0.7971,451600000.0
2008-11-03 15:58:00,0.7971,0.7976,0.7971,0.7972,398100001.0
2008-11-03 15:59:00,0.7972,0.79735,0.79715,0.7973,161700000.0
2008-11-03 16:00:00,0.7973,0.7982,0.79705,0.7982,346100000.0
2008-11-03 16:01:00,0.79825,0.7984,0.79805,0.79805,269800000.0
2008-11-03 16:02:00,0.79805,0.79815,0.7978,0.79795,373600000.0
2008-11-03 16:03:00,0.79795,0.7982,0.79795,0.7982,149100000.0
2008-11-03 16:04:00,0.7982,0.7983,0.79805,0.79815,228100000.0
2008-11-03 16:05:00,0.7981,0.7983,0.79805,0.79815,218200000.0
2008-11-03 16:06:00,0.7981,0.7981,0.79735,0.7974,262400000.0
2008-11-03 16:07:00,0.79735,0.79735,0.79675,0.79685,276300000.0
2008-11-03 16:08:00,0.79685,0.7973,0.79665,0.79725,268100000.0
2008-11-03 16:09:00,0.79725,0.7976,0.7971,0.79735,281600000.0
2008-11-03 16:10:00,0.79735,0.79825,0.7973,0.798,298400000.0
2008-11-03 16:11:00,0.798,0.7987,0.798,0.7985,417800000.0
2008-11-03 16:12:00,0.7985,0.7991,0.7985,0.79895,285500000.0
2008-11-03 16:13:00,0.79895,0.7991,0.79875,0.7988,348100000.0
2008-11-03 16:14:00,0.79885,0.79895,0.79855,0.79865,341300000.0
2008-11-03 16:15:00,0.79865,0.7988,0.79805,0.7981,330900000.0
2008-11-03 16:16:00,0.79805,0.79845,0.79805,0.7983,279300000.0
2008-11-03 16:17:00,0.7983,0.7984,0.79815,0.79835,281300000.0
2008-11-03 16:18:00,0.79835,0.7985,0.79835,0.7985,206000000.0
2008-11-03 16:19:00,0.79835,0.79845,0.7983,0.7983,194300000.0
2008-11-03 16:20:00,0.7983,0.7986,0.7983,0.79845,207800000.0
2008-11-03 16:21:00,0.7984,0.79855,0.79825,0.7983,244400000.0
2008-11-03 16:22:00,0.7983,0.79865,0.7983,0.79855,250900000.0
2008-11-03 16:23:00,0.79855,0.79865,0.79845,0.7985,241400000.0
2008-11-03 16:24:00,0.7985,0.7986,0.7985,0.7986,161700000.0
2008-11-03 16:25:00,0.7986,0.79875,0.7985,0.7987,218900000.0
2008-11-03 16:26:00,0.79865,0.7987,0.79855,0.7986,153800000.0
2008-11-03 16:27:00,0.79865,0.79865,0.79835,0.79835,230000000.0
2008-11-03 16:28:00,0.7983,0.79865,0.7983,0.7986,103600000.0
2008-11-03 16:29:00,0.7986,0.79885,0.7985,0.79885,211900000.0
2008-11-03 16:30:00,0.79885,0.79945,0.7988,0.7994,216600000.0
2008-11-03 16:31:00,0.79945,0.79965,0.79885,0.7989,377999999.0
2008-11-03 16:32:00,0.7989,0.7991,0.7983,0.79835,306600000.0
2008-11-03 16:33:00,0.79835,0.79865,0.79825,0.79865,209400000.0
2008-11-03 16:34:00,0.79865,0.79895,0.7985,0.7986,274500000.0
2008-11-03 16:35:00,0.7986,0.7989,0.7986,0.7987,285600000.0
2008-11-03 16:36:00,0.79865,0.79905,0.79865,0.79885,293000000.0
2008-11-03 16:37:00,0.79885,0.79905,0.7987,0.799,256600000.0
2008-11-03 16:38:00,0.799,0.79905,0.79875,0.7988,200700000.0
2008-11-03 16:39:00,0.7988,0.79935,0.79845,0.79935,339000000.0
2008-11-03 16:40:00,0.7994,0.80045,0.7994,0.8002,526500000.0
2008-11-03 16:41:00,0.80025,0.80025,0.7998,0.79985,509200000.0
2008-11-03 16:42:00,0.79985,0.79995,0.79965,0.7997,336600000.0
2008-11-03 16:43:00,0.79975,0.79995,0.7997,0.79985,280200000.0
2008-11-03 16:44:00,0.79985,0.79985,0.79965,0.79975,193600000.0
2008-11-03 16:45:00,0.7997,0.7998,0.7994,0.7994,450500000.0
2008-11-03 16:46:00,0.79945,0.79945,0.79915,0.79925,345500000.0
2008-11-03 16:47:00,0.7992,0.79925,0.7991,0.7991,265700000.0
2008-11-03 16:48:00,0.7991,0.7992,0.79855,0.79855,270600000.0
2008-11-03 16:49:00,0.79855,0.79905,0.79825,0.7986,357100000.0
2008-11-03 16:50:00,0.79865,0.79865,0.79825,0.79845,344900000.0
2008-11-03 16:51:00,0.79845,0.799,0.79845,0.7988,337600000.0
2008-11-03 16:52:00,0.7988,0.79935,0.79865,0.7992,297400000.0
2008-11-03 16:53:00,0.7992,0.7993,0.7991,0.7992,191000000.0
2008-11-03 16:54:00,0.7992,0.79935,0.79915,0.79925,252400000.0
2008-11-03 16:55:00,0.79925,0.7996,0.79925,0.7994,221900000.0
2008-11-03 16:56:00,0.79945,0.7998,0.79945,0.79975,178700000.0
2008-11-03 16:57:00,0.79975,0.7998,0.7996,0.79975,250900000.0
2008-11-03 16:58:00,0.79975,0.8,0.79965,0.7999,217300000.0
2008-11-03 16:59:00,0.7999,0.8001,0.7997,0.7998,304600000.0
2008-11-03 17:00:00,0.7998,0.8007,0.79975,0.8005,344700000.0
2008-11-03 17:01:00,0.80045,0.80135,0.80045,0.8012,385300000.0
2008-11-03 17:02:00,0.8012,0.80335,0.80115,0.8026,550200000.0
2008-11-03 17:03:00,0.80255,0.80265,0.80205,0.80235,514700000.0
2008-11-03 17:04:00,0.80225,0.80225,0.80165,0.80175,426299998.0
2008-11-03 17:05:00,0.80175,0.8019,0.8016,0.8018,320400000.0
2008-11-03 17:06:00,0.8018,0.80205,0.8016,0.80175,242800000.0
2008-11-03 17:07:00,0.80175,0.8021,0.8017,0.802,372800000.0
2008-11-03 17:08:00,0.80205,0.80205,0.80145,0.80145,352099999.0
2008-11-03 17:09:00,0.80145,0.8016,0.80135,0.80135,383800000.0
2008-11-03 17:10:00,0.80135,0.8018,0.80135,0.8017,346800000.0
2008-11-03 17:11:00,0.8018,0.80195,0.8016,0.8017,338900000.0
2008-11-03 17:12:00,0.8017,0.80265,0.8017,0.80245,476900000.0
2008-11-03 17:13:00,0.80245,0.8027,0.8023,0.8027,296500000.0
2008-11-03 17:14:00,0.8027,0.80365,0.80265,0.8032,389500000.0
2008-11-03 17:15:00,0.80325,0.80365,0.80295,0.80295,443900000.0
2008-11-03 17:16:00,0.80295,0.80385,0.80285,0.80385,460300000.0
2008-11-03 17:17:00,0.80385,0.804,0.8034,0.8038,355600000.0
2008-11-03 17:18:00,0.8038,0.80415,0.8036,0.804,359900000.0
2008-11-03 17:19:00,0.804,0.8041,0.80385,0.80395,324700000.0
2008-11-03 17:20:00,0.80395,0.8043,0.8036,0.8039,211200000.0
2008-11-03 17:21:00,0.8039,0.804,0.8034,0.8034,259400000.0
2008-11-03 17:22:00,0.80345,0.80375,0.8034,0.8035,351200000.0
2008-11-03 17:23:00,0.8035,0.80445,0.8035,0.8044,300800000.0
2008-11-03 17:24:00,0.80435,0.80475,0.80425,0.8046,395700000.0
2008-11-03 17:25:00,0.8046,0.80465,0.8033,0.8033,470355000.0
2008-11-03 17:26:00,0.80325,0.8038,0.80325,0.8038,476899998.0
2008-11-03 17:27:00,0.80385,0.8039,0.8037,0.80375,303800000.0
2008-11-03 17:28:00,0.80375,0.804,0.8035,0.80355,401800000.0
2008-11-03 17:29:00,0.80355,0.80365,0.80335,0.80335,479399999.0
2008-11-03 17:30:00,0.80335,0.80345,0.8031,0.80325,634499996.0
2008-11-03 17:31:00,0.80325,0.80325,0.80305,0.8032,292600000.0
2008-11-03 17:32:00,0.8032,0.8032,0.80265,0.80265,344000000.0
2008-11-03 17:33:00,0.8027,0.8028,0.8025,0.8026,399300000.0
2008-11-03 17:34:00,0.8026,0.80265,0.80185,0.802,374760000.0
2008-11-03 17:35:00,0.80205,0.8022,0.8019,0.80195,639700000.0
2008-11-03 17:36:00,0.80195,0.802,0.8016,0.80175,520500000.0
2008-11-03 17:37:00,0.8018,0.80215,0.8018,0.80195,316000000.0
2008-11-03 17:38:00,0.802,0.8021,0.8018,0.802,422800000.0
2008-11-03 17:39:00,0.80185,0.80195,0.80165,0.80175,324800000.0
2008-11-03 17:40:00,0.80175,0.80235,0.80165,0.80235,371500000.0
2008-11-03 17:41:00,0.80235,0.8025,0.80225,0.80245,293500000.0
2008-11-03 17:42:00,0.80245,0.8025,0.80225,0.8023,354700000.0
2008-11-03 17:43:00,0.8023,0.8023,0.802,0.8021,414400000.0
2008-11-03 17:44:00,0.80205,0.80235,0.80205,0.8023,353100000.0
2008-11-03 17:45:00,0.80225,0.80235,0.80205,0.8023,254800000.0
2008-11-03 17:46:00,0.8023,0.80235,0.8019,0.80205,247300000.0
2008-11-03 17:47:00,0.802,0.8022,0.8018,0.8018,432300000.0
2008-11-03 17:48:00,0.8018,0.8023,0.8018,0.8023,256300000.0
2008-11-03 17:49:00,0.8023,0.8026,0.80225,0.80255,399800000.0
2008-11-03 17:50:00,0.8026,0.80275,0.80245,0.8026,515300000.0
2008-11-03 17:51:00,0.80255,0.8027,0.80235,0.8024,385200000.0
2008-11-03 17:52:00,0.8025,0.8028,0.80235,0.8025,275600000.0
2008-11-03 17:53:00,0.8025,0.80265,0.8023,0.80245,248600000.0
2008-11-03 17:54:00,0.80245,0.80255,0.8022,0.80235,317600000.0
2008-11-03 17:55:00,0.80235,0.8026,0.80235,0.80235,267900000.0
2008-11-03 17:56:00,0.80235,0.80275,0.8021,0.80275,365800000.0
2008-11-03 17:57:00,0.80275,0.80305,0.80255,0.80305,255500000.0
2008-11-03 17:58:00,0.80305,0.80415,0.8029,0.80415,365700000.0
2008-11-03 17:59:00,0.80415,0.80515,0.8041,0.8047,359100000.0
2008-11-03 18:00:00,0.80465,0.80505,0.8044,0.8044,350000000.0
2008-11-03 18:01:00,0.8044,0.8046,0.8042,0.80425,315300000.0
2008-11-03 18:02:00,0.80425,0.80425,0.80415,0.80425,110500000.0
2008-11-03 18:03:00,0.80425,0.80445,0.8042,0.80435,221100000.0
2008-11-03 18:04:00,0.80435,0.80565,0.8043,0.80565,250500000.0
2008-11-03 18:05:00,0.8056,0.8057,0.8049,0.8049,314300000.0
2008-11-03 18:06:00,0.8049,0.80505,0.8044,0.8044,284400000.0
2008-11-03 18:07:00,0.80445,0.80445,0.80395,0.80425,298800000.0
2008-11-03 18:08:00,0.80425,0.80485,0.8041,0.8048,295100000.0
2008-11-03 18:09:00,0.80485,0.805,0.8045,0.80465,412900001.0
2008-11-03 18:10:00,0.80465,0.8049,0.80455,0.8047,423800000.0
2008-11-03 18:11:00,0.8047,0.80475,0.80405,0.8041,319600000.0
2008-11-03 18:12:00,0.8042,0.8042,0.80395,0.80405,176400000.0
2008-11-03 18:13:00,0.80405,0.80415,0.80385,0.804,308500000.0
2008-11-03 18:14:00,0.804,0.80425,0.80395,0.80405,389600000.0
2008-11-03 18:15:00,0.80415,0.8042,0.8036,0.8036,281300000.0
2008-11-03 18:16:00,0.8036,0.8037,0.80325,0.8033,283300000.0
2008-11-03 18:17:00,0.8033,0.8038,0.8032,0.8034,341800000.0
2008-11-03 18:18:00,0.8034,0.8035,0.8029,0.80335,273700000.0
2008-11-03 18:19:00,0.80335,0.80335,0.80255,0.8026,440500000.0
2008-11-03 18:20:00,0.80255,0.80285,0.80255,0.80275,333900000.0
2008-11-03 18:21:00,0.80275,0.8029,0.80255,0.80265,380700002.0
2008-11-03 18:22:00,0.8027,0.8029,0.80265,0.8027,377900000.0
2008-11-03 18:23:00,0.8027,0.8031,0.8027,0.803,346200000.0
2008-11-03 18:24:00,0.803,0.8035,0.803,0.8035,290600000.0
2008-11-03 18:25:00,0.80345,0.8035,0.80315,0.80315,464300000.0
2008-11-03 18:26:00,0.8031,0.8034,0.8031,0.8032,408200000.0
2008-11-03 18:27:00,0.80315,0.8033,0.80265,0.8027,379900000.0
2008-11-03 18:28:00,0.8027,0.80315,0.80265,0.80295,407300000.0
2008-11-03 18:29:00,0.80295,0.80315,0.80285,0.8031,189000000.0
2008-11-03 18:30:00,0.8031,0.8036,0.8031,0.8036,205300000.0
2008-11-03 18:31:00,0.80365,0.80375,0.80365,0.8037,256200000.0
2008-11-03 18:32:00,0.8037,0.8037,0.8031,0.8031,161900000.0
2008-11-03 18:33:00,0.8031,0.80315,0.8029,0.80305,191200000.0
2008-11-03 18:34:00,0.80305,0.8036,0.80305,0.80345,275500000.0
2008-11-03 18:35:00,0.8034,0.80355,0.80295,0.80305,458700000.0
2008-11-03 18:36:00,0.80305,0.8031,0.80275,0.8028,249600000.0
2008-11-03 18:37:00,0.8028,0.803,0.8026,0.8027,306000000.0
2008-11-03 18:38:00,0.8027,0.8029,0.80265,0.80265,164500000.0
2008-11-03 18:39:00,0.80265,0.80275,0.8026,0.80265,143800000.0
2008-11-03 18:40:00,0.80265,0.8028,0.8024,0.8024,181900000.0
2008-11-03 18:41:00,0.80235,0.8025,0.8022,0.80235,171900000.0
2008-11-03 18:42:00,0.80225,0.8024,0.80205,0.80235,157400000.0
2008-11-03 18:43:00,0.80235,0.8028,0.80225,0.8028,189400000.0
2008-11-03 18:44:00,0.8028,0.8028,0.80195,0.80195,200000000.0
2008-11-03 18:45:00,0.802,0.8021,0.8015,0.8018,227300000.0
2008-11-03 18:46:00,0.8019,0.80195,0.8017,0.8017,147700000.0
2008-11-03 18:47:00,0.80165,0.80225,0.80165,0.80215,171400000.0
2008-11-03 18:48:00,0.8021,0.80215,0.80185,0.80185,202000000.0
2008-11-03 18:49:00,0.80185,0.80185,0.80155,0.80175,122899999.0
2008-11-03 18:50:00,0.8017,0.80175,0.80135,0.8015,142700000.0
2008-11-03 18:51:00,0.8015,0.8017,0.8015,0.80165,125500000.0
2008-11-03 18:52:00,0.80165,0.80175,0.8015,0.80175,169700000.0
2008-11-03 18:53:00,0.8017,0.80175,0.8013,0.8013,198400000.0
2008-11-03 18:54:00,0.80135,0.8014,0.80115,0.80135,155100000.0
2008-11-03 18:55:00,0.80135,0.80135,0.8011,0.80115,285900000.0
2008-11-03 18:56:00,0.8011,0.8016,0.8011,0.8014,237500000.0
2008-11-03 18:57:00,0.80145,0.80205,0.80145,0.802,276500000.0
2008-11-03 18:58:00,0.802,0.80225,0.8019,0.80225,127500000.0
2008-11-03 18:59:00,0.80225,0.80235,0.802,0.802,253000000.0
2008-11-03 19:00:00,0.80205,0.8021,0.80145,0.80155,217400000.0
2008-11-03 19:01:00,0.80155,0.8016,0.8012,0.8012,114900000.0
2008-11-03 19:02:00,0.80115,0.80145,0.80115,0.8014,131900000.0
2008-11-03 19:03:00,0.8014,0.8014,0.80125,0.80135,119000000.0
2008-11-03 19:04:00,0.80135,0.8016,0.8013,0.8013,215800000.0
2008-11-03 19:05:00,0.8013,0.8013,0.80115,0.80115,62300000.0
2008-11-03 19:06:00,0.80115,0.8013,0.8009,0.80125,203800000.0
2008-11-03 19:07:00,0.80125,0.80125,0.80115,0.8012,113300000.0
2008-11-03 19:08:00,0.8012,0.8012,0.80115,0.80115,98100000.0
2008-11-03 19:09:00,0.8012,0.8012,0.8011,0.80115,154700000.0
2008-11-03 19:10:00,0.80115,0.8012,0.80105,0.80105,232100000.0
2008-11-03 19:11:00,0.80105,0.80125,0.80095,0.80095,197800000.0
2008-11-03 19:12:00,0.80095,0.80115,0.8009,0.80095,164800000.0
2008-11-03 19:13:00,0.8009,0.8013,0.8006,0.80115,227500000.0
2008-11-03 19:14:00,0.80115,0.80155,0.801,0.8011,151100000.0
2008-11-03 19:15:00,0.8011,0.8013,0.8005,0.8008,202800000.0
2008-11-03 19:16:00,0.80085,0.801,0.8007,0.80085,262700000.0
2008-11-03 19:17:00,0.80085,0.80115,0.8008,0.8011,144500000.0
2008-11-03 19:18:00,0.8011,0.8014,0.80105,0.8012,224500000.0
2008-11-03 19:19:00,0.8012,0.8012,0.80075,0.8009,169000000.0
2008-11-03 19:20:00,0.8009,0.8009,0.8003,0.8004,183525000.0
2008-11-03 19:21:00,0.8004,0.80105,0.80035,0.8007,255000000.0
2008-11-03 19:22:00,0.80065,0.8009,0.8006,0.80085,118900000.0
2008-11-03 19:23:00,0.80085,0.80095,0.8006,0.8006,129200000.0
2008-11-03 19:24:00,0.80055,0.80065,0.80045,0.8005,156800000.0
2008-11-03 19:25:00,0.8005,0.8006,0.7999,0.8002,243345000.0
2008-11-03 19:26:00,0.8002,0.80035,0.8001,0.80035,173500000.0
2008-11-03 19:27:00,0.80035,0.80045,0.80005,0.8001,252800000.0
2008-11-03 19:28:00,0.8001,0.8002,0.8001,0.80015,167600000.0
2008-11-03 19:29:00,0.8001,0.8004,0.8001,0.8003,229300000.0
2008-11-03 19:30:00,0.80035,0.80035,0.79975,0.8001,157200000.0
2008-11-03 19:31:00,0.8001,0.8004,0.8001,0.8003,117200000.0
2008-11-03 19:32:00,0.80025,0.8003,0.80005,0.80005,105400000.0
2008-11-03 19:33:00,0.80005,0.80045,0.80005,0.80035,170900000.0
2008-11-03 19:34:00,0.80035,0.8005,0.80025,0.80025,112100000.0
2008-11-03 19:35:00,0.8002,0.8003,0.8001,0.8002,110900000.0
2008-11-03 19:36:00,0.8002,0.8002,0.7999,0.79995,120900000.0
2008-11-03 19:37:00,0.79995,0.79995,0.79985,0.7999,44200000.0
2008-11-03 19:38:00,0.7999,0.8,0.7999,0.79995,66300000.0
2008-11-03 19:39:00,0.79995,0.8,0.79985,0.79995,69500000.0
2008-11-03 19:40:00,0.79995,0.8003,0.7999,0.80025,176500000.0
2008-11-03 19:41:00,0.80025,0.8004,0.80005,0.8002,230500000.0
2008-11-03 19:42:00,0.80015,0.8002,0.79995,0.79995,159100000.0
2008-11-03 19:43:00,0.79995,0.8,0.7996,0.7997,283600000.0
2008-11-03 19:44:00,0.79965,0.7997,0.79955,0.7997,82400000.0
2008-11-03 19:45:00,0.7997,0.7997,0.79915,0.79925,111900000.0
2008-11-03 19:46:00,0.7993,0.7995,0.79915,0.7994,127100000.0
2008-11-03 19:47:00,0.7994,0.7996,0.7993,0.79945,115500000.0
2008-11-03 19:48:00,0.79945,0.79975,0.79945,0.79975,102700000.0
2008-11-03 19:49:00,0.79975,0.79975,0.7992,0.7992,178200000.0
2008-11-03 19:50:00,0.7992,0.79945,0.7991,0.7992,145300000.0
2008-11-03 19:51:00,0.7992,0.7992,0.79905,0.7991,93300000.0
2008-11-03 19:52:00,0.79905,0.7991,0.79885,0.799,72200000.0
2008-11-03 19:53:00,0.799,0.7991,0.799,0.7991,11600000.0
2008-11-03 19:54:00,0.7991,0.79925,0.799,0.7991,66400000.0
2008-11-03 19:55:00,0.7991,0.7993,0.7991,0.7991,80000000.0
2008-11-03 19:56:00,0.79915,0.7994,0.7991,0.7994,130800000.0
2008-11-03 19:57:00,0.7994,0.7996,0.7993,0.79955,154900000.0
2008-11-03 19:58:00,0.7995,0.79965,0.79945,0.79955,197300000.0
2008-11-03 19:59:00,0.79955,0.7998,0.79955,0.7996,106500000.0
2008-11-03 20:00:00,0.7996,0.7997,0.7995,0.7995,133600000.0
2008-11-03 20:01:00,0.7995,0.79985,0.79945,0.79985,93300000.0
2008-11-03 20:02:00,0.79985,0.79995,0.7996,0.79975,91000000.0
2008-11-03 20:03:00,0.79975,0.79975,0.7993,0.79935,153300000.0
2008-11-03 20:04:00,0.7994,0.79955,0.7992,0.7992,99700000.0
2008-11-03 20:05:00,0.7992,0.7992,0.799,0.799,126500000.0
2008-11-03 20:06:00,0.799,0.7991,0.79885,0.79885,80800000.0
2008-11-03 20:07:00,0.79885,0.7989,0.79885,0.7989,27800000.0
2008-11-03 20:08:00,0.79895,0.7993,0.79895,0.7992,58800000.0
2008-11-03 20:09:00,0.79915,0.79955,0.79915,0.7995,102700000.0
2008-11-03 20:10:00,0.7994,0.7995,0.79925,0.79945,156000000.0
2008-11-03 20:11:00,0.7995,0.7996,0.79945,0.7996,31400000.0
2008-11-03 20:12:00,0.7996,0.7999,0.7996,0.79965,167200000.0
2008-11-03 20:13:00,0.79965,0.79965,0.79905,0.79935,135100000.0
2008-11-03 20:14:00,0.79935,0.79935,0.79915,0.79925,124300000.0
2008-11-03 20:15:00,0.79925,0.79975,0.79925,0.7995,192700000.0
2008-11-03 20:16:00,0.79945,0.79985,0.7994,0.79975,203900000.0
2008-11-03 20:17:00,0.79975,0.7999,0.7997,0.7999,99700000.0
2008-11-03 20:18:00,0.7999,0.7999,0.7998,0.7998,89500000.0
2008-11-03 20:19:00,0.7998,0.7998,0.79965,0.79965,39500000.0
2008-11-03 20:20:00,0.79965,0.7997,0.79945,0.79955,122400000.0
2008-11-03 20:21:00,0.7996,0.7998,0.7995,0.79955,151300000.0
2008-11-03 20:22:00,0.79955,0.79965,0.79935,0.7996,95100000.0
2008-11-03 20:23:00,0.7996,0.7998,0.7995,0.7998,72400000.0
2008-11-03 20:24:00,0.7998,0.7999,0.7996,0.79965,71600000.0
2008-11-03 20:25:00,0.7997,0.79975,0.79935,0.79955,185700000.0
2008-11-03 20:26:00,0.79955,0.79965,0.7995,0.79965,97000000.0
2008-11-03 20:27:00,0.7996,0.79965,0.7996,0.7996,40600000.0
2008-11-03 20:28:00,0.79965,0.79965,0.79945,0.7995,49200000.0
2008-11-03 20:29:00,0.7995,0.7998,0.79945,0.79955,61500000.0
2008-11-03 20:30:00,0.79955,0.79955,0.79915,0.7993,89100000.0
2008-11-03 20:31:00,0.7993,0.79965,0.7993,0.7995,93200000.0
2008-11-03 20:32:00,0.7995,0.79975,0.7995,0.79975,61400000.0
2008-11-03 20:33:00,0.79975,0.7999,0.7997,0.7997,140900000.0
2008-11-03 20:34:00,0.79965,0.7998,0.79935,0.79945,239400000.0
2008-11-03 20:35:00,0.79945,0.7998,0.7994,0.7996,113300000.0
2008-11-03 20:36:00,0.7996,0.79965,0.79905,0.79915,154500000.0
2008-11-03 20:37:00,0.79915,0.79955,0.79905,0.7994,82700000.0
2008-11-03 20:38:00,0.7994,0.7994,0.799,0.79905,88100000.0
2008-11-03 20:39:00,0.79905,0.7995,0.7989,0.7993,177000000.0
2008-11-03 20:40:00,0.7993,0.7993,0.79905,0.7992,60500000.0
2008-11-03 20:41:00,0.79915,0.7992,0.79875,0.7988,122500000.0
2008-11-03 20:42:00,0.79875,0.79895,0.79855,0.79865,98700000.0
2008-11-03 20:43:00,0.79865,0.7988,0.79845,0.7985,143700000.0
2008-11-03 20:44:00,0.7985,0.7988,0.7983,0.7988,95300000.0
2008-11-03 20:45:00,0.7988,0.79895,0.7988,0.7989,128500000.0
2008-11-03 20:46:00,0.79895,0.799,0.7987,0.7989,150900000.0
2008-11-03 20:47:00,0.7989,0.79895,0.79865,0.7989,78900000.0
2008-11-03 20:48:00,0.7989,0.799,0.7988,0.799,86300000.0
2008-11-03 20:49:00,0.799,0.7991,0.7989,0.7989,68700000.0
2008-11-03 20:50:00,0.7989,0.7989,0.79855,0.79875,116500000.0
2008-11-03 20:51:00,0.79875,0.799,0.7987,0.79895,48100000.0
2008-11-03 20:52:00,0.79895,0.79905,0.79875,0.79885,125700000.0
2008-11-03 20:53:00,0.7989,0.79945,0.7989,0.79935,129500000.0
2008-11-03 20:54:00,0.79935,0.79935,0.7991,0.79915,83100000.0
2008-11-03 20:55:00,0.79915,0.79925,0.79895,0.799,152300000.0
2008-11-03 20:56:00,0.799,0.799,0.7986,0.7986,114700000.0
2008-11-03 20:57:00,0.7986,0.79865,0.79855,0.79865,131700000.0
2008-11-03 20:58:00,0.79865,0.79875,0.7986,0.7986,130100000.0
2008-11-03 20:59:00,0.7986,0.7987,0.79855,0.7986,45200000.0
2008-11-03 21:00:00,0.7986,0.7986,0.7986,0.7986,47500000.0
2008-11-03 21:01:00,0.7986,0.7986,0.7986,0.7986,22000000.0
2008-11-03 21:02:00,0.7986,0.7987,0.7986,0.7986,30500000.0
2008-11-03 21:03:00,0.79845,0.7986,0.79845,0.79855,45500000.0
2008-11-03 21:04:00,0.7986,0.79875,0.7986,0.79875,55200000.0
2008-11-03 21:05:00,0.79875,0.7989,0.79875,0.79885,102400000.0
2008-11-03 21:06:00,0.7988,0.7989,0.7986,0.79865,101000000.0
2008-11-03 21:07:00,0.79865,0.79875,0.7986,0.7987,72900000.0
2008-11-03 21:08:00,0.79865,0.7987,0.7985,0.79855,80200000.0
2008-11-03 21:09:00,0.79855,0.79855,0.7985,0.79855,40200000.0
2008-11-03 21:10:00,0.79855,0.79855,0.79825,0.79835,141300000.0
2008-11-03 21:11:00,0.79835,0.7984,0.7979,0.7981,289100000.0
2008-11-03 21:12:00,0.79805,0.79815,0.798,0.79805,76600000.0
2008-11-03 21:13:00,0.79805,0.7982,0.79795,0.79815,86400000.0
2008-11-03 21:14:00,0.7981,0.79815,0.798,0.79805,114700000.0
2008-11-03 21:15:00,0.79805,0.79805,0.7979,0.7979,112500000.0
2008-11-03 21:16:00,0.79795,0.7984,0.79785,0.798,144900000.0
2008-11-03 21:17:00,0.798,0.79815,0.798,0.798,68800000.0
2008-11-03 21:18:00,0.79805,0.7981,0.798,0.7981,91400000.0
2008-11-03 21:19:00,0.79805,0.79815,0.79785,0.79785,96700000.0
2008-11-03 21:20:00,0.79785,0.7979,0.7978,0.7978,77000000.0
2008-11-03 21:21:00,0.79785,0.798,0.79775,0.7979,95600000.0
2008-11-03 21:22:00,0.79795,0.798,0.7978,0.7979,42400000.0
2008-11-03 21:23:00,0.7979,0.7982,0.7979,0.798,147900000.0
2008-11-03 21:24:00,0.79805,0.7982,0.79795,0.7982,68300000.0
2008-11-03 21:25:00,0.7982,0.79915,0.7982,0.79895,439200000.0
2008-11-03 21:26:00,0.79895,0.799,0.79815,0.79855,235600000.0
2008-11-03 21:27:00,0.7985,0.7988,0.7983,0.79865,97900000.0
2008-11-03 21:28:00,0.7986,0.7986,0.7983,0.7985,56800000.0
2008-11-03 21:29:00,0.7985,0.79855,0.7982,0.79845,61100000.0
2008-11-03 21:30:00,0.79845,0.79845,0.79815,0.79825,125700000.0
2008-11-03 21:31:00,0.79825,0.79835,0.79805,0.7982,90900000.0
2008-11-03 21:32:00,0.7982,0.7982,0.798,0.79805,112100000.0
2008-11-03 21:33:00,0.79805,0.7982,0.798,0.79805,77600000.0
2008-11-03 21:34:00,0.79805,0.79835,0.79805,0.79815,132700000.0
2008-11-03 21:35:00,0.7981,0.7982,0.798,0.79805,79800000.0
2008-11-03 21:36:00,0.7981,0.7984,0.7981,0.7984,95500000.0
2008-11-03 21:37:00,0.79845,0.79865,0.7983,0.79855,158600000.0
2008-11-03 21:38:00,0.7985,0.79875,0.7984,0.7986,189600000.0
2008-11-03 21:39:00,0.7986,0.79885,0.7986,0.79865,107200000.0
2008-11-03 21:40:00,0.79865,0.7988,0.7985,0.7985,137400000.0
2008-11-03 21:41:00,0.79855,0.79865,0.7985,0.79865,118100000.0
2008-11-03 21:42:00,0.7987,0.7988,0.79865,0.7988,79500000.0
2008-11-03 21:43:00,0.7988,0.79885,0.79855,0.79855,107700000.0
2008-11-03 21:44:00,0.79855,0.79855,0.79835,0.7984,38200000.0
2008-11-03 21:45:00,0.79845,0.7989,0.7984,0.7986,77400000.0
2008-11-03 21:46:00,0.79865,0.79885,0.79865,0.79875,99200000.0
2008-11-03 21:47:00,0.79875,0.7988,0.79795,0.79855,191900000.0
2008-11-03 21:48:00,0.79865,0.79865,0.7983,0.7983,188900000.0
2008-11-03 21:49:00,0.7983,0.7983,0.79785,0.7979,111300000.0
2008-11-03 21:50:00,0.7979,0.7979,0.7975,0.79755,157900000.0
2008-11-03 21:51:00,0.79755,0.79795,0.7975,0.79795,210100000.0
2008-11-03 21:52:00,0.7979,0.79795,0.7977,0.7977,17500000.0
2008-11-03 21:53:00,0.7977,0.7983,0.7977,0.79805,89600000.0
2008-11-03 21:54:00,0.79805,0.79805,0.7979,0.798,53600000.0
2008-11-03 21:55:00,0.798,0.7982,0.798,0.79815,42700000.0
2008-11-03 21:56:00,0.79815,0.7982,0.79785,0.79795,98900000.0
2008-11-03 21:57:00,0.79795,0.79805,0.79775,0.79785,58800000.0
2008-11-03 21:58:00,0.7979,0.798,0.7978,0.7979,96300000.0
2008-11-03 21:59:00,0.79795,0.79795,0.7977,0.79795,140400000.0
2008-11-03 22:00:00,0.79795,0.79825,0.7979,0.798,134100000.0
2008-11-03 22:01:00,0.79805,0.79835,0.79795,0.798,118000000.0
2008-11-03 22:02:00,0.798,0.79805,0.7979,0.7979,84400000.0
2008-11-03 22:03:00,0.798,0.79805,0.79775,0.79775,99800000.0
2008-11-03 22:04:00,0.79775,0.7982,0.79775,0.7982,88600000.0
2008-11-03 22:05:00,0.79815,0.7982,0.79815,0.7982,18500000.0
2008-11-03 22:06:00,0.7982,0.7988,0.79815,0.7988,133600000.0
2008-11-03 22:07:00,0.7988,0.79885,0.7985,0.7987,92300000.0
2008-11-03 22:08:00,0.7987,0.7988,0.79865,0.7988,22300000.0
2008-11-03 22:09:00,0.79885,0.7989,0.79875,0.7989,55000000.0
2008-11-03 22:10:00,0.7989,0.79905,0.7987,0.79905,93300000.0
2008-11-03 22:11:00,0.799,0.79905,0.7987,0.79875,170400000.0
2008-11-03 22:12:00,0.79875,0.79905,0.7981,0.79905,190000000.0
2008-11-03 22:13:00,0.7991,0.7994,0.799,0.7993,138700000.0
2008-11-03 22:14:00,0.7993,0.7993,0.79855,0.7989,110100000.0
2008-11-03 22:15:00,0.7989,0.7996,0.7987,0.7996,198000000.0
2008-11-03 22:16:00,0.7996,0.79965,0.7994,0.79955,90400000.0
2008-11-03 22:17:00,0.7995,0.7997,0.79945,0.7997,100500000.0
2008-11-03 22:18:00,0.7997,0.7997,0.79945,0.79945,46600000.0
2008-11-03 22:19:00,0.79945,0.79945,0.7993,0.7993,48600000.0
2008-11-03 22:20:00,0.79925,0.79925,0.79885,0.79885,88400000.0
2008-11-03 22:21:00,0.79885,0.79885,0.79865,0.7987,83300000.0
2008-11-03 22:22:00,0.79865,0.7987,0.79855,0.79855,53600000.0
2008-11-03 22:23:00,0.79855,0.79885,0.7985,0.79885,70000000.0
2008-11-03 22:24:00,0.7989,0.7989,0.7988,0.7988,30200000.0
2008-11-03 22:25:00,0.7988,0.7988,0.79865,0.7987,25300000.0
2008-11-03 22:26:00,0.79875,0.7988,0.79855,0.7986,45200000.0
2008-11-03 22:27:00,0.79855,0.79855,0.79815,0.7982,53500000.0
2008-11-03 22:28:00,0.7982,0.79835,0.79815,0.79835,65900000.0
2008-11-03 22:29:00,0.7983,0.7983,0.7977,0.7977,60300000.0
2008-11-03 22:30:00,0.79765,0.7982,0.79765,0.79815,71200000.0
2008-11-03 22:31:00,0.79815,0.79815,0.7981,0.7981,28100000.0
2008-11-03 22:32:00,0.7981,0.79825,0.7981,0.79825,30600000.0
2008-11-03 22:33:00,0.79825,0.7986,0.79825,0.79855,43300000.0
2008-11-03 22:34:00,0.7986,0.7986,0.7983,0.79855,64800000.0
2008-11-03 22:35:00,0.7985,0.7988,0.7985,0.7986,63600000.0
2008-11-03 22:36:00,0.79865,0.79875,0.79865,0.7987,26300000.0
2008-11-03 22:37:00,0.7987,0.7988,0.79825,0.79835,57300000.0
2008-11-03 22:38:00,0.7985,0.79855,0.7982,0.7982,42800000.0
2008-11-03 22:39:00,0.79825,0.79845,0.79825,0.79845,11100000.0
2008-11-03 22:40:00,0.79845,0.79865,0.7984,0.7985,48800000.0
2008-11-03 22:41:00,0.7985,0.79855,0.7984,0.79855,59100000.0
2008-11-03 22:42:00,0.7985,0.79855,0.79845,0.7985,40500000.0
2008-11-03 22:43:00,0.79845,0.79855,0.7984,0.7985,27200000.0
2008-11-03 22:44:00,0.79855,0.79855,0.79845,0.79855,39600000.0
2008-11-03 22:45:00,0.7985,0.79855,0.79835,0.7985,54200000.0
2008-11-03 22:46:00,0.79855,0.79855,0.7984,0.7984,10500000.0
2008-11-03 22:47:00,0.7984,0.79855,0.7984,0.79855,9600000.0
2008-11-03 22:48:00,0.7985,0.7986,0.7985,0.7985,34800000.0
2008-11-03 22:49:00,0.7985,0.7986,0.7983,0.79835,61000000.0
2008-11-03 22:50:00,0.79835,0.79845,0.79825,0.79845,55500000.0
2008-11-03 22:51:00,0.7984,0.79875,0.79825,0.79855,96700000.0
2008-11-03 22:52:00,0.79855,0.79875,0.7985,0.79855,49600000.0
2008-11-03 22:53:00,0.79855,0.79865,0.79855,0.79855,59900000.0
2008-11-03 22:54:00,0.79855,0.7986,0.7981,0.7981,55700000.0
2008-11-03 22:55:00,0.7981,0.7981,0.79795,0.79805,40900000.0
2008-11-03 22:56:00,0.79805,0.79825,0.798,0.7982,34400000.0
2008-11-03 22:57:00,0.7982,0.79835,0.79805,0.79805,50400000.0
2008-11-03 22:58:00,0.79805,0.7981,0.79795,0.79805,99300000.0
2008-11-03 22:59:00,0.79805,0.79815,0.79795,0.79795,38500000.0
2008-11-03 23:00:00,0.79795,0.79825,0.7978,0.79805,89600000.0
2008-11-03 23:01:00,0.79805,0.7983,0.79795,0.798,36100000.0
2008-11-03 23:02:00,0.79795,0.79855,0.79795,0.79835,119400000.0
2008-11-03 23:03:00,0.79835,0.79835,0.79805,0.79835,39800000.0
2008-11-03 23:04:00,0.79835,0.79835,0.79815,0.79815,48600000.0
2008-11-03 23:05:00,0.79815,0.7982,0.79815,0.7982,7800000.0
2008-11-03 23:06:00,0.7982,0.7983,0.79815,0.79825,43600000.0
2008-11-03 23:07:00,0.79825,0.79825,0.79795,0.7981,43400000.0
2008-11-03 23:08:00,0.79805,0.79815,0.79805,0.79815,18100000.0
2008-11-03 23:09:00,0.7982,0.79825,0.7982,0.79825,4200000.0
2008-11-03 23:10:00,0.7982,0.7982,0.7982,0.7982,2000000.0
2008-11-03 23:11:00,0.7982,0.79855,0.7982,0.79845,47800000.0
2008-11-03 23:12:00,0.79845,0.79865,0.79835,0.79835,37700000.0
2008-11-03 23:13:00,0.79835,0.79845,0.79835,0.7984,48700000.0
2008-11-03 23:14:00,0.7984,0.79855,0.7984,0.7985,21400000.0
2008-11-03 23:15:00,0.7985,0.7985,0.7981,0.79815,59900000.0
2008-11-03 23:16:00,0.7982,0.7984,0.79815,0.79825,35600000.0
2008-11-03 23:17:00,0.7983,0.79835,0.7982,0.79825,85900000.0
2008-11-03 23:18:00,0.7982,0.7985,0.7982,0.7985,42400000.0
2008-11-03 23:19:00,0.7985,0.7986,0.79835,0.79845,41500000.0
2008-11-03 23:20:00,0.7984,0.79855,0.79835,0.7985,52700000.0
2008-11-03 23:21:00,0.7985,0.7985,0.79845,0.79845,3500000.0
2008-11-03 23:22:00,0.79845,0.7985,0.7984,0.79845,27500000.0
2008-11-03 23:23:00,0.7985,0.79855,0.7984,0.79855,67300000.0
2008-11-03 23:24:00,0.79855,0.7986,0.79855,0.79855,19000000.0
2008-11-03 23:25:00,0.7986,0.79885,0.79855,0.79885,56000000.0
2008-11-03 23:26:00,0.79885,0.7991,0.79865,0.799,52800000.0
2008-11-03 23:27:00,0.79905,0.79925,0.79905,0.79925,19500000.0
2008-11-03 23:28:00,0.79925,0.7995,0.79925,0.79945,29700000.0
2008-11-03 23:29:00,0.7994,0.79965,0.7994,0.7995,53700000.0
2008-11-03 23:30:00,0.7995,0.7996,0.7995,0.7995,20500000.0
2008-11-03 23:31:00,0.7995,0.7995,0.79935,0.7995,36000000.0
2008-11-03 23:32:00,0.7995,0.7995,0.7994,0.79945,20000000.0
2008-11-03 23:33:00,0.79945,0.7996,0.79945,0.7996,10000000.0
2008-11-03 23:34:00,0.7996,0.79965,0.79955,0.79955,19000000.0
2008-11-03 23:35:00,0.7996,0.7996,0.7996,0.7996,2000000.0
2008-11-03 23:36:00,0.7996,0.79965,0.79935,0.7995,105100000.0
2008-11-03 23:37:00,0.7995,0.7995,0.79945,0.79945,15100000.0
2008-11-03 23:38:00,0.79945,0.7996,0.79945,0.7996,21600000.0
2008-11-03 23:39:00,0.79955,0.79955,0.79885,0.79905,45400000.0
2008-11-03 23:40:00,0.79905,0.79935,0.79885,0.79905,66700000.0
2008-11-03 23:41:00,0.79905,0.79915,0.7989,0.7989,41600000.0
2008-11-03 23:42:00,0.7989,0.79915,0.79875,0.79885,61800000.0
2008-11-03 23:43:00,0.7989,0.79915,0.79875,0.7991,93200000.0
2008-11-03 23:44:00,0.79915,0.7992,0.799,0.79915,60600000.0
2008-11-03 23:45:00,0.79915,0.79915,0.7988,0.7991,89900000.0
2008-11-03 23:46:00,0.7991,0.79945,0.7991,0.7992,83200000.0
2008-11-03 23:47:00,0.7992,0.79945,0.7992,0.7994,62500000.0
2008-11-03 23:48:00,0.7994,0.7994,0.79885,0.79905,97000000.0
2008-11-03 23:49:00,0.79905,0.7991,0.79905,0.79905,22500000.0
2008-11-03 23:50:00,0.7991,0.79915,0.79845,0.7989,49700000.0
2008-11-03 23:51:00,0.7989,0.79905,0.7989,0.799,37200000.0
2008-11-03 23:52:00,0.79895,0.79905,0.7981,0.79845,77300000.0
2008-11-03 23:53:00,0.79845,0.79855,0.79805,0.79845,71400000.0
2008-11-03 23:54:00,0.79855,0.7986,0.7982,0.79835,39600000.0
2008-11-03 23:55:00,0.79845,0.79875,0.7983,0.79875,47700000.0
2008-11-03 23:56:00,0.7987,0.7988,0.79845,0.7988,81300000.0
2008-11-03 23:57:00,0.7988,0.79905,0.7988,0.79885,24400000.0
2008-11-03 23:58:00,0.79885,0.79905,0.7986,0.7986,180799996.0
2008-11-03 23:59:00,0.7986,0.7991,0.79855,0.799,128100000.0
2008-11-04 00:00:00,0.799,0.7993,0.79885,0.7993,153700000.0
2008-11-04 00:01:00,0.79925,0.79925,0.79915,0.7992,41700000.0
2008-11-04 00:02:00,0.7984,0.7992,0.7984,0.79895,155300000.0
2008-11-04 00:03:00,0.7991,0.7991,0.7985,0.79865,55600000.0
2008-11-04 00:04:00,0.7987,0.7987,0.79805,0.7981,65100000.0
2008-11-04 00:05:00,0.7981,0.79835,0.798,0.7982,43600000.0
2008-11-04 00:06:00,0.7983,0.79835,0.79805,0.79805,8000000.0
2008-11-04 00:07:00,0.798,0.79815,0.7979,0.79805,231799992.0
2008-11-04 00:08:00,0.7981,0.79835,0.798,0.79825,205299996.0
2008-11-04 00:09:00,0.7982,0.7983,0.7981,0.7983,29700000.0
2008-11-04 00:10:00,0.7982,0.7982,0.798,0.798,13000000.0
2008-11-04 00:11:00,0.798,0.798,0.7979,0.798,20000000.0
2008-11-04 00:12:00,0.79775,0.79795,0.79745,0.79795,124400000.0
2008-11-04 00:13:00,0.7979,0.79835,0.7979,0.7983,26600000.0
2008-11-04 00:14:00,0.79775,0.79835,0.79775,0.7981,640000005.0
2008-11-04 00:15:00,0.7981,0.7985,0.7979,0.798,130500000.0
2008-11-04 00:16:00,0.79805,0.79855,0.79795,0.79855,149500000.0
2008-11-04 00:17:00,0.7986,0.7991,0.7985,0.7986,143400000.0
2008-11-04 00:18:00,0.7985,0.7987,0.7985,0.7986,124100000.0
2008-11-04 00:19:00,0.7986,0.7986,0.7985,0.7986,76900000.0
2008-11-04 00:20:00,0.7986,0.79905,0.7981,0.79905,184600000.0
2008-11-04 00:21:00,0.7991,0.7992,0.7982,0.79835,241800000.0
2008-11-04 00:22:00,0.79835,0.79845,0.7983,0.7984,65600000.0
2008-11-04 00:23:00,0.7984,0.79855,0.7983,0.7984,81400000.0
2008-11-04 00:24:00,0.7984,0.7986,0.7983,0.7986,45800000.0
2008-11-04 00:25:00,0.7986,0.7988,0.7985,0.79865,66900000.0
2008-11-04 00:26:00,0.7987,0.79875,0.79845,0.79875,29600000.0
2008-11-04 00:27:00,0.79865,0.79875,0.7986,0.79875,10400000.0
2008-11-04 00:28:00,0.7987,0.7988,0.7986,0.7988,19400000.0
2008-11-04 00:29:00,0.79855,0.7988,0.7984,0.79875,17400000.0
2008-11-04 00:30:00,0.7988,0.7988,0.7985,0.79865,38400000.0
2008-11-04 00:31:00,0.7986,0.79875,0.7985,0.79875,10300000.0
2008-11-04 00:32:00,0.7987,0.79875,0.7986,0.79875,8500000.0
2008-11-04 00:33:00,0.7987,0.799,0.79855,0.79875,63000000.0
2008-11-04 00:34:00,0.79875,0.7989,0.79855,0.79875,172600000.0
2008-11-04 00:35:00,0.7988,0.7989,0.7987,0.79885,25200000.0
2008-11-04 00:36:00,0.7989,0.7991,0.7986,0.7987,37200000.0
2008-11-04 00:37:00,0.7987,0.7988,0.7986,0.7988,45000000.0
2008-11-04 00:38:00,0.7988,0.7992,0.7988,0.7992,90900000.0
2008-11-04 00:39:00,0.7993,0.79965,0.7993,0.79955,62600000.0
2008-11-04 00:40:00,0.7995,0.7996,0.7995,0.7996,8000000.0
2008-11-04 00:41:00,0.7996,0.7998,0.7994,0.79965,92800000.0
2008-11-04 00:42:00,0.79965,0.7997,0.7994,0.79965,94300000.0
2008-11-04 00:43:00,0.79965,0.7997,0.79945,0.7997,23800000.0
2008-11-04 00:44:00,0.7994,0.7996,0.79915,0.7992,307699999.0
2008-11-04 00:45:00,0.7992,0.7993,0.799,0.79915,530099996.0
2008-11-04 00:46:00,0.7991,0.79935,0.7988,0.7989,505099986.0
2008-11-04 00:47:00,0.7989,0.79905,0.7989,0.799,44800000.0
2008-11-04 00:48:00,0.79905,0.79935,0.79905,0.79915,52800000.0
2008-11-04 00:49:00,0.7992,0.7992,0.7992,0.7992,10600000.0
2008-11-04 00:50:00,0.79925,0.79925,0.7992,0.7992,10600000.0
2008-11-04 00:51:00,0.79915,0.79915,0.7989,0.799,57700000.0
2008-11-04 00:52:00,0.799,0.79935,0.7983,0.7986,334800003.0
2008-11-04 00:53:00,0.7986,0.7987,0.7974,0.79865,151900000.0
2008-11-04 00:54:00,0.79865,0.79885,0.7982,0.7984,68400000.0
2008-11-04 00:55:00,0.7985,0.79925,0.7981,0.79925,287600000.0
2008-11-04 00:56:00,0.7992,0.79965,0.79915,0.79965,74300000.0
2008-11-04 00:57:00,0.79965,0.7997,0.7996,0.7997,33900000.0
2008-11-04 00:58:00,0.79965,0.79975,0.7995,0.7997,31600000.0
2008-11-04 00:59:00,0.79965,0.7999,0.7994,0.7997,49000000.0
2008-11-04 01:00:00,0.7997,0.7998,0.7997,0.7997,62500000.0
2008-11-04 01:01:00,0.7997,0.7997,0.79895,0.7997,71000000.0
2008-11-04 01:02:00,0.7997,0.7997,0.7997,0.7997,27500000.0
2008-11-04 01:03:00,0.79913,0.79944,0.79913,0.79944,35600000.0
2008-11-04 01:04:00,0.7997,0.7997,0.7997,0.7997,5000000.0
2008-11-04 01:05:00,0.7997,0.79985,0.7997,0.7997,19400000.0
2008-11-04 01:06:00,0.7997,0.79975,0.7997,0.7997,7500000.0
2008-11-04 01:07:00,0.79975,0.7999,0.7997,0.7997,63000000.0
2008-11-04 01:08:00,0.7997,0.7997,0.7997,0.7997,27500000.0
2008-11-04 01:09:00,0.7997,0.7997,0.7997,0.7997,117500000.0
2008-11-04 01:10:00,0.7997,0.7999,0.7997,0.7998,58900000.0
2008-11-04 01:11:00,0.7998,0.79995,0.79975,0.7998,23300000.0
2008-11-04 01:12:00,0.7998,0.7999,0.7998,0.79985,26500000.0
2008-11-04 01:13:00,0.79985,0.80005,0.79965,0.7997,51500000.0
2008-11-04 01:14:00,0.7997,0.7999,0.7997,0.79975,68400000.0
2008-11-04 01:15:00,0.7997,0.79985,0.7997,0.79985,16100000.0
2008-11-04 01:16:00,0.7999,0.7999,0.7997,0.7997,16100000.0
2008-11-04 01:17:00,0.7997,0.7997,0.7997,0.7997,15000000.0
2008-11-04 01:18:00,0.7997,0.7997,0.7992,0.7997,92000000.0
2008-11-04 01:19:00,0.7997,0.7997,0.7997,0.7997,86700000.0
2008-11-04 01:20:00,0.7997,0.7998,0.7997,0.7998,34100000.0
2008-11-04 01:21:00,0.7998,0.7998,0.7997,0.7997,75800000.0
2008-11-04 01:22:00,0.79975,0.79975,0.7997,0.7997,122900000.0
2008-11-04 01:23:00,0.7997,0.7997,0.7992,0.7997,86100000.0
2008-11-04 01:24:00,0.7997,0.7997,0.79925,0.7997,93100000.0
2008-11-04 01:25:00,0.7997,0.7997,0.7997,0.7997,22500000.0
2008-11-04 01:26:00,0.7997,0.7997,0.7997,0.7997,5000000.0
2008-11-04 01:27:00,0.79937,0.79958,0.79934,0.79956,22700000.0
2008-11-04 01:28:00,0.7997,0.7997,0.7997,0.7997,5000000.0
2008-11-04 01:29:00,0.79952,0.7996,0.7994,0.7995,23000000.0
2008-11-04 01:30:00,0.7995,0.7996,0.79932,0.79932,23700000.0
2008-11-04 01:31:00,0.7997,0.7997,0.7997,0.7997,7500000.0
2008-11-04 01:32:00,0.7997,0.7997,0.7997,0.7997,5000000.0
2008-11-04 01:33:00,0.7997,0.7997,0.7997,0.7997,35000000.0
2008-11-04 01:34:00,0.7997,0.7997,0.7993,0.7997,103300000.0
2008-11-04 01:35:00,0.7995,0.7997,0.7987,0.7997,110800000.0
2008-11-04 01:36:00,0.7997,0.80025,0.7997,0.8002,111800000.0
2008-11-04 01:37:00,0.80025,0.80025,0.7999,0.80005,403900000.0
2008-11-04 01:38:00,0.8,0.80015,0.8,0.8,16000000.0
2008-11-04 01:39:00,0.80005,0.80015,0.7999,0.7999,183800000.0
2008-11-04 01:40:00,0.8,0.8,0.7998,0.7999,222900000.0
2008-11-04 01:41:00,0.7999,0.7999,0.7997,0.7997,361400000.0
2008-11-04 01:42:00,0.7997,0.7998,0.7997,0.7997,67500000.0
2008-11-04 01:43:00,0.7997,0.7997,0.7997,0.7997,82900000.0
2008-11-04 01:44:00,0.7997,0.7999,0.7997,0.79975,101000000.0
2008-11-04 01:45:00,0.7997,0.8,0.7997,0.7997,77800000.0
2008-11-04 01:46:00,0.7997,0.8,0.7997,0.7999,107000000.0
2008-11-04 01:47:00,0.7998,0.8001,0.7997,0.7998,150800000.0
2008-11-04 01:48:00,0.79975,0.79985,0.79975,0.79975,48800000.0
2008-11-04 01:49:00,0.7998,0.79985,0.7997,0.7998,139300000.0
2008-11-04 01:50:00,0.79985,0.8002,0.7997,0.79995,173600000.0
2008-11-04 01:51:00,0.80005,0.80005,0.7997,0.7997,193900000.0
2008-11-04 01:52:00,0.7997,0.7997,0.7997,0.7997,7500000.0
2008-11-04 01:53:00,0.7997,0.7997,0.7992,0.7997,109100000.0
2008-11-04 01:54:00,0.7997,0.7997,0.7997,0.7997,52500000.0
2008-11-04 01:55:00,0.7997,0.7997,0.7997,0.7997,47400000.0
2008-11-04 01:56:00,0.79975,0.79975,0.7997,0.7997,4400000.0
2008-11-04 01:57:00,0.79975,0.79985,0.7997,0.79985,43800000.0
2008-11-04 01:58:00,0.79985,0.8001,0.79985,0.80005,15800000.0
2008-11-04 01:59:00,0.79995,0.79995,0.79975,0.79975,20700000.0
2008-11-04 02:00:00,0.79975,0.8,0.79975,0.7998,32800000.0
2008-11-04 02:01:00,0.7998,0.79985,0.7997,0.7997,40700000.0
2008-11-04 02:02:00,0.7997,0.79985,0.7996,0.7997,104100000.0
2008-11-04 02:03:00,0.7997,0.7997,0.7997,0.7997,110200000.0
2008-11-04 02:04:00,0.7997,0.80015,0.7997,0.8,58100000.0
2008-11-04 02:05:00,0.8,0.80005,0.7997,0.7999,58700000.0
2008-11-04 02:06:00,0.8,0.80015,0.79985,0.7999,8000000.0
2008-11-04 02:07:00,0.7999,0.80065,0.7997,0.8004,79300000.0
2008-11-04 02:08:00,0.80045,0.8006,0.80015,0.80055,61600000.0
2008-11-04 02:09:00,0.80045,0.801,0.8004,0.8004,33500000.0
2008-11-04 02:10:00,0.8006,0.801,0.80055,0.80085,45400000.0
2008-11-04 02:11:00,0.80085,0.801,0.8005,0.8005,67000000.0
2008-11-04 02:12:00,0.8005,0.8005,0.80005,0.80005,60700000.0
2008-11-04 02:13:00,0.80005,0.80005,0.7993,0.7997,135800000.0
2008-11-04 02:14:00,0.79975,0.80005,0.7997,0.7998,54700000.0
2008-11-04 02:15:00,0.79985,0.80075,0.7997,0.8006,100500000.0
2008-11-04 02:16:00,0.80055,0.80055,0.8003,0.8003,50500000.0
2008-11-04 02:17:00,0.8003,0.80055,0.7997,0.79975,158400000.0
2008-11-04 02:18:00,0.7999,0.8007,0.7997,0.8006,83300000.0
2008-11-04 02:19:00,0.80065,0.8007,0.8003,0.8003,60100000.0
2008-11-04 02:20:00,0.8003,0.80065,0.79965,0.80065,105300000.0
2008-11-04 02:21:00,0.8008,0.8009,0.80045,0.8008,29900000.0
2008-11-04 02:22:00,0.80075,0.8008,0.8003,0.80045,53600000.0
2008-11-04 02:23:00,0.8005,0.8006,0.80045,0.8006,16700000.0
2008-11-04 02:24:00,0.8006,0.8006,0.80045,0.80045,12300000.0
2008-11-04 02:25:00,0.8006,0.80075,0.8006,0.80075,7000000.0
2008-11-04 02:26:00,0.8007,0.8007,0.8006,0.8007,8300000.0
2008-11-04 02:27:00,0.8007,0.801,0.8007,0.801,13300000.0
2008-11-04 02:28:00,0.80095,0.80095,0.8005,0.8005,29200000.0
2008-11-04 02:29:00,0.80065,0.8009,0.80045,0.8009,22000000.0
2008-11-04 02:30:00,0.8009,0.8011,0.8008,0.8009,20600000.0
2008-11-04 02:31:00,0.8009,0.8009,0.80065,0.80065,20500000.0
2008-11-04 02:32:00,0.80065,0.8008,0.80065,0.8008,16700000.0
2008-11-04 02:33:00,0.80075,0.80085,0.80075,0.8008,26200000.0
2008-11-04 02:34:00,0.80075,0.8009,0.8007,0.8007,19200000.0
2008-11-04 02:35:00,0.80085,0.80085,0.8007,0.8007,16900000.0
2008-11-04 02:36:00,0.80075,0.8009,0.8004,0.8007,21200000.0
2008-11-04 02:37:00,0.8007,0.80085,0.8007,0.8008,7000000.0
2008-11-04 02:38:00,0.80065,0.801,0.80065,0.801,17400000.0
2008-11-04 02:39:00,0.80075,0.80075,0.8005,0.80055,32700000.0
2008-11-04 02:40:00,0.8005,0.8005,0.8005,0.8005,2300000.0
2008-11-04 02:41:00,0.8006,0.8006,0.8006,0.8006,1000000.0
2008-11-04 02:42:00,0.80055,0.80095,0.80055,0.80085,130300000.0
2008-11-04 02:43:00,0.8009,0.8009,0.80055,0.8007,24100000.0
2008-11-04 02:44:00,0.80065,0.80105,0.80055,0.80095,27200000.0
2008-11-04 02:45:00,0.80095,0.8011,0.80095,0.801,35100000.0
2008-11-04 02:46:00,0.80095,0.801,0.8005,0.8005,53000000.0
2008-11-04 02:47:00,0.8005,0.80065,0.8005,0.80065,35000000.0
2008-11-04 02:48:00,0.8007,0.8011,0.8007,0.8011,29800000.0
2008-11-04 02:49:00,0.8011,0.8014,0.8011,0.8012,111500000.0
2008-11-04 02:50:00,0.8012,0.80135,0.801,0.801,77600000.0
2008-11-04 02:51:00,0.801,0.80105,0.80045,0.8005,77200000.0
2008-11-04 02:52:00,0.80045,0.80045,0.80035,0.8004,30900000.0
2008-11-04 02:53:00,0.8004,0.8004,0.7997,0.7997,91300000.0
2008-11-04 02:54:00,0.7997,0.7999,0.79855,0.79855,215900000.0
2008-11-04 02:55:00,0.79885,0.79885,0.79765,0.79855,207699997.0
2008-11-04 02:56:00,0.7985,0.79865,0.7981,0.7982,35600000.0
2008-11-04 02:57:00,0.7983,0.79835,0.7981,0.79815,215500000.0
2008-11-04 02:58:00,0.79825,0.7988,0.7982,0.7988,58700000.0
2008-11-04 02:59:00,0.79875,0.79885,0.7987,0.7988,13700000.0
2008-11-04 03:00:00,0.79875,0.7988,0.7987,0.7987,10000000.0
2008-11-04 03:01:00,0.7987,0.79875,0.79855,0.79865,33200000.0
2008-11-04 03:02:00,0.79865,0.7987,0.79815,0.7982,138900000.0
2008-11-04 03:03:00,0.7982,0.7985,0.7981,0.7984,44000000.0
2008-11-04 03:04:00,0.79845,0.7985,0.79825,0.7984,184900000.0
2008-11-04 03:05:00,0.7984,0.79855,0.7984,0.79855,165800000.0
2008-11-04 03:06:00,0.7985,0.7985,0.7984,0.7984,37400000.0
2008-11-04 03:07:00,0.7984,0.7986,0.7984,0.79845,99900000.0
2008-11-04 03:08:00,0.79845,0.7986,0.7984,0.79845,97900000.0
2008-11-04 03:09:00,0.7984,0.79845,0.7984,0.7984,253500000.0
2008-11-04 03:10:00,0.7984,0.7984,0.7984,0.7984,177500000.0
2008-11-04 03:11:00,0.7984,0.79845,0.7983,0.7984,76300000.0
2008-11-04 03:12:00,0.7985,0.79855,0.79845,0.79855,14000000.0
2008-11-04 03:13:00,0.7986,0.7986,0.7984,0.79855,21600000.0
2008-11-04 03:14:00,0.79845,0.79845,0.7983,0.79835,60100000.0
2008-11-04 03:15:00,0.7984,0.7984,0.79805,0.79815,49900000.0
2008-11-04 03:16:00,0.7982,0.79825,0.79805,0.79815,43800000.0
2008-11-04 03:17:00,0.79815,0.79825,0.79815,0.7982,46100000.0
2008-11-04 03:18:00,0.7982,0.7983,0.79815,0.7982,24800000.0
2008-11-04 03:19:00,0.7982,0.7984,0.79815,0.79835,66600000.0
2008-11-04 03:20:00,0.7984,0.7988,0.7984,0.7986,46300000.0
2008-11-04 03:21:00,0.7986,0.7992,0.7986,0.79905,69400000.0
2008-11-04 03:22:00,0.79895,0.79925,0.7989,0.79895,68500000.0
2008-11-04 03:23:00,0.79905,0.79905,0.7986,0.79895,52600000.0
2008-11-04 03:24:00,0.79895,0.79925,0.7987,0.79905,63700000.0
2008-11-04 03:25:00,0.7992,0.8005,0.7992,0.79955,394300000.0
2008-11-04 03:26:00,0.79955,0.7996,0.7987,0.7992,101000000.0
2008-11-04 03:27:00,0.79925,0.79925,0.79815,0.79825,129900000.0
2008-11-04 03:28:00,0.7983,0.7986,0.7982,0.7982,79500000.0
2008-11-04 03:29:00,0.7982,0.7984,0.79815,0.7983,52100000.0
2008-11-04 03:30:00,0.7983,0.79845,0.7982,0.7984,53400000.0
2008-11-04 03:31:00,0.7983,0.7986,0.79825,0.7983,77900000.0
2008-11-04 03:32:00,0.7983,0.7983,0.7983,0.7983,33600000.0
2008-11-04 03:33:00,0.7983,0.79835,0.7983,0.7983,56600000.0
2008-11-04 03:34:00,0.7983,0.7983,0.79805,0.7982,68700000.0
2008-11-04 03:35:00,0.7982,0.79845,0.7982,0.79845,16200000.0
2008-11-04 03:36:00,0.7984,0.79845,0.7982,0.7982,30000000.0
2008-11-04 03:37:00,0.79825,0.7985,0.7982,0.7984,55000000.0
2008-11-04 03:38:00,0.79845,0.7988,0.79835,0.7988,61800000.0
2008-11-04 03:39:00,0.7988,0.7988,0.79815,0.7982,111300000.0
2008-11-04 03:40:00,0.7982,0.79875,0.7982,0.79875,58800000.0
2008-11-04 03:41:00,0.7988,0.7989,0.79855,0.7986,53300000.0
2008-11-04 03:42:00,0.7986,0.79865,0.7984,0.7985,41400000.0
2008-11-04 03:43:00,0.7985,0.79855,0.7984,0.7985,16300000.0
2008-11-04 03:44:00,0.79845,0.7985,0.79815,0.79815,54600000.0
2008-11-04 03:45:00,0.7981,0.7983,0.7981,0.7982,47200000.0
2008-11-04 03:46:00,0.79825,0.7983,0.79815,0.79815,24600000.0
2008-11-04 03:47:00,0.79815,0.79835,0.79805,0.79815,65900000.0
2008-11-04 03:48:00,0.7981,0.7981,0.79775,0.7979,31600000.0
2008-11-04 03:49:00,0.7979,0.7982,0.79755,0.79815,75000000.0
2008-11-04 03:50:00,0.79815,0.79825,0.79815,0.7982,25000000.0
2008-11-04 03:51:00,0.7981,0.79835,0.79795,0.79815,93400000.0
2008-11-04 03:52:00,0.79805,0.7983,0.79805,0.79825,194300000.0
2008-11-04 03:53:00,0.79825,0.7984,0.798,0.7983,175200000.0
2008-11-04 03:54:00,0.79825,0.7984,0.7982,0.79825,111200000.0
2008-11-04 03:55:00,0.79825,0.79835,0.7982,0.7982,68100000.0
2008-11-04 03:56:00,0.79825,0.7987,0.79805,0.7981,104000000.0
2008-11-04 03:57:00,0.79815,0.7984,0.79795,0.7981,200000000.0
2008-11-04 03:58:00,0.7981,0.79875,0.79795,0.798,231800000.0
2008-11-04 03:59:00,0.79805,0.799,0.79805,0.7985,259200000.0
2008-11-04 04:00:00,0.7985,0.7987,0.7985,0.79865,233500000.0
2008-11-04 04:01:00,0.79865,0.79865,0.79825,0.7986,210000000.0
2008-11-04 04:02:00,0.7986,0.7986,0.7982,0.79835,248600000.0
2008-11-04 04:03:00,0.79835,0.79865,0.79775,0.7985,266500000.0
2008-11-04 04:04:00,0.7985,0.7985,0.79795,0.7982,101300000.0
2008-11-04 04:05:00,0.7982,0.7983,0.79795,0.7982,217000000.0
2008-11-04 04:06:00,0.79815,0.79895,0.79815,0.79885,134300000.0
2008-11-04 04:07:00,0.79885,0.79895,0.7987,0.7987,122600000.0
2008-11-04 04:08:00,0.7987,0.7987,0.79815,0.79835,120700000.0
2008-11-04 04:09:00,0.79835,0.7988,0.79835,0.79875,97800000.0
2008-11-04 04:10:00,0.79875,0.79885,0.7987,0.7987,33600000.0
2008-11-04 04:11:00,0.79875,0.79885,0.79875,0.79885,35100000.0
2008-11-04 04:12:00,0.79885,0.79895,0.79875,0.7988,64300000.0
2008-11-04 04:13:00,0.79875,0.79875,0.7985,0.7986,29900000.0
2008-11-04 04:14:00,0.79855,0.79865,0.79835,0.79845,88300000.0
2008-11-04 04:15:00,0.79845,0.79875,0.79825,0.7983,315900001.0
2008-11-04 04:16:00,0.7983,0.7983,0.7978,0.7978,194600000.0
2008-11-04 04:17:00,0.7978,0.7981,0.79775,0.7981,24600000.0
2008-11-04 04:18:00,0.7976,0.79845,0.79745,0.7982,136900000.0
2008-11-04 04:19:00,0.7982,0.7984,0.798,0.79825,312500000.0
2008-11-04 04:20:00,0.79825,0.79835,0.79795,0.79795,245200000.0
2008-11-04 04:21:00,0.79795,0.79845,0.79795,0.7982,220500000.0
2008-11-04 04:22:00,0.79825,0.7983,0.7978,0.7978,95800000.0
2008-11-04 04:23:00,0.7978,0.7979,0.79755,0.79785,130000000.0
2008-11-04 04:24:00,0.79785,0.79785,0.7977,0.7978,35400000.0
2008-11-04 04:25:00,0.7978,0.7978,0.7976,0.7977,72700000.0
2008-11-04 04:26:00,0.79775,0.79825,0.79775,0.79825,41400000.0
2008-11-04 04:27:00,0.79825,0.79825,0.7979,0.798,88800000.0
2008-11-04 04:28:00,0.79795,0.79805,0.79775,0.79775,117500000.0
2008-11-04 04:29:00,0.79785,0.7979,0.7976,0.7978,136200000.0
2008-11-04 04:30:00,0.79785,0.79825,0.79765,0.7982,124900000.0
2008-11-04 04:31:00,0.7982,0.7983,0.79785,0.7983,187600000.0
2008-11-04 04:32:00,0.79835,0.7984,0.7983,0.7984,42600000.0
2008-11-04 04:33:00,0.7984,0.79875,0.79815,0.79815,66200000.0
2008-11-04 04:34:00,0.79825,0.79825,0.79785,0.7979,209800000.0
2008-11-04 04:35:00,0.7978,0.7981,0.7977,0.7978,148700000.0
2008-11-04 04:36:00,0.7978,0.79785,0.79775,0.79785,21700000.0
2008-11-04 04:37:00,0.79785,0.79785,0.79745,0.79775,155800000.0
2008-11-04 04:38:00,0.79775,0.7979,0.79775,0.79785,41000000.0
2008-11-04 04:39:00,0.7978,0.7978,0.79755,0.7977,144100000.0
2008-11-04 04:40:00,0.7977,0.7979,0.7977,0.7977,34800000.0
2008-11-04 04:41:00,0.79775,0.79775,0.7974,0.79775,39800000.0
2008-11-04 04:42:00,0.7978,0.7978,0.7975,0.7975,67000000.0
2008-11-04 04:43:00,0.79755,0.79755,0.7974,0.7974,16000000.0
2008-11-04 04:44:00,0.7974,0.7975,0.79735,0.79745,34600000.0
2008-11-04 04:45:00,0.7975,0.7978,0.79735,0.79745,76100000.0
2008-11-04 04:46:00,0.7976,0.7978,0.7975,0.79765,26900000.0
2008-11-04 04:47:00,0.7976,0.79765,0.7974,0.7975,25400000.0
2008-11-04 04:48:00,0.7975,0.7975,0.79735,0.7975,15200000.0
2008-11-04 04:49:00,0.7975,0.79765,0.7974,0.79745,48900000.0
2008-11-04 04:50:00,0.7974,0.7975,0.7972,0.7975,107600000.0
2008-11-04 04:51:00,0.79755,0.79755,0.79745,0.79745,11400000.0
2008-11-04 04:52:00,0.79745,0.79755,0.79745,0.7975,11900000.0
2008-11-04 04:53:00,0.79755,0.7979,0.7975,0.7979,46600000.0
2008-11-04 04:54:00,0.7979,0.798,0.79785,0.7979,72200000.0
2008-11-04 04:55:00,0.798,0.79845,0.798,0.7982,103400000.0
2008-11-04 04:56:00,0.7982,0.79825,0.79815,0.79825,40800000.0
2008-11-04 04:57:00,0.79825,0.7991,0.79815,0.7991,101900000.0
2008-11-04 04:58:00,0.7991,0.79925,0.79905,0.79915,57000000.0
2008-11-04 04:59:00,0.7992,0.7994,0.7989,0.7991,153000001.0
2008-11-04 05:00:00,0.7991,0.7992,0.7991,0.79915,25200000.0
2008-11-04 05:01:00,0.79915,0.79935,0.7991,0.7993,37400000.0
2008-11-04 05:02:00,0.7993,0.79935,0.79925,0.7993,17300000.0
2008-11-04 05:03:00,0.7994,0.7996,0.7994,0.7995,30700000.0
2008-11-04 05:04:00,0.79955,0.7997,0.79935,0.79945,103200000.0
2008-11-04 05:05:00,0.7994,0.79955,0.7994,0.79945,17600000.0
2008-11-04 05:06:00,0.79951,0.79951,0.79907,0.79926,151000000.0
2008-11-04 05:07:00,0.79908,0.79959,0.79908,0.79959,102400000.0
2008-11-04 05:08:00,0.7994,0.7994,0.7992,0.7993,44200000.0
2008-11-04 05:09:00,0.7993,0.7993,0.7992,0.7992,29200000.0
2008-11-04 05:10:00,0.7992,0.7992,0.7984,0.7986,204000000.0
2008-11-04 05:11:00,0.7986,0.7989,0.79855,0.7988,198300000.0
2008-11-04 05:12:00,0.7988,0.79885,0.7988,0.7988,38700000.0
2008-11-04 05:13:00,0.79885,0.79885,0.7984,0.7984,165100000.0
2008-11-04 05:14:00,0.7984,0.79855,0.7984,0.79845,70500000.0
2008-11-04 05:15:00,0.7984,0.7986,0.7984,0.7985,155800000.0
2008-11-04 05:16:00,0.7985,0.79865,0.79845,0.7986,72000000.0
2008-11-04 05:17:00,0.7986,0.79865,0.7984,0.79865,151200000.0
2008-11-04 05:18:00,0.79865,0.79865,0.79845,0.7985,85600000.0
2008-11-04 05:19:00,0.7984,0.7985,0.79825,0.79835,106200000.0
2008-11-04 05:20:00,0.79835,0.79845,0.7981,0.7983,139700000.0
2008-11-04 05:21:00,0.79835,0.7984,0.79825,0.7984,49900000.0
2008-11-04 05:22:00,0.79845,0.79845,0.7982,0.7982,60000000.0
2008-11-04 05:23:00,0.7983,0.79855,0.7982,0.7982,55900000.0
2008-11-04 05:24:00,0.79835,0.7984,0.79825,0.79825,16300000.0
2008-11-04 05:25:00,0.7983,0.7984,0.7982,0.7982,16400000.0
2008-11-04 05:26:00,0.7982,0.79885,0.7982,0.79875,155500000.0
2008-11-04 05:27:00,0.7988,0.7989,0.7987,0.7988,70100000.0
2008-11-04 05:28:00,0.79875,0.7989,0.7986,0.7986,69600000.0
2008-11-04 05:29:00,0.79865,0.7991,0.7985,0.7991,87100000.0
2008-11-04 05:30:00,0.7991,0.7999,0.79865,0.79945,274700000.0
2008-11-04 05:31:00,0.7994,0.79975,0.79925,0.7994,174400000.0
2008-11-04 05:32:00,0.7994,0.7995,0.7991,0.79945,105700000.0
2008-11-04 05:33:00,0.7995,0.79955,0.7991,0.79925,96100000.0
2008-11-04 05:34:00,0.79925,0.79995,0.79925,0.7997,139400000.0
2008-11-04 05:35:00,0.7997,0.8,0.7996,0.7998,78400000.0
2008-11-04 05:36:00,0.79975,0.80015,0.79975,0.80015,40300000.0
2008-11-04 05:37:00,0.8001,0.80045,0.7998,0.80035,136500000.0
2008-11-04 05:38:00,0.80035,0.8009,0.80025,0.8007,82700000.0
2008-11-04 05:39:00,0.80075,0.80085,0.8001,0.8008,255000001.0
2008-11-04 05:40:00,0.8008,0.80085,0.8005,0.8005,239100000.0
2008-11-04 05:41:00,0.8005,0.80065,0.8005,0.8005,191200000.0
2008-11-04 05:42:00,0.8005,0.8005,0.7998,0.7999,283200000.0
2008-11-04 05:43:00,0.7999,0.79995,0.79935,0.7999,272200000.0
2008-11-04 05:44:00,0.7999,0.7999,0.7992,0.7993,373400000.0
2008-11-04 05:45:00,0.7993,0.7993,0.7993,0.7993,108000000.0
2008-11-04 05:46:00,0.7993,0.7998,0.7993,0.7993,355100000.0
2008-11-04 05:47:00,0.7995,0.79985,0.79925,0.79985,217100002.0
2008-11-04 05:48:00,0.7999,0.7999,0.79925,0.79975,225400000.0
2008-11-04 05:49:00,0.79985,0.8002,0.7998,0.80015,231800000.0
2008-11-04 05:50:00,0.80015,0.8008,0.7999,0.80035,111000000.0
2008-11-04 05:51:00,0.8003,0.80035,0.8002,0.8002,191400000.0
2008-11-04 05:52:00,0.80025,0.8006,0.8002,0.8006,82900000.0
2008-11-04 05:53:00,0.8006,0.801,0.7999,0.80025,175600002.0
2008-11-04 05:54:00,0.8004,0.8006,0.79995,0.80015,447700006.0
2008-11-04 05:55:00,0.80025,0.8008,0.8002,0.8008,156500000.0
2008-11-04 05:56:00,0.8008,0.8008,0.80025,0.80065,118900000.0
2008-11-04 05:57:00,0.80075,0.80075,0.8003,0.8003,103300000.0
2008-11-04 05:58:00,0.80025,0.8008,0.80025,0.8005,138800000.0
2008-11-04 05:59:00,0.8005,0.80065,0.8003,0.8003,67000000.0
2008-11-04 06:00:00,0.80035,0.8004,0.8003,0.8003,87600000.0
2008-11-04 06:01:00,0.8003,0.801,0.8003,0.801,147900000.0
2008-11-04 06:02:00,0.801,0.801,0.8004,0.8008,118400000.0
2008-11-04 06:03:00,0.8008,0.80095,0.80025,0.80065,390500000.0
2008-11-04 06:04:00,0.80065,0.8007,0.8005,0.8005,265800000.0
2008-11-04 06:05:00,0.8005,0.80085,0.80035,0.8005,175100000.0
2008-11-04 06:06:00,0.80055,0.801,0.80055,0.8007,94200000.0
2008-11-04 06:07:00,0.8007,0.8007,0.8007,0.8007,53400000.0
2008-11-04 06:08:00,0.80075,0.80075,0.8007,0.8007,57200000.0
2008-11-04 06:09:00,0.8007,0.801,0.80025,0.80065,148700000.0
2008-11-04 06:10:00,0.8006,0.80075,0.80055,0.8007,98400000.0
2008-11-04 06:11:00,0.8007,0.8008,0.8005,0.8008,93200000.0
2008-11-04 06:12:00,0.8008,0.801,0.8006,0.801,69900000.0
2008-11-04 06:13:00,0.801,0.8014,0.801,0.8014,82100000.0
2008-11-04 06:14:00,0.80135,0.8026,0.8013,0.80175,298400000.0
2008-11-04 06:15:00,0.8017,0.80195,0.80125,0.8016,386899998.0
2008-11-04 06:16:00,0.8016,0.8017,0.8009,0.8015,319299999.0
2008-11-04 06:17:00,0.8015,0.80205,0.8012,0.80205,215100000.0
2008-11-04 06:18:00,0.80205,0.8021,0.80165,0.802,98031461.0
2008-11-04 06:19:00,0.802,0.802,0.8016,0.80175,29200000.0
2008-11-04 06:20:00,0.8017,0.80215,0.80145,0.802,133600000.0
2008-11-04 06:21:00,0.802,0.8027,0.802,0.8021,90600000.0
2008-11-04 06:22:00,0.8021,0.8026,0.80155,0.8026,288600000.0
2008-11-04 06:23:00,0.80255,0.8029,0.80235,0.8027,194400000.0
2008-11-04 06:24:00,0.8027,0.8027,0.8025,0.8027,54900000.0
2008-11-04 06:25:00,0.8026,0.803,0.80255,0.80275,125000000.0
2008-11-04 06:26:00,0.80275,0.80295,0.80265,0.80285,118200000.0
2008-11-04 06:27:00,0.80285,0.80285,0.80185,0.8025,112000000.0
2008-11-04 06:28:00,0.80255,0.80255,0.8022,0.80225,56500000.0
2008-11-04 06:29:00,0.8022,0.80265,0.80215,0.80255,95500000.0
2008-11-04 06:30:00,0.8025,0.8026,0.80225,0.80225,49400000.0
2008-11-04 06:31:00,0.8023,0.80245,0.80225,0.8023,38800000.0
2008-11-04 06:32:00,0.80245,0.8027,0.80245,0.8027,37200000.0
2008-11-04 06:33:00,0.80255,0.803,0.80255,0.8026,77400000.0
2008-11-04 06:34:00,0.8027,0.8027,0.802,0.80255,143300000.0
2008-11-04 06:35:00,0.8025,0.8025,0.8022,0.8022,94000000.0
2008-11-04 06:36:00,0.8021,0.80225,0.8021,0.80215,232799991.0
2008-11-04 06:37:00,0.80215,0.80275,0.80215,0.8026,75700000.0
2008-11-04 06:38:00,0.8026,0.8029,0.8026,0.8029,58200000.0
2008-11-04 06:39:00,0.8029,0.8029,0.80245,0.8026,92800000.0
2008-11-04 06:40:00,0.8026,0.8027,0.80225,0.8026,122100000.0
2008-11-04 06:41:00,0.8026,0.80265,0.8025,0.8026,42300000.0
2008-11-04 06:42:00,0.8026,0.80285,0.8025,0.80275,70300000.0
2008-11-04 06:43:00,0.80275,0.80295,0.8027,0.8029,23700000.0
2008-11-04 06:44:00,0.8031,0.8035,0.8031,0.8033,52100000.0
2008-11-04 06:45:00,0.80325,0.80355,0.8032,0.80325,155600000.0
2008-11-04 06:46:00,0.80325,0.8034,0.8028,0.80295,225000000.0
2008-11-04 06:47:00,0.80295,0.80315,0.8027,0.8031,244000000.0
2008-11-04 06:48:00,0.8031,0.8031,0.80275,0.80295,109300000.0
2008-11-04 06:49:00,0.80295,0.80295,0.8028,0.80295,87700000.0
2008-11-04 06:50:00,0.80295,0.8033,0.80295,0.8031,123100000.0
2008-11-04 06:51:00,0.8031,0.80345,0.803,0.803,283000000.0
2008-11-04 06:52:00,0.803,0.80325,0.803,0.80325,226400000.0
2008-11-04 06:53:00,0.8033,0.8034,0.8031,0.80325,158400000.0
2008-11-04 06:54:00,0.80325,0.80335,0.80325,0.8033,73700000.0
2008-11-04 06:55:00,0.80335,0.80335,0.8032,0.8033,142400000.0
2008-11-04 06:56:00,0.80325,0.8033,0.8028,0.80305,303100000.0
2008-11-04 06:57:00,0.803,0.80315,0.80295,0.80295,111300000.0
2008-11-04 06:58:00,0.80285,0.8033,0.80285,0.8031,153800000.0
2008-11-04 06:59:00,0.80315,0.80355,0.80315,0.80355,170700000.0
2008-11-04 07:00:00,0.8037,0.80395,0.80355,0.80395,107600000.0
2008-11-04 07:01:00,0.80395,0.80395,0.8038,0.8039,58000000.0
2008-11-04 07:02:00,0.8038,0.8039,0.8037,0.80375,69600000.0
2008-11-04 07:03:00,0.8037,0.80375,0.8033,0.8034,121900000.0
2008-11-04 07:04:00,0.80345,0.8036,0.80335,0.8035,99500000.0
2008-11-04 07:05:00,0.80345,0.8037,0.8034,0.80355,117700000.0
2008-11-04 07:06:00,0.80355,0.80385,0.8034,0.80365,132500000.0
2008-11-04 07:07:00,0.8037,0.8038,0.8034,0.80365,129500000.0
2008-11-04 07:08:00,0.8036,0.8037,0.80345,0.80355,55600000.0
2008-11-04 07:09:00,0.8036,0.80375,0.80355,0.80355,116500000.0
2008-11-04 07:10:00,0.8035,0.8036,0.8035,0.8036,19400000.0
2008-11-04 07:11:00,0.8036,0.8036,0.80335,0.8035,97000000.0
2008-11-04 07:12:00,0.80355,0.8038,0.8034,0.8034,137700000.0
2008-11-04 07:13:00,0.8034,0.8035,0.80335,0.80345,118300000.0
2008-11-04 07:14:00,0.8035,0.8035,0.8034,0.80345,69400000.0
2008-11-04 07:15:00,0.80345,0.80355,0.8032,0.8033,84800000.0
2008-11-04 07:16:00,0.8033,0.8035,0.8033,0.80345,100400000.0
2008-11-04 07:17:00,0.80345,0.8035,0.8034,0.8034,41900000.0
2008-11-04 07:18:00,0.8035,0.80385,0.80345,0.80385,99600000.0
2008-11-04 07:19:00,0.8039,0.8044,0.8038,0.8042,95500000.0
2008-11-04 07:20:00,0.8042,0.8044,0.80405,0.80435,70000000.0
2008-11-04 07:21:00,0.8044,0.8045,0.80325,0.80345,202100000.0
2008-11-04 07:22:00,0.80335,0.8035,0.80315,0.8034,236000000.0
2008-11-04 07:23:00,0.8034,0.80385,0.8034,0.80355,133400000.0
2008-11-04 07:24:00,0.80345,0.8037,0.80325,0.8036,262100000.0
2008-11-04 07:25:00,0.8036,0.80415,0.80355,0.80395,196800000.0
2008-11-04 07:26:00,0.8039,0.80395,0.80365,0.8039,228700000.0
2008-11-04 07:27:00,0.80375,0.80385,0.8035,0.80355,232900000.0
2008-11-04 07:28:00,0.80355,0.8038,0.80355,0.80375,147400000.0
2008-11-04 07:29:00,0.80375,0.80375,0.8035,0.8037,73900000.0
2008-11-04 07:30:00,0.8037,0.8038,0.80365,0.8037,54800000.0
2008-11-04 07:31:00,0.80365,0.8038,0.8033,0.8035,106300000.0
2008-11-04 07:32:00,0.8035,0.804,0.8035,0.8038,231300000.0
2008-11-04 07:33:00,0.8038,0.804,0.80355,0.8037,155800000.0
2008-11-04 07:34:00,0.80365,0.8037,0.80335,0.8036,165500000.0
2008-11-04 07:35:00,0.80365,0.80415,0.80335,0.80385,226100000.0
2008-11-04 07:36:00,0.8038,0.80385,0.8032,0.80355,208100000.0
2008-11-04 07:37:00,0.8036,0.8036,0.8034,0.80345,118800000.0
2008-11-04 07:38:00,0.8034,0.80345,0.8034,0.80345,30100000.0
2008-11-04 07:39:00,0.8034,0.8034,0.8029,0.80335,116700003.0
2008-11-04 07:40:00,0.8034,0.8041,0.8033,0.8041,232100000.0
2008-11-04 07:41:00,0.804,0.804,0.80325,0.8037,323900000.0
2008-11-04 07:42:00,0.8037,0.8037,0.80305,0.80305,87200000.0
2008-11-04 07:43:00,0.8032,0.8035,0.80285,0.80285,140100000.0
2008-11-04 07:44:00,0.8029,0.80385,0.80285,0.80335,226900000.0
2008-11-04 07:45:00,0.80355,0.80355,0.8032,0.80345,95200000.0
2008-11-04 07:46:00,0.80345,0.80385,0.8034,0.80385,111300000.0
2008-11-04 07:47:00,0.8037,0.804,0.8032,0.804,107100000.0
2008-11-04 07:48:00,0.8039,0.80395,0.8036,0.80365,139000000.0
2008-11-04 07:49:00,0.80365,0.80365,0.8034,0.8034,73700000.0
2008-11-04 07:50:00,0.8034,0.8036,0.803,0.8035,122600000.0
2008-11-04 07:51:00,0.8035,0.80385,0.8035,0.80385,71500000.0
2008-11-04 07:52:00,0.8039,0.80425,0.8038,0.8041,126800000.0
2008-11-04 07:53:00,0.80385,0.80425,0.80375,0.80395,112499999.0
2008-11-04 07:54:00,0.80395,0.8043,0.80385,0.80395,89100000.0
2008-11-04 07:55:00,0.8039,0.8042,0.8036,0.804,127400000.0
2008-11-04 07:56:00,0.804,0.80455,0.804,0.8044,228400000.0
2008-11-04 07:57:00,0.8044,0.80445,0.80395,0.8041,104100000.0
2008-11-04 07:58:00,0.8042,0.80425,0.8041,0.80415,21000000.0
2008-11-04 07:59:00,0.8041,0.8041,0.80385,0.8039,46500000.0
2008-11-04 08:00:00,0.8039,0.80395,0.8037,0.80385,64700000.0
2008-11-04 08:01:00,0.8038,0.80395,0.8031,0.8038,114900000.0
2008-11-04 08:02:00,0.8038,0.8043,0.8038,0.80415,228500000.0
2008-11-04 08:03:00,0.8041,0.80425,0.80405,0.8041,80600000.0
2008-11-04 08:04:00,0.80405,0.8043,0.804,0.8043,68900000.0
2008-11-04 08:05:00,0.80425,0.8043,0.8039,0.80395,72100000.0
2008-11-04 08:06:00,0.80395,0.80415,0.8039,0.80405,77800000.0
2008-11-04 08:07:00,0.80405,0.8042,0.804,0.80405,48100000.0
2008-11-04 08:08:00,0.804,0.804,0.8038,0.8038,22300000.0
2008-11-04 08:09:00,0.80385,0.80405,0.80385,0.80405,14800000.0
2008-11-04 08:10:00,0.804,0.804,0.8039,0.80395,9500000.0
2008-11-04 08:11:00,0.804,0.8042,0.8037,0.8037,80600000.0
2008-11-04 08:12:00,0.8037,0.8041,0.8037,0.8039,88100000.0
2008-11-04 08:13:00,0.80385,0.80405,0.8037,0.8039,96200000.0
2008-11-04 08:14:00,0.8038,0.804,0.8038,0.80385,85300000.0
2008-11-04 08:15:00,0.80375,0.8039,0.8034,0.8034,195700000.0
2008-11-04 08:16:00,0.8034,0.80355,0.803,0.80355,134400000.0
2008-11-04 08:17:00,0.80345,0.80355,0.80305,0.80305,300200000.0
2008-11-04 08:18:00,0.80305,0.8032,0.803,0.80305,124700000.0
2008-11-04 08:19:00,0.80305,0.80355,0.80305,0.80345,99300000.0
2008-11-04 08:20:00,0.80345,0.8036,0.80325,0.8034,147700000.0
2008-11-04 08:21:00,0.80345,0.80345,0.8031,0.80325,78700000.0
2008-11-04 08:22:00,0.80325,0.80365,0.80325,0.8036,79000000.0
2008-11-04 08:23:00,0.8036,0.8036,0.80325,0.80335,324399999.0
2008-11-04 08:24:00,0.80335,0.8034,0.803,0.8031,684399993.0
2008-11-04 08:25:00,0.8031,0.8033,0.8029,0.8031,91200000.0
2008-11-04 08:26:00,0.8031,0.8032,0.80285,0.80315,210800000.0
2008-11-04 08:27:00,0.80315,0.80315,0.80275,0.80285,108600000.0
2008-11-04 08:28:00,0.80285,0.8035,0.80285,0.8035,134800000.0
2008-11-04 08:29:00,0.80345,0.80405,0.80345,0.8036,470200000.0
2008-11-04 08:30:00,0.8036,0.8039,0.8036,0.80365,499600001.0
2008-11-04 08:31:00,0.80365,0.80365,0.80295,0.8035,679700000.0
2008-11-04 08:32:00,0.8035,0.8041,0.8035,0.80385,120700000.0
2008-11-04 08:33:00,0.80385,0.80405,0.8038,0.804,78700000.0
2008-11-04 08:34:00,0.804,0.80405,0.80375,0.8038,46600000.0
2008-11-04 08:35:00,0.8038,0.8038,0.8035,0.8037,53200000.0
2008-11-04 08:36:00,0.8037,0.8037,0.80285,0.8036,92500000.0
2008-11-04 08:37:00,0.80355,0.8036,0.8034,0.80355,70600000.0
2008-11-04 08:38:00,0.8036,0.80385,0.80315,0.8033,253300000.0
2008-11-04 08:39:00,0.8033,0.80355,0.8031,0.80325,538000000.0
2008-11-04 08:40:00,0.8032,0.8036,0.8032,0.8035,107900000.0
2008-11-04 08:41:00,0.8036,0.80405,0.8036,0.80365,98600000.0
2008-11-04 08:42:00,0.80395,0.8041,0.80365,0.80405,148400000.0
2008-11-04 08:43:00,0.80405,0.80415,0.8039,0.80415,329900000.0
2008-11-04 08:44:00,0.8042,0.80425,0.8041,0.80415,15900000.0
2008-11-04 08:45:00,0.80415,0.8042,0.80385,0.804,26600000.0
2008-11-04 08:46:00,0.804,0.8041,0.8037,0.8037,89700000.0
2008-11-04 08:47:00,0.8037,0.8037,0.80325,0.8036,89900000.0
2008-11-04 08:48:00,0.80355,0.8038,0.80345,0.80355,81100000.0
2008-11-04 08:49:00,0.8035,0.8036,0.80335,0.8036,84900000.0
2008-11-04 08:50:00,0.80365,0.80365,0.8034,0.80355,33200000.0
2008-11-04 08:51:00,0.80345,0.8035,0.80335,0.80335,48400000.0
2008-11-04 08:52:00,0.8035,0.8035,0.8031,0.8035,26700000.0
2008-11-04 08:53:00,0.8035,0.8036,0.8035,0.8035,65900000.0
2008-11-04 08:54:00,0.80325,0.8037,0.80325,0.8036,94800000.0
2008-11-04 08:55:00,0.8036,0.8036,0.80355,0.80355,27300000.0
2008-11-04 08:56:00,0.8031,0.8035,0.8031,0.80345,123900000.0
2008-11-04 08:57:00,0.80345,0.80365,0.8034,0.80365,75600000.0
2008-11-04 08:58:00,0.8037,0.8041,0.80365,0.80405,40700000.0
2008-11-04 08:59:00,0.80405,0.80445,0.80405,0.80425,380900000.0
2008-11-04 09:00:00,0.8042,0.8048,0.80415,0.80475,114200000.0
2008-11-04 09:01:00,0.8048,0.80485,0.8044,0.8048,56400000.0
2008-11-04 09:02:00,0.8048,0.8049,0.8047,0.80475,68400000.0
2008-11-04 09:03:00,0.8048,0.80485,0.80475,0.80475,34800000.0
2008-11-04 09:04:00,0.80475,0.80475,0.80415,0.80425,83899999.0
2008-11-04 09:05:00,0.8042,0.80425,0.8039,0.804,60600000.0
2008-11-04 09:06:00,0.804,0.804,0.80375,0.80375,147700000.0
2008-11-04 09:07:00,0.8036,0.8036,0.8032,0.8033,75300000.0
2008-11-04 09:08:00,0.80325,0.80345,0.80325,0.8033,20400000.0
2008-11-04 09:09:00,0.80335,0.8034,0.8031,0.8032,85100000.0
2008-11-04 09:10:00,0.80315,0.8033,0.80285,0.80325,164299999.0
2008-11-04 09:11:00,0.8033,0.80355,0.8031,0.8035,114300000.0
2008-11-04 09:12:00,0.80355,0.80355,0.8033,0.80335,57200000.0
2008-11-04 09:13:00,0.8035,0.8036,0.80325,0.80325,94700000.0
2008-11-04 09:14:00,0.8033,0.8043,0.8033,0.8042,129000000.0
2008-11-04 09:15:00,0.8042,0.8042,0.80375,0.80395,42500000.0
2008-11-04 09:16:00,0.804,0.80405,0.8037,0.804,71900000.0
2008-11-04 09:17:00,0.80405,0.8046,0.804,0.8045,29000000.0
2008-11-04 09:18:00,0.8045,0.8046,0.80425,0.80455,60400000.0
2008-11-04 09:19:00,0.8045,0.8048,0.8043,0.8048,68300000.0
2008-11-04 09:20:00,0.8048,0.8048,0.80425,0.8044,65600000.0
2008-11-04 09:21:00,0.80445,0.80455,0.80375,0.804,116900000.0
2008-11-04 09:22:00,0.8039,0.80425,0.80355,0.8038,140400000.0
2008-11-04 09:23:00,0.80385,0.80385,0.80365,0.8038,32400000.0
2008-11-04 09:24:00,0.80375,0.80395,0.80375,0.80395,46300000.0
2008-11-04 09:25:00,0.80395,0.80405,0.80375,0.80385,63700000.0
2008-11-04 09:26:00,0.804,0.8046,0.804,0.80425,131400000.0
2008-11-04 09:27:00,0.8043,0.80465,0.80405,0.80465,115100000.0
2008-11-04 09:28:00,0.8047,0.8049,0.80455,0.8048,66200000.0
2008-11-04 09:29:00,0.80475,0.8049,0.8047,0.80485,59400000.0
2008-11-04 09:30:00,0.8049,0.80575,0.80485,0.80545,142700000.0
2008-11-04 09:31:00,0.8055,0.8058,0.8054,0.8057,73900000.0
2008-11-04 09:32:00,0.80565,0.806,0.80545,0.8057,72140000.0
2008-11-04 09:33:00,0.8056,0.8059,0.80545,0.8057,152700000.0
2008-11-04 09:34:00,0.80565,0.80595,0.8054,0.8056,256300000.0
2008-11-04 09:35:00,0.8056,0.8057,0.80535,0.80555,196700000.0
2008-11-04 09:36:00,0.8055,0.80565,0.8053,0.80535,134100000.0
2008-11-04 09:37:00,0.8054,0.80565,0.80535,0.80565,141200000.0
2008-11-04 09:38:00,0.8056,0.8057,0.80535,0.8054,256500001.0
2008-11-04 09:39:00,0.8054,0.80545,0.8051,0.80525,192900000.0
2008-11-04 09:40:00,0.8053,0.80575,0.8053,0.8056,152300000.0
2008-11-04 09:41:00,0.8056,0.8058,0.8056,0.8058,112800000.0
2008-11-04 09:42:00,0.8058,0.80585,0.8056,0.80575,80200000.0
2008-11-04 09:43:00,0.8058,0.8058,0.8058,0.8058,23600000.0
2008-11-04 09:44:00,0.8058,0.806,0.8058,0.806,110700000.0
2008-11-04 09:45:00,0.806,0.8062,0.8058,0.8061,434999999.0
2008-11-04 09:46:00,0.80615,0.8063,0.80585,0.8063,200200000.0
2008-11-04 09:47:00,0.80635,0.80635,0.8059,0.8059,150200000.0
2008-11-04 09:48:00,0.80595,0.8061,0.8059,0.8061,157700000.0
2008-11-04 09:49:00,0.8061,0.80615,0.80605,0.8061,166200000.0
2008-11-04 09:50:00,0.80615,0.80615,0.80605,0.80615,122800000.0
2008-11-04 09:51:00,0.80615,0.8062,0.80615,0.80615,140300000.0
2008-11-04 09:52:00,0.80615,0.8064,0.80615,0.8062,406100000.0
2008-11-04 09:53:00,0.8062,0.80655,0.8062,0.8064,206400000.0
2008-11-04 09:54:00,0.8064,0.8065,0.8063,0.8064,144400000.0
2008-11-04 09:55:00,0.8064,0.8064,0.80625,0.8063,91200000.0
2008-11-04 09:56:00,0.8063,0.8065,0.8062,0.80625,171000000.0
2008-11-04 09:57:00,0.80625,0.8064,0.80615,0.8064,226200000.0
2008-11-04 09:58:00,0.80635,0.8065,0.8063,0.8064,163300000.0
2008-11-04 09:59:00,0.80645,0.80665,0.8063,0.80645,263599999.0
2008-11-04 10:00:00,0.80645,0.8067,0.80635,0.8064,211200000.0
2008-11-04 10:01:00,0.8064,0.8064,0.8056,0.8057,396600000.0
2008-11-04 10:02:00,0.8057,0.8057,0.80525,0.80525,310800000.0
2008-11-04 10:03:00,0.80525,0.80545,0.8047,0.8048,278200000.0
2008-11-04 10:04:00,0.8048,0.8049,0.8042,0.8043,301400000.0
2008-11-04 10:05:00,0.8043,0.8045,0.8042,0.8043,261500000.0
2008-11-04 10:06:00,0.8042,0.80435,0.804,0.80425,261100000.0
2008-11-04 10:07:00,0.8043,0.80465,0.80425,0.80435,249700000.0
2008-11-04 10:08:00,0.80435,0.80435,0.80385,0.8039,289100000.0
2008-11-04 10:09:00,0.8039,0.80405,0.80365,0.8037,368100000.0
2008-11-04 10:10:00,0.8037,0.80385,0.80365,0.8037,254900000.0
2008-11-04 10:11:00,0.8037,0.804,0.80365,0.8038,275500000.0
2008-11-04 10:12:00,0.8038,0.8038,0.80325,0.80325,330500000.0
2008-11-04 10:13:00,0.8032,0.8034,0.80315,0.8033,313400000.0
2008-11-04 10:14:00,0.8033,0.80345,0.80305,0.80345,278200000.0
2008-11-04 10:15:00,0.8035,0.80395,0.80345,0.80395,304700000.0
2008-11-04 10:16:00,0.80395,0.80395,0.8037,0.80375,172200000.0
2008-11-04 10:17:00,0.80375,0.80405,0.80375,0.80405,128300000.0
2008-11-04 10:18:00,0.80405,0.80425,0.80405,0.8041,250600000.0
2008-11-04 10:19:00,0.8041,0.80435,0.80405,0.8043,320100000.0
2008-11-04 10:20:00,0.8043,0.80465,0.80425,0.8045,305200000.0
2008-11-04 10:21:00,0.80455,0.80455,0.8035,0.8036,336800000.0
2008-11-04 10:22:00,0.80335,0.80355,0.8027,0.8033,336400000.0
2008-11-04 10:23:00,0.8033,0.8033,0.8026,0.80285,460099999.0
2008-11-04 10:24:00,0.8029,0.8032,0.8028,0.8029,328300000.0
2008-11-04 10:25:00,0.8029,0.8032,0.8029,0.80305,152000000.0
2008-11-04 10:26:00,0.80305,0.8032,0.8028,0.80295,289200000.0
2008-11-04 10:27:00,0.80295,0.80425,0.80295,0.8041,356200000.0
2008-11-04 10:28:00,0.8041,0.8043,0.8036,0.80365,253300000.0
2008-11-04 10:29:00,0.80355,0.80385,0.80345,0.8035,262400000.0
2008-11-04 10:30:00,0.8035,0.80375,0.80345,0.8036,200600000.0
2008-11-04 10:31:00,0.8036,0.804,0.80315,0.8033,448200000.0
2008-11-04 10:32:00,0.8033,0.80375,0.80315,0.80375,325100001.0
2008-11-04 10:33:00,0.80375,0.80375,0.8034,0.8034,244600000.0
2008-11-04 10:34:00,0.80335,0.8036,0.80305,0.80345,427300000.0
2008-11-04 10:35:00,0.8035,0.8037,0.8032,0.8032,499100000.0
2008-11-04 10:36:00,0.8032,0.80325,0.8029,0.803,195400000.0
2008-11-04 10:37:00,0.803,0.80315,0.80285,0.803,203052000.0
2008-11-04 10:38:00,0.803,0.803,0.80225,0.80245,260630000.0
2008-11-04 10:39:00,0.80245,0.80275,0.8023,0.8027,327200000.0
2008-11-04 10:40:00,0.80265,0.8027,0.8022,0.80225,281600000.0
2008-11-04 10:41:00,0.8023,0.8026,0.802,0.8025,335700000.0
2008-11-04 10:42:00,0.80245,0.8027,0.8024,0.80255,296800000.0
2008-11-04 10:43:00,0.8022,0.8025,0.80195,0.80215,469700000.0
2008-11-04 10:44:00,0.8022,0.80295,0.80215,0.8028,299900000.0
2008-11-04 10:45:00,0.8028,0.8029,0.8026,0.8028,257200000.0
2008-11-04 10:46:00,0.80285,0.8033,0.80275,0.80305,405400000.0
2008-11-04 10:47:00,0.80305,0.8031,0.8027,0.80275,455100000.0
2008-11-04 10:48:00,0.80275,0.8029,0.80275,0.80275,135800000.0
2008-11-04 10:49:00,0.8028,0.8028,0.80245,0.80255,207300000.0
2008-11-04 10:50:00,0.80255,0.80265,0.8021,0.80265,288000000.0
2008-11-04 10:51:00,0.80265,0.80265,0.80235,0.80255,361000000.0
2008-11-04 10:52:00,0.80255,0.8028,0.80235,0.8025,206500000.0
2008-11-04 10:53:00,0.8025,0.8025,0.8023,0.8024,333300000.0
2008-11-04 10:54:00,0.80235,0.80255,0.8023,0.80255,176900000.0
2008-11-04 10:55:00,0.80255,0.80285,0.8025,0.8028,156300000.0
2008-11-04 10:56:00,0.8028,0.80315,0.80275,0.80305,233600000.0
2008-11-04 10:57:00,0.8031,0.8031,0.8027,0.8028,238700000.0
2008-11-04 10:58:00,0.80285,0.80315,0.8028,0.80285,177600000.0
2008-11-04 10:59:00,0.8028,0.8028,0.8023,0.80255,304100000.0
2008-11-04 11:00:00,0.8026,0.8037,0.80255,0.8035,290300000.0
2008-11-04 11:01:00,0.80345,0.80375,0.8031,0.80325,242000000.0
2008-11-04 11:02:00,0.8032,0.80365,0.80315,0.80365,302600000.0
2008-11-04 11:03:00,0.80365,0.8039,0.8036,0.8036,293300000.0
2008-11-04 11:04:00,0.8036,0.80375,0.8031,0.80365,334500000.0
2008-11-04 11:05:00,0.80365,0.8039,0.8036,0.8036,231600000.0
2008-11-04 11:06:00,0.80365,0.8042,0.80355,0.8042,170800000.0
2008-11-04 11:07:00,0.80425,0.8046,0.8037,0.8046,323800000.0
2008-11-04 11:08:00,0.8047,0.8054,0.8046,0.80475,438500000.0
2008-11-04 11:09:00,0.80475,0.80485,0.80445,0.80485,290100000.0
2008-11-04 11:10:00,0.80485,0.80515,0.8047,0.805,286000000.0
2008-11-04 11:11:00,0.805,0.805,0.8044,0.80485,228000000.0
2008-11-04 11:12:00,0.80485,0.80505,0.80485,0.8049,208000000.0
2008-11-04 11:13:00,0.8049,0.80535,0.8049,0.80525,253900000.0
2008-11-04 11:14:00,0.80525,0.80525,0.805,0.805,194500000.0
2008-11-04 11:15:00,0.805,0.8052,0.8049,0.80505,303800000.0
2008-11-04 11:16:00,0.80505,0.80515,0.8049,0.80495,393500000.0
2008-11-04 11:17:00,0.805,0.80505,0.8047,0.8047,296800000.0
2008-11-04 11:18:00,0.8047,0.8047,0.8044,0.80465,188500000.0
2008-11-04 11:19:00,0.80465,0.80515,0.8045,0.80455,357000000.0
2008-11-04 11:20:00,0.8046,0.8051,0.8044,0.8047,377600000.0
2008-11-04 11:21:00,0.8047,0.8047,0.80425,0.80435,254400000.0
2008-11-04 11:22:00,0.8043,0.80445,0.8042,0.8043,262900000.0
2008-11-04 11:23:00,0.80425,0.8043,0.80395,0.804,195800000.0
2008-11-04 11:24:00,0.80405,0.80545,0.80395,0.80545,313100000.0
2008-11-04 11:25:00,0.8055,0.8055,0.805,0.805,368100000.0
2008-11-04 11:26:00,0.80495,0.80565,0.8049,0.8053,404900000.0
2008-11-04 11:27:00,0.80525,0.8054,0.80515,0.80535,194700000.0
2008-11-04 11:28:00,0.80535,0.80535,0.805,0.8053,242000000.0
2008-11-04 11:29:00,0.8053,0.80555,0.80525,0.80555,192300000.0
2008-11-04 11:30:00,0.80555,0.8056,0.8053,0.80535,176300000.0
2008-11-04 11:31:00,0.80535,0.80535,0.8036,0.804,289900000.0
2008-11-04 11:32:00,0.804,0.80405,0.80365,0.8039,247000000.0
2008-11-04 11:33:00,0.8039,0.80405,0.80385,0.8039,215600000.0
2008-11-04 11:34:00,0.80395,0.80445,0.8038,0.80445,259500000.0
2008-11-04 11:35:00,0.80445,0.80445,0.80425,0.80425,204000000.0
2008-11-04 11:36:00,0.80425,0.8043,0.80355,0.8036,208300000.0
2008-11-04 11:37:00,0.8036,0.8042,0.80355,0.80405,111300000.0
2008-11-04 11:38:00,0.80405,0.8041,0.80395,0.804,126300000.0
2008-11-04 11:39:00,0.8041,0.8041,0.80365,0.804,174900000.0
2008-11-04 11:40:00,0.804,0.8043,0.80395,0.80415,217400000.0
2008-11-04 11:41:00,0.80415,0.8042,0.8037,0.8039,378000000.0
2008-11-04 11:42:00,0.80395,0.80395,0.80355,0.8039,278600000.0
2008-11-04 11:43:00,0.8039,0.80405,0.80385,0.804,207199999.0
2008-11-04 11:44:00,0.804,0.80405,0.8038,0.8039,228400000.0
2008-11-04 11:45:00,0.8039,0.8041,0.8037,0.8041,390600000.0
2008-11-04 11:46:00,0.80405,0.80405,0.8039,0.804,137600000.0
2008-11-04 11:47:00,0.804,0.804,0.8038,0.8038,175800000.0
2008-11-04 11:48:00,0.8038,0.80385,0.8037,0.8038,263500000.0
2008-11-04 11:49:00,0.8038,0.804,0.8038,0.8038,234900000.0
2008-11-04 11:50:00,0.80385,0.80405,0.80355,0.80395,403600000.0
2008-11-04 11:51:00,0.80395,0.8041,0.8039,0.80395,248700000.0
2008-11-04 11:52:00,0.80395,0.80395,0.80365,0.8037,540700000.0
2008-11-04 11:53:00,0.8038,0.80395,0.80365,0.80375,520600000.0
2008-11-04 11:54:00,0.80375,0.8038,0.8032,0.8034,360499999.0
2008-11-04 11:55:00,0.8034,0.8038,0.80325,0.8033,537999999.0
2008-11-04 11:56:00,0.8033,0.8037,0.80315,0.80345,285100000.0
2008-11-04 11:57:00,0.8035,0.8037,0.8034,0.8035,194700000.0
2008-11-04 11:58:00,0.80355,0.804,0.8033,0.804,357200000.0
2008-11-04 11:59:00,0.804,0.8046,0.8038,0.8046,544600000.0
2008-11-04 12:00:00,0.8045,0.8046,0.80405,0.80435,383600000.0
2008-11-04 12:01:00,0.80435,0.8046,0.80425,0.8044,286400000.0
2008-11-04 12:02:00,0.8044,0.8044,0.80415,0.8042,163600000.0
2008-11-04 12:03:00,0.8042,0.80435,0.80405,0.8043,320500000.0
2008-11-04 12:04:00,0.80435,0.8044,0.80415,0.80415,353000000.0
2008-11-04 12:05:00,0.80415,0.8043,0.80415,0.8042,274500000.0
2008-11-04 12:06:00,0.8042,0.80435,0.8041,0.8042,255900000.0
2008-11-04 12:07:00,0.8042,0.80425,0.80385,0.80385,208700000.0
2008-11-04 12:08:00,0.8038,0.80405,0.8038,0.804,114000000.0
2008-11-04 12:09:00,0.804,0.80405,0.8039,0.804,171600000.0
2008-11-04 12:10:00,0.804,0.8041,0.8038,0.80385,233300000.0
2008-11-04 12:11:00,0.80385,0.80415,0.8038,0.8039,361700000.0
2008-11-04 12:12:00,0.8039,0.80445,0.8039,0.80425,370100000.0
2008-11-04 12:13:00,0.8043,0.8046,0.8042,0.80445,278300000.0
2008-11-04 12:14:00,0.80445,0.8046,0.8043,0.80445,272200000.0
2008-11-04 12:15:00,0.80445,0.80445,0.80375,0.8038,286300001.0
2008-11-04 12:16:00,0.8038,0.8042,0.8037,0.80385,342000000.0
2008-11-04 12:17:00,0.8039,0.80405,0.80385,0.8039,188400000.0
2008-11-04 12:18:00,0.8039,0.80395,0.80355,0.8037,176800000.0
2008-11-04 12:19:00,0.8037,0.80415,0.80365,0.804,316500000.0
2008-11-04 12:20:00,0.804,0.80405,0.80385,0.80385,173800000.0
2008-11-04 12:21:00,0.80385,0.80415,0.80385,0.80415,312300000.0
2008-11-04 12:22:00,0.80415,0.8042,0.8041,0.8042,200800000.0
2008-11-04 12:23:00,0.80425,0.8043,0.80405,0.8043,231700000.0
2008-11-04 12:24:00,0.8043,0.8047,0.8043,0.80455,591200000.0
2008-11-04 12:25:00,0.80455,0.8047,0.80425,0.8043,679900000.0
2008-11-04 12:26:00,0.80425,0.80485,0.80425,0.8048,922900001.0
2008-11-04 12:27:00,0.8048,0.805,0.80445,0.80445,674700000.0
2008-11-04 12:28:00,0.80445,0.80445,0.8037,0.8038,850600000.0
2008-11-04 12:29:00,0.8038,0.80395,0.80355,0.80355,513500000.0
2008-11-04 12:30:00,0.80355,0.80365,0.80345,0.80355,822900000.0
2008-11-04 12:31:00,0.80355,0.80365,0.80325,0.80325,846700000.0
2008-11-04 12:32:00,0.80325,0.80335,0.8032,0.80325,916500000.0
2008-11-04 12:33:00,0.80325,0.80345,0.80325,0.8034,184900000.0
2008-11-04 12:34:00,0.8033,0.80335,0.8032,0.8033,471100000.0
2008-11-04 12:35:00,0.8033,0.8034,0.8031,0.80325,514300000.0
2008-11-04 12:36:00,0.80325,0.8034,0.8032,0.80335,797899999.0
2008-11-04 12:37:00,0.8034,0.8036,0.8033,0.80355,565000000.0
2008-11-04 12:38:00,0.80355,0.8037,0.80345,0.8035,578300000.0
2008-11-04 12:39:00,0.8035,0.8039,0.8035,0.80355,545300000.0
2008-11-04 12:40:00,0.80355,0.8036,0.80345,0.8035,271900000.0
2008-11-04 12:41:00,0.8035,0.80365,0.80345,0.80345,460500000.0
2008-11-04 12:42:00,0.80345,0.8035,0.8033,0.80345,402200000.0
2008-11-04 12:43:00,0.80345,0.8036,0.8034,0.80355,697000000.0
2008-11-04 12:44:00,0.8036,0.8037,0.8035,0.8037,536800000.0
2008-11-04 12:45:00,0.8037,0.80375,0.8036,0.8036,223300000.0
2008-11-04 12:46:00,0.8036,0.80375,0.8036,0.8037,444900000.0
2008-11-04 12:47:00,0.80365,0.8038,0.8036,0.80365,577000000.0
2008-11-04 12:48:00,0.80365,0.80385,0.80355,0.80365,330700000.0
2008-11-04 12:49:00,0.8036,0.80365,0.8034,0.80355,263499999.0
2008-11-04 12:50:00,0.8035,0.8036,0.80335,0.8034,485900000.0
2008-11-04 12:51:00,0.80345,0.80365,0.80345,0.80355,467100000.0
2008-11-04 12:52:00,0.80355,0.8039,0.80355,0.8039,470700000.0
2008-11-04 12:53:00,0.80395,0.80405,0.8037,0.8039,344600000.0
2008-11-04 12:54:00,0.80395,0.804,0.80375,0.80375,684000000.0
2008-11-04 12:55:00,0.80375,0.80385,0.80355,0.80355,826100000.0
2008-11-04 12:56:00,0.8036,0.80375,0.80355,0.8037,711900000.0
2008-11-04 12:57:00,0.80375,0.8038,0.8036,0.80365,747900000.0
2008-11-04 12:58:00,0.80365,0.8045,0.80365,0.8043,387500000.0
2008-11-04 12:59:00,0.8043,0.80455,0.80425,0.80455,767600001.0
2008-11-04 13:00:00,0.80455,0.8048,0.80455,0.80465,808400000.0
2008-11-04 13:01:00,0.80465,0.80475,0.8046,0.80465,497600000.0
2008-11-04 13:02:00,0.80465,0.80475,0.80455,0.8047,392300000.0
2008-11-04 13:03:00,0.80475,0.80475,0.80465,0.8047,599900000.0
2008-11-04 13:04:00,0.8047,0.80475,0.8045,0.80455,483500000.0
2008-11-04 13:05:00,0.80455,0.8046,0.8043,0.80435,620900000.0
2008-11-04 13:06:00,0.80435,0.80445,0.8042,0.8042,696200000.0
2008-11-04 13:07:00,0.8042,0.8045,0.80415,0.8045,421800000.0
2008-11-04 13:08:00,0.8045,0.8048,0.8045,0.80455,577400000.0
2008-11-04 13:09:00,0.80455,0.80485,0.8045,0.8048,813500000.0
2008-11-04 13:10:00,0.8048,0.80505,0.80475,0.8049,694600000.0
2008-11-04 13:11:00,0.80495,0.8051,0.8048,0.8048,692500000.0
2008-11-04 13:12:00,0.80485,0.8049,0.80475,0.8049,453600000.0
2008-11-04 13:13:00,0.8049,0.8055,0.80485,0.8054,512100001.0
2008-11-04 13:14:00,0.8054,0.8058,0.8053,0.8058,527099999.0
2008-11-04 13:15:00,0.8057,0.8058,0.80565,0.80575,576600000.0
2008-11-04 13:16:00,0.80575,0.8058,0.80575,0.80575,356200000.0
2008-11-04 13:17:00,0.80575,0.8058,0.80575,0.8058,160700000.0
2008-11-04 13:18:00,0.8058,0.80595,0.80575,0.80585,427600000.0
2008-11-04 13:19:00,0.80585,0.80605,0.80575,0.806,361300000.0
2008-11-04 13:20:00,0.806,0.806,0.8058,0.80585,345000000.0
2008-11-04 13:21:00,0.80585,0.80585,0.8056,0.8056,355400000.0
2008-11-04 13:22:00,0.8056,0.8056,0.80535,0.8056,788300000.0
2008-11-04 13:23:00,0.80555,0.80565,0.80555,0.80565,479600000.0
2008-11-04 13:24:00,0.80565,0.80565,0.8056,0.8056,55400000.0
2008-11-04 13:25:00,0.80565,0.80565,0.80545,0.80545,503200000.0
2008-11-04 13:26:00,0.80555,0.80565,0.8054,0.80555,781300001.0
2008-11-04 13:27:00,0.80565,0.8059,0.80555,0.80575,828700000.0
2008-11-04 13:28:00,0.8057,0.80575,0.80565,0.80565,283100000.0
2008-11-04 13:29:00,0.80565,0.8057,0.80555,0.80555,640700000.0
2008-11-04 13:30:00,0.80555,0.80555,0.80535,0.8054,675100000.0
2008-11-04 13:31:00,0.8054,0.80545,0.8053,0.8053,491000001.0
2008-11-04 13:32:00,0.8053,0.80535,0.80525,0.8053,681400001.0
2008-11-04 13:33:00,0.80535,0.80545,0.8052,0.80535,657800001.0
2008-11-04 13:34:00,0.80535,0.80535,0.8052,0.8052,298800001.0
2008-11-04 13:35:00,0.8052,0.80525,0.8048,0.80485,401700000.0
2008-11-04 13:36:00,0.80485,0.80495,0.8048,0.8048,264100000.0
2008-11-04 13:37:00,0.8048,0.8048,0.8046,0.8046,483400000.0
2008-11-04 13:38:00,0.80455,0.8046,0.8042,0.80425,704400000.0
2008-11-04 13:39:00,0.80425,0.80425,0.80395,0.804,465500000.0
2008-11-04 13:40:00,0.8041,0.8041,0.80365,0.80365,314600000.0
2008-11-04 13:41:00,0.80375,0.8038,0.80365,0.80365,323500000.0
2008-11-04 13:42:00,0.8037,0.804,0.8036,0.804,368200000.0
2008-11-04 13:43:00,0.80395,0.8042,0.80395,0.80415,697600000.0
2008-11-04 13:44:00,0.8041,0.8045,0.8041,0.80425,719600000.0
2008-11-04 13:45:00,0.80425,0.80475,0.80425,0.8045,308000000.0
2008-11-04 13:46:00,0.8045,0.80505,0.80445,0.805,369400000.0
2008-11-04 13:47:00,0.805,0.805,0.80435,0.80475,917300000.0
2008-11-04 13:48:00,0.8047,0.805,0.80465,0.805,647900000.0
2008-11-04 13:49:00,0.805,0.8051,0.80495,0.805,494100000.0
2008-11-04 13:50:00,0.805,0.80505,0.80475,0.8048,432700000.0
2008-11-04 13:51:00,0.8048,0.80495,0.8048,0.8049,522100000.0
2008-11-04 13:52:00,0.8049,0.8052,0.8049,0.8051,1032900004.0
2008-11-04 13:53:00,0.80515,0.80535,0.80495,0.8053,785800000.0
2008-11-04 13:54:00,0.8053,0.80535,0.8049,0.8049,780600000.0
2008-11-04 13:55:00,0.80495,0.8051,0.8049,0.805,499900000.0
2008-11-04 13:56:00,0.805,0.8053,0.80495,0.80505,357700000.0
2008-11-04 13:57:00,0.80505,0.80505,0.80475,0.80505,512100000.0
2008-11-04 13:58:00,0.80505,0.8058,0.80495,0.80575,757000000.0
2008-11-04 13:59:00,0.80575,0.80575,0.80535,0.80535,738600000.0
2008-11-04 14:00:00,0.8054,0.80565,0.8052,0.80525,753800000.0
2008-11-04 14:01:00,0.80525,0.80575,0.80525,0.8056,635800000.0
2008-11-04 14:02:00,0.80565,0.8057,0.80535,0.8055,670400001.0
2008-11-04 14:03:00,0.8055,0.80585,0.8055,0.8056,511300000.0
2008-11-04 14:04:00,0.80565,0.80565,0.80545,0.80545,555700000.0
2008-11-04 14:05:00,0.80545,0.8057,0.80535,0.8057,428700000.0
2008-11-04 14:06:00,0.8057,0.80585,0.8053,0.8053,1063199999.0
2008-11-04 14:07:00,0.80535,0.80565,0.8053,0.8056,990300000.0
2008-11-04 14:08:00,0.8056,0.80565,0.8053,0.80535,799700000.0
2008-11-04 14:09:00,0.80535,0.80535,0.80515,0.80515,160900000.0
2008-11-04 14:10:00,0.80515,0.80555,0.80515,0.80555,564100000.0
2008-11-04 14:11:00,0.80555,0.80555,0.80515,0.8053,503600000.0
2008-11-04 14:12:00,0.8053,0.80545,0.8052,0.80535,631500000.0
2008-11-04 14:13:00,0.80535,0.8056,0.8053,0.80545,238000000.0
2008-11-04 14:14:00,0.80545,0.80565,0.80545,0.80565,193100000.0
2008-11-04 14:15:00,0.8056,0.80565,0.80555,0.80565,245900000.0
2008-11-04 14:16:00,0.80565,0.80575,0.8055,0.80575,266100000.0
2008-11-04 14:17:00,0.80575,0.80575,0.8054,0.80555,492100000.0
2008-11-04 14:18:00,0.80555,0.8057,0.80545,0.8056,555700000.0
2008-11-04 14:19:00,0.8056,0.80565,0.8055,0.8055,246700000.0
2008-11-04 14:20:00,0.80555,0.80585,0.80555,0.8056,194000000.0
2008-11-04 14:21:00,0.8056,0.80585,0.80555,0.80565,250800000.0
2008-11-04 14:22:00,0.8057,0.80585,0.80555,0.8058,258400000.0
2008-11-04 14:23:00,0.80585,0.80585,0.8057,0.80575,235500000.0
2008-11-04 14:24:00,0.80575,0.80585,0.8056,0.8057,234200000.0
2008-11-04 14:25:00,0.8056,0.80575,0.8055,0.80565,268900000.0
2008-11-04 14:26:00,0.80555,0.80585,0.80555,0.80585,197400000.0
2008-11-04 14:27:00,0.80585,0.8059,0.80555,0.80555,249100000.0
2008-11-04 14:28:00,0.8056,0.8056,0.80535,0.80545,234100000.0
2008-11-04 14:29:00,0.80555,0.80585,0.8054,0.80585,282000000.0
2008-11-04 14:30:00,0.80585,0.80595,0.8056,0.80595,260800000.0
2008-11-04 14:31:00,0.80595,0.806,0.80575,0.8059,265400001.0
2008-11-04 14:32:00,0.8059,0.806,0.8056,0.80595,223200000.0
2008-11-04 14:33:00,0.806,0.8062,0.8058,0.8058,210900000.0
2008-11-04 14:34:00,0.8058,0.80585,0.80535,0.80535,238500000.0
2008-11-04 14:35:00,0.80535,0.80565,0.80485,0.805,326300000.0
2008-11-04 14:36:00,0.80505,0.80515,0.80485,0.8049,224000000.0
2008-11-04 14:37:00,0.8049,0.8055,0.8048,0.80525,306000001.0
2008-11-04 14:38:00,0.80535,0.80565,0.80525,0.8055,318600000.0
2008-11-04 14:39:00,0.8055,0.806,0.8055,0.80585,234400000.0
2008-11-04 14:40:00,0.8059,0.8062,0.8056,0.8061,329200000.0
2008-11-04 14:41:00,0.8061,0.80635,0.8057,0.80575,328500000.0
2008-11-04 14:42:00,0.80575,0.80605,0.80545,0.80585,221100000.0
2008-11-04 14:43:00,0.8059,0.80595,0.8046,0.8046,260500000.0
2008-11-04 14:44:00,0.8046,0.80465,0.804,0.80465,292400000.0
2008-11-04 14:45:00,0.8045,0.80495,0.8045,0.80475,206600000.0
2008-11-04 14:46:00,0.80475,0.80515,0.80475,0.805,305400000.0
2008-11-04 14:47:00,0.80505,0.80525,0.8048,0.80505,148100000.0
2008-11-04 14:48:00,0.80505,0.80555,0.80495,0.8052,211600000.0
2008-11-04 14:49:00,0.8051,0.8055,0.805,0.8054,246600000.0
2008-11-04 14:50:00,0.8054,0.8057,0.8053,0.8056,284400000.0
2008-11-04 14:51:00,0.8056,0.8061,0.80525,0.80575,290800000.0
2008-11-04 14:52:00,0.80575,0.80635,0.80545,0.80635,208800000.0
2008-11-04 14:53:00,0.80635,0.8066,0.80605,0.80635,253900000.0
2008-11-04 14:54:00,0.8063,0.8065,0.8062,0.80635,314700000.0
2008-11-04 14:55:00,0.8064,0.80675,0.80635,0.80655,224900000.0
2008-11-04 14:56:00,0.80655,0.8071,0.8063,0.80665,650100000.0
2008-11-04 14:57:00,0.8066,0.8068,0.8065,0.8066,624300000.0
2008-11-04 14:58:00,0.8066,0.80685,0.8066,0.8068,327500000.0
2008-11-04 14:59:00,0.8068,0.807,0.8062,0.80625,597400000.0
2008-11-04 15:00:00,0.8061,0.80665,0.80605,0.80665,590100000.0
2008-11-04 15:01:00,0.8067,0.8068,0.8062,0.8063,610400000.0
2008-11-04 15:02:00,0.80635,0.80635,0.8058,0.80585,530100000.0
2008-11-04 15:03:00,0.80585,0.8066,0.80585,0.8065,440400000.0
2008-11-04 15:04:00,0.8065,0.8069,0.8065,0.80675,560599999.0
2008-11-04 15:05:00,0.80675,0.80705,0.8067,0.807,700700003.0
2008-11-04 15:06:00,0.807,0.80725,0.80685,0.8072,396900000.0
2008-11-04 15:07:00,0.8072,0.8076,0.80715,0.8075,394000000.0
2008-11-04 15:08:00,0.8075,0.8078,0.8075,0.8076,384300000.0
2008-11-04 15:09:00,0.8076,0.808,0.8076,0.808,248400000.0
2008-11-04 15:10:00,0.808,0.808,0.8075,0.8076,401900000.0
2008-11-04 15:11:00,0.8076,0.80765,0.8075,0.8076,184100000.0
2008-11-04 15:12:00,0.8076,0.8077,0.8074,0.80745,312500000.0
2008-11-04 15:13:00,0.8074,0.8078,0.8074,0.8077,398600000.0
2008-11-04 15:14:00,0.8076,0.80785,0.8074,0.80745,348300000.0
2008-11-04 15:15:00,0.8075,0.80755,0.80735,0.8074,325800000.0
2008-11-04 15:16:00,0.80745,0.80745,0.8072,0.8072,292300000.0
2008-11-04 15:17:00,0.80725,0.80735,0.80715,0.8073,219300000.0
2008-11-04 15:18:00,0.80725,0.80725,0.80695,0.80725,361500000.0
2008-11-04 15:19:00,0.80725,0.80725,0.80695,0.807,424400000.0
2008-11-04 15:20:00,0.80705,0.80725,0.80705,0.8071,336000000.0
2008-11-04 15:21:00,0.8071,0.8071,0.80695,0.807,304900000.0
2008-11-04 15:22:00,0.807,0.807,0.8067,0.8068,477500000.0
2008-11-04 15:23:00,0.8068,0.8071,0.8068,0.8071,398600000.0
2008-11-04 15:24:00,0.8071,0.8072,0.8068,0.807,264200000.0
2008-11-04 15:25:00,0.807,0.8071,0.80675,0.8068,467400000.0
2008-11-04 15:26:00,0.80685,0.80705,0.8068,0.8069,704100000.0
2008-11-04 15:27:00,0.8069,0.807,0.80675,0.80685,628900000.0
2008-11-04 15:28:00,0.8068,0.80695,0.80675,0.80695,350600000.0
2008-11-04 15:29:00,0.80695,0.807,0.8068,0.8068,400900000.0
2008-11-04 15:30:00,0.8068,0.8069,0.806,0.8062,438500000.0
2008-11-04 15:31:00,0.80625,0.80645,0.8061,0.80645,314900000.0
2008-11-04 15:32:00,0.8065,0.80685,0.80625,0.8068,719100000.0
2008-11-04 15:33:00,0.8068,0.80695,0.8063,0.80645,799000000.0
2008-11-04 15:34:00,0.80645,0.80645,0.8059,0.8061,556000000.0
2008-11-04 15:35:00,0.8061,0.80615,0.8056,0.80565,513500000.0
2008-11-04 15:36:00,0.8056,0.8059,0.8055,0.8055,567100000.0
2008-11-04 15:37:00,0.8055,0.80555,0.80505,0.8051,641900000.0
2008-11-04 15:38:00,0.8051,0.8051,0.8048,0.8049,487500000.0
2008-11-04 15:39:00,0.80485,0.80485,0.80425,0.8045,632900000.0
2008-11-04 15:40:00,0.8045,0.8048,0.80425,0.80465,681400000.0
2008-11-04 15:41:00,0.80465,0.8048,0.80465,0.8048,519700000.0
2008-11-04 15:42:00,0.80475,0.805,0.80465,0.8047,381900002.0
2008-11-04 15:43:00,0.8047,0.8047,0.8043,0.8044,300800002.0
2008-11-04 15:44:00,0.8044,0.80455,0.8042,0.8042,367800000.0
2008-11-04 15:45:00,0.8042,0.80455,0.80415,0.8044,532300000.0
2008-11-04 15:46:00,0.80445,0.8045,0.8042,0.80425,360800000.0
2008-11-04 15:47:00,0.80425,0.8045,0.8042,0.80425,396100000.0
2008-11-04 15:48:00,0.80425,0.80465,0.8042,0.8044,471800000.0
2008-11-04 15:49:00,0.8044,0.80465,0.8044,0.8045,348900000.0
2008-11-04 15:50:00,0.8045,0.8048,0.8045,0.80475,539000000.0
2008-11-04 15:51:00,0.80475,0.8049,0.80455,0.80475,240900000.0
2008-11-04 15:52:00,0.80475,0.80485,0.8047,0.80475,251600000.0
2008-11-04 15:53:00,0.80475,0.80505,0.80475,0.8048,322200000.0
2008-11-04 15:54:00,0.8048,0.80485,0.8048,0.8048,109800000.0
2008-11-04 15:55:00,0.8048,0.8048,0.8046,0.8047,127900000.0
2008-11-04 15:56:00,0.8047,0.8048,0.8045,0.8045,515900000.0
2008-11-04 15:57:00,0.8045,0.8047,0.8042,0.80425,553400000.0
2008-11-04 15:58:00,0.80425,0.8046,0.8042,0.8045,318300000.0
2008-11-04 15:59:00,0.8045,0.8049,0.8045,0.8046,724099999.0
2008-11-04 16:00:00,0.8046,0.8048,0.80425,0.8043,795600000.0
2008-11-04 16:01:00,0.8043,0.80435,0.80345,0.80345,810800000.0
2008-11-04 16:02:00,0.8035,0.8037,0.80325,0.8036,591500000.0
2008-11-04 16:03:00,0.8035,0.80455,0.8035,0.8044,704500000.0
2008-11-04 16:04:00,0.80445,0.8048,0.8044,0.8047,341700000.0
2008-11-04 16:05:00,0.80465,0.8048,0.8045,0.8047,470400001.0
2008-11-04 16:06:00,0.8047,0.80485,0.80455,0.8047,332600000.0
2008-11-04 16:07:00,0.8048,0.80495,0.80475,0.8048,503800000.0
2008-11-04 16:08:00,0.8048,0.8052,0.80465,0.805,514800000.0
2008-11-04 16:09:00,0.805,0.8054,0.80485,0.80515,592800000.0
2008-11-04 16:10:00,0.80515,0.8052,0.80495,0.80505,239100000.0
2008-11-04 16:11:00,0.8051,0.80515,0.80505,0.8051,176600000.0
2008-11-04 16:12:00,0.8051,0.80515,0.805,0.805,598200000.0
2008-11-04 16:13:00,0.805,0.80515,0.805,0.805,161600000.0
2008-11-04 16:14:00,0.805,0.8054,0.805,0.8053,388900000.0
2008-11-04 16:15:00,0.80535,0.80545,0.8053,0.80545,200100000.0
2008-11-04 16:16:00,0.80545,0.8056,0.8053,0.80535,350700000.0
2008-11-04 16:17:00,0.80535,0.80555,0.8053,0.8053,572900000.0
2008-11-04 16:18:00,0.8053,0.80545,0.8053,0.80545,111300000.0
2008-11-04 16:19:00,0.8054,0.8056,0.80525,0.8056,338000000.0
2008-11-04 16:20:00,0.8056,0.80585,0.8056,0.8058,224300000.0
2008-11-04 16:21:00,0.8058,0.80595,0.80575,0.80575,169600000.0
2008-11-04 16:22:00,0.80575,0.8058,0.8056,0.80575,216200000.0
2008-11-04 16:23:00,0.8057,0.80575,0.80545,0.80545,292900000.0
2008-11-04 16:24:00,0.8055,0.80595,0.8054,0.80575,454399999.0
2008-11-04 16:25:00,0.80575,0.80595,0.80525,0.80555,441599998.0
2008-11-04 16:26:00,0.80555,0.8059,0.80555,0.8059,267200000.0
2008-11-04 16:27:00,0.8059,0.8059,0.80575,0.80585,153300000.0
2008-11-04 16:28:00,0.80585,0.8059,0.8055,0.8055,324800000.0
2008-11-04 16:29:00,0.8055,0.80585,0.80525,0.8058,424800000.0
2008-11-04 16:30:00,0.8058,0.80595,0.80555,0.80575,289900000.0
2008-11-04 16:31:00,0.8059,0.80595,0.80555,0.80575,621000000.0
2008-11-04 16:32:00,0.80575,0.80585,0.80565,0.80585,416700000.0
2008-11-04 16:33:00,0.8058,0.80595,0.8058,0.8059,240000000.0
2008-11-04 16:34:00,0.8059,0.80625,0.80585,0.80605,367800000.0
2008-11-04 16:35:00,0.80605,0.80635,0.806,0.806,770599999.0
2008-11-04 16:36:00,0.806,0.80625,0.8058,0.8061,788100000.0
2008-11-04 16:37:00,0.8061,0.80645,0.80605,0.80615,484400000.0
2008-11-04 16:38:00,0.8061,0.8063,0.8058,0.80615,500699999.0
2008-11-04 16:39:00,0.8062,0.8064,0.8059,0.80595,529399999.0
2008-11-04 16:40:00,0.8059,0.80635,0.8059,0.80625,440100000.0
2008-11-04 16:41:00,0.80625,0.80635,0.806,0.8062,475600000.0
2008-11-04 16:42:00,0.8062,0.8064,0.80615,0.80635,373900000.0
2008-11-04 16:43:00,0.8064,0.8064,0.8056,0.806,375700000.0
2008-11-04 16:44:00,0.8061,0.8063,0.80595,0.806,734699999.0
2008-11-04 16:45:00,0.806,0.80635,0.8059,0.8063,693100001.0
2008-11-04 16:46:00,0.80635,0.80645,0.80615,0.80645,315200000.0
2008-11-04 16:47:00,0.8064,0.8066,0.80625,0.8063,320400000.0
2008-11-04 16:48:00,0.80635,0.8065,0.80625,0.8065,387300000.0
2008-11-04 16:49:00,0.8064,0.80655,0.8064,0.80645,458600000.0
2008-11-04 16:50:00,0.8065,0.8065,0.806,0.806,404300000.0
2008-11-04 16:51:00,0.8061,0.8066,0.806,0.8066,589800000.0
2008-11-04 16:52:00,0.80665,0.8067,0.80605,0.80605,431100000.0
2008-11-04 16:53:00,0.8061,0.8062,0.806,0.8062,739099998.0
2008-11-04 16:54:00,0.8062,0.8063,0.806,0.806,784799999.0
2008-11-04 16:55:00,0.806,0.8062,0.8056,0.80565,613800000.0
2008-11-04 16:56:00,0.80565,0.80585,0.8056,0.8058,458500000.0
2008-11-04 16:57:00,0.80575,0.80585,0.8056,0.8058,657300000.0
2008-11-04 16:58:00,0.8058,0.8059,0.8057,0.80585,522900000.0
2008-11-04 16:59:00,0.80585,0.8063,0.80585,0.8061,402000000.0
2008-11-04 17:00:00,0.8061,0.80645,0.8059,0.8064,523999999.0
2008-11-04 17:01:00,0.8064,0.8069,0.8061,0.8068,443600000.0
2008-11-04 17:02:00,0.8068,0.8068,0.80645,0.8065,495900000.0
2008-11-04 17:03:00,0.8065,0.80685,0.80625,0.8066,416200000.0
2008-11-04 17:04:00,0.8066,0.80675,0.80645,0.80675,397100000.0
2008-11-04 17:05:00,0.80675,0.8068,0.80625,0.8063,385899999.0
2008-11-04 17:06:00,0.8063,0.8064,0.8062,0.8064,256800000.0
2008-11-04 17:07:00,0.80635,0.8066,0.8063,0.8063,465500001.0
2008-11-04 17:08:00,0.80635,0.8068,0.8063,0.80675,498899998.0
2008-11-04 17:09:00,0.8067,0.8069,0.80665,0.80685,410200000.0
2008-11-04 17:10:00,0.80685,0.8069,0.8066,0.80675,444900000.0
2008-11-04 17:11:00,0.8068,0.8069,0.8065,0.8068,629000000.0
2008-11-04 17:12:00,0.8068,0.80695,0.80655,0.8066,534900000.0
2008-11-04 17:13:00,0.8066,0.80685,0.8064,0.80655,812800001.0
2008-11-04 17:14:00,0.80655,0.8066,0.8063,0.8066,492300000.0
2008-11-04 17:15:00,0.8066,0.80675,0.8065,0.8067,342500000.0
2008-11-04 17:16:00,0.8067,0.80695,0.80645,0.8068,334900000.0
2008-11-04 17:17:00,0.8068,0.80705,0.8068,0.80705,276800000.0
2008-11-04 17:18:00,0.8071,0.8071,0.80685,0.8069,366100000.0
2008-11-04 17:19:00,0.8069,0.8069,0.8065,0.80665,353500001.0
2008-11-04 17:20:00,0.80665,0.80695,0.80655,0.80685,277300000.0
2008-11-04 17:21:00,0.80695,0.80715,0.80685,0.80715,223400000.0
2008-11-04 17:22:00,0.80715,0.8076,0.80705,0.80745,359800000.0
2008-11-04 17:23:00,0.80745,0.80745,0.80685,0.80685,416100000.0
2008-11-04 17:24:00,0.8068,0.8073,0.8068,0.80715,427900000.0
2008-11-04 17:25:00,0.80715,0.8073,0.8071,0.80715,187300000.0
2008-11-04 17:26:00,0.80725,0.80735,0.8071,0.8072,231500000.0
2008-11-04 17:27:00,0.80715,0.80725,0.8071,0.8072,166500000.0
2008-11-04 17:28:00,0.8072,0.8072,0.8071,0.80715,168500000.0
2008-11-04 17:29:00,0.80715,0.80735,0.8071,0.8073,170900000.0
2008-11-04 17:30:00,0.8073,0.8076,0.8072,0.8076,289400000.0
2008-11-04 17:31:00,0.8076,0.8076,0.8074,0.8076,313000000.0
2008-11-04 17:32:00,0.80765,0.8079,0.8074,0.8074,298500000.0
2008-11-04 17:33:00,0.8074,0.8076,0.80715,0.8073,411900000.0
2008-11-04 17:34:00,0.8073,0.80765,0.8072,0.8076,347300000.0
2008-11-04 17:35:00,0.8076,0.8079,0.8066,0.80675,450100000.0
2008-11-04 17:36:00,0.8068,0.80695,0.806,0.80675,462600000.0
2008-11-04 17:37:00,0.80675,0.8068,0.80615,0.80625,479500000.0
2008-11-04 17:38:00,0.8063,0.80655,0.8059,0.80605,509200000.0
2008-11-04 17:39:00,0.8061,0.8062,0.80585,0.80595,312400000.0
2008-11-04 17:40:00,0.8059,0.8064,0.8059,0.80625,318700000.0
2008-11-04 17:41:00,0.80625,0.80655,0.80625,0.8063,277800000.0
2008-11-04 17:42:00,0.8063,0.8065,0.8063,0.8063,263400000.0
2008-11-04 17:43:00,0.8063,0.8066,0.8063,0.8065,271900000.0
2008-11-04 17:44:00,0.8065,0.8067,0.80625,0.80625,377000000.0
2008-11-04 17:45:00,0.80625,0.80655,0.8062,0.8062,281500000.0
2008-11-04 17:46:00,0.8062,0.8066,0.80585,0.80595,315900000.0
2008-11-04 17:47:00,0.80595,0.8064,0.80585,0.8063,247500000.0
2008-11-04 17:48:00,0.8063,0.80635,0.806,0.8062,305400000.0
2008-11-04 17:49:00,0.8062,0.8063,0.80575,0.80575,317900000.0
2008-11-04 17:50:00,0.8058,0.80645,0.8057,0.80635,270000000.0
2008-11-04 17:51:00,0.80635,0.80655,0.80615,0.80635,204300000.0
2008-11-04 17:52:00,0.80635,0.8064,0.80575,0.80615,320700000.0
2008-11-04 17:53:00,0.80615,0.8064,0.80585,0.8059,253400000.0
2008-11-04 17:54:00,0.8059,0.80595,0.80565,0.80575,234700000.0
2008-11-04 17:55:00,0.80575,0.80625,0.8057,0.806,264000000.0
2008-11-04 17:56:00,0.806,0.8068,0.80585,0.8065,301400000.0
2008-11-04 17:57:00,0.8065,0.8066,0.80625,0.8064,320600000.0
2008-11-04 17:58:00,0.8064,0.8065,0.80625,0.80635,328700000.0
2008-11-04 17:59:00,0.80635,0.8067,0.80605,0.8067,297200000.0
2008-11-04 18:00:00,0.8067,0.8072,0.8067,0.80695,317100000.0
2008-11-04 18:01:00,0.80695,0.8077,0.8069,0.80765,310700000.0
2008-11-04 18:02:00,0.80765,0.80775,0.8072,0.8074,252200000.0
2008-11-04 18:03:00,0.8074,0.8077,0.8074,0.8074,183500000.0
2008-11-04 18:04:00,0.8074,0.8075,0.80725,0.8073,236900000.0
2008-11-04 18:05:00,0.8073,0.8078,0.8073,0.8077,209100000.0
2008-11-04 18:06:00,0.8077,0.80785,0.8075,0.8076,269300000.0
2008-11-04 18:07:00,0.8076,0.8076,0.80745,0.80745,75800000.0
2008-11-04 18:08:00,0.80745,0.8076,0.8074,0.80745,220300000.0
2008-11-04 18:09:00,0.8074,0.80745,0.8073,0.8073,153000000.0
2008-11-04 18:10:00,0.8073,0.8076,0.8072,0.80755,128200000.0
2008-11-04 18:11:00,0.8075,0.808,0.8075,0.8079,217000000.0
2008-11-04 18:12:00,0.8079,0.808,0.8078,0.8079,255000000.0
2008-11-04 18:13:00,0.8079,0.8084,0.80785,0.8083,204400000.0
2008-11-04 18:14:00,0.8083,0.8083,0.8081,0.8081,112400000.0
2008-11-04 18:15:00,0.8081,0.80825,0.8081,0.8082,66200000.0
2008-11-04 18:16:00,0.8082,0.80845,0.8081,0.8082,209200000.0
2008-11-04 18:17:00,0.8082,0.80825,0.80815,0.8082,96400000.0
2008-11-04 18:18:00,0.8082,0.8084,0.8082,0.8083,83200000.0
2008-11-04 18:19:00,0.8083,0.8084,0.8083,0.8083,398000000.0
2008-11-04 18:20:00,0.80835,0.8089,0.80835,0.8087,739700000.0
2008-11-04 18:21:00,0.8086,0.80865,0.80845,0.80845,547000000.0
2008-11-04 18:22:00,0.80845,0.8086,0.80825,0.80825,350500000.0
2008-11-04 18:23:00,0.80825,0.80825,0.808,0.80825,271300000.0
2008-11-04 18:24:00,0.80825,0.8085,0.8081,0.8082,263800000.0
2008-11-04 18:25:00,0.8082,0.8084,0.8081,0.8082,849200000.0
2008-11-04 18:26:00,0.8082,0.8085,0.80815,0.8085,529900000.0
2008-11-04 18:27:00,0.8085,0.8087,0.8083,0.8083,425800000.0
2008-11-04 18:28:00,0.8083,0.80865,0.80825,0.80865,454000000.0
2008-11-04 18:29:00,0.80865,0.8092,0.80855,0.8091,740900000.0
2008-11-04 18:30:00,0.8091,0.8094,0.8089,0.8089,344600000.0
2008-11-04 18:31:00,0.80895,0.8094,0.80895,0.8092,498100000.0
2008-11-04 18:32:00,0.8092,0.80935,0.80885,0.80885,375500000.0
2008-11-04 18:33:00,0.80885,0.8091,0.8088,0.809,355900000.0
2008-11-04 18:34:00,0.80895,0.80895,0.80865,0.8087,449700000.0
2008-11-04 18:35:00,0.8087,0.8088,0.8084,0.8084,414200000.0
2008-11-04 18:36:00,0.80835,0.8084,0.8082,0.8082,603400000.0
2008-11-04 18:37:00,0.8082,0.8091,0.8082,0.80855,630500000.0
2008-11-04 18:38:00,0.80855,0.8088,0.80845,0.8085,383200000.0
2008-11-04 18:39:00,0.8085,0.8085,0.8083,0.8083,506900000.0
2008-11-04 18:40:00,0.8083,0.8083,0.80785,0.808,380100000.0
2008-11-04 18:41:00,0.808,0.8085,0.80785,0.80835,734400001.0
2008-11-04 18:42:00,0.80835,0.8087,0.80835,0.80845,455500000.0
2008-11-04 18:43:00,0.8085,0.80875,0.8082,0.80865,455600000.0
2008-11-04 18:44:00,0.80865,0.8088,0.8086,0.80865,201500000.0
2008-11-04 18:45:00,0.8087,0.80895,0.80855,0.80885,460800000.0
2008-11-04 18:46:00,0.8089,0.80895,0.80865,0.80875,293700000.0
2008-11-04 18:47:00,0.8088,0.80895,0.8087,0.80875,331400000.0
2008-11-04 18:48:00,0.80875,0.8088,0.8087,0.80875,259600000.0
2008-11-04 18:49:00,0.80875,0.80885,0.8086,0.80885,320400000.0
2008-11-04 18:50:00,0.8089,0.8094,0.80885,0.8092,661800000.0
2008-11-04 18:51:00,0.8093,0.80955,0.80915,0.80955,532700000.0
2008-11-04 18:52:00,0.8095,0.8099,0.8095,0.80975,651800000.0
2008-11-04 18:53:00,0.80975,0.8099,0.80925,0.80945,700400000.0
2008-11-04 18:54:00,0.80945,0.80985,0.80945,0.8096,521100000.0
2008-11-04 18:55:00,0.8096,0.80975,0.80945,0.80975,309600000.0
2008-11-04 18:56:00,0.80975,0.80975,0.8093,0.80965,659200000.0
2008-11-04 18:57:00,0.80965,0.80965,0.8092,0.80955,552300000.0
2008-11-04 18:58:00,0.8096,0.80965,0.8092,0.8092,567000000.0
2008-11-04 18:59:00,0.8092,0.80925,0.80885,0.8091,606100000.0
2008-11-04 19:00:00,0.8091,0.8094,0.80895,0.80935,484000000.0
2008-11-04 19:01:00,0.80935,0.80945,0.80905,0.80925,801900001.0
2008-11-04 19:02:00,0.80925,0.8096,0.809,0.8093,518800000.0
2008-11-04 19:03:00,0.8093,0.8093,0.80895,0.8091,465700000.0
2008-11-04 19:04:00,0.8091,0.80935,0.809,0.80935,375600000.0
2008-11-04 19:05:00,0.80935,0.8097,0.8092,0.80935,568700000.0
2008-11-04 19:06:00,0.8095,0.80975,0.80915,0.80915,418700000.0
2008-11-04 19:07:00,0.80905,0.80965,0.809,0.8094,437100000.0
2008-11-04 19:08:00,0.80945,0.8097,0.8094,0.8096,225600000.0
2008-11-04 19:09:00,0.8096,0.81005,0.8096,0.81,457600000.0
2008-11-04 19:10:00,0.81,0.81,0.8098,0.8099,360300000.0
2008-11-04 19:11:00,0.80995,0.81,0.80965,0.80985,463200000.0
2008-11-04 19:12:00,0.8099,0.8101,0.80975,0.80995,411500000.0
2008-11-04 19:13:00,0.8101,0.8105,0.8098,0.8098,544499999.0
2008-11-04 19:14:00,0.8098,0.8101,0.8094,0.8094,369600000.0
2008-11-04 19:15:00,0.8094,0.80985,0.8094,0.8098,452400000.0
2008-11-04 19:16:00,0.8097,0.8098,0.80955,0.80975,229700000.0
2008-11-04 19:17:00,0.80975,0.81,0.8096,0.8097,626800000.0
2008-11-04 19:18:00,0.8097,0.8099,0.8096,0.8096,473100000.0
2008-11-04 19:19:00,0.80965,0.80965,0.80925,0.80945,189800000.0
2008-11-04 19:20:00,0.80945,0.8101,0.80945,0.80975,538900000.0
2008-11-04 19:21:00,0.80975,0.8098,0.8092,0.8093,409800000.0
2008-11-04 19:22:00,0.8094,0.8096,0.8093,0.80935,371400000.0
2008-11-04 19:23:00,0.8094,0.8095,0.8093,0.8095,232400000.0
2008-11-04 19:24:00,0.8095,0.8097,0.8094,0.80945,388800000.0
2008-11-04 19:25:00,0.8095,0.80955,0.8093,0.80945,262300000.0
2008-11-04 19:26:00,0.80945,0.8096,0.80935,0.8094,526800000.0
2008-11-04 19:27:00,0.8094,0.80965,0.8094,0.80945,208100000.0
2008-11-04 19:28:00,0.80945,0.8095,0.8094,0.8094,107400000.0
2008-11-04 19:29:00,0.8094,0.80955,0.80935,0.80945,170600000.0
2008-11-04 19:30:00,0.8094,0.8098,0.8094,0.8098,325600000.0
2008-11-04 19:31:00,0.8098,0.8099,0.80955,0.80975,408900000.0
2008-11-04 19:32:00,0.80975,0.8101,0.8097,0.8101,316300000.0
2008-11-04 19:33:00,0.81015,0.81015,0.80985,0.80995,228200000.0
2008-11-04 19:34:00,0.80995,0.81115,0.80995,0.8111,433500000.0
2008-11-04 19:35:00,0.81115,0.81115,0.8104,0.8106,704500001.0
2008-11-04 19:36:00,0.8106,0.811,0.8106,0.81085,305700000.0
2008-11-04 19:37:00,0.8109,0.8113,0.8108,0.8111,583399999.0
2008-11-04 19:38:00,0.8111,0.8114,0.8111,0.8112,527900003.0
2008-11-04 19:39:00,0.8112,0.8113,0.81115,0.81115,275200000.0
2008-11-04 19:40:00,0.81115,0.81145,0.81095,0.81095,279300000.0
2008-11-04 19:41:00,0.811,0.811,0.81075,0.8109,205000000.0
2008-11-04 19:42:00,0.8109,0.811,0.81085,0.8109,237400000.0
2008-11-04 19:43:00,0.8109,0.8111,0.8109,0.81105,60900000.0
2008-11-04 19:44:00,0.81105,0.81115,0.8109,0.811,269500000.0
2008-11-04 19:45:00,0.81095,0.81105,0.8109,0.81105,208400000.0
2008-11-04 19:46:00,0.811,0.8112,0.8108,0.8109,267500000.0
2008-11-04 19:47:00,0.8108,0.81095,0.8108,0.81095,88800000.0
2008-11-04 19:48:00,0.8109,0.81095,0.8109,0.81095,13900000.0
2008-11-04 19:49:00,0.81095,0.81095,0.81075,0.81075,133900000.0
2008-11-04 19:50:00,0.81075,0.8108,0.81055,0.81065,261200000.0
2008-11-04 19:51:00,0.81065,0.81065,0.81055,0.81055,144800000.0
2008-11-04 19:52:00,0.81055,0.8106,0.8105,0.8105,77300000.0
2008-11-04 19:53:00,0.8105,0.8108,0.8105,0.8107,292500000.0
2008-11-04 19:54:00,0.81085,0.81105,0.81075,0.81095,84500000.0
2008-11-04 19:55:00,0.81095,0.81095,0.8108,0.81085,311800000.0
2008-11-04 19:56:00,0.8109,0.81115,0.8109,0.81105,182700000.0
2008-11-04 19:57:00,0.81115,0.8113,0.81105,0.8111,444900000.0
2008-11-04 19:58:00,0.8111,0.8112,0.81105,0.81115,254400000.0
2008-11-04 19:59:00,0.81115,0.81165,0.81115,0.8116,392400000.0
2008-11-04 20:00:00,0.8116,0.8116,0.81125,0.8113,618300000.0
2008-11-04 20:01:00,0.81125,0.81145,0.81125,0.8113,219700000.0
2008-11-04 20:02:00,0.8113,0.8113,0.81105,0.8112,393400000.0
2008-11-04 20:03:00,0.8112,0.8115,0.8107,0.8108,462400000.0
2008-11-04 20:04:00,0.8108,0.81085,0.81045,0.8107,175500000.0
2008-11-04 20:05:00,0.8107,0.81075,0.8106,0.8107,153900000.0
2008-11-04 20:06:00,0.8107,0.8107,0.8105,0.8105,179100000.0
2008-11-04 20:07:00,0.81055,0.81055,0.8103,0.81035,197400000.0
2008-11-04 20:08:00,0.8104,0.81045,0.81035,0.81035,123100000.0
2008-11-04 20:09:00,0.81035,0.81045,0.81035,0.81045,66100000.0
2008-11-04 20:10:00,0.8105,0.81055,0.8105,0.81055,107500000.0
2008-11-04 20:11:00,0.81055,0.8106,0.81055,0.8106,17400000.0
2008-11-04 20:12:00,0.81055,0.81065,0.8105,0.81055,163200000.0
2008-11-04 20:13:00,0.81055,0.8106,0.8105,0.8106,259600000.0
2008-11-04 20:14:00,0.81055,0.81065,0.8104,0.8104,202400000.0
2008-11-04 20:15:00,0.8104,0.8104,0.81035,0.8104,65600000.0
2008-11-04 20:16:00,0.8104,0.81075,0.8104,0.8107,127300000.0
2008-11-04 20:17:00,0.8107,0.81105,0.8106,0.81075,815800000.0
2008-11-04 20:18:00,0.81075,0.81075,0.81025,0.8105,159400000.0
2008-11-04 20:19:00,0.8105,0.8106,0.81015,0.8102,138200000.0
2008-11-04 20:20:00,0.81015,0.81025,0.81015,0.8102,136200000.0
2008-11-04 20:21:00,0.8102,0.81025,0.8101,0.8102,108500000.0
2008-11-04 20:22:00,0.81025,0.8105,0.8102,0.8104,178600000.0
2008-11-04 20:23:00,0.8104,0.8104,0.81025,0.81025,97900000.0
2008-11-04 20:24:00,0.81025,0.81025,0.80995,0.8101,320400000.0
2008-11-04 20:25:00,0.8101,0.81025,0.8101,0.81025,185600000.0
2008-11-04 20:26:00,0.81025,0.81025,0.81,0.81015,61200000.0
2008-11-04 20:27:00,0.81015,0.8102,0.81005,0.8101,67000000.0
2008-11-04 20:28:00,0.81005,0.8102,0.81,0.81015,64200000.0
2008-11-04 20:29:00,0.81015,0.8102,0.8094,0.8094,288200000.0
2008-11-04 20:30:00,0.80945,0.8102,0.8094,0.81015,316800000.0
2008-11-04 20:31:00,0.81015,0.81035,0.8098,0.81025,716800000.0
2008-11-04 20:32:00,0.81025,0.8104,0.8099,0.81035,290200000.0
2008-11-04 20:33:00,0.81035,0.8105,0.81015,0.8104,425800000.0
2008-11-04 20:34:00,0.8104,0.81075,0.8096,0.81045,596600000.0
2008-11-04 20:35:00,0.8105,0.81055,0.81015,0.8104,376100000.0
2008-11-04 20:36:00,0.8104,0.8104,0.8101,0.81015,440300000.0
2008-11-04 20:37:00,0.8102,0.81045,0.81015,0.81035,481500000.0
2008-11-04 20:38:00,0.81035,0.81105,0.81035,0.8108,661800000.0
2008-11-04 20:39:00,0.81075,0.8111,0.8107,0.8111,552700000.0
2008-11-04 20:40:00,0.8111,0.81115,0.81085,0.81095,309100000.0
2008-11-04 20:41:00,0.81095,0.81095,0.81055,0.81085,687900000.0
2008-11-04 20:42:00,0.8108,0.8111,0.8106,0.81065,882800000.0
2008-11-04 20:43:00,0.81065,0.81105,0.81055,0.81065,689600000.0
2008-11-04 20:44:00,0.81065,0.8107,0.8102,0.81035,266200000.0
2008-11-04 20:45:00,0.81035,0.8106,0.81035,0.81045,279200000.0
2008-11-04 20:46:00,0.81045,0.81085,0.81045,0.81075,485500000.0
2008-11-04 20:47:00,0.81075,0.8109,0.81075,0.8108,248700000.0
2008-11-04 20:48:00,0.81075,0.81075,0.81045,0.81055,440900000.0
2008-11-04 20:49:00,0.8106,0.8109,0.8106,0.81085,654200000.0
2008-11-04 20:50:00,0.81085,0.81095,0.8106,0.8106,304800000.0
2008-11-04 20:51:00,0.8106,0.8111,0.8106,0.8111,820800000.0
2008-11-04 20:52:00,0.8111,0.8114,0.811,0.8112,404299999.0
2008-11-04 20:53:00,0.8112,0.8114,0.81105,0.8111,583200000.0
2008-11-04 20:54:00,0.8111,0.81115,0.8106,0.8107,492300000.0
2008-11-04 20:55:00,0.81065,0.8108,0.81065,0.81065,298000000.0
2008-11-04 20:56:00,0.81065,0.8107,0.8104,0.81055,169700000.0
2008-11-04 20:57:00,0.81055,0.81085,0.81055,0.81085,410800000.0
2008-11-04 20:58:00,0.8108,0.81085,0.8106,0.8106,236500000.0
2008-11-04 20:59:00,0.8106,0.8106,0.81045,0.8105,98700000.0
2008-11-04 21:00:00,0.8105,0.8105,0.81035,0.8104,164800000.0
2008-11-04 21:01:00,0.81035,0.81055,0.81035,0.81035,352900000.0
2008-11-04 21:02:00,0.81035,0.8105,0.8098,0.80985,327600000.0
2008-11-04 21:03:00,0.80995,0.80995,0.8097,0.8097,139300000.0
2008-11-04 21:04:00,0.8097,0.80975,0.8096,0.80965,325000000.0
2008-11-04 21:05:00,0.8097,0.8097,0.80955,0.8096,230900000.0
2008-11-04 21:06:00,0.8096,0.8097,0.8094,0.80965,321300000.0
2008-11-04 21:07:00,0.80965,0.80965,0.8095,0.80965,275500000.0
2008-11-04 21:08:00,0.80965,0.81015,0.8095,0.8099,538100000.0
2008-11-04 21:09:00,0.8099,0.8104,0.80985,0.81035,609900000.0
2008-11-04 21:10:00,0.81035,0.81065,0.8103,0.8104,611099999.0
2008-11-04 21:11:00,0.8103,0.8106,0.81025,0.8105,365200000.0
2008-11-04 21:12:00,0.8105,0.8107,0.81035,0.8107,251300000.0
2008-11-04 21:13:00,0.8107,0.8107,0.8102,0.8102,336200000.0
2008-11-04 21:14:00,0.8102,0.8103,0.81,0.81,365200000.0
2008-11-04 21:15:00,0.8101,0.81035,0.80975,0.81025,602400000.0
2008-11-04 21:16:00,0.81025,0.8104,0.8102,0.8103,348400000.0
2008-11-04 21:17:00,0.81035,0.81065,0.81025,0.81045,503100000.0
2008-11-04 21:18:00,0.8104,0.81045,0.81025,0.81025,498300000.0
2008-11-04 21:19:00,0.8103,0.8104,0.8103,0.8104,138500000.0
2008-11-04 21:20:00,0.81045,0.81075,0.8104,0.8106,431600000.0
2008-11-04 21:21:00,0.8105,0.8107,0.81025,0.8104,439200000.0
2008-11-04 21:22:00,0.8105,0.81095,0.8105,0.81085,468200000.0
2008-11-04 21:23:00,0.81085,0.81105,0.8108,0.811,219900000.0
2008-11-04 21:24:00,0.81105,0.81125,0.8109,0.81105,452300000.0
2008-11-04 21:25:00,0.81105,0.8114,0.811,0.81135,535200000.0
2008-11-04 21:26:00,0.8113,0.81165,0.8111,0.81165,364600000.0
2008-11-04 21:27:00,0.8116,0.8117,0.81155,0.8116,294900000.0
2008-11-04 21:28:00,0.81165,0.81185,0.81165,0.81175,333700000.0
2008-11-04 21:29:00,0.81175,0.81185,0.81175,0.81185,334700000.0
2008-11-04 21:30:00,0.81185,0.8122,0.81185,0.81215,242200000.0
2008-11-04 21:31:00,0.81215,0.8125,0.81215,0.81245,173800000.0
2008-11-04 21:32:00,0.8125,0.8127,0.8121,0.81235,348500000.0
2008-11-04 21:33:00,0.81225,0.81255,0.81205,0.81235,303900000.0
2008-11-04 21:34:00,0.8124,0.8124,0.8122,0.8123,113200000.0
2008-11-04 21:35:00,0.8123,0.81245,0.81225,0.8124,293699999.0
2008-11-04 21:36:00,0.8125,0.8125,0.81225,0.81225,209600000.0
2008-11-04 21:37:00,0.81225,0.81225,0.8121,0.81225,255999999.0
2008-11-04 21:38:00,0.81225,0.8124,0.8122,0.8122,357000000.0
2008-11-04 21:39:00,0.8122,0.8122,0.812,0.8121,110900000.0
2008-11-04 21:40:00,0.81215,0.81235,0.812,0.8121,241000000.0
2008-11-04 21:41:00,0.8121,0.8122,0.8121,0.8121,51500000.0
2008-11-04 21:42:00,0.8121,0.8123,0.8121,0.8123,78100000.0
2008-11-04 21:43:00,0.8123,0.8123,0.8123,0.8123,78100000.0
2008-11-04 21:44:00,0.81225,0.8125,0.81225,0.8124,321900000.0
2008-11-04 21:45:00,0.81245,0.8125,0.81225,0.8124,513500000.0
2008-11-04 21:46:00,0.8124,0.81265,0.8124,0.8126,304400000.0
2008-11-04 21:47:00,0.8126,0.8127,0.8122,0.81235,500900000.0
2008-11-04 21:48:00,0.8123,0.81285,0.8123,0.8128,456000000.0
2008-11-04 21:49:00,0.8128,0.81335,0.81275,0.8133,423699999.0
2008-11-04 21:50:00,0.8133,0.8133,0.8129,0.813,597900000.0
2008-11-04 21:51:00,0.813,0.8133,0.81295,0.8131,861199998.0
2008-11-04 21:52:00,0.8131,0.8132,0.81305,0.81305,714500000.0
2008-11-04 21:53:00,0.8131,0.8133,0.81295,0.81305,783199998.0
2008-11-04 21:54:00,0.81305,0.81305,0.8128,0.8128,212300000.0
2008-11-04 21:55:00,0.8128,0.8128,0.8127,0.8128,228900000.0
2008-11-04 21:56:00,0.8128,0.81295,0.81275,0.81285,364700000.0
2008-11-04 21:57:00,0.81285,0.8131,0.81285,0.8131,459900001.0
2008-11-04 21:58:00,0.81315,0.8132,0.8129,0.813,194300000.0
2008-11-04 21:59:00,0.813,0.81315,0.8129,0.81295,142600000.0
2008-11-04 22:00:00,0.813,0.8131,0.8129,0.813,159500000.0
2008-11-04 22:01:00,0.81295,0.81305,0.8128,0.81305,103400000.0
2008-11-04 22:02:00,0.81305,0.8132,0.81295,0.81305,340900001.0
2008-11-04 22:03:00,0.813,0.813,0.81275,0.81285,167600000.0
2008-11-04 22:04:00,0.81285,0.813,0.8128,0.813,175300000.0
2008-11-04 22:05:00,0.813,0.81305,0.81285,0.813,172400000.0
2008-11-04 22:06:00,0.813,0.81315,0.81285,0.8129,307300000.0
2008-11-04 22:07:00,0.8129,0.813,0.8127,0.8129,355800000.0
2008-11-04 22:08:00,0.8129,0.8129,0.8127,0.81275,130400000.0
2008-11-04 22:09:00,0.8127,0.813,0.8127,0.81295,197400000.0
2008-11-04 22:10:00,0.8129,0.8129,0.81255,0.8127,105200000.0
2008-11-04 22:11:00,0.8127,0.8127,0.8126,0.81265,35200000.0
2008-11-04 22:12:00,0.81265,0.81285,0.8126,0.81285,100100000.0
2008-11-04 22:13:00,0.81285,0.81295,0.8128,0.8128,94200000.0
2008-11-04 22:14:00,0.8128,0.8131,0.81245,0.81245,269100000.0
2008-11-04 22:15:00,0.81245,0.813,0.8124,0.81295,283200000.0
2008-11-04 22:16:00,0.813,0.81335,0.81295,0.8131,659800003.0
2008-11-04 22:17:00,0.81315,0.81335,0.813,0.8133,455500000.0
2008-11-04 22:18:00,0.81325,0.81355,0.8132,0.8135,171899999.0
2008-11-04 22:19:00,0.8135,0.81365,0.81345,0.81365,94300000.0
2008-11-04 22:20:00,0.8137,0.81375,0.81355,0.8137,345300000.0
2008-11-04 22:21:00,0.81365,0.8138,0.81365,0.8138,143100000.0
2008-11-04 22:22:00,0.8138,0.8138,0.8133,0.81335,135000000.0
2008-11-04 22:23:00,0.8134,0.81345,0.8132,0.8132,175600000.0
2008-11-04 22:24:00,0.81315,0.81355,0.81305,0.81355,103900000.0
2008-11-04 22:25:00,0.81355,0.81385,0.81325,0.81325,201200000.0
2008-11-04 22:26:00,0.81325,0.8134,0.813,0.81335,178400000.0
2008-11-04 22:27:00,0.81335,0.81335,0.8131,0.81315,164400000.0
2008-11-04 22:28:00,0.81315,0.8133,0.81315,0.81315,170700000.0
2008-11-04 22:29:00,0.81315,0.81315,0.81285,0.81285,104300000.0
2008-11-04 22:30:00,0.8128,0.8128,0.81245,0.81255,189800000.0
2008-11-04 22:31:00,0.81255,0.81345,0.8125,0.81325,314800000.0
2008-11-04 22:32:00,0.81325,0.8137,0.81325,0.8135,354500000.0
2008-11-04 22:33:00,0.8135,0.81355,0.81315,0.8132,86900000.0
2008-11-04 22:34:00,0.8132,0.81375,0.81315,0.8137,204700000.0
2008-11-04 22:35:00,0.8137,0.81375,0.81355,0.81375,45400000.0
2008-11-04 22:36:00,0.81375,0.81385,0.81365,0.81375,86600000.0
2008-11-04 22:37:00,0.81375,0.8138,0.81365,0.8137,57200000.0
2008-11-04 22:38:00,0.8137,0.8138,0.8137,0.8138,16000000.0
2008-11-04 22:39:00,0.81385,0.81385,0.81375,0.81385,34300000.0
2008-11-04 22:40:00,0.8138,0.814,0.8138,0.81395,46400000.0
2008-11-04 22:41:00,0.81395,0.81395,0.81365,0.81385,90900000.0
2008-11-04 22:42:00,0.81385,0.8139,0.8138,0.8139,28400000.0
2008-11-04 22:43:00,0.8139,0.8139,0.8138,0.8139,7000000.0
2008-11-04 22:44:00,0.8139,0.8139,0.8138,0.8139,20300000.0
2008-11-04 22:45:00,0.8139,0.814,0.81385,0.81395,38300000.0
2008-11-04 22:46:00,0.81395,0.8141,0.8139,0.8141,51700000.0
2008-11-04 22:47:00,0.81415,0.81425,0.81395,0.81415,140400000.0
2008-11-04 22:48:00,0.8142,0.8145,0.81415,0.81435,73800000.0
2008-11-04 22:49:00,0.8143,0.8143,0.81415,0.81425,66100000.0
2008-11-04 22:50:00,0.81425,0.81425,0.81355,0.81365,122800000.0
2008-11-04 22:51:00,0.81365,0.8137,0.81345,0.81365,82400000.0
2008-11-04 22:52:00,0.81375,0.814,0.81345,0.8138,133200000.0
2008-11-04 22:53:00,0.8138,0.81385,0.81355,0.81375,140200000.0
2008-11-04 22:54:00,0.8137,0.81375,0.8136,0.81365,58000000.0
2008-11-04 22:55:00,0.81365,0.8142,0.81355,0.81415,182100000.0
2008-11-04 22:56:00,0.8141,0.81445,0.81405,0.8144,105700000.0
2008-11-04 22:57:00,0.8144,0.8145,0.81435,0.81445,60600000.0
2008-11-04 22:58:00,0.8144,0.81445,0.81425,0.81445,85800000.0
2008-11-04 22:59:00,0.81445,0.81445,0.81415,0.8143,100400000.0
2008-11-04 23:00:00,0.8143,0.8145,0.81415,0.81435,42300000.0
2008-11-04 23:01:00,0.8143,0.8143,0.81395,0.81405,57400000.0
2008-11-04 23:02:00,0.8141,0.8142,0.814,0.814,69900000.0
2008-11-04 23:03:00,0.814,0.81415,0.814,0.81415,143200000.0
2008-11-04 23:04:00,0.81415,0.81435,0.8141,0.81425,63800000.0
2008-11-04 23:05:00,0.8142,0.8143,0.81385,0.81385,39400000.0
2008-11-04 23:06:00,0.81385,0.8139,0.81375,0.81375,46300000.0
2008-11-04 23:07:00,0.81375,0.81385,0.8136,0.8136,74400000.0
2008-11-04 23:08:00,0.81365,0.81365,0.8133,0.81355,119000000.0
2008-11-04 23:09:00,0.81355,0.81375,0.8133,0.8134,122400000.0
2008-11-04 23:10:00,0.8134,0.81355,0.81335,0.8135,76500000.0
2008-11-04 23:11:00,0.8135,0.8136,0.81345,0.81355,48600000.0
2008-11-04 23:12:00,0.8136,0.8136,0.81345,0.8135,30000000.0
2008-11-04 23:13:00,0.81355,0.81375,0.81355,0.8137,27400000.0
2008-11-04 23:14:00,0.8137,0.8139,0.8135,0.8138,61300000.0
2008-11-04 23:15:00,0.81375,0.8139,0.81375,0.8139,74700000.0
2008-11-04 23:16:00,0.81385,0.8142,0.81385,0.81415,41700000.0
2008-11-04 23:17:00,0.81415,0.8142,0.814,0.814,18600000.0
2008-11-04 23:18:00,0.81415,0.8146,0.81415,0.8146,106600000.0
2008-11-04 23:19:00,0.81455,0.81455,0.81425,0.8144,233700000.0
2008-11-04 23:20:00,0.8144,0.81465,0.81425,0.8146,158800000.0
2008-11-04 23:21:00,0.8146,0.8146,0.81415,0.8142,165300000.0
2008-11-04 23:22:00,0.81425,0.81425,0.81415,0.8142,56900000.0
2008-11-04 23:23:00,0.8142,0.8142,0.8141,0.8141,30000000.0
2008-11-04 23:24:00,0.814,0.814,0.81383,0.81383,140600000.0
2008-11-04 23:25:00,0.81405,0.8141,0.81405,0.8141,12000000.0
2008-11-04 23:26:00,0.814,0.81405,0.8139,0.81395,45900000.0
2008-11-04 23:27:00,0.81395,0.814,0.81385,0.81395,49100000.0
2008-11-04 23:28:00,0.81395,0.81415,0.81395,0.8141,81000000.0
2008-11-04 23:29:00,0.81405,0.81415,0.81375,0.81385,197000000.0
2008-11-04 23:30:00,0.81375,0.81385,0.81345,0.81355,172900000.0
2008-11-04 23:31:00,0.81355,0.81355,0.81305,0.8135,150100000.0
2008-11-04 23:32:00,0.8134,0.8135,0.81295,0.81325,246400000.0
2008-11-04 23:33:00,0.81325,0.8137,0.8132,0.8136,164800000.0
2008-11-04 23:34:00,0.8136,0.81365,0.8132,0.8133,217500001.0
2008-11-04 23:35:00,0.81335,0.81355,0.81305,0.8132,119200000.0
2008-11-04 23:36:00,0.8132,0.81335,0.81295,0.8132,62400000.0
2008-11-04 23:37:00,0.8132,0.8138,0.8128,0.8132,207200000.0
2008-11-04 23:38:00,0.8132,0.8135,0.81305,0.81305,228900000.0
2008-11-04 23:39:00,0.8131,0.8132,0.81295,0.813,81800000.0
2008-11-04 23:40:00,0.81295,0.8132,0.81285,0.81305,193000000.0
2008-11-04 23:41:00,0.8131,0.81315,0.81295,0.81295,112200000.0
2008-11-04 23:42:00,0.813,0.81325,0.813,0.81315,101300000.0
2008-11-04 23:43:00,0.8132,0.8134,0.81315,0.81325,112200000.0
2008-11-04 23:44:00,0.81325,0.8133,0.81315,0.81325,22300000.0
2008-11-04 23:45:00,0.8132,0.8134,0.81315,0.8132,194900000.0
2008-11-04 23:46:00,0.81315,0.8133,0.81315,0.8133,56100000.0
2008-11-04 23:47:00,0.81325,0.81325,0.813,0.81325,55600000.0
2008-11-04 23:48:00,0.81335,0.81335,0.81295,0.81335,24000000.0
2008-11-04 23:49:00,0.81335,0.81335,0.8131,0.81315,38600000.0
2008-11-04 23:50:00,0.81315,0.81345,0.81315,0.8134,29700000.0
2008-11-04 23:51:00,0.8134,0.8135,0.8133,0.81345,56400000.0
2008-11-04 23:52:00,0.81345,0.81385,0.81335,0.81375,77400000.0
2008-11-04 23:53:00,0.8138,0.81385,0.81375,0.8138,25300000.0
2008-11-04 23:54:00,0.81375,0.8138,0.81375,0.8138,53100000.0
2008-11-04 23:55:00,0.81385,0.814,0.81365,0.8137,96800000.0
2008-11-04 23:56:00,0.8138,0.8139,0.8135,0.8135,79300000.0
2008-11-04 23:57:00,0.8135,0.8135,0.8134,0.8134,7000000.0
2008-11-04 23:58:00,0.81335,0.8135,0.8132,0.8135,66100000.0
2008-11-04 23:59:00,0.8135,0.8135,0.8132,0.81335,166700000.0
2008-11-05 00:00:00,0.81325,0.8135,0.81315,0.81315,90300000.0
2008-11-05 00:01:00,0.8133,0.8133,0.81305,0.8133,95100000.0
2008-11-05 00:02:00,0.81335,0.8134,0.81325,0.81325,28200000.0
2008-11-05 00:03:00,0.81325,0.8135,0.8132,0.8133,103600000.0
2008-11-05 00:04:00,0.81345,0.81345,0.813,0.81325,51800000.0
2008-11-05 00:05:00,0.8134,0.81345,0.8133,0.81345,45200000.0
2008-11-05 00:06:00,0.8135,0.8135,0.8135,0.8135,1000000.0
2008-11-05 00:07:00,0.81337,0.81347,0.81327,0.81337,199900000.0
2008-11-05 00:08:00,0.81345,0.8135,0.8132,0.81325,46900000.0
2008-11-05 00:09:00,0.8134,0.8134,0.81325,0.8133,22400000.0
2008-11-05 00:10:00,0.8133,0.8137,0.81315,0.8136,48300000.0
2008-11-05 00:11:00,0.81352,0.81366,0.81343,0.81363,31300000.0
2008-11-05 00:12:00,0.81375,0.81405,0.81375,0.8138,11300000.0
2008-11-05 00:13:00,0.814,0.814,0.8138,0.81385,45800000.0
2008-11-05 00:14:00,0.8139,0.81415,0.8139,0.8139,24200000.0
2008-11-05 00:15:00,0.81385,0.8143,0.81385,0.81405,38300000.0
2008-11-05 00:16:00,0.81415,0.81455,0.81415,0.8144,59600000.0
2008-11-05 00:17:00,0.8144,0.81445,0.81385,0.81405,107300000.0
2008-11-05 00:18:00,0.814,0.81425,0.81385,0.81425,279200000.0
2008-11-05 00:19:00,0.81425,0.8145,0.81415,0.81415,86099999.0
2008-11-05 00:20:00,0.8142,0.81455,0.8142,0.81455,131900001.0
2008-11-05 00:21:00,0.81455,0.81465,0.81455,0.8146,13000000.0
2008-11-05 00:22:00,0.81465,0.81465,0.81455,0.8146,14000000.0
2008-11-05 00:23:00,0.8146,0.8146,0.8141,0.8142,355899995.0
2008-11-05 00:24:00,0.8142,0.8143,0.8142,0.81425,197399999.0
2008-11-05 00:25:00,0.81425,0.81425,0.8142,0.81425,58400000.0
2008-11-05 00:26:00,0.81425,0.81425,0.8141,0.8141,179299998.0
2008-11-05 00:27:00,0.8142,0.8142,0.8138,0.8141,706899994.0
2008-11-05 00:28:00,0.8138,0.8141,0.81365,0.81405,359900000.0
2008-11-05 00:29:00,0.81405,0.81435,0.81365,0.81435,188400000.0
2008-11-05 00:30:00,0.81435,0.81435,0.8143,0.81435,48500000.0
2008-11-05 00:31:00,0.8143,0.81435,0.8141,0.8142,95700000.0
2008-11-05 00:32:00,0.8142,0.8143,0.814,0.81405,55900000.0
2008-11-05 00:33:00,0.81405,0.8141,0.8139,0.8141,102900000.0
2008-11-05 00:34:00,0.8141,0.8141,0.81405,0.8141,60500000.0
2008-11-05 00:35:00,0.8141,0.8141,0.81355,0.8136,141300000.0
2008-11-05 00:36:00,0.8136,0.8138,0.8135,0.8136,102900000.0
2008-11-05 00:37:00,0.8136,0.8136,0.8133,0.81335,94300000.0
2008-11-05 00:38:00,0.81335,0.8134,0.81335,0.8134,66000000.0
2008-11-05 00:39:00,0.8134,0.81365,0.81335,0.8134,167000000.0
2008-11-05 00:40:00,0.81335,0.8135,0.81335,0.81345,98400000.0
2008-11-05 00:41:00,0.8134,0.8135,0.8134,0.8135,72100000.0
2008-11-05 00:42:00,0.8135,0.8137,0.81335,0.8137,12700000.0
2008-11-05 00:43:00,0.8137,0.8137,0.81315,0.8132,54400000.0
2008-11-05 00:44:00,0.8132,0.8132,0.8132,0.8132,25000000.0
2008-11-05 00:45:00,0.8131,0.8135,0.813,0.81305,83899999.0
2008-11-05 00:46:00,0.813,0.8134,0.81275,0.8133,81600000.0
2008-11-05 00:47:00,0.81355,0.81435,0.81355,0.81435,252200000.0
2008-11-05 00:48:00,0.8143,0.81445,0.81405,0.8141,281399995.0
2008-11-05 00:49:00,0.8141,0.8141,0.81385,0.814,261600000.0
2008-11-05 00:50:00,0.814,0.8141,0.81385,0.81385,252600000.0
2008-11-05 00:51:00,0.8139,0.81405,0.81375,0.81375,30100000.0
2008-11-05 00:52:00,0.81375,0.81385,0.81365,0.81375,178000000.0
2008-11-05 00:53:00,0.8138,0.8139,0.81345,0.8139,148299998.0
2008-11-05 00:54:00,0.81385,0.81405,0.8138,0.81395,89000000.0
2008-11-05 00:55:00,0.81395,0.81395,0.81385,0.8139,80500000.0
2008-11-05 00:56:00,0.8139,0.8139,0.8139,0.8139,6600000.0
2008-11-05 00:57:00,0.8139,0.8139,0.81375,0.8139,23300000.0
2008-11-05 00:58:00,0.81385,0.8139,0.81385,0.8139,20200000.0
2008-11-05 00:59:00,0.8138,0.8139,0.8138,0.8139,75200000.0
2008-11-05 01:00:00,0.8138,0.8139,0.8138,0.81385,44200000.0
2008-11-05 01:01:00,0.8139,0.81395,0.81375,0.81395,149900000.0
2008-11-05 01:02:00,0.81395,0.81405,0.81385,0.81405,95000000.0
2008-11-05 01:03:00,0.81405,0.8141,0.8137,0.814,109300000.0
2008-11-05 01:04:00,0.81393,0.81414,0.81368,0.81414,210299998.0
2008-11-05 01:05:00,0.8141,0.81415,0.814,0.8141,96000000.0
2008-11-05 01:06:00,0.8141,0.81445,0.81405,0.81445,136100000.0
2008-11-05 01:07:00,0.81445,0.81465,0.8144,0.8145,153500000.0
2008-11-05 01:08:00,0.8146,0.81575,0.8146,0.81565,207000000.0
2008-11-05 01:09:00,0.81565,0.81605,0.81565,0.81605,248900000.0
2008-11-05 01:10:00,0.81605,0.81605,0.81575,0.81585,126900000.0
2008-11-05 01:11:00,0.81585,0.8163,0.81585,0.8163,218600000.0
2008-11-05 01:12:00,0.81635,0.81635,0.8158,0.8158,343599996.0
2008-11-05 01:13:00,0.8158,0.81585,0.8157,0.81575,114000000.0
2008-11-05 01:14:00,0.81575,0.8158,0.8157,0.8158,81600000.0
2008-11-05 01:15:00,0.81585,0.8159,0.81575,0.8159,95800000.0
2008-11-05 01:16:00,0.8159,0.81615,0.81585,0.8159,210300000.0
2008-11-05 01:17:00,0.8159,0.8161,0.8159,0.81605,96400000.0
2008-11-05 01:18:00,0.816,0.8161,0.816,0.816,146000000.0
2008-11-05 01:19:00,0.81605,0.81605,0.8159,0.816,151300000.0
2008-11-05 01:20:00,0.81595,0.81595,0.81585,0.81585,19200000.0
2008-11-05 01:21:00,0.81585,0.81585,0.81555,0.81565,194300000.0
2008-11-05 01:22:00,0.8156,0.81575,0.81555,0.8156,174200000.0
2008-11-05 01:23:00,0.8157,0.81575,0.8154,0.81575,51200000.0
2008-11-05 01:24:00,0.81575,0.81575,0.81535,0.81555,87600000.0
2008-11-05 01:25:00,0.8154,0.81545,0.8154,0.8154,109300000.0
2008-11-05 01:26:00,0.8154,0.8154,0.8154,0.8154,228999996.0
2008-11-05 01:27:00,0.8154,0.8154,0.8154,0.8154,286799999.0
2008-11-05 01:28:00,0.8154,0.8156,0.8154,0.81545,165799999.0
2008-11-05 01:29:00,0.81545,0.81575,0.8153,0.8153,368500000.0
2008-11-05 01:30:00,0.8154,0.8154,0.8153,0.8153,176700000.0
2008-11-05 01:31:00,0.8153,0.81545,0.8153,0.8153,161900000.0
2008-11-05 01:32:00,0.8153,0.81555,0.8153,0.8155,206600000.0
2008-11-05 01:33:00,0.8155,0.8156,0.81535,0.81555,190900000.0
2008-11-05 01:34:00,0.81555,0.8156,0.81545,0.81555,55200000.0
2008-11-05 01:35:00,0.8157,0.81585,0.8157,0.81585,53100000.0
2008-11-05 01:36:00,0.81585,0.81595,0.8154,0.81555,136200000.0
2008-11-05 01:37:00,0.81555,0.8157,0.8155,0.8156,156300000.0
2008-11-05 01:38:00,0.81555,0.8156,0.8153,0.8153,159600000.0
2008-11-05 01:39:00,0.8153,0.81535,0.8152,0.8152,249900000.0
2008-11-05 01:40:00,0.81525,0.81535,0.81525,0.8153,90700000.0
2008-11-05 01:41:00,0.8152,0.81525,0.8152,0.81525,59000000.0
2008-11-05 01:42:00,0.8153,0.8153,0.8152,0.8152,18600000.0
2008-11-05 01:43:00,0.81515,0.81525,0.81495,0.815,110900000.0
2008-11-05 01:44:00,0.81495,0.815,0.81455,0.8147,150400000.0
2008-11-05 01:45:00,0.81475,0.81475,0.8146,0.8147,100400000.0
2008-11-05 01:46:00,0.8147,0.8148,0.81465,0.81475,80200000.0
2008-11-05 01:47:00,0.81475,0.8148,0.81475,0.81475,52400000.0
2008-11-05 01:48:00,0.81475,0.81475,0.8147,0.81475,58500000.0
2008-11-05 01:49:00,0.8147,0.8147,0.8145,0.8145,132100000.0
2008-11-05 01:50:00,0.8146,0.8146,0.8143,0.8145,495299999.0
2008-11-05 01:51:00,0.81445,0.8145,0.81445,0.8145,25200000.0
2008-11-05 01:52:00,0.8139,0.81433,0.8139,0.81403,96600000.0
2008-11-05 01:53:00,0.81455,0.81465,0.81455,0.81465,31800000.0
2008-11-05 01:54:00,0.8146,0.8148,0.81455,0.81475,299500000.0
2008-11-05 01:55:00,0.8147,0.8148,0.8146,0.8146,51900000.0
2008-11-05 01:56:00,0.81435,0.81455,0.81435,0.8145,68400000.0
2008-11-05 01:57:00,0.81465,0.81495,0.81455,0.81485,55500000.0
2008-11-05 01:58:00,0.81485,0.8149,0.81475,0.81485,164900000.0
2008-11-05 01:59:00,0.81485,0.81485,0.81445,0.8146,170600000.0
2008-11-05 02:00:00,0.81465,0.81465,0.81455,0.81455,26800000.0
2008-11-05 02:01:00,0.8146,0.8146,0.81455,0.81455,25800000.0
2008-11-05 02:02:00,0.8145,0.81455,0.81445,0.81455,43000000.0
2008-11-05 02:03:00,0.81445,0.8146,0.81445,0.8146,25800000.0
2008-11-05 02:04:00,0.81455,0.81455,0.8142,0.8143,173900000.0
2008-11-05 02:05:00,0.81425,0.81425,0.8138,0.8138,177600000.0
2008-11-05 02:06:00,0.81405,0.8142,0.81405,0.8142,12900000.0
2008-11-05 02:07:00,0.8142,0.8142,0.8142,0.8142,39700000.0
2008-11-05 02:08:00,0.8142,0.8142,0.81365,0.8139,53400000.0
2008-11-05 02:09:00,0.8139,0.8139,0.81355,0.81365,235800000.0
2008-11-05 02:10:00,0.81365,0.8139,0.81355,0.81365,298100000.0
2008-11-05 02:11:00,0.8136,0.8137,0.8136,0.81365,167400000.0
2008-11-05 02:12:00,0.8136,0.81365,0.8129,0.81295,374700000.0
2008-11-05 02:13:00,0.81295,0.81355,0.81295,0.81345,244500000.0
2008-11-05 02:14:00,0.8135,0.81385,0.8135,0.8137,72200000.0
2008-11-05 02:15:00,0.81375,0.8138,0.81345,0.81355,83300000.0
2008-11-05 02:16:00,0.81355,0.8136,0.8134,0.8134,154000000.0
2008-11-05 02:17:00,0.81345,0.81365,0.81345,0.81355,183900000.0
2008-11-05 02:18:00,0.81355,0.81355,0.8134,0.8134,86400000.0
2008-11-05 02:19:00,0.8135,0.81375,0.8134,0.81365,160800000.0
2008-11-05 02:20:00,0.81365,0.81365,0.81315,0.8136,297200000.0
2008-11-05 02:21:00,0.81345,0.81345,0.81305,0.8131,127400000.0
2008-11-05 02:22:00,0.8131,0.81335,0.8131,0.81335,211300000.0
2008-11-05 02:23:00,0.81335,0.81345,0.813,0.813,236500000.0
2008-11-05 02:24:00,0.8129,0.8137,0.8129,0.8135,371500000.0
2008-11-05 02:25:00,0.81345,0.81355,0.81335,0.8134,131800000.0
2008-11-05 02:26:00,0.8134,0.8134,0.8128,0.8129,224100000.0
2008-11-05 02:27:00,0.813,0.8131,0.8129,0.8129,93600000.0
2008-11-05 02:28:00,0.81305,0.81315,0.8129,0.8131,235100000.0
2008-11-05 02:29:00,0.8131,0.8131,0.8128,0.81285,267100000.0
2008-11-05 02:30:00,0.81285,0.81305,0.8128,0.8128,585300000.0
2008-11-05 02:31:00,0.8128,0.81325,0.81215,0.81285,367600000.0
2008-11-05 02:32:00,0.8129,0.8131,0.81275,0.8131,159400000.0
2008-11-05 02:33:00,0.81305,0.81345,0.81295,0.8133,60600000.0
2008-11-05 02:34:00,0.81335,0.8134,0.81315,0.8133,120300000.0
2008-11-05 02:35:00,0.8133,0.81335,0.8123,0.8131,276600000.0
2008-11-05 02:36:00,0.8132,0.81335,0.81295,0.81305,93900000.0
2008-11-05 02:37:00,0.8132,0.8132,0.8125,0.81275,334300000.0
2008-11-05 02:38:00,0.8129,0.81315,0.81275,0.81315,64900000.0
2008-11-05 02:39:00,0.81315,0.81415,0.81315,0.81405,366300000.0
2008-11-05 02:40:00,0.81405,0.81405,0.81365,0.81375,422400000.0
2008-11-05 02:41:00,0.8137,0.81445,0.8137,0.81385,270100000.0
2008-11-05 02:42:00,0.81385,0.81395,0.81205,0.81225,224400000.0
2008-11-05 02:43:00,0.8125,0.8128,0.8125,0.81255,167500000.0
2008-11-05 02:44:00,0.8127,0.8128,0.8125,0.8126,94400000.0
2008-11-05 02:45:00,0.8126,0.81285,0.8125,0.8128,182300000.0
2008-11-05 02:46:00,0.81275,0.81315,0.81275,0.8131,184000000.0
2008-11-05 02:47:00,0.8131,0.81315,0.8128,0.81295,190800000.0
2008-11-05 02:48:00,0.81295,0.81295,0.8128,0.8128,248100000.0
2008-11-05 02:49:00,0.8128,0.8129,0.8128,0.8128,283300000.0
2008-11-05 02:50:00,0.8128,0.81305,0.8127,0.8128,230800000.0
2008-11-05 02:51:00,0.8128,0.8128,0.8128,0.8128,174000000.0
2008-11-05 02:52:00,0.8128,0.8128,0.8126,0.8126,148800000.0
2008-11-05 02:53:00,0.8126,0.8128,0.8126,0.8126,202400000.0
2008-11-05 02:54:00,0.8126,0.8132,0.8126,0.8126,363700001.0
2008-11-05 02:55:00,0.8126,0.81315,0.8126,0.81305,384400000.0
2008-11-05 02:56:00,0.8128,0.81315,0.81255,0.81295,238600000.0
2008-11-05 02:57:00,0.81255,0.81275,0.81255,0.8126,129200000.0
2008-11-05 02:58:00,0.8126,0.8127,0.81205,0.8126,105800000.0
2008-11-05 02:59:00,0.8126,0.8126,0.8126,0.8126,48100000.0
2008-11-05 03:00:00,0.8126,0.8127,0.8126,0.8126,62200000.0
2008-11-05 03:01:00,0.8126,0.8127,0.8126,0.81265,58800000.0
2008-11-05 03:02:00,0.8126,0.81265,0.8123,0.8126,45100000.0
2008-11-05 03:03:00,0.8126,0.8131,0.81255,0.8127,350400000.0
2008-11-05 03:04:00,0.81275,0.81285,0.81255,0.8126,53700000.0
2008-11-05 03:05:00,0.8126,0.8126,0.8126,0.8126,26000000.0
2008-11-05 03:06:00,0.8126,0.8126,0.8126,0.8126,26000000.0
2008-11-05 03:07:00,0.8126,0.8126,0.8126,0.8126,11700000.0
2008-11-05 03:08:00,0.8126,0.8126,0.8126,0.8126,10400000.0
2008-11-05 03:09:00,0.8126,0.8126,0.8126,0.8126,2600000.0
2008-11-05 03:10:00,0.8126,0.8126,0.8126,0.8126,13000000.0
2008-11-05 03:11:00,0.8126,0.8134,0.8126,0.8133,207000000.0
2008-11-05 03:12:00,0.81325,0.81325,0.8129,0.81315,231200000.0
2008-11-05 03:13:00,0.81315,0.8134,0.8126,0.81325,172600000.0
2008-11-05 03:14:00,0.8131,0.8134,0.8128,0.81285,169700000.0
2008-11-05 03:15:00,0.81285,0.8137,0.8127,0.8137,311899999.0
2008-11-05 03:16:00,0.81365,0.81365,0.8134,0.81345,91300000.0
2008-11-05 03:17:00,0.81345,0.81365,0.8134,0.81345,132900000.0
2008-11-05 03:18:00,0.8134,0.8134,0.8133,0.8134,18300000.0
2008-11-05 03:19:00,0.8134,0.81345,0.8134,0.81345,38000000.0
2008-11-05 03:20:00,0.81345,0.81345,0.81325,0.8134,71500000.0
2008-11-05 03:21:00,0.8134,0.8145,0.81335,0.8145,261300000.0
2008-11-05 03:22:00,0.81455,0.81465,0.8141,0.8144,434100000.0
2008-11-05 03:23:00,0.8144,0.815,0.8143,0.81465,298300000.0
2008-11-05 03:24:00,0.8147,0.81485,0.8146,0.8147,286800000.0
2008-11-05 03:25:00,0.81475,0.8149,0.8136,0.8142,309300000.0
2008-11-05 03:26:00,0.8142,0.8142,0.81355,0.8141,498299999.0
2008-11-05 03:27:00,0.81405,0.81455,0.8138,0.81455,184400000.0
2008-11-05 03:28:00,0.81455,0.81465,0.81375,0.8145,212100000.0
2008-11-05 03:29:00,0.8145,0.81455,0.8144,0.8144,188400000.0
2008-11-05 03:30:00,0.8144,0.8144,0.8144,0.8144,156000000.0
2008-11-05 03:31:00,0.8144,0.8144,0.81385,0.81425,276000000.0
2008-11-05 03:32:00,0.8143,0.8144,0.8143,0.8144,204000000.0
2008-11-05 03:33:00,0.8144,0.8144,0.8144,0.8144,48000000.0
2008-11-05 03:34:00,0.8144,0.8144,0.8144,0.8144,24000000.0
2008-11-05 03:35:00,0.8144,0.8147,0.8139,0.81455,188800000.0
2008-11-05 03:36:00,0.81455,0.81465,0.8141,0.81445,276400000.0
2008-11-05 03:37:00,0.81445,0.81465,0.8142,0.8146,239300000.0
2008-11-05 03:38:00,0.8144,0.8144,0.81415,0.81425,182700000.0
2008-11-05 03:39:00,0.81425,0.81455,0.81395,0.81395,208800000.0
2008-11-05 03:40:00,0.8139,0.8139,0.8136,0.8137,259400000.0
2008-11-05 03:41:00,0.81375,0.8139,0.8136,0.8138,146100000.0
2008-11-05 03:42:00,0.8139,0.81405,0.8135,0.8136,180200000.0
2008-11-05 03:43:00,0.8136,0.81405,0.8136,0.81405,53800000.0
2008-11-05 03:44:00,0.81405,0.8142,0.81405,0.81415,158500000.0
2008-11-05 03:45:00,0.8142,0.8142,0.8135,0.81365,60100000.0
2008-11-05 03:46:00,0.8136,0.81385,0.8136,0.8138,69700000.0
2008-11-05 03:47:00,0.81385,0.8141,0.81375,0.81375,101100000.0
2008-11-05 03:48:00,0.81375,0.81385,0.8136,0.81375,77100000.0
2008-11-05 03:49:00,0.81375,0.81395,0.8136,0.8136,392400000.0
2008-11-05 03:50:00,0.8136,0.8136,0.8136,0.8136,28000000.0
2008-11-05 03:51:00,0.8136,0.8136,0.81315,0.81315,45800000.0
2008-11-05 03:52:00,0.81315,0.8133,0.81295,0.8131,197200000.0
2008-11-05 03:53:00,0.81315,0.81325,0.8126,0.81265,332100000.0
2008-11-05 03:54:00,0.81265,0.81335,0.8126,0.81295,251000000.0
2008-11-05 03:55:00,0.8129,0.81295,0.8126,0.8126,209900000.0
2008-11-05 03:56:00,0.8126,0.8128,0.8126,0.8128,233800000.0
2008-11-05 03:57:00,0.81295,0.81295,0.81265,0.8128,104500000.0
2008-11-05 03:58:00,0.81285,0.8129,0.8126,0.8126,117900000.0
2008-11-05 03:59:00,0.81265,0.81265,0.8126,0.8126,82000000.0
2008-11-05 04:00:00,0.8126,0.81325,0.8126,0.81315,125600000.0
2008-11-05 04:01:00,0.81315,0.81335,0.8129,0.81325,407600000.0
2008-11-05 04:02:00,0.8133,0.81345,0.813,0.8132,163300000.0
2008-11-05 04:03:00,0.8132,0.8135,0.8132,0.8135,14000000.0
2008-11-05 04:04:00,0.8135,0.8137,0.81295,0.8133,212500000.0
2008-11-05 04:05:00,0.8134,0.8134,0.8127,0.8127,187300000.0
2008-11-05 04:06:00,0.8127,0.81305,0.8126,0.8127,239800000.0
2008-11-05 04:07:00,0.8127,0.8127,0.8126,0.8127,15600000.0
2008-11-05 04:08:00,0.8127,0.81275,0.8127,0.8127,98100000.0
2008-11-05 04:09:00,0.8127,0.81285,0.8126,0.81285,89100000.0
2008-11-05 04:10:00,0.81285,0.81285,0.8127,0.8127,63000000.0
2008-11-05 04:11:00,0.8127,0.81285,0.8127,0.8127,116400000.0
2008-11-05 04:12:00,0.8127,0.813,0.8127,0.8129,113000000.0
2008-11-05 04:13:00,0.8129,0.813,0.81265,0.8127,66000000.0
2008-11-05 04:14:00,0.8127,0.81295,0.8127,0.8128,328600000.0
2008-11-05 04:15:00,0.8128,0.8129,0.8126,0.8127,181500000.0
2008-11-05 04:16:00,0.8127,0.8127,0.8126,0.8127,25300000.0
2008-11-05 04:17:00,0.8127,0.8127,0.8126,0.8127,44700000.0
2008-11-05 04:18:00,0.8127,0.81275,0.8126,0.8126,120500000.0
2008-11-05 04:19:00,0.8126,0.8127,0.8126,0.8127,27600000.0
2008-11-05 04:20:00,0.8127,0.8127,0.8126,0.8126,21800000.0
2008-11-05 04:21:00,0.8126,0.8126,0.8126,0.8126,22100000.0
2008-11-05 04:22:00,0.8126,0.8126,0.8126,0.8126,20800000.0
2008-11-05 04:23:00,0.8126,0.8126,0.8126,0.8126,13000000.0
2008-11-05 04:24:00,0.8126,0.8126,0.8126,0.8126,27300000.0
2008-11-05 04:25:00,0.8126,0.8126,0.81195,0.8122,106500000.0
2008-11-05 04:26:00,0.81215,0.8122,0.81185,0.8119,187100000.0
2008-11-05 04:27:00,0.8119,0.81195,0.81165,0.8117,429200000.0
2008-11-05 04:28:00,0.8117,0.8119,0.8116,0.81165,301400000.0
2008-11-05 04:29:00,0.81165,0.8119,0.81165,0.81185,158900000.0
2008-11-05 04:30:00,0.8118,0.81195,0.8116,0.8117,136600000.0
2008-11-05 04:31:00,0.81175,0.81185,0.81175,0.81185,65000000.0
2008-11-05 04:32:00,0.81185,0.81195,0.81185,0.8119,72000000.0
2008-11-05 04:33:00,0.8119,0.8125,0.8119,0.81245,140200000.0
2008-11-05 04:34:00,0.8124,0.8127,0.81195,0.81245,409700000.0
2008-11-05 04:35:00,0.81245,0.81255,0.8121,0.81235,226400000.0
2008-11-05 04:36:00,0.8124,0.81265,0.81215,0.8122,211700000.0
2008-11-05 04:37:00,0.8122,0.81255,0.8122,0.81255,118400000.0
2008-11-05 04:38:00,0.81255,0.81275,0.8121,0.8122,715000000.0
2008-11-05 04:39:00,0.81215,0.8126,0.8119,0.812,515900000.0
2008-11-05 04:40:00,0.81195,0.81215,0.8119,0.81205,201600000.0
2008-11-05 04:41:00,0.81205,0.8121,0.8118,0.81185,288000000.0
2008-11-05 04:42:00,0.8118,0.812,0.8116,0.8119,473300000.0
2008-11-05 04:43:00,0.8119,0.8119,0.81145,0.81155,266900000.0
2008-11-05 04:44:00,0.8117,0.8121,0.81165,0.81205,516900000.0
2008-11-05 04:45:00,0.81195,0.81255,0.81185,0.8121,332400000.0
2008-11-05 04:46:00,0.8121,0.8122,0.8119,0.81195,514400000.0
2008-11-05 04:47:00,0.812,0.81225,0.81165,0.8118,436699999.0
2008-11-05 04:48:00,0.81175,0.8119,0.81145,0.81145,517900000.0
2008-11-05 04:49:00,0.81145,0.81165,0.8113,0.8114,372800002.0
2008-11-05 04:50:00,0.8114,0.8118,0.8114,0.8118,328000000.0
2008-11-05 04:51:00,0.8118,0.81185,0.8113,0.8113,365800000.0
2008-11-05 04:52:00,0.8113,0.8116,0.8111,0.81145,383100000.0
2008-11-05 04:53:00,0.8114,0.8117,0.8112,0.8117,205700000.0
2008-11-05 04:54:00,0.81165,0.81165,0.8114,0.81145,225800000.0
2008-11-05 04:55:00,0.81145,0.8118,0.81145,0.81175,493700000.0
2008-11-05 04:56:00,0.8117,0.81175,0.8111,0.81115,198700000.0
2008-11-05 04:57:00,0.81115,0.8112,0.8111,0.81115,122800000.0
2008-11-05 04:58:00,0.81115,0.8112,0.8111,0.8111,79600000.0
2008-11-05 04:59:00,0.8111,0.8113,0.8111,0.8111,488799996.0
2008-11-05 05:00:00,0.81115,0.81115,0.81055,0.8109,288700000.0
2008-11-05 05:01:00,0.8109,0.8113,0.8109,0.8112,107300000.0
2008-11-05 05:02:00,0.81115,0.81115,0.81095,0.811,79900000.0
2008-11-05 05:03:00,0.811,0.811,0.8109,0.81095,117900000.0
2008-11-05 05:04:00,0.81105,0.8111,0.8109,0.811,110300000.0
2008-11-05 05:05:00,0.81105,0.8112,0.811,0.811,56300000.0
2008-11-05 05:06:00,0.811,0.8113,0.81095,0.8113,40500000.0
2008-11-05 05:07:00,0.8113,0.8113,0.8113,0.8113,29900000.0
2008-11-05 05:08:00,0.8113,0.8113,0.8113,0.8113,31400000.0
2008-11-05 05:09:00,0.8113,0.8113,0.8113,0.8113,36400000.0
2008-11-05 05:10:00,0.8113,0.8113,0.81075,0.811,184500000.0
2008-11-05 05:11:00,0.811,0.81105,0.81075,0.81095,144700000.0
2008-11-05 05:12:00,0.8109,0.8111,0.81085,0.8111,61800000.0
2008-11-05 05:13:00,0.81115,0.8115,0.81115,0.81145,146100000.0
2008-11-05 05:14:00,0.8114,0.8114,0.8109,0.811,206200000.0
2008-11-05 05:15:00,0.811,0.81135,0.81095,0.81095,146300000.0
2008-11-05 05:16:00,0.811,0.811,0.8109,0.8109,388100005.0
2008-11-05 05:17:00,0.8109,0.8109,0.8109,0.8109,173200000.0
2008-11-05 05:18:00,0.81095,0.81135,0.8109,0.81115,100200000.0
2008-11-05 05:19:00,0.8112,0.8114,0.81115,0.8112,161400000.0
2008-11-05 05:20:00,0.8112,0.8112,0.81085,0.81115,37300000.0
2008-11-05 05:21:00,0.81085,0.8112,0.81085,0.81095,65800000.0
2008-11-05 05:22:00,0.8109,0.8109,0.8107,0.8108,66700000.0
2008-11-05 05:23:00,0.8108,0.81095,0.8108,0.81095,29100000.0
2008-11-05 05:24:00,0.81095,0.811,0.81095,0.811,8000000.0
2008-11-05 05:25:00,0.811,0.81135,0.811,0.81135,33500000.0
2008-11-05 05:26:00,0.81135,0.81135,0.8112,0.8112,19300000.0
2008-11-05 05:27:00,0.81115,0.8112,0.81105,0.81105,60200000.0
2008-11-05 05:28:00,0.8111,0.8113,0.811,0.81105,49900000.0
2008-11-05 05:29:00,0.811,0.811,0.8107,0.81075,57100000.0
2008-11-05 05:30:00,0.81075,0.81105,0.81075,0.811,49000000.0
2008-11-05 05:31:00,0.81082,0.81103,0.81069,0.81103,170100000.0
2008-11-05 05:32:00,0.81072,0.81093,0.81066,0.81093,210200000.0
2008-11-05 05:33:00,0.81095,0.81115,0.81085,0.81115,60400000.0
2008-11-05 05:34:00,0.8111,0.8111,0.811,0.811,29700000.0
2008-11-05 05:35:00,0.811,0.811,0.8109,0.811,44700000.0
2008-11-05 05:36:00,0.81095,0.8114,0.81085,0.81135,136100000.0
2008-11-05 05:37:00,0.81135,0.81135,0.811,0.81125,97600000.0
2008-11-05 05:38:00,0.81125,0.81125,0.81085,0.81095,55200000.0
2008-11-05 05:39:00,0.81095,0.811,0.81075,0.811,148400000.0
2008-11-05 05:40:00,0.811,0.811,0.81065,0.8109,95200000.0
2008-11-05 05:41:00,0.81085,0.811,0.8108,0.811,21600000.0
2008-11-05 05:42:00,0.81095,0.81115,0.81085,0.811,76000000.0
2008-11-05 05:43:00,0.811,0.811,0.811,0.811,2000000.0
2008-11-05 05:44:00,0.81105,0.81105,0.8109,0.8109,62400000.0
2008-11-05 05:45:00,0.8109,0.8109,0.81085,0.81085,127400000.0
2008-11-05 05:46:00,0.81085,0.8109,0.81085,0.8109,33700000.0
2008-11-05 05:47:00,0.81085,0.81095,0.81085,0.81095,61700000.0
2008-11-05 05:48:00,0.81095,0.81095,0.8108,0.81083,28600000.0
2008-11-05 05:49:00,0.81095,0.8111,0.81085,0.8111,12300000.0
2008-11-05 05:50:00,0.81115,0.81115,0.81085,0.81085,42400000.0
2008-11-05 05:51:00,0.81091,0.81102,0.81084,0.81086,121300000.0
2008-11-05 05:52:00,0.81095,0.81105,0.81095,0.81105,21200000.0
2008-11-05 05:53:00,0.81105,0.81115,0.811,0.81115,42100000.0
2008-11-05 05:54:00,0.81115,0.8113,0.8111,0.8112,166100000.0
2008-11-05 05:55:00,0.81125,0.81125,0.81125,0.81125,7100000.0
2008-11-05 05:56:00,0.81125,0.81145,0.8112,0.8114,52700000.0
2008-11-05 05:57:00,0.8114,0.81145,0.81125,0.8113,187600000.0
2008-11-05 05:58:00,0.81135,0.81135,0.81095,0.8112,90400000.0
2008-11-05 05:59:00,0.8112,0.81125,0.8112,0.8112,52800000.0
2008-11-05 06:00:00,0.8112,0.8115,0.8112,0.8115,18400000.0
2008-11-05 06:01:00,0.8115,0.8115,0.8115,0.8115,23400000.0
2008-11-05 06:02:00,0.8115,0.8115,0.8115,0.8115,14300000.0
2008-11-05 06:03:00,0.8115,0.8115,0.8115,0.8115,6500000.0
2008-11-05 06:04:00,0.8115,0.8115,0.8109,0.8109,91200000.0
2008-11-05 06:05:00,0.811,0.81125,0.8109,0.81125,94900000.0
2008-11-05 06:06:00,0.8112,0.8116,0.81115,0.81125,148300000.0
2008-11-05 06:07:00,0.81125,0.81125,0.811,0.8111,146700000.0
2008-11-05 06:08:00,0.8111,0.8111,0.811,0.811,162400000.0
2008-11-05 06:09:00,0.811,0.81135,0.81095,0.81135,98900000.0
2008-11-05 06:10:00,0.8113,0.8131,0.8113,0.8131,289200000.0
2008-11-05 06:11:00,0.81325,0.8134,0.8125,0.81265,320900000.0
2008-11-05 06:12:00,0.81265,0.8133,0.8124,0.81295,285100000.0
2008-11-05 06:13:00,0.8129,0.8129,0.81185,0.81205,275100000.0
2008-11-05 06:14:00,0.81205,0.8123,0.8113,0.8113,292400000.0
2008-11-05 06:15:00,0.81135,0.81175,0.8113,0.81135,191700000.0
2008-11-05 06:16:00,0.8113,0.8116,0.8113,0.8113,176300000.0
2008-11-05 06:17:00,0.8112,0.8113,0.8106,0.81085,241400000.0
2008-11-05 06:18:00,0.8109,0.8114,0.8107,0.8108,408500000.0
2008-11-05 06:19:00,0.8108,0.8114,0.8108,0.81105,236200000.0
2008-11-05 06:20:00,0.8111,0.81135,0.81095,0.81115,128900000.0
2008-11-05 06:21:00,0.81115,0.8114,0.81095,0.8114,118400000.0
2008-11-05 06:22:00,0.81145,0.812,0.8113,0.8119,202700000.0
2008-11-05 06:23:00,0.8119,0.8119,0.81115,0.81145,219800000.0
2008-11-05 06:24:00,0.8114,0.8119,0.8114,0.8117,197900000.0
2008-11-05 06:25:00,0.8117,0.8117,0.8113,0.81145,283800000.0
2008-11-05 06:26:00,0.81145,0.8115,0.81105,0.8111,134400000.0
2008-11-05 06:27:00,0.8111,0.81115,0.81095,0.81095,77400000.0
2008-11-05 06:28:00,0.8109,0.81145,0.8109,0.8111,137200000.0
2008-11-05 06:29:00,0.8111,0.81115,0.8111,0.8111,47700000.0
2008-11-05 06:30:00,0.8111,0.8114,0.8111,0.8112,93000000.0
2008-11-05 06:31:00,0.81115,0.81165,0.81115,0.8115,145100000.0
2008-11-05 06:32:00,0.8114,0.81165,0.8113,0.8113,115900000.0
2008-11-05 06:33:00,0.8113,0.81155,0.8111,0.8111,210600000.0
2008-11-05 06:34:00,0.8111,0.81135,0.8111,0.8113,159300000.0
2008-11-05 06:35:00,0.81135,0.81165,0.81105,0.81115,163400000.0
2008-11-05 06:36:00,0.8112,0.8116,0.81105,0.81145,318700000.0
2008-11-05 06:37:00,0.8114,0.8123,0.81105,0.8123,393200000.0
2008-11-05 06:38:00,0.81235,0.8127,0.81125,0.8121,398100000.0
2008-11-05 06:39:00,0.8121,0.8122,0.8116,0.81185,200000000.0
2008-11-05 06:40:00,0.81185,0.8123,0.8116,0.8119,180700000.0
2008-11-05 06:41:00,0.81185,0.8124,0.81175,0.81195,241600000.0
2008-11-05 06:42:00,0.81195,0.8124,0.8109,0.8116,446000000.0
2008-11-05 06:43:00,0.8116,0.8123,0.8116,0.812,291500000.0
2008-11-05 06:44:00,0.81205,0.81395,0.81205,0.8127,189500000.0
2008-11-05 06:45:00,0.81255,0.8127,0.8119,0.81195,358100000.0
2008-11-05 06:46:00,0.8121,0.813,0.8121,0.8124,394299999.0
2008-11-05 06:47:00,0.8124,0.8125,0.8115,0.81185,469999998.0
2008-11-05 06:48:00,0.8121,0.8124,0.81165,0.81165,132600000.0
2008-11-05 06:49:00,0.8113,0.8117,0.8113,0.81155,386700000.0
2008-11-05 06:50:00,0.81155,0.81155,0.81125,0.81155,396000000.0
2008-11-05 06:51:00,0.81155,0.81155,0.81145,0.81155,102000000.0
2008-11-05 06:52:00,0.81155,0.81155,0.8111,0.8111,96900000.0
2008-11-05 06:53:00,0.8111,0.8111,0.8111,0.8111,20800000.0
2008-11-05 06:54:00,0.8111,0.8111,0.8111,0.8111,20800000.0
2008-11-05 06:55:00,0.8111,0.8111,0.8111,0.8111,18200000.0
2008-11-05 06:56:00,0.8111,0.8111,0.8111,0.8111,53300000.0
2008-11-05 06:57:00,0.8111,0.8111,0.8111,0.8111,13000000.0
2008-11-05 06:58:00,0.8111,0.8111,0.8111,0.8111,28600000.0
2008-11-05 06:59:00,0.8111,0.8111,0.8111,0.8111,14300000.0
2008-11-05 07:00:00,0.8111,0.8111,0.81055,0.8111,69700000.0
2008-11-05 07:01:00,0.8111,0.8117,0.8107,0.8117,145300000.0
2008-11-05 07:02:00,0.81175,0.8134,0.8117,0.8129,236190000.0
2008-11-05 07:03:00,0.81275,0.813,0.81235,0.8125,353600000.0
2008-11-05 07:04:00,0.81255,0.8127,0.81255,0.8126,209600000.0
2008-11-05 07:05:00,0.81265,0.81285,0.811,0.81145,275300000.0
2008-11-05 07:06:00,0.81155,0.81195,0.8108,0.8108,393300000.0
2008-11-05 07:07:00,0.8108,0.811,0.81075,0.81095,319000000.0
2008-11-05 07:08:00,0.81095,0.81135,0.81085,0.811,218900000.0
2008-11-05 07:09:00,0.81105,0.81115,0.8109,0.811,80200000.0
2008-11-05 07:10:00,0.8111,0.8111,0.8108,0.8108,34900000.0
2008-11-05 07:11:00,0.8108,0.8108,0.8108,0.8108,11000000.0
2008-11-05 07:12:00,0.8108,0.81135,0.8108,0.8113,164200000.0
2008-11-05 07:13:00,0.8114,0.8114,0.81105,0.81105,64400000.0
2008-11-05 07:14:00,0.81115,0.81115,0.811,0.81105,32500000.0
2008-11-05 07:15:00,0.8109,0.811,0.81065,0.811,97400000.0
2008-11-05 07:16:00,0.81105,0.81115,0.8107,0.8107,171700000.0
2008-11-05 07:17:00,0.8107,0.81135,0.8106,0.811,161999999.0
2008-11-05 07:18:00,0.81105,0.81155,0.8108,0.81125,221400000.0
2008-11-05 07:19:00,0.8114,0.81165,0.8111,0.8115,333499997.0
2008-11-05 07:20:00,0.81145,0.8115,0.8107,0.81075,101500000.0
2008-11-05 07:21:00,0.8107,0.81095,0.8105,0.81095,115200000.0
2008-11-05 07:22:00,0.8109,0.8109,0.81055,0.8107,104700000.0
2008-11-05 07:23:00,0.81065,0.81095,0.81065,0.81075,84900000.0
2008-11-05 07:24:00,0.8107,0.81075,0.81055,0.8106,168900000.0
2008-11-05 07:25:00,0.8107,0.8111,0.81065,0.81075,58600000.0
2008-11-05 07:26:00,0.8107,0.8108,0.8107,0.81075,116000000.0
2008-11-05 07:27:00,0.81075,0.81145,0.8107,0.811,285200000.0
2008-11-05 07:28:00,0.811,0.81115,0.811,0.811,386799987.0
2008-11-05 07:29:00,0.811,0.8112,0.81075,0.8109,356700000.0
2008-11-05 07:30:00,0.81095,0.8113,0.8109,0.81095,223100000.0
2008-11-05 07:31:00,0.811,0.81105,0.8109,0.8109,319199998.0
2008-11-05 07:32:00,0.8109,0.8113,0.8109,0.8109,479999999.0
2008-11-05 07:33:00,0.8109,0.81155,0.8109,0.81095,159200000.0
2008-11-05 07:34:00,0.81105,0.81155,0.81095,0.8113,88500000.0
2008-11-05 07:35:00,0.8113,0.81225,0.81125,0.81195,321699999.0
2008-11-05 07:36:00,0.8119,0.81225,0.8112,0.8117,262599999.0
2008-11-05 07:37:00,0.81165,0.81215,0.8113,0.8118,266100000.0
2008-11-05 07:38:00,0.81165,0.81175,0.811,0.8114,155000000.0
2008-11-05 07:39:00,0.81155,0.8116,0.8112,0.81145,115700000.0
2008-11-05 07:40:00,0.81145,0.81165,0.81105,0.81115,141700000.0
2008-11-05 07:41:00,0.8112,0.8114,0.8112,0.81125,18300000.0
2008-11-05 07:42:00,0.81135,0.81175,0.81135,0.8116,189400000.0
2008-11-05 07:43:00,0.8116,0.81195,0.8115,0.8116,73900000.0
2008-11-05 07:44:00,0.81175,0.81205,0.8117,0.81185,128600000.0
2008-11-05 07:45:00,0.81185,0.8119,0.8116,0.8116,401799995.0
2008-11-05 07:46:00,0.81165,0.81255,0.81165,0.81225,188700000.0
2008-11-05 07:47:00,0.8122,0.8127,0.8121,0.8123,267590000.0
2008-11-05 07:48:00,0.81235,0.81235,0.8122,0.8122,129000000.0
2008-11-05 07:49:00,0.8115,0.8121,0.8107,0.81135,213699999.0
2008-11-05 07:50:00,0.81155,0.81165,0.8107,0.8108,180600000.0
2008-11-05 07:51:00,0.8108,0.8124,0.8106,0.8123,256800000.0
2008-11-05 07:52:00,0.81245,0.81245,0.81105,0.8111,167200000.0
2008-11-05 07:53:00,0.81125,0.81155,0.81055,0.81115,489000000.0
2008-11-05 07:54:00,0.81115,0.8114,0.8111,0.8113,272299998.0
2008-11-05 07:55:00,0.8113,0.81155,0.81105,0.8115,159700000.0
2008-11-05 07:56:00,0.8115,0.81175,0.81095,0.811,401500000.0
2008-11-05 07:57:00,0.81105,0.8111,0.811,0.811,57800000.0
2008-11-05 07:58:00,0.811,0.81125,0.811,0.81115,134900000.0
2008-11-05 07:59:00,0.8112,0.8114,0.811,0.8113,83000000.0
2008-11-05 08:00:00,0.81135,0.81135,0.811,0.811,192000000.0
2008-11-05 08:01:00,0.811,0.8112,0.81095,0.811,130700000.0
2008-11-05 08:02:00,0.811,0.8114,0.8109,0.8112,204100000.0
2008-11-05 08:03:00,0.8112,0.8113,0.81085,0.8111,325900000.0
2008-11-05 08:04:00,0.81125,0.81135,0.8108,0.8109,91100000.0
2008-11-05 08:05:00,0.81105,0.81115,0.8109,0.81105,83400000.0
2008-11-05 08:06:00,0.81105,0.81135,0.8109,0.81105,107300000.0
2008-11-05 08:07:00,0.81105,0.81135,0.8109,0.81135,220300000.0
2008-11-05 08:08:00,0.8114,0.8116,0.8111,0.8112,322600000.0
2008-11-05 08:09:00,0.8112,0.8112,0.81085,0.8109,215400000.0
2008-11-05 08:10:00,0.81095,0.8117,0.81095,0.81135,95200000.0
2008-11-05 08:11:00,0.81135,0.8115,0.8109,0.81105,351099995.0
2008-11-05 08:12:00,0.81115,0.8113,0.811,0.81125,66299999.0
2008-11-05 08:13:00,0.81115,0.8113,0.811,0.8113,39400000.0
2008-11-05 08:14:00,0.8113,0.8114,0.8109,0.8114,169600000.0
2008-11-05 08:15:00,0.8114,0.81145,0.811,0.81105,103700000.0
2008-11-05 08:16:00,0.81105,0.81115,0.811,0.8111,64900000.0
2008-11-05 08:17:00,0.8111,0.8111,0.8109,0.81095,55700000.0
2008-11-05 08:18:00,0.811,0.811,0.8109,0.8109,11900000.0
2008-11-05 08:19:00,0.8109,0.8113,0.8109,0.8109,123000000.0
2008-11-05 08:20:00,0.81105,0.81135,0.81105,0.8113,91000000.0
2008-11-05 08:21:00,0.8113,0.8115,0.81095,0.8112,148600000.0
2008-11-05 08:22:00,0.8112,0.81155,0.811,0.8111,79400000.0
2008-11-05 08:23:00,0.8113,0.8117,0.8112,0.8113,322799998.0
2008-11-05 08:24:00,0.81145,0.81145,0.8113,0.8113,22200000.0
2008-11-05 08:25:00,0.81121,0.81167,0.81121,0.81145,443500000.0
2008-11-05 08:26:00,0.8113,0.81145,0.8113,0.8114,17700000.0
2008-11-05 08:27:00,0.81135,0.8115,0.8113,0.8113,35400000.0
2008-11-05 08:28:00,0.8113,0.81175,0.8113,0.8116,63800000.0
2008-11-05 08:29:00,0.8116,0.8119,0.8114,0.8116,309990000.0
2008-11-05 08:30:00,0.8116,0.8116,0.81105,0.8115,207100000.0
2008-11-05 08:31:00,0.8116,0.81165,0.8113,0.8116,158400000.0
2008-11-05 08:32:00,0.8116,0.81175,0.8109,0.8115,247000000.0
2008-11-05 08:33:00,0.8115,0.81175,0.81135,0.8115,96900000.0
2008-11-05 08:34:00,0.8114,0.8114,0.8108,0.81105,126100000.0
2008-11-05 08:35:00,0.81105,0.8111,0.811,0.81105,55900000.0
2008-11-05 08:36:00,0.81105,0.8113,0.81105,0.81105,124600000.0
2008-11-05 08:37:00,0.8111,0.81125,0.81105,0.81125,139500000.0
2008-11-05 08:38:00,0.81115,0.81135,0.811,0.8111,210600000.0
2008-11-05 08:39:00,0.811,0.8112,0.81095,0.81115,107000000.0
2008-11-05 08:40:00,0.81115,0.8116,0.81105,0.81135,148000000.0
2008-11-05 08:41:00,0.81135,0.81135,0.8111,0.8111,110900000.0
2008-11-05 08:42:00,0.8111,0.8118,0.8109,0.8117,107700000.0
2008-11-05 08:43:00,0.8117,0.8119,0.81135,0.8118,51700000.0
2008-11-05 08:44:00,0.8118,0.81185,0.81135,0.8118,56200000.0
2008-11-05 08:45:00,0.81135,0.81175,0.81135,0.81155,20000000.0
2008-11-05 08:46:00,0.81155,0.81155,0.81115,0.81125,66800000.0
2008-11-05 08:47:00,0.81125,0.81135,0.8111,0.8113,258500000.0
2008-11-05 08:48:00,0.81125,0.81125,0.8111,0.81115,64600000.0
2008-11-05 08:49:00,0.81125,0.812,0.81125,0.8116,200900000.0
2008-11-05 08:50:00,0.8115,0.81165,0.8115,0.81165,197500000.0
2008-11-05 08:51:00,0.81165,0.81165,0.81135,0.81135,25800000.0
2008-11-05 08:52:00,0.8115,0.8115,0.81115,0.81135,121900000.0
2008-11-05 08:53:00,0.81135,0.81135,0.8113,0.81135,7700000.0
2008-11-05 08:54:00,0.81135,0.81145,0.81135,0.81145,43500000.0
2008-11-05 08:55:00,0.81145,0.8115,0.81145,0.8115,20000000.0
2008-11-05 08:56:00,0.8115,0.8115,0.8115,0.8115,11600000.0
2008-11-05 08:57:00,0.8115,0.8115,0.8113,0.81135,43900000.0
2008-11-05 08:58:00,0.8113,0.8117,0.8112,0.8115,98600000.0
2008-11-05 08:59:00,0.81165,0.8122,0.81135,0.8119,106400000.0
2008-11-05 09:00:00,0.81195,0.8122,0.8118,0.8122,200100000.0
2008-11-05 09:01:00,0.81225,0.81255,0.812,0.81215,246400000.0
2008-11-05 09:02:00,0.8121,0.8122,0.81195,0.81205,223300000.0
2008-11-05 09:03:00,0.81205,0.8134,0.8117,0.81335,490200000.0
2008-11-05 09:04:00,0.81335,0.8134,0.81285,0.81325,305500000.0
2008-11-05 09:05:00,0.8132,0.8132,0.8123,0.8123,621699999.0
2008-11-05 09:06:00,0.8123,0.81235,0.81195,0.8121,331500000.0
2008-11-05 09:07:00,0.81215,0.8126,0.81205,0.8124,194800000.0
2008-11-05 09:08:00,0.81245,0.8127,0.81185,0.8121,261800000.0
2008-11-05 09:09:00,0.8121,0.81255,0.81205,0.8123,244600000.0
2008-11-05 09:10:00,0.81235,0.8129,0.81215,0.8125,392100000.0
2008-11-05 09:11:00,0.81255,0.8127,0.81195,0.81195,189500000.0
2008-11-05 09:12:00,0.81195,0.812,0.8112,0.8117,440200000.0
2008-11-05 09:13:00,0.81175,0.81215,0.81115,0.8119,252300000.0
2008-11-05 09:14:00,0.81205,0.81215,0.81195,0.812,253500000.0
2008-11-05 09:15:00,0.812,0.812,0.81135,0.81135,415300000.0
2008-11-05 09:16:00,0.8113,0.81225,0.81095,0.8115,615700000.0
2008-11-05 09:17:00,0.81155,0.81175,0.8112,0.8115,453200000.0
2008-11-05 09:18:00,0.8115,0.81175,0.81135,0.81145,451600000.0
2008-11-05 09:19:00,0.81145,0.8115,0.8112,0.8115,381500000.0
2008-11-05 09:20:00,0.8114,0.8115,0.811,0.81135,444600000.0
2008-11-05 09:21:00,0.8114,0.81145,0.81115,0.8114,416800000.0
2008-11-05 09:22:00,0.81145,0.81165,0.81135,0.8114,373200000.0
2008-11-05 09:23:00,0.8114,0.81155,0.8112,0.81145,235200000.0
2008-11-05 09:24:00,0.81145,0.81145,0.81105,0.8111,217200000.0
2008-11-05 09:25:00,0.8111,0.8111,0.81075,0.81095,351100000.0
2008-11-05 09:26:00,0.81095,0.811,0.81085,0.8109,344100000.0
2008-11-05 09:27:00,0.8109,0.81095,0.8107,0.81095,176500000.0
2008-11-05 09:28:00,0.8109,0.81115,0.8104,0.81085,342500000.0
2008-11-05 09:29:00,0.8108,0.81095,0.8107,0.81085,300500000.0
2008-11-05 09:30:00,0.8109,0.81155,0.81075,0.81145,437300000.0
2008-11-05 09:31:00,0.81145,0.8116,0.81085,0.81105,284000000.0
2008-11-05 09:32:00,0.81105,0.8113,0.811,0.81105,296100000.0
2008-11-05 09:33:00,0.81105,0.8114,0.81105,0.8113,232000000.0
2008-11-05 09:34:00,0.8113,0.8113,0.81105,0.8112,263400000.0
2008-11-05 09:35:00,0.8113,0.81155,0.8113,0.81155,227700000.0
2008-11-05 09:36:00,0.81155,0.8118,0.8114,0.8118,259600000.0
2008-11-05 09:37:00,0.81185,0.81185,0.8117,0.8117,248600000.0
2008-11-05 09:38:00,0.81165,0.81165,0.8109,0.81115,339100000.0
2008-11-05 09:39:00,0.81115,0.81145,0.811,0.8113,407700000.0
2008-11-05 09:40:00,0.8113,0.81135,0.8109,0.8109,147300000.0
2008-11-05 09:41:00,0.8109,0.81115,0.81065,0.81105,388300000.0
2008-11-05 09:42:00,0.811,0.81125,0.81095,0.81115,361700000.0
2008-11-05 09:43:00,0.81115,0.81115,0.81055,0.81075,222900000.0
2008-11-05 09:44:00,0.8106,0.8109,0.81035,0.81085,229200000.0
2008-11-05 09:45:00,0.81095,0.81185,0.8108,0.8117,404300000.0
2008-11-05 09:46:00,0.81185,0.81215,0.8114,0.81145,511200000.0
2008-11-05 09:47:00,0.8114,0.8116,0.81135,0.81135,163900000.0
2008-11-05 09:48:00,0.81135,0.81145,0.81125,0.8113,44400000.0
2008-11-05 09:49:00,0.8113,0.81145,0.8113,0.81135,71300000.0
2008-11-05 09:50:00,0.8114,0.8117,0.8113,0.8115,118200000.0
2008-11-05 09:51:00,0.8115,0.8115,0.81145,0.8115,31700000.0
2008-11-05 09:52:00,0.8115,0.81155,0.8114,0.81145,39000000.0
2008-11-05 09:53:00,0.81145,0.8115,0.8113,0.8115,150900000.0
2008-11-05 09:54:00,0.8115,0.8116,0.8113,0.81145,205900000.0
2008-11-05 09:55:00,0.8116,0.8117,0.81125,0.8114,287500000.0
2008-11-05 09:56:00,0.8114,0.812,0.81125,0.81195,208600000.0
2008-11-05 09:57:00,0.81195,0.8121,0.81185,0.81205,265000000.0
2008-11-05 09:58:00,0.81205,0.8121,0.8119,0.8121,236700000.0
2008-11-05 09:59:00,0.81205,0.8122,0.81185,0.81195,221600000.0
2008-11-05 10:00:00,0.81195,0.8121,0.81185,0.81205,135300000.0
2008-11-05 10:01:00,0.81205,0.81235,0.81145,0.8115,557999999.0
2008-11-05 10:02:00,0.8115,0.8118,0.81115,0.81165,410099999.0
2008-11-05 10:03:00,0.81165,0.81165,0.8113,0.8113,208700000.0
2008-11-05 10:04:00,0.8113,0.8116,0.81125,0.81125,179230000.0
2008-11-05 10:05:00,0.81125,0.81125,0.8104,0.8104,562599997.0
2008-11-05 10:06:00,0.8104,0.81045,0.81,0.8101,639100001.0
2008-11-05 10:07:00,0.81015,0.81045,0.80995,0.81015,381200000.0
2008-11-05 10:08:00,0.81015,0.8103,0.8098,0.80995,500100001.0
2008-11-05 10:09:00,0.80995,0.8101,0.8098,0.8099,520200000.0
2008-11-05 10:10:00,0.8099,0.8101,0.80965,0.81005,494300001.0
2008-11-05 10:11:00,0.81,0.81015,0.8097,0.81,407800000.0
2008-11-05 10:12:00,0.81,0.81025,0.80995,0.81005,726100001.0
2008-11-05 10:13:00,0.81,0.8103,0.80995,0.8102,1305999999.0
2008-11-05 10:14:00,0.81025,0.8104,0.80995,0.80995,366300003.0
2008-11-05 10:15:00,0.80995,0.81,0.8098,0.80985,804100001.0
2008-11-05 10:16:00,0.80985,0.81,0.80945,0.8096,661499997.0
2008-11-05 10:17:00,0.8096,0.80965,0.80945,0.8095,680600003.0
2008-11-05 10:18:00,0.8095,0.80985,0.80945,0.8096,274200000.0
2008-11-05 10:19:00,0.80955,0.80975,0.8095,0.8095,319200001.0
2008-11-05 10:20:00,0.8095,0.8095,0.80945,0.8095,34600000.0
2008-11-05 10:21:00,0.8095,0.8095,0.80915,0.80915,203800000.0
2008-11-05 10:22:00,0.8092,0.80935,0.8091,0.80915,294000000.0
2008-11-05 10:23:00,0.8092,0.8098,0.80915,0.8098,272300000.0
2008-11-05 10:24:00,0.80985,0.8101,0.8098,0.80995,442000000.0
2008-11-05 10:25:00,0.80995,0.80995,0.80955,0.80985,382600000.0
2008-11-05 10:26:00,0.80985,0.8101,0.8097,0.81005,195400000.0
2008-11-05 10:27:00,0.81005,0.81005,0.8097,0.8097,406900000.0
2008-11-05 10:28:00,0.8097,0.8097,0.80895,0.8091,439800000.0
2008-11-05 10:29:00,0.8091,0.80935,0.8089,0.8091,554500000.0
2008-11-05 10:30:00,0.80915,0.80945,0.8091,0.8093,328100000.0
2008-11-05 10:31:00,0.8093,0.80945,0.8093,0.80945,238000000.0
2008-11-05 10:32:00,0.8094,0.8098,0.8094,0.8095,444100000.0
2008-11-05 10:33:00,0.80955,0.8096,0.8092,0.8094,354300000.0
2008-11-05 10:34:00,0.8094,0.8094,0.80895,0.8093,432600000.0
2008-11-05 10:35:00,0.8093,0.80945,0.80925,0.80925,177400000.0
2008-11-05 10:36:00,0.80925,0.8094,0.80905,0.80915,576300000.0
2008-11-05 10:37:00,0.8091,0.80915,0.8089,0.809,451600000.0
2008-11-05 10:38:00,0.809,0.809,0.80865,0.80875,480400000.0
2008-11-05 10:39:00,0.80875,0.80905,0.8087,0.80905,293900000.0
2008-11-05 10:40:00,0.80905,0.8092,0.80905,0.80905,59800000.0
2008-11-05 10:41:00,0.80905,0.80905,0.80895,0.809,158000000.0
2008-11-05 10:42:00,0.809,0.80905,0.809,0.809,122600000.0
2008-11-05 10:43:00,0.80905,0.80905,0.8087,0.8087,225600000.0
2008-11-05 10:44:00,0.8087,0.8089,0.80865,0.8089,148900000.0
2008-11-05 10:45:00,0.8089,0.809,0.80885,0.80895,160600000.0
2008-11-05 10:46:00,0.8089,0.809,0.80875,0.80875,275300000.0
2008-11-05 10:47:00,0.80875,0.80885,0.8085,0.80865,361500000.0
2008-11-05 10:48:00,0.80865,0.80865,0.8085,0.8086,142400000.0
2008-11-05 10:49:00,0.80855,0.80885,0.80855,0.80865,422900000.0
2008-11-05 10:50:00,0.80865,0.80875,0.80855,0.80875,342400000.0
2008-11-05 10:51:00,0.8088,0.8089,0.80865,0.80885,195300000.0
2008-11-05 10:52:00,0.8088,0.8089,0.80875,0.8088,253300000.0
2008-11-05 10:53:00,0.8088,0.8089,0.8085,0.80855,455100000.0
2008-11-05 10:54:00,0.80855,0.80855,0.80825,0.8083,298000000.0
2008-11-05 10:55:00,0.8083,0.8087,0.8083,0.8087,304400000.0
2008-11-05 10:56:00,0.8087,0.8092,0.8087,0.8092,189500000.0
2008-11-05 10:57:00,0.8091,0.80945,0.80895,0.8092,268800000.0
2008-11-05 10:58:00,0.8092,0.8093,0.809,0.8091,191400000.0
2008-11-05 10:59:00,0.80905,0.8093,0.80895,0.80905,281500000.0
2008-11-05 11:00:00,0.80905,0.80905,0.8088,0.80885,195700000.0
2008-11-05 11:01:00,0.80885,0.809,0.80885,0.80885,177300000.0
2008-11-05 11:02:00,0.80885,0.80885,0.8087,0.80875,207900000.0
2008-11-05 11:03:00,0.80865,0.80875,0.80845,0.80855,309500000.0
2008-11-05 11:04:00,0.8085,0.8085,0.80825,0.80845,273900000.0
2008-11-05 11:05:00,0.80845,0.8088,0.80845,0.80855,339200000.0
2008-11-05 11:06:00,0.80855,0.8087,0.80855,0.80865,281400000.0
2008-11-05 11:07:00,0.80865,0.8091,0.80865,0.80905,239500000.0
2008-11-05 11:08:00,0.8091,0.80935,0.809,0.8091,237500000.0
2008-11-05 11:09:00,0.8091,0.80965,0.8091,0.8096,645400000.0
2008-11-05 11:10:00,0.80955,0.8096,0.8091,0.8093,362700000.0
2008-11-05 11:11:00,0.8093,0.8096,0.8091,0.8093,375200000.0
2008-11-05 11:12:00,0.8093,0.80975,0.80925,0.8095,365700000.0
2008-11-05 11:13:00,0.8095,0.80965,0.8092,0.8092,556200000.0
2008-11-05 11:14:00,0.8092,0.81005,0.8092,0.81005,513000000.0
2008-11-05 11:15:00,0.81005,0.8108,0.81,0.8108,529000000.0
2008-11-05 11:16:00,0.81075,0.81075,0.81005,0.81035,533100000.0
2008-11-05 11:17:00,0.81035,0.81075,0.81025,0.81055,574400000.0
2008-11-05 11:18:00,0.8104,0.8112,0.8104,0.8112,615300000.0
2008-11-05 11:19:00,0.8112,0.81175,0.8111,0.81155,499000000.0
2008-11-05 11:20:00,0.81155,0.81175,0.8113,0.8117,626399999.0
2008-11-05 11:21:00,0.8117,0.8119,0.81155,0.81155,453800000.0
2008-11-05 11:22:00,0.81155,0.812,0.81145,0.8119,580100000.0
2008-11-05 11:23:00,0.8119,0.8119,0.8116,0.8116,427100000.0
2008-11-05 11:24:00,0.8116,0.81255,0.81155,0.8125,408800000.0
2008-11-05 11:25:00,0.8125,0.8128,0.8125,0.8126,555400000.0
2008-11-05 11:26:00,0.8126,0.81275,0.8124,0.81265,308200000.0
2008-11-05 11:27:00,0.81265,0.8129,0.81255,0.8126,303800000.0
2008-11-05 11:28:00,0.8126,0.81295,0.8126,0.8127,350700000.0
2008-11-05 11:29:00,0.8127,0.8127,0.8119,0.81205,354200000.0
2008-11-05 11:30:00,0.81205,0.8134,0.812,0.8134,303500000.0
2008-11-05 11:31:00,0.8134,0.8137,0.81275,0.8128,543200000.0
2008-11-05 11:32:00,0.8128,0.8128,0.81235,0.8124,268800000.0
2008-11-05 11:33:00,0.8124,0.8124,0.81175,0.81205,342000000.0
2008-11-05 11:34:00,0.812,0.8122,0.812,0.81215,125900000.0
2008-11-05 11:35:00,0.8122,0.81235,0.81195,0.81195,388600000.0
2008-11-05 11:36:00,0.81195,0.81205,0.8117,0.81195,251700000.0
2008-11-05 11:37:00,0.81195,0.8123,0.81195,0.8123,282200000.0
2008-11-05 11:38:00,0.8123,0.8129,0.8123,0.81265,385500000.0
2008-11-05 11:39:00,0.8127,0.8131,0.8122,0.8127,407100000.0
2008-11-05 11:40:00,0.81265,0.8127,0.8122,0.8125,152900000.0
2008-11-05 11:41:00,0.8125,0.8131,0.81245,0.8126,279700000.0
2008-11-05 11:42:00,0.8125,0.81295,0.8123,0.81235,455900000.0
2008-11-05 11:43:00,0.8123,0.8123,0.81205,0.81215,157100000.0
2008-11-05 11:44:00,0.81215,0.81225,0.812,0.81225,103200000.0
2008-11-05 11:45:00,0.81225,0.81225,0.81175,0.81205,217100000.0
2008-11-05 11:46:00,0.81205,0.81235,0.812,0.81235,191200000.0
2008-11-05 11:47:00,0.81235,0.8125,0.812,0.8121,258500000.0
2008-11-05 11:48:00,0.8121,0.81225,0.8121,0.8121,267800000.0
2008-11-05 11:49:00,0.8121,0.81235,0.8121,0.81225,173200000.0
2008-11-05 11:50:00,0.81225,0.81225,0.81205,0.8121,377100000.0
2008-11-05 11:51:00,0.8121,0.8123,0.812,0.81225,321500000.0
2008-11-05 11:52:00,0.8122,0.8125,0.8121,0.81225,401400000.0
2008-11-05 11:53:00,0.8123,0.81235,0.8122,0.8123,111200000.0
2008-11-05 11:54:00,0.8123,0.81235,0.81175,0.81185,147000000.0
2008-11-05 11:55:00,0.81185,0.812,0.81165,0.8119,387800000.0
2008-11-05 11:56:00,0.8119,0.81205,0.8117,0.81205,237700000.0
2008-11-05 11:57:00,0.81205,0.81205,0.81165,0.81175,266200000.0
2008-11-05 11:58:00,0.81175,0.8121,0.8117,0.8117,347400000.0
2008-11-05 11:59:00,0.81175,0.81245,0.8117,0.8117,471900000.0
2008-11-05 12:00:00,0.8117,0.8121,0.8117,0.8121,384800000.0
2008-11-05 12:01:00,0.81215,0.81225,0.81205,0.81205,274500000.0
2008-11-05 12:02:00,0.81205,0.81205,0.8119,0.81195,298100000.0
2008-11-05 12:03:00,0.81195,0.81205,0.8118,0.8119,456800000.0
2008-11-05 12:04:00,0.8119,0.8121,0.81175,0.8121,297200000.0
2008-11-05 12:05:00,0.8121,0.8121,0.812,0.81205,171300000.0
2008-11-05 12:06:00,0.81205,0.81205,0.8119,0.81195,383900000.0
2008-11-05 12:07:00,0.81195,0.812,0.8117,0.81175,287800000.0
2008-11-05 12:08:00,0.81175,0.8121,0.8117,0.8119,498700001.0
2008-11-05 12:09:00,0.8119,0.81195,0.8118,0.81195,259100000.0
2008-11-05 12:10:00,0.81195,0.812,0.8119,0.812,303000000.0
2008-11-05 12:11:00,0.81195,0.81195,0.8118,0.81185,180600000.0
2008-11-05 12:12:00,0.81185,0.81205,0.81175,0.81205,363000000.0
2008-11-05 12:13:00,0.81205,0.81205,0.8119,0.81195,456800000.0
2008-11-05 12:14:00,0.8119,0.81265,0.8119,0.81265,370000000.0
2008-11-05 12:15:00,0.81275,0.8128,0.8121,0.8121,408600000.0
2008-11-05 12:16:00,0.8121,0.81235,0.8121,0.8122,477100000.0
2008-11-05 12:17:00,0.8122,0.81245,0.8121,0.8123,373100000.0
2008-11-05 12:18:00,0.8123,0.8124,0.81205,0.81225,180200000.0
2008-11-05 12:19:00,0.81225,0.81225,0.81195,0.81205,723000000.0
2008-11-05 12:20:00,0.812,0.81225,0.81195,0.812,417400000.0
2008-11-05 12:21:00,0.812,0.812,0.8118,0.8119,191200000.0
2008-11-05 12:22:00,0.8119,0.8119,0.81165,0.81165,454900000.0
2008-11-05 12:23:00,0.8116,0.8116,0.81115,0.81115,304700000.0
2008-11-05 12:24:00,0.81115,0.8112,0.8107,0.8107,374340000.0
2008-11-05 12:25:00,0.8105,0.8105,0.8094,0.80965,464050000.0
2008-11-05 12:26:00,0.8097,0.8098,0.8095,0.8098,230900000.0
2008-11-05 12:27:00,0.8098,0.8106,0.8098,0.81045,152500000.0
2008-11-05 12:28:00,0.81045,0.8106,0.81035,0.8104,310700000.0
2008-11-05 12:29:00,0.8104,0.8106,0.81025,0.81035,467400000.0
2008-11-05 12:30:00,0.81035,0.8105,0.8102,0.81025,378200000.0
2008-11-05 12:31:00,0.81025,0.81025,0.80985,0.80985,448800000.0
2008-11-05 12:32:00,0.8098,0.80985,0.8092,0.80925,380900000.0
2008-11-05 12:33:00,0.80925,0.8094,0.80905,0.8094,307900000.0
2008-11-05 12:34:00,0.8094,0.8094,0.80895,0.80895,273500000.0
2008-11-05 12:35:00,0.80895,0.809,0.80775,0.8078,415100000.0
2008-11-05 12:36:00,0.8078,0.8083,0.8075,0.8081,364100000.0
2008-11-05 12:37:00,0.8081,0.8083,0.80795,0.80795,342300000.0
2008-11-05 12:38:00,0.8079,0.80805,0.8078,0.808,369200000.0
2008-11-05 12:39:00,0.808,0.8089,0.80785,0.8089,404700000.0
2008-11-05 12:40:00,0.8089,0.80895,0.80845,0.8087,663900000.0
2008-11-05 12:41:00,0.8087,0.8091,0.8087,0.8089,472600000.0
2008-11-05 12:42:00,0.8089,0.80935,0.80885,0.8091,407500000.0
2008-11-05 12:43:00,0.80915,0.8096,0.809,0.80955,447200000.0
2008-11-05 12:44:00,0.80955,0.80955,0.80915,0.80925,278900000.0
2008-11-05 12:45:00,0.8093,0.8097,0.80925,0.8097,243500000.0
2008-11-05 12:46:00,0.80965,0.8101,0.80965,0.81,308500000.0
2008-11-05 12:47:00,0.81,0.8103,0.80985,0.81015,270700000.0
2008-11-05 12:48:00,0.81015,0.81015,0.8094,0.8097,364800000.0
2008-11-05 12:49:00,0.8097,0.8105,0.80965,0.8104,653799998.0
2008-11-05 12:50:00,0.81035,0.81045,0.80985,0.8099,679800000.0
2008-11-05 12:51:00,0.80985,0.81025,0.8097,0.8102,646000000.0
2008-11-05 12:52:00,0.81025,0.81085,0.81015,0.81055,594900000.0
2008-11-05 12:53:00,0.8105,0.8105,0.81005,0.81005,883399994.0
2008-11-05 12:54:00,0.81005,0.8102,0.80975,0.81015,559100000.0
2008-11-05 12:55:00,0.8102,0.81055,0.81,0.81,404600000.0
2008-11-05 12:56:00,0.80995,0.8101,0.80975,0.81005,465500000.0
2008-11-05 12:57:00,0.81005,0.8101,0.80965,0.80975,512800000.0
2008-11-05 12:58:00,0.80975,0.80995,0.80965,0.8099,320400000.0
2008-11-05 12:59:00,0.8099,0.8101,0.80975,0.81005,392900000.0
2008-11-05 13:00:00,0.8101,0.81025,0.81005,0.81015,123100000.0
2008-11-05 13:01:00,0.8101,0.8105,0.8101,0.81045,297900000.0
2008-11-05 13:02:00,0.8104,0.8104,0.8103,0.8103,55500000.0
2008-11-05 13:03:00,0.81035,0.8106,0.81015,0.8103,182400000.0
2008-11-05 13:04:00,0.81035,0.8112,0.81035,0.81065,400600000.0
2008-11-05 13:05:00,0.8107,0.81115,0.81055,0.811,549600000.0
2008-11-05 13:06:00,0.811,0.81105,0.81055,0.81055,313700000.0
2008-11-05 13:07:00,0.81065,0.81065,0.8103,0.8103,502400000.0
2008-11-05 13:08:00,0.8103,0.8109,0.81025,0.81085,247700000.0
2008-11-05 13:09:00,0.81085,0.81155,0.81065,0.81085,401000000.0
2008-11-05 13:10:00,0.8109,0.81145,0.8109,0.8113,412600000.0
2008-11-05 13:11:00,0.8113,0.8113,0.81085,0.8109,502700000.0
2008-11-05 13:12:00,0.8109,0.81125,0.81085,0.811,512500000.0
2008-11-05 13:13:00,0.81095,0.811,0.81085,0.81095,325800000.0
2008-11-05 13:14:00,0.81095,0.811,0.81085,0.8109,279400000.0
2008-11-05 13:15:00,0.8109,0.8109,0.8107,0.8107,305100000.0
2008-11-05 13:16:00,0.8107,0.8108,0.8106,0.8106,554100000.0
2008-11-05 13:17:00,0.8106,0.8106,0.81045,0.81045,735700000.0
2008-11-05 13:18:00,0.8104,0.81045,0.8102,0.81025,227000000.0
2008-11-05 13:19:00,0.81025,0.8103,0.81015,0.81015,277200000.0
2008-11-05 13:20:00,0.8102,0.81035,0.81015,0.8102,132800000.0
2008-11-05 13:21:00,0.8102,0.8104,0.8102,0.81035,304200000.0
2008-11-05 13:22:00,0.81035,0.81035,0.8101,0.8101,340600000.0
2008-11-05 13:23:00,0.8101,0.81015,0.81005,0.8101,213900000.0
2008-11-05 13:24:00,0.81015,0.81035,0.8101,0.81015,505200000.0
2008-11-05 13:25:00,0.81015,0.8102,0.81005,0.8101,426900000.0
2008-11-05 13:26:00,0.81015,0.8102,0.8101,0.8101,281400000.0
2008-11-05 13:27:00,0.8101,0.81015,0.8101,0.81015,21400000.0
2008-11-05 13:28:00,0.8101,0.8102,0.8101,0.8101,249500000.0
2008-11-05 13:29:00,0.8101,0.81015,0.80995,0.81,251600000.0
2008-11-05 13:30:00,0.81,0.81005,0.80995,0.81,162900000.0
2008-11-05 13:31:00,0.80995,0.81,0.80995,0.80995,104000000.0
2008-11-05 13:32:00,0.80995,0.81,0.80975,0.80975,244899999.0
2008-11-05 13:33:00,0.8098,0.81,0.8096,0.80965,479400000.0
2008-11-05 13:34:00,0.80965,0.80965,0.8092,0.80925,481000000.0
2008-11-05 13:35:00,0.80925,0.8095,0.8092,0.80925,503200000.0
2008-11-05 13:36:00,0.80925,0.80945,0.80915,0.8094,152800000.0
2008-11-05 13:37:00,0.8094,0.80955,0.8092,0.80955,269700000.0
2008-11-05 13:38:00,0.80955,0.80955,0.80925,0.8094,257200000.0
2008-11-05 13:39:00,0.80945,0.8096,0.8094,0.8096,326700000.0
2008-11-05 13:40:00,0.8095,0.80995,0.80945,0.8099,492200000.0
2008-11-05 13:41:00,0.8099,0.81035,0.8099,0.8102,448400000.0
2008-11-05 13:42:00,0.8102,0.8103,0.80995,0.81015,550300000.0
2008-11-05 13:43:00,0.81015,0.8102,0.81,0.81,425500000.0
2008-11-05 13:44:00,0.81,0.81005,0.80935,0.8094,664300000.0
2008-11-05 13:45:00,0.8094,0.8097,0.8094,0.8097,556200000.0
2008-11-05 13:46:00,0.80965,0.80985,0.80965,0.8098,497700000.0
2008-11-05 13:47:00,0.8098,0.81005,0.8095,0.8095,563300000.0
2008-11-05 13:48:00,0.80945,0.80955,0.80905,0.80955,739400000.0
2008-11-05 13:49:00,0.80955,0.80995,0.80935,0.8099,544400000.0
2008-11-05 13:50:00,0.8099,0.81025,0.80975,0.81015,754600000.0
2008-11-05 13:51:00,0.81015,0.8103,0.81005,0.81025,365300000.0
2008-11-05 13:52:00,0.81025,0.81025,0.81005,0.81015,428000000.0
2008-11-05 13:53:00,0.8102,0.8102,0.80895,0.81015,618300000.0
2008-11-05 13:54:00,0.81005,0.81005,0.8097,0.80985,440200000.0
2008-11-05 13:55:00,0.80985,0.8099,0.8095,0.8096,339100000.0
2008-11-05 13:56:00,0.8096,0.80985,0.8093,0.8093,610799999.0
2008-11-05 13:57:00,0.80925,0.8093,0.809,0.8093,474300000.0
2008-11-05 13:58:00,0.8093,0.8093,0.8086,0.8086,582900000.0
2008-11-05 13:59:00,0.8086,0.8088,0.8081,0.8084,654200000.0
2008-11-05 14:00:00,0.80835,0.8091,0.80825,0.80875,668900000.0
2008-11-05 14:01:00,0.80885,0.8094,0.8088,0.80915,439600000.0
2008-11-05 14:02:00,0.80925,0.80925,0.80895,0.80895,428400000.0
2008-11-05 14:03:00,0.809,0.809,0.8083,0.8084,705300000.0
2008-11-05 14:04:00,0.8084,0.80865,0.8083,0.80855,666600001.0
2008-11-05 14:05:00,0.80855,0.8089,0.80815,0.8086,571500000.0
2008-11-05 14:06:00,0.80875,0.80925,0.80875,0.80915,688900000.0
2008-11-05 14:07:00,0.80915,0.80925,0.8088,0.80915,407900000.0
2008-11-05 14:08:00,0.80915,0.8097,0.80915,0.8095,485500000.0
2008-11-05 14:09:00,0.80955,0.80995,0.80945,0.80955,528600000.0
2008-11-05 14:10:00,0.80955,0.80985,0.80955,0.8098,508900000.0
2008-11-05 14:11:00,0.8098,0.81,0.8096,0.80965,551700000.0
2008-11-05 14:12:00,0.8096,0.8096,0.8094,0.80945,530300000.0
2008-11-05 14:13:00,0.80945,0.8099,0.8094,0.80975,282200000.0
2008-11-05 14:14:00,0.80975,0.81,0.8097,0.80995,325000000.0
2008-11-05 14:15:00,0.80995,0.81005,0.8097,0.81005,251900000.0
2008-11-05 14:16:00,0.81005,0.81035,0.81,0.81035,232200000.0
2008-11-05 14:17:00,0.81035,0.81035,0.81015,0.8102,271400000.0
2008-11-05 14:18:00,0.8102,0.8102,0.80995,0.81005,108300000.0
2008-11-05 14:19:00,0.81,0.81015,0.81,0.81005,87400000.0
2008-11-05 14:20:00,0.81005,0.81015,0.81,0.8101,158300000.0
2008-11-05 14:21:00,0.81015,0.8106,0.81015,0.8106,275000000.0
2008-11-05 14:22:00,0.8106,0.81065,0.8101,0.81015,359699999.0
2008-11-05 14:23:00,0.8101,0.81045,0.81005,0.8103,296200000.0
2008-11-05 14:24:00,0.8103,0.81045,0.8103,0.8104,293400000.0
2008-11-05 14:25:00,0.81045,0.8112,0.81045,0.811,434400000.0
2008-11-05 14:26:00,0.811,0.8111,0.81025,0.81035,449300000.0
2008-11-05 14:27:00,0.81035,0.8104,0.81015,0.81025,375900000.0
2008-11-05 14:28:00,0.81025,0.8104,0.81015,0.8102,354200000.0
2008-11-05 14:29:00,0.81015,0.8102,0.81005,0.81005,609100000.0
2008-11-05 14:30:00,0.81005,0.81005,0.80945,0.8097,550399999.0
2008-11-05 14:31:00,0.8097,0.80975,0.80935,0.8095,276700000.0
2008-11-05 14:32:00,0.8095,0.8098,0.8095,0.80975,281500000.0
2008-11-05 14:33:00,0.80975,0.80995,0.8096,0.80985,405500000.0
2008-11-05 14:34:00,0.8099,0.81015,0.80965,0.8101,549900000.0
2008-11-05 14:35:00,0.81005,0.81005,0.80945,0.80945,651600000.0
2008-11-05 14:36:00,0.80945,0.8097,0.8094,0.80945,548800000.0
2008-11-05 14:37:00,0.8094,0.80995,0.8094,0.80985,116700000.0
2008-11-05 14:38:00,0.8099,0.80995,0.8096,0.8098,238700000.0
2008-11-05 14:39:00,0.8097,0.80975,0.80905,0.8091,589700000.0
2008-11-05 14:40:00,0.8091,0.80925,0.8088,0.80895,551100000.0
2008-11-05 14:41:00,0.80895,0.80895,0.80855,0.8088,451500000.0
2008-11-05 14:42:00,0.8088,0.80895,0.8087,0.8088,175400000.0
2008-11-05 14:43:00,0.8088,0.80895,0.80875,0.80895,309600000.0
2008-11-05 14:44:00,0.80895,0.8092,0.80885,0.8091,346800000.0
2008-11-05 14:45:00,0.80905,0.80915,0.8088,0.8088,240200000.0
2008-11-05 14:46:00,0.8088,0.8089,0.80845,0.8086,474700000.0
2008-11-05 14:47:00,0.8085,0.80905,0.8085,0.8089,447800000.0
2008-11-05 14:48:00,0.8089,0.80905,0.80885,0.8089,229400000.0
2008-11-05 14:49:00,0.8089,0.809,0.80865,0.80865,488600000.0
2008-11-05 14:50:00,0.8087,0.809,0.8086,0.80895,211200000.0
2008-11-05 14:51:00,0.809,0.80905,0.8087,0.809,146000000.0
2008-11-05 14:52:00,0.809,0.809,0.80855,0.8086,260800000.0
2008-11-05 14:53:00,0.8086,0.8091,0.80855,0.80905,209800000.0
2008-11-05 14:54:00,0.8091,0.8094,0.80905,0.8093,483500000.0
2008-11-05 14:55:00,0.8093,0.80935,0.8091,0.80915,326700000.0
2008-11-05 14:56:00,0.80915,0.8093,0.8088,0.8093,346000000.0
2008-11-05 14:57:00,0.8093,0.8093,0.8085,0.80865,470900000.0
2008-11-05 14:58:00,0.8087,0.8088,0.80855,0.8086,205400000.0
2008-11-05 14:59:00,0.8086,0.80875,0.80845,0.80845,286500000.0
2008-11-05 15:00:00,0.8085,0.8085,0.8079,0.80795,356900000.0
2008-11-05 15:01:00,0.8079,0.80795,0.80755,0.80755,448200000.0
2008-11-05 15:02:00,0.80755,0.8076,0.8074,0.8075,401900000.0
2008-11-05 15:03:00,0.8075,0.8075,0.80695,0.80715,351000000.0
2008-11-05 15:04:00,0.80715,0.80715,0.80665,0.80665,520500000.0
2008-11-05 15:05:00,0.80665,0.8071,0.80665,0.80705,504800000.0
2008-11-05 15:06:00,0.8071,0.80715,0.8068,0.807,227700000.0
2008-11-05 15:07:00,0.807,0.80745,0.8069,0.8073,432500000.0
2008-11-05 15:08:00,0.80725,0.80765,0.8072,0.8076,574300000.0
2008-11-05 15:09:00,0.8076,0.8078,0.80745,0.80775,341700000.0
2008-11-05 15:10:00,0.80775,0.8079,0.80775,0.8078,176600000.0
2008-11-05 15:11:00,0.8078,0.8078,0.80705,0.80725,298500000.0
2008-11-05 15:12:00,0.8072,0.80735,0.8068,0.8068,435900000.0
2008-11-05 15:13:00,0.80685,0.8069,0.8064,0.8065,194500000.0
2008-11-05 15:14:00,0.80655,0.8067,0.80615,0.80615,551500000.0
2008-11-05 15:15:00,0.8063,0.80725,0.8059,0.8069,624700000.0
2008-11-05 15:16:00,0.80695,0.80735,0.80685,0.8073,778600000.0
2008-11-05 15:17:00,0.80725,0.8075,0.8072,0.8072,547700000.0
2008-11-05 15:18:00,0.8072,0.8073,0.80695,0.80705,365400000.0
2008-11-05 15:19:00,0.80705,0.80705,0.80665,0.807,507200000.0
2008-11-05 15:20:00,0.80695,0.80725,0.8067,0.80685,660500000.0
2008-11-05 15:21:00,0.80685,0.80695,0.80665,0.8067,490200000.0
2008-11-05 15:22:00,0.80675,0.80675,0.8063,0.80645,470500000.0
2008-11-05 15:23:00,0.80645,0.8066,0.80645,0.80655,316000000.0
2008-11-05 15:24:00,0.80655,0.80655,0.80635,0.80635,154000000.0
2008-11-05 15:25:00,0.80635,0.80635,0.80595,0.80615,364200000.0
2008-11-05 15:26:00,0.80615,0.8064,0.8061,0.8061,519100000.0
2008-11-05 15:27:00,0.8061,0.80635,0.8059,0.80635,750100000.0
2008-11-05 15:28:00,0.80635,0.8068,0.80635,0.80665,424800000.0
2008-11-05 15:29:00,0.80665,0.8067,0.806,0.806,547900000.0
2008-11-05 15:30:00,0.806,0.8064,0.8058,0.8063,363800000.0
2008-11-05 15:31:00,0.8063,0.80655,0.8063,0.8064,350500000.0
2008-11-05 15:32:00,0.8064,0.80645,0.80615,0.80635,307700000.0
2008-11-05 15:33:00,0.80635,0.80655,0.80555,0.8056,431000000.0
2008-11-05 15:34:00,0.8057,0.8057,0.80515,0.80535,540200000.0
2008-11-05 15:35:00,0.80535,0.80545,0.8051,0.8054,573000000.0
2008-11-05 15:36:00,0.8054,0.80545,0.805,0.80505,648400000.0
2008-11-05 15:37:00,0.80505,0.8051,0.8048,0.80485,410300000.0
2008-11-05 15:38:00,0.80485,0.8051,0.80485,0.80505,513300000.0
2008-11-05 15:39:00,0.80505,0.80545,0.80505,0.80535,436900000.0
2008-11-05 15:40:00,0.8054,0.8055,0.80535,0.80545,481100000.0
2008-11-05 15:41:00,0.80545,0.80565,0.8054,0.80545,327600000.0
2008-11-05 15:42:00,0.80545,0.8055,0.8053,0.8053,502200000.0
2008-11-05 15:43:00,0.80535,0.8056,0.8053,0.80555,389000000.0
2008-11-05 15:44:00,0.8056,0.80585,0.80555,0.80585,315700000.0
2008-11-05 15:45:00,0.80585,0.8061,0.80575,0.80605,415000000.0
2008-11-05 15:46:00,0.8061,0.8064,0.8061,0.8063,432000000.0
2008-11-05 15:47:00,0.8063,0.80635,0.80625,0.8063,286200000.0
2008-11-05 15:48:00,0.8063,0.8068,0.8063,0.8068,376000000.0
2008-11-05 15:49:00,0.8068,0.80735,0.8066,0.8067,513000000.0
2008-11-05 15:50:00,0.8067,0.807,0.80665,0.8068,175800000.0
2008-11-05 15:51:00,0.80665,0.80695,0.80645,0.80655,436500000.0
2008-11-05 15:52:00,0.8066,0.8066,0.8062,0.8062,212900000.0
2008-11-05 15:53:00,0.8062,0.80635,0.80605,0.8063,388100000.0
2008-11-05 15:54:00,0.8063,0.80645,0.806,0.80605,489400000.0
2008-11-05 15:55:00,0.80605,0.80625,0.806,0.806,413800000.0
2008-11-05 15:56:00,0.80605,0.80605,0.80595,0.80605,493800000.0
2008-11-05 15:57:00,0.80605,0.8064,0.80605,0.8062,426000000.0
2008-11-05 15:58:00,0.8062,0.80635,0.80565,0.8059,561100000.0
2008-11-05 15:59:00,0.8059,0.8059,0.80575,0.8058,461200000.0
2008-11-05 16:00:00,0.8058,0.8061,0.8057,0.8057,668000000.0
2008-11-05 16:01:00,0.8057,0.80575,0.8055,0.8056,526400000.0
2008-11-05 16:02:00,0.8056,0.8056,0.8052,0.8054,380200000.0
2008-11-05 16:03:00,0.8054,0.80545,0.80525,0.80525,423800000.0
2008-11-05 16:04:00,0.80525,0.80555,0.80525,0.8055,532800000.0
2008-11-05 16:05:00,0.80555,0.8057,0.80525,0.8053,477200000.0
2008-11-05 16:06:00,0.8053,0.8055,0.80515,0.8053,488900000.0
2008-11-05 16:07:00,0.80525,0.8053,0.8051,0.8052,332400000.0
2008-11-05 16:08:00,0.80515,0.8052,0.80485,0.80495,590500000.0
2008-11-05 16:09:00,0.80495,0.80495,0.80465,0.80475,464300000.0
2008-11-05 16:10:00,0.8048,0.80515,0.80465,0.80515,722600000.0
2008-11-05 16:11:00,0.80515,0.80525,0.80505,0.80525,542600000.0
2008-11-05 16:12:00,0.80525,0.8053,0.80505,0.80505,575500000.0
2008-11-05 16:13:00,0.80505,0.8052,0.805,0.80515,341300000.0
2008-11-05 16:14:00,0.80515,0.80525,0.80505,0.80515,634500000.0
2008-11-05 16:15:00,0.8051,0.80535,0.8051,0.8051,545700000.0
2008-11-05 16:16:00,0.80505,0.8054,0.805,0.80515,280200000.0
2008-11-05 16:17:00,0.80515,0.80535,0.80515,0.8052,344700000.0
2008-11-05 16:18:00,0.8052,0.80535,0.80505,0.80515,316400000.0
2008-11-05 16:19:00,0.8052,0.8055,0.8052,0.80545,495900000.0
2008-11-05 16:20:00,0.8055,0.80565,0.80545,0.8056,492400000.0
2008-11-05 16:21:00,0.80565,0.8058,0.8056,0.80565,342000000.0
2008-11-05 16:22:00,0.80575,0.8058,0.8054,0.80565,401800000.0
2008-11-05 16:23:00,0.8056,0.80585,0.8054,0.80585,242000000.0
2008-11-05 16:24:00,0.80585,0.80605,0.8053,0.8056,371300000.0
2008-11-05 16:25:00,0.8056,0.8058,0.8055,0.8058,157600000.0
2008-11-05 16:26:00,0.8058,0.80585,0.80545,0.8055,383500000.0
2008-11-05 16:27:00,0.8055,0.806,0.80545,0.806,403800000.0
2008-11-05 16:28:00,0.806,0.80605,0.8058,0.8059,201300000.0
2008-11-05 16:29:00,0.8059,0.80595,0.80565,0.8057,406300000.0
2008-11-05 16:30:00,0.80575,0.806,0.80545,0.80575,700200000.0
2008-11-05 16:31:00,0.80575,0.8058,0.8053,0.80555,459500000.0
2008-11-05 16:32:00,0.80555,0.80625,0.8054,0.80595,445600000.0
2008-11-05 16:33:00,0.80595,0.80625,0.80585,0.8062,549200000.0
2008-11-05 16:34:00,0.8062,0.80625,0.80595,0.806,368300000.0
2008-11-05 16:35:00,0.80605,0.80635,0.806,0.8062,582900000.0
2008-11-05 16:36:00,0.80615,0.8063,0.80615,0.80625,331400000.0
2008-11-05 16:37:00,0.80625,0.8065,0.8062,0.8062,561800000.0
2008-11-05 16:38:00,0.8062,0.80675,0.80615,0.80655,481400000.0
2008-11-05 16:39:00,0.80655,0.80675,0.8063,0.8064,502300000.0
2008-11-05 16:40:00,0.8064,0.8068,0.8063,0.80655,616400000.0
2008-11-05 16:41:00,0.80655,0.80655,0.80645,0.80655,420500000.0
2008-11-05 16:42:00,0.80655,0.80655,0.80645,0.80645,336500000.0
2008-11-05 16:43:00,0.80645,0.8068,0.80645,0.80655,369500000.0
2008-11-05 16:44:00,0.8066,0.8067,0.8063,0.80635,554100000.0
2008-11-05 16:45:00,0.80645,0.80645,0.80575,0.806,358000000.0
2008-11-05 16:46:00,0.806,0.8064,0.80595,0.8064,230000000.0
2008-11-05 16:47:00,0.8064,0.8072,0.80635,0.80715,542100000.0
2008-11-05 16:48:00,0.80725,0.8073,0.807,0.80705,606900000.0
2008-11-05 16:49:00,0.80705,0.80705,0.8066,0.80675,790400000.0
2008-11-05 16:50:00,0.80675,0.80705,0.8065,0.80705,778900000.0
2008-11-05 16:51:00,0.807,0.8073,0.807,0.8072,430100000.0
2008-11-05 16:52:00,0.8072,0.8076,0.8072,0.80745,612200000.0
2008-11-05 16:53:00,0.8074,0.80755,0.80715,0.80715,594300000.0
2008-11-05 16:54:00,0.80715,0.8074,0.80715,0.80735,684000000.0
2008-11-05 16:55:00,0.80735,0.8074,0.80715,0.80735,363400000.0
2008-11-05 16:56:00,0.8074,0.8075,0.80725,0.80725,437000000.0
2008-11-05 16:57:00,0.80725,0.8079,0.8072,0.8076,694100000.0
2008-11-05 16:58:00,0.80755,0.8077,0.8073,0.8076,575400000.0
2008-11-05 16:59:00,0.80755,0.80755,0.8073,0.8074,409100000.0
2008-11-05 17:00:00,0.80735,0.8078,0.80735,0.80755,494900000.0
2008-11-05 17:01:00,0.80765,0.80805,0.80765,0.80785,762700000.0
2008-11-05 17:02:00,0.80785,0.80785,0.8076,0.80765,584200000.0
2008-11-05 17:03:00,0.8076,0.80795,0.80735,0.8076,534600000.0
2008-11-05 17:04:00,0.80755,0.8077,0.80695,0.8071,334700000.0
2008-11-05 17:05:00,0.8071,0.80725,0.80705,0.80715,400700000.0
2008-11-05 17:06:00,0.80715,0.8072,0.80695,0.80695,124300000.0
2008-11-05 17:07:00,0.80695,0.8071,0.80695,0.807,390200000.0
2008-11-05 17:08:00,0.807,0.8071,0.8069,0.807,529000000.0
2008-11-05 17:09:00,0.807,0.80745,0.8067,0.80715,544200000.0
2008-11-05 17:10:00,0.8071,0.8074,0.80675,0.8068,505900000.0
2008-11-05 17:11:00,0.8068,0.80725,0.8067,0.8071,313000000.0
2008-11-05 17:12:00,0.8071,0.80725,0.8067,0.8067,533900000.0
2008-11-05 17:13:00,0.8067,0.8073,0.80645,0.8071,350400000.0
2008-11-05 17:14:00,0.8071,0.8073,0.807,0.8073,483000000.0
2008-11-05 17:15:00,0.8073,0.8075,0.8067,0.8071,667000000.0
2008-11-05 17:16:00,0.8071,0.80765,0.80705,0.8076,539100000.0
2008-11-05 17:17:00,0.8076,0.8087,0.8076,0.8087,661700001.0
2008-11-05 17:18:00,0.8087,0.8092,0.8084,0.80855,499800000.0
2008-11-05 17:19:00,0.8086,0.809,0.8084,0.80885,482300000.0
2008-11-05 17:20:00,0.80885,0.80905,0.8087,0.8089,376100000.0
2008-11-05 17:21:00,0.8089,0.809,0.8087,0.8089,543300000.0
2008-11-05 17:22:00,0.8089,0.8091,0.80875,0.809,769300000.0
2008-11-05 17:23:00,0.809,0.8092,0.809,0.80915,698600000.0
2008-11-05 17:24:00,0.80915,0.8105,0.80915,0.8105,564600000.0
2008-11-05 17:25:00,0.8105,0.81055,0.8098,0.80985,633600000.0
2008-11-05 17:26:00,0.80985,0.8102,0.8098,0.8099,719499999.0
2008-11-05 17:27:00,0.8099,0.8099,0.80935,0.80935,717600000.0
2008-11-05 17:28:00,0.8094,0.8094,0.80895,0.809,674700000.0
2008-11-05 17:29:00,0.80905,0.8095,0.80905,0.80925,616500000.0
2008-11-05 17:30:00,0.80925,0.8099,0.80925,0.8098,563800000.0
2008-11-05 17:31:00,0.8098,0.80985,0.80935,0.80965,619500000.0
2008-11-05 17:32:00,0.80965,0.80975,0.80945,0.8095,686700000.0
2008-11-05 17:33:00,0.8096,0.80975,0.80945,0.80945,871000000.0
2008-11-05 17:34:00,0.80945,0.8099,0.80945,0.80975,744799999.0
2008-11-05 17:35:00,0.80975,0.8099,0.8096,0.80975,760900000.0
2008-11-05 17:36:00,0.80975,0.8098,0.80955,0.8097,698300000.0
2008-11-05 17:37:00,0.8097,0.8097,0.80935,0.80945,601000000.0
2008-11-05 17:38:00,0.80945,0.80985,0.8092,0.8092,759600000.0
2008-11-05 17:39:00,0.80925,0.8094,0.80915,0.80915,598199999.0
2008-11-05 17:40:00,0.80915,0.8094,0.80915,0.80925,582400000.0
2008-11-05 17:41:00,0.8093,0.80945,0.80915,0.80925,555500000.0
2008-11-05 17:42:00,0.8092,0.80945,0.8091,0.80945,625100000.0
2008-11-05 17:43:00,0.8094,0.8094,0.80915,0.80915,703900000.0
2008-11-05 17:44:00,0.80915,0.80965,0.80895,0.8093,886500000.0
2008-11-05 17:45:00,0.8094,0.8094,0.80905,0.8092,747800000.0
2008-11-05 17:46:00,0.8092,0.8096,0.8091,0.8095,710200000.0
2008-11-05 17:47:00,0.80955,0.80975,0.80925,0.80935,843800000.0
2008-11-05 17:48:00,0.80935,0.8097,0.80925,0.8095,601700000.0
2008-11-05 17:49:00,0.8095,0.80955,0.80905,0.8091,702400000.0
2008-11-05 17:50:00,0.8091,0.80955,0.809,0.80905,708900000.0
2008-11-05 17:51:00,0.80905,0.8092,0.80865,0.80865,607400000.0
2008-11-05 17:52:00,0.8087,0.809,0.8085,0.80885,508500000.0
2008-11-05 17:53:00,0.80885,0.8093,0.80885,0.80915,548000000.0
2008-11-05 17:54:00,0.80915,0.80965,0.80905,0.80905,674300000.0
2008-11-05 17:55:00,0.80895,0.80895,0.8082,0.8084,761000000.0
2008-11-05 17:56:00,0.8085,0.80925,0.80825,0.8087,737700000.0
2008-11-05 17:57:00,0.8087,0.80905,0.8085,0.80875,965900000.0
2008-11-05 17:58:00,0.80875,0.80935,0.8087,0.80925,647200000.0
2008-11-05 17:59:00,0.80925,0.8093,0.80785,0.80795,781499999.0
2008-11-05 18:00:00,0.80795,0.8085,0.80765,0.80845,608000000.0
2008-11-05 18:01:00,0.80845,0.80865,0.80815,0.80855,467600000.0
2008-11-05 18:02:00,0.80855,0.8086,0.8078,0.80815,452800000.0
2008-11-05 18:03:00,0.80815,0.8082,0.80785,0.80785,204000000.0
2008-11-05 18:04:00,0.80785,0.80795,0.80755,0.80755,343900000.0
2008-11-05 18:05:00,0.80755,0.80755,0.80705,0.80705,472100000.0
2008-11-05 18:06:00,0.80705,0.80705,0.80665,0.80685,600700000.0
2008-11-05 18:07:00,0.80685,0.8069,0.8066,0.80665,499700000.0
2008-11-05 18:08:00,0.80665,0.8067,0.80625,0.80665,609900000.0
2008-11-05 18:09:00,0.80665,0.8067,0.8059,0.80645,830200000.0
2008-11-05 18:10:00,0.80645,0.8067,0.8061,0.80625,769600000.0
2008-11-05 18:11:00,0.80625,0.80665,0.80625,0.80665,580900000.0
2008-11-05 18:12:00,0.80665,0.8069,0.8066,0.8069,420000000.0
2008-11-05 18:13:00,0.8069,0.807,0.80675,0.8069,596000000.0
2008-11-05 18:14:00,0.80685,0.807,0.80655,0.80675,761200000.0
2008-11-05 18:15:00,0.80675,0.80695,0.8065,0.80665,709100000.0
2008-11-05 18:16:00,0.80665,0.8067,0.8062,0.8067,453400000.0
2008-11-05 18:17:00,0.8067,0.80685,0.80655,0.80655,529100001.0
2008-11-05 18:18:00,0.80655,0.80675,0.80605,0.80625,810400000.0
2008-11-05 18:19:00,0.80635,0.80645,0.80585,0.8059,852700000.0
2008-11-05 18:20:00,0.8059,0.80595,0.80575,0.8058,436900000.0
2008-11-05 18:21:00,0.8058,0.80585,0.80545,0.80545,529800000.0
2008-11-05 18:22:00,0.80545,0.8061,0.80545,0.80585,748300000.0
2008-11-05 18:23:00,0.8058,0.80585,0.80515,0.80565,822500001.0
2008-11-05 18:24:00,0.80565,0.8057,0.80515,0.8053,742800000.0
2008-11-05 18:25:00,0.8053,0.8056,0.80515,0.8053,569500000.0
2008-11-05 18:26:00,0.80535,0.80545,0.805,0.80545,632700000.0
2008-11-05 18:27:00,0.8054,0.8061,0.8054,0.80605,559800000.0
2008-11-05 18:28:00,0.80605,0.80625,0.80585,0.80615,612400000.0
2008-11-05 18:29:00,0.8062,0.8064,0.80605,0.80605,673300000.0
2008-11-05 18:30:00,0.80605,0.80665,0.806,0.80655,655800000.0
2008-11-05 18:31:00,0.80655,0.80675,0.80635,0.80635,592300000.0
2008-11-05 18:32:00,0.80635,0.80635,0.8059,0.8063,819600000.0
2008-11-05 18:33:00,0.8063,0.8063,0.80575,0.80615,625500000.0
2008-11-05 18:34:00,0.80615,0.8063,0.80605,0.80625,514400000.0
2008-11-05 18:35:00,0.80625,0.8063,0.80575,0.8062,823300000.0
2008-11-05 18:36:00,0.8062,0.8063,0.80595,0.80595,485100000.0
2008-11-05 18:37:00,0.806,0.8063,0.806,0.8062,510900000.0
2008-11-05 18:38:00,0.8062,0.8062,0.80585,0.80595,560600000.0
2008-11-05 18:39:00,0.80595,0.80605,0.8057,0.8057,240900000.0
2008-11-05 18:40:00,0.8057,0.8064,0.80565,0.80635,572500000.0
2008-11-05 18:41:00,0.80635,0.80645,0.80625,0.8063,559800000.0
2008-11-05 18:42:00,0.8063,0.8065,0.8062,0.80625,483100000.0
2008-11-05 18:43:00,0.80625,0.8064,0.80605,0.8063,723900000.0
2008-11-05 18:44:00,0.8063,0.8063,0.80595,0.806,687200000.0
2008-11-05 18:45:00,0.80605,0.80615,0.8057,0.8059,763900000.0
2008-11-05 18:46:00,0.8059,0.80615,0.8059,0.80605,514700000.0
2008-11-05 18:47:00,0.80605,0.80625,0.80585,0.80625,481100000.0
2008-11-05 18:48:00,0.80625,0.8063,0.806,0.8062,297700000.0
2008-11-05 18:49:00,0.8062,0.8063,0.806,0.8061,586500000.0
2008-11-05 18:50:00,0.8061,0.8061,0.80565,0.80565,480100000.0
2008-11-05 18:51:00,0.80565,0.80565,0.8045,0.80515,692100000.0
2008-11-05 18:52:00,0.8052,0.80525,0.80475,0.8048,488100000.0
2008-11-05 18:53:00,0.8048,0.80515,0.8046,0.80505,881000000.0
2008-11-05 18:54:00,0.8051,0.8057,0.80495,0.8056,874200000.0
2008-11-05 18:55:00,0.80565,0.8057,0.8051,0.8051,798100000.0
2008-11-05 18:56:00,0.80515,0.80575,0.80515,0.80565,646800000.0
2008-11-05 18:57:00,0.80565,0.8068,0.80565,0.80675,691100000.0
2008-11-05 18:58:00,0.80675,0.80735,0.8067,0.80725,714300000.0
2008-11-05 18:59:00,0.8072,0.8073,0.8071,0.80715,733800000.0
2008-11-05 19:00:00,0.80715,0.8073,0.80715,0.80715,577700000.0
2008-11-05 19:01:00,0.80715,0.80735,0.80715,0.8073,464600000.0
2008-11-05 19:02:00,0.80735,0.80755,0.8066,0.80665,617300000.0
2008-11-05 19:03:00,0.80665,0.80675,0.8064,0.8065,339400000.0
2008-11-05 19:04:00,0.80645,0.80655,0.8063,0.8064,294000000.0
2008-11-05 19:05:00,0.8064,0.80645,0.80625,0.80635,386100000.0
2008-11-05 19:06:00,0.80635,0.80635,0.8061,0.8062,443400000.0
2008-11-05 19:07:00,0.80625,0.8065,0.80615,0.8063,341400000.0
2008-11-05 19:08:00,0.80635,0.80695,0.8063,0.8068,524700000.0
2008-11-05 19:09:00,0.80685,0.8073,0.80675,0.8072,544500000.0
2008-11-05 19:10:00,0.8072,0.8075,0.80695,0.8074,891999999.0
2008-11-05 19:11:00,0.8074,0.80755,0.8072,0.80755,600200000.0
2008-11-05 19:12:00,0.80755,0.8077,0.80725,0.80745,511300000.0
2008-11-05 19:13:00,0.80745,0.80815,0.8073,0.80775,624000000.0
2008-11-05 19:14:00,0.80785,0.8082,0.80785,0.8082,587800000.0
2008-11-05 19:15:00,0.80825,0.80865,0.8081,0.80855,528400000.0
2008-11-05 19:16:00,0.8086,0.80915,0.8085,0.8086,567600000.0
2008-11-05 19:17:00,0.80875,0.80915,0.80845,0.8091,615200000.0
2008-11-05 19:18:00,0.8091,0.8091,0.80845,0.8086,397800000.0
2008-11-05 19:19:00,0.8086,0.80865,0.80845,0.8085,469400000.0
2008-11-05 19:20:00,0.8085,0.8088,0.80845,0.80865,273900000.0
2008-11-05 19:21:00,0.8087,0.80895,0.80865,0.8087,519100000.0
2008-11-05 19:22:00,0.80875,0.8093,0.80875,0.8089,719300000.0
2008-11-05 19:23:00,0.80895,0.80925,0.80875,0.80925,442700000.0
2008-11-05 19:24:00,0.80925,0.80925,0.8089,0.80925,338800000.0
2008-11-05 19:25:00,0.80925,0.8095,0.80915,0.8094,263400000.0
2008-11-05 19:26:00,0.8094,0.8104,0.8092,0.8103,338600000.0
2008-11-05 19:27:00,0.81025,0.81035,0.8097,0.80995,587400000.0
2008-11-05 19:28:00,0.80995,0.8103,0.80995,0.8103,391200000.0
2008-11-05 19:29:00,0.8103,0.81095,0.81015,0.81065,544300000.0
2008-11-05 19:30:00,0.81065,0.8109,0.8106,0.81085,523100000.0
2008-11-05 19:31:00,0.81085,0.81095,0.8106,0.8108,504900000.0
2008-11-05 19:32:00,0.8108,0.81115,0.81075,0.8111,309000000.0
2008-11-05 19:33:00,0.8111,0.81125,0.81095,0.81105,317100000.0
2008-11-05 19:34:00,0.811,0.81105,0.81055,0.8107,451900000.0
2008-11-05 19:35:00,0.8107,0.81115,0.8107,0.81095,420500000.0
2008-11-05 19:36:00,0.811,0.81105,0.81075,0.81095,444000000.0
2008-11-05 19:37:00,0.81095,0.8111,0.8106,0.81105,485899999.0
2008-11-05 19:38:00,0.81105,0.81105,0.8105,0.8107,577400000.0
2008-11-05 19:39:00,0.8107,0.81075,0.8105,0.81065,267300000.0
2008-11-05 19:40:00,0.8106,0.81085,0.8104,0.8104,459200000.0
2008-11-05 19:41:00,0.81045,0.811,0.8104,0.81055,594500000.0
2008-11-05 19:42:00,0.8106,0.8109,0.8106,0.81075,511100000.0
2008-11-05 19:43:00,0.8108,0.81105,0.8108,0.811,289000000.0
2008-11-05 19:44:00,0.81095,0.81115,0.81095,0.811,442600000.0
2008-11-05 19:45:00,0.811,0.81155,0.811,0.81115,519200000.0
2008-11-05 19:46:00,0.8112,0.81135,0.8108,0.81085,423600000.0
2008-11-05 19:47:00,0.81085,0.81095,0.8103,0.8103,454400000.0
2008-11-05 19:48:00,0.8103,0.8104,0.81,0.81005,358100000.0
2008-11-05 19:49:00,0.81,0.8102,0.8095,0.80955,388600000.0
2008-11-05 19:50:00,0.80955,0.8102,0.80945,0.80995,494300000.0
2008-11-05 19:51:00,0.80995,0.81075,0.80975,0.8103,735000000.0
2008-11-05 19:52:00,0.81045,0.81065,0.81015,0.8104,758000000.0
2008-11-05 19:53:00,0.81035,0.81035,0.80975,0.81005,287700000.0
2008-11-05 19:54:00,0.8101,0.81015,0.8099,0.8101,253100000.0
2008-11-05 19:55:00,0.8101,0.8103,0.81005,0.81025,400400000.0
2008-11-05 19:56:00,0.81025,0.8103,0.8099,0.81,383200000.0
2008-11-05 19:57:00,0.8101,0.8104,0.8101,0.81015,512700000.0
2008-11-05 19:58:00,0.8102,0.8104,0.81005,0.81035,297400000.0
2008-11-05 19:59:00,0.81035,0.8108,0.81015,0.8107,541400000.0
2008-11-05 20:00:00,0.8107,0.8114,0.8107,0.81135,449500000.0
2008-11-05 20:01:00,0.81135,0.81135,0.8106,0.81115,378800000.0
2008-11-05 20:02:00,0.8112,0.8115,0.81105,0.81135,525000000.0
2008-11-05 20:03:00,0.8114,0.81165,0.8112,0.81135,402500000.0
2008-11-05 20:04:00,0.81135,0.81155,0.8112,0.8115,384900000.0
2008-11-05 20:05:00,0.8115,0.8116,0.81145,0.8115,131100000.0
2008-11-05 20:06:00,0.81145,0.8115,0.8114,0.8115,108900000.0
2008-11-05 20:07:00,0.8115,0.8115,0.81095,0.81095,124500000.0
2008-11-05 20:08:00,0.81095,0.8112,0.81095,0.8111,122900000.0
2008-11-05 20:09:00,0.8111,0.8111,0.8108,0.8108,98700000.0
2008-11-05 20:10:00,0.81075,0.8115,0.81075,0.81145,268500000.0
2008-11-05 20:11:00,0.81155,0.8119,0.81145,0.81145,341600000.0
2008-11-05 20:12:00,0.81145,0.81175,0.8113,0.8116,245500000.0
2008-11-05 20:13:00,0.8116,0.8117,0.81145,0.81145,127600000.0
2008-11-05 20:14:00,0.81145,0.81165,0.8114,0.81165,103900000.0
2008-11-05 20:15:00,0.81165,0.81165,0.81145,0.81145,184800000.0
2008-11-05 20:16:00,0.81145,0.8116,0.81145,0.8116,201300000.0
2008-11-05 20:17:00,0.8116,0.8118,0.8115,0.8117,457200000.0
2008-11-05 20:18:00,0.8118,0.8119,0.81175,0.8119,98800000.0
2008-11-05 20:19:00,0.81185,0.8119,0.81185,0.81185,20800000.0
2008-11-05 20:20:00,0.81185,0.8119,0.81175,0.81185,131600000.0
2008-11-05 20:21:00,0.81185,0.8119,0.8117,0.81175,158100000.0
2008-11-05 20:22:00,0.8117,0.8122,0.8117,0.81215,199100000.0
2008-11-05 20:23:00,0.81215,0.81225,0.8119,0.8119,223300000.0
2008-11-05 20:24:00,0.81185,0.8122,0.81185,0.81215,183000000.0
2008-11-05 20:25:00,0.81215,0.8128,0.81215,0.81275,131100000.0
2008-11-05 20:26:00,0.81275,0.8128,0.81265,0.81275,135600000.0
2008-11-05 20:27:00,0.81275,0.8132,0.81275,0.81295,267900000.0
2008-11-05 20:28:00,0.8131,0.81385,0.813,0.81375,426100000.0
2008-11-05 20:29:00,0.8135,0.81395,0.81345,0.8139,202600000.0
2008-11-05 20:30:00,0.8139,0.8139,0.81385,0.8139,84800000.0
2008-11-05 20:31:00,0.81385,0.81395,0.81385,0.81395,56200000.0
2008-11-05 20:32:00,0.81395,0.81395,0.8137,0.8139,117400000.0
2008-11-05 20:33:00,0.8139,0.81415,0.8138,0.81415,245799999.0
2008-11-05 20:34:00,0.81415,0.81445,0.81395,0.8142,481800001.0
2008-11-05 20:35:00,0.8142,0.8142,0.8138,0.8138,228800000.0
2008-11-05 20:36:00,0.8138,0.81415,0.8138,0.8141,205900000.0
2008-11-05 20:37:00,0.8141,0.8141,0.8138,0.8139,195500000.0
2008-11-05 20:38:00,0.8139,0.814,0.8138,0.8138,111700000.0
2008-11-05 20:39:00,0.81385,0.814,0.8138,0.81385,262300000.0
2008-11-05 20:40:00,0.8139,0.81415,0.8139,0.814,147600000.0
2008-11-05 20:41:00,0.81405,0.8141,0.8137,0.81395,200500000.0
2008-11-05 20:42:00,0.81395,0.81405,0.8138,0.81395,141800000.0
2008-11-05 20:43:00,0.81395,0.814,0.81395,0.81395,177400000.0
2008-11-05 20:44:00,0.81395,0.814,0.8138,0.8138,151200000.0
2008-11-05 20:45:00,0.8138,0.81395,0.8138,0.81395,118200000.0
2008-11-05 20:46:00,0.81395,0.8141,0.81395,0.814,191400000.0
2008-11-05 20:47:00,0.814,0.81415,0.81395,0.8141,165700000.0
2008-11-05 20:48:00,0.81405,0.81405,0.81385,0.8139,169300000.0
2008-11-05 20:49:00,0.8139,0.81395,0.81375,0.81395,114700000.0
2008-11-05 20:50:00,0.81395,0.814,0.81385,0.814,165400000.0
2008-11-05 20:51:00,0.814,0.81405,0.81385,0.8139,117500000.0
2008-11-05 20:52:00,0.81385,0.814,0.81385,0.81385,180900000.0
2008-11-05 20:53:00,0.8139,0.8139,0.8137,0.8137,141100000.0
2008-11-05 20:54:00,0.8137,0.8141,0.8137,0.81405,163900000.0
2008-11-05 20:55:00,0.814,0.81425,0.8139,0.8141,146100000.0
2008-11-05 20:56:00,0.81405,0.8141,0.8139,0.81405,117900000.0
2008-11-05 20:57:00,0.8141,0.8143,0.81405,0.81415,170100000.0
2008-11-05 20:58:00,0.8142,0.8142,0.8139,0.814,319599998.0
2008-11-05 20:59:00,0.814,0.8142,0.8139,0.8139,223000000.0
2008-11-05 21:00:00,0.8139,0.81415,0.8138,0.81415,178100000.0
2008-11-05 21:01:00,0.8142,0.81435,0.81405,0.81405,252200000.0
2008-11-05 21:02:00,0.81405,0.8143,0.81405,0.81425,263200000.0
2008-11-05 21:03:00,0.81415,0.81425,0.814,0.8141,340400000.0
2008-11-05 21:04:00,0.8141,0.8143,0.81405,0.81405,307600000.0
2008-11-05 21:05:00,0.81405,0.81465,0.81405,0.8146,338600000.0
2008-11-05 21:06:00,0.8146,0.81475,0.81435,0.81445,340900000.0
2008-11-05 21:07:00,0.81445,0.8147,0.8144,0.81465,115900000.0
2008-11-05 21:08:00,0.81465,0.81475,0.8145,0.81465,140700000.0
2008-11-05 21:09:00,0.81465,0.8148,0.8144,0.81475,182200000.0
2008-11-05 21:10:00,0.8148,0.8149,0.8145,0.8147,291300000.0
2008-11-05 21:11:00,0.8147,0.8149,0.81455,0.8146,252700000.0
2008-11-05 21:12:00,0.8147,0.8148,0.8145,0.8145,93200000.0
2008-11-05 21:13:00,0.81455,0.8148,0.81455,0.81475,135200000.0
2008-11-05 21:14:00,0.81475,0.8148,0.8143,0.81455,162200000.0
2008-11-05 21:15:00,0.81455,0.81465,0.81435,0.8144,172400000.0
2008-11-05 21:16:00,0.8144,0.81455,0.8143,0.81435,98900000.0
2008-11-05 21:17:00,0.81435,0.81455,0.8142,0.8145,242900000.0
2008-11-05 21:18:00,0.81455,0.81475,0.81445,0.8147,135600000.0
2008-11-05 21:19:00,0.8147,0.8147,0.81455,0.8146,44800000.0
2008-11-05 21:20:00,0.8146,0.8147,0.8146,0.8146,63800000.0
2008-11-05 21:21:00,0.8146,0.81475,0.81455,0.8147,76600000.0
2008-11-05 21:22:00,0.8147,0.81485,0.8145,0.81485,146900000.0
2008-11-05 21:23:00,0.81485,0.81625,0.81485,0.81625,346500000.0
2008-11-05 21:24:00,0.8162,0.8162,0.8158,0.8161,384800000.0
2008-11-05 21:25:00,0.8161,0.8162,0.8159,0.8161,388000000.0
2008-11-05 21:26:00,0.8161,0.81615,0.81555,0.8157,323400000.0
2008-11-05 21:27:00,0.8157,0.81595,0.8156,0.8156,337800000.0
2008-11-05 21:28:00,0.8156,0.81595,0.8156,0.8159,180000000.0
2008-11-05 21:29:00,0.8159,0.816,0.81565,0.81575,293700000.0
2008-11-05 21:30:00,0.81575,0.81585,0.81545,0.8156,558100000.0
2008-11-05 21:31:00,0.8156,0.81565,0.81535,0.81535,326100000.0
2008-11-05 21:32:00,0.81535,0.81555,0.81535,0.81535,385300000.0
2008-11-05 21:33:00,0.81535,0.81555,0.815,0.815,221700000.0
2008-11-05 21:34:00,0.815,0.81545,0.815,0.8152,561599999.0
2008-11-05 21:35:00,0.81525,0.81525,0.8149,0.815,354400000.0
2008-11-05 21:36:00,0.815,0.8153,0.815,0.81525,363100000.0
2008-11-05 21:37:00,0.8153,0.8153,0.81505,0.8151,501100000.0
2008-11-05 21:38:00,0.8151,0.81575,0.8151,0.81555,698199999.0
2008-11-05 21:39:00,0.8156,0.8156,0.8153,0.81535,344400000.0
2008-11-05 21:40:00,0.8154,0.8155,0.815,0.815,300700000.0
2008-11-05 21:41:00,0.815,0.815,0.8148,0.8148,137300000.0
2008-11-05 21:42:00,0.8148,0.81485,0.8146,0.8148,291000000.0
2008-11-05 21:43:00,0.8148,0.8148,0.8144,0.8145,107900000.0
2008-11-05 21:44:00,0.8145,0.81455,0.814,0.8141,342000000.0
2008-11-05 21:45:00,0.8141,0.8142,0.81405,0.81405,315400000.0
2008-11-05 21:46:00,0.8141,0.8141,0.81375,0.81395,373700000.0
2008-11-05 21:47:00,0.81395,0.81405,0.8139,0.8139,42200000.0
2008-11-05 21:48:00,0.8139,0.8139,0.8138,0.8138,31000000.0
2008-11-05 21:49:00,0.81385,0.8139,0.81385,0.8139,73300000.0
2008-11-05 21:50:00,0.8139,0.81395,0.81375,0.81395,206600000.0
2008-11-05 21:51:00,0.8139,0.81395,0.8138,0.8139,56100000.0
2008-11-05 21:52:00,0.8139,0.8142,0.8138,0.8139,278999998.0
2008-11-05 21:53:00,0.8139,0.814,0.81385,0.81395,292300000.0
2008-11-05 21:54:00,0.81405,0.8141,0.8135,0.8135,255900000.0
2008-11-05 21:55:00,0.8135,0.8135,0.813,0.813,313200000.0
2008-11-05 21:56:00,0.8131,0.81345,0.81295,0.81335,323400000.0
2008-11-05 21:57:00,0.81335,0.8135,0.81295,0.81325,598200000.0
2008-11-05 21:58:00,0.8132,0.8133,0.813,0.813,425200000.0
2008-11-05 21:59:00,0.813,0.8138,0.81295,0.8138,438500000.0
2008-11-05 22:00:00,0.8138,0.8142,0.8138,0.8141,396500000.0
2008-11-05 22:01:00,0.8142,0.81425,0.8141,0.8141,89500000.0
2008-11-05 22:02:00,0.81405,0.8142,0.81395,0.8141,277500000.0
2008-11-05 22:03:00,0.8141,0.81425,0.814,0.814,106500000.0
2008-11-05 22:04:00,0.81405,0.8141,0.81395,0.81405,106800000.0
2008-11-05 22:05:00,0.81405,0.81425,0.814,0.8141,70200000.0
2008-11-05 22:06:00,0.8141,0.8144,0.8141,0.81435,44800000.0
2008-11-05 22:07:00,0.8143,0.81435,0.81385,0.81385,157400000.0
2008-11-05 22:08:00,0.8139,0.814,0.81375,0.81385,249800000.0
2008-11-05 22:09:00,0.81385,0.8139,0.8137,0.8139,75700000.0
2008-11-05 22:10:00,0.8139,0.8139,0.8139,0.8139,34000000.0
2008-11-05 22:11:00,0.8139,0.8139,0.81375,0.8138,98400000.0
2008-11-05 22:12:00,0.81375,0.81395,0.8137,0.81395,55800000.0
2008-11-05 22:13:00,0.81395,0.81415,0.81395,0.8141,43800000.0
2008-11-05 22:14:00,0.8141,0.8141,0.8139,0.81395,115200000.0
2008-11-05 22:15:00,0.814,0.81425,0.8139,0.8141,134900000.0
2008-11-05 22:16:00,0.8141,0.8141,0.81335,0.8139,314300000.0
2008-11-05 22:17:00,0.81395,0.8141,0.8139,0.814,103100000.0
2008-11-05 22:18:00,0.8141,0.8141,0.81355,0.8138,199000000.0
2008-11-05 22:19:00,0.8138,0.81395,0.8138,0.8139,104900000.0
2008-11-05 22:20:00,0.81385,0.8139,0.81335,0.81345,218100000.0
2008-11-05 22:21:00,0.81345,0.81345,0.8129,0.81295,225300000.0
2008-11-05 22:22:00,0.81295,0.8132,0.81295,0.813,299300000.0
2008-11-05 22:23:00,0.813,0.81325,0.81295,0.813,195300000.0
2008-11-05 22:24:00,0.813,0.81315,0.81285,0.81305,317100000.0
2008-11-05 22:25:00,0.8131,0.8136,0.813,0.8136,121700000.0
2008-11-05 22:26:00,0.8136,0.8136,0.8132,0.8132,86300000.0
2008-11-05 22:27:00,0.8132,0.8134,0.81305,0.81325,254800000.0
2008-11-05 22:28:00,0.81325,0.81325,0.8129,0.8129,165500000.0
2008-11-05 22:29:00,0.8129,0.8132,0.8129,0.8132,119800000.0
2008-11-05 22:30:00,0.81325,0.81325,0.8129,0.81315,77000000.0
2008-11-05 22:31:00,0.8132,0.8133,0.8128,0.8132,186200000.0
2008-11-05 22:32:00,0.8132,0.8132,0.8127,0.8129,224400000.0
2008-11-05 22:33:00,0.8129,0.813,0.8127,0.81285,119600000.0
2008-11-05 22:34:00,0.81285,0.81285,0.81275,0.8128,185000000.0
2008-11-05 22:35:00,0.8128,0.81285,0.81245,0.8128,453800000.0
2008-11-05 22:36:00,0.8128,0.8128,0.81245,0.81265,185000000.0
2008-11-05 22:37:00,0.8127,0.8129,0.8127,0.8129,84000000.0
2008-11-05 22:38:00,0.81305,0.8136,0.8128,0.8129,260800000.0
2008-11-05 22:39:00,0.8129,0.81305,0.81255,0.81275,221200000.0
2008-11-05 22:40:00,0.8128,0.8128,0.8121,0.8121,336100000.0
2008-11-05 22:41:00,0.81215,0.81235,0.81195,0.81205,339600000.0
2008-11-05 22:42:00,0.8121,0.81245,0.812,0.8123,251800000.0
2008-11-05 22:43:00,0.81235,0.8126,0.81225,0.8126,227300000.0
2008-11-05 22:44:00,0.81265,0.81265,0.81235,0.81235,189900000.0
2008-11-05 22:45:00,0.81235,0.81245,0.81205,0.8123,139600000.0
2008-11-05 22:46:00,0.81225,0.81235,0.812,0.8122,93200000.0
2008-11-05 22:47:00,0.8122,0.8122,0.81155,0.81175,79700000.0
2008-11-05 22:48:00,0.81175,0.81215,0.81165,0.8121,267000000.0
2008-11-05 22:49:00,0.8121,0.81215,0.81165,0.81165,360200000.0
2008-11-05 22:50:00,0.8116,0.81195,0.81155,0.8117,333600000.0
2008-11-05 22:51:00,0.8117,0.81185,0.8115,0.8115,239400000.0
2008-11-05 22:52:00,0.8115,0.81165,0.81115,0.81115,150700000.0
2008-11-05 22:53:00,0.8113,0.81155,0.8112,0.8114,277300000.0
2008-11-05 22:54:00,0.81145,0.81165,0.8109,0.81115,132600000.0
2008-11-05 22:55:00,0.8111,0.81195,0.81095,0.81185,171400000.0
2008-11-05 22:56:00,0.81185,0.81195,0.81175,0.81195,76900000.0
2008-11-05 22:57:00,0.81195,0.81215,0.8119,0.81215,160200000.0
2008-11-05 22:58:00,0.81215,0.81215,0.81195,0.812,197900000.0
2008-11-05 22:59:00,0.812,0.8121,0.81195,0.8121,88300000.0
2008-11-05 23:00:00,0.81205,0.8121,0.81175,0.812,167800000.0
2008-11-05 23:01:00,0.81195,0.812,0.8119,0.812,36000000.0
2008-11-05 23:02:00,0.812,0.81205,0.81175,0.81185,92700000.0
2008-11-05 23:03:00,0.81185,0.8121,0.81145,0.81155,159000000.0
2008-11-05 23:04:00,0.8117,0.8119,0.8115,0.8117,213100000.0
2008-11-05 23:05:00,0.8117,0.81195,0.8116,0.81185,261400000.0
2008-11-05 23:06:00,0.8117,0.81215,0.8117,0.81215,213400000.0
2008-11-05 23:07:00,0.81215,0.8122,0.81195,0.81195,233800000.0
2008-11-05 23:08:00,0.81195,0.81215,0.81175,0.8121,105800000.0
2008-11-05 23:09:00,0.8121,0.8122,0.81195,0.812,145800000.0
2008-11-05 23:10:00,0.81205,0.81225,0.81195,0.8121,203200000.0
2008-11-05 23:11:00,0.81205,0.8127,0.81205,0.81265,262100000.0
2008-11-05 23:12:00,0.81265,0.81285,0.8125,0.81285,124800000.0
2008-11-05 23:13:00,0.81285,0.8129,0.81265,0.81265,182000000.0
2008-11-05 23:14:00,0.81265,0.8128,0.81245,0.81275,243300000.0
2008-11-05 23:15:00,0.81275,0.81275,0.81265,0.81275,168700000.0
2008-11-05 23:16:00,0.81275,0.8129,0.8127,0.81285,170300000.0
2008-11-05 23:17:00,0.81285,0.81305,0.81285,0.81295,48000000.0
2008-11-05 23:18:00,0.813,0.8132,0.813,0.81305,137000000.0
2008-11-05 23:19:00,0.8132,0.8133,0.8126,0.8128,165400000.0
2008-11-05 23:20:00,0.8128,0.8131,0.8128,0.81295,244100000.0
2008-11-05 23:21:00,0.81295,0.8132,0.8128,0.81315,454800000.0
2008-11-05 23:22:00,0.8131,0.81315,0.8129,0.8129,75600000.0
2008-11-05 23:23:00,0.8129,0.8129,0.8126,0.8129,128700000.0
2008-11-05 23:24:00,0.81305,0.8131,0.8127,0.8128,69400000.0
2008-11-05 23:25:00,0.81275,0.81285,0.8126,0.81265,162000000.0
2008-11-05 23:26:00,0.8126,0.8131,0.8126,0.81295,172600000.0
2008-11-05 23:27:00,0.8131,0.81315,0.81305,0.81305,94700000.0
2008-11-05 23:28:00,0.813,0.81305,0.8127,0.813,179300000.0
2008-11-05 23:29:00,0.81305,0.81305,0.81245,0.81245,341700000.0
2008-11-05 23:30:00,0.8123,0.81285,0.8117,0.8122,407300000.0
2008-11-05 23:31:00,0.8122,0.81235,0.81215,0.8123,140800000.0
2008-11-05 23:32:00,0.8123,0.8123,0.81195,0.81225,82300000.0
2008-11-05 23:33:00,0.81225,0.8127,0.81215,0.81255,358800000.0
2008-11-05 23:34:00,0.8126,0.8129,0.8126,0.81275,422000000.0
2008-11-05 23:35:00,0.8128,0.8128,0.8124,0.8124,148000000.0
2008-11-05 23:36:00,0.8124,0.81255,0.81235,0.8125,139000000.0
2008-11-05 23:37:00,0.8125,0.8126,0.8124,0.81245,87400000.0
2008-11-05 23:38:00,0.81245,0.81285,0.81235,0.81265,310100000.0
2008-11-05 23:39:00,0.81265,0.81275,0.8126,0.81275,57400000.0
2008-11-05 23:40:00,0.81265,0.81275,0.81245,0.81245,330700000.0
2008-11-05 23:41:00,0.8125,0.81255,0.8123,0.81235,196100000.0
2008-11-05 23:42:00,0.81245,0.81255,0.81235,0.8125,160300000.0
2008-11-05 23:43:00,0.8128,0.81305,0.8124,0.81275,191000000.0
2008-11-05 23:44:00,0.81275,0.81285,0.8125,0.81265,189400000.0
2008-11-05 23:45:00,0.81265,0.8127,0.81255,0.8127,79500000.0
2008-11-05 23:46:00,0.8127,0.81355,0.8127,0.81325,158300000.0
2008-11-05 23:47:00,0.8133,0.8136,0.8131,0.81345,117800000.0
2008-11-05 23:48:00,0.81345,0.8135,0.81335,0.8135,44800000.0
2008-11-05 23:49:00,0.81345,0.81405,0.81345,0.8139,103400000.0
2008-11-05 23:50:00,0.8139,0.8144,0.8139,0.8141,202600000.0
2008-11-05 23:51:00,0.8142,0.8144,0.8141,0.8144,119100000.0
2008-11-05 23:52:00,0.8144,0.81455,0.81435,0.8144,51000000.0
2008-11-05 23:53:00,0.81435,0.8146,0.81435,0.8145,34500000.0
2008-11-05 23:54:00,0.8145,0.8145,0.8144,0.8145,15000000.0
2008-11-05 23:55:00,0.8145,0.81475,0.8145,0.81475,29900000.0
2008-11-05 23:56:00,0.8148,0.8149,0.81455,0.8146,25500000.0
2008-11-05 23:57:00,0.81455,0.81475,0.8144,0.8145,235600000.0
2008-11-05 23:58:00,0.81445,0.81455,0.8143,0.8144,346599999.0
2008-11-05 23:59:00,0.8144,0.81485,0.814,0.8144,155400000.0
2008-11-06 00:00:00,0.8144,0.81465,0.8144,0.81455,90900000.0
2008-11-06 00:01:00,0.8145,0.8146,0.8145,0.8145,44700000.0
2008-11-06 00:02:00,0.8145,0.8147,0.8144,0.8147,86900000.0
2008-11-06 00:03:00,0.81465,0.81465,0.8144,0.8144,185900000.0
2008-11-06 00:04:00,0.8144,0.8144,0.8144,0.8144,48000000.0
2008-11-06 00:05:00,0.8144,0.8144,0.8144,0.8144,24000000.0
2008-11-06 00:06:00,0.8144,0.8144,0.8137,0.8138,103600002.0
2008-11-06 00:07:00,0.8138,0.81435,0.8138,0.8141,70900001.0
2008-11-06 00:08:00,0.81405,0.8141,0.8135,0.8139,54800000.0
2008-11-06 00:09:00,0.8139,0.8139,0.81325,0.81345,111900000.0
2008-11-06 00:10:00,0.81345,0.81355,0.81325,0.81335,176400000.0
2008-11-06 00:11:00,0.8133,0.8135,0.81265,0.81295,363899997.0
2008-11-06 00:12:00,0.8134,0.8135,0.8129,0.8131,212800000.0
2008-11-06 00:13:00,0.81335,0.81335,0.81285,0.813,176600000.0
2008-11-06 00:14:00,0.81295,0.813,0.8123,0.81275,168900000.0
2008-11-06 00:15:00,0.81275,0.81335,0.81275,0.81295,59300000.0
2008-11-06 00:16:00,0.8129,0.8131,0.8129,0.81295,74100000.0
2008-11-06 00:17:00,0.813,0.813,0.8128,0.8129,175800000.0
2008-11-06 00:18:00,0.8129,0.8129,0.8128,0.8128,145300000.0
2008-11-06 00:19:00,0.8128,0.8129,0.81265,0.8127,144900000.0
2008-11-06 00:20:00,0.8128,0.8129,0.8127,0.8129,20400000.0
2008-11-06 00:21:00,0.8129,0.81305,0.8126,0.813,140100000.0
2008-11-06 00:22:00,0.81275,0.8129,0.8124,0.81255,298600000.0
2008-11-06 00:23:00,0.81275,0.8128,0.81255,0.8126,38400000.0
2008-11-06 00:24:00,0.8126,0.8128,0.8126,0.81275,14000000.0
2008-11-06 00:25:00,0.8127,0.81275,0.81265,0.81275,14000000.0
2008-11-06 00:26:00,0.81275,0.8128,0.8127,0.8128,4000000.0
2008-11-06 00:27:00,0.8128,0.8128,0.81255,0.8126,16000000.0
2008-11-06 00:28:00,0.8126,0.8126,0.8124,0.81255,98299999.0
2008-11-06 00:29:00,0.8125,0.81255,0.81245,0.81245,27200000.0
2008-11-06 00:30:00,0.81245,0.8125,0.8124,0.8125,267800000.0
2008-11-06 00:31:00,0.8125,0.8126,0.8124,0.81245,110500000.0
2008-11-06 00:32:00,0.8125,0.8125,0.8124,0.8124,35400000.0
2008-11-06 00:33:00,0.8124,0.8124,0.81235,0.8124,62200000.0
2008-11-06 00:34:00,0.81235,0.81245,0.81225,0.81245,55300000.0
2008-11-06 00:35:00,0.8124,0.81245,0.81215,0.8123,32200000.0
2008-11-06 00:36:00,0.81245,0.814,0.81245,0.81285,66800000.0
2008-11-06 00:37:00,0.81295,0.8135,0.8127,0.8135,28000000.0
2008-11-06 00:38:00,0.8127,0.81385,0.8126,0.81385,80400000.0
2008-11-06 00:39:00,0.8129,0.8134,0.8129,0.81315,60500000.0
2008-11-06 00:40:00,0.8133,0.8141,0.8131,0.8141,74500000.0
2008-11-06 00:41:00,0.8141,0.8141,0.8131,0.81385,127000000.0
2008-11-06 00:42:00,0.8131,0.81395,0.81295,0.8133,94400000.0
2008-11-06 00:43:00,0.81385,0.8141,0.8133,0.81345,53500000.0
2008-11-06 00:44:00,0.81375,0.81405,0.8133,0.8134,36800000.0
2008-11-06 00:45:00,0.8134,0.8136,0.8134,0.81355,18000000.0
2008-11-06 00:46:00,0.8136,0.81365,0.8136,0.8136,3000000.0
2008-11-06 00:47:00,0.8136,0.8136,0.81315,0.81355,35000000.0
2008-11-06 00:48:00,0.81355,0.81355,0.8135,0.81355,6000000.0
2008-11-06 00:49:00,0.8135,0.81355,0.8132,0.81325,13000000.0
2008-11-06 00:50:00,0.81335,0.8136,0.81335,0.81355,16500000.0
2008-11-06 00:51:00,0.81355,0.8136,0.81355,0.81355,4000000.0
2008-11-06 00:52:00,0.81355,0.81355,0.81355,0.81355,5000000.0
2008-11-06 00:53:00,0.81355,0.81355,0.81355,0.81355,3000000.0
2008-11-06 00:54:00,0.81355,0.81355,0.81345,0.81345,5000000.0
2008-11-06 00:55:00,0.81345,0.81355,0.81345,0.81345,8000000.0
2008-11-06 00:56:00,0.81345,0.8135,0.81345,0.8135,3000000.0
2008-11-06 00:57:00,0.81355,0.81355,0.81355,0.81355,1000000.0
2008-11-06 00:58:00,0.81355,0.81355,0.81355,0.81355,5000000.0
2008-11-06 00:59:00,0.81355,0.81355,0.81355,0.81355,8000000.0
2008-11-06 01:00:00,0.8136,0.81375,0.81355,0.81375,18800000.0
2008-11-06 01:01:00,0.81375,0.81375,0.8137,0.81375,15900000.0
2008-11-06 01:02:00,0.81375,0.8143,0.8136,0.8143,162900000.0
2008-11-06 01:03:00,0.81425,0.8144,0.814,0.814,37400000.0
2008-11-06 01:04:00,0.81405,0.81415,0.81395,0.81415,12900000.0
2008-11-06 01:05:00,0.81415,0.8144,0.8141,0.8144,24000000.0
2008-11-06 01:06:00,0.8144,0.81475,0.8144,0.8145,78200000.0
2008-11-06 01:07:00,0.81465,0.81465,0.8145,0.81455,8000000.0
2008-11-06 01:08:00,0.8146,0.81475,0.8145,0.81465,33600000.0
2008-11-06 01:09:00,0.8145,0.81485,0.8145,0.8148,18700000.0
2008-11-06 01:10:00,0.8148,0.8148,0.8148,0.8148,3000000.0
2008-11-06 01:11:00,0.81475,0.81475,0.8145,0.81465,23800000.0
2008-11-06 01:12:00,0.8147,0.8147,0.81455,0.8147,21800000.0
2008-11-06 01:13:00,0.81475,0.8149,0.81475,0.8148,8000000.0
2008-11-06 01:14:00,0.8148,0.8148,0.8147,0.81475,8000000.0
2008-11-06 01:15:00,0.8148,0.8148,0.81475,0.8148,4000000.0
2008-11-06 01:16:00,0.81485,0.815,0.81475,0.815,23000000.0
2008-11-06 01:17:00,0.81495,0.815,0.81495,0.815,9000000.0
2008-11-06 01:18:00,0.815,0.815,0.8149,0.815,8000000.0
2008-11-06 01:19:00,0.815,0.815,0.815,0.815,6000000.0
2008-11-06 01:20:00,0.815,0.81515,0.8146,0.8146,12200000.0
2008-11-06 01:21:00,0.8148,0.81495,0.8147,0.8148,137700000.0
2008-11-06 01:22:00,0.8148,0.81485,0.81475,0.81475,120000000.0
2008-11-06 01:23:00,0.81475,0.81505,0.81425,0.81445,103600000.0
2008-11-06 01:24:00,0.81445,0.81485,0.8144,0.81485,183500000.0
2008-11-06 01:25:00,0.81485,0.81485,0.81475,0.8148,13000000.0
2008-11-06 01:26:00,0.8148,0.8148,0.8148,0.8148,4000000.0
2008-11-06 01:27:00,0.8147,0.8148,0.8144,0.8145,298600000.0
2008-11-06 01:28:00,0.81465,0.81465,0.81435,0.8146,83100000.0
2008-11-06 01:29:00,0.81475,0.81505,0.81455,0.81455,132600000.0
2008-11-06 01:30:00,0.8146,0.8149,0.8145,0.81475,142600000.0
2008-11-06 01:31:00,0.81465,0.8147,0.81405,0.81425,66700000.0
2008-11-06 01:32:00,0.8143,0.81455,0.81415,0.8144,52500000.0
2008-11-06 01:33:00,0.8144,0.8145,0.8144,0.8145,9000000.0
2008-11-06 01:34:00,0.81455,0.81465,0.81405,0.8141,83500000.0
2008-11-06 01:35:00,0.8141,0.81415,0.8137,0.8138,75100000.0
2008-11-06 01:36:00,0.8138,0.8145,0.8138,0.81415,179500000.0
2008-11-06 01:37:00,0.81415,0.8143,0.814,0.814,120300000.0
2008-11-06 01:38:00,0.814,0.81405,0.81365,0.81405,50200000.0
2008-11-06 01:39:00,0.814,0.81435,0.814,0.81405,315500000.0
2008-11-06 01:40:00,0.81405,0.81465,0.81405,0.81445,147800000.0
2008-11-06 01:41:00,0.8145,0.81455,0.8144,0.81445,39800000.0
2008-11-06 01:42:00,0.8145,0.815,0.8144,0.815,64300000.0
2008-11-06 01:43:00,0.81495,0.81495,0.8146,0.8146,165000000.0
2008-11-06 01:44:00,0.8146,0.8146,0.8146,0.8146,138000000.0
2008-11-06 01:45:00,0.8146,0.81475,0.8146,0.81475,42900000.0
2008-11-06 01:46:00,0.8147,0.815,0.8146,0.815,44700000.0
2008-11-06 01:47:00,0.81505,0.81525,0.8149,0.815,226600000.0
2008-11-06 01:48:00,0.81505,0.81535,0.81505,0.81535,39600000.0
2008-11-06 01:49:00,0.81535,0.81535,0.81505,0.81515,75100000.0
2008-11-06 01:50:00,0.81515,0.81525,0.81515,0.81515,40600000.0
2008-11-06 01:51:00,0.8152,0.81535,0.81505,0.81505,154400000.0
2008-11-06 01:52:00,0.8151,0.81535,0.8151,0.8153,123500000.0
2008-11-06 01:53:00,0.8153,0.8153,0.81525,0.81525,36500000.0
2008-11-06 01:54:00,0.8153,0.8153,0.815,0.8152,41000000.0
2008-11-06 01:55:00,0.81505,0.8152,0.81495,0.8151,131000000.0
2008-11-06 01:56:00,0.81505,0.8151,0.81495,0.8151,53600000.0
2008-11-06 01:57:00,0.81505,0.8151,0.81495,0.81495,64700000.0
2008-11-06 01:58:00,0.8149,0.8151,0.8149,0.81505,126400000.0
2008-11-06 01:59:00,0.81505,0.81505,0.81495,0.81495,34200000.0
2008-11-06 02:00:00,0.81495,0.81495,0.8149,0.81495,25200000.0
2008-11-06 02:01:00,0.81495,0.8151,0.81495,0.815,22100000.0
2008-11-06 02:02:00,0.815,0.81515,0.81495,0.815,44800000.0
2008-11-06 02:03:00,0.81505,0.81505,0.8149,0.815,13000000.0
2008-11-06 02:04:00,0.81495,0.815,0.81485,0.8149,13000000.0
2008-11-06 02:05:00,0.8149,0.815,0.8148,0.81485,12000000.0
2008-11-06 02:06:00,0.81485,0.81505,0.81485,0.81505,15400000.0
2008-11-06 02:07:00,0.81495,0.81505,0.81465,0.81465,27800000.0
2008-11-06 02:08:00,0.8146,0.81475,0.81455,0.81455,6000000.0
2008-11-06 02:09:00,0.81445,0.81445,0.8144,0.81445,15100000.0
2008-11-06 02:10:00,0.8145,0.81455,0.8144,0.8145,19100000.0
2008-11-06 02:11:00,0.8145,0.8145,0.8143,0.8144,30500000.0
2008-11-06 02:12:00,0.8144,0.8146,0.8143,0.8146,198400000.0
2008-11-06 02:13:00,0.81465,0.81465,0.8144,0.81455,40400000.0
2008-11-06 02:14:00,0.8145,0.8146,0.8144,0.8146,54600000.0
2008-11-06 02:15:00,0.81455,0.8147,0.8145,0.8147,76000000.0
2008-11-06 02:16:00,0.8147,0.8147,0.8145,0.8145,41200000.0
2008-11-06 02:17:00,0.81445,0.8147,0.81415,0.8145,51500000.0
2008-11-06 02:18:00,0.81455,0.8149,0.81455,0.81475,50700000.0
2008-11-06 02:19:00,0.81475,0.81475,0.81455,0.8146,75400000.0
2008-11-06 02:20:00,0.81455,0.8148,0.8145,0.81475,110600000.0
2008-11-06 02:21:00,0.81485,0.8151,0.81455,0.81505,45000000.0
2008-11-06 02:22:00,0.81505,0.81515,0.81475,0.81475,45500000.0
2008-11-06 02:23:00,0.8148,0.8148,0.8146,0.8146,14000000.0
2008-11-06 02:24:00,0.8146,0.81465,0.81455,0.8146,11000000.0
2008-11-06 02:25:00,0.81455,0.81455,0.81415,0.8143,43000000.0
2008-11-06 02:26:00,0.8143,0.81435,0.8143,0.81435,16400000.0
2008-11-06 02:27:00,0.81425,0.8143,0.81415,0.8142,29900000.0
2008-11-06 02:28:00,0.8142,0.8144,0.81415,0.8142,43500000.0
2008-11-06 02:29:00,0.8142,0.8144,0.8142,0.8144,35200000.0
2008-11-06 02:30:00,0.81445,0.8146,0.81415,0.8143,77700000.0
2008-11-06 02:31:00,0.81425,0.8143,0.81415,0.81425,32400000.0
2008-11-06 02:32:00,0.81425,0.8146,0.81425,0.8146,31400000.0
2008-11-06 02:33:00,0.81455,0.8146,0.81425,0.81425,71400000.0
2008-11-06 02:34:00,0.8142,0.81435,0.81415,0.8143,30600000.0
2008-11-06 02:35:00,0.8143,0.8145,0.8143,0.8144,40300000.0
2008-11-06 02:36:00,0.81435,0.81465,0.81435,0.8144,33600000.0
2008-11-06 02:37:00,0.8143,0.8147,0.8143,0.81445,65400000.0
2008-11-06 02:38:00,0.8144,0.81445,0.8142,0.81445,80300000.0
2008-11-06 02:39:00,0.8145,0.8148,0.8144,0.8144,256200000.0
2008-11-06 02:40:00,0.81445,0.81485,0.8143,0.81455,290500000.0
2008-11-06 02:41:00,0.8147,0.8148,0.8144,0.8146,48400000.0
2008-11-06 02:42:00,0.81465,0.8148,0.8144,0.81445,89200000.0
2008-11-06 02:43:00,0.81435,0.81445,0.8139,0.8139,123400000.0
2008-11-06 02:44:00,0.8139,0.814,0.81365,0.8137,207400000.0
2008-11-06 02:45:00,0.8137,0.8139,0.8137,0.8139,4700000.0
2008-11-06 02:46:00,0.814,0.814,0.81345,0.81365,45000000.0
2008-11-06 02:47:00,0.81365,0.81365,0.8135,0.8135,369600000.0
2008-11-06 02:48:00,0.8134,0.8135,0.81325,0.81335,31700000.0
2008-11-06 02:49:00,0.8133,0.8134,0.8132,0.8133,56500000.0
2008-11-06 02:50:00,0.8132,0.81325,0.81315,0.8132,41400000.0
2008-11-06 02:51:00,0.8132,0.8132,0.8131,0.81315,52300000.0
2008-11-06 02:52:00,0.81315,0.81335,0.8131,0.81335,52500000.0
2008-11-06 02:53:00,0.81335,0.81335,0.8133,0.8133,24100000.0
2008-11-06 02:54:00,0.8133,0.8133,0.81295,0.813,62700000.0
2008-11-06 02:55:00,0.8131,0.81325,0.813,0.81315,134700000.0
2008-11-06 02:56:00,0.8131,0.81315,0.8131,0.8131,3000000.0
2008-11-06 02:57:00,0.81305,0.8131,0.81305,0.8131,13900000.0
2008-11-06 02:58:00,0.8131,0.8136,0.8131,0.8134,60300000.0
2008-11-06 02:59:00,0.81345,0.81365,0.8134,0.8135,127100000.0
2008-11-06 03:00:00,0.81355,0.81355,0.81275,0.81275,111800000.0
2008-11-06 03:01:00,0.8129,0.81315,0.8129,0.813,81300000.0
2008-11-06 03:02:00,0.81295,0.8134,0.8129,0.8134,137500000.0
2008-11-06 03:03:00,0.8134,0.8134,0.81295,0.81335,84100000.0
2008-11-06 03:04:00,0.8133,0.81335,0.8125,0.8129,368800000.0
2008-11-06 03:05:00,0.8129,0.81325,0.8128,0.8129,122100000.0
2008-11-06 03:06:00,0.8129,0.8129,0.8128,0.8129,62800000.0
2008-11-06 03:07:00,0.8129,0.8129,0.8128,0.8129,52600000.0
2008-11-06 03:08:00,0.8129,0.81345,0.81285,0.81315,145500000.0
2008-11-06 03:09:00,0.81315,0.8134,0.8131,0.81335,48700000.0
2008-11-06 03:10:00,0.8134,0.8134,0.8132,0.8132,22300000.0
2008-11-06 03:11:00,0.8132,0.8133,0.81295,0.81305,85000000.0
2008-11-06 03:12:00,0.81305,0.8132,0.81305,0.8132,36900000.0
2008-11-06 03:13:00,0.8132,0.8133,0.813,0.8131,119700000.0
2008-11-06 03:14:00,0.81315,0.8134,0.81315,0.81335,75000000.0
2008-11-06 03:15:00,0.81335,0.81335,0.81305,0.8131,92700000.0
2008-11-06 03:16:00,0.81325,0.8134,0.8131,0.8132,44600000.0
2008-11-06 03:17:00,0.8131,0.8131,0.8131,0.8131,2200000.0
2008-11-06 03:18:00,0.81315,0.81325,0.8131,0.81315,60900000.0
2008-11-06 03:19:00,0.8131,0.81325,0.8131,0.81315,37600000.0
2008-11-06 03:20:00,0.81315,0.8133,0.81315,0.8132,44100000.0
2008-11-06 03:21:00,0.8132,0.8132,0.8131,0.8131,33100000.0
2008-11-06 03:22:00,0.81315,0.81325,0.8131,0.8132,29100000.0
2008-11-06 03:23:00,0.8132,0.8133,0.8132,0.81325,11000000.0
2008-11-06 03:24:00,0.81325,0.8134,0.81325,0.8134,19300000.0
2008-11-06 03:25:00,0.81335,0.8134,0.81335,0.8134,8300000.0
2008-11-06 03:26:00,0.81335,0.81335,0.81335,0.81335,1000000.0
2008-11-06 03:27:00,0.8134,0.81365,0.81335,0.81365,30000000.0
2008-11-06 03:28:00,0.8136,0.81365,0.8135,0.8135,16300000.0
2008-11-06 03:29:00,0.81345,0.81345,0.81335,0.81345,11100000.0
2008-11-06 03:30:00,0.8135,0.81355,0.8133,0.81335,48100000.0
2008-11-06 03:31:00,0.8135,0.81355,0.8134,0.8134,31500000.0
2008-11-06 03:32:00,0.81345,0.81375,0.8134,0.8135,48300000.0
2008-11-06 03:33:00,0.81335,0.81355,0.8131,0.8131,217800000.0
2008-11-06 03:34:00,0.8131,0.81345,0.8131,0.8134,63500000.0
2008-11-06 03:35:00,0.81335,0.81355,0.81305,0.81325,110900000.0
2008-11-06 03:36:00,0.81315,0.81325,0.8131,0.81325,35400000.0
2008-11-06 03:37:00,0.8132,0.81325,0.8129,0.8131,44200000.0
2008-11-06 03:38:00,0.8132,0.8132,0.8131,0.8131,2900000.0
2008-11-06 03:39:00,0.8131,0.8132,0.81305,0.81305,28300000.0
2008-11-06 03:40:00,0.8131,0.81315,0.813,0.8131,125500000.0
2008-11-06 03:41:00,0.8131,0.8131,0.813,0.8131,48700000.0
2008-11-06 03:42:00,0.813,0.8131,0.813,0.8131,46600000.0
2008-11-06 03:43:00,0.8131,0.81335,0.8131,0.81325,56600000.0
2008-11-06 03:44:00,0.8132,0.8133,0.8131,0.81315,35900000.0
2008-11-06 03:45:00,0.81315,0.81325,0.81315,0.81315,45200000.0
2008-11-06 03:46:00,0.8132,0.81325,0.8132,0.8132,3000000.0
2008-11-06 03:47:00,0.81325,0.81325,0.81305,0.81305,33400000.0
2008-11-06 03:48:00,0.81305,0.8134,0.81305,0.8134,37300000.0
2008-11-06 03:49:00,0.81335,0.81335,0.8131,0.8131,39400000.0
2008-11-06 03:50:00,0.8131,0.8133,0.8131,0.81325,22500000.0
2008-11-06 03:51:00,0.8133,0.8133,0.8131,0.8131,30100000.0
2008-11-06 03:52:00,0.81315,0.8132,0.81305,0.8131,29900000.0
2008-11-06 03:53:00,0.8131,0.8131,0.8131,0.8131,15600000.0
2008-11-06 03:54:00,0.8131,0.8131,0.8131,0.8131,18200000.0
2008-11-06 03:55:00,0.81325,0.81355,0.8131,0.81315,111100000.0
2008-11-06 03:56:00,0.8131,0.8131,0.8131,0.8131,70400000.0
2008-11-06 03:57:00,0.8131,0.8132,0.813,0.8131,96500000.0
2008-11-06 03:58:00,0.8131,0.8131,0.813,0.81305,89700000.0
2008-11-06 03:59:00,0.813,0.8133,0.813,0.81325,47900000.0
2008-11-06 04:00:00,0.8133,0.81345,0.8133,0.8133,85500000.0
2008-11-06 04:01:00,0.81325,0.81335,0.81325,0.81325,20500000.0
2008-11-06 04:02:00,0.8133,0.8135,0.8132,0.81345,52300000.0
2008-11-06 04:03:00,0.81345,0.81345,0.81305,0.81315,147200000.0
2008-11-06 04:04:00,0.81315,0.81335,0.81315,0.8133,27600000.0
2008-11-06 04:05:00,0.8133,0.81335,0.81315,0.81315,76200000.0
2008-11-06 04:06:00,0.8132,0.8132,0.8131,0.8131,33900000.0
2008-11-06 04:07:00,0.8131,0.8131,0.81305,0.81305,14900000.0
2008-11-06 04:08:00,0.81305,0.81305,0.81305,0.81305,15600000.0
2008-11-06 04:09:00,0.81305,0.8131,0.813,0.8131,18100000.0
2008-11-06 04:10:00,0.81298,0.81298,0.81273,0.81273,38600000.0
2008-11-06 04:11:00,0.8131,0.8131,0.8131,0.8131,6500000.0
2008-11-06 04:12:00,0.8131,0.8131,0.8126,0.81275,35500000.0
2008-11-06 04:13:00,0.8128,0.81315,0.8128,0.81305,59600000.0
2008-11-06 04:14:00,0.81305,0.81305,0.81275,0.81275,70200000.0
2008-11-06 04:15:00,0.81275,0.81295,0.81275,0.8128,49900000.0
2008-11-06 04:16:00,0.8128,0.8128,0.81265,0.81265,11000000.0
2008-11-06 04:17:00,0.81255,0.8129,0.81255,0.8129,26600000.0
2008-11-06 04:18:00,0.8129,0.81305,0.81285,0.81285,29400000.0
2008-11-06 04:19:00,0.81285,0.8129,0.81285,0.81285,23800000.0
2008-11-06 04:20:00,0.8128,0.81285,0.81265,0.8127,36100000.0
2008-11-06 04:21:00,0.8128,0.8128,0.8128,0.8128,3000000.0
2008-11-06 04:22:00,0.81275,0.81275,0.81275,0.81275,1000000.0
2008-11-06 04:23:00,0.81275,0.81275,0.81265,0.81275,13200000.0
2008-11-06 04:24:00,0.8127,0.81275,0.8127,0.8127,9300000.0
2008-11-06 04:25:00,0.81275,0.81275,0.81275,0.81275,1000000.0
2008-11-06 04:26:00,0.81275,0.81285,0.81275,0.81285,20800000.0
2008-11-06 04:27:00,0.81285,0.81285,0.81285,0.81285,22900000.0
2008-11-06 04:28:00,0.8128,0.81285,0.81275,0.8128,95600000.0
2008-11-06 04:29:00,0.81285,0.81285,0.81275,0.8128,23900000.0
2008-11-06 04:30:00,0.8128,0.81285,0.81275,0.81275,40200000.0
2008-11-06 04:31:00,0.81275,0.81285,0.8127,0.8127,26900000.0
2008-11-06 04:32:00,0.8127,0.81285,0.8126,0.8127,97200000.0
2008-11-06 04:33:00,0.8127,0.81275,0.81245,0.81265,210100000.0
2008-11-06 04:34:00,0.8127,0.8128,0.81255,0.81265,219100000.0
2008-11-06 04:35:00,0.81265,0.8127,0.8125,0.81255,54100000.0
2008-11-06 04:36:00,0.81255,0.81265,0.8125,0.8125,108800000.0
2008-11-06 04:37:00,0.81255,0.81255,0.81245,0.81245,135400000.0
2008-11-06 04:38:00,0.81245,0.81245,0.8124,0.8124,48100000.0
2008-11-06 04:39:00,0.8124,0.8125,0.8124,0.8125,74000000.0
2008-11-06 04:40:00,0.8126,0.81275,0.8126,0.81265,173200000.0
2008-11-06 04:41:00,0.8126,0.8126,0.8125,0.8126,102200000.0
2008-11-06 04:42:00,0.8126,0.81265,0.8125,0.8126,115800000.0
2008-11-06 04:43:00,0.81255,0.8126,0.8125,0.81255,50100000.0
2008-11-06 04:44:00,0.8125,0.8125,0.8124,0.81245,83300000.0
2008-11-06 04:45:00,0.81245,0.81255,0.8124,0.81245,148300000.0
2008-11-06 04:46:00,0.8125,0.81285,0.8125,0.81285,225400000.0
2008-11-06 04:47:00,0.81285,0.813,0.81265,0.8127,75100000.0
2008-11-06 04:48:00,0.8127,0.8127,0.81245,0.8125,39000000.0
2008-11-06 04:49:00,0.81245,0.81255,0.8124,0.81255,49200000.0
2008-11-06 04:50:00,0.81255,0.81265,0.81255,0.8126,22300000.0
2008-11-06 04:51:00,0.8126,0.81265,0.8126,0.8126,9300000.0
2008-11-06 04:52:00,0.8126,0.8126,0.81255,0.81255,9000000.0
2008-11-06 04:53:00,0.81255,0.8126,0.81255,0.8126,17700000.0
2008-11-06 04:54:00,0.8126,0.8128,0.8126,0.8127,31600000.0
2008-11-06 04:55:00,0.81265,0.8127,0.8125,0.8125,75700000.0
2008-11-06 04:56:00,0.8125,0.8126,0.8125,0.81255,32500000.0
2008-11-06 04:57:00,0.8126,0.8126,0.81255,0.81255,21300000.0
2008-11-06 04:58:00,0.8125,0.8125,0.8124,0.8124,15300000.0
2008-11-06 04:59:00,0.8124,0.81245,0.8124,0.81245,9300000.0
2008-11-06 05:00:00,0.8124,0.8127,0.8124,0.8126,193900000.0
2008-11-06 05:01:00,0.81265,0.81265,0.81235,0.8124,19900000.0
2008-11-06 05:02:00,0.81235,0.81245,0.81225,0.8123,6000000.0
2008-11-06 05:03:00,0.8123,0.8124,0.8123,0.8123,20300000.0
2008-11-06 05:04:00,0.8123,0.81235,0.81225,0.8123,19300000.0
2008-11-06 05:05:00,0.81235,0.8124,0.81235,0.8124,46400000.0
2008-11-06 05:06:00,0.8123,0.81235,0.8123,0.81235,26600000.0
2008-11-06 05:07:00,0.81235,0.8124,0.81235,0.8124,14300000.0
2008-11-06 05:08:00,0.81235,0.81245,0.8122,0.81245,63500000.0
2008-11-06 05:09:00,0.81255,0.81255,0.81255,0.81255,35500000.0
2008-11-06 05:10:00,0.8125,0.8127,0.8125,0.81255,74500000.0
2008-11-06 05:11:00,0.81255,0.8126,0.8122,0.8123,99600000.0
2008-11-06 05:12:00,0.81235,0.81335,0.8122,0.81335,155800000.0
2008-11-06 05:13:00,0.8134,0.81375,0.8133,0.81365,102900000.0
2008-11-06 05:14:00,0.81365,0.81375,0.8133,0.81355,134600000.0
2008-11-06 05:15:00,0.8136,0.81365,0.8131,0.81325,97500000.0
2008-11-06 05:16:00,0.81325,0.81325,0.81285,0.81305,113700000.0
2008-11-06 05:17:00,0.81305,0.81305,0.81275,0.81285,46300000.0
2008-11-06 05:18:00,0.8129,0.81295,0.81285,0.81295,61700000.0
2008-11-06 05:19:00,0.81295,0.8132,0.8127,0.8132,160700000.0
2008-11-06 05:20:00,0.81295,0.8132,0.8128,0.81305,90900000.0
2008-11-06 05:21:00,0.81305,0.81305,0.81285,0.81285,50200000.0
2008-11-06 05:22:00,0.81285,0.81285,0.8124,0.8124,89200000.0
2008-11-06 05:23:00,0.81245,0.81285,0.81245,0.8128,170000000.0
2008-11-06 05:24:00,0.81285,0.81285,0.81275,0.81275,15100000.0
2008-11-06 05:25:00,0.81275,0.81285,0.81275,0.81285,18800000.0
2008-11-06 05:26:00,0.81285,0.8132,0.81285,0.81295,59700000.0
2008-11-06 05:27:00,0.81285,0.813,0.81285,0.8129,49100000.0
2008-11-06 05:28:00,0.8129,0.81295,0.8128,0.81295,51100000.0
2008-11-06 05:29:00,0.813,0.8132,0.81295,0.81295,36900000.0
2008-11-06 05:30:00,0.81295,0.81315,0.8129,0.81315,143400000.0
2008-11-06 05:31:00,0.81315,0.8134,0.81275,0.81275,103100000.0
2008-11-06 05:32:00,0.81275,0.8129,0.81245,0.8125,103700000.0
2008-11-06 05:33:00,0.8125,0.81285,0.8125,0.8127,107700000.0
2008-11-06 05:34:00,0.81265,0.81275,0.81245,0.81245,81300000.0
2008-11-06 05:35:00,0.81245,0.81265,0.81235,0.8126,87500000.0
2008-11-06 05:36:00,0.8126,0.81275,0.81245,0.81265,47500000.0
2008-11-06 05:37:00,0.8126,0.8128,0.8125,0.8128,37800000.0
2008-11-06 05:38:00,0.81285,0.813,0.8127,0.81295,108500000.0
2008-11-06 05:39:00,0.81295,0.81305,0.81285,0.8129,59800000.0
2008-11-06 05:40:00,0.8129,0.8132,0.8129,0.813,54700000.0
2008-11-06 05:41:00,0.8129,0.81295,0.81285,0.8129,75200000.0
2008-11-06 05:42:00,0.81295,0.81305,0.81295,0.81295,18400000.0
2008-11-06 05:43:00,0.81295,0.81325,0.8123,0.8129,201500000.0
2008-11-06 05:44:00,0.8129,0.8129,0.81275,0.81285,58200000.0
2008-11-06 05:45:00,0.81285,0.81295,0.81275,0.81285,131000000.0
2008-11-06 05:46:00,0.8129,0.813,0.8128,0.8129,100300000.0
2008-11-06 05:47:00,0.8129,0.8129,0.8123,0.81245,144400000.0
2008-11-06 05:48:00,0.81245,0.81285,0.8123,0.81255,137400000.0
2008-11-06 05:49:00,0.8126,0.813,0.8125,0.8128,105400000.0
2008-11-06 05:50:00,0.81275,0.81315,0.81245,0.81275,128600000.0
2008-11-06 05:51:00,0.81275,0.81275,0.8125,0.81275,32400000.0
2008-11-06 05:52:00,0.8128,0.81315,0.8125,0.8129,63200000.0
2008-11-06 05:53:00,0.8128,0.81295,0.8122,0.8127,121700000.0
2008-11-06 05:54:00,0.81265,0.8128,0.81265,0.8127,66600000.0
2008-11-06 05:55:00,0.8127,0.8127,0.81235,0.8126,21000000.0
2008-11-06 05:56:00,0.8126,0.8127,0.8126,0.8127,40400000.0
2008-11-06 05:57:00,0.8127,0.8127,0.8126,0.8127,28500000.0
2008-11-06 05:58:00,0.8127,0.8127,0.81235,0.8127,22500000.0
2008-11-06 05:59:00,0.8127,0.8127,0.8126,0.8126,28200000.0
2008-11-06 06:00:00,0.8126,0.81285,0.8126,0.8127,197900000.0
2008-11-06 06:01:00,0.8127,0.8127,0.81175,0.81225,85500000.0
2008-11-06 06:02:00,0.8123,0.81255,0.8122,0.81245,40700000.0
2008-11-06 06:03:00,0.8125,0.81325,0.81245,0.81325,70800000.0
2008-11-06 06:04:00,0.81325,0.81335,0.8126,0.8126,43000000.0
2008-11-06 06:05:00,0.8126,0.8126,0.8121,0.81215,136800000.0
2008-11-06 06:06:00,0.81215,0.81245,0.81215,0.8123,19200000.0
2008-11-06 06:07:00,0.8123,0.8125,0.8121,0.8125,38400000.0
2008-11-06 06:08:00,0.81265,0.81285,0.81265,0.81285,20700000.0
2008-11-06 06:09:00,0.81285,0.81305,0.81275,0.8129,44300000.0
2008-11-06 06:10:00,0.8129,0.81305,0.81265,0.813,103800000.0
2008-11-06 06:11:00,0.8131,0.8131,0.8129,0.81295,27400000.0
2008-11-06 06:12:00,0.813,0.81305,0.81275,0.813,33200000.0
2008-11-06 06:13:00,0.81305,0.81325,0.81295,0.81315,70500000.0
2008-11-06 06:14:00,0.81315,0.81335,0.8131,0.81315,59400000.0
2008-11-06 06:15:00,0.81315,0.8132,0.81315,0.8132,25400000.0
2008-11-06 06:16:00,0.8132,0.8134,0.81315,0.81325,30200000.0
2008-11-06 06:17:00,0.8132,0.81325,0.8131,0.8132,65500000.0
2008-11-06 06:18:00,0.81315,0.81315,0.81315,0.81315,1000000.0
2008-11-06 06:19:00,0.8131,0.8132,0.8129,0.813,34700000.0
2008-11-06 06:20:00,0.813,0.81315,0.8129,0.8129,32800000.0
2008-11-06 06:21:00,0.8129,0.813,0.8129,0.81295,15400000.0
2008-11-06 06:22:00,0.8129,0.8129,0.81285,0.81285,7000000.0
2008-11-06 06:23:00,0.8129,0.81295,0.81285,0.81295,9000000.0
2008-11-06 06:24:00,0.813,0.8132,0.813,0.81305,16100000.0
2008-11-06 06:25:00,0.81305,0.8134,0.81305,0.81325,31100000.0
2008-11-06 06:26:00,0.8132,0.81345,0.8132,0.81335,68300000.0
2008-11-06 06:27:00,0.8134,0.8137,0.81315,0.8132,73800000.0
2008-11-06 06:28:00,0.8132,0.81335,0.8132,0.81325,28900000.0
2008-11-06 06:29:00,0.81325,0.8133,0.81325,0.8133,43700000.0
2008-11-06 06:30:00,0.81325,0.8134,0.81325,0.8133,46500000.0
2008-11-06 06:31:00,0.81335,0.81365,0.81335,0.8135,58700000.0
2008-11-06 06:32:00,0.81355,0.8136,0.81325,0.8134,53600000.0
2008-11-06 06:33:00,0.81345,0.81355,0.81275,0.8131,121400000.0
2008-11-06 06:34:00,0.81315,0.81345,0.8131,0.81335,89300000.0
2008-11-06 06:35:00,0.8133,0.8133,0.81295,0.81315,134400000.0
2008-11-06 06:36:00,0.8132,0.8133,0.81295,0.81295,46700000.0
2008-11-06 06:37:00,0.81295,0.81295,0.81235,0.81275,110100000.0
2008-11-06 06:38:00,0.81275,0.81275,0.81195,0.81225,153900000.0
2008-11-06 06:39:00,0.8124,0.8124,0.8123,0.8124,8500000.0
2008-11-06 06:40:00,0.8124,0.81245,0.8123,0.8124,48500000.0
2008-11-06 06:41:00,0.8124,0.81265,0.8123,0.81265,107200000.0
2008-11-06 06:42:00,0.8126,0.8132,0.81245,0.8125,176800000.0
2008-11-06 06:43:00,0.81245,0.8125,0.81245,0.8125,43200000.0
2008-11-06 06:44:00,0.81255,0.81255,0.81245,0.81245,23400000.0
2008-11-06 06:45:00,0.81245,0.81255,0.81215,0.8123,67200000.0
2008-11-06 06:46:00,0.8123,0.8124,0.8123,0.8124,18700000.0
2008-11-06 06:47:00,0.8124,0.8124,0.81205,0.8124,35500000.0
2008-11-06 06:48:00,0.8124,0.8124,0.8123,0.8123,16100000.0
2008-11-06 06:49:00,0.8123,0.81255,0.8123,0.8124,102100000.0
2008-11-06 06:50:00,0.8125,0.81275,0.81235,0.8125,115700000.0
2008-11-06 06:51:00,0.81245,0.8127,0.81245,0.8125,51200000.0
2008-11-06 06:52:00,0.8125,0.8125,0.81235,0.8124,43400000.0
2008-11-06 06:53:00,0.8124,0.8125,0.8124,0.8125,16600000.0
2008-11-06 06:54:00,0.81245,0.81245,0.8123,0.81235,38500000.0
2008-11-06 06:55:00,0.81245,0.8126,0.81245,0.81245,14000000.0
2008-11-06 06:56:00,0.8125,0.8125,0.8124,0.8124,10400000.0
2008-11-06 06:57:00,0.8124,0.81255,0.8124,0.8125,34200000.0
2008-11-06 06:58:00,0.81255,0.81255,0.81245,0.81245,18400000.0
2008-11-06 06:59:00,0.81245,0.81255,0.81245,0.81245,9000000.0
2008-11-06 07:00:00,0.81245,0.81245,0.8123,0.8124,58800000.0
2008-11-06 07:01:00,0.8124,0.81255,0.8123,0.81245,124500000.0
2008-11-06 07:02:00,0.81275,0.8129,0.81245,0.8129,19100000.0
2008-11-06 07:03:00,0.8129,0.8129,0.8116,0.812,82600000.0
2008-11-06 07:04:00,0.81205,0.8128,0.81205,0.81275,98700000.0
2008-11-06 07:05:00,0.81285,0.813,0.8126,0.8126,86400000.0
2008-11-06 07:06:00,0.81265,0.813,0.8126,0.8127,90600000.0
2008-11-06 07:07:00,0.81275,0.81275,0.8125,0.8125,61200000.0
2008-11-06 07:08:00,0.8126,0.8128,0.81255,0.81255,32400000.0
2008-11-06 07:09:00,0.81255,0.8128,0.81255,0.8128,13400000.0
2008-11-06 07:10:00,0.81265,0.81265,0.81245,0.8125,41900000.0
2008-11-06 07:11:00,0.81255,0.8126,0.8125,0.81255,10000000.0
2008-11-06 07:12:00,0.8125,0.8127,0.8125,0.81265,39300000.0
2008-11-06 07:13:00,0.8127,0.81305,0.8125,0.8125,97100000.0
2008-11-06 07:14:00,0.81255,0.81275,0.81255,0.81275,53900000.0
2008-11-06 07:15:00,0.8129,0.8129,0.81215,0.81255,105700000.0
2008-11-06 07:16:00,0.8125,0.8129,0.81245,0.81275,72600000.0
2008-11-06 07:17:00,0.8127,0.8127,0.8126,0.8126,17400000.0
2008-11-06 07:18:00,0.8126,0.8127,0.81245,0.8125,72900000.0
2008-11-06 07:19:00,0.8125,0.8125,0.8125,0.8125,24200000.0
2008-11-06 07:20:00,0.81255,0.81265,0.8125,0.8125,43700000.0
2008-11-06 07:21:00,0.8125,0.8127,0.8125,0.8127,27600000.0
2008-11-06 07:22:00,0.8127,0.81275,0.81265,0.8127,21600000.0
2008-11-06 07:23:00,0.81265,0.8127,0.8126,0.8126,25800000.0
2008-11-06 07:24:00,0.81265,0.81265,0.81255,0.81255,38400000.0
2008-11-06 07:25:00,0.81255,0.81255,0.8124,0.81245,42900000.0
2008-11-06 07:26:00,0.8124,0.81245,0.8124,0.81245,2000000.0
2008-11-06 07:27:00,0.8125,0.81255,0.81245,0.81245,6800000.0
2008-11-06 07:28:00,0.81245,0.81255,0.8124,0.8125,25400000.0
2008-11-06 07:29:00,0.81255,0.81255,0.81245,0.8125,28200000.0
2008-11-06 07:30:00,0.8126,0.8126,0.81245,0.81245,12400000.0
2008-11-06 07:31:00,0.8125,0.81255,0.8124,0.8125,30600000.0
2008-11-06 07:32:00,0.81245,0.8125,0.81155,0.81165,188200000.0
2008-11-06 07:33:00,0.8116,0.8122,0.8116,0.8122,122000000.0
2008-11-06 07:34:00,0.81225,0.81225,0.812,0.812,88200000.0
2008-11-06 07:35:00,0.81205,0.8124,0.81205,0.81205,153700000.0
2008-11-06 07:36:00,0.8122,0.81235,0.812,0.81215,94700000.0
2008-11-06 07:37:00,0.81215,0.8123,0.8121,0.8121,78700000.0
2008-11-06 07:38:00,0.8121,0.8122,0.8121,0.8121,38700000.0
2008-11-06 07:39:00,0.8122,0.8126,0.8121,0.8126,70700000.0
2008-11-06 07:40:00,0.8126,0.8126,0.81225,0.81235,38100000.0
2008-11-06 07:41:00,0.81245,0.81255,0.81235,0.8125,25500000.0
2008-11-06 07:42:00,0.8126,0.8126,0.8122,0.8122,39600000.0
2008-11-06 07:43:00,0.8122,0.8122,0.81205,0.81215,44500000.0
2008-11-06 07:44:00,0.81225,0.8124,0.8122,0.8124,31800000.0
2008-11-06 07:45:00,0.81245,0.81245,0.81245,0.81245,1000000.0
2008-11-06 07:46:00,0.81255,0.81265,0.8125,0.8125,22400000.0
2008-11-06 07:47:00,0.81255,0.8127,0.81255,0.81265,35600000.0
2008-11-06 07:48:00,0.81265,0.8127,0.8125,0.81255,52500000.0
2008-11-06 07:49:00,0.8125,0.8126,0.8125,0.81255,15400000.0
2008-11-06 07:50:00,0.8125,0.81285,0.8125,0.8128,40500000.0
2008-11-06 07:51:00,0.81285,0.81285,0.81245,0.81265,62800000.0
2008-11-06 07:52:00,0.81265,0.81305,0.81255,0.81305,53600000.0
2008-11-06 07:53:00,0.81305,0.81315,0.8126,0.8127,120800000.0
2008-11-06 07:54:00,0.8126,0.8129,0.8126,0.8128,83200000.0
2008-11-06 07:55:00,0.8128,0.81305,0.8126,0.81275,84800000.0
2008-11-06 07:56:00,0.8128,0.81355,0.8128,0.8134,41900000.0
2008-11-06 07:57:00,0.81335,0.81335,0.81285,0.81305,136800000.0
2008-11-06 07:58:00,0.813,0.81305,0.81255,0.81265,138200000.0
2008-11-06 07:59:00,0.81265,0.81295,0.8126,0.8128,81300000.0
2008-11-06 08:00:00,0.8128,0.8128,0.8124,0.8126,127100000.0
2008-11-06 08:01:00,0.81255,0.8126,0.81145,0.81175,106400000.0
2008-11-06 08:02:00,0.81175,0.812,0.81145,0.812,67400000.0
2008-11-06 08:03:00,0.812,0.81205,0.81135,0.8119,168300000.0
2008-11-06 08:04:00,0.8119,0.81195,0.81135,0.81155,127100000.0
2008-11-06 08:05:00,0.81155,0.81165,0.8115,0.8116,214100000.0
2008-11-06 08:06:00,0.8116,0.8118,0.81155,0.81165,129800000.0
2008-11-06 08:07:00,0.81165,0.81195,0.81145,0.8115,137300000.0
2008-11-06 08:08:00,0.81155,0.8117,0.8115,0.81165,55000000.0
2008-11-06 08:09:00,0.8116,0.8116,0.8115,0.8116,17800000.0
2008-11-06 08:10:00,0.81165,0.8117,0.8116,0.8116,49600000.0
2008-11-06 08:11:00,0.8116,0.8117,0.81155,0.81165,34500000.0
2008-11-06 08:12:00,0.8117,0.81175,0.8115,0.81155,117000000.0
2008-11-06 08:13:00,0.81155,0.8116,0.81145,0.8116,59500000.0
2008-11-06 08:14:00,0.8116,0.8116,0.8112,0.81125,71700000.0
2008-11-06 08:15:00,0.8112,0.81165,0.8112,0.8116,105900000.0
2008-11-06 08:16:00,0.8116,0.81165,0.81155,0.8116,23000000.0
2008-11-06 08:17:00,0.8117,0.8117,0.81155,0.8116,31600000.0
2008-11-06 08:18:00,0.8116,0.81175,0.8115,0.81165,93000000.0
2008-11-06 08:19:00,0.81165,0.81175,0.8114,0.81145,131800000.0
2008-11-06 08:20:00,0.81145,0.8115,0.81085,0.81105,81500000.0
2008-11-06 08:21:00,0.811,0.81105,0.8109,0.8109,31000000.0
2008-11-06 08:22:00,0.81085,0.81105,0.81085,0.811,62700000.0
2008-11-06 08:23:00,0.811,0.811,0.81045,0.8106,93200000.0
2008-11-06 08:24:00,0.8106,0.8108,0.8105,0.8107,65400000.0
2008-11-06 08:25:00,0.81065,0.81065,0.81025,0.81045,163100000.0
2008-11-06 08:26:00,0.81045,0.8108,0.8104,0.81055,58300000.0
2008-11-06 08:27:00,0.81045,0.8105,0.81025,0.81025,95000000.0
2008-11-06 08:28:00,0.81025,0.81045,0.81025,0.8104,97300000.0
2008-11-06 08:29:00,0.81035,0.8105,0.8102,0.8103,83700000.0
2008-11-06 08:30:00,0.8103,0.8105,0.8103,0.81035,32900000.0
2008-11-06 08:31:00,0.8104,0.81065,0.8104,0.81055,131200000.0
2008-11-06 08:32:00,0.8105,0.81055,0.8104,0.81055,48500000.0
2008-11-06 08:33:00,0.81055,0.8106,0.81045,0.81045,10000000.0
2008-11-06 08:34:00,0.8106,0.81065,0.8104,0.81055,61200000.0
2008-11-06 08:35:00,0.81065,0.8109,0.81055,0.81075,109700000.0
2008-11-06 08:36:00,0.8108,0.81135,0.8107,0.81115,183300000.0
2008-11-06 08:37:00,0.81125,0.8113,0.8104,0.8106,174000000.0
2008-11-06 08:38:00,0.8106,0.81095,0.81055,0.81095,38100000.0
2008-11-06 08:39:00,0.81095,0.81115,0.81065,0.8108,140500000.0
2008-11-06 08:40:00,0.81085,0.8112,0.8108,0.81105,154800000.0
2008-11-06 08:41:00,0.81105,0.81115,0.8108,0.8108,111900000.0
2008-11-06 08:42:00,0.81085,0.81135,0.8108,0.811,75300000.0
2008-11-06 08:43:00,0.81105,0.81105,0.81105,0.81105,1000000.0
2008-11-06 08:44:00,0.811,0.8111,0.8108,0.8108,48200000.0
2008-11-06 08:45:00,0.81085,0.81095,0.8105,0.8105,116800000.0
2008-11-06 08:46:00,0.8105,0.81055,0.80975,0.81035,121000000.0
2008-11-06 08:47:00,0.8104,0.81045,0.81015,0.8104,84800000.0
2008-11-06 08:48:00,0.8104,0.81065,0.81035,0.81065,111300000.0
2008-11-06 08:49:00,0.81065,0.81065,0.8105,0.8106,56500000.0
2008-11-06 08:50:00,0.81055,0.8108,0.81035,0.81055,117200000.0
2008-11-06 08:51:00,0.8106,0.8106,0.8103,0.81045,97900000.0
2008-11-06 08:52:00,0.81045,0.81055,0.81045,0.81055,133300000.0
2008-11-06 08:53:00,0.81055,0.8106,0.8105,0.8106,48200000.0
2008-11-06 08:54:00,0.81065,0.8107,0.81045,0.81055,105400000.0
2008-11-06 08:55:00,0.81055,0.81055,0.81035,0.8105,112000000.0
2008-11-06 08:56:00,0.8105,0.8108,0.8105,0.8108,62600000.0
2008-11-06 08:57:00,0.81085,0.81105,0.81075,0.8108,153500000.0
2008-11-06 08:58:00,0.8108,0.8112,0.8105,0.8107,170700000.0
2008-11-06 08:59:00,0.8107,0.8107,0.8106,0.81065,75700000.0
2008-11-06 09:00:00,0.81075,0.81105,0.81065,0.811,251000000.0
2008-11-06 09:01:00,0.811,0.811,0.81075,0.8108,281600000.0
2008-11-06 09:02:00,0.8108,0.811,0.81065,0.811,200400000.0
2008-11-06 09:03:00,0.811,0.8116,0.811,0.81115,416500000.0
2008-11-06 09:04:00,0.8112,0.81125,0.81095,0.811,281100000.0
2008-11-06 09:05:00,0.81095,0.8113,0.81095,0.81115,248600000.0
2008-11-06 09:06:00,0.8111,0.8112,0.81095,0.8111,280700000.0
2008-11-06 09:07:00,0.8111,0.8113,0.8111,0.81115,202200000.0
2008-11-06 09:08:00,0.81115,0.8112,0.8111,0.8112,95100000.0
2008-11-06 09:09:00,0.81125,0.81125,0.8109,0.81095,117200000.0
2008-11-06 09:10:00,0.81095,0.81105,0.8106,0.8106,248000000.0
2008-11-06 09:11:00,0.8107,0.81095,0.8106,0.8109,318700000.0
2008-11-06 09:12:00,0.81095,0.8112,0.81075,0.8111,401900000.0
2008-11-06 09:13:00,0.8111,0.81125,0.81075,0.81095,460200000.0
2008-11-06 09:14:00,0.8109,0.81115,0.81075,0.8111,314700000.0
2008-11-06 09:15:00,0.81115,0.8112,0.8105,0.81055,323700000.0
2008-11-06 09:16:00,0.81055,0.81065,0.8101,0.8101,339800000.0
2008-11-06 09:17:00,0.8101,0.8103,0.80985,0.81,527500000.0
2008-11-06 09:18:00,0.8101,0.81045,0.81,0.8104,539500000.0
2008-11-06 09:19:00,0.8103,0.8105,0.81025,0.8105,419700000.0
2008-11-06 09:20:00,0.8105,0.81085,0.81045,0.8106,395100000.0
2008-11-06 09:21:00,0.81055,0.8108,0.8105,0.8107,340400000.0
2008-11-06 09:22:00,0.81065,0.81065,0.81,0.81065,500700000.0
2008-11-06 09:23:00,0.81065,0.81065,0.81,0.81035,503000000.0
2008-11-06 09:24:00,0.81035,0.8112,0.81015,0.8112,479900000.0
2008-11-06 09:25:00,0.8111,0.8118,0.8111,0.8112,500300000.0
2008-11-06 09:26:00,0.8112,0.81145,0.8111,0.8112,376000000.0
2008-11-06 09:27:00,0.8113,0.81165,0.8112,0.81145,349400000.0
2008-11-06 09:28:00,0.81145,0.81205,0.81115,0.8115,600700000.0
2008-11-06 09:29:00,0.81145,0.81145,0.81065,0.81065,474600000.0
2008-11-06 09:30:00,0.81065,0.8109,0.81055,0.81055,499700000.0
2008-11-06 09:31:00,0.8106,0.81105,0.81055,0.81085,318100000.0
2008-11-06 09:32:00,0.81085,0.81105,0.81075,0.811,315000000.0
2008-11-06 09:33:00,0.8111,0.81125,0.8109,0.811,394200000.0
2008-11-06 09:34:00,0.811,0.8111,0.8108,0.811,269100000.0
2008-11-06 09:35:00,0.81105,0.8112,0.811,0.81105,276200000.0
2008-11-06 09:36:00,0.81105,0.8111,0.8109,0.8111,305900000.0
2008-11-06 09:37:00,0.81115,0.8114,0.8111,0.81125,257100000.0
2008-11-06 09:38:00,0.81125,0.8113,0.8111,0.81115,242000000.0
2008-11-06 09:39:00,0.81115,0.81115,0.81095,0.81105,219100000.0
2008-11-06 09:40:00,0.81105,0.81105,0.81085,0.81095,269600000.0
2008-11-06 09:41:00,0.81105,0.81185,0.81095,0.81185,312200000.0
2008-11-06 09:42:00,0.8117,0.812,0.81145,0.81165,416900000.0
2008-11-06 09:43:00,0.81165,0.812,0.81165,0.8119,309600000.0
2008-11-06 09:44:00,0.8119,0.8119,0.81155,0.8118,451100000.0
2008-11-06 09:45:00,0.8118,0.8118,0.8113,0.8113,147200000.0
2008-11-06 09:46:00,0.81135,0.81135,0.8112,0.81135,297400000.0
2008-11-06 09:47:00,0.8114,0.8114,0.81115,0.81125,207500000.0
2008-11-06 09:48:00,0.8113,0.8113,0.811,0.811,224000000.0
2008-11-06 09:49:00,0.8111,0.8112,0.81095,0.811,320800000.0
2008-11-06 09:50:00,0.81095,0.811,0.8109,0.81095,103000000.0
2008-11-06 09:51:00,0.81095,0.8111,0.81095,0.8111,113800000.0
2008-11-06 09:52:00,0.81095,0.8115,0.8108,0.8114,204700000.0
2008-11-06 09:53:00,0.81135,0.81135,0.81095,0.81115,151100000.0
2008-11-06 09:54:00,0.8111,0.81115,0.8111,0.81115,29100000.0
2008-11-06 09:55:00,0.81115,0.8112,0.81105,0.8111,115100000.0
2008-11-06 09:56:00,0.8111,0.81115,0.81075,0.8108,282500000.0
2008-11-06 09:57:00,0.8108,0.8108,0.81065,0.81065,98900000.0
2008-11-06 09:58:00,0.8107,0.8107,0.8102,0.81025,340400000.0
2008-11-06 09:59:00,0.81025,0.8103,0.81015,0.8102,205900000.0
2008-11-06 10:00:00,0.8102,0.81035,0.81015,0.81035,281000000.0
2008-11-06 10:01:00,0.81045,0.81075,0.8104,0.81065,487800000.0
2008-11-06 10:02:00,0.81065,0.81125,0.8106,0.8112,484800000.0
2008-11-06 10:03:00,0.8112,0.8112,0.8108,0.8109,362600000.0
2008-11-06 10:04:00,0.81085,0.811,0.81075,0.8109,451900000.0
2008-11-06 10:05:00,0.8109,0.8111,0.81085,0.81085,435000000.0
2008-11-06 10:06:00,0.81085,0.81105,0.8105,0.81075,220500000.0
2008-11-06 10:07:00,0.81075,0.8111,0.81065,0.81065,315100000.0
2008-11-06 10:08:00,0.81065,0.81085,0.81065,0.8108,161300000.0
2008-11-06 10:09:00,0.8108,0.81085,0.8104,0.8105,213800000.0
2008-11-06 10:10:00,0.8105,0.8107,0.8101,0.8101,269500000.0
2008-11-06 10:11:00,0.8101,0.8106,0.81,0.8106,394100000.0
2008-11-06 10:12:00,0.8106,0.81115,0.81035,0.811,691500000.0
2008-11-06 10:13:00,0.811,0.81115,0.81085,0.81095,380800000.0
2008-11-06 10:14:00,0.811,0.8115,0.8108,0.8108,452900000.0
2008-11-06 10:15:00,0.81075,0.8113,0.8106,0.8113,361200000.0
2008-11-06 10:16:00,0.81125,0.8113,0.8108,0.81085,347300000.0
2008-11-06 10:17:00,0.8109,0.81105,0.81055,0.81065,469700000.0
2008-11-06 10:18:00,0.81065,0.8107,0.80935,0.80935,452230000.0
2008-11-06 10:19:00,0.80935,0.8096,0.8086,0.80905,402800001.0
2008-11-06 10:20:00,0.80905,0.8094,0.809,0.80915,241900000.0
2008-11-06 10:21:00,0.80915,0.80925,0.8089,0.8089,272900000.0
2008-11-06 10:22:00,0.8089,0.80905,0.8088,0.8089,357800000.0
2008-11-06 10:23:00,0.80845,0.80865,0.80805,0.8084,386000000.0
2008-11-06 10:24:00,0.8084,0.80845,0.80755,0.80795,374600000.0
2008-11-06 10:25:00,0.80795,0.80815,0.8076,0.8078,363700000.0
2008-11-06 10:26:00,0.8078,0.8081,0.80755,0.8081,196700000.0
2008-11-06 10:27:00,0.8081,0.8087,0.80795,0.80845,351100000.0
2008-11-06 10:28:00,0.80845,0.809,0.8084,0.80895,559900000.0
2008-11-06 10:29:00,0.8089,0.80915,0.8089,0.809,261700000.0
2008-11-06 10:30:00,0.809,0.8098,0.809,0.80975,288500000.0
2008-11-06 10:31:00,0.80975,0.80975,0.809,0.809,376700000.0
2008-11-06 10:32:00,0.809,0.8094,0.809,0.80925,446000000.0
2008-11-06 10:33:00,0.80925,0.8094,0.80925,0.80935,337500000.0
2008-11-06 10:34:00,0.80935,0.8094,0.80925,0.8094,364800000.0
2008-11-06 10:35:00,0.8093,0.8098,0.8093,0.80965,426700000.0
2008-11-06 10:36:00,0.80965,0.80965,0.80945,0.80965,346000000.0
2008-11-06 10:37:00,0.80965,0.80995,0.8095,0.8098,190400000.0
2008-11-06 10:38:00,0.8098,0.8098,0.8094,0.8095,341900000.0
2008-11-06 10:39:00,0.8095,0.8098,0.80945,0.80975,292500000.0
2008-11-06 10:40:00,0.8098,0.80995,0.80955,0.80965,268800000.0
2008-11-06 10:41:00,0.80965,0.8097,0.80945,0.8095,143300000.0
2008-11-06 10:42:00,0.8095,0.80955,0.80935,0.80945,348400000.0
2008-11-06 10:43:00,0.80945,0.80975,0.80945,0.80965,245500000.0
2008-11-06 10:44:00,0.8096,0.8097,0.8093,0.8093,188700000.0
2008-11-06 10:45:00,0.8093,0.8094,0.8091,0.8094,440000000.0
2008-11-06 10:46:00,0.8094,0.8097,0.8092,0.8094,557600000.0
2008-11-06 10:47:00,0.8094,0.8095,0.8092,0.8094,462400000.0
2008-11-06 10:48:00,0.80935,0.8095,0.8093,0.8094,255300000.0
2008-11-06 10:49:00,0.8094,0.8095,0.8089,0.80895,290600000.0
2008-11-06 10:50:00,0.80895,0.8093,0.80885,0.80925,432900000.0
2008-11-06 10:51:00,0.80925,0.80935,0.8092,0.80925,271100000.0
2008-11-06 10:52:00,0.80925,0.80925,0.8091,0.80915,259400000.0
2008-11-06 10:53:00,0.80915,0.80935,0.8091,0.8092,387700000.0
2008-11-06 10:54:00,0.80915,0.80925,0.80895,0.8092,357100000.0
2008-11-06 10:55:00,0.8092,0.80925,0.80895,0.8091,319600000.0
2008-11-06 10:56:00,0.8091,0.80935,0.809,0.80935,339500000.0
2008-11-06 10:57:00,0.80935,0.8095,0.80905,0.80905,393800000.0
2008-11-06 10:58:00,0.809,0.80925,0.80885,0.80905,370000000.0
2008-11-06 10:59:00,0.8091,0.80915,0.80885,0.80905,471000000.0
2008-11-06 11:00:00,0.8091,0.80935,0.80885,0.80925,404900000.0
2008-11-06 11:01:00,0.8093,0.80955,0.8089,0.809,513400000.0
2008-11-06 11:02:00,0.80895,0.809,0.8088,0.80885,346600000.0
2008-11-06 11:03:00,0.8089,0.8093,0.8089,0.80905,416000000.0
2008-11-06 11:04:00,0.80905,0.80935,0.8088,0.80905,476100000.0
2008-11-06 11:05:00,0.80905,0.8091,0.8086,0.80875,490000000.0
2008-11-06 11:06:00,0.80875,0.80935,0.80865,0.8091,588000000.0
2008-11-06 11:07:00,0.80915,0.8094,0.80905,0.8094,776200000.0
2008-11-06 11:08:00,0.8094,0.8094,0.8089,0.80895,794299999.0
2008-11-06 11:09:00,0.80895,0.80905,0.8088,0.8089,492700000.0
2008-11-06 11:10:00,0.8089,0.80935,0.80885,0.8093,396500000.0
2008-11-06 11:11:00,0.80935,0.80935,0.80915,0.8092,477000000.0
2008-11-06 11:12:00,0.8092,0.8092,0.8088,0.8092,655600000.0
2008-11-06 11:13:00,0.80925,0.8096,0.80915,0.8095,543700000.0
2008-11-06 11:14:00,0.80955,0.8098,0.8094,0.80975,521700000.0
2008-11-06 11:15:00,0.80975,0.8098,0.8097,0.8098,212200000.0
2008-11-06 11:16:00,0.8098,0.8099,0.80975,0.8098,366600000.0
2008-11-06 11:17:00,0.8098,0.81025,0.8098,0.8101,716200000.0
2008-11-06 11:18:00,0.81005,0.8103,0.8099,0.8101,597000000.0
2008-11-06 11:19:00,0.81005,0.81035,0.81,0.81035,262300000.0
2008-11-06 11:20:00,0.81035,0.811,0.81035,0.8109,512700000.0
2008-11-06 11:21:00,0.8109,0.81095,0.8105,0.81075,449500000.0
2008-11-06 11:22:00,0.81075,0.81085,0.81065,0.8108,363400000.0
2008-11-06 11:23:00,0.81085,0.8109,0.81065,0.81075,511700000.0
2008-11-06 11:24:00,0.81075,0.8108,0.81045,0.81045,621900000.0
2008-11-06 11:25:00,0.81055,0.81065,0.81025,0.81025,603500000.0
2008-11-06 11:26:00,0.81025,0.81045,0.81025,0.81025,543100000.0
2008-11-06 11:27:00,0.8103,0.8105,0.8101,0.8102,605500000.0
2008-11-06 11:28:00,0.81015,0.8102,0.81,0.8101,622500000.0
2008-11-06 11:29:00,0.8101,0.81065,0.81005,0.8102,589500000.0
2008-11-06 11:30:00,0.8103,0.81075,0.8103,0.8105,464400000.0
2008-11-06 11:31:00,0.8105,0.8105,0.8098,0.8099,285500000.0
2008-11-06 11:32:00,0.8099,0.81015,0.8098,0.80995,530000000.0
2008-11-06 11:33:00,0.80995,0.80995,0.80985,0.8099,173900000.0
2008-11-06 11:34:00,0.80985,0.81,0.80985,0.80985,313800000.0
2008-11-06 11:35:00,0.80985,0.80985,0.8097,0.80985,517200000.0
2008-11-06 11:36:00,0.8098,0.81,0.80975,0.8099,247100000.0
2008-11-06 11:37:00,0.8099,0.80995,0.80985,0.8099,221000000.0
2008-11-06 11:38:00,0.8099,0.8106,0.8099,0.8106,318200000.0
2008-11-06 11:39:00,0.81055,0.81075,0.81055,0.8106,420400000.0
2008-11-06 11:40:00,0.8106,0.8106,0.80965,0.80965,784700002.0
2008-11-06 11:41:00,0.80965,0.80985,0.80955,0.80965,707600000.0
2008-11-06 11:42:00,0.8096,0.8096,0.80945,0.80955,527900000.0
2008-11-06 11:43:00,0.80955,0.8096,0.8091,0.8093,620200000.0
2008-11-06 11:44:00,0.8093,0.80975,0.8093,0.80965,430200000.0
2008-11-06 11:45:00,0.8097,0.81,0.8095,0.80995,639500000.0
2008-11-06 11:46:00,0.80995,0.8103,0.8094,0.8094,692800000.0
2008-11-06 11:47:00,0.8094,0.80965,0.8094,0.80965,501100000.0
2008-11-06 11:48:00,0.80965,0.80975,0.80965,0.80975,438500000.0
2008-11-06 11:49:00,0.80975,0.8099,0.8094,0.8094,380600000.0
2008-11-06 11:50:00,0.80945,0.80995,0.80945,0.8098,662300000.0
2008-11-06 11:51:00,0.8098,0.8104,0.8097,0.8103,594400000.0
2008-11-06 11:52:00,0.81035,0.8104,0.8102,0.81035,217000000.0
2008-11-06 11:53:00,0.81035,0.8105,0.8102,0.8105,379600000.0
2008-11-06 11:54:00,0.8105,0.8109,0.81045,0.8107,376600000.0
2008-11-06 11:55:00,0.8107,0.8108,0.8105,0.81065,573600000.0
2008-11-06 11:56:00,0.8107,0.81085,0.8104,0.8107,527900000.0
2008-11-06 11:57:00,0.8107,0.8108,0.81055,0.81055,238500000.0
2008-11-06 11:58:00,0.81055,0.8107,0.8104,0.81045,351600000.0
2008-11-06 11:59:00,0.81045,0.81065,0.81045,0.81065,122300000.0
2008-11-06 12:00:00,0.8106,0.8109,0.81055,0.81075,499000000.0
2008-11-06 12:01:00,0.81085,0.811,0.8107,0.8108,357900000.0
2008-11-06 12:02:00,0.81095,0.811,0.81075,0.81075,207200000.0
2008-11-06 12:03:00,0.81075,0.81085,0.81055,0.81065,324000000.0
2008-11-06 12:04:00,0.81065,0.81065,0.8104,0.8106,231499999.0
2008-11-06 12:05:00,0.8106,0.8106,0.8105,0.8105,94300000.0
2008-11-06 12:06:00,0.8106,0.81065,0.81045,0.8105,325900000.0
2008-11-06 12:07:00,0.81055,0.8108,0.8105,0.8106,328400000.0
2008-11-06 12:08:00,0.8106,0.8106,0.81035,0.8104,305800000.0
2008-11-06 12:09:00,0.8104,0.8104,0.81025,0.81035,281900000.0
2008-11-06 12:10:00,0.81035,0.81045,0.8103,0.8104,102900000.0
2008-11-06 12:11:00,0.8104,0.81045,0.8098,0.8101,292100000.0
2008-11-06 12:12:00,0.81,0.8102,0.80975,0.8102,447800000.0
2008-11-06 12:13:00,0.8102,0.8102,0.8099,0.81,463700000.0
2008-11-06 12:14:00,0.81,0.8101,0.8096,0.80985,318100000.0
2008-11-06 12:15:00,0.80985,0.81065,0.8098,0.81055,473400000.0
2008-11-06 12:16:00,0.8105,0.8105,0.80995,0.81,463800000.0
2008-11-06 12:17:00,0.81,0.8102,0.8099,0.8102,259500000.0
2008-11-06 12:18:00,0.8102,0.81045,0.81015,0.8103,626200000.0
2008-11-06 12:19:00,0.8103,0.8104,0.8102,0.81025,590600001.0
2008-11-06 12:20:00,0.81025,0.8104,0.8098,0.8099,673499999.0
2008-11-06 12:21:00,0.8099,0.80995,0.8094,0.8095,763200001.0
2008-11-06 12:22:00,0.8095,0.8096,0.8093,0.8094,350900001.0
2008-11-06 12:23:00,0.8094,0.80985,0.8093,0.8096,673699996.0
2008-11-06 12:24:00,0.8096,0.81005,0.8094,0.8099,550600002.0
2008-11-06 12:25:00,0.80995,0.81045,0.80975,0.81035,593300000.0
2008-11-06 12:26:00,0.8104,0.81055,0.80965,0.81,668899995.0
2008-11-06 12:27:00,0.80985,0.8102,0.80985,0.8102,623100002.0
2008-11-06 12:28:00,0.8102,0.8103,0.81,0.8101,406899999.0
2008-11-06 12:29:00,0.8101,0.81015,0.80985,0.8099,409300000.0
2008-11-06 12:30:00,0.81,0.81035,0.8096,0.8097,599500002.0
2008-11-06 12:31:00,0.80975,0.8098,0.80935,0.8094,550999998.0
2008-11-06 12:32:00,0.8094,0.80945,0.80935,0.8094,466400000.0
2008-11-06 12:33:00,0.8094,0.8095,0.809,0.8092,377100000.0
2008-11-06 12:34:00,0.8092,0.8094,0.80915,0.80935,352900000.0
2008-11-06 12:35:00,0.80935,0.8094,0.8092,0.8092,221600000.0
2008-11-06 12:36:00,0.8092,0.80925,0.80905,0.80905,132700000.0
2008-11-06 12:37:00,0.8091,0.80935,0.80905,0.8091,220200000.0
2008-11-06 12:38:00,0.80915,0.8093,0.80905,0.8093,211700000.0
2008-11-06 12:39:00,0.8093,0.8096,0.8093,0.8096,145300000.0
2008-11-06 12:40:00,0.8096,0.8096,0.80915,0.8092,248700000.0
2008-11-06 12:41:00,0.8092,0.8094,0.8091,0.80915,307700000.0
2008-11-06 12:42:00,0.80915,0.80915,0.80905,0.8091,203900000.0
2008-11-06 12:43:00,0.8091,0.8092,0.80905,0.80915,366800000.0
2008-11-06 12:44:00,0.80915,0.8093,0.8088,0.8089,544000000.0
2008-11-06 12:45:00,0.8089,0.8092,0.8089,0.80905,536400000.0
2008-11-06 12:46:00,0.80905,0.80925,0.809,0.80905,211700000.0
2008-11-06 12:47:00,0.8091,0.8092,0.80895,0.80895,259700000.0
2008-11-06 12:48:00,0.8089,0.80905,0.80845,0.8088,391700000.0
2008-11-06 12:49:00,0.8088,0.80895,0.8088,0.8089,238200000.0
2008-11-06 12:50:00,0.8089,0.80895,0.8083,0.8089,630100000.0
2008-11-06 12:51:00,0.8088,0.80895,0.8086,0.80895,297400000.0
2008-11-06 12:52:00,0.80895,0.80905,0.8087,0.80885,385600000.0
2008-11-06 12:53:00,0.80885,0.8091,0.8088,0.8088,254500000.0
2008-11-06 12:54:00,0.80885,0.80885,0.80855,0.80875,314300000.0
2008-11-06 12:55:00,0.80875,0.80895,0.8087,0.80885,143800000.0
2008-11-06 12:56:00,0.80885,0.80885,0.8086,0.80865,223800000.0
2008-11-06 12:57:00,0.80865,0.80865,0.8086,0.80865,64900000.0
2008-11-06 12:58:00,0.80865,0.809,0.80865,0.809,298400000.0
2008-11-06 12:59:00,0.809,0.8097,0.80895,0.8097,247800000.0
2008-11-06 13:00:00,0.80975,0.80975,0.80945,0.8097,403900000.0
2008-11-06 13:01:00,0.80975,0.8098,0.8094,0.8094,389600000.0
2008-11-06 13:02:00,0.8094,0.8094,0.8087,0.80875,332100000.0
2008-11-06 13:03:00,0.80875,0.8092,0.80875,0.8089,383100001.0
2008-11-06 13:04:00,0.8089,0.80895,0.80855,0.8088,328300000.0
2008-11-06 13:05:00,0.8088,0.80895,0.80835,0.8084,379900001.0
2008-11-06 13:06:00,0.8084,0.80845,0.80795,0.80835,554300001.0
2008-11-06 13:07:00,0.80835,0.8085,0.80805,0.80815,507100000.0
2008-11-06 13:08:00,0.8081,0.80825,0.808,0.80815,502900000.0
2008-11-06 13:09:00,0.8082,0.8086,0.808,0.8086,454600000.0
2008-11-06 13:10:00,0.8086,0.8087,0.80825,0.8085,682700000.0
2008-11-06 13:11:00,0.8085,0.8086,0.80825,0.8086,560100000.0
2008-11-06 13:12:00,0.8086,0.8088,0.80845,0.8085,216000000.0
2008-11-06 13:13:00,0.8085,0.8085,0.80795,0.80825,265700000.0
2008-11-06 13:14:00,0.8082,0.8083,0.80785,0.8081,584099999.0
2008-11-06 13:15:00,0.8081,0.80845,0.8078,0.80805,650300000.0
2008-11-06 13:16:00,0.80805,0.8087,0.808,0.8086,362600000.0
2008-11-06 13:17:00,0.8086,0.8088,0.80855,0.8087,222500000.0
2008-11-06 13:18:00,0.8087,0.809,0.8087,0.8089,364100000.0
2008-11-06 13:19:00,0.80895,0.80915,0.80875,0.80885,469800000.0
2008-11-06 13:20:00,0.80895,0.80955,0.80885,0.8095,528300001.0
2008-11-06 13:21:00,0.8095,0.80955,0.80915,0.8094,517200000.0
2008-11-06 13:22:00,0.8094,0.8097,0.8093,0.80965,460400000.0
2008-11-06 13:23:00,0.8097,0.81005,0.8097,0.81005,379600000.0
2008-11-06 13:24:00,0.81,0.81035,0.80995,0.81005,377900000.0
2008-11-06 13:25:00,0.8101,0.81075,0.81005,0.81075,544400000.0
2008-11-06 13:26:00,0.81075,0.81075,0.8106,0.81065,169100000.0
2008-11-06 13:27:00,0.81065,0.8109,0.81065,0.81085,234400000.0
2008-11-06 13:28:00,0.8108,0.8109,0.8106,0.8107,469200000.0
2008-11-06 13:29:00,0.8107,0.8111,0.8107,0.8111,207400000.0
2008-11-06 13:30:00,0.8111,0.8112,0.8107,0.8107,326900000.0
2008-11-06 13:31:00,0.8107,0.8108,0.8107,0.81075,280400000.0
2008-11-06 13:32:00,0.81075,0.811,0.81065,0.811,197000000.0
2008-11-06 13:33:00,0.811,0.8112,0.8107,0.81075,339700000.0
2008-11-06 13:34:00,0.8108,0.81105,0.81065,0.8109,420700000.0
2008-11-06 13:35:00,0.8109,0.811,0.8106,0.8106,401700000.0
2008-11-06 13:36:00,0.8106,0.8111,0.8106,0.8106,476300000.0
2008-11-06 13:37:00,0.8106,0.8111,0.8106,0.81105,351500000.0
2008-11-06 13:38:00,0.81105,0.81115,0.8106,0.81075,527700001.0
2008-11-06 13:39:00,0.81075,0.81085,0.8106,0.8106,271500000.0
2008-11-06 13:40:00,0.81065,0.8107,0.8102,0.8102,682800000.0
2008-11-06 13:41:00,0.8102,0.81035,0.80985,0.8101,625499999.0
2008-11-06 13:42:00,0.8101,0.8101,0.80995,0.81,275300000.0
2008-11-06 13:43:00,0.8101,0.8103,0.81,0.8101,219200000.0
2008-11-06 13:44:00,0.8101,0.81115,0.8101,0.81085,356200001.0
2008-11-06 13:45:00,0.81085,0.81095,0.81045,0.81085,515700000.0
2008-11-06 13:46:00,0.8109,0.8117,0.8109,0.8117,350100000.0
2008-11-06 13:47:00,0.8117,0.81195,0.81155,0.81185,325700000.0
2008-11-06 13:48:00,0.81185,0.812,0.81145,0.8119,558600000.0
2008-11-06 13:49:00,0.8118,0.8118,0.81155,0.81165,561800000.0
2008-11-06 13:50:00,0.8117,0.8119,0.8114,0.8115,480000000.0
2008-11-06 13:51:00,0.81155,0.8116,0.8112,0.8112,322000000.0
2008-11-06 13:52:00,0.8112,0.81125,0.8111,0.81115,275700000.0
2008-11-06 13:53:00,0.8112,0.8112,0.811,0.81105,223100000.0
2008-11-06 13:54:00,0.81105,0.8111,0.81045,0.8107,724200001.0
2008-11-06 13:55:00,0.81065,0.81085,0.8105,0.81075,713700001.0
2008-11-06 13:56:00,0.81075,0.81085,0.81045,0.81075,537600000.0
2008-11-06 13:57:00,0.81075,0.8116,0.81065,0.81135,690200000.0
2008-11-06 13:58:00,0.8113,0.81165,0.81085,0.81155,393200000.0
2008-11-06 13:59:00,0.81165,0.8124,0.81155,0.8124,380400000.0
2008-11-06 14:00:00,0.81235,0.8152,0.8123,0.8133,663500000.0
2008-11-06 14:01:00,0.81335,0.8136,0.8111,0.81305,562400000.0
2008-11-06 14:02:00,0.81305,0.81375,0.81285,0.81335,470200000.0
2008-11-06 14:03:00,0.81335,0.8154,0.813,0.8148,712800000.0
2008-11-06 14:04:00,0.81475,0.8154,0.8138,0.81505,709600000.0
2008-11-06 14:05:00,0.8139,0.8142,0.8119,0.81225,677700000.0
2008-11-06 14:06:00,0.81235,0.8132,0.8118,0.81195,597700000.0
2008-11-06 14:07:00,0.81185,0.81185,0.8101,0.8102,731000000.0
2008-11-06 14:08:00,0.8104,0.8107,0.80925,0.80935,615000000.0
2008-11-06 14:09:00,0.80935,0.8101,0.8086,0.80905,541000000.0
2008-11-06 14:10:00,0.809,0.80965,0.80885,0.80965,605100000.0
2008-11-06 14:11:00,0.80965,0.8103,0.80935,0.81,570500000.0
2008-11-06 14:12:00,0.81,0.81,0.8081,0.8082,596700000.0
2008-11-06 14:13:00,0.8083,0.80835,0.80635,0.80685,556700000.0
2008-11-06 14:14:00,0.80685,0.8084,0.80685,0.8082,606300000.0
2008-11-06 14:15:00,0.80815,0.8086,0.80755,0.80805,411200000.0
2008-11-06 14:16:00,0.80805,0.8083,0.8075,0.80755,499999998.0
2008-11-06 14:17:00,0.80745,0.80795,0.80745,0.8078,557000000.0
2008-11-06 14:18:00,0.80785,0.80935,0.80775,0.8091,604200000.0
2008-11-06 14:19:00,0.80935,0.80965,0.8077,0.80825,577000000.0
2008-11-06 14:20:00,0.80785,0.80825,0.80605,0.8063,428400000.0
2008-11-06 14:21:00,0.8063,0.8071,0.80605,0.80655,537000000.0
2008-11-06 14:22:00,0.8065,0.80705,0.806,0.807,490300000.0
2008-11-06 14:23:00,0.80715,0.80715,0.8063,0.8063,569200000.0
2008-11-06 14:24:00,0.8063,0.8063,0.80485,0.8056,595300000.0
2008-11-06 14:25:00,0.80565,0.8057,0.80455,0.8053,467300000.0
2008-11-06 14:26:00,0.8053,0.80545,0.80215,0.8023,494600000.0
2008-11-06 14:27:00,0.8023,0.8037,0.802,0.80355,781500000.0
2008-11-06 14:28:00,0.8034,0.80385,0.803,0.8038,642500000.0
2008-11-06 14:29:00,0.80385,0.80405,0.80325,0.80405,550100000.0
2008-11-06 14:30:00,0.80395,0.80405,0.8035,0.804,520500000.0
2008-11-06 14:31:00,0.804,0.80405,0.8036,0.8036,483200000.0
2008-11-06 14:32:00,0.8037,0.80375,0.8034,0.8034,487400000.0
2008-11-06 14:33:00,0.8034,0.80405,0.80245,0.8036,655200000.0
2008-11-06 14:34:00,0.80355,0.8045,0.8035,0.80445,560500000.0
2008-11-06 14:35:00,0.8045,0.805,0.80445,0.8049,591100000.0
2008-11-06 14:36:00,0.8049,0.80505,0.80435,0.80495,541400000.0
2008-11-06 14:37:00,0.8049,0.8054,0.80445,0.80445,612200000.0
2008-11-06 14:38:00,0.8045,0.8052,0.8045,0.8051,424300000.0
2008-11-06 14:39:00,0.8051,0.80535,0.805,0.80505,597500000.0
2008-11-06 14:40:00,0.80515,0.80525,0.8048,0.8049,496900000.0
2008-11-06 14:41:00,0.8048,0.805,0.80465,0.805,395200000.0
2008-11-06 14:42:00,0.80495,0.80575,0.8049,0.80575,395100000.0
2008-11-06 14:43:00,0.80575,0.8068,0.80555,0.8067,489500000.0
2008-11-06 14:44:00,0.80655,0.8073,0.8061,0.8063,467100000.0
2008-11-06 14:45:00,0.8061,0.8063,0.8,0.80085,394900000.0
2008-11-06 14:46:00,0.80065,0.801,0.8003,0.80035,556600000.0
2008-11-06 14:47:00,0.8007,0.8013,0.8006,0.80095,687700000.0
2008-11-06 14:48:00,0.80085,0.8024,0.8002,0.8018,546200000.0
2008-11-06 14:49:00,0.8011,0.80235,0.80075,0.80205,890400000.0
2008-11-06 14:50:00,0.802,0.8031,0.80165,0.8031,520800000.0
2008-11-06 14:51:00,0.80305,0.8033,0.80265,0.8031,652700000.0
2008-11-06 14:52:00,0.80315,0.80365,0.80275,0.80345,567500000.0
2008-11-06 14:53:00,0.8032,0.80355,0.80295,0.80335,480800000.0
2008-11-06 14:54:00,0.8034,0.80405,0.8031,0.80315,568900001.0
2008-11-06 14:55:00,0.8035,0.80365,0.80305,0.8033,440300000.0
2008-11-06 14:56:00,0.8033,0.8036,0.803,0.8035,514300000.0
2008-11-06 14:57:00,0.80355,0.80375,0.8031,0.8033,564200000.0
2008-11-06 14:58:00,0.8035,0.80385,0.80305,0.8038,566500000.0
2008-11-06 14:59:00,0.80375,0.8041,0.80355,0.8041,700100000.0
2008-11-06 15:00:00,0.8041,0.80435,0.80355,0.8036,538100000.0
2008-11-06 15:01:00,0.8036,0.80395,0.80345,0.8035,541800000.0
2008-11-06 15:02:00,0.8035,0.8037,0.8032,0.80335,448100000.0
2008-11-06 15:03:00,0.8033,0.8035,0.8028,0.8035,672600000.0
2008-11-06 15:04:00,0.8035,0.80475,0.8035,0.8042,677600000.0
2008-11-06 15:05:00,0.8041,0.80415,0.8023,0.8023,639000000.0
2008-11-06 15:06:00,0.8023,0.8024,0.802,0.80235,652000000.0
2008-11-06 15:07:00,0.80235,0.80285,0.80215,0.80285,676600000.0
2008-11-06 15:08:00,0.80285,0.803,0.80245,0.803,819800000.0
2008-11-06 15:09:00,0.803,0.80395,0.80225,0.8037,642900000.0
2008-11-06 15:10:00,0.8037,0.8042,0.8037,0.8041,681500000.0
2008-11-06 15:11:00,0.80405,0.80465,0.80395,0.80455,715200000.0
2008-11-06 15:12:00,0.8046,0.8046,0.80365,0.8038,525800000.0
2008-11-06 15:13:00,0.8038,0.80465,0.8038,0.8045,685100000.0
2008-11-06 15:14:00,0.8045,0.8053,0.8044,0.8049,694300000.0
2008-11-06 15:15:00,0.80495,0.80585,0.8046,0.8056,770700000.0
2008-11-06 15:16:00,0.80555,0.80555,0.80525,0.80535,572400000.0
2008-11-06 15:17:00,0.8054,0.8056,0.8046,0.8048,699700000.0
2008-11-06 15:18:00,0.8048,0.805,0.8046,0.80485,257100000.0
2008-11-06 15:19:00,0.8049,0.8049,0.8046,0.8049,339600000.0
2008-11-06 15:20:00,0.8049,0.8056,0.8048,0.80555,514400000.0
2008-11-06 15:21:00,0.8056,0.80635,0.80555,0.8059,650500000.0
2008-11-06 15:22:00,0.8059,0.80595,0.80545,0.80575,646900000.0
2008-11-06 15:23:00,0.8058,0.8058,0.80545,0.80565,371800000.0
2008-11-06 15:24:00,0.80565,0.80605,0.80555,0.80555,587200000.0
2008-11-06 15:25:00,0.80555,0.80575,0.8054,0.80565,551000000.0
2008-11-06 15:26:00,0.80555,0.8057,0.8053,0.8054,376000000.0
2008-11-06 15:27:00,0.8054,0.8055,0.8052,0.8054,471500000.0
2008-11-06 15:28:00,0.8054,0.80555,0.8052,0.80525,600800000.0
2008-11-06 15:29:00,0.8052,0.8053,0.80485,0.8052,489500000.0
2008-11-06 15:30:00,0.8052,0.8053,0.80475,0.80505,441800000.0
2008-11-06 15:31:00,0.80505,0.80535,0.80495,0.8053,676200000.0
2008-11-06 15:32:00,0.80525,0.80545,0.80525,0.80535,493800000.0
2008-11-06 15:33:00,0.8054,0.80595,0.80535,0.80595,401200000.0
2008-11-06 15:34:00,0.806,0.806,0.80565,0.8058,439900000.0
2008-11-06 15:35:00,0.80575,0.8066,0.8057,0.80645,731700000.0
2008-11-06 15:36:00,0.80645,0.8068,0.8058,0.80585,666600000.0
2008-11-06 15:37:00,0.80585,0.80615,0.8056,0.80575,743300000.0
2008-11-06 15:38:00,0.8058,0.80615,0.80495,0.80575,663100000.0
2008-11-06 15:39:00,0.8057,0.80585,0.80495,0.80525,907600001.0
2008-11-06 15:40:00,0.80525,0.80585,0.80525,0.80565,703700000.0
2008-11-06 15:41:00,0.80565,0.80585,0.80545,0.8056,496100000.0
2008-11-06 15:42:00,0.80565,0.80565,0.80505,0.8051,505100000.0
2008-11-06 15:43:00,0.8051,0.8051,0.80475,0.80495,613800000.0
2008-11-06 15:44:00,0.80495,0.8053,0.80475,0.8049,828600000.0
2008-11-06 15:45:00,0.8049,0.80535,0.8047,0.80475,695400000.0
2008-11-06 15:46:00,0.80475,0.80475,0.80435,0.8044,538500000.0
2008-11-06 15:47:00,0.8044,0.80465,0.80425,0.8045,611400000.0
2008-11-06 15:48:00,0.80455,0.80475,0.80435,0.8047,384100000.0
2008-11-06 15:49:00,0.8047,0.80475,0.80425,0.80435,574400000.0
2008-11-06 15:50:00,0.80435,0.8049,0.80435,0.8049,836800000.0
2008-11-06 15:51:00,0.8049,0.80535,0.8048,0.80505,947700000.0
2008-11-06 15:52:00,0.80505,0.80525,0.80475,0.8049,726800000.0
2008-11-06 15:53:00,0.80495,0.8052,0.8047,0.80485,714299999.0
2008-11-06 15:54:00,0.80485,0.80495,0.8046,0.8047,648100000.0
2008-11-06 15:55:00,0.8047,0.8051,0.8046,0.80505,668500000.0
2008-11-06 15:56:00,0.80505,0.8051,0.8046,0.8048,678500000.0
2008-11-06 15:57:00,0.80475,0.8048,0.8043,0.80435,272400000.0
2008-11-06 15:58:00,0.8044,0.8045,0.80415,0.8043,529400000.0
2008-11-06 15:59:00,0.80435,0.80455,0.8043,0.80455,400100000.0
2008-11-06 16:00:00,0.80455,0.80475,0.8041,0.8044,506700000.0
2008-11-06 16:01:00,0.8043,0.80445,0.80415,0.80415,611400000.0
2008-11-06 16:02:00,0.80415,0.8044,0.804,0.8044,749100000.0
2008-11-06 16:03:00,0.8045,0.8047,0.8038,0.8039,687900000.0
2008-11-06 16:04:00,0.8039,0.80425,0.80385,0.8041,629000000.0
2008-11-06 16:05:00,0.8041,0.8041,0.8038,0.80385,705900000.0
2008-11-06 16:06:00,0.8038,0.804,0.80375,0.80395,402200000.0
2008-11-06 16:07:00,0.80395,0.80465,0.8039,0.8046,602300000.0
2008-11-06 16:08:00,0.8046,0.805,0.80435,0.805,856600000.0
2008-11-06 16:09:00,0.805,0.8052,0.80455,0.80505,559400000.0
2008-11-06 16:10:00,0.80505,0.80505,0.8046,0.80485,628300000.0
2008-11-06 16:11:00,0.80485,0.80505,0.8046,0.8049,758900000.0
2008-11-06 16:12:00,0.8049,0.80505,0.80485,0.80495,588100000.0
2008-11-06 16:13:00,0.80495,0.80545,0.8048,0.80535,615200000.0
2008-11-06 16:14:00,0.8054,0.80585,0.8053,0.80575,698500000.0
2008-11-06 16:15:00,0.80565,0.8063,0.8056,0.8063,437900000.0
2008-11-06 16:16:00,0.8062,0.807,0.8062,0.80665,554900000.0
2008-11-06 16:17:00,0.80665,0.8069,0.806,0.8062,892900000.0
2008-11-06 16:18:00,0.8062,0.8063,0.80585,0.806,660600000.0
2008-11-06 16:19:00,0.80605,0.80625,0.80595,0.8062,561900000.0
2008-11-06 16:20:00,0.8062,0.80635,0.8062,0.8063,443800000.0
2008-11-06 16:21:00,0.8062,0.80685,0.8061,0.8067,559100000.0
2008-11-06 16:22:00,0.8067,0.807,0.80645,0.8068,669000000.0
2008-11-06 16:23:00,0.8067,0.80675,0.8065,0.8065,379400000.0
2008-11-06 16:24:00,0.8065,0.8067,0.80635,0.8065,408200000.0
2008-11-06 16:25:00,0.8065,0.8066,0.806,0.80615,547400000.0
2008-11-06 16:26:00,0.80615,0.8062,0.8056,0.8059,700600000.0
2008-11-06 16:27:00,0.8059,0.806,0.80575,0.8059,558100000.0
2008-11-06 16:28:00,0.806,0.8064,0.8059,0.8064,404200000.0
2008-11-06 16:29:00,0.8064,0.8073,0.80625,0.80725,939200000.0
2008-11-06 16:30:00,0.80725,0.8075,0.80695,0.80735,662500000.0
2008-11-06 16:31:00,0.8074,0.8075,0.8071,0.80745,555200000.0
2008-11-06 16:32:00,0.80745,0.8075,0.8072,0.80735,583600000.0
2008-11-06 16:33:00,0.80735,0.8077,0.80735,0.80745,583100000.0
2008-11-06 16:34:00,0.8074,0.80765,0.8074,0.8075,645100000.0
2008-11-06 16:35:00,0.8072,0.8075,0.80705,0.80745,739900000.0
2008-11-06 16:36:00,0.8074,0.8079,0.80735,0.8078,573000000.0
2008-11-06 16:37:00,0.80775,0.80805,0.8075,0.80765,625600000.0
2008-11-06 16:38:00,0.8077,0.80785,0.8073,0.80745,625500000.0
2008-11-06 16:39:00,0.80755,0.80755,0.8069,0.80715,581000000.0
2008-11-06 16:40:00,0.8071,0.8071,0.8065,0.8069,621200000.0
2008-11-06 16:41:00,0.80685,0.80685,0.80615,0.8062,739200000.0
2008-11-06 16:42:00,0.8062,0.8064,0.8061,0.80635,708500000.0
2008-11-06 16:43:00,0.8064,0.80655,0.8062,0.8065,800300000.0
2008-11-06 16:44:00,0.8065,0.8067,0.8064,0.8064,784000000.0
2008-11-06 16:45:00,0.80645,0.80675,0.80625,0.8067,746900000.0
2008-11-06 16:46:00,0.80665,0.8073,0.80625,0.8065,697300002.0
2008-11-06 16:47:00,0.80655,0.8067,0.80615,0.80635,518600000.0
2008-11-06 16:48:00,0.8064,0.8072,0.8062,0.807,699400000.0
2008-11-06 16:49:00,0.807,0.80705,0.8067,0.807,750800000.0
2008-11-06 16:50:00,0.80695,0.80715,0.80675,0.80685,788200000.0
2008-11-06 16:51:00,0.80685,0.807,0.80665,0.8068,759000000.0
2008-11-06 16:52:00,0.8068,0.8068,0.8064,0.80655,794900000.0
2008-11-06 16:53:00,0.80655,0.8069,0.80655,0.80665,718100000.0
2008-11-06 16:54:00,0.80665,0.8073,0.8066,0.8072,814000000.0
2008-11-06 16:55:00,0.80715,0.8072,0.8064,0.8065,585000000.0
2008-11-06 16:56:00,0.8065,0.8068,0.80635,0.80655,728200000.0
2008-11-06 16:57:00,0.80655,0.80675,0.8061,0.8066,587100000.0
2008-11-06 16:58:00,0.80645,0.80655,0.8061,0.8063,589900000.0
2008-11-06 16:59:00,0.8063,0.80635,0.80615,0.8062,523400000.0
2008-11-06 17:00:00,0.8062,0.8065,0.8059,0.80605,633700000.0
2008-11-06 17:01:00,0.80615,0.80625,0.80595,0.806,641000000.0
2008-11-06 17:02:00,0.806,0.8064,0.80585,0.80635,633500000.0
2008-11-06 17:03:00,0.80635,0.80635,0.80585,0.8062,419600000.0
2008-11-06 17:04:00,0.80615,0.8063,0.806,0.8061,535000000.0
2008-11-06 17:05:00,0.8061,0.80625,0.80595,0.80615,571400000.0
2008-11-06 17:06:00,0.8062,0.80655,0.806,0.80645,773100000.0
2008-11-06 17:07:00,0.80645,0.8068,0.8064,0.8068,707200000.0
2008-11-06 17:08:00,0.80675,0.8069,0.8065,0.8067,507400000.0
2008-11-06 17:09:00,0.8067,0.80685,0.8066,0.8068,714100000.0
2008-11-06 17:10:00,0.8068,0.8071,0.80675,0.8068,491600000.0
2008-11-06 17:11:00,0.8068,0.8068,0.80615,0.8062,562400000.0
2008-11-06 17:12:00,0.8062,0.80625,0.80515,0.80515,718700000.0
2008-11-06 17:13:00,0.8052,0.80565,0.80515,0.8053,847800000.0
2008-11-06 17:14:00,0.80535,0.80565,0.80525,0.80555,723800000.0
2008-11-06 17:15:00,0.8056,0.8056,0.80535,0.8055,781300000.0
2008-11-06 17:16:00,0.8055,0.80575,0.80535,0.8056,771100000.0
2008-11-06 17:17:00,0.80555,0.80555,0.8052,0.80535,559500000.0
2008-11-06 17:18:00,0.80535,0.80575,0.80535,0.80555,684300000.0
2008-11-06 17:19:00,0.80555,0.8057,0.80535,0.8056,651800000.0
2008-11-06 17:20:00,0.8056,0.80585,0.80545,0.80585,840600000.0
2008-11-06 17:21:00,0.80585,0.8063,0.8058,0.80625,844300000.0
2008-11-06 17:22:00,0.80625,0.80655,0.80625,0.8063,586200000.0
2008-11-06 17:23:00,0.8063,0.80655,0.8058,0.80655,757600000.0
2008-11-06 17:24:00,0.80655,0.80695,0.80645,0.80685,668300000.0
2008-11-06 17:25:00,0.8068,0.80685,0.80635,0.80645,658600000.0
2008-11-06 17:26:00,0.80645,0.80645,0.80615,0.80615,491400000.0
2008-11-06 17:27:00,0.80615,0.80615,0.80585,0.806,590100000.0
2008-11-06 17:28:00,0.806,0.80605,0.8053,0.80575,534100000.0
2008-11-06 17:29:00,0.8057,0.80575,0.80515,0.8052,502500000.0
2008-11-06 17:30:00,0.8052,0.8052,0.8046,0.80475,744800000.0
2008-11-06 17:31:00,0.80475,0.80505,0.8047,0.8048,776000000.0
2008-11-06 17:32:00,0.8048,0.8052,0.80475,0.8048,636500000.0
2008-11-06 17:33:00,0.80475,0.80515,0.8041,0.8041,556200000.0
2008-11-06 17:34:00,0.8042,0.8047,0.8041,0.80465,568200000.0
2008-11-06 17:35:00,0.80465,0.8058,0.80445,0.80475,593399999.0
2008-11-06 17:36:00,0.80475,0.8052,0.80425,0.8046,548200000.0
2008-11-06 17:37:00,0.80455,0.80485,0.8045,0.8048,601900000.0
2008-11-06 17:38:00,0.80475,0.80495,0.8047,0.80495,492600000.0
2008-11-06 17:39:00,0.80485,0.80485,0.80435,0.8045,586700000.0
2008-11-06 17:40:00,0.8046,0.8046,0.8041,0.80425,307900000.0
2008-11-06 17:41:00,0.80425,0.80435,0.80385,0.8041,398600000.0
2008-11-06 17:42:00,0.8041,0.8043,0.804,0.8041,720600000.0
2008-11-06 17:43:00,0.80415,0.80465,0.8041,0.8045,662300000.0
2008-11-06 17:44:00,0.80455,0.8055,0.80445,0.8055,612400000.0
2008-11-06 17:45:00,0.80555,0.80585,0.8051,0.80565,659200000.0
2008-11-06 17:46:00,0.80565,0.8064,0.8056,0.80605,637300000.0
2008-11-06 17:47:00,0.80605,0.80605,0.80545,0.8056,600900000.0
2008-11-06 17:48:00,0.8056,0.80565,0.8051,0.80535,427700000.0
2008-11-06 17:49:00,0.8053,0.8054,0.80495,0.8052,577500000.0
2008-11-06 17:50:00,0.80515,0.8052,0.8048,0.805,378100000.0
2008-11-06 17:51:00,0.805,0.8057,0.80495,0.80565,529000000.0
2008-11-06 17:52:00,0.80565,0.80675,0.80565,0.80675,508800000.0
2008-11-06 17:53:00,0.80675,0.8071,0.80675,0.807,557300000.0
2008-11-06 17:54:00,0.8069,0.80725,0.8054,0.8055,579099999.0
2008-11-06 17:55:00,0.8055,0.80555,0.80515,0.80535,471400000.0
2008-11-06 17:56:00,0.80535,0.8054,0.80485,0.805,344300000.0
2008-11-06 17:57:00,0.8051,0.80555,0.8051,0.8052,536100000.0
2008-11-06 17:58:00,0.8052,0.8054,0.80495,0.805,298500000.0
2008-11-06 17:59:00,0.805,0.80525,0.80405,0.80425,369900000.0
2008-11-06 18:00:00,0.80425,0.80475,0.80415,0.80435,552300000.0
2008-11-06 18:01:00,0.80435,0.8048,0.804,0.8048,586900000.0
2008-11-06 18:02:00,0.8048,0.8048,0.80435,0.8047,447200000.0
2008-11-06 18:03:00,0.8047,0.8048,0.8044,0.80445,700200000.0
2008-11-06 18:04:00,0.8045,0.80465,0.8044,0.8046,621300000.0
2008-11-06 18:05:00,0.8046,0.80465,0.8044,0.80445,249100000.0
2008-11-06 18:06:00,0.8045,0.80465,0.8044,0.80465,309300000.0
2008-11-06 18:07:00,0.8047,0.80485,0.80445,0.8048,506400000.0
2008-11-06 18:08:00,0.80485,0.8053,0.80485,0.80525,508100000.0
2008-11-06 18:09:00,0.80525,0.8054,0.80505,0.8052,637000000.0
2008-11-06 18:10:00,0.8052,0.8052,0.80485,0.80485,497400000.0
2008-11-06 18:11:00,0.8048,0.8048,0.8042,0.80455,556500000.0
2008-11-06 18:12:00,0.80455,0.805,0.80445,0.80475,668900000.0
2008-11-06 18:13:00,0.80475,0.805,0.80475,0.80475,769100000.0
2008-11-06 18:14:00,0.80475,0.80535,0.8045,0.80535,778700000.0
2008-11-06 18:15:00,0.80535,0.80575,0.80515,0.80535,562400000.0
2008-11-06 18:16:00,0.8053,0.80595,0.8053,0.8055,772400000.0
2008-11-06 18:17:00,0.8055,0.8055,0.8048,0.80485,479500000.0
2008-11-06 18:18:00,0.80485,0.80575,0.80475,0.8056,469700000.0
2008-11-06 18:19:00,0.80565,0.80595,0.80525,0.8055,527800000.0
2008-11-06 18:20:00,0.80545,0.80585,0.80535,0.8057,651500000.0
2008-11-06 18:21:00,0.8057,0.8065,0.80545,0.8065,730700000.0
2008-11-06 18:22:00,0.80645,0.80655,0.806,0.80655,743700000.0
2008-11-06 18:23:00,0.80655,0.8069,0.80605,0.8062,738000000.0
2008-11-06 18:24:00,0.80615,0.80655,0.80595,0.80645,559400000.0
2008-11-06 18:25:00,0.8064,0.8064,0.80585,0.80595,477400000.0
2008-11-06 18:26:00,0.80595,0.80595,0.80535,0.8054,350200000.0
2008-11-06 18:27:00,0.80535,0.80575,0.8052,0.8053,830800000.0
2008-11-06 18:28:00,0.80525,0.80575,0.8049,0.80575,640400000.0
2008-11-06 18:29:00,0.8057,0.8058,0.8056,0.80575,591700000.0
2008-11-06 18:30:00,0.80585,0.80615,0.80575,0.8059,535999999.0
2008-11-06 18:31:00,0.80595,0.8065,0.80595,0.8064,678000000.0
2008-11-06 18:32:00,0.8064,0.8065,0.8062,0.8063,625300000.0
2008-11-06 18:33:00,0.80635,0.8064,0.80585,0.80585,520300000.0
2008-11-06 18:34:00,0.8058,0.80585,0.80445,0.8046,701000000.0
2008-11-06 18:35:00,0.80455,0.8048,0.80435,0.80435,435000000.0
2008-11-06 18:36:00,0.8044,0.80495,0.80415,0.80415,585600000.0
2008-11-06 18:37:00,0.80415,0.8043,0.80405,0.80425,550800000.0
2008-11-06 18:38:00,0.80425,0.80445,0.8041,0.8042,475300000.0
2008-11-06 18:39:00,0.80425,0.8046,0.80405,0.80415,526600000.0
2008-11-06 18:40:00,0.80425,0.8048,0.80415,0.80465,696500000.0
2008-11-06 18:41:00,0.8047,0.8047,0.80435,0.80455,551800000.0
2008-11-06 18:42:00,0.8046,0.80505,0.80455,0.8049,498700000.0
2008-11-06 18:43:00,0.8049,0.80505,0.8047,0.80495,675300000.0
2008-11-06 18:44:00,0.80495,0.8052,0.8049,0.8051,426600000.0
2008-11-06 18:45:00,0.80515,0.80545,0.80485,0.80515,667299999.0
2008-11-06 18:46:00,0.80515,0.8053,0.8049,0.8051,791800000.0
2008-11-06 18:47:00,0.80515,0.80565,0.80515,0.8056,710200000.0
2008-11-06 18:48:00,0.8055,0.8059,0.80535,0.8059,636200000.0
2008-11-06 18:49:00,0.80605,0.80655,0.806,0.80635,605399999.0
2008-11-06 18:50:00,0.80635,0.80645,0.806,0.80635,793200000.0
2008-11-06 18:51:00,0.8061,0.8064,0.80575,0.80605,782400000.0
2008-11-06 18:52:00,0.80615,0.8064,0.80605,0.8063,680300000.0
2008-11-06 18:53:00,0.8063,0.8063,0.80575,0.8058,661600000.0
2008-11-06 18:54:00,0.80585,0.8061,0.8058,0.806,560300000.0
2008-11-06 18:55:00,0.806,0.8063,0.806,0.8061,612800000.0
2008-11-06 18:56:00,0.8062,0.8063,0.8061,0.80625,630800000.0
2008-11-06 18:57:00,0.80625,0.80635,0.806,0.8063,460500000.0
2008-11-06 18:58:00,0.8063,0.8063,0.8061,0.80615,398900000.0
2008-11-06 18:59:00,0.80615,0.80695,0.80615,0.80685,484200000.0
2008-11-06 19:00:00,0.80685,0.80715,0.80665,0.8067,449400000.0
2008-11-06 19:01:00,0.8067,0.807,0.8066,0.80665,321000000.0
2008-11-06 19:02:00,0.80675,0.80695,0.8066,0.80675,639800000.0
2008-11-06 19:03:00,0.80675,0.807,0.8066,0.8066,452900000.0
2008-11-06 19:04:00,0.8066,0.80675,0.8065,0.8067,335300000.0
2008-11-06 19:05:00,0.80675,0.80675,0.80655,0.80655,416700000.0
2008-11-06 19:06:00,0.80655,0.8067,0.80655,0.80665,252600000.0
2008-11-06 19:07:00,0.8066,0.8067,0.80655,0.8066,241300000.0
2008-11-06 19:08:00,0.8066,0.80665,0.80535,0.8055,485800000.0
2008-11-06 19:09:00,0.8055,0.8058,0.80485,0.80485,441600000.0
2008-11-06 19:10:00,0.80485,0.8056,0.80485,0.80555,421300000.0
2008-11-06 19:11:00,0.80555,0.8058,0.8054,0.8057,236900000.0
2008-11-06 19:12:00,0.8057,0.8058,0.80555,0.80565,340800000.0
2008-11-06 19:13:00,0.80565,0.80595,0.80565,0.8058,322400000.0
2008-11-06 19:14:00,0.8058,0.8064,0.8057,0.8062,517200000.0
2008-11-06 19:15:00,0.80625,0.80635,0.8061,0.80635,172200000.0
2008-11-06 19:16:00,0.8063,0.8068,0.8063,0.80675,410200000.0
2008-11-06 19:17:00,0.80675,0.80675,0.80655,0.8067,303500000.0
2008-11-06 19:18:00,0.8067,0.80675,0.8065,0.80655,316699999.0
2008-11-06 19:19:00,0.8065,0.8068,0.8063,0.80675,369500000.0
2008-11-06 19:20:00,0.80675,0.80685,0.8065,0.80685,386600000.0
2008-11-06 19:21:00,0.8068,0.80695,0.80665,0.8068,380700000.0
2008-11-06 19:22:00,0.8068,0.8068,0.80645,0.8066,471800000.0
2008-11-06 19:23:00,0.8065,0.8068,0.8064,0.8066,288700000.0
2008-11-06 19:24:00,0.8066,0.80705,0.80645,0.8068,504000000.0
2008-11-06 19:25:00,0.8069,0.807,0.8068,0.80695,432100000.0
2008-11-06 19:26:00,0.80695,0.8072,0.80685,0.807,373899999.0
2008-11-06 19:27:00,0.80695,0.80695,0.8067,0.80675,345800000.0
2008-11-06 19:28:00,0.80675,0.80695,0.8067,0.8068,270600000.0
2008-11-06 19:29:00,0.80685,0.807,0.80675,0.8068,249800000.0
2008-11-06 19:30:00,0.80675,0.80735,0.80665,0.807,483800000.0
2008-11-06 19:31:00,0.807,0.8079,0.80685,0.8078,486800000.0
2008-11-06 19:32:00,0.80765,0.808,0.80755,0.8079,372700000.0
2008-11-06 19:33:00,0.808,0.8082,0.8077,0.8078,551400000.0
2008-11-06 19:34:00,0.8078,0.80785,0.8074,0.8075,397400000.0
2008-11-06 19:35:00,0.8075,0.8076,0.8073,0.80735,526299999.0
2008-11-06 19:36:00,0.80735,0.8075,0.8072,0.80725,467300000.0
2008-11-06 19:37:00,0.8072,0.80735,0.80705,0.80715,409500000.0
2008-11-06 19:38:00,0.80715,0.80755,0.807,0.80745,348700000.0
2008-11-06 19:39:00,0.8075,0.8077,0.80725,0.80725,467000000.0
2008-11-06 19:40:00,0.8073,0.8073,0.807,0.8072,297200000.0
2008-11-06 19:41:00,0.80715,0.80725,0.8071,0.80715,326300000.0
2008-11-06 19:42:00,0.8072,0.8074,0.80695,0.807,312000000.0
2008-11-06 19:43:00,0.8071,0.80765,0.807,0.80735,522300000.0
2008-11-06 19:44:00,0.8073,0.80765,0.8072,0.80745,504600000.0
2008-11-06 19:45:00,0.80745,0.80745,0.8071,0.8072,342000000.0
2008-11-06 19:46:00,0.8071,0.80745,0.8071,0.80715,338400000.0
2008-11-06 19:47:00,0.80715,0.8073,0.80665,0.80665,268900000.0
2008-11-06 19:48:00,0.80665,0.8068,0.8061,0.8062,444800000.0
2008-11-06 19:49:00,0.8063,0.8065,0.80625,0.8064,275600000.0
2008-11-06 19:50:00,0.8064,0.80715,0.8059,0.80685,369800000.0
2008-11-06 19:51:00,0.80685,0.807,0.80655,0.8066,257300000.0
2008-11-06 19:52:00,0.8066,0.8068,0.80615,0.8062,443000000.0
2008-11-06 19:53:00,0.8063,0.80695,0.80605,0.8069,341900000.0
2008-11-06 19:54:00,0.8069,0.8069,0.80645,0.80675,233500000.0
2008-11-06 19:55:00,0.80675,0.80695,0.80655,0.80695,211700000.0
2008-11-06 19:56:00,0.8069,0.807,0.80625,0.8063,247100000.0
2008-11-06 19:57:00,0.8064,0.80665,0.80625,0.80665,214800000.0
2008-11-06 19:58:00,0.8066,0.8067,0.80645,0.8067,266700000.0
2008-11-06 19:59:00,0.8067,0.80675,0.80625,0.80625,371800000.0
2008-11-06 20:00:00,0.80625,0.80685,0.80625,0.80675,241900000.0
2008-11-06 20:01:00,0.8068,0.8068,0.80625,0.8065,257999999.0
2008-11-06 20:02:00,0.8065,0.80655,0.80635,0.8064,150700000.0
2008-11-06 20:03:00,0.8065,0.8066,0.80635,0.8065,207000000.0
2008-11-06 20:04:00,0.8065,0.8066,0.80635,0.8064,176700000.0
2008-11-06 20:05:00,0.8064,0.8064,0.80625,0.8063,249100000.0
2008-11-06 20:06:00,0.8063,0.80645,0.8062,0.8063,299700000.0
2008-11-06 20:07:00,0.80635,0.8067,0.8063,0.80655,298400000.0
2008-11-06 20:08:00,0.8066,0.8069,0.8064,0.80645,385100000.0
2008-11-06 20:09:00,0.80645,0.8069,0.8064,0.8066,257100000.0
2008-11-06 20:10:00,0.8067,0.80725,0.80665,0.80715,350900000.0
2008-11-06 20:11:00,0.8071,0.8071,0.8065,0.8065,257200000.0
2008-11-06 20:12:00,0.80655,0.80735,0.80655,0.8072,359400000.0
2008-11-06 20:13:00,0.80725,0.80735,0.80675,0.80675,226900000.0
2008-11-06 20:14:00,0.8068,0.80715,0.80655,0.8071,370500000.0
2008-11-06 20:15:00,0.80705,0.8072,0.8066,0.8072,321900000.0
2008-11-06 20:16:00,0.80715,0.80725,0.80705,0.80715,261100000.0
2008-11-06 20:17:00,0.8071,0.8071,0.8065,0.8065,351000000.0
2008-11-06 20:18:00,0.8065,0.8068,0.8065,0.8066,255600000.0
2008-11-06 20:19:00,0.8066,0.8069,0.8066,0.8068,302500000.0
2008-11-06 20:20:00,0.8068,0.80685,0.8065,0.8065,284400000.0
2008-11-06 20:21:00,0.8065,0.80675,0.8065,0.8067,321000000.0
2008-11-06 20:22:00,0.80665,0.80675,0.80655,0.8067,246200000.0
2008-11-06 20:23:00,0.80665,0.80685,0.8066,0.8068,365400000.0
2008-11-06 20:24:00,0.80685,0.80705,0.8068,0.8068,403600000.0
2008-11-06 20:25:00,0.8068,0.807,0.80675,0.8069,312600000.0
2008-11-06 20:26:00,0.8069,0.8071,0.8069,0.8071,253400000.0
2008-11-06 20:27:00,0.8071,0.8074,0.8071,0.8072,295800000.0
2008-11-06 20:28:00,0.80715,0.8077,0.80715,0.80765,266100000.0
2008-11-06 20:29:00,0.8076,0.80765,0.8073,0.8075,431400000.0
2008-11-06 20:30:00,0.8075,0.8075,0.8072,0.80735,330500000.0
2008-11-06 20:31:00,0.8074,0.80775,0.8074,0.80775,523200000.0
2008-11-06 20:32:00,0.80775,0.8082,0.80765,0.8079,237600000.0
2008-11-06 20:33:00,0.8079,0.80825,0.80765,0.808,416200000.0
2008-11-06 20:34:00,0.8079,0.80805,0.80735,0.8074,423700000.0
2008-11-06 20:35:00,0.8074,0.8078,0.807,0.8073,422700000.0
2008-11-06 20:36:00,0.8073,0.80755,0.8071,0.80715,451100000.0
2008-11-06 20:37:00,0.80715,0.8075,0.8071,0.8071,466400000.0
2008-11-06 20:38:00,0.8071,0.80715,0.8069,0.807,603600000.0
2008-11-06 20:39:00,0.807,0.80755,0.80695,0.8075,523300000.0
2008-11-06 20:40:00,0.8075,0.8075,0.807,0.8071,385800001.0
2008-11-06 20:41:00,0.8071,0.8073,0.80705,0.8072,283600000.0
2008-11-06 20:42:00,0.8072,0.80755,0.8072,0.80735,365500000.0
2008-11-06 20:43:00,0.80735,0.8076,0.80735,0.8075,359200000.0
2008-11-06 20:44:00,0.8075,0.80765,0.80745,0.80755,368000000.0
2008-11-06 20:45:00,0.80755,0.80765,0.80755,0.80765,188900000.0
2008-11-06 20:46:00,0.8076,0.80785,0.80755,0.8078,323100000.0
2008-11-06 20:47:00,0.80785,0.80795,0.8078,0.80785,308800000.0
2008-11-06 20:48:00,0.80785,0.80795,0.8076,0.8077,411500000.0
2008-11-06 20:49:00,0.8077,0.8079,0.80765,0.80785,240800000.0
2008-11-06 20:50:00,0.80785,0.80815,0.8078,0.80815,323400000.0
2008-11-06 20:51:00,0.8081,0.8081,0.8079,0.8079,241600000.0
2008-11-06 20:52:00,0.8079,0.80805,0.80785,0.8079,191600000.0
2008-11-06 20:53:00,0.80795,0.80815,0.8078,0.80815,270800000.0
2008-11-06 20:54:00,0.8081,0.8085,0.80775,0.80785,468000000.0
2008-11-06 20:55:00,0.80785,0.80805,0.8075,0.8079,363500000.0
2008-11-06 20:56:00,0.8078,0.80815,0.80735,0.808,418500000.0
2008-11-06 20:57:00,0.808,0.80815,0.808,0.808,343900000.0
2008-11-06 20:58:00,0.808,0.80805,0.8078,0.80785,273200000.0
2008-11-06 20:59:00,0.80785,0.8079,0.80785,0.80785,110000000.0
2008-11-06 21:00:00,0.80785,0.80845,0.80785,0.80845,314000000.0
2008-11-06 21:01:00,0.8085,0.80895,0.8085,0.8089,370400000.0
2008-11-06 21:02:00,0.809,0.8093,0.8085,0.8087,494300000.0
2008-11-06 21:03:00,0.80865,0.80865,0.8084,0.80845,279300000.0
2008-11-06 21:04:00,0.80845,0.80845,0.80795,0.80805,186100000.0
2008-11-06 21:05:00,0.808,0.80805,0.8077,0.8079,347200000.0
2008-11-06 21:06:00,0.8078,0.8081,0.80745,0.8078,431000000.0
2008-11-06 21:07:00,0.80785,0.80815,0.8077,0.8081,628400000.0
2008-11-06 21:08:00,0.8081,0.80815,0.808,0.80805,332200000.0
2008-11-06 21:09:00,0.80805,0.80805,0.8077,0.80775,441000000.0
2008-11-06 21:10:00,0.8077,0.80785,0.8076,0.80785,232400000.0
2008-11-06 21:11:00,0.8079,0.8082,0.8079,0.80795,190800000.0
2008-11-06 21:12:00,0.80795,0.8085,0.80775,0.8084,223500000.0
2008-11-06 21:13:00,0.80835,0.80865,0.8082,0.8082,433900000.0
2008-11-06 21:14:00,0.80825,0.80835,0.8079,0.808,430900000.0
2008-11-06 21:15:00,0.808,0.8082,0.8079,0.80815,389200000.0
2008-11-06 21:16:00,0.80815,0.80815,0.80765,0.80765,375800000.0
2008-11-06 21:17:00,0.80755,0.8078,0.80755,0.80775,199800000.0
2008-11-06 21:18:00,0.80775,0.80775,0.80755,0.8076,58300000.0
2008-11-06 21:19:00,0.8076,0.8076,0.80725,0.80725,214300000.0
2008-11-06 21:20:00,0.80725,0.8075,0.80695,0.8075,141200000.0
2008-11-06 21:21:00,0.80755,0.8078,0.80755,0.8076,175800000.0
2008-11-06 21:22:00,0.80765,0.80775,0.8071,0.8076,225400000.0
2008-11-06 21:23:00,0.80755,0.80775,0.80755,0.8076,192000000.0
2008-11-06 21:24:00,0.8075,0.80775,0.80745,0.80765,198900000.0
2008-11-06 21:25:00,0.8076,0.8078,0.8075,0.8075,304500000.0
2008-11-06 21:26:00,0.80755,0.80785,0.80745,0.8078,426400000.0
2008-11-06 21:27:00,0.8078,0.8082,0.8078,0.8079,368000000.0
2008-11-06 21:28:00,0.80805,0.8081,0.80805,0.80805,74800000.0
2008-11-06 21:29:00,0.80795,0.80795,0.8076,0.80765,210100000.0
2008-11-06 21:30:00,0.8076,0.8078,0.8075,0.80755,264900000.0
2008-11-06 21:31:00,0.80755,0.80775,0.8075,0.80765,310400000.0
2008-11-06 21:32:00,0.8076,0.80775,0.80755,0.8076,215400000.0
2008-11-06 21:33:00,0.8076,0.8079,0.80755,0.8079,228300000.0
2008-11-06 21:34:00,0.80785,0.8081,0.8078,0.80805,311000000.0
2008-11-06 21:35:00,0.808,0.80845,0.808,0.8083,223400000.0
2008-11-06 21:36:00,0.8083,0.80845,0.80825,0.80845,318400000.0
2008-11-06 21:37:00,0.8084,0.80855,0.80795,0.80795,358000000.0
2008-11-06 21:38:00,0.80795,0.80825,0.80795,0.808,226200000.0
2008-11-06 21:39:00,0.808,0.80805,0.80765,0.80785,315600000.0
2008-11-06 21:40:00,0.80775,0.80815,0.8077,0.80805,414600000.0
2008-11-06 21:41:00,0.8077,0.80835,0.8077,0.80805,317400000.0
2008-11-06 21:42:00,0.80805,0.80805,0.8075,0.80755,295400000.0
2008-11-06 21:43:00,0.8075,0.8081,0.8075,0.8081,330700000.0
2008-11-06 21:44:00,0.8081,0.8087,0.8079,0.80815,391500000.0
2008-11-06 21:45:00,0.80805,0.80805,0.80745,0.80775,409000000.0
2008-11-06 21:46:00,0.80775,0.8078,0.8076,0.80765,594600000.0
2008-11-06 21:47:00,0.80765,0.8078,0.80755,0.80755,284200000.0
2008-11-06 21:48:00,0.80755,0.80795,0.80755,0.80775,206000000.0
2008-11-06 21:49:00,0.80775,0.8079,0.80775,0.8078,219100000.0
2008-11-06 21:50:00,0.8078,0.80825,0.80775,0.80805,229300000.0
2008-11-06 21:51:00,0.808,0.80825,0.8078,0.80795,430700000.0
2008-11-06 21:52:00,0.8079,0.8088,0.8079,0.8087,466600000.0
2008-11-06 21:53:00,0.8087,0.8088,0.8084,0.80855,502200000.0
2008-11-06 21:54:00,0.80855,0.80865,0.80825,0.8085,313800000.0
2008-11-06 21:55:00,0.8085,0.80875,0.808,0.808,549200000.0
2008-11-06 21:56:00,0.80805,0.80825,0.80795,0.808,275700000.0
2008-11-06 21:57:00,0.808,0.80805,0.8077,0.80795,333900000.0
2008-11-06 21:58:00,0.8079,0.8085,0.8079,0.8085,307700000.0
2008-11-06 21:59:00,0.80855,0.8086,0.80835,0.8086,356200000.0
2008-11-06 22:00:00,0.8086,0.80875,0.8085,0.8086,200300000.0
2008-11-06 22:01:00,0.8086,0.8086,0.80785,0.8084,216200000.0
2008-11-06 22:02:00,0.8084,0.8084,0.808,0.80835,109900000.0
2008-11-06 22:03:00,0.8083,0.80845,0.80815,0.8084,112900000.0
2008-11-06 22:04:00,0.80835,0.80865,0.8083,0.80865,75800000.0
2008-11-06 22:05:00,0.80865,0.80885,0.8086,0.80865,142900000.0
2008-11-06 22:06:00,0.8088,0.8088,0.8084,0.80865,208300000.0
2008-11-06 22:07:00,0.80865,0.8088,0.8085,0.8088,101000000.0
2008-11-06 22:08:00,0.8088,0.80885,0.80825,0.8085,148300000.0
2008-11-06 22:09:00,0.8085,0.8087,0.8085,0.8086,69200000.0
2008-11-06 22:10:00,0.8086,0.8086,0.80845,0.8085,130900000.0
2008-11-06 22:11:00,0.80855,0.80875,0.80845,0.80875,158800000.0
2008-11-06 22:12:00,0.80875,0.8091,0.80875,0.809,221000000.0
2008-11-06 22:13:00,0.809,0.809,0.8087,0.8088,39400000.0
2008-11-06 22:14:00,0.80885,0.80885,0.80855,0.80865,83900000.0
2008-11-06 22:15:00,0.80865,0.8091,0.8086,0.809,253500000.0
2008-11-06 22:16:00,0.80905,0.8092,0.80895,0.8092,254700000.0
2008-11-06 22:17:00,0.8092,0.8094,0.8092,0.8093,86000000.0
2008-11-06 22:18:00,0.8094,0.80965,0.8093,0.80965,124800000.0
2008-11-06 22:19:00,0.80965,0.8105,0.8095,0.81035,255500000.0
2008-11-06 22:20:00,0.8104,0.8104,0.8099,0.8101,209800000.0
2008-11-06 22:21:00,0.81005,0.81015,0.8099,0.8099,123600000.0
2008-11-06 22:22:00,0.8099,0.8101,0.8099,0.80995,137800000.0
2008-11-06 22:23:00,0.81,0.81005,0.8096,0.8096,210000000.0
2008-11-06 22:24:00,0.80955,0.80975,0.8094,0.80945,192400000.0
2008-11-06 22:25:00,0.8095,0.80955,0.80935,0.8094,129200000.0
2008-11-06 22:26:00,0.8093,0.8093,0.80885,0.8091,191700000.0
2008-11-06 22:27:00,0.8091,0.80925,0.80905,0.8092,116000000.0
2008-11-06 22:28:00,0.8092,0.80955,0.8092,0.80955,141400000.0
2008-11-06 22:29:00,0.8096,0.8101,0.80955,0.8101,292400000.0
2008-11-06 22:30:00,0.8101,0.81205,0.8101,0.81185,493799999.0
2008-11-06 22:31:00,0.81195,0.81235,0.81175,0.8122,179600000.0
2008-11-06 22:32:00,0.8122,0.81225,0.81165,0.8118,111000000.0
2008-11-06 22:33:00,0.8118,0.812,0.8115,0.8117,289900000.0
2008-11-06 22:34:00,0.8117,0.812,0.8116,0.81185,118400000.0
2008-11-06 22:35:00,0.81185,0.812,0.8116,0.8117,162800000.0
2008-11-06 22:36:00,0.8117,0.8118,0.81155,0.81165,163200000.0
2008-11-06 22:37:00,0.8117,0.8117,0.8114,0.8115,141800000.0
2008-11-06 22:38:00,0.8115,0.8117,0.81135,0.81155,199600000.0
2008-11-06 22:39:00,0.8115,0.8117,0.8115,0.8116,119200000.0
2008-11-06 22:40:00,0.8116,0.8121,0.8116,0.81185,154400000.0
2008-11-06 22:41:00,0.81185,0.8121,0.8115,0.81205,238820000.0
2008-11-06 22:42:00,0.81205,0.8122,0.8117,0.8117,221900000.0
2008-11-06 22:43:00,0.8117,0.8118,0.81145,0.8117,109900000.0
2008-11-06 22:44:00,0.8117,0.8117,0.81125,0.81125,119900000.0
2008-11-06 22:45:00,0.81125,0.81175,0.81125,0.81155,142300000.0
2008-11-06 22:46:00,0.81155,0.81155,0.8113,0.81135,48860000.0
2008-11-06 22:47:00,0.81135,0.81155,0.81135,0.8114,29000000.0
2008-11-06 22:48:00,0.8114,0.8114,0.811,0.81135,187700000.0
2008-11-06 22:49:00,0.8114,0.81155,0.81135,0.8114,51700000.0
2008-11-06 22:50:00,0.81145,0.8116,0.8113,0.8116,111800000.0
2008-11-06 22:51:00,0.8116,0.81165,0.81125,0.81145,54200000.0
2008-11-06 22:52:00,0.81145,0.81145,0.8114,0.81145,25400000.0
2008-11-06 22:53:00,0.81145,0.8115,0.81125,0.8113,105400000.0
2008-11-06 22:54:00,0.81135,0.8116,0.81135,0.81155,70600000.0
2008-11-06 22:55:00,0.8116,0.8116,0.8114,0.8115,78600000.0
2008-11-06 22:56:00,0.8115,0.8115,0.81145,0.81145,77600000.0
2008-11-06 22:57:00,0.8115,0.8118,0.81145,0.8117,98400000.0
2008-11-06 22:58:00,0.8117,0.8121,0.8115,0.81195,165800000.0
2008-11-06 22:59:00,0.8119,0.81215,0.8119,0.81205,190100000.0
2008-11-06 23:00:00,0.812,0.8134,0.81195,0.8126,314700000.0
2008-11-06 23:01:00,0.8126,0.81305,0.81245,0.81305,116800000.0
2008-11-06 23:02:00,0.813,0.81315,0.81295,0.813,196500000.0
2008-11-06 23:03:00,0.8131,0.8132,0.81295,0.81315,121000000.0
2008-11-06 23:04:00,0.8131,0.8135,0.81305,0.81305,240800000.0
2008-11-06 23:05:00,0.81305,0.8133,0.81305,0.81305,136500000.0
2008-11-06 23:06:00,0.813,0.813,0.81255,0.81275,257700000.0
2008-11-06 23:07:00,0.81275,0.81305,0.8126,0.81275,145700000.0
2008-11-06 23:08:00,0.8128,0.81295,0.81275,0.8128,39000000.0
2008-11-06 23:09:00,0.8128,0.81295,0.81265,0.8127,94600000.0
2008-11-06 23:10:00,0.81275,0.81285,0.81275,0.81275,58600000.0
2008-11-06 23:11:00,0.8127,0.81275,0.8126,0.8127,104400000.0
2008-11-06 23:12:00,0.8128,0.8128,0.8126,0.8128,79300000.0
2008-11-06 23:13:00,0.8128,0.8129,0.81265,0.81265,74400000.0
2008-11-06 23:14:00,0.8127,0.81285,0.81265,0.8127,50700000.0
2008-11-06 23:15:00,0.8127,0.81275,0.81265,0.81275,11200000.0
2008-11-06 23:16:00,0.8128,0.8129,0.8127,0.8128,30400000.0
2008-11-06 23:17:00,0.8129,0.8133,0.81285,0.8133,87800000.0
2008-11-06 23:18:00,0.81325,0.8133,0.8132,0.8133,60100000.0
2008-11-06 23:19:00,0.81325,0.81325,0.81275,0.8129,131900000.0
2008-11-06 23:20:00,0.8129,0.8131,0.8129,0.8129,231700000.0
2008-11-06 23:21:00,0.81295,0.81395,0.81285,0.81395,318700000.0
2008-11-06 23:22:00,0.8139,0.8143,0.8135,0.8142,274100000.0
2008-11-06 23:23:00,0.8142,0.8144,0.81415,0.8142,144600000.0
2008-11-06 23:24:00,0.8142,0.81425,0.8138,0.81395,231700000.0
2008-11-06 23:25:00,0.81405,0.8141,0.81365,0.8138,99900000.0
2008-11-06 23:26:00,0.8138,0.814,0.81325,0.81355,166100000.0
2008-11-06 23:27:00,0.81365,0.81365,0.81355,0.8136,39200000.0
2008-11-06 23:28:00,0.8136,0.81365,0.8133,0.8136,60600000.0
2008-11-06 23:29:00,0.8136,0.8136,0.81335,0.81345,78100000.0
2008-11-06 23:30:00,0.8135,0.81355,0.81345,0.81355,31600000.0
2008-11-06 23:31:00,0.81355,0.8136,0.8134,0.8134,85600000.0
2008-11-06 23:32:00,0.81355,0.81375,0.8134,0.8134,38000000.0
2008-11-06 23:33:00,0.8134,0.8134,0.813,0.81305,103900000.0
2008-11-06 23:34:00,0.81305,0.8135,0.81305,0.81335,247000000.0
2008-11-06 23:35:00,0.81335,0.8134,0.8131,0.8132,164500000.0
2008-11-06 23:36:00,0.8132,0.81325,0.81305,0.81305,31400000.0
2008-11-06 23:37:00,0.8132,0.81335,0.81305,0.81335,135500000.0
2008-11-06 23:38:00,0.81335,0.81335,0.813,0.8133,57200000.0
2008-11-06 23:39:00,0.8133,0.8133,0.81315,0.81315,50500000.0
2008-11-06 23:40:00,0.81315,0.81315,0.81265,0.8129,64000000.0
2008-11-06 23:41:00,0.8129,0.813,0.8129,0.813,23000000.0
2008-11-06 23:42:00,0.813,0.8132,0.8129,0.81315,80300000.0
2008-11-06 23:43:00,0.8131,0.81315,0.81295,0.813,151500000.0
2008-11-06 23:44:00,0.813,0.8136,0.813,0.81325,151700000.0
2008-11-06 23:45:00,0.81325,0.81345,0.81325,0.8134,280000000.0
2008-11-06 23:46:00,0.81345,0.81345,0.8133,0.8134,48600000.0
2008-11-06 23:47:00,0.81345,0.8135,0.81325,0.8134,65000000.0
2008-11-06 23:48:00,0.8134,0.8134,0.8132,0.8132,92900000.0
2008-11-06 23:49:00,0.8135,0.8135,0.8133,0.8134,69700000.0
2008-11-06 23:50:00,0.81335,0.81375,0.81335,0.81365,116700000.0
2008-11-06 23:51:00,0.8137,0.814,0.8137,0.81385,50600000.0
2008-11-06 23:52:00,0.81385,0.81385,0.8137,0.8137,22000000.0
2008-11-06 23:53:00,0.81375,0.81375,0.81365,0.81375,50500000.0
2008-11-06 23:54:00,0.8137,0.8138,0.81365,0.8137,24000000.0
2008-11-06 23:55:00,0.8136,0.81415,0.8136,0.81395,111000000.0
2008-11-06 23:56:00,0.81395,0.81395,0.8136,0.8136,33300000.0
2008-11-06 23:57:00,0.81355,0.8138,0.81355,0.81365,93000000.0
2008-11-06 23:58:00,0.8136,0.81385,0.8136,0.81385,51400000.0
2008-11-06 23:59:00,0.81375,0.8139,0.81355,0.81355,160300000.0
2008-11-07 00:00:00,0.8135,0.8137,0.8135,0.81355,127100000.0
2008-11-07 00:01:00,0.81355,0.8136,0.8135,0.8135,78400000.0
2008-11-07 00:02:00,0.8135,0.8135,0.8135,0.8135,116500000.0
2008-11-07 00:03:00,0.8135,0.8138,0.8135,0.8136,167400000.0
2008-11-07 00:04:00,0.81375,0.814,0.81375,0.814,68900000.0
2008-11-07 00:05:00,0.81385,0.8143,0.8138,0.81415,80800000.0
2008-11-07 00:06:00,0.8143,0.81435,0.8137,0.81395,96700000.0
2008-11-07 00:07:00,0.8141,0.8141,0.81385,0.8139,134300000.0
2008-11-07 00:08:00,0.81385,0.8142,0.8138,0.814,96300000.0
2008-11-07 00:09:00,0.814,0.81405,0.8136,0.8137,46900000.0
2008-11-07 00:10:00,0.8137,0.8139,0.8137,0.8139,79400000.0
2008-11-07 00:11:00,0.81365,0.81385,0.81365,0.8138,45400000.0
2008-11-07 00:12:00,0.8138,0.814,0.81365,0.81385,23900000.0
2008-11-07 00:13:00,0.8139,0.8139,0.8138,0.8138,5000000.0
2008-11-07 00:14:00,0.8139,0.81395,0.8135,0.8136,24400000.0
2008-11-07 00:15:00,0.8135,0.81365,0.8135,0.81365,89800000.0
2008-11-07 00:16:00,0.81365,0.81365,0.8136,0.8136,10800000.0
2008-11-07 00:17:00,0.8136,0.81395,0.8136,0.8136,142700000.0
2008-11-07 00:18:00,0.8136,0.8139,0.8136,0.81375,48300000.0
2008-11-07 00:19:00,0.81385,0.81385,0.8136,0.8137,99900000.0
2008-11-07 00:20:00,0.81375,0.81425,0.81365,0.81425,109100000.0
2008-11-07 00:21:00,0.81425,0.81435,0.81405,0.81405,145600000.0
2008-11-07 00:22:00,0.8141,0.8142,0.814,0.814,141800000.0
2008-11-07 00:23:00,0.814,0.81415,0.8136,0.81395,330700000.0
2008-11-07 00:24:00,0.81405,0.8143,0.81405,0.8143,100800000.0
2008-11-07 00:25:00,0.81435,0.8144,0.81385,0.81385,47100000.0
2008-11-07 00:26:00,0.8139,0.81415,0.8139,0.81415,3000000.0
2008-11-07 00:27:00,0.81415,0.81415,0.8136,0.8139,116630000.0
2008-11-07 00:28:00,0.8139,0.8142,0.8138,0.8138,181300000.0
2008-11-07 00:29:00,0.8138,0.81385,0.8138,0.8138,30400000.0
2008-11-07 00:30:00,0.81385,0.81385,0.8138,0.8138,52300000.0
2008-11-07 00:31:00,0.8138,0.8138,0.8132,0.8133,99600000.0
2008-11-07 00:32:00,0.8133,0.8133,0.8133,0.8133,192000000.0
2008-11-07 00:33:00,0.8133,0.8134,0.8133,0.8133,106500000.0
2008-11-07 00:34:00,0.81345,0.8137,0.8133,0.8133,147700000.0
2008-11-07 00:35:00,0.8133,0.81395,0.81285,0.8137,245200000.0
2008-11-07 00:36:00,0.8138,0.81425,0.81335,0.81415,122500000.0
2008-11-07 00:37:00,0.8138,0.8139,0.8132,0.8132,390199999.0
2008-11-07 00:38:00,0.8132,0.8134,0.81295,0.8133,433999999.0
2008-11-07 00:39:00,0.8133,0.8133,0.8129,0.81295,164000000.0
2008-11-07 00:40:00,0.81295,0.8133,0.81295,0.813,116900000.0
2008-11-07 00:41:00,0.813,0.8131,0.8126,0.81295,112000000.0
2008-11-07 00:42:00,0.81295,0.81325,0.8127,0.81275,171100000.0
2008-11-07 00:43:00,0.8128,0.8131,0.8127,0.81285,220500000.0
2008-11-07 00:44:00,0.81285,0.8138,0.8128,0.8138,203399999.0
2008-11-07 00:45:00,0.8138,0.814,0.81315,0.8138,177000000.0
2008-11-07 00:46:00,0.81375,0.81415,0.81335,0.8135,101000000.0
2008-11-07 00:47:00,0.81365,0.8141,0.81365,0.814,45900000.0
2008-11-07 00:48:00,0.8139,0.81395,0.8134,0.81375,76500001.0
2008-11-07 00:49:00,0.8138,0.81385,0.8134,0.81385,63300000.0
2008-11-07 00:50:00,0.81385,0.81385,0.81345,0.81355,110100000.0
2008-11-07 00:51:00,0.8136,0.8137,0.81355,0.81365,60700000.0
2008-11-07 00:52:00,0.81365,0.8137,0.81345,0.81365,50100000.0
2008-11-07 00:53:00,0.8138,0.8141,0.8138,0.8141,49000000.0
2008-11-07 00:54:00,0.8141,0.8142,0.8137,0.81405,84099999.0
2008-11-07 00:55:00,0.81405,0.81435,0.8139,0.8143,65300000.0
2008-11-07 00:56:00,0.81435,0.81445,0.8137,0.8142,87700000.0
2008-11-07 00:57:00,0.8142,0.8142,0.8142,0.8142,54000000.0
2008-11-07 00:58:00,0.8142,0.8142,0.8142,0.8142,42000000.0
2008-11-07 00:59:00,0.8142,0.8142,0.8142,0.8142,162000000.0
2008-11-07 01:00:00,0.8142,0.8142,0.81395,0.814,234000000.0
2008-11-07 01:01:00,0.814,0.814,0.8139,0.8139,204000000.0
2008-11-07 01:02:00,0.8139,0.814,0.8139,0.81395,54000000.0
2008-11-07 01:03:00,0.81395,0.814,0.8139,0.81395,127100000.0
2008-11-07 01:04:00,0.81395,0.81395,0.8134,0.8139,311400000.0
2008-11-07 01:05:00,0.8139,0.8139,0.81305,0.81315,325500000.0
2008-11-07 01:06:00,0.81345,0.8138,0.81345,0.8136,149700000.0
2008-11-07 01:07:00,0.8136,0.81375,0.8135,0.8135,113000000.0
2008-11-07 01:08:00,0.8135,0.81375,0.81345,0.81375,49000000.0
2008-11-07 01:09:00,0.8136,0.81375,0.8136,0.8136,45000000.0
2008-11-07 01:10:00,0.8136,0.81375,0.8136,0.81375,50600000.0
2008-11-07 01:11:00,0.8137,0.81375,0.8136,0.8136,21000000.0
2008-11-07 01:12:00,0.8136,0.8138,0.8136,0.8138,56600000.0
2008-11-07 01:13:00,0.8138,0.8139,0.81375,0.81385,153900000.0
2008-11-07 01:14:00,0.81385,0.81385,0.8138,0.81385,61400000.0
2008-11-07 01:15:00,0.81385,0.814,0.81385,0.814,54300000.0
2008-11-07 01:16:00,0.8141,0.8142,0.8136,0.8136,192500000.0
2008-11-07 01:17:00,0.81375,0.814,0.81355,0.8136,133800000.0
2008-11-07 01:18:00,0.8136,0.81365,0.8136,0.8136,64900000.0
2008-11-07 01:19:00,0.8136,0.8136,0.8136,0.8136,95400000.0
2008-11-07 01:20:00,0.8136,0.8136,0.81315,0.81355,152800000.0
2008-11-07 01:21:00,0.81355,0.81355,0.8135,0.81355,118700000.0
2008-11-07 01:22:00,0.81365,0.81395,0.8135,0.8139,212700000.0
2008-11-07 01:23:00,0.8139,0.8139,0.8138,0.8139,80600000.0
2008-11-07 01:24:00,0.8139,0.81405,0.8137,0.81405,103300000.0
2008-11-07 01:25:00,0.814,0.81425,0.8136,0.81415,229300000.0
2008-11-07 01:26:00,0.81415,0.8143,0.814,0.81405,229099999.0
2008-11-07 01:27:00,0.81405,0.81415,0.81395,0.81405,130100000.0
2008-11-07 01:28:00,0.81395,0.81405,0.8135,0.8135,74900000.0
2008-11-07 01:29:00,0.81355,0.81405,0.8133,0.81405,450100000.0
2008-11-07 01:30:00,0.81395,0.81415,0.8138,0.8141,49400000.0
2008-11-07 01:31:00,0.81415,0.8142,0.8138,0.8138,21200000.0
2008-11-07 01:32:00,0.8138,0.81405,0.8138,0.8138,79700000.0
2008-11-07 01:33:00,0.8138,0.8141,0.8138,0.81395,90900000.0
2008-11-07 01:34:00,0.81395,0.814,0.81395,0.81395,25400000.0
2008-11-07 01:35:00,0.81395,0.81395,0.81395,0.81395,10800000.0
2008-11-07 01:36:00,0.81386,0.81395,0.81386,0.8139,19000000.0
2008-11-07 01:37:00,0.81395,0.81435,0.81395,0.8143,63700000.0
2008-11-07 01:38:00,0.81435,0.8144,0.814,0.8143,39500000.0
2008-11-07 01:39:00,0.8144,0.8145,0.8142,0.8144,149900000.0
2008-11-07 01:40:00,0.81415,0.8143,0.81415,0.81415,90500000.0
2008-11-07 01:41:00,0.8142,0.81435,0.81395,0.81395,72800000.0
2008-11-07 01:42:00,0.814,0.81435,0.814,0.8142,114000000.0
2008-11-07 01:43:00,0.81425,0.8143,0.8142,0.8143,21300000.0
2008-11-07 01:44:00,0.81435,0.81435,0.8142,0.8142,16700000.0
2008-11-07 01:45:00,0.81415,0.81415,0.814,0.81405,124100000.0
2008-11-07 01:46:00,0.8141,0.8142,0.81405,0.81405,60200000.0
2008-11-07 01:47:00,0.814,0.814,0.814,0.814,34500000.0
2008-11-07 01:48:00,0.814,0.8141,0.814,0.81405,46700000.0
2008-11-07 01:49:00,0.81405,0.81405,0.81395,0.81395,119900000.0
2008-11-07 01:50:00,0.81395,0.8142,0.8139,0.8142,110900000.0
2008-11-07 01:51:00,0.8142,0.8142,0.81385,0.814,198000000.0
2008-11-07 01:52:00,0.814,0.81435,0.8139,0.81415,101400000.0
2008-11-07 01:53:00,0.81415,0.81465,0.81415,0.81455,84800000.0
2008-11-07 01:54:00,0.8144,0.8144,0.81425,0.8143,51800000.0
2008-11-07 01:55:00,0.8143,0.81445,0.814,0.81415,85700000.0
2008-11-07 01:56:00,0.814,0.814,0.8138,0.8138,54000000.0
2008-11-07 01:57:00,0.814,0.8145,0.814,0.8145,76200000.0
2008-11-07 01:58:00,0.8145,0.81465,0.81405,0.81425,48800000.0
2008-11-07 01:59:00,0.8142,0.81445,0.81395,0.81415,137200000.0
2008-11-07 02:00:00,0.81425,0.8143,0.81395,0.8142,65800000.0
2008-11-07 02:01:00,0.8142,0.8142,0.81385,0.8139,44600000.0
2008-11-07 02:02:00,0.81395,0.81395,0.81375,0.8138,42000000.0
2008-11-07 02:03:00,0.8138,0.8142,0.81375,0.8138,42330000.0
2008-11-07 02:04:00,0.8138,0.81395,0.8138,0.81395,52500000.0
2008-11-07 02:05:00,0.814,0.8142,0.8137,0.81395,32000000.0
2008-11-07 02:06:00,0.81405,0.81435,0.814,0.81425,64100000.0
2008-11-07 02:07:00,0.81425,0.81425,0.81395,0.81405,37200000.0
2008-11-07 02:08:00,0.81395,0.81425,0.81395,0.8141,45200000.0
2008-11-07 02:09:00,0.81415,0.81415,0.81395,0.8141,44800000.0
2008-11-07 02:10:00,0.8141,0.8141,0.81395,0.814,39600000.0
2008-11-07 02:11:00,0.81395,0.814,0.8138,0.8138,20700000.0
2008-11-07 02:12:00,0.81385,0.81395,0.81375,0.81375,35100000.0
2008-11-07 02:13:00,0.81385,0.81395,0.81385,0.81385,25100000.0
2008-11-07 02:14:00,0.8138,0.8139,0.81375,0.8138,71600000.0
2008-11-07 02:15:00,0.81385,0.81405,0.81375,0.81395,73100000.0
2008-11-07 02:16:00,0.81395,0.81425,0.81385,0.81425,59000000.0
2008-11-07 02:17:00,0.8142,0.81425,0.81385,0.81395,99500000.0
2008-11-07 02:18:00,0.81385,0.8142,0.81385,0.8142,70300000.0
2008-11-07 02:19:00,0.81425,0.8143,0.81395,0.81425,79400000.0
2008-11-07 02:20:00,0.8142,0.8142,0.8139,0.814,24000000.0
2008-11-07 02:21:00,0.81405,0.8144,0.814,0.8144,39700000.0
2008-11-07 02:22:00,0.8144,0.8144,0.81405,0.81405,79700000.0
2008-11-07 02:23:00,0.81405,0.8144,0.81395,0.8144,37100000.0
2008-11-07 02:24:00,0.81445,0.8146,0.81405,0.81425,56100000.0
2008-11-07 02:25:00,0.8143,0.8144,0.814,0.8141,117400000.0
2008-11-07 02:26:00,0.81415,0.8143,0.81395,0.814,46400000.0
2008-11-07 02:27:00,0.81395,0.8141,0.81395,0.8141,19100000.0
2008-11-07 02:28:00,0.8141,0.8142,0.8139,0.814,76700000.0
2008-11-07 02:29:00,0.81405,0.81415,0.814,0.814,14300000.0
2008-11-07 02:30:00,0.814,0.814,0.814,0.814,1600000.0
2008-11-07 02:31:00,0.81405,0.81405,0.814,0.814,5000000.0
2008-11-07 02:32:00,0.81404,0.81407,0.81388,0.81395,259899999.0
2008-11-07 02:33:00,0.814,0.81435,0.81385,0.8139,107300000.0
2008-11-07 02:34:00,0.8139,0.814,0.8136,0.8136,42400000.0
2008-11-07 02:35:00,0.8135,0.8139,0.81345,0.81355,126100000.0
2008-11-07 02:36:00,0.81355,0.8136,0.8135,0.8135,67300000.0
2008-11-07 02:37:00,0.81355,0.81355,0.8135,0.8135,17600000.0
2008-11-07 02:38:00,0.8135,0.81385,0.8135,0.8135,28000000.0
2008-11-07 02:39:00,0.8135,0.81385,0.81345,0.81375,46800000.0
2008-11-07 02:40:00,0.81365,0.81385,0.81345,0.8136,54200000.0
2008-11-07 02:41:00,0.8136,0.81385,0.8134,0.81355,18000000.0
2008-11-07 02:42:00,0.81355,0.81395,0.81355,0.8137,20000000.0
2008-11-07 02:43:00,0.81375,0.8142,0.81335,0.81375,31500000.0
2008-11-07 02:44:00,0.81375,0.81375,0.8134,0.81375,29900000.0
2008-11-07 02:45:00,0.8139,0.81405,0.81365,0.81385,39600000.0
2008-11-07 02:46:00,0.81385,0.814,0.8135,0.814,43300000.0
2008-11-07 02:47:00,0.814,0.8143,0.8136,0.8143,42300000.0
2008-11-07 02:48:00,0.8144,0.81455,0.81415,0.8144,31500000.0
2008-11-07 02:49:00,0.81455,0.81475,0.814,0.8145,102100000.0
2008-11-07 02:50:00,0.8145,0.8145,0.8145,0.8145,54000000.0
2008-11-07 02:51:00,0.8145,0.81465,0.8145,0.8146,53000000.0
2008-11-07 02:52:00,0.8146,0.81465,0.81435,0.81445,82100000.0
2008-11-07 02:53:00,0.81445,0.81445,0.8142,0.8143,67200000.0
2008-11-07 02:54:00,0.8143,0.81435,0.81415,0.8142,21700000.0
2008-11-07 02:55:00,0.81415,0.81425,0.8141,0.8142,19700000.0
2008-11-07 02:56:00,0.81425,0.81435,0.81415,0.81415,12000000.0
2008-11-07 02:57:00,0.81415,0.8142,0.8141,0.8142,16000000.0
2008-11-07 02:58:00,0.8143,0.8143,0.81425,0.81425,2000000.0
2008-11-07 02:59:00,0.8142,0.81465,0.8141,0.8141,58000000.0
2008-11-07 03:00:00,0.8143,0.8146,0.81415,0.81435,58500000.0
2008-11-07 03:01:00,0.8144,0.8146,0.8144,0.8145,19000000.0
2008-11-07 03:02:00,0.81445,0.8146,0.81445,0.8146,26000000.0
2008-11-07 03:03:00,0.8146,0.81465,0.8143,0.8143,31000000.0
2008-11-07 03:04:00,0.8143,0.8144,0.81425,0.8143,26400000.0
2008-11-07 03:05:00,0.81435,0.81435,0.81425,0.81435,21000000.0
2008-11-07 03:06:00,0.81435,0.81435,0.8139,0.81425,46700000.0
2008-11-07 03:07:00,0.81435,0.81435,0.8142,0.8142,50600000.0
2008-11-07 03:08:00,0.8142,0.8142,0.81415,0.81415,10000000.0
2008-11-07 03:09:00,0.81415,0.81445,0.81385,0.81385,47100000.0
2008-11-07 03:10:00,0.81385,0.81425,0.81385,0.81415,113900000.0
2008-11-07 03:11:00,0.81415,0.81415,0.8138,0.8138,67800000.0
2008-11-07 03:12:00,0.8138,0.8138,0.8135,0.8135,76100000.0
2008-11-07 03:13:00,0.8135,0.8135,0.8133,0.8133,175500000.0
2008-11-07 03:14:00,0.8133,0.8135,0.8133,0.8135,67900000.0
2008-11-07 03:15:00,0.8135,0.8135,0.8135,0.8135,41600000.0
2008-11-07 03:16:00,0.8135,0.8137,0.81345,0.81365,15700000.0
2008-11-07 03:17:00,0.81365,0.8138,0.8134,0.81365,44900000.0
2008-11-07 03:18:00,0.81365,0.81415,0.81365,0.81415,48700000.0
2008-11-07 03:19:00,0.81405,0.8143,0.81405,0.8143,45800000.0
2008-11-07 03:20:00,0.8143,0.81445,0.8142,0.81435,58200000.0
2008-11-07 03:21:00,0.81435,0.8144,0.81395,0.8144,102600000.0
2008-11-07 03:22:00,0.81435,0.81435,0.81395,0.81405,85600000.0
2008-11-07 03:23:00,0.81425,0.81445,0.81425,0.81445,11000000.0
2008-11-07 03:24:00,0.81445,0.81455,0.81445,0.81455,27000000.0
2008-11-07 03:25:00,0.81445,0.81455,0.81445,0.8145,62500000.0
2008-11-07 03:26:00,0.81415,0.81422,0.81415,0.8142,110800000.0
2008-11-07 03:27:00,0.8145,0.81465,0.8145,0.8145,21300000.0
2008-11-07 03:28:00,0.81455,0.81465,0.81445,0.81445,41000000.0
2008-11-07 03:29:00,0.81445,0.8146,0.81395,0.8143,188400000.0
2008-11-07 03:30:00,0.8143,0.8143,0.8143,0.8143,30000000.0
2008-11-07 03:31:00,0.8143,0.81455,0.81365,0.8137,233800000.0
2008-11-07 03:32:00,0.8137,0.8138,0.8136,0.8136,406400000.0
2008-11-07 03:33:00,0.8136,0.8138,0.81355,0.8136,169700000.0
2008-11-07 03:34:00,0.8136,0.8137,0.81355,0.8136,166600000.0
2008-11-07 03:35:00,0.8136,0.8137,0.8136,0.8137,68100000.0
2008-11-07 03:36:00,0.8137,0.8138,0.81345,0.8137,57900000.0
2008-11-07 03:37:00,0.8138,0.81405,0.8137,0.8138,102500000.0
2008-11-07 03:38:00,0.8138,0.81435,0.8138,0.8139,151200000.0
2008-11-07 03:39:00,0.81405,0.81445,0.814,0.8141,75100000.0
2008-11-07 03:40:00,0.81405,0.81405,0.8139,0.814,29500000.0
2008-11-07 03:41:00,0.814,0.8141,0.814,0.814,430100001.0
2008-11-07 03:42:00,0.814,0.81405,0.814,0.814,476799999.0
2008-11-07 03:43:00,0.81405,0.8143,0.814,0.8141,52700000.0
2008-11-07 03:44:00,0.81405,0.8141,0.814,0.814,834799999.0
2008-11-07 03:45:00,0.814,0.81415,0.814,0.8141,316699998.0
2008-11-07 03:46:00,0.81405,0.81405,0.814,0.814,224899998.0
2008-11-07 03:47:00,0.814,0.8142,0.8139,0.81405,214500000.0
2008-11-07 03:48:00,0.81405,0.81405,0.81395,0.814,56100000.0
2008-11-07 03:49:00,0.814,0.81435,0.814,0.81435,105000000.0
2008-11-07 03:50:00,0.81435,0.81435,0.814,0.8141,94700000.0
2008-11-07 03:51:00,0.8141,0.8141,0.81355,0.8141,32700000.0
2008-11-07 03:52:00,0.8141,0.81415,0.814,0.81405,34300000.0
2008-11-07 03:53:00,0.81405,0.8141,0.814,0.8141,34600000.0
2008-11-07 03:54:00,0.8141,0.8142,0.814,0.8142,78600000.0
2008-11-07 03:55:00,0.81425,0.8143,0.81395,0.8141,119200000.0
2008-11-07 03:56:00,0.814,0.8141,0.814,0.8141,24300000.0
2008-11-07 03:57:00,0.8141,0.8141,0.8141,0.8141,10400000.0
2008-11-07 03:58:00,0.8141,0.8142,0.81395,0.81415,76600000.0
2008-11-07 03:59:00,0.8142,0.8145,0.8141,0.8145,83500000.0
2008-11-07 04:00:00,0.8145,0.81455,0.8143,0.8143,209500000.0
2008-11-07 04:01:00,0.8143,0.8145,0.8143,0.8144,214900000.0
2008-11-07 04:02:00,0.81445,0.8145,0.8143,0.8143,101600000.0
2008-11-07 04:03:00,0.8143,0.81435,0.8143,0.8143,161700000.0
2008-11-07 04:04:00,0.81435,0.81435,0.8141,0.8142,159200000.0
2008-11-07 04:05:00,0.8142,0.81435,0.8141,0.81415,139100000.0
2008-11-07 04:06:00,0.8141,0.81415,0.8141,0.8141,150500000.0
2008-11-07 04:07:00,0.8141,0.8142,0.8141,0.8142,31200000.0
2008-11-07 04:08:00,0.8142,0.81425,0.8141,0.8142,63500000.0
2008-11-07 04:09:00,0.8142,0.8142,0.8141,0.8142,30200000.0
2008-11-07 04:10:00,0.8141,0.8143,0.8141,0.8142,84800000.0
2008-11-07 04:11:00,0.81415,0.8142,0.8141,0.8142,35700000.0
2008-11-07 04:12:00,0.8142,0.8142,0.8142,0.8142,6500000.0
2008-11-07 04:13:00,0.8142,0.8142,0.8142,0.8142,5200000.0
2008-11-07 04:14:00,0.8142,0.8143,0.8141,0.81425,83500000.0
2008-11-07 04:15:00,0.81425,0.81435,0.81415,0.81425,53500000.0
2008-11-07 04:16:00,0.81425,0.8143,0.814,0.814,44400000.0
2008-11-07 04:17:00,0.8143,0.8143,0.8143,0.8143,16900000.0
2008-11-07 04:18:00,0.8142,0.8143,0.8142,0.8143,52800000.0
2008-11-07 04:19:00,0.8143,0.8143,0.81405,0.81405,9200000.0
2008-11-07 04:20:00,0.8143,0.8143,0.81375,0.8139,48308000.0
2008-11-07 04:21:00,0.8143,0.8143,0.8137,0.8143,47289000.0
2008-11-07 04:22:00,0.81395,0.8143,0.8139,0.8143,45143000.0
2008-11-07 04:23:00,0.8143,0.8143,0.81335,0.81345,84162000.0
2008-11-07 04:24:00,0.8134,0.8141,0.8134,0.8135,256100000.0
2008-11-07 04:25:00,0.8135,0.8137,0.8134,0.8134,165200000.0
2008-11-07 04:26:00,0.8134,0.8135,0.81305,0.8135,69000000.0
2008-11-07 04:27:00,0.8135,0.8138,0.8134,0.8135,97200000.0
2008-11-07 04:28:00,0.81345,0.8139,0.8134,0.81385,240400000.0
2008-11-07 04:29:00,0.8138,0.81385,0.8134,0.8136,204900000.0
2008-11-07 04:30:00,0.81355,0.81355,0.8134,0.8134,68600000.0
2008-11-07 04:31:00,0.81345,0.81375,0.8134,0.81345,58700000.0
2008-11-07 04:32:00,0.8135,0.8135,0.81345,0.8135,26100000.0
2008-11-07 04:33:00,0.8135,0.8141,0.8135,0.8138,165300000.0
2008-11-07 04:34:00,0.81395,0.81395,0.8138,0.8138,137800000.0
2008-11-07 04:35:00,0.8138,0.8144,0.8138,0.8144,229000000.0
2008-11-07 04:36:00,0.81445,0.81455,0.8137,0.81385,165900000.0
2008-11-07 04:37:00,0.8139,0.81445,0.8139,0.81415,52900000.0
2008-11-07 04:38:00,0.81405,0.81445,0.81405,0.81445,61100000.0
2008-11-07 04:39:00,0.8145,0.8145,0.81375,0.814,212300000.0
2008-11-07 04:40:00,0.8139,0.81405,0.8137,0.81375,194200000.0
2008-11-07 04:41:00,0.81375,0.8138,0.8136,0.8136,187200000.0
2008-11-07 04:42:00,0.81365,0.81405,0.8136,0.8137,190100000.0
2008-11-07 04:43:00,0.8137,0.8137,0.8137,0.8137,64800000.0
2008-11-07 04:44:00,0.8137,0.8137,0.8137,0.8137,26400000.0
2008-11-07 04:45:00,0.8137,0.8137,0.8137,0.8137,26400000.0
2008-11-07 04:46:00,0.8137,0.8137,0.81305,0.8136,59900000.0
2008-11-07 04:47:00,0.8136,0.8145,0.8136,0.8141,263500000.0
2008-11-07 04:48:00,0.8141,0.8141,0.81305,0.8136,223300000.0
2008-11-07 04:49:00,0.8136,0.8136,0.8135,0.81355,92000000.0
2008-11-07 04:50:00,0.81355,0.8137,0.8135,0.81355,197600000.0
2008-11-07 04:51:00,0.8136,0.81365,0.8135,0.8136,115200000.0
2008-11-07 04:52:00,0.81375,0.81375,0.8136,0.8136,24900000.0
2008-11-07 04:53:00,0.8135,0.8137,0.8135,0.8136,26300000.0
2008-11-07 04:54:00,0.8136,0.8136,0.8135,0.8136,53000000.0
2008-11-07 04:55:00,0.8136,0.8136,0.8136,0.8136,7800000.0
2008-11-07 04:56:00,0.8136,0.8136,0.8135,0.8136,62000000.0
2008-11-07 04:57:00,0.8136,0.8139,0.8135,0.8139,126100000.0
2008-11-07 04:58:00,0.8139,0.8139,0.8135,0.81365,245200000.0
2008-11-07 04:59:00,0.8137,0.81415,0.8135,0.8141,162100000.0
2008-11-07 05:00:00,0.8141,0.81415,0.814,0.81415,94300000.0
2008-11-07 05:01:00,0.8142,0.8144,0.81375,0.81415,135300000.0
2008-11-07 05:02:00,0.8141,0.8142,0.8138,0.81405,80900000.0
2008-11-07 05:03:00,0.81405,0.81405,0.81395,0.814,32100000.0
2008-11-07 05:04:00,0.81405,0.81415,0.81395,0.81415,12300000.0
2008-11-07 05:05:00,0.81415,0.81415,0.8139,0.814,40700000.0
2008-11-07 05:06:00,0.814,0.814,0.814,0.814,4500000.0
2008-11-07 05:07:00,0.81405,0.81405,0.814,0.81405,12900000.0
2008-11-07 05:08:00,0.81415,0.8144,0.81405,0.8141,125200000.0
2008-11-07 05:09:00,0.81415,0.8144,0.814,0.81435,109600000.0
2008-11-07 05:10:00,0.81425,0.8143,0.81395,0.8141,222800000.0
2008-11-07 05:11:00,0.8141,0.81415,0.81395,0.81405,141700000.0
2008-11-07 05:12:00,0.81405,0.81415,0.81395,0.81405,99300000.0
2008-11-07 05:13:00,0.8141,0.81415,0.81375,0.8138,63000000.0
2008-11-07 05:14:00,0.81375,0.81385,0.8137,0.8137,23500000.0
2008-11-07 05:15:00,0.8138,0.8138,0.81355,0.8136,62000000.0
2008-11-07 05:16:00,0.8136,0.8136,0.8135,0.8135,47000000.0
2008-11-07 05:17:00,0.8135,0.81365,0.8135,0.8136,78900000.0
2008-11-07 05:18:00,0.8136,0.8139,0.8135,0.8136,189100000.0
2008-11-07 05:19:00,0.8136,0.8139,0.8135,0.81375,289100000.0
2008-11-07 05:20:00,0.81375,0.81395,0.8137,0.8139,130200000.0
2008-11-07 05:21:00,0.81395,0.81395,0.81365,0.8138,62500000.0
2008-11-07 05:22:00,0.81375,0.8139,0.81375,0.8139,29800000.0
2008-11-07 05:23:00,0.81385,0.81395,0.81385,0.81385,33400000.0
2008-11-07 05:24:00,0.8138,0.81385,0.8137,0.8138,102500000.0
2008-11-07 05:25:00,0.81385,0.8139,0.8138,0.8139,34800000.0
2008-11-07 05:26:00,0.8139,0.814,0.8139,0.81395,58100000.0
2008-11-07 05:27:00,0.81395,0.814,0.8137,0.81385,176900000.0
2008-11-07 05:28:00,0.81385,0.81405,0.8137,0.81395,336100000.0
2008-11-07 05:29:00,0.81395,0.81405,0.81395,0.814,77400000.0
2008-11-07 05:30:00,0.814,0.81405,0.814,0.81405,14000000.0
2008-11-07 05:31:00,0.81405,0.8141,0.814,0.8141,49100000.0
2008-11-07 05:32:00,0.814,0.8143,0.814,0.8142,66400000.0
2008-11-07 05:33:00,0.81425,0.8144,0.81405,0.81405,50000000.0
2008-11-07 05:34:00,0.814,0.81445,0.814,0.81435,131200000.0
2008-11-07 05:35:00,0.81435,0.81435,0.81415,0.81425,58000000.0
2008-11-07 05:36:00,0.81425,0.81435,0.814,0.8141,38400000.0
2008-11-07 05:37:00,0.8141,0.8141,0.81395,0.814,48400000.0
2008-11-07 05:38:00,0.81395,0.814,0.8139,0.8139,22000000.0
2008-11-07 05:39:00,0.8139,0.81395,0.8139,0.8139,51500000.0
2008-11-07 05:40:00,0.8139,0.81395,0.8137,0.8138,69700000.0
2008-11-07 05:41:00,0.8138,0.8139,0.81375,0.8139,96100000.0
2008-11-07 05:42:00,0.8139,0.814,0.8137,0.8137,111400000.0
2008-11-07 05:43:00,0.8138,0.8138,0.8137,0.8138,27200000.0
2008-11-07 05:44:00,0.8138,0.8139,0.8133,0.81365,46100000.0
2008-11-07 05:45:00,0.81365,0.81365,0.8135,0.81365,31000000.0
2008-11-07 05:46:00,0.81365,0.8138,0.81345,0.8137,48700000.0
2008-11-07 05:47:00,0.81365,0.81365,0.8134,0.8135,95000000.0
2008-11-07 05:48:00,0.81355,0.81365,0.81355,0.81365,16000000.0
2008-11-07 05:49:00,0.81365,0.81395,0.81365,0.81375,106300000.0
2008-11-07 05:50:00,0.8138,0.8139,0.8135,0.8135,86600000.0
2008-11-07 05:51:00,0.81355,0.81395,0.81355,0.8139,41600000.0
2008-11-07 05:52:00,0.8139,0.8139,0.8125,0.81275,75600000.0
2008-11-07 05:53:00,0.81275,0.813,0.8127,0.8129,53600000.0
2008-11-07 05:54:00,0.8129,0.8129,0.8129,0.8129,16800000.0
2008-11-07 05:55:00,0.8127,0.81305,0.8127,0.81285,36800000.0
2008-11-07 05:56:00,0.81275,0.8129,0.8127,0.8129,24400000.0
2008-11-07 05:57:00,0.8129,0.8129,0.8126,0.8126,26000000.0
2008-11-07 05:58:00,0.8128,0.81305,0.8127,0.813,62600000.0
2008-11-07 05:59:00,0.81305,0.8131,0.81265,0.81305,190500000.0
2008-11-07 06:00:00,0.813,0.81305,0.8127,0.8128,135800000.0
2008-11-07 06:01:00,0.8128,0.81285,0.81255,0.8126,180100000.0
2008-11-07 06:02:00,0.8126,0.8128,0.8125,0.8126,74500000.0
2008-11-07 06:03:00,0.8126,0.81295,0.8126,0.8128,81500000.0
2008-11-07 06:04:00,0.81325,0.814,0.81295,0.81305,212200000.0
2008-11-07 06:05:00,0.813,0.8143,0.8129,0.81385,114400000.0
2008-11-07 06:06:00,0.8138,0.81385,0.8137,0.8137,34000000.0
2008-11-07 06:07:00,0.8137,0.8137,0.81325,0.8133,42400000.0
2008-11-07 06:08:00,0.81345,0.8138,0.81345,0.81375,36100000.0
2008-11-07 06:09:00,0.81375,0.8138,0.81365,0.8138,25000000.0
2008-11-07 06:10:00,0.8138,0.81415,0.8135,0.8136,225700000.0
2008-11-07 06:11:00,0.8136,0.8136,0.81305,0.8136,234200000.0
2008-11-07 06:12:00,0.8136,0.8136,0.8129,0.8132,228000000.0
2008-11-07 06:13:00,0.8131,0.8131,0.8129,0.8129,44100000.0
2008-11-07 06:14:00,0.8129,0.813,0.8129,0.8129,67400000.0
2008-11-07 06:15:00,0.8129,0.8131,0.8129,0.81295,84000000.0
2008-11-07 06:16:00,0.813,0.81305,0.8129,0.81305,98200000.0
2008-11-07 06:17:00,0.8131,0.8131,0.8129,0.8129,35800000.0
2008-11-07 06:18:00,0.8129,0.81305,0.8129,0.81305,24600000.0
2008-11-07 06:19:00,0.8131,0.81325,0.81285,0.81285,67500000.0
2008-11-07 06:20:00,0.8129,0.8131,0.8129,0.81305,120700000.0
2008-11-07 06:21:00,0.8131,0.81365,0.81305,0.8135,85200000.0
2008-11-07 06:22:00,0.81345,0.81345,0.81325,0.81335,97700000.0
2008-11-07 06:23:00,0.8134,0.8135,0.8132,0.8132,201600000.0
2008-11-07 06:24:00,0.8132,0.8137,0.8132,0.8137,128900000.0
2008-11-07 06:25:00,0.8137,0.8137,0.81275,0.81275,297000000.0
2008-11-07 06:26:00,0.8128,0.8132,0.8128,0.8129,132800000.0
2008-11-07 06:27:00,0.8129,0.8129,0.81275,0.81275,28700000.0
2008-11-07 06:28:00,0.81275,0.81285,0.81275,0.81285,6000000.0
2008-11-07 06:29:00,0.8128,0.8129,0.81275,0.81275,51900000.0
2008-11-07 06:30:00,0.81275,0.8128,0.81235,0.81265,184800001.0
2008-11-07 06:31:00,0.8126,0.81335,0.8126,0.8128,200600000.0
2008-11-07 06:32:00,0.8128,0.813,0.8128,0.81285,305100000.0
2008-11-07 06:33:00,0.81285,0.81305,0.81245,0.81245,257000000.0
2008-11-07 06:34:00,0.81245,0.81245,0.812,0.812,181300000.0
2008-11-07 06:35:00,0.8121,0.8124,0.812,0.8121,248900000.0
2008-11-07 06:36:00,0.8121,0.81225,0.8121,0.8122,82600000.0
2008-11-07 06:37:00,0.8122,0.8123,0.8122,0.8122,102000000.0
2008-11-07 06:38:00,0.8122,0.81225,0.8122,0.8122,30700000.0
2008-11-07 06:39:00,0.81225,0.8123,0.81205,0.81225,133600000.0
2008-11-07 06:40:00,0.81235,0.8126,0.81235,0.8126,51900000.0
2008-11-07 06:41:00,0.8125,0.81395,0.8119,0.81355,317000000.0
2008-11-07 06:42:00,0.8133,0.8133,0.8128,0.8128,121000000.0
2008-11-07 06:43:00,0.8122,0.81355,0.8122,0.81355,149400000.0
2008-11-07 06:44:00,0.81355,0.81355,0.81235,0.8124,487700000.0
2008-11-07 06:45:00,0.8124,0.8126,0.81215,0.8122,255900000.0
2008-11-07 06:46:00,0.8122,0.8123,0.8122,0.81225,120800000.0
2008-11-07 06:47:00,0.81225,0.81225,0.8122,0.8122,112000000.0
2008-11-07 06:48:00,0.8122,0.81245,0.8122,0.81245,147800000.0
2008-11-07 06:49:00,0.81245,0.81245,0.8122,0.8122,187200000.0
2008-11-07 06:50:00,0.81215,0.8138,0.81205,0.8127,282000000.0
2008-11-07 06:51:00,0.8127,0.8127,0.8121,0.81215,58900000.0
2008-11-07 06:52:00,0.81225,0.8123,0.8122,0.81225,97800000.0
2008-11-07 06:53:00,0.81225,0.81235,0.8122,0.8122,141000000.0
2008-11-07 06:54:00,0.8122,0.8123,0.8122,0.8122,48500000.0
2008-11-07 06:55:00,0.8122,0.8125,0.8122,0.81225,121500000.0
2008-11-07 06:56:00,0.8122,0.81225,0.8122,0.8122,146300000.0
2008-11-07 06:57:00,0.81218,0.8123,0.81207,0.81217,361500000.0
2008-11-07 06:58:00,0.8122,0.8127,0.8122,0.81225,127100000.0
2008-11-07 06:59:00,0.81235,0.81285,0.8123,0.81285,137100000.0
2008-11-07 07:00:00,0.8129,0.8129,0.81235,0.8125,407699988.0
2008-11-07 07:01:00,0.8125,0.81265,0.81245,0.8126,209400000.0
2008-11-07 07:02:00,0.81255,0.81265,0.81255,0.8126,86300000.0
2008-11-07 07:03:00,0.8126,0.81315,0.8126,0.8126,279000000.0
2008-11-07 07:04:00,0.81265,0.81265,0.8126,0.8126,262300000.0
2008-11-07 07:05:00,0.8126,0.8126,0.8126,0.8126,182600000.0
2008-11-07 07:06:00,0.8126,0.81265,0.8126,0.8126,338100000.0
2008-11-07 07:07:00,0.8126,0.813,0.8126,0.81285,70100000.0
2008-11-07 07:08:00,0.8129,0.8129,0.8126,0.8126,190100000.0
2008-11-07 07:09:00,0.8126,0.8126,0.81215,0.8126,277400000.0
2008-11-07 07:10:00,0.8126,0.8126,0.81205,0.8125,89200000.0
2008-11-07 07:11:00,0.8125,0.81255,0.8124,0.81255,74400000.0
2008-11-07 07:12:00,0.81255,0.81285,0.8122,0.8124,88900000.0
2008-11-07 07:13:00,0.8124,0.8124,0.81225,0.81225,19100000.0
2008-11-07 07:14:00,0.81225,0.8126,0.81205,0.8123,167400000.0
2008-11-07 07:15:00,0.8124,0.8127,0.8123,0.81265,186400000.0
2008-11-07 07:16:00,0.81255,0.8129,0.81225,0.8128,194500000.0
2008-11-07 07:17:00,0.81275,0.81275,0.81205,0.81205,262700000.0
2008-11-07 07:18:00,0.8121,0.81235,0.81165,0.81195,210100000.0
2008-11-07 07:19:00,0.81195,0.8121,0.81185,0.81205,97800000.0
2008-11-07 07:20:00,0.812,0.8121,0.81185,0.81195,109400000.0
2008-11-07 07:21:00,0.81195,0.81235,0.81185,0.8123,200700000.0
2008-11-07 07:22:00,0.8123,0.8125,0.81225,0.8124,197600000.0
2008-11-07 07:23:00,0.8128,0.8128,0.81275,0.8128,50600000.0
2008-11-07 07:24:00,0.8128,0.8128,0.8128,0.8128,29900000.0
2008-11-07 07:25:00,0.8128,0.8128,0.8128,0.8128,23400000.0
2008-11-07 07:26:00,0.8128,0.8128,0.8128,0.8128,33800000.0
2008-11-07 07:27:00,0.8128,0.81295,0.8127,0.81295,285500000.0
2008-11-07 07:28:00,0.8129,0.81295,0.8128,0.8129,29400000.0
2008-11-07 07:29:00,0.81285,0.81315,0.8127,0.813,74500000.0
2008-11-07 07:30:00,0.81295,0.8134,0.81285,0.813,203700000.0
2008-11-07 07:31:00,0.81305,0.81365,0.81305,0.8135,142700000.0
2008-11-07 07:32:00,0.81345,0.8135,0.81275,0.81285,203200000.0
2008-11-07 07:33:00,0.81285,0.81285,0.8128,0.8128,490799982.0
2008-11-07 07:34:00,0.8128,0.8128,0.8128,0.8128,811899958.0
2008-11-07 07:35:00,0.8128,0.8128,0.8118,0.812,433399996.0
2008-11-07 07:36:00,0.812,0.81205,0.812,0.81205,583299993.0
2008-11-07 07:37:00,0.812,0.812,0.812,0.812,483499995.0
2008-11-07 07:38:00,0.812,0.8121,0.812,0.812,523899995.0
2008-11-07 07:39:00,0.812,0.812,0.812,0.812,160299999.0
2008-11-07 07:40:00,0.812,0.8122,0.81135,0.8115,156799997.0
2008-11-07 07:41:00,0.8115,0.8115,0.8115,0.8115,19000000.0
2008-11-07 07:42:00,0.8115,0.8118,0.81145,0.81175,54200000.0
2008-11-07 07:43:00,0.8118,0.81195,0.8118,0.8118,32100000.0
2008-11-07 07:44:00,0.81175,0.81215,0.81175,0.81215,51100000.0
2008-11-07 07:45:00,0.8122,0.8134,0.8122,0.8133,249200000.0
2008-11-07 07:46:00,0.8133,0.8137,0.8131,0.8131,173100000.0
2008-11-07 07:47:00,0.8131,0.81375,0.81285,0.81375,398899999.0
2008-11-07 07:48:00,0.81375,0.81405,0.81375,0.8139,78700000.0
2008-11-07 07:49:00,0.814,0.81415,0.81375,0.814,127200000.0
2008-11-07 07:50:00,0.814,0.814,0.81315,0.8138,281200000.0
2008-11-07 07:51:00,0.81315,0.81375,0.8131,0.8132,228800001.0
2008-11-07 07:52:00,0.8132,0.8133,0.8131,0.8133,337600000.0
2008-11-07 07:53:00,0.8134,0.81345,0.8131,0.81325,356600000.0
2008-11-07 07:54:00,0.8132,0.81325,0.8129,0.81315,477200001.0
2008-11-07 07:55:00,0.81315,0.81315,0.813,0.8131,153800000.0
2008-11-07 07:56:00,0.81305,0.81355,0.813,0.8135,65000000.0
2008-11-07 07:57:00,0.81355,0.81375,0.81355,0.8137,35300000.0
2008-11-07 07:58:00,0.8137,0.8137,0.81345,0.81355,66600000.0
2008-11-07 07:59:00,0.81355,0.8138,0.8135,0.8135,92200000.0
2008-11-07 08:00:00,0.8135,0.81355,0.8135,0.81355,73400000.0
2008-11-07 08:01:00,0.81355,0.81385,0.81355,0.81365,136600000.0
2008-11-07 08:02:00,0.8137,0.8137,0.8131,0.8131,74900000.0
2008-11-07 08:03:00,0.8131,0.8132,0.813,0.813,70000000.0
2008-11-07 08:04:00,0.81315,0.81315,0.813,0.813,9600000.0
2008-11-07 08:05:00,0.81315,0.81355,0.81315,0.81355,44400000.0
2008-11-07 08:06:00,0.81355,0.81355,0.813,0.8133,118100000.0
2008-11-07 08:07:00,0.8133,0.81335,0.81295,0.813,93400000.0
2008-11-07 08:08:00,0.813,0.8132,0.813,0.8131,55500000.0
2008-11-07 08:09:00,0.8131,0.81315,0.81275,0.81275,106600000.0
2008-11-07 08:10:00,0.81275,0.81275,0.8123,0.8124,45500000.0
2008-11-07 08:11:00,0.8124,0.81245,0.8119,0.8123,251500000.0
2008-11-07 08:12:00,0.81185,0.8124,0.81185,0.8124,327200000.0
2008-11-07 08:13:00,0.8123,0.8128,0.8123,0.8128,161900000.0
2008-11-07 08:14:00,0.81275,0.8128,0.8124,0.81255,154700000.0
2008-11-07 08:15:00,0.81255,0.8132,0.8125,0.8132,198000000.0
2008-11-07 08:16:00,0.8132,0.8132,0.81275,0.81295,171600000.0
2008-11-07 08:17:00,0.81295,0.81315,0.8128,0.813,229800000.0
2008-11-07 08:18:00,0.813,0.81305,0.8129,0.8129,55700000.0
2008-11-07 08:19:00,0.8129,0.813,0.81265,0.81275,146000000.0
2008-11-07 08:20:00,0.81275,0.81285,0.81265,0.81275,81300000.0
2008-11-07 08:21:00,0.81275,0.8129,0.8124,0.8124,207500000.0
2008-11-07 08:22:00,0.81245,0.81255,0.8124,0.8124,185000000.0
2008-11-07 08:23:00,0.8124,0.8124,0.81195,0.81205,208000000.0
2008-11-07 08:24:00,0.8121,0.8124,0.8121,0.8122,126300000.0
2008-11-07 08:25:00,0.8122,0.8122,0.81165,0.81175,126700000.0
2008-11-07 08:26:00,0.81185,0.8122,0.81185,0.8122,123100000.0
2008-11-07 08:27:00,0.8122,0.81235,0.8122,0.8122,39700000.0
2008-11-07 08:28:00,0.8122,0.8122,0.8122,0.8122,144000000.0
2008-11-07 08:29:00,0.8122,0.8122,0.8118,0.8118,219800000.0
2008-11-07 08:30:00,0.8118,0.81205,0.81165,0.81185,381100000.0
2008-11-07 08:31:00,0.8119,0.81205,0.81185,0.812,149200000.0
2008-11-07 08:32:00,0.81205,0.81205,0.81175,0.81175,75400000.0
2008-11-07 08:33:00,0.81175,0.81185,0.81165,0.81165,261000000.0
2008-11-07 08:34:00,0.81155,0.8123,0.81155,0.812,196100000.0
2008-11-07 08:35:00,0.81195,0.81215,0.81185,0.812,115800000.0
2008-11-07 08:36:00,0.812,0.81205,0.8117,0.8118,143600000.0
2008-11-07 08:37:00,0.8118,0.81195,0.8118,0.81195,59900000.0
2008-11-07 08:38:00,0.81195,0.81225,0.81195,0.81205,89900000.0
2008-11-07 08:39:00,0.81205,0.8123,0.81185,0.8123,75900000.0
2008-11-07 08:40:00,0.8124,0.81275,0.81235,0.8125,43200000.0
2008-11-07 08:41:00,0.8126,0.81275,0.8126,0.81265,24500000.0
2008-11-07 08:42:00,0.81265,0.81295,0.8125,0.8126,148700000.0
2008-11-07 08:43:00,0.8126,0.81305,0.81145,0.81305,171600000.0
2008-11-07 08:44:00,0.81305,0.8132,0.81275,0.813,97300000.0
2008-11-07 08:45:00,0.81305,0.8134,0.8128,0.813,222500000.0
2008-11-07 08:46:00,0.813,0.8132,0.81295,0.813,352700000.0
2008-11-07 08:47:00,0.81305,0.81425,0.813,0.81395,236400000.0
2008-11-07 08:48:00,0.81395,0.81415,0.81345,0.8135,200800000.0
2008-11-07 08:49:00,0.8137,0.81375,0.81335,0.81355,144500000.0
2008-11-07 08:50:00,0.8135,0.81365,0.81295,0.81295,174199999.0
2008-11-07 08:51:00,0.8131,0.81355,0.8131,0.8132,235599999.0
2008-11-07 08:52:00,0.81315,0.8135,0.81315,0.8135,72700000.0
2008-11-07 08:53:00,0.8135,0.8139,0.81345,0.8139,37500000.0
2008-11-07 08:54:00,0.8139,0.81435,0.81385,0.81435,79000000.0
2008-11-07 08:55:00,0.81435,0.81455,0.81435,0.81455,14000000.0
2008-11-07 08:56:00,0.81455,0.8146,0.81455,0.8146,2000000.0
2008-11-07 08:57:00,0.81455,0.8148,0.81455,0.8146,45500000.0
2008-11-07 08:58:00,0.8146,0.8148,0.8146,0.81475,72400000.0
2008-11-07 08:59:00,0.81475,0.815,0.8145,0.81475,106200000.0
2008-11-07 09:00:00,0.81475,0.81505,0.81475,0.81495,80500000.0
2008-11-07 09:01:00,0.8149,0.81495,0.81485,0.81495,38600000.0
2008-11-07 09:02:00,0.815,0.815,0.81485,0.8149,163200000.0
2008-11-07 09:03:00,0.8149,0.8149,0.81475,0.81475,64000000.0
2008-11-07 09:04:00,0.8147,0.81475,0.81435,0.8144,228000000.0
2008-11-07 09:05:00,0.8144,0.8145,0.81435,0.8144,225600000.0
2008-11-07 09:06:00,0.8144,0.8144,0.8143,0.81435,154000000.0
2008-11-07 09:07:00,0.8144,0.8145,0.81435,0.8144,88300000.0
2008-11-07 09:08:00,0.81445,0.81475,0.8144,0.81465,368800000.0
2008-11-07 09:09:00,0.8147,0.81475,0.81465,0.81475,180000000.0
2008-11-07 09:10:00,0.81485,0.81485,0.8144,0.81455,382900000.0
2008-11-07 09:11:00,0.81455,0.8146,0.81415,0.81425,297900000.0
2008-11-07 09:12:00,0.81425,0.8146,0.8142,0.8146,356800000.0
2008-11-07 09:13:00,0.8146,0.8147,0.8142,0.8143,316600000.0
2008-11-07 09:14:00,0.81425,0.8146,0.81415,0.81435,267100000.0
2008-11-07 09:15:00,0.8144,0.81485,0.8144,0.81475,468400000.0
2008-11-07 09:16:00,0.8148,0.81495,0.81465,0.81485,322500000.0
2008-11-07 09:17:00,0.81485,0.81485,0.8147,0.81475,191100000.0
2008-11-07 09:18:00,0.8148,0.81495,0.81445,0.8146,435200000.0
2008-11-07 09:19:00,0.8146,0.8146,0.814,0.8142,328900000.0
2008-11-07 09:20:00,0.81435,0.8144,0.81405,0.8142,598100000.0
2008-11-07 09:21:00,0.81425,0.81425,0.81395,0.81405,426600000.0
2008-11-07 09:22:00,0.81405,0.8144,0.81395,0.81425,401100000.0
2008-11-07 09:23:00,0.81435,0.8144,0.8141,0.81415,424800000.0
2008-11-07 09:24:00,0.8142,0.8146,0.8141,0.81435,424000000.0
2008-11-07 09:25:00,0.81435,0.81455,0.8143,0.81445,189500000.0
2008-11-07 09:26:00,0.81445,0.81445,0.8135,0.81355,493100000.0
2008-11-07 09:27:00,0.8135,0.81375,0.81325,0.81345,454000000.0
2008-11-07 09:28:00,0.8135,0.8138,0.8128,0.8133,559400000.0
2008-11-07 09:29:00,0.81335,0.8135,0.81295,0.81305,496500000.0
2008-11-07 09:30:00,0.81305,0.81315,0.81265,0.8128,503900000.0
2008-11-07 09:31:00,0.81275,0.81315,0.81275,0.813,459700000.0
2008-11-07 09:32:00,0.813,0.81305,0.8127,0.81285,374600000.0
2008-11-07 09:33:00,0.81285,0.81295,0.81275,0.81295,433300000.0
2008-11-07 09:34:00,0.81295,0.813,0.8128,0.8129,340000000.0
2008-11-07 09:35:00,0.8129,0.81305,0.81275,0.8128,347100000.0
2008-11-07 09:36:00,0.8128,0.81295,0.81255,0.81275,321200000.0
2008-11-07 09:37:00,0.81275,0.81275,0.8125,0.8125,158900000.0
2008-11-07 09:38:00,0.81245,0.8126,0.8122,0.8122,459200000.0
2008-11-07 09:39:00,0.81225,0.8123,0.812,0.8121,327500000.0
2008-11-07 09:40:00,0.81215,0.81225,0.8121,0.81225,314500000.0
2008-11-07 09:41:00,0.8122,0.8122,0.812,0.81205,307500000.0
2008-11-07 09:42:00,0.81205,0.8127,0.812,0.8127,469200000.0
2008-11-07 09:43:00,0.8127,0.81305,0.8126,0.81275,569400000.0
2008-11-07 09:44:00,0.81285,0.81315,0.8128,0.81295,613800000.0
2008-11-07 09:45:00,0.8129,0.8129,0.8127,0.8128,243399999.0
2008-11-07 09:46:00,0.8127,0.81285,0.8127,0.81285,1119400009.0
2008-11-07 09:47:00,0.8129,0.81295,0.81275,0.81295,516500000.0
2008-11-07 09:48:00,0.81295,0.8131,0.8128,0.8128,350900000.0
2008-11-07 09:49:00,0.8128,0.8128,0.8127,0.81275,261900000.0
2008-11-07 09:50:00,0.8127,0.8129,0.8127,0.8128,186200000.0
2008-11-07 09:51:00,0.8128,0.81395,0.8128,0.81395,402200000.0
2008-11-07 09:52:00,0.81395,0.8148,0.81395,0.81465,174700000.0
2008-11-07 09:53:00,0.81465,0.8148,0.81455,0.8148,234200000.0
2008-11-07 09:54:00,0.81485,0.81485,0.81465,0.81485,289600000.0
2008-11-07 09:55:00,0.81485,0.8149,0.8146,0.81485,563300000.0
2008-11-07 09:56:00,0.81485,0.81505,0.8146,0.8148,495700000.0
2008-11-07 09:57:00,0.8148,0.81505,0.8147,0.81485,503300000.0
2008-11-07 09:58:00,0.81485,0.8149,0.8147,0.81485,310700000.0
2008-11-07 09:59:00,0.8149,0.81625,0.81485,0.81625,656300000.0
2008-11-07 10:00:00,0.81625,0.81795,0.8162,0.81795,674200000.0
2008-11-07 10:01:00,0.818,0.8192,0.81795,0.8182,910800000.0
2008-11-07 10:02:00,0.81825,0.8186,0.81805,0.8185,588600000.0
2008-11-07 10:03:00,0.81855,0.8192,0.81855,0.8188,562400000.0
2008-11-07 10:04:00,0.8188,0.8189,0.8185,0.8185,560400000.0
2008-11-07 10:05:00,0.8185,0.8186,0.81795,0.81795,609000000.0
2008-11-07 10:06:00,0.81795,0.818,0.81775,0.81775,392000000.0
2008-11-07 10:07:00,0.8178,0.8178,0.8175,0.81765,318100000.0
2008-11-07 10:08:00,0.81765,0.81765,0.81715,0.81735,386000000.0
2008-11-07 10:09:00,0.81735,0.8175,0.8172,0.8172,418900000.0
2008-11-07 10:10:00,0.81725,0.81725,0.8171,0.8172,307400000.0
2008-11-07 10:11:00,0.8172,0.8172,0.81625,0.81645,470200000.0
2008-11-07 10:12:00,0.8164,0.8169,0.81635,0.8167,317300000.0
2008-11-07 10:13:00,0.8167,0.8167,0.8164,0.81645,272600000.0
2008-11-07 10:14:00,0.81645,0.81735,0.81645,0.81715,465400000.0
2008-11-07 10:15:00,0.81715,0.81715,0.81635,0.81635,441600000.0
2008-11-07 10:16:00,0.81635,0.8166,0.81635,0.8164,508100000.0
2008-11-07 10:17:00,0.8164,0.8164,0.81615,0.81625,350400000.0
2008-11-07 10:18:00,0.8162,0.81625,0.8159,0.816,456800000.0
2008-11-07 10:19:00,0.816,0.8163,0.81595,0.81615,325200000.0
2008-11-07 10:20:00,0.8162,0.81635,0.81605,0.8162,321500000.0
2008-11-07 10:21:00,0.81615,0.81635,0.8155,0.81635,487800000.0
2008-11-07 10:22:00,0.81635,0.81635,0.8158,0.81595,459800000.0
2008-11-07 10:23:00,0.816,0.8161,0.8158,0.81595,393400000.0
2008-11-07 10:24:00,0.81595,0.81595,0.8157,0.8159,506700000.0
2008-11-07 10:25:00,0.81595,0.816,0.8158,0.81595,319000000.0
2008-11-07 10:26:00,0.81595,0.81665,0.81595,0.81665,362600000.0
2008-11-07 10:27:00,0.81665,0.81735,0.8166,0.81695,563500000.0
2008-11-07 10:28:00,0.81695,0.81695,0.81655,0.8166,604200000.0
2008-11-07 10:29:00,0.8166,0.817,0.8166,0.81675,598200000.0
2008-11-07 10:30:00,0.8167,0.8168,0.81665,0.8167,493500000.0
2008-11-07 10:31:00,0.8167,0.81685,0.8162,0.81625,611300000.0
2008-11-07 10:32:00,0.8163,0.8164,0.8161,0.81615,384400000.0
2008-11-07 10:33:00,0.81615,0.8162,0.8155,0.8156,476000000.0
2008-11-07 10:34:00,0.81565,0.8161,0.8156,0.8159,432700000.0
2008-11-07 10:35:00,0.8159,0.8159,0.81565,0.8157,502100000.0
2008-11-07 10:36:00,0.81575,0.8158,0.81565,0.81565,288600000.0
2008-11-07 10:37:00,0.8157,0.81575,0.81555,0.81575,118400000.0
2008-11-07 10:38:00,0.8157,0.8158,0.8156,0.81575,395700000.0
2008-11-07 10:39:00,0.8158,0.8158,0.81525,0.81535,396500000.0
2008-11-07 10:40:00,0.8153,0.81565,0.8152,0.81545,289000000.0
2008-11-07 10:41:00,0.81545,0.81565,0.81505,0.8152,504800000.0
2008-11-07 10:42:00,0.8151,0.8151,0.81455,0.81485,551200000.0
2008-11-07 10:43:00,0.81485,0.8157,0.81485,0.81565,386200000.0
2008-11-07 10:44:00,0.8156,0.81575,0.8155,0.81565,459800001.0
2008-11-07 10:45:00,0.81565,0.81565,0.81535,0.8156,319500000.0
2008-11-07 10:46:00,0.8156,0.81565,0.81535,0.8154,146500000.0
2008-11-07 10:47:00,0.81535,0.8155,0.81535,0.8154,447000000.0
2008-11-07 10:48:00,0.8154,0.81555,0.81535,0.81535,322800000.0
2008-11-07 10:49:00,0.8154,0.8155,0.81525,0.81535,330800000.0
2008-11-07 10:50:00,0.81535,0.81535,0.81505,0.8151,127600000.0
2008-11-07 10:51:00,0.8151,0.8153,0.8148,0.8151,536100000.0
2008-11-07 10:52:00,0.8151,0.8152,0.81475,0.81505,578400000.0
2008-11-07 10:53:00,0.81505,0.81505,0.8146,0.81475,349600000.0
2008-11-07 10:54:00,0.8148,0.81495,0.81465,0.8147,463500000.0
2008-11-07 10:55:00,0.81475,0.81495,0.8147,0.8148,489500000.0
2008-11-07 10:56:00,0.8147,0.81515,0.8147,0.815,754000000.0
2008-11-07 10:57:00,0.815,0.81505,0.8148,0.8149,311400000.0
2008-11-07 10:58:00,0.8149,0.815,0.81455,0.8148,353800000.0
2008-11-07 10:59:00,0.81485,0.81525,0.81465,0.8151,273000000.0
2008-11-07 11:00:00,0.8151,0.81515,0.8148,0.81485,433000000.0
2008-11-07 11:01:00,0.8149,0.8155,0.8149,0.81535,439600000.0
2008-11-07 11:02:00,0.8153,0.8156,0.81515,0.8152,583999999.0
2008-11-07 11:03:00,0.81515,0.8152,0.8146,0.8148,318400000.0
2008-11-07 11:04:00,0.81475,0.8148,0.81465,0.8147,340200000.0
2008-11-07 11:05:00,0.81475,0.81485,0.81465,0.81485,416200000.0
2008-11-07 11:06:00,0.81485,0.8153,0.81485,0.8151,467300000.0
2008-11-07 11:07:00,0.8151,0.81525,0.81505,0.81525,576100000.0
2008-11-07 11:08:00,0.8152,0.81565,0.8152,0.81555,652000000.0
2008-11-07 11:09:00,0.81555,0.8156,0.8154,0.81545,445100000.0
2008-11-07 11:10:00,0.8154,0.81565,0.815,0.815,313300000.0
2008-11-07 11:11:00,0.81495,0.815,0.81465,0.8148,53000000.0
2008-11-07 11:12:00,0.8148,0.8151,0.81475,0.8149,159200000.0
2008-11-07 11:13:00,0.81485,0.81495,0.81475,0.8148,322800000.0
2008-11-07 11:14:00,0.81485,0.81545,0.8148,0.815,283600000.0
2008-11-07 11:15:00,0.815,0.81505,0.81485,0.815,244200000.0
2008-11-07 11:16:00,0.81505,0.81545,0.8149,0.81525,317600000.0
2008-11-07 11:17:00,0.81525,0.8153,0.81515,0.81525,207000000.0
2008-11-07 11:18:00,0.8153,0.81535,0.81495,0.81495,303700000.0
2008-11-07 11:19:00,0.81495,0.8151,0.81485,0.815,314400000.0
2008-11-07 11:20:00,0.815,0.8153,0.81485,0.81515,343700000.0
2008-11-07 11:21:00,0.81515,0.8155,0.81515,0.81535,330400000.0
2008-11-07 11:22:00,0.81535,0.8154,0.81525,0.8153,409000000.0
2008-11-07 11:23:00,0.8153,0.81535,0.8152,0.8152,340800000.0
2008-11-07 11:24:00,0.81525,0.8153,0.81515,0.81515,144000000.0
2008-11-07 11:25:00,0.81515,0.81545,0.81505,0.81535,417500000.0
2008-11-07 11:26:00,0.81535,0.81535,0.81465,0.81465,191400000.0
2008-11-07 11:27:00,0.81465,0.81465,0.8133,0.81345,427400006.0
2008-11-07 11:28:00,0.8134,0.81355,0.8134,0.81345,374200000.0
2008-11-07 11:29:00,0.81345,0.8136,0.8132,0.8132,216400000.0
2008-11-07 11:30:00,0.8132,0.8133,0.81295,0.813,261000000.0
2008-11-07 11:31:00,0.813,0.81345,0.813,0.81345,451400000.0
2008-11-07 11:32:00,0.81345,0.8136,0.81345,0.8136,215000000.0
2008-11-07 11:33:00,0.8136,0.81375,0.81305,0.81375,224000000.0
2008-11-07 11:34:00,0.81375,0.81375,0.81295,0.81315,432800000.0
2008-11-07 11:35:00,0.81305,0.81335,0.813,0.8133,477400000.0
2008-11-07 11:36:00,0.81325,0.81335,0.81315,0.81325,250300000.0
2008-11-07 11:37:00,0.8134,0.8134,0.81315,0.8132,202300000.0
2008-11-07 11:38:00,0.81315,0.8135,0.81295,0.8134,198100000.0
2008-11-07 11:39:00,0.81345,0.8135,0.81295,0.81295,274500000.0
2008-11-07 11:40:00,0.81295,0.81315,0.8126,0.8127,240600000.0
2008-11-07 11:41:00,0.81265,0.81275,0.81225,0.81265,716899999.0
2008-11-07 11:42:00,0.81265,0.8128,0.81235,0.81255,371700000.0
2008-11-07 11:43:00,0.81255,0.81255,0.81225,0.81245,364600000.0
2008-11-07 11:44:00,0.8124,0.81255,0.8123,0.81235,290100000.0
2008-11-07 11:45:00,0.8124,0.81265,0.81235,0.8124,465900000.0
2008-11-07 11:46:00,0.8125,0.81265,0.81245,0.8125,322400000.0
2008-11-07 11:47:00,0.8125,0.8128,0.8125,0.8127,313300000.0
2008-11-07 11:48:00,0.8127,0.8128,0.8126,0.8126,155600000.0
2008-11-07 11:49:00,0.81255,0.81255,0.81225,0.81245,524700000.0
2008-11-07 11:50:00,0.81245,0.81285,0.8123,0.8126,362900000.0
2008-11-07 11:51:00,0.8126,0.81315,0.8126,0.81315,271500000.0
2008-11-07 11:52:00,0.81315,0.81345,0.813,0.813,331400000.0
2008-11-07 11:53:00,0.81295,0.81325,0.8129,0.813,588400000.0
2008-11-07 11:54:00,0.813,0.8133,0.81295,0.81315,488600000.0
2008-11-07 11:55:00,0.81315,0.8134,0.81315,0.8133,138600000.0
2008-11-07 11:56:00,0.8133,0.81335,0.81315,0.81325,199300000.0
2008-11-07 11:57:00,0.81325,0.8133,0.81305,0.8132,296600000.0
2008-11-07 11:58:00,0.81325,0.8135,0.8132,0.81335,355500000.0
2008-11-07 11:59:00,0.81335,0.8134,0.81305,0.81315,419300000.0
2008-11-07 12:00:00,0.8131,0.81315,0.81235,0.81235,346400000.0
2008-11-07 12:01:00,0.81235,0.8126,0.8123,0.8126,489500000.0
2008-11-07 12:02:00,0.8126,0.8127,0.812,0.8122,414500000.0
2008-11-07 12:03:00,0.8122,0.81225,0.81195,0.81205,463900000.0
2008-11-07 12:04:00,0.81205,0.81205,0.8115,0.81175,310600000.0
2008-11-07 12:05:00,0.8118,0.81215,0.8117,0.812,292600000.0
2008-11-07 12:06:00,0.812,0.8121,0.8119,0.8119,340500000.0
2008-11-07 12:07:00,0.81195,0.81215,0.8119,0.81195,392000000.0
2008-11-07 12:08:00,0.81195,0.81275,0.81185,0.8126,474100000.0
2008-11-07 12:09:00,0.81265,0.8128,0.81215,0.8122,507800000.0
2008-11-07 12:10:00,0.81215,0.81265,0.81185,0.81185,483000000.0
2008-11-07 12:11:00,0.81185,0.812,0.8116,0.8119,266900000.0
2008-11-07 12:12:00,0.8119,0.81195,0.8117,0.81185,257000000.0
2008-11-07 12:13:00,0.8118,0.8119,0.81145,0.81155,230400000.0
2008-11-07 12:14:00,0.81155,0.8119,0.81155,0.8117,330500000.0
2008-11-07 12:15:00,0.8117,0.81195,0.81155,0.8118,284500000.0
2008-11-07 12:16:00,0.8118,0.81195,0.81155,0.81165,198600000.0
2008-11-07 12:17:00,0.81155,0.81185,0.8113,0.81185,261000000.0
2008-11-07 12:18:00,0.81185,0.81195,0.81165,0.81165,295000000.0
2008-11-07 12:19:00,0.81165,0.8118,0.8116,0.81175,400900000.0
2008-11-07 12:20:00,0.8118,0.81205,0.81175,0.81195,146300000.0
2008-11-07 12:21:00,0.8119,0.81195,0.81145,0.8115,487700000.0
2008-11-07 12:22:00,0.81155,0.81165,0.8111,0.8111,173100000.0
2008-11-07 12:23:00,0.8111,0.8111,0.81065,0.81085,143400000.0
2008-11-07 12:24:00,0.81085,0.81085,0.8106,0.8107,271300000.0
2008-11-07 12:25:00,0.8106,0.81085,0.81015,0.8102,457000000.0
2008-11-07 12:26:00,0.8102,0.8107,0.80995,0.8106,389000000.0
2008-11-07 12:27:00,0.8106,0.81065,0.81025,0.81025,526899998.0
2008-11-07 12:28:00,0.81025,0.8104,0.8102,0.81025,392700000.0
2008-11-07 12:29:00,0.8103,0.81035,0.81025,0.8103,117200000.0
2008-11-07 12:30:00,0.8103,0.8103,0.8102,0.8103,131300000.0
2008-11-07 12:31:00,0.81025,0.8103,0.81015,0.81025,191400000.0
2008-11-07 12:32:00,0.81025,0.81045,0.81025,0.8104,191900000.0
2008-11-07 12:33:00,0.81035,0.8107,0.81035,0.8107,199700000.0
2008-11-07 12:34:00,0.81075,0.811,0.81065,0.81085,304200000.0
2008-11-07 12:35:00,0.81095,0.81095,0.8106,0.8106,191500000.0
2008-11-07 12:36:00,0.8106,0.81065,0.8106,0.81065,58100000.0
2008-11-07 12:37:00,0.81065,0.8107,0.81025,0.8103,303800000.0
2008-11-07 12:38:00,0.8103,0.81065,0.8103,0.81045,188900000.0
2008-11-07 12:39:00,0.81045,0.81045,0.8101,0.8101,263800000.0
2008-11-07 12:40:00,0.81025,0.81065,0.81015,0.81015,743499998.0
2008-11-07 12:41:00,0.81015,0.81035,0.80985,0.8102,641100000.0
2008-11-07 12:42:00,0.8102,0.8105,0.8102,0.8104,215300000.0
2008-11-07 12:43:00,0.8104,0.81095,0.8104,0.81095,356100000.0
2008-11-07 12:44:00,0.81095,0.8116,0.8109,0.8113,425800000.0
2008-11-07 12:45:00,0.8113,0.8113,0.811,0.811,345800000.0
2008-11-07 12:46:00,0.811,0.8112,0.811,0.8111,500300000.0
2008-11-07 12:47:00,0.81105,0.8113,0.81105,0.81125,323900000.0
2008-11-07 12:48:00,0.8112,0.81165,0.8112,0.8115,456100000.0
2008-11-07 12:49:00,0.81145,0.81155,0.81135,0.81155,360800000.0
2008-11-07 12:50:00,0.81155,0.8116,0.8114,0.81145,475500000.0
2008-11-07 12:51:00,0.81145,0.81145,0.81125,0.8113,250800000.0
2008-11-07 12:52:00,0.8113,0.81135,0.81085,0.81085,293300000.0
2008-11-07 12:53:00,0.8109,0.811,0.8104,0.8105,457300000.0
2008-11-07 12:54:00,0.8105,0.81075,0.81035,0.81035,259400000.0
2008-11-07 12:55:00,0.81035,0.8106,0.81035,0.81055,209400000.0
2008-11-07 12:56:00,0.8105,0.81065,0.8095,0.80955,349700000.0
2008-11-07 12:57:00,0.80965,0.8097,0.8095,0.80955,269700000.0
2008-11-07 12:58:00,0.8096,0.80975,0.80955,0.80955,314400000.0
2008-11-07 12:59:00,0.80955,0.80955,0.8092,0.80925,448700000.0
2008-11-07 13:00:00,0.8093,0.80955,0.80915,0.80915,506800000.0
2008-11-07 13:01:00,0.80915,0.8094,0.8091,0.80925,416300001.0
2008-11-07 13:02:00,0.8092,0.80935,0.80915,0.8092,478200000.0
2008-11-07 13:03:00,0.8093,0.80955,0.80925,0.8094,198700000.0
2008-11-07 13:04:00,0.8094,0.80955,0.8093,0.8095,278000000.0
2008-11-07 13:05:00,0.8095,0.80955,0.8095,0.8095,48400000.0
2008-11-07 13:06:00,0.8095,0.8096,0.80925,0.80935,227700000.0
2008-11-07 13:07:00,0.80935,0.80945,0.8093,0.80935,233300000.0
2008-11-07 13:08:00,0.80935,0.80945,0.80925,0.80935,141900000.0
2008-11-07 13:09:00,0.8094,0.8095,0.80935,0.8094,272200000.0
2008-11-07 13:10:00,0.80945,0.80955,0.80935,0.80935,269500000.0
2008-11-07 13:11:00,0.80935,0.8095,0.8093,0.80945,242600000.0
2008-11-07 13:12:00,0.80945,0.80965,0.80925,0.80965,366000000.0
2008-11-07 13:13:00,0.80965,0.80995,0.80955,0.80995,322700000.0
2008-11-07 13:14:00,0.80995,0.8101,0.8096,0.80985,310300000.0
2008-11-07 13:15:00,0.80985,0.81025,0.8098,0.81025,276500000.0
2008-11-07 13:16:00,0.81025,0.81035,0.81,0.81005,495200000.0
2008-11-07 13:17:00,0.81,0.81015,0.81,0.81015,358000000.0
2008-11-07 13:18:00,0.81015,0.81035,0.81005,0.8102,387400000.0
2008-11-07 13:19:00,0.81025,0.8103,0.8096,0.80965,337400000.0
2008-11-07 13:20:00,0.80965,0.80995,0.8095,0.80995,148100000.0
2008-11-07 13:21:00,0.80995,0.81035,0.80995,0.8103,280200000.0
2008-11-07 13:22:00,0.8104,0.81055,0.81025,0.8105,352600000.0
2008-11-07 13:23:00,0.81045,0.8106,0.8104,0.8106,294500000.0
2008-11-07 13:24:00,0.81055,0.81085,0.81055,0.81075,308300000.0
2008-11-07 13:25:00,0.81075,0.81095,0.81075,0.81095,156800000.0
2008-11-07 13:26:00,0.81095,0.81095,0.81085,0.8109,130900000.0
2008-11-07 13:27:00,0.81085,0.811,0.81085,0.811,97300000.0
2008-11-07 13:28:00,0.811,0.81115,0.811,0.81105,370000000.0
2008-11-07 13:29:00,0.81105,0.81105,0.81095,0.811,422900000.0
2008-11-07 13:30:00,0.81105,0.8111,0.81095,0.81105,314800000.0
2008-11-07 13:31:00,0.81105,0.8112,0.81105,0.81115,284600000.0
2008-11-07 13:32:00,0.81115,0.8112,0.81105,0.8111,149100000.0
2008-11-07 13:33:00,0.8111,0.81115,0.8109,0.81095,283700000.0
2008-11-07 13:34:00,0.81095,0.811,0.81055,0.81055,256900000.0
2008-11-07 13:35:00,0.8106,0.81065,0.81005,0.81025,381000000.0
2008-11-07 13:36:00,0.81025,0.81025,0.81,0.81005,405500000.0
2008-11-07 13:37:00,0.81005,0.81015,0.8098,0.80985,416000000.0
2008-11-07 13:38:00,0.80985,0.80995,0.8096,0.80995,477500000.0
2008-11-07 13:39:00,0.8099,0.80995,0.8098,0.80985,341300000.0
2008-11-07 13:40:00,0.80985,0.80995,0.8097,0.80985,380200000.0
2008-11-07 13:41:00,0.80985,0.81025,0.8098,0.81015,419100000.0
2008-11-07 13:42:00,0.81015,0.81025,0.8101,0.8102,297200000.0
2008-11-07 13:43:00,0.8102,0.81025,0.81015,0.8102,270900000.0
2008-11-07 13:44:00,0.81015,0.81015,0.8098,0.81,354100000.0
2008-11-07 13:45:00,0.81,0.8102,0.8099,0.8102,442300000.0
2008-11-07 13:46:00,0.8102,0.8103,0.8101,0.81015,368000000.0
2008-11-07 13:47:00,0.81015,0.81025,0.80985,0.80985,391600000.0
2008-11-07 13:48:00,0.8099,0.80995,0.8098,0.8099,364300000.0
2008-11-07 13:49:00,0.8099,0.81005,0.80985,0.81005,103100000.0
2008-11-07 13:50:00,0.81005,0.81085,0.81,0.81085,396800000.0
2008-11-07 13:51:00,0.8109,0.81105,0.81065,0.8108,383000000.0
2008-11-07 13:52:00,0.81085,0.81085,0.81,0.8102,303400000.0
2008-11-07 13:53:00,0.8102,0.81105,0.81,0.81105,348900000.0
2008-11-07 13:54:00,0.81105,0.81195,0.81105,0.81155,374300000.0
2008-11-07 13:55:00,0.81155,0.8118,0.81155,0.8117,339200000.0
2008-11-07 13:56:00,0.8117,0.81205,0.81145,0.8116,507500000.0
2008-11-07 13:57:00,0.8116,0.81185,0.8112,0.8113,447700000.0
2008-11-07 13:58:00,0.8113,0.81135,0.8111,0.81125,367900000.0
2008-11-07 13:59:00,0.81125,0.81155,0.8107,0.81085,481000000.0
2008-11-07 14:00:00,0.81085,0.81135,0.81075,0.81095,558100000.0
2008-11-07 14:01:00,0.8109,0.81145,0.8108,0.8112,499000000.0
2008-11-07 14:02:00,0.81125,0.8115,0.8111,0.81115,474600000.0
2008-11-07 14:03:00,0.8111,0.81125,0.81095,0.81125,354400000.0
2008-11-07 14:04:00,0.81125,0.81165,0.81115,0.81155,274400000.0
2008-11-07 14:05:00,0.81155,0.8123,0.81155,0.81215,355800000.0
2008-11-07 14:06:00,0.81215,0.8126,0.81215,0.81245,306800000.0
2008-11-07 14:07:00,0.8125,0.81255,0.8123,0.81235,182100000.0
2008-11-07 14:08:00,0.8123,0.81235,0.8119,0.8122,204100000.0
2008-11-07 14:09:00,0.8122,0.81235,0.812,0.812,272700000.0
2008-11-07 14:10:00,0.81195,0.8122,0.81155,0.81155,380600000.0
2008-11-07 14:11:00,0.81155,0.81175,0.8115,0.81175,331400000.0
2008-11-07 14:12:00,0.81175,0.812,0.81165,0.8117,378100000.0
2008-11-07 14:13:00,0.8117,0.8117,0.81145,0.81155,182000000.0
2008-11-07 14:14:00,0.8116,0.8118,0.81145,0.8115,510400000.0
2008-11-07 14:15:00,0.81145,0.8116,0.8109,0.81095,504100000.0
2008-11-07 14:16:00,0.811,0.81105,0.8109,0.811,229700000.0
2008-11-07 14:17:00,0.811,0.81115,0.8109,0.811,400000000.0
2008-11-07 14:18:00,0.81095,0.8112,0.8109,0.8112,439500000.0
2008-11-07 14:19:00,0.8112,0.81125,0.81115,0.8112,355500000.0
2008-11-07 14:20:00,0.8112,0.8112,0.81115,0.8112,76100000.0
2008-11-07 14:21:00,0.8112,0.8112,0.8107,0.81075,282800000.0
2008-11-07 14:22:00,0.8108,0.8111,0.81045,0.8105,505300000.0
2008-11-07 14:23:00,0.8105,0.81085,0.81005,0.8101,557800000.0
2008-11-07 14:24:00,0.8101,0.81015,0.8096,0.80975,397500000.0
2008-11-07 14:25:00,0.80975,0.8098,0.8095,0.80975,464100000.0
2008-11-07 14:26:00,0.80975,0.81005,0.80975,0.8098,137200000.0
2008-11-07 14:27:00,0.80975,0.8098,0.80925,0.80935,152900000.0
2008-11-07 14:28:00,0.80935,0.8098,0.80935,0.80935,292600000.0
2008-11-07 14:29:00,0.80935,0.80935,0.8087,0.80905,458500000.0
2008-11-07 14:30:00,0.80905,0.8093,0.809,0.8093,283800000.0
2008-11-07 14:31:00,0.80935,0.8097,0.80925,0.8095,284200000.0
2008-11-07 14:32:00,0.8095,0.8095,0.8094,0.80945,303400000.0
2008-11-07 14:33:00,0.8095,0.8096,0.80945,0.8095,211900000.0
2008-11-07 14:34:00,0.8096,0.8099,0.8096,0.80985,84200000.0
2008-11-07 14:35:00,0.80985,0.8099,0.80985,0.80985,190800000.0
2008-11-07 14:36:00,0.80985,0.80985,0.8098,0.8098,93900000.0
2008-11-07 14:37:00,0.8098,0.8098,0.80965,0.80965,92400000.0
2008-11-07 14:38:00,0.80955,0.80975,0.8095,0.8096,145100000.0
2008-11-07 14:39:00,0.8096,0.80985,0.8096,0.80965,270400000.0
2008-11-07 14:40:00,0.80965,0.8097,0.8095,0.8096,178200000.0
2008-11-07 14:41:00,0.8096,0.80965,0.80955,0.80955,234100000.0
2008-11-07 14:42:00,0.8096,0.8097,0.80935,0.8095,229000000.0
2008-11-07 14:43:00,0.80955,0.8096,0.80945,0.80955,220900000.0
2008-11-07 14:44:00,0.8095,0.80955,0.8095,0.8095,221200000.0
2008-11-07 14:45:00,0.8095,0.80965,0.80945,0.80955,138800000.0
2008-11-07 14:46:00,0.8096,0.80965,0.80945,0.80965,217200000.0
2008-11-07 14:47:00,0.8097,0.81005,0.8097,0.81005,265000000.0
2008-11-07 14:48:00,0.81005,0.8103,0.81,0.81,214900000.0
2008-11-07 14:49:00,0.81,0.81005,0.8098,0.8099,272200000.0
2008-11-07 14:50:00,0.8099,0.8099,0.80915,0.8093,287200000.0
2008-11-07 14:51:00,0.8093,0.80965,0.8092,0.80935,284600000.0
2008-11-07 14:52:00,0.80935,0.8095,0.80935,0.80945,252500000.0
2008-11-07 14:53:00,0.80945,0.8096,0.80945,0.80955,154900000.0
2008-11-07 14:54:00,0.80965,0.81005,0.80965,0.8099,214300000.0
2008-11-07 14:55:00,0.80995,0.80995,0.8096,0.80985,490400000.0
2008-11-07 14:56:00,0.80985,0.80985,0.80965,0.80975,597700000.0
2008-11-07 14:57:00,0.8097,0.8098,0.80955,0.80955,283400000.0
2008-11-07 14:58:00,0.80945,0.80945,0.80895,0.80895,288100000.0
2008-11-07 14:59:00,0.80895,0.809,0.80875,0.80875,126500000.0
2008-11-07 15:00:00,0.80875,0.80895,0.80875,0.8089,238900000.0
2008-11-07 15:01:00,0.8089,0.80895,0.80875,0.80885,206100000.0
2008-11-07 15:02:00,0.80885,0.8089,0.80855,0.8086,295700000.0
2008-11-07 15:03:00,0.8086,0.8086,0.8083,0.8083,480200000.0
2008-11-07 15:04:00,0.8083,0.80835,0.80815,0.8082,348800000.0
2008-11-07 15:05:00,0.8082,0.8085,0.8081,0.8081,357500000.0
2008-11-07 15:06:00,0.8082,0.80875,0.808,0.80865,175900000.0
2008-11-07 15:07:00,0.80865,0.80875,0.80825,0.8085,171800000.0
2008-11-07 15:08:00,0.8085,0.80865,0.8083,0.8084,162800000.0
2008-11-07 15:09:00,0.8084,0.80845,0.8081,0.80815,123700000.0
2008-11-07 15:10:00,0.80815,0.80825,0.8079,0.80825,289100000.0
2008-11-07 15:11:00,0.8082,0.8084,0.8081,0.8082,430600000.0
2008-11-07 15:12:00,0.8082,0.8083,0.80805,0.80825,240400000.0
2008-11-07 15:13:00,0.8082,0.80855,0.8081,0.80825,310200000.0
2008-11-07 15:14:00,0.8083,0.8084,0.80805,0.8083,544900000.0
2008-11-07 15:15:00,0.80835,0.8089,0.8083,0.80855,541600000.0
2008-11-07 15:16:00,0.80865,0.8087,0.8084,0.8085,235200000.0
2008-11-07 15:17:00,0.8085,0.8087,0.80835,0.8084,263300000.0
2008-11-07 15:18:00,0.8084,0.8084,0.8077,0.8077,318100000.0
2008-11-07 15:19:00,0.8077,0.8077,0.8071,0.80725,509900000.0
2008-11-07 15:20:00,0.80725,0.80725,0.8066,0.8071,392600000.0
2008-11-07 15:21:00,0.8071,0.80735,0.80685,0.8072,469100000.0
2008-11-07 15:22:00,0.8072,0.80775,0.807,0.80775,622000000.0
2008-11-07 15:23:00,0.8078,0.80785,0.80755,0.80775,455900000.0
2008-11-07 15:24:00,0.8078,0.8081,0.80775,0.80785,324500000.0
2008-11-07 15:25:00,0.80785,0.8083,0.8078,0.808,641200000.0
2008-11-07 15:26:00,0.808,0.80845,0.80795,0.8083,668900000.0
2008-11-07 15:27:00,0.8083,0.80835,0.808,0.80835,316100000.0
2008-11-07 15:28:00,0.80835,0.8089,0.80835,0.8084,605000000.0
2008-11-07 15:29:00,0.80845,0.80875,0.8081,0.80835,596600000.0
2008-11-07 15:30:00,0.80855,0.80865,0.80735,0.8079,544800000.0
2008-11-07 15:31:00,0.80795,0.80905,0.80765,0.80905,438800000.0
2008-11-07 15:32:00,0.80885,0.80915,0.80745,0.8087,454900000.0
2008-11-07 15:33:00,0.80865,0.80875,0.808,0.80855,441800000.0
2008-11-07 15:34:00,0.80855,0.80885,0.808,0.8083,396900000.0
2008-11-07 15:35:00,0.80835,0.8086,0.80775,0.8082,342100000.0
2008-11-07 15:36:00,0.8082,0.80885,0.8081,0.8086,272100000.0
2008-11-07 15:37:00,0.80835,0.80885,0.8083,0.80865,311000000.0
2008-11-07 15:38:00,0.80865,0.80885,0.80835,0.8084,537100000.0
2008-11-07 15:39:00,0.80845,0.80885,0.8083,0.8086,275500000.0
2008-11-07 15:40:00,0.80855,0.8093,0.80845,0.80925,584100000.0
2008-11-07 15:41:00,0.80925,0.8094,0.809,0.809,273100000.0
2008-11-07 15:42:00,0.80905,0.8093,0.80855,0.8092,281400000.0
2008-11-07 15:43:00,0.8092,0.80935,0.8081,0.8081,277300000.0
2008-11-07 15:44:00,0.8081,0.80835,0.80775,0.8082,274200000.0
2008-11-07 15:45:00,0.8082,0.80845,0.808,0.808,347400000.0
2008-11-07 15:46:00,0.8081,0.80835,0.80795,0.80815,323900000.0
2008-11-07 15:47:00,0.8082,0.80825,0.80775,0.8081,181000000.0
2008-11-07 15:48:00,0.80815,0.80825,0.80785,0.808,187500000.0
2008-11-07 15:49:00,0.808,0.8082,0.808,0.80815,480100000.0
2008-11-07 15:50:00,0.80815,0.80825,0.808,0.80815,406000000.0
2008-11-07 15:51:00,0.8082,0.8083,0.80805,0.80825,467700000.0
2008-11-07 15:52:00,0.8082,0.8083,0.8081,0.80825,513300000.0
2008-11-07 15:53:00,0.8082,0.80835,0.80815,0.80825,600400000.0
2008-11-07 15:54:00,0.80825,0.8083,0.80805,0.8082,503000000.0
2008-11-07 15:55:00,0.8082,0.80825,0.80795,0.80815,459300000.0
2008-11-07 15:56:00,0.80815,0.80845,0.8081,0.8083,661200000.0
2008-11-07 15:57:00,0.8083,0.8093,0.8081,0.80905,504700000.0
2008-11-07 15:58:00,0.809,0.80925,0.80885,0.80905,635699999.0
2008-11-07 15:59:00,0.809,0.80915,0.8086,0.80905,505400000.0
2008-11-07 16:00:00,0.80905,0.8092,0.8088,0.80905,583100000.0
2008-11-07 16:01:00,0.809,0.809,0.80835,0.80875,243100000.0
2008-11-07 16:02:00,0.8087,0.80885,0.8085,0.80885,170700000.0
2008-11-07 16:03:00,0.80885,0.80905,0.80875,0.8089,158900000.0
2008-11-07 16:04:00,0.8089,0.8091,0.8087,0.80905,223000000.0
2008-11-07 16:05:00,0.80905,0.80925,0.809,0.8091,127700000.0
2008-11-07 16:06:00,0.8091,0.8092,0.80895,0.80905,250600000.0
2008-11-07 16:07:00,0.80905,0.8092,0.8087,0.80905,200900000.0
2008-11-07 16:08:00,0.80915,0.80955,0.80905,0.80945,141500000.0
2008-11-07 16:09:00,0.80945,0.80955,0.80935,0.80945,153600000.0
2008-11-07 16:10:00,0.80945,0.8097,0.8094,0.80965,130200000.0
2008-11-07 16:11:00,0.8096,0.8099,0.8096,0.80975,145900000.0
2008-11-07 16:12:00,0.80975,0.80985,0.8096,0.8096,176500000.0
2008-11-07 16:13:00,0.8096,0.81,0.80955,0.81,182700000.0
2008-11-07 16:14:00,0.81,0.81015,0.8098,0.8098,231500000.0
2008-11-07 16:15:00,0.80975,0.8099,0.80965,0.80975,181400000.0
2008-11-07 16:16:00,0.80975,0.8099,0.8097,0.80985,183400000.0
2008-11-07 16:17:00,0.80985,0.8103,0.80975,0.8099,200200000.0
2008-11-07 16:18:00,0.8099,0.8101,0.80975,0.81,183700000.0
2008-11-07 16:19:00,0.81,0.8101,0.80975,0.8098,156700000.0
2008-11-07 16:20:00,0.80975,0.80985,0.80955,0.8096,121800000.0
2008-11-07 16:21:00,0.8096,0.8098,0.80955,0.80975,152400000.0
2008-11-07 16:22:00,0.80975,0.8099,0.80965,0.8098,177600000.0
2008-11-07 16:23:00,0.8098,0.8101,0.8098,0.81,164100000.0
2008-11-07 16:24:00,0.81,0.8106,0.80995,0.81045,227100000.0
2008-11-07 16:25:00,0.81045,0.81065,0.81035,0.81055,134400000.0
2008-11-07 16:26:00,0.8106,0.8107,0.8105,0.8106,215600000.0
2008-11-07 16:27:00,0.8106,0.8108,0.81045,0.81045,176000000.0
2008-11-07 16:28:00,0.81045,0.8107,0.8099,0.8099,222800000.0
2008-11-07 16:29:00,0.8098,0.81035,0.80975,0.8101,160600000.0
2008-11-07 16:30:00,0.81005,0.8102,0.80965,0.80975,188800000.0
2008-11-07 16:31:00,0.8097,0.8102,0.8097,0.8099,153900000.0
2008-11-07 16:32:00,0.80985,0.8103,0.8095,0.8096,233900000.0
2008-11-07 16:33:00,0.8096,0.8098,0.8093,0.80935,148700000.0
2008-11-07 16:34:00,0.80935,0.8097,0.8093,0.8096,161700000.0
2008-11-07 16:35:00,0.8095,0.81,0.8095,0.81,164800000.0
2008-11-07 16:36:00,0.81,0.81015,0.80995,0.8101,172900000.0
2008-11-07 16:37:00,0.81005,0.81045,0.8095,0.8096,208100000.0
2008-11-07 16:38:00,0.8096,0.8101,0.8096,0.80975,191300000.0
2008-11-07 16:39:00,0.80975,0.80975,0.80945,0.8095,158200000.0
2008-11-07 16:40:00,0.8095,0.8098,0.80945,0.80955,157800000.0
2008-11-07 16:41:00,0.8095,0.8097,0.80925,0.80965,130200000.0
2008-11-07 16:42:00,0.8097,0.8097,0.8093,0.80935,254100000.0
2008-11-07 16:43:00,0.80935,0.8096,0.80905,0.8095,208900000.0
2008-11-07 16:44:00,0.8095,0.80955,0.80905,0.8092,186600000.0
2008-11-07 16:45:00,0.80925,0.8099,0.8091,0.80985,299500000.0
2008-11-07 16:46:00,0.8099,0.81,0.8096,0.80975,341400000.0
2008-11-07 16:47:00,0.80965,0.8097,0.80915,0.80935,257300000.0
2008-11-07 16:48:00,0.8093,0.8096,0.8092,0.8095,231900000.0
2008-11-07 16:49:00,0.8095,0.8097,0.8092,0.8092,230700000.0
2008-11-07 16:50:00,0.8092,0.80935,0.80915,0.80915,264200000.0
2008-11-07 16:51:00,0.8091,0.80925,0.8091,0.8092,272100000.0
2008-11-07 16:52:00,0.8092,0.80935,0.80915,0.80925,205200000.0
2008-11-07 16:53:00,0.80925,0.8093,0.8092,0.80925,169300000.0
2008-11-07 16:54:00,0.80925,0.8094,0.80925,0.8094,221700000.0
2008-11-07 16:55:00,0.8094,0.8098,0.80935,0.8098,207800000.0
2008-11-07 16:56:00,0.8098,0.8099,0.80975,0.80985,140900000.0
2008-11-07 16:57:00,0.80985,0.81,0.8096,0.8096,124800000.0
2008-11-07 16:58:00,0.8096,0.8104,0.80945,0.8096,268500000.0
2008-11-07 16:59:00,0.8096,0.80965,0.8091,0.8091,206400000.0
2008-11-07 17:00:00,0.8092,0.8096,0.8091,0.8092,280400000.0
2008-11-07 17:01:00,0.80915,0.8093,0.80905,0.8093,273100000.0
2008-11-07 17:02:00,0.8093,0.8093,0.80895,0.809,251000000.0
2008-11-07 17:03:00,0.809,0.80905,0.8087,0.80895,241200000.0
2008-11-07 17:04:00,0.80895,0.80965,0.80895,0.80965,290800000.0
2008-11-07 17:05:00,0.80965,0.8102,0.80895,0.80905,269000000.0
2008-11-07 17:06:00,0.80905,0.8094,0.8085,0.80855,326500000.0
2008-11-07 17:07:00,0.80855,0.8093,0.8084,0.80925,353800000.0
2008-11-07 17:08:00,0.80925,0.8093,0.8086,0.80875,239700000.0
2008-11-07 17:09:00,0.80865,0.80905,0.80835,0.80855,259100000.0
2008-11-07 17:10:00,0.80865,0.80865,0.8082,0.80855,299300000.0
2008-11-07 17:11:00,0.8084,0.8086,0.8082,0.80825,319400000.0
2008-11-07 17:12:00,0.80825,0.8084,0.80805,0.80815,290700000.0
2008-11-07 17:13:00,0.80815,0.80835,0.808,0.8082,335000000.0
2008-11-07 17:14:00,0.8082,0.8094,0.80805,0.80915,289200000.0
2008-11-07 17:15:00,0.8092,0.8099,0.8089,0.8092,207700000.0
2008-11-07 17:16:00,0.809,0.81,0.80895,0.8095,274900000.0
2008-11-07 17:17:00,0.8095,0.8095,0.80915,0.8092,299800000.0
2008-11-07 17:18:00,0.8092,0.80955,0.80905,0.8091,276000000.0
2008-11-07 17:19:00,0.8091,0.8091,0.80875,0.809,344200000.0
2008-11-07 17:20:00,0.809,0.80925,0.80895,0.809,354400000.0
2008-11-07 17:21:00,0.80895,0.8093,0.80895,0.80925,346500000.0
2008-11-07 17:22:00,0.8092,0.8095,0.80905,0.80935,257800000.0
2008-11-07 17:23:00,0.80935,0.80945,0.80845,0.80865,216600000.0
2008-11-07 17:24:00,0.80875,0.80895,0.8087,0.80875,239200000.0
2008-11-07 17:25:00,0.80875,0.80905,0.80875,0.80895,204100000.0
2008-11-07 17:26:00,0.80895,0.80925,0.8089,0.80915,221100000.0
2008-11-07 17:27:00,0.80915,0.80955,0.80915,0.8095,205800000.0
2008-11-07 17:28:00,0.80945,0.8103,0.80935,0.81015,238400000.0
2008-11-07 17:29:00,0.81015,0.8102,0.81,0.8101,253600000.0
2008-11-07 17:30:00,0.8101,0.8103,0.8099,0.81015,260300000.0
2008-11-07 17:31:00,0.81015,0.8106,0.8098,0.8103,314000000.0
2008-11-07 17:32:00,0.8103,0.81035,0.80995,0.81005,211200000.0
2008-11-07 17:33:00,0.81005,0.8101,0.80985,0.8099,296200000.0
2008-11-07 17:34:00,0.8099,0.81015,0.80985,0.8101,176300000.0
2008-11-07 17:35:00,0.8101,0.81025,0.81005,0.8101,273300000.0
2008-11-07 17:36:00,0.8101,0.81015,0.80995,0.8101,246200000.0
2008-11-07 17:37:00,0.81005,0.81065,0.81,0.8103,298300000.0
2008-11-07 17:38:00,0.8103,0.8106,0.8101,0.8103,401700000.0
2008-11-07 17:39:00,0.81035,0.81035,0.81,0.81,180100000.0
2008-11-07 17:40:00,0.81,0.81015,0.80995,0.81005,156200000.0
2008-11-07 17:41:00,0.81005,0.81015,0.80995,0.81,195100000.0
2008-11-07 17:42:00,0.81,0.8102,0.81,0.8101,176700000.0
2008-11-07 17:43:00,0.8101,0.8101,0.80995,0.81005,204000000.0
2008-11-07 17:44:00,0.81005,0.81015,0.81005,0.8101,179400000.0
2008-11-07 17:45:00,0.8101,0.8101,0.80995,0.81,210900000.0
2008-11-07 17:46:00,0.81,0.8101,0.8099,0.81,536700000.0
2008-11-07 17:47:00,0.81,0.81,0.80925,0.80925,335100000.0
2008-11-07 17:48:00,0.80925,0.8097,0.809,0.80925,282500000.0
2008-11-07 17:49:00,0.80925,0.8093,0.80915,0.8093,214400000.0
2008-11-07 17:50:00,0.80935,0.80995,0.80925,0.80995,318500000.0
2008-11-07 17:51:00,0.8099,0.81015,0.8095,0.8095,292300000.0
2008-11-07 17:52:00,0.8095,0.8101,0.80945,0.81,395400000.0
2008-11-07 17:53:00,0.81005,0.8105,0.81005,0.8104,249800000.0
2008-11-07 17:54:00,0.8104,0.8104,0.81,0.81,236400000.0
2008-11-07 17:55:00,0.81005,0.8102,0.80985,0.80995,191100000.0
2008-11-07 17:56:00,0.8099,0.8099,0.80935,0.80935,239500000.0
2008-11-07 17:57:00,0.80935,0.8098,0.80925,0.80945,283000000.0
2008-11-07 17:58:00,0.80945,0.80965,0.80935,0.80945,329000000.0
2008-11-07 17:59:00,0.8095,0.8112,0.8095,0.81105,263500000.0
2008-11-07 18:00:00,0.811,0.81165,0.811,0.81125,299700000.0
2008-11-07 18:01:00,0.8113,0.81185,0.8113,0.8117,187600000.0
2008-11-07 18:02:00,0.81175,0.81295,0.81165,0.8126,337600000.0
2008-11-07 18:03:00,0.8126,0.8126,0.812,0.81205,378000000.0
2008-11-07 18:04:00,0.8122,0.81315,0.812,0.81265,285500000.0
2008-11-07 18:05:00,0.8127,0.81315,0.81265,0.81315,256100000.0
2008-11-07 18:06:00,0.8131,0.8136,0.8131,0.8135,292900000.0
2008-11-07 18:07:00,0.8135,0.814,0.8133,0.81385,293600000.0
2008-11-07 18:08:00,0.81385,0.81395,0.8137,0.8139,302300000.0
2008-11-07 18:09:00,0.8139,0.8139,0.81355,0.8138,249100000.0
2008-11-07 18:10:00,0.8138,0.8138,0.8135,0.8136,175700000.0
2008-11-07 18:11:00,0.8136,0.8138,0.813,0.81305,315700000.0
2008-11-07 18:12:00,0.81305,0.8132,0.8127,0.8127,153800000.0
2008-11-07 18:13:00,0.8127,0.8127,0.8119,0.8119,296000000.0
2008-11-07 18:14:00,0.8119,0.8122,0.8118,0.8121,252700000.0
2008-11-07 18:15:00,0.8121,0.8126,0.81205,0.8124,199900000.0
2008-11-07 18:16:00,0.8124,0.81265,0.8123,0.8124,184000000.0
2008-11-07 18:17:00,0.81245,0.81245,0.81215,0.8122,306400000.0
2008-11-07 18:18:00,0.81225,0.8125,0.81195,0.8121,243000000.0
2008-11-07 18:19:00,0.8121,0.8121,0.81115,0.8116,258600000.0
2008-11-07 18:20:00,0.8116,0.8116,0.8109,0.8109,264800000.0
2008-11-07 18:21:00,0.8109,0.81155,0.81085,0.81145,223200000.0
2008-11-07 18:22:00,0.8115,0.8127,0.8115,0.81265,254400000.0
2008-11-07 18:23:00,0.8126,0.81265,0.8116,0.8121,280700000.0
2008-11-07 18:24:00,0.8121,0.8123,0.8117,0.8119,311800000.0
2008-11-07 18:25:00,0.8119,0.8119,0.8107,0.81115,247600000.0
2008-11-07 18:26:00,0.81115,0.8114,0.8111,0.8113,245900000.0
2008-11-07 18:27:00,0.8113,0.81215,0.81115,0.812,258900000.0
2008-11-07 18:28:00,0.812,0.8122,0.81175,0.81205,202900000.0
2008-11-07 18:29:00,0.812,0.81205,0.81185,0.81195,124200000.0
2008-11-07 18:30:00,0.81195,0.81215,0.81185,0.81215,147500000.0
2008-11-07 18:31:00,0.81215,0.81255,0.8121,0.81235,132000000.0
2008-11-07 18:32:00,0.8124,0.8126,0.81195,0.81195,209300000.0
2008-11-07 18:33:00,0.81195,0.812,0.81105,0.8118,145900000.0
2008-11-07 18:34:00,0.81175,0.81185,0.81165,0.81175,93400000.0
2008-11-07 18:35:00,0.81175,0.8118,0.81145,0.81145,117900000.0
2008-11-07 18:36:00,0.81145,0.81155,0.8111,0.8111,219600000.0
2008-11-07 18:37:00,0.8111,0.8111,0.80985,0.80985,248200000.0
2008-11-07 18:38:00,0.80985,0.81045,0.80955,0.8102,144500000.0
2008-11-07 18:39:00,0.81025,0.81045,0.80975,0.8098,186400000.0
2008-11-07 18:40:00,0.80975,0.81015,0.80965,0.81015,129200000.0
2008-11-07 18:41:00,0.81015,0.8103,0.8098,0.8099,121600000.0
2008-11-07 18:42:00,0.8099,0.81,0.80965,0.80965,78000000.0
2008-11-07 18:43:00,0.80965,0.8103,0.80965,0.81025,148600000.0
2008-11-07 18:44:00,0.81025,0.81075,0.8102,0.81065,205700000.0
2008-11-07 18:45:00,0.8107,0.8108,0.8104,0.8104,84700000.0
2008-11-07 18:46:00,0.8104,0.81095,0.8104,0.8107,224000000.0
2008-11-07 18:47:00,0.81075,0.81075,0.8103,0.81055,132400000.0
2008-11-07 18:48:00,0.8106,0.8106,0.81,0.8102,137800000.0
2008-11-07 18:49:00,0.81015,0.8103,0.81,0.81025,90300000.0
2008-11-07 18:50:00,0.81025,0.8107,0.8101,0.81065,159800000.0
2008-11-07 18:51:00,0.8107,0.81085,0.81025,0.81085,203800000.0
2008-11-07 18:52:00,0.81085,0.8109,0.81055,0.8108,111200000.0
2008-11-07 18:53:00,0.81085,0.81115,0.81005,0.81055,181400000.0
2008-11-07 18:54:00,0.8104,0.81075,0.8101,0.81035,186000000.0
2008-11-07 18:55:00,0.8104,0.81065,0.8102,0.81045,159500000.0
2008-11-07 18:56:00,0.81045,0.8107,0.8101,0.8102,210600000.0
2008-11-07 18:57:00,0.81025,0.81035,0.80985,0.80985,154300000.0
2008-11-07 18:58:00,0.8099,0.81,0.8094,0.80965,203500000.0
2008-11-07 18:59:00,0.80965,0.80965,0.80915,0.8092,100400000.0
2008-11-07 19:00:00,0.8092,0.8102,0.8092,0.81015,198400000.0
2008-11-07 19:01:00,0.81015,0.8105,0.81015,0.81045,208600000.0
2008-11-07 19:02:00,0.81045,0.81095,0.81045,0.81075,103100000.0
2008-11-07 19:03:00,0.81075,0.8108,0.8101,0.81015,195300000.0
2008-11-07 19:04:00,0.81015,0.81015,0.8099,0.81,68800000.0
2008-11-07 19:05:00,0.81,0.81015,0.80965,0.80965,130600000.0
2008-11-07 19:06:00,0.8098,0.81,0.8098,0.81,57800000.0
2008-11-07 19:07:00,0.81,0.81005,0.8098,0.80985,127400000.0
2008-11-07 19:08:00,0.80995,0.81015,0.8098,0.80985,226600000.0
2008-11-07 19:09:00,0.8099,0.8099,0.80965,0.8097,172600000.0
2008-11-07 19:10:00,0.8097,0.8101,0.8096,0.81005,287100000.0
2008-11-07 19:11:00,0.81,0.8106,0.80985,0.8105,186900000.0
2008-11-07 19:12:00,0.8105,0.81055,0.81,0.81,187000000.0
2008-11-07 19:13:00,0.81005,0.8101,0.8094,0.80945,158000000.0
2008-11-07 19:14:00,0.80945,0.80945,0.80905,0.80915,114900000.0
2008-11-07 19:15:00,0.80915,0.8093,0.809,0.8092,143800000.0
2008-11-07 19:16:00,0.8092,0.80925,0.80915,0.80925,68400000.0
2008-11-07 19:17:00,0.8092,0.80925,0.8091,0.80915,77300000.0
2008-11-07 19:18:00,0.80915,0.80945,0.80905,0.8092,183300000.0
2008-11-07 19:19:00,0.8092,0.8094,0.8092,0.8094,94700000.0
2008-11-07 19:20:00,0.8095,0.8096,0.8092,0.8096,195700000.0
2008-11-07 19:21:00,0.8097,0.80975,0.80945,0.8095,88400000.0
2008-11-07 19:22:00,0.8095,0.8097,0.8095,0.80955,69200000.0
2008-11-07 19:23:00,0.8095,0.8101,0.8095,0.81,94000000.0
2008-11-07 19:24:00,0.81,0.8102,0.80985,0.81,177700000.0
2008-11-07 19:25:00,0.81005,0.81025,0.81005,0.8102,78700000.0
2008-11-07 19:26:00,0.8102,0.8104,0.81005,0.8104,114700000.0
2008-11-07 19:27:00,0.8104,0.8105,0.8102,0.8102,119700000.0
2008-11-07 19:28:00,0.81025,0.8107,0.81015,0.8105,154300000.0
2008-11-07 19:29:00,0.81055,0.8113,0.8104,0.8113,185500000.0
2008-11-07 19:30:00,0.8113,0.8113,0.8103,0.81045,149900000.0
2008-11-07 19:31:00,0.81045,0.81065,0.81025,0.81025,134600000.0
2008-11-07 19:32:00,0.81025,0.81045,0.8102,0.81045,86300000.0
2008-11-07 19:33:00,0.81045,0.81045,0.81015,0.8102,142600000.0
2008-11-07 19:34:00,0.8102,0.8102,0.81005,0.81005,79000000.0
2008-11-07 19:35:00,0.81015,0.81035,0.80995,0.81035,128400000.0
2008-11-07 19:36:00,0.8103,0.8106,0.80965,0.80965,120800000.0
2008-11-07 19:37:00,0.80985,0.81025,0.80985,0.8101,99300000.0
2008-11-07 19:38:00,0.8101,0.8103,0.81005,0.8103,51400000.0
2008-11-07 19:39:00,0.8102,0.8102,0.80935,0.80955,198999999.0
2008-11-07 19:40:00,0.8096,0.81025,0.8096,0.81015,105200000.0
2008-11-07 19:41:00,0.81015,0.8102,0.81,0.81005,96300000.0
2008-11-07 19:42:00,0.81005,0.81035,0.81005,0.81005,114000000.0
2008-11-07 19:43:00,0.8101,0.8103,0.8101,0.81025,55700000.0
2008-11-07 19:44:00,0.81025,0.8103,0.81025,0.81025,36600000.0
2008-11-07 19:45:00,0.81025,0.81065,0.81025,0.81065,66000000.0
2008-11-07 19:46:00,0.81065,0.8108,0.81045,0.81075,115600000.0
2008-11-07 19:47:00,0.81075,0.81105,0.81075,0.8109,112900000.0
2008-11-07 19:48:00,0.8109,0.8109,0.8107,0.81075,62000000.0
2008-11-07 19:49:00,0.8107,0.81075,0.8107,0.8107,32800000.0
2008-11-07 19:50:00,0.8107,0.81095,0.8106,0.81065,163900000.0
2008-11-07 19:51:00,0.8107,0.8109,0.81055,0.81065,151300000.0
2008-11-07 19:52:00,0.81065,0.81065,0.81025,0.8104,152900000.0
2008-11-07 19:53:00,0.8104,0.8106,0.8104,0.8106,180300000.0
2008-11-07 19:54:00,0.81055,0.8106,0.81045,0.8105,87100000.0
2008-11-07 19:55:00,0.8105,0.8106,0.8104,0.81045,101500000.0
2008-11-07 19:56:00,0.81045,0.8105,0.8104,0.8105,66900000.0
2008-11-07 19:57:00,0.8105,0.81075,0.81015,0.8105,162900000.0
2008-11-07 19:58:00,0.8104,0.81075,0.81035,0.8106,179900000.0
2008-11-07 19:59:00,0.8106,0.8107,0.8103,0.8106,117400000.0
2008-11-07 20:00:00,0.8106,0.811,0.8106,0.8108,139000000.0
2008-11-07 20:01:00,0.8108,0.8112,0.81075,0.8111,95700000.0
2008-11-07 20:02:00,0.81115,0.81125,0.81115,0.81125,8400000.0
2008-11-07 20:03:00,0.81125,0.8116,0.81115,0.81155,105900000.0
2008-11-07 20:04:00,0.8115,0.8118,0.8115,0.81165,67500000.0
2008-11-07 20:05:00,0.81165,0.812,0.81165,0.812,61300000.0
2008-11-07 20:06:00,0.812,0.8121,0.8118,0.81205,118700000.0
2008-11-07 20:07:00,0.81205,0.8126,0.812,0.8126,272000000.0
2008-11-07 20:08:00,0.81255,0.8126,0.81235,0.81235,96200000.0
2008-11-07 20:09:00,0.81235,0.8125,0.81215,0.81245,146100000.0
2008-11-07 20:10:00,0.8125,0.8125,0.8122,0.81245,199100000.0
2008-11-07 20:11:00,0.81245,0.81245,0.8121,0.8121,112100000.0
2008-11-07 20:12:00,0.81205,0.81265,0.8119,0.81265,118600000.0
2008-11-07 20:13:00,0.8126,0.81265,0.81235,0.8124,82500000.0
2008-11-07 20:14:00,0.8124,0.8124,0.8123,0.8124,52200000.0
2008-11-07 20:15:00,0.81235,0.81265,0.81235,0.81265,50600000.0
2008-11-07 20:16:00,0.81265,0.8128,0.81255,0.81275,123400000.0
2008-11-07 20:17:00,0.81275,0.81275,0.81235,0.8124,86100000.0
2008-11-07 20:18:00,0.8124,0.8125,0.81235,0.8125,98500000.0
2008-11-07 20:19:00,0.8125,0.8125,0.812,0.812,112500000.0
2008-11-07 20:20:00,0.81205,0.8123,0.8119,0.8123,62000000.0
2008-11-07 20:21:00,0.8124,0.8124,0.8123,0.81235,71500000.0
2008-11-07 20:22:00,0.8124,0.8124,0.8124,0.8124,43000000.0
2008-11-07 20:23:00,0.8124,0.8126,0.81215,0.8126,91100000.0
2008-11-07 20:24:00,0.8126,0.81265,0.8122,0.8124,75100000.0
2008-11-07 20:25:00,0.8124,0.8125,0.8122,0.8122,93000000.0
2008-11-07 20:26:00,0.8122,0.81235,0.8117,0.81185,135500000.0
2008-11-07 20:27:00,0.8119,0.8119,0.81165,0.8117,198100000.0
2008-11-07 20:28:00,0.8117,0.8117,0.8111,0.81115,113900000.0
2008-11-07 20:29:00,0.8112,0.81155,0.8111,0.81145,122900000.0
2008-11-07 20:30:00,0.8116,0.81245,0.8115,0.81235,183600000.0
2008-11-07 20:31:00,0.81235,0.8125,0.81185,0.8122,95000000.0
2008-11-07 20:32:00,0.8122,0.81225,0.812,0.812,69600000.0
2008-11-07 20:33:00,0.812,0.81235,0.8116,0.81225,130700000.0
2008-11-07 20:34:00,0.81215,0.8124,0.81215,0.8124,85600000.0
2008-11-07 20:35:00,0.81245,0.81245,0.81195,0.81205,73600000.0
2008-11-07 20:36:00,0.81205,0.8122,0.81195,0.812,76500000.0
2008-11-07 20:37:00,0.8119,0.81195,0.81175,0.81185,63100000.0
2008-11-07 20:38:00,0.81185,0.81185,0.8102,0.8106,164400000.0
2008-11-07 20:39:00,0.8106,0.81065,0.8104,0.81055,100800000.0
2008-11-07 20:40:00,0.8107,0.8118,0.8104,0.8114,258000000.0
2008-11-07 20:41:00,0.81155,0.8117,0.81095,0.81105,90400000.0
2008-11-07 20:42:00,0.8111,0.8114,0.81095,0.81105,191600000.0
2008-11-07 20:43:00,0.81105,0.8114,0.8109,0.81115,224500000.0
2008-11-07 20:44:00,0.8112,0.81165,0.8112,0.81165,132800000.0
2008-11-07 20:45:00,0.81165,0.8118,0.81075,0.8109,140000000.0
2008-11-07 20:46:00,0.81095,0.81095,0.81085,0.81095,31300000.0
2008-11-07 20:47:00,0.8111,0.81165,0.81105,0.81145,139500000.0
2008-11-07 20:48:00,0.81145,0.81265,0.8112,0.8122,170900000.0
2008-11-07 20:49:00,0.8122,0.8123,0.8114,0.81175,126700000.0
2008-11-07 20:50:00,0.81175,0.81185,0.81145,0.81155,114900000.0
2008-11-07 20:51:00,0.81155,0.8117,0.8111,0.8116,144900000.0
2008-11-07 20:52:00,0.81175,0.81195,0.81155,0.8118,105300000.0
2008-11-07 20:53:00,0.81185,0.81215,0.81175,0.8118,126900000.0
2008-11-07 20:54:00,0.8118,0.8121,0.81175,0.8121,40300000.0
2008-11-07 20:55:00,0.8121,0.8121,0.812,0.812,107700000.0
2008-11-07 20:56:00,0.81195,0.81195,0.81165,0.8118,61300000.0
2008-11-07 20:57:00,0.8118,0.8121,0.81175,0.8118,121200000.0
2008-11-07 20:58:00,0.8118,0.8121,0.8116,0.812,144000000.0
2008-11-07 20:59:00,0.8122,0.8128,0.8122,0.81265,192900000.0
2008-11-07 21:00:00,0.8126,0.813,0.8123,0.8129,161000000.0
2008-11-07 21:01:00,0.8129,0.81305,0.81265,0.8127,169000000.0
2008-11-07 21:02:00,0.81275,0.81285,0.8126,0.8127,105700000.0
2008-11-07 21:03:00,0.8127,0.8127,0.8123,0.81235,67500000.0
2008-11-07 21:04:00,0.8124,0.8125,0.812,0.8122,98900000.0
2008-11-07 21:05:00,0.81215,0.8125,0.8118,0.81245,107400000.0
2008-11-07 21:06:00,0.8124,0.8127,0.8124,0.8125,119700000.0
2008-11-07 21:07:00,0.8125,0.8125,0.81135,0.81145,180100000.0
2008-11-07 21:08:00,0.81145,0.8116,0.8112,0.81125,94600000.0
2008-11-07 21:09:00,0.8113,0.81145,0.8112,0.8114,98700000.0
2008-11-07 21:10:00,0.8114,0.8114,0.81075,0.81075,195700000.0
2008-11-07 21:11:00,0.8108,0.81125,0.8107,0.8111,217900000.0
2008-11-07 21:12:00,0.81115,0.81125,0.81055,0.81085,161600000.0
2008-11-07 21:13:00,0.8109,0.8111,0.8105,0.8106,143500000.0
2008-11-07 21:14:00,0.81065,0.81125,0.81065,0.81125,68700000.0
2008-11-07 21:15:00,0.81125,0.8115,0.81125,0.8115,21100000.0
2008-11-07 21:16:00,0.8115,0.81165,0.81135,0.8116,52700000.0
2008-11-07 21:17:00,0.8116,0.8118,0.8116,0.81165,36700000.0
2008-11-07 21:18:00,0.8117,0.8118,0.8115,0.81165,64800000.0
2008-11-07 21:19:00,0.81165,0.8117,0.8115,0.8117,14700000.0
2008-11-07 21:20:00,0.8117,0.81175,0.8117,0.8117,20000000.0
2008-11-07 21:21:00,0.8117,0.8117,0.8111,0.8116,106300000.0
2008-11-07 21:22:00,0.81155,0.81155,0.81135,0.8115,63300000.0
2008-11-07 21:23:00,0.8115,0.8115,0.8113,0.8113,58100000.0
2008-11-07 21:24:00,0.8113,0.81165,0.81125,0.81145,68900000.0
2008-11-07 21:25:00,0.81145,0.8118,0.8112,0.81175,127400000.0
2008-11-07 21:26:00,0.81175,0.81175,0.81155,0.81155,58300000.0
2008-11-07 21:27:00,0.81165,0.81175,0.81145,0.8115,106300000.0
2008-11-07 21:28:00,0.8114,0.81195,0.81135,0.81195,92200000.0
2008-11-07 21:29:00,0.812,0.81225,0.81165,0.81175,56500000.0
2008-11-07 21:30:00,0.81175,0.812,0.81175,0.8118,75000000.0
2008-11-07 21:31:00,0.8118,0.8121,0.81175,0.812,79900000.0
2008-11-07 21:32:00,0.812,0.81205,0.8119,0.8119,41800000.0
2008-11-07 21:33:00,0.8119,0.8122,0.8119,0.8122,66800000.0
2008-11-07 21:34:00,0.81215,0.81255,0.81215,0.81245,79200000.0
2008-11-07 21:35:00,0.81245,0.81265,0.8119,0.81215,92300000.0
2008-11-07 21:36:00,0.81235,0.81275,0.81215,0.81275,100900000.0
2008-11-07 21:37:00,0.81275,0.81275,0.81235,0.81245,61000000.0
2008-11-07 21:38:00,0.8125,0.81255,0.8124,0.8124,49900000.0
2008-11-07 21:39:00,0.8124,0.8127,0.8124,0.8126,83200000.0
2008-11-07 21:40:00,0.81255,0.81255,0.8117,0.8117,104000000.0
2008-11-07 21:41:00,0.8117,0.8117,0.8115,0.81165,45400000.0
2008-11-07 21:42:00,0.81165,0.81175,0.8113,0.81145,120800000.0
2008-11-07 21:43:00,0.8116,0.81225,0.8109,0.81225,150400000.0
2008-11-07 21:44:00,0.81225,0.81295,0.8121,0.8129,103300000.0
2008-11-07 21:45:00,0.81285,0.81295,0.81245,0.81245,98100000.0
2008-11-07 21:46:00,0.8125,0.8127,0.81225,0.8125,209300000.0
2008-11-07 21:47:00,0.8125,0.81265,0.8123,0.8123,81200000.0
2008-11-07 21:48:00,0.8124,0.8124,0.812,0.81205,100600000.0
2008-11-07 21:49:00,0.81205,0.81215,0.812,0.812,104700000.0
2008-11-07 21:50:00,0.812,0.81205,0.81195,0.812,114200000.0
2008-11-07 21:51:00,0.81205,0.8127,0.81205,0.8124,116200000.0
2008-11-07 21:52:00,0.81235,0.8127,0.8123,0.8127,46400000.0
2008-11-07 21:53:00,0.81265,0.8127,0.8122,0.8122,98400000.0
2008-11-07 21:54:00,0.8122,0.8124,0.812,0.81235,104100000.0
2008-11-07 21:55:00,0.81235,0.8124,0.8118,0.81205,99700000.0
2008-11-07 21:56:00,0.81205,0.8128,0.812,0.81255,116300000.0
2008-11-07 21:57:00,0.81255,0.8126,0.8119,0.8119,143800000.0
2008-11-07 21:58:00,0.812,0.81245,0.8116,0.8124,160100000.0
2008-11-07 21:59:00,0.81245,0.81245,0.8116,0.8118,115600000.0
2008-11-07 22:00:00,0.8118,0.81225,0.81175,0.8119,67100000.0
2008-11-07 22:01:00,0.81195,0.81235,0.8118,0.8123,100000000.0
2008-11-07 22:02:00,0.8123,0.8125,0.8121,0.81235,56200000.0
2008-11-07 22:03:00,0.81235,0.8128,0.8123,0.81265,94200000.0
2008-11-07 22:04:00,0.81265,0.8134,0.81245,0.8131,111900000.0
2008-11-07 22:05:00,0.8131,0.81365,0.81305,0.8135,64500000.0
2008-11-07 22:06:00,0.81355,0.81365,0.8129,0.8132,125200000.0
2008-11-07 22:07:00,0.8132,0.81365,0.8132,0.81365,117600000.0
2008-11-07 22:08:00,0.81365,0.814,0.81345,0.81395,137700000.0
2008-11-07 22:09:00,0.81395,0.81435,0.8137,0.8141,171100000.0
2008-11-07 22:10:00,0.8142,0.81425,0.8139,0.8142,82900000.0
2008-11-07 22:11:00,0.8143,0.8144,0.8143,0.81435,30300000.0
2008-11-07 22:12:00,0.81435,0.81445,0.81435,0.8144,17200000.0
2008-11-07 22:13:00,0.81435,0.81435,0.814,0.8142,190900000.0
2008-11-07 22:14:00,0.81415,0.8142,0.8138,0.8138,98700000.0
2008-11-07 22:15:00,0.8138,0.81385,0.81365,0.81375,59200000.0
2008-11-07 22:16:00,0.81375,0.81405,0.81375,0.8139,28600000.0
2008-11-07 22:17:00,0.81395,0.814,0.81385,0.81385,17400000.0
2008-11-07 22:18:00,0.81395,0.81395,0.8135,0.8135,133000000.0
2008-11-07 22:19:00,0.8135,0.81365,0.8135,0.8135,88200000.0
2008-11-07 22:20:00,0.8135,0.8136,0.8135,0.81355,23500000.0
2008-11-07 22:21:00,0.81355,0.81355,0.81335,0.8134,40900000.0
2008-11-07 22:22:00,0.8134,0.81365,0.81335,0.81355,104200000.0
2008-11-07 22:23:00,0.81355,0.81365,0.8135,0.81365,26600000.0
2008-11-07 22:24:00,0.81365,0.81375,0.81365,0.8137,27700000.0
2008-11-07 22:25:00,0.8137,0.8138,0.81365,0.8137,161800000.0
2008-11-07 22:26:00,0.81365,0.81385,0.8136,0.8136,29500000.0
2008-11-07 22:27:00,0.8136,0.814,0.81355,0.814,94500000.0
2008-11-07 22:28:00,0.814,0.814,0.8136,0.81365,132300000.0
2008-11-07 22:29:00,0.81365,0.8137,0.8136,0.81365,142900000.0
2008-11-07 22:30:00,0.81365,0.8137,0.81355,0.81365,56800000.0
2008-11-07 22:31:00,0.8137,0.81385,0.8137,0.81385,32400000.0
2008-11-07 22:32:00,0.81385,0.8139,0.81375,0.81385,72400000.0
2008-11-07 22:33:00,0.81385,0.814,0.8137,0.8137,60600000.0
2008-11-07 22:34:00,0.8137,0.8138,0.8136,0.81375,62000000.0
2008-11-07 22:35:00,0.81385,0.81385,0.8137,0.8137,33200000.0
2008-11-07 22:36:00,0.8137,0.8137,0.81355,0.8136,23600000.0
2008-11-07 22:37:00,0.81365,0.8138,0.81365,0.81375,17200000.0
2008-11-07 22:38:00,0.81375,0.8139,0.8137,0.81385,40200000.0
2008-11-07 22:39:00,0.81385,0.81385,0.8138,0.8138,42600000.0
2008-11-07 22:40:00,0.8139,0.8139,0.8139,0.8139,3000000.0
2008-11-07 22:41:00,0.8139,0.8139,0.81345,0.8136,74000000.0
2008-11-07 22:42:00,0.81365,0.8137,0.81315,0.8133,85200000.0
2008-11-07 22:43:00,0.8133,0.8133,0.813,0.813,73600000.0
2008-11-07 22:44:00,0.81305,0.81315,0.813,0.81305,23800000.0
2008-11-07 22:45:00,0.8131,0.81335,0.8131,0.8133,80200000.0
2008-11-07 22:46:00,0.8133,0.81385,0.8133,0.8135,79000000.0
2008-11-07 22:47:00,0.8135,0.8139,0.8133,0.81385,93800000.0
2008-11-07 22:48:00,0.8138,0.81385,0.8134,0.8138,104600000.0
2008-11-07 22:49:00,0.8138,0.81395,0.8137,0.8139,31900000.0
2008-11-07 22:50:00,0.81395,0.81395,0.81385,0.8139,16000000.0
2008-11-07 22:51:00,0.8139,0.8144,0.8139,0.81415,34000000.0
2008-11-07 22:52:00,0.81415,0.8142,0.814,0.8142,51900000.0
2008-11-07 22:53:00,0.8142,0.8142,0.81385,0.81385,64600000.0
2008-11-07 22:54:00,0.81385,0.81415,0.8137,0.81415,100800000.0
2008-11-07 22:55:00,0.8141,0.8142,0.8139,0.814,44600000.0
2008-11-07 22:56:00,0.814,0.814,0.8138,0.81385,30200000.0
2008-11-07 22:57:00,0.81385,0.814,0.8138,0.81385,93000000.0
2008-11-07 22:58:00,0.8139,0.81405,0.81385,0.81405,38000000.0
2008-11-07 22:59:00,0.81405,0.8142,0.81405,0.8142,46000000.0
2008-11-07 23:00:00,0.8142,0.8142,0.81395,0.8141,88700000.0
2008-11-07 23:01:00,0.814,0.8141,0.814,0.814,76500000.0
2008-11-07 23:02:00,0.814,0.814,0.8137,0.81375,47800000.0
2008-11-07 23:03:00,0.81375,0.8141,0.8137,0.814,100400000.0
2008-11-07 23:04:00,0.8141,0.8141,0.8137,0.81375,64900000.0
2008-11-07 23:05:00,0.81385,0.814,0.81385,0.8139,49200000.0
2008-11-07 23:06:00,0.8139,0.8139,0.81365,0.81385,60200000.0
2008-11-07 23:07:00,0.81385,0.8139,0.8138,0.81385,43200000.0
2008-11-07 23:08:00,0.81385,0.81395,0.8137,0.8137,32500000.0
2008-11-07 23:09:00,0.8137,0.81375,0.8137,0.81375,7000000.0
2008-11-07 23:10:00,0.81375,0.81375,0.81375,0.81375,12200000.0
2008-11-07 23:11:00,0.81375,0.81375,0.8135,0.81355,19300000.0
2008-11-07 23:12:00,0.81365,0.81365,0.81305,0.8132,89600000.0
2008-11-07 23:13:00,0.81315,0.8133,0.81315,0.8133,36500000.0
2008-11-07 23:14:00,0.81345,0.81345,0.8132,0.81325,20400000.0
2008-11-07 23:15:00,0.8132,0.8132,0.81305,0.81305,22400000.0
2008-11-07 23:16:00,0.8131,0.8131,0.8126,0.81265,117000000.0
2008-11-07 23:17:00,0.8126,0.81265,0.81245,0.81245,123400000.0
2008-11-07 23:18:00,0.81245,0.81265,0.81245,0.81265,59300000.0
2008-11-07 23:19:00,0.81265,0.81265,0.8125,0.8125,25600000.0
2008-11-07 23:20:00,0.8125,0.81265,0.8125,0.81255,50900000.0
2008-11-07 23:21:00,0.81255,0.81275,0.8123,0.8123,110300000.0
2008-11-07 23:22:00,0.8123,0.8125,0.8123,0.81245,8400000.0
2008-11-07 23:23:00,0.81245,0.81245,0.81245,0.81245,2000000.0
2008-11-07 23:24:00,0.81245,0.81255,0.8123,0.81255,16100000.0
2008-11-07 23:25:00,0.8126,0.81265,0.81255,0.81265,21600000.0
2008-11-07 23:26:00,0.8127,0.81285,0.8126,0.81275,21800000.0
2008-11-07 23:27:00,0.81275,0.8131,0.8127,0.8131,40100000.0
2008-11-07 23:28:00,0.8131,0.8134,0.81305,0.8134,35500000.0
2008-11-07 23:29:00,0.8134,0.8134,0.81325,0.8133,30000000.0
2008-11-07 23:30:00,0.81325,0.81325,0.81285,0.8129,35600000.0
2008-11-07 23:31:00,0.81295,0.813,0.8128,0.8129,33000000.0
2008-11-07 23:32:00,0.8129,0.81295,0.81285,0.81285,19800000.0
2008-11-07 23:33:00,0.8129,0.8132,0.8129,0.8132,42800000.0
2008-11-07 23:34:00,0.8132,0.8132,0.81295,0.81295,8000000.0
2008-11-07 23:35:00,0.81295,0.81295,0.8122,0.81225,46200000.0
2008-11-07 23:36:00,0.8122,0.81255,0.8122,0.81255,30300000.0
2008-11-07 23:37:00,0.81265,0.8128,0.8125,0.8128,43800000.0
2008-11-07 23:38:00,0.8128,0.8128,0.81255,0.81275,41900000.0
2008-11-07 23:39:00,0.81275,0.81285,0.81245,0.81265,71000000.0
2008-11-07 23:40:00,0.81265,0.81295,0.8125,0.81295,196300000.0
2008-11-07 23:41:00,0.813,0.813,0.81285,0.8129,88700000.0
2008-11-07 23:42:00,0.8129,0.8129,0.81255,0.8128,52400000.0
2008-11-07 23:43:00,0.8128,0.8128,0.8127,0.8127,19100000.0
2008-11-07 23:44:00,0.81275,0.8129,0.81265,0.81285,51400000.0
2008-11-07 23:45:00,0.81285,0.81295,0.8127,0.81295,117700000.0
2008-11-07 23:46:00,0.8129,0.8131,0.8128,0.8131,53800000.0
2008-11-07 23:47:00,0.8131,0.81315,0.8128,0.8128,290100000.0
2008-11-07 23:48:00,0.8128,0.8128,0.8128,0.8128,126000000.0
2008-11-07 23:49:00,0.8127,0.8128,0.8127,0.8128,72000000.0
2008-11-07 23:50:00,0.8128,0.8128,0.8127,0.8127,138000000.0
2008-11-07 23:51:00,0.8127,0.8128,0.8126,0.8126,83600000.0
2008-11-07 23:52:00,0.8125,0.81265,0.8125,0.8126,13200000.0
2008-11-07 23:53:00,0.81232,0.81248,0.81232,0.81241,127400000.0
2008-11-07 23:54:00,0.8126,0.8126,0.81245,0.8126,17400000.0
2008-11-07 23:55:00,0.8126,0.8126,0.81245,0.8126,18000000.0
2008-11-07 23:56:00,0.8126,0.8127,0.8126,0.8126,16500000.0
2008-11-07 23:57:00,0.8126,0.81285,0.8126,0.8126,60200000.0
2008-11-07 23:58:00,0.8126,0.81275,0.8126,0.8127,69500000.0
2008-11-07 23:59:00,0.81275,0.81295,0.8127,0.8127,107000000.0
2008-11-10 00:00:00,0.81023,0.81037,0.80999,0.81019,209800000.0
2008-11-10 00:01:00,0.8104,0.8104,0.8102,0.8102,30400000.0
2008-11-10 00:02:00,0.81025,0.81055,0.81015,0.81045,62800000.0
2008-11-10 00:03:00,0.81035,0.81045,0.81035,0.81045,2000000.0
2008-11-10 00:04:00,0.8103,0.81065,0.8103,0.81065,25600000.0
2008-11-10 00:05:00,0.81065,0.8107,0.8104,0.81065,69600000.0
2008-11-10 00:06:00,0.8107,0.8107,0.81065,0.81065,32400000.0
2008-11-10 00:07:00,0.8106,0.8106,0.8106,0.8106,15000000.0
2008-11-10 00:08:00,0.8106,0.8107,0.81055,0.8107,22400000.0
2008-11-10 00:09:00,0.81085,0.81095,0.81065,0.81085,22000000.0
2008-11-10 00:10:00,0.81095,0.81115,0.8108,0.81095,20400000.0
2008-11-10 00:11:00,0.81095,0.8111,0.8109,0.81105,26200000.0
2008-11-10 00:12:00,0.81105,0.81105,0.8109,0.81095,37200000.0
2008-11-10 00:13:00,0.811,0.8114,0.81095,0.8114,15600000.0
2008-11-10 00:14:00,0.81155,0.8117,0.81105,0.81165,73800000.0
2008-11-10 00:15:00,0.8117,0.8117,0.81145,0.81155,30400000.0
2008-11-10 00:16:00,0.81165,0.81245,0.81155,0.8124,49800000.0
2008-11-10 00:17:00,0.8124,0.8124,0.8123,0.8123,23800000.0
2008-11-10 00:18:00,0.8123,0.8126,0.81215,0.8124,86000000.0
2008-11-10 00:19:00,0.81255,0.81255,0.8119,0.8119,102900000.0
2008-11-10 00:20:00,0.8119,0.81205,0.8119,0.8119,49200000.0
2008-11-10 00:21:00,0.8119,0.81235,0.8119,0.8123,75400000.0
2008-11-10 00:22:00,0.8123,0.8128,0.81215,0.81275,137700000.0
2008-11-10 00:23:00,0.81275,0.8128,0.8124,0.8124,22800000.0
2008-11-10 00:24:00,0.81255,0.81285,0.81255,0.81285,19200000.0
2008-11-10 00:25:00,0.81273,0.81279,0.81266,0.81271,68500000.0
2008-11-10 00:26:00,0.81275,0.81275,0.8127,0.81275,5400000.0
2008-11-10 00:27:00,0.8127,0.81275,0.8122,0.8123,92000000.0
2008-11-10 00:28:00,0.8123,0.8126,0.8122,0.81245,54200000.0
2008-11-10 00:29:00,0.8124,0.81245,0.81235,0.81235,12200000.0
2008-11-10 00:30:00,0.81235,0.81235,0.81235,0.81235,2200000.0
2008-11-10 00:31:00,0.81235,0.81235,0.8121,0.8121,42600000.0
2008-11-10 00:32:00,0.8121,0.81255,0.8121,0.8123,62500000.0
2008-11-10 00:33:00,0.81205,0.81225,0.81205,0.81225,84600000.0
2008-11-10 00:34:00,0.8121,0.8121,0.81175,0.81175,22800000.0
2008-11-10 00:35:00,0.8118,0.8119,0.81155,0.81155,15900000.0
2008-11-10 00:36:00,0.81165,0.8117,0.8116,0.8117,45000000.0
2008-11-10 00:37:00,0.81175,0.81235,0.8117,0.8123,33200000.0
2008-11-10 00:38:00,0.8123,0.8125,0.81215,0.8125,59800000.0
2008-11-10 00:39:00,0.81255,0.81255,0.81255,0.81255,6800000.0
2008-11-10 00:40:00,0.8126,0.8126,0.8124,0.81255,36800000.0
2008-11-10 00:41:00,0.8126,0.8126,0.8125,0.81255,25000000.0
2008-11-10 00:42:00,0.81255,0.81255,0.8117,0.8117,80100000.0
2008-11-10 00:43:00,0.81205,0.81245,0.81205,0.81225,79700000.0
2008-11-10 00:44:00,0.8124,0.81305,0.81235,0.8128,62400000.0
2008-11-10 00:45:00,0.8128,0.81285,0.81265,0.81265,7400000.0
2008-11-10 00:46:00,0.81265,0.81285,0.8124,0.8124,72400000.0
2008-11-10 00:47:00,0.8124,0.81245,0.8124,0.8124,54000000.0
2008-11-10 00:48:00,0.8124,0.8124,0.8124,0.8124,168000000.0
2008-11-10 00:49:00,0.8124,0.81245,0.8124,0.8124,40800000.0
2008-11-10 00:50:00,0.81245,0.8125,0.8124,0.81245,54600000.0
2008-11-10 00:51:00,0.8124,0.81245,0.8124,0.8124,58600000.0
2008-11-10 00:52:00,0.8124,0.8124,0.8124,0.8124,24000000.0
2008-11-10 00:53:00,0.8124,0.8124,0.8124,0.8124,33600000.0
2008-11-10 00:54:00,0.8124,0.8127,0.8124,0.8126,43200000.0
2008-11-10 00:55:00,0.8126,0.8128,0.8126,0.8126,40800000.0
2008-11-10 00:56:00,0.8126,0.8126,0.8126,0.8126,38400000.0
2008-11-10 00:57:00,0.8126,0.8126,0.81245,0.8125,35800000.0
2008-11-10 00:58:00,0.8125,0.8125,0.8125,0.8125,40800000.0
2008-11-10 00:59:00,0.8125,0.8125,0.8125,0.8125,12000000.0
2008-11-10 01:00:00,0.8125,0.813,0.8124,0.8127,150400000.0
2008-11-10 01:01:00,0.8127,0.8127,0.8127,0.8127,55200000.0
2008-11-10 01:02:00,0.8127,0.8127,0.8127,0.8127,31200000.0
2008-11-10 01:03:00,0.8127,0.8127,0.8119,0.81245,76700000.0
2008-11-10 01:04:00,0.81245,0.81245,0.8122,0.8122,90800000.0
2008-11-10 01:05:00,0.8122,0.8122,0.8122,0.8122,84000000.0
2008-11-10 01:06:00,0.8122,0.8122,0.8122,0.8122,77800000.0
2008-11-10 01:07:00,0.8122,0.8122,0.81145,0.81155,109000000.0
2008-11-10 01:08:00,0.81145,0.8123,0.81135,0.8122,66400000.0
2008-11-10 01:09:00,0.8122,0.8124,0.8122,0.8124,8400000.0
2008-11-10 01:10:00,0.81245,0.8126,0.8121,0.8122,36000000.0
2008-11-10 01:11:00,0.8122,0.8124,0.81215,0.81215,30600000.0
2008-11-10 01:12:00,0.81225,0.81245,0.8122,0.81245,24000000.0
2008-11-10 01:13:00,0.8125,0.81255,0.81215,0.81215,16600000.0
2008-11-10 01:14:00,0.81215,0.81215,0.8121,0.81215,23600000.0
2008-11-10 01:15:00,0.81215,0.8122,0.8121,0.81215,20400000.0
2008-11-10 01:16:00,0.81215,0.8122,0.81215,0.8122,8800000.0
2008-11-10 01:17:00,0.81215,0.81225,0.81215,0.81225,6400000.0
2008-11-10 01:18:00,0.8122,0.8125,0.81215,0.81235,29700000.0
2008-11-10 01:19:00,0.8124,0.8124,0.81235,0.8124,25600000.0
2008-11-10 01:20:00,0.81245,0.8125,0.8124,0.8124,34400000.0
2008-11-10 01:21:00,0.8124,0.81255,0.81235,0.8125,51400000.0
2008-11-10 01:22:00,0.8125,0.8125,0.81185,0.81185,51000000.0
2008-11-10 01:23:00,0.812,0.812,0.8117,0.81175,72100000.0
2008-11-10 01:24:00,0.8118,0.8119,0.81175,0.8118,44700000.0
2008-11-10 01:25:00,0.81185,0.81205,0.8116,0.8117,153500000.0
2008-11-10 01:26:00,0.8117,0.8117,0.81135,0.8115,52500000.0
2008-11-10 01:27:00,0.8117,0.8117,0.8116,0.8117,38400000.0
2008-11-10 01:28:00,0.8117,0.8117,0.81135,0.81145,55600000.0
2008-11-10 01:29:00,0.81145,0.8116,0.8112,0.8112,124400000.0
2008-11-10 01:30:00,0.8112,0.81155,0.8112,0.81145,183400000.0
2008-11-10 01:31:00,0.81145,0.81145,0.81125,0.8114,50100000.0
2008-11-10 01:32:00,0.81135,0.81135,0.81135,0.81135,4300000.0
2008-11-10 01:33:00,0.81135,0.81145,0.81125,0.81125,68300000.0
2008-11-10 01:34:00,0.81125,0.81135,0.8112,0.81135,115100000.0
2008-11-10 01:35:00,0.81135,0.81135,0.8112,0.8112,91600000.0
2008-11-10 01:36:00,0.8112,0.8113,0.8108,0.8108,115500000.0
2008-11-10 01:37:00,0.8108,0.81145,0.8108,0.8111,151000000.0
2008-11-10 01:38:00,0.81125,0.81155,0.81095,0.81135,239300000.0
2008-11-10 01:39:00,0.8113,0.8114,0.81105,0.81135,164500000.0
2008-11-10 01:40:00,0.8113,0.8114,0.81095,0.81105,158300000.0
2008-11-10 01:41:00,0.81105,0.8114,0.8108,0.8113,256600000.0
2008-11-10 01:42:00,0.8113,0.8114,0.811,0.8112,101200000.0
2008-11-10 01:43:00,0.8112,0.8114,0.8106,0.8114,93000000.0
2008-11-10 01:44:00,0.81135,0.8114,0.81095,0.81135,59300000.0
2008-11-10 01:45:00,0.8114,0.8118,0.81095,0.8118,86600000.0
2008-11-10 01:46:00,0.8118,0.8118,0.81125,0.8114,53500000.0
2008-11-10 01:47:00,0.8115,0.81205,0.81125,0.8116,326600000.0
2008-11-10 01:48:00,0.81155,0.8119,0.81135,0.81185,153300000.0
2008-11-10 01:49:00,0.8117,0.81175,0.81125,0.8113,64400000.0
2008-11-10 01:50:00,0.81125,0.8114,0.8112,0.81135,49500000.0
2008-11-10 01:51:00,0.8113,0.81135,0.8112,0.81125,98800000.0
2008-11-10 01:52:00,0.8112,0.8112,0.8112,0.8112,90100000.0
2008-11-10 01:53:00,0.8112,0.8112,0.8112,0.8112,95000000.0
2008-11-10 01:54:00,0.8112,0.8112,0.8112,0.8112,18200000.0
2008-11-10 01:55:00,0.81105,0.8113,0.81065,0.811,89600000.0
2008-11-10 01:56:00,0.811,0.81105,0.811,0.81105,4700000.0
2008-11-10 01:57:00,0.811,0.81105,0.8108,0.8109,29400000.0
2008-11-10 01:58:00,0.81145,0.8119,0.8111,0.8115,82200000.0
2008-11-10 01:59:00,0.81145,0.81175,0.8114,0.81175,24700000.0
2008-11-10 02:00:00,0.81175,0.81185,0.8114,0.8115,95300000.0
2008-11-10 02:01:00,0.8115,0.8115,0.8115,0.8115,84000000.0
2008-11-10 02:02:00,0.8115,0.8115,0.8115,0.8115,70200000.0
2008-11-10 02:03:00,0.8115,0.812,0.8114,0.812,261400000.0
2008-11-10 02:04:00,0.812,0.81225,0.812,0.81225,81600000.0
2008-11-10 02:05:00,0.81225,0.81225,0.81195,0.8121,74400000.0
2008-11-10 02:06:00,0.8122,0.8122,0.8115,0.812,204399998.0
2008-11-10 02:07:00,0.812,0.81235,0.81195,0.81235,95200000.0
2008-11-10 02:08:00,0.8121,0.8122,0.8121,0.8122,55600000.0
2008-11-10 02:09:00,0.8122,0.81235,0.81195,0.812,126700000.0
2008-11-10 02:10:00,0.812,0.81215,0.812,0.812,61500000.0
2008-11-10 02:11:00,0.812,0.8121,0.81195,0.8121,43600000.0
2008-11-10 02:12:00,0.8121,0.81225,0.812,0.8122,59300000.0
2008-11-10 02:13:00,0.81215,0.81215,0.8119,0.81195,111200000.0
2008-11-10 02:14:00,0.81195,0.81235,0.81195,0.8123,117000000.0
2008-11-10 02:15:00,0.81235,0.8124,0.8121,0.8123,173000000.0
2008-11-10 02:16:00,0.81225,0.8129,0.812,0.8128,229700000.0
2008-11-10 02:17:00,0.8128,0.8129,0.8124,0.8124,173000000.0
2008-11-10 02:18:00,0.8124,0.8135,0.8124,0.8133,80700000.0
2008-11-10 02:19:00,0.8133,0.8133,0.8129,0.8129,92000000.0
2008-11-10 02:20:00,0.8129,0.81305,0.8129,0.81305,56000000.0
2008-11-10 02:21:00,0.8131,0.8134,0.8128,0.81335,37000000.0
2008-11-10 02:22:00,0.8134,0.8137,0.813,0.81335,75700000.0
2008-11-10 02:23:00,0.81335,0.8134,0.81295,0.81315,205800007.0
2008-11-10 02:24:00,0.8131,0.8134,0.81305,0.8133,28700000.0
2008-11-10 02:25:00,0.81335,0.81365,0.8131,0.8135,30000000.0
2008-11-10 02:26:00,0.8135,0.8135,0.8127,0.81295,88000000.0
2008-11-10 02:27:00,0.813,0.8131,0.81285,0.813,52800000.0
2008-11-10 02:28:00,0.81285,0.81285,0.8124,0.8125,130600000.0
2008-11-10 02:29:00,0.8125,0.81265,0.81245,0.8126,83900000.0
2008-11-10 02:30:00,0.8126,0.8127,0.81205,0.81245,108200000.0
2008-11-10 02:31:00,0.81245,0.8127,0.81245,0.81265,40600000.0
2008-11-10 02:32:00,0.8127,0.81305,0.8126,0.8127,85200000.0
2008-11-10 02:33:00,0.81265,0.81285,0.8125,0.8126,140500000.0
2008-11-10 02:34:00,0.8126,0.8126,0.8126,0.8126,48000000.0
2008-11-10 02:35:00,0.8126,0.813,0.8126,0.813,151200000.0
2008-11-10 02:36:00,0.813,0.81315,0.8128,0.813,240500000.0
2008-11-10 02:37:00,0.813,0.8131,0.81285,0.8131,65800000.0
2008-11-10 02:38:00,0.8131,0.81325,0.8129,0.81325,297300000.0
2008-11-10 02:39:00,0.81325,0.81325,0.8127,0.8129,193300000.0
2008-11-10 02:40:00,0.81305,0.81305,0.8128,0.8129,135000000.0
2008-11-10 02:41:00,0.81275,0.8131,0.81265,0.81295,172500000.0
2008-11-10 02:42:00,0.8129,0.8131,0.8127,0.813,64300000.0
2008-11-10 02:43:00,0.813,0.81305,0.81275,0.81295,62800000.0
2008-11-10 02:44:00,0.81305,0.81315,0.813,0.813,25800000.0
2008-11-10 02:45:00,0.813,0.8131,0.813,0.813,17800000.0
2008-11-10 02:46:00,0.8131,0.8132,0.813,0.81305,24800000.0
2008-11-10 02:47:00,0.81305,0.81315,0.81305,0.81315,8400000.0
2008-11-10 02:48:00,0.81315,0.81315,0.8128,0.8128,161900000.0
2008-11-10 02:49:00,0.8128,0.81305,0.8126,0.8126,152700000.0
2008-11-10 02:50:00,0.8126,0.8128,0.81255,0.8127,136600000.0
2008-11-10 02:51:00,0.81275,0.813,0.81255,0.8129,195900000.0
2008-11-10 02:52:00,0.8129,0.81315,0.81275,0.81275,124900000.0
2008-11-10 02:53:00,0.8128,0.81285,0.8125,0.81285,123900000.0
2008-11-10 02:54:00,0.81285,0.813,0.8128,0.8129,128600000.0
2008-11-10 02:55:00,0.813,0.8131,0.8128,0.8128,314000000.0
2008-11-10 02:56:00,0.8128,0.8128,0.81255,0.8127,214200000.0
2008-11-10 02:57:00,0.81265,0.81275,0.8126,0.81275,72000000.0
2008-11-10 02:58:00,0.81275,0.8128,0.81275,0.8128,18800000.0
2008-11-10 02:59:00,0.8128,0.81285,0.81265,0.81275,60600000.0
2008-11-10 03:00:00,0.8127,0.81275,0.81255,0.8126,42800000.0
2008-11-10 03:01:00,0.81265,0.8127,0.8125,0.8125,69200000.0
2008-11-10 03:02:00,0.8125,0.8125,0.81235,0.81245,107800000.0
2008-11-10 03:03:00,0.81235,0.8124,0.8123,0.8123,48700000.0
2008-11-10 03:04:00,0.8123,0.8123,0.81205,0.8121,93400001.0
2008-11-10 03:05:00,0.8121,0.8121,0.81185,0.8119,494899987.0
2008-11-10 03:06:00,0.8119,0.81205,0.8118,0.81205,79000000.0
2008-11-10 03:07:00,0.812,0.81205,0.81175,0.81175,71400000.0
2008-11-10 03:08:00,0.81175,0.81205,0.81175,0.8118,74400000.0
2008-11-10 03:09:00,0.8118,0.8118,0.8117,0.81175,49600000.0
2008-11-10 03:10:00,0.81175,0.81175,0.81165,0.8117,37900000.0
2008-11-10 03:11:00,0.8116,0.8116,0.81075,0.81105,133500000.0
2008-11-10 03:12:00,0.8109,0.8109,0.81065,0.81065,103100000.0
2008-11-10 03:13:00,0.8106,0.81125,0.8106,0.8108,286800000.0
2008-11-10 03:14:00,0.8108,0.81095,0.8108,0.81085,188900000.0
2008-11-10 03:15:00,0.8108,0.81105,0.8108,0.81095,38700000.0
2008-11-10 03:16:00,0.81095,0.8111,0.8108,0.81095,183500000.0
2008-11-10 03:17:00,0.811,0.81105,0.81095,0.811,15700000.0
2008-11-10 03:18:00,0.811,0.8111,0.811,0.81105,36500000.0
2008-11-10 03:19:00,0.81105,0.81105,0.81075,0.81075,49400000.0
2008-11-10 03:20:00,0.81075,0.81105,0.81075,0.8109,103500000.0
2008-11-10 03:21:00,0.811,0.8111,0.81095,0.811,22400000.0
2008-11-10 03:22:00,0.811,0.811,0.81085,0.811,18100000.0
2008-11-10 03:23:00,0.811,0.8112,0.81095,0.8112,12000000.0
2008-11-10 03:24:00,0.81095,0.811,0.81095,0.811,7000000.0
2008-11-10 03:25:00,0.8111,0.8111,0.811,0.81105,34900000.0
2008-11-10 03:26:00,0.81105,0.81125,0.81105,0.81125,56700000.0
2008-11-10 03:27:00,0.81125,0.8114,0.8111,0.8114,106800000.0
2008-11-10 03:28:00,0.8114,0.81145,0.81115,0.8113,21000000.0
2008-11-10 03:29:00,0.8113,0.81165,0.81125,0.81155,42000000.0
2008-11-10 03:30:00,0.8115,0.81155,0.8112,0.8114,53300000.0
2008-11-10 03:31:00,0.81145,0.81155,0.81125,0.81155,19700000.0
2008-11-10 03:32:00,0.81155,0.8116,0.8115,0.81155,17000000.0
2008-11-10 03:33:00,0.8115,0.81155,0.8112,0.8113,53500000.0
2008-11-10 03:34:00,0.81135,0.8114,0.81115,0.8112,84700000.0
2008-11-10 03:35:00,0.8112,0.8114,0.81115,0.8114,47400000.0
2008-11-10 03:36:00,0.8114,0.8116,0.8113,0.8113,34000000.0
2008-11-10 03:37:00,0.8114,0.81155,0.8111,0.81115,103500000.0
2008-11-10 03:38:00,0.81115,0.81135,0.81115,0.8113,65500000.0
2008-11-10 03:39:00,0.8113,0.8115,0.81105,0.8112,78500000.0
2008-11-10 03:40:00,0.81115,0.81135,0.81115,0.8113,64200000.0
2008-11-10 03:41:00,0.8113,0.81135,0.8112,0.8112,28000000.0
2008-11-10 03:42:00,0.8112,0.81135,0.81105,0.81135,46900000.0
2008-11-10 03:43:00,0.81135,0.81135,0.8111,0.8111,24400000.0
2008-11-10 03:44:00,0.8111,0.8113,0.8111,0.8111,38800000.0
2008-11-10 03:45:00,0.8111,0.8111,0.81105,0.8111,22700000.0
2008-11-10 03:46:00,0.8111,0.8111,0.8111,0.8111,26700000.0
2008-11-10 03:47:00,0.8111,0.8113,0.81105,0.8112,88700000.0
2008-11-10 03:48:00,0.81125,0.81145,0.81125,0.81135,7300000.0
2008-11-10 03:49:00,0.8113,0.8113,0.81115,0.81115,110800000.0
2008-11-10 03:50:00,0.81115,0.8114,0.81105,0.8114,162100000.0
2008-11-10 03:51:00,0.81155,0.81165,0.8113,0.81165,176100000.0
2008-11-10 03:52:00,0.81165,0.8117,0.8116,0.8117,66300000.0
2008-11-10 03:53:00,0.81175,0.81175,0.81145,0.8115,85600000.0
2008-11-10 03:54:00,0.8115,0.81155,0.81135,0.81135,89400000.0
2008-11-10 03:55:00,0.8114,0.8115,0.8114,0.81145,99000000.0
2008-11-10 03:56:00,0.81145,0.81145,0.81145,0.81145,4400000.0
2008-11-10 03:57:00,0.81145,0.81145,0.81135,0.8114,32900000.0
2008-11-10 03:58:00,0.8114,0.8114,0.8113,0.81135,140900000.0
2008-11-10 03:59:00,0.8114,0.81145,0.81135,0.81145,48800000.0
2008-11-10 04:00:00,0.81145,0.81155,0.81135,0.8115,116800000.0
2008-11-10 04:01:00,0.8115,0.8115,0.811,0.81115,418200000.0
2008-11-10 04:02:00,0.81115,0.81125,0.81105,0.8111,214300000.0
2008-11-10 04:03:00,0.8111,0.8112,0.811,0.81105,193700000.0
2008-11-10 04:04:00,0.81105,0.8112,0.811,0.81115,134700000.0
2008-11-10 04:05:00,0.81115,0.8113,0.811,0.8112,137500000.0
2008-11-10 04:06:00,0.81125,0.81155,0.81105,0.81115,190700000.0
2008-11-10 04:07:00,0.81115,0.8113,0.811,0.8111,120100000.0
2008-11-10 04:08:00,0.81105,0.8113,0.811,0.81105,115500000.0
2008-11-10 04:09:00,0.8111,0.81125,0.8111,0.81115,37300000.0
2008-11-10 04:10:00,0.8111,0.8113,0.81105,0.8113,68100000.0
2008-11-10 04:11:00,0.81125,0.8114,0.81115,0.8112,156100000.0
2008-11-10 04:12:00,0.8112,0.8112,0.8111,0.8111,172800000.0
2008-11-10 04:13:00,0.8111,0.81135,0.81105,0.8112,155300000.0
2008-11-10 04:14:00,0.81125,0.8113,0.8112,0.8112,104200000.0
2008-11-10 04:15:00,0.8112,0.81135,0.81115,0.81125,106100000.0
2008-11-10 04:16:00,0.8113,0.8113,0.81125,0.8113,26100000.0
2008-11-10 04:17:00,0.8113,0.8113,0.81125,0.8113,24600000.0
2008-11-10 04:18:00,0.8113,0.81135,0.81125,0.81125,70400000.0
2008-11-10 04:19:00,0.8112,0.8113,0.81115,0.8112,149400000.0
2008-11-10 04:20:00,0.8112,0.8112,0.8111,0.8111,86600000.0
2008-11-10 04:21:00,0.81115,0.8112,0.8111,0.8112,32000000.0
2008-11-10 04:22:00,0.8112,0.8114,0.8112,0.81135,68200000.0
2008-11-10 04:23:00,0.81135,0.81145,0.8113,0.8113,54200000.0
2008-11-10 04:24:00,0.8113,0.8113,0.81125,0.8113,24200000.0
2008-11-10 04:25:00,0.8113,0.81145,0.81125,0.8114,28800000.0
2008-11-10 04:26:00,0.8114,0.81145,0.8114,0.81145,10800000.0
2008-11-10 04:27:00,0.8115,0.8116,0.81145,0.8116,26600000.0
2008-11-10 04:28:00,0.8116,0.81185,0.8116,0.8118,57300000.0
2008-11-10 04:29:00,0.8118,0.81195,0.8118,0.81195,23000000.0
2008-11-10 04:30:00,0.81195,0.81195,0.81185,0.8119,74400000.0
2008-11-10 04:31:00,0.81185,0.81185,0.8118,0.8118,90000000.0
2008-11-10 04:32:00,0.81175,0.81175,0.8117,0.8117,55000000.0
2008-11-10 04:33:00,0.8117,0.81185,0.81155,0.81155,240200000.0
2008-11-10 04:34:00,0.81155,0.8116,0.8114,0.81145,75200000.0
2008-11-10 04:35:00,0.81145,0.81165,0.81145,0.81165,86900000.0
2008-11-10 04:36:00,0.81165,0.81165,0.8111,0.8113,283900000.0
2008-11-10 04:37:00,0.81135,0.81205,0.81135,0.81175,192400000.0
2008-11-10 04:38:00,0.81175,0.81185,0.8114,0.81165,193000000.0
2008-11-10 04:39:00,0.8117,0.81175,0.8117,0.81175,18900000.0
2008-11-10 04:40:00,0.81175,0.81175,0.8117,0.8117,30200000.0
2008-11-10 04:41:00,0.8117,0.8117,0.81165,0.8117,51600000.0
2008-11-10 04:42:00,0.81185,0.8119,0.81185,0.8119,58100000.0
2008-11-10 04:43:00,0.8119,0.8119,0.81185,0.81185,61100000.0
2008-11-10 04:44:00,0.81185,0.8119,0.81185,0.8119,39900000.0
2008-11-10 04:45:00,0.8119,0.81195,0.8118,0.81195,44600000.0
2008-11-10 04:46:00,0.81195,0.81195,0.81155,0.81185,59700000.0
2008-11-10 04:47:00,0.81185,0.81185,0.8116,0.8117,85400000.0
2008-11-10 04:48:00,0.8117,0.8117,0.81155,0.81155,37300000.0
2008-11-10 04:49:00,0.81155,0.81165,0.81155,0.81165,48100000.0
2008-11-10 04:50:00,0.8116,0.81165,0.8116,0.8116,27000000.0
2008-11-10 04:51:00,0.81155,0.81155,0.8115,0.8115,19500000.0
2008-11-10 04:52:00,0.8115,0.8116,0.8115,0.81155,83400000.0
2008-11-10 04:53:00,0.81155,0.81155,0.8115,0.8115,11800000.0
2008-11-10 04:54:00,0.81145,0.8115,0.81125,0.81135,169800000.0
2008-11-10 04:55:00,0.81135,0.81135,0.81125,0.81125,20900000.0
2008-11-10 04:56:00,0.81125,0.81135,0.8112,0.81125,104200000.0
2008-11-10 04:57:00,0.81125,0.8119,0.81125,0.81145,248800000.0
2008-11-10 04:58:00,0.8117,0.81185,0.81125,0.8113,163600000.0
2008-11-10 04:59:00,0.81135,0.8118,0.81135,0.81135,148800000.0
2008-11-10 05:00:00,0.8115,0.81195,0.81145,0.8117,149800000.0
2008-11-10 05:01:00,0.81175,0.81175,0.8116,0.8116,95300000.0
2008-11-10 05:02:00,0.8116,0.8117,0.8115,0.8115,83400000.0
2008-11-10 05:03:00,0.8115,0.8118,0.81145,0.81155,109400000.0
2008-11-10 05:04:00,0.8116,0.81205,0.8116,0.812,139200000.0
2008-11-10 05:05:00,0.81195,0.8122,0.81195,0.8121,105600000.0
2008-11-10 05:06:00,0.81205,0.8122,0.8119,0.8119,158500000.0
2008-11-10 05:07:00,0.8119,0.81195,0.8119,0.8119,31800000.0
2008-11-10 05:08:00,0.8119,0.8121,0.8119,0.8121,34100000.0
2008-11-10 05:09:00,0.81215,0.81215,0.81195,0.81215,102900000.0
2008-11-10 05:10:00,0.8121,0.8121,0.8119,0.81195,76900000.0
2008-11-10 05:11:00,0.8119,0.81195,0.8119,0.81195,70200000.0
2008-11-10 05:12:00,0.81195,0.812,0.81145,0.81145,81400000.0
2008-11-10 05:13:00,0.8114,0.81175,0.8114,0.81175,46600000.0
2008-11-10 05:14:00,0.8118,0.81185,0.81165,0.81175,66700000.0
2008-11-10 05:15:00,0.8117,0.81185,0.8117,0.81185,19100000.0
2008-11-10 05:16:00,0.81185,0.81205,0.81175,0.812,125500000.0
2008-11-10 05:17:00,0.81205,0.81205,0.81195,0.81195,81300000.0
2008-11-10 05:18:00,0.81195,0.8126,0.81165,0.81205,212000000.0
2008-11-10 05:19:00,0.81205,0.81215,0.81165,0.8118,259700000.0
2008-11-10 05:20:00,0.8118,0.812,0.81175,0.81195,131900000.0
2008-11-10 05:21:00,0.81195,0.81245,0.8119,0.8124,301900000.0
2008-11-10 05:22:00,0.8124,0.8126,0.8121,0.8121,419799999.0
2008-11-10 05:23:00,0.8121,0.81225,0.8121,0.8122,330899997.0
2008-11-10 05:24:00,0.81225,0.8125,0.8122,0.81245,109800000.0
2008-11-10 05:25:00,0.81245,0.81245,0.81215,0.81215,30400000.0
2008-11-10 05:26:00,0.8121,0.8121,0.81175,0.81205,285000000.0
2008-11-10 05:27:00,0.812,0.81245,0.81185,0.8124,208100000.0
2008-11-10 05:28:00,0.8123,0.8124,0.8122,0.81235,111500000.0
2008-11-10 05:29:00,0.81235,0.81235,0.81165,0.81185,221500000.0
2008-11-10 05:30:00,0.8119,0.8123,0.8119,0.81225,60900000.0
2008-11-10 05:31:00,0.8123,0.81285,0.8123,0.8124,175400000.0
2008-11-10 05:32:00,0.8124,0.8126,0.81215,0.8123,143300000.0
2008-11-10 05:33:00,0.81235,0.81255,0.81235,0.8125,114000000.0
2008-11-10 05:34:00,0.8124,0.81255,0.8123,0.81245,354400000.0
2008-11-10 05:35:00,0.81245,0.81255,0.81225,0.8124,144400000.0
2008-11-10 05:36:00,0.8124,0.81265,0.8124,0.81255,65600000.0
2008-11-10 05:37:00,0.81255,0.81255,0.81245,0.81245,27100000.0
2008-11-10 05:38:00,0.8124,0.8126,0.8124,0.81255,42400000.0
2008-11-10 05:39:00,0.8126,0.81275,0.8122,0.8122,106100000.0
2008-11-10 05:40:00,0.8122,0.81255,0.81215,0.81235,205000000.0
2008-11-10 05:41:00,0.8123,0.8124,0.8123,0.8124,35300000.0
2008-11-10 05:42:00,0.8124,0.8124,0.8123,0.81235,32400000.0
2008-11-10 05:43:00,0.8124,0.81255,0.8124,0.8124,89000000.0
2008-11-10 05:44:00,0.8124,0.8125,0.81215,0.8125,129400000.0
2008-11-10 05:45:00,0.81245,0.8125,0.81225,0.81245,116600000.0
2008-11-10 05:46:00,0.8124,0.81245,0.81225,0.8124,58400000.0
2008-11-10 05:47:00,0.8124,0.8124,0.8124,0.8124,8400000.0
2008-11-10 05:48:00,0.8124,0.81245,0.8122,0.81245,87000000.0
2008-11-10 05:49:00,0.81245,0.81255,0.8124,0.8125,68100000.0
2008-11-10 05:50:00,0.8125,0.8125,0.8125,0.8125,16800000.0
2008-11-10 05:51:00,0.8125,0.8125,0.8123,0.8125,48300000.0
2008-11-10 05:52:00,0.8125,0.8125,0.81235,0.81245,52300000.0
2008-11-10 05:53:00,0.81245,0.8126,0.81245,0.8126,70300000.0
2008-11-10 05:54:00,0.81275,0.8128,0.81275,0.8128,2000000.0
2008-11-10 05:55:00,0.8128,0.8128,0.81275,0.81275,6000000.0
2008-11-10 05:56:00,0.8128,0.81285,0.8128,0.8128,20000000.0
2008-11-10 05:57:00,0.81285,0.8129,0.81265,0.8129,70300000.0
2008-11-10 05:58:00,0.8129,0.8132,0.8129,0.8132,75100000.0
2008-11-10 05:59:00,0.8132,0.8134,0.813,0.8131,230200002.0
2008-11-10 06:00:00,0.8131,0.81325,0.813,0.81325,190200000.0
2008-11-10 06:01:00,0.81335,0.81335,0.81305,0.81305,57000000.0
2008-11-10 06:02:00,0.81305,0.81315,0.813,0.81305,153400000.0
2008-11-10 06:03:00,0.813,0.81305,0.813,0.81305,91000001.0
2008-11-10 06:04:00,0.8131,0.8132,0.81305,0.81305,42800000.0
2008-11-10 06:05:00,0.8132,0.8133,0.813,0.81305,126700001.0
2008-11-10 06:06:00,0.81305,0.8131,0.81305,0.8131,47200000.0
2008-11-10 06:07:00,0.81315,0.81325,0.81305,0.81315,92300000.0
2008-11-10 06:08:00,0.81315,0.81315,0.81305,0.81305,67300000.0
2008-11-10 06:09:00,0.81305,0.81325,0.81305,0.8131,53200000.0
2008-11-10 06:10:00,0.81305,0.81315,0.81305,0.8131,27300000.0
2008-11-10 06:11:00,0.8131,0.81325,0.813,0.8131,73300000.0
2008-11-10 06:12:00,0.8131,0.8131,0.81305,0.8131,46000000.0
2008-11-10 06:13:00,0.81305,0.81305,0.813,0.81305,77200000.0
2008-11-10 06:14:00,0.81305,0.8131,0.813,0.8131,87800001.0
2008-11-10 06:15:00,0.8131,0.8131,0.81305,0.81305,60200000.0
2008-11-10 06:16:00,0.81305,0.8131,0.81305,0.8131,16100000.0
2008-11-10 06:17:00,0.81305,0.81305,0.813,0.813,166300000.0
2008-11-10 06:18:00,0.813,0.8131,0.813,0.8131,277200000.0
2008-11-10 06:19:00,0.8131,0.8136,0.8131,0.81325,288300000.0
2008-11-10 06:20:00,0.8132,0.8132,0.813,0.81305,38000000.0
2008-11-10 06:21:00,0.81305,0.8132,0.81305,0.81315,18000000.0
2008-11-10 06:22:00,0.81315,0.8132,0.81245,0.8127,160900000.0
2008-11-10 06:23:00,0.81275,0.81305,0.81255,0.8129,313900000.0
2008-11-10 06:24:00,0.8129,0.81315,0.8129,0.81315,96700000.0
2008-11-10 06:25:00,0.81315,0.81315,0.8128,0.8128,70200000.0
2008-11-10 06:26:00,0.8128,0.8128,0.81275,0.81275,93800000.0
2008-11-10 06:27:00,0.81275,0.81285,0.81275,0.81275,110200000.0
2008-11-10 06:28:00,0.81275,0.8129,0.8127,0.8127,206100000.0
2008-11-10 06:29:00,0.8127,0.81275,0.8127,0.81275,118600000.0
2008-11-10 06:30:00,0.81275,0.8128,0.81275,0.81275,20600000.0
2008-11-10 06:31:00,0.81275,0.8129,0.8127,0.8129,85500000.0
2008-11-10 06:32:00,0.8128,0.81285,0.8127,0.8128,150700000.0
2008-11-10 06:33:00,0.8128,0.8132,0.8128,0.813,206600000.0
2008-11-10 06:34:00,0.8128,0.8131,0.8125,0.8126,107600000.0
2008-11-10 06:35:00,0.81265,0.8127,0.8126,0.8126,118200000.0
2008-11-10 06:36:00,0.81265,0.8128,0.8126,0.8127,118800000.0
2008-11-10 06:37:00,0.8127,0.81295,0.8127,0.81275,213500000.0
2008-11-10 06:38:00,0.81275,0.81285,0.81275,0.81275,240800000.0
2008-11-10 06:39:00,0.81275,0.81305,0.81265,0.81275,203200000.0
2008-11-10 06:40:00,0.81275,0.8128,0.8127,0.81275,100700000.0
2008-11-10 06:41:00,0.8128,0.8128,0.8126,0.8127,141300000.0
2008-11-10 06:42:00,0.81265,0.8127,0.81265,0.8127,150500000.0
2008-11-10 06:43:00,0.8127,0.81285,0.8127,0.81275,62200000.0
2008-11-10 06:44:00,0.8127,0.8128,0.8127,0.8128,80900000.0
2008-11-10 06:45:00,0.8128,0.81305,0.8127,0.8127,266000000.0
2008-11-10 06:46:00,0.81275,0.81285,0.8125,0.81265,236900000.0
2008-11-10 06:47:00,0.81265,0.81265,0.8125,0.8126,213300000.0
2008-11-10 06:48:00,0.8126,0.81265,0.8124,0.81255,87900000.0
2008-11-10 06:49:00,0.81265,0.81265,0.81255,0.8126,62200000.0
2008-11-10 06:50:00,0.81265,0.8127,0.81265,0.8127,29000000.0
2008-11-10 06:51:00,0.8127,0.8127,0.8127,0.8127,24900000.0
2008-11-10 06:52:00,0.8127,0.81275,0.81265,0.81275,61200000.0
2008-11-10 06:53:00,0.81275,0.81285,0.81275,0.81285,23500000.0
2008-11-10 06:54:00,0.81285,0.81295,0.81285,0.8129,27700000.0
2008-11-10 06:55:00,0.8129,0.8129,0.81285,0.81285,10900000.0
2008-11-10 06:56:00,0.81285,0.81285,0.81275,0.8128,7200000.0
2008-11-10 06:57:00,0.8128,0.8128,0.8126,0.8127,174700000.0
2008-11-10 06:58:00,0.81275,0.81275,0.8127,0.8127,46100000.0
2008-11-10 06:59:00,0.81275,0.81285,0.8127,0.8127,75500000.0
2008-11-10 07:00:00,0.8127,0.81275,0.81255,0.8127,92400000.0
2008-11-10 07:01:00,0.81265,0.8127,0.8125,0.8125,135700001.0
2008-11-10 07:02:00,0.8125,0.81265,0.8124,0.81265,198200001.0
2008-11-10 07:03:00,0.81265,0.81265,0.81255,0.81255,137800000.0
2008-11-10 07:04:00,0.8125,0.81255,0.8125,0.81255,37600000.0
2008-11-10 07:05:00,0.8125,0.81255,0.81245,0.8125,68300000.0
2008-11-10 07:06:00,0.8125,0.81255,0.8125,0.81255,167800000.0
2008-11-10 07:07:00,0.8125,0.8125,0.81245,0.81245,109500000.0
2008-11-10 07:08:00,0.81245,0.8125,0.81245,0.81245,41400000.0
2008-11-10 07:09:00,0.81245,0.8125,0.81245,0.81245,53300000.0
2008-11-10 07:10:00,0.81245,0.81245,0.81225,0.8123,126200000.0
2008-11-10 07:11:00,0.8123,0.81235,0.81205,0.81235,153700000.0
2008-11-10 07:12:00,0.81235,0.8125,0.812,0.8125,249600000.0
2008-11-10 07:13:00,0.81255,0.8126,0.8125,0.81255,35700000.0
2008-11-10 07:14:00,0.8126,0.8126,0.81255,0.8126,12600000.0
2008-11-10 07:15:00,0.81255,0.8126,0.81255,0.81255,40300000.0
2008-11-10 07:16:00,0.8125,0.8125,0.8122,0.81225,82500000.0
2008-11-10 07:17:00,0.8122,0.81245,0.8122,0.81235,78200000.0
2008-11-10 07:18:00,0.81245,0.81255,0.81245,0.8125,41800000.0
2008-11-10 07:19:00,0.8125,0.8125,0.81235,0.81235,20600000.0
2008-11-10 07:20:00,0.81235,0.8124,0.81225,0.8123,54200000.0
2008-11-10 07:21:00,0.8123,0.81285,0.81225,0.81265,142500000.0
2008-11-10 07:22:00,0.81265,0.8128,0.8126,0.81265,83400000.0
2008-11-10 07:23:00,0.8127,0.81285,0.8123,0.8127,141600000.0
2008-11-10 07:24:00,0.8127,0.81305,0.81255,0.813,150700000.0
2008-11-10 07:25:00,0.81295,0.813,0.81295,0.81295,15700000.0
2008-11-10 07:26:00,0.81295,0.8132,0.8129,0.8132,43800000.0
2008-11-10 07:27:00,0.81315,0.8133,0.8131,0.8131,87800000.0
2008-11-10 07:28:00,0.8131,0.81325,0.81255,0.8129,98100000.0
2008-11-10 07:29:00,0.81295,0.81325,0.81245,0.81245,125100000.0
2008-11-10 07:30:00,0.81255,0.8132,0.8124,0.81275,276400000.0
2008-11-10 07:31:00,0.8127,0.8129,0.8126,0.81275,118400000.0
2008-11-10 07:32:00,0.81275,0.81275,0.81245,0.8127,132100000.0
2008-11-10 07:33:00,0.81265,0.81325,0.81255,0.81325,140800000.0
2008-11-10 07:34:00,0.8133,0.81355,0.81305,0.81335,101200000.0
2008-11-10 07:35:00,0.81325,0.8134,0.81295,0.81325,50600000.0
2008-11-10 07:36:00,0.8132,0.8134,0.8131,0.81325,100700000.0
2008-11-10 07:37:00,0.8133,0.8133,0.8131,0.8131,128000000.0
2008-11-10 07:38:00,0.8131,0.81325,0.813,0.813,233100000.0
2008-11-10 07:39:00,0.81305,0.8133,0.813,0.8131,158500000.0
2008-11-10 07:40:00,0.8131,0.8131,0.8127,0.8131,237900000.0
2008-11-10 07:41:00,0.8131,0.8131,0.8127,0.8129,183700000.0
2008-11-10 07:42:00,0.8129,0.81295,0.8124,0.81295,276100000.0
2008-11-10 07:43:00,0.81295,0.81325,0.81295,0.81325,62100000.0
2008-11-10 07:44:00,0.81325,0.81345,0.813,0.8133,302800000.0
2008-11-10 07:45:00,0.81325,0.81345,0.813,0.81315,125300000.0
2008-11-10 07:46:00,0.81305,0.8131,0.813,0.813,74400000.0
2008-11-10 07:47:00,0.813,0.813,0.8126,0.81275,93600000.0
2008-11-10 07:48:00,0.81275,0.813,0.81275,0.813,112900000.0
2008-11-10 07:49:00,0.81305,0.8132,0.81295,0.813,121900000.0
2008-11-10 07:50:00,0.81305,0.8131,0.8128,0.813,101900001.0
2008-11-10 07:51:00,0.813,0.81365,0.81295,0.8136,111500000.0
2008-11-10 07:52:00,0.8136,0.8138,0.8134,0.81345,96300000.0
2008-11-10 07:53:00,0.8134,0.81435,0.8134,0.81345,178400000.0
2008-11-10 07:54:00,0.8134,0.81395,0.8134,0.81385,83800000.0
2008-11-10 07:55:00,0.81395,0.8145,0.8139,0.8142,155900000.0
2008-11-10 07:56:00,0.8142,0.81435,0.81385,0.814,193500000.0
2008-11-10 07:57:00,0.81405,0.8144,0.81395,0.8144,129100000.0
2008-11-10 07:58:00,0.8143,0.81445,0.814,0.8142,120600000.0
2008-11-10 07:59:00,0.8142,0.81425,0.814,0.814,158800000.0
2008-11-10 08:00:00,0.814,0.81425,0.8139,0.8142,103200000.0
2008-11-10 08:01:00,0.8142,0.8142,0.81335,0.81365,378000000.0
2008-11-10 08:02:00,0.8137,0.8138,0.8135,0.8136,321700000.0
2008-11-10 08:03:00,0.8136,0.814,0.8136,0.814,250900000.0
2008-11-10 08:04:00,0.814,0.8142,0.8138,0.8138,165000000.0
2008-11-10 08:05:00,0.8138,0.81385,0.8138,0.8138,400600000.0
2008-11-10 08:06:00,0.8138,0.81395,0.8133,0.8135,177400000.0
2008-11-10 08:07:00,0.8135,0.8139,0.8134,0.8135,179800000.0
2008-11-10 08:08:00,0.81335,0.81415,0.8131,0.8138,194300000.0
2008-11-10 08:09:00,0.8137,0.8145,0.8136,0.81405,180700000.0
2008-11-10 08:10:00,0.81405,0.8146,0.81385,0.814,158300000.0
2008-11-10 08:11:00,0.814,0.81415,0.8139,0.814,76000000.0
2008-11-10 08:12:00,0.81395,0.81395,0.8139,0.8139,18000000.0
2008-11-10 08:13:00,0.8139,0.814,0.8139,0.81395,23600000.0
2008-11-10 08:14:00,0.81395,0.8145,0.8139,0.8141,90500000.0
2008-11-10 08:15:00,0.8142,0.8143,0.81415,0.8142,30300000.0
2008-11-10 08:16:00,0.81425,0.8144,0.81425,0.81435,4600000.0
2008-11-10 08:17:00,0.8144,0.8144,0.8141,0.8144,20600000.0
2008-11-10 08:18:00,0.8144,0.81445,0.8141,0.81415,89800000.0
2008-11-10 08:19:00,0.8141,0.8142,0.8141,0.81415,167600000.0
2008-11-10 08:20:00,0.8142,0.81425,0.81415,0.8142,16900000.0
2008-11-10 08:21:00,0.8142,0.81425,0.81415,0.81425,18200000.0
2008-11-10 08:22:00,0.81425,0.8143,0.8142,0.8143,16400000.0
2008-11-10 08:23:00,0.8144,0.8145,0.81425,0.8144,48800000.0
2008-11-10 08:24:00,0.81445,0.8145,0.81435,0.8144,48000000.0
2008-11-10 08:25:00,0.81435,0.81475,0.8143,0.8146,60300000.0
2008-11-10 08:26:00,0.8146,0.8147,0.8144,0.81455,86000000.0
2008-11-10 08:27:00,0.8146,0.81465,0.81455,0.81465,15600000.0
2008-11-10 08:28:00,0.8146,0.8152,0.8144,0.8151,87900001.0
2008-11-10 08:29:00,0.81485,0.81725,0.81455,0.81665,198300000.0
2008-11-10 08:30:00,0.81665,0.8185,0.81625,0.8185,199100000.0
2008-11-10 08:31:00,0.81845,0.81855,0.81705,0.8174,260100000.0
2008-11-10 08:32:00,0.8174,0.8183,0.8169,0.8174,115900000.0
2008-11-10 08:33:00,0.81715,0.81805,0.8162,0.8174,274600000.0
2008-11-10 08:34:00,0.81765,0.81885,0.81685,0.8179,175400000.0
2008-11-10 08:35:00,0.8178,0.8178,0.81655,0.81735,134400000.0
2008-11-10 08:36:00,0.8174,0.8186,0.8174,0.8179,236200000.0
2008-11-10 08:37:00,0.8179,0.8182,0.8165,0.8165,177900000.0
2008-11-10 08:38:00,0.8165,0.81685,0.8159,0.81645,181400000.0
2008-11-10 08:39:00,0.8164,0.817,0.8164,0.8168,88600000.0
2008-11-10 08:40:00,0.8168,0.8168,0.81615,0.81655,69999999.0
2008-11-10 08:41:00,0.81655,0.8167,0.81635,0.81635,77500000.0
2008-11-10 08:42:00,0.8164,0.81655,0.81635,0.8164,59800000.0
2008-11-10 08:43:00,0.8164,0.81655,0.8163,0.8165,21600000.0
2008-11-10 08:44:00,0.8166,0.8166,0.8164,0.8165,13600000.0
2008-11-10 08:45:00,0.8165,0.8165,0.81625,0.81625,8700000.0
2008-11-10 08:46:00,0.8164,0.8164,0.8161,0.8164,10800000.0
2008-11-10 08:47:00,0.81635,0.81655,0.8161,0.8162,11400000.0
2008-11-10 08:48:00,0.8162,0.8162,0.81545,0.81555,91500000.0
2008-11-10 08:49:00,0.81555,0.8157,0.8154,0.81555,90300000.0
2008-11-10 08:50:00,0.81545,0.81575,0.81535,0.8156,94900000.0
2008-11-10 08:51:00,0.8156,0.81585,0.81555,0.81555,36700000.0
2008-11-10 08:52:00,0.8156,0.81595,0.81555,0.8158,84600000.0
2008-11-10 08:53:00,0.81595,0.8163,0.8158,0.81605,112200000.0
2008-11-10 08:54:00,0.81605,0.8162,0.8158,0.8159,100900000.0
2008-11-10 08:55:00,0.81595,0.8164,0.8159,0.8164,87300000.0
2008-11-10 08:56:00,0.8164,0.81645,0.8163,0.81635,13200000.0
2008-11-10 08:57:00,0.8164,0.8164,0.8158,0.8159,45000000.0
2008-11-10 08:58:00,0.8159,0.816,0.81575,0.81575,104200000.0
2008-11-10 08:59:00,0.8158,0.8161,0.81555,0.81595,400100004.0
2008-11-10 09:00:00,0.816,0.81675,0.816,0.81675,159100000.0
2008-11-10 09:01:00,0.8169,0.81725,0.8166,0.81685,136900000.0
2008-11-10 09:02:00,0.817,0.8171,0.8168,0.817,107700000.0
2008-11-10 09:03:00,0.8169,0.81705,0.8168,0.817,124200000.0
2008-11-10 09:04:00,0.817,0.817,0.8167,0.8167,199000000.0
2008-11-10 09:05:00,0.8168,0.81705,0.81665,0.8169,147500000.0
2008-11-10 09:06:00,0.8169,0.8169,0.81655,0.8167,118500000.0
2008-11-10 09:07:00,0.81685,0.8169,0.81675,0.8169,75300000.0
2008-11-10 09:08:00,0.8169,0.81695,0.81635,0.8168,65600000.0
2008-11-10 09:09:00,0.8168,0.81685,0.81645,0.8168,104500000.0
2008-11-10 09:10:00,0.81685,0.8169,0.81645,0.81675,156000000.0
2008-11-10 09:11:00,0.81675,0.8169,0.81675,0.8169,58400000.0
2008-11-10 09:12:00,0.8168,0.8168,0.81645,0.81655,160000000.0
2008-11-10 09:13:00,0.81655,0.8167,0.81655,0.8167,28700000.0
2008-11-10 09:14:00,0.8167,0.8169,0.8166,0.8169,29400000.0
2008-11-10 09:15:00,0.8169,0.81715,0.8168,0.81715,43100000.0
2008-11-10 09:16:00,0.8171,0.8171,0.81685,0.81705,110600000.0
2008-11-10 09:17:00,0.8169,0.81715,0.8167,0.8171,128000000.0
2008-11-10 09:18:00,0.8171,0.8171,0.8166,0.81675,48600000.0
2008-11-10 09:19:00,0.8168,0.8169,0.8166,0.8167,61000000.0
2008-11-10 09:20:00,0.8167,0.8167,0.8159,0.8164,502300008.0
2008-11-10 09:21:00,0.81645,0.817,0.8161,0.81665,139200000.0
2008-11-10 09:22:00,0.81665,0.81675,0.8166,0.8167,110000000.0
2008-11-10 09:23:00,0.81675,0.8168,0.81665,0.81665,52800000.0
2008-11-10 09:24:00,0.8167,0.8169,0.81665,0.8169,32400000.0
2008-11-10 09:25:00,0.81695,0.81695,0.81685,0.8169,27600000.0
2008-11-10 09:26:00,0.8169,0.817,0.81675,0.81685,49600000.0
2008-11-10 09:27:00,0.81685,0.81695,0.8166,0.8168,106800000.0
2008-11-10 09:28:00,0.81655,0.81685,0.81655,0.81675,60000000.0
2008-11-10 09:29:00,0.81675,0.81685,0.8166,0.8168,121000000.0
2008-11-10 09:30:00,0.8168,0.8171,0.81645,0.81705,130900000.0
2008-11-10 09:31:00,0.817,0.8171,0.81685,0.8169,91300000.0
2008-11-10 09:32:00,0.8169,0.81705,0.81665,0.8167,143000000.0
2008-11-10 09:33:00,0.81665,0.8169,0.81635,0.8169,139200000.0
2008-11-10 09:34:00,0.81685,0.817,0.8165,0.81685,191600000.0
2008-11-10 09:35:00,0.8168,0.81695,0.8167,0.8169,68900000.0
2008-11-10 09:36:00,0.81695,0.81705,0.81665,0.8167,124300000.0
2008-11-10 09:37:00,0.81675,0.8168,0.8166,0.8168,61500000.0
2008-11-10 09:38:00,0.81685,0.81695,0.8165,0.8169,148900000.0
2008-11-10 09:39:00,0.8169,0.81705,0.81685,0.817,76500000.0
2008-11-10 09:40:00,0.817,0.81725,0.81695,0.8171,120500000.0
2008-11-10 09:41:00,0.8171,0.8171,0.81675,0.8169,504200005.0
2008-11-10 09:42:00,0.8169,0.8171,0.81685,0.81695,130700000.0
2008-11-10 09:43:00,0.81695,0.81695,0.8166,0.8167,343100004.0
2008-11-10 09:44:00,0.81665,0.8167,0.81655,0.8167,80700000.0
2008-11-10 09:45:00,0.81675,0.8168,0.81655,0.81655,139000000.0
2008-11-10 09:46:00,0.81655,0.81685,0.81655,0.81665,149200000.0
2008-11-10 09:47:00,0.8166,0.8168,0.81655,0.8168,75800000.0
2008-11-10 09:48:00,0.81675,0.8168,0.8166,0.81665,170100000.0
2008-11-10 09:49:00,0.8166,0.81695,0.8166,0.8168,170400000.0
2008-11-10 09:50:00,0.8168,0.81715,0.8168,0.8171,132300000.0
2008-11-10 09:51:00,0.8171,0.8171,0.8168,0.81685,98300000.0
2008-11-10 09:52:00,0.81685,0.81685,0.8166,0.8166,83900000.0
2008-11-10 09:53:00,0.8166,0.81665,0.8166,0.81665,117500000.0
2008-11-10 09:54:00,0.8168,0.8169,0.81655,0.81675,222700000.0
2008-11-10 09:55:00,0.8168,0.81685,0.81665,0.8167,115000000.0
2008-11-10 09:56:00,0.8167,0.8168,0.8167,0.8168,160800000.0
2008-11-10 09:57:00,0.8168,0.81685,0.81675,0.8168,88500000.0
2008-11-10 09:58:00,0.8168,0.81685,0.81675,0.8168,151900000.0
2008-11-10 09:59:00,0.81675,0.81685,0.8166,0.8166,152000000.0
2008-11-10 10:00:00,0.8166,0.8166,0.8161,0.81645,184900000.0
2008-11-10 10:01:00,0.81645,0.81645,0.8157,0.8158,220900000.0
2008-11-10 10:02:00,0.8158,0.8158,0.81525,0.8154,323500000.0
2008-11-10 10:03:00,0.81535,0.81545,0.81515,0.81545,213600000.0
2008-11-10 10:04:00,0.81545,0.8157,0.8153,0.81555,291600000.0
2008-11-10 10:05:00,0.81555,0.81565,0.81525,0.8154,246100000.0
2008-11-10 10:06:00,0.8154,0.81545,0.8152,0.8154,208400000.0
2008-11-10 10:07:00,0.8154,0.81555,0.81525,0.81525,217400000.0
2008-11-10 10:08:00,0.81525,0.81555,0.8151,0.81535,314300000.0
2008-11-10 10:09:00,0.81525,0.81545,0.81505,0.8152,325600000.0
2008-11-10 10:10:00,0.8152,0.8152,0.815,0.81505,125000000.0
2008-11-10 10:11:00,0.81505,0.81525,0.81495,0.8151,104700000.0
2008-11-10 10:12:00,0.81505,0.81505,0.81495,0.81505,83800000.0
2008-11-10 10:13:00,0.8151,0.8153,0.815,0.81515,247400000.0
2008-11-10 10:14:00,0.8151,0.81535,0.815,0.815,218700000.0
2008-11-10 10:15:00,0.815,0.815,0.81495,0.81495,60900000.0
2008-11-10 10:16:00,0.81495,0.81505,0.8148,0.8149,184200000.0
2008-11-10 10:17:00,0.8149,0.815,0.8148,0.8148,187600000.0
2008-11-10 10:18:00,0.8148,0.81485,0.8145,0.8145,150700000.0
2008-11-10 10:19:00,0.81455,0.81465,0.8144,0.81455,182300000.0
2008-11-10 10:20:00,0.8145,0.8147,0.8144,0.8147,270200000.0
2008-11-10 10:21:00,0.81465,0.81475,0.81445,0.81475,297700000.0
2008-11-10 10:22:00,0.81475,0.81485,0.81455,0.81465,277600000.0
2008-11-10 10:23:00,0.8146,0.8151,0.8146,0.81495,263600000.0
2008-11-10 10:24:00,0.8149,0.8151,0.8147,0.815,325900000.0
2008-11-10 10:25:00,0.815,0.8154,0.81495,0.81515,351800000.0
2008-11-10 10:26:00,0.8151,0.81525,0.8149,0.815,280000000.0
2008-11-10 10:27:00,0.815,0.81545,0.815,0.81535,367900000.0
2008-11-10 10:28:00,0.8154,0.81575,0.8154,0.8155,347300000.0
2008-11-10 10:29:00,0.81555,0.8157,0.81545,0.8157,167800000.0
2008-11-10 10:30:00,0.81555,0.81575,0.81545,0.8157,245700000.0
2008-11-10 10:31:00,0.8157,0.81605,0.8157,0.81595,98800000.0
2008-11-10 10:32:00,0.8159,0.81595,0.8157,0.8157,142700000.0
2008-11-10 10:33:00,0.81575,0.8158,0.81535,0.8154,260400000.0
2008-11-10 10:34:00,0.8154,0.81545,0.8153,0.8153,199300000.0
2008-11-10 10:35:00,0.81535,0.8154,0.8148,0.8148,137400000.0
2008-11-10 10:36:00,0.81485,0.81495,0.8145,0.8146,290600000.0
2008-11-10 10:37:00,0.81465,0.815,0.81435,0.81435,228300000.0
2008-11-10 10:38:00,0.81435,0.81445,0.81415,0.81425,235600000.0
2008-11-10 10:39:00,0.81425,0.81435,0.814,0.8142,252900000.0
2008-11-10 10:40:00,0.8142,0.81435,0.81405,0.8143,315300000.0
2008-11-10 10:41:00,0.8143,0.8152,0.81405,0.8151,350400000.0
2008-11-10 10:42:00,0.81505,0.8154,0.81485,0.81535,258800000.0
2008-11-10 10:43:00,0.8154,0.81585,0.81535,0.81575,232000000.0
2008-11-10 10:44:00,0.81575,0.8159,0.81565,0.8158,278300000.0
2008-11-10 10:45:00,0.81575,0.81585,0.81555,0.81575,213600000.0
2008-11-10 10:46:00,0.8157,0.8164,0.81565,0.8161,302400000.0
2008-11-10 10:47:00,0.81605,0.81635,0.81605,0.81625,276000000.0
2008-11-10 10:48:00,0.81635,0.8165,0.816,0.81635,319700000.0
2008-11-10 10:49:00,0.8163,0.81635,0.8157,0.8158,344100000.0
2008-11-10 10:50:00,0.81575,0.816,0.8156,0.81595,118600000.0
2008-11-10 10:51:00,0.81595,0.81605,0.81575,0.816,191200000.0
2008-11-10 10:52:00,0.816,0.81605,0.81585,0.81605,187700000.0
2008-11-10 10:53:00,0.8159,0.8161,0.8158,0.8161,208700000.0
2008-11-10 10:54:00,0.8161,0.8161,0.81575,0.8158,231100000.0
2008-11-10 10:55:00,0.81585,0.8159,0.81545,0.8155,270700000.0
2008-11-10 10:56:00,0.81555,0.8159,0.8155,0.81585,167400000.0
2008-11-10 10:57:00,0.8159,0.8163,0.81585,0.8163,209100000.0
2008-11-10 10:58:00,0.8163,0.8166,0.81615,0.81625,252700000.0
2008-11-10 10:59:00,0.8163,0.8165,0.81595,0.81605,266000000.0
2008-11-10 11:00:00,0.81605,0.81615,0.8159,0.81605,98600000.0
2008-11-10 11:01:00,0.81605,0.81615,0.81605,0.81615,37100000.0
2008-11-10 11:02:00,0.81615,0.81625,0.81615,0.8162,76100000.0
2008-11-10 11:03:00,0.81625,0.81645,0.81615,0.8164,130100000.0
2008-11-10 11:04:00,0.81645,0.81655,0.81625,0.81635,160100000.0
2008-11-10 11:05:00,0.81635,0.8165,0.8163,0.8164,123300000.0
2008-11-10 11:06:00,0.81635,0.8165,0.81635,0.81645,82500000.0
2008-11-10 11:07:00,0.81645,0.81645,0.8163,0.81635,67200000.0
2008-11-10 11:08:00,0.81635,0.8167,0.81625,0.81635,129400000.0
2008-11-10 11:09:00,0.81635,0.8165,0.8161,0.8162,93000000.0
2008-11-10 11:10:00,0.8162,0.8163,0.8158,0.8159,104100000.0
2008-11-10 11:11:00,0.8159,0.81605,0.81585,0.816,122100000.0
2008-11-10 11:12:00,0.816,0.816,0.81565,0.81575,163200000.0
2008-11-10 11:13:00,0.81575,0.81575,0.81565,0.81575,48300000.0
2008-11-10 11:14:00,0.8157,0.81585,0.8156,0.81585,166600000.0
2008-11-10 11:15:00,0.81575,0.8159,0.8157,0.81575,83600000.0
2008-11-10 11:16:00,0.81575,0.81575,0.8156,0.8157,68200000.0
2008-11-10 11:17:00,0.8157,0.81575,0.8154,0.8154,243900000.0
2008-11-10 11:18:00,0.8154,0.8154,0.8152,0.81525,218900000.0
2008-11-10 11:19:00,0.81525,0.8154,0.815,0.8151,201200000.0
2008-11-10 11:20:00,0.8151,0.8153,0.81505,0.8153,188500000.0
2008-11-10 11:21:00,0.81535,0.81565,0.81535,0.81565,173400000.0
2008-11-10 11:22:00,0.81565,0.81575,0.81555,0.8157,186700000.0
2008-11-10 11:23:00,0.8157,0.81585,0.8155,0.81555,158400000.0
2008-11-10 11:24:00,0.81555,0.81555,0.81525,0.81555,171600000.0
2008-11-10 11:25:00,0.81555,0.81565,0.81535,0.8154,210200000.0
2008-11-10 11:26:00,0.8154,0.8154,0.81505,0.8151,208900000.0
2008-11-10 11:27:00,0.8151,0.81515,0.81505,0.8151,103300000.0
2008-11-10 11:28:00,0.8152,0.8158,0.81515,0.8155,253400000.0
2008-11-10 11:29:00,0.81555,0.81575,0.815,0.8157,147200000.0
2008-11-10 11:30:00,0.8155,0.81575,0.8145,0.8153,182200000.0
2008-11-10 11:31:00,0.8153,0.81555,0.8152,0.8155,150700000.0
2008-11-10 11:32:00,0.8154,0.81565,0.8154,0.8156,162800000.0
2008-11-10 11:33:00,0.8156,0.8159,0.8156,0.8158,123300000.0
2008-11-10 11:34:00,0.81585,0.81585,0.8158,0.8158,70400000.0
2008-11-10 11:35:00,0.81575,0.8158,0.81545,0.81545,218700000.0
2008-11-10 11:36:00,0.81545,0.8158,0.8154,0.81565,286200000.0
2008-11-10 11:37:00,0.81565,0.81565,0.81555,0.81565,126600000.0
2008-11-10 11:38:00,0.81565,0.81565,0.81545,0.8155,175400000.0
2008-11-10 11:39:00,0.81555,0.8156,0.8155,0.8156,88000000.0
2008-11-10 11:40:00,0.8156,0.81565,0.81545,0.81565,233200000.0
2008-11-10 11:41:00,0.81565,0.81565,0.81505,0.81515,258800000.0
2008-11-10 11:42:00,0.81515,0.8153,0.8147,0.8153,355300000.0
2008-11-10 11:43:00,0.8153,0.8156,0.8153,0.81555,304300000.0
2008-11-10 11:44:00,0.81555,0.81595,0.81545,0.8159,159200000.0
2008-11-10 11:45:00,0.8159,0.81615,0.8157,0.8161,262700000.0
2008-11-10 11:46:00,0.81605,0.8172,0.81605,0.81665,444800000.0
2008-11-10 11:47:00,0.8166,0.8168,0.8165,0.81665,155000000.0
2008-11-10 11:48:00,0.81665,0.81665,0.81645,0.81655,232300000.0
2008-11-10 11:49:00,0.81655,0.8168,0.8163,0.81675,311500000.0
2008-11-10 11:50:00,0.81675,0.81685,0.81645,0.81645,313000000.0
2008-11-10 11:51:00,0.81645,0.8165,0.8161,0.8162,265400000.0
2008-11-10 11:52:00,0.81615,0.8166,0.8161,0.81635,389100000.0
2008-11-10 11:53:00,0.8162,0.8165,0.8162,0.8163,156100000.0
2008-11-10 11:54:00,0.8163,0.8167,0.8163,0.8167,228100000.0
2008-11-10 11:55:00,0.8167,0.8171,0.8167,0.8171,311300000.0
2008-11-10 11:56:00,0.8171,0.81715,0.81655,0.8169,303300000.0
2008-11-10 11:57:00,0.81695,0.8172,0.81675,0.81705,370800000.0
2008-11-10 11:58:00,0.81705,0.81735,0.8168,0.81735,421300000.0
2008-11-10 11:59:00,0.8173,0.81745,0.81725,0.81735,232200000.0
2008-11-10 12:00:00,0.81735,0.81755,0.81715,0.8175,204200000.0
2008-11-10 12:01:00,0.8175,0.8178,0.81745,0.8175,331100000.0
2008-11-10 12:02:00,0.8174,0.81755,0.8174,0.8175,175200000.0
2008-11-10 12:03:00,0.81745,0.81755,0.81735,0.81745,158200000.0
2008-11-10 12:04:00,0.81745,0.8177,0.81735,0.8175,155100000.0
2008-11-10 12:05:00,0.8175,0.81825,0.8175,0.8182,225600000.0
2008-11-10 12:06:00,0.8183,0.81835,0.8181,0.8181,244700000.0
2008-11-10 12:07:00,0.81795,0.8182,0.81785,0.818,217600000.0
2008-11-10 12:08:00,0.818,0.818,0.8176,0.8177,266200000.0
2008-11-10 12:09:00,0.8177,0.81795,0.8177,0.81785,181100000.0
2008-11-10 12:10:00,0.81785,0.81795,0.81755,0.8176,151300000.0
2008-11-10 12:11:00,0.8176,0.81795,0.8176,0.81795,149200000.0
2008-11-10 12:12:00,0.81795,0.8181,0.81785,0.8179,269800000.0
2008-11-10 12:13:00,0.8179,0.8179,0.81715,0.81715,318600000.0
2008-11-10 12:14:00,0.81715,0.81725,0.8168,0.817,217400000.0
2008-11-10 12:15:00,0.817,0.81705,0.81685,0.817,190700000.0
2008-11-10 12:16:00,0.81705,0.8172,0.817,0.81715,235200000.0
2008-11-10 12:17:00,0.81715,0.8172,0.8169,0.81695,229200000.0
2008-11-10 12:18:00,0.817,0.81705,0.8168,0.81695,287600000.0
2008-11-10 12:19:00,0.81695,0.8171,0.8169,0.81705,236000000.0
2008-11-10 12:20:00,0.81705,0.8172,0.817,0.8171,235000000.0
2008-11-10 12:21:00,0.8171,0.8174,0.8171,0.8174,210100000.0
2008-11-10 12:22:00,0.8174,0.8176,0.81725,0.8173,414800000.0
2008-11-10 12:23:00,0.8173,0.81745,0.81685,0.81695,384100000.0
2008-11-10 12:24:00,0.81695,0.817,0.81675,0.81695,226200000.0
2008-11-10 12:25:00,0.81695,0.81715,0.81685,0.8171,136300000.0
2008-11-10 12:26:00,0.81705,0.81715,0.817,0.8171,184600000.0
2008-11-10 12:27:00,0.8171,0.8173,0.8171,0.8173,179700000.0
2008-11-10 12:28:00,0.8173,0.81745,0.81685,0.8174,288200000.0
2008-11-10 12:29:00,0.8174,0.8176,0.81735,0.8174,215300000.0
2008-11-10 12:30:00,0.8174,0.81775,0.81725,0.81765,198400000.0
2008-11-10 12:31:00,0.81775,0.8179,0.8174,0.8177,211700000.0
2008-11-10 12:32:00,0.8177,0.8178,0.81725,0.8178,298300000.0
2008-11-10 12:33:00,0.81775,0.81805,0.8175,0.81755,361200000.0
2008-11-10 12:34:00,0.81755,0.8178,0.8172,0.8177,307400000.0
2008-11-10 12:35:00,0.81775,0.81775,0.8169,0.817,418900000.0
2008-11-10 12:36:00,0.81695,0.81735,0.81695,0.81715,340600000.0
2008-11-10 12:37:00,0.81715,0.81735,0.8171,0.8171,369100000.0
2008-11-10 12:38:00,0.8171,0.81775,0.8171,0.81775,230900000.0
2008-11-10 12:39:00,0.81775,0.81775,0.817,0.8173,302700000.0
2008-11-10 12:40:00,0.8173,0.81735,0.817,0.8171,498400000.0
2008-11-10 12:41:00,0.8171,0.81715,0.8166,0.8166,366600000.0
2008-11-10 12:42:00,0.8166,0.81685,0.81655,0.81685,294300000.0
2008-11-10 12:43:00,0.81685,0.817,0.8165,0.81655,193800000.0
2008-11-10 12:44:00,0.81655,0.8167,0.81655,0.8167,199600000.0
2008-11-10 12:45:00,0.8167,0.8168,0.8165,0.81655,341100000.0
2008-11-10 12:46:00,0.81655,0.8167,0.8165,0.8165,369000000.0
2008-11-10 12:47:00,0.8165,0.81665,0.81635,0.81655,369400000.0
2008-11-10 12:48:00,0.8165,0.81675,0.8159,0.81605,463000000.0
2008-11-10 12:49:00,0.81605,0.8164,0.81605,0.81635,292900000.0
2008-11-10 12:50:00,0.81635,0.8164,0.81625,0.81635,189000000.0
2008-11-10 12:51:00,0.81635,0.8165,0.81635,0.8165,112200000.0
2008-11-10 12:52:00,0.8165,0.81685,0.81645,0.81665,235100000.0
2008-11-10 12:53:00,0.8167,0.81685,0.8165,0.8168,308400000.0
2008-11-10 12:54:00,0.8168,0.81685,0.8162,0.81625,216700000.0
2008-11-10 12:55:00,0.81625,0.81675,0.8162,0.8163,409200000.0
2008-11-10 12:56:00,0.81625,0.8164,0.8162,0.8162,236400000.0
2008-11-10 12:57:00,0.8162,0.81625,0.81605,0.8162,131500000.0
2008-11-10 12:58:00,0.8162,0.8166,0.8162,0.8166,168500000.0
2008-11-10 12:59:00,0.8166,0.81665,0.8162,0.81635,233800000.0
2008-11-10 13:00:00,0.81635,0.81645,0.8162,0.8162,165900000.0
2008-11-10 13:01:00,0.8162,0.8162,0.816,0.816,72400000.0
2008-11-10 13:02:00,0.816,0.81615,0.81595,0.8161,267200000.0
2008-11-10 13:03:00,0.8161,0.8163,0.81605,0.8162,180100000.0
2008-11-10 13:04:00,0.81625,0.81625,0.8161,0.81625,140500000.0
2008-11-10 13:05:00,0.81625,0.8165,0.81625,0.8163,147400000.0
2008-11-10 13:06:00,0.8163,0.8164,0.81625,0.81635,236800000.0
2008-11-10 13:07:00,0.81635,0.8165,0.8162,0.81645,160500000.0
2008-11-10 13:08:00,0.8164,0.8164,0.8162,0.8162,196100000.0
2008-11-10 13:09:00,0.81625,0.81635,0.8161,0.8161,218400000.0
2008-11-10 13:10:00,0.8161,0.81635,0.81605,0.8162,181700000.0
2008-11-10 13:11:00,0.81615,0.8162,0.81495,0.81565,372200000.0
2008-11-10 13:12:00,0.8157,0.81575,0.8155,0.81565,350000000.0
2008-11-10 13:13:00,0.81565,0.816,0.81565,0.8158,136300000.0
2008-11-10 13:14:00,0.8158,0.81585,0.8155,0.81555,177500000.0
2008-11-10 13:15:00,0.81555,0.8159,0.81555,0.8159,136400000.0
2008-11-10 13:16:00,0.8159,0.81595,0.81565,0.81595,100600000.0
2008-11-10 13:17:00,0.81595,0.81595,0.81565,0.81595,164700000.0
2008-11-10 13:18:00,0.81595,0.81595,0.81555,0.81565,276600000.0
2008-11-10 13:19:00,0.8157,0.81585,0.81555,0.81555,170700000.0
2008-11-10 13:20:00,0.81555,0.81575,0.8153,0.8156,303000000.0
2008-11-10 13:21:00,0.8156,0.81565,0.81515,0.81515,278600000.0
2008-11-10 13:22:00,0.81515,0.81525,0.81465,0.81495,437900000.0
2008-11-10 13:23:00,0.815,0.8155,0.81495,0.81525,239000000.0
2008-11-10 13:24:00,0.81525,0.81535,0.81515,0.8153,267500000.0
2008-11-10 13:25:00,0.8153,0.81545,0.81515,0.81545,223100000.0
2008-11-10 13:26:00,0.81545,0.8157,0.81535,0.8154,363200000.0
2008-11-10 13:27:00,0.8154,0.8156,0.81535,0.8156,240900000.0
2008-11-10 13:28:00,0.8156,0.81565,0.8155,0.81565,254100000.0
2008-11-10 13:29:00,0.81565,0.81565,0.81555,0.8156,78300000.0
2008-11-10 13:30:00,0.8156,0.81575,0.81535,0.81575,128600000.0
2008-11-10 13:31:00,0.81575,0.8158,0.8157,0.8158,56600000.0
2008-11-10 13:32:00,0.8158,0.8159,0.8158,0.81585,63500000.0
2008-11-10 13:33:00,0.81585,0.816,0.81585,0.81595,160100000.0
2008-11-10 13:34:00,0.81595,0.8161,0.8159,0.8161,185900000.0
2008-11-10 13:35:00,0.81615,0.81625,0.8159,0.816,252600000.0
2008-11-10 13:36:00,0.816,0.8163,0.816,0.8162,217400000.0
2008-11-10 13:37:00,0.8162,0.8167,0.8162,0.8166,426600000.0
2008-11-10 13:38:00,0.8166,0.81685,0.8166,0.81675,138600000.0
2008-11-10 13:39:00,0.81675,0.8169,0.8167,0.8168,181700000.0
2008-11-10 13:40:00,0.8168,0.8168,0.816,0.816,303200000.0
2008-11-10 13:41:00,0.816,0.81625,0.81565,0.81625,265400000.0
2008-11-10 13:42:00,0.81625,0.8164,0.81595,0.816,410000000.0
2008-11-10 13:43:00,0.816,0.81635,0.816,0.8163,119800000.0
2008-11-10 13:44:00,0.8163,0.8167,0.81625,0.81665,149800000.0
2008-11-10 13:45:00,0.81665,0.81685,0.8165,0.8167,174700000.0
2008-11-10 13:46:00,0.8167,0.81715,0.81665,0.81715,96000000.0
2008-11-10 13:47:00,0.8171,0.8174,0.81705,0.81705,127900000.0
2008-11-10 13:48:00,0.81705,0.8171,0.817,0.817,108000000.0
2008-11-10 13:49:00,0.817,0.81705,0.81695,0.817,73600000.0
2008-11-10 13:50:00,0.817,0.817,0.81695,0.817,37700000.0
2008-11-10 13:51:00,0.81705,0.8172,0.81695,0.8172,112200000.0
2008-11-10 13:52:00,0.8172,0.8172,0.817,0.81715,288000000.0
2008-11-10 13:53:00,0.81715,0.8174,0.81715,0.8173,127500000.0
2008-11-10 13:54:00,0.81735,0.8174,0.8171,0.8171,107600000.0
2008-11-10 13:55:00,0.8171,0.81735,0.81705,0.81735,140800000.0
2008-11-10 13:56:00,0.81735,0.81775,0.81735,0.8177,147200000.0
2008-11-10 13:57:00,0.81765,0.81775,0.81765,0.8177,62900000.0
2008-11-10 13:58:00,0.8177,0.8178,0.81745,0.8178,175900000.0
2008-11-10 13:59:00,0.8178,0.8178,0.8174,0.8175,311400000.0
2008-11-10 14:00:00,0.81745,0.8178,0.81735,0.8176,329900000.0
2008-11-10 14:01:00,0.81775,0.81785,0.81735,0.8174,492000000.0
2008-11-10 14:02:00,0.81735,0.81755,0.81735,0.8174,241000000.0
2008-11-10 14:03:00,0.8174,0.8175,0.81735,0.81745,203100000.0
2008-11-10 14:04:00,0.81735,0.81745,0.8173,0.81735,258800000.0
2008-11-10 14:05:00,0.81735,0.81785,0.8173,0.8176,138900000.0
2008-11-10 14:06:00,0.81755,0.8177,0.81715,0.8173,339800000.0
2008-11-10 14:07:00,0.8173,0.81745,0.8171,0.8171,306000000.0
2008-11-10 14:08:00,0.8171,0.81715,0.81665,0.817,252000000.0
2008-11-10 14:09:00,0.817,0.81715,0.8169,0.8169,212100000.0
2008-11-10 14:10:00,0.817,0.81725,0.8169,0.8172,154900000.0
2008-11-10 14:11:00,0.8172,0.81735,0.8172,0.8172,69400000.0
2008-11-10 14:12:00,0.8172,0.8172,0.81715,0.8172,44200000.0
2008-11-10 14:13:00,0.81715,0.81735,0.8171,0.8173,140300000.0
2008-11-10 14:14:00,0.8173,0.81765,0.81725,0.8174,320500000.0
2008-11-10 14:15:00,0.8174,0.81765,0.8172,0.81745,509100002.0
2008-11-10 14:16:00,0.81745,0.8176,0.81725,0.81745,539300000.0
2008-11-10 14:17:00,0.81745,0.81745,0.8172,0.81725,159600000.0
2008-11-10 14:18:00,0.81725,0.8173,0.8171,0.81715,219200000.0
2008-11-10 14:19:00,0.81715,0.81735,0.81715,0.8173,43700000.0
2008-11-10 14:20:00,0.8173,0.8173,0.8171,0.8172,69300000.0
2008-11-10 14:21:00,0.8172,0.8175,0.81715,0.81745,100500000.0
2008-11-10 14:22:00,0.81745,0.81785,0.81745,0.8178,132200000.0
2008-11-10 14:23:00,0.8178,0.8178,0.8172,0.81725,168800000.0
2008-11-10 14:24:00,0.81725,0.81745,0.8172,0.8174,107700000.0
2008-11-10 14:25:00,0.8174,0.81785,0.8173,0.8177,152600000.0
2008-11-10 14:26:00,0.81775,0.81775,0.81765,0.8177,44200000.0
2008-11-10 14:27:00,0.8177,0.8177,0.81745,0.81755,84500000.0
2008-11-10 14:28:00,0.81755,0.81755,0.81745,0.8175,188000000.0
2008-11-10 14:29:00,0.8175,0.8175,0.81715,0.8172,189600000.0
2008-11-10 14:30:00,0.81715,0.81725,0.8171,0.81715,82200000.0
2008-11-10 14:31:00,0.81715,0.81715,0.8168,0.81695,102500000.0
2008-11-10 14:32:00,0.81685,0.81745,0.8168,0.81745,348300000.0
2008-11-10 14:33:00,0.8175,0.81785,0.81735,0.81785,235000000.0
2008-11-10 14:34:00,0.81785,0.81785,0.81765,0.8177,75000000.0
2008-11-10 14:35:00,0.8177,0.8178,0.81765,0.8177,86000000.0
2008-11-10 14:36:00,0.81765,0.8178,0.8175,0.8176,308000000.0
2008-11-10 14:37:00,0.81755,0.8176,0.8175,0.8175,208200000.0
2008-11-10 14:38:00,0.8175,0.8175,0.81705,0.8171,186700000.0
2008-11-10 14:39:00,0.8171,0.81725,0.81685,0.8171,261100000.0
2008-11-10 14:40:00,0.81715,0.81725,0.8171,0.8171,35100000.0
2008-11-10 14:41:00,0.8171,0.81715,0.817,0.81705,199600000.0
2008-11-10 14:42:00,0.81705,0.81705,0.8169,0.817,59800000.0
2008-11-10 14:43:00,0.817,0.81705,0.81695,0.81705,45700000.0
2008-11-10 14:44:00,0.81705,0.81705,0.81695,0.81705,47800000.0
2008-11-10 14:45:00,0.81705,0.8171,0.81685,0.81695,78200000.0
2008-11-10 14:46:00,0.81695,0.81695,0.8169,0.8169,14300000.0
2008-11-10 14:47:00,0.81685,0.81715,0.81685,0.8171,108700000.0
2008-11-10 14:48:00,0.8171,0.81715,0.81685,0.81695,112700000.0
2008-11-10 14:49:00,0.81685,0.817,0.8165,0.8165,87900000.0
2008-11-10 14:50:00,0.8164,0.81655,0.81615,0.81625,206400000.0
2008-11-10 14:51:00,0.81625,0.81635,0.81605,0.8162,252600000.0
2008-11-10 14:52:00,0.8162,0.8163,0.8159,0.81615,285800000.0
2008-11-10 14:53:00,0.81615,0.8162,0.81595,0.81605,230300000.0
2008-11-10 14:54:00,0.8161,0.81645,0.8161,0.81625,103400000.0
2008-11-10 14:55:00,0.81625,0.81645,0.8162,0.8164,126500000.0
2008-11-10 14:56:00,0.8164,0.8166,0.81635,0.81655,100500000.0
2008-11-10 14:57:00,0.8166,0.8166,0.81655,0.8166,27300000.0
2008-11-10 14:58:00,0.8166,0.81675,0.8165,0.8166,74600000.0
2008-11-10 14:59:00,0.8166,0.81675,0.8165,0.8166,143200000.0
2008-11-10 15:00:00,0.8166,0.8166,0.81635,0.81635,251800000.0
2008-11-10 15:01:00,0.81635,0.81645,0.81635,0.81635,21800000.0
2008-11-10 15:02:00,0.8164,0.81665,0.8164,0.8166,110100000.0
2008-11-10 15:03:00,0.8166,0.8166,0.8164,0.81645,179500000.0
2008-11-10 15:04:00,0.81645,0.81655,0.8163,0.81645,114600000.0
2008-11-10 15:05:00,0.8164,0.81675,0.8164,0.81675,302900000.0
2008-11-10 15:06:00,0.8167,0.81685,0.81645,0.81685,194200000.0
2008-11-10 15:07:00,0.81685,0.81695,0.81685,0.8169,30400000.0
2008-11-10 15:08:00,0.8169,0.8169,0.8167,0.81675,99700000.0
2008-11-10 15:09:00,0.81675,0.81675,0.8166,0.81665,119100000.0
2008-11-10 15:10:00,0.81665,0.8168,0.8166,0.8168,60700000.0
2008-11-10 15:11:00,0.8168,0.81685,0.8167,0.81685,64700000.0
2008-11-10 15:12:00,0.81685,0.81685,0.81645,0.8166,128500000.0
2008-11-10 15:13:00,0.81665,0.81665,0.8163,0.81635,103900000.0
2008-11-10 15:14:00,0.81635,0.8164,0.81605,0.8163,166500000.0
2008-11-10 15:15:00,0.8163,0.81645,0.8163,0.81645,95200000.0
2008-11-10 15:16:00,0.81645,0.81645,0.8164,0.8164,50100000.0
2008-11-10 15:17:00,0.8164,0.8164,0.8163,0.81635,47700000.0
2008-11-10 15:18:00,0.81635,0.81645,0.81635,0.8164,79900000.0
2008-11-10 15:19:00,0.8164,0.8167,0.8164,0.81655,230000000.0
2008-11-10 15:20:00,0.81655,0.8168,0.81645,0.81675,372400000.0
2008-11-10 15:21:00,0.8168,0.8172,0.81665,0.81715,216100000.0
2008-11-10 15:22:00,0.81715,0.81745,0.81705,0.81745,174800000.0
2008-11-10 15:23:00,0.81745,0.81765,0.81745,0.8175,193100000.0
2008-11-10 15:24:00,0.81755,0.81755,0.8173,0.8174,142500002.0
2008-11-10 15:25:00,0.8174,0.8175,0.8171,0.81725,304100000.0
2008-11-10 15:26:00,0.8173,0.8173,0.8172,0.8172,70000000.0
2008-11-10 15:27:00,0.8172,0.8173,0.81715,0.81715,100800000.0
2008-11-10 15:28:00,0.81715,0.8172,0.81715,0.81715,75400000.0
2008-11-10 15:29:00,0.81715,0.8172,0.817,0.817,191700000.0
2008-11-10 15:30:00,0.817,0.8172,0.8169,0.81705,248500000.0
2008-11-10 15:31:00,0.81705,0.8172,0.81695,0.8172,343300000.0
2008-11-10 15:32:00,0.8172,0.81745,0.8172,0.81745,364100000.0
2008-11-10 15:33:00,0.81745,0.8177,0.8174,0.8175,255800000.0
2008-11-10 15:34:00,0.8175,0.81775,0.8174,0.81745,307200000.0
2008-11-10 15:35:00,0.81745,0.81775,0.81745,0.81755,161400000.0
2008-11-10 15:36:00,0.81755,0.8176,0.8168,0.817,269000000.0
2008-11-10 15:37:00,0.817,0.81725,0.81695,0.8172,217800000.0
2008-11-10 15:38:00,0.8172,0.81725,0.81705,0.81725,218700000.0
2008-11-10 15:39:00,0.81725,0.81735,0.8171,0.81725,150600000.0
2008-11-10 15:40:00,0.81725,0.81735,0.8172,0.81725,59800000.0
2008-11-10 15:41:00,0.81725,0.8174,0.81725,0.81735,47700000.0
2008-11-10 15:42:00,0.81735,0.81735,0.81675,0.81715,169000000.0
2008-11-10 15:43:00,0.81715,0.81725,0.8171,0.81725,102100000.0
2008-11-10 15:44:00,0.81725,0.81725,0.8167,0.81675,189400000.0
2008-11-10 15:45:00,0.81675,0.81715,0.81665,0.81695,193300000.0
2008-11-10 15:46:00,0.81695,0.8171,0.81665,0.8167,188400000.0
2008-11-10 15:47:00,0.8167,0.817,0.8167,0.81695,140000000.0
2008-11-10 15:48:00,0.81695,0.817,0.81675,0.81685,126000000.0
2008-11-10 15:49:00,0.81685,0.8171,0.81675,0.81695,219000000.0
2008-11-10 15:50:00,0.8169,0.8172,0.8169,0.8171,164400000.0
2008-11-10 15:51:00,0.81715,0.81735,0.81695,0.8173,266800000.0
2008-11-10 15:52:00,0.81725,0.8174,0.8172,0.81725,164300000.0
2008-11-10 15:53:00,0.81725,0.8177,0.81725,0.8175,141100000.0
2008-11-10 15:54:00,0.8175,0.81755,0.81725,0.8174,79500000.0
2008-11-10 15:55:00,0.81735,0.8175,0.8172,0.8175,81900000.0
2008-11-10 15:56:00,0.81745,0.81785,0.81745,0.8178,166300000.0
2008-11-10 15:57:00,0.81775,0.81805,0.8177,0.8178,260100000.0
2008-11-10 15:58:00,0.8177,0.81805,0.8177,0.818,106700000.0
2008-11-10 15:59:00,0.81795,0.8185,0.81795,0.81845,213200000.0
2008-11-10 16:00:00,0.8185,0.81865,0.8184,0.8185,137400000.0
2008-11-10 16:01:00,0.81855,0.81865,0.81845,0.8186,67800000.0
2008-11-10 16:02:00,0.8186,0.8199,0.8186,0.8199,212100000.0
2008-11-10 16:03:00,0.8199,0.82015,0.81895,0.81895,183500000.0
2008-11-10 16:04:00,0.81895,0.81895,0.81815,0.81835,102400000.0
2008-11-10 16:05:00,0.8183,0.81875,0.8183,0.8187,119100000.0
2008-11-10 16:06:00,0.8187,0.81885,0.8186,0.8187,57400000.0
2008-11-10 16:07:00,0.81875,0.8191,0.8186,0.8191,85200000.0
2008-11-10 16:08:00,0.81925,0.81955,0.8191,0.81925,72600000.0
2008-11-10 16:09:00,0.81925,0.81965,0.8192,0.81965,90700000.0
2008-11-10 16:10:00,0.8197,0.8206,0.8195,0.82055,162800000.0
2008-11-10 16:11:00,0.82055,0.82085,0.8204,0.8206,135300000.0
2008-11-10 16:12:00,0.82055,0.82055,0.8198,0.8198,97700000.0
2008-11-10 16:13:00,0.81975,0.81975,0.8194,0.8195,94700000.0
2008-11-10 16:14:00,0.8195,0.8195,0.81905,0.8191,92900000.0
2008-11-10 16:15:00,0.8191,0.8191,0.8185,0.8186,98000000.0
2008-11-10 16:16:00,0.8186,0.81885,0.8186,0.81885,68900000.0
2008-11-10 16:17:00,0.8189,0.8191,0.81885,0.81905,88700000.0
2008-11-10 16:18:00,0.81895,0.81915,0.81885,0.8191,91000000.0
2008-11-10 16:19:00,0.819,0.8191,0.8188,0.81895,62100000.0
2008-11-10 16:20:00,0.81895,0.819,0.8187,0.81895,80400000.0
2008-11-10 16:21:00,0.819,0.81905,0.81865,0.81895,119800000.0
2008-11-10 16:22:00,0.81895,0.81895,0.81855,0.8186,109700000.0
2008-11-10 16:23:00,0.8186,0.8186,0.8184,0.81855,97400000.0
2008-11-10 16:24:00,0.81855,0.81895,0.8185,0.81885,61500000.0
2008-11-10 16:25:00,0.81885,0.8189,0.8182,0.8184,106400000.0
2008-11-10 16:26:00,0.8184,0.8184,0.81785,0.818,126000000.0
2008-11-10 16:27:00,0.818,0.81805,0.8177,0.81795,131420000.0
2008-11-10 16:28:00,0.81795,0.81805,0.8179,0.81805,78000000.0
2008-11-10 16:29:00,0.81805,0.8183,0.818,0.81825,90400000.0
2008-11-10 16:30:00,0.81825,0.81885,0.81825,0.8187,120900000.0
2008-11-10 16:31:00,0.8187,0.819,0.81855,0.8187,116100000.0
2008-11-10 16:32:00,0.8187,0.8191,0.8187,0.8188,140700000.0
2008-11-10 16:33:00,0.81885,0.81905,0.8187,0.81905,87200000.0
2008-11-10 16:34:00,0.8191,0.8191,0.81845,0.81855,141500000.0
2008-11-10 16:35:00,0.81855,0.8186,0.81825,0.81825,154800000.0
2008-11-10 16:36:00,0.8183,0.8184,0.8177,0.8177,161700000.0
2008-11-10 16:37:00,0.8177,0.81805,0.8177,0.8178,115360000.0
2008-11-10 16:38:00,0.8178,0.8179,0.81735,0.8174,130340000.0
2008-11-10 16:39:00,0.81745,0.8177,0.8174,0.8176,108300000.0
2008-11-10 16:40:00,0.8176,0.81775,0.81755,0.81765,123300000.0
2008-11-10 16:41:00,0.81765,0.8177,0.81745,0.81755,60500000.0
2008-11-10 16:42:00,0.81755,0.81765,0.81725,0.81765,115500000.0
2008-11-10 16:43:00,0.81765,0.81765,0.8172,0.8175,146800000.0
2008-11-10 16:44:00,0.8175,0.8177,0.8171,0.81725,116200000.0
2008-11-10 16:45:00,0.8172,0.81765,0.8171,0.8176,122000000.0
2008-11-10 16:46:00,0.8176,0.81765,0.81715,0.81715,126200000.0
2008-11-10 16:47:00,0.81715,0.81715,0.8166,0.8168,155700000.0
2008-11-10 16:48:00,0.8168,0.81695,0.81655,0.8169,151500000.0
2008-11-10 16:49:00,0.81695,0.8173,0.81685,0.8169,111000000.0
2008-11-10 16:50:00,0.817,0.81755,0.817,0.81755,127500000.0
2008-11-10 16:51:00,0.8176,0.8177,0.81725,0.8176,172200000.0
2008-11-10 16:52:00,0.81755,0.8181,0.8173,0.8181,131900000.0
2008-11-10 16:53:00,0.81815,0.8183,0.8174,0.8176,201100000.0
2008-11-10 16:54:00,0.8176,0.8177,0.81745,0.8176,97500000.0
2008-11-10 16:55:00,0.8176,0.81765,0.8171,0.8173,140600000.0
2008-11-10 16:56:00,0.81725,0.8179,0.81725,0.8177,189600000.0
2008-11-10 16:57:00,0.81765,0.8177,0.81715,0.8175,161800000.0
2008-11-10 16:58:00,0.8175,0.81905,0.81735,0.8188,166500000.0
2008-11-10 16:59:00,0.81875,0.8188,0.81815,0.81815,152800000.0
2008-11-10 17:00:00,0.81815,0.81845,0.81795,0.8181,167800000.0
2008-11-10 17:01:00,0.8181,0.81865,0.8181,0.8185,191300000.0
2008-11-10 17:02:00,0.8184,0.8185,0.81805,0.8182,123900000.0
2008-11-10 17:03:00,0.81825,0.81845,0.8181,0.81815,136200000.0
2008-11-10 17:04:00,0.818,0.8183,0.81795,0.8181,98100000.0
2008-11-10 17:05:00,0.818,0.8183,0.818,0.8182,104500000.0
2008-11-10 17:06:00,0.8182,0.8182,0.818,0.8181,95300000.0
2008-11-10 17:07:00,0.8181,0.8185,0.81805,0.81825,261900000.0
2008-11-10 17:08:00,0.8183,0.8185,0.81815,0.81825,129700000.0
2008-11-10 17:09:00,0.81825,0.8187,0.81825,0.81855,119200000.0
2008-11-10 17:10:00,0.81855,0.8186,0.81765,0.81775,129800000.0
2008-11-10 17:11:00,0.81775,0.8179,0.81765,0.81765,115300000.0
2008-11-10 17:12:00,0.81765,0.81785,0.8176,0.8177,126600000.0
2008-11-10 17:13:00,0.81775,0.818,0.8177,0.81795,116000000.0
2008-11-10 17:14:00,0.818,0.81825,0.81795,0.81815,100700000.0
2008-11-10 17:15:00,0.8182,0.8182,0.8177,0.8178,108000000.0
2008-11-10 17:16:00,0.8178,0.81795,0.8177,0.8178,62000000.0
2008-11-10 17:17:00,0.8178,0.81805,0.81775,0.8179,118700000.0
2008-11-10 17:18:00,0.8179,0.81815,0.8177,0.81775,105700000.0
2008-11-10 17:19:00,0.8178,0.81795,0.81775,0.8179,108700000.0
2008-11-10 17:20:00,0.8178,0.8179,0.81705,0.8171,117400000.0
2008-11-10 17:21:00,0.81715,0.8173,0.81675,0.817,139600000.0
2008-11-10 17:22:00,0.817,0.8173,0.8164,0.8172,156100000.0
2008-11-10 17:23:00,0.81725,0.8174,0.81695,0.81715,133400000.0
2008-11-10 17:24:00,0.81715,0.8172,0.817,0.8171,163100000.0
2008-11-10 17:25:00,0.8171,0.8172,0.8169,0.81705,151500000.0
2008-11-10 17:26:00,0.81695,0.8175,0.81695,0.8174,117800000.0
2008-11-10 17:27:00,0.81745,0.81765,0.81725,0.81765,79800000.0
2008-11-10 17:28:00,0.81755,0.81775,0.8175,0.81765,97400000.0
2008-11-10 17:29:00,0.81765,0.81775,0.81745,0.81755,89800000.0
2008-11-10 17:30:00,0.8176,0.81785,0.81755,0.81765,77900000.0
2008-11-10 17:31:00,0.81765,0.81765,0.81715,0.81735,197600000.0
2008-11-10 17:32:00,0.81725,0.8176,0.81695,0.81755,193800000.0
2008-11-10 17:33:00,0.81745,0.81755,0.81725,0.81745,143400000.0
2008-11-10 17:34:00,0.81755,0.8176,0.8172,0.8173,165300000.0
2008-11-10 17:35:00,0.8173,0.81785,0.8172,0.8177,155300000.0
2008-11-10 17:36:00,0.81775,0.8178,0.81735,0.81745,114300000.0
2008-11-10 17:37:00,0.8175,0.8176,0.8174,0.8175,61900000.0
2008-11-10 17:38:00,0.8175,0.81785,0.81745,0.81785,112700000.0
2008-11-10 17:39:00,0.81775,0.81815,0.8177,0.8181,132000000.0
2008-11-10 17:40:00,0.818,0.8182,0.81785,0.8179,81500000.0
2008-11-10 17:41:00,0.8179,0.8179,0.8176,0.81765,81900000.0
2008-11-10 17:42:00,0.81755,0.81795,0.8174,0.8177,139000000.0
2008-11-10 17:43:00,0.8177,0.81785,0.81755,0.81765,196000000.0
2008-11-10 17:44:00,0.81775,0.8178,0.81735,0.81735,120500000.0
2008-11-10 17:45:00,0.8174,0.81755,0.8173,0.8174,96200000.0
2008-11-10 17:46:00,0.81745,0.81745,0.8171,0.8173,112000000.0
2008-11-10 17:47:00,0.81735,0.8178,0.8172,0.81775,173900000.0
2008-11-10 17:48:00,0.81765,0.8179,0.8175,0.81785,170400000.0
2008-11-10 17:49:00,0.81785,0.81785,0.81745,0.81755,100000000.0
2008-11-10 17:50:00,0.8176,0.81775,0.8174,0.81745,138400000.0
2008-11-10 17:51:00,0.81745,0.81745,0.81735,0.81745,70000000.0
2008-11-10 17:52:00,0.81745,0.8175,0.8173,0.8174,128700000.0
2008-11-10 17:53:00,0.81745,0.8175,0.8172,0.81725,111300000.0
2008-11-10 17:54:00,0.8173,0.8173,0.8166,0.81675,110100000.0
2008-11-10 17:55:00,0.81675,0.81725,0.81655,0.81725,131100000.0
2008-11-10 17:56:00,0.81725,0.81765,0.81715,0.81765,144800000.0
2008-11-10 17:57:00,0.8177,0.81805,0.81765,0.8179,72800000.0
2008-11-10 17:58:00,0.8179,0.81795,0.8176,0.8177,101200000.0
2008-11-10 17:59:00,0.8177,0.8177,0.8163,0.81645,340100001.0
2008-11-10 18:00:00,0.81645,0.81665,0.8159,0.81635,272999999.0
2008-11-10 18:01:00,0.81625,0.81635,0.8159,0.8159,166300000.0
2008-11-10 18:02:00,0.81595,0.81625,0.81585,0.81595,154300000.0
2008-11-10 18:03:00,0.816,0.81625,0.8159,0.81615,187600000.0
2008-11-10 18:04:00,0.81605,0.81645,0.816,0.81635,252199999.0
2008-11-10 18:05:00,0.81635,0.81645,0.8156,0.81595,145800000.0
2008-11-10 18:06:00,0.816,0.8164,0.81585,0.81635,135900000.0
2008-11-10 18:07:00,0.81635,0.81635,0.8159,0.8163,156800000.0
2008-11-10 18:08:00,0.8162,0.8163,0.81555,0.8156,206900000.0
2008-11-10 18:09:00,0.81545,0.8159,0.81545,0.8157,193800000.0
2008-11-10 18:10:00,0.8157,0.81595,0.8155,0.8159,125300000.0
2008-11-10 18:11:00,0.8159,0.8159,0.8155,0.8155,229400000.0
2008-11-10 18:12:00,0.81555,0.8157,0.8153,0.8153,202400000.0
2008-11-10 18:13:00,0.81535,0.8155,0.81515,0.8155,170700000.0
2008-11-10 18:14:00,0.8155,0.81555,0.81515,0.8154,172800000.0
2008-11-10 18:15:00,0.81555,0.81555,0.81515,0.8154,149100000.0
2008-11-10 18:16:00,0.81545,0.8157,0.81535,0.81565,120700000.0
2008-11-10 18:17:00,0.81565,0.81565,0.81535,0.8156,168300000.0
2008-11-10 18:18:00,0.8156,0.8163,0.81555,0.8161,159400000.0
2008-11-10 18:19:00,0.8161,0.81625,0.81585,0.816,138800000.0
2008-11-10 18:20:00,0.816,0.816,0.8152,0.81545,182400000.0
2008-11-10 18:21:00,0.81545,0.8158,0.8152,0.8158,148100000.0
2008-11-10 18:22:00,0.8158,0.81595,0.81535,0.8155,196200000.0
2008-11-10 18:23:00,0.8156,0.81605,0.81545,0.81565,256200000.0
2008-11-10 18:24:00,0.81565,0.8157,0.81515,0.8152,139500000.0
2008-11-10 18:25:00,0.8152,0.81555,0.8151,0.81525,110100000.0
2008-11-10 18:26:00,0.81525,0.8158,0.81515,0.8157,113800000.0
2008-11-10 18:27:00,0.8157,0.8157,0.8151,0.81515,178400000.0
2008-11-10 18:28:00,0.8152,0.8152,0.8149,0.81495,203100000.0
2008-11-10 18:29:00,0.81495,0.81535,0.81485,0.8151,137600000.0
2008-11-10 18:30:00,0.81515,0.81545,0.81505,0.8154,89200000.0
2008-11-10 18:31:00,0.81545,0.8155,0.81515,0.8154,137900000.0
2008-11-10 18:32:00,0.81545,0.8156,0.81525,0.81535,93200000.0
2008-11-10 18:33:00,0.81535,0.81535,0.81495,0.81505,101300000.0
2008-11-10 18:34:00,0.81505,0.8152,0.81505,0.81505,75100000.0
2008-11-10 18:35:00,0.8151,0.81535,0.815,0.815,144300000.0
2008-11-10 18:36:00,0.8151,0.8154,0.815,0.81525,108100000.0
2008-11-10 18:37:00,0.81525,0.81535,0.815,0.8151,146600000.0
2008-11-10 18:38:00,0.81515,0.81525,0.81495,0.81525,137800000.0
2008-11-10 18:39:00,0.81525,0.81525,0.815,0.81515,104300000.0
2008-11-10 18:40:00,0.81505,0.8152,0.8149,0.81505,189000000.0
2008-11-10 18:41:00,0.81505,0.8161,0.8149,0.8158,189300000.0
2008-11-10 18:42:00,0.8158,0.81605,0.81565,0.81595,116500000.0
2008-11-10 18:43:00,0.81585,0.81605,0.8157,0.81585,159800000.0
2008-11-10 18:44:00,0.81585,0.81605,0.8157,0.8159,92600000.0
2008-11-10 18:45:00,0.8159,0.8162,0.8158,0.81615,122600000.0
2008-11-10 18:46:00,0.81615,0.8172,0.81615,0.81655,150700000.0
2008-11-10 18:47:00,0.8166,0.8167,0.81615,0.81655,150900000.0
2008-11-10 18:48:00,0.8164,0.8171,0.8164,0.817,103900000.0
2008-11-10 18:49:00,0.81705,0.81715,0.8169,0.81705,91200000.0
2008-11-10 18:50:00,0.8171,0.8173,0.8165,0.8169,187700000.0
2008-11-10 18:51:00,0.8169,0.8175,0.8166,0.8174,144500000.0
2008-11-10 18:52:00,0.81745,0.81765,0.81665,0.8169,166700000.0
2008-11-10 18:53:00,0.8169,0.8169,0.8164,0.8165,136400000.0
2008-11-10 18:54:00,0.8165,0.8165,0.8163,0.8164,136600000.0
2008-11-10 18:55:00,0.8164,0.81645,0.816,0.8161,229200000.0
2008-11-10 18:56:00,0.81595,0.81605,0.81555,0.81575,185600000.0
2008-11-10 18:57:00,0.81575,0.81585,0.81495,0.81535,146700000.0
2008-11-10 18:58:00,0.81535,0.8156,0.81505,0.8156,107400000.0
2008-11-10 18:59:00,0.81565,0.8163,0.8156,0.816,125700000.0
2008-11-10 19:00:00,0.816,0.8162,0.8156,0.81585,109000000.0
2008-11-10 19:01:00,0.81585,0.81655,0.81575,0.81625,109700000.0
2008-11-10 19:02:00,0.81625,0.81625,0.81595,0.8161,94800000.0
2008-11-10 19:03:00,0.816,0.81615,0.8159,0.816,63500000.0
2008-11-10 19:04:00,0.81605,0.81605,0.81575,0.8158,40300000.0
2008-11-10 19:05:00,0.81585,0.8161,0.81575,0.816,55900000.0
2008-11-10 19:06:00,0.8161,0.81625,0.81575,0.8159,117400000.0
2008-11-10 19:07:00,0.8159,0.81605,0.8158,0.816,48400000.0
2008-11-10 19:08:00,0.8159,0.816,0.8156,0.816,88300000.0
2008-11-10 19:09:00,0.816,0.816,0.8156,0.8156,72600000.0
2008-11-10 19:10:00,0.81565,0.81575,0.8156,0.8157,110200000.0
2008-11-10 19:11:00,0.8156,0.8161,0.8156,0.81585,50500000.0
2008-11-10 19:12:00,0.81585,0.81605,0.81575,0.8158,43600000.0
2008-11-10 19:13:00,0.81585,0.81585,0.8156,0.81575,62100000.0
2008-11-10 19:14:00,0.8158,0.8162,0.8157,0.8161,122700000.0
2008-11-10 19:15:00,0.8162,0.8165,0.81605,0.81615,120200000.0
2008-11-10 19:16:00,0.81625,0.81635,0.816,0.81615,132400000.0
2008-11-10 19:17:00,0.81615,0.8165,0.816,0.8161,171800000.0
2008-11-10 19:18:00,0.81615,0.81615,0.8154,0.8155,84700000.0
2008-11-10 19:19:00,0.8155,0.8157,0.8154,0.81565,50300000.0
2008-11-10 19:20:00,0.81565,0.81595,0.81545,0.8155,58800000.0
2008-11-10 19:21:00,0.81555,0.8158,0.81545,0.81545,50000000.0
2008-11-10 19:22:00,0.8155,0.8156,0.81535,0.81535,82100000.0
2008-11-10 19:23:00,0.8154,0.81585,0.81535,0.8155,112200000.0
2008-11-10 19:24:00,0.8155,0.8156,0.81535,0.81555,119000000.0
2008-11-10 19:25:00,0.8156,0.81575,0.81535,0.81565,127900000.0
2008-11-10 19:26:00,0.81555,0.816,0.81555,0.81585,99000000.0
2008-11-10 19:27:00,0.81585,0.81635,0.81585,0.81615,130700000.0
2008-11-10 19:28:00,0.81615,0.81655,0.8161,0.8164,81000000.0
2008-11-10 19:29:00,0.8164,0.8165,0.81615,0.81615,100300000.0
2008-11-10 19:30:00,0.8162,0.81655,0.8162,0.81635,111600000.0
2008-11-10 19:31:00,0.8164,0.81645,0.81615,0.8164,68300000.0
2008-11-10 19:32:00,0.8163,0.81655,0.8162,0.81655,49000000.0
2008-11-10 19:33:00,0.81645,0.8166,0.81615,0.8165,90300000.0
2008-11-10 19:34:00,0.8165,0.8169,0.81645,0.81665,89000000.0
2008-11-10 19:35:00,0.81675,0.81685,0.8162,0.81655,105400000.0
2008-11-10 19:36:00,0.81645,0.8166,0.8163,0.81635,85300000.0
2008-11-10 19:37:00,0.8164,0.8164,0.81625,0.8163,51600000.0
2008-11-10 19:38:00,0.8163,0.81705,0.8162,0.8169,71300000.0
2008-11-10 19:39:00,0.817,0.81725,0.8165,0.8166,81400000.0
2008-11-10 19:40:00,0.81665,0.8172,0.81655,0.81705,122899998.0
2008-11-10 19:41:00,0.81705,0.8171,0.81675,0.817,80400000.0
2008-11-10 19:42:00,0.817,0.81705,0.81655,0.8167,126500000.0
2008-11-10 19:43:00,0.8167,0.8171,0.81645,0.8171,80100000.0
2008-11-10 19:44:00,0.8171,0.8171,0.8166,0.8168,97600000.0
2008-11-10 19:45:00,0.8167,0.8168,0.81635,0.8168,88400000.0
2008-11-10 19:46:00,0.8168,0.8168,0.8166,0.81665,27800000.0
2008-11-10 19:47:00,0.8165,0.81665,0.81645,0.81655,51900000.0
2008-11-10 19:48:00,0.81655,0.8166,0.81635,0.8165,60800000.0
2008-11-10 19:49:00,0.8165,0.81655,0.8164,0.81645,40900000.0
2008-11-10 19:50:00,0.81645,0.8166,0.81635,0.8165,74300000.0
2008-11-10 19:51:00,0.8165,0.81685,0.8164,0.8168,93600000.0
2008-11-10 19:52:00,0.8168,0.81685,0.8165,0.81675,77100000.0
2008-11-10 19:53:00,0.81665,0.8168,0.81665,0.81675,47000000.0
2008-11-10 19:54:00,0.81675,0.81705,0.8166,0.81705,153899998.0
2008-11-10 19:55:00,0.81705,0.8173,0.81705,0.8172,62000000.0
2008-11-10 19:56:00,0.8172,0.8172,0.81635,0.8166,129500000.0
2008-11-10 19:57:00,0.81665,0.81685,0.81635,0.8165,173300000.0
2008-11-10 19:58:00,0.81645,0.817,0.8164,0.81695,95800000.0
2008-11-10 19:59:00,0.81695,0.817,0.81655,0.81675,72800000.0
2008-11-10 20:00:00,0.81675,0.81735,0.81675,0.81715,92100000.0
2008-11-10 20:01:00,0.8172,0.81745,0.8172,0.8172,46500000.0
2008-11-10 20:02:00,0.8173,0.8176,0.8173,0.81735,103400001.0
2008-11-10 20:03:00,0.8174,0.81765,0.8173,0.81745,91000000.0
2008-11-10 20:04:00,0.8174,0.81765,0.8174,0.81755,55000000.0
2008-11-10 20:05:00,0.81745,0.81775,0.81705,0.81725,146600000.0
2008-11-10 20:06:00,0.81715,0.8173,0.81695,0.81725,108500000.0
2008-11-10 20:07:00,0.81725,0.8176,0.81725,0.8176,78600000.0
2008-11-10 20:08:00,0.8175,0.8177,0.8175,0.81755,60800000.0
2008-11-10 20:09:00,0.81745,0.8175,0.817,0.8174,99500000.0
2008-11-10 20:10:00,0.8173,0.81755,0.81705,0.81705,146100000.0
2008-11-10 20:11:00,0.81715,0.81725,0.817,0.81705,38300000.0
2008-11-10 20:12:00,0.817,0.8171,0.817,0.81705,17500000.0
2008-11-10 20:13:00,0.81705,0.81705,0.8169,0.81695,40200000.0
2008-11-10 20:14:00,0.81695,0.817,0.8169,0.81695,20100000.0
2008-11-10 20:15:00,0.817,0.81745,0.81695,0.81715,90300000.0
2008-11-10 20:16:00,0.81725,0.81725,0.817,0.817,16800000.0
2008-11-10 20:17:00,0.81705,0.81765,0.81665,0.817,126700000.0
2008-11-10 20:18:00,0.8171,0.8172,0.8165,0.81665,81600000.0
2008-11-10 20:19:00,0.8168,0.81695,0.8164,0.8165,127000000.0
2008-11-10 20:20:00,0.8165,0.8165,0.81625,0.81645,79900000.0
2008-11-10 20:21:00,0.81645,0.81645,0.81555,0.8159,140900000.0
2008-11-10 20:22:00,0.81595,0.81715,0.81595,0.8168,97700000.0
2008-11-10 20:23:00,0.8168,0.81695,0.81655,0.81655,90400000.0
2008-11-10 20:24:00,0.81655,0.81725,0.8165,0.8172,130300000.0
2008-11-10 20:25:00,0.8172,0.8176,0.8172,0.8173,262600000.0
2008-11-10 20:26:00,0.8173,0.81765,0.81705,0.81735,294199999.0
2008-11-10 20:27:00,0.8174,0.81775,0.8173,0.8175,141500000.0
2008-11-10 20:28:00,0.8175,0.8177,0.81675,0.8171,238599999.0
2008-11-10 20:29:00,0.8168,0.81745,0.8168,0.81735,73200000.0
2008-11-10 20:30:00,0.81735,0.81745,0.81685,0.817,279599999.0
2008-11-10 20:31:00,0.81705,0.8171,0.81685,0.8169,68100000.0
2008-11-10 20:32:00,0.8169,0.8171,0.8167,0.8169,61300000.0
2008-11-10 20:33:00,0.8169,0.81715,0.8167,0.81695,60000000.0
2008-11-10 20:34:00,0.81695,0.8171,0.8167,0.8171,54600000.0
2008-11-10 20:35:00,0.81715,0.81765,0.8171,0.8175,68300000.0
2008-11-10 20:36:00,0.8175,0.81785,0.81735,0.8176,84000000.0
2008-11-10 20:37:00,0.81765,0.81775,0.8169,0.81725,137700000.0
2008-11-10 20:38:00,0.8173,0.81755,0.8172,0.81755,59500000.0
2008-11-10 20:39:00,0.81755,0.81755,0.8174,0.81745,45300000.0
2008-11-10 20:40:00,0.8175,0.8175,0.8167,0.817,558399997.0
2008-11-10 20:41:00,0.817,0.81725,0.81695,0.81725,47700000.0
2008-11-10 20:42:00,0.8173,0.8173,0.8167,0.81675,69600000.0
2008-11-10 20:43:00,0.81675,0.81685,0.8165,0.8166,103600000.0
2008-11-10 20:44:00,0.81665,0.81685,0.81645,0.81665,73700000.0
2008-11-10 20:45:00,0.81665,0.81665,0.8164,0.81665,50300000.0
2008-11-10 20:46:00,0.81655,0.81675,0.81655,0.81665,46100000.0
2008-11-10 20:47:00,0.81675,0.81675,0.8165,0.8165,275999997.0
2008-11-10 20:48:00,0.8165,0.8165,0.8164,0.81645,297599989.0
2008-11-10 20:49:00,0.81645,0.8167,0.81635,0.8167,60100000.0
2008-11-10 20:50:00,0.8167,0.81695,0.81655,0.8167,97800000.0
2008-11-10 20:51:00,0.81655,0.8167,0.81655,0.8167,52700000.0
2008-11-10 20:52:00,0.8168,0.81745,0.81665,0.81705,66300000.0
2008-11-10 20:53:00,0.81695,0.8171,0.81695,0.8171,198600000.0
2008-11-10 20:54:00,0.8171,0.8171,0.81655,0.817,86500000.0
2008-11-10 20:55:00,0.81705,0.8174,0.817,0.8173,84800000.0
2008-11-10 20:56:00,0.8173,0.81735,0.8172,0.81735,70600000.0
2008-11-10 20:57:00,0.81735,0.8174,0.8173,0.8173,44100000.0
2008-11-10 20:58:00,0.8173,0.8173,0.817,0.817,1627700000.0
2008-11-10 20:59:00,0.817,0.81715,0.81675,0.81675,618000000.0
2008-11-10 21:00:00,0.81695,0.817,0.8169,0.817,645000000.0
2008-11-10 21:01:00,0.817,0.81705,0.8168,0.81685,206500000.0
2008-11-10 21:02:00,0.8169,0.81695,0.8166,0.81695,32800000.0
2008-11-10 21:03:00,0.81695,0.81695,0.8166,0.81665,54000000.0
2008-11-10 21:04:00,0.81675,0.8168,0.8166,0.8168,33800000.0
2008-11-10 21:05:00,0.8168,0.81705,0.8168,0.817,26000000.0
2008-11-10 21:06:00,0.817,0.8174,0.817,0.8174,55200000.0
2008-11-10 21:07:00,0.81735,0.8174,0.81675,0.81705,105900000.0
2008-11-10 21:08:00,0.81705,0.8178,0.8167,0.81775,98200000.0
2008-11-10 21:09:00,0.81775,0.81775,0.8175,0.8176,88100000.0
2008-11-10 21:10:00,0.8176,0.8178,0.81755,0.81775,58800000.0
2008-11-10 21:11:00,0.81775,0.818,0.8177,0.8177,190400000.0
2008-11-10 21:12:00,0.8177,0.8178,0.8174,0.8177,531300000.0
2008-11-10 21:13:00,0.8178,0.8179,0.8176,0.8178,46000000.0
2008-11-10 21:14:00,0.8178,0.818,0.8176,0.81765,93300000.0
2008-11-10 21:15:00,0.8176,0.81795,0.8176,0.81785,131300000.0
2008-11-10 21:16:00,0.81775,0.81785,0.8175,0.8175,1080000000.0
2008-11-10 21:17:00,0.8175,0.8176,0.8171,0.8171,440599998.0
2008-11-10 21:18:00,0.817,0.8173,0.81695,0.81725,245500000.0
2008-11-10 21:19:00,0.8172,0.81725,0.8171,0.8172,28000000.0
2008-11-10 21:20:00,0.81725,0.81725,0.8165,0.8166,110900000.0
2008-11-10 21:21:00,0.8166,0.81675,0.8163,0.8165,150400000.0
2008-11-10 21:22:00,0.8165,0.81715,0.8164,0.81695,144200000.0
2008-11-10 21:23:00,0.81705,0.8173,0.81695,0.81725,57100000.0
2008-11-10 21:24:00,0.8172,0.8176,0.817,0.81725,227300000.0
2008-11-10 21:25:00,0.81725,0.81725,0.81675,0.81675,111000000.0
2008-11-10 21:26:00,0.8167,0.81705,0.8167,0.81695,70000000.0
2008-11-10 21:27:00,0.81695,0.81715,0.8168,0.81715,57200000.0
2008-11-10 21:28:00,0.81715,0.81735,0.81655,0.8173,59100000.0
2008-11-10 21:29:00,0.8173,0.81735,0.81705,0.81735,84000000.0
2008-11-10 21:30:00,0.81735,0.81755,0.81715,0.8173,66100001.0
2008-11-10 21:31:00,0.81735,0.8178,0.8172,0.8178,93000001.0
2008-11-10 21:32:00,0.81775,0.8179,0.81735,0.81745,48700000.0
2008-11-10 21:33:00,0.81745,0.81775,0.81745,0.8177,35600000.0
2008-11-10 21:34:00,0.8177,0.81795,0.8177,0.8177,50500000.0
2008-11-10 21:35:00,0.81775,0.81825,0.8176,0.81825,85900000.0
2008-11-10 21:36:00,0.81825,0.8183,0.81795,0.8182,63600000.0
2008-11-10 21:37:00,0.8182,0.81835,0.8182,0.8183,45600000.0
2008-11-10 21:38:00,0.8183,0.8184,0.81805,0.8184,71600000.0
2008-11-10 21:39:00,0.8184,0.81845,0.81815,0.8183,43500000.0
2008-11-10 21:40:00,0.81835,0.8185,0.8181,0.81815,169600000.0
2008-11-10 21:41:00,0.81815,0.8185,0.8181,0.8184,64300000.0
2008-11-10 21:42:00,0.81845,0.81845,0.8181,0.8182,81800000.0
2008-11-10 21:43:00,0.8182,0.81825,0.8181,0.8182,147600000.0
2008-11-10 21:44:00,0.81815,0.81825,0.8181,0.8182,64400000.0
2008-11-10 21:45:00,0.81825,0.81835,0.8182,0.8182,42400000.0
2008-11-10 21:46:00,0.8182,0.8182,0.81775,0.81775,66300000.0
2008-11-10 21:47:00,0.8179,0.8179,0.81735,0.81735,106600000.0
2008-11-10 21:48:00,0.81735,0.8175,0.81725,0.81745,49600000.0
2008-11-10 21:49:00,0.81745,0.81805,0.8174,0.818,69100000.0
2008-11-10 21:50:00,0.8181,0.81815,0.8178,0.8179,158100000.0
2008-11-10 21:51:00,0.8178,0.81805,0.8178,0.81805,116800000.0
2008-11-10 21:52:00,0.81805,0.81805,0.81775,0.81785,81800000.0
2008-11-10 21:53:00,0.81785,0.81795,0.8177,0.81795,166800000.0
2008-11-10 21:54:00,0.818,0.8181,0.8177,0.81775,58000000.0
2008-11-10 21:55:00,0.81775,0.81775,0.81765,0.8177,16000000.0
2008-11-10 21:56:00,0.8177,0.81785,0.81745,0.8175,57000000.0
2008-11-10 21:57:00,0.8175,0.81775,0.8173,0.8177,112300002.0
2008-11-10 21:58:00,0.81775,0.81775,0.8175,0.81765,63200000.0
2008-11-10 21:59:00,0.8177,0.81815,0.8177,0.81815,43000000.0
2008-11-10 22:00:00,0.81815,0.81825,0.81785,0.8179,38100000.0
2008-11-10 22:01:00,0.8179,0.81795,0.8176,0.8179,49000000.0
2008-11-10 22:02:00,0.81795,0.8181,0.81745,0.8175,241800000.0
2008-11-10 22:03:00,0.81755,0.818,0.81755,0.8179,70900000.0
2008-11-10 22:04:00,0.8179,0.8183,0.8179,0.8183,97100000.0
2008-11-10 22:05:00,0.81835,0.81835,0.8181,0.81825,37600000.0
2008-11-10 22:06:00,0.8183,0.8184,0.81795,0.8181,147200000.0
2008-11-10 22:07:00,0.8181,0.8181,0.8175,0.8177,130200000.0
2008-11-10 22:08:00,0.81775,0.8181,0.81765,0.81765,59500000.0
2008-11-10 22:09:00,0.8178,0.8181,0.81755,0.81775,47800000.0
2008-11-10 22:10:00,0.81785,0.81825,0.81765,0.8181,68000000.0
2008-11-10 22:11:00,0.818,0.8181,0.8177,0.8177,62300000.0
2008-11-10 22:12:00,0.8178,0.818,0.8177,0.8178,91400000.0
2008-11-10 22:13:00,0.8178,0.818,0.81755,0.81775,107200004.0
2008-11-10 22:14:00,0.8179,0.818,0.81775,0.81795,69800000.0
2008-11-10 22:15:00,0.818,0.81805,0.81745,0.8175,94700000.0
2008-11-10 22:16:00,0.81755,0.81775,0.8175,0.8176,40200000.0
2008-11-10 22:17:00,0.8176,0.8176,0.81745,0.8175,40600000.0
2008-11-10 22:18:00,0.8175,0.8176,0.8173,0.81755,67800000.0
2008-11-10 22:19:00,0.8176,0.8178,0.8176,0.8177,26800000.0
2008-11-10 22:20:00,0.8177,0.81775,0.8175,0.81755,46100000.0
2008-11-10 22:21:00,0.8175,0.8177,0.8175,0.8177,16000000.0
2008-11-10 22:22:00,0.8177,0.8177,0.8174,0.81745,27000000.0
2008-11-10 22:23:00,0.81745,0.81785,0.81725,0.81775,49000000.0
2008-11-10 22:24:00,0.81765,0.81795,0.8175,0.8179,50600000.0
2008-11-10 22:25:00,0.8179,0.81805,0.8179,0.818,36200000.0
2008-11-10 22:26:00,0.81805,0.81805,0.8177,0.81785,42500000.0
2008-11-10 22:27:00,0.81785,0.8179,0.8173,0.8174,88600000.0
2008-11-10 22:28:00,0.8174,0.81745,0.8172,0.8174,42300000.0
2008-11-10 22:29:00,0.8174,0.8174,0.8171,0.81725,48000000.0
2008-11-10 22:30:00,0.81715,0.81725,0.81675,0.81695,68900000.0
2008-11-10 22:31:00,0.81695,0.81715,0.81685,0.81685,79000000.0
2008-11-10 22:32:00,0.81685,0.8169,0.81675,0.81675,28000000.0
2008-11-10 22:33:00,0.81675,0.81685,0.8166,0.81685,56900000.0
2008-11-10 22:34:00,0.81675,0.8168,0.81655,0.8166,25800000.0
2008-11-10 22:35:00,0.81665,0.8167,0.81655,0.8166,32000000.0
2008-11-10 22:36:00,0.8166,0.8168,0.8165,0.8166,57400000.0
2008-11-10 22:37:00,0.81665,0.81685,0.81665,0.81675,49200000.0
2008-11-10 22:38:00,0.81675,0.8168,0.81675,0.81675,25000000.0
2008-11-10 22:39:00,0.81675,0.8168,0.81675,0.81675,19600000.0
2008-11-10 22:40:00,0.81675,0.81675,0.81655,0.81655,50000000.0
2008-11-10 22:41:00,0.8166,0.8166,0.8164,0.81645,58400000.0
2008-11-10 22:42:00,0.81645,0.81685,0.8164,0.8168,35400000.0
2008-11-10 22:43:00,0.81675,0.81705,0.8166,0.81705,59000000.0
2008-11-10 22:44:00,0.817,0.81715,0.8168,0.81685,72500000.0
2008-11-10 22:45:00,0.8169,0.8169,0.8162,0.8164,53800000.0
2008-11-10 22:46:00,0.81645,0.81655,0.8162,0.8164,36900000.0
2008-11-10 22:47:00,0.81645,0.81645,0.816,0.81605,75200000.0
2008-11-10 22:48:00,0.81585,0.8159,0.81575,0.81585,13000000.0
2008-11-10 22:49:00,0.8158,0.81615,0.81575,0.8161,51000000.0
2008-11-10 22:50:00,0.8161,0.8162,0.8161,0.8162,24000000.0
2008-11-10 22:51:00,0.81625,0.81625,0.8155,0.81565,147600000.0
2008-11-10 22:52:00,0.81565,0.8161,0.8152,0.8157,86500000.0
2008-11-10 22:53:00,0.8157,0.816,0.81565,0.8158,46000000.0
2008-11-10 22:54:00,0.81585,0.81585,0.8154,0.81555,66600000.0
2008-11-10 22:55:00,0.8156,0.8158,0.81545,0.81565,27500000.0
2008-11-10 22:56:00,0.81565,0.81575,0.8156,0.81565,19000000.0
2008-11-10 22:57:00,0.81565,0.81575,0.81555,0.8157,22600000.0
2008-11-10 22:58:00,0.81575,0.81595,0.8157,0.8158,35200000.0
2008-11-10 22:59:00,0.8158,0.81595,0.8158,0.81585,26000000.0
2008-11-10 23:00:00,0.81585,0.81585,0.8156,0.8156,79699998.0
2008-11-10 23:01:00,0.8156,0.81565,0.81525,0.81525,237099997.0
2008-11-10 23:02:00,0.81525,0.81525,0.8151,0.8151,14000000.0
2008-11-10 23:03:00,0.81505,0.8155,0.81505,0.8153,58500000.0
2008-11-10 23:04:00,0.8153,0.81565,0.81515,0.81565,16800000.0
2008-11-10 23:05:00,0.81565,0.81585,0.8155,0.8158,22700000.0
2008-11-10 23:06:00,0.8158,0.8159,0.8158,0.81585,22000000.0
2008-11-10 23:07:00,0.816,0.816,0.81585,0.81585,14000000.0
2008-11-10 23:08:00,0.8159,0.8159,0.8158,0.8158,13000000.0
2008-11-10 23:09:00,0.8158,0.8158,0.815,0.8156,69700000.0
2008-11-10 23:10:00,0.81555,0.8156,0.8155,0.81555,14000000.0
2008-11-10 23:11:00,0.8155,0.8155,0.81535,0.81535,10000000.0
2008-11-10 23:12:00,0.81535,0.8154,0.81535,0.81535,21000000.0
2008-11-10 23:13:00,0.8153,0.81535,0.8153,0.81535,17500000.0
2008-11-10 23:14:00,0.8154,0.8154,0.81535,0.8154,3000000.0
2008-11-10 23:15:00,0.8154,0.81545,0.81515,0.8152,19000000.0
2008-11-10 23:16:00,0.8152,0.81555,0.8152,0.81555,20000000.0
2008-11-10 23:17:00,0.81555,0.81555,0.8155,0.81555,16000000.0
2008-11-10 23:18:00,0.8156,0.8156,0.81555,0.81555,12000000.0
2008-11-10 23:19:00,0.81555,0.81555,0.8155,0.8155,12000000.0
2008-11-10 23:20:00,0.81555,0.81555,0.81555,0.81555,17000000.0
2008-11-10 23:21:00,0.81555,0.81555,0.81555,0.81555,9000000.0
2008-11-10 23:22:00,0.81555,0.81585,0.81555,0.81575,20500000.0
2008-11-10 23:23:00,0.81585,0.81595,0.8158,0.81585,15000000.0
2008-11-10 23:24:00,0.81595,0.81595,0.81555,0.8158,29200000.0
2008-11-10 23:25:00,0.8159,0.81605,0.81585,0.81585,18000000.0
2008-11-10 23:26:00,0.81585,0.81605,0.81575,0.8158,16300000.0
2008-11-10 23:27:00,0.8158,0.8159,0.8158,0.8159,4000000.0
2008-11-10 23:28:00,0.8158,0.8159,0.81565,0.81585,36600000.0
2008-11-10 23:29:00,0.8159,0.8159,0.8154,0.8154,97600000.0
2008-11-10 23:30:00,0.8154,0.816,0.8154,0.81575,64000000.0
2008-11-10 23:31:00,0.81585,0.81585,0.81545,0.8156,41500000.0
2008-11-10 23:32:00,0.81555,0.81585,0.81555,0.81585,29000000.0
2008-11-10 23:33:00,0.81585,0.81595,0.81575,0.81595,20200000.0
2008-11-10 23:34:00,0.81595,0.8161,0.8159,0.81595,22400000.0
2008-11-10 23:35:00,0.81595,0.816,0.81595,0.81595,5000000.0
2008-11-10 23:36:00,0.816,0.8162,0.816,0.8162,14000000.0
2008-11-10 23:37:00,0.8163,0.8165,0.8163,0.8163,18300000.0
2008-11-10 23:38:00,0.81625,0.8163,0.81615,0.81615,8000000.0
2008-11-10 23:39:00,0.8162,0.81625,0.8161,0.81625,12000000.0
2008-11-10 23:40:00,0.8162,0.81625,0.81605,0.81615,18000000.0
2008-11-10 23:41:00,0.81605,0.8162,0.816,0.816,47700000.0
2008-11-10 23:42:00,0.81605,0.8161,0.8156,0.8159,35000000.0
2008-11-10 23:43:00,0.8159,0.81615,0.81585,0.81615,19200000.0
2008-11-10 23:44:00,0.81615,0.81635,0.81595,0.81625,53300000.0
2008-11-10 23:45:00,0.8162,0.81625,0.81615,0.81615,26000000.0
2008-11-10 23:46:00,0.81625,0.81665,0.8161,0.81665,80700000.0
2008-11-10 23:47:00,0.8167,0.81695,0.81645,0.8167,30900000.0
2008-11-10 23:48:00,0.81685,0.81705,0.8168,0.81705,75800000.0
2008-11-10 23:49:00,0.8169,0.8171,0.8166,0.81705,118200000.0
2008-11-10 23:50:00,0.81705,0.81705,0.81675,0.8168,18000000.0
2008-11-10 23:51:00,0.81685,0.817,0.8168,0.817,12500000.0
2008-11-10 23:52:00,0.81695,0.817,0.81695,0.81695,6000000.0
2008-11-10 23:53:00,0.817,0.8171,0.81695,0.817,12400000.0
2008-11-10 23:54:00,0.8171,0.8171,0.817,0.817,3000000.0
2008-11-10 23:55:00,0.8166,0.817,0.8165,0.8169,26500000.0
2008-11-10 23:56:00,0.8168,0.81685,0.81675,0.81675,8000000.0
2008-11-10 23:57:00,0.81685,0.81695,0.81675,0.8168,28000000.0
2008-11-10 23:58:00,0.8168,0.8168,0.81635,0.8165,72300000.0
2008-11-10 23:59:00,0.8165,0.81655,0.8163,0.81655,121700000.0
2008-11-11 00:00:00,0.81655,0.81665,0.81645,0.81665,78200000.0
2008-11-11 00:01:00,0.8166,0.8166,0.8162,0.8162,33000000.0
2008-11-11 00:02:00,0.8163,0.8164,0.8161,0.81625,97800000.0
2008-11-11 00:03:00,0.81635,0.81635,0.81625,0.8163,13400000.0
2008-11-11 00:04:00,0.8163,0.81635,0.8159,0.8163,52900000.0
2008-11-11 00:05:00,0.8162,0.81635,0.8162,0.8162,17000000.0
2008-11-11 00:06:00,0.81625,0.81625,0.81605,0.81605,41000000.0
2008-11-11 00:07:00,0.81605,0.8163,0.816,0.81625,38300000.0
2008-11-11 00:08:00,0.8162,0.8162,0.8161,0.8162,16200000.0
2008-11-11 00:09:00,0.8163,0.8163,0.81595,0.81595,40400000.0
2008-11-11 00:10:00,0.8161,0.8162,0.81595,0.81615,48300000.0
2008-11-11 00:11:00,0.8162,0.8162,0.81615,0.81615,6800000.0
2008-11-11 00:12:00,0.81615,0.81615,0.81615,0.81615,1300000.0
2008-11-11 00:13:00,0.8161,0.81615,0.816,0.8161,37800000.0
2008-11-11 00:14:00,0.816,0.8161,0.816,0.8161,8700000.0
2008-11-11 00:15:00,0.8161,0.81615,0.8161,0.8161,13600000.0
2008-11-11 00:16:00,0.81625,0.81625,0.81585,0.81595,15500000.0
2008-11-11 00:17:00,0.81595,0.816,0.81595,0.816,7400000.0
2008-11-11 00:18:00,0.816,0.81615,0.81595,0.816,8000000.0
2008-11-11 00:19:00,0.81595,0.81605,0.8159,0.81605,5000000.0
2008-11-11 00:20:00,0.81615,0.81615,0.81615,0.81615,2000000.0
2008-11-11 00:21:00,0.8161,0.8162,0.8161,0.8162,6000000.0
2008-11-11 00:22:00,0.81625,0.8163,0.81605,0.8161,18100000.0
2008-11-11 00:23:00,0.81595,0.81605,0.81595,0.81595,28500000.0
2008-11-11 00:24:00,0.8159,0.81595,0.8159,0.81595,19300000.0
2008-11-11 00:25:00,0.81595,0.81595,0.8159,0.8159,63000000.0
2008-11-11 00:26:00,0.81595,0.816,0.81595,0.816,8100000.0
2008-11-11 00:27:00,0.81595,0.81595,0.8155,0.8156,115400000.0
2008-11-11 00:28:00,0.8156,0.8156,0.8156,0.8156,184800000.0
2008-11-11 00:29:00,0.8156,0.8156,0.8156,0.8156,107800000.0
2008-11-11 00:30:00,0.8156,0.8159,0.8155,0.8159,127400000.0
2008-11-11 00:31:00,0.8159,0.8159,0.8159,0.8159,201600000.0
2008-11-11 00:32:00,0.8159,0.8159,0.8155,0.8156,86900000.0
2008-11-11 00:33:00,0.8156,0.81565,0.8156,0.8156,38900000.0
2008-11-11 00:34:00,0.8157,0.81595,0.8157,0.8159,68800000.0
2008-11-11 00:35:00,0.81595,0.81595,0.8158,0.8159,121200000.0
2008-11-11 00:36:00,0.8158,0.8158,0.8158,0.8158,97400000.0
2008-11-11 00:37:00,0.8158,0.8159,0.8158,0.8158,230600000.0
2008-11-11 00:38:00,0.8158,0.81625,0.8158,0.8159,179100000.0
2008-11-11 00:39:00,0.81605,0.81605,0.8159,0.81595,31200000.0
2008-11-11 00:40:00,0.81595,0.81595,0.81585,0.81595,18300000.0
2008-11-11 00:41:00,0.81595,0.816,0.81585,0.81595,35100000.0
2008-11-11 00:42:00,0.81595,0.81605,0.8158,0.81595,91800000.0
2008-11-11 00:43:00,0.8157,0.81595,0.8156,0.81585,24200000.0
2008-11-11 00:44:00,0.81585,0.81585,0.8156,0.8156,4700000.0
2008-11-11 00:45:00,0.81565,0.8157,0.81565,0.8157,7400000.0
2008-11-11 00:46:00,0.81575,0.81605,0.8157,0.8159,123800000.0
2008-11-11 00:47:00,0.8159,0.8159,0.8157,0.81575,51900000.0
2008-11-11 00:48:00,0.81575,0.81575,0.8156,0.8156,292100001.0
2008-11-11 00:49:00,0.8156,0.81595,0.8156,0.8159,103200001.0
2008-11-11 00:50:00,0.81595,0.81595,0.8156,0.81595,46300000.0
2008-11-11 00:51:00,0.81595,0.816,0.8157,0.81595,72300000.0
2008-11-11 00:52:00,0.81595,0.81595,0.8157,0.8157,51200000.0
2008-11-11 00:53:00,0.8157,0.8157,0.8156,0.8156,65100000.0
2008-11-11 00:54:00,0.81565,0.81595,0.81565,0.8159,51600000.0
2008-11-11 00:55:00,0.8159,0.81595,0.81575,0.81585,41700000.0
2008-11-11 00:56:00,0.8159,0.8159,0.81575,0.81575,13400000.0
2008-11-11 00:57:00,0.81575,0.81575,0.81565,0.81565,4700000.0
2008-11-11 00:58:00,0.81565,0.81565,0.81565,0.81565,1300000.0
2008-11-11 00:59:00,0.8157,0.8157,0.81565,0.81565,10000000.0
2008-11-11 01:00:00,0.8157,0.8157,0.8156,0.8156,30400000.0
2008-11-11 01:01:00,0.8156,0.8156,0.8156,0.8156,51100000.0
2008-11-11 01:02:00,0.8156,0.8156,0.8155,0.8156,97900000.0
2008-11-11 01:03:00,0.8156,0.8156,0.8156,0.8156,233600000.0
2008-11-11 01:04:00,0.8156,0.8156,0.8156,0.8156,109500000.0
2008-11-11 01:05:00,0.8156,0.8156,0.8156,0.8156,51100000.0
2008-11-11 01:06:00,0.8156,0.8156,0.8156,0.8156,73000000.0
2008-11-11 01:07:00,0.8156,0.81565,0.8156,0.81565,116300000.0
2008-11-11 01:08:00,0.81565,0.81565,0.81565,0.81565,1300000.0
2008-11-11 01:09:00,0.8156,0.81565,0.8156,0.8156,36100000.0
2008-11-11 01:10:00,0.8157,0.81575,0.8156,0.8156,64400000.0
2008-11-11 01:11:00,0.8156,0.81595,0.8156,0.8159,87200000.0
2008-11-11 01:12:00,0.8159,0.8159,0.8158,0.81585,20800000.0
2008-11-11 01:13:00,0.81585,0.81585,0.81585,0.81585,2600000.0
2008-11-11 01:14:00,0.8159,0.81595,0.81585,0.81585,23600000.0
2008-11-11 01:15:00,0.8159,0.8159,0.81585,0.8159,20800000.0
2008-11-11 01:16:00,0.81585,0.81595,0.81585,0.8159,10800000.0
2008-11-11 01:17:00,0.81585,0.81595,0.8158,0.8158,25100000.0
2008-11-11 01:18:00,0.81585,0.81585,0.8156,0.8156,39400000.0
2008-11-11 01:19:00,0.8156,0.8156,0.8156,0.8156,6000000.0
2008-11-11 01:20:00,0.8156,0.8156,0.8152,0.8152,57900000.0
2008-11-11 01:21:00,0.81525,0.81525,0.8151,0.81525,202399999.0
2008-11-11 01:22:00,0.81525,0.81525,0.81525,0.81525,23800000.0
2008-11-11 01:23:00,0.81525,0.81525,0.8152,0.8152,22900000.0
2008-11-11 01:24:00,0.8152,0.8152,0.8148,0.8148,29100000.0
2008-11-11 01:25:00,0.8149,0.8149,0.8148,0.8149,18900000.0
2008-11-11 01:26:00,0.8149,0.81495,0.8147,0.8147,64200000.0
2008-11-11 01:27:00,0.8147,0.8147,0.8145,0.8146,32900000.0
2008-11-11 01:28:00,0.81455,0.8146,0.81455,0.8146,35000000.0
2008-11-11 01:29:00,0.81455,0.81455,0.81455,0.81455,3600000.0
2008-11-11 01:30:00,0.81455,0.8146,0.81455,0.8146,33900000.0
2008-11-11 01:31:00,0.8146,0.8146,0.8146,0.8146,21900000.0
2008-11-11 01:32:00,0.8146,0.8146,0.8146,0.8146,34200000.0
2008-11-11 01:33:00,0.8147,0.8148,0.8147,0.8148,15900000.0
2008-11-11 01:34:00,0.8148,0.8149,0.8148,0.81485,28900000.0
2008-11-11 01:35:00,0.81485,0.81485,0.81475,0.8148,79100000.0
2008-11-11 01:36:00,0.8148,0.81485,0.8148,0.81485,7100000.0
2008-11-11 01:37:00,0.81485,0.81485,0.81485,0.81485,2000000.0
2008-11-11 01:38:00,0.81475,0.8148,0.81475,0.8148,41100000.0
2008-11-11 01:39:00,0.8148,0.8153,0.8148,0.8153,37600000.0
2008-11-11 01:40:00,0.8152,0.8154,0.81515,0.81525,51500000.0
2008-11-11 01:41:00,0.8152,0.8152,0.815,0.81505,29700000.0
2008-11-11 01:42:00,0.8151,0.81515,0.81495,0.81505,36300000.0
2008-11-11 01:43:00,0.81505,0.81515,0.81495,0.81505,10800000.0
2008-11-11 01:44:00,0.81515,0.81515,0.81495,0.81495,6600000.0
2008-11-11 01:45:00,0.8151,0.81515,0.8151,0.81515,5400000.0
2008-11-11 01:46:00,0.8152,0.81525,0.81505,0.81505,17600000.0
2008-11-11 01:47:00,0.81505,0.8151,0.81495,0.8151,20700000.0
2008-11-11 01:48:00,0.81515,0.8152,0.81505,0.8151,39000000.0
2008-11-11 01:49:00,0.8151,0.8151,0.815,0.81505,8900000.0
2008-11-11 01:50:00,0.815,0.81505,0.81485,0.81505,7400000.0
2008-11-11 01:51:00,0.81505,0.81505,0.81495,0.815,8600000.0
2008-11-11 01:52:00,0.815,0.815,0.81495,0.815,32100000.0
2008-11-11 01:53:00,0.815,0.8151,0.815,0.81505,9800000.0
2008-11-11 01:54:00,0.81505,0.81505,0.8149,0.815,30800000.0
2008-11-11 01:55:00,0.81485,0.81505,0.8148,0.8148,20000000.0
2008-11-11 01:56:00,0.81485,0.8151,0.8148,0.8148,12200000.0
2008-11-11 01:57:00,0.81485,0.8151,0.81485,0.81495,18800000.0
2008-11-11 01:58:00,0.8149,0.81495,0.8149,0.81495,3400000.0
2008-11-11 01:59:00,0.8149,0.815,0.8149,0.815,10200000.0
2008-11-11 02:00:00,0.81505,0.8154,0.81505,0.81535,21600000.0
2008-11-11 02:01:00,0.81535,0.8155,0.8152,0.81525,68000000.0
2008-11-11 02:02:00,0.8153,0.81535,0.8152,0.8153,21800000.0
2008-11-11 02:03:00,0.81525,0.81535,0.815,0.8151,18000000.0
2008-11-11 02:04:00,0.81505,0.8157,0.81505,0.81545,43000000.0
2008-11-11 02:05:00,0.8154,0.81555,0.81535,0.8155,19000000.0
2008-11-11 02:06:00,0.81555,0.81555,0.8151,0.8153,68800000.0
2008-11-11 02:07:00,0.81535,0.8154,0.815,0.8151,271800000.0
2008-11-11 02:08:00,0.8151,0.8151,0.81455,0.8147,43000000.0
2008-11-11 02:09:00,0.8148,0.8149,0.8147,0.8148,30200000.0
2008-11-11 02:10:00,0.8148,0.81485,0.81475,0.8148,17000000.0
2008-11-11 02:11:00,0.81485,0.81495,0.8146,0.81475,36000000.0
2008-11-11 02:12:00,0.81475,0.8149,0.8147,0.8148,25000000.0
2008-11-11 02:13:00,0.81485,0.81495,0.81485,0.81495,10000000.0
2008-11-11 02:14:00,0.81495,0.81525,0.81495,0.81525,11000000.0
2008-11-11 02:15:00,0.8152,0.81525,0.8152,0.81525,10000000.0
2008-11-11 02:16:00,0.81525,0.81525,0.8152,0.8152,6000000.0
2008-11-11 02:17:00,0.81505,0.81505,0.81475,0.81475,26000000.0
2008-11-11 02:18:00,0.8149,0.81505,0.8147,0.8148,53000000.0
2008-11-11 02:19:00,0.81485,0.81495,0.8147,0.8149,39000000.0
2008-11-11 02:20:00,0.8149,0.81505,0.8146,0.81465,53000000.0
2008-11-11 02:21:00,0.8146,0.8146,0.8146,0.8146,21000000.0
2008-11-11 02:22:00,0.8146,0.8146,0.8146,0.8146,17000000.0
2008-11-11 02:23:00,0.8146,0.81465,0.8146,0.8146,15000000.0
2008-11-11 02:24:00,0.8146,0.8146,0.8146,0.8146,4000000.0
2008-11-11 02:25:00,0.8146,0.8149,0.81455,0.81455,19400000.0
2008-11-11 02:26:00,0.8147,0.8147,0.8146,0.81465,16000000.0
2008-11-11 02:27:00,0.8146,0.8146,0.8144,0.8145,41400000.0
2008-11-11 02:28:00,0.8145,0.81465,0.8145,0.8146,27000000.0
2008-11-11 02:29:00,0.81465,0.8148,0.81465,0.8147,12000000.0
2008-11-11 02:30:00,0.81465,0.81475,0.8144,0.81455,37400000.0
2008-11-11 02:31:00,0.81455,0.8147,0.8143,0.8146,65600000.0
2008-11-11 02:32:00,0.8147,0.8147,0.8138,0.8144,54000000.0
2008-11-11 02:33:00,0.81455,0.81455,0.81405,0.8142,80400000.0
2008-11-11 02:34:00,0.8142,0.8144,0.8142,0.8142,26000000.0
2008-11-11 02:35:00,0.8142,0.8146,0.8141,0.8143,44800000.0
2008-11-11 02:36:00,0.8144,0.8147,0.8144,0.81445,22000000.0
2008-11-11 02:37:00,0.81445,0.81445,0.81425,0.81435,52400000.0
2008-11-11 02:38:00,0.81445,0.81445,0.8144,0.8144,14000000.0
2008-11-11 02:39:00,0.81425,0.81445,0.81395,0.8144,194199998.0
2008-11-11 02:40:00,0.8144,0.8145,0.81415,0.81445,40800000.0
2008-11-11 02:41:00,0.8146,0.8146,0.81435,0.8144,14600000.0
2008-11-11 02:42:00,0.81435,0.81445,0.81435,0.8144,23800000.0
2008-11-11 02:43:00,0.8144,0.81465,0.81435,0.8145,57200000.0
2008-11-11 02:44:00,0.8145,0.8146,0.81415,0.81415,78200000.0
2008-11-11 02:45:00,0.8142,0.8144,0.81405,0.81415,31200000.0
2008-11-11 02:46:00,0.8142,0.8143,0.81415,0.81415,14400000.0
2008-11-11 02:47:00,0.81415,0.8142,0.814,0.8141,21000000.0
2008-11-11 02:48:00,0.81405,0.81405,0.81395,0.81405,52200000.0
2008-11-11 02:49:00,0.8141,0.8141,0.81405,0.8141,15000000.0
2008-11-11 02:50:00,0.81405,0.81405,0.814,0.81405,14800000.0
2008-11-11 02:51:00,0.81415,0.8142,0.8141,0.8142,12000000.0
2008-11-11 02:52:00,0.8143,0.81435,0.8142,0.81425,31000000.0
2008-11-11 02:53:00,0.81425,0.8144,0.8142,0.8142,26400000.0
2008-11-11 02:54:00,0.81415,0.81435,0.8141,0.81435,74000000.0
2008-11-11 02:55:00,0.8144,0.8147,0.81435,0.8147,61200000.0
2008-11-11 02:56:00,0.8148,0.8151,0.81465,0.8148,61000000.0
2008-11-11 02:57:00,0.81485,0.8151,0.8148,0.8148,51000000.0
2008-11-11 02:58:00,0.81485,0.81485,0.8145,0.8146,40000000.0
2008-11-11 02:59:00,0.81465,0.8148,0.81465,0.81465,45800000.0
2008-11-11 03:00:00,0.81465,0.81475,0.8146,0.8146,49800000.0
2008-11-11 03:01:00,0.8146,0.8146,0.81435,0.8146,39600000.0
2008-11-11 03:02:00,0.8146,0.8146,0.8143,0.81435,16600000.0
2008-11-11 03:03:00,0.81435,0.81435,0.8141,0.8142,49000000.0
2008-11-11 03:04:00,0.8142,0.8144,0.81415,0.81425,61800000.0
2008-11-11 03:05:00,0.81425,0.8145,0.81415,0.8142,32800000.0
2008-11-11 03:06:00,0.81415,0.81425,0.8141,0.81425,17800000.0
2008-11-11 03:07:00,0.8143,0.81435,0.81425,0.81435,6000000.0
2008-11-11 03:08:00,0.81445,0.81445,0.81405,0.81415,86400000.0
2008-11-11 03:09:00,0.81415,0.8143,0.81405,0.8143,30400000.0
2008-11-11 03:10:00,0.81425,0.81445,0.8142,0.81445,44400000.0
2008-11-11 03:11:00,0.81445,0.8145,0.8144,0.8144,63600000.0
2008-11-11 03:12:00,0.8144,0.81445,0.8144,0.8144,28600000.0
2008-11-11 03:13:00,0.8144,0.8144,0.8144,0.8144,31200000.0
2008-11-11 03:14:00,0.8144,0.8144,0.8144,0.8144,38400000.0
2008-11-11 03:15:00,0.8144,0.8144,0.8144,0.8144,38400000.0
2008-11-11 03:16:00,0.81445,0.8145,0.8144,0.8145,36000000.0
2008-11-11 03:17:00,0.81455,0.81455,0.8144,0.81445,39600000.0
2008-11-11 03:18:00,0.8145,0.81465,0.8145,0.8146,27400000.0
2008-11-11 03:19:00,0.81465,0.81465,0.81455,0.8146,18000000.0
2008-11-11 03:20:00,0.8146,0.8147,0.8146,0.8146,29200000.0
2008-11-11 03:21:00,0.8146,0.81465,0.81435,0.81465,68400000.0
2008-11-11 03:22:00,0.81465,0.8147,0.8145,0.81455,202600000.0
2008-11-11 03:23:00,0.81455,0.81465,0.81455,0.81465,30800000.0
2008-11-11 03:24:00,0.81465,0.81465,0.8145,0.81455,61800000.0
2008-11-11 03:25:00,0.81455,0.8147,0.81455,0.8147,33000000.0
2008-11-11 03:26:00,0.81475,0.81475,0.8145,0.8145,48600000.0
2008-11-11 03:27:00,0.8145,0.8145,0.8144,0.8145,163200000.0
2008-11-11 03:28:00,0.8145,0.8145,0.814,0.81425,193000000.0
2008-11-11 03:29:00,0.8143,0.8144,0.81415,0.8142,72400000.0
2008-11-11 03:30:00,0.8142,0.8143,0.8141,0.8143,33600000.0
2008-11-11 03:31:00,0.8142,0.81455,0.8141,0.8142,130000000.0
2008-11-11 03:32:00,0.81425,0.8146,0.8142,0.81455,124000000.0
2008-11-11 03:33:00,0.8145,0.8145,0.81435,0.8144,43600000.0
2008-11-11 03:34:00,0.8144,0.81465,0.8141,0.81455,68600000.0
2008-11-11 03:35:00,0.81455,0.8147,0.8145,0.8146,137200000.0
2008-11-11 03:36:00,0.8146,0.8147,0.8146,0.81465,33800000.0
2008-11-11 03:37:00,0.81465,0.81465,0.8145,0.81455,15000000.0
2008-11-11 03:38:00,0.81455,0.8147,0.8145,0.8146,113600000.0
2008-11-11 03:39:00,0.8146,0.81465,0.8146,0.8146,69600000.0
2008-11-11 03:40:00,0.8146,0.8146,0.814,0.81405,92000000.0
2008-11-11 03:41:00,0.81405,0.8147,0.81405,0.8145,97000000.0
2008-11-11 03:42:00,0.81465,0.81465,0.8144,0.8144,234800000.0
2008-11-11 03:43:00,0.8144,0.81445,0.8144,0.81445,164200000.0
2008-11-11 03:44:00,0.81445,0.81445,0.8144,0.8144,136600000.0
2008-11-11 03:45:00,0.8144,0.8144,0.81415,0.8142,64600000.0
2008-11-11 03:46:00,0.81425,0.8143,0.8142,0.8143,12800000.0
2008-11-11 03:47:00,0.81435,0.81435,0.8141,0.8142,34200000.0
2008-11-11 03:48:00,0.81415,0.81415,0.81415,0.81415,1200000.0
2008-11-11 03:49:00,0.8142,0.8142,0.8142,0.8142,2400000.0
2008-11-11 03:50:00,0.8142,0.8142,0.81415,0.81415,10800000.0
2008-11-11 03:51:00,0.81405,0.81405,0.81395,0.81405,34600000.0
2008-11-11 03:52:00,0.81405,0.81435,0.81405,0.8143,18200000.0
2008-11-11 03:53:00,0.81415,0.81415,0.8139,0.81395,24600000.0
2008-11-11 03:54:00,0.81395,0.8141,0.81395,0.8141,4000000.0
2008-11-11 03:55:00,0.814,0.8141,0.814,0.8141,5000000.0
2008-11-11 03:56:00,0.8141,0.8141,0.81405,0.8141,12200000.0
2008-11-11 03:57:00,0.81405,0.8141,0.814,0.8141,30000000.0
2008-11-11 03:58:00,0.8141,0.8141,0.81405,0.81405,16200000.0
2008-11-11 03:59:00,0.81405,0.81425,0.81405,0.81425,28200000.0
2008-11-11 04:00:00,0.8142,0.8142,0.8141,0.81415,25800000.0
2008-11-11 04:01:00,0.8141,0.81415,0.814,0.8141,22900000.0
2008-11-11 04:02:00,0.8142,0.81435,0.8142,0.8143,41900000.0
2008-11-11 04:03:00,0.8143,0.8145,0.8143,0.8145,50000000.0
2008-11-11 04:04:00,0.81455,0.81455,0.81395,0.81415,104100000.0
2008-11-11 04:05:00,0.8141,0.81415,0.814,0.81415,33100000.0
2008-11-11 04:06:00,0.8141,0.81415,0.8141,0.81415,5200000.0
2008-11-11 04:07:00,0.8141,0.8141,0.81405,0.81405,39900000.0
2008-11-11 04:08:00,0.8141,0.8141,0.814,0.814,47200000.0
2008-11-11 04:09:00,0.814,0.81445,0.814,0.81435,49800000.0
2008-11-11 04:10:00,0.8143,0.81435,0.81385,0.8139,74900000.0
2008-11-11 04:11:00,0.814,0.81425,0.81385,0.814,110100000.0
2008-11-11 04:12:00,0.81395,0.814,0.81365,0.81375,105900000.0
2008-11-11 04:13:00,0.81375,0.8138,0.81365,0.8137,40900000.0
2008-11-11 04:14:00,0.8137,0.8141,0.8137,0.8139,97700000.0
2008-11-11 04:15:00,0.8139,0.81395,0.8138,0.81395,68200000.0
2008-11-11 04:16:00,0.81395,0.81395,0.81365,0.81365,73500000.0
2008-11-11 04:17:00,0.81365,0.81365,0.81345,0.8135,69500000.0
2008-11-11 04:18:00,0.8136,0.81375,0.8134,0.8134,67400000.0
2008-11-11 04:19:00,0.8134,0.8135,0.813,0.8134,134400000.0
2008-11-11 04:20:00,0.8134,0.8134,0.81285,0.81285,105000000.0
2008-11-11 04:21:00,0.8128,0.8129,0.8124,0.81275,163000000.0
2008-11-11 04:22:00,0.81275,0.81295,0.81255,0.8126,134000000.0
2008-11-11 04:23:00,0.81255,0.81295,0.8125,0.81265,180700000.0
2008-11-11 04:24:00,0.81265,0.8127,0.81235,0.8124,94300000.0
2008-11-11 04:25:00,0.8124,0.8125,0.8121,0.81225,121300000.0
2008-11-11 04:26:00,0.81225,0.81245,0.81185,0.8119,108800000.0
2008-11-11 04:27:00,0.81195,0.812,0.81115,0.8114,121800000.0
2008-11-11 04:28:00,0.8114,0.81315,0.81115,0.8115,116400000.0
2008-11-11 04:29:00,0.81145,0.8117,0.8112,0.8114,84200000.0
2008-11-11 04:30:00,0.8115,0.8115,0.8114,0.81145,12000000.0
2008-11-11 04:31:00,0.81145,0.81155,0.8114,0.8114,40600000.0
2008-11-11 04:32:00,0.81145,0.81155,0.81145,0.8115,48500000.0
2008-11-11 04:33:00,0.8115,0.81205,0.8114,0.8118,126200000.0
2008-11-11 04:34:00,0.8118,0.81205,0.81155,0.81185,86700000.0
2008-11-11 04:35:00,0.8119,0.8119,0.8115,0.8117,77400000.0
2008-11-11 04:36:00,0.8117,0.8118,0.81155,0.8118,160800000.0
2008-11-11 04:37:00,0.8118,0.81185,0.81175,0.81185,60800000.0
2008-11-11 04:38:00,0.81185,0.81195,0.81185,0.8119,63500000.0
2008-11-11 04:39:00,0.8118,0.812,0.8118,0.8119,17200000.0
2008-11-11 04:40:00,0.8119,0.8119,0.8118,0.8118,23800000.0
2008-11-11 04:41:00,0.81185,0.812,0.81185,0.8119,27800000.0
2008-11-11 04:42:00,0.8119,0.812,0.8119,0.812,12400000.0
2008-11-11 04:43:00,0.812,0.81205,0.812,0.812,16200000.0
2008-11-11 04:44:00,0.812,0.812,0.8118,0.81195,26900000.0
2008-11-11 04:45:00,0.812,0.81215,0.812,0.81205,26800000.0
2008-11-11 04:46:00,0.81205,0.81235,0.81205,0.8123,23400000.0
2008-11-11 04:47:00,0.8123,0.8126,0.8123,0.81255,30600000.0
2008-11-11 04:48:00,0.81255,0.81255,0.8123,0.8125,25300000.0
2008-11-11 04:49:00,0.8125,0.81255,0.8124,0.8124,9000000.0
2008-11-11 04:50:00,0.8124,0.8124,0.8123,0.8124,23200000.0
2008-11-11 04:51:00,0.8124,0.8128,0.8124,0.81275,39400000.0
2008-11-11 04:52:00,0.8127,0.813,0.81235,0.813,141700000.0
2008-11-11 04:53:00,0.81285,0.81285,0.8123,0.8127,71000000.0
2008-11-11 04:54:00,0.8127,0.8128,0.81245,0.8128,66500000.0
2008-11-11 04:55:00,0.8128,0.81285,0.8125,0.81285,65700000.0
2008-11-11 04:56:00,0.81285,0.81285,0.8125,0.8126,87100000.0
2008-11-11 04:57:00,0.81265,0.81265,0.81255,0.8126,50600000.0
2008-11-11 04:58:00,0.81265,0.81275,0.8125,0.8126,36800000.0
2008-11-11 04:59:00,0.81275,0.81275,0.8125,0.8125,50200000.0
2008-11-11 05:00:00,0.8125,0.81295,0.8125,0.81275,99000000.0
2008-11-11 05:01:00,0.8127,0.81275,0.8127,0.8127,168900000.0
2008-11-11 05:02:00,0.8127,0.8127,0.8127,0.8127,188300000.0
2008-11-11 05:03:00,0.8127,0.8127,0.8127,0.8127,72300000.0
2008-11-11 05:04:00,0.8127,0.81285,0.8127,0.8127,166400000.0
2008-11-11 05:05:00,0.8127,0.8127,0.8127,0.8127,149000000.0
2008-11-11 05:06:00,0.8127,0.81295,0.8127,0.81295,47400000.0
2008-11-11 05:07:00,0.813,0.81315,0.813,0.81305,25900000.0
2008-11-11 05:08:00,0.8129,0.81295,0.8129,0.81295,44700000.0
2008-11-11 05:09:00,0.81295,0.8133,0.81295,0.81295,57200000.0
2008-11-11 05:10:00,0.81295,0.813,0.81285,0.8129,33200000.0
2008-11-11 05:11:00,0.8129,0.8129,0.8128,0.8128,159900000.0
2008-11-11 05:12:00,0.8128,0.81315,0.8128,0.8129,39000000.0
2008-11-11 05:13:00,0.8129,0.8132,0.8128,0.8132,168200000.0
2008-11-11 05:14:00,0.8132,0.81325,0.813,0.8131,199100000.0
2008-11-11 05:15:00,0.8131,0.8132,0.8131,0.8131,6400000.0
2008-11-11 05:16:00,0.8131,0.8131,0.81305,0.81305,6000000.0
2008-11-11 05:17:00,0.81305,0.81305,0.813,0.81305,51600000.0
2008-11-11 05:18:00,0.81305,0.81305,0.81255,0.813,272500007.0
2008-11-11 05:19:00,0.813,0.813,0.813,0.813,204000000.0
2008-11-11 05:20:00,0.813,0.813,0.8129,0.8129,55200001.0
2008-11-11 05:21:00,0.8129,0.813,0.81255,0.8126,67900001.0
2008-11-11 05:22:00,0.8126,0.8129,0.8125,0.8129,65300000.0
2008-11-11 05:23:00,0.8129,0.8129,0.81255,0.81255,125000000.0
2008-11-11 05:24:00,0.8125,0.81275,0.8125,0.81275,42900000.0
2008-11-11 05:25:00,0.8127,0.8133,0.8125,0.81265,160100000.0
2008-11-11 05:26:00,0.8127,0.8127,0.81265,0.8127,17300000.0
2008-11-11 05:27:00,0.81275,0.81305,0.81275,0.813,28600000.0
2008-11-11 05:28:00,0.81295,0.813,0.8128,0.813,29600000.0
2008-11-11 05:29:00,0.813,0.8132,0.81265,0.81265,42400000.0
2008-11-11 05:30:00,0.81265,0.81275,0.8125,0.81275,85200000.0
2008-11-11 05:31:00,0.8127,0.81305,0.8127,0.81295,65300000.0
2008-11-11 05:32:00,0.81285,0.81325,0.81275,0.81325,88300000.0
2008-11-11 05:33:00,0.81325,0.81325,0.813,0.813,313400000.0
2008-11-11 05:34:00,0.813,0.813,0.8128,0.81285,28800000.0
2008-11-11 05:35:00,0.8128,0.8129,0.81275,0.8129,24600000.0
2008-11-11 05:36:00,0.8129,0.8129,0.81275,0.81275,23400000.0
2008-11-11 05:37:00,0.8128,0.81295,0.81275,0.81295,43400000.0
2008-11-11 05:38:00,0.81295,0.813,0.81295,0.813,13000000.0
2008-11-11 05:39:00,0.813,0.813,0.81295,0.813,27200000.0
2008-11-11 05:40:00,0.813,0.81315,0.81295,0.8131,30800000.0
2008-11-11 05:41:00,0.81305,0.81315,0.81305,0.81315,43300000.0
2008-11-11 05:42:00,0.81315,0.81315,0.81295,0.8131,51500000.0
2008-11-11 05:43:00,0.81315,0.8133,0.8131,0.8133,25600000.0
2008-11-11 05:44:00,0.8133,0.8133,0.8132,0.81325,31000000.0
2008-11-11 05:45:00,0.81325,0.8134,0.81325,0.81335,35700000.0
2008-11-11 05:46:00,0.8133,0.8133,0.8132,0.8132,20600000.0
2008-11-11 05:47:00,0.81315,0.81335,0.81315,0.81335,32800000.0
2008-11-11 05:48:00,0.8133,0.8134,0.8132,0.8134,59000000.0
2008-11-11 05:49:00,0.8135,0.8137,0.8134,0.8137,241600000.0
2008-11-11 05:50:00,0.8137,0.81375,0.8135,0.81365,239100000.0
2008-11-11 05:51:00,0.81365,0.8138,0.81355,0.81355,41100000.0
2008-11-11 05:52:00,0.8136,0.8136,0.8132,0.8132,66800000.0
2008-11-11 05:53:00,0.8132,0.81345,0.81305,0.8133,71400000.0
2008-11-11 05:54:00,0.8133,0.8133,0.8131,0.8132,117500000.0
2008-11-11 05:55:00,0.8132,0.8135,0.8132,0.8135,37300000.0
2008-11-11 05:56:00,0.81345,0.8135,0.81345,0.81345,16600000.0
2008-11-11 05:57:00,0.8135,0.8135,0.81345,0.81345,63100000.0
2008-11-11 05:58:00,0.81345,0.8135,0.81345,0.81345,33400000.0
2008-11-11 05:59:00,0.81345,0.81375,0.81345,0.8135,35000000.0
2008-11-11 06:00:00,0.81345,0.81355,0.8129,0.8131,171000000.0
2008-11-11 06:01:00,0.8131,0.81335,0.8131,0.81325,67000000.0
2008-11-11 06:02:00,0.81325,0.8137,0.81325,0.8135,79700000.0
2008-11-11 06:03:00,0.8135,0.81365,0.81325,0.81355,252100000.0
2008-11-11 06:04:00,0.81355,0.81385,0.81355,0.81385,42100000.0
2008-11-11 06:05:00,0.81385,0.81385,0.8133,0.81335,140900000.0
2008-11-11 06:06:00,0.81335,0.81355,0.81305,0.81315,154200002.0
2008-11-11 06:07:00,0.81315,0.81355,0.8129,0.81295,390100001.0
2008-11-11 06:08:00,0.81295,0.8132,0.81295,0.81295,255300000.0
2008-11-11 06:09:00,0.81295,0.81295,0.8126,0.81285,354900001.0
2008-11-11 06:10:00,0.81285,0.8131,0.81285,0.81295,80800000.0
2008-11-11 06:11:00,0.81295,0.81295,0.8126,0.81275,106300000.0
2008-11-11 06:12:00,0.81275,0.813,0.8125,0.81285,158000000.0
2008-11-11 06:13:00,0.8128,0.81295,0.8128,0.81295,51300000.0
2008-11-11 06:14:00,0.81295,0.81295,0.8128,0.8128,36100000.0
2008-11-11 06:15:00,0.8128,0.8129,0.8128,0.81285,177800000.0
2008-11-11 06:16:00,0.8128,0.8131,0.8126,0.8131,184200000.0
2008-11-11 06:17:00,0.81305,0.81305,0.8128,0.8128,305700000.0
2008-11-11 06:18:00,0.8128,0.8128,0.8128,0.8128,144000000.0
2008-11-11 06:19:00,0.8128,0.81285,0.8124,0.81265,191000000.0
2008-11-11 06:20:00,0.8127,0.813,0.81265,0.813,25800000.0
2008-11-11 06:21:00,0.8132,0.81335,0.81315,0.81315,98700000.0
2008-11-11 06:22:00,0.8132,0.81325,0.8128,0.8128,206000000.0
2008-11-11 06:23:00,0.8128,0.813,0.8128,0.813,388000000.0
2008-11-11 06:24:00,0.81295,0.81305,0.81285,0.813,43100000.0
2008-11-11 06:25:00,0.81305,0.81305,0.8128,0.8128,20800000.0
2008-11-11 06:26:00,0.8128,0.8128,0.8128,0.8128,222800000.0
2008-11-11 06:27:00,0.8128,0.81285,0.8128,0.8128,223800000.0
2008-11-11 06:28:00,0.8128,0.8129,0.8124,0.81245,583700000.0
2008-11-11 06:29:00,0.81245,0.81275,0.81245,0.8126,80100000.0
2008-11-11 06:30:00,0.8126,0.8129,0.81255,0.81265,114000000.0
2008-11-11 06:31:00,0.81265,0.8127,0.81265,0.8127,12900000.0
2008-11-11 06:32:00,0.8127,0.8127,0.81235,0.8124,108500000.0
2008-11-11 06:33:00,0.8124,0.8127,0.8124,0.8124,80700000.0
2008-11-11 06:34:00,0.8124,0.81265,0.8124,0.81245,47000000.0
2008-11-11 06:35:00,0.81255,0.81275,0.8124,0.81255,23600000.0
2008-11-11 06:36:00,0.81255,0.8126,0.81255,0.8126,8700000.0
2008-11-11 06:37:00,0.81255,0.81295,0.81255,0.81295,39300000.0
2008-11-11 06:38:00,0.8128,0.81295,0.81235,0.81255,69900000.0
2008-11-11 06:39:00,0.8125,0.8125,0.8123,0.81235,27800000.0
2008-11-11 06:40:00,0.81235,0.8125,0.8123,0.8125,71100000.0
2008-11-11 06:41:00,0.8125,0.8125,0.8123,0.8123,90800000.0
2008-11-11 06:42:00,0.8123,0.8125,0.81215,0.81215,103500000.0
2008-11-11 06:43:00,0.81215,0.8125,0.81215,0.8123,106400000.0
2008-11-11 06:44:00,0.81235,0.81235,0.812,0.812,73400000.0
2008-11-11 06:45:00,0.812,0.8129,0.812,0.8124,380800000.0
2008-11-11 06:46:00,0.8124,0.81275,0.8124,0.8127,153700000.0
2008-11-11 06:47:00,0.8127,0.8127,0.8124,0.8124,152300000.0
2008-11-11 06:48:00,0.81255,0.81345,0.81255,0.81295,178300000.0
2008-11-11 06:49:00,0.81295,0.81295,0.8128,0.8128,230000000.0
2008-11-11 06:50:00,0.8128,0.81325,0.8128,0.81285,174100000.0
2008-11-11 06:51:00,0.81285,0.81285,0.8126,0.81285,29700000.0
2008-11-11 06:52:00,0.8128,0.81285,0.81275,0.8128,22400000.0
2008-11-11 06:53:00,0.8128,0.81285,0.81265,0.8127,56000000.0
2008-11-11 06:54:00,0.8127,0.8129,0.81265,0.81265,86600000.0
2008-11-11 06:55:00,0.81265,0.8128,0.81245,0.81265,106300000.0
2008-11-11 06:56:00,0.8127,0.8127,0.81215,0.81225,106400000.0
2008-11-11 06:57:00,0.81225,0.8126,0.8121,0.8126,64100000.0
2008-11-11 06:58:00,0.8126,0.81295,0.8126,0.81285,142300000.0
2008-11-11 06:59:00,0.81285,0.81285,0.81215,0.8123,138200000.0
2008-11-11 07:00:00,0.81225,0.8123,0.81215,0.8122,77800000.0
2008-11-11 07:01:00,0.8122,0.8123,0.81195,0.81195,58700000.0
2008-11-11 07:02:00,0.81195,0.81195,0.81155,0.81155,174300000.0
2008-11-11 07:03:00,0.8116,0.8116,0.8116,0.8116,94200000.0
2008-11-11 07:04:00,0.8116,0.8116,0.81125,0.8114,101000000.0
2008-11-11 07:05:00,0.81145,0.81175,0.8114,0.81175,46200000.0
2008-11-11 07:06:00,0.81175,0.81175,0.8114,0.8114,108800000.0
2008-11-11 07:07:00,0.8114,0.8114,0.81105,0.8111,111400000.0
2008-11-11 07:08:00,0.8111,0.8114,0.8111,0.81135,55800000.0
2008-11-11 07:09:00,0.81135,0.8117,0.81135,0.8116,63400000.0
2008-11-11 07:10:00,0.8116,0.81195,0.81155,0.81165,72200000.0
2008-11-11 07:11:00,0.81165,0.81185,0.8116,0.81185,50600000.0
2008-11-11 07:12:00,0.8119,0.81205,0.8119,0.81195,60200000.0
2008-11-11 07:13:00,0.81195,0.81205,0.81195,0.81195,9400000.0
2008-11-11 07:14:00,0.81195,0.812,0.8119,0.81195,15800000.0
2008-11-11 07:15:00,0.81195,0.81195,0.8119,0.8119,12000000.0
2008-11-11 07:16:00,0.8119,0.8119,0.81175,0.81185,59400000.0
2008-11-11 07:17:00,0.8119,0.81195,0.8118,0.81185,20400000.0
2008-11-11 07:18:00,0.81185,0.81185,0.81175,0.8118,16400000.0
2008-11-11 07:19:00,0.8118,0.81185,0.8118,0.81185,9400000.0
2008-11-11 07:20:00,0.81185,0.8119,0.81185,0.8119,8400000.0
2008-11-11 07:21:00,0.81185,0.81195,0.81185,0.81195,20000000.0
2008-11-11 07:22:00,0.81195,0.81205,0.8118,0.81205,32600000.0
2008-11-11 07:23:00,0.81205,0.81205,0.81205,0.81205,3600000.0
2008-11-11 07:24:00,0.81205,0.8121,0.81205,0.8121,9400000.0
2008-11-11 07:25:00,0.8121,0.8121,0.8121,0.8121,2000000.0
2008-11-11 07:26:00,0.81205,0.81235,0.81205,0.81215,34600000.0
2008-11-11 07:27:00,0.8122,0.81225,0.81195,0.81225,98400000.0
2008-11-11 07:28:00,0.8123,0.81235,0.8122,0.8123,15600000.0
2008-11-11 07:29:00,0.8124,0.8124,0.81225,0.8124,56800000.0
2008-11-11 07:30:00,0.8123,0.8123,0.81205,0.81215,55400000.0
2008-11-11 07:31:00,0.81215,0.81225,0.81215,0.8122,41400000.0
2008-11-11 07:32:00,0.8122,0.8123,0.81215,0.8123,61400000.0
2008-11-11 07:33:00,0.81235,0.81235,0.8121,0.8121,64400000.0
2008-11-11 07:34:00,0.8121,0.8126,0.8121,0.8124,50000000.0
2008-11-11 07:35:00,0.8124,0.81255,0.81235,0.8124,42800000.0
2008-11-11 07:36:00,0.81245,0.81265,0.81245,0.81265,34000000.0
2008-11-11 07:37:00,0.81265,0.81275,0.8124,0.8124,34200000.0
2008-11-11 07:38:00,0.8124,0.81245,0.81215,0.81215,42300000.0
2008-11-11 07:39:00,0.8122,0.8123,0.8121,0.81215,42500000.0
2008-11-11 07:40:00,0.8121,0.81215,0.8119,0.8121,63600000.0
2008-11-11 07:41:00,0.81215,0.8128,0.812,0.8125,268400000.0
2008-11-11 07:42:00,0.8125,0.81325,0.8125,0.81305,104800000.0
2008-11-11 07:43:00,0.813,0.81325,0.81295,0.81315,78900000.0
2008-11-11 07:44:00,0.8131,0.81335,0.81305,0.8132,47200000.0
2008-11-11 07:45:00,0.8132,0.81325,0.81275,0.81285,56000000.0
2008-11-11 07:46:00,0.81285,0.8129,0.81275,0.81285,39400000.0
2008-11-11 07:47:00,0.8129,0.81295,0.8128,0.8129,53600000.0
2008-11-11 07:48:00,0.81295,0.8133,0.81295,0.8131,60100000.0
2008-11-11 07:49:00,0.8131,0.8132,0.8128,0.81285,46300000.0
2008-11-11 07:50:00,0.81285,0.81285,0.8128,0.81285,30400000.0
2008-11-11 07:51:00,0.81285,0.8131,0.8128,0.81305,31800000.0
2008-11-11 07:52:00,0.81305,0.8132,0.81305,0.81315,37200000.0
2008-11-11 07:53:00,0.81315,0.81315,0.8131,0.8131,7000000.0
2008-11-11 07:54:00,0.8131,0.8132,0.81305,0.81305,22000000.0
2008-11-11 07:55:00,0.8131,0.81325,0.8129,0.81305,48000000.0
2008-11-11 07:56:00,0.8131,0.8131,0.81275,0.81295,39000000.0
2008-11-11 07:57:00,0.81295,0.813,0.81285,0.8129,55000000.0
2008-11-11 07:58:00,0.8129,0.8129,0.8124,0.8127,46800000.0
2008-11-11 07:59:00,0.81265,0.8131,0.81255,0.8129,111000000.0
2008-11-11 08:00:00,0.8129,0.813,0.81235,0.8127,95300000.0
2008-11-11 08:01:00,0.81275,0.8128,0.81235,0.8125,136900000.0
2008-11-11 08:02:00,0.8125,0.81255,0.8122,0.8124,91200000.0
2008-11-11 08:03:00,0.8124,0.81265,0.81235,0.8124,71100000.0
2008-11-11 08:04:00,0.81235,0.81235,0.81215,0.8122,96300000.0
2008-11-11 08:05:00,0.8122,0.81245,0.8121,0.81245,63600000.0
2008-11-11 08:06:00,0.81245,0.81255,0.8123,0.8124,126300000.0
2008-11-11 08:07:00,0.8124,0.8124,0.8123,0.8123,434800000.0
2008-11-11 08:08:00,0.8123,0.81285,0.8123,0.81275,103000000.0
2008-11-11 08:09:00,0.81275,0.813,0.8127,0.8129,72900000.0
2008-11-11 08:10:00,0.81295,0.81305,0.8128,0.81305,35600000.0
2008-11-11 08:11:00,0.81305,0.8131,0.813,0.8131,22000000.0
2008-11-11 08:12:00,0.81315,0.81315,0.813,0.813,27000000.0
2008-11-11 08:13:00,0.81295,0.813,0.81285,0.81295,55200000.0
2008-11-11 08:14:00,0.81295,0.81305,0.81295,0.81305,18000000.0
2008-11-11 08:15:00,0.81305,0.8131,0.813,0.813,52400000.0
2008-11-11 08:16:00,0.813,0.81315,0.8127,0.81305,91000000.0
2008-11-11 08:17:00,0.81305,0.81305,0.813,0.813,57600000.0
2008-11-11 08:18:00,0.813,0.81305,0.8128,0.8128,50800000.0
2008-11-11 08:19:00,0.81275,0.81275,0.8121,0.81215,133400000.0
2008-11-11 08:20:00,0.81215,0.81215,0.81195,0.81205,48400000.0
2008-11-11 08:21:00,0.8121,0.81215,0.812,0.8121,76700000.0
2008-11-11 08:22:00,0.8121,0.8121,0.812,0.812,36500000.0
2008-11-11 08:23:00,0.812,0.8125,0.812,0.812,78600000.0
2008-11-11 08:24:00,0.812,0.81205,0.812,0.81205,30300000.0
2008-11-11 08:25:00,0.81205,0.81205,0.8119,0.81195,39300000.0
2008-11-11 08:26:00,0.812,0.81215,0.812,0.81215,101400000.0
2008-11-11 08:27:00,0.81215,0.8124,0.81215,0.81225,48100000.0
2008-11-11 08:28:00,0.8123,0.81235,0.81225,0.81225,18000000.0
2008-11-11 08:29:00,0.8123,0.81235,0.8122,0.8123,76800000.0
2008-11-11 08:30:00,0.81225,0.81225,0.81225,0.81225,15300000.0
2008-11-11 08:31:00,0.81225,0.8125,0.81225,0.8125,61800000.0
2008-11-11 08:32:00,0.8125,0.81255,0.81235,0.81255,79800000.0
2008-11-11 08:33:00,0.8126,0.81275,0.81245,0.8125,76500000.0
2008-11-11 08:34:00,0.8125,0.81255,0.81225,0.8125,40400000.0
2008-11-11 08:35:00,0.8125,0.8125,0.81225,0.81235,55300000.0
2008-11-11 08:36:00,0.8124,0.81245,0.8124,0.81245,22400000.0
2008-11-11 08:37:00,0.81245,0.81245,0.81245,0.81245,6600000.0
2008-11-11 08:38:00,0.81245,0.8125,0.8124,0.81245,28000000.0
2008-11-11 08:39:00,0.81255,0.81255,0.81245,0.8125,13200000.0
2008-11-11 08:40:00,0.8125,0.8125,0.81225,0.81225,45800000.0
2008-11-11 08:41:00,0.81225,0.8123,0.81195,0.81205,34200000.0
2008-11-11 08:42:00,0.812,0.81225,0.812,0.8122,38000000.0
2008-11-11 08:43:00,0.8122,0.81225,0.81215,0.8122,38600000.0
2008-11-11 08:44:00,0.8122,0.81235,0.8121,0.8121,65200000.0
2008-11-11 08:45:00,0.8121,0.81235,0.812,0.8123,31000000.0
2008-11-11 08:46:00,0.8123,0.8123,0.81205,0.8121,53000000.0
2008-11-11 08:47:00,0.81205,0.8125,0.812,0.8125,81800000.0
2008-11-11 08:48:00,0.81255,0.81255,0.81225,0.81225,20600000.0
2008-11-11 08:49:00,0.8122,0.81265,0.8122,0.8125,63700000.0
2008-11-11 08:50:00,0.81255,0.81255,0.81195,0.81195,188000000.0
2008-11-11 08:51:00,0.812,0.81205,0.81175,0.812,78500000.0
2008-11-11 08:52:00,0.812,0.8124,0.812,0.8124,38300000.0
2008-11-11 08:53:00,0.8124,0.81255,0.81225,0.81255,114200000.0
2008-11-11 08:54:00,0.8126,0.8126,0.81255,0.8126,41400000.0
2008-11-11 08:55:00,0.8126,0.8126,0.81245,0.8125,21000000.0
2008-11-11 08:56:00,0.81245,0.81245,0.81235,0.8124,46800000.0
2008-11-11 08:57:00,0.8124,0.8125,0.81235,0.8125,79400000.0
2008-11-11 08:58:00,0.8125,0.8125,0.8123,0.8125,55900000.0
2008-11-11 08:59:00,0.8125,0.81265,0.81245,0.81265,81100000.0
2008-11-11 09:00:00,0.81265,0.81315,0.81255,0.81315,82300000.0
2008-11-11 09:01:00,0.8132,0.81325,0.8128,0.81315,102000000.0
2008-11-11 09:02:00,0.8131,0.81345,0.813,0.81345,39600000.0
2008-11-11 09:03:00,0.81355,0.81415,0.81355,0.814,50200000.0
2008-11-11 09:04:00,0.81405,0.8143,0.8137,0.8138,77000000.0
2008-11-11 09:05:00,0.81375,0.81415,0.8137,0.81395,139800000.0
2008-11-11 09:06:00,0.81395,0.8141,0.81375,0.8141,36000000.0
2008-11-11 09:07:00,0.8141,0.81435,0.81395,0.814,97900000.0
2008-11-11 09:08:00,0.814,0.814,0.81275,0.81295,62300000.0
2008-11-11 09:09:00,0.813,0.8133,0.81285,0.8133,76000000.0
2008-11-11 09:10:00,0.81325,0.81355,0.8132,0.8135,77800000.0
2008-11-11 09:11:00,0.8135,0.8135,0.81345,0.81345,8400000.0
2008-11-11 09:12:00,0.81345,0.81395,0.8134,0.81385,92400000.0
2008-11-11 09:13:00,0.81385,0.81445,0.8135,0.81435,89400000.0
2008-11-11 09:14:00,0.81435,0.81435,0.81385,0.81405,84900000.0
2008-11-11 09:15:00,0.81405,0.8141,0.81385,0.8141,49200000.0
2008-11-11 09:16:00,0.81405,0.81425,0.81405,0.81415,73400000.0
2008-11-11 09:17:00,0.81415,0.8142,0.81385,0.81385,47400000.0
2008-11-11 09:18:00,0.8139,0.81405,0.8137,0.81375,64800000.0
2008-11-11 09:19:00,0.8138,0.81455,0.81375,0.81455,55000000.0
2008-11-11 09:20:00,0.8146,0.8146,0.81395,0.81415,107000000.0
2008-11-11 09:21:00,0.8141,0.8145,0.81405,0.8145,79000000.0
2008-11-11 09:22:00,0.8145,0.81465,0.8137,0.81415,74100000.0
2008-11-11 09:23:00,0.8141,0.8141,0.8139,0.81395,94200000.0
2008-11-11 09:24:00,0.8139,0.8139,0.8135,0.81375,104900000.0
2008-11-11 09:25:00,0.8137,0.8145,0.81365,0.81445,103600000.0
2008-11-11 09:26:00,0.8145,0.8147,0.8142,0.8142,151200000.0
2008-11-11 09:27:00,0.8143,0.8147,0.8142,0.8145,63600000.0
2008-11-11 09:28:00,0.8145,0.8146,0.8143,0.8144,76400000.0
2008-11-11 09:29:00,0.8144,0.8144,0.8144,0.8144,15800000.0
2008-11-11 09:30:00,0.8143,0.8143,0.8138,0.8138,56800000.0
2008-11-11 09:31:00,0.8138,0.8143,0.8138,0.81405,100600000.0
2008-11-11 09:32:00,0.814,0.81405,0.8138,0.814,106000002.0
2008-11-11 09:33:00,0.814,0.81405,0.81385,0.81385,48600000.0
2008-11-11 09:34:00,0.81385,0.81435,0.81385,0.8142,108400000.0
2008-11-11 09:35:00,0.81425,0.81445,0.8142,0.81445,90800000.0
2008-11-11 09:36:00,0.8144,0.8144,0.81425,0.81435,51800000.0
2008-11-11 09:37:00,0.81435,0.81445,0.81435,0.8144,34400000.0
2008-11-11 09:38:00,0.8144,0.81465,0.81415,0.81465,126600000.0
2008-11-11 09:39:00,0.8147,0.8149,0.8146,0.81475,156600000.0
2008-11-11 09:40:00,0.8148,0.8149,0.81445,0.81465,110300000.0
2008-11-11 09:41:00,0.81465,0.81475,0.8145,0.8146,127500000.0
2008-11-11 09:42:00,0.8146,0.81465,0.81405,0.8142,134400000.0
2008-11-11 09:43:00,0.8142,0.8146,0.81415,0.8146,145200000.0
2008-11-11 09:44:00,0.8146,0.81465,0.81445,0.81455,104200000.0
2008-11-11 09:45:00,0.81455,0.81485,0.81425,0.81475,99400000.0
2008-11-11 09:46:00,0.81475,0.8149,0.81465,0.81465,40900000.0
2008-11-11 09:47:00,0.81475,0.8151,0.81465,0.81495,69200000.0
2008-11-11 09:48:00,0.815,0.81525,0.8149,0.81505,77700000.0
2008-11-11 09:49:00,0.8151,0.8157,0.81495,0.8157,122500000.0
2008-11-11 09:50:00,0.81565,0.81575,0.8153,0.8153,84200000.0
2008-11-11 09:51:00,0.8153,0.8153,0.81515,0.81525,85400000.0
2008-11-11 09:52:00,0.81525,0.8153,0.81505,0.8153,68700000.0
2008-11-11 09:53:00,0.8153,0.8167,0.8153,0.8163,153300000.0
2008-11-11 09:54:00,0.8165,0.8165,0.816,0.81635,172000000.0
2008-11-11 09:55:00,0.81625,0.8163,0.81595,0.816,117300000.0
2008-11-11 09:56:00,0.816,0.8165,0.816,0.8164,120500000.0
2008-11-11 09:57:00,0.81635,0.81705,0.81635,0.81705,111800000.0
2008-11-11 09:58:00,0.8171,0.81745,0.81705,0.8173,161100000.0
2008-11-11 09:59:00,0.81735,0.81735,0.8167,0.8168,182800000.0
2008-11-11 10:00:00,0.81685,0.8169,0.8163,0.8165,124800000.0
2008-11-11 10:01:00,0.8165,0.8172,0.81645,0.81645,193400000.0
2008-11-11 10:02:00,0.81655,0.8172,0.81645,0.81715,117900000.0
2008-11-11 10:03:00,0.8171,0.8177,0.8168,0.81745,94300000.0
2008-11-11 10:04:00,0.81745,0.81745,0.8169,0.817,127600000.0
2008-11-11 10:05:00,0.817,0.8172,0.8169,0.8172,64000000.0
2008-11-11 10:06:00,0.8171,0.81715,0.81695,0.81705,64700000.0
2008-11-11 10:07:00,0.81705,0.81715,0.8168,0.81705,99600000.0
2008-11-11 10:08:00,0.817,0.81725,0.8169,0.817,112000000.0
2008-11-11 10:09:00,0.81705,0.81715,0.81695,0.81695,70500000.0
2008-11-11 10:10:00,0.817,0.81725,0.8169,0.8172,104100000.0
2008-11-11 10:11:00,0.8172,0.81725,0.8168,0.81715,205900004.0
2008-11-11 10:12:00,0.8172,0.8172,0.81695,0.817,136600000.0
2008-11-11 10:13:00,0.817,0.81735,0.817,0.8172,112900000.0
2008-11-11 10:14:00,0.8172,0.81725,0.81715,0.8172,117300000.0
2008-11-11 10:15:00,0.81715,0.8173,0.81705,0.81705,97200000.0
2008-11-11 10:16:00,0.81705,0.81715,0.81675,0.81685,122700000.0
2008-11-11 10:17:00,0.81685,0.81725,0.8168,0.8172,89100000.0
2008-11-11 10:18:00,0.8172,0.8172,0.81705,0.8171,97200000.0
2008-11-11 10:19:00,0.8171,0.8172,0.817,0.817,81800000.0
2008-11-11 10:20:00,0.817,0.817,0.81675,0.81685,113800000.0
2008-11-11 10:21:00,0.81685,0.81695,0.81675,0.8168,90300000.0
2008-11-11 10:22:00,0.8168,0.81715,0.81675,0.817,105000000.0
2008-11-11 10:23:00,0.81695,0.8172,0.81685,0.81695,97200000.0
2008-11-11 10:24:00,0.81695,0.817,0.8169,0.81695,59600000.0
2008-11-11 10:25:00,0.81695,0.81695,0.816,0.81605,113000000.0
2008-11-11 10:26:00,0.81605,0.8162,0.816,0.8161,95300000.0
2008-11-11 10:27:00,0.81605,0.8161,0.8157,0.8158,116600000.0
2008-11-11 10:28:00,0.8158,0.81585,0.81545,0.81585,149500000.0
2008-11-11 10:29:00,0.8159,0.81635,0.8159,0.8163,105600000.0
2008-11-11 10:30:00,0.81635,0.81655,0.8163,0.8165,99000000.0
2008-11-11 10:31:00,0.8165,0.81675,0.81645,0.81665,67100000.0
2008-11-11 10:32:00,0.81665,0.81675,0.8166,0.8166,80400000.0
2008-11-11 10:33:00,0.81655,0.8167,0.81655,0.81655,60700000.0
2008-11-11 10:34:00,0.81655,0.81665,0.8164,0.81645,100900000.0
2008-11-11 10:35:00,0.81645,0.81685,0.8164,0.8168,75900000.0
2008-11-11 10:36:00,0.8168,0.817,0.8168,0.8169,85800000.0
2008-11-11 10:37:00,0.8169,0.8171,0.8169,0.81695,112800000.0
2008-11-11 10:38:00,0.81695,0.81705,0.81685,0.817,88600000.0
2008-11-11 10:39:00,0.817,0.8172,0.8168,0.81705,109100000.0
2008-11-11 10:40:00,0.8171,0.8171,0.817,0.817,49100000.0
2008-11-11 10:41:00,0.817,0.81715,0.817,0.81705,61600000.0
2008-11-11 10:42:00,0.817,0.81705,0.8169,0.81705,80300000.0
2008-11-11 10:43:00,0.81705,0.8171,0.8169,0.81695,45000000.0
2008-11-11 10:44:00,0.817,0.8171,0.8168,0.81705,115200000.0
2008-11-11 10:45:00,0.81705,0.81715,0.8168,0.81715,125500000.0
2008-11-11 10:46:00,0.8172,0.8177,0.81715,0.8177,115100000.0
2008-11-11 10:47:00,0.8177,0.8178,0.81735,0.8178,110800000.0
2008-11-11 10:48:00,0.81785,0.8181,0.81745,0.8178,137800000.0
2008-11-11 10:49:00,0.8178,0.8179,0.81775,0.81785,80500000.0
2008-11-11 10:50:00,0.81785,0.81785,0.8176,0.81765,86800000.0
2008-11-11 10:51:00,0.8177,0.81775,0.8175,0.81765,86400000.0
2008-11-11 10:52:00,0.81765,0.8177,0.8175,0.8177,108100000.0
2008-11-11 10:53:00,0.81755,0.81765,0.8175,0.8175,116800000.0
2008-11-11 10:54:00,0.81755,0.8179,0.81755,0.81785,80500000.0
2008-11-11 10:55:00,0.81785,0.8181,0.81765,0.81805,97100000.0
2008-11-11 10:56:00,0.81805,0.81825,0.81795,0.818,155200000.0
2008-11-11 10:57:00,0.818,0.81865,0.8179,0.81855,113800000.0
2008-11-11 10:58:00,0.8185,0.8185,0.8184,0.8185,155900000.0
2008-11-11 10:59:00,0.81855,0.81855,0.8184,0.8184,92100000.0
2008-11-11 11:00:00,0.8184,0.81895,0.8184,0.81895,167400000.0
2008-11-11 11:01:00,0.8189,0.81925,0.8187,0.8187,163100000.0
2008-11-11 11:02:00,0.81885,0.819,0.81855,0.81885,149900000.0
2008-11-11 11:03:00,0.81885,0.81895,0.81865,0.81865,144100000.0
2008-11-11 11:04:00,0.8187,0.8189,0.81845,0.8187,224500000.0
2008-11-11 11:05:00,0.8187,0.81895,0.81855,0.81885,185000000.0
2008-11-11 11:06:00,0.8189,0.81895,0.81855,0.81865,86200000.0
2008-11-11 11:07:00,0.8186,0.81865,0.8181,0.8182,152000000.0
2008-11-11 11:08:00,0.8182,0.8188,0.8181,0.8185,152300000.0
2008-11-11 11:09:00,0.8185,0.8189,0.8185,0.81885,137800000.0
2008-11-11 11:10:00,0.8188,0.81905,0.81865,0.81865,155000000.0
2008-11-11 11:11:00,0.8188,0.81895,0.81855,0.81875,179400000.0
2008-11-11 11:12:00,0.81875,0.81875,0.81845,0.81845,87000000.0
2008-11-11 11:13:00,0.81845,0.81855,0.81825,0.8185,100600000.0
2008-11-11 11:14:00,0.81855,0.81875,0.8185,0.81875,68800000.0
2008-11-11 11:15:00,0.81875,0.81915,0.81875,0.8191,130500000.0
2008-11-11 11:16:00,0.81915,0.8192,0.81905,0.8192,36900000.0
2008-11-11 11:17:00,0.8192,0.8192,0.8191,0.81915,54600000.0
2008-11-11 11:18:00,0.81915,0.81965,0.8191,0.81965,97100000.0
2008-11-11 11:19:00,0.8197,0.82015,0.8196,0.8201,122800000.0
2008-11-11 11:20:00,0.82005,0.8205,0.81995,0.8205,159000000.0
2008-11-11 11:21:00,0.82055,0.82065,0.8196,0.8198,168500000.0
2008-11-11 11:22:00,0.8198,0.8198,0.8192,0.81955,154800000.0
2008-11-11 11:23:00,0.8196,0.8197,0.81945,0.8196,178000000.0
2008-11-11 11:24:00,0.8196,0.8201,0.8196,0.8196,129600000.0
2008-11-11 11:25:00,0.81955,0.82,0.81955,0.81975,243699999.0
2008-11-11 11:26:00,0.8197,0.8197,0.8195,0.8196,96200000.0
2008-11-11 11:27:00,0.8196,0.8196,0.8194,0.81945,92700000.0
2008-11-11 11:28:00,0.81935,0.81935,0.81905,0.81915,85600000.0
2008-11-11 11:29:00,0.81915,0.81915,0.819,0.819,91050000.0
2008-11-11 11:30:00,0.819,0.81935,0.8186,0.81925,87960000.0
2008-11-11 11:31:00,0.8192,0.81955,0.8192,0.8194,89400000.0
2008-11-11 11:32:00,0.81945,0.81965,0.81945,0.81945,80700000.0
2008-11-11 11:33:00,0.81945,0.81955,0.81895,0.81895,114500000.0
2008-11-11 11:34:00,0.81895,0.81895,0.8185,0.8186,130800000.0
2008-11-11 11:35:00,0.8186,0.81885,0.8186,0.8187,133600000.0
2008-11-11 11:36:00,0.8187,0.8191,0.8187,0.819,103300000.0
2008-11-11 11:37:00,0.819,0.819,0.8182,0.81825,241500000.0
2008-11-11 11:38:00,0.8182,0.81835,0.8177,0.81775,297600000.0
2008-11-11 11:39:00,0.8178,0.81845,0.8178,0.81795,256400000.0
2008-11-11 11:40:00,0.81795,0.8183,0.81795,0.8183,87800000.0
2008-11-11 11:41:00,0.81825,0.81825,0.818,0.81805,137500000.0
2008-11-11 11:42:00,0.81815,0.8183,0.818,0.81825,149300000.0
2008-11-11 11:43:00,0.81825,0.81825,0.8178,0.8178,201700000.0
2008-11-11 11:44:00,0.81785,0.81795,0.8172,0.8172,154390000.0
2008-11-11 11:45:00,0.8172,0.8174,0.81705,0.81735,205800000.0
2008-11-11 11:46:00,0.81735,0.81755,0.81715,0.81755,67900000.0
2008-11-11 11:47:00,0.81755,0.81765,0.8173,0.81735,142600000.0
2008-11-11 11:48:00,0.81735,0.81745,0.81725,0.81735,139600000.0
2008-11-11 11:49:00,0.8173,0.81755,0.81715,0.81755,131900000.0
2008-11-11 11:50:00,0.81755,0.8178,0.81745,0.81775,133000000.0
2008-11-11 11:51:00,0.8178,0.8178,0.81755,0.8176,112100000.0
2008-11-11 11:52:00,0.8176,0.81775,0.8175,0.81765,141500000.0
2008-11-11 11:53:00,0.81765,0.81765,0.8175,0.81755,70600000.0
2008-11-11 11:54:00,0.81755,0.81755,0.81725,0.8174,109300000.0
2008-11-11 11:55:00,0.81735,0.8174,0.8172,0.81725,141100000.0
2008-11-11 11:56:00,0.81725,0.81725,0.81675,0.8168,147400000.0
2008-11-11 11:57:00,0.8168,0.81685,0.8167,0.81675,149400000.0
2008-11-11 11:58:00,0.81675,0.8172,0.81675,0.8172,124000000.0
2008-11-11 11:59:00,0.8172,0.8173,0.8169,0.8173,77200000.0
2008-11-11 12:00:00,0.8173,0.81865,0.8173,0.8181,215800000.0
2008-11-11 12:01:00,0.8181,0.8181,0.81785,0.81795,163000000.0
2008-11-11 12:02:00,0.81795,0.8183,0.81795,0.8182,155400000.0
2008-11-11 12:03:00,0.8182,0.81875,0.81805,0.8186,214300000.0
2008-11-11 12:04:00,0.8185,0.8189,0.8185,0.81885,138500000.0
2008-11-11 12:05:00,0.81885,0.8189,0.81805,0.81805,229300000.0
2008-11-11 12:06:00,0.818,0.81815,0.8177,0.8177,175600000.0
2008-11-11 12:07:00,0.81775,0.81805,0.8176,0.8179,231600000.0
2008-11-11 12:08:00,0.81795,0.81825,0.8179,0.8181,185800000.0
2008-11-11 12:09:00,0.8181,0.8187,0.8181,0.81815,130000000.0
2008-11-11 12:10:00,0.81815,0.8182,0.8179,0.81795,138800000.0
2008-11-11 12:11:00,0.81795,0.818,0.8178,0.8179,142700000.0
2008-11-11 12:12:00,0.8179,0.8181,0.81785,0.8181,115300000.0
2008-11-11 12:13:00,0.81805,0.8184,0.81805,0.8184,170800000.0
2008-11-11 12:14:00,0.81845,0.8185,0.81825,0.8185,131200000.0
2008-11-11 12:15:00,0.81855,0.81855,0.8182,0.8183,98600000.0
2008-11-11 12:16:00,0.8183,0.81835,0.81815,0.8182,128100000.0
2008-11-11 12:17:00,0.81825,0.8183,0.81795,0.818,161300000.0
2008-11-11 12:18:00,0.818,0.8184,0.81795,0.8184,112400000.0
2008-11-11 12:19:00,0.81845,0.81845,0.81805,0.81815,255700004.0
2008-11-11 12:20:00,0.8181,0.8183,0.81805,0.81815,110500000.0
2008-11-11 12:21:00,0.8181,0.8181,0.8178,0.818,183900000.0
2008-11-11 12:22:00,0.818,0.818,0.81765,0.8178,151600000.0
2008-11-11 12:23:00,0.81785,0.818,0.8178,0.81785,120300000.0
2008-11-11 12:24:00,0.81785,0.81805,0.81785,0.81805,96600000.0
2008-11-11 12:25:00,0.81805,0.8181,0.8176,0.8178,161100000.0
2008-11-11 12:26:00,0.8178,0.81815,0.8177,0.81815,165100000.0
2008-11-11 12:27:00,0.8183,0.81855,0.81825,0.81855,137800000.0
2008-11-11 12:28:00,0.81855,0.81855,0.81755,0.81755,639200007.0
2008-11-11 12:29:00,0.81755,0.81825,0.81755,0.8181,134300000.0
2008-11-11 12:30:00,0.8181,0.8181,0.8175,0.8178,145300000.0
2008-11-11 12:31:00,0.8178,0.8178,0.8173,0.81735,314400002.0
2008-11-11 12:32:00,0.81735,0.81735,0.81695,0.817,189700000.0
2008-11-11 12:33:00,0.817,0.8172,0.8166,0.8172,196300000.0
2008-11-11 12:34:00,0.8172,0.81725,0.81705,0.81725,179100000.0
2008-11-11 12:35:00,0.8173,0.8187,0.81725,0.8185,319900000.0
2008-11-11 12:36:00,0.81845,0.81855,0.8181,0.81855,146400000.0
2008-11-11 12:37:00,0.81855,0.8186,0.81835,0.81835,191100000.0
2008-11-11 12:38:00,0.81835,0.8184,0.81745,0.8177,226300000.0
2008-11-11 12:39:00,0.8177,0.81775,0.8176,0.81775,111200000.0
2008-11-11 12:40:00,0.8177,0.81775,0.81755,0.81755,136400000.0
2008-11-11 12:41:00,0.8176,0.8178,0.8175,0.8177,129900000.0
2008-11-11 12:42:00,0.81775,0.81775,0.81745,0.81765,151300000.0
2008-11-11 12:43:00,0.8177,0.8177,0.8175,0.81755,217700000.0
2008-11-11 12:44:00,0.81755,0.818,0.81755,0.81795,184200000.0
2008-11-11 12:45:00,0.81795,0.81795,0.8178,0.8179,144800000.0
2008-11-11 12:46:00,0.8179,0.8179,0.81735,0.81735,221800000.0
2008-11-11 12:47:00,0.8174,0.81785,0.81735,0.81785,168100000.0
2008-11-11 12:48:00,0.8178,0.81875,0.8178,0.81875,234200000.0
2008-11-11 12:49:00,0.81875,0.8193,0.81855,0.8192,204900000.0
2008-11-11 12:50:00,0.8193,0.81985,0.8191,0.8191,220900000.0
2008-11-11 12:51:00,0.8191,0.81955,0.81875,0.81945,267600000.0
2008-11-11 12:52:00,0.81945,0.81955,0.81895,0.81955,164700000.0
2008-11-11 12:53:00,0.8196,0.82135,0.8196,0.82135,301800000.0
2008-11-11 12:54:00,0.82135,0.82135,0.8202,0.8207,191000000.0
2008-11-11 12:55:00,0.8207,0.8208,0.8204,0.82045,137500000.0
2008-11-11 12:56:00,0.82045,0.8205,0.82,0.82045,210200000.0
2008-11-11 12:57:00,0.82045,0.8206,0.82015,0.8205,266100000.0
2008-11-11 12:58:00,0.8205,0.8207,0.8204,0.8206,184000000.0
2008-11-11 12:59:00,0.8206,0.82075,0.82055,0.8207,158500000.0
2008-11-11 13:00:00,0.82065,0.82065,0.82045,0.8205,144900000.0
2008-11-11 13:01:00,0.8205,0.8206,0.82045,0.82055,170800000.0
2008-11-11 13:02:00,0.82055,0.8206,0.8204,0.8205,72100000.0
2008-11-11 13:03:00,0.82045,0.8205,0.81975,0.81975,100900000.0
2008-11-11 13:04:00,0.8198,0.8201,0.8196,0.82005,125400000.0
2008-11-11 13:05:00,0.82005,0.8201,0.8198,0.8199,76300000.0
2008-11-11 13:06:00,0.8199,0.8199,0.81935,0.81975,104400000.0
2008-11-11 13:07:00,0.81975,0.81985,0.8197,0.81975,44600000.0
2008-11-11 13:08:00,0.81975,0.8198,0.81955,0.8198,64200000.0
2008-11-11 13:09:00,0.8198,0.8199,0.8193,0.81945,112500000.0
2008-11-11 13:10:00,0.81955,0.8196,0.8189,0.81895,112700000.0
2008-11-11 13:11:00,0.81895,0.8193,0.8189,0.81925,132400000.0
2008-11-11 13:12:00,0.81925,0.8193,0.81905,0.81925,108700000.0
2008-11-11 13:13:00,0.8192,0.81925,0.8188,0.81885,106900000.0
2008-11-11 13:14:00,0.8191,0.81935,0.81905,0.81935,51800000.0
2008-11-11 13:15:00,0.8194,0.81965,0.81935,0.81935,70300000.0
2008-11-11 13:16:00,0.81935,0.81945,0.81925,0.8193,155900000.0
2008-11-11 13:17:00,0.81925,0.8193,0.8181,0.8181,126200000.0
2008-11-11 13:18:00,0.81825,0.81875,0.81825,0.8186,77500000.0
2008-11-11 13:19:00,0.8186,0.81865,0.81845,0.81845,61500000.0
2008-11-11 13:20:00,0.81845,0.8186,0.8184,0.8185,81700000.0
2008-11-11 13:21:00,0.8185,0.8185,0.81845,0.81845,23200000.0
2008-11-11 13:22:00,0.8185,0.8185,0.81845,0.8185,25500000.0
2008-11-11 13:23:00,0.8185,0.81855,0.81835,0.81835,68700000.0
2008-11-11 13:24:00,0.81835,0.8187,0.81835,0.81865,79400000.0
2008-11-11 13:25:00,0.81865,0.8189,0.8186,0.8189,88300000.0
2008-11-11 13:26:00,0.81895,0.8191,0.8189,0.81895,84000000.0
2008-11-11 13:27:00,0.81895,0.819,0.8189,0.81895,89900000.0
2008-11-11 13:28:00,0.81895,0.819,0.81835,0.8184,163400000.0
2008-11-11 13:29:00,0.8183,0.8185,0.81805,0.8183,77200000.0
2008-11-11 13:30:00,0.8183,0.8183,0.81805,0.8182,70300000.0
2008-11-11 13:31:00,0.8182,0.8184,0.8182,0.81825,61600000.0
2008-11-11 13:32:00,0.81825,0.81835,0.8181,0.81835,94800000.0
2008-11-11 13:33:00,0.81835,0.8185,0.81835,0.81835,72200000.0
2008-11-11 13:34:00,0.81835,0.81845,0.8183,0.8183,83800000.0
2008-11-11 13:35:00,0.8183,0.8183,0.8181,0.8183,112700000.0
2008-11-11 13:36:00,0.8183,0.8184,0.81815,0.81835,93700000.0
2008-11-11 13:37:00,0.8184,0.8184,0.8182,0.81825,40100000.0
2008-11-11 13:38:00,0.81825,0.8183,0.81805,0.8181,86200000.0
2008-11-11 13:39:00,0.81805,0.81835,0.81805,0.8183,58400000.0
2008-11-11 13:40:00,0.8183,0.8185,0.81825,0.81845,104700000.0
2008-11-11 13:41:00,0.8184,0.8188,0.8184,0.8186,76800000.0
2008-11-11 13:42:00,0.81865,0.81865,0.8182,0.8183,142900000.0
2008-11-11 13:43:00,0.81825,0.8183,0.8178,0.81795,249800000.0
2008-11-11 13:44:00,0.818,0.8184,0.81785,0.81835,150000000.0
2008-11-11 13:45:00,0.81835,0.8186,0.81815,0.8183,89100000.0
2008-11-11 13:46:00,0.8183,0.81865,0.81825,0.8183,65100000.0
2008-11-11 13:47:00,0.81835,0.8185,0.81835,0.81845,86700000.0
2008-11-11 13:48:00,0.81845,0.81865,0.81845,0.8185,63800000.0
2008-11-11 13:49:00,0.81855,0.81855,0.8184,0.8184,47800000.0
2008-11-11 13:50:00,0.8184,0.81855,0.81835,0.8185,35100000.0
2008-11-11 13:51:00,0.8185,0.81875,0.8182,0.8182,90600000.0
2008-11-11 13:52:00,0.8182,0.8182,0.81805,0.81805,72800000.0
2008-11-11 13:53:00,0.81805,0.81805,0.81735,0.81745,112600000.0
2008-11-11 13:54:00,0.81745,0.81775,0.81725,0.8175,99300000.0
2008-11-11 13:55:00,0.8174,0.8174,0.8166,0.8169,100200000.0
2008-11-11 13:56:00,0.81685,0.8173,0.81685,0.81725,116900000.0
2008-11-11 13:57:00,0.8173,0.8174,0.81725,0.8173,76100000.0
2008-11-11 13:58:00,0.81725,0.8174,0.81725,0.8174,37700000.0
2008-11-11 13:59:00,0.81735,0.81745,0.81715,0.8172,149700000.0
2008-11-11 14:00:00,0.81725,0.81725,0.8171,0.8172,137000000.0
2008-11-11 14:01:00,0.81715,0.81715,0.8169,0.817,91900000.0
2008-11-11 14:02:00,0.817,0.81715,0.817,0.8171,53800000.0
2008-11-11 14:03:00,0.81715,0.8174,0.8171,0.81735,96600000.0
2008-11-11 14:04:00,0.81745,0.81765,0.8174,0.8175,95300000.0
2008-11-11 14:05:00,0.8175,0.8177,0.81735,0.8177,83400000.0
2008-11-11 14:06:00,0.8177,0.81785,0.81755,0.8176,79200000.0
2008-11-11 14:07:00,0.8176,0.8176,0.8174,0.81755,51100000.0
2008-11-11 14:08:00,0.8176,0.8177,0.81755,0.8176,77300000.0
2008-11-11 14:09:00,0.8176,0.8176,0.81745,0.8176,99800000.0
2008-11-11 14:10:00,0.8176,0.8179,0.8176,0.8179,31900000.0
2008-11-11 14:11:00,0.8179,0.8182,0.81785,0.8182,59400000.0
2008-11-11 14:12:00,0.8182,0.8182,0.8178,0.8179,34300000.0
2008-11-11 14:13:00,0.8179,0.81815,0.81785,0.81805,64600000.0
2008-11-11 14:14:00,0.818,0.8182,0.81795,0.8182,111700000.0
2008-11-11 14:15:00,0.81815,0.81825,0.81815,0.8182,91500000.0
2008-11-11 14:16:00,0.8182,0.81825,0.8181,0.8182,110100000.0
2008-11-11 14:17:00,0.8182,0.81835,0.81815,0.81815,92200000.0
2008-11-11 14:18:00,0.81815,0.8182,0.8178,0.8178,80800000.0
2008-11-11 14:19:00,0.81785,0.818,0.8178,0.81785,63200000.0
2008-11-11 14:20:00,0.8179,0.8179,0.81775,0.8178,59200000.0
2008-11-11 14:21:00,0.8178,0.818,0.8177,0.8177,94000000.0
2008-11-11 14:22:00,0.8177,0.8177,0.81745,0.81755,149300000.0
2008-11-11 14:23:00,0.81755,0.81775,0.8175,0.8177,151400000.0
2008-11-11 14:24:00,0.81765,0.81765,0.8176,0.81765,34300000.0
2008-11-11 14:25:00,0.8176,0.81765,0.8175,0.8176,108300000.0
2008-11-11 14:26:00,0.8176,0.81765,0.8175,0.8175,129300000.0
2008-11-11 14:27:00,0.8175,0.8175,0.8173,0.8173,133700000.0
2008-11-11 14:28:00,0.8173,0.8175,0.8172,0.81725,113400000.0
2008-11-11 14:29:00,0.81725,0.8173,0.81715,0.8172,76300000.0
2008-11-11 14:30:00,0.8172,0.8173,0.8169,0.8169,138800000.0
2008-11-11 14:31:00,0.8169,0.81695,0.81665,0.8169,153300000.0
2008-11-11 14:32:00,0.8169,0.81715,0.81685,0.817,144500000.0
2008-11-11 14:33:00,0.81695,0.817,0.8168,0.8168,75300000.0
2008-11-11 14:34:00,0.81675,0.81675,0.8165,0.81675,169400000.0
2008-11-11 14:35:00,0.81675,0.8168,0.8166,0.81665,90400000.0
2008-11-11 14:36:00,0.81665,0.8167,0.8166,0.8166,101900000.0
2008-11-11 14:37:00,0.8166,0.8166,0.81655,0.81655,60900000.0
2008-11-11 14:38:00,0.81655,0.81655,0.8161,0.81625,166700000.0
2008-11-11 14:39:00,0.8162,0.81655,0.81615,0.81655,161200000.0
2008-11-11 14:40:00,0.81655,0.8167,0.8165,0.8166,152300000.0
2008-11-11 14:41:00,0.8166,0.81665,0.81625,0.81635,122100000.0
2008-11-11 14:42:00,0.8163,0.8163,0.816,0.81625,85875000.0
2008-11-11 14:43:00,0.8163,0.8164,0.8162,0.81625,96000000.0
2008-11-11 14:44:00,0.81625,0.8163,0.8162,0.8162,60500000.0
2008-11-11 14:45:00,0.8163,0.8163,0.81615,0.8162,55950000.0
2008-11-11 14:46:00,0.8162,0.8163,0.8162,0.81625,44200000.0
2008-11-11 14:47:00,0.81625,0.8163,0.816,0.816,58555000.0
2008-11-11 14:48:00,0.816,0.81615,0.81555,0.81555,126310000.0
2008-11-11 14:49:00,0.8155,0.8155,0.815,0.815,202900000.0
2008-11-11 14:50:00,0.815,0.81555,0.81495,0.8155,199000000.0
2008-11-11 14:51:00,0.8155,0.816,0.8155,0.8159,168100000.0
2008-11-11 14:52:00,0.8159,0.81595,0.81535,0.8154,215200000.0
2008-11-11 14:53:00,0.81535,0.81555,0.81485,0.815,163900000.0
2008-11-11 14:54:00,0.815,0.8154,0.815,0.8154,181100000.0
2008-11-11 14:55:00,0.8154,0.81565,0.8154,0.8155,119600000.0
2008-11-11 14:56:00,0.8155,0.81615,0.8155,0.816,180600000.0
2008-11-11 14:57:00,0.816,0.81605,0.8155,0.81555,151100000.0
2008-11-11 14:58:00,0.81555,0.81565,0.8154,0.8155,119100000.0
2008-11-11 14:59:00,0.8155,0.81555,0.8153,0.8153,146700000.0
2008-11-11 15:00:00,0.8153,0.8156,0.8152,0.8154,142700000.0
2008-11-11 15:01:00,0.81545,0.81555,0.815,0.8151,106100000.0
2008-11-11 15:02:00,0.8152,0.81545,0.81515,0.8153,110500000.0
2008-11-11 15:03:00,0.81535,0.81535,0.8151,0.8152,125700000.0
2008-11-11 15:04:00,0.8152,0.8152,0.81385,0.8142,138500000.0
2008-11-11 15:05:00,0.8142,0.81465,0.81405,0.81455,210400000.0
2008-11-11 15:06:00,0.81455,0.81495,0.81445,0.81495,178700000.0
2008-11-11 15:07:00,0.81495,0.8153,0.81485,0.81505,179900000.0
2008-11-11 15:08:00,0.815,0.815,0.81485,0.81485,141500000.0
2008-11-11 15:09:00,0.81485,0.81485,0.81455,0.81465,130500000.0
2008-11-11 15:10:00,0.81465,0.81475,0.81455,0.81455,115700000.0
2008-11-11 15:11:00,0.8146,0.8146,0.8144,0.8145,138600000.0
2008-11-11 15:12:00,0.8145,0.8146,0.81435,0.8145,179800000.0
2008-11-11 15:13:00,0.8145,0.8145,0.81425,0.8144,148100000.0
2008-11-11 15:14:00,0.8144,0.8145,0.81425,0.8143,201600000.0
2008-11-11 15:15:00,0.8143,0.81505,0.81425,0.8149,180600000.0
2008-11-11 15:16:00,0.8149,0.81525,0.8149,0.81515,112800000.0
2008-11-11 15:17:00,0.81515,0.81525,0.81505,0.8152,142000000.0
2008-11-11 15:18:00,0.8152,0.81575,0.815,0.81575,160600000.0
2008-11-11 15:19:00,0.81575,0.81575,0.81555,0.8156,106300000.0
2008-11-11 15:20:00,0.8156,0.816,0.81555,0.816,133300000.0
2008-11-11 15:21:00,0.816,0.81615,0.816,0.8161,119500000.0
2008-11-11 15:22:00,0.81615,0.8162,0.81605,0.8162,83400000.0
2008-11-11 15:23:00,0.8162,0.8176,0.8161,0.8174,185300000.0
2008-11-11 15:24:00,0.8174,0.81795,0.8172,0.8172,227000000.0
2008-11-11 15:25:00,0.8172,0.81755,0.8172,0.81745,125200000.0
2008-11-11 15:26:00,0.8175,0.81825,0.81745,0.81815,176700000.0
2008-11-11 15:27:00,0.81815,0.8184,0.81785,0.81785,245400000.0
2008-11-11 15:28:00,0.81785,0.81835,0.81785,0.81815,176500000.0
2008-11-11 15:29:00,0.8181,0.8188,0.818,0.8186,143400000.0
2008-11-11 15:30:00,0.8186,0.81865,0.8183,0.81835,206900000.0
2008-11-11 15:31:00,0.81835,0.81865,0.81825,0.81855,219300000.0
2008-11-11 15:32:00,0.81845,0.81865,0.8184,0.8186,169300000.0
2008-11-11 15:33:00,0.8186,0.8186,0.8184,0.81845,92000000.0
2008-11-11 15:34:00,0.81845,0.81865,0.81835,0.81865,98500000.0
2008-11-11 15:35:00,0.81865,0.8187,0.8184,0.81845,138700000.0
2008-11-11 15:36:00,0.81845,0.81855,0.81825,0.8183,154200000.0
2008-11-11 15:37:00,0.8183,0.8184,0.81815,0.8183,88600000.0
2008-11-11 15:38:00,0.8183,0.8183,0.8182,0.81825,92400000.0
2008-11-11 15:39:00,0.81825,0.81825,0.81805,0.81815,104800000.0
2008-11-11 15:40:00,0.8181,0.8185,0.8181,0.81845,146800000.0
2008-11-11 15:41:00,0.81845,0.8185,0.8182,0.8183,164600000.0
2008-11-11 15:42:00,0.8183,0.81855,0.81825,0.81855,166400000.0
2008-11-11 15:43:00,0.81855,0.8187,0.8184,0.81845,159500000.0
2008-11-11 15:44:00,0.8184,0.8184,0.81775,0.81775,173000000.0
2008-11-11 15:45:00,0.81775,0.8179,0.8175,0.8179,165700000.0
2008-11-11 15:46:00,0.8179,0.8182,0.81785,0.81785,117400000.0
2008-11-11 15:47:00,0.81785,0.81835,0.81765,0.81825,224500000.0
2008-11-11 15:48:00,0.81825,0.81835,0.8182,0.8183,138800000.0
2008-11-11 15:49:00,0.81825,0.81855,0.8182,0.8185,110900000.0
2008-11-11 15:50:00,0.8185,0.8185,0.8181,0.8182,169600000.0
2008-11-11 15:51:00,0.8182,0.8184,0.8182,0.8183,129300000.0
2008-11-11 15:52:00,0.8183,0.8184,0.8183,0.8183,76000000.0
2008-11-11 15:53:00,0.8183,0.81865,0.8183,0.8185,138900000.0
2008-11-11 15:54:00,0.8185,0.81905,0.8183,0.81865,151900000.0
2008-11-11 15:55:00,0.8186,0.81885,0.8186,0.81875,164700000.0
2008-11-11 15:56:00,0.8188,0.8189,0.81875,0.81875,134900000.0
2008-11-11 15:57:00,0.81875,0.81885,0.81875,0.8188,92900000.0
2008-11-11 15:58:00,0.8188,0.819,0.81875,0.81885,136500000.0
2008-11-11 15:59:00,0.8188,0.8188,0.81835,0.8184,169200000.0
2008-11-11 16:00:00,0.8185,0.8188,0.81835,0.81855,182500000.0
2008-11-11 16:01:00,0.8186,0.8187,0.8185,0.8185,155900000.0
2008-11-11 16:02:00,0.81845,0.81865,0.81835,0.81865,120700000.0
2008-11-11 16:03:00,0.81865,0.81875,0.81855,0.81865,72900000.0
2008-11-11 16:04:00,0.81865,0.81865,0.81845,0.81855,192500000.0
2008-11-11 16:05:00,0.81855,0.81855,0.8171,0.81715,214400000.0
2008-11-11 16:06:00,0.81715,0.8178,0.8171,0.81745,186700000.0
2008-11-11 16:07:00,0.81745,0.81775,0.8173,0.8177,148600000.0
2008-11-11 16:08:00,0.8177,0.81785,0.81755,0.8176,149100000.0
2008-11-11 16:09:00,0.8176,0.8178,0.81755,0.81775,136000000.0
2008-11-11 16:10:00,0.81775,0.8178,0.81765,0.81765,56700000.0
2008-11-11 16:11:00,0.81765,0.81775,0.8176,0.8176,95800000.0
2008-11-11 16:12:00,0.81765,0.81765,0.81755,0.8176,100500000.0
2008-11-11 16:13:00,0.8176,0.81765,0.8175,0.81765,129700000.0
2008-11-11 16:14:00,0.8176,0.81765,0.81745,0.81745,138800000.0
2008-11-11 16:15:00,0.81745,0.81755,0.8174,0.8175,127800000.0
2008-11-11 16:16:00,0.8175,0.8176,0.81745,0.8175,95600000.0
2008-11-11 16:17:00,0.8175,0.81775,0.8175,0.81765,72000000.0
2008-11-11 16:18:00,0.81765,0.8177,0.8174,0.81755,92900000.0
2008-11-11 16:19:00,0.81755,0.81755,0.81745,0.81745,62600000.0
2008-11-11 16:20:00,0.81745,0.8176,0.8169,0.81695,208300000.0
2008-11-11 16:21:00,0.81695,0.81695,0.8167,0.81675,161200000.0
2008-11-11 16:22:00,0.81675,0.8172,0.8167,0.81705,163500000.0
2008-11-11 16:23:00,0.8171,0.8171,0.81695,0.81705,110800000.0
2008-11-11 16:24:00,0.81715,0.81715,0.81675,0.81675,107000000.0
2008-11-11 16:25:00,0.81675,0.81725,0.81675,0.81705,173100000.0
2008-11-11 16:26:00,0.81705,0.81705,0.8168,0.8168,112600000.0
2008-11-11 16:27:00,0.8168,0.81695,0.81675,0.81685,68800000.0
2008-11-11 16:28:00,0.8168,0.8168,0.81675,0.8168,44000000.0
2008-11-11 16:29:00,0.8168,0.8169,0.8168,0.81685,53800000.0
2008-11-11 16:30:00,0.8169,0.81695,0.81595,0.81635,157000000.0
2008-11-11 16:31:00,0.8163,0.8171,0.81625,0.81685,215900000.0
2008-11-11 16:32:00,0.8169,0.8169,0.8163,0.8163,158300000.0
2008-11-11 16:33:00,0.8163,0.81665,0.81625,0.8166,120000000.0
2008-11-11 16:34:00,0.8166,0.81695,0.8164,0.81695,173200000.0
2008-11-11 16:35:00,0.8169,0.81695,0.81675,0.81675,177300000.0
2008-11-11 16:36:00,0.81675,0.81715,0.81675,0.8171,158800000.0
2008-11-11 16:37:00,0.8171,0.81715,0.8164,0.8168,183600000.0
2008-11-11 16:38:00,0.81685,0.817,0.8167,0.81675,165600000.0
2008-11-11 16:39:00,0.8168,0.817,0.81665,0.81695,145700000.0
2008-11-11 16:40:00,0.81695,0.81695,0.81655,0.8168,165800000.0
2008-11-11 16:41:00,0.8168,0.81715,0.81655,0.81655,234400000.0
2008-11-11 16:42:00,0.81655,0.81695,0.81655,0.8167,187900000.0
2008-11-11 16:43:00,0.8167,0.8174,0.8167,0.817,191500000.0
2008-11-11 16:44:00,0.81705,0.8175,0.81705,0.8173,168400000.0
2008-11-11 16:45:00,0.8173,0.8173,0.8168,0.8168,132000000.0
2008-11-11 16:46:00,0.8168,0.81685,0.81645,0.8165,196200000.0
2008-11-11 16:47:00,0.8165,0.81665,0.8162,0.81625,249000000.0
2008-11-11 16:48:00,0.8162,0.81635,0.8161,0.8161,178200000.0
2008-11-11 16:49:00,0.81605,0.81615,0.8158,0.816,176900000.0
2008-11-11 16:50:00,0.816,0.81605,0.8156,0.81585,217200000.0
2008-11-11 16:51:00,0.81585,0.81605,0.8153,0.8154,189400000.0
2008-11-11 16:52:00,0.8154,0.81545,0.8152,0.8153,169100000.0
2008-11-11 16:53:00,0.8153,0.8155,0.8152,0.8152,115200000.0
2008-11-11 16:54:00,0.81515,0.8152,0.81475,0.81505,143800000.0
2008-11-11 16:55:00,0.81505,0.8152,0.815,0.8151,134000000.0
2008-11-11 16:56:00,0.8151,0.81525,0.815,0.81505,155500000.0
2008-11-11 16:57:00,0.815,0.81535,0.81495,0.8152,195200000.0
2008-11-11 16:58:00,0.81515,0.8154,0.81495,0.8153,198900000.0
2008-11-11 16:59:00,0.81525,0.8154,0.81505,0.81535,182500000.0
2008-11-11 17:00:00,0.81535,0.81535,0.81495,0.81515,181400000.0
2008-11-11 17:01:00,0.81515,0.8154,0.81505,0.81535,125200000.0
2008-11-11 17:02:00,0.81535,0.81545,0.8152,0.8152,150500000.0
2008-11-11 17:03:00,0.8152,0.81565,0.81495,0.81555,288300000.0
2008-11-11 17:04:00,0.81555,0.8156,0.81525,0.81555,197100000.0
2008-11-11 17:05:00,0.8155,0.81555,0.81505,0.81505,217600000.0
2008-11-11 17:06:00,0.81505,0.8151,0.81495,0.815,196700000.0
2008-11-11 17:07:00,0.815,0.81565,0.81475,0.8154,225600000.0
2008-11-11 17:08:00,0.8154,0.8156,0.8153,0.8153,182600000.0
2008-11-11 17:09:00,0.8153,0.81535,0.81505,0.81515,172700000.0
2008-11-11 17:10:00,0.81515,0.8155,0.81505,0.8155,221600000.0
2008-11-11 17:11:00,0.8155,0.81555,0.81535,0.8155,209000000.0
2008-11-11 17:12:00,0.8155,0.8155,0.81475,0.81475,271300000.0
2008-11-11 17:13:00,0.8148,0.81535,0.81475,0.81505,257500000.0
2008-11-11 17:14:00,0.815,0.81525,0.81465,0.81515,203500000.0
2008-11-11 17:15:00,0.81515,0.81535,0.81515,0.81535,158500000.0
2008-11-11 17:16:00,0.81535,0.8154,0.8151,0.81525,208600000.0
2008-11-11 17:17:00,0.81525,0.81535,0.8151,0.81515,222200000.0
2008-11-11 17:18:00,0.81515,0.81525,0.8149,0.81525,132200000.0
2008-11-11 17:19:00,0.81525,0.8153,0.81495,0.81515,245900000.0
2008-11-11 17:20:00,0.81515,0.8154,0.81505,0.81535,221900000.0
2008-11-11 17:21:00,0.81535,0.81535,0.81505,0.8152,146500000.0
2008-11-11 17:22:00,0.8152,0.81535,0.8149,0.81495,230500000.0
2008-11-11 17:23:00,0.8151,0.8154,0.815,0.81515,215200000.0
2008-11-11 17:24:00,0.8152,0.81665,0.815,0.81645,225300000.0
2008-11-11 17:25:00,0.81645,0.8167,0.8163,0.8167,213000000.0
2008-11-11 17:26:00,0.8167,0.8169,0.81645,0.81645,210100000.0
2008-11-11 17:27:00,0.81645,0.81665,0.8163,0.8163,226100000.0
2008-11-11 17:28:00,0.8163,0.8163,0.8159,0.81615,215700000.0
2008-11-11 17:29:00,0.81615,0.81685,0.81605,0.81675,241400000.0
2008-11-11 17:30:00,0.81675,0.8171,0.81665,0.81695,165200000.0
2008-11-11 17:31:00,0.81695,0.817,0.81685,0.81685,114900000.0
2008-11-11 17:32:00,0.81685,0.81685,0.81665,0.8167,191100000.0
2008-11-11 17:33:00,0.81675,0.8168,0.81575,0.81585,224500000.0
2008-11-11 17:34:00,0.81585,0.81585,0.8152,0.8152,247400000.0
2008-11-11 17:35:00,0.8152,0.81545,0.81485,0.8151,326900000.0
2008-11-11 17:36:00,0.8151,0.8152,0.815,0.81515,162800000.0
2008-11-11 17:37:00,0.81515,0.8156,0.81515,0.81555,198400000.0
2008-11-11 17:38:00,0.81555,0.8162,0.81555,0.81605,280900000.0
2008-11-11 17:39:00,0.8161,0.81615,0.81565,0.81595,213400000.0
2008-11-11 17:40:00,0.816,0.81605,0.8152,0.8152,246800000.0
2008-11-11 17:41:00,0.8152,0.8152,0.8145,0.8148,203500000.0
2008-11-11 17:42:00,0.8148,0.8149,0.81445,0.8146,170300000.0
2008-11-11 17:43:00,0.81455,0.815,0.81455,0.81485,249900000.0
2008-11-11 17:44:00,0.81485,0.8149,0.81435,0.81485,285800000.0
2008-11-11 17:45:00,0.8149,0.81505,0.8147,0.81485,234400000.0
2008-11-11 17:46:00,0.81485,0.81485,0.81415,0.81415,281500000.0
2008-11-11 17:47:00,0.81415,0.8146,0.81405,0.8146,244100000.0
2008-11-11 17:48:00,0.81455,0.8151,0.8144,0.8151,245100000.0
2008-11-11 17:49:00,0.8151,0.81515,0.81475,0.81475,273500000.0
2008-11-11 17:50:00,0.81475,0.8152,0.81465,0.8152,196500000.0
2008-11-11 17:51:00,0.81525,0.81555,0.81515,0.81555,261800000.0
2008-11-11 17:52:00,0.81555,0.81565,0.81515,0.81525,224200000.0
2008-11-11 17:53:00,0.81525,0.81525,0.8148,0.81485,171400000.0
2008-11-11 17:54:00,0.8149,0.8149,0.8146,0.81485,202200000.0
2008-11-11 17:55:00,0.81485,0.81485,0.81445,0.81475,189900000.0
2008-11-11 17:56:00,0.81475,0.81475,0.81415,0.81425,200400000.0
2008-11-11 17:57:00,0.8142,0.81435,0.8139,0.8142,319800000.0
2008-11-11 17:58:00,0.8142,0.81435,0.81385,0.814,263100000.0
2008-11-11 17:59:00,0.81415,0.81415,0.81345,0.81365,251600000.0
2008-11-11 18:00:00,0.81365,0.8137,0.8135,0.81365,272800000.0
2008-11-11 18:01:00,0.81365,0.8138,0.81355,0.81375,226400000.0
2008-11-11 18:02:00,0.81375,0.81385,0.81345,0.81355,209300000.0
2008-11-11 18:03:00,0.8135,0.81435,0.81335,0.8143,239200000.0
2008-11-11 18:04:00,0.8143,0.8143,0.8134,0.81345,402200004.0
2008-11-11 18:05:00,0.8135,0.81365,0.8127,0.81355,317800000.0
2008-11-11 18:06:00,0.8137,0.814,0.8136,0.81375,213100000.0
2008-11-11 18:07:00,0.81375,0.81395,0.81355,0.8136,199800000.0
2008-11-11 18:08:00,0.81355,0.81405,0.8134,0.81405,183700000.0
2008-11-11 18:09:00,0.81405,0.8144,0.814,0.81435,179500000.0
2008-11-11 18:10:00,0.81435,0.8155,0.81415,0.8151,204700000.0
2008-11-11 18:11:00,0.81505,0.8151,0.8145,0.81465,173100000.0
2008-11-11 18:12:00,0.81465,0.81535,0.81465,0.8152,174900000.0
2008-11-11 18:13:00,0.81535,0.8161,0.81515,0.8157,243700000.0
2008-11-11 18:14:00,0.81575,0.81585,0.81545,0.81545,218000000.0
2008-11-11 18:15:00,0.8155,0.8156,0.81475,0.815,198200000.0
2008-11-11 18:16:00,0.81515,0.81535,0.8145,0.8145,205800000.0
2008-11-11 18:17:00,0.8146,0.81475,0.81415,0.8144,195100000.0
2008-11-11 18:18:00,0.8144,0.81445,0.8143,0.81445,180500000.0
2008-11-11 18:19:00,0.8145,0.8147,0.814,0.8142,253100000.0
2008-11-11 18:20:00,0.8142,0.81445,0.81415,0.81445,162400000.0
2008-11-11 18:21:00,0.8145,0.8146,0.8144,0.8145,138000000.0
2008-11-11 18:22:00,0.81455,0.8149,0.8144,0.8148,178000000.0
2008-11-11 18:23:00,0.81485,0.8152,0.81485,0.81515,191700000.0
2008-11-11 18:24:00,0.81515,0.8152,0.8148,0.815,151400000.0
2008-11-11 18:25:00,0.815,0.8153,0.81485,0.8149,159400000.0
2008-11-11 18:26:00,0.8149,0.81515,0.8149,0.81505,168200000.0
2008-11-11 18:27:00,0.81505,0.81545,0.81505,0.8153,235700000.0
2008-11-11 18:28:00,0.81535,0.81545,0.81505,0.8152,199000000.0
2008-11-11 18:29:00,0.8152,0.81575,0.81515,0.8155,203600000.0
2008-11-11 18:30:00,0.8155,0.8156,0.8152,0.8154,215600000.0
2008-11-11 18:31:00,0.81545,0.8155,0.8153,0.81535,163800000.0
2008-11-11 18:32:00,0.81535,0.81565,0.8152,0.81545,142500000.0
2008-11-11 18:33:00,0.81545,0.8156,0.81515,0.81525,212300001.0
2008-11-11 18:34:00,0.81525,0.8154,0.81505,0.8153,173900000.0
2008-11-11 18:35:00,0.81535,0.81535,0.81495,0.81495,179300000.0
2008-11-11 18:36:00,0.815,0.81505,0.8145,0.81455,127300000.0
2008-11-11 18:37:00,0.81455,0.81555,0.81455,0.8155,245300000.0
2008-11-11 18:38:00,0.8155,0.81585,0.81525,0.8158,229700000.0
2008-11-11 18:39:00,0.8158,0.81605,0.81555,0.8158,132300000.0
2008-11-11 18:40:00,0.8158,0.8158,0.81515,0.8152,184800000.0
2008-11-11 18:41:00,0.8152,0.81525,0.81505,0.8151,166400000.0
2008-11-11 18:42:00,0.8151,0.8151,0.8149,0.815,112300000.0
2008-11-11 18:43:00,0.815,0.8151,0.81435,0.81445,158400000.0
2008-11-11 18:44:00,0.81455,0.81455,0.81425,0.8145,155700000.0
2008-11-11 18:45:00,0.81445,0.8145,0.81375,0.81375,217800000.0
2008-11-11 18:46:00,0.8137,0.81475,0.8137,0.81465,189800000.0
2008-11-11 18:47:00,0.81465,0.81485,0.81465,0.8147,124500000.0
2008-11-11 18:48:00,0.8147,0.81505,0.81445,0.8148,177300000.0
2008-11-11 18:49:00,0.81475,0.8149,0.8147,0.81485,130700000.0
2008-11-11 18:50:00,0.81485,0.8159,0.81485,0.8157,289400005.0
2008-11-11 18:51:00,0.8157,0.81575,0.81555,0.8157,127000000.0
2008-11-11 18:52:00,0.8157,0.8157,0.8148,0.815,226000001.0
2008-11-11 18:53:00,0.815,0.81535,0.8149,0.81535,203700000.0
2008-11-11 18:54:00,0.81535,0.8154,0.815,0.81525,163800000.0
2008-11-11 18:55:00,0.81525,0.8154,0.8151,0.8153,337100005.0
2008-11-11 18:56:00,0.8153,0.8153,0.81495,0.81505,74200000.0
2008-11-11 18:57:00,0.81505,0.81505,0.8148,0.81485,128200000.0
2008-11-11 18:58:00,0.81485,0.8152,0.81485,0.8151,103100000.0
2008-11-11 18:59:00,0.81495,0.81505,0.81475,0.81475,190000000.0
2008-11-11 19:00:00,0.81475,0.81485,0.81465,0.81475,47800000.0
2008-11-11 19:01:00,0.81475,0.81485,0.8144,0.8144,140100000.0
2008-11-11 19:02:00,0.8144,0.8144,0.81405,0.8142,146500000.0
2008-11-11 19:03:00,0.81425,0.81445,0.8141,0.81435,76100000.0
2008-11-11 19:04:00,0.8143,0.81435,0.8141,0.8141,54900000.0
2008-11-11 19:05:00,0.8141,0.8142,0.814,0.8141,136600000.0
2008-11-11 19:06:00,0.81415,0.8143,0.8141,0.81415,94800000.0
2008-11-11 19:07:00,0.81415,0.81435,0.81415,0.8142,67100000.0
2008-11-11 19:08:00,0.81415,0.81445,0.81405,0.8144,168100000.0
2008-11-11 19:09:00,0.8144,0.8146,0.8143,0.81435,79400000.0
2008-11-11 19:10:00,0.8143,0.81435,0.81405,0.8141,476299997.0
2008-11-11 19:11:00,0.8141,0.81435,0.81395,0.8143,179300000.0
2008-11-11 19:12:00,0.8143,0.81445,0.81415,0.8143,91000000.0
2008-11-11 19:13:00,0.8143,0.8145,0.8143,0.81445,61500000.0
2008-11-11 19:14:00,0.8144,0.8145,0.8143,0.8143,50700000.0
2008-11-11 19:15:00,0.8143,0.81445,0.81425,0.8144,45800000.0
2008-11-11 19:16:00,0.81445,0.81455,0.81445,0.8145,25000000.0
2008-11-11 19:17:00,0.8145,0.81475,0.81445,0.8146,60700000.0
2008-11-11 19:18:00,0.8146,0.81465,0.81445,0.8146,24200000.0
2008-11-11 19:19:00,0.81465,0.81465,0.81435,0.8146,154100000.0
2008-11-11 19:20:00,0.8146,0.8148,0.8146,0.8148,55700000.0
2008-11-11 19:21:00,0.8148,0.815,0.8147,0.81485,147200000.0
2008-11-11 19:22:00,0.81485,0.815,0.81475,0.815,124600000.0
2008-11-11 19:23:00,0.815,0.8151,0.8148,0.81495,62600000.0
2008-11-11 19:24:00,0.8149,0.8149,0.8146,0.8146,92000000.0
2008-11-11 19:25:00,0.8146,0.8146,0.81435,0.8145,105800000.0
2008-11-11 19:26:00,0.8145,0.81485,0.81445,0.8146,123700000.0
2008-11-11 19:27:00,0.8146,0.815,0.81455,0.81475,119900000.0
2008-11-11 19:28:00,0.8147,0.8148,0.8147,0.8147,46800000.0
2008-11-11 19:29:00,0.8147,0.8148,0.81455,0.81465,163400000.0
2008-11-11 19:30:00,0.81465,0.81465,0.8144,0.81455,74000000.0
2008-11-11 19:31:00,0.81455,0.8149,0.8145,0.81485,74800000.0
2008-11-11 19:32:00,0.81485,0.815,0.8144,0.81445,104700000.0
2008-11-11 19:33:00,0.81445,0.81515,0.8144,0.8151,129400000.0
2008-11-11 19:34:00,0.81515,0.8153,0.8143,0.8143,88400000.0
2008-11-11 19:35:00,0.8143,0.81445,0.81425,0.8143,47500000.0
2008-11-11 19:36:00,0.8143,0.81435,0.8143,0.8143,13700000.0
2008-11-11 19:37:00,0.81425,0.81425,0.81425,0.81425,10200000.0
2008-11-11 19:38:00,0.81425,0.81425,0.81415,0.8142,15000000.0
2008-11-11 19:39:00,0.81415,0.8143,0.8138,0.814,110800000.0
2008-11-11 19:40:00,0.814,0.814,0.81385,0.81395,33500000.0
2008-11-11 19:41:00,0.814,0.81425,0.814,0.8141,79700000.0
2008-11-11 19:42:00,0.8141,0.8141,0.8139,0.8139,28700000.0
2008-11-11 19:43:00,0.81395,0.81435,0.81395,0.8141,54500000.0
2008-11-11 19:44:00,0.8141,0.8142,0.81405,0.81415,40500000.0
2008-11-11 19:45:00,0.8141,0.81415,0.81405,0.81415,14600000.0
2008-11-11 19:46:00,0.81415,0.81415,0.8139,0.814,44600000.0
2008-11-11 19:47:00,0.814,0.8142,0.814,0.8142,43800000.0
2008-11-11 19:48:00,0.8142,0.8142,0.814,0.81405,66800000.0
2008-11-11 19:49:00,0.8141,0.8141,0.81405,0.81405,17400000.0
2008-11-11 19:50:00,0.81405,0.8141,0.81395,0.814,48400000.0
2008-11-11 19:51:00,0.814,0.81405,0.8139,0.814,64800000.0
2008-11-11 19:52:00,0.81395,0.814,0.81395,0.814,30900000.0
2008-11-11 19:53:00,0.814,0.81405,0.814,0.814,22800000.0
2008-11-11 19:54:00,0.8141,0.8141,0.814,0.81405,11400000.0
2008-11-11 19:55:00,0.81405,0.81405,0.81405,0.81405,3200000.0
2008-11-11 19:56:00,0.81405,0.81415,0.814,0.81405,66500000.0
2008-11-11 19:57:00,0.8141,0.81415,0.814,0.814,51500000.0
2008-11-11 19:58:00,0.814,0.8141,0.814,0.8141,24400000.0
2008-11-11 19:59:00,0.8141,0.81435,0.8141,0.81435,40700000.0
2008-11-11 20:00:00,0.81435,0.81435,0.814,0.81405,103300000.0
2008-11-11 20:01:00,0.81405,0.8143,0.814,0.814,82500000.0
2008-11-11 20:02:00,0.81405,0.81415,0.814,0.8141,52400000.0
2008-11-11 20:03:00,0.8141,0.8143,0.8141,0.8142,40700000.0
2008-11-11 20:04:00,0.8142,0.8142,0.8139,0.81405,91200000.0
2008-11-11 20:05:00,0.814,0.8142,0.81395,0.814,43200000.0
2008-11-11 20:06:00,0.814,0.81405,0.814,0.814,22100000.0
2008-11-11 20:07:00,0.814,0.814,0.81395,0.814,18600000.0
2008-11-11 20:08:00,0.814,0.81405,0.81395,0.814,20400000.0
2008-11-11 20:09:00,0.814,0.814,0.81395,0.814,14800000.0
2008-11-11 20:10:00,0.814,0.8141,0.81395,0.81405,32500000.0
2008-11-11 20:11:00,0.81405,0.8143,0.814,0.81425,61500000.0
2008-11-11 20:12:00,0.8143,0.8143,0.814,0.81405,104800000.0
2008-11-11 20:13:00,0.81405,0.8141,0.81395,0.81395,79500000.0
2008-11-11 20:14:00,0.8139,0.81425,0.8136,0.8137,179000000.0
2008-11-11 20:15:00,0.81365,0.81395,0.81365,0.8139,49600000.0
2008-11-11 20:16:00,0.8139,0.8139,0.8137,0.81385,28100000.0
2008-11-11 20:17:00,0.81385,0.81415,0.81385,0.81405,48800000.0
2008-11-11 20:18:00,0.81405,0.8142,0.81395,0.81405,40800000.0
2008-11-11 20:19:00,0.8141,0.8141,0.81385,0.81395,42500000.0
2008-11-11 20:20:00,0.814,0.8141,0.81385,0.81405,46700000.0
2008-11-11 20:21:00,0.8141,0.8143,0.814,0.81405,63500000.0
2008-11-11 20:22:00,0.81405,0.81405,0.8138,0.8138,112200000.0
2008-11-11 20:23:00,0.8138,0.81405,0.8138,0.81395,77100000.0
2008-11-11 20:24:00,0.81395,0.81425,0.81395,0.81415,53300000.0
2008-11-11 20:25:00,0.81415,0.8143,0.81385,0.81385,130000000.0
2008-11-11 20:26:00,0.81385,0.8143,0.81385,0.81405,83900000.0
2008-11-11 20:27:00,0.814,0.814,0.8135,0.81365,127200000.0
2008-11-11 20:28:00,0.81365,0.81385,0.81365,0.81375,55200000.0
2008-11-11 20:29:00,0.81375,0.8138,0.8137,0.8138,34400000.0
2008-11-11 20:30:00,0.8138,0.814,0.8137,0.8139,112100000.0
2008-11-11 20:31:00,0.81395,0.81395,0.8138,0.8139,70100000.0
2008-11-11 20:32:00,0.814,0.814,0.8137,0.8137,53300000.0
2008-11-11 20:33:00,0.8137,0.8137,0.8136,0.8137,86600000.0
2008-11-11 20:34:00,0.8138,0.81415,0.8137,0.81415,73000000.0
2008-11-11 20:35:00,0.81415,0.81435,0.81405,0.81415,101200000.0
2008-11-11 20:36:00,0.81415,0.81425,0.8138,0.81395,84700000.0
2008-11-11 20:37:00,0.81395,0.81395,0.8138,0.81385,45200000.0
2008-11-11 20:38:00,0.8139,0.81395,0.8138,0.81385,44800000.0
2008-11-11 20:39:00,0.81385,0.81385,0.81355,0.8137,34300000.0
2008-11-11 20:40:00,0.8137,0.81395,0.8137,0.8139,21600000.0
2008-11-11 20:41:00,0.81395,0.81395,0.81375,0.81395,97500000.0
2008-11-11 20:42:00,0.8139,0.81395,0.8135,0.81375,90600000.0
2008-11-11 20:43:00,0.8139,0.8139,0.81335,0.8136,55200000.0
2008-11-11 20:44:00,0.8136,0.81365,0.8136,0.81365,30200000.0
2008-11-11 20:45:00,0.81365,0.8137,0.81355,0.8137,38200000.0
2008-11-11 20:46:00,0.8137,0.8137,0.81365,0.81365,8400000.0
2008-11-11 20:47:00,0.81365,0.8138,0.81365,0.8137,18200000.0
2008-11-11 20:48:00,0.8138,0.8138,0.81355,0.8136,92200000.0
2008-11-11 20:49:00,0.8136,0.814,0.8135,0.8136,424500000.0
2008-11-11 20:50:00,0.8136,0.8139,0.81355,0.81385,32100000.0
2008-11-11 20:51:00,0.8138,0.8138,0.81355,0.8136,42100000.0
2008-11-11 20:52:00,0.8136,0.8137,0.8135,0.8135,44900000.0
2008-11-11 20:53:00,0.8135,0.8135,0.81335,0.81335,70200000.0
2008-11-11 20:54:00,0.81335,0.81385,0.81335,0.81375,55700000.0
2008-11-11 20:55:00,0.8138,0.81385,0.81335,0.8138,81000000.0
2008-11-11 20:56:00,0.81395,0.81405,0.81385,0.81395,87300000.0
2008-11-11 20:57:00,0.8139,0.81395,0.8136,0.81375,96000000.0
2008-11-11 20:58:00,0.81375,0.8141,0.81345,0.81395,114800000.0
2008-11-11 20:59:00,0.81395,0.8141,0.81395,0.81395,56700000.0
2008-11-11 21:00:00,0.81395,0.81405,0.8139,0.81405,51200000.0
2008-11-11 21:01:00,0.8141,0.8142,0.8141,0.8141,28900000.0
2008-11-11 21:02:00,0.8141,0.8146,0.8141,0.81455,121400000.0
2008-11-11 21:03:00,0.81455,0.81475,0.81415,0.8144,213700000.0
2008-11-11 21:04:00,0.8144,0.8144,0.81395,0.81395,152699999.0
2008-11-11 21:05:00,0.814,0.81425,0.81345,0.8136,112300000.0
2008-11-11 21:06:00,0.8137,0.81405,0.8136,0.81365,119100000.0
2008-11-11 21:07:00,0.81365,0.81365,0.81335,0.81345,212800000.0
2008-11-11 21:08:00,0.81345,0.8136,0.81325,0.81335,135600000.0
2008-11-11 21:09:00,0.8135,0.81405,0.8132,0.8139,59700000.0
2008-11-11 21:10:00,0.81395,0.8141,0.8137,0.8139,110000000.0
2008-11-11 21:11:00,0.81385,0.81395,0.8137,0.8138,279700000.0
2008-11-11 21:12:00,0.8138,0.81385,0.81335,0.81345,298300000.0
2008-11-11 21:13:00,0.81345,0.8136,0.8133,0.8134,49100000.0
2008-11-11 21:14:00,0.81345,0.81355,0.8133,0.81345,57400000.0
2008-11-11 21:15:00,0.8134,0.8134,0.81325,0.8133,69600000.0
2008-11-11 21:16:00,0.8133,0.8138,0.8133,0.8138,85800000.0
2008-11-11 21:17:00,0.8138,0.81435,0.8138,0.81415,79700000.0
2008-11-11 21:18:00,0.8142,0.8142,0.81335,0.8134,82400000.0
2008-11-11 21:19:00,0.8134,0.81395,0.8134,0.8136,55700000.0
2008-11-11 21:20:00,0.8136,0.8136,0.8129,0.813,117900000.0
2008-11-11 21:21:00,0.813,0.8136,0.813,0.8135,47500000.0
2008-11-11 21:22:00,0.8135,0.8141,0.8134,0.8141,99600000.0
2008-11-11 21:23:00,0.8141,0.8141,0.8141,0.8141,73000000.0
2008-11-11 21:24:00,0.8141,0.8141,0.81375,0.8139,125000000.0
2008-11-11 21:25:00,0.8139,0.81405,0.8139,0.81405,96400000.0
2008-11-11 21:26:00,0.81405,0.81405,0.8139,0.8139,45900000.0
2008-11-11 21:27:00,0.81395,0.81425,0.8139,0.8139,107000000.0
2008-11-11 21:28:00,0.8141,0.8141,0.8136,0.8136,136199999.0
2008-11-11 21:29:00,0.8137,0.8137,0.8132,0.8132,184900000.0
2008-11-11 21:30:00,0.81325,0.81385,0.81315,0.81315,107300000.0
2008-11-11 21:31:00,0.81315,0.8145,0.81315,0.8145,76100000.0
2008-11-11 21:32:00,0.8145,0.8145,0.81365,0.81415,134400000.0
2008-11-11 21:33:00,0.8141,0.8145,0.81405,0.81445,138900000.0
2008-11-11 21:34:00,0.8145,0.81465,0.8139,0.81425,165200000.0
2008-11-11 21:35:00,0.8142,0.81445,0.81395,0.81425,263900000.0
2008-11-11 21:36:00,0.81425,0.81445,0.81395,0.81445,100700000.0
2008-11-11 21:37:00,0.8144,0.81445,0.8142,0.8142,162100000.0
2008-11-11 21:38:00,0.81425,0.81425,0.8139,0.81395,213500000.0
2008-11-11 21:39:00,0.814,0.81405,0.8136,0.8136,75900000.0
2008-11-11 21:40:00,0.8136,0.8136,0.81325,0.8133,52400000.0
2008-11-11 21:41:00,0.8133,0.8135,0.81325,0.8133,67200000.0
2008-11-11 21:42:00,0.81335,0.8134,0.81325,0.81325,73100000.0
2008-11-11 21:43:00,0.81335,0.81335,0.813,0.8132,146400000.0
2008-11-11 21:44:00,0.8132,0.8134,0.8131,0.8134,129400000.0
2008-11-11 21:45:00,0.8133,0.8135,0.81315,0.8133,106700000.0
2008-11-11 21:46:00,0.8133,0.8134,0.8133,0.81335,38100000.0
2008-11-11 21:47:00,0.81335,0.81335,0.8132,0.8132,59200000.0
2008-11-11 21:48:00,0.81325,0.81325,0.81305,0.81305,111500000.0
2008-11-11 21:49:00,0.81305,0.8133,0.81305,0.8133,70000000.0
2008-11-11 21:50:00,0.81325,0.8133,0.81305,0.81325,77900000.0
2008-11-11 21:51:00,0.81325,0.8133,0.81305,0.81325,45800000.0
2008-11-11 21:52:00,0.81325,0.81365,0.81325,0.81365,98200000.0
2008-11-11 21:53:00,0.8136,0.8142,0.81355,0.8137,73200000.0
2008-11-11 21:54:00,0.8137,0.81385,0.81315,0.81385,195100000.0
2008-11-11 21:55:00,0.81345,0.814,0.81345,0.8138,59700000.0
2008-11-11 21:56:00,0.8138,0.814,0.81375,0.8139,28000000.0
2008-11-11 21:57:00,0.81395,0.81395,0.8138,0.8139,12300000.0
2008-11-11 21:58:00,0.81385,0.814,0.8137,0.8138,39400000.0
2008-11-11 21:59:00,0.8138,0.81385,0.8131,0.81325,101900000.0
2008-11-11 22:00:00,0.8134,0.8139,0.8131,0.8138,186600000.0
2008-11-11 22:01:00,0.8138,0.81395,0.81365,0.81385,64600000.0
2008-11-11 22:02:00,0.81385,0.814,0.8137,0.8139,57600000.0
2008-11-11 22:03:00,0.8139,0.8139,0.8133,0.8136,44000000.0
2008-11-11 22:04:00,0.81355,0.8138,0.8134,0.8136,114900000.0
2008-11-11 22:05:00,0.8137,0.8139,0.8137,0.8139,44400000.0
2008-11-11 22:06:00,0.81385,0.8139,0.8137,0.8139,45800000.0
2008-11-11 22:07:00,0.81385,0.8139,0.8134,0.81345,49500000.0
2008-11-11 22:08:00,0.81345,0.8135,0.81325,0.81325,54100000.0
2008-11-11 22:09:00,0.8133,0.8133,0.813,0.81315,137200000.0
2008-11-11 22:10:00,0.8132,0.8133,0.8131,0.8132,52000000.0
2008-11-11 22:11:00,0.8132,0.8133,0.81315,0.8133,18200000.0
2008-11-11 22:12:00,0.81325,0.81325,0.81305,0.8132,75700000.0
2008-11-11 22:13:00,0.8132,0.8135,0.81315,0.8135,99600000.0
2008-11-11 22:14:00,0.81355,0.81375,0.8134,0.81375,59000000.0
2008-11-11 22:15:00,0.81375,0.81375,0.81335,0.8135,64300000.0
2008-11-11 22:16:00,0.81345,0.81345,0.8133,0.81335,61399998.0
2008-11-11 22:17:00,0.81335,0.81355,0.81335,0.81355,20400000.0
2008-11-11 22:18:00,0.8135,0.81355,0.8132,0.81335,653699995.0
2008-11-11 22:19:00,0.81335,0.8134,0.81325,0.81335,46100000.0
2008-11-11 22:20:00,0.81335,0.81345,0.8133,0.8133,24300000.0
2008-11-11 22:21:00,0.8135,0.81375,0.8134,0.81365,20700000.0
2008-11-11 22:22:00,0.81355,0.8136,0.8133,0.81335,21900000.0
2008-11-11 22:23:00,0.8133,0.8134,0.81325,0.81335,47400000.0
2008-11-11 22:24:00,0.8133,0.81335,0.8133,0.81335,9400000.0
2008-11-11 22:25:00,0.8133,0.8135,0.8133,0.8135,17600000.0
2008-11-11 22:26:00,0.8135,0.8135,0.8132,0.81325,53900000.0
2008-11-11 22:27:00,0.81325,0.8134,0.81325,0.81335,9800000.0
2008-11-11 22:28:00,0.8133,0.81335,0.81325,0.81325,12600000.0
2008-11-11 22:29:00,0.81325,0.81335,0.81325,0.8133,21100000.0
2008-11-11 22:30:00,0.81335,0.81345,0.81335,0.81345,7200000.0
2008-11-11 22:31:00,0.81345,0.81345,0.81325,0.81325,5800000.0
2008-11-11 22:32:00,0.8132,0.8132,0.81315,0.8132,13800000.0
2008-11-11 22:33:00,0.8131,0.81335,0.81305,0.81315,70800000.0
2008-11-11 22:34:00,0.81315,0.81355,0.81315,0.81335,71800000.0
2008-11-11 22:35:00,0.8133,0.81345,0.8133,0.81345,31300000.0
2008-11-11 22:36:00,0.81345,0.8135,0.8132,0.8132,42100000.0
2008-11-11 22:37:00,0.81325,0.8135,0.81325,0.81335,34300000.0
2008-11-11 22:38:00,0.8134,0.8135,0.81335,0.81335,24600000.0
2008-11-11 22:39:00,0.81337,0.81337,0.81307,0.81314,5500000.0
2008-11-11 22:40:00,0.8133,0.8135,0.8132,0.8135,35100000.0
2008-11-11 22:41:00,0.8135,0.8135,0.81345,0.8135,9100000.0
2008-11-11 22:42:00,0.81345,0.8135,0.8134,0.8135,15400000.0
2008-11-11 22:43:00,0.8135,0.81355,0.8135,0.81355,2000000.0
2008-11-11 22:44:00,0.8135,0.8135,0.8134,0.8135,29300000.0
2008-11-11 22:45:00,0.81345,0.8135,0.81345,0.8135,11800000.0
2008-11-11 22:46:00,0.8135,0.81355,0.8133,0.81335,14200000.0
2008-11-11 22:47:00,0.8134,0.8136,0.8134,0.81345,24200000.0
2008-11-11 22:48:00,0.81345,0.8137,0.81345,0.81365,14000000.0
2008-11-11 22:49:00,0.8136,0.81365,0.8136,0.81365,8000000.0
2008-11-11 22:50:00,0.81365,0.8137,0.8136,0.8137,6000000.0
2008-11-11 22:51:00,0.8137,0.8137,0.81355,0.81355,18600000.0
2008-11-11 22:52:00,0.8136,0.81365,0.8136,0.81365,8000000.0
2008-11-11 22:53:00,0.8136,0.8136,0.8135,0.8135,6200000.0
2008-11-11 22:54:00,0.8135,0.8135,0.8135,0.8135,14500000.0
2008-11-11 22:55:00,0.8135,0.8135,0.8135,0.8135,8200000.0
2008-11-11 22:56:00,0.8135,0.8136,0.8135,0.8135,10500000.0
2008-11-11 22:57:00,0.8135,0.8135,0.81345,0.81345,11900000.0
2008-11-11 22:58:00,0.81345,0.81365,0.81345,0.81365,34700000.0
2008-11-11 22:59:00,0.8136,0.8139,0.8135,0.81385,107900000.0
2008-11-11 23:00:00,0.8138,0.81405,0.81375,0.8138,50600000.0
2008-11-11 23:01:00,0.8138,0.81395,0.8138,0.81395,10900000.0
2008-11-11 23:02:00,0.8139,0.81395,0.8139,0.81395,12600000.0
2008-11-11 23:03:00,0.814,0.81425,0.814,0.8141,42900000.0
2008-11-11 23:04:00,0.8141,0.8141,0.81405,0.81405,3800000.0
2008-11-11 23:05:00,0.8142,0.81435,0.81405,0.81425,17000000.0
2008-11-11 23:06:00,0.8143,0.81435,0.8143,0.8143,10200000.0
2008-11-11 23:07:00,0.8143,0.8143,0.81415,0.8143,9900000.0
2008-11-11 23:08:00,0.8143,0.8143,0.8142,0.81425,15200000.0
2008-11-11 23:09:00,0.81425,0.81435,0.81425,0.8143,19900000.0
2008-11-11 23:10:00,0.81425,0.81435,0.8141,0.8142,29800000.0
2008-11-11 23:11:00,0.8142,0.8142,0.8142,0.8142,11200000.0
2008-11-11 23:12:00,0.8142,0.8143,0.8142,0.8142,26500000.0
2008-11-11 23:13:00,0.8142,0.8142,0.81415,0.8142,32500000.0
2008-11-11 23:14:00,0.8142,0.8142,0.81395,0.81395,19800000.0
2008-11-11 23:15:00,0.814,0.8142,0.81395,0.81395,15100000.0
2008-11-11 23:16:00,0.814,0.814,0.81375,0.81375,23500000.0
2008-11-11 23:17:00,0.81365,0.8137,0.8136,0.8136,33300000.0
2008-11-11 23:18:00,0.8136,0.8136,0.81355,0.8136,7000000.0
2008-11-11 23:19:00,0.8136,0.81365,0.8136,0.8136,14700000.0
2008-11-11 23:20:00,0.81365,0.8137,0.8135,0.81355,28800000.0
2008-11-11 23:21:00,0.8135,0.81355,0.8135,0.81355,2000000.0
2008-11-11 23:22:00,0.81355,0.81355,0.8135,0.81355,3000000.0
2008-11-11 23:23:00,0.81355,0.81365,0.8135,0.81365,11400000.0
2008-11-11 23:24:00,0.81365,0.81375,0.81365,0.8137,10500000.0
2008-11-11 23:25:00,0.81375,0.81375,0.8136,0.81365,14800000.0
2008-11-11 23:26:00,0.81365,0.8138,0.81365,0.8137,19500000.0
2008-11-11 23:27:00,0.8137,0.8137,0.8136,0.8136,26900000.0
2008-11-11 23:28:00,0.81365,0.814,0.81365,0.814,18400000.0
2008-11-11 23:29:00,0.81395,0.81445,0.81395,0.8144,64400000.0
2008-11-11 23:30:00,0.8143,0.8147,0.8143,0.8146,28700000.0
2008-11-11 23:31:00,0.81455,0.81465,0.8144,0.8144,6500000.0
2008-11-11 23:32:00,0.81435,0.8144,0.81435,0.8144,2000000.0
2008-11-11 23:33:00,0.8144,0.8144,0.8144,0.8144,2000000.0
2008-11-11 23:34:00,0.81431,0.81431,0.81418,0.81418,69300000.0
2008-11-11 23:35:00,0.8144,0.8144,0.8144,0.8144,1000000.0
2008-11-11 23:36:00,0.8144,0.81445,0.8144,0.81445,8500000.0
2008-11-11 23:37:00,0.8145,0.8145,0.81445,0.8145,6500000.0
2008-11-11 23:38:00,0.81455,0.81455,0.8145,0.8145,3200000.0
2008-11-11 23:39:00,0.81455,0.81455,0.8144,0.81445,28000000.0
2008-11-11 23:40:00,0.8145,0.8147,0.81445,0.8147,65200000.0
2008-11-11 23:41:00,0.8147,0.8147,0.81465,0.8147,9000000.0
2008-11-11 23:42:00,0.8147,0.8147,0.8147,0.8147,13000000.0
2008-11-11 23:43:00,0.8147,0.8147,0.8147,0.8147,7000000.0
2008-11-11 23:44:00,0.8147,0.8147,0.8147,0.8147,11000000.0
2008-11-11 23:45:00,0.8147,0.8147,0.8143,0.81455,104500000.0
2008-11-11 23:46:00,0.81455,0.8146,0.8145,0.81455,17600000.0
2008-11-11 23:47:00,0.81455,0.8148,0.81445,0.81475,36600000.0
2008-11-11 23:48:00,0.8147,0.8147,0.8145,0.8145,11000000.0
2008-11-11 23:49:00,0.81455,0.81455,0.8145,0.8145,2000000.0
2008-11-11 23:50:00,0.8145,0.8145,0.8145,0.8145,1000000.0
2008-11-11 23:51:00,0.81425,0.8143,0.8141,0.81424,25600000.0
2008-11-11 23:52:00,0.8145,0.8145,0.8145,0.8145,2000000.0
2008-11-11 23:53:00,0.8145,0.81455,0.8145,0.81455,9000000.0
2008-11-11 23:54:00,0.81455,0.81455,0.8144,0.8144,10500000.0
2008-11-11 23:55:00,0.8144,0.8144,0.8143,0.8143,89100000.0
2008-11-11 23:56:00,0.8144,0.8144,0.81395,0.814,80000000.0
2008-11-11 23:57:00,0.814,0.81415,0.81395,0.8141,11000000.0
2008-11-11 23:58:00,0.81375,0.81385,0.8137,0.81385,37300000.0
2008-11-11 23:59:00,0.81395,0.81395,0.8137,0.8137,74500000.0
2008-11-12 00:00:00,0.8137,0.8137,0.8136,0.81365,18600000.0
2008-11-12 00:01:00,0.8135,0.8137,0.81315,0.8135,34000000.0
2008-11-12 00:02:00,0.81345,0.8135,0.81325,0.81345,37800000.0
2008-11-12 00:03:00,0.81318,0.81329,0.81286,0.81286,36700000.0
2008-11-12 00:04:00,0.81314,0.81322,0.81283,0.81305,53700000.0
2008-11-12 00:05:00,0.8131,0.81408,0.81305,0.8131,17700000.0
2008-11-12 00:06:00,0.81305,0.8131,0.81305,0.8131,48600000.0
2008-11-12 00:07:00,0.8131,0.8132,0.81305,0.81305,32700000.0
2008-11-12 00:08:00,0.81305,0.81335,0.81305,0.81315,30500000.0
2008-11-12 00:09:00,0.8132,0.8132,0.81305,0.81305,24400000.0
2008-11-12 00:10:00,0.81305,0.8132,0.81305,0.8131,48400000.0
2008-11-12 00:11:00,0.8131,0.81315,0.81305,0.81315,15200000.0
2008-11-12 00:12:00,0.8132,0.81325,0.8131,0.81315,38200000.0
2008-11-12 00:13:00,0.8132,0.81335,0.8131,0.81335,77900000.0
2008-11-12 00:14:00,0.81335,0.8134,0.81325,0.81325,20200000.0
2008-11-12 00:15:00,0.8132,0.81325,0.81315,0.81315,12600000.0
2008-11-12 00:16:00,0.8132,0.8135,0.8132,0.81345,21200000.0
2008-11-12 00:17:00,0.8134,0.81345,0.8134,0.81345,8800000.0
2008-11-12 00:18:00,0.81345,0.81345,0.81345,0.81345,1000000.0
2008-11-12 00:19:00,0.81345,0.8135,0.81335,0.81335,8500000.0
2008-11-12 00:20:00,0.8135,0.8136,0.8135,0.81355,9800000.0
2008-11-12 00:21:00,0.81355,0.81355,0.8133,0.8133,133100000.0
2008-11-12 00:22:00,0.8134,0.81345,0.8134,0.8134,82500000.0
2008-11-12 00:23:00,0.8134,0.8137,0.8134,0.8134,20300000.0
2008-11-12 00:24:00,0.8133,0.8137,0.8133,0.8137,25100000.0
2008-11-12 00:25:00,0.8137,0.8137,0.81305,0.8137,18400000.0
2008-11-12 00:26:00,0.8137,0.8137,0.81285,0.8132,24300000.0
2008-11-12 00:27:00,0.81258,0.81268,0.81258,0.81268,2300000.0
2008-11-12 00:28:00,0.81315,0.81325,0.81315,0.8132,11700000.0
2008-11-12 00:29:00,0.8132,0.8132,0.8131,0.81315,16000000.0
2008-11-12 00:30:00,0.81325,0.81325,0.81315,0.81315,13900000.0
2008-11-12 00:31:00,0.81315,0.81315,0.8131,0.8131,6700000.0
2008-11-12 00:32:00,0.8132,0.8132,0.8131,0.8132,15800000.0
2008-11-12 00:33:00,0.8132,0.8132,0.8131,0.8132,8800000.0
2008-11-12 00:34:00,0.8131,0.8132,0.8131,0.8132,13100000.0
2008-11-12 00:35:00,0.8132,0.8132,0.8132,0.8132,4000000.0
2008-11-12 00:36:00,0.8132,0.8132,0.8132,0.8132,4000000.0
2008-11-12 00:37:00,0.8132,0.8132,0.8131,0.8132,29500000.0
2008-11-12 00:38:00,0.81305,0.8133,0.81305,0.8133,3000000.0
2008-11-12 00:39:00,0.8133,0.8133,0.8133,0.8133,7000000.0
2008-11-12 00:40:00,0.8133,0.8133,0.8133,0.8133,8000000.0
2008-11-12 00:41:00,0.8133,0.81345,0.81295,0.8133,38400000.0
2008-11-12 00:42:00,0.8133,0.8133,0.8133,0.8133,13000000.0
2008-11-12 00:43:00,0.8133,0.8133,0.8132,0.8133,11800000.0
2008-11-12 00:44:00,0.8133,0.8133,0.8133,0.8133,6000000.0
2008-11-12 00:45:00,0.8133,0.8133,0.8133,0.8133,4000000.0
2008-11-12 00:46:00,0.8133,0.8133,0.8133,0.8133,11000000.0
2008-11-12 00:47:00,0.8133,0.8133,0.8133,0.8133,13000000.0
2008-11-12 00:48:00,0.8133,0.8133,0.8133,0.8133,18000000.0
2008-11-12 00:49:00,0.8133,0.8133,0.8133,0.8133,8000000.0
2008-11-12 00:50:00,0.81307,0.81307,0.8128,0.81294,41500000.0
2008-11-12 00:51:00,0.8133,0.8133,0.8133,0.8133,3000000.0
2008-11-12 00:52:00,0.8133,0.8133,0.8133,0.8133,4000000.0
2008-11-12 00:53:00,0.8133,0.8133,0.8133,0.8133,10000000.0
2008-11-12 00:54:00,0.8133,0.8133,0.8133,0.8133,6000000.0
2008-11-12 00:55:00,0.8133,0.8133,0.81325,0.8133,6500000.0
2008-11-12 00:56:00,0.8132,0.8133,0.8132,0.8133,7800000.0
2008-11-12 00:57:00,0.8132,0.8132,0.8132,0.8132,5200000.0
2008-11-12 00:58:00,0.8132,0.8132,0.8132,0.8132,7500000.0
2008-11-12 00:59:00,0.81293,0.81314,0.81293,0.81299,55200000.0
2008-11-12 01:00:00,0.8133,0.8133,0.8132,0.8133,5800000.0
2008-11-12 01:01:00,0.8132,0.8133,0.8132,0.8132,38100000.0
2008-11-12 01:02:00,0.8133,0.81335,0.8132,0.8133,26700000.0
2008-11-12 01:03:00,0.8133,0.8133,0.81325,0.8133,17000000.0
2008-11-12 01:04:00,0.81315,0.8134,0.81315,0.8134,9000000.0
2008-11-12 01:05:00,0.8134,0.8134,0.8134,0.8134,6000000.0
2008-11-12 01:06:00,0.8134,0.8135,0.81325,0.81325,28700000.0
2008-11-12 01:07:00,0.8133,0.81335,0.8133,0.81335,25000000.0
2008-11-12 01:08:00,0.81345,0.8137,0.81345,0.8135,20500000.0
2008-11-12 01:09:00,0.8135,0.8135,0.81345,0.8135,15100000.0
2008-11-12 01:10:00,0.81355,0.81365,0.81355,0.8136,11500000.0
2008-11-12 01:11:00,0.8136,0.8136,0.813,0.813,17800000.0
2008-11-12 01:12:00,0.813,0.81315,0.813,0.81315,11700000.0
2008-11-12 01:13:00,0.8132,0.81325,0.81315,0.8132,18100000.0
2008-11-12 01:14:00,0.8132,0.81365,0.8132,0.81345,48200000.0
2008-11-12 01:15:00,0.8134,0.81345,0.8134,0.8134,39000000.0
2008-11-12 01:16:00,0.8134,0.8134,0.8134,0.8134,8400000.0
2008-11-12 01:17:00,0.8134,0.8135,0.8134,0.81345,31200000.0
2008-11-12 01:18:00,0.81345,0.81345,0.81345,0.81345,1000000.0
2008-11-12 01:19:00,0.8135,0.8135,0.8133,0.8133,32400000.0
2008-11-12 01:20:00,0.8133,0.8133,0.8132,0.8132,32900000.0
2008-11-12 01:21:00,0.8132,0.8132,0.8132,0.8132,27000000.0
2008-11-12 01:22:00,0.8132,0.8133,0.8132,0.8133,87100000.0
2008-11-12 01:23:00,0.8132,0.8132,0.8132,0.8132,50100000.0
2008-11-12 01:24:00,0.8132,0.8132,0.8132,0.8132,47800000.0
2008-11-12 01:25:00,0.8132,0.8132,0.8132,0.8132,16500000.0
2008-11-12 01:26:00,0.8132,0.8132,0.8132,0.8132,57500000.0
2008-11-12 01:27:00,0.8132,0.8132,0.81295,0.8131,33700000.0
2008-11-12 01:28:00,0.81315,0.81315,0.81295,0.81305,60900000.0
2008-11-12 01:29:00,0.81305,0.81305,0.813,0.81305,8000000.0
2008-11-12 01:30:00,0.81305,0.8131,0.81305,0.81305,25600000.0
2008-11-12 01:31:00,0.81305,0.81345,0.81305,0.8134,33300000.0
2008-11-12 01:32:00,0.8134,0.8141,0.8134,0.8141,132600000.0
2008-11-12 01:33:00,0.8141,0.8141,0.8139,0.8139,314400001.0
2008-11-12 01:34:00,0.8139,0.8142,0.81355,0.81365,129800000.0
2008-11-12 01:35:00,0.8137,0.81395,0.8137,0.81395,162300000.0
2008-11-12 01:36:00,0.8139,0.81405,0.81385,0.81395,94200000.0
2008-11-12 01:37:00,0.814,0.8141,0.81395,0.8141,49600000.0
2008-11-12 01:38:00,0.81405,0.81415,0.814,0.81405,32700000.0
2008-11-12 01:39:00,0.8141,0.81415,0.81405,0.8141,10000000.0
2008-11-12 01:40:00,0.81415,0.81415,0.81405,0.81415,23000000.0
2008-11-12 01:41:00,0.8142,0.8142,0.8141,0.81415,5900000.0
2008-11-12 01:42:00,0.81415,0.81425,0.8141,0.8142,34300000.0
2008-11-12 01:43:00,0.81425,0.81425,0.814,0.814,280200000.0
2008-11-12 01:44:00,0.814,0.814,0.8135,0.81355,351300000.0
2008-11-12 01:45:00,0.81365,0.8137,0.8135,0.81365,369400000.0
2008-11-12 01:46:00,0.8137,0.81375,0.8134,0.8134,198000000.0
2008-11-12 01:47:00,0.81335,0.81335,0.81285,0.8131,216100000.0
2008-11-12 01:48:00,0.8131,0.8131,0.8131,0.8131,115000000.0
2008-11-12 01:49:00,0.8131,0.81315,0.81275,0.813,95800000.0
2008-11-12 01:50:00,0.81295,0.81305,0.81295,0.81305,64000000.0
2008-11-12 01:51:00,0.81305,0.81305,0.81295,0.813,90100000.0
2008-11-12 01:52:00,0.81295,0.8131,0.81295,0.8131,67900000.0
2008-11-12 01:53:00,0.81305,0.8131,0.81295,0.81305,114000000.0
2008-11-12 01:54:00,0.81305,0.8131,0.81305,0.81305,35500000.0
2008-11-12 01:55:00,0.81305,0.81315,0.81305,0.81315,6000000.0
2008-11-12 01:56:00,0.8133,0.81365,0.81305,0.8134,67000000.0
2008-11-12 01:57:00,0.81345,0.8135,0.81335,0.81345,19000000.0
2008-11-12 01:58:00,0.81345,0.8137,0.81325,0.81335,133400000.0
2008-11-12 01:59:00,0.81335,0.81335,0.8133,0.8133,115700000.0
2008-11-12 02:00:00,0.8133,0.8135,0.8133,0.8135,127500000.0
2008-11-12 02:01:00,0.8135,0.8142,0.81335,0.8134,49400000.0
2008-11-12 02:02:00,0.81335,0.8134,0.8131,0.8133,69799999.0
2008-11-12 02:03:00,0.8133,0.8135,0.8133,0.8135,9500000.0
2008-11-12 02:04:00,0.81355,0.81355,0.81355,0.81355,6500000.0
2008-11-12 02:05:00,0.81365,0.81375,0.8136,0.81375,14000000.0
2008-11-12 02:06:00,0.8138,0.81425,0.8135,0.8139,62900000.0
2008-11-12 02:07:00,0.81345,0.8138,0.81345,0.81365,66500000.0
2008-11-12 02:08:00,0.8137,0.8143,0.81355,0.814,64800000.0
2008-11-12 02:09:00,0.814,0.8142,0.814,0.81405,152000000.0
2008-11-12 02:10:00,0.81405,0.8144,0.814,0.81435,48900000.0
2008-11-12 02:11:00,0.8144,0.81445,0.8141,0.8141,70500000.0
2008-11-12 02:12:00,0.8141,0.81415,0.8136,0.81405,79000000.0
2008-11-12 02:13:00,0.8142,0.8143,0.8139,0.8142,25700000.0
2008-11-12 02:14:00,0.8142,0.81425,0.814,0.814,22900000.0
2008-11-12 02:15:00,0.81405,0.8141,0.8137,0.814,42800000.0
2008-11-12 02:16:00,0.814,0.814,0.8138,0.8139,20500000.0
2008-11-12 02:17:00,0.8139,0.81395,0.81385,0.81395,17500000.0
2008-11-12 02:18:00,0.8137,0.81385,0.81365,0.81375,30000000.0
2008-11-12 02:19:00,0.8137,0.8138,0.81355,0.81355,28700000.0
2008-11-12 02:20:00,0.81355,0.8138,0.81325,0.8134,58900000.0
2008-11-12 02:21:00,0.8135,0.8135,0.81335,0.8135,14000000.0
2008-11-12 02:22:00,0.8135,0.81365,0.8132,0.8132,24000000.0
2008-11-12 02:23:00,0.8133,0.81355,0.8133,0.8135,25000000.0
2008-11-12 02:24:00,0.8135,0.8139,0.81335,0.81365,58000000.0
2008-11-12 02:25:00,0.81385,0.814,0.8136,0.81375,16200000.0
2008-11-12 02:26:00,0.8138,0.81445,0.8137,0.8142,115900000.0
2008-11-12 02:27:00,0.81425,0.8143,0.8141,0.8142,106600000.0
2008-11-12 02:28:00,0.81355,0.81405,0.81335,0.8137,36400000.0
2008-11-12 02:29:00,0.8137,0.8142,0.8137,0.81385,37600000.0
2008-11-12 02:30:00,0.81395,0.81415,0.81365,0.81385,144400000.0
2008-11-12 02:31:00,0.8138,0.8141,0.81345,0.81385,23500000.0
2008-11-12 02:32:00,0.8138,0.8138,0.8138,0.8138,4300000.0
2008-11-12 02:33:00,0.8134,0.8139,0.8134,0.81375,19400000.0
2008-11-12 02:34:00,0.81375,0.81375,0.8136,0.8136,18200000.0
2008-11-12 02:35:00,0.81355,0.814,0.8135,0.81365,32600000.0
2008-11-12 02:36:00,0.81365,0.8138,0.81365,0.81365,15000000.0
2008-11-12 02:37:00,0.81365,0.81375,0.81365,0.8137,21000000.0
2008-11-12 02:38:00,0.8137,0.814,0.8134,0.8135,49500000.0
2008-11-12 02:39:00,0.8135,0.8135,0.81335,0.8134,27200000.0
2008-11-12 02:40:00,0.81345,0.814,0.81345,0.81385,53000000.0
2008-11-12 02:41:00,0.81385,0.81385,0.8136,0.8136,18000000.0
2008-11-12 02:42:00,0.8137,0.81375,0.8136,0.8137,26000000.0
2008-11-12 02:43:00,0.81375,0.81395,0.8136,0.81375,18000000.0
2008-11-12 02:44:00,0.8138,0.8139,0.81355,0.81355,20400000.0
2008-11-12 02:45:00,0.8136,0.814,0.8136,0.814,23000000.0
2008-11-12 02:46:00,0.81405,0.81435,0.81385,0.81385,36100000.0
2008-11-12 02:47:00,0.8141,0.81425,0.8139,0.81405,54600000.0
2008-11-12 02:48:00,0.814,0.8141,0.8139,0.8139,131600000.0
2008-11-12 02:49:00,0.8139,0.8141,0.81345,0.8136,121700000.0
2008-11-12 02:50:00,0.8136,0.8139,0.8135,0.81385,40900000.0
2008-11-12 02:51:00,0.81375,0.81405,0.8136,0.81365,30700000.0
2008-11-12 02:52:00,0.8138,0.8138,0.81345,0.8135,42300000.0
2008-11-12 02:53:00,0.8135,0.81355,0.81345,0.81345,25000000.0
2008-11-12 02:54:00,0.81345,0.81365,0.8134,0.8134,41000000.0
2008-11-12 02:55:00,0.81345,0.814,0.81345,0.8136,55800000.0
2008-11-12 02:56:00,0.81375,0.8139,0.81365,0.81365,40000000.0
2008-11-12 02:57:00,0.81355,0.81375,0.8135,0.8136,40100000.0
2008-11-12 02:58:00,0.81355,0.81365,0.81335,0.8135,48800000.0
2008-11-12 02:59:00,0.8135,0.81355,0.8135,0.8135,30300000.0
2008-11-12 03:00:00,0.8135,0.814,0.8134,0.8137,56200000.0
2008-11-12 03:01:00,0.81375,0.81375,0.81345,0.81345,27500000.0
2008-11-12 03:02:00,0.81345,0.81355,0.81345,0.81355,6500000.0
2008-11-12 03:03:00,0.8136,0.8139,0.8136,0.8137,33500000.0
2008-11-12 03:04:00,0.81365,0.81365,0.8135,0.81365,13900000.0
2008-11-12 03:05:00,0.81355,0.8136,0.81345,0.8136,15500000.0
2008-11-12 03:06:00,0.81355,0.81405,0.81355,0.81405,32000000.0
2008-11-12 03:07:00,0.814,0.81405,0.8138,0.8138,83100000.0
2008-11-12 03:08:00,0.8138,0.8138,0.81345,0.81345,66000000.0
2008-11-12 03:09:00,0.81355,0.81395,0.8135,0.8138,41000000.0
2008-11-12 03:10:00,0.81375,0.81375,0.8135,0.8135,29000000.0
2008-11-12 03:11:00,0.8135,0.8136,0.8135,0.8136,19500000.0
2008-11-12 03:12:00,0.81355,0.81375,0.8135,0.81355,47500000.0
2008-11-12 03:13:00,0.81355,0.81365,0.8135,0.81365,42500000.0
2008-11-12 03:14:00,0.81365,0.81375,0.8135,0.8136,56700000.0
2008-11-12 03:15:00,0.8136,0.8137,0.8134,0.8135,46400000.0
2008-11-12 03:16:00,0.8135,0.81385,0.81345,0.8138,77800000.0
2008-11-12 03:17:00,0.81385,0.814,0.81365,0.81395,30500000.0
2008-11-12 03:18:00,0.814,0.814,0.8137,0.8138,255299994.0
2008-11-12 03:19:00,0.8138,0.8141,0.8135,0.8135,50200000.0
2008-11-12 03:20:00,0.81365,0.8138,0.8136,0.8138,33700000.0
2008-11-12 03:21:00,0.8138,0.81405,0.8138,0.8139,31200000.0
2008-11-12 03:22:00,0.81395,0.8141,0.8138,0.8139,164300000.0
2008-11-12 03:23:00,0.8139,0.8139,0.81355,0.8136,178300000.0
2008-11-12 03:24:00,0.81365,0.81385,0.81365,0.81385,20300000.0
2008-11-12 03:25:00,0.81385,0.81395,0.81365,0.8139,44700000.0
2008-11-12 03:26:00,0.81385,0.81385,0.8134,0.8134,48300000.0
2008-11-12 03:27:00,0.8134,0.81345,0.8133,0.8134,36300000.0
2008-11-12 03:28:00,0.8134,0.81355,0.8133,0.8134,38800000.0
2008-11-12 03:29:00,0.8134,0.8134,0.8131,0.8134,27000000.0
2008-11-12 03:30:00,0.8134,0.8136,0.81325,0.8134,16100000.0
2008-11-12 03:31:00,0.8134,0.81345,0.8133,0.8133,11300000.0
2008-11-12 03:32:00,0.81345,0.81345,0.81325,0.81325,2300000.0
2008-11-12 03:33:00,0.8134,0.8134,0.8134,0.8134,3000000.0
2008-11-12 03:34:00,0.8134,0.81365,0.81335,0.8136,24800000.0
2008-11-12 03:35:00,0.8135,0.81365,0.81335,0.81355,37100000.0
2008-11-12 03:36:00,0.81355,0.81395,0.81345,0.8139,42000000.0
2008-11-12 03:37:00,0.81395,0.81395,0.8136,0.8136,121000000.0
2008-11-12 03:38:00,0.8136,0.81365,0.81295,0.8134,107100000.0
2008-11-12 03:39:00,0.8134,0.81345,0.8133,0.8133,17700000.0
2008-11-12 03:40:00,0.8134,0.81365,0.8133,0.8135,27400000.0
2008-11-12 03:41:00,0.81355,0.8137,0.8134,0.8137,22600000.0
2008-11-12 03:42:00,0.8138,0.81395,0.8136,0.8139,62300000.0
2008-11-12 03:43:00,0.8139,0.81415,0.8138,0.81405,33500000.0
2008-11-12 03:44:00,0.81405,0.8141,0.81385,0.814,17000000.0
2008-11-12 03:45:00,0.81405,0.81415,0.814,0.8141,25000000.0
2008-11-12 03:46:00,0.81415,0.81415,0.8139,0.8139,25500000.0
2008-11-12 03:47:00,0.81395,0.814,0.81385,0.81385,28000000.0
2008-11-12 03:48:00,0.81385,0.81425,0.8138,0.8141,41300000.0
2008-11-12 03:49:00,0.81415,0.8144,0.81395,0.8142,100500000.0
2008-11-12 03:50:00,0.81425,0.81425,0.814,0.81405,38500000.0
2008-11-12 03:51:00,0.8141,0.81415,0.8138,0.8139,56600000.0
2008-11-12 03:52:00,0.81385,0.81385,0.81365,0.81375,32800000.0
2008-11-12 03:53:00,0.8137,0.81375,0.8136,0.81365,26700000.0
2008-11-12 03:54:00,0.8137,0.81385,0.8135,0.81385,22700000.0
2008-11-12 03:55:00,0.81385,0.81385,0.8136,0.8136,53000000.0
2008-11-12 03:56:00,0.8136,0.8137,0.81355,0.8137,36800000.0
2008-11-12 03:57:00,0.8137,0.81375,0.8135,0.81355,39200000.0
2008-11-12 03:58:00,0.8135,0.8136,0.8133,0.8133,44600000.0
2008-11-12 03:59:00,0.8134,0.81385,0.81335,0.8137,60000000.0
2008-11-12 04:00:00,0.8137,0.81375,0.8135,0.8136,69900000.0
2008-11-12 04:01:00,0.81365,0.8137,0.8136,0.8136,29200000.0
2008-11-12 04:02:00,0.81355,0.8136,0.8135,0.81355,47800000.0
2008-11-12 04:03:00,0.81355,0.81385,0.8135,0.8135,67200000.0
2008-11-12 04:04:00,0.8136,0.8136,0.8135,0.8135,36200000.0
2008-11-12 04:05:00,0.8135,0.8135,0.8135,0.8135,41500000.0
2008-11-12 04:06:00,0.8135,0.8136,0.8135,0.8136,128300000.0
2008-11-12 04:07:00,0.8136,0.8136,0.8135,0.8135,39900000.0
2008-11-12 04:08:00,0.8135,0.8135,0.8134,0.8135,25600000.0
2008-11-12 04:09:00,0.8135,0.8135,0.8134,0.8135,20900000.0
2008-11-12 04:10:00,0.8135,0.8135,0.8131,0.8135,34200000.0
2008-11-12 04:11:00,0.8135,0.81355,0.8134,0.8134,84200000.0
2008-11-12 04:12:00,0.81345,0.8138,0.8134,0.81355,58400000.0
2008-11-12 04:13:00,0.81355,0.8137,0.8135,0.8135,75700000.0
2008-11-12 04:14:00,0.8135,0.8135,0.8134,0.8135,34100000.0
2008-11-12 04:15:00,0.8134,0.81395,0.8134,0.81365,161100000.0
2008-11-12 04:16:00,0.8137,0.8137,0.8134,0.8135,23700000.0
2008-11-12 04:17:00,0.8134,0.8136,0.8134,0.81355,38200000.0
2008-11-12 04:18:00,0.81365,0.81365,0.81365,0.81365,1000000.0
2008-11-12 04:19:00,0.81365,0.81395,0.8136,0.81395,35800000.0
2008-11-12 04:20:00,0.814,0.814,0.81355,0.81365,74900000.0
2008-11-12 04:21:00,0.8137,0.81375,0.81365,0.81365,11500000.0
2008-11-12 04:22:00,0.81365,0.8141,0.81365,0.81405,38700000.0
2008-11-12 04:23:00,0.814,0.8142,0.8138,0.8139,59700000.0
2008-11-12 04:24:00,0.81395,0.8141,0.81395,0.81395,34300000.0
2008-11-12 04:25:00,0.81395,0.81395,0.81385,0.8139,64600000.0
2008-11-12 04:26:00,0.81385,0.8139,0.81385,0.81385,30400000.0
2008-11-12 04:27:00,0.81385,0.814,0.81375,0.814,23500000.0
2008-11-12 04:28:00,0.814,0.814,0.8137,0.81375,71300000.0
2008-11-12 04:29:00,0.81375,0.8138,0.81365,0.8137,36700000.0
2008-11-12 04:30:00,0.8137,0.8138,0.81365,0.8137,42400000.0
2008-11-12 04:31:00,0.8137,0.81375,0.81365,0.81365,55400000.0
2008-11-12 04:32:00,0.8136,0.814,0.8136,0.814,59400000.0
2008-11-12 04:33:00,0.81395,0.81395,0.8137,0.81375,17500000.0
2008-11-12 04:34:00,0.8138,0.8139,0.8138,0.81385,10500000.0
2008-11-12 04:35:00,0.8139,0.81395,0.8138,0.81395,18000000.0
2008-11-12 04:36:00,0.8139,0.8141,0.81385,0.8141,34100000.0
2008-11-12 04:37:00,0.81385,0.8139,0.81385,0.8139,470499995.0
2008-11-12 04:38:00,0.8139,0.81405,0.8139,0.8139,267200000.0
2008-11-12 04:39:00,0.81365,0.8137,0.81335,0.8135,53400000.0
2008-11-12 04:40:00,0.81355,0.81405,0.81355,0.81395,110700000.0
2008-11-12 04:41:00,0.81395,0.81395,0.81375,0.81375,58000000.0
2008-11-12 04:42:00,0.8137,0.8137,0.8137,0.8137,138000000.0
2008-11-12 04:43:00,0.8137,0.8137,0.8137,0.8137,128000000.0
2008-11-12 04:44:00,0.8137,0.8138,0.8137,0.8138,20000000.0
2008-11-12 04:45:00,0.8138,0.8138,0.8137,0.81375,77400000.0
2008-11-12 04:46:00,0.8137,0.8138,0.8137,0.8138,46000000.0
2008-11-12 04:47:00,0.8137,0.8138,0.8137,0.8138,54100000.0
2008-11-12 04:48:00,0.8138,0.8138,0.8138,0.8138,2000000.0
2008-11-12 04:49:00,0.8138,0.8138,0.8137,0.8137,20600000.0
2008-11-12 04:50:00,0.8137,0.8138,0.8135,0.8138,20600000.0
2008-11-12 04:51:00,0.8135,0.8138,0.8135,0.8138,5000000.0
2008-11-12 04:52:00,0.8138,0.8138,0.8137,0.8137,6600000.0
2008-11-12 04:53:00,0.8137,0.8139,0.8137,0.8139,5000000.0
2008-11-12 04:54:00,0.81345,0.8139,0.81345,0.8139,4000000.0
2008-11-12 04:55:00,0.8138,0.8141,0.8138,0.8141,14700000.0
2008-11-12 04:56:00,0.81405,0.81415,0.8138,0.8139,43600000.0
2008-11-12 04:57:00,0.8139,0.81395,0.8139,0.8139,22500000.0
2008-11-12 04:58:00,0.8139,0.81395,0.8139,0.8139,6000000.0
2008-11-12 04:59:00,0.8139,0.814,0.8138,0.81395,67200000.0
2008-11-12 05:00:00,0.81395,0.81415,0.8138,0.81415,130800000.0
2008-11-12 05:01:00,0.81405,0.81405,0.81375,0.81395,53400000.0
2008-11-12 05:02:00,0.81405,0.8143,0.81405,0.81425,33900000.0
2008-11-12 05:03:00,0.8143,0.8145,0.81415,0.8143,55100000.0
2008-11-12 05:04:00,0.81415,0.81415,0.8138,0.81385,68900000.0
2008-11-12 05:05:00,0.8138,0.8142,0.8138,0.81415,62200000.0
2008-11-12 05:06:00,0.81415,0.81415,0.8139,0.8139,74800000.0
2008-11-12 05:07:00,0.81395,0.81415,0.8139,0.8141,66900000.0
2008-11-12 05:08:00,0.81415,0.8142,0.8139,0.814,119800000.0
2008-11-12 05:09:00,0.81405,0.8141,0.8139,0.8139,105700000.0
2008-11-12 05:10:00,0.814,0.81405,0.8133,0.814,79300000.0
2008-11-12 05:11:00,0.814,0.814,0.8136,0.8136,23600000.0
2008-11-12 05:12:00,0.81355,0.8138,0.81345,0.8136,62800000.0
2008-11-12 05:13:00,0.81365,0.8138,0.81345,0.8136,55600000.0
2008-11-12 05:14:00,0.81375,0.8139,0.81375,0.8139,21300000.0
2008-11-12 05:15:00,0.8138,0.81395,0.8137,0.81385,30600000.0
2008-11-12 05:16:00,0.8138,0.814,0.81375,0.8138,32500000.0
2008-11-12 05:17:00,0.8138,0.8142,0.8138,0.8142,58100000.0
2008-11-12 05:18:00,0.81415,0.81425,0.8135,0.8141,61500000.0
2008-11-12 05:19:00,0.8142,0.8142,0.8141,0.8142,30000000.0
2008-11-12 05:20:00,0.8142,0.81425,0.8142,0.81425,5100000.0
2008-11-12 05:21:00,0.8143,0.81435,0.81425,0.81425,28300000.0
2008-11-12 05:22:00,0.81425,0.8144,0.81425,0.8144,15000000.0
2008-11-12 05:23:00,0.8144,0.8146,0.8138,0.8139,217400000.0
2008-11-12 05:24:00,0.81405,0.81425,0.81405,0.81425,36100000.0
2008-11-12 05:25:00,0.81425,0.81425,0.8142,0.8142,10200000.0
2008-11-12 05:26:00,0.81425,0.81455,0.8142,0.8144,58200000.0
2008-11-12 05:27:00,0.8145,0.8146,0.81425,0.8144,74800000.0
2008-11-12 05:28:00,0.8144,0.8144,0.8142,0.8142,283900000.0
2008-11-12 05:29:00,0.8142,0.8145,0.8142,0.8145,248100000.0
2008-11-12 05:30:00,0.81455,0.81475,0.81415,0.8142,89700000.0
2008-11-12 05:31:00,0.8142,0.8142,0.8139,0.8141,80100000.0
2008-11-12 05:32:00,0.8141,0.81415,0.8141,0.81415,43900000.0
2008-11-12 05:33:00,0.81415,0.81425,0.8141,0.81415,40200000.0
2008-11-12 05:34:00,0.81415,0.81425,0.8141,0.81425,55300000.0
2008-11-12 05:35:00,0.8143,0.8144,0.81425,0.81425,39700000.0
2008-11-12 05:36:00,0.81425,0.8143,0.8141,0.8141,33500000.0
2008-11-12 05:37:00,0.81415,0.8142,0.8141,0.8142,9200000.0
2008-11-12 05:38:00,0.8142,0.8144,0.8142,0.8144,32300000.0
2008-11-12 05:39:00,0.8144,0.8144,0.81435,0.8144,16000000.0
2008-11-12 05:40:00,0.8143,0.8144,0.8143,0.8144,24500000.0
2008-11-12 05:41:00,0.81445,0.81455,0.8144,0.81455,23500000.0
2008-11-12 05:42:00,0.8145,0.8148,0.81445,0.8147,47000000.0
2008-11-12 05:43:00,0.8148,0.8148,0.8145,0.8145,26500000.0
2008-11-12 05:44:00,0.81455,0.81485,0.81455,0.81485,39400000.0
2008-11-12 05:45:00,0.81485,0.81505,0.81395,0.81415,119500000.0
2008-11-12 05:46:00,0.81415,0.81445,0.81415,0.81445,92500000.0
2008-11-12 05:47:00,0.8145,0.8145,0.81445,0.8145,8500000.0
2008-11-12 05:48:00,0.81445,0.81445,0.81435,0.81435,17100000.0
2008-11-12 05:49:00,0.8144,0.81445,0.81435,0.81435,15700000.0
2008-11-12 05:50:00,0.8144,0.81485,0.8144,0.8144,67500000.0
2008-11-12 05:51:00,0.8144,0.81465,0.8144,0.81465,35600000.0
2008-11-12 05:52:00,0.81455,0.81455,0.8145,0.81455,24500000.0
2008-11-12 05:53:00,0.8146,0.8148,0.81445,0.8148,44400000.0
2008-11-12 05:54:00,0.81475,0.81475,0.81465,0.81465,18900000.0
2008-11-12 05:55:00,0.8147,0.8147,0.81455,0.81465,39200000.0
2008-11-12 05:56:00,0.81465,0.81465,0.81465,0.81465,1500000.0
2008-11-12 05:57:00,0.81465,0.81505,0.8145,0.8149,54600000.0
2008-11-12 05:58:00,0.81485,0.8149,0.81465,0.81465,26000000.0
2008-11-12 05:59:00,0.81465,0.81465,0.8146,0.8146,10600000.0
2008-11-12 06:00:00,0.81465,0.8149,0.81465,0.8148,29200000.0
2008-11-12 06:01:00,0.8148,0.8148,0.8147,0.81475,24400000.0
2008-11-12 06:02:00,0.8148,0.81505,0.81475,0.81485,38100000.0
2008-11-12 06:03:00,0.81485,0.81485,0.81475,0.8148,9000000.0
2008-11-12 06:04:00,0.8148,0.8148,0.81475,0.81475,2500000.0
2008-11-12 06:05:00,0.81454,0.81484,0.81454,0.8148,52200000.0
2008-11-12 06:06:00,0.8148,0.8148,0.8148,0.8148,1000000.0
2008-11-12 06:07:00,0.8148,0.8149,0.81475,0.8149,38000000.0
2008-11-12 06:08:00,0.81485,0.81485,0.8146,0.8146,46800000.0
2008-11-12 06:09:00,0.81465,0.81485,0.81465,0.8147,13500000.0
2008-11-12 06:10:00,0.8147,0.8147,0.8147,0.8147,2000000.0
2008-11-12 06:11:00,0.8147,0.81495,0.8142,0.8142,34000000.0
2008-11-12 06:12:00,0.8142,0.81455,0.81415,0.8145,35300000.0
2008-11-12 06:13:00,0.81455,0.81455,0.8139,0.8145,75900000.0
2008-11-12 06:14:00,0.8145,0.8145,0.8145,0.8145,6500000.0
2008-11-12 06:15:00,0.8145,0.8147,0.81425,0.81465,54100000.0
2008-11-12 06:16:00,0.8146,0.81545,0.81435,0.81435,264900000.0
2008-11-12 06:17:00,0.8145,0.8148,0.8145,0.81465,43700000.0
2008-11-12 06:18:00,0.8146,0.8147,0.8144,0.81465,65400000.0
2008-11-12 06:19:00,0.81455,0.81455,0.81445,0.81455,87000000.0
2008-11-12 06:20:00,0.81455,0.8149,0.81455,0.8146,44900000.0
2008-11-12 06:21:00,0.81465,0.8148,0.81455,0.81455,36600000.0
2008-11-12 06:22:00,0.81455,0.8146,0.81445,0.8145,48300000.0
2008-11-12 06:23:00,0.8145,0.8146,0.8144,0.8144,60100000.0
2008-11-12 06:24:00,0.8144,0.8144,0.8144,0.8144,76500000.0
2008-11-12 06:25:00,0.8144,0.8144,0.81385,0.814,68100000.0
2008-11-12 06:26:00,0.81415,0.8144,0.8141,0.8142,94900000.0
2008-11-12 06:27:00,0.8142,0.81425,0.8142,0.8142,13500000.0
2008-11-12 06:28:00,0.8142,0.81425,0.8141,0.8142,25100000.0
2008-11-12 06:29:00,0.81405,0.8143,0.81405,0.8143,10200000.0
2008-11-12 06:30:00,0.8143,0.8143,0.8143,0.8143,15000000.0
2008-11-12 06:31:00,0.8143,0.8143,0.8143,0.8143,14000000.0
2008-11-12 06:32:00,0.8143,0.8143,0.8143,0.8143,13000000.0
2008-11-12 06:33:00,0.8143,0.8146,0.8143,0.8143,46200000.0
2008-11-12 06:34:00,0.8143,0.81435,0.81425,0.81425,27400000.0
2008-11-12 06:35:00,0.81435,0.8145,0.81435,0.81445,53300000.0
2008-11-12 06:36:00,0.81445,0.81455,0.81445,0.8145,48900000.0
2008-11-12 06:37:00,0.81445,0.81485,0.81445,0.8146,75100000.0
2008-11-12 06:38:00,0.8146,0.8147,0.8146,0.81465,21000000.0
2008-11-12 06:39:00,0.8147,0.81485,0.8147,0.81475,42300000.0
2008-11-12 06:40:00,0.81475,0.8149,0.81475,0.81485,70300000.0
2008-11-12 06:41:00,0.8149,0.8149,0.8145,0.81455,99800000.0
2008-11-12 06:42:00,0.81455,0.815,0.81455,0.81495,155000000.0
2008-11-12 06:43:00,0.815,0.8152,0.8149,0.8149,49200000.0
2008-11-12 06:44:00,0.8149,0.8149,0.8148,0.81485,92500000.0
2008-11-12 06:45:00,0.81485,0.81495,0.8148,0.8148,102100000.0
2008-11-12 06:46:00,0.8148,0.8148,0.8148,0.8148,204000000.0
2008-11-12 06:47:00,0.8148,0.8148,0.8148,0.8148,120000000.0
2008-11-12 06:48:00,0.8148,0.8149,0.8148,0.8148,152800000.0
2008-11-12 06:49:00,0.8148,0.8148,0.8148,0.8148,156000000.0
2008-11-12 06:50:00,0.8148,0.8148,0.81465,0.8148,32200000.0
2008-11-12 06:51:00,0.81485,0.81525,0.81485,0.81505,70800000.0
2008-11-12 06:52:00,0.815,0.815,0.81445,0.8147,303199998.0
2008-11-12 06:53:00,0.8147,0.8147,0.8146,0.8147,57000000.0
2008-11-12 06:54:00,0.8147,0.81495,0.8147,0.81485,63300000.0
2008-11-12 06:55:00,0.8149,0.81515,0.8148,0.8148,142600000.0
2008-11-12 06:56:00,0.8148,0.8148,0.8146,0.8147,125700000.0
2008-11-12 06:57:00,0.8147,0.8147,0.8146,0.8146,14300000.0
2008-11-12 06:58:00,0.8146,0.8147,0.8143,0.8144,41600000.0
2008-11-12 06:59:00,0.8144,0.8146,0.8143,0.81445,59700000.0
2008-11-12 07:00:00,0.81445,0.81455,0.8144,0.8144,77300000.0
2008-11-12 07:01:00,0.8144,0.8152,0.8144,0.8148,37800000.0
2008-11-12 07:02:00,0.8147,0.81485,0.8146,0.8146,29000000.0
2008-11-12 07:03:00,0.8146,0.81485,0.8146,0.81485,84700000.0
2008-11-12 07:04:00,0.81485,0.8152,0.8147,0.8147,78000000.0
2008-11-12 07:05:00,0.8148,0.81495,0.8148,0.8149,39600000.0
2008-11-12 07:06:00,0.8148,0.8149,0.8147,0.8148,42700000.0
2008-11-12 07:07:00,0.8148,0.81485,0.8143,0.8143,114700000.0
2008-11-12 07:08:00,0.81435,0.8147,0.8143,0.8147,110900000.0
2008-11-12 07:09:00,0.8146,0.81485,0.81425,0.81465,102100000.0
2008-11-12 07:10:00,0.81465,0.81495,0.8143,0.81485,111500000.0
2008-11-12 07:11:00,0.81485,0.8149,0.81465,0.81465,115300000.0
2008-11-12 07:12:00,0.81465,0.81475,0.8146,0.8147,113800000.0
2008-11-12 07:13:00,0.8147,0.81485,0.8146,0.8146,95900000.0
2008-11-12 07:14:00,0.8146,0.815,0.8146,0.81475,92200000.0
2008-11-12 07:15:00,0.81475,0.8148,0.81415,0.8144,481400000.0
2008-11-12 07:16:00,0.8144,0.8145,0.8144,0.8145,285300000.0
2008-11-12 07:17:00,0.81455,0.81455,0.8144,0.81445,330199999.0
2008-11-12 07:18:00,0.81445,0.81445,0.8144,0.81445,17000000.0
2008-11-12 07:19:00,0.81445,0.8145,0.81445,0.8145,16000000.0
2008-11-12 07:20:00,0.8145,0.81455,0.81405,0.8143,131700000.0
2008-11-12 07:21:00,0.81425,0.81425,0.8141,0.8141,31500000.0
2008-11-12 07:22:00,0.81415,0.8142,0.8138,0.81405,46100000.0
2008-11-12 07:23:00,0.81405,0.81425,0.814,0.81425,58100000.0
2008-11-12 07:24:00,0.81425,0.8144,0.81425,0.8143,28500000.0
2008-11-12 07:25:00,0.81435,0.81465,0.81435,0.81465,48900000.0
2008-11-12 07:26:00,0.81475,0.81495,0.81435,0.81455,325799998.0
2008-11-12 07:27:00,0.81455,0.8146,0.81455,0.81455,11500000.0
2008-11-12 07:28:00,0.81455,0.8147,0.8142,0.8143,36000000.0
2008-11-12 07:29:00,0.8143,0.8144,0.8143,0.8143,12000000.0
2008-11-12 07:30:00,0.8143,0.8143,0.81405,0.81405,19000000.0
2008-11-12 07:31:00,0.8142,0.81425,0.814,0.814,26500000.0
2008-11-12 07:32:00,0.81405,0.8145,0.81405,0.8143,44700000.0
2008-11-12 07:33:00,0.81425,0.8145,0.8141,0.81425,45900000.0
2008-11-12 07:34:00,0.81425,0.815,0.81425,0.81475,55500000.0
2008-11-12 07:35:00,0.81475,0.81475,0.8144,0.81465,110600000.0
2008-11-12 07:36:00,0.81465,0.81485,0.8142,0.81455,99100000.0
2008-11-12 07:37:00,0.8145,0.81465,0.81435,0.81455,94100000.0
2008-11-12 07:38:00,0.8146,0.8146,0.81445,0.8145,16000000.0
2008-11-12 07:39:00,0.8145,0.8147,0.8143,0.8144,46400000.0
2008-11-12 07:40:00,0.8144,0.81445,0.8142,0.8143,50600000.0
2008-11-12 07:41:00,0.8144,0.81505,0.81435,0.81475,87100000.0
2008-11-12 07:42:00,0.8148,0.81485,0.81465,0.81465,29000000.0
2008-11-12 07:43:00,0.81465,0.81465,0.8145,0.81465,25500000.0
2008-11-12 07:44:00,0.8147,0.8147,0.81415,0.81415,28500000.0
2008-11-12 07:45:00,0.81415,0.8142,0.81405,0.81415,22000000.0
2008-11-12 07:46:00,0.81415,0.81415,0.81345,0.81345,57500000.0
2008-11-12 07:47:00,0.8137,0.8141,0.8137,0.81385,102500000.0
2008-11-12 07:48:00,0.81385,0.8139,0.81385,0.8139,18200000.0
2008-11-12 07:49:00,0.8139,0.81395,0.81385,0.81395,17000000.0
2008-11-12 07:50:00,0.814,0.8141,0.8138,0.8139,37800000.0
2008-11-12 07:51:00,0.8139,0.81415,0.8139,0.81405,54700000.0
2008-11-12 07:52:00,0.8141,0.8141,0.8138,0.8139,35800000.0
2008-11-12 07:53:00,0.8135,0.8139,0.81345,0.8138,52500000.0
2008-11-12 07:54:00,0.8138,0.8138,0.81375,0.8138,26000000.0
2008-11-12 07:55:00,0.8137,0.8138,0.8137,0.8137,34000000.0
2008-11-12 07:56:00,0.8137,0.81375,0.81335,0.81355,63000000.0
2008-11-12 07:57:00,0.8135,0.81375,0.81345,0.81375,32900000.0
2008-11-12 07:58:00,0.81365,0.8137,0.81365,0.81365,7000000.0
2008-11-12 07:59:00,0.81375,0.8143,0.81375,0.814,98500000.0
2008-11-12 08:00:00,0.8141,0.81425,0.814,0.814,120900000.0
2008-11-12 08:01:00,0.814,0.81405,0.8137,0.81395,115600000.0
2008-11-12 08:02:00,0.81395,0.8141,0.81385,0.81385,59000000.0
2008-11-12 08:03:00,0.81385,0.81395,0.81365,0.81375,57500000.0
2008-11-12 08:04:00,0.81375,0.81405,0.81375,0.81395,37500000.0
2008-11-12 08:05:00,0.814,0.8141,0.8139,0.814,45500000.0
2008-11-12 08:06:00,0.81405,0.8142,0.8139,0.8139,33500000.0
2008-11-12 08:07:00,0.81395,0.81435,0.8139,0.8141,33500000.0
2008-11-12 08:08:00,0.81415,0.81435,0.81415,0.81435,22000000.0
2008-11-12 08:09:00,0.81435,0.81435,0.81415,0.81435,17000000.0
2008-11-12 08:10:00,0.81414,0.8143,0.81397,0.8143,129900000.0
2008-11-12 08:11:00,0.81435,0.81525,0.81435,0.81485,84700000.0
2008-11-12 08:12:00,0.81485,0.815,0.8148,0.815,223600000.0
2008-11-12 08:13:00,0.81505,0.81555,0.8144,0.81445,121200000.0
2008-11-12 08:14:00,0.8145,0.81455,0.8141,0.8141,108300000.0
2008-11-12 08:15:00,0.8141,0.8145,0.81395,0.81435,109600000.0
2008-11-12 08:16:00,0.81435,0.81445,0.8139,0.8141,141000000.0
2008-11-12 08:17:00,0.8141,0.81415,0.8139,0.81405,162700000.0
2008-11-12 08:18:00,0.81405,0.8141,0.81405,0.81405,40100000.0
2008-11-12 08:19:00,0.81405,0.81455,0.81395,0.81445,83600000.0
2008-11-12 08:20:00,0.81445,0.8145,0.81425,0.81435,60100000.0
2008-11-12 08:21:00,0.8144,0.81475,0.81435,0.8146,80600000.0
2008-11-12 08:22:00,0.8146,0.8149,0.8145,0.81455,156500000.0
2008-11-12 08:23:00,0.8145,0.8147,0.8145,0.8145,121500000.0
2008-11-12 08:24:00,0.8145,0.8149,0.8145,0.8147,91200000.0
2008-11-12 08:25:00,0.81465,0.8154,0.81455,0.815,142900000.0
2008-11-12 08:26:00,0.8151,0.8151,0.8148,0.8148,201400000.0
2008-11-12 08:27:00,0.8148,0.8148,0.81435,0.81445,90400000.0
2008-11-12 08:28:00,0.81445,0.81475,0.8142,0.81475,141500000.0
2008-11-12 08:29:00,0.81465,0.81495,0.81465,0.81475,55700000.0
2008-11-12 08:30:00,0.8147,0.81505,0.8147,0.815,38900000.0
2008-11-12 08:31:00,0.81505,0.81505,0.8149,0.815,89200000.0
2008-11-12 08:32:00,0.815,0.8152,0.81475,0.815,147000000.0
2008-11-12 08:33:00,0.815,0.81545,0.81485,0.81495,153500000.0
2008-11-12 08:34:00,0.81495,0.81505,0.81475,0.81485,53600000.0
2008-11-12 08:35:00,0.8149,0.81545,0.8149,0.8152,118800000.0
2008-11-12 08:36:00,0.8152,0.81555,0.81505,0.81535,135100000.0
2008-11-12 08:37:00,0.81535,0.8159,0.8153,0.81545,82100000.0
2008-11-12 08:38:00,0.81555,0.8164,0.81555,0.81625,99800000.0
2008-11-12 08:39:00,0.81625,0.81665,0.8161,0.81645,184300000.0
2008-11-12 08:40:00,0.8165,0.8166,0.8162,0.81625,61400000.0
2008-11-12 08:41:00,0.8163,0.81655,0.8157,0.8157,96200000.0
2008-11-12 08:42:00,0.8157,0.81615,0.8153,0.8159,201400000.0
2008-11-12 08:43:00,0.8159,0.81605,0.81585,0.81585,115300000.0
2008-11-12 08:44:00,0.8159,0.8159,0.8156,0.81575,62800000.0
2008-11-12 08:45:00,0.8158,0.81595,0.81575,0.81585,36700000.0
2008-11-12 08:46:00,0.8158,0.8159,0.81555,0.81565,71200000.0
2008-11-12 08:47:00,0.81565,0.81585,0.8156,0.81585,56000000.0
2008-11-12 08:48:00,0.8158,0.8158,0.81565,0.81565,32400000.0
2008-11-12 08:49:00,0.81565,0.81575,0.81565,0.81575,53300000.0
2008-11-12 08:50:00,0.81575,0.81595,0.8157,0.8159,57100000.0
2008-11-12 08:51:00,0.81585,0.81615,0.8158,0.816,89600000.0
2008-11-12 08:52:00,0.816,0.8161,0.8159,0.81595,48700000.0
2008-11-12 08:53:00,0.8159,0.81595,0.8157,0.8157,76000000.0
2008-11-12 08:54:00,0.8157,0.81575,0.81565,0.81565,45700000.0
2008-11-12 08:55:00,0.81565,0.8157,0.8152,0.81525,43200000.0
2008-11-12 08:56:00,0.8153,0.816,0.8153,0.8158,78700000.0
2008-11-12 08:57:00,0.81575,0.8162,0.81575,0.8162,148400000.0
2008-11-12 08:58:00,0.81625,0.81635,0.8162,0.81625,84200000.0
2008-11-12 08:59:00,0.81625,0.81635,0.81595,0.816,136800000.0
2008-11-12 09:00:00,0.816,0.8163,0.816,0.8163,55000000.0
2008-11-12 09:01:00,0.8163,0.8163,0.81615,0.8163,18000000.0
2008-11-12 09:02:00,0.8163,0.8163,0.81615,0.8163,22000000.0
2008-11-12 09:03:00,0.8163,0.81645,0.8163,0.81645,21500000.0
2008-11-12 09:04:00,0.81645,0.8165,0.8161,0.8165,35615000.0
2008-11-12 09:05:00,0.8165,0.8165,0.8159,0.8163,47515000.0
2008-11-12 09:06:00,0.8163,0.8163,0.8162,0.81625,11000000.0
2008-11-12 09:07:00,0.81625,0.81625,0.81625,0.81625,8000000.0
2008-11-12 09:08:00,0.81625,0.81625,0.81625,0.81625,2000000.0
2008-11-12 09:09:00,0.8163,0.8164,0.8163,0.8164,22000000.0
2008-11-12 09:10:00,0.8164,0.8167,0.8164,0.8167,28500000.0
2008-11-12 09:11:00,0.81675,0.81675,0.81635,0.81655,30800000.0
2008-11-12 09:12:00,0.81655,0.81655,0.8161,0.8164,54000000.0
2008-11-12 09:13:00,0.81645,0.8166,0.81645,0.81655,49200000.0
2008-11-12 09:14:00,0.81655,0.81655,0.8161,0.8162,41200000.0
2008-11-12 09:15:00,0.8162,0.8164,0.8159,0.8164,60000000.0
2008-11-12 09:16:00,0.8164,0.8164,0.8149,0.8154,136000000.0
2008-11-12 09:17:00,0.81545,0.816,0.81545,0.81585,74000000.0
2008-11-12 09:18:00,0.81585,0.8159,0.81575,0.8158,25000000.0
2008-11-12 09:19:00,0.8158,0.8159,0.8157,0.81575,49000000.0
2008-11-12 09:20:00,0.81575,0.8159,0.81565,0.8157,85000000.0
2008-11-12 09:21:00,0.8157,0.81575,0.8156,0.8157,194700000.0
2008-11-12 09:22:00,0.8157,0.8157,0.8156,0.81565,171200000.0
2008-11-12 09:23:00,0.81565,0.8157,0.81555,0.81565,106200000.0
2008-11-12 09:24:00,0.8157,0.81575,0.81565,0.81565,20500000.0
2008-11-12 09:25:00,0.81565,0.81565,0.8155,0.81565,98700000.0
2008-11-12 09:26:00,0.81565,0.81575,0.81525,0.81535,93000000.0
2008-11-12 09:27:00,0.8153,0.8159,0.8153,0.81585,109700000.0
2008-11-12 09:28:00,0.81585,0.81605,0.81585,0.81595,61300000.0
2008-11-12 09:29:00,0.81595,0.81595,0.81565,0.81575,91500000.0
2008-11-12 09:30:00,0.81575,0.81615,0.81575,0.81615,93600000.0
2008-11-12 09:31:00,0.8158,0.81605,0.8158,0.81605,166700000.0
2008-11-12 09:32:00,0.81605,0.8163,0.81605,0.8163,67100000.0
2008-11-12 09:33:00,0.8163,0.8165,0.8163,0.81645,71400000.0
2008-11-12 09:34:00,0.81645,0.8165,0.81645,0.81645,56900000.0
2008-11-12 09:35:00,0.81645,0.81645,0.81635,0.81635,35100000.0
2008-11-12 09:36:00,0.81635,0.81645,0.816,0.81635,74000000.0
2008-11-12 09:37:00,0.81635,0.81635,0.81555,0.81575,118300000.0
2008-11-12 09:38:00,0.81575,0.81615,0.81575,0.8159,198200001.0
2008-11-12 09:39:00,0.8159,0.81595,0.8158,0.81585,293099998.0
2008-11-12 09:40:00,0.81585,0.81595,0.81555,0.81565,66200000.0
2008-11-12 09:41:00,0.8156,0.81575,0.81545,0.81545,81000000.0
2008-11-12 09:42:00,0.81545,0.8156,0.8154,0.8154,92400000.0
2008-11-12 09:43:00,0.8154,0.8159,0.8154,0.8157,84100000.0
2008-11-12 09:44:00,0.81565,0.81575,0.8156,0.81565,55000000.0
2008-11-12 09:45:00,0.81565,0.8158,0.81565,0.81575,56700000.0
2008-11-12 09:46:00,0.81575,0.81585,0.81575,0.81575,75200000.0
2008-11-12 09:47:00,0.81575,0.8158,0.81575,0.81575,54900000.0
2008-11-12 09:48:00,0.81575,0.8158,0.81575,0.8158,43900000.0
2008-11-12 09:49:00,0.8158,0.81585,0.8158,0.8158,66900000.0
2008-11-12 09:50:00,0.8158,0.8161,0.8158,0.8161,85900000.0
2008-11-12 09:51:00,0.8161,0.8171,0.8161,0.817,138700000.0
2008-11-12 09:52:00,0.817,0.8172,0.81675,0.81675,74115000.0
2008-11-12 09:53:00,0.81675,0.81695,0.8166,0.8166,114300000.0
2008-11-12 09:54:00,0.81655,0.81675,0.81655,0.81675,83000000.0
2008-11-12 09:55:00,0.8168,0.8172,0.8168,0.8172,106500000.0
2008-11-12 09:56:00,0.81715,0.81725,0.8171,0.81715,119600000.0
2008-11-12 09:57:00,0.81715,0.81715,0.81695,0.81705,110600000.0
2008-11-12 09:58:00,0.817,0.8173,0.817,0.8171,177800000.0
2008-11-12 09:59:00,0.81705,0.8173,0.81685,0.81715,141600000.0
2008-11-12 10:00:00,0.81715,0.8173,0.81705,0.81725,71672789.0
2008-11-12 10:01:00,0.81725,0.81725,0.81685,0.81695,60225578.0
2008-11-12 10:02:00,0.81695,0.8173,0.81685,0.8171,129300000.0
2008-11-12 10:03:00,0.81715,0.81745,0.8168,0.8168,141800000.0
2008-11-12 10:04:00,0.8168,0.81685,0.8163,0.8166,190400000.0
2008-11-12 10:05:00,0.8166,0.81665,0.8164,0.81645,121300000.0
2008-11-12 10:06:00,0.81635,0.81635,0.8154,0.8155,289000003.0
2008-11-12 10:07:00,0.8155,0.8158,0.8155,0.81575,89400000.0
2008-11-12 10:08:00,0.81575,0.8158,0.8155,0.81555,108500000.0
2008-11-12 10:09:00,0.81555,0.81555,0.8155,0.8155,99800000.0
2008-11-12 10:10:00,0.8155,0.816,0.8155,0.81595,83100000.0
2008-11-12 10:11:00,0.81595,0.81595,0.81555,0.81585,70700000.0
2008-11-12 10:12:00,0.81585,0.81625,0.8158,0.81595,101500000.0
2008-11-12 10:13:00,0.81595,0.8162,0.81585,0.81595,136500000.0
2008-11-12 10:14:00,0.81595,0.8164,0.8159,0.8163,147500000.0
2008-11-12 10:15:00,0.81625,0.81635,0.81585,0.81585,188100002.0
2008-11-12 10:16:00,0.81585,0.816,0.81545,0.81565,135800000.0
2008-11-12 10:17:00,0.81565,0.8158,0.8156,0.8157,131000000.0
2008-11-12 10:18:00,0.8157,0.81585,0.8154,0.8155,110100000.0
2008-11-12 10:19:00,0.8155,0.8157,0.8155,0.81555,63600000.0
2008-11-12 10:20:00,0.81555,0.81575,0.8155,0.81575,51700000.0
2008-11-12 10:21:00,0.81575,0.81605,0.81575,0.81585,76600000.0
2008-11-12 10:22:00,0.81585,0.81585,0.81565,0.81575,200600000.0
2008-11-12 10:23:00,0.81575,0.81585,0.8155,0.81555,90700000.0
2008-11-12 10:24:00,0.81555,0.8158,0.8154,0.8158,84100000.0
2008-11-12 10:25:00,0.81575,0.8158,0.8155,0.81555,129400000.0
2008-11-12 10:26:00,0.8155,0.81565,0.81545,0.8155,90600000.0
2008-11-12 10:27:00,0.81555,0.8156,0.8152,0.81525,94900000.0
2008-11-12 10:28:00,0.81525,0.81545,0.81525,0.81525,103700000.0
2008-11-12 10:29:00,0.8153,0.81565,0.81525,0.8156,91000000.0
2008-11-12 10:30:00,0.8155,0.8162,0.81545,0.816,241600000.0
2008-11-12 10:31:00,0.816,0.81665,0.8159,0.8164,134300000.0
2008-11-12 10:32:00,0.81635,0.8164,0.8159,0.816,125400000.0
2008-11-12 10:33:00,0.81605,0.81685,0.816,0.8167,146300000.0
2008-11-12 10:34:00,0.8167,0.81685,0.8165,0.81665,118500000.0
2008-11-12 10:35:00,0.81665,0.81665,0.8163,0.8163,176700000.0
2008-11-12 10:36:00,0.8163,0.81645,0.8161,0.81625,161500000.0
2008-11-12 10:37:00,0.8162,0.8165,0.8161,0.81645,166199999.0
2008-11-12 10:38:00,0.8164,0.8166,0.8163,0.81635,231900001.0
2008-11-12 10:39:00,0.8164,0.8168,0.8164,0.81675,68300000.0
2008-11-12 10:40:00,0.8167,0.8169,0.8167,0.81685,79100000.0
2008-11-12 10:41:00,0.8169,0.81705,0.81675,0.81685,94000000.0
2008-11-12 10:42:00,0.8169,0.817,0.8162,0.8163,178000000.0
2008-11-12 10:43:00,0.8163,0.81635,0.8161,0.8161,141300000.0
2008-11-12 10:44:00,0.8161,0.81615,0.81605,0.8161,45000000.0
2008-11-12 10:45:00,0.8161,0.81635,0.8161,0.8162,120700000.0
2008-11-12 10:46:00,0.8162,0.8162,0.8161,0.8161,72400000.0
2008-11-12 10:47:00,0.81615,0.81615,0.81605,0.8161,61800000.0
2008-11-12 10:48:00,0.8161,0.8162,0.8154,0.81555,152900000.0
2008-11-12 10:49:00,0.81555,0.81575,0.8155,0.8157,113900000.0
2008-11-12 10:50:00,0.8157,0.8158,0.8155,0.81565,108700000.0
2008-11-12 10:51:00,0.8157,0.8161,0.81565,0.816,110600000.0
2008-11-12 10:52:00,0.81605,0.8163,0.816,0.8162,94100000.0
2008-11-12 10:53:00,0.81625,0.8163,0.8161,0.8163,74500000.0
2008-11-12 10:54:00,0.8163,0.8163,0.81615,0.81625,100900000.0
2008-11-12 10:55:00,0.81625,0.8163,0.81615,0.81625,97300000.0
2008-11-12 10:56:00,0.81625,0.8164,0.8161,0.81625,142300000.0
2008-11-12 10:57:00,0.81625,0.8163,0.81615,0.8162,80400000.0
2008-11-12 10:58:00,0.81625,0.81625,0.8161,0.8161,76600000.0
2008-11-12 10:59:00,0.8161,0.8163,0.81575,0.8163,97600000.0
2008-11-12 11:00:00,0.8163,0.8164,0.8157,0.8158,191800000.0
2008-11-12 11:01:00,0.8158,0.81625,0.81565,0.81625,174800000.0
2008-11-12 11:02:00,0.81625,0.8169,0.81625,0.81685,217400000.0
2008-11-12 11:03:00,0.8169,0.8174,0.81675,0.81725,139300000.0
2008-11-12 11:04:00,0.8172,0.8177,0.817,0.8177,149100000.0
2008-11-12 11:05:00,0.81765,0.81785,0.8175,0.8175,149100000.0
2008-11-12 11:06:00,0.8175,0.8175,0.81735,0.81745,97500000.0
2008-11-12 11:07:00,0.8175,0.81765,0.8173,0.8173,158200000.0
2008-11-12 11:08:00,0.81735,0.8174,0.817,0.817,109700000.0
2008-11-12 11:09:00,0.8171,0.8174,0.8171,0.81715,90000000.0
2008-11-12 11:10:00,0.81715,0.81715,0.81665,0.81665,99400000.0
2008-11-12 11:11:00,0.81665,0.81705,0.8163,0.81705,148700000.0
2008-11-12 11:12:00,0.81705,0.8171,0.81635,0.81705,148900000.0
2008-11-12 11:13:00,0.81705,0.81705,0.8166,0.8169,118400000.0
2008-11-12 11:14:00,0.8169,0.81695,0.81655,0.8166,169500000.0
2008-11-12 11:15:00,0.8166,0.8167,0.81625,0.81625,187700000.0
2008-11-12 11:16:00,0.8163,0.8167,0.8162,0.8167,180600000.0
2008-11-12 11:17:00,0.8167,0.81695,0.8167,0.81695,167700000.0
2008-11-12 11:18:00,0.81695,0.81705,0.8168,0.8169,285800000.0
2008-11-12 11:19:00,0.8169,0.8172,0.81685,0.81695,138800000.0
2008-11-12 11:20:00,0.81695,0.8174,0.81695,0.8172,177100000.0
2008-11-12 11:21:00,0.8172,0.81725,0.8171,0.8171,110200000.0
2008-11-12 11:22:00,0.8171,0.8173,0.817,0.8172,133100000.0
2008-11-12 11:23:00,0.8172,0.81725,0.81645,0.8167,192200001.0
2008-11-12 11:24:00,0.8167,0.8173,0.8167,0.8171,220700000.0
2008-11-12 11:25:00,0.8171,0.8171,0.81675,0.8168,112800000.0
2008-11-12 11:26:00,0.8168,0.81685,0.8165,0.8165,81300000.0
2008-11-12 11:27:00,0.8165,0.8168,0.8165,0.81655,213100001.0
2008-11-12 11:28:00,0.81655,0.8168,0.81645,0.8168,126700000.0
2008-11-12 11:29:00,0.8168,0.81775,0.8168,0.81775,196999999.0
2008-11-12 11:30:00,0.8174,0.8175,0.81585,0.81595,136200001.0
2008-11-12 11:31:00,0.81595,0.8164,0.81585,0.81635,93200000.0
2008-11-12 11:32:00,0.81635,0.81655,0.8162,0.8162,48200000.0
2008-11-12 11:33:00,0.8162,0.8163,0.8161,0.8162,85000000.0
2008-11-12 11:34:00,0.8162,0.81645,0.8161,0.81645,48500000.0
2008-11-12 11:35:00,0.81645,0.81695,0.81635,0.81695,119600000.0
2008-11-12 11:36:00,0.81695,0.8173,0.8167,0.81725,86500000.0
2008-11-12 11:37:00,0.81725,0.81725,0.81725,0.81725,33000000.0
2008-11-12 11:38:00,0.81725,0.81725,0.817,0.817,31815000.0
2008-11-12 11:39:00,0.817,0.81725,0.8168,0.8168,76715000.0
2008-11-12 11:40:00,0.81685,0.81685,0.81585,0.8161,116800000.0
2008-11-12 11:41:00,0.8161,0.8165,0.8157,0.81585,145700000.0
2008-11-12 11:42:00,0.81585,0.8162,0.81575,0.8162,123500000.0
2008-11-12 11:43:00,0.8162,0.81635,0.81595,0.81595,89300000.0
2008-11-12 11:44:00,0.816,0.8161,0.8159,0.81605,62800000.0
2008-11-12 11:45:00,0.81605,0.8161,0.816,0.81605,75800000.0
2008-11-12 11:46:00,0.81605,0.81605,0.81585,0.8159,104300000.0
2008-11-12 11:47:00,0.8159,0.8159,0.81565,0.81565,122300000.0
2008-11-12 11:48:00,0.81565,0.81575,0.81535,0.81565,107500000.0
2008-11-12 11:49:00,0.81565,0.8158,0.8155,0.8156,156700000.0
2008-11-12 11:50:00,0.8157,0.8167,0.8156,0.8167,132500000.0
2008-11-12 11:51:00,0.8167,0.8177,0.8167,0.81725,141400000.0
2008-11-12 11:52:00,0.81725,0.8173,0.817,0.8171,99500000.0
2008-11-12 11:53:00,0.81715,0.81725,0.817,0.81705,103100000.0
2008-11-12 11:54:00,0.81705,0.81705,0.8167,0.81685,132200000.0
2008-11-12 11:55:00,0.8169,0.8179,0.81675,0.8178,151500000.0
2008-11-12 11:56:00,0.8178,0.8178,0.8168,0.81695,131700000.0
2008-11-12 11:57:00,0.81705,0.8172,0.8169,0.8171,142300000.0
2008-11-12 11:58:00,0.81715,0.81715,0.816,0.8164,131600000.0
2008-11-12 11:59:00,0.8164,0.8164,0.81555,0.8157,113000000.0
2008-11-12 12:00:00,0.81575,0.8158,0.8153,0.8157,136300000.0
2008-11-12 12:01:00,0.8157,0.816,0.8156,0.81585,155800000.0
2008-11-12 12:02:00,0.8158,0.8161,0.81575,0.81595,98400000.0
2008-11-12 12:03:00,0.81595,0.8161,0.8157,0.81575,98000000.0
2008-11-12 12:04:00,0.81575,0.81575,0.8154,0.81545,190800000.0
2008-11-12 12:05:00,0.8155,0.816,0.81545,0.81585,151100000.0
2008-11-12 12:06:00,0.81595,0.81605,0.8159,0.81595,136000000.0
2008-11-12 12:07:00,0.8159,0.8159,0.8155,0.81555,135300000.0
2008-11-12 12:08:00,0.81555,0.81555,0.8151,0.81535,279200000.0
2008-11-12 12:09:00,0.81535,0.8154,0.81525,0.8154,110300000.0
2008-11-12 12:10:00,0.8154,0.8159,0.81535,0.8159,150500000.0
2008-11-12 12:11:00,0.81595,0.81605,0.8153,0.81535,140500000.0
2008-11-12 12:12:00,0.81535,0.8155,0.81505,0.8155,135100000.0
2008-11-12 12:13:00,0.8155,0.8158,0.81545,0.8158,60000000.0
2008-11-12 12:14:00,0.8158,0.81595,0.8156,0.81565,105800000.0
2008-11-12 12:15:00,0.8156,0.8159,0.8156,0.8159,117300000.0
2008-11-12 12:16:00,0.81585,0.81625,0.81585,0.81615,104000000.0
2008-11-12 12:17:00,0.81615,0.81615,0.8157,0.81575,110100000.0
2008-11-12 12:18:00,0.81575,0.81585,0.8155,0.8155,78700000.0
2008-11-12 12:19:00,0.8155,0.8155,0.815,0.815,139800000.0
2008-11-12 12:20:00,0.815,0.815,0.8148,0.8148,103400000.0
2008-11-12 12:21:00,0.81485,0.815,0.81465,0.81495,99100000.0
2008-11-12 12:22:00,0.815,0.8153,0.81495,0.8153,105600000.0
2008-11-12 12:23:00,0.8153,0.8155,0.8152,0.8154,169300000.0
2008-11-12 12:24:00,0.81545,0.81575,0.8154,0.8157,191300000.0
2008-11-12 12:25:00,0.8157,0.8159,0.81565,0.8159,119200000.0
2008-11-12 12:26:00,0.81585,0.8161,0.81575,0.8161,146300000.0
2008-11-12 12:27:00,0.81615,0.81655,0.8161,0.8161,156300000.0
2008-11-12 12:28:00,0.81615,0.81655,0.81575,0.81635,165200000.0
2008-11-12 12:29:00,0.8163,0.81665,0.81625,0.81635,261100000.0
2008-11-12 12:30:00,0.81635,0.8165,0.816,0.81615,88900000.0
2008-11-12 12:31:00,0.81615,0.8182,0.8158,0.81755,182400000.0
2008-11-12 12:32:00,0.81755,0.81905,0.8172,0.8189,165400000.0
2008-11-12 12:33:00,0.81885,0.81935,0.81865,0.8187,167400000.0
2008-11-12 12:34:00,0.8187,0.81965,0.8185,0.8194,132100000.0
2008-11-12 12:35:00,0.8194,0.8201,0.81925,0.82005,136700000.0
2008-11-12 12:36:00,0.8201,0.82105,0.82,0.82085,204800000.0
2008-11-12 12:37:00,0.82085,0.82145,0.8205,0.8208,172200000.0
2008-11-12 12:38:00,0.82075,0.82075,0.8201,0.8202,190400000.0
2008-11-12 12:39:00,0.8202,0.8202,0.8195,0.8197,131800000.0
2008-11-12 12:40:00,0.81975,0.81985,0.8194,0.8195,121300000.0
2008-11-12 12:41:00,0.8195,0.8196,0.8194,0.8196,112300000.0
2008-11-12 12:42:00,0.8196,0.82025,0.81955,0.8201,112600000.0
2008-11-12 12:43:00,0.8201,0.8203,0.82,0.8203,68100000.0
2008-11-12 12:44:00,0.8203,0.8212,0.82025,0.821,140600000.0
2008-11-12 12:45:00,0.82095,0.82105,0.82035,0.8205,137500000.0
2008-11-12 12:46:00,0.8205,0.82085,0.8202,0.8205,135700000.0
2008-11-12 12:47:00,0.8205,0.8205,0.81975,0.8201,117300000.0
2008-11-12 12:48:00,0.82015,0.82105,0.82015,0.82055,101200000.0
2008-11-12 12:49:00,0.82055,0.82065,0.8203,0.8203,98000000.0
2008-11-12 12:50:00,0.8203,0.8203,0.81965,0.8199,399299999.0
2008-11-12 12:51:00,0.8199,0.81995,0.81965,0.8197,68400000.0
2008-11-12 12:52:00,0.81965,0.8197,0.8192,0.81965,89000000.0
2008-11-12 12:53:00,0.81965,0.8198,0.81955,0.8197,70800000.0
2008-11-12 12:54:00,0.8197,0.81985,0.8196,0.8196,85000000.0
2008-11-12 12:55:00,0.81965,0.81965,0.81945,0.81945,30600000.0
2008-11-12 12:56:00,0.81945,0.81955,0.81945,0.8195,113600000.0
2008-11-12 12:57:00,0.81965,0.8201,0.81965,0.8201,152300000.0
2008-11-12 12:58:00,0.8201,0.8203,0.8201,0.82025,74400000.0
2008-11-12 12:59:00,0.8203,0.82035,0.8198,0.81985,116200000.0
2008-11-12 13:00:00,0.81985,0.8201,0.81975,0.82,85300000.0
2008-11-12 13:01:00,0.82005,0.8202,0.82,0.82,61400000.0
2008-11-12 13:02:00,0.82,0.8211,0.82,0.82065,148100000.0
2008-11-12 13:03:00,0.8206,0.8213,0.82015,0.821,264700000.0
2008-11-12 13:04:00,0.821,0.82145,0.8207,0.8207,197900000.0
2008-11-12 13:05:00,0.8207,0.82145,0.82065,0.8212,194900000.0
2008-11-12 13:06:00,0.8211,0.82125,0.8207,0.82075,136200000.0
2008-11-12 13:07:00,0.82075,0.8217,0.8207,0.82165,124100000.0
2008-11-12 13:08:00,0.82165,0.8222,0.82115,0.8222,241000000.0
2008-11-12 13:09:00,0.8222,0.82275,0.8221,0.82225,152000000.0
2008-11-12 13:10:00,0.8223,0.82245,0.82205,0.8224,138200000.0
2008-11-12 13:11:00,0.8224,0.82265,0.82235,0.8225,141000000.0
2008-11-12 13:12:00,0.82245,0.82255,0.8222,0.82225,172100000.0
2008-11-12 13:13:00,0.82225,0.82225,0.82145,0.82205,157000000.0
2008-11-12 13:14:00,0.82205,0.8223,0.82185,0.8219,122200000.0
2008-11-12 13:15:00,0.8219,0.822,0.8218,0.82195,60600000.0
2008-11-12 13:16:00,0.8219,0.82265,0.82185,0.82265,149000000.0
2008-11-12 13:17:00,0.82265,0.8235,0.82265,0.8232,194200000.0
2008-11-12 13:18:00,0.8232,0.82335,0.8231,0.82315,100400000.0
2008-11-12 13:19:00,0.82315,0.8237,0.82315,0.8237,88700000.0
2008-11-12 13:20:00,0.8237,0.8237,0.8232,0.8233,123300000.0
2008-11-12 13:21:00,0.8233,0.8234,0.8232,0.82325,88400000.0
2008-11-12 13:22:00,0.82325,0.8235,0.8232,0.82325,78000000.0
2008-11-12 13:23:00,0.8232,0.82325,0.82295,0.8231,93500000.0
2008-11-12 13:24:00,0.8231,0.8231,0.8229,0.82305,76000000.0
2008-11-12 13:25:00,0.82305,0.82315,0.8226,0.8226,67700000.0
2008-11-12 13:26:00,0.82255,0.82295,0.82215,0.82215,112700000.0
2008-11-12 13:27:00,0.8222,0.82275,0.8222,0.8225,130500000.0
2008-11-12 13:28:00,0.8224,0.8224,0.8218,0.82185,96899999.0
2008-11-12 13:29:00,0.82195,0.822,0.8214,0.8214,107500000.0
2008-11-12 13:30:00,0.82135,0.82175,0.8211,0.8217,129700000.0
2008-11-12 13:31:00,0.8217,0.8224,0.82165,0.8224,88700000.0
2008-11-12 13:32:00,0.8224,0.8227,0.8224,0.8226,85400000.0
2008-11-12 13:33:00,0.82255,0.8226,0.8224,0.82255,33100000.0
2008-11-12 13:34:00,0.82255,0.82275,0.8222,0.82225,125200000.0
2008-11-12 13:35:00,0.8223,0.8226,0.8222,0.82235,92700000.0
2008-11-12 13:36:00,0.82235,0.8227,0.82235,0.8225,100600000.0
2008-11-12 13:37:00,0.8225,0.82315,0.8225,0.823,83900000.0
2008-11-12 13:38:00,0.823,0.823,0.8224,0.8225,123599999.0
2008-11-12 13:39:00,0.82245,0.8227,0.82225,0.82265,195200000.0
2008-11-12 13:40:00,0.82265,0.8227,0.82215,0.82235,120400000.0
2008-11-12 13:41:00,0.8224,0.82255,0.8219,0.8219,111800000.0
2008-11-12 13:42:00,0.8219,0.82195,0.8213,0.8213,149000000.0
2008-11-12 13:43:00,0.8213,0.82165,0.821,0.82165,176100000.0
2008-11-12 13:44:00,0.82175,0.82175,0.82145,0.82155,168100000.0
2008-11-12 13:45:00,0.82155,0.82165,0.8208,0.8208,181628500.0
2008-11-12 13:46:00,0.8208,0.8208,0.82015,0.82025,165550000.0
2008-11-12 13:47:00,0.8203,0.82045,0.8201,0.82025,124000000.0
2008-11-12 13:48:00,0.82025,0.8205,0.8201,0.8203,405400000.0
2008-11-12 13:49:00,0.8203,0.8206,0.82015,0.82025,212900000.0
2008-11-12 13:50:00,0.82025,0.8205,0.8202,0.8204,173600000.0
2008-11-12 13:51:00,0.8204,0.8205,0.82035,0.8205,154700000.0
2008-11-12 13:52:00,0.8205,0.8216,0.8205,0.82145,132900000.0
2008-11-12 13:53:00,0.82145,0.8218,0.82135,0.8217,193500000.0
2008-11-12 13:54:00,0.8217,0.8217,0.82105,0.8212,150400000.0
2008-11-12 13:55:00,0.8212,0.82195,0.82115,0.82175,183500000.0
2008-11-12 13:56:00,0.82175,0.82195,0.8215,0.82195,108000000.0
2008-11-12 13:57:00,0.822,0.82245,0.8219,0.82235,147400000.0
2008-11-12 13:58:00,0.82235,0.82255,0.8221,0.82225,121000000.0
2008-11-12 13:59:00,0.82225,0.82285,0.82225,0.82285,118400000.0
2008-11-12 14:00:00,0.82285,0.82285,0.82175,0.82215,144800000.0
2008-11-12 14:01:00,0.82215,0.82235,0.822,0.8222,122900000.0
2008-11-12 14:02:00,0.8222,0.8224,0.82205,0.82215,83100000.0
2008-11-12 14:03:00,0.82215,0.82225,0.82215,0.82225,58800000.0
2008-11-12 14:04:00,0.8223,0.82275,0.822,0.8227,85100000.0
2008-11-12 14:05:00,0.8227,0.8227,0.82225,0.82245,88600000.0
2008-11-12 14:06:00,0.8224,0.82245,0.8218,0.8221,130400000.0
2008-11-12 14:07:00,0.8221,0.82245,0.8221,0.82225,108300000.0
2008-11-12 14:08:00,0.8224,0.8226,0.82215,0.8224,135300000.0
2008-11-12 14:09:00,0.8224,0.82255,0.8222,0.82245,204600000.0
2008-11-12 14:10:00,0.82245,0.8226,0.8224,0.8224,85500000.0
2008-11-12 14:11:00,0.8224,0.82285,0.8224,0.8225,89400000.0
2008-11-12 14:12:00,0.8225,0.8225,0.8215,0.8217,92100000.0
2008-11-12 14:13:00,0.8217,0.8217,0.8215,0.82165,70100000.0
2008-11-12 14:14:00,0.82165,0.8218,0.82155,0.82175,109500000.0
2008-11-12 14:15:00,0.8218,0.8223,0.8211,0.8211,128800000.0
2008-11-12 14:16:00,0.82105,0.82155,0.82065,0.8215,133500000.0
2008-11-12 14:17:00,0.82145,0.8216,0.82135,0.82145,79600000.0
2008-11-12 14:18:00,0.82145,0.82185,0.82145,0.82155,104300000.0
2008-11-12 14:19:00,0.82155,0.8218,0.8214,0.82165,101000000.0
2008-11-12 14:20:00,0.82165,0.82175,0.82135,0.8215,80700000.0
2008-11-12 14:21:00,0.82145,0.82195,0.82125,0.8219,107300000.0
2008-11-12 14:22:00,0.82205,0.8221,0.8217,0.82175,138100000.0
2008-11-12 14:23:00,0.82175,0.8224,0.8217,0.8222,153900000.0
2008-11-12 14:24:00,0.8222,0.8224,0.82185,0.8219,123500000.0
2008-11-12 14:25:00,0.8219,0.8226,0.8219,0.8226,122100000.0
2008-11-12 14:26:00,0.82255,0.8231,0.82255,0.8226,131100000.0
2008-11-12 14:27:00,0.8226,0.82305,0.8225,0.823,107000000.0
2008-11-12 14:28:00,0.82305,0.82305,0.82255,0.8228,97800000.0
2008-11-12 14:29:00,0.8228,0.8228,0.82245,0.82275,60400000.0
2008-11-12 14:30:00,0.82275,0.82305,0.82255,0.82265,104600000.0
2008-11-12 14:31:00,0.8226,0.82285,0.8226,0.8226,63900000.0
2008-11-12 14:32:00,0.8226,0.82315,0.8225,0.8228,103000000.0
2008-11-12 14:33:00,0.82285,0.8232,0.82275,0.82315,93800000.0
2008-11-12 14:34:00,0.8232,0.82335,0.82305,0.82315,97700000.0
2008-11-12 14:35:00,0.82315,0.82365,0.82315,0.8235,104000000.0
2008-11-12 14:36:00,0.8235,0.82355,0.82325,0.82355,104400000.0
2008-11-12 14:37:00,0.82355,0.82355,0.82325,0.82335,116600000.0
2008-11-12 14:38:00,0.82335,0.8235,0.82315,0.82345,97100000.0
2008-11-12 14:39:00,0.82345,0.8235,0.8231,0.8232,111800000.0
2008-11-12 14:40:00,0.8232,0.8232,0.82285,0.8232,115700000.0
2008-11-12 14:41:00,0.82295,0.82315,0.82295,0.8231,119700000.0
2008-11-12 14:42:00,0.82315,0.82315,0.82265,0.82275,132600000.0
2008-11-12 14:43:00,0.82275,0.8229,0.8226,0.8227,97300000.0
2008-11-12 14:44:00,0.82265,0.8227,0.82205,0.82205,111000000.0
2008-11-12 14:45:00,0.82205,0.82245,0.822,0.8221,140800000.0
2008-11-12 14:46:00,0.82205,0.8221,0.8218,0.82185,107700000.0
2008-11-12 14:47:00,0.82185,0.82195,0.82175,0.82195,117600000.0
2008-11-12 14:48:00,0.82195,0.8222,0.82175,0.8221,108100000.0
2008-11-12 14:49:00,0.8222,0.82225,0.8217,0.82175,123200000.0
2008-11-12 14:50:00,0.82175,0.8218,0.82095,0.82115,163600000.0
2008-11-12 14:51:00,0.82115,0.82115,0.82085,0.821,138300000.0
2008-11-12 14:52:00,0.821,0.8211,0.8209,0.821,107500000.0
2008-11-12 14:53:00,0.821,0.82115,0.82085,0.82115,94200000.0
2008-11-12 14:54:00,0.82125,0.8214,0.82125,0.8213,96900000.0
2008-11-12 14:55:00,0.8213,0.82155,0.8211,0.82145,138900000.0
2008-11-12 14:56:00,0.8215,0.82155,0.82095,0.82135,173800000.0
2008-11-12 14:57:00,0.82135,0.8217,0.82135,0.8214,146900000.0
2008-11-12 14:58:00,0.8214,0.8215,0.82085,0.82095,151500000.0
2008-11-12 14:59:00,0.82095,0.8211,0.82065,0.82095,143700000.0
2008-11-12 15:00:00,0.821,0.82115,0.82065,0.82075,115900000.0
2008-11-12 15:01:00,0.8208,0.8216,0.8208,0.8215,160800000.0
2008-11-12 15:02:00,0.8215,0.82185,0.8215,0.8217,213000000.0
2008-11-12 15:03:00,0.8217,0.82215,0.82155,0.82215,179000000.0
2008-11-12 15:04:00,0.82215,0.8223,0.8221,0.8223,110600000.0
2008-11-12 15:05:00,0.8223,0.82285,0.8223,0.8228,153700000.0
2008-11-12 15:06:00,0.8228,0.82295,0.8227,0.82275,121700000.0
2008-11-12 15:07:00,0.82275,0.82285,0.82225,0.8223,124900000.0
2008-11-12 15:08:00,0.82235,0.8228,0.82225,0.8223,103400000.0
2008-11-12 15:09:00,0.8223,0.8223,0.82185,0.82195,127700000.0
2008-11-12 15:10:00,0.82195,0.82275,0.82195,0.82275,138900000.0
2008-11-12 15:11:00,0.82275,0.82315,0.82275,0.823,146700000.0
2008-11-12 15:12:00,0.82295,0.82335,0.82285,0.8232,116300000.0
2008-11-12 15:13:00,0.8232,0.82335,0.82305,0.82325,116100000.0
2008-11-12 15:14:00,0.82325,0.82325,0.8228,0.82295,135800000.0
2008-11-12 15:15:00,0.82295,0.82295,0.82265,0.82265,128500000.0
2008-11-12 15:16:00,0.82265,0.8227,0.8225,0.82265,128700000.0
2008-11-12 15:17:00,0.82265,0.8231,0.82245,0.823,147900000.0
2008-11-12 15:18:00,0.823,0.823,0.82265,0.82265,119800000.0
2008-11-12 15:19:00,0.82265,0.8231,0.8225,0.8231,122900000.0
2008-11-12 15:20:00,0.8231,0.8231,0.82285,0.8229,156800000.0
2008-11-12 15:21:00,0.8229,0.82315,0.8229,0.823,98700000.0
2008-11-12 15:22:00,0.82305,0.82305,0.82295,0.82305,178200000.0
2008-11-12 15:23:00,0.82305,0.82305,0.8225,0.8225,87800000.0
2008-11-12 15:24:00,0.8225,0.8225,0.82215,0.8224,126300000.0
2008-11-12 15:25:00,0.82245,0.8225,0.8218,0.8219,157400000.0
2008-11-12 15:26:00,0.8219,0.8221,0.82185,0.82205,137900000.0
2008-11-12 15:27:00,0.82205,0.82215,0.8219,0.822,132700000.0
2008-11-12 15:28:00,0.822,0.8221,0.82195,0.822,122900000.0
2008-11-12 15:29:00,0.822,0.8221,0.82195,0.82205,76500000.0
2008-11-12 15:30:00,0.82205,0.82225,0.82185,0.82195,135500000.0
2008-11-12 15:31:00,0.8219,0.82215,0.8219,0.8221,95300000.0
2008-11-12 15:32:00,0.82205,0.82215,0.82185,0.82195,135900000.0
2008-11-12 15:33:00,0.82195,0.82225,0.8218,0.8221,133800000.0
2008-11-12 15:34:00,0.8221,0.8223,0.8219,0.8222,152700000.0
2008-11-12 15:35:00,0.8222,0.82235,0.82195,0.82205,105500000.0
2008-11-12 15:36:00,0.8221,0.8222,0.8215,0.82175,197300000.0
2008-11-12 15:37:00,0.82175,0.82205,0.8217,0.8219,111100000.0
2008-11-12 15:38:00,0.82185,0.8221,0.82185,0.82195,126700000.0
2008-11-12 15:39:00,0.82195,0.82215,0.8217,0.822,200900000.0
2008-11-12 15:40:00,0.8219,0.8221,0.82175,0.82175,107200000.0
2008-11-12 15:41:00,0.82175,0.82175,0.8215,0.8215,151800000.0
2008-11-12 15:42:00,0.82155,0.82185,0.82135,0.82155,169600000.0
2008-11-12 15:43:00,0.82155,0.822,0.82155,0.8219,143300000.0
2008-11-12 15:44:00,0.8219,0.822,0.8219,0.822,78900000.0
2008-11-12 15:45:00,0.822,0.82205,0.8219,0.822,106500000.0
2008-11-12 15:46:00,0.822,0.82225,0.82195,0.8221,109800000.0
2008-11-12 15:47:00,0.8221,0.82215,0.822,0.8221,106500000.0
2008-11-12 15:48:00,0.8221,0.8223,0.82205,0.82215,114800000.0
2008-11-12 15:49:00,0.82215,0.82255,0.8219,0.8225,175200000.0
2008-11-12 15:50:00,0.8225,0.823,0.8223,0.823,168700000.0
2008-11-12 15:51:00,0.82295,0.82305,0.82265,0.8228,153600000.0
2008-11-12 15:52:00,0.82285,0.8231,0.82255,0.82255,202800000.0
2008-11-12 15:53:00,0.8226,0.8228,0.82245,0.8227,141700000.0
2008-11-12 15:54:00,0.8227,0.8227,0.82215,0.8222,130200000.0
2008-11-12 15:55:00,0.8222,0.82255,0.82215,0.82225,165100000.0
2008-11-12 15:56:00,0.8223,0.8224,0.8221,0.8221,126200000.0
2008-11-12 15:57:00,0.8221,0.8224,0.82205,0.8224,101400000.0
2008-11-12 15:58:00,0.8224,0.82295,0.8223,0.82295,129700000.0
2008-11-12 15:59:00,0.823,0.82435,0.823,0.82385,293900000.0
2008-11-12 16:00:00,0.8239,0.82405,0.8236,0.8237,162400000.0
2008-11-12 16:01:00,0.8237,0.82385,0.8237,0.82375,128800000.0
2008-11-12 16:02:00,0.82375,0.8239,0.82305,0.8233,190100000.0
2008-11-12 16:03:00,0.82335,0.82335,0.8227,0.8228,214000000.0
2008-11-12 16:04:00,0.8228,0.82295,0.8225,0.8225,151400000.0
2008-11-12 16:05:00,0.8225,0.8226,0.8221,0.8221,166300000.0
2008-11-12 16:06:00,0.82215,0.8224,0.822,0.82205,144500000.0
2008-11-12 16:07:00,0.82205,0.82255,0.8217,0.82225,213300000.0
2008-11-12 16:08:00,0.82225,0.82315,0.8222,0.82285,178600000.0
2008-11-12 16:09:00,0.82285,0.82305,0.8225,0.8225,114400000.0
2008-11-12 16:10:00,0.82235,0.8227,0.8223,0.8226,159000000.0
2008-11-12 16:11:00,0.8226,0.82275,0.82235,0.82265,163800000.0
2008-11-12 16:12:00,0.82265,0.82285,0.8224,0.8224,146700000.0
2008-11-12 16:13:00,0.8224,0.8227,0.82235,0.8225,197600000.0
2008-11-12 16:14:00,0.8225,0.82285,0.8225,0.82275,142600000.0
2008-11-12 16:15:00,0.82275,0.82295,0.8224,0.82255,152900000.0
2008-11-12 16:16:00,0.82255,0.82255,0.8223,0.8225,200800000.0
2008-11-12 16:17:00,0.8225,0.8229,0.8225,0.8229,154400000.0
2008-11-12 16:18:00,0.8228,0.823,0.8228,0.8228,125900000.0
2008-11-12 16:19:00,0.8228,0.82305,0.82275,0.8229,75100000.0
2008-11-12 16:20:00,0.82285,0.82315,0.82285,0.8231,104400000.0
2008-11-12 16:21:00,0.8231,0.82335,0.823,0.8231,190100000.0
2008-11-12 16:22:00,0.8231,0.82315,0.82295,0.82315,61700000.0
2008-11-12 16:23:00,0.8232,0.8236,0.8232,0.8236,194500000.0
2008-11-12 16:24:00,0.8236,0.82375,0.82325,0.82345,126500000.0
2008-11-12 16:25:00,0.8234,0.82345,0.8234,0.82345,131900000.0
2008-11-12 16:26:00,0.82345,0.82355,0.82325,0.82325,74000000.0
2008-11-12 16:27:00,0.8233,0.82335,0.8231,0.82325,74600000.0
2008-11-12 16:28:00,0.82325,0.8236,0.8229,0.823,275000000.0
2008-11-12 16:29:00,0.823,0.82315,0.82295,0.823,180300000.0
2008-11-12 16:30:00,0.823,0.8236,0.82295,0.8234,147500000.0
2008-11-12 16:31:00,0.82345,0.8241,0.8234,0.824,157100000.0
2008-11-12 16:32:00,0.824,0.8242,0.8238,0.8238,127900000.0
2008-11-12 16:33:00,0.82395,0.82395,0.8233,0.8233,135700000.0
2008-11-12 16:34:00,0.82335,0.82365,0.8232,0.8233,131300000.0
2008-11-12 16:35:00,0.82325,0.8234,0.82315,0.82325,123400000.0
2008-11-12 16:36:00,0.82325,0.8239,0.8232,0.82385,119200000.0
2008-11-12 16:37:00,0.82385,0.82385,0.8235,0.82365,142000000.0
2008-11-12 16:38:00,0.82365,0.8239,0.82365,0.82375,117900000.0
2008-11-12 16:39:00,0.82375,0.8238,0.82365,0.8238,167800000.0
2008-11-12 16:40:00,0.82375,0.8239,0.8233,0.82335,180200000.0
2008-11-12 16:41:00,0.82335,0.8236,0.8233,0.8233,143700000.0
2008-11-12 16:42:00,0.8233,0.8233,0.823,0.82305,148100000.0
2008-11-12 16:43:00,0.82305,0.8233,0.82295,0.82325,162000000.0
2008-11-12 16:44:00,0.82325,0.8234,0.82305,0.82335,99600000.0
2008-11-12 16:45:00,0.82335,0.8239,0.82325,0.82385,135000000.0
2008-11-12 16:46:00,0.82385,0.8241,0.8233,0.8234,183600000.0
2008-11-12 16:47:00,0.8234,0.82375,0.82335,0.8236,175300000.0
2008-11-12 16:48:00,0.8236,0.82385,0.8236,0.82375,157000000.0
2008-11-12 16:49:00,0.82375,0.8239,0.82365,0.8238,117500000.0
2008-11-12 16:50:00,0.8238,0.82435,0.8238,0.82415,92800000.0
2008-11-12 16:51:00,0.8243,0.8245,0.8243,0.82445,94500000.0
2008-11-12 16:52:00,0.82445,0.82445,0.82395,0.8241,125000000.0
2008-11-12 16:53:00,0.8241,0.82445,0.824,0.8244,127300000.0
2008-11-12 16:54:00,0.8244,0.82445,0.82415,0.82425,134800000.0
2008-11-12 16:55:00,0.82425,0.8244,0.82405,0.82435,174100000.0
2008-11-12 16:56:00,0.82435,0.8244,0.8242,0.82435,122300000.0
2008-11-12 16:57:00,0.8243,0.8243,0.82395,0.82425,121000000.0
2008-11-12 16:58:00,0.82425,0.82425,0.82385,0.82395,139000000.0
2008-11-12 16:59:00,0.8239,0.8241,0.82385,0.82405,131900000.0
2008-11-12 17:00:00,0.8241,0.8243,0.82385,0.82385,121100000.0
2008-11-12 17:01:00,0.8239,0.8242,0.8238,0.8238,88700000.0
2008-11-12 17:02:00,0.8238,0.82405,0.82375,0.824,123900000.0
2008-11-12 17:03:00,0.82395,0.8241,0.8238,0.82385,138400000.0
2008-11-12 17:04:00,0.82385,0.824,0.82355,0.8237,148700000.0
2008-11-12 17:05:00,0.8238,0.8238,0.8231,0.82365,227100000.0
2008-11-12 17:06:00,0.82355,0.82365,0.823,0.82325,237600000.0
2008-11-12 17:07:00,0.8233,0.82335,0.82305,0.8232,193200000.0
2008-11-12 17:08:00,0.8232,0.8236,0.8232,0.82355,188500000.0
2008-11-12 17:09:00,0.8235,0.8237,0.82345,0.82355,86900000.0
2008-11-12 17:10:00,0.82355,0.8238,0.82345,0.82375,123800000.0
2008-11-12 17:11:00,0.8238,0.82415,0.82375,0.8241,118300000.0
2008-11-12 17:12:00,0.8241,0.8241,0.82395,0.82405,94300000.0
2008-11-12 17:13:00,0.82405,0.82405,0.82355,0.82385,99600000.0
2008-11-12 17:14:00,0.82385,0.8239,0.8237,0.8238,114100000.0
2008-11-12 17:15:00,0.8238,0.82385,0.82345,0.8236,165000000.0
2008-11-12 17:16:00,0.8236,0.8237,0.82345,0.82355,137200000.0
2008-11-12 17:17:00,0.82355,0.82395,0.82345,0.82395,124100000.0
2008-11-12 17:18:00,0.82395,0.82415,0.8239,0.824,88200000.0
2008-11-12 17:19:00,0.82395,0.82415,0.8237,0.8238,172000000.0
2008-11-12 17:20:00,0.82385,0.824,0.8234,0.82395,154400000.0
2008-11-12 17:21:00,0.8239,0.82415,0.82365,0.82415,158000000.0
2008-11-12 17:22:00,0.82415,0.8252,0.82415,0.82515,136500000.0
2008-11-12 17:23:00,0.82515,0.82555,0.82515,0.82555,151200000.0
2008-11-12 17:24:00,0.82555,0.82615,0.8255,0.82595,167700000.0
2008-11-12 17:25:00,0.82595,0.82595,0.82555,0.82565,190500000.0
2008-11-12 17:26:00,0.82575,0.8258,0.82565,0.82575,152900000.0
2008-11-12 17:27:00,0.82575,0.82595,0.82575,0.8259,155200000.0
2008-11-12 17:28:00,0.8259,0.8262,0.8258,0.82605,206800000.0
2008-11-12 17:29:00,0.82605,0.8261,0.82565,0.826,216600000.0
2008-11-12 17:30:00,0.826,0.82635,0.82585,0.82625,163200000.0
2008-11-12 17:31:00,0.82625,0.82635,0.8256,0.82575,158500000.0
2008-11-12 17:32:00,0.8257,0.8257,0.82535,0.82545,220500000.0
2008-11-12 17:33:00,0.82545,0.8258,0.8251,0.82525,211500000.0
2008-11-12 17:34:00,0.82525,0.82545,0.8249,0.82535,155700000.0
2008-11-12 17:35:00,0.82525,0.8262,0.82505,0.826,191100000.0
2008-11-12 17:36:00,0.82595,0.82755,0.82555,0.8275,328400000.0
2008-11-12 17:37:00,0.8275,0.82765,0.82725,0.82745,168900000.0
2008-11-12 17:38:00,0.8274,0.82745,0.82685,0.82705,155500000.0
2008-11-12 17:39:00,0.8268,0.82785,0.8267,0.82785,133700000.0
2008-11-12 17:40:00,0.82785,0.8286,0.82775,0.82815,199100000.0
2008-11-12 17:41:00,0.8281,0.82855,0.828,0.82855,128800000.0
2008-11-12 17:42:00,0.8285,0.8287,0.82845,0.82865,153200000.0
2008-11-12 17:43:00,0.82865,0.82865,0.82805,0.82835,114700000.0
2008-11-12 17:44:00,0.8284,0.82855,0.82775,0.82775,149800000.0
2008-11-12 17:45:00,0.8281,0.8282,0.8276,0.82775,98600000.0
2008-11-12 17:46:00,0.82775,0.8281,0.8277,0.82805,175400000.0
2008-11-12 17:47:00,0.82805,0.8284,0.82805,0.82825,197600000.0
2008-11-12 17:48:00,0.82825,0.82865,0.8281,0.82865,205800000.0
2008-11-12 17:49:00,0.82865,0.8292,0.82855,0.8292,245300000.0
2008-11-12 17:50:00,0.8292,0.8305,0.82905,0.8303,228400000.0
2008-11-12 17:51:00,0.8303,0.8305,0.8297,0.8298,186100000.0
2008-11-12 17:52:00,0.8298,0.83055,0.82975,0.8305,162500000.0
2008-11-12 17:53:00,0.8305,0.831,0.83045,0.831,239800000.0
2008-11-12 17:54:00,0.83105,0.83155,0.831,0.83135,199200000.0
2008-11-12 17:55:00,0.83135,0.8316,0.83125,0.83145,182900000.0
2008-11-12 17:56:00,0.8315,0.8321,0.8315,0.83175,170600000.0
2008-11-12 17:57:00,0.83175,0.8319,0.8313,0.83135,196300000.0
2008-11-12 17:58:00,0.83135,0.8318,0.83105,0.8314,284600000.0
2008-11-12 17:59:00,0.8314,0.83235,0.8314,0.83215,196700000.0
2008-11-12 18:00:00,0.832,0.83225,0.83155,0.83175,121900000.0
2008-11-12 18:01:00,0.83175,0.8325,0.83145,0.8325,165300000.0
2008-11-12 18:02:00,0.8325,0.83325,0.83235,0.83325,254900000.0
2008-11-12 18:03:00,0.8332,0.83425,0.8331,0.83395,283500000.0
2008-11-12 18:04:00,0.8339,0.83525,0.83385,0.83445,342300001.0
2008-11-12 18:05:00,0.8345,0.8347,0.83395,0.83395,189700000.0
2008-11-12 18:06:00,0.834,0.834,0.8331,0.8333,193700000.0
2008-11-12 18:07:00,0.8333,0.8337,0.8332,0.83365,310900000.0
2008-11-12 18:08:00,0.83365,0.83485,0.83355,0.83475,269000000.0
2008-11-12 18:09:00,0.8347,0.83615,0.8346,0.8358,262000000.0
2008-11-12 18:10:00,0.83575,0.837,0.83505,0.83685,215100000.0
2008-11-12 18:11:00,0.83685,0.83735,0.8361,0.83615,327000000.0
2008-11-12 18:12:00,0.83615,0.83655,0.83595,0.83645,282600000.0
2008-11-12 18:13:00,0.83645,0.8371,0.83645,0.8366,265500000.0
2008-11-12 18:14:00,0.8367,0.8372,0.83615,0.8369,315100000.0
2008-11-12 18:15:00,0.8369,0.83795,0.83675,0.8378,287700000.0
2008-11-12 18:16:00,0.8378,0.8381,0.83725,0.83745,221900000.0
2008-11-12 18:17:00,0.8375,0.83795,0.83735,0.8378,218200000.0
2008-11-12 18:18:00,0.83775,0.83875,0.8377,0.8384,216700000.0
2008-11-12 18:19:00,0.83835,0.8403,0.83835,0.84025,150300000.0
2008-11-12 18:20:00,0.84025,0.8412,0.8397,0.841,241900000.0
2008-11-12 18:21:00,0.841,0.8411,0.83965,0.84025,333900000.0
2008-11-12 18:22:00,0.84025,0.84025,0.8395,0.8396,255600000.0
2008-11-12 18:23:00,0.8397,0.8397,0.8388,0.8388,173700000.0
2008-11-12 18:24:00,0.8388,0.839,0.8386,0.8388,294900000.0
2008-11-12 18:25:00,0.8388,0.8389,0.8386,0.8388,243100000.0
2008-11-12 18:26:00,0.83885,0.83885,0.838,0.83805,369300000.0
2008-11-12 18:27:00,0.83805,0.8383,0.8379,0.8381,327200000.0
2008-11-12 18:28:00,0.8381,0.83825,0.8376,0.83765,236500000.0
2008-11-12 18:29:00,0.83765,0.8377,0.8371,0.8371,278000000.0
2008-11-12 18:30:00,0.8371,0.83715,0.8365,0.83665,302500000.0
2008-11-12 18:31:00,0.83665,0.8369,0.83655,0.8369,327600000.0
2008-11-12 18:32:00,0.83695,0.8375,0.83695,0.83735,302800000.0
2008-11-12 18:33:00,0.8373,0.83735,0.83675,0.83685,299300000.0
2008-11-12 18:34:00,0.8368,0.8386,0.8368,0.8386,266600000.0
2008-11-12 18:35:00,0.8386,0.8386,0.83775,0.8378,347100000.0
2008-11-12 18:36:00,0.83785,0.8384,0.83775,0.83795,191400000.0
2008-11-12 18:37:00,0.83805,0.8383,0.83785,0.83805,228900000.0
2008-11-12 18:38:00,0.83805,0.8386,0.83805,0.8386,307700000.0
2008-11-12 18:39:00,0.83835,0.83865,0.83825,0.8385,266900000.0
2008-11-12 18:40:00,0.8385,0.8389,0.83845,0.83865,301700000.0
2008-11-12 18:41:00,0.8386,0.8386,0.8381,0.8381,386000000.0
2008-11-12 18:42:00,0.83815,0.83825,0.8381,0.8382,123900000.0
2008-11-12 18:43:00,0.83825,0.8387,0.83805,0.83865,191500000.0
2008-11-12 18:44:00,0.8386,0.83875,0.8382,0.83875,207400000.0
2008-11-12 18:45:00,0.83875,0.83915,0.83865,0.839,160400000.0
2008-11-12 18:46:00,0.839,0.83955,0.83895,0.8394,209000000.0
2008-11-12 18:47:00,0.83935,0.8397,0.83925,0.83965,260000000.0
2008-11-12 18:48:00,0.83965,0.8398,0.8393,0.83935,243200000.0
2008-11-12 18:49:00,0.8394,0.83965,0.83835,0.83845,262100000.0
2008-11-12 18:50:00,0.8385,0.83855,0.83675,0.83675,232600000.0
2008-11-12 18:51:00,0.83665,0.83705,0.83645,0.83705,280600000.0
2008-11-12 18:52:00,0.837,0.83715,0.83685,0.83695,224700000.0
2008-11-12 18:53:00,0.8367,0.83685,0.83615,0.8367,349700000.0
2008-11-12 18:54:00,0.83665,0.8367,0.8358,0.83615,301100000.0
2008-11-12 18:55:00,0.8362,0.83675,0.83615,0.83675,297000000.0
2008-11-12 18:56:00,0.83675,0.8373,0.83675,0.83725,303900000.0
2008-11-12 18:57:00,0.8373,0.8374,0.83665,0.8371,273600000.0
2008-11-12 18:58:00,0.83705,0.8372,0.83645,0.83655,273300000.0
2008-11-12 18:59:00,0.8365,0.8365,0.8358,0.8363,182600000.0
2008-11-12 19:00:00,0.8363,0.83655,0.83625,0.8365,166300000.0
2008-11-12 19:01:00,0.8365,0.8366,0.83625,0.83655,168400000.0
2008-11-12 19:02:00,0.83655,0.83675,0.83645,0.8366,230100000.0
2008-11-12 19:03:00,0.83665,0.83685,0.83625,0.83645,143600000.0
2008-11-12 19:04:00,0.8365,0.83655,0.836,0.836,191000000.0
2008-11-12 19:05:00,0.836,0.836,0.83515,0.83515,244900000.0
2008-11-12 19:06:00,0.8352,0.83565,0.835,0.83535,225600000.0
2008-11-12 19:07:00,0.8354,0.83595,0.8352,0.8355,312600000.0
2008-11-12 19:08:00,0.8355,0.83585,0.83535,0.83585,295400000.0
2008-11-12 19:09:00,0.83585,0.836,0.8352,0.8352,118400000.0
2008-11-12 19:10:00,0.8352,0.8359,0.83515,0.83585,197500000.0
2008-11-12 19:11:00,0.83595,0.8361,0.8359,0.836,185200000.0
2008-11-12 19:12:00,0.836,0.836,0.8354,0.83585,238500000.0
2008-11-12 19:13:00,0.83595,0.83755,0.83595,0.83735,232200000.0
2008-11-12 19:14:00,0.83735,0.83735,0.8371,0.8373,157500000.0
2008-11-12 19:15:00,0.8373,0.8377,0.8369,0.83705,212400000.0
2008-11-12 19:16:00,0.8371,0.8374,0.837,0.83725,227000000.0
2008-11-12 19:17:00,0.8373,0.8373,0.83695,0.837,230500000.0
2008-11-12 19:18:00,0.83705,0.8373,0.8367,0.83705,108700000.0
2008-11-12 19:19:00,0.8372,0.8375,0.83705,0.83705,79400000.0
2008-11-12 19:20:00,0.8371,0.8373,0.8368,0.83725,222300000.0
2008-11-12 19:21:00,0.83725,0.83745,0.83705,0.8373,147900000.0
2008-11-12 19:22:00,0.8374,0.83835,0.83735,0.83835,156000000.0
2008-11-12 19:23:00,0.8383,0.83855,0.8379,0.8385,386500000.0
2008-11-12 19:24:00,0.8385,0.8386,0.83795,0.8381,187900000.0
2008-11-12 19:25:00,0.83805,0.83825,0.83715,0.83715,151500000.0
2008-11-12 19:26:00,0.83705,0.8374,0.83685,0.8373,167800000.0
2008-11-12 19:27:00,0.8373,0.8373,0.83695,0.83705,185500000.0
2008-11-12 19:28:00,0.83705,0.8373,0.8363,0.8366,199600000.0
2008-11-12 19:29:00,0.8366,0.8366,0.83505,0.83565,245600000.0
2008-11-12 19:30:00,0.83565,0.8359,0.8352,0.83545,323800000.0
2008-11-12 19:31:00,0.83545,0.8356,0.83535,0.83555,180800000.0
2008-11-12 19:32:00,0.83555,0.83555,0.835,0.83505,232200000.0
2008-11-12 19:33:00,0.83505,0.8354,0.83505,0.8352,155700000.0
2008-11-12 19:34:00,0.8352,0.8353,0.83495,0.8352,181600000.0
2008-11-12 19:35:00,0.83515,0.8354,0.83505,0.8351,191500000.0
2008-11-12 19:36:00,0.83515,0.8352,0.83495,0.83505,132600000.0
2008-11-12 19:37:00,0.83505,0.83535,0.83505,0.8352,152600000.0
2008-11-12 19:38:00,0.83525,0.83535,0.83515,0.8352,233100000.0
2008-11-12 19:39:00,0.8352,0.8357,0.8352,0.8357,211900000.0
2008-11-12 19:40:00,0.83565,0.8361,0.83565,0.83595,285900000.0
2008-11-12 19:41:00,0.83595,0.8361,0.8358,0.8359,179000000.0
2008-11-12 19:42:00,0.8359,0.836,0.83575,0.8358,169900000.0
2008-11-12 19:43:00,0.83585,0.8359,0.8355,0.8356,214500000.0
2008-11-12 19:44:00,0.8355,0.8355,0.8348,0.8348,243500000.0
2008-11-12 19:45:00,0.8348,0.83535,0.8348,0.8353,211400000.0
2008-11-12 19:46:00,0.8353,0.8354,0.83485,0.83485,151000000.0
2008-11-12 19:47:00,0.8348,0.8349,0.8348,0.8348,83600000.0
2008-11-12 19:48:00,0.8348,0.83485,0.8348,0.8348,27900000.0
2008-11-12 19:49:00,0.8348,0.83485,0.83455,0.8346,129000000.0
2008-11-12 19:50:00,0.83465,0.8347,0.834,0.83435,149300000.0
2008-11-12 19:51:00,0.83425,0.8345,0.83415,0.83435,157500000.0
2008-11-12 19:52:00,0.8343,0.83445,0.83425,0.8343,50500000.0
2008-11-12 19:53:00,0.8343,0.8345,0.83395,0.83445,151400000.0
2008-11-12 19:54:00,0.8344,0.83445,0.83385,0.83395,199500000.0
2008-11-12 19:55:00,0.834,0.83425,0.83385,0.83405,153000000.0
2008-11-12 19:56:00,0.83405,0.8341,0.83395,0.83395,64600000.0
2008-11-12 19:57:00,0.83395,0.834,0.83325,0.8333,266600000.0
2008-11-12 19:58:00,0.83335,0.8339,0.83335,0.83375,173600000.0
2008-11-12 19:59:00,0.83375,0.83385,0.8332,0.83325,238400000.0
2008-11-12 20:00:00,0.8331,0.83355,0.8331,0.83335,172900000.0
2008-11-12 20:01:00,0.83335,0.83345,0.83325,0.8333,117700000.0
2008-11-12 20:02:00,0.8333,0.8333,0.83315,0.8332,109700000.0
2008-11-12 20:03:00,0.83315,0.83335,0.83315,0.8333,144500000.0
2008-11-12 20:04:00,0.8333,0.8335,0.83325,0.83325,85900000.0
2008-11-12 20:05:00,0.8332,0.8337,0.8332,0.8336,130500000.0
2008-11-12 20:06:00,0.8336,0.8338,0.8336,0.8337,79000000.0
2008-11-12 20:07:00,0.8337,0.83385,0.8335,0.8338,276599998.0
2008-11-12 20:08:00,0.83385,0.8341,0.83385,0.83405,153100000.0
2008-11-12 20:09:00,0.8341,0.8341,0.834,0.83405,56200000.0
2008-11-12 20:10:00,0.83405,0.83445,0.83405,0.83415,94400000.0
2008-11-12 20:11:00,0.8342,0.8345,0.8342,0.8342,179200000.0
2008-11-12 20:12:00,0.8342,0.8346,0.83415,0.8343,340399993.0
2008-11-12 20:13:00,0.8343,0.83445,0.8343,0.8344,42400000.0
2008-11-12 20:14:00,0.8344,0.83485,0.83425,0.83455,76900000.0
2008-11-12 20:15:00,0.8345,0.835,0.8345,0.8347,154500000.0
2008-11-12 20:16:00,0.8347,0.8347,0.8345,0.83465,122900000.0
2008-11-12 20:17:00,0.8347,0.8347,0.83455,0.8347,88800000.0
2008-11-12 20:18:00,0.8347,0.83585,0.8347,0.8357,127200000.0
2008-11-12 20:19:00,0.83575,0.8362,0.83565,0.8362,172700000.0
2008-11-12 20:20:00,0.83615,0.83635,0.83615,0.83635,92300000.0
2008-11-12 20:21:00,0.8363,0.8376,0.83615,0.83755,157200000.0
2008-11-12 20:22:00,0.83755,0.8377,0.83715,0.8373,209800000.0
2008-11-12 20:23:00,0.8373,0.83745,0.837,0.8371,134100000.0
2008-11-12 20:24:00,0.83705,0.8372,0.8369,0.8372,79700000.0
2008-11-12 20:25:00,0.8371,0.8372,0.83705,0.83705,101500000.0
2008-11-12 20:26:00,0.83705,0.8372,0.83705,0.8371,74700000.0
2008-11-12 20:27:00,0.8371,0.83725,0.837,0.8372,168000000.0
2008-11-12 20:28:00,0.8372,0.83725,0.8369,0.83715,337700002.0
2008-11-12 20:29:00,0.8372,0.83725,0.83705,0.83715,70800000.0
2008-11-12 20:30:00,0.83715,0.8372,0.83695,0.837,66200000.0
2008-11-12 20:31:00,0.83695,0.837,0.83685,0.8369,115900000.0
2008-11-12 20:32:00,0.8369,0.8372,0.83685,0.8372,62300000.0
2008-11-12 20:33:00,0.8372,0.83745,0.837,0.8371,97000000.0
2008-11-12 20:34:00,0.8371,0.83745,0.837,0.83745,127300000.0
2008-11-12 20:35:00,0.83745,0.8377,0.83715,0.8377,206100000.0
2008-11-12 20:36:00,0.83765,0.83805,0.83765,0.8378,183500001.0
2008-11-12 20:37:00,0.8378,0.83815,0.83765,0.838,117500000.0
2008-11-12 20:38:00,0.83795,0.8382,0.8378,0.83805,164100000.0
2008-11-12 20:39:00,0.83805,0.83825,0.8376,0.8382,222700000.0
2008-11-12 20:40:00,0.8382,0.83825,0.838,0.83805,107300000.0
2008-11-12 20:41:00,0.838,0.8382,0.8378,0.83805,141800000.0
2008-11-12 20:42:00,0.8381,0.83825,0.8379,0.8382,165400000.0
2008-11-12 20:43:00,0.83825,0.83835,0.83805,0.8381,182100000.0
2008-11-12 20:44:00,0.83805,0.83815,0.83795,0.83815,27000000.0
2008-11-12 20:45:00,0.83815,0.83825,0.83805,0.8382,239800000.0
2008-11-12 20:46:00,0.8381,0.8381,0.838,0.83805,69800000.0
2008-11-12 20:47:00,0.83805,0.83805,0.8379,0.838,86900000.0
2008-11-12 20:48:00,0.838,0.838,0.838,0.838,40500000.0
2008-11-12 20:49:00,0.838,0.8384,0.8379,0.8383,139900000.0
2008-11-12 20:50:00,0.83825,0.83855,0.83825,0.83845,129900000.0
2008-11-12 20:51:00,0.83835,0.8387,0.83825,0.83865,40000000.0
2008-11-12 20:52:00,0.83865,0.8387,0.83845,0.83855,50200000.0
2008-11-12 20:53:00,0.83855,0.83855,0.83815,0.83855,614800000.0
2008-11-12 20:54:00,0.8385,0.8388,0.8383,0.83845,142300000.0
2008-11-12 20:55:00,0.83835,0.83895,0.83835,0.83885,183100000.0
2008-11-12 20:56:00,0.8389,0.83955,0.83885,0.83955,159500000.0
2008-11-12 20:57:00,0.83955,0.83955,0.839,0.8395,121900000.0
2008-11-12 20:58:00,0.8395,0.8398,0.8393,0.8397,141000000.0
2008-11-12 20:59:00,0.8397,0.8398,0.83945,0.83955,130300000.0
2008-11-12 21:00:00,0.8395,0.83965,0.8393,0.8393,43500000.0
2008-11-12 21:01:00,0.83935,0.8394,0.8389,0.8389,78900000.0
2008-11-12 21:02:00,0.83895,0.83905,0.8387,0.8388,108500000.0
2008-11-12 21:03:00,0.8388,0.83895,0.8388,0.8388,88300000.0
2008-11-12 21:04:00,0.8388,0.8391,0.8388,0.83895,80100000.0
2008-11-12 21:05:00,0.839,0.8395,0.839,0.83935,81800000.0
2008-11-12 21:06:00,0.8393,0.8394,0.83905,0.83925,53100000.0
2008-11-12 21:07:00,0.8392,0.83925,0.83865,0.83915,126100000.0
2008-11-12 21:08:00,0.83925,0.8393,0.83875,0.8389,107800000.0
2008-11-12 21:09:00,0.8389,0.83935,0.83885,0.839,50900000.0
2008-11-12 21:10:00,0.8389,0.83895,0.8385,0.8385,105900000.0
2008-11-12 21:11:00,0.8385,0.8385,0.8382,0.8382,91300000.0
2008-11-12 21:12:00,0.8382,0.8384,0.8381,0.8383,96500000.0
2008-11-12 21:13:00,0.83835,0.83885,0.83825,0.83885,66000000.0
2008-11-12 21:14:00,0.8389,0.8396,0.83885,0.8391,157400000.0
2008-11-12 21:15:00,0.8391,0.83935,0.8391,0.83925,124200000.0
2008-11-12 21:16:00,0.83935,0.83935,0.839,0.8392,109000000.0
2008-11-12 21:17:00,0.83915,0.8392,0.83895,0.83905,97000000.0
2008-11-12 21:18:00,0.83905,0.83945,0.839,0.839,130400000.0
2008-11-12 21:19:00,0.839,0.839,0.83825,0.83835,132800000.0
2008-11-12 21:20:00,0.83835,0.83845,0.8382,0.8383,108300000.0
2008-11-12 21:21:00,0.8383,0.8384,0.83785,0.8382,186400000.0
2008-11-12 21:22:00,0.8382,0.8382,0.83765,0.83785,246400001.0
2008-11-12 21:23:00,0.8379,0.8382,0.8379,0.83805,75800000.0
2008-11-12 21:24:00,0.8382,0.83825,0.838,0.8381,119800000.0
2008-11-12 21:25:00,0.83815,0.8383,0.8378,0.83785,123900000.0
2008-11-12 21:26:00,0.83785,0.83785,0.83755,0.8376,52700000.0
2008-11-12 21:27:00,0.8376,0.83765,0.8374,0.8376,158800000.0
2008-11-12 21:28:00,0.8376,0.8376,0.8373,0.8373,186100000.0
2008-11-12 21:29:00,0.8373,0.8373,0.83715,0.83715,103900000.0
2008-11-12 21:30:00,0.83715,0.83715,0.83685,0.837,161200000.0
2008-11-12 21:31:00,0.83705,0.8377,0.837,0.8377,137600000.0
2008-11-12 21:32:00,0.8377,0.83785,0.8374,0.8378,85800000.0
2008-11-12 21:33:00,0.8378,0.8378,0.83745,0.83775,67400000.0
2008-11-12 21:34:00,0.83775,0.83775,0.83745,0.83745,30900000.0
2008-11-12 21:35:00,0.83745,0.83745,0.83705,0.8374,61200000.0
2008-11-12 21:36:00,0.8374,0.8374,0.83715,0.8373,59700000.0
2008-11-12 21:37:00,0.8372,0.8372,0.83675,0.83695,138600000.0
2008-11-12 21:38:00,0.83695,0.837,0.83685,0.8369,77000000.0
2008-11-12 21:39:00,0.83695,0.83705,0.8369,0.837,58300000.0
2008-11-12 21:40:00,0.83705,0.83705,0.8368,0.83685,76100000.0
2008-11-12 21:41:00,0.8368,0.8368,0.83655,0.8366,93100000.0
2008-11-12 21:42:00,0.8366,0.8367,0.83655,0.8366,39800000.0
2008-11-12 21:43:00,0.83665,0.83685,0.83655,0.8366,45500000.0
2008-11-12 21:44:00,0.8366,0.837,0.83655,0.837,39000000.0
2008-11-12 21:45:00,0.8371,0.83715,0.83645,0.8365,96500000.0
2008-11-12 21:46:00,0.83655,0.83655,0.83605,0.83625,141200000.0
2008-11-12 21:47:00,0.8363,0.83655,0.83565,0.83575,95200000.0
2008-11-12 21:48:00,0.83575,0.83575,0.8355,0.8355,77900000.0
2008-11-12 21:49:00,0.8355,0.8362,0.83545,0.836,137700000.0
2008-11-12 21:50:00,0.836,0.8363,0.8359,0.83625,54400000.0
2008-11-12 21:51:00,0.8363,0.83725,0.8363,0.8366,148000000.0
2008-11-12 21:52:00,0.8366,0.8371,0.83645,0.83675,116400000.0
2008-11-12 21:53:00,0.83675,0.8369,0.8361,0.83625,550300011.0
2008-11-12 21:54:00,0.8363,0.83675,0.83595,0.8366,52200000.0
2008-11-12 21:55:00,0.83645,0.83645,0.8359,0.836,63200000.0
2008-11-12 21:56:00,0.836,0.83605,0.8358,0.8358,105600000.0
2008-11-12 21:57:00,0.8358,0.83625,0.8358,0.8361,134100000.0
2008-11-12 21:58:00,0.83605,0.8361,0.8359,0.8359,33700000.0
2008-11-12 21:59:00,0.83585,0.83585,0.8358,0.8358,65300000.0
2008-11-12 22:00:00,0.8358,0.83625,0.8358,0.83595,54300000.0
2008-11-12 22:01:00,0.83595,0.83605,0.8358,0.83595,38297500.0
2008-11-12 22:02:00,0.83595,0.8362,0.83595,0.83615,83500000.0
2008-11-12 22:03:00,0.83615,0.83645,0.83615,0.8364,86500000.0
2008-11-12 22:04:00,0.8365,0.8365,0.83625,0.8363,105300000.0
2008-11-12 22:05:00,0.8363,0.8366,0.83625,0.83645,47200000.0
2008-11-12 22:06:00,0.8365,0.8366,0.83635,0.83645,57800000.0
2008-11-12 22:07:00,0.8365,0.83655,0.8364,0.8364,20800000.0
2008-11-12 22:08:00,0.8364,0.8365,0.8364,0.83645,20800000.0
2008-11-12 22:09:00,0.8365,0.8365,0.83645,0.8365,45600000.0
2008-11-12 22:10:00,0.8365,0.8365,0.8363,0.8363,79100000.0
2008-11-12 22:11:00,0.8364,0.8365,0.8364,0.8365,33100000.0
2008-11-12 22:12:00,0.83655,0.83665,0.83635,0.8364,57100000.0
2008-11-12 22:13:00,0.8364,0.8364,0.836,0.83605,133500000.0
2008-11-12 22:14:00,0.836,0.8365,0.83585,0.83605,23500000.0
2008-11-12 22:15:00,0.8361,0.83635,0.83595,0.8361,55000000.0
2008-11-12 22:16:00,0.8361,0.8361,0.8359,0.83595,82600000.0
2008-11-12 22:17:00,0.83595,0.836,0.8356,0.83565,95900000.0
2008-11-12 22:18:00,0.8356,0.83565,0.8355,0.8355,70800000.0
2008-11-12 22:19:00,0.8355,0.83555,0.83535,0.8355,169600000.0
2008-11-12 22:20:00,0.8355,0.8357,0.8355,0.8357,61000000.0
2008-11-12 22:21:00,0.8357,0.8358,0.83515,0.83535,118397500.0
2008-11-12 22:22:00,0.83535,0.83555,0.83525,0.83525,33300000.0
2008-11-12 22:23:00,0.83525,0.83525,0.8352,0.8352,75000000.0
2008-11-12 22:24:00,0.8352,0.8356,0.8351,0.8355,83800000.0
2008-11-12 22:25:00,0.8355,0.8359,0.8353,0.83585,66600000.0
2008-11-12 22:26:00,0.8359,0.83635,0.83585,0.8359,669597500.0
2008-11-12 22:27:00,0.8358,0.83585,0.8353,0.83545,97300000.0
2008-11-12 22:28:00,0.83545,0.8362,0.83545,0.83605,105700000.0
2008-11-12 22:29:00,0.83595,0.8366,0.8359,0.8365,79100000.0
2008-11-12 22:30:00,0.8365,0.8365,0.8361,0.8361,72500000.0
2008-11-12 22:31:00,0.836,0.83625,0.8359,0.83605,37400000.0
2008-11-12 22:32:00,0.836,0.83605,0.8359,0.836,19300000.0
2008-11-12 22:33:00,0.83605,0.8366,0.83595,0.8363,65900000.0
2008-11-12 22:34:00,0.8363,0.8365,0.83505,0.83505,181100000.0
2008-11-12 22:35:00,0.83505,0.83545,0.83505,0.8351,52400000.0
2008-11-12 22:36:00,0.8351,0.8353,0.8347,0.83485,116700000.0
2008-11-12 22:37:00,0.8348,0.8348,0.8345,0.83465,80100000.0
2008-11-12 22:38:00,0.83465,0.8348,0.8344,0.8347,63600000.0
2008-11-12 22:39:00,0.83465,0.8348,0.83455,0.8346,93700000.0
2008-11-12 22:40:00,0.8346,0.835,0.8345,0.83495,52500000.0
2008-11-12 22:41:00,0.835,0.83505,0.8348,0.8348,26900000.0
2008-11-12 22:42:00,0.83485,0.8351,0.8348,0.835,68600000.0
2008-11-12 22:43:00,0.835,0.8355,0.83475,0.83525,69600000.0
2008-11-12 22:44:00,0.83525,0.83645,0.83525,0.8359,97400000.0
2008-11-12 22:45:00,0.83595,0.8362,0.83575,0.83605,84700000.0
2008-11-12 22:46:00,0.8361,0.83615,0.83575,0.8358,28500000.0
2008-11-12 22:47:00,0.83575,0.83585,0.8356,0.8357,28300000.0
2008-11-12 22:48:00,0.83575,0.8359,0.8357,0.8359,49400000.0
2008-11-12 22:49:00,0.8359,0.83625,0.8359,0.8361,48400000.0
2008-11-12 22:50:00,0.8361,0.8361,0.83605,0.8361,19600000.0
2008-11-12 22:51:00,0.8361,0.8363,0.8361,0.83625,18600000.0
2008-11-12 22:52:00,0.83625,0.8363,0.8361,0.83625,43200000.0
2008-11-12 22:53:00,0.83615,0.8363,0.83605,0.8361,31400000.0
2008-11-12 22:54:00,0.83615,0.83625,0.836,0.83625,36600000.0
2008-11-12 22:55:00,0.83625,0.83625,0.83595,0.83605,38300000.0
2008-11-12 22:56:00,0.8361,0.83625,0.83605,0.83625,40800000.0
2008-11-12 22:57:00,0.8364,0.8368,0.8355,0.83575,123700000.0
2008-11-12 22:58:00,0.8359,0.83615,0.83505,0.83515,78400000.0
2008-11-12 22:59:00,0.8352,0.83535,0.8349,0.83515,51200000.0
2008-11-12 23:00:00,0.83525,0.8354,0.83525,0.8354,20200000.0
2008-11-12 23:01:00,0.8355,0.83555,0.83515,0.8353,33400000.0
2008-11-12 23:02:00,0.83525,0.83555,0.8352,0.83555,22400000.0
2008-11-12 23:03:00,0.83565,0.83565,0.83525,0.83555,41400000.0
2008-11-12 23:04:00,0.83555,0.836,0.83555,0.836,24100000.0
2008-11-12 23:05:00,0.83605,0.8366,0.836,0.8366,38500000.0
2008-11-12 23:06:00,0.83655,0.83655,0.8359,0.8361,48500000.0
2008-11-12 23:07:00,0.8361,0.83645,0.8358,0.83635,83000000.0
2008-11-12 23:08:00,0.83635,0.83665,0.83635,0.83665,19900000.0
2008-11-12 23:09:00,0.8367,0.8368,0.8362,0.8367,63100000.0
2008-11-12 23:10:00,0.83675,0.83715,0.8367,0.8371,77100000.0
2008-11-12 23:11:00,0.8371,0.83725,0.8369,0.837,59200000.0
2008-11-12 23:12:00,0.83695,0.83695,0.8367,0.8368,46300000.0
2008-11-12 23:13:00,0.8367,0.83685,0.8363,0.8368,67900000.0
2008-11-12 23:14:00,0.83685,0.8369,0.83675,0.83685,46800000.0
2008-11-12 23:15:00,0.83685,0.83685,0.8366,0.8366,29600000.0
2008-11-12 23:16:00,0.83665,0.83665,0.83635,0.83645,28300000.0
2008-11-12 23:17:00,0.83645,0.8366,0.8362,0.8363,36800000.0
2008-11-12 23:18:00,0.8363,0.8365,0.83615,0.83615,37300000.0
2008-11-12 23:19:00,0.83615,0.8362,0.8357,0.836,50300000.0
2008-11-12 23:20:00,0.836,0.836,0.83545,0.83545,45700000.0
2008-11-12 23:21:00,0.8355,0.83555,0.8355,0.8355,27300000.0
2008-11-12 23:22:00,0.8355,0.83555,0.83525,0.83545,52300000.0
2008-11-12 23:23:00,0.83545,0.83545,0.8346,0.8348,112600000.0
2008-11-12 23:24:00,0.83485,0.83485,0.8344,0.8345,54700000.0
2008-11-12 23:25:00,0.8345,0.83455,0.83435,0.83435,24000000.0
2008-11-12 23:26:00,0.83435,0.83445,0.8341,0.8342,52700000.0
2008-11-12 23:27:00,0.83425,0.83455,0.8341,0.83415,65400000.0
2008-11-12 23:28:00,0.8341,0.83455,0.834,0.83455,56100000.0
2008-11-12 23:29:00,0.83445,0.8351,0.83435,0.8351,56700000.0
2008-11-12 23:30:00,0.83515,0.83555,0.83455,0.8353,108200000.0
2008-11-12 23:31:00,0.8353,0.83565,0.8353,0.83555,21200000.0
2008-11-12 23:32:00,0.8354,0.8355,0.8353,0.8353,14600000.0
2008-11-12 23:33:00,0.83525,0.8354,0.83525,0.8353,14600000.0
2008-11-12 23:34:00,0.8353,0.83535,0.8352,0.8352,13800000.0
2008-11-12 23:35:00,0.83525,0.83535,0.8351,0.8352,33300000.0
2008-11-12 23:36:00,0.83525,0.83535,0.8352,0.8353,26000000.0
2008-11-12 23:37:00,0.83535,0.83545,0.83535,0.8354,16000000.0
2008-11-12 23:38:00,0.83535,0.8354,0.8353,0.8353,9900000.0
2008-11-12 23:39:00,0.8353,0.83535,0.83515,0.83515,23800000.0
2008-11-12 23:40:00,0.83525,0.8354,0.83525,0.8353,19600000.0
2008-11-12 23:41:00,0.8353,0.83535,0.8352,0.8353,13200000.0
2008-11-12 23:42:00,0.8352,0.83545,0.8352,0.83545,17300000.0
2008-11-12 23:43:00,0.83545,0.8357,0.83525,0.8353,19400000.0
2008-11-12 23:44:00,0.8354,0.8357,0.8353,0.8357,19600000.0
2008-11-12 23:45:00,0.83565,0.83565,0.83545,0.83545,22200000.0
2008-11-12 23:46:00,0.83545,0.83555,0.8354,0.83545,14600000.0
2008-11-12 23:47:00,0.8354,0.83565,0.8354,0.8356,11000000.0
2008-11-12 23:48:00,0.83565,0.83565,0.83545,0.83555,12200000.0
2008-11-12 23:49:00,0.83555,0.83575,0.83555,0.83565,14700000.0
2008-11-12 23:50:00,0.83565,0.8357,0.83555,0.83555,7600000.0
2008-11-12 23:51:00,0.8356,0.8356,0.8355,0.8355,3000000.0
2008-11-12 23:52:00,0.8355,0.8355,0.83525,0.8353,15900000.0
2008-11-12 23:53:00,0.8353,0.8353,0.8353,0.8353,4000000.0
2008-11-12 23:54:00,0.8354,0.8356,0.8353,0.8356,24000000.0
2008-11-12 23:55:00,0.8358,0.8363,0.83575,0.8362,48100000.0
2008-11-12 23:56:00,0.83615,0.83625,0.83615,0.83625,17900000.0
2008-11-12 23:57:00,0.83615,0.83615,0.83605,0.83605,7600000.0
2008-11-12 23:58:00,0.836,0.8362,0.83535,0.8356,77500000.0
2008-11-12 23:59:00,0.8356,0.8356,0.8351,0.8353,23300000.0
2008-11-13 00:00:00,0.8352,0.83595,0.8352,0.83575,57000000.0
2008-11-13 00:01:00,0.8358,0.8358,0.83515,0.83515,30600000.0
2008-11-13 00:02:00,0.8354,0.8354,0.8351,0.8352,61900000.0
2008-11-13 00:03:00,0.8352,0.83545,0.8351,0.83515,40800000.0
2008-11-13 00:04:00,0.83515,0.83515,0.83455,0.83465,62100000.0
2008-11-13 00:05:00,0.83465,0.8348,0.83435,0.8348,58800000.0
2008-11-13 00:06:00,0.8347,0.8348,0.83435,0.83455,69600000.0
2008-11-13 00:07:00,0.83455,0.83455,0.8344,0.8344,59900000.0
2008-11-13 00:08:00,0.8344,0.83515,0.83425,0.83435,58400000.0
2008-11-13 00:09:00,0.8344,0.8364,0.8344,0.83575,140100000.0
2008-11-13 00:10:00,0.8358,0.8358,0.83525,0.83565,156000000.0
2008-11-13 00:11:00,0.8355,0.83555,0.8355,0.83555,251900000.0
2008-11-13 00:12:00,0.8356,0.8356,0.83415,0.83425,63900000.0
2008-11-13 00:13:00,0.83425,0.83505,0.83425,0.83505,52400000.0
2008-11-13 00:14:00,0.83505,0.83535,0.8349,0.8351,131300000.0
2008-11-13 00:15:00,0.8351,0.8351,0.8349,0.835,69000000.0
2008-11-13 00:16:00,0.835,0.835,0.8348,0.8349,42600000.0
2008-11-13 00:17:00,0.8349,0.8349,0.8342,0.8347,54000000.0
2008-11-13 00:18:00,0.83475,0.83475,0.8345,0.83475,42600000.0
2008-11-13 00:19:00,0.83475,0.83475,0.83475,0.83475,14400000.0
2008-11-13 00:20:00,0.83475,0.83475,0.83475,0.83475,25600000.0
2008-11-13 00:21:00,0.83475,0.83475,0.83475,0.83475,8000000.0
2008-11-13 00:22:00,0.83475,0.8348,0.83475,0.8348,10600000.0
2008-11-13 00:23:00,0.8348,0.83485,0.8347,0.83475,24800000.0
2008-11-13 00:24:00,0.83475,0.835,0.83475,0.835,17000000.0
2008-11-13 00:25:00,0.83495,0.835,0.8349,0.835,19500000.0
2008-11-13 00:26:00,0.835,0.835,0.8349,0.83495,15200000.0
2008-11-13 00:27:00,0.83495,0.83495,0.83495,0.83495,1800000.0
2008-11-13 00:28:00,0.83505,0.83505,0.83495,0.83505,22600000.0
2008-11-13 00:29:00,0.83505,0.83505,0.83505,0.83505,1800000.0
2008-11-13 00:30:00,0.8348,0.8352,0.8348,0.83515,60800000.0
2008-11-13 00:31:00,0.83515,0.83545,0.83495,0.83515,68300000.0
2008-11-13 00:32:00,0.8349,0.83525,0.8349,0.83525,15400000.0
2008-11-13 00:33:00,0.83525,0.83535,0.8347,0.8348,88300000.0
2008-11-13 00:34:00,0.8348,0.8348,0.8348,0.8348,4000000.0
2008-11-13 00:35:00,0.8348,0.8348,0.8347,0.8347,11000000.0
2008-11-13 00:36:00,0.8348,0.8348,0.8348,0.8348,14900000.0
2008-11-13 00:37:00,0.8348,0.83495,0.8348,0.8349,45800000.0
2008-11-13 00:38:00,0.8349,0.8349,0.8348,0.8348,62000000.0
2008-11-13 00:39:00,0.8348,0.83485,0.8348,0.83485,5400000.0
2008-11-13 00:40:00,0.83485,0.83495,0.83485,0.83495,7100000.0
2008-11-13 00:41:00,0.83495,0.83495,0.8348,0.8348,26500000.0
2008-11-13 00:42:00,0.8348,0.83515,0.8348,0.835,35100000.0
2008-11-13 00:43:00,0.83515,0.8357,0.83515,0.8357,31900000.0
2008-11-13 00:44:00,0.83585,0.83585,0.83525,0.8357,28400000.0
2008-11-13 00:45:00,0.8357,0.8357,0.8352,0.8356,122099999.0
2008-11-13 00:46:00,0.8356,0.8356,0.8353,0.8353,14300000.0
2008-11-13 00:47:00,0.83535,0.8356,0.8353,0.8356,195699998.0
2008-11-13 00:48:00,0.83565,0.8358,0.83535,0.8358,33000000.0
2008-11-13 00:49:00,0.83595,0.8384,0.83595,0.8384,190200000.0
2008-11-13 00:50:00,0.8384,0.8384,0.8376,0.83775,261300000.0
2008-11-13 00:51:00,0.83775,0.8382,0.83765,0.8381,52300000.0
2008-11-13 00:52:00,0.83825,0.83825,0.8381,0.83815,8400000.0
2008-11-13 00:53:00,0.8382,0.83835,0.83795,0.8383,26400000.0
2008-11-13 00:54:00,0.83825,0.8384,0.838,0.83805,52200000.0
2008-11-13 00:55:00,0.8381,0.8383,0.83795,0.8383,43800000.0
2008-11-13 00:56:00,0.8384,0.8384,0.8377,0.8382,259399999.0
2008-11-13 00:57:00,0.83825,0.83845,0.8382,0.8383,171599999.0
2008-11-13 00:58:00,0.83835,0.83845,0.8383,0.83835,177000005.0
2008-11-13 00:59:00,0.8384,0.83845,0.8383,0.8383,78000001.0
2008-11-13 01:00:00,0.8383,0.8383,0.8377,0.838,61400001.0
2008-11-13 01:01:00,0.838,0.83805,0.83785,0.838,57600000.0
2008-11-13 01:02:00,0.838,0.8383,0.838,0.8383,47000000.0
2008-11-13 01:03:00,0.8383,0.8383,0.8383,0.8383,36000000.0
2008-11-13 01:04:00,0.83835,0.8384,0.8383,0.8383,40000000.0
2008-11-13 01:05:00,0.8383,0.8383,0.8383,0.8383,12000000.0
2008-11-13 01:06:00,0.8383,0.8383,0.8377,0.8377,104900000.0
2008-11-13 01:07:00,0.83775,0.8378,0.8377,0.8377,29500000.0
2008-11-13 01:08:00,0.83785,0.8379,0.83785,0.8379,4200000.0
2008-11-13 01:09:00,0.83785,0.8379,0.83785,0.8379,6800000.0
2008-11-13 01:10:00,0.838,0.83825,0.83775,0.83795,53300000.0
2008-11-13 01:11:00,0.83795,0.83795,0.8376,0.8377,50700000.0
2008-11-13 01:12:00,0.8377,0.83775,0.8377,0.83775,32700000.0
2008-11-13 01:13:00,0.83775,0.83815,0.83775,0.838,99100000.0
2008-11-13 01:14:00,0.838,0.838,0.8374,0.8376,147500000.0
2008-11-13 01:15:00,0.83755,0.8376,0.837,0.83715,77700000.0
2008-11-13 01:16:00,0.8372,0.83755,0.83705,0.83745,64400000.0
2008-11-13 01:17:00,0.83745,0.83755,0.83735,0.83735,17200000.0
2008-11-13 01:18:00,0.83735,0.83755,0.83735,0.83755,12900000.0
2008-11-13 01:19:00,0.83755,0.83755,0.83735,0.83735,52800000.0
2008-11-13 01:20:00,0.83735,0.83745,0.8372,0.8372,49500000.0
2008-11-13 01:21:00,0.8372,0.8372,0.8368,0.8372,22000000.0
2008-11-13 01:22:00,0.8372,0.8372,0.83645,0.8372,31800000.0
2008-11-13 01:23:00,0.8372,0.8372,0.8365,0.83665,32500000.0
2008-11-13 01:24:00,0.83675,0.83715,0.83675,0.83705,35100000.0
2008-11-13 01:25:00,0.83705,0.8372,0.8368,0.83695,155800000.0
2008-11-13 01:26:00,0.83695,0.837,0.8369,0.837,111500000.0
2008-11-13 01:27:00,0.837,0.837,0.8365,0.8369,228500000.0
2008-11-13 01:28:00,0.8369,0.8369,0.83625,0.8364,151800000.0
2008-11-13 01:29:00,0.8364,0.8364,0.8363,0.8363,127700000.0
2008-11-13 01:30:00,0.8363,0.83635,0.83565,0.8361,71100000.0
2008-11-13 01:31:00,0.8361,0.8361,0.8356,0.83575,64500000.0
2008-11-13 01:32:00,0.83575,0.8358,0.8352,0.83525,57900000.0
2008-11-13 01:33:00,0.83545,0.83575,0.8352,0.83545,113400000.0
2008-11-13 01:34:00,0.83555,0.8359,0.83515,0.83555,121700000.0
2008-11-13 01:35:00,0.83565,0.83565,0.8355,0.83555,24400000.0
2008-11-13 01:36:00,0.83555,0.83555,0.83515,0.83515,16700000.0
2008-11-13 01:37:00,0.83505,0.8355,0.83505,0.8355,30600000.0
2008-11-13 01:38:00,0.8355,0.8355,0.83465,0.8351,566899998.0
2008-11-13 01:39:00,0.83505,0.83525,0.83505,0.83515,52600000.0
2008-11-13 01:40:00,0.83515,0.8352,0.83485,0.83495,50300000.0
2008-11-13 01:41:00,0.8349,0.8358,0.8349,0.8358,95000000.0
2008-11-13 01:42:00,0.8358,0.8358,0.8356,0.8357,48000000.0
2008-11-13 01:43:00,0.8357,0.836,0.8357,0.836,34100000.0
2008-11-13 01:44:00,0.83605,0.8362,0.83575,0.83575,65400000.0
2008-11-13 01:45:00,0.8358,0.8359,0.83565,0.8359,56800000.0
2008-11-13 01:46:00,0.83595,0.83675,0.83595,0.83665,47900000.0
2008-11-13 01:47:00,0.8366,0.8366,0.8354,0.8355,183600000.0
2008-11-13 01:48:00,0.8355,0.8362,0.83515,0.83565,75600000.0
2008-11-13 01:49:00,0.83565,0.83575,0.8356,0.83575,26900000.0
2008-11-13 01:50:00,0.83575,0.8363,0.83575,0.8359,118900000.0
2008-11-13 01:51:00,0.836,0.83625,0.8357,0.8361,141700000.0
2008-11-13 01:52:00,0.8361,0.83615,0.8359,0.836,673300000.0
2008-11-13 01:53:00,0.83595,0.836,0.8359,0.8359,558100000.0
2008-11-13 01:54:00,0.8359,0.836,0.8359,0.8359,652400001.0
2008-11-13 01:55:00,0.8359,0.8359,0.8359,0.8359,525199998.0
2008-11-13 01:56:00,0.8359,0.83595,0.8359,0.8359,817599996.0
2008-11-13 01:57:00,0.8359,0.8359,0.8359,0.8359,432000000.0
2008-11-13 01:58:00,0.8359,0.8359,0.8359,0.8359,612000000.0
2008-11-13 01:59:00,0.8359,0.83655,0.8353,0.8364,459800000.0
2008-11-13 02:00:00,0.8364,0.8365,0.83605,0.8363,58600000.0
2008-11-13 02:01:00,0.8363,0.8364,0.83535,0.83535,102600000.0
2008-11-13 02:02:00,0.8353,0.836,0.8353,0.836,55400000.0
2008-11-13 02:03:00,0.83585,0.8365,0.8353,0.83635,51900000.0
2008-11-13 02:04:00,0.83635,0.83635,0.83605,0.83625,30200000.0
2008-11-13 02:05:00,0.8363,0.83675,0.83625,0.83635,52400000.0
2008-11-13 02:06:00,0.8363,0.83655,0.8362,0.83655,37600000.0
2008-11-13 02:07:00,0.8366,0.837,0.8364,0.83655,63200000.0
2008-11-13 02:08:00,0.8365,0.8372,0.8364,0.8372,53600000.0
2008-11-13 02:09:00,0.83735,0.83735,0.8367,0.8368,74700000.0
2008-11-13 02:10:00,0.8369,0.83695,0.83655,0.83695,53300000.0
2008-11-13 02:11:00,0.83695,0.83705,0.8367,0.83685,26300000.0
2008-11-13 02:12:00,0.8367,0.83695,0.83665,0.8367,195100000.0
2008-11-13 02:13:00,0.8367,0.83685,0.8362,0.83685,98400000.0
2008-11-13 02:14:00,0.8365,0.83725,0.8365,0.8369,40700000.0
2008-11-13 02:15:00,0.83685,0.8369,0.8362,0.83675,63700000.0
2008-11-13 02:16:00,0.8368,0.83685,0.83675,0.83685,11600000.0
2008-11-13 02:17:00,0.83675,0.8368,0.8365,0.83665,15300000.0
2008-11-13 02:18:00,0.83675,0.83675,0.8364,0.83655,21500000.0
2008-11-13 02:19:00,0.83645,0.83655,0.83635,0.8364,24900000.0
2008-11-13 02:20:00,0.83645,0.8366,0.8363,0.8363,63300000.0
2008-11-13 02:21:00,0.8363,0.8363,0.8363,0.8363,156300000.0
2008-11-13 02:22:00,0.8363,0.8363,0.83595,0.83595,8000000.0
2008-11-13 02:23:00,0.8361,0.8364,0.83595,0.83635,24100000.0
2008-11-13 02:24:00,0.83635,0.8364,0.83635,0.83635,14800000.0
2008-11-13 02:25:00,0.8364,0.8369,0.8364,0.8369,11400000.0
2008-11-13 02:26:00,0.8368,0.8369,0.8368,0.83685,10000000.0
2008-11-13 02:27:00,0.83675,0.83685,0.83675,0.83675,13600000.0
2008-11-13 02:28:00,0.8367,0.8368,0.8367,0.83675,7000000.0
2008-11-13 02:29:00,0.83675,0.83715,0.83675,0.83705,16400000.0
2008-11-13 02:30:00,0.83705,0.8371,0.837,0.8371,14900000.0
2008-11-13 02:31:00,0.8371,0.83715,0.837,0.8371,12000000.0
2008-11-13 02:32:00,0.83715,0.83755,0.83715,0.83755,17000000.0
2008-11-13 02:33:00,0.8375,0.83775,0.8375,0.83755,34600000.0
2008-11-13 02:34:00,0.83755,0.8376,0.83755,0.83755,5600000.0
2008-11-13 02:35:00,0.8375,0.8377,0.8375,0.8376,90200000.0
2008-11-13 02:36:00,0.8376,0.83785,0.8376,0.8376,42600000.0
2008-11-13 02:37:00,0.83765,0.83765,0.8374,0.83755,48700000.0
2008-11-13 02:38:00,0.8376,0.83765,0.83715,0.83715,97400000.0
2008-11-13 02:39:00,0.8372,0.8374,0.8372,0.8374,10600000.0
2008-11-13 02:40:00,0.83735,0.83765,0.8371,0.8371,39100000.0
2008-11-13 02:41:00,0.83715,0.83745,0.8371,0.8372,44000000.0
2008-11-13 02:42:00,0.8371,0.8374,0.8371,0.8371,48300000.0
2008-11-13 02:43:00,0.8371,0.8371,0.83685,0.8371,37100000.0
2008-11-13 02:44:00,0.83705,0.83705,0.837,0.837,6000000.0
2008-11-13 02:45:00,0.83695,0.83695,0.83685,0.8369,136200000.0
2008-11-13 02:46:00,0.83685,0.8372,0.8366,0.83705,64000000.0
2008-11-13 02:47:00,0.837,0.837,0.8368,0.8368,21600000.0
2008-11-13 02:48:00,0.8368,0.8368,0.83645,0.83655,50300000.0
2008-11-13 02:49:00,0.8365,0.8366,0.8365,0.8366,4000000.0
2008-11-13 02:50:00,0.8367,0.83675,0.83655,0.83675,25700000.0
2008-11-13 02:51:00,0.8367,0.83685,0.8367,0.8367,20000000.0
2008-11-13 02:52:00,0.83665,0.83665,0.8364,0.8364,21900000.0
2008-11-13 02:53:00,0.8364,0.8366,0.8364,0.83655,19900000.0
2008-11-13 02:54:00,0.83655,0.83685,0.8364,0.83685,77500000.0
2008-11-13 02:55:00,0.83685,0.83685,0.8366,0.8366,113900000.0
2008-11-13 02:56:00,0.8366,0.8366,0.8362,0.8362,54200000.0
2008-11-13 02:57:00,0.8362,0.8364,0.83615,0.8362,39700000.0
2008-11-13 02:58:00,0.83615,0.8363,0.8361,0.83615,28100000.0
2008-11-13 02:59:00,0.8361,0.83635,0.8361,0.83635,16100000.0
2008-11-13 03:00:00,0.8363,0.8367,0.83615,0.8364,87600000.0
2008-11-13 03:01:00,0.83645,0.8366,0.8359,0.8361,299400000.0
2008-11-13 03:02:00,0.8361,0.8361,0.836,0.8361,104100000.0
2008-11-13 03:03:00,0.83615,0.83625,0.83615,0.83625,12900000.0
2008-11-13 03:04:00,0.83625,0.83625,0.8357,0.8358,95500000.0
2008-11-13 03:05:00,0.8358,0.8358,0.8357,0.8357,110600000.0
2008-11-13 03:06:00,0.8357,0.8357,0.8357,0.8357,48000000.0
2008-11-13 03:07:00,0.8357,0.8357,0.83515,0.83565,33200000.0
2008-11-13 03:08:00,0.83565,0.83595,0.8344,0.8349,69300000.0
2008-11-13 03:09:00,0.835,0.8353,0.835,0.8353,18600000.0
2008-11-13 03:10:00,0.83525,0.8353,0.8348,0.83515,52900000.0
2008-11-13 03:11:00,0.83515,0.83535,0.8348,0.83495,46100000.0
2008-11-13 03:12:00,0.83495,0.835,0.8349,0.8349,73700000.0
2008-11-13 03:13:00,0.8349,0.8349,0.8342,0.8343,184100000.0
2008-11-13 03:14:00,0.8343,0.83455,0.8343,0.8343,173300000.0
2008-11-13 03:15:00,0.83435,0.8353,0.8343,0.83525,292900000.0
2008-11-13 03:16:00,0.83535,0.83535,0.83515,0.8352,8000000.0
2008-11-13 03:17:00,0.8351,0.8352,0.835,0.8351,34500000.0
2008-11-13 03:18:00,0.8352,0.83545,0.83515,0.83545,26600000.0
2008-11-13 03:19:00,0.83545,0.83645,0.83545,0.8364,94700000.0
2008-11-13 03:20:00,0.8366,0.8366,0.83535,0.83535,65300000.0
2008-11-13 03:21:00,0.8354,0.83585,0.8354,0.8357,18600000.0
2008-11-13 03:22:00,0.83575,0.8359,0.83545,0.8356,32000000.0
2008-11-13 03:23:00,0.83555,0.8359,0.8354,0.8354,28700000.0
2008-11-13 03:24:00,0.8354,0.8355,0.8354,0.8354,11200000.0
2008-11-13 03:25:00,0.8354,0.83565,0.8354,0.8355,28800000.0
2008-11-13 03:26:00,0.83545,0.83555,0.8354,0.83555,59600000.0
2008-11-13 03:27:00,0.83555,0.83565,0.8354,0.83545,14000000.0
2008-11-13 03:28:00,0.8354,0.83555,0.8353,0.8355,27600000.0
2008-11-13 03:29:00,0.83555,0.83565,0.8354,0.8354,12000000.0
2008-11-13 03:30:00,0.8355,0.8357,0.8353,0.83565,50200000.0
2008-11-13 03:31:00,0.8357,0.8357,0.8357,0.8357,3600000.0
2008-11-13 03:32:00,0.8357,0.836,0.8357,0.836,18500000.0
2008-11-13 03:33:00,0.83605,0.83605,0.8353,0.83535,58700000.0
2008-11-13 03:34:00,0.8354,0.8357,0.8354,0.83555,26500000.0
2008-11-13 03:35:00,0.83545,0.83545,0.835,0.83515,25600000.0
2008-11-13 03:36:00,0.83525,0.83565,0.83525,0.8353,28600000.0
2008-11-13 03:37:00,0.8353,0.83555,0.8353,0.8354,21000000.0
2008-11-13 03:38:00,0.8353,0.83535,0.83505,0.8353,27600000.0
2008-11-13 03:39:00,0.83535,0.83535,0.835,0.83505,26000000.0
2008-11-13 03:40:00,0.83505,0.8352,0.83495,0.835,41700000.0
2008-11-13 03:41:00,0.835,0.83525,0.83495,0.83515,85300000.0
2008-11-13 03:42:00,0.8351,0.8351,0.8351,0.8351,1000000.0
2008-11-13 03:43:00,0.83505,0.83505,0.83495,0.83495,11400000.0
2008-11-13 03:44:00,0.835,0.83515,0.835,0.8351,26400000.0
2008-11-13 03:45:00,0.83515,0.8352,0.83505,0.8351,21500000.0
2008-11-13 03:46:00,0.835,0.835,0.8346,0.8346,84700000.0
2008-11-13 03:47:00,0.8346,0.8348,0.83435,0.83445,302200010.0
2008-11-13 03:48:00,0.8344,0.83485,0.8342,0.8347,71600000.0
2008-11-13 03:49:00,0.8348,0.83505,0.8347,0.83505,34100000.0
2008-11-13 03:50:00,0.83505,0.8351,0.8346,0.8351,28700000.0
2008-11-13 03:51:00,0.83515,0.83515,0.8349,0.8351,13600000.0
2008-11-13 03:52:00,0.83515,0.83515,0.83505,0.8351,12700000.0
2008-11-13 03:53:00,0.83505,0.83525,0.83505,0.83525,44200000.0
2008-11-13 03:54:00,0.83525,0.83545,0.8351,0.8351,40900000.0
2008-11-13 03:55:00,0.8351,0.83575,0.835,0.8353,80300000.0
2008-11-13 03:56:00,0.83525,0.83545,0.83525,0.8353,132800000.0
2008-11-13 03:57:00,0.8353,0.8356,0.8353,0.8354,116500000.0
2008-11-13 03:58:00,0.8354,0.8354,0.8354,0.8354,120000000.0
2008-11-13 03:59:00,0.8354,0.8354,0.8354,0.8354,30000000.0
2008-11-13 04:00:00,0.8354,0.8354,0.8354,0.8354,210000000.0
2008-11-13 04:01:00,0.8354,0.8354,0.83475,0.83475,125100000.0
2008-11-13 04:02:00,0.8347,0.83475,0.8346,0.8347,16300000.0
2008-11-13 04:03:00,0.83475,0.83495,0.8345,0.83495,34800000.0
2008-11-13 04:04:00,0.83495,0.835,0.83495,0.83495,9900000.0
2008-11-13 04:05:00,0.835,0.8351,0.83495,0.8351,28500000.0
2008-11-13 04:06:00,0.8351,0.8352,0.8351,0.8351,28900000.0
2008-11-13 04:07:00,0.83505,0.8351,0.83495,0.83505,61400000.0
2008-11-13 04:08:00,0.8351,0.8351,0.83495,0.8351,57600000.0
2008-11-13 04:09:00,0.8351,0.83525,0.835,0.83515,44700000.0
2008-11-13 04:10:00,0.8351,0.83525,0.835,0.83525,30700000.0
2008-11-13 04:11:00,0.83535,0.83535,0.835,0.83505,41000000.0
2008-11-13 04:12:00,0.83505,0.8352,0.8347,0.83475,38300000.0
2008-11-13 04:13:00,0.83485,0.83485,0.83475,0.83475,3300000.0
2008-11-13 04:14:00,0.8348,0.83485,0.83475,0.8348,16500000.0
2008-11-13 04:15:00,0.83475,0.83495,0.8347,0.8348,34900000.0
2008-11-13 04:16:00,0.8348,0.83485,0.83465,0.8348,20200000.0
2008-11-13 04:17:00,0.8348,0.8349,0.8348,0.83485,17000000.0
2008-11-13 04:18:00,0.8348,0.83495,0.8346,0.83485,55400000.0
2008-11-13 04:19:00,0.83485,0.83485,0.83435,0.83445,30100000.0
2008-11-13 04:20:00,0.8344,0.83465,0.83435,0.83465,11300000.0
2008-11-13 04:21:00,0.83465,0.8347,0.8346,0.83465,15800000.0
2008-11-13 04:22:00,0.8346,0.8347,0.8346,0.8347,25800000.0
2008-11-13 04:23:00,0.8347,0.8347,0.8346,0.8347,22200000.0
2008-11-13 04:24:00,0.8347,0.8347,0.83425,0.83425,69600000.0
2008-11-13 04:25:00,0.83425,0.83455,0.83425,0.83455,21400000.0
2008-11-13 04:26:00,0.8345,0.83455,0.8345,0.8345,7000000.0
2008-11-13 04:27:00,0.8345,0.8345,0.8345,0.8345,4000000.0
2008-11-13 04:28:00,0.8345,0.8345,0.8345,0.8345,6000000.0
2008-11-13 04:29:00,0.8345,0.8345,0.83435,0.8344,15000000.0
2008-11-13 04:30:00,0.8344,0.8345,0.8344,0.83445,6300000.0
2008-11-13 04:31:00,0.8344,0.83455,0.8344,0.83445,43900000.0
2008-11-13 04:32:00,0.8345,0.8345,0.83435,0.8344,48000000.0
2008-11-13 04:33:00,0.83435,0.8346,0.83435,0.8344,43200000.0
2008-11-13 04:34:00,0.8344,0.83475,0.83435,0.8346,79500000.0
2008-11-13 04:35:00,0.8346,0.8348,0.83455,0.83465,34900000.0
2008-11-13 04:36:00,0.83465,0.83465,0.83435,0.83435,12800000.0
2008-11-13 04:37:00,0.8343,0.8344,0.8342,0.8343,75500000.0
2008-11-13 04:38:00,0.8343,0.83435,0.83425,0.83435,14600000.0
2008-11-13 04:39:00,0.8343,0.83445,0.83425,0.83445,16000000.0
2008-11-13 04:40:00,0.8345,0.8345,0.83425,0.83425,42500000.0
2008-11-13 04:41:00,0.8343,0.83435,0.8343,0.83435,22600000.0
2008-11-13 04:42:00,0.83435,0.8344,0.83435,0.8344,3000000.0
2008-11-13 04:43:00,0.83435,0.83435,0.83435,0.83435,1000000.0
2008-11-13 04:44:00,0.8343,0.83435,0.83425,0.8343,9800000.0
2008-11-13 04:45:00,0.83435,0.8345,0.8343,0.8344,25600000.0
2008-11-13 04:46:00,0.83435,0.83435,0.83435,0.83435,2800000.0
2008-11-13 04:47:00,0.8344,0.83455,0.8344,0.83445,21400000.0
2008-11-13 04:48:00,0.83445,0.8345,0.83445,0.8345,2000000.0
2008-11-13 04:49:00,0.8345,0.8345,0.8345,0.8345,6000000.0
2008-11-13 04:50:00,0.8345,0.8345,0.8342,0.8345,20800000.0
2008-11-13 04:51:00,0.8345,0.8345,0.8344,0.8344,7000000.0
2008-11-13 04:52:00,0.83435,0.8344,0.8343,0.8343,18000000.0
2008-11-13 04:53:00,0.8343,0.8345,0.8343,0.8345,44600000.0
2008-11-13 04:54:00,0.8345,0.8345,0.8344,0.8344,3000000.0
2008-11-13 04:55:00,0.83445,0.83445,0.83445,0.83445,1000000.0
2008-11-13 04:56:00,0.8344,0.83445,0.8344,0.8344,5800000.0
2008-11-13 04:57:00,0.8345,0.83455,0.8344,0.83455,8200000.0
2008-11-13 04:58:00,0.83455,0.8346,0.83435,0.8346,35400000.0
2008-11-13 04:59:00,0.8346,0.83475,0.8346,0.83465,25000000.0
2008-11-13 05:00:00,0.8347,0.8347,0.8347,0.8347,11000000.0
2008-11-13 05:01:00,0.83455,0.8346,0.83455,0.8346,8800000.0
2008-11-13 05:02:00,0.8346,0.8346,0.8346,0.8346,36800000.0
2008-11-13 05:03:00,0.83465,0.8348,0.83465,0.8347,47100000.0
2008-11-13 05:04:00,0.8347,0.8347,0.83465,0.83465,19700000.0
2008-11-13 05:05:00,0.8347,0.8347,0.83465,0.83465,6600000.0
2008-11-13 05:06:00,0.83465,0.8347,0.83465,0.83465,15100000.0
2008-11-13 05:07:00,0.83465,0.83465,0.8346,0.83465,14800000.0
2008-11-13 05:08:00,0.83475,0.83485,0.83465,0.83465,22500000.0
2008-11-13 05:09:00,0.83465,0.8347,0.83465,0.8347,2800000.0
2008-11-13 05:10:00,0.83455,0.83469,0.8344,0.83449,45900000.0
2008-11-13 05:11:00,0.8348,0.83485,0.8347,0.8348,20000000.0
2008-11-13 05:12:00,0.83475,0.83475,0.8347,0.8347,6000000.0
2008-11-13 05:13:00,0.8347,0.8347,0.83465,0.83465,15800000.0
2008-11-13 05:14:00,0.83465,0.8349,0.83465,0.8348,44400000.0
2008-11-13 05:15:00,0.8348,0.8348,0.83455,0.8346,51800000.0
2008-11-13 05:16:00,0.8346,0.8347,0.8345,0.83455,40800000.0
2008-11-13 05:17:00,0.8346,0.83465,0.8346,0.8346,6800000.0
2008-11-13 05:18:00,0.8346,0.8346,0.8345,0.8345,19400000.0
2008-11-13 05:19:00,0.83445,0.83465,0.83445,0.83465,16500000.0
2008-11-13 05:20:00,0.8347,0.8349,0.83455,0.83455,33700000.0
2008-11-13 05:21:00,0.8346,0.83465,0.83455,0.83455,21300000.0
2008-11-13 05:22:00,0.83455,0.83455,0.8344,0.8344,98900000.0
2008-11-13 05:23:00,0.8344,0.8345,0.8344,0.8344,50200000.0
2008-11-13 05:24:00,0.8344,0.83445,0.8344,0.83445,49000000.0
2008-11-13 05:25:00,0.8344,0.83465,0.8344,0.83445,53400000.0
2008-11-13 05:26:00,0.8344,0.83455,0.8344,0.8344,76500000.0
2008-11-13 05:27:00,0.8344,0.8346,0.8344,0.8346,31200000.0
2008-11-13 05:28:00,0.8345,0.8348,0.83435,0.8345,83500000.0
2008-11-13 05:29:00,0.83455,0.8349,0.83445,0.8348,43100000.0
2008-11-13 05:30:00,0.83475,0.83475,0.8344,0.83455,44100000.0
2008-11-13 05:31:00,0.83455,0.8347,0.83435,0.8345,69500000.0
2008-11-13 05:32:00,0.8345,0.8345,0.8342,0.8342,29700000.0
2008-11-13 05:33:00,0.83425,0.83425,0.83415,0.83415,129500000.0
2008-11-13 05:34:00,0.83415,0.83425,0.83415,0.8342,45900000.0
2008-11-13 05:35:00,0.8342,0.8342,0.8342,0.8342,33100000.0
2008-11-13 05:36:00,0.8342,0.835,0.8342,0.83495,54200000.0
2008-11-13 05:37:00,0.83485,0.8351,0.8347,0.8347,63200000.0
2008-11-13 05:38:00,0.83465,0.83505,0.8345,0.83485,99600000.0
2008-11-13 05:39:00,0.8349,0.8352,0.8349,0.83505,87300000.0
2008-11-13 05:40:00,0.8351,0.8351,0.8347,0.83475,28000000.0
2008-11-13 05:41:00,0.83465,0.8348,0.83435,0.83475,75300000.0
2008-11-13 05:42:00,0.83475,0.83485,0.83455,0.8346,38500000.0
2008-11-13 05:43:00,0.8346,0.8347,0.8346,0.8347,14000000.0
2008-11-13 05:44:00,0.83475,0.83475,0.83435,0.83465,24000000.0
2008-11-13 05:45:00,0.8346,0.83475,0.8346,0.83465,13300000.0
2008-11-13 05:46:00,0.8347,0.8349,0.83465,0.8349,32000000.0
2008-11-13 05:47:00,0.83495,0.83515,0.8349,0.83505,137400000.0
2008-11-13 05:48:00,0.83515,0.83525,0.835,0.83505,29900000.0
2008-11-13 05:49:00,0.835,0.8352,0.8349,0.8349,32600000.0
2008-11-13 05:50:00,0.8349,0.8349,0.8345,0.83465,138500000.0
2008-11-13 05:51:00,0.8347,0.8348,0.8347,0.83475,42300000.0
2008-11-13 05:52:00,0.83475,0.83475,0.8347,0.8347,28300000.0
2008-11-13 05:53:00,0.8347,0.8354,0.8347,0.8351,43700000.0
2008-11-13 05:54:00,0.8351,0.83545,0.8351,0.83515,85100000.0
2008-11-13 05:55:00,0.8351,0.8352,0.835,0.835,10600000.0
2008-11-13 05:56:00,0.835,0.83505,0.83495,0.83495,9800000.0
2008-11-13 05:57:00,0.83495,0.835,0.83495,0.835,8000000.0
2008-11-13 05:58:00,0.835,0.8351,0.83495,0.83495,14000000.0
2008-11-13 05:59:00,0.83495,0.835,0.8348,0.8348,43200000.0
2008-11-13 06:00:00,0.83485,0.83495,0.83465,0.8347,24200000.0
2008-11-13 06:01:00,0.8347,0.8347,0.8347,0.8347,16000000.0
2008-11-13 06:02:00,0.8347,0.8347,0.83435,0.83445,99600000.0
2008-11-13 06:03:00,0.8345,0.83455,0.8343,0.8343,39000000.0
2008-11-13 06:04:00,0.83435,0.83485,0.8343,0.8345,154000000.0
2008-11-13 06:05:00,0.83455,0.83455,0.8344,0.8344,43600000.0
2008-11-13 06:06:00,0.8345,0.83455,0.8344,0.8344,53600000.0
2008-11-13 06:07:00,0.83455,0.83465,0.8344,0.8346,46600000.0
2008-11-13 06:08:00,0.83455,0.83465,0.8344,0.8345,18100000.0
2008-11-13 06:09:00,0.83445,0.83445,0.8344,0.8344,64300000.0
2008-11-13 06:10:00,0.8344,0.83485,0.8344,0.83485,61300000.0
2008-11-13 06:11:00,0.83475,0.83515,0.8344,0.83445,212000000.0
2008-11-13 06:12:00,0.83445,0.8346,0.8344,0.8346,79000000.0
2008-11-13 06:13:00,0.83475,0.8349,0.8344,0.8344,85500000.0
2008-11-13 06:14:00,0.8344,0.835,0.8344,0.83495,96600000.0
2008-11-13 06:15:00,0.8349,0.83495,0.83465,0.83495,43100000.0
2008-11-13 06:16:00,0.8349,0.83565,0.8345,0.83465,117000000.0
2008-11-13 06:17:00,0.8346,0.8348,0.8345,0.8346,94100000.0
2008-11-13 06:18:00,0.83465,0.8347,0.8345,0.8345,42000000.0
2008-11-13 06:19:00,0.8345,0.83535,0.8345,0.83525,181300000.0
2008-11-13 06:20:00,0.83525,0.8353,0.83475,0.8351,61900000.0
2008-11-13 06:21:00,0.8351,0.8351,0.835,0.8351,44100000.0
2008-11-13 06:22:00,0.83515,0.83515,0.8351,0.8351,19600000.0
2008-11-13 06:23:00,0.8351,0.8351,0.8351,0.8351,5000000.0
2008-11-13 06:24:00,0.8351,0.8351,0.8351,0.8351,5000000.0
2008-11-13 06:25:00,0.8351,0.8351,0.8351,0.8351,2000000.0
2008-11-13 06:26:00,0.8351,0.8351,0.8351,0.8351,2000000.0
2008-11-13 06:27:00,0.8351,0.83515,0.8351,0.8351,20300000.0
2008-11-13 06:28:00,0.8351,0.83535,0.8351,0.8352,16900000.0
2008-11-13 06:29:00,0.8352,0.83525,0.8351,0.83525,93100000.0
2008-11-13 06:30:00,0.83525,0.8354,0.8351,0.8352,43900000.0
2008-11-13 06:31:00,0.8352,0.8352,0.8351,0.8352,41800000.0
2008-11-13 06:32:00,0.8352,0.8353,0.8351,0.8353,17200000.0
2008-11-13 06:33:00,0.8353,0.83535,0.8352,0.83525,56400000.0
2008-11-13 06:34:00,0.83525,0.8356,0.8352,0.8352,98100000.0
2008-11-13 06:35:00,0.8352,0.83535,0.8351,0.8352,201000000.0
2008-11-13 06:36:00,0.8352,0.8356,0.83515,0.8355,82400000.0
2008-11-13 06:37:00,0.8355,0.8355,0.8351,0.83515,43600000.0
2008-11-13 06:38:00,0.83515,0.8353,0.8351,0.8351,108000000.0
2008-11-13 06:39:00,0.8351,0.8359,0.8351,0.8359,134800000.0
2008-11-13 06:40:00,0.8358,0.8363,0.83555,0.8357,345900000.0
2008-11-13 06:41:00,0.8357,0.83595,0.8357,0.83595,314400000.0
2008-11-13 06:42:00,0.83595,0.83605,0.8357,0.8357,406799997.0
2008-11-13 06:43:00,0.83575,0.83575,0.8357,0.8357,95799998.0
2008-11-13 06:44:00,0.8357,0.8358,0.8357,0.8357,153800000.0
2008-11-13 06:45:00,0.8358,0.83585,0.8357,0.8357,407500000.0
2008-11-13 06:46:00,0.8357,0.8357,0.835,0.8351,353799999.0
2008-11-13 06:47:00,0.8351,0.8356,0.8351,0.83545,68300000.0
2008-11-13 06:48:00,0.83545,0.83545,0.83535,0.83545,19500000.0
2008-11-13 06:49:00,0.83545,0.8355,0.8352,0.8352,71300000.0
2008-11-13 06:50:00,0.83525,0.8355,0.83525,0.8354,43800000.0
2008-11-13 06:51:00,0.83555,0.8356,0.8353,0.8355,108200000.0
2008-11-13 06:52:00,0.8355,0.8358,0.8354,0.83575,169800000.0
2008-11-13 06:53:00,0.8357,0.8358,0.8354,0.8354,81500000.0
2008-11-13 06:54:00,0.8354,0.8354,0.8354,0.8354,78000000.0
2008-11-13 06:55:00,0.8354,0.8354,0.83505,0.8354,79000000.0
2008-11-13 06:56:00,0.8354,0.8359,0.8354,0.8359,67400000.0
2008-11-13 06:57:00,0.8358,0.83585,0.83575,0.83585,19500000.0
2008-11-13 06:58:00,0.8359,0.8363,0.8358,0.83605,104400000.0
2008-11-13 06:59:00,0.8361,0.83625,0.83605,0.83605,28500000.0
2008-11-13 07:00:00,0.8361,0.8361,0.8355,0.8358,183000000.0
2008-11-13 07:01:00,0.83575,0.8359,0.8357,0.8358,18300000.0
2008-11-13 07:02:00,0.83575,0.8361,0.83575,0.83605,76000000.0
2008-11-13 07:03:00,0.83605,0.83625,0.83605,0.8362,14700000.0
2008-11-13 07:04:00,0.8362,0.8363,0.836,0.8361,42600000.0
2008-11-13 07:05:00,0.8361,0.8361,0.836,0.836,22000000.0
2008-11-13 07:06:00,0.836,0.8366,0.836,0.83615,127100000.0
2008-11-13 07:07:00,0.83615,0.8363,0.8361,0.8363,71800000.0
2008-11-13 07:08:00,0.8363,0.8366,0.8361,0.8365,53700000.0
2008-11-13 07:09:00,0.8365,0.83655,0.83615,0.83625,47700000.0
2008-11-13 07:10:00,0.83625,0.83625,0.8361,0.8361,19100000.0
2008-11-13 07:11:00,0.83615,0.83625,0.83605,0.83625,16500000.0
2008-11-13 07:12:00,0.8363,0.83635,0.83605,0.83605,28000000.0
2008-11-13 07:13:00,0.83605,0.83605,0.8358,0.836,34900000.0
2008-11-13 07:14:00,0.83605,0.83605,0.83595,0.836,31500000.0
2008-11-13 07:15:00,0.83605,0.8362,0.83605,0.8362,7000000.0
2008-11-13 07:16:00,0.8363,0.8363,0.836,0.83605,8000000.0
2008-11-13 07:17:00,0.836,0.83605,0.83595,0.83605,5800000.0
2008-11-13 07:18:00,0.836,0.8362,0.836,0.836,12800000.0
2008-11-13 07:19:00,0.83595,0.836,0.83595,0.83595,6800000.0
2008-11-13 07:20:00,0.83585,0.83595,0.83585,0.8359,7000000.0
2008-11-13 07:21:00,0.83595,0.836,0.83585,0.836,12800000.0
2008-11-13 07:22:00,0.836,0.83635,0.8359,0.8361,63600000.0
2008-11-13 07:23:00,0.8361,0.83625,0.83565,0.83605,30900000.0
2008-11-13 07:24:00,0.836,0.836,0.83595,0.83595,2300000.0
2008-11-13 07:25:00,0.83587,0.83597,0.83573,0.83597,116800000.0
2008-11-13 07:26:00,0.836,0.8362,0.83595,0.83595,14300000.0
2008-11-13 07:27:00,0.83587,0.83599,0.83586,0.83591,70400000.0
2008-11-13 07:28:00,0.83595,0.8361,0.83595,0.83595,25400000.0
2008-11-13 07:29:00,0.83595,0.8363,0.8359,0.8362,56900000.0
2008-11-13 07:30:00,0.8362,0.8363,0.8361,0.83615,38600000.0
2008-11-13 07:31:00,0.83625,0.83635,0.8361,0.83615,58800000.0
2008-11-13 07:32:00,0.83615,0.83615,0.836,0.836,18500000.0
2008-11-13 07:33:00,0.836,0.836,0.8358,0.83595,64700000.0
2008-11-13 07:34:00,0.83595,0.8362,0.83595,0.8362,14400000.0
2008-11-13 07:35:00,0.8362,0.8364,0.83615,0.83635,45400000.0
2008-11-13 07:36:00,0.8364,0.8364,0.8361,0.8362,52600000.0
2008-11-13 07:37:00,0.8362,0.83635,0.8362,0.83635,7800000.0
2008-11-13 07:38:00,0.83635,0.83635,0.83605,0.83605,46900000.0
2008-11-13 07:39:00,0.836,0.836,0.8356,0.8357,80500000.0
2008-11-13 07:40:00,0.83565,0.83565,0.8354,0.8354,130000000.0
2008-11-13 07:41:00,0.8354,0.8355,0.8354,0.8355,42900000.0
2008-11-13 07:42:00,0.8355,0.8355,0.83505,0.8354,63600000.0
2008-11-13 07:43:00,0.8355,0.83555,0.83525,0.83525,67900000.0
2008-11-13 07:44:00,0.83525,0.83525,0.8352,0.8352,41100000.0
2008-11-13 07:45:00,0.8352,0.83525,0.8351,0.8351,14400000.0
2008-11-13 07:46:00,0.8351,0.8351,0.8351,0.8351,22000000.0
2008-11-13 07:47:00,0.8351,0.83515,0.8351,0.83515,4000000.0
2008-11-13 07:48:00,0.83515,0.83515,0.8351,0.83515,12900000.0
2008-11-13 07:49:00,0.83515,0.83525,0.8351,0.83525,17100000.0
2008-11-13 07:50:00,0.83525,0.8355,0.83525,0.8354,24700000.0
2008-11-13 07:51:00,0.8354,0.8354,0.8353,0.83535,29300000.0
2008-11-13 07:52:00,0.83535,0.8355,0.8353,0.8354,22000000.0
2008-11-13 07:53:00,0.83535,0.83575,0.83535,0.83535,64600000.0
2008-11-13 07:54:00,0.83535,0.83555,0.83525,0.83555,60200000.0
2008-11-13 07:55:00,0.83555,0.8356,0.83555,0.8356,11700000.0
2008-11-13 07:56:00,0.83555,0.8356,0.8354,0.83545,25700000.0
2008-11-13 07:57:00,0.83535,0.83615,0.83525,0.8357,80500000.0
2008-11-13 07:58:00,0.83575,0.83675,0.83565,0.83665,189700000.0
2008-11-13 07:59:00,0.83665,0.8373,0.8365,0.83715,187100000.0
2008-11-13 08:00:00,0.83725,0.83725,0.8369,0.8369,213200000.0
2008-11-13 08:01:00,0.8369,0.8369,0.8364,0.8364,489599999.0
2008-11-13 08:02:00,0.83645,0.8366,0.8363,0.8364,124200001.0
2008-11-13 08:03:00,0.8364,0.8365,0.8364,0.8364,374200000.0
2008-11-13 08:04:00,0.8364,0.8365,0.8364,0.8364,118300000.0
2008-11-13 08:05:00,0.8364,0.8364,0.8364,0.8364,60800000.0
2008-11-13 08:06:00,0.8364,0.8368,0.8364,0.8366,132900000.0
2008-11-13 08:07:00,0.83645,0.8366,0.83605,0.83625,35500000.0
2008-11-13 08:08:00,0.8362,0.83625,0.83585,0.8359,299800010.0
2008-11-13 08:09:00,0.83595,0.8361,0.8359,0.836,528000009.0
2008-11-13 08:10:00,0.836,0.8363,0.8359,0.83615,309400005.0
2008-11-13 08:11:00,0.8361,0.83625,0.83595,0.83595,28800000.0
2008-11-13 08:12:00,0.83595,0.83635,0.83585,0.83615,52800000.0
2008-11-13 08:13:00,0.83615,0.8362,0.83595,0.836,47200000.0
2008-11-13 08:14:00,0.836,0.83665,0.836,0.83665,66900000.0
2008-11-13 08:15:00,0.8366,0.8366,0.8361,0.8363,69000000.0
2008-11-13 08:16:00,0.83625,0.83635,0.8356,0.8359,79500000.0
2008-11-13 08:17:00,0.83595,0.83605,0.8358,0.83585,107600000.0
2008-11-13 08:18:00,0.8359,0.83615,0.8359,0.836,46100000.0
2008-11-13 08:19:00,0.836,0.83615,0.836,0.836,50200000.0
2008-11-13 08:20:00,0.836,0.8362,0.83595,0.8361,70000000.0
2008-11-13 08:21:00,0.8361,0.8361,0.83585,0.83595,65700000.0
2008-11-13 08:22:00,0.83595,0.8361,0.83595,0.836,18600000.0
2008-11-13 08:23:00,0.836,0.83605,0.83595,0.83605,79300000.0
2008-11-13 08:24:00,0.83605,0.83615,0.83605,0.8361,8300000.0
2008-11-13 08:25:00,0.83605,0.83605,0.83595,0.836,28400000.0
2008-11-13 08:26:00,0.83605,0.83605,0.836,0.83605,23700000.0
2008-11-13 08:27:00,0.83605,0.83605,0.83595,0.836,29000000.0
2008-11-13 08:28:00,0.836,0.8367,0.836,0.83655,71600000.0
2008-11-13 08:29:00,0.8365,0.8366,0.8363,0.8365,65400000.0
2008-11-13 08:30:00,0.83645,0.8366,0.8364,0.83645,39100000.0
2008-11-13 08:31:00,0.8365,0.83665,0.83645,0.83665,49900000.0
2008-11-13 08:32:00,0.83665,0.8367,0.8366,0.83665,37500000.0
2008-11-13 08:33:00,0.8367,0.83675,0.8364,0.83665,42100000.0
2008-11-13 08:34:00,0.8367,0.8367,0.8365,0.8365,112000000.0
2008-11-13 08:35:00,0.8365,0.8365,0.8365,0.8365,139600000.0
2008-11-13 08:36:00,0.8365,0.83655,0.83625,0.83655,61800000.0
2008-11-13 08:37:00,0.83655,0.83685,0.83655,0.83655,29700000.0
2008-11-13 08:38:00,0.8366,0.8366,0.8363,0.8364,113800000.0
2008-11-13 08:39:00,0.8364,0.8368,0.8363,0.8366,103200000.0
2008-11-13 08:40:00,0.8366,0.8368,0.83655,0.8367,50300000.0
2008-11-13 08:41:00,0.83665,0.8367,0.83655,0.83665,63900000.0
2008-11-13 08:42:00,0.8367,0.83685,0.83665,0.83685,30900000.0
2008-11-13 08:43:00,0.8368,0.83685,0.83665,0.83675,14400000.0
2008-11-13 08:44:00,0.83675,0.83685,0.83635,0.8365,152600000.0
2008-11-13 08:45:00,0.8365,0.8365,0.83605,0.8363,217500000.0
2008-11-13 08:46:00,0.8363,0.8367,0.83625,0.83645,90000000.0
2008-11-13 08:47:00,0.8365,0.83665,0.83635,0.8366,95100000.0
2008-11-13 08:48:00,0.8366,0.8367,0.83655,0.8367,62200000.0
2008-11-13 08:49:00,0.8367,0.8368,0.8364,0.8365,90100000.0
2008-11-13 08:50:00,0.8365,0.83655,0.83635,0.8365,85700000.0
2008-11-13 08:51:00,0.83645,0.8366,0.83635,0.8365,33900000.0
2008-11-13 08:52:00,0.83645,0.83695,0.8364,0.83665,118300000.0
2008-11-13 08:53:00,0.83665,0.83695,0.8365,0.8367,115800000.0
2008-11-13 08:54:00,0.8367,0.83705,0.8366,0.837,53800000.0
2008-11-13 08:55:00,0.83705,0.83735,0.83665,0.83725,64600000.0
2008-11-13 08:56:00,0.83735,0.83745,0.8367,0.83695,65600000.0
2008-11-13 08:57:00,0.83705,0.83725,0.83675,0.83725,105000000.0
2008-11-13 08:58:00,0.83735,0.8375,0.8373,0.8375,72000000.0
2008-11-13 08:59:00,0.8375,0.83765,0.83695,0.83715,127000000.0
2008-11-13 09:00:00,0.8371,0.83725,0.83675,0.837,177100000.0
2008-11-13 09:01:00,0.83695,0.837,0.83675,0.83675,64600000.0
2008-11-13 09:02:00,0.83675,0.83705,0.83665,0.83695,61100000.0
2008-11-13 09:03:00,0.837,0.83705,0.8369,0.83705,23400000.0
2008-11-13 09:04:00,0.83705,0.8372,0.83685,0.8371,89900000.0
2008-11-13 09:05:00,0.83705,0.83705,0.83665,0.8368,148100000.0
2008-11-13 09:06:00,0.8368,0.83685,0.8365,0.8367,69800000.0
2008-11-13 09:07:00,0.83665,0.83675,0.8365,0.8367,109600000.0
2008-11-13 09:08:00,0.83675,0.83675,0.8366,0.8366,56700000.0
2008-11-13 09:09:00,0.8366,0.83665,0.83645,0.8366,116200000.0
2008-11-13 09:10:00,0.8366,0.8367,0.8364,0.83655,116000000.0
2008-11-13 09:11:00,0.83655,0.83665,0.83635,0.8364,210000000.0
2008-11-13 09:12:00,0.8364,0.8364,0.83585,0.8359,64900000.0
2008-11-13 09:13:00,0.836,0.836,0.8357,0.83575,60500000.0
2008-11-13 09:14:00,0.83575,0.83575,0.83535,0.8354,91500000.0
2008-11-13 09:15:00,0.8354,0.83565,0.8354,0.83565,68700000.0
2008-11-13 09:16:00,0.8356,0.8356,0.8352,0.83545,179100000.0
2008-11-13 09:17:00,0.83545,0.83545,0.83515,0.83535,150700000.0
2008-11-13 09:18:00,0.8354,0.8354,0.83515,0.83525,110500000.0
2008-11-13 09:19:00,0.8352,0.83525,0.8347,0.8347,110200000.0
2008-11-13 09:20:00,0.8347,0.83485,0.8345,0.83475,301600000.0
2008-11-13 09:21:00,0.8347,0.83495,0.8346,0.8348,214800000.0
2008-11-13 09:22:00,0.8348,0.83495,0.8347,0.8349,428200000.0
2008-11-13 09:23:00,0.8349,0.8352,0.83485,0.83515,150400000.0
2008-11-13 09:24:00,0.83515,0.8355,0.83515,0.8354,307500001.0
2008-11-13 09:25:00,0.83535,0.8359,0.8353,0.8359,360299997.0
2008-11-13 09:26:00,0.83585,0.8361,0.8358,0.83595,117700000.0
2008-11-13 09:27:00,0.8359,0.83595,0.83555,0.8356,131200000.0
2008-11-13 09:28:00,0.83565,0.83635,0.8355,0.83635,349900000.0
2008-11-13 09:29:00,0.8363,0.8374,0.83625,0.83685,284600000.0
2008-11-13 09:30:00,0.83675,0.83715,0.83655,0.83715,407800001.0
2008-11-13 09:31:00,0.8372,0.83725,0.83625,0.8364,362400000.0
2008-11-13 09:32:00,0.83645,0.83665,0.83625,0.8365,317600000.0
2008-11-13 09:33:00,0.83645,0.8367,0.8363,0.8365,216900000.0
2008-11-13 09:34:00,0.83655,0.8367,0.8364,0.83665,192000000.0
2008-11-13 09:35:00,0.83665,0.8372,0.83665,0.83715,260700000.0
2008-11-13 09:36:00,0.8372,0.83725,0.8365,0.8372,215400000.0
2008-11-13 09:37:00,0.8372,0.8372,0.83655,0.83665,295200000.0
2008-11-13 09:38:00,0.83665,0.83685,0.8366,0.83675,559200010.0
2008-11-13 09:39:00,0.83675,0.83695,0.8365,0.8366,418100000.0
2008-11-13 09:40:00,0.8366,0.8371,0.83655,0.8371,349900000.0
2008-11-13 09:41:00,0.8371,0.83715,0.8368,0.8369,333300000.0
2008-11-13 09:42:00,0.83695,0.8372,0.83685,0.83705,262100000.0
2008-11-13 09:43:00,0.837,0.83705,0.83645,0.83645,283200001.0
2008-11-13 09:44:00,0.8365,0.83715,0.83645,0.83695,276700000.0
2008-11-13 09:45:00,0.83695,0.8372,0.836,0.83625,242900000.0
2008-11-13 09:46:00,0.83635,0.83645,0.836,0.8363,258500000.0
2008-11-13 09:47:00,0.8363,0.83645,0.83595,0.83595,126800000.0
2008-11-13 09:48:00,0.83595,0.83595,0.83505,0.8352,337900000.0
2008-11-13 09:49:00,0.8352,0.83555,0.8352,0.8354,164800000.0
2008-11-13 09:50:00,0.83535,0.83565,0.83475,0.8354,190800000.0
2008-11-13 09:51:00,0.8354,0.83555,0.83515,0.8354,251400000.0
2008-11-13 09:52:00,0.8354,0.8357,0.8352,0.8354,207000000.0
2008-11-13 09:53:00,0.83535,0.8354,0.8348,0.8352,252000000.0
2008-11-13 09:54:00,0.83515,0.83525,0.8348,0.83515,116700000.0
2008-11-13 09:55:00,0.83515,0.8352,0.8348,0.83515,256700000.0
2008-11-13 09:56:00,0.83515,0.83535,0.83505,0.83535,269000000.0
2008-11-13 09:57:00,0.83535,0.83575,0.8351,0.83575,186000000.0
2008-11-13 09:58:00,0.83575,0.83575,0.835,0.83515,180900000.0
2008-11-13 09:59:00,0.83525,0.83555,0.83525,0.83545,258700000.0
2008-11-13 10:00:00,0.8354,0.8359,0.83535,0.8358,175400000.0
2008-11-13 10:01:00,0.8358,0.8358,0.8355,0.8356,178500000.0
2008-11-13 10:02:00,0.8356,0.8358,0.83515,0.83515,147200000.0
2008-11-13 10:03:00,0.83515,0.8355,0.835,0.83535,325400000.0
2008-11-13 10:04:00,0.8354,0.83555,0.83505,0.83515,284600000.0
2008-11-13 10:05:00,0.83515,0.8357,0.83515,0.8357,219500000.0
2008-11-13 10:06:00,0.8357,0.83585,0.83545,0.83565,161700000.0
2008-11-13 10:07:00,0.83565,0.83585,0.83555,0.83555,129800000.0
2008-11-13 10:08:00,0.8355,0.83555,0.83475,0.8348,224900000.0
2008-11-13 10:09:00,0.8348,0.83525,0.83465,0.8352,230700000.0
2008-11-13 10:10:00,0.8352,0.83525,0.8345,0.8345,205500000.0
2008-11-13 10:11:00,0.8345,0.83465,0.8344,0.8346,127800000.0
2008-11-13 10:12:00,0.83455,0.8354,0.83425,0.83495,219200000.0
2008-11-13 10:13:00,0.835,0.83535,0.83485,0.83515,187100000.0
2008-11-13 10:14:00,0.83515,0.83515,0.8348,0.83505,148000000.0
2008-11-13 10:15:00,0.835,0.83505,0.8347,0.8347,138900000.0
2008-11-13 10:16:00,0.83475,0.835,0.8347,0.835,200800000.0
2008-11-13 10:17:00,0.835,0.8352,0.83485,0.83515,141700000.0
2008-11-13 10:18:00,0.83515,0.8354,0.83515,0.83535,154000000.0
2008-11-13 10:19:00,0.83535,0.8355,0.8352,0.8353,181500000.0
2008-11-13 10:20:00,0.8353,0.83545,0.83475,0.83475,189200000.0
2008-11-13 10:21:00,0.83475,0.83485,0.8346,0.83475,172100000.0
2008-11-13 10:22:00,0.83465,0.835,0.83455,0.8347,305000000.0
2008-11-13 10:23:00,0.8347,0.83495,0.8347,0.83485,151500000.0
2008-11-13 10:24:00,0.83485,0.8352,0.83485,0.83515,185200000.0
2008-11-13 10:25:00,0.8352,0.8356,0.83515,0.8353,297400000.0
2008-11-13 10:26:00,0.8353,0.8357,0.83515,0.8357,238800000.0
2008-11-13 10:27:00,0.83575,0.8365,0.83575,0.8363,300700000.0
2008-11-13 10:28:00,0.83625,0.8376,0.83625,0.8373,283400000.0
2008-11-13 10:29:00,0.8373,0.8373,0.83675,0.83675,202600000.0
2008-11-13 10:30:00,0.8367,0.8369,0.83665,0.8368,130900000.0
2008-11-13 10:31:00,0.8368,0.8372,0.83645,0.8365,229100000.0
2008-11-13 10:32:00,0.83645,0.83665,0.83575,0.83585,222100000.0
2008-11-13 10:33:00,0.8358,0.83605,0.8356,0.836,273200000.0
2008-11-13 10:34:00,0.836,0.83665,0.836,0.83655,246000000.0
2008-11-13 10:35:00,0.8366,0.83675,0.83645,0.83665,302900000.0
2008-11-13 10:36:00,0.83665,0.83685,0.83645,0.8365,293800000.0
2008-11-13 10:37:00,0.83655,0.8368,0.8365,0.83655,358100000.0
2008-11-13 10:38:00,0.83655,0.83715,0.83635,0.8371,185000000.0
2008-11-13 10:39:00,0.8371,0.8377,0.83685,0.8376,250300000.0
2008-11-13 10:40:00,0.8376,0.8376,0.8374,0.8375,283300000.0
2008-11-13 10:41:00,0.83755,0.8376,0.8371,0.8372,259100000.0
2008-11-13 10:42:00,0.8372,0.83745,0.8372,0.83725,262300000.0
2008-11-13 10:43:00,0.83725,0.83745,0.83705,0.83735,234100000.0
2008-11-13 10:44:00,0.83735,0.83745,0.8369,0.83695,170500000.0
2008-11-13 10:45:00,0.83695,0.8371,0.83675,0.83675,201800000.0
2008-11-13 10:46:00,0.8368,0.8371,0.83675,0.83675,191200000.0
2008-11-13 10:47:00,0.83675,0.8375,0.83675,0.83745,217400000.0
2008-11-13 10:48:00,0.8375,0.8379,0.83735,0.83785,220200000.0
2008-11-13 10:49:00,0.8379,0.8379,0.83775,0.8378,181600000.0
2008-11-13 10:50:00,0.8378,0.83785,0.83755,0.83785,208100000.0
2008-11-13 10:51:00,0.8379,0.8381,0.8376,0.83795,249900000.0
2008-11-13 10:52:00,0.83795,0.8382,0.83795,0.83795,305800000.0
2008-11-13 10:53:00,0.83795,0.8382,0.83795,0.83805,183400000.0
2008-11-13 10:54:00,0.83805,0.8382,0.83805,0.8382,192200000.0
2008-11-13 10:55:00,0.8382,0.83825,0.83805,0.8381,282700000.0
2008-11-13 10:56:00,0.83805,0.8382,0.83805,0.8381,145700000.0
2008-11-13 10:57:00,0.83815,0.83835,0.83805,0.83805,166600000.0
2008-11-13 10:58:00,0.83815,0.83825,0.83805,0.83815,115800000.0
2008-11-13 10:59:00,0.8381,0.83815,0.8376,0.83765,238800000.0
2008-11-13 11:00:00,0.8376,0.83785,0.83755,0.8377,151300000.0
2008-11-13 11:01:00,0.83775,0.8378,0.8374,0.8375,182400000.0
2008-11-13 11:02:00,0.8374,0.8378,0.8374,0.8378,192500000.0
2008-11-13 11:03:00,0.83785,0.838,0.83765,0.83775,314200000.0
2008-11-13 11:04:00,0.8378,0.838,0.83755,0.8378,311100000.0
2008-11-13 11:05:00,0.83775,0.8381,0.83745,0.838,292000000.0
2008-11-13 11:06:00,0.838,0.8381,0.83755,0.8378,301499999.0
2008-11-13 11:07:00,0.83775,0.83825,0.83745,0.8381,272600000.0
2008-11-13 11:08:00,0.83815,0.83825,0.8379,0.8382,333100000.0
2008-11-13 11:09:00,0.8382,0.8382,0.8377,0.83775,230400000.0
2008-11-13 11:10:00,0.8377,0.83775,0.8369,0.83695,262700000.0
2008-11-13 11:11:00,0.83695,0.83705,0.8365,0.83675,198400000.0
2008-11-13 11:12:00,0.83675,0.83705,0.8367,0.83675,181600000.0
2008-11-13 11:13:00,0.8367,0.83695,0.8366,0.83685,180900000.0
2008-11-13 11:14:00,0.83685,0.83715,0.8365,0.83665,322800000.0
2008-11-13 11:15:00,0.8366,0.8369,0.836,0.83645,376300000.0
2008-11-13 11:16:00,0.83645,0.83655,0.83605,0.8363,269300000.0
2008-11-13 11:17:00,0.8362,0.8365,0.83605,0.83625,325200000.0
2008-11-13 11:18:00,0.83625,0.83695,0.8361,0.8362,253800000.0
2008-11-13 11:19:00,0.83615,0.83635,0.836,0.8362,173100000.0
2008-11-13 11:20:00,0.83615,0.83635,0.83605,0.8362,150800000.0
2008-11-13 11:21:00,0.8362,0.83635,0.83605,0.8363,218400000.0
2008-11-13 11:22:00,0.8363,0.8364,0.8361,0.8364,190100000.0
2008-11-13 11:23:00,0.83635,0.83665,0.83625,0.83655,146100000.0
2008-11-13 11:24:00,0.83655,0.8367,0.83625,0.8363,280300000.0
2008-11-13 11:25:00,0.8363,0.83635,0.83605,0.8362,270100000.0
2008-11-13 11:26:00,0.8362,0.83645,0.83605,0.83635,241600000.0
2008-11-13 11:27:00,0.8364,0.8366,0.8363,0.8366,298900000.0
2008-11-13 11:28:00,0.8366,0.83665,0.836,0.83665,280500000.0
2008-11-13 11:29:00,0.83665,0.83685,0.83665,0.8368,124900000.0
2008-11-13 11:30:00,0.8368,0.83755,0.83675,0.83755,262700000.0
2008-11-13 11:31:00,0.83755,0.8376,0.83695,0.8371,380800000.0
2008-11-13 11:32:00,0.8371,0.838,0.837,0.83795,220100000.0
2008-11-13 11:33:00,0.83795,0.8382,0.83765,0.83775,261500000.0
2008-11-13 11:34:00,0.83775,0.8378,0.8374,0.83745,142400000.0
2008-11-13 11:35:00,0.83745,0.8377,0.83725,0.83765,207600000.0
2008-11-13 11:36:00,0.8377,0.8377,0.8373,0.8373,175900000.0
2008-11-13 11:37:00,0.8373,0.8376,0.8373,0.8376,273000000.0
2008-11-13 11:38:00,0.8376,0.83765,0.8373,0.83745,294200000.0
2008-11-13 11:39:00,0.8374,0.83745,0.83695,0.837,212800000.0
2008-11-13 11:40:00,0.83695,0.8371,0.83685,0.83685,267200000.0
2008-11-13 11:41:00,0.8368,0.8372,0.8368,0.83705,140000000.0
2008-11-13 11:42:00,0.837,0.8372,0.837,0.83705,183300000.0
2008-11-13 11:43:00,0.83705,0.8371,0.8368,0.83685,215900000.0
2008-11-13 11:44:00,0.83685,0.83715,0.8368,0.83685,202600000.0
2008-11-13 11:45:00,0.8368,0.8369,0.8366,0.83665,199900000.0
2008-11-13 11:46:00,0.83665,0.83665,0.8364,0.83645,216100000.0
2008-11-13 11:47:00,0.83645,0.8366,0.83635,0.8365,189900000.0
2008-11-13 11:48:00,0.8365,0.83675,0.8363,0.8365,264900000.0
2008-11-13 11:49:00,0.8365,0.8366,0.83645,0.8366,326400000.0
2008-11-13 11:50:00,0.8366,0.8367,0.8366,0.83665,391200000.0
2008-11-13 11:51:00,0.83665,0.83685,0.83665,0.83675,183700000.0
2008-11-13 11:52:00,0.83675,0.8368,0.83665,0.8368,163700000.0
2008-11-13 11:53:00,0.83675,0.83685,0.83665,0.83685,121400000.0
2008-11-13 11:54:00,0.83685,0.8369,0.83665,0.83675,131900000.0
2008-11-13 11:55:00,0.83675,0.83675,0.8365,0.83655,298300000.0
2008-11-13 11:56:00,0.83655,0.83665,0.8365,0.8365,217600000.0
2008-11-13 11:57:00,0.8365,0.8365,0.8361,0.83615,176900000.0
2008-11-13 11:58:00,0.83615,0.8363,0.83605,0.83605,235200000.0
2008-11-13 11:59:00,0.8361,0.83635,0.83605,0.83605,269600000.0
2008-11-13 12:00:00,0.83605,0.83615,0.83565,0.83585,297600000.0
2008-11-13 12:01:00,0.8359,0.836,0.83575,0.83585,266400000.0
2008-11-13 12:02:00,0.8359,0.83615,0.8358,0.8359,179800000.0
2008-11-13 12:03:00,0.8359,0.83635,0.8359,0.83635,563799999.0
2008-11-13 12:04:00,0.83635,0.8364,0.836,0.83625,405100001.0
2008-11-13 12:05:00,0.83625,0.83625,0.83605,0.83615,140500000.0
2008-11-13 12:06:00,0.8361,0.83625,0.836,0.83625,124900000.0
2008-11-13 12:07:00,0.83625,0.8363,0.8359,0.83595,203200000.0
2008-11-13 12:08:00,0.836,0.8363,0.83595,0.83615,252800000.0
2008-11-13 12:09:00,0.83615,0.8362,0.8361,0.83615,182900000.0
2008-11-13 12:10:00,0.83615,0.83615,0.8361,0.8361,231600000.0
2008-11-13 12:11:00,0.8361,0.8361,0.83565,0.83585,254600000.0
2008-11-13 12:12:00,0.8359,0.83625,0.8359,0.83615,270500000.0
2008-11-13 12:13:00,0.83615,0.83625,0.836,0.83615,182000000.0
2008-11-13 12:14:00,0.83615,0.83635,0.83615,0.83635,204100000.0
2008-11-13 12:15:00,0.83635,0.83635,0.8357,0.83575,168000000.0
2008-11-13 12:16:00,0.83575,0.8362,0.8357,0.83615,226600000.0
2008-11-13 12:17:00,0.83615,0.8363,0.83595,0.83595,294800000.0
2008-11-13 12:18:00,0.83595,0.8364,0.83595,0.8361,351800000.0
2008-11-13 12:19:00,0.8361,0.8363,0.83605,0.83605,212800000.0
2008-11-13 12:20:00,0.8361,0.83625,0.836,0.836,352799997.0
2008-11-13 12:21:00,0.836,0.83605,0.8359,0.83605,459399997.0
2008-11-13 12:22:00,0.83605,0.8363,0.836,0.83615,305700000.0
2008-11-13 12:23:00,0.83615,0.83625,0.8357,0.83575,293900000.0
2008-11-13 12:24:00,0.8358,0.83625,0.83575,0.83625,255300000.0
2008-11-13 12:25:00,0.83625,0.8364,0.8361,0.8361,183800000.0
2008-11-13 12:26:00,0.83615,0.83675,0.83615,0.8367,273100000.0
2008-11-13 12:27:00,0.8367,0.83675,0.8363,0.83645,130300000.0
2008-11-13 12:28:00,0.83645,0.83675,0.8364,0.8367,174500000.0
2008-11-13 12:29:00,0.8367,0.83695,0.83665,0.83685,189200000.0
2008-11-13 12:30:00,0.8369,0.837,0.8369,0.83695,84800000.0
2008-11-13 12:31:00,0.83695,0.83705,0.8368,0.83685,167300000.0
2008-11-13 12:32:00,0.8369,0.83715,0.83685,0.83715,190300000.0
2008-11-13 12:33:00,0.8371,0.8373,0.837,0.83725,211800000.0
2008-11-13 12:34:00,0.8373,0.8376,0.837,0.837,289799999.0
2008-11-13 12:35:00,0.83705,0.8371,0.8365,0.83655,155900000.0
2008-11-13 12:36:00,0.8365,0.8366,0.8362,0.8363,182500000.0
2008-11-13 12:37:00,0.8363,0.83695,0.83615,0.83645,234000000.0
2008-11-13 12:38:00,0.8365,0.83665,0.8362,0.83665,127100000.0
2008-11-13 12:39:00,0.8367,0.8369,0.8365,0.83665,203800000.0
2008-11-13 12:40:00,0.83665,0.83685,0.8365,0.8368,263100000.0
2008-11-13 12:41:00,0.8368,0.8371,0.8368,0.83705,172000000.0
2008-11-13 12:42:00,0.83705,0.8373,0.837,0.8372,250400000.0
2008-11-13 12:43:00,0.83715,0.83725,0.83685,0.837,306800000.0
2008-11-13 12:44:00,0.83705,0.83705,0.8368,0.8368,117000000.0
2008-11-13 12:45:00,0.8368,0.83695,0.8367,0.8369,224200000.0
2008-11-13 12:46:00,0.8369,0.83695,0.83675,0.8369,241000000.0
2008-11-13 12:47:00,0.83685,0.837,0.83675,0.83685,297100000.0
2008-11-13 12:48:00,0.83685,0.83705,0.83665,0.83665,252500000.0
2008-11-13 12:49:00,0.83665,0.83725,0.8366,0.8372,230500000.0
2008-11-13 12:50:00,0.8372,0.83735,0.837,0.83725,198500000.0
2008-11-13 12:51:00,0.8373,0.8376,0.8371,0.8375,142100000.0
2008-11-13 12:52:00,0.8375,0.8376,0.8373,0.8374,119900000.0
2008-11-13 12:53:00,0.8374,0.83745,0.8371,0.83725,171000000.0
2008-11-13 12:54:00,0.83725,0.8373,0.8371,0.8371,117300000.0
2008-11-13 12:55:00,0.83715,0.8374,0.83715,0.8373,159500000.0
2008-11-13 12:56:00,0.8373,0.83735,0.8371,0.8372,134300000.0
2008-11-13 12:57:00,0.83725,0.83725,0.83705,0.83725,151700000.0
2008-11-13 12:58:00,0.83725,0.8373,0.83675,0.83705,313600000.0
2008-11-13 12:59:00,0.8372,0.8375,0.837,0.83735,190400000.0
2008-11-13 13:00:00,0.83735,0.8376,0.8369,0.83705,178800000.0
2008-11-13 13:01:00,0.83705,0.83725,0.837,0.8371,148200000.0
2008-11-13 13:02:00,0.83715,0.8377,0.8371,0.83755,243700000.0
2008-11-13 13:03:00,0.83755,0.8377,0.83745,0.83745,144600000.0
2008-11-13 13:04:00,0.83745,0.83765,0.83725,0.8376,125500000.0
2008-11-13 13:05:00,0.8376,0.8377,0.8375,0.83755,110400000.0
2008-11-13 13:06:00,0.83755,0.8378,0.8375,0.8376,215000000.0
2008-11-13 13:07:00,0.8376,0.83785,0.83745,0.8376,325700000.0
2008-11-13 13:08:00,0.8375,0.8377,0.8371,0.8371,364700000.0
2008-11-13 13:09:00,0.8371,0.8374,0.83685,0.83735,348300000.0
2008-11-13 13:10:00,0.83735,0.83755,0.83725,0.8375,206200000.0
2008-11-13 13:11:00,0.83745,0.83775,0.8373,0.83735,377500000.0
2008-11-13 13:12:00,0.8373,0.8376,0.8373,0.83745,299500000.0
2008-11-13 13:13:00,0.83745,0.8377,0.83735,0.8375,355900000.0
2008-11-13 13:14:00,0.8375,0.8377,0.83745,0.8377,288700000.0
2008-11-13 13:15:00,0.83765,0.83775,0.8376,0.83775,162500000.0
2008-11-13 13:16:00,0.83775,0.8378,0.8375,0.83775,222300000.0
2008-11-13 13:17:00,0.83775,0.8378,0.83765,0.83765,102700000.0
2008-11-13 13:18:00,0.8377,0.83775,0.8375,0.83765,338200000.0
2008-11-13 13:19:00,0.83765,0.83775,0.8376,0.8377,215700000.0
2008-11-13 13:20:00,0.83765,0.83775,0.83745,0.83765,272700000.0
2008-11-13 13:21:00,0.8377,0.8378,0.8375,0.8377,181200000.0
2008-11-13 13:22:00,0.8377,0.8377,0.8371,0.8373,326700000.0
2008-11-13 13:23:00,0.8373,0.8374,0.83705,0.8371,295700000.0
2008-11-13 13:24:00,0.83705,0.8372,0.83685,0.83695,395100000.0
2008-11-13 13:25:00,0.83695,0.83735,0.8369,0.8372,376100000.0
2008-11-13 13:26:00,0.8372,0.83725,0.8371,0.83725,103600000.0
2008-11-13 13:27:00,0.8372,0.83725,0.83705,0.83705,162000000.0
2008-11-13 13:28:00,0.83705,0.83705,0.83665,0.837,284000000.0
2008-11-13 13:29:00,0.837,0.83715,0.8367,0.8369,311600000.0
2008-11-13 13:30:00,0.8369,0.837,0.8367,0.8369,338800000.0
2008-11-13 13:31:00,0.8369,0.83715,0.8366,0.83695,239400000.0
2008-11-13 13:32:00,0.83695,0.8371,0.83685,0.83695,336300000.0
2008-11-13 13:33:00,0.83695,0.83695,0.8367,0.8368,192200000.0
2008-11-13 13:34:00,0.8368,0.8373,0.8368,0.8373,146100000.0
2008-11-13 13:35:00,0.83725,0.8374,0.83725,0.8374,123500000.0
2008-11-13 13:36:00,0.83735,0.83755,0.8368,0.8369,232900002.0
2008-11-13 13:37:00,0.8369,0.8374,0.83675,0.8374,309900000.0
2008-11-13 13:38:00,0.83735,0.8377,0.83735,0.8377,305900000.0
2008-11-13 13:39:00,0.8377,0.83775,0.83765,0.83765,38900000.0
2008-11-13 13:40:00,0.83765,0.83775,0.83765,0.83775,129100000.0
2008-11-13 13:41:00,0.83775,0.83775,0.8377,0.83775,136300000.0
2008-11-13 13:42:00,0.83775,0.8386,0.83775,0.83835,209000000.0
2008-11-13 13:43:00,0.83835,0.83845,0.83805,0.83805,204100000.0
2008-11-13 13:44:00,0.83805,0.8382,0.8378,0.8382,261700000.0
2008-11-13 13:45:00,0.83825,0.83845,0.8382,0.83825,139500000.0
2008-11-13 13:46:00,0.83825,0.8383,0.83815,0.83815,156500000.0
2008-11-13 13:47:00,0.8382,0.8382,0.83815,0.83815,203200000.0
2008-11-13 13:48:00,0.83815,0.8382,0.838,0.8381,93700000.0
2008-11-13 13:49:00,0.8381,0.83815,0.83805,0.83815,109800000.0
2008-11-13 13:50:00,0.8383,0.83845,0.83815,0.83825,153200000.0
2008-11-13 13:51:00,0.83825,0.83835,0.838,0.83835,159500000.0
2008-11-13 13:52:00,0.8383,0.83925,0.8383,0.839,349400000.0
2008-11-13 13:53:00,0.839,0.83915,0.8388,0.8388,245400000.0
2008-11-13 13:54:00,0.83885,0.8395,0.83885,0.8395,278500000.0
2008-11-13 13:55:00,0.8395,0.8396,0.8393,0.8395,250400000.0
2008-11-13 13:56:00,0.8395,0.8397,0.83945,0.8396,314900000.0
2008-11-13 13:57:00,0.83965,0.83965,0.83945,0.8395,273600000.0
2008-11-13 13:58:00,0.8395,0.8396,0.83945,0.8395,187400000.0
2008-11-13 13:59:00,0.8395,0.83975,0.8395,0.83975,145700000.0
2008-11-13 14:00:00,0.8398,0.8402,0.8397,0.8402,180100000.0
2008-11-13 14:01:00,0.8401,0.84035,0.84005,0.84025,210100000.0
2008-11-13 14:02:00,0.84025,0.8403,0.84,0.8401,237900000.0
2008-11-13 14:03:00,0.8401,0.84145,0.84005,0.84145,223600000.0
2008-11-13 14:04:00,0.84135,0.84195,0.8411,0.84195,271300000.0
2008-11-13 14:05:00,0.84195,0.84275,0.84195,0.8423,203900000.0
2008-11-13 14:06:00,0.8423,0.8426,0.84205,0.84245,189200000.0
2008-11-13 14:07:00,0.8424,0.84255,0.84225,0.84225,215000000.0
2008-11-13 14:08:00,0.8423,0.84235,0.84205,0.8423,130800000.0
2008-11-13 14:09:00,0.8423,0.84255,0.8421,0.8425,201000000.0
2008-11-13 14:10:00,0.84255,0.84265,0.8423,0.84245,136800000.0
2008-11-13 14:11:00,0.84245,0.8428,0.8422,0.8426,173400000.0
2008-11-13 14:12:00,0.8426,0.84315,0.84255,0.84285,192500000.0
2008-11-13 14:13:00,0.84285,0.8432,0.84265,0.84315,105300000.0
2008-11-13 14:14:00,0.84325,0.8445,0.8432,0.84355,234300000.0
2008-11-13 14:15:00,0.8437,0.8439,0.8436,0.8438,233500000.0
2008-11-13 14:16:00,0.8438,0.84395,0.8435,0.8435,197000000.0
2008-11-13 14:17:00,0.84345,0.8437,0.8431,0.84335,226100000.0
2008-11-13 14:18:00,0.8433,0.8439,0.8431,0.8439,306300000.0
2008-11-13 14:19:00,0.8439,0.84405,0.8436,0.8438,158300000.0
2008-11-13 14:20:00,0.8438,0.84455,0.84355,0.84435,212100000.0
2008-11-13 14:21:00,0.8444,0.84445,0.8441,0.84425,240000000.0
2008-11-13 14:22:00,0.84425,0.84435,0.84385,0.84435,292600000.0
2008-11-13 14:23:00,0.84435,0.84435,0.8441,0.8441,100400000.0
2008-11-13 14:24:00,0.84415,0.84415,0.8438,0.84385,170000000.0
2008-11-13 14:25:00,0.8438,0.84445,0.84375,0.8444,273600000.0
2008-11-13 14:26:00,0.8444,0.8444,0.844,0.8444,195100002.0
2008-11-13 14:27:00,0.8443,0.84465,0.84385,0.8445,267300000.0
2008-11-13 14:28:00,0.84455,0.84565,0.8444,0.84535,268700000.0
2008-11-13 14:29:00,0.8453,0.8456,0.845,0.8453,195000000.0
2008-11-13 14:30:00,0.84525,0.8453,0.8446,0.84465,235799998.0
2008-11-13 14:31:00,0.84465,0.84515,0.8445,0.84485,150100000.0
2008-11-13 14:32:00,0.84485,0.84565,0.84485,0.84525,160500000.0
2008-11-13 14:33:00,0.84525,0.8454,0.84515,0.8452,110800000.0
2008-11-13 14:34:00,0.84515,0.8452,0.8437,0.84415,183500000.0
2008-11-13 14:35:00,0.84415,0.8442,0.8438,0.84385,122300000.0
2008-11-13 14:36:00,0.84385,0.84465,0.8437,0.84465,162300000.0
2008-11-13 14:37:00,0.8446,0.84495,0.8444,0.8449,124600000.0
2008-11-13 14:38:00,0.8449,0.84495,0.84435,0.84455,222200000.0
2008-11-13 14:39:00,0.8446,0.84485,0.84445,0.8445,119100000.0
2008-11-13 14:40:00,0.8445,0.8448,0.8443,0.84465,157000000.0
2008-11-13 14:41:00,0.84465,0.8448,0.84445,0.84465,148900000.0
2008-11-13 14:42:00,0.84465,0.8451,0.84465,0.8451,98000000.0
2008-11-13 14:43:00,0.84505,0.84515,0.84435,0.84445,148600000.0
2008-11-13 14:44:00,0.8444,0.84465,0.84415,0.8444,116500000.0
2008-11-13 14:45:00,0.8444,0.8444,0.8438,0.8438,149600000.0
2008-11-13 14:46:00,0.8438,0.84405,0.84355,0.84375,220000000.0
2008-11-13 14:47:00,0.84375,0.8439,0.84345,0.8436,185400000.0
2008-11-13 14:48:00,0.84355,0.84365,0.8434,0.8436,124900000.0
2008-11-13 14:49:00,0.8436,0.8437,0.8434,0.84355,88400000.0
2008-11-13 14:50:00,0.84355,0.8437,0.84355,0.8437,134900000.0
2008-11-13 14:51:00,0.84365,0.8437,0.84345,0.84345,137100000.0
2008-11-13 14:52:00,0.84345,0.84345,0.843,0.84305,128100000.0
2008-11-13 14:53:00,0.843,0.84305,0.84275,0.84295,155400000.0
2008-11-13 14:54:00,0.84295,0.84305,0.8426,0.84285,177100000.0
2008-11-13 14:55:00,0.8428,0.84315,0.8427,0.843,105200000.0
2008-11-13 14:56:00,0.843,0.8432,0.8427,0.8427,177900000.0
2008-11-13 14:57:00,0.84275,0.8429,0.84255,0.8427,141600000.0
2008-11-13 14:58:00,0.8427,0.8429,0.8425,0.84275,146200000.0
2008-11-13 14:59:00,0.8427,0.84295,0.84245,0.8425,146400000.0
2008-11-13 15:00:00,0.8425,0.84295,0.84245,0.84255,145000000.0
2008-11-13 15:01:00,0.84255,0.84255,0.8422,0.84225,113200000.0
2008-11-13 15:02:00,0.84225,0.84275,0.84205,0.8426,165100000.0
2008-11-13 15:03:00,0.84255,0.84275,0.84185,0.8419,172000000.0
2008-11-13 15:04:00,0.8418,0.84205,0.8418,0.8418,122180000.0
2008-11-13 15:05:00,0.8418,0.8418,0.8414,0.84175,256630000.0
2008-11-13 15:06:00,0.84175,0.8423,0.84175,0.8421,189800000.0
2008-11-13 15:07:00,0.8422,0.84275,0.8419,0.8426,171300000.0
2008-11-13 15:08:00,0.84255,0.8428,0.8424,0.84275,156100000.0
2008-11-13 15:09:00,0.8426,0.843,0.8426,0.84285,143200000.0
2008-11-13 15:10:00,0.84285,0.8435,0.84285,0.84315,147800000.0
2008-11-13 15:11:00,0.84325,0.84325,0.84285,0.84295,142400000.0
2008-11-13 15:12:00,0.84295,0.84345,0.8429,0.84345,124600000.0
2008-11-13 15:13:00,0.84345,0.84375,0.8433,0.84355,154000000.0
2008-11-13 15:14:00,0.84355,0.84425,0.84355,0.8441,175400000.0
2008-11-13 15:15:00,0.8441,0.84415,0.8439,0.84395,176900000.0
2008-11-13 15:16:00,0.844,0.84405,0.8436,0.8436,141300000.0
2008-11-13 15:17:00,0.8436,0.84365,0.84325,0.8434,190900000.0
2008-11-13 15:18:00,0.8434,0.8435,0.84325,0.84335,206200000.0
2008-11-13 15:19:00,0.84335,0.8435,0.84325,0.84345,172600000.0
2008-11-13 15:20:00,0.84345,0.84345,0.84315,0.8433,229300000.0
2008-11-13 15:21:00,0.8433,0.8433,0.843,0.8431,135100000.0
2008-11-13 15:22:00,0.8431,0.84335,0.843,0.8433,168900000.0
2008-11-13 15:23:00,0.8433,0.8437,0.8432,0.84335,210300000.0
2008-11-13 15:24:00,0.84335,0.84355,0.8433,0.84345,219100000.0
2008-11-13 15:25:00,0.84345,0.8436,0.84295,0.84315,280700000.0
2008-11-13 15:26:00,0.84315,0.84325,0.84295,0.84305,170800000.0
2008-11-13 15:27:00,0.84305,0.84325,0.8429,0.84305,196400000.0
2008-11-13 15:28:00,0.84305,0.84345,0.843,0.84345,175400000.0
2008-11-13 15:29:00,0.8435,0.84385,0.8434,0.8437,202200000.0
2008-11-13 15:30:00,0.8436,0.84365,0.8431,0.84345,260900000.0
2008-11-13 15:31:00,0.84345,0.84425,0.8434,0.8439,292300000.0
2008-11-13 15:32:00,0.844,0.8443,0.84375,0.84425,220200000.0
2008-11-13 15:33:00,0.84425,0.84425,0.8439,0.8441,170500000.0
2008-11-13 15:34:00,0.8441,0.8443,0.8439,0.84425,235400000.0
2008-11-13 15:35:00,0.84425,0.84455,0.844,0.8441,187300000.0
2008-11-13 15:36:00,0.8442,0.8447,0.84395,0.84465,203300000.0
2008-11-13 15:37:00,0.8447,0.84475,0.84415,0.84425,236200000.0
2008-11-13 15:38:00,0.8442,0.8443,0.8441,0.84425,131800000.0
2008-11-13 15:39:00,0.84425,0.8444,0.8442,0.84435,170500000.0
2008-11-13 15:40:00,0.84435,0.84435,0.84385,0.84395,140300000.0
2008-11-13 15:41:00,0.84395,0.844,0.84385,0.844,224100000.0
2008-11-13 15:42:00,0.84395,0.8442,0.84395,0.8441,197600000.0
2008-11-13 15:43:00,0.84415,0.8443,0.84395,0.84415,224000000.0
2008-11-13 15:44:00,0.8441,0.84425,0.8441,0.8442,144300000.0
2008-11-13 15:45:00,0.8442,0.8442,0.84395,0.8441,119700000.0
2008-11-13 15:46:00,0.8441,0.84415,0.84395,0.84405,142600000.0
2008-11-13 15:47:00,0.84405,0.84445,0.8439,0.8444,167300000.0
2008-11-13 15:48:00,0.8444,0.8449,0.84425,0.8448,243300000.0
2008-11-13 15:49:00,0.8448,0.84495,0.8445,0.8446,261700000.0
2008-11-13 15:50:00,0.8446,0.8447,0.8444,0.8446,249500000.0
2008-11-13 15:51:00,0.8446,0.84485,0.84445,0.84445,198900000.0
2008-11-13 15:52:00,0.84445,0.8446,0.84415,0.84425,284200000.0
2008-11-13 15:53:00,0.8442,0.84435,0.8437,0.8438,378500000.0
2008-11-13 15:54:00,0.84375,0.8438,0.84345,0.84355,323300000.0
2008-11-13 15:55:00,0.84365,0.8439,0.8432,0.8433,273400000.0
2008-11-13 15:56:00,0.8433,0.8434,0.84305,0.8432,294500000.0
2008-11-13 15:57:00,0.84325,0.8434,0.8427,0.84285,303000000.0
2008-11-13 15:58:00,0.8428,0.84305,0.8424,0.84295,274600000.0
2008-11-13 15:59:00,0.84295,0.84335,0.84295,0.84315,232000000.0
2008-11-13 16:00:00,0.84315,0.8445,0.84315,0.8442,231900000.0
2008-11-13 16:01:00,0.84415,0.84515,0.84415,0.84475,231600000.0
2008-11-13 16:02:00,0.8448,0.84525,0.8448,0.8448,277000000.0
2008-11-13 16:03:00,0.8448,0.84525,0.8448,0.845,299000000.0
2008-11-13 16:04:00,0.84495,0.8451,0.84485,0.8449,159500000.0
2008-11-13 16:05:00,0.84495,0.84495,0.8447,0.8449,229900000.0
2008-11-13 16:06:00,0.84485,0.84495,0.8445,0.84465,247100000.0
2008-11-13 16:07:00,0.84465,0.8451,0.8446,0.84505,228400000.0
2008-11-13 16:08:00,0.84505,0.84505,0.84445,0.8446,208500000.0
2008-11-13 16:09:00,0.84455,0.8447,0.8444,0.8447,188100000.0
2008-11-13 16:10:00,0.8447,0.84505,0.84455,0.84485,201800000.0
2008-11-13 16:11:00,0.8448,0.84485,0.8446,0.8446,246300000.0
2008-11-13 16:12:00,0.84465,0.84475,0.8444,0.8446,293200000.0
2008-11-13 16:13:00,0.8446,0.84475,0.8446,0.84465,199900000.0
2008-11-13 16:14:00,0.8447,0.84485,0.84465,0.84475,196500000.0
2008-11-13 16:15:00,0.84475,0.84485,0.8446,0.84465,240000000.0
2008-11-13 16:16:00,0.8446,0.84465,0.8436,0.84375,325400000.0
2008-11-13 16:17:00,0.8438,0.84385,0.8431,0.84345,246200000.0
2008-11-13 16:18:00,0.8434,0.8437,0.8434,0.84365,259100000.0
2008-11-13 16:19:00,0.8436,0.84365,0.8435,0.84355,201100000.0
2008-11-13 16:20:00,0.8436,0.8437,0.84355,0.8436,84700000.0
2008-11-13 16:21:00,0.8436,0.8441,0.8436,0.8441,162300000.0
2008-11-13 16:22:00,0.8441,0.8441,0.84395,0.84395,124500000.0
2008-11-13 16:23:00,0.84395,0.84435,0.84395,0.8441,263300000.0
2008-11-13 16:24:00,0.8441,0.84445,0.84385,0.8442,284700000.0
2008-11-13 16:25:00,0.8443,0.84455,0.8442,0.8445,300700000.0
2008-11-13 16:26:00,0.8445,0.8445,0.84405,0.8442,183500000.0
2008-11-13 16:27:00,0.84415,0.8442,0.84395,0.84395,305300000.0
2008-11-13 16:28:00,0.84395,0.84435,0.84395,0.84435,238200000.0
2008-11-13 16:29:00,0.8444,0.84475,0.8443,0.8447,245600000.0
2008-11-13 16:30:00,0.84475,0.8448,0.8446,0.84465,234100000.0
2008-11-13 16:31:00,0.8446,0.84475,0.8444,0.84465,237000000.0
2008-11-13 16:32:00,0.84465,0.84465,0.8436,0.8436,207300000.0
2008-11-13 16:33:00,0.8436,0.8437,0.8432,0.8436,218900000.0
2008-11-13 16:34:00,0.8436,0.8442,0.8435,0.84405,328100000.0
2008-11-13 16:35:00,0.84405,0.84455,0.84405,0.84455,281200000.0
2008-11-13 16:36:00,0.84455,0.84465,0.84445,0.84455,200600000.0
2008-11-13 16:37:00,0.84455,0.8447,0.84435,0.8445,213300000.0
2008-11-13 16:38:00,0.84455,0.84505,0.8445,0.8448,287000000.0
2008-11-13 16:39:00,0.8448,0.84535,0.84475,0.84535,285000000.0
2008-11-13 16:40:00,0.84535,0.8454,0.8451,0.8451,312400000.0
2008-11-13 16:41:00,0.84515,0.8453,0.84465,0.8447,157500000.0
2008-11-13 16:42:00,0.8447,0.8448,0.8445,0.8448,229500000.0
2008-11-13 16:43:00,0.8448,0.84485,0.8444,0.8444,194400000.0
2008-11-13 16:44:00,0.8444,0.8444,0.84365,0.84385,355800000.0
2008-11-13 16:45:00,0.84385,0.84385,0.84345,0.8436,215100000.0
2008-11-13 16:46:00,0.84355,0.84375,0.84345,0.84355,314000000.0
2008-11-13 16:47:00,0.84355,0.84395,0.84345,0.8439,350600000.0
2008-11-13 16:48:00,0.8439,0.8443,0.8439,0.8441,306300000.0
2008-11-13 16:49:00,0.8441,0.84415,0.84395,0.84405,204000000.0
2008-11-13 16:50:00,0.84405,0.84405,0.84365,0.8439,279100000.0
2008-11-13 16:51:00,0.8439,0.84415,0.84375,0.8438,252400000.0
2008-11-13 16:52:00,0.84375,0.84405,0.8435,0.844,284100000.0
2008-11-13 16:53:00,0.844,0.8443,0.8438,0.8442,312300000.0
2008-11-13 16:54:00,0.84415,0.8446,0.8441,0.8445,300600000.0
2008-11-13 16:55:00,0.8445,0.8445,0.844,0.84405,271700000.0
2008-11-13 16:56:00,0.8441,0.84425,0.8437,0.8441,242300000.0
2008-11-13 16:57:00,0.8441,0.8444,0.844,0.84425,312700000.0
2008-11-13 16:58:00,0.84425,0.8443,0.8439,0.8442,315000000.0
2008-11-13 16:59:00,0.8442,0.84425,0.8439,0.844,346500000.0
2008-11-13 17:00:00,0.844,0.84405,0.8436,0.84365,300900000.0
2008-11-13 17:01:00,0.8436,0.8439,0.8436,0.84385,223200000.0
2008-11-13 17:02:00,0.84385,0.84435,0.84385,0.84395,316700000.0
2008-11-13 17:03:00,0.844,0.8443,0.84395,0.84395,308100000.0
2008-11-13 17:04:00,0.84405,0.84425,0.84405,0.84405,210300000.0
2008-11-13 17:05:00,0.8442,0.8442,0.8439,0.8439,248900000.0
2008-11-13 17:06:00,0.84395,0.844,0.8437,0.844,280500000.0
2008-11-13 17:07:00,0.84395,0.8441,0.84375,0.8439,215600000.0
2008-11-13 17:08:00,0.8439,0.844,0.8437,0.84385,377800000.0
2008-11-13 17:09:00,0.8439,0.84395,0.84375,0.84385,228500000.0
2008-11-13 17:10:00,0.8439,0.84395,0.84375,0.84385,194700000.0
2008-11-13 17:11:00,0.8439,0.84455,0.8439,0.84455,271200000.0
2008-11-13 17:12:00,0.84455,0.84485,0.8445,0.84465,210600000.0
2008-11-13 17:13:00,0.8446,0.8447,0.84415,0.84435,348800000.0
2008-11-13 17:14:00,0.84435,0.8444,0.844,0.84425,295100000.0
2008-11-13 17:15:00,0.8443,0.8448,0.84425,0.84475,250600000.0
2008-11-13 17:16:00,0.84475,0.84485,0.8444,0.8446,235100000.0
2008-11-13 17:17:00,0.8446,0.8451,0.84455,0.8449,225900000.0
2008-11-13 17:18:00,0.845,0.84605,0.8449,0.84575,242100000.0
2008-11-13 17:19:00,0.84575,0.84725,0.8457,0.84715,310300000.0
2008-11-13 17:20:00,0.84715,0.8487,0.84715,0.8487,277200000.0
2008-11-13 17:21:00,0.8487,0.84935,0.8486,0.84895,345700000.0
2008-11-13 17:22:00,0.8491,0.8491,0.84855,0.84875,260300000.0
2008-11-13 17:23:00,0.84875,0.849,0.8484,0.8484,290100000.0
2008-11-13 17:24:00,0.84845,0.84855,0.8482,0.8483,438400000.0
2008-11-13 17:25:00,0.8483,0.8485,0.84815,0.8485,301100000.0
2008-11-13 17:26:00,0.8485,0.8487,0.84845,0.8487,298400000.0
2008-11-13 17:27:00,0.8487,0.8488,0.8482,0.84835,332200000.0
2008-11-13 17:28:00,0.8482,0.84845,0.84815,0.84845,252900000.0
2008-11-13 17:29:00,0.84845,0.8485,0.8478,0.8481,320700000.0
2008-11-13 17:30:00,0.84805,0.84825,0.8477,0.84775,403700000.0
2008-11-13 17:31:00,0.84775,0.84775,0.8474,0.84745,340900000.0
2008-11-13 17:32:00,0.8475,0.84755,0.8469,0.84705,231900000.0
2008-11-13 17:33:00,0.84715,0.8472,0.847,0.84705,200200000.0
2008-11-13 17:34:00,0.84695,0.84715,0.8468,0.8468,254400000.0
2008-11-13 17:35:00,0.8469,0.84695,0.84655,0.84655,293100000.0
2008-11-13 17:36:00,0.84655,0.8466,0.84625,0.84635,286100000.0
2008-11-13 17:37:00,0.84635,0.84645,0.84615,0.84635,257100000.0
2008-11-13 17:38:00,0.84635,0.84665,0.84635,0.84655,168800000.0
2008-11-13 17:39:00,0.84655,0.84715,0.84645,0.84695,287800000.0
2008-11-13 17:40:00,0.8469,0.84725,0.84685,0.84715,210200000.0
2008-11-13 17:41:00,0.8472,0.84725,0.84645,0.847,197000000.0
2008-11-13 17:42:00,0.847,0.8475,0.84695,0.8475,251400000.0
2008-11-13 17:43:00,0.8475,0.84795,0.8473,0.84795,235100000.0
2008-11-13 17:44:00,0.8479,0.84805,0.84735,0.8474,286200000.0
2008-11-13 17:45:00,0.8474,0.84765,0.84725,0.8474,292000000.0
2008-11-13 17:46:00,0.8473,0.84745,0.8471,0.8474,325700000.0
2008-11-13 17:47:00,0.8474,0.84765,0.8472,0.84765,211000000.0
2008-11-13 17:48:00,0.84755,0.8476,0.8472,0.84745,317100000.0
2008-11-13 17:49:00,0.8474,0.8476,0.8473,0.8473,179000000.0
2008-11-13 17:50:00,0.8473,0.84755,0.8472,0.84745,239000000.0
2008-11-13 17:51:00,0.84745,0.84775,0.84745,0.8476,246500000.0
2008-11-13 17:52:00,0.8476,0.84795,0.84755,0.84785,159600000.0
2008-11-13 17:53:00,0.8479,0.8481,0.84765,0.84805,190300000.0
2008-11-13 17:54:00,0.84805,0.8484,0.848,0.84835,234800000.0
2008-11-13 17:55:00,0.8483,0.84845,0.8478,0.84785,279600000.0
2008-11-13 17:56:00,0.84785,0.84795,0.84745,0.84765,337900000.0
2008-11-13 17:57:00,0.8477,0.8479,0.8477,0.8478,230100000.0
2008-11-13 17:58:00,0.84785,0.8481,0.8478,0.848,230300000.0
2008-11-13 17:59:00,0.848,0.8486,0.84795,0.8486,235100000.0
2008-11-13 18:00:00,0.8486,0.84865,0.8481,0.8482,158600000.0
2008-11-13 18:01:00,0.84815,0.84845,0.84815,0.84825,222800000.0
2008-11-13 18:02:00,0.84815,0.84875,0.84805,0.84855,310900000.0
2008-11-13 18:03:00,0.84855,0.8486,0.8481,0.84825,237400000.0
2008-11-13 18:04:00,0.84825,0.8485,0.8482,0.84845,165300000.0
2008-11-13 18:05:00,0.84845,0.8485,0.84825,0.84825,184300000.0
2008-11-13 18:06:00,0.84825,0.84825,0.84765,0.8478,244500000.0
2008-11-13 18:07:00,0.8478,0.8483,0.8477,0.84795,229500000.0
2008-11-13 18:08:00,0.848,0.84805,0.8471,0.84715,339900000.0
2008-11-13 18:09:00,0.84725,0.84735,0.84685,0.84725,277400000.0
2008-11-13 18:10:00,0.84725,0.8477,0.84715,0.8475,206900000.0
2008-11-13 18:11:00,0.8475,0.84755,0.84695,0.84695,286800000.0
2008-11-13 18:12:00,0.84695,0.84705,0.8468,0.847,228600000.0
2008-11-13 18:13:00,0.847,0.8472,0.847,0.8472,229200000.0
2008-11-13 18:14:00,0.8472,0.8473,0.8471,0.84715,201100000.0
2008-11-13 18:15:00,0.84715,0.8473,0.847,0.84725,262800000.0
2008-11-13 18:16:00,0.8472,0.8473,0.8471,0.8472,229100000.0
2008-11-13 18:17:00,0.8472,0.8473,0.84715,0.8472,199800000.0
2008-11-13 18:18:00,0.8472,0.84735,0.84715,0.84715,245100000.0
2008-11-13 18:19:00,0.8472,0.8476,0.8472,0.8473,229800000.0
2008-11-13 18:20:00,0.8472,0.84755,0.8472,0.8473,264800000.0
2008-11-13 18:21:00,0.84735,0.8474,0.8472,0.8474,300800000.0
2008-11-13 18:22:00,0.84745,0.8476,0.84715,0.84715,237200000.0
2008-11-13 18:23:00,0.84715,0.84735,0.84675,0.8472,256400000.0
2008-11-13 18:24:00,0.84725,0.84755,0.847,0.84745,282200000.0
2008-11-13 18:25:00,0.84745,0.84785,0.8472,0.8476,292100000.0
2008-11-13 18:26:00,0.8476,0.84765,0.8472,0.8472,233300000.0
2008-11-13 18:27:00,0.8472,0.84805,0.8472,0.84805,268100000.0
2008-11-13 18:28:00,0.84805,0.84805,0.8476,0.84785,252900000.0
2008-11-13 18:29:00,0.8479,0.84795,0.8475,0.84795,207400000.0
2008-11-13 18:30:00,0.84795,0.84865,0.84795,0.8483,210500000.0
2008-11-13 18:31:00,0.8483,0.8485,0.8479,0.848,207800000.0
2008-11-13 18:32:00,0.848,0.84815,0.8477,0.8478,152500000.0
2008-11-13 18:33:00,0.8478,0.8481,0.84765,0.8477,241700000.0
2008-11-13 18:34:00,0.84775,0.848,0.8474,0.8476,216800000.0
2008-11-13 18:35:00,0.8476,0.84785,0.84745,0.84755,192400000.0
2008-11-13 18:36:00,0.8476,0.8477,0.8474,0.8476,215700000.0
2008-11-13 18:37:00,0.84765,0.8477,0.84745,0.8476,228100000.0
2008-11-13 18:38:00,0.8476,0.8476,0.8474,0.84745,167000000.0
2008-11-13 18:39:00,0.8475,0.84765,0.8474,0.84745,214400000.0
2008-11-13 18:40:00,0.8475,0.8475,0.84725,0.84745,198700000.0
2008-11-13 18:41:00,0.8475,0.8475,0.8468,0.8468,240400000.0
2008-11-13 18:42:00,0.84685,0.847,0.84665,0.847,201300000.0
2008-11-13 18:43:00,0.8469,0.8471,0.84675,0.84675,215900000.0
2008-11-13 18:44:00,0.8468,0.847,0.84645,0.84645,218300000.0
2008-11-13 18:45:00,0.84645,0.84665,0.84635,0.84655,178700000.0
2008-11-13 18:46:00,0.8466,0.8466,0.84615,0.84625,199700000.0
2008-11-13 18:47:00,0.8462,0.84645,0.84615,0.8463,173400000.0
2008-11-13 18:48:00,0.8463,0.8463,0.84575,0.84575,196300000.0
2008-11-13 18:49:00,0.8458,0.84585,0.8456,0.8458,260300000.0
2008-11-13 18:50:00,0.84575,0.84615,0.84575,0.84605,235200000.0
2008-11-13 18:51:00,0.846,0.84605,0.84565,0.8458,134700000.0
2008-11-13 18:52:00,0.8458,0.84585,0.84555,0.8456,206400000.0
2008-11-13 18:53:00,0.84565,0.84575,0.8455,0.84565,148300000.0
2008-11-13 18:54:00,0.84565,0.84585,0.84545,0.84585,160200000.0
2008-11-13 18:55:00,0.84585,0.846,0.8457,0.84595,193000000.0
2008-11-13 18:56:00,0.846,0.846,0.84565,0.8457,186400000.0
2008-11-13 18:57:00,0.8457,0.846,0.84565,0.8459,200600000.0
2008-11-13 18:58:00,0.8459,0.846,0.8457,0.8459,141000000.0
2008-11-13 18:59:00,0.84585,0.84645,0.8458,0.84635,170300000.0
2008-11-13 19:00:00,0.84635,0.8468,0.84605,0.84655,217300000.0
2008-11-13 19:01:00,0.84665,0.84705,0.8465,0.84705,266900000.0
2008-11-13 19:02:00,0.84705,0.8474,0.84695,0.84695,200100000.0
2008-11-13 19:03:00,0.84695,0.84695,0.84655,0.8468,246800000.0
2008-11-13 19:04:00,0.84675,0.8469,0.8465,0.84655,236800000.0
2008-11-13 19:05:00,0.84655,0.84655,0.8464,0.8465,141100000.0
2008-11-13 19:06:00,0.8465,0.8466,0.84645,0.84645,105300000.0
2008-11-13 19:07:00,0.8465,0.84665,0.8463,0.8464,217100000.0
2008-11-13 19:08:00,0.8464,0.8465,0.84565,0.84575,212900000.0
2008-11-13 19:09:00,0.84575,0.84605,0.8453,0.84575,187000000.0
2008-11-13 19:10:00,0.8457,0.8457,0.8455,0.84555,128200000.0
2008-11-13 19:11:00,0.84555,0.84585,0.84545,0.84585,161000000.0
2008-11-13 19:12:00,0.84585,0.8462,0.8458,0.84595,202800000.0
2008-11-13 19:13:00,0.846,0.8467,0.84595,0.8467,208500000.0
2008-11-13 19:14:00,0.8467,0.84735,0.8464,0.84735,324800000.0
2008-11-13 19:15:00,0.84745,0.84835,0.84745,0.8483,183000000.0
2008-11-13 19:16:00,0.84835,0.84915,0.8483,0.8489,223100000.0
2008-11-13 19:17:00,0.8489,0.8492,0.8484,0.8487,277300000.0
2008-11-13 19:18:00,0.8487,0.8488,0.8483,0.8484,182800000.0
2008-11-13 19:19:00,0.84835,0.8484,0.84765,0.84785,246900000.0
2008-11-13 19:20:00,0.8478,0.8482,0.84775,0.8482,139700000.0
2008-11-13 19:21:00,0.8482,0.84855,0.84805,0.8483,170100000.0
2008-11-13 19:22:00,0.8483,0.84875,0.84815,0.8487,208600000.0
2008-11-13 19:23:00,0.8487,0.8487,0.8482,0.84835,132400000.0
2008-11-13 19:24:00,0.84835,0.84865,0.8482,0.84825,156500000.0
2008-11-13 19:25:00,0.84825,0.8483,0.84805,0.84825,123100000.0
2008-11-13 19:26:00,0.84815,0.84825,0.84745,0.84765,232300000.0
2008-11-13 19:27:00,0.8477,0.84795,0.8475,0.84795,181700000.0
2008-11-13 19:28:00,0.84795,0.8484,0.84775,0.84835,184200000.0
2008-11-13 19:29:00,0.8484,0.8484,0.8481,0.8482,140100000.0
2008-11-13 19:30:00,0.84825,0.84845,0.8481,0.84835,206900000.0
2008-11-13 19:31:00,0.84825,0.84835,0.84785,0.848,152900000.0
2008-11-13 19:32:00,0.848,0.84835,0.84795,0.84795,123700000.0
2008-11-13 19:33:00,0.8479,0.84845,0.8477,0.84835,217100000.0
2008-11-13 19:34:00,0.8484,0.84845,0.84725,0.84745,329999998.0
2008-11-13 19:35:00,0.84755,0.8482,0.8475,0.84815,140900000.0
2008-11-13 19:36:00,0.8483,0.84835,0.8476,0.8479,179800000.0
2008-11-13 19:37:00,0.84785,0.8482,0.84765,0.84805,134300000.0
2008-11-13 19:38:00,0.848,0.8484,0.8478,0.8484,128600000.0
2008-11-13 19:39:00,0.84835,0.84915,0.8481,0.849,133000000.0
2008-11-13 19:40:00,0.84895,0.8492,0.84895,0.8491,275000000.0
2008-11-13 19:41:00,0.84915,0.8493,0.84895,0.84915,193700000.0
2008-11-13 19:42:00,0.8492,0.8493,0.8491,0.84915,110200000.0
2008-11-13 19:43:00,0.84915,0.84915,0.84895,0.84915,105700000.0
2008-11-13 19:44:00,0.8491,0.84925,0.849,0.8491,150700000.0
2008-11-13 19:45:00,0.8491,0.84925,0.84895,0.8491,158500000.0
2008-11-13 19:46:00,0.84905,0.8491,0.8487,0.849,133400000.0
2008-11-13 19:47:00,0.849,0.849,0.8489,0.8489,40700000.0
2008-11-13 19:48:00,0.8489,0.84955,0.8483,0.8495,213000000.0
2008-11-13 19:49:00,0.84945,0.8496,0.8492,0.84945,561899995.0
2008-11-13 19:50:00,0.84945,0.84985,0.8493,0.8495,202800000.0
2008-11-13 19:51:00,0.84955,0.84965,0.8494,0.8495,176100000.0
2008-11-13 19:52:00,0.84955,0.84995,0.8494,0.8499,230900000.0
2008-11-13 19:53:00,0.84985,0.85005,0.84975,0.8499,304200000.0
2008-11-13 19:54:00,0.8499,0.85005,0.84965,0.8497,186500000.0
2008-11-13 19:55:00,0.8497,0.8498,0.84915,0.8496,218700000.0
2008-11-13 19:56:00,0.84975,0.84975,0.84905,0.84965,136200000.0
2008-11-13 19:57:00,0.84965,0.84975,0.8492,0.8492,160099999.0
2008-11-13 19:58:00,0.8492,0.8492,0.84865,0.84865,391400004.0
2008-11-13 19:59:00,0.84865,0.8488,0.8486,0.84875,158700000.0
2008-11-13 20:00:00,0.84875,0.85065,0.8487,0.8505,196000000.0
2008-11-13 20:01:00,0.8505,0.8505,0.8498,0.8498,133600000.0
2008-11-13 20:02:00,0.8498,0.8499,0.84945,0.8498,96100000.0
2008-11-13 20:03:00,0.8498,0.85,0.8492,0.84955,142200000.0
2008-11-13 20:04:00,0.8495,0.85005,0.84925,0.84995,189700000.0
2008-11-13 20:05:00,0.84995,0.85025,0.8497,0.85025,213800000.0
2008-11-13 20:06:00,0.8503,0.85045,0.8499,0.85035,434100000.0
2008-11-13 20:07:00,0.85045,0.8509,0.8504,0.85075,340799992.0
2008-11-13 20:08:00,0.8508,0.8511,0.8505,0.85085,181200000.0
2008-11-13 20:09:00,0.85085,0.8512,0.85055,0.8512,147000000.0
2008-11-13 20:10:00,0.85125,0.85145,0.85085,0.85105,186400000.0
2008-11-13 20:11:00,0.85105,0.8516,0.8509,0.8516,188200000.0
2008-11-13 20:12:00,0.85155,0.8521,0.85125,0.85195,245600000.0
2008-11-13 20:13:00,0.85195,0.8526,0.85195,0.85255,187700000.0
2008-11-13 20:14:00,0.8526,0.85355,0.8526,0.8532,159500000.0
2008-11-13 20:15:00,0.85325,0.8539,0.8532,0.85355,148100000.0
2008-11-13 20:16:00,0.85355,0.8536,0.8532,0.8532,177200000.0
2008-11-13 20:17:00,0.8533,0.8538,0.853,0.8538,150400000.0
2008-11-13 20:18:00,0.8538,0.854,0.8532,0.8533,207800000.0
2008-11-13 20:19:00,0.8533,0.8537,0.85315,0.8532,179900000.0
2008-11-13 20:20:00,0.8532,0.85435,0.8531,0.85435,191900000.0
2008-11-13 20:21:00,0.8543,0.85485,0.85405,0.8548,223100000.0
2008-11-13 20:22:00,0.85485,0.855,0.8544,0.85445,199800000.0
2008-11-13 20:23:00,0.8544,0.855,0.85435,0.85485,126900000.0
2008-11-13 20:24:00,0.8548,0.85485,0.85445,0.8546,100000000.0
2008-11-13 20:25:00,0.8546,0.85575,0.85455,0.85525,262200000.0
2008-11-13 20:26:00,0.85535,0.8555,0.8549,0.85515,147000000.0
2008-11-13 20:27:00,0.85515,0.85525,0.85455,0.8547,106300000.0
2008-11-13 20:28:00,0.8548,0.8548,0.8541,0.8542,143700000.0
2008-11-13 20:29:00,0.8542,0.8542,0.8536,0.8538,223400000.0
2008-11-13 20:30:00,0.85385,0.8542,0.85355,0.8537,117100000.0
2008-11-13 20:31:00,0.85375,0.854,0.8537,0.8539,140900000.0
2008-11-13 20:32:00,0.8539,0.8546,0.85375,0.8543,181400000.0
2008-11-13 20:33:00,0.8543,0.85555,0.8538,0.85505,215100000.0
2008-11-13 20:34:00,0.8551,0.85555,0.8548,0.8548,197600000.0
2008-11-13 20:35:00,0.85485,0.8553,0.8547,0.8549,194000000.0
2008-11-13 20:36:00,0.8549,0.85535,0.8544,0.85515,123500000.0
2008-11-13 20:37:00,0.85505,0.85615,0.8549,0.85595,251200000.0
2008-11-13 20:38:00,0.8559,0.8563,0.85575,0.85605,209500000.0
2008-11-13 20:39:00,0.85605,0.8564,0.85575,0.8558,298800000.0
2008-11-13 20:40:00,0.8559,0.85615,0.85515,0.85525,252600000.0
2008-11-13 20:41:00,0.8553,0.8554,0.85505,0.8554,175400000.0
2008-11-13 20:42:00,0.85545,0.8561,0.8553,0.8561,128900000.0
2008-11-13 20:43:00,0.85615,0.85675,0.856,0.85605,273000000.0
2008-11-13 20:44:00,0.85615,0.8568,0.8559,0.85625,191700000.0
2008-11-13 20:45:00,0.8563,0.85685,0.85565,0.8567,219000000.0
2008-11-13 20:46:00,0.8567,0.85675,0.8562,0.85625,324100000.0
2008-11-13 20:47:00,0.85625,0.8564,0.8559,0.8559,163600000.0
2008-11-13 20:48:00,0.8559,0.85645,0.8557,0.8561,143200000.0
2008-11-13 20:49:00,0.85615,0.85665,0.8559,0.8566,150900000.0
2008-11-13 20:50:00,0.8566,0.8569,0.8565,0.8567,246500000.0
2008-11-13 20:51:00,0.8567,0.85675,0.8562,0.8565,234200000.0
2008-11-13 20:52:00,0.8566,0.85705,0.8565,0.85685,234100000.0
2008-11-13 20:53:00,0.85685,0.8572,0.8565,0.8569,166200000.0
2008-11-13 20:54:00,0.8569,0.85715,0.8559,0.85615,144800000.0
2008-11-13 20:55:00,0.85615,0.85735,0.85605,0.8572,212700000.0
2008-11-13 20:56:00,0.8572,0.85735,0.8566,0.8569,327199997.0
2008-11-13 20:57:00,0.8569,0.85745,0.85655,0.85715,176300000.0
2008-11-13 20:58:00,0.8574,0.8575,0.8569,0.8572,432199994.0
2008-11-13 20:59:00,0.8572,0.85815,0.85715,0.85795,187000000.0
2008-11-13 21:00:00,0.85795,0.8588,0.8579,0.8585,204230000.0
2008-11-13 21:01:00,0.85855,0.85925,0.85855,0.859,161000000.0
2008-11-13 21:02:00,0.859,0.859,0.8577,0.8577,234699999.0
2008-11-13 21:03:00,0.8577,0.85775,0.85715,0.85735,156300000.0
2008-11-13 21:04:00,0.85745,0.8576,0.85725,0.8575,94500000.0
2008-11-13 21:05:00,0.8575,0.85765,0.85725,0.8576,133400000.0
2008-11-13 21:06:00,0.8576,0.8577,0.85685,0.85685,108200000.0
2008-11-13 21:07:00,0.85685,0.85765,0.85675,0.857,98100000.0
2008-11-13 21:08:00,0.857,0.8575,0.85695,0.8573,260500000.0
2008-11-13 21:09:00,0.8573,0.85785,0.8573,0.8577,236700000.0
2008-11-13 21:10:00,0.85775,0.8587,0.8574,0.8587,139000000.0
2008-11-13 21:11:00,0.85875,0.8588,0.85825,0.8587,128300000.0
2008-11-13 21:12:00,0.8588,0.859,0.8586,0.85885,142400000.0
2008-11-13 21:13:00,0.8589,0.8591,0.85855,0.8589,103700000.0
2008-11-13 21:14:00,0.8589,0.859,0.8585,0.859,221900000.0
2008-11-13 21:15:00,0.85905,0.8594,0.859,0.8594,109600000.0
2008-11-13 21:16:00,0.8594,0.85945,0.85885,0.85885,370200000.0
2008-11-13 21:17:00,0.85885,0.8589,0.85825,0.85855,189030000.0
2008-11-13 21:18:00,0.85855,0.8599,0.85855,0.8596,152900000.0
2008-11-13 21:19:00,0.8596,0.86,0.85905,0.85975,204800000.0
2008-11-13 21:20:00,0.85985,0.86,0.85925,0.8595,226799999.0
2008-11-13 21:21:00,0.8595,0.8596,0.8588,0.85925,358800002.0
2008-11-13 21:22:00,0.85925,0.85935,0.8587,0.8589,101700000.0
2008-11-13 21:23:00,0.8589,0.859,0.8578,0.8579,136100000.0
2008-11-13 21:24:00,0.8579,0.8581,0.8572,0.85765,173275000.0
2008-11-13 21:25:00,0.85755,0.8582,0.8571,0.8576,183375000.0
2008-11-13 21:26:00,0.8576,0.8586,0.8576,0.85855,91700000.0
2008-11-13 21:27:00,0.8583,0.85865,0.8582,0.8585,365200000.0
2008-11-13 21:28:00,0.8585,0.85855,0.85795,0.85815,214700000.0
2008-11-13 21:29:00,0.85805,0.8584,0.85655,0.85655,191700000.0
2008-11-13 21:30:00,0.85655,0.85765,0.85635,0.85765,175700000.0
2008-11-13 21:31:00,0.85765,0.85775,0.85585,0.856,153300000.0
2008-11-13 21:32:00,0.856,0.8566,0.8556,0.8565,194700000.0
2008-11-13 21:33:00,0.85655,0.85655,0.8557,0.8563,207200000.0
2008-11-13 21:34:00,0.8564,0.85655,0.85545,0.85545,342200000.0
2008-11-13 21:35:00,0.8554,0.85605,0.8553,0.85605,106900000.0
2008-11-13 21:36:00,0.85605,0.8577,0.85605,0.8573,177900000.0
2008-11-13 21:37:00,0.8575,0.858,0.8567,0.85715,167900000.0
2008-11-13 21:38:00,0.85715,0.8586,0.85705,0.85855,273599999.0
2008-11-13 21:39:00,0.85865,0.8601,0.858,0.85995,256300000.0
2008-11-13 21:40:00,0.85985,0.85995,0.859,0.8593,136800000.0
2008-11-13 21:41:00,0.85935,0.8597,0.8588,0.85945,172700000.0
2008-11-13 21:42:00,0.85945,0.86035,0.8594,0.86015,119400000.0
2008-11-13 21:43:00,0.8601,0.8607,0.85995,0.8602,149800000.0
2008-11-13 21:44:00,0.86025,0.8607,0.85865,0.85875,213300000.0
2008-11-13 21:45:00,0.85865,0.8591,0.8582,0.8582,201200000.0
2008-11-13 21:46:00,0.85835,0.85925,0.85835,0.8587,176300000.0
2008-11-13 21:47:00,0.85895,0.86095,0.8588,0.86055,190500000.0
2008-11-13 21:48:00,0.8602,0.861,0.8602,0.8605,142500000.0
2008-11-13 21:49:00,0.86055,0.8609,0.86015,0.86015,178900000.0
2008-11-13 21:50:00,0.8601,0.86175,0.8601,0.86155,206200000.0
2008-11-13 21:51:00,0.8616,0.86205,0.86145,0.86185,164400000.0
2008-11-13 21:52:00,0.86195,0.86205,0.8616,0.86175,144900000.0
2008-11-13 21:53:00,0.8617,0.86175,0.86085,0.86085,211500000.0
2008-11-13 21:54:00,0.8609,0.8627,0.8607,0.8625,164300000.0
2008-11-13 21:55:00,0.86255,0.8637,0.8621,0.86315,174000000.0
2008-11-13 21:56:00,0.86325,0.86385,0.86325,0.86375,96700000.0
2008-11-13 21:57:00,0.86375,0.86445,0.8636,0.8644,238200000.0
2008-11-13 21:58:00,0.8646,0.8646,0.8639,0.864,148900000.0
2008-11-13 21:59:00,0.864,0.86475,0.8635,0.86475,145800000.0
2008-11-13 22:00:00,0.86435,0.86505,0.8643,0.8647,195200000.0
2008-11-13 22:01:00,0.8647,0.8648,0.86435,0.86445,142800000.0
2008-11-13 22:02:00,0.8645,0.86495,0.8645,0.8648,69200000.0
2008-11-13 22:03:00,0.8648,0.8649,0.86425,0.8644,64400000.0
2008-11-13 22:04:00,0.8644,0.8644,0.86335,0.86335,94600000.0
2008-11-13 22:05:00,0.8636,0.8641,0.8635,0.8636,168900001.0
2008-11-13 22:06:00,0.8638,0.8645,0.8638,0.8641,76800000.0
2008-11-13 22:07:00,0.86415,0.86425,0.86375,0.86415,88000000.0
2008-11-13 22:08:00,0.86415,0.86455,0.86395,0.8645,117300000.0
2008-11-13 22:09:00,0.8646,0.8648,0.86425,0.8647,173300000.0
2008-11-13 22:10:00,0.86465,0.86505,0.8645,0.8645,186600000.0
2008-11-13 22:11:00,0.8645,0.86475,0.86405,0.86475,164700000.0
2008-11-13 22:12:00,0.86475,0.8648,0.8644,0.86465,176999997.0
2008-11-13 22:13:00,0.86465,0.86485,0.8642,0.8646,92800000.0
2008-11-13 22:14:00,0.8646,0.86475,0.8642,0.86425,164600000.0
2008-11-13 22:15:00,0.86425,0.8643,0.86405,0.86415,36800000.0
2008-11-13 22:16:00,0.86415,0.8642,0.8636,0.8636,122800000.0
2008-11-13 22:17:00,0.86355,0.86435,0.86345,0.86385,274199997.0
2008-11-13 22:18:00,0.8638,0.8642,0.8635,0.8637,204400000.0
2008-11-13 22:19:00,0.8637,0.8638,0.86355,0.8638,69800000.0
2008-11-13 22:20:00,0.86375,0.86405,0.86355,0.86395,67400000.0
2008-11-13 22:21:00,0.864,0.86475,0.8636,0.86475,64600000.0
2008-11-13 22:22:00,0.8647,0.86565,0.86465,0.86565,94900000.0
2008-11-13 22:23:00,0.86565,0.86615,0.86535,0.8656,189100000.0
2008-11-13 22:24:00,0.86565,0.866,0.86545,0.86565,431699996.0
2008-11-13 22:25:00,0.8656,0.86605,0.8655,0.8659,127100000.0
2008-11-13 22:26:00,0.8657,0.866,0.8652,0.8652,193100003.0
2008-11-13 22:27:00,0.8652,0.8656,0.8651,0.8651,93200000.0
2008-11-13 22:28:00,0.8654,0.86625,0.86485,0.8659,158000000.0
2008-11-13 22:29:00,0.86595,0.8661,0.8656,0.86585,327099995.0
2008-11-13 22:30:00,0.8657,0.8659,0.8649,0.86515,450399998.0
2008-11-13 22:31:00,0.8651,0.8662,0.86505,0.8659,130100000.0
2008-11-13 22:32:00,0.866,0.86615,0.86545,0.86545,133200000.0
2008-11-13 22:33:00,0.8655,0.8655,0.86485,0.8651,96600000.0
2008-11-13 22:34:00,0.86505,0.86505,0.8646,0.86495,70400000.0
2008-11-13 22:35:00,0.8646,0.86475,0.86455,0.86455,57900000.0
2008-11-13 22:36:00,0.86465,0.8647,0.8644,0.86465,100100000.0
2008-11-13 22:37:00,0.86465,0.8647,0.8644,0.8644,50300000.0
2008-11-13 22:38:00,0.8644,0.86485,0.86415,0.86475,87500000.0
2008-11-13 22:39:00,0.8648,0.86485,0.86455,0.8646,30200000.0
2008-11-13 22:40:00,0.86475,0.86535,0.8647,0.86505,72300000.0
2008-11-13 22:41:00,0.865,0.86595,0.865,0.8656,126300000.0
2008-11-13 22:42:00,0.86565,0.86585,0.8647,0.8647,127600000.0
2008-11-13 22:43:00,0.8647,0.8648,0.86445,0.86465,85200000.0
2008-11-13 22:44:00,0.86465,0.8647,0.86445,0.86455,33100000.0
2008-11-13 22:45:00,0.86455,0.86465,0.86435,0.8645,31300000.0
2008-11-13 22:46:00,0.86445,0.8645,0.8631,0.8631,179400001.0
2008-11-13 22:47:00,0.8631,0.86315,0.86225,0.8623,65700000.0
2008-11-13 22:48:00,0.8623,0.86265,0.8623,0.8624,97400000.0
2008-11-13 22:49:00,0.86255,0.86295,0.86235,0.86235,90200000.0
2008-11-13 22:50:00,0.8623,0.8625,0.86195,0.86225,150400000.0
2008-11-13 22:51:00,0.8623,0.8625,0.8622,0.86245,27600000.0
2008-11-13 22:52:00,0.8625,0.86295,0.8624,0.8625,162200000.0
2008-11-13 22:53:00,0.8625,0.86265,0.86205,0.8624,143900000.0
2008-11-13 22:54:00,0.8624,0.863,0.86225,0.8626,72500000.0
2008-11-13 22:55:00,0.86265,0.8629,0.8622,0.8627,121000000.0
2008-11-13 22:56:00,0.86275,0.8651,0.86265,0.864,188500000.0
2008-11-13 22:57:00,0.864,0.8655,0.864,0.86535,174000000.0
2008-11-13 22:58:00,0.8655,0.86565,0.8633,0.8638,156500000.0
2008-11-13 22:59:00,0.86385,0.86395,0.86315,0.8632,155800000.0
2008-11-13 23:00:00,0.86325,0.86325,0.86215,0.86225,157100000.0
2008-11-13 23:01:00,0.86225,0.86305,0.8621,0.86235,116600000.0
2008-11-13 23:02:00,0.8625,0.86365,0.86245,0.8636,61500000.0
2008-11-13 23:03:00,0.8637,0.86405,0.8632,0.8638,127700000.0
2008-11-13 23:04:00,0.86375,0.8638,0.8633,0.8633,56800000.0
2008-11-13 23:05:00,0.8633,0.8633,0.86245,0.86245,43100000.0
2008-11-13 23:06:00,0.8625,0.8635,0.8625,0.86345,56100000.0
2008-11-13 23:07:00,0.86345,0.86405,0.8634,0.86395,53600000.0
2008-11-13 23:08:00,0.86395,0.86405,0.86385,0.86395,28600000.0
2008-11-13 23:09:00,0.86395,0.86395,0.86305,0.8631,69000000.0
2008-11-13 23:10:00,0.86315,0.86325,0.8628,0.8628,28900000.0
2008-11-13 23:11:00,0.8627,0.863,0.8626,0.86275,61300000.0
2008-11-13 23:12:00,0.8628,0.86295,0.86275,0.8628,44500000.0
2008-11-13 23:13:00,0.8628,0.86295,0.8627,0.86275,31000000.0
2008-11-13 23:14:00,0.8627,0.863,0.8627,0.86285,51300000.0
2008-11-13 23:15:00,0.86285,0.8629,0.8623,0.8623,63000000.0
2008-11-13 23:16:00,0.8623,0.8625,0.86215,0.86235,41700000.0
2008-11-13 23:17:00,0.86235,0.86245,0.8613,0.86145,92200000.0
2008-11-13 23:18:00,0.8615,0.86155,0.861,0.86115,70600000.0
2008-11-13 23:19:00,0.8613,0.86135,0.861,0.86105,37800000.0
2008-11-13 23:20:00,0.861,0.86105,0.8608,0.861,26600000.0
2008-11-13 23:21:00,0.86095,0.861,0.86085,0.8609,20800000.0
2008-11-13 23:22:00,0.86085,0.86125,0.8608,0.86105,25300000.0
2008-11-13 23:23:00,0.8612,0.86165,0.8612,0.86145,19600000.0
2008-11-13 23:24:00,0.86135,0.86135,0.86085,0.86085,59200000.0
2008-11-13 23:25:00,0.86085,0.8611,0.86055,0.86055,160900000.0
2008-11-13 23:26:00,0.8606,0.86065,0.8604,0.8606,56900000.0
2008-11-13 23:27:00,0.8606,0.861,0.8605,0.86065,39200000.0
2008-11-13 23:28:00,0.8607,0.86075,0.8605,0.8607,28600000.0
2008-11-13 23:29:00,0.8606,0.8607,0.8591,0.8591,71900000.0
2008-11-13 23:30:00,0.859,0.8599,0.85887,0.8594,187300000.0
2008-11-13 23:31:00,0.8594,0.85995,0.85905,0.8598,64100000.0
2008-11-13 23:32:00,0.8598,0.85985,0.8596,0.8597,32700000.0
2008-11-13 23:33:00,0.85965,0.85965,0.85965,0.85965,1000000.0
2008-11-13 23:34:00,0.8598,0.8598,0.8597,0.8597,17700000.0
2008-11-13 23:35:00,0.8597,0.8598,0.85965,0.8597,5000000.0
2008-11-13 23:36:00,0.85965,0.85965,0.85955,0.8596,10000000.0
2008-11-13 23:37:00,0.8596,0.8596,0.85935,0.85955,22800000.0
2008-11-13 23:38:00,0.85955,0.85955,0.8594,0.8595,11000000.0
2008-11-13 23:39:00,0.8595,0.85975,0.8593,0.85975,29700000.0
2008-11-13 23:40:00,0.85975,0.85975,0.85965,0.85975,9000000.0
2008-11-13 23:41:00,0.85975,0.85975,0.85935,0.85975,26500000.0
2008-11-13 23:42:00,0.85965,0.85965,0.8592,0.8592,48500001.0
2008-11-13 23:43:00,0.85915,0.8595,0.85915,0.85945,80000000.0
2008-11-13 23:44:00,0.8595,0.85995,0.8595,0.8598,84200000.0
2008-11-13 23:45:00,0.86005,0.86055,0.8598,0.8601,142200000.0
2008-11-13 23:46:00,0.8601,0.8604,0.8601,0.8603,85500000.0
2008-11-13 23:47:00,0.8603,0.86085,0.8603,0.8608,33100000.0
2008-11-13 23:48:00,0.86075,0.8609,0.86075,0.8608,30800000.0
2008-11-13 23:49:00,0.8607,0.86105,0.8607,0.861,27300000.0
2008-11-13 23:50:00,0.86105,0.8613,0.8609,0.86095,46900000.0
2008-11-13 23:51:00,0.86095,0.8611,0.8609,0.8609,42000000.0
2008-11-13 23:52:00,0.8609,0.86095,0.8608,0.8609,80500000.0
2008-11-13 23:53:00,0.8609,0.8609,0.8609,0.8609,64900000.0
2008-11-13 23:54:00,0.8609,0.861,0.8609,0.8609,101200000.0
2008-11-13 23:55:00,0.8609,0.86115,0.8609,0.8609,67500000.0
2008-11-13 23:56:00,0.86095,0.8611,0.86075,0.86075,84800000.0
2008-11-13 23:57:00,0.86085,0.8612,0.86075,0.86095,41300000.0
2008-11-13 23:58:00,0.86085,0.861,0.8608,0.8608,27900000.0
2008-11-13 23:59:00,0.86075,0.861,0.8604,0.8604,80600000.0
2008-11-14 00:00:00,0.85985,0.86075,0.85965,0.8598,85000000.0
2008-11-14 00:01:00,0.8599,0.8602,0.85985,0.8601,44900000.0
2008-11-14 00:02:00,0.8602,0.8609,0.8602,0.8609,27300000.0
2008-11-14 00:03:00,0.8609,0.8609,0.85985,0.86015,34600000.0
2008-11-14 00:04:00,0.86025,0.86035,0.8599,0.86025,30200000.0
2008-11-14 00:05:00,0.86025,0.8603,0.8602,0.8603,8900000.0
2008-11-14 00:06:00,0.8604,0.8608,0.8604,0.8607,38400000.0
2008-11-14 00:07:00,0.86035,0.8606,0.86035,0.86045,64800000.0
2008-11-14 00:08:00,0.8606,0.8606,0.86025,0.86045,51400000.0
2008-11-14 00:09:00,0.86035,0.86035,0.8603,0.8603,4800000.0
2008-11-14 00:10:00,0.86025,0.8603,0.8602,0.8603,54000000.0
2008-11-14 00:11:00,0.8603,0.86035,0.86025,0.8603,81800000.0
2008-11-14 00:12:00,0.86035,0.86045,0.86025,0.86045,32700000.0
2008-11-14 00:13:00,0.86055,0.86065,0.86055,0.86065,5000000.0
2008-11-14 00:14:00,0.8606,0.86065,0.86005,0.86005,14900000.0
2008-11-14 00:15:00,0.86025,0.86075,0.86025,0.86075,12300000.0
2008-11-14 00:16:00,0.8607,0.86075,0.8606,0.8607,7000000.0
2008-11-14 00:17:00,0.86075,0.86075,0.8604,0.86045,22600000.0
2008-11-14 00:18:00,0.86035,0.86055,0.86025,0.86025,16000000.0
2008-11-14 00:19:00,0.86035,0.8604,0.8602,0.86025,18000000.0
2008-11-14 00:20:00,0.8604,0.86085,0.8602,0.8603,35700000.0
2008-11-14 00:21:00,0.86055,0.8608,0.86055,0.8606,19700000.0
2008-11-14 00:22:00,0.8605,0.8607,0.86005,0.86045,96100000.0
2008-11-14 00:23:00,0.8606,0.8608,0.86055,0.8607,27200000.0
2008-11-14 00:24:00,0.86035,0.8606,0.86,0.8601,121300000.0
2008-11-14 00:25:00,0.8601,0.8604,0.85965,0.86005,99500000.0
2008-11-14 00:26:00,0.86,0.8606,0.85995,0.8605,169300000.0
2008-11-14 00:27:00,0.8599,0.861,0.8599,0.86085,61900000.0
2008-11-14 00:28:00,0.86075,0.8613,0.86075,0.861,42400000.0
2008-11-14 00:29:00,0.86115,0.8613,0.8608,0.8609,505499999.0
2008-11-14 00:30:00,0.8609,0.8611,0.86065,0.8609,563100000.0
2008-11-14 00:31:00,0.8609,0.8609,0.86015,0.8605,182400000.0
2008-11-14 00:32:00,0.8605,0.8608,0.8603,0.8603,94900000.0
2008-11-14 00:33:00,0.8603,0.8604,0.8603,0.8603,70400000.0
2008-11-14 00:34:00,0.86045,0.86075,0.8603,0.8604,178100000.0
2008-11-14 00:35:00,0.8604,0.86045,0.8604,0.86045,79000000.0
2008-11-14 00:36:00,0.8604,0.8611,0.8604,0.8611,52000000.0
2008-11-14 00:37:00,0.86105,0.86165,0.86105,0.86165,69300000.0
2008-11-14 00:38:00,0.86165,0.86165,0.8613,0.8613,9100000.0
2008-11-14 00:39:00,0.86135,0.86185,0.8613,0.8616,156400005.0
2008-11-14 00:40:00,0.8618,0.86195,0.86145,0.86195,50900000.0
2008-11-14 00:41:00,0.86195,0.86215,0.8619,0.86205,21700000.0
2008-11-14 00:42:00,0.8621,0.8623,0.86145,0.8616,97500000.0
2008-11-14 00:43:00,0.8616,0.86195,0.86005,0.8615,52100000.0
2008-11-14 00:44:00,0.86135,0.86135,0.86045,0.8613,176200000.0
2008-11-14 00:45:00,0.8614,0.8615,0.8614,0.8614,11000000.0
2008-11-14 00:46:00,0.86125,0.86125,0.8603,0.8609,155400000.0
2008-11-14 00:47:00,0.8609,0.8609,0.86015,0.8608,70800000.0
2008-11-14 00:48:00,0.8609,0.8609,0.8605,0.8605,48600000.0
2008-11-14 00:49:00,0.86075,0.8609,0.86075,0.8608,36300000.0
2008-11-14 00:50:00,0.8608,0.8609,0.86055,0.8609,65400000.0
2008-11-14 00:51:00,0.8609,0.8609,0.8605,0.8609,101400000.0
2008-11-14 00:52:00,0.8609,0.8609,0.8609,0.8609,86400000.0
2008-11-14 00:53:00,0.8609,0.8609,0.8609,0.8609,93600000.0
2008-11-14 00:54:00,0.8609,0.8614,0.8608,0.86095,170400000.0
2008-11-14 00:55:00,0.861,0.8616,0.86095,0.8616,75300000.0
2008-11-14 00:56:00,0.8616,0.8617,0.86155,0.86165,29900000.0
2008-11-14 00:57:00,0.8617,0.86185,0.86165,0.8617,51800000.0
2008-11-14 00:58:00,0.86175,0.86185,0.86175,0.8618,13500000.0
2008-11-14 00:59:00,0.8618,0.8618,0.8618,0.8618,5000000.0
2008-11-14 01:00:00,0.86195,0.86195,0.8619,0.8619,13900000.0
2008-11-14 01:01:00,0.86185,0.86205,0.86175,0.86175,25700000.0
2008-11-14 01:02:00,0.8618,0.8618,0.8617,0.8617,17600000.0
2008-11-14 01:03:00,0.8617,0.8618,0.8617,0.8617,86900000.0
2008-11-14 01:04:00,0.8617,0.8617,0.86105,0.8614,140300000.0
2008-11-14 01:05:00,0.8615,0.86155,0.86105,0.86105,26400000.0
2008-11-14 01:06:00,0.86105,0.86115,0.861,0.861,69800000.0
2008-11-14 01:07:00,0.861,0.861,0.861,0.861,102600000.0
2008-11-14 01:08:00,0.861,0.861,0.8603,0.86035,100200000.0
2008-11-14 01:09:00,0.86045,0.86045,0.86,0.8601,153600000.0
2008-11-14 01:10:00,0.8601,0.8601,0.8601,0.8601,72000000.0
2008-11-14 01:11:00,0.8601,0.8601,0.85875,0.8597,98200000.0
2008-11-14 01:12:00,0.8597,0.8597,0.85955,0.8597,38000000.0
2008-11-14 01:13:00,0.85965,0.85965,0.8595,0.8595,24800000.0
2008-11-14 01:14:00,0.85945,0.8596,0.85935,0.85955,25300000.0
2008-11-14 01:15:00,0.8597,0.85975,0.85935,0.85935,65400000.0
2008-11-14 01:16:00,0.85935,0.8599,0.85935,0.85985,43200000.0
2008-11-14 01:17:00,0.85995,0.85995,0.8584,0.8585,82400000.0
2008-11-14 01:18:00,0.8585,0.8588,0.8585,0.8586,72300000.0
2008-11-14 01:19:00,0.8584,0.859,0.8584,0.8586,42200000.0
2008-11-14 01:20:00,0.85865,0.8597,0.8586,0.8588,100100000.0
2008-11-14 01:21:00,0.8589,0.8595,0.8589,0.85915,136700000.0
2008-11-14 01:22:00,0.8591,0.85925,0.8591,0.8591,82800000.0
2008-11-14 01:23:00,0.8591,0.8592,0.8591,0.8591,148300000.0
2008-11-14 01:24:00,0.8591,0.8593,0.8591,0.85925,25500000.0
2008-11-14 01:25:00,0.85925,0.8593,0.85925,0.8593,6400000.0
2008-11-14 01:26:00,0.8593,0.85995,0.85915,0.85985,51800000.0
2008-11-14 01:27:00,0.85985,0.85985,0.85945,0.8597,89200000.0
2008-11-14 01:28:00,0.8597,0.8597,0.8597,0.8597,36000000.0
2008-11-14 01:29:00,0.8597,0.8597,0.8597,0.8597,40800000.0
2008-11-14 01:30:00,0.8597,0.8597,0.8597,0.8597,55200000.0
2008-11-14 01:31:00,0.8597,0.8598,0.8584,0.8584,124400000.0
2008-11-14 01:32:00,0.8584,0.8586,0.8584,0.8584,138700000.0
2008-11-14 01:33:00,0.8584,0.8586,0.8584,0.85845,178700000.0
2008-11-14 01:34:00,0.85845,0.8593,0.85845,0.85905,155700000.0
2008-11-14 01:35:00,0.85925,0.85985,0.859,0.8593,144400000.0
2008-11-14 01:36:00,0.8594,0.85985,0.8594,0.8595,293600000.0
2008-11-14 01:37:00,0.8595,0.8595,0.8595,0.8595,60000000.0
2008-11-14 01:38:00,0.8595,0.8595,0.8589,0.8591,230400001.0
2008-11-14 01:39:00,0.8591,0.8591,0.85905,0.85905,32900000.0
2008-11-14 01:40:00,0.85915,0.85915,0.85895,0.85895,28700000.0
2008-11-14 01:41:00,0.85905,0.85905,0.8586,0.85865,32600000.0
2008-11-14 01:42:00,0.8587,0.8587,0.85865,0.85865,37800000.0
2008-11-14 01:43:00,0.85865,0.85885,0.85865,0.8587,86000000.0
2008-11-14 01:44:00,0.85875,0.85875,0.8583,0.85855,121700000.0
2008-11-14 01:45:00,0.8587,0.8588,0.85855,0.8587,93900000.0
2008-11-14 01:46:00,0.85875,0.85895,0.85845,0.85875,102000000.0
2008-11-14 01:47:00,0.85875,0.85875,0.8581,0.8583,130599999.0
2008-11-14 01:48:00,0.8583,0.8584,0.8582,0.8583,63500000.0
2008-11-14 01:49:00,0.8583,0.8592,0.85825,0.85885,143700000.0
2008-11-14 01:50:00,0.85885,0.8589,0.85835,0.8585,371000001.0
2008-11-14 01:51:00,0.8586,0.8586,0.858,0.85805,98300000.0
2008-11-14 01:52:00,0.8582,0.8585,0.858,0.858,131000000.0
2008-11-14 01:53:00,0.85805,0.85815,0.85795,0.858,61900000.0
2008-11-14 01:54:00,0.85795,0.8581,0.85785,0.85785,56400000.0
2008-11-14 01:55:00,0.8579,0.85795,0.85785,0.85785,20200000.0
2008-11-14 01:56:00,0.8579,0.8579,0.8578,0.8578,18000000.0
2008-11-14 01:57:00,0.85785,0.85785,0.85775,0.85775,27200000.0
2008-11-14 01:58:00,0.8578,0.8578,0.85765,0.85765,60700000.0
2008-11-14 01:59:00,0.85765,0.85785,0.85755,0.8578,60200000.0
2008-11-14 02:00:00,0.85775,0.8579,0.8576,0.8578,30600000.0
2008-11-14 02:01:00,0.8578,0.8579,0.85775,0.8579,23800000.0
2008-11-14 02:02:00,0.8578,0.8578,0.8577,0.8578,26600000.0
2008-11-14 02:03:00,0.85775,0.85835,0.8577,0.85815,86100000.0
2008-11-14 02:04:00,0.8582,0.8588,0.85805,0.8582,114500000.0
2008-11-14 02:05:00,0.8582,0.8588,0.8582,0.8587,132300000.0
2008-11-14 02:06:00,0.8588,0.85885,0.85855,0.8587,34500000.0
2008-11-14 02:07:00,0.85865,0.85905,0.85855,0.85885,113400000.0
2008-11-14 02:08:00,0.85885,0.85885,0.8584,0.85865,69400000.0
2008-11-14 02:09:00,0.8587,0.85875,0.8584,0.85855,129800000.0
2008-11-14 02:10:00,0.8586,0.8587,0.8585,0.85865,31400000.0
2008-11-14 02:11:00,0.8587,0.8588,0.8585,0.8588,15300000.0
2008-11-14 02:12:00,0.8588,0.85885,0.8581,0.8585,45300000.0
2008-11-14 02:13:00,0.85855,0.8587,0.8585,0.8585,41600000.0
2008-11-14 02:14:00,0.8585,0.8588,0.8584,0.85845,63200000.0
2008-11-14 02:15:00,0.8585,0.85875,0.85845,0.8585,40200000.0
2008-11-14 02:16:00,0.8586,0.8589,0.8584,0.8589,80900000.0
2008-11-14 02:17:00,0.85885,0.85885,0.8586,0.8588,17800000.0
2008-11-14 02:18:00,0.8588,0.85975,0.8586,0.85975,114700000.0
2008-11-14 02:19:00,0.85975,0.85995,0.8591,0.85945,252300000.0
2008-11-14 02:20:00,0.8595,0.85995,0.8593,0.85965,115600000.0
2008-11-14 02:21:00,0.85965,0.8598,0.8595,0.8595,260800000.0
2008-11-14 02:22:00,0.8595,0.85965,0.8594,0.8595,372700000.0
2008-11-14 02:23:00,0.8595,0.8595,0.8595,0.8595,252000000.0
2008-11-14 02:24:00,0.8595,0.8595,0.8588,0.85905,164100000.0
2008-11-14 02:25:00,0.85905,0.8595,0.85885,0.85935,45700000.0
2008-11-14 02:26:00,0.8594,0.8597,0.8594,0.8596,27400000.0
2008-11-14 02:27:00,0.8596,0.8598,0.8595,0.8596,35100000.0
2008-11-14 02:28:00,0.8596,0.85985,0.85945,0.85945,44100000.0
2008-11-14 02:29:00,0.85945,0.85945,0.8592,0.8593,45700000.0
2008-11-14 02:30:00,0.8594,0.85945,0.859,0.8591,67500000.0
2008-11-14 02:31:00,0.8592,0.8594,0.85855,0.85885,73400000.0
2008-11-14 02:32:00,0.8589,0.85975,0.85875,0.85895,107000000.0
2008-11-14 02:33:00,0.85895,0.8594,0.85875,0.859,116100000.0
2008-11-14 02:34:00,0.85905,0.85935,0.8589,0.85935,37000000.0
2008-11-14 02:35:00,0.8595,0.8597,0.85935,0.8594,54300000.0
2008-11-14 02:36:00,0.8594,0.85965,0.85925,0.85955,61400000.0
2008-11-14 02:37:00,0.85955,0.8596,0.8593,0.8596,21900000.0
2008-11-14 02:38:00,0.85935,0.8594,0.85915,0.85915,41800000.0
2008-11-14 02:39:00,0.8592,0.85945,0.8592,0.8593,22200000.0
2008-11-14 02:40:00,0.85935,0.8596,0.85935,0.85955,19700000.0
2008-11-14 02:41:00,0.8596,0.8599,0.85955,0.8599,81700000.0
2008-11-14 02:42:00,0.8598,0.8598,0.85955,0.85965,26300000.0
2008-11-14 02:43:00,0.8596,0.8596,0.8594,0.8594,32800000.0
2008-11-14 02:44:00,0.8595,0.8595,0.8594,0.8594,113900000.0
2008-11-14 02:45:00,0.8594,0.8594,0.8594,0.8594,42100000.0
2008-11-14 02:46:00,0.8594,0.8594,0.8594,0.8594,66000000.0
2008-11-14 02:47:00,0.8594,0.85995,0.8594,0.8599,58000000.0
2008-11-14 02:48:00,0.85985,0.8601,0.85985,0.8599,31300000.0
2008-11-14 02:49:00,0.85995,0.85995,0.859,0.85935,152100000.0
2008-11-14 02:50:00,0.85955,0.8601,0.8595,0.8598,593000000.0
2008-11-14 02:51:00,0.8598,0.8598,0.8598,0.8598,198000000.0
2008-11-14 02:52:00,0.8598,0.86035,0.859,0.8603,146800000.0
2008-11-14 02:53:00,0.86035,0.86035,0.85975,0.86005,45900000.0
2008-11-14 02:54:00,0.8601,0.8601,0.85925,0.85975,69000000.0
2008-11-14 02:55:00,0.85985,0.86065,0.85945,0.8605,104800000.0
2008-11-14 02:56:00,0.86065,0.8607,0.86045,0.86055,24900000.0
2008-11-14 02:57:00,0.8606,0.86075,0.86055,0.8607,32500000.0
2008-11-14 02:58:00,0.8607,0.86085,0.8597,0.8599,131500000.0
2008-11-14 02:59:00,0.8599,0.86025,0.8596,0.85995,133900000.0
2008-11-14 03:00:00,0.85995,0.8602,0.85975,0.85975,92000000.0
2008-11-14 03:01:00,0.85975,0.8618,0.8597,0.861,471000000.0
2008-11-14 03:02:00,0.86085,0.86115,0.8607,0.8608,168200000.0
2008-11-14 03:03:00,0.861,0.8611,0.8604,0.8605,140600000.0
2008-11-14 03:04:00,0.8605,0.8605,0.8599,0.86,48600000.0
2008-11-14 03:05:00,0.86,0.8608,0.86,0.8606,207800001.0
2008-11-14 03:06:00,0.86075,0.8618,0.8606,0.86135,161300000.0
2008-11-14 03:07:00,0.8613,0.8616,0.86115,0.86145,127100000.0
2008-11-14 03:08:00,0.86125,0.86195,0.86125,0.86195,39100000.0
2008-11-14 03:09:00,0.8621,0.8621,0.8609,0.86135,103000000.0
2008-11-14 03:10:00,0.86125,0.86155,0.8607,0.86155,81300000.0
2008-11-14 03:11:00,0.86155,0.86155,0.8607,0.86085,32600000.0
2008-11-14 03:12:00,0.8608,0.86135,0.86055,0.8607,46300000.0
2008-11-14 03:13:00,0.8607,0.86075,0.8606,0.86075,40200000.0
2008-11-14 03:14:00,0.86075,0.86075,0.8602,0.86065,42600000.0
2008-11-14 03:15:00,0.8607,0.8609,0.8603,0.86045,98000000.0
2008-11-14 03:16:00,0.8605,0.8609,0.86035,0.8604,63100000.0
2008-11-14 03:17:00,0.86035,0.8607,0.86035,0.8607,21300000.0
2008-11-14 03:18:00,0.8607,0.86085,0.8605,0.86065,37100000.0
2008-11-14 03:19:00,0.86055,0.8607,0.8604,0.8604,50300000.0
2008-11-14 03:20:00,0.8604,0.8604,0.8604,0.8604,61000000.0
2008-11-14 03:21:00,0.8604,0.8604,0.8604,0.8604,29300000.0
2008-11-14 03:22:00,0.8604,0.8604,0.8593,0.85955,101100000.0
2008-11-14 03:23:00,0.8598,0.85995,0.85945,0.8598,60400000.0
2008-11-14 03:24:00,0.85975,0.86005,0.8596,0.85995,46500000.0
2008-11-14 03:25:00,0.85995,0.85995,0.8597,0.8597,37400000.0
2008-11-14 03:26:00,0.85975,0.8601,0.8597,0.8598,70300000.0
2008-11-14 03:27:00,0.8598,0.8599,0.8597,0.8597,26200000.0
2008-11-14 03:28:00,0.8597,0.85975,0.8596,0.85965,31800000.0
2008-11-14 03:29:00,0.8597,0.85985,0.8596,0.8597,70800000.0
2008-11-14 03:30:00,0.85975,0.85985,0.85965,0.85975,46900000.0
2008-11-14 03:31:00,0.8597,0.85975,0.85885,0.85895,121600000.0
2008-11-14 03:32:00,0.85895,0.859,0.8589,0.8589,41300000.0
2008-11-14 03:33:00,0.85905,0.8592,0.8589,0.8592,28900000.0
2008-11-14 03:34:00,0.8592,0.85935,0.85905,0.8592,28800000.0
2008-11-14 03:35:00,0.85925,0.8596,0.85925,0.8596,12600000.0
2008-11-14 03:36:00,0.8596,0.8596,0.8591,0.8595,33000000.0
2008-11-14 03:37:00,0.85955,0.85975,0.85955,0.8597,18300000.0
2008-11-14 03:38:00,0.85975,0.8598,0.85955,0.85965,52800000.0
2008-11-14 03:39:00,0.8596,0.8598,0.8594,0.8594,120100000.0
2008-11-14 03:40:00,0.8594,0.8594,0.8589,0.8591,175000000.0
2008-11-14 03:41:00,0.85915,0.8595,0.85915,0.85935,32100000.0
2008-11-14 03:42:00,0.85945,0.8596,0.85935,0.8595,22600000.0
2008-11-14 03:43:00,0.85945,0.85965,0.8594,0.85945,31600000.0
2008-11-14 03:44:00,0.8595,0.85975,0.85945,0.8597,152800000.0
2008-11-14 03:45:00,0.8597,0.8597,0.8596,0.8597,148800000.0
2008-11-14 03:46:00,0.8596,0.8597,0.85905,0.85905,140000000.0
2008-11-14 03:47:00,0.85925,0.85965,0.8592,0.85965,39500000.0
2008-11-14 03:48:00,0.85965,0.8597,0.8596,0.85965,11000000.0
2008-11-14 03:49:00,0.85965,0.85965,0.8595,0.8595,37800000.0
2008-11-14 03:50:00,0.8595,0.8597,0.8595,0.85965,45300000.0
2008-11-14 03:51:00,0.85965,0.85975,0.8596,0.8596,53700000.0
2008-11-14 03:52:00,0.8596,0.85965,0.8595,0.8595,68100000.0
2008-11-14 03:53:00,0.8595,0.8598,0.8594,0.8598,87900000.0
2008-11-14 03:54:00,0.8598,0.8598,0.8597,0.85975,130600000.0
2008-11-14 03:55:00,0.8598,0.8604,0.8598,0.8603,38700000.0
2008-11-14 03:56:00,0.8602,0.86025,0.86015,0.86025,35200000.0
2008-11-14 03:57:00,0.86025,0.86025,0.8598,0.8599,57300000.0
2008-11-14 03:58:00,0.85995,0.85995,0.8596,0.85985,62200000.0
2008-11-14 03:59:00,0.85985,0.86005,0.85985,0.85995,43600000.0
2008-11-14 04:00:00,0.86,0.86045,0.86,0.86035,92800000.0
2008-11-14 04:01:00,0.86035,0.86035,0.85985,0.8602,154300000.0
2008-11-14 04:02:00,0.86025,0.86065,0.86025,0.86055,97900000.0
2008-11-14 04:03:00,0.8606,0.8607,0.86055,0.86065,51600000.0
2008-11-14 04:04:00,0.86065,0.86065,0.86035,0.86055,33300000.0
2008-11-14 04:05:00,0.8605,0.8605,0.8599,0.86,47700000.0
2008-11-14 04:06:00,0.86,0.86055,0.86,0.8604,38500000.0
2008-11-14 04:07:00,0.8604,0.86045,0.86025,0.86025,45000000.0
2008-11-14 04:08:00,0.86015,0.86015,0.86005,0.8601,24800000.0
2008-11-14 04:09:00,0.8601,0.86065,0.86005,0.86065,49600000.0
2008-11-14 04:10:00,0.8607,0.8607,0.86005,0.86015,66400000.0
2008-11-14 04:11:00,0.86015,0.86035,0.86,0.86,91000000.0
2008-11-14 04:12:00,0.8599,0.8601,0.8598,0.85985,82700000.0
2008-11-14 04:13:00,0.85985,0.85995,0.85975,0.85975,58200000.0
2008-11-14 04:14:00,0.8598,0.86035,0.8598,0.86015,130300000.0
2008-11-14 04:15:00,0.86,0.86015,0.85995,0.86,95900000.0
2008-11-14 04:16:00,0.85995,0.85995,0.8598,0.8598,63600000.0
2008-11-14 04:17:00,0.8598,0.8598,0.8598,0.8598,203000000.0
2008-11-14 04:18:00,0.8598,0.85985,0.8598,0.8598,147000000.0
2008-11-14 04:19:00,0.85985,0.86,0.85985,0.85995,37600000.0
2008-11-14 04:20:00,0.85995,0.86005,0.8598,0.86005,74000000.0
2008-11-14 04:21:00,0.86005,0.86005,0.8598,0.8598,55800000.0
2008-11-14 04:22:00,0.8598,0.8599,0.85975,0.85985,95000000.0
2008-11-14 04:23:00,0.8599,0.85995,0.85975,0.8598,20600000.0
2008-11-14 04:24:00,0.8598,0.85985,0.85975,0.8598,40800000.0
2008-11-14 04:25:00,0.8598,0.8599,0.85975,0.85985,15500000.0
2008-11-14 04:26:00,0.85985,0.85995,0.85985,0.8599,9200000.0
2008-11-14 04:27:00,0.8599,0.8599,0.8597,0.85975,10300000.0
2008-11-14 04:28:00,0.8598,0.86015,0.85975,0.86015,12500000.0
2008-11-14 04:29:00,0.8601,0.8601,0.8596,0.8597,36200000.0
2008-11-14 04:30:00,0.8597,0.8597,0.8596,0.8596,59800000.0
2008-11-14 04:31:00,0.8596,0.8596,0.8596,0.8596,114000000.0
2008-11-14 04:32:00,0.8596,0.8596,0.8596,0.8596,12100000.0
2008-11-14 04:33:00,0.8597,0.8597,0.8596,0.8597,84900000.0
2008-11-14 04:34:00,0.8597,0.8597,0.8596,0.85965,20300000.0
2008-11-14 04:35:00,0.85965,0.85965,0.8596,0.85965,27300000.0
2008-11-14 04:36:00,0.8596,0.85965,0.8596,0.8596,75000000.0
2008-11-14 04:37:00,0.8596,0.85965,0.8596,0.85965,43100000.0
2008-11-14 04:38:00,0.85965,0.8598,0.85965,0.85975,22000000.0
2008-11-14 04:39:00,0.85975,0.8598,0.85935,0.85935,54900000.0
2008-11-14 04:40:00,0.8594,0.8594,0.859,0.859,112800000.0
2008-11-14 04:41:00,0.859,0.85925,0.859,0.85905,84700000.0
2008-11-14 04:42:00,0.8591,0.8592,0.85905,0.85915,26600000.0
2008-11-14 04:43:00,0.85915,0.85925,0.8591,0.8592,34700000.0
2008-11-14 04:44:00,0.8592,0.8595,0.859,0.8595,91000000.0
2008-11-14 04:45:00,0.85945,0.8595,0.8593,0.85945,56900000.0
2008-11-14 04:46:00,0.85955,0.85955,0.8593,0.8593,34700000.0
2008-11-14 04:47:00,0.85925,0.85945,0.85925,0.8594,85000000.0
2008-11-14 04:48:00,0.85945,0.85945,0.859,0.8591,88500000.0
2008-11-14 04:49:00,0.85915,0.8593,0.8589,0.85925,81900000.0
2008-11-14 04:50:00,0.8593,0.8593,0.8591,0.85915,31400000.0
2008-11-14 04:51:00,0.85915,0.85925,0.85905,0.8591,85800000.0
2008-11-14 04:52:00,0.85915,0.85945,0.8591,0.8591,36500000.0
2008-11-14 04:53:00,0.85915,0.8592,0.8591,0.8591,53800000.0
2008-11-14 04:54:00,0.8591,0.8591,0.859,0.8591,18200000.0
2008-11-14 04:55:00,0.85905,0.85905,0.85905,0.85905,3000000.0
2008-11-14 04:56:00,0.8591,0.8591,0.85905,0.85905,4300000.0
2008-11-14 04:57:00,0.8591,0.85945,0.8591,0.85945,26400000.0
2008-11-14 04:58:00,0.85945,0.85955,0.8591,0.8591,160200000.0
2008-11-14 04:59:00,0.8591,0.8591,0.8587,0.8587,138400000.0
2008-11-14 05:00:00,0.8588,0.8589,0.85865,0.8588,53400000.0
2008-11-14 05:01:00,0.8588,0.8592,0.8588,0.8588,81100000.0
2008-11-14 05:02:00,0.85885,0.8589,0.8587,0.85885,40800000.0
2008-11-14 05:03:00,0.8589,0.85895,0.8588,0.8589,18000000.0
2008-11-14 05:04:00,0.8589,0.8589,0.8588,0.85885,27000000.0
2008-11-14 05:05:00,0.85885,0.8589,0.8588,0.8589,59000000.0
2008-11-14 05:06:00,0.8589,0.859,0.85885,0.8589,21300000.0
2008-11-14 05:07:00,0.85895,0.85895,0.8589,0.8589,5900000.0
2008-11-14 05:08:00,0.85885,0.85905,0.85885,0.85905,17800000.0
2008-11-14 05:09:00,0.85905,0.8591,0.85875,0.85875,12000000.0
2008-11-14 05:10:00,0.85875,0.85885,0.85875,0.85885,17900000.0
2008-11-14 05:11:00,0.85885,0.85885,0.85885,0.85885,8000000.0
2008-11-14 05:12:00,0.8589,0.8589,0.8589,0.8589,4000000.0
2008-11-14 05:13:00,0.85885,0.85885,0.85885,0.85885,3200000.0
2008-11-14 05:14:00,0.85885,0.8589,0.85885,0.85885,34400000.0
2008-11-14 05:15:00,0.85869,0.85884,0.8586,0.85864,102900000.0
2008-11-14 05:16:00,0.8589,0.85905,0.8587,0.85875,12000000.0
2008-11-14 05:17:00,0.8587,0.8587,0.85835,0.8585,57000000.0
2008-11-14 05:18:00,0.8585,0.85855,0.8585,0.8585,54400000.0
2008-11-14 05:19:00,0.8585,0.8585,0.85815,0.8583,167200000.0
2008-11-14 05:20:00,0.85825,0.8585,0.85805,0.8585,89600000.0
2008-11-14 05:21:00,0.8585,0.8586,0.8584,0.85845,42500000.0
2008-11-14 05:22:00,0.8585,0.85855,0.8583,0.8583,108900000.0
2008-11-14 05:23:00,0.8583,0.8584,0.8582,0.8583,70800000.0
2008-11-14 05:24:00,0.8583,0.8585,0.85815,0.85835,59800000.0
2008-11-14 05:25:00,0.85835,0.85855,0.85835,0.8585,20100000.0
2008-11-14 05:26:00,0.8585,0.85855,0.8585,0.8585,17400000.0
2008-11-14 05:27:00,0.85855,0.85865,0.85845,0.85855,63200000.0
2008-11-14 05:28:00,0.85855,0.85855,0.85835,0.85835,79000000.0
2008-11-14 05:29:00,0.85835,0.85855,0.85825,0.85845,121900000.0
2008-11-14 05:30:00,0.85845,0.85885,0.85835,0.85885,71800000.0
2008-11-14 05:31:00,0.85885,0.8589,0.85855,0.8589,79200000.0
2008-11-14 05:32:00,0.8589,0.8594,0.8587,0.85895,108500000.0
2008-11-14 05:33:00,0.85895,0.85895,0.8586,0.85865,148900000.0
2008-11-14 05:34:00,0.8587,0.85875,0.85855,0.85855,24800000.0
2008-11-14 05:35:00,0.8586,0.8587,0.85825,0.8583,59800000.0
2008-11-14 05:36:00,0.85825,0.85865,0.8582,0.8584,92700000.0
2008-11-14 05:37:00,0.85835,0.8584,0.85815,0.85825,58400000.0
2008-11-14 05:38:00,0.8583,0.8583,0.8582,0.8583,35800000.0
2008-11-14 05:39:00,0.8583,0.85885,0.85825,0.8587,73900000.0
2008-11-14 05:40:00,0.8587,0.85875,0.85835,0.8585,90000000.0
2008-11-14 05:41:00,0.85855,0.85895,0.8585,0.8586,65100000.0
2008-11-14 05:42:00,0.8586,0.85865,0.8586,0.8586,127100000.0
2008-11-14 05:43:00,0.8586,0.8586,0.8581,0.8581,42000000.0
2008-11-14 05:44:00,0.85825,0.8585,0.8581,0.8582,109600000.0
2008-11-14 05:45:00,0.8582,0.8583,0.8582,0.85825,49000000.0
2008-11-14 05:46:00,0.8582,0.8582,0.85815,0.85815,8800000.0
2008-11-14 05:47:00,0.85815,0.8585,0.85815,0.8585,62600000.0
2008-11-14 05:48:00,0.85875,0.85875,0.85825,0.85835,24600000.0
2008-11-14 05:49:00,0.85835,0.8585,0.85835,0.85845,15100000.0
2008-11-14 05:50:00,0.85845,0.8586,0.8582,0.8584,84100000.0
2008-11-14 05:51:00,0.85845,0.85875,0.8583,0.8584,115100000.0
2008-11-14 05:52:00,0.85815,0.85845,0.8577,0.85785,174400000.0
2008-11-14 05:53:00,0.8579,0.85845,0.8579,0.8579,45700000.0
2008-11-14 05:54:00,0.8579,0.85795,0.8574,0.85765,63300000.0
2008-11-14 05:55:00,0.85755,0.8578,0.85755,0.85775,90600000.0
2008-11-14 05:56:00,0.85765,0.85765,0.85755,0.8576,76700000.0
2008-11-14 05:57:00,0.85755,0.85765,0.85735,0.85745,97400000.0
2008-11-14 05:58:00,0.85745,0.85755,0.85725,0.85725,20600000.0
2008-11-14 05:59:00,0.85725,0.85735,0.85705,0.85725,30300000.0
2008-11-14 06:00:00,0.85725,0.8577,0.85705,0.8571,80100000.0
2008-11-14 06:01:00,0.8571,0.85725,0.857,0.85725,88300000.0
2008-11-14 06:02:00,0.85725,0.8573,0.8572,0.8572,11600000.0
2008-11-14 06:03:00,0.8572,0.85745,0.85705,0.8572,54000000.0
2008-11-14 06:04:00,0.85725,0.85725,0.8571,0.85725,13100000.0
2008-11-14 06:05:00,0.85725,0.8577,0.85715,0.8574,49000000.0
2008-11-14 06:06:00,0.8574,0.8574,0.85725,0.8574,39000000.0
2008-11-14 06:07:00,0.8574,0.85785,0.8574,0.8577,43400000.0
2008-11-14 06:08:00,0.85765,0.85785,0.85745,0.85745,31800000.0
2008-11-14 06:09:00,0.8575,0.8578,0.8572,0.8572,68400000.0
2008-11-14 06:10:00,0.8572,0.8572,0.85705,0.85705,71800000.0
2008-11-14 06:11:00,0.85705,0.8572,0.85705,0.8572,23300000.0
2008-11-14 06:12:00,0.8573,0.8574,0.8573,0.85735,34900000.0
2008-11-14 06:13:00,0.85735,0.85735,0.8573,0.8573,6200000.0
2008-11-14 06:14:00,0.8573,0.8573,0.85695,0.8573,23400000.0
2008-11-14 06:15:00,0.85695,0.85775,0.85655,0.85755,86000000.0
2008-11-14 06:16:00,0.8576,0.8577,0.8574,0.85745,66400000.0
2008-11-14 06:17:00,0.8574,0.85795,0.8574,0.8574,73400000.0
2008-11-14 06:18:00,0.85745,0.8576,0.85745,0.8576,35700000.0
2008-11-14 06:19:00,0.8576,0.85775,0.85745,0.85775,53900000.0
2008-11-14 06:20:00,0.8577,0.8582,0.85755,0.85775,83900000.0
2008-11-14 06:21:00,0.85775,0.8579,0.8577,0.8579,46100000.0
2008-11-14 06:22:00,0.85795,0.85795,0.85755,0.85795,80300000.0
2008-11-14 06:23:00,0.85795,0.858,0.85775,0.858,14600000.0
2008-11-14 06:24:00,0.85795,0.85825,0.85795,0.85825,11100000.0
2008-11-14 06:25:00,0.8583,0.85865,0.8582,0.8585,100900000.0
2008-11-14 06:26:00,0.85855,0.86005,0.8583,0.8583,486099999.0
2008-11-14 06:27:00,0.8583,0.85845,0.8579,0.85825,60700000.0
2008-11-14 06:28:00,0.85835,0.85835,0.8582,0.85825,37400000.0
2008-11-14 06:29:00,0.8583,0.85835,0.8582,0.8582,73600000.0
2008-11-14 06:30:00,0.8582,0.85855,0.8582,0.85855,76400000.0
2008-11-14 06:31:00,0.85855,0.8591,0.8582,0.85875,124600000.0
2008-11-14 06:32:00,0.8588,0.8589,0.8586,0.8586,30100000.0
2008-11-14 06:33:00,0.8586,0.859,0.8586,0.8589,77000000.0
2008-11-14 06:34:00,0.8589,0.85895,0.85875,0.85895,32800000.0
2008-11-14 06:35:00,0.85895,0.85895,0.85855,0.85855,227000000.0
2008-11-14 06:36:00,0.85855,0.8588,0.85825,0.85875,124600000.0
2008-11-14 06:37:00,0.85875,0.85875,0.85865,0.85875,16500000.0
2008-11-14 06:38:00,0.85875,0.8591,0.85775,0.8583,357700000.0
2008-11-14 06:39:00,0.85855,0.85885,0.85805,0.8584,107300000.0
2008-11-14 06:40:00,0.8584,0.8589,0.85825,0.8587,63900000.0
2008-11-14 06:41:00,0.85865,0.85895,0.8586,0.85865,54800000.0
2008-11-14 06:42:00,0.85855,0.8589,0.8585,0.8588,147700000.0
2008-11-14 06:43:00,0.8588,0.85895,0.8588,0.8588,48800000.0
2008-11-14 06:44:00,0.8588,0.85895,0.85875,0.85885,23800000.0
2008-11-14 06:45:00,0.8588,0.85885,0.85845,0.8588,34300000.0
2008-11-14 06:46:00,0.8588,0.8591,0.8588,0.85895,27100000.0
2008-11-14 06:47:00,0.85895,0.859,0.85895,0.85895,11400000.0
2008-11-14 06:48:00,0.859,0.85915,0.85895,0.85895,29200000.0
2008-11-14 06:49:00,0.85885,0.85895,0.8588,0.85895,10000000.0
2008-11-14 06:50:00,0.859,0.85925,0.859,0.8592,30400000.0
2008-11-14 06:51:00,0.8592,0.8594,0.8591,0.8593,39800000.0
2008-11-14 06:52:00,0.8593,0.8593,0.8589,0.859,39100000.0
2008-11-14 06:53:00,0.85905,0.85915,0.85895,0.859,29400000.0
2008-11-14 06:54:00,0.85905,0.85905,0.8588,0.8589,15800000.0
2008-11-14 06:55:00,0.85885,0.8589,0.8585,0.8585,19500000.0
2008-11-14 06:56:00,0.85875,0.8588,0.8584,0.85855,52000000.0
2008-11-14 06:57:00,0.8585,0.85875,0.8584,0.8584,35600000.0
2008-11-14 06:58:00,0.8586,0.8586,0.8582,0.85835,59000000.0
2008-11-14 06:59:00,0.8584,0.85845,0.85835,0.85835,13600000.0
2008-11-14 07:00:00,0.8583,0.85865,0.8583,0.85855,35700000.0
2008-11-14 07:01:00,0.8586,0.85865,0.8586,0.8586,27800000.0
2008-11-14 07:02:00,0.8586,0.85885,0.8586,0.8588,31500000.0
2008-11-14 07:03:00,0.85885,0.859,0.85875,0.85885,23300000.0
2008-11-14 07:04:00,0.85885,0.859,0.85875,0.85875,46400000.0
2008-11-14 07:05:00,0.8587,0.85875,0.8587,0.8587,94600000.0
2008-11-14 07:06:00,0.8587,0.8588,0.8587,0.8588,50000000.0
2008-11-14 07:07:00,0.8588,0.8589,0.85875,0.8588,9800000.0
2008-11-14 07:08:00,0.85875,0.85875,0.8587,0.85875,125700000.0
2008-11-14 07:09:00,0.85874,0.85874,0.85853,0.85858,143000000.0
2008-11-14 07:10:00,0.8587,0.85875,0.8587,0.85875,30100000.0
2008-11-14 07:11:00,0.85875,0.85875,0.8587,0.8587,13300000.0
2008-11-14 07:12:00,0.8587,0.8587,0.8584,0.85855,86700000.0
2008-11-14 07:13:00,0.85855,0.8592,0.8584,0.8591,136600000.0
2008-11-14 07:14:00,0.85905,0.8592,0.85885,0.859,66500000.0
2008-11-14 07:15:00,0.85895,0.8591,0.8589,0.8589,15600000.0
2008-11-14 07:16:00,0.8589,0.8589,0.8589,0.8589,2000000.0
2008-11-14 07:17:00,0.85885,0.85885,0.85875,0.85885,22400000.0
2008-11-14 07:18:00,0.85885,0.8589,0.8587,0.8589,17000000.0
2008-11-14 07:19:00,0.85885,0.85895,0.85885,0.8589,11200000.0
2008-11-14 07:20:00,0.85885,0.85885,0.85885,0.85885,2800000.0
2008-11-14 07:21:00,0.85885,0.85885,0.8586,0.85875,60100000.0
2008-11-14 07:22:00,0.85885,0.85885,0.8586,0.8586,35800000.0
2008-11-14 07:23:00,0.85855,0.8588,0.85855,0.8588,20200000.0
2008-11-14 07:24:00,0.8588,0.8589,0.8588,0.8588,30400000.0
2008-11-14 07:25:00,0.85885,0.8591,0.8588,0.859,38300000.0
2008-11-14 07:26:00,0.859,0.85925,0.859,0.8592,55500000.0
2008-11-14 07:27:00,0.85915,0.85915,0.85865,0.85895,59400000.0
2008-11-14 07:28:00,0.85895,0.85895,0.85875,0.85875,20700000.0
2008-11-14 07:29:00,0.8587,0.85875,0.8586,0.8586,10000000.0
2008-11-14 07:30:00,0.8586,0.8587,0.8584,0.8585,74400000.0
2008-11-14 07:31:00,0.8585,0.85895,0.85845,0.85895,79300000.0
2008-11-14 07:32:00,0.85895,0.85905,0.85875,0.859,33200000.0
2008-11-14 07:33:00,0.8591,0.85945,0.8588,0.8588,49200000.0
2008-11-14 07:34:00,0.8588,0.8594,0.85865,0.8594,65600000.0
2008-11-14 07:35:00,0.8594,0.85945,0.859,0.859,40000000.0
2008-11-14 07:36:00,0.85905,0.8591,0.85875,0.8591,62900000.0
2008-11-14 07:37:00,0.85905,0.8592,0.85885,0.8589,89900000.0
2008-11-14 07:38:00,0.85885,0.8594,0.85885,0.8594,142000000.0
2008-11-14 07:39:00,0.85935,0.8594,0.8592,0.8593,46500000.0
2008-11-14 07:40:00,0.85935,0.8594,0.8593,0.85935,31000000.0
2008-11-14 07:41:00,0.85935,0.8594,0.8592,0.8593,60600000.0
2008-11-14 07:42:00,0.8593,0.8593,0.8592,0.85925,55300000.0
2008-11-14 07:43:00,0.8593,0.8593,0.85925,0.85925,40300000.0
2008-11-14 07:44:00,0.8592,0.8592,0.8591,0.8592,55900000.0
2008-11-14 07:45:00,0.8592,0.85945,0.8592,0.85945,55700000.0
2008-11-14 07:46:00,0.8594,0.8594,0.85935,0.85935,3800000.0
2008-11-14 07:47:00,0.85935,0.85945,0.8593,0.8594,16000000.0
2008-11-14 07:48:00,0.8594,0.8596,0.8594,0.85955,31400000.0
2008-11-14 07:49:00,0.85955,0.8597,0.8592,0.85945,108200000.0
2008-11-14 07:50:00,0.8594,0.85945,0.8594,0.85945,6600000.0
2008-11-14 07:51:00,0.85965,0.8599,0.85965,0.8599,24900000.0
2008-11-14 07:52:00,0.85995,0.86005,0.85985,0.8599,93800000.0
2008-11-14 07:53:00,0.85995,0.86,0.85975,0.86,153600000.0
2008-11-14 07:54:00,0.86005,0.86015,0.85995,0.85995,45900000.0
2008-11-14 07:55:00,0.85995,0.8606,0.85995,0.8606,111700000.0
2008-11-14 07:56:00,0.8606,0.86065,0.86035,0.86055,36200000.0
2008-11-14 07:57:00,0.86065,0.86065,0.8605,0.86055,50600000.0
2008-11-14 07:58:00,0.8605,0.86065,0.86045,0.86065,64300000.0
2008-11-14 07:59:00,0.86065,0.86115,0.86065,0.86115,68700000.0
2008-11-14 08:00:00,0.86125,0.86165,0.86085,0.8609,174200000.0
2008-11-14 08:01:00,0.86095,0.8611,0.8608,0.861,97800000.0
2008-11-14 08:02:00,0.861,0.8611,0.8608,0.8608,114300000.0
2008-11-14 08:03:00,0.8608,0.8608,0.8605,0.8606,348400000.0
2008-11-14 08:04:00,0.8606,0.8607,0.86055,0.86065,21700000.0
2008-11-14 08:05:00,0.86065,0.86065,0.8605,0.8605,82300000.0
2008-11-14 08:06:00,0.8605,0.8607,0.8604,0.8604,70300000.0
2008-11-14 08:07:00,0.8604,0.8605,0.8601,0.86025,145300000.0
2008-11-14 08:08:00,0.86025,0.8605,0.86015,0.86035,111300000.0
2008-11-14 08:09:00,0.86035,0.86035,0.8599,0.8599,83000000.0
2008-11-14 08:10:00,0.8599,0.85995,0.8599,0.8599,79000000.0
2008-11-14 08:11:00,0.8599,0.85995,0.85965,0.85975,106600000.0
2008-11-14 08:12:00,0.85975,0.8598,0.85945,0.85945,27800000.0
2008-11-14 08:13:00,0.8595,0.85955,0.85945,0.85945,131700000.0
2008-11-14 08:14:00,0.8594,0.8595,0.8593,0.8593,75300000.0
2008-11-14 08:15:00,0.85935,0.86005,0.85935,0.85955,96800000.0
2008-11-14 08:16:00,0.85955,0.85955,0.8594,0.8595,147500000.0
2008-11-14 08:17:00,0.8595,0.85965,0.8594,0.85955,27600000.0
2008-11-14 08:18:00,0.8598,0.8598,0.8595,0.85965,60200000.0
2008-11-14 08:19:00,0.8596,0.8597,0.8595,0.8595,34300000.0
2008-11-14 08:20:00,0.85955,0.8598,0.85955,0.8598,94500000.0
2008-11-14 08:21:00,0.85975,0.85985,0.8596,0.8597,65700000.0
2008-11-14 08:22:00,0.8596,0.8597,0.8596,0.8597,10800000.0
2008-11-14 08:23:00,0.8597,0.8598,0.8597,0.85975,23600000.0
2008-11-14 08:24:00,0.8597,0.8598,0.8597,0.8597,17500000.0
2008-11-14 08:25:00,0.8597,0.8597,0.8597,0.8597,8100000.0
2008-11-14 08:26:00,0.8597,0.8598,0.8597,0.8597,17200000.0
2008-11-14 08:27:00,0.8598,0.8598,0.8597,0.85975,28800000.0
2008-11-14 08:28:00,0.8597,0.8599,0.8597,0.8599,105400000.0
2008-11-14 08:29:00,0.8599,0.86,0.8597,0.85995,75500000.0
2008-11-14 08:30:00,0.86,0.8604,0.8599,0.86015,149400000.0
2008-11-14 08:31:00,0.86015,0.8603,0.86,0.8602,123900000.0
2008-11-14 08:32:00,0.8602,0.86035,0.8601,0.8602,61700000.0
2008-11-14 08:33:00,0.8602,0.8604,0.8601,0.86025,82000000.0
2008-11-14 08:34:00,0.86025,0.86045,0.8602,0.8604,82000000.0
2008-11-14 08:35:00,0.8604,0.86045,0.8603,0.8603,42700000.0
2008-11-14 08:36:00,0.8603,0.86045,0.86,0.86,135500000.0
2008-11-14 08:37:00,0.86,0.8602,0.86,0.8602,121900000.0
2008-11-14 08:38:00,0.86015,0.8605,0.86015,0.8604,45800000.0
2008-11-14 08:39:00,0.8605,0.86055,0.8604,0.86045,31400000.0
2008-11-14 08:40:00,0.86045,0.8605,0.86045,0.8605,13200000.0
2008-11-14 08:41:00,0.86045,0.86065,0.86045,0.8606,31600000.0
2008-11-14 08:42:00,0.8606,0.86065,0.8601,0.8601,68000000.0
2008-11-14 08:43:00,0.86015,0.8602,0.8601,0.8601,277299999.0
2008-11-14 08:44:00,0.8601,0.8604,0.8601,0.86025,81600000.0
2008-11-14 08:45:00,0.8602,0.86025,0.86005,0.8602,282600001.0
2008-11-14 08:46:00,0.8602,0.8604,0.8601,0.86025,451899997.0
2008-11-14 08:47:00,0.8602,0.8603,0.8601,0.8602,253299991.0
2008-11-14 08:48:00,0.86025,0.86025,0.8596,0.8596,333499999.0
2008-11-14 08:49:00,0.8597,0.8598,0.8593,0.8593,133000000.0
2008-11-14 08:50:00,0.8593,0.8593,0.8584,0.8584,100300000.0
2008-11-14 08:51:00,0.8584,0.8584,0.8576,0.858,126500000.0
2008-11-14 08:52:00,0.85805,0.85835,0.8579,0.858,65100000.0
2008-11-14 08:53:00,0.85815,0.85825,0.8579,0.8581,53700000.0
2008-11-14 08:54:00,0.85815,0.8586,0.85795,0.8584,67900000.0
2008-11-14 08:55:00,0.8585,0.8585,0.8583,0.8583,62500000.0
2008-11-14 08:56:00,0.85835,0.8584,0.8583,0.85835,41800000.0
2008-11-14 08:57:00,0.8584,0.85865,0.85835,0.8585,68800000.0
2008-11-14 08:58:00,0.8586,0.85875,0.85835,0.85855,149900000.0
2008-11-14 08:59:00,0.85855,0.8586,0.8585,0.85855,21500000.0
2008-11-14 09:00:00,0.85865,0.85865,0.85835,0.8584,69200000.0
2008-11-14 09:01:00,0.8584,0.8589,0.8584,0.8589,67500000.0
2008-11-14 09:02:00,0.85885,0.85895,0.8587,0.8587,80900000.0
2008-11-14 09:03:00,0.8587,0.859,0.8585,0.85895,95900000.0
2008-11-14 09:04:00,0.8589,0.85905,0.8587,0.8587,193100000.0
2008-11-14 09:05:00,0.8587,0.8587,0.8584,0.8586,117200000.0
2008-11-14 09:06:00,0.8586,0.85885,0.85855,0.8588,55500000.0
2008-11-14 09:07:00,0.85885,0.85895,0.85875,0.8589,31200000.0
2008-11-14 09:08:00,0.8589,0.859,0.8589,0.85895,33000000.0
2008-11-14 09:09:00,0.8589,0.859,0.85845,0.85845,104600000.0
2008-11-14 09:10:00,0.8585,0.85865,0.85805,0.85865,121900000.0
2008-11-14 09:11:00,0.85865,0.859,0.85825,0.85865,92800000.0
2008-11-14 09:12:00,0.85865,0.8587,0.85865,0.8587,95300000.0
2008-11-14 09:13:00,0.8587,0.85875,0.85845,0.8585,84700000.0
2008-11-14 09:14:00,0.8585,0.8586,0.8585,0.8585,31800000.0
2008-11-14 09:15:00,0.85855,0.85875,0.8583,0.85835,183600000.0
2008-11-14 09:16:00,0.85835,0.85875,0.8581,0.8581,98500000.0
2008-11-14 09:17:00,0.8581,0.8585,0.8579,0.85835,169300000.0
2008-11-14 09:18:00,0.85835,0.8585,0.8581,0.85825,167900000.0
2008-11-14 09:19:00,0.8582,0.8598,0.85815,0.85975,166400000.0
2008-11-14 09:20:00,0.8598,0.8598,0.85875,0.85915,267400000.0
2008-11-14 09:21:00,0.8592,0.8593,0.8589,0.85915,150600000.0
2008-11-14 09:22:00,0.8591,0.85915,0.8589,0.85895,143600000.0
2008-11-14 09:23:00,0.85895,0.85905,0.85885,0.85885,149800000.0
2008-11-14 09:24:00,0.85885,0.8593,0.8586,0.85885,182200000.0
2008-11-14 09:25:00,0.8588,0.85965,0.85875,0.85965,138900000.0
2008-11-14 09:26:00,0.85965,0.85975,0.8594,0.8597,154100000.0
2008-11-14 09:27:00,0.8597,0.8598,0.85945,0.85945,181800000.0
2008-11-14 09:28:00,0.8594,0.8597,0.85905,0.85955,146600000.0
2008-11-14 09:29:00,0.85955,0.8596,0.8591,0.85945,130900000.0
2008-11-14 09:30:00,0.8595,0.85975,0.8594,0.85965,136400000.0
2008-11-14 09:31:00,0.85965,0.86045,0.85965,0.8601,175800000.0
2008-11-14 09:32:00,0.86015,0.86045,0.8601,0.8602,127000000.0
2008-11-14 09:33:00,0.8602,0.86055,0.86015,0.86055,175500000.0
2008-11-14 09:34:00,0.8605,0.8606,0.85955,0.8596,262500000.0
2008-11-14 09:35:00,0.8596,0.8596,0.8589,0.85905,260400000.0
2008-11-14 09:36:00,0.85905,0.85915,0.85765,0.8578,240000000.0
2008-11-14 09:37:00,0.85785,0.8579,0.8574,0.8578,221800000.0
2008-11-14 09:38:00,0.85775,0.85815,0.8577,0.8581,140500000.0
2008-11-14 09:39:00,0.85815,0.8606,0.8581,0.85875,256500000.0
2008-11-14 09:40:00,0.8588,0.85885,0.85835,0.8584,451800000.0
2008-11-14 09:41:00,0.8584,0.85885,0.85825,0.85875,123900000.0
2008-11-14 09:42:00,0.8588,0.8588,0.8581,0.85855,163800000.0
2008-11-14 09:43:00,0.85855,0.8591,0.85845,0.85895,95600000.0
2008-11-14 09:44:00,0.85895,0.8595,0.85895,0.85935,106600000.0
2008-11-14 09:45:00,0.85935,0.85965,0.85935,0.8596,123600000.0
2008-11-14 09:46:00,0.8596,0.8598,0.8591,0.85915,138600000.0
2008-11-14 09:47:00,0.8592,0.8594,0.8591,0.8591,136100000.0
2008-11-14 09:48:00,0.859,0.85905,0.85885,0.85885,136900000.0
2008-11-14 09:49:00,0.859,0.859,0.8585,0.8585,94200000.0
2008-11-14 09:50:00,0.8585,0.85865,0.8582,0.8582,118800000.0
2008-11-14 09:51:00,0.8582,0.85825,0.85775,0.8578,266400000.0
2008-11-14 09:52:00,0.8578,0.8578,0.8575,0.8576,164900000.0
2008-11-14 09:53:00,0.8576,0.8577,0.85745,0.85745,142100000.0
2008-11-14 09:54:00,0.8574,0.85755,0.8573,0.8574,185800000.0
2008-11-14 09:55:00,0.85735,0.85845,0.85735,0.85835,196500000.0
2008-11-14 09:56:00,0.85835,0.85835,0.8577,0.85775,170700000.0
2008-11-14 09:57:00,0.85775,0.8583,0.8577,0.8579,203200000.0
2008-11-14 09:58:00,0.85795,0.85835,0.85795,0.858,147300000.0
2008-11-14 09:59:00,0.85805,0.85865,0.858,0.85825,256000000.0
2008-11-14 10:00:00,0.85825,0.85875,0.85825,0.85875,188700000.0
2008-11-14 10:01:00,0.8587,0.8588,0.8583,0.85855,173100000.0
2008-11-14 10:02:00,0.85855,0.85855,0.8578,0.8578,199000000.0
2008-11-14 10:03:00,0.8578,0.85795,0.85725,0.8573,128000000.0
2008-11-14 10:04:00,0.8574,0.85765,0.8572,0.85745,230800000.0
2008-11-14 10:05:00,0.8575,0.8584,0.8573,0.8584,227000000.0
2008-11-14 10:06:00,0.8584,0.8584,0.85755,0.8579,202900000.0
2008-11-14 10:07:00,0.8579,0.85825,0.85775,0.85785,151200000.0
2008-11-14 10:08:00,0.8578,0.85795,0.8578,0.85785,97400000.0
2008-11-14 10:09:00,0.85785,0.8582,0.85785,0.85795,134400000.0
2008-11-14 10:10:00,0.85795,0.858,0.8578,0.8578,432600000.0
2008-11-14 10:11:00,0.8578,0.8581,0.8578,0.85785,149400000.0
2008-11-14 10:12:00,0.85785,0.85795,0.8577,0.85785,164800000.0
2008-11-14 10:13:00,0.85785,0.85805,0.8572,0.8572,318899999.0
2008-11-14 10:14:00,0.8572,0.85735,0.85715,0.85735,116400000.0
2008-11-14 10:15:00,0.8573,0.85735,0.8571,0.85735,190300000.0
2008-11-14 10:16:00,0.85735,0.8574,0.85725,0.85725,131000000.0
2008-11-14 10:17:00,0.8573,0.8574,0.85705,0.8574,212800000.0
2008-11-14 10:18:00,0.8574,0.8576,0.8574,0.8575,149500000.0
2008-11-14 10:19:00,0.85745,0.8575,0.85715,0.85745,170100000.0
2008-11-14 10:20:00,0.85755,0.8576,0.85735,0.85745,154600000.0
2008-11-14 10:21:00,0.85745,0.85805,0.85735,0.85805,175100000.0
2008-11-14 10:22:00,0.85805,0.8581,0.85715,0.85715,236400000.0
2008-11-14 10:23:00,0.8572,0.8575,0.85715,0.85745,203500000.0
2008-11-14 10:24:00,0.85745,0.8575,0.85725,0.85735,168600000.0
2008-11-14 10:25:00,0.85735,0.85755,0.8572,0.8573,102500000.0
2008-11-14 10:26:00,0.8573,0.8573,0.8565,0.85655,159700000.0
2008-11-14 10:27:00,0.85655,0.8566,0.85645,0.85645,136000000.0
2008-11-14 10:28:00,0.85645,0.8568,0.8562,0.8564,223800000.0
2008-11-14 10:29:00,0.8564,0.85645,0.8562,0.85625,134100000.0
2008-11-14 10:30:00,0.8562,0.8562,0.8554,0.8554,245400000.0
2008-11-14 10:31:00,0.8554,0.85545,0.855,0.8552,218500000.0
2008-11-14 10:32:00,0.85525,0.8553,0.85475,0.85475,248100000.0
2008-11-14 10:33:00,0.8548,0.8549,0.8535,0.8537,301200000.0
2008-11-14 10:34:00,0.8537,0.85385,0.85325,0.85385,226800000.0
2008-11-14 10:35:00,0.85385,0.85435,0.8538,0.85415,172900000.0
2008-11-14 10:36:00,0.8541,0.8543,0.8537,0.854,209800000.0
2008-11-14 10:37:00,0.85395,0.8541,0.85345,0.85345,222900000.0
2008-11-14 10:38:00,0.85345,0.85365,0.8531,0.85355,248500000.0
2008-11-14 10:39:00,0.85355,0.85365,0.85335,0.85335,193700000.0
2008-11-14 10:40:00,0.85335,0.8535,0.8533,0.8534,178800000.0
2008-11-14 10:41:00,0.8534,0.8538,0.8534,0.85365,272200000.0
2008-11-14 10:42:00,0.85365,0.85375,0.8535,0.85375,207500000.0
2008-11-14 10:43:00,0.8538,0.85415,0.85365,0.85405,324100000.0
2008-11-14 10:44:00,0.854,0.8546,0.85395,0.8545,252500000.0
2008-11-14 10:45:00,0.85455,0.8546,0.85415,0.8542,297700000.0
2008-11-14 10:46:00,0.85425,0.85435,0.8542,0.8543,227200000.0
2008-11-14 10:47:00,0.8543,0.85445,0.8538,0.8538,242800000.0
2008-11-14 10:48:00,0.8538,0.8538,0.85315,0.85335,229100000.0
2008-11-14 10:49:00,0.8534,0.8539,0.8533,0.8538,196700000.0
2008-11-14 10:50:00,0.85375,0.85405,0.85365,0.85395,259200000.0
2008-11-14 10:51:00,0.85395,0.85435,0.8539,0.8541,213700000.0
2008-11-14 10:52:00,0.8541,0.85425,0.8535,0.85355,441599999.0
2008-11-14 10:53:00,0.85355,0.8539,0.85355,0.85375,258100000.0
2008-11-14 10:54:00,0.85375,0.85385,0.8537,0.85385,222200000.0
2008-11-14 10:55:00,0.85385,0.85405,0.85345,0.85355,333500000.0
2008-11-14 10:56:00,0.8536,0.85365,0.8534,0.8536,387000000.0
2008-11-14 10:57:00,0.8536,0.8536,0.8531,0.8531,230200000.0
2008-11-14 10:58:00,0.8531,0.85315,0.8524,0.85245,272900000.0
2008-11-14 10:59:00,0.85255,0.85265,0.8524,0.8526,263800000.0
2008-11-14 11:00:00,0.8526,0.85315,0.85245,0.85285,291500000.0
2008-11-14 11:01:00,0.85285,0.85315,0.8528,0.85315,433600000.0
2008-11-14 11:02:00,0.8532,0.85335,0.85315,0.8532,113100000.0
2008-11-14 11:03:00,0.8532,0.85325,0.8531,0.8531,104500000.0
2008-11-14 11:04:00,0.8531,0.85325,0.8531,0.85325,99300000.0
2008-11-14 11:05:00,0.85325,0.85355,0.85315,0.85345,219600000.0
2008-11-14 11:06:00,0.8535,0.8535,0.8533,0.85345,357400000.0
2008-11-14 11:07:00,0.85345,0.8538,0.85335,0.85375,259400000.0
2008-11-14 11:08:00,0.8537,0.85415,0.8536,0.85405,230500000.0
2008-11-14 11:09:00,0.85405,0.85415,0.85365,0.85395,450500000.0
2008-11-14 11:10:00,0.854,0.855,0.85365,0.855,375500000.0
2008-11-14 11:11:00,0.85495,0.85525,0.8547,0.8547,354900000.0
2008-11-14 11:12:00,0.85465,0.8547,0.8542,0.85435,462900000.0
2008-11-14 11:13:00,0.85435,0.85445,0.8538,0.8538,473800000.0
2008-11-14 11:14:00,0.8538,0.8538,0.85325,0.85335,237600000.0
2008-11-14 11:15:00,0.85335,0.85345,0.853,0.8532,341300000.0
2008-11-14 11:16:00,0.85315,0.8536,0.85305,0.8535,341200000.0
2008-11-14 11:17:00,0.8535,0.85425,0.8535,0.85425,344600000.0
2008-11-14 11:18:00,0.85425,0.8543,0.85355,0.85355,247000000.0
2008-11-14 11:19:00,0.85355,0.85425,0.8535,0.85415,274200000.0
2008-11-14 11:20:00,0.85415,0.85415,0.85385,0.85385,285400000.0
2008-11-14 11:21:00,0.85385,0.85465,0.85385,0.8546,238800000.0
2008-11-14 11:22:00,0.8546,0.8549,0.85455,0.8548,150700000.0
2008-11-14 11:23:00,0.8548,0.8548,0.8545,0.8546,174400000.0
2008-11-14 11:24:00,0.85455,0.8547,0.85435,0.8545,183300000.0
2008-11-14 11:25:00,0.8545,0.85475,0.8542,0.8547,328200000.0
2008-11-14 11:26:00,0.8547,0.8547,0.854,0.85405,242400000.0
2008-11-14 11:27:00,0.85405,0.85425,0.854,0.8542,165100000.0
2008-11-14 11:28:00,0.8542,0.8547,0.8542,0.85465,198000000.0
2008-11-14 11:29:00,0.8547,0.85485,0.8546,0.85485,386400000.0
2008-11-14 11:30:00,0.85485,0.855,0.85475,0.8549,251200000.0
2008-11-14 11:31:00,0.85495,0.85525,0.85465,0.85525,267300000.0
2008-11-14 11:32:00,0.8553,0.8555,0.8552,0.8552,124200000.0
2008-11-14 11:33:00,0.8552,0.8556,0.8552,0.8552,196900000.0
2008-11-14 11:34:00,0.8552,0.85555,0.85515,0.85545,240100000.0
2008-11-14 11:35:00,0.8555,0.85555,0.8551,0.8553,336700000.0
2008-11-14 11:36:00,0.85525,0.85605,0.85525,0.8559,229600000.0
2008-11-14 11:37:00,0.85595,0.8562,0.85555,0.85555,217000000.0
2008-11-14 11:38:00,0.85555,0.85605,0.8553,0.856,191000000.0
2008-11-14 11:39:00,0.856,0.856,0.85475,0.8548,298700000.0
2008-11-14 11:40:00,0.85475,0.85495,0.8546,0.8549,200700000.0
2008-11-14 11:41:00,0.85485,0.855,0.85445,0.8545,387500000.0
2008-11-14 11:42:00,0.8545,0.8548,0.85445,0.8548,268900000.0
2008-11-14 11:43:00,0.8548,0.85535,0.85475,0.85525,299000000.0
2008-11-14 11:44:00,0.8553,0.85555,0.85515,0.8555,529599999.0
2008-11-14 11:45:00,0.8555,0.856,0.8555,0.856,154900000.0
2008-11-14 11:46:00,0.856,0.856,0.85555,0.85555,226400000.0
2008-11-14 11:47:00,0.85555,0.85555,0.85515,0.8552,300200000.0
2008-11-14 11:48:00,0.8552,0.85535,0.855,0.85525,341600000.0
2008-11-14 11:49:00,0.85525,0.8554,0.855,0.85525,296700000.0
2008-11-14 11:50:00,0.85525,0.85535,0.8549,0.8549,284700000.0
2008-11-14 11:51:00,0.8549,0.85575,0.8548,0.85575,276300000.0
2008-11-14 11:52:00,0.8557,0.85585,0.85545,0.8556,283600000.0
2008-11-14 11:53:00,0.8556,0.85565,0.85535,0.8554,344800000.0
2008-11-14 11:54:00,0.8554,0.8557,0.8551,0.8551,274000000.0
2008-11-14 11:55:00,0.8551,0.8553,0.85485,0.8549,277700000.0
2008-11-14 11:56:00,0.8548,0.8553,0.8548,0.85515,252000000.0
2008-11-14 11:57:00,0.85515,0.8554,0.85495,0.8554,283000000.0
2008-11-14 11:58:00,0.85535,0.85555,0.8552,0.85525,108100000.0
2008-11-14 11:59:00,0.8553,0.856,0.8553,0.85595,207100000.0
2008-11-14 12:00:00,0.856,0.856,0.85535,0.8557,565200001.0
2008-11-14 12:01:00,0.8557,0.85595,0.8557,0.8559,247900000.0
2008-11-14 12:02:00,0.85585,0.85585,0.85545,0.8557,300200000.0
2008-11-14 12:03:00,0.8557,0.85575,0.85555,0.8557,217700000.0
2008-11-14 12:04:00,0.8557,0.8557,0.85525,0.85525,185900000.0
2008-11-14 12:05:00,0.85525,0.85545,0.85515,0.8554,203500000.0
2008-11-14 12:06:00,0.8554,0.85565,0.85535,0.85565,201200000.0
2008-11-14 12:07:00,0.85565,0.85595,0.8555,0.8555,301700000.0
2008-11-14 12:08:00,0.8555,0.85555,0.8554,0.8555,259800000.0
2008-11-14 12:09:00,0.8555,0.8556,0.8553,0.8553,118100000.0
2008-11-14 12:10:00,0.85525,0.85525,0.855,0.855,127600000.0
2008-11-14 12:11:00,0.855,0.85515,0.85475,0.85495,340200000.0
2008-11-14 12:12:00,0.85495,0.8558,0.85495,0.8554,243800000.0
2008-11-14 12:13:00,0.8555,0.8559,0.8554,0.85585,261800000.0
2008-11-14 12:14:00,0.85585,0.85595,0.8557,0.8557,154200000.0
2008-11-14 12:15:00,0.8557,0.8561,0.85545,0.85595,176500000.0
2008-11-14 12:16:00,0.85595,0.85675,0.8559,0.85625,302299998.0
2008-11-14 12:17:00,0.8563,0.85635,0.85595,0.85605,256600000.0
2008-11-14 12:18:00,0.85605,0.85605,0.8556,0.8556,341600000.0
2008-11-14 12:19:00,0.8556,0.85565,0.8555,0.8556,251300000.0
2008-11-14 12:20:00,0.8556,0.8558,0.8556,0.8557,184100000.0
2008-11-14 12:21:00,0.85565,0.85575,0.8556,0.85565,151400000.0
2008-11-14 12:22:00,0.8556,0.8563,0.8556,0.8563,206600000.0
2008-11-14 12:23:00,0.8563,0.8564,0.8558,0.85605,321200000.0
2008-11-14 12:24:00,0.856,0.85605,0.8558,0.85585,168200000.0
2008-11-14 12:25:00,0.85585,0.85635,0.8558,0.8563,180800000.0
2008-11-14 12:26:00,0.85635,0.8567,0.85635,0.85645,284300000.0
2008-11-14 12:27:00,0.85645,0.85665,0.8559,0.85625,229500000.0
2008-11-14 12:28:00,0.85625,0.8567,0.8561,0.8567,252600000.0
2008-11-14 12:29:00,0.8567,0.8567,0.8564,0.85665,163800000.0
2008-11-14 12:30:00,0.85665,0.8567,0.8565,0.85665,105700000.0
2008-11-14 12:31:00,0.8566,0.8568,0.85655,0.8566,267700000.0
2008-11-14 12:32:00,0.85655,0.85665,0.8564,0.8564,345400000.0
2008-11-14 12:33:00,0.8564,0.8565,0.8563,0.85645,91000000.0
2008-11-14 12:34:00,0.85645,0.8565,0.8556,0.85565,207500000.0
2008-11-14 12:35:00,0.85565,0.856,0.85565,0.8558,166300000.0
2008-11-14 12:36:00,0.85585,0.856,0.85575,0.8559,184000000.0
2008-11-14 12:37:00,0.8559,0.856,0.8558,0.856,271300000.0
2008-11-14 12:38:00,0.85595,0.8561,0.8558,0.85605,175200000.0
2008-11-14 12:39:00,0.85605,0.8562,0.85595,0.85595,219700000.0
2008-11-14 12:40:00,0.85595,0.8561,0.85595,0.85605,159200000.0
2008-11-14 12:41:00,0.85605,0.8562,0.85605,0.8561,107100000.0
2008-11-14 12:42:00,0.8561,0.85615,0.856,0.85605,118100000.0
2008-11-14 12:43:00,0.85605,0.85655,0.85605,0.8565,160900000.0
2008-11-14 12:44:00,0.8565,0.85665,0.85635,0.8566,194500000.0
2008-11-14 12:45:00,0.85655,0.8567,0.85645,0.8566,142600000.0
2008-11-14 12:46:00,0.85665,0.85665,0.8564,0.85655,316300000.0
2008-11-14 12:47:00,0.85655,0.8567,0.8564,0.8566,93800000.0
2008-11-14 12:48:00,0.8566,0.8567,0.8566,0.8566,93600000.0
2008-11-14 12:49:00,0.85655,0.85665,0.8565,0.8565,134300000.0
2008-11-14 12:50:00,0.8565,0.85655,0.8562,0.8562,175800000.0
2008-11-14 12:51:00,0.85625,0.85635,0.856,0.85605,188700000.0
2008-11-14 12:52:00,0.8561,0.8565,0.85595,0.856,238300000.0
2008-11-14 12:53:00,0.85605,0.8563,0.856,0.8563,306300000.0
2008-11-14 12:54:00,0.8563,0.8565,0.85615,0.8565,232200000.0
2008-11-14 12:55:00,0.8565,0.8565,0.85625,0.85625,331900000.0
2008-11-14 12:56:00,0.85625,0.85645,0.8562,0.85625,387100000.0
2008-11-14 12:57:00,0.85625,0.85635,0.85615,0.85635,254800000.0
2008-11-14 12:58:00,0.85635,0.85675,0.85635,0.85665,272600000.0
2008-11-14 12:59:00,0.85665,0.8567,0.85635,0.85635,244400000.0
2008-11-14 13:00:00,0.85635,0.8565,0.8563,0.8563,976999991.0
2008-11-14 13:01:00,0.8563,0.85635,0.8559,0.8559,661299987.0
2008-11-14 13:02:00,0.8559,0.8562,0.8558,0.8561,257400000.0
2008-11-14 13:03:00,0.8561,0.8564,0.8561,0.8564,167100000.0
2008-11-14 13:04:00,0.8564,0.85665,0.8563,0.85665,426000000.0
2008-11-14 13:05:00,0.85665,0.85675,0.8565,0.85655,322200000.0
2008-11-14 13:06:00,0.8566,0.85675,0.85655,0.85665,161500000.0
2008-11-14 13:07:00,0.8567,0.85675,0.85635,0.85635,223300000.0
2008-11-14 13:08:00,0.85635,0.85675,0.8563,0.85675,247600000.0
2008-11-14 13:09:00,0.85675,0.8569,0.85675,0.85675,134600000.0
2008-11-14 13:10:00,0.85675,0.85685,0.8566,0.8566,135800000.0
2008-11-14 13:11:00,0.8566,0.8567,0.8563,0.8563,263600000.0
2008-11-14 13:12:00,0.8563,0.8563,0.8563,0.8563,110900000.0
2008-11-14 13:13:00,0.8563,0.8565,0.8563,0.85635,238300000.0
2008-11-14 13:14:00,0.85635,0.8564,0.85625,0.8563,144200000.0
2008-11-14 13:15:00,0.8563,0.8564,0.8563,0.8564,89500000.0
2008-11-14 13:16:00,0.85635,0.85685,0.85635,0.8568,153900000.0
2008-11-14 13:17:00,0.8568,0.85695,0.85675,0.8568,217700000.0
2008-11-14 13:18:00,0.8568,0.85695,0.8567,0.8568,228500000.0
2008-11-14 13:19:00,0.8568,0.8569,0.85635,0.85635,375700000.0
2008-11-14 13:20:00,0.8565,0.85665,0.85635,0.85635,249400000.0
2008-11-14 13:21:00,0.85635,0.8565,0.8563,0.8564,248100000.0
2008-11-14 13:22:00,0.8564,0.85655,0.85635,0.85655,88900000.0
2008-11-14 13:23:00,0.85655,0.85665,0.8565,0.8566,242000000.0
2008-11-14 13:24:00,0.8566,0.85665,0.85645,0.85645,168800000.0
2008-11-14 13:25:00,0.85645,0.85645,0.8564,0.8564,46500000.0
2008-11-14 13:26:00,0.85645,0.8566,0.85635,0.8564,216000000.0
2008-11-14 13:27:00,0.8564,0.8565,0.85625,0.85635,397200000.0
2008-11-14 13:28:00,0.85635,0.8565,0.85625,0.85635,195000000.0
2008-11-14 13:29:00,0.8563,0.8564,0.8563,0.85635,76400000.0
2008-11-14 13:30:00,0.8563,0.8567,0.8563,0.85665,281200000.0
2008-11-14 13:31:00,0.8566,0.85665,0.85635,0.85645,271900000.0
2008-11-14 13:32:00,0.85645,0.8565,0.85635,0.85645,267900000.0
2008-11-14 13:33:00,0.85645,0.85655,0.8564,0.85645,88400000.0
2008-11-14 13:34:00,0.85645,0.8565,0.85635,0.85635,46900000.0
2008-11-14 13:35:00,0.85635,0.85645,0.85635,0.8564,120900000.0
2008-11-14 13:36:00,0.8564,0.85665,0.85625,0.85655,174300000.0
2008-11-14 13:37:00,0.85655,0.8566,0.8563,0.8563,223500000.0
2008-11-14 13:38:00,0.8563,0.8565,0.8563,0.85645,179100000.0
2008-11-14 13:39:00,0.85645,0.85675,0.8564,0.85675,158500000.0
2008-11-14 13:40:00,0.85675,0.8568,0.8567,0.85675,61100000.0
2008-11-14 13:41:00,0.85675,0.8568,0.8567,0.8567,174700000.0
2008-11-14 13:42:00,0.8567,0.8569,0.8567,0.8569,113400000.0
2008-11-14 13:43:00,0.8569,0.85715,0.8569,0.857,64600000.0
2008-11-14 13:44:00,0.857,0.8571,0.85685,0.85695,182600000.0
2008-11-14 13:45:00,0.8569,0.85695,0.8565,0.8565,226200000.0
2008-11-14 13:46:00,0.8565,0.8565,0.85615,0.85635,132700000.0
2008-11-14 13:47:00,0.8563,0.85645,0.8563,0.85645,131200000.0
2008-11-14 13:48:00,0.85645,0.8568,0.8564,0.8567,280100000.0
2008-11-14 13:49:00,0.8567,0.85675,0.856,0.8563,261200000.0
2008-11-14 13:50:00,0.8563,0.85635,0.85605,0.85605,292200000.0
2008-11-14 13:51:00,0.85605,0.85635,0.85605,0.85625,281700000.0
2008-11-14 13:52:00,0.85625,0.85655,0.85625,0.8563,140100000.0
2008-11-14 13:53:00,0.8563,0.85655,0.8563,0.85635,332500000.0
2008-11-14 13:54:00,0.85635,0.85655,0.8563,0.85645,241400000.0
2008-11-14 13:55:00,0.85645,0.8568,0.8564,0.8566,296700000.0
2008-11-14 13:56:00,0.8566,0.8568,0.8566,0.8567,260100000.0
2008-11-14 13:57:00,0.85665,0.85665,0.85655,0.8566,242500002.0
2008-11-14 13:58:00,0.85665,0.85665,0.85655,0.8566,225900000.0
2008-11-14 13:59:00,0.8566,0.85665,0.85575,0.85575,209000000.0
2008-11-14 14:00:00,0.85585,0.85655,0.85585,0.85655,291800000.0
2008-11-14 14:01:00,0.8566,0.8567,0.8564,0.8566,188500000.0
2008-11-14 14:02:00,0.85665,0.8567,0.85645,0.8565,150100000.0
2008-11-14 14:03:00,0.85645,0.8565,0.85625,0.85635,242600000.0
2008-11-14 14:04:00,0.85635,0.85635,0.85605,0.8561,265900000.0
2008-11-14 14:05:00,0.8561,0.8562,0.85595,0.85605,184500000.0
2008-11-14 14:06:00,0.856,0.85635,0.856,0.8563,237400000.0
2008-11-14 14:07:00,0.8563,0.85695,0.85625,0.85685,248700000.0
2008-11-14 14:08:00,0.85685,0.85685,0.85665,0.85675,215800000.0
2008-11-14 14:09:00,0.85675,0.8571,0.8566,0.8569,148600000.0
2008-11-14 14:10:00,0.85695,0.857,0.8569,0.8569,81600000.0
2008-11-14 14:11:00,0.85685,0.8569,0.8565,0.85655,214100000.0
2008-11-14 14:12:00,0.8566,0.8568,0.85655,0.85655,164400000.0
2008-11-14 14:13:00,0.85655,0.85675,0.85655,0.85675,120900000.0
2008-11-14 14:14:00,0.8568,0.85705,0.8568,0.857,127900000.0
2008-11-14 14:15:00,0.857,0.857,0.8566,0.8566,93100000.0
2008-11-14 14:16:00,0.85665,0.85825,0.8566,0.85815,282200000.0
2008-11-14 14:17:00,0.85815,0.8592,0.8579,0.85885,292600000.0
2008-11-14 14:18:00,0.8588,0.86095,0.8588,0.86,158900000.0
2008-11-14 14:19:00,0.86,0.8601,0.8596,0.8596,197600000.0
2008-11-14 14:20:00,0.8596,0.86025,0.8596,0.86025,190900000.0
2008-11-14 14:21:00,0.86025,0.86305,0.86025,0.86295,231100000.0
2008-11-14 14:22:00,0.863,0.8636,0.86185,0.86195,217800000.0
2008-11-14 14:23:00,0.86195,0.86205,0.86075,0.86105,303100002.0
2008-11-14 14:24:00,0.8611,0.86165,0.8607,0.8607,184200000.0
2008-11-14 14:25:00,0.8607,0.8607,0.86045,0.86045,167200000.0
2008-11-14 14:26:00,0.8605,0.86055,0.86,0.86,175000000.0
2008-11-14 14:27:00,0.85995,0.8602,0.85975,0.86,249600000.0
2008-11-14 14:28:00,0.86,0.8602,0.85985,0.86,198200000.0
2008-11-14 14:29:00,0.86,0.86005,0.8594,0.8596,228100000.0
2008-11-14 14:30:00,0.8596,0.86,0.85955,0.85955,187100000.0
2008-11-14 14:31:00,0.85955,0.8596,0.85895,0.85895,206299999.0
2008-11-14 14:32:00,0.85895,0.85905,0.85805,0.85815,207100000.0
2008-11-14 14:33:00,0.85815,0.85825,0.85775,0.85815,158800000.0
2008-11-14 14:34:00,0.8581,0.8585,0.8581,0.8583,138800000.0
2008-11-14 14:35:00,0.8583,0.8587,0.85825,0.85835,203300000.0
2008-11-14 14:36:00,0.85835,0.85865,0.85835,0.8586,123800000.0
2008-11-14 14:37:00,0.8586,0.85865,0.8584,0.8585,112700000.0
2008-11-14 14:38:00,0.8585,0.8588,0.8585,0.8588,98600000.0
2008-11-14 14:39:00,0.8588,0.85895,0.8585,0.85865,132400000.0
2008-11-14 14:40:00,0.85865,0.8588,0.8576,0.85775,159900000.0
2008-11-14 14:41:00,0.85775,0.85825,0.85775,0.85815,124600000.0
2008-11-14 14:42:00,0.8581,0.85825,0.85805,0.8582,80100000.0
2008-11-14 14:43:00,0.8582,0.8582,0.85785,0.858,144100000.0
2008-11-14 14:44:00,0.8581,0.85845,0.85745,0.85785,156900000.0
2008-11-14 14:45:00,0.85785,0.85805,0.85755,0.85765,157600000.0
2008-11-14 14:46:00,0.8577,0.8592,0.8577,0.8589,192100000.0
2008-11-14 14:47:00,0.85885,0.8597,0.85885,0.85965,125200000.0
2008-11-14 14:48:00,0.85965,0.8605,0.85965,0.8602,187500000.0
2008-11-14 14:49:00,0.86015,0.86175,0.86005,0.86145,256900000.0
2008-11-14 14:50:00,0.8614,0.8617,0.8607,0.8607,204700000.0
2008-11-14 14:51:00,0.8607,0.8621,0.8606,0.86185,173200000.0
2008-11-14 14:52:00,0.86185,0.8625,0.86155,0.86185,245700000.0
2008-11-14 14:53:00,0.86185,0.8622,0.8617,0.86205,204000000.0
2008-11-14 14:54:00,0.8621,0.8623,0.8619,0.8622,210600000.0
2008-11-14 14:55:00,0.8622,0.86275,0.8621,0.86275,215000000.0
2008-11-14 14:56:00,0.86265,0.863,0.8623,0.863,152400000.0
2008-11-14 14:57:00,0.86295,0.8632,0.86245,0.86275,234900000.0
2008-11-14 14:58:00,0.8628,0.86295,0.8626,0.86285,147900000.0
2008-11-14 14:59:00,0.86285,0.86305,0.8626,0.863,201000000.0
2008-11-14 15:00:00,0.86295,0.86295,0.8626,0.86275,260400000.0
2008-11-14 15:01:00,0.86275,0.863,0.8626,0.8628,237800000.0
2008-11-14 15:02:00,0.86275,0.86305,0.86245,0.8627,296500000.0
2008-11-14 15:03:00,0.86255,0.86255,0.8622,0.8625,197000000.0
2008-11-14 15:04:00,0.8625,0.86255,0.8618,0.8618,242400000.0
2008-11-14 15:05:00,0.8618,0.86185,0.86125,0.86135,244600000.0
2008-11-14 15:06:00,0.8615,0.86155,0.8607,0.8607,135400000.0
2008-11-14 15:07:00,0.8608,0.8609,0.8606,0.86085,189500000.0
2008-11-14 15:08:00,0.8608,0.86085,0.86055,0.86055,158900000.0
2008-11-14 15:09:00,0.8606,0.8606,0.86015,0.86025,202000000.0
2008-11-14 15:10:00,0.8603,0.86095,0.8603,0.86095,210300000.0
2008-11-14 15:11:00,0.861,0.86155,0.861,0.86135,187300000.0
2008-11-14 15:12:00,0.8613,0.8613,0.8601,0.86015,205700000.0
2008-11-14 15:13:00,0.86015,0.86035,0.85975,0.8598,194500000.0
2008-11-14 15:14:00,0.85985,0.8599,0.85965,0.85965,160000000.0
2008-11-14 15:15:00,0.8597,0.86025,0.8597,0.86,206600000.0
2008-11-14 15:16:00,0.86005,0.86025,0.85995,0.86005,261500000.0
2008-11-14 15:17:00,0.86005,0.8605,0.86,0.8603,224700000.0
2008-11-14 15:18:00,0.86,0.8603,0.86,0.86015,149400000.0
2008-11-14 15:19:00,0.8602,0.8604,0.85975,0.86,166100000.0
2008-11-14 15:20:00,0.8601,0.8603,0.8597,0.86025,232800000.0
2008-11-14 15:21:00,0.8602,0.86035,0.8597,0.8603,179400000.0
2008-11-14 15:22:00,0.8603,0.86085,0.85985,0.86065,263600000.0
2008-11-14 15:23:00,0.86065,0.8608,0.8604,0.8607,263600000.0
2008-11-14 15:24:00,0.8607,0.8614,0.86035,0.86125,213900000.0
2008-11-14 15:25:00,0.86135,0.862,0.8611,0.8618,293100000.0
2008-11-14 15:26:00,0.86175,0.86185,0.8612,0.8615,181600000.0
2008-11-14 15:27:00,0.8615,0.8615,0.86095,0.8612,163600000.0
2008-11-14 15:28:00,0.8612,0.86135,0.8609,0.8612,210300000.0
2008-11-14 15:29:00,0.86105,0.8615,0.86095,0.8615,154900000.0
2008-11-14 15:30:00,0.86145,0.8621,0.861,0.86135,236800000.0
2008-11-14 15:31:00,0.86125,0.8613,0.8599,0.86085,224800000.0
2008-11-14 15:32:00,0.8606,0.86155,0.86025,0.86055,257200000.0
2008-11-14 15:33:00,0.86055,0.86065,0.85935,0.85935,242800000.0
2008-11-14 15:34:00,0.8594,0.86,0.8594,0.8596,271000000.0
2008-11-14 15:35:00,0.85975,0.86,0.8594,0.8596,232400000.0
2008-11-14 15:36:00,0.85965,0.8602,0.85965,0.86005,280300000.0
2008-11-14 15:37:00,0.86,0.86035,0.8593,0.8597,200100000.0
2008-11-14 15:38:00,0.8598,0.86035,0.8596,0.86035,307300000.0
2008-11-14 15:39:00,0.86035,0.8604,0.8594,0.8594,157900000.0
2008-11-14 15:40:00,0.85925,0.8597,0.85925,0.85945,280800000.0
2008-11-14 15:41:00,0.8595,0.8596,0.85915,0.85915,186700000.0
2008-11-14 15:42:00,0.85915,0.8597,0.8591,0.85965,183400000.0
2008-11-14 15:43:00,0.8596,0.8599,0.85955,0.85965,198900000.0
2008-11-14 15:44:00,0.85965,0.8598,0.8591,0.8598,237400000.0
2008-11-14 15:45:00,0.8598,0.85995,0.8595,0.8595,200200000.0
2008-11-14 15:46:00,0.85955,0.8598,0.85945,0.85955,158300000.0
2008-11-14 15:47:00,0.85955,0.86015,0.8591,0.85915,204000000.0
2008-11-14 15:48:00,0.85915,0.8596,0.85905,0.85955,200400000.0
2008-11-14 15:49:00,0.85955,0.8604,0.8595,0.86035,242000000.0
2008-11-14 15:50:00,0.86045,0.8607,0.8602,0.86055,214500000.0
2008-11-14 15:51:00,0.86055,0.8607,0.8603,0.8606,189500000.0
2008-11-14 15:52:00,0.8606,0.8606,0.8599,0.8599,191900000.0
2008-11-14 15:53:00,0.85985,0.86,0.85975,0.85975,194800000.0
2008-11-14 15:54:00,0.85975,0.85975,0.85935,0.8597,199700000.0
2008-11-14 15:55:00,0.85975,0.86035,0.85955,0.8602,254700000.0
2008-11-14 15:56:00,0.8603,0.86055,0.8601,0.8605,197500000.0
2008-11-14 15:57:00,0.8605,0.8607,0.85985,0.86,237200000.0
2008-11-14 15:58:00,0.85995,0.85995,0.8587,0.8587,165800000.0
2008-11-14 15:59:00,0.8587,0.85905,0.85865,0.85905,180600000.0
2008-11-14 16:00:00,0.8591,0.8593,0.8588,0.85895,206500000.0
2008-11-14 16:01:00,0.859,0.8591,0.8586,0.85865,239300000.0
2008-11-14 16:02:00,0.85865,0.8594,0.8586,0.85935,244200000.0
2008-11-14 16:03:00,0.8594,0.85955,0.85915,0.85925,137800000.0
2008-11-14 16:04:00,0.8593,0.85945,0.8588,0.85895,186500000.0
2008-11-14 16:05:00,0.859,0.85915,0.85885,0.85905,172600000.0
2008-11-14 16:06:00,0.85905,0.8591,0.8589,0.859,217100000.0
2008-11-14 16:07:00,0.859,0.8591,0.85895,0.8591,177500000.0
2008-11-14 16:08:00,0.8591,0.8593,0.85895,0.85895,222200000.0
2008-11-14 16:09:00,0.859,0.8596,0.85895,0.85925,193000000.0
2008-11-14 16:10:00,0.85915,0.85945,0.85915,0.85915,154300000.0
2008-11-14 16:11:00,0.85915,0.8593,0.859,0.85915,176500000.0
2008-11-14 16:12:00,0.8593,0.8598,0.8592,0.85965,240800000.0
2008-11-14 16:13:00,0.85965,0.85985,0.85945,0.85985,171800000.0
2008-11-14 16:14:00,0.8599,0.85995,0.85965,0.8599,143200000.0
2008-11-14 16:15:00,0.8599,0.86,0.8597,0.85995,140800000.0
2008-11-14 16:16:00,0.85995,0.86005,0.8592,0.8595,162100000.0
2008-11-14 16:17:00,0.85945,0.8596,0.8588,0.85885,199800000.0
2008-11-14 16:18:00,0.85875,0.85885,0.8583,0.8585,168500000.0
2008-11-14 16:19:00,0.8585,0.8591,0.8585,0.8588,167200000.0
2008-11-14 16:20:00,0.8587,0.8591,0.8584,0.85885,294500000.0
2008-11-14 16:21:00,0.85885,0.8591,0.8588,0.85885,247800000.0
2008-11-14 16:22:00,0.85885,0.8595,0.85885,0.8595,190000000.0
2008-11-14 16:23:00,0.8596,0.85995,0.8596,0.85965,139600000.0
2008-11-14 16:24:00,0.85975,0.8604,0.85965,0.86,209300000.0
2008-11-14 16:25:00,0.86005,0.8601,0.8596,0.85975,141900000.0
2008-11-14 16:26:00,0.85975,0.8598,0.85895,0.8591,167700000.0
2008-11-14 16:27:00,0.85915,0.85915,0.8591,0.8591,31100000.0
2008-11-14 16:28:00,0.8591,0.8591,0.85875,0.85875,138100000.0
2008-11-14 16:29:00,0.8588,0.85915,0.8584,0.85885,203100000.0
2008-11-14 16:30:00,0.85885,0.85895,0.85865,0.85865,250900000.0
2008-11-14 16:31:00,0.85865,0.85865,0.8583,0.85845,156900000.0
2008-11-14 16:32:00,0.85845,0.8585,0.85765,0.8578,233700000.0
2008-11-14 16:33:00,0.8578,0.85815,0.8577,0.85795,206200000.0
2008-11-14 16:34:00,0.8579,0.85925,0.8579,0.85925,176100000.0
2008-11-14 16:35:00,0.8593,0.8593,0.8588,0.85885,193700000.0
2008-11-14 16:36:00,0.85885,0.8592,0.85845,0.8591,257500000.0
2008-11-14 16:37:00,0.8591,0.85915,0.8584,0.85875,152700000.0
2008-11-14 16:38:00,0.8587,0.85935,0.8584,0.85935,136700000.0
2008-11-14 16:39:00,0.8594,0.8599,0.8593,0.8597,161900000.0
2008-11-14 16:40:00,0.8596,0.8598,0.8593,0.8595,123500000.0
2008-11-14 16:41:00,0.85955,0.8596,0.85895,0.8593,229499999.0
2008-11-14 16:42:00,0.8593,0.85975,0.8591,0.85975,186900000.0
2008-11-14 16:43:00,0.8598,0.8601,0.8589,0.8589,221000000.0
2008-11-14 16:44:00,0.85905,0.85925,0.8582,0.8592,191200000.0
2008-11-14 16:45:00,0.8592,0.8598,0.8592,0.8596,221600000.0
2008-11-14 16:46:00,0.8596,0.86035,0.8595,0.8601,199300000.0
2008-11-14 16:47:00,0.86015,0.86045,0.86005,0.86035,212400000.0
2008-11-14 16:48:00,0.86035,0.8604,0.8593,0.8596,142100000.0
2008-11-14 16:49:00,0.85965,0.8598,0.85935,0.8598,178200000.0
2008-11-14 16:50:00,0.8597,0.86005,0.85955,0.86005,260300000.0
2008-11-14 16:51:00,0.8599,0.85995,0.85935,0.85965,133200000.0
2008-11-14 16:52:00,0.85965,0.86005,0.8591,0.86005,204100000.0
2008-11-14 16:53:00,0.86005,0.86015,0.8598,0.86005,265000000.0
2008-11-14 16:54:00,0.86015,0.8603,0.85955,0.85975,231100000.0
2008-11-14 16:55:00,0.85975,0.8601,0.8594,0.8597,232800000.0
2008-11-14 16:56:00,0.85975,0.8599,0.85925,0.85975,139600000.0
2008-11-14 16:57:00,0.8598,0.8599,0.85895,0.8591,242200000.0
2008-11-14 16:58:00,0.85915,0.8596,0.859,0.85925,231500000.0
2008-11-14 16:59:00,0.85925,0.8604,0.8591,0.86035,296500000.0
2008-11-14 17:00:00,0.86025,0.8613,0.86015,0.8607,237900000.0
2008-11-14 17:01:00,0.8607,0.8609,0.8601,0.8607,282700000.0
2008-11-14 17:02:00,0.86065,0.8607,0.85995,0.8603,305000000.0
2008-11-14 17:03:00,0.86015,0.86075,0.86005,0.8605,217300000.0
2008-11-14 17:04:00,0.8607,0.8607,0.86035,0.8604,204900000.0
2008-11-14 17:05:00,0.8603,0.86035,0.85985,0.86025,174100000.0
2008-11-14 17:06:00,0.86025,0.86075,0.8598,0.86075,213500000.0
2008-11-14 17:07:00,0.86075,0.8608,0.85975,0.85985,289300000.0
2008-11-14 17:08:00,0.85995,0.8602,0.85915,0.8594,216200000.0
2008-11-14 17:09:00,0.8594,0.86,0.8591,0.85935,253600000.0
2008-11-14 17:10:00,0.8594,0.8596,0.8588,0.85945,193400000.0
2008-11-14 17:11:00,0.85945,0.8603,0.85925,0.8601,202000000.0
2008-11-14 17:12:00,0.85995,0.86015,0.85925,0.8597,348700000.0
2008-11-14 17:13:00,0.8597,0.8603,0.85945,0.85985,247300000.0
2008-11-14 17:14:00,0.8599,0.86045,0.8599,0.8603,146000000.0
2008-11-14 17:15:00,0.8603,0.8604,0.85935,0.86,176300000.0
2008-11-14 17:16:00,0.86,0.86,0.8596,0.8596,176800000.0
2008-11-14 17:17:00,0.8594,0.86085,0.8594,0.86075,181400000.0
2008-11-14 17:18:00,0.86065,0.8615,0.8604,0.86145,338400000.0
2008-11-14 17:19:00,0.86145,0.86145,0.8599,0.8599,201100000.0
2008-11-14 17:20:00,0.85995,0.8602,0.8598,0.8598,252100000.0
2008-11-14 17:21:00,0.85985,0.86005,0.85945,0.85985,214200000.0
2008-11-14 17:22:00,0.8595,0.8598,0.8592,0.85945,201700000.0
2008-11-14 17:23:00,0.85945,0.8598,0.85945,0.8597,186400000.0
2008-11-14 17:24:00,0.8597,0.85975,0.85915,0.85915,188900000.0
2008-11-14 17:25:00,0.8594,0.8596,0.85895,0.8593,231200000.0
2008-11-14 17:26:00,0.85935,0.8595,0.8584,0.85875,224400000.0
2008-11-14 17:27:00,0.85875,0.8591,0.85855,0.85885,274200000.0
2008-11-14 17:28:00,0.8588,0.85905,0.85825,0.85835,226000000.0
2008-11-14 17:29:00,0.85845,0.859,0.85835,0.85865,150700000.0
2008-11-14 17:30:00,0.85865,0.85915,0.85835,0.85855,279700000.0
2008-11-14 17:31:00,0.85855,0.8586,0.8575,0.8578,275599999.0
2008-11-14 17:32:00,0.8578,0.85855,0.8576,0.858,256700000.0
2008-11-14 17:33:00,0.8582,0.85895,0.8582,0.85855,198500000.0
2008-11-14 17:34:00,0.85855,0.8587,0.85845,0.8586,207000000.0
2008-11-14 17:35:00,0.85865,0.8588,0.8585,0.85875,227900000.0
2008-11-14 17:36:00,0.85875,0.8591,0.8586,0.85885,241600000.0
2008-11-14 17:37:00,0.85885,0.85915,0.8587,0.859,237900000.0
2008-11-14 17:38:00,0.859,0.85915,0.85845,0.8585,185200000.0
2008-11-14 17:39:00,0.85855,0.85885,0.85765,0.85765,183900000.0
2008-11-14 17:40:00,0.85765,0.858,0.85705,0.85725,211400000.0
2008-11-14 17:41:00,0.8573,0.8573,0.85615,0.8567,272200000.0
2008-11-14 17:42:00,0.8568,0.8572,0.8567,0.8569,209400000.0
2008-11-14 17:43:00,0.8569,0.85695,0.85675,0.85695,213800000.0
2008-11-14 17:44:00,0.85695,0.85695,0.85615,0.85635,226900001.0
2008-11-14 17:45:00,0.85625,0.8563,0.8557,0.8558,274700000.0
2008-11-14 17:46:00,0.85585,0.8564,0.85585,0.85595,236400000.0
2008-11-14 17:47:00,0.85595,0.8561,0.85585,0.856,221500000.0
2008-11-14 17:48:00,0.8561,0.85645,0.85595,0.85635,226800000.0
2008-11-14 17:49:00,0.85635,0.85645,0.8561,0.8564,216900000.0
2008-11-14 17:50:00,0.8564,0.8564,0.85595,0.8561,184400000.0
2008-11-14 17:51:00,0.8561,0.8563,0.85605,0.85615,210700000.0
2008-11-14 17:52:00,0.85615,0.85635,0.8559,0.85625,239800000.0
2008-11-14 17:53:00,0.85625,0.8566,0.85625,0.85635,247400000.0
2008-11-14 17:54:00,0.8565,0.8568,0.8563,0.8566,219300000.0
2008-11-14 17:55:00,0.8565,0.8566,0.8556,0.85575,177300000.0
2008-11-14 17:56:00,0.85565,0.85605,0.8554,0.8556,229100000.0
2008-11-14 17:57:00,0.8557,0.8558,0.8554,0.8556,194199999.0
2008-11-14 17:58:00,0.8555,0.8557,0.85525,0.8554,68500000.0
2008-11-14 17:59:00,0.8553,0.8554,0.85465,0.8553,210700000.0
2008-11-14 18:00:00,0.85505,0.85565,0.85505,0.85555,277100000.0
2008-11-14 18:01:00,0.8556,0.8557,0.85545,0.8556,297600000.0
2008-11-14 18:02:00,0.85565,0.85565,0.8554,0.8555,255800000.0
2008-11-14 18:03:00,0.8555,0.8559,0.85545,0.85575,329000000.0
2008-11-14 18:04:00,0.8558,0.85625,0.8557,0.85605,282200000.0
2008-11-14 18:05:00,0.856,0.8561,0.85565,0.85595,142400000.0
2008-11-14 18:06:00,0.8559,0.8561,0.8552,0.8557,182800000.0
2008-11-14 18:07:00,0.8557,0.85615,0.8554,0.85545,234899999.0
2008-11-14 18:08:00,0.85525,0.8556,0.85505,0.8551,171000000.0
2008-11-14 18:09:00,0.8552,0.85545,0.85375,0.85415,154099999.0
2008-11-14 18:10:00,0.85385,0.85445,0.85385,0.85435,272600000.0
2008-11-14 18:11:00,0.85435,0.8554,0.85425,0.8554,288000000.0
2008-11-14 18:12:00,0.8553,0.8555,0.85405,0.85425,328300000.0
2008-11-14 18:13:00,0.85425,0.8546,0.85395,0.85425,233900000.0
2008-11-14 18:14:00,0.85425,0.85445,0.85395,0.85435,227200000.0
2008-11-14 18:15:00,0.85435,0.85445,0.8539,0.8543,151100000.0
2008-11-14 18:16:00,0.85435,0.8545,0.85415,0.85445,210600000.0
2008-11-14 18:17:00,0.85445,0.85455,0.8542,0.85435,153500000.0
2008-11-14 18:18:00,0.8544,0.8545,0.8542,0.8545,281400000.0
2008-11-14 18:19:00,0.8545,0.8546,0.8543,0.8543,222600000.0
2008-11-14 18:20:00,0.85435,0.85455,0.8541,0.8543,182200000.0
2008-11-14 18:21:00,0.8543,0.85435,0.85415,0.8542,218400000.0
2008-11-14 18:22:00,0.8542,0.85445,0.85405,0.85425,370400000.0
2008-11-14 18:23:00,0.85415,0.85465,0.85415,0.8544,220300000.0
2008-11-14 18:24:00,0.85445,0.8548,0.8542,0.8547,274500000.0
2008-11-14 18:25:00,0.8546,0.8552,0.85455,0.8551,177300000.0
2008-11-14 18:26:00,0.8551,0.85535,0.85495,0.8553,212300000.0
2008-11-14 18:27:00,0.8553,0.85565,0.85505,0.85555,251500000.0
2008-11-14 18:28:00,0.85555,0.8558,0.85545,0.8558,207400000.0
2008-11-14 18:29:00,0.8557,0.85595,0.8555,0.8558,223500000.0
2008-11-14 18:30:00,0.85585,0.85605,0.85485,0.85515,191600000.0
2008-11-14 18:31:00,0.855,0.8557,0.8549,0.8557,219000000.0
2008-11-14 18:32:00,0.8557,0.856,0.8555,0.85585,254300000.0
2008-11-14 18:33:00,0.8559,0.85595,0.85555,0.8558,176500000.0
2008-11-14 18:34:00,0.8558,0.8558,0.85495,0.85515,255400000.0
2008-11-14 18:35:00,0.855,0.85515,0.85445,0.8546,204400000.0
2008-11-14 18:36:00,0.85465,0.8549,0.8545,0.8547,248700000.0
2008-11-14 18:37:00,0.85475,0.8548,0.8543,0.8548,170900000.0
2008-11-14 18:38:00,0.8548,0.85505,0.8543,0.85435,195000000.0
2008-11-14 18:39:00,0.85435,0.8545,0.8539,0.854,182000000.0
2008-11-14 18:40:00,0.854,0.85405,0.85265,0.85305,307100000.0
2008-11-14 18:41:00,0.85285,0.8536,0.85285,0.85355,213700000.0
2008-11-14 18:42:00,0.85355,0.85455,0.85355,0.85445,212900000.0
2008-11-14 18:43:00,0.8545,0.8546,0.85375,0.85455,210300000.0
2008-11-14 18:44:00,0.8545,0.85555,0.8544,0.85555,258500000.0
2008-11-14 18:45:00,0.85555,0.8567,0.8554,0.85665,219900000.0
2008-11-14 18:46:00,0.8568,0.8568,0.85635,0.8566,217500000.0
2008-11-14 18:47:00,0.8565,0.8567,0.85635,0.8565,218900000.0
2008-11-14 18:48:00,0.85655,0.8569,0.85645,0.85665,196700000.0
2008-11-14 18:49:00,0.85665,0.85705,0.85655,0.85695,159600000.0
2008-11-14 18:50:00,0.85685,0.85715,0.8565,0.857,167100000.0
2008-11-14 18:51:00,0.85715,0.85715,0.8564,0.85675,227500000.0
2008-11-14 18:52:00,0.85665,0.85695,0.8566,0.85695,234800000.0
2008-11-14 18:53:00,0.857,0.8575,0.8569,0.8575,208300000.0
2008-11-14 18:54:00,0.8574,0.85755,0.8567,0.8568,196500000.0
2008-11-14 18:55:00,0.8567,0.85705,0.8567,0.85695,152000000.0
2008-11-14 18:56:00,0.85695,0.857,0.8563,0.85665,197500000.0
2008-11-14 18:57:00,0.85675,0.8571,0.8566,0.85695,149400000.0
2008-11-14 18:58:00,0.85695,0.85705,0.85675,0.85705,157700000.0
2008-11-14 18:59:00,0.85705,0.8573,0.85665,0.8568,123300000.0
2008-11-14 19:00:00,0.8568,0.8568,0.856,0.8562,184300000.0
2008-11-14 19:01:00,0.85625,0.8563,0.85605,0.8563,199100000.0
2008-11-14 19:02:00,0.8563,0.85685,0.8562,0.85655,202500000.0
2008-11-14 19:03:00,0.8566,0.857,0.8565,0.85655,167200000.0
2008-11-14 19:04:00,0.8566,0.8566,0.85555,0.85575,244900000.0
2008-11-14 19:05:00,0.85565,0.85605,0.85565,0.856,197700000.0
2008-11-14 19:06:00,0.856,0.85615,0.85555,0.8557,270500000.0
2008-11-14 19:07:00,0.8557,0.8558,0.8554,0.85555,245500000.0
2008-11-14 19:08:00,0.85555,0.8556,0.855,0.8551,277500000.0
2008-11-14 19:09:00,0.8551,0.8556,0.855,0.8556,241600000.0
2008-11-14 19:10:00,0.85565,0.85635,0.85545,0.8561,296699999.0
2008-11-14 19:11:00,0.8561,0.8565,0.8559,0.85635,177100000.0
2008-11-14 19:12:00,0.85635,0.85645,0.85575,0.85645,218300000.0
2008-11-14 19:13:00,0.85645,0.85655,0.8561,0.85655,148400000.0
2008-11-14 19:14:00,0.85655,0.8567,0.856,0.8563,200200000.0
2008-11-14 19:15:00,0.8563,0.85645,0.85595,0.856,167900000.0
2008-11-14 19:16:00,0.856,0.8561,0.8557,0.856,135300000.0
2008-11-14 19:17:00,0.85605,0.85665,0.8556,0.85655,201200000.0
2008-11-14 19:18:00,0.85655,0.8569,0.85595,0.85605,139400000.0
2008-11-14 19:19:00,0.8561,0.8561,0.85575,0.85605,99200000.0
2008-11-14 19:20:00,0.85605,0.85645,0.85575,0.85635,164900000.0
2008-11-14 19:21:00,0.85635,0.85685,0.85615,0.85685,168900000.0
2008-11-14 19:22:00,0.85685,0.85685,0.8558,0.8563,140200000.0
2008-11-14 19:23:00,0.8563,0.85655,0.8557,0.85645,116800000.0
2008-11-14 19:24:00,0.85625,0.85665,0.8562,0.8565,118400000.0
2008-11-14 19:25:00,0.8565,0.85655,0.8561,0.8564,113500000.0
2008-11-14 19:26:00,0.8564,0.8564,0.856,0.85635,276900000.0
2008-11-14 19:27:00,0.85635,0.8571,0.8563,0.8571,157800000.0
2008-11-14 19:28:00,0.8571,0.8571,0.8566,0.8569,124400000.0
2008-11-14 19:29:00,0.85695,0.857,0.85635,0.85635,216700000.0
2008-11-14 19:30:00,0.8564,0.8566,0.85625,0.8564,121800000.0
2008-11-14 19:31:00,0.8562,0.85675,0.8562,0.85675,136300000.0
2008-11-14 19:32:00,0.85675,0.85755,0.8567,0.85755,282900000.0
2008-11-14 19:33:00,0.85755,0.8578,0.8569,0.8569,319400000.0
2008-11-14 19:34:00,0.8569,0.85695,0.8566,0.85685,130900000.0
2008-11-14 19:35:00,0.85685,0.85765,0.85675,0.85765,174000000.0
2008-11-14 19:36:00,0.85765,0.8583,0.85765,0.85805,191900000.0
2008-11-14 19:37:00,0.8581,0.8585,0.85765,0.8578,236500000.0
2008-11-14 19:38:00,0.8578,0.85785,0.8574,0.8578,480000007.0
2008-11-14 19:39:00,0.8577,0.8579,0.85735,0.85765,489600003.0
2008-11-14 19:40:00,0.8575,0.8578,0.85725,0.8575,374200001.0
2008-11-14 19:41:00,0.85755,0.85805,0.8573,0.8579,245300000.0
2008-11-14 19:42:00,0.85795,0.85795,0.85715,0.8574,191700000.0
2008-11-14 19:43:00,0.8572,0.85795,0.8572,0.8579,110800000.0
2008-11-14 19:44:00,0.8578,0.8584,0.85755,0.85785,137500000.0
2008-11-14 19:45:00,0.858,0.8584,0.85785,0.8583,127800000.0
2008-11-14 19:46:00,0.85835,0.85835,0.85785,0.85805,126900000.0
2008-11-14 19:47:00,0.85805,0.85805,0.85705,0.85755,201500000.0
2008-11-14 19:48:00,0.8574,0.85745,0.8565,0.8568,170900000.0
2008-11-14 19:49:00,0.8568,0.8568,0.8563,0.85665,186600000.0
2008-11-14 19:50:00,0.85665,0.8569,0.8565,0.8566,176800000.0
2008-11-14 19:51:00,0.85665,0.85715,0.8565,0.85715,183700000.0
2008-11-14 19:52:00,0.85715,0.85795,0.85715,0.85785,148800000.0
2008-11-14 19:53:00,0.8579,0.8584,0.8578,0.8584,124300000.0
2008-11-14 19:54:00,0.8583,0.85875,0.85825,0.85865,138100000.0
2008-11-14 19:55:00,0.8587,0.85935,0.8586,0.8591,168400000.0
2008-11-14 19:56:00,0.8591,0.85935,0.859,0.85935,118600000.0
2008-11-14 19:57:00,0.85935,0.8594,0.85915,0.8594,177400000.0
2008-11-14 19:58:00,0.8594,0.8597,0.85915,0.85965,132700000.0
2008-11-14 19:59:00,0.85955,0.86,0.8594,0.8596,186100000.0
2008-11-14 20:00:00,0.8596,0.8601,0.85935,0.8595,182400000.0
2008-11-14 20:01:00,0.8595,0.8597,0.8593,0.8594,108200000.0
2008-11-14 20:02:00,0.8594,0.8595,0.85895,0.85895,165800000.0
2008-11-14 20:03:00,0.859,0.8597,0.8586,0.859,242700000.0
2008-11-14 20:04:00,0.859,0.859,0.85845,0.8587,173900000.0
2008-11-14 20:05:00,0.85855,0.85875,0.8584,0.85855,114900000.0
2008-11-14 20:06:00,0.85855,0.85915,0.8584,0.85915,146400000.0
2008-11-14 20:07:00,0.8592,0.8592,0.85865,0.8588,367600000.0
2008-11-14 20:08:00,0.8588,0.85905,0.85845,0.85855,188100000.0
2008-11-14 20:09:00,0.85855,0.85865,0.85845,0.8585,143000000.0
2008-11-14 20:10:00,0.85865,0.85865,0.8583,0.8585,151400000.0
2008-11-14 20:11:00,0.8584,0.8586,0.85835,0.8584,86100000.0
2008-11-14 20:12:00,0.85845,0.85845,0.8579,0.85825,130500000.0
2008-11-14 20:13:00,0.85825,0.85855,0.85795,0.85855,141600000.0
2008-11-14 20:14:00,0.8586,0.8586,0.858,0.8581,100100000.0
2008-11-14 20:15:00,0.8581,0.85845,0.8578,0.85835,88800000.0
2008-11-14 20:16:00,0.85835,0.85865,0.8581,0.8584,112600000.0
2008-11-14 20:17:00,0.85845,0.8587,0.85845,0.8586,95300000.0
2008-11-14 20:18:00,0.85865,0.8594,0.8585,0.85895,148500000.0
2008-11-14 20:19:00,0.859,0.859,0.8585,0.8586,206900000.0
2008-11-14 20:20:00,0.8585,0.85865,0.8584,0.8585,52300000.0
2008-11-14 20:21:00,0.85855,0.85885,0.85845,0.85875,160300000.0
2008-11-14 20:22:00,0.85875,0.85885,0.85825,0.85865,173300000.0
2008-11-14 20:23:00,0.8587,0.8589,0.85865,0.8589,79400000.0
2008-11-14 20:24:00,0.85895,0.85925,0.85865,0.8587,200100000.0
2008-11-14 20:25:00,0.8587,0.8594,0.85855,0.8591,230300000.0
2008-11-14 20:26:00,0.8592,0.8592,0.8585,0.8585,210500000.0
2008-11-14 20:27:00,0.85855,0.85865,0.85835,0.8585,113900000.0
2008-11-14 20:28:00,0.85855,0.8586,0.85825,0.85835,109400000.0
2008-11-14 20:29:00,0.85835,0.85865,0.8582,0.85865,190800001.0
2008-11-14 20:30:00,0.85865,0.85865,0.85835,0.85855,139800000.0
2008-11-14 20:31:00,0.8586,0.85865,0.85795,0.8584,194000000.0
2008-11-14 20:32:00,0.85845,0.85845,0.85795,0.85805,149600000.0
2008-11-14 20:33:00,0.85795,0.8586,0.8578,0.85785,270800000.0
2008-11-14 20:34:00,0.8579,0.85805,0.85765,0.8578,198900000.0
2008-11-14 20:35:00,0.8578,0.8583,0.8577,0.85815,197600000.0
2008-11-14 20:36:00,0.85815,0.85855,0.85805,0.85855,112100000.0
2008-11-14 20:37:00,0.85855,0.8589,0.85825,0.8583,146200000.0
2008-11-14 20:38:00,0.8583,0.85835,0.8573,0.8582,280900000.0
2008-11-14 20:39:00,0.85825,0.85835,0.85805,0.8582,77100000.0
2008-11-14 20:40:00,0.85825,0.8588,0.8581,0.8581,210900000.0
2008-11-14 20:41:00,0.85815,0.85895,0.85815,0.8586,135500000.0
2008-11-14 20:42:00,0.8586,0.85875,0.8582,0.85835,130100000.0
2008-11-14 20:43:00,0.85825,0.8586,0.8582,0.85835,102100000.0
2008-11-14 20:44:00,0.8584,0.8584,0.8575,0.8576,170400000.0
2008-11-14 20:45:00,0.85765,0.8583,0.85755,0.8582,89700000.0
2008-11-14 20:46:00,0.85825,0.8584,0.85815,0.8583,41600000.0
2008-11-14 20:47:00,0.8583,0.85835,0.85795,0.858,117800000.0
2008-11-14 20:48:00,0.858,0.8582,0.8576,0.85815,113400000.0
2008-11-14 20:49:00,0.85815,0.8583,0.8579,0.858,119500000.0
2008-11-14 20:50:00,0.85805,0.85845,0.85745,0.8576,151300000.0
2008-11-14 20:51:00,0.8576,0.85855,0.8575,0.85855,140500000.0
2008-11-14 20:52:00,0.85845,0.8588,0.8584,0.8585,144100000.0
2008-11-14 20:53:00,0.8585,0.85865,0.85795,0.858,343499999.0
2008-11-14 20:54:00,0.85785,0.8583,0.85785,0.8581,181400000.0
2008-11-14 20:55:00,0.8582,0.8588,0.8581,0.8585,90800000.0
2008-11-14 20:56:00,0.85865,0.85875,0.85735,0.858,226000000.0
2008-11-14 20:57:00,0.858,0.8584,0.85765,0.8583,98900000.0
2008-11-14 20:58:00,0.8583,0.8583,0.85735,0.8577,200100000.0
2008-11-14 20:59:00,0.85775,0.85775,0.85635,0.8564,181400000.0
2008-11-14 21:00:00,0.8564,0.85645,0.85555,0.8557,119300000.0
2008-11-14 21:01:00,0.8557,0.85595,0.8554,0.85565,154700000.0
2008-11-14 21:02:00,0.85575,0.8567,0.85555,0.8567,186700000.0
2008-11-14 21:03:00,0.8567,0.85745,0.8564,0.8571,193800000.0
2008-11-14 21:04:00,0.85725,0.85755,0.8569,0.85735,230399999.0
2008-11-14 21:05:00,0.85745,0.85795,0.85735,0.85785,122300000.0
2008-11-14 21:06:00,0.85775,0.8582,0.8577,0.8582,86700000.0
2008-11-14 21:07:00,0.858,0.85845,0.8569,0.85705,239500000.0
2008-11-14 21:08:00,0.8571,0.85735,0.8569,0.85715,111700000.0
2008-11-14 21:09:00,0.857,0.8572,0.85655,0.8567,195500000.0
2008-11-14 21:10:00,0.85675,0.8571,0.8566,0.85675,122600000.0
2008-11-14 21:11:00,0.8568,0.8569,0.8565,0.85675,140400000.0
2008-11-14 21:12:00,0.8568,0.85705,0.85665,0.85685,111200000.0
2008-11-14 21:13:00,0.85685,0.85705,0.85675,0.85675,28800000.0
2008-11-14 21:14:00,0.8568,0.8568,0.85625,0.8565,1034200005.0
2008-11-14 21:15:00,0.8565,0.85665,0.85625,0.85665,71900000.0
2008-11-14 21:16:00,0.85665,0.85685,0.8564,0.8568,111100000.0
2008-11-14 21:17:00,0.85685,0.8572,0.85665,0.85665,188700000.0
2008-11-14 21:18:00,0.8567,0.85705,0.85665,0.85695,442900000.0
2008-11-14 21:19:00,0.857,0.85785,0.85695,0.8578,167100000.0
2008-11-14 21:20:00,0.8578,0.85815,0.85765,0.8578,177100000.0
2008-11-14 21:21:00,0.8578,0.8579,0.8572,0.85735,328400000.0
2008-11-14 21:22:00,0.8574,0.8576,0.85585,0.8563,163300000.0
2008-11-14 21:23:00,0.8563,0.85655,0.85565,0.8558,103400000.0
2008-11-14 21:24:00,0.8557,0.85655,0.8557,0.85625,140700000.0
2008-11-14 21:25:00,0.85625,0.85675,0.8558,0.8558,198700000.0
2008-11-14 21:26:00,0.85565,0.8559,0.8543,0.8546,169200000.0
2008-11-14 21:27:00,0.8546,0.85585,0.8546,0.8553,130600000.0
2008-11-14 21:28:00,0.8549,0.8554,0.8546,0.85515,143900000.0
2008-11-14 21:29:00,0.85515,0.85575,0.8551,0.85575,108000000.0
2008-11-14 21:30:00,0.85575,0.85695,0.8557,0.85655,212199999.0
2008-11-14 21:31:00,0.85655,0.857,0.8559,0.8559,323299999.0
2008-11-14 21:32:00,0.8559,0.8562,0.8553,0.85615,141700000.0
2008-11-14 21:33:00,0.85615,0.85635,0.85575,0.856,253799999.0
2008-11-14 21:34:00,0.85595,0.85615,0.8558,0.8561,93900000.0
2008-11-14 21:35:00,0.85615,0.8562,0.85595,0.85615,88800000.0
2008-11-14 21:36:00,0.85615,0.8562,0.8558,0.8561,99300000.0
2008-11-14 21:37:00,0.85615,0.85615,0.85595,0.85595,58500000.0
2008-11-14 21:38:00,0.85595,0.8563,0.85575,0.856,171400000.0
2008-11-14 21:39:00,0.85605,0.85605,0.8552,0.85565,165900000.0
2008-11-14 21:40:00,0.85565,0.8561,0.85565,0.8559,149200000.0
2008-11-14 21:41:00,0.856,0.85635,0.8559,0.856,133900000.0
2008-11-14 21:42:00,0.856,0.8562,0.8555,0.8562,227300000.0
2008-11-14 21:43:00,0.8561,0.85645,0.8561,0.85615,92200000.0
2008-11-14 21:44:00,0.85605,0.8563,0.8557,0.85615,218800000.0
2008-11-14 21:45:00,0.8562,0.85635,0.8558,0.85625,224600000.0
2008-11-14 21:46:00,0.85625,0.85695,0.8552,0.85525,185600000.0
2008-11-14 21:47:00,0.85515,0.85545,0.8547,0.8552,125000000.0
2008-11-14 21:48:00,0.8552,0.85595,0.85515,0.85515,201400000.0
2008-11-14 21:49:00,0.8552,0.8555,0.8549,0.8551,203200000.0
2008-11-14 21:50:00,0.8551,0.85585,0.855,0.8558,276000000.0
2008-11-14 21:51:00,0.8558,0.8563,0.8554,0.85625,249700000.0
2008-11-14 21:52:00,0.85625,0.8566,0.85615,0.8564,150700000.0
2008-11-14 21:53:00,0.8564,0.8568,0.85625,0.85655,100700000.0
2008-11-14 21:54:00,0.85655,0.857,0.85625,0.8563,121700000.0
2008-11-14 21:55:00,0.85635,0.85655,0.85565,0.85575,209600000.0
2008-11-14 21:56:00,0.8557,0.8567,0.8557,0.85665,121400000.0
2008-11-14 21:57:00,0.8567,0.85685,0.85645,0.85645,123000000.0
2008-11-14 21:58:00,0.8565,0.85665,0.85585,0.85605,136200000.0
2008-11-14 21:59:00,0.8561,0.8561,0.8557,0.8558,125900000.0
2008-11-14 22:00:00,0.8559,0.856,0.8556,0.8556,156300000.0
2008-11-14 22:01:00,0.8556,0.85585,0.8553,0.8557,156700000.0
2008-11-14 22:02:00,0.85575,0.85575,0.8555,0.8556,102300000.0
2008-11-14 22:03:00,0.85565,0.85605,0.8555,0.85605,136800000.0
2008-11-14 22:04:00,0.85605,0.85615,0.85575,0.8561,104300000.0
2008-11-14 22:05:00,0.8561,0.85625,0.8555,0.85595,123900000.0
2008-11-14 22:06:00,0.8559,0.8563,0.85585,0.8563,77500000.0
2008-11-14 22:07:00,0.8563,0.8564,0.85605,0.85615,88500000.0
2008-11-14 22:08:00,0.8562,0.8563,0.8561,0.85615,34300000.0
2008-11-14 22:09:00,0.85615,0.85615,0.85545,0.8558,73500000.0
2008-11-14 22:10:00,0.8558,0.856,0.85565,0.8558,60200000.0
2008-11-14 22:11:00,0.8558,0.8559,0.85555,0.8556,55300000.0
2008-11-14 22:12:00,0.8556,0.8561,0.8555,0.8558,96100000.0
2008-11-14 22:13:00,0.85585,0.856,0.85565,0.85565,52200000.0
2008-11-14 22:14:00,0.85565,0.8558,0.8555,0.8557,52800000.0
2008-11-14 22:15:00,0.8557,0.85605,0.8557,0.856,34500000.0
2008-11-14 22:16:00,0.856,0.8561,0.85565,0.85565,74500000.0
2008-11-14 22:17:00,0.85565,0.8559,0.85545,0.85555,64800000.0
2008-11-14 22:18:00,0.8556,0.8556,0.8551,0.85515,67000000.0
2008-11-14 22:19:00,0.85515,0.8556,0.85515,0.8554,144500000.0
2008-11-14 22:20:00,0.8554,0.85625,0.8552,0.85615,87000000.0
2008-11-14 22:21:00,0.8562,0.85625,0.85605,0.85615,24700000.0
2008-11-14 22:22:00,0.8562,0.85685,0.85615,0.8568,91600000.0
2008-11-14 22:23:00,0.85685,0.857,0.8561,0.85615,63900000.0
2008-11-14 22:24:00,0.85615,0.85635,0.8557,0.8557,51500000.0
2008-11-14 22:25:00,0.8557,0.8561,0.8555,0.8561,107900000.0
2008-11-14 22:26:00,0.8561,0.85705,0.8559,0.85675,111000000.0
2008-11-14 22:27:00,0.85675,0.85675,0.85575,0.85615,121800000.0
2008-11-14 22:28:00,0.8561,0.85675,0.85575,0.85655,124400000.0
2008-11-14 22:29:00,0.8566,0.8572,0.85605,0.8563,312299999.0
2008-11-14 22:30:00,0.85625,0.85645,0.8556,0.85575,80200000.0
2008-11-14 22:31:00,0.8557,0.85585,0.85545,0.8556,87500000.0
2008-11-14 22:32:00,0.85535,0.8554,0.85455,0.85465,118500000.0
2008-11-14 22:33:00,0.85465,0.85535,0.85465,0.85495,104900000.0
2008-11-14 22:34:00,0.85495,0.8561,0.85495,0.8559,74000000.0
2008-11-14 22:35:00,0.8555,0.85585,0.85515,0.85545,139500000.0
2008-11-14 22:36:00,0.8554,0.8558,0.85485,0.85565,137000000.0
2008-11-14 22:37:00,0.85565,0.85615,0.8554,0.856,143100000.0
2008-11-14 22:38:00,0.85575,0.8564,0.8555,0.8561,157600000.0
2008-11-14 22:39:00,0.856,0.8561,0.8552,0.8561,154300000.0
2008-11-14 22:40:00,0.8561,0.85675,0.85605,0.8567,44400000.0
2008-11-14 22:41:00,0.8567,0.85675,0.85605,0.8561,101900000.0
2008-11-14 22:42:00,0.8561,0.85625,0.8555,0.8556,162800000.0
2008-11-14 22:43:00,0.8556,0.8561,0.8554,0.8556,154000000.0
2008-11-14 22:44:00,0.85555,0.8559,0.8553,0.8559,56100000.0
2008-11-14 22:45:00,0.85595,0.8561,0.85515,0.85555,159600000.0
2008-11-14 22:46:00,0.85555,0.8561,0.85545,0.8557,131300000.0
2008-11-14 22:47:00,0.8558,0.85615,0.8551,0.85565,253700000.0
2008-11-14 22:48:00,0.85575,0.85575,0.85525,0.85535,33200000.0
2008-11-14 22:49:00,0.85535,0.85545,0.85515,0.85545,59800000.0
2008-11-14 22:50:00,0.85545,0.85575,0.8553,0.8553,66900000.0
2008-11-14 22:51:00,0.8553,0.85545,0.85515,0.8553,97600000.0
2008-11-14 22:52:00,0.85535,0.85535,0.85495,0.8551,47800000.0
2008-11-14 22:53:00,0.85515,0.85525,0.85495,0.85505,19400000.0
2008-11-14 22:54:00,0.85505,0.8551,0.8542,0.85465,50900000.0
2008-11-14 22:55:00,0.8546,0.85585,0.8543,0.85565,146200000.0
2008-11-14 22:56:00,0.8556,0.85645,0.85555,0.8564,128100000.0
2008-11-14 22:57:00,0.85635,0.85685,0.85635,0.8565,74500000.0
2008-11-14 22:58:00,0.8565,0.8576,0.85635,0.85735,111100000.0
2008-11-14 22:59:00,0.8573,0.85755,0.85675,0.8571,208800000.0
2008-11-14 23:00:00,0.85725,0.8575,0.85725,0.85745,87300000.0
2008-11-14 23:01:00,0.8574,0.8576,0.8573,0.8576,26900000.0
2008-11-14 23:02:00,0.85765,0.8577,0.8574,0.8576,29100000.0
2008-11-14 23:03:00,0.8577,0.85805,0.85755,0.85765,84000000.0
2008-11-14 23:04:00,0.85775,0.8579,0.8575,0.85775,71200000.0
2008-11-14 23:05:00,0.85775,0.85815,0.85755,0.85765,53000000.0
2008-11-14 23:06:00,0.8577,0.85825,0.8577,0.8581,72100000.0
2008-11-14 23:07:00,0.8581,0.8585,0.858,0.8583,58100000.0
2008-11-14 23:08:00,0.85835,0.85865,0.85775,0.8586,128200000.0
2008-11-14 23:09:00,0.85855,0.85865,0.8582,0.8582,172300000.0
2008-11-14 23:10:00,0.8582,0.85825,0.8572,0.85815,156500000.0
2008-11-14 23:11:00,0.8582,0.8584,0.8582,0.8584,23500000.0
2008-11-14 23:12:00,0.8584,0.8586,0.8584,0.8586,9000000.0
2008-11-14 23:13:00,0.85855,0.85865,0.8585,0.85855,13000000.0
2008-11-14 23:14:00,0.85855,0.85855,0.85835,0.8584,10000000.0
2008-11-14 23:15:00,0.85845,0.8587,0.8584,0.8584,109900000.0
2008-11-14 23:16:00,0.8584,0.8584,0.85795,0.85795,134100000.0
2008-11-14 23:17:00,0.8579,0.8582,0.8578,0.8579,56500000.0
2008-11-14 23:18:00,0.85795,0.858,0.85775,0.8579,38200000.0
2008-11-14 23:19:00,0.85785,0.858,0.8577,0.8578,40100000.0
2008-11-14 23:20:00,0.85785,0.85785,0.85635,0.85635,140900000.0
2008-11-14 23:21:00,0.8564,0.8564,0.8544,0.855,314600000.0
2008-11-14 23:22:00,0.8551,0.8557,0.85475,0.85545,166600000.0
2008-11-14 23:23:00,0.85545,0.85555,0.8552,0.8552,35700000.0
2008-11-14 23:24:00,0.85535,0.8558,0.85495,0.8558,50900000.0
2008-11-14 23:25:00,0.8558,0.8559,0.8552,0.85535,58500000.0
2008-11-14 23:26:00,0.85535,0.8556,0.85525,0.8555,43300000.0
2008-11-14 23:27:00,0.8556,0.85585,0.8555,0.85575,14000000.0
2008-11-14 23:28:00,0.85575,0.8558,0.8553,0.8558,48200000.0
2008-11-14 23:29:00,0.8558,0.85615,0.8558,0.85615,61600000.0
2008-11-14 23:30:00,0.85605,0.85605,0.85535,0.8554,86400000.0
2008-11-14 23:31:00,0.8554,0.8556,0.8552,0.85545,42600000.0
2008-11-14 23:32:00,0.85555,0.8557,0.8554,0.8554,18000000.0
2008-11-14 23:33:00,0.85545,0.8555,0.8548,0.85495,59000000.0
2008-11-14 23:34:00,0.85495,0.85495,0.85415,0.85435,62400000.0
2008-11-14 23:35:00,0.8542,0.85425,0.85355,0.854,57500000.0
2008-11-14 23:36:00,0.85405,0.8545,0.854,0.8544,30200000.0
2008-11-14 23:37:00,0.85435,0.85485,0.8539,0.85455,56400000.0
2008-11-14 23:38:00,0.8545,0.8547,0.85435,0.85445,205200000.0
2008-11-14 23:39:00,0.8544,0.8547,0.8543,0.8547,224200000.0
2008-11-14 23:40:00,0.8547,0.85515,0.8543,0.8548,137700000.0
2008-11-14 23:41:00,0.85475,0.85495,0.8544,0.85475,83700000.0
2008-11-14 23:42:00,0.8546,0.85465,0.8544,0.85445,29800000.0
2008-11-14 23:43:00,0.85445,0.8547,0.85445,0.8546,36200000.0
2008-11-14 23:44:00,0.85455,0.85465,0.8545,0.8546,51200000.0
2008-11-14 23:45:00,0.8546,0.85465,0.8545,0.8545,53000000.0
2008-11-14 23:46:00,0.8545,0.8545,0.85405,0.85405,23400000.0
2008-11-14 23:47:00,0.8541,0.85415,0.85385,0.8539,99400000.0
2008-11-14 23:48:00,0.8539,0.8541,0.8539,0.8541,30900000.0
2008-11-14 23:49:00,0.8541,0.85415,0.854,0.854,34000000.0
2008-11-14 23:50:00,0.854,0.8541,0.854,0.85405,16500000.0
2008-11-14 23:51:00,0.85405,0.8544,0.85405,0.8541,66600000.0
2008-11-14 23:52:00,0.85405,0.85435,0.85405,0.85435,51100000.0
2008-11-14 23:53:00,0.85435,0.85435,0.8541,0.8541,92600000.0
2008-11-14 23:54:00,0.8541,0.85445,0.85405,0.85435,117700000.0
2008-11-14 23:55:00,0.8543,0.85465,0.8543,0.85445,31500000.0
2008-11-14 23:56:00,0.8545,0.85465,0.85425,0.85455,40300000.0
2008-11-14 23:57:00,0.85455,0.85475,0.85455,0.8546,57600000.0
2008-11-14 23:58:00,0.85465,0.8548,0.85465,0.85475,56400000.0
2008-11-14 23:59:00,0.85475,0.85485,0.8547,0.8548,23200000.0
2008-11-17 00:00:00,0.85494,0.855,0.85475,0.855,74599999.0
2008-11-17 00:01:00,0.85474,0.85499,0.85473,0.85479,77600000.0
2008-11-17 00:02:00,0.8549,0.8549,0.85485,0.8549,6500000.0
2008-11-17 00:03:00,0.85485,0.8549,0.85485,0.8549,7000000.0
2008-11-17 00:04:00,0.8549,0.8549,0.85445,0.8545,33700000.0
2008-11-17 00:05:00,0.85445,0.8546,0.8544,0.8545,114500000.0
2008-11-17 00:06:00,0.8545,0.85455,0.8544,0.8544,193700000.0
2008-11-17 00:07:00,0.8544,0.8544,0.8544,0.8544,57600000.0
2008-11-17 00:08:00,0.8544,0.8544,0.8544,0.8544,129600000.0
2008-11-17 00:09:00,0.8544,0.8544,0.8544,0.8544,224800000.0
2008-11-17 00:10:00,0.8544,0.8544,0.8544,0.8544,57600000.0
2008-11-17 00:11:00,0.8544,0.8544,0.8544,0.8544,43200000.0
2008-11-17 00:12:00,0.8544,0.8544,0.8544,0.8544,50400000.0
2008-11-17 00:13:00,0.8544,0.8544,0.8544,0.8544,36000000.0
2008-11-17 00:14:00,0.8544,0.8544,0.8544,0.8544,198400000.0
2008-11-17 00:15:00,0.8544,0.8545,0.8544,0.8545,52400000.0
2008-11-17 00:16:00,0.8545,0.8545,0.8539,0.85415,131600000.0
2008-11-17 00:17:00,0.85415,0.85415,0.85415,0.85415,3000000.0
2008-11-17 00:18:00,0.8541,0.85415,0.85385,0.85385,40800000.0
2008-11-17 00:19:00,0.85385,0.85385,0.85375,0.85385,48500000.0
2008-11-17 00:20:00,0.854,0.85405,0.8538,0.8539,51100000.0
2008-11-17 00:21:00,0.85395,0.85405,0.8539,0.854,17000000.0
2008-11-17 00:22:00,0.85405,0.8541,0.85405,0.85405,11800000.0
2008-11-17 00:23:00,0.8541,0.8541,0.8541,0.8541,2100000.0
2008-11-17 00:24:00,0.85415,0.85415,0.85405,0.85405,9700000.0
2008-11-17 00:25:00,0.8541,0.85435,0.85405,0.85405,25400000.0
2008-11-17 00:26:00,0.85415,0.85435,0.8539,0.8539,75500000.0
2008-11-17 00:27:00,0.85395,0.85395,0.8529,0.8532,125800000.0
2008-11-17 00:28:00,0.8533,0.85355,0.8521,0.8521,90300000.0
2008-11-17 00:29:00,0.8521,0.85225,0.852,0.8521,118800000.0
2008-11-17 00:30:00,0.852,0.8521,0.8512,0.85195,57800000.0
2008-11-17 00:31:00,0.852,0.85315,0.852,0.85255,46500000.0
2008-11-17 00:32:00,0.85265,0.85315,0.8525,0.85315,71600000.0
2008-11-17 00:33:00,0.85315,0.85315,0.85295,0.8531,8000000.0
2008-11-17 00:34:00,0.85315,0.85315,0.85285,0.8531,40800000.0
2008-11-17 00:35:00,0.85325,0.8533,0.85325,0.85325,7900000.0
2008-11-17 00:36:00,0.85325,0.8533,0.85325,0.85325,7300000.0
2008-11-17 00:37:00,0.85325,0.85335,0.85325,0.85325,5200000.0
2008-11-17 00:38:00,0.85335,0.85375,0.8533,0.85345,37200000.0
2008-11-17 00:39:00,0.8535,0.85365,0.85335,0.85355,25800000.0
2008-11-17 00:40:00,0.85355,0.8536,0.8531,0.8531,52600000.0
2008-11-17 00:41:00,0.8531,0.85345,0.85305,0.85345,15600000.0
2008-11-17 00:42:00,0.8535,0.8535,0.85345,0.8535,7200000.0
2008-11-17 00:43:00,0.8534,0.8535,0.8534,0.8535,6400000.0
2008-11-17 00:44:00,0.85335,0.85335,0.8531,0.8531,8000000.0
2008-11-17 00:45:00,0.8533,0.85375,0.853,0.853,60600000.0
2008-11-17 00:46:00,0.8531,0.85355,0.8531,0.85355,240799991.0
2008-11-17 00:47:00,0.8536,0.85385,0.8533,0.85385,32600000.0
2008-11-17 00:48:00,0.85395,0.85415,0.85395,0.8541,13000000.0
2008-11-17 00:49:00,0.8541,0.85415,0.85405,0.8541,31400000.0
2008-11-17 00:50:00,0.8541,0.85435,0.8541,0.8543,35900000.0
2008-11-17 00:51:00,0.8543,0.85485,0.85405,0.85435,148500000.0
2008-11-17 00:52:00,0.85435,0.85465,0.8542,0.8543,60200000.0
2008-11-17 00:53:00,0.8544,0.85455,0.8543,0.8545,23100000.0
2008-11-17 00:54:00,0.8546,0.8547,0.8546,0.85465,16300000.0
2008-11-17 00:55:00,0.85465,0.85475,0.8546,0.8547,20600000.0
2008-11-17 00:56:00,0.8547,0.85475,0.85435,0.85445,40600000.0
2008-11-17 00:57:00,0.8544,0.85465,0.8544,0.8546,27100000.0
2008-11-17 00:58:00,0.85455,0.8546,0.8545,0.85455,33600000.0
2008-11-17 00:59:00,0.8547,0.85495,0.8544,0.85455,86200000.0
2008-11-17 01:00:00,0.8546,0.8546,0.8541,0.8543,84400000.0
2008-11-17 01:01:00,0.8543,0.85485,0.85425,0.85455,101300000.0
2008-11-17 01:02:00,0.8545,0.8545,0.85415,0.85415,24200000.0
2008-11-17 01:03:00,0.8542,0.8542,0.85415,0.85415,8500000.0
2008-11-17 01:04:00,0.85415,0.85415,0.8541,0.8541,52100000.0
2008-11-17 01:05:00,0.85415,0.85415,0.8541,0.8541,131800000.0
2008-11-17 01:06:00,0.8541,0.8541,0.854,0.8541,69600000.0
2008-11-17 01:07:00,0.8541,0.8541,0.8541,0.8541,82800000.0
2008-11-17 01:08:00,0.8541,0.85415,0.8541,0.8541,60300000.0
2008-11-17 01:09:00,0.8541,0.8541,0.854,0.8541,73100000.0
2008-11-17 01:10:00,0.8541,0.8541,0.8531,0.8539,87600000.0
2008-11-17 01:11:00,0.8541,0.8541,0.8531,0.8541,68200000.0
2008-11-17 01:12:00,0.8541,0.8541,0.8541,0.8541,93600000.0
2008-11-17 01:13:00,0.85315,0.85315,0.85295,0.853,57900000.0
2008-11-17 01:14:00,0.853,0.8535,0.853,0.8535,126600000.0
2008-11-17 01:15:00,0.8535,0.85375,0.8527,0.8531,74000000.0
2008-11-17 01:16:00,0.8531,0.8531,0.8522,0.85225,161200000.0
2008-11-17 01:17:00,0.85225,0.8525,0.8521,0.85245,63700000.0
2008-11-17 01:18:00,0.85245,0.85245,0.85215,0.85215,10500000.0
2008-11-17 01:19:00,0.8522,0.85255,0.8522,0.8522,32700000.0
2008-11-17 01:20:00,0.85215,0.85245,0.85215,0.8524,12400000.0
2008-11-17 01:21:00,0.85235,0.8524,0.85235,0.8524,9000000.0
2008-11-17 01:22:00,0.8524,0.85245,0.85225,0.85225,104300000.0
2008-11-17 01:23:00,0.8523,0.8525,0.85215,0.8525,149100000.0
2008-11-17 01:24:00,0.85245,0.85245,0.85195,0.85235,76400000.0
2008-11-17 01:25:00,0.85235,0.85245,0.85235,0.85235,52900000.0
2008-11-17 01:26:00,0.85245,0.85245,0.8522,0.8524,65300000.0
2008-11-17 01:27:00,0.8524,0.85245,0.8521,0.85215,93900000.0
2008-11-17 01:28:00,0.8521,0.85235,0.8521,0.85235,47600000.0
2008-11-17 01:29:00,0.85235,0.85235,0.8521,0.85215,75700000.0
2008-11-17 01:30:00,0.8522,0.8523,0.85215,0.8522,60700000.0
2008-11-17 01:31:00,0.8522,0.8523,0.85215,0.85225,113300000.0
2008-11-17 01:32:00,0.85235,0.85235,0.85235,0.85235,2500000.0
2008-11-17 01:33:00,0.8523,0.85265,0.85225,0.85265,75900000.0
2008-11-17 01:34:00,0.8527,0.85285,0.85245,0.85285,55100000.0
2008-11-17 01:35:00,0.85295,0.8541,0.8526,0.8541,223600000.0
2008-11-17 01:36:00,0.85415,0.8545,0.85385,0.8541,234800000.0
2008-11-17 01:37:00,0.85405,0.8542,0.8538,0.8542,131800000.0
2008-11-17 01:38:00,0.8542,0.8542,0.8537,0.85375,71700000.0
2008-11-17 01:39:00,0.8539,0.8542,0.8538,0.85405,50800000.0
2008-11-17 01:40:00,0.854,0.8541,0.8539,0.85405,50500000.0
2008-11-17 01:41:00,0.85395,0.85425,0.85375,0.8541,122400000.0
2008-11-17 01:42:00,0.8541,0.8542,0.8539,0.8539,141700000.0
2008-11-17 01:43:00,0.8539,0.854,0.8533,0.8539,164900000.0
2008-11-17 01:44:00,0.85385,0.85395,0.8537,0.85385,97200000.0
2008-11-17 01:45:00,0.8539,0.85395,0.8538,0.8538,95700000.0
2008-11-17 01:46:00,0.8538,0.85405,0.8537,0.85375,125300000.0
2008-11-17 01:47:00,0.8538,0.85385,0.8538,0.8538,18500000.0
2008-11-17 01:48:00,0.85385,0.8539,0.8538,0.8538,63500000.0
2008-11-17 01:49:00,0.8538,0.8538,0.8533,0.8535,71600000.0
2008-11-17 01:50:00,0.85345,0.8538,0.8534,0.8538,101100000.0
2008-11-17 01:51:00,0.85385,0.85385,0.8536,0.85365,64200000.0
2008-11-17 01:52:00,0.85365,0.8537,0.85355,0.8537,57500000.0
2008-11-17 01:53:00,0.8537,0.85375,0.8534,0.85365,111700000.0
2008-11-17 01:54:00,0.8536,0.85365,0.85335,0.8535,47100000.0
2008-11-17 01:55:00,0.8534,0.8534,0.8533,0.8534,6200000.0
2008-11-17 01:56:00,0.85335,0.8534,0.8532,0.8532,20900000.0
2008-11-17 01:57:00,0.8533,0.8533,0.8532,0.85325,10100000.0
2008-11-17 01:58:00,0.8533,0.8535,0.85325,0.8534,27000000.0
2008-11-17 01:59:00,0.85345,0.85365,0.85345,0.85365,13700000.0
2008-11-17 02:00:00,0.8536,0.85365,0.8535,0.85365,24700000.0
2008-11-17 02:01:00,0.85365,0.8537,0.8536,0.8536,95900000.0
2008-11-17 02:02:00,0.8536,0.8537,0.8536,0.85365,42000000.0
2008-11-17 02:03:00,0.8536,0.85375,0.8536,0.85365,25000000.0
2008-11-17 02:04:00,0.8537,0.8538,0.85325,0.8536,152600000.0
2008-11-17 02:05:00,0.85355,0.85365,0.85355,0.8536,10100000.0
2008-11-17 02:06:00,0.85365,0.85365,0.8535,0.8535,24000000.0
2008-11-17 02:07:00,0.8535,0.8537,0.8535,0.85355,13900000.0
2008-11-17 02:08:00,0.8535,0.8535,0.85345,0.8535,27800000.0
2008-11-17 02:09:00,0.8535,0.85365,0.8535,0.8535,33700000.0
2008-11-17 02:10:00,0.85355,0.85355,0.8531,0.8534,100500000.0
2008-11-17 02:11:00,0.8534,0.85365,0.8533,0.8535,51100000.0
2008-11-17 02:12:00,0.85345,0.8538,0.8534,0.8534,356899998.0
2008-11-17 02:13:00,0.8534,0.85355,0.8527,0.85345,240700000.0
2008-11-17 02:14:00,0.8534,0.8535,0.8533,0.8533,160800000.0
2008-11-17 02:15:00,0.8533,0.85375,0.8533,0.8536,174200000.0
2008-11-17 02:16:00,0.85365,0.8537,0.8536,0.85365,7600000.0
2008-11-17 02:17:00,0.85365,0.85375,0.8535,0.8537,47000000.0
2008-11-17 02:18:00,0.8538,0.8539,0.8537,0.85385,31500000.0
2008-11-17 02:19:00,0.85375,0.85385,0.8537,0.8537,219000000.0
2008-11-17 02:20:00,0.8537,0.8537,0.8537,0.8537,204000000.0
2008-11-17 02:21:00,0.8537,0.8537,0.8537,0.8537,198000000.0
2008-11-17 02:22:00,0.8537,0.8537,0.8537,0.8537,344000000.0
2008-11-17 02:23:00,0.8538,0.85425,0.85375,0.8539,87700000.0
2008-11-17 02:24:00,0.8539,0.8539,0.85345,0.8535,196200000.0
2008-11-17 02:25:00,0.85355,0.85355,0.8533,0.8533,37700000.0
2008-11-17 02:26:00,0.8533,0.85335,0.8533,0.8533,126400000.0
2008-11-17 02:27:00,0.8533,0.8533,0.85255,0.8528,51400000.0
2008-11-17 02:28:00,0.8528,0.8529,0.85265,0.8527,58400000.0
2008-11-17 02:29:00,0.8527,0.8529,0.8527,0.85275,68800000.0
2008-11-17 02:30:00,0.85275,0.85285,0.8527,0.8527,38800000.0
2008-11-17 02:31:00,0.8527,0.8527,0.8527,0.8527,14000000.0
2008-11-17 02:32:00,0.8527,0.853,0.8527,0.8528,26100000.0
2008-11-17 02:33:00,0.8528,0.8528,0.85225,0.85225,70000000.0
2008-11-17 02:34:00,0.8523,0.85245,0.8523,0.85245,26000000.0
2008-11-17 02:35:00,0.85245,0.85245,0.85245,0.85245,2000000.0
2008-11-17 02:36:00,0.85245,0.853,0.8524,0.85245,83000000.0
2008-11-17 02:37:00,0.85245,0.85245,0.85245,0.85245,10000000.0
2008-11-17 02:38:00,0.85245,0.8525,0.85245,0.85245,31500000.0
2008-11-17 02:39:00,0.85245,0.85245,0.85235,0.85245,29000000.0
2008-11-17 02:40:00,0.85245,0.85245,0.8524,0.85245,25900000.0
2008-11-17 02:41:00,0.85245,0.85245,0.85225,0.85225,10900000.0
2008-11-17 02:42:00,0.85225,0.85295,0.85225,0.8529,39500000.0
2008-11-17 02:43:00,0.8529,0.8529,0.8527,0.85285,47500000.0
2008-11-17 02:44:00,0.8529,0.8532,0.8527,0.853,44700000.0
2008-11-17 02:45:00,0.853,0.85315,0.8529,0.85305,53200000.0
2008-11-17 02:46:00,0.853,0.85315,0.85295,0.8531,32400000.0
2008-11-17 02:47:00,0.8531,0.8531,0.85285,0.85285,26300000.0
2008-11-17 02:48:00,0.85285,0.85295,0.8527,0.8527,17500000.0
2008-11-17 02:49:00,0.8528,0.85295,0.8528,0.85285,17200000.0
2008-11-17 02:50:00,0.8528,0.85295,0.8527,0.85295,67400000.0
2008-11-17 02:51:00,0.853,0.85335,0.8528,0.8533,80800000.0
2008-11-17 02:52:00,0.8534,0.8535,0.85285,0.853,65700000.0
2008-11-17 02:53:00,0.853,0.85335,0.85295,0.85295,115800000.0
2008-11-17 02:54:00,0.85295,0.8533,0.85255,0.8533,113900000.0
2008-11-17 02:55:00,0.8532,0.8533,0.85245,0.8525,186200000.0
2008-11-17 02:56:00,0.85245,0.8527,0.85245,0.85245,41300000.0
2008-11-17 02:57:00,0.8525,0.853,0.8525,0.8529,116400000.0
2008-11-17 02:58:00,0.8529,0.85335,0.8528,0.85335,115500000.0
2008-11-17 02:59:00,0.85335,0.85345,0.8532,0.8532,181400000.0
2008-11-17 03:00:00,0.8532,0.8532,0.8532,0.8532,367500000.0
2008-11-17 03:01:00,0.8532,0.8532,0.85255,0.85275,48900000.0
2008-11-17 03:02:00,0.8528,0.8529,0.8525,0.8525,53000000.0
2008-11-17 03:03:00,0.8525,0.85355,0.8524,0.85315,154500000.0
2008-11-17 03:04:00,0.8531,0.85315,0.853,0.853,83700000.0
2008-11-17 03:05:00,0.853,0.8531,0.853,0.853,160400000.0
2008-11-17 03:06:00,0.853,0.853,0.853,0.853,24000000.0
2008-11-17 03:07:00,0.853,0.853,0.853,0.853,154400000.0
2008-11-17 03:08:00,0.853,0.853,0.853,0.853,111600000.0
2008-11-17 03:09:00,0.853,0.85325,0.853,0.85325,74100000.0
2008-11-17 03:10:00,0.85325,0.85325,0.853,0.853,80400000.0
2008-11-17 03:11:00,0.85305,0.8531,0.853,0.853,111000000.0
2008-11-17 03:12:00,0.853,0.853,0.85235,0.85255,111600000.0
2008-11-17 03:13:00,0.8525,0.8529,0.85235,0.8525,29800000.0
2008-11-17 03:14:00,0.8525,0.85265,0.8523,0.8525,93200000.0
2008-11-17 03:15:00,0.85255,0.8527,0.8522,0.85255,57000000.0
2008-11-17 03:16:00,0.85245,0.85245,0.8523,0.8523,62500000.0
2008-11-17 03:17:00,0.8523,0.85255,0.8523,0.8525,76200000.0
2008-11-17 03:18:00,0.85255,0.8526,0.8524,0.85245,36200000.0
2008-11-17 03:19:00,0.8525,0.8526,0.8523,0.8524,29500000.0
2008-11-17 03:20:00,0.8524,0.8524,0.8523,0.85235,39300000.0
2008-11-17 03:21:00,0.85235,0.8525,0.85235,0.8524,16000000.0
2008-11-17 03:22:00,0.8524,0.85265,0.85235,0.8524,28200000.0
2008-11-17 03:23:00,0.85235,0.8524,0.85235,0.8524,6000000.0
2008-11-17 03:24:00,0.8525,0.8525,0.8524,0.8524,17400000.0
2008-11-17 03:25:00,0.85255,0.85255,0.8524,0.85255,17200000.0
2008-11-17 03:26:00,0.8525,0.85295,0.8524,0.8524,62800000.0
2008-11-17 03:27:00,0.8524,0.85285,0.85225,0.8524,201600000.0
2008-11-17 03:28:00,0.8524,0.85255,0.85225,0.8524,80000000.0
2008-11-17 03:29:00,0.8524,0.8524,0.8524,0.8524,21600000.0
2008-11-17 03:30:00,0.8525,0.8526,0.8524,0.8524,30200000.0
2008-11-17 03:31:00,0.8524,0.8524,0.8523,0.85235,38000000.0
2008-11-17 03:32:00,0.85235,0.8524,0.85225,0.85225,49100000.0
2008-11-17 03:33:00,0.85225,0.8523,0.852,0.85225,96000000.0
2008-11-17 03:34:00,0.85225,0.85225,0.85215,0.8522,40900000.0
2008-11-17 03:35:00,0.85225,0.85245,0.85225,0.8523,66300000.0
2008-11-17 03:36:00,0.85225,0.85225,0.85225,0.85225,2000000.0
2008-11-17 03:37:00,0.85225,0.8526,0.85225,0.8523,42400000.0
2008-11-17 03:38:00,0.8523,0.85245,0.852,0.852,153500000.0
2008-11-17 03:39:00,0.852,0.852,0.852,0.852,145800000.0
2008-11-17 03:40:00,0.852,0.852,0.852,0.852,90000000.0
2008-11-17 03:41:00,0.852,0.852,0.85145,0.8515,46600000.0
2008-11-17 03:42:00,0.8515,0.85175,0.85115,0.8513,55500000.0
2008-11-17 03:43:00,0.8514,0.85225,0.8513,0.85225,88600000.0
2008-11-17 03:44:00,0.8524,0.8524,0.85135,0.8516,109000000.0
2008-11-17 03:45:00,0.8518,0.8519,0.85125,0.8513,105500000.0
2008-11-17 03:46:00,0.8513,0.85195,0.8513,0.8518,55000000.0
2008-11-17 03:47:00,0.8518,0.85195,0.8518,0.85185,18000000.0
2008-11-17 03:48:00,0.85185,0.85195,0.8515,0.8518,28900000.0
2008-11-17 03:49:00,0.85175,0.8518,0.85165,0.8517,53500000.0
2008-11-17 03:50:00,0.85175,0.8519,0.85155,0.8519,58000000.0
2008-11-17 03:51:00,0.85195,0.85195,0.85175,0.8519,62600000.0
2008-11-17 03:52:00,0.8519,0.8522,0.85175,0.852,95900000.0
2008-11-17 03:53:00,0.852,0.85205,0.8519,0.852,35700000.0
2008-11-17 03:54:00,0.852,0.852,0.8517,0.8519,49700000.0
2008-11-17 03:55:00,0.85175,0.852,0.85145,0.85165,94200000.0
2008-11-17 03:56:00,0.8517,0.85185,0.85165,0.85185,91400000.0
2008-11-17 03:57:00,0.85185,0.85185,0.85125,0.8517,222900000.0
2008-11-17 03:58:00,0.8517,0.8517,0.8515,0.8517,100300000.0
2008-11-17 03:59:00,0.85175,0.8521,0.85175,0.852,124000000.0
2008-11-17 04:00:00,0.85205,0.8523,0.85175,0.85195,155800000.0
2008-11-17 04:01:00,0.85195,0.85195,0.8516,0.8518,51400000.0
2008-11-17 04:02:00,0.8518,0.8521,0.85165,0.852,113300000.0
2008-11-17 04:03:00,0.85205,0.85225,0.852,0.8521,26100000.0
2008-11-17 04:04:00,0.8522,0.8522,0.852,0.85205,25400000.0
2008-11-17 04:05:00,0.85215,0.85235,0.852,0.85235,47600000.0
2008-11-17 04:06:00,0.8524,0.85255,0.85205,0.8521,165900000.0
2008-11-17 04:07:00,0.85215,0.85235,0.8519,0.852,113600000.0
2008-11-17 04:08:00,0.852,0.85215,0.8519,0.8519,78700000.0
2008-11-17 04:09:00,0.85195,0.8522,0.85195,0.85205,32100000.0
2008-11-17 04:10:00,0.85205,0.85205,0.85155,0.8519,51200000.0
2008-11-17 04:11:00,0.85195,0.8521,0.8518,0.85195,92800000.0
2008-11-17 04:12:00,0.8521,0.8527,0.852,0.8527,140600000.0
2008-11-17 04:13:00,0.8527,0.85295,0.8525,0.85285,73000000.0
2008-11-17 04:14:00,0.85285,0.85285,0.8527,0.85285,27600000.0
2008-11-17 04:15:00,0.85275,0.8532,0.85245,0.85285,133300000.0
2008-11-17 04:16:00,0.8528,0.85295,0.8525,0.85275,156500000.0
2008-11-17 04:17:00,0.8528,0.85285,0.85265,0.85285,97400000.0
2008-11-17 04:18:00,0.85275,0.8529,0.85255,0.8529,155100000.0
2008-11-17 04:19:00,0.8529,0.8529,0.8527,0.8529,149400000.0
2008-11-17 04:20:00,0.8529,0.8529,0.85255,0.85265,163600000.0
2008-11-17 04:21:00,0.8527,0.85275,0.85265,0.85265,36300000.0
2008-11-17 04:22:00,0.8527,0.85285,0.85265,0.8527,35400000.0
2008-11-17 04:23:00,0.8527,0.8529,0.8527,0.8527,43800000.0
2008-11-17 04:24:00,0.8527,0.85275,0.85255,0.85255,30100000.0
2008-11-17 04:25:00,0.85255,0.8527,0.85255,0.85255,31000000.0
2008-11-17 04:26:00,0.85255,0.8526,0.85225,0.8523,239500000.0
2008-11-17 04:27:00,0.8523,0.8523,0.8523,0.8523,147600000.0
2008-11-17 04:28:00,0.8523,0.85325,0.8523,0.85295,112200000.0
2008-11-17 04:29:00,0.85295,0.85295,0.8525,0.85265,251500000.0
2008-11-17 04:30:00,0.8527,0.85275,0.8521,0.85215,125500000.0
2008-11-17 04:31:00,0.85215,0.85255,0.852,0.852,160900000.0
2008-11-17 04:32:00,0.852,0.85265,0.852,0.8524,286900000.0
2008-11-17 04:33:00,0.85245,0.85265,0.8522,0.8524,119000000.0
2008-11-17 04:34:00,0.85235,0.8527,0.8522,0.85235,142600000.0
2008-11-17 04:35:00,0.85235,0.85265,0.85235,0.8524,449499997.0
2008-11-17 04:36:00,0.8524,0.8524,0.8524,0.8524,144000000.0
2008-11-17 04:37:00,0.8524,0.8524,0.8524,0.8524,522000000.0
2008-11-17 04:38:00,0.8524,0.85255,0.8524,0.8524,315500000.0
2008-11-17 04:39:00,0.85245,0.8527,0.8524,0.85255,289600000.0
2008-11-17 04:40:00,0.85255,0.85255,0.8523,0.8523,41100000.0
2008-11-17 04:41:00,0.8522,0.85265,0.8522,0.85265,74600000.0
2008-11-17 04:42:00,0.85265,0.8531,0.8526,0.8531,129900000.0
2008-11-17 04:43:00,0.85315,0.85355,0.8531,0.85325,37000000.0
2008-11-17 04:44:00,0.8532,0.8532,0.8531,0.8531,22500000.0
2008-11-17 04:45:00,0.8532,0.85435,0.85315,0.8539,205800000.0
2008-11-17 04:46:00,0.8538,0.8538,0.8537,0.8537,158000000.0
2008-11-17 04:47:00,0.8537,0.85405,0.85365,0.8537,87800000.0
2008-11-17 04:48:00,0.85365,0.85415,0.85365,0.85365,55900000.0
2008-11-17 04:49:00,0.8537,0.8537,0.8536,0.8537,12200000.0
2008-11-17 04:50:00,0.8537,0.85375,0.85355,0.85355,29500000.0
2008-11-17 04:51:00,0.8536,0.85385,0.8536,0.85365,88300000.0
2008-11-17 04:52:00,0.8537,0.85385,0.8536,0.8536,217600000.0
2008-11-17 04:53:00,0.8536,0.8536,0.85315,0.85315,74700000.0
2008-11-17 04:54:00,0.85315,0.8533,0.85315,0.85325,36200000.0
2008-11-17 04:55:00,0.85315,0.85315,0.8531,0.8531,171400000.0
2008-11-17 04:56:00,0.8531,0.85315,0.8524,0.853,255800000.0
2008-11-17 04:57:00,0.8531,0.8534,0.8528,0.8534,82600000.0
2008-11-17 04:58:00,0.8535,0.8535,0.8535,0.8535,1800000.0
2008-11-17 04:59:00,0.8535,0.8535,0.8532,0.8532,13100000.0
2008-11-17 05:00:00,0.8532,0.8532,0.8531,0.8532,35400000.0
2008-11-17 05:01:00,0.8532,0.8532,0.8532,0.8532,14000000.0
2008-11-17 05:02:00,0.85245,0.853,0.85245,0.8529,317000000.0
2008-11-17 05:03:00,0.8529,0.85345,0.8529,0.85345,68600000.0
2008-11-17 05:04:00,0.85335,0.85345,0.85335,0.8534,41700000.0
2008-11-17 05:05:00,0.8534,0.8534,0.85305,0.8533,60500000.0
2008-11-17 05:06:00,0.8533,0.8533,0.8528,0.853,38700000.0
2008-11-17 05:07:00,0.85295,0.8531,0.85285,0.85305,66300000.0
2008-11-17 05:08:00,0.8531,0.85325,0.8529,0.8529,97700000.0
2008-11-17 05:09:00,0.85295,0.85295,0.8529,0.85295,13900000.0
2008-11-17 05:10:00,0.85295,0.8532,0.8529,0.85305,76600000.0
2008-11-17 05:11:00,0.8531,0.8532,0.8529,0.8532,43600000.0
2008-11-17 05:12:00,0.8532,0.8532,0.85305,0.85305,56700000.0
2008-11-17 05:13:00,0.85305,0.8531,0.853,0.853,71000000.0
2008-11-17 05:14:00,0.85305,0.85315,0.8528,0.8531,88400000.0
2008-11-17 05:15:00,0.8531,0.85315,0.85285,0.85285,54000000.0
2008-11-17 05:16:00,0.8529,0.85305,0.8529,0.85305,22200000.0
2008-11-17 05:17:00,0.85305,0.85325,0.8527,0.8528,78300000.0
2008-11-17 05:18:00,0.85285,0.85295,0.8527,0.85295,55400000.0
2008-11-17 05:19:00,0.85295,0.853,0.8529,0.85295,28900000.0
2008-11-17 05:20:00,0.85295,0.853,0.85265,0.85265,44600000.0
2008-11-17 05:21:00,0.85265,0.8527,0.85255,0.85255,19600000.0
2008-11-17 05:22:00,0.8525,0.8531,0.8525,0.8531,65900000.0
2008-11-17 05:23:00,0.8531,0.8531,0.85275,0.8528,85700000.0
2008-11-17 05:24:00,0.8528,0.853,0.8527,0.85275,65600000.0
2008-11-17 05:25:00,0.85275,0.85345,0.85265,0.8532,213900000.0
2008-11-17 05:26:00,0.8532,0.85325,0.8532,0.8532,89800000.0
2008-11-17 05:27:00,0.8532,0.8536,0.8532,0.8536,60200000.0
2008-11-17 05:28:00,0.8535,0.85395,0.85345,0.85365,77800000.0
2008-11-17 05:29:00,0.8536,0.8537,0.85355,0.85355,61700000.0
2008-11-17 05:30:00,0.8535,0.85365,0.8535,0.8536,57000000.0
2008-11-17 05:31:00,0.8536,0.8536,0.8533,0.8534,72200000.0
2008-11-17 05:32:00,0.8534,0.85345,0.85315,0.85315,48000000.0
2008-11-17 05:33:00,0.8531,0.8531,0.8529,0.85295,74000000.0
2008-11-17 05:34:00,0.8529,0.8529,0.8525,0.8526,115900000.0
2008-11-17 05:35:00,0.85265,0.85325,0.8526,0.8532,164000000.0
2008-11-17 05:36:00,0.85315,0.85335,0.85315,0.85315,54100000.0
2008-11-17 05:37:00,0.8532,0.85355,0.8532,0.85355,73900000.0
2008-11-17 05:38:00,0.85355,0.8538,0.8534,0.8538,82000000.0
2008-11-17 05:39:00,0.85375,0.85375,0.85325,0.85355,156100000.0
2008-11-17 05:40:00,0.8536,0.8537,0.85355,0.85365,60100000.0
2008-11-17 05:41:00,0.85365,0.85365,0.85345,0.8535,65100000.0
2008-11-17 05:42:00,0.8535,0.8536,0.8535,0.85355,27100000.0
2008-11-17 05:43:00,0.8535,0.8535,0.85305,0.85335,102800000.0
2008-11-17 05:44:00,0.8534,0.8534,0.85315,0.85315,113500000.0
2008-11-17 05:45:00,0.85335,0.85345,0.8529,0.8529,148400000.0
2008-11-17 05:46:00,0.8529,0.853,0.8528,0.8528,1144499992.0
2008-11-17 05:47:00,0.8528,0.8529,0.8528,0.8529,593000000.0
2008-11-17 05:48:00,0.8529,0.8529,0.8529,0.8529,220800000.0
2008-11-17 05:49:00,0.8529,0.853,0.85235,0.853,280000000.0
2008-11-17 05:50:00,0.85295,0.85335,0.85285,0.85285,178600000.0
2008-11-17 05:51:00,0.85285,0.8533,0.8527,0.85325,44300000.0
2008-11-17 05:52:00,0.85325,0.8538,0.853,0.8536,142600000.0
2008-11-17 05:53:00,0.8535,0.8541,0.8534,0.85395,142300000.0
2008-11-17 05:54:00,0.85395,0.854,0.85355,0.85385,136600000.0
2008-11-17 05:55:00,0.854,0.85415,0.85295,0.85295,154800000.0
2008-11-17 05:56:00,0.8531,0.85325,0.85255,0.8531,166400000.0
2008-11-17 05:57:00,0.8531,0.8532,0.8525,0.8525,377300000.0
2008-11-17 05:58:00,0.8525,0.8525,0.8519,0.8523,238400000.0
2008-11-17 05:59:00,0.85235,0.85285,0.8523,0.8526,153900000.0
2008-11-17 06:00:00,0.8526,0.85285,0.8526,0.85285,134900000.0
2008-11-17 06:01:00,0.85285,0.85325,0.8528,0.8531,65300000.0
2008-11-17 06:02:00,0.85305,0.85355,0.85295,0.8532,74000000.0
2008-11-17 06:03:00,0.8532,0.8532,0.8523,0.8523,79600000.0
2008-11-17 06:04:00,0.8526,0.85285,0.8526,0.8526,25800000.0
2008-11-17 06:05:00,0.8526,0.85295,0.8526,0.8528,40100000.0
2008-11-17 06:06:00,0.85285,0.853,0.85285,0.853,34300000.0
2008-11-17 06:07:00,0.85295,0.853,0.8529,0.85295,28500000.0
2008-11-17 06:08:00,0.85295,0.85305,0.8523,0.8523,65100000.0
2008-11-17 06:09:00,0.8523,0.8523,0.8523,0.8523,29500000.0
2008-11-17 06:10:00,0.8523,0.85245,0.8523,0.8523,101600000.0
2008-11-17 06:11:00,0.8523,0.8525,0.8523,0.8523,46200000.0
2008-11-17 06:12:00,0.8523,0.85235,0.85175,0.852,48200000.0
2008-11-17 06:13:00,0.852,0.8522,0.85195,0.85195,127700000.0
2008-11-17 06:14:00,0.852,0.85225,0.85195,0.8522,59500000.0
2008-11-17 06:15:00,0.85215,0.8524,0.85205,0.8522,176600000.0
2008-11-17 06:16:00,0.8522,0.8522,0.8522,0.8522,12000000.0
2008-11-17 06:17:00,0.8522,0.8522,0.8522,0.8522,54000000.0
2008-11-17 06:18:00,0.8521,0.8522,0.85155,0.85165,39600000.0
2008-11-17 06:19:00,0.85165,0.8519,0.85145,0.8516,54300000.0
2008-11-17 06:20:00,0.8516,0.85175,0.85155,0.8516,24300000.0
2008-11-17 06:21:00,0.85155,0.85165,0.85155,0.85155,27000000.0
2008-11-17 06:22:00,0.85155,0.85165,0.8515,0.85165,266900000.0
2008-11-17 06:23:00,0.8516,0.85185,0.8516,0.85185,13400000.0
2008-11-17 06:24:00,0.8518,0.85185,0.85175,0.85185,16400000.0
2008-11-17 06:25:00,0.8518,0.8523,0.8517,0.8523,35000000.0
2008-11-17 06:26:00,0.8523,0.85235,0.8522,0.8523,37600000.0
2008-11-17 06:27:00,0.85225,0.85225,0.8521,0.8521,62900000.0
2008-11-17 06:28:00,0.8521,0.8522,0.8521,0.8521,35600000.0
2008-11-17 06:29:00,0.8521,0.8522,0.8521,0.8521,10200000.0
2008-11-17 06:30:00,0.8521,0.8521,0.8521,0.8521,22400000.0
2008-11-17 06:31:00,0.8521,0.8525,0.8521,0.85245,47000000.0
2008-11-17 06:32:00,0.8525,0.85265,0.85235,0.8526,71700000.0
2008-11-17 06:33:00,0.8527,0.8527,0.8525,0.85255,43700000.0
2008-11-17 06:34:00,0.85255,0.85255,0.8525,0.8525,3500000.0
2008-11-17 06:35:00,0.85255,0.85255,0.8525,0.85255,19400000.0
2008-11-17 06:36:00,0.85255,0.8526,0.85255,0.85255,8200000.0
2008-11-17 06:37:00,0.8526,0.85265,0.85255,0.8526,31300000.0
2008-11-17 06:38:00,0.8526,0.8526,0.8525,0.8526,34400000.0
2008-11-17 06:39:00,0.8526,0.85265,0.8522,0.8522,63200000.0
2008-11-17 06:40:00,0.85215,0.85255,0.8521,0.8525,87000000.0
2008-11-17 06:41:00,0.8525,0.8525,0.8522,0.8522,24400000.0
2008-11-17 06:42:00,0.8522,0.8522,0.8521,0.85215,27100000.0
2008-11-17 06:43:00,0.85215,0.8522,0.8521,0.85215,10000000.0
2008-11-17 06:44:00,0.85215,0.85215,0.85195,0.852,25400000.0
2008-11-17 06:45:00,0.852,0.8521,0.85185,0.852,21500000.0
2008-11-17 06:46:00,0.852,0.85205,0.85185,0.8519,41200000.0
2008-11-17 06:47:00,0.85185,0.852,0.85185,0.852,17700000.0
2008-11-17 06:48:00,0.85205,0.85205,0.8518,0.8518,19700000.0
2008-11-17 06:49:00,0.8518,0.85225,0.8518,0.85215,77300000.0
2008-11-17 06:50:00,0.8521,0.8524,0.8521,0.8522,90800000.0
2008-11-17 06:51:00,0.8522,0.85225,0.8522,0.85225,185200000.0
2008-11-17 06:52:00,0.85225,0.8525,0.85225,0.8523,60400000.0
2008-11-17 06:53:00,0.8523,0.8523,0.8516,0.85165,80200000.0
2008-11-17 06:54:00,0.85165,0.85175,0.85155,0.85175,22000000.0
2008-11-17 06:55:00,0.8517,0.8522,0.8517,0.85175,93000000.0
2008-11-17 06:56:00,0.85185,0.85195,0.8516,0.8518,31600000.0
2008-11-17 06:57:00,0.8518,0.85195,0.8518,0.8519,33000000.0
2008-11-17 06:58:00,0.8519,0.85195,0.8518,0.85195,31300000.0
2008-11-17 06:59:00,0.85205,0.8523,0.85195,0.85225,17000000.0
2008-11-17 07:00:00,0.8523,0.85265,0.8523,0.85255,63900000.0
2008-11-17 07:01:00,0.8525,0.8525,0.8521,0.8524,50200000.0
2008-11-17 07:02:00,0.85245,0.85265,0.85235,0.8526,49200000.0
2008-11-17 07:03:00,0.85255,0.8526,0.8525,0.8525,49200000.0
2008-11-17 07:04:00,0.8525,0.85255,0.8525,0.8525,11000000.0
2008-11-17 07:05:00,0.8525,0.8526,0.85195,0.85195,119700000.0
2008-11-17 07:06:00,0.85195,0.8521,0.85175,0.8521,115900000.0
2008-11-17 07:07:00,0.8521,0.8521,0.8519,0.85195,70400000.0
2008-11-17 07:08:00,0.8519,0.8521,0.8519,0.852,32600000.0
2008-11-17 07:09:00,0.852,0.852,0.8519,0.852,28700000.0
2008-11-17 07:10:00,0.852,0.8524,0.852,0.85225,85600000.0
2008-11-17 07:11:00,0.8523,0.8526,0.8522,0.8525,94200000.0
2008-11-17 07:12:00,0.8525,0.8526,0.8524,0.85255,62300000.0
2008-11-17 07:13:00,0.85255,0.8528,0.8524,0.8524,121600000.0
2008-11-17 07:14:00,0.8524,0.8524,0.8524,0.8524,25400000.0
2008-11-17 07:15:00,0.8524,0.8524,0.852,0.852,93700000.0
2008-11-17 07:16:00,0.852,0.852,0.8517,0.8517,41900000.0
2008-11-17 07:17:00,0.8517,0.8518,0.85125,0.85175,50500000.0
2008-11-17 07:18:00,0.8517,0.85175,0.8516,0.8516,5000000.0
2008-11-17 07:19:00,0.8516,0.85195,0.8515,0.8518,23400000.0
2008-11-17 07:20:00,0.85185,0.85225,0.8518,0.8522,55000000.0
2008-11-17 07:21:00,0.85225,0.85295,0.85225,0.85285,130200000.0
2008-11-17 07:22:00,0.8529,0.8532,0.8528,0.8528,159400000.0
2008-11-17 07:23:00,0.8528,0.8528,0.8525,0.8527,29300000.0
2008-11-17 07:24:00,0.8528,0.8528,0.85215,0.85235,41200000.0
2008-11-17 07:25:00,0.85235,0.8525,0.8523,0.8525,29000000.0
2008-11-17 07:26:00,0.8525,0.8527,0.8523,0.85245,55700000.0
2008-11-17 07:27:00,0.85235,0.85265,0.85235,0.8526,47800000.0
2008-11-17 07:28:00,0.8526,0.8526,0.8524,0.8524,20600000.0
2008-11-17 07:29:00,0.8524,0.8527,0.85195,0.85255,61400000.0
2008-11-17 07:30:00,0.85255,0.8527,0.8524,0.85255,48900000.0
2008-11-17 07:31:00,0.85255,0.8526,0.8524,0.85245,41600000.0
2008-11-17 07:32:00,0.8524,0.8527,0.8524,0.8525,126900000.0
2008-11-17 07:33:00,0.8525,0.8526,0.85235,0.8526,76800000.0
2008-11-17 07:34:00,0.8525,0.85315,0.8525,0.85305,66800000.0
2008-11-17 07:35:00,0.8531,0.8531,0.8527,0.8527,65800000.0
2008-11-17 07:36:00,0.85275,0.85275,0.85255,0.85255,31500000.0
2008-11-17 07:37:00,0.8525,0.85255,0.85235,0.8525,61900000.0
2008-11-17 07:38:00,0.85255,0.8528,0.8525,0.8525,18900000.0
2008-11-17 07:39:00,0.8525,0.85255,0.8525,0.8525,40400000.0
2008-11-17 07:40:00,0.8525,0.85255,0.8524,0.85245,20200000.0
2008-11-17 07:41:00,0.8525,0.8525,0.8525,0.8525,1000000.0
2008-11-17 07:42:00,0.8525,0.8533,0.8525,0.85305,79700000.0
2008-11-17 07:43:00,0.853,0.853,0.85245,0.85265,118500000.0
2008-11-17 07:44:00,0.8526,0.85285,0.8525,0.85265,76500000.0
2008-11-17 07:45:00,0.85265,0.85275,0.85255,0.8527,36400000.0
2008-11-17 07:46:00,0.8527,0.85285,0.8525,0.85265,61300000.0
2008-11-17 07:47:00,0.85265,0.85285,0.85255,0.85275,30000000.0
2008-11-17 07:48:00,0.85275,0.85285,0.85265,0.85265,47900000.0
2008-11-17 07:49:00,0.85265,0.85265,0.8526,0.8526,45500000.0
2008-11-17 07:50:00,0.8526,0.85325,0.8525,0.85285,256500000.0
2008-11-17 07:51:00,0.8529,0.8529,0.85275,0.85275,13700000.0
2008-11-17 07:52:00,0.8528,0.8528,0.85275,0.85275,13700000.0
2008-11-17 07:53:00,0.85275,0.85275,0.8526,0.8526,30300000.0
2008-11-17 07:54:00,0.8526,0.8528,0.8526,0.8527,25600000.0
2008-11-17 07:55:00,0.853,0.853,0.8524,0.8526,43000000.0
2008-11-17 07:56:00,0.8527,0.85305,0.8526,0.85285,91600000.0
2008-11-17 07:57:00,0.85285,0.853,0.85255,0.8528,56400000.0
2008-11-17 07:58:00,0.85275,0.85275,0.8526,0.8526,26500000.0
2008-11-17 07:59:00,0.85255,0.8526,0.8524,0.8525,84800000.0
2008-11-17 08:00:00,0.8525,0.85295,0.8525,0.85295,69700000.0
2008-11-17 08:01:00,0.85295,0.85315,0.85265,0.8531,46100000.0
2008-11-17 08:02:00,0.8532,0.8532,0.8529,0.8529,29600000.0
2008-11-17 08:03:00,0.8529,0.85305,0.8529,0.853,10700000.0
2008-11-17 08:04:00,0.853,0.85315,0.853,0.85315,34700000.0
2008-11-17 08:05:00,0.8531,0.85315,0.8529,0.85305,85000000.0
2008-11-17 08:06:00,0.85305,0.8532,0.8529,0.8529,1864400034.0
2008-11-17 08:07:00,0.8529,0.853,0.8529,0.85295,561300008.0
2008-11-17 08:08:00,0.8531,0.85315,0.85295,0.853,57900000.0
2008-11-17 08:09:00,0.85295,0.8531,0.85295,0.85305,22400000.0
2008-11-17 08:10:00,0.8531,0.8532,0.85305,0.85305,34500000.0
2008-11-17 08:11:00,0.85305,0.8531,0.853,0.85305,28000000.0
2008-11-17 08:12:00,0.853,0.8532,0.85295,0.85315,54100000.0
2008-11-17 08:13:00,0.8532,0.8532,0.8531,0.85315,6400000.0
2008-11-17 08:14:00,0.8532,0.8532,0.85285,0.85285,32400000.0
2008-11-17 08:15:00,0.8529,0.8529,0.85285,0.85285,6000000.0
2008-11-17 08:16:00,0.8527,0.85275,0.85265,0.8527,18400000.0
2008-11-17 08:17:00,0.8527,0.8529,0.8527,0.85285,13000000.0
2008-11-17 08:18:00,0.85285,0.8529,0.8528,0.85285,15200000.0
2008-11-17 08:19:00,0.85285,0.85285,0.85255,0.8526,35300000.0
2008-11-17 08:20:00,0.85265,0.85315,0.85265,0.853,30300000.0
2008-11-17 08:21:00,0.853,0.85325,0.853,0.8532,50400000.0
2008-11-17 08:22:00,0.8532,0.8532,0.85305,0.85305,6200000.0
2008-11-17 08:23:00,0.8531,0.8531,0.85295,0.85295,14800000.0
2008-11-17 08:24:00,0.85295,0.853,0.85275,0.85275,21300000.0
2008-11-17 08:25:00,0.85275,0.85345,0.85275,0.8532,80400000.0
2008-11-17 08:26:00,0.8532,0.85335,0.8528,0.8531,109800000.0
2008-11-17 08:27:00,0.8531,0.8532,0.85295,0.8532,55800000.0
2008-11-17 08:28:00,0.8532,0.85335,0.85275,0.85305,91300000.0
2008-11-17 08:29:00,0.8531,0.8534,0.85305,0.8532,93700000.0
2008-11-17 08:30:00,0.8532,0.85365,0.85315,0.8535,64800000.0
2008-11-17 08:31:00,0.8534,0.8534,0.853,0.85325,45700000.0
2008-11-17 08:32:00,0.85325,0.8536,0.85325,0.85335,47300000.0
2008-11-17 08:33:00,0.85325,0.8534,0.85325,0.85335,42800000.0
2008-11-17 08:34:00,0.85335,0.85335,0.8532,0.85335,60800000.0
2008-11-17 08:35:00,0.85335,0.8541,0.85275,0.8528,200500000.0
2008-11-17 08:36:00,0.8528,0.853,0.8528,0.853,122000000.0
2008-11-17 08:37:00,0.853,0.8533,0.853,0.8531,50300000.0
2008-11-17 08:38:00,0.85305,0.8532,0.85295,0.8531,57600000.0
2008-11-17 08:39:00,0.8531,0.8533,0.8531,0.85315,39800000.0
2008-11-17 08:40:00,0.8532,0.8532,0.8531,0.8531,65600000.0
2008-11-17 08:41:00,0.8531,0.8531,0.85285,0.8531,28900000.0
2008-11-17 08:42:00,0.8531,0.85365,0.8531,0.8534,198600000.0
2008-11-17 08:43:00,0.8534,0.8536,0.8531,0.8535,55400000.0
2008-11-17 08:44:00,0.85345,0.85375,0.85345,0.85365,51600000.0
2008-11-17 08:45:00,0.8537,0.85415,0.8537,0.85415,65500000.0
2008-11-17 08:46:00,0.85415,0.85415,0.8538,0.8539,79100000.0
2008-11-17 08:47:00,0.8539,0.85425,0.8538,0.85425,45600000.0
2008-11-17 08:48:00,0.8542,0.8545,0.85405,0.8545,53400000.0
2008-11-17 08:49:00,0.8545,0.85465,0.8545,0.85465,15200000.0
2008-11-17 08:50:00,0.8547,0.8548,0.85465,0.8547,32900000.0
2008-11-17 08:51:00,0.85475,0.8551,0.85475,0.85495,56700000.0
2008-11-17 08:52:00,0.85495,0.85495,0.8547,0.85485,28300000.0
2008-11-17 08:53:00,0.85485,0.85485,0.8543,0.85465,137300000.0
2008-11-17 08:54:00,0.8546,0.85465,0.85375,0.8538,185400000.0
2008-11-17 08:55:00,0.8537,0.85385,0.85245,0.85335,216400000.0
2008-11-17 08:56:00,0.85335,0.85385,0.85335,0.85385,51600000.0
2008-11-17 08:57:00,0.85385,0.85425,0.8538,0.85415,74600000.0
2008-11-17 08:58:00,0.85415,0.85415,0.85325,0.8535,79800000.0
2008-11-17 08:59:00,0.8535,0.8535,0.8529,0.85315,48300000.0
2008-11-17 09:00:00,0.8532,0.85345,0.85305,0.8534,91400000.0
2008-11-17 09:01:00,0.8534,0.8535,0.8534,0.8535,28500000.0
2008-11-17 09:02:00,0.85345,0.854,0.85345,0.854,182100000.0
2008-11-17 09:03:00,0.85405,0.8545,0.85405,0.8544,122100000.0
2008-11-17 09:04:00,0.85445,0.85455,0.85445,0.8545,67600000.0
2008-11-17 09:05:00,0.8545,0.8546,0.8545,0.8546,85800000.0
2008-11-17 09:06:00,0.8546,0.8546,0.8535,0.8539,93336210.0
2008-11-17 09:07:00,0.85385,0.85385,0.85345,0.8536,105400000.0
2008-11-17 09:08:00,0.8536,0.8538,0.8536,0.85375,128100000.0
2008-11-17 09:09:00,0.8538,0.85385,0.8537,0.85385,97900000.0
2008-11-17 09:10:00,0.85385,0.85435,0.8538,0.85435,116800000.0
2008-11-17 09:11:00,0.85435,0.8547,0.85435,0.85455,102700000.0
2008-11-17 09:12:00,0.85455,0.85455,0.85415,0.8543,225800000.0
2008-11-17 09:13:00,0.8543,0.8543,0.854,0.854,112300000.0
2008-11-17 09:14:00,0.854,0.8541,0.8536,0.8536,429200000.0
2008-11-17 09:15:00,0.85335,0.85385,0.85335,0.85385,135300000.0
2008-11-17 09:16:00,0.85385,0.85405,0.8538,0.85395,200600000.0
2008-11-17 09:17:00,0.85395,0.854,0.8538,0.8538,117000000.0
2008-11-17 09:18:00,0.8538,0.8538,0.85355,0.85355,119100000.0
2008-11-17 09:19:00,0.85355,0.85355,0.8532,0.85345,184100000.0
2008-11-17 09:20:00,0.8534,0.85345,0.85295,0.85295,102500000.0
2008-11-17 09:21:00,0.85295,0.85295,0.85205,0.85205,124500000.0
2008-11-17 09:22:00,0.852,0.852,0.85125,0.8518,156700000.0
2008-11-17 09:23:00,0.8518,0.85225,0.8518,0.8521,158100000.0
2008-11-17 09:24:00,0.8521,0.85225,0.85195,0.852,138300000.0
2008-11-17 09:25:00,0.852,0.8522,0.85185,0.8522,88900000.0
2008-11-17 09:26:00,0.8522,0.8524,0.85185,0.8519,97200000.0
2008-11-17 09:27:00,0.8518,0.85225,0.85175,0.85215,166300000.0
2008-11-17 09:28:00,0.85215,0.8525,0.852,0.8525,168800000.0
2008-11-17 09:29:00,0.8525,0.8529,0.85215,0.85285,229300000.0
2008-11-17 09:30:00,0.853,0.8531,0.85265,0.8528,176600000.0
2008-11-17 09:31:00,0.8529,0.85335,0.8529,0.85335,157700000.0
2008-11-17 09:32:00,0.85335,0.85355,0.85325,0.85345,188100000.0
2008-11-17 09:33:00,0.8535,0.8536,0.8532,0.85325,159000000.0
2008-11-17 09:34:00,0.85325,0.85425,0.8531,0.854,366700000.0
2008-11-17 09:35:00,0.8541,0.85455,0.854,0.854,294700000.0
2008-11-17 09:36:00,0.854,0.854,0.8531,0.8532,141900000.0
2008-11-17 09:37:00,0.8532,0.8533,0.85305,0.8532,163300000.0
2008-11-17 09:38:00,0.8532,0.8539,0.8532,0.8539,228600000.0
2008-11-17 09:39:00,0.85395,0.85465,0.85385,0.85455,325500000.0
2008-11-17 09:40:00,0.85455,0.85455,0.854,0.8542,218100000.0
2008-11-17 09:41:00,0.8542,0.85515,0.8542,0.85485,168800000.0
2008-11-17 09:42:00,0.85485,0.8549,0.8544,0.85445,135800000.0
2008-11-17 09:43:00,0.8544,0.85445,0.8538,0.8539,160900000.0
2008-11-17 09:44:00,0.85375,0.85425,0.85365,0.8538,226800000.0
2008-11-17 09:45:00,0.8538,0.854,0.8536,0.8539,188100000.0
2008-11-17 09:46:00,0.8539,0.854,0.85365,0.85385,143300000.0
2008-11-17 09:47:00,0.85385,0.8546,0.85385,0.8545,177500000.0
2008-11-17 09:48:00,0.85445,0.85445,0.85425,0.85425,111000000.0
2008-11-17 09:49:00,0.85425,0.8547,0.85425,0.8545,131100000.0
2008-11-17 09:50:00,0.8545,0.8551,0.85435,0.8549,190400000.0
2008-11-17 09:51:00,0.85495,0.85525,0.85455,0.85465,199800000.0
2008-11-17 09:52:00,0.85465,0.85465,0.85335,0.8539,187700000.0
2008-11-17 09:53:00,0.854,0.8541,0.8537,0.8541,137400000.0
2008-11-17 09:54:00,0.85415,0.85485,0.85415,0.85475,116600000.0
2008-11-17 09:55:00,0.85475,0.8552,0.8544,0.8551,208400000.0
2008-11-17 09:56:00,0.8551,0.8554,0.855,0.855,210600000.0
2008-11-17 09:57:00,0.855,0.8552,0.855,0.85515,222400000.0
2008-11-17 09:58:00,0.85515,0.85515,0.85475,0.855,273200000.0
2008-11-17 09:59:00,0.855,0.8558,0.855,0.85555,254700000.0
2008-11-17 10:00:00,0.8556,0.8559,0.8553,0.85565,251700000.0
2008-11-17 10:01:00,0.85575,0.8561,0.85545,0.85545,251000000.0
2008-11-17 10:02:00,0.8556,0.85595,0.8554,0.8554,304500000.0
2008-11-17 10:03:00,0.85535,0.85605,0.85535,0.85605,220700000.0
2008-11-17 10:04:00,0.8561,0.85645,0.8558,0.85645,266699998.0
2008-11-17 10:05:00,0.8565,0.85665,0.85595,0.85595,269200000.0
2008-11-17 10:06:00,0.85595,0.85605,0.85555,0.85555,183300000.0
2008-11-17 10:07:00,0.85555,0.85595,0.8554,0.85585,192800000.0
2008-11-17 10:08:00,0.8559,0.85625,0.85545,0.85545,299500000.0
2008-11-17 10:09:00,0.85545,0.85555,0.85525,0.8555,191000000.0
2008-11-17 10:10:00,0.85545,0.856,0.85545,0.8559,190800000.0
2008-11-17 10:11:00,0.8559,0.85665,0.85585,0.8559,266400000.0
2008-11-17 10:12:00,0.8559,0.8561,0.8555,0.8561,265100000.0
2008-11-17 10:13:00,0.85615,0.85675,0.85615,0.8565,270200000.0
2008-11-17 10:14:00,0.85655,0.85665,0.8563,0.8566,203600000.0
2008-11-17 10:15:00,0.8566,0.8568,0.85645,0.8568,196700000.0
2008-11-17 10:16:00,0.8568,0.85685,0.85645,0.85645,60100000.0
2008-11-17 10:17:00,0.85645,0.85655,0.85615,0.85635,188500000.0
2008-11-17 10:18:00,0.85625,0.8563,0.85575,0.85585,154400000.0
2008-11-17 10:19:00,0.85585,0.8562,0.85585,0.85615,143900000.0
2008-11-17 10:20:00,0.8562,0.8563,0.85595,0.8561,199700000.0
2008-11-17 10:21:00,0.8561,0.85615,0.85555,0.85565,197300000.0
2008-11-17 10:22:00,0.85565,0.85615,0.85555,0.8556,201000000.0
2008-11-17 10:23:00,0.85565,0.85575,0.8554,0.85555,178400000.0
2008-11-17 10:24:00,0.8556,0.8558,0.85555,0.8557,182300000.0
2008-11-17 10:25:00,0.8557,0.85575,0.8554,0.8554,182900000.0
2008-11-17 10:26:00,0.8554,0.8555,0.8552,0.85545,260700000.0
2008-11-17 10:27:00,0.85545,0.8556,0.85545,0.85555,147500000.0
2008-11-17 10:28:00,0.85555,0.85565,0.8555,0.85555,36900000.0
2008-11-17 10:29:00,0.8557,0.8567,0.8557,0.8566,222800000.0
2008-11-17 10:30:00,0.8566,0.85685,0.85635,0.85655,298400000.0
2008-11-17 10:31:00,0.85655,0.85655,0.85575,0.85585,260500000.0
2008-11-17 10:32:00,0.8558,0.8562,0.85565,0.85615,419000000.0
2008-11-17 10:33:00,0.85615,0.8563,0.8557,0.8557,212700000.0
2008-11-17 10:34:00,0.8557,0.8557,0.85505,0.85515,267400000.0
2008-11-17 10:35:00,0.85515,0.85525,0.85495,0.85505,295000000.0
2008-11-17 10:36:00,0.855,0.8552,0.8549,0.85515,214000000.0
2008-11-17 10:37:00,0.8552,0.85525,0.855,0.85515,226000000.0
2008-11-17 10:38:00,0.8552,0.8553,0.8551,0.8551,236000000.0
2008-11-17 10:39:00,0.8551,0.8551,0.8548,0.85495,235000000.0
2008-11-17 10:40:00,0.85495,0.85505,0.85475,0.85485,294600000.0
2008-11-17 10:41:00,0.8548,0.855,0.85475,0.85495,129500000.0
2008-11-17 10:42:00,0.85495,0.85525,0.85495,0.85525,185500000.0
2008-11-17 10:43:00,0.85525,0.8555,0.85525,0.85545,188100000.0
2008-11-17 10:44:00,0.85545,0.85575,0.8553,0.8553,133200000.0
2008-11-17 10:45:00,0.85525,0.8555,0.8552,0.85535,125200000.0
2008-11-17 10:46:00,0.8554,0.85545,0.85535,0.85535,128900000.0
2008-11-17 10:47:00,0.85535,0.85535,0.85535,0.85535,80300000.0
2008-11-17 10:48:00,0.85535,0.85535,0.85505,0.8551,123900000.0
2008-11-17 10:49:00,0.8551,0.85535,0.8551,0.85525,192500000.0
2008-11-17 10:50:00,0.85525,0.8555,0.85525,0.85545,198600000.0
2008-11-17 10:51:00,0.85545,0.85565,0.8547,0.8548,517800000.0
2008-11-17 10:52:00,0.8548,0.8548,0.85405,0.8541,463600000.0
2008-11-17 10:53:00,0.8541,0.85445,0.854,0.85435,358000000.0
2008-11-17 10:54:00,0.8543,0.85445,0.85405,0.85445,542100000.0
2008-11-17 10:55:00,0.85445,0.85455,0.85385,0.8543,415700000.0
2008-11-17 10:56:00,0.85425,0.8543,0.85385,0.85395,326400000.0
2008-11-17 10:57:00,0.8539,0.854,0.8538,0.8539,312900000.0
2008-11-17 10:58:00,0.854,0.8541,0.85365,0.85375,195000000.0
2008-11-17 10:59:00,0.85365,0.8537,0.8527,0.85285,505900002.0
2008-11-17 11:00:00,0.85285,0.8531,0.85285,0.853,339100000.0
2008-11-17 11:01:00,0.85295,0.85305,0.8529,0.8529,148900000.0
2008-11-17 11:02:00,0.85295,0.85325,0.85295,0.85305,189700000.0
2008-11-17 11:03:00,0.85305,0.8536,0.8529,0.8536,308400000.0
2008-11-17 11:04:00,0.8536,0.8536,0.85315,0.8532,232500000.0
2008-11-17 11:05:00,0.8533,0.8536,0.85315,0.85345,250700000.0
2008-11-17 11:06:00,0.8535,0.8537,0.8532,0.85355,275300000.0
2008-11-17 11:07:00,0.8536,0.8539,0.85305,0.8531,330300000.0
2008-11-17 11:08:00,0.8531,0.8534,0.853,0.85305,316600000.0
2008-11-17 11:09:00,0.85305,0.85355,0.85295,0.85295,357600000.0
2008-11-17 11:10:00,0.85295,0.8533,0.85275,0.8528,283200000.0
2008-11-17 11:11:00,0.85285,0.85285,0.8522,0.8526,243900000.0
2008-11-17 11:12:00,0.8526,0.8527,0.8523,0.8523,199800000.0
2008-11-17 11:13:00,0.8523,0.8523,0.85155,0.85215,343500000.0
2008-11-17 11:14:00,0.85215,0.85235,0.8517,0.8517,412000000.0
2008-11-17 11:15:00,0.8517,0.85185,0.85145,0.8517,521400000.0
2008-11-17 11:16:00,0.8518,0.8526,0.8517,0.85245,256000000.0
2008-11-17 11:17:00,0.8525,0.85265,0.85205,0.85245,369600000.0
2008-11-17 11:18:00,0.85245,0.85245,0.8522,0.85245,227400000.0
2008-11-17 11:19:00,0.85245,0.85245,0.8519,0.85205,251700000.0
2008-11-17 11:20:00,0.8521,0.8522,0.85175,0.85195,212600000.0
2008-11-17 11:21:00,0.85195,0.85215,0.85145,0.85145,257400000.0
2008-11-17 11:22:00,0.85145,0.85145,0.8509,0.851,327900000.0
2008-11-17 11:23:00,0.851,0.8511,0.8505,0.85055,325400000.0
2008-11-17 11:24:00,0.85055,0.8506,0.8499,0.8504,303000000.0
2008-11-17 11:25:00,0.8504,0.85055,0.8502,0.85035,236000000.0
2008-11-17 11:26:00,0.85035,0.85065,0.8501,0.85015,304200000.0
2008-11-17 11:27:00,0.85015,0.85025,0.8499,0.85005,254900000.0
2008-11-17 11:28:00,0.85005,0.8503,0.84965,0.8497,471400000.0
2008-11-17 11:29:00,0.84965,0.85025,0.84965,0.85,301100000.0
2008-11-17 11:30:00,0.84995,0.85015,0.84965,0.8498,542400000.0
2008-11-17 11:31:00,0.8498,0.8499,0.8493,0.8499,435800000.0
2008-11-17 11:32:00,0.8499,0.85,0.8496,0.84975,461700001.0
2008-11-17 11:33:00,0.8498,0.84985,0.849,0.8493,371900000.0
2008-11-17 11:34:00,0.8493,0.84935,0.8484,0.84855,493100000.0
2008-11-17 11:35:00,0.8485,0.84875,0.84765,0.84845,381300000.0
2008-11-17 11:36:00,0.84845,0.84855,0.84795,0.8482,374200000.0
2008-11-17 11:37:00,0.8482,0.849,0.8482,0.8488,335500000.0
2008-11-17 11:38:00,0.8488,0.8488,0.84845,0.84865,235200000.0
2008-11-17 11:39:00,0.84865,0.84875,0.84865,0.84865,209300000.0
2008-11-17 11:40:00,0.84865,0.84875,0.84825,0.84825,308300000.0
2008-11-17 11:41:00,0.84825,0.84825,0.8478,0.8481,406000000.0
2008-11-17 11:42:00,0.8481,0.8487,0.8481,0.84855,207000000.0
2008-11-17 11:43:00,0.8483,0.8486,0.8482,0.8485,249800000.0
2008-11-17 11:44:00,0.8485,0.84875,0.84845,0.84865,214700000.0
2008-11-17 11:45:00,0.84865,0.84885,0.8486,0.84875,227600000.0
2008-11-17 11:46:00,0.84875,0.849,0.84875,0.84885,261100000.0
2008-11-17 11:47:00,0.8489,0.84905,0.8486,0.8487,177600000.0
2008-11-17 11:48:00,0.8486,0.8486,0.8481,0.84835,330900000.0
2008-11-17 11:49:00,0.8483,0.84865,0.84825,0.84835,537200000.0
2008-11-17 11:50:00,0.8484,0.84875,0.8484,0.84865,480400000.0
2008-11-17 11:51:00,0.84865,0.8487,0.8485,0.8485,304700000.0
2008-11-17 11:52:00,0.8485,0.8487,0.84795,0.84815,397400000.0
2008-11-17 11:53:00,0.8481,0.84815,0.8479,0.848,243200000.0
2008-11-17 11:54:00,0.848,0.8482,0.84775,0.8482,379900000.0
2008-11-17 11:55:00,0.8481,0.84825,0.84795,0.84825,368300000.0
2008-11-17 11:56:00,0.84825,0.84855,0.84815,0.84835,317000000.0
2008-11-17 11:57:00,0.84835,0.8485,0.84825,0.84825,235300000.0
2008-11-17 11:58:00,0.84825,0.84845,0.84825,0.8484,261300000.0
2008-11-17 11:59:00,0.8484,0.8486,0.8482,0.84825,306500000.0
2008-11-17 12:00:00,0.8483,0.8488,0.84825,0.8488,268100000.0
2008-11-17 12:01:00,0.8488,0.8488,0.8484,0.8485,238200000.0
2008-11-17 12:02:00,0.8485,0.84855,0.8481,0.84855,274900000.0
2008-11-17 12:03:00,0.84855,0.8486,0.8483,0.84845,273200000.0
2008-11-17 12:04:00,0.84845,0.8486,0.8483,0.84855,224600000.0
2008-11-17 12:05:00,0.8485,0.84875,0.8485,0.8486,215100000.0
2008-11-17 12:06:00,0.8485,0.84895,0.8485,0.8488,230100000.0
2008-11-17 12:07:00,0.8488,0.84905,0.84875,0.84895,377900000.0
2008-11-17 12:08:00,0.849,0.8492,0.84875,0.84885,336700000.0
2008-11-17 12:09:00,0.84885,0.84915,0.84875,0.84895,335900000.0
2008-11-17 12:10:00,0.84895,0.849,0.8487,0.84885,382000000.0
2008-11-17 12:11:00,0.84885,0.84885,0.8481,0.84825,311000000.0
2008-11-17 12:12:00,0.84825,0.8484,0.8481,0.8481,297700000.0
2008-11-17 12:13:00,0.84805,0.84815,0.848,0.84805,263500000.0
2008-11-17 12:14:00,0.8481,0.84915,0.84805,0.8491,242900000.0
2008-11-17 12:15:00,0.84905,0.84905,0.84865,0.84885,357000000.0
2008-11-17 12:16:00,0.84885,0.84885,0.8484,0.84865,295100000.0
2008-11-17 12:17:00,0.8487,0.84965,0.8487,0.8496,410600000.0
2008-11-17 12:18:00,0.84965,0.84965,0.84935,0.84935,305800000.0
2008-11-17 12:19:00,0.8493,0.8493,0.84895,0.84905,271100000.0
2008-11-17 12:20:00,0.84905,0.84905,0.8486,0.84875,239200000.0
2008-11-17 12:21:00,0.84875,0.84895,0.84845,0.8488,387700000.0
2008-11-17 12:22:00,0.8488,0.8491,0.84865,0.849,246900000.0
2008-11-17 12:23:00,0.849,0.849,0.84865,0.8487,181100000.0
2008-11-17 12:24:00,0.84865,0.8488,0.8483,0.84845,183600000.0
2008-11-17 12:25:00,0.84845,0.84865,0.8482,0.8484,390000000.0
2008-11-17 12:26:00,0.84835,0.84845,0.84825,0.8484,178600000.0
2008-11-17 12:27:00,0.8484,0.84845,0.84815,0.84815,96000000.0
2008-11-17 12:28:00,0.84815,0.8484,0.8481,0.84835,228800000.0
2008-11-17 12:29:00,0.84835,0.84885,0.84835,0.84885,263700000.0
2008-11-17 12:30:00,0.84885,0.84895,0.8487,0.84885,241000000.0
2008-11-17 12:31:00,0.84885,0.84925,0.84885,0.84895,315400000.0
2008-11-17 12:32:00,0.849,0.84915,0.84875,0.84905,219000000.0
2008-11-17 12:33:00,0.84905,0.8492,0.84905,0.84905,201400000.0
2008-11-17 12:34:00,0.84905,0.84925,0.8489,0.8492,249100000.0
2008-11-17 12:35:00,0.84925,0.84955,0.84915,0.84955,253000000.0
2008-11-17 12:36:00,0.84955,0.8496,0.8494,0.8496,159100000.0
2008-11-17 12:37:00,0.8496,0.8497,0.8492,0.8493,158800000.0
2008-11-17 12:38:00,0.8493,0.8494,0.8492,0.84935,259000000.0
2008-11-17 12:39:00,0.84935,0.84935,0.84895,0.84925,248600000.0
2008-11-17 12:40:00,0.84925,0.84935,0.84905,0.84905,143100000.0
2008-11-17 12:41:00,0.84905,0.8493,0.84905,0.8492,172500000.0
2008-11-17 12:42:00,0.8492,0.84935,0.84915,0.84935,84000000.0
2008-11-17 12:43:00,0.84935,0.84935,0.84915,0.84925,99200000.0
2008-11-17 12:44:00,0.84925,0.84965,0.84915,0.8495,235100000.0
2008-11-17 12:45:00,0.8495,0.8499,0.8494,0.84985,335600000.0
2008-11-17 12:46:00,0.84985,0.8499,0.84985,0.84985,87000000.0
2008-11-17 12:47:00,0.84985,0.8499,0.8497,0.84985,97000000.0
2008-11-17 12:48:00,0.84985,0.84995,0.8496,0.8498,156800000.0
2008-11-17 12:49:00,0.8498,0.8501,0.8498,0.84995,103800000.0
2008-11-17 12:50:00,0.84995,0.85005,0.84965,0.8498,244000000.0
2008-11-17 12:51:00,0.8498,0.85015,0.84955,0.84955,346399998.0
2008-11-17 12:52:00,0.84955,0.84955,0.8491,0.8491,104000000.0
2008-11-17 12:53:00,0.84915,0.8493,0.84905,0.84915,195500000.0
2008-11-17 12:54:00,0.84915,0.8493,0.84915,0.8493,61600000.0
2008-11-17 12:55:00,0.8493,0.8493,0.84905,0.8491,182500000.0
2008-11-17 12:56:00,0.84915,0.84915,0.84875,0.849,193100000.0
2008-11-17 12:57:00,0.849,0.84905,0.84865,0.84865,169400000.0
2008-11-17 12:58:00,0.84865,0.8492,0.84855,0.84915,401200000.0
2008-11-17 12:59:00,0.8492,0.84995,0.84915,0.84975,371900003.0
2008-11-17 13:00:00,0.84975,0.8499,0.84965,0.84975,196100000.0
2008-11-17 13:01:00,0.84975,0.85,0.84975,0.85,201900000.0
2008-11-17 13:02:00,0.85,0.85,0.8495,0.8496,316000000.0
2008-11-17 13:03:00,0.8496,0.8496,0.84945,0.8495,102400000.0
2008-11-17 13:04:00,0.8495,0.8496,0.84945,0.84955,117400000.0
2008-11-17 13:05:00,0.84955,0.84965,0.84955,0.8496,101300000.0
2008-11-17 13:06:00,0.84955,0.8496,0.8494,0.8495,287900000.0
2008-11-17 13:07:00,0.84955,0.8497,0.8494,0.8497,227100000.0
2008-11-17 13:08:00,0.84965,0.85015,0.84955,0.85015,221400000.0
2008-11-17 13:09:00,0.85015,0.85035,0.85005,0.8501,282200000.0
2008-11-17 13:10:00,0.8501,0.85015,0.8495,0.84975,215200000.0
2008-11-17 13:11:00,0.84975,0.84985,0.8495,0.84955,196500000.0
2008-11-17 13:12:00,0.84955,0.8499,0.84955,0.8497,148900000.0
2008-11-17 13:13:00,0.84965,0.84965,0.84875,0.84885,262600000.0
2008-11-17 13:14:00,0.84885,0.84905,0.84875,0.84875,230500000.0
2008-11-17 13:15:00,0.8488,0.84905,0.8481,0.84835,305200000.0
2008-11-17 13:16:00,0.84835,0.84915,0.8483,0.84915,356400000.0
2008-11-17 13:17:00,0.84915,0.84925,0.84865,0.84905,171000000.0
2008-11-17 13:18:00,0.84905,0.84925,0.84895,0.84925,157000000.0
2008-11-17 13:19:00,0.8492,0.84945,0.8492,0.84935,60100000.0
2008-11-17 13:20:00,0.84935,0.84935,0.8492,0.84935,84200000.0
2008-11-17 13:21:00,0.84945,0.84945,0.8493,0.8494,183700000.0
2008-11-17 13:22:00,0.8494,0.84945,0.8493,0.8494,34200000.0
2008-11-17 13:23:00,0.8494,0.8495,0.84905,0.84925,260100000.0
2008-11-17 13:24:00,0.8493,0.8495,0.84925,0.84925,164700000.0
2008-11-17 13:25:00,0.84915,0.84915,0.84885,0.84885,236500000.0
2008-11-17 13:26:00,0.849,0.84905,0.84855,0.8486,166100000.0
2008-11-17 13:27:00,0.8487,0.8488,0.84845,0.84855,287700000.0
2008-11-17 13:28:00,0.84855,0.8487,0.8485,0.84865,377300000.0
2008-11-17 13:29:00,0.84865,0.84875,0.84855,0.84865,179400000.0
2008-11-17 13:30:00,0.84865,0.8487,0.84845,0.84855,202400000.0
2008-11-17 13:31:00,0.84855,0.8488,0.8485,0.84855,316600000.0
2008-11-17 13:32:00,0.84855,0.8487,0.8485,0.84865,211400000.0
2008-11-17 13:33:00,0.8486,0.8488,0.8485,0.84865,191600000.0
2008-11-17 13:34:00,0.8487,0.8488,0.8486,0.84875,223900000.0
2008-11-17 13:35:00,0.84875,0.8489,0.84865,0.84875,282800000.0
2008-11-17 13:36:00,0.84875,0.84885,0.8486,0.84865,226700000.0
2008-11-17 13:37:00,0.84865,0.84885,0.8486,0.8488,120500000.0
2008-11-17 13:38:00,0.8488,0.84895,0.8488,0.8489,93900000.0
2008-11-17 13:39:00,0.8489,0.8489,0.84865,0.84865,257000000.0
2008-11-17 13:40:00,0.84865,0.8487,0.84855,0.84855,260400000.0
2008-11-17 13:41:00,0.84855,0.84855,0.84835,0.8484,158800000.0
2008-11-17 13:42:00,0.84835,0.84845,0.8482,0.84825,270700000.0
2008-11-17 13:43:00,0.8482,0.8483,0.84795,0.8482,193900000.0
2008-11-17 13:44:00,0.84815,0.84835,0.848,0.84825,216400000.0
2008-11-17 13:45:00,0.84835,0.84835,0.8481,0.84815,155300000.0
2008-11-17 13:46:00,0.84815,0.8483,0.8481,0.8482,109400000.0
2008-11-17 13:47:00,0.84815,0.84835,0.848,0.8481,233800000.0
2008-11-17 13:48:00,0.8481,0.8483,0.84805,0.84825,161700000.0
2008-11-17 13:49:00,0.84825,0.84835,0.8481,0.84825,130200000.0
2008-11-17 13:50:00,0.8483,0.8483,0.84805,0.84815,130500000.0
2008-11-17 13:51:00,0.84805,0.8481,0.8477,0.84775,133400000.0
2008-11-17 13:52:00,0.8478,0.8481,0.84775,0.84795,104800000.0
2008-11-17 13:53:00,0.84785,0.84805,0.84785,0.84785,197000000.0
2008-11-17 13:54:00,0.84785,0.8479,0.84785,0.8479,41200000.0
2008-11-17 13:55:00,0.8479,0.84795,0.8478,0.84795,87000000.0
2008-11-17 13:56:00,0.8479,0.84795,0.84755,0.84755,152300000.0
2008-11-17 13:57:00,0.8476,0.84795,0.84755,0.8477,281400000.0
2008-11-17 13:58:00,0.8477,0.84775,0.8476,0.8477,104600000.0
2008-11-17 13:59:00,0.8477,0.8478,0.84745,0.8475,249300000.0
2008-11-17 14:00:00,0.8475,0.8476,0.8474,0.84745,276700000.0
2008-11-17 14:01:00,0.84745,0.84765,0.8474,0.8476,148800000.0
2008-11-17 14:02:00,0.8476,0.8476,0.84735,0.84745,164900000.0
2008-11-17 14:03:00,0.84745,0.8475,0.8474,0.84745,323400000.0
2008-11-17 14:04:00,0.8475,0.84755,0.84735,0.84745,112400000.0
2008-11-17 14:05:00,0.84745,0.84755,0.84745,0.84755,32200000.0
2008-11-17 14:06:00,0.84755,0.8476,0.84755,0.8476,44400000.0
2008-11-17 14:07:00,0.8476,0.8476,0.84735,0.8474,56600000.0
2008-11-17 14:08:00,0.8474,0.8474,0.847,0.84715,165200000.0
2008-11-17 14:09:00,0.84715,0.84715,0.84695,0.84695,191400000.0
2008-11-17 14:10:00,0.84695,0.84715,0.8467,0.84675,162600000.0
2008-11-17 14:11:00,0.84675,0.8468,0.84665,0.84675,97300000.0
2008-11-17 14:12:00,0.84675,0.84675,0.8466,0.84675,38900000.0
2008-11-17 14:13:00,0.84675,0.84695,0.84675,0.84695,203400000.0
2008-11-17 14:14:00,0.84695,0.84695,0.84675,0.84675,248600000.0
2008-11-17 14:15:00,0.84675,0.84695,0.84675,0.84675,155800000.0
2008-11-17 14:16:00,0.84675,0.84705,0.84675,0.84705,235300000.0
2008-11-17 14:17:00,0.84705,0.84705,0.84685,0.84685,157300000.0
2008-11-17 14:18:00,0.84685,0.8472,0.84685,0.8472,254500000.0
2008-11-17 14:19:00,0.84725,0.8474,0.8472,0.8473,217000000.0
2008-11-17 14:20:00,0.8473,0.84765,0.8471,0.8474,248700000.0
2008-11-17 14:21:00,0.8474,0.8476,0.84715,0.84715,218100000.0
2008-11-17 14:22:00,0.8472,0.84745,0.84705,0.8471,187600000.0
2008-11-17 14:23:00,0.84705,0.8473,0.84685,0.84695,235900000.0
2008-11-17 14:24:00,0.847,0.8472,0.84675,0.8468,351499999.0
2008-11-17 14:25:00,0.84685,0.84735,0.84675,0.84695,243200000.0
2008-11-17 14:26:00,0.8469,0.84695,0.84665,0.8467,122900000.0
2008-11-17 14:27:00,0.84665,0.84675,0.8465,0.84655,160900000.0
2008-11-17 14:28:00,0.84665,0.8469,0.84655,0.84675,364400000.0
2008-11-17 14:29:00,0.84675,0.84705,0.84675,0.84705,408300000.0
2008-11-17 14:30:00,0.84705,0.8472,0.84665,0.8467,369100000.0
2008-11-17 14:31:00,0.84675,0.84675,0.84645,0.8466,253300000.0
2008-11-17 14:32:00,0.84655,0.84655,0.84645,0.84645,201500000.0
2008-11-17 14:33:00,0.84645,0.84655,0.84625,0.84635,310600000.0
2008-11-17 14:34:00,0.84635,0.84635,0.8461,0.84625,183600000.0
2008-11-17 14:35:00,0.8462,0.84645,0.8462,0.84635,163100000.0
2008-11-17 14:36:00,0.84635,0.8464,0.84625,0.84625,69800000.0
2008-11-17 14:37:00,0.84625,0.8463,0.846,0.8462,382300000.0
2008-11-17 14:38:00,0.84625,0.84635,0.8462,0.84625,161700000.0
2008-11-17 14:39:00,0.84625,0.84625,0.8462,0.8462,127400000.0
2008-11-17 14:40:00,0.84615,0.8463,0.84615,0.84615,88100000.0
2008-11-17 14:41:00,0.84615,0.8463,0.84615,0.84625,62100000.0
2008-11-17 14:42:00,0.84625,0.8463,0.84615,0.84615,39600000.0
2008-11-17 14:43:00,0.84615,0.84625,0.84595,0.84605,105100000.0
2008-11-17 14:44:00,0.84605,0.84625,0.846,0.846,156700000.0
2008-11-17 14:45:00,0.84605,0.84635,0.84595,0.8463,405900000.0
2008-11-17 14:46:00,0.8463,0.8464,0.84615,0.8462,208900000.0
2008-11-17 14:47:00,0.8462,0.8465,0.84615,0.8465,176000000.0
2008-11-17 14:48:00,0.8465,0.84705,0.8465,0.84695,198100000.0
2008-11-17 14:49:00,0.847,0.84735,0.8469,0.84725,381000000.0
2008-11-17 14:50:00,0.84725,0.84725,0.8468,0.84705,254100000.0
2008-11-17 14:51:00,0.84705,0.84735,0.84695,0.84735,177400000.0
2008-11-17 14:52:00,0.8473,0.8473,0.847,0.847,212400000.0
2008-11-17 14:53:00,0.847,0.84735,0.847,0.84735,216900000.0
2008-11-17 14:54:00,0.84735,0.84745,0.84725,0.84745,95700000.0
2008-11-17 14:55:00,0.8475,0.8475,0.8474,0.84745,138600000.0
2008-11-17 14:56:00,0.84745,0.84745,0.8474,0.8474,60300000.0
2008-11-17 14:57:00,0.8474,0.8476,0.84735,0.8474,230000000.0
2008-11-17 14:58:00,0.84745,0.84745,0.84735,0.84745,93800000.0
2008-11-17 14:59:00,0.84745,0.8476,0.84745,0.8476,120500000.0
2008-11-17 15:00:00,0.8476,0.84775,0.8471,0.8475,168000000.0
2008-11-17 15:01:00,0.8475,0.84755,0.84745,0.84745,55000000.0
2008-11-17 15:02:00,0.84745,0.84765,0.84745,0.84745,222400000.0
2008-11-17 15:03:00,0.84745,0.8475,0.84745,0.8475,278900000.0
2008-11-17 15:04:00,0.8475,0.84755,0.8474,0.84755,181600000.0
2008-11-17 15:05:00,0.8475,0.84765,0.8475,0.8476,155500000.0
2008-11-17 15:06:00,0.8476,0.84785,0.8476,0.8478,146000000.0
2008-11-17 15:07:00,0.8478,0.84805,0.8478,0.84795,227900000.0
2008-11-17 15:08:00,0.84795,0.84805,0.84795,0.848,166900000.0
2008-11-17 15:09:00,0.848,0.84805,0.84795,0.84795,179300000.0
2008-11-17 15:10:00,0.84795,0.84835,0.84795,0.84835,212600000.0
2008-11-17 15:11:00,0.84835,0.8485,0.8483,0.8484,231800000.0
2008-11-17 15:12:00,0.8484,0.8485,0.8483,0.84845,176300000.0
2008-11-17 15:13:00,0.84845,0.84855,0.8484,0.8484,88400000.0
2008-11-17 15:14:00,0.8484,0.8484,0.8481,0.84815,203700000.0
2008-11-17 15:15:00,0.84805,0.8482,0.84765,0.84775,225000000.0
2008-11-17 15:16:00,0.84775,0.8483,0.84775,0.8481,225500000.0
2008-11-17 15:17:00,0.8481,0.8483,0.848,0.84815,298900000.0
2008-11-17 15:18:00,0.84815,0.84825,0.8477,0.84785,324000000.0
2008-11-17 15:19:00,0.84775,0.8479,0.8476,0.84765,252800000.0
2008-11-17 15:20:00,0.84765,0.8477,0.84755,0.84755,221400000.0
2008-11-17 15:21:00,0.84755,0.84755,0.84735,0.8474,146000000.0
2008-11-17 15:22:00,0.84735,0.8474,0.8473,0.8473,158200000.0
2008-11-17 15:23:00,0.84735,0.84735,0.84725,0.84725,239800000.0
2008-11-17 15:24:00,0.84725,0.84725,0.84665,0.84665,210300000.0
2008-11-17 15:25:00,0.84665,0.84665,0.8463,0.84655,270000000.0
2008-11-17 15:26:00,0.84655,0.84665,0.8464,0.8466,147900000.0
2008-11-17 15:27:00,0.8466,0.84685,0.84655,0.8466,134000000.0
2008-11-17 15:28:00,0.8467,0.84705,0.8467,0.847,157500000.0
2008-11-17 15:29:00,0.84705,0.8471,0.847,0.84705,62400000.0
2008-11-17 15:30:00,0.847,0.8471,0.84685,0.8469,188400000.0
2008-11-17 15:31:00,0.8469,0.8469,0.8459,0.8462,397800000.0
2008-11-17 15:32:00,0.84615,0.8462,0.84545,0.84555,375900000.0
2008-11-17 15:33:00,0.84555,0.8457,0.8454,0.8456,379800000.0
2008-11-17 15:34:00,0.84565,0.84575,0.8451,0.8451,386800000.0
2008-11-17 15:35:00,0.8451,0.84525,0.84465,0.84465,268300000.0
2008-11-17 15:36:00,0.84465,0.84515,0.84465,0.84495,328500000.0
2008-11-17 15:37:00,0.84495,0.84535,0.8449,0.84515,340900000.0
2008-11-17 15:38:00,0.84515,0.8453,0.84495,0.845,426000000.0
2008-11-17 15:39:00,0.845,0.8454,0.845,0.84525,236300000.0
2008-11-17 15:40:00,0.84525,0.84525,0.84465,0.8452,291300000.0
2008-11-17 15:41:00,0.84525,0.84555,0.845,0.84525,260000000.0
2008-11-17 15:42:00,0.84525,0.8454,0.8448,0.84505,322400000.0
2008-11-17 15:43:00,0.84505,0.84515,0.84495,0.84515,210400000.0
2008-11-17 15:44:00,0.84515,0.84535,0.84505,0.84535,235200000.0
2008-11-17 15:45:00,0.8454,0.84555,0.84525,0.84535,235600000.0
2008-11-17 15:46:00,0.84535,0.84545,0.8452,0.8452,243800000.0
2008-11-17 15:47:00,0.84525,0.84565,0.8452,0.84565,172300000.0
2008-11-17 15:48:00,0.8456,0.8456,0.8453,0.84555,210400000.0
2008-11-17 15:49:00,0.8455,0.8456,0.84535,0.84545,284400000.0
2008-11-17 15:50:00,0.84545,0.8456,0.84535,0.8454,133800000.0
2008-11-17 15:51:00,0.84535,0.8455,0.8449,0.8449,222900000.0
2008-11-17 15:52:00,0.8449,0.84495,0.8447,0.8448,213900000.0
2008-11-17 15:53:00,0.8448,0.84495,0.84475,0.8448,249900000.0
2008-11-17 15:54:00,0.84475,0.845,0.84465,0.84495,336400000.0
2008-11-17 15:55:00,0.8449,0.8453,0.84485,0.8453,238700000.0
2008-11-17 15:56:00,0.8453,0.8455,0.8451,0.8454,194400000.0
2008-11-17 15:57:00,0.8454,0.84565,0.8453,0.8454,191100000.0
2008-11-17 15:58:00,0.8455,0.84555,0.84525,0.84525,180100000.0
2008-11-17 15:59:00,0.84525,0.84525,0.84475,0.8448,338200000.0
2008-11-17 16:00:00,0.8448,0.845,0.8448,0.8449,112400000.0
2008-11-17 16:01:00,0.8449,0.8449,0.8447,0.84475,110100000.0
2008-11-17 16:02:00,0.84475,0.84505,0.84455,0.8446,168200000.0
2008-11-17 16:03:00,0.84465,0.84465,0.8445,0.84455,326400000.0
2008-11-17 16:04:00,0.84455,0.8446,0.84435,0.84435,259500000.0
2008-11-17 16:05:00,0.84445,0.84445,0.8441,0.8441,134800000.0
2008-11-17 16:06:00,0.8441,0.8441,0.8432,0.84325,264600000.0
2008-11-17 16:07:00,0.84325,0.84345,0.8431,0.8433,349400000.0
2008-11-17 16:08:00,0.8433,0.8436,0.8433,0.84335,278400000.0
2008-11-17 16:09:00,0.8433,0.8434,0.843,0.843,345300000.0
2008-11-17 16:10:00,0.84305,0.8433,0.8426,0.8427,248700000.0
2008-11-17 16:11:00,0.8426,0.84275,0.8424,0.84265,257600000.0
2008-11-17 16:12:00,0.8427,0.84295,0.8424,0.84295,406200000.0
2008-11-17 16:13:00,0.84295,0.843,0.8421,0.84215,331200000.0
2008-11-17 16:14:00,0.84215,0.84245,0.84215,0.84235,280400000.0
2008-11-17 16:15:00,0.84235,0.8429,0.8423,0.8428,291200000.0
2008-11-17 16:16:00,0.8428,0.8433,0.84275,0.84315,330500000.0
2008-11-17 16:17:00,0.8431,0.8432,0.843,0.84305,287200000.0
2008-11-17 16:18:00,0.84305,0.8432,0.84295,0.84305,151000000.0
2008-11-17 16:19:00,0.84305,0.84335,0.8428,0.84335,246600000.0
2008-11-17 16:20:00,0.84325,0.8434,0.84315,0.84325,288600000.0
2008-11-17 16:21:00,0.8432,0.8433,0.8431,0.84315,192100000.0
2008-11-17 16:22:00,0.84315,0.84315,0.843,0.84305,185900000.0
2008-11-17 16:23:00,0.84305,0.84305,0.84265,0.84285,266500000.0
2008-11-17 16:24:00,0.8429,0.8429,0.84245,0.84245,290100000.0
2008-11-17 16:25:00,0.8425,0.84265,0.84245,0.84255,250000000.0
2008-11-17 16:26:00,0.84255,0.84265,0.84255,0.8426,124500000.0
2008-11-17 16:27:00,0.8426,0.84285,0.8426,0.8428,352700000.0
2008-11-17 16:28:00,0.8428,0.84305,0.8427,0.843,285600000.0
2008-11-17 16:29:00,0.84305,0.84325,0.8429,0.843,304800000.0
2008-11-17 16:30:00,0.843,0.843,0.8425,0.8425,269600000.0
2008-11-17 16:31:00,0.84255,0.84255,0.8424,0.84255,292200000.0
2008-11-17 16:32:00,0.84255,0.8427,0.8424,0.84265,251300000.0
2008-11-17 16:33:00,0.84265,0.8427,0.8424,0.84245,279000000.0
2008-11-17 16:34:00,0.84245,0.84265,0.84245,0.8425,310300000.0
2008-11-17 16:35:00,0.8425,0.8427,0.8425,0.8426,230400000.0
2008-11-17 16:36:00,0.8426,0.8428,0.8425,0.8427,374600000.0
2008-11-17 16:37:00,0.8427,0.84285,0.8425,0.8428,255000000.0
2008-11-17 16:38:00,0.8428,0.84285,0.84245,0.84265,297300000.0
2008-11-17 16:39:00,0.84265,0.8432,0.84265,0.84315,230900000.0
2008-11-17 16:40:00,0.8431,0.8431,0.84265,0.8429,196800000.0
2008-11-17 16:41:00,0.8429,0.84295,0.8425,0.8428,304800000.0
2008-11-17 16:42:00,0.8428,0.84315,0.8426,0.84295,295800000.0
2008-11-17 16:43:00,0.84295,0.843,0.8427,0.84295,219100000.0
2008-11-17 16:44:00,0.84295,0.8431,0.84275,0.8431,288600000.0
2008-11-17 16:45:00,0.84305,0.8431,0.8429,0.8431,257900000.0
2008-11-17 16:46:00,0.8432,0.84335,0.843,0.84315,203600000.0
2008-11-17 16:47:00,0.8432,0.8437,0.8432,0.8435,219900000.0
2008-11-17 16:48:00,0.8435,0.8437,0.84345,0.84355,245900000.0
2008-11-17 16:49:00,0.84355,0.84365,0.8428,0.8428,246500000.0
2008-11-17 16:50:00,0.84285,0.843,0.84255,0.84265,309000000.0
2008-11-17 16:51:00,0.84265,0.84305,0.84255,0.843,280500000.0
2008-11-17 16:52:00,0.8429,0.84355,0.84285,0.8435,217400000.0
2008-11-17 16:53:00,0.8435,0.8438,0.84335,0.8436,211900000.0
2008-11-17 16:54:00,0.8437,0.84375,0.84345,0.8436,273100000.0
2008-11-17 16:55:00,0.84355,0.84355,0.84285,0.8431,222300000.0
2008-11-17 16:56:00,0.8431,0.84335,0.843,0.843,193900000.0
2008-11-17 16:57:00,0.8431,0.84315,0.8427,0.84275,205600000.0
2008-11-17 16:58:00,0.8428,0.84325,0.8427,0.8432,268400000.0
2008-11-17 16:59:00,0.8432,0.8432,0.84265,0.8428,230800000.0
2008-11-17 17:00:00,0.8428,0.84285,0.84235,0.8424,179400000.0
2008-11-17 17:01:00,0.84245,0.84255,0.8424,0.8424,266900000.0
2008-11-17 17:02:00,0.84245,0.84245,0.842,0.84205,211700000.0
2008-11-17 17:03:00,0.8421,0.84215,0.84115,0.84135,297600000.0
2008-11-17 17:04:00,0.8414,0.8414,0.8409,0.8409,309900000.0
2008-11-17 17:05:00,0.84095,0.84095,0.84055,0.84075,289100000.0
2008-11-17 17:06:00,0.84075,0.8416,0.84075,0.8415,215800000.0
2008-11-17 17:07:00,0.8415,0.8417,0.84145,0.84165,245600000.0
2008-11-17 17:08:00,0.84165,0.8419,0.8416,0.84175,200200000.0
2008-11-17 17:09:00,0.84175,0.84185,0.84145,0.84145,342800000.0
2008-11-17 17:10:00,0.84155,0.8416,0.8413,0.84155,292200000.0
2008-11-17 17:11:00,0.84155,0.84155,0.84125,0.8414,271800000.0
2008-11-17 17:12:00,0.8414,0.8414,0.8412,0.8413,268700000.0
2008-11-17 17:13:00,0.8413,0.8418,0.84125,0.84175,255200000.0
2008-11-17 17:14:00,0.84175,0.8419,0.84145,0.8415,304000000.0
2008-11-17 17:15:00,0.84155,0.84165,0.84145,0.8415,341400000.0
2008-11-17 17:16:00,0.8415,0.8418,0.84135,0.8414,306400000.0
2008-11-17 17:17:00,0.8415,0.8416,0.84125,0.84155,286800000.0
2008-11-17 17:18:00,0.84155,0.8416,0.84135,0.8416,229800000.0
2008-11-17 17:19:00,0.8415,0.8416,0.8415,0.84155,128600000.0
2008-11-17 17:20:00,0.84155,0.84175,0.8415,0.8417,275000000.0
2008-11-17 17:21:00,0.84175,0.84205,0.84175,0.842,231600000.0
2008-11-17 17:22:00,0.84195,0.842,0.8414,0.84145,291100000.0
2008-11-17 17:23:00,0.84145,0.84145,0.84065,0.84085,388200000.0
2008-11-17 17:24:00,0.84085,0.84115,0.8408,0.8409,259100000.0
2008-11-17 17:25:00,0.8409,0.84165,0.8409,0.84165,182300000.0
2008-11-17 17:26:00,0.8416,0.84205,0.8416,0.8419,287500000.0
2008-11-17 17:27:00,0.8419,0.8427,0.8418,0.84255,290700000.0
2008-11-17 17:28:00,0.84255,0.84255,0.8424,0.84255,227200000.0
2008-11-17 17:29:00,0.84255,0.84255,0.84235,0.8425,210000000.0
2008-11-17 17:30:00,0.8425,0.84265,0.8423,0.84245,277900000.0
2008-11-17 17:31:00,0.84245,0.84255,0.84245,0.84255,209000000.0
2008-11-17 17:32:00,0.8425,0.8426,0.84235,0.8425,167700000.0
2008-11-17 17:33:00,0.84245,0.8425,0.84225,0.8425,222200000.0
2008-11-17 17:34:00,0.84255,0.84325,0.84255,0.8431,258000000.0
2008-11-17 17:35:00,0.8431,0.8432,0.843,0.843,238900000.0
2008-11-17 17:36:00,0.843,0.8434,0.84295,0.84335,204700000.0
2008-11-17 17:37:00,0.84335,0.8437,0.84325,0.8437,230600000.0
2008-11-17 17:38:00,0.8437,0.8438,0.8434,0.8436,186600000.0
2008-11-17 17:39:00,0.8436,0.84375,0.84345,0.84375,191400000.0
2008-11-17 17:40:00,0.84375,0.8441,0.8434,0.84405,212900000.0
2008-11-17 17:41:00,0.84405,0.84405,0.8436,0.8438,284900000.0
2008-11-17 17:42:00,0.8437,0.84435,0.8437,0.84435,232800000.0
2008-11-17 17:43:00,0.84435,0.8444,0.8441,0.84415,140100000.0
2008-11-17 17:44:00,0.8441,0.8441,0.84365,0.84375,328600000.0
2008-11-17 17:45:00,0.8438,0.844,0.8437,0.84395,422700000.0
2008-11-17 17:46:00,0.844,0.84415,0.8438,0.84405,381300000.0
2008-11-17 17:47:00,0.84405,0.8441,0.84375,0.84375,343900000.0
2008-11-17 17:48:00,0.84375,0.84395,0.8437,0.84375,303500000.0
2008-11-17 17:49:00,0.84375,0.84385,0.84365,0.84385,340700000.0
2008-11-17 17:50:00,0.8438,0.84385,0.84345,0.8436,260900000.0
2008-11-17 17:51:00,0.8436,0.8438,0.8434,0.84375,179400000.0
2008-11-17 17:52:00,0.84375,0.84385,0.84295,0.84295,285100000.0
2008-11-17 17:53:00,0.84295,0.8433,0.84295,0.8432,264200000.0
2008-11-17 17:54:00,0.84315,0.8435,0.84315,0.84325,146000000.0
2008-11-17 17:55:00,0.8432,0.8432,0.84295,0.843,210500000.0
2008-11-17 17:56:00,0.843,0.84305,0.8428,0.84305,318300000.0
2008-11-17 17:57:00,0.84305,0.8434,0.843,0.84325,196800000.0
2008-11-17 17:58:00,0.84325,0.8435,0.8432,0.84335,211400000.0
2008-11-17 17:59:00,0.8434,0.8438,0.84335,0.84375,266300000.0
2008-11-17 18:00:00,0.84375,0.84375,0.84325,0.84335,330700000.0
2008-11-17 18:01:00,0.84335,0.8436,0.84335,0.84355,299400000.0
2008-11-17 18:02:00,0.84355,0.8437,0.84345,0.84365,250400000.0
2008-11-17 18:03:00,0.84365,0.8438,0.8436,0.8438,330300000.0
2008-11-17 18:04:00,0.8438,0.8443,0.84375,0.8443,263300000.0
2008-11-17 18:05:00,0.84425,0.8443,0.844,0.84415,365800000.0
2008-11-17 18:06:00,0.8442,0.8443,0.84405,0.8442,361700000.0
2008-11-17 18:07:00,0.8442,0.8445,0.84405,0.8445,178200000.0
2008-11-17 18:08:00,0.8445,0.8446,0.8439,0.8439,266500000.0
2008-11-17 18:09:00,0.84395,0.84405,0.8438,0.84395,176800000.0
2008-11-17 18:10:00,0.84395,0.844,0.8434,0.84375,325500000.0
2008-11-17 18:11:00,0.84375,0.8441,0.8436,0.84365,261900000.0
2008-11-17 18:12:00,0.8436,0.8439,0.8431,0.8434,293300000.0
2008-11-17 18:13:00,0.84335,0.84345,0.84285,0.8433,363000000.0
2008-11-17 18:14:00,0.8433,0.8438,0.8433,0.8434,367600000.0
2008-11-17 18:15:00,0.8434,0.84365,0.84305,0.84305,340300000.0
2008-11-17 18:16:00,0.8431,0.84355,0.84305,0.84355,311100000.0
2008-11-17 18:17:00,0.84355,0.84415,0.84345,0.84395,289300000.0
2008-11-17 18:18:00,0.8439,0.8441,0.8434,0.84395,320700000.0
2008-11-17 18:19:00,0.84395,0.84415,0.8439,0.844,303300000.0
2008-11-17 18:20:00,0.84405,0.84405,0.8437,0.8439,232100000.0
2008-11-17 18:21:00,0.8439,0.8439,0.8436,0.8437,285100000.0
2008-11-17 18:22:00,0.84365,0.8439,0.8436,0.84365,211200000.0
2008-11-17 18:23:00,0.84365,0.8437,0.84345,0.84365,257300000.0
2008-11-17 18:24:00,0.84365,0.84385,0.8436,0.8437,209700000.0
2008-11-17 18:25:00,0.8437,0.84375,0.8435,0.84355,132700000.0
2008-11-17 18:26:00,0.8435,0.84355,0.84335,0.84335,151800000.0
2008-11-17 18:27:00,0.8433,0.8437,0.84315,0.8433,541800003.0
2008-11-17 18:28:00,0.8433,0.84355,0.8429,0.84315,358900000.0
2008-11-17 18:29:00,0.84315,0.84335,0.84295,0.84295,239700000.0
2008-11-17 18:30:00,0.84295,0.8431,0.8425,0.8425,215900000.0
2008-11-17 18:31:00,0.8425,0.8427,0.84215,0.8425,255000000.0
2008-11-17 18:32:00,0.84245,0.8425,0.84225,0.8424,205800000.0
2008-11-17 18:33:00,0.8424,0.84285,0.8423,0.8423,184200000.0
2008-11-17 18:34:00,0.8423,0.84245,0.84225,0.84245,241700000.0
2008-11-17 18:35:00,0.84245,0.8427,0.8423,0.8425,238300000.0
2008-11-17 18:36:00,0.8425,0.8428,0.84235,0.8424,222600000.0
2008-11-17 18:37:00,0.84235,0.8424,0.8423,0.84235,157000000.0
2008-11-17 18:38:00,0.8424,0.843,0.8424,0.8429,304700000.0
2008-11-17 18:39:00,0.84295,0.8443,0.84285,0.8438,263500000.0
2008-11-17 18:40:00,0.84395,0.844,0.8436,0.84385,400400000.0
2008-11-17 18:41:00,0.84385,0.84385,0.84335,0.8435,256700000.0
2008-11-17 18:42:00,0.8435,0.8435,0.84295,0.8431,235800001.0
2008-11-17 18:43:00,0.84315,0.84315,0.84255,0.84275,255700001.0
2008-11-17 18:44:00,0.8428,0.8428,0.8426,0.8428,223800000.0
2008-11-17 18:45:00,0.8428,0.8437,0.84275,0.8437,176500000.0
2008-11-17 18:46:00,0.8437,0.84395,0.84345,0.8437,214700000.0
2008-11-17 18:47:00,0.8437,0.844,0.84365,0.8438,133900000.0
2008-11-17 18:48:00,0.8438,0.84425,0.84345,0.844,295800000.0
2008-11-17 18:49:00,0.84405,0.84405,0.84315,0.8438,352400000.0
2008-11-17 18:50:00,0.84375,0.84385,0.8434,0.8436,278900000.0
2008-11-17 18:51:00,0.8436,0.8445,0.8436,0.84425,317700000.0
2008-11-17 18:52:00,0.8443,0.84435,0.84365,0.8442,387200000.0
2008-11-17 18:53:00,0.84415,0.8449,0.84405,0.84465,381500000.0
2008-11-17 18:54:00,0.8446,0.8456,0.8444,0.8455,271500000.0
2008-11-17 18:55:00,0.84555,0.8465,0.84555,0.8465,222900000.0
2008-11-17 18:56:00,0.8465,0.84765,0.84635,0.8472,247700000.0
2008-11-17 18:57:00,0.8472,0.8472,0.8465,0.8465,206300000.0
2008-11-17 18:58:00,0.8465,0.84665,0.8464,0.84665,236900000.0
2008-11-17 18:59:00,0.8466,0.84675,0.8464,0.8466,183300000.0
2008-11-17 19:00:00,0.8466,0.8469,0.84645,0.84665,286400001.0
2008-11-17 19:01:00,0.84665,0.8469,0.8465,0.8466,192200000.0
2008-11-17 19:02:00,0.8466,0.84715,0.8465,0.84655,235100000.0
2008-11-17 19:03:00,0.84665,0.8469,0.84655,0.84665,204300000.0
2008-11-17 19:04:00,0.84665,0.84695,0.84655,0.84695,176600000.0
2008-11-17 19:05:00,0.84695,0.84705,0.8466,0.8467,323800000.0
2008-11-17 19:06:00,0.8467,0.8468,0.84615,0.8462,153600000.0
2008-11-17 19:07:00,0.8462,0.84675,0.8461,0.84665,249700000.0
2008-11-17 19:08:00,0.8467,0.84685,0.8466,0.84675,187200000.0
2008-11-17 19:09:00,0.8468,0.847,0.84665,0.84695,210900000.0
2008-11-17 19:10:00,0.8467,0.8472,0.8467,0.847,191700000.0
2008-11-17 19:11:00,0.847,0.8472,0.8466,0.8469,252100000.0
2008-11-17 19:12:00,0.8468,0.84745,0.8467,0.8473,205000000.0
2008-11-17 19:13:00,0.84725,0.84745,0.84705,0.8474,176400000.0
2008-11-17 19:14:00,0.8474,0.84755,0.847,0.8475,195100000.0
2008-11-17 19:15:00,0.84745,0.8476,0.8473,0.8474,131600000.0
2008-11-17 19:16:00,0.84745,0.84745,0.8469,0.84705,152500000.0
2008-11-17 19:17:00,0.847,0.8472,0.847,0.84715,98500000.0
2008-11-17 19:18:00,0.84715,0.8473,0.8471,0.8473,146000000.0
2008-11-17 19:19:00,0.84735,0.84735,0.84705,0.8471,126300000.0
2008-11-17 19:20:00,0.84705,0.84715,0.8469,0.847,185100000.0
2008-11-17 19:21:00,0.847,0.84725,0.8469,0.8472,187300000.0
2008-11-17 19:22:00,0.8472,0.84735,0.847,0.8472,265000000.0
2008-11-17 19:23:00,0.8472,0.84725,0.8468,0.8468,118900000.0
2008-11-17 19:24:00,0.84675,0.84675,0.84665,0.84675,19600000.0
2008-11-17 19:25:00,0.8467,0.847,0.8467,0.847,142600000.0
2008-11-17 19:26:00,0.847,0.8471,0.84685,0.84705,174800000.0
2008-11-17 19:27:00,0.84705,0.8471,0.8467,0.8468,315200000.0
2008-11-17 19:28:00,0.8468,0.84695,0.8466,0.84675,237200000.0
2008-11-17 19:29:00,0.84675,0.84695,0.8467,0.8467,284800000.0
2008-11-17 19:30:00,0.8467,0.84685,0.84665,0.84675,230800000.0
2008-11-17 19:31:00,0.84675,0.84695,0.84675,0.8469,208300000.0
2008-11-17 19:32:00,0.8469,0.8469,0.84665,0.8468,152400000.0
2008-11-17 19:33:00,0.8468,0.847,0.84675,0.8469,292600000.0
2008-11-17 19:34:00,0.84685,0.8469,0.8467,0.84685,301299999.0
2008-11-17 19:35:00,0.84685,0.8469,0.84665,0.84675,238600000.0
2008-11-17 19:36:00,0.8468,0.8468,0.8466,0.84665,161500000.0
2008-11-17 19:37:00,0.84665,0.84665,0.84635,0.84655,160000000.0
2008-11-17 19:38:00,0.84655,0.8467,0.8464,0.84645,178100000.0
2008-11-17 19:39:00,0.84645,0.84715,0.84635,0.84685,158700000.0
2008-11-17 19:40:00,0.84685,0.84725,0.8466,0.847,221200000.0
2008-11-17 19:41:00,0.84705,0.84725,0.84695,0.84705,218300000.0
2008-11-17 19:42:00,0.84705,0.8471,0.8463,0.84655,310200000.0
2008-11-17 19:43:00,0.84655,0.84665,0.84645,0.8465,99000000.0
2008-11-17 19:44:00,0.84655,0.8466,0.8464,0.8466,106100000.0
2008-11-17 19:45:00,0.8466,0.8466,0.84645,0.84655,83900000.0
2008-11-17 19:46:00,0.84655,0.84725,0.84655,0.84705,218900000.0
2008-11-17 19:47:00,0.847,0.8475,0.8467,0.8468,211600000.0
2008-11-17 19:48:00,0.84685,0.847,0.84675,0.8469,122400000.0
2008-11-17 19:49:00,0.8469,0.8469,0.84685,0.8469,54100000.0
2008-11-17 19:50:00,0.8469,0.8471,0.84675,0.84675,183900000.0
2008-11-17 19:51:00,0.84675,0.84685,0.8467,0.84685,147600001.0
2008-11-17 19:52:00,0.84695,0.84705,0.8467,0.84675,234500000.0
2008-11-17 19:53:00,0.84675,0.84685,0.84675,0.8468,35100000.0
2008-11-17 19:54:00,0.8468,0.8468,0.84675,0.8468,91600000.0
2008-11-17 19:55:00,0.8468,0.8468,0.84655,0.8466,86600000.0
2008-11-17 19:56:00,0.8466,0.8467,0.84655,0.8467,85200000.0
2008-11-17 19:57:00,0.8467,0.8468,0.8464,0.8467,138700000.0
2008-11-17 19:58:00,0.84675,0.84705,0.8467,0.8469,193800000.0
2008-11-17 19:59:00,0.8469,0.84705,0.84685,0.847,83900000.0
2008-11-17 20:00:00,0.84695,0.847,0.84655,0.84655,128900000.0
2008-11-17 20:01:00,0.84655,0.84675,0.84655,0.84665,75900000.0
2008-11-17 20:02:00,0.84665,0.8468,0.84665,0.84675,95300000.0
2008-11-17 20:03:00,0.84675,0.8468,0.84665,0.84665,94700000.0
2008-11-17 20:04:00,0.84665,0.8471,0.84665,0.8468,287800000.0
2008-11-17 20:05:00,0.8468,0.8469,0.84645,0.84645,259200000.0
2008-11-17 20:06:00,0.84645,0.8472,0.84645,0.84685,245800000.0
2008-11-17 20:07:00,0.84685,0.84735,0.8466,0.847,160800000.0
2008-11-17 20:08:00,0.847,0.8472,0.8466,0.84675,174200000.0
2008-11-17 20:09:00,0.84675,0.847,0.84675,0.8468,71600000.0
2008-11-17 20:10:00,0.8468,0.8468,0.8466,0.8466,76200000.0
2008-11-17 20:11:00,0.84665,0.8467,0.84645,0.8465,115200000.0
2008-11-17 20:12:00,0.84645,0.84665,0.8463,0.84655,165800000.0
2008-11-17 20:13:00,0.84655,0.84675,0.8465,0.8466,77400000.0
2008-11-17 20:14:00,0.84655,0.8466,0.8463,0.8465,151700000.0
2008-11-17 20:15:00,0.8465,0.8465,0.8462,0.8462,137100000.0
2008-11-17 20:16:00,0.8462,0.84635,0.8462,0.84625,145700000.0
2008-11-17 20:17:00,0.8463,0.84685,0.8463,0.84685,142600000.0
2008-11-17 20:18:00,0.84685,0.8473,0.8466,0.84685,190900000.0
2008-11-17 20:19:00,0.8468,0.84705,0.84645,0.84695,211300000.0
2008-11-17 20:20:00,0.84695,0.84695,0.8466,0.8467,155600000.0
2008-11-17 20:21:00,0.8467,0.84685,0.84645,0.84655,144800000.0
2008-11-17 20:22:00,0.84655,0.84675,0.8464,0.8467,274100001.0
2008-11-17 20:23:00,0.8467,0.84695,0.84665,0.84695,148900000.0
2008-11-17 20:24:00,0.8469,0.847,0.8465,0.84665,195700000.0
2008-11-17 20:25:00,0.8467,0.84695,0.84665,0.84685,121200000.0
2008-11-17 20:26:00,0.84685,0.8471,0.8465,0.84685,176000000.0
2008-11-17 20:27:00,0.84685,0.8478,0.84685,0.84745,198200000.0
2008-11-17 20:28:00,0.84755,0.8476,0.84665,0.8468,217300000.0
2008-11-17 20:29:00,0.8468,0.8468,0.8465,0.8465,110800000.0
2008-11-17 20:30:00,0.8465,0.84665,0.8465,0.8465,104200000.0
2008-11-17 20:31:00,0.84655,0.8467,0.84645,0.8466,103800000.0
2008-11-17 20:32:00,0.8466,0.84685,0.8465,0.84665,171600000.0
2008-11-17 20:33:00,0.84665,0.84685,0.84665,0.8467,77200000.0
2008-11-17 20:34:00,0.8467,0.8467,0.8466,0.84665,322800000.0
2008-11-17 20:35:00,0.84665,0.8467,0.8465,0.8465,114500000.0
2008-11-17 20:36:00,0.8465,0.84655,0.84635,0.8464,111100000.0
2008-11-17 20:37:00,0.8464,0.84645,0.84605,0.8462,179200000.0
2008-11-17 20:38:00,0.8462,0.84625,0.84595,0.84605,209100000.0
2008-11-17 20:39:00,0.84605,0.84615,0.84595,0.846,133500000.0
2008-11-17 20:40:00,0.846,0.846,0.8459,0.8459,31600000.0
2008-11-17 20:41:00,0.84575,0.8461,0.84575,0.84585,140700000.0
2008-11-17 20:42:00,0.84585,0.8461,0.8458,0.84605,139500000.0
2008-11-17 20:43:00,0.84605,0.84605,0.8456,0.84585,398000000.0
2008-11-17 20:44:00,0.8458,0.8461,0.8458,0.8461,120700000.0
2008-11-17 20:45:00,0.8461,0.8465,0.8459,0.8464,150100000.0
2008-11-17 20:46:00,0.8463,0.8463,0.84605,0.8462,139600000.0
2008-11-17 20:47:00,0.8462,0.8463,0.84575,0.8463,132300000.0
2008-11-17 20:48:00,0.8463,0.8464,0.8462,0.84625,92100000.0
2008-11-17 20:49:00,0.84625,0.84645,0.84625,0.8464,48600000.0
2008-11-17 20:50:00,0.8464,0.84645,0.84615,0.84625,132800000.0
2008-11-17 20:51:00,0.8462,0.8463,0.8462,0.84625,27500000.0
2008-11-17 20:52:00,0.84625,0.8467,0.8462,0.8463,298600000.0
2008-11-17 20:53:00,0.8463,0.8467,0.8462,0.84645,269700000.0
2008-11-17 20:54:00,0.84645,0.84655,0.846,0.8461,171700000.0
2008-11-17 20:55:00,0.8461,0.84615,0.846,0.84605,133800000.0
2008-11-17 20:56:00,0.84605,0.8462,0.846,0.846,103100000.0
2008-11-17 20:57:00,0.846,0.8461,0.846,0.84605,185400000.0
2008-11-17 20:58:00,0.84605,0.84605,0.8457,0.8458,315000000.0
2008-11-17 20:59:00,0.8458,0.84595,0.84565,0.84585,179700000.0
2008-11-17 21:00:00,0.84585,0.84625,0.8458,0.8462,200600000.0
2008-11-17 21:01:00,0.84615,0.84615,0.8456,0.8458,391500000.0
2008-11-17 21:02:00,0.8458,0.84615,0.84575,0.8461,262600000.0
2008-11-17 21:03:00,0.8462,0.84625,0.84595,0.8461,166400000.0
2008-11-17 21:04:00,0.8461,0.8461,0.8455,0.84555,131300000.0
2008-11-17 21:05:00,0.8455,0.84555,0.84505,0.8451,314999999.0
2008-11-17 21:06:00,0.8451,0.8452,0.845,0.845,119900000.0
2008-11-17 21:07:00,0.845,0.8454,0.84475,0.8451,211700000.0
2008-11-17 21:08:00,0.8451,0.84575,0.84505,0.84575,297400000.0
2008-11-17 21:09:00,0.84575,0.84625,0.84555,0.8462,238900000.0
2008-11-17 21:10:00,0.8462,0.8463,0.8458,0.8458,167300000.0
2008-11-17 21:11:00,0.84575,0.84625,0.84575,0.8461,199400000.0
2008-11-17 21:12:00,0.8461,0.84625,0.84605,0.84625,103500000.0
2008-11-17 21:13:00,0.84625,0.8464,0.84615,0.8464,146500000.0
2008-11-17 21:14:00,0.8464,0.8464,0.84605,0.84625,336400000.0
2008-11-17 21:15:00,0.84625,0.84635,0.84595,0.84635,763399997.0
2008-11-17 21:16:00,0.8463,0.84635,0.8461,0.84635,142200000.0
2008-11-17 21:17:00,0.8463,0.8465,0.84615,0.84625,184100000.0
2008-11-17 21:18:00,0.84625,0.84635,0.8461,0.8462,130200000.0
2008-11-17 21:19:00,0.8462,0.8463,0.8461,0.8463,155600000.0
2008-11-17 21:20:00,0.8463,0.8468,0.8463,0.84675,136600000.0
2008-11-17 21:21:00,0.84675,0.8468,0.8464,0.8465,174300000.0
2008-11-17 21:22:00,0.8465,0.8465,0.8462,0.8463,158400000.0
2008-11-17 21:23:00,0.84635,0.84635,0.84585,0.84605,141300000.0
2008-11-17 21:24:00,0.84595,0.84605,0.8455,0.8455,170100000.0
2008-11-17 21:25:00,0.8455,0.8457,0.8455,0.8456,155300000.0
2008-11-17 21:26:00,0.84555,0.84605,0.84555,0.8458,167700000.0
2008-11-17 21:27:00,0.84585,0.84625,0.8457,0.8458,163000000.0
2008-11-17 21:28:00,0.8458,0.8459,0.84565,0.84565,121200000.0
2008-11-17 21:29:00,0.84565,0.84585,0.8455,0.8458,132700000.0
2008-11-17 21:30:00,0.84585,0.8461,0.84555,0.84565,256100000.0
2008-11-17 21:31:00,0.84565,0.8457,0.84555,0.8456,121000000.0
2008-11-17 21:32:00,0.8456,0.8456,0.8452,0.84545,140900000.0
2008-11-17 21:33:00,0.84545,0.8456,0.84535,0.84555,158000000.0
2008-11-17 21:34:00,0.84555,0.8464,0.8455,0.84595,306400000.0
2008-11-17 21:35:00,0.84595,0.8461,0.8459,0.84605,218900000.0
2008-11-17 21:36:00,0.84605,0.84615,0.84575,0.84615,213700000.0
2008-11-17 21:37:00,0.84615,0.8462,0.8457,0.84585,220700000.0
2008-11-17 21:38:00,0.84585,0.846,0.8455,0.84585,169000000.0
2008-11-17 21:39:00,0.84585,0.84595,0.84555,0.8456,191500000.0
2008-11-17 21:40:00,0.8456,0.8456,0.845,0.845,162100000.0
2008-11-17 21:41:00,0.845,0.84525,0.845,0.84505,126400000.0
2008-11-17 21:42:00,0.84505,0.84515,0.845,0.845,60100000.0
2008-11-17 21:43:00,0.84505,0.8453,0.845,0.8451,93600000.0
2008-11-17 21:44:00,0.8451,0.8454,0.84505,0.8451,213499998.0
2008-11-17 21:45:00,0.8451,0.84515,0.8449,0.8451,141800000.0
2008-11-17 21:46:00,0.8451,0.84525,0.8443,0.8448,202200000.0
2008-11-17 21:47:00,0.84475,0.8453,0.84475,0.8451,266800000.0
2008-11-17 21:48:00,0.8451,0.8451,0.84465,0.8451,216200000.0
2008-11-17 21:49:00,0.8451,0.8451,0.8442,0.8442,288500000.0
2008-11-17 21:50:00,0.8442,0.8447,0.844,0.8444,151500000.0
2008-11-17 21:51:00,0.84435,0.84455,0.84435,0.84455,135300000.0
2008-11-17 21:52:00,0.84455,0.84455,0.8443,0.84455,127500000.0
2008-11-17 21:53:00,0.8446,0.84475,0.84445,0.8446,129100000.0
2008-11-17 21:54:00,0.8446,0.84465,0.84405,0.84425,168300000.0
2008-11-17 21:55:00,0.8443,0.84455,0.84425,0.8444,157400000.0
2008-11-17 21:56:00,0.8442,0.8448,0.8442,0.84465,170900000.0
2008-11-17 21:57:00,0.8446,0.8447,0.8445,0.84455,120200000.0
2008-11-17 21:58:00,0.84455,0.84455,0.84435,0.8444,103900000.0
2008-11-17 21:59:00,0.8444,0.8444,0.8435,0.8436,155600000.0
2008-11-17 22:00:00,0.84365,0.84385,0.84355,0.84375,104100000.0
2008-11-17 22:01:00,0.84375,0.8442,0.8437,0.8442,118000000.0
2008-11-17 22:02:00,0.8442,0.84435,0.8436,0.84365,273800000.0
2008-11-17 22:03:00,0.84365,0.8444,0.8436,0.84435,131800000.0
2008-11-17 22:04:00,0.8443,0.84445,0.8441,0.8441,274099999.0
2008-11-17 22:05:00,0.8441,0.84445,0.844,0.84435,102100000.0
2008-11-17 22:06:00,0.84435,0.84435,0.8441,0.84415,132300000.0
2008-11-17 22:07:00,0.84415,0.84425,0.8441,0.84415,196900000.0
2008-11-17 22:08:00,0.8442,0.84445,0.8439,0.84425,144600000.0
2008-11-17 22:09:00,0.84425,0.84445,0.8441,0.8442,121900000.0
2008-11-17 22:10:00,0.8442,0.84425,0.84405,0.8441,63200000.0
2008-11-17 22:11:00,0.84415,0.84425,0.84335,0.8435,220100000.0
2008-11-17 22:12:00,0.8435,0.8437,0.8431,0.8435,190200000.0
2008-11-17 22:13:00,0.84345,0.8437,0.8434,0.8436,77800000.0
2008-11-17 22:14:00,0.8436,0.84405,0.84355,0.84395,111900000.0
2008-11-17 22:15:00,0.84395,0.8443,0.8439,0.84405,126300000.0
2008-11-17 22:16:00,0.844,0.8443,0.844,0.8443,102900000.0
2008-11-17 22:17:00,0.8443,0.8446,0.84425,0.84445,126900000.0
2008-11-17 22:18:00,0.8444,0.8445,0.8441,0.84415,96000000.0
2008-11-17 22:19:00,0.84415,0.84415,0.8438,0.8438,45700000.0
2008-11-17 22:20:00,0.84375,0.84405,0.8435,0.844,63600000.0
2008-11-17 22:21:00,0.844,0.8441,0.844,0.844,28100000.0
2008-11-17 22:22:00,0.84395,0.84395,0.8437,0.84395,70200000.0
2008-11-17 22:23:00,0.84395,0.8442,0.8435,0.8438,122600000.0
2008-11-17 22:24:00,0.8438,0.8439,0.84345,0.84355,127100000.0
2008-11-17 22:25:00,0.84355,0.84365,0.8429,0.84335,223300000.0
2008-11-17 22:26:00,0.8434,0.84345,0.8427,0.84295,215100000.0
2008-11-17 22:27:00,0.84305,0.8433,0.8429,0.8431,110400000.0
2008-11-17 22:28:00,0.8431,0.84365,0.84295,0.843,135400000.0
2008-11-17 22:29:00,0.84295,0.843,0.8426,0.84285,115300000.0
2008-11-17 22:30:00,0.84285,0.843,0.8426,0.8426,66100000.0
2008-11-17 22:31:00,0.8426,0.84275,0.8424,0.84255,163700000.0
2008-11-17 22:32:00,0.84255,0.84275,0.8425,0.84275,145300000.0
2008-11-17 22:33:00,0.8428,0.84295,0.84265,0.84265,93000000.0
2008-11-17 22:34:00,0.84275,0.84275,0.84245,0.8426,149300000.0
2008-11-17 22:35:00,0.84255,0.8428,0.8424,0.8426,122500000.0
2008-11-17 22:36:00,0.8427,0.8429,0.8426,0.8426,202200000.0
2008-11-17 22:37:00,0.8426,0.84275,0.8426,0.84275,193300000.0
2008-11-17 22:38:00,0.84265,0.84275,0.8423,0.8425,163700000.0
2008-11-17 22:39:00,0.8425,0.84265,0.84245,0.84255,92800000.0
2008-11-17 22:40:00,0.84255,0.84315,0.84255,0.84295,157000000.0
2008-11-17 22:41:00,0.84295,0.843,0.8427,0.84295,73500000.0
2008-11-17 22:42:00,0.84295,0.84335,0.8428,0.84305,211700000.0
2008-11-17 22:43:00,0.84305,0.84325,0.84295,0.84325,139200000.0
2008-11-17 22:44:00,0.8432,0.84325,0.8429,0.843,62600000.0
2008-11-17 22:45:00,0.84305,0.84315,0.84295,0.84295,45500000.0
2008-11-17 22:46:00,0.84295,0.8431,0.84285,0.84285,160500000.0
2008-11-17 22:47:00,0.8428,0.8429,0.84255,0.84265,71700000.0
2008-11-17 22:48:00,0.84275,0.84275,0.8425,0.84255,81300000.0
2008-11-17 22:49:00,0.84255,0.84265,0.84235,0.84235,107900000.0
2008-11-17 22:50:00,0.84235,0.8424,0.84215,0.84215,187500000.0
2008-11-17 22:51:00,0.8423,0.8428,0.8423,0.8426,133400000.0
2008-11-17 22:52:00,0.8426,0.84295,0.8426,0.8428,119100000.0
2008-11-17 22:53:00,0.8428,0.8428,0.8422,0.8422,234800000.0
2008-11-17 22:54:00,0.84225,0.84235,0.842,0.84205,171600000.0
2008-11-17 22:55:00,0.84205,0.84215,0.842,0.842,67300000.0
2008-11-17 22:56:00,0.842,0.8421,0.84145,0.84165,109000000.0
2008-11-17 22:57:00,0.84165,0.8422,0.84165,0.84215,133700000.0
2008-11-17 22:58:00,0.8421,0.84225,0.84195,0.84195,102300000.0
2008-11-17 22:59:00,0.84195,0.84215,0.84195,0.8421,115600000.0
2008-11-17 23:00:00,0.8421,0.84245,0.8421,0.8423,164300000.0
2008-11-17 23:01:00,0.8423,0.84285,0.84225,0.8428,75700000.0
2008-11-17 23:02:00,0.84275,0.84285,0.8427,0.84285,19500000.0
2008-11-17 23:03:00,0.8429,0.8431,0.8428,0.8429,54400000.0
2008-11-17 23:04:00,0.84295,0.84325,0.8429,0.843,114400000.0
2008-11-17 23:05:00,0.84295,0.84305,0.8429,0.8429,36800000.0
2008-11-17 23:06:00,0.8429,0.8433,0.8426,0.8433,101900000.0
2008-11-17 23:07:00,0.84325,0.84325,0.843,0.843,135100000.0
2008-11-17 23:08:00,0.843,0.84315,0.843,0.8431,242700000.0
2008-11-17 23:09:00,0.8431,0.8431,0.843,0.8431,43200000.0
2008-11-17 23:10:00,0.8431,0.8435,0.8431,0.8435,109500000.0
2008-11-17 23:11:00,0.84355,0.84385,0.84355,0.8438,128800000.0
2008-11-17 23:12:00,0.8438,0.8438,0.84355,0.8436,35700000.0
2008-11-17 23:13:00,0.8436,0.84365,0.8434,0.8436,96900000.0
2008-11-17 23:14:00,0.8436,0.8437,0.843,0.84315,163700000.0
2008-11-17 23:15:00,0.84315,0.84315,0.843,0.843,79700000.0
2008-11-17 23:16:00,0.843,0.8432,0.843,0.8431,170300000.0
2008-11-17 23:17:00,0.8431,0.8431,0.8428,0.84285,59900000.0
2008-11-17 23:18:00,0.84285,0.84295,0.84285,0.8429,30800000.0
2008-11-17 23:19:00,0.8429,0.8429,0.84285,0.84285,8500000.0
2008-11-17 23:20:00,0.84285,0.8429,0.84285,0.84285,44400000.0
2008-11-17 23:21:00,0.8429,0.84305,0.8428,0.8429,73100000.0
2008-11-17 23:22:00,0.8429,0.843,0.8429,0.843,34300000.0
2008-11-17 23:23:00,0.843,0.8431,0.843,0.84305,61300000.0
2008-11-17 23:24:00,0.84305,0.8431,0.84295,0.843,29400000.0
2008-11-17 23:25:00,0.843,0.84305,0.84295,0.84305,38200000.0
2008-11-17 23:26:00,0.8431,0.84315,0.84305,0.84315,14500000.0
2008-11-17 23:27:00,0.84315,0.84315,0.84285,0.84285,46900000.0
2008-11-17 23:28:00,0.8431,0.8431,0.8428,0.843,67900000.0
2008-11-17 23:29:00,0.843,0.84305,0.843,0.84305,20800000.0
2008-11-17 23:30:00,0.84305,0.84305,0.843,0.843,34300000.0
2008-11-17 23:31:00,0.843,0.843,0.8429,0.8429,35600000.0
2008-11-17 23:32:00,0.8429,0.843,0.8429,0.843,6400000.0
2008-11-17 23:33:00,0.843,0.84305,0.84295,0.84305,20000000.0
2008-11-17 23:34:00,0.8431,0.84325,0.84295,0.8432,46300000.0
2008-11-17 23:35:00,0.84315,0.8432,0.84305,0.8431,11700000.0
2008-11-17 23:36:00,0.8431,0.84315,0.84285,0.843,45800000.0
2008-11-17 23:37:00,0.843,0.8433,0.84295,0.84325,123000000.0
2008-11-17 23:38:00,0.8432,0.8437,0.843,0.8437,166800000.0
2008-11-17 23:39:00,0.8437,0.8437,0.84345,0.8435,60800000.0
2008-11-17 23:40:00,0.8434,0.84375,0.8433,0.84375,94800000.0
2008-11-17 23:41:00,0.8438,0.844,0.84375,0.84385,70100000.0
2008-11-17 23:42:00,0.84375,0.844,0.84375,0.8439,67600000.0
2008-11-17 23:43:00,0.844,0.844,0.84345,0.8438,132300000.0
2008-11-17 23:44:00,0.8439,0.8439,0.84345,0.8438,170300000.0
2008-11-17 23:45:00,0.8438,0.8438,0.84355,0.84355,92000000.0
2008-11-17 23:46:00,0.84355,0.84375,0.84355,0.84365,30000000.0
2008-11-17 23:47:00,0.84365,0.8438,0.8436,0.8436,41800000.0
2008-11-17 23:48:00,0.8436,0.8437,0.8435,0.8435,172800000.0
2008-11-17 23:49:00,0.8435,0.8435,0.8433,0.84345,143600002.0
2008-11-17 23:50:00,0.84345,0.84345,0.84295,0.84325,46200000.0
2008-11-17 23:51:00,0.84325,0.8436,0.8432,0.8433,22400000.0
2008-11-17 23:52:00,0.8433,0.84345,0.8432,0.84345,70900000.0
2008-11-17 23:53:00,0.84345,0.8435,0.84325,0.8434,44500000.0
2008-11-17 23:54:00,0.84335,0.84345,0.84275,0.843,125600000.0
2008-11-17 23:55:00,0.843,0.8431,0.84295,0.84305,23300000.0
2008-11-17 23:56:00,0.84305,0.84335,0.84305,0.8433,87500000.0
2008-11-17 23:57:00,0.8433,0.8434,0.8433,0.8434,23100000.0
2008-11-17 23:58:00,0.84335,0.84385,0.84335,0.8438,76600000.0
2008-11-17 23:59:00,0.84385,0.84385,0.8436,0.8437,44000000.0
2008-11-18 00:00:00,0.8437,0.8438,0.8437,0.8438,27500000.0
2008-11-18 00:01:00,0.84385,0.8442,0.84385,0.8441,70500000.0
2008-11-18 00:02:00,0.8441,0.8441,0.844,0.844,32700000.0
2008-11-18 00:03:00,0.844,0.844,0.8438,0.8438,35900000.0
2008-11-18 00:04:00,0.84385,0.844,0.84365,0.84365,41900000.0
2008-11-18 00:05:00,0.8437,0.8438,0.8437,0.8438,15400000.0
2008-11-18 00:06:00,0.8438,0.8438,0.8437,0.8437,7000000.0
2008-11-18 00:07:00,0.8437,0.84375,0.8436,0.8436,84600000.0
2008-11-18 00:08:00,0.84365,0.8437,0.84345,0.8435,38000000.0
2008-11-18 00:09:00,0.84375,0.84375,0.84335,0.84355,27600000.0
2008-11-18 00:10:00,0.8434,0.84375,0.8434,0.84365,16600000.0
2008-11-18 00:11:00,0.84365,0.84365,0.8433,0.8434,29300000.0
2008-11-18 00:12:00,0.8434,0.8434,0.8434,0.8434,38900000.0
2008-11-18 00:13:00,0.84345,0.84345,0.84345,0.84345,1000000.0
2008-11-18 00:14:00,0.8434,0.8434,0.8433,0.8433,89600000.0
2008-11-18 00:15:00,0.8433,0.8434,0.8433,0.8434,52800000.0
2008-11-18 00:16:00,0.8433,0.8434,0.8433,0.8433,66000000.0
2008-11-18 00:17:00,0.84275,0.843,0.84265,0.84285,117100000.0
2008-11-18 00:18:00,0.84285,0.84315,0.84285,0.843,90100000.0
2008-11-18 00:19:00,0.843,0.84305,0.8427,0.84285,115800000.0
2008-11-18 00:20:00,0.84285,0.8429,0.8426,0.8426,119000000.0
2008-11-18 00:21:00,0.8426,0.8427,0.8426,0.84265,83600000.0
2008-11-18 00:22:00,0.8427,0.8427,0.8426,0.8426,73100000.0
2008-11-18 00:23:00,0.84265,0.84265,0.84265,0.84265,10800000.0
2008-11-18 00:24:00,0.84265,0.84265,0.8426,0.84265,90700000.0
2008-11-18 00:25:00,0.8427,0.8427,0.8426,0.8426,34900000.0
2008-11-18 00:26:00,0.84265,0.84265,0.8426,0.84265,29100000.0
2008-11-18 00:27:00,0.8426,0.8427,0.8426,0.8427,64200000.0
2008-11-18 00:28:00,0.8427,0.84295,0.8426,0.8426,122999999.0
2008-11-18 00:29:00,0.8427,0.84295,0.8427,0.84275,39400000.0
2008-11-18 00:30:00,0.8428,0.8428,0.8426,0.84275,88399999.0
2008-11-18 00:31:00,0.84285,0.84295,0.84285,0.84295,16500000.0
2008-11-18 00:32:00,0.84295,0.843,0.8428,0.84285,63300000.0
2008-11-18 00:33:00,0.84285,0.843,0.8428,0.8428,84600000.0
2008-11-18 00:34:00,0.8428,0.8428,0.8428,0.8428,72000000.0
2008-11-18 00:35:00,0.8428,0.8428,0.8428,0.8428,144000000.0
2008-11-18 00:36:00,0.8428,0.8428,0.8428,0.8428,120000000.0
2008-11-18 00:37:00,0.8428,0.8432,0.8428,0.84305,136100000.0
2008-11-18 00:38:00,0.8432,0.8434,0.8432,0.8434,34100000.0
2008-11-18 00:39:00,0.8434,0.84345,0.8434,0.84345,12600000.0
2008-11-18 00:40:00,0.84345,0.84345,0.84345,0.84345,8400000.0
2008-11-18 00:41:00,0.84355,0.8437,0.84335,0.84335,17600000.0
2008-11-18 00:42:00,0.84365,0.84365,0.8435,0.8435,9700000.0
2008-11-18 00:43:00,0.8437,0.84375,0.84335,0.84365,81800000.0
2008-11-18 00:44:00,0.84365,0.84445,0.84365,0.8442,166400000.0
2008-11-18 00:45:00,0.8442,0.8442,0.8442,0.8442,266200000.0
2008-11-18 00:46:00,0.8442,0.84435,0.8442,0.84435,112000000.0
2008-11-18 00:47:00,0.84435,0.84455,0.84435,0.8445,83000000.0
2008-11-18 00:48:00,0.84445,0.84445,0.8442,0.84435,73500000.0
2008-11-18 00:49:00,0.84435,0.84435,0.84435,0.84435,22900000.0
2008-11-18 00:50:00,0.84435,0.84435,0.8442,0.8442,78000000.0
2008-11-18 00:51:00,0.8442,0.84455,0.8442,0.84455,110600000.0
2008-11-18 00:52:00,0.84455,0.84475,0.8445,0.84455,130100000.0
2008-11-18 00:53:00,0.8446,0.84485,0.84455,0.84455,67500000.0
2008-11-18 00:54:00,0.84455,0.84465,0.84455,0.8446,54100000.0
2008-11-18 00:55:00,0.8446,0.8446,0.84455,0.84455,20500000.0
2008-11-18 00:56:00,0.84455,0.84455,0.8441,0.8444,493500002.0
2008-11-18 00:57:00,0.8444,0.8445,0.8444,0.8444,401199998.0
2008-11-18 00:58:00,0.84445,0.84465,0.8444,0.8446,283600002.0
2008-11-18 00:59:00,0.84455,0.84485,0.84455,0.8448,120400000.0
2008-11-18 01:00:00,0.8448,0.84495,0.84455,0.8448,128800000.0
2008-11-18 01:01:00,0.8447,0.8449,0.8446,0.8446,177500000.0
2008-11-18 01:02:00,0.8446,0.84515,0.8443,0.8449,239200000.0
2008-11-18 01:03:00,0.8449,0.8452,0.84445,0.8449,385300000.0
2008-11-18 01:04:00,0.84455,0.84465,0.84155,0.84365,190800000.0
2008-11-18 01:05:00,0.8436,0.8443,0.8433,0.84345,86300000.0
2008-11-18 01:06:00,0.844,0.8442,0.84315,0.8432,451400000.0
2008-11-18 01:07:00,0.8433,0.8435,0.84305,0.8433,162500000.0
2008-11-18 01:08:00,0.84345,0.84355,0.8433,0.8434,79200000.0
2008-11-18 01:09:00,0.8433,0.8436,0.8433,0.84335,348099990.0
2008-11-18 01:10:00,0.84335,0.84345,0.8433,0.8433,190799993.0
2008-11-18 01:11:00,0.8433,0.8439,0.8433,0.84365,160499998.0
2008-11-18 01:12:00,0.84365,0.84385,0.84355,0.8436,79100000.0
2008-11-18 01:13:00,0.8436,0.8436,0.8435,0.8435,86600000.0
2008-11-18 01:14:00,0.8435,0.8435,0.84295,0.84315,144000000.0
2008-11-18 01:15:00,0.8431,0.84315,0.84305,0.84315,87200000.0
2008-11-18 01:16:00,0.84315,0.84315,0.84315,0.84315,1000000.0
2008-11-18 01:17:00,0.84315,0.84315,0.84315,0.84315,9700000.0
2008-11-18 01:18:00,0.84315,0.84315,0.84295,0.84305,27000000.0
2008-11-18 01:19:00,0.84315,0.8432,0.84275,0.84295,443899999.0
2008-11-18 01:20:00,0.84295,0.84295,0.8427,0.8429,64200000.0
2008-11-18 01:21:00,0.8429,0.843,0.84265,0.84265,17000000.0
2008-11-18 01:22:00,0.84265,0.8428,0.8425,0.84265,107500000.0
2008-11-18 01:23:00,0.84265,0.8428,0.8426,0.84275,103300000.0
2008-11-18 01:24:00,0.84275,0.84275,0.8426,0.84275,115000000.0
2008-11-18 01:25:00,0.84275,0.84275,0.8427,0.84275,26800000.0
2008-11-18 01:26:00,0.84275,0.84275,0.8426,0.84265,88500000.0
2008-11-18 01:27:00,0.84265,0.84265,0.8425,0.84265,67300000.0
2008-11-18 01:28:00,0.8427,0.84295,0.8427,0.8428,92700000.0
2008-11-18 01:29:00,0.8429,0.84295,0.84285,0.84285,37800000.0
2008-11-18 01:30:00,0.8429,0.84305,0.8428,0.84285,107800000.0
2008-11-18 01:31:00,0.84285,0.8429,0.8428,0.8429,60100000.0
2008-11-18 01:32:00,0.84295,0.84325,0.84295,0.84305,81800000.0
2008-11-18 01:33:00,0.84305,0.84345,0.843,0.8434,48500000.0
2008-11-18 01:34:00,0.8434,0.8435,0.84335,0.84335,37800000.0
2008-11-18 01:35:00,0.8434,0.8434,0.84295,0.84305,181600000.0
2008-11-18 01:36:00,0.84295,0.84355,0.84295,0.8432,137900000.0
2008-11-18 01:37:00,0.8432,0.8435,0.84315,0.8435,78400000.0
2008-11-18 01:38:00,0.8435,0.8436,0.8435,0.8436,28500000.0
2008-11-18 01:39:00,0.8436,0.8436,0.8435,0.84355,46300000.0
2008-11-18 01:40:00,0.84355,0.84355,0.8433,0.84345,64000000.0
2008-11-18 01:41:00,0.8434,0.8434,0.84325,0.84335,88000000.0
2008-11-18 01:42:00,0.8434,0.84345,0.84315,0.8432,90700000.0
2008-11-18 01:43:00,0.8432,0.84325,0.84315,0.8432,37900000.0
2008-11-18 01:44:00,0.84325,0.84325,0.84315,0.8432,91600000.0
2008-11-18 01:45:00,0.8432,0.84345,0.8432,0.8433,74800000.0
2008-11-18 01:46:00,0.8433,0.8433,0.8432,0.84325,80100000.0
2008-11-18 01:47:00,0.8432,0.84325,0.8427,0.8431,140100000.0
2008-11-18 01:48:00,0.8431,0.8433,0.8431,0.84325,34200000.0
2008-11-18 01:49:00,0.84315,0.84325,0.8429,0.8429,110100000.0
2008-11-18 01:50:00,0.8429,0.84305,0.8429,0.84295,47100000.0
2008-11-18 01:51:00,0.84295,0.8432,0.84295,0.8432,48900000.0
2008-11-18 01:52:00,0.84325,0.84325,0.8432,0.8432,7200000.0
2008-11-18 01:53:00,0.84325,0.8434,0.84325,0.8434,16300000.0
2008-11-18 01:54:00,0.84335,0.84335,0.84335,0.84335,3100000.0
2008-11-18 01:55:00,0.84325,0.84325,0.84295,0.843,55600000.0
2008-11-18 01:56:00,0.843,0.8431,0.84295,0.8431,13800000.0
2008-11-18 01:57:00,0.84325,0.8433,0.84305,0.8431,56800000.0
2008-11-18 01:58:00,0.8431,0.84315,0.843,0.84305,32100000.0
2008-11-18 01:59:00,0.843,0.843,0.84285,0.8429,10900000.0
2008-11-18 02:00:00,0.843,0.8432,0.843,0.8432,20500000.0
2008-11-18 02:01:00,0.8432,0.8432,0.8432,0.8432,6500000.0
2008-11-18 02:02:00,0.8432,0.8432,0.8432,0.8432,16900000.0
2008-11-18 02:03:00,0.8432,0.8432,0.8432,0.8432,11700000.0
2008-11-18 02:04:00,0.8432,0.8432,0.8432,0.8432,14300000.0
2008-11-18 02:05:00,0.8432,0.8432,0.8432,0.8432,7800000.0
2008-11-18 02:06:00,0.8432,0.8432,0.84255,0.8427,177300000.0
2008-11-18 02:07:00,0.8428,0.84285,0.8425,0.8425,128200000.0
2008-11-18 02:08:00,0.8425,0.8427,0.8425,0.8426,45500000.0
2008-11-18 02:09:00,0.84265,0.84285,0.84265,0.84285,16000000.0
2008-11-18 02:10:00,0.8429,0.8429,0.8427,0.84275,30200000.0
2008-11-18 02:11:00,0.8428,0.84285,0.8427,0.8428,24400000.0
2008-11-18 02:12:00,0.8428,0.84285,0.8426,0.84285,20200000.0
2008-11-18 02:13:00,0.8429,0.8431,0.84285,0.84295,42000000.0
2008-11-18 02:14:00,0.84295,0.8431,0.8429,0.843,26900000.0
2008-11-18 02:15:00,0.84305,0.84325,0.84305,0.84325,20100000.0
2008-11-18 02:16:00,0.8432,0.8435,0.8431,0.8435,19500000.0
2008-11-18 02:17:00,0.84355,0.8436,0.8426,0.8426,90900000.0
2008-11-18 02:18:00,0.8425,0.8428,0.84225,0.84275,269400000.0
2008-11-18 02:19:00,0.84265,0.8428,0.8423,0.84235,90200000.0
2008-11-18 02:20:00,0.84245,0.84245,0.8422,0.8422,18200000.0
2008-11-18 02:21:00,0.8422,0.84225,0.8422,0.8422,24600000.0
2008-11-18 02:22:00,0.8422,0.8425,0.8422,0.8423,242400000.0
2008-11-18 02:23:00,0.8423,0.8423,0.8417,0.84205,87600000.0
2008-11-18 02:24:00,0.84205,0.84305,0.842,0.84295,67500000.0
2008-11-18 02:25:00,0.84295,0.84295,0.84255,0.84275,62900000.0
2008-11-18 02:26:00,0.84275,0.84315,0.8425,0.84305,44900000.0
2008-11-18 02:27:00,0.8431,0.84325,0.843,0.84325,51900000.0
2008-11-18 02:28:00,0.8432,0.84355,0.8432,0.84355,58700000.0
2008-11-18 02:29:00,0.8435,0.8436,0.8435,0.8436,23500000.0
2008-11-18 02:30:00,0.84355,0.8438,0.8432,0.8432,203600000.0
2008-11-18 02:31:00,0.8433,0.84335,0.84225,0.8428,105200000.0
2008-11-18 02:32:00,0.84275,0.84325,0.84275,0.84305,87500000.0
2008-11-18 02:33:00,0.84305,0.8441,0.84305,0.8441,83100000.0
2008-11-18 02:34:00,0.84405,0.8442,0.8438,0.84395,67100000.0
2008-11-18 02:35:00,0.84395,0.84425,0.84395,0.844,58000000.0
2008-11-18 02:36:00,0.84395,0.84395,0.84365,0.8438,55100000.0
2008-11-18 02:37:00,0.84385,0.8439,0.84345,0.84345,245000000.0
2008-11-18 02:38:00,0.84345,0.8443,0.84345,0.8441,136400000.0
2008-11-18 02:39:00,0.84355,0.84395,0.84345,0.8436,86700000.0
2008-11-18 02:40:00,0.8436,0.84375,0.8436,0.8436,33100000.0
2008-11-18 02:41:00,0.84365,0.8438,0.84355,0.84355,31900000.0
2008-11-18 02:42:00,0.8436,0.84385,0.8435,0.8435,84500000.0
2008-11-18 02:43:00,0.8435,0.8435,0.84315,0.84325,65300000.0
2008-11-18 02:44:00,0.84325,0.8433,0.843,0.84305,138200000.0
2008-11-18 02:45:00,0.843,0.84315,0.843,0.84305,25000000.0
2008-11-18 02:46:00,0.84305,0.84305,0.8428,0.8428,18200000.0
2008-11-18 02:47:00,0.84285,0.8431,0.84265,0.843,125100000.0
2008-11-18 02:48:00,0.8431,0.8432,0.8429,0.8429,61300000.0
2008-11-18 02:49:00,0.8429,0.8431,0.8429,0.8431,169400000.0
2008-11-18 02:50:00,0.84315,0.84325,0.84285,0.843,57100000.0
2008-11-18 02:51:00,0.84315,0.84335,0.8428,0.8428,34500000.0
2008-11-18 02:52:00,0.8428,0.843,0.8428,0.84295,15100000.0
2008-11-18 02:53:00,0.843,0.843,0.84275,0.84275,21800000.0
2008-11-18 02:54:00,0.84275,0.8429,0.8426,0.84275,45300000.0
2008-11-18 02:55:00,0.8429,0.8432,0.84275,0.84305,112000000.0
2008-11-18 02:56:00,0.843,0.8432,0.8429,0.8429,75600000.0
2008-11-18 02:57:00,0.8429,0.8431,0.8429,0.8431,130900000.0
2008-11-18 02:58:00,0.8431,0.84325,0.8428,0.84285,70800000.0
2008-11-18 02:59:00,0.84285,0.8429,0.8427,0.8427,53200000.0
2008-11-18 03:00:00,0.84275,0.84305,0.84265,0.8427,74800000.0
2008-11-18 03:01:00,0.8427,0.8428,0.8426,0.8427,63400000.0
2008-11-18 03:02:00,0.8427,0.8428,0.84265,0.8427,18100000.0
2008-11-18 03:03:00,0.84275,0.8429,0.84255,0.8428,89000000.0
2008-11-18 03:04:00,0.8428,0.84285,0.8427,0.8428,57500000.0
2008-11-18 03:05:00,0.84275,0.8431,0.84275,0.8429,43300000.0
2008-11-18 03:06:00,0.8429,0.8429,0.8427,0.84275,39400000.0
2008-11-18 03:07:00,0.8428,0.84285,0.84275,0.84275,10300000.0
2008-11-18 03:08:00,0.8428,0.84285,0.84275,0.84275,10800000.0
2008-11-18 03:09:00,0.8427,0.8429,0.8427,0.8429,13100000.0
2008-11-18 03:10:00,0.84295,0.84315,0.8428,0.8428,42000000.0
2008-11-18 03:11:00,0.8428,0.84285,0.8428,0.8428,10400000.0
2008-11-18 03:12:00,0.8428,0.8428,0.8427,0.84275,11000000.0
2008-11-18 03:13:00,0.8427,0.8428,0.8427,0.84275,72100000.0
2008-11-18 03:14:00,0.84275,0.84285,0.8427,0.8428,35400000.0
2008-11-18 03:15:00,0.84285,0.84285,0.8427,0.8427,21700000.0
2008-11-18 03:16:00,0.84275,0.84275,0.8427,0.8427,9500000.0
2008-11-18 03:17:00,0.8428,0.8428,0.8427,0.8427,16300000.0
2008-11-18 03:18:00,0.8427,0.84285,0.84265,0.8427,18400000.0
2008-11-18 03:19:00,0.84275,0.84285,0.84275,0.84285,15000000.0
2008-11-18 03:20:00,0.84285,0.84285,0.84255,0.8426,63800000.0
2008-11-18 03:21:00,0.8426,0.84265,0.8425,0.84265,46100000.0
2008-11-18 03:22:00,0.84265,0.84265,0.84225,0.84265,59800000.0
2008-11-18 03:23:00,0.8426,0.84265,0.8421,0.8421,65300000.0
2008-11-18 03:24:00,0.84215,0.8422,0.8421,0.8422,62000000.0
2008-11-18 03:25:00,0.8422,0.84235,0.8422,0.84225,32200000.0
2008-11-18 03:26:00,0.8423,0.84235,0.84225,0.84235,16100000.0
2008-11-18 03:27:00,0.8423,0.84235,0.84215,0.8423,53200000.0
2008-11-18 03:28:00,0.84225,0.84225,0.8421,0.8421,43300000.0
2008-11-18 03:29:00,0.84215,0.8424,0.84205,0.84205,22700000.0
2008-11-18 03:30:00,0.84215,0.8422,0.842,0.842,56200000.0
2008-11-18 03:31:00,0.842,0.84285,0.842,0.8428,166400000.0
2008-11-18 03:32:00,0.84285,0.84315,0.84265,0.8431,101500000.0
2008-11-18 03:33:00,0.8431,0.8432,0.8429,0.843,28700000.0
2008-11-18 03:34:00,0.84305,0.8431,0.8428,0.8428,175100000.0
2008-11-18 03:35:00,0.8428,0.843,0.8426,0.8427,216000000.0
2008-11-18 03:36:00,0.8427,0.8427,0.8427,0.8427,129600000.0
2008-11-18 03:37:00,0.8427,0.843,0.8427,0.84285,86200000.0
2008-11-18 03:38:00,0.8429,0.8429,0.84275,0.84285,26800000.0
2008-11-18 03:39:00,0.8428,0.8429,0.8426,0.8426,54300000.0
2008-11-18 03:40:00,0.8426,0.843,0.8426,0.8427,313500002.0
2008-11-18 03:41:00,0.8427,0.8427,0.8423,0.84255,246200000.0
2008-11-18 03:42:00,0.8425,0.84255,0.8425,0.84255,2000000.0
2008-11-18 03:43:00,0.8425,0.8427,0.8425,0.8427,17300000.0
2008-11-18 03:44:00,0.8427,0.8427,0.842,0.84215,62300000.0
2008-11-18 03:45:00,0.84215,0.8424,0.8421,0.84235,56800000.0
2008-11-18 03:46:00,0.84235,0.84255,0.84225,0.84255,28400000.0
2008-11-18 03:47:00,0.8426,0.84275,0.8426,0.8426,19000000.0
2008-11-18 03:48:00,0.8428,0.843,0.8425,0.8426,55800000.0
2008-11-18 03:49:00,0.8426,0.84275,0.84245,0.8425,75600000.0
2008-11-18 03:50:00,0.8425,0.8427,0.8424,0.8426,86800000.0
2008-11-18 03:51:00,0.8426,0.8427,0.8423,0.8425,101400000.0
2008-11-18 03:52:00,0.84245,0.8426,0.84235,0.84245,113500000.0
2008-11-18 03:53:00,0.8424,0.84265,0.8424,0.84265,19000000.0
2008-11-18 03:54:00,0.8427,0.8429,0.8426,0.84275,71900000.0
2008-11-18 03:55:00,0.84275,0.84285,0.84275,0.84285,43200000.0
2008-11-18 03:56:00,0.84285,0.84285,0.84275,0.8428,14400000.0
2008-11-18 03:57:00,0.8428,0.84285,0.8427,0.8428,48600000.0
2008-11-18 03:58:00,0.84275,0.84295,0.8427,0.84275,184600000.0
2008-11-18 03:59:00,0.8428,0.84285,0.8428,0.84285,9200000.0
2008-11-18 04:00:00,0.84285,0.843,0.84285,0.84285,57500000.0
2008-11-18 04:01:00,0.84285,0.84285,0.84275,0.84285,27700000.0
2008-11-18 04:02:00,0.8429,0.8429,0.8428,0.84285,26000000.0
2008-11-18 04:03:00,0.8429,0.84295,0.8427,0.8427,98200000.0
2008-11-18 04:04:00,0.8427,0.8428,0.8427,0.84275,13700000.0
2008-11-18 04:05:00,0.84275,0.8429,0.84275,0.8429,7100000.0
2008-11-18 04:06:00,0.84295,0.84295,0.84265,0.84285,62000000.0
2008-11-18 04:07:00,0.8428,0.84285,0.8427,0.84275,51700000.0
2008-11-18 04:08:00,0.8428,0.843,0.8428,0.8428,72100000.0
2008-11-18 04:09:00,0.84285,0.84285,0.8424,0.8424,159900000.0
2008-11-18 04:10:00,0.8424,0.84265,0.84235,0.8424,175200000.0
2008-11-18 04:11:00,0.8424,0.8424,0.84195,0.8421,94200000.0
2008-11-18 04:12:00,0.8422,0.8423,0.84205,0.84215,108000000.0
2008-11-18 04:13:00,0.84215,0.8424,0.842,0.84215,44800000.0
2008-11-18 04:14:00,0.8422,0.84225,0.84205,0.84205,23500000.0
2008-11-18 04:15:00,0.84205,0.8421,0.84205,0.84205,18600000.0
2008-11-18 04:16:00,0.84205,0.84245,0.842,0.84245,60000000.0
2008-11-18 04:17:00,0.84245,0.8425,0.84215,0.8425,35000000.0
2008-11-18 04:18:00,0.8425,0.8425,0.84205,0.84235,91400000.0
2008-11-18 04:19:00,0.8423,0.8426,0.8423,0.8424,64700000.0
2008-11-18 04:20:00,0.8425,0.84265,0.84235,0.84245,32800000.0
2008-11-18 04:21:00,0.84245,0.8428,0.84235,0.8426,59000000.0
2008-11-18 04:22:00,0.8426,0.8427,0.8426,0.8426,20000000.0
2008-11-18 04:23:00,0.8426,0.8427,0.8424,0.8424,30400000.0
2008-11-18 04:24:00,0.8425,0.8426,0.8424,0.8425,77600000.0
2008-11-18 04:25:00,0.84255,0.8427,0.8424,0.84255,79600000.0
2008-11-18 04:26:00,0.84245,0.8426,0.84245,0.8426,17300000.0
2008-11-18 04:27:00,0.84245,0.84265,0.8423,0.8426,50800000.0
2008-11-18 04:28:00,0.8425,0.84275,0.8424,0.8424,147100000.0
2008-11-18 04:29:00,0.8424,0.84255,0.8422,0.8422,250800000.0
2008-11-18 04:30:00,0.8422,0.8423,0.8422,0.8422,56700000.0
2008-11-18 04:31:00,0.8422,0.84225,0.8422,0.8422,41100000.0
2008-11-18 04:32:00,0.8422,0.8422,0.8422,0.8422,45000000.0
2008-11-18 04:33:00,0.8422,0.84225,0.8422,0.8422,29400000.0
2008-11-18 04:34:00,0.8422,0.8423,0.8422,0.8422,46400000.0
2008-11-18 04:35:00,0.8422,0.8422,0.8422,0.8422,33900000.0
2008-11-18 04:36:00,0.84195,0.8422,0.84195,0.8422,34300000.0
2008-11-18 04:37:00,0.8422,0.8422,0.84195,0.84195,28800000.0
2008-11-18 04:38:00,0.842,0.8422,0.842,0.8422,16100000.0
2008-11-18 04:39:00,0.84205,0.8422,0.84195,0.84215,38000000.0
2008-11-18 04:40:00,0.84195,0.84215,0.84185,0.8421,60600000.0
2008-11-18 04:41:00,0.84205,0.84205,0.8418,0.842,76800000.0
2008-11-18 04:42:00,0.84205,0.84235,0.842,0.8422,150100000.0
2008-11-18 04:43:00,0.8422,0.84245,0.8422,0.8422,149000000.0
2008-11-18 04:44:00,0.8422,0.8425,0.8422,0.84235,96600000.0
2008-11-18 04:45:00,0.8424,0.8424,0.84235,0.84235,14800000.0
2008-11-18 04:46:00,0.8424,0.8426,0.8423,0.8423,241100000.0
2008-11-18 04:47:00,0.8423,0.8423,0.84185,0.84215,98000000.0
2008-11-18 04:48:00,0.84215,0.84235,0.84215,0.84225,56100000.0
2008-11-18 04:49:00,0.8422,0.84225,0.8421,0.8421,93900000.0
2008-11-18 04:50:00,0.8421,0.8421,0.8418,0.842,57800000.0
2008-11-18 04:51:00,0.84185,0.84185,0.8416,0.8417,40400000.0
2008-11-18 04:52:00,0.8417,0.842,0.84165,0.8419,54600000.0
2008-11-18 04:53:00,0.8419,0.8422,0.84185,0.8422,51300000.0
2008-11-18 04:54:00,0.8422,0.8422,0.84215,0.84215,25000000.0
2008-11-18 04:55:00,0.8421,0.84215,0.8421,0.8421,7200000.0
2008-11-18 04:56:00,0.8421,0.84215,0.8421,0.8421,8100000.0
2008-11-18 04:57:00,0.8421,0.8421,0.8419,0.8419,163700000.0
2008-11-18 04:58:00,0.8419,0.84205,0.8419,0.84205,188500000.0
2008-11-18 04:59:00,0.842,0.84205,0.84195,0.842,31500000.0
2008-11-18 05:00:00,0.84195,0.84205,0.8419,0.84205,180600000.0
2008-11-18 05:01:00,0.84205,0.8421,0.84195,0.84205,45700000.0
2008-11-18 05:02:00,0.84205,0.8421,0.84195,0.8421,66900000.0
2008-11-18 05:03:00,0.84205,0.8422,0.84205,0.84215,25900000.0
2008-11-18 05:04:00,0.84215,0.84225,0.842,0.842,76800000.0
2008-11-18 05:05:00,0.842,0.842,0.84195,0.84195,23800000.0
2008-11-18 05:06:00,0.842,0.8421,0.8419,0.8421,33800000.0
2008-11-18 05:07:00,0.8421,0.84215,0.84195,0.8421,99900000.0
2008-11-18 05:08:00,0.8421,0.8421,0.84205,0.84205,47200000.0
2008-11-18 05:09:00,0.8421,0.8422,0.84205,0.8422,48400000.0
2008-11-18 05:10:00,0.8422,0.8423,0.84215,0.84215,101000000.0
2008-11-18 05:11:00,0.8422,0.84245,0.8422,0.84245,83500000.0
2008-11-18 05:12:00,0.84245,0.84245,0.8422,0.8422,128300000.0
2008-11-18 05:13:00,0.84225,0.84235,0.84225,0.8423,125000000.0
2008-11-18 05:14:00,0.8423,0.8423,0.8422,0.8423,26300000.0
2008-11-18 05:15:00,0.8423,0.84235,0.84225,0.84235,53500000.0
2008-11-18 05:16:00,0.8423,0.84235,0.8423,0.84235,33000000.0
2008-11-18 05:17:00,0.84235,0.84235,0.8423,0.84235,28700000.0
2008-11-18 05:18:00,0.84235,0.8424,0.8423,0.84235,45000000.0
2008-11-18 05:19:00,0.84235,0.84235,0.84225,0.8423,28000000.0
2008-11-18 05:20:00,0.84235,0.84235,0.84225,0.8423,34500000.0
2008-11-18 05:21:00,0.84235,0.8425,0.84225,0.84225,89500000.0
2008-11-18 05:22:00,0.84225,0.8423,0.84225,0.8423,4900000.0
2008-11-18 05:23:00,0.8423,0.8423,0.8423,0.8423,17000000.0
2008-11-18 05:24:00,0.8423,0.8423,0.84225,0.84225,28700000.0
2008-11-18 05:25:00,0.8423,0.8424,0.84225,0.8423,33400000.0
2008-11-18 05:26:00,0.8423,0.8423,0.84225,0.84225,11000000.0
2008-11-18 05:27:00,0.84225,0.8424,0.84225,0.84225,56700000.0
2008-11-18 05:28:00,0.8423,0.8423,0.84225,0.84225,12100000.0
2008-11-18 05:29:00,0.84225,0.84225,0.84225,0.84225,6000000.0
2008-11-18 05:30:00,0.84225,0.84225,0.84225,0.84225,25100000.0
2008-11-18 05:31:00,0.84225,0.84225,0.84215,0.8422,34300000.0
2008-11-18 05:32:00,0.8422,0.84225,0.8422,0.84225,35700000.0
2008-11-18 05:33:00,0.84207,0.84217,0.84207,0.8421,132300000.0
2008-11-18 05:34:00,0.84225,0.84225,0.8422,0.84225,26600000.0
2008-11-18 05:35:00,0.8422,0.8422,0.84205,0.84215,51800000.0
2008-11-18 05:36:00,0.84215,0.84215,0.84205,0.84215,29800000.0
2008-11-18 05:37:00,0.84215,0.84215,0.84205,0.8421,76700000.0
2008-11-18 05:38:00,0.8421,0.84215,0.8421,0.84215,109000000.0
2008-11-18 05:39:00,0.84215,0.84215,0.84215,0.84215,38700000.0
2008-11-18 05:40:00,0.84215,0.84215,0.8421,0.84215,57000000.0
2008-11-18 05:41:00,0.8422,0.8423,0.8422,0.8422,62800000.0
2008-11-18 05:42:00,0.84225,0.84235,0.84215,0.84225,74500000.0
2008-11-18 05:43:00,0.84225,0.84225,0.8422,0.84225,32800000.0
2008-11-18 05:44:00,0.8422,0.8423,0.8422,0.8423,28500000.0
2008-11-18 05:45:00,0.8423,0.84265,0.8423,0.8425,48100000.0
2008-11-18 05:46:00,0.84255,0.8426,0.8425,0.8425,22900000.0
2008-11-18 05:47:00,0.8425,0.84255,0.84245,0.84255,29100000.0
2008-11-18 05:48:00,0.84255,0.84255,0.8423,0.8423,47200000.0
2008-11-18 05:49:00,0.8423,0.84235,0.8423,0.8423,84300000.0
2008-11-18 05:50:00,0.8423,0.8423,0.8423,0.8423,77600000.0
2008-11-18 05:51:00,0.84245,0.84245,0.8423,0.8423,68400000.0
2008-11-18 05:52:00,0.84235,0.8424,0.8422,0.8423,74300000.0
2008-11-18 05:53:00,0.8423,0.8423,0.8421,0.8422,112000000.0
2008-11-18 05:54:00,0.8422,0.8424,0.8422,0.84225,91600000.0
2008-11-18 05:55:00,0.84225,0.84245,0.84225,0.84225,47900000.0
2008-11-18 05:56:00,0.84225,0.8423,0.8422,0.84225,33400000.0
2008-11-18 05:57:00,0.84225,0.84225,0.8422,0.8422,81900000.0
2008-11-18 05:58:00,0.8422,0.84225,0.8422,0.8422,75600000.0
2008-11-18 05:59:00,0.8422,0.8422,0.8422,0.8422,9900000.0
2008-11-18 06:00:00,0.8422,0.8422,0.842,0.8421,121500000.0
2008-11-18 06:01:00,0.8421,0.84215,0.84205,0.84215,84100000.0
2008-11-18 06:02:00,0.84215,0.8423,0.8421,0.8422,57300000.0
2008-11-18 06:03:00,0.8422,0.8422,0.84215,0.84215,7500000.0
2008-11-18 06:04:00,0.84215,0.84225,0.84215,0.84225,7000000.0
2008-11-18 06:05:00,0.8422,0.84225,0.8421,0.84215,33300000.0
2008-11-18 06:06:00,0.8423,0.8425,0.8422,0.8422,46200000.0
2008-11-18 06:07:00,0.8422,0.84235,0.8422,0.84235,28700000.0
2008-11-18 06:08:00,0.84235,0.84235,0.84205,0.84205,48400000.0
2008-11-18 06:09:00,0.84205,0.8421,0.84205,0.8421,43700000.0
2008-11-18 06:10:00,0.84205,0.8421,0.84205,0.8421,32600000.0
2008-11-18 06:11:00,0.8421,0.8421,0.84205,0.8421,22200000.0
2008-11-18 06:12:00,0.8421,0.84215,0.84205,0.8421,69500000.0
2008-11-18 06:13:00,0.84215,0.84245,0.84215,0.84235,46700000.0
2008-11-18 06:14:00,0.8423,0.84255,0.8422,0.8423,125399999.0
2008-11-18 06:15:00,0.84235,0.84235,0.8423,0.8423,79200000.0
2008-11-18 06:16:00,0.8423,0.84235,0.8423,0.84235,74300000.0
2008-11-18 06:17:00,0.8424,0.84255,0.8423,0.8425,69900000.0
2008-11-18 06:18:00,0.84255,0.84255,0.84205,0.8421,185700000.0
2008-11-18 06:19:00,0.8421,0.8421,0.84155,0.8417,113400000.0
2008-11-18 06:20:00,0.8417,0.84175,0.8417,0.8417,95900000.0
2008-11-18 06:21:00,0.8417,0.8418,0.8417,0.8417,156100000.0
2008-11-18 06:22:00,0.8417,0.84195,0.8417,0.84195,150900000.0
2008-11-18 06:23:00,0.84205,0.8421,0.8419,0.842,98900000.0
2008-11-18 06:24:00,0.842,0.842,0.84185,0.8419,49300000.0
2008-11-18 06:25:00,0.84195,0.8421,0.8419,0.842,41000000.0
2008-11-18 06:26:00,0.842,0.84245,0.84195,0.84245,115100000.0
2008-11-18 06:27:00,0.8424,0.84245,0.84215,0.84225,31700000.0
2008-11-18 06:28:00,0.8422,0.8423,0.84215,0.84225,34500000.0
2008-11-18 06:29:00,0.8422,0.84225,0.84205,0.8421,33200000.0
2008-11-18 06:30:00,0.8421,0.84225,0.8421,0.84215,35800000.0
2008-11-18 06:31:00,0.84215,0.8422,0.84205,0.84215,45000000.0
2008-11-18 06:32:00,0.8421,0.8422,0.84195,0.842,47400000.0
2008-11-18 06:33:00,0.84195,0.84205,0.8419,0.84195,59100000.0
2008-11-18 06:34:00,0.84195,0.8422,0.84195,0.8421,22300000.0
2008-11-18 06:35:00,0.8421,0.84215,0.84205,0.8421,33500000.0
2008-11-18 06:36:00,0.8421,0.84235,0.8421,0.84225,27000000.0
2008-11-18 06:37:00,0.84225,0.84235,0.8421,0.8421,81900000.0
2008-11-18 06:38:00,0.8421,0.8421,0.8421,0.8421,162000000.0
2008-11-18 06:39:00,0.8421,0.8421,0.8421,0.8421,106900000.0
2008-11-18 06:40:00,0.8421,0.84215,0.8421,0.8421,57700000.0
2008-11-18 06:41:00,0.8421,0.84215,0.8421,0.84215,54400000.0
2008-11-18 06:42:00,0.8421,0.84215,0.8421,0.84215,68000000.0
2008-11-18 06:43:00,0.84215,0.84215,0.8421,0.8421,71300000.0
2008-11-18 06:44:00,0.8421,0.84215,0.8421,0.8421,58400000.0
2008-11-18 06:45:00,0.8421,0.84215,0.8421,0.8421,101500000.0
2008-11-18 06:46:00,0.8421,0.8421,0.8421,0.8421,60000000.0
2008-11-18 06:47:00,0.8421,0.8421,0.8421,0.8421,30000000.0
2008-11-18 06:48:00,0.8421,0.8421,0.8421,0.8421,18000000.0
2008-11-18 06:49:00,0.8421,0.8421,0.8421,0.8421,48000000.0
2008-11-18 06:50:00,0.8421,0.8421,0.842,0.8421,114100000.0
2008-11-18 06:51:00,0.8421,0.8421,0.842,0.842,103200000.0
2008-11-18 06:52:00,0.84195,0.84205,0.8419,0.84195,39700000.0
2008-11-18 06:53:00,0.84195,0.842,0.84185,0.84185,32200000.0
2008-11-18 06:54:00,0.84195,0.8421,0.84185,0.842,17100000.0
2008-11-18 06:55:00,0.84215,0.84215,0.842,0.842,8100000.0
2008-11-18 06:56:00,0.8421,0.8421,0.842,0.842,3000000.0
2008-11-18 06:57:00,0.84205,0.84205,0.84195,0.842,12200000.0
2008-11-18 06:58:00,0.84205,0.84205,0.842,0.842,5100000.0
2008-11-18 06:59:00,0.84205,0.84205,0.84205,0.84205,1000000.0
2008-11-18 07:00:00,0.84205,0.84205,0.842,0.842,8100000.0
2008-11-18 07:01:00,0.842,0.84205,0.842,0.84205,5600000.0
2008-11-18 07:02:00,0.84205,0.84215,0.84205,0.8421,33200000.0
2008-11-18 07:03:00,0.8421,0.84215,0.8421,0.8421,9300000.0
2008-11-18 07:04:00,0.84215,0.84215,0.8421,0.84215,17600000.0
2008-11-18 07:05:00,0.8422,0.8422,0.8421,0.8421,35300000.0
2008-11-18 07:06:00,0.84215,0.84215,0.8421,0.8421,8800000.0
2008-11-18 07:07:00,0.8421,0.8424,0.8421,0.84235,33800000.0
2008-11-18 07:08:00,0.84226,0.84226,0.84202,0.84203,134000000.0
2008-11-18 07:09:00,0.8422,0.84234,0.84203,0.84227,127200000.0
2008-11-18 07:10:00,0.84235,0.8424,0.84235,0.84235,11100000.0
2008-11-18 07:11:00,0.84235,0.84255,0.84225,0.8424,38800000.0
2008-11-18 07:12:00,0.8424,0.84245,0.84235,0.84235,15200000.0
2008-11-18 07:13:00,0.84235,0.84235,0.84235,0.84235,5100000.0
2008-11-18 07:14:00,0.84235,0.8424,0.84235,0.8424,6100000.0
2008-11-18 07:15:00,0.8424,0.8424,0.84235,0.8424,13500000.0
2008-11-18 07:16:00,0.84245,0.8425,0.8424,0.84245,63300000.0
2008-11-18 07:17:00,0.84245,0.84245,0.8423,0.8424,38600000.0
2008-11-18 07:18:00,0.84235,0.84235,0.8423,0.8423,22500000.0
2008-11-18 07:19:00,0.84225,0.84225,0.84205,0.8422,60200000.0
2008-11-18 07:20:00,0.8422,0.84225,0.8422,0.8422,88700000.0
2008-11-18 07:21:00,0.84225,0.84235,0.8422,0.8422,78400000.0
2008-11-18 07:22:00,0.84225,0.84225,0.8422,0.8422,35000000.0
2008-11-18 07:23:00,0.8422,0.8423,0.8422,0.84225,156500000.0
2008-11-18 07:24:00,0.84225,0.8423,0.8422,0.8423,48800000.0
2008-11-18 07:25:00,0.84225,0.84225,0.84225,0.84225,3100000.0
2008-11-18 07:26:00,0.8423,0.8423,0.8422,0.8422,47400000.0
2008-11-18 07:27:00,0.8422,0.84235,0.8422,0.8423,51600000.0
2008-11-18 07:28:00,0.84225,0.8425,0.84225,0.8423,22600000.0
2008-11-18 07:29:00,0.8423,0.84235,0.8422,0.8423,73300000.0
2008-11-18 07:30:00,0.8423,0.8423,0.8422,0.84225,61100000.0
2008-11-18 07:31:00,0.84207,0.84223,0.84191,0.84208,264600000.0
2008-11-18 07:32:00,0.84225,0.84225,0.8422,0.8422,94600000.0
2008-11-18 07:33:00,0.8422,0.84245,0.8422,0.84245,79500000.0
2008-11-18 07:34:00,0.84245,0.8425,0.84235,0.8425,23100000.0
2008-11-18 07:35:00,0.84245,0.8425,0.8424,0.8424,123500000.0
2008-11-18 07:36:00,0.8424,0.84255,0.8424,0.8425,259100000.0
2008-11-18 07:37:00,0.84255,0.84255,0.8425,0.8425,45800000.0
2008-11-18 07:38:00,0.8426,0.8427,0.8425,0.84265,49000000.0
2008-11-18 07:39:00,0.8426,0.8427,0.8425,0.84255,102900000.0
2008-11-18 07:40:00,0.84255,0.8426,0.84245,0.8425,58300000.0
2008-11-18 07:41:00,0.8425,0.8425,0.8424,0.8425,41500000.0
2008-11-18 07:42:00,0.8425,0.84255,0.8425,0.84255,17400000.0
2008-11-18 07:43:00,0.84255,0.84255,0.8424,0.8424,47500000.0
2008-11-18 07:44:00,0.84245,0.8426,0.84235,0.84235,125100000.0
2008-11-18 07:45:00,0.84235,0.8425,0.84235,0.84245,99800000.0
2008-11-18 07:46:00,0.84245,0.84245,0.8424,0.8424,43200000.0
2008-11-18 07:47:00,0.8423,0.8425,0.84205,0.84205,69200000.0
2008-11-18 07:48:00,0.84205,0.84215,0.84205,0.8421,54500000.0
2008-11-18 07:49:00,0.8421,0.84215,0.84205,0.8421,54100000.0
2008-11-18 07:50:00,0.8421,0.84215,0.8421,0.8421,27500000.0
2008-11-18 07:51:00,0.8421,0.8421,0.84205,0.8421,11900000.0
2008-11-18 07:52:00,0.8421,0.84215,0.8421,0.8421,42400000.0
2008-11-18 07:53:00,0.8421,0.8421,0.8421,0.8421,3200000.0
2008-11-18 07:54:00,0.8421,0.8422,0.84205,0.8422,20000000.0
2008-11-18 07:55:00,0.8422,0.8422,0.84195,0.842,33400000.0
2008-11-18 07:56:00,0.842,0.842,0.84195,0.84195,32700000.0
2008-11-18 07:57:00,0.842,0.842,0.842,0.842,14300000.0
2008-11-18 07:58:00,0.842,0.842,0.842,0.842,20800000.0
2008-11-18 07:59:00,0.842,0.842,0.8417,0.8418,57600000.0
2008-11-18 08:00:00,0.8419,0.842,0.8418,0.84185,99100000.0
2008-11-18 08:01:00,0.84185,0.842,0.8418,0.842,83300000.0
2008-11-18 08:02:00,0.84195,0.842,0.84175,0.8418,127900000.0
2008-11-18 08:03:00,0.8418,0.8418,0.8417,0.84175,23900000.0
2008-11-18 08:04:00,0.84175,0.84175,0.84155,0.8416,55400000.0
2008-11-18 08:05:00,0.8416,0.8416,0.84155,0.84155,51500000.0
2008-11-18 08:06:00,0.84155,0.8416,0.84115,0.8414,125500000.0
2008-11-18 08:07:00,0.8414,0.84145,0.8411,0.84135,199100000.0
2008-11-18 08:08:00,0.84125,0.84135,0.8411,0.8411,69500000.0
2008-11-18 08:09:00,0.8411,0.8411,0.84045,0.8405,110000000.0
2008-11-18 08:10:00,0.8405,0.84085,0.8404,0.84085,113100000.0
2008-11-18 08:11:00,0.8409,0.8409,0.84065,0.8408,171100000.0
2008-11-18 08:12:00,0.8408,0.8408,0.84045,0.84045,69800000.0
2008-11-18 08:13:00,0.84045,0.84045,0.83955,0.8399,167900000.0
2008-11-18 08:14:00,0.83985,0.84015,0.8397,0.83985,177500000.0
2008-11-18 08:15:00,0.8398,0.8399,0.8395,0.83975,49800000.0
2008-11-18 08:16:00,0.83975,0.8399,0.8394,0.83975,86700000.0
2008-11-18 08:17:00,0.83985,0.83985,0.8395,0.8395,68900000.0
2008-11-18 08:18:00,0.8395,0.8396,0.8395,0.8395,99800000.0
2008-11-18 08:19:00,0.8396,0.83985,0.8395,0.8395,60800000.0
2008-11-18 08:20:00,0.8395,0.83965,0.83945,0.8396,193600000.0
2008-11-18 08:21:00,0.8396,0.8396,0.8392,0.8394,73300000.0
2008-11-18 08:22:00,0.83945,0.8396,0.83915,0.83945,118600000.0
2008-11-18 08:23:00,0.83945,0.8395,0.83925,0.8394,100200000.0
2008-11-18 08:24:00,0.83945,0.8396,0.83935,0.83935,76200000.0
2008-11-18 08:25:00,0.83935,0.8395,0.8393,0.8393,92500000.0
2008-11-18 08:26:00,0.83925,0.8396,0.83925,0.83955,118300000.0
2008-11-18 08:27:00,0.83955,0.83965,0.8391,0.83915,143100000.0
2008-11-18 08:28:00,0.83915,0.83915,0.83885,0.839,148100000.0
2008-11-18 08:29:00,0.839,0.8392,0.8389,0.83895,143500000.0
2008-11-18 08:30:00,0.839,0.83925,0.83875,0.83895,85600000.0
2008-11-18 08:31:00,0.83895,0.83905,0.8388,0.83895,131800000.0
2008-11-18 08:32:00,0.8389,0.8392,0.83875,0.8392,96600000.0
2008-11-18 08:33:00,0.8392,0.8392,0.83895,0.83915,117500000.0
2008-11-18 08:34:00,0.83915,0.8396,0.83905,0.8394,106600000.0
2008-11-18 08:35:00,0.83935,0.83985,0.83935,0.8398,81400000.0
2008-11-18 08:36:00,0.83975,0.83985,0.83955,0.83975,150900000.0
2008-11-18 08:37:00,0.8397,0.8398,0.83955,0.8397,114700000.0
2008-11-18 08:38:00,0.83975,0.83975,0.83955,0.83955,94100000.0
2008-11-18 08:39:00,0.8396,0.8397,0.8396,0.83965,51800000.0
2008-11-18 08:40:00,0.8396,0.83965,0.8395,0.83965,63400000.0
2008-11-18 08:41:00,0.8396,0.83965,0.83955,0.8396,26400000.0
2008-11-18 08:42:00,0.8396,0.83965,0.83955,0.83955,68600000.0
2008-11-18 08:43:00,0.83955,0.8396,0.83955,0.83955,41400000.0
2008-11-18 08:44:00,0.8396,0.8398,0.8396,0.8398,123200000.0
2008-11-18 08:45:00,0.8398,0.8398,0.83965,0.8398,92800000.0
2008-11-18 08:46:00,0.8398,0.83985,0.83955,0.8397,145500000.0
2008-11-18 08:47:00,0.8397,0.83985,0.8396,0.83975,136400000.0
2008-11-18 08:48:00,0.83975,0.83975,0.8397,0.83975,37600000.0
2008-11-18 08:49:00,0.83975,0.83975,0.83955,0.83965,49600000.0
2008-11-18 08:50:00,0.83965,0.83985,0.83965,0.8398,78400000.0
2008-11-18 08:51:00,0.8398,0.8399,0.83975,0.83985,57800000.0
2008-11-18 08:52:00,0.83985,0.8404,0.8398,0.8404,102200000.0
2008-11-18 08:53:00,0.8405,0.8405,0.83985,0.83985,117300000.0
2008-11-18 08:54:00,0.8399,0.84015,0.8399,0.83995,77300000.0
2008-11-18 08:55:00,0.83995,0.8401,0.8399,0.84005,52300000.0
2008-11-18 08:56:00,0.8401,0.84015,0.8398,0.8399,54700000.0
2008-11-18 08:57:00,0.83985,0.8402,0.83985,0.84015,155200000.0
2008-11-18 08:58:00,0.84015,0.8406,0.84015,0.84045,109400000.0
2008-11-18 08:59:00,0.84045,0.84055,0.8403,0.8404,100800000.0
2008-11-18 09:00:00,0.8404,0.84045,0.8403,0.8404,84500000.0
2008-11-18 09:01:00,0.8404,0.8404,0.84015,0.8403,122500000.0
2008-11-18 09:02:00,0.8403,0.84045,0.8402,0.84035,100500000.0
2008-11-18 09:03:00,0.84035,0.84055,0.8403,0.8405,86700000.0
2008-11-18 09:04:00,0.8405,0.84095,0.8405,0.84075,155200000.0
2008-11-18 09:05:00,0.84075,0.84085,0.8406,0.8408,82100000.0
2008-11-18 09:06:00,0.8408,0.84095,0.8408,0.84085,59500000.0
2008-11-18 09:07:00,0.84085,0.84085,0.84035,0.84045,100800000.0
2008-11-18 09:08:00,0.8404,0.8406,0.84035,0.84055,171000000.0
2008-11-18 09:09:00,0.84055,0.84085,0.84055,0.8408,60500000.0
2008-11-18 09:10:00,0.84075,0.8408,0.8406,0.8407,141300000.0
2008-11-18 09:11:00,0.84065,0.84085,0.84065,0.8408,95900000.0
2008-11-18 09:12:00,0.8408,0.84115,0.8407,0.8409,487799999.0
2008-11-18 09:13:00,0.8409,0.8413,0.84085,0.841,601000000.0
2008-11-18 09:14:00,0.84095,0.84105,0.84085,0.8409,513500000.0
2008-11-18 09:15:00,0.8409,0.841,0.84075,0.84075,151400000.0
2008-11-18 09:16:00,0.84075,0.84075,0.8403,0.8403,202100000.0
2008-11-18 09:17:00,0.8403,0.84045,0.84025,0.8404,130100000.0
2008-11-18 09:18:00,0.8404,0.8405,0.8401,0.84035,164100000.0
2008-11-18 09:19:00,0.84035,0.84045,0.8397,0.83975,202100000.0
2008-11-18 09:20:00,0.8397,0.84055,0.83965,0.84035,224000000.0
2008-11-18 09:21:00,0.84035,0.8405,0.84,0.84015,164800000.0
2008-11-18 09:22:00,0.8402,0.8403,0.8401,0.8401,165600000.0
2008-11-18 09:23:00,0.84015,0.8404,0.84005,0.84005,94600000.0
2008-11-18 09:24:00,0.84005,0.8402,0.83995,0.84015,147700000.0
2008-11-18 09:25:00,0.8402,0.8404,0.84015,0.84035,110100000.0
2008-11-18 09:26:00,0.8403,0.8404,0.8402,0.84035,144200000.0
2008-11-18 09:27:00,0.84035,0.84055,0.84035,0.8405,103900000.0
2008-11-18 09:28:00,0.84055,0.84065,0.8405,0.84065,51100000.0
2008-11-18 09:29:00,0.84065,0.84075,0.84005,0.84005,174600000.0
2008-11-18 09:30:00,0.84025,0.84025,0.83995,0.83995,223800000.0
2008-11-18 09:31:00,0.83995,0.84005,0.83975,0.83995,214600000.0
2008-11-18 09:32:00,0.83995,0.84005,0.83965,0.84,244500000.0
2008-11-18 09:33:00,0.8401,0.8404,0.84,0.84005,283000000.0
2008-11-18 09:34:00,0.84005,0.84015,0.8395,0.8396,233800000.0
2008-11-18 09:35:00,0.83965,0.83975,0.8388,0.83885,275000000.0
2008-11-18 09:36:00,0.8389,0.839,0.8388,0.8389,188100000.0
2008-11-18 09:37:00,0.83885,0.8389,0.83845,0.83885,247500000.0
2008-11-18 09:38:00,0.8388,0.8388,0.8385,0.8387,152800000.0
2008-11-18 09:39:00,0.83875,0.83885,0.83835,0.8385,256900000.0
2008-11-18 09:40:00,0.8385,0.8386,0.83825,0.8384,304299999.0
2008-11-18 09:41:00,0.83845,0.83845,0.83815,0.8383,323100000.0
2008-11-18 09:42:00,0.8383,0.83835,0.8381,0.8382,313200000.0
2008-11-18 09:43:00,0.8382,0.8387,0.8382,0.83865,330700000.0
2008-11-18 09:44:00,0.8386,0.8386,0.83805,0.8381,245300000.0
2008-11-18 09:45:00,0.838,0.83815,0.8373,0.8377,521600002.0
2008-11-18 09:46:00,0.8377,0.83795,0.8377,0.83775,277500000.0
2008-11-18 09:47:00,0.8378,0.83815,0.8377,0.8381,439600000.0
2008-11-18 09:48:00,0.8381,0.8385,0.8381,0.83835,348200000.0
2008-11-18 09:49:00,0.8384,0.8386,0.8384,0.83855,150500000.0
2008-11-18 09:50:00,0.83855,0.83875,0.8385,0.8387,203400000.0
2008-11-18 09:51:00,0.8387,0.83885,0.83855,0.83875,287500000.0
2008-11-18 09:52:00,0.83875,0.83885,0.83865,0.83875,213900000.0
2008-11-18 09:53:00,0.83875,0.8389,0.8387,0.83875,233200000.0
2008-11-18 09:54:00,0.8388,0.8393,0.8388,0.8391,268300000.0
2008-11-18 09:55:00,0.8391,0.83935,0.83905,0.8393,251400000.0
2008-11-18 09:56:00,0.83935,0.8394,0.839,0.83905,400000000.0
2008-11-18 09:57:00,0.83905,0.8391,0.83845,0.83855,429699999.0
2008-11-18 09:58:00,0.8386,0.83895,0.8385,0.83885,348600000.0
2008-11-18 09:59:00,0.83885,0.83885,0.83845,0.8385,237200000.0
2008-11-18 10:00:00,0.83845,0.8385,0.83805,0.8381,394300000.0
2008-11-18 10:01:00,0.8381,0.83855,0.83805,0.8383,332500000.0
2008-11-18 10:02:00,0.8383,0.8392,0.8383,0.8392,501300000.0
2008-11-18 10:03:00,0.8392,0.83935,0.83915,0.83925,318100000.0
2008-11-18 10:04:00,0.83925,0.8397,0.8392,0.8395,428900000.0
2008-11-18 10:05:00,0.8395,0.8396,0.83925,0.8394,275800000.0
2008-11-18 10:06:00,0.8394,0.83955,0.83935,0.83945,309200000.0
2008-11-18 10:07:00,0.83945,0.83955,0.8392,0.8392,474600000.0
2008-11-18 10:08:00,0.8392,0.8396,0.8392,0.8394,356400000.0
2008-11-18 10:09:00,0.8394,0.8396,0.8394,0.83945,421200000.0
2008-11-18 10:10:00,0.8395,0.8395,0.83895,0.83905,411100000.0
2008-11-18 10:11:00,0.83905,0.83945,0.83905,0.8394,196900000.0
2008-11-18 10:12:00,0.8394,0.8395,0.8389,0.8392,298200000.0
2008-11-18 10:13:00,0.8392,0.8396,0.8392,0.8393,438600000.0
2008-11-18 10:14:00,0.8393,0.8394,0.83895,0.8394,307700000.0
2008-11-18 10:15:00,0.8394,0.83945,0.8386,0.8386,471900000.0
2008-11-18 10:16:00,0.8386,0.8388,0.8382,0.83865,395899999.0
2008-11-18 10:17:00,0.83865,0.839,0.8385,0.83875,410200000.0
2008-11-18 10:18:00,0.83875,0.8389,0.83855,0.8388,333200000.0
2008-11-18 10:19:00,0.8388,0.839,0.8384,0.8384,411300000.0
2008-11-18 10:20:00,0.83845,0.83875,0.8384,0.83855,197600000.0
2008-11-18 10:21:00,0.83855,0.83895,0.83845,0.83895,269000000.0
2008-11-18 10:22:00,0.83895,0.8393,0.8389,0.8393,384100000.0
2008-11-18 10:23:00,0.8393,0.8394,0.83925,0.8394,207600000.0
2008-11-18 10:24:00,0.83935,0.83955,0.83915,0.83935,312000000.0
2008-11-18 10:25:00,0.83935,0.8394,0.839,0.8392,292400000.0
2008-11-18 10:26:00,0.8392,0.83925,0.839,0.839,631799995.0
2008-11-18 10:27:00,0.839,0.83905,0.83855,0.8386,626099999.0
2008-11-18 10:28:00,0.8386,0.83895,0.8386,0.8389,250300000.0
2008-11-18 10:29:00,0.8389,0.83905,0.8388,0.83895,233600000.0
2008-11-18 10:30:00,0.83885,0.83945,0.8388,0.83945,335500000.0
2008-11-18 10:31:00,0.8394,0.83955,0.83935,0.8394,173600000.0
2008-11-18 10:32:00,0.8394,0.83945,0.83935,0.83945,248000000.0
2008-11-18 10:33:00,0.83945,0.8395,0.83915,0.8392,238500000.0
2008-11-18 10:34:00,0.8392,0.83925,0.839,0.83915,274300000.0
2008-11-18 10:35:00,0.83915,0.83915,0.83845,0.83865,391600000.0
2008-11-18 10:36:00,0.83865,0.83875,0.8381,0.8382,273800000.0
2008-11-18 10:37:00,0.8382,0.8382,0.83805,0.8381,315200000.0
2008-11-18 10:38:00,0.8381,0.83865,0.8381,0.8386,231800000.0
2008-11-18 10:39:00,0.8386,0.83865,0.8382,0.8383,267800000.0
2008-11-18 10:40:00,0.8383,0.8383,0.8381,0.8382,317000000.0
2008-11-18 10:41:00,0.8382,0.8383,0.838,0.8381,287800000.0
2008-11-18 10:42:00,0.8381,0.83825,0.838,0.83805,201300000.0
2008-11-18 10:43:00,0.83805,0.8381,0.8376,0.8376,316000000.0
2008-11-18 10:44:00,0.83765,0.8379,0.8376,0.83785,307700000.0
2008-11-18 10:45:00,0.83785,0.8383,0.83785,0.83805,287700000.0
2008-11-18 10:46:00,0.83815,0.83875,0.83785,0.8383,334199998.0
2008-11-18 10:47:00,0.83825,0.83855,0.8379,0.83835,372800000.0
2008-11-18 10:48:00,0.8384,0.8384,0.83785,0.83785,274200000.0
2008-11-18 10:49:00,0.8379,0.8381,0.83785,0.8381,265300000.0
2008-11-18 10:50:00,0.83805,0.83825,0.83795,0.838,369700000.0
2008-11-18 10:51:00,0.83805,0.83805,0.83775,0.8379,252300000.0
2008-11-18 10:52:00,0.8379,0.8379,0.8376,0.8376,308300000.0
2008-11-18 10:53:00,0.8376,0.8376,0.83725,0.83745,331000000.0
2008-11-18 10:54:00,0.83745,0.8375,0.83685,0.83685,338600000.0
2008-11-18 10:55:00,0.83685,0.83685,0.8363,0.83635,354000000.0
2008-11-18 10:56:00,0.83635,0.83665,0.83575,0.8365,468900000.0
2008-11-18 10:57:00,0.8365,0.8368,0.83625,0.8368,421700000.0
2008-11-18 10:58:00,0.8368,0.8369,0.83665,0.8369,357000000.0
2008-11-18 10:59:00,0.83685,0.8369,0.8367,0.8367,286400000.0
2008-11-18 11:00:00,0.8367,0.8369,0.8367,0.8368,223000000.0
2008-11-18 11:01:00,0.8368,0.83695,0.8368,0.8369,223700000.0
2008-11-18 11:02:00,0.8369,0.83705,0.8367,0.8367,280700000.0
2008-11-18 11:03:00,0.8368,0.83685,0.8364,0.83645,366400000.0
2008-11-18 11:04:00,0.8365,0.8367,0.83635,0.83645,158700000.0
2008-11-18 11:05:00,0.83645,0.83685,0.83635,0.83675,347700000.0
2008-11-18 11:06:00,0.83685,0.837,0.83675,0.8369,252700000.0
2008-11-18 11:07:00,0.8369,0.83695,0.8367,0.83675,290100000.0
2008-11-18 11:08:00,0.8368,0.8369,0.8366,0.83685,310800000.0
2008-11-18 11:09:00,0.83685,0.8372,0.83685,0.8371,366100000.0
2008-11-18 11:10:00,0.8371,0.83715,0.8369,0.83705,442800000.0
2008-11-18 11:11:00,0.83705,0.8371,0.8369,0.837,396000000.0
2008-11-18 11:12:00,0.837,0.83735,0.837,0.83735,268600000.0
2008-11-18 11:13:00,0.83735,0.83775,0.83735,0.83745,399200000.0
2008-11-18 11:14:00,0.8374,0.83835,0.8373,0.8383,492700000.0
2008-11-18 11:15:00,0.8383,0.8389,0.8383,0.8389,449500000.0
2008-11-18 11:16:00,0.83885,0.83925,0.8388,0.8389,349100000.0
2008-11-18 11:17:00,0.8389,0.8389,0.83855,0.83865,259200000.0
2008-11-18 11:18:00,0.8386,0.8388,0.83835,0.83875,408900000.0
2008-11-18 11:19:00,0.83875,0.8396,0.8387,0.8395,310900000.0
2008-11-18 11:20:00,0.83945,0.83945,0.83865,0.83935,344500000.0
2008-11-18 11:21:00,0.83945,0.8398,0.83945,0.8398,427400000.0
2008-11-18 11:22:00,0.8398,0.83985,0.83965,0.8397,235700000.0
2008-11-18 11:23:00,0.8397,0.84005,0.8396,0.83975,503800000.0
2008-11-18 11:24:00,0.83975,0.83985,0.83955,0.8397,415200000.0
2008-11-18 11:25:00,0.8397,0.83975,0.8395,0.8396,424100000.0
2008-11-18 11:26:00,0.8396,0.83975,0.8395,0.83975,341700000.0
2008-11-18 11:27:00,0.83975,0.8398,0.83955,0.8398,235100000.0
2008-11-18 11:28:00,0.8398,0.83995,0.8398,0.8399,140200000.0
2008-11-18 11:29:00,0.8399,0.8402,0.8398,0.83995,136400000.0
2008-11-18 11:30:00,0.84,0.84065,0.8393,0.83985,323800000.0
2008-11-18 11:31:00,0.8399,0.84185,0.8398,0.8415,378000000.0
2008-11-18 11:32:00,0.84145,0.84155,0.84085,0.84095,474700000.0
2008-11-18 11:33:00,0.84095,0.8413,0.8406,0.8406,462500000.0
2008-11-18 11:34:00,0.8406,0.8406,0.8401,0.84015,442700000.0
2008-11-18 11:35:00,0.84015,0.84035,0.84015,0.8402,364600000.0
2008-11-18 11:36:00,0.8402,0.8402,0.8398,0.83985,403300000.0
2008-11-18 11:37:00,0.83985,0.83985,0.8395,0.83965,366300000.0
2008-11-18 11:38:00,0.83965,0.8404,0.8396,0.8404,302400000.0
2008-11-18 11:39:00,0.8404,0.8406,0.8399,0.84005,383500000.0
2008-11-18 11:40:00,0.84005,0.8402,0.83985,0.84005,350500000.0
2008-11-18 11:41:00,0.84005,0.84015,0.84005,0.84005,181600000.0
2008-11-18 11:42:00,0.84005,0.84025,0.8399,0.8402,265300000.0
2008-11-18 11:43:00,0.8402,0.84025,0.8401,0.84015,301900000.0
2008-11-18 11:44:00,0.84015,0.84075,0.84015,0.84075,545200000.0
2008-11-18 11:45:00,0.84075,0.84095,0.8406,0.84085,319800000.0
2008-11-18 11:46:00,0.84085,0.84105,0.84085,0.84085,242500000.0
2008-11-18 11:47:00,0.84085,0.84085,0.84025,0.8404,437600000.0
2008-11-18 11:48:00,0.8404,0.84055,0.8402,0.84045,254000000.0
2008-11-18 11:49:00,0.84045,0.8405,0.8403,0.84035,327000000.0
2008-11-18 11:50:00,0.84035,0.8407,0.84025,0.84065,347200000.0
2008-11-18 11:51:00,0.8406,0.8408,0.8404,0.8408,306300000.0
2008-11-18 11:52:00,0.8408,0.84135,0.8408,0.8413,497000001.0
2008-11-18 11:53:00,0.8413,0.84155,0.84125,0.84145,475300000.0
2008-11-18 11:54:00,0.84145,0.84155,0.8413,0.84155,338600000.0
2008-11-18 11:55:00,0.84155,0.84155,0.84095,0.841,385200000.0
2008-11-18 11:56:00,0.84105,0.84105,0.84055,0.84085,264500000.0
2008-11-18 11:57:00,0.84085,0.84135,0.8408,0.84135,292700000.0
2008-11-18 11:58:00,0.84135,0.84195,0.84135,0.8418,325200000.0
2008-11-18 11:59:00,0.84185,0.8423,0.84175,0.8422,453900000.0
2008-11-18 12:00:00,0.8422,0.8424,0.84195,0.8422,473400000.0
2008-11-18 12:01:00,0.8422,0.8424,0.84215,0.8422,278300000.0
2008-11-18 12:02:00,0.8422,0.8423,0.8421,0.84215,258600000.0
2008-11-18 12:03:00,0.84215,0.84235,0.84215,0.84235,362100000.0
2008-11-18 12:04:00,0.84235,0.84265,0.8423,0.84265,297400000.0
2008-11-18 12:05:00,0.8426,0.84275,0.8424,0.84265,415000000.0
2008-11-18 12:06:00,0.8426,0.84285,0.84235,0.84265,332900000.0
2008-11-18 12:07:00,0.84265,0.84315,0.84265,0.8429,245600000.0
2008-11-18 12:08:00,0.84295,0.84325,0.8428,0.8428,210700000.0
2008-11-18 12:09:00,0.84285,0.84295,0.84255,0.84255,199500000.0
2008-11-18 12:10:00,0.8426,0.84275,0.84245,0.84255,244100000.0
2008-11-18 12:11:00,0.84255,0.84275,0.84245,0.8425,320700000.0
2008-11-18 12:12:00,0.8425,0.8425,0.84215,0.84225,379400000.0
2008-11-18 12:13:00,0.8423,0.84235,0.842,0.842,316100000.0
2008-11-18 12:14:00,0.84205,0.8421,0.8414,0.84155,411400000.0
2008-11-18 12:15:00,0.84155,0.84155,0.84065,0.8407,587800000.0
2008-11-18 12:16:00,0.8407,0.8409,0.8407,0.84085,191900000.0
2008-11-18 12:17:00,0.84085,0.8411,0.84075,0.8408,377600000.0
2008-11-18 12:18:00,0.84085,0.8409,0.8405,0.84075,386800000.0
2008-11-18 12:19:00,0.84075,0.84105,0.84075,0.84105,392000000.0
2008-11-18 12:20:00,0.84105,0.84145,0.8409,0.84145,219000000.0
2008-11-18 12:21:00,0.84145,0.84175,0.84135,0.84175,253500000.0
2008-11-18 12:22:00,0.84175,0.84175,0.84125,0.8415,164000000.0
2008-11-18 12:23:00,0.84145,0.8415,0.8414,0.8415,236300000.0
2008-11-18 12:24:00,0.8415,0.84175,0.8415,0.84175,285500000.0
2008-11-18 12:25:00,0.8418,0.84185,0.8416,0.84165,180200000.0
2008-11-18 12:26:00,0.8416,0.8417,0.8416,0.8416,61700000.0
2008-11-18 12:27:00,0.84155,0.8417,0.84125,0.84125,182800000.0
2008-11-18 12:28:00,0.84115,0.8414,0.8411,0.84115,195400000.0
2008-11-18 12:29:00,0.84115,0.8412,0.8406,0.8406,134400000.0
2008-11-18 12:30:00,0.84055,0.8406,0.84045,0.8405,218800000.0
2008-11-18 12:31:00,0.8405,0.84075,0.84045,0.8407,255200000.0
2008-11-18 12:32:00,0.8407,0.8411,0.8407,0.8411,310600000.0
2008-11-18 12:33:00,0.84105,0.84105,0.84085,0.84085,478200000.0
2008-11-18 12:34:00,0.8408,0.84095,0.84055,0.8406,294800000.0
2008-11-18 12:35:00,0.8406,0.8406,0.84035,0.84045,252200000.0
2008-11-18 12:36:00,0.84045,0.84055,0.84035,0.8404,306100000.0
2008-11-18 12:37:00,0.8404,0.8405,0.8403,0.84045,297800000.0
2008-11-18 12:38:00,0.84045,0.84065,0.84045,0.84055,169500000.0
2008-11-18 12:39:00,0.84055,0.8408,0.84055,0.84065,117000000.0
2008-11-18 12:40:00,0.8406,0.8406,0.8404,0.8405,215700000.0
2008-11-18 12:41:00,0.84055,0.8406,0.8404,0.84045,293000000.0
2008-11-18 12:42:00,0.84045,0.84075,0.8404,0.84065,245700000.0
2008-11-18 12:43:00,0.8406,0.84065,0.8406,0.84065,78400000.0
2008-11-18 12:44:00,0.84065,0.84075,0.84055,0.8407,130800000.0
2008-11-18 12:45:00,0.84075,0.8409,0.84065,0.8408,225700000.0
2008-11-18 12:46:00,0.84085,0.8411,0.84085,0.841,150300000.0
2008-11-18 12:47:00,0.84095,0.84095,0.84065,0.84065,131900000.0
2008-11-18 12:48:00,0.8407,0.84095,0.84065,0.84075,183300000.0
2008-11-18 12:49:00,0.84075,0.84085,0.84055,0.8408,223600000.0
2008-11-18 12:50:00,0.8408,0.84085,0.8408,0.84085,42400000.0
2008-11-18 12:51:00,0.8408,0.841,0.84075,0.8408,132400000.0
2008-11-18 12:52:00,0.8408,0.8409,0.84065,0.84065,112200000.0
2008-11-18 12:53:00,0.8407,0.8409,0.84065,0.8408,197000000.0
2008-11-18 12:54:00,0.8408,0.84105,0.8407,0.84095,187000000.0
2008-11-18 12:55:00,0.8409,0.841,0.8409,0.841,123000000.0
2008-11-18 12:56:00,0.84105,0.8411,0.841,0.84105,147700000.0
2008-11-18 12:57:00,0.84105,0.84105,0.84095,0.84095,194400000.0
2008-11-18 12:58:00,0.84095,0.84105,0.84075,0.84075,206700000.0
2008-11-18 12:59:00,0.84075,0.8408,0.8404,0.8405,250400000.0
2008-11-18 13:00:00,0.84045,0.84075,0.8403,0.8404,447600000.0
2008-11-18 13:01:00,0.8404,0.8404,0.8403,0.8403,585099993.0
2008-11-18 13:02:00,0.84025,0.84065,0.8399,0.84065,341500000.0
2008-11-18 13:03:00,0.84065,0.84065,0.84035,0.8406,335600000.0
2008-11-18 13:04:00,0.8406,0.84065,0.84035,0.8406,453300000.0
2008-11-18 13:05:00,0.8406,0.8408,0.84035,0.84055,271000000.0
2008-11-18 13:06:00,0.8405,0.84065,0.8402,0.8404,391200000.0
2008-11-18 13:07:00,0.8404,0.8406,0.84015,0.8406,361500000.0
2008-11-18 13:08:00,0.84065,0.84085,0.8406,0.8408,160000000.0
2008-11-18 13:09:00,0.84075,0.8411,0.84075,0.84105,315800000.0
2008-11-18 13:10:00,0.8411,0.8411,0.8403,0.8403,391500000.0
2008-11-18 13:11:00,0.8403,0.8403,0.8398,0.83995,218100000.0
2008-11-18 13:12:00,0.83995,0.84,0.83975,0.8398,270900000.0
2008-11-18 13:13:00,0.83985,0.84005,0.8398,0.84,195700000.0
2008-11-18 13:14:00,0.84,0.84025,0.83995,0.84025,144200000.0
2008-11-18 13:15:00,0.84025,0.8403,0.84015,0.8402,164700000.0
2008-11-18 13:16:00,0.8402,0.84035,0.8402,0.8402,197600000.0
2008-11-18 13:17:00,0.8402,0.84025,0.84015,0.8402,228700000.0
2008-11-18 13:18:00,0.8402,0.84025,0.84015,0.8402,208100000.0
2008-11-18 13:19:00,0.8402,0.8404,0.8402,0.84035,297100000.0
2008-11-18 13:20:00,0.84035,0.8404,0.84,0.8402,273600000.0
2008-11-18 13:21:00,0.8402,0.84025,0.84,0.8401,226200000.0
2008-11-18 13:22:00,0.84015,0.8403,0.84,0.8401,292100000.0
2008-11-18 13:23:00,0.8401,0.8403,0.84,0.84015,311500000.0
2008-11-18 13:24:00,0.84015,0.8402,0.8399,0.8401,224900000.0
2008-11-18 13:25:00,0.84015,0.84015,0.84,0.84,128000000.0
2008-11-18 13:26:00,0.84,0.84035,0.83995,0.8402,102900000.0
2008-11-18 13:27:00,0.8402,0.84035,0.8401,0.84015,194100000.0
2008-11-18 13:28:00,0.84015,0.84025,0.84015,0.84015,68400000.0
2008-11-18 13:29:00,0.84015,0.84015,0.8395,0.8396,247000000.0
2008-11-18 13:30:00,0.83955,0.83955,0.8394,0.83945,387100000.0
2008-11-18 13:31:00,0.83945,0.83945,0.8393,0.8393,384800000.0
2008-11-18 13:32:00,0.8393,0.8393,0.8392,0.8393,173800000.0
2008-11-18 13:33:00,0.83925,0.83955,0.83925,0.83955,143500000.0
2008-11-18 13:34:00,0.83955,0.83955,0.8394,0.83945,103600000.0
2008-11-18 13:35:00,0.8394,0.8394,0.8392,0.83925,198400000.0
2008-11-18 13:36:00,0.8393,0.8394,0.83925,0.83925,358100000.0
2008-11-18 13:37:00,0.83925,0.83935,0.8392,0.8393,215200000.0
2008-11-18 13:38:00,0.8393,0.8394,0.8392,0.8393,189000000.0
2008-11-18 13:39:00,0.83935,0.8394,0.8392,0.8392,231500000.0
2008-11-18 13:40:00,0.8392,0.8394,0.83915,0.8392,241700000.0
2008-11-18 13:41:00,0.8392,0.83925,0.8391,0.83925,304200000.0
2008-11-18 13:42:00,0.8393,0.83935,0.839,0.839,110300000.0
2008-11-18 13:43:00,0.8391,0.8393,0.83895,0.8391,260800000.0
2008-11-18 13:44:00,0.8391,0.8392,0.83905,0.8391,138200000.0
2008-11-18 13:45:00,0.8391,0.8393,0.8391,0.8393,184200000.0
2008-11-18 13:46:00,0.8393,0.8395,0.8392,0.8394,173400000.0
2008-11-18 13:47:00,0.8394,0.83985,0.83925,0.8397,321500000.0
2008-11-18 13:48:00,0.83965,0.83995,0.83965,0.83975,148800000.0
2008-11-18 13:49:00,0.8398,0.83985,0.8395,0.83955,180700000.0
2008-11-18 13:50:00,0.83955,0.83965,0.83935,0.8395,217900000.0
2008-11-18 13:51:00,0.8395,0.83965,0.8395,0.83955,360800000.0
2008-11-18 13:52:00,0.83955,0.83965,0.8395,0.83965,192100000.0
2008-11-18 13:53:00,0.8396,0.83985,0.83945,0.83945,244300000.0
2008-11-18 13:54:00,0.8395,0.8397,0.83945,0.8395,194700000.0
2008-11-18 13:55:00,0.8395,0.83975,0.83945,0.8397,247500000.0
2008-11-18 13:56:00,0.83975,0.8401,0.8397,0.8401,272800000.0
2008-11-18 13:57:00,0.8401,0.8401,0.8399,0.84005,150500000.0
2008-11-18 13:58:00,0.84005,0.84005,0.83975,0.83975,240200000.0
2008-11-18 13:59:00,0.83975,0.83985,0.8396,0.8396,151800000.0
2008-11-18 14:00:00,0.83955,0.8398,0.8395,0.8398,215700000.0
2008-11-18 14:01:00,0.8398,0.8399,0.8398,0.83985,104300000.0
2008-11-18 14:02:00,0.8399,0.84,0.83985,0.84,137600000.0
2008-11-18 14:03:00,0.84,0.8401,0.83995,0.8401,108700000.0
2008-11-18 14:04:00,0.84005,0.8403,0.84,0.84025,218800000.0
2008-11-18 14:05:00,0.84025,0.84035,0.84015,0.8402,249300000.0
2008-11-18 14:06:00,0.8402,0.84025,0.83995,0.84005,371300000.0
2008-11-18 14:07:00,0.8401,0.84045,0.84,0.8404,317100000.0
2008-11-18 14:08:00,0.8404,0.8406,0.84025,0.84025,415600000.0
2008-11-18 14:09:00,0.8403,0.8405,0.84025,0.84045,158700000.0
2008-11-18 14:10:00,0.8405,0.84055,0.84025,0.84025,154300000.0
2008-11-18 14:11:00,0.8403,0.8404,0.84025,0.8404,164400000.0
2008-11-18 14:12:00,0.84035,0.84045,0.84035,0.8404,187900000.0
2008-11-18 14:13:00,0.8404,0.8406,0.84035,0.84045,262600000.0
2008-11-18 14:14:00,0.84045,0.84065,0.84045,0.84055,286000000.0
2008-11-18 14:15:00,0.84055,0.8406,0.8405,0.8406,149000000.0
2008-11-18 14:16:00,0.8406,0.84065,0.8405,0.8405,167600000.0
2008-11-18 14:17:00,0.8405,0.84065,0.84045,0.84055,304700000.0
2008-11-18 14:18:00,0.8405,0.84065,0.8405,0.8406,271600000.0
2008-11-18 14:19:00,0.84055,0.8406,0.84035,0.8405,301600000.0
2008-11-18 14:20:00,0.8405,0.8405,0.84025,0.84025,92300000.0
2008-11-18 14:21:00,0.84025,0.8405,0.84025,0.84045,127900000.0
2008-11-18 14:22:00,0.84045,0.84045,0.84035,0.8404,84600000.0
2008-11-18 14:23:00,0.84045,0.84055,0.8403,0.84035,131600000.0
2008-11-18 14:24:00,0.84035,0.84055,0.8403,0.84035,132800000.0
2008-11-18 14:25:00,0.84035,0.84035,0.8402,0.84025,275100000.0
2008-11-18 14:26:00,0.8403,0.84045,0.8402,0.84025,270700000.0
2008-11-18 14:27:00,0.8403,0.84035,0.8401,0.8403,229400000.0
2008-11-18 14:28:00,0.84025,0.84045,0.84005,0.84015,194000000.0
2008-11-18 14:29:00,0.8401,0.84015,0.8399,0.8399,244800000.0
2008-11-18 14:30:00,0.8399,0.8402,0.83985,0.83985,242400000.0
2008-11-18 14:31:00,0.83985,0.8399,0.8396,0.83975,267200000.0
2008-11-18 14:32:00,0.83975,0.8404,0.83965,0.8403,317400000.0
2008-11-18 14:33:00,0.84035,0.84065,0.8402,0.84065,310500000.0
2008-11-18 14:34:00,0.84065,0.84105,0.8406,0.84095,246600000.0
2008-11-18 14:35:00,0.8409,0.84105,0.84075,0.84075,275800000.0
2008-11-18 14:36:00,0.84075,0.84085,0.84065,0.8408,194000000.0
2008-11-18 14:37:00,0.84075,0.84085,0.8406,0.8407,177200000.0
2008-11-18 14:38:00,0.8407,0.84075,0.8406,0.8407,53100000.0
2008-11-18 14:39:00,0.8407,0.84075,0.84055,0.8406,231600000.0
2008-11-18 14:40:00,0.84055,0.84055,0.84,0.84005,348400000.0
2008-11-18 14:41:00,0.84005,0.84015,0.84,0.8401,126800000.0
2008-11-18 14:42:00,0.8401,0.8405,0.84005,0.8405,213600000.0
2008-11-18 14:43:00,0.8405,0.84055,0.8402,0.84025,258700000.0
2008-11-18 14:44:00,0.8403,0.8404,0.84015,0.84025,259900000.0
2008-11-18 14:45:00,0.84035,0.84035,0.83995,0.84005,127900000.0
2008-11-18 14:46:00,0.84005,0.84015,0.83995,0.84005,143500000.0
2008-11-18 14:47:00,0.8401,0.8401,0.84,0.8401,157600000.0
2008-11-18 14:48:00,0.84005,0.8401,0.84005,0.84005,112700000.0
2008-11-18 14:49:00,0.84005,0.84005,0.83995,0.83995,136600000.0
2008-11-18 14:50:00,0.83995,0.8403,0.83985,0.8403,257300000.0
2008-11-18 14:51:00,0.84025,0.84045,0.8402,0.8404,402900000.0
2008-11-18 14:52:00,0.84045,0.84045,0.84015,0.84025,181300000.0
2008-11-18 14:53:00,0.84025,0.8403,0.84025,0.84025,42200000.0
2008-11-18 14:54:00,0.84025,0.84025,0.8401,0.84015,167900000.0
2008-11-18 14:55:00,0.84015,0.8404,0.84015,0.8404,269800000.0
2008-11-18 14:56:00,0.8404,0.8404,0.8402,0.84025,241500000.0
2008-11-18 14:57:00,0.84025,0.84035,0.84015,0.8403,127400000.0
2008-11-18 14:58:00,0.8403,0.8404,0.8402,0.8404,156300000.0
2008-11-18 14:59:00,0.84035,0.84065,0.84035,0.8406,224200000.0
2008-11-18 15:00:00,0.84065,0.84075,0.84035,0.84035,316000000.0
2008-11-18 15:01:00,0.84035,0.8408,0.84025,0.8408,238700000.0
2008-11-18 15:02:00,0.8408,0.84095,0.8407,0.84075,265600000.0
2008-11-18 15:03:00,0.8409,0.84145,0.84075,0.84125,352400000.0
2008-11-18 15:04:00,0.84125,0.84125,0.8409,0.84095,209700000.0
2008-11-18 15:05:00,0.84095,0.84105,0.8409,0.84095,185800000.0
2008-11-18 15:06:00,0.841,0.8412,0.84095,0.8412,232800000.0
2008-11-18 15:07:00,0.84125,0.842,0.84125,0.84175,330200000.0
2008-11-18 15:08:00,0.8418,0.8424,0.84175,0.8424,292800000.0
2008-11-18 15:09:00,0.8424,0.8424,0.84225,0.84235,168500000.0
2008-11-18 15:10:00,0.8423,0.84295,0.8423,0.84285,215000000.0
2008-11-18 15:11:00,0.8428,0.8428,0.8424,0.84245,339700000.0
2008-11-18 15:12:00,0.84245,0.8428,0.84245,0.84275,188000000.0
2008-11-18 15:13:00,0.84275,0.8428,0.84255,0.8427,229900000.0
2008-11-18 15:14:00,0.8427,0.8429,0.84205,0.84215,255400000.0
2008-11-18 15:15:00,0.84215,0.8424,0.8418,0.8423,283600000.0
2008-11-18 15:16:00,0.8423,0.8424,0.8422,0.8423,110000000.0
2008-11-18 15:17:00,0.8423,0.8424,0.8423,0.8423,122300000.0
2008-11-18 15:18:00,0.8423,0.8425,0.8423,0.8424,181900000.0
2008-11-18 15:19:00,0.8424,0.84245,0.84205,0.84235,239200000.0
2008-11-18 15:20:00,0.8423,0.8424,0.84215,0.8424,171000000.0
2008-11-18 15:21:00,0.8424,0.8426,0.8424,0.8426,165500000.0
2008-11-18 15:22:00,0.8426,0.84285,0.8426,0.84275,153500000.0
2008-11-18 15:23:00,0.84275,0.84275,0.8425,0.84255,188200000.0
2008-11-18 15:24:00,0.84255,0.8428,0.84255,0.84255,170900000.0
2008-11-18 15:25:00,0.8426,0.84285,0.8426,0.8428,229900000.0
2008-11-18 15:26:00,0.84275,0.843,0.8427,0.843,239700000.0
2008-11-18 15:27:00,0.843,0.843,0.84255,0.8426,200200000.0
2008-11-18 15:28:00,0.84255,0.8428,0.84255,0.84275,115700000.0
2008-11-18 15:29:00,0.84275,0.8428,0.8426,0.84265,77200000.0
2008-11-18 15:30:00,0.8426,0.84275,0.84245,0.8425,114500000.0
2008-11-18 15:31:00,0.8425,0.84275,0.8424,0.84265,190000000.0
2008-11-18 15:32:00,0.84265,0.8428,0.84225,0.84275,245000000.0
2008-11-18 15:33:00,0.84275,0.84275,0.8425,0.8426,312100000.0
2008-11-18 15:34:00,0.8426,0.84265,0.8425,0.8426,83600000.0
2008-11-18 15:35:00,0.8426,0.84275,0.8426,0.8427,260800000.0
2008-11-18 15:36:00,0.8427,0.84285,0.8426,0.8428,249000000.0
2008-11-18 15:37:00,0.84285,0.8438,0.8428,0.84375,371200000.0
2008-11-18 15:38:00,0.84375,0.8439,0.84355,0.8438,302900000.0
2008-11-18 15:39:00,0.8438,0.84395,0.8437,0.84385,295700000.0
2008-11-18 15:40:00,0.84385,0.84395,0.8437,0.84385,221900000.0
2008-11-18 15:41:00,0.84385,0.84405,0.8437,0.84405,197400000.0
2008-11-18 15:42:00,0.844,0.84435,0.844,0.84415,279500000.0
2008-11-18 15:43:00,0.84415,0.84465,0.84395,0.844,289200000.0
2008-11-18 15:44:00,0.844,0.8443,0.8439,0.8441,334000000.0
2008-11-18 15:45:00,0.84415,0.84415,0.84375,0.84375,330100000.0
2008-11-18 15:46:00,0.8438,0.84405,0.84365,0.8438,291100000.0
2008-11-18 15:47:00,0.8437,0.84385,0.84355,0.84375,422200000.0
2008-11-18 15:48:00,0.84375,0.8438,0.8436,0.8437,332600000.0
2008-11-18 15:49:00,0.8437,0.84375,0.8435,0.8435,218700000.0
2008-11-18 15:50:00,0.8435,0.84365,0.84345,0.84365,201200000.0
2008-11-18 15:51:00,0.8437,0.8438,0.84355,0.8436,184200000.0
2008-11-18 15:52:00,0.8436,0.84375,0.8434,0.8437,269600000.0
2008-11-18 15:53:00,0.8437,0.84375,0.84345,0.8435,214000000.0
2008-11-18 15:54:00,0.8435,0.84365,0.84315,0.8432,393800000.0
2008-11-18 15:55:00,0.8432,0.8433,0.8431,0.84315,292000000.0
2008-11-18 15:56:00,0.8432,0.8433,0.843,0.8431,280900000.0
2008-11-18 15:57:00,0.84315,0.84315,0.8424,0.8427,287900000.0
2008-11-18 15:58:00,0.84275,0.8428,0.8424,0.8428,194100000.0
2008-11-18 15:59:00,0.8429,0.843,0.84245,0.84245,291600000.0
2008-11-18 16:00:00,0.84255,0.84275,0.8424,0.84265,189800000.0
2008-11-18 16:01:00,0.84265,0.84265,0.8422,0.8422,356800000.0
2008-11-18 16:02:00,0.8422,0.84275,0.8422,0.8423,416600000.0
2008-11-18 16:03:00,0.8423,0.8428,0.8423,0.8426,363000000.0
2008-11-18 16:04:00,0.84255,0.84275,0.84245,0.84245,351000000.0
2008-11-18 16:05:00,0.84245,0.8427,0.84235,0.8425,282100000.0
2008-11-18 16:06:00,0.84245,0.84265,0.8424,0.8425,230800000.0
2008-11-18 16:07:00,0.8425,0.84255,0.84225,0.84225,325700000.0
2008-11-18 16:08:00,0.84225,0.84225,0.8417,0.8417,449000000.0
2008-11-18 16:09:00,0.84175,0.8419,0.84175,0.8418,245000000.0
2008-11-18 16:10:00,0.84185,0.8419,0.8417,0.84185,195000000.0
2008-11-18 16:11:00,0.84185,0.84195,0.8416,0.84175,331500000.0
2008-11-18 16:12:00,0.84175,0.84195,0.84175,0.84195,183700000.0
2008-11-18 16:13:00,0.84195,0.84195,0.8416,0.8416,311900000.0
2008-11-18 16:14:00,0.8416,0.84175,0.84145,0.84155,335800000.0
2008-11-18 16:15:00,0.84155,0.84165,0.84155,0.8416,106300000.0
2008-11-18 16:16:00,0.8416,0.84165,0.8415,0.84155,100900000.0
2008-11-18 16:17:00,0.84155,0.8417,0.84125,0.8416,266800000.0
2008-11-18 16:18:00,0.8416,0.8419,0.84155,0.84175,242000000.0
2008-11-18 16:19:00,0.84175,0.8418,0.8417,0.8418,268300000.0
2008-11-18 16:20:00,0.8418,0.84215,0.8418,0.84205,278700000.0
2008-11-18 16:21:00,0.8421,0.84235,0.8421,0.8422,191900000.0
2008-11-18 16:22:00,0.8422,0.84225,0.84205,0.8421,283300000.0
2008-11-18 16:23:00,0.84215,0.84225,0.84205,0.84215,144800000.0
2008-11-18 16:24:00,0.8421,0.84215,0.842,0.84205,136500000.0
2008-11-18 16:25:00,0.8421,0.8422,0.84205,0.84215,135300000.0
2008-11-18 16:26:00,0.84215,0.8422,0.84215,0.84215,51600000.0
2008-11-18 16:27:00,0.84215,0.84215,0.84205,0.84215,84700000.0
2008-11-18 16:28:00,0.84215,0.84215,0.8421,0.84215,49000000.0
2008-11-18 16:29:00,0.84215,0.84225,0.84215,0.84225,19000000.0
2008-11-18 16:30:00,0.84225,0.84235,0.8418,0.8418,139400000.0
2008-11-18 16:31:00,0.84195,0.8425,0.84185,0.8425,235200000.0
2008-11-18 16:32:00,0.84245,0.84245,0.84195,0.8421,249900000.0
2008-11-18 16:33:00,0.8421,0.84225,0.8418,0.842,213500000.0
2008-11-18 16:34:00,0.84195,0.842,0.84165,0.84185,193500000.0
2008-11-18 16:35:00,0.8419,0.8421,0.8418,0.8421,106300000.0
2008-11-18 16:36:00,0.8421,0.84215,0.8419,0.842,229000000.0
2008-11-18 16:37:00,0.842,0.8422,0.84175,0.84205,230300000.0
2008-11-18 16:38:00,0.84205,0.84225,0.84205,0.84215,151000000.0
2008-11-18 16:39:00,0.84215,0.8422,0.8418,0.84205,206900000.0
2008-11-18 16:40:00,0.8421,0.8422,0.84175,0.8418,309400000.0
2008-11-18 16:41:00,0.84185,0.8421,0.8417,0.84175,313900000.0
2008-11-18 16:42:00,0.8417,0.84185,0.8416,0.84175,326000000.0
2008-11-18 16:43:00,0.84175,0.8419,0.8415,0.8418,308400000.0
2008-11-18 16:44:00,0.8418,0.842,0.8415,0.84165,275700000.0
2008-11-18 16:45:00,0.8416,0.8417,0.84145,0.84155,355300000.0
2008-11-18 16:46:00,0.84155,0.84155,0.8412,0.84125,349700000.0
2008-11-18 16:47:00,0.84125,0.84175,0.84125,0.84165,408300000.0
2008-11-18 16:48:00,0.8416,0.8417,0.84155,0.84165,208300000.0
2008-11-18 16:49:00,0.84165,0.84235,0.84165,0.84235,235900000.0
2008-11-18 16:50:00,0.84235,0.8425,0.8421,0.8422,341400000.0
2008-11-18 16:51:00,0.8422,0.8422,0.84195,0.84205,297300000.0
2008-11-18 16:52:00,0.84205,0.84235,0.842,0.84235,277500000.0
2008-11-18 16:53:00,0.8423,0.84235,0.84195,0.84195,274200000.0
2008-11-18 16:54:00,0.84195,0.84205,0.84195,0.842,130600000.0
2008-11-18 16:55:00,0.842,0.8426,0.842,0.84245,191500000.0
2008-11-18 16:56:00,0.8425,0.84255,0.8423,0.8424,160200000.0
2008-11-18 16:57:00,0.84245,0.8428,0.8424,0.84265,164100000.0
2008-11-18 16:58:00,0.84265,0.84305,0.84265,0.84295,138600000.0
2008-11-18 16:59:00,0.84295,0.8431,0.84245,0.84245,226100000.0
2008-11-18 17:00:00,0.8425,0.84305,0.84245,0.84285,214400000.0
2008-11-18 17:01:00,0.84285,0.84315,0.84265,0.8428,199800000.0
2008-11-18 17:02:00,0.8428,0.84295,0.84265,0.84295,114500000.0
2008-11-18 17:03:00,0.84295,0.84295,0.8426,0.8428,267000000.0
2008-11-18 17:04:00,0.84275,0.84285,0.8426,0.8427,301000000.0
2008-11-18 17:05:00,0.8427,0.84305,0.8427,0.8429,194400000.0
2008-11-18 17:06:00,0.84285,0.84295,0.8427,0.84275,227200000.0
2008-11-18 17:07:00,0.84275,0.8428,0.84255,0.8427,212400000.0
2008-11-18 17:08:00,0.84265,0.8428,0.8425,0.84275,383800000.0
2008-11-18 17:09:00,0.8428,0.84285,0.84255,0.8426,435500000.0
2008-11-18 17:10:00,0.84255,0.84305,0.8424,0.84295,298700000.0
2008-11-18 17:11:00,0.8429,0.843,0.8424,0.84245,265000000.0
2008-11-18 17:12:00,0.8424,0.8426,0.84235,0.84255,263800000.0
2008-11-18 17:13:00,0.8425,0.84285,0.84245,0.8428,344300000.0
2008-11-18 17:14:00,0.84275,0.84295,0.84235,0.84295,312800000.0
2008-11-18 17:15:00,0.84295,0.84315,0.8428,0.8431,251100000.0
2008-11-18 17:16:00,0.84315,0.84335,0.84295,0.84335,291700000.0
2008-11-18 17:17:00,0.84335,0.84395,0.84335,0.84395,164700000.0
2008-11-18 17:18:00,0.844,0.84425,0.8438,0.84405,292100000.0
2008-11-18 17:19:00,0.84405,0.8442,0.8435,0.84355,316200000.0
2008-11-18 17:20:00,0.8436,0.8436,0.8427,0.84275,338400000.0
2008-11-18 17:21:00,0.84265,0.84295,0.84265,0.84285,224300000.0
2008-11-18 17:22:00,0.84285,0.84285,0.8425,0.84255,236400000.0
2008-11-18 17:23:00,0.8425,0.843,0.8425,0.8426,336800000.0
2008-11-18 17:24:00,0.8426,0.8427,0.8424,0.84255,359400000.0
2008-11-18 17:25:00,0.84255,0.8426,0.8423,0.84235,308900000.0
2008-11-18 17:26:00,0.84245,0.84245,0.8423,0.84235,208500000.0
2008-11-18 17:27:00,0.8423,0.84275,0.84215,0.8427,312000000.0
2008-11-18 17:28:00,0.8427,0.8427,0.8423,0.8426,280600000.0
2008-11-18 17:29:00,0.8426,0.843,0.84245,0.84295,249800000.0
2008-11-18 17:30:00,0.84295,0.84295,0.84255,0.8426,283100000.0
2008-11-18 17:31:00,0.8426,0.8426,0.8423,0.8426,299800000.0
2008-11-18 17:32:00,0.8426,0.8426,0.84235,0.84245,261000000.0
2008-11-18 17:33:00,0.84245,0.8425,0.8423,0.8424,197400000.0
2008-11-18 17:34:00,0.8424,0.8425,0.8422,0.84245,287400000.0
2008-11-18 17:35:00,0.8424,0.8424,0.84205,0.8422,327500000.0
2008-11-18 17:36:00,0.8422,0.84225,0.84185,0.84195,516600000.0
2008-11-18 17:37:00,0.842,0.8423,0.84175,0.8419,288500000.0
2008-11-18 17:38:00,0.8419,0.84215,0.84165,0.8421,313900000.0
2008-11-18 17:39:00,0.84215,0.84225,0.84205,0.8421,256000000.0
2008-11-18 17:40:00,0.84215,0.8423,0.84185,0.84225,282500000.0
2008-11-18 17:41:00,0.84225,0.8425,0.842,0.8425,388100000.0
2008-11-18 17:42:00,0.8425,0.84265,0.84235,0.84255,383200000.0
2008-11-18 17:43:00,0.8426,0.8429,0.84255,0.84285,309200000.0
2008-11-18 17:44:00,0.84285,0.8429,0.84265,0.84285,379800000.0
2008-11-18 17:45:00,0.84285,0.84295,0.8428,0.8428,198600000.0
2008-11-18 17:46:00,0.8428,0.84295,0.84275,0.8428,212100000.0
2008-11-18 17:47:00,0.84275,0.843,0.84275,0.84285,346000000.0
2008-11-18 17:48:00,0.84285,0.84305,0.8428,0.8428,244800000.0
2008-11-18 17:49:00,0.84285,0.843,0.8428,0.843,177100000.0
2008-11-18 17:50:00,0.84295,0.84345,0.84295,0.84345,170800000.0
2008-11-18 17:51:00,0.84345,0.84345,0.8432,0.8433,184200000.0
2008-11-18 17:52:00,0.8433,0.84335,0.84305,0.8431,190200000.0
2008-11-18 17:53:00,0.8431,0.84345,0.84295,0.8434,220000000.0
2008-11-18 17:54:00,0.84345,0.8435,0.8429,0.84295,336300000.0
2008-11-18 17:55:00,0.8429,0.84355,0.84285,0.8434,222000000.0
2008-11-18 17:56:00,0.84345,0.84345,0.84285,0.84285,242400000.0
2008-11-18 17:57:00,0.8428,0.8431,0.8428,0.843,310500000.0
2008-11-18 17:58:00,0.84305,0.8434,0.84305,0.8434,230200000.0
2008-11-18 17:59:00,0.8434,0.8434,0.84225,0.84235,373300000.0
2008-11-18 18:00:00,0.84235,0.8426,0.84225,0.8425,374400000.0
2008-11-18 18:01:00,0.8425,0.84265,0.84235,0.84245,347000000.0
2008-11-18 18:02:00,0.84245,0.84285,0.84245,0.84285,166000000.0
2008-11-18 18:03:00,0.84285,0.84295,0.8428,0.8429,199300000.0
2008-11-18 18:04:00,0.84295,0.84335,0.8429,0.84295,309600000.0
2008-11-18 18:05:00,0.84295,0.84315,0.84285,0.84305,271100000.0
2008-11-18 18:06:00,0.84305,0.8432,0.843,0.8432,197900000.0
2008-11-18 18:07:00,0.84325,0.8433,0.8429,0.8429,300000000.0
2008-11-18 18:08:00,0.84305,0.8433,0.84285,0.84285,286600000.0
2008-11-18 18:09:00,0.8429,0.84325,0.8426,0.8428,273000000.0
2008-11-18 18:10:00,0.84275,0.8428,0.8426,0.8427,151200000.0
2008-11-18 18:11:00,0.84275,0.84325,0.8427,0.84315,279000000.0
2008-11-18 18:12:00,0.84315,0.84345,0.84305,0.8432,267100000.0
2008-11-18 18:13:00,0.8432,0.84355,0.84295,0.84305,308600000.0
2008-11-18 18:14:00,0.84305,0.8432,0.84285,0.84305,161100000.0
2008-11-18 18:15:00,0.8432,0.8434,0.8431,0.8432,331400000.0
2008-11-18 18:16:00,0.84325,0.84355,0.84315,0.8435,234500000.0
2008-11-18 18:17:00,0.8435,0.8436,0.8434,0.8436,132700000.0
2008-11-18 18:18:00,0.8436,0.8438,0.8435,0.84355,289700000.0
2008-11-18 18:19:00,0.8436,0.84365,0.8434,0.84355,258900000.0
2008-11-18 18:20:00,0.84355,0.8437,0.84345,0.8436,224800000.0
2008-11-18 18:21:00,0.8436,0.84365,0.84325,0.84325,400000000.0
2008-11-18 18:22:00,0.84325,0.8434,0.84315,0.84315,312900000.0
2008-11-18 18:23:00,0.84315,0.84315,0.84265,0.84275,328600000.0
2008-11-18 18:24:00,0.84275,0.84295,0.8427,0.84295,206400000.0
2008-11-18 18:25:00,0.84295,0.8432,0.84275,0.84285,350700000.0
2008-11-18 18:26:00,0.84285,0.84315,0.8428,0.84295,338100000.0
2008-11-18 18:27:00,0.84295,0.843,0.84285,0.84285,266500000.0
2008-11-18 18:28:00,0.8428,0.84285,0.84255,0.8427,266500000.0
2008-11-18 18:29:00,0.8427,0.8428,0.8427,0.8427,259800000.0
2008-11-18 18:30:00,0.8427,0.84295,0.8426,0.84295,256100000.0
2008-11-18 18:31:00,0.8429,0.84315,0.8428,0.84305,338600000.0
2008-11-18 18:32:00,0.843,0.8432,0.84285,0.843,309600000.0
2008-11-18 18:33:00,0.84305,0.84305,0.84255,0.8428,307700000.0
2008-11-18 18:34:00,0.8428,0.8429,0.8428,0.8428,183000000.0
2008-11-18 18:35:00,0.8429,0.8429,0.8427,0.8427,188400000.0
2008-11-18 18:36:00,0.84275,0.84275,0.8422,0.8422,230200000.0
2008-11-18 18:37:00,0.8422,0.8422,0.8414,0.84165,330100000.0
2008-11-18 18:38:00,0.84165,0.8422,0.84165,0.84205,321600000.0
2008-11-18 18:39:00,0.84205,0.8421,0.8418,0.8419,373000000.0
2008-11-18 18:40:00,0.84195,0.84215,0.8419,0.84205,136000000.0
2008-11-18 18:41:00,0.84205,0.84205,0.8419,0.84195,238000000.0
2008-11-18 18:42:00,0.84195,0.8422,0.84185,0.84195,217700000.0
2008-11-18 18:43:00,0.84195,0.84205,0.8416,0.84195,253200000.0
2008-11-18 18:44:00,0.84195,0.84215,0.8419,0.8421,153900000.0
2008-11-18 18:45:00,0.84215,0.84255,0.842,0.84225,229200000.0
2008-11-18 18:46:00,0.8422,0.84285,0.8421,0.8426,191600000.0
2008-11-18 18:47:00,0.8426,0.8426,0.8424,0.84255,164100000.0
2008-11-18 18:48:00,0.84255,0.84275,0.8423,0.8424,193600000.0
2008-11-18 18:49:00,0.8424,0.84245,0.84225,0.84235,91100000.0
2008-11-18 18:50:00,0.8424,0.8427,0.8423,0.84235,113500000.0
2008-11-18 18:51:00,0.84235,0.84275,0.8423,0.84275,138700000.0
2008-11-18 18:52:00,0.8428,0.8432,0.8427,0.84305,178600000.0
2008-11-18 18:53:00,0.84305,0.84325,0.843,0.8431,160200000.0
2008-11-18 18:54:00,0.8431,0.84335,0.843,0.84325,165000000.0
2008-11-18 18:55:00,0.8432,0.8433,0.84285,0.843,174800000.0
2008-11-18 18:56:00,0.843,0.8436,0.843,0.84345,140500000.0
2008-11-18 18:57:00,0.84345,0.84365,0.8431,0.8434,263000000.0
2008-11-18 18:58:00,0.8434,0.84365,0.84335,0.8436,151300000.0
2008-11-18 18:59:00,0.8436,0.8436,0.84345,0.84355,99300000.0
2008-11-18 19:00:00,0.8436,0.84405,0.8435,0.84385,219800000.0
2008-11-18 19:01:00,0.8439,0.84395,0.84355,0.84355,149100000.0
2008-11-18 19:02:00,0.8435,0.84405,0.8435,0.84395,190600000.0
2008-11-18 19:03:00,0.844,0.844,0.84365,0.84365,205900000.0
2008-11-18 19:04:00,0.8437,0.84405,0.84365,0.8439,118500000.0
2008-11-18 19:05:00,0.84385,0.84395,0.84365,0.84375,178500000.0
2008-11-18 19:06:00,0.84375,0.84395,0.8436,0.8438,193500000.0
2008-11-18 19:07:00,0.8438,0.8439,0.84365,0.84385,192400000.0
2008-11-18 19:08:00,0.84385,0.84385,0.8437,0.8438,109200000.0
2008-11-18 19:09:00,0.84385,0.8439,0.84365,0.84385,234800000.0
2008-11-18 19:10:00,0.84385,0.84405,0.84375,0.84405,203900000.0
2008-11-18 19:11:00,0.84405,0.84435,0.84395,0.8442,181700000.0
2008-11-18 19:12:00,0.8442,0.8446,0.8442,0.84455,272000000.0
2008-11-18 19:13:00,0.8445,0.84485,0.8445,0.84465,176900000.0
2008-11-18 19:14:00,0.84465,0.84475,0.84445,0.84455,182700000.0
2008-11-18 19:15:00,0.84455,0.84465,0.8445,0.8445,167500000.0
2008-11-18 19:16:00,0.8445,0.84485,0.84445,0.8448,86800000.0
2008-11-18 19:17:00,0.84475,0.845,0.8447,0.84495,89500000.0
2008-11-18 19:18:00,0.845,0.84545,0.8449,0.8451,230000000.0
2008-11-18 19:19:00,0.8451,0.8457,0.845,0.8455,253200000.0
2008-11-18 19:20:00,0.8456,0.84565,0.8452,0.8454,368200000.0
2008-11-18 19:21:00,0.8454,0.8454,0.84525,0.8453,263200000.0
2008-11-18 19:22:00,0.8453,0.84555,0.8452,0.84525,199100000.0
2008-11-18 19:23:00,0.84525,0.84545,0.8452,0.8453,232300000.0
2008-11-18 19:24:00,0.84535,0.8455,0.8452,0.84535,179800000.0
2008-11-18 19:25:00,0.84535,0.8454,0.84505,0.8451,340300000.0
2008-11-18 19:26:00,0.8451,0.8453,0.84505,0.84525,315600000.0
2008-11-18 19:27:00,0.8452,0.8458,0.8452,0.84565,211500000.0
2008-11-18 19:28:00,0.8457,0.84575,0.8454,0.8454,292800000.0
2008-11-18 19:29:00,0.8454,0.8457,0.84535,0.84555,111000000.0
2008-11-18 19:30:00,0.84555,0.84555,0.84515,0.8453,341200000.0
2008-11-18 19:31:00,0.84525,0.84545,0.84505,0.8451,287800000.0
2008-11-18 19:32:00,0.84505,0.8453,0.845,0.8452,171200000.0
2008-11-18 19:33:00,0.84515,0.84545,0.84515,0.8453,233300000.0
2008-11-18 19:34:00,0.84515,0.8454,0.84505,0.8452,253100000.0
2008-11-18 19:35:00,0.8452,0.8452,0.84495,0.84515,119800000.0
2008-11-18 19:36:00,0.8451,0.8451,0.84455,0.8448,302800000.0
2008-11-18 19:37:00,0.84475,0.845,0.8447,0.8448,121100000.0
2008-11-18 19:38:00,0.8448,0.84485,0.8446,0.84475,174800000.0
2008-11-18 19:39:00,0.84475,0.845,0.84475,0.84495,138500000.0
2008-11-18 19:40:00,0.84495,0.8451,0.84485,0.84485,131800000.0
2008-11-18 19:41:00,0.84485,0.84485,0.84445,0.84445,98800000.0
2008-11-18 19:42:00,0.84445,0.84445,0.8441,0.8442,235800000.0
2008-11-18 19:43:00,0.84425,0.84445,0.8442,0.84425,167200000.0
2008-11-18 19:44:00,0.8442,0.84435,0.84395,0.844,251700000.0
2008-11-18 19:45:00,0.844,0.8444,0.844,0.8443,146100000.0
2008-11-18 19:46:00,0.8443,0.84435,0.8438,0.8442,132600000.0
2008-11-18 19:47:00,0.8442,0.84445,0.8441,0.8444,106000000.0
2008-11-18 19:48:00,0.84445,0.8445,0.84405,0.8443,102000000.0
2008-11-18 19:49:00,0.8443,0.84445,0.84425,0.8444,77700000.0
2008-11-18 19:50:00,0.84435,0.84465,0.84415,0.84465,122500000.0
2008-11-18 19:51:00,0.84465,0.845,0.8445,0.84495,161000000.0
2008-11-18 19:52:00,0.84495,0.84495,0.8444,0.8448,196100000.0
2008-11-18 19:53:00,0.8448,0.8451,0.8448,0.845,136900000.0
2008-11-18 19:54:00,0.845,0.84515,0.84485,0.8451,50800000.0
2008-11-18 19:55:00,0.8451,0.84545,0.8451,0.8453,93600000.0
2008-11-18 19:56:00,0.8453,0.8454,0.8446,0.84475,172200000.0
2008-11-18 19:57:00,0.8448,0.8451,0.84475,0.84505,231300000.0
2008-11-18 19:58:00,0.845,0.84515,0.84495,0.84515,142100000.0
2008-11-18 19:59:00,0.8452,0.84555,0.8452,0.84555,133700000.0
2008-11-18 20:00:00,0.84555,0.8457,0.8453,0.84565,186800000.0
2008-11-18 20:01:00,0.84565,0.84565,0.84525,0.84525,98800000.0
2008-11-18 20:02:00,0.84525,0.8456,0.8451,0.8452,163000000.0
2008-11-18 20:03:00,0.8452,0.84555,0.8452,0.84535,184100000.0
2008-11-18 20:04:00,0.84535,0.84555,0.84495,0.8451,190500000.0
2008-11-18 20:05:00,0.84515,0.84535,0.8445,0.84455,192700000.0
2008-11-18 20:06:00,0.84455,0.8447,0.8441,0.8441,199700000.0
2008-11-18 20:07:00,0.8441,0.8441,0.84365,0.84375,156100000.0
2008-11-18 20:08:00,0.84375,0.84385,0.8432,0.8438,220900000.0
2008-11-18 20:09:00,0.8438,0.84415,0.84375,0.8441,149500000.0
2008-11-18 20:10:00,0.84415,0.8442,0.84405,0.8441,97400000.0
2008-11-18 20:11:00,0.8441,0.8441,0.8441,0.8441,122100000.0
2008-11-18 20:12:00,0.8441,0.84435,0.8438,0.8442,233400000.0
2008-11-18 20:13:00,0.8442,0.8445,0.8439,0.8439,182100000.0
2008-11-18 20:14:00,0.8439,0.84425,0.84385,0.84415,154600000.0
2008-11-18 20:15:00,0.8441,0.8442,0.8432,0.8436,252700000.0
2008-11-18 20:16:00,0.84355,0.84365,0.8431,0.8435,225400000.0
2008-11-18 20:17:00,0.84355,0.84365,0.84305,0.84335,281300000.0
2008-11-18 20:18:00,0.84335,0.84375,0.843,0.84315,277700000.0
2008-11-18 20:19:00,0.84315,0.84355,0.8431,0.8432,159700000.0
2008-11-18 20:20:00,0.8431,0.8437,0.8431,0.8437,166600000.0
2008-11-18 20:21:00,0.8437,0.84385,0.84345,0.8435,135500000.0
2008-11-18 20:22:00,0.8435,0.84385,0.8434,0.84355,208700000.0
2008-11-18 20:23:00,0.8435,0.84365,0.8434,0.8435,175800000.0
2008-11-18 20:24:00,0.8435,0.8435,0.84315,0.84315,148800000.0
2008-11-18 20:25:00,0.84315,0.8435,0.84315,0.8434,158400000.0
2008-11-18 20:26:00,0.8434,0.8436,0.84325,0.84335,161500000.0
2008-11-18 20:27:00,0.84335,0.84335,0.8431,0.8433,167200000.0
2008-11-18 20:28:00,0.8433,0.8437,0.8432,0.84355,217900000.0
2008-11-18 20:29:00,0.8436,0.8438,0.8433,0.84355,157100000.0
2008-11-18 20:30:00,0.8436,0.84375,0.84345,0.84355,270900000.0
2008-11-18 20:31:00,0.84355,0.84385,0.8432,0.84325,294500000.0
2008-11-18 20:32:00,0.8433,0.8435,0.84315,0.8435,130000000.0
2008-11-18 20:33:00,0.8435,0.8443,0.84345,0.84425,242200000.0
2008-11-18 20:34:00,0.8442,0.8446,0.8438,0.8439,214000000.0
2008-11-18 20:35:00,0.84385,0.84395,0.84345,0.84365,209200000.0
2008-11-18 20:36:00,0.8437,0.8437,0.84325,0.8433,198100000.0
2008-11-18 20:37:00,0.84325,0.8436,0.84295,0.8436,216700000.0
2008-11-18 20:38:00,0.8436,0.8437,0.84335,0.8434,194300000.0
2008-11-18 20:39:00,0.8434,0.8443,0.84335,0.8443,207600000.0
2008-11-18 20:40:00,0.8443,0.84465,0.84415,0.84435,155900000.0
2008-11-18 20:41:00,0.8443,0.8448,0.8443,0.84455,208100000.0
2008-11-18 20:42:00,0.84455,0.84485,0.84455,0.8446,197700000.0
2008-11-18 20:43:00,0.84445,0.8446,0.84395,0.8446,168100000.0
2008-11-18 20:44:00,0.8446,0.84465,0.8442,0.8443,187900000.0
2008-11-18 20:45:00,0.8444,0.8445,0.84405,0.8445,202200000.0
2008-11-18 20:46:00,0.8445,0.8445,0.8438,0.8439,202500000.0
2008-11-18 20:47:00,0.8439,0.8439,0.84335,0.84335,258000000.0
2008-11-18 20:48:00,0.84325,0.84385,0.8432,0.8437,173100000.0
2008-11-18 20:49:00,0.8437,0.84385,0.8435,0.8438,220800000.0
2008-11-18 20:50:00,0.8438,0.8442,0.84365,0.8442,159100000.0
2008-11-18 20:51:00,0.8442,0.8443,0.84395,0.84395,146200000.0
2008-11-18 20:52:00,0.84395,0.84465,0.84365,0.8444,237800000.0
2008-11-18 20:53:00,0.8444,0.8445,0.84405,0.8443,162000000.0
2008-11-18 20:54:00,0.84425,0.8446,0.8441,0.8444,146000000.0
2008-11-18 20:55:00,0.8443,0.84435,0.844,0.844,162500000.0
2008-11-18 20:56:00,0.844,0.84425,0.8438,0.84425,165700000.0
2008-11-18 20:57:00,0.84425,0.8445,0.8442,0.84435,199300000.0
2008-11-18 20:58:00,0.84435,0.8445,0.8441,0.84425,205700000.0
2008-11-18 20:59:00,0.84425,0.84435,0.84385,0.84405,160300000.0
2008-11-18 21:00:00,0.8441,0.84425,0.844,0.8442,135600000.0
2008-11-18 21:01:00,0.8442,0.8443,0.84385,0.84385,130900000.0
2008-11-18 21:02:00,0.8438,0.84385,0.8435,0.8437,162000000.0
2008-11-18 21:03:00,0.8437,0.84405,0.8435,0.8436,105800000.0
2008-11-18 21:04:00,0.8436,0.84395,0.84345,0.84375,137200000.0
2008-11-18 21:05:00,0.84375,0.84395,0.8437,0.84385,168700000.0
2008-11-18 21:06:00,0.84385,0.84385,0.8437,0.8438,123300000.0
2008-11-18 21:07:00,0.84375,0.84385,0.84365,0.8438,97300000.0
2008-11-18 21:08:00,0.84385,0.8441,0.8436,0.8437,152900000.0
2008-11-18 21:09:00,0.8437,0.84435,0.8437,0.84415,185400000.0
2008-11-18 21:10:00,0.84415,0.8444,0.84405,0.84435,224500000.0
2008-11-18 21:11:00,0.84435,0.8445,0.84385,0.84395,225400000.0
2008-11-18 21:12:00,0.84395,0.8443,0.8439,0.84405,139100000.0
2008-11-18 21:13:00,0.84405,0.8443,0.844,0.8442,246500000.0
2008-11-18 21:14:00,0.8442,0.84435,0.84395,0.8443,173000000.0
2008-11-18 21:15:00,0.84435,0.8444,0.8438,0.84425,138900000.0
2008-11-18 21:16:00,0.84425,0.84435,0.84395,0.84425,120400000.0
2008-11-18 21:17:00,0.8442,0.84435,0.84395,0.8441,143300000.0
2008-11-18 21:18:00,0.8441,0.8443,0.84395,0.8443,113200000.0
2008-11-18 21:19:00,0.84435,0.84435,0.844,0.844,108900000.0
2008-11-18 21:20:00,0.844,0.84425,0.8438,0.84405,192700000.0
2008-11-18 21:21:00,0.8441,0.84435,0.8441,0.8442,106200000.0
2008-11-18 21:22:00,0.8442,0.84435,0.8441,0.8442,126800000.0
2008-11-18 21:23:00,0.84425,0.8444,0.84415,0.8444,162700000.0
2008-11-18 21:24:00,0.84445,0.84465,0.84425,0.84425,156300000.0
2008-11-18 21:25:00,0.8443,0.8446,0.8443,0.84445,59300000.0
2008-11-18 21:26:00,0.84445,0.84465,0.84425,0.8443,92200000.0
2008-11-18 21:27:00,0.84425,0.8445,0.844,0.8445,120600000.0
2008-11-18 21:28:00,0.8445,0.8445,0.8442,0.8443,152400000.0
2008-11-18 21:29:00,0.8443,0.84465,0.84425,0.84455,94000000.0
2008-11-18 21:30:00,0.84455,0.84455,0.8438,0.8438,166300000.0
2008-11-18 21:31:00,0.84375,0.8443,0.8437,0.84425,139000000.0
2008-11-18 21:32:00,0.84425,0.84465,0.844,0.84405,166100000.0
2008-11-18 21:33:00,0.844,0.8442,0.8437,0.84405,188500000.0
2008-11-18 21:34:00,0.84405,0.8441,0.84375,0.84385,166400000.0
2008-11-18 21:35:00,0.84385,0.844,0.84365,0.84395,191000000.0
2008-11-18 21:36:00,0.84395,0.844,0.8437,0.84395,135700000.0
2008-11-18 21:37:00,0.84395,0.84455,0.8439,0.84445,93300000.0
2008-11-18 21:38:00,0.84445,0.84445,0.84435,0.84435,30300000.0
2008-11-18 21:39:00,0.84435,0.8445,0.8439,0.84415,159700000.0
2008-11-18 21:40:00,0.84415,0.84455,0.84405,0.8442,135400000.0
2008-11-18 21:41:00,0.84425,0.8445,0.84425,0.84445,75600000.0
2008-11-18 21:42:00,0.84445,0.84455,0.84425,0.84425,147900000.0
2008-11-18 21:43:00,0.84425,0.84445,0.8442,0.8443,87300000.0
2008-11-18 21:44:00,0.8443,0.8444,0.84415,0.84435,102100000.0
2008-11-18 21:45:00,0.84425,0.8443,0.8439,0.844,137800000.0
2008-11-18 21:46:00,0.84405,0.8441,0.8435,0.8435,141800000.0
2008-11-18 21:47:00,0.8435,0.8435,0.84325,0.8433,215100000.0
2008-11-18 21:48:00,0.8433,0.8433,0.8426,0.8426,217800000.0
2008-11-18 21:49:00,0.84265,0.84315,0.84265,0.84305,141800000.0
2008-11-18 21:50:00,0.843,0.8431,0.84275,0.8429,121600000.0
2008-11-18 21:51:00,0.843,0.84345,0.84285,0.84295,193100000.0
2008-11-18 21:52:00,0.84295,0.8436,0.84285,0.8435,127600000.0
2008-11-18 21:53:00,0.8435,0.84355,0.84345,0.8435,113200000.0
2008-11-18 21:54:00,0.8435,0.84375,0.84335,0.84345,93700000.0
2008-11-18 21:55:00,0.84345,0.84355,0.84325,0.8435,115400000.0
2008-11-18 21:56:00,0.8435,0.8438,0.84345,0.8437,98600000.0
2008-11-18 21:57:00,0.8437,0.84375,0.84345,0.8435,119700000.0
2008-11-18 21:58:00,0.84345,0.84355,0.84325,0.8433,113800000.0
2008-11-18 21:59:00,0.84335,0.8434,0.84325,0.8433,62800000.0
2008-11-18 22:00:00,0.8433,0.8435,0.8433,0.84345,102400000.0
2008-11-18 22:01:00,0.8434,0.84355,0.84315,0.84335,88800000.0
2008-11-18 22:02:00,0.84335,0.84355,0.84335,0.84335,39000000.0
2008-11-18 22:03:00,0.8434,0.8435,0.84335,0.8435,59700000.0
2008-11-18 22:04:00,0.8435,0.84355,0.8432,0.8432,83200000.0
2008-11-18 22:05:00,0.8432,0.84335,0.8432,0.84325,45400000.0
2008-11-18 22:06:00,0.8433,0.84365,0.8432,0.8435,78000000.0
2008-11-18 22:07:00,0.8436,0.8436,0.8434,0.84345,83300000.0
2008-11-18 22:08:00,0.84345,0.8436,0.84345,0.8436,46300000.0
2008-11-18 22:09:00,0.8436,0.8443,0.8436,0.8441,86800000.0
2008-11-18 22:10:00,0.8441,0.8442,0.84395,0.844,72400000.0
2008-11-18 22:11:00,0.84395,0.8444,0.8437,0.8437,132300000.0
2008-11-18 22:12:00,0.8437,0.84375,0.8433,0.8433,109700000.0
2008-11-18 22:13:00,0.8433,0.8438,0.84325,0.8433,99100000.0
2008-11-18 22:14:00,0.8433,0.8436,0.84325,0.84345,57500000.0
2008-11-18 22:15:00,0.84345,0.8435,0.8432,0.8432,116300000.0
2008-11-18 22:16:00,0.8432,0.84365,0.84315,0.8435,114700000.0
2008-11-18 22:17:00,0.84345,0.84365,0.8434,0.8435,65500000.0
2008-11-18 22:18:00,0.8436,0.84385,0.84355,0.84385,45900000.0
2008-11-18 22:19:00,0.84385,0.84385,0.8434,0.8436,71300000.0
2008-11-18 22:20:00,0.8436,0.84375,0.84345,0.8436,71800000.0
2008-11-18 22:21:00,0.84365,0.8441,0.84365,0.84385,87000000.0
2008-11-18 22:22:00,0.84385,0.84435,0.84365,0.84435,101400000.0
2008-11-18 22:23:00,0.8444,0.8445,0.8434,0.84345,138400000.0
2008-11-18 22:24:00,0.8435,0.84355,0.8432,0.8432,57800000.0
2008-11-18 22:25:00,0.8432,0.84405,0.84315,0.8436,69900000.0
2008-11-18 22:26:00,0.84365,0.8439,0.8433,0.8434,76600000.0
2008-11-18 22:27:00,0.8434,0.84385,0.8434,0.84385,61800000.0
2008-11-18 22:28:00,0.84385,0.84405,0.84375,0.84405,47500000.0
2008-11-18 22:29:00,0.84415,0.84445,0.84415,0.8443,82100000.0
2008-11-18 22:30:00,0.8443,0.84445,0.8439,0.8443,106200000.0
2008-11-18 22:31:00,0.84445,0.84455,0.84385,0.844,77300000.0
2008-11-18 22:32:00,0.84395,0.84415,0.8437,0.844,88900000.0
2008-11-18 22:33:00,0.84395,0.8443,0.8438,0.84425,23400000.0
2008-11-18 22:34:00,0.8442,0.84465,0.8441,0.84465,72700000.0
2008-11-18 22:35:00,0.84465,0.84475,0.84455,0.84455,20400000.0
2008-11-18 22:36:00,0.84455,0.8452,0.8445,0.8452,68000000.0
2008-11-18 22:37:00,0.84515,0.84515,0.8445,0.84465,56100000.0
2008-11-18 22:38:00,0.8446,0.84525,0.84445,0.84505,88900000.0
2008-11-18 22:39:00,0.8451,0.8452,0.84455,0.8446,82600000.0
2008-11-18 22:40:00,0.84455,0.84525,0.84445,0.845,101400000.0
2008-11-18 22:41:00,0.845,0.8455,0.84495,0.84525,124000000.0
2008-11-18 22:42:00,0.8452,0.84535,0.8447,0.8453,113500000.0
2008-11-18 22:43:00,0.84535,0.84545,0.84455,0.8446,149400000.0
2008-11-18 22:44:00,0.8446,0.8448,0.84395,0.8441,127200000.0
2008-11-18 22:45:00,0.8441,0.8451,0.84405,0.8449,106900000.0
2008-11-18 22:46:00,0.84495,0.8452,0.84485,0.84495,83400000.0
2008-11-18 22:47:00,0.845,0.8451,0.8448,0.84495,69900000.0
2008-11-18 22:48:00,0.84485,0.84525,0.8447,0.845,116900000.0
2008-11-18 22:49:00,0.84495,0.8451,0.84425,0.84485,100100000.0
2008-11-18 22:50:00,0.8449,0.8451,0.84465,0.84465,122400000.0
2008-11-18 22:51:00,0.84475,0.84485,0.8445,0.8446,40000000.0
2008-11-18 22:52:00,0.84455,0.84505,0.84455,0.8449,72100000.0
2008-11-18 22:53:00,0.84475,0.8454,0.84475,0.84495,82600000.0
2008-11-18 22:54:00,0.845,0.8451,0.84485,0.8451,56600000.0
2008-11-18 22:55:00,0.84505,0.8451,0.845,0.8451,25100000.0
2008-11-18 22:56:00,0.8451,0.8451,0.84485,0.84485,46200000.0
2008-11-18 22:57:00,0.84485,0.84485,0.84445,0.84445,73700000.0
2008-11-18 22:58:00,0.84445,0.84455,0.8441,0.8442,75400000.0
2008-11-18 22:59:00,0.84435,0.8446,0.84425,0.8445,78400000.0
2008-11-18 23:00:00,0.8446,0.8447,0.84445,0.84465,117400000.0
2008-11-18 23:01:00,0.8446,0.84465,0.84445,0.8446,59500000.0
2008-11-18 23:02:00,0.8446,0.8447,0.8446,0.84465,17600000.0
2008-11-18 23:03:00,0.8446,0.84485,0.84445,0.8447,75000000.0
2008-11-18 23:04:00,0.84465,0.845,0.8446,0.8449,73200000.0
2008-11-18 23:05:00,0.84495,0.8451,0.8448,0.8449,95900000.0
2008-11-18 23:06:00,0.84495,0.845,0.8446,0.8448,41700000.0
2008-11-18 23:07:00,0.84485,0.8449,0.84485,0.8449,10300000.0
2008-11-18 23:08:00,0.84485,0.845,0.84465,0.84485,52100000.0
2008-11-18 23:09:00,0.84485,0.8449,0.84465,0.84475,56100000.0
2008-11-18 23:10:00,0.84475,0.84485,0.84465,0.8448,62700000.0
2008-11-18 23:11:00,0.84475,0.84475,0.84445,0.8445,73400000.0
2008-11-18 23:12:00,0.84445,0.8445,0.84445,0.8445,8600000.0
2008-11-18 23:13:00,0.8446,0.8446,0.84445,0.8445,30100000.0
2008-11-18 23:14:00,0.8445,0.8445,0.84445,0.84445,8300000.0
2008-11-18 23:15:00,0.8445,0.8445,0.8444,0.84445,24800000.0
2008-11-18 23:16:00,0.84445,0.84445,0.844,0.8443,51700000.0
2008-11-18 23:17:00,0.84425,0.84425,0.8439,0.844,37400000.0
2008-11-18 23:18:00,0.844,0.844,0.84365,0.84365,105900000.0
2008-11-18 23:19:00,0.8436,0.84385,0.843,0.84315,91600000.0
2008-11-18 23:20:00,0.8432,0.8433,0.843,0.8431,62100000.0
2008-11-18 23:21:00,0.8431,0.84315,0.84295,0.8431,92200000.0
2008-11-18 23:22:00,0.8431,0.84315,0.84305,0.84305,46900000.0
2008-11-18 23:23:00,0.84305,0.84325,0.843,0.84315,45900000.0
2008-11-18 23:24:00,0.84296,0.84297,0.84276,0.84284,23700000.0
2008-11-18 23:25:00,0.84315,0.8432,0.8431,0.8431,12100000.0
2008-11-18 23:26:00,0.8432,0.84325,0.84305,0.84325,68900000.0
2008-11-18 23:27:00,0.84315,0.84335,0.84315,0.8432,22400000.0
2008-11-18 23:28:00,0.84325,0.8433,0.8432,0.8433,41300000.0
2008-11-18 23:29:00,0.8433,0.8433,0.84305,0.8431,88200000.0
2008-11-18 23:30:00,0.8431,0.84315,0.84305,0.84305,66500000.0
2008-11-18 23:31:00,0.843,0.8431,0.8429,0.843,60100000.0
2008-11-18 23:32:00,0.8428,0.8431,0.84275,0.84285,67500000.0
2008-11-18 23:33:00,0.8429,0.8437,0.8429,0.84365,116400000.0
2008-11-18 23:34:00,0.84365,0.84375,0.8432,0.84345,118300000.0
2008-11-18 23:35:00,0.84345,0.8436,0.84335,0.84355,60100000.0
2008-11-18 23:36:00,0.8435,0.8436,0.8432,0.84335,72000000.0
2008-11-18 23:37:00,0.84335,0.84335,0.84305,0.84305,26400000.0
2008-11-18 23:38:00,0.84305,0.84305,0.84305,0.84305,4100000.0
2008-11-18 23:39:00,0.84305,0.8431,0.84305,0.84305,10400000.0
2008-11-18 23:40:00,0.84315,0.8433,0.84305,0.84305,47900000.0
2008-11-18 23:41:00,0.84305,0.8432,0.8427,0.8427,45400000.0
2008-11-18 23:42:00,0.84275,0.8432,0.8427,0.8432,59500000.0
2008-11-18 23:43:00,0.84325,0.84335,0.84325,0.8433,40200000.0
2008-11-18 23:44:00,0.8433,0.8433,0.8432,0.84325,25600000.0
2008-11-18 23:45:00,0.84325,0.8435,0.84325,0.84335,65500000.0
2008-11-18 23:46:00,0.8434,0.8434,0.84315,0.8433,40900000.0
2008-11-18 23:47:00,0.8433,0.8435,0.8433,0.8435,19200000.0
2008-11-18 23:48:00,0.8435,0.84375,0.84345,0.8437,63800000.0
2008-11-18 23:49:00,0.8437,0.8439,0.84365,0.8437,52400000.0
2008-11-18 23:50:00,0.84365,0.8437,0.8435,0.8435,32800000.0
2008-11-18 23:51:00,0.84345,0.8436,0.84345,0.8436,42700000.0
2008-11-18 23:52:00,0.8436,0.8436,0.84345,0.8435,32600000.0
2008-11-18 23:53:00,0.8435,0.8435,0.84325,0.8434,73900000.0
2008-11-18 23:54:00,0.84345,0.84345,0.8432,0.8432,28200000.0
2008-11-18 23:55:00,0.8432,0.8432,0.84305,0.84305,22500000.0
2008-11-18 23:56:00,0.843,0.8431,0.84285,0.8431,45300000.0
2008-11-18 23:57:00,0.84315,0.8436,0.84315,0.84335,59200000.0
2008-11-18 23:58:00,0.84325,0.8433,0.84325,0.84325,40300000.0
2008-11-18 23:59:00,0.84325,0.8434,0.8432,0.8433,79300000.0
2008-11-19 00:00:00,0.84335,0.84335,0.8431,0.8433,18400000.0
2008-11-19 00:01:00,0.84325,0.8433,0.8432,0.8432,24300000.0
2008-11-19 00:02:00,0.84335,0.8435,0.84335,0.8434,14700000.0
2008-11-19 00:03:00,0.84345,0.8435,0.84325,0.84325,18000000.0
2008-11-19 00:04:00,0.8433,0.8433,0.84285,0.84285,20400000.0
2008-11-19 00:05:00,0.84285,0.84315,0.84285,0.84315,5000000.0
2008-11-19 00:06:00,0.8433,0.8433,0.84315,0.84315,9500000.0
2008-11-19 00:07:00,0.84311,0.84315,0.84305,0.84305,28400000.0
2008-11-19 00:08:00,0.84315,0.8432,0.84315,0.8432,7000000.0
2008-11-19 00:09:00,0.84325,0.84325,0.8426,0.84275,38600000.0
2008-11-19 00:10:00,0.84285,0.84285,0.8427,0.8428,39100000.0
2008-11-19 00:11:00,0.8428,0.84335,0.84265,0.8431,65200000.0
2008-11-19 00:12:00,0.8432,0.84335,0.843,0.8431,252100000.0
2008-11-19 00:13:00,0.8431,0.84345,0.8431,0.8434,29300000.0
2008-11-19 00:14:00,0.84355,0.84355,0.8431,0.8433,110100000.0
2008-11-19 00:15:00,0.84335,0.84375,0.8431,0.84375,121300000.0
2008-11-19 00:16:00,0.84375,0.84375,0.8432,0.8435,108700000.0
2008-11-19 00:17:00,0.8435,0.84405,0.8435,0.84405,100700000.0
2008-11-19 00:18:00,0.84415,0.8445,0.8439,0.8441,256600000.0
2008-11-19 00:19:00,0.8441,0.8441,0.8441,0.8441,156000000.0
2008-11-19 00:20:00,0.8441,0.8441,0.8441,0.8441,286800000.0
2008-11-19 00:21:00,0.8441,0.8441,0.84315,0.8434,215300000.0
2008-11-19 00:22:00,0.8435,0.8435,0.84345,0.8435,64000000.0
2008-11-19 00:23:00,0.8435,0.84355,0.8432,0.84355,149900000.0
2008-11-19 00:24:00,0.84355,0.84355,0.84315,0.8432,137500000.0
2008-11-19 00:25:00,0.8432,0.8438,0.8432,0.8434,171800000.0
2008-11-19 00:26:00,0.8434,0.84375,0.8434,0.8437,138700000.0
2008-11-19 00:27:00,0.8437,0.84375,0.84355,0.84355,108500000.0
2008-11-19 00:28:00,0.8437,0.84375,0.8434,0.84375,95900000.0
2008-11-19 00:29:00,0.8437,0.8439,0.84355,0.8439,142800000.0
2008-11-19 00:30:00,0.8439,0.84395,0.84365,0.84365,102800000.0
2008-11-19 00:31:00,0.84365,0.84365,0.84365,0.84365,2100000.0
2008-11-19 00:32:00,0.84365,0.84375,0.84365,0.84365,85200000.0
2008-11-19 00:33:00,0.84333,0.84346,0.84331,0.84335,9600000.0
2008-11-19 00:34:00,0.84365,0.8437,0.84365,0.84365,70500000.0
2008-11-19 00:35:00,0.84365,0.8438,0.84365,0.8438,29400000.0
2008-11-19 00:36:00,0.8438,0.8438,0.84345,0.84345,71800000.0
2008-11-19 00:37:00,0.8434,0.84365,0.8433,0.84365,91000000.0
2008-11-19 00:38:00,0.84365,0.84365,0.84365,0.84365,27300000.0
2008-11-19 00:39:00,0.84365,0.84365,0.84365,0.84365,39900000.0
2008-11-19 00:40:00,0.84365,0.84365,0.84365,0.84365,8400000.0
2008-11-19 00:41:00,0.84365,0.84365,0.84365,0.84365,6300000.0
2008-11-19 00:42:00,0.84365,0.84365,0.84365,0.84365,2100000.0
2008-11-19 00:43:00,0.84365,0.84365,0.84365,0.84365,6300000.0
2008-11-19 00:44:00,0.8437,0.84375,0.84365,0.84375,58700000.0
2008-11-19 00:45:00,0.84375,0.84375,0.84365,0.84365,23000000.0
2008-11-19 00:46:00,0.84365,0.84365,0.84365,0.84365,5000000.0
2008-11-19 00:47:00,0.84365,0.84365,0.84365,0.84365,88000000.0
2008-11-19 00:48:00,0.84365,0.84365,0.84365,0.84365,2100000.0
2008-11-19 00:49:00,0.84365,0.8438,0.84365,0.8438,10800000.0
2008-11-19 00:50:00,0.8438,0.8441,0.8438,0.8438,66700000.0
2008-11-19 00:51:00,0.84385,0.84385,0.84365,0.84365,34300000.0
2008-11-19 00:52:00,0.84365,0.84415,0.84365,0.8441,114000000.0
2008-11-19 00:53:00,0.8441,0.84415,0.8438,0.8438,120500000.0
2008-11-19 00:54:00,0.8438,0.84385,0.8437,0.84375,44800000.0
2008-11-19 00:55:00,0.8437,0.8437,0.84365,0.84365,34800000.0
2008-11-19 00:56:00,0.84365,0.84365,0.84365,0.84365,10500000.0
2008-11-19 00:57:00,0.84365,0.84365,0.84365,0.84365,35700000.0
2008-11-19 00:58:00,0.84365,0.84365,0.84365,0.84365,12600000.0
2008-11-19 00:59:00,0.84365,0.8437,0.84365,0.84365,42100000.0
2008-11-19 01:00:00,0.84365,0.84385,0.84345,0.8435,219999999.0
2008-11-19 01:01:00,0.8436,0.8439,0.84345,0.84385,100000000.0
2008-11-19 01:02:00,0.8439,0.84395,0.8438,0.8439,91700000.0
2008-11-19 01:03:00,0.84395,0.844,0.8437,0.84385,73900000.0
2008-11-19 01:04:00,0.84385,0.844,0.84385,0.84385,76100000.0
2008-11-19 01:05:00,0.8439,0.84405,0.8437,0.84375,146400000.0
2008-11-19 01:06:00,0.8438,0.84385,0.84375,0.84375,90600000.0
2008-11-19 01:07:00,0.8438,0.8438,0.8435,0.84365,115500000.0
2008-11-19 01:08:00,0.8437,0.8437,0.8431,0.8434,135200000.0
2008-11-19 01:09:00,0.8435,0.84355,0.8435,0.8435,67600000.0
2008-11-19 01:10:00,0.8435,0.84375,0.8435,0.84355,61600000.0
2008-11-19 01:11:00,0.8436,0.84415,0.8436,0.84385,121800000.0
2008-11-19 01:12:00,0.8439,0.84435,0.8438,0.84435,275600000.0
2008-11-19 01:13:00,0.84435,0.84455,0.8443,0.84445,229300000.0
2008-11-19 01:14:00,0.8443,0.8444,0.84413,0.84428,56100000.0
2008-11-19 01:15:00,0.84445,0.8445,0.8443,0.8445,41900000.0
2008-11-19 01:16:00,0.8445,0.8446,0.8444,0.8445,38000000.0
2008-11-19 01:17:00,0.8445,0.8446,0.8445,0.8445,24400000.0
2008-11-19 01:18:00,0.8445,0.8446,0.8445,0.8445,41900000.0
2008-11-19 01:19:00,0.8445,0.8446,0.84435,0.84445,89400000.0
2008-11-19 01:20:00,0.84445,0.8445,0.8444,0.84445,89800000.0
2008-11-19 01:21:00,0.84445,0.84445,0.8444,0.84445,31700000.0
2008-11-19 01:22:00,0.84445,0.8445,0.84445,0.8445,3400000.0
2008-11-19 01:23:00,0.84445,0.84455,0.8443,0.8443,28800000.0
2008-11-19 01:24:00,0.84435,0.8444,0.84415,0.84415,27700000.0
2008-11-19 01:25:00,0.84425,0.84435,0.84415,0.84435,15000000.0
2008-11-19 01:26:00,0.84435,0.84435,0.8442,0.84435,4000000.0
2008-11-19 01:27:00,0.84435,0.84435,0.84425,0.8443,48500000.0
2008-11-19 01:28:00,0.84435,0.84455,0.8443,0.84455,55700000.0
2008-11-19 01:29:00,0.84465,0.84465,0.84445,0.84445,161200000.0
2008-11-19 01:30:00,0.84435,0.84435,0.8442,0.8442,129400000.0
2008-11-19 01:31:00,0.8442,0.8442,0.8441,0.8442,17300000.0
2008-11-19 01:32:00,0.8442,0.84425,0.84405,0.84425,53100000.0
2008-11-19 01:33:00,0.84425,0.84425,0.8442,0.8442,9300000.0
2008-11-19 01:34:00,0.8442,0.84425,0.8442,0.8442,43900000.0
2008-11-19 01:35:00,0.8442,0.8442,0.8442,0.8442,13200000.0
2008-11-19 01:36:00,0.8442,0.8442,0.8442,0.8442,10800000.0
2008-11-19 01:37:00,0.8442,0.8442,0.8442,0.8442,27600000.0
2008-11-19 01:38:00,0.8442,0.8442,0.8442,0.8442,26400000.0
2008-11-19 01:39:00,0.8442,0.8442,0.8442,0.8442,16200000.0
2008-11-19 01:40:00,0.8442,0.8442,0.8442,0.8442,62800000.0
2008-11-19 01:41:00,0.8442,0.84435,0.8442,0.84435,72600000.0
2008-11-19 01:42:00,0.84435,0.84435,0.8438,0.8442,34000000.0
2008-11-19 01:43:00,0.8442,0.8442,0.8436,0.84395,108500000.0
2008-11-19 01:44:00,0.84395,0.8442,0.84395,0.8442,78100000.0
2008-11-19 01:45:00,0.8442,0.8443,0.84415,0.84415,45300000.0
2008-11-19 01:46:00,0.8443,0.8445,0.84415,0.84435,149900000.0
2008-11-19 01:47:00,0.8445,0.8445,0.84415,0.8443,53000000.0
2008-11-19 01:48:00,0.8443,0.8443,0.84415,0.84425,40900000.0
2008-11-19 01:49:00,0.84425,0.8444,0.84425,0.84435,17400000.0
2008-11-19 01:50:00,0.84435,0.8444,0.84425,0.84425,79500000.0
2008-11-19 01:51:00,0.84425,0.84425,0.84425,0.84425,15800000.0
2008-11-19 01:52:00,0.84425,0.84425,0.84415,0.84425,11400000.0
2008-11-19 01:53:00,0.84425,0.84425,0.84395,0.8442,77600000.0
2008-11-19 01:54:00,0.8442,0.8443,0.8442,0.8443,30800000.0
2008-11-19 01:55:00,0.8443,0.84435,0.8443,0.84435,9800000.0
2008-11-19 01:56:00,0.84435,0.84435,0.84425,0.84425,6500000.0
2008-11-19 01:57:00,0.84435,0.8444,0.84435,0.8444,10100000.0
2008-11-19 01:58:00,0.84445,0.8445,0.8444,0.8445,24800000.0
2008-11-19 01:59:00,0.8445,0.8445,0.8444,0.8445,41200000.0
2008-11-19 02:00:00,0.8445,0.8445,0.844,0.84415,80100000.0
2008-11-19 02:01:00,0.84415,0.8444,0.84395,0.8443,38400000.0
2008-11-19 02:02:00,0.84435,0.8446,0.8443,0.84455,22500000.0
2008-11-19 02:03:00,0.84455,0.8446,0.84435,0.84445,25300000.0
2008-11-19 02:04:00,0.84445,0.8446,0.84445,0.8446,17600000.0
2008-11-19 02:05:00,0.8446,0.84465,0.8444,0.84465,185200000.0
2008-11-19 02:06:00,0.84455,0.8446,0.8444,0.8444,155000000.0
2008-11-19 02:07:00,0.8444,0.84465,0.8444,0.84465,148900000.0
2008-11-19 02:08:00,0.8446,0.8446,0.84445,0.84455,29600000.0
2008-11-19 02:09:00,0.8446,0.8446,0.8444,0.8444,249200003.0
2008-11-19 02:10:00,0.84445,0.84455,0.8444,0.8444,172600000.0
2008-11-19 02:11:00,0.8444,0.8444,0.844,0.8441,80200000.0
2008-11-19 02:12:00,0.8441,0.8442,0.8441,0.84415,45300000.0
2008-11-19 02:13:00,0.8442,0.8443,0.8441,0.8443,68700000.0
2008-11-19 02:14:00,0.84425,0.84435,0.8442,0.8442,26600000.0
2008-11-19 02:15:00,0.8442,0.8443,0.84405,0.84425,80300000.0
2008-11-19 02:16:00,0.84425,0.84435,0.8442,0.84425,82100000.0
2008-11-19 02:17:00,0.84425,0.8444,0.8442,0.8444,26600000.0
2008-11-19 02:18:00,0.84435,0.84435,0.8441,0.8441,54700000.0
2008-11-19 02:19:00,0.8441,0.8441,0.8441,0.8441,11000000.0
2008-11-19 02:20:00,0.8441,0.8441,0.8441,0.8441,36000000.0
2008-11-19 02:21:00,0.8441,0.8441,0.84385,0.8441,14900000.0
2008-11-19 02:22:00,0.8441,0.8441,0.84385,0.8441,17000000.0
2008-11-19 02:23:00,0.8441,0.8441,0.8437,0.8441,39000000.0
2008-11-19 02:24:00,0.8441,0.8441,0.84385,0.84385,16000000.0
2008-11-19 02:25:00,0.84385,0.84395,0.8438,0.8438,28400000.0
2008-11-19 02:26:00,0.8438,0.84415,0.8438,0.844,24000000.0
2008-11-19 02:27:00,0.8439,0.8444,0.8439,0.84435,35000000.0
2008-11-19 02:28:00,0.8443,0.84435,0.84405,0.8443,26600000.0
2008-11-19 02:29:00,0.8443,0.8444,0.8443,0.84435,9300000.0
2008-11-19 02:30:00,0.84435,0.84435,0.84435,0.84435,1000000.0
2008-11-19 02:31:00,0.84435,0.84435,0.84415,0.84425,45500000.0
2008-11-19 02:32:00,0.8443,0.8443,0.84415,0.8442,37100000.0
2008-11-19 02:33:00,0.8442,0.8442,0.8442,0.8442,6200000.0
2008-11-19 02:34:00,0.8442,0.84435,0.844,0.84425,37200000.0
2008-11-19 02:35:00,0.84425,0.84425,0.8442,0.84425,26100000.0
2008-11-19 02:36:00,0.84425,0.84435,0.84425,0.84435,11900000.0
2008-11-19 02:37:00,0.84435,0.84445,0.8442,0.8443,35200000.0
2008-11-19 02:38:00,0.8442,0.84435,0.84415,0.8443,34000000.0
2008-11-19 02:39:00,0.8442,0.8442,0.84365,0.84365,836599994.0
2008-11-19 02:40:00,0.84365,0.844,0.84365,0.84395,37000000.0
2008-11-19 02:41:00,0.84385,0.8442,0.8438,0.844,40300000.0
2008-11-19 02:42:00,0.8441,0.84415,0.8439,0.84415,34200000.0
2008-11-19 02:43:00,0.8441,0.8441,0.8439,0.84405,63800000.0
2008-11-19 02:44:00,0.84405,0.8441,0.8439,0.84395,48600000.0
2008-11-19 02:45:00,0.84395,0.84395,0.8439,0.8439,36000000.0
2008-11-19 02:46:00,0.8439,0.84405,0.8439,0.84395,85800000.0
2008-11-19 02:47:00,0.84395,0.84395,0.84395,0.84395,2000000.0
2008-11-19 02:48:00,0.84395,0.844,0.8439,0.84395,69300000.0
2008-11-19 02:49:00,0.84395,0.84395,0.8439,0.8439,82200000.0
2008-11-19 02:50:00,0.8439,0.844,0.8439,0.844,18600000.0
2008-11-19 02:51:00,0.84405,0.84425,0.84405,0.84425,22400000.0
2008-11-19 02:52:00,0.84425,0.84425,0.84395,0.84395,61100000.0
2008-11-19 02:53:00,0.8439,0.8441,0.8439,0.8441,29400000.0
2008-11-19 02:54:00,0.84415,0.84535,0.8441,0.84535,123800000.0
2008-11-19 02:55:00,0.84535,0.84535,0.84455,0.84465,119900000.0
2008-11-19 02:56:00,0.8447,0.8447,0.84435,0.8446,70500000.0
2008-11-19 02:57:00,0.8446,0.8447,0.8446,0.8446,38900000.0
2008-11-19 02:58:00,0.8446,0.84485,0.8446,0.8448,33400000.0
2008-11-19 02:59:00,0.8448,0.8448,0.8446,0.8446,47600000.0
2008-11-19 03:00:00,0.8446,0.8446,0.84425,0.84435,19700000.0
2008-11-19 03:01:00,0.84435,0.84435,0.8442,0.84425,80300000.0
2008-11-19 03:02:00,0.8443,0.8443,0.8442,0.8442,51200000.0
2008-11-19 03:03:00,0.84425,0.84435,0.8442,0.84425,100400000.0
2008-11-19 03:04:00,0.8443,0.8443,0.8442,0.84425,31800000.0
2008-11-19 03:05:00,0.84435,0.8446,0.84435,0.8444,155700000.0
2008-11-19 03:06:00,0.84445,0.84445,0.8443,0.8444,109500000.0
2008-11-19 03:07:00,0.8444,0.8446,0.8444,0.84455,166600000.0
2008-11-19 03:08:00,0.8445,0.8446,0.8445,0.8445,15200000.0
2008-11-19 03:09:00,0.8445,0.8445,0.8444,0.8444,166900000.0
2008-11-19 03:10:00,0.8444,0.8445,0.8444,0.84445,127800000.0
2008-11-19 03:11:00,0.8444,0.8445,0.8444,0.84445,82500000.0
2008-11-19 03:12:00,0.8444,0.8444,0.8444,0.8444,38800000.0
2008-11-19 03:13:00,0.84445,0.84515,0.8444,0.8451,72100000.0
2008-11-19 03:14:00,0.84505,0.84545,0.845,0.84545,46600000.0
2008-11-19 03:15:00,0.84545,0.8462,0.84545,0.8459,75100000.0
2008-11-19 03:16:00,0.8459,0.84595,0.8458,0.84585,103100000.0
2008-11-19 03:17:00,0.84585,0.846,0.84575,0.84575,77000000.0
2008-11-19 03:18:00,0.84575,0.84605,0.84575,0.84605,29400000.0
2008-11-19 03:19:00,0.84605,0.8461,0.84595,0.84605,30600000.0
2008-11-19 03:20:00,0.8461,0.8461,0.8458,0.8458,35800000.0
2008-11-19 03:21:00,0.8458,0.8458,0.8457,0.84575,23000000.0
2008-11-19 03:22:00,0.84575,0.8458,0.84525,0.84535,62000000.0
2008-11-19 03:23:00,0.84535,0.8454,0.84485,0.84505,65600000.0
2008-11-19 03:24:00,0.845,0.845,0.8448,0.8448,12100000.0
2008-11-19 03:25:00,0.8448,0.84505,0.8447,0.84475,42500000.0
2008-11-19 03:26:00,0.8447,0.8448,0.84465,0.84465,8100000.0
2008-11-19 03:27:00,0.84475,0.8448,0.84465,0.84475,34500000.0
2008-11-19 03:28:00,0.84475,0.84475,0.8446,0.8446,61900000.0
2008-11-19 03:29:00,0.84465,0.8448,0.8445,0.8445,26400000.0
2008-11-19 03:30:00,0.84445,0.8446,0.84445,0.84445,52500000.0
2008-11-19 03:31:00,0.8445,0.84465,0.84445,0.84465,46200000.0
2008-11-19 03:32:00,0.84465,0.84475,0.8445,0.8446,28000000.0
2008-11-19 03:33:00,0.8446,0.84465,0.84455,0.84455,19800000.0
2008-11-19 03:34:00,0.8446,0.8447,0.8446,0.8446,7100000.0
2008-11-19 03:35:00,0.84455,0.8447,0.84455,0.8447,19800000.0
2008-11-19 03:36:00,0.8447,0.84475,0.8446,0.8446,6900000.0
2008-11-19 03:37:00,0.84465,0.8447,0.84465,0.8447,2000000.0
2008-11-19 03:38:00,0.84465,0.84465,0.84455,0.8446,33000000.0
2008-11-19 03:39:00,0.8446,0.8446,0.84455,0.8446,11900000.0
2008-11-19 03:40:00,0.84465,0.8447,0.8446,0.8447,21700000.0
2008-11-19 03:41:00,0.84465,0.8447,0.8446,0.8446,15500000.0
2008-11-19 03:42:00,0.84465,0.8448,0.8446,0.8448,47100000.0
2008-11-19 03:43:00,0.8448,0.8449,0.8447,0.8447,109700000.0
2008-11-19 03:44:00,0.8447,0.84475,0.8447,0.84475,99800000.0
2008-11-19 03:45:00,0.8447,0.84475,0.8447,0.84475,59000000.0
2008-11-19 03:46:00,0.8447,0.84485,0.8445,0.84455,166600000.0
2008-11-19 03:47:00,0.84455,0.8446,0.84395,0.84435,87700000.0
2008-11-19 03:48:00,0.84435,0.8445,0.84425,0.84425,32300000.0
2008-11-19 03:49:00,0.8442,0.8445,0.84405,0.8444,35200000.0
2008-11-19 03:50:00,0.84435,0.8444,0.8442,0.84425,49100000.0
2008-11-19 03:51:00,0.84425,0.8443,0.8442,0.8442,44300000.0
2008-11-19 03:52:00,0.84425,0.8443,0.8442,0.8442,35400000.0
2008-11-19 03:53:00,0.8443,0.8443,0.84425,0.84425,5100000.0
2008-11-19 03:54:00,0.84425,0.84445,0.84425,0.84445,35000000.0
2008-11-19 03:55:00,0.84455,0.8446,0.84445,0.84445,24500000.0
2008-11-19 03:56:00,0.84435,0.8447,0.8442,0.8442,75500000.0
2008-11-19 03:57:00,0.8442,0.8442,0.8441,0.8441,29200000.0
2008-11-19 03:58:00,0.8441,0.84435,0.8441,0.84435,67100000.0
2008-11-19 03:59:00,0.8444,0.8446,0.84425,0.8443,61500000.0
2008-11-19 04:00:00,0.84425,0.8444,0.84425,0.8444,36100000.0
2008-11-19 04:01:00,0.84435,0.84455,0.84435,0.8445,37500000.0
2008-11-19 04:02:00,0.84455,0.84455,0.84435,0.84455,38400000.0
2008-11-19 04:03:00,0.8446,0.8446,0.84445,0.84445,19800000.0
2008-11-19 04:04:00,0.84445,0.8445,0.84435,0.84435,30800000.0
2008-11-19 04:05:00,0.84435,0.84435,0.8443,0.8443,2200000.0
2008-11-19 04:06:00,0.8443,0.8443,0.84405,0.84425,84700000.0
2008-11-19 04:07:00,0.84425,0.84445,0.8442,0.8444,39500000.0
2008-11-19 04:08:00,0.8444,0.8444,0.84435,0.8444,18000000.0
2008-11-19 04:09:00,0.8445,0.84455,0.8445,0.8445,8200000.0
2008-11-19 04:10:00,0.84455,0.8446,0.8441,0.8441,52100000.0
2008-11-19 04:11:00,0.8441,0.84445,0.84385,0.8444,100300000.0
2008-11-19 04:12:00,0.84435,0.84455,0.8443,0.84445,48400000.0
2008-11-19 04:13:00,0.8444,0.8445,0.84435,0.84445,21300000.0
2008-11-19 04:14:00,0.84445,0.8445,0.84445,0.8445,4100000.0
2008-11-19 04:15:00,0.84445,0.8445,0.84445,0.8445,6100000.0
2008-11-19 04:16:00,0.84445,0.84445,0.8444,0.8444,12100000.0
2008-11-19 04:17:00,0.84445,0.8445,0.8444,0.8445,15100000.0
2008-11-19 04:18:00,0.8444,0.8444,0.84435,0.84435,25300000.0
2008-11-19 04:19:00,0.84435,0.8448,0.84435,0.84475,29900000.0
2008-11-19 04:20:00,0.8447,0.84485,0.8445,0.8445,58600000.0
2008-11-19 04:21:00,0.84455,0.84465,0.84455,0.8446,8300000.0
2008-11-19 04:22:00,0.8446,0.8447,0.8445,0.8445,65800000.0
2008-11-19 04:23:00,0.8445,0.8446,0.84445,0.84445,49500000.0
2008-11-19 04:24:00,0.84445,0.84445,0.84425,0.8443,80800000.0
2008-11-19 04:25:00,0.84425,0.84435,0.84425,0.8443,84500000.0
2008-11-19 04:26:00,0.8443,0.84435,0.8439,0.8439,93300000.0
2008-11-19 04:27:00,0.8439,0.8441,0.8439,0.8441,17300000.0
2008-11-19 04:28:00,0.8441,0.8441,0.8441,0.8441,32600000.0
2008-11-19 04:29:00,0.8441,0.8441,0.84375,0.8439,75500000.0
2008-11-19 04:30:00,0.84385,0.84395,0.84385,0.8439,70500000.0
2008-11-19 04:31:00,0.84385,0.84395,0.8438,0.84385,23000000.0
2008-11-19 04:32:00,0.8439,0.84395,0.8439,0.84395,17600000.0
2008-11-19 04:33:00,0.8439,0.844,0.84385,0.8439,18600000.0
2008-11-19 04:34:00,0.84385,0.84385,0.84375,0.8438,82100000.0
2008-11-19 04:35:00,0.84385,0.844,0.8438,0.84395,23000000.0
2008-11-19 04:36:00,0.8439,0.8439,0.84375,0.84375,12200000.0
2008-11-19 04:37:00,0.84375,0.84395,0.84375,0.84375,38500000.0
2008-11-19 04:38:00,0.84378,0.84378,0.84366,0.84367,26900000.0
2008-11-19 04:39:00,0.8438,0.84385,0.84375,0.84385,5200000.0
2008-11-19 04:40:00,0.8439,0.84405,0.8438,0.8438,67900000.0
2008-11-19 04:41:00,0.8438,0.84385,0.8438,0.84385,27300000.0
2008-11-19 04:42:00,0.84385,0.84385,0.8438,0.8438,25400000.0
2008-11-19 04:43:00,0.84395,0.844,0.84375,0.84375,7100000.0
2008-11-19 04:44:00,0.84395,0.84405,0.84385,0.844,65300000.0
2008-11-19 04:45:00,0.844,0.844,0.8438,0.84385,49900000.0
2008-11-19 04:46:00,0.84385,0.84395,0.8438,0.8438,33400000.0
2008-11-19 04:47:00,0.8438,0.8439,0.8438,0.8439,43300000.0
2008-11-19 04:48:00,0.84395,0.844,0.8437,0.84375,97800000.0
2008-11-19 04:49:00,0.84375,0.84375,0.8437,0.84375,54100000.0
2008-11-19 04:50:00,0.84375,0.84385,0.8437,0.84385,64700000.0
2008-11-19 04:51:00,0.8438,0.84385,0.8438,0.84385,41600000.0
2008-11-19 04:52:00,0.84375,0.84375,0.8437,0.8437,147800000.0
2008-11-19 04:53:00,0.8437,0.8438,0.8437,0.8438,36900000.0
2008-11-19 04:54:00,0.84375,0.8439,0.84375,0.84385,48100000.0
2008-11-19 04:55:00,0.84385,0.84385,0.84375,0.8438,23700000.0
2008-11-19 04:56:00,0.84375,0.8438,0.8437,0.8437,103200000.0
2008-11-19 04:57:00,0.8437,0.84385,0.8437,0.84385,80400000.0
2008-11-19 04:58:00,0.8439,0.8439,0.8437,0.8437,45700000.0
2008-11-19 04:59:00,0.8437,0.84385,0.8437,0.8438,106400000.0
2008-11-19 05:00:00,0.84385,0.8439,0.8438,0.8439,35600000.0
2008-11-19 05:01:00,0.8439,0.84395,0.8438,0.8438,61300000.0
2008-11-19 05:02:00,0.84385,0.8439,0.84385,0.84385,5300000.0
2008-11-19 05:03:00,0.844,0.84405,0.84385,0.84405,51100000.0
2008-11-19 05:04:00,0.844,0.844,0.8439,0.84395,19900000.0
2008-11-19 05:05:00,0.8439,0.8439,0.8437,0.8437,43000000.0
2008-11-19 05:06:00,0.8437,0.84375,0.8437,0.8437,21500000.0
2008-11-19 05:07:00,0.8437,0.8439,0.8437,0.84385,29500000.0
2008-11-19 05:08:00,0.84385,0.8439,0.84355,0.84355,44600000.0
2008-11-19 05:09:00,0.84355,0.84375,0.8435,0.84375,108700000.0
2008-11-19 05:10:00,0.8437,0.84375,0.8437,0.8437,12300000.0
2008-11-19 05:11:00,0.84365,0.84375,0.84365,0.84365,20900000.0
2008-11-19 05:12:00,0.84365,0.8437,0.8436,0.8437,28000000.0
2008-11-19 05:13:00,0.84375,0.84385,0.84365,0.8438,25100000.0
2008-11-19 05:14:00,0.84375,0.8438,0.84365,0.8438,88100000.0
2008-11-19 05:15:00,0.8438,0.8438,0.8436,0.8438,20700000.0
2008-11-19 05:16:00,0.84375,0.84385,0.8437,0.84385,12200000.0
2008-11-19 05:17:00,0.8439,0.84395,0.84365,0.8439,112400000.0
2008-11-19 05:18:00,0.84385,0.8439,0.8437,0.8439,52600000.0
2008-11-19 05:19:00,0.84395,0.84395,0.8437,0.8438,28600000.0
2008-11-19 05:20:00,0.8438,0.84385,0.84365,0.8437,88600000.0
2008-11-19 05:21:00,0.84365,0.844,0.84365,0.84375,42500000.0
2008-11-19 05:22:00,0.84375,0.84395,0.84375,0.84375,36100000.0
2008-11-19 05:23:00,0.8438,0.8439,0.8438,0.8438,125800000.0
2008-11-19 05:24:00,0.8438,0.84395,0.8438,0.8439,33300000.0
2008-11-19 05:25:00,0.8439,0.8439,0.84365,0.84375,52200000.0
2008-11-19 05:26:00,0.84375,0.8438,0.84355,0.8436,126000000.0
2008-11-19 05:27:00,0.84355,0.8437,0.84345,0.84355,31000000.0
2008-11-19 05:28:00,0.8435,0.8437,0.84345,0.8437,64300000.0
2008-11-19 05:29:00,0.84365,0.84375,0.84365,0.84375,25400000.0
2008-11-19 05:30:00,0.8437,0.8437,0.8435,0.84365,57900000.0
2008-11-19 05:31:00,0.8437,0.8437,0.8435,0.84355,30700000.0
2008-11-19 05:32:00,0.8437,0.8437,0.8435,0.8436,59300000.0
2008-11-19 05:33:00,0.8436,0.84385,0.84355,0.8437,107000000.0
2008-11-19 05:34:00,0.84365,0.8441,0.8436,0.84365,91100000.0
2008-11-19 05:35:00,0.8436,0.8437,0.84355,0.8436,41500000.0
2008-11-19 05:36:00,0.84365,0.8438,0.84365,0.84375,19200000.0
2008-11-19 05:37:00,0.84375,0.8439,0.84365,0.84365,25400000.0
2008-11-19 05:38:00,0.84365,0.8439,0.84365,0.84385,39400000.0
2008-11-19 05:39:00,0.8438,0.84385,0.8437,0.84375,36500000.0
2008-11-19 05:40:00,0.84375,0.84375,0.84365,0.8437,68200000.0
2008-11-19 05:41:00,0.84375,0.8438,0.84375,0.84375,9000000.0
2008-11-19 05:42:00,0.8437,0.8439,0.84365,0.8439,19600000.0
2008-11-19 05:43:00,0.84385,0.84405,0.84365,0.84365,65700000.0
2008-11-19 05:44:00,0.84375,0.84385,0.84375,0.84385,18200000.0
2008-11-19 05:45:00,0.84385,0.84385,0.84365,0.8437,25000000.0
2008-11-19 05:46:00,0.84375,0.8439,0.8436,0.84375,69300000.0
2008-11-19 05:47:00,0.8437,0.84375,0.84365,0.8437,27500000.0
2008-11-19 05:48:00,0.84375,0.8438,0.8437,0.84375,66000000.0
2008-11-19 05:49:00,0.8438,0.8438,0.84375,0.8438,23500000.0
2008-11-19 05:50:00,0.8438,0.8438,0.84365,0.84365,11300000.0
2008-11-19 05:51:00,0.84365,0.84375,0.84365,0.84375,72500000.0
2008-11-19 05:52:00,0.8438,0.844,0.8437,0.844,133700000.0
2008-11-19 05:53:00,0.844,0.84405,0.8439,0.8439,31800000.0
2008-11-19 05:54:00,0.8439,0.8439,0.84375,0.8438,31500000.0
2008-11-19 05:55:00,0.84385,0.84385,0.84375,0.84375,17600000.0
2008-11-19 05:56:00,0.8438,0.84415,0.84375,0.84405,176100000.0
2008-11-19 05:57:00,0.84405,0.8441,0.84385,0.844,153900000.0
2008-11-19 05:58:00,0.84405,0.84405,0.8433,0.8435,237000001.0
2008-11-19 05:59:00,0.84345,0.84345,0.84265,0.84275,123100000.0
2008-11-19 06:00:00,0.84265,0.8429,0.84265,0.84275,36300000.0
2008-11-19 06:01:00,0.84275,0.84285,0.84255,0.84285,61400000.0
2008-11-19 06:02:00,0.8428,0.84305,0.84275,0.84305,35500000.0
2008-11-19 06:03:00,0.843,0.84315,0.8429,0.843,33100000.0
2008-11-19 06:04:00,0.8431,0.8431,0.843,0.843,32400000.0
2008-11-19 06:05:00,0.84295,0.84305,0.84295,0.84305,103500000.0
2008-11-19 06:06:00,0.84305,0.84325,0.843,0.84305,22700000.0
2008-11-19 06:07:00,0.84305,0.84305,0.8425,0.8426,24500000.0
2008-11-19 06:08:00,0.8426,0.8429,0.8426,0.84285,44100000.0
2008-11-19 06:09:00,0.84295,0.84305,0.84265,0.843,33500000.0
2008-11-19 06:10:00,0.84295,0.84305,0.8429,0.84295,79600000.0
2008-11-19 06:11:00,0.843,0.84315,0.843,0.8431,25400000.0
2008-11-19 06:12:00,0.84325,0.8433,0.84275,0.84275,111500000.0
2008-11-19 06:13:00,0.8427,0.84285,0.8426,0.84285,42000000.0
2008-11-19 06:14:00,0.8429,0.84295,0.8428,0.8428,29800000.0
2008-11-19 06:15:00,0.84285,0.8429,0.8426,0.84285,88000000.0
2008-11-19 06:16:00,0.8429,0.84305,0.8429,0.84305,80300000.0
2008-11-19 06:17:00,0.84295,0.84295,0.84285,0.84295,24700000.0
2008-11-19 06:18:00,0.84295,0.84305,0.84295,0.843,9300000.0
2008-11-19 06:19:00,0.843,0.84305,0.843,0.84305,8200000.0
2008-11-19 06:20:00,0.843,0.84305,0.843,0.84305,3100000.0
2008-11-19 06:21:00,0.843,0.843,0.84285,0.8429,22600000.0
2008-11-19 06:22:00,0.8429,0.843,0.8428,0.8429,21900000.0
2008-11-19 06:23:00,0.84315,0.84365,0.84315,0.84345,132800000.0
2008-11-19 06:24:00,0.8435,0.8443,0.8435,0.84405,104400000.0
2008-11-19 06:25:00,0.844,0.84425,0.84355,0.8438,831999987.0
2008-11-19 06:26:00,0.84385,0.8439,0.84375,0.84385,64500000.0
2008-11-19 06:27:00,0.84385,0.8445,0.8436,0.84445,87800000.0
2008-11-19 06:28:00,0.84445,0.8447,0.84435,0.8446,77200000.0
2008-11-19 06:29:00,0.8445,0.8446,0.8444,0.8444,17500000.0
2008-11-19 06:30:00,0.84435,0.8444,0.8442,0.8442,24100000.0
2008-11-19 06:31:00,0.84415,0.84415,0.84385,0.84395,35900000.0
2008-11-19 06:32:00,0.844,0.844,0.84385,0.84385,26400000.0
2008-11-19 06:33:00,0.8439,0.8442,0.8438,0.84405,73800000.0
2008-11-19 06:34:00,0.844,0.84405,0.8439,0.8439,40600000.0
2008-11-19 06:35:00,0.8439,0.84425,0.8439,0.8441,59100000.0
2008-11-19 06:36:00,0.84405,0.8443,0.84385,0.8441,106400000.0
2008-11-19 06:37:00,0.84405,0.84425,0.84405,0.84425,17200000.0
2008-11-19 06:38:00,0.84425,0.84425,0.84395,0.8442,73600000.0
2008-11-19 06:39:00,0.8442,0.84425,0.844,0.844,61900000.0
2008-11-19 06:40:00,0.84405,0.8443,0.84395,0.8443,78400000.0
2008-11-19 06:41:00,0.8443,0.8443,0.84415,0.8442,37100000.0
2008-11-19 06:42:00,0.84425,0.84465,0.84415,0.84455,21200000.0
2008-11-19 06:43:00,0.84455,0.84455,0.84415,0.8443,42200000.0
2008-11-19 06:44:00,0.84435,0.8444,0.84425,0.8443,29100000.0
2008-11-19 06:45:00,0.84435,0.84435,0.8442,0.8442,92100000.0
2008-11-19 06:46:00,0.8442,0.8443,0.844,0.8441,79900000.0
2008-11-19 06:47:00,0.84415,0.84425,0.84415,0.84425,39000000.0
2008-11-19 06:48:00,0.84425,0.84425,0.8442,0.84425,26700000.0
2008-11-19 06:49:00,0.84425,0.84425,0.84405,0.84405,42900000.0
2008-11-19 06:50:00,0.84405,0.8442,0.84395,0.8441,43000000.0
2008-11-19 06:51:00,0.84415,0.84415,0.8441,0.84415,9500000.0
2008-11-19 06:52:00,0.84415,0.84415,0.84395,0.84395,39700000.0
2008-11-19 06:53:00,0.84395,0.84395,0.84385,0.84395,43100000.0
2008-11-19 06:54:00,0.84395,0.8441,0.8439,0.84395,44500000.0
2008-11-19 06:55:00,0.8439,0.8442,0.8439,0.84405,29100000.0
2008-11-19 06:56:00,0.844,0.84415,0.844,0.8441,26800000.0
2008-11-19 06:57:00,0.8441,0.8441,0.8439,0.8439,68900000.0
2008-11-19 06:58:00,0.8439,0.84405,0.8439,0.84405,11100000.0
2008-11-19 06:59:00,0.8441,0.84415,0.84405,0.84405,61900000.0
2008-11-19 07:00:00,0.84405,0.8441,0.84405,0.84405,94100000.0
2008-11-19 07:01:00,0.844,0.8441,0.8439,0.8441,128200000.0
2008-11-19 07:02:00,0.84415,0.8442,0.8441,0.8442,19000000.0
2008-11-19 07:03:00,0.84425,0.84425,0.84415,0.8442,19700000.0
2008-11-19 07:04:00,0.8442,0.84425,0.84415,0.8442,38100000.0
2008-11-19 07:05:00,0.8442,0.84425,0.8442,0.8442,23100000.0
2008-11-19 07:06:00,0.8443,0.8443,0.84415,0.84415,20300000.0
2008-11-19 07:07:00,0.8442,0.84425,0.84415,0.8442,12300000.0
2008-11-19 07:08:00,0.84415,0.84425,0.84415,0.84415,13500000.0
2008-11-19 07:09:00,0.84415,0.84415,0.84385,0.84385,26400000.0
2008-11-19 07:10:00,0.84385,0.844,0.84385,0.844,8500000.0
2008-11-19 07:11:00,0.844,0.8442,0.84395,0.84415,32800000.0
2008-11-19 07:12:00,0.8441,0.8441,0.8441,0.8441,3100000.0
2008-11-19 07:13:00,0.84405,0.8445,0.84405,0.84445,67800000.0
2008-11-19 07:14:00,0.84445,0.84445,0.84415,0.84415,17700000.0
2008-11-19 07:15:00,0.84415,0.84415,0.844,0.844,54800000.0
2008-11-19 07:16:00,0.844,0.84425,0.844,0.8442,32000000.0
2008-11-19 07:17:00,0.84425,0.84425,0.8442,0.8442,2000000.0
2008-11-19 07:18:00,0.84415,0.8443,0.84405,0.8441,28100000.0
2008-11-19 07:19:00,0.8441,0.8441,0.844,0.844,74200000.0
2008-11-19 07:20:00,0.84385,0.84385,0.84365,0.84385,203500000.0
2008-11-19 07:21:00,0.8438,0.84385,0.84375,0.84385,34300000.0
2008-11-19 07:22:00,0.8439,0.8439,0.8438,0.8439,14500000.0
2008-11-19 07:23:00,0.8439,0.8442,0.8439,0.8439,74000000.0
2008-11-19 07:24:00,0.8439,0.84395,0.8439,0.8439,19300000.0
2008-11-19 07:25:00,0.84385,0.84385,0.8437,0.8437,40200000.0
2008-11-19 07:26:00,0.8437,0.8437,0.84365,0.84365,17300000.0
2008-11-19 07:27:00,0.84365,0.84365,0.8436,0.8436,18800000.0
2008-11-19 07:28:00,0.8436,0.84375,0.8436,0.84375,46100000.0
2008-11-19 07:29:00,0.8437,0.8437,0.8436,0.8436,72000000.0
2008-11-19 07:30:00,0.8436,0.8437,0.84355,0.84365,78400000.0
2008-11-19 07:31:00,0.84365,0.84365,0.8436,0.84365,15900000.0
2008-11-19 07:32:00,0.84365,0.8441,0.8436,0.84385,93700000.0
2008-11-19 07:33:00,0.84385,0.84385,0.84365,0.84365,70100000.0
2008-11-19 07:34:00,0.8437,0.84395,0.8437,0.84395,60500000.0
2008-11-19 07:35:00,0.8439,0.8439,0.84375,0.8438,55100000.0
2008-11-19 07:36:00,0.8439,0.8439,0.8438,0.8438,50000000.0
2008-11-19 07:37:00,0.8438,0.84395,0.8438,0.84385,46300000.0
2008-11-19 07:38:00,0.84385,0.84395,0.84385,0.84395,40300000.0
2008-11-19 07:39:00,0.84395,0.8441,0.84385,0.8439,22100000.0
2008-11-19 07:40:00,0.84395,0.844,0.84385,0.8439,19400000.0
2008-11-19 07:41:00,0.84395,0.844,0.84385,0.8439,36300000.0
2008-11-19 07:42:00,0.84395,0.84395,0.8439,0.84395,9300000.0
2008-11-19 07:43:00,0.8439,0.84415,0.8439,0.84415,23300000.0
2008-11-19 07:44:00,0.8442,0.8442,0.84385,0.84405,46600000.0
2008-11-19 07:45:00,0.8441,0.8441,0.844,0.84405,61800000.0
2008-11-19 07:46:00,0.84405,0.84405,0.84395,0.844,33700000.0
2008-11-19 07:47:00,0.844,0.844,0.844,0.844,1000000.0
2008-11-19 07:48:00,0.844,0.84405,0.8439,0.8439,35700000.0
2008-11-19 07:49:00,0.8439,0.8439,0.84375,0.84385,60200000.0
2008-11-19 07:50:00,0.84385,0.84395,0.84375,0.8439,83900000.0
2008-11-19 07:51:00,0.84395,0.84405,0.8439,0.84405,34000000.0
2008-11-19 07:52:00,0.84405,0.8441,0.84405,0.8441,25800000.0
2008-11-19 07:53:00,0.8441,0.8441,0.84395,0.84405,47700000.0
2008-11-19 07:54:00,0.84405,0.84405,0.84405,0.84405,22000000.0
2008-11-19 07:55:00,0.84405,0.8441,0.84405,0.84405,31200000.0
2008-11-19 07:56:00,0.8441,0.8441,0.84405,0.84405,17000000.0
2008-11-19 07:57:00,0.84405,0.84405,0.844,0.84405,28700000.0
2008-11-19 07:58:00,0.84405,0.84415,0.84405,0.8441,70800000.0
2008-11-19 07:59:00,0.8441,0.8443,0.8441,0.8443,35000000.0
2008-11-19 08:00:00,0.84425,0.84425,0.8442,0.8442,37800000.0
2008-11-19 08:01:00,0.84425,0.84425,0.84415,0.8442,53600000.0
2008-11-19 08:02:00,0.8442,0.84465,0.8441,0.84465,95500000.0
2008-11-19 08:03:00,0.84465,0.8447,0.8442,0.8445,111700001.0
2008-11-19 08:04:00,0.84445,0.84455,0.8443,0.8443,25000000.0
2008-11-19 08:05:00,0.8443,0.84455,0.84425,0.8445,68700000.0
2008-11-19 08:06:00,0.8445,0.84455,0.84435,0.8445,63900000.0
2008-11-19 08:07:00,0.84435,0.8444,0.8439,0.8439,43000000.0
2008-11-19 08:08:00,0.8439,0.84395,0.84365,0.84395,115900000.0
2008-11-19 08:09:00,0.8439,0.8439,0.84375,0.8439,127000000.0
2008-11-19 08:10:00,0.8439,0.84395,0.84375,0.84395,30300000.0
2008-11-19 08:11:00,0.844,0.844,0.84375,0.84385,52900000.0
2008-11-19 08:12:00,0.84385,0.84385,0.8434,0.8436,138700000.0
2008-11-19 08:13:00,0.84365,0.8446,0.84365,0.8445,138900000.0
2008-11-19 08:14:00,0.84435,0.84435,0.84395,0.84425,92400000.0
2008-11-19 08:15:00,0.8442,0.8443,0.8442,0.8442,46700000.0
2008-11-19 08:16:00,0.8442,0.84435,0.84415,0.8443,14500000.0
2008-11-19 08:17:00,0.8443,0.84465,0.8443,0.8445,72500000.0
2008-11-19 08:18:00,0.8445,0.8445,0.84425,0.84435,107700000.0
2008-11-19 08:19:00,0.8443,0.8444,0.84425,0.8444,26200000.0
2008-11-19 08:20:00,0.8445,0.84455,0.84435,0.8445,74800000.0
2008-11-19 08:21:00,0.8445,0.8445,0.8444,0.84445,28300000.0
2008-11-19 08:22:00,0.84445,0.84445,0.84435,0.84435,27100000.0
2008-11-19 08:23:00,0.8444,0.84445,0.84435,0.84445,25300000.0
2008-11-19 08:24:00,0.8444,0.8446,0.8444,0.8446,34500000.0
2008-11-19 08:25:00,0.8446,0.8447,0.8445,0.84455,53800000.0
2008-11-19 08:26:00,0.84455,0.84455,0.8443,0.84435,79800000.0
2008-11-19 08:27:00,0.84435,0.84455,0.8443,0.84445,69700000.0
2008-11-19 08:28:00,0.84445,0.84455,0.8444,0.84455,71200000.0
2008-11-19 08:29:00,0.8446,0.8446,0.8444,0.8444,235600000.0
2008-11-19 08:30:00,0.8444,0.84455,0.8443,0.8443,224500000.0
2008-11-19 08:31:00,0.8443,0.8443,0.84385,0.84385,54100000.0
2008-11-19 08:32:00,0.8439,0.84415,0.8439,0.84415,10100000.0
2008-11-19 08:33:00,0.84405,0.8442,0.84405,0.8442,16700000.0
2008-11-19 08:34:00,0.84415,0.84415,0.844,0.84415,74100000.0
2008-11-19 08:35:00,0.84415,0.84415,0.8439,0.8441,94800000.0
2008-11-19 08:36:00,0.8441,0.8441,0.84395,0.844,64400000.0
2008-11-19 08:37:00,0.84405,0.84405,0.844,0.844,16100000.0
2008-11-19 08:38:00,0.844,0.84405,0.844,0.84405,7000000.0
2008-11-19 08:39:00,0.84405,0.84405,0.84395,0.84395,7800000.0
2008-11-19 08:40:00,0.84405,0.84405,0.8437,0.8439,80600000.0
2008-11-19 08:41:00,0.84385,0.844,0.84375,0.84385,91400000.0
2008-11-19 08:42:00,0.8439,0.84395,0.8437,0.8437,30000000.0
2008-11-19 08:43:00,0.8437,0.8437,0.84355,0.84355,45600000.0
2008-11-19 08:44:00,0.8436,0.84375,0.8436,0.84365,39100000.0
2008-11-19 08:45:00,0.84365,0.8438,0.8436,0.8437,90700000.0
2008-11-19 08:46:00,0.8437,0.84435,0.84345,0.84385,130200000.0
2008-11-19 08:47:00,0.84385,0.84385,0.8431,0.84335,553199997.0
2008-11-19 08:48:00,0.84345,0.84345,0.8428,0.8429,110200000.0
2008-11-19 08:49:00,0.8429,0.8432,0.8429,0.84315,49400000.0
2008-11-19 08:50:00,0.84315,0.84325,0.8428,0.8432,106800000.0
2008-11-19 08:51:00,0.8428,0.8432,0.84275,0.843,59500000.0
2008-11-19 08:52:00,0.843,0.843,0.843,0.843,36900000.0
2008-11-19 08:53:00,0.843,0.843,0.8424,0.8428,86200000.0
2008-11-19 08:54:00,0.84275,0.84275,0.8425,0.84265,96400000.0
2008-11-19 08:55:00,0.84265,0.8427,0.84245,0.8427,57200000.0
2008-11-19 08:56:00,0.84275,0.84285,0.8426,0.84285,66100000.0
2008-11-19 08:57:00,0.84285,0.8442,0.84265,0.84375,173000000.0
2008-11-19 08:58:00,0.8437,0.84415,0.84345,0.8438,199400000.0
2008-11-19 08:59:00,0.84385,0.8442,0.8438,0.84385,143000000.0
2008-11-19 09:00:00,0.8439,0.844,0.84365,0.84375,67300000.0
2008-11-19 09:01:00,0.84375,0.84395,0.8437,0.8439,87200000.0
2008-11-19 09:02:00,0.84395,0.844,0.8435,0.84355,97000000.0
2008-11-19 09:03:00,0.8435,0.84365,0.84335,0.84335,166300000.0
2008-11-19 09:04:00,0.84335,0.84335,0.84305,0.84335,94100000.0
2008-11-19 09:05:00,0.84335,0.8437,0.8432,0.8434,155800000.0
2008-11-19 09:06:00,0.84345,0.8435,0.8431,0.8432,82400000.0
2008-11-19 09:07:00,0.84325,0.8433,0.84315,0.84325,35800000.0
2008-11-19 09:08:00,0.8433,0.84345,0.84325,0.8433,34000000.0
2008-11-19 09:09:00,0.84345,0.84355,0.84335,0.84345,24900000.0
2008-11-19 09:10:00,0.8435,0.84365,0.84335,0.8435,75800000.0
2008-11-19 09:11:00,0.84345,0.8435,0.8433,0.8434,78300000.0
2008-11-19 09:12:00,0.8434,0.8435,0.84325,0.84325,87800000.0
2008-11-19 09:13:00,0.8433,0.8433,0.84315,0.84315,40700000.0
2008-11-19 09:14:00,0.8431,0.8431,0.8429,0.8429,63400000.0
2008-11-19 09:15:00,0.84295,0.8436,0.84295,0.8435,120300000.0
2008-11-19 09:16:00,0.8435,0.84405,0.8434,0.844,140800000.0
2008-11-19 09:17:00,0.844,0.84405,0.8439,0.8439,89800000.0
2008-11-19 09:18:00,0.8439,0.844,0.8438,0.844,84700000.0
2008-11-19 09:19:00,0.84405,0.8445,0.844,0.8445,55600000.0
2008-11-19 09:20:00,0.8445,0.8445,0.84415,0.84425,295100000.0
2008-11-19 09:21:00,0.8443,0.84445,0.84405,0.84425,132500000.0
2008-11-19 09:22:00,0.84425,0.8443,0.844,0.84415,155300000.0
2008-11-19 09:23:00,0.8442,0.8443,0.844,0.844,108100000.0
2008-11-19 09:24:00,0.844,0.84415,0.84395,0.84405,177900000.0
2008-11-19 09:25:00,0.84405,0.8441,0.84405,0.8441,75600000.0
2008-11-19 09:26:00,0.8441,0.8442,0.8441,0.8442,39400000.0
2008-11-19 09:27:00,0.84425,0.8443,0.84425,0.84425,21200000.0
2008-11-19 09:28:00,0.84425,0.84425,0.84415,0.84415,70700000.0
2008-11-19 09:29:00,0.8442,0.8442,0.84415,0.84415,60000000.0
2008-11-19 09:30:00,0.8441,0.8443,0.844,0.8442,212100000.0
2008-11-19 09:31:00,0.84435,0.84435,0.8443,0.8443,65400000.0
2008-11-19 09:32:00,0.84425,0.8443,0.8441,0.8441,220000000.0
2008-11-19 09:33:00,0.8441,0.8441,0.84395,0.84395,171000000.0
2008-11-19 09:34:00,0.84395,0.84405,0.84385,0.84385,173400000.0
2008-11-19 09:35:00,0.84385,0.8442,0.8438,0.8442,162000000.0
2008-11-19 09:36:00,0.8442,0.8442,0.8441,0.8441,28300000.0
2008-11-19 09:37:00,0.84415,0.84415,0.84405,0.84415,102400000.0
2008-11-19 09:38:00,0.84415,0.84415,0.84365,0.8437,126300000.0
2008-11-19 09:39:00,0.8437,0.8437,0.8435,0.84365,223900000.0
2008-11-19 09:40:00,0.84365,0.84365,0.84345,0.8436,110900000.0
2008-11-19 09:41:00,0.8436,0.84375,0.84355,0.8437,71500000.0
2008-11-19 09:42:00,0.84365,0.84405,0.84365,0.8439,149600000.0
2008-11-19 09:43:00,0.844,0.8441,0.8437,0.84405,262700000.0
2008-11-19 09:44:00,0.844,0.8441,0.84375,0.84385,132700000.0
2008-11-19 09:45:00,0.8438,0.8439,0.84375,0.84375,93500000.0
2008-11-19 09:46:00,0.8438,0.8439,0.84345,0.84345,95400000.0
2008-11-19 09:47:00,0.84345,0.8439,0.84345,0.8437,266800000.0
2008-11-19 09:48:00,0.84365,0.84375,0.84345,0.8436,139700000.0
2008-11-19 09:49:00,0.8436,0.8437,0.84355,0.8437,71300000.0
2008-11-19 09:50:00,0.8437,0.84385,0.8434,0.8437,246899998.0
2008-11-19 09:51:00,0.84365,0.84415,0.84365,0.844,310600000.0
2008-11-19 09:52:00,0.844,0.84415,0.8439,0.84395,259100000.0
2008-11-19 09:53:00,0.84405,0.8441,0.84385,0.844,119900000.0
2008-11-19 09:54:00,0.844,0.8441,0.84395,0.844,144300000.0
2008-11-19 09:55:00,0.844,0.84425,0.844,0.8442,192500000.0
2008-11-19 09:56:00,0.8442,0.8442,0.84385,0.84405,203000000.0
2008-11-19 09:57:00,0.84405,0.8441,0.84395,0.8441,260700000.0
2008-11-19 09:58:00,0.8441,0.8441,0.844,0.844,166600000.0
2008-11-19 09:59:00,0.84405,0.84415,0.84395,0.84415,142700000.0
2008-11-19 10:00:00,0.84415,0.8444,0.84405,0.8443,222700000.0
2008-11-19 10:01:00,0.8443,0.8443,0.8435,0.84365,296400002.0
2008-11-19 10:02:00,0.8437,0.8437,0.843,0.8431,298900000.0
2008-11-19 10:03:00,0.8431,0.84325,0.8431,0.8432,81100000.0
2008-11-19 10:04:00,0.84315,0.84325,0.843,0.8431,234800000.0
2008-11-19 10:05:00,0.8431,0.8431,0.84265,0.84265,189500000.0
2008-11-19 10:06:00,0.8427,0.84315,0.8427,0.84305,209800000.0
2008-11-19 10:07:00,0.84305,0.84355,0.84305,0.8435,185100000.0
2008-11-19 10:08:00,0.84355,0.8437,0.8435,0.8435,145400000.0
2008-11-19 10:09:00,0.8436,0.8437,0.84355,0.8436,194400000.0
2008-11-19 10:10:00,0.8436,0.84385,0.84355,0.8438,303300000.0
2008-11-19 10:11:00,0.8438,0.84385,0.8437,0.8437,217000000.0
2008-11-19 10:12:00,0.8437,0.8437,0.8435,0.8436,172400000.0
2008-11-19 10:13:00,0.8436,0.8438,0.84345,0.84355,355700000.0
2008-11-19 10:14:00,0.84355,0.8437,0.84345,0.8436,251000000.0
2008-11-19 10:15:00,0.84365,0.84385,0.8436,0.84375,140900000.0
2008-11-19 10:16:00,0.84375,0.84385,0.84365,0.84375,93900000.0
2008-11-19 10:17:00,0.84375,0.84385,0.84365,0.84375,209600000.0
2008-11-19 10:18:00,0.84375,0.8438,0.84355,0.84365,290300000.0
2008-11-19 10:19:00,0.84365,0.84375,0.84365,0.84375,60400000.0
2008-11-19 10:20:00,0.84375,0.8438,0.8436,0.8437,141500000.0
2008-11-19 10:21:00,0.8437,0.8439,0.84355,0.8436,165300000.0
2008-11-19 10:22:00,0.8435,0.84365,0.8435,0.84355,151100000.0
2008-11-19 10:23:00,0.84355,0.84375,0.8435,0.84375,156700000.0
2008-11-19 10:24:00,0.84375,0.84375,0.8436,0.84365,101400000.0
2008-11-19 10:25:00,0.8436,0.8438,0.84355,0.8436,137500000.0
2008-11-19 10:26:00,0.8436,0.8437,0.84345,0.84355,237600000.0
2008-11-19 10:27:00,0.84355,0.8437,0.84355,0.84355,166000000.0
2008-11-19 10:28:00,0.84355,0.84365,0.84345,0.8436,172400000.0
2008-11-19 10:29:00,0.8436,0.84365,0.84345,0.8435,218200000.0
2008-11-19 10:30:00,0.8435,0.8436,0.8435,0.84355,113200000.0
2008-11-19 10:31:00,0.84355,0.84355,0.84335,0.8434,268400000.0
2008-11-19 10:32:00,0.8434,0.8434,0.843,0.84315,230600000.0
2008-11-19 10:33:00,0.84315,0.84325,0.84295,0.84305,334600000.0
2008-11-19 10:34:00,0.84305,0.8432,0.843,0.843,150300000.0
2008-11-19 10:35:00,0.84305,0.8431,0.843,0.84305,195700000.0
2008-11-19 10:36:00,0.84305,0.8431,0.84285,0.8431,254300000.0
2008-11-19 10:37:00,0.8431,0.8432,0.8428,0.84315,283100000.0
2008-11-19 10:38:00,0.8432,0.84325,0.843,0.8431,186500000.0
2008-11-19 10:39:00,0.8431,0.8435,0.8431,0.8434,180500000.0
2008-11-19 10:40:00,0.8434,0.84365,0.84335,0.84335,251500000.0
2008-11-19 10:41:00,0.84325,0.8433,0.8431,0.84315,336800000.0
2008-11-19 10:42:00,0.84305,0.8431,0.8425,0.8425,340700000.0
2008-11-19 10:43:00,0.8425,0.8432,0.84245,0.8432,283100000.0
2008-11-19 10:44:00,0.8432,0.8434,0.8431,0.84335,119700000.0
2008-11-19 10:45:00,0.8433,0.84345,0.84325,0.84345,268200000.0
2008-11-19 10:46:00,0.8435,0.84365,0.84345,0.84345,337500000.0
2008-11-19 10:47:00,0.84345,0.84345,0.84275,0.84275,372500000.0
2008-11-19 10:48:00,0.8427,0.8427,0.84215,0.84225,504100000.0
2008-11-19 10:49:00,0.84225,0.84245,0.84205,0.8424,484900000.0
2008-11-19 10:50:00,0.8424,0.84255,0.84235,0.84245,456300000.0
2008-11-19 10:51:00,0.84245,0.8426,0.84245,0.8425,327100000.0
2008-11-19 10:52:00,0.8425,0.8426,0.8424,0.8425,363700000.0
2008-11-19 10:53:00,0.8425,0.8427,0.8425,0.84265,421000000.0
2008-11-19 10:54:00,0.84265,0.8432,0.8426,0.8432,433200000.0
2008-11-19 10:55:00,0.8432,0.84325,0.84275,0.84275,396500000.0
2008-11-19 10:56:00,0.8428,0.8428,0.84265,0.84275,239900000.0
2008-11-19 10:57:00,0.84275,0.84275,0.8426,0.8427,408000000.0
2008-11-19 10:58:00,0.8427,0.84275,0.84245,0.8425,481400000.0
2008-11-19 10:59:00,0.8425,0.8428,0.8424,0.84255,410800000.0
2008-11-19 11:00:00,0.84255,0.84255,0.842,0.84225,520800000.0
2008-11-19 11:01:00,0.84225,0.84245,0.8422,0.8423,378700000.0
2008-11-19 11:02:00,0.8423,0.8423,0.8417,0.8417,504200000.0
2008-11-19 11:03:00,0.8417,0.84185,0.8414,0.8417,570500000.0
2008-11-19 11:04:00,0.84165,0.84165,0.84145,0.8415,437100000.0
2008-11-19 11:05:00,0.8415,0.8416,0.84145,0.8415,548900000.0
2008-11-19 11:06:00,0.8415,0.84155,0.8411,0.8413,586000000.0
2008-11-19 11:07:00,0.8413,0.84145,0.84115,0.84115,452700000.0
2008-11-19 11:08:00,0.84115,0.84125,0.84105,0.84115,366800000.0
2008-11-19 11:09:00,0.84115,0.84125,0.84085,0.84085,460400000.0
2008-11-19 11:10:00,0.84085,0.84125,0.84075,0.84105,331200000.0
2008-11-19 11:11:00,0.84105,0.8413,0.8409,0.84125,497900000.0
2008-11-19 11:12:00,0.84125,0.8416,0.8412,0.8416,358400000.0
2008-11-19 11:13:00,0.8416,0.84185,0.8413,0.84155,350100000.0
2008-11-19 11:14:00,0.84145,0.84145,0.84105,0.84125,311000000.0
2008-11-19 11:15:00,0.8412,0.8413,0.8409,0.8409,437000000.0
2008-11-19 11:16:00,0.84095,0.8413,0.8404,0.84055,346500000.0
2008-11-19 11:17:00,0.84055,0.84065,0.84025,0.84065,425400000.0
2008-11-19 11:18:00,0.8406,0.8407,0.84045,0.84065,329300000.0
2008-11-19 11:19:00,0.8406,0.8407,0.8406,0.8406,410500000.0
2008-11-19 11:20:00,0.8406,0.84095,0.8406,0.8409,380700000.0
2008-11-19 11:21:00,0.8409,0.84095,0.8408,0.8409,408500000.0
2008-11-19 11:22:00,0.8409,0.8412,0.8408,0.8411,500900000.0
2008-11-19 11:23:00,0.84105,0.84115,0.841,0.84105,374500000.0
2008-11-19 11:24:00,0.84105,0.8413,0.84105,0.84125,492200000.0
2008-11-19 11:25:00,0.84125,0.84135,0.84115,0.8412,237600000.0
2008-11-19 11:26:00,0.84125,0.84125,0.84085,0.84095,413600000.0
2008-11-19 11:27:00,0.8409,0.841,0.84085,0.84085,329300000.0
2008-11-19 11:28:00,0.84085,0.84095,0.84085,0.84095,408400000.0
2008-11-19 11:29:00,0.84095,0.84105,0.8407,0.8408,275000000.0
2008-11-19 11:30:00,0.8408,0.8415,0.8408,0.84135,206400000.0
2008-11-19 11:31:00,0.84135,0.84185,0.84095,0.841,205100000.0
2008-11-19 11:32:00,0.84105,0.84155,0.84105,0.84145,140200000.0
2008-11-19 11:33:00,0.8414,0.84185,0.8412,0.84165,284400000.0
2008-11-19 11:34:00,0.84165,0.84195,0.8415,0.8419,277400000.0
2008-11-19 11:35:00,0.8419,0.8421,0.8419,0.8419,212200000.0
2008-11-19 11:36:00,0.84195,0.8421,0.84175,0.8419,305400000.0
2008-11-19 11:37:00,0.84195,0.8422,0.8419,0.8422,234600000.0
2008-11-19 11:38:00,0.84225,0.8424,0.84215,0.8422,339000000.0
2008-11-19 11:39:00,0.84225,0.84235,0.84185,0.84195,292900000.0
2008-11-19 11:40:00,0.842,0.84225,0.8416,0.84185,280400000.0
2008-11-19 11:41:00,0.84185,0.8419,0.84165,0.84175,308100000.0
2008-11-19 11:42:00,0.84175,0.8419,0.84165,0.8418,320900000.0
2008-11-19 11:43:00,0.8418,0.84205,0.8416,0.8416,301900000.0
2008-11-19 11:44:00,0.8416,0.8417,0.8415,0.84165,157800000.0
2008-11-19 11:45:00,0.8417,0.84205,0.84165,0.842,204500000.0
2008-11-19 11:46:00,0.842,0.8421,0.84175,0.8419,360500000.0
2008-11-19 11:47:00,0.8419,0.84235,0.84185,0.84235,266900000.0
2008-11-19 11:48:00,0.8424,0.8425,0.84215,0.84215,246400000.0
2008-11-19 11:49:00,0.84215,0.8422,0.8421,0.8422,336000000.0
2008-11-19 11:50:00,0.8422,0.8424,0.84215,0.84235,125100000.0
2008-11-19 11:51:00,0.84235,0.8425,0.8423,0.84235,208500000.0
2008-11-19 11:52:00,0.8423,0.8424,0.8421,0.8423,394000000.0
2008-11-19 11:53:00,0.8423,0.8425,0.8422,0.8424,292400000.0
2008-11-19 11:54:00,0.8424,0.8426,0.8423,0.84255,347500000.0
2008-11-19 11:55:00,0.84255,0.84265,0.84255,0.8426,242800000.0
2008-11-19 11:56:00,0.8426,0.84265,0.8424,0.84245,200800000.0
2008-11-19 11:57:00,0.84245,0.8425,0.8423,0.8424,137200000.0
2008-11-19 11:58:00,0.8424,0.8426,0.8423,0.8426,140200000.0
2008-11-19 11:59:00,0.84255,0.84285,0.84255,0.84265,243700000.0
2008-11-19 12:00:00,0.84265,0.84265,0.84255,0.84255,129000000.0
2008-11-19 12:01:00,0.8426,0.84265,0.84235,0.84245,237300000.0
2008-11-19 12:02:00,0.84245,0.84255,0.84235,0.84245,276500000.0
2008-11-19 12:03:00,0.84245,0.8426,0.84245,0.8425,165700000.0
2008-11-19 12:04:00,0.8425,0.84265,0.8425,0.84265,150900000.0
2008-11-19 12:05:00,0.84265,0.8428,0.84265,0.84275,120400000.0
2008-11-19 12:06:00,0.84275,0.84425,0.84275,0.84375,426000000.0
2008-11-19 12:07:00,0.8437,0.8437,0.84335,0.84355,280600000.0
2008-11-19 12:08:00,0.84355,0.8439,0.84345,0.84345,425899999.0
2008-11-19 12:09:00,0.8434,0.84355,0.8434,0.84355,283800000.0
2008-11-19 12:10:00,0.84355,0.84365,0.8433,0.8433,171300000.0
2008-11-19 12:11:00,0.8433,0.8433,0.84295,0.8432,243800000.0
2008-11-19 12:12:00,0.84325,0.84335,0.8431,0.8431,276899998.0
2008-11-19 12:13:00,0.8431,0.84315,0.84295,0.84305,720099990.0
2008-11-19 12:14:00,0.84305,0.8431,0.84265,0.8429,292500000.0
2008-11-19 12:15:00,0.84295,0.84295,0.84205,0.84235,499100000.0
2008-11-19 12:16:00,0.8423,0.84245,0.8422,0.84235,357500000.0
2008-11-19 12:17:00,0.84235,0.84245,0.8422,0.8422,272500000.0
2008-11-19 12:18:00,0.8422,0.84225,0.842,0.8421,261200000.0
2008-11-19 12:19:00,0.84205,0.84215,0.84195,0.842,249900000.0
2008-11-19 12:20:00,0.84205,0.84205,0.84195,0.84205,378200000.0
2008-11-19 12:21:00,0.842,0.8421,0.8414,0.8414,332100000.0
2008-11-19 12:22:00,0.8414,0.8418,0.8412,0.8412,357800000.0
2008-11-19 12:23:00,0.84115,0.8412,0.84,0.8405,503200000.0
2008-11-19 12:24:00,0.8405,0.84135,0.8405,0.8413,207500000.0
2008-11-19 12:25:00,0.8413,0.8415,0.8409,0.84115,449100000.0
2008-11-19 12:26:00,0.84115,0.84115,0.84055,0.84055,381800000.0
2008-11-19 12:27:00,0.84055,0.8407,0.84035,0.8406,285000000.0
2008-11-19 12:28:00,0.84055,0.84085,0.84045,0.84075,336900000.0
2008-11-19 12:29:00,0.8407,0.84075,0.8405,0.8406,251100000.0
2008-11-19 12:30:00,0.8406,0.8409,0.8406,0.8408,291900000.0
2008-11-19 12:31:00,0.8408,0.8408,0.8407,0.8407,46400000.0
2008-11-19 12:32:00,0.8407,0.8409,0.8406,0.8407,236000000.0
2008-11-19 12:33:00,0.84065,0.8407,0.84045,0.8405,135300000.0
2008-11-19 12:34:00,0.84055,0.8407,0.84035,0.84045,154700000.0
2008-11-19 12:35:00,0.84045,0.84075,0.8404,0.84065,329000000.0
2008-11-19 12:36:00,0.84065,0.8408,0.8406,0.84065,293000000.0
2008-11-19 12:37:00,0.84065,0.8409,0.84065,0.84075,325300000.0
2008-11-19 12:38:00,0.8407,0.84085,0.8407,0.8408,263800000.0
2008-11-19 12:39:00,0.84075,0.8408,0.84075,0.8408,199000000.0
2008-11-19 12:40:00,0.8408,0.8408,0.8408,0.8408,34600000.0
2008-11-19 12:41:00,0.8408,0.84095,0.8408,0.84085,164100000.0
2008-11-19 12:42:00,0.84085,0.8409,0.84025,0.84025,330200000.0
2008-11-19 12:43:00,0.84025,0.8403,0.8392,0.8392,433400000.0
2008-11-19 12:44:00,0.8392,0.83945,0.8385,0.83925,396400000.0
2008-11-19 12:45:00,0.83925,0.8393,0.83895,0.8391,282500000.0
2008-11-19 12:46:00,0.8391,0.83955,0.83885,0.83885,422600000.0
2008-11-19 12:47:00,0.83875,0.839,0.8386,0.83865,319500000.0
2008-11-19 12:48:00,0.8387,0.83905,0.8385,0.83865,367800000.0
2008-11-19 12:49:00,0.8387,0.83885,0.83795,0.83795,298800000.0
2008-11-19 12:50:00,0.83795,0.8384,0.8378,0.8384,325400000.0
2008-11-19 12:51:00,0.8384,0.83865,0.83835,0.8385,259400000.0
2008-11-19 12:52:00,0.8386,0.8386,0.8385,0.83855,120500000.0
2008-11-19 12:53:00,0.83855,0.83875,0.8385,0.83875,353100000.0
2008-11-19 12:54:00,0.83875,0.83895,0.83855,0.8388,254300000.0
2008-11-19 12:55:00,0.8388,0.83885,0.8386,0.83865,195600000.0
2008-11-19 12:56:00,0.83865,0.8388,0.8386,0.83875,273000000.0
2008-11-19 12:57:00,0.8387,0.839,0.8387,0.83885,141800000.0
2008-11-19 12:58:00,0.8389,0.83895,0.8388,0.83885,105200000.0
2008-11-19 12:59:00,0.83885,0.83885,0.83845,0.83845,278299999.0
2008-11-19 13:00:00,0.83845,0.83845,0.83765,0.8381,356500000.0
2008-11-19 13:01:00,0.8381,0.83845,0.838,0.83845,240700000.0
2008-11-19 13:02:00,0.83845,0.83885,0.8384,0.8388,340600000.0
2008-11-19 13:03:00,0.8388,0.83925,0.8387,0.83925,270800000.0
2008-11-19 13:04:00,0.8392,0.83925,0.8388,0.8388,226600000.0
2008-11-19 13:05:00,0.8388,0.83905,0.8388,0.83905,181700000.0
2008-11-19 13:06:00,0.839,0.83905,0.8388,0.83885,130500000.0
2008-11-19 13:07:00,0.83885,0.8389,0.83835,0.83845,124200000.0
2008-11-19 13:08:00,0.83845,0.83875,0.83845,0.8387,264400000.0
2008-11-19 13:09:00,0.83865,0.83875,0.8382,0.8382,430100000.0
2008-11-19 13:10:00,0.8382,0.8382,0.83775,0.83775,408799999.0
2008-11-19 13:11:00,0.83775,0.83805,0.83725,0.8377,311100000.0
2008-11-19 13:12:00,0.83775,0.8378,0.8366,0.8368,365300000.0
2008-11-19 13:13:00,0.8368,0.83755,0.8367,0.83735,405600000.0
2008-11-19 13:14:00,0.83735,0.83745,0.83715,0.83745,279400000.0
2008-11-19 13:15:00,0.83745,0.83745,0.83715,0.83745,329300000.0
2008-11-19 13:16:00,0.83745,0.8375,0.8373,0.83735,222500000.0
2008-11-19 13:17:00,0.83745,0.83765,0.83735,0.83755,226900000.0
2008-11-19 13:18:00,0.83755,0.83775,0.8375,0.83775,109200000.0
2008-11-19 13:19:00,0.83775,0.83835,0.8377,0.83825,271200000.0
2008-11-19 13:20:00,0.83825,0.8384,0.8381,0.83815,266900000.0
2008-11-19 13:21:00,0.83815,0.83835,0.8381,0.83825,103900000.0
2008-11-19 13:22:00,0.83825,0.83825,0.83805,0.83805,70500000.0
2008-11-19 13:23:00,0.83805,0.83815,0.838,0.8381,164700000.0
2008-11-19 13:24:00,0.8381,0.83845,0.8381,0.83835,100000000.0
2008-11-19 13:25:00,0.8384,0.8384,0.83825,0.8383,155900000.0
2008-11-19 13:26:00,0.8383,0.83845,0.8382,0.8384,191500000.0
2008-11-19 13:27:00,0.8384,0.8384,0.8381,0.83815,119900000.0
2008-11-19 13:28:00,0.83815,0.83825,0.8381,0.83815,131600000.0
2008-11-19 13:29:00,0.83815,0.83825,0.8381,0.8382,193200000.0
2008-11-19 13:30:00,0.8382,0.83835,0.83815,0.83835,207000000.0
2008-11-19 13:31:00,0.83835,0.8386,0.8383,0.83855,195100000.0
2008-11-19 13:32:00,0.83855,0.83875,0.8385,0.8387,307700000.0
2008-11-19 13:33:00,0.8387,0.8389,0.83865,0.83875,256100000.0
2008-11-19 13:34:00,0.83875,0.83895,0.8387,0.83885,247000000.0
2008-11-19 13:35:00,0.8389,0.8391,0.83885,0.839,88800000.0
2008-11-19 13:36:00,0.839,0.839,0.8389,0.83895,57800000.0
2008-11-19 13:37:00,0.83895,0.83895,0.8389,0.83895,68400000.0
2008-11-19 13:38:00,0.83895,0.839,0.83895,0.839,46300000.0
2008-11-19 13:39:00,0.839,0.83905,0.83895,0.83895,95300000.0
2008-11-19 13:40:00,0.839,0.839,0.8387,0.8387,110700000.0
2008-11-19 13:41:00,0.8387,0.83885,0.8387,0.8387,105000000.0
2008-11-19 13:42:00,0.8387,0.8389,0.8387,0.8388,272800000.0
2008-11-19 13:43:00,0.83875,0.8389,0.83865,0.8389,99500000.0
2008-11-19 13:44:00,0.8389,0.8389,0.8388,0.8388,115700000.0
2008-11-19 13:45:00,0.83875,0.8388,0.83865,0.83865,105400000.0
2008-11-19 13:46:00,0.83865,0.8387,0.8386,0.8386,141000000.0
2008-11-19 13:47:00,0.8386,0.83865,0.8385,0.83855,186300000.0
2008-11-19 13:48:00,0.83855,0.83865,0.83845,0.8386,264000000.0
2008-11-19 13:49:00,0.8386,0.8386,0.8385,0.8386,248100000.0
2008-11-19 13:50:00,0.8386,0.83875,0.8385,0.8385,254300000.0
2008-11-19 13:51:00,0.8385,0.8386,0.8382,0.8385,161000000.0
2008-11-19 13:52:00,0.8385,0.83855,0.83795,0.83815,412900000.0
2008-11-19 13:53:00,0.83815,0.83815,0.83795,0.83795,140500000.0
2008-11-19 13:54:00,0.8379,0.838,0.8379,0.83795,267300000.0
2008-11-19 13:55:00,0.83795,0.83805,0.8377,0.83785,218000000.0
2008-11-19 13:56:00,0.83785,0.8379,0.8378,0.83785,294700000.0
2008-11-19 13:57:00,0.83785,0.83795,0.8378,0.83795,235000000.0
2008-11-19 13:58:00,0.83795,0.83795,0.8377,0.83795,242400000.0
2008-11-19 13:59:00,0.8379,0.83795,0.8378,0.8378,246700000.0
2008-11-19 14:00:00,0.8378,0.8381,0.83775,0.838,391800000.0
2008-11-19 14:01:00,0.838,0.83815,0.8379,0.83815,287400000.0
2008-11-19 14:02:00,0.83815,0.8382,0.83805,0.83815,279000000.0
2008-11-19 14:03:00,0.83815,0.8382,0.83795,0.838,406200000.0
2008-11-19 14:04:00,0.83805,0.83815,0.83785,0.83815,259600000.0
2008-11-19 14:05:00,0.8381,0.83825,0.83805,0.8382,367200000.0
2008-11-19 14:06:00,0.8382,0.8383,0.8378,0.8381,355900000.0
2008-11-19 14:07:00,0.83805,0.8384,0.838,0.83825,437000000.0
2008-11-19 14:08:00,0.83825,0.8383,0.83805,0.8381,368500000.0
2008-11-19 14:09:00,0.83815,0.83825,0.83805,0.83805,260100000.0
2008-11-19 14:10:00,0.8381,0.83815,0.83805,0.83815,136000000.0
2008-11-19 14:11:00,0.8381,0.8384,0.8381,0.8384,159700000.0
2008-11-19 14:12:00,0.8385,0.8391,0.8385,0.8391,501900000.0
2008-11-19 14:13:00,0.8391,0.83945,0.83905,0.83925,573100000.0
2008-11-19 14:14:00,0.8392,0.8393,0.83895,0.8393,223400000.0
2008-11-19 14:15:00,0.8393,0.8393,0.8391,0.8392,346200000.0
2008-11-19 14:16:00,0.8392,0.8394,0.8392,0.83935,218600000.0
2008-11-19 14:17:00,0.83935,0.8398,0.8393,0.8395,429600000.0
2008-11-19 14:18:00,0.8395,0.8395,0.83925,0.83935,245500000.0
2008-11-19 14:19:00,0.83935,0.8398,0.8393,0.8397,413200000.0
2008-11-19 14:20:00,0.8398,0.83985,0.83965,0.83975,265700000.0
2008-11-19 14:21:00,0.8398,0.8398,0.83965,0.83965,289000000.0
2008-11-19 14:22:00,0.83965,0.8397,0.8389,0.83895,413400000.0
2008-11-19 14:23:00,0.8389,0.83925,0.8388,0.839,452800000.0
2008-11-19 14:24:00,0.83895,0.83915,0.8389,0.8391,318400000.0
2008-11-19 14:25:00,0.8391,0.8391,0.83885,0.83895,302300000.0
2008-11-19 14:26:00,0.83895,0.839,0.83865,0.8387,253100000.0
2008-11-19 14:27:00,0.83865,0.8387,0.83855,0.83855,128000000.0
2008-11-19 14:28:00,0.83855,0.8388,0.83855,0.8386,538600000.0
2008-11-19 14:29:00,0.8386,0.83885,0.83855,0.83865,389700000.0
2008-11-19 14:30:00,0.83865,0.83875,0.83835,0.83835,262100000.0
2008-11-19 14:31:00,0.83835,0.8384,0.838,0.8382,412300000.0
2008-11-19 14:32:00,0.8382,0.8382,0.8379,0.8379,248400000.0
2008-11-19 14:33:00,0.8379,0.8383,0.8379,0.8382,300400000.0
2008-11-19 14:34:00,0.8382,0.83885,0.8382,0.83875,357900000.0
2008-11-19 14:35:00,0.83875,0.8388,0.83845,0.83875,251100000.0
2008-11-19 14:36:00,0.83875,0.8388,0.8387,0.8387,247000000.0
2008-11-19 14:37:00,0.83875,0.8389,0.8387,0.83875,96100000.0
2008-11-19 14:38:00,0.83875,0.8389,0.83875,0.83885,321200000.0
2008-11-19 14:39:00,0.83885,0.839,0.8388,0.83895,232600000.0
2008-11-19 14:40:00,0.83895,0.83905,0.8389,0.839,154900000.0
2008-11-19 14:41:00,0.839,0.839,0.8388,0.83885,129500000.0
2008-11-19 14:42:00,0.83885,0.8391,0.83875,0.83875,261700000.0
2008-11-19 14:43:00,0.83875,0.83885,0.8387,0.8388,233900000.0
2008-11-19 14:44:00,0.8388,0.8388,0.8387,0.8387,306000000.0
2008-11-19 14:45:00,0.8387,0.83875,0.83865,0.8387,187200000.0
2008-11-19 14:46:00,0.8387,0.83885,0.8387,0.83885,190300000.0
2008-11-19 14:47:00,0.83885,0.83895,0.8388,0.83885,143600000.0
2008-11-19 14:48:00,0.8389,0.8392,0.83885,0.8391,281800000.0
2008-11-19 14:49:00,0.83915,0.8392,0.83875,0.8388,306200000.0
2008-11-19 14:50:00,0.83875,0.83885,0.83875,0.83875,111800000.0
2008-11-19 14:51:00,0.83875,0.83875,0.83855,0.8387,170100000.0
2008-11-19 14:52:00,0.8387,0.83885,0.8387,0.8387,207900000.0
2008-11-19 14:53:00,0.8387,0.83885,0.8387,0.83885,60100000.0
2008-11-19 14:54:00,0.83885,0.83905,0.83875,0.839,194800000.0
2008-11-19 14:55:00,0.839,0.8391,0.839,0.839,268400000.0
2008-11-19 14:56:00,0.839,0.839,0.8388,0.8389,102300000.0
2008-11-19 14:57:00,0.83895,0.83895,0.83885,0.83885,104800000.0
2008-11-19 14:58:00,0.83885,0.83885,0.8387,0.8387,67900000.0
2008-11-19 14:59:00,0.8387,0.839,0.83845,0.839,193500000.0
2008-11-19 15:00:00,0.839,0.839,0.8385,0.8385,315100000.0
2008-11-19 15:01:00,0.83855,0.8391,0.83855,0.8391,304900000.0
2008-11-19 15:02:00,0.8391,0.83965,0.8391,0.8393,441000000.0
2008-11-19 15:03:00,0.83945,0.83955,0.83895,0.83955,397300000.0
2008-11-19 15:04:00,0.83955,0.83955,0.8395,0.8395,81800000.0
2008-11-19 15:05:00,0.8395,0.8395,0.83945,0.8395,163000000.0
2008-11-19 15:06:00,0.8395,0.8395,0.83935,0.8395,243000000.0
2008-11-19 15:07:00,0.83945,0.8395,0.83935,0.83945,288900000.0
2008-11-19 15:08:00,0.83945,0.83955,0.8394,0.8395,416600000.0
2008-11-19 15:09:00,0.8395,0.8395,0.8394,0.8395,271900000.0
2008-11-19 15:10:00,0.8395,0.8395,0.83945,0.83945,89900000.0
2008-11-19 15:11:00,0.8395,0.8395,0.83945,0.83945,254700000.0
2008-11-19 15:12:00,0.83945,0.83945,0.83895,0.83895,434800000.0
2008-11-19 15:13:00,0.83895,0.83905,0.83885,0.83905,353900000.0
2008-11-19 15:14:00,0.83905,0.83995,0.83895,0.8398,515900000.0
2008-11-19 15:15:00,0.8398,0.8404,0.83945,0.8403,483200000.0
2008-11-19 15:16:00,0.8403,0.84045,0.84005,0.8402,369400000.0
2008-11-19 15:17:00,0.8402,0.84045,0.83965,0.8398,317400000.0
2008-11-19 15:18:00,0.8398,0.8398,0.8396,0.8396,192800000.0
2008-11-19 15:19:00,0.83955,0.84,0.8395,0.8399,307000000.0
2008-11-19 15:20:00,0.8399,0.83995,0.8398,0.8399,370600000.0
2008-11-19 15:21:00,0.83995,0.8401,0.83975,0.84,312200000.0
2008-11-19 15:22:00,0.84,0.8403,0.84,0.8403,350200000.0
2008-11-19 15:23:00,0.8403,0.8404,0.8402,0.8402,291300000.0
2008-11-19 15:24:00,0.8402,0.8403,0.8402,0.84025,303100000.0
2008-11-19 15:25:00,0.84025,0.84025,0.84,0.84005,267700000.0
2008-11-19 15:26:00,0.84005,0.84015,0.84,0.8401,358200000.0
2008-11-19 15:27:00,0.8401,0.8405,0.8401,0.84035,255700000.0
2008-11-19 15:28:00,0.8404,0.8404,0.84,0.84,85000000.0
2008-11-19 15:29:00,0.84,0.84035,0.8399,0.8402,185500000.0
2008-11-19 15:30:00,0.8402,0.8407,0.84015,0.84055,294000000.0
2008-11-19 15:31:00,0.84055,0.84085,0.84005,0.8405,293500000.0
2008-11-19 15:32:00,0.8405,0.8405,0.8402,0.84035,425800000.0
2008-11-19 15:33:00,0.84035,0.8406,0.84025,0.8406,258800000.0
2008-11-19 15:34:00,0.8406,0.8409,0.8406,0.84065,256200000.0
2008-11-19 15:35:00,0.84065,0.8408,0.84045,0.8406,348900000.0
2008-11-19 15:36:00,0.8406,0.84075,0.84045,0.84075,249700000.0
2008-11-19 15:37:00,0.84075,0.84085,0.84045,0.8407,304000000.0
2008-11-19 15:38:00,0.8407,0.84085,0.84065,0.84065,290800000.0
2008-11-19 15:39:00,0.8407,0.84075,0.84045,0.84045,315900000.0
2008-11-19 15:40:00,0.84045,0.8406,0.8404,0.84045,418000000.0
2008-11-19 15:41:00,0.8404,0.8405,0.8404,0.84045,525000000.0
2008-11-19 15:42:00,0.84045,0.84065,0.84035,0.84065,587900000.0
2008-11-19 15:43:00,0.84065,0.84085,0.84035,0.84035,369600000.0
2008-11-19 15:44:00,0.8403,0.84045,0.8398,0.8404,576500000.0
2008-11-19 15:45:00,0.8404,0.8405,0.83965,0.8397,576600000.0
2008-11-19 15:46:00,0.8397,0.83975,0.8396,0.8397,402200000.0
2008-11-19 15:47:00,0.8397,0.8397,0.8391,0.8393,531900000.0
2008-11-19 15:48:00,0.8393,0.8394,0.8393,0.83935,396200000.0
2008-11-19 15:49:00,0.83935,0.8396,0.8393,0.8396,411300000.0
2008-11-19 15:50:00,0.8396,0.83965,0.8394,0.83955,506100000.0
2008-11-19 15:51:00,0.8395,0.83965,0.83935,0.83955,585200000.0
2008-11-19 15:52:00,0.83955,0.83975,0.8395,0.8396,538400000.0
2008-11-19 15:53:00,0.8396,0.8396,0.8394,0.83945,566200000.0
2008-11-19 15:54:00,0.83945,0.83945,0.8393,0.83935,580000000.0
2008-11-19 15:55:00,0.83935,0.83965,0.83935,0.83955,596800000.0
2008-11-19 15:56:00,0.8396,0.8397,0.8395,0.8396,511600000.0
2008-11-19 15:57:00,0.8396,0.83975,0.8393,0.8394,557000000.0
2008-11-19 15:58:00,0.8394,0.83945,0.8393,0.8394,238100000.0
2008-11-19 15:59:00,0.8394,0.83945,0.8391,0.8391,480800000.0
2008-11-19 16:00:00,0.8391,0.83945,0.839,0.8394,531100000.0
2008-11-19 16:01:00,0.8394,0.83945,0.8393,0.8394,420100000.0
2008-11-19 16:02:00,0.8394,0.83975,0.83935,0.83975,401300000.0
2008-11-19 16:03:00,0.83975,0.83975,0.8396,0.8396,380900000.0
2008-11-19 16:04:00,0.8396,0.84,0.8396,0.8399,431400000.0
2008-11-19 16:05:00,0.83985,0.8402,0.8398,0.84,481100000.0
2008-11-19 16:06:00,0.84,0.84005,0.83985,0.83995,364200000.0
2008-11-19 16:07:00,0.83995,0.8401,0.8399,0.84005,353300000.0
2008-11-19 16:08:00,0.8401,0.84075,0.84005,0.8407,386700000.0
2008-11-19 16:09:00,0.8407,0.84135,0.84065,0.84125,530400000.0
2008-11-19 16:10:00,0.8411,0.84155,0.83975,0.8399,532500000.0
2008-11-19 16:11:00,0.8399,0.84095,0.8398,0.84045,423900000.0
2008-11-19 16:12:00,0.84045,0.8407,0.8398,0.8399,567400000.0
2008-11-19 16:13:00,0.83995,0.8415,0.83995,0.84145,501300000.0
2008-11-19 16:14:00,0.84135,0.84135,0.84005,0.84015,457100000.0
2008-11-19 16:15:00,0.8402,0.84055,0.8396,0.83995,485800000.0
2008-11-19 16:16:00,0.84,0.8403,0.83965,0.83965,446200000.0
2008-11-19 16:17:00,0.83965,0.84015,0.83965,0.84005,502000000.0
2008-11-19 16:18:00,0.84,0.8402,0.83965,0.83965,497000000.0
2008-11-19 16:19:00,0.83965,0.84055,0.83965,0.8405,629300000.0
2008-11-19 16:20:00,0.8405,0.84125,0.8405,0.8408,520400000.0
2008-11-19 16:21:00,0.8409,0.8409,0.84015,0.8405,455600000.0
2008-11-19 16:22:00,0.84045,0.8405,0.83915,0.83915,432900000.0
2008-11-19 16:23:00,0.8391,0.8401,0.8391,0.83985,498300000.0
2008-11-19 16:24:00,0.83985,0.8404,0.8398,0.8403,452600000.0
2008-11-19 16:25:00,0.8403,0.8405,0.8402,0.8402,483900000.0
2008-11-19 16:26:00,0.8402,0.84035,0.84005,0.8403,695600000.0
2008-11-19 16:27:00,0.8403,0.84035,0.8399,0.84025,539000000.0
2008-11-19 16:28:00,0.84025,0.8403,0.83985,0.8402,457000000.0
2008-11-19 16:29:00,0.84025,0.84035,0.8402,0.84025,328000000.0
2008-11-19 16:30:00,0.8403,0.8408,0.8403,0.84065,523300000.0
2008-11-19 16:31:00,0.84065,0.84085,0.8405,0.8405,660700000.0
2008-11-19 16:32:00,0.84055,0.8407,0.8404,0.8405,469000000.0
2008-11-19 16:33:00,0.84045,0.84055,0.84025,0.8404,599800000.0
2008-11-19 16:34:00,0.8404,0.8408,0.8404,0.84065,664600000.0
2008-11-19 16:35:00,0.84065,0.84115,0.84055,0.84075,605500000.0
2008-11-19 16:36:00,0.84075,0.84105,0.8406,0.8408,560500000.0
2008-11-19 16:37:00,0.8408,0.84085,0.84005,0.8401,610300000.0
2008-11-19 16:38:00,0.8401,0.84035,0.83985,0.84005,462400000.0
2008-11-19 16:39:00,0.8401,0.84015,0.8398,0.84,582500000.0
2008-11-19 16:40:00,0.84,0.8406,0.84,0.8403,529400000.0
2008-11-19 16:41:00,0.84025,0.84025,0.83955,0.83975,428200000.0
2008-11-19 16:42:00,0.83985,0.84015,0.8397,0.8399,444800000.0
2008-11-19 16:43:00,0.83995,0.8402,0.8397,0.8397,456900000.0
2008-11-19 16:44:00,0.83975,0.8398,0.8396,0.8397,565600000.0
2008-11-19 16:45:00,0.8397,0.83985,0.8396,0.8398,418400000.0
2008-11-19 16:46:00,0.8398,0.84025,0.83955,0.84025,512400000.0
2008-11-19 16:47:00,0.84025,0.84045,0.83955,0.8399,589300000.0
2008-11-19 16:48:00,0.83985,0.8401,0.83955,0.8396,589600000.0
2008-11-19 16:49:00,0.8396,0.8397,0.8391,0.83925,575800000.0
2008-11-19 16:50:00,0.8392,0.83965,0.839,0.83915,500100000.0
2008-11-19 16:51:00,0.8391,0.83925,0.8389,0.839,580000000.0
2008-11-19 16:52:00,0.839,0.83935,0.83895,0.83915,578700000.0
2008-11-19 16:53:00,0.8391,0.8393,0.8391,0.8391,503800000.0
2008-11-19 16:54:00,0.8391,0.83975,0.83895,0.83975,501500000.0
2008-11-19 16:55:00,0.8398,0.8399,0.8396,0.83985,510200000.0
2008-11-19 16:56:00,0.83985,0.8402,0.83965,0.84015,477600000.0
2008-11-19 16:57:00,0.8401,0.8402,0.83955,0.83975,494600000.0
2008-11-19 16:58:00,0.8398,0.8403,0.8398,0.84025,314900000.0
2008-11-19 16:59:00,0.84025,0.84025,0.83975,0.84005,324700000.0
2008-11-19 17:00:00,0.84,0.8408,0.8399,0.8408,325700000.0
2008-11-19 17:01:00,0.8408,0.84115,0.84055,0.84095,397500000.0
2008-11-19 17:02:00,0.84095,0.84115,0.8409,0.84105,346300000.0
2008-11-19 17:03:00,0.84105,0.84115,0.8407,0.8409,313000000.0
2008-11-19 17:04:00,0.8409,0.84095,0.8405,0.84075,381100000.0
2008-11-19 17:05:00,0.8408,0.841,0.84055,0.84075,444000000.0
2008-11-19 17:06:00,0.84075,0.84095,0.8401,0.84015,373600000.0
2008-11-19 17:07:00,0.84015,0.84065,0.84005,0.8401,367500000.0
2008-11-19 17:08:00,0.84,0.84015,0.8393,0.83935,394700000.0
2008-11-19 17:09:00,0.8393,0.83955,0.83895,0.83905,352200000.0
2008-11-19 17:10:00,0.83905,0.8395,0.83895,0.839,266700000.0
2008-11-19 17:11:00,0.83895,0.83925,0.8389,0.8391,291800000.0
2008-11-19 17:12:00,0.8391,0.83945,0.83895,0.83895,458500000.0
2008-11-19 17:13:00,0.83895,0.83945,0.83895,0.83915,425600000.0
2008-11-19 17:14:00,0.8392,0.8401,0.8392,0.84,403500000.0
2008-11-19 17:15:00,0.84,0.8403,0.83995,0.83995,390900000.0
2008-11-19 17:16:00,0.83995,0.84015,0.8388,0.839,431800000.0
2008-11-19 17:17:00,0.8389,0.83895,0.83845,0.83865,440900000.0
2008-11-19 17:18:00,0.8387,0.83925,0.8386,0.83915,482100000.0
2008-11-19 17:19:00,0.83915,0.83915,0.8379,0.838,420900000.0
2008-11-19 17:20:00,0.838,0.8383,0.83715,0.8373,412200000.0
2008-11-19 17:21:00,0.83745,0.8381,0.8374,0.8381,399300000.0
2008-11-19 17:22:00,0.8382,0.83845,0.8379,0.83795,417100000.0
2008-11-19 17:23:00,0.838,0.8382,0.83795,0.83795,331600000.0
2008-11-19 17:24:00,0.83795,0.83815,0.83785,0.83795,389000000.0
2008-11-19 17:25:00,0.83795,0.83805,0.8378,0.83785,368400000.0
2008-11-19 17:26:00,0.83785,0.83785,0.83715,0.83755,493300000.0
2008-11-19 17:27:00,0.83755,0.83785,0.8375,0.83755,407400000.0
2008-11-19 17:28:00,0.8375,0.8378,0.8369,0.837,382600000.0
2008-11-19 17:29:00,0.8371,0.8377,0.8371,0.8374,363400000.0
2008-11-19 17:30:00,0.8374,0.83825,0.8373,0.83815,386600000.0
2008-11-19 17:31:00,0.83815,0.83865,0.83775,0.83825,399600000.0
2008-11-19 17:32:00,0.83835,0.83845,0.83805,0.83825,391500000.0
2008-11-19 17:33:00,0.8383,0.8384,0.83795,0.83795,390400000.0
2008-11-19 17:34:00,0.838,0.8384,0.838,0.83815,436700000.0
2008-11-19 17:35:00,0.83815,0.83825,0.838,0.83805,363700000.0
2008-11-19 17:36:00,0.838,0.8382,0.83755,0.83785,407200000.0
2008-11-19 17:37:00,0.8378,0.838,0.837,0.8375,433000000.0
2008-11-19 17:38:00,0.8375,0.83805,0.8374,0.8379,405900000.0
2008-11-19 17:39:00,0.8379,0.8381,0.8378,0.838,456700000.0
2008-11-19 17:40:00,0.83805,0.83845,0.83795,0.83845,406400000.0
2008-11-19 17:41:00,0.8384,0.83855,0.83775,0.83775,409700000.0
2008-11-19 17:42:00,0.83775,0.83775,0.83715,0.83715,519300000.0
2008-11-19 17:43:00,0.83715,0.8373,0.837,0.83725,400400000.0
2008-11-19 17:44:00,0.83725,0.83755,0.8371,0.83725,426000000.0
2008-11-19 17:45:00,0.83725,0.8373,0.837,0.837,339900000.0
2008-11-19 17:46:00,0.837,0.837,0.8367,0.83675,464000000.0
2008-11-19 17:47:00,0.83675,0.8368,0.83655,0.8366,355800000.0
2008-11-19 17:48:00,0.83675,0.83685,0.83645,0.83655,471300000.0
2008-11-19 17:49:00,0.8365,0.8368,0.8364,0.8365,464100000.0
2008-11-19 17:50:00,0.83645,0.83735,0.8364,0.8373,445400000.0
2008-11-19 17:51:00,0.8373,0.8375,0.83695,0.8374,338800000.0
2008-11-19 17:52:00,0.83745,0.8376,0.8372,0.83725,339300000.0
2008-11-19 17:53:00,0.83725,0.8374,0.8371,0.83715,317100000.0
2008-11-19 17:54:00,0.83715,0.83725,0.83695,0.837,407800000.0
2008-11-19 17:55:00,0.837,0.83725,0.8368,0.8368,344500000.0
2008-11-19 17:56:00,0.8368,0.83685,0.83665,0.83685,258600000.0
2008-11-19 17:57:00,0.8368,0.83745,0.83675,0.83705,358300000.0
2008-11-19 17:58:00,0.83705,0.83725,0.8364,0.8365,439800000.0
2008-11-19 17:59:00,0.8365,0.83765,0.8365,0.8372,425900000.0
2008-11-19 18:00:00,0.8373,0.83765,0.8373,0.83755,362900000.0
2008-11-19 18:01:00,0.83745,0.8384,0.83735,0.8384,432200000.0
2008-11-19 18:02:00,0.8384,0.8389,0.83835,0.83885,441000000.0
2008-11-19 18:03:00,0.83885,0.83895,0.8385,0.83855,484400000.0
2008-11-19 18:04:00,0.8385,0.8386,0.8382,0.83835,305100000.0
2008-11-19 18:05:00,0.83835,0.8385,0.838,0.838,243700000.0
2008-11-19 18:06:00,0.838,0.8383,0.83795,0.83825,247900000.0
2008-11-19 18:07:00,0.83825,0.8388,0.8382,0.83845,402700000.0
2008-11-19 18:08:00,0.8385,0.8387,0.8385,0.83865,361200000.0
2008-11-19 18:09:00,0.83865,0.8388,0.8383,0.83865,241600000.0
2008-11-19 18:10:00,0.8387,0.8387,0.83825,0.8384,413800000.0
2008-11-19 18:11:00,0.8385,0.83885,0.83845,0.83875,290400000.0
2008-11-19 18:12:00,0.83875,0.83905,0.8387,0.83905,255500000.0
2008-11-19 18:13:00,0.83905,0.83935,0.8389,0.83895,397400000.0
2008-11-19 18:14:00,0.8389,0.83915,0.8387,0.83885,316000000.0
2008-11-19 18:15:00,0.83885,0.83885,0.8381,0.83815,410500000.0
2008-11-19 18:16:00,0.83815,0.8383,0.8379,0.8382,388100000.0
2008-11-19 18:17:00,0.8382,0.83855,0.83815,0.83855,384000000.0
2008-11-19 18:18:00,0.83855,0.8387,0.8385,0.8387,266400000.0
2008-11-19 18:19:00,0.83875,0.8388,0.83815,0.8384,221200000.0
2008-11-19 18:20:00,0.8384,0.83845,0.83805,0.83845,343300000.0
2008-11-19 18:21:00,0.8384,0.8388,0.83825,0.8387,394500000.0
2008-11-19 18:22:00,0.8387,0.83875,0.83765,0.83785,307200000.0
2008-11-19 18:23:00,0.83785,0.83795,0.8377,0.83785,251800000.0
2008-11-19 18:24:00,0.83795,0.83795,0.83725,0.8374,342700000.0
2008-11-19 18:25:00,0.83745,0.83745,0.8361,0.8365,286099999.0
2008-11-19 18:26:00,0.8365,0.8371,0.8364,0.83705,381700000.0
2008-11-19 18:27:00,0.837,0.83725,0.83695,0.8372,297800000.0
2008-11-19 18:28:00,0.8372,0.83725,0.8363,0.8363,273300000.0
2008-11-19 18:29:00,0.8363,0.8365,0.8359,0.8363,276000000.0
2008-11-19 18:30:00,0.8363,0.83665,0.83595,0.83665,210100000.0
2008-11-19 18:31:00,0.8366,0.8366,0.83635,0.8365,380100000.0
2008-11-19 18:32:00,0.83645,0.83685,0.8363,0.8363,348600000.0
2008-11-19 18:33:00,0.8363,0.83635,0.8359,0.83605,338200000.0
2008-11-19 18:34:00,0.83605,0.83615,0.83575,0.8359,243500000.0
2008-11-19 18:35:00,0.83595,0.8364,0.8357,0.8357,247700000.0
2008-11-19 18:36:00,0.8357,0.8358,0.83535,0.8354,338200000.0
2008-11-19 18:37:00,0.83545,0.8355,0.83515,0.83525,391400000.0
2008-11-19 18:38:00,0.83525,0.83605,0.8352,0.83585,360800000.0
2008-11-19 18:39:00,0.8358,0.83585,0.83555,0.8357,460100000.0
2008-11-19 18:40:00,0.8357,0.83605,0.8356,0.8356,317400000.0
2008-11-19 18:41:00,0.83575,0.8359,0.83555,0.83555,422100000.0
2008-11-19 18:42:00,0.83555,0.83565,0.8354,0.83555,462000000.0
2008-11-19 18:43:00,0.83555,0.8359,0.83535,0.8358,351400000.0
2008-11-19 18:44:00,0.8358,0.8358,0.83525,0.83545,396800000.0
2008-11-19 18:45:00,0.83545,0.83565,0.8353,0.8353,364100000.0
2008-11-19 18:46:00,0.8353,0.83585,0.8353,0.8354,425800000.0
2008-11-19 18:47:00,0.8354,0.83545,0.83475,0.83495,341400000.0
2008-11-19 18:48:00,0.835,0.8351,0.8346,0.835,365200000.0
2008-11-19 18:49:00,0.83495,0.8351,0.83485,0.83505,154200000.0
2008-11-19 18:50:00,0.835,0.83515,0.83485,0.83495,255600000.0
2008-11-19 18:51:00,0.8349,0.835,0.83455,0.83455,319900000.0
2008-11-19 18:52:00,0.83455,0.83475,0.8343,0.83475,381200000.0
2008-11-19 18:53:00,0.8348,0.83495,0.8344,0.83455,298000000.0
2008-11-19 18:54:00,0.8345,0.83465,0.83435,0.83435,222200000.0
2008-11-19 18:55:00,0.8344,0.83495,0.8344,0.8345,322600000.0
2008-11-19 18:56:00,0.83455,0.83455,0.8342,0.83435,417300000.0
2008-11-19 18:57:00,0.83435,0.83455,0.83425,0.8343,513000000.0
2008-11-19 18:58:00,0.83435,0.83445,0.83425,0.8343,317200000.0
2008-11-19 18:59:00,0.8343,0.83435,0.83415,0.83435,376700000.0
2008-11-19 19:00:00,0.83435,0.83445,0.8343,0.8343,391400000.0
2008-11-19 19:01:00,0.8343,0.83465,0.8343,0.83465,188400000.0
2008-11-19 19:02:00,0.83465,0.83485,0.83465,0.8348,271100000.0
2008-11-19 19:03:00,0.8348,0.8349,0.8346,0.8347,190300000.0
2008-11-19 19:04:00,0.8347,0.83475,0.8345,0.8346,263900000.0
2008-11-19 19:05:00,0.8346,0.83465,0.8344,0.83455,199500000.0
2008-11-19 19:06:00,0.83455,0.8346,0.8343,0.8346,280200000.0
2008-11-19 19:07:00,0.8346,0.8347,0.8345,0.8346,249500000.0
2008-11-19 19:08:00,0.8346,0.83505,0.83455,0.83465,255700000.0
2008-11-19 19:09:00,0.83465,0.8348,0.8344,0.83465,148100000.0
2008-11-19 19:10:00,0.8347,0.8353,0.83455,0.8353,216600000.0
2008-11-19 19:11:00,0.83525,0.83575,0.8352,0.83575,265000000.0
2008-11-19 19:12:00,0.83575,0.8358,0.83545,0.8357,314900000.0
2008-11-19 19:13:00,0.8357,0.83595,0.8355,0.83585,329100000.0
2008-11-19 19:14:00,0.83585,0.83605,0.83575,0.8359,239700000.0
2008-11-19 19:15:00,0.83585,0.83585,0.8354,0.83585,384300000.0
2008-11-19 19:16:00,0.83585,0.83585,0.8354,0.8356,238900000.0
2008-11-19 19:17:00,0.8357,0.8357,0.83535,0.83545,771199996.0
2008-11-19 19:18:00,0.83545,0.8359,0.8353,0.8357,323200000.0
2008-11-19 19:19:00,0.83565,0.8358,0.83545,0.83545,240000000.0
2008-11-19 19:20:00,0.83555,0.8359,0.8354,0.83545,224600000.0
2008-11-19 19:21:00,0.83545,0.83595,0.83535,0.83575,322200000.0
2008-11-19 19:22:00,0.83575,0.8359,0.8354,0.83585,300800000.0
2008-11-19 19:23:00,0.83585,0.8362,0.8358,0.83585,240300000.0
2008-11-19 19:24:00,0.8358,0.8359,0.8355,0.8356,311000000.0
2008-11-19 19:25:00,0.8356,0.8359,0.8356,0.83565,363200000.0
2008-11-19 19:26:00,0.8356,0.83585,0.8352,0.83525,231800000.0
2008-11-19 19:27:00,0.8352,0.8355,0.8351,0.8354,343700000.0
2008-11-19 19:28:00,0.8354,0.83555,0.8347,0.8348,246200000.0
2008-11-19 19:29:00,0.83475,0.8357,0.83465,0.83545,222900000.0
2008-11-19 19:30:00,0.83545,0.83545,0.8349,0.83505,287300000.0
2008-11-19 19:31:00,0.83505,0.8357,0.83495,0.8352,387200000.0
2008-11-19 19:32:00,0.83525,0.8354,0.8351,0.8353,240100000.0
2008-11-19 19:33:00,0.8354,0.83545,0.8351,0.83515,145000000.0
2008-11-19 19:34:00,0.8352,0.8354,0.835,0.8353,122600000.0
2008-11-19 19:35:00,0.8353,0.83535,0.835,0.8352,186700000.0
2008-11-19 19:36:00,0.8351,0.83525,0.8349,0.83495,185000000.0
2008-11-19 19:37:00,0.83495,0.8352,0.83475,0.83515,177800000.0
2008-11-19 19:38:00,0.83515,0.83535,0.835,0.83535,87400000.0
2008-11-19 19:39:00,0.8355,0.8357,0.8351,0.83525,212800000.0
2008-11-19 19:40:00,0.83525,0.8353,0.835,0.8351,186500000.0
2008-11-19 19:41:00,0.8351,0.8351,0.83445,0.8347,198950000.0
2008-11-19 19:42:00,0.83465,0.83515,0.83465,0.83505,146100000.0
2008-11-19 19:43:00,0.835,0.83535,0.8348,0.83535,204100000.0
2008-11-19 19:44:00,0.83535,0.83585,0.83525,0.83555,167400000.0
2008-11-19 19:45:00,0.83555,0.83565,0.83535,0.8355,259900000.0
2008-11-19 19:46:00,0.83555,0.8357,0.83535,0.8356,161400000.0
2008-11-19 19:47:00,0.83555,0.83555,0.83435,0.83455,216100000.0
2008-11-19 19:48:00,0.83455,0.83475,0.8343,0.83455,213300000.0
2008-11-19 19:49:00,0.83455,0.83465,0.83445,0.8345,156200000.0
2008-11-19 19:50:00,0.83445,0.83455,0.83435,0.83435,198800000.0
2008-11-19 19:51:00,0.8344,0.83475,0.83435,0.8346,258000000.0
2008-11-19 19:52:00,0.8347,0.8361,0.83465,0.83595,311200000.0
2008-11-19 19:53:00,0.8359,0.83615,0.8355,0.8357,343900000.0
2008-11-19 19:54:00,0.83565,0.8357,0.8354,0.83555,189200000.0
2008-11-19 19:55:00,0.8356,0.8358,0.8353,0.8355,191500000.0
2008-11-19 19:56:00,0.8354,0.83545,0.83515,0.83525,331899999.0
2008-11-19 19:57:00,0.83525,0.83535,0.83495,0.8352,295500000.0
2008-11-19 19:58:00,0.83525,0.83585,0.8351,0.8352,258300000.0
2008-11-19 19:59:00,0.83525,0.8359,0.83525,0.8359,205200000.0
2008-11-19 20:00:00,0.8359,0.83645,0.8358,0.8358,278800000.0
2008-11-19 20:01:00,0.8358,0.8359,0.8356,0.83575,382900000.0
2008-11-19 20:02:00,0.83575,0.83625,0.8357,0.83625,235500000.0
2008-11-19 20:03:00,0.8363,0.8363,0.83595,0.83615,194500000.0
2008-11-19 20:04:00,0.83615,0.8362,0.83585,0.83585,153000000.0
2008-11-19 20:05:00,0.8358,0.8359,0.83565,0.8358,409900005.0
2008-11-19 20:06:00,0.8358,0.8358,0.83545,0.83565,170600000.0
2008-11-19 20:07:00,0.83565,0.8357,0.8354,0.83545,63500000.0
2008-11-19 20:08:00,0.83545,0.8355,0.83525,0.8353,123800000.0
2008-11-19 20:09:00,0.8353,0.8353,0.83505,0.8352,117756737.0
2008-11-19 20:10:00,0.8352,0.8359,0.83505,0.8358,211430000.0
2008-11-19 20:11:00,0.8359,0.83665,0.8359,0.83625,269100000.0
2008-11-19 20:12:00,0.8363,0.83665,0.8363,0.8366,131100000.0
2008-11-19 20:13:00,0.8365,0.8367,0.8362,0.83665,131100000.0
2008-11-19 20:14:00,0.83665,0.8369,0.8365,0.8369,162400000.0
2008-11-19 20:15:00,0.8369,0.83705,0.8365,0.83685,224000000.0
2008-11-19 20:16:00,0.8369,0.8369,0.8365,0.8365,80500000.0
2008-11-19 20:17:00,0.83645,0.8366,0.8363,0.8365,261200000.0
2008-11-19 20:18:00,0.8365,0.8367,0.8365,0.8366,66000000.0
2008-11-19 20:19:00,0.8366,0.8367,0.83655,0.8367,84700000.0
2008-11-19 20:20:00,0.8367,0.8369,0.8367,0.8368,249100000.0
2008-11-19 20:21:00,0.83675,0.83675,0.83665,0.83665,250600000.0
2008-11-19 20:22:00,0.83665,0.8367,0.8366,0.8366,37100000.0
2008-11-19 20:23:00,0.8366,0.83675,0.8366,0.83665,72200000.0
2008-11-19 20:24:00,0.83665,0.8367,0.8366,0.83665,58400000.0
2008-11-19 20:25:00,0.83665,0.83665,0.83645,0.83655,79700000.0
2008-11-19 20:26:00,0.8365,0.83665,0.8365,0.8366,95600000.0
2008-11-19 20:27:00,0.83655,0.8366,0.83615,0.8366,112600000.0
2008-11-19 20:28:00,0.83655,0.8366,0.8362,0.83625,234800000.0
2008-11-19 20:29:00,0.83625,0.83705,0.83625,0.83705,333200000.0
2008-11-19 20:30:00,0.8371,0.8371,0.8365,0.83675,299800000.0
2008-11-19 20:31:00,0.83675,0.8369,0.8366,0.83665,164900000.0
2008-11-19 20:32:00,0.8367,0.8367,0.8362,0.83635,136800000.0
2008-11-19 20:33:00,0.8364,0.8366,0.8363,0.83635,201000000.0
2008-11-19 20:34:00,0.83635,0.83645,0.8362,0.83635,123100000.0
2008-11-19 20:35:00,0.83635,0.8366,0.83635,0.83655,132100000.0
2008-11-19 20:36:00,0.8365,0.83665,0.83615,0.83625,151500000.0
2008-11-19 20:37:00,0.83625,0.83645,0.836,0.836,127300000.0
2008-11-19 20:38:00,0.83595,0.83625,0.83595,0.83615,135800000.0
2008-11-19 20:39:00,0.83625,0.8365,0.83615,0.8363,236700000.0
2008-11-19 20:40:00,0.8363,0.83695,0.8363,0.83675,248000000.0
2008-11-19 20:41:00,0.83675,0.83715,0.8367,0.8367,198200000.0
2008-11-19 20:42:00,0.8368,0.837,0.8359,0.8359,229900000.0
2008-11-19 20:43:00,0.83595,0.83675,0.83575,0.83645,161000000.0
2008-11-19 20:44:00,0.83645,0.83685,0.83645,0.8368,122400000.0
2008-11-19 20:45:00,0.8368,0.83685,0.83655,0.83655,124200000.0
2008-11-19 20:46:00,0.8365,0.83685,0.83645,0.83675,244800000.0
2008-11-19 20:47:00,0.8367,0.83675,0.83655,0.8366,100500000.0
2008-11-19 20:48:00,0.8366,0.83665,0.83625,0.83645,148100000.0
2008-11-19 20:49:00,0.8365,0.83665,0.8364,0.83645,78000000.0
2008-11-19 20:50:00,0.83645,0.83655,0.83605,0.8362,112000000.0
2008-11-19 20:51:00,0.83615,0.83655,0.83615,0.8363,148700000.0
2008-11-19 20:52:00,0.83635,0.83675,0.8362,0.83655,146500000.0
2008-11-19 20:53:00,0.83655,0.83705,0.83655,0.837,104800000.0
2008-11-19 20:54:00,0.83695,0.83715,0.83645,0.8365,198600000.0
2008-11-19 20:55:00,0.83655,0.83685,0.83625,0.8365,159800000.0
2008-11-19 20:56:00,0.83645,0.8369,0.83635,0.8369,196400000.0
2008-11-19 20:57:00,0.837,0.83735,0.8368,0.83695,128700000.0
2008-11-19 20:58:00,0.83695,0.8371,0.8369,0.8371,120200000.0
2008-11-19 20:59:00,0.8371,0.83715,0.8368,0.8368,121000000.0
2008-11-19 21:00:00,0.8368,0.8368,0.83625,0.83625,164700000.0
2008-11-19 21:01:00,0.83625,0.8366,0.8362,0.8364,111800000.0
2008-11-19 21:02:00,0.83645,0.83655,0.83635,0.8364,75500000.0
2008-11-19 21:03:00,0.83635,0.83635,0.83615,0.83615,66500000.0
2008-11-19 21:04:00,0.83615,0.83635,0.83595,0.8362,107400000.0
2008-11-19 21:05:00,0.83625,0.8363,0.83595,0.836,100000000.0
2008-11-19 21:06:00,0.836,0.83615,0.8356,0.8359,119000000.0
2008-11-19 21:07:00,0.8359,0.8368,0.8358,0.83645,149600000.0
2008-11-19 21:08:00,0.83645,0.8366,0.83585,0.83595,133300000.0
2008-11-19 21:09:00,0.83595,0.8367,0.8358,0.83605,230000000.0
2008-11-19 21:10:00,0.83605,0.83655,0.83575,0.836,138000000.0
2008-11-19 21:11:00,0.83605,0.83655,0.83585,0.8359,150600000.0
2008-11-19 21:12:00,0.8359,0.8363,0.83585,0.83595,92700000.0
2008-11-19 21:13:00,0.8359,0.83645,0.83585,0.83635,178100000.0
2008-11-19 21:14:00,0.8364,0.83655,0.8361,0.83655,452200000.0
2008-11-19 21:15:00,0.83655,0.8366,0.8362,0.83635,241200000.0
2008-11-19 21:16:00,0.83635,0.83665,0.83625,0.8365,99000000.0
2008-11-19 21:17:00,0.8365,0.8366,0.8361,0.83615,85900000.0
2008-11-19 21:18:00,0.8361,0.8368,0.8361,0.83665,148400000.0
2008-11-19 21:19:00,0.83665,0.8367,0.83645,0.83665,112500000.0
2008-11-19 21:20:00,0.83665,0.83665,0.8363,0.8364,302700000.0
2008-11-19 21:21:00,0.8364,0.83645,0.8363,0.83645,107100000.0
2008-11-19 21:22:00,0.83645,0.83665,0.83635,0.8365,144000000.0
2008-11-19 21:23:00,0.8365,0.83665,0.83625,0.83635,142400000.0
2008-11-19 21:24:00,0.83625,0.8364,0.83595,0.836,183700000.0
2008-11-19 21:25:00,0.836,0.83645,0.8359,0.8362,167500000.0
2008-11-19 21:26:00,0.8362,0.83675,0.8362,0.83665,150400000.0
2008-11-19 21:27:00,0.8366,0.83685,0.83655,0.83655,113800000.0
2008-11-19 21:28:00,0.83655,0.8367,0.8365,0.83665,58000000.0
2008-11-19 21:29:00,0.8366,0.8368,0.83655,0.8367,82900000.0
2008-11-19 21:30:00,0.8367,0.8383,0.83655,0.8381,195700000.0
2008-11-19 21:31:00,0.8381,0.8386,0.8372,0.8372,205900000.0
2008-11-19 21:32:00,0.8372,0.83825,0.83695,0.83795,151200000.0
2008-11-19 21:33:00,0.8379,0.8383,0.83785,0.838,161500000.0
2008-11-19 21:34:00,0.83795,0.83795,0.8375,0.83755,162800000.0
2008-11-19 21:35:00,0.8376,0.83785,0.8374,0.8375,227900000.0
2008-11-19 21:36:00,0.8375,0.8379,0.83705,0.8379,179500000.0
2008-11-19 21:37:00,0.8379,0.8381,0.83745,0.83775,188900000.0
2008-11-19 21:38:00,0.83775,0.8381,0.8377,0.83805,324300005.0
2008-11-19 21:39:00,0.8381,0.8382,0.8377,0.8379,432199999.0
2008-11-19 21:40:00,0.8378,0.8381,0.83765,0.8379,417999992.0
2008-11-19 21:41:00,0.83795,0.83825,0.83785,0.838,141300000.0
2008-11-19 21:42:00,0.83805,0.83855,0.8377,0.8377,167600000.0
2008-11-19 21:43:00,0.83775,0.8381,0.83755,0.8378,210800000.0
2008-11-19 21:44:00,0.83785,0.8383,0.8375,0.8383,246800000.0
2008-11-19 21:45:00,0.8383,0.83855,0.8378,0.83785,579500010.0
2008-11-19 21:46:00,0.83785,0.83785,0.83745,0.83755,287800001.0
2008-11-19 21:47:00,0.8376,0.8382,0.8376,0.8381,156100000.0
2008-11-19 21:48:00,0.83815,0.8387,0.83795,0.8382,192100000.0
2008-11-19 21:49:00,0.8382,0.83865,0.8379,0.83865,138900000.0
2008-11-19 21:50:00,0.83865,0.83875,0.83815,0.83835,175900000.0
2008-11-19 21:51:00,0.8383,0.8389,0.8383,0.83875,166500000.0
2008-11-19 21:52:00,0.8387,0.839,0.8387,0.839,163300000.0
2008-11-19 21:53:00,0.83905,0.8391,0.8382,0.8391,710499998.0
2008-11-19 21:54:00,0.8391,0.8393,0.8385,0.83855,303600001.0
2008-11-19 21:55:00,0.8385,0.8386,0.83775,0.83785,252199999.0
2008-11-19 21:56:00,0.8379,0.83845,0.8379,0.8382,122300000.0
2008-11-19 21:57:00,0.83835,0.8385,0.838,0.8385,133850859.0
2008-11-19 21:58:00,0.83845,0.8389,0.8384,0.8389,138200000.0
2008-11-19 21:59:00,0.83885,0.83885,0.8383,0.8386,180400000.0
2008-11-19 22:00:00,0.83855,0.83865,0.83825,0.8383,97900000.0
2008-11-19 22:01:00,0.8383,0.8385,0.83785,0.83795,180300004.0
2008-11-19 22:02:00,0.8379,0.8391,0.8379,0.83905,122500000.0
2008-11-19 22:03:00,0.83905,0.8391,0.83855,0.8387,96300000.0
2008-11-19 22:04:00,0.8387,0.83915,0.8387,0.839,137500000.0
2008-11-19 22:05:00,0.8391,0.8392,0.83875,0.8388,114100000.0
2008-11-19 22:06:00,0.83875,0.83905,0.8385,0.8387,145900000.0
2008-11-19 22:07:00,0.8387,0.83885,0.83825,0.83825,209400000.0
2008-11-19 22:08:00,0.83825,0.8389,0.8382,0.8386,152400000.0
2008-11-19 22:09:00,0.83865,0.8389,0.8386,0.8388,94400000.0
2008-11-19 22:10:00,0.8388,0.8388,0.8384,0.8384,69800000.0
2008-11-19 22:11:00,0.8384,0.83875,0.83835,0.83835,72500000.0
2008-11-19 22:12:00,0.8384,0.8387,0.8384,0.83865,43300000.0
2008-11-19 22:13:00,0.83865,0.83895,0.8385,0.8387,430600000.0
2008-11-19 22:14:00,0.8387,0.8389,0.83835,0.8388,295400000.0
2008-11-19 22:15:00,0.83875,0.83895,0.8383,0.8383,88600000.0
2008-11-19 22:16:00,0.8382,0.8383,0.83815,0.8383,23200000.0
2008-11-19 22:17:00,0.8383,0.83875,0.8383,0.83845,38900000.0
2008-11-19 22:18:00,0.8382,0.83845,0.838,0.83825,79300000.0
2008-11-19 22:19:00,0.83825,0.8385,0.83785,0.838,114400000.0
2008-11-19 22:20:00,0.83805,0.83805,0.83755,0.83755,142900000.0
2008-11-19 22:21:00,0.8376,0.83785,0.83745,0.8376,95200000.0
2008-11-19 22:22:00,0.83755,0.83755,0.8369,0.8371,136800000.0
2008-11-19 22:23:00,0.8371,0.83735,0.8371,0.83735,84600000.0
2008-11-19 22:24:00,0.83735,0.83755,0.83675,0.8371,118500000.0
2008-11-19 22:25:00,0.8371,0.8371,0.8362,0.8362,130800000.0
2008-11-19 22:26:00,0.8362,0.8367,0.8362,0.83655,121300000.0
2008-11-19 22:27:00,0.8366,0.83735,0.8365,0.8372,155700000.0
2008-11-19 22:28:00,0.8372,0.8376,0.8371,0.83745,113000000.0
2008-11-19 22:29:00,0.8375,0.8375,0.8368,0.83715,135300000.0
2008-11-19 22:30:00,0.83715,0.83715,0.8367,0.8369,58100000.0
2008-11-19 22:31:00,0.83685,0.837,0.8367,0.8369,65800000.0
2008-11-19 22:32:00,0.83695,0.837,0.8367,0.8369,44000000.0
2008-11-19 22:33:00,0.83685,0.83735,0.8368,0.8373,42700000.0
2008-11-19 22:34:00,0.83725,0.8376,0.837,0.8372,77200000.0
2008-11-19 22:35:00,0.83725,0.83745,0.83715,0.8372,60900000.0
2008-11-19 22:36:00,0.8372,0.83735,0.8367,0.83725,120900000.0
2008-11-19 22:37:00,0.83725,0.83725,0.83675,0.837,63600000.0
2008-11-19 22:38:00,0.83705,0.83705,0.8365,0.83665,62300000.0
2008-11-19 22:39:00,0.83665,0.8369,0.8364,0.83665,81800000.0
2008-11-19 22:40:00,0.8367,0.83705,0.8366,0.83705,51600000.0
2008-11-19 22:41:00,0.83705,0.8372,0.8361,0.8361,73500000.0
2008-11-19 22:42:00,0.83605,0.8365,0.836,0.83615,67200000.0
2008-11-19 22:43:00,0.8362,0.83665,0.8362,0.83635,69400000.0
2008-11-19 22:44:00,0.83635,0.83715,0.8363,0.83695,148900000.0
2008-11-19 22:45:00,0.83695,0.8371,0.8368,0.8371,92000000.0
2008-11-19 22:46:00,0.83705,0.8371,0.83695,0.83705,25900000.0
2008-11-19 22:47:00,0.8371,0.8372,0.837,0.83705,56900000.0
2008-11-19 22:48:00,0.8372,0.8375,0.83705,0.8372,69500000.0
2008-11-19 22:49:00,0.8371,0.8371,0.83625,0.83675,146600000.0
2008-11-19 22:50:00,0.8368,0.83705,0.8364,0.8364,102800000.0
2008-11-19 22:51:00,0.8364,0.83715,0.8364,0.83715,89800000.0
2008-11-19 22:52:00,0.83715,0.8375,0.8371,0.8373,56800000.0
2008-11-19 22:53:00,0.8373,0.83735,0.8371,0.83715,72700000.0
2008-11-19 22:54:00,0.8372,0.83725,0.837,0.8371,150900000.0
2008-11-19 22:55:00,0.8371,0.8371,0.83695,0.8371,148000000.0
2008-11-19 22:56:00,0.8371,0.8371,0.8366,0.83665,67000000.0
2008-11-19 22:57:00,0.83665,0.8368,0.83645,0.83655,27900000.0
2008-11-19 22:58:00,0.83655,0.83655,0.8363,0.8363,611000013.0
2008-11-19 22:59:00,0.83635,0.83685,0.8363,0.8366,346000010.0
2008-11-19 23:00:00,0.8365,0.8365,0.83605,0.8362,72900000.0
2008-11-19 23:01:00,0.8362,0.8367,0.8362,0.83645,207000000.0
2008-11-19 23:02:00,0.8364,0.83655,0.8363,0.8363,76100000.0
2008-11-19 23:03:00,0.83635,0.83645,0.8362,0.8364,97500000.0
2008-11-19 23:04:00,0.8364,0.8364,0.83605,0.8361,52800000.0
2008-11-19 23:05:00,0.8361,0.8362,0.836,0.836,35100000.0
2008-11-19 23:06:00,0.83595,0.83615,0.83595,0.8361,37300000.0
2008-11-19 23:07:00,0.83615,0.83635,0.8361,0.83625,61700000.0
2008-11-19 23:08:00,0.8362,0.8362,0.8361,0.8361,34000000.0
2008-11-19 23:09:00,0.83615,0.83615,0.8361,0.8361,27400000.0
2008-11-19 23:10:00,0.83615,0.83615,0.836,0.836,29300000.0
2008-11-19 23:11:00,0.83595,0.836,0.83585,0.83595,36300000.0
2008-11-19 23:12:00,0.83595,0.83595,0.8355,0.83565,58200000.0
2008-11-19 23:13:00,0.83575,0.8359,0.83565,0.8358,87000000.0
2008-11-19 23:14:00,0.8358,0.83595,0.83575,0.8358,28700000.0
2008-11-19 23:15:00,0.83585,0.8359,0.83585,0.8359,4000000.0
2008-11-19 23:16:00,0.83585,0.83605,0.83585,0.83595,28100000.0
2008-11-19 23:17:00,0.83595,0.83655,0.8359,0.8363,61000000.0
2008-11-19 23:18:00,0.8363,0.83685,0.8363,0.8368,48600000.0
2008-11-19 23:19:00,0.8368,0.83705,0.83675,0.83675,28200000.0
2008-11-19 23:20:00,0.8367,0.83685,0.83665,0.83685,15600000.0
2008-11-19 23:21:00,0.8368,0.8369,0.8367,0.83675,25300000.0
2008-11-19 23:22:00,0.8367,0.83675,0.8365,0.83655,24700000.0
2008-11-19 23:23:00,0.83655,0.83675,0.83655,0.83665,31500000.0
2008-11-19 23:24:00,0.8367,0.83695,0.8367,0.8369,12200000.0
2008-11-19 23:25:00,0.8369,0.83695,0.83685,0.8369,13100000.0
2008-11-19 23:26:00,0.83685,0.8369,0.83675,0.83675,22000000.0
2008-11-19 23:27:00,0.8367,0.83675,0.83655,0.83675,20100000.0
2008-11-19 23:28:00,0.8367,0.83685,0.8366,0.83665,33800000.0
2008-11-19 23:29:00,0.83665,0.8367,0.8366,0.83665,18100000.0
2008-11-19 23:30:00,0.83665,0.83665,0.8365,0.8365,14100000.0
2008-11-19 23:31:00,0.83645,0.83645,0.8363,0.83635,30000000.0
2008-11-19 23:32:00,0.8364,0.83665,0.8364,0.8366,21200000.0
2008-11-19 23:33:00,0.8365,0.83665,0.83635,0.83665,39300000.0
2008-11-19 23:34:00,0.8367,0.8367,0.83655,0.8366,23700000.0
2008-11-19 23:35:00,0.8367,0.8367,0.8365,0.8366,27200000.0
2008-11-19 23:36:00,0.8366,0.8367,0.8366,0.8367,17400000.0
2008-11-19 23:37:00,0.83665,0.83665,0.8366,0.8366,16400000.0
2008-11-19 23:38:00,0.8366,0.8367,0.8366,0.83665,17300000.0
2008-11-19 23:39:00,0.8366,0.83665,0.8365,0.83655,16600000.0
2008-11-19 23:40:00,0.8366,0.8366,0.8359,0.83595,36500000.0
2008-11-19 23:41:00,0.836,0.83615,0.83585,0.8359,83700000.0
2008-11-19 23:42:00,0.83585,0.83625,0.83585,0.8361,27900000.0
2008-11-19 23:43:00,0.83605,0.8361,0.83565,0.83585,136200000.0
2008-11-19 23:44:00,0.8359,0.836,0.83575,0.83585,25800000.0
2008-11-19 23:45:00,0.836,0.836,0.8356,0.8359,48300000.0
2008-11-19 23:46:00,0.8359,0.8359,0.83575,0.8358,47100000.0
2008-11-19 23:47:00,0.83585,0.83585,0.8357,0.8358,47800000.0
2008-11-19 23:48:00,0.8358,0.8359,0.8357,0.8358,27300000.0
2008-11-19 23:49:00,0.8359,0.836,0.83575,0.8358,10000000.0
2008-11-19 23:50:00,0.83595,0.83595,0.8359,0.83595,9000000.0
2008-11-19 23:51:00,0.8359,0.8359,0.8355,0.8357,76400000.0
2008-11-19 23:52:00,0.8357,0.83585,0.83495,0.83495,70100000.0
2008-11-19 23:53:00,0.835,0.8357,0.83485,0.8356,102700000.0
2008-11-19 23:54:00,0.83555,0.8357,0.8355,0.83565,116300000.0
2008-11-19 23:55:00,0.8357,0.8357,0.8355,0.8355,63200000.0
2008-11-19 23:56:00,0.8355,0.83565,0.83545,0.8356,37200000.0
2008-11-19 23:57:00,0.8356,0.83575,0.8356,0.83565,42400000.0
2008-11-19 23:58:00,0.83555,0.83555,0.83535,0.83535,50800000.0
2008-11-19 23:59:00,0.83535,0.8354,0.835,0.8351,74400000.0
2008-11-20 00:00:00,0.8352,0.8352,0.83505,0.8351,35400000.0
2008-11-20 00:01:00,0.8351,0.8351,0.83505,0.8351,14400000.0
2008-11-20 00:02:00,0.83505,0.8351,0.83465,0.8347,44200000.0
2008-11-20 00:03:00,0.83475,0.83485,0.83465,0.83465,42500000.0
2008-11-20 00:04:00,0.83465,0.83465,0.8344,0.8345,27400000.0
2008-11-20 00:05:00,0.8345,0.8345,0.83435,0.83435,86000000.0
2008-11-20 00:06:00,0.83425,0.83435,0.83415,0.83415,74500000.0
2008-11-20 00:07:00,0.83415,0.8344,0.83415,0.8344,64800000.0
2008-11-20 00:08:00,0.8344,0.8345,0.83425,0.8344,38000000.0
2008-11-20 00:09:00,0.83445,0.8347,0.8344,0.8346,86700000.0
2008-11-20 00:10:00,0.8345,0.8348,0.8345,0.8347,51000000.0
2008-11-20 00:11:00,0.8346,0.83475,0.83445,0.8345,39400000.0
2008-11-20 00:12:00,0.8345,0.83455,0.8344,0.83445,48800000.0
2008-11-20 00:13:00,0.8345,0.83455,0.83445,0.83455,17400000.0
2008-11-20 00:14:00,0.83455,0.8347,0.83455,0.83465,29000000.0
2008-11-20 00:15:00,0.83465,0.83485,0.83465,0.83475,44000000.0
2008-11-20 00:16:00,0.83475,0.83475,0.8347,0.8347,12100000.0
2008-11-20 00:17:00,0.8347,0.8348,0.8347,0.8348,17700000.0
2008-11-20 00:18:00,0.8348,0.83495,0.8347,0.83485,24100000.0
2008-11-20 00:19:00,0.83495,0.83505,0.83485,0.83495,18900000.0
2008-11-20 00:20:00,0.83505,0.8354,0.83505,0.83505,110900000.0
2008-11-20 00:21:00,0.8351,0.83545,0.835,0.8354,174300000.0
2008-11-20 00:22:00,0.8354,0.83545,0.8352,0.83545,177100000.0
2008-11-20 00:23:00,0.83545,0.83545,0.8353,0.8354,152300000.0
2008-11-20 00:24:00,0.8354,0.8354,0.83535,0.8354,99500000.0
2008-11-20 00:25:00,0.8354,0.83545,0.8353,0.8354,278800000.0
2008-11-20 00:26:00,0.8354,0.8355,0.8353,0.8354,232500000.0
2008-11-20 00:27:00,0.83545,0.83545,0.8352,0.8352,380000000.0
2008-11-20 00:28:00,0.8352,0.8354,0.8352,0.8354,403200005.0
2008-11-20 00:29:00,0.83535,0.8354,0.8352,0.83535,244100002.0
2008-11-20 00:30:00,0.83535,0.8355,0.8353,0.83535,80200000.0
2008-11-20 00:31:00,0.83535,0.83555,0.8353,0.83545,60100000.0
2008-11-20 00:32:00,0.83545,0.83555,0.8354,0.8354,48100000.0
2008-11-20 00:33:00,0.83545,0.83545,0.8354,0.83545,110600000.0
2008-11-20 00:34:00,0.83545,0.8355,0.8354,0.8354,49100000.0
2008-11-20 00:35:00,0.83545,0.83545,0.8354,0.8354,150400000.0
2008-11-20 00:36:00,0.8354,0.83545,0.8354,0.8354,433300000.0
2008-11-20 00:37:00,0.8354,0.8354,0.8354,0.8354,46700000.0
2008-11-20 00:38:00,0.8354,0.83545,0.8354,0.83545,108000000.0
2008-11-20 00:39:00,0.8354,0.8354,0.8354,0.8354,30000000.0
2008-11-20 00:40:00,0.8354,0.8354,0.8354,0.8354,24000000.0
2008-11-20 00:41:00,0.8354,0.8354,0.8354,0.8354,36000000.0
2008-11-20 00:42:00,0.8354,0.8354,0.83485,0.8351,209700000.0
2008-11-20 00:43:00,0.8352,0.8352,0.8348,0.83485,124600000.0
2008-11-20 00:44:00,0.83485,0.83485,0.83455,0.8346,136300000.0
2008-11-20 00:45:00,0.8346,0.83515,0.8346,0.83505,97100000.0
2008-11-20 00:46:00,0.83505,0.83505,0.83495,0.83495,5900000.0
2008-11-20 00:47:00,0.83495,0.83495,0.83495,0.83495,1000000.0
2008-11-20 00:48:00,0.83486,0.83486,0.83466,0.83466,77600000.0
2008-11-20 00:49:00,0.83495,0.83535,0.83495,0.83515,95100000.0
2008-11-20 00:50:00,0.83515,0.83545,0.835,0.8353,105000000.0
2008-11-20 00:51:00,0.83545,0.8356,0.8353,0.8354,45000000.0
2008-11-20 00:52:00,0.8354,0.83545,0.8353,0.83535,58100000.0
2008-11-20 00:53:00,0.8355,0.83555,0.83515,0.83555,90500000.0
2008-11-20 00:54:00,0.83555,0.83555,0.83545,0.83545,10000000.0
2008-11-20 00:55:00,0.83545,0.83545,0.8354,0.8354,30700000.0
2008-11-20 00:56:00,0.8354,0.8354,0.83535,0.83535,23200000.0
2008-11-20 00:57:00,0.83535,0.83535,0.8353,0.83535,27500000.0
2008-11-20 00:58:00,0.83535,0.83535,0.83535,0.83535,83400000.0
2008-11-20 00:59:00,0.83535,0.8355,0.83515,0.83515,94300000.0
2008-11-20 01:00:00,0.8352,0.8352,0.83455,0.8347,110800000.0
2008-11-20 01:01:00,0.83475,0.8348,0.8345,0.83455,142300000.0
2008-11-20 01:02:00,0.8346,0.83465,0.8346,0.83465,6400000.0
2008-11-20 01:03:00,0.83465,0.83465,0.83455,0.83465,58800000.0
2008-11-20 01:04:00,0.83465,0.83465,0.83455,0.83455,72400000.0
2008-11-20 01:05:00,0.8346,0.83465,0.8346,0.83465,8100000.0
2008-11-20 01:06:00,0.83465,0.83465,0.83455,0.8346,21400000.0
2008-11-20 01:07:00,0.8346,0.83485,0.8346,0.8348,42400000.0
2008-11-20 01:08:00,0.8348,0.8348,0.8348,0.8348,3000000.0
2008-11-20 01:09:00,0.83485,0.83495,0.83485,0.8349,31300000.0
2008-11-20 01:10:00,0.8349,0.8349,0.83445,0.8345,6500000.0
2008-11-20 01:11:00,0.83445,0.83445,0.83445,0.83445,8400000.0
2008-11-20 01:12:00,0.8346,0.83465,0.83445,0.83445,22200000.0
2008-11-20 01:13:00,0.8345,0.8345,0.83445,0.83445,32200000.0
2008-11-20 01:14:00,0.8345,0.83455,0.8344,0.8345,46700000.0
2008-11-20 01:15:00,0.8345,0.83455,0.83445,0.8345,21400000.0
2008-11-20 01:16:00,0.83455,0.83455,0.83455,0.83455,16800000.0
2008-11-20 01:17:00,0.83455,0.83455,0.83455,0.83455,7000000.0
2008-11-20 01:18:00,0.83455,0.8346,0.83455,0.8346,7600000.0
2008-11-20 01:19:00,0.8346,0.8346,0.8346,0.8346,5000000.0
2008-11-20 01:20:00,0.8346,0.8346,0.83415,0.83435,50400000.0
2008-11-20 01:21:00,0.83435,0.83435,0.8342,0.83425,36100000.0
2008-11-20 01:22:00,0.83425,0.83425,0.8341,0.8342,248700000.0
2008-11-20 01:23:00,0.83425,0.83435,0.83425,0.83435,56300000.0
2008-11-20 01:24:00,0.83435,0.83435,0.83435,0.83435,36800000.0
2008-11-20 01:25:00,0.83399,0.83415,0.83396,0.83413,22900000.0
2008-11-20 01:26:00,0.83435,0.83445,0.83435,0.83445,30700000.0
2008-11-20 01:27:00,0.83445,0.83445,0.83445,0.83445,35800000.0
2008-11-20 01:28:00,0.83445,0.83455,0.83445,0.8345,24800000.0
2008-11-20 01:29:00,0.8345,0.8345,0.8345,0.8345,4200000.0
2008-11-20 01:30:00,0.8345,0.8345,0.8345,0.8345,23800000.0
2008-11-20 01:31:00,0.8345,0.8345,0.8341,0.83425,124200000.0
2008-11-20 01:32:00,0.83425,0.83435,0.83425,0.8343,74700000.0
2008-11-20 01:33:00,0.83425,0.83425,0.834,0.83405,124000000.0
2008-11-20 01:34:00,0.83405,0.83405,0.8339,0.83405,96800000.0
2008-11-20 01:35:00,0.83405,0.83405,0.83385,0.83395,82100000.0
2008-11-20 01:36:00,0.834,0.83415,0.834,0.8341,27400000.0
2008-11-20 01:37:00,0.8341,0.8341,0.834,0.8341,40500000.0
2008-11-20 01:38:00,0.8341,0.8342,0.8341,0.8342,13600000.0
2008-11-20 01:39:00,0.8342,0.83445,0.8342,0.83445,95500000.0
2008-11-20 01:40:00,0.83445,0.83475,0.83445,0.8347,114000000.0
2008-11-20 01:41:00,0.8347,0.8347,0.83465,0.8347,16000000.0
2008-11-20 01:42:00,0.8347,0.8347,0.8341,0.8347,40100000.0
2008-11-20 01:43:00,0.8347,0.8347,0.8342,0.8347,50000000.0
2008-11-20 01:44:00,0.83465,0.8347,0.83415,0.8343,39000000.0
2008-11-20 01:45:00,0.8343,0.83435,0.8343,0.83435,29700000.0
2008-11-20 01:46:00,0.83435,0.83435,0.83435,0.83435,13000000.0
2008-11-20 01:47:00,0.83435,0.83435,0.83435,0.83435,17000000.0
2008-11-20 01:48:00,0.83435,0.8344,0.83435,0.83435,31400000.0
2008-11-20 01:49:00,0.83435,0.83435,0.8338,0.834,67600000.0
2008-11-20 01:50:00,0.83395,0.8343,0.83395,0.8343,82600000.0
2008-11-20 01:51:00,0.834,0.83475,0.834,0.8347,70300000.0
2008-11-20 01:52:00,0.83465,0.83465,0.8345,0.8345,49800000.0
2008-11-20 01:53:00,0.8345,0.83495,0.8345,0.8348,89100000.0
2008-11-20 01:54:00,0.8348,0.83495,0.8347,0.8347,79300000.0
2008-11-20 01:55:00,0.8347,0.8347,0.83415,0.83435,63800000.0
2008-11-20 01:56:00,0.83435,0.8345,0.8342,0.83445,106000000.0
2008-11-20 01:57:00,0.8344,0.83465,0.8344,0.8345,76900000.0
2008-11-20 01:58:00,0.8345,0.83485,0.8345,0.8347,90600000.0
2008-11-20 01:59:00,0.8347,0.8349,0.8347,0.8349,51900000.0
2008-11-20 02:00:00,0.83485,0.8349,0.8347,0.83475,29800000.0
2008-11-20 02:01:00,0.83475,0.83475,0.83475,0.83475,18000000.0
2008-11-20 02:02:00,0.83475,0.8349,0.83475,0.8349,18000000.0
2008-11-20 02:03:00,0.8349,0.8349,0.83475,0.8349,8000000.0
2008-11-20 02:04:00,0.8349,0.8349,0.83455,0.8349,20300000.0
2008-11-20 02:05:00,0.8349,0.8349,0.83485,0.8349,39000000.0
2008-11-20 02:06:00,0.8349,0.8349,0.8341,0.83435,37915000.0
2008-11-20 02:07:00,0.8343,0.83485,0.83405,0.8341,32600000.0
2008-11-20 02:08:00,0.83415,0.83425,0.8341,0.83415,29800000.0
2008-11-20 02:09:00,0.83415,0.83425,0.8341,0.83415,44400000.0
2008-11-20 02:10:00,0.83415,0.83425,0.8341,0.8342,32300000.0
2008-11-20 02:11:00,0.8342,0.8342,0.83405,0.83415,12200000.0
2008-11-20 02:12:00,0.83415,0.83425,0.83415,0.83425,16600000.0
2008-11-20 02:13:00,0.8342,0.8342,0.8341,0.8341,7200000.0
2008-11-20 02:14:00,0.8341,0.83435,0.83405,0.8342,31900000.0
2008-11-20 02:15:00,0.83415,0.83425,0.83415,0.83415,13800000.0
2008-11-20 02:16:00,0.8342,0.8342,0.8342,0.8342,5000000.0
2008-11-20 02:17:00,0.8342,0.8342,0.83415,0.83415,6500000.0
2008-11-20 02:18:00,0.83418,0.83418,0.83388,0.83393,37900000.0
2008-11-20 02:19:00,0.8339,0.83397,0.83384,0.83388,100600000.0
2008-11-20 02:20:00,0.83404,0.8342,0.83396,0.83398,91500000.0
2008-11-20 02:21:00,0.8341,0.83415,0.8341,0.83415,2000000.0
2008-11-20 02:22:00,0.8342,0.8342,0.834,0.8341,28000000.0
2008-11-20 02:23:00,0.83425,0.8343,0.83405,0.83405,20400000.0
2008-11-20 02:24:00,0.8341,0.8341,0.83335,0.8334,115100000.0
2008-11-20 02:25:00,0.83345,0.834,0.83345,0.8337,58000000.0
2008-11-20 02:26:00,0.8337,0.8341,0.83365,0.834,24000000.0
2008-11-20 02:27:00,0.83395,0.834,0.83385,0.834,18000000.0
2008-11-20 02:28:00,0.834,0.834,0.8339,0.8339,10700000.0
2008-11-20 02:29:00,0.83385,0.8339,0.83385,0.8339,7200000.0
2008-11-20 02:30:00,0.83395,0.83395,0.83395,0.83395,7000000.0
2008-11-20 02:31:00,0.83395,0.83395,0.83385,0.8339,14500000.0
2008-11-20 02:32:00,0.83395,0.83435,0.8339,0.83435,35100000.0
2008-11-20 02:33:00,0.8343,0.83445,0.8341,0.8341,126000000.0
2008-11-20 02:34:00,0.8341,0.83435,0.8341,0.8342,59900000.0
2008-11-20 02:35:00,0.83415,0.8342,0.8341,0.8341,30900000.0
2008-11-20 02:36:00,0.8341,0.8342,0.8341,0.8341,61000000.0
2008-11-20 02:37:00,0.83415,0.83415,0.8341,0.8341,50700000.0
2008-11-20 02:38:00,0.83415,0.8343,0.83415,0.8343,9200000.0
2008-11-20 02:39:00,0.83435,0.83485,0.8343,0.83435,110400000.0
2008-11-20 02:40:00,0.8343,0.8344,0.8343,0.8343,90000000.0
2008-11-20 02:41:00,0.83435,0.83475,0.83435,0.83475,28300000.0
2008-11-20 02:42:00,0.8347,0.8351,0.83465,0.83505,47600000.0
2008-11-20 02:43:00,0.8351,0.8353,0.83505,0.83515,29100000.0
2008-11-20 02:44:00,0.83515,0.8352,0.835,0.835,53900000.0
2008-11-20 02:45:00,0.83495,0.83495,0.83435,0.8345,199000000.0
2008-11-20 02:46:00,0.83445,0.8347,0.83445,0.8346,41300000.0
2008-11-20 02:47:00,0.8346,0.8348,0.8346,0.8348,9400000.0
2008-11-20 02:48:00,0.8348,0.8351,0.8348,0.83495,23000000.0
2008-11-20 02:49:00,0.83495,0.8351,0.83465,0.835,135000000.0
2008-11-20 02:50:00,0.83505,0.8353,0.83505,0.8353,11700000.0
2008-11-20 02:51:00,0.8353,0.8353,0.83515,0.83515,22800000.0
2008-11-20 02:52:00,0.8351,0.83515,0.8349,0.8349,79900000.0
2008-11-20 02:53:00,0.8348,0.835,0.8347,0.83475,46700000.0
2008-11-20 02:54:00,0.8348,0.8348,0.8344,0.83445,121500000.0
2008-11-20 02:55:00,0.8345,0.83465,0.8342,0.8343,342800000.0
2008-11-20 02:56:00,0.8343,0.83465,0.83415,0.8346,23700000.0
2008-11-20 02:57:00,0.8347,0.8351,0.8347,0.8349,54100000.0
2008-11-20 02:58:00,0.83485,0.835,0.8348,0.83485,69500000.0
2008-11-20 02:59:00,0.8349,0.83505,0.8348,0.83495,49500000.0
2008-11-20 03:00:00,0.8349,0.8349,0.8348,0.8348,82900000.0
2008-11-20 03:01:00,0.8348,0.8348,0.8348,0.8348,96000000.0
2008-11-20 03:02:00,0.8348,0.8348,0.8348,0.8348,126000000.0
2008-11-20 03:03:00,0.8348,0.8348,0.8348,0.8348,66000000.0
2008-11-20 03:04:00,0.8348,0.8348,0.8344,0.8345,22400000.0
2008-11-20 03:05:00,0.8345,0.8351,0.8345,0.8351,41300000.0
2008-11-20 03:06:00,0.83505,0.83515,0.83475,0.83475,27000000.0
2008-11-20 03:07:00,0.8348,0.8349,0.83475,0.8348,22200000.0
2008-11-20 03:08:00,0.8348,0.83485,0.83475,0.8348,6200000.0
2008-11-20 03:09:00,0.8348,0.83485,0.8347,0.8348,22700000.0
2008-11-20 03:10:00,0.83475,0.8349,0.83475,0.83485,7200000.0
2008-11-20 03:11:00,0.83485,0.83515,0.83485,0.83485,36300000.0
2008-11-20 03:12:00,0.8349,0.83505,0.8349,0.83495,25700000.0
2008-11-20 03:13:00,0.8349,0.83505,0.83485,0.83505,26900000.0
2008-11-20 03:14:00,0.83505,0.8351,0.8349,0.8349,63600000.0
2008-11-20 03:15:00,0.8349,0.835,0.8349,0.835,121400000.0
2008-11-20 03:16:00,0.83495,0.835,0.83495,0.835,6500000.0
2008-11-20 03:17:00,0.83495,0.8352,0.83495,0.83515,28700000.0
2008-11-20 03:18:00,0.8352,0.83525,0.8351,0.83515,24900000.0
2008-11-20 03:19:00,0.83515,0.83515,0.83515,0.83515,5500000.0
2008-11-20 03:20:00,0.83515,0.83515,0.83515,0.83515,3000000.0
2008-11-20 03:21:00,0.83505,0.83505,0.8348,0.8348,28200000.0
2008-11-20 03:22:00,0.8348,0.83515,0.83475,0.83475,48600000.0
2008-11-20 03:23:00,0.83485,0.83485,0.8348,0.8348,6100000.0
2008-11-20 03:24:00,0.8349,0.8351,0.83475,0.8351,27200000.0
2008-11-20 03:25:00,0.83505,0.83515,0.8349,0.835,44700000.0
2008-11-20 03:26:00,0.83505,0.8352,0.835,0.8352,40700000.0
2008-11-20 03:27:00,0.83525,0.8354,0.83505,0.83525,61200000.0
2008-11-20 03:28:00,0.8353,0.8354,0.83525,0.83535,41200000.0
2008-11-20 03:29:00,0.8353,0.8356,0.8353,0.8356,24400000.0
2008-11-20 03:30:00,0.83555,0.8356,0.8354,0.83545,19100000.0
2008-11-20 03:31:00,0.8354,0.8354,0.8352,0.8352,12100000.0
2008-11-20 03:32:00,0.8352,0.8352,0.8351,0.8351,14100000.0
2008-11-20 03:33:00,0.8351,0.8351,0.8346,0.83465,83600000.0
2008-11-20 03:34:00,0.8347,0.835,0.8347,0.835,75100000.0
2008-11-20 03:35:00,0.835,0.83505,0.83495,0.83495,9000000.0
2008-11-20 03:36:00,0.8349,0.835,0.83485,0.8349,29700000.0
2008-11-20 03:37:00,0.83495,0.835,0.8348,0.83485,63100000.0
2008-11-20 03:38:00,0.8349,0.835,0.83485,0.83495,28800000.0
2008-11-20 03:39:00,0.83495,0.83495,0.83485,0.8349,15400000.0
2008-11-20 03:40:00,0.8349,0.8351,0.83485,0.835,33300000.0
2008-11-20 03:41:00,0.835,0.835,0.8348,0.8348,15900000.0
2008-11-20 03:42:00,0.8348,0.8348,0.83475,0.83475,9000000.0
2008-11-20 03:43:00,0.83475,0.83485,0.83475,0.8348,16100000.0
2008-11-20 03:44:00,0.8348,0.8354,0.83475,0.8353,75000000.0
2008-11-20 03:45:00,0.83525,0.8355,0.83525,0.8353,26600000.0
2008-11-20 03:46:00,0.83525,0.8353,0.83525,0.8353,8700000.0
2008-11-20 03:47:00,0.8354,0.8355,0.8352,0.8354,44100000.0
2008-11-20 03:48:00,0.8354,0.8354,0.83495,0.83515,40900000.0
2008-11-20 03:49:00,0.8351,0.83525,0.83505,0.83525,13600000.0
2008-11-20 03:50:00,0.8353,0.83545,0.83525,0.83535,25300000.0
2008-11-20 03:51:00,0.8354,0.8355,0.8354,0.83545,11200000.0
2008-11-20 03:52:00,0.8354,0.8354,0.83525,0.83525,17000000.0
2008-11-20 03:53:00,0.8353,0.83545,0.8352,0.8352,24500000.0
2008-11-20 03:54:00,0.83515,0.8352,0.83515,0.83515,21900000.0
2008-11-20 03:55:00,0.83515,0.83535,0.83515,0.83535,8800000.0
2008-11-20 03:56:00,0.8353,0.8353,0.8352,0.8352,11400000.0
2008-11-20 03:57:00,0.8352,0.8353,0.8352,0.8353,30000000.0
2008-11-20 03:58:00,0.8353,0.8359,0.8353,0.8358,66700000.0
2008-11-20 03:59:00,0.8359,0.8362,0.83555,0.83565,95600000.0
2008-11-20 04:00:00,0.83575,0.83585,0.8356,0.8356,44500000.0
2008-11-20 04:01:00,0.8356,0.8358,0.8356,0.83575,72800000.0
2008-11-20 04:02:00,0.8357,0.836,0.8356,0.836,268700001.0
2008-11-20 04:03:00,0.836,0.8361,0.83585,0.83595,38400000.0
2008-11-20 04:04:00,0.83595,0.83595,0.83585,0.83585,41100000.0
2008-11-20 04:05:00,0.83585,0.83625,0.83585,0.83625,68400000.0
2008-11-20 04:06:00,0.83625,0.83655,0.83625,0.83655,34900000.0
2008-11-20 04:07:00,0.83655,0.83655,0.83605,0.8364,161600000.0
2008-11-20 04:08:00,0.83645,0.8365,0.83585,0.8362,80100000.0
2008-11-20 04:09:00,0.8362,0.8363,0.83615,0.8363,33600000.0
2008-11-20 04:10:00,0.83635,0.8364,0.83605,0.8362,57500000.0
2008-11-20 04:11:00,0.83615,0.83615,0.8361,0.8361,21800000.0
2008-11-20 04:12:00,0.8361,0.83655,0.8359,0.83595,71400000.0
2008-11-20 04:13:00,0.83595,0.836,0.8359,0.8359,20800000.0
2008-11-20 04:14:00,0.8358,0.8361,0.8357,0.8357,118300000.0
2008-11-20 04:15:00,0.8357,0.836,0.8357,0.836,52100000.0
2008-11-20 04:16:00,0.83605,0.83605,0.8357,0.8357,44600000.0
2008-11-20 04:17:00,0.83565,0.83575,0.83565,0.83565,23300000.0
2008-11-20 04:18:00,0.83565,0.83575,0.83565,0.8357,56200000.0
2008-11-20 04:19:00,0.83575,0.8358,0.83565,0.8358,58100000.0
2008-11-20 04:20:00,0.8358,0.8358,0.83545,0.8357,25200000.0
2008-11-20 04:21:00,0.8357,0.8357,0.8354,0.8357,22400000.0
2008-11-20 04:22:00,0.8357,0.8357,0.8357,0.8357,16800000.0
2008-11-20 04:23:00,0.8357,0.8358,0.83545,0.83545,51800000.0
2008-11-20 04:24:00,0.83545,0.83545,0.8354,0.8354,12100000.0
2008-11-20 04:25:00,0.8354,0.83565,0.8354,0.83565,26100000.0
2008-11-20 04:26:00,0.83565,0.83565,0.83565,0.83565,13200000.0
2008-11-20 04:27:00,0.83575,0.83585,0.83565,0.8358,25800000.0
2008-11-20 04:28:00,0.83585,0.83585,0.83585,0.83585,3400000.0
2008-11-20 04:29:00,0.8359,0.8359,0.8357,0.8359,509600002.0
2008-11-20 04:30:00,0.83585,0.83605,0.83585,0.8359,79500000.0
2008-11-20 04:31:00,0.83585,0.83595,0.8358,0.8358,107900000.0
2008-11-20 04:32:00,0.8358,0.8358,0.8358,0.8358,78000000.0
2008-11-20 04:33:00,0.8358,0.8358,0.8358,0.8358,6000000.0
2008-11-20 04:34:00,0.8358,0.8358,0.8358,0.8358,6000000.0
2008-11-20 04:35:00,0.8358,0.8358,0.8358,0.8358,66000000.0
2008-11-20 04:36:00,0.8358,0.8358,0.8358,0.8358,24000000.0
2008-11-20 04:37:00,0.8358,0.8358,0.8358,0.8358,18000000.0
2008-11-20 04:38:00,0.8358,0.8358,0.83555,0.83555,38000000.0
2008-11-20 04:39:00,0.83555,0.83555,0.83525,0.8353,18200000.0
2008-11-20 04:40:00,0.83525,0.8353,0.83505,0.8353,46600000.0
2008-11-20 04:41:00,0.8353,0.8354,0.83525,0.83525,27200000.0
2008-11-20 04:42:00,0.83535,0.83575,0.83535,0.83555,41300000.0
2008-11-20 04:43:00,0.83555,0.8358,0.83555,0.8357,26500000.0
2008-11-20 04:44:00,0.8357,0.8357,0.8356,0.8356,35300000.0
2008-11-20 04:45:00,0.8356,0.83575,0.8356,0.83575,22700000.0
2008-11-20 04:46:00,0.83575,0.8358,0.83575,0.8358,26200000.0
2008-11-20 04:47:00,0.83575,0.83575,0.83565,0.8357,40400000.0
2008-11-20 04:48:00,0.8357,0.83605,0.8357,0.8359,73800000.0
2008-11-20 04:49:00,0.8359,0.8359,0.8358,0.8359,27700000.0
2008-11-20 04:50:00,0.83595,0.83595,0.8357,0.8358,34400000.0
2008-11-20 04:51:00,0.8357,0.83585,0.8355,0.8356,53700000.0
2008-11-20 04:52:00,0.8356,0.8357,0.83555,0.8356,27000000.0
2008-11-20 04:53:00,0.83565,0.83575,0.8354,0.8354,29500000.0
2008-11-20 04:54:00,0.83545,0.83565,0.83545,0.83555,21300000.0
2008-11-20 04:55:00,0.8356,0.83565,0.83525,0.83525,33700000.0
2008-11-20 04:56:00,0.83525,0.8354,0.83525,0.8354,33900000.0
2008-11-20 04:57:00,0.83535,0.8354,0.83515,0.83535,65500000.0
2008-11-20 04:58:00,0.8353,0.8355,0.83505,0.8351,76500000.0
2008-11-20 04:59:00,0.8351,0.8353,0.8351,0.83525,37500000.0
2008-11-20 05:00:00,0.8352,0.8353,0.8349,0.8353,52200000.0
2008-11-20 05:01:00,0.83525,0.8353,0.83515,0.83525,30300000.0
2008-11-20 05:02:00,0.8353,0.83545,0.8353,0.8354,19200000.0
2008-11-20 05:03:00,0.8354,0.83545,0.83535,0.8354,21800000.0
2008-11-20 05:04:00,0.8354,0.83545,0.83535,0.8354,14400000.0
2008-11-20 05:05:00,0.83535,0.8354,0.83535,0.8354,8300000.0
2008-11-20 05:06:00,0.83545,0.8355,0.8354,0.8354,23300000.0
2008-11-20 05:07:00,0.8354,0.83565,0.8354,0.83555,30600000.0
2008-11-20 05:08:00,0.83555,0.83555,0.83545,0.83545,14000000.0
2008-11-20 05:09:00,0.8354,0.8355,0.83535,0.83545,25000000.0
2008-11-20 05:10:00,0.8355,0.8355,0.8354,0.8354,59300000.0
2008-11-20 05:11:00,0.8354,0.8354,0.8352,0.8352,34800000.0
2008-11-20 05:12:00,0.83515,0.83535,0.835,0.8351,49900000.0
2008-11-20 05:13:00,0.8351,0.8352,0.835,0.8352,28100000.0
2008-11-20 05:14:00,0.8352,0.8352,0.83485,0.8351,66900000.0
2008-11-20 05:15:00,0.83495,0.8351,0.8349,0.8351,23700000.0
2008-11-20 05:16:00,0.83505,0.8354,0.83505,0.8354,39000000.0
2008-11-20 05:17:00,0.83545,0.8355,0.8354,0.8354,8700000.0
2008-11-20 05:18:00,0.83535,0.83555,0.8353,0.8354,63100000.0
2008-11-20 05:19:00,0.83545,0.83615,0.83545,0.83605,54000000.0
2008-11-20 05:20:00,0.83605,0.83625,0.83585,0.83615,190800000.0
2008-11-20 05:21:00,0.83615,0.8362,0.836,0.836,876100000.0
2008-11-20 05:22:00,0.836,0.836,0.836,0.836,498500000.0
2008-11-20 05:23:00,0.836,0.836,0.83565,0.8358,59200000.0
2008-11-20 05:24:00,0.8358,0.83595,0.8358,0.83595,76200000.0
2008-11-20 05:25:00,0.836,0.8361,0.83595,0.836,30300000.0
2008-11-20 05:26:00,0.83595,0.83605,0.83595,0.836,20100000.0
2008-11-20 05:27:00,0.83605,0.83605,0.836,0.836,7100000.0
2008-11-20 05:28:00,0.83595,0.83605,0.8359,0.8359,250799999.0
2008-11-20 05:29:00,0.8359,0.83595,0.8359,0.8359,576000000.0
2008-11-20 05:30:00,0.8359,0.83605,0.8359,0.8359,126099998.0
2008-11-20 05:31:00,0.83595,0.836,0.8359,0.8359,135500001.0
2008-11-20 05:32:00,0.8359,0.8361,0.8359,0.8361,116000000.0
2008-11-20 05:33:00,0.83605,0.83605,0.8359,0.836,337800002.0
2008-11-20 05:34:00,0.83605,0.83605,0.8359,0.836,192100002.0
2008-11-20 05:35:00,0.8359,0.83595,0.8359,0.83595,302200001.0
2008-11-20 05:36:00,0.83595,0.83605,0.8359,0.8359,425399999.0
2008-11-20 05:37:00,0.8359,0.83595,0.8359,0.83595,298000000.0
2008-11-20 05:38:00,0.83595,0.836,0.8356,0.8357,460200000.0
2008-11-20 05:39:00,0.83575,0.83575,0.83565,0.83565,12000000.0
2008-11-20 05:40:00,0.83565,0.8357,0.8356,0.83565,31400000.0
2008-11-20 05:41:00,0.8357,0.8358,0.8357,0.8358,16600000.0
2008-11-20 05:42:00,0.8358,0.8359,0.8357,0.83575,32100000.0
2008-11-20 05:43:00,0.8358,0.8359,0.83575,0.83585,37000000.0
2008-11-20 05:44:00,0.83585,0.83585,0.8357,0.8357,66800000.0
2008-11-20 05:45:00,0.8357,0.8358,0.83565,0.83575,15000000.0
2008-11-20 05:46:00,0.83575,0.83585,0.83575,0.83585,10700000.0
2008-11-20 05:47:00,0.83575,0.8359,0.83575,0.8359,10100000.0
2008-11-20 05:48:00,0.83595,0.83595,0.8357,0.8357,23100000.0
2008-11-20 05:49:00,0.83575,0.83575,0.8357,0.83575,38800000.0
2008-11-20 05:50:00,0.8357,0.8358,0.8357,0.8358,78100000.0
2008-11-20 05:51:00,0.8358,0.8359,0.83575,0.8359,54500000.0
2008-11-20 05:52:00,0.8359,0.8359,0.8358,0.8359,5000000.0
2008-11-20 05:53:00,0.8359,0.8359,0.83575,0.8358,26700000.0
2008-11-20 05:54:00,0.8359,0.8359,0.8358,0.8358,7100000.0
2008-11-20 05:55:00,0.8358,0.83585,0.8358,0.8358,8300000.0
2008-11-20 05:56:00,0.83585,0.8359,0.8358,0.8358,15300000.0
2008-11-20 05:57:00,0.83585,0.83595,0.83585,0.83595,13700000.0
2008-11-20 05:58:00,0.8359,0.8361,0.8358,0.83595,57000000.0
2008-11-20 05:59:00,0.83605,0.8361,0.8359,0.83605,56700000.0
2008-11-20 06:00:00,0.836,0.83615,0.83575,0.8358,55300000.0
2008-11-20 06:01:00,0.8359,0.83605,0.8358,0.83605,51600000.0
2008-11-20 06:02:00,0.83605,0.83645,0.83605,0.8363,55600000.0
2008-11-20 06:03:00,0.8363,0.8363,0.8361,0.83625,159200000.0
2008-11-20 06:04:00,0.8362,0.83625,0.8361,0.8361,136000000.0
2008-11-20 06:05:00,0.83615,0.83635,0.8361,0.8361,97900000.0
2008-11-20 06:06:00,0.83615,0.83625,0.8361,0.8361,146200000.0
2008-11-20 06:07:00,0.8361,0.83625,0.8361,0.8361,74000000.0
2008-11-20 06:08:00,0.8361,0.8362,0.8361,0.8361,275500000.0
2008-11-20 06:09:00,0.8361,0.8363,0.8361,0.83625,265400000.0
2008-11-20 06:10:00,0.83615,0.83615,0.8361,0.8361,194000000.0
2008-11-20 06:11:00,0.8361,0.8361,0.8361,0.8361,180000000.0
2008-11-20 06:12:00,0.83595,0.8361,0.83595,0.8361,17500000.0
2008-11-20 06:13:00,0.8361,0.83615,0.83595,0.83605,36100000.0
2008-11-20 06:14:00,0.836,0.83605,0.8359,0.83595,19200000.0
2008-11-20 06:15:00,0.83595,0.83595,0.8353,0.83545,213200000.0
2008-11-20 06:16:00,0.8355,0.83555,0.8354,0.8354,63600000.0
2008-11-20 06:17:00,0.8354,0.83545,0.835,0.835,62000000.0
2008-11-20 06:18:00,0.83505,0.83635,0.83505,0.8359,140800000.0
2008-11-20 06:19:00,0.8359,0.83655,0.83585,0.83655,71500000.0
2008-11-20 06:20:00,0.83655,0.83655,0.83635,0.83635,113500000.0
2008-11-20 06:21:00,0.8364,0.8365,0.8363,0.8363,94400000.0
2008-11-20 06:22:00,0.83635,0.83675,0.8363,0.8364,203600000.0
2008-11-20 06:23:00,0.83645,0.8366,0.83615,0.8363,163300000.0
2008-11-20 06:24:00,0.83625,0.83625,0.836,0.836,43700000.0
2008-11-20 06:25:00,0.8361,0.8363,0.836,0.83615,30400000.0
2008-11-20 06:26:00,0.8363,0.8363,0.8357,0.8358,69400000.0
2008-11-20 06:27:00,0.83575,0.83595,0.83545,0.8359,79900000.0
2008-11-20 06:28:00,0.8358,0.83605,0.8357,0.8357,158200000.0
2008-11-20 06:29:00,0.8357,0.83585,0.8357,0.8358,181500000.0
2008-11-20 06:30:00,0.8358,0.83605,0.83575,0.83595,24500000.0
2008-11-20 06:31:00,0.8359,0.83595,0.8357,0.83595,98500000.0
2008-11-20 06:32:00,0.8359,0.8365,0.83585,0.83625,157700000.0
2008-11-20 06:33:00,0.8362,0.8363,0.8362,0.8362,225700000.0
2008-11-20 06:34:00,0.8362,0.8363,0.83595,0.83595,134700000.0
2008-11-20 06:35:00,0.83605,0.8363,0.83605,0.83625,37800000.0
2008-11-20 06:36:00,0.83625,0.83635,0.8362,0.83625,41100000.0
2008-11-20 06:37:00,0.8362,0.83625,0.83615,0.8362,27100000.0
2008-11-20 06:38:00,0.8362,0.8363,0.8361,0.8361,23000000.0
2008-11-20 06:39:00,0.8361,0.8363,0.83605,0.8363,35000000.0
2008-11-20 06:40:00,0.8363,0.83635,0.83625,0.8363,24300000.0
2008-11-20 06:41:00,0.83635,0.83635,0.83625,0.83635,46200000.0
2008-11-20 06:42:00,0.8364,0.83645,0.8363,0.83645,6400000.0
2008-11-20 06:43:00,0.83645,0.8366,0.83645,0.8365,51500000.0
2008-11-20 06:44:00,0.83645,0.83645,0.8363,0.8363,264000001.0
2008-11-20 06:45:00,0.8363,0.8363,0.83595,0.83595,515800000.0
2008-11-20 06:46:00,0.83595,0.8361,0.8359,0.83605,70600000.0
2008-11-20 06:47:00,0.83595,0.83605,0.83585,0.83595,40100000.0
2008-11-20 06:48:00,0.836,0.83615,0.8358,0.8358,88700000.0
2008-11-20 06:49:00,0.8358,0.83615,0.83575,0.83605,71100000.0
2008-11-20 06:50:00,0.83605,0.83615,0.83585,0.8359,90400000.0
2008-11-20 06:51:00,0.8359,0.83605,0.83585,0.836,33400000.0
2008-11-20 06:52:00,0.836,0.8361,0.836,0.836,54000000.0
2008-11-20 06:53:00,0.836,0.836,0.83585,0.8359,21400000.0
2008-11-20 06:54:00,0.83595,0.83595,0.8357,0.83575,20400000.0
2008-11-20 06:55:00,0.83575,0.83615,0.8357,0.83615,29000000.0
2008-11-20 06:56:00,0.83615,0.8362,0.83595,0.836,62000000.0
2008-11-20 06:57:00,0.83605,0.83605,0.83595,0.83595,10100000.0
2008-11-20 06:58:00,0.836,0.83635,0.836,0.8361,35400000.0
2008-11-20 06:59:00,0.8361,0.8364,0.83585,0.8363,92400000.0
2008-11-20 07:00:00,0.83625,0.8363,0.83595,0.8363,70900000.0
2008-11-20 07:01:00,0.83625,0.8364,0.83605,0.8363,65900000.0
2008-11-20 07:02:00,0.83625,0.83645,0.8357,0.83585,74800000.0
2008-11-20 07:03:00,0.8359,0.83615,0.8357,0.8359,38800000.0
2008-11-20 07:04:00,0.83595,0.8363,0.83585,0.8361,60900000.0
2008-11-20 07:05:00,0.83605,0.83635,0.836,0.8363,56700000.0
2008-11-20 07:06:00,0.83625,0.8363,0.83615,0.8362,15200000.0
2008-11-20 07:07:00,0.8362,0.8363,0.8361,0.8361,153300000.0
2008-11-20 07:08:00,0.8361,0.83635,0.83585,0.8361,224900000.0
2008-11-20 07:09:00,0.8361,0.83635,0.8361,0.8362,62000000.0
2008-11-20 07:10:00,0.8362,0.83635,0.8362,0.83635,16800000.0
2008-11-20 07:11:00,0.8364,0.83685,0.8364,0.8368,57700000.0
2008-11-20 07:12:00,0.8368,0.83685,0.8367,0.83675,47000000.0
2008-11-20 07:13:00,0.83675,0.83685,0.83665,0.83665,58500000.0
2008-11-20 07:14:00,0.8366,0.8367,0.83655,0.83665,37400000.0
2008-11-20 07:15:00,0.83665,0.83675,0.8365,0.8367,96000000.0
2008-11-20 07:16:00,0.8367,0.83685,0.8366,0.83675,47800000.0
2008-11-20 07:17:00,0.83675,0.8368,0.8365,0.8365,74000000.0
2008-11-20 07:18:00,0.8365,0.8365,0.8361,0.8362,31000000.0
2008-11-20 07:19:00,0.83625,0.8363,0.8361,0.8363,87000000.0
2008-11-20 07:20:00,0.8363,0.83665,0.83625,0.8365,78200000.0
2008-11-20 07:21:00,0.83645,0.83655,0.83645,0.83645,9400000.0
2008-11-20 07:22:00,0.8365,0.8366,0.83635,0.83635,21600000.0
2008-11-20 07:23:00,0.8364,0.8367,0.83635,0.83655,48200000.0
2008-11-20 07:24:00,0.8366,0.8367,0.83645,0.8365,42200000.0
2008-11-20 07:25:00,0.8365,0.83675,0.8365,0.83665,27300000.0
2008-11-20 07:26:00,0.83665,0.83675,0.83665,0.8367,12300000.0
2008-11-20 07:27:00,0.8367,0.8368,0.83665,0.8368,31400000.0
2008-11-20 07:28:00,0.83675,0.83725,0.8367,0.8372,43500000.0
2008-11-20 07:29:00,0.8371,0.83755,0.8369,0.83755,56600000.0
2008-11-20 07:30:00,0.83755,0.83755,0.8372,0.8372,207000000.0
2008-11-20 07:31:00,0.83725,0.83725,0.8369,0.83705,19100000.0
2008-11-20 07:32:00,0.8371,0.8371,0.8369,0.8369,43600000.0
2008-11-20 07:33:00,0.83685,0.83715,0.83685,0.837,45500000.0
2008-11-20 07:34:00,0.8369,0.837,0.8369,0.8369,170300000.0
2008-11-20 07:35:00,0.8369,0.8369,0.83625,0.83625,81600000.0
2008-11-20 07:36:00,0.8363,0.8366,0.8363,0.8364,74900000.0
2008-11-20 07:37:00,0.83635,0.8365,0.8362,0.83645,68500000.0
2008-11-20 07:38:00,0.8365,0.8366,0.83625,0.8363,26600000.0
2008-11-20 07:39:00,0.83625,0.83645,0.83625,0.8364,13100000.0
2008-11-20 07:40:00,0.8363,0.8364,0.83625,0.83635,50200000.0
2008-11-20 07:41:00,0.8364,0.83645,0.8361,0.8364,102700000.0
2008-11-20 07:42:00,0.8364,0.83645,0.8362,0.8364,58500000.0
2008-11-20 07:43:00,0.8364,0.8365,0.8363,0.83645,57800000.0
2008-11-20 07:44:00,0.83635,0.83645,0.8362,0.83625,37300000.0
2008-11-20 07:45:00,0.83625,0.8365,0.8362,0.8362,105100000.0
2008-11-20 07:46:00,0.8362,0.8367,0.8362,0.8366,59700000.0
2008-11-20 07:47:00,0.83665,0.83665,0.8364,0.83655,41100000.0
2008-11-20 07:48:00,0.8366,0.83665,0.83655,0.8366,19000000.0
2008-11-20 07:49:00,0.8366,0.83685,0.8366,0.8368,22000000.0
2008-11-20 07:50:00,0.8369,0.83695,0.8365,0.83655,98300000.0
2008-11-20 07:51:00,0.83655,0.8366,0.8365,0.8366,28500000.0
2008-11-20 07:52:00,0.83665,0.83675,0.83645,0.8365,64400000.0
2008-11-20 07:53:00,0.83645,0.8365,0.8361,0.83615,88500000.0
2008-11-20 07:54:00,0.83615,0.83625,0.83615,0.83625,24300000.0
2008-11-20 07:55:00,0.8363,0.8363,0.83615,0.83625,12500000.0
2008-11-20 07:56:00,0.83625,0.83635,0.83605,0.83615,107200000.0
2008-11-20 07:57:00,0.83615,0.8366,0.8359,0.836,120600000.0
2008-11-20 07:58:00,0.83605,0.83605,0.8357,0.83575,94300000.0
2008-11-20 07:59:00,0.83575,0.83615,0.83575,0.83595,146900000.0
2008-11-20 08:00:00,0.8359,0.836,0.83585,0.83595,60400000.0
2008-11-20 08:01:00,0.83595,0.83595,0.8356,0.8356,38600000.0
2008-11-20 08:02:00,0.83555,0.83565,0.83515,0.83525,62100000.0
2008-11-20 08:03:00,0.8353,0.8353,0.83495,0.8351,27900000.0
2008-11-20 08:04:00,0.8352,0.8356,0.835,0.8351,107900000.0
2008-11-20 08:05:00,0.8351,0.83525,0.83485,0.835,98200000.0
2008-11-20 08:06:00,0.835,0.8351,0.8346,0.8348,108000000.0
2008-11-20 08:07:00,0.8348,0.83485,0.83445,0.8348,58500000.0
2008-11-20 08:08:00,0.83485,0.83535,0.8347,0.83475,119300000.0
2008-11-20 08:09:00,0.83475,0.8352,0.8347,0.8348,81100000.0
2008-11-20 08:10:00,0.8348,0.8349,0.83465,0.8348,37100000.0
2008-11-20 08:11:00,0.8348,0.8348,0.8344,0.8346,38800000.0
2008-11-20 08:12:00,0.8346,0.8346,0.8345,0.83455,25400000.0
2008-11-20 08:13:00,0.83455,0.8346,0.83445,0.83445,46400000.0
2008-11-20 08:14:00,0.83445,0.83445,0.83425,0.83425,22900000.0
2008-11-20 08:15:00,0.8344,0.8349,0.8344,0.83475,107200000.0
2008-11-20 08:16:00,0.83475,0.83515,0.83465,0.83515,97100000.0
2008-11-20 08:17:00,0.8351,0.83515,0.83485,0.8349,83000000.0
2008-11-20 08:18:00,0.8349,0.835,0.8348,0.835,64800000.0
2008-11-20 08:19:00,0.835,0.835,0.83495,0.835,9100000.0
2008-11-20 08:20:00,0.835,0.83505,0.83485,0.83485,33300000.0
2008-11-20 08:21:00,0.8348,0.8349,0.8348,0.83485,28400000.0
2008-11-20 08:22:00,0.83495,0.83495,0.8348,0.8348,89000000.0
2008-11-20 08:23:00,0.8348,0.8348,0.83445,0.83445,139200000.0
2008-11-20 08:24:00,0.83445,0.83475,0.83445,0.8347,71500000.0
2008-11-20 08:25:00,0.8347,0.8349,0.8347,0.83485,53900000.0
2008-11-20 08:26:00,0.83485,0.8349,0.8347,0.83475,24800000.0
2008-11-20 08:27:00,0.83475,0.835,0.8347,0.83475,54900000.0
2008-11-20 08:28:00,0.8347,0.8351,0.8347,0.8351,43200000.0
2008-11-20 08:29:00,0.8351,0.8351,0.835,0.8351,35600000.0
2008-11-20 08:30:00,0.8351,0.8351,0.8348,0.8349,47800000.0
2008-11-20 08:31:00,0.83495,0.8352,0.83465,0.835,71400000.0
2008-11-20 08:32:00,0.83495,0.83515,0.8349,0.83495,56000000.0
2008-11-20 08:33:00,0.83495,0.835,0.83445,0.83495,95600000.0
2008-11-20 08:34:00,0.835,0.83515,0.8348,0.8348,105400000.0
2008-11-20 08:35:00,0.83485,0.83485,0.83465,0.83465,100200000.0
2008-11-20 08:36:00,0.83465,0.83495,0.8346,0.83495,67800000.0
2008-11-20 08:37:00,0.8349,0.8349,0.83475,0.8348,14500000.0
2008-11-20 08:38:00,0.83485,0.8352,0.83485,0.83495,60100000.0
2008-11-20 08:39:00,0.8349,0.83565,0.8348,0.83565,104700000.0
2008-11-20 08:40:00,0.83565,0.83565,0.8352,0.83525,89100000.0
2008-11-20 08:41:00,0.83525,0.83555,0.8352,0.83535,66300000.0
2008-11-20 08:42:00,0.83535,0.8355,0.83505,0.83505,125200000.0
2008-11-20 08:43:00,0.83515,0.83575,0.83505,0.83575,71800000.0
2008-11-20 08:44:00,0.83565,0.8358,0.8355,0.83565,36700000.0
2008-11-20 08:45:00,0.83565,0.8357,0.8354,0.8357,167100000.0
2008-11-20 08:46:00,0.8357,0.8357,0.8349,0.8349,220400000.0
2008-11-20 08:47:00,0.83485,0.83555,0.8348,0.8353,82700000.0
2008-11-20 08:48:00,0.8353,0.8357,0.83515,0.8357,53100000.0
2008-11-20 08:49:00,0.8357,0.836,0.83525,0.836,143600000.0
2008-11-20 08:50:00,0.836,0.83645,0.8356,0.8361,111700000.0
2008-11-20 08:51:00,0.8361,0.8361,0.8355,0.83595,121700000.0
2008-11-20 08:52:00,0.83595,0.83645,0.83595,0.83625,116900000.0
2008-11-20 08:53:00,0.83625,0.83635,0.8362,0.83625,40600000.0
2008-11-20 08:54:00,0.8364,0.8367,0.83625,0.8363,148500000.0
2008-11-20 08:55:00,0.8364,0.8372,0.8364,0.83705,126700000.0
2008-11-20 08:56:00,0.837,0.8371,0.83695,0.83695,66000000.0
2008-11-20 08:57:00,0.83695,0.8371,0.83655,0.8369,78700000.0
2008-11-20 08:58:00,0.8369,0.837,0.8368,0.837,45600000.0
2008-11-20 08:59:00,0.83695,0.83695,0.83675,0.83695,66300000.0
2008-11-20 09:00:00,0.8369,0.837,0.8368,0.8369,78800000.0
2008-11-20 09:01:00,0.8369,0.83705,0.8369,0.837,55300000.0
2008-11-20 09:02:00,0.83705,0.8371,0.837,0.83705,73500000.0
2008-11-20 09:03:00,0.8371,0.8371,0.83705,0.83705,13800000.0
2008-11-20 09:04:00,0.83705,0.83705,0.8369,0.837,12500000.0
2008-11-20 09:05:00,0.83705,0.8371,0.83695,0.83705,57000000.0
2008-11-20 09:06:00,0.83705,0.8371,0.83695,0.83705,62900000.0
2008-11-20 09:07:00,0.83705,0.83705,0.83685,0.8369,55700000.0
2008-11-20 09:08:00,0.83685,0.83685,0.83595,0.8362,86300000.0
2008-11-20 09:09:00,0.8362,0.8366,0.8362,0.8366,82200000.0
2008-11-20 09:10:00,0.8366,0.8366,0.83625,0.8363,114400000.0
2008-11-20 09:11:00,0.8363,0.83655,0.83625,0.83655,81500000.0
2008-11-20 09:12:00,0.83665,0.8367,0.8365,0.8366,113000000.0
2008-11-20 09:13:00,0.83655,0.83665,0.83475,0.8349,158200000.0
2008-11-20 09:14:00,0.83505,0.8357,0.83495,0.83565,144800000.0
2008-11-20 09:15:00,0.8356,0.8365,0.8354,0.8364,156200000.0
2008-11-20 09:16:00,0.8364,0.83685,0.8364,0.83655,194800000.0
2008-11-20 09:17:00,0.83655,0.83665,0.83605,0.83615,76900000.0
2008-11-20 09:18:00,0.83615,0.8363,0.83605,0.83605,61500000.0
2008-11-20 09:19:00,0.8361,0.8363,0.8359,0.8363,88500000.0
2008-11-20 09:20:00,0.8363,0.8374,0.8362,0.83725,136400000.0
2008-11-20 09:21:00,0.8373,0.838,0.8373,0.838,94600000.0
2008-11-20 09:22:00,0.8379,0.8382,0.83725,0.83725,124000000.0
2008-11-20 09:23:00,0.8373,0.8378,0.83725,0.8378,63800000.0
2008-11-20 09:24:00,0.83775,0.8379,0.83765,0.83775,63700000.0
2008-11-20 09:25:00,0.83765,0.83775,0.8375,0.83755,132500000.0
2008-11-20 09:26:00,0.8376,0.83775,0.83675,0.8369,86600000.0
2008-11-20 09:27:00,0.8369,0.83765,0.8368,0.8376,92600000.0
2008-11-20 09:28:00,0.8376,0.83785,0.83745,0.8378,50700000.0
2008-11-20 09:29:00,0.8378,0.83835,0.83775,0.83825,116100000.0
2008-11-20 09:30:00,0.83825,0.83825,0.8378,0.83825,135700000.0
2008-11-20 09:31:00,0.8383,0.8388,0.83825,0.83865,223200003.0
2008-11-20 09:32:00,0.8387,0.8387,0.8384,0.8386,72600000.0
2008-11-20 09:33:00,0.83865,0.8387,0.83845,0.8385,141600000.0
2008-11-20 09:34:00,0.83845,0.8385,0.8382,0.83825,112900000.0
2008-11-20 09:35:00,0.8383,0.83845,0.8382,0.8384,103400000.0
2008-11-20 09:36:00,0.83835,0.8384,0.83825,0.8384,55300000.0
2008-11-20 09:37:00,0.8384,0.8384,0.8382,0.83835,65600000.0
2008-11-20 09:38:00,0.83835,0.83865,0.8382,0.83855,148000000.0
2008-11-20 09:39:00,0.83865,0.83875,0.83845,0.83845,133700000.0
2008-11-20 09:40:00,0.8385,0.83875,0.83845,0.83865,70500000.0
2008-11-20 09:41:00,0.8387,0.8387,0.83855,0.83855,73000000.0
2008-11-20 09:42:00,0.8386,0.8387,0.83855,0.83865,45700000.0
2008-11-20 09:43:00,0.83865,0.83875,0.8386,0.8386,70400000.0
2008-11-20 09:44:00,0.8386,0.83875,0.8385,0.83855,166900000.0
2008-11-20 09:45:00,0.83855,0.83865,0.8383,0.83845,112000000.0
2008-11-20 09:46:00,0.8384,0.83845,0.83835,0.83845,125000000.0
2008-11-20 09:47:00,0.83845,0.8387,0.83845,0.8385,219700000.0
2008-11-20 09:48:00,0.83845,0.8385,0.8383,0.8383,94700000.0
2008-11-20 09:49:00,0.8383,0.83845,0.83805,0.8381,114300000.0
2008-11-20 09:50:00,0.8381,0.8381,0.8377,0.83795,206600000.0
2008-11-20 09:51:00,0.83795,0.8386,0.83795,0.83855,284600000.0
2008-11-20 09:52:00,0.8386,0.83965,0.83855,0.83945,191500000.0
2008-11-20 09:53:00,0.83945,0.83985,0.83935,0.83975,177200000.0
2008-11-20 09:54:00,0.83975,0.8398,0.83925,0.83925,218200000.0
2008-11-20 09:55:00,0.83925,0.83965,0.83905,0.83955,161000000.0
2008-11-20 09:56:00,0.8395,0.8395,0.83915,0.8395,146900000.0
2008-11-20 09:57:00,0.83955,0.84,0.8394,0.83975,193900000.0
2008-11-20 09:58:00,0.83975,0.83975,0.8392,0.83945,254300000.0
2008-11-20 09:59:00,0.83955,0.8399,0.8394,0.8399,210100000.0
2008-11-20 10:00:00,0.83985,0.8402,0.83955,0.8396,266600000.0
2008-11-20 10:01:00,0.8396,0.84,0.83925,0.83985,260600000.0
2008-11-20 10:02:00,0.8399,0.8409,0.8399,0.84055,277700000.0
2008-11-20 10:03:00,0.84055,0.8406,0.8399,0.84025,287000000.0
2008-11-20 10:04:00,0.84025,0.84065,0.8399,0.84045,218600000.0
2008-11-20 10:05:00,0.8404,0.84045,0.8397,0.83995,353900000.0
2008-11-20 10:06:00,0.8399,0.8401,0.8396,0.84,274000000.0
2008-11-20 10:07:00,0.83995,0.8404,0.8399,0.8404,244700000.0
2008-11-20 10:08:00,0.84045,0.84045,0.83975,0.83985,276400000.0
2008-11-20 10:09:00,0.8399,0.84,0.8398,0.8398,159500000.0
2008-11-20 10:10:00,0.8398,0.8399,0.8397,0.83975,262900000.0
2008-11-20 10:11:00,0.83975,0.8399,0.83965,0.83975,159400000.0
2008-11-20 10:12:00,0.83975,0.83975,0.83965,0.8397,184500000.0
2008-11-20 10:13:00,0.83975,0.83975,0.8391,0.83945,283300000.0
2008-11-20 10:14:00,0.83945,0.8395,0.83915,0.83935,251400000.0
2008-11-20 10:15:00,0.83935,0.83945,0.83915,0.83915,187300000.0
2008-11-20 10:16:00,0.83925,0.8396,0.83915,0.8396,173900000.0
2008-11-20 10:17:00,0.8396,0.83995,0.83955,0.83975,243600000.0
2008-11-20 10:18:00,0.83975,0.8401,0.83975,0.83985,120500000.0
2008-11-20 10:19:00,0.83985,0.84,0.83975,0.83985,232600000.0
2008-11-20 10:20:00,0.83985,0.83985,0.83875,0.83875,128300000.0
2008-11-20 10:21:00,0.83875,0.8389,0.8382,0.83845,146600000.0
2008-11-20 10:22:00,0.83845,0.8391,0.8384,0.839,230500000.0
2008-11-20 10:23:00,0.839,0.83995,0.839,0.83985,208100000.0
2008-11-20 10:24:00,0.8398,0.84,0.83965,0.83995,178800000.0
2008-11-20 10:25:00,0.84005,0.84065,0.8399,0.8406,241900000.0
2008-11-20 10:26:00,0.8406,0.84065,0.84035,0.8406,176500000.0
2008-11-20 10:27:00,0.8406,0.8408,0.84055,0.84075,154800000.0
2008-11-20 10:28:00,0.84075,0.84125,0.84065,0.84125,221300000.0
2008-11-20 10:29:00,0.84125,0.8414,0.841,0.8411,298300000.0
2008-11-20 10:30:00,0.8411,0.84135,0.84095,0.84135,211500000.0
2008-11-20 10:31:00,0.8413,0.84155,0.84125,0.84155,262700000.0
2008-11-20 10:32:00,0.84155,0.84155,0.84125,0.8413,284700000.0
2008-11-20 10:33:00,0.8413,0.8415,0.84085,0.84085,212900000.0
2008-11-20 10:34:00,0.84075,0.84095,0.8407,0.8408,183700000.0
2008-11-20 10:35:00,0.8408,0.84095,0.8406,0.84095,121900000.0
2008-11-20 10:36:00,0.84095,0.8414,0.84085,0.84125,389500000.0
2008-11-20 10:37:00,0.84125,0.84135,0.841,0.84115,336900000.0
2008-11-20 10:38:00,0.84115,0.84115,0.8408,0.84095,256600000.0
2008-11-20 10:39:00,0.841,0.8411,0.84095,0.841,225800000.0
2008-11-20 10:40:00,0.841,0.8427,0.84095,0.84245,272500000.0
2008-11-20 10:41:00,0.84245,0.84285,0.8423,0.84285,319100000.0
2008-11-20 10:42:00,0.84285,0.84295,0.8426,0.8427,308500000.0
2008-11-20 10:43:00,0.8427,0.84295,0.84265,0.84295,267700000.0
2008-11-20 10:44:00,0.84295,0.8436,0.8429,0.8436,300800000.0
2008-11-20 10:45:00,0.84355,0.8437,0.84345,0.8435,272800000.0
2008-11-20 10:46:00,0.8435,0.8436,0.8435,0.8435,157600000.0
2008-11-20 10:47:00,0.8435,0.8435,0.84325,0.8433,334100000.0
2008-11-20 10:48:00,0.8433,0.8435,0.84315,0.8433,315800000.0
2008-11-20 10:49:00,0.8433,0.8435,0.8431,0.8432,317900000.0
2008-11-20 10:50:00,0.8432,0.8434,0.84315,0.8433,328600000.0
2008-11-20 10:51:00,0.84335,0.84355,0.84325,0.84325,392000000.0
2008-11-20 10:52:00,0.84325,0.84335,0.84295,0.84325,237100000.0
2008-11-20 10:53:00,0.8433,0.84335,0.843,0.84325,515900000.0
2008-11-20 10:54:00,0.84325,0.8433,0.84315,0.8432,357600000.0
2008-11-20 10:55:00,0.8432,0.8434,0.84315,0.84315,334000000.0
2008-11-20 10:56:00,0.84315,0.8434,0.8431,0.84335,412400000.0
2008-11-20 10:57:00,0.84335,0.84335,0.84315,0.8432,313200000.0
2008-11-20 10:58:00,0.8432,0.8433,0.84315,0.84325,382700000.0
2008-11-20 10:59:00,0.84325,0.84325,0.84265,0.8427,279000000.0
2008-11-20 11:00:00,0.84275,0.84305,0.84275,0.8428,226500000.0
2008-11-20 11:01:00,0.8428,0.84345,0.8428,0.8434,291400000.0
2008-11-20 11:02:00,0.84335,0.8434,0.84305,0.84305,303800000.0
2008-11-20 11:03:00,0.84305,0.8432,0.8428,0.84285,253500000.0
2008-11-20 11:04:00,0.8428,0.84285,0.84265,0.84275,244600000.0
2008-11-20 11:05:00,0.84275,0.84305,0.8427,0.8428,221200000.0
2008-11-20 11:06:00,0.84285,0.8432,0.84285,0.8429,310100000.0
2008-11-20 11:07:00,0.84295,0.84315,0.8428,0.84305,269900000.0
2008-11-20 11:08:00,0.843,0.84305,0.8429,0.8429,172400000.0
2008-11-20 11:09:00,0.843,0.843,0.84275,0.84275,332700000.0
2008-11-20 11:10:00,0.84275,0.84275,0.8427,0.8427,237100000.0
2008-11-20 11:11:00,0.8427,0.84275,0.8426,0.8427,306100000.0
2008-11-20 11:12:00,0.8427,0.8427,0.84265,0.84265,171400000.0
2008-11-20 11:13:00,0.84265,0.84275,0.84265,0.84275,274300000.0
2008-11-20 11:14:00,0.84275,0.84285,0.84265,0.84265,375900000.0
2008-11-20 11:15:00,0.84265,0.84265,0.84255,0.84255,354700000.0
2008-11-20 11:16:00,0.84255,0.84255,0.8423,0.84235,296600000.0
2008-11-20 11:17:00,0.84235,0.84235,0.84225,0.84225,327100000.0
2008-11-20 11:18:00,0.84225,0.8424,0.8422,0.8423,119100000.0
2008-11-20 11:19:00,0.84225,0.84255,0.84215,0.8424,195800000.0
2008-11-20 11:20:00,0.8424,0.8424,0.84215,0.84235,167500000.0
2008-11-20 11:21:00,0.84235,0.8424,0.84215,0.84215,216200000.0
2008-11-20 11:22:00,0.8421,0.84225,0.84195,0.84225,247400000.0
2008-11-20 11:23:00,0.84225,0.8424,0.84225,0.84235,419900000.0
2008-11-20 11:24:00,0.84235,0.84245,0.842,0.84235,509600000.0
2008-11-20 11:25:00,0.84235,0.8425,0.842,0.8425,302400000.0
2008-11-20 11:26:00,0.8425,0.8427,0.84245,0.8427,534000000.0
2008-11-20 11:27:00,0.8427,0.84275,0.8426,0.8427,393900000.0
2008-11-20 11:28:00,0.84265,0.84285,0.84255,0.8428,186300000.0
2008-11-20 11:29:00,0.8428,0.8428,0.8425,0.84265,259900000.0
2008-11-20 11:30:00,0.84265,0.84265,0.84135,0.84155,277500000.0
2008-11-20 11:31:00,0.84155,0.84165,0.8411,0.8415,177500000.0
2008-11-20 11:32:00,0.8415,0.84255,0.8415,0.84245,263400000.0
2008-11-20 11:33:00,0.84245,0.8425,0.8423,0.8424,113700000.0
2008-11-20 11:34:00,0.8424,0.84245,0.84215,0.8422,219100000.0
2008-11-20 11:35:00,0.8422,0.8422,0.842,0.842,127000000.0
2008-11-20 11:36:00,0.842,0.842,0.842,0.842,21400000.0
2008-11-20 11:37:00,0.842,0.84215,0.842,0.842,64600000.0
2008-11-20 11:38:00,0.842,0.84205,0.842,0.842,60900000.0
2008-11-20 11:39:00,0.842,0.84215,0.842,0.842,122600000.0
2008-11-20 11:40:00,0.842,0.8421,0.842,0.84205,95500000.0
2008-11-20 11:41:00,0.84205,0.8421,0.842,0.84205,72800000.0
2008-11-20 11:42:00,0.84205,0.8421,0.842,0.8421,79900000.0
2008-11-20 11:43:00,0.8421,0.8421,0.84205,0.84205,76300000.0
2008-11-20 11:44:00,0.84205,0.8423,0.84205,0.8421,260600000.0
2008-11-20 11:45:00,0.84215,0.8424,0.84205,0.8423,271800000.0
2008-11-20 11:46:00,0.8423,0.84245,0.8422,0.84225,412900000.0
2008-11-20 11:47:00,0.84225,0.8425,0.8422,0.84245,429600000.0
2008-11-20 11:48:00,0.84245,0.84265,0.8424,0.8425,492300000.0
2008-11-20 11:49:00,0.8425,0.84255,0.8424,0.8424,257100000.0
2008-11-20 11:50:00,0.8424,0.8425,0.8422,0.8424,293400000.0
2008-11-20 11:51:00,0.84245,0.8426,0.8423,0.84245,438600000.0
2008-11-20 11:52:00,0.8425,0.8427,0.8425,0.8425,411300000.0
2008-11-20 11:53:00,0.8425,0.8426,0.8425,0.84255,259000000.0
2008-11-20 11:54:00,0.84255,0.8428,0.8425,0.8426,221700000.0
2008-11-20 11:55:00,0.8426,0.8426,0.84255,0.84255,51200000.0
2008-11-20 11:56:00,0.84255,0.84255,0.8425,0.8425,205900000.0
2008-11-20 11:57:00,0.8425,0.84255,0.8425,0.84255,158700000.0
2008-11-20 11:58:00,0.84255,0.8431,0.8425,0.84305,369100000.0
2008-11-20 11:59:00,0.84305,0.84305,0.84275,0.8428,328700000.0
2008-11-20 12:00:00,0.8428,0.84305,0.8428,0.8429,431800000.0
2008-11-20 12:01:00,0.8429,0.84325,0.84285,0.84315,387900000.0
2008-11-20 12:02:00,0.84315,0.84315,0.8427,0.8429,240800000.0
2008-11-20 12:03:00,0.843,0.8432,0.8429,0.84315,104600000.0
2008-11-20 12:04:00,0.84315,0.84315,0.8427,0.84275,229400000.0
2008-11-20 12:05:00,0.84275,0.8428,0.8423,0.84235,413800000.0
2008-11-20 12:06:00,0.84235,0.8424,0.8422,0.8423,481900000.0
2008-11-20 12:07:00,0.8423,0.84275,0.8422,0.84245,334400000.0
2008-11-20 12:08:00,0.84245,0.84255,0.8423,0.8424,353600000.0
2008-11-20 12:09:00,0.84235,0.8424,0.8423,0.8424,91500000.0
2008-11-20 12:10:00,0.8424,0.8425,0.8424,0.8424,207700000.0
2008-11-20 12:11:00,0.8424,0.84305,0.8424,0.8427,251100000.0
2008-11-20 12:12:00,0.8427,0.8427,0.8424,0.84245,130500000.0
2008-11-20 12:13:00,0.8425,0.8425,0.8424,0.8424,325200000.0
2008-11-20 12:14:00,0.8424,0.8426,0.8424,0.8425,335800000.0
2008-11-20 12:15:00,0.8425,0.8427,0.84245,0.8425,305700000.0
2008-11-20 12:16:00,0.8426,0.8426,0.8424,0.84245,311800000.0
2008-11-20 12:17:00,0.84245,0.8425,0.8424,0.8424,192500000.0
2008-11-20 12:18:00,0.8424,0.8424,0.84205,0.8422,177800000.0
2008-11-20 12:19:00,0.8422,0.8424,0.84215,0.8424,294400000.0
2008-11-20 12:20:00,0.8424,0.84255,0.84235,0.84235,441900000.0
2008-11-20 12:21:00,0.84235,0.84235,0.84135,0.8414,407600002.0
2008-11-20 12:22:00,0.8414,0.84175,0.8411,0.8417,600100000.0
2008-11-20 12:23:00,0.84175,0.84255,0.84175,0.84245,350300000.0
2008-11-20 12:24:00,0.8425,0.8425,0.8422,0.84245,303700000.0
2008-11-20 12:25:00,0.84245,0.84245,0.8415,0.8417,323400000.0
2008-11-20 12:26:00,0.8417,0.84185,0.84165,0.84175,154600000.0
2008-11-20 12:27:00,0.8417,0.84215,0.84165,0.842,150400000.0
2008-11-20 12:28:00,0.84205,0.8421,0.84195,0.84195,105000000.0
2008-11-20 12:29:00,0.842,0.8425,0.842,0.8425,98500000.0
2008-11-20 12:30:00,0.84245,0.84275,0.84245,0.84265,90400000.0
2008-11-20 12:31:00,0.84265,0.84295,0.84265,0.8428,179300000.0
2008-11-20 12:32:00,0.84285,0.8429,0.84245,0.84255,276900000.0
2008-11-20 12:33:00,0.84255,0.8429,0.8424,0.8429,179100000.0
2008-11-20 12:34:00,0.8429,0.84315,0.8427,0.84305,277400000.0
2008-11-20 12:35:00,0.84305,0.84345,0.8429,0.843,215600000.0
2008-11-20 12:36:00,0.843,0.8431,0.84285,0.8429,199600000.0
2008-11-20 12:37:00,0.8429,0.84335,0.84285,0.84335,229300000.0
2008-11-20 12:38:00,0.84335,0.84335,0.84305,0.84315,186300000.0
2008-11-20 12:39:00,0.84315,0.84335,0.84315,0.8432,167800000.0
2008-11-20 12:40:00,0.84325,0.84325,0.8429,0.84315,161400000.0
2008-11-20 12:41:00,0.8431,0.8433,0.84305,0.84325,214500000.0
2008-11-20 12:42:00,0.84325,0.8433,0.8432,0.8432,126300000.0
2008-11-20 12:43:00,0.84325,0.8435,0.84315,0.8433,300300000.0
2008-11-20 12:44:00,0.8433,0.8438,0.8432,0.8437,302300000.0
2008-11-20 12:45:00,0.8437,0.8437,0.8435,0.84355,103100000.0
2008-11-20 12:46:00,0.84355,0.84355,0.84325,0.84335,102700000.0
2008-11-20 12:47:00,0.8433,0.8433,0.84325,0.8433,59500000.0
2008-11-20 12:48:00,0.84335,0.84375,0.84335,0.8435,205600000.0
2008-11-20 12:49:00,0.8435,0.84355,0.84345,0.8435,127600000.0
2008-11-20 12:50:00,0.8435,0.8435,0.8432,0.84325,141600000.0
2008-11-20 12:51:00,0.8433,0.8433,0.84315,0.84315,151500000.0
2008-11-20 12:52:00,0.84315,0.84365,0.8431,0.84355,194300000.0
2008-11-20 12:53:00,0.8435,0.8438,0.8435,0.8438,149300000.0
2008-11-20 12:54:00,0.8438,0.8438,0.84325,0.8433,216100000.0
2008-11-20 12:55:00,0.8433,0.84345,0.84315,0.8434,241600000.0
2008-11-20 12:56:00,0.8434,0.8434,0.84315,0.84315,231000000.0
2008-11-20 12:57:00,0.84315,0.84325,0.84305,0.84305,161500000.0
2008-11-20 12:58:00,0.8431,0.8436,0.8431,0.8435,218700000.0
2008-11-20 12:59:00,0.84355,0.8436,0.8433,0.8433,111200000.0
2008-11-20 13:00:00,0.8433,0.8435,0.8427,0.84275,283100000.0
2008-11-20 13:01:00,0.84285,0.843,0.84285,0.84295,119500000.0
2008-11-20 13:02:00,0.84295,0.84295,0.8427,0.84285,115700000.0
2008-11-20 13:03:00,0.8429,0.84295,0.84285,0.84295,126500000.0
2008-11-20 13:04:00,0.84295,0.84295,0.84245,0.8426,248400000.0
2008-11-20 13:05:00,0.84265,0.8427,0.84245,0.8425,198400000.0
2008-11-20 13:06:00,0.84245,0.8425,0.84215,0.84225,179300000.0
2008-11-20 13:07:00,0.84225,0.84235,0.8416,0.84185,259700004.0
2008-11-20 13:08:00,0.84185,0.8419,0.8413,0.84155,288075000.0
2008-11-20 13:09:00,0.84155,0.84305,0.84145,0.84295,317100000.0
2008-11-20 13:10:00,0.84295,0.8438,0.84285,0.84305,314100000.0
2008-11-20 13:11:00,0.843,0.84315,0.84265,0.843,234500000.0
2008-11-20 13:12:00,0.843,0.844,0.843,0.8439,322500000.0
2008-11-20 13:13:00,0.84385,0.8446,0.8437,0.84455,192900000.0
2008-11-20 13:14:00,0.8446,0.84495,0.84455,0.84475,346500000.0
2008-11-20 13:15:00,0.8448,0.8448,0.8446,0.8446,129300000.0
2008-11-20 13:16:00,0.8446,0.84475,0.84455,0.8447,266100000.0
2008-11-20 13:17:00,0.8447,0.8447,0.8445,0.8445,130800000.0
2008-11-20 13:18:00,0.84455,0.84465,0.84445,0.84455,160400000.0
2008-11-20 13:19:00,0.84455,0.8446,0.8445,0.84455,87100000.0
2008-11-20 13:20:00,0.84455,0.84475,0.8445,0.84475,162400000.0
2008-11-20 13:21:00,0.8448,0.8451,0.8448,0.84505,211600000.0
2008-11-20 13:22:00,0.845,0.8451,0.84495,0.845,137000000.0
2008-11-20 13:23:00,0.845,0.84505,0.845,0.845,43900000.0
2008-11-20 13:24:00,0.845,0.84505,0.845,0.84505,72600000.0
2008-11-20 13:25:00,0.84505,0.84505,0.8446,0.8447,223000000.0
2008-11-20 13:26:00,0.84475,0.8449,0.84465,0.8448,127900000.0
2008-11-20 13:27:00,0.8448,0.8449,0.8445,0.84455,346700000.0
2008-11-20 13:28:00,0.84465,0.84465,0.84435,0.84465,263800000.0
2008-11-20 13:29:00,0.8446,0.84465,0.8443,0.84435,159900000.0
2008-11-20 13:30:00,0.84435,0.84455,0.8443,0.84455,168000000.0
2008-11-20 13:31:00,0.84455,0.8446,0.84425,0.84425,127400000.0
2008-11-20 13:32:00,0.84425,0.8443,0.8442,0.84425,85600000.0
2008-11-20 13:33:00,0.84425,0.8443,0.8442,0.8443,201400000.0
2008-11-20 13:34:00,0.84435,0.84435,0.84435,0.84435,38400000.0
2008-11-20 13:35:00,0.84435,0.84445,0.84435,0.84445,74500000.0
2008-11-20 13:36:00,0.84445,0.84455,0.84445,0.84455,42900000.0
2008-11-20 13:37:00,0.84455,0.84455,0.84415,0.84415,82500000.0
2008-11-20 13:38:00,0.84415,0.84445,0.84405,0.84435,192300000.0
2008-11-20 13:39:00,0.84435,0.84455,0.84415,0.84415,178200000.0
2008-11-20 13:40:00,0.84415,0.84445,0.84415,0.84445,107900000.0
2008-11-20 13:41:00,0.84445,0.84515,0.84435,0.84485,214900000.0
2008-11-20 13:42:00,0.84495,0.84505,0.84465,0.84475,291500000.0
2008-11-20 13:43:00,0.84475,0.8453,0.84465,0.84465,259200000.0
2008-11-20 13:44:00,0.84465,0.84465,0.8442,0.84435,204300000.0
2008-11-20 13:45:00,0.8443,0.84445,0.84395,0.84425,243800000.0
2008-11-20 13:46:00,0.84425,0.8443,0.8438,0.8438,167300000.0
2008-11-20 13:47:00,0.8438,0.844,0.84375,0.8439,88700000.0
2008-11-20 13:48:00,0.844,0.8443,0.8438,0.8438,295300002.0
2008-11-20 13:49:00,0.8438,0.8442,0.8438,0.84405,215800000.0
2008-11-20 13:50:00,0.844,0.84435,0.844,0.84425,231900000.0
2008-11-20 13:51:00,0.84425,0.8446,0.84425,0.8446,292400000.0
2008-11-20 13:52:00,0.84465,0.84475,0.8443,0.84475,202400000.0
2008-11-20 13:53:00,0.8447,0.84475,0.84445,0.8446,87300000.0
2008-11-20 13:54:00,0.84455,0.84465,0.8443,0.8443,229300000.0
2008-11-20 13:55:00,0.8443,0.8444,0.84425,0.84435,368900000.0
2008-11-20 13:56:00,0.84435,0.8445,0.8443,0.84445,152600000.0
2008-11-20 13:57:00,0.8444,0.84465,0.84435,0.84455,272500000.0
2008-11-20 13:58:00,0.8446,0.8446,0.84425,0.8443,151900000.0
2008-11-20 13:59:00,0.8443,0.8443,0.8437,0.8438,301900000.0
2008-11-20 14:00:00,0.8438,0.84425,0.8438,0.84415,315800000.0
2008-11-20 14:01:00,0.8442,0.84475,0.84415,0.8447,280600000.0
2008-11-20 14:02:00,0.8447,0.84515,0.8447,0.84505,149100000.0
2008-11-20 14:03:00,0.84505,0.84505,0.84445,0.84455,259900000.0
2008-11-20 14:04:00,0.84455,0.8451,0.84455,0.84505,223100000.0
2008-11-20 14:05:00,0.84495,0.84535,0.8441,0.84415,352699998.0
2008-11-20 14:06:00,0.84415,0.84445,0.844,0.8441,204600000.0
2008-11-20 14:07:00,0.84405,0.8441,0.8437,0.84385,235500000.0
2008-11-20 14:08:00,0.84385,0.8441,0.84375,0.84385,254000000.0
2008-11-20 14:09:00,0.8439,0.8439,0.84365,0.8437,160400000.0
2008-11-20 14:10:00,0.84375,0.8438,0.84345,0.8437,253300000.0
2008-11-20 14:11:00,0.8437,0.844,0.8437,0.84395,190300000.0
2008-11-20 14:12:00,0.844,0.84455,0.844,0.84455,344900000.0
2008-11-20 14:13:00,0.84455,0.8448,0.8445,0.84455,437600000.0
2008-11-20 14:14:00,0.84455,0.8446,0.8444,0.8445,238700000.0
2008-11-20 14:15:00,0.8445,0.84455,0.8443,0.8444,275100000.0
2008-11-20 14:16:00,0.8444,0.8448,0.8444,0.8447,243400000.0
2008-11-20 14:17:00,0.84465,0.84465,0.8444,0.8444,240100000.0
2008-11-20 14:18:00,0.8444,0.84445,0.8443,0.84445,129900000.0
2008-11-20 14:19:00,0.8444,0.84445,0.84425,0.84425,193700000.0
2008-11-20 14:20:00,0.84425,0.84425,0.844,0.8442,167600000.0
2008-11-20 14:21:00,0.84425,0.84425,0.8441,0.8441,126700000.0
2008-11-20 14:22:00,0.8441,0.8442,0.84405,0.84405,240400000.0
2008-11-20 14:23:00,0.84405,0.84415,0.84365,0.8438,337300000.0
2008-11-20 14:24:00,0.8438,0.844,0.8438,0.8439,219500000.0
2008-11-20 14:25:00,0.8439,0.84395,0.8435,0.84365,183600000.0
2008-11-20 14:26:00,0.8436,0.84365,0.8435,0.8435,163600000.0
2008-11-20 14:27:00,0.84355,0.84355,0.8432,0.8433,65600000.0
2008-11-20 14:28:00,0.8433,0.8436,0.8433,0.8435,272300000.0
2008-11-20 14:29:00,0.8435,0.84385,0.8435,0.8437,251000000.0
2008-11-20 14:30:00,0.84365,0.84375,0.84335,0.84345,327399999.0
2008-11-20 14:31:00,0.8434,0.8435,0.84325,0.84345,346700000.0
2008-11-20 14:32:00,0.84345,0.84385,0.843,0.843,470400004.0
2008-11-20 14:33:00,0.843,0.84325,0.8424,0.84305,401200000.0
2008-11-20 14:34:00,0.843,0.84305,0.84255,0.8428,296700000.0
2008-11-20 14:35:00,0.84285,0.8429,0.84265,0.84285,160600000.0
2008-11-20 14:36:00,0.84285,0.84315,0.84285,0.8431,147500000.0
2008-11-20 14:37:00,0.8431,0.84315,0.8431,0.8431,322800000.0
2008-11-20 14:38:00,0.84315,0.84315,0.8429,0.8429,351000000.0
2008-11-20 14:39:00,0.8429,0.843,0.84275,0.8428,359000000.0
2008-11-20 14:40:00,0.84275,0.8432,0.84275,0.84315,294500000.0
2008-11-20 14:41:00,0.84315,0.84315,0.84255,0.84255,222400000.0
2008-11-20 14:42:00,0.84255,0.84255,0.84215,0.8423,216600000.0
2008-11-20 14:43:00,0.84235,0.84245,0.84215,0.8424,252500000.0
2008-11-20 14:44:00,0.8424,0.84285,0.8424,0.84275,299600000.0
2008-11-20 14:45:00,0.84275,0.8428,0.8419,0.8421,361600000.0
2008-11-20 14:46:00,0.84205,0.84205,0.8418,0.842,352200000.0
2008-11-20 14:47:00,0.842,0.8422,0.84145,0.8415,376000000.0
2008-11-20 14:48:00,0.84155,0.84235,0.84155,0.8421,250200000.0
2008-11-20 14:49:00,0.8421,0.8422,0.84185,0.84205,217000000.0
2008-11-20 14:50:00,0.84205,0.8421,0.84165,0.84165,225300000.0
2008-11-20 14:51:00,0.84165,0.84185,0.84135,0.8418,323300000.0
2008-11-20 14:52:00,0.8418,0.84205,0.84165,0.84175,409400000.0
2008-11-20 14:53:00,0.84175,0.8418,0.84115,0.84135,316100000.0
2008-11-20 14:54:00,0.84135,0.84175,0.8413,0.84175,342700000.0
2008-11-20 14:55:00,0.84175,0.8421,0.84175,0.84205,288500000.0
2008-11-20 14:56:00,0.84205,0.84205,0.8417,0.84175,239200000.0
2008-11-20 14:57:00,0.8417,0.8421,0.84165,0.84205,311500000.0
2008-11-20 14:58:00,0.8421,0.84235,0.84205,0.84235,310200000.0
2008-11-20 14:59:00,0.8424,0.84245,0.84225,0.84245,306600000.0
2008-11-20 15:00:00,0.84245,0.8426,0.8422,0.84225,248100000.0
2008-11-20 15:01:00,0.8423,0.84255,0.84225,0.8425,304400000.0
2008-11-20 15:02:00,0.8425,0.8425,0.84225,0.84235,228900000.0
2008-11-20 15:03:00,0.8424,0.8424,0.8421,0.84215,284000000.0
2008-11-20 15:04:00,0.8422,0.8422,0.84195,0.84215,299500000.0
2008-11-20 15:05:00,0.84215,0.84225,0.84195,0.842,286300000.0
2008-11-20 15:06:00,0.842,0.8421,0.84195,0.842,296300000.0
2008-11-20 15:07:00,0.842,0.84225,0.842,0.84215,180000000.0
2008-11-20 15:08:00,0.84215,0.84215,0.842,0.8421,185900000.0
2008-11-20 15:09:00,0.8421,0.84215,0.84205,0.84205,188100000.0
2008-11-20 15:10:00,0.84205,0.8421,0.84205,0.8421,155400000.0
2008-11-20 15:11:00,0.8421,0.84215,0.84205,0.84205,221100000.0
2008-11-20 15:12:00,0.84205,0.8422,0.84205,0.84215,284300000.0
2008-11-20 15:13:00,0.84215,0.8423,0.8421,0.8421,290100000.0
2008-11-20 15:14:00,0.8421,0.84225,0.84205,0.8422,225700000.0
2008-11-20 15:15:00,0.8421,0.8423,0.84195,0.842,287800000.0
2008-11-20 15:16:00,0.84195,0.84195,0.8418,0.84185,254200000.0
2008-11-20 15:17:00,0.84185,0.84185,0.84165,0.84175,223700000.0
2008-11-20 15:18:00,0.8418,0.8418,0.8416,0.8416,358200000.0
2008-11-20 15:19:00,0.8416,0.8417,0.84155,0.84165,611900000.0
2008-11-20 15:20:00,0.8416,0.842,0.8416,0.8419,524100000.0
2008-11-20 15:21:00,0.8419,0.842,0.8418,0.84185,391800000.0
2008-11-20 15:22:00,0.84185,0.842,0.84165,0.84165,360200000.0
2008-11-20 15:23:00,0.84165,0.8418,0.84165,0.8417,328300000.0
2008-11-20 15:24:00,0.8417,0.84185,0.84165,0.8417,316700000.0
2008-11-20 15:25:00,0.8417,0.8418,0.84155,0.8417,625000000.0
2008-11-20 15:26:00,0.8417,0.84175,0.84155,0.8416,477300000.0
2008-11-20 15:27:00,0.8416,0.8417,0.8411,0.84125,551700000.0
2008-11-20 15:28:00,0.8413,0.8415,0.84125,0.8415,451800000.0
2008-11-20 15:29:00,0.8415,0.84175,0.8415,0.84165,422000000.0
2008-11-20 15:30:00,0.8416,0.8416,0.8411,0.84125,466100000.0
2008-11-20 15:31:00,0.84125,0.8416,0.84095,0.8411,553900000.0
2008-11-20 15:32:00,0.84105,0.84105,0.84075,0.84095,490800000.0
2008-11-20 15:33:00,0.84095,0.84105,0.84045,0.84045,583600000.0
2008-11-20 15:34:00,0.84045,0.8406,0.84045,0.8405,633800000.0
2008-11-20 15:35:00,0.8405,0.841,0.8405,0.84065,464200000.0
2008-11-20 15:36:00,0.84065,0.84095,0.8405,0.8409,631600000.0
2008-11-20 15:37:00,0.8409,0.8415,0.8409,0.84145,443500000.0
2008-11-20 15:38:00,0.84145,0.8418,0.8414,0.8418,627900000.0
2008-11-20 15:39:00,0.8418,0.842,0.8416,0.84185,490900000.0
2008-11-20 15:40:00,0.8419,0.84215,0.84185,0.8419,528100000.0
2008-11-20 15:41:00,0.8419,0.8423,0.8419,0.84225,304800000.0
2008-11-20 15:42:00,0.84225,0.8423,0.84215,0.8422,462300000.0
2008-11-20 15:43:00,0.8422,0.843,0.8422,0.8426,552800000.0
2008-11-20 15:44:00,0.8426,0.8427,0.84225,0.84225,494600000.0
2008-11-20 15:45:00,0.8423,0.8424,0.84195,0.84195,325500000.0
2008-11-20 15:46:00,0.84195,0.84205,0.84175,0.842,519200000.0
2008-11-20 15:47:00,0.842,0.84275,0.84195,0.84255,422400000.0
2008-11-20 15:48:00,0.8425,0.843,0.84245,0.84295,561900000.0
2008-11-20 15:49:00,0.8429,0.84295,0.8427,0.84275,577600000.0
2008-11-20 15:50:00,0.84275,0.8432,0.8426,0.84265,540700000.0
2008-11-20 15:51:00,0.84265,0.84275,0.8425,0.84255,622800000.0
2008-11-20 15:52:00,0.84255,0.84255,0.84245,0.84245,238400000.0
2008-11-20 15:53:00,0.8425,0.84255,0.84235,0.84235,456900000.0
2008-11-20 15:54:00,0.84235,0.84235,0.84175,0.8419,570600000.0
2008-11-20 15:55:00,0.8419,0.84205,0.84185,0.842,362200000.0
2008-11-20 15:56:00,0.842,0.8421,0.8418,0.8418,452100000.0
2008-11-20 15:57:00,0.84185,0.84195,0.8417,0.8418,574700000.0
2008-11-20 15:58:00,0.8418,0.842,0.8417,0.8419,430900000.0
2008-11-20 15:59:00,0.8419,0.842,0.8416,0.84165,558700000.0
2008-11-20 16:00:00,0.84165,0.84245,0.8416,0.84205,553800000.0
2008-11-20 16:01:00,0.84215,0.84295,0.84215,0.84295,614100000.0
2008-11-20 16:02:00,0.8429,0.8431,0.8428,0.8429,327200000.0
2008-11-20 16:03:00,0.84285,0.843,0.84285,0.84295,476200000.0
2008-11-20 16:04:00,0.8429,0.843,0.84285,0.843,316700000.0
2008-11-20 16:05:00,0.843,0.8436,0.843,0.8435,472900000.0
2008-11-20 16:06:00,0.8435,0.8438,0.8435,0.8437,381700000.0
2008-11-20 16:07:00,0.8437,0.84395,0.8437,0.84395,215200000.0
2008-11-20 16:08:00,0.84395,0.8442,0.8438,0.84385,403300000.0
2008-11-20 16:09:00,0.8438,0.8439,0.84365,0.8437,239200000.0
2008-11-20 16:10:00,0.8437,0.84385,0.8436,0.8437,537500000.0
2008-11-20 16:11:00,0.8437,0.84385,0.8437,0.8438,332500000.0
2008-11-20 16:12:00,0.8438,0.8439,0.84365,0.8438,371600000.0
2008-11-20 16:13:00,0.8438,0.844,0.84355,0.8438,418100000.0
2008-11-20 16:14:00,0.8438,0.8439,0.84365,0.84385,438000000.0
2008-11-20 16:15:00,0.84385,0.844,0.8437,0.84385,456500000.0
2008-11-20 16:16:00,0.84385,0.84395,0.8436,0.84395,333000000.0
2008-11-20 16:17:00,0.84395,0.84405,0.84395,0.844,232200000.0
2008-11-20 16:18:00,0.844,0.8442,0.844,0.8442,365900000.0
2008-11-20 16:19:00,0.8442,0.84445,0.8442,0.8443,212200000.0
2008-11-20 16:20:00,0.8443,0.8444,0.84425,0.8444,283200000.0
2008-11-20 16:21:00,0.8444,0.8445,0.84425,0.8445,237600000.0
2008-11-20 16:22:00,0.8445,0.84465,0.8444,0.8446,370200000.0
2008-11-20 16:23:00,0.84455,0.8451,0.8442,0.8448,392900000.0
2008-11-20 16:24:00,0.8448,0.8453,0.8443,0.8451,499300000.0
2008-11-20 16:25:00,0.8451,0.8455,0.8446,0.8454,457100000.0
2008-11-20 16:26:00,0.8454,0.84545,0.84495,0.84515,294100000.0
2008-11-20 16:27:00,0.84515,0.84525,0.84495,0.8451,288800000.0
2008-11-20 16:28:00,0.84505,0.8455,0.845,0.8455,221700000.0
2008-11-20 16:29:00,0.84545,0.84545,0.84525,0.84535,204700000.0
2008-11-20 16:30:00,0.84535,0.84545,0.84525,0.84535,274000000.0
2008-11-20 16:31:00,0.84535,0.84615,0.84535,0.84615,322900000.0
2008-11-20 16:32:00,0.84615,0.84685,0.8461,0.8467,361500000.0
2008-11-20 16:33:00,0.84665,0.8467,0.84645,0.84655,303500000.0
2008-11-20 16:34:00,0.84655,0.84675,0.84645,0.8467,324900000.0
2008-11-20 16:35:00,0.8467,0.84715,0.8467,0.8471,314400000.0
2008-11-20 16:36:00,0.84725,0.84725,0.8458,0.84605,353000000.0
2008-11-20 16:37:00,0.8461,0.8461,0.84505,0.8454,487100000.0
2008-11-20 16:38:00,0.84545,0.84595,0.8454,0.8455,368700000.0
2008-11-20 16:39:00,0.8455,0.84605,0.84525,0.8454,379000000.0
2008-11-20 16:40:00,0.8454,0.84545,0.84505,0.84545,258600000.0
2008-11-20 16:41:00,0.84545,0.8456,0.84505,0.84555,348400000.0
2008-11-20 16:42:00,0.84555,0.8461,0.8453,0.84535,314400000.0
2008-11-20 16:43:00,0.8453,0.8465,0.8453,0.84625,333600000.0
2008-11-20 16:44:00,0.8463,0.8463,0.84565,0.84575,251500000.0
2008-11-20 16:45:00,0.84575,0.8468,0.84575,0.8466,388100000.0
2008-11-20 16:46:00,0.8466,0.8467,0.8463,0.84645,285300000.0
2008-11-20 16:47:00,0.84645,0.8465,0.8457,0.8459,286400000.0
2008-11-20 16:48:00,0.8458,0.8459,0.84565,0.8459,294300000.0
2008-11-20 16:49:00,0.8459,0.84595,0.84495,0.8454,283100000.0
2008-11-20 16:50:00,0.84545,0.8455,0.8452,0.8455,335300000.0
2008-11-20 16:51:00,0.8455,0.8457,0.8451,0.8452,408800000.0
2008-11-20 16:52:00,0.8452,0.8456,0.84495,0.84525,370100000.0
2008-11-20 16:53:00,0.84525,0.84565,0.84525,0.84565,419600000.0
2008-11-20 16:54:00,0.84565,0.84595,0.8455,0.8458,365500000.0
2008-11-20 16:55:00,0.84585,0.84715,0.84585,0.84705,413500000.0
2008-11-20 16:56:00,0.8471,0.84715,0.84685,0.8471,296200000.0
2008-11-20 16:57:00,0.8471,0.8472,0.84665,0.84665,195152500.0
2008-11-20 16:58:00,0.84665,0.84685,0.84625,0.8465,311700000.0
2008-11-20 16:59:00,0.8465,0.8468,0.84635,0.8466,235000000.0
2008-11-20 17:00:00,0.8466,0.8466,0.8462,0.84625,320700000.0
2008-11-20 17:01:00,0.8462,0.8467,0.84615,0.84665,319400000.0
2008-11-20 17:02:00,0.84665,0.8469,0.84655,0.84675,107900000.0
2008-11-20 17:03:00,0.84675,0.847,0.8464,0.84695,244700000.0
2008-11-20 17:04:00,0.84695,0.84695,0.8461,0.8461,211900000.0
2008-11-20 17:05:00,0.84615,0.8465,0.84535,0.8464,344700000.0
2008-11-20 17:06:00,0.84645,0.84645,0.8454,0.84575,411600000.0
2008-11-20 17:07:00,0.84575,0.8461,0.8456,0.84565,400200000.0
2008-11-20 17:08:00,0.84565,0.84565,0.84495,0.8452,307800000.0
2008-11-20 17:09:00,0.8452,0.8465,0.8452,0.84635,410300000.0
2008-11-20 17:10:00,0.84635,0.8465,0.8459,0.84605,415600000.0
2008-11-20 17:11:00,0.84605,0.84645,0.84605,0.8464,369300000.0
2008-11-20 17:12:00,0.84645,0.8465,0.8461,0.8462,387400000.0
2008-11-20 17:13:00,0.84625,0.84675,0.84615,0.8467,322900000.0
2008-11-20 17:14:00,0.84665,0.84705,0.84645,0.84705,466900000.0
2008-11-20 17:15:00,0.84705,0.84705,0.8466,0.8467,397700000.0
2008-11-20 17:16:00,0.8468,0.847,0.84635,0.8466,445500000.0
2008-11-20 17:17:00,0.8466,0.8469,0.84655,0.8467,430800000.0
2008-11-20 17:18:00,0.8467,0.8468,0.8464,0.8464,330500000.0
2008-11-20 17:19:00,0.84645,0.84685,0.84645,0.8468,258500000.0
2008-11-20 17:20:00,0.84675,0.84685,0.84645,0.84645,388100001.0
2008-11-20 17:21:00,0.84645,0.8469,0.84645,0.84675,359800000.0
2008-11-20 17:22:00,0.84675,0.84675,0.84645,0.84665,346400000.0
2008-11-20 17:23:00,0.8466,0.8468,0.84655,0.84665,338400000.0
2008-11-20 17:24:00,0.84665,0.84705,0.84655,0.84705,342900000.0
2008-11-20 17:25:00,0.847,0.8471,0.8465,0.847,306900000.0
2008-11-20 17:26:00,0.847,0.84705,0.84675,0.8468,298300000.0
2008-11-20 17:27:00,0.8467,0.847,0.84625,0.8463,316200000.0
2008-11-20 17:28:00,0.8463,0.84675,0.84615,0.8465,383200000.0
2008-11-20 17:29:00,0.8465,0.84705,0.84645,0.8469,383800000.0
2008-11-20 17:30:00,0.8469,0.847,0.8463,0.8468,441700000.0
2008-11-20 17:31:00,0.8468,0.8476,0.8468,0.8473,437400000.0
2008-11-20 17:32:00,0.8473,0.84765,0.8471,0.84725,339200000.0
2008-11-20 17:33:00,0.84725,0.84795,0.84715,0.84725,341300000.0
2008-11-20 17:34:00,0.84725,0.84755,0.84725,0.8474,354300000.0
2008-11-20 17:35:00,0.84745,0.84745,0.84735,0.84745,259600000.0
2008-11-20 17:36:00,0.84745,0.84755,0.8473,0.84735,334700000.0
2008-11-20 17:37:00,0.8474,0.8474,0.84685,0.847,300100000.0
2008-11-20 17:38:00,0.847,0.8472,0.847,0.84715,359700000.0
2008-11-20 17:39:00,0.8471,0.8472,0.84685,0.847,333400000.0
2008-11-20 17:40:00,0.847,0.8473,0.84695,0.84715,326500000.0
2008-11-20 17:41:00,0.84715,0.84715,0.84685,0.84685,267200000.0
2008-11-20 17:42:00,0.84685,0.8471,0.84685,0.84705,329600000.0
2008-11-20 17:43:00,0.847,0.8472,0.84695,0.84715,319000000.0
2008-11-20 17:44:00,0.84715,0.84735,0.84685,0.8469,313000000.0
2008-11-20 17:45:00,0.847,0.8472,0.84675,0.84685,288500000.0
2008-11-20 17:46:00,0.84685,0.84725,0.8468,0.847,343000000.0
2008-11-20 17:47:00,0.847,0.8472,0.84665,0.84665,279900000.0
2008-11-20 17:48:00,0.8464,0.84675,0.84615,0.84675,228200000.0
2008-11-20 17:49:00,0.84675,0.8468,0.8464,0.84655,349000000.0
2008-11-20 17:50:00,0.8465,0.84675,0.8464,0.84665,268700000.0
2008-11-20 17:51:00,0.8467,0.8467,0.84635,0.84655,240600000.0
2008-11-20 17:52:00,0.84655,0.8468,0.8464,0.8467,317100000.0
2008-11-20 17:53:00,0.8467,0.84685,0.84655,0.84655,301500000.0
2008-11-20 17:54:00,0.8466,0.84685,0.8465,0.8467,286400000.0
2008-11-20 17:55:00,0.84665,0.84685,0.84635,0.8468,361600000.0
2008-11-20 17:56:00,0.8468,0.8473,0.84665,0.84715,396700000.0
2008-11-20 17:57:00,0.84715,0.84745,0.84705,0.8474,407500000.0
2008-11-20 17:58:00,0.8474,0.8476,0.84725,0.84725,319400000.0
2008-11-20 17:59:00,0.84725,0.84755,0.84725,0.84745,289300000.0
2008-11-20 18:00:00,0.8474,0.8478,0.84735,0.84755,328700000.0
2008-11-20 18:01:00,0.84755,0.84795,0.84745,0.8477,281700000.0
2008-11-20 18:02:00,0.8477,0.8478,0.84745,0.8477,334600000.0
2008-11-20 18:03:00,0.8477,0.84775,0.84725,0.8473,343900000.0
2008-11-20 18:04:00,0.8473,0.8477,0.8473,0.8476,292800000.0
2008-11-20 18:05:00,0.8476,0.84805,0.8476,0.84805,254900000.0
2008-11-20 18:06:00,0.84805,0.84825,0.84735,0.84735,225200000.0
2008-11-20 18:07:00,0.84735,0.84745,0.8473,0.84745,239700000.0
2008-11-20 18:08:00,0.84745,0.8479,0.8474,0.84785,447800000.0
2008-11-20 18:09:00,0.84785,0.84805,0.84775,0.84805,276600000.0
2008-11-20 18:10:00,0.84805,0.8482,0.84775,0.84785,377700000.0
2008-11-20 18:11:00,0.84775,0.8482,0.8477,0.84795,315300000.0
2008-11-20 18:12:00,0.84795,0.84795,0.84765,0.84775,313500000.0
2008-11-20 18:13:00,0.84775,0.8482,0.84765,0.8482,299300000.0
2008-11-20 18:14:00,0.8482,0.84865,0.8482,0.8483,331900000.0
2008-11-20 18:15:00,0.8483,0.8483,0.84755,0.848,280900000.0
2008-11-20 18:16:00,0.848,0.84805,0.8475,0.84765,243700000.0
2008-11-20 18:17:00,0.84765,0.8479,0.84755,0.84775,285000000.0
2008-11-20 18:18:00,0.84775,0.84775,0.84755,0.84755,96500000.0
2008-11-20 18:19:00,0.84755,0.8478,0.84755,0.84755,348000000.0
2008-11-20 18:20:00,0.84755,0.8478,0.84745,0.8476,282000000.0
2008-11-20 18:21:00,0.8476,0.84765,0.84735,0.8474,314400000.0
2008-11-20 18:22:00,0.84735,0.8475,0.8471,0.84725,201300000.0
2008-11-20 18:23:00,0.8473,0.8474,0.847,0.84705,265000000.0
2008-11-20 18:24:00,0.84705,0.8471,0.84685,0.84685,264900000.0
2008-11-20 18:25:00,0.84685,0.84695,0.8465,0.84665,325700000.0
2008-11-20 18:26:00,0.84665,0.84705,0.84665,0.84695,270700000.0
2008-11-20 18:27:00,0.84695,0.84725,0.84675,0.84725,219900000.0
2008-11-20 18:28:00,0.84715,0.8479,0.84715,0.8478,327100000.0
2008-11-20 18:29:00,0.8478,0.84815,0.84765,0.8481,233100000.0
2008-11-20 18:30:00,0.84805,0.84805,0.84735,0.8475,454100000.0
2008-11-20 18:31:00,0.8475,0.84785,0.84745,0.8477,348300000.0
2008-11-20 18:32:00,0.8477,0.8477,0.8471,0.8472,319000000.0
2008-11-20 18:33:00,0.84715,0.84745,0.84715,0.84725,252300000.0
2008-11-20 18:34:00,0.8473,0.84775,0.8471,0.8471,416600000.0
2008-11-20 18:35:00,0.8471,0.84765,0.84705,0.8476,294700000.0
2008-11-20 18:36:00,0.84765,0.84815,0.8475,0.8475,374000002.0
2008-11-20 18:37:00,0.8475,0.8479,0.8475,0.84775,259200000.0
2008-11-20 18:38:00,0.8477,0.84785,0.84755,0.8476,309900000.0
2008-11-20 18:39:00,0.84755,0.84755,0.84705,0.8472,275700000.0
2008-11-20 18:40:00,0.8472,0.84735,0.8471,0.8473,277800000.0
2008-11-20 18:41:00,0.84735,0.84735,0.847,0.84725,370100000.0
2008-11-20 18:42:00,0.84715,0.8474,0.8471,0.84715,337000000.0
2008-11-20 18:43:00,0.84715,0.84715,0.84695,0.847,279700000.0
2008-11-20 18:44:00,0.84705,0.84705,0.8464,0.8466,378300000.0
2008-11-20 18:45:00,0.8466,0.8467,0.84605,0.8463,246600000.0
2008-11-20 18:46:00,0.8463,0.8466,0.8463,0.84655,343300000.0
2008-11-20 18:47:00,0.84655,0.84665,0.8465,0.8466,228900000.0
2008-11-20 18:48:00,0.8466,0.84685,0.8464,0.8468,340800000.0
2008-11-20 18:49:00,0.8468,0.84725,0.8468,0.84725,309800000.0
2008-11-20 18:50:00,0.84725,0.84725,0.8468,0.847,353500000.0
2008-11-20 18:51:00,0.847,0.84715,0.84675,0.84675,343400000.0
2008-11-20 18:52:00,0.84675,0.8471,0.84675,0.8471,329800000.0
2008-11-20 18:53:00,0.8471,0.8471,0.8467,0.8467,315000000.0
2008-11-20 18:54:00,0.8467,0.84715,0.84665,0.8469,366300000.0
2008-11-20 18:55:00,0.84695,0.84725,0.8467,0.84725,302000000.0
2008-11-20 18:56:00,0.84725,0.84735,0.84705,0.8471,320100000.0
2008-11-20 18:57:00,0.8471,0.8474,0.847,0.8472,315900000.0
2008-11-20 18:58:00,0.84725,0.84725,0.847,0.847,359400000.0
2008-11-20 18:59:00,0.84705,0.8473,0.8468,0.8469,323500000.0
2008-11-20 19:00:00,0.84685,0.8474,0.84675,0.8474,363800000.0
2008-11-20 19:01:00,0.8474,0.84745,0.84705,0.8473,271200000.0
2008-11-20 19:02:00,0.8473,0.8473,0.84705,0.8472,221600000.0
2008-11-20 19:03:00,0.8472,0.84725,0.847,0.847,135400000.0
2008-11-20 19:04:00,0.84695,0.8472,0.84695,0.847,249700000.0
2008-11-20 19:05:00,0.84705,0.8471,0.8469,0.847,145100000.0
2008-11-20 19:06:00,0.84705,0.84705,0.8466,0.8466,141400000.0
2008-11-20 19:07:00,0.8466,0.84715,0.8466,0.84685,212100000.0
2008-11-20 19:08:00,0.8469,0.84695,0.84635,0.84665,333100000.0
2008-11-20 19:09:00,0.84665,0.8468,0.84635,0.84645,202600000.0
2008-11-20 19:10:00,0.84645,0.8469,0.84645,0.8468,382900000.0
2008-11-20 19:11:00,0.8468,0.84715,0.8466,0.84685,271500000.0
2008-11-20 19:12:00,0.8469,0.84765,0.8468,0.84755,233700000.0
2008-11-20 19:13:00,0.84755,0.8477,0.84745,0.8475,146700000.0
2008-11-20 19:14:00,0.84765,0.84765,0.8472,0.84745,283500000.0
2008-11-20 19:15:00,0.8475,0.84765,0.8474,0.8475,213200000.0
2008-11-20 19:16:00,0.84755,0.8476,0.8472,0.8472,343900000.0
2008-11-20 19:17:00,0.8472,0.8475,0.8472,0.84745,300500000.0
2008-11-20 19:18:00,0.8475,0.84755,0.84735,0.84735,174000000.0
2008-11-20 19:19:00,0.8473,0.8475,0.84725,0.8474,319100000.0
2008-11-20 19:20:00,0.84735,0.84745,0.84725,0.84745,212500000.0
2008-11-20 19:21:00,0.84745,0.8478,0.84745,0.8478,255400000.0
2008-11-20 19:22:00,0.8478,0.8478,0.8475,0.84775,313900000.0
2008-11-20 19:23:00,0.8477,0.84785,0.8476,0.84775,245600000.0
2008-11-20 19:24:00,0.84775,0.84785,0.84755,0.84775,331100000.0
2008-11-20 19:25:00,0.84775,0.8479,0.8476,0.8478,114100000.0
2008-11-20 19:26:00,0.8478,0.84805,0.8477,0.8478,171800000.0
2008-11-20 19:27:00,0.8478,0.84805,0.84775,0.8479,107600000.0
2008-11-20 19:28:00,0.8479,0.848,0.84775,0.8478,131600000.0
2008-11-20 19:29:00,0.84775,0.8478,0.8475,0.84765,115100000.0
2008-11-20 19:30:00,0.84765,0.848,0.84745,0.848,159900000.0
2008-11-20 19:31:00,0.848,0.8486,0.84795,0.84835,180200000.0
2008-11-20 19:32:00,0.8484,0.8485,0.84765,0.8483,171800000.0
2008-11-20 19:33:00,0.8483,0.84915,0.84815,0.84915,200700000.0
2008-11-20 19:34:00,0.84905,0.8496,0.8489,0.84935,262900000.0
2008-11-20 19:35:00,0.8493,0.8494,0.8492,0.84935,128100000.0
2008-11-20 19:36:00,0.84935,0.8495,0.849,0.84935,245600000.0
2008-11-20 19:37:00,0.84935,0.8494,0.8485,0.8486,132200000.0
2008-11-20 19:38:00,0.8486,0.84915,0.8486,0.8489,232000000.0
2008-11-20 19:39:00,0.8489,0.8493,0.8488,0.8491,127700000.0
2008-11-20 19:40:00,0.84915,0.84915,0.8485,0.84865,133300000.0
2008-11-20 19:41:00,0.84865,0.8489,0.84845,0.84875,149800000.0
2008-11-20 19:42:00,0.84875,0.8489,0.8486,0.84875,226400000.0
2008-11-20 19:43:00,0.84875,0.8491,0.84855,0.8486,175700000.0
2008-11-20 19:44:00,0.84865,0.84905,0.8486,0.8488,184100000.0
2008-11-20 19:45:00,0.8488,0.8491,0.8487,0.8491,159600000.0
2008-11-20 19:46:00,0.8491,0.8495,0.84855,0.8486,184600000.0
2008-11-20 19:47:00,0.8486,0.84985,0.84855,0.84975,198800000.0
2008-11-20 19:48:00,0.84975,0.84995,0.84895,0.84925,174800000.0
2008-11-20 19:49:00,0.8492,0.84965,0.8491,0.84965,214900000.0
2008-11-20 19:50:00,0.84965,0.8502,0.84945,0.8497,164900000.0
2008-11-20 19:51:00,0.8498,0.8498,0.84875,0.84895,366700001.0
2008-11-20 19:52:00,0.8489,0.8491,0.84855,0.84855,212400000.0
2008-11-20 19:53:00,0.8486,0.8486,0.84765,0.84765,124800000.0
2008-11-20 19:54:00,0.8476,0.84795,0.84745,0.8479,105400000.0
2008-11-20 19:55:00,0.8479,0.84825,0.8478,0.84825,150800000.0
2008-11-20 19:56:00,0.8483,0.8484,0.84765,0.8478,174400000.0
2008-11-20 19:57:00,0.8478,0.84815,0.8477,0.8479,252500000.0
2008-11-20 19:58:00,0.84795,0.84835,0.84775,0.8482,223200000.0
2008-11-20 19:59:00,0.8482,0.84835,0.84805,0.84835,120600000.0
2008-11-20 20:00:00,0.84835,0.84875,0.8482,0.84865,167400000.0
2008-11-20 20:01:00,0.84865,0.84895,0.84865,0.8488,127600000.0
2008-11-20 20:02:00,0.8489,0.84945,0.84885,0.8491,210200000.0
2008-11-20 20:03:00,0.8491,0.84965,0.8491,0.8495,130200000.0
2008-11-20 20:04:00,0.84945,0.8497,0.8489,0.8497,300400000.0
2008-11-20 20:05:00,0.8497,0.8497,0.84865,0.84865,278900000.0
2008-11-20 20:06:00,0.8486,0.849,0.8486,0.84875,237500000.0
2008-11-20 20:07:00,0.84875,0.84915,0.84835,0.84855,132300000.0
2008-11-20 20:08:00,0.84855,0.8487,0.84785,0.84815,116300000.0
2008-11-20 20:09:00,0.84815,0.8488,0.848,0.8484,243600000.0
2008-11-20 20:10:00,0.8484,0.84875,0.84815,0.8486,172400000.0
2008-11-20 20:11:00,0.8486,0.84895,0.8482,0.8482,264800000.0
2008-11-20 20:12:00,0.8482,0.8484,0.8481,0.84815,105400000.0
2008-11-20 20:13:00,0.84815,0.84815,0.848,0.84805,149700000.0
2008-11-20 20:14:00,0.8481,0.84845,0.848,0.8482,228700000.0
2008-11-20 20:15:00,0.8482,0.84835,0.8479,0.848,228300000.0
2008-11-20 20:16:00,0.848,0.84865,0.84785,0.8483,329900002.0
2008-11-20 20:17:00,0.8482,0.8482,0.84785,0.84795,170000000.0
2008-11-20 20:18:00,0.84795,0.8482,0.84765,0.84795,160900000.0
2008-11-20 20:19:00,0.84795,0.84795,0.84725,0.8476,188100000.0
2008-11-20 20:20:00,0.8476,0.8476,0.84705,0.84755,231800000.0
2008-11-20 20:21:00,0.8476,0.848,0.8473,0.8479,228000000.0
2008-11-20 20:22:00,0.8479,0.84835,0.84785,0.84825,174100000.0
2008-11-20 20:23:00,0.8482,0.8484,0.84775,0.8481,323500000.0
2008-11-20 20:24:00,0.84805,0.84825,0.8476,0.84825,216900000.0
2008-11-20 20:25:00,0.84825,0.84825,0.84765,0.84805,204800000.0
2008-11-20 20:26:00,0.84805,0.8481,0.8477,0.84775,124900000.0
2008-11-20 20:27:00,0.84775,0.84805,0.8477,0.8477,162000000.0
2008-11-20 20:28:00,0.84775,0.84785,0.84725,0.8474,195000000.0
2008-11-20 20:29:00,0.8474,0.8474,0.84625,0.8463,187200000.0
2008-11-20 20:30:00,0.8463,0.8463,0.8457,0.8463,201900000.0
2008-11-20 20:31:00,0.84635,0.8464,0.846,0.8464,197900000.0
2008-11-20 20:32:00,0.8464,0.8465,0.8461,0.8463,212300000.0
2008-11-20 20:33:00,0.8463,0.84645,0.84595,0.84635,203900000.0
2008-11-20 20:34:00,0.8463,0.8464,0.84575,0.84615,187200000.0
2008-11-20 20:35:00,0.8461,0.84655,0.8461,0.8464,211000000.0
2008-11-20 20:36:00,0.8464,0.84675,0.8458,0.84585,187800000.0
2008-11-20 20:37:00,0.84585,0.84615,0.84535,0.84535,355400000.0
2008-11-20 20:38:00,0.84535,0.8462,0.84505,0.84555,252400000.0
2008-11-20 20:39:00,0.84555,0.84605,0.8455,0.84585,351700000.0
2008-11-20 20:40:00,0.84585,0.8459,0.84565,0.8458,225400000.0
2008-11-20 20:41:00,0.8458,0.846,0.8454,0.84555,264300000.0
2008-11-20 20:42:00,0.8456,0.84575,0.8451,0.84525,233800000.0
2008-11-20 20:43:00,0.84535,0.84565,0.84515,0.84545,221700000.0
2008-11-20 20:44:00,0.8455,0.84585,0.84515,0.84515,210600000.0
2008-11-20 20:45:00,0.8451,0.846,0.8451,0.846,209200000.0
2008-11-20 20:46:00,0.846,0.846,0.8454,0.84545,178300000.0
2008-11-20 20:47:00,0.8454,0.8455,0.8452,0.84525,162600000.0
2008-11-20 20:48:00,0.84535,0.8455,0.84515,0.84525,150300000.0
2008-11-20 20:49:00,0.8452,0.84525,0.845,0.84515,111800000.0
2008-11-20 20:50:00,0.84515,0.8453,0.84505,0.84515,129800000.0
2008-11-20 20:51:00,0.84515,0.8454,0.84515,0.8453,138600000.0
2008-11-20 20:52:00,0.84535,0.8456,0.84535,0.8456,171200000.0
2008-11-20 20:53:00,0.84555,0.8458,0.84545,0.8456,173400000.0
2008-11-20 20:54:00,0.8456,0.84585,0.84545,0.84575,191400000.0
2008-11-20 20:55:00,0.84575,0.8459,0.8453,0.8453,127200000.0
2008-11-20 20:56:00,0.8452,0.84575,0.8452,0.84575,141000000.0
2008-11-20 20:57:00,0.84575,0.84575,0.8456,0.8457,74800000.0
2008-11-20 20:58:00,0.8457,0.84575,0.8454,0.84545,125600000.0
2008-11-20 20:59:00,0.84545,0.84545,0.84505,0.84525,188700000.0
2008-11-20 21:00:00,0.84525,0.84555,0.84505,0.84535,131400000.0
2008-11-20 21:01:00,0.84535,0.8455,0.8451,0.84515,154300000.0
2008-11-20 21:02:00,0.84515,0.84515,0.8445,0.845,272100000.0
2008-11-20 21:03:00,0.84505,0.84515,0.8445,0.84455,236700000.0
2008-11-20 21:04:00,0.8446,0.84505,0.8446,0.8447,276300000.0
2008-11-20 21:05:00,0.8447,0.8455,0.8447,0.84545,161500000.0
2008-11-20 21:06:00,0.84545,0.84545,0.84505,0.8453,167900000.0
2008-11-20 21:07:00,0.8453,0.8458,0.84525,0.84525,299600000.0
2008-11-20 21:08:00,0.84525,0.8455,0.8452,0.84545,226500000.0
2008-11-20 21:09:00,0.8454,0.84555,0.84505,0.8453,256400000.0
2008-11-20 21:10:00,0.84535,0.84575,0.84535,0.84555,182700000.0
2008-11-20 21:11:00,0.84555,0.84575,0.8454,0.84575,126800000.0
2008-11-20 21:12:00,0.8457,0.8457,0.8454,0.8456,163400000.0
2008-11-20 21:13:00,0.8456,0.8456,0.8451,0.84535,150400000.0
2008-11-20 21:14:00,0.84535,0.84545,0.8448,0.84495,258700000.0
2008-11-20 21:15:00,0.845,0.8454,0.84465,0.84465,270200000.0
2008-11-20 21:16:00,0.84465,0.8454,0.8446,0.84515,257500000.0
2008-11-20 21:17:00,0.84515,0.84525,0.8447,0.84475,220000000.0
2008-11-20 21:18:00,0.8448,0.84485,0.84445,0.8445,154800000.0
2008-11-20 21:19:00,0.84465,0.84495,0.84465,0.8447,112200000.0
2008-11-20 21:20:00,0.8446,0.84525,0.8446,0.84525,176200000.0
2008-11-20 21:21:00,0.84525,0.8458,0.84525,0.84555,248500000.0
2008-11-20 21:22:00,0.84555,0.8457,0.8455,0.8457,212400000.0
2008-11-20 21:23:00,0.8457,0.84575,0.8449,0.8452,338000000.0
2008-11-20 21:24:00,0.84515,0.84555,0.8449,0.84515,335800000.0
2008-11-20 21:25:00,0.84515,0.8455,0.84465,0.8451,317000000.0
2008-11-20 21:26:00,0.84515,0.8455,0.84495,0.84535,229000000.0
2008-11-20 21:27:00,0.84535,0.8455,0.8451,0.84525,400300000.0
2008-11-20 21:28:00,0.8452,0.8452,0.8447,0.84475,175100000.0
2008-11-20 21:29:00,0.84475,0.84505,0.84475,0.84505,202400000.0
2008-11-20 21:30:00,0.8451,0.84535,0.8445,0.8445,216500000.0
2008-11-20 21:31:00,0.84455,0.84545,0.8442,0.84545,338800000.0
2008-11-20 21:32:00,0.8454,0.84545,0.84485,0.84485,235800000.0
2008-11-20 21:33:00,0.84495,0.84525,0.8447,0.8448,269700000.0
2008-11-20 21:34:00,0.8449,0.84525,0.84445,0.84515,266300000.0
2008-11-20 21:35:00,0.8452,0.8453,0.8445,0.84455,212500000.0
2008-11-20 21:36:00,0.84455,0.8454,0.8445,0.84525,200300000.0
2008-11-20 21:37:00,0.8452,0.84525,0.8446,0.84505,254200000.0
2008-11-20 21:38:00,0.84505,0.8454,0.845,0.845,177300000.0
2008-11-20 21:39:00,0.845,0.84515,0.84485,0.84485,135500000.0
2008-11-20 21:40:00,0.84485,0.84485,0.8444,0.84465,234100000.0
2008-11-20 21:41:00,0.84465,0.845,0.8446,0.84475,158500000.0
2008-11-20 21:42:00,0.84475,0.84505,0.8447,0.84485,142900000.0
2008-11-20 21:43:00,0.8449,0.84505,0.84445,0.84445,171400000.0
2008-11-20 21:44:00,0.8445,0.84465,0.8441,0.8443,361800000.0
2008-11-20 21:45:00,0.8443,0.8447,0.8441,0.8442,234000000.0
2008-11-20 21:46:00,0.8442,0.8444,0.84395,0.84415,248600000.0
2008-11-20 21:47:00,0.84415,0.8442,0.84395,0.84405,165900000.0
2008-11-20 21:48:00,0.84405,0.84455,0.84405,0.84425,211500000.0
2008-11-20 21:49:00,0.84425,0.8446,0.84425,0.8446,158800000.0
2008-11-20 21:50:00,0.8446,0.8449,0.8445,0.8446,180800000.0
2008-11-20 21:51:00,0.8446,0.84515,0.8446,0.8448,122800000.0
2008-11-20 21:52:00,0.84475,0.84505,0.8447,0.8447,71600000.0
2008-11-20 21:53:00,0.8447,0.8448,0.84415,0.84415,199800000.0
2008-11-20 21:54:00,0.84425,0.8444,0.84405,0.8442,154000000.0
2008-11-20 21:55:00,0.8442,0.84435,0.84415,0.8442,163300000.0
2008-11-20 21:56:00,0.8442,0.8443,0.8442,0.84425,78100000.0
2008-11-20 21:57:00,0.84425,0.84465,0.8442,0.84445,228200000.0
2008-11-20 21:58:00,0.84445,0.84465,0.84425,0.8443,192800000.0
2008-11-20 21:59:00,0.8443,0.84475,0.8442,0.8442,194400000.0
2008-11-20 22:00:00,0.8444,0.8446,0.84375,0.84435,181200000.0
2008-11-20 22:01:00,0.8444,0.8448,0.84435,0.8445,134300000.0
2008-11-20 22:02:00,0.84445,0.84485,0.84445,0.84465,139900000.0
2008-11-20 22:03:00,0.84465,0.84475,0.8444,0.8445,90700000.0
2008-11-20 22:04:00,0.84465,0.84465,0.84385,0.8441,142400000.0
2008-11-20 22:05:00,0.8441,0.8446,0.8441,0.84455,117800000.0
2008-11-20 22:06:00,0.84455,0.8446,0.8445,0.84455,52400000.0
2008-11-20 22:07:00,0.84455,0.84475,0.8444,0.8446,69200000.0
2008-11-20 22:08:00,0.8446,0.8446,0.844,0.84435,92800000.0
2008-11-20 22:09:00,0.84435,0.84465,0.8438,0.84465,184200000.0
2008-11-20 22:10:00,0.84465,0.8448,0.84405,0.8444,165600000.0
2008-11-20 22:11:00,0.8445,0.8446,0.84395,0.8443,128400000.0
2008-11-20 22:12:00,0.8443,0.84465,0.8442,0.8446,154100000.0
2008-11-20 22:13:00,0.8447,0.84505,0.84465,0.84485,144100000.0
2008-11-20 22:14:00,0.8448,0.8451,0.8447,0.8451,91300000.0
2008-11-20 22:15:00,0.8451,0.8458,0.8451,0.84565,108300000.0
2008-11-20 22:16:00,0.84565,0.84565,0.845,0.8451,202600000.0
2008-11-20 22:17:00,0.8451,0.8456,0.84505,0.8456,92100000.0
2008-11-20 22:18:00,0.84555,0.84575,0.84525,0.8456,180000000.0
2008-11-20 22:19:00,0.8456,0.84585,0.84535,0.8458,215000000.0
2008-11-20 22:20:00,0.84585,0.8459,0.84525,0.84565,175200000.0
2008-11-20 22:21:00,0.84565,0.8457,0.8453,0.8456,406000012.0
2008-11-20 22:22:00,0.84555,0.8456,0.84505,0.8454,289400000.0
2008-11-20 22:23:00,0.8454,0.8457,0.84525,0.84555,214300000.0
2008-11-20 22:24:00,0.8456,0.84585,0.84535,0.84565,207800000.0
2008-11-20 22:25:00,0.8456,0.84575,0.84535,0.84565,107600000.0
2008-11-20 22:26:00,0.84565,0.8458,0.84565,0.8458,95100000.0
2008-11-20 22:27:00,0.84575,0.84575,0.84525,0.84525,176400000.0
2008-11-20 22:28:00,0.84525,0.84545,0.8451,0.8451,91600000.0
2008-11-20 22:29:00,0.8451,0.84575,0.8451,0.84575,108200000.0
2008-11-20 22:30:00,0.84565,0.8459,0.8454,0.8459,113100000.0
2008-11-20 22:31:00,0.8459,0.8459,0.8457,0.8458,142400000.0
2008-11-20 22:32:00,0.84585,0.8459,0.8457,0.8458,116400000.0
2008-11-20 22:33:00,0.8458,0.8458,0.84555,0.84575,152300000.0
2008-11-20 22:34:00,0.84575,0.84595,0.84575,0.84595,53200000.0
2008-11-20 22:35:00,0.84595,0.84605,0.84585,0.846,110800000.0
2008-11-20 22:36:00,0.84595,0.84595,0.8452,0.84545,108200000.0
2008-11-20 22:37:00,0.8454,0.8456,0.845,0.84515,151300000.0
2008-11-20 22:38:00,0.8451,0.84515,0.845,0.84505,85200000.0
2008-11-20 22:39:00,0.84505,0.846,0.845,0.846,133800000.0
2008-11-20 22:40:00,0.84605,0.8467,0.84605,0.84665,140500000.0
2008-11-20 22:41:00,0.8466,0.84685,0.8466,0.84675,74700000.0
2008-11-20 22:42:00,0.8468,0.847,0.8466,0.84685,186000000.0
2008-11-20 22:43:00,0.84685,0.8471,0.84655,0.8469,152400000.0
2008-11-20 22:44:00,0.84695,0.8472,0.8466,0.84675,191600000.0
2008-11-20 22:45:00,0.84675,0.8476,0.84665,0.8475,183900000.0
2008-11-20 22:46:00,0.8475,0.84765,0.84725,0.84765,187400000.0
2008-11-20 22:47:00,0.84765,0.8477,0.84715,0.8472,176000000.0
2008-11-20 22:48:00,0.84725,0.84725,0.847,0.8471,109100000.0
2008-11-20 22:49:00,0.8471,0.8473,0.8464,0.8465,155100000.0
2008-11-20 22:50:00,0.8465,0.8465,0.846,0.8463,244200000.0
2008-11-20 22:51:00,0.8463,0.84645,0.84555,0.84635,185500000.0
2008-11-20 22:52:00,0.84635,0.84645,0.8458,0.846,356000000.0
2008-11-20 22:53:00,0.84605,0.84605,0.8453,0.8459,324800000.0
2008-11-20 22:54:00,0.8458,0.8458,0.8449,0.84515,230700000.0
2008-11-20 22:55:00,0.84515,0.8454,0.84485,0.84515,264400000.0
2008-11-20 22:56:00,0.84535,0.8454,0.845,0.84505,98800000.0
2008-11-20 22:57:00,0.84505,0.84545,0.84505,0.8454,122700000.0
2008-11-20 22:58:00,0.8454,0.84545,0.84485,0.84495,185500000.0
2008-11-20 22:59:00,0.845,0.8455,0.84495,0.8454,268900000.0
2008-11-20 23:00:00,0.84525,0.8461,0.8452,0.84605,162900000.0
2008-11-20 23:01:00,0.8461,0.8461,0.84565,0.84575,99900000.0
2008-11-20 23:02:00,0.84575,0.84595,0.8457,0.84595,82400000.0
2008-11-20 23:03:00,0.84595,0.84595,0.8457,0.84575,332699990.0
2008-11-20 23:04:00,0.84575,0.84595,0.84565,0.8458,187399999.0
2008-11-20 23:05:00,0.84575,0.84585,0.84515,0.8454,206800004.0
2008-11-20 23:06:00,0.8454,0.8459,0.84535,0.8459,121100000.0
2008-11-20 23:07:00,0.8458,0.84595,0.84575,0.84595,114900000.0
2008-11-20 23:08:00,0.84595,0.846,0.8459,0.84595,85800000.0
2008-11-20 23:09:00,0.84595,0.8462,0.84595,0.84615,84600000.0
2008-11-20 23:10:00,0.84625,0.84665,0.8461,0.84665,65300000.0
2008-11-20 23:11:00,0.84665,0.84665,0.84645,0.8466,88300000.0
2008-11-20 23:12:00,0.8466,0.84665,0.8465,0.8466,133400000.0
2008-11-20 23:13:00,0.84665,0.84665,0.8465,0.84655,91800000.0
2008-11-20 23:14:00,0.84655,0.8466,0.84625,0.84635,62200000.0
2008-11-20 23:15:00,0.8463,0.8463,0.8457,0.8459,141100000.0
2008-11-20 23:16:00,0.84585,0.84595,0.84555,0.84565,69500000.0
2008-11-20 23:17:00,0.8457,0.8457,0.84565,0.84565,43800000.0
2008-11-20 23:18:00,0.8457,0.84575,0.8457,0.84575,19000000.0
2008-11-20 23:19:00,0.84575,0.84585,0.8457,0.84575,60500000.0
2008-11-20 23:20:00,0.8457,0.84575,0.84565,0.84565,56000000.0
2008-11-20 23:21:00,0.84565,0.84575,0.8456,0.8456,56600000.0
2008-11-20 23:22:00,0.8456,0.8456,0.8455,0.8456,65000000.0
2008-11-20 23:23:00,0.8456,0.8456,0.84555,0.8456,49100000.0
2008-11-20 23:24:00,0.8456,0.84575,0.8456,0.8457,39200000.0
2008-11-20 23:25:00,0.84575,0.84615,0.84565,0.84595,103300000.0
2008-11-20 23:26:00,0.84595,0.846,0.84555,0.84575,226999997.0
2008-11-20 23:27:00,0.8457,0.84575,0.84565,0.84575,55100000.0
2008-11-20 23:28:00,0.84575,0.84575,0.84565,0.84565,51400000.0
2008-11-20 23:29:00,0.8457,0.8457,0.8453,0.8455,49000000.0
2008-11-20 23:30:00,0.8455,0.84565,0.84515,0.8452,99900000.0
2008-11-20 23:31:00,0.8452,0.84525,0.8437,0.8447,228000000.0
2008-11-20 23:32:00,0.8447,0.845,0.8444,0.84485,103100000.0
2008-11-20 23:33:00,0.84485,0.84515,0.84465,0.84495,141800000.0
2008-11-20 23:34:00,0.84495,0.8451,0.84465,0.84495,121100000.0
2008-11-20 23:35:00,0.84505,0.84515,0.84455,0.8451,657300005.0
2008-11-20 23:36:00,0.84505,0.84545,0.8444,0.8447,339300000.0
2008-11-20 23:37:00,0.8447,0.8455,0.8447,0.84535,436000000.0
2008-11-20 23:38:00,0.84535,0.84555,0.84485,0.84535,300500002.0
2008-11-20 23:39:00,0.8454,0.84555,0.8448,0.84535,201900000.0
2008-11-20 23:40:00,0.84535,0.84545,0.845,0.84535,91000000.0
2008-11-20 23:41:00,0.84535,0.8455,0.8451,0.8451,150900000.0
2008-11-20 23:42:00,0.8451,0.84545,0.8451,0.8454,120900000.0
2008-11-20 23:43:00,0.84535,0.84545,0.84515,0.84535,74100000.0
2008-11-20 23:44:00,0.8453,0.84535,0.8451,0.84535,71200000.0
2008-11-20 23:45:00,0.8454,0.84545,0.84535,0.8454,34600000.0
2008-11-20 23:46:00,0.8454,0.8457,0.84535,0.8457,93700000.0
2008-11-20 23:47:00,0.84565,0.8457,0.84545,0.84545,55700000.0
2008-11-20 23:48:00,0.84545,0.84555,0.8454,0.84555,68700000.0
2008-11-20 23:49:00,0.84555,0.84555,0.8454,0.8455,81600000.0
2008-11-20 23:50:00,0.84545,0.8456,0.8454,0.8456,37800000.0
2008-11-20 23:51:00,0.8456,0.84565,0.8454,0.84565,143200000.0
2008-11-20 23:52:00,0.84565,0.8458,0.8455,0.8456,167800000.0
2008-11-20 23:53:00,0.84565,0.8457,0.8456,0.8456,67600000.0
2008-11-20 23:54:00,0.84555,0.8456,0.8454,0.84555,141700000.0
2008-11-20 23:55:00,0.84555,0.84555,0.8454,0.8455,166100000.0
2008-11-20 23:56:00,0.8455,0.84555,0.8455,0.8455,124800000.0
2008-11-20 23:57:00,0.8455,0.84565,0.84515,0.84545,153300000.0
2008-11-20 23:58:00,0.84545,0.8455,0.84525,0.84535,36800000.0
2008-11-20 23:59:00,0.8454,0.8455,0.84535,0.84545,51000000.0
2008-11-21 00:00:00,0.84545,0.8458,0.8452,0.84535,40600000.0
2008-11-21 00:01:00,0.8454,0.84555,0.84535,0.84535,37400000.0
2008-11-21 00:02:00,0.84535,0.84535,0.84525,0.84535,12800000.0
2008-11-21 00:03:00,0.8453,0.84555,0.8453,0.84555,17600000.0
2008-11-21 00:04:00,0.8455,0.84555,0.84505,0.84535,24800000.0
2008-11-21 00:05:00,0.8455,0.8459,0.8455,0.8459,21600000.0
2008-11-21 00:06:00,0.84595,0.846,0.84595,0.846,14200000.0
2008-11-21 00:07:00,0.846,0.84645,0.8459,0.8462,81400000.0
2008-11-21 00:08:00,0.8462,0.84645,0.84615,0.8462,34400000.0
2008-11-21 00:09:00,0.8462,0.84635,0.846,0.84635,44200000.0
2008-11-21 00:10:00,0.84645,0.84645,0.84625,0.84625,20400000.0
2008-11-21 00:11:00,0.84625,0.84625,0.8456,0.8456,36600000.0
2008-11-21 00:12:00,0.8456,0.84575,0.8454,0.8456,48400000.0
2008-11-21 00:13:00,0.8455,0.8455,0.84525,0.8454,40200000.0
2008-11-21 00:14:00,0.8453,0.8459,0.8453,0.8459,58600000.0
2008-11-21 00:15:00,0.8453,0.84565,0.84515,0.84515,45000000.0
2008-11-21 00:16:00,0.84525,0.84545,0.84525,0.84545,42000000.0
2008-11-21 00:17:00,0.8454,0.8455,0.84535,0.84535,34800000.0
2008-11-21 00:18:00,0.84555,0.84635,0.8455,0.8462,83400000.0
2008-11-21 00:19:00,0.84615,0.84635,0.8461,0.8462,50000000.0
2008-11-21 00:20:00,0.84625,0.84625,0.8461,0.84615,22200000.0
2008-11-21 00:21:00,0.8461,0.84625,0.84575,0.846,61800000.0
2008-11-21 00:22:00,0.846,0.8461,0.846,0.846,34400000.0
2008-11-21 00:23:00,0.84615,0.84615,0.846,0.846,62000000.0
2008-11-21 00:24:00,0.84605,0.84635,0.84605,0.8463,43400000.0
2008-11-21 00:25:00,0.8464,0.84645,0.8457,0.84595,49400000.0
2008-11-21 00:26:00,0.84595,0.84635,0.8458,0.84635,59600000.0
2008-11-21 00:27:00,0.8464,0.84665,0.8458,0.8465,55400000.0
2008-11-21 00:28:00,0.8465,0.8465,0.84605,0.8461,59400000.0
2008-11-21 00:29:00,0.84605,0.8462,0.846,0.846,27600000.0
2008-11-21 00:30:00,0.84605,0.84605,0.8458,0.846,44400000.0
2008-11-21 00:31:00,0.84595,0.84665,0.8459,0.8465,56200000.0
2008-11-21 00:32:00,0.8465,0.84665,0.8465,0.84665,32400000.0
2008-11-21 00:33:00,0.84665,0.84665,0.84665,0.84665,1000000.0
2008-11-21 00:34:00,0.8466,0.84665,0.8464,0.8464,47000001.0
2008-11-21 00:35:00,0.8464,0.8465,0.8464,0.8465,56800002.0
2008-11-21 00:36:00,0.8465,0.8465,0.8464,0.84645,77800001.0
2008-11-21 00:37:00,0.8464,0.84655,0.8464,0.8465,168400003.0
2008-11-21 00:38:00,0.84645,0.84645,0.8461,0.84615,97800000.0
2008-11-21 00:39:00,0.84605,0.84615,0.84575,0.84575,24000000.0
2008-11-21 00:40:00,0.84575,0.8458,0.8457,0.8457,61800000.0
2008-11-21 00:41:00,0.8457,0.8458,0.84535,0.84565,107400000.0
2008-11-21 00:42:00,0.8457,0.8457,0.8455,0.8456,73000000.0
2008-11-21 00:43:00,0.84565,0.8457,0.8456,0.8456,20600000.0
2008-11-21 00:44:00,0.84555,0.84565,0.84555,0.8456,11600000.0
2008-11-21 00:45:00,0.84555,0.8456,0.8455,0.8456,24800000.0
2008-11-21 00:46:00,0.8456,0.8456,0.84555,0.84555,12000000.0
2008-11-21 00:47:00,0.8456,0.8456,0.8453,0.8453,84400000.0
2008-11-21 00:48:00,0.8453,0.8455,0.84525,0.84545,79400000.0
2008-11-21 00:49:00,0.84525,0.8453,0.84485,0.84485,43200000.0
2008-11-21 00:50:00,0.8449,0.84495,0.84435,0.8444,52800000.0
2008-11-21 00:51:00,0.84455,0.8448,0.8445,0.8448,24800000.0
2008-11-21 00:52:00,0.84495,0.8451,0.84495,0.8451,9400000.0
2008-11-21 00:53:00,0.8451,0.84525,0.84485,0.845,72400000.0
2008-11-21 00:54:00,0.845,0.8451,0.84465,0.8451,56399999.0
2008-11-21 00:55:00,0.845,0.845,0.84445,0.8445,133800000.0
2008-11-21 00:56:00,0.8445,0.8449,0.844,0.8445,160600000.0
2008-11-21 00:57:00,0.84455,0.8447,0.84445,0.84465,33200000.0
2008-11-21 00:58:00,0.8447,0.8448,0.84465,0.8447,24800000.0
2008-11-21 00:59:00,0.8446,0.84495,0.8446,0.84495,31800000.0
2008-11-21 01:00:00,0.84495,0.845,0.84455,0.84455,43800000.0
2008-11-21 01:01:00,0.8446,0.8446,0.8445,0.84455,7600000.0
2008-11-21 01:02:00,0.8446,0.84485,0.8446,0.84485,24400000.0
2008-11-21 01:03:00,0.8449,0.845,0.84465,0.84465,48200000.0
2008-11-21 01:04:00,0.8447,0.8447,0.8444,0.8444,40600000.0
2008-11-21 01:05:00,0.8445,0.84475,0.8445,0.84475,21800000.0
2008-11-21 01:06:00,0.8448,0.8448,0.84475,0.84475,5400000.0
2008-11-21 01:07:00,0.84475,0.8448,0.84465,0.84465,6400000.0
2008-11-21 01:08:00,0.8447,0.8448,0.84455,0.84455,58400000.0
2008-11-21 01:09:00,0.8446,0.8448,0.843,0.84445,123000000.0
2008-11-21 01:10:00,0.84435,0.84435,0.84285,0.84285,154000000.0
2008-11-21 01:11:00,0.84285,0.84365,0.84285,0.84365,54000000.0
2008-11-21 01:12:00,0.8434,0.8434,0.84325,0.84325,24400000.0
2008-11-21 01:13:00,0.84325,0.84375,0.84325,0.84345,47700000.0
2008-11-21 01:14:00,0.8435,0.8436,0.8431,0.84325,62400000.0
2008-11-21 01:15:00,0.84325,0.8433,0.84315,0.8433,53200000.0
2008-11-21 01:16:00,0.84315,0.8433,0.84315,0.84325,13400000.0
2008-11-21 01:17:00,0.8433,0.84335,0.8433,0.8433,9400000.0
2008-11-21 01:18:00,0.8433,0.8434,0.84275,0.8434,60200000.0
2008-11-21 01:19:00,0.84335,0.84335,0.8429,0.8429,7200000.0
2008-11-21 01:20:00,0.84305,0.8435,0.84305,0.84315,62900000.0
2008-11-21 01:21:00,0.84315,0.84315,0.8431,0.8431,14600000.0
2008-11-21 01:22:00,0.84302,0.84304,0.84283,0.843,36400000.0
2008-11-21 01:23:00,0.84315,0.8432,0.8431,0.8432,16800000.0
2008-11-21 01:24:00,0.84325,0.8433,0.84315,0.8432,78500000.0
2008-11-21 01:25:00,0.8432,0.84325,0.8432,0.8432,26700000.0
2008-11-21 01:26:00,0.8432,0.8433,0.8432,0.84325,35500000.0
2008-11-21 01:27:00,0.84325,0.84325,0.84305,0.8431,67700000.0
2008-11-21 01:28:00,0.8431,0.8431,0.8429,0.8429,57600000.0
2008-11-21 01:29:00,0.843,0.84315,0.8429,0.84315,65000000.0
2008-11-21 01:30:00,0.84315,0.84335,0.84315,0.8432,41600000.0
2008-11-21 01:31:00,0.8432,0.8434,0.8432,0.84335,50200000.0
2008-11-21 01:32:00,0.84335,0.84375,0.8433,0.8436,88300000.0
2008-11-21 01:33:00,0.8436,0.8436,0.8434,0.84355,73700000.0
2008-11-21 01:34:00,0.84355,0.84375,0.84355,0.84365,88700000.0
2008-11-21 01:35:00,0.8437,0.8443,0.8437,0.844,127600000.0
2008-11-21 01:36:00,0.84405,0.84465,0.8439,0.84455,124100000.0
2008-11-21 01:37:00,0.8445,0.8447,0.84445,0.8447,40600000.0
2008-11-21 01:38:00,0.8446,0.84465,0.8442,0.8443,55900000.0
2008-11-21 01:39:00,0.84435,0.84445,0.8443,0.84445,12000000.0
2008-11-21 01:40:00,0.84445,0.84455,0.8443,0.8445,52400000.0
2008-11-21 01:41:00,0.84455,0.84465,0.8443,0.8445,54900000.0
2008-11-21 01:42:00,0.84455,0.84455,0.84435,0.84445,83100000.0
2008-11-21 01:43:00,0.8443,0.8444,0.84405,0.8441,93900000.0
2008-11-21 01:44:00,0.8442,0.84425,0.8438,0.84395,55200000.0
2008-11-21 01:45:00,0.844,0.84405,0.8438,0.8438,82600000.0
2008-11-21 01:46:00,0.84385,0.8443,0.8437,0.84415,127300000.0
2008-11-21 01:47:00,0.84415,0.84435,0.8441,0.84435,68400000.0
2008-11-21 01:48:00,0.8443,0.8443,0.84365,0.8439,922600004.0
2008-11-21 01:49:00,0.8439,0.84425,0.84365,0.84395,414400000.0
2008-11-21 01:50:00,0.8441,0.8444,0.8441,0.8443,74600000.0
2008-11-21 01:51:00,0.84425,0.84425,0.844,0.8441,103300000.0
2008-11-21 01:52:00,0.84415,0.84415,0.844,0.84415,119200000.0
2008-11-21 01:53:00,0.84415,0.84415,0.844,0.844,39800000.0
2008-11-21 01:54:00,0.844,0.8441,0.84395,0.8441,39600000.0
2008-11-21 01:55:00,0.8441,0.8441,0.8438,0.84385,61500000.0
2008-11-21 01:56:00,0.84385,0.8439,0.84385,0.8439,16300000.0
2008-11-21 01:57:00,0.8439,0.8441,0.84385,0.8439,28000000.0
2008-11-21 01:58:00,0.8438,0.8439,0.8434,0.8438,86200000.0
2008-11-21 01:59:00,0.8438,0.8438,0.8438,0.8438,36000000.0
2008-11-21 02:00:00,0.8438,0.8438,0.8438,0.8438,54000000.0
2008-11-21 02:01:00,0.8438,0.8438,0.8438,0.8438,6000000.0
2008-11-21 02:02:00,0.84315,0.84395,0.84315,0.84395,34400000.0
2008-11-21 02:03:00,0.8439,0.84395,0.8439,0.84395,15700000.0
2008-11-21 02:04:00,0.84395,0.84395,0.84385,0.84385,23000000.0
2008-11-21 02:05:00,0.84385,0.844,0.84315,0.8439,85600000.0
2008-11-21 02:06:00,0.84385,0.8441,0.8437,0.8441,434600000.0
2008-11-21 02:07:00,0.8441,0.84425,0.844,0.84405,81200000.0
2008-11-21 02:08:00,0.8441,0.8442,0.8441,0.84415,43000000.0
2008-11-21 02:09:00,0.8441,0.84425,0.8441,0.8442,42300000.0
2008-11-21 02:10:00,0.8442,0.8442,0.84405,0.84415,39100000.0
2008-11-21 02:11:00,0.84415,0.84435,0.84415,0.8442,50000000.0
2008-11-21 02:12:00,0.84415,0.84425,0.84415,0.8442,49100000.0
2008-11-21 02:13:00,0.84425,0.8443,0.84415,0.84415,23700000.0
2008-11-21 02:14:00,0.8441,0.84415,0.8439,0.844,19900000.0
2008-11-21 02:15:00,0.844,0.84415,0.8438,0.8441,29300000.0
2008-11-21 02:16:00,0.84415,0.84415,0.84395,0.84395,31800000.0
2008-11-21 02:17:00,0.84395,0.844,0.8435,0.8439,38100000.0
2008-11-21 02:18:00,0.84395,0.84405,0.8438,0.8439,69900000.0
2008-11-21 02:19:00,0.84385,0.8441,0.84385,0.84405,30500000.0
2008-11-21 02:20:00,0.84405,0.8442,0.844,0.8442,40000000.0
2008-11-21 02:21:00,0.8442,0.84425,0.84395,0.84405,39600000.0
2008-11-21 02:22:00,0.84405,0.8441,0.84395,0.8441,37000000.0
2008-11-21 02:23:00,0.84415,0.84415,0.8438,0.84395,32300000.0
2008-11-21 02:24:00,0.8439,0.844,0.84385,0.84385,17800000.0
2008-11-21 02:25:00,0.84385,0.8439,0.8437,0.8437,82500000.0
2008-11-21 02:26:00,0.8437,0.84385,0.8437,0.8438,125500000.0
2008-11-21 02:27:00,0.84375,0.8438,0.8437,0.8437,185300000.0
2008-11-21 02:28:00,0.8437,0.8437,0.84315,0.8432,65400000.0
2008-11-21 02:29:00,0.84315,0.8435,0.8431,0.84325,90900000.0
2008-11-21 02:30:00,0.84325,0.8433,0.84285,0.84285,39500000.0
2008-11-21 02:31:00,0.8429,0.8429,0.84275,0.84285,43800000.0
2008-11-21 02:32:00,0.8429,0.8431,0.84285,0.84285,26400000.0
2008-11-21 02:33:00,0.84295,0.8433,0.84285,0.8432,70800000.0
2008-11-21 02:34:00,0.84325,0.84325,0.84285,0.84285,44400000.0
2008-11-21 02:35:00,0.84285,0.84295,0.84285,0.84295,73500000.0
2008-11-21 02:36:00,0.8429,0.84295,0.84285,0.84285,30700000.0
2008-11-21 02:37:00,0.84285,0.8429,0.84285,0.8429,5100000.0
2008-11-21 02:38:00,0.84285,0.8429,0.84285,0.8429,12600000.0
2008-11-21 02:39:00,0.8429,0.84305,0.8429,0.8429,12700000.0
2008-11-21 02:40:00,0.8429,0.8431,0.8429,0.84295,38400000.0
2008-11-21 02:41:00,0.84305,0.84325,0.84295,0.84325,22000000.0
2008-11-21 02:42:00,0.84335,0.84345,0.8431,0.8431,126800000.0
2008-11-21 02:43:00,0.8431,0.8431,0.8431,0.8431,44400000.0
2008-11-21 02:44:00,0.8431,0.8434,0.84275,0.8429,35400000.0
2008-11-21 02:45:00,0.8429,0.8431,0.8428,0.8429,17700000.0
2008-11-21 02:46:00,0.8429,0.84345,0.8428,0.84325,67700000.0
2008-11-21 02:47:00,0.8432,0.8435,0.84315,0.8433,38300000.0
2008-11-21 02:48:00,0.84325,0.84325,0.84295,0.84315,52000000.0
2008-11-21 02:49:00,0.8431,0.84315,0.84295,0.8431,51600000.0
2008-11-21 02:50:00,0.8431,0.84315,0.843,0.84315,10000000.0
2008-11-21 02:51:00,0.8432,0.8432,0.84315,0.84315,4000000.0
2008-11-21 02:52:00,0.84315,0.8432,0.843,0.8431,23400000.0
2008-11-21 02:53:00,0.8431,0.84325,0.84285,0.8429,73900000.0
2008-11-21 02:54:00,0.8429,0.8431,0.8427,0.8428,78700000.0
2008-11-21 02:55:00,0.842,0.84305,0.842,0.84285,91000000.0
2008-11-21 02:56:00,0.8428,0.8429,0.8426,0.8426,12200000.0
2008-11-21 02:57:00,0.8427,0.84275,0.8426,0.84265,28500000.0
2008-11-21 02:58:00,0.8426,0.84285,0.84255,0.84265,54500000.0
2008-11-21 02:59:00,0.8426,0.84305,0.8426,0.84305,38600000.0
2008-11-21 03:00:00,0.84315,0.84315,0.8426,0.8426,22600000.0
2008-11-21 03:01:00,0.8426,0.84295,0.8426,0.8427,21400000.0
2008-11-21 03:02:00,0.84249,0.84264,0.84234,0.84255,32800000.0
2008-11-21 03:03:00,0.8428,0.8429,0.84265,0.84265,9000000.0
2008-11-21 03:04:00,0.8428,0.84295,0.8428,0.84295,13000000.0
2008-11-21 03:05:00,0.8429,0.84295,0.8428,0.84285,10200000.0
2008-11-21 03:06:00,0.8428,0.8429,0.84265,0.8428,24400000.0
2008-11-21 03:07:00,0.84285,0.8429,0.8428,0.8429,9200000.0
2008-11-21 03:08:00,0.84295,0.84295,0.8429,0.8429,5200000.0
2008-11-21 03:09:00,0.84285,0.84295,0.84275,0.84285,15200000.0
2008-11-21 03:10:00,0.8429,0.843,0.8428,0.843,20200000.0
2008-11-21 03:11:00,0.84295,0.84295,0.8428,0.84285,6200000.0
2008-11-21 03:12:00,0.84275,0.8428,0.84265,0.84265,25500000.0
2008-11-21 03:13:00,0.84265,0.8428,0.84265,0.8427,15600000.0
2008-11-21 03:14:00,0.8427,0.8429,0.8427,0.8429,11000000.0
2008-11-21 03:15:00,0.8429,0.8429,0.8429,0.8429,1000000.0
2008-11-21 03:16:00,0.8429,0.8432,0.8426,0.8429,23900000.0
2008-11-21 03:17:00,0.8429,0.8429,0.8427,0.8427,15200000.0
2008-11-21 03:18:00,0.84275,0.84275,0.8427,0.84275,12200000.0
2008-11-21 03:19:00,0.84275,0.8429,0.84275,0.8428,15600000.0
2008-11-21 03:20:00,0.8429,0.84295,0.8427,0.84285,16400000.0
2008-11-21 03:21:00,0.8429,0.8429,0.84285,0.84285,2000000.0
2008-11-21 03:22:00,0.8428,0.8431,0.8428,0.8431,19400000.0
2008-11-21 03:23:00,0.84305,0.84305,0.84275,0.84285,67900000.0
2008-11-21 03:24:00,0.8429,0.8433,0.8429,0.8429,47000000.0
2008-11-21 03:25:00,0.8431,0.8432,0.843,0.84315,78600000.0
2008-11-21 03:26:00,0.84325,0.84325,0.8431,0.84325,46100000.0
2008-11-21 03:27:00,0.8434,0.8438,0.84325,0.8433,330800000.0
2008-11-21 03:28:00,0.8433,0.8433,0.8429,0.8432,49000000.0
2008-11-21 03:29:00,0.8433,0.8433,0.8433,0.8433,144000000.0
2008-11-21 03:30:00,0.8433,0.8433,0.8433,0.8433,48000000.0
2008-11-21 03:31:00,0.8433,0.8433,0.8433,0.8433,144000000.0
2008-11-21 03:32:00,0.8433,0.84335,0.8433,0.8433,146000000.0
2008-11-21 03:33:00,0.8433,0.84355,0.8433,0.8433,221600000.0
2008-11-21 03:34:00,0.8433,0.8434,0.8433,0.8433,266900000.0
2008-11-21 03:35:00,0.8433,0.84335,0.8433,0.8433,485600000.0
2008-11-21 03:36:00,0.8433,0.84345,0.8433,0.8434,299400000.0
2008-11-21 03:37:00,0.8435,0.8437,0.84345,0.8437,23400000.0
2008-11-21 03:38:00,0.8438,0.8439,0.8436,0.84375,33300000.0
2008-11-21 03:39:00,0.84375,0.84385,0.84355,0.84385,22900000.0
2008-11-21 03:40:00,0.84385,0.8441,0.8438,0.844,34200000.0
2008-11-21 03:41:00,0.84395,0.84395,0.8437,0.84375,101899999.0
2008-11-21 03:42:00,0.8437,0.84385,0.8437,0.84375,51200000.0
2008-11-21 03:43:00,0.8437,0.8438,0.8437,0.84375,97799998.0
2008-11-21 03:44:00,0.84375,0.8439,0.8437,0.84385,45400000.0
2008-11-21 03:45:00,0.8438,0.84385,0.8437,0.8437,214700001.0
2008-11-21 03:46:00,0.8437,0.8438,0.8437,0.84375,149300000.0
2008-11-21 03:47:00,0.84375,0.84385,0.84375,0.84385,13400000.0
2008-11-21 03:48:00,0.8439,0.8439,0.8437,0.8438,35300000.0
2008-11-21 03:49:00,0.8439,0.84395,0.8439,0.84395,6200000.0
2008-11-21 03:50:00,0.8438,0.84395,0.8438,0.84385,24800000.0
2008-11-21 03:51:00,0.84385,0.844,0.84385,0.844,56600000.0
2008-11-21 03:52:00,0.844,0.8442,0.844,0.84405,86300000.0
2008-11-21 03:53:00,0.844,0.84405,0.84395,0.844,22700000.0
2008-11-21 03:54:00,0.84405,0.84405,0.844,0.844,12800000.0
2008-11-21 03:55:00,0.844,0.84405,0.84395,0.84405,31000000.0
2008-11-21 03:56:00,0.84405,0.84405,0.8439,0.84395,25200000.0
2008-11-21 03:57:00,0.844,0.844,0.84395,0.844,8800000.0
2008-11-21 03:58:00,0.844,0.844,0.8438,0.844,55200000.0
2008-11-21 03:59:00,0.844,0.844,0.8439,0.844,16000000.0
2008-11-21 04:00:00,0.8439,0.84395,0.84385,0.8439,42700000.0
2008-11-21 04:01:00,0.8439,0.844,0.8439,0.84395,18600000.0
2008-11-21 04:02:00,0.84395,0.844,0.84385,0.844,37900000.0
2008-11-21 04:03:00,0.8441,0.8441,0.84405,0.84405,5400000.0
2008-11-21 04:04:00,0.84405,0.84405,0.844,0.84405,44000000.0
2008-11-21 04:05:00,0.84405,0.84405,0.84385,0.8439,53200000.0
2008-11-21 04:06:00,0.8439,0.84395,0.8439,0.8439,13800000.0
2008-11-21 04:07:00,0.84385,0.8439,0.84385,0.8439,11000000.0
2008-11-21 04:08:00,0.8439,0.8441,0.84365,0.8439,59600000.0
2008-11-21 04:09:00,0.8439,0.844,0.8439,0.84395,40200000.0
2008-11-21 04:10:00,0.84395,0.844,0.8439,0.84395,59400000.0
2008-11-21 04:11:00,0.84395,0.844,0.84385,0.84395,52200000.0
2008-11-21 04:12:00,0.8439,0.8439,0.8437,0.8439,102400000.0
2008-11-21 04:13:00,0.84385,0.8441,0.84385,0.84395,25900000.0
2008-11-21 04:14:00,0.844,0.8441,0.84395,0.84395,38000000.0
2008-11-21 04:15:00,0.8438,0.8442,0.84375,0.8441,93300000.0
2008-11-21 04:16:00,0.8441,0.84425,0.84405,0.84415,138100000.0
2008-11-21 04:17:00,0.84405,0.84425,0.844,0.844,121300000.0
2008-11-21 04:18:00,0.844,0.84405,0.8439,0.8439,79500000.0
2008-11-21 04:19:00,0.8439,0.84395,0.84365,0.8438,158000000.0
2008-11-21 04:20:00,0.84385,0.844,0.8437,0.8437,292300000.0
2008-11-21 04:21:00,0.8437,0.84385,0.8437,0.8437,129700001.0
2008-11-21 04:22:00,0.8437,0.8439,0.8435,0.8438,35400000.0
2008-11-21 04:23:00,0.84375,0.84375,0.84335,0.8436,80800000.0
2008-11-21 04:24:00,0.8436,0.8436,0.84335,0.84345,28400000.0
2008-11-21 04:25:00,0.84355,0.8438,0.84315,0.8435,180400000.0
2008-11-21 04:26:00,0.84355,0.8438,0.84345,0.8435,87400000.0
2008-11-21 04:27:00,0.8435,0.8436,0.84345,0.84345,41400000.0
2008-11-21 04:28:00,0.84345,0.8437,0.84345,0.8436,64800000.0
2008-11-21 04:29:00,0.8436,0.84375,0.8434,0.84345,106200000.0
2008-11-21 04:30:00,0.84355,0.84395,0.84345,0.84375,100700000.0
2008-11-21 04:31:00,0.84375,0.84405,0.8437,0.844,55200000.0
2008-11-21 04:32:00,0.844,0.844,0.84365,0.84385,39700000.0
2008-11-21 04:33:00,0.84395,0.84415,0.8439,0.8439,48900000.0
2008-11-21 04:34:00,0.8439,0.8442,0.8438,0.8442,108900000.0
2008-11-21 04:35:00,0.84425,0.84435,0.8441,0.84415,68600000.0
2008-11-21 04:36:00,0.8442,0.8443,0.8441,0.84425,137900000.0
2008-11-21 04:37:00,0.8442,0.84435,0.84395,0.844,66700000.0
2008-11-21 04:38:00,0.844,0.84435,0.844,0.8442,17400000.0
2008-11-21 04:39:00,0.8442,0.84435,0.8442,0.84425,29600000.0
2008-11-21 04:40:00,0.8443,0.84455,0.8443,0.84455,62900000.0
2008-11-21 04:41:00,0.8445,0.84475,0.8445,0.8446,88900000.0
2008-11-21 04:42:00,0.8447,0.8447,0.8446,0.84465,28200000.0
2008-11-21 04:43:00,0.8446,0.84465,0.8446,0.84465,11400000.0
2008-11-21 04:44:00,0.8446,0.8446,0.8445,0.84455,20300000.0
2008-11-21 04:45:00,0.8445,0.84455,0.8445,0.8445,127100000.0
2008-11-21 04:46:00,0.8445,0.8446,0.8445,0.8445,136700000.0
2008-11-21 04:47:00,0.8445,0.84465,0.8445,0.84465,58500000.0
2008-11-21 04:48:00,0.84465,0.84475,0.8445,0.8445,68100000.0
2008-11-21 04:49:00,0.84445,0.84455,0.8444,0.8444,53100000.0
2008-11-21 04:50:00,0.8444,0.8444,0.8442,0.8444,42900000.0
2008-11-21 04:51:00,0.84445,0.8445,0.8444,0.8444,19100000.0
2008-11-21 04:52:00,0.8444,0.8445,0.84435,0.84435,76500000.0
2008-11-21 04:53:00,0.84435,0.8445,0.84435,0.8445,53300000.0
2008-11-21 04:54:00,0.84445,0.84455,0.84425,0.8445,87800000.0
2008-11-21 04:55:00,0.84445,0.84455,0.8444,0.8445,104100000.0
2008-11-21 04:56:00,0.8445,0.84465,0.84445,0.84455,67900000.0
2008-11-21 04:57:00,0.84455,0.8446,0.84445,0.8445,68000000.0
2008-11-21 04:58:00,0.8445,0.84465,0.8445,0.8446,51900000.0
2008-11-21 04:59:00,0.8447,0.84495,0.8447,0.8449,62300000.0
2008-11-21 05:00:00,0.8449,0.84495,0.8447,0.8447,46100000.0
2008-11-21 05:01:00,0.8447,0.84505,0.8446,0.8446,45800000.0
2008-11-21 05:02:00,0.8447,0.8449,0.84445,0.8445,102100000.0
2008-11-21 05:03:00,0.8445,0.84475,0.8444,0.84475,70800000.0
2008-11-21 05:04:00,0.8446,0.8448,0.8446,0.84465,31800000.0
2008-11-21 05:05:00,0.84465,0.84475,0.8446,0.8447,39600000.0
2008-11-21 05:06:00,0.8448,0.8448,0.84445,0.8445,83500000.0
2008-11-21 05:07:00,0.8445,0.8445,0.84405,0.84415,235900000.0
2008-11-21 05:08:00,0.8441,0.8442,0.84385,0.84405,61100000.0
2008-11-21 05:09:00,0.8441,0.8442,0.84405,0.8441,12000000.0
2008-11-21 05:10:00,0.8441,0.8441,0.8441,0.8441,6200000.0
2008-11-21 05:11:00,0.84405,0.84405,0.8439,0.8439,30600000.0
2008-11-21 05:12:00,0.84405,0.84405,0.8438,0.8438,69200000.0
2008-11-21 05:13:00,0.84385,0.8442,0.84385,0.8442,83400000.0
2008-11-21 05:14:00,0.8442,0.84425,0.8441,0.8441,18800000.0
2008-11-21 05:15:00,0.84415,0.84435,0.84415,0.84435,38700000.0
2008-11-21 05:16:00,0.84435,0.84435,0.84425,0.8443,10800000.0
2008-11-21 05:17:00,0.8443,0.84435,0.844,0.84405,19300000.0
2008-11-21 05:18:00,0.84415,0.84415,0.844,0.844,25200000.0
2008-11-21 05:19:00,0.84405,0.8442,0.844,0.84405,35600000.0
2008-11-21 05:20:00,0.84415,0.84415,0.844,0.844,22800000.0
2008-11-21 05:21:00,0.84405,0.84425,0.844,0.844,55800000.0
2008-11-21 05:22:00,0.844,0.844,0.844,0.844,54000000.0
2008-11-21 05:23:00,0.844,0.844,0.84345,0.8436,133200000.0
2008-11-21 05:24:00,0.8436,0.8436,0.8436,0.8436,2600000.0
2008-11-21 05:25:00,0.8436,0.8439,0.8434,0.84385,48600000.0
2008-11-21 05:26:00,0.8438,0.84405,0.84375,0.8438,87100000.0
2008-11-21 05:27:00,0.8438,0.84445,0.84365,0.84395,119700000.0
2008-11-21 05:28:00,0.8441,0.84415,0.844,0.844,134300000.0
2008-11-21 05:29:00,0.84405,0.8444,0.844,0.8443,66900000.0
2008-11-21 05:30:00,0.8443,0.84445,0.8443,0.84435,59700000.0
2008-11-21 05:31:00,0.8444,0.8444,0.84425,0.84435,59200000.0
2008-11-21 05:32:00,0.8443,0.8445,0.84425,0.84435,87900000.0
2008-11-21 05:33:00,0.84435,0.84445,0.8442,0.8444,53000000.0
2008-11-21 05:34:00,0.8444,0.84455,0.8444,0.84455,49200000.0
2008-11-21 05:35:00,0.84455,0.84455,0.8444,0.84445,52000000.0
2008-11-21 05:36:00,0.84445,0.84445,0.84445,0.84445,13700000.0
2008-11-21 05:37:00,0.84445,0.84465,0.8444,0.84465,61100000.0
2008-11-21 05:38:00,0.84455,0.84465,0.84455,0.84465,10800000.0
2008-11-21 05:39:00,0.84455,0.84465,0.84455,0.8446,44900000.0
2008-11-21 05:40:00,0.84465,0.84475,0.84465,0.8447,24800000.0
2008-11-21 05:41:00,0.84465,0.84465,0.8446,0.84465,9100000.0
2008-11-21 05:42:00,0.8446,0.84465,0.8446,0.84465,2000000.0
2008-11-21 05:43:00,0.8447,0.8447,0.8446,0.8447,11200000.0
2008-11-21 05:44:00,0.8447,0.8447,0.8446,0.84465,11200000.0
2008-11-21 05:45:00,0.8446,0.8447,0.8446,0.8446,17700000.0
2008-11-21 05:46:00,0.8446,0.84465,0.84455,0.8446,29500000.0
2008-11-21 05:47:00,0.84455,0.8446,0.84455,0.8446,20800000.0
2008-11-21 05:48:00,0.84455,0.8446,0.84455,0.8446,6200000.0
2008-11-21 05:49:00,0.8446,0.8446,0.84455,0.84455,10400000.0
2008-11-21 05:50:00,0.84455,0.84455,0.84455,0.84455,8300000.0
2008-11-21 05:51:00,0.8445,0.84465,0.8443,0.84455,146200000.0
2008-11-21 05:52:00,0.84455,0.84465,0.8445,0.8446,110100000.0
2008-11-21 05:53:00,0.84465,0.8447,0.84455,0.84455,27200000.0
2008-11-21 05:54:00,0.84455,0.84455,0.84445,0.84445,38100000.0
2008-11-21 05:55:00,0.8445,0.8445,0.84445,0.84445,64400000.0
2008-11-21 05:56:00,0.84445,0.84455,0.8444,0.84455,56200000.0
2008-11-21 05:57:00,0.84455,0.84455,0.84445,0.84445,26700000.0
2008-11-21 05:58:00,0.84445,0.84445,0.84415,0.8443,35400000.0
2008-11-21 05:59:00,0.84425,0.8445,0.84415,0.8445,35900000.0
2008-11-21 06:00:00,0.8445,0.84475,0.8444,0.8445,85000000.0
2008-11-21 06:01:00,0.8445,0.8445,0.8443,0.84445,32400000.0
2008-11-21 06:02:00,0.84445,0.84445,0.84405,0.84415,73700000.0
2008-11-21 06:03:00,0.8442,0.84435,0.8441,0.84425,29800000.0
2008-11-21 06:04:00,0.84425,0.84435,0.84385,0.84385,52600000.0
2008-11-21 06:05:00,0.84385,0.8439,0.8435,0.8439,89900000.0
2008-11-21 06:06:00,0.844,0.844,0.8436,0.8436,39200000.0
2008-11-21 06:07:00,0.84355,0.8439,0.84355,0.8438,81900000.0
2008-11-21 06:08:00,0.8439,0.84405,0.8437,0.8439,23700000.0
2008-11-21 06:09:00,0.8438,0.84405,0.8437,0.8438,51600000.0
2008-11-21 06:10:00,0.8439,0.84405,0.84385,0.84385,67000000.0
2008-11-21 06:11:00,0.8439,0.84395,0.84385,0.8439,47600000.0
2008-11-21 06:12:00,0.8439,0.84405,0.8439,0.84405,15100000.0
2008-11-21 06:13:00,0.84405,0.8442,0.8439,0.84405,60300000.0
2008-11-21 06:14:00,0.84405,0.84445,0.84405,0.8443,77500000.0
2008-11-21 06:15:00,0.8443,0.84455,0.8442,0.8445,79000000.0
2008-11-21 06:16:00,0.8445,0.8446,0.84425,0.84425,103200000.0
2008-11-21 06:17:00,0.8443,0.8443,0.8439,0.84405,244900000.0
2008-11-21 06:18:00,0.84405,0.84415,0.84405,0.84405,30300000.0
2008-11-21 06:19:00,0.84395,0.84435,0.84395,0.84425,112100000.0
2008-11-21 06:20:00,0.84425,0.84425,0.844,0.84405,42700000.0
2008-11-21 06:21:00,0.84405,0.84415,0.844,0.84405,38800000.0
2008-11-21 06:22:00,0.844,0.84415,0.8434,0.84375,68300000.0
2008-11-21 06:23:00,0.8438,0.844,0.84375,0.8438,102800000.0
2008-11-21 06:24:00,0.8438,0.8442,0.84365,0.8439,179500000.0
2008-11-21 06:25:00,0.8439,0.84435,0.8439,0.84395,300900001.0
2008-11-21 06:26:00,0.844,0.8442,0.84375,0.84385,412800009.0
2008-11-21 06:27:00,0.84375,0.8439,0.8436,0.8437,170000000.0
2008-11-21 06:28:00,0.84375,0.84375,0.84335,0.84355,84800000.0
2008-11-21 06:29:00,0.8435,0.84415,0.8435,0.8437,158500000.0
2008-11-21 06:30:00,0.8437,0.84385,0.84325,0.84385,164400000.0
2008-11-21 06:31:00,0.84385,0.84395,0.84355,0.8436,64500000.0
2008-11-21 06:32:00,0.8436,0.8436,0.8433,0.8435,98200000.0
2008-11-21 06:33:00,0.8435,0.84365,0.84345,0.84355,42600000.0
2008-11-21 06:34:00,0.8436,0.84365,0.84325,0.8434,69900000.0
2008-11-21 06:35:00,0.8434,0.84355,0.8432,0.84325,65800000.0
2008-11-21 06:36:00,0.8432,0.84375,0.84315,0.84375,58300000.0
2008-11-21 06:37:00,0.8437,0.84385,0.8435,0.8437,71900000.0
2008-11-21 06:38:00,0.84375,0.8443,0.84375,0.84415,82900000.0
2008-11-21 06:39:00,0.844,0.844,0.8436,0.84375,68400000.0
2008-11-21 06:40:00,0.8437,0.8437,0.8435,0.8437,90600000.0
2008-11-21 06:41:00,0.84365,0.84365,0.8436,0.8436,29700000.0
2008-11-21 06:42:00,0.84365,0.84365,0.84365,0.84365,3400000.0
2008-11-21 06:43:00,0.84365,0.8439,0.84365,0.8438,27800000.0
2008-11-21 06:44:00,0.84375,0.84375,0.8436,0.8436,13400000.0
2008-11-21 06:45:00,0.8436,0.8436,0.8435,0.8435,43200000.0
2008-11-21 06:46:00,0.8436,0.8436,0.8435,0.8435,31200000.0
2008-11-21 06:47:00,0.8436,0.8436,0.8435,0.8436,33600000.0
2008-11-21 06:48:00,0.8436,0.84385,0.8436,0.84385,46100000.0
2008-11-21 06:49:00,0.8439,0.844,0.8435,0.8435,74500000.0
2008-11-21 06:50:00,0.84355,0.8444,0.84335,0.8438,240700000.0
2008-11-21 06:51:00,0.8438,0.8438,0.84335,0.84335,74200000.0
2008-11-21 06:52:00,0.8433,0.8441,0.84295,0.8436,152400000.0
2008-11-21 06:53:00,0.84365,0.8437,0.8434,0.84345,93700000.0
2008-11-21 06:54:00,0.84355,0.8436,0.8434,0.8434,290800000.0
2008-11-21 06:55:00,0.8434,0.84385,0.84295,0.84385,179300000.0
2008-11-21 06:56:00,0.844,0.84405,0.8432,0.8435,138600000.0
2008-11-21 06:57:00,0.84365,0.84415,0.84355,0.844,179700000.0
2008-11-21 06:58:00,0.844,0.844,0.8437,0.84385,138200000.0
2008-11-21 06:59:00,0.8438,0.8438,0.8437,0.8437,106800000.0
2008-11-21 07:00:00,0.8437,0.84385,0.8437,0.84385,195700000.0
2008-11-21 07:01:00,0.8439,0.8441,0.8437,0.8441,96900000.0
2008-11-21 07:02:00,0.84405,0.8441,0.843,0.8435,210900000.0
2008-11-21 07:03:00,0.8434,0.84365,0.84295,0.84355,51500000.0
2008-11-21 07:04:00,0.8436,0.84395,0.84345,0.84385,104500000.0
2008-11-21 07:05:00,0.8438,0.84395,0.8429,0.8438,278600000.0
2008-11-21 07:06:00,0.8434,0.84385,0.84335,0.84355,199100000.0
2008-11-21 07:07:00,0.8436,0.8438,0.8436,0.84375,30900000.0
2008-11-21 07:08:00,0.8439,0.844,0.8435,0.84375,133800000.0
2008-11-21 07:09:00,0.8437,0.8438,0.8436,0.8436,220700000.0
2008-11-21 07:10:00,0.8436,0.8437,0.8436,0.8436,203900000.0
2008-11-21 07:11:00,0.8436,0.84375,0.84325,0.8436,316100000.0
2008-11-21 07:12:00,0.8436,0.8436,0.8436,0.8436,281400000.0
2008-11-21 07:13:00,0.8436,0.8436,0.84315,0.8435,111000000.0
2008-11-21 07:14:00,0.8432,0.8435,0.8429,0.8429,56100000.0
2008-11-21 07:15:00,0.8429,0.8431,0.8429,0.843,83900000.0
2008-11-21 07:16:00,0.843,0.8435,0.843,0.8433,200000000.0
2008-11-21 07:17:00,0.8433,0.8435,0.8433,0.8433,318800000.0
2008-11-21 07:18:00,0.8433,0.8435,0.84295,0.84295,283500000.0
2008-11-21 07:19:00,0.84305,0.8433,0.8427,0.84275,104200000.0
2008-11-21 07:20:00,0.84275,0.84305,0.84275,0.843,52200000.0
2008-11-21 07:21:00,0.843,0.8432,0.84295,0.84305,81700000.0
2008-11-21 07:22:00,0.8431,0.8432,0.8429,0.84295,62100000.0
2008-11-21 07:23:00,0.84295,0.8431,0.84295,0.843,52300000.0
2008-11-21 07:24:00,0.84295,0.8432,0.8429,0.84315,60500000.0
2008-11-21 07:25:00,0.84315,0.8432,0.84305,0.8432,57200000.0
2008-11-21 07:26:00,0.8432,0.8433,0.84305,0.8432,108900000.0
2008-11-21 07:27:00,0.8432,0.84345,0.84315,0.8433,84800000.0
2008-11-21 07:28:00,0.8434,0.8434,0.843,0.84315,65100000.0
2008-11-21 07:29:00,0.84315,0.84335,0.84315,0.84335,45000000.0
2008-11-21 07:30:00,0.84325,0.84335,0.8431,0.84315,86300000.0
2008-11-21 07:31:00,0.84325,0.8436,0.84325,0.8435,56300000.0
2008-11-21 07:32:00,0.8435,0.8436,0.84255,0.84285,77800000.0
2008-11-21 07:33:00,0.84295,0.8432,0.8427,0.8427,109000000.0
2008-11-21 07:34:00,0.84275,0.8438,0.84275,0.8436,93400000.0
2008-11-21 07:35:00,0.8436,0.8436,0.84295,0.84305,105300000.0
2008-11-21 07:36:00,0.8431,0.84315,0.84285,0.843,101600000.0
2008-11-21 07:37:00,0.84295,0.84295,0.8428,0.8429,11200000.0
2008-11-21 07:38:00,0.84295,0.84295,0.84275,0.84285,23400000.0
2008-11-21 07:39:00,0.84285,0.8433,0.84285,0.8429,228200000.0
2008-11-21 07:40:00,0.843,0.84305,0.84295,0.843,20000000.0
2008-11-21 07:41:00,0.84295,0.8437,0.84295,0.8435,143500000.0
2008-11-21 07:42:00,0.8434,0.8435,0.8432,0.8432,35600000.0
2008-11-21 07:43:00,0.84325,0.8433,0.843,0.843,92200000.0
2008-11-21 07:44:00,0.843,0.843,0.8425,0.8428,109300000.0
2008-11-21 07:45:00,0.84285,0.84305,0.84275,0.84285,51600000.0
2008-11-21 07:46:00,0.84285,0.84365,0.84285,0.8435,136900000.0
2008-11-21 07:47:00,0.8435,0.8435,0.84285,0.8429,88500000.0
2008-11-21 07:48:00,0.84285,0.84355,0.84285,0.8432,165800000.0
2008-11-21 07:49:00,0.8432,0.8435,0.84275,0.8431,145400000.0
2008-11-21 07:50:00,0.8431,0.8435,0.8429,0.84335,37700000.0
2008-11-21 07:51:00,0.84335,0.84335,0.843,0.8433,40000000.0
2008-11-21 07:52:00,0.84325,0.8434,0.843,0.84305,80000000.0
2008-11-21 07:53:00,0.843,0.8436,0.84295,0.84355,146400000.0
2008-11-21 07:54:00,0.84355,0.84355,0.8433,0.8435,93300000.0
2008-11-21 07:55:00,0.8436,0.8437,0.8434,0.84345,67100000.0
2008-11-21 07:56:00,0.84345,0.84345,0.8434,0.84345,5500000.0
2008-11-21 07:57:00,0.84345,0.84345,0.8431,0.8432,38300000.0
2008-11-21 07:58:00,0.8432,0.8435,0.8432,0.84345,26200000.0
2008-11-21 07:59:00,0.84345,0.8435,0.84315,0.8432,70000000.0
2008-11-21 08:00:00,0.84335,0.8435,0.843,0.8433,60600000.0
2008-11-21 08:01:00,0.8433,0.8435,0.84325,0.84335,72900000.0
2008-11-21 08:02:00,0.8434,0.8435,0.8431,0.84325,185000000.0
2008-11-21 08:03:00,0.84325,0.8434,0.84315,0.84325,80600000.0
2008-11-21 08:04:00,0.84325,0.84335,0.8432,0.84335,55200000.0
2008-11-21 08:05:00,0.8434,0.84345,0.84335,0.84335,24400000.0
2008-11-21 08:06:00,0.84335,0.84335,0.84325,0.84335,23800000.0
2008-11-21 08:07:00,0.8434,0.8434,0.84335,0.84335,15800000.0
2008-11-21 08:08:00,0.84335,0.8434,0.84318,0.84324,269100000.0
2008-11-21 08:09:00,0.8433,0.8434,0.84325,0.84335,47700000.0
2008-11-21 08:10:00,0.8433,0.84335,0.84325,0.84335,13100000.0
2008-11-21 08:11:00,0.84335,0.84335,0.84325,0.84335,16200000.0
2008-11-21 08:12:00,0.84335,0.8435,0.8432,0.84325,109000001.0
2008-11-21 08:13:00,0.8432,0.84335,0.8432,0.8432,328000000.0
2008-11-21 08:14:00,0.8432,0.8432,0.84305,0.8432,309200000.0
2008-11-21 08:15:00,0.84315,0.84335,0.84315,0.84325,49500000.0
2008-11-21 08:16:00,0.8432,0.84365,0.8432,0.8433,48800000.0
2008-11-21 08:17:00,0.8433,0.8442,0.8433,0.8438,104400000.0
2008-11-21 08:18:00,0.8439,0.844,0.84355,0.8437,89000000.0
2008-11-21 08:19:00,0.84365,0.84375,0.8429,0.8434,207300003.0
2008-11-21 08:20:00,0.84345,0.8436,0.8429,0.84295,109900000.0
2008-11-21 08:21:00,0.84295,0.8433,0.84295,0.84315,57200000.0
2008-11-21 08:22:00,0.84315,0.8435,0.84305,0.84335,64600000.0
2008-11-21 08:23:00,0.84335,0.84335,0.84295,0.8431,39400000.0
2008-11-21 08:24:00,0.84305,0.84325,0.843,0.84325,30000000.0
2008-11-21 08:25:00,0.84325,0.84345,0.84305,0.84305,38200000.0
2008-11-21 08:26:00,0.84305,0.84315,0.84275,0.843,138800000.0
2008-11-21 08:27:00,0.843,0.8432,0.84295,0.8432,46100000.0
2008-11-21 08:28:00,0.84315,0.8432,0.843,0.843,86600000.0
2008-11-21 08:29:00,0.84305,0.84315,0.84285,0.84295,66600000.0
2008-11-21 08:30:00,0.84295,0.84295,0.8426,0.8426,92600000.0
2008-11-21 08:31:00,0.84265,0.8432,0.84255,0.84305,140900000.0
2008-11-21 08:32:00,0.8431,0.8432,0.843,0.84315,90000000.0
2008-11-21 08:33:00,0.84315,0.8432,0.843,0.84315,64900000.0
2008-11-21 08:34:00,0.84315,0.84325,0.84315,0.84325,30500000.0
2008-11-21 08:35:00,0.84325,0.84325,0.843,0.84315,41600000.0
2008-11-21 08:36:00,0.8431,0.84315,0.843,0.84305,70500000.0
2008-11-21 08:37:00,0.84305,0.84345,0.84305,0.8432,70000000.0
2008-11-21 08:38:00,0.8432,0.8433,0.84305,0.8432,56000000.0
2008-11-21 08:39:00,0.84315,0.84335,0.843,0.8433,83000000.0
2008-11-21 08:40:00,0.84335,0.84345,0.8432,0.8432,83700000.0
2008-11-21 08:41:00,0.8432,0.8432,0.84265,0.84275,182700000.0
2008-11-21 08:42:00,0.8428,0.8431,0.8427,0.8428,124600000.0
2008-11-21 08:43:00,0.84285,0.84305,0.84275,0.8428,72200000.0
2008-11-21 08:44:00,0.8429,0.843,0.8428,0.84285,58100000.0
2008-11-21 08:45:00,0.84285,0.84285,0.84245,0.84285,110300000.0
2008-11-21 08:46:00,0.84285,0.84305,0.8424,0.84295,157000000.0
2008-11-21 08:47:00,0.8429,0.8429,0.8428,0.84285,169700000.0
2008-11-21 08:48:00,0.8428,0.8428,0.84255,0.8426,46100000.0
2008-11-21 08:49:00,0.84255,0.8426,0.84245,0.84255,55200000.0
2008-11-21 08:50:00,0.84245,0.84295,0.84245,0.8429,65100000.0
2008-11-21 08:51:00,0.84285,0.8431,0.84275,0.8429,52900000.0
2008-11-21 08:52:00,0.8429,0.843,0.8429,0.843,21000000.0
2008-11-21 08:53:00,0.8429,0.8431,0.84285,0.84295,84700000.0
2008-11-21 08:54:00,0.8429,0.8432,0.8427,0.8427,62700000.0
2008-11-21 08:55:00,0.84265,0.84275,0.8426,0.84265,125900000.0
2008-11-21 08:56:00,0.84265,0.84265,0.8426,0.8426,150500000.0
2008-11-21 08:57:00,0.8426,0.84265,0.84245,0.84245,90100000.0
2008-11-21 08:58:00,0.84255,0.8427,0.84245,0.84255,47700000.0
2008-11-21 08:59:00,0.84255,0.84255,0.8425,0.84255,21000000.0
2008-11-21 09:00:00,0.84255,0.84255,0.8422,0.84225,87000000.0
2008-11-21 09:01:00,0.8423,0.84255,0.84225,0.8424,152700000.0
2008-11-21 09:02:00,0.8425,0.8426,0.8424,0.8426,174700000.0
2008-11-21 09:03:00,0.8426,0.8427,0.84255,0.8427,21300000.0
2008-11-21 09:04:00,0.8427,0.8432,0.84255,0.8429,86600000.0
2008-11-21 09:05:00,0.84285,0.84285,0.8427,0.8427,40200000.0
2008-11-21 09:06:00,0.8427,0.8427,0.8426,0.8426,26400000.0
2008-11-21 09:07:00,0.84265,0.84275,0.84255,0.84255,37600000.0
2008-11-21 09:08:00,0.8426,0.8426,0.84245,0.84245,89600000.0
2008-11-21 09:09:00,0.84245,0.8428,0.84245,0.8427,127900000.0
2008-11-21 09:10:00,0.8427,0.8427,0.84255,0.84255,17600000.0
2008-11-21 09:11:00,0.84255,0.8428,0.84255,0.8427,46600000.0
2008-11-21 09:12:00,0.8427,0.8427,0.8426,0.8427,25400000.0
2008-11-21 09:13:00,0.84265,0.84265,0.84255,0.8426,81600000.0
2008-11-21 09:14:00,0.8426,0.84275,0.8426,0.84275,36000000.0
2008-11-21 09:15:00,0.8428,0.8428,0.8427,0.84275,60300000.0
2008-11-21 09:16:00,0.8428,0.8428,0.84255,0.84255,59300000.0
2008-11-21 09:17:00,0.8426,0.84265,0.84255,0.84265,29600000.0
2008-11-21 09:18:00,0.8427,0.8432,0.84265,0.8432,38200000.0
2008-11-21 09:19:00,0.84315,0.84325,0.8428,0.84295,191800004.0
2008-11-21 09:20:00,0.84295,0.8433,0.84295,0.84315,100400000.0
2008-11-21 09:21:00,0.84315,0.8433,0.84275,0.84275,221900000.0
2008-11-21 09:22:00,0.8428,0.8429,0.8424,0.8425,178900000.0
2008-11-21 09:23:00,0.8425,0.8425,0.84245,0.8425,6600000.0
2008-11-21 09:24:00,0.8424,0.84245,0.84215,0.8422,50600000.0
2008-11-21 09:25:00,0.84225,0.8424,0.8421,0.8421,27400000.0
2008-11-21 09:26:00,0.84225,0.8423,0.8421,0.8422,49800000.0
2008-11-21 09:27:00,0.84215,0.84235,0.84215,0.84235,90400000.0
2008-11-21 09:28:00,0.84235,0.8426,0.8423,0.84245,49000000.0
2008-11-21 09:29:00,0.84255,0.84265,0.84255,0.8426,36200000.0
2008-11-21 09:30:00,0.8426,0.84285,0.8425,0.8427,136800000.0
2008-11-21 09:31:00,0.8427,0.8427,0.8425,0.84255,74800000.0
2008-11-21 09:32:00,0.84255,0.8426,0.8425,0.84255,54800000.0
2008-11-21 09:33:00,0.84255,0.8426,0.8425,0.84255,84200000.0
2008-11-21 09:34:00,0.8426,0.8429,0.8426,0.84275,90400000.0
2008-11-21 09:35:00,0.8428,0.84285,0.8427,0.84275,48200000.0
2008-11-21 09:36:00,0.84275,0.8429,0.84275,0.8428,86800000.0
2008-11-21 09:37:00,0.8428,0.84285,0.84275,0.8428,27200000.0
2008-11-21 09:38:00,0.8428,0.8428,0.84265,0.84275,72600000.0
2008-11-21 09:39:00,0.84275,0.84275,0.84255,0.84255,48400000.0
2008-11-21 09:40:00,0.84255,0.84285,0.84235,0.8425,151400000.0
2008-11-21 09:41:00,0.84255,0.84275,0.84245,0.84265,106700000.0
2008-11-21 09:42:00,0.84265,0.84265,0.84235,0.84245,81500000.0
2008-11-21 09:43:00,0.8425,0.84275,0.8425,0.8426,121200000.0
2008-11-21 09:44:00,0.84255,0.84275,0.8425,0.8427,193700000.0
2008-11-21 09:45:00,0.8427,0.8429,0.8427,0.8427,137700000.0
2008-11-21 09:46:00,0.8427,0.8429,0.8427,0.84285,82600000.0
2008-11-21 09:47:00,0.84285,0.8434,0.84285,0.84325,204300000.0
2008-11-21 09:48:00,0.84325,0.84375,0.8432,0.84355,296300000.0
2008-11-21 09:49:00,0.84355,0.8436,0.8433,0.8435,229300000.0
2008-11-21 09:50:00,0.84355,0.84375,0.84345,0.8436,354900000.0
2008-11-21 09:51:00,0.84355,0.8436,0.8434,0.8436,278200000.0
2008-11-21 09:52:00,0.8436,0.84375,0.8435,0.8435,425600000.0
2008-11-21 09:53:00,0.8436,0.84385,0.84335,0.8434,211700000.0
2008-11-21 09:54:00,0.8434,0.8442,0.84335,0.84405,254800000.0
2008-11-21 09:55:00,0.8441,0.84425,0.8438,0.84395,266900000.0
2008-11-21 09:56:00,0.8439,0.84395,0.8436,0.84375,302400000.0
2008-11-21 09:57:00,0.8438,0.84385,0.8438,0.8438,147300000.0
2008-11-21 09:58:00,0.8438,0.8439,0.84375,0.84375,143100000.0
2008-11-21 09:59:00,0.8437,0.844,0.84365,0.844,267700000.0
2008-11-21 10:00:00,0.844,0.8445,0.844,0.84445,346300000.0
2008-11-21 10:01:00,0.84445,0.84485,0.84415,0.8446,319600000.0
2008-11-21 10:02:00,0.8446,0.8446,0.8439,0.84405,409900000.0
2008-11-21 10:03:00,0.84405,0.84405,0.8435,0.84355,236100000.0
2008-11-21 10:04:00,0.84355,0.84395,0.84355,0.8439,302600000.0
2008-11-21 10:05:00,0.8439,0.8439,0.84375,0.8438,163900000.0
2008-11-21 10:06:00,0.8438,0.8438,0.843,0.843,146700000.0
2008-11-21 10:07:00,0.843,0.84335,0.84275,0.843,197600000.0
2008-11-21 10:08:00,0.84305,0.84305,0.84265,0.84265,240300000.0
2008-11-21 10:09:00,0.84265,0.8431,0.8426,0.84305,356300000.0
2008-11-21 10:10:00,0.84305,0.84335,0.8424,0.84275,315000000.0
2008-11-21 10:11:00,0.84275,0.8435,0.8426,0.8435,253600000.0
2008-11-21 10:12:00,0.8435,0.84405,0.8435,0.8437,315900000.0
2008-11-21 10:13:00,0.8436,0.84395,0.8436,0.84385,207300000.0
2008-11-21 10:14:00,0.84385,0.8441,0.84375,0.8439,262100000.0
2008-11-21 10:15:00,0.8439,0.84395,0.8437,0.84385,198700000.0
2008-11-21 10:16:00,0.84385,0.84425,0.8436,0.84425,117000000.0
2008-11-21 10:17:00,0.8443,0.8447,0.84425,0.8444,177200000.0
2008-11-21 10:18:00,0.8444,0.8445,0.8441,0.84425,101400000.0
2008-11-21 10:19:00,0.8443,0.8445,0.8443,0.8444,127300000.0
2008-11-21 10:20:00,0.8444,0.84445,0.8442,0.8444,216300000.0
2008-11-21 10:21:00,0.8444,0.84445,0.8439,0.84415,104800000.0
2008-11-21 10:22:00,0.84425,0.84425,0.8438,0.8438,143500000.0
2008-11-21 10:23:00,0.8438,0.84395,0.84365,0.8439,132200000.0
2008-11-21 10:24:00,0.844,0.84445,0.8439,0.84445,145800000.0
2008-11-21 10:25:00,0.84445,0.84465,0.84435,0.84465,240500000.0
2008-11-21 10:26:00,0.84465,0.84465,0.84445,0.84455,142000000.0
2008-11-21 10:27:00,0.84455,0.8446,0.84445,0.84455,177500000.0
2008-11-21 10:28:00,0.84455,0.8447,0.8444,0.8444,132300000.0
2008-11-21 10:29:00,0.84435,0.8444,0.84415,0.8444,141300000.0
2008-11-21 10:30:00,0.84445,0.8445,0.84415,0.84435,206800000.0
2008-11-21 10:31:00,0.84435,0.8445,0.8443,0.84445,106700000.0
2008-11-21 10:32:00,0.84445,0.8446,0.8443,0.84445,188800000.0
2008-11-21 10:33:00,0.8444,0.84455,0.8441,0.8441,126100000.0
2008-11-21 10:34:00,0.84415,0.8442,0.84395,0.84415,50400000.0
2008-11-21 10:35:00,0.84415,0.84415,0.84395,0.84395,115200000.0
2008-11-21 10:36:00,0.84395,0.8442,0.84375,0.84375,153200000.0
2008-11-21 10:37:00,0.84375,0.8439,0.8434,0.8434,270800000.0
2008-11-21 10:38:00,0.8434,0.84365,0.8433,0.84355,250200000.0
2008-11-21 10:39:00,0.8436,0.84375,0.84335,0.84375,227500000.0
2008-11-21 10:40:00,0.8437,0.84385,0.84355,0.84385,116400000.0
2008-11-21 10:41:00,0.84385,0.8444,0.84365,0.84425,216600000.0
2008-11-21 10:42:00,0.84425,0.84425,0.8438,0.84385,212400000.0
2008-11-21 10:43:00,0.8438,0.84395,0.84365,0.84375,85400000.0
2008-11-21 10:44:00,0.8438,0.84405,0.84365,0.84365,200600000.0
2008-11-21 10:45:00,0.84365,0.84365,0.8434,0.8435,160100000.0
2008-11-21 10:46:00,0.8435,0.8436,0.84345,0.8436,134000000.0
2008-11-21 10:47:00,0.8436,0.84365,0.84355,0.84365,71500000.0
2008-11-21 10:48:00,0.8436,0.84395,0.8436,0.8439,83700000.0
2008-11-21 10:49:00,0.84395,0.84395,0.84385,0.84395,45600000.0
2008-11-21 10:50:00,0.8439,0.8441,0.8439,0.8441,64100000.0
2008-11-21 10:51:00,0.8441,0.8441,0.84405,0.8441,28000000.0
2008-11-21 10:52:00,0.84405,0.84425,0.84405,0.8441,177900000.0
2008-11-21 10:53:00,0.84405,0.84415,0.8439,0.8439,187400000.0
2008-11-21 10:54:00,0.8439,0.844,0.84375,0.84395,184300000.0
2008-11-21 10:55:00,0.84395,0.84415,0.84395,0.844,166000000.0
2008-11-21 10:56:00,0.844,0.84405,0.8439,0.84405,152000000.0
2008-11-21 10:57:00,0.84405,0.84405,0.8438,0.8439,147800000.0
2008-11-21 10:58:00,0.8439,0.84395,0.84375,0.84375,215900000.0
2008-11-21 10:59:00,0.84375,0.84375,0.8431,0.84315,205900000.0
2008-11-21 11:00:00,0.84315,0.84345,0.84315,0.84325,192900000.0
2008-11-21 11:01:00,0.84325,0.84335,0.8432,0.84335,188400000.0
2008-11-21 11:02:00,0.8434,0.8434,0.8432,0.84325,208100000.0
2008-11-21 11:03:00,0.84325,0.8433,0.8431,0.84315,198400000.0
2008-11-21 11:04:00,0.8431,0.84345,0.8431,0.8434,196200000.0
2008-11-21 11:05:00,0.8434,0.84345,0.8432,0.8433,161000000.0
2008-11-21 11:06:00,0.84325,0.84345,0.84325,0.84345,93500000.0
2008-11-21 11:07:00,0.84345,0.84345,0.8427,0.8427,172200000.0
2008-11-21 11:08:00,0.84265,0.84265,0.84215,0.84225,192300000.0
2008-11-21 11:09:00,0.84225,0.8424,0.8422,0.84235,214300000.0
2008-11-21 11:10:00,0.84235,0.8424,0.84215,0.8424,165400000.0
2008-11-21 11:11:00,0.8424,0.8426,0.84225,0.8426,463400000.0
2008-11-21 11:12:00,0.8426,0.8428,0.84255,0.8428,398500000.0
2008-11-21 11:13:00,0.8428,0.84285,0.84245,0.8425,159000000.0
2008-11-21 11:14:00,0.8425,0.8427,0.84235,0.8425,380500000.0
2008-11-21 11:15:00,0.8425,0.84255,0.8419,0.8419,357100000.0
2008-11-21 11:16:00,0.84185,0.8419,0.84085,0.84085,341100000.0
2008-11-21 11:17:00,0.8409,0.8415,0.8409,0.8414,302100000.0
2008-11-21 11:18:00,0.84145,0.84205,0.8414,0.84195,302800000.0
2008-11-21 11:19:00,0.84195,0.84235,0.84195,0.8423,278600000.0
2008-11-21 11:20:00,0.8423,0.84245,0.8423,0.84245,327400000.0
2008-11-21 11:21:00,0.84245,0.84255,0.842,0.84245,406200000.0
2008-11-21 11:22:00,0.84245,0.8428,0.8424,0.84275,220900000.0
2008-11-21 11:23:00,0.84275,0.84275,0.8425,0.8425,230000000.0
2008-11-21 11:24:00,0.84255,0.84255,0.84225,0.84225,147700000.0
2008-11-21 11:25:00,0.84225,0.8425,0.8422,0.84225,234600000.0
2008-11-21 11:26:00,0.8422,0.8422,0.8417,0.8419,446100000.0
2008-11-21 11:27:00,0.8419,0.84215,0.8419,0.84195,290200000.0
2008-11-21 11:28:00,0.84195,0.84195,0.84175,0.8418,154300000.0
2008-11-21 11:29:00,0.8418,0.8418,0.84165,0.84175,221200000.0
2008-11-21 11:30:00,0.84175,0.842,0.8417,0.842,263300000.0
2008-11-21 11:31:00,0.84185,0.84205,0.8418,0.84195,400100000.0
2008-11-21 11:32:00,0.84195,0.84205,0.84195,0.842,252400000.0
2008-11-21 11:33:00,0.842,0.842,0.8418,0.842,307400000.0
2008-11-21 11:34:00,0.8419,0.842,0.84155,0.8419,436600000.0
2008-11-21 11:35:00,0.8419,0.84205,0.8418,0.8419,296100000.0
2008-11-21 11:36:00,0.84185,0.8419,0.84165,0.84175,402100000.0
2008-11-21 11:37:00,0.8418,0.84205,0.8416,0.84205,240000000.0
2008-11-21 11:38:00,0.84205,0.84245,0.8418,0.8419,442400000.0
2008-11-21 11:39:00,0.8419,0.8419,0.8413,0.8413,376700000.0
2008-11-21 11:40:00,0.8414,0.8415,0.84135,0.84145,182700000.0
2008-11-21 11:41:00,0.84145,0.8416,0.84135,0.84145,175000000.0
2008-11-21 11:42:00,0.84145,0.84165,0.8412,0.84135,366700000.0
2008-11-21 11:43:00,0.8413,0.84135,0.8411,0.84115,171300000.0
2008-11-21 11:44:00,0.8412,0.84125,0.84045,0.8408,386000000.0
2008-11-21 11:45:00,0.8408,0.8414,0.8408,0.8411,284700000.0
2008-11-21 11:46:00,0.8411,0.84115,0.8407,0.84105,319200000.0
2008-11-21 11:47:00,0.841,0.84125,0.8407,0.8412,430500000.0
2008-11-21 11:48:00,0.84115,0.8413,0.841,0.841,328400000.0
2008-11-21 11:49:00,0.841,0.84125,0.8409,0.84115,407200000.0
2008-11-21 11:50:00,0.8412,0.8418,0.8411,0.84115,251400000.0
2008-11-21 11:51:00,0.8411,0.8414,0.84105,0.84135,370100000.0
2008-11-21 11:52:00,0.84135,0.8418,0.84135,0.8417,344500000.0
2008-11-21 11:53:00,0.8417,0.8418,0.84155,0.8417,221900000.0
2008-11-21 11:54:00,0.8417,0.84175,0.841,0.8413,423100000.0
2008-11-21 11:55:00,0.84135,0.84145,0.8408,0.841,286700000.0
2008-11-21 11:56:00,0.84095,0.8411,0.8409,0.84105,175700000.0
2008-11-21 11:57:00,0.84105,0.8412,0.84105,0.84115,115200000.0
2008-11-21 11:58:00,0.8412,0.8415,0.84095,0.84135,320900000.0
2008-11-21 11:59:00,0.84135,0.84165,0.8413,0.8416,342400000.0
2008-11-21 12:00:00,0.84165,0.842,0.8413,0.8418,367600000.0
2008-11-21 12:01:00,0.8418,0.84205,0.8417,0.8418,491200000.0
2008-11-21 12:02:00,0.8418,0.84195,0.8415,0.84165,390900000.0
2008-11-21 12:03:00,0.8416,0.84175,0.84095,0.8416,468700000.0
2008-11-21 12:04:00,0.8416,0.8419,0.84125,0.8419,359800000.0
2008-11-21 12:05:00,0.84185,0.842,0.8416,0.8416,290100000.0
2008-11-21 12:06:00,0.84155,0.8418,0.84155,0.8417,378300000.0
2008-11-21 12:07:00,0.8417,0.84205,0.84165,0.842,187700000.0
2008-11-21 12:08:00,0.84195,0.84195,0.84175,0.84185,254400000.0
2008-11-21 12:09:00,0.8418,0.8419,0.8416,0.84175,318700000.0
2008-11-21 12:10:00,0.8417,0.84185,0.84115,0.84125,378800000.0
2008-11-21 12:11:00,0.84125,0.8417,0.84115,0.84155,371000000.0
2008-11-21 12:12:00,0.84155,0.8416,0.8414,0.8415,246300000.0
2008-11-21 12:13:00,0.8415,0.84165,0.8414,0.84145,283600000.0
2008-11-21 12:14:00,0.84145,0.8415,0.84115,0.8412,273100000.0
2008-11-21 12:15:00,0.84115,0.8414,0.8411,0.8412,393200000.0
2008-11-21 12:16:00,0.8412,0.84165,0.84115,0.8415,474200000.0
2008-11-21 12:17:00,0.8415,0.84165,0.84145,0.8415,370000000.0
2008-11-21 12:18:00,0.8415,0.8417,0.8415,0.8416,222400000.0
2008-11-21 12:19:00,0.8416,0.84195,0.8416,0.8419,233700000.0
2008-11-21 12:20:00,0.84195,0.8421,0.84175,0.84185,370100000.0
2008-11-21 12:21:00,0.84185,0.84215,0.8418,0.84205,390600000.0
2008-11-21 12:22:00,0.84205,0.84225,0.8419,0.842,302500000.0
2008-11-21 12:23:00,0.842,0.84205,0.84165,0.8419,317900000.0
2008-11-21 12:24:00,0.8419,0.8419,0.84155,0.84155,282700000.0
2008-11-21 12:25:00,0.8416,0.84175,0.84155,0.84175,323800000.0
2008-11-21 12:26:00,0.84175,0.8419,0.8417,0.84185,224900000.0
2008-11-21 12:27:00,0.8418,0.84205,0.8418,0.84195,245900000.0
2008-11-21 12:28:00,0.84195,0.84205,0.8418,0.84185,334800000.0
2008-11-21 12:29:00,0.84185,0.84185,0.8416,0.8417,262900000.0
2008-11-21 12:30:00,0.8417,0.8418,0.8416,0.84175,329700000.0
2008-11-21 12:31:00,0.84175,0.84195,0.84175,0.8418,333300000.0
2008-11-21 12:32:00,0.8418,0.8418,0.8416,0.84165,252100000.0
2008-11-21 12:33:00,0.84165,0.84175,0.8416,0.8416,319600000.0
2008-11-21 12:34:00,0.8416,0.8417,0.8416,0.8416,240500000.0
2008-11-21 12:35:00,0.8416,0.8416,0.8412,0.8412,341300000.0
2008-11-21 12:36:00,0.84125,0.8413,0.8409,0.84105,335800000.0
2008-11-21 12:37:00,0.84105,0.84115,0.841,0.84105,264500000.0
2008-11-21 12:38:00,0.84105,0.8411,0.841,0.84105,231600000.0
2008-11-21 12:39:00,0.84105,0.84105,0.8408,0.84105,284400000.0
2008-11-21 12:40:00,0.84105,0.84125,0.84095,0.8411,370500000.0
2008-11-21 12:41:00,0.8411,0.84115,0.84105,0.84115,165100000.0
2008-11-21 12:42:00,0.84125,0.8414,0.8412,0.84135,236500000.0
2008-11-21 12:43:00,0.84135,0.84135,0.8411,0.8411,236100000.0
2008-11-21 12:44:00,0.84115,0.8415,0.8411,0.8413,374300000.0
2008-11-21 12:45:00,0.8413,0.8413,0.84105,0.84105,254900000.0
2008-11-21 12:46:00,0.84105,0.84105,0.84085,0.84095,270100000.0
2008-11-21 12:47:00,0.84095,0.84105,0.8409,0.8409,259300000.0
2008-11-21 12:48:00,0.8409,0.84095,0.8409,0.84095,156300000.0
2008-11-21 12:49:00,0.8409,0.84105,0.84075,0.8409,131200000.0
2008-11-21 12:50:00,0.8409,0.8409,0.84065,0.84065,210100000.0
2008-11-21 12:51:00,0.84065,0.8409,0.84065,0.8408,300100000.0
2008-11-21 12:52:00,0.8408,0.8408,0.8406,0.8406,310700000.0
2008-11-21 12:53:00,0.8406,0.84065,0.8405,0.8405,171700000.0
2008-11-21 12:54:00,0.8405,0.8405,0.8404,0.84045,155100000.0
2008-11-21 12:55:00,0.8404,0.8405,0.84035,0.8405,309900000.0
2008-11-21 12:56:00,0.84055,0.84075,0.84055,0.84065,186100000.0
2008-11-21 12:57:00,0.84065,0.84075,0.8406,0.8407,255600000.0
2008-11-21 12:58:00,0.8407,0.84095,0.84055,0.8409,334100000.0
2008-11-21 12:59:00,0.8409,0.841,0.8409,0.84095,157900000.0
2008-11-21 13:00:00,0.8409,0.84095,0.8407,0.8407,239200000.0
2008-11-21 13:01:00,0.8407,0.8407,0.84055,0.8406,150500000.0
2008-11-21 13:02:00,0.8406,0.8406,0.84045,0.84045,228300000.0
2008-11-21 13:03:00,0.84045,0.8405,0.84025,0.8403,290800000.0
2008-11-21 13:04:00,0.8403,0.8403,0.83925,0.83935,331000000.0
2008-11-21 13:05:00,0.83935,0.83955,0.83905,0.83905,341300000.0
2008-11-21 13:06:00,0.83905,0.8391,0.8381,0.8381,393900000.0
2008-11-21 13:07:00,0.83805,0.8388,0.83805,0.83875,381300000.0
2008-11-21 13:08:00,0.83875,0.83895,0.83845,0.8386,387100000.0
2008-11-21 13:09:00,0.8386,0.83875,0.83755,0.83795,463100000.0
2008-11-21 13:10:00,0.8379,0.8384,0.8379,0.8383,395300000.0
2008-11-21 13:11:00,0.8383,0.83865,0.8382,0.83845,371700000.0
2008-11-21 13:12:00,0.8385,0.83865,0.83825,0.83845,338600000.0
2008-11-21 13:13:00,0.8385,0.83865,0.83835,0.83845,322100000.0
2008-11-21 13:14:00,0.83855,0.8387,0.83855,0.83865,183900000.0
2008-11-21 13:15:00,0.83865,0.8388,0.8386,0.8387,234400000.0
2008-11-21 13:16:00,0.8387,0.8388,0.8385,0.83855,282500000.0
2008-11-21 13:17:00,0.8385,0.8385,0.83785,0.83785,313700000.0
2008-11-21 13:18:00,0.83785,0.8379,0.83755,0.83755,133600000.0
2008-11-21 13:19:00,0.8376,0.8376,0.837,0.8375,314800000.0
2008-11-21 13:20:00,0.83755,0.83795,0.8375,0.8379,309600000.0
2008-11-21 13:21:00,0.8379,0.8382,0.8379,0.838,154300000.0
2008-11-21 13:22:00,0.838,0.83825,0.838,0.83825,196800000.0
2008-11-21 13:23:00,0.8382,0.8383,0.83805,0.83825,197300000.0
2008-11-21 13:24:00,0.83825,0.8383,0.838,0.83805,235900000.0
2008-11-21 13:25:00,0.8381,0.8381,0.8376,0.83765,278400000.0
2008-11-21 13:26:00,0.83765,0.83805,0.8376,0.8376,234500000.0
2008-11-21 13:27:00,0.8375,0.83755,0.83735,0.8375,181400000.0
2008-11-21 13:28:00,0.8375,0.8379,0.8375,0.8379,166900000.0
2008-11-21 13:29:00,0.83785,0.83805,0.8374,0.8375,287000000.0
2008-11-21 13:30:00,0.8375,0.83755,0.8374,0.8375,156800000.0
2008-11-21 13:31:00,0.8375,0.83765,0.83745,0.83765,216100000.0
2008-11-21 13:32:00,0.8376,0.8379,0.8376,0.8379,178200000.0
2008-11-21 13:33:00,0.8379,0.83795,0.83765,0.8377,228600000.0
2008-11-21 13:34:00,0.8377,0.8378,0.8375,0.8378,225000000.0
2008-11-21 13:35:00,0.83775,0.83795,0.8376,0.83785,192700000.0
2008-11-21 13:36:00,0.83785,0.83795,0.83785,0.8379,127700000.0
2008-11-21 13:37:00,0.83795,0.83795,0.8378,0.8379,159800000.0
2008-11-21 13:38:00,0.8379,0.8385,0.83785,0.83845,225900000.0
2008-11-21 13:39:00,0.83845,0.83855,0.8383,0.8384,208400000.0
2008-11-21 13:40:00,0.8384,0.8387,0.8383,0.8383,178900000.0
2008-11-21 13:41:00,0.8383,0.8384,0.8379,0.8379,246700000.0
2008-11-21 13:42:00,0.83785,0.8379,0.83755,0.83775,216400000.0
2008-11-21 13:43:00,0.83765,0.838,0.83765,0.83795,145500000.0
2008-11-21 13:44:00,0.83795,0.83815,0.8378,0.8381,180200000.0
2008-11-21 13:45:00,0.83805,0.83835,0.83805,0.83825,173900000.0
2008-11-21 13:46:00,0.83835,0.8386,0.83815,0.8384,274300000.0
2008-11-21 13:47:00,0.8384,0.8385,0.83815,0.83835,334700000.0
2008-11-21 13:48:00,0.83835,0.83855,0.83815,0.83845,235000000.0
2008-11-21 13:49:00,0.83845,0.83845,0.838,0.83815,198200000.0
2008-11-21 13:50:00,0.83815,0.8384,0.8381,0.8384,256600000.0
2008-11-21 13:51:00,0.8384,0.83865,0.83835,0.8386,133000000.0
2008-11-21 13:52:00,0.8386,0.83875,0.83855,0.83865,158600000.0
2008-11-21 13:53:00,0.83865,0.8388,0.83855,0.8386,182700000.0
2008-11-21 13:54:00,0.83855,0.83855,0.8384,0.8384,180400000.0
2008-11-21 13:55:00,0.8384,0.8384,0.8381,0.8383,273100000.0
2008-11-21 13:56:00,0.8383,0.8389,0.8383,0.8388,192700000.0
2008-11-21 13:57:00,0.8388,0.83885,0.8386,0.8387,252900000.0
2008-11-21 13:58:00,0.8387,0.839,0.83865,0.83895,211800000.0
2008-11-21 13:59:00,0.83895,0.8391,0.83895,0.83895,108500000.0
2008-11-21 14:00:00,0.83895,0.8391,0.83895,0.83895,162100000.0
2008-11-21 14:01:00,0.83895,0.83935,0.83895,0.83935,227000000.0
2008-11-21 14:02:00,0.83935,0.8394,0.83915,0.83915,247000000.0
2008-11-21 14:03:00,0.83915,0.83915,0.83865,0.83865,243000000.0
2008-11-21 14:04:00,0.83865,0.83885,0.83865,0.83865,197900000.0
2008-11-21 14:05:00,0.8387,0.83885,0.8385,0.83885,267500000.0
2008-11-21 14:06:00,0.83885,0.83925,0.83875,0.839,234100000.0
2008-11-21 14:07:00,0.83895,0.8392,0.83895,0.83915,147700000.0
2008-11-21 14:08:00,0.83915,0.8392,0.8391,0.83915,129400000.0
2008-11-21 14:09:00,0.8392,0.8392,0.8391,0.83915,120400000.0
2008-11-21 14:10:00,0.83915,0.8394,0.83915,0.8394,173400000.0
2008-11-21 14:11:00,0.8395,0.8395,0.83925,0.8393,74300000.0
2008-11-21 14:12:00,0.8393,0.8394,0.8393,0.8394,152500000.0
2008-11-21 14:13:00,0.83935,0.8396,0.83935,0.8395,323300000.0
2008-11-21 14:14:00,0.8395,0.8395,0.8392,0.83925,241000000.0
2008-11-21 14:15:00,0.83925,0.8395,0.83925,0.8395,172900000.0
2008-11-21 14:16:00,0.8395,0.83955,0.8394,0.83955,176100000.0
2008-11-21 14:17:00,0.83955,0.83985,0.8395,0.8398,191300000.0
2008-11-21 14:18:00,0.83975,0.83995,0.83965,0.83965,365900000.0
2008-11-21 14:19:00,0.83965,0.8398,0.8396,0.8396,218200000.0
2008-11-21 14:20:00,0.8396,0.83975,0.83955,0.8397,183200000.0
2008-11-21 14:21:00,0.8397,0.8397,0.8394,0.8395,158100000.0
2008-11-21 14:22:00,0.8395,0.8395,0.8392,0.83925,190400000.0
2008-11-21 14:23:00,0.83925,0.83955,0.83925,0.8395,332400000.0
2008-11-21 14:24:00,0.83955,0.83965,0.8395,0.8396,163800000.0
2008-11-21 14:25:00,0.83965,0.83975,0.83955,0.83965,273100000.0
2008-11-21 14:26:00,0.83965,0.83965,0.83945,0.83955,132400000.0
2008-11-21 14:27:00,0.8396,0.8398,0.83955,0.8398,233600000.0
2008-11-21 14:28:00,0.83985,0.8399,0.8394,0.83965,361000000.0
2008-11-21 14:29:00,0.8396,0.8397,0.8396,0.8396,234100000.0
2008-11-21 14:30:00,0.83955,0.83965,0.8394,0.83945,287700000.0
2008-11-21 14:31:00,0.8395,0.83955,0.8394,0.8395,272300000.0
2008-11-21 14:32:00,0.83955,0.83965,0.8393,0.8394,272100000.0
2008-11-21 14:33:00,0.8393,0.83935,0.8389,0.8389,339500000.0
2008-11-21 14:34:00,0.8389,0.83945,0.8389,0.83915,427000000.0
2008-11-21 14:35:00,0.83915,0.83915,0.839,0.83905,247800000.0
2008-11-21 14:36:00,0.839,0.83915,0.839,0.8391,280400000.0
2008-11-21 14:37:00,0.8391,0.8392,0.839,0.839,218300000.0
2008-11-21 14:38:00,0.83895,0.8392,0.83895,0.8391,229700000.0
2008-11-21 14:39:00,0.8391,0.8392,0.839,0.83915,260700000.0
2008-11-21 14:40:00,0.83915,0.8393,0.8391,0.8392,288000000.0
2008-11-21 14:41:00,0.8392,0.83935,0.8392,0.8392,329800000.0
2008-11-21 14:42:00,0.83925,0.8395,0.83915,0.8394,275200000.0
2008-11-21 14:43:00,0.83945,0.8395,0.83905,0.83905,288200000.0
2008-11-21 14:44:00,0.83905,0.83965,0.83875,0.8388,864400003.0
2008-11-21 14:45:00,0.8388,0.8392,0.83875,0.83915,334000000.0
2008-11-21 14:46:00,0.8391,0.8391,0.8387,0.83895,357700000.0
2008-11-21 14:47:00,0.839,0.83905,0.8388,0.83885,397800000.0
2008-11-21 14:48:00,0.83885,0.8389,0.8386,0.8387,454900000.0
2008-11-21 14:49:00,0.8387,0.839,0.8387,0.83875,392900000.0
2008-11-21 14:50:00,0.83875,0.83875,0.8386,0.83865,292000000.0
2008-11-21 14:51:00,0.83865,0.83865,0.8386,0.8386,219200000.0
2008-11-21 14:52:00,0.8386,0.83905,0.83855,0.839,302800000.0
2008-11-21 14:53:00,0.8389,0.8392,0.83885,0.83915,404600000.0
2008-11-21 14:54:00,0.83915,0.83965,0.83915,0.8396,447500000.0
2008-11-21 14:55:00,0.8396,0.8397,0.8395,0.8395,426900000.0
2008-11-21 14:56:00,0.8395,0.83955,0.8391,0.8393,443000000.0
2008-11-21 14:57:00,0.8393,0.83945,0.8393,0.83945,233400000.0
2008-11-21 14:58:00,0.83945,0.83945,0.8393,0.83935,213000000.0
2008-11-21 14:59:00,0.83935,0.83935,0.83925,0.8393,153700000.0
2008-11-21 15:00:00,0.83935,0.83945,0.83935,0.8394,156400000.0
2008-11-21 15:01:00,0.83945,0.8395,0.839,0.8391,290300000.0
2008-11-21 15:02:00,0.8391,0.8392,0.839,0.8392,404700000.0
2008-11-21 15:03:00,0.83915,0.83955,0.83905,0.83955,384000000.0
2008-11-21 15:04:00,0.8396,0.8399,0.83945,0.8398,347700000.0
2008-11-21 15:05:00,0.8398,0.8399,0.83965,0.8399,242900000.0
2008-11-21 15:06:00,0.8399,0.84115,0.83985,0.84105,446500000.0
2008-11-21 15:07:00,0.84105,0.84125,0.84085,0.8412,519500000.0
2008-11-21 15:08:00,0.84125,0.84155,0.841,0.8415,465600000.0
2008-11-21 15:09:00,0.8415,0.8422,0.84145,0.8417,384500000.0
2008-11-21 15:10:00,0.84175,0.84175,0.8414,0.84155,259400000.0
2008-11-21 15:11:00,0.84155,0.84165,0.8414,0.8415,405300000.0
2008-11-21 15:12:00,0.8415,0.8417,0.84125,0.8414,354000000.0
2008-11-21 15:13:00,0.84135,0.84155,0.84115,0.84115,367700000.0
2008-11-21 15:14:00,0.8412,0.8413,0.84065,0.8411,283500000.0
2008-11-21 15:15:00,0.8411,0.8412,0.8406,0.84065,394000000.0
2008-11-21 15:16:00,0.84065,0.8408,0.8405,0.84075,470600000.0
2008-11-21 15:17:00,0.8408,0.8411,0.8408,0.8411,216800000.0
2008-11-21 15:18:00,0.8411,0.84135,0.8411,0.84135,273200000.0
2008-11-21 15:19:00,0.84135,0.84135,0.84095,0.8411,423500000.0
2008-11-21 15:20:00,0.84115,0.84125,0.841,0.8412,369700000.0
2008-11-21 15:21:00,0.8412,0.84125,0.8411,0.84125,287600000.0
2008-11-21 15:22:00,0.84125,0.84135,0.84115,0.84125,335700000.0
2008-11-21 15:23:00,0.84125,0.84135,0.84085,0.84085,297900000.0
2008-11-21 15:24:00,0.84085,0.842,0.8408,0.84185,345600000.0
2008-11-21 15:25:00,0.84185,0.842,0.8417,0.8419,480000000.0
2008-11-21 15:26:00,0.84195,0.8422,0.8419,0.84215,452800000.0
2008-11-21 15:27:00,0.84215,0.84215,0.84155,0.84155,430900000.0
2008-11-21 15:28:00,0.8415,0.84215,0.8415,0.84215,379200000.0
2008-11-21 15:29:00,0.8422,0.84225,0.842,0.842,365900000.0
2008-11-21 15:30:00,0.842,0.842,0.84125,0.8414,407600000.0
2008-11-21 15:31:00,0.8414,0.84165,0.8412,0.8415,411500000.0
2008-11-21 15:32:00,0.8415,0.8416,0.841,0.8411,385300000.0
2008-11-21 15:33:00,0.8411,0.84115,0.8407,0.84085,523200000.0
2008-11-21 15:34:00,0.84085,0.8411,0.8398,0.84005,455800000.0
2008-11-21 15:35:00,0.8399,0.84025,0.83965,0.8398,538200000.0
2008-11-21 15:36:00,0.83985,0.8402,0.83855,0.83885,489400000.0
2008-11-21 15:37:00,0.8389,0.8393,0.83885,0.8392,717600000.0
2008-11-21 15:38:00,0.8392,0.83935,0.8391,0.8393,561400000.0
2008-11-21 15:39:00,0.83935,0.8394,0.83925,0.83935,482600000.0
2008-11-21 15:40:00,0.83935,0.8401,0.83925,0.83985,489800000.0
2008-11-21 15:41:00,0.8398,0.84005,0.83975,0.84,490400000.0
2008-11-21 15:42:00,0.84,0.84005,0.8397,0.84,474200000.0
2008-11-21 15:43:00,0.84,0.84025,0.83995,0.8401,416000000.0
2008-11-21 15:44:00,0.8401,0.84055,0.84005,0.84035,447200000.0
2008-11-21 15:45:00,0.84035,0.8405,0.84015,0.8403,509200000.0
2008-11-21 15:46:00,0.84035,0.84065,0.8403,0.8403,457200000.0
2008-11-21 15:47:00,0.8403,0.8404,0.83995,0.83995,459800000.0
2008-11-21 15:48:00,0.83995,0.8404,0.8399,0.84025,570000000.0
2008-11-21 15:49:00,0.84025,0.8403,0.84,0.84005,545799997.0
2008-11-21 15:50:00,0.84005,0.8401,0.8398,0.83995,521600000.0
2008-11-21 15:51:00,0.83995,0.84005,0.83945,0.83975,672000000.0
2008-11-21 15:52:00,0.83975,0.8398,0.83925,0.8396,495600000.0
2008-11-21 15:53:00,0.8396,0.83975,0.83945,0.8396,600400000.0
2008-11-21 15:54:00,0.83955,0.8398,0.8395,0.8398,651400000.0
2008-11-21 15:55:00,0.83975,0.8398,0.83945,0.83955,476400000.0
2008-11-21 15:56:00,0.8396,0.83965,0.8393,0.83935,573000000.0
2008-11-21 15:57:00,0.8394,0.8395,0.83915,0.8392,534000000.0
2008-11-21 15:58:00,0.83925,0.8399,0.83925,0.83975,375600000.0
2008-11-21 15:59:00,0.8397,0.8399,0.83945,0.8396,384000000.0
2008-11-21 16:00:00,0.83955,0.83955,0.8392,0.8393,452000000.0
2008-11-21 16:01:00,0.8392,0.83935,0.83905,0.8391,367200000.0
2008-11-21 16:02:00,0.8391,0.8391,0.83845,0.8388,413000000.0
2008-11-21 16:03:00,0.8388,0.83925,0.83875,0.8391,308400000.0
2008-11-21 16:04:00,0.8391,0.83955,0.83905,0.83935,434200000.0
2008-11-21 16:05:00,0.83935,0.83955,0.83905,0.83945,416400000.0
2008-11-21 16:06:00,0.8394,0.83975,0.8393,0.8397,348000000.0
2008-11-21 16:07:00,0.8397,0.83985,0.8396,0.8398,339200000.0
2008-11-21 16:08:00,0.8398,0.84005,0.8398,0.83995,289000000.0
2008-11-21 16:09:00,0.83995,0.84015,0.8398,0.83995,240200000.0
2008-11-21 16:10:00,0.8399,0.8403,0.83975,0.8401,293200000.0
2008-11-21 16:11:00,0.8401,0.84055,0.8401,0.84055,324600000.0
2008-11-21 16:12:00,0.84055,0.84085,0.84045,0.8408,428800000.0
2008-11-21 16:13:00,0.84085,0.84085,0.8404,0.8406,432800000.0
2008-11-21 16:14:00,0.8406,0.8406,0.83995,0.83995,414200000.0
2008-11-21 16:15:00,0.83995,0.83995,0.83965,0.83985,428000000.0
2008-11-21 16:16:00,0.83985,0.8403,0.83985,0.8403,337800000.0
2008-11-21 16:17:00,0.84025,0.84055,0.8402,0.8405,278400000.0
2008-11-21 16:18:00,0.84055,0.8406,0.8402,0.84055,345200000.0
2008-11-21 16:19:00,0.84055,0.8408,0.84045,0.8406,270800000.0
2008-11-21 16:20:00,0.8406,0.8406,0.8404,0.8404,225000000.0
2008-11-21 16:21:00,0.84045,0.84075,0.8404,0.8407,360000000.0
2008-11-21 16:22:00,0.84065,0.84095,0.84055,0.84095,297800000.0
2008-11-21 16:23:00,0.8409,0.8409,0.84065,0.8407,155200000.0
2008-11-21 16:24:00,0.8407,0.84105,0.8406,0.84075,178600000.0
2008-11-21 16:25:00,0.8408,0.84105,0.84065,0.84075,286200000.0
2008-11-21 16:26:00,0.84075,0.84075,0.84045,0.84075,234000000.0
2008-11-21 16:27:00,0.8407,0.8408,0.8407,0.84075,255800000.0
2008-11-21 16:28:00,0.84075,0.84075,0.84055,0.84065,279600000.0
2008-11-21 16:29:00,0.84075,0.84105,0.84065,0.84095,200600000.0
2008-11-21 16:30:00,0.84095,0.84095,0.8401,0.84025,373200000.0
2008-11-21 16:31:00,0.84025,0.84045,0.84025,0.84045,299400000.0
2008-11-21 16:32:00,0.8405,0.84055,0.84015,0.8402,289000000.0
2008-11-21 16:33:00,0.84015,0.8405,0.84015,0.84015,329200000.0
2008-11-21 16:34:00,0.8402,0.8403,0.8401,0.8402,380400000.0
2008-11-21 16:35:00,0.8403,0.8403,0.8393,0.8395,420000000.0
2008-11-21 16:36:00,0.83945,0.8396,0.8392,0.83935,730000006.0
2008-11-21 16:37:00,0.83935,0.8398,0.8392,0.8398,316200000.0
2008-11-21 16:38:00,0.8398,0.8402,0.8398,0.8401,328400000.0
2008-11-21 16:39:00,0.8401,0.8401,0.83965,0.83965,405400000.0
2008-11-21 16:40:00,0.83965,0.84055,0.83965,0.84025,367000000.0
2008-11-21 16:41:00,0.84025,0.8406,0.84025,0.84055,336800000.0
2008-11-21 16:42:00,0.84055,0.8406,0.83995,0.83995,399800000.0
2008-11-21 16:43:00,0.84,0.84015,0.8398,0.84015,309200000.0
2008-11-21 16:44:00,0.84015,0.84025,0.83995,0.84005,417400000.0
2008-11-21 16:45:00,0.8401,0.8402,0.83975,0.84005,317000000.0
2008-11-21 16:46:00,0.84,0.8402,0.8399,0.84005,410200000.0
2008-11-21 16:47:00,0.84005,0.84005,0.83985,0.83995,385800000.0
2008-11-21 16:48:00,0.83995,0.84045,0.83985,0.84045,353600000.0
2008-11-21 16:49:00,0.84055,0.84255,0.84055,0.84165,506400000.0
2008-11-21 16:50:00,0.84165,0.84215,0.84165,0.84215,371000000.0
2008-11-21 16:51:00,0.84215,0.84265,0.84215,0.84225,480800000.0
2008-11-21 16:52:00,0.84225,0.84225,0.8416,0.8417,499200000.0
2008-11-21 16:53:00,0.8417,0.84175,0.84135,0.8416,436400000.0
2008-11-21 16:54:00,0.84155,0.8416,0.8413,0.84145,307600000.0
2008-11-21 16:55:00,0.84145,0.8415,0.84125,0.8414,446600000.0
2008-11-21 16:56:00,0.84135,0.84195,0.84135,0.8415,557599999.0
2008-11-21 16:57:00,0.8415,0.8417,0.84125,0.8413,460000000.0
2008-11-21 16:58:00,0.8413,0.84135,0.8411,0.84135,379800000.0
2008-11-21 16:59:00,0.8414,0.8419,0.8414,0.8419,480400000.0
2008-11-21 17:00:00,0.8419,0.8428,0.8416,0.84215,530600000.0
2008-11-21 17:01:00,0.8421,0.84265,0.84185,0.8425,453000000.0
2008-11-21 17:02:00,0.84245,0.8427,0.84225,0.8427,518200000.0
2008-11-21 17:03:00,0.84265,0.8427,0.8424,0.84265,444800000.0
2008-11-21 17:04:00,0.8427,0.8428,0.8425,0.84255,433400000.0
2008-11-21 17:05:00,0.84255,0.8436,0.8425,0.8436,488800000.0
2008-11-21 17:06:00,0.84355,0.84365,0.84345,0.8435,288600000.0
2008-11-21 17:07:00,0.8435,0.84365,0.84325,0.8436,253800000.0
2008-11-21 17:08:00,0.8436,0.8437,0.8433,0.84355,444800000.0
2008-11-21 17:09:00,0.84355,0.84355,0.84285,0.84295,445600000.0
2008-11-21 17:10:00,0.84295,0.84335,0.84285,0.84285,316000000.0
2008-11-21 17:11:00,0.84285,0.8431,0.8427,0.84285,207800000.0
2008-11-21 17:12:00,0.8429,0.8429,0.84205,0.8424,389600000.0
2008-11-21 17:13:00,0.84235,0.8428,0.8422,0.84265,504000000.0
2008-11-21 17:14:00,0.84265,0.8428,0.8425,0.84265,273000000.0
2008-11-21 17:15:00,0.84265,0.84265,0.84215,0.84215,314000000.0
2008-11-21 17:16:00,0.8422,0.84235,0.842,0.84235,334400000.0
2008-11-21 17:17:00,0.84235,0.84245,0.8418,0.84195,392000000.0
2008-11-21 17:18:00,0.8419,0.8426,0.84185,0.84235,274400000.0
2008-11-21 17:19:00,0.84235,0.84235,0.84175,0.84175,282800000.0
2008-11-21 17:20:00,0.8418,0.84195,0.84175,0.84185,286600000.0
2008-11-21 17:21:00,0.84185,0.84195,0.8417,0.84195,343800000.0
2008-11-21 17:22:00,0.84195,0.8422,0.84195,0.84215,301600000.0
2008-11-21 17:23:00,0.84215,0.84215,0.8418,0.84215,377800000.0
2008-11-21 17:24:00,0.84215,0.8425,0.842,0.8424,337800000.0
2008-11-21 17:25:00,0.8424,0.8424,0.8416,0.84205,323400000.0
2008-11-21 17:26:00,0.842,0.84225,0.8417,0.84195,434800000.0
2008-11-21 17:27:00,0.84195,0.84205,0.84155,0.84165,518800000.0
2008-11-21 17:28:00,0.8417,0.8421,0.84145,0.842,461400000.0
2008-11-21 17:29:00,0.84195,0.84195,0.84125,0.84145,506200000.0
2008-11-21 17:30:00,0.8415,0.84225,0.84145,0.84215,373200000.0
2008-11-21 17:31:00,0.84215,0.8424,0.84175,0.8423,493300000.0
2008-11-21 17:32:00,0.84225,0.84265,0.84225,0.84255,453800000.0
2008-11-21 17:33:00,0.8425,0.84305,0.8425,0.8428,333000000.0
2008-11-21 17:34:00,0.8428,0.8434,0.8428,0.84335,388600000.0
2008-11-21 17:35:00,0.84335,0.8435,0.84315,0.8434,322200000.0
2008-11-21 17:36:00,0.8434,0.8434,0.8431,0.8433,374600000.0
2008-11-21 17:37:00,0.84335,0.8437,0.84325,0.8437,423000000.0
2008-11-21 17:38:00,0.8437,0.8441,0.84365,0.8441,366400000.0
2008-11-21 17:39:00,0.8441,0.84495,0.844,0.84495,380800000.0
2008-11-21 17:40:00,0.84495,0.84495,0.8442,0.8445,453600000.0
2008-11-21 17:41:00,0.8445,0.84455,0.8442,0.84435,362800000.0
2008-11-21 17:42:00,0.84435,0.8447,0.84435,0.84465,306400000.0
2008-11-21 17:43:00,0.8447,0.8453,0.8443,0.8444,204200000.0
2008-11-21 17:44:00,0.84445,0.84495,0.8443,0.84455,351600000.0
2008-11-21 17:45:00,0.8446,0.845,0.84435,0.84495,405800000.0
2008-11-21 17:46:00,0.8449,0.8456,0.84485,0.84505,372100000.0
2008-11-21 17:47:00,0.84505,0.84555,0.84495,0.84535,417600000.0
2008-11-21 17:48:00,0.84545,0.84575,0.8453,0.84575,186600000.0
2008-11-21 17:49:00,0.84575,0.846,0.8454,0.84595,421200000.0
2008-11-21 17:50:00,0.84595,0.8461,0.8455,0.84565,424600000.0
2008-11-21 17:51:00,0.84575,0.84645,0.84565,0.8463,381399999.0
2008-11-21 17:52:00,0.8463,0.8463,0.84525,0.84525,465199998.0
2008-11-21 17:53:00,0.84525,0.84565,0.84525,0.84545,312600000.0
2008-11-21 17:54:00,0.84545,0.84565,0.8453,0.84535,351200000.0
2008-11-21 17:55:00,0.84535,0.8456,0.84505,0.8451,366600000.0
2008-11-21 17:56:00,0.8451,0.8455,0.84495,0.8454,440000000.0
2008-11-21 17:57:00,0.8453,0.84535,0.84475,0.84485,406600000.0
2008-11-21 17:58:00,0.84485,0.8458,0.84485,0.84565,270600000.0
2008-11-21 17:59:00,0.84565,0.8468,0.84565,0.84595,359000000.0
2008-11-21 18:00:00,0.8459,0.84605,0.84475,0.8451,401400000.0
2008-11-21 18:01:00,0.8451,0.84555,0.84505,0.84505,351400000.0
2008-11-21 18:02:00,0.84515,0.8462,0.845,0.846,386200000.0
2008-11-21 18:03:00,0.846,0.8462,0.8455,0.8456,424200000.0
2008-11-21 18:04:00,0.8457,0.846,0.84525,0.84525,378400000.0
2008-11-21 18:05:00,0.84525,0.84595,0.8448,0.84595,412800000.0
2008-11-21 18:06:00,0.8459,0.8466,0.8448,0.8448,453200000.0
2008-11-21 18:07:00,0.8448,0.84585,0.84465,0.84585,434400000.0
2008-11-21 18:08:00,0.8459,0.8462,0.84525,0.8461,342500000.0
2008-11-21 18:09:00,0.84615,0.8468,0.84605,0.8466,381600000.0
2008-11-21 18:10:00,0.84655,0.8467,0.8464,0.84645,351400000.0
2008-11-21 18:11:00,0.8464,0.84655,0.8456,0.8458,388199999.0
2008-11-21 18:12:00,0.8458,0.8458,0.84545,0.8457,393800000.0
2008-11-21 18:13:00,0.84565,0.84595,0.84545,0.84565,475800000.0
2008-11-21 18:14:00,0.84565,0.8461,0.8453,0.846,320600000.0
2008-11-21 18:15:00,0.84605,0.84605,0.8457,0.84595,364200000.0
2008-11-21 18:16:00,0.8459,0.84625,0.84585,0.84595,468000000.0
2008-11-21 18:17:00,0.84595,0.84645,0.84595,0.8462,470200000.0
2008-11-21 18:18:00,0.8462,0.8466,0.8457,0.84605,401200000.0
2008-11-21 18:19:00,0.84605,0.84655,0.84595,0.84655,397800000.0
2008-11-21 18:20:00,0.84655,0.8466,0.8459,0.84615,377200000.0
2008-11-21 18:21:00,0.84615,0.84635,0.8457,0.8458,395000000.0
2008-11-21 18:22:00,0.84575,0.8461,0.84565,0.84595,322200000.0
2008-11-21 18:23:00,0.84595,0.8465,0.84585,0.8464,347600000.0
2008-11-21 18:24:00,0.84635,0.8469,0.8463,0.84645,341400000.0
2008-11-21 18:25:00,0.84645,0.8469,0.84615,0.84675,408600000.0
2008-11-21 18:26:00,0.84675,0.8469,0.84655,0.8469,395000000.0
2008-11-21 18:27:00,0.8469,0.84715,0.8467,0.84715,272000000.0
2008-11-21 18:28:00,0.84715,0.8472,0.84675,0.8468,356599999.0
2008-11-21 18:29:00,0.84685,0.84695,0.84655,0.8466,350400000.0
2008-11-21 18:30:00,0.84665,0.8468,0.8463,0.84635,320400000.0
2008-11-21 18:31:00,0.8463,0.8469,0.84625,0.84675,318400000.0
2008-11-21 18:32:00,0.8467,0.84695,0.8464,0.84665,376200000.0
2008-11-21 18:33:00,0.8467,0.8469,0.8465,0.8468,305200000.0
2008-11-21 18:34:00,0.8468,0.847,0.84625,0.8465,566999999.0
2008-11-21 18:35:00,0.84645,0.8469,0.84645,0.84675,368600000.0
2008-11-21 18:36:00,0.8468,0.84725,0.8467,0.84675,430000000.0
2008-11-21 18:37:00,0.84675,0.84725,0.84665,0.84715,376800000.0
2008-11-21 18:38:00,0.8472,0.84725,0.8466,0.8466,289800000.0
2008-11-21 18:39:00,0.84655,0.84725,0.84655,0.8471,320200000.0
2008-11-21 18:40:00,0.8471,0.84715,0.8466,0.84665,262400000.0
2008-11-21 18:41:00,0.84665,0.84685,0.84635,0.8466,305600000.0
2008-11-21 18:42:00,0.84665,0.847,0.8462,0.84645,395799998.0
2008-11-21 18:43:00,0.84645,0.8465,0.8462,0.84625,252199999.0
2008-11-21 18:44:00,0.84625,0.8465,0.84545,0.8457,434800000.0
2008-11-21 18:45:00,0.8456,0.84605,0.84545,0.846,327800000.0
2008-11-21 18:46:00,0.84595,0.84615,0.8455,0.84585,323000000.0
2008-11-21 18:47:00,0.84585,0.8462,0.8454,0.8455,357000000.0
2008-11-21 18:48:00,0.8455,0.8458,0.84535,0.84555,337600000.0
2008-11-21 18:49:00,0.84555,0.8458,0.8455,0.84555,290400000.0
2008-11-21 18:50:00,0.8456,0.8468,0.8456,0.8468,280600000.0
2008-11-21 18:51:00,0.8468,0.84695,0.846,0.846,234300000.0
2008-11-21 18:52:00,0.846,0.8462,0.8458,0.84605,246000000.0
2008-11-21 18:53:00,0.846,0.8461,0.84585,0.84605,208600000.0
2008-11-21 18:54:00,0.84605,0.8463,0.84575,0.8459,318400000.0
2008-11-21 18:55:00,0.8459,0.84615,0.84585,0.84585,276000000.0
2008-11-21 18:56:00,0.8459,0.8459,0.8457,0.84575,413199999.0
2008-11-21 18:57:00,0.84575,0.84595,0.8457,0.8458,321600000.0
2008-11-21 18:58:00,0.8458,0.8458,0.8456,0.84565,230400000.0
2008-11-21 18:59:00,0.84565,0.8458,0.8456,0.84565,194800000.0
2008-11-21 19:00:00,0.84565,0.8458,0.8455,0.8458,215200000.0
2008-11-21 19:01:00,0.8458,0.8458,0.8455,0.84565,240600000.0
2008-11-21 19:02:00,0.8457,0.8458,0.84555,0.8457,134800000.0
2008-11-21 19:03:00,0.84575,0.8459,0.8455,0.84585,197100000.0
2008-11-21 19:04:00,0.84585,0.84625,0.84575,0.84585,272800000.0
2008-11-21 19:05:00,0.84585,0.8465,0.84585,0.8465,242400000.0
2008-11-21 19:06:00,0.8465,0.84655,0.8458,0.8459,203800000.0
2008-11-21 19:07:00,0.84585,0.8461,0.8458,0.8459,186800000.0
2008-11-21 19:08:00,0.84585,0.84595,0.8454,0.84565,231600000.0
2008-11-21 19:09:00,0.84565,0.84615,0.84545,0.846,240000000.0
2008-11-21 19:10:00,0.846,0.8466,0.8458,0.84595,323000000.0
2008-11-21 19:11:00,0.8462,0.84695,0.8459,0.8469,345000003.0
2008-11-21 19:12:00,0.8469,0.8472,0.84665,0.8468,335600000.0
2008-11-21 19:13:00,0.8468,0.8471,0.84625,0.8466,306200000.0
2008-11-21 19:14:00,0.8467,0.8474,0.84645,0.84715,207000000.0
2008-11-21 19:15:00,0.84715,0.8476,0.84715,0.84745,295600000.0
2008-11-21 19:16:00,0.84745,0.8489,0.8474,0.84855,301600000.0
2008-11-21 19:17:00,0.8485,0.849,0.84815,0.84895,173000000.0
2008-11-21 19:18:00,0.8489,0.85,0.8488,0.84885,293400000.0
2008-11-21 19:19:00,0.84885,0.84925,0.84885,0.84925,147200000.0
2008-11-21 19:20:00,0.84925,0.84965,0.84905,0.8494,145200000.0
2008-11-21 19:21:00,0.8495,0.84955,0.8487,0.84875,354600003.0
2008-11-21 19:22:00,0.84865,0.84895,0.8486,0.8489,89600000.0
2008-11-21 19:23:00,0.84895,0.84895,0.8481,0.8484,232200000.0
2008-11-21 19:24:00,0.84835,0.8485,0.84825,0.8485,109400000.0
2008-11-21 19:25:00,0.8485,0.84885,0.848,0.8487,193200000.0
2008-11-21 19:26:00,0.8487,0.84895,0.84845,0.84845,191200000.0
2008-11-21 19:27:00,0.84845,0.84845,0.848,0.84815,308399997.0
2008-11-21 19:28:00,0.84815,0.8484,0.84805,0.84825,148400000.0
2008-11-21 19:29:00,0.84825,0.84845,0.8478,0.8479,161000000.0
2008-11-21 19:30:00,0.84795,0.8481,0.8477,0.84805,190000000.0
2008-11-21 19:31:00,0.8481,0.84865,0.8481,0.8482,231000000.0
2008-11-21 19:32:00,0.84815,0.84885,0.84815,0.84865,221600000.0
2008-11-21 19:33:00,0.84865,0.84875,0.8483,0.8485,269199997.0
2008-11-21 19:34:00,0.8485,0.8485,0.848,0.84825,230000000.0
2008-11-21 19:35:00,0.84825,0.84875,0.8482,0.8483,207600000.0
2008-11-21 19:36:00,0.8483,0.8487,0.8482,0.84855,211599999.0
2008-11-21 19:37:00,0.8486,0.84885,0.8485,0.84855,213200000.0
2008-11-21 19:38:00,0.8485,0.8491,0.84845,0.8489,173600000.0
2008-11-21 19:39:00,0.8489,0.84925,0.8487,0.84875,169800001.0
2008-11-21 19:40:00,0.8487,0.84905,0.8487,0.849,162400001.0
2008-11-21 19:41:00,0.849,0.8491,0.8488,0.849,209600000.0
2008-11-21 19:42:00,0.849,0.84915,0.84895,0.849,165600000.0
2008-11-21 19:43:00,0.849,0.8492,0.849,0.8492,131000000.0
2008-11-21 19:44:00,0.84915,0.8494,0.84915,0.8493,156800000.0
2008-11-21 19:45:00,0.8493,0.84995,0.84925,0.84995,184000000.0
2008-11-21 19:46:00,0.85005,0.85035,0.84975,0.8501,169200000.0
2008-11-21 19:47:00,0.8501,0.8504,0.85005,0.8503,183800000.0
2008-11-21 19:48:00,0.8503,0.8504,0.85,0.85025,185800000.0
2008-11-21 19:49:00,0.85025,0.85025,0.8499,0.8499,163400000.0
2008-11-21 19:50:00,0.8499,0.85045,0.84965,0.8504,143400000.0
2008-11-21 19:51:00,0.8504,0.8505,0.8503,0.85045,56600000.0
2008-11-21 19:52:00,0.85045,0.8505,0.85025,0.85025,82400000.0
2008-11-21 19:53:00,0.85025,0.8506,0.85025,0.8504,135400000.0
2008-11-21 19:54:00,0.8504,0.85045,0.8503,0.8503,66200000.0
2008-11-21 19:55:00,0.8503,0.8503,0.8491,0.8493,214300004.0
2008-11-21 19:56:00,0.84935,0.84935,0.8489,0.84915,250799996.0
2008-11-21 19:57:00,0.84915,0.8497,0.84895,0.84945,208000000.0
2008-11-21 19:58:00,0.84945,0.84945,0.8492,0.84945,122000000.0
2008-11-21 19:59:00,0.84945,0.8496,0.8491,0.8491,285199998.0
2008-11-21 20:00:00,0.8491,0.84915,0.8489,0.84895,287999999.0
2008-11-21 20:01:00,0.84895,0.84895,0.8485,0.8485,149600000.0
2008-11-21 20:02:00,0.84855,0.8491,0.84855,0.84885,150000000.0
2008-11-21 20:03:00,0.84895,0.849,0.8484,0.84855,187400000.0
2008-11-21 20:04:00,0.8486,0.84865,0.84855,0.84855,51800000.0
2008-11-21 20:05:00,0.8486,0.8486,0.84845,0.84845,92600000.0
2008-11-21 20:06:00,0.8484,0.84855,0.8484,0.8485,97400000.0
2008-11-21 20:07:00,0.84845,0.8485,0.8477,0.84775,174600000.0
2008-11-21 20:08:00,0.8478,0.8481,0.84755,0.84765,176200000.0
2008-11-21 20:09:00,0.84765,0.8477,0.84755,0.8477,102200000.0
2008-11-21 20:10:00,0.84765,0.84815,0.84765,0.84795,151600000.0
2008-11-21 20:11:00,0.848,0.84805,0.8479,0.848,109000000.0
2008-11-21 20:12:00,0.848,0.848,0.84775,0.84795,108800000.0
2008-11-21 20:13:00,0.8479,0.8481,0.8478,0.84785,101000000.0
2008-11-21 20:14:00,0.84785,0.84815,0.8478,0.84785,146600000.0
2008-11-21 20:15:00,0.8479,0.84825,0.84785,0.84815,127200000.0
2008-11-21 20:16:00,0.84815,0.84835,0.84805,0.84825,97600000.0
2008-11-21 20:17:00,0.84825,0.84825,0.84785,0.848,129000000.0
2008-11-21 20:18:00,0.848,0.84825,0.848,0.8481,87200000.0
2008-11-21 20:19:00,0.8481,0.84815,0.84775,0.84785,46400000.0
2008-11-21 20:20:00,0.8478,0.84795,0.8476,0.8478,164000000.0
2008-11-21 20:21:00,0.8478,0.84805,0.8476,0.8477,195000000.0
2008-11-21 20:22:00,0.8477,0.84775,0.84755,0.84765,276000000.0
2008-11-21 20:23:00,0.8476,0.84775,0.8471,0.84755,249999999.0
2008-11-21 20:24:00,0.84755,0.84755,0.8469,0.8472,214400000.0
2008-11-21 20:25:00,0.84725,0.84755,0.8472,0.8474,163800000.0
2008-11-21 20:26:00,0.8475,0.8476,0.8471,0.8476,222199999.0
2008-11-21 20:27:00,0.84755,0.84765,0.8473,0.8474,200400000.0
2008-11-21 20:28:00,0.8474,0.8479,0.8474,0.84785,156000000.0
2008-11-21 20:29:00,0.84785,0.84805,0.8476,0.8476,194200000.0
2008-11-21 20:30:00,0.8476,0.84775,0.8475,0.8476,257800002.0
2008-11-21 20:31:00,0.8476,0.84795,0.84755,0.84775,210600000.0
2008-11-21 20:32:00,0.84785,0.84845,0.84765,0.8477,220800000.0
2008-11-21 20:33:00,0.8477,0.84815,0.8477,0.84805,195400000.0
2008-11-21 20:34:00,0.848,0.84805,0.84785,0.84785,197000000.0
2008-11-21 20:35:00,0.84785,0.84795,0.84765,0.84785,186000000.0
2008-11-21 20:36:00,0.84785,0.84785,0.8476,0.8477,153000000.0
2008-11-21 20:37:00,0.84775,0.84815,0.84775,0.848,181600000.0
2008-11-21 20:38:00,0.848,0.84805,0.8473,0.84735,293000000.0
2008-11-21 20:39:00,0.84735,0.848,0.84735,0.848,211000000.0
2008-11-21 20:40:00,0.848,0.848,0.84755,0.84785,332000000.0
2008-11-21 20:41:00,0.8479,0.8487,0.8478,0.84865,177000000.0
2008-11-21 20:42:00,0.8486,0.84865,0.84805,0.84845,190400000.0
2008-11-21 20:43:00,0.8485,0.8488,0.848,0.848,164600000.0
2008-11-21 20:44:00,0.8479,0.8481,0.8477,0.8479,214600000.0
2008-11-21 20:45:00,0.84785,0.8482,0.8478,0.8482,132600000.0
2008-11-21 20:46:00,0.8482,0.8482,0.84785,0.8481,123800000.0
2008-11-21 20:47:00,0.84805,0.84805,0.84765,0.84795,178000000.0
2008-11-21 20:48:00,0.848,0.84815,0.84775,0.8478,96000000.0
2008-11-21 20:49:00,0.84775,0.84795,0.8477,0.8477,175800000.0
2008-11-21 20:50:00,0.8477,0.8479,0.8476,0.8477,150200000.0
2008-11-21 20:51:00,0.84765,0.84785,0.84745,0.8475,132200000.0
2008-11-21 20:52:00,0.84745,0.84745,0.8469,0.847,212200000.0
2008-11-21 20:53:00,0.847,0.84725,0.8469,0.84725,164400000.0
2008-11-21 20:54:00,0.84725,0.8473,0.84695,0.8471,171800000.0
2008-11-21 20:55:00,0.8471,0.8472,0.84675,0.84675,240000000.0
2008-11-21 20:56:00,0.8468,0.84705,0.8464,0.8464,116800000.0
2008-11-21 20:57:00,0.84645,0.84655,0.8461,0.84615,196200000.0
2008-11-21 20:58:00,0.84615,0.8463,0.8455,0.84575,227600000.0
2008-11-21 20:59:00,0.84575,0.8467,0.8457,0.8464,239600000.0
2008-11-21 21:00:00,0.84645,0.84675,0.846,0.84605,216800000.0
2008-11-21 21:01:00,0.84605,0.84635,0.8459,0.8459,195200000.0
2008-11-21 21:02:00,0.84595,0.8463,0.8459,0.84605,97800000.0
2008-11-21 21:03:00,0.8461,0.84625,0.846,0.8461,149800000.0
2008-11-21 21:04:00,0.8461,0.8461,0.8452,0.8452,236500000.0
2008-11-21 21:05:00,0.8456,0.8456,0.84465,0.8449,263800000.0
2008-11-21 21:06:00,0.8449,0.84535,0.8447,0.84535,132000000.0
2008-11-21 21:07:00,0.84535,0.84585,0.8452,0.84555,169400000.0
2008-11-21 21:08:00,0.84555,0.846,0.84545,0.8459,200000000.0
2008-11-21 21:09:00,0.8459,0.84645,0.84585,0.8462,175600000.0
2008-11-21 21:10:00,0.8462,0.8465,0.8462,0.84645,151600000.0
2008-11-21 21:11:00,0.8466,0.84665,0.8464,0.8465,103200000.0
2008-11-21 21:12:00,0.84645,0.8467,0.84645,0.8467,70000000.0
2008-11-21 21:13:00,0.84665,0.8468,0.84665,0.8468,89200000.0
2008-11-21 21:14:00,0.84675,0.847,0.8467,0.8469,54600000.0
2008-11-21 21:15:00,0.84695,0.84695,0.84665,0.84685,64000000.0
2008-11-21 21:16:00,0.84685,0.84695,0.84675,0.8469,63600000.0
2008-11-21 21:17:00,0.8469,0.84695,0.8468,0.8468,22200000.0
2008-11-21 21:18:00,0.84685,0.84725,0.84685,0.84715,99600000.0
2008-11-21 21:19:00,0.84715,0.84725,0.847,0.84715,128000000.0
2008-11-21 21:20:00,0.8471,0.8471,0.8467,0.847,83600000.0
2008-11-21 21:21:00,0.84695,0.8471,0.8468,0.8469,150600000.0
2008-11-21 21:22:00,0.84685,0.84705,0.84675,0.8468,239000000.0
2008-11-21 21:23:00,0.84685,0.8469,0.84635,0.8469,239400000.0
2008-11-21 21:24:00,0.84685,0.8469,0.8468,0.8468,98600000.0
2008-11-21 21:25:00,0.84675,0.8471,0.8467,0.847,179200000.0
2008-11-21 21:26:00,0.847,0.847,0.8465,0.84665,142800000.0
2008-11-21 21:27:00,0.84665,0.84705,0.84665,0.8469,162000000.0
2008-11-21 21:28:00,0.8469,0.84705,0.84675,0.847,109400000.0
2008-11-21 21:29:00,0.847,0.84705,0.84675,0.84675,121200000.0
2008-11-21 21:30:00,0.84675,0.84695,0.84665,0.8469,176600000.0
2008-11-21 21:31:00,0.8469,0.847,0.84675,0.8468,103200000.0
2008-11-21 21:32:00,0.8468,0.8471,0.84675,0.84675,150200000.0
2008-11-21 21:33:00,0.84675,0.847,0.84665,0.8468,168800000.0
2008-11-21 21:34:00,0.84675,0.8469,0.84595,0.8462,328400001.0
2008-11-21 21:35:00,0.8462,0.8462,0.8449,0.8453,223000000.0
2008-11-21 21:36:00,0.8453,0.84575,0.845,0.84545,193000000.0
2008-11-21 21:37:00,0.8456,0.84605,0.84525,0.8454,186400000.0
2008-11-21 21:38:00,0.84535,0.8454,0.84495,0.8453,98200000.0
2008-11-21 21:39:00,0.8453,0.8458,0.8452,0.8457,119000000.0
2008-11-21 21:40:00,0.84565,0.84575,0.84555,0.8456,74400000.0
2008-11-21 21:41:00,0.8456,0.8456,0.84525,0.84525,67000000.0
2008-11-21 21:42:00,0.84525,0.84535,0.8447,0.84475,175200000.0
2008-11-21 21:43:00,0.84475,0.8455,0.84455,0.8455,178200000.0
2008-11-21 21:44:00,0.84545,0.84555,0.84505,0.84545,211200000.0
2008-11-21 21:45:00,0.8455,0.84625,0.8455,0.84595,254200000.0
2008-11-21 21:46:00,0.8459,0.846,0.84525,0.8454,349200004.0
2008-11-21 21:47:00,0.84535,0.84605,0.8451,0.846,231400000.0
2008-11-21 21:48:00,0.846,0.846,0.8455,0.8457,213800000.0
2008-11-21 21:49:00,0.8457,0.84585,0.8456,0.8458,93200000.0
2008-11-21 21:50:00,0.8458,0.8458,0.8449,0.84515,215000000.0
2008-11-21 21:51:00,0.8451,0.84565,0.84495,0.845,255799998.0
2008-11-21 21:52:00,0.845,0.84535,0.8449,0.84525,164200000.0
2008-11-21 21:53:00,0.8454,0.84545,0.8452,0.84525,135600000.0
2008-11-21 21:54:00,0.8452,0.8452,0.8448,0.845,88200000.0
2008-11-21 21:55:00,0.845,0.8458,0.845,0.8451,238600000.0
2008-11-21 21:56:00,0.84515,0.84535,0.84505,0.84505,166800000.0
2008-11-21 21:57:00,0.8451,0.8451,0.8448,0.845,189400000.0
2008-11-21 21:58:00,0.845,0.845,0.8447,0.8448,95400000.0
2008-11-21 21:59:00,0.8448,0.84595,0.8448,0.84575,252300000.0
2008-11-21 22:00:00,0.8458,0.84745,0.84575,0.84725,227200000.0
2008-11-21 22:01:00,0.8472,0.8476,0.84695,0.8475,210500000.0
2008-11-21 22:02:00,0.8475,0.8475,0.84685,0.8474,399199997.0
2008-11-21 22:03:00,0.8474,0.8476,0.847,0.84735,247800000.0
2008-11-21 22:04:00,0.84735,0.84775,0.8469,0.8473,278600000.0
2008-11-21 22:05:00,0.84725,0.84735,0.8467,0.8469,209400000.0
2008-11-21 22:06:00,0.84695,0.84825,0.84695,0.8482,256300000.0
2008-11-21 22:07:00,0.84785,0.84855,0.8475,0.84765,332799999.0
2008-11-21 22:08:00,0.8476,0.8476,0.8468,0.8476,272099998.0
2008-11-21 22:09:00,0.84765,0.8477,0.84715,0.8473,174800000.0
2008-11-21 22:10:00,0.8473,0.84735,0.8467,0.8469,223000000.0
2008-11-21 22:11:00,0.84695,0.8476,0.8469,0.8474,176400000.0
2008-11-21 22:12:00,0.84735,0.84815,0.84735,0.84805,242200000.0
2008-11-21 22:13:00,0.84805,0.8481,0.84745,0.8475,160000000.0
2008-11-21 22:14:00,0.8475,0.8478,0.8472,0.84775,160000000.0
2008-11-21 22:15:00,0.84765,0.8477,0.846,0.8462,286800000.0
2008-11-21 22:16:00,0.8462,0.84675,0.8455,0.8467,300600000.0
2008-11-21 22:17:00,0.84665,0.84665,0.8458,0.8465,268500000.0
2008-11-21 22:18:00,0.8465,0.84725,0.8465,0.84705,139000000.0
2008-11-21 22:19:00,0.84675,0.84695,0.84605,0.8461,206800000.0
2008-11-21 22:20:00,0.8461,0.84675,0.84605,0.8462,186000000.0
2008-11-21 22:21:00,0.8463,0.8467,0.8462,0.8465,101200000.0
2008-11-21 22:22:00,0.8465,0.8465,0.8456,0.8461,118000000.0
2008-11-21 22:23:00,0.8461,0.8466,0.84595,0.84595,153600000.0
2008-11-21 22:24:00,0.846,0.84675,0.8459,0.8466,94600000.0
2008-11-21 22:25:00,0.84655,0.84655,0.84505,0.84615,135200000.0
2008-11-21 22:26:00,0.8461,0.8461,0.8457,0.84585,152800000.0
2008-11-21 22:27:00,0.84585,0.846,0.8453,0.8458,533199999.0
2008-11-21 22:28:00,0.84575,0.8465,0.84575,0.8461,86200000.0
2008-11-21 22:29:00,0.8461,0.8465,0.8459,0.84605,101600000.0
2008-11-21 22:30:00,0.846,0.84625,0.84555,0.8462,189000000.0
2008-11-21 22:31:00,0.8462,0.8467,0.8461,0.84625,110800000.0
2008-11-21 22:32:00,0.8462,0.8464,0.8455,0.84575,114000000.0
2008-11-21 22:33:00,0.84575,0.8467,0.84575,0.8466,132800000.0
2008-11-21 22:34:00,0.84655,0.84665,0.8461,0.8463,102000000.0
2008-11-21 22:35:00,0.84625,0.8464,0.8459,0.8461,79600000.0
2008-11-21 22:36:00,0.84595,0.84665,0.84595,0.84605,163800003.0
2008-11-21 22:37:00,0.846,0.846,0.8456,0.8456,106599998.0
2008-11-21 22:38:00,0.8456,0.84625,0.8456,0.84625,147099998.0
2008-11-21 22:39:00,0.84635,0.84645,0.84575,0.8462,212000000.0
2008-11-21 22:40:00,0.84625,0.8465,0.8461,0.84615,102600000.0
2008-11-21 22:41:00,0.8461,0.84625,0.84575,0.84575,101800000.0
2008-11-21 22:42:00,0.8458,0.84595,0.8454,0.8455,116200000.0
2008-11-21 22:43:00,0.84545,0.84575,0.8452,0.8455,131600000.0
2008-11-21 22:44:00,0.84545,0.8458,0.8453,0.84545,140800000.0
2008-11-21 22:45:00,0.84545,0.84545,0.84395,0.8444,298400000.0
2008-11-21 22:46:00,0.8444,0.84505,0.84435,0.84485,65200000.0
2008-11-21 22:47:00,0.8448,0.84535,0.8444,0.8451,79400000.0
2008-11-21 22:48:00,0.84515,0.84555,0.84515,0.84525,56400000.0
2008-11-21 22:49:00,0.84525,0.84545,0.84515,0.84525,86600000.0
2008-11-21 22:50:00,0.84535,0.84565,0.84525,0.8456,95800000.0
2008-11-21 22:51:00,0.8456,0.84565,0.8452,0.8452,72400000.0
2008-11-21 22:52:00,0.84525,0.84535,0.84515,0.84515,47800000.0
2008-11-21 22:53:00,0.84515,0.84555,0.84515,0.8454,104800000.0
2008-11-21 22:54:00,0.84535,0.84575,0.8452,0.8456,165200000.0
2008-11-21 22:55:00,0.8456,0.8458,0.84525,0.84575,87200000.0
2008-11-21 22:56:00,0.84575,0.84575,0.8454,0.8454,149400000.0
2008-11-21 22:57:00,0.8454,0.84555,0.8453,0.84545,73000000.0
2008-11-21 22:58:00,0.84555,0.846,0.84555,0.84565,103800000.0
2008-11-21 22:59:00,0.8457,0.8459,0.84525,0.8458,79800000.0
2008-11-21 23:00:00,0.8459,0.8459,0.8452,0.8455,184200000.0
2008-11-21 23:01:00,0.8454,0.8456,0.84535,0.8455,74600000.0
2008-11-21 23:02:00,0.84545,0.84555,0.8454,0.8455,26600000.0
2008-11-21 23:03:00,0.84555,0.8456,0.8453,0.84555,59400000.0
2008-11-21 23:04:00,0.8455,0.8456,0.8453,0.84535,33800000.0
2008-11-21 23:05:00,0.8454,0.8454,0.8452,0.8452,49600000.0
2008-11-21 23:06:00,0.8452,0.8452,0.84505,0.84515,53800000.0
2008-11-21 23:07:00,0.84515,0.84525,0.84505,0.84515,26200000.0
2008-11-21 23:08:00,0.8452,0.8453,0.84515,0.8453,22200000.0
2008-11-21 23:09:00,0.84525,0.8453,0.8451,0.84525,37600000.0
2008-11-21 23:10:00,0.8453,0.8453,0.84515,0.8452,62800000.0
2008-11-21 23:11:00,0.8451,0.8453,0.845,0.8451,30400000.0
2008-11-21 23:12:00,0.84505,0.84525,0.84485,0.8449,54600000.0
2008-11-21 23:13:00,0.84485,0.8452,0.84485,0.8449,155400000.0
2008-11-21 23:14:00,0.8449,0.845,0.8447,0.8447,52800000.0
2008-11-21 23:15:00,0.84465,0.84465,0.8446,0.8446,6000000.0
2008-11-21 23:16:00,0.84455,0.84455,0.8442,0.8445,64800000.0
2008-11-21 23:17:00,0.8445,0.8446,0.8443,0.8446,36600000.0
2008-11-21 23:18:00,0.8445,0.84465,0.8444,0.84445,66000000.0
2008-11-21 23:19:00,0.84445,0.8449,0.8443,0.8446,94200000.0
2008-11-21 23:20:00,0.8446,0.8448,0.8443,0.8448,50200000.0
2008-11-21 23:21:00,0.84485,0.84505,0.84485,0.84495,48600000.0
2008-11-21 23:22:00,0.84505,0.8451,0.845,0.8451,36800000.0
2008-11-21 23:23:00,0.84525,0.8454,0.84505,0.8454,25200000.0
2008-11-21 23:24:00,0.84535,0.8454,0.84525,0.8453,44000000.0
2008-11-21 23:25:00,0.84535,0.84535,0.84465,0.845,271799999.0
2008-11-21 23:26:00,0.8448,0.845,0.8448,0.845,9600000.0
2008-11-21 23:27:00,0.84505,0.8451,0.84495,0.84505,16800000.0
2008-11-21 23:28:00,0.8451,0.84525,0.8451,0.84525,4800000.0
2008-11-21 23:29:00,0.84535,0.8454,0.84525,0.8454,16200000.0
2008-11-21 23:30:00,0.84535,0.84545,0.8451,0.8453,32200000.0
2008-11-21 23:31:00,0.84525,0.8453,0.8451,0.8452,40000001.0
2008-11-21 23:32:00,0.84515,0.84515,0.84465,0.8447,252600005.0
2008-11-21 23:33:00,0.84465,0.84505,0.84465,0.84495,37200000.0
2008-11-21 23:34:00,0.845,0.845,0.84485,0.8449,18600000.0
2008-11-21 23:35:00,0.84485,0.84485,0.8446,0.84475,89200000.0
2008-11-21 23:36:00,0.84475,0.845,0.8446,0.8448,18600000.0
2008-11-21 23:37:00,0.84475,0.84475,0.8447,0.84475,18800000.0
2008-11-21 23:38:00,0.8447,0.8447,0.84465,0.8447,5400000.0
2008-11-21 23:39:00,0.84465,0.845,0.84465,0.845,12400000.0
2008-11-21 23:40:00,0.84505,0.84515,0.8449,0.8451,20600000.0
2008-11-21 23:41:00,0.84505,0.84505,0.84435,0.8449,43500000.0
2008-11-21 23:42:00,0.84505,0.84505,0.84445,0.84445,38600000.0
2008-11-21 23:43:00,0.8444,0.84455,0.8443,0.84455,101200000.0
2008-11-21 23:44:00,0.8446,0.84465,0.84435,0.84435,35600000.0
2008-11-21 23:45:00,0.84435,0.8446,0.8442,0.8442,41200000.0
2008-11-21 23:46:00,0.8442,0.8442,0.8439,0.8439,17800000.0
2008-11-21 23:47:00,0.84395,0.8442,0.84395,0.8441,79200000.0
2008-11-21 23:48:00,0.8441,0.84425,0.844,0.844,313400002.0
2008-11-21 23:49:00,0.844,0.844,0.8434,0.84355,172400000.0
2008-11-21 23:50:00,0.8436,0.84375,0.84325,0.8434,95200000.0
2008-11-21 23:51:00,0.84345,0.8436,0.8434,0.8434,44200000.0
2008-11-21 23:52:00,0.84335,0.84355,0.8433,0.8433,163800000.0
2008-11-21 23:53:00,0.8433,0.84345,0.8433,0.84345,220000000.0
2008-11-21 23:54:00,0.8435,0.8435,0.8433,0.8435,121400000.0
2008-11-21 23:55:00,0.8435,0.84365,0.8432,0.8435,79000000.0
2008-11-21 23:56:00,0.84345,0.84355,0.84345,0.84355,59600000.0
2008-11-21 23:57:00,0.84355,0.8436,0.8433,0.84335,81800000.0
2008-11-21 23:58:00,0.8433,0.84355,0.8433,0.84335,56600000.0
2008-11-21 23:59:00,0.8435,0.8436,0.843,0.8433,82200000.0
2008-11-24 00:00:00,0.8434,0.8434,0.84335,0.84335,4600000.0
2008-11-24 00:01:00,0.8433,0.8433,0.84325,0.84325,14600000.0
2008-11-24 00:02:00,0.84325,0.8433,0.84325,0.84325,7200000.0
2008-11-24 00:03:00,0.8432,0.84325,0.84315,0.8432,45800000.0
2008-11-24 00:04:00,0.8432,0.8432,0.84315,0.8432,20600000.0
2008-11-24 00:05:00,0.8431,0.8431,0.8431,0.8431,1800000.0
2008-11-24 00:06:00,0.8431,0.8432,0.8431,0.8432,13600000.0
2008-11-24 00:07:00,0.8432,0.8432,0.8432,0.8432,11800000.0
2008-11-24 00:08:00,0.8432,0.84325,0.84315,0.84315,9200000.0
2008-11-24 00:09:00,0.84325,0.84325,0.84325,0.84325,2800000.0
2008-11-24 00:10:00,0.84325,0.8433,0.84325,0.8433,2800000.0
2008-11-24 00:11:00,0.8433,0.8433,0.8433,0.8433,1000000.0
2008-11-24 00:12:00,0.84325,0.8434,0.84325,0.84335,33000000.0
2008-11-24 00:13:00,0.84345,0.8435,0.84335,0.8435,27400000.0
2008-11-24 00:14:00,0.8435,0.8435,0.8435,0.8435,9200000.0
2008-11-24 00:15:00,0.8435,0.8436,0.84315,0.84315,26800000.0
2008-11-24 00:16:00,0.84325,0.84335,0.84325,0.84335,6400000.0
2008-11-24 00:17:00,0.84335,0.84335,0.8432,0.8432,12000000.0
2008-11-24 00:18:00,0.8432,0.8432,0.8432,0.8432,1000000.0
2008-11-24 00:19:00,0.84325,0.8433,0.8432,0.8432,15200000.0
2008-11-24 00:20:00,0.8432,0.8432,0.84315,0.84315,27400000.0
2008-11-24 00:21:00,0.84315,0.84315,0.84315,0.84315,12800000.0
2008-11-24 00:22:00,0.84315,0.8432,0.8431,0.8432,10000000.0
2008-11-24 00:23:00,0.8432,0.8432,0.8432,0.8432,1000000.0
2008-11-24 00:24:00,0.8431,0.84315,0.84305,0.84305,20800000.0
2008-11-24 00:25:00,0.84305,0.84305,0.8429,0.8429,34400000.0
2008-11-24 00:26:00,0.84285,0.84295,0.84285,0.84295,36600000.0
2008-11-24 00:27:00,0.843,0.843,0.84295,0.843,41600000.0
2008-11-24 00:28:00,0.843,0.843,0.843,0.843,6400000.0
2008-11-24 00:29:00,0.843,0.843,0.84295,0.84295,7200000.0
2008-11-24 00:30:00,0.84295,0.84295,0.8429,0.84295,21600000.0
2008-11-24 00:31:00,0.84295,0.84295,0.8429,0.8429,35600000.0
2008-11-24 00:32:00,0.8429,0.8429,0.84285,0.84285,21000000.0
2008-11-24 00:33:00,0.84285,0.8429,0.84285,0.8429,26400000.0
2008-11-24 00:34:00,0.8429,0.8429,0.8429,0.8429,1400000.0
2008-11-24 00:35:00,0.8429,0.8429,0.8429,0.8429,1400000.0
2008-11-24 00:36:00,0.8429,0.84295,0.8429,0.8429,31800000.0
2008-11-24 00:37:00,0.84295,0.84295,0.8429,0.8429,25400000.0
2008-11-24 00:38:00,0.8429,0.8429,0.8429,0.8429,15800000.0
2008-11-24 00:39:00,0.8429,0.84295,0.8429,0.8429,55800000.0
2008-11-24 00:40:00,0.84285,0.84295,0.84285,0.84295,36600000.0
2008-11-24 00:41:00,0.84295,0.84305,0.84295,0.84295,66000000.0
2008-11-24 00:42:00,0.84295,0.84325,0.84295,0.8431,94000000.0
2008-11-24 00:43:00,0.8431,0.84315,0.84305,0.8431,21600000.0
2008-11-24 00:44:00,0.8431,0.8431,0.84305,0.84305,41600000.0
2008-11-24 00:45:00,0.843,0.84305,0.843,0.843,31800000.0
2008-11-24 00:46:00,0.843,0.843,0.843,0.843,19600000.0
2008-11-24 00:47:00,0.843,0.843,0.84295,0.843,58800000.0
2008-11-24 00:48:00,0.84305,0.84315,0.84305,0.8431,50200000.0
2008-11-24 00:49:00,0.8431,0.84315,0.8431,0.84315,14400000.0
2008-11-24 00:50:00,0.84315,0.84315,0.84305,0.8431,26200000.0
2008-11-24 00:51:00,0.84305,0.84315,0.84305,0.84315,24000000.0
2008-11-24 00:52:00,0.8431,0.8431,0.843,0.8431,34800000.0
2008-11-24 00:53:00,0.84305,0.8431,0.8428,0.8428,149200000.0
2008-11-24 00:54:00,0.8428,0.8428,0.84275,0.84275,65600000.0
2008-11-24 00:55:00,0.84275,0.84295,0.84275,0.8428,45200000.0
2008-11-24 00:56:00,0.8428,0.84285,0.8428,0.84285,71800000.0
2008-11-24 00:57:00,0.84285,0.84285,0.8428,0.84285,27400000.0
2008-11-24 00:58:00,0.84285,0.84285,0.84275,0.84275,13200000.0
2008-11-24 00:59:00,0.84275,0.84275,0.84275,0.84275,34600000.0
2008-11-24 01:00:00,0.84275,0.84275,0.84275,0.84275,1000000.0
2008-11-24 01:01:00,0.8427,0.84275,0.8427,0.84275,53400000.0
2008-11-24 01:02:00,0.8427,0.8429,0.8427,0.8428,122000000.0
2008-11-24 01:03:00,0.84275,0.84295,0.8427,0.84295,89200000.0
2008-11-24 01:04:00,0.84295,0.84295,0.8428,0.8428,54600000.0
2008-11-24 01:05:00,0.8428,0.8431,0.8428,0.843,182600000.0
2008-11-24 01:06:00,0.84305,0.84305,0.84295,0.843,67800000.0
2008-11-24 01:07:00,0.8431,0.8431,0.8431,0.8431,17200000.0
2008-11-24 01:08:00,0.8431,0.8431,0.8431,0.8431,14400000.0
2008-11-24 01:09:00,0.8431,0.8435,0.84305,0.8435,97000000.0
2008-11-24 01:10:00,0.8435,0.8437,0.84345,0.84355,137800000.0
2008-11-24 01:11:00,0.8436,0.8439,0.8436,0.8439,119400000.0
2008-11-24 01:12:00,0.84375,0.8438,0.84365,0.84365,24200000.0
2008-11-24 01:13:00,0.84365,0.84365,0.84345,0.8436,44600000.0
2008-11-24 01:14:00,0.8436,0.8436,0.8435,0.8436,37200000.0
2008-11-24 01:15:00,0.8436,0.84365,0.84355,0.8436,38200000.0
2008-11-24 01:16:00,0.8436,0.8437,0.8436,0.84365,22600000.0
2008-11-24 01:17:00,0.84365,0.84365,0.84365,0.84365,12600000.0
2008-11-24 01:18:00,0.84365,0.84365,0.84365,0.84365,12600000.0
2008-11-24 01:19:00,0.84365,0.84365,0.84365,0.84365,10000000.0
2008-11-24 01:20:00,0.84375,0.84375,0.84365,0.84375,41000000.0
2008-11-24 01:21:00,0.8437,0.84375,0.8437,0.84375,34800000.0
2008-11-24 01:22:00,0.84375,0.8442,0.84365,0.84415,95000000.0
2008-11-24 01:23:00,0.84415,0.8442,0.84415,0.8442,17800000.0
2008-11-24 01:24:00,0.8442,0.8447,0.8442,0.8445,90400000.0
2008-11-24 01:25:00,0.84465,0.84475,0.84455,0.84455,24800000.0
2008-11-24 01:26:00,0.84455,0.8446,0.84455,0.8446,17800000.0
2008-11-24 01:27:00,0.84475,0.8451,0.84465,0.8451,25600000.0
2008-11-24 01:28:00,0.8451,0.84525,0.84505,0.84515,26600000.0
2008-11-24 01:29:00,0.84515,0.84525,0.8451,0.84515,36400000.0
2008-11-24 01:30:00,0.84515,0.84515,0.84505,0.84515,14800000.0
2008-11-24 01:31:00,0.84525,0.8456,0.845,0.8456,36800000.0
2008-11-24 01:32:00,0.8457,0.84625,0.8455,0.8455,75800000.0
2008-11-24 01:33:00,0.84555,0.84605,0.84555,0.8457,68600000.0
2008-11-24 01:34:00,0.8457,0.8457,0.8456,0.8456,46400000.0
2008-11-24 01:35:00,0.8456,0.8456,0.84545,0.8456,26200000.0
2008-11-24 01:36:00,0.8454,0.84545,0.8452,0.84535,73200000.0
2008-11-24 01:37:00,0.84535,0.8461,0.84525,0.84605,57200000.0
2008-11-24 01:38:00,0.8461,0.8461,0.84535,0.84545,30800000.0
2008-11-24 01:39:00,0.8455,0.8455,0.84525,0.8453,36800000.0
2008-11-24 01:40:00,0.84535,0.84535,0.8451,0.84525,95800000.0
2008-11-24 01:41:00,0.84525,0.8453,0.84485,0.845,169400000.0
2008-11-24 01:42:00,0.845,0.8453,0.84495,0.8452,60200000.0
2008-11-24 01:43:00,0.84515,0.84525,0.8451,0.8452,26600000.0
2008-11-24 01:44:00,0.84535,0.84535,0.84515,0.8452,29200000.0
2008-11-24 01:45:00,0.84525,0.84555,0.8452,0.84555,83400000.0
2008-11-24 01:46:00,0.84555,0.84615,0.84555,0.84595,116400000.0
2008-11-24 01:47:00,0.84595,0.84625,0.84595,0.8461,115600000.0
2008-11-24 01:48:00,0.8461,0.84615,0.84595,0.84615,67400000.0
2008-11-24 01:49:00,0.84615,0.847,0.84615,0.847,69400000.0
2008-11-24 01:50:00,0.847,0.847,0.8466,0.8467,28400000.0
2008-11-24 01:51:00,0.8467,0.8474,0.8465,0.8474,65600000.0
2008-11-24 01:52:00,0.8474,0.8476,0.84715,0.8472,207800000.0
2008-11-24 01:53:00,0.8472,0.84725,0.8472,0.8472,179200000.0
2008-11-24 01:54:00,0.8472,0.8474,0.8472,0.84725,66000000.0
2008-11-24 01:55:00,0.84725,0.84725,0.8468,0.847,114200000.0
2008-11-24 01:56:00,0.847,0.84715,0.8468,0.8469,39000000.0
2008-11-24 01:57:00,0.8469,0.84705,0.8469,0.84705,64600000.0
2008-11-24 01:58:00,0.84705,0.84705,0.8464,0.8466,25000000.0
2008-11-24 01:59:00,0.84665,0.8468,0.8463,0.84645,57600000.0
2008-11-24 02:00:00,0.84645,0.8466,0.8462,0.8466,113800000.0
2008-11-24 02:01:00,0.84655,0.84765,0.84635,0.8475,197200000.0
2008-11-24 02:02:00,0.8474,0.8475,0.8472,0.8472,96200000.0
2008-11-24 02:03:00,0.8472,0.8472,0.8472,0.8472,19200000.0
2008-11-24 02:04:00,0.8472,0.8472,0.8472,0.8472,3200000.0
2008-11-24 02:05:00,0.8472,0.8472,0.8472,0.8472,19200000.0
2008-11-24 02:06:00,0.8472,0.8472,0.8472,0.8472,48000000.0
2008-11-24 02:07:00,0.8472,0.84725,0.84665,0.84665,50000000.0
2008-11-24 02:08:00,0.84685,0.8472,0.84685,0.8472,130000000.0
2008-11-24 02:09:00,0.84675,0.8471,0.84675,0.8471,106600000.0
2008-11-24 02:10:00,0.84715,0.84715,0.84665,0.8469,206000000.0
2008-11-24 02:11:00,0.8469,0.8472,0.84685,0.8472,135200000.0
2008-11-24 02:12:00,0.8473,0.84745,0.8471,0.8471,32200000.0
2008-11-24 02:13:00,0.8471,0.8477,0.84695,0.8477,89800000.0
2008-11-24 02:14:00,0.8478,0.84805,0.84745,0.8476,70400000.0
2008-11-24 02:15:00,0.8476,0.8479,0.8476,0.8479,62600000.0
2008-11-24 02:16:00,0.8479,0.84805,0.8478,0.8479,63200000.0
2008-11-24 02:17:00,0.8478,0.84795,0.8477,0.84775,58400000.0
2008-11-24 02:18:00,0.84775,0.8478,0.8474,0.8476,149000000.0
2008-11-24 02:19:00,0.84765,0.84805,0.84765,0.84795,27800000.0
2008-11-24 02:20:00,0.84805,0.8481,0.84795,0.8481,40000000.0
2008-11-24 02:21:00,0.84805,0.84815,0.8479,0.84815,29200000.0
2008-11-24 02:22:00,0.84815,0.84825,0.84815,0.84825,28800000.0
2008-11-24 02:23:00,0.84835,0.84835,0.84835,0.84835,1000000.0
2008-11-24 02:24:00,0.8483,0.84835,0.8483,0.84835,3000000.0
2008-11-24 02:25:00,0.84835,0.84845,0.84815,0.84845,53800000.0
2008-11-24 02:26:00,0.8486,0.84865,0.8486,0.84865,8000000.0
2008-11-24 02:27:00,0.84865,0.84865,0.8482,0.84835,37000000.0
2008-11-24 02:28:00,0.84835,0.8486,0.84835,0.84855,13000000.0
2008-11-24 02:29:00,0.84855,0.8486,0.84825,0.8485,46000000.0
2008-11-24 02:30:00,0.8484,0.84855,0.8484,0.8484,27600000.0
2008-11-24 02:31:00,0.8484,0.8484,0.84805,0.84835,71800000.0
2008-11-24 02:32:00,0.84835,0.8484,0.8483,0.84835,13200000.0
2008-11-24 02:33:00,0.84835,0.8484,0.84835,0.84835,4000000.0
2008-11-24 02:34:00,0.84835,0.84845,0.84835,0.84835,10200000.0
2008-11-24 02:35:00,0.84835,0.8484,0.84815,0.8483,30200000.0
2008-11-24 02:36:00,0.8482,0.8488,0.8482,0.84865,33200000.0
2008-11-24 02:37:00,0.84875,0.8488,0.8483,0.8487,49000000.0
2008-11-24 02:38:00,0.8487,0.8491,0.8487,0.8491,39600000.0
2008-11-24 02:39:00,0.84905,0.84915,0.8488,0.8489,73200000.0
2008-11-24 02:40:00,0.8489,0.8489,0.8489,0.8489,6000000.0
2008-11-24 02:41:00,0.8489,0.84895,0.84885,0.84895,6000000.0
2008-11-24 02:42:00,0.84895,0.8491,0.84885,0.84885,22000000.0
2008-11-24 02:43:00,0.84885,0.8489,0.8488,0.8488,194200000.0
2008-11-24 02:44:00,0.84815,0.8483,0.84815,0.8482,111600000.0
2008-11-24 02:45:00,0.8482,0.84845,0.8482,0.84835,358600000.0
2008-11-24 02:46:00,0.84845,0.8487,0.84845,0.8487,61200000.0
2008-11-24 02:47:00,0.8487,0.8487,0.8478,0.84805,336799999.0
2008-11-24 02:48:00,0.8482,0.8483,0.848,0.84805,93200000.0
2008-11-24 02:49:00,0.84805,0.8481,0.84805,0.8481,43000000.0
2008-11-24 02:50:00,0.8481,0.8482,0.8481,0.84815,21800000.0
2008-11-24 02:51:00,0.84815,0.84845,0.84815,0.84825,129200000.0
2008-11-24 02:52:00,0.84825,0.8483,0.84815,0.8483,53600000.0
2008-11-24 02:53:00,0.8483,0.84845,0.84825,0.84835,90800000.0
2008-11-24 02:54:00,0.84835,0.8484,0.84815,0.84815,59000000.0
2008-11-24 02:55:00,0.8482,0.84835,0.8482,0.8482,16000000.0
2008-11-24 02:56:00,0.8482,0.8483,0.84815,0.84815,36800000.0
2008-11-24 02:57:00,0.84815,0.8483,0.84815,0.8482,10200000.0
2008-11-24 02:58:00,0.84815,0.84815,0.8481,0.8481,247399997.0
2008-11-24 02:59:00,0.8481,0.8481,0.84745,0.84765,168000000.0
2008-11-24 03:00:00,0.8476,0.8477,0.84755,0.8477,19800000.0
2008-11-24 03:01:00,0.8477,0.84775,0.8475,0.8476,56800000.0
2008-11-24 03:02:00,0.8476,0.8476,0.8473,0.8473,86200000.0
2008-11-24 03:03:00,0.8473,0.84735,0.8473,0.84735,48200000.0
2008-11-24 03:04:00,0.8473,0.8475,0.8473,0.84745,14800000.0
2008-11-24 03:05:00,0.8474,0.84745,0.8474,0.8474,13400000.0
2008-11-24 03:06:00,0.8474,0.8474,0.84725,0.84725,93600000.0
2008-11-24 03:07:00,0.84725,0.8476,0.8471,0.8474,127200000.0
2008-11-24 03:08:00,0.8474,0.84745,0.8472,0.8472,88000000.0
2008-11-24 03:09:00,0.8472,0.8476,0.8472,0.84755,63200000.0
2008-11-24 03:10:00,0.84755,0.84755,0.8472,0.84725,106800000.0
2008-11-24 03:11:00,0.84725,0.84735,0.8467,0.8468,120200000.0
2008-11-24 03:12:00,0.84695,0.8475,0.84695,0.8472,172600000.0
2008-11-24 03:13:00,0.84715,0.8474,0.84645,0.8466,167000000.0
2008-11-24 03:14:00,0.84665,0.84715,0.8464,0.8469,99800000.0
2008-11-24 03:15:00,0.8469,0.8471,0.8469,0.84705,51800000.0
2008-11-24 03:16:00,0.847,0.84705,0.8469,0.84695,33400000.0
2008-11-24 03:17:00,0.84695,0.8472,0.84695,0.8472,50200000.0
2008-11-24 03:18:00,0.8472,0.84725,0.8469,0.8469,283000000.0
2008-11-24 03:19:00,0.8469,0.8469,0.8469,0.8469,306400000.0
2008-11-24 03:20:00,0.8469,0.8469,0.8469,0.8469,64000000.0
2008-11-24 03:21:00,0.8469,0.8469,0.8469,0.8469,168000000.0
2008-11-24 03:22:00,0.8469,0.8469,0.8469,0.8469,120000000.0
2008-11-24 03:23:00,0.8469,0.8471,0.84555,0.84555,445400000.0
2008-11-24 03:24:00,0.84545,0.8457,0.84485,0.8453,385600000.0
2008-11-24 03:25:00,0.8453,0.8453,0.8447,0.8452,267000000.0
2008-11-24 03:26:00,0.8452,0.84585,0.8452,0.84555,60200000.0
2008-11-24 03:27:00,0.84555,0.8457,0.84535,0.8457,64600000.0
2008-11-24 03:28:00,0.8457,0.8462,0.84535,0.8456,129400000.0
2008-11-24 03:29:00,0.8456,0.84605,0.8455,0.8455,254999995.0
2008-11-24 03:30:00,0.84555,0.8457,0.8455,0.8455,404800002.0
2008-11-24 03:31:00,0.8455,0.8455,0.8455,0.8455,312000000.0
2008-11-24 03:32:00,0.8455,0.8456,0.84515,0.84545,171000000.0
2008-11-24 03:33:00,0.84545,0.84555,0.84545,0.84555,54600000.0
2008-11-24 03:34:00,0.8455,0.84565,0.8455,0.84555,73600000.0
2008-11-24 03:35:00,0.8456,0.8457,0.8455,0.84555,70200000.0
2008-11-24 03:36:00,0.84555,0.8456,0.84545,0.84555,190800000.0
2008-11-24 03:37:00,0.84555,0.84555,0.8455,0.8455,74600000.0
2008-11-24 03:38:00,0.8455,0.84595,0.84545,0.84595,60800000.0
2008-11-24 03:39:00,0.84595,0.84595,0.84555,0.84555,25800000.0
2008-11-24 03:40:00,0.84555,0.84555,0.84545,0.84545,7800000.0
2008-11-24 03:41:00,0.84545,0.8455,0.84545,0.84545,33000000.0
2008-11-24 03:42:00,0.84545,0.84555,0.84545,0.84545,24600000.0
2008-11-24 03:43:00,0.84545,0.84545,0.84545,0.84545,16600000.0
2008-11-24 03:44:00,0.84545,0.84545,0.84545,0.84545,4000000.0
2008-11-24 03:45:00,0.8455,0.846,0.8455,0.846,211400000.0
2008-11-24 03:46:00,0.846,0.846,0.84595,0.846,66200000.0
2008-11-24 03:47:00,0.84595,0.846,0.84595,0.84595,38800000.0
2008-11-24 03:48:00,0.84595,0.846,0.84595,0.846,30400000.0
2008-11-24 03:49:00,0.846,0.84605,0.846,0.84605,12600000.0
2008-11-24 03:50:00,0.84605,0.84605,0.846,0.84605,43000000.0
2008-11-24 03:51:00,0.84605,0.84645,0.84605,0.8461,149600000.0
2008-11-24 03:52:00,0.8462,0.8462,0.8462,0.8462,86400000.0
2008-11-24 03:53:00,0.84586,0.84619,0.84586,0.84619,63000000.0
2008-11-24 03:54:00,0.8462,0.8462,0.8462,0.8462,19200000.0
2008-11-24 03:55:00,0.8462,0.84625,0.8462,0.84625,187000000.0
2008-11-24 03:56:00,0.8462,0.84665,0.8462,0.84655,308400000.0
2008-11-24 03:57:00,0.84655,0.84675,0.8463,0.8463,328000000.0
2008-11-24 03:58:00,0.8463,0.8466,0.8463,0.8464,439200000.0
2008-11-24 03:59:00,0.84645,0.8465,0.8463,0.8464,261600000.0
2008-11-24 04:00:00,0.8464,0.8466,0.8463,0.8465,207600000.0
2008-11-24 04:01:00,0.84645,0.8466,0.8463,0.84645,203000000.0
2008-11-24 04:02:00,0.84645,0.8466,0.8463,0.8466,226200000.0
2008-11-24 04:03:00,0.8466,0.8466,0.8463,0.8463,149000000.0
2008-11-24 04:04:00,0.8467,0.84685,0.8462,0.8466,46000000.0
2008-11-24 04:05:00,0.8466,0.8466,0.8466,0.8466,1800000.0
2008-11-24 04:06:00,0.8466,0.8466,0.8462,0.84625,25200000.0
2008-11-24 04:07:00,0.8463,0.8463,0.8463,0.8463,3600000.0
2008-11-24 04:08:00,0.8463,0.8463,0.84595,0.84615,21200000.0
2008-11-24 04:09:00,0.8462,0.8462,0.8461,0.8461,10000000.0
2008-11-24 04:10:00,0.8461,0.84615,0.846,0.8461,43200000.0
2008-11-24 04:11:00,0.8461,0.8461,0.846,0.846,12400000.0
2008-11-24 04:12:00,0.846,0.8461,0.846,0.8461,89400000.0
2008-11-24 04:13:00,0.8461,0.8461,0.846,0.846,145800000.0
2008-11-24 04:14:00,0.8461,0.8461,0.846,0.846,218000000.0
2008-11-24 04:15:00,0.846,0.84605,0.846,0.846,269600000.0
2008-11-24 04:16:00,0.846,0.8462,0.8456,0.846,206000000.0
2008-11-24 04:17:00,0.84605,0.8461,0.846,0.8461,40600000.0
2008-11-24 04:18:00,0.8461,0.84625,0.846,0.846,34800000.0
2008-11-24 04:19:00,0.84615,0.84635,0.846,0.846,131000001.0
2008-11-24 04:20:00,0.846,0.84665,0.846,0.8462,147800000.0
2008-11-24 04:21:00,0.8465,0.8465,0.8462,0.84625,35000000.0
2008-11-24 04:22:00,0.8461,0.8461,0.8461,0.8461,211200000.0
2008-11-24 04:23:00,0.8461,0.8461,0.8454,0.8461,258100000.0
2008-11-24 04:24:00,0.8461,0.8461,0.8461,0.8461,114400000.0
2008-11-24 04:25:00,0.8461,0.8461,0.8461,0.8461,52800000.0
2008-11-24 04:26:00,0.8461,0.8461,0.8461,0.8461,119200000.0
2008-11-24 04:27:00,0.8461,0.84615,0.8461,0.84615,156200000.0
2008-11-24 04:28:00,0.8462,0.8464,0.84615,0.8463,64800000.0
2008-11-24 04:29:00,0.84635,0.8466,0.84635,0.8465,72400000.0
2008-11-24 04:30:00,0.8464,0.84665,0.8463,0.8464,79200000.0
2008-11-24 04:31:00,0.8464,0.8468,0.84635,0.8466,42000000.0
2008-11-24 04:32:00,0.84655,0.84665,0.84655,0.84655,14800000.0
2008-11-24 04:33:00,0.8466,0.84665,0.84655,0.84665,28600000.0
2008-11-24 04:34:00,0.84655,0.8466,0.84585,0.84625,234200000.0
2008-11-24 04:35:00,0.8463,0.8465,0.84585,0.84605,250600000.0
2008-11-24 04:36:00,0.8461,0.8462,0.84605,0.84605,75800000.0
2008-11-24 04:37:00,0.8461,0.8464,0.8461,0.84635,58800000.0
2008-11-24 04:38:00,0.84645,0.84695,0.8464,0.84665,185800000.0
2008-11-24 04:39:00,0.84665,0.84725,0.8466,0.84725,220000000.0
2008-11-24 04:40:00,0.84715,0.84715,0.847,0.8471,45600000.0
2008-11-24 04:41:00,0.8471,0.8473,0.8469,0.8471,122600000.0
2008-11-24 04:42:00,0.8471,0.84725,0.84705,0.8472,35600000.0
2008-11-24 04:43:00,0.8472,0.8474,0.8471,0.84725,58400000.0
2008-11-24 04:44:00,0.84725,0.84735,0.8471,0.84735,34000000.0
2008-11-24 04:45:00,0.84735,0.84775,0.84735,0.8475,406800000.0
2008-11-24 04:46:00,0.8475,0.8479,0.8475,0.84785,195599996.0
2008-11-24 04:47:00,0.84785,0.84785,0.8475,0.8477,117800000.0
2008-11-24 04:48:00,0.84765,0.84775,0.8476,0.8476,34400000.0
2008-11-24 04:49:00,0.8476,0.84775,0.84755,0.84775,35600000.0
2008-11-24 04:50:00,0.84775,0.84785,0.8476,0.8477,72600000.0
2008-11-24 04:51:00,0.84775,0.8478,0.8477,0.8478,42000000.0
2008-11-24 04:52:00,0.84785,0.84785,0.84775,0.84775,19200000.0
2008-11-24 04:53:00,0.84775,0.84785,0.8474,0.8475,116000000.0
2008-11-24 04:54:00,0.8475,0.84755,0.8474,0.8474,658000004.0
2008-11-24 04:55:00,0.8474,0.84755,0.8472,0.8473,154400000.0
2008-11-24 04:56:00,0.8473,0.8473,0.84715,0.8472,73600000.0
2008-11-24 04:57:00,0.84715,0.84715,0.84705,0.8471,62800000.0
2008-11-24 04:58:00,0.84715,0.84715,0.8469,0.84695,78800000.0
2008-11-24 04:59:00,0.84695,0.84695,0.8469,0.8469,225400000.0
2008-11-24 05:00:00,0.8469,0.8471,0.8468,0.8471,54800000.0
2008-11-24 05:01:00,0.8471,0.84715,0.84695,0.84695,30000000.0
2008-11-24 05:02:00,0.84695,0.84695,0.8466,0.8469,67800000.0
2008-11-24 05:03:00,0.8469,0.847,0.8468,0.84695,17400000.0
2008-11-24 05:04:00,0.84695,0.84695,0.84685,0.84685,11400000.0
2008-11-24 05:05:00,0.84695,0.8472,0.84685,0.847,81200000.0
2008-11-24 05:06:00,0.847,0.84715,0.847,0.84705,61200000.0
2008-11-24 05:07:00,0.8471,0.84725,0.8471,0.84715,29200000.0
2008-11-24 05:08:00,0.84715,0.84715,0.84705,0.8471,24000000.0
2008-11-24 05:09:00,0.8471,0.8471,0.8471,0.8471,1400000.0
2008-11-24 05:10:00,0.8471,0.8471,0.84705,0.84705,7000000.0
2008-11-24 05:11:00,0.8471,0.84715,0.8471,0.8471,7400000.0
2008-11-24 05:12:00,0.8471,0.8472,0.8471,0.8472,2400000.0
2008-11-24 05:13:00,0.8471,0.8471,0.8471,0.8471,1000000.0
2008-11-24 05:14:00,0.84705,0.84705,0.8465,0.8466,343400000.0
2008-11-24 05:15:00,0.8467,0.8469,0.84665,0.8468,68600000.0
2008-11-24 05:16:00,0.84675,0.84675,0.84655,0.8466,56000000.0
2008-11-24 05:17:00,0.8466,0.8467,0.84635,0.8467,71000000.0
2008-11-24 05:18:00,0.8467,0.84715,0.8467,0.84675,112400000.0
2008-11-24 05:19:00,0.84675,0.847,0.84675,0.8468,62200000.0
2008-11-24 05:20:00,0.84685,0.8474,0.8468,0.8472,169200000.0
2008-11-24 05:21:00,0.8472,0.8472,0.8472,0.8472,96000000.0
2008-11-24 05:22:00,0.8472,0.8473,0.8472,0.8472,454600000.0
2008-11-24 05:23:00,0.8472,0.84745,0.8471,0.84715,72400000.0
2008-11-24 05:24:00,0.8471,0.8473,0.8471,0.84715,43200000.0
2008-11-24 05:25:00,0.8472,0.8475,0.8471,0.84735,147600000.0
2008-11-24 05:26:00,0.8474,0.8474,0.84685,0.847,54600000.0
2008-11-24 05:27:00,0.84695,0.84715,0.8469,0.8471,48200000.0
2008-11-24 05:28:00,0.8471,0.8471,0.84695,0.847,54000000.0
2008-11-24 05:29:00,0.84705,0.84705,0.847,0.84705,12800000.0
2008-11-24 05:30:00,0.847,0.84705,0.84695,0.84695,32000000.0
2008-11-24 05:31:00,0.84695,0.84715,0.8468,0.847,54800000.0
2008-11-24 05:32:00,0.8469,0.8473,0.84685,0.8473,29400000.0
2008-11-24 05:33:00,0.84745,0.8475,0.8474,0.8475,65000000.0
2008-11-24 05:34:00,0.8475,0.84755,0.8474,0.84755,475600000.0
2008-11-24 05:35:00,0.8475,0.8475,0.8474,0.8475,79400000.0
2008-11-24 05:36:00,0.8475,0.8475,0.8475,0.8475,8000000.0
2008-11-24 05:37:00,0.84765,0.84765,0.84755,0.84765,8600000.0
2008-11-24 05:38:00,0.8476,0.8477,0.8475,0.8476,109400000.0
2008-11-24 05:39:00,0.84765,0.84765,0.8475,0.8475,131000000.0
2008-11-24 05:40:00,0.8475,0.8475,0.8475,0.8475,208000000.0
2008-11-24 05:41:00,0.8475,0.8475,0.84685,0.8472,299400000.0
2008-11-24 05:42:00,0.84715,0.8472,0.84715,0.84715,6400000.0
2008-11-24 05:43:00,0.84715,0.84715,0.847,0.847,23600000.0
2008-11-24 05:44:00,0.84705,0.8472,0.847,0.84715,17600000.0
2008-11-24 05:45:00,0.84715,0.84715,0.8469,0.8469,24800000.0
2008-11-24 05:46:00,0.8469,0.8471,0.8468,0.8469,82000000.0
2008-11-24 05:47:00,0.8469,0.847,0.8469,0.84695,145400000.0
2008-11-24 05:48:00,0.84695,0.8472,0.8469,0.84705,265800000.0
2008-11-24 05:49:00,0.84705,0.84705,0.8466,0.8466,87400000.0
2008-11-24 05:50:00,0.8466,0.8466,0.8464,0.8465,34400000.0
2008-11-24 05:51:00,0.8465,0.84665,0.8465,0.84655,13200000.0
2008-11-24 05:52:00,0.84655,0.84655,0.84635,0.8464,60600000.0
2008-11-24 05:53:00,0.84645,0.8466,0.84635,0.8465,94000000.0
2008-11-24 05:54:00,0.8465,0.8466,0.8465,0.84655,37400000.0
2008-11-24 05:55:00,0.84655,0.8466,0.84655,0.8466,3200000.0
2008-11-24 05:56:00,0.8466,0.8468,0.84655,0.84655,132000000.0
2008-11-24 05:57:00,0.84655,0.8468,0.84645,0.8466,134800000.0
2008-11-24 05:58:00,0.8465,0.8465,0.84625,0.8463,152000000.0
2008-11-24 05:59:00,0.84635,0.84635,0.8463,0.8463,63400000.0
2008-11-24 06:00:00,0.8463,0.84635,0.8462,0.8462,93200000.0
2008-11-24 06:01:00,0.8462,0.84625,0.8459,0.84605,150200000.0
2008-11-24 06:02:00,0.84605,0.8461,0.84595,0.846,97200000.0
2008-11-24 06:03:00,0.846,0.846,0.846,0.846,20800000.0
2008-11-24 06:04:00,0.846,0.846,0.8459,0.84595,187000000.0
2008-11-24 06:05:00,0.846,0.84605,0.8459,0.84605,154000000.0
2008-11-24 06:06:00,0.84605,0.84605,0.84605,0.84605,2000000.0
2008-11-24 06:07:00,0.84605,0.84615,0.84605,0.84605,23200000.0
2008-11-24 06:08:00,0.8461,0.8461,0.8461,0.8461,10400000.0
2008-11-24 06:09:00,0.84615,0.8463,0.8461,0.84625,190800000.0
2008-11-24 06:10:00,0.84625,0.8463,0.84625,0.8463,17200000.0
2008-11-24 06:11:00,0.8463,0.8463,0.84615,0.84615,24000000.0
2008-11-24 06:12:00,0.84615,0.8462,0.84615,0.8462,16000000.0
2008-11-24 06:13:00,0.8462,0.8462,0.84615,0.84615,34800000.0
2008-11-24 06:14:00,0.84615,0.84625,0.84615,0.8462,88000000.0
2008-11-24 06:15:00,0.8462,0.8462,0.84615,0.84615,22800000.0
2008-11-24 06:16:00,0.84615,0.8462,0.8461,0.84615,57000000.0
2008-11-24 06:17:00,0.8462,0.84625,0.84615,0.8462,115600000.0
2008-11-24 06:18:00,0.8462,0.8465,0.8462,0.84645,95000000.0
2008-11-24 06:19:00,0.8464,0.8464,0.84625,0.8464,74000000.0
2008-11-24 06:20:00,0.8464,0.84655,0.8464,0.84655,27200000.0
2008-11-24 06:21:00,0.84655,0.84675,0.8465,0.84675,88600000.0
2008-11-24 06:22:00,0.8467,0.8467,0.8465,0.8465,71000000.0
2008-11-24 06:23:00,0.8465,0.8465,0.8465,0.8465,48000000.0
2008-11-24 06:24:00,0.8465,0.8466,0.8465,0.8466,33600000.0
2008-11-24 06:25:00,0.84655,0.8467,0.8465,0.8465,91600000.0
2008-11-24 06:26:00,0.8465,0.8465,0.8465,0.8465,88000000.0
2008-11-24 06:27:00,0.8465,0.8465,0.8465,0.8465,72000000.0
2008-11-24 06:28:00,0.8465,0.8465,0.846,0.8461,27000000.0
2008-11-24 06:29:00,0.8461,0.84615,0.84605,0.84615,41000000.0
2008-11-24 06:30:00,0.84615,0.8463,0.8461,0.8463,61800000.0
2008-11-24 06:31:00,0.8463,0.8465,0.84595,0.846,134599998.0
2008-11-24 06:32:00,0.846,0.84635,0.846,0.8462,94400000.0
2008-11-24 06:33:00,0.84615,0.84635,0.8461,0.8461,101800000.0
2008-11-24 06:34:00,0.8461,0.8462,0.84605,0.84605,149200000.0
2008-11-24 06:35:00,0.84605,0.84625,0.84605,0.84615,77800000.0
2008-11-24 06:36:00,0.84615,0.8463,0.8461,0.8463,46000000.0
2008-11-24 06:37:00,0.84625,0.84635,0.846,0.84635,278000000.0
2008-11-24 06:38:00,0.84635,0.8464,0.84585,0.84605,131800000.0
2008-11-24 06:39:00,0.84605,0.84665,0.846,0.84665,77400000.0
2008-11-24 06:40:00,0.84665,0.84665,0.846,0.84615,92400000.0
2008-11-24 06:41:00,0.84615,0.84665,0.8461,0.84635,117000000.0
2008-11-24 06:42:00,0.8464,0.8467,0.8464,0.8465,66400000.0
2008-11-24 06:43:00,0.8465,0.84655,0.8463,0.84635,184800000.0
2008-11-24 06:44:00,0.8464,0.8464,0.8463,0.8463,149400000.0
2008-11-24 06:45:00,0.8463,0.84665,0.8463,0.8463,174600000.0
2008-11-24 06:46:00,0.8463,0.84635,0.8463,0.84635,341400000.0
2008-11-24 06:47:00,0.8463,0.8465,0.8463,0.84645,170800000.0
2008-11-24 06:48:00,0.84645,0.84655,0.84615,0.84655,80000000.0
2008-11-24 06:49:00,0.84645,0.84645,0.8462,0.8462,204600000.0
2008-11-24 06:50:00,0.8462,0.8462,0.84585,0.846,148400000.0
2008-11-24 06:51:00,0.84595,0.84645,0.84595,0.8463,142600000.0
2008-11-24 06:52:00,0.84635,0.84635,0.8458,0.8462,194000000.0
2008-11-24 06:53:00,0.8462,0.8464,0.84605,0.8464,111800000.0
2008-11-24 06:54:00,0.8464,0.84645,0.84625,0.84645,169400000.0
2008-11-24 06:55:00,0.84645,0.8468,0.84645,0.8468,154400000.0
2008-11-24 06:56:00,0.84685,0.8472,0.84675,0.8471,96200000.0
2008-11-24 06:57:00,0.84705,0.84705,0.8469,0.84695,133200000.0
2008-11-24 06:58:00,0.84695,0.84715,0.8469,0.84715,76000000.0
2008-11-24 06:59:00,0.8472,0.84735,0.8472,0.8473,28600000.0
2008-11-24 07:00:00,0.8473,0.84745,0.8473,0.8473,24800000.0
2008-11-24 07:01:00,0.84725,0.84725,0.84725,0.84725,1800000.0
2008-11-24 07:02:00,0.84725,0.84735,0.8472,0.84725,27400000.0
2008-11-24 07:03:00,0.84725,0.84725,0.84695,0.847,35000000.0
2008-11-24 07:04:00,0.84695,0.8471,0.84695,0.84705,35400000.0
2008-11-24 07:05:00,0.84705,0.84715,0.84695,0.8471,56000000.0
2008-11-24 07:06:00,0.84715,0.84755,0.847,0.84725,117200000.0
2008-11-24 07:07:00,0.8473,0.84735,0.8471,0.84715,68800000.0
2008-11-24 07:08:00,0.8471,0.8471,0.84695,0.84705,24000000.0
2008-11-24 07:09:00,0.84705,0.84715,0.847,0.84705,54400000.0
2008-11-24 07:10:00,0.84705,0.84725,0.84695,0.847,59400000.0
2008-11-24 07:11:00,0.84705,0.8471,0.84705,0.8471,21800000.0
2008-11-24 07:12:00,0.8471,0.84715,0.8471,0.84715,7800000.0
2008-11-24 07:13:00,0.8471,0.8471,0.847,0.84705,35600000.0
2008-11-24 07:14:00,0.8471,0.8474,0.84695,0.84735,142600000.0
2008-11-24 07:15:00,0.84735,0.84765,0.8473,0.8473,176600000.0
2008-11-24 07:16:00,0.8473,0.8474,0.8473,0.84735,233200000.0
2008-11-24 07:17:00,0.84735,0.8479,0.84735,0.8476,203000000.0
2008-11-24 07:18:00,0.8476,0.84775,0.8476,0.84775,54200000.0
2008-11-24 07:19:00,0.84775,0.84785,0.84775,0.84785,17400000.0
2008-11-24 07:20:00,0.8478,0.84835,0.8478,0.84785,344599999.0
2008-11-24 07:21:00,0.84805,0.84805,0.8471,0.84715,104000000.0
2008-11-24 07:22:00,0.8472,0.84745,0.8472,0.8473,42000000.0
2008-11-24 07:23:00,0.84735,0.8475,0.84735,0.8474,27400000.0
2008-11-24 07:24:00,0.8474,0.8474,0.8473,0.8473,59400000.0
2008-11-24 07:25:00,0.8473,0.84745,0.8473,0.8474,91000000.0
2008-11-24 07:26:00,0.8474,0.8474,0.8473,0.8473,213600000.0
2008-11-24 07:27:00,0.8473,0.8473,0.8466,0.8466,365399997.0
2008-11-24 07:28:00,0.84675,0.8468,0.84595,0.8461,314400000.0
2008-11-24 07:29:00,0.8461,0.8463,0.84595,0.846,267400000.0
2008-11-24 07:30:00,0.846,0.84605,0.846,0.84605,19400000.0
2008-11-24 07:31:00,0.846,0.84645,0.846,0.8464,59600000.0
2008-11-24 07:32:00,0.84635,0.84645,0.84615,0.84615,32000000.0
2008-11-24 07:33:00,0.8462,0.84645,0.8462,0.8462,44800000.0
2008-11-24 07:34:00,0.8462,0.8462,0.84605,0.84605,19200000.0
2008-11-24 07:35:00,0.8461,0.8465,0.84605,0.8462,64400000.0
2008-11-24 07:36:00,0.8462,0.8463,0.84605,0.8463,113000000.0
2008-11-24 07:37:00,0.8463,0.84665,0.8462,0.8462,214000000.0
2008-11-24 07:38:00,0.8462,0.8464,0.8462,0.8464,343599995.0
2008-11-24 07:39:00,0.84645,0.8467,0.84635,0.84655,173800000.0
2008-11-24 07:40:00,0.84655,0.84665,0.84635,0.84635,55200000.0
2008-11-24 07:41:00,0.84635,0.84635,0.8462,0.8462,108800000.0
2008-11-24 07:42:00,0.84625,0.8463,0.84625,0.84625,34600000.0
2008-11-24 07:43:00,0.84625,0.84645,0.8462,0.84635,157800000.0
2008-11-24 07:44:00,0.84635,0.84635,0.84605,0.8463,87200000.0
2008-11-24 07:45:00,0.8463,0.84655,0.8463,0.84645,30400000.0
2008-11-24 07:46:00,0.8464,0.8468,0.84625,0.8466,127400000.0
2008-11-24 07:47:00,0.84655,0.8478,0.84655,0.84665,181400000.0
2008-11-24 07:48:00,0.8466,0.84725,0.8464,0.8468,481600000.0
2008-11-24 07:49:00,0.8468,0.8468,0.84615,0.84665,559600000.0
2008-11-24 07:50:00,0.84655,0.84685,0.84615,0.8468,537599998.0
2008-11-24 07:51:00,0.8468,0.8468,0.8468,0.8468,1073199993.0
2008-11-24 07:52:00,0.8468,0.8468,0.84615,0.8464,419600000.0
2008-11-24 07:53:00,0.84635,0.84645,0.8462,0.84625,167200000.0
2008-11-24 07:54:00,0.8462,0.8463,0.84615,0.84615,79800000.0
2008-11-24 07:55:00,0.84615,0.84635,0.84615,0.8463,67600000.0
2008-11-24 07:56:00,0.8463,0.84665,0.8462,0.84665,142800000.0
2008-11-24 07:57:00,0.8467,0.8467,0.8463,0.8465,114200000.0
2008-11-24 07:58:00,0.8465,0.8465,0.84595,0.8461,238000001.0
2008-11-24 07:59:00,0.8461,0.8461,0.8459,0.846,44600000.0
2008-11-24 08:00:00,0.846,0.8462,0.846,0.8462,24600000.0
2008-11-24 08:01:00,0.8462,0.84655,0.8462,0.8463,165200000.0
2008-11-24 08:02:00,0.84635,0.8467,0.84635,0.8464,182000000.0
2008-11-24 08:03:00,0.84605,0.84635,0.84605,0.84635,97800000.0
2008-11-24 08:04:00,0.84635,0.8464,0.84605,0.84605,47000000.0
2008-11-24 08:05:00,0.8461,0.84615,0.846,0.84615,44800000.0
2008-11-24 08:06:00,0.84685,0.84685,0.8463,0.84635,58000000.0
2008-11-24 08:07:00,0.84635,0.8464,0.8462,0.8462,24400000.0
2008-11-24 08:08:00,0.84615,0.84635,0.84605,0.8462,97800000.0
2008-11-24 08:09:00,0.8462,0.8462,0.8461,0.84615,47600000.0
2008-11-24 08:10:00,0.84615,0.84645,0.84615,0.84625,82800000.0
2008-11-24 08:11:00,0.84625,0.8464,0.84625,0.8463,47600000.0
2008-11-24 08:12:00,0.8463,0.8463,0.8463,0.8463,6400000.0
2008-11-24 08:13:00,0.84635,0.8466,0.84635,0.8466,41200000.0
2008-11-24 08:14:00,0.84665,0.84675,0.8465,0.84655,57800000.0
2008-11-24 08:15:00,0.8466,0.8467,0.8466,0.8467,31000000.0
2008-11-24 08:16:00,0.8467,0.8468,0.84655,0.8466,79600000.0
2008-11-24 08:17:00,0.8466,0.8468,0.84655,0.8468,48000000.0
2008-11-24 08:18:00,0.8468,0.84685,0.8461,0.84645,103200000.0
2008-11-24 08:19:00,0.84645,0.84655,0.84625,0.8464,115000000.0
2008-11-24 08:20:00,0.84635,0.84685,0.84615,0.8463,295200000.0
2008-11-24 08:21:00,0.8463,0.8465,0.8461,0.84635,164400000.0
2008-11-24 08:22:00,0.84635,0.84675,0.84635,0.8466,119000000.0
2008-11-24 08:23:00,0.84665,0.84675,0.8465,0.84665,123000000.0
2008-11-24 08:24:00,0.84665,0.84665,0.84595,0.84605,128600000.0
2008-11-24 08:25:00,0.8461,0.84665,0.8461,0.8466,199600000.0
2008-11-24 08:26:00,0.8466,0.8466,0.84615,0.8463,110200000.0
2008-11-24 08:27:00,0.8463,0.8468,0.8462,0.84675,180000000.0
2008-11-24 08:28:00,0.8467,0.8468,0.84655,0.84655,76800000.0
2008-11-24 08:29:00,0.8466,0.8466,0.8465,0.8465,319800000.0
2008-11-24 08:30:00,0.8465,0.8465,0.8465,0.8465,64000000.0
2008-11-24 08:31:00,0.8465,0.8465,0.8459,0.8465,304600000.0
2008-11-24 08:32:00,0.8465,0.84655,0.8465,0.8465,227400000.0
2008-11-24 08:33:00,0.8465,0.8468,0.8462,0.8464,199800000.0
2008-11-24 08:34:00,0.84615,0.84645,0.8461,0.8463,29000000.0
2008-11-24 08:35:00,0.8463,0.84695,0.8463,0.84685,64800000.0
2008-11-24 08:36:00,0.8468,0.84685,0.84645,0.8467,132600000.0
2008-11-24 08:37:00,0.8467,0.84735,0.8467,0.84725,84800000.0
2008-11-24 08:38:00,0.84685,0.84705,0.84665,0.847,115400000.0
2008-11-24 08:39:00,0.847,0.8471,0.8469,0.847,163200000.0
2008-11-24 08:40:00,0.84695,0.8471,0.84685,0.84695,101600000.0
2008-11-24 08:41:00,0.84705,0.84755,0.84705,0.84725,57600000.0
2008-11-24 08:42:00,0.84715,0.84745,0.84695,0.84745,100400000.0
2008-11-24 08:43:00,0.84745,0.84775,0.8471,0.8471,65800000.0
2008-11-24 08:44:00,0.8471,0.8473,0.84705,0.8472,73400000.0
2008-11-24 08:45:00,0.8473,0.8473,0.84725,0.8473,25000000.0
2008-11-24 08:46:00,0.84715,0.84735,0.8471,0.84715,117400000.0
2008-11-24 08:47:00,0.84715,0.8475,0.84715,0.8475,152200000.0
2008-11-24 08:48:00,0.8475,0.84765,0.84745,0.84755,46600000.0
2008-11-24 08:49:00,0.8475,0.8476,0.8474,0.84745,232200000.0
2008-11-24 08:50:00,0.84745,0.8475,0.8474,0.8474,518400000.0
2008-11-24 08:51:00,0.8474,0.8474,0.847,0.8471,173400000.0
2008-11-24 08:52:00,0.8471,0.8471,0.8469,0.8471,75600000.0
2008-11-24 08:53:00,0.84705,0.8471,0.84685,0.84695,179000000.0
2008-11-24 08:54:00,0.84695,0.84725,0.8468,0.847,138200000.0
2008-11-24 08:55:00,0.847,0.84705,0.84695,0.84695,26000000.0
2008-11-24 08:56:00,0.84695,0.8471,0.84695,0.847,32600000.0
2008-11-24 08:57:00,0.847,0.847,0.8464,0.8466,119400000.0
2008-11-24 08:58:00,0.84655,0.84675,0.8465,0.8466,107800000.0
2008-11-24 08:59:00,0.8466,0.8469,0.84655,0.8469,44200000.0
2008-11-24 09:00:00,0.84695,0.847,0.8469,0.84695,55200000.0
2008-11-24 09:01:00,0.84695,0.84695,0.8468,0.8468,43000000.0
2008-11-24 09:02:00,0.8468,0.847,0.8468,0.847,84000000.0
2008-11-24 09:03:00,0.847,0.847,0.847,0.847,21000000.0
2008-11-24 09:04:00,0.847,0.847,0.84685,0.8469,37600000.0
2008-11-24 09:05:00,0.84695,0.847,0.8469,0.8469,31000000.0
2008-11-24 09:06:00,0.8469,0.84705,0.84655,0.847,52400000.0
2008-11-24 09:07:00,0.847,0.84715,0.84655,0.84665,144300000.0
2008-11-24 09:08:00,0.84665,0.84715,0.84655,0.84715,239600000.0
2008-11-24 09:09:00,0.8471,0.8476,0.8471,0.8475,289000000.0
2008-11-24 09:10:00,0.84755,0.84765,0.8473,0.8473,368000000.0
2008-11-24 09:11:00,0.84705,0.84715,0.8468,0.84705,215400000.0
2008-11-24 09:12:00,0.84705,0.8473,0.847,0.8471,113600000.0
2008-11-24 09:13:00,0.84715,0.8474,0.84695,0.84725,194000000.0
2008-11-24 09:14:00,0.84725,0.84755,0.847,0.84745,330400000.0
2008-11-24 09:15:00,0.84745,0.84745,0.8465,0.84665,1188199996.0
2008-11-24 09:16:00,0.84665,0.8468,0.8465,0.8465,789799998.0
2008-11-24 09:17:00,0.8465,0.84665,0.8465,0.84655,560399994.0
2008-11-24 09:18:00,0.84655,0.84665,0.84655,0.84655,55400000.0
2008-11-24 09:19:00,0.8465,0.84685,0.8465,0.8468,345800001.0
2008-11-24 09:20:00,0.84675,0.8471,0.84645,0.8465,255200000.0
2008-11-24 09:21:00,0.8465,0.8472,0.8465,0.8468,136600000.0
2008-11-24 09:22:00,0.84685,0.8472,0.8468,0.8472,201800000.0
2008-11-24 09:23:00,0.84705,0.84725,0.847,0.84715,182799999.0
2008-11-24 09:24:00,0.84715,0.8472,0.8467,0.8467,320600000.0
2008-11-24 09:25:00,0.8466,0.84665,0.84635,0.84655,178600000.0
2008-11-24 09:26:00,0.8465,0.84665,0.8464,0.84655,102000000.0
2008-11-24 09:27:00,0.8467,0.8472,0.84665,0.84705,156800000.0
2008-11-24 09:28:00,0.8471,0.8473,0.84705,0.84725,374600000.0
2008-11-24 09:29:00,0.8473,0.8473,0.8471,0.8472,138200000.0
2008-11-24 09:30:00,0.84725,0.84725,0.846,0.8464,318500000.0
2008-11-24 09:31:00,0.8464,0.8467,0.8462,0.8463,772800008.0
2008-11-24 09:32:00,0.84625,0.84655,0.8462,0.8465,152399996.0
2008-11-24 09:33:00,0.8465,0.84655,0.84645,0.84655,33400000.0
2008-11-24 09:34:00,0.8465,0.8467,0.8463,0.84645,168000000.0
2008-11-24 09:35:00,0.8464,0.8464,0.84605,0.84605,139400000.0
2008-11-24 09:36:00,0.8461,0.8461,0.84595,0.84605,40000000.0
2008-11-24 09:37:00,0.846,0.8461,0.846,0.84605,24800000.0
2008-11-24 09:38:00,0.84605,0.8461,0.84605,0.84605,69400000.0
2008-11-24 09:39:00,0.8461,0.8461,0.84605,0.84605,17600000.0
2008-11-24 09:40:00,0.84615,0.84625,0.8461,0.84615,172400000.0
2008-11-24 09:41:00,0.8462,0.84665,0.84615,0.8466,235400000.0
2008-11-24 09:42:00,0.84665,0.8467,0.84605,0.8461,205200000.0
2008-11-24 09:43:00,0.8461,0.8462,0.84595,0.846,170000000.0
2008-11-24 09:44:00,0.84605,0.84635,0.846,0.8463,208600000.0
2008-11-24 09:45:00,0.8463,0.84675,0.8463,0.8464,262200000.0
2008-11-24 09:46:00,0.8464,0.8465,0.8461,0.8462,354400000.0
2008-11-24 09:47:00,0.8462,0.8466,0.84615,0.8465,355600000.0
2008-11-24 09:48:00,0.8465,0.8467,0.8463,0.8463,168600000.0
2008-11-24 09:49:00,0.8463,0.8466,0.8461,0.8465,296200000.0
2008-11-24 09:50:00,0.84645,0.8469,0.84635,0.8469,299800000.0
2008-11-24 09:51:00,0.8469,0.8469,0.84685,0.84685,34600000.0
2008-11-24 09:52:00,0.84685,0.84685,0.8465,0.8465,232600000.0
2008-11-24 09:53:00,0.84655,0.84675,0.8465,0.84675,88800000.0
2008-11-24 09:54:00,0.84675,0.84675,0.8464,0.8466,424799991.0
2008-11-24 09:55:00,0.8465,0.84665,0.8464,0.8465,259800000.0
2008-11-24 09:56:00,0.8465,0.84655,0.8461,0.8462,321600000.0
2008-11-24 09:57:00,0.8462,0.8462,0.84535,0.8455,468200001.0
2008-11-24 09:58:00,0.8455,0.8456,0.84415,0.84455,351400000.0
2008-11-24 09:59:00,0.8446,0.84475,0.84435,0.8444,168000000.0
2008-11-24 10:00:00,0.84425,0.84495,0.8441,0.8449,292200000.0
2008-11-24 10:01:00,0.84495,0.845,0.84435,0.8444,371400000.0
2008-11-24 10:02:00,0.84445,0.8449,0.84445,0.84475,504500000.0
2008-11-24 10:03:00,0.84475,0.8449,0.8443,0.8443,410200000.0
2008-11-24 10:04:00,0.8443,0.8445,0.8442,0.8442,491400000.0
2008-11-24 10:05:00,0.8442,0.84425,0.844,0.8442,492200000.0
2008-11-24 10:06:00,0.84425,0.84465,0.84425,0.8445,411600000.0
2008-11-24 10:07:00,0.84445,0.8445,0.8444,0.8445,326400000.0
2008-11-24 10:08:00,0.8445,0.84455,0.84425,0.84425,227600000.0
2008-11-24 10:09:00,0.8443,0.84445,0.8442,0.84435,358600000.0
2008-11-24 10:10:00,0.8444,0.84455,0.84425,0.84435,239000000.0
2008-11-24 10:11:00,0.84435,0.8445,0.84415,0.84435,316799996.0
2008-11-24 10:12:00,0.8443,0.8446,0.84415,0.84415,267600000.0
2008-11-24 10:13:00,0.8441,0.8442,0.84405,0.84415,293800000.0
2008-11-24 10:14:00,0.8442,0.8442,0.84405,0.8441,119800000.0
2008-11-24 10:15:00,0.8441,0.8443,0.84385,0.8442,286800000.0
2008-11-24 10:16:00,0.84425,0.8445,0.8442,0.84435,228200000.0
2008-11-24 10:17:00,0.84435,0.8446,0.8442,0.8446,271800000.0
2008-11-24 10:18:00,0.8446,0.84495,0.84455,0.84465,533999997.0
2008-11-24 10:19:00,0.84465,0.8448,0.84415,0.84415,404000000.0
2008-11-24 10:20:00,0.84415,0.84435,0.84375,0.844,378000000.0
2008-11-24 10:21:00,0.84415,0.84425,0.84395,0.84425,198200000.0
2008-11-24 10:22:00,0.84425,0.84435,0.8441,0.84425,335000000.0
2008-11-24 10:23:00,0.84425,0.84485,0.84415,0.8447,253000000.0
2008-11-24 10:24:00,0.8446,0.84485,0.8446,0.8447,333400000.0
2008-11-24 10:25:00,0.8447,0.8448,0.8442,0.84455,470200000.0
2008-11-24 10:26:00,0.84455,0.8446,0.8443,0.84435,149000000.0
2008-11-24 10:27:00,0.84435,0.8444,0.844,0.84415,284000000.0
2008-11-24 10:28:00,0.84415,0.84495,0.8441,0.8448,325600000.0
2008-11-24 10:29:00,0.8448,0.8452,0.8448,0.8452,273000000.0
2008-11-24 10:30:00,0.84515,0.8452,0.8446,0.8446,290200000.0
2008-11-24 10:31:00,0.84465,0.8452,0.8446,0.8452,250400000.0
2008-11-24 10:32:00,0.84515,0.8452,0.8449,0.84505,440000001.0
2008-11-24 10:33:00,0.84505,0.84535,0.84455,0.84465,402600000.0
2008-11-24 10:34:00,0.84465,0.8449,0.84455,0.8446,324000000.0
2008-11-24 10:35:00,0.84455,0.8449,0.8445,0.8449,269000000.0
2008-11-24 10:36:00,0.8449,0.84495,0.8447,0.8449,253800000.0
2008-11-24 10:37:00,0.8449,0.84515,0.84485,0.84485,200800000.0
2008-11-24 10:38:00,0.84485,0.84495,0.84465,0.8447,316000000.0
2008-11-24 10:39:00,0.8447,0.84485,0.84465,0.84475,208000000.0
2008-11-24 10:40:00,0.84475,0.84475,0.84465,0.84465,62200000.0
2008-11-24 10:41:00,0.8447,0.84485,0.8444,0.8444,342400000.0
2008-11-24 10:42:00,0.8444,0.84445,0.8443,0.8444,235400000.0
2008-11-24 10:43:00,0.8444,0.8444,0.8441,0.8441,275400000.0
2008-11-24 10:44:00,0.84415,0.84425,0.84395,0.84405,261200000.0
2008-11-24 10:45:00,0.84405,0.84405,0.84385,0.844,263200000.0
2008-11-24 10:46:00,0.844,0.8442,0.844,0.8442,155400000.0
2008-11-24 10:47:00,0.8441,0.8443,0.8441,0.8442,137600000.0
2008-11-24 10:48:00,0.84425,0.8454,0.84425,0.84525,543600000.0
2008-11-24 10:49:00,0.84525,0.8454,0.8452,0.84525,247600000.0
2008-11-24 10:50:00,0.84525,0.8457,0.84525,0.8457,283000000.0
2008-11-24 10:51:00,0.8457,0.8459,0.8456,0.84565,365000000.0
2008-11-24 10:52:00,0.84565,0.84565,0.8453,0.84565,418400000.0
2008-11-24 10:53:00,0.8458,0.846,0.84575,0.8459,463400000.0
2008-11-24 10:54:00,0.84585,0.846,0.8458,0.84595,264600000.0
2008-11-24 10:55:00,0.84595,0.846,0.8458,0.84595,315400000.0
2008-11-24 10:56:00,0.84595,0.846,0.84585,0.84595,310400000.0
2008-11-24 10:57:00,0.8459,0.84595,0.8458,0.84585,148200000.0
2008-11-24 10:58:00,0.84585,0.84585,0.8457,0.84575,330800000.0
2008-11-24 10:59:00,0.8458,0.8462,0.84575,0.846,351600000.0
2008-11-24 11:00:00,0.846,0.84605,0.84445,0.84515,346000000.0
2008-11-24 11:01:00,0.8452,0.84535,0.84495,0.84535,357800000.0
2008-11-24 11:02:00,0.84535,0.84535,0.84445,0.84455,455000000.0
2008-11-24 11:03:00,0.84455,0.8446,0.8444,0.84455,468800000.0
2008-11-24 11:04:00,0.84455,0.84465,0.8445,0.84455,332400000.0
2008-11-24 11:05:00,0.84455,0.84465,0.8445,0.84465,268000000.0
2008-11-24 11:06:00,0.84465,0.84465,0.84455,0.84465,307600000.0
2008-11-24 11:07:00,0.84465,0.8448,0.84445,0.84455,369800000.0
2008-11-24 11:08:00,0.84455,0.84485,0.84455,0.84485,406400000.0
2008-11-24 11:09:00,0.84485,0.84485,0.8445,0.8445,472000000.0
2008-11-24 11:10:00,0.8445,0.84465,0.84445,0.8446,478800000.0
2008-11-24 11:11:00,0.8446,0.8451,0.8446,0.84495,447600000.0
2008-11-24 11:12:00,0.84495,0.84505,0.8447,0.84485,472000000.0
2008-11-24 11:13:00,0.8448,0.8453,0.84475,0.8453,485200000.0
2008-11-24 11:14:00,0.8453,0.8457,0.84525,0.84565,393800000.0
2008-11-24 11:15:00,0.84565,0.84565,0.84505,0.84505,358800000.0
2008-11-24 11:16:00,0.84505,0.84545,0.845,0.84545,475400000.0
2008-11-24 11:17:00,0.8454,0.84565,0.8453,0.8454,388800000.0
2008-11-24 11:18:00,0.84555,0.84565,0.84545,0.8456,333600000.0
2008-11-24 11:19:00,0.84565,0.846,0.84565,0.8459,315600000.0
2008-11-24 11:20:00,0.84585,0.84605,0.8458,0.84585,428200000.0
2008-11-24 11:21:00,0.84585,0.84595,0.84575,0.8458,447200000.0
2008-11-24 11:22:00,0.8458,0.8461,0.84575,0.8458,481200000.0
2008-11-24 11:23:00,0.8458,0.8458,0.84535,0.8454,442600000.0
2008-11-24 11:24:00,0.8454,0.84545,0.84515,0.8453,541600000.0
2008-11-24 11:25:00,0.8453,0.84535,0.8451,0.84535,529400000.0
2008-11-24 11:26:00,0.84535,0.84545,0.84535,0.84535,406600000.0
2008-11-24 11:27:00,0.84535,0.84575,0.84535,0.8457,445400000.0
2008-11-24 11:28:00,0.84575,0.84595,0.8454,0.84555,446000000.0
2008-11-24 11:29:00,0.8455,0.8457,0.8452,0.8453,312800000.0
2008-11-24 11:30:00,0.84535,0.84545,0.8452,0.8453,238200000.0
2008-11-24 11:31:00,0.8453,0.8456,0.8453,0.8455,469000000.0
2008-11-24 11:32:00,0.8455,0.8457,0.8455,0.84565,410400000.0
2008-11-24 11:33:00,0.84575,0.84575,0.8455,0.8456,176600000.0
2008-11-24 11:34:00,0.8456,0.8457,0.8455,0.84565,297400000.0
2008-11-24 11:35:00,0.84565,0.8464,0.8456,0.84625,542000000.0
2008-11-24 11:36:00,0.84625,0.8463,0.846,0.846,506800000.0
2008-11-24 11:37:00,0.846,0.8462,0.846,0.846,353800000.0
2008-11-24 11:38:00,0.84605,0.84615,0.8458,0.8459,366100000.0
2008-11-24 11:39:00,0.8459,0.84605,0.8456,0.84565,458000000.0
2008-11-24 11:40:00,0.84565,0.8458,0.84545,0.84575,461200000.0
2008-11-24 11:41:00,0.84575,0.84575,0.84555,0.8456,355600000.0
2008-11-24 11:42:00,0.8456,0.84565,0.84545,0.8456,256200000.0
2008-11-24 11:43:00,0.8456,0.8456,0.8453,0.8454,582600000.0
2008-11-24 11:44:00,0.84545,0.8455,0.8452,0.8455,405400000.0
2008-11-24 11:45:00,0.8455,0.8458,0.8455,0.8458,341400000.0
2008-11-24 11:46:00,0.84575,0.8458,0.8456,0.84565,386400000.0
2008-11-24 11:47:00,0.8457,0.8457,0.84535,0.84545,396000000.0
2008-11-24 11:48:00,0.8455,0.8458,0.84535,0.84545,516800000.0
2008-11-24 11:49:00,0.84545,0.8459,0.84535,0.8456,713600000.0
2008-11-24 11:50:00,0.8456,0.8459,0.84555,0.8457,431200000.0
2008-11-24 11:51:00,0.8457,0.8459,0.84565,0.8459,484400000.0
2008-11-24 11:52:00,0.84585,0.84585,0.8455,0.8456,449400000.0
2008-11-24 11:53:00,0.8456,0.8457,0.84535,0.84555,477200000.0
2008-11-24 11:54:00,0.84555,0.8456,0.8454,0.8455,433800000.0
2008-11-24 11:55:00,0.8455,0.84585,0.8454,0.84555,500300000.0
2008-11-24 11:56:00,0.84555,0.84565,0.84545,0.84555,477200000.0
2008-11-24 11:57:00,0.8456,0.84595,0.84555,0.84585,452400000.0
2008-11-24 11:58:00,0.84585,0.846,0.8454,0.84555,505200000.0
2008-11-24 11:59:00,0.84555,0.8456,0.84525,0.8456,439600000.0
2008-11-24 12:00:00,0.8456,0.8456,0.8453,0.84535,429200000.0
2008-11-24 12:01:00,0.8454,0.84545,0.8453,0.84545,351400000.0
2008-11-24 12:02:00,0.84545,0.8455,0.84515,0.84515,521600000.0
2008-11-24 12:03:00,0.8452,0.8452,0.84465,0.8448,497600000.0
2008-11-24 12:04:00,0.8448,0.8448,0.8446,0.84465,504800000.0
2008-11-24 12:05:00,0.84465,0.84475,0.8445,0.8445,299600000.0
2008-11-24 12:06:00,0.8445,0.8448,0.8444,0.8448,420800000.0
2008-11-24 12:07:00,0.8448,0.84485,0.8445,0.8447,429000000.0
2008-11-24 12:08:00,0.84475,0.84495,0.84405,0.84445,529000000.0
2008-11-24 12:09:00,0.84445,0.84465,0.8443,0.8443,578400000.0
2008-11-24 12:10:00,0.8443,0.84475,0.84405,0.84465,615600000.0
2008-11-24 12:11:00,0.8447,0.8452,0.8446,0.8451,414800000.0
2008-11-24 12:12:00,0.84505,0.84515,0.84495,0.845,290800000.0
2008-11-24 12:13:00,0.845,0.8453,0.84495,0.845,575600000.0
2008-11-24 12:14:00,0.84505,0.84535,0.845,0.845,493500000.0
2008-11-24 12:15:00,0.84505,0.8451,0.84495,0.8451,263600000.0
2008-11-24 12:16:00,0.8451,0.84535,0.84495,0.8451,503000000.0
2008-11-24 12:17:00,0.8451,0.8453,0.84495,0.8453,470600000.0
2008-11-24 12:18:00,0.8453,0.8454,0.8452,0.8453,585600000.0
2008-11-24 12:19:00,0.84525,0.8453,0.8449,0.8449,272200000.0
2008-11-24 12:20:00,0.8449,0.8449,0.8447,0.84475,212400000.0
2008-11-24 12:21:00,0.84475,0.8448,0.84445,0.84455,531000000.0
2008-11-24 12:22:00,0.8446,0.8446,0.84425,0.84425,424600000.0
2008-11-24 12:23:00,0.84425,0.8445,0.8442,0.8445,382200000.0
2008-11-24 12:24:00,0.84445,0.84445,0.8438,0.8439,473200000.0
2008-11-24 12:25:00,0.8439,0.84395,0.8436,0.8436,414600000.0
2008-11-24 12:26:00,0.8436,0.84385,0.84355,0.84355,495400000.0
2008-11-24 12:27:00,0.84355,0.84375,0.8435,0.84355,539800000.0
2008-11-24 12:28:00,0.84355,0.84355,0.8431,0.84315,568000000.0
2008-11-24 12:29:00,0.84315,0.8437,0.84315,0.8437,319400000.0
2008-11-24 12:30:00,0.8436,0.84405,0.8435,0.8438,500800000.0
2008-11-24 12:31:00,0.8438,0.84405,0.84375,0.84405,365200000.0
2008-11-24 12:32:00,0.84405,0.8441,0.84385,0.8439,498400000.0
2008-11-24 12:33:00,0.8439,0.84405,0.8438,0.8438,440800000.0
2008-11-24 12:34:00,0.8438,0.8439,0.8438,0.8439,317000000.0
2008-11-24 12:35:00,0.8439,0.84415,0.8439,0.844,481600000.0
2008-11-24 12:36:00,0.844,0.84405,0.8438,0.8438,328800000.0
2008-11-24 12:37:00,0.8438,0.8438,0.8436,0.8438,423800000.0
2008-11-24 12:38:00,0.8438,0.8439,0.84355,0.84365,515100000.0
2008-11-24 12:39:00,0.84365,0.8437,0.8436,0.84365,395200000.0
2008-11-24 12:40:00,0.84365,0.8437,0.84355,0.84365,221000000.0
2008-11-24 12:41:00,0.84365,0.84365,0.8435,0.8436,136000000.0
2008-11-24 12:42:00,0.8436,0.84405,0.84355,0.84405,386400000.0
2008-11-24 12:43:00,0.84405,0.8441,0.84385,0.84395,592600000.0
2008-11-24 12:44:00,0.84395,0.84405,0.84395,0.84405,327400000.0
2008-11-24 12:45:00,0.84405,0.8441,0.844,0.844,216400000.0
2008-11-24 12:46:00,0.844,0.8441,0.844,0.84405,436200000.0
2008-11-24 12:47:00,0.84405,0.8443,0.844,0.8443,481000000.0
2008-11-24 12:48:00,0.8443,0.8443,0.84405,0.8443,632600000.0
2008-11-24 12:49:00,0.8443,0.84475,0.84425,0.8446,445400000.0
2008-11-24 12:50:00,0.8446,0.84465,0.84445,0.84465,544000000.0
2008-11-24 12:51:00,0.84465,0.84475,0.84465,0.8447,363600000.0
2008-11-24 12:52:00,0.8447,0.84545,0.8447,0.8452,375400000.0
2008-11-24 12:53:00,0.8452,0.8455,0.84485,0.84525,426800000.0
2008-11-24 12:54:00,0.84525,0.84565,0.84525,0.84565,382800000.0
2008-11-24 12:55:00,0.84565,0.84585,0.8454,0.84545,548400000.0
2008-11-24 12:56:00,0.8455,0.84555,0.84515,0.8452,319000000.0
2008-11-24 12:57:00,0.84525,0.84535,0.8451,0.8451,242000000.0
2008-11-24 12:58:00,0.8451,0.8452,0.84495,0.84495,289800000.0
2008-11-24 12:59:00,0.845,0.84535,0.84495,0.84535,504600000.0
2008-11-24 13:00:00,0.84535,0.8454,0.8451,0.8451,449800000.0
2008-11-24 13:01:00,0.8451,0.8453,0.84505,0.84525,428200000.0
2008-11-24 13:02:00,0.84525,0.8461,0.8452,0.84585,438400000.0
2008-11-24 13:03:00,0.84585,0.846,0.84555,0.8458,414000000.0
2008-11-24 13:04:00,0.84575,0.846,0.8457,0.846,400400000.0
2008-11-24 13:05:00,0.846,0.846,0.84575,0.84575,322600000.0
2008-11-24 13:06:00,0.84575,0.84585,0.8457,0.8458,508800000.0
2008-11-24 13:07:00,0.8458,0.84595,0.84575,0.84595,472200000.0
2008-11-24 13:08:00,0.84595,0.84595,0.8455,0.8455,520000000.0
2008-11-24 13:09:00,0.84555,0.84575,0.8453,0.8453,637600000.0
2008-11-24 13:10:00,0.8453,0.8456,0.8453,0.8456,410800000.0
2008-11-24 13:11:00,0.8456,0.84595,0.8456,0.8459,223800000.0
2008-11-24 13:12:00,0.8459,0.8459,0.8454,0.8455,372200000.0
2008-11-24 13:13:00,0.8455,0.8457,0.84545,0.8456,492400000.0
2008-11-24 13:14:00,0.8456,0.8458,0.84555,0.8456,517200000.0
2008-11-24 13:15:00,0.8456,0.8456,0.8452,0.8452,389200000.0
2008-11-24 13:16:00,0.8452,0.8454,0.8447,0.8448,399400000.0
2008-11-24 13:17:00,0.8448,0.845,0.8447,0.84495,481800000.0
2008-11-24 13:18:00,0.84505,0.8451,0.8448,0.84495,335600000.0
2008-11-24 13:19:00,0.84495,0.84495,0.8449,0.8449,263200000.0
2008-11-24 13:20:00,0.84495,0.845,0.84475,0.84485,373800000.0
2008-11-24 13:21:00,0.8448,0.84505,0.84475,0.84495,646600000.0
2008-11-24 13:22:00,0.84495,0.8453,0.84475,0.8452,489200000.0
2008-11-24 13:23:00,0.8452,0.8454,0.845,0.84505,271000000.0
2008-11-24 13:24:00,0.84515,0.8456,0.8451,0.84555,457000000.0
2008-11-24 13:25:00,0.84555,0.84565,0.8452,0.8452,345800000.0
2008-11-24 13:26:00,0.8452,0.84545,0.84515,0.8453,611000001.0
2008-11-24 13:27:00,0.8453,0.84535,0.84505,0.8452,532800001.0
2008-11-24 13:28:00,0.8452,0.84575,0.8451,0.84565,775200000.0
2008-11-24 13:29:00,0.84565,0.8457,0.8452,0.84525,734400003.0
2008-11-24 13:30:00,0.84515,0.8453,0.84495,0.845,599200000.0
2008-11-24 13:31:00,0.845,0.84515,0.84495,0.84515,476999998.0
2008-11-24 13:32:00,0.84515,0.8456,0.8451,0.84555,720399999.0
2008-11-24 13:33:00,0.84545,0.8456,0.84535,0.8456,706200001.0
2008-11-24 13:34:00,0.84565,0.8459,0.84555,0.8457,484200003.0
2008-11-24 13:35:00,0.8457,0.8458,0.84555,0.84555,412600002.0
2008-11-24 13:36:00,0.8456,0.84585,0.8452,0.84565,616200000.0
2008-11-24 13:37:00,0.8457,0.8458,0.84515,0.8452,565999999.0
2008-11-24 13:38:00,0.8452,0.84565,0.8451,0.84565,505599997.0
2008-11-24 13:39:00,0.84555,0.84585,0.84545,0.8458,395200000.0
2008-11-24 13:40:00,0.8458,0.846,0.8457,0.846,352600001.0
2008-11-24 13:41:00,0.846,0.84615,0.8459,0.84605,921999997.0
2008-11-24 13:42:00,0.84605,0.84675,0.8459,0.8467,786199998.0
2008-11-24 13:43:00,0.8467,0.8469,0.84655,0.8468,606999997.0
2008-11-24 13:44:00,0.84685,0.84735,0.84685,0.84705,730000001.0
2008-11-24 13:45:00,0.84705,0.84705,0.84675,0.84685,726400002.0
2008-11-24 13:46:00,0.84675,0.8469,0.84625,0.8464,470800004.0
2008-11-24 13:47:00,0.8463,0.84655,0.84615,0.8463,737400003.0
2008-11-24 13:48:00,0.84635,0.84665,0.84605,0.8462,1061599995.0
2008-11-24 13:49:00,0.8461,0.84635,0.84595,0.8463,1002200001.0
2008-11-24 13:50:00,0.8463,0.84645,0.84615,0.84625,840599999.0
2008-11-24 13:51:00,0.8463,0.84655,0.84625,0.84635,535800003.0
2008-11-24 13:52:00,0.84645,0.84645,0.84635,0.84645,540199999.0
2008-11-24 13:53:00,0.84645,0.84645,0.8462,0.8463,466800005.0
2008-11-24 13:54:00,0.8463,0.8463,0.84585,0.8459,546200000.0
2008-11-24 13:55:00,0.84595,0.84595,0.8455,0.8456,452000003.0
2008-11-24 13:56:00,0.8456,0.84585,0.84555,0.84585,698199999.0
2008-11-24 13:57:00,0.84585,0.8461,0.84575,0.846,592600002.0
2008-11-24 13:58:00,0.846,0.8461,0.8456,0.8458,853399999.0
2008-11-24 13:59:00,0.84585,0.8464,0.84585,0.8464,594800003.0
2008-11-24 14:00:00,0.8464,0.8464,0.8458,0.84605,569100002.0
2008-11-24 14:01:00,0.8461,0.8465,0.84605,0.84645,676399998.0
2008-11-24 14:02:00,0.84645,0.8465,0.84625,0.84635,547199999.0
2008-11-24 14:03:00,0.84635,0.84635,0.8462,0.8463,477200001.0
2008-11-24 14:04:00,0.8463,0.8465,0.84615,0.84635,627800002.0
2008-11-24 14:05:00,0.8464,0.8465,0.84615,0.84615,367799999.0
2008-11-24 14:06:00,0.84625,0.84665,0.84605,0.84665,870999998.0
2008-11-24 14:07:00,0.84665,0.84675,0.846,0.84605,833400000.0
2008-11-24 14:08:00,0.84595,0.84615,0.84565,0.84605,675400002.0
2008-11-24 14:09:00,0.8461,0.8466,0.84595,0.84645,645000000.0
2008-11-24 14:10:00,0.84645,0.84645,0.84615,0.8464,569200000.0
2008-11-24 14:11:00,0.8464,0.8468,0.8463,0.8465,605099997.0
2008-11-24 14:12:00,0.84655,0.847,0.8465,0.847,475000000.0
2008-11-24 14:13:00,0.847,0.847,0.84675,0.84685,277400000.0
2008-11-24 14:14:00,0.84685,0.84765,0.84675,0.84765,379400000.0
2008-11-24 14:15:00,0.84755,0.84785,0.8475,0.8476,407600000.0
2008-11-24 14:16:00,0.84765,0.84765,0.84735,0.84745,311600000.0
2008-11-24 14:17:00,0.84745,0.8475,0.8474,0.8475,226800000.0
2008-11-24 14:18:00,0.8475,0.84765,0.84745,0.84765,305800000.0
2008-11-24 14:19:00,0.8476,0.8478,0.8476,0.84775,273800000.0
2008-11-24 14:20:00,0.8478,0.84825,0.8478,0.84795,129800000.0
2008-11-24 14:21:00,0.84795,0.8482,0.8477,0.84795,421500000.0
2008-11-24 14:22:00,0.84795,0.8483,0.8476,0.8481,239000000.0
2008-11-24 14:23:00,0.84815,0.8485,0.8481,0.8484,390000000.0
2008-11-24 14:24:00,0.8484,0.8488,0.8484,0.8486,393400000.0
2008-11-24 14:25:00,0.8486,0.8486,0.8483,0.84835,218800000.0
2008-11-24 14:26:00,0.8483,0.84845,0.8482,0.84845,259400000.0
2008-11-24 14:27:00,0.84845,0.84845,0.84795,0.848,205600000.0
2008-11-24 14:28:00,0.848,0.84815,0.8478,0.8478,310200000.0
2008-11-24 14:29:00,0.8478,0.84815,0.8478,0.8481,188200000.0
2008-11-24 14:30:00,0.8481,0.84845,0.8481,0.84845,306800000.0
2008-11-24 14:31:00,0.84845,0.84865,0.84825,0.84825,173200000.0
2008-11-24 14:32:00,0.84825,0.8485,0.84825,0.8485,194000000.0
2008-11-24 14:33:00,0.8485,0.84875,0.84845,0.84845,359400000.0
2008-11-24 14:34:00,0.84845,0.8486,0.84825,0.8484,399000000.0
2008-11-24 14:35:00,0.84845,0.84885,0.84845,0.8485,425600000.0
2008-11-24 14:36:00,0.84845,0.84915,0.84845,0.84915,473600000.0
2008-11-24 14:37:00,0.84915,0.84945,0.849,0.8493,447800000.0
2008-11-24 14:38:00,0.8493,0.8501,0.84915,0.85005,419400000.0
2008-11-24 14:39:00,0.85005,0.85015,0.8498,0.85,318600000.0
2008-11-24 14:40:00,0.8501,0.8502,0.8498,0.85005,405800000.0
2008-11-24 14:41:00,0.85005,0.8508,0.85005,0.8507,466200000.0
2008-11-24 14:42:00,0.8507,0.8507,0.85005,0.8503,406800000.0
2008-11-24 14:43:00,0.8503,0.8507,0.8503,0.8506,402400000.0
2008-11-24 14:44:00,0.8506,0.85075,0.85055,0.8506,297400000.0
2008-11-24 14:45:00,0.8506,0.8512,0.85055,0.85115,303800000.0
2008-11-24 14:46:00,0.85115,0.85185,0.85115,0.85135,375400000.0
2008-11-24 14:47:00,0.8513,0.8517,0.8512,0.8516,314600000.0
2008-11-24 14:48:00,0.8516,0.8516,0.85135,0.8515,370800000.0
2008-11-24 14:49:00,0.85155,0.85245,0.8515,0.8524,378800000.0
2008-11-24 14:50:00,0.85255,0.8526,0.85185,0.85195,363800000.0
2008-11-24 14:51:00,0.85195,0.85245,0.8519,0.85245,516200000.0
2008-11-24 14:52:00,0.85245,0.85245,0.852,0.85215,374600000.0
2008-11-24 14:53:00,0.85215,0.85215,0.8517,0.85175,240000000.0
2008-11-24 14:54:00,0.85175,0.85175,0.85155,0.85165,249700000.0
2008-11-24 14:55:00,0.85165,0.8517,0.8515,0.8517,280500000.0
2008-11-24 14:56:00,0.85165,0.85165,0.85125,0.8513,322600000.0
2008-11-24 14:57:00,0.8513,0.8521,0.8513,0.85205,444200000.0
2008-11-24 14:58:00,0.8521,0.85235,0.85205,0.8522,413800000.0
2008-11-24 14:59:00,0.8522,0.8526,0.8522,0.8524,357400000.0
2008-11-24 15:00:00,0.85235,0.8526,0.8521,0.8525,414400000.0
2008-11-24 15:01:00,0.8525,0.8525,0.85215,0.85225,304800000.0
2008-11-24 15:02:00,0.85225,0.85235,0.85215,0.8523,229000000.0
2008-11-24 15:03:00,0.85235,0.8524,0.8521,0.85215,287900000.0
2008-11-24 15:04:00,0.85215,0.8525,0.85215,0.85235,361200000.0
2008-11-24 15:05:00,0.85235,0.8524,0.85175,0.85185,471600000.0
2008-11-24 15:06:00,0.85185,0.85205,0.8515,0.8515,411800000.0
2008-11-24 15:07:00,0.8515,0.8516,0.8511,0.85125,430200000.0
2008-11-24 15:08:00,0.85125,0.8513,0.85075,0.8508,422000000.0
2008-11-24 15:09:00,0.8508,0.85095,0.8507,0.8508,395200000.0
2008-11-24 15:10:00,0.8508,0.85105,0.8507,0.8509,455000000.0
2008-11-24 15:11:00,0.85095,0.85095,0.85085,0.8509,397200000.0
2008-11-24 15:12:00,0.85085,0.8513,0.8507,0.8513,354400000.0
2008-11-24 15:13:00,0.8513,0.8518,0.8512,0.8517,544800000.0
2008-11-24 15:14:00,0.8517,0.85175,0.85145,0.8516,448800000.0
2008-11-24 15:15:00,0.8516,0.85165,0.8511,0.8511,463000000.0
2008-11-24 15:16:00,0.8511,0.85135,0.8511,0.85135,387200000.0
2008-11-24 15:17:00,0.8513,0.85155,0.8513,0.8515,365400000.0
2008-11-24 15:18:00,0.85155,0.8516,0.85145,0.8515,298200000.0
2008-11-24 15:19:00,0.85155,0.85165,0.8515,0.8515,277000000.0
2008-11-24 15:20:00,0.8515,0.85165,0.85145,0.85165,271000000.0
2008-11-24 15:21:00,0.85165,0.8517,0.8515,0.85165,419400000.0
2008-11-24 15:22:00,0.85165,0.8519,0.8516,0.85175,526399997.0
2008-11-24 15:23:00,0.85175,0.8518,0.85165,0.85165,385600000.0
2008-11-24 15:24:00,0.85165,0.85165,0.8512,0.8512,306400000.0
2008-11-24 15:25:00,0.85125,0.85125,0.851,0.85125,243600000.0
2008-11-24 15:26:00,0.8512,0.8516,0.8512,0.85135,312800000.0
2008-11-24 15:27:00,0.85135,0.8515,0.85105,0.8511,299400000.0
2008-11-24 15:28:00,0.8511,0.85115,0.8508,0.85085,466800000.0
2008-11-24 15:29:00,0.85085,0.85105,0.8506,0.8506,356400000.0
2008-11-24 15:30:00,0.8506,0.85075,0.8506,0.8507,374000000.0
2008-11-24 15:31:00,0.8507,0.85105,0.8506,0.85105,346600000.0
2008-11-24 15:32:00,0.851,0.851,0.85065,0.85085,341400000.0
2008-11-24 15:33:00,0.8508,0.8509,0.8505,0.85065,412000000.0
2008-11-24 15:34:00,0.85065,0.85065,0.85055,0.85065,159000000.0
2008-11-24 15:35:00,0.85055,0.851,0.85055,0.85075,329360000.0
2008-11-24 15:36:00,0.85075,0.851,0.85075,0.85095,395400000.0
2008-11-24 15:37:00,0.85095,0.85095,0.85075,0.8508,327800000.0
2008-11-24 15:38:00,0.8508,0.8508,0.85055,0.85055,177410000.0
2008-11-24 15:39:00,0.85055,0.85075,0.8502,0.8503,328200000.0
2008-11-24 15:40:00,0.8503,0.8504,0.8501,0.8502,393800000.0
2008-11-24 15:41:00,0.85025,0.85065,0.8502,0.85065,285400000.0
2008-11-24 15:42:00,0.8506,0.851,0.8506,0.8509,333200000.0
2008-11-24 15:43:00,0.8509,0.85105,0.8508,0.8508,325600000.0
2008-11-24 15:44:00,0.8508,0.85085,0.8507,0.8507,356800000.0
2008-11-24 15:45:00,0.85075,0.8509,0.85065,0.85065,199000000.0
2008-11-24 15:46:00,0.8507,0.85085,0.85065,0.85085,259400000.0
2008-11-24 15:47:00,0.8508,0.85085,0.85045,0.85045,289600000.0
2008-11-24 15:48:00,0.85045,0.85055,0.8504,0.8505,257600000.0
2008-11-24 15:49:00,0.85045,0.8506,0.8504,0.8506,210200000.0
2008-11-24 15:50:00,0.8506,0.8507,0.85045,0.85065,265000000.0
2008-11-24 15:51:00,0.85065,0.851,0.8506,0.8509,322600000.0
2008-11-24 15:52:00,0.8509,0.8513,0.8509,0.85105,217000000.0
2008-11-24 15:53:00,0.8511,0.8513,0.85105,0.8511,307400000.0
2008-11-24 15:54:00,0.8511,0.85135,0.85105,0.8512,279800000.0
2008-11-24 15:55:00,0.8512,0.8513,0.8508,0.85105,242000000.0
2008-11-24 15:56:00,0.85105,0.85105,0.8505,0.85055,478200000.0
2008-11-24 15:57:00,0.85055,0.8508,0.8505,0.8508,192200000.0
2008-11-24 15:58:00,0.8508,0.85085,0.85045,0.85045,270400000.0
2008-11-24 15:59:00,0.85045,0.85075,0.85045,0.85075,252600000.0
2008-11-24 16:00:00,0.85075,0.85075,0.85045,0.85065,268800000.0
2008-11-24 16:01:00,0.8506,0.85065,0.85015,0.85025,263400000.0
2008-11-24 16:02:00,0.85025,0.85025,0.84975,0.8502,292400000.0
2008-11-24 16:03:00,0.8501,0.8503,0.85005,0.8501,265400000.0
2008-11-24 16:04:00,0.8501,0.85015,0.84975,0.85,254200000.0
2008-11-24 16:05:00,0.85,0.85045,0.8498,0.8501,404600000.0
2008-11-24 16:06:00,0.8501,0.85035,0.85005,0.85015,271200000.0
2008-11-24 16:07:00,0.8502,0.85045,0.85015,0.8502,368000000.0
2008-11-24 16:08:00,0.8502,0.8505,0.8502,0.85045,233600000.0
2008-11-24 16:09:00,0.85045,0.8506,0.85025,0.8504,355000000.0
2008-11-24 16:10:00,0.8504,0.85085,0.8504,0.85085,241000000.0
2008-11-24 16:11:00,0.8509,0.8511,0.8505,0.8506,380200000.0
2008-11-24 16:12:00,0.8506,0.85095,0.85045,0.85085,452000000.0
2008-11-24 16:13:00,0.85085,0.85085,0.85005,0.85065,429000000.0
2008-11-24 16:14:00,0.8507,0.8507,0.85015,0.85035,336800000.0
2008-11-24 16:15:00,0.8503,0.85045,0.8501,0.8504,427800000.0
2008-11-24 16:16:00,0.8504,0.8504,0.84985,0.8499,320400000.0
2008-11-24 16:17:00,0.8499,0.85035,0.8499,0.8499,414400000.0
2008-11-24 16:18:00,0.8499,0.84995,0.84975,0.84975,302200000.0
2008-11-24 16:19:00,0.84975,0.8499,0.84965,0.84965,275600000.0
2008-11-24 16:20:00,0.8497,0.8498,0.8494,0.84955,247000000.0
2008-11-24 16:21:00,0.8496,0.8498,0.8494,0.84955,413000000.0
2008-11-24 16:22:00,0.8495,0.8498,0.8494,0.84945,469000000.0
2008-11-24 16:23:00,0.8495,0.8497,0.8494,0.8495,341800000.0
2008-11-24 16:24:00,0.84955,0.8496,0.8495,0.8496,172800000.0
2008-11-24 16:25:00,0.8496,0.8497,0.84935,0.84965,327800000.0
2008-11-24 16:26:00,0.8496,0.84965,0.8495,0.84965,244000000.0
2008-11-24 16:27:00,0.84965,0.8498,0.8496,0.84975,235200000.0
2008-11-24 16:28:00,0.84975,0.84995,0.84965,0.8499,255600000.0
2008-11-24 16:29:00,0.8499,0.85025,0.84985,0.84995,223400000.0
2008-11-24 16:30:00,0.84995,0.8502,0.8498,0.84985,263600000.0
2008-11-24 16:31:00,0.84985,0.85005,0.84975,0.85005,169000000.0
2008-11-24 16:32:00,0.85,0.85015,0.84965,0.8498,337000000.0
2008-11-24 16:33:00,0.84985,0.8499,0.8489,0.8492,419600000.0
2008-11-24 16:34:00,0.8491,0.8493,0.849,0.8492,174600000.0
2008-11-24 16:35:00,0.8492,0.8497,0.8492,0.84955,283400000.0
2008-11-24 16:36:00,0.84955,0.8496,0.84935,0.8495,276600000.0
2008-11-24 16:37:00,0.84955,0.84975,0.84945,0.84965,272000000.0
2008-11-24 16:38:00,0.8496,0.85,0.8496,0.8499,351600000.0
2008-11-24 16:39:00,0.84995,0.8501,0.84985,0.84985,398200000.0
2008-11-24 16:40:00,0.8499,0.8502,0.8499,0.8502,348000000.0
2008-11-24 16:41:00,0.8502,0.8509,0.8502,0.85085,397200000.0
2008-11-24 16:42:00,0.85085,0.85105,0.85075,0.85105,393200000.0
2008-11-24 16:43:00,0.85105,0.85135,0.85095,0.85115,418800000.0
2008-11-24 16:44:00,0.85115,0.85135,0.8509,0.85095,377600000.0
2008-11-24 16:45:00,0.85095,0.85105,0.85095,0.851,268600000.0
2008-11-24 16:46:00,0.851,0.8512,0.85095,0.8511,256800000.0
2008-11-24 16:47:00,0.8512,0.85125,0.8511,0.8511,142400000.0
2008-11-24 16:48:00,0.85115,0.8512,0.85095,0.8512,358000000.0
2008-11-24 16:49:00,0.8512,0.85125,0.85095,0.85095,505000000.0
2008-11-24 16:50:00,0.85095,0.85105,0.85065,0.85075,341800000.0
2008-11-24 16:51:00,0.85075,0.8511,0.8506,0.85105,397400000.0
2008-11-24 16:52:00,0.85105,0.8511,0.85085,0.851,293600000.0
2008-11-24 16:53:00,0.85095,0.85125,0.8509,0.85095,343200000.0
2008-11-24 16:54:00,0.85095,0.8512,0.8509,0.8509,308400000.0
2008-11-24 16:55:00,0.8509,0.85115,0.85085,0.8511,514400000.0
2008-11-24 16:56:00,0.85115,0.85135,0.8511,0.85125,350200000.0
2008-11-24 16:57:00,0.85125,0.85125,0.8508,0.85095,290200000.0
2008-11-24 16:58:00,0.85095,0.85135,0.8508,0.85125,231600000.0
2008-11-24 16:59:00,0.8512,0.85145,0.8507,0.8507,280600000.0
2008-11-24 17:00:00,0.85055,0.8516,0.85055,0.85125,372000000.0
2008-11-24 17:01:00,0.8513,0.8515,0.85095,0.85135,391400000.0
2008-11-24 17:02:00,0.8514,0.8515,0.8511,0.85145,375600000.0
2008-11-24 17:03:00,0.85145,0.85155,0.8509,0.8513,336400000.0
2008-11-24 17:04:00,0.8513,0.85135,0.85075,0.8508,404000000.0
2008-11-24 17:05:00,0.8508,0.85085,0.85065,0.8507,262600000.0
2008-11-24 17:06:00,0.8507,0.8508,0.8504,0.8506,482800000.0
2008-11-24 17:07:00,0.85065,0.85075,0.85045,0.8506,334400000.0
2008-11-24 17:08:00,0.85055,0.8508,0.8504,0.8508,336600000.0
2008-11-24 17:09:00,0.8508,0.85115,0.8506,0.85105,471800000.0
2008-11-24 17:10:00,0.85105,0.8513,0.85085,0.85115,420600000.0
2008-11-24 17:11:00,0.85115,0.8512,0.851,0.85115,478600000.0
2008-11-24 17:12:00,0.8511,0.8512,0.85065,0.85105,416200000.0
2008-11-24 17:13:00,0.85105,0.8511,0.8506,0.8507,489800000.0
2008-11-24 17:14:00,0.8507,0.85095,0.8505,0.85085,461000000.0
2008-11-24 17:15:00,0.85085,0.851,0.8505,0.8505,500000000.0
2008-11-24 17:16:00,0.85055,0.8509,0.8505,0.85075,376600000.0
2008-11-24 17:17:00,0.85075,0.85115,0.85065,0.8511,553600000.0
2008-11-24 17:18:00,0.85105,0.8516,0.85105,0.8513,570600000.0
2008-11-24 17:19:00,0.85135,0.85165,0.85125,0.8514,403800000.0
2008-11-24 17:20:00,0.8514,0.8523,0.85135,0.852,424200000.0
2008-11-24 17:21:00,0.85205,0.8522,0.8518,0.8519,463200000.0
2008-11-24 17:22:00,0.8519,0.8524,0.8518,0.8524,476200000.0
2008-11-24 17:23:00,0.8524,0.85255,0.8523,0.85235,555800000.0
2008-11-24 17:24:00,0.85235,0.8524,0.8519,0.85195,464600000.0
2008-11-24 17:25:00,0.85195,0.8523,0.8518,0.8521,549000000.0
2008-11-24 17:26:00,0.85205,0.8525,0.8519,0.8524,458600000.0
2008-11-24 17:27:00,0.8524,0.85275,0.8523,0.85255,422400000.0
2008-11-24 17:28:00,0.85255,0.853,0.8525,0.85285,452400000.0
2008-11-24 17:29:00,0.8529,0.8533,0.8529,0.85295,348400000.0
2008-11-24 17:30:00,0.85295,0.85305,0.85265,0.85295,463200000.0
2008-11-24 17:31:00,0.85295,0.853,0.85255,0.85255,393800000.0
2008-11-24 17:32:00,0.8526,0.8526,0.85225,0.85225,277800000.0
2008-11-24 17:33:00,0.8522,0.8522,0.8518,0.8518,332400000.0
2008-11-24 17:34:00,0.8518,0.85235,0.85165,0.85225,451600000.0
2008-11-24 17:35:00,0.8523,0.8523,0.8517,0.8519,461400000.0
2008-11-24 17:36:00,0.85185,0.85255,0.85165,0.85185,488000001.0
2008-11-24 17:37:00,0.8519,0.8519,0.8515,0.8516,428200000.0
2008-11-24 17:38:00,0.85165,0.85175,0.8513,0.85135,405800000.0
2008-11-24 17:39:00,0.85135,0.8514,0.85095,0.85115,421400000.0
2008-11-24 17:40:00,0.85115,0.85145,0.8511,0.8511,370600000.0
2008-11-24 17:41:00,0.85105,0.85115,0.85075,0.85075,445800000.0
2008-11-24 17:42:00,0.85075,0.85105,0.8506,0.8509,441600000.0
2008-11-24 17:43:00,0.8509,0.8509,0.85065,0.85075,345000000.0
2008-11-24 17:44:00,0.85075,0.85105,0.8507,0.8508,495600000.0
2008-11-24 17:45:00,0.8508,0.85095,0.85055,0.8506,471200000.0
2008-11-24 17:46:00,0.8506,0.85075,0.8498,0.85005,496200000.0
2008-11-24 17:47:00,0.84995,0.84995,0.84965,0.8499,435200000.0
2008-11-24 17:48:00,0.8498,0.85035,0.8498,0.85025,474400000.0
2008-11-24 17:49:00,0.85025,0.85055,0.8502,0.85035,372600000.0
2008-11-24 17:50:00,0.8504,0.85075,0.85035,0.85075,321600000.0
2008-11-24 17:51:00,0.8507,0.8512,0.8507,0.85095,511400000.0
2008-11-24 17:52:00,0.851,0.8511,0.85055,0.85055,513000000.0
2008-11-24 17:53:00,0.8506,0.8506,0.85025,0.8503,552800000.0
2008-11-24 17:54:00,0.85035,0.8504,0.8502,0.8503,421400000.0
2008-11-24 17:55:00,0.8503,0.85035,0.8501,0.85035,363800000.0
2008-11-24 17:56:00,0.85035,0.8506,0.8503,0.85055,419400000.0
2008-11-24 17:57:00,0.85055,0.85075,0.8505,0.85075,301600000.0
2008-11-24 17:58:00,0.85075,0.85105,0.85075,0.85105,383400000.0
2008-11-24 17:59:00,0.851,0.851,0.8502,0.8502,506200000.0
2008-11-24 18:00:00,0.85015,0.8505,0.8501,0.85045,491600000.0
2008-11-24 18:01:00,0.8505,0.8505,0.85015,0.8503,384600000.0
2008-11-24 18:02:00,0.85035,0.85035,0.84995,0.84995,296600000.0
2008-11-24 18:03:00,0.84995,0.85,0.8496,0.8497,398800000.0
2008-11-24 18:04:00,0.8497,0.84985,0.8493,0.84985,439400000.0
2008-11-24 18:05:00,0.8498,0.8499,0.84945,0.84975,391000000.0
2008-11-24 18:06:00,0.8497,0.8497,0.84915,0.84925,544000000.0
2008-11-24 18:07:00,0.84925,0.8493,0.8491,0.8492,530000000.0
2008-11-24 18:08:00,0.8492,0.8493,0.84865,0.84865,532000000.0
2008-11-24 18:09:00,0.84865,0.84875,0.8483,0.8483,557000000.0
2008-11-24 18:10:00,0.8483,0.8489,0.8483,0.84885,417600000.0
2008-11-24 18:11:00,0.8489,0.84905,0.84855,0.8487,483800000.0
2008-11-24 18:12:00,0.8487,0.84885,0.8483,0.84835,456600000.0
2008-11-24 18:13:00,0.84835,0.8484,0.84785,0.84785,393200000.0
2008-11-24 18:14:00,0.84785,0.848,0.84745,0.8475,330400000.0
2008-11-24 18:15:00,0.8475,0.8479,0.84745,0.8476,451200000.0
2008-11-24 18:16:00,0.8476,0.8477,0.8473,0.8477,353800000.0
2008-11-24 18:17:00,0.84765,0.8479,0.84765,0.8478,471400000.0
2008-11-24 18:18:00,0.84785,0.8479,0.8475,0.84755,329000000.0
2008-11-24 18:19:00,0.8476,0.8477,0.84735,0.8476,481800000.0
2008-11-24 18:20:00,0.84765,0.84775,0.8475,0.84765,535000000.0
2008-11-24 18:21:00,0.84765,0.8478,0.8474,0.8478,490000000.0
2008-11-24 18:22:00,0.84755,0.84795,0.84755,0.8479,318800000.0
2008-11-24 18:23:00,0.8479,0.84795,0.84765,0.8477,343600000.0
2008-11-24 18:24:00,0.8478,0.84795,0.8477,0.84795,342000000.0
2008-11-24 18:25:00,0.84795,0.8484,0.84795,0.84825,287800000.0
2008-11-24 18:26:00,0.8483,0.8486,0.8483,0.84855,362400000.0
2008-11-24 18:27:00,0.84855,0.84895,0.84855,0.84885,364800000.0
2008-11-24 18:28:00,0.84885,0.84945,0.8488,0.84915,291600000.0
2008-11-24 18:29:00,0.8492,0.84955,0.8492,0.84955,370400000.0
2008-11-24 18:30:00,0.84955,0.84965,0.84945,0.8495,426600000.0
2008-11-24 18:31:00,0.84945,0.8496,0.84905,0.8494,415400000.0
2008-11-24 18:32:00,0.84945,0.84955,0.84895,0.8493,442200000.0
2008-11-24 18:33:00,0.8493,0.8495,0.84915,0.84945,381800000.0
2008-11-24 18:34:00,0.84945,0.8495,0.8488,0.84885,336400000.0
2008-11-24 18:35:00,0.84885,0.84925,0.84875,0.8492,418400000.0
2008-11-24 18:36:00,0.8493,0.84935,0.8488,0.8489,432800000.0
2008-11-24 18:37:00,0.8489,0.8489,0.8483,0.8483,540999999.0
2008-11-24 18:38:00,0.8483,0.8483,0.84755,0.84795,500100000.0
2008-11-24 18:39:00,0.848,0.8486,0.848,0.8485,460800000.0
2008-11-24 18:40:00,0.84845,0.8486,0.84805,0.84805,456600000.0
2008-11-24 18:41:00,0.84805,0.84805,0.84775,0.84785,501600000.0
2008-11-24 18:42:00,0.84785,0.8484,0.84785,0.84835,424600000.0
2008-11-24 18:43:00,0.84835,0.8487,0.84835,0.84865,395400000.0
2008-11-24 18:44:00,0.84865,0.8494,0.8486,0.84935,377000000.0
2008-11-24 18:45:00,0.8493,0.84945,0.849,0.84925,397200000.0
2008-11-24 18:46:00,0.84925,0.84925,0.8488,0.8492,348400000.0
2008-11-24 18:47:00,0.8492,0.85065,0.8492,0.8503,404800000.0
2008-11-24 18:48:00,0.85025,0.85025,0.84985,0.8499,432800000.0
2008-11-24 18:49:00,0.84985,0.8499,0.8492,0.8492,436200000.0
2008-11-24 18:50:00,0.8492,0.84935,0.84905,0.8491,322200000.0
2008-11-24 18:51:00,0.84905,0.84905,0.8486,0.8488,357000000.0
2008-11-24 18:52:00,0.8488,0.84945,0.84875,0.84935,410800000.0
2008-11-24 18:53:00,0.8494,0.8496,0.84935,0.84945,415200000.0
2008-11-24 18:54:00,0.84945,0.8497,0.8492,0.84965,505000000.0
2008-11-24 18:55:00,0.8496,0.84975,0.8491,0.8495,386800000.0
2008-11-24 18:56:00,0.8496,0.85,0.84945,0.84975,416200000.0
2008-11-24 18:57:00,0.84975,0.85,0.84945,0.8497,509000000.0
2008-11-24 18:58:00,0.8497,0.85025,0.8495,0.85005,412200000.0
2008-11-24 18:59:00,0.85,0.8502,0.84945,0.84945,386400000.0
2008-11-24 19:00:00,0.84945,0.84955,0.8493,0.84935,345400000.0
2008-11-24 19:01:00,0.84935,0.84935,0.84925,0.84925,236800000.0
2008-11-24 19:02:00,0.84925,0.84935,0.8489,0.849,345000000.0
2008-11-24 19:03:00,0.849,0.84915,0.84885,0.8489,355800000.0
2008-11-24 19:04:00,0.8489,0.8492,0.8489,0.84905,316800000.0
2008-11-24 19:05:00,0.84905,0.8491,0.84885,0.84885,262200000.0
2008-11-24 19:06:00,0.8489,0.8493,0.84885,0.8492,335600000.0
2008-11-24 19:07:00,0.8492,0.8493,0.849,0.84925,238400000.0
2008-11-24 19:08:00,0.84925,0.84945,0.84925,0.8493,280400000.0
2008-11-24 19:09:00,0.8493,0.84935,0.84905,0.8491,236600000.0
2008-11-24 19:10:00,0.84905,0.8491,0.849,0.84905,142800000.0
2008-11-24 19:11:00,0.849,0.849,0.8482,0.84825,286000000.0
2008-11-24 19:12:00,0.84825,0.84855,0.8482,0.8484,279800000.0
2008-11-24 19:13:00,0.84835,0.8484,0.84785,0.8482,271000000.0
2008-11-24 19:14:00,0.8482,0.84835,0.84795,0.848,341200000.0
2008-11-24 19:15:00,0.848,0.84865,0.848,0.8486,297200000.0
2008-11-24 19:16:00,0.8486,0.84895,0.8486,0.8489,340000000.0
2008-11-24 19:17:00,0.84885,0.84925,0.8485,0.8491,372000000.0
2008-11-24 19:18:00,0.8491,0.8499,0.84905,0.84955,359800000.0
2008-11-24 19:19:00,0.84955,0.84985,0.84915,0.84915,368800000.0
2008-11-24 19:20:00,0.8491,0.8495,0.849,0.8495,288200000.0
2008-11-24 19:21:00,0.8495,0.84955,0.84895,0.84915,385400000.0
2008-11-24 19:22:00,0.84915,0.84935,0.8486,0.84935,299600000.0
2008-11-24 19:23:00,0.84935,0.84975,0.84905,0.84965,419000000.0
2008-11-24 19:24:00,0.8497,0.84985,0.84925,0.8497,318000000.0
2008-11-24 19:25:00,0.8497,0.8499,0.8495,0.84975,349200000.0
2008-11-24 19:26:00,0.8498,0.8503,0.84975,0.85005,272200000.0
2008-11-24 19:27:00,0.85005,0.8503,0.8499,0.84995,304800000.0
2008-11-24 19:28:00,0.85,0.8502,0.8493,0.84975,316800000.0
2008-11-24 19:29:00,0.84975,0.8499,0.84945,0.84955,285200000.0
2008-11-24 19:30:00,0.8496,0.8498,0.84905,0.8493,296200000.0
2008-11-24 19:31:00,0.8493,0.84935,0.8491,0.8492,316000000.0
2008-11-24 19:32:00,0.84925,0.84955,0.8491,0.8493,311400000.0
2008-11-24 19:33:00,0.8493,0.84975,0.8492,0.8496,308000000.0
2008-11-24 19:34:00,0.84965,0.8499,0.8495,0.8498,378200000.0
2008-11-24 19:35:00,0.84975,0.8499,0.84945,0.84975,328000000.0
2008-11-24 19:36:00,0.84975,0.8498,0.84915,0.84915,324600000.0
2008-11-24 19:37:00,0.84915,0.8492,0.8491,0.8492,216800000.0
2008-11-24 19:38:00,0.84925,0.84945,0.8491,0.84945,342200000.0
2008-11-24 19:39:00,0.84945,0.8497,0.8493,0.84945,335200000.0
2008-11-24 19:40:00,0.84945,0.8497,0.84945,0.84945,273400000.0
2008-11-24 19:41:00,0.8495,0.8497,0.8493,0.8493,279000000.0
2008-11-24 19:42:00,0.8493,0.8496,0.8491,0.8491,338800000.0
2008-11-24 19:43:00,0.8491,0.8494,0.8491,0.8493,188000000.0
2008-11-24 19:44:00,0.8493,0.8496,0.8492,0.84955,230400000.0
2008-11-24 19:45:00,0.84955,0.84975,0.84945,0.84965,311200000.0
2008-11-24 19:46:00,0.84965,0.85015,0.84935,0.85,308200000.0
2008-11-24 19:47:00,0.85005,0.85005,0.8494,0.84955,323200000.0
2008-11-24 19:48:00,0.84955,0.84985,0.8495,0.8498,302400000.0
2008-11-24 19:49:00,0.8498,0.85015,0.84965,0.85005,279800000.0
2008-11-24 19:50:00,0.8501,0.85045,0.84965,0.85015,296400000.0
2008-11-24 19:51:00,0.8502,0.8502,0.849,0.8492,290400000.0
2008-11-24 19:52:00,0.8492,0.8493,0.849,0.84905,278600000.0
2008-11-24 19:53:00,0.84905,0.8494,0.8489,0.8494,275000000.0
2008-11-24 19:54:00,0.8494,0.8494,0.84885,0.84905,340800000.0
2008-11-24 19:55:00,0.84905,0.8492,0.849,0.84905,169000000.0
2008-11-24 19:56:00,0.8491,0.8492,0.84905,0.8491,163400000.0
2008-11-24 19:57:00,0.84915,0.8493,0.849,0.84905,268800000.0
2008-11-24 19:58:00,0.84905,0.84945,0.8485,0.8494,368200000.0
2008-11-24 19:59:00,0.8494,0.8498,0.84925,0.8498,298400000.0
2008-11-24 20:00:00,0.8498,0.85,0.8495,0.84985,306800000.0
2008-11-24 20:01:00,0.84985,0.8501,0.8496,0.8501,248400000.0
2008-11-24 20:02:00,0.8501,0.8503,0.8492,0.84925,293200000.0
2008-11-24 20:03:00,0.84925,0.8493,0.84905,0.84925,214400000.0
2008-11-24 20:04:00,0.84925,0.84935,0.8491,0.8492,311400000.0
2008-11-24 20:05:00,0.8492,0.85015,0.84915,0.84995,333800000.0
2008-11-24 20:06:00,0.85,0.85,0.8497,0.85,271400000.0
2008-11-24 20:07:00,0.84995,0.8501,0.84955,0.84995,243400000.0
2008-11-24 20:08:00,0.84995,0.84995,0.8496,0.8496,118200000.0
2008-11-24 20:09:00,0.8496,0.8499,0.8496,0.8499,124200000.0
2008-11-24 20:10:00,0.8499,0.8499,0.8496,0.84965,169200000.0
2008-11-24 20:11:00,0.84965,0.84965,0.84925,0.8495,230600000.0
2008-11-24 20:12:00,0.8496,0.84965,0.84915,0.8494,211200000.0
2008-11-24 20:13:00,0.8494,0.8494,0.84915,0.84915,239400000.0
2008-11-24 20:14:00,0.84915,0.84935,0.849,0.84925,274400000.0
2008-11-24 20:15:00,0.84925,0.84925,0.8488,0.8488,225000000.0
2008-11-24 20:16:00,0.84875,0.849,0.8487,0.8488,198000000.0
2008-11-24 20:17:00,0.8488,0.84905,0.8487,0.84905,303200000.0
2008-11-24 20:18:00,0.8491,0.84975,0.849,0.84975,196200000.0
2008-11-24 20:19:00,0.8497,0.8503,0.84965,0.8497,344400000.0
2008-11-24 20:20:00,0.8497,0.85025,0.84955,0.8502,197400000.0
2008-11-24 20:21:00,0.85015,0.85025,0.84975,0.84975,250000000.0
2008-11-24 20:22:00,0.8498,0.8498,0.84955,0.8497,247800000.0
2008-11-24 20:23:00,0.8497,0.85005,0.8496,0.8496,324000000.0
2008-11-24 20:24:00,0.8496,0.84975,0.8495,0.8496,219400000.0
2008-11-24 20:25:00,0.8496,0.85025,0.84955,0.85025,257400000.0
2008-11-24 20:26:00,0.85025,0.8503,0.8498,0.85025,235200000.0
2008-11-24 20:27:00,0.85025,0.85025,0.84985,0.84985,192400000.0
2008-11-24 20:28:00,0.8499,0.8502,0.8494,0.8494,240500000.0
2008-11-24 20:29:00,0.84935,0.8495,0.84935,0.8494,250200000.0
2008-11-24 20:30:00,0.8494,0.84955,0.8493,0.84945,185000000.0
2008-11-24 20:31:00,0.84945,0.84975,0.84945,0.84975,154800000.0
2008-11-24 20:32:00,0.84975,0.84975,0.8494,0.84945,258000000.0
2008-11-24 20:33:00,0.84945,0.8497,0.8493,0.84945,272600000.0
2008-11-24 20:34:00,0.84945,0.84975,0.84935,0.84975,182400000.0
2008-11-24 20:35:00,0.84975,0.8499,0.84945,0.8497,248200000.0
2008-11-24 20:36:00,0.8497,0.84995,0.84965,0.8498,212200000.0
2008-11-24 20:37:00,0.84985,0.8501,0.84975,0.84995,123600000.0
2008-11-24 20:38:00,0.84995,0.85,0.8498,0.84995,164400000.0
2008-11-24 20:39:00,0.85,0.8503,0.84995,0.8502,207000000.0
2008-11-24 20:40:00,0.8502,0.8503,0.8501,0.85015,185000000.0
2008-11-24 20:41:00,0.8502,0.8503,0.85005,0.85005,269200000.0
2008-11-24 20:42:00,0.85005,0.8503,0.84995,0.85015,316400000.0
2008-11-24 20:43:00,0.85015,0.85015,0.8499,0.8499,195400000.0
2008-11-24 20:44:00,0.8499,0.84995,0.84965,0.84965,227800000.0
2008-11-24 20:45:00,0.8496,0.84965,0.84925,0.8493,268600000.0
2008-11-24 20:46:00,0.8493,0.84945,0.84925,0.8493,144600000.0
2008-11-24 20:47:00,0.8493,0.8494,0.8493,0.8494,224400000.0
2008-11-24 20:48:00,0.84945,0.8496,0.8493,0.8493,263600000.0
2008-11-24 20:49:00,0.84935,0.8494,0.84925,0.8493,189800000.0
2008-11-24 20:50:00,0.8493,0.84945,0.84925,0.8494,237400000.0
2008-11-24 20:51:00,0.8494,0.8495,0.8493,0.8494,273200000.0
2008-11-24 20:52:00,0.8494,0.8498,0.8494,0.8498,206800000.0
2008-11-24 20:53:00,0.8498,0.8498,0.84955,0.8497,177200000.0
2008-11-24 20:54:00,0.8497,0.8498,0.84955,0.84975,377800000.0
2008-11-24 20:55:00,0.8497,0.8502,0.84945,0.8502,313000000.0
2008-11-24 20:56:00,0.8502,0.85035,0.85,0.85015,288500000.0
2008-11-24 20:57:00,0.85015,0.8504,0.85015,0.8502,227000000.0
2008-11-24 20:58:00,0.85025,0.85055,0.85025,0.8505,244600000.0
2008-11-24 20:59:00,0.85055,0.85055,0.85035,0.8504,214800000.0
2008-11-24 21:00:00,0.8504,0.85075,0.8502,0.85055,397800000.0
2008-11-24 21:01:00,0.8505,0.85155,0.8504,0.8511,338400000.0
2008-11-24 21:02:00,0.85105,0.85125,0.8509,0.8512,237600000.0
2008-11-24 21:03:00,0.8512,0.8513,0.85055,0.85065,242800000.0
2008-11-24 21:04:00,0.85065,0.85165,0.8506,0.85155,338800000.0
2008-11-24 21:05:00,0.85145,0.85145,0.85125,0.85135,231000000.0
2008-11-24 21:06:00,0.85135,0.85145,0.851,0.85115,261000000.0
2008-11-24 21:07:00,0.85115,0.8523,0.8511,0.85225,285700000.0
2008-11-24 21:08:00,0.8522,0.85355,0.8521,0.853,293000000.0
2008-11-24 21:09:00,0.85295,0.85305,0.85255,0.8529,276000000.0
2008-11-24 21:10:00,0.8529,0.8539,0.85275,0.85365,288000000.0
2008-11-24 21:11:00,0.8536,0.8536,0.8516,0.85185,268000000.0
2008-11-24 21:12:00,0.8518,0.8522,0.85115,0.85145,285600000.0
2008-11-24 21:13:00,0.85145,0.85175,0.8511,0.8516,244000000.0
2008-11-24 21:14:00,0.8518,0.85195,0.8512,0.85185,268400000.0
2008-11-24 21:15:00,0.85185,0.8524,0.85165,0.85175,243400000.0
2008-11-24 21:16:00,0.8516,0.85215,0.8516,0.85195,169600000.0
2008-11-24 21:17:00,0.8519,0.85215,0.85175,0.85215,138000000.0
2008-11-24 21:18:00,0.85215,0.8532,0.8521,0.8528,238800000.0
2008-11-24 21:19:00,0.8528,0.8528,0.8525,0.8526,78000000.0
2008-11-24 21:20:00,0.8526,0.8529,0.8524,0.85285,98000000.0
2008-11-24 21:21:00,0.85285,0.85285,0.8524,0.8525,164800000.0
2008-11-24 21:22:00,0.8525,0.8525,0.8524,0.8524,86200000.0
2008-11-24 21:23:00,0.8524,0.8524,0.85205,0.85235,125000000.0
2008-11-24 21:24:00,0.85235,0.8526,0.8523,0.85245,124200000.0
2008-11-24 21:25:00,0.8525,0.85275,0.8525,0.8526,110400000.0
2008-11-24 21:26:00,0.85265,0.85275,0.8525,0.8527,184000000.0
2008-11-24 21:27:00,0.8527,0.8527,0.8525,0.85265,85000000.0
2008-11-24 21:28:00,0.85265,0.8528,0.8525,0.85275,112600000.0
2008-11-24 21:29:00,0.8528,0.8528,0.8526,0.85265,64400000.0
2008-11-24 21:30:00,0.85265,0.85275,0.8526,0.85275,82200000.0
2008-11-24 21:31:00,0.85275,0.85285,0.85265,0.85275,90800000.0
2008-11-24 21:32:00,0.85275,0.85275,0.85245,0.8526,55800000.0
2008-11-24 21:33:00,0.8526,0.8526,0.8518,0.85185,160200000.0
2008-11-24 21:34:00,0.85185,0.8519,0.8516,0.8517,162400000.0
2008-11-24 21:35:00,0.8517,0.8517,0.8516,0.85165,73800000.0
2008-11-24 21:36:00,0.8516,0.8518,0.85145,0.85175,99200000.0
2008-11-24 21:37:00,0.8517,0.8517,0.8513,0.8514,60200000.0
2008-11-24 21:38:00,0.8514,0.8514,0.8512,0.8513,132400000.0
2008-11-24 21:39:00,0.8513,0.85145,0.85115,0.85145,134000000.0
2008-11-24 21:40:00,0.85145,0.85155,0.85115,0.85125,195400000.0
2008-11-24 21:41:00,0.85125,0.8514,0.85115,0.8512,128400000.0
2008-11-24 21:42:00,0.85125,0.85135,0.8507,0.8507,188400000.0
2008-11-24 21:43:00,0.85075,0.85085,0.85035,0.85085,149800000.0
2008-11-24 21:44:00,0.8509,0.8511,0.8508,0.8509,80600000.0
2008-11-24 21:45:00,0.8509,0.85095,0.8508,0.85095,52400000.0
2008-11-24 21:46:00,0.8511,0.85135,0.8511,0.8513,75000000.0
2008-11-24 21:47:00,0.85135,0.8514,0.8511,0.85115,86800000.0
2008-11-24 21:48:00,0.85115,0.8513,0.851,0.85115,159000000.0
2008-11-24 21:49:00,0.85115,0.8513,0.85075,0.85085,82600000.0
2008-11-24 21:50:00,0.8509,0.85135,0.8508,0.85105,142800000.0
2008-11-24 21:51:00,0.8511,0.85115,0.85095,0.8511,91600000.0
2008-11-24 21:52:00,0.8511,0.8513,0.851,0.85115,68200000.0
2008-11-24 21:53:00,0.85115,0.8512,0.8511,0.85115,68400000.0
2008-11-24 21:54:00,0.85115,0.85145,0.85115,0.8514,88800000.0
2008-11-24 21:55:00,0.85135,0.85175,0.85135,0.8516,122400000.0
2008-11-24 21:56:00,0.85165,0.8517,0.85155,0.85155,167400000.0
2008-11-24 21:57:00,0.85155,0.8517,0.8515,0.8516,91600000.0
2008-11-24 21:58:00,0.8516,0.8517,0.8515,0.8515,103200000.0
2008-11-24 21:59:00,0.8515,0.85185,0.8515,0.85185,85200000.0
2008-11-24 22:00:00,0.85185,0.85205,0.85165,0.8517,90800000.0
2008-11-24 22:01:00,0.85175,0.85215,0.85175,0.85205,65200000.0
2008-11-24 22:02:00,0.85205,0.85235,0.8519,0.8519,53800000.0
2008-11-24 22:03:00,0.85195,0.85205,0.85175,0.85195,43400000.0
2008-11-24 22:04:00,0.852,0.85235,0.85195,0.8521,66800000.0
2008-11-24 22:05:00,0.85215,0.8522,0.8519,0.85205,97200000.0
2008-11-24 22:06:00,0.8521,0.8525,0.85205,0.85235,73800000.0
2008-11-24 22:07:00,0.8523,0.8528,0.85225,0.8525,126600000.0
2008-11-24 22:08:00,0.85245,0.8526,0.85225,0.85225,79800000.0
2008-11-24 22:09:00,0.8523,0.8528,0.85225,0.8527,101400000.0
2008-11-24 22:10:00,0.8528,0.85285,0.85225,0.85225,66400000.0
2008-11-24 22:11:00,0.85225,0.85275,0.85215,0.8526,101000000.0
2008-11-24 22:12:00,0.85265,0.85275,0.8525,0.8526,61000000.0
2008-11-24 22:13:00,0.85255,0.85255,0.85165,0.85165,95800000.0
2008-11-24 22:14:00,0.8516,0.8518,0.8513,0.8515,88400000.0
2008-11-24 22:15:00,0.8515,0.8517,0.8514,0.8516,64000000.0
2008-11-24 22:16:00,0.8516,0.8519,0.8516,0.8517,59600000.0
2008-11-24 22:17:00,0.85165,0.8518,0.85155,0.85175,52000000.0
2008-11-24 22:18:00,0.85175,0.8519,0.8516,0.8516,60400000.0
2008-11-24 22:19:00,0.85165,0.85195,0.8515,0.85175,64800000.0
2008-11-24 22:20:00,0.85175,0.85245,0.8517,0.8523,91400000.0
2008-11-24 22:21:00,0.85225,0.8524,0.85185,0.85215,111800000.0
2008-11-24 22:22:00,0.8522,0.8524,0.85215,0.8524,92400000.0
2008-11-24 22:23:00,0.85235,0.85265,0.85225,0.85265,55200000.0
2008-11-24 22:24:00,0.85265,0.85265,0.8522,0.8523,84200000.0
2008-11-24 22:25:00,0.85235,0.8528,0.85235,0.85275,31400000.0
2008-11-24 22:26:00,0.8528,0.85295,0.85225,0.8528,121000000.0
2008-11-24 22:27:00,0.8528,0.8528,0.852,0.85225,116200000.0
2008-11-24 22:28:00,0.85225,0.8523,0.85215,0.8522,32200000.0
2008-11-24 22:29:00,0.8522,0.8523,0.8521,0.8523,62400000.0
2008-11-24 22:30:00,0.8523,0.8531,0.8523,0.8531,103600000.0
2008-11-24 22:31:00,0.8531,0.85315,0.85285,0.85285,65600000.0
2008-11-24 22:32:00,0.85285,0.85285,0.8526,0.85275,103800000.0
2008-11-24 22:33:00,0.85275,0.8528,0.85255,0.8527,73200000.0
2008-11-24 22:34:00,0.85285,0.85285,0.85225,0.85225,88600000.0
2008-11-24 22:35:00,0.8523,0.8527,0.85225,0.85225,58800000.0
2008-11-24 22:36:00,0.85215,0.85225,0.85205,0.8522,78200000.0
2008-11-24 22:37:00,0.8522,0.85225,0.85205,0.85225,36800000.0
2008-11-24 22:38:00,0.8522,0.85225,0.85165,0.85195,62800000.0
2008-11-24 22:39:00,0.852,0.8521,0.8519,0.85205,60600000.0
2008-11-24 22:40:00,0.85205,0.8523,0.85175,0.85175,71000000.0
2008-11-24 22:41:00,0.8517,0.8519,0.8517,0.85175,66200000.0
2008-11-24 22:42:00,0.8518,0.8518,0.85135,0.8517,92200000.0
2008-11-24 22:43:00,0.85175,0.8521,0.85165,0.852,67000000.0
2008-11-24 22:44:00,0.85195,0.852,0.8517,0.852,46800000.0
2008-11-24 22:45:00,0.85195,0.8521,0.8515,0.85175,56800000.0
2008-11-24 22:46:00,0.85175,0.85175,0.8511,0.8511,117800000.0
2008-11-24 22:47:00,0.8511,0.85125,0.8509,0.85115,118200000.0
2008-11-24 22:48:00,0.85115,0.85155,0.85115,0.8512,63800000.0
2008-11-24 22:49:00,0.85125,0.85135,0.851,0.8512,76200000.0
2008-11-24 22:50:00,0.8512,0.8513,0.85095,0.85095,47800000.0
2008-11-24 22:51:00,0.85095,0.8511,0.8509,0.85095,54000000.0
2008-11-24 22:52:00,0.85095,0.85115,0.85095,0.85095,80200000.0
2008-11-24 22:53:00,0.8509,0.85165,0.8509,0.8516,159600000.0
2008-11-24 22:54:00,0.8516,0.8518,0.8513,0.8513,104400000.0
2008-11-24 22:55:00,0.8513,0.85155,0.85105,0.85135,72200000.0
2008-11-24 22:56:00,0.8513,0.8515,0.85125,0.8514,48800000.0
2008-11-24 22:57:00,0.8514,0.85165,0.8513,0.85155,96000000.0
2008-11-24 22:58:00,0.85155,0.85175,0.8515,0.8516,88400000.0
2008-11-24 22:59:00,0.85165,0.85175,0.8516,0.8517,50600000.0
2008-11-24 23:00:00,0.8517,0.85205,0.8516,0.85175,95200000.0
2008-11-24 23:01:00,0.85185,0.85195,0.85175,0.8518,53600000.0
2008-11-24 23:02:00,0.8518,0.85185,0.85165,0.85185,96000000.0
2008-11-24 23:03:00,0.85195,0.85195,0.8517,0.85175,49800000.0
2008-11-24 23:04:00,0.85175,0.8518,0.85145,0.8515,60000000.0
2008-11-24 23:05:00,0.85155,0.8517,0.8515,0.8517,20000000.0
2008-11-24 23:06:00,0.85165,0.8518,0.85155,0.8517,24800000.0
2008-11-24 23:07:00,0.8517,0.85175,0.85145,0.85155,44000000.0
2008-11-24 23:08:00,0.85155,0.85175,0.85145,0.85155,54800000.0
2008-11-24 23:09:00,0.8516,0.8517,0.85155,0.8516,30800000.0
2008-11-24 23:10:00,0.85155,0.85165,0.8515,0.85155,29800000.0
2008-11-24 23:11:00,0.85155,0.85185,0.85155,0.8518,40800000.0
2008-11-24 23:12:00,0.8518,0.8518,0.85165,0.8517,52400000.0
2008-11-24 23:13:00,0.85175,0.85175,0.85155,0.85165,54800000.0
2008-11-24 23:14:00,0.8516,0.85175,0.8515,0.8515,30000000.0
2008-11-24 23:15:00,0.8516,0.85185,0.85155,0.8518,35000000.0
2008-11-24 23:16:00,0.85185,0.85185,0.85175,0.85175,31200000.0
2008-11-24 23:17:00,0.8518,0.8518,0.8517,0.85175,15000000.0
2008-11-24 23:18:00,0.85175,0.85185,0.85175,0.85185,33800000.0
2008-11-24 23:19:00,0.85185,0.85185,0.85165,0.8517,41400000.0
2008-11-24 23:20:00,0.85175,0.85175,0.8515,0.8515,25600000.0
2008-11-24 23:21:00,0.85135,0.85135,0.85105,0.8511,222400000.0
2008-11-24 23:22:00,0.8511,0.8513,0.8511,0.8513,133199998.0
2008-11-24 23:23:00,0.8513,0.85145,0.85125,0.85135,66600000.0
2008-11-24 23:24:00,0.8514,0.85155,0.85135,0.85145,37200000.0
2008-11-24 23:25:00,0.8514,0.8515,0.85125,0.8513,39400000.0
2008-11-24 23:26:00,0.8513,0.8513,0.8512,0.8512,12000000.0
2008-11-24 23:27:00,0.85125,0.85125,0.851,0.8512,81600000.0
2008-11-24 23:28:00,0.8512,0.8513,0.85115,0.85115,91800000.0
2008-11-24 23:29:00,0.85125,0.85125,0.8508,0.8508,72400000.0
2008-11-24 23:30:00,0.85085,0.8509,0.85075,0.85085,34600000.0
2008-11-24 23:31:00,0.85095,0.8512,0.85085,0.8509,82200000.0
2008-11-24 23:32:00,0.85095,0.85115,0.8508,0.851,111400000.0
2008-11-24 23:33:00,0.851,0.85115,0.8507,0.8507,68000000.0
2008-11-24 23:34:00,0.85075,0.851,0.85065,0.851,59600000.0
2008-11-24 23:35:00,0.85095,0.85095,0.85075,0.85075,45200000.0
2008-11-24 23:36:00,0.8508,0.85125,0.8508,0.8512,33800000.0
2008-11-24 23:37:00,0.8512,0.8515,0.8511,0.8513,74200000.0
2008-11-24 23:38:00,0.8513,0.8515,0.8513,0.85135,29400000.0
2008-11-24 23:39:00,0.8514,0.85165,0.85135,0.85165,7000000.0
2008-11-24 23:40:00,0.8516,0.8516,0.85145,0.85155,15000000.0
2008-11-24 23:41:00,0.85155,0.85165,0.8515,0.85155,20200000.0
2008-11-24 23:42:00,0.8516,0.85175,0.85155,0.85165,36600000.0
2008-11-24 23:43:00,0.85165,0.85185,0.8516,0.8518,60800000.0
2008-11-24 23:44:00,0.85175,0.85185,0.8517,0.8517,43000000.0
2008-11-24 23:45:00,0.85175,0.852,0.85175,0.85185,55000000.0
2008-11-24 23:46:00,0.8519,0.852,0.85185,0.8519,56000000.0
2008-11-24 23:47:00,0.8519,0.85205,0.8518,0.85185,71600000.0
2008-11-24 23:48:00,0.85195,0.852,0.85185,0.852,56800000.0
2008-11-24 23:49:00,0.8519,0.85225,0.8518,0.85225,120800000.0
2008-11-24 23:50:00,0.8522,0.8522,0.8521,0.85215,98200000.0
2008-11-24 23:51:00,0.85215,0.85225,0.852,0.85215,94800000.0
2008-11-24 23:52:00,0.85215,0.85235,0.8521,0.85215,67400000.0
2008-11-24 23:53:00,0.8522,0.85235,0.85215,0.8523,88800000.0
2008-11-24 23:54:00,0.8523,0.8523,0.8519,0.8519,62200000.0
2008-11-24 23:55:00,0.8519,0.852,0.85165,0.852,70800000.0
2008-11-24 23:56:00,0.85195,0.8523,0.85175,0.852,142000000.0
2008-11-24 23:57:00,0.85205,0.8527,0.85205,0.85265,193600000.0
2008-11-24 23:58:00,0.8526,0.85265,0.85235,0.85265,177000000.0
2008-11-24 23:59:00,0.8527,0.8531,0.85265,0.8529,179400000.0
2008-11-25 00:00:00,0.8528,0.85325,0.8527,0.85295,107600000.0
2008-11-25 00:01:00,0.853,0.8534,0.85295,0.8534,38200000.0
2008-11-25 00:02:00,0.8534,0.8534,0.85275,0.85275,75800000.0
2008-11-25 00:03:00,0.8528,0.85295,0.85275,0.85285,102200000.0
2008-11-25 00:04:00,0.85285,0.8531,0.85275,0.85285,129000000.0
2008-11-25 00:05:00,0.85285,0.853,0.8528,0.8529,88200000.0
2008-11-25 00:06:00,0.85295,0.85295,0.85265,0.8527,63800000.0
2008-11-25 00:07:00,0.85265,0.85305,0.85265,0.8528,36400000.0
2008-11-25 00:08:00,0.85275,0.8529,0.8526,0.8526,74400000.0
2008-11-25 00:09:00,0.8526,0.85265,0.85235,0.8526,146000000.0
2008-11-25 00:10:00,0.8526,0.8526,0.8522,0.8526,155200000.0
2008-11-25 00:11:00,0.85235,0.8526,0.8516,0.8519,65000000.0
2008-11-25 00:12:00,0.852,0.85255,0.852,0.85205,32400000.0
2008-11-25 00:13:00,0.85205,0.85225,0.85195,0.8521,24000000.0
2008-11-25 00:14:00,0.85215,0.8525,0.85215,0.85225,41800000.0
2008-11-25 00:15:00,0.8524,0.8526,0.8524,0.8524,34200000.0
2008-11-25 00:16:00,0.8525,0.8529,0.8524,0.8529,41000000.0
2008-11-25 00:17:00,0.85285,0.85285,0.8525,0.8525,51000000.0
2008-11-25 00:18:00,0.8525,0.85265,0.8525,0.85265,32400000.0
2008-11-25 00:19:00,0.85255,0.8527,0.8525,0.8525,72600000.0
2008-11-25 00:20:00,0.8525,0.8527,0.8525,0.85255,35000000.0
2008-11-25 00:21:00,0.8526,0.8527,0.8525,0.8526,32400000.0
2008-11-25 00:22:00,0.8526,0.8526,0.8525,0.8525,9600000.0
2008-11-25 00:23:00,0.85255,0.85255,0.8524,0.8524,38200000.0
2008-11-25 00:24:00,0.8524,0.8524,0.8524,0.8524,19000000.0
2008-11-25 00:25:00,0.8525,0.8528,0.8525,0.85265,17800000.0
2008-11-25 00:26:00,0.85265,0.8527,0.85245,0.8527,26000000.0
2008-11-25 00:27:00,0.85265,0.85295,0.85245,0.8528,55600000.0
2008-11-25 00:28:00,0.85285,0.8529,0.8527,0.8527,15200000.0
2008-11-25 00:29:00,0.8527,0.8528,0.8526,0.85275,83600000.0
2008-11-25 00:30:00,0.85275,0.853,0.85265,0.85275,90000000.0
2008-11-25 00:31:00,0.8528,0.8528,0.8528,0.8528,2800000.0
2008-11-25 00:32:00,0.85285,0.85305,0.85285,0.85305,115400000.0
2008-11-25 00:33:00,0.85305,0.8531,0.8529,0.85305,43200000.0
2008-11-25 00:34:00,0.85305,0.85305,0.85295,0.853,49800000.0
2008-11-25 00:35:00,0.853,0.85315,0.8518,0.8522,160400000.0
2008-11-25 00:36:00,0.8522,0.8527,0.85205,0.8527,80600000.0
2008-11-25 00:37:00,0.8527,0.8528,0.8525,0.8527,56600000.0
2008-11-25 00:38:00,0.85265,0.8528,0.8524,0.8526,101600000.0
2008-11-25 00:39:00,0.85265,0.85285,0.85255,0.85285,38000000.0
2008-11-25 00:40:00,0.8528,0.8528,0.85255,0.8526,100800000.0
2008-11-25 00:41:00,0.8526,0.85275,0.8526,0.8527,43200000.0
2008-11-25 00:42:00,0.8526,0.8532,0.8525,0.8527,83400000.0
2008-11-25 00:43:00,0.8528,0.8529,0.85275,0.85285,63200000.0
2008-11-25 00:44:00,0.85285,0.85285,0.8527,0.8527,46600000.0
2008-11-25 00:45:00,0.8527,0.8527,0.85255,0.85265,13400000.0
2008-11-25 00:46:00,0.8527,0.853,0.85255,0.85275,41000000.0
2008-11-25 00:47:00,0.8527,0.8527,0.85255,0.85255,17600000.0
2008-11-25 00:48:00,0.8525,0.8528,0.8525,0.8526,62600000.0
2008-11-25 00:49:00,0.8527,0.8527,0.8525,0.85265,25200000.0
2008-11-25 00:50:00,0.85265,0.85275,0.85245,0.8527,63800000.0
2008-11-25 00:51:00,0.85265,0.85275,0.8526,0.8527,8600000.0
2008-11-25 00:52:00,0.8527,0.8527,0.8525,0.85265,24600000.0
2008-11-25 00:53:00,0.8529,0.8529,0.8525,0.8526,63600000.0
2008-11-25 00:54:00,0.85255,0.85265,0.85255,0.85255,80200000.0
2008-11-25 00:55:00,0.85255,0.85265,0.85245,0.85245,89800000.0
2008-11-25 00:56:00,0.8525,0.85255,0.85215,0.8524,161000000.0
2008-11-25 00:57:00,0.85235,0.8525,0.85235,0.85235,25400000.0
2008-11-25 00:58:00,0.85235,0.8525,0.85225,0.8525,39400000.0
2008-11-25 00:59:00,0.85215,0.8525,0.85215,0.8524,21200000.0
2008-11-25 01:00:00,0.8524,0.8524,0.8519,0.85205,221800000.0
2008-11-25 01:01:00,0.8521,0.85245,0.8521,0.8524,95000000.0
2008-11-25 01:02:00,0.85235,0.8525,0.85215,0.85235,47800000.0
2008-11-25 01:03:00,0.85235,0.8525,0.85225,0.85225,45200000.0
2008-11-25 01:04:00,0.8523,0.85235,0.8522,0.85235,54600000.0
2008-11-25 01:05:00,0.85235,0.85245,0.85225,0.85245,53200000.0
2008-11-25 01:06:00,0.85245,0.8525,0.85235,0.85235,22000000.0
2008-11-25 01:07:00,0.85235,0.8524,0.85215,0.8524,103400000.0
2008-11-25 01:08:00,0.85235,0.85255,0.85235,0.8525,51200000.0
2008-11-25 01:09:00,0.8525,0.85255,0.8524,0.8525,38600000.0
2008-11-25 01:10:00,0.85255,0.8526,0.8525,0.85255,26000000.0
2008-11-25 01:11:00,0.85255,0.8529,0.85255,0.8529,87000000.0
2008-11-25 01:12:00,0.85285,0.8529,0.85275,0.8528,74200000.0
2008-11-25 01:13:00,0.8528,0.8528,0.85275,0.85275,42600000.0
2008-11-25 01:14:00,0.8528,0.8528,0.8526,0.8526,81600000.0
2008-11-25 01:15:00,0.8526,0.85265,0.8525,0.8525,37400000.0
2008-11-25 01:16:00,0.8526,0.85275,0.8526,0.85275,51400000.0
2008-11-25 01:17:00,0.85265,0.85265,0.8525,0.8525,75800000.0
2008-11-25 01:18:00,0.8525,0.85255,0.8525,0.85255,16400000.0
2008-11-25 01:19:00,0.85255,0.85255,0.8525,0.8525,47200000.0
2008-11-25 01:20:00,0.8525,0.8526,0.8525,0.8526,13600000.0
2008-11-25 01:21:00,0.8526,0.85265,0.8525,0.8525,26400000.0
2008-11-25 01:22:00,0.8525,0.8525,0.8525,0.8525,29600000.0
2008-11-25 01:23:00,0.8525,0.8525,0.8525,0.8525,18000000.0
2008-11-25 01:24:00,0.8525,0.8525,0.8525,0.8525,7800000.0
2008-11-25 01:25:00,0.8525,0.8525,0.8525,0.8525,9600000.0
2008-11-25 01:26:00,0.8525,0.8525,0.8525,0.8525,4800000.0
2008-11-25 01:27:00,0.8525,0.8525,0.8525,0.8525,8000000.0
2008-11-25 01:28:00,0.8525,0.8525,0.8525,0.8525,1600000.0
2008-11-25 01:29:00,0.8525,0.8525,0.8525,0.8525,14400000.0
2008-11-25 01:30:00,0.8525,0.8525,0.8525,0.8525,11200000.0
2008-11-25 01:31:00,0.8525,0.85265,0.8525,0.85255,123200000.0
2008-11-25 01:32:00,0.85255,0.85255,0.8525,0.8525,66600000.0
2008-11-25 01:33:00,0.8525,0.8525,0.8525,0.8525,16000000.0
2008-11-25 01:34:00,0.8525,0.8525,0.8525,0.8525,25600000.0
2008-11-25 01:35:00,0.8525,0.8525,0.8525,0.8525,30400000.0
2008-11-25 01:36:00,0.8525,0.8528,0.8525,0.8528,108400000.0
2008-11-25 01:37:00,0.8528,0.8531,0.8527,0.8527,249600000.0
2008-11-25 01:38:00,0.8527,0.8529,0.8527,0.8529,54400000.0
2008-11-25 01:39:00,0.8529,0.8529,0.8527,0.8527,125200000.0
2008-11-25 01:40:00,0.8527,0.85275,0.8527,0.8527,129000000.0
2008-11-25 01:41:00,0.8527,0.8527,0.8527,0.8527,67000000.0
2008-11-25 01:42:00,0.8527,0.8527,0.8527,0.8527,25600000.0
2008-11-25 01:43:00,0.8527,0.8527,0.8527,0.8527,44800000.0
2008-11-25 01:44:00,0.8527,0.8527,0.85225,0.8527,103800000.0
2008-11-25 01:45:00,0.8527,0.8527,0.85235,0.8527,248600000.0
2008-11-25 01:46:00,0.8527,0.8527,0.852,0.85205,65600000.0
2008-11-25 01:47:00,0.85205,0.85215,0.85205,0.85215,29000000.0
2008-11-25 01:48:00,0.85215,0.85215,0.85205,0.85205,49800000.0
2008-11-25 01:49:00,0.85205,0.85205,0.85205,0.85205,11000000.0
2008-11-25 01:50:00,0.85215,0.8523,0.85205,0.8523,51000000.0
2008-11-25 01:51:00,0.85225,0.85225,0.85215,0.85215,83400000.0
2008-11-25 01:52:00,0.85215,0.85245,0.852,0.85245,113200000.0
2008-11-25 01:53:00,0.8524,0.85265,0.85235,0.85265,183200000.0
2008-11-25 01:54:00,0.8526,0.8526,0.8522,0.8524,101000000.0
2008-11-25 01:55:00,0.8524,0.85265,0.8522,0.8525,116800000.0
2008-11-25 01:56:00,0.8524,0.8526,0.8524,0.85245,79800000.0
2008-11-25 01:57:00,0.8524,0.85255,0.85225,0.8524,76800000.0
2008-11-25 01:58:00,0.8523,0.8524,0.8522,0.85235,54400000.0
2008-11-25 01:59:00,0.8524,0.8524,0.85225,0.85225,18200000.0
2008-11-25 02:00:00,0.85225,0.85245,0.85225,0.85245,57400000.0
2008-11-25 02:01:00,0.85245,0.85245,0.85225,0.85225,32600000.0
2008-11-25 02:02:00,0.85225,0.85235,0.8519,0.8523,48400000.0
2008-11-25 02:03:00,0.85235,0.85245,0.8523,0.8524,59800000.0
2008-11-25 02:04:00,0.8524,0.85245,0.85225,0.85225,59000000.0
2008-11-25 02:05:00,0.8523,0.85245,0.85225,0.85245,103000000.0
2008-11-25 02:06:00,0.85265,0.85275,0.8525,0.8525,29800000.0
2008-11-25 02:07:00,0.85245,0.8525,0.85225,0.85225,76400000.0
2008-11-25 02:08:00,0.85225,0.85245,0.852,0.85235,82200000.0
2008-11-25 02:09:00,0.8524,0.85245,0.85225,0.85225,70200000.0
2008-11-25 02:10:00,0.85225,0.85225,0.8519,0.85205,135200000.0
2008-11-25 02:11:00,0.852,0.85205,0.8519,0.8519,103600000.0
2008-11-25 02:12:00,0.8519,0.85215,0.8519,0.85195,80800000.0
2008-11-25 02:13:00,0.852,0.85205,0.8519,0.8519,35000000.0
2008-11-25 02:14:00,0.8519,0.8519,0.85155,0.8517,53600000.0
2008-11-25 02:15:00,0.8517,0.8519,0.85165,0.85185,51000000.0
2008-11-25 02:16:00,0.8519,0.85195,0.8517,0.8517,26200000.0
2008-11-25 02:17:00,0.85165,0.8518,0.85155,0.8518,73200000.0
2008-11-25 02:18:00,0.85175,0.85175,0.85165,0.8517,68000000.0
2008-11-25 02:19:00,0.8517,0.8517,0.85135,0.85135,75000000.0
2008-11-25 02:20:00,0.85135,0.8515,0.8513,0.85135,31800000.0
2008-11-25 02:21:00,0.85135,0.8516,0.85125,0.85155,43800000.0
2008-11-25 02:22:00,0.8515,0.85165,0.85145,0.85155,74000000.0
2008-11-25 02:23:00,0.85155,0.85155,0.85135,0.8514,39600000.0
2008-11-25 02:24:00,0.8514,0.85165,0.8514,0.8516,17600000.0
2008-11-25 02:25:00,0.8515,0.85175,0.8515,0.85175,13000000.0
2008-11-25 02:26:00,0.8517,0.85185,0.85165,0.85165,34600000.0
2008-11-25 02:27:00,0.8517,0.85185,0.8517,0.85185,28600000.0
2008-11-25 02:28:00,0.8519,0.8522,0.8519,0.85215,138400000.0
2008-11-25 02:29:00,0.8521,0.85215,0.852,0.85205,68600000.0
2008-11-25 02:30:00,0.85205,0.85215,0.8519,0.852,48800000.0
2008-11-25 02:31:00,0.852,0.852,0.85155,0.8517,45200000.0
2008-11-25 02:32:00,0.8517,0.85185,0.85165,0.8517,87800000.0
2008-11-25 02:33:00,0.8517,0.85175,0.85155,0.85175,54800000.0
2008-11-25 02:34:00,0.8517,0.8518,0.8516,0.85165,19600000.0
2008-11-25 02:35:00,0.8517,0.8517,0.8514,0.8514,28400000.0
2008-11-25 02:36:00,0.85145,0.85175,0.85145,0.8516,58800000.0
2008-11-25 02:37:00,0.8516,0.8518,0.8516,0.8518,34600000.0
2008-11-25 02:38:00,0.8518,0.852,0.85165,0.852,34400000.0
2008-11-25 02:39:00,0.85195,0.852,0.85195,0.852,13800000.0
2008-11-25 02:40:00,0.85205,0.85235,0.852,0.8522,191200000.0
2008-11-25 02:41:00,0.8522,0.85225,0.85215,0.85225,28600000.0
2008-11-25 02:42:00,0.8522,0.85225,0.8521,0.8521,68000000.0
2008-11-25 02:43:00,0.85215,0.85225,0.8521,0.85215,78400000.0
2008-11-25 02:44:00,0.85215,0.8522,0.85185,0.85185,42400000.0
2008-11-25 02:45:00,0.85185,0.8519,0.85155,0.85175,75000000.0
2008-11-25 02:46:00,0.8516,0.85185,0.8515,0.8517,57800000.0
2008-11-25 02:47:00,0.85175,0.8518,0.85155,0.8516,21400000.0
2008-11-25 02:48:00,0.85165,0.8518,0.85155,0.85155,39800000.0
2008-11-25 02:49:00,0.8515,0.85155,0.85075,0.8508,70600000.0
2008-11-25 02:50:00,0.85085,0.8511,0.8508,0.85095,81000000.0
2008-11-25 02:51:00,0.85095,0.8513,0.85095,0.8511,38200000.0
2008-11-25 02:52:00,0.8511,0.85115,0.85085,0.85105,123600000.0
2008-11-25 02:53:00,0.85095,0.851,0.8508,0.8509,32200000.0
2008-11-25 02:54:00,0.8509,0.85115,0.8508,0.851,49800000.0
2008-11-25 02:55:00,0.851,0.85125,0.85075,0.8508,59600000.0
2008-11-25 02:56:00,0.85085,0.851,0.85085,0.85095,47600000.0
2008-11-25 02:57:00,0.851,0.851,0.85065,0.8508,69400000.0
2008-11-25 02:58:00,0.8508,0.8511,0.8508,0.85105,60600000.0
2008-11-25 02:59:00,0.85105,0.85125,0.85105,0.85105,55800000.0
2008-11-25 03:00:00,0.851,0.85115,0.85075,0.85095,47400000.0
2008-11-25 03:01:00,0.851,0.85115,0.851,0.85115,62600000.0
2008-11-25 03:02:00,0.8512,0.8513,0.85115,0.85115,26800000.0
2008-11-25 03:03:00,0.8512,0.8513,0.85115,0.85115,33600000.0
2008-11-25 03:04:00,0.8511,0.85115,0.85095,0.85095,18400000.0
2008-11-25 03:05:00,0.85095,0.85095,0.8509,0.85095,26000000.0
2008-11-25 03:06:00,0.85095,0.85095,0.85075,0.8508,67800000.0
2008-11-25 03:07:00,0.8508,0.85085,0.85065,0.85065,83400000.0
2008-11-25 03:08:00,0.8507,0.85075,0.8505,0.8506,90600000.0
2008-11-25 03:09:00,0.85065,0.85065,0.8504,0.85045,55200000.0
2008-11-25 03:10:00,0.8505,0.85055,0.8504,0.85045,41600000.0
2008-11-25 03:11:00,0.8505,0.8509,0.8505,0.8507,44200000.0
2008-11-25 03:12:00,0.85065,0.8507,0.85045,0.85045,34800000.0
2008-11-25 03:13:00,0.8505,0.8506,0.85025,0.85025,39600000.0
2008-11-25 03:14:00,0.85035,0.85045,0.85005,0.85025,47800000.0
2008-11-25 03:15:00,0.8503,0.8506,0.85015,0.85055,38600000.0
2008-11-25 03:16:00,0.85045,0.8507,0.8503,0.8503,74400000.0
2008-11-25 03:17:00,0.85035,0.8507,0.85035,0.8506,75000000.0
2008-11-25 03:18:00,0.8507,0.85075,0.85035,0.85035,31800000.0
2008-11-25 03:19:00,0.8504,0.8505,0.85035,0.8504,9400000.0
2008-11-25 03:20:00,0.85035,0.85055,0.85035,0.85045,47600000.0
2008-11-25 03:21:00,0.85045,0.8508,0.85045,0.85055,68000000.0
2008-11-25 03:22:00,0.8506,0.8506,0.8505,0.8505,38600000.0
2008-11-25 03:23:00,0.8505,0.8505,0.8505,0.8505,19200000.0
2008-11-25 03:24:00,0.8505,0.85065,0.8505,0.8505,56600000.0
2008-11-25 03:25:00,0.8505,0.85085,0.8505,0.8506,87600000.0
2008-11-25 03:26:00,0.85065,0.85075,0.8506,0.85075,18600000.0
2008-11-25 03:27:00,0.8508,0.85085,0.8508,0.8508,8200000.0
2008-11-25 03:28:00,0.85085,0.85085,0.8508,0.85085,6000000.0
2008-11-25 03:29:00,0.85085,0.85085,0.8508,0.8508,7600000.0
2008-11-25 03:30:00,0.8508,0.85085,0.8508,0.85085,7600000.0
2008-11-25 03:31:00,0.85085,0.8509,0.8508,0.8508,25000000.0
2008-11-25 03:32:00,0.8508,0.85085,0.8504,0.8505,43200000.0
2008-11-25 03:33:00,0.8505,0.8505,0.8503,0.8503,23000000.0
2008-11-25 03:34:00,0.8503,0.8505,0.8503,0.85045,28600000.0
2008-11-25 03:35:00,0.8506,0.8507,0.85055,0.8506,39200000.0
2008-11-25 03:36:00,0.85055,0.85085,0.85055,0.8508,39800000.0
2008-11-25 03:37:00,0.8508,0.8508,0.8507,0.8507,63200000.0
2008-11-25 03:38:00,0.8507,0.85095,0.8507,0.85095,23600000.0
2008-11-25 03:39:00,0.85095,0.85095,0.85055,0.8506,38600000.0
2008-11-25 03:40:00,0.8506,0.85065,0.8504,0.85055,59800000.0
2008-11-25 03:41:00,0.85055,0.8508,0.85045,0.8508,39800000.0
2008-11-25 03:42:00,0.8508,0.8508,0.85075,0.8508,8800000.0
2008-11-25 03:43:00,0.85075,0.85085,0.8507,0.8508,19000000.0
2008-11-25 03:44:00,0.85075,0.85075,0.8505,0.85055,23000000.0
2008-11-25 03:45:00,0.8506,0.8511,0.85045,0.8511,90400000.0
2008-11-25 03:46:00,0.8511,0.85125,0.851,0.8512,51400000.0
2008-11-25 03:47:00,0.8512,0.8512,0.8507,0.8508,91800000.0
2008-11-25 03:48:00,0.8508,0.8508,0.85055,0.8506,38600000.0
2008-11-25 03:49:00,0.8506,0.85065,0.85055,0.8506,23800000.0
2008-11-25 03:50:00,0.85065,0.85065,0.85045,0.85055,91400000.0
2008-11-25 03:51:00,0.8506,0.8506,0.85025,0.8505,77600000.0
2008-11-25 03:52:00,0.8506,0.8506,0.85045,0.8505,78800000.0
2008-11-25 03:53:00,0.8505,0.85065,0.85045,0.85065,36600000.0
2008-11-25 03:54:00,0.85065,0.85075,0.85045,0.8506,89400000.0
2008-11-25 03:55:00,0.8506,0.85075,0.8506,0.85075,25000000.0
2008-11-25 03:56:00,0.8507,0.8507,0.85055,0.8507,83000000.0
2008-11-25 03:57:00,0.8507,0.8509,0.8505,0.8505,75800000.0
2008-11-25 03:58:00,0.85035,0.8509,0.85035,0.8509,80200000.0
2008-11-25 03:59:00,0.8509,0.85125,0.8506,0.8509,109400000.0
2008-11-25 04:00:00,0.8509,0.851,0.8508,0.85095,110400000.0
2008-11-25 04:01:00,0.8509,0.85095,0.85085,0.8509,25000000.0
2008-11-25 04:02:00,0.85095,0.8512,0.85095,0.85115,25600000.0
2008-11-25 04:03:00,0.8511,0.85115,0.8507,0.8507,116200000.0
2008-11-25 04:04:00,0.8507,0.8508,0.8506,0.8507,92000000.0
2008-11-25 04:05:00,0.8507,0.85085,0.8507,0.8507,76800000.0
2008-11-25 04:06:00,0.8507,0.85085,0.8507,0.85085,7600000.0
2008-11-25 04:07:00,0.8508,0.85085,0.85075,0.85085,40600000.0
2008-11-25 04:08:00,0.85085,0.85085,0.85065,0.85075,31000000.0
2008-11-25 04:09:00,0.85075,0.85085,0.85075,0.8508,18400000.0
2008-11-25 04:10:00,0.8508,0.85095,0.85075,0.85095,62600000.0
2008-11-25 04:11:00,0.85095,0.8511,0.8509,0.8509,37000000.0
2008-11-25 04:12:00,0.8509,0.85095,0.85085,0.85085,22200000.0
2008-11-25 04:13:00,0.85085,0.85105,0.85085,0.85085,46800000.0
2008-11-25 04:14:00,0.85085,0.85115,0.8508,0.8508,90800000.0
2008-11-25 04:15:00,0.85075,0.8509,0.8505,0.85055,167600000.0
2008-11-25 04:16:00,0.8505,0.85075,0.8505,0.85055,327800000.0
2008-11-25 04:17:00,0.8505,0.85065,0.8505,0.8505,150600000.0
2008-11-25 04:18:00,0.8505,0.85055,0.8505,0.8505,73600000.0
2008-11-25 04:19:00,0.8505,0.85055,0.8505,0.8505,168400000.0
2008-11-25 04:20:00,0.8505,0.8505,0.8505,0.8505,6400000.0
2008-11-25 04:21:00,0.8505,0.8505,0.8505,0.8505,144800000.0
2008-11-25 04:22:00,0.8505,0.8505,0.8505,0.8505,47000000.0
2008-11-25 04:23:00,0.8505,0.8505,0.85005,0.8501,26000000.0
2008-11-25 04:24:00,0.8501,0.85045,0.8501,0.85045,63400000.0
2008-11-25 04:25:00,0.85045,0.85045,0.85035,0.8504,34000000.0
2008-11-25 04:26:00,0.85035,0.85035,0.85015,0.85015,20200000.0
2008-11-25 04:27:00,0.85015,0.8502,0.8501,0.8501,141399997.0
2008-11-25 04:28:00,0.8501,0.85025,0.8501,0.85015,428999986.0
2008-11-25 04:29:00,0.85015,0.8502,0.85015,0.8502,34600000.0
2008-11-25 04:30:00,0.85015,0.8503,0.85005,0.8503,79400000.0
2008-11-25 04:31:00,0.8503,0.8503,0.84985,0.8501,57000000.0
2008-11-25 04:32:00,0.8501,0.85045,0.85005,0.85035,254400000.0
2008-11-25 04:33:00,0.8503,0.85045,0.8503,0.85045,79000000.0
2008-11-25 04:34:00,0.8505,0.85055,0.8504,0.8504,99200000.0
2008-11-25 04:35:00,0.85168,0.85168,0.85042,0.85042,149400000.0
2008-11-25 04:36:00,0.85045,0.85045,0.8503,0.8504,104000000.0
2008-11-25 04:37:00,0.8504,0.85055,0.8504,0.8505,124800000.0
2008-11-25 04:38:00,0.8505,0.8505,0.85035,0.85035,12800000.0
2008-11-25 04:39:00,0.8503,0.8503,0.85025,0.8503,4000000.0
2008-11-25 04:40:00,0.85025,0.8503,0.8502,0.8502,28400000.0
2008-11-25 04:41:00,0.8502,0.85025,0.8502,0.85025,49000000.0
2008-11-25 04:42:00,0.85025,0.8503,0.85025,0.8503,9600000.0
2008-11-25 04:43:00,0.85025,0.85055,0.85025,0.8505,63600000.0
2008-11-25 04:44:00,0.85045,0.8505,0.85045,0.8505,19200000.0
2008-11-25 04:45:00,0.8505,0.8505,0.85045,0.85045,11000000.0
2008-11-25 04:46:00,0.85045,0.8505,0.85035,0.8504,20000000.0
2008-11-25 04:47:00,0.85035,0.85035,0.8502,0.8503,42400000.0
2008-11-25 04:48:00,0.85025,0.8504,0.85025,0.8504,13200000.0
2008-11-25 04:49:00,0.85035,0.85045,0.8503,0.85045,21600000.0
2008-11-25 04:50:00,0.85045,0.85055,0.85045,0.85045,49000000.0
2008-11-25 04:51:00,0.8505,0.85055,0.8504,0.85045,31400000.0
2008-11-25 04:52:00,0.85045,0.85045,0.85035,0.85035,37600000.0
2008-11-25 04:53:00,0.85035,0.85035,0.8502,0.8503,100800000.0
2008-11-25 04:54:00,0.85025,0.8504,0.85025,0.8504,10600000.0
2008-11-25 04:55:00,0.85035,0.85035,0.8502,0.85035,47200000.0
2008-11-25 04:56:00,0.8503,0.8503,0.8502,0.85025,23000000.0
2008-11-25 04:57:00,0.8502,0.8505,0.8502,0.8505,42200000.0
2008-11-25 04:58:00,0.8505,0.85105,0.85045,0.85085,71200000.0
2008-11-25 04:59:00,0.8508,0.8509,0.85075,0.8508,18200000.0
2008-11-25 05:00:00,0.85075,0.8509,0.85075,0.8509,41200000.0
2008-11-25 05:01:00,0.8509,0.85095,0.8509,0.85095,9800000.0
2008-11-25 05:02:00,0.85095,0.85125,0.8509,0.85105,70600000.0
2008-11-25 05:03:00,0.85105,0.85135,0.851,0.8511,102800000.0
2008-11-25 05:04:00,0.8511,0.85135,0.8511,0.8512,44000000.0
2008-11-25 05:05:00,0.85125,0.85135,0.85115,0.8513,61400000.0
2008-11-25 05:06:00,0.8513,0.8513,0.85105,0.85105,33400000.0
2008-11-25 05:07:00,0.85105,0.85115,0.8508,0.85105,82000000.0
2008-11-25 05:08:00,0.8511,0.8511,0.8508,0.85095,55000000.0
2008-11-25 05:09:00,0.85095,0.851,0.8509,0.851,20000000.0
2008-11-25 05:10:00,0.85095,0.8512,0.8509,0.85115,48800000.0
2008-11-25 05:11:00,0.85115,0.8512,0.851,0.85105,44200000.0
2008-11-25 05:12:00,0.85105,0.85115,0.851,0.8511,52000000.0
2008-11-25 05:13:00,0.8511,0.8512,0.8508,0.8508,34800000.0
2008-11-25 05:14:00,0.85095,0.8513,0.85055,0.85095,133800000.0
2008-11-25 05:15:00,0.851,0.85125,0.851,0.85125,97000000.0
2008-11-25 05:16:00,0.8512,0.85135,0.8512,0.85125,35200000.0
2008-11-25 05:17:00,0.8512,0.8513,0.85105,0.85105,23200000.0
2008-11-25 05:18:00,0.85105,0.85115,0.85095,0.85115,44200000.0
2008-11-25 05:19:00,0.85115,0.8512,0.8511,0.8512,29200000.0
2008-11-25 05:20:00,0.85125,0.8513,0.8511,0.8512,40800000.0
2008-11-25 05:21:00,0.8512,0.8513,0.8512,0.8512,5600000.0
2008-11-25 05:22:00,0.8512,0.8514,0.85105,0.8512,102600000.0
2008-11-25 05:23:00,0.8512,0.85145,0.85095,0.8513,118400000.0
2008-11-25 05:24:00,0.8513,0.85155,0.85085,0.85085,181600000.0
2008-11-25 05:25:00,0.85085,0.8511,0.8506,0.85105,187800000.0
2008-11-25 05:26:00,0.851,0.851,0.8505,0.85055,85200000.0
2008-11-25 05:27:00,0.85055,0.8507,0.8505,0.8505,44400000.0
2008-11-25 05:28:00,0.8505,0.8506,0.85045,0.8505,77400000.0
2008-11-25 05:29:00,0.8505,0.8505,0.84985,0.8501,145600000.0
2008-11-25 05:30:00,0.85015,0.8502,0.8499,0.8499,129400000.0
2008-11-25 05:31:00,0.8499,0.84995,0.8496,0.8498,159200000.0
2008-11-25 05:32:00,0.8498,0.84995,0.8498,0.84995,116800000.0
2008-11-25 05:33:00,0.85,0.85005,0.84985,0.85,74800000.0
2008-11-25 05:34:00,0.85,0.85025,0.84995,0.85025,158200000.0
2008-11-25 05:35:00,0.85025,0.85025,0.84995,0.85005,127600000.0
2008-11-25 05:36:00,0.8501,0.85035,0.85005,0.85035,129400000.0
2008-11-25 05:37:00,0.85035,0.85035,0.85025,0.8503,66800000.0
2008-11-25 05:38:00,0.8503,0.85045,0.85025,0.8503,75000000.0
2008-11-25 05:39:00,0.8503,0.85035,0.84995,0.84995,44600000.0
2008-11-25 05:40:00,0.84995,0.85015,0.84985,0.8501,87000000.0
2008-11-25 05:41:00,0.8501,0.85015,0.85,0.8501,63400000.0
2008-11-25 05:42:00,0.8502,0.8502,0.84985,0.84985,58200000.0
2008-11-25 05:43:00,0.8499,0.84995,0.8498,0.8499,79200000.0
2008-11-25 05:44:00,0.8499,0.8499,0.8498,0.8499,41800000.0
2008-11-25 05:45:00,0.8499,0.85015,0.84985,0.85,39600000.0
2008-11-25 05:46:00,0.85005,0.8502,0.85,0.85015,15600000.0
2008-11-25 05:47:00,0.8502,0.85065,0.85,0.85,120200000.0
2008-11-25 05:48:00,0.84995,0.84995,0.8498,0.8499,62000000.0
2008-11-25 05:49:00,0.8499,0.8501,0.8499,0.85005,16800000.0
2008-11-25 05:50:00,0.85,0.8503,0.84995,0.8503,88000000.0
2008-11-25 05:51:00,0.85025,0.8503,0.8498,0.84995,200000000.0
2008-11-25 05:52:00,0.84995,0.84995,0.8498,0.8498,87600000.0
2008-11-25 05:53:00,0.8498,0.8498,0.8495,0.84975,99700000.0
2008-11-25 05:54:00,0.84975,0.85,0.84975,0.84975,89200000.0
2008-11-25 05:55:00,0.8498,0.84985,0.8498,0.8498,21200000.0
2008-11-25 05:56:00,0.8499,0.84995,0.8498,0.8499,34600000.0
2008-11-25 05:57:00,0.8499,0.8499,0.8494,0.84945,75000000.0
2008-11-25 05:58:00,0.84945,0.8495,0.8493,0.84945,64400000.0
2008-11-25 05:59:00,0.8495,0.84985,0.8493,0.84985,144400000.0
2008-11-25 06:00:00,0.8498,0.8499,0.8496,0.8496,185000000.0
2008-11-25 06:01:00,0.8496,0.85005,0.8496,0.84995,128200000.0
2008-11-25 06:02:00,0.8499,0.8502,0.84985,0.84995,102800000.0
2008-11-25 06:03:00,0.8499,0.85005,0.8498,0.8498,78600000.0
2008-11-25 06:04:00,0.84985,0.85005,0.84945,0.84945,91200000.0
2008-11-25 06:05:00,0.84945,0.8498,0.84945,0.8498,115200000.0
2008-11-25 06:06:00,0.8499,0.85,0.84965,0.85,22200000.0
2008-11-25 06:07:00,0.85,0.85005,0.8499,0.85005,30600000.0
2008-11-25 06:08:00,0.8501,0.8502,0.84995,0.84995,78400000.0
2008-11-25 06:09:00,0.84995,0.85025,0.84995,0.8502,41400000.0
2008-11-25 06:10:00,0.85015,0.8503,0.85015,0.85015,76000000.0
2008-11-25 06:11:00,0.8502,0.85065,0.8502,0.85045,102200000.0
2008-11-25 06:12:00,0.8504,0.8505,0.85015,0.8502,111800000.0
2008-11-25 06:13:00,0.8502,0.8503,0.85,0.85,47200000.0
2008-11-25 06:14:00,0.85,0.85025,0.84985,0.8499,128400000.0
2008-11-25 06:15:00,0.84985,0.84985,0.8498,0.8498,382400001.0
2008-11-25 06:16:00,0.84985,0.85,0.8496,0.84965,172599998.0
2008-11-25 06:17:00,0.84965,0.8501,0.84955,0.84985,103000000.0
2008-11-25 06:18:00,0.84985,0.85015,0.8498,0.85015,74800000.0
2008-11-25 06:19:00,0.8501,0.85015,0.8499,0.8499,35600000.0
2008-11-25 06:20:00,0.84995,0.84995,0.84975,0.84975,26600000.0
2008-11-25 06:21:00,0.8498,0.8499,0.8498,0.8498,37600000.0
2008-11-25 06:22:00,0.8498,0.84985,0.84965,0.84975,47800000.0
2008-11-25 06:23:00,0.84975,0.84975,0.8496,0.8497,32000000.0
2008-11-25 06:24:00,0.8498,0.84995,0.8497,0.8498,119000000.0
2008-11-25 06:25:00,0.8498,0.8499,0.84975,0.8499,65200000.0
2008-11-25 06:26:00,0.84995,0.84995,0.8497,0.8498,72800000.0
2008-11-25 06:27:00,0.84985,0.84995,0.84985,0.84985,8600000.0
2008-11-25 06:28:00,0.84985,0.85025,0.84985,0.85005,41400000.0
2008-11-25 06:29:00,0.85,0.8501,0.84975,0.8501,69400000.0
2008-11-25 06:30:00,0.8501,0.8501,0.84985,0.84985,178200000.0
2008-11-25 06:31:00,0.8499,0.8502,0.8499,0.8502,114800000.0
2008-11-25 06:32:00,0.85015,0.85015,0.8499,0.8499,40400000.0
2008-11-25 06:33:00,0.84995,0.84995,0.8498,0.8498,44000000.0
2008-11-25 06:34:00,0.84975,0.85005,0.84975,0.85,74800000.0
2008-11-25 06:35:00,0.85,0.8501,0.85,0.8501,31000000.0
2008-11-25 06:36:00,0.85015,0.85035,0.84995,0.85015,179000000.0
2008-11-25 06:37:00,0.8501,0.85015,0.8498,0.8498,72600000.0
2008-11-25 06:38:00,0.8498,0.84985,0.84935,0.84945,86000000.0
2008-11-25 06:39:00,0.8494,0.84955,0.8494,0.84945,15200000.0
2008-11-25 06:40:00,0.84945,0.84955,0.8494,0.8495,39400000.0
2008-11-25 06:41:00,0.8495,0.8498,0.8495,0.8497,32000000.0
2008-11-25 06:42:00,0.84965,0.85,0.8494,0.8494,154000000.0
2008-11-25 06:43:00,0.84935,0.84985,0.84935,0.8495,92600000.0
2008-11-25 06:44:00,0.84955,0.8496,0.8493,0.8495,65800000.0
2008-11-25 06:45:00,0.8495,0.8496,0.8494,0.84945,37400000.0
2008-11-25 06:46:00,0.8495,0.8495,0.8494,0.8494,37600000.0
2008-11-25 06:47:00,0.84945,0.8495,0.84915,0.84915,96800000.0
2008-11-25 06:48:00,0.8492,0.8494,0.8492,0.84925,40600000.0
2008-11-25 06:49:00,0.84925,0.84925,0.84875,0.849,60200000.0
2008-11-25 06:50:00,0.849,0.8493,0.849,0.84905,45200000.0
2008-11-25 06:51:00,0.84905,0.84925,0.849,0.84905,99800000.0
2008-11-25 06:52:00,0.84905,0.84935,0.849,0.84925,63200000.0
2008-11-25 06:53:00,0.84925,0.8493,0.8492,0.84925,20600000.0
2008-11-25 06:54:00,0.84925,0.8493,0.84915,0.84915,46200000.0
2008-11-25 06:55:00,0.8492,0.8492,0.8491,0.84915,11600000.0
2008-11-25 06:56:00,0.84915,0.8498,0.84915,0.8494,31200000.0
2008-11-25 06:57:00,0.84935,0.8497,0.84925,0.84935,21000000.0
2008-11-25 06:58:00,0.8493,0.84935,0.84925,0.84935,22000000.0
2008-11-25 06:59:00,0.84925,0.84935,0.84915,0.84925,68800000.0
2008-11-25 07:00:00,0.84925,0.8493,0.84925,0.84925,8600000.0
2008-11-25 07:01:00,0.84925,0.84935,0.84925,0.8493,34800000.0
2008-11-25 07:02:00,0.8494,0.84945,0.8493,0.84935,25600000.0
2008-11-25 07:03:00,0.8494,0.8494,0.84935,0.84935,26000000.0
2008-11-25 07:04:00,0.84935,0.8495,0.8492,0.8494,63000000.0
2008-11-25 07:05:00,0.84935,0.8495,0.84925,0.8495,46200000.0
2008-11-25 07:06:00,0.84955,0.8498,0.8495,0.8496,110800000.0
2008-11-25 07:07:00,0.8496,0.8496,0.84935,0.8494,43200000.0
2008-11-25 07:08:00,0.84935,0.84935,0.8491,0.84925,118200000.0
2008-11-25 07:09:00,0.8493,0.8497,0.84925,0.84965,52800000.0
2008-11-25 07:10:00,0.8498,0.8498,0.8495,0.84965,39000000.0
2008-11-25 07:11:00,0.84965,0.8501,0.84965,0.84995,94200000.0
2008-11-25 07:12:00,0.85,0.85035,0.85,0.85025,108600000.0
2008-11-25 07:13:00,0.8502,0.8502,0.84995,0.84995,57000000.0
2008-11-25 07:14:00,0.84995,0.85015,0.8498,0.85015,55600000.0
2008-11-25 07:15:00,0.85015,0.85025,0.84985,0.85015,77200000.0
2008-11-25 07:16:00,0.85005,0.8503,0.85,0.8503,32000000.0
2008-11-25 07:17:00,0.8503,0.8504,0.85,0.8501,184800004.0
2008-11-25 07:18:00,0.85015,0.85015,0.85005,0.8501,8000000.0
2008-11-25 07:19:00,0.85005,0.85005,0.8495,0.84955,589600011.0
2008-11-25 07:20:00,0.84955,0.84955,0.8491,0.84915,146200000.0
2008-11-25 07:21:00,0.84915,0.8495,0.84905,0.8495,117200000.0
2008-11-25 07:22:00,0.8495,0.8496,0.84915,0.8493,163600000.0
2008-11-25 07:23:00,0.8493,0.84965,0.84915,0.8495,107200000.0
2008-11-25 07:24:00,0.84945,0.84945,0.8494,0.8494,25800000.0
2008-11-25 07:25:00,0.8494,0.8496,0.84905,0.8496,117200000.0
2008-11-25 07:26:00,0.8496,0.85005,0.8496,0.84965,130000000.0
2008-11-25 07:27:00,0.8497,0.84995,0.84965,0.8499,48200000.0
2008-11-25 07:28:00,0.84975,0.85,0.84965,0.84975,110800000.0
2008-11-25 07:29:00,0.84975,0.84995,0.84975,0.8498,81800000.0
2008-11-25 07:30:00,0.8498,0.84985,0.84955,0.84965,64800000.0
2008-11-25 07:31:00,0.8497,0.84985,0.84965,0.84965,64600000.0
2008-11-25 07:32:00,0.84955,0.84955,0.8492,0.8492,97400000.0
2008-11-25 07:33:00,0.8492,0.8493,0.8492,0.8493,46200000.0
2008-11-25 07:34:00,0.84935,0.8498,0.8493,0.8496,96000000.0
2008-11-25 07:35:00,0.8496,0.8498,0.8495,0.84975,60000000.0
2008-11-25 07:36:00,0.84975,0.8498,0.84915,0.84925,149400000.0
2008-11-25 07:37:00,0.8492,0.84925,0.84905,0.8491,15600000.0
2008-11-25 07:38:00,0.84915,0.84915,0.84905,0.84905,5200000.0
2008-11-25 07:39:00,0.8491,0.8498,0.8491,0.8495,110400000.0
2008-11-25 07:40:00,0.8495,0.8496,0.84905,0.84955,109000000.0
2008-11-25 07:41:00,0.8496,0.84975,0.84935,0.8494,88800000.0
2008-11-25 07:42:00,0.8494,0.84985,0.8491,0.84975,119200000.0
2008-11-25 07:43:00,0.84975,0.84995,0.84955,0.8496,91000000.0
2008-11-25 07:44:00,0.8496,0.84985,0.84925,0.8495,115200000.0
2008-11-25 07:45:00,0.8495,0.8496,0.8492,0.8494,128800000.0
2008-11-25 07:46:00,0.8494,0.8496,0.8493,0.8493,67200000.0
2008-11-25 07:47:00,0.8493,0.8495,0.8492,0.84945,83800000.0
2008-11-25 07:48:00,0.8495,0.84975,0.8495,0.8496,18600000.0
2008-11-25 07:49:00,0.8496,0.84965,0.8495,0.84955,40200000.0
2008-11-25 07:50:00,0.8495,0.84955,0.8493,0.84955,56200000.0
2008-11-25 07:51:00,0.84955,0.8497,0.8494,0.8494,48200000.0
2008-11-25 07:52:00,0.84935,0.84955,0.84935,0.84955,56200000.0
2008-11-25 07:53:00,0.8496,0.84965,0.84945,0.8496,37200000.0
2008-11-25 07:54:00,0.8496,0.8497,0.84945,0.84955,27800000.0
2008-11-25 07:55:00,0.8494,0.8496,0.8494,0.8495,15000000.0
2008-11-25 07:56:00,0.8495,0.8495,0.84935,0.8495,22400000.0
2008-11-25 07:57:00,0.84945,0.84945,0.84905,0.8492,21600000.0
2008-11-25 07:58:00,0.84925,0.84955,0.84925,0.8494,64600000.0
2008-11-25 07:59:00,0.8494,0.84965,0.8494,0.84955,52200000.0
2008-11-25 08:00:00,0.8495,0.84975,0.84945,0.8496,58400000.0
2008-11-25 08:01:00,0.8496,0.8497,0.8493,0.8494,77400000.0
2008-11-25 08:02:00,0.8494,0.84955,0.84935,0.84955,33400000.0
2008-11-25 08:03:00,0.8495,0.8495,0.8491,0.84915,30000000.0
2008-11-25 08:04:00,0.8491,0.84915,0.84905,0.8491,32400000.0
2008-11-25 08:05:00,0.8491,0.8493,0.849,0.84905,46200000.0
2008-11-25 08:06:00,0.849,0.84905,0.849,0.849,12400000.0
2008-11-25 08:07:00,0.8489,0.8491,0.8487,0.8491,99600000.0
2008-11-25 08:08:00,0.84925,0.84945,0.8491,0.84945,40600000.0
2008-11-25 08:09:00,0.84945,0.84945,0.84935,0.8494,55200000.0
2008-11-25 08:10:00,0.8494,0.84945,0.8494,0.84945,24200000.0
2008-11-25 08:11:00,0.84945,0.8496,0.84915,0.8492,79200000.0
2008-11-25 08:12:00,0.84925,0.8494,0.8491,0.8492,161000000.0
2008-11-25 08:13:00,0.8492,0.8501,0.84915,0.8501,126600000.0
2008-11-25 08:14:00,0.8501,0.8503,0.84965,0.84965,182500000.0
2008-11-25 08:15:00,0.84965,0.84985,0.84955,0.8496,116400000.0
2008-11-25 08:16:00,0.8496,0.84965,0.8496,0.8496,129600000.0
2008-11-25 08:17:00,0.8496,0.8496,0.8496,0.8496,26600000.0
2008-11-25 08:18:00,0.8496,0.8496,0.8496,0.8496,32000000.0
2008-11-25 08:19:00,0.8496,0.84975,0.8496,0.84965,196200000.0
2008-11-25 08:20:00,0.8496,0.8496,0.8496,0.8496,94400000.0
2008-11-25 08:21:00,0.8496,0.85035,0.8496,0.8502,174000000.0
2008-11-25 08:22:00,0.8502,0.85185,0.85,0.8517,190400000.0
2008-11-25 08:23:00,0.8517,0.8517,0.85035,0.85095,486200000.0
2008-11-25 08:24:00,0.85095,0.85125,0.8501,0.851,177000000.0
2008-11-25 08:25:00,0.851,0.8516,0.8508,0.85115,211600000.0
2008-11-25 08:26:00,0.8512,0.85185,0.85115,0.85115,146400000.0
2008-11-25 08:27:00,0.85115,0.8512,0.85055,0.851,143600000.0
2008-11-25 08:28:00,0.851,0.85115,0.8507,0.85095,115200000.0
2008-11-25 08:29:00,0.85095,0.8513,0.8508,0.8509,145200000.0
2008-11-25 08:30:00,0.85105,0.85155,0.8508,0.85095,152000000.0
2008-11-25 08:31:00,0.851,0.851,0.85065,0.85085,192200000.0
2008-11-25 08:32:00,0.8509,0.85095,0.8508,0.85085,26800000.0
2008-11-25 08:33:00,0.85085,0.85095,0.8506,0.85075,37200000.0
2008-11-25 08:34:00,0.85075,0.85075,0.85065,0.85065,24200000.0
2008-11-25 08:35:00,0.8507,0.8511,0.85065,0.8507,38200000.0
2008-11-25 08:36:00,0.85055,0.85065,0.85035,0.8506,168000000.0
2008-11-25 08:37:00,0.8506,0.8508,0.85045,0.8508,150000000.0
2008-11-25 08:38:00,0.8508,0.8512,0.8508,0.85115,71000000.0
2008-11-25 08:39:00,0.85115,0.8515,0.8511,0.85135,75800000.0
2008-11-25 08:40:00,0.85135,0.8516,0.85135,0.8515,77800000.0
2008-11-25 08:41:00,0.85155,0.85155,0.8508,0.85115,173400000.0
2008-11-25 08:42:00,0.8512,0.85165,0.85095,0.8511,141000000.0
2008-11-25 08:43:00,0.85115,0.8513,0.85085,0.8512,58400000.0
2008-11-25 08:44:00,0.8512,0.8512,0.85085,0.8509,134400000.0
2008-11-25 08:45:00,0.8509,0.8509,0.8509,0.8509,408000000.0
2008-11-25 08:46:00,0.8509,0.8509,0.8509,0.8509,362600000.0
2008-11-25 08:47:00,0.8509,0.8509,0.85025,0.8505,147800000.0
2008-11-25 08:48:00,0.8505,0.85055,0.8504,0.85055,144800000.0
2008-11-25 08:49:00,0.85055,0.85065,0.8505,0.85055,181200000.0
2008-11-25 08:50:00,0.85055,0.85105,0.8505,0.85085,117600000.0
2008-11-25 08:51:00,0.85085,0.85085,0.8507,0.8508,253800000.0
2008-11-25 08:52:00,0.85085,0.851,0.8508,0.8509,184800000.0
2008-11-25 08:53:00,0.8509,0.8512,0.8509,0.85105,183000000.0
2008-11-25 08:54:00,0.85105,0.85135,0.8509,0.8513,140800000.0
2008-11-25 08:55:00,0.8513,0.85135,0.8512,0.8512,95800000.0
2008-11-25 08:56:00,0.8512,0.8512,0.85075,0.8509,62000000.0
2008-11-25 08:57:00,0.8509,0.85115,0.8509,0.8511,79800000.0
2008-11-25 08:58:00,0.85115,0.85115,0.85105,0.8511,67000000.0
2008-11-25 08:59:00,0.8511,0.85115,0.85065,0.85115,221600000.0
2008-11-25 09:00:00,0.85115,0.8513,0.85085,0.8512,120000000.0
2008-11-25 09:01:00,0.85115,0.8514,0.8511,0.8514,26400000.0
2008-11-25 09:02:00,0.8514,0.8515,0.85135,0.8515,91600000.0
2008-11-25 09:03:00,0.8515,0.85165,0.851,0.85105,241800000.0
2008-11-25 09:04:00,0.851,0.8516,0.85085,0.85145,194200000.0
2008-11-25 09:05:00,0.8515,0.8516,0.85125,0.85135,182600000.0
2008-11-25 09:06:00,0.85135,0.85145,0.8513,0.8513,85600000.0
2008-11-25 09:07:00,0.8512,0.85135,0.85085,0.8511,302000000.0
2008-11-25 09:08:00,0.85115,0.85135,0.85085,0.851,261800000.0
2008-11-25 09:09:00,0.85105,0.8511,0.8507,0.85095,102000000.0
2008-11-25 09:10:00,0.85095,0.85135,0.8508,0.8509,188000000.0
2008-11-25 09:11:00,0.8509,0.85095,0.85065,0.8508,142000000.0
2008-11-25 09:12:00,0.8508,0.85085,0.85065,0.8507,61800000.0
2008-11-25 09:13:00,0.85075,0.8508,0.8506,0.85075,53400000.0
2008-11-25 09:14:00,0.8507,0.85085,0.8507,0.8508,65600000.0
2008-11-25 09:15:00,0.8508,0.85085,0.8507,0.8508,47800000.0
2008-11-25 09:16:00,0.85075,0.8508,0.85075,0.8508,31800000.0
2008-11-25 09:17:00,0.8508,0.8518,0.8508,0.85175,157200000.0
2008-11-25 09:18:00,0.85175,0.85175,0.8512,0.85145,668600005.0
2008-11-25 09:19:00,0.85145,0.85155,0.8508,0.8509,827999976.0
2008-11-25 09:20:00,0.8509,0.8512,0.8507,0.85095,202000000.0
2008-11-25 09:21:00,0.851,0.85135,0.8507,0.85135,160800000.0
2008-11-25 09:22:00,0.8515,0.8516,0.8509,0.851,452200000.0
2008-11-25 09:23:00,0.851,0.8511,0.8508,0.8509,230200000.0
2008-11-25 09:24:00,0.8509,0.8511,0.8508,0.85095,307000000.0
2008-11-25 09:25:00,0.8509,0.85105,0.8509,0.85105,251000000.0
2008-11-25 09:26:00,0.85105,0.8513,0.85095,0.8512,260800000.0
2008-11-25 09:27:00,0.8512,0.8515,0.8512,0.8515,143600000.0
2008-11-25 09:28:00,0.8515,0.85165,0.851,0.85115,258200000.0
2008-11-25 09:29:00,0.85115,0.8515,0.8509,0.85145,447500000.0
2008-11-25 09:30:00,0.8515,0.8515,0.85095,0.85095,354800000.0
2008-11-25 09:31:00,0.85095,0.85105,0.85095,0.851,236200000.0
2008-11-25 09:32:00,0.851,0.8514,0.851,0.8512,237400000.0
2008-11-25 09:33:00,0.8512,0.85135,0.8512,0.85135,213600000.0
2008-11-25 09:34:00,0.8514,0.85145,0.8514,0.85145,178000000.0
2008-11-25 09:35:00,0.8514,0.8515,0.851,0.8513,204200000.0
2008-11-25 09:36:00,0.8513,0.85145,0.85115,0.85135,255400000.0
2008-11-25 09:37:00,0.85135,0.85145,0.85125,0.8514,202800000.0
2008-11-25 09:38:00,0.85145,0.8519,0.8513,0.8515,408800000.0
2008-11-25 09:39:00,0.8515,0.8517,0.85145,0.8516,206200000.0
2008-11-25 09:40:00,0.8516,0.8517,0.85155,0.85155,145000000.0
2008-11-25 09:41:00,0.8516,0.8517,0.85155,0.85165,180400000.0
2008-11-25 09:42:00,0.85175,0.8521,0.8517,0.85205,242400000.0
2008-11-25 09:43:00,0.85205,0.85205,0.8517,0.85195,230000000.0
2008-11-25 09:44:00,0.8519,0.852,0.8518,0.85185,314000000.0
2008-11-25 09:45:00,0.85185,0.8519,0.8515,0.85155,458200000.0
2008-11-25 09:46:00,0.85155,0.85185,0.85155,0.8517,263800000.0
2008-11-25 09:47:00,0.8517,0.85205,0.85165,0.85195,365400000.0
2008-11-25 09:48:00,0.85195,0.85195,0.8519,0.85195,293600000.0
2008-11-25 09:49:00,0.85195,0.85195,0.85165,0.8517,195600000.0
2008-11-25 09:50:00,0.8517,0.8519,0.8517,0.8519,265000000.0
2008-11-25 09:51:00,0.85195,0.8521,0.8519,0.852,194400000.0
2008-11-25 09:52:00,0.85195,0.852,0.8516,0.85175,332400000.0
2008-11-25 09:53:00,0.85175,0.85175,0.8515,0.8516,187200000.0
2008-11-25 09:54:00,0.85165,0.85165,0.851,0.851,252600000.0
2008-11-25 09:55:00,0.851,0.851,0.8509,0.851,239800000.0
2008-11-25 09:56:00,0.851,0.8512,0.8509,0.85105,156600000.0
2008-11-25 09:57:00,0.85105,0.8513,0.851,0.8512,158800000.0
2008-11-25 09:58:00,0.8512,0.8512,0.85095,0.85115,178800000.0
2008-11-25 09:59:00,0.85115,0.8514,0.85115,0.85135,238000000.0
2008-11-25 10:00:00,0.8513,0.8513,0.85075,0.851,290600000.0
2008-11-25 10:01:00,0.8509,0.8513,0.85055,0.85065,277400000.0
2008-11-25 10:02:00,0.85065,0.8507,0.8504,0.8507,293600000.0
2008-11-25 10:03:00,0.85065,0.85065,0.85015,0.8505,286800000.0
2008-11-25 10:04:00,0.8505,0.85055,0.8501,0.8502,212000000.0
2008-11-25 10:05:00,0.8502,0.8505,0.8501,0.85025,194600000.0
2008-11-25 10:06:00,0.8503,0.85045,0.8502,0.8504,150800000.0
2008-11-25 10:07:00,0.8504,0.8504,0.85025,0.8503,131200000.0
2008-11-25 10:08:00,0.85025,0.8507,0.85015,0.8505,330400000.0
2008-11-25 10:09:00,0.85055,0.85055,0.8502,0.8504,276800000.0
2008-11-25 10:10:00,0.8504,0.85045,0.85025,0.8503,332200000.0
2008-11-25 10:11:00,0.8503,0.8506,0.85025,0.85055,253000000.0
2008-11-25 10:12:00,0.85055,0.85105,0.8505,0.85085,470800000.0
2008-11-25 10:13:00,0.85085,0.8512,0.8506,0.8512,488000000.0
2008-11-25 10:14:00,0.8512,0.85135,0.85065,0.8507,471200000.0
2008-11-25 10:15:00,0.85065,0.85125,0.8506,0.85115,395800000.0
2008-11-25 10:16:00,0.8512,0.85155,0.8511,0.85155,431600000.0
2008-11-25 10:17:00,0.85155,0.8516,0.8511,0.85115,484200000.0
2008-11-25 10:18:00,0.85115,0.8513,0.8511,0.85115,210200000.0
2008-11-25 10:19:00,0.85115,0.85135,0.85105,0.85125,365400000.0
2008-11-25 10:20:00,0.85125,0.8516,0.85105,0.8511,325400000.0
2008-11-25 10:21:00,0.85105,0.8515,0.851,0.8515,199400000.0
2008-11-25 10:22:00,0.8514,0.85155,0.85125,0.85155,478000000.0
2008-11-25 10:23:00,0.85155,0.85155,0.8512,0.85125,419600000.0
2008-11-25 10:24:00,0.8513,0.85135,0.85115,0.8513,400600000.0
2008-11-25 10:25:00,0.8513,0.85145,0.85115,0.85135,481800000.0
2008-11-25 10:26:00,0.85135,0.85155,0.8512,0.8513,526400000.0
2008-11-25 10:27:00,0.85135,0.8516,0.8512,0.8512,379400000.0
2008-11-25 10:28:00,0.8512,0.85145,0.85115,0.8512,417200000.0
2008-11-25 10:29:00,0.8512,0.8515,0.8512,0.8515,370400000.0
2008-11-25 10:30:00,0.8515,0.85165,0.8513,0.85145,402600000.0
2008-11-25 10:31:00,0.85145,0.85145,0.85125,0.8514,344400000.0
2008-11-25 10:32:00,0.8514,0.85155,0.85135,0.8514,296600000.0
2008-11-25 10:33:00,0.85135,0.8516,0.8513,0.8515,455400000.0
2008-11-25 10:34:00,0.85155,0.85165,0.8513,0.85135,466600000.0
2008-11-25 10:35:00,0.85135,0.85155,0.851,0.8513,444000000.0
2008-11-25 10:36:00,0.85125,0.85135,0.85115,0.8512,404000000.0
2008-11-25 10:37:00,0.8512,0.8514,0.85115,0.8512,324000000.0
2008-11-25 10:38:00,0.85115,0.85165,0.85115,0.8515,441000000.0
2008-11-25 10:39:00,0.85155,0.85165,0.8515,0.85155,493200000.0
2008-11-25 10:40:00,0.85155,0.8517,0.8514,0.85145,359800000.0
2008-11-25 10:41:00,0.85145,0.8519,0.85145,0.85185,294200000.0
2008-11-25 10:42:00,0.85185,0.8521,0.85175,0.8521,267600000.0
2008-11-25 10:43:00,0.85215,0.85225,0.8519,0.8519,316000000.0
2008-11-25 10:44:00,0.85185,0.852,0.85145,0.85155,365400000.0
2008-11-25 10:45:00,0.85155,0.85155,0.8513,0.8514,415800000.0
2008-11-25 10:46:00,0.8514,0.8515,0.8514,0.8515,282000000.0
2008-11-25 10:47:00,0.8515,0.8515,0.85135,0.85135,165800000.0
2008-11-25 10:48:00,0.85135,0.85135,0.85125,0.8513,198800000.0
2008-11-25 10:49:00,0.8513,0.85135,0.85125,0.8513,298800000.0
2008-11-25 10:50:00,0.85125,0.85135,0.85115,0.8513,412800000.0
2008-11-25 10:51:00,0.8513,0.8515,0.85125,0.8513,449600000.0
2008-11-25 10:52:00,0.8513,0.85135,0.85125,0.8513,315000000.0
2008-11-25 10:53:00,0.8513,0.8513,0.85125,0.85125,115000000.0
2008-11-25 10:54:00,0.85125,0.85125,0.85095,0.85095,295400000.0
2008-11-25 10:55:00,0.85095,0.851,0.85095,0.85095,156600000.0
2008-11-25 10:56:00,0.85095,0.85095,0.8505,0.85055,338800000.0
2008-11-25 10:57:00,0.85055,0.8506,0.85045,0.8505,287000000.0
2008-11-25 10:58:00,0.8505,0.85065,0.85045,0.8505,522400000.0
2008-11-25 10:59:00,0.8505,0.8514,0.8504,0.8514,447600000.0
2008-11-25 11:00:00,0.8514,0.8514,0.8512,0.85125,226000000.0
2008-11-25 11:01:00,0.8512,0.85135,0.85115,0.8513,372800000.0
2008-11-25 11:02:00,0.8513,0.8514,0.85115,0.85115,264800000.0
2008-11-25 11:03:00,0.85115,0.8512,0.8508,0.85105,456800000.0
2008-11-25 11:04:00,0.85105,0.85145,0.85095,0.85145,581200000.0
2008-11-25 11:05:00,0.85145,0.8516,0.8506,0.8506,563200000.0
2008-11-25 11:06:00,0.8506,0.85115,0.85025,0.8506,629200004.0
2008-11-25 11:07:00,0.8505,0.8507,0.8503,0.85035,729199992.0
2008-11-25 11:08:00,0.85035,0.8507,0.85015,0.85065,408400000.0
2008-11-25 11:09:00,0.85065,0.85085,0.8503,0.85075,456600000.0
2008-11-25 11:10:00,0.85075,0.85135,0.85045,0.85135,447999999.0
2008-11-25 11:11:00,0.8514,0.85175,0.85125,0.85165,439000000.0
2008-11-25 11:12:00,0.8518,0.8518,0.85145,0.85145,407400000.0
2008-11-25 11:13:00,0.85145,0.85145,0.85125,0.8514,275000000.0
2008-11-25 11:14:00,0.8514,0.8515,0.85115,0.8514,310600000.0
2008-11-25 11:15:00,0.8514,0.85175,0.8514,0.8516,391200000.0
2008-11-25 11:16:00,0.8516,0.8516,0.85085,0.85105,395600000.0
2008-11-25 11:17:00,0.85105,0.8512,0.85095,0.85105,249600000.0
2008-11-25 11:18:00,0.85105,0.85115,0.8507,0.85105,427200000.0
2008-11-25 11:19:00,0.85105,0.8511,0.8508,0.851,420800000.0
2008-11-25 11:20:00,0.851,0.851,0.8504,0.8505,524600000.0
2008-11-25 11:21:00,0.85055,0.8509,0.8505,0.85085,466400000.0
2008-11-25 11:22:00,0.85085,0.85115,0.8508,0.851,318200000.0
2008-11-25 11:23:00,0.851,0.851,0.85075,0.8509,240200000.0
2008-11-25 11:24:00,0.8509,0.8512,0.85085,0.85085,306400000.0
2008-11-25 11:25:00,0.85085,0.8509,0.85055,0.85065,300400000.0
2008-11-25 11:26:00,0.85065,0.85075,0.85065,0.85075,279800000.0
2008-11-25 11:27:00,0.8508,0.851,0.8507,0.851,354800000.0
2008-11-25 11:28:00,0.851,0.8511,0.85055,0.85105,426600000.0
2008-11-25 11:29:00,0.851,0.8511,0.85045,0.85055,465000000.0
2008-11-25 11:30:00,0.85055,0.85075,0.85035,0.8505,404800000.0
2008-11-25 11:31:00,0.8505,0.85095,0.8503,0.8507,420400000.0
2008-11-25 11:32:00,0.8507,0.8509,0.85045,0.85075,366600000.0
2008-11-25 11:33:00,0.8508,0.85095,0.8507,0.8508,359000000.0
2008-11-25 11:34:00,0.8508,0.8508,0.85065,0.8507,412200000.0
2008-11-25 11:35:00,0.8507,0.8507,0.85055,0.8506,195200000.0
2008-11-25 11:36:00,0.8506,0.8506,0.85045,0.85045,334400000.0
2008-11-25 11:37:00,0.8504,0.85055,0.85035,0.85045,165400000.0
2008-11-25 11:38:00,0.85045,0.85065,0.85045,0.85065,255600000.0
2008-11-25 11:39:00,0.85065,0.85065,0.85045,0.8505,294400000.0
2008-11-25 11:40:00,0.8505,0.8505,0.8504,0.8504,301200000.0
2008-11-25 11:41:00,0.8504,0.85095,0.8504,0.8508,499600000.0
2008-11-25 11:42:00,0.8508,0.8508,0.8504,0.8504,274600000.0
2008-11-25 11:43:00,0.8504,0.8506,0.8502,0.85055,291200000.0
2008-11-25 11:44:00,0.85055,0.85055,0.8503,0.8503,190200000.0
2008-11-25 11:45:00,0.85025,0.8505,0.8502,0.8504,348400000.0
2008-11-25 11:46:00,0.85045,0.85045,0.85025,0.8503,404000000.0
2008-11-25 11:47:00,0.8503,0.8506,0.85025,0.85055,203600000.0
2008-11-25 11:48:00,0.8505,0.8505,0.85025,0.85025,264600000.0
2008-11-25 11:49:00,0.85025,0.85025,0.8497,0.84985,382800000.0
2008-11-25 11:50:00,0.8499,0.85,0.8497,0.84975,374400000.0
2008-11-25 11:51:00,0.84975,0.84995,0.8497,0.84995,252000000.0
2008-11-25 11:52:00,0.84995,0.85,0.8498,0.8498,245400000.0
2008-11-25 11:53:00,0.8498,0.84985,0.84965,0.84965,130000000.0
2008-11-25 11:54:00,0.84965,0.8497,0.8492,0.84925,158800000.0
2008-11-25 11:55:00,0.84925,0.8495,0.8491,0.8495,258000000.0
2008-11-25 11:56:00,0.8495,0.8496,0.84925,0.84935,169200000.0
2008-11-25 11:57:00,0.8495,0.8497,0.84945,0.84965,227400000.0
2008-11-25 11:58:00,0.84965,0.8503,0.8495,0.8502,469000000.0
2008-11-25 11:59:00,0.85025,0.8503,0.84995,0.85005,176400000.0
2008-11-25 12:00:00,0.85005,0.8506,0.85,0.85055,195000000.0
2008-11-25 12:01:00,0.85055,0.85055,0.8504,0.85045,110600000.0
2008-11-25 12:02:00,0.85045,0.8505,0.8504,0.8504,100000000.0
2008-11-25 12:03:00,0.85045,0.85045,0.8502,0.85025,117600000.0
2008-11-25 12:04:00,0.85025,0.8503,0.85025,0.8503,81400000.0
2008-11-25 12:05:00,0.8503,0.8504,0.85025,0.85025,229000000.0
2008-11-25 12:06:00,0.85025,0.85035,0.84995,0.8503,278200000.0
2008-11-25 12:07:00,0.8503,0.8503,0.8499,0.8501,202200000.0
2008-11-25 12:08:00,0.8501,0.85015,0.8497,0.84985,344200000.0
2008-11-25 12:09:00,0.8497,0.8498,0.8495,0.8497,436600000.0
2008-11-25 12:10:00,0.8497,0.85005,0.8497,0.8499,234800000.0
2008-11-25 12:11:00,0.8499,0.85015,0.84985,0.8499,259200000.0
2008-11-25 12:12:00,0.8499,0.85035,0.84985,0.85025,328200000.0
2008-11-25 12:13:00,0.85025,0.8504,0.8501,0.85025,265400000.0
2008-11-25 12:14:00,0.8502,0.8504,0.85,0.85015,280800000.0
2008-11-25 12:15:00,0.85015,0.8504,0.8501,0.8503,290800000.0
2008-11-25 12:16:00,0.8503,0.8506,0.85005,0.8503,255800000.0
2008-11-25 12:17:00,0.8503,0.85055,0.8501,0.8501,323200000.0
2008-11-25 12:18:00,0.85005,0.8503,0.8499,0.84995,249600000.0
2008-11-25 12:19:00,0.84995,0.85005,0.8499,0.85,192000000.0
2008-11-25 12:20:00,0.85005,0.8501,0.85,0.85005,170400000.0
2008-11-25 12:21:00,0.85005,0.8501,0.84995,0.85005,308000000.0
2008-11-25 12:22:00,0.85,0.8502,0.8499,0.85015,248200000.0
2008-11-25 12:23:00,0.8501,0.85015,0.84995,0.84995,248600000.0
2008-11-25 12:24:00,0.85,0.85035,0.85,0.8503,307400000.0
2008-11-25 12:25:00,0.8503,0.8506,0.85005,0.8506,377600000.0
2008-11-25 12:26:00,0.85065,0.85085,0.85055,0.85065,452200000.0
2008-11-25 12:27:00,0.85065,0.85105,0.85065,0.85085,357600000.0
2008-11-25 12:28:00,0.8507,0.85105,0.8506,0.85085,343400000.0
2008-11-25 12:29:00,0.85085,0.85145,0.85075,0.8513,360200000.0
2008-11-25 12:30:00,0.8513,0.8513,0.8509,0.85125,475600000.0
2008-11-25 12:31:00,0.8512,0.8514,0.851,0.85125,317000000.0
2008-11-25 12:32:00,0.85125,0.85135,0.8511,0.85125,379600000.0
2008-11-25 12:33:00,0.85125,0.85125,0.85105,0.8512,445400000.0
2008-11-25 12:34:00,0.8512,0.85135,0.85115,0.85115,506600000.0
2008-11-25 12:35:00,0.85115,0.8514,0.85115,0.85135,239800000.0
2008-11-25 12:36:00,0.85135,0.85135,0.85115,0.85125,355600000.0
2008-11-25 12:37:00,0.85125,0.85125,0.8512,0.85125,153400000.0
2008-11-25 12:38:00,0.85125,0.85135,0.85115,0.85115,465000000.0
2008-11-25 12:39:00,0.85115,0.8514,0.85115,0.85135,208600000.0
2008-11-25 12:40:00,0.85135,0.85135,0.85125,0.8513,257800000.0
2008-11-25 12:41:00,0.8513,0.85135,0.85115,0.85135,348600000.0
2008-11-25 12:42:00,0.85135,0.8516,0.85115,0.8516,524200000.0
2008-11-25 12:43:00,0.8516,0.8516,0.85145,0.8515,402600000.0
2008-11-25 12:44:00,0.85155,0.8517,0.85145,0.8516,305200000.0
2008-11-25 12:45:00,0.8516,0.85165,0.8514,0.8515,320600000.0
2008-11-25 12:46:00,0.8515,0.8516,0.8515,0.85155,189600000.0
2008-11-25 12:47:00,0.85155,0.85175,0.85145,0.85175,147800000.0
2008-11-25 12:48:00,0.85175,0.85175,0.85155,0.85155,105600000.0
2008-11-25 12:49:00,0.85155,0.85155,0.8514,0.85145,118600000.0
2008-11-25 12:50:00,0.85145,0.85175,0.85145,0.85165,431000000.0
2008-11-25 12:51:00,0.85165,0.8518,0.85155,0.85165,381400000.0
2008-11-25 12:52:00,0.8517,0.85175,0.8515,0.85165,369600000.0
2008-11-25 12:53:00,0.85165,0.85175,0.85165,0.85175,191200000.0
2008-11-25 12:54:00,0.85175,0.8519,0.85175,0.85175,411200000.0
2008-11-25 12:55:00,0.8518,0.8521,0.8518,0.85195,235600000.0
2008-11-25 12:56:00,0.85195,0.85195,0.8517,0.85175,504600000.0
2008-11-25 12:57:00,0.85175,0.8518,0.85175,0.85175,317400000.0
2008-11-25 12:58:00,0.8518,0.85185,0.85165,0.85185,586400000.0
2008-11-25 12:59:00,0.85185,0.85225,0.85175,0.8522,511600000.0
2008-11-25 13:00:00,0.8522,0.8524,0.85215,0.85225,543800000.0
2008-11-25 13:01:00,0.8522,0.85235,0.85205,0.8521,325200000.0
2008-11-25 13:02:00,0.85215,0.8524,0.85185,0.8519,455400000.0
2008-11-25 13:03:00,0.8519,0.85195,0.85165,0.8517,381000000.0
2008-11-25 13:04:00,0.8517,0.85185,0.8515,0.8517,471600000.0
2008-11-25 13:05:00,0.8517,0.85205,0.85165,0.85195,372400000.0
2008-11-25 13:06:00,0.85195,0.852,0.8517,0.85185,319200000.0
2008-11-25 13:07:00,0.85185,0.8519,0.85165,0.85185,483800000.0
2008-11-25 13:08:00,0.85195,0.85215,0.85185,0.85185,431800000.0
2008-11-25 13:09:00,0.85185,0.8522,0.8518,0.8521,544600000.0
2008-11-25 13:10:00,0.85205,0.85215,0.852,0.8521,200600000.0
2008-11-25 13:11:00,0.8521,0.8523,0.85205,0.8521,388000000.0
2008-11-25 13:12:00,0.8521,0.8522,0.85195,0.85205,219200000.0
2008-11-25 13:13:00,0.85205,0.85215,0.8519,0.8521,205400000.0
2008-11-25 13:14:00,0.8521,0.85215,0.8519,0.852,208800000.0
2008-11-25 13:15:00,0.852,0.85235,0.852,0.85235,420200000.0
2008-11-25 13:16:00,0.85235,0.8524,0.85205,0.85205,509200000.0
2008-11-25 13:17:00,0.85205,0.85205,0.85185,0.85185,252800000.0
2008-11-25 13:18:00,0.85185,0.8521,0.85185,0.852,346200000.0
2008-11-25 13:19:00,0.852,0.85225,0.85195,0.85215,235200000.0
2008-11-25 13:20:00,0.85215,0.85215,0.85195,0.85215,235400000.0
2008-11-25 13:21:00,0.85215,0.85255,0.85195,0.85215,449000001.0
2008-11-25 13:22:00,0.85215,0.85225,0.8521,0.8522,243400000.0
2008-11-25 13:23:00,0.8522,0.8523,0.85205,0.85215,289600000.0
2008-11-25 13:24:00,0.8522,0.85225,0.85215,0.8522,252800000.0
2008-11-25 13:25:00,0.8522,0.8523,0.8522,0.85225,255600000.0
2008-11-25 13:26:00,0.85225,0.8524,0.8522,0.85235,440400000.0
2008-11-25 13:27:00,0.85235,0.85245,0.85235,0.8524,309800000.0
2008-11-25 13:28:00,0.8524,0.85265,0.8524,0.8526,363400000.0
2008-11-25 13:29:00,0.8526,0.8526,0.85245,0.85245,189000000.0
2008-11-25 13:30:00,0.85245,0.8526,0.85245,0.8526,321600000.0
2008-11-25 13:31:00,0.85255,0.85255,0.8524,0.85245,69400000.0
2008-11-25 13:32:00,0.85245,0.8525,0.8524,0.8525,79200000.0
2008-11-25 13:33:00,0.85245,0.8527,0.85245,0.8526,94200000.0
2008-11-25 13:34:00,0.8526,0.8526,0.8524,0.8524,306600000.0
2008-11-25 13:35:00,0.85245,0.85245,0.8521,0.8522,321600000.0
2008-11-25 13:36:00,0.85225,0.8523,0.85225,0.85225,190400000.0
2008-11-25 13:37:00,0.8522,0.85225,0.8521,0.85215,506600000.0
2008-11-25 13:38:00,0.85215,0.85215,0.85205,0.85215,256200000.0
2008-11-25 13:39:00,0.85215,0.85215,0.85215,0.85215,126400000.0
2008-11-25 13:40:00,0.85215,0.85215,0.85215,0.85215,92600000.0
2008-11-25 13:41:00,0.85215,0.85235,0.8521,0.8523,324800000.0
2008-11-25 13:42:00,0.8523,0.8526,0.85215,0.85215,436400000.0
2008-11-25 13:43:00,0.8521,0.8522,0.85205,0.8521,297400000.0
2008-11-25 13:44:00,0.8521,0.85255,0.8521,0.8524,499800000.0
2008-11-25 13:45:00,0.85245,0.8529,0.8524,0.85265,425600000.0
2008-11-25 13:46:00,0.85265,0.8529,0.85255,0.8526,405600000.0
2008-11-25 13:47:00,0.85255,0.8526,0.85215,0.85225,322700000.0
2008-11-25 13:48:00,0.8523,0.85275,0.85225,0.85275,283600000.0
2008-11-25 13:49:00,0.85275,0.85285,0.8527,0.85275,255200000.0
2008-11-25 13:50:00,0.85275,0.85285,0.85235,0.8525,485400000.0
2008-11-25 13:51:00,0.8525,0.85265,0.8524,0.85265,432600000.0
2008-11-25 13:52:00,0.8526,0.85275,0.85255,0.8526,364200000.0
2008-11-25 13:53:00,0.8526,0.85275,0.8526,0.8526,376400000.0
2008-11-25 13:54:00,0.8526,0.8526,0.8522,0.8523,448600000.0
2008-11-25 13:55:00,0.8523,0.85235,0.8518,0.8518,452600000.0
2008-11-25 13:56:00,0.8518,0.8519,0.85175,0.8519,336200000.0
2008-11-25 13:57:00,0.8519,0.85195,0.8518,0.85185,313600000.0
2008-11-25 13:58:00,0.85185,0.85195,0.8518,0.8518,266600000.0
2008-11-25 13:59:00,0.8518,0.85215,0.8518,0.85195,434400000.0
2008-11-25 14:00:00,0.8519,0.8521,0.8518,0.8519,473000000.0
2008-11-25 14:01:00,0.85195,0.8521,0.85185,0.8521,374600000.0
2008-11-25 14:02:00,0.8521,0.85215,0.8519,0.8519,346600000.0
2008-11-25 14:03:00,0.8519,0.8519,0.8518,0.85185,299400000.0
2008-11-25 14:04:00,0.85185,0.8521,0.85185,0.85205,325600000.0
2008-11-25 14:05:00,0.85205,0.8522,0.8518,0.85205,334000000.0
2008-11-25 14:06:00,0.85205,0.85205,0.85185,0.85185,187800000.0
2008-11-25 14:07:00,0.8519,0.85195,0.85185,0.85185,227200000.0
2008-11-25 14:08:00,0.85185,0.85185,0.8517,0.8517,318800000.0
2008-11-25 14:09:00,0.85175,0.8518,0.8517,0.85175,476400000.0
2008-11-25 14:10:00,0.85175,0.8518,0.8516,0.8516,179200000.0
2008-11-25 14:11:00,0.8516,0.8517,0.85155,0.8516,202600000.0
2008-11-25 14:12:00,0.8516,0.85175,0.85155,0.85165,317600000.0
2008-11-25 14:13:00,0.85165,0.8518,0.85155,0.85155,376000000.0
2008-11-25 14:14:00,0.8516,0.8516,0.8512,0.85125,445400000.0
2008-11-25 14:15:00,0.8512,0.8514,0.85115,0.85125,325200000.0
2008-11-25 14:16:00,0.85125,0.8513,0.8511,0.8511,497800000.0
2008-11-25 14:17:00,0.8511,0.85115,0.85105,0.85105,353600000.0
2008-11-25 14:18:00,0.85105,0.8511,0.851,0.85105,183600000.0
2008-11-25 14:19:00,0.85105,0.8511,0.85085,0.8509,395600000.0
2008-11-25 14:20:00,0.85095,0.85165,0.85095,0.85165,365400000.0
2008-11-25 14:21:00,0.8516,0.8517,0.8512,0.85135,565800000.0
2008-11-25 14:22:00,0.85135,0.85155,0.8512,0.8514,423800000.0
2008-11-25 14:23:00,0.8514,0.85155,0.8514,0.85145,153800000.0
2008-11-25 14:24:00,0.85145,0.8517,0.85135,0.85155,226200000.0
2008-11-25 14:25:00,0.85155,0.85155,0.8514,0.8515,381000000.0
2008-11-25 14:26:00,0.8515,0.8516,0.85145,0.8516,220800000.0
2008-11-25 14:27:00,0.85155,0.8516,0.85145,0.8516,118400000.0
2008-11-25 14:28:00,0.8516,0.85195,0.8516,0.8518,389800000.0
2008-11-25 14:29:00,0.8518,0.8523,0.8518,0.85205,419000000.0
2008-11-25 14:30:00,0.85205,0.85225,0.852,0.85215,239000000.0
2008-11-25 14:31:00,0.85215,0.8525,0.85205,0.8523,453600000.0
2008-11-25 14:32:00,0.8523,0.8527,0.8523,0.8525,424200000.0
2008-11-25 14:33:00,0.8525,0.85255,0.8524,0.8525,330800000.0
2008-11-25 14:34:00,0.8525,0.8526,0.85245,0.85245,379200000.0
2008-11-25 14:35:00,0.85245,0.8525,0.85245,0.8525,43200000.0
2008-11-25 14:36:00,0.85245,0.85265,0.85245,0.85255,414000000.0
2008-11-25 14:37:00,0.85255,0.8527,0.85255,0.8527,145600000.0
2008-11-25 14:38:00,0.8527,0.85275,0.8527,0.8527,23000000.0
2008-11-25 14:39:00,0.8527,0.8528,0.85265,0.8528,84600000.0
2008-11-25 14:40:00,0.85275,0.8528,0.8527,0.8528,68800000.0
2008-11-25 14:41:00,0.8528,0.8528,0.8527,0.8528,11400000.0
2008-11-25 14:42:00,0.8528,0.8529,0.8528,0.85285,103400000.0
2008-11-25 14:43:00,0.8529,0.85335,0.8528,0.85335,622000000.0
2008-11-25 14:44:00,0.85345,0.85385,0.8533,0.85375,393400000.0
2008-11-25 14:45:00,0.85375,0.8539,0.8536,0.8536,464800000.0
2008-11-25 14:46:00,0.8536,0.85385,0.8532,0.85345,533800000.0
2008-11-25 14:47:00,0.85345,0.8539,0.85325,0.8538,463800000.0
2008-11-25 14:48:00,0.8538,0.8547,0.8538,0.85435,538500000.0
2008-11-25 14:49:00,0.85435,0.8551,0.85415,0.855,440800000.0
2008-11-25 14:50:00,0.855,0.855,0.8544,0.8545,569800000.0
2008-11-25 14:51:00,0.8545,0.85485,0.85435,0.85485,547600000.0
2008-11-25 14:52:00,0.85485,0.85485,0.85435,0.8544,577600000.0
2008-11-25 14:53:00,0.8544,0.8545,0.85435,0.85435,551200000.0
2008-11-25 14:54:00,0.85435,0.85455,0.8543,0.85435,498200000.0
2008-11-25 14:55:00,0.85435,0.8545,0.8542,0.85425,469400000.0
2008-11-25 14:56:00,0.85425,0.8543,0.8542,0.8542,543000000.0
2008-11-25 14:57:00,0.85415,0.85425,0.85405,0.85405,653400000.0
2008-11-25 14:58:00,0.85405,0.85405,0.85355,0.85365,600000000.0
2008-11-25 14:59:00,0.85365,0.85375,0.85345,0.85345,712600000.0
2008-11-25 15:00:00,0.85345,0.8536,0.85295,0.853,527800000.0
2008-11-25 15:01:00,0.853,0.8531,0.8528,0.853,548300000.0
2008-11-25 15:02:00,0.85305,0.85305,0.85265,0.85275,508000000.0
2008-11-25 15:03:00,0.85275,0.85295,0.8526,0.8528,451400000.0
2008-11-25 15:04:00,0.8528,0.8533,0.8527,0.8533,354000000.0
2008-11-25 15:05:00,0.8533,0.8534,0.853,0.85305,505800000.0
2008-11-25 15:06:00,0.85305,0.8532,0.853,0.85315,491000000.0
2008-11-25 15:07:00,0.85315,0.85335,0.8531,0.85315,374600000.0
2008-11-25 15:08:00,0.8531,0.8533,0.85305,0.8532,495400000.0
2008-11-25 15:09:00,0.85325,0.85345,0.8532,0.8533,494800000.0
2008-11-25 15:10:00,0.85335,0.8534,0.853,0.85305,505200000.0
2008-11-25 15:11:00,0.85305,0.8533,0.853,0.8532,409800000.0
2008-11-25 15:12:00,0.8532,0.85345,0.85315,0.85335,476200000.0
2008-11-25 15:13:00,0.85335,0.8534,0.85325,0.8534,543400000.0
2008-11-25 15:14:00,0.8534,0.8536,0.8534,0.85355,386600000.0
2008-11-25 15:15:00,0.8535,0.8543,0.85345,0.8542,531200000.0
2008-11-25 15:16:00,0.85425,0.8547,0.8541,0.8545,431200000.0
2008-11-25 15:17:00,0.85455,0.85485,0.85425,0.8545,411000000.0
2008-11-25 15:18:00,0.8545,0.85465,0.85425,0.8545,402000000.0
2008-11-25 15:19:00,0.8546,0.85485,0.8546,0.8547,401400000.0
2008-11-25 15:20:00,0.8547,0.8548,0.8538,0.85385,347200000.0
2008-11-25 15:21:00,0.85385,0.8542,0.85385,0.854,338600000.0
2008-11-25 15:22:00,0.854,0.85445,0.854,0.85425,431600000.0
2008-11-25 15:23:00,0.8543,0.8544,0.854,0.8542,343200000.0
2008-11-25 15:24:00,0.8541,0.85435,0.854,0.85415,332400000.0
2008-11-25 15:25:00,0.8541,0.8543,0.85405,0.8541,348000000.0
2008-11-25 15:26:00,0.8541,0.85435,0.8541,0.8543,342600000.0
2008-11-25 15:27:00,0.8543,0.8544,0.854,0.85415,286400000.0
2008-11-25 15:28:00,0.85405,0.8542,0.85375,0.85405,349800000.0
2008-11-25 15:29:00,0.8541,0.85445,0.85405,0.85445,331400000.0
2008-11-25 15:30:00,0.85445,0.8549,0.85435,0.8545,381800000.0
2008-11-25 15:31:00,0.85455,0.85505,0.85445,0.85475,365600000.0
2008-11-25 15:32:00,0.85475,0.85575,0.85475,0.85515,416000000.0
2008-11-25 15:33:00,0.85515,0.85535,0.8548,0.8553,395000000.0
2008-11-25 15:34:00,0.85525,0.8556,0.85515,0.85545,441400000.0
2008-11-25 15:35:00,0.85545,0.85565,0.85515,0.8552,457000000.0
2008-11-25 15:36:00,0.8552,0.8563,0.85515,0.85615,568800000.0
2008-11-25 15:37:00,0.85615,0.8568,0.85605,0.8563,491200000.0
2008-11-25 15:38:00,0.8563,0.8564,0.85575,0.85585,424600000.0
2008-11-25 15:39:00,0.85585,0.85655,0.85555,0.85555,452800000.0
2008-11-25 15:40:00,0.85555,0.85555,0.8549,0.8553,412200000.0
2008-11-25 15:41:00,0.8552,0.8561,0.85515,0.8561,374500000.0
2008-11-25 15:42:00,0.85615,0.85655,0.85515,0.8552,440000000.0
2008-11-25 15:43:00,0.85525,0.85545,0.8549,0.8553,388800000.0
2008-11-25 15:44:00,0.8553,0.85565,0.8543,0.85475,474600000.0
2008-11-25 15:45:00,0.8548,0.8556,0.8546,0.85535,429000000.0
2008-11-25 15:46:00,0.85535,0.85575,0.8549,0.85535,381600000.0
2008-11-25 15:47:00,0.85535,0.8556,0.85525,0.8554,450200000.0
2008-11-25 15:48:00,0.8554,0.85555,0.85515,0.8552,431600000.0
2008-11-25 15:49:00,0.8552,0.8556,0.8551,0.8551,463000000.0
2008-11-25 15:50:00,0.8551,0.8554,0.85505,0.85505,299800000.0
2008-11-25 15:51:00,0.8551,0.8552,0.85475,0.8549,242000000.0
2008-11-25 15:52:00,0.8549,0.85505,0.8546,0.8547,315800000.0
2008-11-25 15:53:00,0.8547,0.8547,0.8543,0.85435,348800000.0
2008-11-25 15:54:00,0.85435,0.8546,0.8541,0.85445,270000000.0
2008-11-25 15:55:00,0.85445,0.85485,0.85435,0.8548,259600000.0
2008-11-25 15:56:00,0.8549,0.8554,0.8546,0.8554,383200000.0
2008-11-25 15:57:00,0.8554,0.85565,0.8548,0.85485,379000000.0
2008-11-25 15:58:00,0.8548,0.85535,0.8548,0.85515,308200000.0
2008-11-25 15:59:00,0.85515,0.85525,0.855,0.855,394400000.0
2008-11-25 16:00:00,0.855,0.85515,0.8547,0.85505,570999998.0
2008-11-25 16:01:00,0.85505,0.85505,0.85475,0.85485,520000000.0
2008-11-25 16:02:00,0.8548,0.855,0.8544,0.85485,514200000.0
2008-11-25 16:03:00,0.85485,0.855,0.85475,0.85475,465600000.0
2008-11-25 16:04:00,0.8547,0.85475,0.85445,0.8545,525000000.0
2008-11-25 16:05:00,0.8545,0.85455,0.85435,0.85435,467400000.0
2008-11-25 16:06:00,0.8544,0.85455,0.854,0.85415,561800000.0
2008-11-25 16:07:00,0.85415,0.8543,0.85355,0.85385,433800000.0
2008-11-25 16:08:00,0.85385,0.854,0.85225,0.85225,599900000.0
2008-11-25 16:09:00,0.85235,0.85255,0.852,0.85235,400500000.0
2008-11-25 16:10:00,0.85235,0.8532,0.8519,0.85195,444900000.0
2008-11-25 16:11:00,0.8519,0.8522,0.8513,0.8513,406800000.0
2008-11-25 16:12:00,0.8513,0.8516,0.84955,0.851,461000000.0
2008-11-25 16:13:00,0.85105,0.85115,0.8503,0.8505,489200000.0
2008-11-25 16:14:00,0.8505,0.8508,0.84985,0.85075,546200000.0
2008-11-25 16:15:00,0.85075,0.85095,0.8505,0.8506,340200000.0
2008-11-25 16:16:00,0.8506,0.8517,0.85055,0.8513,464600000.0
2008-11-25 16:17:00,0.8513,0.8513,0.85005,0.85025,417600000.0
2008-11-25 16:18:00,0.85025,0.8511,0.8497,0.8497,399200000.0
2008-11-25 16:19:00,0.84975,0.8502,0.8495,0.8501,535800000.0
2008-11-25 16:20:00,0.8502,0.85035,0.84995,0.85005,374000000.0
2008-11-25 16:21:00,0.85005,0.8505,0.85005,0.85035,636000000.0
2008-11-25 16:22:00,0.8502,0.8504,0.8498,0.85025,462600000.0
2008-11-25 16:23:00,0.8502,0.85075,0.8502,0.85075,566600000.0
2008-11-25 16:24:00,0.85075,0.8509,0.85065,0.85065,539200000.0
2008-11-25 16:25:00,0.85065,0.8507,0.8502,0.8505,397200000.0
2008-11-25 16:26:00,0.8504,0.8508,0.8501,0.8505,307200000.0
2008-11-25 16:27:00,0.8505,0.85085,0.85045,0.85075,366600000.0
2008-11-25 16:28:00,0.8507,0.8507,0.85035,0.8507,284200000.0
2008-11-25 16:29:00,0.85075,0.85075,0.85045,0.85065,351600000.0
2008-11-25 16:30:00,0.85065,0.85085,0.8506,0.8507,434000000.0
2008-11-25 16:31:00,0.85065,0.8507,0.85015,0.8502,602600000.0
2008-11-25 16:32:00,0.8502,0.85025,0.8499,0.8499,638400000.0
2008-11-25 16:33:00,0.8499,0.8508,0.8499,0.8507,487200000.0
2008-11-25 16:34:00,0.85075,0.8508,0.8499,0.85005,437800000.0
2008-11-25 16:35:00,0.85005,0.85005,0.8495,0.85005,405400000.0
2008-11-25 16:36:00,0.85005,0.8504,0.84985,0.8501,374400000.0
2008-11-25 16:37:00,0.8501,0.8512,0.85005,0.8511,415000000.0
2008-11-25 16:38:00,0.85105,0.8512,0.8504,0.85065,403800000.0
2008-11-25 16:39:00,0.8507,0.85085,0.8503,0.8507,339600000.0
2008-11-25 16:40:00,0.8507,0.8507,0.84965,0.8499,441600000.0
2008-11-25 16:41:00,0.8499,0.85025,0.8497,0.85015,395200000.0
2008-11-25 16:42:00,0.8502,0.85095,0.84985,0.85075,350400000.0
2008-11-25 16:43:00,0.8507,0.85105,0.85045,0.8506,434400000.0
2008-11-25 16:44:00,0.8507,0.85075,0.85025,0.8504,388600000.0
2008-11-25 16:45:00,0.85045,0.8507,0.8502,0.8505,420000000.0
2008-11-25 16:46:00,0.85055,0.85155,0.85055,0.8513,470700000.0
2008-11-25 16:47:00,0.8514,0.8514,0.85095,0.851,396200000.0
2008-11-25 16:48:00,0.851,0.85115,0.8508,0.85085,434400000.0
2008-11-25 16:49:00,0.85085,0.85105,0.85065,0.85095,288000000.0
2008-11-25 16:50:00,0.85105,0.85125,0.85085,0.85125,513600000.0
2008-11-25 16:51:00,0.8512,0.8514,0.8511,0.85135,352200000.0
2008-11-25 16:52:00,0.85135,0.85135,0.85095,0.8512,403200000.0
2008-11-25 16:53:00,0.8511,0.8513,0.851,0.851,424000000.0
2008-11-25 16:54:00,0.851,0.85135,0.851,0.85125,348000000.0
2008-11-25 16:55:00,0.8513,0.85145,0.85105,0.85135,494200000.0
2008-11-25 16:56:00,0.85135,0.8515,0.85105,0.8515,394000000.0
2008-11-25 16:57:00,0.85155,0.85175,0.85125,0.85145,418400000.0
2008-11-25 16:58:00,0.8515,0.85185,0.8514,0.8518,513200000.0
2008-11-25 16:59:00,0.8518,0.8518,0.8511,0.85175,284800000.0
2008-11-25 17:00:00,0.8518,0.8518,0.85145,0.8516,385000000.0
2008-11-25 17:01:00,0.8517,0.85175,0.85145,0.85145,286800000.0
2008-11-25 17:02:00,0.8514,0.85215,0.85135,0.852,364000000.0
2008-11-25 17:03:00,0.852,0.852,0.85155,0.85165,355400000.0
2008-11-25 17:04:00,0.85165,0.85175,0.8514,0.8517,271200000.0
2008-11-25 17:05:00,0.85165,0.85185,0.85145,0.85155,393000000.0
2008-11-25 17:06:00,0.85155,0.8519,0.8514,0.85145,516200000.0
2008-11-25 17:07:00,0.85145,0.8518,0.85105,0.85165,406600000.0
2008-11-25 17:08:00,0.8517,0.8517,0.85105,0.8512,450800000.0
2008-11-25 17:09:00,0.8512,0.85215,0.8512,0.85215,355400000.0
2008-11-25 17:10:00,0.85205,0.85205,0.85155,0.85185,399400000.0
2008-11-25 17:11:00,0.8518,0.8524,0.8515,0.8524,331400000.0
2008-11-25 17:12:00,0.8524,0.8524,0.852,0.85205,403200000.0
2008-11-25 17:13:00,0.85205,0.85235,0.85195,0.85225,332000000.0
2008-11-25 17:14:00,0.8522,0.8525,0.8522,0.85235,430600000.0
2008-11-25 17:15:00,0.8523,0.8524,0.852,0.85205,450600000.0
2008-11-25 17:16:00,0.85205,0.85215,0.8517,0.85195,453200000.0
2008-11-25 17:17:00,0.85205,0.85205,0.8513,0.85155,490400000.0
2008-11-25 17:18:00,0.8516,0.8517,0.8508,0.85085,394000000.0
2008-11-25 17:19:00,0.85085,0.85105,0.8506,0.85105,428000000.0
2008-11-25 17:20:00,0.851,0.85115,0.85035,0.85035,361800000.0
2008-11-25 17:21:00,0.85035,0.8508,0.8503,0.85045,379200000.0
2008-11-25 17:22:00,0.85045,0.85045,0.8503,0.85035,305240000.0
2008-11-25 17:23:00,0.85035,0.85055,0.85015,0.8503,332140000.0
2008-11-25 17:24:00,0.8503,0.85035,0.8502,0.8503,359400000.0
2008-11-25 17:25:00,0.8502,0.8507,0.8502,0.85045,389800000.0
2008-11-25 17:26:00,0.8504,0.85055,0.8502,0.8504,424200000.0
2008-11-25 17:27:00,0.8504,0.85045,0.84985,0.84985,386271476.0
2008-11-25 17:28:00,0.84985,0.85015,0.8494,0.84965,380000000.0
2008-11-25 17:29:00,0.8497,0.84985,0.8495,0.84955,362000000.0
2008-11-25 17:30:00,0.8496,0.84985,0.8495,0.84975,419400000.0
2008-11-25 17:31:00,0.84975,0.84985,0.84945,0.8495,316600000.0
2008-11-25 17:32:00,0.8495,0.84965,0.84935,0.84935,252400000.0
2008-11-25 17:33:00,0.8493,0.8496,0.84925,0.84955,363800000.0
2008-11-25 17:34:00,0.84955,0.8498,0.84945,0.84975,375800000.0
2008-11-25 17:35:00,0.84975,0.8502,0.8496,0.85,455400000.0
2008-11-25 17:36:00,0.85,0.85015,0.84975,0.85,388000000.0
2008-11-25 17:37:00,0.85,0.8505,0.8499,0.85045,582400000.0
2008-11-25 17:38:00,0.8504,0.85065,0.8501,0.85035,466600000.0
2008-11-25 17:39:00,0.85035,0.8507,0.85035,0.85045,513400000.0
2008-11-25 17:40:00,0.85045,0.8507,0.8504,0.85045,439800000.0
2008-11-25 17:41:00,0.85045,0.8507,0.85005,0.85015,377000000.0
2008-11-25 17:42:00,0.8502,0.8504,0.8501,0.8501,362200000.0
2008-11-25 17:43:00,0.8502,0.85055,0.85015,0.85025,390000000.0
2008-11-25 17:44:00,0.8503,0.85035,0.85015,0.8502,438200000.0
2008-11-25 17:45:00,0.8502,0.85035,0.85005,0.8502,392400000.0
2008-11-25 17:46:00,0.8502,0.85035,0.85005,0.8501,252800000.0
2008-11-25 17:47:00,0.8501,0.8503,0.84985,0.8501,333000000.0
2008-11-25 17:48:00,0.8501,0.8503,0.84995,0.85,519500000.0
2008-11-25 17:49:00,0.85,0.8501,0.84985,0.8499,436800000.0
2008-11-25 17:50:00,0.84995,0.8505,0.84985,0.85025,533600000.0
2008-11-25 17:51:00,0.85025,0.8503,0.84985,0.84985,431300000.0
2008-11-25 17:52:00,0.84985,0.85025,0.8497,0.8499,377400000.0
2008-11-25 17:53:00,0.8499,0.8502,0.84975,0.85,291600000.0
2008-11-25 17:54:00,0.85005,0.85005,0.84985,0.84985,389800000.0
2008-11-25 17:55:00,0.84995,0.85015,0.8498,0.85015,498000000.0
2008-11-25 17:56:00,0.85005,0.8503,0.85005,0.8501,238400000.0
2008-11-25 17:57:00,0.8501,0.8502,0.84995,0.85005,294600000.0
2008-11-25 17:58:00,0.85005,0.8501,0.8497,0.8497,381800000.0
2008-11-25 17:59:00,0.8497,0.84975,0.84915,0.8492,400250000.0
2008-11-25 18:00:00,0.8492,0.8493,0.8488,0.8492,509860000.0
2008-11-25 18:01:00,0.8492,0.84925,0.84885,0.8489,375900000.0
2008-11-25 18:02:00,0.8489,0.8491,0.8487,0.84875,345200000.0
2008-11-25 18:03:00,0.8487,0.84875,0.84855,0.84855,216200000.0
2008-11-25 18:04:00,0.84855,0.8488,0.8485,0.84875,436200000.0
2008-11-25 18:05:00,0.84875,0.84895,0.8486,0.8488,428000000.0
2008-11-25 18:06:00,0.84885,0.84885,0.84755,0.8476,410600000.0
2008-11-25 18:07:00,0.84755,0.84795,0.8466,0.8472,296000000.0
2008-11-25 18:08:00,0.84725,0.84755,0.84685,0.84745,485100000.0
2008-11-25 18:09:00,0.84745,0.84765,0.84725,0.8474,503200000.0
2008-11-25 18:10:00,0.84745,0.84755,0.84735,0.84745,470000000.0
2008-11-25 18:11:00,0.84745,0.84775,0.84745,0.84765,529000000.0
2008-11-25 18:12:00,0.84765,0.84765,0.8473,0.84745,420200000.0
2008-11-25 18:13:00,0.84745,0.8476,0.84675,0.84675,464800000.0
2008-11-25 18:14:00,0.8468,0.84685,0.8465,0.84685,506600000.0
2008-11-25 18:15:00,0.84685,0.84715,0.8468,0.84705,461400000.0
2008-11-25 18:16:00,0.84705,0.84765,0.84705,0.84765,476400000.0
2008-11-25 18:17:00,0.84765,0.84765,0.8472,0.84735,425200000.0
2008-11-25 18:18:00,0.8474,0.84775,0.8472,0.84735,488800000.0
2008-11-25 18:19:00,0.8474,0.84775,0.8474,0.8477,537800000.0
2008-11-25 18:20:00,0.8477,0.84805,0.84755,0.84805,386200000.0
2008-11-25 18:21:00,0.84805,0.8482,0.84805,0.8481,327800000.0
2008-11-25 18:22:00,0.8482,0.84845,0.84805,0.8482,307000000.0
2008-11-25 18:23:00,0.84815,0.8484,0.84815,0.8484,176600000.0
2008-11-25 18:24:00,0.8484,0.84925,0.8484,0.84915,406600000.0
2008-11-25 18:25:00,0.8491,0.8493,0.84895,0.8491,425600000.0
2008-11-25 18:26:00,0.8491,0.8492,0.84815,0.84815,692400000.0
2008-11-25 18:27:00,0.84815,0.84835,0.84805,0.84815,291200000.0
2008-11-25 18:28:00,0.84815,0.84825,0.8472,0.8472,472600000.0
2008-11-25 18:29:00,0.8472,0.84765,0.84715,0.84755,564600000.0
2008-11-25 18:30:00,0.84755,0.84825,0.8474,0.8482,458000000.0
2008-11-25 18:31:00,0.84825,0.8483,0.8476,0.8478,460500000.0
2008-11-25 18:32:00,0.8478,0.84815,0.8477,0.84815,477000000.0
2008-11-25 18:33:00,0.8481,0.8484,0.84805,0.84835,432800000.0
2008-11-25 18:34:00,0.84835,0.84885,0.84835,0.84865,457800000.0
2008-11-25 18:35:00,0.84865,0.84885,0.84845,0.8487,216600000.0
2008-11-25 18:36:00,0.8486,0.849,0.84855,0.849,298000000.0
2008-11-25 18:37:00,0.849,0.84935,0.84895,0.8491,401200000.0
2008-11-25 18:38:00,0.84905,0.84905,0.8485,0.84855,534200000.0
2008-11-25 18:39:00,0.84855,0.8486,0.84805,0.8483,300200000.0
2008-11-25 18:40:00,0.8483,0.8485,0.84805,0.84845,387000000.0
2008-11-25 18:41:00,0.8485,0.8486,0.84775,0.84785,502000000.0
2008-11-25 18:42:00,0.84785,0.84805,0.8472,0.84745,379000000.0
2008-11-25 18:43:00,0.8475,0.8478,0.84745,0.84755,314000000.0
2008-11-25 18:44:00,0.84755,0.84755,0.84695,0.8471,327900000.0
2008-11-25 18:45:00,0.8471,0.84725,0.84655,0.8468,303000000.0
2008-11-25 18:46:00,0.8468,0.84725,0.8468,0.8471,356000000.0
2008-11-25 18:47:00,0.84715,0.8476,0.8471,0.84745,254200000.0
2008-11-25 18:48:00,0.84745,0.84755,0.84695,0.84695,297600000.0
2008-11-25 18:49:00,0.84695,0.8482,0.84695,0.84815,390400000.0
2008-11-25 18:50:00,0.84815,0.8483,0.84795,0.8481,300600000.0
2008-11-25 18:51:00,0.8481,0.8481,0.8477,0.84795,343000000.0
2008-11-25 18:52:00,0.84795,0.84845,0.84795,0.8483,291600000.0
2008-11-25 18:53:00,0.8483,0.8486,0.84805,0.84835,317000000.0
2008-11-25 18:54:00,0.84835,0.84905,0.84825,0.8483,304400000.0
2008-11-25 18:55:00,0.84835,0.84865,0.84825,0.84835,395600000.0
2008-11-25 18:56:00,0.84835,0.84865,0.84825,0.84855,228200000.0
2008-11-25 18:57:00,0.8485,0.84915,0.84845,0.84915,280000000.0
2008-11-25 18:58:00,0.84915,0.84925,0.849,0.84905,252000000.0
2008-11-25 18:59:00,0.84905,0.84915,0.84885,0.8489,242800000.0
2008-11-25 19:00:00,0.8489,0.8492,0.84865,0.8491,371200000.0
2008-11-25 19:01:00,0.8491,0.8492,0.84885,0.84915,454600000.0
2008-11-25 19:02:00,0.84915,0.84915,0.8488,0.8489,240000000.0
2008-11-25 19:03:00,0.8489,0.849,0.8488,0.8488,201600000.0
2008-11-25 19:04:00,0.8488,0.84885,0.8483,0.84845,269200000.0
2008-11-25 19:05:00,0.8484,0.8489,0.8484,0.8489,226600000.0
2008-11-25 19:06:00,0.8489,0.8489,0.84825,0.84845,232400000.0
2008-11-25 19:07:00,0.84845,0.84845,0.8476,0.84815,283700000.0
2008-11-25 19:08:00,0.84815,0.8485,0.84815,0.84835,250800000.0
2008-11-25 19:09:00,0.84835,0.84915,0.8482,0.849,357200000.0
2008-11-25 19:10:00,0.849,0.84925,0.8484,0.84845,308600000.0
2008-11-25 19:11:00,0.84865,0.8488,0.8483,0.84845,216800000.0
2008-11-25 19:12:00,0.8484,0.84905,0.8481,0.84905,322200000.0
2008-11-25 19:13:00,0.84905,0.8492,0.8488,0.84885,163400000.0
2008-11-25 19:14:00,0.84885,0.84925,0.8486,0.84915,298200000.0
2008-11-25 19:15:00,0.8491,0.8491,0.8487,0.849,221000000.0
2008-11-25 19:16:00,0.84905,0.8494,0.84905,0.8493,250600000.0
2008-11-25 19:17:00,0.84935,0.84935,0.84915,0.8493,187200000.0
2008-11-25 19:18:00,0.8493,0.8493,0.8489,0.849,307400000.0
2008-11-25 19:19:00,0.84885,0.84885,0.8484,0.8487,224200000.0
2008-11-25 19:20:00,0.8487,0.84885,0.8484,0.8485,384600000.0
2008-11-25 19:21:00,0.8485,0.84865,0.8483,0.84855,201600000.0
2008-11-25 19:22:00,0.8485,0.84885,0.8484,0.84845,143600000.0
2008-11-25 19:23:00,0.84845,0.84845,0.84835,0.8484,102000000.0
2008-11-25 19:24:00,0.84845,0.84845,0.84765,0.84785,212400000.0
2008-11-25 19:25:00,0.84785,0.84805,0.84755,0.84785,272600000.0
2008-11-25 19:26:00,0.84785,0.8484,0.84775,0.8484,165600000.0
2008-11-25 19:27:00,0.84845,0.8487,0.84815,0.8482,201600000.0
2008-11-25 19:28:00,0.8482,0.84845,0.84785,0.84845,213400000.0
2008-11-25 19:29:00,0.8484,0.84915,0.84835,0.849,247600000.0
2008-11-25 19:30:00,0.84905,0.8494,0.8488,0.8488,306600000.0
2008-11-25 19:31:00,0.8488,0.8492,0.8488,0.8488,219800000.0
2008-11-25 19:32:00,0.84875,0.84905,0.84855,0.84895,228400000.0
2008-11-25 19:33:00,0.84895,0.8491,0.8487,0.8488,196400000.0
2008-11-25 19:34:00,0.84885,0.8494,0.8486,0.8493,290000000.0
2008-11-25 19:35:00,0.8493,0.8496,0.8484,0.84865,319200000.0
2008-11-25 19:36:00,0.8486,0.8488,0.84855,0.84855,153400000.0
2008-11-25 19:37:00,0.84855,0.8492,0.8485,0.84855,297800000.0
2008-11-25 19:38:00,0.8486,0.84875,0.84725,0.84735,351400000.0
2008-11-25 19:39:00,0.84735,0.8485,0.84735,0.8485,200400000.0
2008-11-25 19:40:00,0.84855,0.84925,0.8485,0.84865,201600000.0
2008-11-25 19:41:00,0.84865,0.84875,0.84725,0.84755,230600000.0
2008-11-25 19:42:00,0.8477,0.8478,0.84715,0.84735,299400000.0
2008-11-25 19:43:00,0.84735,0.84735,0.8458,0.84595,347400000.0
2008-11-25 19:44:00,0.84595,0.84635,0.84585,0.84615,275800000.0
2008-11-25 19:45:00,0.84615,0.84695,0.84595,0.8469,274400000.0
2008-11-25 19:46:00,0.84705,0.84705,0.8459,0.846,289000000.0
2008-11-25 19:47:00,0.846,0.84615,0.8455,0.8455,293800000.0
2008-11-25 19:48:00,0.8455,0.8457,0.84505,0.84525,283600000.0
2008-11-25 19:49:00,0.84525,0.8457,0.84525,0.8456,256600000.0
2008-11-25 19:50:00,0.84555,0.84555,0.8451,0.84545,133000000.0
2008-11-25 19:51:00,0.84545,0.8457,0.84535,0.84555,134400000.0
2008-11-25 19:52:00,0.8456,0.84565,0.84545,0.8455,163200000.0
2008-11-25 19:53:00,0.84555,0.84615,0.8454,0.84615,278000000.0
2008-11-25 19:54:00,0.8461,0.84635,0.8458,0.84625,217100000.0
2008-11-25 19:55:00,0.8463,0.84635,0.8462,0.8463,343600000.0
2008-11-25 19:56:00,0.8463,0.8465,0.84625,0.8465,247200000.0
2008-11-25 19:57:00,0.8465,0.84655,0.8456,0.84585,365800000.0
2008-11-25 19:58:00,0.8459,0.84655,0.84555,0.84655,240100000.0
2008-11-25 19:59:00,0.84655,0.8466,0.84595,0.8464,341000000.0
2008-11-25 20:00:00,0.84635,0.84665,0.8459,0.84605,232000000.0
2008-11-25 20:01:00,0.846,0.84655,0.846,0.84635,229000000.0
2008-11-25 20:02:00,0.8464,0.8466,0.8461,0.8462,233800000.0
2008-11-25 20:03:00,0.84625,0.84635,0.84615,0.84615,216600000.0
2008-11-25 20:04:00,0.84615,0.8464,0.84565,0.84585,200000000.0
2008-11-25 20:05:00,0.84585,0.8467,0.8458,0.8466,258200000.0
2008-11-25 20:06:00,0.8466,0.8467,0.8461,0.8463,225600000.0
2008-11-25 20:07:00,0.84635,0.84675,0.84615,0.8462,263000000.0
2008-11-25 20:08:00,0.84615,0.8464,0.84605,0.8462,215200000.0
2008-11-25 20:09:00,0.8462,0.84665,0.8461,0.84655,220000000.0
2008-11-25 20:10:00,0.84655,0.8466,0.8462,0.84635,176200000.0
2008-11-25 20:11:00,0.8463,0.84635,0.84595,0.846,234600000.0
2008-11-25 20:12:00,0.84595,0.84595,0.84515,0.84525,280200000.0
2008-11-25 20:13:00,0.84525,0.84565,0.84495,0.84525,305000000.0
2008-11-25 20:14:00,0.84525,0.84565,0.84495,0.84505,327400000.0
2008-11-25 20:15:00,0.8451,0.8453,0.845,0.8451,174400000.0
2008-11-25 20:16:00,0.84505,0.8454,0.84485,0.84495,155700000.0
2008-11-25 20:17:00,0.8449,0.845,0.84455,0.84495,186800000.0
2008-11-25 20:18:00,0.84495,0.8455,0.8448,0.84535,287800000.0
2008-11-25 20:19:00,0.8454,0.84565,0.84515,0.8454,149000000.0
2008-11-25 20:20:00,0.84535,0.846,0.8452,0.8454,182200000.0
2008-11-25 20:21:00,0.8454,0.84565,0.8451,0.8452,308000000.0
2008-11-25 20:22:00,0.8452,0.84525,0.84485,0.84485,257200000.0
2008-11-25 20:23:00,0.84485,0.8451,0.84485,0.84485,154800000.0
2008-11-25 20:24:00,0.84485,0.84485,0.8443,0.84435,284000000.0
2008-11-25 20:25:00,0.8444,0.84465,0.8444,0.8446,201200000.0
2008-11-25 20:26:00,0.8446,0.84465,0.84235,0.8424,238800000.0
2008-11-25 20:27:00,0.84255,0.84335,0.84255,0.84305,188800000.0
2008-11-25 20:28:00,0.8431,0.84375,0.84295,0.8431,302900000.0
2008-11-25 20:29:00,0.84305,0.84355,0.843,0.8433,216000000.0
2008-11-25 20:30:00,0.8433,0.84415,0.84315,0.8441,386800000.0
2008-11-25 20:31:00,0.8441,0.8444,0.84345,0.84365,221500000.0
2008-11-25 20:32:00,0.84365,0.84405,0.84335,0.844,306800000.0
2008-11-25 20:33:00,0.844,0.844,0.84355,0.84365,236200000.0
2008-11-25 20:34:00,0.84365,0.8437,0.8435,0.8437,162000000.0
2008-11-25 20:35:00,0.8437,0.844,0.84365,0.84365,226400000.0
2008-11-25 20:36:00,0.84365,0.8437,0.84345,0.84355,211200000.0
2008-11-25 20:37:00,0.84355,0.84405,0.8434,0.8439,219400000.0
2008-11-25 20:38:00,0.8439,0.8439,0.8432,0.8434,267800000.0
2008-11-25 20:39:00,0.8434,0.8436,0.84305,0.8435,324200000.0
2008-11-25 20:40:00,0.8435,0.84355,0.84335,0.8435,285000000.0
2008-11-25 20:41:00,0.8435,0.8436,0.84285,0.84295,253800000.0
2008-11-25 20:42:00,0.84295,0.84295,0.8427,0.84275,139000000.0
2008-11-25 20:43:00,0.84275,0.84315,0.84265,0.84265,149400000.0
2008-11-25 20:44:00,0.84265,0.8428,0.8426,0.8427,156600000.0
2008-11-25 20:45:00,0.84275,0.8433,0.8427,0.84325,284800000.0
2008-11-25 20:46:00,0.84325,0.84385,0.8429,0.8436,314000000.0
2008-11-25 20:47:00,0.8437,0.8441,0.8436,0.84375,272200000.0
2008-11-25 20:48:00,0.84385,0.84395,0.84365,0.84365,147600000.0
2008-11-25 20:49:00,0.84365,0.84365,0.8433,0.8434,198600000.0
2008-11-25 20:50:00,0.8434,0.84345,0.8429,0.84345,246200000.0
2008-11-25 20:51:00,0.84345,0.84365,0.84305,0.8433,274600000.0
2008-11-25 20:52:00,0.84345,0.84375,0.8434,0.84345,189800000.0
2008-11-25 20:53:00,0.84345,0.8436,0.84325,0.8433,217600000.0
2008-11-25 20:54:00,0.8433,0.8435,0.8429,0.8431,425000000.0
2008-11-25 20:55:00,0.8431,0.8433,0.8429,0.8429,257400000.0
2008-11-25 20:56:00,0.84295,0.8431,0.8429,0.84305,255800000.0
2008-11-25 20:57:00,0.843,0.84325,0.84275,0.84275,196400000.0
2008-11-25 20:58:00,0.84275,0.84315,0.8427,0.8429,212200000.0
2008-11-25 20:59:00,0.8429,0.84295,0.8426,0.8427,151200000.0
2008-11-25 21:00:00,0.8427,0.8432,0.84265,0.8429,330600000.0
2008-11-25 21:01:00,0.8429,0.843,0.84285,0.84295,241000000.0
2008-11-25 21:02:00,0.8429,0.84335,0.84285,0.84325,262600000.0
2008-11-25 21:03:00,0.84325,0.8433,0.84275,0.84305,209400000.0
2008-11-25 21:04:00,0.843,0.8431,0.84265,0.84285,160400000.0
2008-11-25 21:05:00,0.84285,0.8432,0.84285,0.8431,213200000.0
2008-11-25 21:06:00,0.8431,0.84325,0.84265,0.84325,178600000.0
2008-11-25 21:07:00,0.84315,0.84365,0.84305,0.84355,243600000.0
2008-11-25 21:08:00,0.84355,0.84355,0.84275,0.8429,312200000.0
2008-11-25 21:09:00,0.8429,0.84305,0.8428,0.8429,174800000.0
2008-11-25 21:10:00,0.8429,0.84315,0.84275,0.84275,201000000.0
2008-11-25 21:11:00,0.8427,0.8437,0.84255,0.84355,361600000.0
2008-11-25 21:12:00,0.84355,0.84385,0.84305,0.84375,249100000.0
2008-11-25 21:13:00,0.84375,0.8438,0.84365,0.8437,173000000.0
2008-11-25 21:14:00,0.84375,0.84375,0.8433,0.84345,221600000.0
2008-11-25 21:15:00,0.8436,0.84395,0.8434,0.8434,402700000.0
2008-11-25 21:16:00,0.8434,0.84365,0.8432,0.84325,363400000.0
2008-11-25 21:17:00,0.84325,0.84345,0.843,0.8434,337800000.0
2008-11-25 21:18:00,0.8434,0.84385,0.84315,0.8434,305400000.0
2008-11-25 21:19:00,0.84335,0.8438,0.843,0.84355,416200000.0
2008-11-25 21:20:00,0.8435,0.8435,0.84275,0.8433,318600000.0
2008-11-25 21:21:00,0.8433,0.84335,0.8425,0.84265,282000000.0
2008-11-25 21:22:00,0.8427,0.84285,0.84235,0.84235,357000000.0
2008-11-25 21:23:00,0.84235,0.84235,0.8411,0.84125,421000001.0
2008-11-25 21:24:00,0.84125,0.8416,0.84095,0.84095,314000000.0
2008-11-25 21:25:00,0.84095,0.84095,0.84025,0.84035,382800000.0
2008-11-25 21:26:00,0.84035,0.84045,0.8399,0.84025,249200000.0
2008-11-25 21:27:00,0.84025,0.8404,0.8399,0.8401,258000000.0
2008-11-25 21:28:00,0.8401,0.84085,0.8399,0.84075,270900000.0
2008-11-25 21:29:00,0.84075,0.841,0.84055,0.84095,251800000.0
2008-11-25 21:30:00,0.8409,0.84115,0.84065,0.84115,313400000.0
2008-11-25 21:31:00,0.8412,0.84135,0.84085,0.8413,257400000.0
2008-11-25 21:32:00,0.8413,0.8415,0.8412,0.8415,203600000.0
2008-11-25 21:33:00,0.84155,0.8417,0.84145,0.8416,318600000.0
2008-11-25 21:34:00,0.84165,0.84185,0.8414,0.84175,416800000.0
2008-11-25 21:35:00,0.84175,0.8421,0.84165,0.8421,374800000.0
2008-11-25 21:36:00,0.8421,0.8422,0.84195,0.84205,321400000.0
2008-11-25 21:37:00,0.84205,0.8423,0.84205,0.8422,282200000.0
2008-11-25 21:38:00,0.8422,0.8423,0.842,0.8422,277400000.0
2008-11-25 21:39:00,0.84215,0.8423,0.8421,0.84225,394200000.0
2008-11-25 21:40:00,0.8423,0.84255,0.84215,0.84245,453400000.0
2008-11-25 21:41:00,0.84245,0.84285,0.84235,0.8428,338000000.0
2008-11-25 21:42:00,0.84275,0.84295,0.84255,0.8427,296000000.0
2008-11-25 21:43:00,0.8427,0.8427,0.84225,0.84235,344000000.0
2008-11-25 21:44:00,0.84235,0.84245,0.84225,0.84245,199400000.0
2008-11-25 21:45:00,0.84245,0.8427,0.84235,0.8426,192600000.0
2008-11-25 21:46:00,0.84265,0.84275,0.8421,0.84275,229200000.0
2008-11-25 21:47:00,0.8428,0.84305,0.8427,0.84295,397600000.0
2008-11-25 21:48:00,0.84295,0.84325,0.8429,0.8432,333200000.0
2008-11-25 21:49:00,0.8432,0.8434,0.84305,0.84325,456800000.0
2008-11-25 21:50:00,0.8433,0.84335,0.843,0.84325,402000000.0
2008-11-25 21:51:00,0.84325,0.8433,0.8429,0.8432,264800000.0
2008-11-25 21:52:00,0.8431,0.8432,0.84295,0.8432,311200000.0
2008-11-25 21:53:00,0.8432,0.84345,0.8432,0.8434,216000000.0
2008-11-25 21:54:00,0.8434,0.8437,0.84305,0.84315,354000000.0
2008-11-25 21:55:00,0.8432,0.84335,0.84265,0.84275,280600000.0
2008-11-25 21:56:00,0.84275,0.84295,0.84225,0.8426,326400000.0
2008-11-25 21:57:00,0.84255,0.8427,0.84235,0.8424,483600000.0
2008-11-25 21:58:00,0.8424,0.843,0.8424,0.8429,435600000.0
2008-11-25 21:59:00,0.84295,0.84325,0.8429,0.8432,279600000.0
2008-11-25 22:00:00,0.84325,0.84365,0.84315,0.8436,220200000.0
2008-11-25 22:01:00,0.8436,0.8436,0.84265,0.84275,166400000.0
2008-11-25 22:02:00,0.84275,0.8431,0.84245,0.8426,229600000.0
2008-11-25 22:03:00,0.84265,0.8435,0.84265,0.8434,159400000.0
2008-11-25 22:04:00,0.8434,0.8438,0.8434,0.8438,181800000.0
2008-11-25 22:05:00,0.8438,0.84415,0.8434,0.84345,328200000.0
2008-11-25 22:06:00,0.8434,0.8436,0.84305,0.84315,189800000.0
2008-11-25 22:07:00,0.84305,0.84355,0.843,0.84345,176600000.0
2008-11-25 22:08:00,0.84345,0.84385,0.8432,0.8432,216200000.0
2008-11-25 22:09:00,0.84315,0.84375,0.8431,0.84355,266400000.0
2008-11-25 22:10:00,0.84355,0.84415,0.84355,0.844,259200000.0
2008-11-25 22:11:00,0.84395,0.84445,0.8439,0.8443,216000000.0
2008-11-25 22:12:00,0.8443,0.84435,0.8432,0.84325,273400000.0
2008-11-25 22:13:00,0.84325,0.84345,0.843,0.8431,166200000.0
2008-11-25 22:14:00,0.84305,0.8437,0.843,0.84365,184000000.0
2008-11-25 22:15:00,0.8437,0.8438,0.8432,0.8435,169000000.0
2008-11-25 22:16:00,0.8435,0.84395,0.8432,0.8432,203400000.0
2008-11-25 22:17:00,0.8432,0.8437,0.84305,0.84365,143800000.0
2008-11-25 22:18:00,0.84365,0.8438,0.8432,0.8434,289800000.0
2008-11-25 22:19:00,0.8434,0.84365,0.84305,0.84315,156600000.0
2008-11-25 22:20:00,0.8431,0.8433,0.84295,0.843,188000000.0
2008-11-25 22:21:00,0.843,0.84305,0.8428,0.84285,167400000.0
2008-11-25 22:22:00,0.84285,0.8429,0.84245,0.8428,159200000.0
2008-11-25 22:23:00,0.8427,0.84295,0.84255,0.8429,121200000.0
2008-11-25 22:24:00,0.8429,0.8429,0.8424,0.84255,117200000.0
2008-11-25 22:25:00,0.84255,0.8428,0.8425,0.8428,196800000.0
2008-11-25 22:26:00,0.84285,0.8429,0.84255,0.84255,123000000.0
2008-11-25 22:27:00,0.84255,0.84305,0.84255,0.84265,133000000.0
2008-11-25 22:28:00,0.8427,0.84295,0.84255,0.84285,186800000.0
2008-11-25 22:29:00,0.84275,0.84275,0.84245,0.8425,94800000.0
2008-11-25 22:30:00,0.8425,0.84265,0.84235,0.8426,123200000.0
2008-11-25 22:31:00,0.84255,0.84255,0.842,0.842,196200000.0
2008-11-25 22:32:00,0.8421,0.8423,0.84175,0.8418,283000000.0
2008-11-25 22:33:00,0.84185,0.8421,0.84175,0.84175,163800000.0
2008-11-25 22:34:00,0.84175,0.8421,0.8417,0.842,184200000.0
2008-11-25 22:35:00,0.84205,0.8426,0.842,0.84255,145000000.0
2008-11-25 22:36:00,0.8425,0.84295,0.84245,0.8427,235800000.0
2008-11-25 22:37:00,0.8427,0.84285,0.842,0.8421,204200000.0
2008-11-25 22:38:00,0.84215,0.84215,0.8414,0.84155,269000000.0
2008-11-25 22:39:00,0.8417,0.8418,0.8415,0.8416,153200000.0
2008-11-25 22:40:00,0.8416,0.8416,0.84115,0.84135,130800000.0
2008-11-25 22:41:00,0.84145,0.84185,0.84145,0.84185,158800000.0
2008-11-25 22:42:00,0.8418,0.84245,0.84165,0.8422,187400000.0
2008-11-25 22:43:00,0.8421,0.84225,0.842,0.84225,60800000.0
2008-11-25 22:44:00,0.8422,0.8423,0.84195,0.8422,236400000.0
2008-11-25 22:45:00,0.8421,0.8424,0.8419,0.84225,170000000.0
2008-11-25 22:46:00,0.84225,0.84255,0.84215,0.8424,193200000.0
2008-11-25 22:47:00,0.8424,0.84245,0.84235,0.8424,170600000.0
2008-11-25 22:48:00,0.8424,0.8428,0.8424,0.8428,132000000.0
2008-11-25 22:49:00,0.8428,0.8428,0.84255,0.8427,126400000.0
2008-11-25 22:50:00,0.84275,0.843,0.8427,0.84285,91800000.0
2008-11-25 22:51:00,0.8428,0.84295,0.84275,0.84275,110800000.0
2008-11-25 22:52:00,0.8427,0.84295,0.8427,0.84275,133600000.0
2008-11-25 22:53:00,0.8428,0.843,0.8428,0.8429,48400000.0
2008-11-25 22:54:00,0.84285,0.8432,0.84275,0.8431,124600000.0
2008-11-25 22:55:00,0.84315,0.84355,0.84315,0.8434,199600000.0
2008-11-25 22:56:00,0.8434,0.8435,0.8433,0.8433,80200000.0
2008-11-25 22:57:00,0.8433,0.84355,0.8433,0.84345,175600000.0
2008-11-25 22:58:00,0.84345,0.8435,0.84325,0.8433,157200000.0
2008-11-25 22:59:00,0.8433,0.8434,0.84325,0.8433,124800000.0
2008-11-25 23:00:00,0.8433,0.84335,0.843,0.8432,279000000.0
2008-11-25 23:01:00,0.84315,0.84335,0.8431,0.8432,143800000.0
2008-11-25 23:02:00,0.84325,0.84325,0.84305,0.8431,51200000.0
2008-11-25 23:03:00,0.8431,0.8432,0.84285,0.8431,109900000.0
2008-11-25 23:04:00,0.8432,0.8432,0.843,0.84315,35400000.0
2008-11-25 23:05:00,0.84305,0.84315,0.84305,0.8431,70600000.0
2008-11-25 23:06:00,0.84305,0.84305,0.8428,0.8428,206800000.0
2008-11-25 23:07:00,0.8428,0.8428,0.8426,0.8426,253200000.0
2008-11-25 23:08:00,0.8426,0.8428,0.8426,0.8428,72800000.0
2008-11-25 23:09:00,0.8428,0.84325,0.84275,0.8431,160200000.0
2008-11-25 23:10:00,0.8431,0.84335,0.843,0.84335,209400000.0
2008-11-25 23:11:00,0.84335,0.8436,0.8433,0.8436,88600000.0
2008-11-25 23:12:00,0.8436,0.8436,0.8434,0.8436,122000000.0
2008-11-25 23:13:00,0.84365,0.8439,0.8436,0.84365,63600000.0
2008-11-25 23:14:00,0.84365,0.8438,0.84355,0.8438,142200000.0
2008-11-25 23:15:00,0.8438,0.8444,0.8438,0.8444,138000000.0
2008-11-25 23:16:00,0.8444,0.84465,0.84405,0.8442,155500000.0
2008-11-25 23:17:00,0.8442,0.8448,0.8442,0.8448,140000000.0
2008-11-25 23:18:00,0.8441,0.84485,0.8441,0.84465,82000000.0
2008-11-25 23:19:00,0.84455,0.8447,0.8445,0.8446,69200000.0
2008-11-25 23:20:00,0.8445,0.8447,0.8443,0.8444,139200000.0
2008-11-25 23:21:00,0.84445,0.8447,0.84445,0.8446,55400000.0
2008-11-25 23:22:00,0.84455,0.8448,0.84455,0.84465,70200000.0
2008-11-25 23:23:00,0.84475,0.8448,0.8446,0.8446,77000000.0
2008-11-25 23:24:00,0.8446,0.84465,0.84425,0.84455,161400000.0
2008-11-25 23:25:00,0.84455,0.84465,0.84455,0.84465,48800000.0
2008-11-25 23:26:00,0.84465,0.8448,0.84465,0.8447,89200000.0
2008-11-25 23:27:00,0.84465,0.84505,0.84465,0.845,117600000.0
2008-11-25 23:28:00,0.84495,0.84505,0.84495,0.84495,38000000.0
2008-11-25 23:29:00,0.84495,0.845,0.84495,0.845,18000000.0
2008-11-25 23:30:00,0.845,0.84505,0.84485,0.8449,75400000.0
2008-11-25 23:31:00,0.84485,0.8449,0.8448,0.8449,19600000.0
2008-11-25 23:32:00,0.8449,0.84505,0.8447,0.84475,52600000.0
2008-11-25 23:33:00,0.8447,0.84475,0.84465,0.84465,38200000.0
2008-11-25 23:34:00,0.84465,0.84475,0.84465,0.8447,67200000.0
2008-11-25 23:35:00,0.84465,0.84485,0.84435,0.8447,170800000.0
2008-11-25 23:36:00,0.84475,0.84475,0.8445,0.8445,27400000.0
2008-11-25 23:37:00,0.8445,0.8446,0.8445,0.84455,33000000.0
2008-11-25 23:38:00,0.8446,0.84465,0.8445,0.8445,42000000.0
2008-11-25 23:39:00,0.84455,0.8446,0.8445,0.8446,102400000.0
2008-11-25 23:40:00,0.84465,0.845,0.8446,0.8449,135400000.0
2008-11-25 23:41:00,0.84485,0.84495,0.8446,0.84495,96000000.0
2008-11-25 23:42:00,0.84495,0.84495,0.8448,0.8448,72400000.0
2008-11-25 23:43:00,0.84485,0.8449,0.84475,0.8448,76700000.0
2008-11-25 23:44:00,0.84485,0.84485,0.8446,0.8447,120800000.0
2008-11-25 23:45:00,0.8446,0.84465,0.84445,0.84445,83600000.0
2008-11-25 23:46:00,0.84445,0.8446,0.84445,0.84455,119600000.0
2008-11-25 23:47:00,0.8445,0.84465,0.8445,0.84465,28200000.0
2008-11-25 23:48:00,0.8447,0.8447,0.8446,0.84465,46800000.0
2008-11-25 23:49:00,0.8447,0.84475,0.8445,0.8445,62200000.0
2008-11-25 23:50:00,0.84455,0.8446,0.8445,0.8446,25800000.0
2008-11-25 23:51:00,0.8445,0.84465,0.8444,0.84455,68400000.0
2008-11-25 23:52:00,0.84455,0.84455,0.84445,0.84445,26400000.0
2008-11-25 23:53:00,0.8445,0.8445,0.84445,0.8445,35200000.0
2008-11-25 23:54:00,0.84455,0.8446,0.84445,0.8446,122400000.0
2008-11-25 23:55:00,0.84465,0.84465,0.8446,0.84465,21800000.0
2008-11-25 23:56:00,0.84457,0.84461,0.84431,0.84441,110400000.0
2008-11-25 23:57:00,0.84465,0.84465,0.84395,0.844,88800000.0
2008-11-25 23:58:00,0.84395,0.84415,0.84395,0.84415,22400000.0
2008-11-25 23:59:00,0.84415,0.84415,0.84405,0.84405,22200000.0
2008-11-26 00:00:00,0.8441,0.84425,0.8439,0.84405,25000000.0
2008-11-26 00:01:00,0.8442,0.8442,0.84405,0.8442,29000000.0
2008-11-26 00:02:00,0.8442,0.8442,0.84415,0.84415,8400000.0
2008-11-26 00:03:00,0.84415,0.84435,0.8439,0.84405,67800000.0
2008-11-26 00:04:00,0.84395,0.84415,0.8438,0.84415,27200000.0
2008-11-26 00:05:00,0.84415,0.84425,0.8439,0.84395,91000000.0
2008-11-26 00:06:00,0.84395,0.8443,0.8439,0.8439,63000000.0
2008-11-26 00:07:00,0.844,0.8441,0.84395,0.844,13800000.0
2008-11-26 00:08:00,0.844,0.84425,0.8439,0.844,21600000.0
2008-11-26 00:09:00,0.84395,0.8443,0.84395,0.84415,12600000.0
2008-11-26 00:10:00,0.8442,0.84435,0.8442,0.84435,9000000.0
2008-11-26 00:11:00,0.8446,0.8449,0.8445,0.84465,25800000.0
2008-11-26 00:12:00,0.84465,0.84475,0.84425,0.84425,59600000.0
2008-11-26 00:13:00,0.8443,0.8443,0.84385,0.84415,43800000.0
2008-11-26 00:14:00,0.84375,0.84385,0.8436,0.84365,40000000.0
2008-11-26 00:15:00,0.84365,0.8438,0.8434,0.8437,38000000.0
2008-11-26 00:16:00,0.8438,0.8438,0.84345,0.84365,36200000.0
2008-11-26 00:17:00,0.84365,0.8437,0.8435,0.8436,37000000.0
2008-11-26 00:18:00,0.84365,0.84365,0.8433,0.8433,139000000.0
2008-11-26 00:19:00,0.8433,0.84355,0.8433,0.84345,70200000.0
2008-11-26 00:20:00,0.8435,0.8437,0.8433,0.84355,31400000.0
2008-11-26 00:21:00,0.84355,0.84395,0.84355,0.8438,71000000.0
2008-11-26 00:22:00,0.84375,0.8438,0.84365,0.84365,13400000.0
2008-11-26 00:23:00,0.84365,0.84375,0.84365,0.84375,5000000.0
2008-11-26 00:24:00,0.8437,0.84375,0.8437,0.8437,6600000.0
2008-11-26 00:25:00,0.84375,0.84375,0.84375,0.84375,1400000.0
2008-11-26 00:26:00,0.84375,0.84375,0.8437,0.8437,3800000.0
2008-11-26 00:27:00,0.84375,0.84375,0.8436,0.8436,17600000.0
2008-11-26 00:28:00,0.8436,0.8436,0.84305,0.84315,133800000.0
2008-11-26 00:29:00,0.8432,0.8436,0.8431,0.8436,96000000.0
2008-11-26 00:30:00,0.8436,0.84375,0.8434,0.8436,54800000.0
2008-11-26 00:31:00,0.84365,0.8437,0.8433,0.8437,34800000.0
2008-11-26 00:32:00,0.8437,0.8437,0.8437,0.8437,1400000.0
2008-11-26 00:33:00,0.8436,0.84365,0.8436,0.84365,15600000.0
2008-11-26 00:34:00,0.84365,0.84365,0.84365,0.84365,5000000.0
2008-11-26 00:35:00,0.8436,0.8436,0.84355,0.84355,42400000.0
2008-11-26 00:36:00,0.84355,0.8436,0.8435,0.84355,67800000.0
2008-11-26 00:37:00,0.84355,0.84355,0.84355,0.84355,11600000.0
2008-11-26 00:38:00,0.84355,0.84355,0.84355,0.84355,13200000.0
2008-11-26 00:39:00,0.84355,0.8436,0.84355,0.84355,47800000.0
2008-11-26 00:40:00,0.84355,0.84355,0.84335,0.84335,91000000.0
2008-11-26 00:41:00,0.84335,0.8435,0.84335,0.8435,21200000.0
2008-11-26 00:42:00,0.8435,0.8435,0.8434,0.84345,23400000.0
2008-11-26 00:43:00,0.84345,0.84365,0.84345,0.84365,44400000.0
2008-11-26 00:44:00,0.84365,0.84365,0.84355,0.8436,23000000.0
2008-11-26 00:45:00,0.84365,0.8437,0.8433,0.8436,70200000.0
2008-11-26 00:46:00,0.84365,0.84375,0.84335,0.8435,96200000.0
2008-11-26 00:47:00,0.8435,0.84355,0.8434,0.8434,57800000.0
2008-11-26 00:48:00,0.8434,0.8437,0.8434,0.84355,75200000.0
2008-11-26 00:49:00,0.84365,0.84385,0.84355,0.84385,54200000.0
2008-11-26 00:50:00,0.84385,0.8441,0.84375,0.8441,32000000.0
2008-11-26 00:51:00,0.8442,0.8442,0.8438,0.84405,13600000.0
2008-11-26 00:52:00,0.844,0.8445,0.844,0.8444,30800000.0
2008-11-26 00:53:00,0.8445,0.8445,0.8443,0.8443,12600000.0
2008-11-26 00:54:00,0.84435,0.84455,0.844,0.8441,76000000.0
2008-11-26 00:55:00,0.844,0.8442,0.844,0.8442,20400000.0
2008-11-26 00:56:00,0.8442,0.8443,0.8441,0.8441,37000000.0
2008-11-26 00:57:00,0.8441,0.8444,0.84405,0.8444,43200000.0
2008-11-26 00:58:00,0.84435,0.8448,0.84435,0.8447,43200000.0
2008-11-26 00:59:00,0.8447,0.84485,0.84455,0.84465,27200000.0
2008-11-26 01:00:00,0.8447,0.84485,0.8445,0.84475,78000000.0
2008-11-26 01:01:00,0.84475,0.84485,0.84435,0.8444,90000000.0
2008-11-26 01:02:00,0.8444,0.84575,0.84435,0.84575,108400000.0
2008-11-26 01:03:00,0.84585,0.84585,0.84465,0.84525,172400000.0
2008-11-26 01:04:00,0.84525,0.84525,0.845,0.845,33600000.0
2008-11-26 01:05:00,0.8451,0.8451,0.84495,0.845,19200000.0
2008-11-26 01:06:00,0.84505,0.84505,0.8444,0.84485,50600000.0
2008-11-26 01:07:00,0.8448,0.8448,0.84475,0.84475,3800000.0
2008-11-26 01:08:00,0.8448,0.84485,0.84475,0.8448,22400000.0
2008-11-26 01:09:00,0.84475,0.84485,0.8447,0.84485,11800000.0
2008-11-26 01:10:00,0.84475,0.8449,0.84475,0.84485,11800000.0
2008-11-26 01:11:00,0.84485,0.84485,0.8447,0.84475,5200000.0
2008-11-26 01:12:00,0.8447,0.84545,0.84465,0.8452,164200000.0
2008-11-26 01:13:00,0.8452,0.84535,0.84475,0.845,105800000.0
2008-11-26 01:14:00,0.84495,0.84545,0.84495,0.84545,94800000.0
2008-11-26 01:15:00,0.84535,0.84535,0.845,0.845,38000000.0
2008-11-26 01:16:00,0.845,0.84505,0.845,0.845,38400000.0
2008-11-26 01:17:00,0.845,0.84515,0.845,0.84515,20800000.0
2008-11-26 01:18:00,0.84515,0.84515,0.84415,0.84435,123800000.0
2008-11-26 01:19:00,0.84425,0.84425,0.8442,0.84425,123000000.0
2008-11-26 01:20:00,0.8443,0.84465,0.8443,0.8446,105400000.0
2008-11-26 01:21:00,0.8446,0.8446,0.84445,0.8445,74400000.0
2008-11-26 01:22:00,0.84455,0.8446,0.8444,0.8446,136400000.0
2008-11-26 01:23:00,0.8446,0.8446,0.8444,0.84445,119600000.0
2008-11-26 01:24:00,0.84445,0.84465,0.84425,0.8445,50800000.0
2008-11-26 01:25:00,0.84455,0.8449,0.84455,0.84475,37200000.0
2008-11-26 01:26:00,0.84475,0.84475,0.8446,0.84465,43800000.0
2008-11-26 01:27:00,0.84465,0.8448,0.8446,0.8448,52000000.0
2008-11-26 01:28:00,0.84475,0.84505,0.84475,0.845,87200000.0
2008-11-26 01:29:00,0.845,0.845,0.84455,0.8447,83600000.0
2008-11-26 01:30:00,0.84465,0.84475,0.8446,0.8447,68200000.0
2008-11-26 01:31:00,0.8447,0.84485,0.8445,0.8446,207400000.0
2008-11-26 01:32:00,0.8446,0.8449,0.84455,0.8446,106200000.0
2008-11-26 01:33:00,0.84465,0.8447,0.84455,0.84465,155600000.0
2008-11-26 01:34:00,0.8446,0.84465,0.8446,0.84465,12000000.0
2008-11-26 01:35:00,0.84465,0.8447,0.84465,0.8447,48400000.0
2008-11-26 01:36:00,0.84475,0.8451,0.84475,0.84485,34800000.0
2008-11-26 01:37:00,0.84485,0.84495,0.8448,0.84495,14800000.0
2008-11-26 01:38:00,0.84495,0.84505,0.8445,0.84455,30800000.0
2008-11-26 01:39:00,0.8446,0.8447,0.84455,0.8447,13200000.0
2008-11-26 01:40:00,0.8447,0.8447,0.84445,0.84465,46000000.0
2008-11-26 01:41:00,0.84465,0.84475,0.84465,0.84475,21200000.0
2008-11-26 01:42:00,0.8447,0.84475,0.8447,0.8447,9400000.0
2008-11-26 01:43:00,0.84475,0.84505,0.8447,0.845,28800000.0
2008-11-26 01:44:00,0.845,0.845,0.84475,0.84485,77600000.0
2008-11-26 01:45:00,0.8448,0.84485,0.8447,0.84475,104000000.0
2008-11-26 01:46:00,0.84475,0.84475,0.84465,0.8447,57400000.0
2008-11-26 01:47:00,0.8447,0.8447,0.8446,0.8447,8800000.0
2008-11-26 01:48:00,0.8446,0.8447,0.8446,0.8446,35600000.0
2008-11-26 01:49:00,0.8446,0.84465,0.8446,0.84465,14200000.0
2008-11-26 01:50:00,0.84465,0.84465,0.8446,0.8446,5200000.0
2008-11-26 01:51:00,0.8446,0.8447,0.8446,0.84465,57400000.0
2008-11-26 01:52:00,0.84465,0.8447,0.8446,0.84465,81800000.0
2008-11-26 01:53:00,0.84465,0.84465,0.8446,0.84465,73600000.0
2008-11-26 01:54:00,0.8447,0.8451,0.84445,0.84465,57000000.0
2008-11-26 01:55:00,0.8443,0.84445,0.8443,0.8444,100200000.0
2008-11-26 01:56:00,0.8444,0.84455,0.8444,0.8444,21200000.0
2008-11-26 01:57:00,0.8444,0.8445,0.8444,0.8444,17800000.0
2008-11-26 01:58:00,0.84445,0.8446,0.84435,0.84455,140200000.0
2008-11-26 01:59:00,0.84455,0.84465,0.8444,0.84455,103400000.0
2008-11-26 02:00:00,0.84455,0.8447,0.8444,0.8447,239200000.0
2008-11-26 02:01:00,0.8447,0.84495,0.8443,0.84495,135800000.0
2008-11-26 02:02:00,0.845,0.845,0.8443,0.8445,81600000.0
2008-11-26 02:03:00,0.84465,0.84475,0.84435,0.8444,117200000.0
2008-11-26 02:04:00,0.84455,0.8447,0.84435,0.8444,42000000.0
2008-11-26 02:05:00,0.8444,0.845,0.84435,0.845,74600000.0
2008-11-26 02:06:00,0.84495,0.8451,0.84485,0.8451,74400000.0
2008-11-26 02:07:00,0.84505,0.8451,0.845,0.845,15600000.0
2008-11-26 02:08:00,0.84495,0.84505,0.84485,0.8449,104600000.0
2008-11-26 02:09:00,0.8449,0.84495,0.8447,0.8447,158200000.0
2008-11-26 02:10:00,0.84475,0.84475,0.84425,0.84455,103400000.0
2008-11-26 02:11:00,0.8445,0.8445,0.844,0.8443,142800000.0
2008-11-26 02:12:00,0.84435,0.8446,0.8443,0.8446,57200000.0
2008-11-26 02:13:00,0.84455,0.8455,0.8444,0.8455,126200000.0
2008-11-26 02:14:00,0.84555,0.84565,0.84485,0.8451,48800000.0
2008-11-26 02:15:00,0.8451,0.84525,0.845,0.84505,82600000.0
2008-11-26 02:16:00,0.8451,0.8455,0.845,0.8455,78400000.0
2008-11-26 02:17:00,0.84555,0.84565,0.84555,0.8456,112600000.0
2008-11-26 02:18:00,0.8457,0.8459,0.8452,0.8452,209600000.0
2008-11-26 02:19:00,0.84525,0.84635,0.845,0.8459,294600000.0
2008-11-26 02:20:00,0.84605,0.84655,0.8459,0.84635,253000000.0
2008-11-26 02:21:00,0.84635,0.84645,0.8462,0.84625,206000000.0
2008-11-26 02:22:00,0.84625,0.84635,0.8461,0.8462,143000000.0
2008-11-26 02:23:00,0.8461,0.84635,0.846,0.84635,218600000.0
2008-11-26 02:24:00,0.8463,0.84635,0.8462,0.84625,53200000.0
2008-11-26 02:25:00,0.84625,0.8465,0.8462,0.84645,117000000.0
2008-11-26 02:26:00,0.84645,0.84665,0.8463,0.84645,120000000.0
2008-11-26 02:27:00,0.84655,0.84655,0.8464,0.84645,33600000.0
2008-11-26 02:28:00,0.8465,0.84665,0.84645,0.8466,81800000.0
2008-11-26 02:29:00,0.8466,0.8466,0.8464,0.84655,79400000.0
2008-11-26 02:30:00,0.84655,0.8468,0.8462,0.8465,126400000.0
2008-11-26 02:31:00,0.84655,0.8466,0.8465,0.84655,28000000.0
2008-11-26 02:32:00,0.84645,0.8465,0.8461,0.8462,92800000.0
2008-11-26 02:33:00,0.84615,0.84625,0.8459,0.84625,71600000.0
2008-11-26 02:34:00,0.8462,0.84635,0.84595,0.84595,166600000.0
2008-11-26 02:35:00,0.84595,0.8461,0.84595,0.84605,59400000.0
2008-11-26 02:36:00,0.84605,0.8462,0.8459,0.8462,54800000.0
2008-11-26 02:37:00,0.84615,0.84615,0.846,0.8461,37600000.0
2008-11-26 02:38:00,0.8461,0.8461,0.84565,0.8458,28400000.0
2008-11-26 02:39:00,0.8458,0.8459,0.84535,0.84535,124800000.0
2008-11-26 02:40:00,0.84535,0.84535,0.8451,0.8453,92800000.0
2008-11-26 02:41:00,0.84525,0.84525,0.84505,0.84505,154800000.0
2008-11-26 02:42:00,0.8451,0.84545,0.84505,0.84525,95000000.0
2008-11-26 02:43:00,0.84515,0.84515,0.845,0.8451,18000000.0
2008-11-26 02:44:00,0.8451,0.84525,0.84495,0.84515,119800000.0
2008-11-26 02:45:00,0.84515,0.84525,0.84515,0.84525,79800000.0
2008-11-26 02:46:00,0.84525,0.8455,0.8451,0.84545,78200000.0
2008-11-26 02:47:00,0.84545,0.8455,0.8453,0.84545,33800000.0
2008-11-26 02:48:00,0.8454,0.84545,0.8452,0.8454,91400000.0
2008-11-26 02:49:00,0.84545,0.8456,0.8454,0.8456,67000000.0
2008-11-26 02:50:00,0.84565,0.84565,0.8455,0.8455,6000000.0
2008-11-26 02:51:00,0.8455,0.8456,0.8455,0.84555,13800000.0
2008-11-26 02:52:00,0.84555,0.8456,0.84545,0.8455,64400000.0
2008-11-26 02:53:00,0.84555,0.84555,0.84525,0.84535,109200000.0
2008-11-26 02:54:00,0.84535,0.8454,0.8447,0.8447,210200000.0
2008-11-26 02:55:00,0.8447,0.84525,0.8447,0.8452,201200000.0
2008-11-26 02:56:00,0.8452,0.84525,0.8451,0.84515,35600000.0
2008-11-26 02:57:00,0.8452,0.8452,0.8451,0.84515,28000000.0
2008-11-26 02:58:00,0.8451,0.8452,0.84505,0.84515,46600000.0
2008-11-26 02:59:00,0.84525,0.8453,0.84515,0.8453,39600000.0
2008-11-26 03:00:00,0.84535,0.8454,0.8449,0.84505,63000000.0
2008-11-26 03:01:00,0.84515,0.8452,0.84505,0.8451,66400000.0
2008-11-26 03:02:00,0.8452,0.8453,0.8452,0.8452,13600000.0
2008-11-26 03:03:00,0.8452,0.8452,0.845,0.845,36400000.0
2008-11-26 03:04:00,0.845,0.8452,0.845,0.84515,35800000.0
2008-11-26 03:05:00,0.8452,0.84535,0.84515,0.8453,39600000.0
2008-11-26 03:06:00,0.8453,0.8453,0.84515,0.8452,80600000.0
2008-11-26 03:07:00,0.84515,0.8453,0.8449,0.84495,92600000.0
2008-11-26 03:08:00,0.845,0.84505,0.8447,0.8448,123000000.0
2008-11-26 03:09:00,0.8448,0.8448,0.8447,0.8447,30400000.0
2008-11-26 03:10:00,0.84475,0.84525,0.8447,0.84515,61000000.0
2008-11-26 03:11:00,0.84525,0.8453,0.84505,0.8453,61600000.0
2008-11-26 03:12:00,0.8453,0.8454,0.8449,0.84495,78600000.0
2008-11-26 03:13:00,0.84495,0.84495,0.84485,0.84485,10800000.0
2008-11-26 03:14:00,0.8448,0.84485,0.84425,0.8446,81600000.0
2008-11-26 03:15:00,0.8446,0.84475,0.8445,0.8447,54600000.0
2008-11-26 03:16:00,0.8447,0.84485,0.8444,0.8447,52800000.0
2008-11-26 03:17:00,0.8447,0.84475,0.84445,0.84465,89600000.0
2008-11-26 03:18:00,0.84475,0.84475,0.8445,0.8445,14000000.0
2008-11-26 03:19:00,0.84455,0.84465,0.84455,0.84455,16000000.0
2008-11-26 03:20:00,0.84455,0.84455,0.8445,0.84455,21800000.0
2008-11-26 03:21:00,0.84465,0.84465,0.8444,0.8444,43400000.0
2008-11-26 03:22:00,0.84435,0.84435,0.8441,0.8442,73400000.0
2008-11-26 03:23:00,0.84425,0.84425,0.84415,0.8442,56200000.0
2008-11-26 03:24:00,0.8443,0.8443,0.844,0.844,52400000.0
2008-11-26 03:25:00,0.8441,0.84435,0.844,0.84415,64000000.0
2008-11-26 03:26:00,0.84415,0.8446,0.84415,0.84455,106200000.0
2008-11-26 03:27:00,0.84465,0.8447,0.8444,0.8445,52600000.0
2008-11-26 03:28:00,0.8445,0.8448,0.84445,0.8446,47200000.0
2008-11-26 03:29:00,0.8446,0.84485,0.8446,0.84475,56600000.0
2008-11-26 03:30:00,0.8449,0.84495,0.8447,0.8449,90600000.0
2008-11-26 03:31:00,0.8449,0.8449,0.84485,0.8449,22600000.0
2008-11-26 03:32:00,0.8449,0.84495,0.8448,0.8448,33600000.0
2008-11-26 03:33:00,0.8449,0.8449,0.8448,0.8449,32600000.0
2008-11-26 03:34:00,0.8449,0.84495,0.8449,0.8449,49600000.0
2008-11-26 03:35:00,0.8449,0.8449,0.84485,0.84485,18000000.0
2008-11-26 03:36:00,0.84485,0.84485,0.84475,0.8448,17600000.0
2008-11-26 03:37:00,0.84485,0.8449,0.84485,0.84485,44800000.0
2008-11-26 03:38:00,0.84485,0.8451,0.8447,0.845,55400000.0
2008-11-26 03:39:00,0.8451,0.8451,0.8448,0.8448,90800000.0
2008-11-26 03:40:00,0.8448,0.8448,0.8448,0.8448,3200000.0
2008-11-26 03:41:00,0.8448,0.8448,0.8448,0.8448,4800000.0
2008-11-26 03:42:00,0.8448,0.8448,0.8448,0.8448,11200000.0
2008-11-26 03:43:00,0.8448,0.84485,0.8448,0.8448,30200000.0
2008-11-26 03:44:00,0.84461,0.84471,0.8446,0.8446,43600000.0
2008-11-26 03:45:00,0.8449,0.84495,0.8448,0.8448,23200000.0
2008-11-26 03:46:00,0.8449,0.84505,0.84475,0.8448,93600000.0
2008-11-26 03:47:00,0.84475,0.84495,0.84475,0.84495,16400000.0
2008-11-26 03:48:00,0.84495,0.84495,0.8449,0.8449,19000000.0
2008-11-26 03:49:00,0.8449,0.8449,0.84485,0.84485,17000000.0
2008-11-26 03:50:00,0.84485,0.84495,0.84475,0.8449,69800000.0
2008-11-26 03:51:00,0.8449,0.8449,0.84445,0.8446,86200000.0
2008-11-26 03:52:00,0.84455,0.84465,0.84455,0.84465,49800000.0
2008-11-26 03:53:00,0.8446,0.8447,0.84455,0.8446,57000000.0
2008-11-26 03:54:00,0.84455,0.84455,0.8445,0.8445,109000000.0
2008-11-26 03:55:00,0.8445,0.84455,0.8445,0.84455,40000000.0
2008-11-26 03:56:00,0.84455,0.8446,0.8444,0.8445,69000000.0
2008-11-26 03:57:00,0.8445,0.8445,0.84445,0.8445,44800000.0
2008-11-26 03:58:00,0.84455,0.8446,0.8445,0.84455,41600000.0
2008-11-26 03:59:00,0.8446,0.8446,0.84455,0.84455,14800000.0
2008-11-26 04:00:00,0.8445,0.84455,0.8445,0.84455,24000000.0
2008-11-26 04:01:00,0.84438,0.8444,0.84431,0.8444,22400000.0
2008-11-26 04:02:00,0.84455,0.84475,0.8445,0.84455,41800000.0
2008-11-26 04:03:00,0.8446,0.84465,0.8445,0.8446,52200000.0
2008-11-26 04:04:00,0.8446,0.84485,0.8445,0.84485,197200000.0
2008-11-26 04:05:00,0.84485,0.84485,0.84455,0.84465,74400000.0
2008-11-26 04:06:00,0.84465,0.84465,0.84445,0.84445,80400000.0
2008-11-26 04:07:00,0.84445,0.8447,0.84445,0.84465,55400000.0
2008-11-26 04:08:00,0.8446,0.8447,0.8445,0.84455,156600000.0
2008-11-26 04:09:00,0.84455,0.8448,0.84455,0.8447,63600000.0
2008-11-26 04:10:00,0.84475,0.84505,0.84465,0.8449,74800000.0
2008-11-26 04:11:00,0.845,0.8451,0.8449,0.8451,92200000.0
2008-11-26 04:12:00,0.8451,0.84575,0.8449,0.8454,140400000.0
2008-11-26 04:13:00,0.84555,0.8457,0.84525,0.8457,82000000.0
2008-11-26 04:14:00,0.84565,0.8459,0.8456,0.8456,149800000.0
2008-11-26 04:15:00,0.84565,0.8458,0.8456,0.84565,94800000.0
2008-11-26 04:16:00,0.8457,0.846,0.8457,0.8459,100800000.0
2008-11-26 04:17:00,0.84595,0.84595,0.8455,0.84585,199600000.0
2008-11-26 04:18:00,0.84585,0.84605,0.8457,0.8457,195600000.0
2008-11-26 04:19:00,0.8457,0.8463,0.8457,0.84605,115400000.0
2008-11-26 04:20:00,0.8462,0.8463,0.8456,0.8458,225600000.0
2008-11-26 04:21:00,0.84585,0.8461,0.8457,0.8458,219200000.0
2008-11-26 04:22:00,0.84595,0.846,0.84575,0.84575,61400000.0
2008-11-26 04:23:00,0.8458,0.8459,0.84575,0.8458,71200000.0
2008-11-26 04:24:00,0.84585,0.846,0.8458,0.84595,39200000.0
2008-11-26 04:25:00,0.84595,0.84605,0.84555,0.8459,296000000.0
2008-11-26 04:26:00,0.8459,0.846,0.8455,0.8456,187800000.0
2008-11-26 04:27:00,0.84555,0.8458,0.84555,0.84575,91800000.0
2008-11-26 04:28:00,0.8457,0.84585,0.8457,0.84575,159400000.0
2008-11-26 04:29:00,0.84575,0.84585,0.8456,0.84565,66800000.0
2008-11-26 04:30:00,0.84565,0.8458,0.84565,0.8457,119200000.0
2008-11-26 04:31:00,0.84575,0.84585,0.84565,0.8457,77000000.0
2008-11-26 04:32:00,0.84575,0.84575,0.8456,0.84565,147400000.0
2008-11-26 04:33:00,0.84565,0.84575,0.8456,0.8456,37800000.0
2008-11-26 04:34:00,0.8456,0.84565,0.84555,0.84555,35400000.0
2008-11-26 04:35:00,0.8456,0.84565,0.8456,0.8456,5600000.0
2008-11-26 04:36:00,0.8456,0.8457,0.84545,0.84545,39800000.0
2008-11-26 04:37:00,0.84545,0.8457,0.84525,0.8457,37800000.0
2008-11-26 04:38:00,0.84575,0.8458,0.84525,0.8455,123000000.0
2008-11-26 04:39:00,0.84545,0.8456,0.8454,0.8455,146600000.0
2008-11-26 04:40:00,0.8455,0.84565,0.84545,0.84545,44400000.0
2008-11-26 04:41:00,0.84545,0.84575,0.84545,0.84575,76800000.0
2008-11-26 04:42:00,0.84575,0.8459,0.84525,0.84545,113200000.0
2008-11-26 04:43:00,0.84545,0.84545,0.84525,0.8453,77800000.0
2008-11-26 04:44:00,0.84535,0.84545,0.84525,0.8453,53600000.0
2008-11-26 04:45:00,0.8454,0.8454,0.8453,0.84535,15600000.0
2008-11-26 04:46:00,0.84535,0.84545,0.84525,0.8453,100600000.0
2008-11-26 04:47:00,0.8453,0.8455,0.8452,0.8455,140600000.0
2008-11-26 04:48:00,0.84565,0.8457,0.84565,0.84565,18000000.0
2008-11-26 04:49:00,0.84565,0.8457,0.84555,0.8456,31800000.0
2008-11-26 04:50:00,0.8456,0.8456,0.8451,0.8453,259200000.0
2008-11-26 04:51:00,0.8453,0.8457,0.84525,0.84525,143000000.0
2008-11-26 04:52:00,0.8452,0.8453,0.8452,0.8453,68600000.0
2008-11-26 04:53:00,0.8453,0.8453,0.8453,0.8453,95000000.0
2008-11-26 04:54:00,0.8453,0.8453,0.8453,0.8453,21400000.0
2008-11-26 04:55:00,0.8453,0.8453,0.8453,0.8453,73800000.0
2008-11-26 04:56:00,0.84495,0.8454,0.8449,0.8454,107200000.0
2008-11-26 04:57:00,0.8454,0.8454,0.8454,0.8454,35200000.0
2008-11-26 04:58:00,0.8454,0.8454,0.8454,0.8454,44000000.0
2008-11-26 04:59:00,0.8454,0.8455,0.84525,0.8455,75600000.0
2008-11-26 05:00:00,0.8455,0.8455,0.8451,0.8455,82400000.0
2008-11-26 05:01:00,0.8455,0.8455,0.8455,0.8455,61600000.0
2008-11-26 05:02:00,0.8455,0.8455,0.84505,0.8455,96600000.0
2008-11-26 05:03:00,0.8455,0.8455,0.8455,0.8455,44000000.0
2008-11-26 05:04:00,0.8455,0.84575,0.8455,0.8455,88400000.0
2008-11-26 05:05:00,0.8455,0.8456,0.84545,0.84545,90600000.0
2008-11-26 05:06:00,0.84555,0.84575,0.8455,0.84575,235400000.0
2008-11-26 05:07:00,0.84575,0.84585,0.84565,0.84565,86800000.0
2008-11-26 05:08:00,0.8457,0.8458,0.8456,0.84565,190000000.0
2008-11-26 05:09:00,0.84565,0.846,0.84525,0.8456,201000000.0
2008-11-26 05:10:00,0.84555,0.8456,0.84555,0.8456,68000000.0
2008-11-26 05:11:00,0.8456,0.8456,0.8456,0.8456,44000000.0
2008-11-26 05:12:00,0.8456,0.8456,0.845,0.845,61000000.0
2008-11-26 05:13:00,0.8451,0.8456,0.84485,0.8451,152000000.0
2008-11-26 05:14:00,0.84505,0.8453,0.8449,0.8451,217400000.0
2008-11-26 05:15:00,0.84515,0.8452,0.8448,0.84495,252400000.0
2008-11-26 05:16:00,0.84495,0.8452,0.84495,0.845,158200000.0
2008-11-26 05:17:00,0.84505,0.84505,0.8447,0.84495,201000000.0
2008-11-26 05:18:00,0.84495,0.84495,0.8447,0.8447,117000000.0
2008-11-26 05:19:00,0.8447,0.8447,0.84405,0.84465,299200000.0
2008-11-26 05:20:00,0.84465,0.8448,0.8444,0.8447,185600000.0
2008-11-26 05:21:00,0.8447,0.8448,0.8446,0.84475,132600000.0
2008-11-26 05:22:00,0.8448,0.8449,0.8447,0.8447,107800000.0
2008-11-26 05:23:00,0.8446,0.8449,0.84455,0.8449,148200000.0
2008-11-26 05:24:00,0.8449,0.845,0.8447,0.8448,175200000.0
2008-11-26 05:25:00,0.84475,0.8448,0.84425,0.84425,115000000.0
2008-11-26 05:26:00,0.84425,0.84455,0.844,0.8444,219200000.0
2008-11-26 05:27:00,0.84435,0.84455,0.8442,0.8443,198200000.0
2008-11-26 05:28:00,0.8443,0.84445,0.84415,0.84435,102600000.0
2008-11-26 05:29:00,0.84435,0.8444,0.8443,0.84435,42800000.0
2008-11-26 05:30:00,0.84435,0.84465,0.84435,0.84445,145000000.0
2008-11-26 05:31:00,0.8446,0.8449,0.84455,0.8447,95000000.0
2008-11-26 05:32:00,0.84475,0.84495,0.8447,0.8447,107200000.0
2008-11-26 05:33:00,0.84465,0.8448,0.8446,0.8446,79600000.0
2008-11-26 05:34:00,0.84455,0.8449,0.8445,0.84485,112800000.0
2008-11-26 05:35:00,0.8449,0.84505,0.8445,0.8445,86400000.0
2008-11-26 05:36:00,0.84445,0.84475,0.8444,0.8445,104400000.0
2008-11-26 05:37:00,0.8445,0.8446,0.84445,0.84455,41000000.0
2008-11-26 05:38:00,0.8445,0.84455,0.8445,0.8445,53400000.0
2008-11-26 05:39:00,0.8445,0.8445,0.8444,0.8445,89200000.0
2008-11-26 05:40:00,0.8445,0.8445,0.8445,0.8445,26400000.0
2008-11-26 05:41:00,0.8445,0.8445,0.8445,0.8445,8800000.0
2008-11-26 05:42:00,0.84445,0.8446,0.84445,0.8446,61800000.0
2008-11-26 05:43:00,0.84455,0.8447,0.8445,0.8445,166000000.0
2008-11-26 05:44:00,0.8445,0.8446,0.8445,0.84455,31600000.0
2008-11-26 05:45:00,0.84455,0.8447,0.8445,0.84465,46000000.0
2008-11-26 05:46:00,0.84465,0.8449,0.8445,0.8449,136800000.0
2008-11-26 05:47:00,0.8449,0.8449,0.84465,0.84465,66400000.0
2008-11-26 05:48:00,0.84465,0.84465,0.8444,0.8444,82400000.0
2008-11-26 05:49:00,0.8444,0.8444,0.8439,0.8444,108800000.0
2008-11-26 05:50:00,0.8444,0.84455,0.8444,0.8444,142200000.0
2008-11-26 05:51:00,0.8444,0.84445,0.8444,0.8444,62600000.0
2008-11-26 05:52:00,0.84445,0.84475,0.84445,0.8447,126000000.0
2008-11-26 05:53:00,0.8447,0.8448,0.8446,0.8447,72400000.0
2008-11-26 05:54:00,0.8447,0.84475,0.84455,0.84465,39000000.0
2008-11-26 05:55:00,0.8447,0.84475,0.84455,0.84475,26800000.0
2008-11-26 05:56:00,0.84475,0.84475,0.84465,0.84465,32000000.0
2008-11-26 05:57:00,0.84465,0.84475,0.84465,0.84475,55000000.0
2008-11-26 05:58:00,0.8448,0.8448,0.8443,0.84465,118800000.0
2008-11-26 05:59:00,0.8446,0.84485,0.8445,0.84475,212200000.0
2008-11-26 06:00:00,0.8448,0.84485,0.84475,0.8448,181800000.0
2008-11-26 06:01:00,0.84485,0.8452,0.84485,0.84505,175800000.0
2008-11-26 06:02:00,0.845,0.84515,0.84485,0.84485,185800000.0
2008-11-26 06:03:00,0.84485,0.8451,0.8447,0.84495,173800000.0
2008-11-26 06:04:00,0.8451,0.8451,0.8449,0.845,94400000.0
2008-11-26 06:05:00,0.845,0.84535,0.84485,0.84485,118200000.0
2008-11-26 06:06:00,0.8449,0.8452,0.8446,0.8447,121400000.0
2008-11-26 06:07:00,0.84475,0.84475,0.8447,0.8447,10200000.0
2008-11-26 06:08:00,0.8448,0.84505,0.84445,0.8446,64200000.0
2008-11-26 06:09:00,0.84465,0.845,0.84465,0.8447,94800000.0
2008-11-26 06:10:00,0.84465,0.84465,0.8444,0.8444,86000000.0
2008-11-26 06:11:00,0.84445,0.84485,0.8444,0.8445,145200000.0
2008-11-26 06:12:00,0.8445,0.84475,0.8445,0.84475,51400000.0
2008-11-26 06:13:00,0.84475,0.84505,0.84475,0.84505,98800000.0
2008-11-26 06:14:00,0.845,0.8452,0.8448,0.845,140400000.0
2008-11-26 06:15:00,0.84505,0.84535,0.8449,0.84515,140200000.0
2008-11-26 06:16:00,0.84515,0.84515,0.84475,0.8448,46600000.0
2008-11-26 06:17:00,0.84495,0.84515,0.84475,0.8451,107600000.0
2008-11-26 06:18:00,0.84505,0.8454,0.84505,0.84515,116600000.0
2008-11-26 06:19:00,0.8451,0.8452,0.84485,0.8449,104200000.0
2008-11-26 06:20:00,0.8449,0.84505,0.8448,0.84505,41200000.0
2008-11-26 06:21:00,0.84505,0.84505,0.84485,0.84495,58200000.0
2008-11-26 06:22:00,0.84505,0.8454,0.845,0.84535,133200000.0
2008-11-26 06:23:00,0.84525,0.8453,0.845,0.8453,125600000.0
2008-11-26 06:24:00,0.8453,0.84555,0.8451,0.8451,108000000.0
2008-11-26 06:25:00,0.8451,0.84515,0.8448,0.84515,111800000.0
2008-11-26 06:26:00,0.84515,0.8452,0.84495,0.8451,106200000.0
2008-11-26 06:27:00,0.84505,0.84505,0.8448,0.8448,74400000.0
2008-11-26 06:28:00,0.8448,0.8454,0.8448,0.84525,253400000.0
2008-11-26 06:29:00,0.84525,0.84545,0.84495,0.8452,106600000.0
2008-11-26 06:30:00,0.8452,0.8453,0.8452,0.8452,32600000.0
2008-11-26 06:31:00,0.8452,0.8452,0.84485,0.84485,57800000.0
2008-11-26 06:32:00,0.84495,0.8452,0.8449,0.84495,55000000.0
2008-11-26 06:33:00,0.845,0.84515,0.8444,0.84445,160000000.0
2008-11-26 06:34:00,0.84445,0.84465,0.8443,0.8444,157800000.0
2008-11-26 06:35:00,0.8444,0.84555,0.8444,0.8453,143200000.0
2008-11-26 06:36:00,0.8453,0.8453,0.8446,0.84465,107000000.0
2008-11-26 06:37:00,0.8447,0.84485,0.84465,0.8447,113000000.0
2008-11-26 06:38:00,0.8447,0.8448,0.8445,0.84455,109600000.0
2008-11-26 06:39:00,0.8446,0.84465,0.8445,0.84455,48000000.0
2008-11-26 06:40:00,0.8445,0.8445,0.8444,0.8444,65000000.0
2008-11-26 06:41:00,0.8444,0.845,0.8444,0.8445,273800000.0
2008-11-26 06:42:00,0.8445,0.84455,0.8445,0.8445,109800000.0
2008-11-26 06:43:00,0.8445,0.84465,0.8445,0.84465,124200000.0
2008-11-26 06:44:00,0.8446,0.84505,0.8445,0.84465,226000000.0
2008-11-26 06:45:00,0.8447,0.84475,0.84445,0.84455,61000000.0
2008-11-26 06:46:00,0.84455,0.8447,0.8445,0.84455,94400000.0
2008-11-26 06:47:00,0.84455,0.84455,0.8444,0.8444,77800000.0
2008-11-26 06:48:00,0.8444,0.8447,0.8444,0.8446,68000000.0
2008-11-26 06:49:00,0.84465,0.8448,0.84465,0.84465,31200000.0
2008-11-26 06:50:00,0.84465,0.8447,0.8444,0.8445,77200000.0
2008-11-26 06:51:00,0.8445,0.8445,0.8445,0.8445,12800000.0
2008-11-26 06:52:00,0.84455,0.84465,0.84455,0.84455,18800000.0
2008-11-26 06:53:00,0.8446,0.8446,0.8445,0.8445,24400000.0
2008-11-26 06:54:00,0.84445,0.8445,0.8444,0.84445,97000000.0
2008-11-26 06:55:00,0.8445,0.8445,0.8444,0.8444,71400000.0
2008-11-26 06:56:00,0.8444,0.8444,0.8444,0.8444,41800000.0
2008-11-26 06:57:00,0.8444,0.8444,0.8444,0.8444,61600000.0
2008-11-26 06:58:00,0.8444,0.8446,0.8444,0.84445,125400000.0
2008-11-26 06:59:00,0.84445,0.8446,0.8444,0.8445,129600000.0
2008-11-26 07:00:00,0.8445,0.84465,0.8444,0.8446,270600000.0
2008-11-26 07:01:00,0.8446,0.8448,0.84445,0.84475,168200000.0
2008-11-26 07:02:00,0.8447,0.84475,0.84465,0.84475,46400000.0
2008-11-26 07:03:00,0.84475,0.8448,0.8444,0.8444,132400000.0
2008-11-26 07:04:00,0.8445,0.8445,0.8445,0.8445,38800000.0
2008-11-26 07:05:00,0.8445,0.8447,0.8445,0.8446,64600000.0
2008-11-26 07:06:00,0.8446,0.8447,0.8446,0.8446,71000000.0
2008-11-26 07:07:00,0.84465,0.8447,0.84455,0.8447,108800000.0
2008-11-26 07:08:00,0.8447,0.84515,0.84465,0.84515,237400000.0
2008-11-26 07:09:00,0.84515,0.84515,0.8449,0.84505,56800000.0
2008-11-26 07:10:00,0.84505,0.84535,0.84505,0.8451,103600000.0
2008-11-26 07:11:00,0.84515,0.84545,0.8451,0.84535,159400000.0
2008-11-26 07:12:00,0.8455,0.8458,0.8452,0.8454,91800000.0
2008-11-26 07:13:00,0.84525,0.84535,0.8451,0.8451,104200000.0
2008-11-26 07:14:00,0.84515,0.8454,0.84495,0.84495,292800000.0
2008-11-26 07:15:00,0.84495,0.8454,0.84495,0.84525,355200000.0
2008-11-26 07:16:00,0.8453,0.8454,0.8451,0.8452,174600000.0
2008-11-26 07:17:00,0.84515,0.8452,0.84495,0.8451,90600000.0
2008-11-26 07:18:00,0.84505,0.84505,0.8445,0.84455,132200000.0
2008-11-26 07:19:00,0.84455,0.84535,0.84455,0.845,276600000.0
2008-11-26 07:20:00,0.845,0.8453,0.845,0.84505,128200000.0
2008-11-26 07:21:00,0.84505,0.84525,0.84505,0.8451,32600000.0
2008-11-26 07:22:00,0.8451,0.8452,0.845,0.845,73200000.0
2008-11-26 07:23:00,0.845,0.84545,0.8449,0.8453,163200000.0
2008-11-26 07:24:00,0.8453,0.8453,0.84505,0.84515,132400000.0
2008-11-26 07:25:00,0.84515,0.84515,0.84495,0.845,124400000.0
2008-11-26 07:26:00,0.845,0.8453,0.845,0.84505,118000000.0
2008-11-26 07:27:00,0.8451,0.84515,0.845,0.84515,68000000.0
2008-11-26 07:28:00,0.84515,0.8453,0.84515,0.8452,94000000.0
2008-11-26 07:29:00,0.84515,0.84525,0.84515,0.84525,69800000.0
2008-11-26 07:30:00,0.84515,0.8452,0.84515,0.8452,64400000.0
2008-11-26 07:31:00,0.84515,0.8452,0.84465,0.84485,104600000.0
2008-11-26 07:32:00,0.84485,0.84515,0.8445,0.84515,142000000.0
2008-11-26 07:33:00,0.84515,0.8453,0.8451,0.8452,77400000.0
2008-11-26 07:34:00,0.8452,0.84535,0.84515,0.8453,102200000.0
2008-11-26 07:35:00,0.8453,0.84555,0.84525,0.8455,112400000.0
2008-11-26 07:36:00,0.84555,0.8456,0.84515,0.84515,124800000.0
2008-11-26 07:37:00,0.84515,0.8452,0.8451,0.84515,38400000.0
2008-11-26 07:38:00,0.8452,0.8452,0.84485,0.845,102200000.0
2008-11-26 07:39:00,0.84505,0.84505,0.84485,0.8449,88400000.0
2008-11-26 07:40:00,0.8449,0.845,0.84475,0.8449,63200000.0
2008-11-26 07:41:00,0.8449,0.84505,0.8447,0.8447,41400000.0
2008-11-26 07:42:00,0.8447,0.8448,0.8447,0.8447,90400000.0
2008-11-26 07:43:00,0.8447,0.84485,0.8447,0.84485,63800000.0
2008-11-26 07:44:00,0.84485,0.8453,0.84485,0.8452,59200000.0
2008-11-26 07:45:00,0.8452,0.8452,0.8448,0.84505,122400000.0
2008-11-26 07:46:00,0.84505,0.84505,0.84435,0.8445,227200000.0
2008-11-26 07:47:00,0.84445,0.84495,0.84445,0.84495,57800000.0
2008-11-26 07:48:00,0.845,0.84505,0.84465,0.84475,125800000.0
2008-11-26 07:49:00,0.8448,0.845,0.8447,0.84475,86600000.0
2008-11-26 07:50:00,0.8447,0.8448,0.84465,0.8447,19200000.0
2008-11-26 07:51:00,0.8447,0.84475,0.8445,0.84465,145400000.0
2008-11-26 07:52:00,0.8447,0.84475,0.84455,0.84455,25800000.0
2008-11-26 07:53:00,0.84455,0.845,0.8445,0.8449,96400000.0
2008-11-26 07:54:00,0.8449,0.8449,0.8446,0.84475,239400000.0
2008-11-26 07:55:00,0.8448,0.84485,0.84445,0.84475,141000000.0
2008-11-26 07:56:00,0.8449,0.845,0.8447,0.84495,63200000.0
2008-11-26 07:57:00,0.84495,0.84525,0.84465,0.8447,292800000.0
2008-11-26 07:58:00,0.8447,0.84505,0.8447,0.84495,347600000.0
2008-11-26 07:59:00,0.84495,0.84515,0.84495,0.84505,173000000.0
2008-11-26 08:00:00,0.84505,0.84505,0.84475,0.84495,91800000.0
2008-11-26 08:01:00,0.8449,0.845,0.84465,0.84485,235400000.0
2008-11-26 08:02:00,0.8448,0.8452,0.8447,0.84515,68200000.0
2008-11-26 08:03:00,0.8452,0.8454,0.84515,0.8454,99800000.0
2008-11-26 08:04:00,0.84545,0.8456,0.845,0.84515,80600000.0
2008-11-26 08:05:00,0.84515,0.8454,0.8443,0.8454,183200000.0
2008-11-26 08:06:00,0.84545,0.84665,0.84545,0.84665,146800000.0
2008-11-26 08:07:00,0.84665,0.84675,0.84485,0.84545,193400000.0
2008-11-26 08:08:00,0.84555,0.8456,0.8448,0.8453,350000000.0
2008-11-26 08:09:00,0.8453,0.8457,0.84525,0.8455,275200000.0
2008-11-26 08:10:00,0.8455,0.8456,0.84535,0.8456,140800000.0
2008-11-26 08:11:00,0.8456,0.84575,0.8455,0.84555,83200000.0
2008-11-26 08:12:00,0.8455,0.8458,0.84525,0.84545,193600000.0
2008-11-26 08:13:00,0.84545,0.8457,0.84545,0.8455,48600000.0
2008-11-26 08:14:00,0.8455,0.84565,0.84525,0.84565,136400000.0
2008-11-26 08:15:00,0.84565,0.8457,0.8454,0.8455,149000000.0
2008-11-26 08:16:00,0.84555,0.84565,0.84535,0.84545,138600000.0
2008-11-26 08:17:00,0.8455,0.84555,0.84535,0.84555,79200000.0
2008-11-26 08:18:00,0.8455,0.84555,0.8453,0.84535,95000000.0
2008-11-26 08:19:00,0.84535,0.84535,0.845,0.84515,116400000.0
2008-11-26 08:20:00,0.8451,0.84515,0.84495,0.8451,76800000.0
2008-11-26 08:21:00,0.8451,0.84515,0.845,0.84515,73400000.0
2008-11-26 08:22:00,0.8452,0.84525,0.845,0.84505,90600000.0
2008-11-26 08:23:00,0.845,0.8453,0.84485,0.84505,199800001.0
2008-11-26 08:24:00,0.84515,0.84515,0.8443,0.84495,173600001.0
2008-11-26 08:25:00,0.84495,0.84505,0.8449,0.84505,84200000.0
2008-11-26 08:26:00,0.84505,0.8452,0.845,0.84505,132200000.0
2008-11-26 08:27:00,0.84505,0.8451,0.84445,0.84495,252600000.0
2008-11-26 08:28:00,0.84505,0.84505,0.8445,0.8445,415800000.0
2008-11-26 08:29:00,0.84435,0.84475,0.84425,0.84475,153800000.0
2008-11-26 08:30:00,0.84485,0.8449,0.84405,0.84415,175600000.0
2008-11-26 08:31:00,0.8442,0.84445,0.8438,0.84415,224200000.0
2008-11-26 08:32:00,0.8442,0.84475,0.84415,0.84455,241400000.0
2008-11-26 08:33:00,0.84455,0.84495,0.84445,0.84465,309400000.0
2008-11-26 08:34:00,0.84465,0.84515,0.84465,0.845,249000000.0
2008-11-26 08:35:00,0.845,0.84505,0.84465,0.8447,218400000.0
2008-11-26 08:36:00,0.8448,0.84525,0.8448,0.8452,507200000.0
2008-11-26 08:37:00,0.8452,0.84535,0.8451,0.84515,121000000.0
2008-11-26 08:38:00,0.84515,0.8457,0.8449,0.84565,159600000.0
2008-11-26 08:39:00,0.84565,0.84565,0.84505,0.84505,116000000.0
2008-11-26 08:40:00,0.84505,0.84535,0.84505,0.8453,214000000.0
2008-11-26 08:41:00,0.8453,0.84545,0.84525,0.8453,98400000.0
2008-11-26 08:42:00,0.8453,0.8453,0.845,0.8452,199800000.0
2008-11-26 08:43:00,0.8452,0.8455,0.8452,0.8455,97800000.0
2008-11-26 08:44:00,0.84545,0.84545,0.845,0.8451,158600000.0
2008-11-26 08:45:00,0.84515,0.8454,0.8451,0.84535,130800000.0
2008-11-26 08:46:00,0.8453,0.84535,0.84515,0.84525,98800000.0
2008-11-26 08:47:00,0.84525,0.84545,0.84505,0.8454,141800000.0
2008-11-26 08:48:00,0.84545,0.8455,0.84515,0.8453,175400000.0
2008-11-26 08:49:00,0.8453,0.8456,0.8452,0.8455,160200000.0
2008-11-26 08:50:00,0.8455,0.8456,0.8452,0.8452,159000000.0
2008-11-26 08:51:00,0.8452,0.8453,0.8451,0.84515,199800000.0
2008-11-26 08:52:00,0.84515,0.8453,0.84485,0.8449,175200000.0
2008-11-26 08:53:00,0.8448,0.8448,0.8442,0.84455,131000000.0
2008-11-26 08:54:00,0.84455,0.84465,0.84455,0.84465,16200000.0
2008-11-26 08:55:00,0.8446,0.8449,0.84425,0.84465,224600000.0
2008-11-26 08:56:00,0.8446,0.845,0.8444,0.8444,189400000.0
2008-11-26 08:57:00,0.8444,0.84465,0.8443,0.84465,147400000.0
2008-11-26 08:58:00,0.84465,0.8447,0.84455,0.84455,107000000.0
2008-11-26 08:59:00,0.84465,0.84465,0.84455,0.8446,19000000.0
2008-11-26 09:00:00,0.8446,0.8447,0.84455,0.84465,100600000.0
2008-11-26 09:01:00,0.84455,0.8448,0.84455,0.8447,120400000.0
2008-11-26 09:02:00,0.8447,0.84475,0.84465,0.84475,67200000.0
2008-11-26 09:03:00,0.8447,0.8447,0.84465,0.84465,96400000.0
2008-11-26 09:04:00,0.84465,0.8447,0.84465,0.8447,173200000.0
2008-11-26 09:05:00,0.8447,0.84485,0.8447,0.8448,90000000.0
2008-11-26 09:06:00,0.8448,0.8448,0.84435,0.84455,122200000.0
2008-11-26 09:07:00,0.84455,0.8447,0.8445,0.84455,165400000.0
2008-11-26 09:08:00,0.84455,0.8446,0.8444,0.8445,197400000.0
2008-11-26 09:09:00,0.8445,0.84465,0.8445,0.84455,157000000.0
2008-11-26 09:10:00,0.8446,0.8446,0.8445,0.8446,234200000.0
2008-11-26 09:11:00,0.84465,0.84505,0.84465,0.84485,219400000.0
2008-11-26 09:12:00,0.84485,0.84505,0.84485,0.845,143200000.0
2008-11-26 09:13:00,0.845,0.8454,0.845,0.84525,260000000.0
2008-11-26 09:14:00,0.84525,0.84525,0.845,0.845,236800000.0
2008-11-26 09:15:00,0.845,0.84525,0.845,0.84515,162400000.0
2008-11-26 09:16:00,0.84515,0.84525,0.845,0.8452,338000000.0
2008-11-26 09:17:00,0.8452,0.84535,0.84485,0.8451,184000000.0
2008-11-26 09:18:00,0.84505,0.84535,0.84505,0.84525,138200000.0
2008-11-26 09:19:00,0.84525,0.84585,0.84525,0.8457,161000000.0
2008-11-26 09:20:00,0.8457,0.84575,0.8455,0.8455,238800000.0
2008-11-26 09:21:00,0.8455,0.8455,0.84505,0.84505,199800000.0
2008-11-26 09:22:00,0.84505,0.8451,0.84425,0.8447,338000000.0
2008-11-26 09:23:00,0.8447,0.84525,0.84465,0.84515,207400000.0
2008-11-26 09:24:00,0.8452,0.84535,0.84475,0.8448,183600000.0
2008-11-26 09:25:00,0.8448,0.84525,0.84475,0.84495,361200000.0
2008-11-26 09:26:00,0.845,0.845,0.8447,0.84475,209400000.0
2008-11-26 09:27:00,0.8448,0.84565,0.8448,0.8453,775399997.0
2008-11-26 09:28:00,0.8453,0.8453,0.84495,0.84495,1012200018.0
2008-11-26 09:29:00,0.845,0.84515,0.8449,0.84505,336799999.0
2008-11-26 09:30:00,0.845,0.845,0.84385,0.8441,369799998.0
2008-11-26 09:31:00,0.8441,0.84485,0.8441,0.8447,271000000.0
2008-11-26 09:32:00,0.8447,0.84475,0.8446,0.84465,179000000.0
2008-11-26 09:33:00,0.84465,0.8448,0.84465,0.8447,236800000.0
2008-11-26 09:34:00,0.8447,0.8447,0.8444,0.8444,543400008.0
2008-11-26 09:35:00,0.84435,0.84455,0.84425,0.8445,205600000.0
2008-11-26 09:36:00,0.84455,0.84515,0.8445,0.84505,263400000.0
2008-11-26 09:37:00,0.84505,0.84505,0.84465,0.84475,408799998.0
2008-11-26 09:38:00,0.84475,0.8448,0.84455,0.8446,165400000.0
2008-11-26 09:39:00,0.84465,0.84475,0.8446,0.84465,84600000.0
2008-11-26 09:40:00,0.8446,0.8446,0.8442,0.8443,182199999.0
2008-11-26 09:41:00,0.84425,0.84435,0.84375,0.84375,242400000.0
2008-11-26 09:42:00,0.84375,0.84375,0.84275,0.84275,440400000.0
2008-11-26 09:43:00,0.8428,0.843,0.84275,0.84275,196800000.0
2008-11-26 09:44:00,0.84275,0.8441,0.84265,0.844,337600000.0
2008-11-26 09:45:00,0.844,0.84415,0.8437,0.8438,134600000.0
2008-11-26 09:46:00,0.84375,0.84385,0.84355,0.84365,230200000.0
2008-11-26 09:47:00,0.8437,0.8439,0.8436,0.84375,328600000.0
2008-11-26 09:48:00,0.84375,0.8439,0.84375,0.84375,209400000.0
2008-11-26 09:49:00,0.84375,0.84385,0.8436,0.8436,170000000.0
2008-11-26 09:50:00,0.84365,0.8437,0.8436,0.8437,116000000.0
2008-11-26 09:51:00,0.84365,0.8437,0.84315,0.84355,209800000.0
2008-11-26 09:52:00,0.84355,0.84355,0.8431,0.8432,259400000.0
2008-11-26 09:53:00,0.84325,0.8434,0.84275,0.8428,202200000.0
2008-11-26 09:54:00,0.8428,0.8429,0.8426,0.84265,242600000.0
2008-11-26 09:55:00,0.84265,0.843,0.84255,0.843,213600000.0
2008-11-26 09:56:00,0.84305,0.84355,0.84305,0.84355,259400000.0
2008-11-26 09:57:00,0.8435,0.84355,0.84335,0.8434,254800000.0
2008-11-26 09:58:00,0.8434,0.8437,0.8434,0.84345,260400000.0
2008-11-26 09:59:00,0.84345,0.8436,0.8432,0.8433,342400000.0
2008-11-26 10:00:00,0.84325,0.84325,0.84285,0.843,435000000.0
2008-11-26 10:01:00,0.843,0.84315,0.8427,0.8428,465400000.0
2008-11-26 10:02:00,0.84285,0.84355,0.84255,0.84355,467500000.0
2008-11-26 10:03:00,0.84355,0.8445,0.8435,0.84405,461600000.0
2008-11-26 10:04:00,0.84405,0.84415,0.8439,0.84395,469600000.0
2008-11-26 10:05:00,0.84395,0.8441,0.84375,0.84405,252400000.0
2008-11-26 10:06:00,0.84405,0.84455,0.844,0.84445,471000000.0
2008-11-26 10:07:00,0.84445,0.84445,0.84355,0.84375,495800000.0
2008-11-26 10:08:00,0.8437,0.84375,0.84355,0.8436,446800000.0
2008-11-26 10:09:00,0.8436,0.8438,0.84295,0.84305,319200000.0
2008-11-26 10:10:00,0.84305,0.84305,0.8425,0.84275,437400000.0
2008-11-26 10:11:00,0.84275,0.84295,0.8424,0.8429,277000000.0
2008-11-26 10:12:00,0.84285,0.843,0.8426,0.8426,302800000.0
2008-11-26 10:13:00,0.8426,0.8426,0.84225,0.8424,221200000.0
2008-11-26 10:14:00,0.8424,0.843,0.8424,0.8429,322400000.0
2008-11-26 10:15:00,0.84295,0.843,0.84275,0.8429,207200000.0
2008-11-26 10:16:00,0.8429,0.84295,0.84285,0.84285,256800000.0
2008-11-26 10:17:00,0.84285,0.84295,0.84275,0.8429,295200000.0
2008-11-26 10:18:00,0.8429,0.84295,0.84285,0.84285,314400000.0
2008-11-26 10:19:00,0.84285,0.84305,0.8428,0.843,223200000.0
2008-11-26 10:20:00,0.843,0.843,0.84285,0.84295,128800000.0
2008-11-26 10:21:00,0.843,0.84305,0.84285,0.8429,186200000.0
2008-11-26 10:22:00,0.8429,0.8434,0.8429,0.8434,258000000.0
2008-11-26 10:23:00,0.8434,0.8439,0.84325,0.8438,476000001.0
2008-11-26 10:24:00,0.8438,0.84415,0.8436,0.84405,449000000.0
2008-11-26 10:25:00,0.8441,0.8446,0.844,0.8443,485000000.0
2008-11-26 10:26:00,0.8443,0.84455,0.84415,0.84445,316200000.0
2008-11-26 10:27:00,0.84455,0.8448,0.84435,0.84445,300400000.0
2008-11-26 10:28:00,0.84445,0.84485,0.84445,0.8448,256600000.0
2008-11-26 10:29:00,0.8447,0.8449,0.84445,0.84445,263800000.0
2008-11-26 10:30:00,0.8445,0.8448,0.8444,0.8444,359000000.0
2008-11-26 10:31:00,0.8444,0.8445,0.84405,0.8441,385000000.0
2008-11-26 10:32:00,0.84415,0.8442,0.8437,0.84375,298800000.0
2008-11-26 10:33:00,0.84385,0.8439,0.84375,0.84375,68400000.0
2008-11-26 10:34:00,0.84375,0.84425,0.8437,0.8442,232800000.0
2008-11-26 10:35:00,0.8442,0.84445,0.8441,0.8443,350200000.0
2008-11-26 10:36:00,0.8443,0.84445,0.8442,0.8444,550200000.0
2008-11-26 10:37:00,0.84445,0.84455,0.8441,0.8442,323000000.0
2008-11-26 10:38:00,0.8442,0.84435,0.8441,0.8442,306800000.0
2008-11-26 10:39:00,0.8442,0.84425,0.8438,0.84395,301800000.0
2008-11-26 10:40:00,0.84395,0.8442,0.8439,0.8441,240600000.0
2008-11-26 10:41:00,0.8441,0.84425,0.844,0.8441,243800000.0
2008-11-26 10:42:00,0.84405,0.8441,0.84405,0.84405,59800000.0
2008-11-26 10:43:00,0.84405,0.8443,0.84405,0.84425,134600000.0
2008-11-26 10:44:00,0.8442,0.8446,0.8442,0.8446,225200000.0
2008-11-26 10:45:00,0.84455,0.8447,0.84435,0.84435,334200000.0
2008-11-26 10:46:00,0.84435,0.84455,0.84425,0.84425,339800000.0
2008-11-26 10:47:00,0.84425,0.84465,0.8442,0.8446,322400000.0
2008-11-26 10:48:00,0.8446,0.84515,0.84435,0.8446,375800000.0
2008-11-26 10:49:00,0.8446,0.845,0.8446,0.84475,320400000.0
2008-11-26 10:50:00,0.84475,0.8452,0.84445,0.84515,426900000.0
2008-11-26 10:51:00,0.8452,0.84525,0.84495,0.845,411400000.0
2008-11-26 10:52:00,0.845,0.84525,0.84485,0.84485,440000000.0
2008-11-26 10:53:00,0.84495,0.8451,0.84485,0.8449,428400000.0
2008-11-26 10:54:00,0.84495,0.84495,0.84465,0.8449,351000000.0
2008-11-26 10:55:00,0.8449,0.84505,0.84475,0.84475,365600000.0
2008-11-26 10:56:00,0.84475,0.8448,0.84455,0.84455,369600000.0
2008-11-26 10:57:00,0.84455,0.8446,0.8436,0.8437,499600000.0
2008-11-26 10:58:00,0.84365,0.8439,0.8432,0.8439,456200000.0
2008-11-26 10:59:00,0.84385,0.8441,0.84345,0.8438,497000000.0
2008-11-26 11:00:00,0.84385,0.8441,0.8438,0.84395,302800000.0
2008-11-26 11:01:00,0.8441,0.84425,0.84405,0.84425,367000000.0
2008-11-26 11:02:00,0.84425,0.84485,0.84415,0.84465,419800000.0
2008-11-26 11:03:00,0.8446,0.8448,0.84395,0.84425,466600000.0
2008-11-26 11:04:00,0.84425,0.84435,0.8438,0.84415,379400000.0
2008-11-26 11:05:00,0.8441,0.84415,0.84385,0.84385,279800000.0
2008-11-26 11:06:00,0.84385,0.84415,0.84385,0.8439,316400000.0
2008-11-26 11:07:00,0.8439,0.844,0.8436,0.8436,377000000.0
2008-11-26 11:08:00,0.8437,0.8439,0.8432,0.8433,350600000.0
2008-11-26 11:09:00,0.84335,0.8434,0.84305,0.8431,478000000.0
2008-11-26 11:10:00,0.8431,0.8436,0.84285,0.84345,443400000.0
2008-11-26 11:11:00,0.8435,0.84395,0.8434,0.8435,424600000.0
2008-11-26 11:12:00,0.8435,0.84375,0.8435,0.8437,338000000.0
2008-11-26 11:13:00,0.84375,0.8441,0.8435,0.84395,482600000.0
2008-11-26 11:14:00,0.84395,0.84415,0.84375,0.84405,318200000.0
2008-11-26 11:15:00,0.84405,0.84405,0.8435,0.8436,416200000.0
2008-11-26 11:16:00,0.8436,0.8437,0.8435,0.84365,468400000.0
2008-11-26 11:17:00,0.8437,0.84395,0.8435,0.84375,323600000.0
2008-11-26 11:18:00,0.84375,0.8442,0.8437,0.84405,353000000.0
2008-11-26 11:19:00,0.84405,0.84415,0.84365,0.8437,327000000.0
2008-11-26 11:20:00,0.8437,0.8442,0.8437,0.84385,363800000.0
2008-11-26 11:21:00,0.8438,0.84425,0.84375,0.84415,267200000.0
2008-11-26 11:22:00,0.84415,0.8442,0.84295,0.8433,402600000.0
2008-11-26 11:23:00,0.8433,0.8433,0.843,0.84305,375000000.0
2008-11-26 11:24:00,0.843,0.8434,0.8429,0.84305,345400000.0
2008-11-26 11:25:00,0.84305,0.84335,0.84305,0.84325,294200000.0
2008-11-26 11:26:00,0.84325,0.84325,0.8429,0.84325,369200000.0
2008-11-26 11:27:00,0.84325,0.84385,0.84325,0.84385,608200000.0
2008-11-26 11:28:00,0.84385,0.84385,0.84335,0.8435,300200000.0
2008-11-26 11:29:00,0.8435,0.84385,0.8435,0.8436,240000000.0
2008-11-26 11:30:00,0.84365,0.8438,0.8436,0.8436,165000000.0
2008-11-26 11:31:00,0.84355,0.8436,0.8434,0.84355,179600000.0
2008-11-26 11:32:00,0.84355,0.84385,0.84345,0.84385,236800000.0
2008-11-26 11:33:00,0.84385,0.84425,0.84385,0.8442,465600000.0
2008-11-26 11:34:00,0.8442,0.84465,0.84415,0.8444,467400000.0
2008-11-26 11:35:00,0.84445,0.84455,0.84385,0.84395,338400000.0
2008-11-26 11:36:00,0.84395,0.84405,0.84385,0.84395,291600000.0
2008-11-26 11:37:00,0.844,0.844,0.84345,0.84345,201200000.0
2008-11-26 11:38:00,0.84345,0.8436,0.8431,0.84345,403800000.0
2008-11-26 11:39:00,0.84345,0.84365,0.843,0.84315,287400000.0
2008-11-26 11:40:00,0.84315,0.8433,0.8431,0.84325,484800000.0
2008-11-26 11:41:00,0.84325,0.84325,0.843,0.8432,436200000.0
2008-11-26 11:42:00,0.8432,0.8433,0.8431,0.84315,304200000.0
2008-11-26 11:43:00,0.84315,0.8432,0.843,0.84305,172200000.0
2008-11-26 11:44:00,0.84305,0.84315,0.84295,0.84315,280400000.0
2008-11-26 11:45:00,0.84315,0.84325,0.84285,0.8429,261200000.0
2008-11-26 11:46:00,0.84285,0.84295,0.8427,0.8428,367800000.0
2008-11-26 11:47:00,0.8428,0.8429,0.84265,0.84265,291600000.0
2008-11-26 11:48:00,0.8427,0.8428,0.84245,0.84245,335400000.0
2008-11-26 11:49:00,0.8425,0.8428,0.84245,0.84255,410000000.0
2008-11-26 11:50:00,0.84255,0.8426,0.8424,0.8425,380200000.0
2008-11-26 11:51:00,0.8425,0.84255,0.8425,0.84255,118600000.0
2008-11-26 11:52:00,0.84255,0.8427,0.8425,0.8427,174800000.0
2008-11-26 11:53:00,0.8427,0.8428,0.842,0.8421,593600000.0
2008-11-26 11:54:00,0.8422,0.84255,0.84215,0.8423,494400000.0
2008-11-26 11:55:00,0.84235,0.8425,0.8421,0.84215,627800000.0
2008-11-26 11:56:00,0.84215,0.84235,0.84175,0.84175,864600000.0
2008-11-26 11:57:00,0.8417,0.84205,0.84165,0.84185,624600000.0
2008-11-26 11:58:00,0.84185,0.8422,0.84185,0.8422,477800000.0
2008-11-26 11:59:00,0.84225,0.8429,0.84225,0.8428,474800000.0
2008-11-26 12:00:00,0.84285,0.84305,0.84275,0.8428,495000000.0
2008-11-26 12:01:00,0.8428,0.8433,0.84275,0.84315,537200000.0
2008-11-26 12:02:00,0.8432,0.84375,0.8432,0.84335,459400000.0
2008-11-26 12:03:00,0.8432,0.84325,0.84295,0.8431,374800000.0
2008-11-26 12:04:00,0.8431,0.8431,0.84275,0.84275,417200000.0
2008-11-26 12:05:00,0.84275,0.84295,0.8427,0.8429,275400000.0
2008-11-26 12:06:00,0.84285,0.843,0.84285,0.84285,242600000.0
2008-11-26 12:07:00,0.84285,0.84285,0.8421,0.8421,437600000.0
2008-11-26 12:08:00,0.8421,0.84255,0.8421,0.8425,465800000.0
2008-11-26 12:09:00,0.8425,0.84255,0.8424,0.8425,289000000.0
2008-11-26 12:10:00,0.8425,0.84265,0.84235,0.8425,471600000.0
2008-11-26 12:11:00,0.84255,0.84255,0.84245,0.84245,414600000.0
2008-11-26 12:12:00,0.8425,0.8425,0.8422,0.8423,308800000.0
2008-11-26 12:13:00,0.84225,0.84285,0.84225,0.8428,412400000.0
2008-11-26 12:14:00,0.8428,0.8434,0.84275,0.8434,384800000.0
2008-11-26 12:15:00,0.84335,0.84335,0.8427,0.8429,356200000.0
2008-11-26 12:16:00,0.8429,0.84305,0.84285,0.843,383400000.0
2008-11-26 12:17:00,0.8431,0.8432,0.843,0.84315,300400000.0
2008-11-26 12:18:00,0.8432,0.8432,0.8428,0.8429,284800000.0
2008-11-26 12:19:00,0.843,0.84335,0.843,0.8432,393400000.0
2008-11-26 12:20:00,0.8432,0.8433,0.843,0.84315,443000000.0
2008-11-26 12:21:00,0.8431,0.84325,0.843,0.84325,194400000.0
2008-11-26 12:22:00,0.84325,0.84345,0.84315,0.84345,329800000.0
2008-11-26 12:23:00,0.8434,0.8438,0.84335,0.8438,436400000.0
2008-11-26 12:24:00,0.84365,0.8439,0.8434,0.8435,416799999.0
2008-11-26 12:25:00,0.8435,0.84405,0.8435,0.84405,392000000.0
2008-11-26 12:26:00,0.84405,0.84415,0.8439,0.84395,382600000.0
2008-11-26 12:27:00,0.84395,0.84405,0.84385,0.84395,188400000.0
2008-11-26 12:28:00,0.84395,0.84425,0.84395,0.8442,454800000.0
2008-11-26 12:29:00,0.8442,0.8443,0.84385,0.8439,377600000.0
2008-11-26 12:30:00,0.8439,0.8439,0.8436,0.8437,212000000.0
2008-11-26 12:31:00,0.84365,0.8445,0.84365,0.8444,412600000.0
2008-11-26 12:32:00,0.84435,0.84475,0.8443,0.8445,519200000.0
2008-11-26 12:33:00,0.8445,0.8447,0.84405,0.8441,618000000.0
2008-11-26 12:34:00,0.8441,0.84455,0.844,0.844,482400000.0
2008-11-26 12:35:00,0.844,0.84415,0.8439,0.8439,354400000.0
2008-11-26 12:36:00,0.8439,0.84405,0.84355,0.8438,399200000.0
2008-11-26 12:37:00,0.84385,0.8443,0.8438,0.84405,499400006.0
2008-11-26 12:38:00,0.84405,0.84415,0.844,0.84405,309800002.0
2008-11-26 12:39:00,0.84405,0.84415,0.84395,0.844,223600000.0
2008-11-26 12:40:00,0.844,0.8442,0.844,0.84415,205800000.0
2008-11-26 12:41:00,0.8441,0.8442,0.8441,0.8442,110800000.0
2008-11-26 12:42:00,0.84415,0.8442,0.84395,0.8442,467000000.0
2008-11-26 12:43:00,0.8442,0.8442,0.84395,0.84415,335000000.0
2008-11-26 12:44:00,0.8442,0.8444,0.84415,0.8442,354200000.0
2008-11-26 12:45:00,0.8442,0.84455,0.8441,0.84435,460000000.0
2008-11-26 12:46:00,0.8444,0.84475,0.8443,0.84445,378600000.0
2008-11-26 12:47:00,0.8445,0.8446,0.84415,0.8442,494800000.0
2008-11-26 12:48:00,0.84415,0.84445,0.84415,0.8444,255800000.0
2008-11-26 12:49:00,0.84435,0.8445,0.8443,0.8444,218600000.0
2008-11-26 12:50:00,0.8444,0.8446,0.84435,0.84455,244800000.0
2008-11-26 12:51:00,0.8446,0.84485,0.8445,0.8448,334400000.0
2008-11-26 12:52:00,0.8448,0.84555,0.8448,0.84505,477500000.0
2008-11-26 12:53:00,0.8451,0.8451,0.8449,0.845,304800000.0
2008-11-26 12:54:00,0.845,0.845,0.8443,0.8443,417600000.0
2008-11-26 12:55:00,0.8443,0.8446,0.8442,0.8444,345400000.0
2008-11-26 12:56:00,0.8444,0.84455,0.84425,0.84425,649400000.0
2008-11-26 12:57:00,0.84425,0.8448,0.84425,0.8447,410600000.0
2008-11-26 12:58:00,0.8448,0.8449,0.84455,0.84465,451400000.0
2008-11-26 12:59:00,0.84465,0.8449,0.84465,0.8448,226800000.0
2008-11-26 13:00:00,0.8448,0.8449,0.84445,0.8445,333200000.0
2008-11-26 13:01:00,0.8445,0.84465,0.84445,0.8446,498200000.0
2008-11-26 13:02:00,0.8446,0.8447,0.84455,0.8447,318200000.0
2008-11-26 13:03:00,0.8447,0.8447,0.8446,0.84465,122600000.0
2008-11-26 13:04:00,0.84465,0.84465,0.84455,0.84465,184800000.0
2008-11-26 13:05:00,0.84465,0.84485,0.84465,0.84485,264000000.0
2008-11-26 13:06:00,0.8448,0.8451,0.84475,0.8451,236600000.0
2008-11-26 13:07:00,0.84505,0.84635,0.84505,0.8462,475000000.0
2008-11-26 13:08:00,0.8462,0.84635,0.846,0.84615,716600000.0
2008-11-26 13:09:00,0.84615,0.8462,0.8457,0.8457,443200000.0
2008-11-26 13:10:00,0.8457,0.8458,0.8451,0.8455,487000000.0
2008-11-26 13:11:00,0.84555,0.84605,0.8454,0.84565,412800000.0
2008-11-26 13:12:00,0.8456,0.8457,0.8456,0.8456,311200000.0
2008-11-26 13:13:00,0.8456,0.84565,0.84545,0.84565,280000000.0
2008-11-26 13:14:00,0.84565,0.84665,0.84565,0.84655,403200000.0
2008-11-26 13:15:00,0.8466,0.84665,0.8462,0.84665,366400000.0
2008-11-26 13:16:00,0.84665,0.8473,0.8464,0.84715,494800000.0
2008-11-26 13:17:00,0.84715,0.84725,0.84705,0.84715,493400000.0
2008-11-26 13:18:00,0.84715,0.84725,0.84705,0.84715,371000000.0
2008-11-26 13:19:00,0.84715,0.8473,0.84705,0.8472,216600000.0
2008-11-26 13:20:00,0.8472,0.84765,0.84705,0.84765,393200000.0
2008-11-26 13:21:00,0.84765,0.8478,0.8471,0.84775,414400000.0
2008-11-26 13:22:00,0.84775,0.84775,0.84725,0.8473,451200000.0
2008-11-26 13:23:00,0.8473,0.8473,0.8467,0.8468,505400000.0
2008-11-26 13:24:00,0.8468,0.8468,0.8464,0.84645,479200000.0
2008-11-26 13:25:00,0.84645,0.847,0.84625,0.8466,435800000.0
2008-11-26 13:26:00,0.8467,0.84685,0.8466,0.84665,455400000.0
2008-11-26 13:27:00,0.84665,0.8467,0.84655,0.84655,311400000.0
2008-11-26 13:28:00,0.84655,0.8466,0.84645,0.84645,434400000.0
2008-11-26 13:29:00,0.84645,0.84645,0.84625,0.84635,315800000.0
2008-11-26 13:30:00,0.84635,0.84665,0.84635,0.8465,358000000.0
2008-11-26 13:31:00,0.8465,0.84665,0.84625,0.84625,222600000.0
2008-11-26 13:32:00,0.84625,0.84635,0.84615,0.84625,455000000.0
2008-11-26 13:33:00,0.84625,0.84645,0.846,0.8464,495000000.0
2008-11-26 13:34:00,0.8464,0.84645,0.84625,0.8464,341400000.0
2008-11-26 13:35:00,0.8464,0.8464,0.8455,0.84575,505200000.0
2008-11-26 13:36:00,0.84575,0.8461,0.84545,0.8457,401700000.0
2008-11-26 13:37:00,0.84555,0.8457,0.8455,0.8455,191000000.0
2008-11-26 13:38:00,0.8455,0.84595,0.8453,0.8457,325000000.0
2008-11-26 13:39:00,0.8457,0.84575,0.84565,0.84565,266400000.0
2008-11-26 13:40:00,0.8457,0.84605,0.84535,0.84535,493600000.0
2008-11-26 13:41:00,0.8453,0.8453,0.84515,0.84515,354200000.0
2008-11-26 13:42:00,0.84515,0.84565,0.84515,0.8454,295200000.0
2008-11-26 13:43:00,0.8455,0.8455,0.8452,0.8453,416200000.0
2008-11-26 13:44:00,0.8453,0.84545,0.84525,0.84535,350000000.0
2008-11-26 13:45:00,0.8454,0.84545,0.84505,0.84505,394200000.0
2008-11-26 13:46:00,0.8451,0.8453,0.845,0.8452,450000000.0
2008-11-26 13:47:00,0.8453,0.84545,0.84515,0.8453,252000000.0
2008-11-26 13:48:00,0.84535,0.8454,0.8451,0.8452,310400000.0
2008-11-26 13:49:00,0.8452,0.8453,0.84515,0.8452,358400000.0
2008-11-26 13:50:00,0.8452,0.84565,0.8452,0.84555,601000000.0
2008-11-26 13:51:00,0.8456,0.8457,0.8451,0.8455,503000000.0
2008-11-26 13:52:00,0.8455,0.84555,0.84515,0.84545,539000000.0
2008-11-26 13:53:00,0.8454,0.84565,0.8453,0.8456,666600000.0
2008-11-26 13:54:00,0.8456,0.8458,0.8455,0.84555,362800000.0
2008-11-26 13:55:00,0.84555,0.84565,0.845,0.845,339600000.0
2008-11-26 13:56:00,0.84505,0.84525,0.8449,0.845,243700000.0
2008-11-26 13:57:00,0.84495,0.8454,0.8448,0.84505,384800000.0
2008-11-26 13:58:00,0.845,0.845,0.8447,0.8449,149600000.0
2008-11-26 13:59:00,0.84495,0.84495,0.84455,0.84455,434200001.0
2008-11-26 14:00:00,0.8446,0.8449,0.8446,0.84465,380400000.0
2008-11-26 14:01:00,0.8447,0.84495,0.84465,0.84465,449800000.0
2008-11-26 14:02:00,0.8447,0.84485,0.84465,0.8447,444200000.0
2008-11-26 14:03:00,0.8447,0.84485,0.8445,0.84455,447200000.0
2008-11-26 14:04:00,0.8445,0.84455,0.84445,0.8445,275600000.0
2008-11-26 14:05:00,0.84455,0.8448,0.84455,0.8446,301200000.0
2008-11-26 14:06:00,0.8446,0.8452,0.8446,0.84505,258600000.0
2008-11-26 14:07:00,0.84505,0.8451,0.84495,0.84505,224600000.0
2008-11-26 14:08:00,0.8451,0.8452,0.84505,0.84515,209000000.0
2008-11-26 14:09:00,0.84515,0.8457,0.84515,0.84555,330600000.0
2008-11-26 14:10:00,0.84555,0.84555,0.8452,0.8453,128600000.0
2008-11-26 14:11:00,0.8453,0.8453,0.84515,0.84515,155400000.0
2008-11-26 14:12:00,0.8452,0.84535,0.845,0.84505,197600000.0
2008-11-26 14:13:00,0.8451,0.8454,0.8451,0.8452,157800000.0
2008-11-26 14:14:00,0.8452,0.8453,0.845,0.8452,377400000.0
2008-11-26 14:15:00,0.8452,0.84535,0.8452,0.84525,286400000.0
2008-11-26 14:16:00,0.84525,0.84575,0.84525,0.8455,538800000.0
2008-11-26 14:17:00,0.84545,0.84545,0.84495,0.84495,364200000.0
2008-11-26 14:18:00,0.84495,0.8451,0.8448,0.8451,410000000.0
2008-11-26 14:19:00,0.8451,0.8452,0.84495,0.84495,300200000.0
2008-11-26 14:20:00,0.84495,0.8454,0.84495,0.84525,421000000.0
2008-11-26 14:21:00,0.84525,0.84535,0.84505,0.84505,433400000.0
2008-11-26 14:22:00,0.8451,0.84535,0.8451,0.84525,339800000.0
2008-11-26 14:23:00,0.84525,0.84535,0.84515,0.8453,212600000.0
2008-11-26 14:24:00,0.8453,0.84575,0.84525,0.84545,406400000.0
2008-11-26 14:25:00,0.8455,0.84575,0.84545,0.8457,429000000.0
2008-11-26 14:26:00,0.8457,0.84575,0.8455,0.8456,326000000.0
2008-11-26 14:27:00,0.8456,0.84575,0.8455,0.8457,425200000.0
2008-11-26 14:28:00,0.8457,0.84585,0.8456,0.84585,320800000.0
2008-11-26 14:29:00,0.8458,0.8463,0.8458,0.84615,395000000.0
2008-11-26 14:30:00,0.84615,0.84635,0.84615,0.84625,243200000.0
2008-11-26 14:31:00,0.84625,0.84645,0.84625,0.8463,261200000.0
2008-11-26 14:32:00,0.8463,0.84635,0.84595,0.84595,236000000.0
2008-11-26 14:33:00,0.84595,0.84595,0.84555,0.8456,393000000.0
2008-11-26 14:34:00,0.8456,0.84575,0.84525,0.8455,455200000.0
2008-11-26 14:35:00,0.8455,0.84625,0.8455,0.846,446000000.0
2008-11-26 14:36:00,0.84595,0.84595,0.8456,0.8458,375000000.0
2008-11-26 14:37:00,0.8458,0.8458,0.8456,0.8456,303400000.0
2008-11-26 14:38:00,0.8456,0.84565,0.8452,0.8454,330200000.0
2008-11-26 14:39:00,0.8454,0.8456,0.84515,0.84545,364600000.0
2008-11-26 14:40:00,0.8454,0.84585,0.8454,0.84585,226800000.0
2008-11-26 14:41:00,0.84585,0.8461,0.84585,0.846,332800000.0
2008-11-26 14:42:00,0.846,0.84605,0.8459,0.84595,370200000.0
2008-11-26 14:43:00,0.84595,0.846,0.84565,0.84575,389400000.0
2008-11-26 14:44:00,0.8458,0.8458,0.8457,0.8458,327000000.0
2008-11-26 14:45:00,0.84595,0.84615,0.8458,0.846,132200000.0
2008-11-26 14:46:00,0.8461,0.84645,0.846,0.84625,334800000.0
2008-11-26 14:47:00,0.84625,0.84645,0.8459,0.8464,634200000.0
2008-11-26 14:48:00,0.8464,0.8466,0.8461,0.8466,425400000.0
2008-11-26 14:49:00,0.8465,0.84685,0.8465,0.84685,436400000.0
2008-11-26 14:50:00,0.84685,0.8469,0.8467,0.8467,563200000.0
2008-11-26 14:51:00,0.84675,0.84675,0.8463,0.8463,334600000.0
2008-11-26 14:52:00,0.84635,0.84655,0.84635,0.8465,302000000.0
2008-11-26 14:53:00,0.84645,0.84645,0.84585,0.8463,457600000.0
2008-11-26 14:54:00,0.8463,0.8464,0.8459,0.8459,469600000.0
2008-11-26 14:55:00,0.84595,0.84595,0.8457,0.84585,226800000.0
2008-11-26 14:56:00,0.84585,0.84605,0.8458,0.846,550600000.0
2008-11-26 14:57:00,0.846,0.84605,0.8457,0.84605,407400000.0
2008-11-26 14:58:00,0.84605,0.8461,0.8457,0.8457,476600000.0
2008-11-26 14:59:00,0.8457,0.84595,0.845,0.8458,422000000.0
2008-11-26 15:00:00,0.8458,0.846,0.84515,0.8454,554800000.0
2008-11-26 15:01:00,0.8454,0.84585,0.8454,0.8457,545800000.0
2008-11-26 15:02:00,0.8457,0.8458,0.8454,0.84545,562199999.0
2008-11-26 15:03:00,0.84545,0.8457,0.8454,0.8455,351200000.0
2008-11-26 15:04:00,0.8455,0.8455,0.845,0.8452,597000001.0
2008-11-26 15:05:00,0.8452,0.84545,0.845,0.8451,450000000.0
2008-11-26 15:06:00,0.84515,0.8455,0.8451,0.8452,454800000.0
2008-11-26 15:07:00,0.8452,0.8453,0.84505,0.8452,476000000.0
2008-11-26 15:08:00,0.8452,0.84535,0.84515,0.8453,367600000.0
2008-11-26 15:09:00,0.8453,0.8453,0.8446,0.84495,542600000.0
2008-11-26 15:10:00,0.8449,0.84525,0.8449,0.84505,554800000.0
2008-11-26 15:11:00,0.84515,0.8453,0.845,0.84525,392800000.0
2008-11-26 15:12:00,0.8452,0.8454,0.84515,0.84535,249600000.0
2008-11-26 15:13:00,0.84535,0.8455,0.8453,0.8453,472600000.0
2008-11-26 15:14:00,0.8453,0.8456,0.8453,0.8456,421800000.0
2008-11-26 15:15:00,0.8456,0.846,0.8454,0.8454,563600000.0
2008-11-26 15:16:00,0.8454,0.8454,0.84525,0.8453,434400000.0
2008-11-26 15:17:00,0.84535,0.84555,0.8452,0.8455,612000000.0
2008-11-26 15:18:00,0.8455,0.84575,0.84535,0.8456,517000000.0
2008-11-26 15:19:00,0.84565,0.84645,0.8454,0.8464,419400000.0
2008-11-26 15:20:00,0.84645,0.84785,0.84645,0.8477,580800000.0
2008-11-26 15:21:00,0.8477,0.84775,0.84745,0.84765,675600000.0
2008-11-26 15:22:00,0.8476,0.8477,0.8473,0.8477,595800000.0
2008-11-26 15:23:00,0.84765,0.84775,0.84755,0.84765,346200000.0
2008-11-26 15:24:00,0.8476,0.84765,0.8473,0.8473,464000000.0
2008-11-26 15:25:00,0.8473,0.84755,0.84715,0.84745,356600000.0
2008-11-26 15:26:00,0.84745,0.84815,0.84745,0.84815,504800000.0
2008-11-26 15:27:00,0.8482,0.8482,0.84735,0.84735,359500000.0
2008-11-26 15:28:00,0.84745,0.84745,0.84705,0.84725,460200000.0
2008-11-26 15:29:00,0.84725,0.84775,0.84725,0.8477,307000000.0
2008-11-26 15:30:00,0.8478,0.84825,0.84755,0.84785,311000000.0
2008-11-26 15:31:00,0.8478,0.8481,0.8478,0.8478,368400000.0
2008-11-26 15:32:00,0.8478,0.84815,0.8475,0.84795,574400000.0
2008-11-26 15:33:00,0.84795,0.84805,0.8477,0.848,492400000.0
2008-11-26 15:34:00,0.84805,0.8483,0.8479,0.84815,558000000.0
2008-11-26 15:35:00,0.84815,0.84835,0.848,0.848,474000000.0
2008-11-26 15:36:00,0.848,0.84815,0.84775,0.84815,514200000.0
2008-11-26 15:37:00,0.8481,0.84825,0.8478,0.84815,513200000.0
2008-11-26 15:38:00,0.84815,0.8483,0.84765,0.84775,566400000.0
2008-11-26 15:39:00,0.84775,0.84785,0.84765,0.84765,336200000.0
2008-11-26 15:40:00,0.84765,0.84785,0.84745,0.8478,508200000.0
2008-11-26 15:41:00,0.84775,0.84815,0.84765,0.84785,551600000.0
2008-11-26 15:42:00,0.8478,0.8478,0.84745,0.84745,485400000.0
2008-11-26 15:43:00,0.8475,0.8475,0.84715,0.84715,356800000.0
2008-11-26 15:44:00,0.84715,0.8474,0.84675,0.84675,387000000.0
2008-11-26 15:45:00,0.84675,0.8468,0.8462,0.84645,430000000.0
2008-11-26 15:46:00,0.84655,0.84655,0.84605,0.8461,451400000.0
2008-11-26 15:47:00,0.8461,0.8463,0.84545,0.84575,525800000.0
2008-11-26 15:48:00,0.84575,0.8458,0.84525,0.8455,464200000.0
2008-11-26 15:49:00,0.8455,0.8459,0.8455,0.8457,508800000.0
2008-11-26 15:50:00,0.8457,0.84615,0.8456,0.8456,454800000.0
2008-11-26 15:51:00,0.84525,0.8458,0.84505,0.84505,496199999.0
2008-11-26 15:52:00,0.8451,0.8453,0.84465,0.8448,402000000.0
2008-11-26 15:53:00,0.84485,0.845,0.8444,0.8445,394200000.0
2008-11-26 15:54:00,0.8446,0.84495,0.84455,0.84485,559000000.0
2008-11-26 15:55:00,0.8449,0.8452,0.8448,0.845,604600000.0
2008-11-26 15:56:00,0.845,0.8452,0.8448,0.8448,487200000.0
2008-11-26 15:57:00,0.8448,0.84505,0.8447,0.8447,517000000.0
2008-11-26 15:58:00,0.84465,0.8451,0.84465,0.8449,512400000.0
2008-11-26 15:59:00,0.8449,0.84495,0.8443,0.8443,812000000.0
2008-11-26 16:00:00,0.84425,0.8447,0.844,0.84445,527600000.0
2008-11-26 16:01:00,0.84445,0.8447,0.8444,0.84445,425600000.0
2008-11-26 16:02:00,0.84445,0.8445,0.8443,0.84445,218200000.0
2008-11-26 16:03:00,0.84445,0.84475,0.84435,0.84475,466800000.0
2008-11-26 16:04:00,0.84475,0.845,0.84445,0.84475,543600000.0
2008-11-26 16:05:00,0.84475,0.84495,0.84445,0.8446,617000000.0
2008-11-26 16:06:00,0.8447,0.8447,0.84455,0.8447,497000000.0
2008-11-26 16:07:00,0.8447,0.84495,0.8447,0.84485,206600000.0
2008-11-26 16:08:00,0.84485,0.8451,0.8448,0.8451,471600000.0
2008-11-26 16:09:00,0.84505,0.84515,0.84495,0.84495,333600000.0
2008-11-26 16:10:00,0.84495,0.8451,0.8449,0.84495,307800000.0
2008-11-26 16:11:00,0.84495,0.845,0.84485,0.845,343200000.0
2008-11-26 16:12:00,0.845,0.84505,0.84485,0.845,599400000.0
2008-11-26 16:13:00,0.845,0.8451,0.8448,0.8448,582400000.0
2008-11-26 16:14:00,0.8448,0.8452,0.8448,0.84495,464300000.0
2008-11-26 16:15:00,0.84495,0.8453,0.84495,0.84525,412200000.0
2008-11-26 16:16:00,0.84525,0.8456,0.8452,0.84535,503200000.0
2008-11-26 16:17:00,0.84535,0.8455,0.84515,0.84545,388400000.0
2008-11-26 16:18:00,0.8454,0.84555,0.8454,0.84545,314000000.0
2008-11-26 16:19:00,0.84545,0.8463,0.84545,0.8463,524600000.0
2008-11-26 16:20:00,0.84625,0.8465,0.8462,0.84645,408800000.0
2008-11-26 16:21:00,0.84645,0.84645,0.84605,0.8461,389200000.0
2008-11-26 16:22:00,0.8461,0.8461,0.84595,0.8461,347600000.0
2008-11-26 16:23:00,0.8461,0.84685,0.846,0.84635,465400000.0
2008-11-26 16:24:00,0.8464,0.8468,0.84635,0.84645,438600000.0
2008-11-26 16:25:00,0.84645,0.84735,0.84645,0.847,487200000.0
2008-11-26 16:26:00,0.84705,0.84715,0.8464,0.8465,525400000.0
2008-11-26 16:27:00,0.8465,0.84675,0.84615,0.84645,510800000.0
2008-11-26 16:28:00,0.84635,0.84665,0.8461,0.8462,651000000.0
2008-11-26 16:29:00,0.8462,0.84635,0.846,0.84605,401800000.0
2008-11-26 16:30:00,0.84605,0.8462,0.846,0.84605,573000000.0
2008-11-26 16:31:00,0.84605,0.8463,0.8459,0.8463,442400000.0
2008-11-26 16:32:00,0.8463,0.8465,0.8456,0.8456,488000000.0
2008-11-26 16:33:00,0.8456,0.84565,0.845,0.8453,505000000.0
2008-11-26 16:34:00,0.8452,0.8456,0.84485,0.84545,560300001.0
2008-11-26 16:35:00,0.84545,0.8459,0.8452,0.8454,548000000.0
2008-11-26 16:36:00,0.8454,0.84575,0.8454,0.84545,431700000.0
2008-11-26 16:37:00,0.8454,0.84545,0.84465,0.84485,517800000.0
2008-11-26 16:38:00,0.84485,0.84505,0.84455,0.8449,555200000.0
2008-11-26 16:39:00,0.8448,0.84495,0.84455,0.8447,521600000.0
2008-11-26 16:40:00,0.8447,0.8448,0.84455,0.8446,455000000.0
2008-11-26 16:41:00,0.8446,0.84485,0.84455,0.84475,487600000.0
2008-11-26 16:42:00,0.84475,0.84495,0.8445,0.84455,515400000.0
2008-11-26 16:43:00,0.84465,0.84495,0.84465,0.84465,486300000.0
2008-11-26 16:44:00,0.84465,0.8448,0.8442,0.84425,359400000.0
2008-11-26 16:45:00,0.8443,0.84455,0.8442,0.84435,341400000.0
2008-11-26 16:46:00,0.8444,0.8444,0.84395,0.84395,402400000.0
2008-11-26 16:47:00,0.844,0.8441,0.8437,0.8437,301200000.0
2008-11-26 16:48:00,0.8437,0.8438,0.8435,0.84365,558200000.0
2008-11-26 16:49:00,0.8436,0.8436,0.84285,0.8435,590400000.0
2008-11-26 16:50:00,0.8435,0.84455,0.8435,0.84415,604400000.0
2008-11-26 16:51:00,0.84415,0.84465,0.84415,0.8444,619800000.0
2008-11-26 16:52:00,0.84455,0.84455,0.8442,0.8444,665000000.0
2008-11-26 16:53:00,0.8444,0.84465,0.8444,0.84455,463800000.0
2008-11-26 16:54:00,0.84455,0.84455,0.8444,0.84445,407000000.0
2008-11-26 16:55:00,0.84445,0.8451,0.8444,0.84495,507800000.0
2008-11-26 16:56:00,0.84495,0.84515,0.8449,0.845,579600000.0
2008-11-26 16:57:00,0.84495,0.84535,0.84495,0.8452,595000000.0
2008-11-26 16:58:00,0.8452,0.8453,0.84485,0.8449,479400000.0
2008-11-26 16:59:00,0.8449,0.84495,0.8443,0.8443,260700000.0
2008-11-26 17:00:00,0.84435,0.8445,0.8441,0.84445,385599999.0
2008-11-26 17:01:00,0.84445,0.8449,0.84445,0.8448,352200000.0
2008-11-26 17:02:00,0.8448,0.8449,0.8448,0.8449,317600000.0
2008-11-26 17:03:00,0.8449,0.84505,0.84475,0.84505,625000000.0
2008-11-26 17:04:00,0.84495,0.845,0.84455,0.84455,473800000.0
2008-11-26 17:05:00,0.84455,0.84455,0.84405,0.84405,522800000.0
2008-11-26 17:06:00,0.84405,0.84415,0.8438,0.8439,239700000.0
2008-11-26 17:07:00,0.8439,0.84395,0.84375,0.84385,376000000.0
2008-11-26 17:08:00,0.8439,0.84405,0.84385,0.84385,505800000.0
2008-11-26 17:09:00,0.84385,0.844,0.84375,0.84385,519400000.0
2008-11-26 17:10:00,0.84385,0.84395,0.8437,0.84385,538000000.0
2008-11-26 17:11:00,0.84385,0.8439,0.84345,0.8436,486800000.0
2008-11-26 17:12:00,0.8436,0.84415,0.8435,0.84405,522800000.0
2008-11-26 17:13:00,0.8441,0.8441,0.84345,0.84365,527000000.0
2008-11-26 17:14:00,0.84365,0.84365,0.8434,0.84345,323200000.0
2008-11-26 17:15:00,0.84345,0.8436,0.8434,0.84355,555600000.0
2008-11-26 17:16:00,0.84355,0.84355,0.84305,0.84315,458400000.0
2008-11-26 17:17:00,0.84315,0.8432,0.84265,0.84285,466400000.0
2008-11-26 17:18:00,0.84285,0.8429,0.842,0.84215,451600000.0
2008-11-26 17:19:00,0.84215,0.8423,0.84165,0.84165,298400000.0
2008-11-26 17:20:00,0.84165,0.84185,0.84155,0.84155,470500000.0
2008-11-26 17:21:00,0.84155,0.84155,0.8412,0.84125,493600000.0
2008-11-26 17:22:00,0.84115,0.84145,0.841,0.84125,409600000.0
2008-11-26 17:23:00,0.84125,0.84155,0.8412,0.84125,685200000.0
2008-11-26 17:24:00,0.8412,0.8413,0.8405,0.84055,631600000.0
2008-11-26 17:25:00,0.84055,0.84075,0.84055,0.8407,526600000.0
2008-11-26 17:26:00,0.8407,0.8408,0.8401,0.84015,613000000.0
2008-11-26 17:27:00,0.8402,0.8404,0.84,0.8401,626200000.0
2008-11-26 17:28:00,0.8401,0.8404,0.8401,0.84035,435400000.0
2008-11-26 17:29:00,0.8403,0.8405,0.84005,0.8401,658600000.0
2008-11-26 17:30:00,0.8401,0.8402,0.8395,0.83955,453500000.0
2008-11-26 17:31:00,0.83955,0.8397,0.8395,0.8397,508400000.0
2008-11-26 17:32:00,0.8397,0.83995,0.83955,0.83955,603200000.0
2008-11-26 17:33:00,0.83955,0.83955,0.83875,0.839,556800000.0
2008-11-26 17:34:00,0.839,0.8393,0.83895,0.8391,467600000.0
2008-11-26 17:35:00,0.83915,0.83915,0.83825,0.83825,457800000.0
2008-11-26 17:36:00,0.83825,0.8386,0.8381,0.8384,591400000.0
2008-11-26 17:37:00,0.8384,0.8385,0.8376,0.838,524200000.0
2008-11-26 17:38:00,0.83795,0.83795,0.8372,0.83755,605200000.0
2008-11-26 17:39:00,0.8376,0.83805,0.8372,0.83735,457500000.0
2008-11-26 17:40:00,0.8374,0.8377,0.83705,0.8376,597000000.0
2008-11-26 17:41:00,0.83755,0.8376,0.83665,0.8375,519200000.0
2008-11-26 17:42:00,0.83745,0.8379,0.83725,0.83745,519000000.0
2008-11-26 17:43:00,0.83745,0.83755,0.8369,0.837,552600000.0
2008-11-26 17:44:00,0.837,0.8374,0.8369,0.8373,523999999.0
2008-11-26 17:45:00,0.83735,0.8378,0.83735,0.83735,650800000.0
2008-11-26 17:46:00,0.83735,0.83765,0.8372,0.83725,737000000.0
2008-11-26 17:47:00,0.83725,0.83745,0.83665,0.83665,687000000.0
2008-11-26 17:48:00,0.83665,0.8369,0.8366,0.83675,541800000.0
2008-11-26 17:49:00,0.83675,0.83675,0.83625,0.83645,560000000.0
2008-11-26 17:50:00,0.8364,0.8368,0.8364,0.8367,544200000.0
2008-11-26 17:51:00,0.8367,0.83685,0.83645,0.8367,538600000.0
2008-11-26 17:52:00,0.8367,0.8368,0.83635,0.8364,494200000.0
2008-11-26 17:53:00,0.8364,0.8365,0.8362,0.8363,781200000.0
2008-11-26 17:54:00,0.83625,0.8367,0.8361,0.83665,666400001.0
2008-11-26 17:55:00,0.83665,0.8374,0.83665,0.83685,607999994.0
2008-11-26 17:56:00,0.83685,0.83685,0.83655,0.83655,445800000.0
2008-11-26 17:57:00,0.83655,0.83665,0.8364,0.8365,721000000.0
2008-11-26 17:58:00,0.8365,0.8368,0.83635,0.83675,611200000.0
2008-11-26 17:59:00,0.83685,0.83755,0.83685,0.83715,535100000.0
2008-11-26 18:00:00,0.83715,0.83755,0.83705,0.8375,596400000.0
2008-11-26 18:01:00,0.83755,0.8379,0.8371,0.8372,581600000.0
2008-11-26 18:02:00,0.8372,0.8377,0.83695,0.8374,650200000.0
2008-11-26 18:03:00,0.83735,0.8378,0.83635,0.8364,487200000.0
2008-11-26 18:04:00,0.8364,0.83735,0.8361,0.83735,589800000.0
2008-11-26 18:05:00,0.8374,0.8374,0.83655,0.83665,578200000.0
2008-11-26 18:06:00,0.8368,0.83795,0.83665,0.83795,635800000.0
2008-11-26 18:07:00,0.83795,0.8391,0.83785,0.83845,500800000.0
2008-11-26 18:08:00,0.83845,0.83945,0.8381,0.8389,545600000.0
2008-11-26 18:09:00,0.839,0.84045,0.83895,0.8398,608900000.0
2008-11-26 18:10:00,0.83985,0.83995,0.83925,0.83975,647400000.0
2008-11-26 18:11:00,0.83975,0.84035,0.8397,0.8403,558400000.0
2008-11-26 18:12:00,0.8403,0.8404,0.84,0.84035,504800000.0
2008-11-26 18:13:00,0.84035,0.8416,0.8402,0.84125,508200000.0
2008-11-26 18:14:00,0.84125,0.8413,0.8408,0.841,479000000.0
2008-11-26 18:15:00,0.841,0.841,0.83985,0.84,560200000.0
2008-11-26 18:16:00,0.84005,0.8415,0.84,0.8415,434400000.0
2008-11-26 18:17:00,0.8415,0.84275,0.84135,0.84275,570100000.0
2008-11-26 18:18:00,0.8428,0.84295,0.84225,0.84255,523800000.0
2008-11-26 18:19:00,0.84245,0.84255,0.84185,0.842,500000000.0
2008-11-26 18:20:00,0.84195,0.84465,0.84195,0.84445,443600000.0
2008-11-26 18:21:00,0.8447,0.8447,0.84415,0.8442,505400000.0
2008-11-26 18:22:00,0.84425,0.8444,0.844,0.8442,591000000.0
2008-11-26 18:23:00,0.8442,0.8443,0.8438,0.8439,526400000.0
2008-11-26 18:24:00,0.8439,0.84475,0.84385,0.84475,626600000.0
2008-11-26 18:25:00,0.84485,0.8462,0.84485,0.8458,550800000.0
2008-11-26 18:26:00,0.84575,0.846,0.84525,0.84575,484600000.0
2008-11-26 18:27:00,0.84575,0.84595,0.84545,0.84545,445600000.0
2008-11-26 18:28:00,0.8455,0.84585,0.84535,0.8458,593200000.0
2008-11-26 18:29:00,0.8457,0.8457,0.8446,0.84485,487300000.0
2008-11-26 18:30:00,0.84485,0.84525,0.8445,0.84465,520400000.0
2008-11-26 18:31:00,0.8447,0.8448,0.8441,0.8442,522800000.0
2008-11-26 18:32:00,0.8442,0.84445,0.8442,0.84445,399800000.0
2008-11-26 18:33:00,0.8444,0.8447,0.8443,0.84435,342800000.0
2008-11-26 18:34:00,0.84435,0.8447,0.8436,0.84405,430000000.0
2008-11-26 18:35:00,0.844,0.8442,0.84395,0.84395,444600000.0
2008-11-26 18:36:00,0.844,0.84565,0.844,0.84555,450900000.0
2008-11-26 18:37:00,0.8455,0.8455,0.8444,0.84455,742199993.0
2008-11-26 18:38:00,0.84455,0.8446,0.84415,0.84425,471600000.0
2008-11-26 18:39:00,0.84425,0.8443,0.8438,0.84385,362200000.0
2008-11-26 18:40:00,0.84385,0.84385,0.84345,0.8436,519600000.0
2008-11-26 18:41:00,0.8436,0.84445,0.8435,0.84415,306000000.0
2008-11-26 18:42:00,0.8441,0.8444,0.8439,0.8439,360400000.0
2008-11-26 18:43:00,0.84385,0.8443,0.84385,0.8442,368400000.0
2008-11-26 18:44:00,0.8441,0.84445,0.84355,0.84365,300200000.0
2008-11-26 18:45:00,0.84365,0.8439,0.843,0.843,308200000.0
2008-11-26 18:46:00,0.843,0.8433,0.84295,0.8432,393400000.0
2008-11-26 18:47:00,0.84315,0.84335,0.84285,0.8433,339600000.0
2008-11-26 18:48:00,0.8433,0.84355,0.84295,0.8432,417600000.0
2008-11-26 18:49:00,0.84325,0.8435,0.84325,0.8434,274800000.0
2008-11-26 18:50:00,0.8434,0.84365,0.8433,0.8435,360400000.0
2008-11-26 18:51:00,0.84345,0.84365,0.84335,0.84365,426400000.0
2008-11-26 18:52:00,0.8437,0.8441,0.84345,0.8435,461800000.0
2008-11-26 18:53:00,0.8435,0.84385,0.84325,0.84335,288200000.0
2008-11-26 18:54:00,0.8433,0.8438,0.84325,0.8437,318800000.0
2008-11-26 18:55:00,0.8437,0.8439,0.8435,0.8439,243600000.0
2008-11-26 18:56:00,0.84375,0.844,0.84315,0.84325,323200000.0
2008-11-26 18:57:00,0.84325,0.8436,0.8431,0.84315,242500000.0
2008-11-26 18:58:00,0.8432,0.8435,0.843,0.8431,208200000.0
2008-11-26 18:59:00,0.8431,0.8432,0.84275,0.84285,412200000.0
2008-11-26 19:00:00,0.84275,0.84275,0.84175,0.84245,296600000.0
2008-11-26 19:01:00,0.84255,0.84255,0.84155,0.8417,283800000.0
2008-11-26 19:02:00,0.8417,0.842,0.8416,0.8419,238900000.0
2008-11-26 19:03:00,0.84175,0.84315,0.8417,0.8424,366000000.0
2008-11-26 19:04:00,0.8425,0.8426,0.8422,0.8422,269000000.0
2008-11-26 19:05:00,0.84225,0.84225,0.84135,0.84135,244700000.0
2008-11-26 19:06:00,0.8415,0.8424,0.8415,0.8423,317600000.0
2008-11-26 19:07:00,0.84235,0.84245,0.8422,0.84225,218000000.0
2008-11-26 19:08:00,0.84225,0.84275,0.84225,0.8424,223600000.0
2008-11-26 19:09:00,0.8425,0.84255,0.84175,0.84235,258500000.0
2008-11-26 19:10:00,0.84235,0.8428,0.8423,0.8423,220800000.0
2008-11-26 19:11:00,0.8422,0.84255,0.84215,0.84235,245000000.0
2008-11-26 19:12:00,0.8424,0.84245,0.8414,0.8417,374200000.0
2008-11-26 19:13:00,0.8418,0.8424,0.8418,0.8422,228600000.0
2008-11-26 19:14:00,0.84225,0.8427,0.8421,0.8427,243200000.0
2008-11-26 19:15:00,0.84265,0.8429,0.8425,0.8426,241800000.0
2008-11-26 19:16:00,0.84265,0.84275,0.84245,0.8425,215200000.0
2008-11-26 19:17:00,0.8425,0.84265,0.8422,0.8425,238200000.0
2008-11-26 19:18:00,0.8426,0.8426,0.84205,0.84205,201200000.0
2008-11-26 19:19:00,0.84205,0.8424,0.84205,0.84225,183200000.0
2008-11-26 19:20:00,0.8423,0.8427,0.8423,0.84255,230400000.0
2008-11-26 19:21:00,0.84255,0.8426,0.84225,0.84225,238200000.0
2008-11-26 19:22:00,0.84225,0.84235,0.84215,0.8423,221000000.0
2008-11-26 19:23:00,0.8423,0.84295,0.84225,0.84295,315400000.0
2008-11-26 19:24:00,0.84295,0.8432,0.8426,0.84265,199600000.0
2008-11-26 19:25:00,0.84265,0.84265,0.84195,0.842,363600000.0
2008-11-26 19:26:00,0.842,0.84215,0.84175,0.84195,182100000.0
2008-11-26 19:27:00,0.84195,0.84215,0.84135,0.84145,228600000.0
2008-11-26 19:28:00,0.8415,0.84175,0.84125,0.84175,330800000.0
2008-11-26 19:29:00,0.8417,0.84195,0.84165,0.8417,294000000.0
2008-11-26 19:30:00,0.84165,0.8418,0.8415,0.84175,346000000.0
2008-11-26 19:31:00,0.84175,0.8422,0.8417,0.84205,271000000.0
2008-11-26 19:32:00,0.842,0.8425,0.842,0.8422,297000000.0
2008-11-26 19:33:00,0.84225,0.8428,0.84225,0.8425,258200000.0
2008-11-26 19:34:00,0.84255,0.84325,0.8423,0.84305,378000000.0
2008-11-26 19:35:00,0.84305,0.84325,0.84285,0.84305,311800000.0
2008-11-26 19:36:00,0.84305,0.84305,0.8428,0.8428,79000000.0
2008-11-26 19:37:00,0.84285,0.8431,0.8428,0.8428,252600000.0
2008-11-26 19:38:00,0.84275,0.84275,0.8423,0.84245,232400000.0
2008-11-26 19:39:00,0.84245,0.84265,0.8421,0.8421,258000000.0
2008-11-26 19:40:00,0.8422,0.84225,0.84205,0.8421,143600000.0
2008-11-26 19:41:00,0.8421,0.84215,0.84175,0.8418,226400000.0
2008-11-26 19:42:00,0.84185,0.84205,0.84185,0.842,224200000.0
2008-11-26 19:43:00,0.842,0.842,0.8417,0.8418,159200000.0
2008-11-26 19:44:00,0.8418,0.84185,0.8416,0.8417,226800000.0
2008-11-26 19:45:00,0.8416,0.8421,0.8416,0.842,128600000.0
2008-11-26 19:46:00,0.842,0.842,0.84175,0.84185,145600000.0
2008-11-26 19:47:00,0.84185,0.84195,0.8417,0.84185,171000000.0
2008-11-26 19:48:00,0.84185,0.8421,0.84185,0.842,164200000.0
2008-11-26 19:49:00,0.84205,0.84205,0.8418,0.842,245200000.0
2008-11-26 19:50:00,0.842,0.84245,0.8419,0.84225,271400000.0
2008-11-26 19:51:00,0.84225,0.84235,0.84215,0.84215,295600000.0
2008-11-26 19:52:00,0.84215,0.8423,0.8417,0.8419,200400000.0
2008-11-26 19:53:00,0.84185,0.84205,0.8418,0.84195,289400000.0
2008-11-26 19:54:00,0.842,0.84235,0.842,0.8422,141200000.0
2008-11-26 19:55:00,0.8422,0.84235,0.8422,0.84235,226200000.0
2008-11-26 19:56:00,0.84235,0.84235,0.842,0.8422,171400000.0
2008-11-26 19:57:00,0.8422,0.8423,0.84215,0.84215,237600000.0
2008-11-26 19:58:00,0.84215,0.8425,0.84215,0.8422,208400000.0
2008-11-26 19:59:00,0.84215,0.8423,0.84195,0.8422,194600000.0
2008-11-26 20:00:00,0.8422,0.8422,0.84205,0.84215,213600000.0
2008-11-26 20:01:00,0.8421,0.8422,0.84205,0.8421,154800000.0
2008-11-26 20:02:00,0.84205,0.8424,0.84205,0.84215,200000000.0
2008-11-26 20:03:00,0.8421,0.8428,0.8421,0.8428,108200000.0
2008-11-26 20:04:00,0.8428,0.8428,0.8424,0.84265,193400000.0
2008-11-26 20:05:00,0.8427,0.84295,0.8425,0.84285,231400000.0
2008-11-26 20:06:00,0.84275,0.84295,0.8427,0.8429,230800000.0
2008-11-26 20:07:00,0.84295,0.84295,0.84245,0.84255,158400000.0
2008-11-26 20:08:00,0.84255,0.8429,0.84255,0.8428,151400000.0
2008-11-26 20:09:00,0.8428,0.84285,0.84215,0.8423,283400000.0
2008-11-26 20:10:00,0.8423,0.84235,0.8421,0.8423,168800000.0
2008-11-26 20:11:00,0.84225,0.84235,0.8421,0.8421,178000000.0
2008-11-26 20:12:00,0.84215,0.84245,0.84185,0.84225,226000000.0
2008-11-26 20:13:00,0.84225,0.8424,0.84225,0.8423,134200000.0
2008-11-26 20:14:00,0.8423,0.8424,0.84225,0.8424,66200000.0
2008-11-26 20:15:00,0.8424,0.84245,0.8422,0.8424,111800000.0
2008-11-26 20:16:00,0.84245,0.84275,0.8424,0.8426,186600000.0
2008-11-26 20:17:00,0.84265,0.84305,0.84265,0.84305,166600000.0
2008-11-26 20:18:00,0.84305,0.84335,0.8428,0.84285,219200000.0
2008-11-26 20:19:00,0.8428,0.8429,0.8424,0.8426,197700000.0
2008-11-26 20:20:00,0.84265,0.8429,0.84265,0.8428,81200000.0
2008-11-26 20:21:00,0.8428,0.84315,0.84275,0.843,218200000.0
2008-11-26 20:22:00,0.8431,0.84315,0.8428,0.84295,228400000.0
2008-11-26 20:23:00,0.84295,0.843,0.8427,0.84285,102200000.0
2008-11-26 20:24:00,0.8427,0.84285,0.84265,0.84265,190800000.0
2008-11-26 20:25:00,0.84265,0.8427,0.84235,0.84245,194000000.0
2008-11-26 20:26:00,0.8424,0.8427,0.84235,0.8427,124200000.0
2008-11-26 20:27:00,0.8427,0.84285,0.84245,0.84255,216400000.0
2008-11-26 20:28:00,0.84255,0.84255,0.8421,0.8422,153600000.0
2008-11-26 20:29:00,0.84205,0.8424,0.84185,0.8424,224400000.0
2008-11-26 20:30:00,0.8424,0.8425,0.84205,0.8421,261000000.0
2008-11-26 20:31:00,0.8421,0.8425,0.8421,0.8424,200200000.0
2008-11-26 20:32:00,0.84245,0.8425,0.84225,0.8425,156800000.0
2008-11-26 20:33:00,0.8425,0.8428,0.8423,0.84235,120600000.0
2008-11-26 20:34:00,0.84235,0.84255,0.8422,0.8422,229000000.0
2008-11-26 20:35:00,0.8423,0.843,0.8423,0.843,284000000.0
2008-11-26 20:36:00,0.843,0.8432,0.84255,0.84265,268600000.0
2008-11-26 20:37:00,0.84265,0.8427,0.84255,0.8427,170800000.0
2008-11-26 20:38:00,0.8427,0.84295,0.84265,0.84295,164200000.0
2008-11-26 20:39:00,0.8429,0.8432,0.8428,0.8428,143000000.0
2008-11-26 20:40:00,0.8428,0.8428,0.8421,0.84245,219400000.0
2008-11-26 20:41:00,0.84245,0.84255,0.84205,0.8421,249400000.0
2008-11-26 20:42:00,0.8421,0.8422,0.8414,0.8416,175100000.0
2008-11-26 20:43:00,0.8416,0.8421,0.8415,0.8418,293400000.0
2008-11-26 20:44:00,0.84185,0.8419,0.8409,0.84135,270000000.0
2008-11-26 20:45:00,0.8414,0.8419,0.8413,0.84145,243400000.0
2008-11-26 20:46:00,0.8415,0.8419,0.8415,0.8418,214800000.0
2008-11-26 20:47:00,0.8418,0.84215,0.8417,0.84215,259400000.0
2008-11-26 20:48:00,0.8421,0.84215,0.842,0.84215,91800000.0
2008-11-26 20:49:00,0.8421,0.84215,0.84205,0.84215,55800000.0
2008-11-26 20:50:00,0.84215,0.8424,0.8419,0.84235,205400000.0
2008-11-26 20:51:00,0.84235,0.84255,0.8421,0.8424,200200000.0
2008-11-26 20:52:00,0.84245,0.84265,0.84235,0.84265,132200000.0
2008-11-26 20:53:00,0.84265,0.8429,0.8425,0.8428,223400000.0
2008-11-26 20:54:00,0.8428,0.8428,0.8421,0.84225,227000000.0
2008-11-26 20:55:00,0.84235,0.8426,0.84225,0.84255,268800000.0
2008-11-26 20:56:00,0.8426,0.8427,0.8425,0.8427,110600000.0
2008-11-26 20:57:00,0.8427,0.8428,0.8426,0.8427,91200000.0
2008-11-26 20:58:00,0.8427,0.84285,0.84265,0.84275,175400000.0
2008-11-26 20:59:00,0.84275,0.84275,0.8426,0.8426,170200000.0
2008-11-26 21:00:00,0.8426,0.8427,0.84245,0.84245,145200000.0
2008-11-26 21:01:00,0.84245,0.84245,0.8422,0.8423,219200000.0
2008-11-26 21:02:00,0.84225,0.84225,0.842,0.84205,148000000.0
2008-11-26 21:03:00,0.84205,0.84225,0.84205,0.8422,146400000.0
2008-11-26 21:04:00,0.8422,0.8422,0.84195,0.842,223000000.0
2008-11-26 21:05:00,0.842,0.84205,0.84185,0.84185,120000000.0
2008-11-26 21:06:00,0.8419,0.842,0.84175,0.84185,124200000.0
2008-11-26 21:07:00,0.84185,0.84215,0.84185,0.8419,147400000.0
2008-11-26 21:08:00,0.8419,0.84205,0.8419,0.8419,183200000.0
2008-11-26 21:09:00,0.8419,0.8419,0.8416,0.8417,112800000.0
2008-11-26 21:10:00,0.8417,0.84185,0.8412,0.84125,138400000.0
2008-11-26 21:11:00,0.84125,0.8414,0.84065,0.84075,173000000.0
2008-11-26 21:12:00,0.8407,0.84085,0.8406,0.84075,263000000.0
2008-11-26 21:13:00,0.84075,0.8419,0.84075,0.8418,287800000.0
2008-11-26 21:14:00,0.84175,0.8418,0.84135,0.84135,293000000.0
2008-11-26 21:15:00,0.8413,0.84175,0.84095,0.84105,456800000.0
2008-11-26 21:16:00,0.84105,0.84125,0.84105,0.84105,268400000.0
2008-11-26 21:17:00,0.8411,0.84115,0.84075,0.84075,298200000.0
2008-11-26 21:18:00,0.8408,0.84085,0.8398,0.8402,408300000.0
2008-11-26 21:19:00,0.8402,0.8403,0.83975,0.83985,220000000.0
2008-11-26 21:20:00,0.83985,0.83995,0.8397,0.83975,270200000.0
2008-11-26 21:21:00,0.83975,0.83985,0.8395,0.8396,176000000.0
2008-11-26 21:22:00,0.8396,0.84015,0.8395,0.84015,187400000.0
2008-11-26 21:23:00,0.8401,0.84025,0.8399,0.83995,345000000.0
2008-11-26 21:24:00,0.83995,0.8404,0.83995,0.84025,340000000.0
2008-11-26 21:25:00,0.8402,0.84035,0.8401,0.8403,168800000.0
2008-11-26 21:26:00,0.84045,0.8406,0.8403,0.8405,160600000.0
2008-11-26 21:27:00,0.84045,0.8409,0.8404,0.84055,232800000.0
2008-11-26 21:28:00,0.8408,0.84095,0.8404,0.84055,198800000.0
2008-11-26 21:29:00,0.84055,0.8412,0.8405,0.84115,227000000.0
2008-11-26 21:30:00,0.84115,0.8414,0.841,0.8412,255600000.0
2008-11-26 21:31:00,0.84125,0.84135,0.8407,0.8407,114800000.0
2008-11-26 21:32:00,0.8407,0.84135,0.8407,0.8413,196000000.0
2008-11-26 21:33:00,0.8413,0.8414,0.84095,0.84095,104800000.0
2008-11-26 21:34:00,0.84085,0.8409,0.84075,0.8408,139600000.0
2008-11-26 21:35:00,0.8408,0.8408,0.8406,0.84065,244800000.0
2008-11-26 21:36:00,0.84065,0.8407,0.8402,0.8402,193600000.0
2008-11-26 21:37:00,0.84025,0.84045,0.8402,0.8404,247000000.0
2008-11-26 21:38:00,0.84035,0.8404,0.84015,0.8402,110000000.0
2008-11-26 21:39:00,0.8402,0.84025,0.83995,0.84,126800000.0
2008-11-26 21:40:00,0.84,0.84025,0.84,0.8401,175600000.0
2008-11-26 21:41:00,0.8401,0.8401,0.84005,0.84005,67600000.0
2008-11-26 21:42:00,0.84005,0.84005,0.83935,0.8396,229600000.0
2008-11-26 21:43:00,0.8396,0.8396,0.8395,0.83955,101200000.0
2008-11-26 21:44:00,0.83955,0.8399,0.83955,0.83985,213000000.0
2008-11-26 21:45:00,0.83995,0.84025,0.8398,0.84005,119600000.0
2008-11-26 21:46:00,0.84005,0.8403,0.83995,0.8403,166600000.0
2008-11-26 21:47:00,0.8403,0.8404,0.8399,0.8399,82400000.0
2008-11-26 21:48:00,0.8399,0.84005,0.8399,0.83995,157000000.0
2008-11-26 21:49:00,0.83995,0.8404,0.83995,0.84025,168800000.0
2008-11-26 21:50:00,0.8403,0.8404,0.8401,0.84025,85800000.0
2008-11-26 21:51:00,0.8403,0.84045,0.8402,0.84045,214000000.0
2008-11-26 21:52:00,0.84035,0.84055,0.8403,0.8403,199800000.0
2008-11-26 21:53:00,0.8403,0.84045,0.84015,0.84025,99800000.0
2008-11-26 21:54:00,0.84025,0.8405,0.8401,0.8405,237600000.0
2008-11-26 21:55:00,0.8406,0.8406,0.8401,0.8401,174400000.0
2008-11-26 21:56:00,0.8401,0.8401,0.8397,0.83995,166800000.0
2008-11-26 21:57:00,0.83995,0.84005,0.83985,0.83985,194400000.0
2008-11-26 21:58:00,0.83985,0.8399,0.8398,0.8399,116800000.0
2008-11-26 21:59:00,0.8399,0.8402,0.83985,0.8402,121000000.0
2008-11-26 22:00:00,0.8402,0.8403,0.8399,0.84,96800000.0
2008-11-26 22:01:00,0.84005,0.84025,0.8399,0.8402,166400000.0
2008-11-26 22:02:00,0.8402,0.8404,0.8401,0.8402,181400000.0
2008-11-26 22:03:00,0.84025,0.84035,0.8402,0.84035,91800000.0
2008-11-26 22:04:00,0.84035,0.8404,0.84015,0.8402,152200000.0
2008-11-26 22:05:00,0.8402,0.84035,0.84015,0.84015,56400000.0
2008-11-26 22:06:00,0.84015,0.8402,0.8401,0.8401,27000000.0
2008-11-26 22:07:00,0.84,0.8401,0.8398,0.8398,188800000.0
2008-11-26 22:08:00,0.8398,0.83995,0.83965,0.8397,161600000.0
2008-11-26 22:09:00,0.8397,0.8399,0.83965,0.8397,162000000.0
2008-11-26 22:10:00,0.83975,0.83985,0.8396,0.83965,116200000.0
2008-11-26 22:11:00,0.83965,0.83965,0.8396,0.83965,77400000.0
2008-11-26 22:12:00,0.83965,0.8401,0.83965,0.8401,118600000.0
2008-11-26 22:13:00,0.84025,0.8403,0.8399,0.83995,131400000.0
2008-11-26 22:14:00,0.83995,0.84025,0.83995,0.8401,165800000.0
2008-11-26 22:15:00,0.8401,0.84025,0.84005,0.8401,157400000.0
2008-11-26 22:16:00,0.8402,0.84035,0.84005,0.8401,163000000.0
2008-11-26 22:17:00,0.8401,0.8402,0.8396,0.83975,170200000.0
2008-11-26 22:18:00,0.83975,0.8398,0.8396,0.83975,151800000.0
2008-11-26 22:19:00,0.83975,0.8399,0.83965,0.83975,124800000.0
2008-11-26 22:20:00,0.83975,0.8398,0.83965,0.8397,56800000.0
2008-11-26 22:21:00,0.8397,0.8398,0.83965,0.8398,59200000.0
2008-11-26 22:22:00,0.8398,0.8398,0.8396,0.83975,144000000.0
2008-11-26 22:23:00,0.83975,0.84025,0.83975,0.8402,41600000.0
2008-11-26 22:24:00,0.84025,0.84025,0.84,0.84005,110800000.0
2008-11-26 22:25:00,0.84005,0.84025,0.84,0.8402,120600000.0
2008-11-26 22:26:00,0.8401,0.8401,0.84,0.8401,41600000.0
2008-11-26 22:27:00,0.84,0.84015,0.84,0.84015,71400000.0
2008-11-26 22:28:00,0.8401,0.8402,0.8401,0.8402,71400000.0
2008-11-26 22:29:00,0.8401,0.8401,0.8401,0.8401,67400000.0
2008-11-26 22:30:00,0.8401,0.84025,0.8401,0.84015,68400000.0
2008-11-26 22:31:00,0.84015,0.84015,0.8401,0.84015,102200000.0
2008-11-26 22:32:00,0.84015,0.84015,0.8401,0.8401,58600000.0
2008-11-26 22:33:00,0.8401,0.8405,0.8401,0.8405,110400000.0
2008-11-26 22:34:00,0.84045,0.84065,0.84035,0.84055,62600000.0
2008-11-26 22:35:00,0.84055,0.84065,0.8405,0.8406,40600000.0
2008-11-26 22:36:00,0.84065,0.8408,0.84065,0.8408,60000000.0
2008-11-26 22:37:00,0.84085,0.841,0.84075,0.8409,128200000.0
2008-11-26 22:38:00,0.8409,0.841,0.8409,0.84095,93000000.0
2008-11-26 22:39:00,0.84095,0.84115,0.8409,0.841,101600000.0
2008-11-26 22:40:00,0.841,0.8411,0.84095,0.84105,55600000.0
2008-11-26 22:41:00,0.84105,0.8411,0.84105,0.8411,34600000.0
2008-11-26 22:42:00,0.84105,0.84105,0.841,0.84105,19800000.0
2008-11-26 22:43:00,0.84105,0.8411,0.84085,0.84095,57200000.0
2008-11-26 22:44:00,0.84095,0.841,0.8408,0.8408,104000000.0
2008-11-26 22:45:00,0.8408,0.841,0.8408,0.8409,53500000.0
2008-11-26 22:46:00,0.8407,0.841,0.8407,0.84095,82000000.0
2008-11-26 22:47:00,0.84095,0.84095,0.84095,0.84095,29200000.0
2008-11-26 22:48:00,0.84095,0.841,0.84095,0.84095,57200000.0
2008-11-26 22:49:00,0.84095,0.8413,0.84095,0.84105,112000000.0
2008-11-26 22:50:00,0.84105,0.8412,0.84105,0.84115,56200000.0
2008-11-26 22:51:00,0.8412,0.8413,0.8411,0.8412,85200000.0
2008-11-26 22:52:00,0.8412,0.8413,0.84115,0.8412,55200000.0
2008-11-26 22:53:00,0.8412,0.8413,0.84115,0.84115,49400000.0
2008-11-26 22:54:00,0.8413,0.8413,0.8411,0.8412,63800000.0
2008-11-26 22:55:00,0.8412,0.84145,0.8412,0.84145,120200000.0
2008-11-26 22:56:00,0.84145,0.84175,0.84145,0.84165,96500000.0
2008-11-26 22:57:00,0.84165,0.84165,0.84155,0.84155,68800000.0
2008-11-26 22:58:00,0.84155,0.84165,0.8413,0.8413,143400000.0
2008-11-26 22:59:00,0.8412,0.84135,0.84065,0.8413,144400000.0
2008-11-26 23:00:00,0.8413,0.8413,0.84115,0.8412,61400000.0
2008-11-26 23:01:00,0.84125,0.8414,0.84125,0.8414,62600000.0
2008-11-26 23:02:00,0.8414,0.8414,0.8413,0.8414,94800000.0
2008-11-26 23:03:00,0.8414,0.8414,0.8412,0.8412,47600000.0
2008-11-26 23:04:00,0.8412,0.84135,0.84085,0.84085,154800000.0
2008-11-26 23:05:00,0.84085,0.84085,0.8405,0.84055,56200000.0
2008-11-26 23:06:00,0.8405,0.84085,0.8403,0.8404,122600000.0
2008-11-26 23:07:00,0.8404,0.84065,0.8404,0.8406,107600000.0
2008-11-26 23:08:00,0.84055,0.84065,0.8404,0.8404,78400000.0
2008-11-26 23:09:00,0.8403,0.8405,0.8403,0.8403,62400000.0
2008-11-26 23:10:00,0.8403,0.8403,0.8402,0.84025,44400000.0
2008-11-26 23:11:00,0.8403,0.8403,0.84015,0.84015,53400000.0
2008-11-26 23:12:00,0.8402,0.84025,0.8401,0.84015,67399999.0
2008-11-26 23:13:00,0.84015,0.84025,0.8394,0.8397,95600000.0
2008-11-26 23:14:00,0.8397,0.8399,0.83945,0.83985,107800000.0
2008-11-26 23:15:00,0.83985,0.83985,0.83975,0.83975,34200000.0
2008-11-26 23:16:00,0.83975,0.83975,0.8397,0.8397,8800000.0
2008-11-26 23:17:00,0.83965,0.83965,0.83945,0.83955,82600000.0
2008-11-26 23:18:00,0.83955,0.83965,0.83935,0.83955,80000000.0
2008-11-26 23:19:00,0.83955,0.83985,0.83955,0.83975,91800000.0
2008-11-26 23:20:00,0.83975,0.8399,0.83975,0.8399,35200000.0
2008-11-26 23:21:00,0.83995,0.84015,0.83995,0.84015,71600000.0
2008-11-26 23:22:00,0.84015,0.84015,0.83995,0.84,73200000.0
2008-11-26 23:23:00,0.84,0.84,0.8393,0.8393,107300000.0
2008-11-26 23:24:00,0.8396,0.8396,0.83925,0.8393,36800000.0
2008-11-26 23:25:00,0.8393,0.8395,0.8393,0.8395,37400000.0
2008-11-26 23:26:00,0.8396,0.83965,0.8395,0.8395,16400000.0
2008-11-26 23:27:00,0.83945,0.83995,0.8394,0.83995,34800000.0
2008-11-26 23:28:00,0.84,0.84025,0.8398,0.8401,71600000.0
2008-11-26 23:29:00,0.84025,0.8409,0.84025,0.84075,94400000.0
2008-11-26 23:30:00,0.84075,0.8408,0.84055,0.84055,53400000.0
2008-11-26 23:31:00,0.84055,0.84065,0.84055,0.84055,25800000.0
2008-11-26 23:32:00,0.8406,0.8406,0.84055,0.84055,17600000.0
2008-11-26 23:33:00,0.84055,0.84055,0.8405,0.84055,26600000.0
2008-11-26 23:34:00,0.8406,0.8406,0.84055,0.84055,4400000.0
2008-11-26 23:35:00,0.84055,0.84055,0.84055,0.84055,2200000.0
2008-11-26 23:36:00,0.8405,0.8405,0.84025,0.84025,19800000.0
2008-11-26 23:37:00,0.8402,0.8403,0.84015,0.84015,84200000.0
2008-11-26 23:38:00,0.84015,0.84035,0.8401,0.84015,34400000.0
2008-11-26 23:39:00,0.8402,0.84045,0.8401,0.8403,69200000.0
2008-11-26 23:40:00,0.84045,0.84045,0.8403,0.8403,76600000.0
2008-11-26 23:41:00,0.84035,0.8404,0.84035,0.84035,8800000.0
2008-11-26 23:42:00,0.8404,0.84045,0.84035,0.84035,43600000.0
2008-11-26 23:43:00,0.84045,0.8405,0.84035,0.84045,60000000.0
2008-11-26 23:44:00,0.8404,0.84045,0.8403,0.8403,44000000.0
2008-11-26 23:45:00,0.8403,0.84045,0.84025,0.84045,53200000.0
2008-11-26 23:46:00,0.84055,0.84085,0.8402,0.8403,45600000.0
2008-11-26 23:47:00,0.84035,0.84045,0.84035,0.84045,8800000.0
2008-11-26 23:48:00,0.84045,0.84045,0.8404,0.8404,8800000.0
2008-11-26 23:49:00,0.84035,0.8404,0.8403,0.8404,26800000.0
2008-11-26 23:50:00,0.8404,0.84095,0.8404,0.84095,68400000.0
2008-11-26 23:51:00,0.8411,0.8411,0.8408,0.8408,54000000.0
2008-11-26 23:52:00,0.8408,0.84095,0.8408,0.84095,38000000.0
2008-11-26 23:53:00,0.841,0.841,0.8408,0.8409,43400000.0
2008-11-26 23:54:00,0.84085,0.84085,0.8407,0.8407,13200000.0
2008-11-26 23:55:00,0.84075,0.84075,0.84025,0.8403,41000000.0
2008-11-26 23:56:00,0.8403,0.84065,0.83965,0.8403,143200000.0
2008-11-26 23:57:00,0.8404,0.8404,0.83965,0.84005,231400006.0
2008-11-26 23:58:00,0.84,0.8403,0.83985,0.8403,89800000.0
2008-11-26 23:59:00,0.8402,0.8402,0.84015,0.84015,2600000.0
2008-11-27 00:00:00,0.84015,0.84015,0.83965,0.8397,15000000.0
2008-11-27 00:01:00,0.83965,0.83965,0.8395,0.8395,12000000.0
2008-11-27 00:02:00,0.8385,0.8389,0.8385,0.8389,5200000.0
2008-11-27 00:03:00,0.83915,0.8395,0.83915,0.8393,13600000.0
2008-11-27 00:04:00,0.8393,0.8393,0.83925,0.8393,4400000.0
2008-11-27 00:05:00,0.83945,0.8395,0.83945,0.8395,5600000.0
2008-11-27 00:06:00,0.8395,0.8402,0.83885,0.8402,8200000.0
2008-11-27 00:07:00,0.8403,0.8403,0.84005,0.84005,25600000.0
2008-11-27 00:08:00,0.84005,0.84005,0.8389,0.839,5200000.0
2008-11-27 00:09:00,0.839,0.839,0.839,0.839,1000000.0
2008-11-27 00:10:00,0.839,0.839,0.839,0.839,1200000.0
2008-11-27 00:11:00,0.839,0.839,0.8389,0.839,13800000.0
2008-11-27 00:12:00,0.839,0.839,0.839,0.839,4800000.0
2008-11-27 00:13:00,0.839,0.839,0.83835,0.83875,53600000.0
2008-11-27 00:14:00,0.83885,0.83885,0.83885,0.83885,4400000.0
2008-11-27 00:15:00,0.83885,0.83905,0.83885,0.83905,25600000.0
2008-11-27 00:16:00,0.83905,0.8391,0.83905,0.8391,11800000.0
2008-11-27 00:17:00,0.83915,0.83915,0.839,0.83905,32600000.0
2008-11-27 00:18:00,0.8392,0.8398,0.8392,0.8395,54000000.0
2008-11-27 00:19:00,0.8395,0.8395,0.8395,0.8395,11000000.0
2008-11-27 00:20:00,0.8395,0.83955,0.8395,0.83955,24200000.0
2008-11-27 00:21:00,0.83955,0.83965,0.8395,0.8395,45600000.0
2008-11-27 00:22:00,0.8395,0.8395,0.8395,0.8395,5000000.0
2008-11-27 00:23:00,0.8396,0.83985,0.83955,0.83985,20400000.0
2008-11-27 00:24:00,0.83965,0.83965,0.8395,0.83955,5800000.0
2008-11-27 00:25:00,0.83955,0.8397,0.83955,0.83955,27800000.0
2008-11-27 00:26:00,0.83955,0.83955,0.83955,0.83955,1000000.0
2008-11-27 00:27:00,0.83955,0.83955,0.8395,0.83955,32400000.0
2008-11-27 00:28:00,0.83955,0.83955,0.8395,0.8395,35200000.0
2008-11-27 00:29:00,0.8395,0.8395,0.8395,0.8395,37000000.0
2008-11-27 00:30:00,0.8395,0.83965,0.83945,0.83965,28400000.0
2008-11-27 00:31:00,0.83965,0.8397,0.83965,0.8397,2200000.0
2008-11-27 00:32:00,0.8397,0.8397,0.8397,0.8397,1000000.0
2008-11-27 00:33:00,0.83917,0.83919,0.83917,0.83917,19000000.0
2008-11-27 00:34:00,0.8397,0.8398,0.8397,0.8398,32600000.0
2008-11-27 00:35:00,0.83985,0.83985,0.83985,0.83985,1200000.0
2008-11-27 00:36:00,0.83985,0.83985,0.8398,0.8398,2200000.0
2008-11-27 00:37:00,0.83975,0.83975,0.8395,0.8396,60000000.0
2008-11-27 00:38:00,0.8396,0.8396,0.8394,0.8395,121800000.0
2008-11-27 00:39:00,0.8395,0.8395,0.8392,0.83935,107600001.0
2008-11-27 00:40:00,0.8394,0.83965,0.8394,0.83965,79800000.0
2008-11-27 00:41:00,0.8397,0.8399,0.8395,0.8395,35600000.0
2008-11-27 00:42:00,0.8395,0.8395,0.8394,0.8395,14800000.0
2008-11-27 00:43:00,0.8395,0.8395,0.8395,0.8395,8400000.0
2008-11-27 00:44:00,0.8395,0.8395,0.83925,0.8393,38400000.0
2008-11-27 00:45:00,0.8393,0.8393,0.8393,0.8393,6000000.0
2008-11-27 00:46:00,0.8393,0.8393,0.8393,0.8393,1200000.0
2008-11-27 00:47:00,0.8394,0.83945,0.83935,0.8394,31400000.0
2008-11-27 00:48:00,0.8394,0.8394,0.8393,0.8393,19200000.0
2008-11-27 00:49:00,0.8393,0.8393,0.8393,0.8393,18200000.0
2008-11-27 00:50:00,0.8393,0.8393,0.8393,0.8393,2000000.0
2008-11-27 00:51:00,0.8393,0.8393,0.8392,0.8393,21200000.0
2008-11-27 00:52:00,0.8393,0.8393,0.8387,0.83885,85600000.0
2008-11-27 00:53:00,0.8389,0.8389,0.8389,0.8389,14400000.0
2008-11-27 00:54:00,0.839,0.83905,0.8389,0.83905,171000000.0
2008-11-27 00:55:00,0.839,0.8393,0.839,0.83905,167200000.0
2008-11-27 00:56:00,0.83915,0.8393,0.83915,0.8392,109000000.0
2008-11-27 00:57:00,0.8392,0.8392,0.8392,0.8392,10200000.0
2008-11-27 00:58:00,0.83915,0.83915,0.8389,0.8389,61600000.0
2008-11-27 00:59:00,0.8389,0.83915,0.8389,0.83915,134600000.0
2008-11-27 01:00:00,0.83915,0.83915,0.83895,0.83895,160400000.0
2008-11-27 01:01:00,0.83895,0.839,0.83895,0.839,52600000.0
2008-11-27 01:02:00,0.839,0.839,0.83895,0.83895,135800000.0
2008-11-27 01:03:00,0.839,0.839,0.839,0.839,14400000.0
2008-11-27 01:04:00,0.839,0.839,0.83895,0.83895,65000000.0
2008-11-27 01:05:00,0.83895,0.83895,0.8389,0.83895,118800000.0
2008-11-27 01:06:00,0.83895,0.8391,0.8389,0.8391,53800000.0
2008-11-27 01:07:00,0.8391,0.8391,0.8391,0.8391,18800000.0
2008-11-27 01:08:00,0.8391,0.8391,0.83885,0.839,61600000.0
2008-11-27 01:09:00,0.83915,0.8393,0.83915,0.8393,50800000.0
2008-11-27 01:10:00,0.8393,0.8393,0.83915,0.83925,43000000.0
2008-11-27 01:11:00,0.83925,0.83925,0.8392,0.8392,25800000.0
2008-11-27 01:12:00,0.8392,0.83925,0.8392,0.83925,52400000.0
2008-11-27 01:13:00,0.83935,0.84,0.83915,0.8398,173000000.0
2008-11-27 01:14:00,0.83985,0.83985,0.8395,0.8395,104200000.0
2008-11-27 01:15:00,0.83955,0.83955,0.8394,0.83945,57000000.0
2008-11-27 01:16:00,0.8395,0.8396,0.83945,0.8396,44200000.0
2008-11-27 01:17:00,0.83965,0.8398,0.83935,0.8398,96400000.0
2008-11-27 01:18:00,0.8398,0.83985,0.8394,0.83945,176000000.0
2008-11-27 01:19:00,0.83945,0.8395,0.83935,0.8395,95000000.0
2008-11-27 01:20:00,0.83945,0.83945,0.83935,0.83945,31000000.0
2008-11-27 01:21:00,0.8395,0.8395,0.83945,0.8395,24600000.0
2008-11-27 01:22:00,0.83955,0.83995,0.8395,0.83995,101200000.0
2008-11-27 01:23:00,0.84,0.8401,0.83995,0.84,89600000.0
2008-11-27 01:24:00,0.84005,0.84065,0.84005,0.84025,106800000.0
2008-11-27 01:25:00,0.8403,0.8405,0.8403,0.8404,180800000.0
2008-11-27 01:26:00,0.8404,0.8404,0.84005,0.8401,121000000.0
2008-11-27 01:27:00,0.84005,0.8401,0.84005,0.8401,11600000.0
2008-11-27 01:28:00,0.84015,0.84015,0.8399,0.8399,81200000.0
2008-11-27 01:29:00,0.8399,0.84005,0.8399,0.84005,86400000.0
2008-11-27 01:30:00,0.84015,0.84035,0.8401,0.8401,126400000.0
2008-11-27 01:31:00,0.84025,0.8404,0.84,0.8402,217400000.0
2008-11-27 01:32:00,0.8402,0.84035,0.84015,0.84035,91200000.0
2008-11-27 01:33:00,0.84025,0.84025,0.83995,0.83995,90600000.0
2008-11-27 01:34:00,0.84,0.8402,0.84,0.84005,24400000.0
2008-11-27 01:35:00,0.84005,0.8401,0.84005,0.8401,11000000.0
2008-11-27 01:36:00,0.8401,0.8401,0.83995,0.83995,31400000.0
2008-11-27 01:37:00,0.83995,0.84005,0.83995,0.84005,3800000.0
2008-11-27 01:38:00,0.8401,0.84045,0.8401,0.8403,46000000.0
2008-11-27 01:39:00,0.8403,0.8403,0.8403,0.8403,4200000.0
2008-11-27 01:40:00,0.8403,0.84035,0.84005,0.84015,101000000.0
2008-11-27 01:41:00,0.84015,0.84015,0.84,0.8401,178600000.0
2008-11-27 01:42:00,0.84015,0.84015,0.84015,0.84015,40800000.0
2008-11-27 01:43:00,0.84015,0.84045,0.84015,0.84035,42200000.0
2008-11-27 01:44:00,0.84045,0.84045,0.84025,0.84035,78400000.0
2008-11-27 01:45:00,0.84035,0.84035,0.84015,0.84015,51600000.0
2008-11-27 01:46:00,0.84015,0.84015,0.84,0.84,81400000.0
2008-11-27 01:47:00,0.84,0.8404,0.84,0.84035,142600000.0
2008-11-27 01:48:00,0.84035,0.84035,0.84025,0.8403,25400000.0
2008-11-27 01:49:00,0.8403,0.84065,0.8403,0.8404,113400000.0
2008-11-27 01:50:00,0.8404,0.84045,0.8404,0.84045,232000000.0
2008-11-27 01:51:00,0.84045,0.84045,0.84035,0.84045,112200000.0
2008-11-27 01:52:00,0.84045,0.8405,0.84045,0.84045,50000000.0
2008-11-27 01:53:00,0.84045,0.84045,0.84045,0.84045,2000000.0
2008-11-27 01:54:00,0.84045,0.8407,0.8404,0.8406,150200000.0
2008-11-27 01:55:00,0.8406,0.84095,0.84045,0.8409,202800000.0
2008-11-27 01:56:00,0.84095,0.84095,0.8407,0.8407,253400000.0
2008-11-27 01:57:00,0.84075,0.84085,0.84065,0.84075,136200000.0
2008-11-27 01:58:00,0.8408,0.84105,0.8408,0.84095,103400000.0
2008-11-27 01:59:00,0.84095,0.84105,0.8407,0.8407,46200000.0
2008-11-27 02:00:00,0.84075,0.84085,0.84075,0.8408,123000000.0
2008-11-27 02:01:00,0.8408,0.841,0.8408,0.841,40600000.0
2008-11-27 02:02:00,0.841,0.84115,0.84095,0.841,24000000.0
2008-11-27 02:03:00,0.841,0.84105,0.8409,0.84105,41800000.0
2008-11-27 02:04:00,0.84105,0.84135,0.84095,0.8413,112600000.0
2008-11-27 02:05:00,0.84125,0.8413,0.841,0.8411,100600000.0
2008-11-27 02:06:00,0.8411,0.8413,0.84105,0.8411,137000000.0
2008-11-27 02:07:00,0.8411,0.8412,0.84105,0.84115,15200000.0
2008-11-27 02:08:00,0.8412,0.8412,0.8408,0.841,204200000.0
2008-11-27 02:09:00,0.84095,0.84105,0.84095,0.84105,30000000.0
2008-11-27 02:10:00,0.84105,0.84125,0.841,0.84125,111000000.0
2008-11-27 02:11:00,0.84115,0.84125,0.84095,0.84115,173200000.0
2008-11-27 02:12:00,0.84115,0.84125,0.84105,0.84105,136000000.0
2008-11-27 02:13:00,0.84105,0.8411,0.841,0.84105,99600000.0
2008-11-27 02:14:00,0.84105,0.8411,0.84105,0.84105,22600000.0
2008-11-27 02:15:00,0.84105,0.8411,0.84095,0.8411,96600000.0
2008-11-27 02:16:00,0.8411,0.8411,0.8411,0.8411,12000000.0
2008-11-27 02:17:00,0.8411,0.8411,0.8411,0.8411,25400000.0
2008-11-27 02:18:00,0.84115,0.8412,0.84115,0.8412,15000000.0
2008-11-27 02:19:00,0.8412,0.8414,0.8411,0.8412,166200000.0
2008-11-27 02:20:00,0.84125,0.84145,0.8412,0.8413,171200000.0
2008-11-27 02:21:00,0.8413,0.8413,0.84105,0.8411,74800000.0
2008-11-27 02:22:00,0.84105,0.84115,0.8408,0.841,150200000.0
2008-11-27 02:23:00,0.84095,0.84125,0.84095,0.84125,72800000.0
2008-11-27 02:24:00,0.84115,0.8414,0.84105,0.84115,253400000.0
2008-11-27 02:25:00,0.84115,0.8412,0.84115,0.8412,11000000.0
2008-11-27 02:26:00,0.84125,0.84125,0.84125,0.84125,2200000.0
2008-11-27 02:27:00,0.84125,0.84135,0.8412,0.8412,49800000.0
2008-11-27 02:28:00,0.84125,0.8414,0.84115,0.8413,92200000.0
2008-11-27 02:29:00,0.8413,0.84135,0.84115,0.84115,46400000.0
2008-11-27 02:30:00,0.8411,0.84125,0.8411,0.8411,24200000.0
2008-11-27 02:31:00,0.84115,0.8412,0.84085,0.84115,111400000.0
2008-11-27 02:32:00,0.8411,0.84135,0.8411,0.84135,58800000.0
2008-11-27 02:33:00,0.84125,0.8413,0.841,0.84105,129000000.0
2008-11-27 02:34:00,0.84105,0.8411,0.84095,0.84105,123800000.0
2008-11-27 02:35:00,0.841,0.84105,0.841,0.841,37200000.0
2008-11-27 02:36:00,0.84105,0.84105,0.8409,0.8409,63200000.0
2008-11-27 02:37:00,0.84085,0.84095,0.84065,0.84065,205000000.0
2008-11-27 02:38:00,0.84065,0.8408,0.84065,0.84065,114000000.0
2008-11-27 02:39:00,0.84055,0.8407,0.84055,0.84065,125800000.0
2008-11-27 02:40:00,0.84065,0.84075,0.84065,0.8407,119000000.0
2008-11-27 02:41:00,0.8407,0.8409,0.8407,0.84085,47800000.0
2008-11-27 02:42:00,0.84075,0.84075,0.84015,0.8402,72400000.0
2008-11-27 02:43:00,0.8402,0.84035,0.8402,0.8402,146800000.0
2008-11-27 02:44:00,0.8402,0.8403,0.8402,0.8402,114400000.0
2008-11-27 02:45:00,0.8402,0.8403,0.84015,0.8402,40600000.0
2008-11-27 02:46:00,0.84025,0.8405,0.84025,0.8405,58400000.0
2008-11-27 02:47:00,0.8405,0.8409,0.8405,0.8408,145000000.0
2008-11-27 02:48:00,0.8408,0.84085,0.84045,0.84065,110200000.0
2008-11-27 02:49:00,0.8406,0.8408,0.8406,0.84075,129600000.0
2008-11-27 02:50:00,0.84065,0.84075,0.8403,0.8405,92400000.0
2008-11-27 02:51:00,0.8405,0.8405,0.8404,0.8404,11000000.0
2008-11-27 02:52:00,0.84045,0.8406,0.84035,0.84045,63200000.0
2008-11-27 02:53:00,0.84045,0.8406,0.8404,0.8404,108400000.0
2008-11-27 02:54:00,0.8404,0.8405,0.8395,0.83985,460800000.0
2008-11-27 02:55:00,0.83985,0.84045,0.8398,0.84035,259200000.0
2008-11-27 02:56:00,0.84025,0.8404,0.84025,0.8404,52200000.0
2008-11-27 02:57:00,0.84035,0.84055,0.8403,0.8403,56400000.0
2008-11-27 02:58:00,0.8403,0.8403,0.84005,0.84015,127200000.0
2008-11-27 02:59:00,0.84015,0.8403,0.84015,0.84025,26800000.0
2008-11-27 03:00:00,0.8403,0.8405,0.8402,0.8402,211000000.0
2008-11-27 03:01:00,0.8402,0.8402,0.84005,0.84015,75800000.0
2008-11-27 03:02:00,0.8401,0.8401,0.8401,0.8401,8600000.0
2008-11-27 03:03:00,0.84015,0.8402,0.84015,0.8402,70400000.0
2008-11-27 03:04:00,0.8402,0.8402,0.84005,0.8401,57400000.0
2008-11-27 03:05:00,0.8401,0.8401,0.8395,0.8399,121600000.0
2008-11-27 03:06:00,0.83985,0.83995,0.8394,0.83945,76600000.0
2008-11-27 03:07:00,0.83955,0.8396,0.8394,0.83945,88800000.0
2008-11-27 03:08:00,0.83945,0.8396,0.8392,0.8392,52000000.0
2008-11-27 03:09:00,0.83925,0.83945,0.83905,0.83905,139800000.0
2008-11-27 03:10:00,0.8392,0.83955,0.83895,0.8394,133200000.0
2008-11-27 03:11:00,0.83945,0.83945,0.83915,0.8393,44400000.0
2008-11-27 03:12:00,0.8393,0.8394,0.8392,0.8392,121000000.0
2008-11-27 03:13:00,0.8393,0.83955,0.8391,0.8395,176000000.0
2008-11-27 03:14:00,0.8396,0.8396,0.8393,0.8394,30400000.0
2008-11-27 03:15:00,0.8395,0.83965,0.8394,0.8395,141600000.0
2008-11-27 03:16:00,0.83955,0.83955,0.8395,0.8395,28400000.0
2008-11-27 03:17:00,0.8395,0.8395,0.8395,0.8395,31600000.0
2008-11-27 03:18:00,0.83955,0.83955,0.83945,0.8395,14000000.0
2008-11-27 03:19:00,0.8395,0.8395,0.8395,0.8395,4400000.0
2008-11-27 03:20:00,0.8395,0.8395,0.8395,0.8395,4400000.0
2008-11-27 03:21:00,0.83945,0.8395,0.8393,0.83935,126200000.0
2008-11-27 03:22:00,0.8394,0.8394,0.8392,0.8392,52800000.0
2008-11-27 03:23:00,0.83925,0.83925,0.839,0.839,49400000.0
2008-11-27 03:24:00,0.8391,0.8394,0.83905,0.83935,133200000.0
2008-11-27 03:25:00,0.83935,0.83935,0.83925,0.83925,58400000.0
2008-11-27 03:26:00,0.8393,0.8393,0.8392,0.83925,79400000.0
2008-11-27 03:27:00,0.83925,0.8393,0.83925,0.83925,53000000.0
2008-11-27 03:28:00,0.83925,0.8394,0.83925,0.8394,69200000.0
2008-11-27 03:29:00,0.8394,0.8394,0.83925,0.83925,39400000.0
2008-11-27 03:30:00,0.8393,0.8394,0.83925,0.83925,43600000.0
2008-11-27 03:31:00,0.8393,0.8393,0.8393,0.8393,2200000.0
2008-11-27 03:32:00,0.83925,0.83925,0.8392,0.83925,14200000.0
2008-11-27 03:33:00,0.83925,0.8393,0.83905,0.83915,87000000.0
2008-11-27 03:34:00,0.8392,0.83925,0.83895,0.83925,107200000.0
2008-11-27 03:35:00,0.83915,0.8394,0.8391,0.83925,70800000.0
2008-11-27 03:36:00,0.8393,0.8395,0.8392,0.83945,88200000.0
2008-11-27 03:37:00,0.83945,0.83945,0.8392,0.83935,141600000.0
2008-11-27 03:38:00,0.83935,0.83945,0.8393,0.83945,118800000.0
2008-11-27 03:39:00,0.8394,0.83955,0.83935,0.8394,88600000.0
2008-11-27 03:40:00,0.8394,0.83955,0.83925,0.83945,124600000.0
2008-11-27 03:41:00,0.83945,0.8396,0.83925,0.8396,105600000.0
2008-11-27 03:42:00,0.8396,0.8398,0.8395,0.83975,128400000.0
2008-11-27 03:43:00,0.83975,0.8398,0.8395,0.83955,63600000.0
2008-11-27 03:44:00,0.83955,0.8397,0.8395,0.8395,71600000.0
2008-11-27 03:45:00,0.8396,0.8396,0.83945,0.83955,91400000.0
2008-11-27 03:46:00,0.8395,0.83975,0.83945,0.8397,91600000.0
2008-11-27 03:47:00,0.83965,0.83975,0.8396,0.8397,50200000.0
2008-11-27 03:48:00,0.8397,0.83985,0.8397,0.83985,125000000.0
2008-11-27 03:49:00,0.8397,0.83985,0.83965,0.8397,149800000.0
2008-11-27 03:50:00,0.8398,0.84025,0.8395,0.84005,281800000.0
2008-11-27 03:51:00,0.84,0.84,0.8397,0.83975,122600000.0
2008-11-27 03:52:00,0.83975,0.83995,0.83975,0.8399,66800000.0
2008-11-27 03:53:00,0.83995,0.8402,0.8396,0.83985,134400000.0
2008-11-27 03:54:00,0.83985,0.83985,0.8396,0.83965,133600000.0
2008-11-27 03:55:00,0.8398,0.8399,0.83975,0.8398,65200000.0
2008-11-27 03:56:00,0.83975,0.83975,0.83975,0.83975,28000000.0
2008-11-27 03:57:00,0.8398,0.8398,0.83975,0.83975,67200000.0
2008-11-27 03:58:00,0.83975,0.8398,0.8396,0.8397,84800000.0
2008-11-27 03:59:00,0.8397,0.83985,0.83965,0.8398,110200000.0
2008-11-27 04:00:00,0.8398,0.83985,0.8397,0.83985,40000000.0
2008-11-27 04:01:00,0.83985,0.83995,0.8397,0.8397,55400000.0
2008-11-27 04:02:00,0.8399,0.8403,0.8398,0.8398,90600000.0
2008-11-27 04:03:00,0.83985,0.8399,0.83975,0.83985,46000000.0
2008-11-27 04:04:00,0.83985,0.8402,0.83985,0.8402,111400000.0
2008-11-27 04:05:00,0.8402,0.8402,0.8399,0.84,40400000.0
2008-11-27 04:06:00,0.83995,0.84005,0.8399,0.8399,104600000.0
2008-11-27 04:07:00,0.8399,0.8399,0.8398,0.8398,76600000.0
2008-11-27 04:08:00,0.8398,0.84,0.8398,0.8398,106800000.0
2008-11-27 04:09:00,0.8398,0.83995,0.8398,0.83995,82000000.0
2008-11-27 04:10:00,0.84,0.84,0.8398,0.8399,84800000.0
2008-11-27 04:11:00,0.8399,0.83995,0.8398,0.8398,123400000.0
2008-11-27 04:12:00,0.8398,0.84005,0.8398,0.84005,49200000.0
2008-11-27 04:13:00,0.84015,0.84015,0.8401,0.8401,25000000.0
2008-11-27 04:14:00,0.84025,0.8403,0.8402,0.84025,24600000.0
2008-11-27 04:15:00,0.84025,0.84025,0.83985,0.83985,159200000.0
2008-11-27 04:16:00,0.83985,0.8401,0.83975,0.8398,136800000.0
2008-11-27 04:17:00,0.8398,0.83985,0.8398,0.8398,10400000.0
2008-11-27 04:18:00,0.83985,0.84,0.83975,0.83985,216800000.0
2008-11-27 04:19:00,0.8399,0.84015,0.8398,0.84005,156600000.0
2008-11-27 04:20:00,0.8401,0.8402,0.83995,0.84,74000000.0
2008-11-27 04:21:00,0.83995,0.8401,0.83995,0.8401,48400000.0
2008-11-27 04:22:00,0.8401,0.8401,0.83995,0.8401,76200000.0
2008-11-27 04:23:00,0.84005,0.8401,0.8398,0.83995,69800000.0
2008-11-27 04:24:00,0.84,0.84,0.83985,0.8399,70600000.0
2008-11-27 04:25:00,0.83995,0.84,0.8399,0.83995,41800000.0
2008-11-27 04:26:00,0.83995,0.84015,0.83995,0.83995,107000000.0
2008-11-27 04:27:00,0.84,0.84025,0.83995,0.84025,205400000.0
2008-11-27 04:28:00,0.8402,0.8403,0.8401,0.8401,122400000.0
2008-11-27 04:29:00,0.8401,0.8401,0.84005,0.84005,19600000.0
2008-11-27 04:30:00,0.84005,0.84035,0.84005,0.84025,105400000.0
2008-11-27 04:31:00,0.8403,0.84035,0.84025,0.8403,88000000.0
2008-11-27 04:32:00,0.84025,0.84025,0.84005,0.84005,87000000.0
2008-11-27 04:33:00,0.84005,0.8401,0.83995,0.83995,86200000.0
2008-11-27 04:34:00,0.84,0.8402,0.8397,0.83975,370400000.0
2008-11-27 04:35:00,0.8398,0.83995,0.83975,0.8398,115600000.0
2008-11-27 04:36:00,0.8398,0.8398,0.8397,0.8397,192600000.0
2008-11-27 04:37:00,0.8397,0.83985,0.8397,0.83985,130000000.0
2008-11-27 04:38:00,0.83995,0.84005,0.8398,0.8399,79400000.0
2008-11-27 04:39:00,0.8398,0.8398,0.8397,0.8397,46600000.0
2008-11-27 04:40:00,0.8397,0.84,0.8397,0.84,132000000.0
2008-11-27 04:41:00,0.8401,0.84025,0.84005,0.84005,63600000.0
2008-11-27 04:42:00,0.84005,0.84025,0.84005,0.84025,43200000.0
2008-11-27 04:43:00,0.84025,0.8406,0.84025,0.8406,75000000.0
2008-11-27 04:44:00,0.84055,0.84055,0.8404,0.84045,74200000.0
2008-11-27 04:45:00,0.8404,0.84055,0.84035,0.84035,89200000.0
2008-11-27 04:46:00,0.8404,0.8406,0.8402,0.8404,222600000.0
2008-11-27 04:47:00,0.8404,0.8404,0.8403,0.84035,41600000.0
2008-11-27 04:48:00,0.8404,0.8405,0.84035,0.8404,33800000.0
2008-11-27 04:49:00,0.8404,0.8409,0.8404,0.84055,77400000.0
2008-11-27 04:50:00,0.84055,0.84055,0.84055,0.84055,1000000.0
2008-11-27 04:51:00,0.84055,0.84055,0.84055,0.84055,8000000.0
2008-11-27 04:52:00,0.8406,0.8406,0.8406,0.8406,2200000.0
2008-11-27 04:53:00,0.84055,0.84055,0.84055,0.84055,6200000.0
2008-11-27 04:54:00,0.84055,0.8409,0.84055,0.84075,60200000.0
2008-11-27 04:55:00,0.8407,0.8408,0.8407,0.84075,34200000.0
2008-11-27 04:56:00,0.84075,0.84075,0.8407,0.8407,19400000.0
2008-11-27 04:57:00,0.8407,0.8407,0.8407,0.8407,2200000.0
2008-11-27 04:58:00,0.8407,0.8407,0.8407,0.8407,2200000.0
2008-11-27 04:59:00,0.8407,0.8407,0.8407,0.8407,6600000.0
2008-11-27 05:00:00,0.8407,0.8407,0.84065,0.84065,10200000.0
2008-11-27 05:01:00,0.8407,0.8407,0.8406,0.8406,45000000.0
2008-11-27 05:02:00,0.8406,0.8406,0.84045,0.84045,100000000.0
2008-11-27 05:03:00,0.84045,0.8406,0.84045,0.84045,185000000.0
2008-11-27 05:04:00,0.84045,0.8405,0.84035,0.8405,122200000.0
2008-11-27 05:05:00,0.8405,0.8406,0.84045,0.8405,44600000.0
2008-11-27 05:06:00,0.8405,0.8405,0.8405,0.8405,20600000.0
2008-11-27 05:07:00,0.8405,0.84055,0.84045,0.8405,76000000.0
2008-11-27 05:08:00,0.8405,0.8405,0.84045,0.84045,11200000.0
2008-11-27 05:09:00,0.84045,0.8405,0.84045,0.8405,8400000.0
2008-11-27 05:10:00,0.84038,0.84047,0.84034,0.84046,150800000.0
2008-11-27 05:11:00,0.84035,0.84039,0.84034,0.84035,140000000.0
2008-11-27 05:12:00,0.8404,0.84054,0.8404,0.8405,152200000.0
2008-11-27 05:13:00,0.84065,0.84065,0.8403,0.8403,56600000.0
2008-11-27 05:14:00,0.8403,0.8404,0.8403,0.8403,21400000.0
2008-11-27 05:15:00,0.8403,0.84035,0.8403,0.8403,25200000.0
2008-11-27 05:16:00,0.8403,0.84045,0.8403,0.8404,28400000.0
2008-11-27 05:17:00,0.84045,0.84045,0.84025,0.84025,38200000.0
2008-11-27 05:18:00,0.84025,0.84025,0.8402,0.8402,35800000.0
2008-11-27 05:19:00,0.84025,0.84025,0.8402,0.84025,48600000.0
2008-11-27 05:20:00,0.8402,0.84025,0.8402,0.84025,13000000.0
2008-11-27 05:21:00,0.84025,0.8403,0.83955,0.8398,109600001.0
2008-11-27 05:22:00,0.8398,0.8399,0.8398,0.8398,56200000.0
2008-11-27 05:23:00,0.8398,0.8402,0.8398,0.8402,115600000.0
2008-11-27 05:24:00,0.8402,0.84055,0.8401,0.84035,236600000.0
2008-11-27 05:25:00,0.8404,0.8405,0.84035,0.8404,93800000.0
2008-11-27 05:26:00,0.8404,0.8404,0.8403,0.8403,35400000.0
2008-11-27 05:27:00,0.8403,0.8403,0.8403,0.8403,30800000.0
2008-11-27 05:28:00,0.8403,0.8403,0.8403,0.8403,5400000.0
2008-11-27 05:29:00,0.8403,0.8403,0.83995,0.84,72600000.0
2008-11-27 05:30:00,0.84,0.8401,0.83975,0.84005,177000000.0
2008-11-27 05:31:00,0.8401,0.84025,0.84,0.84025,72400000.0
2008-11-27 05:32:00,0.8403,0.8403,0.84,0.84015,71200000.0
2008-11-27 05:33:00,0.8401,0.8403,0.83995,0.8402,126800000.0
2008-11-27 05:34:00,0.84025,0.84025,0.83985,0.8399,79200000.0
2008-11-27 05:35:00,0.83985,0.83995,0.83975,0.83975,47800000.0
2008-11-27 05:36:00,0.8399,0.84005,0.8398,0.8399,90600000.0
2008-11-27 05:37:00,0.83985,0.8401,0.83975,0.83985,84800000.0
2008-11-27 05:38:00,0.83985,0.83995,0.83985,0.83995,100000000.0
2008-11-27 05:39:00,0.83995,0.84,0.83985,0.83985,100600000.0
2008-11-27 05:40:00,0.83985,0.83995,0.8398,0.8399,108200000.0
2008-11-27 05:41:00,0.83995,0.83995,0.83965,0.83975,232800000.0
2008-11-27 05:42:00,0.8397,0.83975,0.83965,0.8397,100000000.0
2008-11-27 05:43:00,0.83965,0.84025,0.83965,0.84025,137600000.0
2008-11-27 05:44:00,0.84025,0.8403,0.8399,0.84,165400000.0
2008-11-27 05:45:00,0.84005,0.84005,0.83955,0.83975,220600000.0
2008-11-27 05:46:00,0.83975,0.83975,0.83945,0.83945,123600000.0
2008-11-27 05:47:00,0.8396,0.83995,0.8396,0.8398,107600000.0
2008-11-27 05:48:00,0.8398,0.8399,0.8398,0.8399,68000000.0
2008-11-27 05:49:00,0.8399,0.8399,0.83965,0.83965,130000000.0
2008-11-27 05:50:00,0.83975,0.83985,0.83965,0.83985,115000000.0
2008-11-27 05:51:00,0.83985,0.83985,0.83965,0.83975,89000000.0
2008-11-27 05:52:00,0.83975,0.84015,0.8397,0.84015,83600000.0
2008-11-27 05:53:00,0.84015,0.84015,0.83995,0.84005,58800000.0
2008-11-27 05:54:00,0.8401,0.8402,0.8401,0.8402,55000000.0
2008-11-27 05:55:00,0.8402,0.8402,0.8402,0.8402,12800000.0
2008-11-27 05:56:00,0.8401,0.8401,0.8394,0.83975,78200000.0
2008-11-27 05:57:00,0.83975,0.83985,0.83965,0.8398,68200000.0
2008-11-27 05:58:00,0.83975,0.83975,0.83955,0.83965,107800000.0
2008-11-27 05:59:00,0.8397,0.84,0.8397,0.84,87400000.0
2008-11-27 06:00:00,0.84,0.84015,0.83985,0.8399,179200000.0
2008-11-27 06:01:00,0.83995,0.84,0.8398,0.83995,105400000.0
2008-11-27 06:02:00,0.84,0.8401,0.8397,0.8397,244200000.0
2008-11-27 06:03:00,0.8397,0.8398,0.83965,0.8398,126800000.0
2008-11-27 06:04:00,0.83975,0.83975,0.83945,0.83955,67400000.0
2008-11-27 06:05:00,0.8396,0.83995,0.8396,0.83985,122800000.0
2008-11-27 06:06:00,0.8399,0.84025,0.83985,0.84025,55400000.0
2008-11-27 06:07:00,0.84025,0.84025,0.84,0.84005,80600000.0
2008-11-27 06:08:00,0.84005,0.8401,0.8397,0.83995,85800000.0
2008-11-27 06:09:00,0.84,0.84015,0.84,0.84005,97200000.0
2008-11-27 06:10:00,0.84,0.8402,0.83975,0.84015,154800000.0
2008-11-27 06:11:00,0.84015,0.84045,0.8401,0.84035,108600000.0
2008-11-27 06:12:00,0.84035,0.84045,0.8402,0.8402,60600000.0
2008-11-27 06:13:00,0.8402,0.8405,0.84,0.84015,168400000.0
2008-11-27 06:14:00,0.8402,0.8403,0.84015,0.84015,84000000.0
2008-11-27 06:15:00,0.84015,0.8403,0.84005,0.8401,49800000.0
2008-11-27 06:16:00,0.8401,0.8402,0.84,0.84,53200000.0
2008-11-27 06:17:00,0.84,0.8401,0.84,0.84005,81000000.0
2008-11-27 06:18:00,0.84,0.84015,0.84,0.84015,24600000.0
2008-11-27 06:19:00,0.8401,0.8402,0.84,0.8402,78000000.0
2008-11-27 06:20:00,0.84025,0.8403,0.8398,0.83995,130200000.0
2008-11-27 06:21:00,0.8399,0.8399,0.83965,0.83975,121000000.0
2008-11-27 06:22:00,0.83975,0.83975,0.8397,0.8397,49000000.0
2008-11-27 06:23:00,0.8397,0.84,0.83965,0.83965,117600000.0
2008-11-27 06:24:00,0.8397,0.8397,0.83965,0.83965,6600000.0
2008-11-27 06:25:00,0.8397,0.8398,0.8396,0.83965,69400000.0
2008-11-27 06:26:00,0.83965,0.8397,0.8395,0.8395,36600000.0
2008-11-27 06:27:00,0.8396,0.83965,0.83955,0.8396,21600000.0
2008-11-27 06:28:00,0.8396,0.83965,0.83955,0.8396,37000000.0
2008-11-27 06:29:00,0.83953,0.84092,0.83953,0.83961,312600000.0
2008-11-27 06:30:00,0.83955,0.83985,0.83955,0.8398,49000000.0
2008-11-27 06:31:00,0.83975,0.83985,0.83975,0.83985,4400000.0
2008-11-27 06:32:00,0.8398,0.8399,0.83975,0.83985,19200000.0
2008-11-27 06:33:00,0.83985,0.84,0.8398,0.84,93600000.0
2008-11-27 06:34:00,0.84005,0.8401,0.83995,0.84,73400000.0
2008-11-27 06:35:00,0.84,0.8402,0.83995,0.8402,89200000.0
2008-11-27 06:36:00,0.8402,0.8402,0.84005,0.84005,30800000.0
2008-11-27 06:37:00,0.84005,0.8401,0.83995,0.83995,198200000.0
2008-11-27 06:38:00,0.83995,0.84,0.83985,0.83985,149800000.0
2008-11-27 06:39:00,0.83985,0.84005,0.83985,0.84,84800000.0
2008-11-27 06:40:00,0.84,0.84005,0.83995,0.83995,17000000.0
2008-11-27 06:41:00,0.84,0.84,0.83995,0.83995,4400000.0
2008-11-27 06:42:00,0.83995,0.84015,0.83995,0.8401,56400000.0
2008-11-27 06:43:00,0.8401,0.8402,0.84005,0.8402,52600000.0
2008-11-27 06:44:00,0.84015,0.84025,0.84015,0.84025,24400000.0
2008-11-27 06:45:00,0.8402,0.84025,0.8401,0.84025,61800000.0
2008-11-27 06:46:00,0.8403,0.84065,0.8401,0.8403,221200000.0
2008-11-27 06:47:00,0.84045,0.84045,0.84005,0.84015,78200000.0
2008-11-27 06:48:00,0.8402,0.8404,0.84005,0.84015,76000000.0
2008-11-27 06:49:00,0.8401,0.84045,0.8401,0.84035,105800000.0
2008-11-27 06:50:00,0.84035,0.8405,0.84025,0.8403,84800000.0
2008-11-27 06:51:00,0.8403,0.8407,0.8403,0.8404,84800000.0
2008-11-27 06:52:00,0.8404,0.84055,0.8402,0.8402,86000000.0
2008-11-27 06:53:00,0.8402,0.8403,0.8401,0.8403,34200000.0
2008-11-27 06:54:00,0.8403,0.8404,0.84025,0.84035,42600000.0
2008-11-27 06:55:00,0.8403,0.8403,0.84025,0.8403,12800000.0
2008-11-27 06:56:00,0.84025,0.84035,0.84005,0.8402,87000000.0
2008-11-27 06:57:00,0.84015,0.8402,0.8401,0.8402,54800000.0
2008-11-27 06:58:00,0.84025,0.8403,0.84015,0.8403,72600000.0
2008-11-27 06:59:00,0.84025,0.84035,0.8401,0.84025,84000000.0
2008-11-27 07:00:00,0.84025,0.84025,0.8401,0.84015,31400000.0
2008-11-27 07:01:00,0.84015,0.8402,0.8401,0.8402,34400000.0
2008-11-27 07:02:00,0.8402,0.84025,0.84,0.8402,93200000.0
2008-11-27 07:03:00,0.84025,0.84025,0.8399,0.84005,91000000.0
2008-11-27 07:04:00,0.8401,0.84035,0.84005,0.8402,134600000.0
2008-11-27 07:05:00,0.8402,0.84025,0.84015,0.84015,49600000.0
2008-11-27 07:06:00,0.84015,0.8402,0.84015,0.84015,18800000.0
2008-11-27 07:07:00,0.84015,0.84015,0.84005,0.84005,27400000.0
2008-11-27 07:08:00,0.8401,0.8401,0.84005,0.84005,8800000.0
2008-11-27 07:09:00,0.84005,0.8401,0.83995,0.83995,34600000.0
2008-11-27 07:10:00,0.84005,0.8401,0.8399,0.8401,68200000.0
2008-11-27 07:11:00,0.84005,0.8402,0.8399,0.8399,163200000.0
2008-11-27 07:12:00,0.83995,0.84,0.8399,0.83995,24800000.0
2008-11-27 07:13:00,0.8401,0.8401,0.84,0.84,22600000.0
2008-11-27 07:14:00,0.84,0.8401,0.84,0.84005,21800000.0
2008-11-27 07:15:00,0.84015,0.84015,0.84005,0.8401,31400000.0
2008-11-27 07:16:00,0.8401,0.8402,0.84,0.84005,54400000.0
2008-11-27 07:17:00,0.8401,0.84015,0.84,0.84,43400000.0
2008-11-27 07:18:00,0.84,0.8401,0.83995,0.83995,25600000.0
2008-11-27 07:19:00,0.84005,0.84005,0.83995,0.83995,25400000.0
2008-11-27 07:20:00,0.84,0.84005,0.83995,0.83995,56000000.0
2008-11-27 07:21:00,0.83995,0.83995,0.83955,0.83965,44000000.0
2008-11-27 07:22:00,0.83965,0.83975,0.83955,0.83975,62000000.0
2008-11-27 07:23:00,0.8397,0.83995,0.83965,0.8398,76200000.0
2008-11-27 07:24:00,0.83985,0.84,0.83975,0.83975,26800000.0
2008-11-27 07:25:00,0.83985,0.8399,0.83975,0.83975,342400000.0
2008-11-27 07:26:00,0.8397,0.83995,0.8396,0.83995,191800000.0
2008-11-27 07:27:00,0.83995,0.84,0.8399,0.84,39000000.0
2008-11-27 07:28:00,0.84,0.84,0.84,0.84,8400000.0
2008-11-27 07:29:00,0.83995,0.83995,0.8396,0.83985,56600000.0
2008-11-27 07:30:00,0.83985,0.8399,0.8396,0.8396,48200000.0
2008-11-27 07:31:00,0.83975,0.83985,0.8396,0.8396,27000000.0
2008-11-27 07:32:00,0.83975,0.83975,0.83955,0.83955,32800000.0
2008-11-27 07:33:00,0.83955,0.83985,0.83955,0.83965,50400000.0
2008-11-27 07:34:00,0.8398,0.8398,0.83965,0.83965,8800000.0
2008-11-27 07:35:00,0.83965,0.8398,0.83965,0.8398,4600000.0
2008-11-27 07:36:00,0.8398,0.8399,0.83965,0.83975,30000000.0
2008-11-27 07:37:00,0.83985,0.8399,0.83975,0.83975,6000000.0
2008-11-27 07:38:00,0.8399,0.8399,0.83975,0.8398,10600000.0
2008-11-27 07:39:00,0.83975,0.83976,0.8396,0.8397,197200000.0
2008-11-27 07:40:00,0.83985,0.83985,0.83975,0.83975,19400000.0
2008-11-27 07:41:00,0.83975,0.8398,0.83965,0.8397,16800000.0
2008-11-27 07:42:00,0.83975,0.83985,0.8397,0.8398,89000000.0
2008-11-27 07:43:00,0.83975,0.83985,0.8397,0.83975,44600000.0
2008-11-27 07:44:00,0.8398,0.83985,0.8398,0.83985,32800000.0
2008-11-27 07:45:00,0.8398,0.8399,0.8398,0.83985,32400000.0
2008-11-27 07:46:00,0.8398,0.8399,0.83975,0.8399,29200000.0
2008-11-27 07:47:00,0.8399,0.84,0.83985,0.84,70400000.0
2008-11-27 07:48:00,0.84,0.84,0.83975,0.8398,65800000.0
2008-11-27 07:49:00,0.83985,0.8399,0.83975,0.83985,49600000.0
2008-11-27 07:50:00,0.8398,0.83985,0.83975,0.83975,23800000.0
2008-11-27 07:51:00,0.83985,0.8399,0.83975,0.8398,26000000.0
2008-11-27 07:52:00,0.83975,0.8398,0.8397,0.8397,32200000.0
2008-11-27 07:53:00,0.8397,0.8399,0.8397,0.8399,37000000.0
2008-11-27 07:54:00,0.8399,0.83995,0.83985,0.8399,71600000.0
2008-11-27 07:55:00,0.8398,0.8399,0.83975,0.8399,36800000.0
2008-11-27 07:56:00,0.8399,0.83995,0.8398,0.8399,93200000.0
2008-11-27 07:57:00,0.84,0.84005,0.8399,0.84005,62400000.0
2008-11-27 07:58:00,0.84,0.84015,0.83995,0.84,83800000.0
2008-11-27 07:59:00,0.84005,0.84005,0.8398,0.8398,33000000.0
2008-11-27 08:00:00,0.8398,0.8399,0.8398,0.8399,15600000.0
2008-11-27 08:01:00,0.8398,0.84,0.8398,0.8399,38600000.0
2008-11-27 08:02:00,0.83995,0.84,0.8398,0.8399,35000000.0
2008-11-27 08:03:00,0.83995,0.84,0.83985,0.84,38600000.0
2008-11-27 08:04:00,0.84,0.84005,0.8399,0.84,82800000.0
2008-11-27 08:05:00,0.84,0.84005,0.83995,0.84,69800000.0
2008-11-27 08:06:00,0.84,0.84,0.83985,0.8399,59200000.0
2008-11-27 08:07:00,0.83985,0.8399,0.8397,0.8398,141400000.0
2008-11-27 08:08:00,0.8398,0.83985,0.8397,0.83985,109600000.0
2008-11-27 08:09:00,0.83985,0.8399,0.8398,0.8399,30400000.0
2008-11-27 08:10:00,0.83995,0.84005,0.8399,0.83995,77400000.0
2008-11-27 08:11:00,0.83995,0.83995,0.83985,0.8399,13000000.0
2008-11-27 08:12:00,0.8399,0.84,0.8399,0.8399,23400000.0
2008-11-27 08:13:00,0.8399,0.8399,0.8397,0.8397,229600000.0
2008-11-27 08:14:00,0.8397,0.8397,0.83955,0.8397,254200000.0
2008-11-27 08:15:00,0.8397,0.8398,0.8394,0.8394,350600000.0
2008-11-27 08:16:00,0.83945,0.8397,0.83945,0.8395,133000000.0
2008-11-27 08:17:00,0.8395,0.83965,0.83945,0.83955,141400000.0
2008-11-27 08:18:00,0.83955,0.8396,0.8395,0.8396,105200000.0
2008-11-27 08:19:00,0.83955,0.8396,0.83935,0.8396,127600000.0
2008-11-27 08:20:00,0.8396,0.83965,0.83955,0.8396,84800000.0
2008-11-27 08:21:00,0.8396,0.83985,0.83945,0.83945,110200000.0
2008-11-27 08:22:00,0.83955,0.8396,0.8393,0.83955,105400000.0
2008-11-27 08:23:00,0.8395,0.8395,0.83895,0.8391,99800000.0
2008-11-27 08:24:00,0.8391,0.83935,0.83895,0.83935,50400000.0
2008-11-27 08:25:00,0.83935,0.83935,0.83895,0.839,87800000.0
2008-11-27 08:26:00,0.839,0.83905,0.8387,0.8388,119600000.0
2008-11-27 08:27:00,0.8388,0.8389,0.83855,0.8386,78600000.0
2008-11-27 08:28:00,0.83865,0.83875,0.83845,0.83865,121000000.0
2008-11-27 08:29:00,0.83865,0.83895,0.83865,0.83885,116400000.0
2008-11-27 08:30:00,0.83885,0.8389,0.8388,0.8389,106200000.0
2008-11-27 08:31:00,0.8389,0.8389,0.8387,0.83875,59600000.0
2008-11-27 08:32:00,0.83875,0.83875,0.8384,0.8384,52200000.0
2008-11-27 08:33:00,0.8384,0.8385,0.8382,0.8382,208600000.0
2008-11-27 08:34:00,0.8382,0.83825,0.838,0.838,89600000.0
2008-11-27 08:35:00,0.83805,0.83805,0.83785,0.8379,65800000.0
2008-11-27 08:36:00,0.83785,0.838,0.83775,0.83775,172200000.0
2008-11-27 08:37:00,0.83775,0.83805,0.83775,0.838,340200000.0
2008-11-27 08:38:00,0.83795,0.83825,0.8378,0.8378,140800000.0
2008-11-27 08:39:00,0.83785,0.83815,0.8378,0.8381,217800000.0
2008-11-27 08:40:00,0.83805,0.83805,0.83795,0.83795,362400000.0
2008-11-27 08:41:00,0.83795,0.838,0.8378,0.8379,188800000.0
2008-11-27 08:42:00,0.8379,0.83795,0.83785,0.83795,105400000.0
2008-11-27 08:43:00,0.83795,0.8381,0.8379,0.8381,62400000.0
2008-11-27 08:44:00,0.8381,0.83815,0.83775,0.8378,202200000.0
2008-11-27 08:45:00,0.8378,0.8379,0.8377,0.8377,187800000.0
2008-11-27 08:46:00,0.8377,0.8379,0.8377,0.8377,269000000.0
2008-11-27 08:47:00,0.8377,0.8377,0.83745,0.8376,251400000.0
2008-11-27 08:48:00,0.8376,0.83785,0.83745,0.83785,144000000.0
2008-11-27 08:49:00,0.83775,0.83775,0.8376,0.8376,175000000.0
2008-11-27 08:50:00,0.8376,0.83765,0.83745,0.83755,140000000.0
2008-11-27 08:51:00,0.83765,0.83765,0.83755,0.83755,115200000.0
2008-11-27 08:52:00,0.83755,0.8378,0.83745,0.8375,253600000.0
2008-11-27 08:53:00,0.8375,0.8375,0.8374,0.8374,213600000.0
2008-11-27 08:54:00,0.8374,0.8374,0.83695,0.83715,193200000.0
2008-11-27 08:55:00,0.8372,0.8372,0.8371,0.8371,150000000.0
2008-11-27 08:56:00,0.8371,0.83715,0.8367,0.8371,121600000.0
2008-11-27 08:57:00,0.83715,0.83715,0.83655,0.8366,178800000.0
2008-11-27 08:58:00,0.8367,0.8372,0.8367,0.8371,251800000.0
2008-11-27 08:59:00,0.8371,0.8371,0.8368,0.83705,200000000.0
2008-11-27 09:00:00,0.8371,0.83715,0.83695,0.83705,127800000.0
2008-11-27 09:01:00,0.83705,0.83755,0.8369,0.8374,177200000.0
2008-11-27 09:02:00,0.8374,0.83805,0.83735,0.838,252000000.0
2008-11-27 09:03:00,0.83825,0.83845,0.83825,0.83845,69600000.0
2008-11-27 09:04:00,0.8385,0.8385,0.8382,0.83825,161200000.0
2008-11-27 09:05:00,0.83825,0.8385,0.8382,0.8384,160000000.0
2008-11-27 09:06:00,0.8384,0.8386,0.8382,0.8386,132000000.0
2008-11-27 09:07:00,0.8386,0.83945,0.83855,0.839,219600000.0
2008-11-27 09:08:00,0.839,0.8395,0.83895,0.83935,160800000.0
2008-11-27 09:09:00,0.8393,0.83945,0.8393,0.83945,135200000.0
2008-11-27 09:10:00,0.83945,0.8395,0.83915,0.83945,135600000.0
2008-11-27 09:11:00,0.8395,0.8398,0.83945,0.83965,131800000.0
2008-11-27 09:12:00,0.8396,0.83985,0.83925,0.83925,126400000.0
2008-11-27 09:13:00,0.8393,0.8394,0.8389,0.83895,211400000.0
2008-11-27 09:14:00,0.839,0.8392,0.839,0.83915,132400000.0
2008-11-27 09:15:00,0.8393,0.83945,0.83915,0.8393,68200000.0
2008-11-27 09:16:00,0.8394,0.8394,0.83915,0.83915,136800000.0
2008-11-27 09:17:00,0.8391,0.8393,0.8391,0.8392,172000000.0
2008-11-27 09:18:00,0.83915,0.8397,0.83915,0.83965,128800000.0
2008-11-27 09:19:00,0.8396,0.8396,0.8392,0.8393,504399997.0
2008-11-27 09:20:00,0.8393,0.84005,0.8391,0.8399,497000000.0
2008-11-27 09:21:00,0.8399,0.84045,0.83985,0.84045,262400000.0
2008-11-27 09:22:00,0.8406,0.8406,0.84005,0.84035,377200000.0
2008-11-27 09:23:00,0.84035,0.84035,0.84005,0.8402,196000000.0
2008-11-27 09:24:00,0.84015,0.8402,0.8401,0.8402,66200000.0
2008-11-27 09:25:00,0.8401,0.84015,0.8396,0.8396,233500000.0
2008-11-27 09:26:00,0.8396,0.83965,0.83905,0.8394,324800000.0
2008-11-27 09:27:00,0.83945,0.83945,0.8391,0.83925,192200000.0
2008-11-27 09:28:00,0.83935,0.8399,0.8391,0.8399,258200000.0
2008-11-27 09:29:00,0.8399,0.8401,0.83985,0.8401,340300000.0
2008-11-27 09:30:00,0.84005,0.84055,0.84005,0.84055,329600000.0
2008-11-27 09:31:00,0.8406,0.84065,0.8404,0.84045,321400000.0
2008-11-27 09:32:00,0.84045,0.84045,0.83955,0.83975,838399997.0
2008-11-27 09:33:00,0.8397,0.84035,0.8397,0.8402,259800000.0
2008-11-27 09:34:00,0.84015,0.8403,0.84005,0.8403,198200000.0
2008-11-27 09:35:00,0.84025,0.8403,0.84025,0.84025,32000000.0
2008-11-27 09:36:00,0.84025,0.84025,0.8399,0.84005,342200008.0
2008-11-27 09:37:00,0.84005,0.84005,0.83995,0.84,109200000.0
2008-11-27 09:38:00,0.84,0.8401,0.8398,0.83985,292200000.0
2008-11-27 09:39:00,0.8398,0.8399,0.8398,0.83985,156800000.0
2008-11-27 09:40:00,0.83985,0.83985,0.83955,0.83955,230000000.0
2008-11-27 09:41:00,0.83955,0.83965,0.8394,0.83945,194800000.0
2008-11-27 09:42:00,0.83945,0.83955,0.8394,0.8395,93200000.0
2008-11-27 09:43:00,0.8395,0.83965,0.8394,0.8394,133400000.0
2008-11-27 09:44:00,0.83935,0.83935,0.83895,0.8392,311400003.0
2008-11-27 09:45:00,0.83925,0.8396,0.8391,0.83925,261400000.0
2008-11-27 09:46:00,0.8392,0.83935,0.8392,0.8392,172000000.0
2008-11-27 09:47:00,0.8392,0.83955,0.8392,0.83955,377600000.0
2008-11-27 09:48:00,0.8396,0.8396,0.83905,0.8391,322400000.0
2008-11-27 09:49:00,0.8391,0.83915,0.83895,0.839,205000000.0
2008-11-27 09:50:00,0.83905,0.83915,0.839,0.8391,67600000.0
2008-11-27 09:51:00,0.839,0.83915,0.83895,0.83915,117000000.0
2008-11-27 09:52:00,0.83915,0.83935,0.839,0.839,140400000.0
2008-11-27 09:53:00,0.839,0.839,0.83865,0.8389,250400000.0
2008-11-27 09:54:00,0.8389,0.83955,0.8389,0.83955,279600000.0
2008-11-27 09:55:00,0.83955,0.83955,0.8391,0.8393,284800000.0
2008-11-27 09:56:00,0.8393,0.83965,0.8393,0.8396,338000000.0
2008-11-27 09:57:00,0.8396,0.83965,0.8395,0.8396,167000000.0
2008-11-27 09:58:00,0.8396,0.8396,0.8395,0.8396,187000000.0
2008-11-27 09:59:00,0.8396,0.8403,0.8396,0.8403,317000000.0
2008-11-27 10:00:00,0.8403,0.84035,0.83995,0.84005,386599995.0
2008-11-27 10:01:00,0.83995,0.84,0.8394,0.83955,209600000.0
2008-11-27 10:02:00,0.83955,0.83955,0.83915,0.83935,206200000.0
2008-11-27 10:03:00,0.83935,0.8394,0.83935,0.8394,93000000.0
2008-11-27 10:04:00,0.83935,0.8394,0.8393,0.83935,149400000.0
2008-11-27 10:05:00,0.83935,0.83945,0.83915,0.8392,520800001.0
2008-11-27 10:06:00,0.8392,0.83925,0.8389,0.83905,327800000.0
2008-11-27 10:07:00,0.83905,0.83905,0.8386,0.8386,230400000.0
2008-11-27 10:08:00,0.8386,0.83875,0.83855,0.83865,249000000.0
2008-11-27 10:09:00,0.83865,0.83885,0.8386,0.83885,188800000.0
2008-11-27 10:10:00,0.83885,0.8389,0.83875,0.83875,257600000.0
2008-11-27 10:11:00,0.8388,0.839,0.83865,0.83865,339000000.0
2008-11-27 10:12:00,0.83865,0.83875,0.8384,0.8386,363400000.0
2008-11-27 10:13:00,0.8386,0.839,0.8385,0.8385,425000000.0
2008-11-27 10:14:00,0.83845,0.83865,0.8383,0.83835,254000000.0
2008-11-27 10:15:00,0.83835,0.83835,0.83795,0.8381,234600000.0
2008-11-27 10:16:00,0.8381,0.8381,0.8378,0.83795,291800000.0
2008-11-27 10:17:00,0.8379,0.83795,0.83785,0.8379,231600000.0
2008-11-27 10:18:00,0.8379,0.83845,0.8379,0.83845,252800000.0
2008-11-27 10:19:00,0.83845,0.83845,0.83815,0.83815,244400000.0
2008-11-27 10:20:00,0.83815,0.8384,0.83815,0.8384,203600000.0
2008-11-27 10:21:00,0.83835,0.8385,0.83835,0.83835,121400000.0
2008-11-27 10:22:00,0.83835,0.8388,0.83835,0.8387,179200000.0
2008-11-27 10:23:00,0.8387,0.8388,0.8386,0.8388,247600000.0
2008-11-27 10:24:00,0.83885,0.83895,0.83875,0.83895,132000000.0
2008-11-27 10:25:00,0.83895,0.83895,0.83875,0.83875,155800000.0
2008-11-27 10:26:00,0.83875,0.8388,0.8386,0.8388,280600000.0
2008-11-27 10:27:00,0.8388,0.83885,0.8387,0.8388,348400000.0
2008-11-27 10:28:00,0.8388,0.83885,0.8387,0.8388,375600000.0
2008-11-27 10:29:00,0.8388,0.8391,0.8388,0.83905,288800000.0
2008-11-27 10:30:00,0.839,0.83935,0.839,0.8391,343000000.0
2008-11-27 10:31:00,0.8391,0.8392,0.839,0.8391,422400000.0
2008-11-27 10:32:00,0.8391,0.83915,0.83875,0.83875,559800000.0
2008-11-27 10:33:00,0.83875,0.8388,0.83865,0.8387,351600000.0
2008-11-27 10:34:00,0.83865,0.83875,0.8386,0.83865,207800000.0
2008-11-27 10:35:00,0.8386,0.8387,0.8385,0.8387,378400000.0
2008-11-27 10:36:00,0.8387,0.8387,0.8384,0.8384,588000000.0
2008-11-27 10:37:00,0.8384,0.8384,0.8376,0.8377,643400000.0
2008-11-27 10:38:00,0.8377,0.8378,0.837,0.83715,661600000.0
2008-11-27 10:39:00,0.83715,0.83715,0.83705,0.83705,263800000.0
2008-11-27 10:40:00,0.83705,0.83715,0.8368,0.837,578800000.0
2008-11-27 10:41:00,0.837,0.83725,0.837,0.8371,392600000.0
2008-11-27 10:42:00,0.8371,0.83715,0.837,0.837,431600000.0
2008-11-27 10:43:00,0.83705,0.8372,0.83685,0.8369,433800000.0
2008-11-27 10:44:00,0.8369,0.83725,0.8367,0.83715,565200000.0
2008-11-27 10:45:00,0.8371,0.8372,0.837,0.83715,338200000.0
2008-11-27 10:46:00,0.83725,0.83735,0.83715,0.8372,611400000.0
2008-11-27 10:47:00,0.8372,0.8374,0.83715,0.8373,569600000.0
2008-11-27 10:48:00,0.83735,0.8375,0.8373,0.8374,288600000.0
2008-11-27 10:49:00,0.8374,0.83755,0.83735,0.8374,488200000.0
2008-11-27 10:50:00,0.8374,0.83755,0.83735,0.83755,333800000.0
2008-11-27 10:51:00,0.83755,0.8379,0.83745,0.8379,375000000.0
2008-11-27 10:52:00,0.838,0.8381,0.83775,0.8379,385500000.0
2008-11-27 10:53:00,0.8379,0.8381,0.8378,0.8379,454200000.0
2008-11-27 10:54:00,0.83785,0.83795,0.8377,0.8378,348400000.0
2008-11-27 10:55:00,0.8378,0.838,0.8378,0.838,234200000.0
2008-11-27 10:56:00,0.83805,0.83805,0.83775,0.83775,541800000.0
2008-11-27 10:57:00,0.8378,0.83785,0.8377,0.83785,356000000.0
2008-11-27 10:58:00,0.83785,0.83785,0.83765,0.8378,417600000.0
2008-11-27 10:59:00,0.8378,0.8378,0.83735,0.83755,313000000.0
2008-11-27 11:00:00,0.83755,0.8377,0.8375,0.83765,240000000.0
2008-11-27 11:01:00,0.83765,0.8377,0.8375,0.8376,312400000.0
2008-11-27 11:02:00,0.8376,0.83765,0.83755,0.83755,412200000.0
2008-11-27 11:03:00,0.83755,0.83765,0.8375,0.83765,204600000.0
2008-11-27 11:04:00,0.83765,0.83775,0.83725,0.83735,562200000.0
2008-11-27 11:05:00,0.83735,0.8374,0.83725,0.8373,405200000.0
2008-11-27 11:06:00,0.83735,0.8377,0.83735,0.8376,300800000.0
2008-11-27 11:07:00,0.8376,0.83775,0.83755,0.8377,512800000.0
2008-11-27 11:08:00,0.8377,0.8379,0.83765,0.8379,592400000.0
2008-11-27 11:09:00,0.83785,0.83785,0.83775,0.8378,405800000.0
2008-11-27 11:10:00,0.83775,0.83785,0.83775,0.83775,376000000.0
2008-11-27 11:11:00,0.83775,0.8378,0.8376,0.83775,576000000.0
2008-11-27 11:12:00,0.83775,0.83785,0.8377,0.83785,274400000.0
2008-11-27 11:13:00,0.8378,0.83785,0.8378,0.8378,194200000.0
2008-11-27 11:14:00,0.8378,0.83785,0.83775,0.8378,153600000.0
2008-11-27 11:15:00,0.8378,0.8379,0.8377,0.8379,365000000.0
2008-11-27 11:16:00,0.8379,0.8379,0.8377,0.83775,199200000.0
2008-11-27 11:17:00,0.8377,0.83775,0.8376,0.83765,135600000.0
2008-11-27 11:18:00,0.83765,0.8377,0.83725,0.83735,286600000.0
2008-11-27 11:19:00,0.83735,0.83745,0.8373,0.83735,497600000.0
2008-11-27 11:20:00,0.83735,0.83735,0.8373,0.83735,302000000.0
2008-11-27 11:21:00,0.83735,0.83735,0.83725,0.83735,331600000.0
2008-11-27 11:22:00,0.83735,0.83755,0.8373,0.83745,306200000.0
2008-11-27 11:23:00,0.83745,0.83745,0.83735,0.83745,385200000.0
2008-11-27 11:24:00,0.83745,0.83755,0.83745,0.8375,175200000.0
2008-11-27 11:25:00,0.8375,0.8377,0.8375,0.83765,175200000.0
2008-11-27 11:26:00,0.83765,0.8377,0.8376,0.83765,194800000.0
2008-11-27 11:27:00,0.83765,0.83765,0.8376,0.8376,222000000.0
2008-11-27 11:28:00,0.8376,0.83765,0.8375,0.83765,312000000.0
2008-11-27 11:29:00,0.83765,0.8377,0.8376,0.8376,322400000.0
2008-11-27 11:30:00,0.8376,0.83765,0.83755,0.8376,351000000.0
2008-11-27 11:31:00,0.8376,0.8378,0.83755,0.8376,496400000.0
2008-11-27 11:32:00,0.83765,0.83775,0.83765,0.83775,194400000.0
2008-11-27 11:33:00,0.83775,0.8378,0.83765,0.8377,319200000.0
2008-11-27 11:34:00,0.8377,0.83775,0.8376,0.83765,232000000.0
2008-11-27 11:35:00,0.83765,0.83785,0.8376,0.8376,393600000.0
2008-11-27 11:36:00,0.83765,0.83765,0.83745,0.8375,480000000.0
2008-11-27 11:37:00,0.8375,0.8376,0.8375,0.8376,237200000.0
2008-11-27 11:38:00,0.8376,0.8377,0.8376,0.8377,266800000.0
2008-11-27 11:39:00,0.83775,0.83795,0.83735,0.83735,553600000.0
2008-11-27 11:40:00,0.8373,0.83735,0.83615,0.83615,595400000.0
2008-11-27 11:41:00,0.8361,0.8361,0.83545,0.836,618200000.0
2008-11-27 11:42:00,0.83595,0.83595,0.83545,0.83555,540000000.0
2008-11-27 11:43:00,0.83555,0.8356,0.83525,0.8353,541400000.0
2008-11-27 11:44:00,0.8353,0.8355,0.8348,0.8353,657600000.0
2008-11-27 11:45:00,0.83535,0.83625,0.8353,0.83605,534100000.0
2008-11-27 11:46:00,0.83605,0.83615,0.83595,0.8361,618200000.0
2008-11-27 11:47:00,0.8361,0.83615,0.83575,0.8361,507000000.0
2008-11-27 11:48:00,0.8361,0.8363,0.836,0.8361,650200000.0
2008-11-27 11:49:00,0.8361,0.8362,0.8357,0.8359,399800000.0
2008-11-27 11:50:00,0.8359,0.8361,0.8352,0.83535,572400000.0
2008-11-27 11:51:00,0.8353,0.8357,0.83525,0.83545,548300000.0
2008-11-27 11:52:00,0.8356,0.8359,0.83545,0.8358,697400000.0
2008-11-27 11:53:00,0.8358,0.8362,0.8356,0.8361,555800000.0
2008-11-27 11:54:00,0.83605,0.8361,0.83575,0.8361,450100000.0
2008-11-27 11:55:00,0.8361,0.83635,0.8359,0.836,602000000.0
2008-11-27 11:56:00,0.836,0.83605,0.8358,0.8359,438800000.0
2008-11-27 11:57:00,0.8359,0.8363,0.8357,0.8363,474400000.0
2008-11-27 11:58:00,0.8363,0.8367,0.83615,0.8366,633200000.0
2008-11-27 11:59:00,0.8366,0.837,0.83655,0.8367,467400000.0
2008-11-27 12:00:00,0.83675,0.83735,0.83675,0.83735,301700000.0
2008-11-27 12:01:00,0.83735,0.83735,0.8369,0.8369,508600000.0
2008-11-27 12:02:00,0.8369,0.8375,0.83665,0.8369,508000000.0
2008-11-27 12:03:00,0.83685,0.8371,0.83665,0.83675,527200000.0
2008-11-27 12:04:00,0.8367,0.83695,0.83665,0.8368,394000000.0
2008-11-27 12:05:00,0.8368,0.8368,0.83625,0.83645,335200000.0
2008-11-27 12:06:00,0.8365,0.8366,0.83625,0.8364,371400000.0
2008-11-27 12:07:00,0.8364,0.83655,0.8361,0.83635,396400000.0
2008-11-27 12:08:00,0.83635,0.8364,0.8359,0.83605,267200000.0
2008-11-27 12:09:00,0.83605,0.83625,0.836,0.83605,195200000.0
2008-11-27 12:10:00,0.836,0.8363,0.83595,0.8361,346800000.0
2008-11-27 12:11:00,0.8361,0.8361,0.8357,0.83595,442600000.0
2008-11-27 12:12:00,0.8359,0.83605,0.8356,0.8356,370400000.0
2008-11-27 12:13:00,0.8356,0.83645,0.8356,0.836,507000000.0
2008-11-27 12:14:00,0.836,0.83605,0.83565,0.8359,637400001.0
2008-11-27 12:15:00,0.83595,0.83695,0.83595,0.8369,491400000.0
2008-11-27 12:16:00,0.8369,0.83755,0.83685,0.83725,424800000.0
2008-11-27 12:17:00,0.8372,0.8372,0.83675,0.8369,473000000.0
2008-11-27 12:18:00,0.8369,0.8369,0.8361,0.83625,450600000.0
2008-11-27 12:19:00,0.83625,0.8363,0.83595,0.8361,446200000.0
2008-11-27 12:20:00,0.83615,0.8364,0.836,0.8362,344200000.0
2008-11-27 12:21:00,0.83615,0.83635,0.8361,0.83625,457200000.0
2008-11-27 12:22:00,0.83625,0.8371,0.8362,0.837,643400000.0
2008-11-27 12:23:00,0.837,0.83705,0.83685,0.83695,283000000.0
2008-11-27 12:24:00,0.83695,0.83705,0.8368,0.8368,304400000.0
2008-11-27 12:25:00,0.8368,0.83685,0.83665,0.83665,497200000.0
2008-11-27 12:26:00,0.8367,0.83675,0.83655,0.8366,278400000.0
2008-11-27 12:27:00,0.8366,0.83675,0.8365,0.83675,405200000.0
2008-11-27 12:28:00,0.8367,0.8369,0.8367,0.8368,310800000.0
2008-11-27 12:29:00,0.8368,0.83685,0.8367,0.83685,266200000.0
2008-11-27 12:30:00,0.83685,0.8369,0.8367,0.8367,438400000.0
2008-11-27 12:31:00,0.83675,0.8368,0.8361,0.8365,256000000.0
2008-11-27 12:32:00,0.8365,0.837,0.83645,0.8369,287400000.0
2008-11-27 12:33:00,0.8369,0.8369,0.83665,0.8367,413800000.0
2008-11-27 12:34:00,0.8367,0.8367,0.8365,0.83665,529400000.0
2008-11-27 12:35:00,0.83665,0.83685,0.83655,0.8368,473400000.0
2008-11-27 12:36:00,0.8368,0.83685,0.8367,0.8367,211800000.0
2008-11-27 12:37:00,0.8367,0.83695,0.8367,0.8369,354000000.0
2008-11-27 12:38:00,0.83685,0.83705,0.8368,0.83685,396800000.0
2008-11-27 12:39:00,0.83685,0.83685,0.8365,0.83655,158000000.0
2008-11-27 12:40:00,0.83655,0.83655,0.8363,0.8363,527600000.0
2008-11-27 12:41:00,0.83635,0.83635,0.83605,0.83615,333200000.0
2008-11-27 12:42:00,0.83615,0.83625,0.83595,0.83605,327800000.0
2008-11-27 12:43:00,0.83605,0.83615,0.836,0.8361,305600000.0
2008-11-27 12:44:00,0.83615,0.83625,0.8361,0.83625,196200000.0
2008-11-27 12:45:00,0.83625,0.83625,0.8362,0.83625,206000000.0
2008-11-27 12:46:00,0.83625,0.8363,0.8362,0.8363,322400000.0
2008-11-27 12:47:00,0.8363,0.8363,0.8362,0.8362,245400000.0
2008-11-27 12:48:00,0.8362,0.83675,0.8362,0.8367,322600000.0
2008-11-27 12:49:00,0.83665,0.83685,0.83665,0.83675,372000000.0
2008-11-27 12:50:00,0.83675,0.8369,0.83665,0.83665,254800000.0
2008-11-27 12:51:00,0.8366,0.8367,0.8364,0.83645,593600000.0
2008-11-27 12:52:00,0.83645,0.8365,0.8361,0.8362,553000000.0
2008-11-27 12:53:00,0.8362,0.8362,0.83605,0.8361,320200000.0
2008-11-27 12:54:00,0.8361,0.8361,0.8357,0.8357,459400000.0
2008-11-27 12:55:00,0.8357,0.8357,0.8351,0.83525,654800000.0
2008-11-27 12:56:00,0.83525,0.83565,0.8352,0.83565,473800000.0
2008-11-27 12:57:00,0.83565,0.8358,0.83545,0.83545,427000000.0
2008-11-27 12:58:00,0.8355,0.83575,0.83545,0.8357,206600000.0
2008-11-27 12:59:00,0.8357,0.8358,0.8356,0.8357,470600000.0
2008-11-27 13:00:00,0.8357,0.836,0.8356,0.83585,695400000.0
2008-11-27 13:01:00,0.83585,0.83595,0.83575,0.8358,349400000.0
2008-11-27 13:02:00,0.8358,0.8358,0.8353,0.83535,443200000.0
2008-11-27 13:03:00,0.83535,0.83535,0.8349,0.83515,532400000.0
2008-11-27 13:04:00,0.83515,0.83595,0.835,0.8359,482000000.0
2008-11-27 13:05:00,0.83595,0.83625,0.8357,0.8362,530000000.0
2008-11-27 13:06:00,0.83615,0.83615,0.83555,0.83555,517800000.0
2008-11-27 13:07:00,0.83555,0.8358,0.8354,0.8357,293800000.0
2008-11-27 13:08:00,0.8357,0.8359,0.83535,0.8358,269700000.0
2008-11-27 13:09:00,0.83575,0.8358,0.8353,0.83555,346200000.0
2008-11-27 13:10:00,0.83555,0.836,0.83555,0.836,330200000.0
2008-11-27 13:11:00,0.836,0.836,0.83555,0.83585,528800000.0
2008-11-27 13:12:00,0.83585,0.836,0.8358,0.83595,397400000.0
2008-11-27 13:13:00,0.83595,0.83605,0.8358,0.836,284600000.0
2008-11-27 13:14:00,0.836,0.8361,0.83595,0.8361,110400000.0
2008-11-27 13:15:00,0.8361,0.83635,0.83605,0.8363,194100000.0
2008-11-27 13:16:00,0.8363,0.8367,0.8363,0.83645,341200000.0
2008-11-27 13:17:00,0.8365,0.83665,0.8362,0.83625,304399999.0
2008-11-27 13:18:00,0.83625,0.8366,0.83595,0.83605,335100000.0
2008-11-27 13:19:00,0.836,0.8361,0.8352,0.8354,455800000.0
2008-11-27 13:20:00,0.8354,0.8357,0.83495,0.83495,281900000.0
2008-11-27 13:21:00,0.83505,0.8355,0.835,0.835,227800000.0
2008-11-27 13:22:00,0.835,0.83525,0.83485,0.8352,267400000.0
2008-11-27 13:23:00,0.83535,0.8356,0.8349,0.83525,284800000.0
2008-11-27 13:24:00,0.8352,0.8354,0.8351,0.83535,183100000.0
2008-11-27 13:25:00,0.83535,0.8356,0.83525,0.8354,419700000.0
2008-11-27 13:26:00,0.83535,0.83535,0.83495,0.8351,497400000.0
2008-11-27 13:27:00,0.8351,0.83525,0.83495,0.83505,525800000.0
2008-11-27 13:28:00,0.83505,0.8351,0.835,0.83505,256400000.0
2008-11-27 13:29:00,0.83505,0.83555,0.835,0.8355,425000000.0
2008-11-27 13:30:00,0.8355,0.83585,0.83545,0.8357,588200000.0
2008-11-27 13:31:00,0.8356,0.8358,0.83545,0.83545,529000000.0
2008-11-27 13:32:00,0.8355,0.83575,0.83545,0.83565,443400000.0
2008-11-27 13:33:00,0.83565,0.83565,0.83535,0.8354,337400000.0
2008-11-27 13:34:00,0.8354,0.8357,0.8353,0.8356,442600000.0
2008-11-27 13:35:00,0.8356,0.8356,0.8351,0.8352,439800000.0
2008-11-27 13:36:00,0.8352,0.83535,0.83495,0.83505,405400000.0
2008-11-27 13:37:00,0.83505,0.83535,0.835,0.8353,195400000.0
2008-11-27 13:38:00,0.83535,0.83545,0.8353,0.83545,92600000.0
2008-11-27 13:39:00,0.8354,0.8354,0.83505,0.83515,312400000.0
2008-11-27 13:40:00,0.83515,0.83535,0.8351,0.8353,138200000.0
2008-11-27 13:41:00,0.83535,0.83535,0.8351,0.8352,150800000.0
2008-11-27 13:42:00,0.8352,0.83545,0.83515,0.8354,96400000.0
2008-11-27 13:43:00,0.8354,0.8356,0.8354,0.83555,298400000.0
2008-11-27 13:44:00,0.83555,0.8359,0.83555,0.8359,409800000.0
2008-11-27 13:45:00,0.8359,0.836,0.8358,0.83585,386800000.0
2008-11-27 13:46:00,0.83585,0.83605,0.8358,0.8359,392400000.0
2008-11-27 13:47:00,0.8359,0.83595,0.8358,0.8359,219000000.0
2008-11-27 13:48:00,0.8359,0.8359,0.83585,0.83585,196200000.0
2008-11-27 13:49:00,0.83585,0.83585,0.8358,0.83585,95400000.0
2008-11-27 13:50:00,0.83585,0.836,0.8358,0.83595,249800000.0
2008-11-27 13:51:00,0.83595,0.83625,0.83585,0.83625,329800000.0
2008-11-27 13:52:00,0.83625,0.83625,0.836,0.83605,186800000.0
2008-11-27 13:53:00,0.83605,0.83615,0.836,0.8361,233800000.0
2008-11-27 13:54:00,0.83615,0.8363,0.83605,0.83615,290200000.0
2008-11-27 13:55:00,0.83615,0.83655,0.8361,0.83635,316400000.0
2008-11-27 13:56:00,0.8363,0.8366,0.8363,0.83655,433200000.0
2008-11-27 13:57:00,0.83655,0.8366,0.83615,0.8363,339800000.0
2008-11-27 13:58:00,0.8363,0.8363,0.83595,0.83605,460000000.0
2008-11-27 13:59:00,0.83605,0.83605,0.8353,0.8353,576600000.0
2008-11-27 14:00:00,0.83525,0.83525,0.83515,0.83515,441800000.0
2008-11-27 14:01:00,0.83515,0.8353,0.835,0.835,398000000.0
2008-11-27 14:02:00,0.83505,0.8351,0.835,0.83505,324800000.0
2008-11-27 14:03:00,0.83505,0.83505,0.835,0.835,272600000.0
2008-11-27 14:04:00,0.835,0.8351,0.835,0.835,134400000.0
2008-11-27 14:05:00,0.835,0.835,0.8349,0.83495,138600000.0
2008-11-27 14:06:00,0.8351,0.8353,0.835,0.83515,270000000.0
2008-11-27 14:07:00,0.83515,0.83525,0.83515,0.8352,177600000.0
2008-11-27 14:08:00,0.8352,0.83525,0.83515,0.8352,158600000.0
2008-11-27 14:09:00,0.8352,0.8353,0.8351,0.8352,334800000.0
2008-11-27 14:10:00,0.8352,0.8352,0.8351,0.83515,90800000.0
2008-11-27 14:11:00,0.83515,0.83535,0.835,0.835,433600000.0
2008-11-27 14:12:00,0.83495,0.8351,0.8349,0.83505,354800000.0
2008-11-27 14:13:00,0.83505,0.83525,0.835,0.835,302000000.0
2008-11-27 14:14:00,0.83505,0.83505,0.83495,0.835,217600000.0
2008-11-27 14:15:00,0.835,0.8351,0.835,0.83505,122600000.0
2008-11-27 14:16:00,0.83505,0.8351,0.83495,0.835,238600000.0
2008-11-27 14:17:00,0.835,0.83505,0.8349,0.83495,408800000.0
2008-11-27 14:18:00,0.83495,0.83495,0.8349,0.83495,290200000.0
2008-11-27 14:19:00,0.83495,0.83495,0.8348,0.83485,251200000.0
2008-11-27 14:20:00,0.8348,0.83505,0.8346,0.835,469800000.0
2008-11-27 14:21:00,0.835,0.8354,0.83495,0.8352,378400000.0
2008-11-27 14:22:00,0.8352,0.8352,0.8351,0.8351,162200000.0
2008-11-27 14:23:00,0.8351,0.8353,0.8351,0.83525,205000000.0
2008-11-27 14:24:00,0.83525,0.8358,0.83525,0.8358,237400000.0
2008-11-27 14:25:00,0.8358,0.8362,0.8356,0.8356,411500000.0
2008-11-27 14:26:00,0.8356,0.83575,0.8355,0.8357,209400000.0
2008-11-27 14:27:00,0.8357,0.8359,0.8357,0.8358,146400000.0
2008-11-27 14:28:00,0.8358,0.8359,0.8357,0.8359,381200000.0
2008-11-27 14:29:00,0.8359,0.8361,0.8358,0.8361,206800000.0
2008-11-27 14:30:00,0.8361,0.83635,0.8361,0.8361,535200000.0
2008-11-27 14:31:00,0.8361,0.8361,0.83605,0.83605,246200000.0
2008-11-27 14:32:00,0.83605,0.83605,0.83545,0.83545,450800000.0
2008-11-27 14:33:00,0.83555,0.8356,0.83545,0.83555,278400000.0
2008-11-27 14:34:00,0.83555,0.83565,0.83525,0.83525,346400000.0
2008-11-27 14:35:00,0.83535,0.83555,0.83525,0.8355,317600000.0
2008-11-27 14:36:00,0.8355,0.8359,0.83545,0.83585,272200000.0
2008-11-27 14:37:00,0.8358,0.836,0.83575,0.836,75800000.0
2008-11-27 14:38:00,0.83605,0.83615,0.836,0.8361,89000000.0
2008-11-27 14:39:00,0.8361,0.83615,0.8359,0.83615,235800000.0
2008-11-27 14:40:00,0.83615,0.8362,0.83585,0.83595,476200000.0
2008-11-27 14:41:00,0.83595,0.836,0.83585,0.83585,529200000.0
2008-11-27 14:42:00,0.83585,0.83595,0.83585,0.8359,227400000.0
2008-11-27 14:43:00,0.8359,0.836,0.83585,0.8359,226000000.0
2008-11-27 14:44:00,0.8359,0.836,0.83585,0.83585,113600000.0
2008-11-27 14:45:00,0.83595,0.836,0.83585,0.83585,196000000.0
2008-11-27 14:46:00,0.8359,0.83605,0.83585,0.836,332000000.0
2008-11-27 14:47:00,0.83605,0.8361,0.83595,0.8361,119400000.0
2008-11-27 14:48:00,0.836,0.8361,0.836,0.83605,230800000.0
2008-11-27 14:49:00,0.8361,0.8361,0.83605,0.8361,175800000.0
2008-11-27 14:50:00,0.8361,0.8361,0.836,0.836,169600000.0
2008-11-27 14:51:00,0.836,0.8362,0.836,0.83615,262200000.0
2008-11-27 14:52:00,0.83615,0.8363,0.83615,0.83625,335800000.0
2008-11-27 14:53:00,0.83625,0.83655,0.83625,0.83625,390200000.0
2008-11-27 14:54:00,0.83625,0.8364,0.83625,0.8363,260600000.0
2008-11-27 14:55:00,0.8363,0.8363,0.83605,0.8361,299200000.0
2008-11-27 14:56:00,0.8361,0.83615,0.836,0.83605,74400000.0
2008-11-27 14:57:00,0.836,0.8361,0.836,0.8361,47200000.0
2008-11-27 14:58:00,0.8361,0.83615,0.836,0.83605,180600000.0
2008-11-27 14:59:00,0.83605,0.83605,0.83565,0.83565,181000000.0
2008-11-27 15:00:00,0.8357,0.8359,0.83565,0.83585,201800000.0
2008-11-27 15:01:00,0.83585,0.83585,0.83565,0.83565,399200000.0
2008-11-27 15:02:00,0.83565,0.83575,0.83555,0.8357,169000000.0
2008-11-27 15:03:00,0.8357,0.8358,0.83545,0.83555,372200000.0
2008-11-27 15:04:00,0.83555,0.83555,0.83525,0.83535,417600000.0
2008-11-27 15:05:00,0.83535,0.8355,0.8353,0.8355,301000000.0
2008-11-27 15:06:00,0.8355,0.83575,0.8355,0.83575,118400000.0
2008-11-27 15:07:00,0.83585,0.8359,0.83575,0.83585,32800000.0
2008-11-27 15:08:00,0.83585,0.836,0.8358,0.83595,248400000.0
2008-11-27 15:09:00,0.83595,0.8361,0.83595,0.836,317800000.0
2008-11-27 15:10:00,0.836,0.83605,0.8359,0.83595,95200000.0
2008-11-27 15:11:00,0.836,0.83605,0.83555,0.8358,219800000.0
2008-11-27 15:12:00,0.83585,0.83585,0.8357,0.8357,223200000.0
2008-11-27 15:13:00,0.8357,0.83575,0.8356,0.83575,341400000.0
2008-11-27 15:14:00,0.83575,0.83595,0.83555,0.83555,585400000.0
2008-11-27 15:15:00,0.83555,0.83595,0.83555,0.83575,554800000.0
2008-11-27 15:16:00,0.83575,0.83585,0.8357,0.8358,224400000.0
2008-11-27 15:17:00,0.83585,0.8361,0.83585,0.836,300800000.0
2008-11-27 15:18:00,0.83605,0.83605,0.8359,0.83595,458600000.0
2008-11-27 15:19:00,0.83595,0.83605,0.83585,0.836,520400000.0
2008-11-27 15:20:00,0.836,0.836,0.8359,0.83595,143600000.0
2008-11-27 15:21:00,0.83595,0.83595,0.8358,0.8358,183600000.0
2008-11-27 15:22:00,0.83585,0.83585,0.8357,0.83585,286400000.0
2008-11-27 15:23:00,0.83585,0.83585,0.83575,0.83575,194800000.0
2008-11-27 15:24:00,0.83575,0.836,0.83575,0.836,322800000.0
2008-11-27 15:25:00,0.836,0.83615,0.83595,0.8361,430800000.0
2008-11-27 15:26:00,0.8361,0.83615,0.836,0.8361,377600000.0
2008-11-27 15:27:00,0.836,0.83615,0.83595,0.83605,225400000.0
2008-11-27 15:28:00,0.83605,0.83605,0.83595,0.83605,235800000.0
2008-11-27 15:29:00,0.83605,0.8365,0.836,0.8361,624200000.0
2008-11-27 15:30:00,0.8361,0.83635,0.83595,0.8362,605400000.0
2008-11-27 15:31:00,0.8362,0.83635,0.83615,0.83625,285400000.0
2008-11-27 15:32:00,0.83625,0.8363,0.8362,0.8363,259800000.0
2008-11-27 15:33:00,0.8363,0.83635,0.83605,0.83635,434800000.0
2008-11-27 15:34:00,0.83635,0.8364,0.83605,0.83635,634200000.0
2008-11-27 15:35:00,0.83635,0.8364,0.8363,0.8364,353400000.0
2008-11-27 15:36:00,0.8364,0.83705,0.8364,0.83695,343200000.0
2008-11-27 15:37:00,0.83695,0.837,0.8366,0.8366,480400000.0
2008-11-27 15:38:00,0.8366,0.83695,0.83655,0.8366,442800000.0
2008-11-27 15:39:00,0.8366,0.8369,0.83655,0.83655,299200000.0
2008-11-27 15:40:00,0.83655,0.8368,0.83655,0.83675,285600000.0
2008-11-27 15:41:00,0.83675,0.8368,0.8366,0.83675,203000000.0
2008-11-27 15:42:00,0.8367,0.83705,0.83665,0.837,394800000.0
2008-11-27 15:43:00,0.83695,0.837,0.8363,0.8363,692000000.0
2008-11-27 15:44:00,0.83635,0.8365,0.83575,0.83585,653000000.0
2008-11-27 15:45:00,0.8359,0.83625,0.83585,0.83605,709400000.0
2008-11-27 15:46:00,0.83605,0.8363,0.83585,0.8362,447600000.0
2008-11-27 15:47:00,0.8362,0.8365,0.83595,0.8363,534400000.0
2008-11-27 15:48:00,0.8363,0.8365,0.8361,0.8362,495000000.0
2008-11-27 15:49:00,0.83615,0.8362,0.836,0.836,243800000.0
2008-11-27 15:50:00,0.836,0.83605,0.83595,0.83605,206400000.0
2008-11-27 15:51:00,0.83605,0.8362,0.83595,0.83605,260400000.0
2008-11-27 15:52:00,0.83605,0.8362,0.83605,0.8361,199800000.0
2008-11-27 15:53:00,0.8361,0.8365,0.836,0.83635,434100000.0
2008-11-27 15:54:00,0.8364,0.83645,0.83635,0.8364,312000000.0
2008-11-27 15:55:00,0.8364,0.8365,0.8364,0.8365,281600000.0
2008-11-27 15:56:00,0.8365,0.83665,0.83645,0.8365,426200000.0
2008-11-27 15:57:00,0.8365,0.83655,0.8364,0.8365,318800000.0
2008-11-27 15:58:00,0.8365,0.83665,0.8365,0.83665,315600000.0
2008-11-27 15:59:00,0.83665,0.8367,0.83645,0.83645,148700000.0
2008-11-27 16:00:00,0.8365,0.83655,0.8364,0.8365,333200000.0
2008-11-27 16:01:00,0.8365,0.8365,0.8363,0.8363,250000000.0
2008-11-27 16:02:00,0.8363,0.8363,0.83615,0.83625,448400000.0
2008-11-27 16:03:00,0.83625,0.8363,0.83615,0.8362,169800000.0
2008-11-27 16:04:00,0.8362,0.83625,0.83615,0.8362,202000000.0
2008-11-27 16:05:00,0.83615,0.8362,0.8361,0.83615,159600000.0
2008-11-27 16:06:00,0.83615,0.83635,0.8361,0.83625,472800000.0
2008-11-27 16:07:00,0.83625,0.8363,0.83625,0.8363,70400000.0
2008-11-27 16:08:00,0.83635,0.83635,0.83625,0.8363,183800000.0
2008-11-27 16:09:00,0.8363,0.8364,0.83605,0.83605,303200000.0
2008-11-27 16:10:00,0.83605,0.83615,0.83605,0.83605,78000000.0
2008-11-27 16:11:00,0.836,0.83605,0.83575,0.8359,151400000.0
2008-11-27 16:12:00,0.836,0.83605,0.8358,0.836,167400000.0
2008-11-27 16:13:00,0.83595,0.83595,0.8357,0.83575,350400000.0
2008-11-27 16:14:00,0.8357,0.83585,0.83535,0.8354,483200000.0
2008-11-27 16:15:00,0.83545,0.8357,0.83545,0.8356,285800000.0
2008-11-27 16:16:00,0.83565,0.8358,0.83545,0.8355,433800000.0
2008-11-27 16:17:00,0.83555,0.83555,0.8355,0.8355,284600000.0
2008-11-27 16:18:00,0.83555,0.8358,0.83555,0.8358,317600000.0
2008-11-27 16:19:00,0.8358,0.8361,0.8358,0.83605,502600000.0
2008-11-27 16:20:00,0.8361,0.83655,0.83605,0.8365,640000000.0
2008-11-27 16:21:00,0.8365,0.8372,0.83645,0.8372,541800000.0
2008-11-27 16:22:00,0.8372,0.83785,0.83715,0.8377,540400000.0
2008-11-27 16:23:00,0.83755,0.8389,0.83755,0.8389,564000000.0
2008-11-27 16:24:00,0.83885,0.8391,0.83865,0.83885,597000000.0
2008-11-27 16:25:00,0.83895,0.8392,0.83855,0.8387,591600000.0
2008-11-27 16:26:00,0.8387,0.83875,0.83835,0.8384,444800000.0
2008-11-27 16:27:00,0.8384,0.83845,0.8381,0.8381,382600000.0
2008-11-27 16:28:00,0.83815,0.8382,0.83795,0.83815,483000000.0
2008-11-27 16:29:00,0.83815,0.8382,0.83795,0.838,617400000.0
2008-11-27 16:30:00,0.83805,0.8382,0.838,0.83805,571200000.0
2008-11-27 16:31:00,0.83805,0.8383,0.83805,0.83825,628800000.0
2008-11-27 16:32:00,0.83825,0.8383,0.83815,0.83825,450400000.0
2008-11-27 16:33:00,0.8383,0.8383,0.8377,0.83775,604899998.0
2008-11-27 16:34:00,0.83775,0.83775,0.8371,0.8376,580100000.0
2008-11-27 16:35:00,0.8375,0.83755,0.8373,0.8373,399200000.0
2008-11-27 16:36:00,0.8373,0.8373,0.83695,0.83695,522200000.0
2008-11-27 16:37:00,0.83695,0.83745,0.83685,0.83745,601299999.0
2008-11-27 16:38:00,0.83745,0.83755,0.83685,0.8372,535600000.0
2008-11-27 16:39:00,0.83715,0.83725,0.8371,0.8372,644000000.0
2008-11-27 16:40:00,0.83725,0.83725,0.8371,0.83715,439600000.0
2008-11-27 16:41:00,0.8372,0.83725,0.837,0.83705,559400000.0
2008-11-27 16:42:00,0.837,0.8376,0.837,0.8374,308100000.0
2008-11-27 16:43:00,0.8374,0.83755,0.8372,0.8372,304699998.0
2008-11-27 16:44:00,0.83725,0.83735,0.83725,0.83735,245000000.0
2008-11-27 16:45:00,0.83735,0.83745,0.83715,0.8372,228800000.0
2008-11-27 16:46:00,0.8372,0.8372,0.83705,0.83715,396400000.0
2008-11-27 16:47:00,0.83715,0.83715,0.83705,0.8371,186000000.0
2008-11-27 16:48:00,0.8371,0.8372,0.837,0.8372,206000000.0
2008-11-27 16:49:00,0.8372,0.8372,0.83685,0.8369,373800000.0
2008-11-27 16:50:00,0.8369,0.8369,0.8367,0.83685,162300000.0
2008-11-27 16:51:00,0.83685,0.8375,0.83685,0.83735,733599998.0
2008-11-27 16:52:00,0.83735,0.8378,0.83735,0.83765,421800000.0
2008-11-27 16:53:00,0.83765,0.83805,0.83765,0.83795,380200000.0
2008-11-27 16:54:00,0.83795,0.8382,0.83785,0.8381,228200000.0
2008-11-27 16:55:00,0.83815,0.83815,0.83785,0.83795,210400000.0
2008-11-27 16:56:00,0.83795,0.8381,0.83775,0.83805,286600000.0
2008-11-27 16:57:00,0.83805,0.8381,0.83795,0.8381,290200000.0
2008-11-27 16:58:00,0.8381,0.8381,0.83775,0.83785,388000000.0
2008-11-27 16:59:00,0.83785,0.8379,0.8375,0.8375,308800000.0
2008-11-27 17:00:00,0.8375,0.8375,0.83735,0.83735,332000000.0
2008-11-27 17:01:00,0.83735,0.8374,0.83735,0.8374,366400000.0
2008-11-27 17:02:00,0.83745,0.8376,0.8374,0.83755,440200000.0
2008-11-27 17:03:00,0.83755,0.83775,0.8375,0.8377,235200000.0
2008-11-27 17:04:00,0.8377,0.8377,0.83745,0.83745,264000000.0
2008-11-27 17:05:00,0.8374,0.8374,0.837,0.837,518400000.0
2008-11-27 17:06:00,0.837,0.83705,0.8369,0.837,311600000.0
2008-11-27 17:07:00,0.837,0.8371,0.83685,0.83705,512000000.0
2008-11-27 17:08:00,0.83705,0.83745,0.837,0.83715,657200000.0
2008-11-27 17:09:00,0.83715,0.83755,0.83715,0.8374,616400000.0
2008-11-27 17:10:00,0.8375,0.83805,0.8373,0.83785,630800000.0
2008-11-27 17:11:00,0.8379,0.83795,0.8378,0.83785,252000000.0
2008-11-27 17:12:00,0.83785,0.83785,0.8376,0.8376,385600000.0
2008-11-27 17:13:00,0.8376,0.83785,0.8376,0.8378,430800000.0
2008-11-27 17:14:00,0.8378,0.8378,0.8376,0.8378,443600000.0
2008-11-27 17:15:00,0.83785,0.8379,0.8377,0.83785,202000000.0
2008-11-27 17:16:00,0.8379,0.8379,0.8376,0.8376,189000000.0
2008-11-27 17:17:00,0.8376,0.83825,0.83755,0.83825,434400000.0
2008-11-27 17:18:00,0.83825,0.8389,0.83825,0.8384,622800000.0
2008-11-27 17:19:00,0.8384,0.8384,0.8379,0.83805,542200000.0
2008-11-27 17:20:00,0.83805,0.83845,0.838,0.8383,451800000.0
2008-11-27 17:21:00,0.83825,0.8385,0.83815,0.8384,522600000.0
2008-11-27 17:22:00,0.8384,0.83865,0.83835,0.8386,522600000.0
2008-11-27 17:23:00,0.83865,0.8389,0.83855,0.83865,454800000.0
2008-11-27 17:24:00,0.83865,0.83865,0.8383,0.83835,218000000.0
2008-11-27 17:25:00,0.8384,0.8386,0.8384,0.8385,343600000.0
2008-11-27 17:26:00,0.8385,0.8388,0.8385,0.83865,178600000.0
2008-11-27 17:27:00,0.8387,0.8387,0.83805,0.8386,320000000.0
2008-11-27 17:28:00,0.8385,0.8387,0.8381,0.8381,390800000.0
2008-11-27 17:29:00,0.8381,0.83855,0.8381,0.8385,364000000.0
2008-11-27 17:30:00,0.83855,0.8386,0.8383,0.83855,447800000.0
2008-11-27 17:31:00,0.83855,0.8387,0.8383,0.83845,359800000.0
2008-11-27 17:32:00,0.83845,0.83855,0.83825,0.83845,514000000.0
2008-11-27 17:33:00,0.8385,0.83865,0.83845,0.83855,345800000.0
2008-11-27 17:34:00,0.8386,0.83885,0.8386,0.83875,236200000.0
2008-11-27 17:35:00,0.83885,0.8389,0.83875,0.8389,281200000.0
2008-11-27 17:36:00,0.8389,0.839,0.8389,0.839,95400000.0
2008-11-27 17:37:00,0.839,0.83905,0.83815,0.83815,419400000.0
2008-11-27 17:38:00,0.83815,0.8382,0.838,0.83805,363400000.0
2008-11-27 17:39:00,0.83805,0.8381,0.8379,0.8381,402200000.0
2008-11-27 17:40:00,0.83815,0.83865,0.83805,0.8386,520200000.0
2008-11-27 17:41:00,0.8386,0.83895,0.83855,0.83895,472600000.0
2008-11-27 17:42:00,0.8389,0.83895,0.83865,0.8387,320600000.0
2008-11-27 17:43:00,0.83875,0.83875,0.83855,0.8386,352000000.0
2008-11-27 17:44:00,0.8386,0.83865,0.83845,0.8385,312200000.0
2008-11-27 17:45:00,0.8385,0.8386,0.8383,0.8386,332800000.0
2008-11-27 17:46:00,0.83855,0.8386,0.8384,0.8384,399600000.0
2008-11-27 17:47:00,0.83845,0.8386,0.8384,0.83845,471200000.0
2008-11-27 17:48:00,0.83845,0.83845,0.8384,0.8384,442000000.0
2008-11-27 17:49:00,0.83845,0.83935,0.83845,0.83915,483600000.0
2008-11-27 17:50:00,0.8392,0.8396,0.8389,0.8389,438000000.0
2008-11-27 17:51:00,0.83875,0.83875,0.83785,0.838,551600000.0
2008-11-27 17:52:00,0.83805,0.8382,0.83805,0.8381,375800000.0
2008-11-27 17:53:00,0.8381,0.8385,0.8381,0.8385,358200000.0
2008-11-27 17:54:00,0.83845,0.83845,0.83805,0.8381,406400000.0
2008-11-27 17:55:00,0.8381,0.83815,0.83765,0.83765,359800000.0
2008-11-27 17:56:00,0.83765,0.83775,0.8366,0.8366,427200000.0
2008-11-27 17:57:00,0.8367,0.8368,0.8363,0.8366,323800000.0
2008-11-27 17:58:00,0.83655,0.83665,0.83585,0.8361,428400000.0
2008-11-27 17:59:00,0.8361,0.83615,0.83505,0.83525,454800000.0
2008-11-27 18:00:00,0.8353,0.83635,0.8353,0.83625,710400000.0
2008-11-27 18:01:00,0.8363,0.8367,0.8363,0.8366,582000000.0
2008-11-27 18:02:00,0.8366,0.8368,0.8366,0.83665,397800000.0
2008-11-27 18:03:00,0.83665,0.8368,0.83575,0.83585,603800000.0
2008-11-27 18:04:00,0.8358,0.83585,0.8353,0.8353,523000000.0
2008-11-27 18:05:00,0.8353,0.8356,0.83525,0.8355,750200000.0
2008-11-27 18:06:00,0.8355,0.8362,0.83545,0.8361,509000000.0
2008-11-27 18:07:00,0.8361,0.8369,0.8361,0.8369,562400000.0
2008-11-27 18:08:00,0.8369,0.8369,0.83655,0.83655,444600000.0
2008-11-27 18:09:00,0.83645,0.83645,0.8354,0.8354,395400000.0
2008-11-27 18:10:00,0.83545,0.83565,0.83525,0.83535,243800000.0
2008-11-27 18:11:00,0.83535,0.83535,0.83515,0.8352,138800000.0
2008-11-27 18:12:00,0.8352,0.83525,0.83515,0.83515,177000000.0
2008-11-27 18:13:00,0.83515,0.8353,0.835,0.835,497800000.0
2008-11-27 18:14:00,0.835,0.8354,0.835,0.83535,348600000.0
2008-11-27 18:15:00,0.83535,0.8354,0.8353,0.8353,291200000.0
2008-11-27 18:16:00,0.8353,0.83535,0.83505,0.8351,527600000.0
2008-11-27 18:17:00,0.83505,0.8353,0.835,0.835,561600000.0
2008-11-27 18:18:00,0.835,0.8352,0.8349,0.83505,367400000.0
2008-11-27 18:19:00,0.83505,0.83505,0.835,0.835,160200000.0
2008-11-27 18:20:00,0.835,0.8351,0.8349,0.835,303200000.0
2008-11-27 18:21:00,0.835,0.8351,0.8349,0.83505,546400000.0
2008-11-27 18:22:00,0.83505,0.8353,0.83505,0.8353,420600000.0
2008-11-27 18:23:00,0.8353,0.8355,0.83515,0.8353,351000000.0
2008-11-27 18:24:00,0.83535,0.8364,0.83535,0.83625,302200000.0
2008-11-27 18:25:00,0.83625,0.8369,0.83625,0.8367,367200000.0
2008-11-27 18:26:00,0.83665,0.83695,0.8366,0.83665,353400003.0
2008-11-27 18:27:00,0.8367,0.8369,0.83665,0.83675,54400000.0
2008-11-27 18:28:00,0.8368,0.8368,0.8367,0.83675,107000000.0
2008-11-27 18:29:00,0.8368,0.83695,0.8367,0.83685,276200000.0
2008-11-27 18:30:00,0.83685,0.83685,0.83655,0.83655,242000000.0
2008-11-27 18:31:00,0.8366,0.83665,0.83655,0.8366,170000000.0
2008-11-27 18:32:00,0.8366,0.8367,0.83655,0.83665,280200000.0
2008-11-27 18:33:00,0.83665,0.83665,0.8366,0.83665,147800000.0
2008-11-27 18:34:00,0.83665,0.83665,0.8364,0.8365,202400000.0
2008-11-27 18:35:00,0.83645,0.8366,0.8363,0.8364,249200000.0
2008-11-27 18:36:00,0.83645,0.8365,0.8364,0.83645,205800000.0
2008-11-27 18:37:00,0.8364,0.83655,0.8363,0.8364,286000000.0
2008-11-27 18:38:00,0.8364,0.83655,0.83635,0.83655,342600000.0
2008-11-27 18:39:00,0.83655,0.83655,0.83645,0.83645,232200000.0
2008-11-27 18:40:00,0.83645,0.83655,0.8364,0.83655,177800000.0
2008-11-27 18:41:00,0.83655,0.8366,0.83645,0.83645,169800000.0
2008-11-27 18:42:00,0.8365,0.8366,0.8365,0.8366,45200000.0
2008-11-27 18:43:00,0.83655,0.8366,0.83575,0.836,340100000.0
2008-11-27 18:44:00,0.83605,0.83645,0.836,0.836,357700000.0
2008-11-27 18:45:00,0.836,0.836,0.83535,0.8357,212400000.0
2008-11-27 18:46:00,0.83545,0.836,0.83545,0.8359,140400000.0
2008-11-27 18:47:00,0.8359,0.83605,0.8354,0.83575,166200000.0
2008-11-27 18:48:00,0.8357,0.83575,0.8351,0.83515,369800000.0
2008-11-27 18:49:00,0.8352,0.8353,0.83505,0.8351,226800000.0
2008-11-27 18:50:00,0.8351,0.8354,0.8351,0.83535,147000000.0
2008-11-27 18:51:00,0.83535,0.8359,0.83535,0.8359,163800000.0
2008-11-27 18:52:00,0.8358,0.83585,0.8354,0.8357,271799998.0
2008-11-27 18:53:00,0.8357,0.8358,0.83565,0.83565,193200000.0
2008-11-27 18:54:00,0.83565,0.83625,0.83565,0.8362,182800000.0
2008-11-27 18:55:00,0.8362,0.8364,0.83605,0.83615,163000000.0
2008-11-27 18:56:00,0.83615,0.83695,0.83615,0.83695,211600000.0
2008-11-27 18:57:00,0.83695,0.83795,0.83695,0.83795,277400000.0
2008-11-27 18:58:00,0.8379,0.83795,0.8378,0.83785,149600000.0
2008-11-27 18:59:00,0.83785,0.83785,0.83775,0.8378,156000000.0
2008-11-27 19:00:00,0.8378,0.8378,0.83745,0.8376,220000000.0
2008-11-27 19:01:00,0.8376,0.8376,0.8372,0.8373,183200000.0
2008-11-27 19:02:00,0.83715,0.83745,0.83705,0.8374,201000000.0
2008-11-27 19:03:00,0.83735,0.83745,0.83725,0.83745,152000000.0
2008-11-27 19:04:00,0.83745,0.83775,0.83735,0.83775,95400000.0
2008-11-27 19:05:00,0.83775,0.8379,0.83765,0.8379,269800000.0
2008-11-27 19:06:00,0.83795,0.83835,0.8378,0.83825,220000000.0
2008-11-27 19:07:00,0.8383,0.83835,0.8378,0.8378,315800000.0
2008-11-27 19:08:00,0.8378,0.8378,0.8364,0.8368,262500000.0
2008-11-27 19:09:00,0.8368,0.83685,0.8365,0.83655,138000000.0
2008-11-27 19:10:00,0.83655,0.83665,0.8365,0.8365,144400000.0
2008-11-27 19:11:00,0.8365,0.8366,0.8365,0.83655,81600000.0
2008-11-27 19:12:00,0.83655,0.83655,0.8365,0.8365,24400000.0
2008-11-27 19:13:00,0.83655,0.83665,0.8365,0.83655,110400000.0
2008-11-27 19:14:00,0.83655,0.83675,0.83655,0.83675,26000000.0
2008-11-27 19:15:00,0.83675,0.83675,0.8367,0.8367,48400000.0
2008-11-27 19:16:00,0.8367,0.8369,0.8367,0.83675,124800000.0
2008-11-27 19:17:00,0.83675,0.8372,0.83675,0.8372,127400000.0
2008-11-27 19:18:00,0.8372,0.83735,0.8372,0.83735,19600000.0
2008-11-27 19:19:00,0.83735,0.83735,0.83705,0.83715,69600000.0
2008-11-27 19:20:00,0.8372,0.83735,0.83705,0.83735,269400000.0
2008-11-27 19:21:00,0.83725,0.83765,0.8371,0.83715,223600000.0
2008-11-27 19:22:00,0.83715,0.83755,0.83645,0.83735,273000000.0
2008-11-27 19:23:00,0.83745,0.83745,0.83705,0.8373,182400000.0
2008-11-27 19:24:00,0.8373,0.83755,0.8372,0.83725,193800000.0
2008-11-27 19:25:00,0.83725,0.8378,0.83715,0.8375,99000000.0
2008-11-27 19:26:00,0.83765,0.8379,0.83755,0.8377,101600000.0
2008-11-27 19:27:00,0.83775,0.8382,0.8376,0.8382,310600000.0
2008-11-27 19:28:00,0.83815,0.8382,0.83795,0.83815,157000000.0
2008-11-27 19:29:00,0.83815,0.83825,0.83805,0.83815,108800000.0
2008-11-27 19:30:00,0.83825,0.83835,0.838,0.83815,342000000.0
2008-11-27 19:31:00,0.8381,0.83815,0.838,0.83805,146000000.0
2008-11-27 19:32:00,0.8381,0.8383,0.83785,0.83815,229400000.0
2008-11-27 19:33:00,0.8381,0.8381,0.8379,0.83795,177200000.0
2008-11-27 19:34:00,0.83795,0.83805,0.83795,0.838,93400000.0
2008-11-27 19:35:00,0.838,0.83805,0.83795,0.838,149400000.0
2008-11-27 19:36:00,0.838,0.838,0.8379,0.838,212400000.0
2008-11-27 19:37:00,0.838,0.83805,0.838,0.83805,25000000.0
2008-11-27 19:38:00,0.83805,0.8381,0.838,0.83805,80800000.0
2008-11-27 19:39:00,0.83805,0.83805,0.83795,0.838,159600000.0
2008-11-27 19:40:00,0.838,0.83805,0.8379,0.83795,111000000.0
2008-11-27 19:41:00,0.83795,0.83795,0.8379,0.83795,60600000.0
2008-11-27 19:42:00,0.8379,0.8379,0.8379,0.8379,73800000.0
2008-11-27 19:43:00,0.8379,0.8379,0.8378,0.8378,60200000.0
2008-11-27 19:44:00,0.8378,0.8378,0.83765,0.8377,107000000.0
2008-11-27 19:45:00,0.83775,0.83775,0.83765,0.83765,78000000.0
2008-11-27 19:46:00,0.83765,0.83775,0.8376,0.8377,83000000.0
2008-11-27 19:47:00,0.8377,0.83785,0.83765,0.83765,59200000.0
2008-11-27 19:48:00,0.83765,0.83765,0.8375,0.83755,70400000.0
2008-11-27 19:49:00,0.83755,0.8377,0.83725,0.83725,219600000.0
2008-11-27 19:50:00,0.83725,0.83725,0.83715,0.83715,106000000.0
2008-11-27 19:51:00,0.83705,0.8371,0.83705,0.83705,71000000.0
2008-11-27 19:52:00,0.837,0.8371,0.837,0.837,49400000.0
2008-11-27 19:53:00,0.83705,0.83715,0.837,0.83705,54400000.0
2008-11-27 19:54:00,0.8371,0.8373,0.8367,0.8367,75800000.0
2008-11-27 19:55:00,0.8369,0.837,0.8369,0.8369,60000000.0
2008-11-27 19:56:00,0.83695,0.837,0.83695,0.837,8000000.0
2008-11-27 19:57:00,0.837,0.8371,0.83695,0.8371,31600000.0
2008-11-27 19:58:00,0.8371,0.8372,0.8371,0.83715,195000000.0
2008-11-27 19:59:00,0.83715,0.8372,0.83695,0.83695,109000000.0
2008-11-27 20:00:00,0.83685,0.83685,0.83675,0.83675,66400000.0
2008-11-27 20:01:00,0.83675,0.83695,0.83675,0.8369,31400000.0
2008-11-27 20:02:00,0.8368,0.83685,0.83675,0.8368,133400000.0
2008-11-27 20:03:00,0.8368,0.837,0.8368,0.837,144000000.0
2008-11-27 20:04:00,0.837,0.837,0.8369,0.83695,31000000.0
2008-11-27 20:05:00,0.837,0.83705,0.837,0.83705,16600000.0
2008-11-27 20:06:00,0.83695,0.837,0.8367,0.8367,125200000.0
2008-11-27 20:07:00,0.8367,0.8369,0.8367,0.8369,27600000.0
2008-11-27 20:08:00,0.837,0.837,0.83665,0.83665,80200000.0
2008-11-27 20:09:00,0.83675,0.83675,0.83665,0.83665,20200000.0
2008-11-27 20:10:00,0.83665,0.83665,0.8366,0.8366,40000000.0
2008-11-27 20:11:00,0.8366,0.8368,0.8366,0.8368,141600000.0
2008-11-27 20:12:00,0.83695,0.83695,0.8368,0.83695,41600000.0
2008-11-27 20:13:00,0.83662,0.83682,0.83657,0.83658,56200000.0
2008-11-27 20:14:00,0.83695,0.837,0.83695,0.83695,14800000.0
2008-11-27 20:15:00,0.83695,0.83695,0.8367,0.8369,29400000.0
2008-11-27 20:16:00,0.8369,0.8369,0.8369,0.8369,17600000.0
2008-11-27 20:17:00,0.8369,0.83695,0.8369,0.83695,12600000.0
2008-11-27 20:18:00,0.83695,0.83695,0.8368,0.8368,64800000.0
2008-11-27 20:19:00,0.8369,0.8369,0.83675,0.83675,68400000.0
2008-11-27 20:20:00,0.83675,0.83675,0.83675,0.83675,16600000.0
2008-11-27 20:21:00,0.83675,0.83675,0.83675,0.83675,18000000.0
2008-11-27 20:22:00,0.83675,0.8369,0.83675,0.83685,118200000.0
2008-11-27 20:23:00,0.83685,0.83685,0.83685,0.83685,16800000.0
2008-11-27 20:24:00,0.83685,0.83685,0.83685,0.83685,6600000.0
2008-11-27 20:25:00,0.83663,0.83668,0.83655,0.83657,95600000.0
2008-11-27 20:26:00,0.83695,0.83705,0.8369,0.83705,86000000.0
2008-11-27 20:27:00,0.837,0.83705,0.837,0.83705,20400000.0
2008-11-27 20:28:00,0.8371,0.8372,0.8371,0.83715,98600000.0
2008-11-27 20:29:00,0.83715,0.83715,0.8371,0.8371,37200000.0
2008-11-27 20:30:00,0.8371,0.8371,0.837,0.837,77400000.0
2008-11-27 20:31:00,0.837,0.837,0.8369,0.8369,45600000.0
2008-11-27 20:32:00,0.8368,0.8369,0.8368,0.8369,17200000.0
2008-11-27 20:33:00,0.83695,0.837,0.83695,0.83695,43400000.0
2008-11-27 20:34:00,0.83695,0.837,0.8369,0.8369,54800000.0
2008-11-27 20:35:00,0.8369,0.83695,0.83685,0.83685,79800000.0
2008-11-27 20:36:00,0.8368,0.8369,0.83675,0.8369,32200000.0
2008-11-27 20:37:00,0.8369,0.8369,0.83665,0.83665,58000000.0
2008-11-27 20:38:00,0.83665,0.83665,0.83665,0.83665,24400000.0
2008-11-27 20:39:00,0.83675,0.8368,0.83665,0.8368,45200000.0
2008-11-27 20:40:00,0.8368,0.83695,0.8365,0.83695,53600000.0
2008-11-27 20:41:00,0.8369,0.837,0.8369,0.837,27600000.0
2008-11-27 20:42:00,0.83695,0.8371,0.83695,0.83695,58800000.0
2008-11-27 20:43:00,0.837,0.837,0.83695,0.83695,14000000.0
2008-11-27 20:44:00,0.83695,0.83695,0.83695,0.83695,7600000.0
2008-11-27 20:45:00,0.83705,0.83705,0.83695,0.83695,11600000.0
2008-11-27 20:46:00,0.83684,0.83685,0.83666,0.83666,52800000.0
2008-11-27 20:47:00,0.8367,0.8367,0.83649,0.83663,105200000.0
2008-11-27 20:48:00,0.83705,0.83705,0.83695,0.837,24000000.0
2008-11-27 20:49:00,0.83705,0.83705,0.83695,0.83695,22200000.0
2008-11-27 20:50:00,0.83695,0.837,0.83695,0.837,14200000.0
2008-11-27 20:51:00,0.837,0.837,0.837,0.837,2600000.0
2008-11-27 20:52:00,0.83695,0.837,0.8369,0.837,24600000.0
2008-11-27 20:53:00,0.8368,0.83685,0.83667,0.83669,101600000.0
2008-11-27 20:54:00,0.83679,0.8368,0.83624,0.83624,64600000.0
2008-11-27 20:55:00,0.83705,0.83705,0.83705,0.83705,9800000.0
2008-11-27 20:56:00,0.83705,0.83705,0.837,0.837,15600000.0
2008-11-27 20:57:00,0.83695,0.83695,0.83685,0.83685,11400000.0
2008-11-27 20:58:00,0.83685,0.8369,0.83685,0.8369,19200000.0
2008-11-27 20:59:00,0.8369,0.837,0.8369,0.8369,31600000.0
2008-11-27 21:00:00,0.8369,0.8369,0.8369,0.8369,4400000.0
2008-11-27 21:01:00,0.837,0.837,0.837,0.837,11400000.0
2008-11-27 21:02:00,0.837,0.837,0.83685,0.837,75400000.0
2008-11-27 21:03:00,0.83705,0.83705,0.83685,0.83695,103400000.0
2008-11-27 21:04:00,0.83695,0.83705,0.8368,0.83705,55800000.0
2008-11-27 21:05:00,0.837,0.837,0.83685,0.83695,52300000.0
2008-11-27 21:06:00,0.8369,0.83695,0.8369,0.83695,14200000.0
2008-11-27 21:07:00,0.83695,0.8372,0.83685,0.8372,105800000.0
2008-11-27 21:08:00,0.8372,0.8372,0.8371,0.83715,27800000.0
2008-11-27 21:09:00,0.8372,0.83725,0.8372,0.8372,49000000.0
2008-11-27 21:10:00,0.8372,0.83725,0.8372,0.83725,101600000.0
2008-11-27 21:11:00,0.83725,0.8373,0.837,0.8373,124200000.0
2008-11-27 21:12:00,0.8373,0.83735,0.83705,0.8373,74000000.0
2008-11-27 21:13:00,0.83745,0.8375,0.83735,0.8375,38600000.0
2008-11-27 21:14:00,0.8375,0.8375,0.8374,0.8374,64200000.0
2008-11-27 21:15:00,0.8374,0.83745,0.8374,0.83745,10000000.0
2008-11-27 21:16:00,0.83745,0.83745,0.8374,0.83745,19000000.0
2008-11-27 21:17:00,0.83745,0.83745,0.8374,0.8374,15600000.0
2008-11-27 21:18:00,0.8374,0.8374,0.83725,0.83725,54000000.0
2008-11-27 21:19:00,0.83725,0.8373,0.83715,0.83725,142200000.0
2008-11-27 21:20:00,0.83725,0.8373,0.83725,0.83725,59000000.0
2008-11-27 21:21:00,0.8373,0.83735,0.83725,0.83735,112800000.0
2008-11-27 21:22:00,0.8373,0.83735,0.8373,0.83735,34800000.0
2008-11-27 21:23:00,0.83735,0.83735,0.83725,0.83725,63800000.0
2008-11-27 21:24:00,0.83725,0.8373,0.83725,0.8373,99600000.0
2008-11-27 21:25:00,0.8373,0.83735,0.8373,0.83735,38800000.0
2008-11-27 21:26:00,0.8373,0.83735,0.8373,0.83735,39000000.0
2008-11-27 21:27:00,0.83735,0.83735,0.83735,0.83735,18400000.0
2008-11-27 21:28:00,0.83735,0.83735,0.8373,0.8373,13800000.0
2008-11-27 21:29:00,0.83735,0.83735,0.83725,0.83725,24800000.0
2008-11-27 21:30:00,0.8373,0.8373,0.8373,0.8373,20800000.0
2008-11-27 21:31:00,0.8373,0.8373,0.83725,0.8373,31000000.0
2008-11-27 21:32:00,0.83725,0.8373,0.83725,0.83725,45200000.0
2008-11-27 21:33:00,0.83725,0.83725,0.83725,0.83725,32200000.0
2008-11-27 21:34:00,0.83725,0.83725,0.8372,0.83725,69400000.0
2008-11-27 21:35:00,0.8373,0.8373,0.8373,0.8373,31600000.0
2008-11-27 21:36:00,0.8373,0.83735,0.83725,0.83725,72800000.0
2008-11-27 21:37:00,0.83725,0.8373,0.83725,0.8373,82400000.0
2008-11-27 21:38:00,0.8373,0.8373,0.83725,0.83725,10000000.0
2008-11-27 21:39:00,0.83725,0.8373,0.83725,0.8373,28800000.0
2008-11-27 21:40:00,0.8373,0.83735,0.83725,0.83725,41600000.0
2008-11-27 21:41:00,0.83735,0.83785,0.83735,0.83765,47200000.0
2008-11-27 21:42:00,0.8376,0.8377,0.8376,0.83765,87800000.0
2008-11-27 21:43:00,0.83765,0.83765,0.83765,0.83765,7800000.0
2008-11-27 21:44:00,0.83765,0.83765,0.83765,0.83765,5200000.0
2008-11-27 21:45:00,0.8376,0.8377,0.8376,0.8377,23000000.0
2008-11-27 21:46:00,0.8377,0.8377,0.83765,0.83765,18200000.0
2008-11-27 21:47:00,0.83765,0.8377,0.83765,0.8377,15600000.0
2008-11-27 21:48:00,0.83765,0.83765,0.83745,0.83755,68000000.0
2008-11-27 21:49:00,0.8375,0.83755,0.8375,0.83755,10800000.0
2008-11-27 21:50:00,0.8376,0.8376,0.83755,0.83755,14400000.0
2008-11-27 21:51:00,0.83755,0.83755,0.83745,0.83755,16800000.0
2008-11-27 21:52:00,0.83755,0.83755,0.83745,0.83745,9000000.0
2008-11-27 21:53:00,0.83745,0.8375,0.83745,0.8375,18600000.0
2008-11-27 21:54:00,0.8375,0.83755,0.8375,0.8375,20200000.0
2008-11-27 21:55:00,0.83755,0.83755,0.8375,0.8375,10600000.0
2008-11-27 21:56:00,0.8375,0.83755,0.8375,0.83755,20400000.0
2008-11-27 21:57:00,0.83755,0.83755,0.83755,0.83755,1000000.0
2008-11-27 21:58:00,0.83761,0.83761,0.83723,0.83723,131400000.0
2008-11-27 21:59:00,0.83755,0.83785,0.83755,0.83775,66600000.0
2008-11-27 22:00:00,0.8378,0.8379,0.8376,0.8376,80600000.0
2008-11-27 22:01:00,0.8376,0.8379,0.83755,0.8379,46400000.0
2008-11-27 22:02:00,0.8379,0.8379,0.8379,0.8379,8400000.0
2008-11-27 22:03:00,0.8379,0.8379,0.8379,0.8379,9800000.0
2008-11-27 22:04:00,0.8378,0.8379,0.8378,0.8378,6800000.0
2008-11-27 22:05:00,0.83785,0.8379,0.8378,0.8379,19800000.0
2008-11-27 22:06:00,0.83775,0.83775,0.83755,0.83755,57000000.0
2008-11-27 22:07:00,0.83755,0.83775,0.83755,0.83765,45200000.0
2008-11-27 22:08:00,0.83765,0.83775,0.83765,0.83765,43000000.0
2008-11-27 22:09:00,0.83765,0.83775,0.83765,0.83765,56200000.0
2008-11-27 22:10:00,0.83765,0.83775,0.83765,0.83765,52400000.0
2008-11-27 22:11:00,0.83765,0.83775,0.83765,0.83765,55000000.0
2008-11-27 22:12:00,0.83765,0.83765,0.83765,0.83765,26400000.0
2008-11-27 22:13:00,0.8377,0.83775,0.83765,0.83765,21600000.0
2008-11-27 22:14:00,0.83765,0.83775,0.83765,0.83765,47600000.0
2008-11-27 22:15:00,0.83765,0.8378,0.83765,0.83765,29800000.0
2008-11-27 22:16:00,0.83765,0.83765,0.8376,0.8376,45200000.0
2008-11-27 22:17:00,0.83755,0.83755,0.8375,0.8375,31200000.0
2008-11-27 22:18:00,0.83755,0.83755,0.83755,0.83755,10400000.0
2008-11-27 22:19:00,0.8377,0.83775,0.8376,0.83775,111000000.0
2008-11-27 22:20:00,0.83775,0.8378,0.83775,0.83775,31800000.0
2008-11-27 22:21:00,0.83775,0.8378,0.83775,0.83775,23400000.0
2008-11-27 22:22:00,0.83775,0.8378,0.83775,0.83775,17600000.0
2008-11-27 22:23:00,0.83775,0.8378,0.83775,0.83775,27800000.0
2008-11-27 22:24:00,0.83775,0.8378,0.83775,0.83775,61000000.0
2008-11-27 22:25:00,0.83775,0.8378,0.83775,0.83775,36000000.0
2008-11-27 22:26:00,0.83775,0.8378,0.83775,0.83775,17200000.0
2008-11-27 22:27:00,0.83775,0.8378,0.83775,0.83775,12200000.0
2008-11-27 22:28:00,0.83775,0.8378,0.83775,0.83775,18800000.0
2008-11-27 22:29:00,0.83775,0.8378,0.83775,0.8378,24200000.0
2008-11-27 22:30:00,0.8378,0.8379,0.8378,0.83785,23400000.0
2008-11-27 22:31:00,0.83785,0.83785,0.83765,0.83765,52600000.0
2008-11-27 22:32:00,0.83765,0.8377,0.8376,0.8376,39600000.0
2008-11-27 22:33:00,0.8376,0.8377,0.8376,0.8376,27800000.0
2008-11-27 22:34:00,0.8376,0.8377,0.8376,0.8377,13400000.0
2008-11-27 22:35:00,0.8377,0.8377,0.8376,0.8376,22400000.0
2008-11-27 22:36:00,0.8376,0.8377,0.8376,0.8376,52600000.0
2008-11-27 22:37:00,0.8377,0.8377,0.8375,0.83755,42200000.0
2008-11-27 22:38:00,0.8373,0.8374,0.8372,0.83725,106400000.0
2008-11-27 22:39:00,0.8373,0.8374,0.83725,0.83725,16800000.0
2008-11-27 22:40:00,0.8373,0.83735,0.83725,0.83725,51600000.0
2008-11-27 22:41:00,0.83725,0.8374,0.8372,0.8374,84400000.0
2008-11-27 22:42:00,0.83755,0.83755,0.8373,0.83735,111600000.0
2008-11-27 22:43:00,0.83735,0.83745,0.83735,0.83735,36400000.0
2008-11-27 22:44:00,0.83735,0.83755,0.83725,0.8375,64000000.0
2008-11-27 22:45:00,0.8375,0.83755,0.83725,0.8373,73400000.0
2008-11-27 22:46:00,0.8374,0.83745,0.83735,0.83735,41600000.0
2008-11-27 22:47:00,0.8373,0.83775,0.83725,0.8377,100000000.0
2008-11-27 22:48:00,0.8377,0.8377,0.83755,0.8376,50800000.0
2008-11-27 22:49:00,0.8377,0.8377,0.8376,0.8376,9400000.0
2008-11-27 22:50:00,0.83765,0.83775,0.83765,0.8377,25400000.0
2008-11-27 22:51:00,0.83775,0.83775,0.8377,0.8377,9800000.0
2008-11-27 22:52:00,0.8377,0.8377,0.8373,0.83755,70000000.0
2008-11-27 22:53:00,0.83755,0.8377,0.8375,0.8376,50600000.0
2008-11-27 22:54:00,0.8376,0.8377,0.8375,0.8375,110400000.0
2008-11-27 22:55:00,0.8375,0.8376,0.8375,0.8376,68200000.0
2008-11-27 22:56:00,0.8377,0.8377,0.8376,0.83765,24400000.0
2008-11-27 22:57:00,0.8377,0.8377,0.83765,0.83765,10800000.0
2008-11-27 22:58:00,0.8377,0.8377,0.8374,0.83745,49000000.0
2008-11-27 22:59:00,0.83745,0.83755,0.83745,0.83745,15800000.0
2008-11-27 23:00:00,0.83745,0.83755,0.83745,0.83755,12400000.0
2008-11-27 23:01:00,0.83755,0.83755,0.83745,0.83745,10400000.0
2008-11-27 23:02:00,0.83745,0.83755,0.83745,0.83745,11600000.0
2008-11-27 23:03:00,0.83745,0.83755,0.83745,0.83745,15600000.0
2008-11-27 23:04:00,0.8375,0.8376,0.83745,0.8375,29400000.0
2008-11-27 23:05:00,0.83755,0.8376,0.8375,0.8375,13000000.0
2008-11-27 23:06:00,0.8375,0.83755,0.83745,0.83755,19400000.0
2008-11-27 23:07:00,0.83755,0.83755,0.8374,0.8374,70200000.0
2008-11-27 23:08:00,0.8374,0.8376,0.83725,0.8374,66600000.0
2008-11-27 23:09:00,0.83712,0.83717,0.83707,0.83707,55600000.0
2008-11-27 23:10:00,0.8374,0.8374,0.83735,0.83735,43600000.0
2008-11-27 23:11:00,0.83735,0.83735,0.83735,0.83735,23400000.0
2008-11-27 23:12:00,0.83735,0.83735,0.83735,0.83735,8000000.0
2008-11-27 23:13:00,0.83735,0.83735,0.83735,0.83735,4800000.0
2008-11-27 23:14:00,0.83735,0.83735,0.8373,0.8373,48600000.0
2008-11-27 23:15:00,0.83713,0.83713,0.83699,0.83706,16400000.0
2008-11-27 23:16:00,0.8373,0.8373,0.837,0.83715,28800000.0
2008-11-27 23:17:00,0.8371,0.8373,0.8371,0.8371,32200000.0
2008-11-27 23:18:00,0.8371,0.83725,0.8371,0.83725,36000000.0
2008-11-27 23:19:00,0.83685,0.837,0.8368,0.8369,45800000.0
2008-11-27 23:20:00,0.8369,0.837,0.8369,0.8369,41200000.0
2008-11-27 23:21:00,0.8369,0.837,0.8369,0.837,11000000.0
2008-11-27 23:22:00,0.837,0.837,0.837,0.837,7800000.0
2008-11-27 23:23:00,0.837,0.837,0.837,0.837,10400000.0
2008-11-27 23:24:00,0.837,0.8371,0.837,0.8371,31600000.0
2008-11-27 23:25:00,0.8371,0.8373,0.837,0.8373,53400000.0
2008-11-27 23:26:00,0.83745,0.8378,0.83745,0.8378,89000000.0
2008-11-27 23:27:00,0.8379,0.83805,0.83785,0.83795,86400000.0
2008-11-27 23:28:00,0.83795,0.83795,0.8373,0.83745,219200000.0
2008-11-27 23:29:00,0.8375,0.83775,0.8372,0.83745,188800000.0
2008-11-27 23:30:00,0.8376,0.8378,0.83735,0.83745,119000000.0
2008-11-27 23:31:00,0.83745,0.83755,0.83745,0.83755,10000000.0
2008-11-27 23:32:00,0.83745,0.8375,0.83745,0.8375,11000000.0
2008-11-27 23:33:00,0.8376,0.8376,0.8375,0.83755,45000000.0
2008-11-27 23:34:00,0.83755,0.83755,0.8375,0.8375,13600000.0
2008-11-27 23:35:00,0.8376,0.8376,0.8375,0.8375,95200000.0
2008-11-27 23:36:00,0.8375,0.8376,0.83745,0.83745,45800000.0
2008-11-27 23:37:00,0.83745,0.83755,0.83745,0.83745,21400000.0
2008-11-27 23:38:00,0.83745,0.8375,0.8374,0.8375,89200000.0
2008-11-27 23:39:00,0.83755,0.83755,0.8375,0.8375,68800000.0
2008-11-27 23:40:00,0.83745,0.8375,0.83745,0.83745,25200000.0
2008-11-27 23:41:00,0.8375,0.8375,0.83745,0.83745,12600000.0
2008-11-27 23:42:00,0.8375,0.8375,0.83745,0.83745,14200000.0
2008-11-27 23:43:00,0.8375,0.8375,0.83745,0.83745,8400000.0
2008-11-27 23:44:00,0.83745,0.83745,0.8374,0.8374,13600000.0
2008-11-27 23:45:00,0.83745,0.83755,0.8374,0.8374,59600000.0
2008-11-27 23:46:00,0.8374,0.8374,0.8374,0.8374,60400000.0
2008-11-27 23:47:00,0.8374,0.8374,0.8368,0.8372,105200000.0
2008-11-27 23:48:00,0.83725,0.8376,0.83725,0.83735,73800000.0
2008-11-27 23:49:00,0.8373,0.8375,0.83725,0.8375,26600000.0
2008-11-27 23:50:00,0.8375,0.8375,0.83745,0.83745,6400000.0
2008-11-27 23:51:00,0.83745,0.83745,0.83745,0.83745,1600000.0
2008-11-27 23:52:00,0.83745,0.83745,0.83745,0.83745,1000000.0
2008-11-27 23:53:00,0.83745,0.8375,0.83745,0.8375,6800000.0
2008-11-27 23:54:00,0.8372,0.8373,0.8372,0.8372,71200000.0
2008-11-27 23:55:00,0.83745,0.83755,0.83745,0.83745,12200000.0
2008-11-27 23:56:00,0.8375,0.8375,0.8375,0.8375,2200000.0
2008-11-27 23:57:00,0.8373,0.8375,0.8373,0.8375,5700000.0
2008-11-27 23:58:00,0.8375,0.8375,0.8375,0.8375,2600000.0
2008-11-27 23:59:00,0.83745,0.8375,0.83745,0.8375,5800000.0
2008-11-28 00:00:00,0.83745,0.8376,0.83745,0.8376,11200000.0
2008-11-28 00:01:00,0.83765,0.83765,0.8376,0.8376,4400000.0
2008-11-28 00:02:00,0.83765,0.83765,0.83745,0.8375,9000000.0
2008-11-28 00:03:00,0.83755,0.83755,0.83755,0.83755,2200000.0
2008-11-28 00:04:00,0.83755,0.83755,0.83755,0.83755,1000000.0
2008-11-28 00:05:00,0.83737,0.8374,0.83733,0.83737,95000000.0
2008-11-28 00:06:00,0.8376,0.8376,0.8376,0.8376,1200000.0
2008-11-28 00:07:00,0.8376,0.8376,0.8376,0.8376,1000000.0
2008-11-28 00:08:00,0.8376,0.8376,0.83755,0.83755,3400000.0
2008-11-28 00:09:00,0.83755,0.83755,0.83755,0.83755,1000000.0
2008-11-28 00:10:00,0.83755,0.8376,0.83755,0.8376,3400000.0
2008-11-28 00:11:00,0.8376,0.8376,0.8376,0.8376,1000000.0
2008-11-28 00:12:00,0.83737,0.83748,0.83734,0.83742,90800000.0
2008-11-28 00:13:00,0.8374,0.83747,0.83735,0.8374,49400000.0
2008-11-28 00:14:00,0.83732,0.83732,0.83718,0.83718,93600000.0
2008-11-28 00:15:00,0.8376,0.8376,0.83745,0.83745,5600000.0
2008-11-28 00:16:00,0.83735,0.8374,0.837,0.83735,37000000.0
2008-11-28 00:17:00,0.83735,0.83735,0.8372,0.8372,5000000.0
2008-11-28 00:18:00,0.8372,0.8372,0.8372,0.8372,2200000.0
2008-11-28 00:19:00,0.83701,0.83705,0.83688,0.83699,47800000.0
2008-11-28 00:20:00,0.83735,0.83735,0.83735,0.83735,5600000.0
2008-11-28 00:21:00,0.83735,0.83735,0.83735,0.83735,1600000.0
2008-11-28 00:22:00,0.83735,0.83735,0.8373,0.8373,6000000.0
2008-11-28 00:23:00,0.8373,0.8373,0.8373,0.8373,1000000.0
2008-11-28 00:24:00,0.83725,0.83725,0.8372,0.8372,8200000.0
2008-11-28 00:25:00,0.83725,0.8373,0.83725,0.8373,10800000.0
2008-11-28 00:26:00,0.8373,0.8373,0.8373,0.8373,5600000.0
2008-11-28 00:27:00,0.83735,0.8375,0.83735,0.8375,23800000.0
2008-11-28 00:28:00,0.8375,0.8375,0.83745,0.8375,8400000.0
2008-11-28 00:29:00,0.8375,0.8375,0.837,0.8375,109200000.0
2008-11-28 00:30:00,0.83755,0.83775,0.83715,0.83725,69600000.0
2008-11-28 00:31:00,0.8373,0.83735,0.8373,0.83735,27400000.0
2008-11-28 00:32:00,0.83735,0.83735,0.83725,0.83725,3400000.0
2008-11-28 00:33:00,0.83725,0.83725,0.83725,0.83725,1000000.0
2008-11-28 00:34:00,0.83735,0.83735,0.83735,0.83735,2200000.0
2008-11-28 00:35:00,0.83735,0.83735,0.83725,0.83725,3400000.0
2008-11-28 00:36:00,0.83725,0.8373,0.83705,0.8373,20400000.0
2008-11-28 00:37:00,0.8373,0.83735,0.83695,0.8373,51800000.0
2008-11-28 00:38:00,0.83735,0.8376,0.83735,0.83745,8200000.0
2008-11-28 00:39:00,0.8375,0.8375,0.83715,0.8373,23200000.0
2008-11-28 00:40:00,0.83735,0.83735,0.837,0.8371,29400000.0
2008-11-28 00:41:00,0.8368,0.8369,0.83677,0.83679,27200000.0
2008-11-28 00:42:00,0.8371,0.8371,0.8371,0.8371,4800000.0
2008-11-28 00:43:00,0.8371,0.8371,0.8371,0.8371,4800000.0
2008-11-28 00:44:00,0.8371,0.8371,0.8371,0.8371,14400000.0
2008-11-28 00:45:00,0.8371,0.8371,0.8371,0.8371,4800000.0
2008-11-28 00:46:00,0.8371,0.8371,0.8371,0.8371,4800000.0
2008-11-28 00:47:00,0.83715,0.83715,0.83715,0.83715,6400000.0
2008-11-28 00:48:00,0.83724,0.8373,0.83699,0.83699,47600000.0
2008-11-28 00:49:00,0.83697,0.83702,0.83688,0.83698,37000000.0
2008-11-28 00:50:00,0.83715,0.83715,0.83705,0.83708,61400000.0
2008-11-28 00:51:00,0.8371,0.83715,0.8371,0.83715,7000000.0
2008-11-28 00:52:00,0.8371,0.83765,0.83705,0.8371,33400000.0
2008-11-28 00:53:00,0.83715,0.83715,0.83715,0.83715,4400000.0
2008-11-28 00:54:00,0.83715,0.83715,0.83715,0.83715,2000000.0
2008-11-28 00:55:00,0.8371,0.8371,0.8371,0.8371,24000000.0
2008-11-28 00:56:00,0.8371,0.8371,0.8371,0.8371,61000000.0
2008-11-28 00:57:00,0.8371,0.8372,0.8371,0.8372,51800000.0
2008-11-28 00:58:00,0.83725,0.83745,0.83725,0.83735,43400000.0
2008-11-28 00:59:00,0.83745,0.83745,0.83735,0.8374,29600000.0
2008-11-28 01:00:00,0.8374,0.8374,0.8374,0.8374,1000000.0
2008-11-28 01:01:00,0.83755,0.8376,0.83755,0.8376,3400000.0
2008-11-28 01:02:00,0.83765,0.8377,0.83765,0.83765,11400000.0
2008-11-28 01:03:00,0.8375,0.83765,0.8374,0.8375,17800000.0
2008-11-28 01:04:00,0.8375,0.8375,0.83735,0.8374,4800000.0
2008-11-28 01:05:00,0.83745,0.8376,0.83745,0.83755,16200000.0
2008-11-28 01:06:00,0.83745,0.8377,0.83745,0.83765,21400000.0
2008-11-28 01:07:00,0.8377,0.8377,0.83745,0.83745,8000000.0
2008-11-28 01:08:00,0.83745,0.83745,0.83725,0.8374,13800000.0
2008-11-28 01:09:00,0.8374,0.8374,0.8374,0.8374,6400000.0
2008-11-28 01:10:00,0.8374,0.83745,0.8374,0.83745,31800000.0
2008-11-28 01:11:00,0.8373,0.8373,0.8373,0.8373,19200000.0
2008-11-28 01:12:00,0.8373,0.8373,0.83725,0.8373,24800000.0
2008-11-28 01:13:00,0.83715,0.83715,0.83707,0.83713,61200000.0
2008-11-28 01:14:00,0.83733,0.83735,0.8371,0.83732,46000000.0
2008-11-28 01:15:00,0.8373,0.8373,0.8372,0.8372,16400000.0
2008-11-28 01:16:00,0.8372,0.8374,0.8372,0.8374,146200000.0
2008-11-28 01:17:00,0.83735,0.8375,0.8369,0.8369,139400000.0
2008-11-28 01:18:00,0.83695,0.83725,0.83695,0.83715,40200000.0
2008-11-28 01:19:00,0.83715,0.83755,0.83715,0.8373,16200000.0
2008-11-28 01:20:00,0.8373,0.8373,0.8371,0.83715,37600000.0
2008-11-28 01:21:00,0.83715,0.8373,0.83705,0.8372,72400000.0
2008-11-28 01:22:00,0.8372,0.8372,0.8372,0.8372,12600000.0
2008-11-28 01:23:00,0.8372,0.8373,0.8372,0.8373,23400000.0
2008-11-28 01:24:00,0.8373,0.83735,0.83715,0.8372,62600000.0
2008-11-28 01:25:00,0.8372,0.8374,0.83715,0.8374,36400000.0
2008-11-28 01:26:00,0.8375,0.83755,0.83705,0.8374,93600000.0
2008-11-28 01:27:00,0.83705,0.83735,0.83705,0.83705,20000000.0
2008-11-28 01:28:00,0.837,0.837,0.837,0.837,6200000.0
2008-11-28 01:29:00,0.837,0.837,0.837,0.837,6200000.0
2008-11-28 01:30:00,0.837,0.8371,0.837,0.837,15600000.0
2008-11-28 01:31:00,0.83715,0.83725,0.83715,0.83725,8400000.0
2008-11-28 01:32:00,0.83725,0.83725,0.83725,0.83725,9800000.0
2008-11-28 01:33:00,0.83725,0.83725,0.83715,0.83725,16400000.0
2008-11-28 01:34:00,0.83725,0.8374,0.8369,0.8372,41200000.0
2008-11-28 01:35:00,0.8373,0.8373,0.8373,0.8373,2800000.0
2008-11-28 01:36:00,0.8373,0.8373,0.8373,0.8373,4200000.0
2008-11-28 01:37:00,0.83685,0.83701,0.83679,0.83701,70200000.0
2008-11-28 01:38:00,0.8373,0.8373,0.8373,0.8373,2800000.0
2008-11-28 01:39:00,0.8373,0.83735,0.8373,0.8373,15400000.0
2008-11-28 01:40:00,0.8373,0.83735,0.8373,0.8373,12600000.0
2008-11-28 01:41:00,0.8373,0.83735,0.8373,0.8373,5600000.0
2008-11-28 01:42:00,0.8373,0.8373,0.83725,0.8373,52000000.0
2008-11-28 01:43:00,0.83725,0.8373,0.8372,0.83725,15000000.0
2008-11-28 01:44:00,0.8374,0.83745,0.83715,0.83715,110000000.0
2008-11-28 01:45:00,0.83715,0.83725,0.83715,0.83725,222000000.0
2008-11-28 01:46:00,0.8371,0.8371,0.8371,0.8371,13800000.0
2008-11-28 01:47:00,0.8371,0.8371,0.8371,0.8371,9200000.0
2008-11-28 01:48:00,0.8371,0.83715,0.8371,0.83715,59400000.0
2008-11-28 01:49:00,0.83715,0.83715,0.8371,0.8371,7000000.0
2008-11-28 01:50:00,0.83715,0.83715,0.8371,0.83715,32600000.0
2008-11-28 01:51:00,0.83715,0.83715,0.8371,0.8371,7000000.0
2008-11-28 01:52:00,0.8371,0.8371,0.8371,0.8371,9200000.0
2008-11-28 01:53:00,0.83715,0.83715,0.8371,0.8371,11600000.0
2008-11-28 01:54:00,0.8371,0.8371,0.8371,0.8371,4600000.0
2008-11-28 01:55:00,0.8371,0.8371,0.8371,0.8371,9200000.0
2008-11-28 01:56:00,0.83715,0.83715,0.8371,0.8371,44000000.0
2008-11-28 01:57:00,0.83715,0.83715,0.8371,0.8371,27200000.0
2008-11-28 01:58:00,0.8371,0.83715,0.8371,0.83715,22800000.0
2008-11-28 01:59:00,0.83715,0.8372,0.8371,0.8371,99200000.0
2008-11-28 02:00:00,0.8371,0.83725,0.8371,0.8371,197800000.0
2008-11-28 02:01:00,0.8371,0.83745,0.8371,0.8374,102200000.0
2008-11-28 02:02:00,0.83735,0.83755,0.83735,0.83755,58200000.0
2008-11-28 02:03:00,0.8375,0.8375,0.8375,0.8375,5600000.0
2008-11-28 02:04:00,0.8375,0.83755,0.83735,0.83745,38000000.0
2008-11-28 02:05:00,0.83745,0.83775,0.83745,0.8377,36200000.0
2008-11-28 02:06:00,0.8379,0.83805,0.83775,0.83785,38600000.0
2008-11-28 02:07:00,0.8378,0.8378,0.83745,0.8378,77400000.0
2008-11-28 02:08:00,0.8378,0.83785,0.83775,0.83785,24600000.0
2008-11-28 02:09:00,0.8378,0.8379,0.83755,0.83775,73800000.0
2008-11-28 02:10:00,0.8378,0.83785,0.83765,0.8377,93400000.0
2008-11-28 02:11:00,0.8377,0.8377,0.83755,0.8376,95600000.0
2008-11-28 02:12:00,0.8377,0.8377,0.8375,0.8375,97800000.0
2008-11-28 02:13:00,0.83745,0.8375,0.83735,0.8374,151400000.0
2008-11-28 02:14:00,0.83735,0.8374,0.8373,0.83735,79800000.0
2008-11-28 02:15:00,0.83735,0.8374,0.8371,0.83715,87600000.0
2008-11-28 02:16:00,0.8371,0.8371,0.8371,0.8371,20800000.0
2008-11-28 02:17:00,0.8371,0.8371,0.8368,0.837,24100000.0
2008-11-28 02:18:00,0.837,0.83775,0.83645,0.8373,272200000.0
2008-11-28 02:19:00,0.83725,0.8373,0.8371,0.8372,83600000.0
2008-11-28 02:20:00,0.8372,0.8373,0.8372,0.8372,32000000.0
2008-11-28 02:21:00,0.8373,0.8374,0.8373,0.8374,12600000.0
2008-11-28 02:22:00,0.8374,0.8374,0.8374,0.8374,1400000.0
2008-11-28 02:23:00,0.8374,0.8374,0.83735,0.8374,14400000.0
2008-11-28 02:24:00,0.8374,0.8374,0.8374,0.8374,2800000.0
2008-11-28 02:25:00,0.83735,0.8375,0.83735,0.8374,18600000.0
2008-11-28 02:26:00,0.8374,0.8374,0.8374,0.8374,2800000.0
2008-11-28 02:27:00,0.83755,0.8376,0.83755,0.83755,7000000.0
2008-11-28 02:28:00,0.83765,0.83795,0.83755,0.8377,66100000.0
2008-11-28 02:29:00,0.83785,0.8379,0.83775,0.8379,20200000.0
2008-11-28 02:30:00,0.83775,0.83785,0.8374,0.8374,57600000.0
2008-11-28 02:31:00,0.83735,0.8378,0.8372,0.83765,99000000.0
2008-11-28 02:32:00,0.8378,0.8378,0.83765,0.83765,23800000.0
2008-11-28 02:33:00,0.8377,0.83795,0.8375,0.8375,104400000.0
2008-11-28 02:34:00,0.83765,0.8378,0.83735,0.83735,119400000.0
2008-11-28 02:35:00,0.83725,0.83745,0.83725,0.83745,26200000.0
2008-11-28 02:36:00,0.83745,0.83775,0.8372,0.8377,92000000.0
2008-11-28 02:37:00,0.8377,0.83775,0.8377,0.83775,9400000.0
2008-11-28 02:38:00,0.8377,0.8377,0.83745,0.83765,19000000.0
2008-11-28 02:39:00,0.8377,0.83775,0.8377,0.83775,9400000.0
2008-11-28 02:40:00,0.8374,0.8377,0.8374,0.8377,15800000.0
2008-11-28 02:41:00,0.83785,0.83785,0.8375,0.8375,22200000.0
2008-11-28 02:42:00,0.8376,0.8376,0.83735,0.83745,41600000.0
2008-11-28 02:43:00,0.83745,0.83745,0.8373,0.8374,50800000.0
2008-11-28 02:44:00,0.83755,0.83765,0.83745,0.83765,35200000.0
2008-11-28 02:45:00,0.83775,0.8378,0.8375,0.83765,65200000.0
2008-11-28 02:46:00,0.8376,0.83765,0.83755,0.8376,31800000.0
2008-11-28 02:47:00,0.83755,0.8377,0.83755,0.8376,61800000.0
2008-11-28 02:48:00,0.8376,0.838,0.8376,0.8379,124800000.0
2008-11-28 02:49:00,0.83785,0.83785,0.8377,0.8377,125800000.0
2008-11-28 02:50:00,0.8378,0.838,0.8377,0.838,48000000.0
2008-11-28 02:51:00,0.83795,0.8381,0.83795,0.8381,127000000.0
2008-11-28 02:52:00,0.83805,0.83805,0.83785,0.83795,97000000.0
2008-11-28 02:53:00,0.838,0.8381,0.8379,0.83805,201900000.0
2008-11-28 02:54:00,0.838,0.8382,0.83775,0.8379,295200000.0
2008-11-28 02:55:00,0.83785,0.83815,0.8377,0.83815,143600000.0
2008-11-28 02:56:00,0.8381,0.8381,0.83775,0.83775,70200000.0
2008-11-28 02:57:00,0.83775,0.83775,0.8375,0.83765,83000000.0
2008-11-28 02:58:00,0.8376,0.83785,0.8376,0.83775,73400000.0
2008-11-28 02:59:00,0.83775,0.8378,0.83765,0.83765,41600000.0
2008-11-28 03:00:00,0.83765,0.8381,0.83765,0.83785,96000000.0
2008-11-28 03:01:00,0.83785,0.83785,0.83765,0.83775,98800000.0
2008-11-28 03:02:00,0.83785,0.83795,0.8378,0.8379,90800000.0
2008-11-28 03:03:00,0.8379,0.8379,0.8378,0.8378,48400000.0
2008-11-28 03:04:00,0.83785,0.8379,0.83785,0.8379,22400000.0
2008-11-28 03:05:00,0.8379,0.8379,0.8377,0.8378,271000000.0
2008-11-28 03:06:00,0.8378,0.83795,0.8378,0.8379,108600000.0
2008-11-28 03:07:00,0.8379,0.838,0.8379,0.83795,63800000.0
2008-11-28 03:08:00,0.83795,0.838,0.8379,0.83795,151600000.0
2008-11-28 03:09:00,0.83795,0.83805,0.8379,0.83805,183000000.0
2008-11-28 03:10:00,0.83805,0.83815,0.83785,0.83815,237200000.0
2008-11-28 03:11:00,0.83815,0.83815,0.8379,0.838,129800000.0
2008-11-28 03:12:00,0.83805,0.83805,0.838,0.838,36800000.0
2008-11-28 03:13:00,0.838,0.83805,0.83775,0.83805,317800000.0
2008-11-28 03:14:00,0.83805,0.8381,0.83795,0.83795,112000000.0
2008-11-28 03:15:00,0.838,0.8381,0.838,0.83805,75000000.0
2008-11-28 03:16:00,0.83815,0.83815,0.83795,0.83815,155000000.0
2008-11-28 03:17:00,0.8382,0.83825,0.838,0.8381,92600000.0
2008-11-28 03:18:00,0.8381,0.8382,0.83805,0.8382,203800000.0
2008-11-28 03:19:00,0.83815,0.83845,0.83815,0.8383,180200000.0
2008-11-28 03:20:00,0.8383,0.8384,0.83825,0.8384,162800000.0
2008-11-28 03:21:00,0.83825,0.8383,0.8381,0.83815,237800000.0
2008-11-28 03:22:00,0.8381,0.83815,0.83795,0.83805,63600000.0
2008-11-28 03:23:00,0.83805,0.8381,0.83805,0.8381,12800000.0
2008-11-28 03:24:00,0.8381,0.83825,0.8381,0.83825,53800000.0
2008-11-28 03:25:00,0.83825,0.83825,0.83815,0.8382,84000000.0
2008-11-28 03:26:00,0.8382,0.83845,0.8382,0.83845,109000000.0
2008-11-28 03:27:00,0.83845,0.8387,0.83845,0.8387,59800000.0
2008-11-28 03:28:00,0.83875,0.8388,0.83865,0.8387,107600000.0
2008-11-28 03:29:00,0.8387,0.8387,0.8386,0.8386,21800000.0
2008-11-28 03:30:00,0.8386,0.8386,0.8384,0.8385,63400000.0
2008-11-28 03:31:00,0.83855,0.8386,0.8385,0.83855,79000000.0
2008-11-28 03:32:00,0.83855,0.83855,0.83845,0.83845,12800000.0
2008-11-28 03:33:00,0.8385,0.83865,0.8385,0.83865,73800000.0
2008-11-28 03:34:00,0.8386,0.83865,0.8385,0.83865,110000000.0
2008-11-28 03:35:00,0.8386,0.8388,0.8386,0.8388,58400000.0
2008-11-28 03:36:00,0.8388,0.8388,0.83865,0.83865,36200000.0
2008-11-28 03:37:00,0.83865,0.83865,0.8386,0.8386,22000000.0
2008-11-28 03:38:00,0.8386,0.8387,0.83855,0.8387,52200000.0
2008-11-28 03:39:00,0.8387,0.83875,0.8387,0.83875,80400000.0
2008-11-28 03:40:00,0.83875,0.83875,0.8387,0.83875,227600000.0
2008-11-28 03:41:00,0.83875,0.83875,0.83845,0.8385,167400000.0
2008-11-28 03:42:00,0.8385,0.83855,0.8385,0.8385,135600000.0
2008-11-28 03:43:00,0.83855,0.83855,0.8385,0.83855,28400000.0
2008-11-28 03:44:00,0.83855,0.83855,0.8385,0.83855,37800000.0
2008-11-28 03:45:00,0.83855,0.83855,0.8385,0.8385,34200000.0
2008-11-28 03:46:00,0.8385,0.8385,0.8384,0.83845,60800000.0
2008-11-28 03:47:00,0.8385,0.8385,0.8384,0.83845,135600000.0
2008-11-28 03:48:00,0.8384,0.8387,0.8384,0.8387,74200000.0
2008-11-28 03:49:00,0.83865,0.83875,0.83845,0.83855,229200000.0
2008-11-28 03:50:00,0.8386,0.8386,0.83855,0.83855,21800000.0
2008-11-28 03:51:00,0.83836,0.83836,0.83807,0.83825,22200000.0
2008-11-28 03:52:00,0.83855,0.8386,0.83835,0.8386,78800000.0
2008-11-28 03:53:00,0.83855,0.83875,0.83845,0.8386,149400000.0
2008-11-28 03:54:00,0.8386,0.8386,0.83845,0.8385,85200000.0
2008-11-28 03:55:00,0.8385,0.8386,0.8385,0.8386,67200000.0
2008-11-28 03:56:00,0.8386,0.8388,0.83855,0.8386,159200000.0
2008-11-28 03:57:00,0.8386,0.8386,0.83845,0.83855,58200000.0
2008-11-28 03:58:00,0.8385,0.83875,0.8385,0.8387,102000000.0
2008-11-28 03:59:00,0.8387,0.8388,0.8385,0.8387,134800000.0
2008-11-28 04:00:00,0.83865,0.83865,0.8386,0.8386,50200000.0
2008-11-28 04:01:00,0.83855,0.8387,0.83855,0.83865,43000000.0
2008-11-28 04:02:00,0.83865,0.8387,0.83855,0.8386,173200000.0
2008-11-28 04:03:00,0.8386,0.8386,0.83845,0.83845,121800000.0
2008-11-28 04:04:00,0.83845,0.8386,0.83845,0.8386,60200000.0
2008-11-28 04:05:00,0.83855,0.83865,0.83855,0.83865,56800000.0
2008-11-28 04:06:00,0.83865,0.83865,0.8386,0.83865,60200000.0
2008-11-28 04:07:00,0.8386,0.83865,0.83855,0.83855,42800000.0
2008-11-28 04:08:00,0.8386,0.83865,0.8386,0.8386,15800000.0
2008-11-28 04:09:00,0.8387,0.8387,0.83865,0.8387,40800000.0
2008-11-28 04:10:00,0.8387,0.8387,0.8386,0.83865,53600000.0
2008-11-28 04:11:00,0.8386,0.83865,0.83855,0.8386,69400000.0
2008-11-28 04:12:00,0.83865,0.83865,0.8386,0.8386,44600000.0
2008-11-28 04:13:00,0.83865,0.8388,0.83865,0.83865,59400000.0
2008-11-28 04:14:00,0.83865,0.8387,0.83865,0.8387,23600000.0
2008-11-28 04:15:00,0.83865,0.8387,0.83865,0.8387,50000000.0
2008-11-28 04:16:00,0.8387,0.8387,0.8387,0.8387,3200000.0
2008-11-28 04:17:00,0.8387,0.8387,0.8387,0.8387,12400000.0
2008-11-28 04:18:00,0.8387,0.8388,0.8387,0.8387,18000000.0
2008-11-28 04:19:00,0.8387,0.8387,0.8385,0.8386,60600000.0
2008-11-28 04:20:00,0.8386,0.8387,0.8386,0.8387,31600000.0
2008-11-28 04:21:00,0.8387,0.8387,0.83845,0.8385,79800000.0
2008-11-28 04:22:00,0.8385,0.83865,0.8385,0.83865,32800000.0
2008-11-28 04:23:00,0.83865,0.83865,0.83865,0.83865,3200000.0
2008-11-28 04:24:00,0.83875,0.83885,0.83865,0.83865,113400000.0
2008-11-28 04:25:00,0.8387,0.8387,0.8387,0.8387,12400000.0
2008-11-28 04:26:00,0.8387,0.8387,0.83835,0.83835,209400000.0
2008-11-28 04:27:00,0.83835,0.83835,0.8381,0.83815,277400000.0
2008-11-28 04:28:00,0.8382,0.83825,0.8381,0.83825,327800000.0
2008-11-28 04:29:00,0.83825,0.83825,0.8381,0.83825,77600000.0
2008-11-28 04:30:00,0.8382,0.83825,0.83815,0.83815,192400000.0
2008-11-28 04:31:00,0.8382,0.8382,0.838,0.838,339400000.0
2008-11-28 04:32:00,0.838,0.8381,0.838,0.838,296800000.0
2008-11-28 04:33:00,0.838,0.83815,0.838,0.8381,182000000.0
2008-11-28 04:34:00,0.8381,0.83835,0.83805,0.83835,124800000.0
2008-11-28 04:35:00,0.83825,0.83825,0.83825,0.83825,10800000.0
2008-11-28 04:36:00,0.83825,0.8383,0.8381,0.8381,217800000.0
2008-11-28 04:37:00,0.8381,0.83815,0.83795,0.83815,155600000.0
2008-11-28 04:38:00,0.83815,0.83815,0.83805,0.83815,206200000.0
2008-11-28 04:39:00,0.83815,0.8384,0.8381,0.8384,338800000.0
2008-11-28 04:40:00,0.8384,0.8388,0.8384,0.83865,214000000.0
2008-11-28 04:41:00,0.83865,0.8388,0.8386,0.83875,274800000.0
2008-11-28 04:42:00,0.8387,0.8388,0.83865,0.83875,124800000.0
2008-11-28 04:43:00,0.8387,0.8388,0.83865,0.8388,147200000.0
2008-11-28 04:44:00,0.83875,0.83885,0.8387,0.8388,47600000.0
2008-11-28 04:45:00,0.8388,0.83885,0.83845,0.8385,254800000.0
2008-11-28 04:46:00,0.8385,0.8386,0.83835,0.83855,403400000.0
2008-11-28 04:47:00,0.8386,0.8389,0.8386,0.83865,264000000.0
2008-11-28 04:48:00,0.83865,0.8389,0.8386,0.83865,324000000.0
2008-11-28 04:49:00,0.83865,0.83895,0.83865,0.8388,216000000.0
2008-11-28 04:50:00,0.83875,0.83895,0.83865,0.8388,331000000.0
2008-11-28 04:51:00,0.8388,0.8388,0.83855,0.8387,208200000.0
2008-11-28 04:52:00,0.8387,0.8387,0.83845,0.8385,171800000.0
2008-11-28 04:53:00,0.83855,0.83855,0.83845,0.83845,110400000.0
2008-11-28 04:54:00,0.83845,0.8385,0.83825,0.83825,174000000.0
2008-11-28 04:55:00,0.83825,0.8384,0.83825,0.83835,161000000.0
2008-11-28 04:56:00,0.8384,0.83845,0.83835,0.8384,103400000.0
2008-11-28 04:57:00,0.83845,0.83855,0.83845,0.8385,125200000.0
2008-11-28 04:58:00,0.8385,0.83855,0.8385,0.83855,47600000.0
2008-11-28 04:59:00,0.83855,0.83855,0.838,0.838,155400000.0
2008-11-28 05:00:00,0.838,0.83805,0.8379,0.838,84600000.0
2008-11-28 05:01:00,0.83795,0.838,0.83775,0.8379,161000000.0
2008-11-28 05:02:00,0.8379,0.8385,0.8379,0.83835,141400000.0
2008-11-28 05:03:00,0.8383,0.8383,0.83805,0.8381,33600000.0
2008-11-28 05:04:00,0.83815,0.83835,0.8381,0.83825,36800000.0
2008-11-28 05:05:00,0.83825,0.83825,0.838,0.838,49400000.0
2008-11-28 05:06:00,0.838,0.838,0.838,0.838,25200000.0
2008-11-28 05:07:00,0.838,0.838,0.838,0.838,74400000.0
2008-11-28 05:08:00,0.838,0.838,0.83795,0.838,74800000.0
2008-11-28 05:09:00,0.838,0.8381,0.838,0.83805,50000000.0
2008-11-28 05:10:00,0.838,0.838,0.838,0.838,15800000.0
2008-11-28 05:11:00,0.838,0.83815,0.838,0.838,65400000.0
2008-11-28 05:12:00,0.838,0.838,0.83785,0.83795,146800000.0
2008-11-28 05:13:00,0.838,0.83815,0.838,0.83805,44000000.0
2008-11-28 05:14:00,0.83805,0.83805,0.83785,0.838,201600000.0
2008-11-28 05:15:00,0.838,0.838,0.8378,0.8378,24200000.0
2008-11-28 05:16:00,0.83785,0.838,0.83775,0.83775,111400000.0
2008-11-28 05:17:00,0.83785,0.83795,0.83775,0.8379,45200000.0
2008-11-28 05:18:00,0.83795,0.83795,0.8378,0.83795,64400000.0
2008-11-28 05:19:00,0.83785,0.8381,0.8378,0.8379,80000000.0
2008-11-28 05:20:00,0.8379,0.83805,0.8379,0.83795,25600000.0
2008-11-28 05:21:00,0.83795,0.83805,0.83795,0.838,81400000.0
2008-11-28 05:22:00,0.838,0.83805,0.8377,0.8377,91000000.0
2008-11-28 05:23:00,0.8376,0.8376,0.83705,0.83725,267399999.0
2008-11-28 05:24:00,0.83725,0.8373,0.83725,0.8373,47800000.0
2008-11-28 05:25:00,0.8373,0.83735,0.8373,0.8373,30200000.0
2008-11-28 05:26:00,0.83735,0.8374,0.83735,0.8374,9600000.0
2008-11-28 05:27:00,0.83745,0.83745,0.8373,0.83745,36800000.0
2008-11-28 05:28:00,0.83745,0.83745,0.8374,0.8374,23000000.0
2008-11-28 05:29:00,0.83745,0.8375,0.8374,0.83745,95000000.0
2008-11-28 05:30:00,0.83745,0.83745,0.8374,0.83745,72000000.0
2008-11-28 05:31:00,0.83745,0.83745,0.83745,0.83745,18600000.0
2008-11-28 05:32:00,0.83745,0.8375,0.8374,0.8374,81000000.0
2008-11-28 05:33:00,0.8374,0.8375,0.8373,0.8373,200400000.0
2008-11-28 05:34:00,0.8373,0.83735,0.8373,0.83735,52400000.0
2008-11-28 05:35:00,0.8374,0.83755,0.8374,0.8375,135000000.0
2008-11-28 05:36:00,0.8375,0.83755,0.8375,0.8375,36400000.0
2008-11-28 05:37:00,0.8375,0.8378,0.8375,0.83775,64200000.0
2008-11-28 05:38:00,0.83775,0.83785,0.83775,0.83785,31800000.0
2008-11-28 05:39:00,0.8378,0.8378,0.8378,0.8378,3200000.0
2008-11-28 05:40:00,0.8378,0.83785,0.83765,0.8377,71800000.0
2008-11-28 05:41:00,0.83765,0.83765,0.83765,0.83765,3200000.0
2008-11-28 05:42:00,0.83765,0.8377,0.83755,0.83755,52200000.0
2008-11-28 05:43:00,0.8376,0.83765,0.8375,0.83755,100000000.0
2008-11-28 05:44:00,0.83755,0.83765,0.8375,0.83765,182200000.0
2008-11-28 05:45:00,0.8376,0.8376,0.8375,0.8376,54000000.0
2008-11-28 05:46:00,0.83755,0.83755,0.8374,0.8374,78000000.0
2008-11-28 05:47:00,0.8374,0.8375,0.8374,0.83745,101200000.0
2008-11-28 05:48:00,0.83745,0.83755,0.83745,0.83745,65800000.0
2008-11-28 05:49:00,0.8375,0.8375,0.83735,0.83735,25600000.0
2008-11-28 05:50:00,0.8374,0.8375,0.8374,0.83745,62000000.0
2008-11-28 05:51:00,0.8374,0.8375,0.8374,0.8375,88200000.0
2008-11-28 05:52:00,0.8375,0.83755,0.83745,0.83745,58400000.0
2008-11-28 05:53:00,0.8375,0.8386,0.83735,0.8383,130060000.0
2008-11-28 05:54:00,0.8383,0.8383,0.8379,0.8382,48400000.0
2008-11-28 05:55:00,0.83795,0.8381,0.8379,0.83805,41600000.0
2008-11-28 05:56:00,0.83805,0.83805,0.8377,0.83775,120600000.0
2008-11-28 05:57:00,0.83775,0.83785,0.83775,0.83785,114200000.0
2008-11-28 05:58:00,0.83785,0.83785,0.83775,0.83775,20800000.0
2008-11-28 05:59:00,0.83775,0.83785,0.83775,0.8378,50000000.0
2008-11-28 06:00:00,0.83775,0.83775,0.83755,0.83755,74000000.0
2008-11-28 06:01:00,0.83755,0.83755,0.8375,0.83755,17200000.0
2008-11-28 06:02:00,0.8377,0.83775,0.8375,0.83755,35000000.0
2008-11-28 06:03:00,0.8376,0.8376,0.8376,0.8376,4400000.0
2008-11-28 06:04:00,0.83765,0.83765,0.8376,0.8376,18200000.0
2008-11-28 06:05:00,0.83765,0.83765,0.8376,0.83765,37600000.0
2008-11-28 06:06:00,0.83765,0.83775,0.83765,0.83765,27400000.0
2008-11-28 06:07:00,0.8376,0.83765,0.8376,0.8376,156200000.0
2008-11-28 06:08:00,0.8376,0.83765,0.8376,0.8376,40600000.0
2008-11-28 06:09:00,0.8376,0.8376,0.83755,0.8376,18600000.0
2008-11-28 06:10:00,0.8376,0.8376,0.8376,0.8376,18400000.0
2008-11-28 06:11:00,0.8376,0.83765,0.8376,0.83765,35800000.0
2008-11-28 06:12:00,0.83765,0.83765,0.8376,0.8376,47200000.0
2008-11-28 06:13:00,0.8376,0.838,0.8376,0.83795,93400000.0
2008-11-28 06:14:00,0.8379,0.83795,0.8376,0.8376,155000000.0
2008-11-28 06:15:00,0.8376,0.83765,0.8376,0.83765,23600000.0
2008-11-28 06:16:00,0.83765,0.83765,0.8376,0.8376,23200000.0
2008-11-28 06:17:00,0.8376,0.8378,0.8376,0.8378,146400000.0
2008-11-28 06:18:00,0.8378,0.838,0.83765,0.8377,173800000.0
2008-11-28 06:19:00,0.8378,0.8378,0.8377,0.8377,40400000.0
2008-11-28 06:20:00,0.8377,0.83775,0.8376,0.8376,134600000.0
2008-11-28 06:21:00,0.8376,0.83765,0.8376,0.83765,39600000.0
2008-11-28 06:22:00,0.83765,0.83775,0.8376,0.8377,72400000.0
2008-11-28 06:23:00,0.83785,0.83795,0.8378,0.83795,69200000.0
2008-11-28 06:24:00,0.83795,0.838,0.8379,0.8379,46000000.0
2008-11-28 06:25:00,0.8379,0.83795,0.8379,0.8379,117400000.0
2008-11-28 06:26:00,0.8379,0.83815,0.83785,0.83805,119200000.0
2008-11-28 06:27:00,0.83805,0.83815,0.838,0.838,55200000.0
2008-11-28 06:28:00,0.838,0.838,0.838,0.838,3200000.0
2008-11-28 06:29:00,0.8381,0.8381,0.838,0.83805,15800000.0
2008-11-28 06:30:00,0.8381,0.8381,0.83805,0.83805,15800000.0
2008-11-28 06:31:00,0.8381,0.83825,0.8381,0.83825,41200000.0
2008-11-28 06:32:00,0.83825,0.8383,0.8382,0.83825,31600000.0
2008-11-28 06:33:00,0.83825,0.8383,0.8382,0.8383,67000000.0
2008-11-28 06:34:00,0.83835,0.8384,0.8382,0.8382,68800000.0
2008-11-28 06:35:00,0.83815,0.83815,0.8381,0.8381,7600000.0
2008-11-28 06:36:00,0.8381,0.8383,0.838,0.8382,159000000.0
2008-11-28 06:37:00,0.8382,0.8382,0.83805,0.83815,78400000.0
2008-11-28 06:38:00,0.83815,0.83815,0.8381,0.83815,31600000.0
2008-11-28 06:39:00,0.8382,0.83825,0.83815,0.83815,53600000.0
2008-11-28 06:40:00,0.83825,0.83825,0.83815,0.83815,9600000.0
2008-11-28 06:41:00,0.8382,0.8382,0.83815,0.83815,28600000.0
2008-11-28 06:42:00,0.83815,0.8382,0.83815,0.83815,9400000.0
2008-11-28 06:43:00,0.83815,0.8382,0.8379,0.8381,150800000.0
2008-11-28 06:44:00,0.83815,0.8382,0.83795,0.838,81400000.0
2008-11-28 06:45:00,0.83795,0.8381,0.83795,0.838,29000000.0
2008-11-28 06:46:00,0.838,0.838,0.8378,0.8379,53600000.0
2008-11-28 06:47:00,0.8379,0.83805,0.8379,0.83805,19200000.0
2008-11-28 06:48:00,0.83805,0.83815,0.838,0.838,61600000.0
2008-11-28 06:49:00,0.838,0.8381,0.838,0.83805,15800000.0
2008-11-28 06:50:00,0.83805,0.83805,0.83805,0.83805,3200000.0
2008-11-28 06:51:00,0.8381,0.83815,0.83805,0.8381,25400000.0
2008-11-28 06:52:00,0.83815,0.83815,0.83805,0.83815,167200000.0
2008-11-28 06:53:00,0.83815,0.83825,0.838,0.83815,190000000.0
2008-11-28 06:54:00,0.83805,0.83825,0.83805,0.83815,83400000.0
2008-11-28 06:55:00,0.8381,0.8381,0.838,0.83805,44400000.0
2008-11-28 06:56:00,0.83805,0.83825,0.83805,0.8382,161200000.0
2008-11-28 06:57:00,0.8382,0.83825,0.83815,0.83815,74800000.0
2008-11-28 06:58:00,0.83815,0.8384,0.83815,0.83835,76200000.0
2008-11-28 06:59:00,0.8383,0.83835,0.8382,0.8383,72400000.0
2008-11-28 07:00:00,0.8383,0.83835,0.8383,0.83835,8000000.0
2008-11-28 07:01:00,0.83835,0.8385,0.8383,0.83835,75000000.0
2008-11-28 07:02:00,0.83835,0.8384,0.8383,0.8383,75400000.0
2008-11-28 07:03:00,0.8383,0.8384,0.83825,0.83825,95000000.0
2008-11-28 07:04:00,0.83825,0.8384,0.83825,0.83835,103200000.0
2008-11-28 07:05:00,0.8384,0.83845,0.8383,0.8384,90200000.0
2008-11-28 07:06:00,0.83835,0.83835,0.83815,0.83835,183200000.0
2008-11-28 07:07:00,0.83835,0.83835,0.8383,0.8383,51400000.0
2008-11-28 07:08:00,0.8383,0.8383,0.8383,0.8383,45000000.0
2008-11-28 07:09:00,0.8383,0.83835,0.8383,0.8383,19200000.0
2008-11-28 07:10:00,0.8383,0.83845,0.8383,0.83835,64000000.0
2008-11-28 07:11:00,0.8384,0.8384,0.83815,0.83835,170000000.0
2008-11-28 07:12:00,0.8384,0.8384,0.83825,0.8383,56000000.0
2008-11-28 07:13:00,0.83825,0.83865,0.83805,0.83865,147000000.0
2008-11-28 07:14:00,0.83865,0.8387,0.83835,0.8385,157200000.0
2008-11-28 07:15:00,0.83865,0.83875,0.8385,0.8387,185200000.0
2008-11-28 07:16:00,0.8387,0.8388,0.83865,0.83875,138600000.0
2008-11-28 07:17:00,0.83875,0.83875,0.8387,0.8387,45200000.0
2008-11-28 07:18:00,0.8387,0.8387,0.83795,0.83815,123200000.0
2008-11-28 07:19:00,0.83815,0.83815,0.83795,0.838,96200000.0
2008-11-28 07:20:00,0.83795,0.8385,0.8377,0.8385,259000000.0
2008-11-28 07:21:00,0.83855,0.83855,0.83795,0.83815,219600000.0
2008-11-28 07:22:00,0.8382,0.8383,0.83815,0.8382,84000000.0
2008-11-28 07:23:00,0.8382,0.8382,0.83795,0.83795,87400000.0
2008-11-28 07:24:00,0.838,0.83815,0.8379,0.83805,143600000.0
2008-11-28 07:25:00,0.8381,0.8381,0.8379,0.8379,39200000.0
2008-11-28 07:26:00,0.8379,0.8379,0.8378,0.8378,16000000.0
2008-11-28 07:27:00,0.83785,0.8379,0.83775,0.83785,81000000.0
2008-11-28 07:28:00,0.8379,0.83795,0.83785,0.8379,63400000.0
2008-11-28 07:29:00,0.83785,0.8379,0.8378,0.83785,23200000.0
2008-11-28 07:30:00,0.83785,0.8379,0.83785,0.83785,15800000.0
2008-11-28 07:31:00,0.83785,0.8383,0.83785,0.8381,143400000.0
2008-11-28 07:32:00,0.8381,0.83825,0.83805,0.83815,174600000.0
2008-11-28 07:33:00,0.83845,0.8385,0.8384,0.8384,34800000.0
2008-11-28 07:34:00,0.8384,0.83865,0.8381,0.83815,177400000.0
2008-11-28 07:35:00,0.83815,0.83815,0.8379,0.838,63000000.0
2008-11-28 07:36:00,0.8381,0.83825,0.8381,0.8382,12600000.0
2008-11-28 07:37:00,0.83825,0.8383,0.8382,0.8383,21000000.0
2008-11-28 07:38:00,0.83825,0.8383,0.8382,0.8383,25200000.0
2008-11-28 07:39:00,0.83825,0.83855,0.83825,0.8383,50000000.0
2008-11-28 07:40:00,0.8385,0.83855,0.83815,0.83835,48200000.0
2008-11-28 07:41:00,0.83835,0.83845,0.83825,0.83835,94200000.0
2008-11-28 07:42:00,0.83835,0.8384,0.8383,0.8384,53600000.0
2008-11-28 07:43:00,0.8384,0.8384,0.8383,0.8384,15800000.0
2008-11-28 07:44:00,0.8384,0.8384,0.83805,0.8384,88200000.0
2008-11-28 07:45:00,0.8384,0.8384,0.83825,0.83825,17400000.0
2008-11-28 07:46:00,0.8383,0.8383,0.83795,0.83795,88800000.0
2008-11-28 07:47:00,0.8381,0.83835,0.83765,0.83765,97800000.0
2008-11-28 07:48:00,0.83765,0.8377,0.83715,0.83755,190400000.0
2008-11-28 07:49:00,0.83755,0.8383,0.83745,0.8376,174000000.0
2008-11-28 07:50:00,0.83775,0.838,0.8375,0.838,166200000.0
2008-11-28 07:51:00,0.838,0.838,0.8378,0.83785,93200000.0
2008-11-28 07:52:00,0.83785,0.8379,0.8378,0.8379,16200000.0
2008-11-28 07:53:00,0.83785,0.8379,0.8378,0.8379,74800000.0
2008-11-28 07:54:00,0.8379,0.83795,0.83775,0.83775,31800000.0
2008-11-28 07:55:00,0.83775,0.83775,0.83765,0.83765,28600000.0
2008-11-28 07:56:00,0.83765,0.83765,0.83755,0.8376,41800000.0
2008-11-28 07:57:00,0.83765,0.83785,0.8376,0.8378,85000000.0
2008-11-28 07:58:00,0.83775,0.8378,0.83755,0.83755,135000000.0
2008-11-28 07:59:00,0.8376,0.83765,0.83755,0.8376,48400000.0
2008-11-28 08:00:00,0.83765,0.8379,0.83765,0.83775,29800000.0
2008-11-28 08:01:00,0.83775,0.8378,0.83765,0.83765,33200000.0
2008-11-28 08:02:00,0.83755,0.83755,0.83725,0.8374,97000000.0
2008-11-28 08:03:00,0.83745,0.83755,0.83745,0.83755,38800000.0
2008-11-28 08:04:00,0.8375,0.83755,0.83745,0.83745,39600000.0
2008-11-28 08:05:00,0.83745,0.83765,0.83745,0.83765,143600000.0
2008-11-28 08:06:00,0.8377,0.8378,0.83755,0.8376,145200000.0
2008-11-28 08:07:00,0.83765,0.8381,0.8376,0.8378,122000000.0
2008-11-28 08:08:00,0.8378,0.8378,0.8378,0.8378,20000000.0
2008-11-28 08:09:00,0.8378,0.8378,0.8377,0.83775,37600000.0
2008-11-28 08:10:00,0.8377,0.8378,0.8376,0.8378,102200000.0
2008-11-28 08:11:00,0.83775,0.8378,0.83765,0.83775,88800000.0
2008-11-28 08:12:00,0.83775,0.83785,0.83775,0.83775,20000000.0
2008-11-28 08:13:00,0.83775,0.83775,0.83775,0.83775,9600000.0
2008-11-28 08:14:00,0.83775,0.83775,0.83775,0.83775,6400000.0
2008-11-28 08:15:00,0.83775,0.83775,0.8373,0.8376,413400000.0
2008-11-28 08:16:00,0.8376,0.8376,0.83735,0.8374,285000000.0
2008-11-28 08:17:00,0.83745,0.83755,0.8374,0.83745,53200000.0
2008-11-28 08:18:00,0.83745,0.83745,0.8373,0.83735,55600000.0
2008-11-28 08:19:00,0.83735,0.83735,0.83715,0.8373,163200000.0
2008-11-28 08:20:00,0.83735,0.8376,0.8373,0.83755,178200000.0
2008-11-28 08:21:00,0.83765,0.8377,0.83765,0.8377,47800000.0
2008-11-28 08:22:00,0.83765,0.8379,0.8376,0.83785,269000000.0
2008-11-28 08:23:00,0.83785,0.83785,0.8375,0.8376,119600000.0
2008-11-28 08:24:00,0.8377,0.8377,0.8373,0.8373,205800000.0
2008-11-28 08:25:00,0.8374,0.83755,0.8373,0.8374,122600000.0
2008-11-28 08:26:00,0.8374,0.8374,0.83715,0.83725,108600000.0
2008-11-28 08:27:00,0.8373,0.83735,0.83725,0.83735,19200000.0
2008-11-28 08:28:00,0.83735,0.83735,0.83705,0.8371,104800000.0
2008-11-28 08:29:00,0.8371,0.8377,0.83695,0.83765,164800000.0
2008-11-28 08:30:00,0.8378,0.8378,0.8376,0.83775,242600000.0
2008-11-28 08:31:00,0.83775,0.8378,0.83765,0.83775,199200000.0
2008-11-28 08:32:00,0.83775,0.8378,0.8374,0.83745,124200000.0
2008-11-28 08:33:00,0.8376,0.8379,0.8376,0.83775,116400000.0
2008-11-28 08:34:00,0.8378,0.8379,0.83775,0.8379,122200000.0
2008-11-28 08:35:00,0.8379,0.83805,0.8379,0.83795,82400000.0
2008-11-28 08:36:00,0.83795,0.838,0.83795,0.83795,51000000.0
2008-11-28 08:37:00,0.83795,0.83795,0.83785,0.83785,130600000.0
2008-11-28 08:38:00,0.83785,0.83795,0.83785,0.8379,57600000.0
2008-11-28 08:39:00,0.8379,0.83795,0.8379,0.83795,45400000.0
2008-11-28 08:40:00,0.838,0.838,0.8379,0.83795,68600000.0
2008-11-28 08:41:00,0.838,0.8381,0.83785,0.83795,248200000.0
2008-11-28 08:42:00,0.8379,0.8379,0.8377,0.83775,114800000.0
2008-11-28 08:43:00,0.83775,0.83785,0.8375,0.83765,313600000.0
2008-11-28 08:44:00,0.83765,0.83775,0.83755,0.8377,50000000.0
2008-11-28 08:45:00,0.83765,0.8377,0.8376,0.8376,28200000.0
2008-11-28 08:46:00,0.83755,0.8377,0.83755,0.8376,34200000.0
2008-11-28 08:47:00,0.83765,0.83765,0.8374,0.8374,49400000.0
2008-11-28 08:48:00,0.8374,0.83785,0.8374,0.8377,171400000.0
2008-11-28 08:49:00,0.8377,0.8378,0.8376,0.83765,203200000.0
2008-11-28 08:50:00,0.83765,0.83775,0.8376,0.8377,183000000.0
2008-11-28 08:51:00,0.8377,0.83775,0.8377,0.83775,79400000.0
2008-11-28 08:52:00,0.83764,0.83786,0.83752,0.8377,289700000.0
2008-11-28 08:53:00,0.83775,0.8379,0.8377,0.8379,92800000.0
2008-11-28 08:54:00,0.8379,0.8379,0.8377,0.8377,147000000.0
2008-11-28 08:55:00,0.8377,0.8377,0.83765,0.8377,29200000.0
2008-11-28 08:56:00,0.8377,0.83785,0.8377,0.8378,123200000.0
2008-11-28 08:57:00,0.8378,0.8384,0.8378,0.8383,387200000.0
2008-11-28 08:58:00,0.83835,0.8384,0.8379,0.83795,134600000.0
2008-11-28 08:59:00,0.8379,0.83815,0.8377,0.83815,99800000.0
2008-11-28 09:00:00,0.83815,0.8384,0.83815,0.8383,89400000.0
2008-11-28 09:01:00,0.83835,0.83845,0.8382,0.83825,135600000.0
2008-11-28 09:02:00,0.8382,0.8383,0.83805,0.8381,261600000.0
2008-11-28 09:03:00,0.838,0.83815,0.8379,0.83795,197600000.0
2008-11-28 09:04:00,0.8381,0.8381,0.8377,0.8377,196400000.0
2008-11-28 09:05:00,0.8377,0.83805,0.8376,0.83785,169200000.0
2008-11-28 09:06:00,0.83785,0.8382,0.8378,0.83815,224200000.0
2008-11-28 09:07:00,0.83815,0.83825,0.838,0.8382,137600000.0
2008-11-28 09:08:00,0.83825,0.83825,0.83805,0.83805,92000000.0
2008-11-28 09:09:00,0.8381,0.8383,0.83805,0.8382,167600000.0
2008-11-28 09:10:00,0.8382,0.83845,0.8381,0.83845,297000000.0
2008-11-28 09:11:00,0.83845,0.8385,0.83835,0.83845,157200000.0
2008-11-28 09:12:00,0.8385,0.83855,0.8384,0.8385,331800000.0
2008-11-28 09:13:00,0.8385,0.83875,0.83845,0.8387,540200000.0
2008-11-28 09:14:00,0.83865,0.83885,0.8386,0.83865,318000000.0
2008-11-28 09:15:00,0.83865,0.83865,0.8384,0.83855,263200000.0
2008-11-28 09:16:00,0.83855,0.8386,0.83845,0.83855,305400000.0
2008-11-28 09:17:00,0.8386,0.8388,0.83855,0.83875,254000000.0
2008-11-28 09:18:00,0.83875,0.8391,0.83875,0.8391,223000000.0
2008-11-28 09:19:00,0.839,0.83905,0.83865,0.8387,199800000.0
2008-11-28 09:20:00,0.83875,0.83885,0.8387,0.8388,307000000.0
2008-11-28 09:21:00,0.8388,0.8388,0.83865,0.83865,167200000.0
2008-11-28 09:22:00,0.83865,0.8387,0.83865,0.83865,91200000.0
2008-11-28 09:23:00,0.83865,0.83875,0.83845,0.83845,106200000.0
2008-11-28 09:24:00,0.83845,0.83865,0.8383,0.83865,293600000.0
2008-11-28 09:25:00,0.8387,0.83885,0.8386,0.8388,408000000.0
2008-11-28 09:26:00,0.8388,0.83885,0.8387,0.83875,150400000.0
2008-11-28 09:27:00,0.83875,0.83875,0.83845,0.83865,208200000.0
2008-11-28 09:28:00,0.83865,0.8388,0.83865,0.83875,65200000.0
2008-11-28 09:29:00,0.8388,0.8389,0.83875,0.8388,219200000.0
2008-11-28 09:30:00,0.8388,0.83885,0.83865,0.83865,241200000.0
2008-11-28 09:31:00,0.83865,0.83865,0.8385,0.8386,406200000.0
2008-11-28 09:32:00,0.8386,0.83875,0.8383,0.83835,554600000.0
2008-11-28 09:33:00,0.83835,0.83835,0.838,0.8383,331400000.0
2008-11-28 09:34:00,0.8383,0.83865,0.83825,0.8384,238200000.0
2008-11-28 09:35:00,0.83835,0.8384,0.83825,0.83825,174000000.0
2008-11-28 09:36:00,0.83825,0.8384,0.83825,0.8383,206800000.0
2008-11-28 09:37:00,0.8383,0.8383,0.8382,0.8382,283400000.0
2008-11-28 09:38:00,0.8382,0.8383,0.8382,0.8382,332400000.0
2008-11-28 09:39:00,0.8382,0.83865,0.83815,0.8386,321300000.0
2008-11-28 09:40:00,0.8386,0.8387,0.8385,0.83855,254400000.0
2008-11-28 09:41:00,0.8385,0.83855,0.83835,0.8385,465400000.0
2008-11-28 09:42:00,0.83845,0.8387,0.8383,0.8387,460200000.0
2008-11-28 09:43:00,0.8387,0.8388,0.8387,0.8387,308600000.0
2008-11-28 09:44:00,0.8387,0.83885,0.8385,0.83865,282400000.0
2008-11-28 09:45:00,0.83865,0.8388,0.8386,0.8388,335600000.0
2008-11-28 09:46:00,0.8388,0.8388,0.8387,0.83875,354600000.0
2008-11-28 09:47:00,0.83875,0.8388,0.8385,0.8388,426800000.0
2008-11-28 09:48:00,0.8388,0.8391,0.83875,0.83895,543000000.0
2008-11-28 09:49:00,0.83895,0.83905,0.8387,0.8387,435400000.0
2008-11-28 09:50:00,0.8387,0.83885,0.83865,0.83885,409800000.0
2008-11-28 09:51:00,0.83885,0.83895,0.8385,0.8385,574000000.0
2008-11-28 09:52:00,0.8385,0.8385,0.83845,0.8385,214400000.0
2008-11-28 09:53:00,0.8385,0.8387,0.8385,0.8387,236000000.0
2008-11-28 09:54:00,0.8387,0.83875,0.83855,0.83855,189800000.0
2008-11-28 09:55:00,0.83855,0.83865,0.8385,0.8386,350600000.0
2008-11-28 09:56:00,0.8386,0.83875,0.8386,0.83875,304600000.0
2008-11-28 09:57:00,0.83875,0.8388,0.8385,0.83855,222400000.0
2008-11-28 09:58:00,0.8385,0.8386,0.8385,0.8385,116600000.0
2008-11-28 09:59:00,0.83855,0.8387,0.8385,0.8386,347200000.0
2008-11-28 10:00:00,0.8386,0.83865,0.8384,0.8384,187200000.0
2008-11-28 10:01:00,0.8384,0.8387,0.8384,0.8386,420200000.0
2008-11-28 10:02:00,0.8386,0.8389,0.83855,0.83885,488200000.0
2008-11-28 10:03:00,0.8388,0.8388,0.83855,0.83855,298800000.0
2008-11-28 10:04:00,0.83855,0.8386,0.8384,0.83845,441800000.0
2008-11-28 10:05:00,0.83845,0.83855,0.83845,0.83845,354600000.0
2008-11-28 10:06:00,0.8384,0.83845,0.8384,0.83845,209400000.0
2008-11-28 10:07:00,0.8384,0.83855,0.8384,0.8385,255200001.0
2008-11-28 10:08:00,0.8385,0.83865,0.8385,0.8385,409800001.0
2008-11-28 10:09:00,0.8385,0.83855,0.8385,0.8385,84000000.0
2008-11-28 10:10:00,0.83855,0.8387,0.8385,0.8386,447200000.0
2008-11-28 10:11:00,0.83865,0.83865,0.8385,0.83865,280200000.0
2008-11-28 10:12:00,0.8386,0.83885,0.8386,0.83885,515800000.0
2008-11-28 10:13:00,0.83885,0.8391,0.8388,0.839,578400000.0
2008-11-28 10:14:00,0.839,0.8391,0.83895,0.8391,334400000.0
2008-11-28 10:15:00,0.83905,0.83945,0.839,0.83945,514000000.0
2008-11-28 10:16:00,0.83955,0.84005,0.83955,0.84005,346800000.0
2008-11-28 10:17:00,0.83995,0.84005,0.8399,0.83995,251200000.0
2008-11-28 10:18:00,0.83995,0.84,0.8398,0.83995,673600000.0
2008-11-28 10:19:00,0.83995,0.84005,0.83985,0.83995,395800000.0
2008-11-28 10:20:00,0.8399,0.8399,0.83905,0.8391,481800000.0
2008-11-28 10:21:00,0.8392,0.83925,0.83855,0.8388,645600000.0
2008-11-28 10:22:00,0.8388,0.8388,0.8384,0.83845,340400000.0
2008-11-28 10:23:00,0.8384,0.83845,0.838,0.838,398800000.0
2008-11-28 10:24:00,0.838,0.838,0.83785,0.838,437400000.0
2008-11-28 10:25:00,0.838,0.83825,0.838,0.83815,386800000.0
2008-11-28 10:26:00,0.8381,0.8382,0.83805,0.8382,296200000.0
2008-11-28 10:27:00,0.8382,0.83835,0.83815,0.83815,300200000.0
2008-11-28 10:28:00,0.83815,0.8383,0.83795,0.838,577000000.0
2008-11-28 10:29:00,0.838,0.838,0.83775,0.8379,386600000.0
2008-11-28 10:30:00,0.8379,0.838,0.83785,0.83785,254400000.0
2008-11-28 10:31:00,0.83785,0.83795,0.83775,0.8379,551600000.0
2008-11-28 10:32:00,0.8379,0.8379,0.8378,0.83785,136200000.0
2008-11-28 10:33:00,0.83785,0.83795,0.83785,0.8379,43000000.0
2008-11-28 10:34:00,0.83785,0.83795,0.8378,0.83785,175800000.0
2008-11-28 10:35:00,0.83785,0.8379,0.8377,0.8378,497000000.0
2008-11-28 10:36:00,0.83785,0.83785,0.8377,0.83785,595000000.0
2008-11-28 10:37:00,0.83785,0.8379,0.83775,0.83785,543000000.0
2008-11-28 10:38:00,0.83785,0.8379,0.83775,0.8378,274200000.0
2008-11-28 10:39:00,0.8378,0.83785,0.83775,0.8378,348200000.0
2008-11-28 10:40:00,0.83785,0.83785,0.83775,0.8378,228800000.0
2008-11-28 10:41:00,0.8378,0.8379,0.83775,0.83785,206200000.0
2008-11-28 10:42:00,0.8379,0.83795,0.83775,0.8379,180000000.0
2008-11-28 10:43:00,0.83785,0.83795,0.83775,0.83775,400200000.0
2008-11-28 10:44:00,0.83775,0.83785,0.8377,0.83785,291800000.0
2008-11-28 10:45:00,0.83785,0.838,0.83775,0.83785,584200000.0
2008-11-28 10:46:00,0.83785,0.8379,0.8377,0.8378,460800000.0
2008-11-28 10:47:00,0.8378,0.83785,0.83765,0.83775,450200000.0
2008-11-28 10:48:00,0.83775,0.838,0.8377,0.83795,400800000.0
2008-11-28 10:49:00,0.8379,0.83795,0.8377,0.83785,311600000.0
2008-11-28 10:50:00,0.83785,0.83805,0.83775,0.8379,615400000.0
2008-11-28 10:51:00,0.8379,0.83815,0.8379,0.8381,683000000.0
2008-11-28 10:52:00,0.8381,0.8381,0.8379,0.8379,517800000.0
2008-11-28 10:53:00,0.8379,0.838,0.8378,0.83785,420200000.0
2008-11-28 10:54:00,0.83785,0.83805,0.8378,0.8379,585600000.0
2008-11-28 10:55:00,0.8379,0.83795,0.83785,0.83795,302200000.0
2008-11-28 10:56:00,0.83795,0.838,0.83785,0.83795,207200000.0
2008-11-28 10:57:00,0.83795,0.83845,0.8379,0.83835,639800000.0
2008-11-28 10:58:00,0.83835,0.8385,0.83815,0.83825,411000000.0
2008-11-28 10:59:00,0.8382,0.83825,0.83805,0.8381,539400000.0
2008-11-28 11:00:00,0.8381,0.8381,0.8379,0.8379,502600000.0
2008-11-28 11:01:00,0.83785,0.8383,0.83785,0.8381,678800000.0
2008-11-28 11:02:00,0.8381,0.8383,0.83805,0.8382,412400000.0
2008-11-28 11:03:00,0.83825,0.8383,0.83815,0.83825,308400000.0
2008-11-28 11:04:00,0.83825,0.8383,0.8376,0.8376,443400000.0
2008-11-28 11:05:00,0.8376,0.8376,0.83685,0.8369,752200000.0
2008-11-28 11:06:00,0.83695,0.83695,0.83625,0.8364,769500000.0
2008-11-28 11:07:00,0.8364,0.8367,0.8362,0.8362,717200000.0
2008-11-28 11:08:00,0.83625,0.8366,0.83625,0.8364,671600000.0
2008-11-28 11:09:00,0.8364,0.83645,0.8363,0.8364,420200000.0
2008-11-28 11:10:00,0.8364,0.83645,0.83615,0.83635,607800000.0
2008-11-28 11:11:00,0.83635,0.83655,0.8363,0.8365,645300000.0
2008-11-28 11:12:00,0.8365,0.8366,0.83645,0.83655,833600000.0
2008-11-28 11:13:00,0.8366,0.83675,0.83655,0.8367,447600000.0
2008-11-28 11:14:00,0.8368,0.8368,0.8362,0.8362,733600000.0
2008-11-28 11:15:00,0.83625,0.83625,0.83565,0.83575,729400001.0
2008-11-28 11:16:00,0.83575,0.83575,0.83535,0.83535,447400000.0
2008-11-28 11:17:00,0.83535,0.83535,0.83505,0.8352,459800000.0
2008-11-28 11:18:00,0.8352,0.8354,0.83515,0.8352,526000000.0
2008-11-28 11:19:00,0.8352,0.8358,0.8352,0.8358,661200000.0
2008-11-28 11:20:00,0.8358,0.83615,0.83575,0.83585,551800000.0
2008-11-28 11:21:00,0.83585,0.83585,0.83545,0.8355,693000000.0
2008-11-28 11:22:00,0.83555,0.8357,0.8351,0.83515,740600000.0
2008-11-28 11:23:00,0.8351,0.8356,0.83505,0.83555,303400000.0
2008-11-28 11:24:00,0.83555,0.8358,0.8355,0.83575,741800000.0
2008-11-28 11:25:00,0.83575,0.8362,0.83575,0.83615,740400000.0
2008-11-28 11:26:00,0.83615,0.8364,0.8361,0.8363,629199998.0
2008-11-28 11:27:00,0.83635,0.83655,0.83615,0.8365,736200003.0
2008-11-28 11:28:00,0.8366,0.8371,0.8363,0.83705,385600000.0
2008-11-28 11:29:00,0.83705,0.8371,0.8366,0.83665,555600000.0
2008-11-28 11:30:00,0.8367,0.83675,0.83615,0.83675,598200000.0
2008-11-28 11:31:00,0.83675,0.83685,0.8363,0.8363,629000000.0
2008-11-28 11:32:00,0.8363,0.8364,0.8362,0.83625,396000000.0
2008-11-28 11:33:00,0.83625,0.8367,0.8361,0.8361,521800000.0
2008-11-28 11:34:00,0.8361,0.8363,0.83575,0.83575,621000000.0
2008-11-28 11:35:00,0.83575,0.83575,0.8354,0.8355,735400000.0
2008-11-28 11:36:00,0.83545,0.83555,0.8353,0.8354,652600000.0
2008-11-28 11:37:00,0.83535,0.8356,0.8352,0.8356,601600000.0
2008-11-28 11:38:00,0.83565,0.8362,0.8356,0.8361,664800000.0
2008-11-28 11:39:00,0.8361,0.8366,0.8361,0.83635,585800000.0
2008-11-28 11:40:00,0.83645,0.8366,0.8363,0.83645,303400000.0
2008-11-28 11:41:00,0.83645,0.83645,0.83585,0.8359,734800000.0
2008-11-28 11:42:00,0.8359,0.8362,0.83585,0.83595,507400000.0
2008-11-28 11:43:00,0.836,0.836,0.83575,0.8358,429400001.0
2008-11-28 11:44:00,0.8359,0.8359,0.8357,0.83575,445200000.0
2008-11-28 11:45:00,0.8358,0.8359,0.8357,0.8357,663800000.0
2008-11-28 11:46:00,0.8357,0.83595,0.8357,0.83595,765200000.0
2008-11-28 11:47:00,0.836,0.83615,0.83585,0.83585,662600000.0
2008-11-28 11:48:00,0.836,0.83615,0.8359,0.83595,596400000.0
2008-11-28 11:49:00,0.83595,0.8363,0.83585,0.83615,456200000.0
2008-11-28 11:50:00,0.8361,0.8362,0.83595,0.8361,244000001.0
2008-11-28 11:51:00,0.8361,0.83615,0.83585,0.8359,193200000.0
2008-11-28 11:52:00,0.8359,0.8359,0.83565,0.83575,590400000.0
2008-11-28 11:53:00,0.83575,0.83585,0.83565,0.83575,347600000.0
2008-11-28 11:54:00,0.8358,0.8358,0.8357,0.8357,349600000.0
2008-11-28 11:55:00,0.8357,0.83605,0.83565,0.83585,359400000.0
2008-11-28 11:56:00,0.83585,0.83585,0.8357,0.83575,328800000.0
2008-11-28 11:57:00,0.83575,0.83585,0.83565,0.8357,448000000.0
2008-11-28 11:58:00,0.8357,0.836,0.8357,0.8359,800400000.0
2008-11-28 11:59:00,0.8359,0.8361,0.8358,0.8359,466800000.0
2008-11-28 12:00:00,0.8359,0.83595,0.8357,0.8359,504600000.0
2008-11-28 12:01:00,0.8359,0.83595,0.8358,0.8359,754600000.0
2008-11-28 12:02:00,0.8359,0.83605,0.8357,0.83595,359800000.0
2008-11-28 12:03:00,0.83595,0.8363,0.8359,0.83625,370400000.0
2008-11-28 12:04:00,0.83625,0.83635,0.8361,0.83615,518800000.0
2008-11-28 12:05:00,0.83615,0.8362,0.836,0.83605,279400000.0
2008-11-28 12:06:00,0.8361,0.83615,0.83595,0.83595,273600000.0
2008-11-28 12:07:00,0.83595,0.8361,0.8357,0.83585,479800000.0
2008-11-28 12:08:00,0.83585,0.83605,0.83585,0.8359,155200000.0
2008-11-28 12:09:00,0.8359,0.8359,0.8358,0.8358,258600000.0
2008-11-28 12:10:00,0.8358,0.8359,0.8358,0.83585,316000000.0
2008-11-28 12:11:00,0.83585,0.83585,0.8357,0.8358,481600000.0
2008-11-28 12:12:00,0.83575,0.8358,0.83545,0.8356,549600000.0
2008-11-28 12:13:00,0.8356,0.8356,0.8355,0.8356,292000000.0
2008-11-28 12:14:00,0.8356,0.8357,0.83555,0.8356,512600000.0
2008-11-28 12:15:00,0.8356,0.8356,0.83535,0.83535,204600000.0
2008-11-28 12:16:00,0.83535,0.8355,0.8351,0.83535,232000000.0
2008-11-28 12:17:00,0.8354,0.8356,0.83525,0.83555,235600000.0
2008-11-28 12:18:00,0.83555,0.83575,0.8355,0.83555,293200000.0
2008-11-28 12:19:00,0.83555,0.83575,0.83545,0.8355,834800000.0
2008-11-28 12:20:00,0.83545,0.83565,0.8354,0.83555,505200000.0
2008-11-28 12:21:00,0.8357,0.8358,0.83555,0.83565,369600000.0
2008-11-28 12:22:00,0.83565,0.83575,0.83555,0.83555,526800000.0
2008-11-28 12:23:00,0.8356,0.8357,0.83555,0.83565,279600000.0
2008-11-28 12:24:00,0.83565,0.83585,0.8356,0.8358,739000001.0
2008-11-28 12:25:00,0.83575,0.8358,0.83525,0.8354,496200000.0
2008-11-28 12:26:00,0.8353,0.83595,0.8353,0.8357,578600000.0
2008-11-28 12:27:00,0.8357,0.836,0.8357,0.8359,379400000.0
2008-11-28 12:28:00,0.836,0.83605,0.83575,0.83585,397800000.0
2008-11-28 12:29:00,0.8358,0.83605,0.83575,0.8359,637400000.0
2008-11-28 12:30:00,0.8359,0.8359,0.83575,0.83585,465400000.0
2008-11-28 12:31:00,0.83585,0.83595,0.83555,0.83555,390400000.0
2008-11-28 12:32:00,0.83555,0.83575,0.83545,0.8357,563800000.0
2008-11-28 12:33:00,0.83565,0.8358,0.8355,0.83555,710800000.0
2008-11-28 12:34:00,0.83555,0.83575,0.8354,0.8355,856599999.0
2008-11-28 12:35:00,0.8355,0.8357,0.8354,0.8354,850800000.0
2008-11-28 12:36:00,0.8354,0.8354,0.83515,0.83535,288800000.0
2008-11-28 12:37:00,0.83535,0.83545,0.83525,0.83535,356800000.0
2008-11-28 12:38:00,0.83535,0.8354,0.8351,0.83515,265800000.0
2008-11-28 12:39:00,0.83515,0.83545,0.83515,0.8352,505200000.0
2008-11-28 12:40:00,0.8352,0.83525,0.83475,0.8348,589400000.0
2008-11-28 12:41:00,0.8349,0.8352,0.8347,0.835,471400000.0
2008-11-28 12:42:00,0.835,0.8353,0.835,0.8353,168200000.0
2008-11-28 12:43:00,0.8353,0.83545,0.83525,0.8354,276800000.0
2008-11-28 12:44:00,0.8354,0.83565,0.8354,0.83555,621800000.0
2008-11-28 12:45:00,0.83555,0.83565,0.83545,0.8355,734800000.0
2008-11-28 12:46:00,0.83555,0.83575,0.8355,0.8355,423000001.0
2008-11-28 12:47:00,0.8355,0.83575,0.8355,0.83565,372200000.0
2008-11-28 12:48:00,0.8356,0.83565,0.83555,0.83565,320600000.0
2008-11-28 12:49:00,0.83565,0.83575,0.83555,0.83555,552400000.0
2008-11-28 12:50:00,0.83555,0.8356,0.83555,0.83555,234800000.0
2008-11-28 12:51:00,0.83555,0.83565,0.8355,0.8356,282200000.0
2008-11-28 12:52:00,0.8356,0.83575,0.83555,0.8357,247400000.0
2008-11-28 12:53:00,0.8357,0.83585,0.8356,0.8356,255200000.0
2008-11-28 12:54:00,0.8356,0.83585,0.8356,0.83575,123200000.0
2008-11-28 12:55:00,0.8358,0.83585,0.83565,0.83565,263600000.0
2008-11-28 12:56:00,0.83565,0.83575,0.83545,0.8357,510400000.0
2008-11-28 12:57:00,0.8357,0.83575,0.8355,0.8357,517600000.0
2008-11-28 12:58:00,0.8357,0.8357,0.8355,0.83565,525600000.0
2008-11-28 12:59:00,0.83565,0.8358,0.83555,0.83565,294200000.0
2008-11-28 13:00:00,0.8357,0.8358,0.83515,0.8352,518600000.0
2008-11-28 13:01:00,0.8352,0.8352,0.8345,0.835,492600000.0
2008-11-28 13:02:00,0.835,0.8352,0.8349,0.8352,340400000.0
2008-11-28 13:03:00,0.8352,0.83545,0.8352,0.83525,417600000.0
2008-11-28 13:04:00,0.83525,0.8353,0.83505,0.8352,555000000.0
2008-11-28 13:05:00,0.83525,0.83565,0.8352,0.8356,437600000.0
2008-11-28 13:06:00,0.83565,0.83575,0.83545,0.8357,456200000.0
2008-11-28 13:07:00,0.83565,0.8357,0.8355,0.83555,522800000.0
2008-11-28 13:08:00,0.83555,0.8356,0.83545,0.8356,257200000.0
2008-11-28 13:09:00,0.8356,0.8357,0.8354,0.8356,297400000.0
2008-11-28 13:10:00,0.8356,0.8357,0.8351,0.8353,306600000.0
2008-11-28 13:11:00,0.8353,0.83555,0.8349,0.83495,589000000.0
2008-11-28 13:12:00,0.83495,0.835,0.83475,0.83475,481400000.0
2008-11-28 13:13:00,0.83475,0.8349,0.83435,0.83435,624000000.0
2008-11-28 13:14:00,0.83435,0.8344,0.83395,0.83395,236800000.0
2008-11-28 13:15:00,0.8341,0.83435,0.83385,0.83385,594800000.0
2008-11-28 13:16:00,0.83385,0.83395,0.8337,0.83385,508200000.0
2008-11-28 13:17:00,0.8339,0.83425,0.83375,0.8342,636900000.0
2008-11-28 13:18:00,0.83425,0.83455,0.8342,0.83455,550400000.0
2008-11-28 13:19:00,0.83455,0.8347,0.83435,0.83455,416400000.0
2008-11-28 13:20:00,0.83455,0.8347,0.83425,0.83425,443100000.0
2008-11-28 13:21:00,0.83425,0.8345,0.8342,0.8344,150500000.0
2008-11-28 13:22:00,0.8344,0.83485,0.8343,0.8348,291400000.0
2008-11-28 13:23:00,0.8349,0.83495,0.8348,0.83485,574600000.0
2008-11-28 13:24:00,0.83485,0.83515,0.8348,0.83505,263600000.0
2008-11-28 13:25:00,0.83505,0.83525,0.83505,0.8351,361800000.0
2008-11-28 13:26:00,0.8351,0.8352,0.835,0.8351,524400000.0
2008-11-28 13:27:00,0.8351,0.8352,0.835,0.83505,416000000.0
2008-11-28 13:28:00,0.83505,0.83515,0.835,0.83505,446200000.0
2008-11-28 13:29:00,0.83505,0.83515,0.83505,0.83515,202600000.0
2008-11-28 13:30:00,0.8351,0.8353,0.8351,0.8352,338800000.0
2008-11-28 13:31:00,0.8352,0.8353,0.83505,0.8353,363600000.0
2008-11-28 13:32:00,0.83535,0.8354,0.8351,0.8352,369900000.0
2008-11-28 13:33:00,0.83515,0.8354,0.835,0.8351,393800000.0
2008-11-28 13:34:00,0.8351,0.8353,0.835,0.8353,595400000.0
2008-11-28 13:35:00,0.8355,0.8355,0.83505,0.83535,370600000.0
2008-11-28 13:36:00,0.83525,0.83535,0.8351,0.8353,314700000.0
2008-11-28 13:37:00,0.83525,0.83525,0.835,0.83505,437500000.0
2008-11-28 13:38:00,0.83505,0.8351,0.83455,0.8348,711800000.0
2008-11-28 13:39:00,0.83485,0.83485,0.8343,0.8343,492400000.0
2008-11-28 13:40:00,0.8343,0.83485,0.8343,0.83475,445600000.0
2008-11-28 13:41:00,0.83475,0.8349,0.83465,0.8347,601400000.0
2008-11-28 13:42:00,0.8347,0.8349,0.8347,0.8348,464200000.0
2008-11-28 13:43:00,0.8348,0.8349,0.83465,0.8348,389400000.0
2008-11-28 13:44:00,0.8348,0.835,0.83475,0.835,635800000.0
2008-11-28 13:45:00,0.835,0.83535,0.835,0.83515,557400000.0
2008-11-28 13:46:00,0.8352,0.8354,0.83515,0.8354,459400000.0
2008-11-28 13:47:00,0.83535,0.83545,0.83535,0.8354,220600000.0
2008-11-28 13:48:00,0.8354,0.8355,0.83495,0.83495,750400000.0
2008-11-28 13:49:00,0.83495,0.83505,0.8346,0.83465,865400000.0
2008-11-28 13:50:00,0.83465,0.83485,0.83465,0.83475,466800000.0
2008-11-28 13:51:00,0.83475,0.8348,0.8345,0.8345,360000000.0
2008-11-28 13:52:00,0.83455,0.83485,0.8345,0.8348,407200000.0
2008-11-28 13:53:00,0.83475,0.8349,0.83465,0.8349,416800000.0
2008-11-28 13:54:00,0.8349,0.8349,0.83485,0.83485,145600000.0
2008-11-28 13:55:00,0.83495,0.83495,0.8345,0.83465,307000000.0
2008-11-28 13:56:00,0.83465,0.8351,0.83465,0.83495,594800000.0
2008-11-28 13:57:00,0.83495,0.835,0.83405,0.8343,657700000.0
2008-11-28 13:58:00,0.8343,0.83435,0.83395,0.83415,481000000.0
2008-11-28 13:59:00,0.83415,0.8344,0.83395,0.834,506700000.0
2008-11-28 14:00:00,0.834,0.83405,0.8337,0.8337,562300000.0
2008-11-28 14:01:00,0.8337,0.8337,0.8333,0.83345,532200000.0
2008-11-28 14:02:00,0.8335,0.8337,0.83325,0.8334,599000000.0
2008-11-28 14:03:00,0.8333,0.83365,0.8333,0.83355,635200000.0
2008-11-28 14:04:00,0.83355,0.83355,0.83325,0.8333,725000000.0
2008-11-28 14:05:00,0.8333,0.83335,0.83265,0.83265,397700000.0
2008-11-28 14:06:00,0.8326,0.8326,0.8322,0.83225,639400000.0
2008-11-28 14:07:00,0.8322,0.8323,0.83175,0.8319,536000000.0
2008-11-28 14:08:00,0.8319,0.83195,0.83145,0.8318,598100000.0
2008-11-28 14:09:00,0.8319,0.83215,0.8316,0.83195,689100000.0
2008-11-28 14:10:00,0.83195,0.83215,0.83175,0.83215,656600000.0
2008-11-28 14:11:00,0.8321,0.8322,0.83185,0.83215,786200000.0
2008-11-28 14:12:00,0.83215,0.83225,0.83195,0.8321,668200000.0
2008-11-28 14:13:00,0.8321,0.83215,0.83125,0.83155,671800000.0
2008-11-28 14:14:00,0.83155,0.832,0.8315,0.8318,688200000.0
2008-11-28 14:15:00,0.8318,0.83225,0.8318,0.83225,493400000.0
2008-11-28 14:16:00,0.83225,0.83285,0.83225,0.8328,598400000.0
2008-11-28 14:17:00,0.8328,0.8332,0.8328,0.83305,688600000.0
2008-11-28 14:18:00,0.83305,0.83315,0.83265,0.83285,710500000.0
2008-11-28 14:19:00,0.83285,0.83325,0.83265,0.8332,664000000.0
2008-11-28 14:20:00,0.83325,0.83325,0.8324,0.8326,686100000.0
2008-11-28 14:21:00,0.8326,0.83275,0.8323,0.8325,582200000.0
2008-11-28 14:22:00,0.8325,0.83295,0.8324,0.83285,394000000.0
2008-11-28 14:23:00,0.83285,0.83345,0.83285,0.8334,336000000.0
2008-11-28 14:24:00,0.8334,0.83355,0.8326,0.83265,429000000.0
2008-11-28 14:25:00,0.83265,0.83295,0.83255,0.83285,318400000.0
2008-11-28 14:26:00,0.83285,0.83365,0.8328,0.83345,607000000.0
2008-11-28 14:27:00,0.83345,0.8341,0.83345,0.8335,712800000.0
2008-11-28 14:28:00,0.8335,0.8342,0.8335,0.8342,652400000.0
2008-11-28 14:29:00,0.8341,0.8342,0.8338,0.8339,555400000.0
2008-11-28 14:30:00,0.83385,0.83485,0.83385,0.83485,562600000.0
2008-11-28 14:31:00,0.8348,0.83505,0.8344,0.8348,640500000.0
2008-11-28 14:32:00,0.8348,0.8348,0.83415,0.83415,564000000.0
2008-11-28 14:33:00,0.8341,0.8344,0.8338,0.8342,720400000.0
2008-11-28 14:34:00,0.8342,0.83425,0.83335,0.8335,542100000.0
2008-11-28 14:35:00,0.8336,0.8338,0.8334,0.83345,334800000.0
2008-11-28 14:36:00,0.83345,0.83355,0.83335,0.83335,318400000.0
2008-11-28 14:37:00,0.83345,0.83345,0.8328,0.8329,468200000.0
2008-11-28 14:38:00,0.8329,0.833,0.83205,0.83245,477100001.0
2008-11-28 14:39:00,0.8325,0.8328,0.83235,0.83265,412200000.0
2008-11-28 14:40:00,0.83275,0.83315,0.8326,0.83295,675700000.0
2008-11-28 14:41:00,0.83295,0.83295,0.83285,0.8329,251000000.0
2008-11-28 14:42:00,0.8329,0.83335,0.8326,0.8326,639200000.0
2008-11-28 14:43:00,0.8326,0.8328,0.83245,0.8326,524800000.0
2008-11-28 14:44:00,0.8326,0.83265,0.8323,0.83255,239400000.0
2008-11-28 14:45:00,0.8324,0.8324,0.83205,0.83215,91100000.0
2008-11-28 14:46:00,0.8321,0.8321,0.8313,0.8315,426800000.0
2008-11-28 14:47:00,0.8314,0.8321,0.8314,0.83205,471800000.0
2008-11-28 14:48:00,0.83195,0.8321,0.8317,0.83185,586000000.0
2008-11-28 14:49:00,0.8319,0.8321,0.83165,0.83175,494400000.0
2008-11-28 14:50:00,0.83175,0.8319,0.8317,0.8318,375400000.0
2008-11-28 14:51:00,0.83185,0.8322,0.83185,0.83215,370400000.0
2008-11-28 14:52:00,0.83215,0.8322,0.83185,0.83195,685400000.0
2008-11-28 14:53:00,0.83195,0.832,0.8318,0.83185,195600000.0
2008-11-28 14:54:00,0.8319,0.8319,0.8311,0.8312,458200000.0
2008-11-28 14:55:00,0.8311,0.8312,0.83,0.83035,700800000.0
2008-11-28 14:56:00,0.83035,0.8304,0.83,0.83,378000000.0
2008-11-28 14:57:00,0.83005,0.83005,0.82955,0.82995,764600000.0
2008-11-28 14:58:00,0.8299,0.83045,0.82985,0.83045,507200000.0
2008-11-28 14:59:00,0.8305,0.83065,0.8303,0.8305,539200000.0
2008-11-28 15:00:00,0.83045,0.8305,0.83015,0.83025,449800000.0
2008-11-28 15:01:00,0.83025,0.83025,0.83,0.83,349000000.0
2008-11-28 15:02:00,0.82995,0.82995,0.82935,0.82935,656400000.0
2008-11-28 15:03:00,0.82935,0.8297,0.82915,0.8296,540600000.0
2008-11-28 15:04:00,0.8296,0.8297,0.82925,0.8293,433600000.0
2008-11-28 15:05:00,0.8293,0.82975,0.8293,0.8296,607600000.0
2008-11-28 15:06:00,0.8296,0.82975,0.8295,0.82965,452200000.0
2008-11-28 15:07:00,0.8297,0.8297,0.8294,0.8294,357000000.0
2008-11-28 15:08:00,0.82935,0.8297,0.82915,0.8297,510800000.0
2008-11-28 15:09:00,0.8297,0.8302,0.82965,0.83,467600000.0
2008-11-28 15:10:00,0.82995,0.8301,0.8298,0.83005,406200000.0
2008-11-28 15:11:00,0.83005,0.8302,0.83005,0.83015,406600000.0
2008-11-28 15:12:00,0.8302,0.8302,0.8301,0.83015,345200000.0
2008-11-28 15:13:00,0.83015,0.8302,0.82995,0.83,300600000.0
2008-11-28 15:14:00,0.82995,0.83,0.8297,0.8298,495400000.0
2008-11-28 15:15:00,0.8298,0.83005,0.82975,0.82985,617400000.0
2008-11-28 15:16:00,0.8299,0.8299,0.82965,0.82975,500000000.0
2008-11-28 15:17:00,0.82975,0.83005,0.82965,0.83,553200000.0
2008-11-28 15:18:00,0.83,0.8302,0.8299,0.8302,537200000.0
2008-11-28 15:19:00,0.8302,0.8303,0.83005,0.83015,613800000.0
2008-11-28 15:20:00,0.83015,0.83055,0.83015,0.8303,538200000.0
2008-11-28 15:21:00,0.8303,0.83035,0.8298,0.8299,480600000.0
2008-11-28 15:22:00,0.82985,0.8301,0.82985,0.83,394400000.0
2008-11-28 15:23:00,0.83,0.83015,0.82995,0.83015,297400000.0
2008-11-28 15:24:00,0.83015,0.83015,0.8301,0.83015,332400000.0
2008-11-28 15:25:00,0.83015,0.8305,0.83005,0.8305,393000000.0
2008-11-28 15:26:00,0.8305,0.8309,0.8305,0.8308,461000000.0
2008-11-28 15:27:00,0.8308,0.83085,0.83055,0.8306,568200000.0
2008-11-28 15:28:00,0.8306,0.83075,0.83055,0.8307,450600000.0
2008-11-28 15:29:00,0.8307,0.83085,0.8307,0.83085,346400000.0
2008-11-28 15:30:00,0.83085,0.83095,0.8306,0.8306,387600000.0
2008-11-28 15:31:00,0.8306,0.83065,0.83035,0.8305,432200000.0
2008-11-28 15:32:00,0.8305,0.8307,0.83045,0.8307,411200000.0
2008-11-28 15:33:00,0.83065,0.83105,0.8306,0.8308,588600000.0
2008-11-28 15:34:00,0.8308,0.83085,0.83055,0.83065,709700000.0
2008-11-28 15:35:00,0.83065,0.83065,0.8301,0.8303,775200000.0
2008-11-28 15:36:00,0.8303,0.8303,0.82995,0.82995,782000000.0
2008-11-28 15:37:00,0.82995,0.83005,0.82965,0.82965,462400000.0
2008-11-28 15:38:00,0.82965,0.83015,0.82955,0.83005,926200000.0
2008-11-28 15:39:00,0.8301,0.83055,0.83,0.8302,754200000.0
2008-11-28 15:40:00,0.8302,0.83095,0.83005,0.83015,771000000.0
2008-11-28 15:41:00,0.83015,0.8304,0.83005,0.83025,652000000.0
2008-11-28 15:42:00,0.83025,0.83035,0.8301,0.83035,670400000.0
2008-11-28 15:43:00,0.83035,0.83045,0.8302,0.8304,616800000.0
2008-11-28 15:44:00,0.83045,0.8308,0.83025,0.8306,417000000.0
2008-11-28 15:45:00,0.8306,0.8307,0.8305,0.83055,312600000.0
2008-11-28 15:46:00,0.83055,0.8306,0.83045,0.8305,383000000.0
2008-11-28 15:47:00,0.83045,0.83075,0.83045,0.8307,482600000.0
2008-11-28 15:48:00,0.8307,0.8313,0.83065,0.83085,556200000.0
2008-11-28 15:49:00,0.83095,0.83105,0.8308,0.831,225600000.0
2008-11-28 15:50:00,0.831,0.8311,0.83095,0.831,212400000.0
2008-11-28 15:51:00,0.83095,0.831,0.8302,0.8302,576800000.0
2008-11-28 15:52:00,0.8302,0.83075,0.83015,0.8306,351600000.0
2008-11-28 15:53:00,0.8306,0.8306,0.83025,0.8303,508600000.0
2008-11-28 15:54:00,0.8303,0.8303,0.83,0.83,271400000.0
2008-11-28 15:55:00,0.83,0.83005,0.8296,0.8296,554600000.0
2008-11-28 15:56:00,0.8296,0.82975,0.82955,0.82965,478800000.0
2008-11-28 15:57:00,0.82965,0.82975,0.8296,0.8296,472800000.0
2008-11-28 15:58:00,0.82965,0.82995,0.8296,0.8299,579400000.0
2008-11-28 15:59:00,0.82995,0.8305,0.82995,0.8305,493600000.0
2008-11-28 16:00:00,0.8305,0.8307,0.83005,0.83015,704200000.0
2008-11-28 16:01:00,0.8301,0.8306,0.83005,0.8306,373200000.0
2008-11-28 16:02:00,0.83055,0.83085,0.8301,0.8302,568200000.0
2008-11-28 16:03:00,0.8302,0.83045,0.8302,0.8304,539000000.0
2008-11-28 16:04:00,0.83035,0.83075,0.8303,0.83035,456200000.0
2008-11-28 16:05:00,0.8304,0.83045,0.83035,0.83035,219200000.0
2008-11-28 16:06:00,0.8304,0.83045,0.83035,0.83035,498400000.0
2008-11-28 16:07:00,0.83035,0.83045,0.8303,0.83035,463200000.0
2008-11-28 16:08:00,0.8304,0.8304,0.8302,0.83025,342800000.0
2008-11-28 16:09:00,0.8303,0.8306,0.8302,0.8306,250800000.0
2008-11-28 16:10:00,0.8306,0.8306,0.8302,0.8303,284000000.0
2008-11-28 16:11:00,0.83035,0.83065,0.8302,0.83065,399500000.0
2008-11-28 16:12:00,0.8307,0.8311,0.8306,0.83075,583600000.0
2008-11-28 16:13:00,0.83075,0.8309,0.8306,0.8308,578200000.0
2008-11-28 16:14:00,0.8308,0.8308,0.83025,0.83055,522600000.0
2008-11-28 16:15:00,0.83055,0.83065,0.8302,0.8305,500200000.0
2008-11-28 16:16:00,0.83055,0.8306,0.83025,0.83025,559000000.0
2008-11-28 16:17:00,0.83025,0.8304,0.83025,0.8303,533800000.0
2008-11-28 16:18:00,0.8303,0.83055,0.8303,0.83045,334300000.0
2008-11-28 16:19:00,0.83045,0.83065,0.83035,0.83055,288000000.0
2008-11-28 16:20:00,0.83055,0.83075,0.8304,0.8305,660800000.0
2008-11-28 16:21:00,0.8305,0.8306,0.83045,0.8305,520400000.0
2008-11-28 16:22:00,0.8304,0.83075,0.83015,0.83045,649900000.0
2008-11-28 16:23:00,0.83045,0.83095,0.83045,0.8309,368000000.0
2008-11-28 16:24:00,0.8309,0.83095,0.8307,0.83075,832400000.0
2008-11-28 16:25:00,0.8307,0.83075,0.83025,0.83055,439100000.0
2008-11-28 16:26:00,0.8306,0.8307,0.8304,0.83055,556000000.0
2008-11-28 16:27:00,0.83055,0.83055,0.8298,0.83005,583600000.0
2008-11-28 16:28:00,0.83,0.83005,0.82955,0.8297,292000000.0
2008-11-28 16:29:00,0.8297,0.8299,0.82965,0.82985,470000000.0
2008-11-28 16:30:00,0.8298,0.8301,0.8298,0.8301,610400000.0
2008-11-28 16:31:00,0.8301,0.8301,0.82985,0.83005,401600000.0
2008-11-28 16:32:00,0.83005,0.8303,0.83005,0.8303,538400000.0
2008-11-28 16:33:00,0.8303,0.83075,0.83025,0.83055,733800000.0
2008-11-28 16:34:00,0.8305,0.8308,0.83025,0.83065,734200000.0
2008-11-28 16:35:00,0.83065,0.83085,0.83035,0.83085,617000000.0
2008-11-28 16:36:00,0.83085,0.8313,0.83085,0.83095,635800000.0
2008-11-28 16:37:00,0.83095,0.83115,0.83095,0.83115,371200000.0
2008-11-28 16:38:00,0.8311,0.8312,0.8307,0.83075,617400000.0
2008-11-28 16:39:00,0.83075,0.83075,0.83045,0.83055,465400000.0
2008-11-28 16:40:00,0.83075,0.831,0.8306,0.8308,406400000.0
2008-11-28 16:41:00,0.8308,0.83095,0.8306,0.83065,354600000.0
2008-11-28 16:42:00,0.8307,0.83095,0.83065,0.8309,498400000.0
2008-11-28 16:43:00,0.8309,0.8309,0.8306,0.8308,410000000.0
2008-11-28 16:44:00,0.8308,0.8312,0.8308,0.8312,325400000.0
2008-11-28 16:45:00,0.83125,0.83135,0.8312,0.83135,495200000.0
2008-11-28 16:46:00,0.83135,0.8314,0.83115,0.83125,703800000.0
2008-11-28 16:47:00,0.83125,0.8314,0.8306,0.8312,776400000.0
2008-11-28 16:48:00,0.83125,0.83145,0.8312,0.83135,370800000.0
2008-11-28 16:49:00,0.83135,0.8315,0.8309,0.8309,593000000.0
2008-11-28 16:50:00,0.83085,0.8312,0.8306,0.8306,761600000.0
2008-11-28 16:51:00,0.8306,0.83085,0.8305,0.8307,693600000.0
2008-11-28 16:52:00,0.8307,0.83085,0.8305,0.83085,586600000.0
2008-11-28 16:53:00,0.83085,0.83095,0.83055,0.8306,459400000.0
2008-11-28 16:54:00,0.8306,0.831,0.8305,0.8309,632500000.0
2008-11-28 16:55:00,0.8309,0.8312,0.8309,0.83115,622400000.0
2008-11-28 16:56:00,0.83115,0.83125,0.8308,0.83105,682400000.0
2008-11-28 16:57:00,0.83105,0.83105,0.8306,0.83065,652400000.0
2008-11-28 16:58:00,0.83065,0.83075,0.83045,0.8307,838000000.0
2008-11-28 16:59:00,0.8307,0.8313,0.8306,0.8313,840300000.0
2008-11-28 17:00:00,0.83135,0.83145,0.8311,0.83135,564800000.0
2008-11-28 17:01:00,0.83125,0.83135,0.831,0.8312,527000000.0
2008-11-28 17:02:00,0.8312,0.83135,0.83115,0.83125,750200000.0
2008-11-28 17:03:00,0.83125,0.83125,0.8308,0.8309,511000000.0
2008-11-28 17:04:00,0.8309,0.831,0.8306,0.8308,728400000.0
2008-11-28 17:05:00,0.8308,0.8309,0.8302,0.8302,905000000.0
2008-11-28 17:06:00,0.83025,0.8303,0.83005,0.83015,536400000.0
2008-11-28 17:07:00,0.83015,0.83055,0.83005,0.83045,728200000.0
2008-11-28 17:08:00,0.83045,0.8305,0.82995,0.8303,803200000.0
2008-11-28 17:09:00,0.83025,0.8304,0.8301,0.83035,831100000.0
2008-11-28 17:10:00,0.83035,0.83035,0.83005,0.83015,846199999.0
2008-11-28 17:11:00,0.83015,0.8305,0.8299,0.83035,802400000.0
2008-11-28 17:12:00,0.83035,0.8304,0.82995,0.83015,841400000.0
2008-11-28 17:13:00,0.83015,0.8302,0.83005,0.83015,796000000.0
2008-11-28 17:14:00,0.83015,0.83045,0.83015,0.8302,828000000.0
2008-11-28 17:15:00,0.83025,0.83035,0.83005,0.83005,793600000.0
2008-11-28 17:16:00,0.83005,0.83005,0.82925,0.82925,662800000.0
2008-11-28 17:17:00,0.82935,0.8297,0.8291,0.82945,617500000.0
2008-11-28 17:18:00,0.8295,0.82985,0.8295,0.82965,540000000.0
2008-11-28 17:19:00,0.8297,0.82995,0.82955,0.82965,634400000.0
2008-11-28 17:20:00,0.82965,0.82985,0.82955,0.82965,575200000.0
2008-11-28 17:21:00,0.8296,0.83025,0.8296,0.83015,625000000.0
2008-11-28 17:22:00,0.83015,0.8304,0.83005,0.83035,578600000.0
2008-11-28 17:23:00,0.83035,0.83115,0.83035,0.83105,738000000.0
2008-11-28 17:24:00,0.83105,0.83125,0.83085,0.83085,555000000.0
2008-11-28 17:25:00,0.83085,0.8309,0.83065,0.83075,433400000.0
2008-11-28 17:26:00,0.8307,0.8307,0.8303,0.83035,563000000.0
2008-11-28 17:27:00,0.83035,0.83055,0.83005,0.83045,667400000.0
2008-11-28 17:28:00,0.83055,0.83055,0.83025,0.8304,451400000.0
2008-11-28 17:29:00,0.8304,0.8304,0.83005,0.83025,440600000.0
2008-11-28 17:30:00,0.8302,0.83035,0.83,0.83005,585400000.0
2008-11-28 17:31:00,0.83005,0.8302,0.82995,0.83005,677000000.0
2008-11-28 17:32:00,0.83005,0.83005,0.8296,0.8298,544100000.0
2008-11-28 17:33:00,0.8298,0.83015,0.82975,0.8299,685800000.0
2008-11-28 17:34:00,0.8299,0.8301,0.8299,0.8301,390600000.0
2008-11-28 17:35:00,0.8301,0.8302,0.83,0.8302,183000000.0
2008-11-28 17:36:00,0.83015,0.8305,0.8299,0.83005,314100000.0
2008-11-28 17:37:00,0.83,0.83015,0.8291,0.82925,766000000.0
2008-11-28 17:38:00,0.82925,0.82925,0.8282,0.8283,558200000.0
2008-11-28 17:39:00,0.82825,0.8283,0.82715,0.8273,762800001.0
2008-11-28 17:40:00,0.8273,0.8283,0.82725,0.8281,780600000.0
2008-11-28 17:41:00,0.8281,0.8285,0.8279,0.8282,849000000.0
2008-11-28 17:42:00,0.8282,0.82845,0.8282,0.8284,462400000.0
2008-11-28 17:43:00,0.8284,0.8287,0.82815,0.8287,460200000.0
2008-11-28 17:44:00,0.8287,0.8288,0.8284,0.82865,389400000.0
2008-11-28 17:45:00,0.82855,0.82855,0.82825,0.82835,592200000.0
2008-11-28 17:46:00,0.8284,0.82885,0.82795,0.82795,643100000.0
2008-11-28 17:47:00,0.82795,0.828,0.82715,0.82755,432500000.0
2008-11-28 17:48:00,0.8276,0.8279,0.82745,0.82755,452400000.0
2008-11-28 17:49:00,0.8276,0.82785,0.82755,0.82755,326200000.0
2008-11-28 17:50:00,0.8276,0.8277,0.8264,0.82685,606400001.0
2008-11-28 17:51:00,0.82685,0.82705,0.8262,0.82675,534200000.0
2008-11-28 17:52:00,0.8267,0.8272,0.82665,0.8269,661200000.0
2008-11-28 17:53:00,0.82685,0.82695,0.82625,0.8264,474200000.0
2008-11-28 17:54:00,0.8264,0.8267,0.8263,0.8264,503300000.0
2008-11-28 17:55:00,0.82635,0.8268,0.82635,0.82675,474400000.0
2008-11-28 17:56:00,0.8268,0.8268,0.8262,0.82635,511400000.0
2008-11-28 17:57:00,0.8264,0.8265,0.82575,0.8258,443100000.0
2008-11-28 17:58:00,0.82575,0.82635,0.8255,0.8258,596500000.0
2008-11-28 17:59:00,0.8257,0.82715,0.82535,0.82695,597600000.0
2008-11-28 18:00:00,0.827,0.82735,0.8267,0.82695,483400000.0
2008-11-28 18:01:00,0.82705,0.8278,0.827,0.82745,484800000.0
2008-11-28 18:02:00,0.82745,0.8289,0.82725,0.8289,439400000.0
2008-11-28 18:03:00,0.8289,0.8294,0.8281,0.82815,644800000.0
2008-11-28 18:04:00,0.82815,0.82835,0.8279,0.8283,466200000.0
2008-11-28 18:05:00,0.8283,0.8283,0.8272,0.82735,605600000.0
2008-11-28 18:06:00,0.82735,0.8276,0.8273,0.8273,509600000.0
2008-11-28 18:07:00,0.82725,0.8273,0.82705,0.8272,587200000.0
2008-11-28 18:08:00,0.8272,0.8274,0.8269,0.82735,605200000.0
2008-11-28 18:09:00,0.8273,0.8273,0.82705,0.82725,537600000.0
2008-11-28 18:10:00,0.8273,0.82775,0.8272,0.8277,514600000.0
2008-11-28 18:11:00,0.8277,0.8278,0.82755,0.8278,667400000.0
2008-11-28 18:12:00,0.8278,0.828,0.82755,0.82795,521200000.0
2008-11-28 18:13:00,0.828,0.8281,0.8274,0.82785,661200000.0
2008-11-28 18:14:00,0.82785,0.82785,0.82715,0.82715,674200000.0
2008-11-28 18:15:00,0.8272,0.8274,0.8262,0.8262,727400000.0
2008-11-28 18:16:00,0.8262,0.8265,0.82615,0.82645,799000000.0
2008-11-28 18:17:00,0.82645,0.8266,0.82565,0.8258,725800000.0
2008-11-28 18:18:00,0.8258,0.8259,0.82535,0.8254,429200000.0
2008-11-28 18:19:00,0.8254,0.82545,0.825,0.82525,489200000.0
2008-11-28 18:20:00,0.8253,0.8261,0.8249,0.826,491300000.0
2008-11-28 18:21:00,0.826,0.82645,0.8258,0.82645,508000000.0
2008-11-28 18:22:00,0.82645,0.82655,0.8262,0.82635,466000000.0
2008-11-28 18:23:00,0.82635,0.8268,0.82635,0.82665,266000000.0
2008-11-28 18:24:00,0.82665,0.8268,0.8265,0.8266,335400000.0
2008-11-28 18:25:00,0.82655,0.827,0.82655,0.827,329000000.0
2008-11-28 18:26:00,0.827,0.8272,0.827,0.82715,226200000.0
2008-11-28 18:27:00,0.82715,0.82775,0.82695,0.82775,369800000.0
2008-11-28 18:28:00,0.82775,0.82845,0.82775,0.8283,684000000.0
2008-11-28 18:29:00,0.8283,0.8291,0.82825,0.82895,674600000.0
2008-11-28 18:30:00,0.8289,0.82895,0.82755,0.8276,697800000.0
2008-11-28 18:31:00,0.82765,0.8279,0.82705,0.82745,642200000.0
2008-11-28 18:32:00,0.8274,0.82785,0.8274,0.82775,372000000.0
2008-11-28 18:33:00,0.82775,0.828,0.8272,0.82765,471500000.0
2008-11-28 18:34:00,0.8277,0.8277,0.8271,0.8271,513600000.0
2008-11-28 18:35:00,0.8271,0.8273,0.82665,0.827,522500000.0
2008-11-28 18:36:00,0.827,0.82735,0.827,0.82715,501000000.0
2008-11-28 18:37:00,0.82715,0.82715,0.82665,0.8268,468000000.0
2008-11-28 18:38:00,0.8268,0.8268,0.82655,0.8267,507400000.0
2008-11-28 18:39:00,0.8267,0.82715,0.8266,0.8271,480400000.0
2008-11-28 18:40:00,0.8271,0.82735,0.82685,0.82725,517600000.0
2008-11-28 18:41:00,0.82725,0.82745,0.82715,0.8272,389800000.0
2008-11-28 18:42:00,0.8272,0.8273,0.8271,0.82725,369000000.0
2008-11-28 18:43:00,0.82725,0.82725,0.82625,0.8268,515800000.0
2008-11-28 18:44:00,0.8268,0.8271,0.8267,0.82695,335800000.0
2008-11-28 18:45:00,0.8269,0.82705,0.8269,0.827,383600000.0
2008-11-28 18:46:00,0.827,0.827,0.82675,0.827,364600000.0
2008-11-28 18:47:00,0.827,0.8271,0.82645,0.8265,298200000.0
2008-11-28 18:48:00,0.8266,0.8266,0.8255,0.8255,715100000.0
2008-11-28 18:49:00,0.8255,0.82625,0.8253,0.826,327000000.0
2008-11-28 18:50:00,0.826,0.8263,0.826,0.82615,318000000.0
2008-11-28 18:51:00,0.8262,0.8265,0.8261,0.8265,418000000.0
2008-11-28 18:52:00,0.82655,0.8268,0.8264,0.8266,338800000.0
2008-11-28 18:53:00,0.8266,0.82725,0.8263,0.8263,482400000.0
2008-11-28 18:54:00,0.82645,0.8273,0.8264,0.82725,499300000.0
2008-11-28 18:55:00,0.8273,0.82765,0.8272,0.82755,468800000.0
2008-11-28 18:56:00,0.8275,0.82855,0.8273,0.82855,580400000.0
2008-11-28 18:57:00,0.82855,0.8286,0.82745,0.8277,450800000.0
2008-11-28 18:58:00,0.82775,0.8278,0.8273,0.8274,312800000.0
2008-11-28 18:59:00,0.8274,0.8277,0.82705,0.8271,469000000.0
2008-11-28 19:00:00,0.8272,0.82815,0.82705,0.82805,319000000.0
2008-11-28 19:01:00,0.828,0.82805,0.82695,0.8272,329600000.0
2008-11-28 19:02:00,0.82725,0.8273,0.82665,0.82725,335600000.0
2008-11-28 19:03:00,0.82735,0.8275,0.82725,0.82745,164200000.0
2008-11-28 19:04:00,0.82745,0.8275,0.8269,0.82705,236400000.0
2008-11-28 19:05:00,0.827,0.82735,0.8268,0.8269,271200000.0
2008-11-28 19:06:00,0.8269,0.82735,0.8263,0.8268,321000000.0
2008-11-28 19:07:00,0.8268,0.82695,0.82635,0.82695,336000000.0
2008-11-28 19:08:00,0.827,0.827,0.8266,0.8268,334000000.0
2008-11-28 19:09:00,0.82675,0.827,0.82645,0.8266,296600000.0
2008-11-28 19:10:00,0.82665,0.8268,0.8258,0.82665,347200000.0
2008-11-28 19:11:00,0.82665,0.8272,0.8265,0.8272,358200000.0
2008-11-28 19:12:00,0.8272,0.82815,0.82705,0.8276,334800000.0
2008-11-28 19:13:00,0.82775,0.82785,0.8268,0.82715,489600000.0
2008-11-28 19:14:00,0.82725,0.8277,0.82715,0.82755,325400000.0
2008-11-28 19:15:00,0.82755,0.8278,0.8271,0.8278,360000000.0
2008-11-28 19:16:00,0.8278,0.8278,0.82745,0.82755,126000000.0
2008-11-28 19:17:00,0.82755,0.82765,0.82715,0.82715,312400000.0
2008-11-28 19:18:00,0.82715,0.8276,0.82715,0.82755,289400000.0
2008-11-28 19:19:00,0.8276,0.82825,0.8273,0.8275,343000000.0
2008-11-28 19:20:00,0.82765,0.8277,0.8272,0.82745,408400000.0
2008-11-28 19:21:00,0.8275,0.8279,0.82715,0.82775,383700000.0
2008-11-28 19:22:00,0.8277,0.82795,0.8274,0.82765,312400000.0
2008-11-28 19:23:00,0.82765,0.82785,0.8272,0.82755,198600000.0
2008-11-28 19:24:00,0.8275,0.82765,0.8272,0.8273,443600000.0
2008-11-28 19:25:00,0.82735,0.8275,0.8272,0.8273,260600000.0
2008-11-28 19:26:00,0.8274,0.82795,0.8272,0.82795,217000000.0
2008-11-28 19:27:00,0.82795,0.82815,0.82765,0.828,312800000.0
2008-11-28 19:28:00,0.82795,0.82805,0.8279,0.82805,79400000.0
2008-11-28 19:29:00,0.82805,0.8285,0.82805,0.8282,191000000.0
2008-11-28 19:30:00,0.82825,0.8283,0.8274,0.82755,355000000.0
2008-11-28 19:31:00,0.8275,0.8276,0.82725,0.82755,164600000.0
2008-11-28 19:32:00,0.8275,0.82755,0.8272,0.82735,98200000.0
2008-11-28 19:33:00,0.8274,0.8274,0.8267,0.8269,308200000.0
2008-11-28 19:34:00,0.82685,0.82685,0.8266,0.82675,177000000.0
2008-11-28 19:35:00,0.82675,0.8268,0.82645,0.82655,104400000.0
2008-11-28 19:36:00,0.82655,0.8266,0.8261,0.8264,261600000.0
2008-11-28 19:37:00,0.8264,0.82705,0.8264,0.82695,255800000.0
2008-11-28 19:38:00,0.82695,0.82735,0.8268,0.8268,368400000.0
2008-11-28 19:39:00,0.8269,0.8272,0.82645,0.8265,227400000.0
2008-11-28 19:40:00,0.8265,0.82655,0.8263,0.82655,252000000.0
2008-11-28 19:41:00,0.82655,0.8268,0.82645,0.8266,233800000.0
2008-11-28 19:42:00,0.8266,0.8266,0.8262,0.8262,255000000.0
2008-11-28 19:43:00,0.8262,0.8263,0.82575,0.82575,209000000.0
2008-11-28 19:44:00,0.8257,0.82595,0.8257,0.8258,206800000.0
2008-11-28 19:45:00,0.8258,0.82595,0.8257,0.82575,195400000.0
2008-11-28 19:46:00,0.82575,0.82585,0.8257,0.8258,189400000.0
2008-11-28 19:47:00,0.82585,0.82615,0.82585,0.82615,117800000.0
2008-11-28 19:48:00,0.82615,0.8262,0.8259,0.82595,147200000.0
2008-11-28 19:49:00,0.826,0.82615,0.82595,0.82605,68400000.0
2008-11-28 19:50:00,0.8261,0.8261,0.82565,0.82575,155800000.0
2008-11-28 19:51:00,0.8258,0.826,0.8258,0.82585,173800000.0
2008-11-28 19:52:00,0.82585,0.82635,0.8258,0.82635,131600000.0
2008-11-28 19:53:00,0.8264,0.82655,0.82615,0.82655,214000000.0
2008-11-28 19:54:00,0.8266,0.82665,0.8265,0.8266,176200000.0
2008-11-28 19:55:00,0.82655,0.8266,0.82625,0.82625,127200000.0
2008-11-28 19:56:00,0.82625,0.82645,0.8262,0.8264,299800000.0
2008-11-28 19:57:00,0.82635,0.8265,0.82625,0.82645,211600000.0
2008-11-28 19:58:00,0.82645,0.8266,0.8259,0.8259,180600000.0
2008-11-28 19:59:00,0.82595,0.8263,0.82575,0.8263,233400000.0
2008-11-28 20:00:00,0.8263,0.82665,0.82615,0.82655,226000000.0
2008-11-28 20:01:00,0.8265,0.8269,0.8265,0.8266,123800000.0
2008-11-28 20:02:00,0.82665,0.82665,0.82625,0.82635,289200000.0
2008-11-28 20:03:00,0.82635,0.8266,0.82625,0.8264,159400000.0
2008-11-28 20:04:00,0.8264,0.8266,0.8264,0.82645,143400000.0
2008-11-28 20:05:00,0.82645,0.8268,0.82635,0.8267,141800000.0
2008-11-28 20:06:00,0.8266,0.82685,0.8264,0.8264,137200000.0
2008-11-28 20:07:00,0.82635,0.8265,0.8261,0.82615,223000000.0
2008-11-28 20:08:00,0.82615,0.8262,0.82605,0.8261,74200000.0
2008-11-28 20:09:00,0.82605,0.8261,0.8259,0.8259,73600000.0
2008-11-28 20:10:00,0.8259,0.826,0.8258,0.82585,156400000.0
2008-11-28 20:11:00,0.8259,0.82595,0.8252,0.82525,291400000.0
2008-11-28 20:12:00,0.8253,0.82535,0.82495,0.82495,229200000.0
2008-11-28 20:13:00,0.82495,0.8251,0.8249,0.825,228600000.0
2008-11-28 20:14:00,0.82505,0.8251,0.8247,0.8248,186600000.0
2008-11-28 20:15:00,0.8248,0.82505,0.8248,0.8249,135600000.0
2008-11-28 20:16:00,0.8249,0.8249,0.8245,0.8246,148800000.0
2008-11-28 20:17:00,0.8246,0.82465,0.8246,0.82465,65400000.0
2008-11-28 20:18:00,0.82475,0.82515,0.82465,0.82505,131000000.0
2008-11-28 20:19:00,0.82505,0.82555,0.8247,0.8255,212200000.0
2008-11-28 20:20:00,0.82545,0.82555,0.82505,0.8251,140400000.0
2008-11-28 20:21:00,0.8252,0.82575,0.8252,0.82575,237200000.0
2008-11-28 20:22:00,0.8257,0.8258,0.8255,0.8257,77200000.0
2008-11-28 20:23:00,0.82575,0.8261,0.8257,0.826,76500000.0
2008-11-28 20:24:00,0.826,0.8261,0.82575,0.82585,174600000.0
2008-11-28 20:25:00,0.8258,0.82585,0.8256,0.8256,63800000.0
2008-11-28 20:26:00,0.8256,0.8256,0.8254,0.82555,139600000.0
2008-11-28 20:27:00,0.82555,0.82565,0.82545,0.82545,162000000.0
2008-11-28 20:28:00,0.82545,0.82575,0.82545,0.82565,153600000.0
2008-11-28 20:29:00,0.82565,0.82565,0.82555,0.82555,237000000.0
2008-11-28 20:30:00,0.82555,0.8256,0.8253,0.82545,176200000.0
2008-11-28 20:31:00,0.8255,0.82555,0.82535,0.82555,73000000.0
2008-11-28 20:32:00,0.82555,0.82555,0.82545,0.82555,17400000.0
2008-11-28 20:33:00,0.8256,0.8256,0.82545,0.8255,46200000.0
2008-11-28 20:34:00,0.82545,0.8259,0.82545,0.8259,122800000.0
2008-11-28 20:35:00,0.82585,0.82595,0.8256,0.82595,148300000.0
2008-11-28 20:36:00,0.82595,0.82605,0.8258,0.82595,79600000.0
2008-11-28 20:37:00,0.826,0.8261,0.82575,0.82575,119800000.0
2008-11-28 20:38:00,0.82575,0.8259,0.8257,0.8259,158400000.0
2008-11-28 20:39:00,0.8259,0.82595,0.82585,0.82585,72000000.0
2008-11-28 20:40:00,0.82585,0.82585,0.82555,0.8256,59600000.0
2008-11-28 20:41:00,0.82565,0.8257,0.82565,0.8257,38400000.0
2008-11-28 20:42:00,0.8258,0.8258,0.8258,0.8258,4800000.0
2008-11-28 20:43:00,0.82575,0.82605,0.82565,0.82595,70800000.0
2008-11-28 20:44:00,0.82595,0.82605,0.82595,0.826,114200000.0
2008-11-28 20:45:00,0.826,0.826,0.82545,0.82545,148000001.0
2008-11-28 20:46:00,0.8255,0.8255,0.82525,0.82525,45400000.0
2008-11-28 20:47:00,0.82535,0.8255,0.82535,0.8254,72000000.0
2008-11-28 20:48:00,0.8254,0.8254,0.8253,0.8253,67800000.0
2008-11-28 20:49:00,0.8253,0.82545,0.82525,0.82525,134400000.0
2008-11-28 20:50:00,0.82535,0.8255,0.8253,0.82535,81200000.0
2008-11-28 20:51:00,0.8253,0.82535,0.825,0.825,137400000.0
2008-11-28 20:52:00,0.825,0.8251,0.82495,0.825,28800000.0
2008-11-28 20:53:00,0.825,0.82505,0.825,0.825,31800000.0
2008-11-28 20:54:00,0.82505,0.8251,0.82505,0.82505,40800000.0
2008-11-28 20:55:00,0.82505,0.82505,0.825,0.825,46400000.0
2008-11-28 20:56:00,0.8251,0.82525,0.825,0.82515,93600000.0
2008-11-28 20:57:00,0.82505,0.82525,0.82505,0.82525,127800000.0
2008-11-28 20:58:00,0.82525,0.8253,0.8248,0.8251,222800000.0
2008-11-28 20:59:00,0.8251,0.8254,0.82505,0.8254,71200000.0
2008-11-28 21:00:00,0.8254,0.82545,0.82535,0.82545,82800000.0
2008-11-28 21:01:00,0.82545,0.8258,0.82545,0.82565,73900000.0
2008-11-28 21:02:00,0.82565,0.8257,0.82545,0.8257,85800000.0
2008-11-28 21:03:00,0.8257,0.8257,0.8254,0.82545,34400000.0
2008-11-28 21:04:00,0.8254,0.8254,0.8252,0.8252,51000000.0
2008-11-28 21:05:00,0.8252,0.8252,0.82495,0.82495,87800000.0
2008-11-28 21:06:00,0.82495,0.8252,0.82495,0.8252,77400000.0
2008-11-28 21:07:00,0.8252,0.8252,0.82505,0.82505,63000000.0
2008-11-28 21:08:00,0.8251,0.82515,0.8249,0.8249,53000000.0
2008-11-28 21:09:00,0.8249,0.82495,0.82485,0.82485,54800000.0
2008-11-28 21:10:00,0.82485,0.82485,0.82465,0.82485,142600000.0
2008-11-28 21:11:00,0.82485,0.82485,0.8246,0.8246,60800000.0
2008-11-28 21:12:00,0.8246,0.8248,0.82455,0.8246,63000000.0
2008-11-28 21:13:00,0.82455,0.8246,0.82455,0.8246,21200000.0
2008-11-28 21:14:00,0.8246,0.82475,0.8246,0.8247,83400000.0
2008-11-28 21:15:00,0.8247,0.82475,0.82465,0.8247,72000000.0
2008-11-28 21:16:00,0.8247,0.8247,0.82465,0.82465,36600000.0
2008-11-28 21:17:00,0.8247,0.8247,0.8247,0.8247,19400000.0
2008-11-28 21:18:00,0.8247,0.8247,0.8246,0.8246,24600000.0
2008-11-28 21:19:00,0.8246,0.8246,0.8245,0.8245,40600000.0
2008-11-28 21:20:00,0.8245,0.82455,0.8245,0.8245,30200000.0
2008-11-28 21:21:00,0.8245,0.82455,0.82445,0.8245,44000000.0
2008-11-28 21:22:00,0.82445,0.8245,0.82445,0.82445,27600000.0
2008-11-28 21:23:00,0.82445,0.82465,0.82445,0.82465,160000000.0
2008-11-28 21:24:00,0.8246,0.8246,0.8245,0.82455,56800000.0
2008-11-28 21:25:00,0.8245,0.82455,0.8245,0.8245,24600000.0
2008-11-28 21:26:00,0.8245,0.8245,0.82445,0.8245,24600000.0
2008-11-28 21:27:00,0.82455,0.82455,0.82455,0.82455,7800000.0
2008-11-28 21:28:00,0.82455,0.82455,0.8242,0.8242,111400000.0
2008-11-28 21:29:00,0.82415,0.8242,0.8241,0.8242,33200000.0
2008-11-28 21:30:00,0.8242,0.82425,0.82415,0.8242,30200000.0
2008-11-28 21:31:00,0.82415,0.82415,0.82405,0.8241,115600000.0
2008-11-28 21:32:00,0.8241,0.8241,0.82365,0.82365,256200000.0
2008-11-28 21:33:00,0.8237,0.8237,0.8235,0.8236,151000000.0
2008-11-28 21:34:00,0.8236,0.82375,0.82355,0.82365,115800000.0
2008-11-28 21:35:00,0.8237,0.82375,0.8235,0.8235,73800000.0
2008-11-28 21:36:00,0.8235,0.82375,0.8235,0.8236,79200000.0
2008-11-28 21:37:00,0.8236,0.82385,0.8236,0.82375,183200000.0
2008-11-28 21:38:00,0.8237,0.82375,0.8237,0.82375,38000000.0
2008-11-28 21:39:00,0.82385,0.82385,0.82375,0.82375,15400000.0
2008-11-28 21:40:00,0.82363,0.82363,0.82346,0.82363,28800000.0
2008-11-28 21:41:00,0.82385,0.8239,0.82375,0.82375,57200000.0
2008-11-28 21:42:00,0.8237,0.82375,0.82365,0.82365,52200000.0
2008-11-28 21:43:00,0.8236,0.82385,0.8236,0.82375,155400000.0
2008-11-28 21:44:00,0.8238,0.8238,0.82375,0.82375,83600000.0
2008-11-28 21:45:00,0.82375,0.82395,0.82375,0.82385,84200000.0
2008-11-28 21:46:00,0.8238,0.82405,0.8238,0.82395,163800000.0
2008-11-28 21:47:00,0.824,0.824,0.8239,0.8239,24600000.0
2008-11-28 21:48:00,0.8239,0.82405,0.8239,0.824,93200000.0
2008-11-28 21:49:00,0.82405,0.82405,0.824,0.824,12200000.0
2008-11-28 21:50:00,0.82395,0.82395,0.82395,0.82395,12600000.0
2008-11-28 21:51:00,0.82395,0.82415,0.82395,0.8241,81000000.0
2008-11-28 21:52:00,0.82415,0.82415,0.82395,0.824,164400000.0
2008-11-28 21:53:00,0.82405,0.8241,0.82395,0.82405,108800000.0
2008-11-28 21:54:00,0.82405,0.82425,0.82405,0.8242,305200000.0
2008-11-28 21:55:00,0.82425,0.82425,0.82415,0.82415,10800000.0
2008-11-28 21:56:00,0.82415,0.82415,0.82415,0.82415,16800000.0
2008-11-28 21:57:00,0.82415,0.82415,0.82415,0.82415,12800000.0
2008-11-28 21:58:00,0.8242,0.8242,0.82415,0.82415,23600000.0
2008-11-28 21:59:00,0.82415,0.82435,0.82415,0.82415,104400000.0
2008-11-28 22:00:00,0.8242,0.8243,0.82415,0.82415,94800000.0
2008-11-28 22:01:00,0.82384,0.82405,0.82381,0.82405,59400000.0
2008-11-28 22:02:00,0.8242,0.8242,0.8242,0.8242,8800000.0
2008-11-28 22:03:00,0.82425,0.82425,0.82425,0.82425,2400000.0
2008-11-28 22:04:00,0.82425,0.82425,0.8241,0.8241,15200000.0
2008-11-28 22:05:00,0.8241,0.8243,0.8241,0.82425,26000000.0
2008-11-28 22:06:00,0.82425,0.82425,0.82425,0.82425,4800000.0
2008-11-28 22:07:00,0.82414,0.82424,0.82405,0.82406,87600000.0
2008-11-28 22:08:00,0.82425,0.82425,0.82425,0.82425,4800000.0
2008-11-28 22:09:00,0.82425,0.8243,0.82425,0.8243,10400000.0
2008-11-28 22:10:00,0.8243,0.8243,0.8242,0.8242,7200000.0
2008-11-28 22:11:00,0.82425,0.82425,0.8242,0.8242,9600000.0
2008-11-28 22:12:00,0.8241,0.8242,0.8241,0.8242,16800000.0
2008-11-28 22:13:00,0.82382,0.82397,0.82357,0.8239,15200000.0
2008-11-28 22:14:00,0.82403,0.82407,0.82395,0.82395,36200000.0
2008-11-28 22:15:00,0.82415,0.82415,0.82415,0.82415,2400000.0
2008-11-28 22:16:00,0.8242,0.8242,0.8241,0.8241,12800000.0
2008-11-28 22:17:00,0.82415,0.82425,0.82405,0.82405,40800000.0
2008-11-28 22:18:00,0.82405,0.8241,0.82405,0.82405,24800000.0
2008-11-28 22:19:00,0.82405,0.82405,0.824,0.82405,34400000.0
2008-11-28 22:20:00,0.82405,0.82415,0.824,0.82415,68400000.0
2008-11-28 22:21:00,0.8241,0.82445,0.8241,0.82435,65800000.0
2008-11-28 22:22:00,0.82435,0.82435,0.82415,0.82415,9000000.0
2008-11-28 22:23:00,0.8242,0.8242,0.8242,0.8242,27200000.0
2008-11-28 22:24:00,0.8242,0.8242,0.8242,0.8242,14400000.0
2008-11-28 22:25:00,0.8242,0.8242,0.824,0.824,19200000.0
2008-11-28 22:26:00,0.82415,0.82415,0.82415,0.82415,3200000.0
2008-11-28 22:27:00,0.8242,0.82425,0.82405,0.82405,40600000.0
2008-11-28 22:28:00,0.824,0.8242,0.824,0.8242,29200000.0
2008-11-28 22:29:00,0.8242,0.8242,0.8241,0.8242,53200000.0
2008-11-28 22:30:00,0.8242,0.8242,0.8242,0.8242,16800000.0
2008-11-28 22:31:00,0.8242,0.82435,0.8242,0.82435,54400000.0
2008-11-28 22:32:00,0.82435,0.82435,0.8242,0.82425,85800000.0
2008-11-28 22:33:00,0.82435,0.82435,0.82425,0.82425,20400000.0
2008-11-28 22:34:00,0.8243,0.82435,0.82425,0.82425,54400000.0
2008-11-28 22:35:00,0.8244,0.8245,0.82435,0.82435,54600000.0
2008-11-28 22:36:00,0.82435,0.82445,0.82425,0.8243,121000000.0
2008-11-28 22:37:00,0.82435,0.8245,0.82425,0.82425,29600000.0
2008-11-28 22:38:00,0.8243,0.82435,0.8241,0.82425,36400000.0
2008-11-28 22:39:00,0.82435,0.8244,0.82415,0.8242,38000000.0
2008-11-28 22:40:00,0.82415,0.8242,0.8239,0.8241,71600000.0
2008-11-28 22:41:00,0.824,0.82445,0.824,0.82435,58000000.0
2008-11-28 22:42:00,0.8244,0.8245,0.8243,0.82435,91800000.0
2008-11-28 22:43:00,0.8243,0.8244,0.8243,0.82435,25200000.0
2008-11-28 22:44:00,0.8243,0.8243,0.82405,0.8241,8600000.0
2008-11-28 22:45:00,0.82425,0.8243,0.82395,0.82395,25800000.0
2008-11-28 22:46:00,0.8239,0.82405,0.8239,0.82405,25600000.0
2008-11-28 22:47:00,0.8241,0.8242,0.8239,0.8241,158000000.0
2008-11-28 22:48:00,0.82405,0.8244,0.82405,0.82435,241200000.0
2008-11-28 22:49:00,0.82425,0.82435,0.82425,0.82435,218200000.0
2008-11-28 22:50:00,0.82435,0.82435,0.82425,0.8243,203200000.0
2008-11-28 22:51:00,0.8243,0.8243,0.824,0.824,110800000.0
2008-11-28 22:52:00,0.824,0.8241,0.82395,0.8241,19800000.0
2008-11-28 22:53:00,0.824,0.824,0.8239,0.82395,17200000.0
2008-11-28 22:54:00,0.82377,0.82388,0.82359,0.82388,58000000.0
2008-11-28 22:55:00,0.8239,0.8239,0.82385,0.82385,4800000.0
2008-11-28 22:56:00,0.8239,0.8239,0.8239,0.8239,7200000.0
2008-11-28 22:57:00,0.82385,0.82385,0.82385,0.82385,7200000.0
2008-11-28 22:58:00,0.82385,0.82385,0.82385,0.82385,4800000.0
2008-11-28 22:59:00,0.82385,0.8242,0.82385,0.82415,64800000.0
2008-11-28 23:00:00,0.8243,0.82445,0.82405,0.8242,109900000.0
2008-11-28 23:01:00,0.8242,0.8243,0.8242,0.82425,20800000.0
2008-11-28 23:02:00,0.82435,0.8244,0.8242,0.8242,22400000.0
2008-11-28 23:03:00,0.8242,0.82425,0.82405,0.82405,24600000.0
2008-11-28 23:04:00,0.8241,0.82435,0.824,0.8242,41200000.0
2008-11-28 23:05:00,0.8242,0.8244,0.82415,0.8244,23200000.0
2008-11-28 23:06:00,0.82445,0.82455,0.8243,0.82445,59000000.0
2008-11-28 23:07:00,0.82445,0.82465,0.82445,0.8246,50400000.0
2008-11-28 23:08:00,0.82475,0.82505,0.82425,0.8248,51200000.0
2008-11-28 23:09:00,0.82485,0.8255,0.8243,0.82445,58000000.0
2008-11-28 23:10:00,0.8244,0.8248,0.82435,0.8245,71200000.0
2008-11-28 23:11:00,0.8247,0.8248,0.82455,0.82455,48800000.0
2008-11-28 23:12:00,0.82455,0.82455,0.82445,0.82455,36800000.0
2008-11-28 23:13:00,0.82455,0.8247,0.82455,0.82465,35000000.0
2008-11-28 23:14:00,0.8246,0.82465,0.8244,0.82455,27400000.0
2008-11-28 23:15:00,0.82465,0.82465,0.82455,0.82455,20000000.0
2008-11-28 23:16:00,0.82455,0.82455,0.8245,0.8245,4800000.0
2008-11-28 23:17:00,0.8245,0.8248,0.82445,0.8248,40000000.0
2008-11-28 23:18:00,0.82475,0.8249,0.8247,0.82485,51000000.0
2008-11-28 23:19:00,0.82485,0.82485,0.8247,0.8247,39000000.0
2008-11-28 23:20:00,0.8247,0.8247,0.8247,0.8247,2400000.0
2008-11-28 23:21:00,0.8248,0.8252,0.82465,0.82495,16200000.0
2008-11-28 23:22:00,0.82495,0.82495,0.82485,0.82485,4800000.0
2008-11-28 23:23:00,0.8248,0.82485,0.82465,0.82485,12800000.0
2008-11-28 23:24:00,0.825,0.82525,0.8248,0.8252,48800000.0
2008-11-28 23:25:00,0.8252,0.82545,0.8249,0.82515,22400000.0
2008-11-28 23:26:00,0.825,0.82525,0.82495,0.8251,29000000.0
2008-11-28 23:27:00,0.8251,0.8251,0.825,0.82505,14400000.0
2008-11-28 23:28:00,0.8251,0.82525,0.8251,0.82515,22000000.0
2008-11-28 23:29:00,0.82525,0.82535,0.82525,0.8253,30400000.0
2008-11-28 23:30:00,0.8252,0.8256,0.82515,0.8256,39200000.0
2008-11-28 23:31:00,0.82565,0.8258,0.82555,0.82555,30000000.0
2008-11-28 23:32:00,0.82555,0.82555,0.82545,0.82555,20000000.0
2008-11-28 23:33:00,0.82565,0.82565,0.8256,0.8256,29200000.0
2008-11-28 23:34:00,0.8256,0.8256,0.82545,0.82555,85400000.0
2008-11-28 23:35:00,0.8255,0.82565,0.82545,0.82545,44600000.0
2008-11-28 23:36:00,0.8255,0.82565,0.8255,0.8256,15600000.0
2008-11-28 23:37:00,0.8256,0.8256,0.82555,0.82555,3800000.0
2008-11-28 23:38:00,0.82555,0.82555,0.82555,0.82555,1000000.0
2008-11-28 23:39:00,0.82555,0.82555,0.8255,0.8255,4600000.0
2008-11-28 23:40:00,0.82558,0.82558,0.82522,0.82522,172000000.0
2008-11-28 23:41:00,0.8255,0.8255,0.8255,0.8255,4600000.0
2008-11-28 23:42:00,0.8255,0.8255,0.8254,0.8254,11800000.0
2008-11-28 23:43:00,0.8254,0.8254,0.825,0.8252,24000000.0
2008-11-28 23:44:00,0.82535,0.82545,0.82535,0.8254,13600000.0
2008-11-28 23:45:00,0.8254,0.8254,0.82485,0.82505,18000000.0
2008-11-28 23:46:00,0.8251,0.8253,0.82505,0.8252,40000000.0
2008-11-28 23:47:00,0.82505,0.82525,0.82505,0.8252,48600000.0
2008-11-28 23:48:00,0.8252,0.8253,0.82505,0.8253,24200000.0
2008-11-28 23:49:00,0.8253,0.8253,0.82495,0.82505,29000000.0
2008-11-28 23:50:00,0.8251,0.8251,0.825,0.825,26000000.0
2008-11-28 23:51:00,0.825,0.825,0.8248,0.8249,48200000.0
2008-11-28 23:52:00,0.8249,0.8249,0.8247,0.8248,19000000.0
2008-11-28 23:53:00,0.82485,0.8251,0.82475,0.825,39400000.0
2008-11-28 23:54:00,0.825,0.82515,0.82495,0.82515,16400000.0
2008-11-28 23:55:00,0.82535,0.8254,0.8253,0.8254,10200000.0
2008-11-28 23:56:00,0.82535,0.82555,0.82535,0.82555,11000000.0
2008-11-28 23:57:00,0.8256,0.82565,0.8255,0.82555,13800000.0
2008-11-28 23:58:00,0.8255,0.8255,0.82455,0.8253,33400000.0
2008-11-28 23:59:00,0.8254,0.82545,0.8254,0.8254,18200000.0
2008-12-01 00:00:00,0.82702,0.82702,0.82636,0.82646,180200000.0
2008-12-01 00:01:00,0.8267,0.8268,0.8264,0.82655,12000000.0
2008-12-01 00:02:00,0.82686,0.82689,0.82679,0.82682,77000000.0
2008-12-01 00:03:00,0.82665,0.82665,0.82665,0.82665,1000000.0
2008-12-01 00:04:00,0.8266,0.8266,0.82635,0.82655,25600000.0
2008-12-01 00:05:00,0.82655,0.8266,0.82645,0.8266,6400000.0
2008-12-01 00:06:00,0.82655,0.8266,0.82655,0.82655,16600000.0
2008-12-01 00:07:00,0.82655,0.82665,0.82655,0.8266,11800000.0
2008-12-01 00:08:00,0.82645,0.82665,0.8261,0.82635,26400000.0
2008-12-01 00:09:00,0.82635,0.82635,0.82635,0.82635,7200000.0
2008-12-01 00:10:00,0.82635,0.82635,0.82635,0.82635,1800000.0
2008-12-01 00:11:00,0.82635,0.8264,0.82625,0.8264,22400000.0
2008-12-01 00:12:00,0.8264,0.8265,0.8264,0.8264,17600000.0
2008-12-01 00:13:00,0.8264,0.8264,0.8264,0.8264,3400000.0
2008-12-01 00:14:00,0.82645,0.82645,0.82645,0.82645,4800000.0
2008-12-01 00:15:00,0.82645,0.82645,0.82645,0.82645,8000000.0
2008-12-01 00:16:00,0.82645,0.82645,0.82645,0.82645,5600000.0
2008-12-01 00:17:00,0.82643,0.82644,0.8263,0.82634,8800000.0
2008-12-01 00:18:00,0.82645,0.82645,0.826,0.8261,180400000.0
2008-12-01 00:19:00,0.82605,0.82605,0.826,0.826,67400000.0
2008-12-01 00:20:00,0.826,0.826,0.82555,0.8259,59000000.0
2008-12-01 00:21:00,0.8258,0.82585,0.8255,0.8255,36400000.0
2008-12-01 00:22:00,0.82545,0.8255,0.8254,0.8254,57400000.0
2008-12-01 00:23:00,0.8254,0.82545,0.8252,0.82525,196000000.0
2008-12-01 00:24:00,0.82525,0.8253,0.8251,0.8251,60400000.0
2008-12-01 00:25:00,0.8251,0.8251,0.8251,0.8251,41600000.0
2008-12-01 00:26:00,0.8251,0.82515,0.8251,0.8251,69200000.0
2008-12-01 00:27:00,0.82515,0.82515,0.8251,0.8251,6200000.0
2008-12-01 00:28:00,0.82515,0.82515,0.8251,0.8251,30200000.0
2008-12-01 00:29:00,0.8251,0.8251,0.8251,0.8251,12800000.0
2008-12-01 00:30:00,0.8251,0.8251,0.8251,0.8251,6400000.0
2008-12-01 00:31:00,0.8251,0.8251,0.82445,0.82445,28200000.0
2008-12-01 00:32:00,0.82445,0.8251,0.8244,0.8247,77800000.0
2008-12-01 00:33:00,0.8247,0.8247,0.8246,0.8247,48400000.0
2008-12-01 00:34:00,0.8246,0.8247,0.82455,0.8247,62600000.0
2008-12-01 00:35:00,0.8247,0.8247,0.8246,0.8247,27200000.0
2008-12-01 00:36:00,0.8246,0.8246,0.8246,0.8246,5000000.0
2008-12-01 00:37:00,0.8247,0.8253,0.8246,0.82465,55200000.0
2008-12-01 00:38:00,0.8248,0.82505,0.82465,0.8249,19400000.0
2008-12-01 00:39:00,0.82495,0.82495,0.82475,0.82485,68200000.0
2008-12-01 00:40:00,0.82485,0.82515,0.8248,0.82515,87600000.0
2008-12-01 00:41:00,0.82515,0.82515,0.82515,0.82515,19600000.0
2008-12-01 00:42:00,0.82525,0.82535,0.8252,0.8252,46000000.0
2008-12-01 00:43:00,0.8253,0.8253,0.8252,0.82525,30800000.0
2008-12-01 00:44:00,0.8254,0.8254,0.82525,0.82525,29600000.0
2008-12-01 00:45:00,0.82525,0.8254,0.82485,0.825,82200000.0
2008-12-01 00:46:00,0.825,0.825,0.82485,0.82485,85000000.0
2008-12-01 00:47:00,0.8249,0.8249,0.8249,0.8249,2000000.0
2008-12-01 00:48:00,0.82485,0.82485,0.82485,0.82485,16000000.0
2008-12-01 00:49:00,0.82485,0.825,0.82485,0.82495,25000000.0
2008-12-01 00:50:00,0.8249,0.82495,0.82485,0.82495,16000000.0
2008-12-01 00:51:00,0.8249,0.82495,0.8249,0.8249,8000000.0
2008-12-01 00:52:00,0.8249,0.8249,0.8249,0.8249,7400000.0
2008-12-01 00:53:00,0.8249,0.8249,0.82485,0.8249,24000000.0
2008-12-01 00:54:00,0.8249,0.8249,0.8247,0.8248,49800000.0
2008-12-01 00:55:00,0.8248,0.82505,0.8248,0.82495,34600000.0
2008-12-01 00:56:00,0.82495,0.82495,0.82475,0.82485,95600000.0
2008-12-01 00:57:00,0.82475,0.82475,0.8246,0.8246,118000000.0
2008-12-01 00:58:00,0.8247,0.8247,0.8246,0.8246,61200000.0
2008-12-01 00:59:00,0.8247,0.8247,0.8246,0.8246,24400000.0
2008-12-01 01:00:00,0.8247,0.82485,0.8247,0.82485,118400000.0
2008-12-01 01:01:00,0.82485,0.82505,0.82485,0.82505,18200000.0
2008-12-01 01:02:00,0.82505,0.82515,0.82505,0.82515,22400000.0
2008-12-01 01:03:00,0.82515,0.8252,0.82515,0.8252,13600000.0
2008-12-01 01:04:00,0.8252,0.8252,0.82465,0.82505,36200000.0
2008-12-01 01:05:00,0.82505,0.82505,0.8248,0.82495,9200000.0
2008-12-01 01:06:00,0.82495,0.82495,0.82495,0.82495,1000000.0
2008-12-01 01:07:00,0.82495,0.825,0.82495,0.825,30800000.0
2008-12-01 01:08:00,0.82485,0.82515,0.82485,0.82515,38600000.0
2008-12-01 01:09:00,0.82515,0.82515,0.8249,0.82515,11800000.0
2008-12-01 01:10:00,0.8252,0.8252,0.82505,0.8252,4000000.0
2008-12-01 01:11:00,0.8252,0.82525,0.8252,0.82525,30400000.0
2008-12-01 01:12:00,0.82525,0.82525,0.82525,0.82525,1000000.0
2008-12-01 01:13:00,0.82525,0.82545,0.82525,0.82545,58000000.0
2008-12-01 01:14:00,0.82545,0.82545,0.8254,0.8254,20800000.0
2008-12-01 01:15:00,0.8254,0.8254,0.8251,0.8251,15000000.0
2008-12-01 01:16:00,0.82515,0.8252,0.82515,0.82515,19600000.0
2008-12-01 01:17:00,0.82515,0.82525,0.82515,0.8252,24000000.0
2008-12-01 01:18:00,0.8252,0.82525,0.8252,0.82525,4600000.0
2008-12-01 01:19:00,0.82525,0.82525,0.82525,0.82525,3000000.0
2008-12-01 01:20:00,0.82525,0.82525,0.82525,0.82525,5000000.0
2008-12-01 01:21:00,0.82525,0.82525,0.82525,0.82525,3000000.0
2008-12-01 01:22:00,0.82515,0.8253,0.82515,0.8253,3400000.0
2008-12-01 01:23:00,0.8253,0.8253,0.8253,0.8253,5000000.0
2008-12-01 01:24:00,0.8253,0.8253,0.8253,0.8253,5600000.0
2008-12-01 01:25:00,0.8253,0.82535,0.8253,0.82535,5000000.0
2008-12-01 01:26:00,0.82535,0.82535,0.82535,0.82535,13400000.0
2008-12-01 01:27:00,0.8252,0.8255,0.8252,0.8255,37400000.0
2008-12-01 01:28:00,0.8255,0.8256,0.8255,0.8255,56000000.0
2008-12-01 01:29:00,0.82565,0.82635,0.8255,0.82595,151800000.0
2008-12-01 01:30:00,0.8259,0.82605,0.8259,0.82595,79200000.0
2008-12-01 01:31:00,0.82595,0.826,0.82595,0.82595,12000000.0
2008-12-01 01:32:00,0.82595,0.82595,0.82595,0.82595,11000000.0
2008-12-01 01:33:00,0.82585,0.8261,0.82585,0.82595,56000000.0
2008-12-01 01:34:00,0.82595,0.826,0.82525,0.82585,29200000.0
2008-12-01 01:35:00,0.8256,0.8257,0.8253,0.8254,63800000.0
2008-12-01 01:36:00,0.8254,0.8256,0.8254,0.8256,43400000.0
2008-12-01 01:37:00,0.8256,0.8257,0.82555,0.8257,19600000.0
2008-12-01 01:38:00,0.8257,0.82575,0.8257,0.8257,21800000.0
2008-12-01 01:39:00,0.8257,0.8257,0.8257,0.8257,4000000.0
2008-12-01 01:40:00,0.8257,0.8257,0.82555,0.82555,5000000.0
2008-12-01 01:41:00,0.82555,0.82565,0.82555,0.82565,31000000.0
2008-12-01 01:42:00,0.82565,0.8257,0.82565,0.8257,16000000.0
2008-12-01 01:43:00,0.8257,0.8258,0.8257,0.8258,27200000.0
2008-12-01 01:44:00,0.8258,0.8258,0.8258,0.8258,9000000.0
2008-12-01 01:45:00,0.8258,0.8258,0.82555,0.82565,53000000.0
2008-12-01 01:46:00,0.82565,0.82565,0.82565,0.82565,33200000.0
2008-12-01 01:47:00,0.8252,0.82565,0.8252,0.82555,76500000.0
2008-12-01 01:48:00,0.82555,0.8256,0.82555,0.8256,51200000.0
2008-12-01 01:49:00,0.8256,0.8256,0.8248,0.82505,66300000.0
2008-12-01 01:50:00,0.8251,0.82525,0.82485,0.8252,177000000.0
2008-12-01 01:51:00,0.8252,0.8254,0.8252,0.8254,23400000.0
2008-12-01 01:52:00,0.8254,0.8254,0.82505,0.82505,108200000.0
2008-12-01 01:53:00,0.8251,0.8253,0.8251,0.82515,69400000.0
2008-12-01 01:54:00,0.82515,0.82525,0.8251,0.8251,58000000.0
2008-12-01 01:55:00,0.8251,0.8252,0.82505,0.8252,48200000.0
2008-12-01 01:56:00,0.82515,0.82515,0.82515,0.82515,20000000.0
2008-12-01 01:57:00,0.8251,0.8252,0.82505,0.8251,51000000.0
2008-12-01 01:58:00,0.8251,0.82525,0.82475,0.82525,116200000.0
2008-12-01 01:59:00,0.82525,0.82525,0.8246,0.8249,120400000.0
2008-12-01 02:00:00,0.8251,0.826,0.8248,0.82535,206000000.0
2008-12-01 02:01:00,0.8254,0.82565,0.82525,0.8255,47600000.0
2008-12-01 02:02:00,0.8255,0.8255,0.82455,0.8246,205800000.0
2008-12-01 02:03:00,0.8246,0.8249,0.8242,0.8243,185800000.0
2008-12-01 02:04:00,0.82425,0.8245,0.8242,0.8243,100200000.0
2008-12-01 02:05:00,0.82435,0.82445,0.8242,0.8242,162400000.0
2008-12-01 02:06:00,0.82425,0.8246,0.82425,0.82425,77400000.0
2008-12-01 02:07:00,0.82425,0.82465,0.82425,0.82455,91000000.0
2008-12-01 02:08:00,0.82455,0.82455,0.8245,0.82455,57800000.0
2008-12-01 02:09:00,0.82455,0.82455,0.82455,0.82455,26600000.0
2008-12-01 02:10:00,0.82455,0.8246,0.82455,0.8246,11800000.0
2008-12-01 02:11:00,0.82455,0.8249,0.8245,0.82465,179600000.0
2008-12-01 02:12:00,0.82465,0.82475,0.8246,0.82465,123800000.0
2008-12-01 02:13:00,0.82465,0.82505,0.82455,0.82495,165200000.0
2008-12-01 02:14:00,0.82495,0.82515,0.8249,0.8251,142600000.0
2008-12-01 02:15:00,0.82515,0.82515,0.82485,0.8249,28000000.0
2008-12-01 02:16:00,0.8249,0.82525,0.8249,0.82525,107600000.0
2008-12-01 02:17:00,0.8252,0.8254,0.8251,0.82525,188200000.0
2008-12-01 02:18:00,0.8254,0.82555,0.82535,0.82535,133600000.0
2008-12-01 02:19:00,0.8253,0.8254,0.82525,0.8254,48000000.0
2008-12-01 02:20:00,0.8254,0.8254,0.82525,0.82525,40400000.0
2008-12-01 02:21:00,0.82525,0.8254,0.82475,0.82525,124200000.0
2008-12-01 02:22:00,0.82525,0.8253,0.8251,0.8252,86800000.0
2008-12-01 02:23:00,0.82525,0.8254,0.8251,0.82535,60800000.0
2008-12-01 02:24:00,0.82535,0.8256,0.82505,0.8252,73800000.0
2008-12-01 02:25:00,0.82535,0.82535,0.825,0.825,89800000.0
2008-12-01 02:26:00,0.825,0.8251,0.825,0.8251,64600000.0
2008-12-01 02:27:00,0.8252,0.82535,0.8249,0.82525,94400000.0
2008-12-01 02:28:00,0.8252,0.82555,0.82515,0.8252,76000000.0
2008-12-01 02:29:00,0.82525,0.82525,0.8251,0.8251,68800000.0
2008-12-01 02:30:00,0.8251,0.82555,0.8251,0.82555,106800000.0
2008-12-01 02:31:00,0.82555,0.82555,0.8254,0.82555,47200000.0
2008-12-01 02:32:00,0.82555,0.8256,0.82525,0.82535,128400000.0
2008-12-01 02:33:00,0.8253,0.82545,0.8252,0.82525,106400000.0
2008-12-01 02:34:00,0.82525,0.82535,0.82525,0.82525,51000000.0
2008-12-01 02:35:00,0.82525,0.82545,0.82525,0.8254,77200000.0
2008-12-01 02:36:00,0.82535,0.82565,0.8253,0.82555,125000000.0
2008-12-01 02:37:00,0.82555,0.8256,0.82535,0.8255,49200000.0
2008-12-01 02:38:00,0.82545,0.82555,0.82535,0.82545,59000000.0
2008-12-01 02:39:00,0.8254,0.8256,0.82525,0.8256,40000000.0
2008-12-01 02:40:00,0.82555,0.8257,0.825,0.82545,102400000.0
2008-12-01 02:41:00,0.8255,0.82575,0.8254,0.82575,111200000.0
2008-12-01 02:42:00,0.82565,0.8258,0.8253,0.8257,112800000.0
2008-12-01 02:43:00,0.82575,0.8259,0.82565,0.82565,89600000.0
2008-12-01 02:44:00,0.82565,0.82565,0.8256,0.82565,30800000.0
2008-12-01 02:45:00,0.82565,0.82575,0.8256,0.8256,48000000.0
2008-12-01 02:46:00,0.82565,0.82565,0.82565,0.82565,16800000.0
2008-12-01 02:47:00,0.82565,0.82575,0.8256,0.8256,84200000.0
2008-12-01 02:48:00,0.8256,0.82565,0.8254,0.8254,109200000.0
2008-12-01 02:49:00,0.8254,0.8254,0.8254,0.8254,5800000.0
2008-12-01 02:50:00,0.82545,0.82555,0.8254,0.82555,36400000.0
2008-12-01 02:51:00,0.8255,0.82555,0.82545,0.82545,28600000.0
2008-12-01 02:52:00,0.82545,0.82575,0.82545,0.82575,113800000.0
2008-12-01 02:53:00,0.82575,0.8258,0.8254,0.8254,84200000.0
2008-12-01 02:54:00,0.8254,0.8256,0.8247,0.8247,289400000.0
2008-12-01 02:55:00,0.8247,0.82495,0.8246,0.82495,262600000.0
2008-12-01 02:56:00,0.8249,0.8249,0.82455,0.82475,177000000.0
2008-12-01 02:57:00,0.8247,0.8253,0.82455,0.82515,111800000.0
2008-12-01 02:58:00,0.82515,0.8258,0.8251,0.8254,156000000.0
2008-12-01 02:59:00,0.8256,0.8258,0.8256,0.8258,23400000.0
2008-12-01 03:00:00,0.8258,0.8258,0.8257,0.8258,18400000.0
2008-12-01 03:01:00,0.8258,0.8258,0.82575,0.8258,57200000.0
2008-12-01 03:02:00,0.8258,0.8258,0.82525,0.8253,109800000.0
2008-12-01 03:03:00,0.82535,0.8256,0.82535,0.8256,135600000.0
2008-12-01 03:04:00,0.8255,0.82565,0.82535,0.82555,43400000.0
2008-12-01 03:05:00,0.82555,0.8256,0.8255,0.82555,15600000.0
2008-12-01 03:06:00,0.82555,0.82575,0.8255,0.82575,51000000.0
2008-12-01 03:07:00,0.82575,0.8259,0.8255,0.8257,170400000.0
2008-12-01 03:08:00,0.82565,0.82605,0.8256,0.82585,152400000.0
2008-12-01 03:09:00,0.82595,0.82605,0.8258,0.8259,79200000.0
2008-12-01 03:10:00,0.82585,0.82585,0.82555,0.8256,47000000.0
2008-12-01 03:11:00,0.82555,0.8259,0.82555,0.8259,94200000.0
2008-12-01 03:12:00,0.8259,0.8259,0.8253,0.8256,186400000.0
2008-12-01 03:13:00,0.82565,0.82575,0.82545,0.82575,68400000.0
2008-12-01 03:14:00,0.8256,0.8256,0.8254,0.8254,91000000.0
2008-12-01 03:15:00,0.82535,0.82535,0.82465,0.82475,251200000.0
2008-12-01 03:16:00,0.8248,0.8249,0.82465,0.82475,198800000.0
2008-12-01 03:17:00,0.8247,0.8249,0.8246,0.82475,179600000.0
2008-12-01 03:18:00,0.8247,0.82475,0.82445,0.82455,159200000.0
2008-12-01 03:19:00,0.8245,0.8247,0.8244,0.82445,187400000.0
2008-12-01 03:20:00,0.82445,0.82455,0.82445,0.82445,111000000.0
2008-12-01 03:21:00,0.82445,0.8248,0.8244,0.8248,147000000.0
2008-12-01 03:22:00,0.82485,0.8251,0.8247,0.8249,189800000.0
2008-12-01 03:23:00,0.82495,0.8255,0.8249,0.8255,233400000.0
2008-12-01 03:24:00,0.8255,0.82575,0.8255,0.8256,149000000.0
2008-12-01 03:25:00,0.8256,0.8258,0.8256,0.8258,54400000.0
2008-12-01 03:26:00,0.8258,0.82595,0.8257,0.82595,219600000.0
2008-12-01 03:27:00,0.82595,0.8264,0.82595,0.82615,218400000.0
2008-12-01 03:28:00,0.8261,0.82615,0.82605,0.82615,101400000.0
2008-12-01 03:29:00,0.82615,0.8262,0.82595,0.82615,170600000.0
2008-12-01 03:30:00,0.8261,0.8261,0.8259,0.8261,133400000.0
2008-12-01 03:31:00,0.8262,0.82625,0.8259,0.826,140400000.0
2008-12-01 03:32:00,0.82605,0.8262,0.82605,0.82615,38200000.0
2008-12-01 03:33:00,0.8262,0.8262,0.82565,0.82575,156000000.0
2008-12-01 03:34:00,0.8258,0.82585,0.82555,0.82575,66200000.0
2008-12-01 03:35:00,0.82585,0.82615,0.8258,0.82595,119800000.0
2008-12-01 03:36:00,0.826,0.8262,0.8259,0.82595,191800000.0
2008-12-01 03:37:00,0.8259,0.8261,0.8259,0.82605,115600000.0
2008-12-01 03:38:00,0.82605,0.8263,0.8259,0.82595,99200000.0
2008-12-01 03:39:00,0.82595,0.82595,0.82575,0.82575,84000000.0
2008-12-01 03:40:00,0.82575,0.82645,0.8256,0.82635,215000000.0
2008-12-01 03:41:00,0.82635,0.82635,0.826,0.82615,34800000.0
2008-12-01 03:42:00,0.82615,0.82615,0.8256,0.82585,51700000.0
2008-12-01 03:43:00,0.8258,0.82595,0.82575,0.8259,55400000.0
2008-12-01 03:44:00,0.82595,0.82595,0.8257,0.8258,75400000.0
2008-12-01 03:45:00,0.82575,0.82615,0.82565,0.82565,65600000.0
2008-12-01 03:46:00,0.82565,0.82595,0.82565,0.8259,26200000.0
2008-12-01 03:47:00,0.8259,0.8259,0.8256,0.8256,44200000.0
2008-12-01 03:48:00,0.8256,0.82565,0.8255,0.82565,80400000.0
2008-12-01 03:49:00,0.8257,0.82575,0.8256,0.82565,69800000.0
2008-12-01 03:50:00,0.8256,0.8258,0.82545,0.8258,192600000.0
2008-12-01 03:51:00,0.8259,0.82655,0.82565,0.8258,226200000.0
2008-12-01 03:52:00,0.82605,0.8264,0.82545,0.8256,174000000.0
2008-12-01 03:53:00,0.8256,0.8263,0.8256,0.82605,166200000.0
2008-12-01 03:54:00,0.82605,0.8262,0.826,0.826,28400000.0
2008-12-01 03:55:00,0.82595,0.82595,0.82565,0.82575,82800000.0
2008-12-01 03:56:00,0.8258,0.8263,0.82575,0.8263,113200000.0
2008-12-01 03:57:00,0.82635,0.82655,0.8262,0.82635,202800000.0
2008-12-01 03:58:00,0.8263,0.82645,0.826,0.82625,141800000.0
2008-12-01 03:59:00,0.8263,0.82635,0.82625,0.82635,13400000.0
2008-12-01 04:00:00,0.8263,0.82635,0.8262,0.8262,45400000.0
2008-12-01 04:01:00,0.8262,0.8262,0.82605,0.82605,76600000.0
2008-12-01 04:02:00,0.82605,0.82615,0.826,0.82605,40000000.0
2008-12-01 04:03:00,0.826,0.82625,0.826,0.8261,99600000.0
2008-12-01 04:04:00,0.82615,0.8263,0.82615,0.8263,20800000.0
2008-12-01 04:05:00,0.82625,0.8263,0.8261,0.82615,115400000.0
2008-12-01 04:06:00,0.82615,0.8263,0.82615,0.82625,58600000.0
2008-12-01 04:07:00,0.82625,0.8263,0.82605,0.82605,167000000.0
2008-12-01 04:08:00,0.82615,0.82615,0.82595,0.826,63400000.0
2008-12-01 04:09:00,0.826,0.82605,0.82595,0.826,30200000.0
2008-12-01 04:10:00,0.82605,0.82615,0.8259,0.82605,31400000.0
2008-12-01 04:11:00,0.82605,0.82615,0.8259,0.82605,55400000.0
2008-12-01 04:12:00,0.82605,0.8261,0.826,0.8261,192000000.0
2008-12-01 04:13:00,0.82615,0.8264,0.82595,0.8262,268000000.0
2008-12-01 04:14:00,0.8262,0.8266,0.8262,0.82645,290800000.0
2008-12-01 04:15:00,0.82645,0.82645,0.8261,0.82635,141400000.0
2008-12-01 04:16:00,0.82635,0.82635,0.82625,0.82625,70200000.0
2008-12-01 04:17:00,0.8262,0.82625,0.8257,0.8257,151600000.0
2008-12-01 04:18:00,0.8258,0.8259,0.8258,0.8259,44800000.0
2008-12-01 04:19:00,0.8259,0.82595,0.8258,0.8259,50600000.0
2008-12-01 04:20:00,0.82585,0.8262,0.82585,0.8261,77200000.0
2008-12-01 04:21:00,0.8261,0.82615,0.826,0.826,74000000.0
2008-12-01 04:22:00,0.8261,0.8261,0.82595,0.82595,96000000.0
2008-12-01 04:23:00,0.826,0.8261,0.82595,0.82595,79000000.0
2008-12-01 04:24:00,0.82595,0.82605,0.82595,0.826,70600000.0
2008-12-01 04:25:00,0.826,0.8261,0.82595,0.826,51400000.0
2008-12-01 04:26:00,0.826,0.82605,0.82595,0.826,64400000.0
2008-12-01 04:27:00,0.826,0.82605,0.82595,0.82595,60600000.0
2008-12-01 04:28:00,0.82595,0.826,0.82585,0.82595,137800000.0
2008-12-01 04:29:00,0.826,0.8261,0.82585,0.826,153400000.0
2008-12-01 04:30:00,0.82605,0.8262,0.8258,0.8259,222200000.0
2008-12-01 04:31:00,0.82595,0.82595,0.82585,0.8259,70600000.0
2008-12-01 04:32:00,0.8259,0.826,0.82585,0.826,78000000.0
2008-12-01 04:33:00,0.826,0.82615,0.826,0.8261,92800000.0
2008-12-01 04:34:00,0.82615,0.82625,0.82615,0.8262,70600000.0
2008-12-01 04:35:00,0.82625,0.82625,0.826,0.826,53000000.0
2008-12-01 04:36:00,0.826,0.8261,0.826,0.82605,15200000.0
2008-12-01 04:37:00,0.8261,0.8264,0.82605,0.8264,84000000.0
2008-12-01 04:38:00,0.82635,0.8264,0.8261,0.8261,42800000.0
2008-12-01 04:39:00,0.8261,0.8262,0.8261,0.8262,85800000.0
2008-12-01 04:40:00,0.8262,0.82635,0.82615,0.82635,56600000.0
2008-12-01 04:41:00,0.82635,0.8269,0.82635,0.82655,124000000.0
2008-12-01 04:42:00,0.8266,0.8266,0.8264,0.82645,85800000.0
2008-12-01 04:43:00,0.82645,0.8265,0.8263,0.8264,100600000.0
2008-12-01 04:44:00,0.8264,0.8265,0.82635,0.82635,154400000.0
2008-12-01 04:45:00,0.82635,0.82675,0.8263,0.82675,130600000.0
2008-12-01 04:46:00,0.8268,0.82685,0.82655,0.82665,35200000.0
2008-12-01 04:47:00,0.82655,0.82675,0.82655,0.8266,108200000.0
2008-12-01 04:48:00,0.8266,0.82675,0.82635,0.8264,233200000.0
2008-12-01 04:49:00,0.8264,0.82645,0.8261,0.8264,193200000.0
2008-12-01 04:50:00,0.82635,0.8265,0.82615,0.8264,124800000.0
2008-12-01 04:51:00,0.82645,0.82645,0.82615,0.82615,37400000.0
2008-12-01 04:52:00,0.82615,0.8262,0.8261,0.8262,35600000.0
2008-12-01 04:53:00,0.8262,0.82625,0.82605,0.8261,189200000.0
2008-12-01 04:54:00,0.8261,0.8262,0.8261,0.82615,64600000.0
2008-12-01 04:55:00,0.8263,0.82645,0.82605,0.8263,119600000.0
2008-12-01 04:56:00,0.82635,0.8264,0.82625,0.82625,58800000.0
2008-12-01 04:57:00,0.8263,0.82635,0.82595,0.8261,142600000.0
2008-12-01 04:58:00,0.8261,0.8261,0.8258,0.8258,85000000.0
2008-12-01 04:59:00,0.8258,0.826,0.8258,0.8259,21600000.0
2008-12-01 05:00:00,0.82595,0.82605,0.8259,0.82605,93000000.0
2008-12-01 05:01:00,0.826,0.82605,0.826,0.82605,54400000.0
2008-12-01 05:02:00,0.82605,0.82615,0.82595,0.82595,50400000.0
2008-12-01 05:03:00,0.826,0.8261,0.82595,0.82595,75400000.0
2008-12-01 05:04:00,0.826,0.8261,0.826,0.826,47200000.0
2008-12-01 05:05:00,0.82605,0.8262,0.82605,0.8261,39800000.0
2008-12-01 05:06:00,0.8261,0.8262,0.82605,0.8262,39400000.0
2008-12-01 05:07:00,0.82625,0.8264,0.82605,0.82615,148800000.0
2008-12-01 05:08:00,0.82615,0.8263,0.8261,0.8262,82600000.0
2008-12-01 05:09:00,0.82615,0.8262,0.82615,0.82615,18200000.0
2008-12-01 05:10:00,0.82615,0.82615,0.82615,0.82615,5200000.0
2008-12-01 05:11:00,0.8261,0.8261,0.8261,0.8261,2600000.0
2008-12-01 05:12:00,0.8261,0.8262,0.8261,0.8262,22400000.0
2008-12-01 05:13:00,0.82615,0.82625,0.82615,0.8262,76200000.0
2008-12-01 05:14:00,0.8262,0.82635,0.8261,0.8262,73200000.0
2008-12-01 05:15:00,0.8262,0.8262,0.82605,0.82605,132200000.0
2008-12-01 05:16:00,0.82605,0.82605,0.82605,0.82605,12800000.0
2008-12-01 05:17:00,0.82605,0.82605,0.82585,0.82595,69600000.0
2008-12-01 05:18:00,0.82595,0.82595,0.82585,0.82585,63600000.0
2008-12-01 05:19:00,0.82585,0.8259,0.82585,0.8259,10200000.0
2008-12-01 05:20:00,0.8259,0.8259,0.82575,0.8259,64200000.0
2008-12-01 05:21:00,0.8259,0.8259,0.82585,0.82585,17800000.0
2008-12-01 05:22:00,0.82585,0.826,0.82585,0.8259,24200000.0
2008-12-01 05:23:00,0.82585,0.82595,0.82575,0.82595,78800000.0
2008-12-01 05:24:00,0.82595,0.82605,0.82585,0.82605,79200000.0
2008-12-01 05:25:00,0.82605,0.8262,0.82605,0.8262,81600000.0
2008-12-01 05:26:00,0.8262,0.8262,0.82615,0.82615,38200000.0
2008-12-01 05:27:00,0.82615,0.8263,0.82615,0.8262,82000000.0
2008-12-01 05:28:00,0.8262,0.8263,0.8262,0.8263,61200000.0
2008-12-01 05:29:00,0.8263,0.8263,0.82615,0.8262,57200000.0
2008-12-01 05:30:00,0.8262,0.8262,0.8262,0.8262,8000000.0
2008-12-01 05:31:00,0.8262,0.82625,0.8262,0.8262,29800000.0
2008-12-01 05:32:00,0.82615,0.8262,0.82605,0.82605,72200000.0
2008-12-01 05:33:00,0.82605,0.82605,0.8259,0.8259,115800000.0
2008-12-01 05:34:00,0.8259,0.826,0.8259,0.826,24600000.0
2008-12-01 05:35:00,0.826,0.82635,0.826,0.82635,77600000.0
2008-12-01 05:36:00,0.8263,0.82635,0.8262,0.82625,94200000.0
2008-12-01 05:37:00,0.82625,0.8263,0.82615,0.82625,95200000.0
2008-12-01 05:38:00,0.8262,0.82625,0.82605,0.82605,231400000.0
2008-12-01 05:39:00,0.82605,0.8261,0.82605,0.82605,115600000.0
2008-12-01 05:40:00,0.82605,0.82605,0.8259,0.826,106600000.0
2008-12-01 05:41:00,0.826,0.82635,0.826,0.82635,219000000.0
2008-12-01 05:42:00,0.8264,0.82655,0.8263,0.82635,216400000.0
2008-12-01 05:43:00,0.8263,0.8263,0.82615,0.82615,66400000.0
2008-12-01 05:44:00,0.82615,0.8263,0.82615,0.82615,51800000.0
2008-12-01 05:45:00,0.82615,0.8264,0.82615,0.8264,109800000.0
2008-12-01 05:46:00,0.82635,0.8265,0.82635,0.8265,59400000.0
2008-12-01 05:47:00,0.8265,0.8265,0.82635,0.82645,139800000.0
2008-12-01 05:48:00,0.82645,0.8265,0.82645,0.8265,24200000.0
2008-12-01 05:49:00,0.8265,0.8265,0.82635,0.82635,118200000.0
2008-12-01 05:50:00,0.82635,0.82635,0.82625,0.8263,97200000.0
2008-12-01 05:51:00,0.82635,0.8264,0.8263,0.8263,26200000.0
2008-12-01 05:52:00,0.8263,0.8263,0.8263,0.8263,23000000.0
2008-12-01 05:53:00,0.82635,0.82635,0.82625,0.82625,30800000.0
2008-12-01 05:54:00,0.8263,0.82635,0.82625,0.8263,73000000.0
2008-12-01 05:55:00,0.8263,0.82645,0.8263,0.82645,38000000.0
2008-12-01 05:56:00,0.82645,0.82645,0.82645,0.82645,7400000.0
2008-12-01 05:57:00,0.82645,0.82645,0.82645,0.82645,7400000.0
2008-12-01 05:58:00,0.82645,0.82645,0.82645,0.82645,7400000.0
2008-12-01 05:59:00,0.82645,0.82645,0.82645,0.82645,7400000.0
2008-12-01 06:00:00,0.8265,0.8265,0.8264,0.82645,29600000.0
2008-12-01 06:01:00,0.82645,0.8265,0.8264,0.8265,38200000.0
2008-12-01 06:02:00,0.8265,0.8265,0.82645,0.8265,28800000.0
2008-12-01 06:03:00,0.8265,0.82675,0.8265,0.8266,75800000.0
2008-12-01 06:04:00,0.8266,0.82675,0.82655,0.8266,60200000.0
2008-12-01 06:05:00,0.8266,0.82665,0.82655,0.82655,83600000.0
2008-12-01 06:06:00,0.82655,0.8266,0.82645,0.8266,63400000.0
2008-12-01 06:07:00,0.8266,0.82665,0.82655,0.82655,72000000.0
2008-12-01 06:08:00,0.82655,0.8266,0.82655,0.8266,40600000.0
2008-12-01 06:09:00,0.82665,0.82695,0.82665,0.82665,111600000.0
2008-12-01 06:10:00,0.82665,0.8267,0.8265,0.8267,116400000.0
2008-12-01 06:11:00,0.8267,0.82675,0.82665,0.8267,52600000.0
2008-12-01 06:12:00,0.82675,0.82685,0.82675,0.82685,66200000.0
2008-12-01 06:13:00,0.82663,0.82673,0.82663,0.82672,368400000.0
2008-12-01 06:14:00,0.82685,0.82685,0.82675,0.82675,40000000.0
2008-12-01 06:15:00,0.82675,0.82685,0.82675,0.82675,41000000.0
2008-12-01 06:16:00,0.82675,0.82675,0.82675,0.82675,2600000.0
2008-12-01 06:17:00,0.82675,0.82675,0.8267,0.82675,15600000.0
2008-12-01 06:18:00,0.8267,0.82675,0.8265,0.8267,154000000.0
2008-12-01 06:19:00,0.82665,0.82665,0.82595,0.8262,76400000.0
2008-12-01 06:20:00,0.8263,0.82675,0.8263,0.82675,87000000.0
2008-12-01 06:21:00,0.82675,0.82675,0.82675,0.82675,10200000.0
2008-12-01 06:22:00,0.8267,0.8267,0.8267,0.8267,10400000.0
2008-12-01 06:23:00,0.8267,0.8267,0.8263,0.82655,118000000.0
2008-12-01 06:24:00,0.82655,0.82675,0.82655,0.82675,36000000.0
2008-12-01 06:25:00,0.8267,0.82675,0.82655,0.82655,46000000.0
2008-12-01 06:26:00,0.8265,0.8269,0.8264,0.82685,122400000.0
2008-12-01 06:27:00,0.82685,0.8269,0.82655,0.8268,83000000.0
2008-12-01 06:28:00,0.82675,0.82675,0.82665,0.8267,20000000.0
2008-12-01 06:29:00,0.82675,0.82675,0.8264,0.82675,100000000.0
2008-12-01 06:30:00,0.8268,0.82685,0.8267,0.82675,36800000.0
2008-12-01 06:31:00,0.8268,0.8271,0.82675,0.8271,47200000.0
2008-12-01 06:32:00,0.8271,0.82725,0.82695,0.8271,62400000.0
2008-12-01 06:33:00,0.8271,0.8271,0.827,0.827,57200000.0
2008-12-01 06:34:00,0.827,0.8271,0.827,0.8271,39200000.0
2008-12-01 06:35:00,0.82705,0.8272,0.82705,0.8271,88800000.0
2008-12-01 06:36:00,0.82715,0.82719,0.82696,0.82696,133200000.0
2008-12-01 06:37:00,0.82703,0.82717,0.82696,0.82696,271400000.0
2008-12-01 06:38:00,0.82705,0.82725,0.82705,0.82725,52200000.0
2008-12-01 06:39:00,0.82725,0.8274,0.82695,0.82715,308400000.0
2008-12-01 06:40:00,0.82715,0.8273,0.82695,0.82715,225800000.0
2008-12-01 06:41:00,0.82715,0.82735,0.8271,0.82715,218200000.0
2008-12-01 06:42:00,0.8271,0.8271,0.8269,0.82695,82400000.0
2008-12-01 06:43:00,0.8269,0.82715,0.8269,0.8271,97800000.0
2008-12-01 06:44:00,0.82715,0.82725,0.8271,0.82715,56200000.0
2008-12-01 06:45:00,0.8271,0.8272,0.82695,0.827,149800000.0
2008-12-01 06:46:00,0.827,0.8271,0.8269,0.8271,117400000.0
2008-12-01 06:47:00,0.8271,0.82715,0.82695,0.82705,113600000.0
2008-12-01 06:48:00,0.82715,0.8272,0.82675,0.827,166200000.0
2008-12-01 06:49:00,0.827,0.8271,0.82695,0.8271,51600000.0
2008-12-01 06:50:00,0.82695,0.827,0.82675,0.827,47000000.0
2008-12-01 06:51:00,0.827,0.82705,0.8269,0.827,189800000.0
2008-12-01 06:52:00,0.827,0.8271,0.827,0.8271,42800000.0
2008-12-01 06:53:00,0.82715,0.8272,0.827,0.8272,72600000.0
2008-12-01 06:54:00,0.82725,0.82725,0.8269,0.82695,196800000.0
2008-12-01 06:55:00,0.82695,0.827,0.82695,0.827,73800000.0
2008-12-01 06:56:00,0.827,0.827,0.82685,0.827,49200000.0
2008-12-01 06:57:00,0.82695,0.82695,0.8269,0.8269,17800000.0
2008-12-01 06:58:00,0.827,0.827,0.82685,0.8269,82400000.0
2008-12-01 06:59:00,0.8269,0.8269,0.82675,0.82675,129800000.0
2008-12-01 07:00:00,0.82675,0.82685,0.8267,0.82675,43600000.0
2008-12-01 07:01:00,0.82675,0.82705,0.82675,0.82695,156800000.0
2008-12-01 07:02:00,0.82695,0.8272,0.82695,0.8272,74400000.0
2008-12-01 07:03:00,0.8271,0.8272,0.8271,0.82715,36000000.0
2008-12-01 07:04:00,0.82725,0.82725,0.82715,0.8272,74600000.0
2008-12-01 07:05:00,0.8272,0.8272,0.8271,0.8271,88600000.0
2008-12-01 07:06:00,0.82715,0.8273,0.82715,0.8273,66800000.0
2008-12-01 07:07:00,0.8273,0.8273,0.827,0.8271,159200000.0
2008-12-01 07:08:00,0.8271,0.82715,0.8271,0.82715,8200000.0
2008-12-01 07:09:00,0.8271,0.8271,0.8271,0.8271,13600000.0
2008-12-01 07:10:00,0.8271,0.8271,0.82705,0.82705,17200000.0
2008-12-01 07:11:00,0.82705,0.82705,0.8269,0.827,63200000.0
2008-12-01 07:12:00,0.82695,0.82695,0.8268,0.8268,63800000.0
2008-12-01 07:13:00,0.82685,0.82695,0.8267,0.82695,70400000.0
2008-12-01 07:14:00,0.82695,0.827,0.82685,0.82685,65800000.0
2008-12-01 07:15:00,0.8268,0.8268,0.8268,0.8268,35200000.0
2008-12-01 07:16:00,0.8267,0.8268,0.8267,0.8267,54600000.0
2008-12-01 07:17:00,0.8267,0.8268,0.8267,0.82675,36400000.0
2008-12-01 07:18:00,0.8268,0.8269,0.8268,0.82685,72400000.0
2008-12-01 07:19:00,0.82695,0.82695,0.82685,0.82695,21800000.0
2008-12-01 07:20:00,0.82695,0.8272,0.82695,0.82715,130800000.0
2008-12-01 07:21:00,0.82715,0.82715,0.82695,0.82705,81800000.0
2008-12-01 07:22:00,0.82705,0.8271,0.82705,0.82705,27800000.0
2008-12-01 07:23:00,0.82705,0.82705,0.82705,0.82705,30000000.0
2008-12-01 07:24:00,0.82705,0.8272,0.827,0.82705,132400000.0
2008-12-01 07:25:00,0.8271,0.8273,0.8271,0.8271,113400000.0
2008-12-01 07:26:00,0.8271,0.82715,0.8271,0.82715,5200000.0
2008-12-01 07:27:00,0.8271,0.8271,0.827,0.827,32800000.0
2008-12-01 07:28:00,0.827,0.827,0.82695,0.82695,61200000.0
2008-12-01 07:29:00,0.82695,0.8272,0.82695,0.8272,67800000.0
2008-12-01 07:30:00,0.827,0.82705,0.82645,0.8265,147400000.0
2008-12-01 07:31:00,0.8265,0.8267,0.8264,0.8265,174400000.0
2008-12-01 07:32:00,0.8265,0.82655,0.8264,0.82655,87800000.0
2008-12-01 07:33:00,0.8266,0.82665,0.8265,0.82655,169800000.0
2008-12-01 07:34:00,0.8265,0.82675,0.82645,0.8266,76400000.0
2008-12-01 07:35:00,0.82655,0.82685,0.82645,0.82675,65600000.0
2008-12-01 07:36:00,0.8267,0.82675,0.8265,0.8267,80600000.0
2008-12-01 07:37:00,0.8267,0.82685,0.8267,0.8268,71400000.0
2008-12-01 07:38:00,0.8268,0.827,0.82675,0.82675,56000000.0
2008-12-01 07:39:00,0.8268,0.82705,0.8268,0.82705,38200000.0
2008-12-01 07:40:00,0.82705,0.82705,0.8269,0.8269,74400000.0
2008-12-01 07:41:00,0.82695,0.827,0.8267,0.8267,94600000.0
2008-12-01 07:42:00,0.8267,0.82685,0.82645,0.82645,157200000.0
2008-12-01 07:43:00,0.82645,0.8265,0.82635,0.82645,163400000.0
2008-12-01 07:44:00,0.8265,0.8266,0.8265,0.8265,116800000.0
2008-12-01 07:45:00,0.8265,0.8266,0.8264,0.82645,92000000.0
2008-12-01 07:46:00,0.82645,0.82645,0.8263,0.8263,35200000.0
2008-12-01 07:47:00,0.8263,0.82655,0.8263,0.8263,71800000.0
2008-12-01 07:48:00,0.8263,0.82665,0.8263,0.82665,96600000.0
2008-12-01 07:49:00,0.82655,0.8266,0.82645,0.8265,180400000.0
2008-12-01 07:50:00,0.8265,0.82665,0.8265,0.82655,125400000.0
2008-12-01 07:51:00,0.82655,0.82665,0.8265,0.82655,58000000.0
2008-12-01 07:52:00,0.82655,0.82655,0.8264,0.8264,67200000.0
2008-12-01 07:53:00,0.8264,0.8264,0.8263,0.82635,110000000.0
2008-12-01 07:54:00,0.8264,0.8264,0.8263,0.82635,119600000.0
2008-12-01 07:55:00,0.8264,0.82645,0.82625,0.82625,57000000.0
2008-12-01 07:56:00,0.82625,0.8263,0.82625,0.82625,30800000.0
2008-12-01 07:57:00,0.82635,0.82635,0.82625,0.8263,85200000.0
2008-12-01 07:58:00,0.82635,0.82665,0.8263,0.8266,142600000.0
2008-12-01 07:59:00,0.8266,0.82675,0.82615,0.82675,303800000.0
2008-12-01 08:00:00,0.82675,0.82675,0.82645,0.8265,194600000.0
2008-12-01 08:01:00,0.82655,0.82655,0.82625,0.8264,107600000.0
2008-12-01 08:02:00,0.8264,0.8267,0.82625,0.8265,221000000.0
2008-12-01 08:03:00,0.8265,0.82665,0.8265,0.82655,216000000.0
2008-12-01 08:04:00,0.82655,0.8267,0.8265,0.8267,70600000.0
2008-12-01 08:05:00,0.82675,0.82695,0.8267,0.8268,192800000.0
2008-12-01 08:06:00,0.82695,0.827,0.8264,0.82655,197000000.0
2008-12-01 08:07:00,0.82655,0.82665,0.8264,0.82655,126000000.0
2008-12-01 08:08:00,0.8265,0.8266,0.8263,0.8263,182000000.0
2008-12-01 08:09:00,0.8263,0.8266,0.82625,0.8265,194000000.0
2008-12-01 08:10:00,0.8265,0.8266,0.82625,0.82655,310600000.0
2008-12-01 08:11:00,0.82655,0.82685,0.82655,0.82675,151200000.0
2008-12-01 08:12:00,0.82675,0.82675,0.8266,0.82665,33000000.0
2008-12-01 08:13:00,0.82665,0.82685,0.8265,0.82675,206600000.0
2008-12-01 08:14:00,0.82675,0.827,0.82675,0.82695,158200000.0
2008-12-01 08:15:00,0.82695,0.82715,0.8269,0.82705,403800000.0
2008-12-01 08:16:00,0.827,0.82725,0.8269,0.827,311800000.0
2008-12-01 08:17:00,0.827,0.8272,0.82695,0.8272,72400000.0
2008-12-01 08:18:00,0.8272,0.82755,0.82705,0.8274,197200000.0
2008-12-01 08:19:00,0.82745,0.82765,0.82725,0.82735,280200000.0
2008-12-01 08:20:00,0.82735,0.8276,0.82725,0.8274,202200000.0
2008-12-01 08:21:00,0.82745,0.8275,0.82725,0.8273,151200000.0
2008-12-01 08:22:00,0.8273,0.82755,0.8271,0.8275,294200000.0
2008-12-01 08:23:00,0.8275,0.8277,0.8274,0.8276,143600000.0
2008-12-01 08:24:00,0.82755,0.82755,0.82725,0.8273,138000000.0
2008-12-01 08:25:00,0.8273,0.8273,0.8271,0.8271,111600000.0
2008-12-01 08:26:00,0.82725,0.8275,0.82725,0.82735,178000000.0
2008-12-01 08:27:00,0.8274,0.82745,0.82725,0.8273,99200000.0
2008-12-01 08:28:00,0.8273,0.82745,0.8273,0.82735,91400000.0
2008-12-01 08:29:00,0.8274,0.8275,0.82725,0.8275,98400000.0
2008-12-01 08:30:00,0.8276,0.8276,0.82725,0.8273,111600000.0
2008-12-01 08:31:00,0.8273,0.8274,0.8271,0.82715,81600000.0
2008-12-01 08:32:00,0.8272,0.8274,0.8272,0.82725,62000000.0
2008-12-01 08:33:00,0.82725,0.82745,0.82725,0.82735,81000000.0
2008-12-01 08:34:00,0.82735,0.82735,0.82725,0.82725,99600000.0
2008-12-01 08:35:00,0.8273,0.8274,0.82705,0.8271,116600000.0
2008-12-01 08:36:00,0.82715,0.82735,0.8271,0.8273,141000000.0
2008-12-01 08:37:00,0.8273,0.8275,0.82705,0.82705,253000000.0
2008-12-01 08:38:00,0.827,0.82755,0.8268,0.82755,382200000.0
2008-12-01 08:39:00,0.8275,0.8276,0.82725,0.82725,123600000.0
2008-12-01 08:40:00,0.82725,0.82785,0.8272,0.8278,208200000.0
2008-12-01 08:41:00,0.8278,0.82855,0.82775,0.82845,245800000.0
2008-12-01 08:42:00,0.8284,0.82855,0.8282,0.82845,146100000.0
2008-12-01 08:43:00,0.82835,0.8285,0.82805,0.8281,240400000.0
2008-12-01 08:44:00,0.8281,0.8281,0.8278,0.82805,64000000.0
2008-12-01 08:45:00,0.82805,0.82805,0.82785,0.8279,33200000.0
2008-12-01 08:46:00,0.82795,0.8282,0.8279,0.8279,88800000.0
2008-12-01 08:47:00,0.8279,0.8281,0.8279,0.8281,45400000.0
2008-12-01 08:48:00,0.8281,0.82815,0.828,0.828,69800000.0
2008-12-01 08:49:00,0.828,0.82805,0.828,0.828,43200000.0
2008-12-01 08:50:00,0.828,0.82805,0.8277,0.82785,88400000.0
2008-12-01 08:51:00,0.8279,0.82795,0.8279,0.8279,26400000.0
2008-12-01 08:52:00,0.8279,0.8279,0.8279,0.8279,2600000.0
2008-12-01 08:53:00,0.8279,0.8279,0.82785,0.8279,25600000.0
2008-12-01 08:54:00,0.8279,0.8279,0.8279,0.8279,2600000.0
2008-12-01 08:55:00,0.8279,0.82795,0.8279,0.82795,82400000.0
2008-12-01 08:56:00,0.8279,0.8279,0.82785,0.82785,30200000.0
2008-12-01 08:57:00,0.82785,0.82785,0.8276,0.8277,65800000.0
2008-12-01 08:58:00,0.8277,0.82775,0.8277,0.8277,80800000.0
2008-12-01 08:59:00,0.82775,0.82785,0.8277,0.82775,84800000.0
2008-12-01 09:00:00,0.82765,0.82765,0.8269,0.82745,276400000.0
2008-12-01 09:01:00,0.8275,0.82765,0.8274,0.82755,171800000.0
2008-12-01 09:02:00,0.82755,0.82775,0.82745,0.82765,161400000.0
2008-12-01 09:03:00,0.82765,0.82765,0.82745,0.8275,146400000.0
2008-12-01 09:04:00,0.8275,0.82755,0.82745,0.8275,64200000.0
2008-12-01 09:05:00,0.82745,0.82765,0.82745,0.8276,136600000.0
2008-12-01 09:06:00,0.8276,0.8276,0.82725,0.82725,134000000.0
2008-12-01 09:07:00,0.82725,0.8273,0.8271,0.8272,148200000.0
2008-12-01 09:08:00,0.8272,0.82765,0.82715,0.82735,201000000.0
2008-12-01 09:09:00,0.82735,0.8277,0.82735,0.82765,161800000.0
2008-12-01 09:10:00,0.82765,0.8278,0.82755,0.82775,159400000.0
2008-12-01 09:11:00,0.8278,0.8279,0.82775,0.8278,127800000.0
2008-12-01 09:12:00,0.82785,0.82785,0.82765,0.8278,87600000.0
2008-12-01 09:13:00,0.82785,0.8279,0.8278,0.8279,59400000.0
2008-12-01 09:14:00,0.82785,0.82785,0.8278,0.8278,14200000.0
2008-12-01 09:15:00,0.82785,0.8279,0.8278,0.8278,121800000.0
2008-12-01 09:16:00,0.8278,0.8278,0.8274,0.8276,258200000.0
2008-12-01 09:17:00,0.8276,0.82765,0.8276,0.8276,65600000.0
2008-12-01 09:18:00,0.8276,0.8277,0.8276,0.8277,117000000.0
2008-12-01 09:19:00,0.82775,0.82775,0.8276,0.8276,39600000.0
2008-12-01 09:20:00,0.8276,0.8277,0.8276,0.8277,153800000.0
2008-12-01 09:21:00,0.8277,0.8279,0.8277,0.82785,313600000.0
2008-12-01 09:22:00,0.8279,0.828,0.82755,0.82755,185800000.0
2008-12-01 09:23:00,0.8276,0.8279,0.82755,0.82775,288800000.0
2008-12-01 09:24:00,0.82775,0.8278,0.8273,0.8273,250300000.0
2008-12-01 09:25:00,0.82725,0.82735,0.8266,0.8266,319300000.0
2008-12-01 09:26:00,0.82665,0.8271,0.82665,0.8271,208200000.0
2008-12-01 09:27:00,0.8271,0.82715,0.827,0.8271,159200000.0
2008-12-01 09:28:00,0.8271,0.82735,0.8271,0.8272,251000000.0
2008-12-01 09:29:00,0.82715,0.8273,0.82715,0.82725,305200000.0
2008-12-01 09:30:00,0.82725,0.8274,0.827,0.8272,385400000.0
2008-12-01 09:31:00,0.8272,0.82755,0.8272,0.82745,214200000.0
2008-12-01 09:32:00,0.8275,0.82785,0.8275,0.82785,412400000.0
2008-12-01 09:33:00,0.8279,0.8281,0.82755,0.8277,250100000.0
2008-12-01 09:34:00,0.82775,0.82795,0.8277,0.8278,241800000.0
2008-12-01 09:35:00,0.8278,0.8278,0.82765,0.8278,292800000.0
2008-12-01 09:36:00,0.82785,0.8281,0.82765,0.8278,343300000.0
2008-12-01 09:37:00,0.8278,0.828,0.82775,0.82785,165000000.0
2008-12-01 09:38:00,0.82785,0.82795,0.8278,0.82795,79000000.0
2008-12-01 09:39:00,0.82795,0.82825,0.82795,0.82815,312400000.0
2008-12-01 09:40:00,0.82815,0.8282,0.82795,0.8281,353400000.0
2008-12-01 09:41:00,0.8281,0.8285,0.8281,0.8283,467400000.0
2008-12-01 09:42:00,0.8283,0.8285,0.8282,0.8284,301800000.0
2008-12-01 09:43:00,0.82845,0.82855,0.82835,0.82845,202200000.0
2008-12-01 09:44:00,0.82845,0.82855,0.82845,0.8285,256000000.0
2008-12-01 09:45:00,0.8285,0.8286,0.82835,0.82845,138200000.0
2008-12-01 09:46:00,0.82845,0.82865,0.8284,0.8285,310600000.0
2008-12-01 09:47:00,0.8285,0.82865,0.8284,0.82865,309000000.0
2008-12-01 09:48:00,0.82865,0.8287,0.8284,0.8284,301600000.0
2008-12-01 09:49:00,0.8284,0.8286,0.8284,0.8285,218600000.0
2008-12-01 09:50:00,0.8285,0.8287,0.8284,0.8287,351600000.0
2008-12-01 09:51:00,0.8287,0.8289,0.82865,0.82875,192900000.0
2008-12-01 09:52:00,0.82875,0.8288,0.8287,0.8288,242600000.0
2008-12-01 09:53:00,0.8288,0.82885,0.8288,0.82885,116600000.0
2008-12-01 09:54:00,0.82885,0.8289,0.8288,0.8288,51500000.0
2008-12-01 09:55:00,0.8289,0.8289,0.82875,0.8289,82400000.0
2008-12-01 09:56:00,0.8289,0.8298,0.8289,0.8298,465500000.0
2008-12-01 09:57:00,0.82975,0.8303,0.8296,0.8302,576000000.0
2008-12-01 09:58:00,0.8302,0.83025,0.83005,0.83025,439800000.0
2008-12-01 09:59:00,0.83025,0.8311,0.83025,0.8309,209200000.0
2008-12-01 10:00:00,0.8309,0.83125,0.83085,0.8312,360400000.0
2008-12-01 10:01:00,0.8312,0.8312,0.8303,0.8303,296600000.0
2008-12-01 10:02:00,0.8303,0.83045,0.83015,0.8304,616200000.0
2008-12-01 10:03:00,0.8304,0.83095,0.8304,0.83095,341400000.0
2008-12-01 10:04:00,0.83095,0.83095,0.83065,0.8307,317200000.0
2008-12-01 10:05:00,0.8307,0.8308,0.8307,0.8307,347600000.0
2008-12-01 10:06:00,0.83035,0.83065,0.8303,0.83045,474800000.0
2008-12-01 10:07:00,0.83045,0.8308,0.8304,0.83065,250600000.0
2008-12-01 10:08:00,0.83065,0.8309,0.83055,0.8309,413200000.0
2008-12-01 10:09:00,0.8309,0.8309,0.83055,0.8308,239500000.0
2008-12-01 10:10:00,0.8308,0.8312,0.8308,0.83115,575800000.0
2008-12-01 10:11:00,0.83115,0.83135,0.831,0.83135,237000000.0
2008-12-01 10:12:00,0.83135,0.832,0.83135,0.832,320400000.0
2008-12-01 10:13:00,0.832,0.83235,0.832,0.832,264000000.0
2008-12-01 10:14:00,0.832,0.8321,0.83185,0.8319,534400000.0
2008-12-01 10:15:00,0.8319,0.83195,0.8313,0.8313,512200000.0
2008-12-01 10:16:00,0.8313,0.8315,0.8312,0.83135,288600000.0
2008-12-01 10:17:00,0.83135,0.83155,0.8311,0.8313,421600000.0
2008-12-01 10:18:00,0.8313,0.83135,0.83095,0.831,239800000.0
2008-12-01 10:19:00,0.831,0.83105,0.83035,0.8304,432200000.0
2008-12-01 10:20:00,0.8304,0.8314,0.83035,0.83115,402000000.0
2008-12-01 10:21:00,0.8311,0.8318,0.83105,0.8315,555000001.0
2008-12-01 10:22:00,0.83155,0.832,0.83145,0.832,389800000.0
2008-12-01 10:23:00,0.8321,0.83325,0.83205,0.83245,662100000.0
2008-12-01 10:24:00,0.8325,0.83305,0.8325,0.833,473000000.0
2008-12-01 10:25:00,0.833,0.833,0.83155,0.8318,601700000.0
2008-12-01 10:26:00,0.8318,0.8318,0.83125,0.8313,545800000.0
2008-12-01 10:27:00,0.8313,0.83155,0.8312,0.83135,381400000.0
2008-12-01 10:28:00,0.83135,0.83175,0.83135,0.83165,323100000.0
2008-12-01 10:29:00,0.8317,0.8319,0.83145,0.8315,415600000.0
2008-12-01 10:30:00,0.8315,0.83165,0.8312,0.8312,383700000.0
2008-12-01 10:31:00,0.8312,0.83125,0.83085,0.83105,651000000.0
2008-12-01 10:32:00,0.831,0.8322,0.83095,0.8321,568500000.0
2008-12-01 10:33:00,0.83205,0.8327,0.832,0.8325,425200000.0
2008-12-01 10:34:00,0.83255,0.8326,0.83245,0.83245,282700000.0
2008-12-01 10:35:00,0.8325,0.8327,0.832,0.83215,634200000.0
2008-12-01 10:36:00,0.83215,0.8323,0.8318,0.832,573400000.0
2008-12-01 10:37:00,0.832,0.8322,0.83195,0.8322,485200000.0
2008-12-01 10:38:00,0.8321,0.83255,0.8321,0.8325,316000000.0
2008-12-01 10:39:00,0.8325,0.8326,0.8325,0.83255,267400000.0
2008-12-01 10:40:00,0.8326,0.8326,0.8323,0.8325,203800000.0
2008-12-01 10:41:00,0.8325,0.8327,0.8323,0.83255,150300000.0
2008-12-01 10:42:00,0.83255,0.83295,0.8324,0.8325,762800000.0
2008-12-01 10:43:00,0.8325,0.83285,0.8325,0.8328,594000000.0
2008-12-01 10:44:00,0.8328,0.8331,0.83275,0.83305,552000000.0
2008-12-01 10:45:00,0.8331,0.8333,0.83295,0.8332,473800000.0
2008-12-01 10:46:00,0.8332,0.83365,0.8332,0.8336,233000000.0
2008-12-01 10:47:00,0.8336,0.8337,0.83335,0.83355,457600000.0
2008-12-01 10:48:00,0.83355,0.83415,0.8335,0.8337,561900000.0
2008-12-01 10:49:00,0.8337,0.8338,0.83335,0.83335,591600000.0
2008-12-01 10:50:00,0.83335,0.83365,0.83335,0.8336,294000000.0
2008-12-01 10:51:00,0.8336,0.8336,0.8334,0.8334,194800000.0
2008-12-01 10:52:00,0.8334,0.8336,0.8334,0.8335,202200000.0
2008-12-01 10:53:00,0.8335,0.8335,0.8334,0.83345,127600000.0
2008-12-01 10:54:00,0.8334,0.8334,0.83305,0.8332,295600000.0
2008-12-01 10:55:00,0.8332,0.8332,0.83295,0.83305,172800000.0
2008-12-01 10:56:00,0.8331,0.8337,0.8331,0.83365,308800000.0
2008-12-01 10:57:00,0.83365,0.83385,0.8335,0.8338,589400001.0
2008-12-01 10:58:00,0.8338,0.83435,0.83375,0.8341,467300000.0
2008-12-01 10:59:00,0.83415,0.83435,0.8334,0.83345,405400000.0
2008-12-01 11:00:00,0.83345,0.83415,0.83345,0.83395,394300000.0
2008-12-01 11:01:00,0.83395,0.83415,0.8339,0.83405,541400000.0
2008-12-01 11:02:00,0.8341,0.83455,0.8341,0.83435,611500000.0
2008-12-01 11:03:00,0.83435,0.83445,0.8342,0.8342,452400000.0
2008-12-01 11:04:00,0.8342,0.8343,0.83385,0.8339,379400000.0
2008-12-01 11:05:00,0.83385,0.83435,0.83385,0.8343,518000000.0
2008-12-01 11:06:00,0.83425,0.8344,0.83415,0.8342,570400000.0
2008-12-01 11:07:00,0.8342,0.8343,0.83395,0.8341,610200000.0
2008-12-01 11:08:00,0.83405,0.8341,0.8336,0.8338,467000000.0
2008-12-01 11:09:00,0.8338,0.8344,0.83375,0.8344,416000000.0
2008-12-01 11:10:00,0.83435,0.8344,0.8342,0.8343,367800000.0
2008-12-01 11:11:00,0.83435,0.8344,0.8341,0.8343,648000000.0
2008-12-01 11:12:00,0.8343,0.8343,0.8339,0.83395,443200000.0
2008-12-01 11:13:00,0.83395,0.83405,0.8338,0.8338,431600000.0
2008-12-01 11:14:00,0.8338,0.8339,0.83365,0.83385,493000000.0
2008-12-01 11:15:00,0.83385,0.83425,0.83385,0.83425,515400000.0
2008-12-01 11:16:00,0.8342,0.83425,0.83395,0.83395,446200000.0
2008-12-01 11:17:00,0.834,0.8344,0.834,0.83435,381000000.0
2008-12-01 11:18:00,0.8344,0.83485,0.83425,0.83435,172600000.0
2008-12-01 11:19:00,0.83445,0.83465,0.83425,0.83435,467800000.0
2008-12-01 11:20:00,0.83435,0.83435,0.8338,0.834,446400000.0
2008-12-01 11:21:00,0.83405,0.8341,0.83385,0.8339,465000000.0
2008-12-01 11:22:00,0.83385,0.83385,0.83335,0.8335,603600000.0
2008-12-01 11:23:00,0.8335,0.83365,0.8333,0.83345,455800000.0
2008-12-01 11:24:00,0.83345,0.83355,0.83345,0.83355,413000000.0
2008-12-01 11:25:00,0.83355,0.83375,0.83355,0.83375,373400000.0
2008-12-01 11:26:00,0.83375,0.83395,0.83355,0.83375,403400000.0
2008-12-01 11:27:00,0.8338,0.83385,0.83375,0.83385,271800000.0
2008-12-01 11:28:00,0.83385,0.8345,0.8338,0.8344,286400000.0
2008-12-01 11:29:00,0.8344,0.83485,0.83435,0.83455,224400000.0
2008-12-01 11:30:00,0.83455,0.83485,0.8344,0.83485,298400000.0
2008-12-01 11:31:00,0.83485,0.83545,0.83485,0.835,471500000.0
2008-12-01 11:32:00,0.835,0.8354,0.8349,0.8354,383600000.0
2008-12-01 11:33:00,0.8354,0.8356,0.83525,0.83535,530200000.0
2008-12-01 11:34:00,0.8354,0.8362,0.83535,0.8361,532400000.0
2008-12-01 11:35:00,0.8361,0.83665,0.8361,0.83645,490000000.0
2008-12-01 11:36:00,0.83645,0.83665,0.8363,0.8366,392200000.0
2008-12-01 11:37:00,0.8365,0.8371,0.8365,0.8366,571400000.0
2008-12-01 11:38:00,0.8366,0.8368,0.83655,0.8368,379800000.0
2008-12-01 11:39:00,0.8368,0.83705,0.8368,0.8369,282200000.0
2008-12-01 11:40:00,0.8369,0.83725,0.8369,0.8371,414400000.0
2008-12-01 11:41:00,0.83705,0.83715,0.83685,0.837,457800000.0
2008-12-01 11:42:00,0.837,0.8372,0.8369,0.837,360200000.0
2008-12-01 11:43:00,0.837,0.8372,0.83695,0.8372,391200000.0
2008-12-01 11:44:00,0.8372,0.8372,0.8366,0.83665,337600000.0
2008-12-01 11:45:00,0.83665,0.83675,0.8363,0.83675,348800000.0
2008-12-01 11:46:00,0.83675,0.8368,0.8366,0.8368,144800000.0
2008-12-01 11:47:00,0.8368,0.8372,0.8368,0.83685,420600000.0
2008-12-01 11:48:00,0.83685,0.8371,0.83675,0.83705,250600000.0
2008-12-01 11:49:00,0.83705,0.8371,0.83685,0.8369,336000000.0
2008-12-01 11:50:00,0.83695,0.83725,0.83695,0.83715,264200000.0
2008-12-01 11:51:00,0.8371,0.83725,0.837,0.8371,349400000.0
2008-12-01 11:52:00,0.83715,0.83725,0.83705,0.8371,265000000.0
2008-12-01 11:53:00,0.8371,0.83715,0.83695,0.8371,462200000.0
2008-12-01 11:54:00,0.8371,0.83725,0.8371,0.8371,405000000.0
2008-12-01 11:55:00,0.8372,0.83735,0.837,0.83705,325800000.0
2008-12-01 11:56:00,0.83695,0.83715,0.83695,0.83705,329600000.0
2008-12-01 11:57:00,0.83705,0.83725,0.83695,0.8372,231600000.0
2008-12-01 11:58:00,0.8372,0.8372,0.837,0.83705,113400000.0
2008-12-01 11:59:00,0.83705,0.8372,0.83705,0.8371,48600000.0
2008-12-01 12:00:00,0.8371,0.8372,0.83705,0.83705,237400000.0
2008-12-01 12:01:00,0.83705,0.83705,0.83665,0.83685,313000000.0
2008-12-01 12:02:00,0.83685,0.8369,0.8365,0.83675,257800000.0
2008-12-01 12:03:00,0.83675,0.8373,0.8366,0.8372,341800000.0
2008-12-01 12:04:00,0.83725,0.83725,0.83685,0.83685,392400000.0
2008-12-01 12:05:00,0.8368,0.8368,0.83665,0.8367,286400000.0
2008-12-01 12:06:00,0.8367,0.8372,0.8367,0.8372,544200000.0
2008-12-01 12:07:00,0.83715,0.8378,0.8371,0.8378,377600000.0
2008-12-01 12:08:00,0.8378,0.83785,0.83775,0.8378,361600000.0
2008-12-01 12:09:00,0.8378,0.83795,0.8377,0.8377,416000000.0
2008-12-01 12:10:00,0.83765,0.8381,0.83765,0.83795,268000000.0
2008-12-01 12:11:00,0.8379,0.83805,0.83785,0.83805,210000000.0
2008-12-01 12:12:00,0.83805,0.83815,0.8379,0.83805,432000000.0
2008-12-01 12:13:00,0.83805,0.8386,0.83805,0.8383,522200000.0
2008-12-01 12:14:00,0.8383,0.8386,0.8383,0.8386,248800000.0
2008-12-01 12:15:00,0.8386,0.83875,0.8385,0.83865,278200000.0
2008-12-01 12:16:00,0.8387,0.839,0.83865,0.8389,323000000.0
2008-12-01 12:17:00,0.8389,0.84,0.83885,0.8393,554800000.0
2008-12-01 12:18:00,0.8393,0.83935,0.839,0.83925,494400000.0
2008-12-01 12:19:00,0.8392,0.8396,0.8391,0.8395,424800000.0
2008-12-01 12:20:00,0.8395,0.8403,0.83935,0.84015,321000000.0
2008-12-01 12:21:00,0.8401,0.84035,0.8398,0.8399,327700000.0
2008-12-01 12:22:00,0.8399,0.83995,0.83975,0.83975,260800000.0
2008-12-01 12:23:00,0.83975,0.8403,0.83955,0.8403,533200000.0
2008-12-01 12:24:00,0.8403,0.8403,0.8398,0.83985,507800000.0
2008-12-01 12:25:00,0.8398,0.8398,0.8393,0.83935,415700000.0
2008-12-01 12:26:00,0.8394,0.83945,0.8392,0.8392,255000000.0
2008-12-01 12:27:00,0.8392,0.8395,0.83915,0.83915,349400000.0
2008-12-01 12:28:00,0.8391,0.8397,0.8391,0.8397,451200000.0
2008-12-01 12:29:00,0.8397,0.8397,0.8392,0.8393,373000000.0
2008-12-01 12:30:00,0.8393,0.8393,0.83895,0.8391,346400000.0
2008-12-01 12:31:00,0.8392,0.83925,0.83905,0.83905,328600000.0
2008-12-01 12:32:00,0.83905,0.83925,0.83905,0.83915,205400000.0
2008-12-01 12:33:00,0.83925,0.83975,0.83915,0.8395,476000000.0
2008-12-01 12:34:00,0.8395,0.84,0.83935,0.84,449200000.0
2008-12-01 12:35:00,0.83995,0.84055,0.83995,0.84055,454600000.0
2008-12-01 12:36:00,0.8405,0.8408,0.84015,0.8407,463400000.0
2008-12-01 12:37:00,0.84065,0.84135,0.84065,0.84125,597400000.0
2008-12-01 12:38:00,0.8413,0.84175,0.84115,0.8417,558999998.0
2008-12-01 12:39:00,0.84175,0.84185,0.84155,0.8417,587199998.0
2008-12-01 12:40:00,0.84165,0.8418,0.84145,0.8417,567600001.0
2008-12-01 12:41:00,0.8417,0.8417,0.84105,0.84105,381600000.0
2008-12-01 12:42:00,0.841,0.84115,0.8407,0.8411,566600000.0
2008-12-01 12:43:00,0.8411,0.8414,0.84095,0.84135,293600000.0
2008-12-01 12:44:00,0.8413,0.84135,0.841,0.84135,338900000.0
2008-12-01 12:45:00,0.84135,0.84135,0.8409,0.84115,458800000.0
2008-12-01 12:46:00,0.84115,0.8413,0.84085,0.84085,466400000.0
2008-12-01 12:47:00,0.84085,0.8409,0.8404,0.8404,405800000.0
2008-12-01 12:48:00,0.8404,0.8407,0.8404,0.8406,167400000.0
2008-12-01 12:49:00,0.8409,0.841,0.8407,0.8407,470800000.0
2008-12-01 12:50:00,0.8407,0.8415,0.8407,0.8411,500100000.0
2008-12-01 12:51:00,0.84105,0.8414,0.84095,0.84105,357600000.0
2008-12-01 12:52:00,0.84105,0.8416,0.84095,0.8413,324400000.0
2008-12-01 12:53:00,0.8413,0.84145,0.8412,0.84125,422000000.0
2008-12-01 12:54:00,0.84125,0.8413,0.84095,0.841,459400000.0
2008-12-01 12:55:00,0.84105,0.84135,0.841,0.84135,316200000.0
2008-12-01 12:56:00,0.84135,0.84145,0.841,0.84105,497200000.0
2008-12-01 12:57:00,0.84105,0.8411,0.841,0.841,386200000.0
2008-12-01 12:58:00,0.841,0.84115,0.841,0.84105,141000000.0
2008-12-01 12:59:00,0.8411,0.8413,0.8411,0.84125,387200000.0
2008-12-01 13:00:00,0.84125,0.84155,0.84115,0.84125,394600000.0
2008-12-01 13:01:00,0.84125,0.84145,0.84115,0.84125,391400000.0
2008-12-01 13:02:00,0.84125,0.84135,0.84085,0.8409,344400000.0
2008-12-01 13:03:00,0.8409,0.8409,0.84045,0.84055,407800000.0
2008-12-01 13:04:00,0.8406,0.84085,0.8406,0.8407,313000000.0
2008-12-01 13:05:00,0.8407,0.84115,0.8407,0.84115,431200000.0
2008-12-01 13:06:00,0.84115,0.84155,0.8411,0.84155,526600000.0
2008-12-01 13:07:00,0.84145,0.84175,0.8412,0.8412,492800000.0
2008-12-01 13:08:00,0.84125,0.84145,0.8412,0.8414,641400000.0
2008-12-01 13:09:00,0.8414,0.84145,0.84115,0.84115,340800000.0
2008-12-01 13:10:00,0.8412,0.8416,0.8412,0.84155,200600000.0
2008-12-01 13:11:00,0.84155,0.84155,0.8413,0.8414,121600000.0
2008-12-01 13:12:00,0.8414,0.8414,0.84125,0.8414,125800000.0
2008-12-01 13:13:00,0.8414,0.84145,0.84135,0.8414,202000000.0
2008-12-01 13:14:00,0.8414,0.8414,0.8413,0.84135,108200000.0
2008-12-01 13:15:00,0.84135,0.84135,0.8412,0.8413,155200000.0
2008-12-01 13:16:00,0.84125,0.84155,0.8412,0.84155,231200000.0
2008-12-01 13:17:00,0.8415,0.84175,0.84145,0.8416,387200000.0
2008-12-01 13:18:00,0.8416,0.84165,0.8415,0.84155,162600000.0
2008-12-01 13:19:00,0.84155,0.84175,0.84155,0.84155,581599999.0
2008-12-01 13:20:00,0.84155,0.84165,0.84155,0.8416,253800000.0
2008-12-01 13:21:00,0.84155,0.8416,0.8414,0.84155,163600000.0
2008-12-01 13:22:00,0.84155,0.8416,0.8414,0.84145,245700000.0
2008-12-01 13:23:00,0.84145,0.8415,0.84135,0.8415,174400000.0
2008-12-01 13:24:00,0.84155,0.8417,0.84155,0.84165,234600000.0
2008-12-01 13:25:00,0.84165,0.84165,0.84135,0.8414,357000000.0
2008-12-01 13:26:00,0.8414,0.8415,0.8414,0.8414,370600000.0
2008-12-01 13:27:00,0.8414,0.8414,0.84105,0.8412,199400000.0
2008-12-01 13:28:00,0.84115,0.84125,0.84105,0.84125,312600000.0
2008-12-01 13:29:00,0.8413,0.8414,0.8412,0.8414,333200000.0
2008-12-01 13:30:00,0.8414,0.8416,0.8414,0.8415,571800000.0
2008-12-01 13:31:00,0.84145,0.84155,0.8414,0.84155,412800000.0
2008-12-01 13:32:00,0.84155,0.8416,0.84145,0.84155,183800000.0
2008-12-01 13:33:00,0.8415,0.8416,0.84145,0.84155,316600000.0
2008-12-01 13:34:00,0.84155,0.8416,0.84155,0.84155,112800000.0
2008-12-01 13:35:00,0.84155,0.84165,0.84155,0.84155,315700000.0
2008-12-01 13:36:00,0.8416,0.84175,0.8416,0.8417,552800002.0
2008-12-01 13:37:00,0.8417,0.8419,0.84165,0.8417,685199998.0
2008-12-01 13:38:00,0.8417,0.84185,0.84165,0.84165,669599999.0
2008-12-01 13:39:00,0.8417,0.8418,0.8415,0.8415,762200002.0
2008-12-01 13:40:00,0.8415,0.8417,0.8415,0.8417,520600000.0
2008-12-01 13:41:00,0.8417,0.8417,0.8417,0.8417,13600000.0
2008-12-01 13:42:00,0.8417,0.8417,0.8416,0.8416,123800000.0
2008-12-01 13:43:00,0.8416,0.84165,0.8416,0.8416,230600000.0
2008-12-01 13:44:00,0.8416,0.8416,0.8415,0.8415,175400000.0
2008-12-01 13:45:00,0.8415,0.84155,0.8415,0.8415,166800000.0
2008-12-01 13:46:00,0.84155,0.84185,0.84155,0.84175,599599999.0
2008-12-01 13:47:00,0.84175,0.84205,0.84175,0.84205,988400000.0
2008-12-01 13:48:00,0.8421,0.84235,0.8421,0.84225,143200000.0
2008-12-01 13:49:00,0.84225,0.8424,0.8422,0.8422,469000000.0
2008-12-01 13:50:00,0.8422,0.8424,0.8422,0.8423,604400000.0
2008-12-01 13:51:00,0.8423,0.8423,0.8416,0.8416,575700000.0
2008-12-01 13:52:00,0.8416,0.8418,0.8416,0.8417,240800000.0
2008-12-01 13:53:00,0.8416,0.84175,0.8415,0.8416,427000000.0
2008-12-01 13:54:00,0.8416,0.84175,0.84125,0.84175,464400000.0
2008-12-01 13:55:00,0.8418,0.84185,0.8416,0.8417,364800000.0
2008-12-01 13:56:00,0.84175,0.84215,0.84175,0.84215,358400000.0
2008-12-01 13:57:00,0.8421,0.8422,0.84185,0.84185,373400000.0
2008-12-01 13:58:00,0.84185,0.842,0.84175,0.84185,400400000.0
2008-12-01 13:59:00,0.8418,0.84195,0.8417,0.8419,269800000.0
2008-12-01 14:00:00,0.84185,0.84215,0.8418,0.84215,652600000.0
2008-12-01 14:01:00,0.84215,0.8427,0.8421,0.84265,573800000.0
2008-12-01 14:02:00,0.8426,0.84275,0.84255,0.8427,462300000.0
2008-12-01 14:03:00,0.8428,0.8437,0.8427,0.8437,469200000.0
2008-12-01 14:04:00,0.8437,0.84425,0.8437,0.8437,312000000.0
2008-12-01 14:05:00,0.8437,0.84375,0.84345,0.84345,560300000.0
2008-12-01 14:06:00,0.8434,0.84355,0.8434,0.84355,313800000.0
2008-12-01 14:07:00,0.84355,0.84355,0.8429,0.84305,337600000.0
2008-12-01 14:08:00,0.84305,0.84365,0.843,0.84335,427200000.0
2008-12-01 14:09:00,0.8431,0.8433,0.8429,0.84315,563400000.0
2008-12-01 14:10:00,0.84315,0.8432,0.8431,0.8432,204600000.0
2008-12-01 14:11:00,0.8433,0.8433,0.84305,0.84305,257200000.0
2008-12-01 14:12:00,0.84295,0.84305,0.84295,0.843,281600000.0
2008-12-01 14:13:00,0.843,0.843,0.8429,0.84295,239400000.0
2008-12-01 14:14:00,0.84295,0.84295,0.84245,0.8425,414400000.0
2008-12-01 14:15:00,0.84245,0.84245,0.842,0.8421,349600000.0
2008-12-01 14:16:00,0.8421,0.8421,0.84195,0.842,256200000.0
2008-12-01 14:17:00,0.842,0.84225,0.84175,0.8422,368600000.0
2008-12-01 14:18:00,0.8422,0.8422,0.84195,0.842,211800000.0
2008-12-01 14:19:00,0.842,0.842,0.8417,0.84185,357800000.0
2008-12-01 14:20:00,0.84185,0.8419,0.84175,0.8419,533800000.0
2008-12-01 14:21:00,0.8419,0.84195,0.84185,0.84185,329800000.0
2008-12-01 14:22:00,0.84185,0.8421,0.84185,0.84205,369800000.0
2008-12-01 14:23:00,0.8421,0.8421,0.8417,0.8418,349600000.0
2008-12-01 14:24:00,0.8418,0.84195,0.84175,0.8418,296400000.0
2008-12-01 14:25:00,0.8418,0.8419,0.84175,0.84185,582200000.0
2008-12-01 14:26:00,0.8418,0.8419,0.8417,0.84175,424400000.0
2008-12-01 14:27:00,0.84175,0.84185,0.84175,0.8418,269800000.0
2008-12-01 14:28:00,0.84185,0.84225,0.84175,0.84225,257600000.0
2008-12-01 14:29:00,0.84225,0.8433,0.84225,0.8431,368800000.0
2008-12-01 14:30:00,0.84315,0.84335,0.84305,0.84335,604600000.0
2008-12-01 14:31:00,0.8434,0.8436,0.84335,0.84355,292800000.0
2008-12-01 14:32:00,0.8435,0.84385,0.84345,0.84385,461200000.0
2008-12-01 14:33:00,0.8439,0.8442,0.84375,0.84405,369600000.0
2008-12-01 14:34:00,0.84405,0.8442,0.84395,0.844,408200000.0
2008-12-01 14:35:00,0.84385,0.8441,0.8438,0.84395,521300000.0
2008-12-01 14:36:00,0.84395,0.84395,0.8433,0.8434,432800000.0
2008-12-01 14:37:00,0.8434,0.8434,0.8428,0.84285,460200000.0
2008-12-01 14:38:00,0.84285,0.843,0.84255,0.84255,572600000.0
2008-12-01 14:39:00,0.8425,0.8429,0.84245,0.8429,370800000.0
2008-12-01 14:40:00,0.8429,0.8429,0.84255,0.8427,383600000.0
2008-12-01 14:41:00,0.84275,0.84295,0.8425,0.8425,586000000.0
2008-12-01 14:42:00,0.8425,0.84255,0.84215,0.8423,291000000.0
2008-12-01 14:43:00,0.84225,0.84265,0.84225,0.8426,413600000.0
2008-12-01 14:44:00,0.8426,0.8429,0.84245,0.84245,538000000.0
2008-12-01 14:45:00,0.8425,0.8425,0.8423,0.84235,738400000.0
2008-12-01 14:46:00,0.8423,0.84235,0.84205,0.8422,404400000.0
2008-12-01 14:47:00,0.8422,0.8423,0.8421,0.84225,399400000.0
2008-12-01 14:48:00,0.84225,0.8424,0.8422,0.8422,290800000.0
2008-12-01 14:49:00,0.8422,0.8423,0.84215,0.84225,137400000.0
2008-12-01 14:50:00,0.84225,0.8423,0.84215,0.84215,210400000.0
2008-12-01 14:51:00,0.84215,0.84245,0.8421,0.8423,167400000.0
2008-12-01 14:52:00,0.8423,0.84235,0.8422,0.84235,272800000.0
2008-12-01 14:53:00,0.84235,0.8425,0.84235,0.84245,204600000.0
2008-12-01 14:54:00,0.8425,0.84265,0.8424,0.8425,426600000.0
2008-12-01 14:55:00,0.8425,0.8425,0.8424,0.8425,127200000.0
2008-12-01 14:56:00,0.8425,0.8432,0.8425,0.843,657300000.0
2008-12-01 14:57:00,0.843,0.8431,0.8427,0.8427,438800000.0
2008-12-01 14:58:00,0.84275,0.8428,0.8425,0.8427,370900000.0
2008-12-01 14:59:00,0.8427,0.8428,0.8426,0.8427,623400000.0
2008-12-01 15:00:00,0.8427,0.8427,0.84255,0.84265,206400000.0
2008-12-01 15:01:00,0.8426,0.8427,0.8425,0.8427,241900000.0
2008-12-01 15:02:00,0.8427,0.84285,0.8426,0.8426,357200000.0
2008-12-01 15:03:00,0.84265,0.8428,0.8426,0.8428,407600000.0
2008-12-01 15:04:00,0.84275,0.8428,0.8425,0.8425,482600000.0
2008-12-01 15:05:00,0.8425,0.8428,0.8425,0.8427,502000000.0
2008-12-01 15:06:00,0.84265,0.8428,0.8425,0.84275,520000000.0
2008-12-01 15:07:00,0.84275,0.84275,0.84185,0.8419,659400000.0
2008-12-01 15:08:00,0.8419,0.84195,0.8417,0.8418,368400000.0
2008-12-01 15:09:00,0.84185,0.84185,0.8416,0.8417,277000000.0
2008-12-01 15:10:00,0.8417,0.8421,0.8417,0.84205,506200000.0
2008-12-01 15:11:00,0.84205,0.8421,0.8419,0.842,321000000.0
2008-12-01 15:12:00,0.842,0.842,0.84165,0.8417,308800000.0
2008-12-01 15:13:00,0.8417,0.84175,0.84165,0.84175,273000000.0
2008-12-01 15:14:00,0.8417,0.8418,0.8414,0.8414,375600000.0
2008-12-01 15:15:00,0.8414,0.84155,0.8411,0.8414,513900000.0
2008-12-01 15:16:00,0.8414,0.84185,0.8414,0.8415,663400000.0
2008-12-01 15:17:00,0.84155,0.8416,0.84135,0.84145,338800000.0
2008-12-01 15:18:00,0.84145,0.84165,0.8414,0.8416,631400000.0
2008-12-01 15:19:00,0.8416,0.8417,0.8415,0.84165,508000000.0
2008-12-01 15:20:00,0.8416,0.84165,0.8414,0.8415,533000000.0
2008-12-01 15:21:00,0.8415,0.8417,0.8414,0.8417,601000000.0
2008-12-01 15:22:00,0.84165,0.8419,0.84165,0.8419,299400000.0
2008-12-01 15:23:00,0.84185,0.8419,0.8414,0.8414,366800000.0
2008-12-01 15:24:00,0.8414,0.8418,0.8414,0.8416,712400000.0
2008-12-01 15:25:00,0.8416,0.8417,0.8414,0.84155,695200000.0
2008-12-01 15:26:00,0.84155,0.8418,0.8414,0.8415,617400000.0
2008-12-01 15:27:00,0.84145,0.8416,0.8414,0.84155,455000000.0
2008-12-01 15:28:00,0.84155,0.84175,0.8415,0.8417,680200000.0
2008-12-01 15:29:00,0.8417,0.84215,0.8417,0.84215,498000000.0
2008-12-01 15:30:00,0.84215,0.8423,0.84205,0.8421,589000000.0
2008-12-01 15:31:00,0.84205,0.8423,0.84195,0.8423,522800000.0
2008-12-01 15:32:00,0.8423,0.8426,0.8422,0.8426,478500000.0
2008-12-01 15:33:00,0.8426,0.84275,0.8426,0.8427,525600000.0
2008-12-01 15:34:00,0.8427,0.84285,0.8424,0.8424,657200000.0
2008-12-01 15:35:00,0.8424,0.8424,0.8421,0.8422,407200000.0
2008-12-01 15:36:00,0.8422,0.84245,0.8422,0.8424,299200000.0
2008-12-01 15:37:00,0.8424,0.8426,0.84225,0.84225,436400000.0
2008-12-01 15:38:00,0.84225,0.8423,0.84175,0.84205,366400000.0
2008-12-01 15:39:00,0.8419,0.8425,0.8418,0.8424,502200000.0
2008-12-01 15:40:00,0.8424,0.84265,0.8423,0.84235,610000000.0
2008-12-01 15:41:00,0.84235,0.84235,0.84185,0.84205,441800000.0
2008-12-01 15:42:00,0.84205,0.84205,0.84185,0.84185,519800000.0
2008-12-01 15:43:00,0.84185,0.84185,0.84155,0.8417,250600000.0
2008-12-01 15:44:00,0.84165,0.84195,0.84165,0.8419,331200000.0
2008-12-01 15:45:00,0.84195,0.84195,0.8417,0.84175,502400000.0
2008-12-01 15:46:00,0.84175,0.84215,0.8417,0.84195,562400000.0
2008-12-01 15:47:00,0.84195,0.84235,0.84195,0.84235,538200000.0
2008-12-01 15:48:00,0.8424,0.84265,0.8423,0.84235,769000000.0
2008-12-01 15:49:00,0.84235,0.84245,0.8418,0.8419,840200000.0
2008-12-01 15:50:00,0.84185,0.8419,0.8417,0.8419,467200000.0
2008-12-01 15:51:00,0.8419,0.842,0.8418,0.842,294800000.0
2008-12-01 15:52:00,0.842,0.8422,0.8418,0.84215,436800000.0
2008-12-01 15:53:00,0.84215,0.8423,0.8419,0.8423,576200000.0
2008-12-01 15:54:00,0.84235,0.84245,0.84215,0.8422,510600000.0
2008-12-01 15:55:00,0.8422,0.8422,0.8419,0.84205,725400000.0
2008-12-01 15:56:00,0.84205,0.84255,0.84205,0.8423,791400000.0
2008-12-01 15:57:00,0.8423,0.8423,0.8421,0.8421,525800000.0
2008-12-01 15:58:00,0.8421,0.84235,0.8421,0.84225,385600000.0
2008-12-01 15:59:00,0.84235,0.84255,0.84235,0.84245,409400000.0
2008-12-01 16:00:00,0.8425,0.84275,0.84245,0.8426,440399999.0
2008-12-01 16:01:00,0.84255,0.84255,0.84245,0.84255,351400000.0
2008-12-01 16:02:00,0.8426,0.8427,0.84255,0.8426,373400000.0
2008-12-01 16:03:00,0.8426,0.8427,0.84215,0.84225,423800000.0
2008-12-01 16:04:00,0.84225,0.84225,0.842,0.8421,308400000.0
2008-12-01 16:05:00,0.84215,0.84225,0.8419,0.842,410500000.0
2008-12-01 16:06:00,0.842,0.84215,0.84185,0.84195,407000000.0
2008-12-01 16:07:00,0.84195,0.842,0.84185,0.842,149400000.0
2008-12-01 16:08:00,0.842,0.84255,0.842,0.8425,326000000.0
2008-12-01 16:09:00,0.8425,0.8425,0.84225,0.84235,495700000.0
2008-12-01 16:10:00,0.84235,0.84245,0.84215,0.8423,684200000.0
2008-12-01 16:11:00,0.8423,0.84265,0.8423,0.8426,500800000.0
2008-12-01 16:12:00,0.8426,0.84275,0.8425,0.8427,277000000.0
2008-12-01 16:13:00,0.8426,0.84275,0.84245,0.8426,569400000.0
2008-12-01 16:14:00,0.8426,0.84265,0.8423,0.8423,422700000.0
2008-12-01 16:15:00,0.8423,0.84235,0.8422,0.84235,349200000.0
2008-12-01 16:16:00,0.84235,0.84245,0.8421,0.8422,428800000.0
2008-12-01 16:17:00,0.84215,0.8423,0.84215,0.84225,321400000.0
2008-12-01 16:18:00,0.84225,0.8424,0.84215,0.8422,564400000.0
2008-12-01 16:19:00,0.8422,0.84245,0.84215,0.8424,516600000.0
2008-12-01 16:20:00,0.8424,0.8424,0.84235,0.84235,306400000.0
2008-12-01 16:21:00,0.84235,0.84235,0.8423,0.8423,239800000.0
2008-12-01 16:22:00,0.8423,0.8423,0.8421,0.84225,362800000.0
2008-12-01 16:23:00,0.8422,0.8427,0.8422,0.8426,692000000.0
2008-12-01 16:24:00,0.84255,0.8426,0.8425,0.8425,687400000.0
2008-12-01 16:25:00,0.8425,0.8426,0.8422,0.8426,739400000.0
2008-12-01 16:26:00,0.8426,0.84275,0.84235,0.84255,540200000.0
2008-12-01 16:27:00,0.84265,0.8433,0.84265,0.8433,392000000.0
2008-12-01 16:28:00,0.8433,0.84345,0.84305,0.8431,466200000.0
2008-12-01 16:29:00,0.8431,0.84345,0.8431,0.8433,426700000.0
2008-12-01 16:30:00,0.8433,0.8437,0.8433,0.8436,531200000.0
2008-12-01 16:31:00,0.8436,0.8437,0.84345,0.84355,548000000.0
2008-12-01 16:32:00,0.84355,0.8436,0.8435,0.84355,393400000.0
2008-12-01 16:33:00,0.8436,0.8437,0.84345,0.8437,586000000.0
2008-12-01 16:34:00,0.8437,0.84405,0.84345,0.84365,512600000.0
2008-12-01 16:35:00,0.84365,0.84385,0.84355,0.84365,481400000.0
2008-12-01 16:36:00,0.84355,0.84385,0.84355,0.8437,485200000.0
2008-12-01 16:37:00,0.8437,0.84395,0.84365,0.84395,498600000.0
2008-12-01 16:38:00,0.84395,0.8442,0.8439,0.844,667900000.0
2008-12-01 16:39:00,0.844,0.84405,0.84385,0.84395,533900000.0
2008-12-01 16:40:00,0.844,0.8441,0.8439,0.84405,198800000.0
2008-12-01 16:41:00,0.844,0.8444,0.844,0.8443,287000000.0
2008-12-01 16:42:00,0.84425,0.84435,0.844,0.844,547200000.0
2008-12-01 16:43:00,0.84405,0.8444,0.84405,0.84435,613600000.0
2008-12-01 16:44:00,0.84435,0.84585,0.8443,0.84585,515800000.0
2008-12-01 16:45:00,0.8459,0.8465,0.8459,0.8462,442800000.0
2008-12-01 16:46:00,0.8462,0.8463,0.84595,0.84595,336200000.0
2008-12-01 16:47:00,0.8459,0.8459,0.84535,0.84545,435000000.0
2008-12-01 16:48:00,0.84545,0.8459,0.84545,0.84585,623600000.0
2008-12-01 16:49:00,0.84585,0.846,0.8455,0.8457,441400000.0
2008-12-01 16:50:00,0.8457,0.846,0.8457,0.8459,373000000.0
2008-12-01 16:51:00,0.84565,0.846,0.84565,0.8459,664800000.0
2008-12-01 16:52:00,0.84585,0.84605,0.84575,0.846,652000000.0
2008-12-01 16:53:00,0.846,0.846,0.84545,0.8457,749000000.0
2008-12-01 16:54:00,0.8457,0.8457,0.84545,0.84555,533600000.0
2008-12-01 16:55:00,0.84555,0.84555,0.84535,0.84535,702600000.0
2008-12-01 16:56:00,0.8454,0.84555,0.8452,0.8453,556400000.0
2008-12-01 16:57:00,0.84525,0.8458,0.84525,0.84575,513400000.0
2008-12-01 16:58:00,0.84575,0.84605,0.8455,0.8459,590200000.0
2008-12-01 16:59:00,0.8459,0.84615,0.8459,0.8461,370300000.0
2008-12-01 17:00:00,0.8462,0.84705,0.8461,0.84695,534200000.0
2008-12-01 17:01:00,0.84695,0.847,0.84685,0.8469,506200000.0
2008-12-01 17:02:00,0.8469,0.84715,0.8467,0.8471,571600000.0
2008-12-01 17:03:00,0.8471,0.84775,0.8471,0.8476,539600000.0
2008-12-01 17:04:00,0.84765,0.84765,0.8472,0.84725,503900001.0
2008-12-01 17:05:00,0.84725,0.8474,0.847,0.84725,540600000.0
2008-12-01 17:06:00,0.84725,0.8475,0.8472,0.84735,666800000.0
2008-12-01 17:07:00,0.84735,0.84765,0.84735,0.8475,526600000.0
2008-12-01 17:08:00,0.84755,0.8483,0.84755,0.84815,381800000.0
2008-12-01 17:09:00,0.84815,0.84865,0.84815,0.84865,566600000.0
2008-12-01 17:10:00,0.8487,0.8487,0.84815,0.8482,752600000.0
2008-12-01 17:11:00,0.8482,0.8486,0.8481,0.8486,461400000.0
2008-12-01 17:12:00,0.8486,0.8487,0.8482,0.8482,656700000.0
2008-12-01 17:13:00,0.84825,0.84825,0.84795,0.8481,635000000.0
2008-12-01 17:14:00,0.84805,0.8481,0.84775,0.84785,534600000.0
2008-12-01 17:15:00,0.84785,0.8481,0.84775,0.84805,535800000.0
2008-12-01 17:16:00,0.8481,0.8481,0.84775,0.8478,504000000.0
2008-12-01 17:17:00,0.84775,0.84835,0.84775,0.84815,624200000.0
2008-12-01 17:18:00,0.84815,0.84835,0.8481,0.8483,360000000.0
2008-12-01 17:19:00,0.8483,0.8483,0.8479,0.84815,524200000.0
2008-12-01 17:20:00,0.84815,0.84815,0.84785,0.84805,508100000.0
2008-12-01 17:21:00,0.84805,0.8482,0.84795,0.84795,456600000.0
2008-12-01 17:22:00,0.84795,0.8484,0.84795,0.8483,494600000.0
2008-12-01 17:23:00,0.8483,0.8485,0.84795,0.8481,534500000.0
2008-12-01 17:24:00,0.84805,0.8481,0.84745,0.84765,564700000.0
2008-12-01 17:25:00,0.84765,0.84765,0.8472,0.8474,565800000.0
2008-12-01 17:26:00,0.84745,0.84795,0.8474,0.84795,360600000.0
2008-12-01 17:27:00,0.84795,0.84815,0.84755,0.8478,416200000.0
2008-12-01 17:28:00,0.8478,0.84785,0.8476,0.8478,333800000.0
2008-12-01 17:29:00,0.8478,0.8482,0.8478,0.84815,386200000.0
2008-12-01 17:30:00,0.8482,0.8487,0.848,0.8487,434800000.0
2008-12-01 17:31:00,0.8487,0.8488,0.8486,0.8488,597400000.0
2008-12-01 17:32:00,0.84875,0.849,0.8487,0.8488,431200000.0
2008-12-01 17:33:00,0.8488,0.84935,0.8488,0.8492,550200000.0
2008-12-01 17:34:00,0.8492,0.8492,0.84895,0.8491,488400000.0
2008-12-01 17:35:00,0.8492,0.8493,0.84915,0.84925,445200000.0
2008-12-01 17:36:00,0.8492,0.84945,0.8491,0.8491,397400000.0
2008-12-01 17:37:00,0.8492,0.84945,0.8492,0.84945,442400000.0
2008-12-01 17:38:00,0.84945,0.85015,0.8494,0.84985,475000000.0
2008-12-01 17:39:00,0.8498,0.8499,0.8495,0.84975,826800000.0
2008-12-01 17:40:00,0.84975,0.85005,0.84965,0.84965,379600000.0
2008-12-01 17:41:00,0.8496,0.8498,0.8496,0.8497,666200000.0
2008-12-01 17:42:00,0.8496,0.84965,0.84945,0.8495,398800000.0
2008-12-01 17:43:00,0.8495,0.8497,0.84945,0.8496,582600000.0
2008-12-01 17:44:00,0.8496,0.8497,0.84955,0.84955,386000000.0
2008-12-01 17:45:00,0.8496,0.8499,0.8495,0.84975,469000000.0
2008-12-01 17:46:00,0.84985,0.8499,0.8495,0.8497,406200000.0
2008-12-01 17:47:00,0.8497,0.8501,0.8496,0.8501,457200000.0
2008-12-01 17:48:00,0.85005,0.8501,0.8496,0.8496,431000000.0
2008-12-01 17:49:00,0.8495,0.8496,0.8493,0.8494,331400000.0
2008-12-01 17:50:00,0.8494,0.8497,0.8493,0.8497,561400000.0
2008-12-01 17:51:00,0.8497,0.8497,0.84915,0.8492,638100000.0
2008-12-01 17:52:00,0.8492,0.8492,0.8487,0.849,438100000.0
2008-12-01 17:53:00,0.849,0.8499,0.849,0.84975,432800000.0
2008-12-01 17:54:00,0.84975,0.8499,0.8494,0.8496,413000000.0
2008-12-01 17:55:00,0.84965,0.85,0.84945,0.84965,448000000.0
2008-12-01 17:56:00,0.84965,0.8501,0.8496,0.8501,353500000.0
2008-12-01 17:57:00,0.85,0.8502,0.8499,0.8502,225600000.0
2008-12-01 17:58:00,0.8502,0.8504,0.84935,0.8494,412800000.0
2008-12-01 17:59:00,0.84935,0.8494,0.84865,0.84885,405300000.0
2008-12-01 18:00:00,0.84885,0.84935,0.8485,0.84925,488600000.0
2008-12-01 18:01:00,0.84925,0.84935,0.84895,0.84915,369700000.0
2008-12-01 18:02:00,0.8493,0.8496,0.8491,0.84945,394500000.0
2008-12-01 18:03:00,0.84945,0.8498,0.8492,0.8496,380600000.0
2008-12-01 18:04:00,0.84975,0.8502,0.84975,0.85005,343400000.0
2008-12-01 18:05:00,0.85,0.8504,0.84975,0.84995,376900000.0
2008-12-01 18:06:00,0.84995,0.85,0.8493,0.8493,363200000.0
2008-12-01 18:07:00,0.84935,0.84965,0.84875,0.84905,312800000.0
2008-12-01 18:08:00,0.84915,0.84945,0.8489,0.8491,344600000.0
2008-12-01 18:09:00,0.84915,0.8496,0.849,0.84935,281800000.0
2008-12-01 18:10:00,0.8493,0.8497,0.84925,0.8497,388400000.0
2008-12-01 18:11:00,0.8497,0.8498,0.8496,0.8496,218600000.0
2008-12-01 18:12:00,0.8496,0.8496,0.84925,0.84925,274800000.0
2008-12-01 18:13:00,0.84925,0.8494,0.8489,0.8489,236000000.0
2008-12-01 18:14:00,0.8489,0.8489,0.84865,0.84885,241400000.0
2008-12-01 18:15:00,0.8489,0.84915,0.84885,0.8491,246800000.0
2008-12-01 18:16:00,0.8491,0.84935,0.8489,0.84905,367000000.0
2008-12-01 18:17:00,0.84905,0.8491,0.8488,0.849,318800000.0
2008-12-01 18:18:00,0.84905,0.8491,0.84885,0.84905,260200000.0
2008-12-01 18:19:00,0.84905,0.8495,0.84895,0.8495,290200000.0
2008-12-01 18:20:00,0.8495,0.84995,0.84945,0.8499,349600000.0
2008-12-01 18:21:00,0.84985,0.85035,0.8498,0.8503,336200000.0
2008-12-01 18:22:00,0.85025,0.8506,0.8502,0.8506,156400000.0
2008-12-01 18:23:00,0.8506,0.8509,0.8506,0.85075,293200000.0
2008-12-01 18:24:00,0.85075,0.8509,0.85055,0.85055,362000000.0
2008-12-01 18:25:00,0.8506,0.8506,0.8504,0.8504,213600000.0
2008-12-01 18:26:00,0.8504,0.8507,0.8504,0.85055,465400000.0
2008-12-01 18:27:00,0.85065,0.8507,0.8504,0.85045,379400000.0
2008-12-01 18:28:00,0.85045,0.85045,0.85015,0.8503,215400000.0
2008-12-01 18:29:00,0.8503,0.85035,0.85,0.85025,255600000.0
2008-12-01 18:30:00,0.8502,0.8503,0.85005,0.85025,370000000.0
2008-12-01 18:31:00,0.85025,0.85025,0.85,0.85015,279200000.0
2008-12-01 18:32:00,0.85015,0.8503,0.8501,0.85025,207400000.0
2008-12-01 18:33:00,0.8502,0.8502,0.85,0.85,152000000.0
2008-12-01 18:34:00,0.85,0.8503,0.85,0.85015,282800000.0
2008-12-01 18:35:00,0.85005,0.8503,0.85005,0.8503,78000000.0
2008-12-01 18:36:00,0.8503,0.851,0.8501,0.85065,305300000.0
2008-12-01 18:37:00,0.85065,0.85075,0.85035,0.85065,392400000.0
2008-12-01 18:38:00,0.85065,0.85075,0.8504,0.85055,224800000.0
2008-12-01 18:39:00,0.85055,0.85075,0.8505,0.8505,318400000.0
2008-12-01 18:40:00,0.8505,0.85065,0.85045,0.8505,351600000.0
2008-12-01 18:41:00,0.8505,0.8506,0.85045,0.8505,246200000.0
2008-12-01 18:42:00,0.8505,0.8505,0.85015,0.8502,166400000.0
2008-12-01 18:43:00,0.8502,0.8504,0.85005,0.85015,261200000.0
2008-12-01 18:44:00,0.85015,0.8507,0.85005,0.85065,287000000.0
2008-12-01 18:45:00,0.85065,0.8509,0.85055,0.8508,203600000.0
2008-12-01 18:46:00,0.8508,0.851,0.8508,0.85095,245200000.0
2008-12-01 18:47:00,0.85095,0.85125,0.8508,0.8512,246500000.0
2008-12-01 18:48:00,0.8513,0.85155,0.85125,0.8513,255100000.0
2008-12-01 18:49:00,0.8512,0.85135,0.851,0.8512,286800000.0
2008-12-01 18:50:00,0.85115,0.85125,0.85105,0.85125,309000000.0
2008-12-01 18:51:00,0.85125,0.85145,0.85105,0.8514,340800000.0
2008-12-01 18:52:00,0.8514,0.8521,0.8513,0.8521,158800000.0
2008-12-01 18:53:00,0.85205,0.85205,0.85175,0.8518,324200000.0
2008-12-01 18:54:00,0.8517,0.85185,0.85165,0.8517,331600000.0
2008-12-01 18:55:00,0.8517,0.85185,0.85135,0.8514,436400000.0
2008-12-01 18:56:00,0.8514,0.85185,0.85125,0.8517,295000000.0
2008-12-01 18:57:00,0.85165,0.85175,0.85145,0.8515,334200000.0
2008-12-01 18:58:00,0.8515,0.8517,0.85135,0.8515,162400000.0
2008-12-01 18:59:00,0.85145,0.8515,0.85095,0.8512,244800000.0
2008-12-01 19:00:00,0.85125,0.8516,0.85115,0.85135,331000000.0
2008-12-01 19:01:00,0.8513,0.8515,0.85125,0.8514,259800000.0
2008-12-01 19:02:00,0.8514,0.85175,0.8513,0.8517,302500000.0
2008-12-01 19:03:00,0.8517,0.85195,0.8516,0.85185,336600000.0
2008-12-01 19:04:00,0.85185,0.8519,0.85175,0.8518,300400000.0
2008-12-01 19:05:00,0.8518,0.852,0.8518,0.8519,217400000.0
2008-12-01 19:06:00,0.8519,0.85225,0.8519,0.85225,409600000.0
2008-12-01 19:07:00,0.85225,0.85275,0.85225,0.8527,488400000.0
2008-12-01 19:08:00,0.8527,0.8527,0.8519,0.85195,379200000.0
2008-12-01 19:09:00,0.85195,0.8523,0.85175,0.85195,454200000.0
2008-12-01 19:10:00,0.852,0.85205,0.85185,0.852,200000000.0
2008-12-01 19:11:00,0.852,0.8521,0.85195,0.852,195000000.0
2008-12-01 19:12:00,0.852,0.8524,0.852,0.85225,422400000.0
2008-12-01 19:13:00,0.85225,0.8524,0.8522,0.8523,260800000.0
2008-12-01 19:14:00,0.8523,0.8523,0.8519,0.8521,302000000.0
2008-12-01 19:15:00,0.8521,0.85215,0.85195,0.8521,406000000.0
2008-12-01 19:16:00,0.8521,0.8521,0.85195,0.85205,311800000.0
2008-12-01 19:17:00,0.8521,0.8525,0.8521,0.85245,189600000.0
2008-12-01 19:18:00,0.85235,0.8524,0.85175,0.85175,372400000.0
2008-12-01 19:19:00,0.85175,0.8519,0.8517,0.85175,212800000.0
2008-12-01 19:20:00,0.85175,0.85175,0.85155,0.8516,295600000.0
2008-12-01 19:21:00,0.8516,0.85165,0.851,0.85135,356600000.0
2008-12-01 19:22:00,0.8515,0.8516,0.8513,0.85155,281400000.0
2008-12-01 19:23:00,0.85155,0.8516,0.8513,0.8516,178800000.0
2008-12-01 19:24:00,0.8516,0.85165,0.8514,0.8514,336400000.0
2008-12-01 19:25:00,0.8514,0.8517,0.8513,0.8514,381000000.0
2008-12-01 19:26:00,0.85135,0.85165,0.85135,0.8515,200200000.0
2008-12-01 19:27:00,0.8515,0.85175,0.8515,0.8515,246600000.0
2008-12-01 19:28:00,0.8515,0.85165,0.8513,0.8515,225200000.0
2008-12-01 19:29:00,0.8515,0.8515,0.85115,0.85125,189000000.0
2008-12-01 19:30:00,0.85125,0.85145,0.85115,0.85125,290600000.0
2008-12-01 19:31:00,0.85125,0.8514,0.85105,0.8512,363600000.0
2008-12-01 19:32:00,0.8512,0.85135,0.85095,0.8512,374800000.0
2008-12-01 19:33:00,0.85115,0.8513,0.851,0.851,359600000.0
2008-12-01 19:34:00,0.851,0.85105,0.8503,0.8505,395000000.0
2008-12-01 19:35:00,0.8505,0.8505,0.85005,0.8504,345600000.0
2008-12-01 19:36:00,0.8504,0.85075,0.85025,0.85055,307400000.0
2008-12-01 19:37:00,0.85055,0.85055,0.85,0.85025,279800000.0
2008-12-01 19:38:00,0.8502,0.8503,0.8501,0.8503,234800000.0
2008-12-01 19:39:00,0.8503,0.8508,0.8503,0.85055,292800000.0
2008-12-01 19:40:00,0.85055,0.85125,0.85055,0.8509,453000000.0
2008-12-01 19:41:00,0.85095,0.85125,0.8506,0.8507,314200000.0
2008-12-01 19:42:00,0.85065,0.85075,0.85055,0.85065,311800000.0
2008-12-01 19:43:00,0.85065,0.85075,0.8505,0.85065,292200000.0
2008-12-01 19:44:00,0.85065,0.8508,0.85025,0.85055,340400000.0
2008-12-01 19:45:00,0.85055,0.85055,0.85025,0.8505,226400000.0
2008-12-01 19:46:00,0.8505,0.8506,0.8504,0.8505,268800000.0
2008-12-01 19:47:00,0.85045,0.8505,0.85035,0.8505,115000000.0
2008-12-01 19:48:00,0.8505,0.8505,0.85035,0.8504,148800000.0
2008-12-01 19:49:00,0.8504,0.85045,0.8504,0.8504,241400000.0
2008-12-01 19:50:00,0.8504,0.8504,0.85015,0.85015,211800000.0
2008-12-01 19:51:00,0.85015,0.8504,0.85,0.8504,319600000.0
2008-12-01 19:52:00,0.8504,0.8504,0.85015,0.85025,246200000.0
2008-12-01 19:53:00,0.85025,0.8504,0.85015,0.8502,209200000.0
2008-12-01 19:54:00,0.8502,0.85035,0.8502,0.85025,201800000.0
2008-12-01 19:55:00,0.8503,0.85065,0.8502,0.85025,258000000.0
2008-12-01 19:56:00,0.85025,0.85035,0.8502,0.85025,219200000.0
2008-12-01 19:57:00,0.8502,0.8502,0.8502,0.8502,51400000.0
2008-12-01 19:58:00,0.8502,0.8502,0.85015,0.8502,211000000.0
2008-12-01 19:59:00,0.8502,0.8504,0.8502,0.8503,226000000.0
2008-12-01 20:00:00,0.8503,0.85035,0.85015,0.8502,316300000.0
2008-12-01 20:01:00,0.85025,0.85025,0.85015,0.85015,54400000.0
2008-12-01 20:02:00,0.85015,0.85015,0.85005,0.8501,61800000.0
2008-12-01 20:03:00,0.8501,0.8502,0.8501,0.85015,115200000.0
2008-12-01 20:04:00,0.8502,0.8502,0.8501,0.8502,91200000.0
2008-12-01 20:05:00,0.8502,0.85035,0.85005,0.85035,222800000.0
2008-12-01 20:06:00,0.8505,0.8505,0.85005,0.8502,208000000.0
2008-12-01 20:07:00,0.8502,0.85035,0.8502,0.85035,160800000.0
2008-12-01 20:08:00,0.85035,0.85055,0.85015,0.8503,383400000.0
2008-12-01 20:09:00,0.85035,0.85035,0.8501,0.8501,232600000.0
2008-12-01 20:10:00,0.8501,0.8504,0.8501,0.85025,196600000.0
2008-12-01 20:11:00,0.85025,0.85045,0.85,0.85,364800000.0
2008-12-01 20:12:00,0.85,0.8502,0.84995,0.85005,440400000.0
2008-12-01 20:13:00,0.85005,0.8503,0.8499,0.8503,301000000.0
2008-12-01 20:14:00,0.8503,0.8503,0.8499,0.85,202000000.0
2008-12-01 20:15:00,0.85,0.85005,0.8498,0.84985,203800000.0
2008-12-01 20:16:00,0.8499,0.84995,0.84965,0.84975,257200000.0
2008-12-01 20:17:00,0.8497,0.84985,0.8496,0.8496,301400000.0
2008-12-01 20:18:00,0.84965,0.85005,0.8495,0.8499,350600000.0
2008-12-01 20:19:00,0.84995,0.85025,0.84995,0.85005,487600000.0
2008-12-01 20:20:00,0.8501,0.8502,0.85,0.85015,228200000.0
2008-12-01 20:21:00,0.85015,0.8503,0.84995,0.8501,271200000.0
2008-12-01 20:22:00,0.85015,0.85035,0.85005,0.8503,400000000.0
2008-12-01 20:23:00,0.8503,0.85045,0.85005,0.85035,205600000.0
2008-12-01 20:24:00,0.85035,0.85035,0.8503,0.8503,106000000.0
2008-12-01 20:25:00,0.8503,0.85035,0.85015,0.85035,598200000.0
2008-12-01 20:26:00,0.85035,0.85045,0.85025,0.85035,418000000.0
2008-12-01 20:27:00,0.8503,0.85035,0.85015,0.8502,491800000.0
2008-12-01 20:28:00,0.8502,0.85045,0.84985,0.84985,299200000.0
2008-12-01 20:29:00,0.8499,0.8502,0.84985,0.85015,243800000.0
2008-12-01 20:30:00,0.8501,0.8502,0.8501,0.8501,286600000.0
2008-12-01 20:31:00,0.8501,0.8502,0.85,0.85005,159200000.0
2008-12-01 20:32:00,0.85005,0.85015,0.84995,0.84995,201600000.0
2008-12-01 20:33:00,0.84995,0.8503,0.84995,0.8503,304600000.0
2008-12-01 20:34:00,0.8503,0.8504,0.8497,0.8499,440600000.0
2008-12-01 20:35:00,0.8499,0.85,0.8498,0.84985,345600000.0
2008-12-01 20:36:00,0.84985,0.85005,0.84985,0.85005,247800000.0
2008-12-01 20:37:00,0.85005,0.85005,0.84985,0.85,193600000.0
2008-12-01 20:38:00,0.85,0.85015,0.85,0.85,248400000.0
2008-12-01 20:39:00,0.85,0.85005,0.84985,0.8499,319000000.0
2008-12-01 20:40:00,0.84995,0.8502,0.84995,0.85005,213800000.0
2008-12-01 20:41:00,0.85005,0.8501,0.84985,0.84985,302400000.0
2008-12-01 20:42:00,0.8499,0.84995,0.8496,0.84965,189200000.0
2008-12-01 20:43:00,0.84965,0.8498,0.8496,0.8497,112600000.0
2008-12-01 20:44:00,0.84975,0.85005,0.8495,0.84955,294200000.0
2008-12-01 20:45:00,0.84955,0.84985,0.84945,0.84965,342600000.0
2008-12-01 20:46:00,0.8497,0.85025,0.8496,0.8502,446400000.0
2008-12-01 20:47:00,0.85015,0.8503,0.8499,0.8499,355200000.0
2008-12-01 20:48:00,0.8499,0.84995,0.8495,0.84955,246000000.0
2008-12-01 20:49:00,0.8496,0.84985,0.84955,0.84965,145600000.0
2008-12-01 20:50:00,0.8497,0.8497,0.8495,0.8495,103800000.0
2008-12-01 20:51:00,0.84945,0.8495,0.8491,0.8495,247800000.0
2008-12-01 20:52:00,0.8495,0.84965,0.8494,0.84965,89800000.0
2008-12-01 20:53:00,0.84965,0.84985,0.8495,0.84965,193800000.0
2008-12-01 20:54:00,0.84965,0.84965,0.8493,0.84935,235000000.0
2008-12-01 20:55:00,0.84935,0.8494,0.8493,0.84935,116400000.0
2008-12-01 20:56:00,0.84935,0.84945,0.8493,0.8493,279800000.0
2008-12-01 20:57:00,0.8493,0.8495,0.8493,0.8494,242200000.0
2008-12-01 20:58:00,0.8494,0.84955,0.8493,0.8494,155600000.0
2008-12-01 20:59:00,0.8494,0.85025,0.8494,0.8501,268200000.0
2008-12-01 21:00:00,0.8501,0.8501,0.84975,0.84985,209000000.0
2008-12-01 21:01:00,0.8499,0.84995,0.84985,0.84985,132400000.0
2008-12-01 21:02:00,0.8499,0.8499,0.8497,0.8498,199400000.0
2008-12-01 21:03:00,0.8498,0.85,0.8498,0.84985,243200000.0
2008-12-01 21:04:00,0.8498,0.8498,0.84945,0.8496,219100000.0
2008-12-01 21:05:00,0.8496,0.8496,0.84945,0.8495,327600000.0
2008-12-01 21:06:00,0.8495,0.8497,0.8494,0.8494,306000000.0
2008-12-01 21:07:00,0.8494,0.8496,0.8493,0.8495,227400000.0
2008-12-01 21:08:00,0.8496,0.8498,0.8496,0.84975,120000000.0
2008-12-01 21:09:00,0.84975,0.85,0.84975,0.8498,177600000.0
2008-12-01 21:10:00,0.8498,0.85,0.8496,0.8496,184800000.0
2008-12-01 21:11:00,0.8496,0.8496,0.84945,0.84945,139200000.0
2008-12-01 21:12:00,0.84945,0.84945,0.84925,0.8493,129000000.0
2008-12-01 21:13:00,0.84935,0.8495,0.84925,0.84935,225200000.0
2008-12-01 21:14:00,0.84935,0.84965,0.84935,0.8494,253000000.0
2008-12-01 21:15:00,0.84945,0.84945,0.84925,0.8494,179200000.0
2008-12-01 21:16:00,0.8494,0.84965,0.84925,0.84955,301000000.0
2008-12-01 21:17:00,0.84955,0.8497,0.84935,0.84965,155800000.0
2008-12-01 21:18:00,0.8496,0.84975,0.84945,0.84945,137400000.0
2008-12-01 21:19:00,0.8495,0.84965,0.84935,0.84945,265800000.0
2008-12-01 21:20:00,0.84945,0.84945,0.84935,0.8494,403600000.0
2008-12-01 21:21:00,0.8494,0.8495,0.8493,0.8494,99400000.0
2008-12-01 21:22:00,0.8494,0.8499,0.8493,0.8495,230400000.0
2008-12-01 21:23:00,0.8495,0.8497,0.8493,0.8493,227200000.0
2008-12-01 21:24:00,0.8493,0.8498,0.8493,0.84945,240200000.0
2008-12-01 21:25:00,0.84955,0.84965,0.84945,0.84945,183000000.0
2008-12-01 21:26:00,0.84945,0.84965,0.84925,0.8496,200600000.0
2008-12-01 21:27:00,0.84975,0.85025,0.8496,0.84975,304400000.0
2008-12-01 21:28:00,0.8498,0.8502,0.8498,0.8501,226400000.0
2008-12-01 21:29:00,0.85005,0.85035,0.85005,0.8502,381800000.0
2008-12-01 21:30:00,0.8502,0.8503,0.8494,0.84995,363200000.0
2008-12-01 21:31:00,0.8499,0.8502,0.84955,0.8502,373400000.0
2008-12-01 21:32:00,0.85015,0.8506,0.85,0.85025,300000000.0
2008-12-01 21:33:00,0.85025,0.85035,0.85005,0.8502,190200000.0
2008-12-01 21:34:00,0.8502,0.85025,0.84995,0.85005,197600000.0
2008-12-01 21:35:00,0.85,0.8501,0.8497,0.85,276400000.0
2008-12-01 21:36:00,0.85,0.8501,0.8494,0.84965,245800000.0
2008-12-01 21:37:00,0.8497,0.8498,0.84955,0.8497,158200000.0
2008-12-01 21:38:00,0.8497,0.8498,0.84935,0.84935,399800000.0
2008-12-01 21:39:00,0.84935,0.84965,0.8493,0.8496,394600000.0
2008-12-01 21:40:00,0.8496,0.84975,0.8493,0.8495,292600000.0
2008-12-01 21:41:00,0.84955,0.84955,0.84925,0.84925,238400000.0
2008-12-01 21:42:00,0.84925,0.8498,0.8492,0.8498,263600000.0
2008-12-01 21:43:00,0.8498,0.8502,0.8497,0.8502,177400000.0
2008-12-01 21:44:00,0.8502,0.8502,0.8498,0.85,181000000.0
2008-12-01 21:45:00,0.85,0.8502,0.8499,0.84995,359400000.0
2008-12-01 21:46:00,0.8499,0.8499,0.84945,0.8495,330200000.0
2008-12-01 21:47:00,0.8495,0.8495,0.84905,0.8493,409800000.0
2008-12-01 21:48:00,0.8493,0.8494,0.849,0.8492,333400000.0
2008-12-01 21:49:00,0.8492,0.8492,0.8483,0.8483,397000000.0
2008-12-01 21:50:00,0.8482,0.8485,0.8481,0.8483,273400000.0
2008-12-01 21:51:00,0.84835,0.84835,0.84805,0.8482,221000000.0
2008-12-01 21:52:00,0.84815,0.849,0.84815,0.8488,249900000.0
2008-12-01 21:53:00,0.8489,0.84965,0.8489,0.84915,430800000.0
2008-12-01 21:54:00,0.84915,0.84915,0.84825,0.84855,487100000.0
2008-12-01 21:55:00,0.8485,0.8487,0.8482,0.8483,448900000.0
2008-12-01 21:56:00,0.8484,0.8493,0.8483,0.84915,378600000.0
2008-12-01 21:57:00,0.84915,0.8498,0.8486,0.8498,497599999.0
2008-12-01 21:58:00,0.8498,0.8499,0.84935,0.8497,277400000.0
2008-12-01 21:59:00,0.84975,0.84985,0.8494,0.84985,302600000.0
2008-12-01 22:00:00,0.84985,0.84985,0.84955,0.84955,125000000.0
2008-12-01 22:01:00,0.8496,0.8498,0.84955,0.8496,133200000.0
2008-12-01 22:02:00,0.8496,0.8496,0.8488,0.84885,148000000.0
2008-12-01 22:03:00,0.84885,0.8492,0.84875,0.8492,94200000.0
2008-12-01 22:04:00,0.8492,0.8497,0.84915,0.84915,178500000.0
2008-12-01 22:05:00,0.8491,0.84955,0.8489,0.8489,163600000.0
2008-12-01 22:06:00,0.8489,0.84895,0.84855,0.8486,266000001.0
2008-12-01 22:07:00,0.8486,0.84865,0.84845,0.8486,125200000.0
2008-12-01 22:08:00,0.8486,0.8487,0.84835,0.84855,161200000.0
2008-12-01 22:09:00,0.8486,0.8488,0.8484,0.8485,141400000.0
2008-12-01 22:10:00,0.8485,0.8487,0.84835,0.84855,159200000.0
2008-12-01 22:11:00,0.8486,0.84875,0.84855,0.84875,158800000.0
2008-12-01 22:12:00,0.84875,0.8489,0.84855,0.84855,166600000.0
2008-12-01 22:13:00,0.8486,0.8486,0.84855,0.84855,61600000.0
2008-12-01 22:14:00,0.84855,0.84855,0.8485,0.84855,35800000.0
2008-12-01 22:15:00,0.8485,0.8485,0.84845,0.8485,43800000.0
2008-12-01 22:16:00,0.8485,0.84875,0.8485,0.84865,136800000.0
2008-12-01 22:17:00,0.84865,0.84875,0.84855,0.8487,93200000.0
2008-12-01 22:18:00,0.8487,0.8487,0.84855,0.8487,67600000.0
2008-12-01 22:19:00,0.84865,0.84925,0.84845,0.84915,174800000.0
2008-12-01 22:20:00,0.84905,0.8495,0.84905,0.8495,150000000.0
2008-12-01 22:21:00,0.84945,0.8495,0.8493,0.8494,105200000.0
2008-12-01 22:22:00,0.84935,0.8494,0.84905,0.8494,139000000.0
2008-12-01 22:23:00,0.8494,0.8494,0.849,0.84905,121000000.0
2008-12-01 22:24:00,0.84905,0.84905,0.849,0.849,25400000.0
2008-12-01 22:25:00,0.849,0.8491,0.84895,0.84905,162800000.0
2008-12-01 22:26:00,0.849,0.849,0.84895,0.849,112200000.0
2008-12-01 22:27:00,0.8491,0.84925,0.8491,0.84925,38600000.0
2008-12-01 22:28:00,0.84925,0.8494,0.849,0.849,132200000.0
2008-12-01 22:29:00,0.849,0.84905,0.8487,0.8487,100000000.0
2008-12-01 22:30:00,0.8487,0.8487,0.84855,0.8486,61200000.0
2008-12-01 22:31:00,0.84855,0.8487,0.84855,0.8486,53000000.0
2008-12-01 22:32:00,0.8486,0.8487,0.8485,0.84855,87200000.0
2008-12-01 22:33:00,0.84855,0.84865,0.8485,0.84855,96100000.0
2008-12-01 22:34:00,0.8486,0.8486,0.84855,0.84855,102600000.0
2008-12-01 22:35:00,0.84855,0.8487,0.84855,0.8486,63200000.0
2008-12-01 22:36:00,0.8486,0.84865,0.8483,0.8485,92600000.0
2008-12-01 22:37:00,0.84845,0.84865,0.8484,0.84865,75800000.0
2008-12-01 22:38:00,0.8486,0.84885,0.8485,0.8487,70100000.0
2008-12-01 22:39:00,0.8487,0.8487,0.8485,0.8486,40600000.0
2008-12-01 22:40:00,0.8485,0.84885,0.8485,0.8487,111000000.0
2008-12-01 22:41:00,0.8488,0.84925,0.84875,0.84905,134800000.0
2008-12-01 22:42:00,0.84905,0.8498,0.84885,0.84975,199800000.0
2008-12-01 22:43:00,0.84975,0.8499,0.8497,0.8497,126400000.0
2008-12-01 22:44:00,0.84975,0.85015,0.84975,0.85,132000000.0
2008-12-01 22:45:00,0.84995,0.84995,0.84865,0.84895,193200000.0
2008-12-01 22:46:00,0.8491,0.84915,0.8486,0.84915,148200000.0
2008-12-01 22:47:00,0.84915,0.8498,0.8491,0.8495,155600000.0
2008-12-01 22:48:00,0.8495,0.84965,0.84915,0.84925,143200000.0
2008-12-01 22:49:00,0.84925,0.8496,0.84895,0.84935,204200000.0
2008-12-01 22:50:00,0.84935,0.84935,0.84915,0.8492,112400000.0
2008-12-01 22:51:00,0.84915,0.8497,0.8491,0.8495,144400000.0
2008-12-01 22:52:00,0.8495,0.8495,0.8492,0.84935,119400000.0
2008-12-01 22:53:00,0.8494,0.84955,0.8492,0.84925,114600000.0
2008-12-01 22:54:00,0.84925,0.8497,0.84915,0.8497,179200000.0
2008-12-01 22:55:00,0.8497,0.8498,0.84955,0.84955,119400000.0
2008-12-01 22:56:00,0.8496,0.84965,0.84945,0.84965,144800000.0
2008-12-01 22:57:00,0.84965,0.8497,0.8495,0.84965,145200000.0
2008-12-01 22:58:00,0.84965,0.84995,0.8492,0.84925,214200000.0
2008-12-01 22:59:00,0.8492,0.84945,0.84885,0.8492,233100000.0
2008-12-01 23:00:00,0.8492,0.84965,0.84915,0.8493,232200000.0
2008-12-01 23:01:00,0.8493,0.8494,0.84875,0.8491,181300000.0
2008-12-01 23:02:00,0.8491,0.84935,0.84875,0.8492,128200000.0
2008-12-01 23:03:00,0.84915,0.8492,0.84895,0.8492,62800000.0
2008-12-01 23:04:00,0.8492,0.84955,0.8492,0.8495,172200000.0
2008-12-01 23:05:00,0.8495,0.84955,0.84935,0.84945,101600000.0
2008-12-01 23:06:00,0.84945,0.84965,0.84865,0.84865,151500000.0
2008-12-01 23:07:00,0.84875,0.84935,0.84865,0.84925,99400000.0
2008-12-01 23:08:00,0.8492,0.8492,0.84865,0.84875,106400000.0
2008-12-01 23:09:00,0.84885,0.84935,0.8486,0.84935,79400000.0
2008-12-01 23:10:00,0.84935,0.84935,0.8487,0.84885,70800000.0
2008-12-01 23:11:00,0.8488,0.84885,0.84865,0.84865,107400000.0
2008-12-01 23:12:00,0.84865,0.8487,0.84855,0.8486,42800000.0
2008-12-01 23:13:00,0.8487,0.849,0.84865,0.8489,151000000.0
2008-12-01 23:14:00,0.8489,0.84925,0.8489,0.84905,83100000.0
2008-12-01 23:15:00,0.84905,0.84905,0.84875,0.8488,106800000.0
2008-12-01 23:16:00,0.8488,0.8489,0.8487,0.84875,113400000.0
2008-12-01 23:17:00,0.8487,0.8487,0.84845,0.84845,43800000.0
2008-12-01 23:18:00,0.8485,0.8485,0.84805,0.8481,121600000.0
2008-12-01 23:19:00,0.84815,0.84815,0.848,0.8481,105800000.0
2008-12-01 23:20:00,0.8481,0.8481,0.84795,0.848,67000000.0
2008-12-01 23:21:00,0.84795,0.8481,0.84795,0.84795,20000000.0
2008-12-01 23:22:00,0.848,0.8483,0.84795,0.8483,52200000.0
2008-12-01 23:23:00,0.84825,0.84865,0.8482,0.8483,205200000.0
2008-12-01 23:24:00,0.8483,0.84845,0.8482,0.8483,127400000.0
2008-12-01 23:25:00,0.8483,0.8483,0.84775,0.84775,207399998.0
2008-12-01 23:26:00,0.8478,0.8478,0.8477,0.84775,140400000.0
2008-12-01 23:27:00,0.84785,0.84785,0.84755,0.8476,252400000.0
2008-12-01 23:28:00,0.84755,0.8478,0.84745,0.8475,176600000.0
2008-12-01 23:29:00,0.8475,0.8475,0.84735,0.8474,106800000.0
2008-12-01 23:30:00,0.84745,0.84745,0.84695,0.8471,176800000.0
2008-12-01 23:31:00,0.8471,0.8473,0.847,0.8473,166200000.0
2008-12-01 23:32:00,0.8473,0.8473,0.847,0.8471,92600000.0
2008-12-01 23:33:00,0.8471,0.8473,0.8471,0.8472,128400000.0
2008-12-01 23:34:00,0.8473,0.8473,0.8471,0.8471,67600000.0
2008-12-01 23:35:00,0.8471,0.8472,0.847,0.8472,119800000.0
2008-12-01 23:36:00,0.8472,0.8472,0.847,0.847,69400000.0
2008-12-01 23:37:00,0.84695,0.847,0.8469,0.847,44800000.0
2008-12-01 23:38:00,0.84695,0.847,0.84695,0.847,28400000.0
2008-12-01 23:39:00,0.84684,0.84684,0.84662,0.84668,20000000.0
2008-12-01 23:40:00,0.84658,0.84679,0.84658,0.84677,39200000.0
2008-12-01 23:41:00,0.847,0.847,0.847,0.847,9600000.0
2008-12-01 23:42:00,0.847,0.8471,0.847,0.847,21800000.0
2008-12-01 23:43:00,0.847,0.84705,0.8469,0.84705,34200000.0
2008-12-01 23:44:00,0.8471,0.8472,0.8471,0.84715,64400000.0
2008-12-01 23:45:00,0.84715,0.84715,0.8471,0.84715,51400000.0
2008-12-01 23:46:00,0.84715,0.84715,0.847,0.8471,97200000.0
2008-12-01 23:47:00,0.8471,0.8471,0.8466,0.84675,90600000.0
2008-12-01 23:48:00,0.84675,0.84705,0.8467,0.8468,158200000.0
2008-12-01 23:49:00,0.8468,0.84685,0.8467,0.84675,124800000.0
2008-12-01 23:50:00,0.8467,0.84685,0.84665,0.84685,79600000.0
2008-12-01 23:51:00,0.8468,0.8468,0.8467,0.84675,60600000.0
2008-12-01 23:52:00,0.8467,0.84685,0.8467,0.84685,23800000.0
2008-12-01 23:53:00,0.84685,0.84685,0.8467,0.8467,19200000.0
2008-12-01 23:54:00,0.84665,0.8467,0.8464,0.8464,145400004.0
2008-12-01 23:55:00,0.84635,0.84665,0.84635,0.8466,64600000.0
2008-12-01 23:56:00,0.8466,0.84685,0.8466,0.84675,52200000.0
2008-12-01 23:57:00,0.84685,0.84685,0.8468,0.8468,46600000.0
2008-12-01 23:58:00,0.8468,0.8468,0.8466,0.8467,21600000.0
2008-12-01 23:59:00,0.8467,0.8469,0.8467,0.84685,57000000.0
2008-12-02 00:00:00,0.84675,0.84675,0.84665,0.84675,25800000.0
2008-12-02 00:01:00,0.8468,0.8468,0.84675,0.8468,6400000.0
2008-12-02 00:02:00,0.84685,0.84685,0.8468,0.8468,9200000.0
2008-12-02 00:03:00,0.8468,0.84695,0.8468,0.84695,15200000.0
2008-12-02 00:04:00,0.84695,0.84705,0.84685,0.84705,15800000.0
2008-12-02 00:05:00,0.847,0.84705,0.84695,0.84695,22200000.0
2008-12-02 00:06:00,0.84695,0.84705,0.8469,0.84695,40200000.0
2008-12-02 00:07:00,0.847,0.84705,0.84695,0.84695,26200000.0
2008-12-02 00:08:00,0.84695,0.84725,0.84685,0.84725,56400000.0
2008-12-02 00:09:00,0.84725,0.8474,0.84715,0.84725,53000000.0
2008-12-02 00:10:00,0.84712,0.84715,0.847,0.84706,66400000.0
2008-12-02 00:11:00,0.8472,0.8472,0.8471,0.84715,11000000.0
2008-12-02 00:12:00,0.8471,0.8473,0.84705,0.8473,26600000.0
2008-12-02 00:13:00,0.8472,0.8473,0.8472,0.8473,27400000.0
2008-12-02 00:14:00,0.8474,0.84745,0.8473,0.84735,33800000.0
2008-12-02 00:15:00,0.8474,0.84755,0.8474,0.84745,49000000.0
2008-12-02 00:16:00,0.8475,0.8476,0.8474,0.8476,95400000.0
2008-12-02 00:17:00,0.84745,0.8476,0.84745,0.8476,169800000.0
2008-12-02 00:18:00,0.8476,0.8476,0.8476,0.8476,27600000.0
2008-12-02 00:19:00,0.8476,0.8481,0.8476,0.84805,49000000.0
2008-12-02 00:20:00,0.8478,0.8479,0.84775,0.8478,95800000.0
2008-12-02 00:21:00,0.8479,0.84825,0.8477,0.84815,180799999.0
2008-12-02 00:22:00,0.8482,0.8482,0.8478,0.8478,144199998.0
2008-12-02 00:23:00,0.84785,0.84795,0.8478,0.84795,302000002.0
2008-12-02 00:24:00,0.8479,0.84795,0.8474,0.84785,540400002.0
2008-12-02 00:25:00,0.84785,0.84785,0.84725,0.84745,291199999.0
2008-12-02 00:26:00,0.84755,0.8477,0.84755,0.8477,19200000.0
2008-12-02 00:27:00,0.8477,0.8478,0.8476,0.8477,37400000.0
2008-12-02 00:28:00,0.84765,0.84765,0.84755,0.84765,13600000.0
2008-12-02 00:29:00,0.84755,0.8479,0.8474,0.8479,29200000.0
2008-12-02 00:30:00,0.8479,0.8479,0.8474,0.8475,90800001.0
2008-12-02 00:31:00,0.8475,0.84765,0.8474,0.8476,92600002.0
2008-12-02 00:32:00,0.84755,0.84765,0.8474,0.8474,49600001.0
2008-12-02 00:33:00,0.8475,0.8475,0.8474,0.84745,391800009.0
2008-12-02 00:34:00,0.8475,0.8475,0.84745,0.8475,8400000.0
2008-12-02 00:35:00,0.8475,0.8476,0.8475,0.8476,11800000.0
2008-12-02 00:36:00,0.84755,0.84755,0.84755,0.84755,3600000.0
2008-12-02 00:37:00,0.84755,0.84755,0.84755,0.84755,1000000.0
2008-12-02 00:38:00,0.8475,0.84755,0.8474,0.8474,182000005.0
2008-12-02 00:39:00,0.84755,0.84755,0.8474,0.8474,51600001.0
2008-12-02 00:40:00,0.8474,0.8475,0.8474,0.8474,576000009.0
2008-12-02 00:41:00,0.8474,0.8476,0.8474,0.8475,60400002.0
2008-12-02 00:42:00,0.8475,0.84765,0.8475,0.8475,11800000.0
2008-12-02 00:43:00,0.84748,0.84755,0.84734,0.84734,99400000.0
2008-12-02 00:44:00,0.8475,0.8475,0.8475,0.8475,6600000.0
2008-12-02 00:45:00,0.8475,0.8475,0.8474,0.84745,33600001.0
2008-12-02 00:46:00,0.84745,0.84745,0.8474,0.8474,268000001.0
2008-12-02 00:47:00,0.8474,0.8474,0.8474,0.8474,156800000.0
2008-12-02 00:48:00,0.8474,0.84745,0.8474,0.8474,211800000.0
2008-12-02 00:49:00,0.8474,0.84745,0.8474,0.84745,103400000.0
2008-12-02 00:50:00,0.8474,0.8475,0.8474,0.8475,48200000.0
2008-12-02 00:51:00,0.8475,0.8475,0.8475,0.8475,7200000.0
2008-12-02 00:52:00,0.8474,0.8474,0.8474,0.8474,161000000.0
2008-12-02 00:53:00,0.8474,0.8474,0.8474,0.8474,44800000.0
2008-12-02 00:54:00,0.8474,0.8474,0.8474,0.8474,183999998.0
2008-12-02 00:55:00,0.8474,0.8474,0.8474,0.8474,161599998.0
2008-12-02 00:56:00,0.8474,0.8474,0.8474,0.8474,67200000.0
2008-12-02 00:57:00,0.84719,0.84731,0.84714,0.84726,87200000.0
2008-12-02 00:58:00,0.8474,0.8474,0.8474,0.8474,89600000.0
2008-12-02 00:59:00,0.8474,0.8474,0.8474,0.8474,89600000.0
2008-12-02 01:00:00,0.8472,0.8473,0.8472,0.8472,18000000.0
2008-12-02 01:01:00,0.84725,0.84725,0.8468,0.8469,41600000.0
2008-12-02 01:02:00,0.8469,0.84705,0.8469,0.847,12000000.0
2008-12-02 01:03:00,0.84695,0.8471,0.84695,0.847,14200000.0
2008-12-02 01:04:00,0.847,0.8471,0.8468,0.8471,27800000.0
2008-12-02 01:05:00,0.8471,0.84755,0.8469,0.84705,64000000.0
2008-12-02 01:06:00,0.8471,0.8472,0.847,0.8471,18800000.0
2008-12-02 01:07:00,0.84715,0.84715,0.8471,0.8471,8000000.0
2008-12-02 01:08:00,0.84715,0.84735,0.84715,0.84735,6400000.0
2008-12-02 01:09:00,0.8473,0.84735,0.8473,0.8473,10000000.0
2008-12-02 01:10:00,0.8473,0.8473,0.8473,0.8473,1000000.0
2008-12-02 01:11:00,0.8473,0.8473,0.8473,0.8473,7600000.0
2008-12-02 01:12:00,0.84725,0.8476,0.8471,0.84715,27200000.0
2008-12-02 01:13:00,0.84715,0.84725,0.84715,0.84715,9200000.0
2008-12-02 01:14:00,0.84705,0.84735,0.847,0.847,35000000.0
2008-12-02 01:15:00,0.84715,0.8473,0.8471,0.8472,25600000.0
2008-12-02 01:16:00,0.8473,0.8476,0.8472,0.84755,57800000.0
2008-12-02 01:17:00,0.8476,0.8476,0.84755,0.84755,29800000.0
2008-12-02 01:18:00,0.84755,0.84775,0.8474,0.84775,59400000.0
2008-12-02 01:19:00,0.84775,0.84775,0.84695,0.8473,205800000.0
2008-12-02 01:20:00,0.84725,0.84755,0.8471,0.8474,113800000.0
2008-12-02 01:21:00,0.8474,0.8474,0.84685,0.84715,180600000.0
2008-12-02 01:22:00,0.84715,0.8472,0.8468,0.847,182000000.0
2008-12-02 01:23:00,0.84705,0.8472,0.84695,0.8471,40000000.0
2008-12-02 01:24:00,0.8471,0.8471,0.8467,0.84675,61400000.0
2008-12-02 01:25:00,0.84675,0.84685,0.84645,0.8465,78000000.0
2008-12-02 01:26:00,0.84655,0.8472,0.8465,0.84695,237800000.0
2008-12-02 01:27:00,0.8468,0.8471,0.8466,0.84705,289000000.0
2008-12-02 01:28:00,0.84705,0.8477,0.84705,0.8476,168400000.0
2008-12-02 01:29:00,0.8476,0.8476,0.84695,0.84695,132800000.0
2008-12-02 01:30:00,0.84695,0.8475,0.84675,0.84735,224000000.0
2008-12-02 01:31:00,0.8474,0.8475,0.84705,0.84735,152000000.0
2008-12-02 01:32:00,0.84735,0.8474,0.8468,0.84695,222200000.0
2008-12-02 01:33:00,0.84705,0.8472,0.84695,0.8471,200600000.0
2008-12-02 01:34:00,0.84705,0.8471,0.8469,0.84695,101600001.0
2008-12-02 01:35:00,0.84695,0.84705,0.8469,0.847,205400001.0
2008-12-02 01:36:00,0.847,0.8472,0.847,0.84715,250800000.0
2008-12-02 01:37:00,0.84715,0.8474,0.8471,0.84735,102000000.0
2008-12-02 01:38:00,0.84735,0.84765,0.8473,0.84755,175400000.0
2008-12-02 01:39:00,0.8475,0.84775,0.8475,0.8476,54600000.0
2008-12-02 01:40:00,0.84765,0.8479,0.8472,0.8473,310600000.0
2008-12-02 01:41:00,0.8473,0.8475,0.84725,0.8475,154000000.0
2008-12-02 01:42:00,0.8475,0.84795,0.8473,0.84795,62800000.0
2008-12-02 01:43:00,0.84795,0.84795,0.84675,0.8468,186800000.0
2008-12-02 01:44:00,0.84695,0.8471,0.8468,0.8469,107800000.0
2008-12-02 01:45:00,0.8469,0.84725,0.8468,0.84715,228600000.0
2008-12-02 01:46:00,0.84735,0.8475,0.84735,0.8474,70400000.0
2008-12-02 01:47:00,0.8474,0.8479,0.84715,0.84755,97000000.0
2008-12-02 01:48:00,0.8476,0.8479,0.84735,0.8479,65800000.0
2008-12-02 01:49:00,0.84785,0.84825,0.84745,0.84755,135000000.0
2008-12-02 01:50:00,0.8476,0.84775,0.8475,0.8475,106200000.0
2008-12-02 01:51:00,0.84765,0.8477,0.8475,0.8476,109000000.0
2008-12-02 01:52:00,0.8476,0.84805,0.8475,0.848,75600000.0
2008-12-02 01:53:00,0.84805,0.84835,0.8479,0.84825,108600000.0
2008-12-02 01:54:00,0.84825,0.84825,0.84805,0.84815,50200000.0
2008-12-02 01:55:00,0.8481,0.8481,0.8478,0.8478,90200000.0
2008-12-02 01:56:00,0.84795,0.84795,0.8477,0.8477,120600000.0
2008-12-02 01:57:00,0.8477,0.8477,0.84705,0.84735,288600000.0
2008-12-02 01:58:00,0.84735,0.8475,0.84735,0.84735,18600000.0
2008-12-02 01:59:00,0.8474,0.84745,0.8472,0.8472,97000000.0
2008-12-02 02:00:00,0.8472,0.84725,0.84675,0.84715,170800000.0
2008-12-02 02:01:00,0.84715,0.8472,0.84695,0.8472,85800000.0
2008-12-02 02:02:00,0.8472,0.8473,0.8471,0.8472,70600000.0
2008-12-02 02:03:00,0.8472,0.8472,0.8472,0.8472,17400000.0
2008-12-02 02:04:00,0.8472,0.8472,0.8472,0.8472,27000000.0
2008-12-02 02:05:00,0.8471,0.84735,0.8471,0.84735,87000000.0
2008-12-02 02:06:00,0.84735,0.84735,0.8472,0.8472,247000000.0
2008-12-02 02:07:00,0.8472,0.8472,0.84715,0.84715,90800000.0
2008-12-02 02:08:00,0.84715,0.8478,0.84715,0.8478,127000000.0
2008-12-02 02:09:00,0.8478,0.8479,0.8477,0.8477,84200000.0
2008-12-02 02:10:00,0.8477,0.8478,0.8477,0.8478,83200000.0
2008-12-02 02:11:00,0.8478,0.8478,0.8469,0.84705,50200000.0
2008-12-02 02:12:00,0.84735,0.8475,0.84735,0.8475,28800000.0
2008-12-02 02:13:00,0.8474,0.8475,0.8474,0.8475,55200000.0
2008-12-02 02:14:00,0.8475,0.8478,0.8474,0.8475,88600000.0
2008-12-02 02:15:00,0.8475,0.8475,0.84645,0.8467,201400000.0
2008-12-02 02:16:00,0.8467,0.84685,0.84645,0.8467,137000000.0
2008-12-02 02:17:00,0.8467,0.8467,0.8465,0.84655,141800000.0
2008-12-02 02:18:00,0.8465,0.84685,0.8465,0.84685,101400000.0
2008-12-02 02:19:00,0.8469,0.84705,0.8468,0.8468,76800000.0
2008-12-02 02:20:00,0.8468,0.84695,0.84665,0.8469,130600000.0
2008-12-02 02:21:00,0.847,0.84765,0.847,0.8473,167200000.0
2008-12-02 02:22:00,0.8473,0.84745,0.8473,0.8473,87200000.0
2008-12-02 02:23:00,0.84735,0.84745,0.84735,0.84735,22400000.0
2008-12-02 02:24:00,0.84735,0.84735,0.847,0.847,120000000.0
2008-12-02 02:25:00,0.847,0.847,0.84685,0.84685,23000000.0
2008-12-02 02:26:00,0.84685,0.8469,0.84685,0.84685,15000000.0
2008-12-02 02:27:00,0.8469,0.8469,0.8468,0.84685,105600000.0
2008-12-02 02:28:00,0.8468,0.8469,0.8468,0.8469,11200000.0
2008-12-02 02:29:00,0.8468,0.8468,0.8468,0.8468,35000000.0
2008-12-02 02:30:00,0.8468,0.8468,0.8468,0.8468,43200000.0
2008-12-02 02:31:00,0.8468,0.84695,0.8468,0.8468,179400000.0
2008-12-02 02:32:00,0.8468,0.8468,0.8468,0.8468,8000000.0
2008-12-02 02:33:00,0.8468,0.8474,0.8468,0.84735,70200000.0
2008-12-02 02:34:00,0.8473,0.8475,0.84685,0.8469,158400000.0
2008-12-02 02:35:00,0.84695,0.84715,0.8466,0.84665,72200000.0
2008-12-02 02:36:00,0.84665,0.84665,0.8465,0.84655,148000000.0
2008-12-02 02:37:00,0.8465,0.8465,0.846,0.8461,104000000.0
2008-12-02 02:38:00,0.84605,0.84625,0.84605,0.84615,82400000.0
2008-12-02 02:39:00,0.84615,0.8462,0.84615,0.8462,24000000.0
2008-12-02 02:40:00,0.84615,0.84625,0.84615,0.84625,31800000.0
2008-12-02 02:41:00,0.84625,0.84625,0.846,0.84605,111800000.0
2008-12-02 02:42:00,0.84605,0.84605,0.84605,0.84605,64000000.0
2008-12-02 02:43:00,0.84605,0.8461,0.846,0.84605,76000000.0
2008-12-02 02:44:00,0.84605,0.8461,0.846,0.84605,67800000.0
2008-12-02 02:45:00,0.84605,0.84605,0.8458,0.8458,108600000.0
2008-12-02 02:46:00,0.84585,0.84585,0.8458,0.84585,20200000.0
2008-12-02 02:47:00,0.84595,0.84605,0.8459,0.84595,84400000.0
2008-12-02 02:48:00,0.84595,0.84595,0.8459,0.84595,26800000.0
2008-12-02 02:49:00,0.846,0.8461,0.84595,0.8461,46000000.0
2008-12-02 02:50:00,0.84605,0.84605,0.8458,0.8458,46000000.0
2008-12-02 02:51:00,0.8458,0.846,0.84575,0.8459,188400000.0
2008-12-02 02:52:00,0.84585,0.8459,0.8458,0.8458,139800000.0
2008-12-02 02:53:00,0.84585,0.84605,0.8457,0.846,204400000.0
2008-12-02 02:54:00,0.846,0.8464,0.84595,0.8463,206800000.0
2008-12-02 02:55:00,0.84635,0.84645,0.84625,0.84635,88800000.0
2008-12-02 02:56:00,0.84635,0.8472,0.84635,0.8464,312200000.0
2008-12-02 02:57:00,0.8464,0.8468,0.8464,0.8467,142200000.0
2008-12-02 02:58:00,0.84665,0.84695,0.8466,0.84675,104400000.0
2008-12-02 02:59:00,0.84675,0.8469,0.84665,0.8469,73400000.0
2008-12-02 03:00:00,0.84695,0.84695,0.8466,0.8466,140200000.0
2008-12-02 03:01:00,0.8466,0.8467,0.8466,0.8466,99200000.0
2008-12-02 03:02:00,0.84665,0.84665,0.8466,0.84665,40800000.0
2008-12-02 03:03:00,0.8466,0.84675,0.84615,0.8465,95400000.0
2008-12-02 03:04:00,0.8465,0.8465,0.846,0.8464,183400000.0
2008-12-02 03:05:00,0.84635,0.84635,0.84605,0.84615,61200000.0
2008-12-02 03:06:00,0.8461,0.8462,0.8459,0.8459,151000000.0
2008-12-02 03:07:00,0.84595,0.84595,0.84565,0.8458,168000000.0
2008-12-02 03:08:00,0.84575,0.8458,0.8457,0.84575,67400000.0
2008-12-02 03:09:00,0.8457,0.84575,0.84545,0.84565,112800000.0
2008-12-02 03:10:00,0.84565,0.84565,0.84515,0.8452,209500000.0
2008-12-02 03:11:00,0.8452,0.8452,0.84505,0.8451,271200000.0
2008-12-02 03:12:00,0.84515,0.8455,0.84515,0.8453,180800000.0
2008-12-02 03:13:00,0.8453,0.84545,0.84515,0.84545,122800000.0
2008-12-02 03:14:00,0.84545,0.8455,0.8454,0.84545,45600000.0
2008-12-02 03:15:00,0.84545,0.8455,0.8453,0.8455,57000000.0
2008-12-02 03:16:00,0.8455,0.84595,0.8455,0.8456,105800000.0
2008-12-02 03:17:00,0.8456,0.84565,0.84555,0.8456,35200000.0
2008-12-02 03:18:00,0.8456,0.84565,0.8454,0.84565,26000000.0
2008-12-02 03:19:00,0.84565,0.8457,0.8455,0.8456,50000000.0
2008-12-02 03:20:00,0.8456,0.8458,0.84555,0.8458,90000000.0
2008-12-02 03:21:00,0.8458,0.84585,0.84565,0.8458,130600000.0
2008-12-02 03:22:00,0.8458,0.8458,0.8456,0.8457,59800000.0
2008-12-02 03:23:00,0.84575,0.846,0.8456,0.8456,120800000.0
2008-12-02 03:24:00,0.8457,0.84605,0.84555,0.8457,68600000.0
2008-12-02 03:25:00,0.8457,0.8457,0.8457,0.8457,41600000.0
2008-12-02 03:26:00,0.84575,0.84575,0.8457,0.8457,40000000.0
2008-12-02 03:27:00,0.8457,0.84575,0.8457,0.8457,51400000.0
2008-12-02 03:28:00,0.8457,0.84575,0.8457,0.8457,17400000.0
2008-12-02 03:29:00,0.8457,0.84575,0.8457,0.8457,55200000.0
2008-12-02 03:30:00,0.84575,0.8458,0.8457,0.8457,43000000.0
2008-12-02 03:31:00,0.8458,0.8458,0.8457,0.8457,9400000.0
2008-12-02 03:32:00,0.84575,0.8458,0.8457,0.84575,15200000.0
2008-12-02 03:33:00,0.84585,0.84585,0.84575,0.84585,21200000.0
2008-12-02 03:34:00,0.8458,0.8458,0.8457,0.84575,28200000.0
2008-12-02 03:35:00,0.8458,0.8458,0.8457,0.84575,12800000.0
2008-12-02 03:36:00,0.8457,0.8458,0.84555,0.84565,106400000.0
2008-12-02 03:37:00,0.8456,0.84575,0.84545,0.8456,94200000.0
2008-12-02 03:38:00,0.84565,0.84575,0.8456,0.8457,87400000.0
2008-12-02 03:39:00,0.8457,0.8458,0.8457,0.8457,26400000.0
2008-12-02 03:40:00,0.8457,0.8458,0.8457,0.8458,28800000.0
2008-12-02 03:41:00,0.84585,0.84625,0.84585,0.84625,48000000.0
2008-12-02 03:42:00,0.84625,0.8463,0.8461,0.8462,45800000.0
2008-12-02 03:43:00,0.8463,0.8463,0.8459,0.84605,82400000.0
2008-12-02 03:44:00,0.8461,0.8461,0.84585,0.8461,40000000.0
2008-12-02 03:45:00,0.8462,0.84625,0.84585,0.84585,23000000.0
2008-12-02 03:46:00,0.8459,0.8465,0.8458,0.8458,26400000.0
2008-12-02 03:47:00,0.84595,0.846,0.84595,0.846,18000000.0
2008-12-02 03:48:00,0.84605,0.8463,0.8459,0.846,120800000.0
2008-12-02 03:49:00,0.846,0.8462,0.846,0.84615,64400000.0
2008-12-02 03:50:00,0.84615,0.8463,0.84605,0.8462,119400000.0
2008-12-02 03:51:00,0.84615,0.8462,0.8459,0.846,96600000.0
2008-12-02 03:52:00,0.846,0.8463,0.8459,0.84625,112000000.0
2008-12-02 03:53:00,0.84625,0.8463,0.84605,0.84615,62600000.0
2008-12-02 03:54:00,0.8462,0.8465,0.8462,0.84635,82800000.0
2008-12-02 03:55:00,0.84635,0.8464,0.8462,0.8462,38000000.0
2008-12-02 03:56:00,0.8462,0.8462,0.84605,0.8461,20800000.0
2008-12-02 03:57:00,0.84605,0.8461,0.8459,0.84605,110000000.0
2008-12-02 03:58:00,0.84615,0.84615,0.84585,0.846,196600000.0
2008-12-02 03:59:00,0.846,0.84615,0.846,0.8461,29800000.0
2008-12-02 04:00:00,0.8461,0.84615,0.84595,0.8461,84800000.0
2008-12-02 04:01:00,0.8461,0.84615,0.8459,0.8459,58200000.0
2008-12-02 04:02:00,0.846,0.8461,0.84585,0.8461,96600000.0
2008-12-02 04:03:00,0.84605,0.84605,0.8458,0.84585,170600000.0
2008-12-02 04:04:00,0.84585,0.84585,0.8458,0.8458,88200000.0
2008-12-02 04:05:00,0.8458,0.846,0.8458,0.84585,195600000.0
2008-12-02 04:06:00,0.84585,0.84595,0.8458,0.8459,171000000.0
2008-12-02 04:07:00,0.84595,0.846,0.8458,0.84595,115200000.0
2008-12-02 04:08:00,0.846,0.8463,0.84595,0.84605,124800000.0
2008-12-02 04:09:00,0.84605,0.84635,0.84605,0.8463,156200000.0
2008-12-02 04:10:00,0.8463,0.84635,0.8463,0.8463,42400000.0
2008-12-02 04:11:00,0.84635,0.84635,0.84625,0.84625,8600000.0
2008-12-02 04:12:00,0.84625,0.84625,0.84615,0.84615,20200000.0
2008-12-02 04:13:00,0.84615,0.84625,0.84615,0.84615,22400000.0
2008-12-02 04:14:00,0.8462,0.8465,0.84615,0.8465,40400000.0
2008-12-02 04:15:00,0.8464,0.8465,0.8463,0.8463,87200000.0
2008-12-02 04:16:00,0.8463,0.8465,0.8463,0.8463,52000000.0
2008-12-02 04:17:00,0.8463,0.8463,0.8463,0.8463,7200000.0
2008-12-02 04:18:00,0.8463,0.84635,0.8463,0.8463,35200000.0
2008-12-02 04:19:00,0.8463,0.8463,0.8462,0.8462,34400000.0
2008-12-02 04:20:00,0.8462,0.8462,0.8462,0.8462,28000000.0
2008-12-02 04:21:00,0.8462,0.8462,0.8462,0.8462,19200000.0
2008-12-02 04:22:00,0.84625,0.8464,0.84615,0.8462,37400000.0
2008-12-02 04:23:00,0.84617,0.84621,0.84616,0.84617,25200000.0
2008-12-02 04:24:00,0.8462,0.8463,0.8462,0.8463,15800000.0
2008-12-02 04:25:00,0.8462,0.8462,0.8462,0.8462,57200000.0
2008-12-02 04:26:00,0.8463,0.84635,0.84625,0.84625,47800000.0
2008-12-02 04:27:00,0.84635,0.84655,0.84625,0.84655,60800000.0
2008-12-02 04:28:00,0.8466,0.8466,0.8465,0.8466,47200000.0
2008-12-02 04:29:00,0.84665,0.84665,0.84635,0.84635,39200000.0
2008-12-02 04:30:00,0.84635,0.84635,0.84635,0.84635,18400000.0
2008-12-02 04:31:00,0.8463,0.84645,0.84625,0.8463,17400000.0
2008-12-02 04:32:00,0.8463,0.84635,0.8463,0.8463,12400000.0
2008-12-02 04:33:00,0.8463,0.84635,0.8462,0.8462,21400000.0
2008-12-02 04:34:00,0.8462,0.8463,0.8462,0.8463,30800000.0
2008-12-02 04:35:00,0.84625,0.84625,0.8462,0.84625,14600000.0
2008-12-02 04:36:00,0.8462,0.84625,0.8462,0.84625,20600000.0
2008-12-02 04:37:00,0.8463,0.8464,0.8462,0.84635,145800000.0
2008-12-02 04:38:00,0.84635,0.84645,0.8463,0.84635,91400000.0
2008-12-02 04:39:00,0.8464,0.84645,0.84635,0.8464,32000000.0
2008-12-02 04:40:00,0.84645,0.84645,0.8463,0.8463,23200000.0
2008-12-02 04:41:00,0.84645,0.8467,0.84645,0.84655,50600000.0
2008-12-02 04:42:00,0.84655,0.84685,0.8465,0.84655,238400000.0
2008-12-02 04:43:00,0.84655,0.84675,0.84655,0.84665,82800000.0
2008-12-02 04:44:00,0.84665,0.84685,0.8466,0.8468,87200000.0
2008-12-02 04:45:00,0.8468,0.8468,0.8467,0.8467,152000000.0
2008-12-02 04:46:00,0.8467,0.84675,0.84665,0.8467,91000000.0
2008-12-02 04:47:00,0.8468,0.8468,0.84645,0.8467,183200000.0
2008-12-02 04:48:00,0.84675,0.84675,0.8467,0.84675,25400000.0
2008-12-02 04:49:00,0.8468,0.84685,0.8464,0.8465,153000000.0
2008-12-02 04:50:00,0.8465,0.8467,0.84635,0.8467,287000000.0
2008-12-02 04:51:00,0.84675,0.84685,0.84645,0.8466,181000000.0
2008-12-02 04:52:00,0.84665,0.8467,0.8464,0.84665,151800000.0
2008-12-02 04:53:00,0.8466,0.8466,0.84635,0.84655,136800000.0
2008-12-02 04:54:00,0.84655,0.8466,0.84645,0.8465,169000000.0
2008-12-02 04:55:00,0.8465,0.8466,0.8465,0.8465,67800000.0
2008-12-02 04:56:00,0.8465,0.8467,0.8463,0.84635,69200000.0
2008-12-02 04:57:00,0.84635,0.84655,0.84635,0.84655,26400000.0
2008-12-02 04:58:00,0.84655,0.8466,0.84655,0.8466,3200000.0
2008-12-02 04:59:00,0.84665,0.84665,0.84665,0.84665,3200000.0
2008-12-02 05:00:00,0.8466,0.8466,0.84655,0.84655,9400000.0
2008-12-02 05:01:00,0.84645,0.84655,0.84635,0.84635,46200000.0
2008-12-02 05:02:00,0.84635,0.8465,0.8463,0.8463,124400000.0
2008-12-02 05:03:00,0.84635,0.8464,0.8462,0.8462,132600000.0
2008-12-02 05:04:00,0.8462,0.8462,0.8462,0.8462,16000000.0
2008-12-02 05:05:00,0.84625,0.8463,0.8461,0.8461,18000000.0
2008-12-02 05:06:00,0.8461,0.8461,0.8461,0.8461,13600000.0
2008-12-02 05:07:00,0.84564,0.84598,0.84564,0.84593,146200000.0
2008-12-02 05:08:00,0.84615,0.8462,0.84615,0.8462,23200000.0
2008-12-02 05:09:00,0.8462,0.84625,0.846,0.846,80600000.0
2008-12-02 05:10:00,0.846,0.8462,0.846,0.8462,65200000.0
2008-12-02 05:11:00,0.8462,0.84635,0.8462,0.84625,52800000.0
2008-12-02 05:12:00,0.8462,0.8463,0.8462,0.8462,27800000.0
2008-12-02 05:13:00,0.8462,0.84625,0.8462,0.84625,27800000.0
2008-12-02 05:14:00,0.8462,0.8462,0.8462,0.8462,23800000.0
2008-12-02 05:15:00,0.8462,0.84625,0.8462,0.84625,12600000.0
2008-12-02 05:16:00,0.84625,0.84625,0.84625,0.84625,1600000.0
2008-12-02 05:17:00,0.8462,0.84625,0.8462,0.84625,23800000.0
2008-12-02 05:18:00,0.8461,0.8461,0.84594,0.84601,145400000.0
2008-12-02 05:19:00,0.84625,0.84625,0.8462,0.8462,46400000.0
2008-12-02 05:20:00,0.8462,0.8462,0.8462,0.8462,43200000.0
2008-12-02 05:21:00,0.8462,0.8462,0.84615,0.8462,60000000.0
2008-12-02 05:22:00,0.8462,0.84635,0.8462,0.8462,74600000.0
2008-12-02 05:23:00,0.8462,0.8462,0.8462,0.8462,11200000.0
2008-12-02 05:24:00,0.8462,0.84635,0.8462,0.84635,19800000.0
2008-12-02 05:25:00,0.8463,0.8463,0.8462,0.8462,13400000.0
2008-12-02 05:26:00,0.8462,0.8462,0.8462,0.8462,4000000.0
2008-12-02 05:27:00,0.84625,0.8466,0.84625,0.84645,49600000.0
2008-12-02 05:28:00,0.8465,0.84695,0.84645,0.8468,128400000.0
2008-12-02 05:29:00,0.8468,0.84685,0.84665,0.84675,63200000.0
2008-12-02 05:30:00,0.8467,0.8468,0.8464,0.84655,84400000.0
2008-12-02 05:31:00,0.84655,0.8466,0.8464,0.8464,46600000.0
2008-12-02 05:32:00,0.84645,0.84665,0.8464,0.84655,25400000.0
2008-12-02 05:33:00,0.84655,0.8467,0.84655,0.8466,9600000.0
2008-12-02 05:34:00,0.84675,0.84675,0.8465,0.8465,35200000.0
2008-12-02 05:35:00,0.8465,0.8467,0.8465,0.84665,33200000.0
2008-12-02 05:36:00,0.84665,0.84675,0.84655,0.8467,69200000.0
2008-12-02 05:37:00,0.8467,0.8468,0.84655,0.84655,19000000.0
2008-12-02 05:38:00,0.84655,0.84655,0.8464,0.8465,32800000.0
2008-12-02 05:39:00,0.84645,0.8465,0.84635,0.8464,45600000.0
2008-12-02 05:40:00,0.8464,0.8468,0.8464,0.84675,73600000.0
2008-12-02 05:41:00,0.8467,0.8467,0.8464,0.8466,46600000.0
2008-12-02 05:42:00,0.8466,0.8466,0.8466,0.8466,7200000.0
2008-12-02 05:43:00,0.8466,0.8468,0.8466,0.8468,12000000.0
2008-12-02 05:44:00,0.8468,0.8468,0.84655,0.8466,61000000.0
2008-12-02 05:45:00,0.8466,0.8467,0.8466,0.84665,26400000.0
2008-12-02 05:46:00,0.84665,0.8467,0.8466,0.8467,13600000.0
2008-12-02 05:47:00,0.8467,0.8467,0.8463,0.84655,65800000.0
2008-12-02 05:48:00,0.8465,0.8465,0.8463,0.8463,105800000.0
2008-12-02 05:49:00,0.8463,0.84645,0.8463,0.8464,67200000.0
2008-12-02 05:50:00,0.84645,0.84665,0.8462,0.8466,48000000.0
2008-12-02 05:51:00,0.8467,0.8467,0.84625,0.84655,94200000.0
2008-12-02 05:52:00,0.8464,0.84675,0.8464,0.8467,56400000.0
2008-12-02 05:53:00,0.84675,0.8469,0.84665,0.8468,42800000.0
2008-12-02 05:54:00,0.84685,0.847,0.8468,0.847,31800000.0
2008-12-02 05:55:00,0.8469,0.8472,0.8467,0.8469,134100000.0
2008-12-02 05:56:00,0.8469,0.847,0.8467,0.8469,212000000.0
2008-12-02 05:57:00,0.8469,0.8472,0.8467,0.8472,184700000.0
2008-12-02 05:58:00,0.84715,0.84725,0.8469,0.8471,116800000.0
2008-12-02 05:59:00,0.8471,0.8471,0.84695,0.8471,104600000.0
2008-12-02 06:00:00,0.84715,0.8472,0.8471,0.8471,10800000.0
2008-12-02 06:01:00,0.847,0.847,0.847,0.847,1600000.0
2008-12-02 06:02:00,0.847,0.847,0.8469,0.84695,27000000.0
2008-12-02 06:03:00,0.84695,0.8474,0.84695,0.8474,59800000.0
2008-12-02 06:04:00,0.84745,0.84745,0.8473,0.84735,41600000.0
2008-12-02 06:05:00,0.8474,0.8475,0.8474,0.8475,14400000.0
2008-12-02 06:06:00,0.8475,0.84765,0.84735,0.8476,47600000.0
2008-12-02 06:07:00,0.84755,0.8478,0.84735,0.8475,95000000.0
2008-12-02 06:08:00,0.84745,0.8477,0.84745,0.8476,16600000.0
2008-12-02 06:09:00,0.8476,0.84765,0.84735,0.8476,40800000.0
2008-12-02 06:10:00,0.8476,0.8476,0.8475,0.8475,45600000.0
2008-12-02 06:11:00,0.84755,0.8476,0.84755,0.8476,27200000.0
2008-12-02 06:12:00,0.84755,0.8476,0.8473,0.84735,59400000.0
2008-12-02 06:13:00,0.84735,0.84745,0.8472,0.8472,52200001.0
2008-12-02 06:14:00,0.84735,0.84745,0.84735,0.84745,9600000.0
2008-12-02 06:15:00,0.84745,0.84745,0.8473,0.8473,119800000.0
2008-12-02 06:16:00,0.8473,0.8473,0.84675,0.84675,245800000.0
2008-12-02 06:17:00,0.8468,0.8472,0.84675,0.8471,112600000.0
2008-12-02 06:18:00,0.8471,0.84735,0.8471,0.8471,180200000.0
2008-12-02 06:19:00,0.8471,0.8472,0.84695,0.84695,90800000.0
2008-12-02 06:20:00,0.847,0.847,0.8469,0.8469,41400000.0
2008-12-02 06:21:00,0.84685,0.84695,0.8468,0.8469,81200000.0
2008-12-02 06:22:00,0.8469,0.84695,0.84685,0.84695,25800000.0
2008-12-02 06:23:00,0.84695,0.84695,0.8467,0.8468,44200000.0
2008-12-02 06:24:00,0.84675,0.8468,0.8466,0.8466,143600000.0
2008-12-02 06:25:00,0.8466,0.84665,0.84645,0.8465,392600000.0
2008-12-02 06:26:00,0.8464,0.8464,0.8463,0.8463,49200000.0
2008-12-02 06:27:00,0.8463,0.8466,0.8463,0.84645,44200000.0
2008-12-02 06:28:00,0.8465,0.8466,0.8463,0.8464,32600000.0
2008-12-02 06:29:00,0.84655,0.8468,0.8464,0.84655,37000000.0
2008-12-02 06:30:00,0.84665,0.84695,0.8466,0.84685,35000000.0
2008-12-02 06:31:00,0.8468,0.8469,0.8467,0.84675,46600000.0
2008-12-02 06:32:00,0.8468,0.8468,0.8466,0.84665,48800000.0
2008-12-02 06:33:00,0.84665,0.84675,0.84655,0.84655,65200000.0
2008-12-02 06:34:00,0.8465,0.84665,0.84645,0.84665,75800000.0
2008-12-02 06:35:00,0.84665,0.8469,0.84655,0.84665,111600000.0
2008-12-02 06:36:00,0.8466,0.84675,0.8466,0.84675,68800000.0
2008-12-02 06:37:00,0.84675,0.84705,0.84665,0.847,92600000.0
2008-12-02 06:38:00,0.8469,0.8469,0.84645,0.8465,124400000.0
2008-12-02 06:39:00,0.8465,0.84675,0.84645,0.84675,77000000.0
2008-12-02 06:40:00,0.84675,0.84685,0.8467,0.84685,34000000.0
2008-12-02 06:41:00,0.84685,0.84695,0.84685,0.84685,9400000.0
2008-12-02 06:42:00,0.8469,0.847,0.8469,0.84695,33800000.0
2008-12-02 06:43:00,0.84695,0.84725,0.84695,0.8472,74800000.0
2008-12-02 06:44:00,0.84725,0.8473,0.8468,0.8468,125000000.0
2008-12-02 06:45:00,0.8469,0.84695,0.8468,0.8468,27400000.0
2008-12-02 06:46:00,0.8468,0.8469,0.84675,0.8469,80800000.0
2008-12-02 06:47:00,0.8469,0.847,0.8469,0.8469,40800000.0
2008-12-02 06:48:00,0.8469,0.847,0.84685,0.847,52400000.0
2008-12-02 06:49:00,0.84695,0.84705,0.8467,0.84675,129400000.0
2008-12-02 06:50:00,0.8467,0.84685,0.84665,0.84675,57000000.0
2008-12-02 06:51:00,0.84675,0.84685,0.84675,0.8468,17000000.0
2008-12-02 06:52:00,0.84675,0.8468,0.8467,0.84675,47800000.0
2008-12-02 06:53:00,0.84675,0.84675,0.8465,0.8466,73800000.0
2008-12-02 06:54:00,0.84655,0.84655,0.8464,0.8464,23200000.0
2008-12-02 06:55:00,0.84645,0.84645,0.84635,0.8464,64200000.0
2008-12-02 06:56:00,0.8464,0.8465,0.8464,0.8465,19400000.0
2008-12-02 06:57:00,0.8465,0.84665,0.8465,0.8466,26600000.0
2008-12-02 06:58:00,0.84665,0.847,0.8466,0.847,65600000.0
2008-12-02 06:59:00,0.84695,0.84715,0.84685,0.847,49400000.0
2008-12-02 07:00:00,0.84705,0.84715,0.84675,0.84695,145800000.0
2008-12-02 07:01:00,0.84695,0.84695,0.8465,0.8465,77000000.0
2008-12-02 07:02:00,0.8465,0.84725,0.8465,0.84715,136800000.0
2008-12-02 07:03:00,0.8467,0.8473,0.84635,0.8469,155700000.0
2008-12-02 07:04:00,0.84695,0.84715,0.8465,0.8468,145200000.0
2008-12-02 07:05:00,0.8468,0.84765,0.84675,0.84715,155400000.0
2008-12-02 07:06:00,0.84715,0.8472,0.847,0.8471,41200000.0
2008-12-02 07:07:00,0.8471,0.8471,0.8469,0.84695,10000000.0
2008-12-02 07:08:00,0.8469,0.84705,0.8468,0.847,26200000.0
2008-12-02 07:09:00,0.847,0.84705,0.8469,0.8469,67600000.0
2008-12-02 07:10:00,0.8469,0.8472,0.8469,0.84705,61400000.0
2008-12-02 07:11:00,0.8471,0.84715,0.847,0.847,33800000.0
2008-12-02 07:12:00,0.84705,0.84715,0.84705,0.84705,44200000.0
2008-12-02 07:13:00,0.84705,0.84725,0.84695,0.84695,78000000.0
2008-12-02 07:14:00,0.8467,0.8467,0.8462,0.84635,158999999.0
2008-12-02 07:15:00,0.8464,0.8466,0.8464,0.8465,57400000.0
2008-12-02 07:16:00,0.8465,0.84655,0.84645,0.84645,32600000.0
2008-12-02 07:17:00,0.84645,0.84655,0.8463,0.84645,55000000.0
2008-12-02 07:18:00,0.84655,0.84655,0.84645,0.84645,15800000.0
2008-12-02 07:19:00,0.84645,0.847,0.84645,0.8467,123400000.0
2008-12-02 07:20:00,0.8467,0.84695,0.84665,0.8468,60200000.0
2008-12-02 07:21:00,0.8468,0.8469,0.8467,0.8468,29400000.0
2008-12-02 07:22:00,0.84685,0.84685,0.8465,0.84655,88800000.0
2008-12-02 07:23:00,0.8467,0.84695,0.84665,0.8468,63600000.0
2008-12-02 07:24:00,0.84695,0.84735,0.84695,0.8471,126400000.0
2008-12-02 07:25:00,0.8471,0.8472,0.8469,0.84705,51400000.0
2008-12-02 07:26:00,0.84705,0.8474,0.8468,0.847,349399999.0
2008-12-02 07:27:00,0.847,0.84735,0.8466,0.84735,1035400027.0
2008-12-02 07:28:00,0.84745,0.8476,0.8473,0.8476,48800000.0
2008-12-02 07:29:00,0.84765,0.84775,0.8474,0.8474,127600000.0
2008-12-02 07:30:00,0.8474,0.84755,0.84735,0.84755,31800000.0
2008-12-02 07:31:00,0.84755,0.84755,0.84725,0.8475,36800000.0
2008-12-02 07:32:00,0.8475,0.84765,0.8475,0.8476,18400000.0
2008-12-02 07:33:00,0.8476,0.8478,0.8476,0.8476,71800000.0
2008-12-02 07:34:00,0.8476,0.84775,0.84755,0.84755,73600000.0
2008-12-02 07:35:00,0.8476,0.84765,0.8475,0.84765,158000000.0
2008-12-02 07:36:00,0.84765,0.84765,0.84735,0.84735,52200000.0
2008-12-02 07:37:00,0.84725,0.8475,0.8472,0.8474,64200000.0
2008-12-02 07:38:00,0.8475,0.8478,0.8475,0.84775,45400000.0
2008-12-02 07:39:00,0.84775,0.84775,0.8473,0.84745,72000000.0
2008-12-02 07:40:00,0.84745,0.84775,0.84745,0.8477,38800000.0
2008-12-02 07:41:00,0.84765,0.84765,0.8474,0.84745,82200000.0
2008-12-02 07:42:00,0.8474,0.84765,0.8473,0.84765,109600000.0
2008-12-02 07:43:00,0.84765,0.8477,0.84765,0.84765,44600000.0
2008-12-02 07:44:00,0.8477,0.8477,0.8475,0.8475,66800000.0
2008-12-02 07:45:00,0.8475,0.8475,0.84745,0.8475,15200000.0
2008-12-02 07:46:00,0.8475,0.8475,0.8474,0.84745,40200000.0
2008-12-02 07:47:00,0.84745,0.8475,0.8469,0.84725,143400000.0
2008-12-02 07:48:00,0.84725,0.84725,0.8469,0.84705,106200000.0
2008-12-02 07:49:00,0.8471,0.84725,0.84705,0.8472,100200000.0
2008-12-02 07:50:00,0.8472,0.84795,0.8471,0.8472,377399999.0
2008-12-02 07:51:00,0.84735,0.84745,0.84705,0.84705,479799995.0
2008-12-02 07:52:00,0.84705,0.8472,0.8466,0.847,589400000.0
2008-12-02 07:53:00,0.8471,0.84715,0.84695,0.8471,73200000.0
2008-12-02 07:54:00,0.84715,0.84735,0.8471,0.8472,94200000.0
2008-12-02 07:55:00,0.8472,0.84725,0.8471,0.8471,13600000.0
2008-12-02 07:56:00,0.8471,0.84755,0.8469,0.84725,169800000.0
2008-12-02 07:57:00,0.84725,0.84785,0.84725,0.8478,131400000.0
2008-12-02 07:58:00,0.8477,0.8478,0.84735,0.84775,165200000.0
2008-12-02 07:59:00,0.8478,0.84805,0.8476,0.8477,240200000.0
2008-12-02 08:00:00,0.8477,0.84845,0.8477,0.84805,239800000.0
2008-12-02 08:01:00,0.8481,0.84855,0.848,0.8485,161200000.0
2008-12-02 08:02:00,0.8485,0.8487,0.8483,0.8485,92400000.0
2008-12-02 08:03:00,0.84855,0.8487,0.84835,0.8484,127400000.0
2008-12-02 08:04:00,0.8485,0.8487,0.8484,0.8485,70800000.0
2008-12-02 08:05:00,0.84855,0.8486,0.8484,0.8484,82000000.0
2008-12-02 08:06:00,0.8484,0.8484,0.84805,0.8481,90800000.0
2008-12-02 08:07:00,0.8481,0.8483,0.84795,0.84795,138600000.0
2008-12-02 08:08:00,0.84805,0.84815,0.84795,0.8481,145000000.0
2008-12-02 08:09:00,0.8481,0.8482,0.84795,0.84805,70600000.0
2008-12-02 08:10:00,0.84805,0.8481,0.84795,0.84805,145800000.0
2008-12-02 08:11:00,0.84805,0.84805,0.8477,0.8478,60400000.0
2008-12-02 08:12:00,0.8478,0.8479,0.8476,0.84765,166800000.0
2008-12-02 08:13:00,0.84765,0.84805,0.8476,0.8477,100200000.0
2008-12-02 08:14:00,0.8477,0.8477,0.8473,0.8474,70600000.0
2008-12-02 08:15:00,0.8474,0.8476,0.84725,0.84755,132600000.0
2008-12-02 08:16:00,0.84755,0.84775,0.8475,0.8476,76000000.0
2008-12-02 08:17:00,0.8476,0.848,0.8476,0.848,26400000.0
2008-12-02 08:18:00,0.84775,0.8479,0.84745,0.84765,122800000.0
2008-12-02 08:19:00,0.84765,0.84765,0.84755,0.8476,76400000.0
2008-12-02 08:20:00,0.8477,0.848,0.8477,0.84795,105600000.0
2008-12-02 08:21:00,0.84775,0.8478,0.84755,0.84765,109600000.0
2008-12-02 08:22:00,0.84765,0.8478,0.8475,0.8476,38600000.0
2008-12-02 08:23:00,0.84755,0.8476,0.84745,0.84745,132000000.0
2008-12-02 08:24:00,0.84745,0.8476,0.84745,0.8475,61600000.0
2008-12-02 08:25:00,0.8475,0.8475,0.8473,0.8474,94000000.0
2008-12-02 08:26:00,0.8474,0.8479,0.8474,0.84765,142600000.0
2008-12-02 08:27:00,0.8476,0.8476,0.84715,0.8472,148800000.0
2008-12-02 08:28:00,0.8472,0.8478,0.8472,0.8476,181200000.0
2008-12-02 08:29:00,0.84755,0.8482,0.84755,0.8481,112000000.0
2008-12-02 08:30:00,0.8481,0.84815,0.848,0.8481,50400000.0
2008-12-02 08:31:00,0.8482,0.84835,0.84815,0.8483,85400000.0
2008-12-02 08:32:00,0.84845,0.8486,0.8482,0.8482,101400000.0
2008-12-02 08:33:00,0.84825,0.84845,0.84825,0.8484,74200000.0
2008-12-02 08:34:00,0.84835,0.8485,0.8481,0.84815,329799999.0
2008-12-02 08:35:00,0.84815,0.84825,0.8481,0.8481,128600000.0
2008-12-02 08:36:00,0.8482,0.8485,0.8481,0.84845,170600000.0
2008-12-02 08:37:00,0.84845,0.8492,0.848,0.8489,300400000.0
2008-12-02 08:38:00,0.849,0.849,0.84825,0.84855,340600000.0
2008-12-02 08:39:00,0.84855,0.8486,0.8485,0.84855,306600000.0
2008-12-02 08:40:00,0.8486,0.84865,0.84825,0.84835,98400000.0
2008-12-02 08:41:00,0.84835,0.84845,0.84835,0.84845,27200000.0
2008-12-02 08:42:00,0.8484,0.84865,0.84825,0.84835,47200000.0
2008-12-02 08:43:00,0.84835,0.84835,0.84835,0.84835,6600000.0
2008-12-02 08:44:00,0.84835,0.84835,0.84835,0.84835,2400000.0
2008-12-02 08:45:00,0.84835,0.8486,0.8483,0.84835,105600000.0
2008-12-02 08:46:00,0.84835,0.8484,0.8481,0.84835,141000000.0
2008-12-02 08:47:00,0.84835,0.84835,0.8483,0.84835,84000000.0
2008-12-02 08:48:00,0.84835,0.8487,0.84835,0.8487,104800000.0
2008-12-02 08:49:00,0.8487,0.84875,0.8484,0.84845,108200000.0
2008-12-02 08:50:00,0.8484,0.84855,0.84835,0.8484,75600000.0
2008-12-02 08:51:00,0.8484,0.8484,0.8483,0.8483,67400000.0
2008-12-02 08:52:00,0.8483,0.8483,0.848,0.848,35400000.0
2008-12-02 08:53:00,0.848,0.8485,0.8479,0.84815,86400000.0
2008-12-02 08:54:00,0.8482,0.8484,0.84815,0.8484,43800000.0
2008-12-02 08:55:00,0.84835,0.84835,0.84815,0.8482,81200000.0
2008-12-02 08:56:00,0.8482,0.84825,0.8481,0.84815,77200000.0
2008-12-02 08:57:00,0.84825,0.84825,0.84815,0.84825,54000000.0
2008-12-02 08:58:00,0.84825,0.8483,0.8481,0.8481,71600000.0
2008-12-02 08:59:00,0.8481,0.8481,0.84775,0.84775,53800000.0
2008-12-02 09:00:00,0.8478,0.8479,0.8478,0.8479,41000000.0
2008-12-02 09:01:00,0.84785,0.84795,0.8477,0.8478,65400000.0
2008-12-02 09:02:00,0.8478,0.84785,0.84755,0.8477,83400000.0
2008-12-02 09:03:00,0.84765,0.8477,0.8476,0.8477,27600000.0
2008-12-02 09:04:00,0.84765,0.84765,0.8475,0.8475,101600001.0
2008-12-02 09:05:00,0.84745,0.84745,0.84635,0.8466,214600000.0
2008-12-02 09:06:00,0.8466,0.84675,0.8465,0.84675,108400000.0
2008-12-02 09:07:00,0.8468,0.84735,0.8468,0.84735,192800000.0
2008-12-02 09:08:00,0.8474,0.84855,0.8473,0.84855,162000000.0
2008-12-02 09:09:00,0.8484,0.84845,0.8479,0.84805,116400000.0
2008-12-02 09:10:00,0.8481,0.84815,0.84765,0.84795,94400000.0
2008-12-02 09:11:00,0.84805,0.8486,0.84775,0.8483,119600000.0
2008-12-02 09:12:00,0.84825,0.8483,0.84785,0.84785,300600000.0
2008-12-02 09:13:00,0.84785,0.84805,0.8478,0.84805,98400000.0
2008-12-02 09:14:00,0.84805,0.8482,0.848,0.84815,122800000.0
2008-12-02 09:15:00,0.84805,0.8486,0.848,0.848,214200000.0
2008-12-02 09:16:00,0.848,0.84805,0.8477,0.8477,102000000.0
2008-12-02 09:17:00,0.8477,0.84795,0.8477,0.84785,126000000.0
2008-12-02 09:18:00,0.84785,0.84815,0.84785,0.84805,62800000.0
2008-12-02 09:19:00,0.84805,0.84835,0.84805,0.84835,51000000.0
2008-12-02 09:20:00,0.84835,0.8484,0.8482,0.8483,67200000.0
2008-12-02 09:21:00,0.84825,0.8483,0.84805,0.8482,124200000.0
2008-12-02 09:22:00,0.8482,0.8482,0.8482,0.8482,69600000.0
2008-12-02 09:23:00,0.84825,0.8484,0.8482,0.8482,118200000.0
2008-12-02 09:24:00,0.8482,0.8483,0.84805,0.84805,69200000.0
2008-12-02 09:25:00,0.84805,0.8482,0.8475,0.8482,290400000.0
2008-12-02 09:26:00,0.8482,0.8484,0.8482,0.8482,253000000.0
2008-12-02 09:27:00,0.8482,0.8483,0.8477,0.84815,118800000.0
2008-12-02 09:28:00,0.8481,0.8485,0.84805,0.84835,240200000.0
2008-12-02 09:29:00,0.84835,0.8484,0.84825,0.84835,237200000.0
2008-12-02 09:30:00,0.84835,0.84835,0.8483,0.8483,58400000.0
2008-12-02 09:31:00,0.8483,0.8487,0.84825,0.8487,231600000.0
2008-12-02 09:32:00,0.8488,0.849,0.8486,0.8487,242400000.0
2008-12-02 09:33:00,0.84885,0.84895,0.8485,0.84865,311800000.0
2008-12-02 09:34:00,0.8486,0.84875,0.84855,0.84855,130600000.0
2008-12-02 09:35:00,0.84855,0.8487,0.8485,0.84865,125400000.0
2008-12-02 09:36:00,0.8486,0.8487,0.84855,0.8486,103200000.0
2008-12-02 09:37:00,0.8486,0.84865,0.84845,0.8485,170200000.0
2008-12-02 09:38:00,0.8485,0.8485,0.84845,0.8485,258000000.0
2008-12-02 09:39:00,0.8485,0.8485,0.8483,0.84845,139200000.0
2008-12-02 09:40:00,0.84845,0.84845,0.8482,0.8484,194600000.0
2008-12-02 09:41:00,0.8484,0.84845,0.8483,0.84835,124800000.0
2008-12-02 09:42:00,0.84835,0.84845,0.8483,0.8483,182200000.0
2008-12-02 09:43:00,0.8483,0.84845,0.8483,0.84845,219300000.0
2008-12-02 09:44:00,0.8484,0.8485,0.8483,0.8483,201400000.0
2008-12-02 09:45:00,0.8483,0.84855,0.848,0.84845,316200002.0
2008-12-02 09:46:00,0.84845,0.8486,0.8483,0.8485,332200000.0
2008-12-02 09:47:00,0.8485,0.8487,0.84835,0.84865,119200000.0
2008-12-02 09:48:00,0.84865,0.84865,0.8484,0.8484,235000000.0
2008-12-02 09:49:00,0.8484,0.84845,0.8479,0.8479,153700000.0
2008-12-02 09:50:00,0.84785,0.848,0.8477,0.8477,229600000.0
2008-12-02 09:51:00,0.8477,0.84795,0.8475,0.8478,362500000.0
2008-12-02 09:52:00,0.84755,0.84805,0.8475,0.84805,324400000.0
2008-12-02 09:53:00,0.84805,0.84825,0.84775,0.8479,221200000.0
2008-12-02 09:54:00,0.8479,0.8479,0.8476,0.8476,372000000.0
2008-12-02 09:55:00,0.84765,0.84765,0.8474,0.8475,532000010.0
2008-12-02 09:56:00,0.8475,0.8475,0.84735,0.8474,111400000.0
2008-12-02 09:57:00,0.8474,0.84745,0.8473,0.84745,115200000.0
2008-12-02 09:58:00,0.84745,0.8476,0.8474,0.84755,298700000.0
2008-12-02 09:59:00,0.84755,0.8478,0.8475,0.8477,251400000.0
2008-12-02 10:00:00,0.8477,0.8481,0.84765,0.84805,314400000.0
2008-12-02 10:01:00,0.84805,0.8482,0.84795,0.8482,189000000.0
2008-12-02 10:02:00,0.8482,0.84825,0.848,0.8481,200600000.0
2008-12-02 10:03:00,0.8481,0.84815,0.8478,0.8478,158800000.0
2008-12-02 10:04:00,0.8478,0.848,0.8475,0.8475,325800000.0
2008-12-02 10:05:00,0.8475,0.8478,0.8472,0.8472,380200000.0
2008-12-02 10:06:00,0.84735,0.84735,0.847,0.84715,230400000.0
2008-12-02 10:07:00,0.84715,0.8473,0.84695,0.8472,196600000.0
2008-12-02 10:08:00,0.84715,0.84725,0.8465,0.84655,376000000.0
2008-12-02 10:09:00,0.8466,0.8467,0.846,0.84605,520600000.0
2008-12-02 10:10:00,0.84605,0.8463,0.846,0.84605,264200000.0
2008-12-02 10:11:00,0.8461,0.8468,0.8461,0.8468,371000000.0
2008-12-02 10:12:00,0.8468,0.84705,0.84675,0.847,271800000.0
2008-12-02 10:13:00,0.84705,0.8473,0.8468,0.8473,325000000.0
2008-12-02 10:14:00,0.84745,0.8476,0.84625,0.84655,568600000.0
2008-12-02 10:15:00,0.8465,0.84695,0.8465,0.84695,413600000.0
2008-12-02 10:16:00,0.84695,0.84775,0.8469,0.8477,416400000.0
2008-12-02 10:17:00,0.84775,0.84815,0.8476,0.8481,653800000.0
2008-12-02 10:18:00,0.8481,0.84875,0.8481,0.84865,529800000.0
2008-12-02 10:19:00,0.8486,0.8487,0.84805,0.8481,259800000.0
2008-12-02 10:20:00,0.8481,0.84845,0.848,0.8484,449800000.0
2008-12-02 10:21:00,0.8484,0.8485,0.8481,0.8483,353000000.0
2008-12-02 10:22:00,0.8483,0.8485,0.84825,0.84835,246600000.0
2008-12-02 10:23:00,0.84835,0.8485,0.8483,0.84835,204200000.0
2008-12-02 10:24:00,0.8483,0.8483,0.84805,0.8481,123800000.0
2008-12-02 10:25:00,0.84815,0.84835,0.84805,0.84825,282600000.0
2008-12-02 10:26:00,0.84825,0.8489,0.84815,0.84885,315000000.0
2008-12-02 10:27:00,0.84885,0.84935,0.84875,0.84935,357200000.0
2008-12-02 10:28:00,0.84945,0.84945,0.84925,0.84935,159800000.0
2008-12-02 10:29:00,0.84935,0.8507,0.84935,0.8507,326200000.0
2008-12-02 10:30:00,0.8507,0.8509,0.8506,0.8506,298200000.0
2008-12-02 10:31:00,0.8506,0.85065,0.85035,0.8505,437000000.0
2008-12-02 10:32:00,0.8505,0.8506,0.85025,0.85045,373600000.0
2008-12-02 10:33:00,0.85045,0.85045,0.8503,0.85035,196000000.0
2008-12-02 10:34:00,0.85035,0.8506,0.8503,0.85045,502800000.0
2008-12-02 10:35:00,0.85045,0.85045,0.8503,0.8504,347400000.0
2008-12-02 10:36:00,0.8504,0.8504,0.8503,0.8504,405600000.0
2008-12-02 10:37:00,0.8504,0.8505,0.8503,0.8504,276600000.0
2008-12-02 10:38:00,0.8503,0.85095,0.8502,0.8505,358200000.0
2008-12-02 10:39:00,0.8505,0.85065,0.8502,0.85065,434600000.0
2008-12-02 10:40:00,0.85065,0.8508,0.8503,0.85035,547600000.0
2008-12-02 10:41:00,0.85035,0.8507,0.85035,0.85065,375600000.0
2008-12-02 10:42:00,0.8506,0.8506,0.85005,0.85005,260800000.0
2008-12-02 10:43:00,0.85005,0.8501,0.8496,0.85005,224200000.0
2008-12-02 10:44:00,0.85005,0.8503,0.84995,0.8501,351400000.0
2008-12-02 10:45:00,0.85015,0.8503,0.8501,0.8502,206200000.0
2008-12-02 10:46:00,0.85015,0.8505,0.85005,0.8505,497400000.0
2008-12-02 10:47:00,0.85045,0.85065,0.8503,0.8504,502200000.0
2008-12-02 10:48:00,0.8504,0.8506,0.8503,0.8503,633200000.0
2008-12-02 10:49:00,0.8503,0.85035,0.8501,0.85015,537300000.0
2008-12-02 10:50:00,0.85015,0.85015,0.8498,0.8498,442000000.0
2008-12-02 10:51:00,0.84985,0.85005,0.8498,0.8499,356400000.0
2008-12-02 10:52:00,0.84995,0.85,0.8499,0.84995,374600000.0
2008-12-02 10:53:00,0.84995,0.85005,0.8494,0.84965,623600000.0
2008-12-02 10:54:00,0.8497,0.84985,0.84945,0.8497,523800000.0
2008-12-02 10:55:00,0.84965,0.84975,0.8492,0.8493,398400000.0
2008-12-02 10:56:00,0.8493,0.84985,0.8493,0.84955,542600000.0
2008-12-02 10:57:00,0.8496,0.8497,0.84945,0.84965,423000000.0
2008-12-02 10:58:00,0.84965,0.8501,0.84965,0.85,560800000.0
2008-12-02 10:59:00,0.85,0.85005,0.84985,0.85005,376300000.0
2008-12-02 11:00:00,0.85005,0.8504,0.85,0.85025,334000000.0
2008-12-02 11:01:00,0.85015,0.85025,0.85,0.85005,532700000.0
2008-12-02 11:02:00,0.8501,0.85015,0.8498,0.8498,443200000.0
2008-12-02 11:03:00,0.8498,0.85025,0.8498,0.8501,304000000.0
2008-12-02 11:04:00,0.8501,0.85065,0.8501,0.85035,523600000.0
2008-12-02 11:05:00,0.85035,0.8508,0.85035,0.8506,496800000.0
2008-12-02 11:06:00,0.8506,0.8506,0.85015,0.85015,484900000.0
2008-12-02 11:07:00,0.85015,0.85015,0.84965,0.8497,406400000.0
2008-12-02 11:08:00,0.8497,0.85035,0.8497,0.85005,556100000.0
2008-12-02 11:09:00,0.85005,0.8501,0.8497,0.8497,399000000.0
2008-12-02 11:10:00,0.8498,0.85,0.8497,0.84985,357600000.0
2008-12-02 11:11:00,0.8499,0.8499,0.8493,0.84955,710600000.0
2008-12-02 11:12:00,0.8495,0.8497,0.8495,0.8496,450500000.0
2008-12-02 11:13:00,0.8496,0.8499,0.8495,0.84985,433800000.0
2008-12-02 11:14:00,0.84985,0.84985,0.8497,0.84975,282800000.0
2008-12-02 11:15:00,0.84975,0.85,0.84965,0.84975,406400000.0
2008-12-02 11:16:00,0.84975,0.8501,0.8497,0.84985,533200000.0
2008-12-02 11:17:00,0.8498,0.84995,0.84975,0.84985,508400000.0
2008-12-02 11:18:00,0.8498,0.85,0.8498,0.85,293400000.0
2008-12-02 11:19:00,0.85005,0.85005,0.84955,0.84955,386200000.0
2008-12-02 11:20:00,0.84955,0.84975,0.8493,0.8495,520200000.0
2008-12-02 11:21:00,0.8495,0.84965,0.8492,0.84965,794200000.0
2008-12-02 11:22:00,0.84965,0.84975,0.849,0.849,600400000.0
2008-12-02 11:23:00,0.849,0.84925,0.8489,0.84925,390200000.0
2008-12-02 11:24:00,0.84925,0.84935,0.849,0.849,216600000.0
2008-12-02 11:25:00,0.849,0.84905,0.8485,0.8485,337200000.0
2008-12-02 11:26:00,0.8485,0.84885,0.8484,0.8487,444200000.0
2008-12-02 11:27:00,0.8487,0.8489,0.8485,0.84855,451200000.0
2008-12-02 11:28:00,0.8485,0.8486,0.84775,0.8481,547200000.0
2008-12-02 11:29:00,0.84815,0.8483,0.8481,0.8483,317200000.0
2008-12-02 11:30:00,0.8483,0.8484,0.8482,0.8484,177600000.0
2008-12-02 11:31:00,0.84835,0.8486,0.84835,0.8486,276800000.0
2008-12-02 11:32:00,0.8485,0.8485,0.84835,0.84845,355600000.0
2008-12-02 11:33:00,0.8484,0.8488,0.8484,0.8487,472200000.0
2008-12-02 11:34:00,0.8487,0.84895,0.8485,0.84855,541600000.0
2008-12-02 11:35:00,0.84855,0.8486,0.8482,0.8482,453600000.0
2008-12-02 11:36:00,0.8482,0.8485,0.8482,0.84845,368800000.0
2008-12-02 11:37:00,0.84845,0.84875,0.8484,0.8485,451600000.0
2008-12-02 11:38:00,0.8485,0.8489,0.8485,0.84855,604800000.0
2008-12-02 11:39:00,0.84855,0.8491,0.8485,0.8491,346400000.0
2008-12-02 11:40:00,0.8491,0.8492,0.84885,0.84885,462200000.0
2008-12-02 11:41:00,0.8488,0.849,0.8487,0.849,318800000.0
2008-12-02 11:42:00,0.84895,0.849,0.84875,0.8488,171200000.0
2008-12-02 11:43:00,0.84885,0.8491,0.8488,0.84905,214800000.0
2008-12-02 11:44:00,0.84905,0.8494,0.84905,0.8493,357600002.0
2008-12-02 11:45:00,0.8493,0.84945,0.8492,0.8493,425600000.0
2008-12-02 11:46:00,0.8493,0.8494,0.8492,0.84935,549400000.0
2008-12-02 11:47:00,0.84935,0.8495,0.849,0.849,389000000.0
2008-12-02 11:48:00,0.849,0.8492,0.849,0.84915,282200000.0
2008-12-02 11:49:00,0.8492,0.8494,0.8492,0.84935,186200000.0
2008-12-02 11:50:00,0.84935,0.8494,0.8493,0.8493,166000000.0
2008-12-02 11:51:00,0.8493,0.84955,0.8492,0.8495,330700000.0
2008-12-02 11:52:00,0.8495,0.85,0.8494,0.85,276200000.0
2008-12-02 11:53:00,0.85,0.85,0.84965,0.8498,218000000.0
2008-12-02 11:54:00,0.8498,0.85005,0.8496,0.8496,318800000.0
2008-12-02 11:55:00,0.84945,0.84975,0.84935,0.84965,300800000.0
2008-12-02 11:56:00,0.8496,0.8499,0.8496,0.84975,378000000.0
2008-12-02 11:57:00,0.84975,0.85025,0.8497,0.8502,278400000.0
2008-12-02 11:58:00,0.85025,0.85025,0.8501,0.8502,218000000.0
2008-12-02 11:59:00,0.8502,0.8508,0.8502,0.8507,405600000.0
2008-12-02 12:00:00,0.8507,0.85075,0.8504,0.85075,301800000.0
2008-12-02 12:01:00,0.85075,0.8513,0.8507,0.8513,292800000.0
2008-12-02 12:02:00,0.8513,0.8514,0.851,0.8512,210400000.0
2008-12-02 12:03:00,0.8512,0.85135,0.851,0.85125,164300000.0
2008-12-02 12:04:00,0.85125,0.85155,0.8512,0.85155,246400000.0
2008-12-02 12:05:00,0.8515,0.8517,0.85125,0.8515,384200000.0
2008-12-02 12:06:00,0.8514,0.8516,0.8513,0.85155,405800000.0
2008-12-02 12:07:00,0.85155,0.85165,0.85135,0.85165,339600000.0
2008-12-02 12:08:00,0.85165,0.85165,0.85145,0.8515,407800000.0
2008-12-02 12:09:00,0.8515,0.85165,0.8515,0.85165,254600000.0
2008-12-02 12:10:00,0.85165,0.85195,0.85165,0.8519,306600000.0
2008-12-02 12:11:00,0.85185,0.852,0.85175,0.8518,372600000.0
2008-12-02 12:12:00,0.8518,0.8519,0.8518,0.8518,224600000.0
2008-12-02 12:13:00,0.8518,0.852,0.85155,0.85195,214800000.0
2008-12-02 12:14:00,0.8519,0.8522,0.8519,0.8522,136200000.0
2008-12-02 12:15:00,0.8522,0.8528,0.8522,0.8528,309000000.0
2008-12-02 12:16:00,0.8528,0.85285,0.8525,0.8527,386000000.0
2008-12-02 12:17:00,0.8527,0.85305,0.8526,0.8529,393200000.0
2008-12-02 12:18:00,0.85285,0.8531,0.85275,0.85305,326400000.0
2008-12-02 12:19:00,0.8529,0.8537,0.8528,0.85365,169800000.0
2008-12-02 12:20:00,0.85365,0.85375,0.8531,0.8533,291200000.0
2008-12-02 12:21:00,0.8533,0.8535,0.85305,0.8532,276200000.0
2008-12-02 12:22:00,0.8532,0.8532,0.8529,0.8531,326600000.0
2008-12-02 12:23:00,0.85305,0.8532,0.853,0.853,280200000.0
2008-12-02 12:24:00,0.85305,0.85315,0.85295,0.85295,395800000.0
2008-12-02 12:25:00,0.85295,0.8534,0.85295,0.8534,386200000.0
2008-12-02 12:26:00,0.8534,0.85395,0.8534,0.85395,497000000.0
2008-12-02 12:27:00,0.85395,0.85435,0.8538,0.8541,550700000.0
2008-12-02 12:28:00,0.8541,0.85435,0.85395,0.8541,843600000.0
2008-12-02 12:29:00,0.8541,0.8547,0.85405,0.8545,404700000.0
2008-12-02 12:30:00,0.85445,0.8547,0.8541,0.8541,390400000.0
2008-12-02 12:31:00,0.8541,0.85425,0.85405,0.8541,315400000.0
2008-12-02 12:32:00,0.85405,0.85415,0.8538,0.854,448600000.0
2008-12-02 12:33:00,0.85405,0.85425,0.85375,0.85415,532700000.0
2008-12-02 12:34:00,0.8542,0.8544,0.8538,0.8538,555000000.0
2008-12-02 12:35:00,0.8538,0.85395,0.8536,0.85395,541200000.0
2008-12-02 12:36:00,0.85395,0.85415,0.8539,0.8541,451400000.0
2008-12-02 12:37:00,0.8541,0.8541,0.8539,0.85395,357400000.0
2008-12-02 12:38:00,0.854,0.8543,0.85395,0.85425,325600000.0
2008-12-02 12:39:00,0.85425,0.8547,0.8542,0.85455,710000000.0
2008-12-02 12:40:00,0.85455,0.85455,0.8542,0.85425,442700000.0
2008-12-02 12:41:00,0.8543,0.85465,0.85425,0.85455,301600000.0
2008-12-02 12:42:00,0.85455,0.8546,0.8542,0.8542,363200000.0
2008-12-02 12:43:00,0.85415,0.85415,0.85385,0.85385,376400000.0
2008-12-02 12:44:00,0.85385,0.85385,0.8536,0.8538,423400000.0
2008-12-02 12:45:00,0.8538,0.85395,0.8538,0.8539,234000000.0
2008-12-02 12:46:00,0.8538,0.85395,0.85375,0.8539,201600000.0
2008-12-02 12:47:00,0.8539,0.854,0.85375,0.85385,421200000.0
2008-12-02 12:48:00,0.85385,0.854,0.8538,0.8539,297200000.0
2008-12-02 12:49:00,0.8539,0.854,0.8538,0.85385,225000000.0
2008-12-02 12:50:00,0.85385,0.85415,0.8538,0.85405,325200000.0
2008-12-02 12:51:00,0.854,0.8541,0.85395,0.85395,359400000.0
2008-12-02 12:52:00,0.85395,0.8542,0.8539,0.85405,274800000.0
2008-12-02 12:53:00,0.8541,0.85415,0.85395,0.85405,485000000.0
2008-12-02 12:54:00,0.85405,0.8543,0.854,0.8543,230600000.0
2008-12-02 12:55:00,0.8543,0.85435,0.8542,0.8542,367600000.0
2008-12-02 12:56:00,0.8542,0.85425,0.8541,0.85425,350000000.0
2008-12-02 12:57:00,0.85425,0.85435,0.85425,0.85435,230800000.0
2008-12-02 12:58:00,0.8543,0.8545,0.8543,0.85445,151000000.0
2008-12-02 12:59:00,0.85445,0.8546,0.8543,0.8543,370000000.0
2008-12-02 13:00:00,0.8543,0.85435,0.85415,0.85435,295600000.0
2008-12-02 13:01:00,0.85435,0.85435,0.85425,0.85425,197000000.0
2008-12-02 13:02:00,0.8542,0.8545,0.85415,0.85445,499200000.0
2008-12-02 13:03:00,0.8545,0.8545,0.85385,0.85405,295800000.0
2008-12-02 13:04:00,0.8541,0.85415,0.85385,0.854,352800000.0
2008-12-02 13:05:00,0.85395,0.8543,0.85395,0.85425,524000000.0
2008-12-02 13:06:00,0.85425,0.85445,0.8541,0.85425,384400000.0
2008-12-02 13:07:00,0.85425,0.8544,0.8541,0.85425,271800000.0
2008-12-02 13:08:00,0.85425,0.85425,0.8539,0.8539,290200000.0
2008-12-02 13:09:00,0.85395,0.85415,0.8539,0.8541,357000000.0
2008-12-02 13:10:00,0.8541,0.85415,0.8539,0.85395,335400000.0
2008-12-02 13:11:00,0.854,0.8541,0.85395,0.85405,120000000.0
2008-12-02 13:12:00,0.8541,0.85415,0.854,0.85415,36200000.0
2008-12-02 13:13:00,0.85415,0.8542,0.85405,0.8541,66800000.0
2008-12-02 13:14:00,0.8541,0.8546,0.8541,0.85455,295400000.0
2008-12-02 13:15:00,0.8546,0.855,0.85455,0.8546,260400000.0
2008-12-02 13:16:00,0.8546,0.8549,0.8543,0.8543,427000000.0
2008-12-02 13:17:00,0.85435,0.8545,0.85405,0.8542,316800000.0
2008-12-02 13:18:00,0.85415,0.85425,0.85395,0.85395,368400000.0
2008-12-02 13:19:00,0.85395,0.8544,0.85385,0.854,446400000.0
2008-12-02 13:20:00,0.854,0.854,0.8539,0.85395,240600000.0
2008-12-02 13:21:00,0.85395,0.854,0.85385,0.8539,270200000.0
2008-12-02 13:22:00,0.8539,0.854,0.8539,0.854,155400000.0
2008-12-02 13:23:00,0.854,0.8541,0.8537,0.85375,440900000.0
2008-12-02 13:24:00,0.85375,0.8539,0.8536,0.85375,490600000.0
2008-12-02 13:25:00,0.85375,0.85385,0.85355,0.8536,456400000.0
2008-12-02 13:26:00,0.85365,0.85365,0.8536,0.8536,187000000.0
2008-12-02 13:27:00,0.85365,0.85365,0.85335,0.8534,204600000.0
2008-12-02 13:28:00,0.8534,0.8534,0.85315,0.8532,268400000.0
2008-12-02 13:29:00,0.8532,0.8532,0.8532,0.8532,68000000.0
2008-12-02 13:30:00,0.8532,0.8532,0.8532,0.8532,69800000.0
2008-12-02 13:31:00,0.8532,0.8533,0.8532,0.8533,237200000.0
2008-12-02 13:32:00,0.8533,0.8534,0.8533,0.8534,52000000.0
2008-12-02 13:33:00,0.85335,0.85335,0.85335,0.85335,16200000.0
2008-12-02 13:34:00,0.85335,0.85335,0.8531,0.8532,222000000.0
2008-12-02 13:35:00,0.85315,0.85325,0.8531,0.85315,349600000.0
2008-12-02 13:36:00,0.85315,0.8532,0.85305,0.8532,330200000.0
2008-12-02 13:37:00,0.8531,0.8532,0.85295,0.85305,126800000.0
2008-12-02 13:38:00,0.85305,0.8531,0.8528,0.853,367400000.0
2008-12-02 13:39:00,0.853,0.85305,0.85255,0.8529,454000000.0
2008-12-02 13:40:00,0.853,0.853,0.85255,0.8528,583600000.0
2008-12-02 13:41:00,0.85275,0.8528,0.8526,0.8526,616600000.0
2008-12-02 13:42:00,0.8526,0.85265,0.85255,0.8526,245800000.0
2008-12-02 13:43:00,0.8526,0.85285,0.8525,0.8528,315000000.0
2008-12-02 13:44:00,0.8528,0.8528,0.85255,0.8528,261000000.0
2008-12-02 13:45:00,0.8528,0.85305,0.8528,0.8529,444600000.0
2008-12-02 13:46:00,0.8529,0.8531,0.85285,0.8529,427600000.0
2008-12-02 13:47:00,0.8529,0.853,0.85285,0.85295,254600000.0
2008-12-02 13:48:00,0.85295,0.8532,0.85295,0.85295,593400000.0
2008-12-02 13:49:00,0.85295,0.8531,0.85285,0.85295,500200000.0
2008-12-02 13:50:00,0.85295,0.85295,0.8527,0.8528,283400000.0
2008-12-02 13:51:00,0.8528,0.8528,0.8527,0.85275,188400000.0
2008-12-02 13:52:00,0.8528,0.8531,0.85275,0.8531,436200000.0
2008-12-02 13:53:00,0.8531,0.85325,0.85305,0.8531,164400000.0
2008-12-02 13:54:00,0.8531,0.8532,0.85285,0.85295,420200000.0
2008-12-02 13:55:00,0.85295,0.8534,0.85295,0.8532,296800000.0
2008-12-02 13:56:00,0.85325,0.85355,0.8532,0.85355,282200000.0
2008-12-02 13:57:00,0.85355,0.85425,0.85355,0.8538,627600000.0
2008-12-02 13:58:00,0.8538,0.8541,0.85375,0.8541,575000000.0
2008-12-02 13:59:00,0.854,0.85435,0.8536,0.8538,617800000.0
2008-12-02 14:00:00,0.8538,0.85385,0.8528,0.85305,795200000.0
2008-12-02 14:01:00,0.85305,0.85315,0.85255,0.85255,411300000.0
2008-12-02 14:02:00,0.8525,0.8526,0.8524,0.85255,318400000.0
2008-12-02 14:03:00,0.85255,0.85255,0.8519,0.8524,513000000.0
2008-12-02 14:04:00,0.8524,0.8526,0.8524,0.8526,208800000.0
2008-12-02 14:05:00,0.85255,0.8526,0.8523,0.8523,431600000.0
2008-12-02 14:06:00,0.8523,0.85235,0.85215,0.85215,142800000.0
2008-12-02 14:07:00,0.8521,0.8521,0.8515,0.8515,501800000.0
2008-12-02 14:08:00,0.85145,0.85155,0.8512,0.8514,529200000.0
2008-12-02 14:09:00,0.8514,0.85165,0.8514,0.85165,550000000.0
2008-12-02 14:10:00,0.85165,0.8518,0.85125,0.85125,341200000.0
2008-12-02 14:11:00,0.85125,0.8515,0.85125,0.85145,406600000.0
2008-12-02 14:12:00,0.85145,0.85165,0.8512,0.8513,355400000.0
2008-12-02 14:13:00,0.85125,0.85125,0.8506,0.8507,356100000.0
2008-12-02 14:14:00,0.8506,0.85075,0.8489,0.84965,771500000.0
2008-12-02 14:15:00,0.8497,0.8497,0.8485,0.84855,664800000.0
2008-12-02 14:16:00,0.84855,0.849,0.84795,0.849,616000000.0
2008-12-02 14:17:00,0.849,0.84905,0.8473,0.8475,563500001.0
2008-12-02 14:18:00,0.8475,0.84785,0.8467,0.8476,613000001.0
2008-12-02 14:19:00,0.84755,0.8481,0.8467,0.8467,815400001.0
2008-12-02 14:20:00,0.8466,0.84775,0.84635,0.8477,743600000.0
2008-12-02 14:21:00,0.8476,0.84765,0.84705,0.84705,520000000.0
2008-12-02 14:22:00,0.84705,0.8472,0.84615,0.84615,594800000.0
2008-12-02 14:23:00,0.84615,0.8467,0.84615,0.84665,704200000.0
2008-12-02 14:24:00,0.84665,0.8467,0.846,0.84605,654900000.0
2008-12-02 14:25:00,0.846,0.84705,0.8457,0.84695,718800000.0
2008-12-02 14:26:00,0.84695,0.8478,0.8467,0.84765,658600000.0
2008-12-02 14:27:00,0.84775,0.84815,0.8474,0.8481,447600000.0
2008-12-02 14:28:00,0.84815,0.84825,0.848,0.84805,252800000.0
2008-12-02 14:29:00,0.8481,0.84815,0.8479,0.84805,110700000.0
2008-12-02 14:30:00,0.84805,0.84865,0.84785,0.84865,234700000.0
2008-12-02 14:31:00,0.8487,0.84895,0.8486,0.8487,247200000.0
2008-12-02 14:32:00,0.84875,0.8488,0.84845,0.8487,290000000.0
2008-12-02 14:33:00,0.8488,0.84885,0.84855,0.84875,329400000.0
2008-12-02 14:34:00,0.84875,0.8488,0.84855,0.8487,459200000.0
2008-12-02 14:35:00,0.8488,0.84895,0.8486,0.8488,479400000.0
2008-12-02 14:36:00,0.8488,0.84885,0.84745,0.84785,553900000.0
2008-12-02 14:37:00,0.848,0.8481,0.8471,0.84735,654200000.0
2008-12-02 14:38:00,0.84735,0.8479,0.8473,0.8479,263200000.0
2008-12-02 14:39:00,0.848,0.84865,0.84785,0.84865,477900000.0
2008-12-02 14:40:00,0.8486,0.8486,0.84765,0.8481,516400000.0
2008-12-02 14:41:00,0.84815,0.84855,0.84805,0.8483,418700000.0
2008-12-02 14:42:00,0.8483,0.8486,0.84805,0.84855,494600000.0
2008-12-02 14:43:00,0.84855,0.8487,0.84815,0.84815,430400000.0
2008-12-02 14:44:00,0.84815,0.84815,0.84745,0.84755,599600000.0
2008-12-02 14:45:00,0.84755,0.84835,0.8474,0.84825,472600000.0
2008-12-02 14:46:00,0.8482,0.8483,0.84795,0.8483,344000000.0
2008-12-02 14:47:00,0.8483,0.84845,0.84815,0.84845,298800000.0
2008-12-02 14:48:00,0.84845,0.84845,0.8478,0.8481,167100000.0
2008-12-02 14:49:00,0.8481,0.8482,0.84775,0.84785,286900000.0
2008-12-02 14:50:00,0.8478,0.84825,0.8478,0.848,397400000.0
2008-12-02 14:51:00,0.848,0.84835,0.8478,0.8482,567000000.0
2008-12-02 14:52:00,0.8482,0.84905,0.84815,0.8485,729000000.0
2008-12-02 14:53:00,0.84845,0.84905,0.84845,0.84855,750700000.0
2008-12-02 14:54:00,0.84855,0.84905,0.8485,0.84895,598900000.0
2008-12-02 14:55:00,0.84895,0.84895,0.84825,0.84825,590400001.0
2008-12-02 14:56:00,0.84835,0.8484,0.8481,0.8481,352600000.0
2008-12-02 14:57:00,0.84805,0.8487,0.84805,0.84845,593500000.0
2008-12-02 14:58:00,0.8485,0.8485,0.8476,0.84765,685500000.0
2008-12-02 14:59:00,0.84765,0.84775,0.84725,0.8476,699600001.0
2008-12-02 15:00:00,0.8476,0.8476,0.84705,0.8472,524600000.0
2008-12-02 15:01:00,0.84725,0.84735,0.8466,0.8466,582000002.0
2008-12-02 15:02:00,0.84665,0.84675,0.84655,0.8466,610600003.0
2008-12-02 15:03:00,0.84665,0.84685,0.8465,0.84675,443600000.0
2008-12-02 15:04:00,0.84675,0.84705,0.8467,0.8468,364800000.0
2008-12-02 15:05:00,0.84675,0.84725,0.8465,0.8471,633800000.0
2008-12-02 15:06:00,0.84715,0.84745,0.84705,0.84745,762800001.0
2008-12-02 15:07:00,0.8474,0.84745,0.8469,0.8469,468600000.0
2008-12-02 15:08:00,0.84695,0.8482,0.84695,0.84785,794000002.0
2008-12-02 15:09:00,0.84785,0.84865,0.84785,0.8483,794800000.0
2008-12-02 15:10:00,0.84835,0.84885,0.84815,0.8482,671200000.0
2008-12-02 15:11:00,0.84815,0.8483,0.8477,0.8478,455000000.0
2008-12-02 15:12:00,0.84775,0.8479,0.8476,0.8477,596600001.0
2008-12-02 15:13:00,0.8477,0.8477,0.84685,0.8469,426300000.0
2008-12-02 15:14:00,0.84685,0.84705,0.84655,0.84695,478900000.0
2008-12-02 15:15:00,0.8469,0.8469,0.84565,0.84585,682200000.0
2008-12-02 15:16:00,0.84585,0.846,0.8454,0.8457,720200000.0
2008-12-02 15:17:00,0.8457,0.8457,0.845,0.8454,558400000.0
2008-12-02 15:18:00,0.84545,0.846,0.845,0.84595,786100003.0
2008-12-02 15:19:00,0.846,0.8465,0.8459,0.8465,619200000.0
2008-12-02 15:20:00,0.8465,0.84655,0.8457,0.84595,650200000.0
2008-12-02 15:21:00,0.846,0.8465,0.8458,0.84625,626000000.0
2008-12-02 15:22:00,0.84625,0.8467,0.8462,0.8467,694199999.0
2008-12-02 15:23:00,0.8467,0.8468,0.8463,0.84655,1098799999.0
2008-12-02 15:24:00,0.8465,0.84655,0.8462,0.84645,823399999.0
2008-12-02 15:25:00,0.8465,0.84655,0.84625,0.84645,572200000.0
2008-12-02 15:26:00,0.84645,0.8466,0.84645,0.8465,773399994.0
2008-12-02 15:27:00,0.8465,0.84725,0.84645,0.84715,986400001.0
2008-12-02 15:28:00,0.8473,0.84735,0.8467,0.8472,629200000.0
2008-12-02 15:29:00,0.8472,0.8474,0.84715,0.84735,416800000.0
2008-12-02 15:30:00,0.84735,0.8474,0.8468,0.8469,604200000.0
2008-12-02 15:31:00,0.84695,0.8471,0.8463,0.84635,544400000.0
2008-12-02 15:32:00,0.8464,0.84665,0.84615,0.84625,581600001.0
2008-12-02 15:33:00,0.84625,0.8464,0.8458,0.8464,582000000.0
2008-12-02 15:34:00,0.8464,0.84645,0.84575,0.84575,575000000.0
2008-12-02 15:35:00,0.84575,0.8459,0.84555,0.8456,560600000.0
2008-12-02 15:36:00,0.84565,0.84595,0.84505,0.84525,558000000.0
2008-12-02 15:37:00,0.84525,0.84585,0.84525,0.84585,700800000.0
2008-12-02 15:38:00,0.8458,0.84585,0.8456,0.84575,504100000.0
2008-12-02 15:39:00,0.84575,0.84575,0.845,0.8454,616600000.0
2008-12-02 15:40:00,0.8454,0.84545,0.8453,0.84545,673800008.0
2008-12-02 15:41:00,0.84545,0.84575,0.8454,0.8457,603200000.0
2008-12-02 15:42:00,0.84565,0.84565,0.8453,0.8454,399600000.0
2008-12-02 15:43:00,0.8454,0.8456,0.84535,0.84535,630000006.0
2008-12-02 15:44:00,0.84535,0.8455,0.8452,0.84535,385400000.0
2008-12-02 15:45:00,0.84535,0.84545,0.8453,0.8453,495200004.0
2008-12-02 15:46:00,0.8453,0.8453,0.84495,0.845,325400001.0
2008-12-02 15:47:00,0.845,0.84535,0.845,0.8451,473800000.0
2008-12-02 15:48:00,0.8451,0.8454,0.84505,0.84535,347600000.0
2008-12-02 15:49:00,0.84535,0.8457,0.84535,0.84545,637800001.0
2008-12-02 15:50:00,0.84545,0.84555,0.8454,0.8455,654600000.0
2008-12-02 15:51:00,0.8455,0.84585,0.8455,0.8456,554800002.0
2008-12-02 15:52:00,0.84555,0.8456,0.84535,0.8454,485800002.0
2008-12-02 15:53:00,0.8454,0.8455,0.845,0.8451,545800000.0
2008-12-02 15:54:00,0.8451,0.8455,0.845,0.8454,701600000.0
2008-12-02 15:55:00,0.8454,0.8458,0.8453,0.8457,628200001.0
2008-12-02 15:56:00,0.84575,0.8459,0.84555,0.84555,590400000.0
2008-12-02 15:57:00,0.84555,0.84555,0.84505,0.84505,571700000.0
2008-12-02 15:58:00,0.845,0.84505,0.8446,0.84475,660800000.0
2008-12-02 15:59:00,0.8447,0.84475,0.84425,0.84435,514600000.0
2008-12-02 16:00:00,0.8443,0.84435,0.84375,0.84385,460200000.0
2008-12-02 16:01:00,0.84385,0.8443,0.84385,0.8442,375400000.0
2008-12-02 16:02:00,0.8442,0.84425,0.844,0.8442,223800000.0
2008-12-02 16:03:00,0.84415,0.8443,0.84395,0.8442,381400000.0
2008-12-02 16:04:00,0.84425,0.84425,0.8439,0.844,514800000.0
2008-12-02 16:05:00,0.844,0.8441,0.8439,0.8441,398400000.0
2008-12-02 16:06:00,0.84405,0.8441,0.84395,0.84405,212200000.0
2008-12-02 16:07:00,0.8441,0.8442,0.844,0.8442,249000000.0
2008-12-02 16:08:00,0.8442,0.8448,0.8442,0.8447,407100000.0
2008-12-02 16:09:00,0.84475,0.8455,0.8446,0.84535,729400001.0
2008-12-02 16:10:00,0.84535,0.8458,0.8453,0.8456,1018600001.0
2008-12-02 16:11:00,0.84555,0.84565,0.8453,0.84545,783200002.0
2008-12-02 16:12:00,0.84545,0.8457,0.84545,0.8457,295400000.0
2008-12-02 16:13:00,0.84575,0.8459,0.8457,0.8458,343600001.0
2008-12-02 16:14:00,0.8458,0.8458,0.8452,0.84535,415800000.0
2008-12-02 16:15:00,0.8453,0.8454,0.8448,0.8449,380100000.0
2008-12-02 16:16:00,0.8449,0.84495,0.84415,0.84435,449100000.0
2008-12-02 16:17:00,0.8443,0.84485,0.8443,0.84475,621400000.0
2008-12-02 16:18:00,0.8448,0.8451,0.8446,0.8446,559300000.0
2008-12-02 16:19:00,0.84465,0.8449,0.84455,0.84475,528800001.0
2008-12-02 16:20:00,0.84475,0.8457,0.84475,0.8457,807000001.0
2008-12-02 16:21:00,0.8457,0.8461,0.84555,0.84555,526200000.0
2008-12-02 16:22:00,0.8455,0.846,0.8453,0.846,530200002.0
2008-12-02 16:23:00,0.84605,0.84615,0.84585,0.84605,396400000.0
2008-12-02 16:24:00,0.846,0.84605,0.8458,0.8458,665200000.0
2008-12-02 16:25:00,0.8458,0.84585,0.8452,0.84545,588900000.0
2008-12-02 16:26:00,0.84545,0.84565,0.84515,0.84555,494200000.0
2008-12-02 16:27:00,0.8456,0.8461,0.84515,0.84515,457000000.0
2008-12-02 16:28:00,0.8452,0.84535,0.845,0.84515,659000000.0
2008-12-02 16:29:00,0.84515,0.8454,0.84515,0.84525,409800000.0
2008-12-02 16:30:00,0.84525,0.8458,0.84525,0.8457,541000000.0
2008-12-02 16:31:00,0.84565,0.8459,0.84565,0.8459,686800000.0
2008-12-02 16:32:00,0.8459,0.84595,0.8457,0.84575,439600000.0
2008-12-02 16:33:00,0.84575,0.84575,0.84515,0.84515,500599999.0
2008-12-02 16:34:00,0.84515,0.8453,0.845,0.84505,313800000.0
2008-12-02 16:35:00,0.84505,0.8452,0.8445,0.8446,537200000.0
2008-12-02 16:36:00,0.8446,0.8448,0.84445,0.84475,386400000.0
2008-12-02 16:37:00,0.8447,0.8454,0.8447,0.8453,384600000.0
2008-12-02 16:38:00,0.8453,0.8458,0.8452,0.8456,513800000.0
2008-12-02 16:39:00,0.8456,0.84595,0.8455,0.8459,423600000.0
2008-12-02 16:40:00,0.84585,0.8461,0.84565,0.8461,493800000.0
2008-12-02 16:41:00,0.8461,0.84655,0.84585,0.8465,558800000.0
2008-12-02 16:42:00,0.8465,0.8467,0.84625,0.8466,694000000.0
2008-12-02 16:43:00,0.84655,0.8475,0.84655,0.84675,630800000.0
2008-12-02 16:44:00,0.84675,0.8473,0.84675,0.8469,581600000.0
2008-12-02 16:45:00,0.84695,0.8472,0.84685,0.84715,600600000.0
2008-12-02 16:46:00,0.84715,0.8477,0.8471,0.8473,449200000.0
2008-12-02 16:47:00,0.8474,0.84765,0.84735,0.84745,537400000.0
2008-12-02 16:48:00,0.84745,0.8477,0.8473,0.8477,409400000.0
2008-12-02 16:49:00,0.84775,0.8481,0.8476,0.8481,383200000.0
2008-12-02 16:50:00,0.8481,0.84855,0.8481,0.8482,392600000.0
2008-12-02 16:51:00,0.84805,0.8484,0.84805,0.8484,392000000.0
2008-12-02 16:52:00,0.84835,0.8484,0.8475,0.8481,482900000.0
2008-12-02 16:53:00,0.8481,0.8483,0.8478,0.8481,629600000.0
2008-12-02 16:54:00,0.8481,0.8486,0.8481,0.8485,561400000.0
2008-12-02 16:55:00,0.8485,0.8488,0.8483,0.8486,577600000.0
2008-12-02 16:56:00,0.8486,0.84875,0.8482,0.8482,435600001.0
2008-12-02 16:57:00,0.8482,0.8482,0.84755,0.84775,471200000.0
2008-12-02 16:58:00,0.84775,0.84825,0.8475,0.84825,444000000.0
2008-12-02 16:59:00,0.84825,0.8485,0.8479,0.84805,750800000.0
2008-12-02 17:00:00,0.84805,0.8489,0.84795,0.8488,550400000.0
2008-12-02 17:01:00,0.84875,0.84925,0.8484,0.84875,482000000.0
2008-12-02 17:02:00,0.84875,0.8488,0.84845,0.8487,343600000.0
2008-12-02 17:03:00,0.8487,0.8491,0.8487,0.84885,516200001.0
2008-12-02 17:04:00,0.84885,0.84905,0.84855,0.84865,288800000.0
2008-12-02 17:05:00,0.84865,0.84865,0.8482,0.84825,297600000.0
2008-12-02 17:06:00,0.84825,0.8484,0.8482,0.84825,494400000.0
2008-12-02 17:07:00,0.84825,0.84885,0.84815,0.8483,675000000.0
2008-12-02 17:08:00,0.84835,0.8486,0.8483,0.8486,419000000.0
2008-12-02 17:09:00,0.84865,0.84865,0.8479,0.84815,573600000.0
2008-12-02 17:10:00,0.84815,0.8483,0.84785,0.8483,571800000.0
2008-12-02 17:11:00,0.84815,0.8485,0.84805,0.8485,697100000.0
2008-12-02 17:12:00,0.8485,0.8488,0.84845,0.8488,390400000.0
2008-12-02 17:13:00,0.8488,0.8488,0.8482,0.84835,746000000.0
2008-12-02 17:14:00,0.8483,0.8485,0.8482,0.8482,437200000.0
2008-12-02 17:15:00,0.8482,0.8482,0.8476,0.8477,379800000.0
2008-12-02 17:16:00,0.8477,0.8479,0.8477,0.8479,429000000.0
2008-12-02 17:17:00,0.84795,0.8484,0.8478,0.84835,586000000.0
2008-12-02 17:18:00,0.84835,0.8484,0.8482,0.8482,460800000.0
2008-12-02 17:19:00,0.8482,0.8483,0.848,0.8482,373400000.0
2008-12-02 17:20:00,0.8482,0.8487,0.84815,0.84865,347000000.0
2008-12-02 17:21:00,0.8487,0.8488,0.8485,0.84875,546800000.0
2008-12-02 17:22:00,0.8487,0.8488,0.8485,0.84855,655200000.0
2008-12-02 17:23:00,0.84855,0.8487,0.8484,0.8484,339800000.0
2008-12-02 17:24:00,0.8484,0.84915,0.8483,0.84905,784600000.0
2008-12-02 17:25:00,0.84905,0.84905,0.8488,0.849,410600000.0
2008-12-02 17:26:00,0.849,0.84925,0.84895,0.84925,128800000.0
2008-12-02 17:27:00,0.84925,0.8494,0.849,0.8492,663000000.0
2008-12-02 17:28:00,0.8492,0.8494,0.84905,0.8492,578400000.0
2008-12-02 17:29:00,0.8492,0.8494,0.849,0.849,326400000.0
2008-12-02 17:30:00,0.8489,0.8497,0.8488,0.84955,574600000.0
2008-12-02 17:31:00,0.84955,0.8496,0.8491,0.8493,746600000.0
2008-12-02 17:32:00,0.84935,0.8495,0.84915,0.8495,403400000.0
2008-12-02 17:33:00,0.8494,0.84945,0.849,0.849,300200000.0
2008-12-02 17:34:00,0.84905,0.8494,0.84895,0.84935,436800000.0
2008-12-02 17:35:00,0.8493,0.84945,0.84885,0.84885,640400000.0
2008-12-02 17:36:00,0.84875,0.8493,0.84875,0.8492,481400000.0
2008-12-02 17:37:00,0.8492,0.8499,0.8492,0.8497,626800000.0
2008-12-02 17:38:00,0.8497,0.8502,0.8497,0.84985,578000000.0
2008-12-02 17:39:00,0.84985,0.85005,0.8497,0.8499,752000000.0
2008-12-02 17:40:00,0.8499,0.8499,0.84935,0.8494,489200000.0
2008-12-02 17:41:00,0.84945,0.8502,0.8494,0.8501,535400000.0
2008-12-02 17:42:00,0.8502,0.85035,0.85,0.85025,476200000.0
2008-12-02 17:43:00,0.85015,0.85045,0.85015,0.85035,529400000.0
2008-12-02 17:44:00,0.8504,0.8507,0.8504,0.8507,424400000.0
2008-12-02 17:45:00,0.85075,0.8508,0.85,0.8501,547800000.0
2008-12-02 17:46:00,0.8502,0.85045,0.85,0.8504,651200000.0
2008-12-02 17:47:00,0.8504,0.85045,0.85035,0.8504,268600000.0
2008-12-02 17:48:00,0.8504,0.85085,0.85035,0.85045,642100000.0
2008-12-02 17:49:00,0.85045,0.85075,0.8504,0.8506,501800000.0
2008-12-02 17:50:00,0.8506,0.85085,0.8504,0.85075,732400000.0
2008-12-02 17:51:00,0.8508,0.85115,0.85065,0.85105,656800000.0
2008-12-02 17:52:00,0.85105,0.85115,0.8504,0.85075,647600000.0
2008-12-02 17:53:00,0.85075,0.8509,0.85045,0.85065,564600000.0
2008-12-02 17:54:00,0.85065,0.85065,0.8504,0.85065,400600000.0
2008-12-02 17:55:00,0.85075,0.85105,0.85065,0.85075,389600000.0
2008-12-02 17:56:00,0.85075,0.8508,0.85065,0.8508,127000000.0
2008-12-02 17:57:00,0.8508,0.8513,0.8508,0.8512,309800000.0
2008-12-02 17:58:00,0.8512,0.8513,0.85055,0.85065,423600000.0
2008-12-02 17:59:00,0.85065,0.8513,0.8506,0.8513,391400000.0
2008-12-02 18:00:00,0.85125,0.85145,0.851,0.8513,469400000.0
2008-12-02 18:01:00,0.8513,0.8514,0.8512,0.85125,372400000.0
2008-12-02 18:02:00,0.85125,0.85125,0.85095,0.851,439200000.0
2008-12-02 18:03:00,0.85105,0.85105,0.85055,0.85055,481200000.0
2008-12-02 18:04:00,0.85055,0.851,0.8505,0.8509,481000000.0
2008-12-02 18:05:00,0.85095,0.851,0.85055,0.8509,553000001.0
2008-12-02 18:06:00,0.8509,0.8511,0.85085,0.85105,293200000.0
2008-12-02 18:07:00,0.85105,0.8512,0.85105,0.8511,232800000.0
2008-12-02 18:08:00,0.8511,0.8513,0.8511,0.8513,269400000.0
2008-12-02 18:09:00,0.8513,0.8514,0.8513,0.8514,221000000.0
2008-12-02 18:10:00,0.85145,0.8515,0.8512,0.85125,282000000.0
2008-12-02 18:11:00,0.85125,0.85145,0.85115,0.85125,421200000.0
2008-12-02 18:12:00,0.85125,0.8517,0.8512,0.85165,361400000.0
2008-12-02 18:13:00,0.85175,0.8524,0.85175,0.8523,470600000.0
2008-12-02 18:14:00,0.8523,0.85295,0.8523,0.8524,607700000.0
2008-12-02 18:15:00,0.8524,0.8526,0.8523,0.85255,633000000.0
2008-12-02 18:16:00,0.8526,0.85265,0.8524,0.8526,612400000.0
2008-12-02 18:17:00,0.8525,0.85305,0.8525,0.853,446200000.0
2008-12-02 18:18:00,0.8529,0.853,0.8526,0.8527,260600000.0
2008-12-02 18:19:00,0.8527,0.85275,0.8524,0.8525,218000000.0
2008-12-02 18:20:00,0.8525,0.8525,0.85235,0.8524,357800000.0
2008-12-02 18:21:00,0.85235,0.85255,0.85235,0.8524,403800003.0
2008-12-02 18:22:00,0.8524,0.85245,0.8521,0.8521,538000002.0
2008-12-02 18:23:00,0.8521,0.85215,0.85175,0.85205,491400000.0
2008-12-02 18:24:00,0.85205,0.85255,0.85205,0.8524,633800000.0
2008-12-02 18:25:00,0.8524,0.8527,0.8522,0.8526,819200000.0
2008-12-02 18:26:00,0.8526,0.85265,0.85195,0.852,691200000.0
2008-12-02 18:27:00,0.852,0.85205,0.8518,0.8518,390600000.0
2008-12-02 18:28:00,0.8518,0.8521,0.85175,0.8519,581000000.0
2008-12-02 18:29:00,0.85185,0.8519,0.85165,0.8517,436600000.0
2008-12-02 18:30:00,0.8517,0.85215,0.8517,0.85205,663000000.0
2008-12-02 18:31:00,0.85205,0.85225,0.8518,0.85225,542800000.0
2008-12-02 18:32:00,0.8522,0.8524,0.8518,0.85185,417200000.0
2008-12-02 18:33:00,0.85185,0.85225,0.85175,0.85185,729000000.0
2008-12-02 18:34:00,0.8519,0.8523,0.8516,0.85165,582800000.0
2008-12-02 18:35:00,0.85175,0.85175,0.8513,0.8516,568600000.0
2008-12-02 18:36:00,0.8516,0.85185,0.85155,0.8517,323800000.0
2008-12-02 18:37:00,0.8517,0.8519,0.8516,0.8516,196400000.0
2008-12-02 18:38:00,0.8516,0.8519,0.8516,0.85175,383600000.0
2008-12-02 18:39:00,0.85185,0.85185,0.8515,0.8515,326400000.0
2008-12-02 18:40:00,0.8515,0.8518,0.85135,0.8516,307400000.0
2008-12-02 18:41:00,0.85165,0.852,0.8516,0.85185,421600000.0
2008-12-02 18:42:00,0.85185,0.8519,0.8516,0.85175,285200000.0
2008-12-02 18:43:00,0.85175,0.8521,0.8517,0.8518,268400000.0
2008-12-02 18:44:00,0.8518,0.85215,0.8515,0.8516,345800000.0
2008-12-02 18:45:00,0.8516,0.8517,0.85125,0.8514,368600000.0
2008-12-02 18:46:00,0.8514,0.8517,0.8514,0.85155,402800000.0
2008-12-02 18:47:00,0.85155,0.8519,0.8515,0.8519,251200000.0
2008-12-02 18:48:00,0.85185,0.85205,0.8516,0.85195,287400000.0
2008-12-02 18:49:00,0.85195,0.85195,0.8513,0.85135,386800000.0
2008-12-02 18:50:00,0.85135,0.8516,0.8512,0.8516,410000000.0
2008-12-02 18:51:00,0.8516,0.85165,0.851,0.851,392200000.0
2008-12-02 18:52:00,0.851,0.85145,0.85085,0.85105,369600000.0
2008-12-02 18:53:00,0.8511,0.8513,0.851,0.85125,405800000.0
2008-12-02 18:54:00,0.85125,0.8514,0.8512,0.8513,350800000.0
2008-12-02 18:55:00,0.8513,0.85135,0.8511,0.8511,403400000.0
2008-12-02 18:56:00,0.85115,0.8514,0.8511,0.8513,310800000.0
2008-12-02 18:57:00,0.85135,0.8516,0.8512,0.85145,302400000.0
2008-12-02 18:58:00,0.8515,0.85175,0.8514,0.85145,486000000.0
2008-12-02 18:59:00,0.85135,0.85145,0.85125,0.85125,362200001.0
2008-12-02 19:00:00,0.85125,0.8514,0.8512,0.8513,504200000.0
2008-12-02 19:01:00,0.85125,0.8514,0.8512,0.85135,603000000.0
2008-12-02 19:02:00,0.8513,0.8517,0.8512,0.85145,460500000.0
2008-12-02 19:03:00,0.85145,0.85145,0.85115,0.8512,586600000.0
2008-12-02 19:04:00,0.8512,0.8522,0.85115,0.852,476300000.0
2008-12-02 19:05:00,0.852,0.85245,0.85195,0.8521,534000000.0
2008-12-02 19:06:00,0.85215,0.85225,0.8518,0.85215,398200000.0
2008-12-02 19:07:00,0.85215,0.85215,0.8513,0.8513,520600001.0
2008-12-02 19:08:00,0.8513,0.85135,0.8511,0.85135,339400000.0
2008-12-02 19:09:00,0.85135,0.8514,0.8512,0.8513,234400000.0
2008-12-02 19:10:00,0.8513,0.85135,0.85085,0.851,422200000.0
2008-12-02 19:11:00,0.851,0.851,0.85055,0.85065,389800000.0
2008-12-02 19:12:00,0.8507,0.8507,0.85055,0.85065,239600000.0
2008-12-02 19:13:00,0.85065,0.85105,0.85065,0.8509,452200000.0
2008-12-02 19:14:00,0.85095,0.8513,0.8508,0.8508,302000000.0
2008-12-02 19:15:00,0.8509,0.8511,0.85075,0.851,270600000.0
2008-12-02 19:16:00,0.851,0.8512,0.85085,0.8511,357200000.0
2008-12-02 19:17:00,0.85115,0.8514,0.85105,0.8514,307800000.0
2008-12-02 19:18:00,0.85135,0.8514,0.8513,0.8513,140000000.0
2008-12-02 19:19:00,0.8513,0.8514,0.8511,0.8513,469600000.0
2008-12-02 19:20:00,0.8513,0.8513,0.85085,0.8509,379800000.0
2008-12-02 19:21:00,0.8509,0.8512,0.8507,0.85085,491800000.0
2008-12-02 19:22:00,0.85085,0.851,0.8507,0.8507,462600000.0
2008-12-02 19:23:00,0.85065,0.8507,0.85005,0.8503,326800000.0
2008-12-02 19:24:00,0.85035,0.8505,0.85035,0.85035,251800000.0
2008-12-02 19:25:00,0.85035,0.85055,0.85025,0.8504,314600000.0
2008-12-02 19:26:00,0.8504,0.85085,0.8504,0.8507,420800000.0
2008-12-02 19:27:00,0.8507,0.85075,0.8502,0.85025,542000000.0
2008-12-02 19:28:00,0.85025,0.85035,0.8497,0.85025,471800000.0
2008-12-02 19:29:00,0.85025,0.8503,0.85005,0.8501,164800000.0
2008-12-02 19:30:00,0.8501,0.85045,0.8501,0.8503,374600000.0
2008-12-02 19:31:00,0.8503,0.8503,0.85015,0.8503,184400000.0
2008-12-02 19:32:00,0.8503,0.85055,0.85025,0.85055,309800000.0
2008-12-02 19:33:00,0.85065,0.85085,0.8504,0.85055,366800000.0
2008-12-02 19:34:00,0.85055,0.85065,0.8505,0.85055,216400000.0
2008-12-02 19:35:00,0.85055,0.8507,0.85045,0.85055,423000000.0
2008-12-02 19:36:00,0.85055,0.85065,0.85055,0.85055,197800000.0
2008-12-02 19:37:00,0.85055,0.85085,0.85055,0.85085,96000000.0
2008-12-02 19:38:00,0.85085,0.8512,0.85085,0.85105,161000000.0
2008-12-02 19:39:00,0.85105,0.85135,0.85095,0.8512,367300000.0
2008-12-02 19:40:00,0.85115,0.85125,0.85085,0.8512,303000000.0
2008-12-02 19:41:00,0.8512,0.85125,0.8511,0.8512,417000000.0
2008-12-02 19:42:00,0.85125,0.8513,0.85125,0.85125,199400000.0
2008-12-02 19:43:00,0.85125,0.85125,0.8508,0.85115,221800000.0
2008-12-02 19:44:00,0.85115,0.8512,0.851,0.8511,234000000.0
2008-12-02 19:45:00,0.8511,0.85125,0.85085,0.85125,312800000.0
2008-12-02 19:46:00,0.85125,0.85155,0.851,0.8513,388000000.0
2008-12-02 19:47:00,0.8513,0.85185,0.8513,0.85185,265800000.0
2008-12-02 19:48:00,0.85185,0.8521,0.85185,0.8521,310400000.0
2008-12-02 19:49:00,0.852,0.85225,0.852,0.852,213600000.0
2008-12-02 19:50:00,0.85205,0.8522,0.85195,0.85195,233300000.0
2008-12-02 19:51:00,0.85205,0.85205,0.8517,0.85195,209000000.0
2008-12-02 19:52:00,0.85195,0.8526,0.85195,0.8524,430500000.0
2008-12-02 19:53:00,0.85245,0.853,0.85245,0.85275,362400000.0
2008-12-02 19:54:00,0.8528,0.853,0.85275,0.85295,295800000.0
2008-12-02 19:55:00,0.8529,0.85305,0.8529,0.8529,167900000.0
2008-12-02 19:56:00,0.85295,0.8531,0.85275,0.85295,278200000.0
2008-12-02 19:57:00,0.85295,0.85295,0.85225,0.8524,541600000.0
2008-12-02 19:58:00,0.8524,0.8528,0.85215,0.85255,428200000.0
2008-12-02 19:59:00,0.8525,0.85285,0.85235,0.85275,379200000.0
2008-12-02 20:00:00,0.85275,0.8528,0.8524,0.85255,408600000.0
2008-12-02 20:01:00,0.8525,0.85255,0.85225,0.8525,438600000.0
2008-12-02 20:02:00,0.8525,0.85265,0.85245,0.85255,125800000.0
2008-12-02 20:03:00,0.85255,0.85265,0.85225,0.85225,251400000.0
2008-12-02 20:04:00,0.85225,0.8524,0.8522,0.8523,173200000.0
2008-12-02 20:05:00,0.8523,0.85235,0.852,0.85205,156000000.0
2008-12-02 20:06:00,0.85205,0.85225,0.852,0.85225,307000000.0
2008-12-02 20:07:00,0.85225,0.85235,0.85215,0.8522,258200000.0
2008-12-02 20:08:00,0.8522,0.85225,0.852,0.852,207800000.0
2008-12-02 20:09:00,0.852,0.8523,0.852,0.85225,308200000.0
2008-12-02 20:10:00,0.8522,0.85225,0.85205,0.85215,174200000.0
2008-12-02 20:11:00,0.85205,0.85205,0.85175,0.8519,316400000.0
2008-12-02 20:12:00,0.85185,0.85205,0.85175,0.85175,434000000.0
2008-12-02 20:13:00,0.85175,0.852,0.85175,0.852,349800000.0
2008-12-02 20:14:00,0.852,0.8521,0.8513,0.85155,411800000.0
2008-12-02 20:15:00,0.8515,0.8515,0.85105,0.85115,370800000.0
2008-12-02 20:16:00,0.8512,0.8513,0.851,0.8512,465600000.0
2008-12-02 20:17:00,0.85115,0.8512,0.8511,0.8511,186800000.0
2008-12-02 20:18:00,0.8511,0.8513,0.851,0.8511,245400000.0
2008-12-02 20:19:00,0.85115,0.8514,0.8511,0.8511,438400000.0
2008-12-02 20:20:00,0.8511,0.85155,0.8511,0.8513,536200000.0
2008-12-02 20:21:00,0.8513,0.8514,0.85125,0.8513,253200000.0
2008-12-02 20:22:00,0.8513,0.8514,0.8513,0.8514,20800000.0
2008-12-02 20:23:00,0.85135,0.85155,0.8513,0.8515,180200000.0
2008-12-02 20:24:00,0.8515,0.8516,0.8514,0.8515,173200000.0
2008-12-02 20:25:00,0.85155,0.85175,0.85135,0.8515,315600000.0
2008-12-02 20:26:00,0.8515,0.8519,0.8515,0.8516,369400000.0
2008-12-02 20:27:00,0.8516,0.8516,0.8512,0.8513,299200000.0
2008-12-02 20:28:00,0.85135,0.8515,0.85135,0.8514,391200000.0
2008-12-02 20:29:00,0.8514,0.85165,0.8514,0.8515,386600000.0
2008-12-02 20:30:00,0.85145,0.8515,0.8511,0.8512,256000000.0
2008-12-02 20:31:00,0.85125,0.85135,0.8509,0.8512,396400000.0
2008-12-02 20:32:00,0.8512,0.8514,0.8511,0.8514,271200000.0
2008-12-02 20:33:00,0.85135,0.85155,0.8513,0.85155,262400000.0
2008-12-02 20:34:00,0.8515,0.85155,0.8514,0.85145,133400000.0
2008-12-02 20:35:00,0.85145,0.85175,0.85145,0.85155,369800000.0
2008-12-02 20:36:00,0.85155,0.85165,0.8514,0.8514,198000000.0
2008-12-02 20:37:00,0.8514,0.85165,0.85135,0.85135,368400000.0
2008-12-02 20:38:00,0.8514,0.8515,0.8514,0.85145,98800000.0
2008-12-02 20:39:00,0.85145,0.85145,0.8509,0.85115,328000000.0
2008-12-02 20:40:00,0.85115,0.85155,0.851,0.85135,417200000.0
2008-12-02 20:41:00,0.8514,0.8515,0.851,0.851,510800002.0
2008-12-02 20:42:00,0.851,0.8514,0.851,0.85135,553599997.0
2008-12-02 20:43:00,0.85135,0.85165,0.8513,0.8514,482000000.0
2008-12-02 20:44:00,0.8514,0.85145,0.85125,0.85135,448000000.0
2008-12-02 20:45:00,0.8514,0.8517,0.8513,0.8515,483000000.0
2008-12-02 20:46:00,0.85155,0.85165,0.85105,0.8511,366600000.0
2008-12-02 20:47:00,0.85105,0.8517,0.8508,0.85145,346600000.0
2008-12-02 20:48:00,0.8515,0.85165,0.8515,0.85165,374600000.0
2008-12-02 20:49:00,0.85165,0.8518,0.85165,0.8517,70200000.0
2008-12-02 20:50:00,0.8517,0.8517,0.8514,0.8517,380800000.0
2008-12-02 20:51:00,0.8517,0.85225,0.8517,0.85225,339800000.0
2008-12-02 20:52:00,0.85225,0.85225,0.8516,0.85185,431600000.0
2008-12-02 20:53:00,0.85185,0.8519,0.85145,0.85185,397000000.0
2008-12-02 20:54:00,0.85185,0.85205,0.8516,0.85195,536600000.0
2008-12-02 20:55:00,0.852,0.85225,0.85195,0.85215,227800000.0
2008-12-02 20:56:00,0.85215,0.85215,0.85175,0.85195,178000000.0
2008-12-02 20:57:00,0.85185,0.85195,0.85175,0.85195,136800000.0
2008-12-02 20:58:00,0.8519,0.85195,0.8519,0.8519,119600000.0
2008-12-02 20:59:00,0.8519,0.8521,0.8519,0.8521,67600000.0
2008-12-02 21:00:00,0.8521,0.8521,0.85195,0.852,208400000.0
2008-12-02 21:01:00,0.852,0.8522,0.8519,0.8521,400000000.0
2008-12-02 21:02:00,0.85205,0.85205,0.85195,0.852,174000000.0
2008-12-02 21:03:00,0.852,0.852,0.8519,0.85195,112600000.0
2008-12-02 21:04:00,0.8519,0.8527,0.8519,0.8526,292600000.0
2008-12-02 21:05:00,0.8526,0.85315,0.8526,0.8531,292500000.0
2008-12-02 21:06:00,0.8531,0.8533,0.853,0.85325,301000000.0
2008-12-02 21:07:00,0.85325,0.8536,0.85315,0.8536,385400000.0
2008-12-02 21:08:00,0.85355,0.85375,0.85335,0.85365,669000000.0
2008-12-02 21:09:00,0.85365,0.8538,0.8536,0.8538,318800000.0
2008-12-02 21:10:00,0.8538,0.85385,0.85365,0.8537,303400000.0
2008-12-02 21:11:00,0.8537,0.85375,0.85355,0.85365,197200000.0
2008-12-02 21:12:00,0.8536,0.8536,0.8533,0.85335,315200000.0
2008-12-02 21:13:00,0.85335,0.85345,0.8532,0.8533,443200000.0
2008-12-02 21:14:00,0.8533,0.8533,0.85305,0.8532,239600000.0
2008-12-02 21:15:00,0.8532,0.8532,0.85305,0.85305,268800000.0
2008-12-02 21:16:00,0.85305,0.8533,0.85305,0.8532,239000000.0
2008-12-02 21:17:00,0.85325,0.8536,0.85325,0.85335,230000000.0
2008-12-02 21:18:00,0.85335,0.85345,0.85315,0.8532,392000000.0
2008-12-02 21:19:00,0.8532,0.8533,0.85305,0.8531,264800000.0
2008-12-02 21:20:00,0.8531,0.8531,0.85215,0.8523,412200000.0
2008-12-02 21:21:00,0.85235,0.8528,0.85225,0.8525,273500000.0
2008-12-02 21:22:00,0.85245,0.8527,0.8523,0.85255,221000000.0
2008-12-02 21:23:00,0.85255,0.8526,0.85225,0.85245,217400000.0
2008-12-02 21:24:00,0.85245,0.85255,0.8523,0.85245,349600000.0
2008-12-02 21:25:00,0.8524,0.85245,0.8523,0.8523,340000000.0
2008-12-02 21:26:00,0.8523,0.85255,0.85225,0.85255,238400000.0
2008-12-02 21:27:00,0.85255,0.85265,0.8523,0.85245,387200000.0
2008-12-02 21:28:00,0.85245,0.85275,0.85245,0.8527,512400000.0
2008-12-02 21:29:00,0.85265,0.8529,0.85265,0.8529,376000000.0
2008-12-02 21:30:00,0.85295,0.8533,0.8529,0.85315,504000000.0
2008-12-02 21:31:00,0.8532,0.8532,0.85275,0.85305,333600000.0
2008-12-02 21:32:00,0.85315,0.85345,0.85305,0.85335,335200000.0
2008-12-02 21:33:00,0.85335,0.85365,0.8533,0.85335,485600000.0
2008-12-02 21:34:00,0.8534,0.85345,0.85315,0.85315,288400000.0
2008-12-02 21:35:00,0.85315,0.8532,0.8529,0.85295,380600000.0
2008-12-02 21:36:00,0.85295,0.85315,0.85295,0.853,450800000.0
2008-12-02 21:37:00,0.853,0.85325,0.85295,0.85325,236600000.0
2008-12-02 21:38:00,0.85335,0.85345,0.85305,0.8533,552800000.0
2008-12-02 21:39:00,0.85325,0.8533,0.8531,0.85325,561600000.0
2008-12-02 21:40:00,0.8532,0.85335,0.8531,0.85315,461800000.0
2008-12-02 21:41:00,0.85315,0.8537,0.85305,0.8531,530400000.0
2008-12-02 21:42:00,0.8532,0.8532,0.8529,0.85315,432000000.0
2008-12-02 21:43:00,0.85315,0.85315,0.85295,0.853,391800000.0
2008-12-02 21:44:00,0.85295,0.85305,0.8528,0.85295,337200000.0
2008-12-02 21:45:00,0.85295,0.853,0.8529,0.85295,140800000.0
2008-12-02 21:46:00,0.85295,0.85315,0.85285,0.853,338200000.0
2008-12-02 21:47:00,0.853,0.853,0.85285,0.85285,223200000.0
2008-12-02 21:48:00,0.85285,0.8531,0.85275,0.85295,330800000.0
2008-12-02 21:49:00,0.85295,0.85315,0.8529,0.85315,382200000.0
2008-12-02 21:50:00,0.85315,0.8533,0.8528,0.8533,341600000.0
2008-12-02 21:51:00,0.8533,0.8537,0.85265,0.8527,474600000.0
2008-12-02 21:52:00,0.8527,0.8528,0.8525,0.85265,517200000.0
2008-12-02 21:53:00,0.8527,0.8537,0.8527,0.8536,464600000.0
2008-12-02 21:54:00,0.85355,0.85355,0.8534,0.8535,212400000.0
2008-12-02 21:55:00,0.8535,0.85365,0.8534,0.8535,437600000.0
2008-12-02 21:56:00,0.8535,0.85355,0.8535,0.85355,370200000.0
2008-12-02 21:57:00,0.8536,0.85385,0.8535,0.85385,422600000.0
2008-12-02 21:58:00,0.85385,0.8539,0.85375,0.85375,280200000.0
2008-12-02 21:59:00,0.85375,0.8539,0.8535,0.85355,525600000.0
2008-12-02 22:00:00,0.8535,0.85385,0.8535,0.8538,303800000.0
2008-12-02 22:01:00,0.85375,0.85375,0.8536,0.8536,150000000.0
2008-12-02 22:02:00,0.8536,0.8538,0.85355,0.85375,151800000.0
2008-12-02 22:03:00,0.8537,0.85375,0.85365,0.8537,100800000.0
2008-12-02 22:04:00,0.8537,0.8539,0.85365,0.85365,215400000.0
2008-12-02 22:05:00,0.8537,0.8539,0.85345,0.85375,333600000.0
2008-12-02 22:06:00,0.85375,0.85375,0.8534,0.85355,466399996.0
2008-12-02 22:07:00,0.85355,0.8536,0.8534,0.8536,180200000.0
2008-12-02 22:08:00,0.8536,0.85375,0.8536,0.8537,51200000.0
2008-12-02 22:09:00,0.85365,0.85365,0.8536,0.8536,49400000.0
2008-12-02 22:10:00,0.8536,0.8536,0.8536,0.8536,82800000.0
2008-12-02 22:11:00,0.8536,0.8536,0.85335,0.8534,319600000.0
2008-12-02 22:12:00,0.8534,0.8537,0.85335,0.8535,277200000.0
2008-12-02 22:13:00,0.8535,0.85355,0.8534,0.85355,143200000.0
2008-12-02 22:14:00,0.85355,0.85355,0.85335,0.85355,142000000.0
2008-12-02 22:15:00,0.8535,0.85385,0.85335,0.85385,201600000.0
2008-12-02 22:16:00,0.8538,0.8538,0.8535,0.85355,221400000.0
2008-12-02 22:17:00,0.85355,0.85375,0.85325,0.85335,415000001.0
2008-12-02 22:18:00,0.85335,0.85335,0.85325,0.8533,178400000.0
2008-12-02 22:19:00,0.8533,0.85345,0.8532,0.8532,143600000.0
2008-12-02 22:20:00,0.8533,0.8533,0.8528,0.85285,142600000.0
2008-12-02 22:21:00,0.85285,0.85305,0.85285,0.853,173200000.0
2008-12-02 22:22:00,0.853,0.8531,0.853,0.8531,176600000.0
2008-12-02 22:23:00,0.8531,0.85375,0.8531,0.85355,285800000.0
2008-12-02 22:24:00,0.85355,0.85375,0.85305,0.85325,242200000.0
2008-12-02 22:25:00,0.8533,0.85345,0.8532,0.8533,186400000.0
2008-12-02 22:26:00,0.8533,0.85345,0.85325,0.85335,213200000.0
2008-12-02 22:27:00,0.85335,0.85335,0.85275,0.85315,166800000.0
2008-12-02 22:28:00,0.85315,0.85335,0.853,0.85315,170400000.0
2008-12-02 22:29:00,0.85315,0.85335,0.8528,0.8528,283800000.0
2008-12-02 22:30:00,0.85285,0.85315,0.85275,0.85285,257800000.0
2008-12-02 22:31:00,0.85285,0.85335,0.8528,0.85335,246400000.0
2008-12-02 22:32:00,0.85335,0.85335,0.85315,0.8533,84200000.0
2008-12-02 22:33:00,0.8533,0.8533,0.85295,0.85305,189600000.0
2008-12-02 22:34:00,0.853,0.8532,0.8527,0.8529,222600000.0
2008-12-02 22:35:00,0.8529,0.8532,0.8528,0.8528,256800000.0
2008-12-02 22:36:00,0.85285,0.85295,0.85275,0.85275,167200000.0
2008-12-02 22:37:00,0.85275,0.8528,0.8526,0.8526,188000000.0
2008-12-02 22:38:00,0.8526,0.85295,0.8526,0.8529,44400000.0
2008-12-02 22:39:00,0.8529,0.8529,0.8526,0.8526,204900000.0
2008-12-02 22:40:00,0.8526,0.85275,0.8526,0.8527,176400000.0
2008-12-02 22:41:00,0.8528,0.8531,0.8527,0.8531,148600000.0
2008-12-02 22:42:00,0.8531,0.8534,0.85295,0.85295,138200000.0
2008-12-02 22:43:00,0.85295,0.85295,0.8527,0.8528,202200000.0
2008-12-02 22:44:00,0.8528,0.8529,0.8527,0.8528,118800000.0
2008-12-02 22:45:00,0.8528,0.8531,0.8528,0.8531,99000000.0
2008-12-02 22:46:00,0.8531,0.8531,0.85295,0.853,107800000.0
2008-12-02 22:47:00,0.853,0.853,0.8527,0.8527,150800000.0
2008-12-02 22:48:00,0.8527,0.85285,0.8527,0.8528,130400000.0
2008-12-02 22:49:00,0.85285,0.85285,0.85265,0.8527,112000000.0
2008-12-02 22:50:00,0.8526,0.8528,0.8526,0.8528,128200000.0
2008-12-02 22:51:00,0.8528,0.85295,0.8527,0.8528,174600000.0
2008-12-02 22:52:00,0.8529,0.853,0.8528,0.853,151800000.0
2008-12-02 22:53:00,0.853,0.8533,0.853,0.85325,84400000.0
2008-12-02 22:54:00,0.85325,0.8533,0.85315,0.85325,206400000.0
2008-12-02 22:55:00,0.8532,0.85335,0.85305,0.85315,187400000.0
2008-12-02 22:56:00,0.85315,0.85315,0.85305,0.85305,111400000.0
2008-12-02 22:57:00,0.85305,0.85315,0.853,0.853,136000000.0
2008-12-02 22:58:00,0.853,0.853,0.8527,0.8528,171600000.0
2008-12-02 22:59:00,0.8528,0.8528,0.85275,0.85275,61200000.0
2008-12-02 23:00:00,0.85275,0.85275,0.85265,0.85275,117400000.0
2008-12-02 23:01:00,0.8528,0.8529,0.85275,0.8529,52200000.0
2008-12-02 23:02:00,0.85305,0.85315,0.8528,0.85305,101800000.0
2008-12-02 23:03:00,0.85305,0.8532,0.853,0.8532,93600000.0
2008-12-02 23:04:00,0.8532,0.85345,0.8531,0.8532,101000000.0
2008-12-02 23:05:00,0.8532,0.8535,0.85315,0.8534,168400000.0
2008-12-02 23:06:00,0.8533,0.8534,0.8533,0.85335,185600000.0
2008-12-02 23:07:00,0.85335,0.8534,0.85325,0.85325,142800000.0
2008-12-02 23:08:00,0.85325,0.8533,0.8531,0.85325,167000000.0
2008-12-02 23:09:00,0.85325,0.8533,0.8528,0.8528,103600000.0
2008-12-02 23:10:00,0.85285,0.85295,0.8523,0.85255,229900000.0
2008-12-02 23:11:00,0.85255,0.8527,0.85245,0.85245,296600000.0
2008-12-02 23:12:00,0.8525,0.85255,0.8525,0.8525,118400000.0
2008-12-02 23:13:00,0.85245,0.85245,0.8523,0.85245,53600000.0
2008-12-02 23:14:00,0.85245,0.8525,0.85235,0.8525,157600000.0
2008-12-02 23:15:00,0.8525,0.85255,0.8524,0.8525,144400000.0
2008-12-02 23:16:00,0.8525,0.85285,0.85245,0.85285,189600000.0
2008-12-02 23:17:00,0.8528,0.85285,0.85275,0.85285,146000000.0
2008-12-02 23:18:00,0.8529,0.85295,0.8528,0.85285,172200000.0
2008-12-02 23:19:00,0.85285,0.8529,0.85265,0.85265,90800000.0
2008-12-02 23:20:00,0.8527,0.85285,0.85265,0.85275,126400000.0
2008-12-02 23:21:00,0.85285,0.85295,0.8526,0.85275,153600000.0
2008-12-02 23:22:00,0.85275,0.8529,0.85265,0.8528,211200000.0
2008-12-02 23:23:00,0.8528,0.8529,0.85275,0.8528,79000000.0
2008-12-02 23:24:00,0.8528,0.853,0.85275,0.853,84000000.0
2008-12-02 23:25:00,0.853,0.8532,0.85285,0.853,175400000.0
2008-12-02 23:26:00,0.853,0.85315,0.8529,0.85315,100600000.0
2008-12-02 23:27:00,0.85315,0.8532,0.853,0.8531,100000000.0
2008-12-02 23:28:00,0.8531,0.85325,0.853,0.853,154200000.0
2008-12-02 23:29:00,0.853,0.8532,0.8529,0.85295,71200000.0
2008-12-02 23:30:00,0.8531,0.8531,0.8528,0.85285,103000000.0
2008-12-02 23:31:00,0.85285,0.8531,0.85285,0.853,221200000.0
2008-12-02 23:32:00,0.85305,0.8532,0.85295,0.85315,144600000.0
2008-12-02 23:33:00,0.85305,0.85335,0.85305,0.85325,107600000.0
2008-12-02 23:34:00,0.8532,0.8532,0.8529,0.853,358999998.0
2008-12-02 23:35:00,0.85295,0.85305,0.8528,0.8528,79800000.0
2008-12-02 23:36:00,0.85285,0.8529,0.8528,0.8528,26400000.0
2008-12-02 23:37:00,0.85275,0.85285,0.85275,0.8528,13800000.0
2008-12-02 23:38:00,0.85265,0.8527,0.85255,0.8526,70000000.0
2008-12-02 23:39:00,0.8526,0.8526,0.85245,0.85255,80000000.0
2008-12-02 23:40:00,0.85255,0.8527,0.85245,0.8527,114200000.0
2008-12-02 23:41:00,0.85275,0.85285,0.85245,0.85255,223400000.0
2008-12-02 23:42:00,0.8525,0.8528,0.8525,0.85275,151600000.0
2008-12-02 23:43:00,0.8527,0.8528,0.8526,0.8526,127400000.0
2008-12-02 23:44:00,0.8526,0.8526,0.85255,0.8526,32000000.0
2008-12-02 23:45:00,0.85255,0.85275,0.85255,0.85275,147000000.0
2008-12-02 23:46:00,0.85275,0.85275,0.85265,0.85265,5800000.0
2008-12-02 23:47:00,0.8527,0.85275,0.85265,0.85265,34000000.0
2008-12-02 23:48:00,0.8526,0.85265,0.85255,0.85255,28000000.0
2008-12-02 23:49:00,0.85265,0.85265,0.85265,0.85265,41200000.0
2008-12-02 23:50:00,0.85265,0.85285,0.85265,0.8528,162800000.0
2008-12-02 23:51:00,0.85285,0.8529,0.8528,0.8529,72800000.0
2008-12-02 23:52:00,0.85285,0.853,0.85275,0.85285,128800000.0
2008-12-02 23:53:00,0.85275,0.85295,0.85275,0.85285,30800000.0
2008-12-02 23:54:00,0.8529,0.85315,0.85285,0.8531,37200000.0
2008-12-02 23:55:00,0.85315,0.85335,0.8531,0.85335,134200000.0
2008-12-02 23:56:00,0.8534,0.85355,0.8534,0.85345,58800000.0
2008-12-02 23:57:00,0.8535,0.8537,0.85345,0.85345,101800000.0
2008-12-02 23:58:00,0.85335,0.8535,0.85325,0.8533,123800000.0
2008-12-02 23:59:00,0.85325,0.85325,0.8514,0.85195,112200000.0
2008-12-03 00:00:00,0.8521,0.85225,0.85205,0.85215,34800000.0
2008-12-03 00:01:00,0.8522,0.85245,0.85205,0.85205,55400000.0
2008-12-03 00:02:00,0.8522,0.85275,0.8522,0.85265,56200000.0
2008-12-03 00:03:00,0.85255,0.8526,0.8525,0.8525,22200000.0
2008-12-03 00:04:00,0.85255,0.8529,0.8525,0.85285,47600000.0
2008-12-03 00:05:00,0.8526,0.8529,0.85245,0.85245,33000000.0
2008-12-03 00:06:00,0.8525,0.8525,0.85235,0.85235,7400000.0
2008-12-03 00:07:00,0.85245,0.85245,0.85235,0.85235,10600000.0
2008-12-03 00:08:00,0.85235,0.85255,0.852,0.85235,38000000.0
2008-12-03 00:09:00,0.85245,0.8528,0.85235,0.8528,15800000.0
2008-12-03 00:10:00,0.8528,0.8528,0.8523,0.8523,368799998.0
2008-12-03 00:11:00,0.85235,0.85235,0.8523,0.8523,108200000.0
2008-12-03 00:12:00,0.8522,0.8523,0.85195,0.85195,257200000.0
2008-12-03 00:13:00,0.85205,0.8521,0.8519,0.85195,97000000.0
2008-12-03 00:14:00,0.85195,0.85205,0.85195,0.852,43600000.0
2008-12-03 00:15:00,0.85205,0.85205,0.852,0.85205,42800000.0
2008-12-03 00:16:00,0.85225,0.85225,0.852,0.852,91000002.0
2008-12-03 00:17:00,0.8521,0.85225,0.8521,0.8522,24800000.0
2008-12-03 00:18:00,0.8522,0.8522,0.852,0.852,150800001.0
2008-12-03 00:19:00,0.852,0.85215,0.852,0.852,56400001.0
2008-12-03 00:20:00,0.85215,0.8526,0.85195,0.85225,25800000.0
2008-12-03 00:21:00,0.85211,0.85211,0.85186,0.85197,94600000.0
2008-12-03 00:22:00,0.85225,0.85225,0.8521,0.85215,55600000.0
2008-12-03 00:23:00,0.8521,0.85215,0.8521,0.8521,78600000.0
2008-12-03 00:24:00,0.8521,0.85215,0.8521,0.85215,106399999.0
2008-12-03 00:25:00,0.85215,0.8522,0.85215,0.8522,47600000.0
2008-12-03 00:26:00,0.8522,0.8522,0.85215,0.85215,15600000.0
2008-12-03 00:27:00,0.85215,0.8525,0.85215,0.85235,18800000.0
2008-12-03 00:28:00,0.85245,0.853,0.85245,0.8528,113400000.0
2008-12-03 00:29:00,0.8527,0.85285,0.85265,0.85285,68400000.0
2008-12-03 00:30:00,0.8529,0.8529,0.8527,0.8527,13000000.0
2008-12-03 00:31:00,0.8527,0.8528,0.8526,0.8526,120400000.0
2008-12-03 00:32:00,0.8526,0.8527,0.8525,0.8526,80400000.0
2008-12-03 00:33:00,0.85265,0.85265,0.85255,0.85255,82800000.0
2008-12-03 00:34:00,0.85255,0.85255,0.8525,0.85255,17600000.0
2008-12-03 00:35:00,0.85265,0.85265,0.85265,0.85265,2000000.0
2008-12-03 00:36:00,0.85265,0.85265,0.8523,0.8523,15600000.0
2008-12-03 00:37:00,0.85235,0.8527,0.85235,0.8527,19600000.0
2008-12-03 00:38:00,0.8525,0.85265,0.8525,0.8525,49000000.0
2008-12-03 00:39:00,0.8525,0.8525,0.85235,0.85235,13400000.0
2008-12-03 00:40:00,0.85225,0.85225,0.85215,0.85215,32400000.0
2008-12-03 00:41:00,0.85215,0.8523,0.852,0.8523,97000000.0
2008-12-03 00:42:00,0.8524,0.85245,0.8524,0.8524,15400000.0
2008-12-03 00:43:00,0.8524,0.85245,0.8523,0.85235,42200000.0
2008-12-03 00:44:00,0.85225,0.8524,0.85225,0.85225,46800000.0
2008-12-03 00:45:00,0.85225,0.85225,0.8522,0.85225,13600000.0
2008-12-03 00:46:00,0.85225,0.85225,0.85215,0.85215,19400000.0
2008-12-03 00:47:00,0.8522,0.85225,0.8521,0.85225,50800000.0
2008-12-03 00:48:00,0.85235,0.85235,0.8521,0.8523,11200000.0
2008-12-03 00:49:00,0.85205,0.8524,0.85205,0.8524,15400000.0
2008-12-03 00:50:00,0.8524,0.8524,0.85215,0.85235,22000000.0
2008-12-03 00:51:00,0.85235,0.8525,0.85225,0.85245,106000000.0
2008-12-03 00:52:00,0.85245,0.8525,0.85225,0.85225,76200000.0
2008-12-03 00:53:00,0.8523,0.8524,0.852,0.85225,30000000.0
2008-12-03 00:54:00,0.85225,0.85235,0.8521,0.85235,19200000.0
2008-12-03 00:55:00,0.85235,0.85255,0.85235,0.85245,66400000.0
2008-12-03 00:56:00,0.8526,0.8526,0.85235,0.85255,39000000.0
2008-12-03 00:57:00,0.85255,0.85255,0.85235,0.85255,31400000.0
2008-12-03 00:58:00,0.85255,0.8526,0.8525,0.8525,15200000.0
2008-12-03 00:59:00,0.8525,0.85275,0.8524,0.85265,17600000.0
2008-12-03 01:00:00,0.85275,0.85295,0.8525,0.8529,86000000.0
2008-12-03 01:01:00,0.8529,0.8529,0.8524,0.8525,44600000.0
2008-12-03 01:02:00,0.8525,0.85265,0.85225,0.8523,58000000.0
2008-12-03 01:03:00,0.85225,0.85225,0.85195,0.8522,96200000.0
2008-12-03 01:04:00,0.85215,0.85245,0.85215,0.85245,174600000.0
2008-12-03 01:05:00,0.8525,0.8525,0.852,0.85205,75400000.0
2008-12-03 01:06:00,0.85205,0.85205,0.8518,0.85195,51200000.0
2008-12-03 01:07:00,0.85205,0.85205,0.85175,0.852,96400000.0
2008-12-03 01:08:00,0.85205,0.85255,0.85205,0.8525,170000000.0
2008-12-03 01:09:00,0.8525,0.8525,0.852,0.85245,94000000.0
2008-12-03 01:10:00,0.85245,0.8525,0.85195,0.8524,86600000.0
2008-12-03 01:11:00,0.8524,0.8524,0.85225,0.8524,19200000.0
2008-12-03 01:12:00,0.85245,0.85245,0.8523,0.85235,46400000.0
2008-12-03 01:13:00,0.85245,0.85245,0.85225,0.8524,45600000.0
2008-12-03 01:14:00,0.85245,0.8525,0.8524,0.8525,47200000.0
2008-12-03 01:15:00,0.8525,0.8525,0.8524,0.8524,14000000.0
2008-12-03 01:16:00,0.8524,0.8524,0.8522,0.85235,31000000.0
2008-12-03 01:17:00,0.8524,0.8524,0.85235,0.85235,24000000.0
2008-12-03 01:18:00,0.8524,0.8524,0.8524,0.8524,4000000.0
2008-12-03 01:19:00,0.8523,0.8525,0.8522,0.8524,69800000.0
2008-12-03 01:20:00,0.8524,0.8525,0.85225,0.8525,69200000.0
2008-12-03 01:21:00,0.8524,0.85255,0.85225,0.8523,365600000.0
2008-12-03 01:22:00,0.85225,0.85245,0.8521,0.8522,166199999.0
2008-12-03 01:23:00,0.85225,0.8523,0.8522,0.8522,45800000.0
2008-12-03 01:24:00,0.85225,0.8524,0.8518,0.8518,135800000.0
2008-12-03 01:25:00,0.85175,0.8519,0.8517,0.8519,143400000.0
2008-12-03 01:26:00,0.8518,0.8519,0.8518,0.8519,30000000.0
2008-12-03 01:27:00,0.8518,0.8519,0.8518,0.8519,17200000.0
2008-12-03 01:28:00,0.8519,0.852,0.8518,0.8518,26000000.0
2008-12-03 01:29:00,0.8518,0.85205,0.8518,0.85205,34800000.0
2008-12-03 01:30:00,0.85205,0.8521,0.8518,0.85195,102000000.0
2008-12-03 01:31:00,0.85195,0.85205,0.85185,0.85205,63400000.0
2008-12-03 01:32:00,0.85215,0.85215,0.85215,0.85215,2000000.0
2008-12-03 01:33:00,0.8521,0.8521,0.8521,0.8521,2000000.0
2008-12-03 01:34:00,0.8521,0.8522,0.8521,0.8522,45600000.0
2008-12-03 01:35:00,0.85215,0.85275,0.8521,0.85255,218800000.0
2008-12-03 01:36:00,0.85255,0.853,0.8525,0.8526,387800001.0
2008-12-03 01:37:00,0.8526,0.85295,0.8526,0.85295,274600001.0
2008-12-03 01:38:00,0.8528,0.85295,0.8526,0.8527,352200001.0
2008-12-03 01:39:00,0.8527,0.85295,0.8527,0.85295,185000000.0
2008-12-03 01:40:00,0.85295,0.85325,0.8523,0.85265,322400000.0
2008-12-03 01:41:00,0.85265,0.85305,0.85255,0.85285,181200000.0
2008-12-03 01:42:00,0.8528,0.85315,0.85245,0.8529,258800000.0
2008-12-03 01:43:00,0.85295,0.8532,0.8525,0.85315,241600000.0
2008-12-03 01:44:00,0.85325,0.8534,0.8527,0.8527,265800000.0
2008-12-03 01:45:00,0.8527,0.8528,0.8527,0.8528,178200000.0
2008-12-03 01:46:00,0.8528,0.85305,0.8528,0.85305,226200000.0
2008-12-03 01:47:00,0.853,0.8531,0.8527,0.85275,281200000.0
2008-12-03 01:48:00,0.85275,0.85275,0.8527,0.8527,173800000.0
2008-12-03 01:49:00,0.8527,0.8527,0.8526,0.8527,163600000.0
2008-12-03 01:50:00,0.8527,0.8527,0.8527,0.8527,49200000.0
2008-12-03 01:51:00,0.8527,0.85275,0.8527,0.8527,134800000.0
2008-12-03 01:52:00,0.8527,0.85285,0.8527,0.85285,197400000.0
2008-12-03 01:53:00,0.85285,0.85285,0.8527,0.8528,216000000.0
2008-12-03 01:54:00,0.8528,0.8528,0.85225,0.8527,253400000.0
2008-12-03 01:55:00,0.8527,0.8528,0.8527,0.8527,173000000.0
2008-12-03 01:56:00,0.8527,0.85285,0.8526,0.8527,480600000.0
2008-12-03 01:57:00,0.8527,0.8527,0.8527,0.8527,73800000.0
2008-12-03 01:58:00,0.8527,0.8529,0.85265,0.8527,200600000.0
2008-12-03 01:59:00,0.8527,0.8527,0.8526,0.8527,228600000.0
2008-12-03 02:00:00,0.8527,0.8528,0.8527,0.8527,134800000.0
2008-12-03 02:01:00,0.85275,0.8528,0.8527,0.8527,149200000.0
2008-12-03 02:02:00,0.8527,0.8527,0.8527,0.8527,65600000.0
2008-12-03 02:03:00,0.8527,0.85275,0.85255,0.8527,66400000.0
2008-12-03 02:04:00,0.85279,0.8528,0.8525,0.8526,188800000.0
2008-12-03 02:05:00,0.85275,0.85275,0.85255,0.85255,25000000.0
2008-12-03 02:06:00,0.85265,0.85265,0.85255,0.85255,39800000.0
2008-12-03 02:07:00,0.85265,0.85315,0.8525,0.8531,154800000.0
2008-12-03 02:08:00,0.8532,0.85345,0.85315,0.85315,70200000.0
2008-12-03 02:09:00,0.85315,0.85325,0.8531,0.8531,317400000.0
2008-12-03 02:10:00,0.85315,0.85315,0.85305,0.8531,208399999.0
2008-12-03 02:11:00,0.8531,0.8534,0.85305,0.85305,98000000.0
2008-12-03 02:12:00,0.8531,0.8536,0.8529,0.8532,200600000.0
2008-12-03 02:13:00,0.85335,0.8535,0.85325,0.85335,74400000.0
2008-12-03 02:14:00,0.85335,0.8537,0.85335,0.8536,173800000.0
2008-12-03 02:15:00,0.85365,0.85365,0.85315,0.85335,98800000.0
2008-12-03 02:16:00,0.8533,0.85335,0.8527,0.85285,96800000.0
2008-12-03 02:17:00,0.85285,0.85305,0.85285,0.853,93200000.0
2008-12-03 02:18:00,0.85305,0.85315,0.853,0.8531,39400000.0
2008-12-03 02:19:00,0.8532,0.8533,0.85305,0.8533,99400000.0
2008-12-03 02:20:00,0.85325,0.8534,0.8531,0.85325,87200000.0
2008-12-03 02:21:00,0.8531,0.85335,0.8531,0.85325,78800000.0
2008-12-03 02:22:00,0.85325,0.8533,0.85315,0.8533,54000000.0
2008-12-03 02:23:00,0.85325,0.8534,0.8532,0.8533,34000000.0
2008-12-03 02:24:00,0.8534,0.85345,0.85325,0.85335,63200000.0
2008-12-03 02:25:00,0.8534,0.8534,0.85325,0.85325,40800000.0
2008-12-03 02:26:00,0.8532,0.85325,0.8531,0.85325,247400000.0
2008-12-03 02:27:00,0.8532,0.85345,0.85315,0.8534,286600000.0
2008-12-03 02:28:00,0.85345,0.8536,0.8533,0.8533,607799990.0
2008-12-03 02:29:00,0.8533,0.8533,0.8532,0.8533,163200000.0
2008-12-03 02:30:00,0.8533,0.8533,0.85295,0.85305,130800000.0
2008-12-03 02:31:00,0.85305,0.85305,0.8528,0.8529,49200000.0
2008-12-03 02:32:00,0.8529,0.85295,0.85285,0.85295,26800000.0
2008-12-03 02:33:00,0.8529,0.8529,0.85225,0.85235,212400000.0
2008-12-03 02:34:00,0.85235,0.85255,0.8522,0.85245,121400000.0
2008-12-03 02:35:00,0.85245,0.85245,0.8522,0.8524,89400000.0
2008-12-03 02:36:00,0.8524,0.85265,0.85225,0.8523,255200000.0
2008-12-03 02:37:00,0.8523,0.85275,0.8523,0.85265,161800000.0
2008-12-03 02:38:00,0.8527,0.8527,0.8524,0.85255,42000000.0
2008-12-03 02:39:00,0.85255,0.8526,0.85245,0.8525,41800000.0
2008-12-03 02:40:00,0.85255,0.8526,0.8525,0.8526,61200000.0
2008-12-03 02:41:00,0.85255,0.85265,0.85255,0.85265,29400000.0
2008-12-03 02:42:00,0.85275,0.85275,0.85265,0.85265,31600000.0
2008-12-03 02:43:00,0.8527,0.8527,0.85265,0.8527,23600000.0
2008-12-03 02:44:00,0.8527,0.85285,0.8527,0.85275,38800000.0
2008-12-03 02:45:00,0.85275,0.85275,0.85265,0.85265,41600000.0
2008-12-03 02:46:00,0.85255,0.85255,0.85235,0.85235,101000000.0
2008-12-03 02:47:00,0.8524,0.85245,0.85225,0.85245,73200000.0
2008-12-03 02:48:00,0.85245,0.85265,0.8524,0.85255,133600000.0
2008-12-03 02:49:00,0.8525,0.8525,0.85235,0.8524,61400000.0
2008-12-03 02:50:00,0.85245,0.8525,0.85235,0.8525,51400000.0
2008-12-03 02:51:00,0.8526,0.85265,0.8525,0.85255,51000000.0
2008-12-03 02:52:00,0.8526,0.8526,0.8523,0.8524,126000000.0
2008-12-03 02:53:00,0.8523,0.8525,0.8523,0.85245,64652000.0
2008-12-03 02:54:00,0.85245,0.8527,0.85245,0.85245,81264000.0
2008-12-03 02:55:00,0.85245,0.8525,0.85245,0.85245,28452000.0
2008-12-03 02:56:00,0.85245,0.8525,0.85245,0.8525,14348000.0
2008-12-03 02:57:00,0.85255,0.85265,0.85245,0.85255,83916000.0
2008-12-03 02:58:00,0.85255,0.85295,0.85255,0.8528,109800000.0
2008-12-03 02:59:00,0.8528,0.85295,0.8525,0.8525,95004000.0
2008-12-03 03:00:00,0.85255,0.853,0.8525,0.8525,95600000.0
2008-12-03 03:01:00,0.8527,0.85275,0.85265,0.85275,29800000.0
2008-12-03 03:02:00,0.85275,0.8528,0.85275,0.85275,10000000.0
2008-12-03 03:03:00,0.8528,0.8528,0.8527,0.8528,45600000.0
2008-12-03 03:04:00,0.85275,0.85275,0.8527,0.8527,38200000.0
2008-12-03 03:05:00,0.85275,0.8529,0.8527,0.85285,43800000.0
2008-12-03 03:06:00,0.85295,0.853,0.85285,0.85285,16800000.0
2008-12-03 03:07:00,0.8529,0.85295,0.8527,0.8528,49200000.0
2008-12-03 03:08:00,0.85285,0.85305,0.85285,0.8529,57800000.0
2008-12-03 03:09:00,0.85295,0.85315,0.8528,0.85285,64600000.0
2008-12-03 03:10:00,0.85285,0.8529,0.8528,0.8529,22000000.0
2008-12-03 03:11:00,0.8529,0.8529,0.85285,0.85285,5600000.0
2008-12-03 03:12:00,0.8528,0.8528,0.8527,0.8527,50800000.0
2008-12-03 03:13:00,0.8527,0.85275,0.8527,0.8527,57800000.0
2008-12-03 03:14:00,0.8527,0.85275,0.8527,0.85275,10600000.0
2008-12-03 03:15:00,0.8527,0.85275,0.8527,0.8527,41200000.0
2008-12-03 03:16:00,0.8528,0.8528,0.8527,0.8528,32800000.0
2008-12-03 03:17:00,0.8528,0.8528,0.8527,0.8527,82800000.0
2008-12-03 03:18:00,0.8527,0.8528,0.8527,0.8528,58800000.0
2008-12-03 03:19:00,0.8528,0.85295,0.8527,0.8528,69400000.0
2008-12-03 03:20:00,0.85275,0.85275,0.85275,0.85275,8400000.0
2008-12-03 03:21:00,0.85275,0.85275,0.8527,0.8527,21800000.0
2008-12-03 03:22:00,0.8527,0.8527,0.8527,0.8527,25000000.0
2008-12-03 03:23:00,0.85275,0.85285,0.85275,0.85285,8400000.0
2008-12-03 03:24:00,0.85285,0.853,0.85275,0.85285,70000000.0
2008-12-03 03:25:00,0.8529,0.8529,0.8528,0.85285,16800000.0
2008-12-03 03:26:00,0.85285,0.85295,0.8528,0.85295,28000000.0
2008-12-03 03:27:00,0.853,0.853,0.85285,0.853,48200000.0
2008-12-03 03:28:00,0.85295,0.8531,0.85285,0.85295,52400000.0
2008-12-03 03:29:00,0.853,0.853,0.85275,0.8528,71800000.0
2008-12-03 03:30:00,0.85275,0.8529,0.8527,0.8529,133800000.0
2008-12-03 03:31:00,0.85285,0.8529,0.8528,0.85285,55200000.0
2008-12-03 03:32:00,0.85295,0.8532,0.85295,0.8532,76000000.0
2008-12-03 03:33:00,0.8532,0.85345,0.8532,0.8534,104800000.0
2008-12-03 03:34:00,0.85335,0.85345,0.8533,0.85345,121000000.0
2008-12-03 03:35:00,0.8534,0.85345,0.85335,0.85345,73600000.0
2008-12-03 03:36:00,0.85345,0.85365,0.85345,0.8536,162800000.0
2008-12-03 03:37:00,0.8536,0.85365,0.8535,0.85365,44200000.0
2008-12-03 03:38:00,0.85345,0.85365,0.85345,0.8536,89400000.0
2008-12-03 03:39:00,0.8536,0.85375,0.85335,0.85345,72000000.0
2008-12-03 03:40:00,0.85335,0.8536,0.85335,0.8534,130400000.0
2008-12-03 03:41:00,0.8534,0.8534,0.8533,0.8533,111599998.0
2008-12-03 03:42:00,0.8533,0.8533,0.85305,0.8532,169600000.0
2008-12-03 03:43:00,0.85325,0.8534,0.8531,0.85335,88400000.0
2008-12-03 03:44:00,0.85335,0.85375,0.8533,0.8533,219500000.0
2008-12-03 03:45:00,0.8533,0.8533,0.853,0.853,39800000.0
2008-12-03 03:46:00,0.853,0.853,0.85275,0.8529,138200000.0
2008-12-03 03:47:00,0.85305,0.8531,0.8529,0.8529,88200000.0
2008-12-03 03:48:00,0.8529,0.8529,0.8527,0.8528,91200000.0
2008-12-03 03:49:00,0.85285,0.8529,0.8527,0.8527,73400000.0
2008-12-03 03:50:00,0.8527,0.8529,0.8521,0.8526,149200000.0
2008-12-03 03:51:00,0.85265,0.8528,0.8526,0.8527,72200000.0
2008-12-03 03:52:00,0.8526,0.8528,0.8525,0.85255,81800000.0
2008-12-03 03:53:00,0.85255,0.85265,0.85255,0.85265,34400000.0
2008-12-03 03:54:00,0.85265,0.8527,0.85265,0.85265,16800000.0
2008-12-03 03:55:00,0.85255,0.85275,0.8525,0.85265,60200000.0
2008-12-03 03:56:00,0.85265,0.8527,0.85265,0.8527,140800000.0
2008-12-03 03:57:00,0.85265,0.8528,0.8526,0.85275,47800000.0
2008-12-03 03:58:00,0.8528,0.853,0.8526,0.8527,168600000.0
2008-12-03 03:59:00,0.85265,0.8527,0.85245,0.8527,146900000.0
2008-12-03 04:00:00,0.8526,0.8527,0.8526,0.8527,50800000.0
2008-12-03 04:01:00,0.85265,0.85265,0.8526,0.8526,10000000.0
2008-12-03 04:02:00,0.8527,0.8527,0.8526,0.8526,57200000.0
2008-12-03 04:03:00,0.8526,0.8527,0.8526,0.8527,97000000.0
2008-12-03 04:04:00,0.8526,0.85275,0.8526,0.85265,67000000.0
2008-12-03 04:05:00,0.85265,0.8528,0.85265,0.85275,56200000.0
2008-12-03 04:06:00,0.85275,0.85285,0.85275,0.85285,51800000.0
2008-12-03 04:07:00,0.85285,0.85305,0.85275,0.8528,94600000.0
2008-12-03 04:08:00,0.85285,0.8529,0.8528,0.8528,48000000.0
2008-12-03 04:09:00,0.85285,0.85295,0.85285,0.85295,120400000.0
2008-12-03 04:10:00,0.8529,0.85295,0.85285,0.85295,88400000.0
2008-12-03 04:11:00,0.85295,0.8531,0.8528,0.85295,156200000.0
2008-12-03 04:12:00,0.85295,0.85295,0.8528,0.8528,320400000.0
2008-12-03 04:13:00,0.85285,0.8529,0.8526,0.8527,151400000.0
2008-12-03 04:14:00,0.85285,0.85305,0.8527,0.85285,172600000.0
2008-12-03 04:15:00,0.85285,0.85305,0.8528,0.8529,185200000.0
2008-12-03 04:16:00,0.85295,0.8531,0.8529,0.85295,171800000.0
2008-12-03 04:17:00,0.853,0.853,0.8528,0.8528,438800000.0
2008-12-03 04:18:00,0.85285,0.85285,0.8528,0.8528,849200006.0
2008-12-03 04:19:00,0.8528,0.8528,0.8526,0.8527,359600000.0
2008-12-03 04:20:00,0.85275,0.8528,0.85265,0.8527,34200000.0
2008-12-03 04:21:00,0.8528,0.85285,0.8525,0.85275,81900000.0
2008-12-03 04:22:00,0.85275,0.85275,0.8527,0.8527,38800000.0
2008-12-03 04:23:00,0.8527,0.8528,0.8527,0.8528,76400000.0
2008-12-03 04:24:00,0.8528,0.85295,0.85275,0.85275,46600000.0
2008-12-03 04:25:00,0.85285,0.85285,0.8527,0.8528,77200000.0
2008-12-03 04:26:00,0.8528,0.8528,0.8526,0.8528,61000000.0
2008-12-03 04:27:00,0.8528,0.8529,0.8527,0.85275,110000000.0
2008-12-03 04:28:00,0.85275,0.8528,0.8527,0.8527,50400000.0
2008-12-03 04:29:00,0.8527,0.85285,0.8527,0.8528,52400000.0
2008-12-03 04:30:00,0.8527,0.8528,0.8527,0.8528,20000000.0
2008-12-03 04:31:00,0.8527,0.85275,0.8527,0.8527,45000000.0
2008-12-03 04:32:00,0.85275,0.85295,0.8527,0.8527,99600000.0
2008-12-03 04:33:00,0.8527,0.8528,0.8527,0.8528,68000000.0
2008-12-03 04:34:00,0.8528,0.8528,0.8527,0.8528,54200000.0
2008-12-03 04:35:00,0.8528,0.8528,0.85275,0.85275,10600000.0
2008-12-03 04:36:00,0.85275,0.85285,0.8527,0.8528,81400000.0
2008-12-03 04:37:00,0.85239,0.85266,0.85239,0.85249,216200000.0
2008-12-03 04:38:00,0.8528,0.8528,0.8528,0.8528,19200000.0
2008-12-03 04:39:00,0.8528,0.8528,0.8527,0.8528,38200000.0
2008-12-03 04:40:00,0.8528,0.8528,0.8527,0.8528,43800000.0
2008-12-03 04:41:00,0.8528,0.8528,0.85255,0.8528,20000000.0
2008-12-03 04:42:00,0.8528,0.8528,0.8527,0.85275,82000000.0
2008-12-03 04:43:00,0.8527,0.8528,0.8527,0.8528,28400000.0
2008-12-03 04:44:00,0.8528,0.8528,0.8527,0.8528,23600000.0
2008-12-03 04:45:00,0.85255,0.85275,0.85255,0.85275,99800000.0
2008-12-03 04:46:00,0.85275,0.85275,0.8527,0.8527,18600000.0
2008-12-03 04:47:00,0.8527,0.8527,0.85255,0.8526,68400000.0
2008-12-03 04:48:00,0.8526,0.85265,0.8525,0.85265,73000000.0
2008-12-03 04:49:00,0.8526,0.8529,0.8526,0.8529,128800000.0
2008-12-03 04:50:00,0.8529,0.8529,0.8527,0.8528,69600000.0
2008-12-03 04:51:00,0.8528,0.85285,0.85275,0.85275,41800000.0
2008-12-03 04:52:00,0.85275,0.85285,0.8526,0.85265,72200000.0
2008-12-03 04:53:00,0.85265,0.85265,0.8526,0.8526,35400000.0
2008-12-03 04:54:00,0.85265,0.8527,0.8525,0.85255,69200000.0
2008-12-03 04:55:00,0.8526,0.8526,0.8522,0.8522,168800000.0
2008-12-03 04:56:00,0.85215,0.85225,0.85205,0.85205,108800000.0
2008-12-03 04:57:00,0.852,0.8522,0.8519,0.8522,104000000.0
2008-12-03 04:58:00,0.8521,0.85225,0.85205,0.8522,94200000.0
2008-12-03 04:59:00,0.85225,0.85225,0.8521,0.85215,24600000.0
2008-12-03 05:00:00,0.85215,0.85225,0.8521,0.8521,66800000.0
2008-12-03 05:01:00,0.85215,0.8522,0.8521,0.8522,29400000.0
2008-12-03 05:02:00,0.8523,0.85255,0.85225,0.8524,144600000.0
2008-12-03 05:03:00,0.8524,0.85245,0.85235,0.85235,65000000.0
2008-12-03 05:04:00,0.8523,0.8523,0.85205,0.85225,63800000.0
2008-12-03 05:05:00,0.8522,0.8522,0.8522,0.8522,24200000.0
2008-12-03 05:06:00,0.8522,0.8523,0.85215,0.8522,130400000.0
2008-12-03 05:07:00,0.8522,0.85235,0.8522,0.8522,79400000.0
2008-12-03 05:08:00,0.8523,0.85235,0.8522,0.8522,35800000.0
2008-12-03 05:09:00,0.8522,0.8523,0.8522,0.8522,53600000.0
2008-12-03 05:10:00,0.8522,0.85225,0.8521,0.85215,55400000.0
2008-12-03 05:11:00,0.85215,0.8522,0.8521,0.8521,128000000.0
2008-12-03 05:12:00,0.85215,0.8522,0.8521,0.85215,49600000.0
2008-12-03 05:13:00,0.85225,0.85245,0.85225,0.8523,39400000.0
2008-12-03 05:14:00,0.8523,0.8524,0.8523,0.8524,23400000.0
2008-12-03 05:15:00,0.85228,0.85232,0.85199,0.85228,122800000.0
2008-12-03 05:16:00,0.85245,0.85245,0.8523,0.85235,29200000.0
2008-12-03 05:17:00,0.8523,0.8524,0.8523,0.8523,37600000.0
2008-12-03 05:18:00,0.85225,0.8523,0.85225,0.8523,7200000.0
2008-12-03 05:19:00,0.8522,0.85235,0.8522,0.8523,100600000.0
2008-12-03 05:20:00,0.8523,0.8524,0.8522,0.85235,41400000.0
2008-12-03 05:21:00,0.85235,0.85265,0.85235,0.85265,86400000.0
2008-12-03 05:22:00,0.85255,0.8527,0.85255,0.8527,14400000.0
2008-12-03 05:23:00,0.8527,0.8527,0.8527,0.8527,7200000.0
2008-12-03 05:24:00,0.85275,0.85285,0.8524,0.85255,105000002.0
2008-12-03 05:25:00,0.85245,0.85265,0.8523,0.8525,130000000.0
2008-12-03 05:26:00,0.8524,0.85255,0.8522,0.8523,99400000.0
2008-12-03 05:27:00,0.8522,0.8526,0.8521,0.85225,49200000.0
2008-12-03 05:28:00,0.8523,0.8524,0.85225,0.8524,13400000.0
2008-12-03 05:29:00,0.85245,0.8526,0.85245,0.8526,21600000.0
2008-12-03 05:30:00,0.8526,0.8526,0.8525,0.8525,14400000.0
2008-12-03 05:31:00,0.8525,0.8527,0.8525,0.8527,32400000.0
2008-12-03 05:32:00,0.85285,0.8529,0.8528,0.8528,16800000.0
2008-12-03 05:33:00,0.85285,0.8533,0.85285,0.85315,52600000.0
2008-12-03 05:34:00,0.85315,0.85315,0.8529,0.8529,19800000.0
2008-12-03 05:35:00,0.8529,0.853,0.8529,0.853,67400000.0
2008-12-03 05:36:00,0.853,0.85325,0.85295,0.85325,71800000.0
2008-12-03 05:37:00,0.8532,0.8535,0.85305,0.85305,156200000.0
2008-12-03 05:38:00,0.85315,0.8533,0.85295,0.853,192000000.0
2008-12-03 05:39:00,0.85295,0.85305,0.8528,0.85295,152000000.0
2008-12-03 05:40:00,0.85295,0.85315,0.85285,0.85305,249200000.0
2008-12-03 05:41:00,0.853,0.85325,0.85295,0.85305,99000000.0
2008-12-03 05:42:00,0.8531,0.85345,0.85295,0.8531,161200000.0
2008-12-03 05:43:00,0.85305,0.85375,0.85295,0.85375,161000000.0
2008-12-03 05:44:00,0.8537,0.85375,0.8533,0.8533,78800000.0
2008-12-03 05:45:00,0.8533,0.8537,0.8532,0.8536,129800000.0
2008-12-03 05:46:00,0.85365,0.85375,0.8535,0.85355,45400000.0
2008-12-03 05:47:00,0.85355,0.8536,0.85335,0.85345,79000000.0
2008-12-03 05:48:00,0.8534,0.85345,0.8533,0.85345,230999998.0
2008-12-03 05:49:00,0.85345,0.85345,0.8533,0.85335,44000000.0
2008-12-03 05:50:00,0.8534,0.8534,0.85305,0.8531,298000000.0
2008-12-03 05:51:00,0.8531,0.8536,0.8531,0.8536,101200000.0
2008-12-03 05:52:00,0.85355,0.85385,0.8535,0.85355,184600000.0
2008-12-03 05:53:00,0.8536,0.8538,0.8533,0.85355,194000000.0
2008-12-03 05:54:00,0.8536,0.85375,0.8532,0.85325,123200000.0
2008-12-03 05:55:00,0.8531,0.85315,0.8531,0.8531,24800000.0
2008-12-03 05:56:00,0.85315,0.85325,0.8531,0.85315,54800000.0
2008-12-03 05:57:00,0.8532,0.8533,0.85315,0.8533,55600000.0
2008-12-03 05:58:00,0.8533,0.8536,0.8533,0.85345,143400000.0
2008-12-03 05:59:00,0.8535,0.85375,0.8531,0.8531,205000000.0
2008-12-03 06:00:00,0.8531,0.85345,0.8531,0.8534,115400000.0
2008-12-03 06:01:00,0.85335,0.85345,0.85315,0.8533,110000000.0
2008-12-03 06:02:00,0.8533,0.85345,0.8531,0.8532,167600000.0
2008-12-03 06:03:00,0.8532,0.8534,0.8531,0.85315,95800000.0
2008-12-03 06:04:00,0.8531,0.85375,0.853,0.85355,158600001.0
2008-12-03 06:05:00,0.85355,0.8538,0.85295,0.8534,172200000.0
2008-12-03 06:06:00,0.8535,0.8535,0.8534,0.85345,47400000.0
2008-12-03 06:07:00,0.8534,0.85365,0.85295,0.8535,159600000.0
2008-12-03 06:08:00,0.8535,0.8536,0.8532,0.8532,217599999.0
2008-12-03 06:09:00,0.8532,0.85345,0.8532,0.85325,138399998.0
2008-12-03 06:10:00,0.8532,0.8534,0.8532,0.85335,156399996.0
2008-12-03 06:11:00,0.8533,0.8536,0.8532,0.85335,160599998.0
2008-12-03 06:12:00,0.8533,0.8533,0.85295,0.85305,47800000.0
2008-12-03 06:13:00,0.8532,0.85345,0.8532,0.85345,36400000.0
2008-12-03 06:14:00,0.85345,0.8535,0.85315,0.8532,87200000.0
2008-12-03 06:15:00,0.85315,0.85325,0.85315,0.85315,108200000.0
2008-12-03 06:16:00,0.8532,0.8533,0.8532,0.8533,13400000.0
2008-12-03 06:17:00,0.85318,0.85326,0.85301,0.85302,457600000.0
2008-12-03 06:18:00,0.8533,0.85365,0.8533,0.85355,175400000.0
2008-12-03 06:19:00,0.8535,0.85365,0.8534,0.8534,123200000.0
2008-12-03 06:20:00,0.85345,0.8535,0.85335,0.8534,74600000.0
2008-12-03 06:21:00,0.8534,0.8537,0.8534,0.8537,113800000.0
2008-12-03 06:22:00,0.8537,0.8537,0.8534,0.85345,168200000.0
2008-12-03 06:23:00,0.85345,0.8536,0.8533,0.85335,77200000.0
2008-12-03 06:24:00,0.8533,0.8533,0.8533,0.8533,70400000.0
2008-12-03 06:25:00,0.85327,0.85332,0.85317,0.85325,289600000.0
2008-12-03 06:26:00,0.8533,0.85355,0.8533,0.85355,73400000.0
2008-12-03 06:27:00,0.85355,0.8536,0.85335,0.8534,51000000.0
2008-12-03 06:28:00,0.85345,0.8535,0.8534,0.8535,13800000.0
2008-12-03 06:29:00,0.8535,0.8537,0.8535,0.8537,30600000.0
2008-12-03 06:30:00,0.8537,0.8538,0.85365,0.85375,45400000.0
2008-12-03 06:31:00,0.8538,0.85395,0.8536,0.85385,200600000.0
2008-12-03 06:32:00,0.85385,0.854,0.8534,0.8534,284400000.0
2008-12-03 06:33:00,0.85335,0.8534,0.8533,0.8533,79200000.0
2008-12-03 06:34:00,0.85335,0.85365,0.8533,0.8536,88600000.0
2008-12-03 06:35:00,0.85355,0.85365,0.8535,0.85355,162600000.0
2008-12-03 06:36:00,0.85355,0.85355,0.8535,0.8535,172000000.0
2008-12-03 06:37:00,0.85345,0.85345,0.85325,0.8534,105800000.0
2008-12-03 06:38:00,0.85345,0.8535,0.8531,0.8533,147000000.0
2008-12-03 06:39:00,0.8533,0.85335,0.85325,0.85335,135600000.0
2008-12-03 06:40:00,0.85335,0.85335,0.85325,0.8533,66600000.0
2008-12-03 06:41:00,0.85325,0.85335,0.8532,0.8533,88200000.0
2008-12-03 06:42:00,0.8534,0.8535,0.85315,0.85325,147400000.0
2008-12-03 06:43:00,0.85325,0.8535,0.85325,0.8535,42000000.0
2008-12-03 06:44:00,0.8534,0.85355,0.85335,0.85355,141000000.0
2008-12-03 06:45:00,0.8534,0.85375,0.8534,0.85355,124400000.0
2008-12-03 06:46:00,0.85355,0.8536,0.8534,0.8534,57600000.0
2008-12-03 06:47:00,0.8533,0.85335,0.85325,0.8533,47200000.0
2008-12-03 06:48:00,0.8533,0.8533,0.8533,0.8533,21000000.0
2008-12-03 06:49:00,0.8533,0.85335,0.85325,0.8533,38600000.0
2008-12-03 06:50:00,0.85325,0.85325,0.853,0.85325,113600000.0
2008-12-03 06:51:00,0.85325,0.8534,0.8532,0.8534,57800000.0
2008-12-03 06:52:00,0.85335,0.8536,0.8533,0.85345,134200000.0
2008-12-03 06:53:00,0.85345,0.8535,0.85315,0.85345,165000000.0
2008-12-03 06:54:00,0.85345,0.85385,0.8534,0.8535,116600000.0
2008-12-03 06:55:00,0.85345,0.8535,0.85325,0.85325,170000000.0
2008-12-03 06:56:00,0.85325,0.8534,0.85325,0.85335,101200000.0
2008-12-03 06:57:00,0.85335,0.85345,0.85325,0.8533,93200000.0
2008-12-03 06:58:00,0.8534,0.85355,0.8534,0.8535,126000000.0
2008-12-03 06:59:00,0.8535,0.8538,0.85335,0.8537,170600000.0
2008-12-03 07:00:00,0.8537,0.85375,0.85355,0.85375,125800000.0
2008-12-03 07:01:00,0.8538,0.8538,0.8532,0.8537,132400000.0
2008-12-03 07:02:00,0.8537,0.85375,0.85345,0.8536,161600000.0
2008-12-03 07:03:00,0.8536,0.8536,0.8533,0.8534,85400000.0
2008-12-03 07:04:00,0.85335,0.8536,0.85335,0.85355,92600000.0
2008-12-03 07:05:00,0.85345,0.8535,0.8533,0.8534,149400000.0
2008-12-03 07:06:00,0.85355,0.8536,0.85345,0.8535,53400000.0
2008-12-03 07:07:00,0.8535,0.8536,0.85345,0.85345,34600000.0
2008-12-03 07:08:00,0.8535,0.8535,0.85345,0.85345,16800000.0
2008-12-03 07:09:00,0.85345,0.8535,0.8534,0.85345,112400000.0
2008-12-03 07:10:00,0.85345,0.8535,0.8534,0.8535,111000000.0
2008-12-03 07:11:00,0.85355,0.8536,0.8534,0.8534,77000000.0
2008-12-03 07:12:00,0.8534,0.85345,0.85335,0.85335,52400000.0
2008-12-03 07:13:00,0.8534,0.8535,0.85335,0.85345,68800000.0
2008-12-03 07:14:00,0.8534,0.85345,0.8534,0.8534,24800000.0
2008-12-03 07:15:00,0.8534,0.8535,0.85335,0.8535,27000000.0
2008-12-03 07:16:00,0.85355,0.8536,0.85345,0.8536,22200000.0
2008-12-03 07:17:00,0.85365,0.8537,0.85355,0.85365,59400000.0
2008-12-03 07:18:00,0.8537,0.85375,0.8537,0.8537,54800000.0
2008-12-03 07:19:00,0.85365,0.8537,0.85345,0.85345,62000000.0
2008-12-03 07:20:00,0.85345,0.85355,0.8534,0.85345,21600000.0
2008-12-03 07:21:00,0.8534,0.8534,0.85335,0.85335,30200000.0
2008-12-03 07:22:00,0.85335,0.85345,0.85335,0.8534,84200000.0
2008-12-03 07:23:00,0.8533,0.8533,0.85315,0.85315,411400003.0
2008-12-03 07:24:00,0.85315,0.85315,0.85305,0.85315,23800000.0
2008-12-03 07:25:00,0.85315,0.85335,0.85295,0.853,66200000.0
2008-12-03 07:26:00,0.853,0.853,0.853,0.853,3600000.0
2008-12-03 07:27:00,0.853,0.85325,0.853,0.85325,57800000.0
2008-12-03 07:28:00,0.8533,0.85345,0.8531,0.85345,82000000.0
2008-12-03 07:29:00,0.85345,0.85345,0.85295,0.85295,183200000.0
2008-12-03 07:30:00,0.85295,0.85295,0.8529,0.85295,79800000.0
2008-12-03 07:31:00,0.85295,0.85315,0.85265,0.8531,71400000.0
2008-12-03 07:32:00,0.85315,0.85315,0.85295,0.85295,77400000.0
2008-12-03 07:33:00,0.853,0.85305,0.853,0.85305,33600000.0
2008-12-03 07:34:00,0.85305,0.8531,0.85305,0.8531,64000000.0
2008-12-03 07:35:00,0.8531,0.85325,0.8531,0.85325,122800000.0
2008-12-03 07:36:00,0.85325,0.8533,0.85315,0.85315,36600000.0
2008-12-03 07:37:00,0.85315,0.85325,0.85315,0.85325,11000000.0
2008-12-03 07:38:00,0.8533,0.8533,0.85325,0.85325,16000000.0
2008-12-03 07:39:00,0.85325,0.85325,0.85325,0.85325,7200000.0
2008-12-03 07:40:00,0.85325,0.8533,0.85315,0.8533,60000000.0
2008-12-03 07:41:00,0.8533,0.85335,0.8533,0.8533,20800000.0
2008-12-03 07:42:00,0.85325,0.8534,0.85325,0.85335,47800000.0
2008-12-03 07:43:00,0.85335,0.85335,0.85315,0.85315,80400000.0
2008-12-03 07:44:00,0.8533,0.85345,0.85305,0.8531,241599993.0
2008-12-03 07:45:00,0.8531,0.85325,0.8531,0.85315,80399999.0
2008-12-03 07:46:00,0.85315,0.8533,0.85315,0.85325,34000000.0
2008-12-03 07:47:00,0.85325,0.85345,0.85325,0.8533,60200000.0
2008-12-03 07:48:00,0.85335,0.85335,0.85315,0.8532,76800000.0
2008-12-03 07:49:00,0.8533,0.8533,0.8532,0.8532,10800000.0
2008-12-03 07:50:00,0.8533,0.8534,0.8532,0.8534,86000000.0
2008-12-03 07:51:00,0.8534,0.85355,0.85325,0.85345,72000000.0
2008-12-03 07:52:00,0.8535,0.8536,0.8535,0.8535,54000000.0
2008-12-03 07:53:00,0.8535,0.85355,0.85345,0.85345,48600000.0
2008-12-03 07:54:00,0.85345,0.85345,0.8531,0.85315,60400000.0
2008-12-03 07:55:00,0.85315,0.85325,0.8531,0.8531,44800000.0
2008-12-03 07:56:00,0.8531,0.8533,0.853,0.85315,77400000.0
2008-12-03 07:57:00,0.85315,0.8533,0.8531,0.8531,48400000.0
2008-12-03 07:58:00,0.85315,0.85315,0.85283,0.85283,448600000.0
2008-12-03 07:59:00,0.8531,0.8531,0.85305,0.8531,32000000.0
2008-12-03 08:00:00,0.8531,0.8532,0.8531,0.85315,88000000.0
2008-12-03 08:01:00,0.85315,0.8533,0.85315,0.8533,73600000.0
2008-12-03 08:02:00,0.8533,0.8538,0.8533,0.85355,168400000.0
2008-12-03 08:03:00,0.8535,0.8535,0.85315,0.85315,217400001.0
2008-12-03 08:04:00,0.85315,0.8534,0.85315,0.8533,219400000.0
2008-12-03 08:05:00,0.8534,0.8536,0.8533,0.8536,138600000.0
2008-12-03 08:06:00,0.8536,0.8538,0.85355,0.85375,101400000.0
2008-12-03 08:07:00,0.8538,0.8538,0.853,0.85325,121400000.0
2008-12-03 08:08:00,0.8533,0.8534,0.853,0.8532,240800000.0
2008-12-03 08:09:00,0.8532,0.8533,0.853,0.85315,121400000.0
2008-12-03 08:10:00,0.8533,0.8533,0.85305,0.8531,54200000.0
2008-12-03 08:11:00,0.85305,0.8531,0.853,0.8531,26400000.0
2008-12-03 08:12:00,0.8531,0.85325,0.8531,0.85325,42200000.0
2008-12-03 08:13:00,0.85325,0.85335,0.85315,0.85315,71200000.0
2008-12-03 08:14:00,0.8531,0.85315,0.8531,0.8531,21600000.0
2008-12-03 08:15:00,0.85315,0.85315,0.85315,0.85315,15000000.0
2008-12-03 08:16:00,0.85315,0.85315,0.8531,0.85315,13800000.0
2008-12-03 08:17:00,0.85315,0.8536,0.85315,0.8536,22400000.0
2008-12-03 08:18:00,0.85355,0.85355,0.85305,0.8531,86800000.0
2008-12-03 08:19:00,0.8531,0.85325,0.853,0.8531,64200000.0
2008-12-03 08:20:00,0.8531,0.8531,0.8531,0.8531,23400000.0
2008-12-03 08:21:00,0.8531,0.8535,0.8531,0.8535,91200000.0
2008-12-03 08:22:00,0.8535,0.85375,0.8535,0.85375,47000000.0
2008-12-03 08:23:00,0.85375,0.85375,0.8537,0.8537,40000000.0
2008-12-03 08:24:00,0.8537,0.85385,0.8536,0.8537,29600000.0
2008-12-03 08:25:00,0.8537,0.8537,0.8537,0.8537,4200000.0
2008-12-03 08:26:00,0.8538,0.8539,0.8537,0.8538,141400000.0
2008-12-03 08:27:00,0.8538,0.8538,0.8537,0.8538,51800000.0
2008-12-03 08:28:00,0.8538,0.8538,0.8538,0.8538,6000000.0
2008-12-03 08:29:00,0.85375,0.8538,0.8537,0.85375,87800000.0
2008-12-03 08:30:00,0.85375,0.85375,0.85365,0.85375,19000000.0
2008-12-03 08:31:00,0.8537,0.8538,0.8537,0.85375,58400000.0
2008-12-03 08:32:00,0.8537,0.85375,0.85345,0.85355,67400000.0
2008-12-03 08:33:00,0.85355,0.8536,0.85345,0.85355,72400000.0
2008-12-03 08:34:00,0.8536,0.8538,0.8536,0.8537,87200000.0
2008-12-03 08:35:00,0.8537,0.8538,0.85355,0.8537,282800000.0
2008-12-03 08:36:00,0.8538,0.8538,0.8536,0.8536,68800000.0
2008-12-03 08:37:00,0.8536,0.8539,0.8536,0.8538,169200000.0
2008-12-03 08:38:00,0.85375,0.8539,0.85365,0.8538,244000000.0
2008-12-03 08:39:00,0.8538,0.8538,0.8536,0.8536,98000000.0
2008-12-03 08:40:00,0.85365,0.8537,0.8531,0.8533,186600000.0
2008-12-03 08:41:00,0.85345,0.85355,0.85325,0.85325,40400000.0
2008-12-03 08:42:00,0.8532,0.8534,0.8531,0.8534,134800000.0
2008-12-03 08:43:00,0.8534,0.8534,0.853,0.8531,128200000.0
2008-12-03 08:44:00,0.85315,0.85315,0.85295,0.853,88600000.0
2008-12-03 08:45:00,0.853,0.85305,0.8529,0.853,209200000.0
2008-12-03 08:46:00,0.853,0.853,0.85295,0.853,139600000.0
2008-12-03 08:47:00,0.85295,0.8531,0.85295,0.85295,191800000.0
2008-12-03 08:48:00,0.853,0.853,0.85295,0.85295,96800000.0
2008-12-03 08:49:00,0.853,0.85315,0.85295,0.85315,103200000.0
2008-12-03 08:50:00,0.85315,0.8533,0.853,0.8533,155800000.0
2008-12-03 08:51:00,0.8533,0.85365,0.853,0.85325,282600000.0
2008-12-03 08:52:00,0.8532,0.85345,0.85315,0.85345,86800000.0
2008-12-03 08:53:00,0.85345,0.85345,0.85335,0.85335,126400000.0
2008-12-03 08:54:00,0.85325,0.8534,0.85305,0.85335,179600001.0
2008-12-03 08:55:00,0.85335,0.8536,0.85335,0.8535,29000000.0
2008-12-03 08:56:00,0.8535,0.8535,0.85345,0.8535,32400000.0
2008-12-03 08:57:00,0.8535,0.8535,0.85315,0.85325,111200000.0
2008-12-03 08:58:00,0.8532,0.85345,0.853,0.8533,232400000.0
2008-12-03 08:59:00,0.8533,0.85335,0.8532,0.8532,105400000.0
2008-12-03 09:00:00,0.85325,0.85335,0.85315,0.8533,50600000.0
2008-12-03 09:01:00,0.85335,0.85335,0.853,0.85315,99600000.0
2008-12-03 09:02:00,0.8532,0.85335,0.85315,0.85335,91400000.0
2008-12-03 09:03:00,0.85335,0.8536,0.85315,0.8533,150400000.0
2008-12-03 09:04:00,0.8533,0.85355,0.85315,0.8533,101800000.0
2008-12-03 09:05:00,0.85335,0.8534,0.85305,0.8532,101100000.0
2008-12-03 09:06:00,0.8532,0.8532,0.8531,0.85315,76000000.0
2008-12-03 09:07:00,0.8531,0.85325,0.8531,0.85325,123200000.0
2008-12-03 09:08:00,0.8532,0.85345,0.8531,0.85325,224800000.0
2008-12-03 09:09:00,0.85325,0.85375,0.85325,0.8536,143600000.0
2008-12-03 09:10:00,0.85355,0.85375,0.85335,0.85335,253800000.0
2008-12-03 09:11:00,0.85325,0.85325,0.853,0.8531,226099996.0
2008-12-03 09:12:00,0.8531,0.85315,0.85295,0.853,124800000.0
2008-12-03 09:13:00,0.853,0.853,0.85285,0.853,156800000.0
2008-12-03 09:14:00,0.853,0.8531,0.8529,0.85305,128000000.0
2008-12-03 09:15:00,0.8531,0.8534,0.85305,0.8534,140600000.0
2008-12-03 09:16:00,0.8535,0.8537,0.85335,0.85345,274600000.0
2008-12-03 09:17:00,0.8535,0.8535,0.8534,0.85345,79000000.0
2008-12-03 09:18:00,0.85345,0.8536,0.85345,0.8536,145800000.0
2008-12-03 09:19:00,0.85365,0.854,0.85365,0.85395,281800000.0
2008-12-03 09:20:00,0.854,0.8541,0.85385,0.85405,255000000.0
2008-12-03 09:21:00,0.854,0.8541,0.8538,0.8539,247700000.0
2008-12-03 09:22:00,0.8539,0.8539,0.8538,0.8538,119400000.0
2008-12-03 09:23:00,0.8538,0.8539,0.8534,0.8534,173100000.0
2008-12-03 09:24:00,0.8536,0.8536,0.85295,0.853,216200000.0
2008-12-03 09:25:00,0.853,0.8531,0.85285,0.8531,157000000.0
2008-12-03 09:26:00,0.8531,0.85315,0.8531,0.8531,105600000.0
2008-12-03 09:27:00,0.8531,0.85345,0.8531,0.85345,191200000.0
2008-12-03 09:28:00,0.8535,0.85375,0.85345,0.85375,401200000.0
2008-12-03 09:29:00,0.8538,0.85385,0.85345,0.8537,358600000.0
2008-12-03 09:30:00,0.85375,0.8538,0.8536,0.85365,203600000.0
2008-12-03 09:31:00,0.8537,0.85375,0.8534,0.8534,178000000.0
2008-12-03 09:32:00,0.85345,0.85345,0.85325,0.8533,260800000.0
2008-12-03 09:33:00,0.8533,0.85335,0.8532,0.85325,316200000.0
2008-12-03 09:34:00,0.8534,0.8535,0.85275,0.8528,568800000.0
2008-12-03 09:35:00,0.85285,0.853,0.8526,0.8526,252800000.0
2008-12-03 09:36:00,0.8526,0.85265,0.8512,0.85165,468400000.0
2008-12-03 09:37:00,0.85175,0.85205,0.8516,0.8519,280000000.0
2008-12-03 09:38:00,0.85195,0.85235,0.85195,0.8523,231800000.0
2008-12-03 09:39:00,0.85225,0.85235,0.85215,0.85215,370600000.0
2008-12-03 09:40:00,0.85215,0.8522,0.85215,0.8522,96800000.0
2008-12-03 09:41:00,0.85215,0.8523,0.85205,0.85205,308000000.0
2008-12-03 09:42:00,0.85205,0.85225,0.852,0.85215,373800000.0
2008-12-03 09:43:00,0.85215,0.85215,0.852,0.85205,195200000.0
2008-12-03 09:44:00,0.85205,0.85235,0.852,0.852,358400000.0
2008-12-03 09:45:00,0.852,0.85205,0.85165,0.85165,260800000.0
2008-12-03 09:46:00,0.85165,0.85175,0.85135,0.8517,352800000.0
2008-12-03 09:47:00,0.85175,0.85175,0.85125,0.8514,385700000.0
2008-12-03 09:48:00,0.85145,0.8516,0.85105,0.85105,373800000.0
2008-12-03 09:49:00,0.8511,0.85185,0.851,0.8517,308450000.0
2008-12-03 09:50:00,0.8517,0.8519,0.85155,0.85185,449000000.0
2008-12-03 09:51:00,0.8519,0.8522,0.85185,0.85185,527600000.0
2008-12-03 09:52:00,0.85185,0.85195,0.8515,0.8515,430200000.0
2008-12-03 09:53:00,0.85155,0.8517,0.8513,0.85145,412000001.0
2008-12-03 09:54:00,0.85145,0.85165,0.8513,0.8515,419600000.0
2008-12-03 09:55:00,0.8515,0.8517,0.85135,0.85135,450400001.0
2008-12-03 09:56:00,0.85135,0.8518,0.85135,0.8517,367400000.0
2008-12-03 09:57:00,0.8517,0.85215,0.85145,0.85205,394400000.0
2008-12-03 09:58:00,0.85205,0.85205,0.8516,0.8518,446600000.0
2008-12-03 09:59:00,0.85185,0.85185,0.8516,0.85185,500200000.0
2008-12-03 10:00:00,0.85185,0.85185,0.8513,0.85175,569600000.0
2008-12-03 10:01:00,0.8517,0.8517,0.85105,0.8511,479400000.0
2008-12-03 10:02:00,0.8511,0.8512,0.851,0.85115,140400000.0
2008-12-03 10:03:00,0.8511,0.8512,0.851,0.8511,159200000.0
2008-12-03 10:04:00,0.8511,0.85155,0.8511,0.85135,328800000.0
2008-12-03 10:05:00,0.85135,0.8516,0.85135,0.85145,195600000.0
2008-12-03 10:06:00,0.85145,0.8516,0.8514,0.8514,272400001.0
2008-12-03 10:07:00,0.8514,0.8516,0.85095,0.8511,505600000.0
2008-12-03 10:08:00,0.8512,0.85145,0.85115,0.8513,447000000.0
2008-12-03 10:09:00,0.8513,0.8514,0.8513,0.8513,28000000.0
2008-12-03 10:10:00,0.85125,0.8515,0.851,0.8515,473600000.0
2008-12-03 10:11:00,0.8515,0.8518,0.8514,0.8517,515600000.0
2008-12-03 10:12:00,0.85175,0.8523,0.8516,0.8522,568400000.0
2008-12-03 10:13:00,0.8522,0.8523,0.8521,0.85215,533400000.0
2008-12-03 10:14:00,0.85215,0.8526,0.85215,0.8522,590000000.0
2008-12-03 10:15:00,0.8522,0.8524,0.852,0.8523,592400000.0
2008-12-03 10:16:00,0.8524,0.8524,0.8522,0.85225,237600000.0
2008-12-03 10:17:00,0.8523,0.8524,0.85225,0.8524,127600000.0
2008-12-03 10:18:00,0.85245,0.853,0.85245,0.85265,604200000.0
2008-12-03 10:19:00,0.8526,0.8529,0.85255,0.8528,409400000.0
2008-12-03 10:20:00,0.8528,0.85295,0.85245,0.85275,497800000.0
2008-12-03 10:21:00,0.85275,0.8529,0.8527,0.8527,343400000.0
2008-12-03 10:22:00,0.8527,0.8527,0.85245,0.8525,427000000.0
2008-12-03 10:23:00,0.8525,0.853,0.8525,0.85295,343600000.0
2008-12-03 10:24:00,0.853,0.8531,0.85285,0.8529,242800000.0
2008-12-03 10:25:00,0.8529,0.85305,0.8529,0.853,160800000.0
2008-12-03 10:26:00,0.853,0.8533,0.853,0.8533,232000000.0
2008-12-03 10:27:00,0.8534,0.85405,0.85335,0.8539,451400000.0
2008-12-03 10:28:00,0.85385,0.8539,0.8537,0.8539,163200000.0
2008-12-03 10:29:00,0.85395,0.85445,0.85355,0.85355,519600000.0
2008-12-03 10:30:00,0.85375,0.85445,0.8537,0.8543,563400000.0
2008-12-03 10:31:00,0.85435,0.8544,0.85405,0.85435,410400000.0
2008-12-03 10:32:00,0.85435,0.85445,0.8541,0.85445,446000000.0
2008-12-03 10:33:00,0.8544,0.85445,0.854,0.8541,382400000.0
2008-12-03 10:34:00,0.8541,0.8546,0.854,0.8546,323600000.0
2008-12-03 10:35:00,0.8546,0.8555,0.85455,0.8552,655800004.0
2008-12-03 10:36:00,0.85525,0.8555,0.8552,0.85535,612000000.0
2008-12-03 10:37:00,0.8553,0.85565,0.85475,0.85555,414600000.0
2008-12-03 10:38:00,0.8556,0.85625,0.8555,0.8562,482400000.0
2008-12-03 10:39:00,0.8562,0.8566,0.8559,0.85655,581000000.0
2008-12-03 10:40:00,0.8565,0.8567,0.85595,0.85615,687800000.0
2008-12-03 10:41:00,0.85615,0.85735,0.85615,0.85715,742000000.0
2008-12-03 10:42:00,0.85725,0.85725,0.8568,0.8568,420400000.0
2008-12-03 10:43:00,0.8568,0.8569,0.85665,0.85665,292000000.0
2008-12-03 10:44:00,0.85665,0.85685,0.8566,0.8566,665600000.0
2008-12-03 10:45:00,0.8566,0.85665,0.85645,0.8565,350200000.0
2008-12-03 10:46:00,0.8565,0.85665,0.8564,0.8565,419400000.0
2008-12-03 10:47:00,0.8565,0.85655,0.85635,0.85655,322200000.0
2008-12-03 10:48:00,0.85655,0.85665,0.85645,0.85655,475800000.0
2008-12-03 10:49:00,0.85655,0.85655,0.85625,0.85625,366400000.0
2008-12-03 10:50:00,0.8563,0.8564,0.8561,0.8561,354400000.0
2008-12-03 10:51:00,0.8561,0.85635,0.856,0.8563,564400000.0
2008-12-03 10:52:00,0.8563,0.8564,0.85595,0.85605,571000000.0
2008-12-03 10:53:00,0.85605,0.85615,0.8558,0.8559,510200000.0
2008-12-03 10:54:00,0.8559,0.85615,0.8556,0.85615,384600000.0
2008-12-03 10:55:00,0.8561,0.8564,0.85585,0.8564,538800001.0
2008-12-03 10:56:00,0.8564,0.8566,0.85605,0.85615,446200000.0
2008-12-03 10:57:00,0.85605,0.85615,0.85595,0.85605,297200000.0
2008-12-03 10:58:00,0.85605,0.85625,0.8556,0.85565,574000000.0
2008-12-03 10:59:00,0.85565,0.85585,0.8556,0.8556,637800000.0
2008-12-03 11:00:00,0.8556,0.85585,0.85555,0.85575,524800000.0
2008-12-03 11:01:00,0.85575,0.8559,0.8556,0.85585,663400000.0
2008-12-03 11:02:00,0.85585,0.85585,0.85565,0.85565,337200000.0
2008-12-03 11:03:00,0.8557,0.8557,0.8554,0.8555,216400000.0
2008-12-03 11:04:00,0.8555,0.85575,0.8555,0.8556,406400000.0
2008-12-03 11:05:00,0.8556,0.8557,0.8556,0.85565,274200001.0
2008-12-03 11:06:00,0.85565,0.8557,0.8556,0.8556,348000001.0
2008-12-03 11:07:00,0.8556,0.8557,0.85545,0.8555,387400001.0
2008-12-03 11:08:00,0.8555,0.8556,0.8552,0.85535,476400000.0
2008-12-03 11:09:00,0.85535,0.85535,0.85505,0.8551,462600001.0
2008-12-03 11:10:00,0.8551,0.85545,0.855,0.85545,363800000.0
2008-12-03 11:11:00,0.85545,0.8557,0.85545,0.85555,602600000.0
2008-12-03 11:12:00,0.85555,0.8556,0.85535,0.8556,606400001.0
2008-12-03 11:13:00,0.85555,0.8557,0.8555,0.85555,414200000.0
2008-12-03 11:14:00,0.8556,0.8564,0.85555,0.8563,677600000.0
2008-12-03 11:15:00,0.85635,0.85685,0.85605,0.85655,546000002.0
2008-12-03 11:16:00,0.8566,0.8578,0.8566,0.85775,647200000.0
2008-12-03 11:17:00,0.85775,0.85815,0.8576,0.8581,775400000.0
2008-12-03 11:18:00,0.8581,0.85815,0.8575,0.85755,732000002.0
2008-12-03 11:19:00,0.8576,0.8586,0.8576,0.8585,517000000.0
2008-12-03 11:20:00,0.85845,0.85845,0.85795,0.85815,598000000.0
2008-12-03 11:21:00,0.85815,0.8582,0.85755,0.85755,455400000.0
2008-12-03 11:22:00,0.85755,0.85765,0.85735,0.85755,483100000.0
2008-12-03 11:23:00,0.85755,0.85755,0.8568,0.8573,575800000.0
2008-12-03 11:24:00,0.8573,0.8575,0.85725,0.8575,390800000.0
2008-12-03 11:25:00,0.8575,0.8581,0.8575,0.85795,653600000.0
2008-12-03 11:26:00,0.85795,0.85795,0.85725,0.8573,666600000.0
2008-12-03 11:27:00,0.8573,0.85735,0.8571,0.8572,643800000.0
2008-12-03 11:28:00,0.8572,0.85725,0.857,0.85705,326000000.0
2008-12-03 11:29:00,0.85705,0.85755,0.857,0.8575,319400000.0
2008-12-03 11:30:00,0.85755,0.8578,0.85705,0.8574,429000001.0
2008-12-03 11:31:00,0.85735,0.8576,0.8573,0.85745,685400001.0
2008-12-03 11:32:00,0.85755,0.8576,0.8574,0.8574,537400001.0
2008-12-03 11:33:00,0.8574,0.8579,0.8574,0.8578,618999999.0
2008-12-03 11:34:00,0.8578,0.8581,0.85775,0.85795,642600000.0
2008-12-03 11:35:00,0.8579,0.85795,0.85775,0.8579,700000004.0
2008-12-03 11:36:00,0.8579,0.8594,0.8579,0.8588,705600001.0
2008-12-03 11:37:00,0.85885,0.8596,0.85875,0.85875,852400002.0
2008-12-03 11:38:00,0.85875,0.8589,0.8584,0.8586,682600002.0
2008-12-03 11:39:00,0.85855,0.8593,0.85845,0.8593,903400001.0
2008-12-03 11:40:00,0.8593,0.8594,0.85915,0.85935,596600000.0
2008-12-03 11:41:00,0.85935,0.8594,0.8591,0.8593,529999998.0
2008-12-03 11:42:00,0.8593,0.85935,0.85915,0.85915,384400000.0
2008-12-03 11:43:00,0.8591,0.85915,0.85875,0.85885,491800000.0
2008-12-03 11:44:00,0.85885,0.8592,0.8587,0.8592,697599999.0
2008-12-03 11:45:00,0.8592,0.8593,0.85915,0.8592,600200000.0
2008-12-03 11:46:00,0.8592,0.85925,0.85895,0.85905,659199999.0
2008-12-03 11:47:00,0.85905,0.8594,0.85905,0.8594,561600002.0
2008-12-03 11:48:00,0.85945,0.85985,0.8594,0.8596,784800001.0
2008-12-03 11:49:00,0.85965,0.8598,0.85955,0.8596,298400000.0
2008-12-03 11:50:00,0.85965,0.85985,0.85955,0.8598,482800000.0
2008-12-03 11:51:00,0.8598,0.8599,0.8596,0.8597,729600001.0
2008-12-03 11:52:00,0.8597,0.8598,0.8597,0.85975,710600008.0
2008-12-03 11:53:00,0.85975,0.8598,0.8595,0.85955,598000003.0
2008-12-03 11:54:00,0.8596,0.8597,0.8594,0.8596,684999998.0
2008-12-03 11:55:00,0.8596,0.8596,0.8595,0.8595,481399993.0
2008-12-03 11:56:00,0.8595,0.85965,0.8595,0.85965,200000000.0
2008-12-03 11:57:00,0.85965,0.85975,0.8595,0.8596,454600000.0
2008-12-03 11:58:00,0.8596,0.86005,0.85945,0.86,467400000.0
2008-12-03 11:59:00,0.8598,0.86065,0.8597,0.86045,505400000.0
2008-12-03 12:00:00,0.86045,0.8606,0.8601,0.8602,495800000.0
2008-12-03 12:01:00,0.8602,0.8607,0.8601,0.8605,804800001.0
2008-12-03 12:02:00,0.86055,0.86055,0.8603,0.86045,518400000.0
2008-12-03 12:03:00,0.86045,0.86055,0.86025,0.86055,536400000.0
2008-12-03 12:04:00,0.86055,0.86065,0.8604,0.8606,279600000.0
2008-12-03 12:05:00,0.8606,0.86065,0.8604,0.8604,215000000.0
2008-12-03 12:06:00,0.8605,0.8605,0.85935,0.85935,607000000.0
2008-12-03 12:07:00,0.85935,0.8595,0.8585,0.8586,832800000.0
2008-12-03 12:08:00,0.85855,0.8589,0.85855,0.8586,795000000.0
2008-12-03 12:09:00,0.8586,0.8587,0.8585,0.8586,656800000.0
2008-12-03 12:10:00,0.8586,0.8586,0.8584,0.8584,537200000.0
2008-12-03 12:11:00,0.85845,0.85875,0.85845,0.85865,564600000.0
2008-12-03 12:12:00,0.85865,0.8596,0.85865,0.85955,576400000.0
2008-12-03 12:13:00,0.85955,0.86005,0.85955,0.85975,455600000.0
2008-12-03 12:14:00,0.85975,0.85985,0.85945,0.8596,587200000.0
2008-12-03 12:15:00,0.8596,0.85975,0.8595,0.8597,371600000.0
2008-12-03 12:16:00,0.8597,0.8598,0.8595,0.85975,414400000.0
2008-12-03 12:17:00,0.85975,0.86015,0.85975,0.85985,611000000.0
2008-12-03 12:18:00,0.85985,0.8603,0.85965,0.85975,490600002.0
2008-12-03 12:19:00,0.85975,0.8599,0.8595,0.85985,380300000.0
2008-12-03 12:20:00,0.8598,0.8599,0.8595,0.8596,451100000.0
2008-12-03 12:21:00,0.85965,0.8602,0.8596,0.86005,543200000.0
2008-12-03 12:22:00,0.86005,0.8601,0.85965,0.8599,658800000.0
2008-12-03 12:23:00,0.8599,0.86,0.8596,0.8597,477200000.0
2008-12-03 12:24:00,0.85965,0.8597,0.85905,0.85905,808600000.0
2008-12-03 12:25:00,0.85905,0.85925,0.8588,0.85915,652800000.0
2008-12-03 12:26:00,0.8591,0.85925,0.8585,0.85865,600800000.0
2008-12-03 12:27:00,0.8586,0.8592,0.8586,0.8592,426400000.0
2008-12-03 12:28:00,0.8592,0.85925,0.85885,0.859,556400000.0
2008-12-03 12:29:00,0.85895,0.85915,0.8588,0.85895,275000000.0
2008-12-03 12:30:00,0.85895,0.8591,0.85895,0.85895,307600000.0
2008-12-03 12:31:00,0.85895,0.8591,0.8589,0.8589,569000000.0
2008-12-03 12:32:00,0.85895,0.85945,0.8585,0.8586,719000001.0
2008-12-03 12:33:00,0.85875,0.859,0.8586,0.8588,504400000.0
2008-12-03 12:34:00,0.8588,0.8588,0.85875,0.8588,120800000.0
2008-12-03 12:35:00,0.8588,0.85955,0.8588,0.85955,492400000.0
2008-12-03 12:36:00,0.85945,0.85945,0.85885,0.8589,441800000.0
2008-12-03 12:37:00,0.85895,0.85895,0.8588,0.8588,479400000.0
2008-12-03 12:38:00,0.8588,0.859,0.85875,0.85875,794000000.0
2008-12-03 12:39:00,0.8588,0.85895,0.8588,0.8588,465600000.0
2008-12-03 12:40:00,0.85875,0.85875,0.8573,0.85735,540400000.0
2008-12-03 12:41:00,0.85735,0.8578,0.85675,0.8568,617075999.0
2008-12-03 12:42:00,0.85685,0.85705,0.85675,0.85685,790000000.0
2008-12-03 12:43:00,0.8568,0.8576,0.8568,0.8576,576400000.0
2008-12-03 12:44:00,0.8576,0.8578,0.85725,0.85735,527200000.0
2008-12-03 12:45:00,0.85735,0.85735,0.8567,0.85725,476600000.0
2008-12-03 12:46:00,0.8572,0.85755,0.85705,0.85755,340800000.0
2008-12-03 12:47:00,0.85775,0.8579,0.8576,0.85775,284600000.0
2008-12-03 12:48:00,0.85765,0.8578,0.85735,0.85755,493600000.0
2008-12-03 12:49:00,0.85765,0.858,0.8576,0.85785,478200000.0
2008-12-03 12:50:00,0.8578,0.8586,0.8578,0.8586,252000000.0
2008-12-03 12:51:00,0.85855,0.8587,0.8581,0.85825,568700000.0
2008-12-03 12:52:00,0.85825,0.8585,0.8582,0.8583,595800000.0
2008-12-03 12:53:00,0.8583,0.85835,0.85805,0.8581,261200001.0
2008-12-03 12:54:00,0.85805,0.85815,0.8579,0.858,518200000.0
2008-12-03 12:55:00,0.858,0.85865,0.858,0.85865,520000001.0
2008-12-03 12:56:00,0.85865,0.8594,0.8585,0.85905,855800000.0
2008-12-03 12:57:00,0.85905,0.8593,0.85845,0.8585,455200001.0
2008-12-03 12:58:00,0.85845,0.85845,0.8582,0.85835,544000000.0
2008-12-03 12:59:00,0.8584,0.85845,0.8581,0.85815,547400000.0
2008-12-03 13:00:00,0.85815,0.85835,0.8581,0.85825,474800000.0
2008-12-03 13:01:00,0.85825,0.85835,0.8582,0.85825,392000000.0
2008-12-03 13:02:00,0.85825,0.8583,0.8575,0.8576,784000001.0
2008-12-03 13:03:00,0.8577,0.85775,0.8575,0.8577,235200000.0
2008-12-03 13:04:00,0.8577,0.8579,0.8576,0.85775,424600000.0
2008-12-03 13:05:00,0.85775,0.858,0.85775,0.8579,361000001.0
2008-12-03 13:06:00,0.8579,0.85855,0.8578,0.85855,633000000.0
2008-12-03 13:07:00,0.8586,0.85925,0.8586,0.85865,586200000.0
2008-12-03 13:08:00,0.85865,0.8591,0.85865,0.85885,657800001.0
2008-12-03 13:09:00,0.8589,0.8589,0.85785,0.858,721600000.0
2008-12-03 13:10:00,0.85805,0.85855,0.85805,0.85835,337300000.0
2008-12-03 13:11:00,0.85835,0.85845,0.8579,0.8579,377400000.0
2008-12-03 13:12:00,0.8579,0.85795,0.8574,0.8575,466800001.0
2008-12-03 13:13:00,0.8575,0.85795,0.85745,0.85795,495200000.0
2008-12-03 13:14:00,0.85795,0.858,0.85745,0.8575,485000000.0
2008-12-03 13:15:00,0.8575,0.8577,0.8575,0.8576,258200000.0
2008-12-03 13:16:00,0.8576,0.85785,0.8576,0.8578,504000000.0
2008-12-03 13:17:00,0.85785,0.85795,0.85775,0.85795,263000000.0
2008-12-03 13:18:00,0.85795,0.8582,0.85735,0.8577,564600000.0
2008-12-03 13:19:00,0.8577,0.8579,0.85765,0.8579,575600002.0
2008-12-03 13:20:00,0.85785,0.85795,0.85755,0.85755,247799999.0
2008-12-03 13:21:00,0.85755,0.85755,0.85675,0.8568,472400000.0
2008-12-03 13:22:00,0.85685,0.857,0.85635,0.85665,555600000.0
2008-12-03 13:23:00,0.85665,0.85695,0.8566,0.85685,681200000.0
2008-12-03 13:24:00,0.85685,0.85715,0.8568,0.857,414300000.0
2008-12-03 13:25:00,0.85705,0.85735,0.85705,0.8572,252400000.0
2008-12-03 13:26:00,0.8572,0.85725,0.8567,0.8567,512400000.0
2008-12-03 13:27:00,0.8567,0.8569,0.85655,0.85675,400400000.0
2008-12-03 13:28:00,0.85675,0.8569,0.85665,0.85685,382600000.0
2008-12-03 13:29:00,0.8568,0.8571,0.8568,0.857,266300000.0
2008-12-03 13:30:00,0.857,0.8574,0.85675,0.8569,330000000.0
2008-12-03 13:31:00,0.8569,0.8574,0.85665,0.85675,472600001.0
2008-12-03 13:32:00,0.85675,0.85735,0.8567,0.85735,427400001.0
2008-12-03 13:33:00,0.85735,0.8582,0.85735,0.85765,531999999.0
2008-12-03 13:34:00,0.85765,0.85765,0.8574,0.8574,204200000.0
2008-12-03 13:35:00,0.8574,0.8575,0.8574,0.8575,182000000.0
2008-12-03 13:36:00,0.8574,0.8575,0.8571,0.8571,179200000.0
2008-12-03 13:37:00,0.8571,0.8571,0.8571,0.8571,245800000.0
2008-12-03 13:38:00,0.8571,0.8571,0.85675,0.8569,354200000.0
2008-12-03 13:39:00,0.8569,0.8573,0.8568,0.85705,335400000.0
2008-12-03 13:40:00,0.85705,0.85715,0.8569,0.85705,320000000.0
2008-12-03 13:41:00,0.85705,0.85715,0.85695,0.8571,524600000.0
2008-12-03 13:42:00,0.8571,0.85715,0.8569,0.8569,311000000.0
2008-12-03 13:43:00,0.8569,0.8571,0.8569,0.8571,489199999.0
2008-12-03 13:44:00,0.85715,0.85735,0.8571,0.85725,332400000.0
2008-12-03 13:45:00,0.8572,0.8573,0.8571,0.8572,290600000.0
2008-12-03 13:46:00,0.8572,0.85735,0.85715,0.8572,457400001.0
2008-12-03 13:47:00,0.8572,0.85745,0.8571,0.85735,445400002.0
2008-12-03 13:48:00,0.8574,0.8574,0.8571,0.8571,271400000.0
2008-12-03 13:49:00,0.8571,0.8572,0.85665,0.85665,427000000.0
2008-12-03 13:50:00,0.8567,0.857,0.8567,0.857,399000001.0
2008-12-03 13:51:00,0.857,0.85715,0.85695,0.857,317200001.0
2008-12-03 13:52:00,0.857,0.857,0.85665,0.85675,597600001.0
2008-12-03 13:53:00,0.85675,0.857,0.85675,0.857,412600000.0
2008-12-03 13:54:00,0.85695,0.8572,0.8568,0.85715,409800000.0
2008-12-03 13:55:00,0.85715,0.85725,0.85705,0.8571,573599999.0
2008-12-03 13:56:00,0.8571,0.8572,0.85705,0.85705,496200001.0
2008-12-03 13:57:00,0.857,0.8573,0.857,0.8572,329000000.0
2008-12-03 13:58:00,0.85715,0.85745,0.85705,0.85745,404800000.0
2008-12-03 13:59:00,0.85745,0.8576,0.8573,0.85755,389900000.0
2008-12-03 14:00:00,0.8575,0.85765,0.85735,0.8575,433800000.0
2008-12-03 14:01:00,0.8575,0.8576,0.85745,0.85745,235600000.0
2008-12-03 14:02:00,0.85745,0.85765,0.8574,0.85745,182800000.0
2008-12-03 14:03:00,0.85735,0.8575,0.8571,0.8572,250400000.0
2008-12-03 14:04:00,0.8572,0.8572,0.8571,0.85715,112400000.0
2008-12-03 14:05:00,0.85715,0.85725,0.8571,0.85725,206000000.0
2008-12-03 14:06:00,0.8572,0.85725,0.8569,0.85695,193600000.0
2008-12-03 14:07:00,0.857,0.8572,0.85695,0.85715,518400000.0
2008-12-03 14:08:00,0.85715,0.8574,0.8571,0.8573,742800000.0
2008-12-03 14:09:00,0.8573,0.8577,0.8573,0.8577,314800000.0
2008-12-03 14:10:00,0.8577,0.85785,0.85755,0.8577,338600000.0
2008-12-03 14:11:00,0.8577,0.85785,0.8576,0.85765,596600000.0
2008-12-03 14:12:00,0.85765,0.8579,0.85765,0.8578,302400000.0
2008-12-03 14:13:00,0.8578,0.85785,0.85765,0.8578,583000000.0
2008-12-03 14:14:00,0.85775,0.85795,0.85775,0.8578,420799999.0
2008-12-03 14:15:00,0.8578,0.858,0.85775,0.8578,436000002.0
2008-12-03 14:16:00,0.8577,0.85775,0.85715,0.8572,682000001.0
2008-12-03 14:17:00,0.85715,0.8575,0.8571,0.8575,503599997.0
2008-12-03 14:18:00,0.8575,0.8577,0.8572,0.8576,795400000.0
2008-12-03 14:19:00,0.85765,0.8578,0.8576,0.85775,684200000.0
2008-12-03 14:20:00,0.85775,0.8578,0.8577,0.8578,295000000.0
2008-12-03 14:21:00,0.85775,0.85785,0.85775,0.85785,154800000.0
2008-12-03 14:22:00,0.85785,0.858,0.8578,0.85795,443800000.0
2008-12-03 14:23:00,0.858,0.8581,0.8578,0.85785,429600000.0
2008-12-03 14:24:00,0.8579,0.858,0.85785,0.85795,444599998.0
2008-12-03 14:25:00,0.85795,0.85805,0.85785,0.858,410200001.0
2008-12-03 14:26:00,0.858,0.8581,0.85735,0.85745,670800002.0
2008-12-03 14:27:00,0.8574,0.85755,0.85725,0.8573,427600000.0
2008-12-03 14:28:00,0.8573,0.8573,0.85665,0.85685,538899999.0
2008-12-03 14:29:00,0.85685,0.8577,0.85685,0.8574,455200000.0
2008-12-03 14:30:00,0.85745,0.8577,0.8573,0.8575,425000000.0
2008-12-03 14:31:00,0.8575,0.8577,0.85745,0.8576,270400000.0
2008-12-03 14:32:00,0.8576,0.8576,0.8571,0.8575,496100000.0
2008-12-03 14:33:00,0.8575,0.8577,0.85715,0.8577,431800000.0
2008-12-03 14:34:00,0.8577,0.8578,0.85735,0.8578,323600000.0
2008-12-03 14:35:00,0.8578,0.8578,0.85745,0.85755,387500000.0
2008-12-03 14:36:00,0.85755,0.85755,0.8565,0.8566,576592001.0
2008-12-03 14:37:00,0.8566,0.85665,0.8562,0.85635,279327001.0
2008-12-03 14:38:00,0.85635,0.8568,0.85635,0.8566,638000000.0
2008-12-03 14:39:00,0.8566,0.85665,0.8565,0.85655,533000000.0
2008-12-03 14:40:00,0.85655,0.85675,0.8565,0.8565,690400000.0
2008-12-03 14:41:00,0.8565,0.8567,0.8565,0.8566,347800000.0
2008-12-03 14:42:00,0.85655,0.85675,0.85655,0.85675,255400000.0
2008-12-03 14:43:00,0.8568,0.8568,0.85665,0.85665,433400003.0
2008-12-03 14:44:00,0.85665,0.85685,0.85665,0.8568,343600000.0
2008-12-03 14:45:00,0.8568,0.8568,0.85665,0.85665,538200001.0
2008-12-03 14:46:00,0.8567,0.8568,0.85665,0.8567,715999999.0
2008-12-03 14:47:00,0.8567,0.85675,0.8564,0.8565,613600000.0
2008-12-03 14:48:00,0.8565,0.8567,0.85625,0.85625,581800000.0
2008-12-03 14:49:00,0.85625,0.8564,0.85625,0.8563,218600000.0
2008-12-03 14:50:00,0.8563,0.8563,0.8562,0.85625,380800000.0
2008-12-03 14:51:00,0.85625,0.85625,0.85595,0.856,549400000.0
2008-12-03 14:52:00,0.85605,0.85605,0.85575,0.85585,402400000.0
2008-12-03 14:53:00,0.85585,0.85585,0.85515,0.8553,614300000.0
2008-12-03 14:54:00,0.8553,0.8555,0.8551,0.8551,507200000.0
2008-12-03 14:55:00,0.8551,0.85515,0.85455,0.8548,669399999.0
2008-12-03 14:56:00,0.8548,0.85505,0.85475,0.85485,617299997.0
2008-12-03 14:57:00,0.8549,0.855,0.85475,0.85495,529800000.0
2008-12-03 14:58:00,0.8549,0.855,0.8545,0.8546,662500000.0
2008-12-03 14:59:00,0.8546,0.85465,0.854,0.8545,689100000.0
2008-12-03 15:00:00,0.8545,0.8548,0.8542,0.85435,750799998.0
2008-12-03 15:01:00,0.85445,0.85455,0.85435,0.85455,582400000.0
2008-12-03 15:02:00,0.85455,0.85485,0.8545,0.85455,423800000.0
2008-12-03 15:03:00,0.85455,0.85455,0.8541,0.8543,429200000.0
2008-12-03 15:04:00,0.8543,0.8545,0.85425,0.8545,341400000.0
2008-12-03 15:05:00,0.8545,0.8547,0.8544,0.8544,477800000.0
2008-12-03 15:06:00,0.8544,0.85445,0.8543,0.85445,286200000.0
2008-12-03 15:07:00,0.8545,0.85485,0.8545,0.85475,288800000.0
2008-12-03 15:08:00,0.85475,0.85475,0.85415,0.8542,497400000.0
2008-12-03 15:09:00,0.85425,0.8547,0.8542,0.8547,470200000.0
2008-12-03 15:10:00,0.8547,0.8547,0.8546,0.8546,377199999.0
2008-12-03 15:11:00,0.8546,0.8546,0.85405,0.8541,389200000.0
2008-12-03 15:12:00,0.8541,0.85415,0.854,0.85415,555000000.0
2008-12-03 15:13:00,0.8541,0.85465,0.8541,0.85455,373200000.0
2008-12-03 15:14:00,0.8545,0.8547,0.8544,0.8547,446900000.0
2008-12-03 15:15:00,0.8547,0.8549,0.8546,0.85475,370400000.0
2008-12-03 15:16:00,0.85475,0.85545,0.8547,0.85545,764800000.0
2008-12-03 15:17:00,0.8554,0.8554,0.8552,0.8552,395400001.0
2008-12-03 15:18:00,0.8552,0.85525,0.85485,0.85505,489900000.0
2008-12-03 15:19:00,0.85505,0.8552,0.855,0.85515,502800000.0
2008-12-03 15:20:00,0.85515,0.8555,0.85515,0.85545,557500000.0
2008-12-03 15:21:00,0.8554,0.85555,0.8554,0.85545,823599999.0
2008-12-03 15:22:00,0.85545,0.85615,0.85545,0.856,1034200006.0
2008-12-03 15:23:00,0.856,0.8564,0.8559,0.85605,923300000.0
2008-12-03 15:24:00,0.8561,0.857,0.8561,0.8566,737199999.0
2008-12-03 15:25:00,0.8566,0.85695,0.8566,0.85685,805800001.0
2008-12-03 15:26:00,0.8568,0.85725,0.8566,0.8571,922000001.0
2008-12-03 15:27:00,0.85705,0.8577,0.857,0.8576,801799998.0
2008-12-03 15:28:00,0.8576,0.85825,0.8575,0.85815,766200000.0
2008-12-03 15:29:00,0.8582,0.8582,0.85795,0.85795,593600000.0
2008-12-03 15:30:00,0.85795,0.85835,0.8579,0.8582,483400000.0
2008-12-03 15:31:00,0.8582,0.85825,0.85795,0.8581,487200000.0
2008-12-03 15:32:00,0.8581,0.8584,0.8576,0.8577,773200000.0
2008-12-03 15:33:00,0.8577,0.85775,0.8574,0.85775,674200000.0
2008-12-03 15:34:00,0.85775,0.8579,0.85725,0.85735,683800000.0
2008-12-03 15:35:00,0.85735,0.8578,0.85735,0.8576,938400000.0
2008-12-03 15:36:00,0.85765,0.8578,0.85745,0.8578,711000000.0
2008-12-03 15:37:00,0.8578,0.8578,0.85745,0.85745,686200000.0
2008-12-03 15:38:00,0.8573,0.85745,0.8566,0.8566,788800000.0
2008-12-03 15:39:00,0.8566,0.85685,0.8566,0.8567,676000001.0
2008-12-03 15:40:00,0.8567,0.85705,0.85665,0.85705,694399999.0
2008-12-03 15:41:00,0.85705,0.8576,0.85695,0.8573,672000000.0
2008-12-03 15:42:00,0.8573,0.8575,0.85705,0.8571,737000000.0
2008-12-03 15:43:00,0.8571,0.8573,0.85625,0.85635,680400000.0
2008-12-03 15:44:00,0.85635,0.8564,0.856,0.85625,586000000.0
2008-12-03 15:45:00,0.85625,0.8566,0.85605,0.8563,706200000.0
2008-12-03 15:46:00,0.8563,0.85675,0.8563,0.8567,750000000.0
2008-12-03 15:47:00,0.8567,0.8571,0.8567,0.857,871000000.0
2008-12-03 15:48:00,0.857,0.85715,0.8568,0.8571,578800000.0
2008-12-03 15:49:00,0.8571,0.8571,0.8568,0.85685,553000000.0
2008-12-03 15:50:00,0.8569,0.85715,0.8567,0.857,757800000.0
2008-12-03 15:51:00,0.857,0.857,0.8564,0.8564,924600000.0
2008-12-03 15:52:00,0.8564,0.85645,0.8554,0.85575,740199998.0
2008-12-03 15:53:00,0.85575,0.8558,0.85515,0.85525,662200000.0
2008-12-03 15:54:00,0.85515,0.85525,0.8547,0.85485,646800000.0
2008-12-03 15:55:00,0.85485,0.85515,0.8547,0.85505,798800000.0
2008-12-03 15:56:00,0.8551,0.85525,0.855,0.855,804400000.0
2008-12-03 15:57:00,0.85495,0.855,0.8542,0.8544,775799999.0
2008-12-03 15:58:00,0.8544,0.85485,0.85435,0.85485,721000001.0
2008-12-03 15:59:00,0.85485,0.8551,0.85455,0.85495,751600000.0
2008-12-03 16:00:00,0.855,0.85525,0.85485,0.85495,622800001.0
2008-12-03 16:01:00,0.85495,0.8552,0.85485,0.8551,713799999.0
2008-12-03 16:02:00,0.85515,0.8554,0.8551,0.8553,501800000.0
2008-12-03 16:03:00,0.85535,0.85535,0.85515,0.85515,518399998.0
2008-12-03 16:04:00,0.85515,0.8552,0.85475,0.85475,660000002.0
2008-12-03 16:05:00,0.85475,0.8549,0.85455,0.8546,727399998.0
2008-12-03 16:06:00,0.85465,0.8549,0.8546,0.8549,544100000.0
2008-12-03 16:07:00,0.8549,0.8552,0.8547,0.855,472700001.0
2008-12-03 16:08:00,0.85505,0.85525,0.85505,0.85525,523200006.0
2008-12-03 16:09:00,0.85525,0.8555,0.85515,0.8552,583400000.0
2008-12-03 16:10:00,0.8552,0.8553,0.85515,0.8552,244800000.0
2008-12-03 16:11:00,0.85525,0.85525,0.85505,0.85505,252199999.0
2008-12-03 16:12:00,0.85505,0.8551,0.85445,0.85455,684199999.0
2008-12-03 16:13:00,0.8544,0.85495,0.8544,0.8547,586000000.0
2008-12-03 16:14:00,0.85475,0.85505,0.85475,0.8549,517200000.0
2008-12-03 16:15:00,0.8549,0.8557,0.85485,0.8557,641399998.0
2008-12-03 16:16:00,0.8557,0.8562,0.8554,0.85595,569400000.0
2008-12-03 16:17:00,0.856,0.8562,0.85575,0.85585,310300000.0
2008-12-03 16:18:00,0.8559,0.8559,0.85565,0.85565,294199999.0
2008-12-03 16:19:00,0.8556,0.8558,0.8554,0.8557,981100000.0
2008-12-03 16:20:00,0.85565,0.85565,0.8555,0.8556,629999999.0
2008-12-03 16:21:00,0.85565,0.85575,0.8556,0.8556,656200000.0
2008-12-03 16:22:00,0.8556,0.8559,0.85555,0.8558,453800000.0
2008-12-03 16:23:00,0.8558,0.85655,0.8558,0.8565,551800000.0
2008-12-03 16:24:00,0.8565,0.85675,0.85645,0.8567,741400000.0
2008-12-03 16:25:00,0.8567,0.8568,0.8565,0.8567,808500000.0
2008-12-03 16:26:00,0.8567,0.8567,0.8558,0.85595,576800000.0
2008-12-03 16:27:00,0.856,0.85605,0.8558,0.85585,462600000.0
2008-12-03 16:28:00,0.85585,0.8559,0.85535,0.85535,387200000.0
2008-12-03 16:29:00,0.85535,0.85555,0.85525,0.85545,343000000.0
2008-12-03 16:30:00,0.85545,0.8556,0.855,0.8551,610500000.0
2008-12-03 16:31:00,0.8552,0.8556,0.8552,0.8554,526000000.0
2008-12-03 16:32:00,0.8554,0.8555,0.8553,0.8553,498600000.0
2008-12-03 16:33:00,0.8553,0.8555,0.8553,0.8554,616599999.0
2008-12-03 16:34:00,0.8554,0.85565,0.8553,0.85545,776400000.0
2008-12-03 16:35:00,0.85545,0.8555,0.85525,0.85535,499200000.0
2008-12-03 16:36:00,0.8553,0.8554,0.85505,0.85535,724800000.0
2008-12-03 16:37:00,0.85535,0.8557,0.8552,0.8553,598000000.0
2008-12-03 16:38:00,0.8553,0.85535,0.8552,0.8553,519200000.0
2008-12-03 16:39:00,0.8553,0.8557,0.8553,0.8556,836600000.0
2008-12-03 16:40:00,0.8555,0.8557,0.85535,0.8555,710000000.0
2008-12-03 16:41:00,0.8555,0.85555,0.8552,0.85525,749000000.0
2008-12-03 16:42:00,0.85525,0.8556,0.8552,0.8556,721400000.0
2008-12-03 16:43:00,0.8556,0.85575,0.8553,0.8553,379200000.0
2008-12-03 16:44:00,0.85535,0.85555,0.85535,0.85555,618200000.0
2008-12-03 16:45:00,0.85555,0.85585,0.85545,0.85585,527200000.0
2008-12-03 16:46:00,0.8559,0.8559,0.8554,0.8556,578000000.0
2008-12-03 16:47:00,0.8556,0.8556,0.8555,0.85555,614200000.0
2008-12-03 16:48:00,0.85555,0.8559,0.8555,0.8557,721200000.0
2008-12-03 16:49:00,0.85575,0.85595,0.85565,0.8559,479400000.0
2008-12-03 16:50:00,0.8559,0.85595,0.85545,0.85545,460000000.0
2008-12-03 16:51:00,0.85545,0.8555,0.8553,0.85535,191000000.0
2008-12-03 16:52:00,0.8553,0.85545,0.8553,0.85535,443800000.0
2008-12-03 16:53:00,0.85545,0.85585,0.8554,0.8557,651000000.0
2008-12-03 16:54:00,0.8557,0.85585,0.8557,0.8558,545800000.0
2008-12-03 16:55:00,0.8558,0.85605,0.85565,0.856,676400000.0
2008-12-03 16:56:00,0.85595,0.8562,0.85565,0.85605,679600000.0
2008-12-03 16:57:00,0.85595,0.856,0.8556,0.8558,939799999.0
2008-12-03 16:58:00,0.8558,0.85585,0.85575,0.85585,366000000.0
2008-12-03 16:59:00,0.85585,0.8562,0.8558,0.8561,585800000.0
2008-12-03 17:00:00,0.8561,0.85625,0.8558,0.85595,392200000.0
2008-12-03 17:01:00,0.85595,0.85625,0.8559,0.85625,705200000.0
2008-12-03 17:02:00,0.85625,0.85625,0.8559,0.856,619000000.0
2008-12-03 17:03:00,0.856,0.85605,0.85565,0.856,369400000.0
2008-12-03 17:04:00,0.856,0.8562,0.85595,0.85605,567600000.0
2008-12-03 17:05:00,0.8561,0.85615,0.8556,0.8557,728500000.0
2008-12-03 17:06:00,0.8557,0.8557,0.85525,0.8555,750700000.0
2008-12-03 17:07:00,0.8555,0.856,0.8555,0.856,818600000.0
2008-12-03 17:08:00,0.856,0.856,0.85575,0.856,690400000.0
2008-12-03 17:09:00,0.85595,0.85635,0.85585,0.85635,514400000.0
2008-12-03 17:10:00,0.85635,0.85645,0.8562,0.8564,634399999.0
2008-12-03 17:11:00,0.8564,0.8565,0.8563,0.8565,559200000.0
2008-12-03 17:12:00,0.8564,0.8567,0.85625,0.85625,749200000.0
2008-12-03 17:13:00,0.85625,0.85655,0.8561,0.85615,549600000.0
2008-12-03 17:14:00,0.85615,0.85615,0.8553,0.8553,415800000.0
2008-12-03 17:15:00,0.8553,0.85575,0.8553,0.8556,592000000.0
2008-12-03 17:16:00,0.8556,0.8559,0.8556,0.85575,628200000.0
2008-12-03 17:17:00,0.85575,0.8562,0.8557,0.8561,663400000.0
2008-12-03 17:18:00,0.8561,0.8563,0.8561,0.85625,415600000.0
2008-12-03 17:19:00,0.85625,0.8563,0.8559,0.85595,741800001.0
2008-12-03 17:20:00,0.85595,0.8563,0.85595,0.85615,693400000.0
2008-12-03 17:21:00,0.85615,0.85615,0.8553,0.85535,781000000.0
2008-12-03 17:22:00,0.8554,0.8554,0.85505,0.8553,775800000.0
2008-12-03 17:23:00,0.8553,0.85535,0.855,0.85525,505800001.0
2008-12-03 17:24:00,0.85525,0.8556,0.85515,0.8556,375400000.0
2008-12-03 17:25:00,0.85555,0.8556,0.85505,0.85515,706400000.0
2008-12-03 17:26:00,0.85515,0.8552,0.85475,0.85505,454400000.0
2008-12-03 17:27:00,0.85505,0.8555,0.85505,0.8555,626800000.0
2008-12-03 17:28:00,0.8555,0.8555,0.855,0.855,456600000.0
2008-12-03 17:29:00,0.855,0.8554,0.855,0.85525,634000000.0
2008-12-03 17:30:00,0.85525,0.8555,0.85505,0.85505,621400000.0
2008-12-03 17:31:00,0.85505,0.8552,0.855,0.8552,328199999.0
2008-12-03 17:32:00,0.8552,0.8552,0.85485,0.85515,326600000.0
2008-12-03 17:33:00,0.85515,0.8553,0.85505,0.85515,283800000.0
2008-12-03 17:34:00,0.85515,0.8556,0.855,0.8555,537400000.0
2008-12-03 17:35:00,0.8555,0.8556,0.8551,0.8551,714999999.0
2008-12-03 17:36:00,0.8551,0.85525,0.85505,0.8551,594200000.0
2008-12-03 17:37:00,0.8551,0.85545,0.85505,0.85545,677399999.0
2008-12-03 17:38:00,0.8554,0.85565,0.85505,0.85535,814400000.0
2008-12-03 17:39:00,0.8553,0.85575,0.8553,0.85575,399399999.0
2008-12-03 17:40:00,0.8557,0.8559,0.85565,0.8558,579800000.0
2008-12-03 17:41:00,0.8558,0.8558,0.85555,0.85555,334400000.0
2008-12-03 17:42:00,0.8556,0.8558,0.8554,0.85545,607600000.0
2008-12-03 17:43:00,0.85545,0.8557,0.85545,0.8556,523800000.0
2008-12-03 17:44:00,0.8556,0.8557,0.85545,0.85565,549999999.0
2008-12-03 17:45:00,0.85565,0.8567,0.85565,0.8562,669900000.0
2008-12-03 17:46:00,0.85625,0.85645,0.8561,0.85645,450400000.0
2008-12-03 17:47:00,0.85645,0.857,0.8564,0.857,625000000.0
2008-12-03 17:48:00,0.857,0.857,0.85655,0.85655,608799998.0
2008-12-03 17:49:00,0.8565,0.85685,0.8563,0.8568,662000000.0
2008-12-03 17:50:00,0.85675,0.85685,0.8563,0.8566,883000000.0
2008-12-03 17:51:00,0.8566,0.8568,0.8561,0.85615,717400000.0
2008-12-03 17:52:00,0.85615,0.85615,0.8559,0.856,897999999.0
2008-12-03 17:53:00,0.85605,0.8562,0.85585,0.85605,851400000.0
2008-12-03 17:54:00,0.85605,0.85615,0.85535,0.85535,529400000.0
2008-12-03 17:55:00,0.85525,0.8557,0.8546,0.8556,590000000.0
2008-12-03 17:56:00,0.8556,0.8559,0.85535,0.85585,578299999.0
2008-12-03 17:57:00,0.85585,0.85665,0.85565,0.85665,753000000.0
2008-12-03 17:58:00,0.85665,0.85685,0.85645,0.85645,855999998.0
2008-12-03 17:59:00,0.85645,0.8567,0.85605,0.85625,642400000.0
2008-12-03 18:00:00,0.85625,0.85645,0.85615,0.8564,482800000.0
2008-12-03 18:01:00,0.85635,0.8567,0.85625,0.8567,559400000.0
2008-12-03 18:02:00,0.85675,0.857,0.85645,0.85685,778600000.0
2008-12-03 18:03:00,0.8569,0.8571,0.85675,0.8569,786000000.0
2008-12-03 18:04:00,0.8569,0.85725,0.8569,0.85705,762000000.0
2008-12-03 18:05:00,0.85705,0.85705,0.8567,0.8569,528200000.0
2008-12-03 18:06:00,0.85685,0.857,0.85665,0.8567,529400000.0
2008-12-03 18:07:00,0.8567,0.85685,0.85665,0.8568,422800000.0
2008-12-03 18:08:00,0.85685,0.8569,0.85655,0.8566,828599998.0
2008-12-03 18:09:00,0.8566,0.85665,0.85625,0.85635,494200000.0
2008-12-03 18:10:00,0.85635,0.85635,0.85625,0.8563,541799999.0
2008-12-03 18:11:00,0.85635,0.8564,0.8563,0.85635,552800000.0
2008-12-03 18:12:00,0.85635,0.8566,0.8563,0.85645,669799999.0
2008-12-03 18:13:00,0.85645,0.85645,0.8563,0.85645,606999999.0
2008-12-03 18:14:00,0.85645,0.8565,0.8563,0.85645,518600000.0
2008-12-03 18:15:00,0.85645,0.8565,0.8563,0.8564,237400000.0
2008-12-03 18:16:00,0.8564,0.85705,0.8564,0.85705,272800000.0
2008-12-03 18:17:00,0.85705,0.8576,0.857,0.8576,376400000.0
2008-12-03 18:18:00,0.8576,0.85765,0.8572,0.85745,332400000.0
2008-12-03 18:19:00,0.85745,0.85765,0.8573,0.8574,496200000.0
2008-12-03 18:20:00,0.8574,0.85755,0.8573,0.85755,641200000.0
2008-12-03 18:21:00,0.8576,0.8585,0.8576,0.85845,548400000.0
2008-12-03 18:22:00,0.85845,0.85895,0.8582,0.8582,676200000.0
2008-12-03 18:23:00,0.85815,0.85835,0.85805,0.8581,645000000.0
2008-12-03 18:24:00,0.85815,0.85815,0.8576,0.8577,623399999.0
2008-12-03 18:25:00,0.8577,0.85805,0.85745,0.8576,848100000.0
2008-12-03 18:26:00,0.8576,0.8578,0.85715,0.8576,770400000.0
2008-12-03 18:27:00,0.8576,0.8576,0.85705,0.8571,582400000.0
2008-12-03 18:28:00,0.8571,0.85745,0.8571,0.85745,550600000.0
2008-12-03 18:29:00,0.85745,0.85745,0.85725,0.8573,265600000.0
2008-12-03 18:30:00,0.8573,0.85835,0.8573,0.85815,461800000.0
2008-12-03 18:31:00,0.85815,0.85825,0.8575,0.85775,723000000.0
2008-12-03 18:32:00,0.85775,0.85835,0.8577,0.8583,530600000.0
2008-12-03 18:33:00,0.85835,0.8587,0.8582,0.8583,654000000.0
2008-12-03 18:34:00,0.8583,0.8583,0.8577,0.8578,738600002.0
2008-12-03 18:35:00,0.8578,0.8578,0.8576,0.8577,797000000.0
2008-12-03 18:36:00,0.85775,0.8579,0.85765,0.8578,347800000.0
2008-12-03 18:37:00,0.8578,0.8579,0.85735,0.85745,535000000.0
2008-12-03 18:38:00,0.8574,0.85755,0.8573,0.85735,355600000.0
2008-12-03 18:39:00,0.8574,0.85745,0.85695,0.85735,417300000.0
2008-12-03 18:40:00,0.85735,0.85745,0.85725,0.8573,445000000.0
2008-12-03 18:41:00,0.8573,0.8574,0.85695,0.85725,637100000.0
2008-12-03 18:42:00,0.8573,0.8573,0.85695,0.857,341400000.0
2008-12-03 18:43:00,0.85705,0.85735,0.857,0.85715,601800000.0
2008-12-03 18:44:00,0.85715,0.8572,0.857,0.85705,270400000.0
2008-12-03 18:45:00,0.85705,0.8572,0.85695,0.857,485000000.0
2008-12-03 18:46:00,0.857,0.8572,0.85695,0.857,664800000.0
2008-12-03 18:47:00,0.857,0.8572,0.857,0.85715,360000000.0
2008-12-03 18:48:00,0.8572,0.85725,0.857,0.857,449600000.0
2008-12-03 18:49:00,0.857,0.8571,0.857,0.85705,538800000.0
2008-12-03 18:50:00,0.85705,0.8574,0.85705,0.85715,395200000.0
2008-12-03 18:51:00,0.8572,0.8572,0.85685,0.85685,337000000.0
2008-12-03 18:52:00,0.85685,0.85735,0.85685,0.8572,633200000.0
2008-12-03 18:53:00,0.8572,0.8573,0.8571,0.8572,428400000.0
2008-12-03 18:54:00,0.8572,0.8575,0.8571,0.8574,610000000.0
2008-12-03 18:55:00,0.85745,0.85785,0.85725,0.8576,706000000.0
2008-12-03 18:56:00,0.8576,0.85775,0.857,0.85705,374000000.0
2008-12-03 18:57:00,0.85705,0.8574,0.85705,0.85725,395200000.0
2008-12-03 18:58:00,0.8572,0.8574,0.8572,0.85725,622400000.0
2008-12-03 18:59:00,0.85725,0.8576,0.8571,0.85715,517200000.0
2008-12-03 19:00:00,0.85715,0.8572,0.8571,0.8571,222800000.0
2008-12-03 19:01:00,0.8571,0.85745,0.8571,0.85745,445000000.0
2008-12-03 19:02:00,0.8575,0.85825,0.8575,0.858,332100000.0
2008-12-03 19:03:00,0.858,0.85825,0.858,0.85815,413600000.0
2008-12-03 19:04:00,0.85815,0.8588,0.85815,0.8585,420200000.0
2008-12-03 19:05:00,0.8585,0.8586,0.85795,0.8582,458400000.0
2008-12-03 19:06:00,0.8582,0.85835,0.8578,0.8581,408800000.0
2008-12-03 19:07:00,0.858,0.8584,0.8577,0.85835,651200000.0
2008-12-03 19:08:00,0.85835,0.8587,0.85835,0.85845,514600000.0
2008-12-03 19:09:00,0.85845,0.85865,0.858,0.85805,667600000.0
2008-12-03 19:10:00,0.85805,0.8581,0.85735,0.85765,510600000.0
2008-12-03 19:11:00,0.8576,0.8579,0.8576,0.85785,397800000.0
2008-12-03 19:12:00,0.85785,0.85815,0.8578,0.85785,329400000.0
2008-12-03 19:13:00,0.85785,0.85795,0.8577,0.85795,247000000.0
2008-12-03 19:14:00,0.85795,0.858,0.8578,0.8579,167600000.0
2008-12-03 19:15:00,0.858,0.8583,0.8579,0.8582,296800000.0
2008-12-03 19:16:00,0.8582,0.85835,0.85805,0.85805,385200000.0
2008-12-03 19:17:00,0.85815,0.85825,0.85805,0.85825,214600000.0
2008-12-03 19:18:00,0.85825,0.85825,0.85805,0.8581,152000000.0
2008-12-03 19:19:00,0.8581,0.8581,0.858,0.858,182400000.0
2008-12-03 19:20:00,0.85805,0.85805,0.85765,0.8577,164400000.0
2008-12-03 19:21:00,0.8577,0.85795,0.8576,0.85785,314000000.0
2008-12-03 19:22:00,0.85785,0.8581,0.85775,0.85805,156800000.0
2008-12-03 19:23:00,0.85795,0.85825,0.85795,0.8581,115800000.0
2008-12-03 19:24:00,0.85815,0.8582,0.858,0.8581,167000000.0
2008-12-03 19:25:00,0.85815,0.85835,0.85815,0.85835,296600000.0
2008-12-03 19:26:00,0.85835,0.85865,0.8582,0.8584,177200000.0
2008-12-03 19:27:00,0.8584,0.8584,0.85805,0.8584,440800000.0
2008-12-03 19:28:00,0.8584,0.85855,0.85825,0.85845,294200000.0
2008-12-03 19:29:00,0.8584,0.85875,0.85835,0.85855,343200000.0
2008-12-03 19:30:00,0.8586,0.8587,0.8581,0.85815,495000000.0
2008-12-03 19:31:00,0.85815,0.85845,0.85815,0.8582,148600000.0
2008-12-03 19:32:00,0.8582,0.85835,0.85805,0.85825,318600000.0
2008-12-03 19:33:00,0.8583,0.85835,0.85825,0.8583,138000000.0
2008-12-03 19:34:00,0.8583,0.85835,0.85825,0.85835,156000000.0
2008-12-03 19:35:00,0.85835,0.85855,0.85835,0.8585,147800000.0
2008-12-03 19:36:00,0.8585,0.85865,0.8585,0.85855,393800000.0
2008-12-03 19:37:00,0.85855,0.8586,0.85815,0.85815,382400000.0
2008-12-03 19:38:00,0.85815,0.8583,0.8579,0.8579,291400000.0
2008-12-03 19:39:00,0.85785,0.85805,0.85775,0.858,269200000.0
2008-12-03 19:40:00,0.858,0.8583,0.8579,0.8583,277800000.0
2008-12-03 19:41:00,0.85835,0.8585,0.8583,0.85835,173600000.0
2008-12-03 19:42:00,0.8584,0.8586,0.85835,0.8585,209400000.0
2008-12-03 19:43:00,0.85855,0.85885,0.85855,0.8587,385200000.0
2008-12-03 19:44:00,0.85875,0.85895,0.85865,0.8589,328400000.0
2008-12-03 19:45:00,0.8589,0.859,0.85865,0.85895,544600002.0
2008-12-03 19:46:00,0.85895,0.85925,0.8589,0.85905,674600000.0
2008-12-03 19:47:00,0.8591,0.8591,0.8585,0.85865,415600000.0
2008-12-03 19:48:00,0.85865,0.85885,0.8579,0.858,439800000.0
2008-12-03 19:49:00,0.858,0.85825,0.8579,0.8582,358200000.0
2008-12-03 19:50:00,0.8582,0.8582,0.8582,0.8582,41200000.0
2008-12-03 19:51:00,0.8582,0.8582,0.858,0.858,100000000.0
2008-12-03 19:52:00,0.858,0.858,0.8579,0.85795,256800000.0
2008-12-03 19:53:00,0.85795,0.858,0.8579,0.858,206400000.0
2008-12-03 19:54:00,0.858,0.85815,0.8579,0.85795,170600000.0
2008-12-03 19:55:00,0.85795,0.85805,0.8579,0.85795,227600000.0
2008-12-03 19:56:00,0.858,0.8581,0.8579,0.8579,244000000.0
2008-12-03 19:57:00,0.8579,0.8583,0.8579,0.858,369000000.0
2008-12-03 19:58:00,0.85805,0.85825,0.858,0.858,205800000.0
2008-12-03 19:59:00,0.858,0.8584,0.858,0.8583,278600000.0
2008-12-03 20:00:00,0.85825,0.8583,0.85805,0.8581,248000000.0
2008-12-03 20:01:00,0.8581,0.85865,0.8581,0.85865,266800000.0
2008-12-03 20:02:00,0.85875,0.85905,0.85865,0.8589,260600000.0
2008-12-03 20:03:00,0.8589,0.8589,0.8586,0.85865,259400000.0
2008-12-03 20:04:00,0.85865,0.859,0.85865,0.8587,437400000.0
2008-12-03 20:05:00,0.8587,0.8589,0.8586,0.8589,248800000.0
2008-12-03 20:06:00,0.8589,0.8591,0.8589,0.8591,214600000.0
2008-12-03 20:07:00,0.8591,0.85915,0.8589,0.85915,212800000.0
2008-12-03 20:08:00,0.85915,0.8594,0.859,0.85925,209400000.0
2008-12-03 20:09:00,0.85925,0.8594,0.8591,0.8594,254400000.0
2008-12-03 20:10:00,0.8594,0.8594,0.8591,0.8592,235400000.0
2008-12-03 20:11:00,0.85925,0.8593,0.8591,0.8591,244800000.0
2008-12-03 20:12:00,0.85905,0.8591,0.859,0.85905,194200000.0
2008-12-03 20:13:00,0.8591,0.8591,0.8588,0.8588,129400000.0
2008-12-03 20:14:00,0.8588,0.8592,0.8588,0.859,449800000.0
2008-12-03 20:15:00,0.859,0.859,0.8588,0.8588,185400000.0
2008-12-03 20:16:00,0.8588,0.8588,0.85865,0.8588,156800000.0
2008-12-03 20:17:00,0.85875,0.8589,0.8587,0.85885,268800000.0
2008-12-03 20:18:00,0.85885,0.859,0.8585,0.8587,199800000.0
2008-12-03 20:19:00,0.8587,0.8588,0.8587,0.8588,105600000.0
2008-12-03 20:20:00,0.8588,0.85915,0.8587,0.859,315400000.0
2008-12-03 20:21:00,0.859,0.8592,0.85895,0.8592,112000000.0
2008-12-03 20:22:00,0.85915,0.85915,0.8588,0.85885,347200000.0
2008-12-03 20:23:00,0.8588,0.85915,0.85875,0.8591,272200000.0
2008-12-03 20:24:00,0.85915,0.8593,0.85905,0.8592,180600000.0
2008-12-03 20:25:00,0.8592,0.8592,0.85895,0.859,231800000.0
2008-12-03 20:26:00,0.85895,0.8592,0.85895,0.8591,129400000.0
2008-12-03 20:27:00,0.85905,0.8592,0.85835,0.8586,372600000.0
2008-12-03 20:28:00,0.85855,0.8591,0.85855,0.859,294400000.0
2008-12-03 20:29:00,0.859,0.8591,0.8589,0.85905,140000000.0
2008-12-03 20:30:00,0.859,0.859,0.85875,0.859,215400000.0
2008-12-03 20:31:00,0.85895,0.85895,0.8587,0.85885,323200000.0
2008-12-03 20:32:00,0.85885,0.859,0.85875,0.8588,197600000.0
2008-12-03 20:33:00,0.85875,0.85885,0.85875,0.8588,162800000.0
2008-12-03 20:34:00,0.85875,0.85915,0.85875,0.859,200400000.0
2008-12-03 20:35:00,0.859,0.8593,0.859,0.8591,185200000.0
2008-12-03 20:36:00,0.85915,0.85915,0.859,0.85905,134800000.0
2008-12-03 20:37:00,0.85905,0.8594,0.85905,0.85915,208200000.0
2008-12-03 20:38:00,0.85915,0.85925,0.8589,0.85905,317800000.0
2008-12-03 20:39:00,0.859,0.85915,0.8588,0.85915,172400000.0
2008-12-03 20:40:00,0.85915,0.85915,0.8589,0.85915,179400000.0
2008-12-03 20:41:00,0.85915,0.85975,0.85915,0.8597,343800000.0
2008-12-03 20:42:00,0.85975,0.86,0.8597,0.85995,208600000.0
2008-12-03 20:43:00,0.85995,0.85995,0.8597,0.8598,209400000.0
2008-12-03 20:44:00,0.8598,0.8603,0.85975,0.8603,365400000.0
2008-12-03 20:45:00,0.86025,0.8604,0.85975,0.86005,317200000.0
2008-12-03 20:46:00,0.86015,0.86015,0.8598,0.85995,222200000.0
2008-12-03 20:47:00,0.85995,0.8601,0.85965,0.85965,221600000.0
2008-12-03 20:48:00,0.85965,0.85965,0.85955,0.85965,273200000.0
2008-12-03 20:49:00,0.8596,0.8598,0.8596,0.8596,341200000.0
2008-12-03 20:50:00,0.85965,0.85965,0.85915,0.85915,346400000.0
2008-12-03 20:51:00,0.8592,0.85945,0.8591,0.85915,572799999.0
2008-12-03 20:52:00,0.85915,0.85965,0.859,0.85945,350600000.0
2008-12-03 20:53:00,0.85945,0.85945,0.85905,0.85925,426000000.0
2008-12-03 20:54:00,0.85925,0.85965,0.85875,0.8592,325000000.0
2008-12-03 20:55:00,0.8592,0.85925,0.859,0.85915,280000000.0
2008-12-03 20:56:00,0.85915,0.85965,0.85905,0.85965,168600000.0
2008-12-03 20:57:00,0.85965,0.85965,0.85945,0.85965,123600000.0
2008-12-03 20:58:00,0.8596,0.86,0.8595,0.85995,121200000.0
2008-12-03 20:59:00,0.85985,0.85995,0.8596,0.85965,691400003.0
2008-12-03 21:00:00,0.8597,0.85975,0.8595,0.8597,249200000.0
2008-12-03 21:01:00,0.8597,0.86,0.85955,0.8598,259800000.0
2008-12-03 21:02:00,0.85985,0.8602,0.85985,0.86005,226200000.0
2008-12-03 21:03:00,0.86005,0.8603,0.85995,0.8603,176800000.0
2008-12-03 21:04:00,0.8603,0.8604,0.85975,0.85975,445600000.0
2008-12-03 21:05:00,0.85975,0.85985,0.8595,0.8596,167600000.0
2008-12-03 21:06:00,0.8596,0.85965,0.85935,0.85945,246600000.0
2008-12-03 21:07:00,0.8594,0.8597,0.8594,0.8597,337200000.0
2008-12-03 21:08:00,0.85975,0.86005,0.8596,0.86005,295600000.0
2008-12-03 21:09:00,0.86,0.86,0.85955,0.8598,386200000.0
2008-12-03 21:10:00,0.8598,0.8599,0.85915,0.85945,424200000.0
2008-12-03 21:11:00,0.85945,0.85975,0.85935,0.8595,379400000.0
2008-12-03 21:12:00,0.8595,0.85995,0.85945,0.85995,333200000.0
2008-12-03 21:13:00,0.85995,0.8601,0.85955,0.85975,361700000.0
2008-12-03 21:14:00,0.85975,0.86015,0.85945,0.85975,237300000.0
2008-12-03 21:15:00,0.8598,0.85985,0.85965,0.8597,312600000.0
2008-12-03 21:16:00,0.85965,0.8598,0.85945,0.8598,440600000.0
2008-12-03 21:17:00,0.85975,0.86005,0.85965,0.85985,423500000.0
2008-12-03 21:18:00,0.85985,0.86005,0.85965,0.86,465400000.0
2008-12-03 21:19:00,0.86,0.86,0.85965,0.85975,198600000.0
2008-12-03 21:20:00,0.85975,0.86,0.8597,0.85995,200000000.0
2008-12-03 21:21:00,0.86,0.86,0.85965,0.8597,217000000.0
2008-12-03 21:22:00,0.8597,0.8598,0.85955,0.85955,166000000.0
2008-12-03 21:23:00,0.85955,0.8603,0.85955,0.86015,437400000.0
2008-12-03 21:24:00,0.86015,0.86025,0.8601,0.8602,215800000.0
2008-12-03 21:25:00,0.86015,0.8604,0.8601,0.8602,305400000.0
2008-12-03 21:26:00,0.86025,0.8603,0.86005,0.8602,152000000.0
2008-12-03 21:27:00,0.8601,0.8602,0.8599,0.8599,287800000.0
2008-12-03 21:28:00,0.85995,0.86015,0.8598,0.85985,345000000.0
2008-12-03 21:29:00,0.85985,0.86035,0.8598,0.86035,494600000.0
2008-12-03 21:30:00,0.8604,0.86045,0.85995,0.86,374000000.0
2008-12-03 21:31:00,0.86005,0.86035,0.86,0.8602,380400000.0
2008-12-03 21:32:00,0.8602,0.86045,0.8602,0.8603,306000000.0
2008-12-03 21:33:00,0.8603,0.86035,0.85995,0.86035,498600000.0
2008-12-03 21:34:00,0.86035,0.86045,0.86,0.8601,483400000.0
2008-12-03 21:35:00,0.8601,0.86025,0.85955,0.8596,301000000.0
2008-12-03 21:36:00,0.85965,0.8598,0.85885,0.85945,357800001.0
2008-12-03 21:37:00,0.8595,0.8597,0.85925,0.8594,373200000.0
2008-12-03 21:38:00,0.85945,0.85945,0.8592,0.85935,469200000.0
2008-12-03 21:39:00,0.85935,0.85955,0.85905,0.85925,471600000.0
2008-12-03 21:40:00,0.85925,0.85945,0.859,0.8593,289800000.0
2008-12-03 21:41:00,0.8593,0.85935,0.85905,0.8591,203400000.0
2008-12-03 21:42:00,0.8592,0.8593,0.85905,0.85915,209400000.0
2008-12-03 21:43:00,0.85915,0.8592,0.8588,0.8591,345700000.0
2008-12-03 21:44:00,0.8591,0.85935,0.859,0.8591,378200000.0
2008-12-03 21:45:00,0.8591,0.8593,0.8591,0.8591,302000000.0
2008-12-03 21:46:00,0.85915,0.8593,0.85905,0.8592,105000000.0
2008-12-03 21:47:00,0.8592,0.8593,0.8589,0.859,401200000.0
2008-12-03 21:48:00,0.85905,0.8592,0.85885,0.8592,512300000.0
2008-12-03 21:49:00,0.8591,0.85915,0.8586,0.8589,437400000.0
2008-12-03 21:50:00,0.85895,0.8592,0.85895,0.859,562200000.0
2008-12-03 21:51:00,0.859,0.85935,0.85885,0.8592,465000000.0
2008-12-03 21:52:00,0.85925,0.85945,0.8591,0.8593,558400000.0
2008-12-03 21:53:00,0.85935,0.85935,0.85905,0.85915,204000000.0
2008-12-03 21:54:00,0.8591,0.85925,0.85895,0.8591,489500000.0
2008-12-03 21:55:00,0.8592,0.8592,0.85895,0.8591,139600000.0
2008-12-03 21:56:00,0.85915,0.8594,0.85915,0.85935,148600000.0
2008-12-03 21:57:00,0.85935,0.8594,0.85905,0.8594,321000000.0
2008-12-03 21:58:00,0.8594,0.85945,0.859,0.859,338000000.0
2008-12-03 21:59:00,0.859,0.85935,0.859,0.8593,217400000.0
2008-12-03 22:00:00,0.85945,0.85965,0.85945,0.85965,244400000.0
2008-12-03 22:01:00,0.85955,0.85965,0.85905,0.8592,201500000.0
2008-12-03 22:02:00,0.8592,0.85925,0.85835,0.8585,221400000.0
2008-12-03 22:03:00,0.85855,0.85935,0.8583,0.8589,168800000.0
2008-12-03 22:04:00,0.8588,0.8588,0.8583,0.8583,166800000.0
2008-12-03 22:05:00,0.85835,0.85865,0.8579,0.8581,261400000.0
2008-12-03 22:06:00,0.8581,0.8587,0.8581,0.8586,219400000.0
2008-12-03 22:07:00,0.85855,0.85885,0.8582,0.85875,167000000.0
2008-12-03 22:08:00,0.85875,0.8589,0.8586,0.8588,151800000.0
2008-12-03 22:09:00,0.85875,0.8588,0.8581,0.85825,165800000.0
2008-12-03 22:10:00,0.8584,0.85855,0.85815,0.85845,220600000.0
2008-12-03 22:11:00,0.8585,0.85875,0.85825,0.85875,133400000.0
2008-12-03 22:12:00,0.8587,0.8588,0.85855,0.85855,90400000.0
2008-12-03 22:13:00,0.8586,0.8591,0.8586,0.859,230000000.0
2008-12-03 22:14:00,0.859,0.859,0.8587,0.8589,248200000.0
2008-12-03 22:15:00,0.85885,0.8589,0.8586,0.8588,146400000.0
2008-12-03 22:16:00,0.85875,0.8592,0.85875,0.8592,301400000.0
2008-12-03 22:17:00,0.8592,0.85935,0.85905,0.85915,183800000.0
2008-12-03 22:18:00,0.85915,0.8594,0.85895,0.85925,257200000.0
2008-12-03 22:19:00,0.85925,0.8593,0.85905,0.8591,76800000.0
2008-12-03 22:20:00,0.8591,0.85925,0.859,0.859,117000000.0
2008-12-03 22:21:00,0.85925,0.85925,0.8587,0.85885,202800000.0
2008-12-03 22:22:00,0.85885,0.8592,0.8588,0.85895,136600000.0
2008-12-03 22:23:00,0.85895,0.85905,0.85885,0.859,62600000.0
2008-12-03 22:24:00,0.859,0.85925,0.859,0.85915,44800000.0
2008-12-03 22:25:00,0.8591,0.8591,0.8585,0.8586,203600000.0
2008-12-03 22:26:00,0.8586,0.8592,0.8586,0.85915,97600000.0
2008-12-03 22:27:00,0.8592,0.8592,0.85895,0.859,60600000.0
2008-12-03 22:28:00,0.85905,0.85905,0.85895,0.85895,149200000.0
2008-12-03 22:29:00,0.85895,0.8591,0.85895,0.8591,119800000.0
2008-12-03 22:30:00,0.8591,0.8592,0.85905,0.85905,22800000.0
2008-12-03 22:31:00,0.85879,0.85893,0.85871,0.85879,129600000.0
2008-12-03 22:32:00,0.85905,0.85915,0.85905,0.8591,75000000.0
2008-12-03 22:33:00,0.85905,0.85945,0.85905,0.8591,101200000.0
2008-12-03 22:34:00,0.8591,0.8593,0.85905,0.8593,62400000.0
2008-12-03 22:35:00,0.85945,0.85985,0.8593,0.8598,85600000.0
2008-12-03 22:36:00,0.8598,0.8598,0.85945,0.85955,166800000.0
2008-12-03 22:37:00,0.85955,0.8596,0.8594,0.8596,62800000.0
2008-12-03 22:38:00,0.8596,0.8596,0.8595,0.8595,15200000.0
2008-12-03 22:39:00,0.8595,0.8595,0.8592,0.8592,76600000.0
2008-12-03 22:40:00,0.8593,0.85955,0.8588,0.85885,255800000.0
2008-12-03 22:41:00,0.85895,0.8591,0.8588,0.859,127200000.0
2008-12-03 22:42:00,0.85895,0.85915,0.8584,0.85855,268000000.0
2008-12-03 22:43:00,0.85855,0.8592,0.85845,0.85915,171400000.0
2008-12-03 22:44:00,0.85915,0.8595,0.859,0.85905,159200000.0
2008-12-03 22:45:00,0.85905,0.8595,0.859,0.85935,204600000.0
2008-12-03 22:46:00,0.85925,0.85955,0.85915,0.85935,95600000.0
2008-12-03 22:47:00,0.8593,0.85965,0.8593,0.85935,128800000.0
2008-12-03 22:48:00,0.85935,0.85965,0.85925,0.8596,130200000.0
2008-12-03 22:49:00,0.85955,0.8596,0.8594,0.85945,228000000.0
2008-12-03 22:50:00,0.85945,0.8598,0.8592,0.85925,237600000.0
2008-12-03 22:51:00,0.8594,0.8595,0.8591,0.85935,88800000.0
2008-12-03 22:52:00,0.85915,0.85975,0.8591,0.85945,122400000.0
2008-12-03 22:53:00,0.85945,0.85975,0.8592,0.85955,107800000.0
2008-12-03 22:54:00,0.8596,0.85995,0.85955,0.8596,144400000.0
2008-12-03 22:55:00,0.85965,0.85985,0.8595,0.8597,191000000.0
2008-12-03 22:56:00,0.8597,0.8597,0.85935,0.8596,256400000.0
2008-12-03 22:57:00,0.8596,0.8599,0.85955,0.85965,174600000.0
2008-12-03 22:58:00,0.85965,0.8603,0.85965,0.8603,290200000.0
2008-12-03 22:59:00,0.8603,0.8605,0.8601,0.86025,414200000.0
2008-12-03 23:00:00,0.86025,0.8605,0.8601,0.8602,546600000.0
2008-12-03 23:01:00,0.8602,0.8603,0.86,0.86,309200000.0
2008-12-03 23:02:00,0.86005,0.86005,0.8596,0.85965,248800000.0
2008-12-03 23:03:00,0.85975,0.85985,0.85965,0.85975,141400000.0
2008-12-03 23:04:00,0.8598,0.86005,0.85935,0.85935,203400000.0
2008-12-03 23:05:00,0.85935,0.8597,0.85935,0.8597,230800000.0
2008-12-03 23:06:00,0.8597,0.8598,0.8596,0.8598,106600000.0
2008-12-03 23:07:00,0.8598,0.86005,0.8598,0.8599,123500000.0
2008-12-03 23:08:00,0.8599,0.86025,0.85965,0.86,149800000.0
2008-12-03 23:09:00,0.86,0.8602,0.8599,0.85995,188200000.0
2008-12-03 23:10:00,0.86,0.8603,0.85995,0.8603,248800000.0
2008-12-03 23:11:00,0.8603,0.86035,0.8602,0.86035,120000000.0
2008-12-03 23:12:00,0.8603,0.8604,0.8602,0.86035,80400000.0
2008-12-03 23:13:00,0.8603,0.86035,0.86025,0.86035,47400000.0
2008-12-03 23:14:00,0.8603,0.8603,0.8602,0.86025,52800000.0
2008-12-03 23:15:00,0.8603,0.86045,0.86025,0.86035,258400000.0
2008-12-03 23:16:00,0.86035,0.8604,0.86025,0.8603,179400000.0
2008-12-03 23:17:00,0.8603,0.86035,0.8602,0.86025,98600000.0
2008-12-03 23:18:00,0.86025,0.8603,0.86015,0.86025,272400000.0
2008-12-03 23:19:00,0.86025,0.86035,0.8602,0.86035,188000000.0
2008-12-03 23:20:00,0.8604,0.8604,0.8602,0.8602,146800000.0
2008-12-03 23:21:00,0.8602,0.8602,0.85995,0.8602,135200000.0
2008-12-03 23:22:00,0.8602,0.8602,0.86005,0.8601,49600000.0
2008-12-03 23:23:00,0.8601,0.8602,0.8601,0.8601,125400000.0
2008-12-03 23:24:00,0.8601,0.86025,0.8601,0.8602,74200000.0
2008-12-03 23:25:00,0.86025,0.8603,0.86015,0.8602,60000000.0
2008-12-03 23:26:00,0.86015,0.8602,0.86015,0.8602,16800000.0
2008-12-03 23:27:00,0.86015,0.86015,0.85985,0.85995,86200000.0
2008-12-03 23:28:00,0.85995,0.8602,0.85985,0.85985,130000000.0
2008-12-03 23:29:00,0.8599,0.86,0.85975,0.8598,130800000.0
2008-12-03 23:30:00,0.8598,0.8598,0.8596,0.8596,77600000.0
2008-12-03 23:31:00,0.8596,0.85965,0.8595,0.85955,174200000.0
2008-12-03 23:32:00,0.85955,0.85955,0.8595,0.8595,24400000.0
2008-12-03 23:33:00,0.8595,0.8596,0.8595,0.8596,68400000.0
2008-12-03 23:34:00,0.85955,0.8601,0.85955,0.8601,131400000.0
2008-12-03 23:35:00,0.8601,0.8602,0.86,0.8601,120200000.0
2008-12-03 23:36:00,0.86015,0.86015,0.86,0.86005,40400000.0
2008-12-03 23:37:00,0.86,0.86015,0.86,0.86015,59000000.0
2008-12-03 23:38:00,0.8601,0.86015,0.8597,0.8597,153800000.0
2008-12-03 23:39:00,0.8597,0.86,0.8597,0.85995,152800000.0
2008-12-03 23:40:00,0.86005,0.86015,0.86,0.86005,81000000.0
2008-12-03 23:41:00,0.8601,0.8601,0.85995,0.86,60000000.0
2008-12-03 23:42:00,0.86,0.86,0.8599,0.8599,6800000.0
2008-12-03 23:43:00,0.8599,0.8599,0.8597,0.8597,51400000.0
2008-12-03 23:44:00,0.8598,0.85985,0.8597,0.8598,29200000.0
2008-12-03 23:45:00,0.86,0.86015,0.85965,0.8598,122700000.0
2008-12-03 23:46:00,0.85975,0.85975,0.8597,0.8597,20800000.0
2008-12-03 23:47:00,0.8598,0.8599,0.8598,0.8598,27800000.0
2008-12-03 23:48:00,0.85985,0.85995,0.85965,0.85995,164100000.0
2008-12-03 23:49:00,0.85995,0.86,0.85985,0.85985,40200000.0
2008-12-03 23:50:00,0.85985,0.8599,0.8598,0.85985,32600000.0
2008-12-03 23:51:00,0.85985,0.85995,0.85975,0.8599,45800000.0
2008-12-03 23:52:00,0.8599,0.8602,0.85975,0.8598,170800000.0
2008-12-03 23:53:00,0.8598,0.85985,0.8596,0.85975,77000000.0
2008-12-03 23:54:00,0.8598,0.85995,0.8598,0.8599,64800000.0
2008-12-03 23:55:00,0.85995,0.8601,0.85985,0.8601,79200000.0
2008-12-03 23:56:00,0.8601,0.8604,0.8601,0.8603,137000000.0
2008-12-03 23:57:00,0.8603,0.8603,0.86005,0.8603,91800000.0
2008-12-03 23:58:00,0.86025,0.86025,0.85995,0.85995,61800000.0
2008-12-03 23:59:00,0.85995,0.86005,0.85995,0.86,33400000.0
2008-12-04 00:00:00,0.86,0.86015,0.8599,0.86,26800000.0
2008-12-04 00:01:00,0.8599,0.8601,0.8598,0.8601,16000000.0
2008-12-04 00:02:00,0.86005,0.86015,0.86,0.86005,67200000.0
2008-12-04 00:03:00,0.85995,0.8601,0.85985,0.85995,53400000.0
2008-12-04 00:04:00,0.8598,0.86,0.85895,0.8591,110000000.0
2008-12-04 00:05:00,0.8594,0.85955,0.85885,0.85925,74400000.0
2008-12-04 00:06:00,0.85925,0.85945,0.8591,0.85925,76800000.0
2008-12-04 00:07:00,0.8593,0.85945,0.8592,0.85945,67400000.0
2008-12-04 00:08:00,0.85945,0.85945,0.85935,0.8594,73800000.0
2008-12-04 00:09:00,0.8594,0.8595,0.85935,0.8594,53800000.0
2008-12-04 00:10:00,0.85945,0.8596,0.8594,0.85955,150200000.0
2008-12-04 00:11:00,0.85955,0.85965,0.85925,0.85955,169200000.0
2008-12-04 00:12:00,0.8595,0.85965,0.8593,0.85965,93600000.0
2008-12-04 00:13:00,0.8597,0.8597,0.85925,0.8594,80400000.0
2008-12-04 00:14:00,0.8595,0.8596,0.8594,0.85945,89000000.0
2008-12-04 00:15:00,0.85945,0.8598,0.8594,0.8598,149400000.0
2008-12-04 00:16:00,0.8598,0.8598,0.8596,0.8596,44800000.0
2008-12-04 00:17:00,0.8597,0.85995,0.8597,0.8598,22000000.0
2008-12-04 00:18:00,0.8598,0.8598,0.85975,0.85975,45600000.0
2008-12-04 00:19:00,0.8597,0.8597,0.8595,0.8596,100400000.0
2008-12-04 00:20:00,0.8596,0.85995,0.85955,0.8598,30800000.0
2008-12-04 00:21:00,0.8598,0.85995,0.8595,0.85965,73500000.0
2008-12-04 00:22:00,0.85975,0.85975,0.85975,0.85975,4400000.0
2008-12-04 00:23:00,0.85975,0.85975,0.85975,0.85975,4400000.0
2008-12-04 00:24:00,0.85975,0.85975,0.85975,0.85975,4400000.0
2008-12-04 00:25:00,0.8597,0.8597,0.8597,0.8597,8800000.0
2008-12-04 00:26:00,0.8597,0.8597,0.85965,0.85965,5400000.0
2008-12-04 00:27:00,0.85965,0.8597,0.85945,0.8597,79800000.0
2008-12-04 00:28:00,0.85965,0.8599,0.85965,0.8598,78400000.0
2008-12-04 00:29:00,0.85975,0.85995,0.85975,0.85995,32800000.0
2008-12-04 00:30:00,0.86,0.86015,0.85955,0.86,118400000.0
2008-12-04 00:31:00,0.86,0.86015,0.8594,0.86015,68700000.0
2008-12-04 00:32:00,0.86015,0.86015,0.8596,0.8596,11800000.0
2008-12-04 00:33:00,0.85975,0.8598,0.85965,0.85965,45400000.0
2008-12-04 00:34:00,0.85965,0.8599,0.85945,0.8597,135000000.0
2008-12-04 00:35:00,0.8597,0.8599,0.85955,0.85965,118800000.0
2008-12-04 00:36:00,0.85965,0.85965,0.85965,0.85965,7000000.0
2008-12-04 00:37:00,0.85965,0.85985,0.8596,0.85975,67400000.0
2008-12-04 00:38:00,0.85975,0.85985,0.85975,0.8598,68600000.0
2008-12-04 00:39:00,0.8598,0.8598,0.85975,0.85975,26400000.0
2008-12-04 00:40:00,0.85975,0.85985,0.85975,0.8598,80200000.0
2008-12-04 00:41:00,0.85995,0.8601,0.85975,0.86,73400000.0
2008-12-04 00:42:00,0.86,0.8602,0.85995,0.8602,26400000.0
2008-12-04 00:43:00,0.8602,0.86025,0.8599,0.8601,98800000.0
2008-12-04 00:44:00,0.8601,0.8604,0.85975,0.8604,147000000.0
2008-12-04 00:45:00,0.8604,0.86045,0.86,0.8601,249200000.0
2008-12-04 00:46:00,0.8601,0.8605,0.86,0.8602,180000000.0
2008-12-04 00:47:00,0.8602,0.8602,0.8602,0.8602,40000000.0
2008-12-04 00:48:00,0.8602,0.8602,0.8602,0.8602,8000000.0
2008-12-04 00:49:00,0.8602,0.8602,0.8602,0.8602,40000000.0
2008-12-04 00:50:00,0.8602,0.8603,0.8602,0.8602,137000000.0
2008-12-04 00:51:00,0.8602,0.8602,0.8602,0.8602,20800000.0
2008-12-04 00:52:00,0.8602,0.8602,0.86005,0.86005,106000000.0
2008-12-04 00:53:00,0.85995,0.8601,0.85995,0.8601,25800000.0
2008-12-04 00:54:00,0.86015,0.86015,0.86015,0.86015,17600000.0
2008-12-04 00:55:00,0.86015,0.86015,0.86,0.86015,105000000.0
2008-12-04 00:56:00,0.86015,0.86015,0.86015,0.86015,5200000.0
2008-12-04 00:57:00,0.86015,0.86015,0.86015,0.86015,5200000.0
2008-12-04 00:58:00,0.86015,0.86015,0.86015,0.86015,20800000.0
2008-12-04 00:59:00,0.86015,0.86015,0.86015,0.86015,5200000.0
2008-12-04 01:00:00,0.86015,0.86015,0.8601,0.8601,116200000.0
2008-12-04 01:01:00,0.8601,0.8601,0.8601,0.8601,102200000.0
2008-12-04 01:02:00,0.8601,0.86025,0.8601,0.86025,80200000.0
2008-12-04 01:03:00,0.86025,0.8604,0.8601,0.86015,74000000.0
2008-12-04 01:04:00,0.86015,0.86025,0.86015,0.86015,75600000.0
2008-12-04 01:05:00,0.86015,0.86015,0.8601,0.8601,46000000.0
2008-12-04 01:06:00,0.8601,0.8602,0.8601,0.86015,20800000.0
2008-12-04 01:07:00,0.86015,0.86015,0.86,0.8601,126400000.0
2008-12-04 01:08:00,0.8601,0.86015,0.8601,0.86015,14000000.0
2008-12-04 01:09:00,0.85989,0.86013,0.85989,0.86007,46600000.0
2008-12-04 01:10:00,0.86015,0.86015,0.86015,0.86015,10400000.0
2008-12-04 01:11:00,0.8601,0.8601,0.86,0.86005,53200001.0
2008-12-04 01:12:00,0.86005,0.86015,0.86,0.86015,120600000.0
2008-12-04 01:13:00,0.8601,0.8601,0.8601,0.8601,59000000.0
2008-12-04 01:14:00,0.8601,0.8601,0.85955,0.85985,126600002.0
2008-12-04 01:15:00,0.85985,0.85985,0.8598,0.8598,26400000.0
2008-12-04 01:16:00,0.8598,0.8598,0.8598,0.8598,96000000.0
2008-12-04 01:17:00,0.8598,0.8599,0.8598,0.85985,101400000.0
2008-12-04 01:18:00,0.85985,0.85985,0.8598,0.85985,158000000.0
2008-12-04 01:19:00,0.85985,0.85985,0.8596,0.85965,82400000.0
2008-12-04 01:20:00,0.8597,0.8597,0.8597,0.8597,51200000.0
2008-12-04 01:21:00,0.8597,0.85975,0.8595,0.85975,124400000.0
2008-12-04 01:22:00,0.85975,0.85975,0.85965,0.8597,40000000.0
2008-12-04 01:23:00,0.8597,0.8597,0.8597,0.8597,115600000.0
2008-12-04 01:24:00,0.8597,0.85975,0.85955,0.8597,207400000.0
2008-12-04 01:25:00,0.8597,0.8597,0.8596,0.85965,27800000.0
2008-12-04 01:26:00,0.85965,0.85965,0.8596,0.8596,23600000.0
2008-12-04 01:27:00,0.8596,0.8596,0.8596,0.8596,32400000.0
2008-12-04 01:28:00,0.8596,0.85965,0.8596,0.85965,56000000.0
2008-12-04 01:29:00,0.8597,0.8597,0.85955,0.8596,19000000.0
2008-12-04 01:30:00,0.8596,0.8596,0.85945,0.85945,51800000.0
2008-12-04 01:31:00,0.8595,0.8595,0.8595,0.8595,36400000.0
2008-12-04 01:32:00,0.8595,0.8597,0.8595,0.8595,87200000.0
2008-12-04 01:33:00,0.8595,0.8595,0.8595,0.8595,18200000.0
2008-12-04 01:34:00,0.85955,0.85975,0.85955,0.85975,23800000.0
2008-12-04 01:35:00,0.8598,0.8598,0.8595,0.85955,40400000.0
2008-12-04 01:36:00,0.85955,0.85955,0.85955,0.85955,77000000.0
2008-12-04 01:37:00,0.85955,0.8597,0.85955,0.8597,81800000.0
2008-12-04 01:38:00,0.8597,0.8597,0.8597,0.8597,20200000.0
2008-12-04 01:39:00,0.8597,0.85975,0.8596,0.8596,150200000.0
2008-12-04 01:40:00,0.8596,0.8597,0.8595,0.8597,131000000.0
2008-12-04 01:41:00,0.85965,0.8598,0.85945,0.85965,298400000.0
2008-12-04 01:42:00,0.8598,0.86005,0.85965,0.86,177200000.0
2008-12-04 01:43:00,0.86,0.86,0.8596,0.86,184200000.0
2008-12-04 01:44:00,0.86,0.86,0.85975,0.85995,90400000.0
2008-12-04 01:45:00,0.86,0.8601,0.8595,0.85965,242400000.0
2008-12-04 01:46:00,0.85965,0.86,0.85965,0.86,246600000.0
2008-12-04 01:47:00,0.86,0.86,0.8595,0.8596,247600000.0
2008-12-04 01:48:00,0.85955,0.8598,0.85955,0.85965,137000000.0
2008-12-04 01:49:00,0.85965,0.85975,0.8593,0.8595,176200000.0
2008-12-04 01:50:00,0.8595,0.85955,0.85925,0.8595,89400000.0
2008-12-04 01:51:00,0.8595,0.85955,0.8594,0.8594,71000000.0
2008-12-04 01:52:00,0.8594,0.8595,0.8594,0.8594,22000000.0
2008-12-04 01:53:00,0.8594,0.8594,0.8594,0.8594,8600000.0
2008-12-04 01:54:00,0.8594,0.85945,0.8594,0.85945,18000000.0
2008-12-04 01:55:00,0.8594,0.8595,0.85925,0.85925,70800000.0
2008-12-04 01:56:00,0.8593,0.85945,0.8592,0.8593,105600000.0
2008-12-04 01:57:00,0.85925,0.8594,0.85925,0.8594,124800000.0
2008-12-04 01:58:00,0.8595,0.8595,0.8594,0.8594,20800000.0
2008-12-04 01:59:00,0.8594,0.8595,0.85925,0.8594,115800000.0
2008-12-04 02:00:00,0.8594,0.85955,0.8594,0.8595,39200000.0
2008-12-04 02:01:00,0.8595,0.8597,0.8595,0.8597,66600000.0
2008-12-04 02:02:00,0.85975,0.8599,0.85955,0.85955,126800000.0
2008-12-04 02:03:00,0.8595,0.8596,0.8595,0.8595,81200000.0
2008-12-04 02:04:00,0.8595,0.85955,0.8595,0.8595,54000000.0
2008-12-04 02:05:00,0.8596,0.8596,0.8595,0.8595,196000000.0
2008-12-04 02:06:00,0.8595,0.85975,0.8595,0.8597,209800001.0
2008-12-04 02:07:00,0.8597,0.86,0.85955,0.8597,164000000.0
2008-12-04 02:08:00,0.8596,0.85965,0.8595,0.8595,14000000.0
2008-12-04 02:09:00,0.85945,0.8595,0.8594,0.8595,33200000.0
2008-12-04 02:10:00,0.85955,0.85985,0.85955,0.85975,91800000.0
2008-12-04 02:11:00,0.8598,0.8598,0.8597,0.8597,23200000.0
2008-12-04 02:12:00,0.8597,0.8601,0.8597,0.8601,55800000.0
2008-12-04 02:13:00,0.86015,0.86025,0.8598,0.86005,99800000.0
2008-12-04 02:14:00,0.86,0.86,0.85915,0.8593,151200000.0
2008-12-04 02:15:00,0.85935,0.8596,0.8593,0.8595,58000000.0
2008-12-04 02:16:00,0.8596,0.8598,0.8595,0.8598,48600000.0
2008-12-04 02:17:00,0.8599,0.8599,0.85975,0.85975,36000000.0
2008-12-04 02:18:00,0.85975,0.85975,0.85925,0.85925,75800000.0
2008-12-04 02:19:00,0.8593,0.85945,0.8593,0.8594,98400000.0
2008-12-04 02:20:00,0.85935,0.8596,0.85935,0.85955,57800000.0
2008-12-04 02:21:00,0.85945,0.85945,0.85945,0.85945,6200000.0
2008-12-04 02:22:00,0.8594,0.85945,0.8594,0.8594,7200000.0
2008-12-04 02:23:00,0.85945,0.85955,0.8594,0.8594,10000000.0
2008-12-04 02:24:00,0.85945,0.85945,0.8593,0.8593,8000000.0
2008-12-04 02:25:00,0.8594,0.85955,0.85935,0.85935,55600000.0
2008-12-04 02:26:00,0.8594,0.8595,0.8594,0.8595,30000000.0
2008-12-04 02:27:00,0.8595,0.85965,0.8595,0.8596,57800000.0
2008-12-04 02:28:00,0.8596,0.85965,0.8593,0.8594,53200000.0
2008-12-04 02:29:00,0.85945,0.85955,0.8593,0.8593,41200000.0
2008-12-04 02:30:00,0.8593,0.8593,0.8592,0.8593,56200000.0
2008-12-04 02:31:00,0.85935,0.8595,0.8592,0.85925,52600000.0
2008-12-04 02:32:00,0.8592,0.85925,0.8592,0.85925,26000000.0
2008-12-04 02:33:00,0.8593,0.8594,0.8592,0.8594,116000000.0
2008-12-04 02:34:00,0.8595,0.85955,0.85925,0.85945,58400000.0
2008-12-04 02:35:00,0.8595,0.85965,0.8592,0.8593,129600000.0
2008-12-04 02:36:00,0.8593,0.8593,0.8593,0.8593,19200000.0
2008-12-04 02:37:00,0.8593,0.8595,0.8593,0.85935,142000000.0
2008-12-04 02:38:00,0.8593,0.8594,0.8593,0.8593,35200000.0
2008-12-04 02:39:00,0.8593,0.85935,0.8593,0.8593,39200000.0
2008-12-04 02:40:00,0.8593,0.8593,0.8593,0.8593,120000000.0
2008-12-04 02:41:00,0.8593,0.8593,0.8593,0.8593,48000000.0
2008-12-04 02:42:00,0.8593,0.85965,0.8593,0.85955,203200000.0
2008-12-04 02:43:00,0.8595,0.8596,0.85945,0.8596,66600000.0
2008-12-04 02:44:00,0.8596,0.85965,0.85945,0.85965,68600000.0
2008-12-04 02:45:00,0.85965,0.85965,0.85955,0.8596,68800000.0
2008-12-04 02:46:00,0.85955,0.8598,0.85955,0.8598,101400000.0
2008-12-04 02:47:00,0.8598,0.8603,0.8598,0.85995,201600000.0
2008-12-04 02:48:00,0.86,0.86,0.8599,0.8599,79600000.0
2008-12-04 02:49:00,0.85995,0.86,0.8599,0.85995,97000000.0
2008-12-04 02:50:00,0.8599,0.8599,0.8596,0.85975,154800000.0
2008-12-04 02:51:00,0.85965,0.85985,0.85965,0.8598,40400000.0
2008-12-04 02:52:00,0.85985,0.85985,0.8597,0.85985,101600000.0
2008-12-04 02:53:00,0.85985,0.85995,0.8596,0.85995,95600000.0
2008-12-04 02:54:00,0.85995,0.85995,0.8596,0.8597,113400000.0
2008-12-04 02:55:00,0.85975,0.86005,0.8596,0.85965,98600000.0
2008-12-04 02:56:00,0.85985,0.85985,0.85975,0.85975,47400000.0
2008-12-04 02:57:00,0.85975,0.8598,0.85965,0.8597,51800000.0
2008-12-04 02:58:00,0.85975,0.85985,0.85975,0.85985,32600000.0
2008-12-04 02:59:00,0.8598,0.8601,0.8598,0.86,109600000.0
2008-12-04 03:00:00,0.86005,0.86005,0.85985,0.8599,168200000.0
2008-12-04 03:01:00,0.8599,0.85995,0.85985,0.85985,32800000.0
2008-12-04 03:02:00,0.8598,0.8598,0.85975,0.85975,28800000.0
2008-12-04 03:03:00,0.85975,0.85995,0.85975,0.85995,58400000.0
2008-12-04 03:04:00,0.8599,0.8601,0.8599,0.8599,53600000.0
2008-12-04 03:05:00,0.8599,0.8601,0.8599,0.86005,35600000.0
2008-12-04 03:06:00,0.8601,0.86035,0.85985,0.86025,180200000.0
2008-12-04 03:07:00,0.86025,0.86035,0.85995,0.86035,110800000.0
2008-12-04 03:08:00,0.86035,0.8604,0.86005,0.8601,81000000.0
2008-12-04 03:09:00,0.86005,0.8601,0.86,0.86,182200000.0
2008-12-04 03:10:00,0.86,0.8602,0.8597,0.8601,191000000.0
2008-12-04 03:11:00,0.8601,0.8603,0.86,0.8601,70400000.0
2008-12-04 03:12:00,0.86005,0.86005,0.86,0.86,5200000.0
2008-12-04 03:13:00,0.85995,0.8601,0.85995,0.86005,75800000.0
2008-12-04 03:14:00,0.8601,0.8601,0.8599,0.85995,42400000.0
2008-12-04 03:15:00,0.86,0.86005,0.85995,0.86,42800000.0
2008-12-04 03:16:00,0.86,0.86,0.8596,0.85985,147800000.0
2008-12-04 03:17:00,0.85985,0.85985,0.85955,0.8597,199000000.0
2008-12-04 03:18:00,0.8597,0.85995,0.8597,0.85985,92200000.0
2008-12-04 03:19:00,0.8598,0.8599,0.8597,0.8598,90800000.0
2008-12-04 03:20:00,0.8598,0.86,0.8598,0.86,37600000.0
2008-12-04 03:21:00,0.86,0.8601,0.86,0.86,20400000.0
2008-12-04 03:22:00,0.86,0.86035,0.86,0.86035,114400000.0
2008-12-04 03:23:00,0.86035,0.86035,0.8601,0.8602,102000000.0
2008-12-04 03:24:00,0.86015,0.86015,0.8601,0.8601,15400000.0
2008-12-04 03:25:00,0.86015,0.86015,0.86015,0.86015,2000000.0
2008-12-04 03:26:00,0.8601,0.86015,0.8601,0.8601,84800000.0
2008-12-04 03:27:00,0.8601,0.8601,0.8601,0.8601,5200000.0
2008-12-04 03:28:00,0.8601,0.8601,0.8601,0.8601,11600000.0
2008-12-04 03:29:00,0.8601,0.8601,0.8601,0.8601,24000000.0
2008-12-04 03:30:00,0.8601,0.8601,0.8601,0.8601,8000000.0
2008-12-04 03:31:00,0.8601,0.8601,0.8601,0.8601,4800000.0
2008-12-04 03:32:00,0.8601,0.8601,0.8601,0.8601,16800000.0
2008-12-04 03:33:00,0.8601,0.8601,0.8601,0.8601,23800000.0
2008-12-04 03:34:00,0.8601,0.8601,0.8601,0.8601,29600000.0
2008-12-04 03:35:00,0.8601,0.86015,0.8601,0.8601,58000000.0
2008-12-04 03:36:00,0.8601,0.8601,0.8601,0.8601,1600000.0
2008-12-04 03:37:00,0.8601,0.8601,0.8601,0.8601,25000000.0
2008-12-04 03:38:00,0.8601,0.86035,0.8601,0.8602,90000000.0
2008-12-04 03:39:00,0.8602,0.86025,0.86015,0.86025,129400000.0
2008-12-04 03:40:00,0.8602,0.86045,0.86015,0.86025,196200000.0
2008-12-04 03:41:00,0.86035,0.8604,0.86025,0.8603,107800000.0
2008-12-04 03:42:00,0.86025,0.86025,0.8601,0.8601,64000000.0
2008-12-04 03:43:00,0.8601,0.86025,0.8601,0.8602,66800000.0
2008-12-04 03:44:00,0.8602,0.8602,0.85985,0.8601,135000000.0
2008-12-04 03:45:00,0.8601,0.8601,0.8601,0.8601,62800000.0
2008-12-04 03:46:00,0.8601,0.86035,0.8601,0.8601,250600000.0
2008-12-04 03:47:00,0.8601,0.8601,0.8601,0.8601,17600000.0
2008-12-04 03:48:00,0.8601,0.8601,0.8601,0.8601,8000000.0
2008-12-04 03:49:00,0.8601,0.8601,0.8601,0.8601,16000000.0
2008-12-04 03:50:00,0.8601,0.86015,0.8601,0.86015,43800000.0
2008-12-04 03:51:00,0.86015,0.8602,0.8601,0.86015,63000000.0
2008-12-04 03:52:00,0.86015,0.86015,0.8601,0.8601,129600000.0
2008-12-04 03:53:00,0.8601,0.86015,0.8601,0.8601,32000000.0
2008-12-04 03:54:00,0.8601,0.86015,0.8601,0.86015,10800000.0
2008-12-04 03:55:00,0.8601,0.86025,0.8601,0.8601,114600000.0
2008-12-04 03:56:00,0.8602,0.86025,0.8602,0.8602,37800000.0
2008-12-04 03:57:00,0.8602,0.8602,0.8601,0.8601,85600000.0
2008-12-04 03:58:00,0.8601,0.86015,0.8601,0.8601,25800000.0
2008-12-04 03:59:00,0.8601,0.8601,0.8601,0.8601,16000000.0
2008-12-04 04:00:00,0.86015,0.86015,0.8601,0.8601,31800000.0
2008-12-04 04:01:00,0.8601,0.8601,0.8601,0.8601,14400000.0
2008-12-04 04:02:00,0.8601,0.8601,0.8601,0.8601,9600000.0
2008-12-04 04:03:00,0.8601,0.8601,0.8601,0.8601,11200000.0
2008-12-04 04:04:00,0.8601,0.86015,0.8601,0.86015,57600000.0
2008-12-04 04:05:00,0.86015,0.8602,0.8601,0.8601,76800000.0
2008-12-04 04:06:00,0.86022,0.86022,0.85984,0.85992,30800000.0
2008-12-04 04:07:00,0.8601,0.8602,0.8601,0.8601,27600000.0
2008-12-04 04:08:00,0.8601,0.8603,0.8601,0.8602,83200000.0
2008-12-04 04:09:00,0.8601,0.8602,0.8601,0.8601,25200000.0
2008-12-04 04:10:00,0.8601,0.8602,0.8601,0.8602,18400000.0
2008-12-04 04:11:00,0.8602,0.8602,0.8602,0.8602,7400000.0
2008-12-04 04:12:00,0.86015,0.8602,0.86015,0.86015,31800000.0
2008-12-04 04:13:00,0.8602,0.8602,0.8602,0.8602,1600000.0
2008-12-04 04:14:00,0.86022,0.86022,0.85988,0.85993,139800000.0
2008-12-04 04:15:00,0.8602,0.86025,0.8602,0.86025,33000000.0
2008-12-04 04:16:00,0.8602,0.86025,0.8602,0.8602,18600000.0
2008-12-04 04:17:00,0.8602,0.8602,0.8602,0.8602,29800000.0
2008-12-04 04:18:00,0.8602,0.8603,0.8602,0.8603,63400000.0
2008-12-04 04:19:00,0.86025,0.86035,0.8602,0.8602,73400000.0
2008-12-04 04:20:00,0.8602,0.8603,0.8602,0.86025,53200000.0
2008-12-04 04:21:00,0.8602,0.86025,0.8602,0.8602,41800000.0
2008-12-04 04:22:00,0.8603,0.8603,0.8602,0.8602,17600000.0
2008-12-04 04:23:00,0.8602,0.8603,0.8602,0.86025,31600000.0
2008-12-04 04:24:00,0.86005,0.86023,0.86005,0.86013,68400000.0
2008-12-04 04:25:00,0.8602,0.86025,0.8602,0.8602,14400000.0
2008-12-04 04:26:00,0.86008,0.86016,0.85999,0.86002,106800000.0
2008-12-04 04:27:00,0.86005,0.8602,0.85995,0.8602,19200000.0
2008-12-04 04:28:00,0.8602,0.8602,0.86005,0.8602,5200000.0
2008-12-04 04:29:00,0.8598,0.8602,0.8598,0.8602,73000000.0
2008-12-04 04:30:00,0.8602,0.86025,0.8602,0.86025,41800000.0
2008-12-04 04:31:00,0.8603,0.8604,0.86025,0.8603,73400000.0
2008-12-04 04:32:00,0.86035,0.8604,0.8602,0.86035,144800000.0
2008-12-04 04:33:00,0.86035,0.86035,0.86025,0.86025,32800000.0
2008-12-04 04:34:00,0.8604,0.8604,0.86025,0.8603,64200000.0
2008-12-04 04:35:00,0.8603,0.86045,0.8603,0.86035,152400000.0
2008-12-04 04:36:00,0.86035,0.86035,0.8602,0.8602,224600000.0
2008-12-04 04:37:00,0.86025,0.86025,0.8602,0.86025,43800000.0
2008-12-04 04:38:00,0.8603,0.8604,0.86025,0.86035,90000000.0
2008-12-04 04:39:00,0.8603,0.86035,0.8602,0.8602,90800000.0
2008-12-04 04:40:00,0.8602,0.86025,0.8602,0.8602,59600000.0
2008-12-04 04:41:00,0.86025,0.86025,0.8602,0.8602,100400000.0
2008-12-04 04:42:00,0.8602,0.8604,0.8602,0.8604,44400000.0
2008-12-04 04:43:00,0.8604,0.8604,0.8602,0.86035,196000000.0
2008-12-04 04:44:00,0.8603,0.8605,0.8603,0.86045,65200000.0
2008-12-04 04:45:00,0.8605,0.8606,0.8605,0.8606,28600000.0
2008-12-04 04:46:00,0.86055,0.8606,0.8604,0.86045,68800000.0
2008-12-04 04:47:00,0.86045,0.86045,0.8602,0.8602,114000000.0
2008-12-04 04:48:00,0.8602,0.8603,0.8602,0.8602,183600000.0
2008-12-04 04:49:00,0.86025,0.8603,0.8602,0.8603,51600000.0
2008-12-04 04:50:00,0.8603,0.8603,0.8602,0.8602,47400000.0
2008-12-04 04:51:00,0.8602,0.8602,0.8602,0.8602,3200000.0
2008-12-04 04:52:00,0.8602,0.8602,0.8602,0.8602,10000000.0
2008-12-04 04:53:00,0.8602,0.8602,0.8602,0.8602,3200000.0
2008-12-04 04:54:00,0.8602,0.8604,0.8602,0.86035,110000000.0
2008-12-04 04:55:00,0.8603,0.86055,0.8603,0.86045,68600000.0
2008-12-04 04:56:00,0.86055,0.86055,0.8602,0.8602,196200000.0
2008-12-04 04:57:00,0.8602,0.86035,0.8602,0.8603,116400000.0
2008-12-04 04:58:00,0.86035,0.86035,0.8602,0.8602,217800000.0
2008-12-04 04:59:00,0.8602,0.8604,0.8602,0.86035,320400000.0
2008-12-04 05:00:00,0.8604,0.86045,0.86035,0.8604,116400000.0
2008-12-04 05:01:00,0.8604,0.86045,0.8602,0.86045,119000000.0
2008-12-04 05:02:00,0.86045,0.8605,0.86035,0.86035,71200000.0
2008-12-04 05:03:00,0.86035,0.86045,0.86035,0.86045,89400000.0
2008-12-04 05:04:00,0.8604,0.86045,0.8601,0.8601,113400000.0
2008-12-04 05:05:00,0.8601,0.86035,0.8601,0.8602,142000000.0
2008-12-04 05:06:00,0.8602,0.8602,0.8602,0.8602,27200000.0
2008-12-04 05:07:00,0.8602,0.8602,0.8602,0.8602,30800000.0
2008-12-04 05:08:00,0.8602,0.8602,0.8602,0.8602,24000000.0
2008-12-04 05:09:00,0.8602,0.8602,0.8602,0.8602,17600000.0
2008-12-04 05:10:00,0.8602,0.8602,0.85995,0.86,19200000.0
2008-12-04 05:11:00,0.86,0.86,0.8598,0.8598,52800000.0
2008-12-04 05:12:00,0.8598,0.8598,0.8598,0.8598,142800000.0
2008-12-04 05:13:00,0.8598,0.8598,0.8598,0.8598,153600000.0
2008-12-04 05:14:00,0.8598,0.8598,0.85935,0.8597,138200000.0
2008-12-04 05:15:00,0.86,0.86,0.86,0.86,31200000.0
2008-12-04 05:16:00,0.86,0.86,0.86,0.86,30400000.0
2008-12-04 05:17:00,0.85995,0.85995,0.8595,0.85975,89000000.0
2008-12-04 05:18:00,0.8597,0.8597,0.8596,0.8597,37200000.0
2008-12-04 05:19:00,0.85965,0.85975,0.85965,0.85975,63600000.0
2008-12-04 05:20:00,0.85975,0.8599,0.85975,0.85985,48600000.0
2008-12-04 05:21:00,0.8598,0.85985,0.8598,0.85985,15200000.0
2008-12-04 05:22:00,0.8599,0.85995,0.8599,0.85995,11200000.0
2008-12-04 05:23:00,0.85995,0.85995,0.85975,0.85975,123200000.0
2008-12-04 05:24:00,0.8598,0.85995,0.85975,0.85975,105600000.0
2008-12-04 05:25:00,0.85975,0.8598,0.85975,0.8598,70200000.0
2008-12-04 05:26:00,0.8598,0.8599,0.8598,0.85985,38000000.0
2008-12-04 05:27:00,0.85985,0.8601,0.85985,0.8601,14600000.0
2008-12-04 05:28:00,0.86015,0.86025,0.86,0.86,102800000.0
2008-12-04 05:29:00,0.86,0.8601,0.8599,0.8601,108400000.0
2008-12-04 05:30:00,0.86005,0.86005,0.8599,0.86,101400000.0
2008-12-04 05:31:00,0.86,0.86,0.86,0.86,28800000.0
2008-12-04 05:32:00,0.86,0.86,0.8598,0.86,154200000.0
2008-12-04 05:33:00,0.86,0.86015,0.8599,0.86015,32200000.0
2008-12-04 05:34:00,0.8601,0.8601,0.85935,0.8597,140600001.0
2008-12-04 05:35:00,0.8597,0.85995,0.8597,0.8598,78800000.0
2008-12-04 05:36:00,0.85985,0.86,0.85985,0.86,15600000.0
2008-12-04 05:37:00,0.8601,0.86015,0.85985,0.85985,44400000.0
2008-12-04 05:38:00,0.85985,0.8599,0.8598,0.85985,82600000.0
2008-12-04 05:39:00,0.85985,0.8601,0.8598,0.86005,230600000.0
2008-12-04 05:40:00,0.86005,0.8603,0.85995,0.86,70400000.0
2008-12-04 05:41:00,0.86005,0.86005,0.85985,0.86005,246200000.0
2008-12-04 05:42:00,0.86,0.86,0.8599,0.8599,33400000.0
2008-12-04 05:43:00,0.8599,0.86,0.8599,0.86,30000000.0
2008-12-04 05:44:00,0.86,0.86005,0.8599,0.86005,53400000.0
2008-12-04 05:45:00,0.86005,0.86005,0.86,0.86,28000000.0
2008-12-04 05:46:00,0.85995,0.85995,0.85985,0.8599,45800000.0
2008-12-04 05:47:00,0.85995,0.85995,0.8598,0.8598,43600000.0
2008-12-04 05:48:00,0.8598,0.85985,0.85975,0.85985,67000000.0
2008-12-04 05:49:00,0.85974,0.85994,0.85947,0.85994,126800000.0
2008-12-04 05:50:00,0.85985,0.85985,0.85931,0.85953,50600000.0
2008-12-04 05:51:00,0.85959,0.85986,0.85939,0.85986,77400000.0
2008-12-04 05:52:00,0.85986,0.85986,0.85951,0.85966,241000000.0
2008-12-04 05:53:00,0.85958,0.85973,0.85934,0.85973,297800000.0
2008-12-04 05:54:00,0.85999,0.85999,0.85962,0.85978,402000000.0
2008-12-04 05:55:00,0.8596,0.85987,0.85944,0.85965,276800000.0
2008-12-04 05:56:00,0.85987,0.85993,0.8595,0.8598,112600000.0
2008-12-04 05:57:00,0.8598,0.85993,0.85972,0.85981,175800000.0
2008-12-04 05:58:00,0.86018,0.86018,0.85983,0.85993,180800000.0
2008-12-04 05:59:00,0.85997,0.85997,0.85951,0.85969,324200000.0
2008-12-04 06:00:00,0.85974,0.85983,0.85952,0.8598,537599999.0
2008-12-04 06:01:00,0.85992,0.85993,0.85966,0.85982,277400000.0
2008-12-04 06:02:00,0.85994,0.85994,0.85959,0.85965,394599997.0
2008-12-04 06:03:00,0.8595,0.85993,0.85937,0.85993,302400000.0
2008-12-04 06:04:00,0.85949,0.85969,0.85943,0.85957,312000000.0
2008-12-04 06:05:00,0.85942,0.85972,0.85942,0.85959,229400000.0
2008-12-04 06:06:00,0.85983,0.85983,0.85929,0.85973,438800000.0
2008-12-04 06:07:00,0.85967,0.85971,0.85949,0.8596,494200000.0
2008-12-04 06:08:00,0.85979,0.85983,0.85932,0.85969,460800000.0
2008-12-04 06:09:00,0.85964,0.85998,0.85949,0.85998,426600000.0
2008-12-04 06:10:00,0.86008,0.86008,0.85953,0.85995,452600000.0
2008-12-04 06:11:00,0.85979,0.86002,0.85963,0.85995,408600000.0
2008-12-04 06:12:00,0.85982,0.85997,0.85961,0.85982,286200000.0
2008-12-04 06:13:00,0.8599,0.86005,0.85969,0.85991,414600000.0
2008-12-04 06:14:00,0.86015,0.86015,0.85987,0.85988,164800000.0
2008-12-04 06:15:00,0.85988,0.86003,0.85978,0.85978,274600000.0
2008-12-04 06:16:00,0.85989,0.85989,0.8594,0.8596,321200000.0
2008-12-04 06:17:00,0.85964,0.85983,0.85955,0.85967,382000000.0
2008-12-04 06:18:00,0.85975,0.85975,0.85926,0.85952,452400000.0
2008-12-04 06:19:00,0.85963,0.8597,0.85933,0.85958,468600000.0
2008-12-04 06:20:00,0.85987,0.85987,0.8596,0.85967,577000000.0
2008-12-04 06:21:00,0.85964,0.85972,0.85929,0.85958,521800000.0
2008-12-04 06:22:00,0.85982,0.85982,0.85934,0.85975,213800000.0
2008-12-04 06:23:00,0.85967,0.85989,0.85957,0.85974,348000000.0
2008-12-04 06:24:00,0.85981,0.85981,0.85941,0.85976,363800000.0
2008-12-04 06:25:00,0.85984,0.85993,0.85951,0.85985,312800000.0
2008-12-04 06:26:00,0.8599,0.86005,0.85953,0.85993,465200000.0
2008-12-04 06:27:00,0.85996,0.86012,0.85962,0.85979,320400000.0
2008-12-04 06:28:00,0.8599,0.8599,0.85944,0.85977,478000000.0
2008-12-04 06:29:00,0.85982,0.86015,0.85968,0.86,589000000.0
2008-12-04 06:30:00,0.86014,0.86018,0.85996,0.86006,328000000.0
2008-12-04 06:31:00,0.85974,0.86036,0.85974,0.8601,529000000.0
2008-12-04 06:32:00,0.86009,0.86039,0.85968,0.86023,427000000.0
2008-12-04 06:33:00,0.86028,0.86044,0.85988,0.86017,322200000.0
2008-12-04 06:34:00,0.86039,0.86043,0.85996,0.86035,402200000.0
2008-12-04 06:35:00,0.86035,0.86048,0.86012,0.86022,347000000.0
2008-12-04 06:36:00,0.86043,0.86043,0.86001,0.86034,231000000.0
2008-12-04 06:37:00,0.86028,0.86042,0.85989,0.86023,425800000.0
2008-12-04 06:38:00,0.8603,0.8603,0.85982,0.85982,426400000.0
2008-12-04 06:39:00,0.8602,0.8602,0.85961,0.85978,508400000.0
2008-12-04 06:40:00,0.85993,0.86029,0.85979,0.86029,296200000.0
2008-12-04 06:41:00,0.8603,0.8603,0.85982,0.85992,378400000.0
2008-12-04 06:42:00,0.86011,0.86011,0.85957,0.85957,305000000.0
2008-12-04 06:43:00,0.85961,0.85983,0.85944,0.85958,273600000.0
2008-12-04 06:44:00,0.85985,0.85997,0.85939,0.85971,251400000.0
2008-12-04 06:45:00,0.85981,0.85989,0.85931,0.85938,263000000.0
2008-12-04 06:46:00,0.85928,0.85963,0.85863,0.85902,368200000.0
2008-12-04 06:47:00,0.85904,0.86053,0.85872,0.86041,308800000.0
2008-12-04 06:48:00,0.86056,0.86078,0.85989,0.86043,203000000.0
2008-12-04 06:49:00,0.86049,0.86073,0.85989,0.86035,244400000.0
2008-12-04 06:50:00,0.86031,0.8607,0.86002,0.86044,306800000.0
2008-12-04 06:51:00,0.86035,0.86078,0.86003,0.86044,566600000.0
2008-12-04 06:52:00,0.8603,0.86045,0.85994,0.86031,369400000.0
2008-12-04 06:53:00,0.86048,0.86048,0.86012,0.86026,299200000.0
2008-12-04 06:54:00,0.86045,0.86055,0.86021,0.86039,383800000.0
2008-12-04 06:55:00,0.86043,0.86043,0.85999,0.86023,297000000.0
2008-12-04 06:56:00,0.86038,0.86038,0.86007,0.86022,123400000.0
2008-12-04 06:57:00,0.86028,0.86041,0.86011,0.86026,133600000.0
2008-12-04 06:58:00,0.86018,0.86029,0.85995,0.86005,295800000.0
2008-12-04 06:59:00,0.86018,0.86029,0.86004,0.86018,182400000.0
2008-12-04 07:00:00,0.8604,0.86044,0.86013,0.86017,75400000.0
2008-12-04 07:01:00,0.86032,0.86081,0.85999,0.86009,123800000.0
2008-12-04 07:02:00,0.86022,0.86029,0.85985,0.86013,199200000.0
2008-12-04 07:03:00,0.86022,0.86062,0.8602,0.8606,193400000.0
2008-12-04 07:04:00,0.86066,0.86066,0.86035,0.86058,247800000.0
2008-12-04 07:05:00,0.86057,0.86116,0.8604,0.86113,394000000.0
2008-12-04 07:06:00,0.86103,0.86151,0.86069,0.86111,384200000.0
2008-12-04 07:07:00,0.86115,0.86128,0.86048,0.86126,448400000.0
2008-12-04 07:08:00,0.86121,0.86141,0.8608,0.86101,331600000.0
2008-12-04 07:09:00,0.86129,0.8614,0.86099,0.86103,284000000.0
2008-12-04 07:10:00,0.86116,0.86128,0.86093,0.86099,80200000.0
2008-12-04 07:11:00,0.86125,0.8613,0.86087,0.86119,306600000.0
2008-12-04 07:12:00,0.8613,0.8613,0.86085,0.86106,270400000.0
2008-12-04 07:13:00,0.86107,0.86112,0.86041,0.8608,328000000.0
2008-12-04 07:14:00,0.86057,0.86083,0.86022,0.86083,382200000.0
2008-12-04 07:15:00,0.86071,0.86077,0.85996,0.86012,321400000.0
2008-12-04 07:16:00,0.85989,0.86026,0.85977,0.85997,320200000.0
2008-12-04 07:17:00,0.85992,0.86025,0.85956,0.85971,493900000.0
2008-12-04 07:18:00,0.85972,0.86019,0.85937,0.85993,446600000.0
2008-12-04 07:19:00,0.86003,0.86041,0.85994,0.86021,463800000.0
2008-12-04 07:20:00,0.86031,0.86053,0.85998,0.86042,406800000.0
2008-12-04 07:21:00,0.86026,0.86048,0.86002,0.86026,124600000.0
2008-12-04 07:22:00,0.86019,0.86027,0.85974,0.86009,276600000.0
2008-12-04 07:23:00,0.86035,0.86045,0.8603,0.8604,23200000.0
2008-12-04 07:24:00,0.86042,0.86042,0.85982,0.85991,333200000.0
2008-12-04 07:25:00,0.8598,0.86009,0.8598,0.86001,148200000.0
2008-12-04 07:26:00,0.8601,0.8601,0.8599,0.8599,25600000.0
2008-12-04 07:27:00,0.85994,0.86024,0.85985,0.86004,277800000.0
2008-12-04 07:28:00,0.8599,0.86004,0.85963,0.85973,382000000.0
2008-12-04 07:29:00,0.86035,0.86035,0.8601,0.8601,28800000.0
2008-12-04 07:30:00,0.86,0.86,0.85961,0.85984,327400000.0
2008-12-04 07:31:00,0.85981,0.85982,0.85942,0.85966,424600000.0
2008-12-04 07:32:00,0.85985,0.85985,0.8598,0.8598,16400000.0
2008-12-04 07:33:00,0.85975,0.85975,0.8597,0.8597,45400000.0
2008-12-04 07:34:00,0.85958,0.85978,0.85923,0.85973,308400000.0
2008-12-04 07:35:00,0.85972,0.85998,0.85972,0.85978,201000000.0
2008-12-04 07:36:00,0.86015,0.86015,0.8599,0.8599,36000000.0
2008-12-04 07:37:00,0.85975,0.86009,0.85971,0.85977,55000000.0
2008-12-04 07:38:00,0.85988,0.86,0.85961,0.85961,287200000.0
2008-12-04 07:39:00,0.85975,0.86,0.85966,0.86,532400000.0
2008-12-04 07:40:00,0.86,0.86005,0.8599,0.8599,55800000.0
2008-12-04 07:41:00,0.8598,0.85992,0.85957,0.85977,267000000.0
2008-12-04 07:42:00,0.86003,0.86003,0.85966,0.85985,188400000.0
2008-12-04 07:43:00,0.85999,0.86006,0.85982,0.85988,378000000.0
2008-12-04 07:44:00,0.85995,0.86,0.85995,0.86,17400000.0
2008-12-04 07:45:00,0.85995,0.8603,0.85995,0.8602,86000000.0
2008-12-04 07:46:00,0.8603,0.8603,0.86005,0.86005,218600000.0
2008-12-04 07:47:00,0.86005,0.86015,0.86005,0.86005,149400000.0
2008-12-04 07:48:00,0.86,0.86025,0.86,0.86025,50200000.0
2008-12-04 07:49:00,0.86025,0.86025,0.86015,0.8602,32000000.0
2008-12-04 07:50:00,0.86025,0.8603,0.8602,0.86025,64000000.0
2008-12-04 07:51:00,0.8603,0.86035,0.85965,0.85965,194600000.0
2008-12-04 07:52:00,0.8597,0.85985,0.8597,0.8597,85000000.0
2008-12-04 07:53:00,0.85975,0.85975,0.8597,0.8597,11200000.0
2008-12-04 07:54:00,0.8597,0.8597,0.8597,0.8597,59200000.0
2008-12-04 07:55:00,0.8597,0.85975,0.85925,0.85925,136000000.0
2008-12-04 07:56:00,0.85945,0.8597,0.85925,0.8593,140400000.0
2008-12-04 07:57:00,0.8593,0.8593,0.8592,0.85925,58600000.0
2008-12-04 07:58:00,0.8592,0.85925,0.859,0.85915,212000000.0
2008-12-04 07:59:00,0.85915,0.8597,0.85885,0.85895,267600000.0
2008-12-04 08:00:00,0.85885,0.8592,0.85885,0.8591,134400000.0
2008-12-04 08:01:00,0.8591,0.8593,0.8591,0.8591,70400000.0
2008-12-04 08:02:00,0.8591,0.8591,0.8591,0.8591,34400000.0
2008-12-04 08:03:00,0.8591,0.85925,0.85905,0.8591,136800000.0
2008-12-04 08:04:00,0.8591,0.85935,0.85905,0.8592,137600000.0
2008-12-04 08:05:00,0.85925,0.85925,0.8591,0.85915,140600000.0
2008-12-04 08:06:00,0.85905,0.85915,0.85905,0.85915,20600000.0
2008-12-04 08:07:00,0.85915,0.85935,0.85905,0.8593,305200000.0
2008-12-04 08:08:00,0.85925,0.85925,0.85915,0.85915,81600000.0
2008-12-04 08:09:00,0.85915,0.8592,0.8591,0.8592,91800000.0
2008-12-04 08:10:00,0.8592,0.85925,0.85905,0.85915,219000000.0
2008-12-04 08:11:00,0.85915,0.85955,0.85915,0.85925,266200000.0
2008-12-04 08:12:00,0.85925,0.85945,0.85915,0.85945,114800000.0
2008-12-04 08:13:00,0.85945,0.85985,0.8594,0.8595,304800000.0
2008-12-04 08:14:00,0.8595,0.85955,0.8593,0.8595,163800000.0
2008-12-04 08:15:00,0.8595,0.86065,0.85945,0.86065,449400000.0
2008-12-04 08:16:00,0.86065,0.8607,0.8603,0.86035,471399996.0
2008-12-04 08:17:00,0.8604,0.86045,0.86015,0.86025,222600000.0
2008-12-04 08:18:00,0.8602,0.86025,0.86015,0.8602,90000000.0
2008-12-04 08:19:00,0.86025,0.8603,0.86,0.8601,120400000.0
2008-12-04 08:20:00,0.8601,0.8603,0.8599,0.8599,616200010.0
2008-12-04 08:21:00,0.8599,0.8599,0.85945,0.85945,99600000.0
2008-12-04 08:22:00,0.8594,0.85965,0.8593,0.8594,165600000.0
2008-12-04 08:23:00,0.85935,0.85985,0.8591,0.85975,309600000.0
2008-12-04 08:24:00,0.85975,0.85975,0.85925,0.8597,133800000.0
2008-12-04 08:25:00,0.8596,0.85995,0.85955,0.85995,144000000.0
2008-12-04 08:26:00,0.85995,0.86005,0.85975,0.85975,167200000.0
2008-12-04 08:27:00,0.85975,0.85975,0.8596,0.8596,57199999.0
2008-12-04 08:28:00,0.8596,0.85965,0.8596,0.8596,922999998.0
2008-12-04 08:29:00,0.8596,0.85965,0.8596,0.8596,484800007.0
2008-12-04 08:30:00,0.85965,0.86005,0.85965,0.85985,245200000.0
2008-12-04 08:31:00,0.85995,0.8601,0.85985,0.86,308600000.0
2008-12-04 08:32:00,0.86,0.86005,0.85985,0.85985,61000000.0
2008-12-04 08:33:00,0.85985,0.85985,0.85965,0.85965,94000000.0
2008-12-04 08:34:00,0.85965,0.85985,0.85965,0.85985,115800000.0
2008-12-04 08:35:00,0.85995,0.86005,0.85995,0.85995,73600000.0
2008-12-04 08:36:00,0.8599,0.86005,0.8599,0.86,86000000.0
2008-12-04 08:37:00,0.86,0.86005,0.86,0.86,24600000.0
2008-12-04 08:38:00,0.85925,0.8596,0.85915,0.8594,397400000.0
2008-12-04 08:39:00,0.8594,0.8598,0.859,0.85965,356400000.0
2008-12-04 08:40:00,0.8596,0.86005,0.8595,0.8596,305600001.0
2008-12-04 08:41:00,0.8596,0.8597,0.8596,0.8596,209600002.0
2008-12-04 08:42:00,0.8596,0.85965,0.8596,0.85965,568800015.0
2008-12-04 08:43:00,0.8596,0.8598,0.8596,0.8596,384000005.0
2008-12-04 08:44:00,0.8596,0.8596,0.8595,0.85955,91800002.0
2008-12-04 08:45:00,0.85955,0.85955,0.8594,0.85955,164800000.0
2008-12-04 08:46:00,0.85955,0.85985,0.85955,0.85955,186800000.0
2008-12-04 08:47:00,0.8596,0.86,0.85955,0.85955,189200000.0
2008-12-04 08:48:00,0.8595,0.8599,0.8595,0.8598,111000000.0
2008-12-04 08:49:00,0.85985,0.85985,0.85975,0.8598,68200000.0
2008-12-04 08:50:00,0.8598,0.8602,0.8597,0.8601,153800000.0
2008-12-04 08:51:00,0.8602,0.86035,0.85995,0.86005,290000000.0
2008-12-04 08:52:00,0.86005,0.86025,0.85985,0.8601,213600000.0
2008-12-04 08:53:00,0.8601,0.8601,0.85985,0.85985,186600000.0
2008-12-04 08:54:00,0.8598,0.8604,0.85955,0.86025,384000000.0
2008-12-04 08:55:00,0.8602,0.8602,0.86005,0.8601,75100000.0
2008-12-04 08:56:00,0.8601,0.86015,0.86005,0.86005,70400000.0
2008-12-04 08:57:00,0.8601,0.86045,0.8601,0.86045,241200000.0
2008-12-04 08:58:00,0.86045,0.86085,0.86045,0.86055,263400000.0
2008-12-04 08:59:00,0.8605,0.86065,0.8604,0.8606,276199999.0
2008-12-04 09:00:00,0.8605,0.8608,0.8605,0.8607,324200000.0
2008-12-04 09:01:00,0.8607,0.8607,0.8603,0.86035,190400000.0
2008-12-04 09:02:00,0.8604,0.86085,0.8604,0.86085,246400000.0
2008-12-04 09:03:00,0.8609,0.86095,0.86085,0.8609,160000000.0
2008-12-04 09:04:00,0.8609,0.86095,0.8604,0.8607,326400000.0
2008-12-04 09:05:00,0.8607,0.86105,0.8607,0.861,292600000.0
2008-12-04 09:06:00,0.861,0.86105,0.8607,0.86075,202000000.0
2008-12-04 09:07:00,0.8608,0.8611,0.86075,0.86095,194400000.0
2008-12-04 09:08:00,0.861,0.861,0.86095,0.86095,99200000.0
2008-12-04 09:09:00,0.86095,0.86105,0.8609,0.861,115200000.0
2008-12-04 09:10:00,0.861,0.861,0.8607,0.86075,233600000.0
2008-12-04 09:11:00,0.86075,0.86105,0.86065,0.86105,406400000.0
2008-12-04 09:12:00,0.861,0.8611,0.8609,0.861,438400000.0
2008-12-04 09:13:00,0.86105,0.8611,0.86055,0.86065,563800000.0
2008-12-04 09:14:00,0.8606,0.8606,0.8598,0.8598,737400000.0
2008-12-04 09:15:00,0.8599,0.85995,0.85975,0.85975,444800000.0
2008-12-04 09:16:00,0.8597,0.85985,0.8596,0.85975,550800000.0
2008-12-04 09:17:00,0.85975,0.8599,0.8596,0.85985,324400000.0
2008-12-04 09:18:00,0.85985,0.86015,0.85985,0.86015,340400000.0
2008-12-04 09:19:00,0.86015,0.86045,0.86015,0.86035,319000000.0
2008-12-04 09:20:00,0.8603,0.86065,0.86025,0.86065,290600000.0
2008-12-04 09:21:00,0.86065,0.86095,0.86055,0.86085,426800000.0
2008-12-04 09:22:00,0.86085,0.86085,0.8605,0.8606,177000000.0
2008-12-04 09:23:00,0.8606,0.86075,0.86055,0.86075,371400000.0
2008-12-04 09:24:00,0.86075,0.86085,0.86065,0.86065,558600000.0
2008-12-04 09:25:00,0.86065,0.86115,0.86065,0.8611,628200000.0
2008-12-04 09:26:00,0.8611,0.8611,0.86085,0.861,539800000.0
2008-12-04 09:27:00,0.861,0.8613,0.86095,0.8613,293800000.0
2008-12-04 09:28:00,0.8613,0.8613,0.86105,0.86115,421600000.0
2008-12-04 09:29:00,0.86115,0.86115,0.86065,0.8608,410800000.0
2008-12-04 09:30:00,0.8608,0.86115,0.8608,0.86115,393400000.0
2008-12-04 09:31:00,0.86115,0.86115,0.86095,0.861,208000000.0
2008-12-04 09:32:00,0.861,0.8612,0.86095,0.86115,545000000.0
2008-12-04 09:33:00,0.86115,0.86125,0.86095,0.86125,455600000.0
2008-12-04 09:34:00,0.86125,0.86125,0.861,0.861,602000000.0
2008-12-04 09:35:00,0.86105,0.8612,0.8609,0.8612,770800000.0
2008-12-04 09:36:00,0.8612,0.8612,0.86105,0.86105,275800000.0
2008-12-04 09:37:00,0.861,0.86125,0.86095,0.86125,123200000.0
2008-12-04 09:38:00,0.8612,0.86275,0.8612,0.8626,628600000.0
2008-12-04 09:39:00,0.8626,0.86265,0.8622,0.8622,452200000.0
2008-12-04 09:40:00,0.86215,0.86225,0.862,0.86225,401800000.0
2008-12-04 09:41:00,0.86225,0.8627,0.86225,0.86245,435000000.0
2008-12-04 09:42:00,0.8624,0.8627,0.8624,0.86245,434000000.0
2008-12-04 09:43:00,0.8625,0.8625,0.8621,0.8622,509200000.0
2008-12-04 09:44:00,0.8622,0.8625,0.8621,0.8624,370000000.0
2008-12-04 09:45:00,0.8624,0.86265,0.86235,0.8626,443800000.0
2008-12-04 09:46:00,0.8626,0.863,0.8624,0.8627,665600000.0
2008-12-04 09:47:00,0.8627,0.8627,0.86235,0.8625,536200000.0
2008-12-04 09:48:00,0.8625,0.8626,0.8623,0.86235,501400000.0
2008-12-04 09:49:00,0.86235,0.86245,0.86235,0.8624,225200000.0
2008-12-04 09:50:00,0.8624,0.8625,0.862,0.86205,455800000.0
2008-12-04 09:51:00,0.86205,0.86205,0.86165,0.86165,358600000.0
2008-12-04 09:52:00,0.8617,0.8617,0.8613,0.8616,619800000.0
2008-12-04 09:53:00,0.8616,0.8622,0.8616,0.8622,485000000.0
2008-12-04 09:54:00,0.86225,0.8624,0.8616,0.8618,484600000.0
2008-12-04 09:55:00,0.8618,0.8618,0.86135,0.86165,872000000.0
2008-12-04 09:56:00,0.86165,0.8617,0.8615,0.8616,653200000.0
2008-12-04 09:57:00,0.8616,0.86175,0.8616,0.86165,372600000.0
2008-12-04 09:58:00,0.86165,0.862,0.86165,0.86185,588000000.0
2008-12-04 09:59:00,0.8619,0.86195,0.86145,0.86155,741400000.0
2008-12-04 10:00:00,0.8615,0.8619,0.8614,0.86175,683000000.0
2008-12-04 10:01:00,0.8618,0.8624,0.8618,0.862,609800000.0
2008-12-04 10:02:00,0.86205,0.86285,0.8619,0.8626,469400000.0
2008-12-04 10:03:00,0.8626,0.86295,0.8623,0.86265,422800000.0
2008-12-04 10:04:00,0.86265,0.86265,0.86225,0.86235,392400000.0
2008-12-04 10:05:00,0.86235,0.86235,0.86185,0.86185,447200000.0
2008-12-04 10:06:00,0.86185,0.86185,0.86125,0.86125,648000000.0
2008-12-04 10:07:00,0.86125,0.8617,0.8612,0.86165,646170000.0
2008-12-04 10:08:00,0.8616,0.8618,0.86145,0.86145,421599999.0
2008-12-04 10:09:00,0.86155,0.86165,0.8614,0.86155,588400000.0
2008-12-04 10:10:00,0.86155,0.8618,0.86145,0.8618,272800000.0
2008-12-04 10:11:00,0.8618,0.86195,0.86175,0.8618,377000000.0
2008-12-04 10:12:00,0.86175,0.8618,0.86175,0.8618,155600000.0
2008-12-04 10:13:00,0.86175,0.8618,0.86175,0.8618,136800000.0
2008-12-04 10:14:00,0.8618,0.8618,0.86165,0.86165,346600005.0
2008-12-04 10:15:00,0.86165,0.8618,0.86165,0.8618,714600004.0
2008-12-04 10:16:00,0.8618,0.86205,0.8618,0.86205,520000000.0
2008-12-04 10:17:00,0.86205,0.8623,0.86205,0.8621,532599997.0
2008-12-04 10:18:00,0.86215,0.8626,0.86215,0.8625,302200000.0
2008-12-04 10:19:00,0.86255,0.86265,0.86245,0.8626,247800002.0
2008-12-04 10:20:00,0.86255,0.8626,0.86245,0.86245,543400000.0
2008-12-04 10:21:00,0.8624,0.86255,0.8623,0.8625,396400000.0
2008-12-04 10:22:00,0.8625,0.86335,0.8625,0.86315,924800002.0
2008-12-04 10:23:00,0.86315,0.8633,0.8627,0.8628,586888000.0
2008-12-04 10:24:00,0.8628,0.8631,0.8628,0.8629,650400000.0
2008-12-04 10:25:00,0.8629,0.86305,0.86275,0.86305,473800000.0
2008-12-04 10:26:00,0.86295,0.86325,0.86295,0.863,515582000.0
2008-12-04 10:27:00,0.863,0.8631,0.86275,0.86295,445080000.0
2008-12-04 10:28:00,0.86295,0.86315,0.86285,0.86305,624550000.0
2008-12-04 10:29:00,0.86305,0.86305,0.8629,0.8629,417958000.0
2008-12-04 10:30:00,0.8629,0.8629,0.8624,0.86285,326650000.0
2008-12-04 10:31:00,0.86285,0.86305,0.86255,0.86305,589200000.0
2008-12-04 10:32:00,0.863,0.8634,0.86295,0.8634,710600000.0
2008-12-04 10:33:00,0.8634,0.8638,0.8634,0.8638,1024000001.0
2008-12-04 10:34:00,0.8638,0.86385,0.86335,0.8634,628600000.0
2008-12-04 10:35:00,0.8634,0.86375,0.8634,0.86355,872400000.0
2008-12-04 10:36:00,0.8636,0.86415,0.8636,0.86405,658600000.0
2008-12-04 10:37:00,0.86405,0.8645,0.86405,0.86435,621000000.0
2008-12-04 10:38:00,0.86445,0.8645,0.86425,0.8645,435600000.0
2008-12-04 10:39:00,0.8645,0.8645,0.8643,0.86435,463600000.0
2008-12-04 10:40:00,0.8644,0.86445,0.86405,0.86415,394000000.0
2008-12-04 10:41:00,0.86415,0.86435,0.86375,0.8643,683800000.0
2008-12-04 10:42:00,0.8643,0.86595,0.86425,0.86595,933600000.0
2008-12-04 10:43:00,0.86595,0.8661,0.8647,0.8647,1067800000.0
2008-12-04 10:44:00,0.8648,0.865,0.86475,0.86485,976200000.0
2008-12-04 10:45:00,0.86485,0.86535,0.86485,0.8652,981700002.0
2008-12-04 10:46:00,0.8651,0.86725,0.8651,0.86715,827400000.0
2008-12-04 10:47:00,0.86715,0.8674,0.8667,0.86735,718200000.0
2008-12-04 10:48:00,0.86735,0.86745,0.8667,0.8668,817200000.0
2008-12-04 10:49:00,0.86675,0.86685,0.86635,0.8666,1126200000.0
2008-12-04 10:50:00,0.8666,0.8667,0.86645,0.8665,1067400000.0
2008-12-04 10:51:00,0.8665,0.8668,0.8665,0.86675,899000000.0
2008-12-04 10:52:00,0.86675,0.8668,0.8664,0.86675,991800000.0
2008-12-04 10:53:00,0.86675,0.86675,0.86645,0.86645,873400000.0
2008-12-04 10:54:00,0.86645,0.8667,0.866,0.8661,893900000.0
2008-12-04 10:55:00,0.8661,0.8663,0.86585,0.86595,919800000.0
2008-12-04 10:56:00,0.86595,0.86595,0.8657,0.86595,825600000.0
2008-12-04 10:57:00,0.866,0.86615,0.86585,0.86615,881800000.0
2008-12-04 10:58:00,0.8661,0.8663,0.8661,0.8662,820400000.0
2008-12-04 10:59:00,0.8662,0.86695,0.8661,0.86695,570000000.0
2008-12-04 11:00:00,0.86695,0.86715,0.8664,0.86665,674600000.0
2008-12-04 11:01:00,0.86665,0.86695,0.86625,0.8666,667500000.0
2008-12-04 11:02:00,0.8666,0.86745,0.86655,0.86745,940000000.0
2008-12-04 11:03:00,0.86745,0.86745,0.867,0.8671,933000000.0
2008-12-04 11:04:00,0.8671,0.8674,0.86695,0.8673,722400000.0
2008-12-04 11:05:00,0.8673,0.8675,0.8666,0.86665,913400000.0
2008-12-04 11:06:00,0.8667,0.86715,0.8664,0.86645,745400000.0
2008-12-04 11:07:00,0.86645,0.8667,0.8657,0.86575,914600000.0
2008-12-04 11:08:00,0.8658,0.86615,0.86575,0.86615,811800002.0
2008-12-04 11:09:00,0.8662,0.86725,0.8662,0.86685,655800000.0
2008-12-04 11:10:00,0.8668,0.8668,0.86635,0.86635,745600000.0
2008-12-04 11:11:00,0.86635,0.86645,0.8663,0.86635,332600000.0
2008-12-04 11:12:00,0.86635,0.86665,0.8662,0.86665,397000000.0
2008-12-04 11:13:00,0.8666,0.86695,0.8666,0.86695,221600000.0
2008-12-04 11:14:00,0.86695,0.86715,0.86635,0.867,755500000.0
2008-12-04 11:15:00,0.867,0.8671,0.86665,0.86665,992800000.0
2008-12-04 11:16:00,0.86665,0.86665,0.86565,0.8658,866600000.0
2008-12-04 11:17:00,0.8658,0.86615,0.86545,0.8661,798700000.0
2008-12-04 11:18:00,0.8661,0.8663,0.86585,0.8659,913400000.0
2008-12-04 11:19:00,0.8659,0.86605,0.8658,0.8659,718200000.0
2008-12-04 11:20:00,0.86585,0.86635,0.8658,0.86625,671400000.0
2008-12-04 11:21:00,0.8663,0.8663,0.86555,0.86555,593800000.0
2008-12-04 11:22:00,0.86555,0.8661,0.86545,0.8661,891600000.0
2008-12-04 11:23:00,0.86615,0.8663,0.86595,0.86625,782200000.0
2008-12-04 11:24:00,0.86625,0.86625,0.86575,0.86585,765400000.0
2008-12-04 11:25:00,0.86585,0.86625,0.86585,0.86625,509400000.0
2008-12-04 11:26:00,0.86625,0.8663,0.8661,0.86625,617400000.0
2008-12-04 11:27:00,0.86625,0.86635,0.86615,0.86615,329600000.0
2008-12-04 11:28:00,0.86615,0.86615,0.86585,0.86585,534800000.0
2008-12-04 11:29:00,0.86585,0.8659,0.86575,0.86585,185800000.0
2008-12-04 11:30:00,0.86585,0.86595,0.8658,0.86585,144400000.0
2008-12-04 11:31:00,0.86585,0.86585,0.8656,0.8657,183200000.0
2008-12-04 11:32:00,0.8657,0.8659,0.8657,0.86585,358400001.0
2008-12-04 11:33:00,0.8659,0.86595,0.86565,0.8657,430600001.0
2008-12-04 11:34:00,0.8657,0.8658,0.86565,0.8658,105800000.0
2008-12-04 11:35:00,0.8658,0.8658,0.8656,0.8657,468400000.0
2008-12-04 11:36:00,0.8657,0.86585,0.86565,0.86575,311000000.0
2008-12-04 11:37:00,0.86575,0.86605,0.86575,0.8659,273000000.0
2008-12-04 11:38:00,0.8659,0.866,0.8658,0.866,468200000.0
2008-12-04 11:39:00,0.866,0.8665,0.866,0.8663,570400001.0
2008-12-04 11:40:00,0.86635,0.8668,0.86635,0.86675,913200000.0
2008-12-04 11:41:00,0.86675,0.8669,0.8667,0.8668,800399999.0
2008-12-04 11:42:00,0.86685,0.86775,0.86685,0.86715,1054200001.0
2008-12-04 11:43:00,0.86715,0.86715,0.8656,0.86605,986200002.0
2008-12-04 11:44:00,0.866,0.8665,0.866,0.8662,875000002.0
2008-12-04 11:45:00,0.86615,0.8665,0.86585,0.8663,1090800000.0
2008-12-04 11:46:00,0.86625,0.86685,0.86625,0.8667,581800000.0
2008-12-04 11:47:00,0.8667,0.86685,0.86625,0.8664,516000000.0
2008-12-04 11:48:00,0.8664,0.8673,0.8664,0.86715,770700000.0
2008-12-04 11:49:00,0.86715,0.8672,0.86665,0.86675,771400004.0
2008-12-04 11:50:00,0.8667,0.8668,0.86655,0.86665,505400007.0
2008-12-04 11:51:00,0.86675,0.8668,0.8665,0.86655,746800006.0
2008-12-04 11:52:00,0.86655,0.8667,0.86615,0.8666,638400001.0
2008-12-04 11:53:00,0.8666,0.8668,0.86655,0.8668,414800001.0
2008-12-04 11:54:00,0.8668,0.8668,0.8667,0.8668,484800004.0
2008-12-04 11:55:00,0.8668,0.86715,0.86675,0.86695,701800006.0
2008-12-04 11:56:00,0.86695,0.86755,0.8668,0.8668,572400001.0
2008-12-04 11:57:00,0.8668,0.86685,0.8666,0.86665,313800001.0
2008-12-04 11:58:00,0.8666,0.867,0.8663,0.867,488200000.0
2008-12-04 11:59:00,0.867,0.86705,0.86655,0.8668,1040000006.0
2008-12-04 12:00:00,0.8668,0.86685,0.86655,0.8666,522200002.0
2008-12-04 12:01:00,0.8666,0.86675,0.8666,0.86665,434200002.0
2008-12-04 12:02:00,0.8667,0.8667,0.86615,0.8665,622200006.0
2008-12-04 12:03:00,0.86655,0.8668,0.86655,0.86665,172600000.0
2008-12-04 12:04:00,0.8667,0.8667,0.86625,0.8667,646000000.0
2008-12-04 12:05:00,0.8667,0.86675,0.8666,0.86665,259800000.0
2008-12-04 12:06:00,0.86665,0.8668,0.86645,0.86645,592400000.0
2008-12-04 12:07:00,0.86645,0.8666,0.8661,0.8661,600400000.0
2008-12-04 12:08:00,0.86615,0.86635,0.86615,0.86635,208000000.0
2008-12-04 12:09:00,0.86624,0.86656,0.86605,0.8663,627400002.0
2008-12-04 12:10:00,0.86624,0.86638,0.86608,0.86638,609800001.0
2008-12-04 12:11:00,0.86648,0.86685,0.8663,0.86677,505000000.0
2008-12-04 12:12:00,0.86683,0.86691,0.86652,0.86672,492400000.0
2008-12-04 12:13:00,0.86676,0.86713,0.86659,0.86693,471600000.0
2008-12-04 12:14:00,0.86692,0.86703,0.86666,0.8669,430200000.0
2008-12-04 12:15:00,0.86689,0.86693,0.86668,0.86688,413999999.0
2008-12-04 12:16:00,0.86693,0.86693,0.86655,0.86678,432800001.0
2008-12-04 12:17:00,0.86682,0.86682,0.8661,0.86657,475200001.0
2008-12-04 12:18:00,0.86665,0.86668,0.86605,0.86653,608999998.0
2008-12-04 12:19:00,0.86652,0.86652,0.86578,0.86646,556000000.0
2008-12-04 12:20:00,0.86651,0.8668,0.86626,0.86662,713000000.0
2008-12-04 12:21:00,0.86672,0.8669,0.86641,0.86663,552099998.0
2008-12-04 12:22:00,0.86666,0.8672,0.86645,0.86675,745700003.0
2008-12-04 12:23:00,0.86682,0.86689,0.86623,0.86656,730299999.0
2008-12-04 12:24:00,0.86663,0.86691,0.86646,0.8666,632799999.0
2008-12-04 12:25:00,0.86653,0.86669,0.86627,0.86649,647600001.0
2008-12-04 12:26:00,0.86653,0.86676,0.86615,0.86637,592999999.0
2008-12-04 12:27:00,0.86649,0.86702,0.86614,0.86691,538499999.0
2008-12-04 12:28:00,0.86693,0.86723,0.86679,0.8671,504700003.0
2008-12-04 12:29:00,0.86725,0.86765,0.86698,0.86759,605600000.0
2008-12-04 12:30:00,0.86759,0.8678,0.86733,0.86759,529799999.0
2008-12-04 12:31:00,0.8675,0.86753,0.86707,0.86735,755700001.0
2008-12-04 12:32:00,0.86728,0.86746,0.86699,0.86729,632999998.0
2008-12-04 12:33:00,0.86742,0.86745,0.86714,0.86745,415400000.0
2008-12-04 12:34:00,0.86732,0.86744,0.86698,0.86718,520399999.0
2008-12-04 12:35:00,0.86722,0.86745,0.86697,0.86706,740600000.0
2008-12-04 12:36:00,0.86718,0.86721,0.86698,0.8672,711800002.0
2008-12-04 12:37:00,0.86725,0.86795,0.86716,0.86791,625600001.0
2008-12-04 12:38:00,0.86797,0.86842,0.86784,0.86837,701200002.0
2008-12-04 12:39:00,0.86847,0.8688,0.8682,0.86835,768800002.0
2008-12-04 12:40:00,0.86831,0.86848,0.86795,0.8683,777200000.0
2008-12-04 12:41:00,0.86837,0.86851,0.86813,0.86832,705800000.0
2008-12-04 12:42:00,0.86824,0.86857,0.86813,0.86835,666200001.0
2008-12-04 12:43:00,0.86845,0.86857,0.86808,0.86833,769200001.0
2008-12-04 12:44:00,0.8686,0.8686,0.86823,0.86856,760200001.0
2008-12-04 12:45:00,0.86677,0.8691,0.86677,0.86905,202800000.0
2008-12-04 12:46:00,0.8691,0.86925,0.86895,0.86905,595200000.0
2008-12-04 12:47:00,0.86861,0.86881,0.86797,0.86823,602000000.0
2008-12-04 12:48:00,0.86818,0.86818,0.8677,0.8677,514400002.0
2008-12-04 12:49:00,0.86767,0.8678,0.86745,0.86765,707600000.0
2008-12-04 12:50:00,0.86778,0.8678,0.86721,0.86759,761000001.0
2008-12-04 12:51:00,0.86748,0.86758,0.86709,0.86735,763000003.0
2008-12-04 12:52:00,0.86736,0.86751,0.86709,0.86746,444900000.0
2008-12-04 12:53:00,0.86737,0.8678,0.86721,0.86759,677400000.0
2008-12-04 12:54:00,0.86748,0.86776,0.86718,0.8676,624600000.0
2008-12-04 12:55:00,0.86763,0.86801,0.8673,0.86737,443000002.0
2008-12-04 12:56:00,0.86735,0.86784,0.86708,0.86756,391600000.0
2008-12-04 12:57:00,0.8678,0.86857,0.86747,0.86804,496800000.0
2008-12-04 12:58:00,0.86813,0.86818,0.8678,0.86799,496200001.0
2008-12-04 12:59:00,0.86808,0.86816,0.86792,0.86803,664200001.0
2008-12-04 13:00:00,0.86796,0.86856,0.86788,0.86834,712800002.0
2008-12-04 13:01:00,0.86849,0.86879,0.86821,0.86856,844300000.0
2008-12-04 13:02:00,0.86852,0.86859,0.86811,0.86849,755200001.0
2008-12-04 13:03:00,0.86785,0.86825,0.86785,0.8681,195200000.0
2008-12-04 13:04:00,0.8681,0.8683,0.868,0.8681,550600000.0
2008-12-04 13:05:00,0.8681,0.86835,0.8681,0.86835,474000000.0
2008-12-04 13:06:00,0.8684,0.8686,0.8684,0.86855,673200000.0
2008-12-04 13:07:00,0.86855,0.86855,0.86835,0.86855,725200000.0
2008-12-04 13:08:00,0.8686,0.86885,0.8686,0.8688,689600000.0
2008-12-04 13:09:00,0.8688,0.8689,0.8687,0.8687,214000000.0
2008-12-04 13:10:00,0.8687,0.8687,0.8685,0.86855,486200000.0
2008-12-04 13:11:00,0.86855,0.86875,0.86855,0.86865,403200000.0
2008-12-04 13:12:00,0.86875,0.86875,0.8685,0.8685,273600000.0
2008-12-04 13:13:00,0.86855,0.869,0.86855,0.8686,811400000.0
2008-12-04 13:14:00,0.8686,0.86865,0.8682,0.8682,852800000.0
2008-12-04 13:15:00,0.8682,0.86825,0.8681,0.86825,472000000.0
2008-12-04 13:16:00,0.86825,0.86875,0.868,0.86845,553800000.0
2008-12-04 13:17:00,0.86845,0.86885,0.8684,0.86845,523800000.0
2008-12-04 13:18:00,0.86845,0.8685,0.8684,0.8685,519600000.0
2008-12-04 13:19:00,0.8685,0.86915,0.86845,0.8691,487200000.0
2008-12-04 13:20:00,0.8691,0.8694,0.8691,0.8692,524400000.0
2008-12-04 13:21:00,0.86915,0.86915,0.8686,0.8686,725800000.0
2008-12-04 13:22:00,0.8686,0.86905,0.86845,0.86865,725000000.0
2008-12-04 13:23:00,0.8686,0.86865,0.8684,0.8684,793000000.0
2008-12-04 13:24:00,0.8684,0.869,0.8683,0.8686,565800000.0
2008-12-04 13:25:00,0.8687,0.8687,0.86835,0.86845,451800000.0
2008-12-04 13:26:00,0.86845,0.8689,0.8682,0.8689,588400000.0
2008-12-04 13:27:00,0.8689,0.8689,0.86865,0.8689,739000000.0
2008-12-04 13:28:00,0.8689,0.8689,0.86855,0.8686,500800000.0
2008-12-04 13:29:00,0.8686,0.86865,0.8683,0.8683,614000000.0
2008-12-04 13:30:00,0.8683,0.8683,0.86765,0.86765,620000000.0
2008-12-04 13:31:00,0.86765,0.86805,0.86765,0.8678,812400000.0
2008-12-04 13:32:00,0.8678,0.86795,0.86765,0.86785,643800000.0
2008-12-04 13:33:00,0.8678,0.8679,0.86775,0.86785,449200000.0
2008-12-04 13:34:00,0.86785,0.86815,0.86725,0.86725,809799999.0
2008-12-04 13:35:00,0.86725,0.86745,0.86685,0.86695,712400000.0
2008-12-04 13:36:00,0.867,0.86725,0.86695,0.8672,273200000.0
2008-12-04 13:37:00,0.86725,0.86725,0.8669,0.8669,277400000.0
2008-12-04 13:38:00,0.8669,0.86715,0.86685,0.86685,512600000.0
2008-12-04 13:39:00,0.86685,0.867,0.8666,0.86695,510600000.0
2008-12-04 13:40:00,0.86695,0.86705,0.8667,0.86675,845600000.0
2008-12-04 13:41:00,0.86675,0.86725,0.86675,0.86715,561400000.0
2008-12-04 13:42:00,0.86715,0.86735,0.86705,0.86715,309800000.0
2008-12-04 13:43:00,0.86715,0.86735,0.8671,0.8672,430400000.0
2008-12-04 13:44:00,0.8672,0.86745,0.8671,0.8674,411400000.0
2008-12-04 13:45:00,0.86735,0.8674,0.86695,0.867,335800000.0
2008-12-04 13:46:00,0.86695,0.86705,0.86695,0.867,161400000.0
2008-12-04 13:47:00,0.86705,0.86715,0.867,0.8671,85800000.0
2008-12-04 13:48:00,0.86705,0.8673,0.8669,0.86695,417600000.0
2008-12-04 13:49:00,0.8669,0.8669,0.86635,0.8664,384000000.0
2008-12-04 13:50:00,0.8664,0.86645,0.866,0.8662,331200000.0
2008-12-04 13:51:00,0.86615,0.86635,0.86595,0.86625,450400000.0
2008-12-04 13:52:00,0.8663,0.86635,0.8659,0.8661,283600000.0
2008-12-04 13:53:00,0.8661,0.8664,0.86605,0.86635,232600000.0
2008-12-04 13:54:00,0.86625,0.8663,0.86605,0.8661,159800000.0
2008-12-04 13:55:00,0.8661,0.8663,0.86585,0.86585,428600000.0
2008-12-04 13:56:00,0.8658,0.86585,0.86555,0.8657,505800000.0
2008-12-04 13:57:00,0.8657,0.86575,0.86535,0.86535,525400000.0
2008-12-04 13:58:00,0.86535,0.8656,0.8651,0.8654,367799999.0
2008-12-04 13:59:00,0.8654,0.86615,0.8654,0.8658,454699997.0
2008-12-04 14:00:00,0.8659,0.86678,0.8641,0.8656,600600000.0
2008-12-04 14:01:00,0.8655,0.86625,0.86485,0.8661,597800000.0
2008-12-04 14:02:00,0.86615,0.86645,0.8655,0.8657,715200000.0
2008-12-04 14:03:00,0.86565,0.86565,0.86495,0.86515,747000000.0
2008-12-04 14:04:00,0.86515,0.86515,0.86395,0.864,772000000.0
2008-12-04 14:05:00,0.86375,0.86375,0.8618,0.86255,742500000.0
2008-12-04 14:06:00,0.86265,0.86285,0.8625,0.86265,674000000.0
2008-12-04 14:07:00,0.86265,0.8636,0.86245,0.8636,690800000.0
2008-12-04 14:08:00,0.86355,0.8641,0.8634,0.86405,742200000.0
2008-12-04 14:09:00,0.864,0.86505,0.864,0.8648,701000000.0
2008-12-04 14:10:00,0.8648,0.86505,0.8638,0.864,642600000.0
2008-12-04 14:11:00,0.86405,0.8643,0.86395,0.86405,832400002.0
2008-12-04 14:12:00,0.86405,0.8641,0.86365,0.86375,551400000.0
2008-12-04 14:13:00,0.86375,0.8641,0.86355,0.86355,566200001.0
2008-12-04 14:14:00,0.86355,0.86425,0.8631,0.8642,803800001.0
2008-12-04 14:15:00,0.86425,0.86455,0.8642,0.8645,770000001.0
2008-12-04 14:16:00,0.86445,0.86475,0.8641,0.86435,864200002.0
2008-12-04 14:17:00,0.8644,0.8644,0.8638,0.86405,778800003.0
2008-12-04 14:18:00,0.86405,0.86405,0.8634,0.86345,1376800009.0
2008-12-04 14:19:00,0.86345,0.8638,0.86345,0.8637,1012600001.0
2008-12-04 14:20:00,0.8637,0.86385,0.8633,0.86375,1000400001.0
2008-12-04 14:21:00,0.86375,0.86385,0.8636,0.86385,504200000.0
2008-12-04 14:22:00,0.86385,0.8642,0.8638,0.86385,606800000.0
2008-12-04 14:23:00,0.86385,0.8641,0.86375,0.86395,700200003.0
2008-12-04 14:24:00,0.86395,0.864,0.8638,0.8639,715400004.0
2008-12-04 14:25:00,0.8639,0.8644,0.8639,0.8643,1043200001.0
2008-12-04 14:26:00,0.8643,0.8648,0.86425,0.8648,996200000.0
2008-12-04 14:27:00,0.8648,0.86495,0.8647,0.8649,923800001.0
2008-12-04 14:28:00,0.865,0.86535,0.8647,0.86525,978800002.0
2008-12-04 14:29:00,0.86525,0.8653,0.8648,0.8653,694800001.0
2008-12-04 14:30:00,0.86535,0.86575,0.86525,0.86575,748599999.0
2008-12-04 14:31:00,0.86575,0.8665,0.8656,0.8662,851200000.0
2008-12-04 14:32:00,0.86615,0.86625,0.8658,0.8662,998400000.0
2008-12-04 14:33:00,0.8662,0.8662,0.8657,0.8658,673000003.0
2008-12-04 14:34:00,0.86575,0.8658,0.8654,0.86555,578000002.0
2008-12-04 14:35:00,0.8655,0.8657,0.8655,0.8655,390600001.0
2008-12-04 14:36:00,0.8655,0.8655,0.86495,0.86495,500000000.0
2008-12-04 14:37:00,0.8649,0.8651,0.86475,0.86475,637400000.0
2008-12-04 14:38:00,0.86475,0.86545,0.86475,0.86505,784800001.0
2008-12-04 14:39:00,0.86505,0.86505,0.86475,0.8648,443400002.0
2008-12-04 14:40:00,0.86455,0.86505,0.86415,0.8642,737800000.0
2008-12-04 14:41:00,0.86415,0.86415,0.8636,0.8636,522600000.0
2008-12-04 14:42:00,0.8636,0.8637,0.8633,0.8634,511200000.0
2008-12-04 14:43:00,0.8634,0.8636,0.86325,0.8634,387800000.0
2008-12-04 14:44:00,0.8634,0.86345,0.8631,0.8631,289600000.0
2008-12-04 14:45:00,0.8631,0.86375,0.8621,0.8635,264000000.0
2008-12-04 14:46:00,0.86365,0.86395,0.86315,0.8632,610000000.0
2008-12-04 14:47:00,0.86315,0.8633,0.86245,0.8627,720600000.0
2008-12-04 14:48:00,0.8627,0.86365,0.86265,0.8635,471319000.0
2008-12-04 14:49:00,0.8635,0.86425,0.8635,0.86405,713100000.0
2008-12-04 14:50:00,0.86405,0.8647,0.86385,0.8644,1049500002.0
2008-12-04 14:51:00,0.8644,0.86445,0.864,0.864,872800000.0
2008-12-04 14:52:00,0.864,0.86415,0.8638,0.86385,817000008.0
2008-12-04 14:53:00,0.8639,0.86495,0.86385,0.86475,917900001.0
2008-12-04 14:54:00,0.86475,0.8648,0.8639,0.86395,960400001.0
2008-12-04 14:55:00,0.86395,0.864,0.86315,0.8633,946400002.0
2008-12-04 14:56:00,0.86345,0.86365,0.8633,0.86355,1027000002.0
2008-12-04 14:57:00,0.86355,0.86375,0.86335,0.86335,730999998.0
2008-12-04 14:58:00,0.86335,0.86335,0.8627,0.86275,1284400000.0
2008-12-04 14:59:00,0.86275,0.86315,0.86265,0.8628,1158200005.0
2008-12-04 15:00:00,0.8628,0.863,0.86255,0.86255,882200001.0
2008-12-04 15:01:00,0.86255,0.8633,0.86255,0.86305,944600001.0
2008-12-04 15:02:00,0.86305,0.86305,0.86275,0.86295,1049000008.0
2008-12-04 15:03:00,0.86295,0.8635,0.86285,0.86285,1027600000.0
2008-12-04 15:04:00,0.86285,0.86295,0.8621,0.8621,878600005.0
2008-12-04 15:05:00,0.8621,0.86225,0.86205,0.86205,914600002.0
2008-12-04 15:06:00,0.862,0.862,0.8615,0.86155,1043000007.0
2008-12-04 15:07:00,0.86155,0.86175,0.8615,0.8617,973000000.0
2008-12-04 15:08:00,0.8617,0.8617,0.8616,0.8616,1013000010.0
2008-12-04 15:09:00,0.8616,0.8619,0.86155,0.8616,834100007.0
2008-12-04 15:10:00,0.8616,0.86185,0.86155,0.86185,1031200004.0
2008-12-04 15:11:00,0.8618,0.86225,0.8616,0.86225,1251300004.0
2008-12-04 15:12:00,0.86225,0.86235,0.86215,0.8623,654200000.0
2008-12-04 15:13:00,0.86235,0.8624,0.86225,0.8623,454600000.0
2008-12-04 15:14:00,0.8623,0.8625,0.86225,0.86235,1001400000.0
2008-12-04 15:15:00,0.8624,0.8625,0.86225,0.86235,806200001.0
2008-12-04 15:16:00,0.86235,0.8625,0.862,0.8624,830600000.0
2008-12-04 15:17:00,0.8624,0.86325,0.8624,0.86315,993800002.0
2008-12-04 15:18:00,0.86315,0.8632,0.8628,0.8629,963200002.0
2008-12-04 15:19:00,0.86295,0.86305,0.8629,0.86295,377800000.0
2008-12-04 15:20:00,0.86295,0.8631,0.86275,0.8631,775800002.0
2008-12-04 15:21:00,0.8631,0.8635,0.863,0.86345,942400001.0
2008-12-04 15:22:00,0.8634,0.8637,0.86305,0.8635,795800001.0
2008-12-04 15:23:00,0.8635,0.86365,0.8635,0.8636,951200015.0
2008-12-04 15:24:00,0.8636,0.86365,0.8635,0.86355,797800001.0
2008-12-04 15:25:00,0.86355,0.86365,0.86345,0.86365,1058200010.0
2008-12-04 15:26:00,0.8636,0.8645,0.8636,0.8645,1061600004.0
2008-12-04 15:27:00,0.8645,0.8646,0.86435,0.86445,1204200005.0
2008-12-04 15:28:00,0.86445,0.86445,0.8639,0.8639,875399999.0
2008-12-04 15:29:00,0.86395,0.8643,0.8639,0.8641,375900000.0
2008-12-04 15:30:00,0.8641,0.86415,0.86385,0.86395,531800000.0
2008-12-04 15:31:00,0.8639,0.864,0.8637,0.86395,706600000.0
2008-12-04 15:32:00,0.86395,0.8641,0.86365,0.8641,890800009.0
2008-12-04 15:33:00,0.8641,0.8643,0.86385,0.86405,1004600000.0
2008-12-04 15:34:00,0.86405,0.86405,0.86345,0.8638,1099800006.0
2008-12-04 15:35:00,0.8638,0.86425,0.8638,0.8641,857000009.0
2008-12-04 15:36:00,0.8641,0.86415,0.86375,0.86395,894799999.0
2008-12-04 15:37:00,0.86395,0.864,0.86355,0.86365,622800000.0
2008-12-04 15:38:00,0.86365,0.86375,0.86345,0.8636,554600003.0
2008-12-04 15:39:00,0.86355,0.86365,0.8633,0.86335,695400006.0
2008-12-04 15:40:00,0.86335,0.86345,0.86335,0.8634,704000001.0
2008-12-04 15:41:00,0.86335,0.86355,0.86335,0.8634,458400000.0
2008-12-04 15:42:00,0.86335,0.86345,0.8631,0.86315,327900000.0
2008-12-04 15:43:00,0.86315,0.86375,0.86285,0.86365,667600000.0
2008-12-04 15:44:00,0.8637,0.86425,0.8637,0.86425,327600000.0
2008-12-04 15:45:00,0.86425,0.8656,0.8642,0.86505,621800000.0
2008-12-04 15:46:00,0.86505,0.86505,0.8646,0.8648,454400000.0
2008-12-04 15:47:00,0.86485,0.86495,0.86425,0.8645,704800000.0
2008-12-04 15:48:00,0.8645,0.8647,0.8641,0.86415,443600000.0
2008-12-04 15:49:00,0.86415,0.86455,0.86405,0.86455,652600000.0
2008-12-04 15:50:00,0.8646,0.8647,0.8644,0.8645,569800000.0
2008-12-04 15:51:00,0.86445,0.86465,0.8644,0.86455,352400000.0
2008-12-04 15:52:00,0.86455,0.8647,0.8645,0.8645,398400000.0
2008-12-04 15:53:00,0.8645,0.86455,0.8641,0.8645,476800000.0
2008-12-04 15:54:00,0.8645,0.8648,0.8643,0.8643,279600000.0
2008-12-04 15:55:00,0.8643,0.8646,0.8643,0.8645,284000000.0
2008-12-04 15:56:00,0.8645,0.86465,0.86415,0.8644,531600000.0
2008-12-04 15:57:00,0.86445,0.8651,0.86445,0.865,495000000.0
2008-12-04 15:58:00,0.865,0.86525,0.86485,0.86505,357600000.0
2008-12-04 15:59:00,0.8651,0.8653,0.8648,0.86485,528200000.0
2008-12-04 16:00:00,0.86485,0.8651,0.86475,0.86485,761800000.0
2008-12-04 16:01:00,0.8649,0.865,0.8648,0.86485,247400000.0
2008-12-04 16:02:00,0.8649,0.86525,0.86475,0.8652,553400000.0
2008-12-04 16:03:00,0.8652,0.8656,0.8652,0.8656,722800000.0
2008-12-04 16:04:00,0.8656,0.8658,0.86555,0.8657,1022800000.0
2008-12-04 16:05:00,0.8657,0.866,0.86565,0.86595,937200007.0
2008-12-04 16:06:00,0.8659,0.8665,0.8658,0.86645,985000001.0
2008-12-04 16:07:00,0.8665,0.8668,0.8664,0.8664,675400003.0
2008-12-04 16:08:00,0.86635,0.86635,0.86615,0.8663,869000003.0
2008-12-04 16:09:00,0.8663,0.86645,0.8663,0.8663,397900000.0
2008-12-04 16:10:00,0.8663,0.86645,0.8657,0.8658,438800000.0
2008-12-04 16:11:00,0.8658,0.86595,0.8656,0.86565,915199999.0
2008-12-04 16:12:00,0.86565,0.86605,0.86555,0.86595,1156200008.0
2008-12-04 16:13:00,0.86595,0.8661,0.86565,0.86585,846000005.0
2008-12-04 16:14:00,0.86585,0.86585,0.86545,0.8655,781600005.0
2008-12-04 16:15:00,0.8655,0.8655,0.8651,0.8651,686400007.0
2008-12-04 16:16:00,0.8651,0.8652,0.865,0.865,615200005.0
2008-12-04 16:17:00,0.865,0.865,0.8645,0.8648,1097600004.0
2008-12-04 16:18:00,0.8648,0.8651,0.86465,0.8649,743400001.0
2008-12-04 16:19:00,0.8649,0.8653,0.8648,0.8653,1142200003.0
2008-12-04 16:20:00,0.86535,0.86565,0.86515,0.86555,1027600001.0
2008-12-04 16:21:00,0.8655,0.86565,0.8653,0.86545,932000000.0
2008-12-04 16:22:00,0.86545,0.8656,0.8652,0.8654,957600001.0
2008-12-04 16:23:00,0.86535,0.86545,0.86535,0.86535,675600003.0
2008-12-04 16:24:00,0.86535,0.86545,0.86525,0.86545,807800001.0
2008-12-04 16:25:00,0.8654,0.8658,0.8654,0.86565,1094599999.0
2008-12-04 16:26:00,0.86565,0.86635,0.8656,0.8661,1046600000.0
2008-12-04 16:27:00,0.8661,0.86625,0.866,0.86625,654400000.0
2008-12-04 16:28:00,0.86625,0.8663,0.8659,0.8659,745400001.0
2008-12-04 16:29:00,0.8659,0.86595,0.86545,0.8655,854200000.0
2008-12-04 16:30:00,0.8655,0.8655,0.8651,0.86525,989600000.0
2008-12-04 16:31:00,0.8652,0.86525,0.865,0.86525,889999999.0
2008-12-04 16:32:00,0.86525,0.86535,0.865,0.8652,785600000.0
2008-12-04 16:33:00,0.8652,0.8657,0.8649,0.86565,938400001.0
2008-12-04 16:34:00,0.8656,0.8656,0.86505,0.86505,925000000.0
2008-12-04 16:35:00,0.86505,0.8652,0.8648,0.8652,916000004.0
2008-12-04 16:36:00,0.8652,0.8657,0.86505,0.8657,1013400002.0
2008-12-04 16:37:00,0.8657,0.8659,0.8655,0.8656,1306200000.0
2008-12-04 16:38:00,0.8656,0.8656,0.86485,0.8651,973400002.0
2008-12-04 16:39:00,0.8651,0.8653,0.86465,0.8647,733000001.0
2008-12-04 16:40:00,0.8647,0.8649,0.8644,0.8647,1090600000.0
2008-12-04 16:41:00,0.8647,0.8651,0.86445,0.86455,1477200006.0
2008-12-04 16:42:00,0.8645,0.8652,0.8645,0.86465,1168999997.0
2008-12-04 16:43:00,0.86465,0.86495,0.86435,0.86455,1279200003.0
2008-12-04 16:44:00,0.8645,0.86485,0.86415,0.86485,990200002.0
2008-12-04 16:45:00,0.86485,0.865,0.86425,0.86435,1033100001.0
2008-12-04 16:46:00,0.86435,0.8646,0.8643,0.86445,828000002.0
2008-12-04 16:47:00,0.86445,0.8646,0.86425,0.86445,878000001.0
2008-12-04 16:48:00,0.86445,0.8649,0.864,0.86405,999600008.0
2008-12-04 16:49:00,0.86405,0.86445,0.86405,0.8641,885400001.0
2008-12-04 16:50:00,0.8641,0.8645,0.8641,0.86445,740899999.0
2008-12-04 16:51:00,0.86445,0.86495,0.8643,0.86495,1207800004.0
2008-12-04 16:52:00,0.86495,0.8653,0.86485,0.86515,986800000.0
2008-12-04 16:53:00,0.8651,0.86535,0.86475,0.86535,1246400005.0
2008-12-04 16:54:00,0.86535,0.86545,0.86515,0.8654,698800000.0
2008-12-04 16:55:00,0.8654,0.8657,0.8654,0.8655,1125400001.0
2008-12-04 16:56:00,0.8655,0.86575,0.86545,0.86545,977200001.0
2008-12-04 16:57:00,0.86545,0.8655,0.865,0.8653,1019300001.0
2008-12-04 16:58:00,0.8653,0.86535,0.86505,0.86535,1078400004.0
2008-12-04 16:59:00,0.86535,0.86545,0.86485,0.86525,746999999.0
2008-12-04 17:00:00,0.86525,0.86525,0.8648,0.8652,594999999.0
2008-12-04 17:01:00,0.86515,0.8655,0.86515,0.8654,1089000004.0
2008-12-04 17:02:00,0.86545,0.86555,0.86525,0.86545,987800004.0
2008-12-04 17:03:00,0.8655,0.8658,0.86545,0.8656,1018200000.0
2008-12-04 17:04:00,0.8656,0.86585,0.86555,0.86575,1017800004.0
2008-12-04 17:05:00,0.86575,0.8658,0.86555,0.8657,1189000004.0
2008-12-04 17:06:00,0.8657,0.86575,0.8655,0.8656,1153400004.0
2008-12-04 17:07:00,0.86565,0.86565,0.8654,0.86555,1015400002.0
2008-12-04 17:08:00,0.86555,0.86555,0.86535,0.8654,928400001.0
2008-12-04 17:09:00,0.86535,0.86585,0.86535,0.8658,1153600000.0
2008-12-04 17:10:00,0.8658,0.86615,0.86565,0.8659,1092800001.0
2008-12-04 17:11:00,0.8658,0.86645,0.86575,0.86645,1377200007.0
2008-12-04 17:12:00,0.86645,0.86665,0.8659,0.8663,1006300002.0
2008-12-04 17:13:00,0.8663,0.86685,0.86605,0.86655,999600001.0
2008-12-04 17:14:00,0.8666,0.8669,0.86645,0.8669,1049400002.0
2008-12-04 17:15:00,0.8669,0.86705,0.8669,0.8669,520700000.0
2008-12-04 17:16:00,0.8669,0.8669,0.8663,0.86645,1133200003.0
2008-12-04 17:17:00,0.86645,0.86655,0.86645,0.8665,281000000.0
2008-12-04 17:18:00,0.86645,0.86655,0.86625,0.86625,826800002.0
2008-12-04 17:19:00,0.86625,0.8663,0.8659,0.866,727599997.0
2008-12-04 17:20:00,0.866,0.8663,0.86595,0.8662,754000001.0
2008-12-04 17:21:00,0.8662,0.86635,0.866,0.866,928400004.0
2008-12-04 17:22:00,0.86605,0.86635,0.86595,0.86625,870200001.0
2008-12-04 17:23:00,0.86625,0.8664,0.86615,0.8662,1012200003.0
2008-12-04 17:24:00,0.8662,0.8662,0.866,0.86615,950400002.0
2008-12-04 17:25:00,0.86615,0.86615,0.86605,0.8661,745800000.0
2008-12-04 17:26:00,0.86615,0.86615,0.86575,0.86575,1157800003.0
2008-12-04 17:27:00,0.8658,0.866,0.8658,0.8658,905799999.0
2008-12-04 17:28:00,0.8658,0.866,0.86555,0.86595,1096800014.0
2008-12-04 17:29:00,0.866,0.8661,0.86595,0.86595,812600002.0
2008-12-04 17:30:00,0.866,0.8661,0.86595,0.8661,320400000.0
2008-12-04 17:31:00,0.86605,0.86605,0.86595,0.86595,675000001.0
2008-12-04 17:32:00,0.866,0.866,0.8656,0.8659,679600000.0
2008-12-04 17:33:00,0.8659,0.866,0.86585,0.86595,932600004.0
2008-12-04 17:34:00,0.86595,0.8669,0.86595,0.86685,958600003.0
2008-12-04 17:35:00,0.8669,0.86725,0.8669,0.86695,807000000.0
2008-12-04 17:36:00,0.86695,0.8671,0.8669,0.86695,890200002.0
2008-12-04 17:37:00,0.86695,0.86695,0.8665,0.86665,1124000003.0
2008-12-04 17:38:00,0.86665,0.86705,0.8666,0.86705,816600000.0
2008-12-04 17:39:00,0.8671,0.8673,0.8669,0.86715,1167800003.0
2008-12-04 17:40:00,0.8671,0.8673,0.86705,0.86715,662800002.0
2008-12-04 17:41:00,0.8671,0.86745,0.8671,0.86745,618400001.0
2008-12-04 17:42:00,0.86745,0.86765,0.8674,0.8674,952600003.0
2008-12-04 17:43:00,0.8674,0.8675,0.8674,0.86745,623599999.0
2008-12-04 17:44:00,0.8674,0.86755,0.86725,0.86735,1036600005.0
2008-12-04 17:45:00,0.86735,0.86735,0.8673,0.86735,569200002.0
2008-12-04 17:46:00,0.86735,0.8674,0.867,0.86735,730700000.0
2008-12-04 17:47:00,0.86735,0.86745,0.86715,0.86735,788200000.0
2008-12-04 17:48:00,0.86735,0.86745,0.8671,0.8672,923800001.0
2008-12-04 17:49:00,0.86715,0.8673,0.8655,0.86595,892400002.0
2008-12-04 17:50:00,0.8659,0.86645,0.86565,0.86645,939800000.0
2008-12-04 17:51:00,0.86645,0.86645,0.866,0.8663,1091000001.0
2008-12-04 17:52:00,0.8663,0.867,0.8663,0.86695,768200002.0
2008-12-04 17:53:00,0.86695,0.8676,0.8668,0.86735,1153000006.0
2008-12-04 17:54:00,0.86735,0.86805,0.8672,0.8679,1197599999.0
2008-12-04 17:55:00,0.8679,0.8685,0.8674,0.86765,1125199999.0
2008-12-04 17:56:00,0.86765,0.86815,0.8676,0.86775,836200002.0
2008-12-04 17:57:00,0.86775,0.86825,0.86755,0.86825,1020200004.0
2008-12-04 17:58:00,0.86825,0.8689,0.86825,0.8688,1098600004.0
2008-12-04 17:59:00,0.8688,0.8688,0.8668,0.86685,1099600005.0
2008-12-04 18:00:00,0.86685,0.86765,0.86685,0.86765,1306399995.0
2008-12-04 18:01:00,0.86765,0.86775,0.86725,0.8673,1016400001.0
2008-12-04 18:02:00,0.8673,0.86735,0.8671,0.8672,1004000002.0
2008-12-04 18:03:00,0.8672,0.8673,0.86685,0.86695,827000005.0
2008-12-04 18:04:00,0.867,0.86705,0.8666,0.86665,916200000.0
2008-12-04 18:05:00,0.86665,0.8676,0.86665,0.8676,1414000004.0
2008-12-04 18:06:00,0.8676,0.86775,0.86755,0.8676,845000006.0
2008-12-04 18:07:00,0.86755,0.8676,0.86725,0.8674,937800001.0
2008-12-04 18:08:00,0.8674,0.86755,0.86735,0.8675,1370200001.0
2008-12-04 18:09:00,0.8675,0.86775,0.8674,0.86775,763199997.0
2008-12-04 18:10:00,0.8679,0.86815,0.86765,0.868,897400003.0
2008-12-04 18:11:00,0.868,0.8681,0.8677,0.8679,958200000.0
2008-12-04 18:12:00,0.8679,0.8679,0.86735,0.8674,1083400002.0
2008-12-04 18:13:00,0.8675,0.8677,0.8673,0.86755,995999999.0
2008-12-04 18:14:00,0.8676,0.8682,0.8676,0.8681,1174800000.0
2008-12-04 18:15:00,0.8681,0.8687,0.86805,0.86835,1112199996.0
2008-12-04 18:16:00,0.8683,0.8689,0.86825,0.8686,1165199998.0
2008-12-04 18:17:00,0.8685,0.86865,0.86725,0.8675,1154000001.0
2008-12-04 18:18:00,0.8675,0.8681,0.8675,0.8677,1095200001.0
2008-12-04 18:19:00,0.86765,0.8678,0.8671,0.86725,1109900004.0
2008-12-04 18:20:00,0.86725,0.8676,0.86655,0.86685,869700002.0
2008-12-04 18:21:00,0.8668,0.8677,0.86655,0.8673,944600000.0
2008-12-04 18:22:00,0.8673,0.86785,0.86725,0.8676,958000000.0
2008-12-04 18:23:00,0.8676,0.86785,0.86735,0.86745,1046400006.0
2008-12-04 18:24:00,0.86745,0.86775,0.86735,0.8674,886400002.0
2008-12-04 18:25:00,0.8674,0.8675,0.86695,0.86705,1150400000.0
2008-12-04 18:26:00,0.86705,0.86705,0.8667,0.8669,1105800004.0
2008-12-04 18:27:00,0.8669,0.86725,0.8666,0.8672,1143800004.0
2008-12-04 18:28:00,0.8672,0.86745,0.8671,0.86735,981000009.0
2008-12-04 18:29:00,0.8673,0.86785,0.86725,0.86735,1053000000.0
2008-12-04 18:30:00,0.86745,0.8676,0.86725,0.8674,730600000.0
2008-12-04 18:31:00,0.8674,0.86755,0.86725,0.8674,767000000.0
2008-12-04 18:32:00,0.8674,0.86745,0.86665,0.86665,690200000.0
2008-12-04 18:33:00,0.86665,0.8672,0.86665,0.8671,605800000.0
2008-12-04 18:34:00,0.8671,0.86725,0.867,0.86715,875800001.0
2008-12-04 18:35:00,0.86715,0.86715,0.8666,0.8666,762800000.0
2008-12-04 18:36:00,0.8666,0.8671,0.86655,0.8669,874000000.0
2008-12-04 18:37:00,0.8668,0.86705,0.8667,0.86675,590000000.0
2008-12-04 18:38:00,0.86675,0.8673,0.86665,0.867,1007000000.0
2008-12-04 18:39:00,0.867,0.86715,0.8667,0.8669,803800000.0
2008-12-04 18:40:00,0.8669,0.86725,0.8666,0.86725,887200000.0
2008-12-04 18:41:00,0.86715,0.8672,0.86685,0.867,899800000.0
2008-12-04 18:42:00,0.86705,0.8674,0.86665,0.86735,910200000.0
2008-12-04 18:43:00,0.86735,0.86765,0.86715,0.86765,612200000.0
2008-12-04 18:44:00,0.86755,0.868,0.86755,0.8678,759600001.0
2008-12-04 18:45:00,0.8678,0.8679,0.86765,0.86775,924800000.0
2008-12-04 18:46:00,0.86775,0.8679,0.8677,0.86775,711800000.0
2008-12-04 18:47:00,0.8678,0.8682,0.86775,0.86815,783400000.0
2008-12-04 18:48:00,0.8681,0.8682,0.86765,0.86775,635000001.0
2008-12-04 18:49:00,0.86775,0.8681,0.8677,0.8678,648200000.0
2008-12-04 18:50:00,0.8678,0.86845,0.86775,0.8683,712600000.0
2008-12-04 18:51:00,0.8683,0.8683,0.8672,0.86725,752800000.0
2008-12-04 18:52:00,0.86725,0.86765,0.86715,0.8676,659600000.0
2008-12-04 18:53:00,0.86755,0.8679,0.8675,0.86765,410000000.0
2008-12-04 18:54:00,0.86765,0.86775,0.8673,0.86735,434400000.0
2008-12-04 18:55:00,0.86735,0.8679,0.86725,0.8675,781200000.0
2008-12-04 18:56:00,0.86765,0.86765,0.86705,0.86725,644800000.0
2008-12-04 18:57:00,0.86725,0.86765,0.86725,0.86745,553400000.0
2008-12-04 18:58:00,0.8674,0.8676,0.86735,0.8675,589600000.0
2008-12-04 18:59:00,0.86745,0.86795,0.8674,0.86795,753800000.0
2008-12-04 19:00:00,0.86795,0.86795,0.8673,0.8676,662700000.0
2008-12-04 19:01:00,0.8676,0.86795,0.86755,0.86765,731200000.0
2008-12-04 19:02:00,0.86775,0.86805,0.8676,0.8678,358800000.0
2008-12-04 19:03:00,0.8678,0.86815,0.86775,0.86775,886400000.0
2008-12-04 19:04:00,0.8677,0.8678,0.8673,0.86735,674400000.0
2008-12-04 19:05:00,0.86735,0.86775,0.86735,0.8676,501800000.0
2008-12-04 19:06:00,0.8676,0.8676,0.86725,0.8674,397400000.0
2008-12-04 19:07:00,0.86745,0.8675,0.86705,0.86705,486800001.0
2008-12-04 19:08:00,0.867,0.86725,0.867,0.8671,403600000.0
2008-12-04 19:09:00,0.8671,0.8671,0.86665,0.86675,590200000.0
2008-12-04 19:10:00,0.86675,0.8668,0.8665,0.8667,578000001.0
2008-12-04 19:11:00,0.86665,0.86675,0.86665,0.86665,443800000.0
2008-12-04 19:12:00,0.86665,0.86665,0.86655,0.8666,185400001.0
2008-12-04 19:13:00,0.8666,0.8667,0.86655,0.86665,323200002.0
2008-12-04 19:14:00,0.86665,0.86665,0.86625,0.8664,518800001.0
2008-12-04 19:15:00,0.8664,0.8666,0.86635,0.86655,387200000.0
2008-12-04 19:16:00,0.86655,0.8667,0.86655,0.8667,418800000.0
2008-12-04 19:17:00,0.8668,0.8671,0.86665,0.8668,623400002.0
2008-12-04 19:18:00,0.8668,0.86685,0.8667,0.86675,287600000.0
2008-12-04 19:19:00,0.86675,0.86705,0.86665,0.86695,716400000.0
2008-12-04 19:20:00,0.86695,0.86735,0.86675,0.8673,657200000.0
2008-12-04 19:21:00,0.86735,0.86745,0.867,0.86735,592200000.0
2008-12-04 19:22:00,0.8673,0.8676,0.86725,0.86745,275400000.0
2008-12-04 19:23:00,0.86745,0.8679,0.86725,0.86765,895200000.0
2008-12-04 19:24:00,0.8677,0.8678,0.86715,0.86715,491200000.0
2008-12-04 19:25:00,0.86715,0.8672,0.86675,0.86685,483000000.0
2008-12-04 19:26:00,0.8668,0.86695,0.86675,0.8668,391600000.0
2008-12-04 19:27:00,0.8668,0.8668,0.8666,0.86665,132400000.0
2008-12-04 19:28:00,0.86665,0.8668,0.8666,0.86675,152000000.0
2008-12-04 19:29:00,0.86675,0.86685,0.8666,0.8667,464800000.0
2008-12-04 19:30:00,0.86675,0.8669,0.86665,0.86675,481600000.0
2008-12-04 19:31:00,0.86675,0.8668,0.86665,0.86675,299800000.0
2008-12-04 19:32:00,0.8667,0.86725,0.8664,0.8671,504000001.0
2008-12-04 19:33:00,0.86715,0.8672,0.86675,0.86675,357400000.0
2008-12-04 19:34:00,0.86675,0.8668,0.86665,0.86675,383400000.0
2008-12-04 19:35:00,0.86675,0.8668,0.86595,0.866,268600000.0
2008-12-04 19:36:00,0.866,0.86645,0.866,0.8661,456000000.0
2008-12-04 19:37:00,0.8661,0.8669,0.8661,0.8668,475600000.0
2008-12-04 19:38:00,0.8668,0.8669,0.8663,0.86675,534200000.0
2008-12-04 19:39:00,0.86675,0.86675,0.86625,0.86635,476000000.0
2008-12-04 19:40:00,0.8663,0.8664,0.8662,0.86635,192600000.0
2008-12-04 19:41:00,0.86635,0.8664,0.8663,0.86635,339600000.0
2008-12-04 19:42:00,0.8663,0.8666,0.8663,0.8665,366400000.0
2008-12-04 19:43:00,0.8665,0.8671,0.8664,0.8671,309600000.0
2008-12-04 19:44:00,0.86705,0.86725,0.86705,0.86725,96800000.0
2008-12-04 19:45:00,0.8672,0.8672,0.86675,0.8672,336200000.0
2008-12-04 19:46:00,0.8672,0.8672,0.867,0.86715,199000000.0
2008-12-04 19:47:00,0.8671,0.86715,0.86685,0.86685,362200000.0
2008-12-04 19:48:00,0.86685,0.8671,0.86665,0.86705,545900000.0
2008-12-04 19:49:00,0.867,0.86735,0.867,0.86735,605800000.0
2008-12-04 19:50:00,0.86735,0.86765,0.8673,0.86745,342700000.0
2008-12-04 19:51:00,0.86745,0.8675,0.86735,0.86745,278400000.0
2008-12-04 19:52:00,0.8675,0.8675,0.8673,0.8673,308600000.0
2008-12-04 19:53:00,0.8673,0.8684,0.8673,0.8683,576700000.0
2008-12-04 19:54:00,0.8683,0.8683,0.8678,0.86795,449200000.0
2008-12-04 19:55:00,0.868,0.86845,0.86785,0.86835,352200002.0
2008-12-04 19:56:00,0.86835,0.86835,0.86755,0.8677,438400000.0
2008-12-04 19:57:00,0.86765,0.86775,0.8671,0.8671,539200001.0
2008-12-04 19:58:00,0.8671,0.86725,0.867,0.8672,162800000.0
2008-12-04 19:59:00,0.86715,0.86715,0.867,0.867,218000000.0
2008-12-04 20:00:00,0.867,0.86725,0.867,0.86715,422800000.0
2008-12-04 20:01:00,0.86715,0.86745,0.86705,0.86745,336600000.0
2008-12-04 20:02:00,0.86745,0.86745,0.86715,0.86715,116600000.0
2008-12-04 20:03:00,0.8671,0.8672,0.86675,0.86685,386600000.0
2008-12-04 20:04:00,0.86685,0.86695,0.8667,0.8668,467000000.0
2008-12-04 20:05:00,0.86675,0.8672,0.86675,0.8672,214800000.0
2008-12-04 20:06:00,0.8672,0.86745,0.86715,0.8672,314400000.0
2008-12-04 20:07:00,0.8672,0.8673,0.86715,0.8672,258800000.0
2008-12-04 20:08:00,0.8672,0.8674,0.8671,0.8671,382600000.0
2008-12-04 20:09:00,0.8671,0.86735,0.86705,0.86735,692600000.0
2008-12-04 20:10:00,0.86735,0.86735,0.86715,0.8673,254400000.0
2008-12-04 20:11:00,0.8673,0.8674,0.8673,0.8673,196000000.0
2008-12-04 20:12:00,0.86735,0.8674,0.86725,0.8674,262400000.0
2008-12-04 20:13:00,0.8673,0.8674,0.86725,0.86735,342800000.0
2008-12-04 20:14:00,0.86735,0.8674,0.86725,0.86725,440800000.0
2008-12-04 20:15:00,0.8673,0.86745,0.86725,0.8674,331400000.0
2008-12-04 20:16:00,0.8674,0.86765,0.86735,0.86755,279000000.0
2008-12-04 20:17:00,0.86755,0.8677,0.8675,0.8676,334600000.0
2008-12-04 20:18:00,0.8676,0.86765,0.86675,0.8673,567600000.0
2008-12-04 20:19:00,0.86735,0.8679,0.86735,0.86785,472000000.0
2008-12-04 20:20:00,0.8678,0.86865,0.86775,0.8686,542200000.0
2008-12-04 20:21:00,0.8686,0.8689,0.8685,0.8687,503700001.0
2008-12-04 20:22:00,0.8688,0.8689,0.86825,0.8683,443000000.0
2008-12-04 20:23:00,0.8683,0.8683,0.86685,0.86755,614800000.0
2008-12-04 20:24:00,0.86755,0.86785,0.86755,0.86785,236200000.0
2008-12-04 20:25:00,0.8678,0.8679,0.86775,0.86785,353800001.0
2008-12-04 20:26:00,0.86785,0.86795,0.86765,0.86765,559300000.0
2008-12-04 20:27:00,0.8677,0.8678,0.86725,0.86725,215400000.0
2008-12-04 20:28:00,0.86725,0.8675,0.867,0.8674,403400000.0
2008-12-04 20:29:00,0.86745,0.8677,0.86735,0.8676,521200000.0
2008-12-04 20:30:00,0.8676,0.8676,0.8671,0.86755,625200001.0
2008-12-04 20:31:00,0.86755,0.8678,0.8674,0.8675,443600000.0
2008-12-04 20:32:00,0.86755,0.86765,0.86735,0.8675,560400000.0
2008-12-04 20:33:00,0.8675,0.8678,0.86735,0.8678,261600000.0
2008-12-04 20:34:00,0.8678,0.8678,0.86735,0.8675,125200000.0
2008-12-04 20:35:00,0.8675,0.86785,0.8673,0.86775,662400001.0
2008-12-04 20:36:00,0.86775,0.86775,0.86755,0.8677,228400000.0
2008-12-04 20:37:00,0.8677,0.86785,0.86765,0.86775,199200000.0
2008-12-04 20:38:00,0.86765,0.8679,0.86765,0.86775,168600000.0
2008-12-04 20:39:00,0.86775,0.86795,0.8677,0.8679,333000000.0
2008-12-04 20:40:00,0.8679,0.8681,0.86785,0.8679,324200001.0
2008-12-04 20:41:00,0.8679,0.8679,0.86775,0.86775,293200000.0
2008-12-04 20:42:00,0.8678,0.86855,0.8678,0.86855,264200000.0
2008-12-04 20:43:00,0.86855,0.8686,0.86855,0.86855,340800000.0
2008-12-04 20:44:00,0.86855,0.86865,0.86835,0.8684,361000000.0
2008-12-04 20:45:00,0.8684,0.86875,0.8683,0.8687,527800001.0
2008-12-04 20:46:00,0.86875,0.86885,0.86865,0.8688,410400000.0
2008-12-04 20:47:00,0.86885,0.8689,0.8686,0.86875,278100000.0
2008-12-04 20:48:00,0.86875,0.86875,0.8686,0.8686,506000000.0
2008-12-04 20:49:00,0.8687,0.86885,0.86865,0.86865,68200000.0
2008-12-04 20:50:00,0.8686,0.86865,0.8683,0.86845,280600000.0
2008-12-04 20:51:00,0.8685,0.86875,0.86835,0.8687,512200000.0
2008-12-04 20:52:00,0.8687,0.8688,0.86855,0.8686,271800000.0
2008-12-04 20:53:00,0.8686,0.86865,0.8684,0.8686,450800000.0
2008-12-04 20:54:00,0.86855,0.8686,0.8684,0.86845,117600000.0
2008-12-04 20:55:00,0.86845,0.8685,0.8682,0.86825,380000000.0
2008-12-04 20:56:00,0.86825,0.86825,0.8678,0.8679,688200007.0
2008-12-04 20:57:00,0.8679,0.86815,0.86785,0.86795,493600001.0
2008-12-04 20:58:00,0.86795,0.86805,0.86795,0.868,325600000.0
2008-12-04 20:59:00,0.868,0.868,0.86775,0.8678,599600000.0
2008-12-04 21:00:00,0.86785,0.8684,0.86785,0.86835,432400000.0
2008-12-04 21:01:00,0.86835,0.8684,0.86815,0.8682,142800000.0
2008-12-04 21:02:00,0.8682,0.86825,0.86815,0.8682,295200000.0
2008-12-04 21:03:00,0.8682,0.8682,0.86795,0.868,461600000.0
2008-12-04 21:04:00,0.868,0.86805,0.86795,0.86805,215600000.0
2008-12-04 21:05:00,0.86805,0.86825,0.868,0.86825,512400000.0
2008-12-04 21:06:00,0.86845,0.8686,0.86815,0.86815,353400000.0
2008-12-04 21:07:00,0.86815,0.86855,0.86815,0.86855,722600000.0
2008-12-04 21:08:00,0.86855,0.8686,0.86835,0.8684,709800000.0
2008-12-04 21:09:00,0.86835,0.8684,0.86815,0.86825,284600000.0
2008-12-04 21:10:00,0.86825,0.86855,0.86825,0.86845,732800000.0
2008-12-04 21:11:00,0.8684,0.86845,0.8683,0.8683,616000000.0
2008-12-04 21:12:00,0.8683,0.86835,0.86815,0.86825,348400000.0
2008-12-04 21:13:00,0.86825,0.86825,0.868,0.8681,434400000.0
2008-12-04 21:14:00,0.86805,0.8681,0.8679,0.8679,260200000.0
2008-12-04 21:15:00,0.8679,0.86805,0.86745,0.86745,634200000.0
2008-12-04 21:16:00,0.86745,0.86755,0.8673,0.8675,382400000.0
2008-12-04 21:17:00,0.8675,0.86765,0.8668,0.86735,464800000.0
2008-12-04 21:18:00,0.86735,0.8675,0.867,0.86715,741600000.0
2008-12-04 21:19:00,0.8672,0.86775,0.8672,0.8676,648800000.0
2008-12-04 21:20:00,0.86755,0.86755,0.8671,0.86735,557600000.0
2008-12-04 21:21:00,0.8674,0.86745,0.86725,0.86745,211800000.0
2008-12-04 21:22:00,0.8675,0.8676,0.86695,0.8671,556000000.0
2008-12-04 21:23:00,0.8671,0.86725,0.86695,0.867,425600000.0
2008-12-04 21:24:00,0.86695,0.8671,0.8668,0.8669,737400000.0
2008-12-04 21:25:00,0.8669,0.867,0.8667,0.8667,517000000.0
2008-12-04 21:26:00,0.8667,0.8669,0.8667,0.86675,650600000.0
2008-12-04 21:27:00,0.86675,0.8668,0.8667,0.8668,416999999.0
2008-12-04 21:28:00,0.8668,0.86685,0.8668,0.86685,278399999.0
2008-12-04 21:29:00,0.86685,0.86705,0.86685,0.86705,453000000.0
2008-12-04 21:30:00,0.867,0.86735,0.86695,0.86715,423200000.0
2008-12-04 21:31:00,0.8672,0.8673,0.86705,0.86725,313000000.0
2008-12-04 21:32:00,0.86735,0.8674,0.86715,0.8673,324400000.0
2008-12-04 21:33:00,0.8673,0.86755,0.8669,0.86695,513600000.0
2008-12-04 21:34:00,0.867,0.86715,0.8669,0.867,327000000.0
2008-12-04 21:35:00,0.867,0.86705,0.86675,0.86685,662800000.0
2008-12-04 21:36:00,0.86685,0.86685,0.8667,0.86675,711599998.0
2008-12-04 21:37:00,0.8667,0.86695,0.8667,0.8669,231400000.0
2008-12-04 21:38:00,0.86685,0.86685,0.8663,0.86655,446800000.0
2008-12-04 21:39:00,0.86655,0.8666,0.86645,0.86655,362400000.0
2008-12-04 21:40:00,0.86655,0.86655,0.86635,0.8664,487000000.0
2008-12-04 21:41:00,0.8664,0.8665,0.8664,0.8664,20000000.0
2008-12-04 21:42:00,0.86645,0.8666,0.8664,0.86655,144800000.0
2008-12-04 21:43:00,0.86655,0.86665,0.8664,0.8665,492000000.0
2008-12-04 21:44:00,0.86655,0.86655,0.8664,0.86645,276400000.0
2008-12-04 21:45:00,0.8665,0.86665,0.86615,0.86655,490800000.0
2008-12-04 21:46:00,0.86655,0.8672,0.86655,0.8671,542800000.0
2008-12-04 21:47:00,0.8671,0.8673,0.86695,0.86715,772400000.0
2008-12-04 21:48:00,0.8672,0.86725,0.8667,0.867,560200000.0
2008-12-04 21:49:00,0.867,0.8672,0.86695,0.86715,609800000.0
2008-12-04 21:50:00,0.8672,0.8672,0.86675,0.86685,305800000.0
2008-12-04 21:51:00,0.8669,0.86755,0.8669,0.86725,278200000.0
2008-12-04 21:52:00,0.86725,0.86735,0.86695,0.867,655400000.0
2008-12-04 21:53:00,0.86705,0.86705,0.86685,0.867,583600000.0
2008-12-04 21:54:00,0.867,0.8671,0.867,0.8671,179600000.0
2008-12-04 21:55:00,0.86725,0.86755,0.86725,0.8674,480800000.0
2008-12-04 21:56:00,0.8674,0.86745,0.86705,0.86715,359800000.0
2008-12-04 21:57:00,0.86705,0.8672,0.86695,0.86715,267200000.0
2008-12-04 21:58:00,0.8672,0.8673,0.86715,0.86725,331600000.0
2008-12-04 21:59:00,0.86725,0.86725,0.86715,0.8672,178000000.0
2008-12-04 22:00:00,0.8672,0.86725,0.867,0.86705,198200000.0
2008-12-04 22:01:00,0.867,0.867,0.8668,0.8668,134000000.0
2008-12-04 22:02:00,0.8668,0.86685,0.86605,0.8666,441600000.0
2008-12-04 22:03:00,0.8666,0.8675,0.86655,0.86745,411200000.0
2008-12-04 22:04:00,0.8675,0.86775,0.8675,0.8676,425800000.0
2008-12-04 22:05:00,0.8676,0.8676,0.86705,0.86745,337700000.0
2008-12-04 22:06:00,0.8674,0.8679,0.86705,0.8679,357000000.0
2008-12-04 22:07:00,0.8679,0.868,0.8674,0.8678,361600000.0
2008-12-04 22:08:00,0.8679,0.8683,0.86775,0.8683,339600000.0
2008-12-04 22:09:00,0.8683,0.86855,0.86795,0.86855,314600000.0
2008-12-04 22:10:00,0.86855,0.86855,0.86795,0.86795,245400000.0
2008-12-04 22:11:00,0.86795,0.86835,0.8676,0.8676,402600000.0
2008-12-04 22:12:00,0.8676,0.8682,0.8676,0.8682,154200000.0
2008-12-04 22:13:00,0.8682,0.8682,0.8678,0.8679,230400000.0
2008-12-04 22:14:00,0.86785,0.86785,0.8676,0.8676,146200000.0
2008-12-04 22:15:00,0.86765,0.8677,0.8673,0.86765,383600000.0
2008-12-04 22:16:00,0.8677,0.8683,0.86765,0.86825,398700000.0
2008-12-04 22:17:00,0.8682,0.86835,0.8679,0.86815,506200003.0
2008-12-04 22:18:00,0.8681,0.8682,0.8678,0.86785,354600000.0
2008-12-04 22:19:00,0.8679,0.86815,0.86765,0.868,377000000.0
2008-12-04 22:20:00,0.868,0.8683,0.8679,0.8683,320400000.0
2008-12-04 22:21:00,0.8683,0.8686,0.86815,0.86845,400800000.0
2008-12-04 22:22:00,0.86845,0.8687,0.8681,0.86835,268400000.0
2008-12-04 22:23:00,0.86835,0.86855,0.8682,0.8683,278200000.0
2008-12-04 22:24:00,0.8683,0.8686,0.86825,0.8686,141600000.0
2008-12-04 22:25:00,0.86855,0.8689,0.8685,0.86865,257800000.0
2008-12-04 22:26:00,0.86865,0.86875,0.86835,0.86835,257600000.0
2008-12-04 22:27:00,0.8683,0.86845,0.86805,0.86835,212200000.0
2008-12-04 22:28:00,0.8683,0.8687,0.8683,0.8687,109800000.0
2008-12-04 22:29:00,0.86865,0.86865,0.86835,0.8684,201800000.0
2008-12-04 22:30:00,0.8684,0.86855,0.86835,0.86845,87400000.0
2008-12-04 22:31:00,0.86845,0.86885,0.86835,0.86885,196000000.0
2008-12-04 22:32:00,0.86885,0.8689,0.86865,0.86875,100800000.0
2008-12-04 22:33:00,0.86885,0.86905,0.8687,0.8688,247200000.0
2008-12-04 22:34:00,0.8688,0.86885,0.8681,0.8684,292000000.0
2008-12-04 22:35:00,0.86845,0.86885,0.8684,0.8688,266400000.0
2008-12-04 22:36:00,0.8688,0.8688,0.8682,0.8686,386200000.0
2008-12-04 22:37:00,0.8686,0.86895,0.86855,0.8689,419300000.0
2008-12-04 22:38:00,0.86895,0.86895,0.86865,0.8687,195800000.0
2008-12-04 22:39:00,0.8687,0.8688,0.8686,0.86875,192400000.0
2008-12-04 22:40:00,0.86875,0.86875,0.8685,0.8686,82000000.0
2008-12-04 22:41:00,0.8686,0.8693,0.86855,0.8691,448800000.0
2008-12-04 22:42:00,0.8691,0.8691,0.8688,0.8689,323600000.0
2008-12-04 22:43:00,0.86895,0.86955,0.86895,0.86955,300400000.0
2008-12-04 22:44:00,0.8696,0.86965,0.86925,0.8694,229200000.0
2008-12-04 22:45:00,0.8694,0.86995,0.86925,0.86985,440600000.0
2008-12-04 22:46:00,0.86985,0.87,0.86975,0.87,256400000.0
2008-12-04 22:47:00,0.87005,0.87005,0.86975,0.8698,242800000.0
2008-12-04 22:48:00,0.86975,0.87005,0.86975,0.86985,124400000.0
2008-12-04 22:49:00,0.8699,0.87005,0.86985,0.86995,121800000.0
2008-12-04 22:50:00,0.86995,0.8701,0.86975,0.86995,119000000.0
2008-12-04 22:51:00,0.86995,0.87015,0.86995,0.8701,95200000.0
2008-12-04 22:52:00,0.8701,0.8702,0.87005,0.87015,107200000.0
2008-12-04 22:53:00,0.87015,0.8706,0.87015,0.87045,275400000.0
2008-12-04 22:54:00,0.8706,0.87165,0.8706,0.87125,307400000.0
2008-12-04 22:55:00,0.8712,0.87245,0.87115,0.87245,276400000.0
2008-12-04 22:56:00,0.87245,0.87245,0.87165,0.87215,363600000.0
2008-12-04 22:57:00,0.87215,0.8723,0.872,0.8721,261800000.0
2008-12-04 22:58:00,0.8721,0.8722,0.8718,0.8722,158600000.0
2008-12-04 22:59:00,0.8722,0.8722,0.8712,0.87125,297600000.0
2008-12-04 23:00:00,0.8712,0.8713,0.87095,0.8711,285000000.0
2008-12-04 23:01:00,0.87125,0.8713,0.8708,0.87095,267600000.0
2008-12-04 23:02:00,0.8709,0.871,0.87075,0.87075,165800000.0
2008-12-04 23:03:00,0.8709,0.87095,0.8707,0.8707,220000000.0
2008-12-04 23:04:00,0.8707,0.87075,0.8706,0.87075,74200000.0
2008-12-04 23:05:00,0.87075,0.87095,0.8705,0.8705,88800000.0
2008-12-04 23:06:00,0.8705,0.8707,0.8705,0.8707,256200000.0
2008-12-04 23:07:00,0.8707,0.8707,0.87055,0.87055,191400000.0
2008-12-04 23:08:00,0.87055,0.8707,0.87055,0.87055,114000000.0
2008-12-04 23:09:00,0.87055,0.8706,0.8703,0.87055,52200000.0
2008-12-04 23:10:00,0.8705,0.8705,0.8704,0.87045,10800000.0
2008-12-04 23:11:00,0.8705,0.87055,0.87045,0.87055,35400000.0
2008-12-04 23:12:00,0.8706,0.87125,0.8706,0.8711,230800000.0
2008-12-04 23:13:00,0.87105,0.8714,0.871,0.871,177800001.0
2008-12-04 23:14:00,0.87105,0.87115,0.87105,0.87115,25400000.0
2008-12-04 23:15:00,0.8711,0.8712,0.87105,0.8711,68400000.0
2008-12-04 23:16:00,0.8711,0.8712,0.87105,0.87115,108400000.0
2008-12-04 23:17:00,0.8711,0.8712,0.871,0.87105,104800000.0
2008-12-04 23:18:00,0.87105,0.87105,0.87095,0.871,22200000.0
2008-12-04 23:19:00,0.871,0.871,0.87045,0.8706,74300000.0
2008-12-04 23:20:00,0.87065,0.87075,0.8705,0.87055,78800000.0
2008-12-04 23:21:00,0.87055,0.8708,0.87055,0.8708,30400000.0
2008-12-04 23:22:00,0.87065,0.87075,0.87045,0.87045,155800000.0
2008-12-04 23:23:00,0.8705,0.8705,0.87015,0.87015,152400000.0
2008-12-04 23:24:00,0.87025,0.8704,0.87015,0.8703,94400000.0
2008-12-04 23:25:00,0.87025,0.8703,0.8702,0.8702,73200000.0
2008-12-04 23:26:00,0.87025,0.87045,0.87015,0.87045,109600000.0
2008-12-04 23:27:00,0.8704,0.8705,0.8703,0.87035,51200000.0
2008-12-04 23:28:00,0.8703,0.8706,0.8703,0.87035,151800000.0
2008-12-04 23:29:00,0.87035,0.8705,0.87035,0.87045,46000000.0
2008-12-04 23:30:00,0.8705,0.8705,0.87035,0.8704,59800000.0
2008-12-04 23:31:00,0.8704,0.8704,0.87025,0.87025,35200000.0
2008-12-04 23:32:00,0.87025,0.8703,0.86985,0.8699,251000001.0
2008-12-04 23:33:00,0.8699,0.86995,0.86985,0.86995,65200000.0
2008-12-04 23:34:00,0.86985,0.87,0.86985,0.87,127200000.0
2008-12-04 23:35:00,0.86995,0.8701,0.86995,0.86995,57000000.0
2008-12-04 23:36:00,0.86995,0.8701,0.86995,0.8701,116600000.0
2008-12-04 23:37:00,0.87015,0.87015,0.87005,0.8701,72200000.0
2008-12-04 23:38:00,0.87015,0.87015,0.8701,0.8701,36400000.0
2008-12-04 23:39:00,0.8701,0.8701,0.87005,0.8701,45600000.0
2008-12-04 23:40:00,0.87005,0.8701,0.87005,0.8701,34400000.0
2008-12-04 23:41:00,0.8701,0.8701,0.8701,0.8701,7200000.0
2008-12-04 23:42:00,0.87005,0.8701,0.87005,0.87005,19200000.0
2008-12-04 23:43:00,0.8699,0.86993,0.86985,0.8699,55200000.0
2008-12-04 23:44:00,0.87005,0.87005,0.86975,0.86975,117800000.0
2008-12-04 23:45:00,0.86975,0.86995,0.86975,0.8698,61600000.0
2008-12-04 23:46:00,0.86985,0.871,0.86985,0.8709,230400000.0
2008-12-04 23:47:00,0.87075,0.871,0.87045,0.8709,93200000.0
2008-12-04 23:48:00,0.8709,0.87105,0.87085,0.871,67800000.0
2008-12-04 23:49:00,0.871,0.87105,0.87095,0.87095,52600000.0
2008-12-04 23:50:00,0.871,0.87105,0.871,0.87105,14400000.0
2008-12-04 23:51:00,0.87105,0.87135,0.87105,0.87125,123400000.0
2008-12-04 23:52:00,0.87135,0.87135,0.87115,0.87125,165600000.0
2008-12-04 23:53:00,0.8713,0.8713,0.87115,0.8713,167400000.0
2008-12-04 23:54:00,0.8713,0.8713,0.87105,0.87105,20400000.0
2008-12-04 23:55:00,0.87105,0.87105,0.87105,0.87105,21000000.0
2008-12-04 23:56:00,0.87105,0.8712,0.87095,0.871,89200000.0
2008-12-04 23:57:00,0.87095,0.87105,0.8706,0.8707,97600000.0
2008-12-04 23:58:00,0.8707,0.8707,0.87045,0.87055,142400000.0
2008-12-04 23:59:00,0.87055,0.87055,0.87025,0.87025,125200000.0
2008-12-05 00:00:00,0.8703,0.8708,0.86995,0.87015,83200000.0
2008-12-05 00:01:00,0.87025,0.8704,0.87015,0.87015,34400000.0
2008-12-05 00:02:00,0.8702,0.8702,0.86985,0.87005,27600000.0
2008-12-05 00:03:00,0.87005,0.87005,0.86895,0.8694,132400000.0
2008-12-05 00:04:00,0.8694,0.86945,0.8691,0.86915,100000000.0
2008-12-05 00:05:00,0.8693,0.8693,0.86905,0.8692,70800000.0
2008-12-05 00:06:00,0.8692,0.8692,0.869,0.8691,85200000.0
2008-12-05 00:07:00,0.8691,0.8696,0.869,0.8692,64400000.0
2008-12-05 00:08:00,0.86905,0.8693,0.86895,0.869,78600000.0
2008-12-05 00:09:00,0.8691,0.86965,0.869,0.86905,75800000.0
2008-12-05 00:10:00,0.8691,0.8691,0.869,0.869,12200000.0
2008-12-05 00:11:00,0.869,0.869,0.86835,0.86835,64600000.0
2008-12-05 00:12:00,0.8685,0.8692,0.86845,0.86895,112600000.0
2008-12-05 00:13:00,0.8687,0.86945,0.86865,0.86925,72400000.0
2008-12-05 00:14:00,0.8694,0.8694,0.869,0.86915,65500000.0
2008-12-05 00:15:00,0.86895,0.86901,0.86881,0.86881,40000000.0
2008-12-05 00:16:00,0.86885,0.87025,0.8688,0.869,48500000.0
2008-12-05 00:17:00,0.869,0.87025,0.86875,0.8689,110200000.0
2008-12-05 00:18:00,0.86905,0.87025,0.86905,0.86915,27900000.0
2008-12-05 00:19:00,0.86925,0.87025,0.8692,0.8693,93300000.0
2008-12-05 00:20:00,0.8692,0.87025,0.86875,0.8695,357800000.0
2008-12-05 00:21:00,0.8695,0.8695,0.86895,0.86905,86000000.0
2008-12-05 00:22:00,0.86905,0.8699,0.869,0.8696,223200000.0
2008-12-05 00:23:00,0.8696,0.8698,0.8694,0.86955,213600000.0
2008-12-05 00:24:00,0.86955,0.86975,0.86955,0.86955,43000000.0
2008-12-05 00:25:00,0.86955,0.86955,0.8694,0.8694,79400000.0
2008-12-05 00:26:00,0.8694,0.86955,0.86935,0.86955,60800000.0
2008-12-05 00:27:00,0.8696,0.87,0.8696,0.86975,69000000.0
2008-12-05 00:28:00,0.86975,0.86975,0.86945,0.86945,96800000.0
2008-12-05 00:29:00,0.86955,0.8696,0.86955,0.86955,31400000.0
2008-12-05 00:30:00,0.8695,0.8695,0.8694,0.8694,114200002.0
2008-12-05 00:31:00,0.86945,0.8696,0.86945,0.8696,57000000.0
2008-12-05 00:32:00,0.8696,0.8699,0.86945,0.8699,99800000.0
2008-12-05 00:33:00,0.8699,0.8704,0.86985,0.8704,61200000.0
2008-12-05 00:34:00,0.8704,0.8704,0.8698,0.87,465400000.0
2008-12-05 00:35:00,0.87005,0.87015,0.8699,0.8699,214799998.0
2008-12-05 00:36:00,0.8699,0.8699,0.8699,0.8699,72000000.0
2008-12-05 00:37:00,0.8699,0.8699,0.86945,0.86945,140400000.0
2008-12-05 00:38:00,0.86945,0.8695,0.8694,0.8694,67600000.0
2008-12-05 00:39:00,0.8694,0.8694,0.8693,0.8694,33200000.0
2008-12-05 00:40:00,0.8693,0.8696,0.8693,0.8696,162000000.0
2008-12-05 00:41:00,0.8696,0.8696,0.8693,0.8693,174200000.0
2008-12-05 00:42:00,0.8693,0.86945,0.8693,0.8693,239799999.0
2008-12-05 00:43:00,0.86935,0.86935,0.8693,0.8693,124000000.0
2008-12-05 00:44:00,0.8693,0.8695,0.8693,0.8693,197000000.0
2008-12-05 00:45:00,0.8695,0.8695,0.86915,0.8694,125800000.0
2008-12-05 00:46:00,0.86945,0.8695,0.8694,0.86945,81400000.0
2008-12-05 00:47:00,0.8695,0.8695,0.86945,0.8695,24600000.0
2008-12-05 00:48:00,0.86955,0.86965,0.8695,0.86965,104800000.0
2008-12-05 00:49:00,0.86965,0.8697,0.8694,0.8694,104800001.0
2008-12-05 00:50:00,0.8694,0.8694,0.8694,0.8694,214599999.0
2008-12-05 00:51:00,0.8694,0.8694,0.8694,0.8694,40000000.0
2008-12-05 00:52:00,0.8694,0.8694,0.8694,0.8694,36800000.0
2008-12-05 00:53:00,0.8694,0.87015,0.8694,0.8699,230250000.0
2008-12-05 00:54:00,0.86965,0.8702,0.86955,0.8696,168800000.0
2008-12-05 00:55:00,0.8696,0.8699,0.8695,0.8699,135799998.0
2008-12-05 00:56:00,0.8695,0.8699,0.8695,0.8699,127199999.0
2008-12-05 00:57:00,0.8699,0.8699,0.8695,0.8695,176600000.0
2008-12-05 00:58:00,0.86945,0.8697,0.8693,0.8695,142400000.0
2008-12-05 00:59:00,0.8695,0.8695,0.8695,0.8695,31400000.0
2008-12-05 01:00:00,0.8695,0.86985,0.8694,0.86985,79200000.0
2008-12-05 01:01:00,0.86985,0.86985,0.86875,0.86925,396000000.0
2008-12-05 01:02:00,0.86925,0.86925,0.8691,0.8691,103800000.0
2008-12-05 01:03:00,0.8691,0.8691,0.8691,0.8691,26600000.0
2008-12-05 01:04:00,0.8691,0.8691,0.86905,0.86905,109200000.0
2008-12-05 01:05:00,0.86905,0.86945,0.86905,0.86935,205800000.0
2008-12-05 01:06:00,0.8694,0.86965,0.86935,0.86935,200000000.0
2008-12-05 01:07:00,0.86935,0.86935,0.86905,0.86905,194800000.0
2008-12-05 01:08:00,0.86905,0.8693,0.86905,0.8693,287800000.0
2008-12-05 01:09:00,0.8693,0.8693,0.8693,0.8693,40000000.0
2008-12-05 01:10:00,0.8693,0.8693,0.8693,0.8693,24000000.0
2008-12-05 01:11:00,0.8693,0.86935,0.8693,0.8693,79800000.0
2008-12-05 01:12:00,0.8693,0.8693,0.8693,0.8693,82200000.0
2008-12-05 01:13:00,0.8693,0.8694,0.8693,0.8694,244000000.0
2008-12-05 01:14:00,0.8695,0.8695,0.8693,0.86935,241800000.0
2008-12-05 01:15:00,0.86935,0.86935,0.86935,0.86935,33800000.0
2008-12-05 01:16:00,0.86935,0.86945,0.86935,0.86935,142000000.0
2008-12-05 01:17:00,0.8694,0.8695,0.8694,0.8694,42400000.0
2008-12-05 01:18:00,0.8695,0.8695,0.8694,0.8694,49200000.0
2008-12-05 01:19:00,0.8697,0.8697,0.8693,0.8697,92200000.0
2008-12-05 01:20:00,0.8697,0.86975,0.86955,0.86955,73600000.0
2008-12-05 01:21:00,0.86955,0.8696,0.8695,0.8695,104000000.0
2008-12-05 01:22:00,0.8695,0.8696,0.8694,0.86955,65200000.0
2008-12-05 01:23:00,0.86955,0.8697,0.86955,0.8697,108200000.0
2008-12-05 01:24:00,0.8697,0.8697,0.8695,0.8695,60400000.0
2008-12-05 01:25:00,0.86955,0.86955,0.86935,0.8695,168200000.0
2008-12-05 01:26:00,0.86955,0.8698,0.86945,0.8698,121400000.0
2008-12-05 01:27:00,0.8698,0.8698,0.8697,0.86975,77400000.0
2008-12-05 01:28:00,0.86975,0.86975,0.86965,0.86965,74800000.0
2008-12-05 01:29:00,0.8697,0.8697,0.86955,0.86965,124200000.0
2008-12-05 01:30:00,0.86965,0.87,0.86965,0.8699,43000000.0
2008-12-05 01:31:00,0.8699,0.8699,0.86985,0.86985,74800000.0
2008-12-05 01:32:00,0.8697,0.86975,0.8696,0.8696,180000000.0
2008-12-05 01:33:00,0.8696,0.86965,0.8696,0.8696,36000000.0
2008-12-05 01:34:00,0.86965,0.8697,0.8696,0.86965,62600000.0
2008-12-05 01:35:00,0.86965,0.86965,0.8696,0.86965,116400000.0
2008-12-05 01:36:00,0.8696,0.8698,0.8696,0.8698,161600000.0
2008-12-05 01:37:00,0.8698,0.86995,0.86965,0.86965,251200000.0
2008-12-05 01:38:00,0.86965,0.86965,0.8696,0.8696,20600000.0
2008-12-05 01:39:00,0.8696,0.8696,0.86935,0.8695,34600000.0
2008-12-05 01:40:00,0.8696,0.86965,0.8695,0.86965,30200000.0
2008-12-05 01:41:00,0.86965,0.86965,0.8696,0.8696,35600000.0
2008-12-05 01:42:00,0.8696,0.8696,0.8696,0.8696,21000000.0
2008-12-05 01:43:00,0.8696,0.8696,0.8696,0.8696,3000000.0
2008-12-05 01:44:00,0.8696,0.8696,0.8696,0.8696,4000000.0
2008-12-05 01:45:00,0.8696,0.8696,0.8696,0.8696,3000000.0
2008-12-05 01:46:00,0.8696,0.8696,0.8696,0.8696,4000000.0
2008-12-05 01:47:00,0.8696,0.8696,0.8696,0.8696,4000000.0
2008-12-05 01:48:00,0.8696,0.8696,0.8696,0.8696,2000000.0
2008-12-05 01:49:00,0.8696,0.86965,0.8696,0.8696,39200000.0
2008-12-05 01:50:00,0.8696,0.86965,0.8696,0.86965,27200000.0
2008-12-05 01:51:00,0.8696,0.8696,0.8696,0.8696,11600000.0
2008-12-05 01:52:00,0.8696,0.8696,0.8696,0.8696,3200000.0
2008-12-05 01:53:00,0.8696,0.8696,0.8696,0.8696,4800000.0
2008-12-05 01:54:00,0.8696,0.86965,0.8696,0.86965,20200000.0
2008-12-05 01:55:00,0.8696,0.8698,0.86955,0.86965,117800000.0
2008-12-05 01:56:00,0.86965,0.8701,0.86965,0.8701,97000000.0
2008-12-05 01:57:00,0.8703,0.8704,0.86985,0.8701,13000000.0
2008-12-05 01:58:00,0.86985,0.87005,0.86985,0.86985,5400000.0
2008-12-05 01:59:00,0.87005,0.8701,0.86935,0.8698,92600000.0
2008-12-05 02:00:00,0.8698,0.8699,0.8698,0.8698,37400000.0
2008-12-05 02:01:00,0.86995,0.8705,0.86995,0.8704,89200000.0
2008-12-05 02:02:00,0.8704,0.8704,0.86985,0.8699,44800000.0
2008-12-05 02:03:00,0.8699,0.8699,0.86955,0.86955,20200000.0
2008-12-05 02:04:00,0.8696,0.87015,0.8696,0.87005,29200000.0
2008-12-05 02:05:00,0.87005,0.87025,0.86985,0.86985,39600000.0
2008-12-05 02:06:00,0.8698,0.86995,0.86975,0.86995,19400000.0
2008-12-05 02:07:00,0.87,0.87025,0.86995,0.87025,10200000.0
2008-12-05 02:08:00,0.87035,0.8704,0.86965,0.8697,47200000.0
2008-12-05 02:09:00,0.8698,0.8698,0.8697,0.8697,22200000.0
2008-12-05 02:10:00,0.86965,0.86975,0.86965,0.86975,16200000.0
2008-12-05 02:11:00,0.8697,0.86985,0.8697,0.8697,20400000.0
2008-12-05 02:12:00,0.8697,0.8698,0.8697,0.8698,14200000.0
2008-12-05 02:13:00,0.86975,0.8699,0.8697,0.8698,23400000.0
2008-12-05 02:14:00,0.86985,0.86995,0.8698,0.86985,26200000.0
2008-12-05 02:15:00,0.86985,0.87,0.86985,0.8699,11400000.0
2008-12-05 02:16:00,0.8699,0.87,0.86985,0.87,26000000.0
2008-12-05 02:17:00,0.87005,0.8701,0.87,0.87005,10200000.0
2008-12-05 02:18:00,0.87,0.8701,0.87,0.87,6000000.0
2008-12-05 02:19:00,0.87,0.87,0.8698,0.86985,37400000.0
2008-12-05 02:20:00,0.86985,0.86985,0.86985,0.86985,6000000.0
2008-12-05 02:21:00,0.86985,0.8703,0.8697,0.8703,19600000.0
2008-12-05 02:22:00,0.8703,0.8703,0.86985,0.87,49400000.0
2008-12-05 02:23:00,0.87,0.87,0.87,0.87,28400000.0
2008-12-05 02:24:00,0.87,0.8701,0.87,0.8701,21200000.0
2008-12-05 02:25:00,0.8701,0.8702,0.8698,0.8698,25200000.0
2008-12-05 02:26:00,0.8702,0.8702,0.86965,0.87005,31000000.0
2008-12-05 02:27:00,0.86965,0.8702,0.86965,0.8702,21200000.0
2008-12-05 02:28:00,0.8698,0.8702,0.86965,0.8702,41800000.0
2008-12-05 02:29:00,0.8702,0.87035,0.8702,0.8702,43800000.0
2008-12-05 02:30:00,0.8702,0.8703,0.8702,0.8702,27600000.0
2008-12-05 02:31:00,0.8702,0.8702,0.8697,0.8702,46200000.0
2008-12-05 02:32:00,0.8702,0.87025,0.8702,0.8702,8000000.0
2008-12-05 02:33:00,0.87025,0.87025,0.8702,0.8702,15400000.0
2008-12-05 02:34:00,0.8702,0.87045,0.87015,0.87045,16200000.0
2008-12-05 02:35:00,0.8704,0.8704,0.8704,0.8704,15600000.0
2008-12-05 02:36:00,0.8704,0.8704,0.8704,0.8704,14400000.0
2008-12-05 02:37:00,0.87025,0.87025,0.8696,0.8697,109700000.0
2008-12-05 02:38:00,0.8696,0.8699,0.86955,0.8698,144600000.0
2008-12-05 02:39:00,0.86965,0.86975,0.8696,0.8697,31400000.0
2008-12-05 02:40:00,0.8697,0.8697,0.86955,0.86965,45800000.0
2008-12-05 02:41:00,0.86965,0.8698,0.86955,0.86975,30600000.0
2008-12-05 02:42:00,0.8697,0.86975,0.86955,0.86965,26600000.0
2008-12-05 02:43:00,0.86975,0.86975,0.8694,0.86955,71200000.0
2008-12-05 02:44:00,0.8696,0.86985,0.8696,0.8696,88200000.0
2008-12-05 02:45:00,0.8696,0.8697,0.8696,0.86965,41400000.0
2008-12-05 02:46:00,0.86965,0.87,0.8696,0.86975,53000000.0
2008-12-05 02:47:00,0.86985,0.86985,0.8696,0.86965,21000000.0
2008-12-05 02:48:00,0.86965,0.86985,0.86955,0.86985,19800000.0
2008-12-05 02:49:00,0.86985,0.87,0.8697,0.87,30000000.0
2008-12-05 02:50:00,0.87,0.87005,0.8697,0.86985,22800000.0
2008-12-05 02:51:00,0.86985,0.8699,0.8696,0.8696,97600000.0
2008-12-05 02:52:00,0.8696,0.8696,0.86955,0.8696,148000000.0
2008-12-05 02:53:00,0.8696,0.8696,0.86955,0.86955,25200000.0
2008-12-05 02:54:00,0.86955,0.8696,0.8695,0.8695,62000000.0
2008-12-05 02:55:00,0.86955,0.86955,0.86915,0.8694,68400000.0
2008-12-05 02:56:00,0.8694,0.8695,0.8694,0.8694,41200000.0
2008-12-05 02:57:00,0.8694,0.8694,0.8691,0.8692,78800000.0
2008-12-05 02:58:00,0.8692,0.8696,0.8692,0.86955,65000000.0
2008-12-05 02:59:00,0.86955,0.86975,0.86945,0.86955,63800000.0
2008-12-05 03:00:00,0.86955,0.87015,0.86955,0.87015,121200000.0
2008-12-05 03:01:00,0.87005,0.8703,0.86985,0.8701,140400000.0
2008-12-05 03:02:00,0.8701,0.87015,0.8698,0.8699,81800000.0
2008-12-05 03:03:00,0.8699,0.87015,0.8696,0.86975,112200000.0
2008-12-05 03:04:00,0.86975,0.8699,0.86975,0.86985,51400000.0
2008-12-05 03:05:00,0.8699,0.8699,0.86965,0.8697,42400000.0
2008-12-05 03:06:00,0.8697,0.8698,0.8694,0.8698,62200000.0
2008-12-05 03:07:00,0.86975,0.86985,0.86975,0.86985,14600000.0
2008-12-05 03:08:00,0.86985,0.87,0.8698,0.86985,46200000.0
2008-12-05 03:09:00,0.86985,0.86995,0.86985,0.8699,4000000.0
2008-12-05 03:10:00,0.8699,0.87025,0.8699,0.8701,50800000.0
2008-12-05 03:11:00,0.87025,0.8705,0.87015,0.87025,85600000.0
2008-12-05 03:12:00,0.8702,0.8704,0.8702,0.87025,41400000.0
2008-12-05 03:13:00,0.8702,0.87025,0.87,0.87015,15000000.0
2008-12-05 03:14:00,0.87015,0.87015,0.8701,0.8701,12200000.0
2008-12-05 03:15:00,0.8701,0.8702,0.86995,0.86995,24200000.0
2008-12-05 03:16:00,0.86995,0.8701,0.8698,0.8701,45400000.0
2008-12-05 03:17:00,0.8701,0.8704,0.87005,0.8704,50800000.0
2008-12-05 03:18:00,0.87045,0.8705,0.8701,0.87015,88600000.0
2008-12-05 03:19:00,0.87015,0.87035,0.8701,0.87015,62000000.0
2008-12-05 03:20:00,0.8702,0.87035,0.8701,0.8702,46200000.0
2008-12-05 03:21:00,0.8702,0.8703,0.8702,0.8702,46200000.0
2008-12-05 03:22:00,0.87025,0.8703,0.86985,0.87005,42200000.0
2008-12-05 03:23:00,0.8701,0.87035,0.8701,0.8702,21000000.0
2008-12-05 03:24:00,0.87025,0.8703,0.8699,0.8699,114200002.0
2008-12-05 03:25:00,0.8699,0.8705,0.8699,0.87015,97400002.0
2008-12-05 03:26:00,0.87025,0.8703,0.87015,0.8702,26000000.0
2008-12-05 03:27:00,0.8702,0.8703,0.8701,0.87015,212000000.0
2008-12-05 03:28:00,0.87015,0.8704,0.87015,0.8703,26600000.0
2008-12-05 03:29:00,0.8703,0.8703,0.86995,0.87015,49800000.0
2008-12-05 03:30:00,0.87025,0.87025,0.87,0.87,202800000.0
2008-12-05 03:31:00,0.87,0.87015,0.87,0.8701,180199997.0
2008-12-05 03:32:00,0.87005,0.8701,0.87,0.87,116400000.0
2008-12-05 03:33:00,0.87,0.87,0.87,0.87,327000000.0
2008-12-05 03:34:00,0.87005,0.87015,0.87,0.8701,70800000.0
2008-12-05 03:35:00,0.87015,0.8703,0.8699,0.87,167200000.0
2008-12-05 03:36:00,0.87,0.8701,0.86995,0.8701,40800000.0
2008-12-05 03:37:00,0.87015,0.87015,0.86995,0.87005,46400000.0
2008-12-05 03:38:00,0.87005,0.87005,0.87,0.87,28400000.0
2008-12-05 03:39:00,0.87005,0.8701,0.86995,0.86995,32600000.0
2008-12-05 03:40:00,0.86995,0.8701,0.86995,0.87,40800000.0
2008-12-05 03:41:00,0.8699,0.87,0.8699,0.87,66000000.0
2008-12-05 03:42:00,0.87005,0.87005,0.87,0.87005,39600000.0
2008-12-05 03:43:00,0.87005,0.8701,0.87005,0.8701,18800000.0
2008-12-05 03:44:00,0.87005,0.87005,0.86995,0.86995,22200000.0
2008-12-05 03:45:00,0.86995,0.87,0.86995,0.86995,27200000.0
2008-12-05 03:46:00,0.87,0.8701,0.8699,0.86995,65000000.0
2008-12-05 03:47:00,0.86995,0.87005,0.86995,0.87005,29000000.0
2008-12-05 03:48:00,0.87005,0.87035,0.87005,0.87015,131200000.0
2008-12-05 03:49:00,0.87015,0.87035,0.87015,0.87035,28000000.0
2008-12-05 03:50:00,0.8703,0.8703,0.87025,0.87025,29800000.0
2008-12-05 03:51:00,0.87025,0.87035,0.8702,0.87025,24000000.0
2008-12-05 03:52:00,0.87025,0.87025,0.87015,0.87015,8800000.0
2008-12-05 03:53:00,0.87015,0.87035,0.87005,0.87015,8400000.0
2008-12-05 03:54:00,0.87015,0.87015,0.87015,0.87015,7000000.0
2008-12-05 03:55:00,0.8701,0.8701,0.87005,0.87005,15000000.0
2008-12-05 03:56:00,0.87005,0.8701,0.87,0.8701,49000000.0
2008-12-05 03:57:00,0.8701,0.87035,0.8701,0.87035,61000000.0
2008-12-05 03:58:00,0.87035,0.8706,0.87035,0.87055,48500000.0
2008-12-05 03:59:00,0.87045,0.87045,0.8703,0.87045,129600000.0
2008-12-05 04:00:00,0.87045,0.8708,0.8704,0.87055,294200000.0
2008-12-05 04:01:00,0.87055,0.8706,0.8705,0.8705,89600000.0
2008-12-05 04:02:00,0.8706,0.8706,0.87005,0.8703,149600000.0
2008-12-05 04:03:00,0.8703,0.8703,0.87015,0.87015,87200000.0
2008-12-05 04:04:00,0.8702,0.8703,0.87015,0.8703,54800000.0
2008-12-05 04:05:00,0.8703,0.8704,0.8703,0.8703,94400000.0
2008-12-05 04:06:00,0.8703,0.8703,0.8702,0.8702,30800000.0
2008-12-05 04:07:00,0.8702,0.8702,0.8702,0.8702,32200000.0
2008-12-05 04:08:00,0.8702,0.8703,0.8702,0.8703,25000000.0
2008-12-05 04:09:00,0.87025,0.87025,0.8702,0.8702,9000000.0
2008-12-05 04:10:00,0.87025,0.87025,0.8702,0.8702,20200000.0
2008-12-05 04:11:00,0.8702,0.87025,0.87015,0.87015,28800000.0
2008-12-05 04:12:00,0.87015,0.8702,0.87015,0.87015,32200000.0
2008-12-05 04:13:00,0.87015,0.87025,0.8701,0.8701,55100000.0
2008-12-05 04:14:00,0.8701,0.8701,0.8701,0.8701,23600000.0
2008-12-05 04:15:00,0.8701,0.8704,0.8701,0.87035,48600000.0
2008-12-05 04:16:00,0.8704,0.8704,0.8701,0.8701,27400000.0
2008-12-05 04:17:00,0.8701,0.8701,0.8701,0.8701,10600000.0
2008-12-05 04:18:00,0.8701,0.8701,0.87,0.87005,21000000.0
2008-12-05 04:19:00,0.87005,0.87005,0.87005,0.87005,2000000.0
2008-12-05 04:20:00,0.87005,0.87005,0.87,0.87,16400000.0
2008-12-05 04:21:00,0.87,0.8701,0.87,0.87005,10600000.0
2008-12-05 04:22:00,0.87005,0.8701,0.87,0.87005,40400000.0
2008-12-05 04:23:00,0.87,0.87005,0.87,0.87005,47800000.0
2008-12-05 04:24:00,0.87,0.87005,0.87,0.87,69600000.0
2008-12-05 04:25:00,0.87,0.87,0.87,0.87,27200000.0
2008-12-05 04:26:00,0.87,0.87005,0.87,0.87,71200000.0
2008-12-05 04:27:00,0.87,0.87,0.87,0.87,14400000.0
2008-12-05 04:28:00,0.87,0.8702,0.87,0.87015,25000000.0
2008-12-05 04:29:00,0.8701,0.87015,0.87,0.87,24600000.0
2008-12-05 04:30:00,0.87,0.87,0.8695,0.8696,80000000.0
2008-12-05 04:31:00,0.8696,0.86965,0.86955,0.86955,80000000.0
2008-12-05 04:32:00,0.86955,0.8696,0.86955,0.8696,12000000.0
2008-12-05 04:33:00,0.8696,0.8696,0.8694,0.8694,36200000.0
2008-12-05 04:34:00,0.86935,0.8694,0.86915,0.8693,14200000.0
2008-12-05 04:35:00,0.86925,0.8693,0.8692,0.8692,36200000.0
2008-12-05 04:36:00,0.86915,0.86925,0.8691,0.8691,178200000.0
2008-12-05 04:37:00,0.8691,0.8693,0.8691,0.86915,66800000.0
2008-12-05 04:38:00,0.86915,0.8693,0.8691,0.8691,48400000.0
2008-12-05 04:39:00,0.8691,0.8692,0.8691,0.8691,134200000.0
2008-12-05 04:40:00,0.8691,0.86935,0.8691,0.86935,32000000.0
2008-12-05 04:41:00,0.8693,0.86935,0.8692,0.8692,41400000.0
2008-12-05 04:42:00,0.86925,0.8693,0.86925,0.86925,39000000.0
2008-12-05 04:43:00,0.86915,0.86928,0.86912,0.86914,200800000.0
2008-12-05 04:44:00,0.86925,0.8693,0.86915,0.86915,60600000.0
2008-12-05 04:45:00,0.86915,0.86915,0.8691,0.86915,25400000.0
2008-12-05 04:46:00,0.86915,0.86925,0.8691,0.8691,19000000.0
2008-12-05 04:47:00,0.8692,0.86925,0.8691,0.8691,61800000.0
2008-12-05 04:48:00,0.8691,0.86915,0.8691,0.8691,23200000.0
2008-12-05 04:49:00,0.8691,0.8691,0.8691,0.8691,52800000.0
2008-12-05 04:50:00,0.8691,0.8691,0.8691,0.8691,8800000.0
2008-12-05 04:51:00,0.8691,0.86915,0.8691,0.86915,20600000.0
2008-12-05 04:52:00,0.86915,0.86925,0.8691,0.8691,69800000.0
2008-12-05 04:53:00,0.8691,0.8696,0.8691,0.8694,185600000.0
2008-12-05 04:54:00,0.8694,0.86945,0.86925,0.8694,103800000.0
2008-12-05 04:55:00,0.86935,0.8696,0.86935,0.86955,51600000.0
2008-12-05 04:56:00,0.86955,0.86955,0.8695,0.86955,51000000.0
2008-12-05 04:57:00,0.8695,0.8697,0.8693,0.86955,119200000.0
2008-12-05 04:58:00,0.86955,0.86955,0.8691,0.86945,106800000.0
2008-12-05 04:59:00,0.8696,0.86965,0.86925,0.86965,162200000.0
2008-12-05 05:00:00,0.86965,0.87005,0.8696,0.8696,264000000.0
2008-12-05 05:01:00,0.8696,0.87005,0.8696,0.8696,253200002.0
2008-12-05 05:02:00,0.8696,0.86965,0.8696,0.8696,268599998.0
2008-12-05 05:03:00,0.86965,0.86975,0.8696,0.86965,127999997.0
2008-12-05 05:04:00,0.86965,0.86965,0.8696,0.8696,290800000.0
2008-12-05 05:05:00,0.86965,0.86975,0.86935,0.8697,138000000.0
2008-12-05 05:06:00,0.86975,0.87,0.86975,0.8698,75200000.0
2008-12-05 05:07:00,0.8699,0.86995,0.8698,0.8698,53000000.0
2008-12-05 05:08:00,0.8699,0.87,0.8699,0.86995,77200000.0
2008-12-05 05:09:00,0.8699,0.87005,0.86985,0.87,45400000.0
2008-12-05 05:10:00,0.8698,0.87015,0.8696,0.87015,50800000.0
2008-12-05 05:11:00,0.87015,0.87015,0.87015,0.87015,11200000.0
2008-12-05 05:12:00,0.87015,0.8702,0.86935,0.87005,206800000.0
2008-12-05 05:13:00,0.87005,0.87015,0.87005,0.87005,28400000.0
2008-12-05 05:14:00,0.87015,0.8702,0.87005,0.8702,16800000.0
2008-12-05 05:15:00,0.86995,0.86995,0.86985,0.8699,72400000.0
2008-12-05 05:16:00,0.86995,0.86995,0.8696,0.8696,144800000.0
2008-12-05 05:17:00,0.86965,0.86965,0.86965,0.86965,1000000.0
2008-12-05 05:18:00,0.8697,0.8697,0.86965,0.86965,129800000.0
2008-12-05 05:19:00,0.86975,0.8699,0.86965,0.8697,140200000.0
2008-12-05 05:20:00,0.8697,0.86975,0.8697,0.8697,68000000.0
2008-12-05 05:21:00,0.86975,0.8699,0.86975,0.86985,48000000.0
2008-12-05 05:22:00,0.8698,0.86985,0.86975,0.86975,83400000.0
2008-12-05 05:23:00,0.86985,0.87,0.86985,0.87,147800000.0
2008-12-05 05:24:00,0.87,0.87,0.87,0.87,120800000.0
2008-12-05 05:25:00,0.87,0.87,0.87,0.87,66800000.0
2008-12-05 05:26:00,0.87,0.87,0.87,0.87,69800000.0
2008-12-05 05:27:00,0.87,0.87005,0.8699,0.8699,130600000.0
2008-12-05 05:28:00,0.8699,0.8699,0.86975,0.8699,34400000.0
2008-12-05 05:29:00,0.8699,0.8699,0.86975,0.86975,43400000.0
2008-12-05 05:30:00,0.8698,0.86995,0.86975,0.8699,154600000.0
2008-12-05 05:31:00,0.8699,0.8699,0.86975,0.8698,150600000.0
2008-12-05 05:32:00,0.8698,0.8699,0.8698,0.8698,85000000.0
2008-12-05 05:33:00,0.8698,0.86995,0.8698,0.86985,56800000.0
2008-12-05 05:34:00,0.86985,0.8699,0.8698,0.8698,87800000.0
2008-12-05 05:35:00,0.8698,0.8699,0.8698,0.8698,83000000.0
2008-12-05 05:36:00,0.8698,0.8699,0.8698,0.8699,103000000.0
2008-12-05 05:37:00,0.86985,0.8699,0.8698,0.86985,76800000.0
2008-12-05 05:38:00,0.86985,0.87035,0.86985,0.87015,39200000.0
2008-12-05 05:39:00,0.8702,0.8702,0.87015,0.87015,56400000.0
2008-12-05 05:40:00,0.87025,0.87045,0.8702,0.87035,62300000.0
2008-12-05 05:41:00,0.8702,0.87025,0.8698,0.87005,140400000.0
2008-12-05 05:42:00,0.87,0.87015,0.86995,0.87005,69800000.0
2008-12-05 05:43:00,0.87005,0.87005,0.86995,0.86995,37000000.0
2008-12-05 05:44:00,0.86985,0.86985,0.8696,0.8696,73400000.0
2008-12-05 05:45:00,0.86945,0.86965,0.86915,0.86945,144600000.0
2008-12-05 05:46:00,0.86945,0.8697,0.86945,0.8697,39000000.0
2008-12-05 05:47:00,0.86945,0.86965,0.86925,0.86925,67200000.0
2008-12-05 05:48:00,0.86925,0.86925,0.86915,0.86925,17200000.0
2008-12-05 05:49:00,0.86925,0.86925,0.86915,0.86915,39200000.0
2008-12-05 05:50:00,0.8692,0.86945,0.8692,0.8694,67200000.0
2008-12-05 05:51:00,0.8694,0.86955,0.8694,0.8695,86600000.0
2008-12-05 05:52:00,0.8695,0.86955,0.86945,0.86955,39800000.0
2008-12-05 05:53:00,0.86955,0.86995,0.86955,0.86965,104000000.0
2008-12-05 05:54:00,0.86955,0.86955,0.8695,0.86955,50600000.0
2008-12-05 05:55:00,0.86955,0.86955,0.8695,0.86955,37200000.0
2008-12-05 05:56:00,0.8695,0.86965,0.8694,0.86945,90800000.0
2008-12-05 05:57:00,0.86945,0.86945,0.8694,0.8694,74200000.0
2008-12-05 05:58:00,0.86935,0.8694,0.86935,0.8694,15000000.0
2008-12-05 05:59:00,0.8694,0.8695,0.8694,0.8695,10000000.0
2008-12-05 06:00:00,0.8694,0.8694,0.8694,0.8694,5000000.0
2008-12-05 06:01:00,0.8694,0.86945,0.8694,0.8694,13200000.0
2008-12-05 06:02:00,0.8695,0.8695,0.8694,0.8694,11200000.0
2008-12-05 06:03:00,0.8694,0.8694,0.8693,0.8693,305400012.0
2008-12-05 06:04:00,0.8693,0.8693,0.8692,0.8692,628199997.0
2008-12-05 06:05:00,0.8692,0.86925,0.8692,0.8692,69000000.0
2008-12-05 06:06:00,0.8692,0.8692,0.8692,0.8692,82800000.0
2008-12-05 06:07:00,0.86925,0.86935,0.8692,0.86925,63400000.0
2008-12-05 06:08:00,0.8692,0.8694,0.8692,0.86935,73400000.0
2008-12-05 06:09:00,0.86935,0.86935,0.8692,0.8692,43200000.0
2008-12-05 06:10:00,0.86925,0.86925,0.8692,0.8692,52400000.0
2008-12-05 06:11:00,0.8692,0.86925,0.8692,0.86925,28200000.0
2008-12-05 06:12:00,0.86925,0.86935,0.8692,0.8692,81000000.0
2008-12-05 06:13:00,0.8692,0.86925,0.8692,0.8692,99400000.0
2008-12-05 06:14:00,0.8693,0.8693,0.8692,0.8693,38800000.0
2008-12-05 06:15:00,0.8693,0.86935,0.86925,0.8693,18400000.0
2008-12-05 06:16:00,0.86935,0.8694,0.8692,0.8693,82200000.0
2008-12-05 06:17:00,0.8693,0.8694,0.8692,0.8693,64800000.0
2008-12-05 06:18:00,0.8693,0.86935,0.8692,0.8693,88400000.0
2008-12-05 06:19:00,0.86935,0.86955,0.86935,0.86945,38400000.0
2008-12-05 06:20:00,0.8694,0.8696,0.86935,0.86955,51000000.0
2008-12-05 06:21:00,0.8695,0.8696,0.86925,0.8694,67000000.0
2008-12-05 06:22:00,0.8694,0.86965,0.86915,0.86955,287400000.0
2008-12-05 06:23:00,0.8696,0.8696,0.86935,0.86935,55400000.0
2008-12-05 06:24:00,0.86935,0.86935,0.8693,0.86935,67400000.0
2008-12-05 06:25:00,0.86935,0.8695,0.86935,0.86935,28200000.0
2008-12-05 06:26:00,0.86945,0.86955,0.8693,0.86955,114200000.0
2008-12-05 06:27:00,0.8696,0.8696,0.8695,0.8695,46200000.0
2008-12-05 06:28:00,0.86955,0.86965,0.8695,0.8696,61200000.0
2008-12-05 06:29:00,0.8696,0.86975,0.8695,0.86975,110800000.0
2008-12-05 06:30:00,0.86975,0.86975,0.8695,0.8695,147800000.0
2008-12-05 06:31:00,0.8694,0.86945,0.8692,0.86925,84200000.0
2008-12-05 06:32:00,0.86925,0.86925,0.8692,0.8692,96600000.0
2008-12-05 06:33:00,0.8692,0.8692,0.8692,0.8692,31200000.0
2008-12-05 06:34:00,0.8692,0.86935,0.8692,0.8693,25800000.0
2008-12-05 06:35:00,0.86935,0.8694,0.8693,0.8693,11200000.0
2008-12-05 06:36:00,0.8693,0.86935,0.8693,0.86935,19800000.0
2008-12-05 06:37:00,0.86935,0.86945,0.86925,0.8694,65800000.0
2008-12-05 06:38:00,0.8694,0.86945,0.8692,0.8693,94000000.0
2008-12-05 06:39:00,0.8693,0.8694,0.8693,0.86935,37800000.0
2008-12-05 06:40:00,0.86935,0.8694,0.8693,0.8693,19800000.0
2008-12-05 06:41:00,0.86935,0.8694,0.86935,0.86935,11200000.0
2008-12-05 06:42:00,0.86935,0.8695,0.86935,0.86945,37800000.0
2008-12-05 06:43:00,0.86945,0.8696,0.8692,0.8692,96000000.0
2008-12-05 06:44:00,0.8692,0.8695,0.8692,0.8695,69000000.0
2008-12-05 06:45:00,0.8695,0.86955,0.8692,0.8692,174600000.0
2008-12-05 06:46:00,0.8693,0.8693,0.8692,0.8692,34800000.0
2008-12-05 06:47:00,0.8692,0.8692,0.8692,0.8692,12400000.0
2008-12-05 06:48:00,0.8693,0.8695,0.8693,0.8694,30800000.0
2008-12-05 06:49:00,0.8695,0.8695,0.8694,0.8694,26200000.0
2008-12-05 06:50:00,0.86935,0.86935,0.8692,0.8692,58200000.0
2008-12-05 06:51:00,0.8692,0.8692,0.8692,0.8692,40400000.0
2008-12-05 06:52:00,0.8692,0.8692,0.8692,0.8692,44800000.0
2008-12-05 06:53:00,0.8692,0.8692,0.8692,0.8692,21200000.0
2008-12-05 06:54:00,0.8692,0.8692,0.8688,0.8689,84600000.0
2008-12-05 06:55:00,0.86895,0.8694,0.86895,0.86915,188300000.0
2008-12-05 06:56:00,0.8691,0.8693,0.86905,0.8693,77200000.0
2008-12-05 06:57:00,0.86925,0.86955,0.86925,0.86945,61600000.0
2008-12-05 06:58:00,0.8695,0.8696,0.8694,0.8696,100600000.0
2008-12-05 06:59:00,0.8696,0.8697,0.86945,0.86945,87600000.0
2008-12-05 07:00:00,0.86945,0.8696,0.86945,0.8696,33600000.0
2008-12-05 07:01:00,0.8696,0.8698,0.86955,0.8698,48600000.0
2008-12-05 07:02:00,0.86985,0.87005,0.86975,0.86995,111500000.0
2008-12-05 07:03:00,0.86995,0.8705,0.86995,0.8702,149600000.0
2008-12-05 07:04:00,0.8703,0.8703,0.86965,0.86965,249000000.0
2008-12-05 07:05:00,0.8697,0.8702,0.8697,0.8702,241800000.0
2008-12-05 07:06:00,0.87025,0.87025,0.8698,0.87,368600000.0
2008-12-05 07:07:00,0.87,0.87015,0.86995,0.8701,292000000.0
2008-12-05 07:08:00,0.8701,0.87015,0.87,0.87,102800000.0
2008-12-05 07:09:00,0.86995,0.86995,0.8696,0.86965,334000000.0
2008-12-05 07:10:00,0.8697,0.86985,0.86965,0.8697,148200000.0
2008-12-05 07:11:00,0.86985,0.86995,0.86965,0.8699,130400000.0
2008-12-05 07:12:00,0.86985,0.86995,0.86985,0.86985,61200000.0
2008-12-05 07:13:00,0.86985,0.86985,0.86975,0.8698,67800000.0
2008-12-05 07:14:00,0.8698,0.87025,0.8698,0.86995,50600000.0
2008-12-05 07:15:00,0.86995,0.86995,0.8699,0.8699,179000000.0
2008-12-05 07:16:00,0.8699,0.87,0.8699,0.8699,580600000.0
2008-12-05 07:17:00,0.8699,0.8699,0.8699,0.8699,96000000.0
2008-12-05 07:18:00,0.8699,0.87,0.8699,0.86995,106600000.0
2008-12-05 07:19:00,0.86995,0.87,0.86995,0.87,17600000.0
2008-12-05 07:20:00,0.87,0.8704,0.86995,0.87035,176800000.0
2008-12-05 07:21:00,0.8702,0.87055,0.86985,0.86985,69800000.0
2008-12-05 07:22:00,0.8698,0.8704,0.8698,0.8704,70800000.0
2008-12-05 07:23:00,0.8704,0.8704,0.86985,0.87005,89800000.0
2008-12-05 07:24:00,0.87005,0.8704,0.87,0.87025,33000000.0
2008-12-05 07:25:00,0.8704,0.8705,0.8703,0.8703,61000000.0
2008-12-05 07:26:00,0.8703,0.8704,0.86995,0.87035,74000000.0
2008-12-05 07:27:00,0.87035,0.87035,0.87,0.87005,94400000.0
2008-12-05 07:28:00,0.8701,0.8702,0.86985,0.87,75000000.0
2008-12-05 07:29:00,0.87,0.87,0.87,0.87,10600000.0
2008-12-05 07:30:00,0.87,0.8701,0.87,0.8701,70600000.0
2008-12-05 07:31:00,0.86996,0.87006,0.86988,0.86988,406400000.0
2008-12-05 07:32:00,0.87015,0.87015,0.87015,0.87015,7400000.0
2008-12-05 07:33:00,0.87015,0.8706,0.87,0.87,129500000.0
2008-12-05 07:34:00,0.87,0.87025,0.87,0.87,70200000.0
2008-12-05 07:35:00,0.87,0.8702,0.87,0.87005,60400000.0
2008-12-05 07:36:00,0.8701,0.8701,0.87,0.87,76000000.0
2008-12-05 07:37:00,0.87,0.87,0.8697,0.8697,22400000.0
2008-12-05 07:38:00,0.8699,0.87,0.86935,0.86955,162600000.0
2008-12-05 07:39:00,0.8696,0.8697,0.86955,0.8696,49200000.0
2008-12-05 07:40:00,0.86965,0.87005,0.86965,0.86985,65600000.0
2008-12-05 07:41:00,0.8698,0.8698,0.8694,0.86945,57800000.0
2008-12-05 07:42:00,0.8695,0.8697,0.8694,0.8697,59200000.0
2008-12-05 07:43:00,0.86955,0.86965,0.86955,0.86965,24000000.0
2008-12-05 07:44:00,0.8697,0.8697,0.86965,0.86965,19200000.0
2008-12-05 07:45:00,0.86965,0.8697,0.8692,0.8692,112000000.0
2008-12-05 07:46:00,0.8692,0.8692,0.8692,0.8692,40000000.0
2008-12-05 07:47:00,0.8692,0.8692,0.8692,0.8692,16000000.0
2008-12-05 07:48:00,0.8692,0.86965,0.86905,0.8693,99800000.0
2008-12-05 07:49:00,0.8693,0.8695,0.8693,0.8694,118200000.0
2008-12-05 07:50:00,0.8694,0.8695,0.8693,0.8693,38400000.0
2008-12-05 07:51:00,0.8693,0.8694,0.8693,0.86935,33000000.0
2008-12-05 07:52:00,0.86935,0.8695,0.86935,0.86945,26000000.0
2008-12-05 07:53:00,0.8694,0.86945,0.8694,0.8694,13800000.0
2008-12-05 07:54:00,0.86935,0.8694,0.8693,0.8693,4000000.0
2008-12-05 07:55:00,0.86935,0.8694,0.8693,0.86935,12000000.0
2008-12-05 07:56:00,0.8693,0.8694,0.8693,0.86935,12000000.0
2008-12-05 07:57:00,0.86935,0.8694,0.86935,0.86935,41400000.0
2008-12-05 07:58:00,0.86935,0.86935,0.86935,0.86935,21600000.0
2008-12-05 07:59:00,0.86935,0.86945,0.8693,0.8693,109200000.0
2008-12-05 08:00:00,0.8693,0.8693,0.86895,0.86925,231200000.0
2008-12-05 08:01:00,0.86915,0.86935,0.86915,0.86935,31400000.0
2008-12-05 08:02:00,0.86935,0.8696,0.86935,0.8694,51400000.0
2008-12-05 08:03:00,0.86945,0.8696,0.86945,0.8695,34600000.0
2008-12-05 08:04:00,0.86955,0.87,0.86955,0.87,29400000.0
2008-12-05 08:05:00,0.87,0.87005,0.8698,0.8698,34600000.0
2008-12-05 08:06:00,0.8698,0.87015,0.86975,0.86985,260599999.0
2008-12-05 08:07:00,0.86985,0.87005,0.86985,0.87,80000000.0
2008-12-05 08:08:00,0.87005,0.87025,0.8697,0.87,576600002.0
2008-12-05 08:09:00,0.87,0.8701,0.86975,0.86975,150200000.0
2008-12-05 08:10:00,0.8698,0.8699,0.8697,0.8698,36600000.0
2008-12-05 08:11:00,0.86975,0.86975,0.8695,0.8695,45200000.0
2008-12-05 08:12:00,0.8695,0.86985,0.8695,0.8697,55600000.0
2008-12-05 08:13:00,0.8697,0.8699,0.8693,0.8693,117600000.0
2008-12-05 08:14:00,0.8692,0.8697,0.8692,0.8695,164400000.0
2008-12-05 08:15:00,0.8696,0.8699,0.86955,0.8699,83000000.0
2008-12-05 08:16:00,0.8699,0.87,0.8698,0.8698,135000000.0
2008-12-05 08:17:00,0.86985,0.86995,0.86985,0.8699,39800000.0
2008-12-05 08:18:00,0.8699,0.87025,0.8698,0.86985,98399999.0
2008-12-05 08:19:00,0.8699,0.8703,0.8699,0.8701,83999999.0
2008-12-05 08:20:00,0.87,0.87,0.8699,0.86995,69200000.0
2008-12-05 08:21:00,0.87,0.87005,0.8699,0.86995,126600000.0
2008-12-05 08:22:00,0.8701,0.87015,0.86995,0.8701,111800000.0
2008-12-05 08:23:00,0.87015,0.87025,0.8701,0.8702,28600000.0
2008-12-05 08:24:00,0.8702,0.8704,0.87015,0.8704,53800000.0
2008-12-05 08:25:00,0.8704,0.8704,0.86995,0.87015,92600000.0
2008-12-05 08:26:00,0.8701,0.8704,0.87005,0.87025,18000000.0
2008-12-05 08:27:00,0.87025,0.8703,0.8698,0.8698,134000000.0
2008-12-05 08:28:00,0.8698,0.8698,0.86965,0.86965,72200000.0
2008-12-05 08:29:00,0.86965,0.86975,0.8693,0.86935,176600000.0
2008-12-05 08:30:00,0.8695,0.86955,0.86935,0.86935,54400000.0
2008-12-05 08:31:00,0.86935,0.8695,0.8693,0.8695,40400000.0
2008-12-05 08:32:00,0.8695,0.86965,0.8695,0.86955,77800000.0
2008-12-05 08:33:00,0.8695,0.8696,0.86895,0.8692,420600000.0
2008-12-05 08:34:00,0.86915,0.86945,0.86905,0.86925,180200000.0
2008-12-05 08:35:00,0.86925,0.86955,0.8687,0.869,487000008.0
2008-12-05 08:36:00,0.86905,0.86935,0.8689,0.869,180200000.0
2008-12-05 08:37:00,0.869,0.86905,0.869,0.86905,52800000.0
2008-12-05 08:38:00,0.8691,0.8691,0.869,0.869,16400000.0
2008-12-05 08:39:00,0.869,0.86915,0.869,0.869,81200000.0
2008-12-05 08:40:00,0.869,0.869,0.8689,0.869,44800000.0
2008-12-05 08:41:00,0.869,0.8691,0.869,0.869,45600000.0
2008-12-05 08:42:00,0.869,0.869,0.869,0.869,5800000.0
2008-12-05 08:43:00,0.869,0.869,0.869,0.869,26400000.0
2008-12-05 08:44:00,0.869,0.86925,0.869,0.86925,31000000.0
2008-12-05 08:45:00,0.8693,0.8693,0.8691,0.8691,20600000.0
2008-12-05 08:46:00,0.8691,0.86955,0.8691,0.86935,50800000.0
2008-12-05 08:47:00,0.86935,0.86935,0.86915,0.86935,131000000.0
2008-12-05 08:48:00,0.8693,0.8695,0.8693,0.8695,79600000.0
2008-12-05 08:49:00,0.8695,0.8695,0.86915,0.86915,35200000.0
2008-12-05 08:50:00,0.8691,0.8692,0.869,0.869,194800000.0
2008-12-05 08:51:00,0.869,0.86915,0.869,0.86915,100800000.0
2008-12-05 08:52:00,0.8691,0.8692,0.8691,0.8692,54800000.0
2008-12-05 08:53:00,0.86915,0.86915,0.869,0.869,97400000.0
2008-12-05 08:54:00,0.869,0.869,0.869,0.869,94400000.0
2008-12-05 08:55:00,0.869,0.86905,0.86895,0.86905,70800000.0
2008-12-05 08:56:00,0.86905,0.8694,0.86905,0.86925,233400000.0
2008-12-05 08:57:00,0.8692,0.8695,0.8692,0.8695,239600000.0
2008-12-05 08:58:00,0.8696,0.86985,0.86945,0.8695,285200000.0
2008-12-05 08:59:00,0.8695,0.86995,0.8693,0.8698,435200000.0
2008-12-05 09:00:00,0.8699,0.8701,0.8699,0.87,253600000.0
2008-12-05 09:01:00,0.87,0.87005,0.8696,0.8698,106000000.0
2008-12-05 09:02:00,0.8698,0.87035,0.8698,0.87035,66400000.0
2008-12-05 09:03:00,0.87035,0.87035,0.87,0.87,145400000.0
2008-12-05 09:04:00,0.87005,0.8703,0.87005,0.87025,68400000.0
2008-12-05 09:05:00,0.8703,0.8703,0.87015,0.87025,135600000.0
2008-12-05 09:06:00,0.87025,0.87165,0.87025,0.87165,252600000.0
2008-12-05 09:07:00,0.8716,0.8717,0.87115,0.87115,312000000.0
2008-12-05 09:08:00,0.87115,0.87135,0.87115,0.87115,145200000.0
2008-12-05 09:09:00,0.87115,0.8714,0.87105,0.8714,147200000.0
2008-12-05 09:10:00,0.87145,0.87205,0.87135,0.87185,300200000.0
2008-12-05 09:11:00,0.87185,0.872,0.8717,0.8717,309000000.0
2008-12-05 09:12:00,0.8718,0.87185,0.87165,0.87185,177400000.0
2008-12-05 09:13:00,0.87185,0.87185,0.8714,0.8714,185000000.0
2008-12-05 09:14:00,0.87145,0.87145,0.87105,0.87105,167400000.0
2008-12-05 09:15:00,0.87105,0.8714,0.8709,0.87115,273600000.0
2008-12-05 09:16:00,0.8712,0.87145,0.87105,0.87125,243600000.0
2008-12-05 09:17:00,0.87125,0.87135,0.8693,0.871,427400000.0
2008-12-05 09:18:00,0.87105,0.87105,0.8707,0.8709,228800000.0
2008-12-05 09:19:00,0.87095,0.87115,0.8709,0.8711,195200000.0
2008-12-05 09:20:00,0.8711,0.8711,0.87095,0.87095,60400000.0
2008-12-05 09:21:00,0.87095,0.871,0.87095,0.871,39000000.0
2008-12-05 09:22:00,0.871,0.87125,0.871,0.8712,326600000.0
2008-12-05 09:23:00,0.8712,0.8712,0.87095,0.87095,161800000.0
2008-12-05 09:24:00,0.87095,0.871,0.8706,0.8706,250700000.0
2008-12-05 09:25:00,0.8706,0.8706,0.8704,0.87045,65400000.0
2008-12-05 09:26:00,0.87045,0.8707,0.8704,0.8707,168000000.0
2008-12-05 09:27:00,0.8707,0.8712,0.87065,0.87095,311200000.0
2008-12-05 09:28:00,0.87095,0.87095,0.87085,0.8709,153800000.0
2008-12-05 09:29:00,0.8709,0.87105,0.8709,0.87105,146000000.0
2008-12-05 09:30:00,0.871,0.8712,0.87095,0.87105,235200000.0
2008-12-05 09:31:00,0.8711,0.8713,0.87105,0.8713,131200000.0
2008-12-05 09:32:00,0.8713,0.8714,0.87105,0.87105,222400000.0
2008-12-05 09:33:00,0.871,0.8714,0.87095,0.8712,204200000.0
2008-12-05 09:34:00,0.87125,0.87145,0.8712,0.8712,177200000.0
2008-12-05 09:35:00,0.87125,0.87145,0.87115,0.87125,250600000.0
2008-12-05 09:36:00,0.8712,0.8713,0.8712,0.8712,236800000.0
2008-12-05 09:37:00,0.8712,0.8714,0.87105,0.87115,229800000.0
2008-12-05 09:38:00,0.87115,0.87115,0.87095,0.87105,164400000.0
2008-12-05 09:39:00,0.87105,0.87105,0.87095,0.87095,267800000.0
2008-12-05 09:40:00,0.871,0.8712,0.871,0.8712,170200000.0
2008-12-05 09:41:00,0.8712,0.8712,0.8709,0.87105,198000000.0
2008-12-05 09:42:00,0.87105,0.8713,0.8708,0.8709,403600000.0
2008-12-05 09:43:00,0.8709,0.87115,0.87085,0.871,134600000.0
2008-12-05 09:44:00,0.87095,0.87095,0.87075,0.87085,250800000.0
2008-12-05 09:45:00,0.87085,0.87085,0.87055,0.8706,338800000.0
2008-12-05 09:46:00,0.8706,0.87085,0.8706,0.87075,515800000.0
2008-12-05 09:47:00,0.87075,0.87075,0.8699,0.8699,481000000.0
2008-12-05 09:48:00,0.8699,0.87,0.86985,0.87,222200000.0
2008-12-05 09:49:00,0.87,0.87015,0.86995,0.87005,54600000.0
2008-12-05 09:50:00,0.87005,0.87015,0.8698,0.8699,285400000.0
2008-12-05 09:51:00,0.8699,0.87035,0.86985,0.87035,440400000.0
2008-12-05 09:52:00,0.8703,0.8705,0.8702,0.8703,314600000.0
2008-12-05 09:53:00,0.8703,0.87085,0.8703,0.8705,447800000.0
2008-12-05 09:54:00,0.8705,0.8705,0.8701,0.8703,302000000.0
2008-12-05 09:55:00,0.87035,0.87035,0.87,0.87005,503200000.0
2008-12-05 09:56:00,0.8701,0.8701,0.87005,0.8701,255800000.0
2008-12-05 09:57:00,0.8701,0.87015,0.86975,0.8698,358000000.0
2008-12-05 09:58:00,0.8698,0.86985,0.86935,0.86975,615000000.0
2008-12-05 09:59:00,0.8697,0.86975,0.8686,0.86865,436200000.0
2008-12-05 10:00:00,0.8687,0.8691,0.86865,0.86875,587700000.0
2008-12-05 10:01:00,0.86875,0.8689,0.86875,0.86885,400600000.0
2008-12-05 10:02:00,0.86885,0.8691,0.8688,0.8688,295600000.0
2008-12-05 10:03:00,0.8688,0.869,0.86865,0.869,382200000.0
2008-12-05 10:04:00,0.869,0.86925,0.8689,0.86915,296000000.0
2008-12-05 10:05:00,0.8692,0.8693,0.86915,0.86915,448400000.0
2008-12-05 10:06:00,0.8692,0.86925,0.86895,0.8691,448800000.0
2008-12-05 10:07:00,0.8691,0.8691,0.86805,0.86805,661800000.0
2008-12-05 10:08:00,0.8681,0.86815,0.8676,0.86765,539400000.0
2008-12-05 10:09:00,0.86765,0.8681,0.86765,0.8681,430000000.0
2008-12-05 10:10:00,0.8681,0.86825,0.86805,0.8681,439400000.0
2008-12-05 10:11:00,0.8681,0.86825,0.86745,0.86745,787400000.0
2008-12-05 10:12:00,0.86745,0.8677,0.86735,0.86755,515100000.0
2008-12-05 10:13:00,0.86755,0.86765,0.8674,0.86745,626800000.0
2008-12-05 10:14:00,0.86745,0.86765,0.8673,0.86735,237400000.0
2008-12-05 10:15:00,0.86735,0.8675,0.8671,0.8674,365600000.0
2008-12-05 10:16:00,0.86735,0.8676,0.8673,0.86735,527600000.0
2008-12-05 10:17:00,0.86735,0.8674,0.8669,0.867,479500000.0
2008-12-05 10:18:00,0.867,0.86705,0.86635,0.86655,729800000.0
2008-12-05 10:19:00,0.8665,0.86665,0.8664,0.8666,618000000.0
2008-12-05 10:20:00,0.8666,0.86725,0.86655,0.86715,837700000.0
2008-12-05 10:21:00,0.8671,0.8673,0.867,0.86725,454600000.0
2008-12-05 10:22:00,0.86725,0.86725,0.8671,0.86715,456800000.0
2008-12-05 10:23:00,0.86715,0.86745,0.8671,0.8672,376200000.0
2008-12-05 10:24:00,0.8672,0.8673,0.8667,0.867,356400000.0
2008-12-05 10:25:00,0.867,0.86715,0.8668,0.86705,364200000.0
2008-12-05 10:26:00,0.8671,0.86715,0.8669,0.86705,498000000.0
2008-12-05 10:27:00,0.86705,0.8671,0.8669,0.867,340400000.0
2008-12-05 10:28:00,0.867,0.86705,0.86685,0.86685,387800000.0
2008-12-05 10:29:00,0.8669,0.8671,0.86685,0.86705,309200000.0
2008-12-05 10:30:00,0.86705,0.8671,0.86695,0.86695,366400000.0
2008-12-05 10:31:00,0.86695,0.86745,0.8668,0.86735,434300000.0
2008-12-05 10:32:00,0.8674,0.8676,0.8672,0.8676,427200000.0
2008-12-05 10:33:00,0.8676,0.8676,0.86735,0.86755,367600000.0
2008-12-05 10:34:00,0.86755,0.86765,0.8674,0.86745,442000000.0
2008-12-05 10:35:00,0.8675,0.8679,0.8675,0.8676,604600000.0
2008-12-05 10:36:00,0.8676,0.86785,0.8675,0.86785,375200000.0
2008-12-05 10:37:00,0.86795,0.8683,0.8677,0.8682,525000000.0
2008-12-05 10:38:00,0.8682,0.8682,0.86785,0.868,382600000.0
2008-12-05 10:39:00,0.868,0.86805,0.8679,0.868,465800000.0
2008-12-05 10:40:00,0.86795,0.8681,0.86795,0.868,213200000.0
2008-12-05 10:41:00,0.86805,0.8681,0.86785,0.86785,238000000.0
2008-12-05 10:42:00,0.86785,0.86805,0.86785,0.86805,331000000.0
2008-12-05 10:43:00,0.8681,0.8684,0.86805,0.8681,504300000.0
2008-12-05 10:44:00,0.8681,0.86825,0.86805,0.86805,231600000.0
2008-12-05 10:45:00,0.86805,0.8681,0.8679,0.868,316400000.0
2008-12-05 10:46:00,0.86795,0.86795,0.86785,0.8679,332800000.0
2008-12-05 10:47:00,0.86795,0.868,0.8678,0.8678,354200000.0
2008-12-05 10:48:00,0.86785,0.86795,0.86775,0.86795,422600000.0
2008-12-05 10:49:00,0.8679,0.868,0.8677,0.8678,482200000.0
2008-12-05 10:50:00,0.86775,0.86805,0.86775,0.86805,480800000.0
2008-12-05 10:51:00,0.86805,0.8681,0.868,0.86805,355200000.0
2008-12-05 10:52:00,0.8681,0.86815,0.86785,0.8679,604800000.0
2008-12-05 10:53:00,0.86795,0.86805,0.8679,0.868,231400000.0
2008-12-05 10:54:00,0.86795,0.86805,0.86795,0.86805,316200000.0
2008-12-05 10:55:00,0.868,0.86805,0.86785,0.86795,378200000.0
2008-12-05 10:56:00,0.86795,0.86795,0.86785,0.86785,317600000.0
2008-12-05 10:57:00,0.86785,0.8679,0.86775,0.86775,371200000.0
2008-12-05 10:58:00,0.86775,0.8679,0.86775,0.8679,261800000.0
2008-12-05 10:59:00,0.8679,0.8679,0.8675,0.86765,444400000.0
2008-12-05 11:00:00,0.86765,0.86775,0.86755,0.86775,328800000.0
2008-12-05 11:01:00,0.86775,0.8678,0.8676,0.8678,476800000.0
2008-12-05 11:02:00,0.8678,0.86785,0.86765,0.8677,292000000.0
2008-12-05 11:03:00,0.8677,0.8677,0.86765,0.86765,275600000.0
2008-12-05 11:04:00,0.86765,0.8677,0.86765,0.8677,151000000.0
2008-12-05 11:05:00,0.8677,0.8677,0.8676,0.86765,348000000.0
2008-12-05 11:06:00,0.86765,0.8677,0.86765,0.86765,135600000.0
2008-12-05 11:07:00,0.86765,0.86765,0.8676,0.86765,270000000.0
2008-12-05 11:08:00,0.8677,0.86775,0.86765,0.86775,215600000.0
2008-12-05 11:09:00,0.86775,0.8678,0.8677,0.8677,208200000.0
2008-12-05 11:10:00,0.8677,0.86785,0.8676,0.86785,581800000.0
2008-12-05 11:11:00,0.8678,0.8679,0.8677,0.86775,640000000.0
2008-12-05 11:12:00,0.8678,0.8678,0.8676,0.86775,387800000.0
2008-12-05 11:13:00,0.86775,0.86785,0.86775,0.8678,306400000.0
2008-12-05 11:14:00,0.86785,0.86785,0.86775,0.8678,262800000.0
2008-12-05 11:15:00,0.8678,0.8678,0.86755,0.86765,263600000.0
2008-12-05 11:16:00,0.86765,0.86765,0.86755,0.86765,235600000.0
2008-12-05 11:17:00,0.8676,0.8678,0.8676,0.8677,453000000.0
2008-12-05 11:18:00,0.8677,0.8679,0.86765,0.86765,385000000.0
2008-12-05 11:19:00,0.86765,0.8678,0.8676,0.8678,430200000.0
2008-12-05 11:20:00,0.86775,0.86775,0.86755,0.86755,264000000.0
2008-12-05 11:21:00,0.86755,0.8679,0.8675,0.8679,446800000.0
2008-12-05 11:22:00,0.8679,0.86805,0.8676,0.86775,447600000.0
2008-12-05 11:23:00,0.86775,0.86795,0.86775,0.8679,259400000.0
2008-12-05 11:24:00,0.86785,0.868,0.86735,0.8678,899000000.0
2008-12-05 11:25:00,0.8678,0.86785,0.86765,0.8678,525000000.0
2008-12-05 11:26:00,0.86785,0.86795,0.8677,0.86775,406800000.0
2008-12-05 11:27:00,0.86775,0.8679,0.86735,0.8675,709800000.0
2008-12-05 11:28:00,0.8675,0.8678,0.8675,0.86775,436600000.0
2008-12-05 11:29:00,0.86775,0.86775,0.86725,0.8676,700200000.0
2008-12-05 11:30:00,0.8676,0.86775,0.8674,0.8677,547400000.0
2008-12-05 11:31:00,0.86775,0.8678,0.86765,0.8677,656200000.0
2008-12-05 11:32:00,0.8677,0.8678,0.8677,0.86775,481200000.0
2008-12-05 11:33:00,0.86775,0.86775,0.8671,0.8672,521000000.0
2008-12-05 11:34:00,0.8673,0.8673,0.8669,0.8669,552400000.0
2008-12-05 11:35:00,0.8669,0.8671,0.8669,0.86695,311600000.0
2008-12-05 11:36:00,0.867,0.86705,0.8669,0.86695,394800000.0
2008-12-05 11:37:00,0.86695,0.8674,0.86695,0.86725,404200000.0
2008-12-05 11:38:00,0.86725,0.8673,0.86695,0.86705,434800000.0
2008-12-05 11:39:00,0.86705,0.86715,0.86695,0.86705,267200000.0
2008-12-05 11:40:00,0.86705,0.86735,0.86705,0.86735,271400000.0
2008-12-05 11:41:00,0.8674,0.8678,0.86735,0.8678,587600000.0
2008-12-05 11:42:00,0.86785,0.86785,0.86735,0.8678,608000000.0
2008-12-05 11:43:00,0.8678,0.86795,0.86775,0.8678,436000000.0
2008-12-05 11:44:00,0.8678,0.86795,0.86775,0.86785,341600000.0
2008-12-05 11:45:00,0.8679,0.86795,0.86765,0.8677,485800000.0
2008-12-05 11:46:00,0.8677,0.86785,0.86765,0.8678,635600000.0
2008-12-05 11:47:00,0.8678,0.86785,0.8675,0.8675,476000000.0
2008-12-05 11:48:00,0.8675,0.86765,0.86745,0.86765,509000000.0
2008-12-05 11:49:00,0.86765,0.8678,0.86755,0.8677,598400000.0
2008-12-05 11:50:00,0.8677,0.86805,0.86755,0.86805,594400000.0
2008-12-05 11:51:00,0.86805,0.86875,0.8678,0.86875,750000000.0
2008-12-05 11:52:00,0.8688,0.86965,0.86845,0.86845,812200000.0
2008-12-05 11:53:00,0.86845,0.8687,0.8682,0.8683,502000000.0
2008-12-05 11:54:00,0.8683,0.86885,0.8683,0.86885,650000000.0
2008-12-05 11:55:00,0.8689,0.86905,0.8686,0.8689,501800000.0
2008-12-05 11:56:00,0.8689,0.869,0.8682,0.86875,766400000.0
2008-12-05 11:57:00,0.8688,0.86905,0.8688,0.8689,421600000.0
2008-12-05 11:58:00,0.8689,0.86895,0.8686,0.8689,490200000.0
2008-12-05 11:59:00,0.86885,0.869,0.86875,0.8689,654000000.0
2008-12-05 12:00:00,0.8689,0.86915,0.8688,0.869,497600000.0
2008-12-05 12:01:00,0.8691,0.87005,0.86905,0.86965,731000000.0
2008-12-05 12:02:00,0.86965,0.8702,0.8696,0.86995,701000000.0
2008-12-05 12:03:00,0.86995,0.87,0.86965,0.8699,591500000.0
2008-12-05 12:04:00,0.8699,0.87,0.86965,0.86995,649800000.0
2008-12-05 12:05:00,0.86995,0.86995,0.8695,0.8695,579000000.0
2008-12-05 12:06:00,0.8695,0.86955,0.8694,0.86955,389000000.0
2008-12-05 12:07:00,0.86955,0.86955,0.86915,0.8692,348400000.0
2008-12-05 12:08:00,0.86925,0.8694,0.8692,0.8692,401200000.0
2008-12-05 12:09:00,0.8692,0.8693,0.86915,0.86915,475400000.0
2008-12-05 12:10:00,0.86915,0.86985,0.86915,0.86955,486000000.0
2008-12-05 12:11:00,0.86955,0.86985,0.8695,0.86975,429600000.0
2008-12-05 12:12:00,0.86975,0.8702,0.86975,0.8702,594800000.0
2008-12-05 12:13:00,0.87015,0.87015,0.86995,0.8701,442200000.0
2008-12-05 12:14:00,0.8701,0.8702,0.87005,0.8701,377000000.0
2008-12-05 12:15:00,0.87005,0.87015,0.87,0.87,470000000.0
2008-12-05 12:16:00,0.87,0.8701,0.86995,0.87,512000000.0
2008-12-05 12:17:00,0.87,0.87025,0.86985,0.8701,494200000.0
2008-12-05 12:18:00,0.8701,0.87025,0.87005,0.87025,343800000.0
2008-12-05 12:19:00,0.87025,0.8705,0.87025,0.87025,255800000.0
2008-12-05 12:20:00,0.8703,0.87035,0.8701,0.87015,400200000.0
2008-12-05 12:21:00,0.87015,0.87035,0.8699,0.8701,415600000.0
2008-12-05 12:22:00,0.87015,0.87025,0.86995,0.8701,399000000.0
2008-12-05 12:23:00,0.8701,0.8706,0.87,0.8701,325000000.0
2008-12-05 12:24:00,0.8701,0.8704,0.8697,0.8704,450200000.0
2008-12-05 12:25:00,0.8703,0.87055,0.8703,0.8704,219400000.0
2008-12-05 12:26:00,0.8704,0.87055,0.8704,0.8705,293400000.0
2008-12-05 12:27:00,0.8705,0.87055,0.8704,0.8705,314000000.0
2008-12-05 12:28:00,0.87055,0.8706,0.8704,0.8705,427200000.0
2008-12-05 12:29:00,0.8705,0.8706,0.87035,0.87045,515800000.0
2008-12-05 12:30:00,0.87045,0.87055,0.87035,0.8705,373000000.0
2008-12-05 12:31:00,0.8705,0.87075,0.87045,0.87055,742800000.0
2008-12-05 12:32:00,0.87055,0.87065,0.87045,0.87055,485200000.0
2008-12-05 12:33:00,0.87055,0.8708,0.87055,0.87075,593800000.0
2008-12-05 12:34:00,0.87075,0.87085,0.87075,0.87075,210200000.0
2008-12-05 12:35:00,0.87075,0.8708,0.87075,0.87075,83400000.0
2008-12-05 12:36:00,0.87075,0.8709,0.8707,0.8708,504200000.0
2008-12-05 12:37:00,0.8708,0.87095,0.8708,0.87095,116000000.0
2008-12-05 12:38:00,0.87095,0.87095,0.8707,0.87085,300600000.0
2008-12-05 12:39:00,0.87085,0.87085,0.8706,0.87075,431400000.0
2008-12-05 12:40:00,0.8708,0.87085,0.8707,0.87085,251200000.0
2008-12-05 12:41:00,0.87085,0.87085,0.8707,0.87075,423600000.0
2008-12-05 12:42:00,0.8708,0.87085,0.87075,0.8708,379800000.0
2008-12-05 12:43:00,0.8708,0.87085,0.8707,0.8707,202800000.0
2008-12-05 12:44:00,0.8707,0.87075,0.8705,0.8705,478600000.0
2008-12-05 12:45:00,0.8705,0.87065,0.8705,0.8705,210800000.0
2008-12-05 12:46:00,0.8705,0.87055,0.8704,0.87055,223600000.0
2008-12-05 12:47:00,0.87055,0.8706,0.8702,0.87045,334600000.0
2008-12-05 12:48:00,0.8704,0.8704,0.87025,0.87035,480200000.0
2008-12-05 12:49:00,0.87035,0.87055,0.87025,0.8703,528000000.0
2008-12-05 12:50:00,0.8703,0.87045,0.8701,0.8701,549000000.0
2008-12-05 12:51:00,0.8701,0.87055,0.86965,0.86965,826600000.0
2008-12-05 12:52:00,0.86965,0.8697,0.86945,0.86945,524400000.0
2008-12-05 12:53:00,0.86945,0.86965,0.86925,0.86945,653800000.0
2008-12-05 12:54:00,0.8694,0.8694,0.8688,0.869,812200000.0
2008-12-05 12:55:00,0.869,0.86905,0.8686,0.8687,695600000.0
2008-12-05 12:56:00,0.8687,0.86875,0.86855,0.86875,418600000.0
2008-12-05 12:57:00,0.86875,0.8688,0.86865,0.86875,650999999.0
2008-12-05 12:58:00,0.86875,0.86885,0.86875,0.86885,445400000.0
2008-12-05 12:59:00,0.86885,0.86885,0.86855,0.8688,731800000.0
2008-12-05 13:00:00,0.8688,0.86885,0.8685,0.86855,613200000.0
2008-12-05 13:01:00,0.8685,0.8685,0.86805,0.86805,611000000.0
2008-12-05 13:02:00,0.86805,0.86825,0.8679,0.86795,820800000.0
2008-12-05 13:03:00,0.86795,0.86815,0.86775,0.86805,465900000.0
2008-12-05 13:04:00,0.86805,0.8683,0.86785,0.86795,612400000.0
2008-12-05 13:05:00,0.86795,0.86795,0.8672,0.86775,689600000.0
2008-12-05 13:06:00,0.86775,0.86795,0.8672,0.86755,774000000.0
2008-12-05 13:07:00,0.86755,0.8677,0.86725,0.86725,760200000.0
2008-12-05 13:08:00,0.8673,0.8673,0.8667,0.867,396700000.0
2008-12-05 13:09:00,0.867,0.86725,0.86665,0.86665,767600000.0
2008-12-05 13:10:00,0.8667,0.8668,0.8663,0.8663,730200000.0
2008-12-05 13:11:00,0.8663,0.8669,0.8663,0.8667,618200000.0
2008-12-05 13:12:00,0.86675,0.86675,0.86575,0.86595,711200000.0
2008-12-05 13:13:00,0.8659,0.8668,0.86575,0.8668,469800000.0
2008-12-05 13:14:00,0.8667,0.86685,0.86635,0.8666,627000000.0
2008-12-05 13:15:00,0.86655,0.86655,0.86575,0.86575,600999999.0
2008-12-05 13:16:00,0.8658,0.8659,0.8653,0.86545,713200000.0
2008-12-05 13:17:00,0.86545,0.8658,0.86545,0.86565,733000000.0
2008-12-05 13:18:00,0.8656,0.86575,0.86545,0.8656,705600000.0
2008-12-05 13:19:00,0.8656,0.86565,0.8654,0.8654,565000000.0
2008-12-05 13:20:00,0.8654,0.86545,0.8645,0.865,576100000.0
2008-12-05 13:21:00,0.865,0.865,0.86445,0.8645,489800000.0
2008-12-05 13:22:00,0.8645,0.86465,0.8645,0.8646,368800000.0
2008-12-05 13:23:00,0.8646,0.8648,0.8645,0.8646,550800001.0
2008-12-05 13:24:00,0.86455,0.86465,0.8645,0.8645,420800000.0
2008-12-05 13:25:00,0.8645,0.8645,0.8643,0.8645,402200000.0
2008-12-05 13:26:00,0.8645,0.86475,0.8645,0.8646,394400000.0
2008-12-05 13:27:00,0.8646,0.86465,0.8645,0.86465,221800000.0
2008-12-05 13:28:00,0.8646,0.86485,0.8646,0.86485,462200000.0
2008-12-05 13:29:00,0.86485,0.8649,0.86475,0.8648,395400000.0
2008-12-05 13:30:00,0.86485,0.8649,0.86465,0.8647,327000000.0
2008-12-05 13:31:00,0.8647,0.86485,0.86465,0.8648,321200000.0
2008-12-05 13:32:00,0.8648,0.86485,0.8647,0.8648,543400000.0
2008-12-05 13:33:00,0.8648,0.86495,0.86475,0.8648,371000000.0
2008-12-05 13:34:00,0.8648,0.8649,0.8647,0.86485,375600000.0
2008-12-05 13:35:00,0.86485,0.8649,0.86475,0.86485,535000000.0
2008-12-05 13:36:00,0.86485,0.8649,0.86485,0.8649,108000000.0
2008-12-05 13:37:00,0.8649,0.86495,0.8648,0.86495,388000000.0
2008-12-05 13:38:00,0.86495,0.86515,0.8649,0.8651,478600000.0
2008-12-05 13:39:00,0.8651,0.8652,0.8651,0.8652,308600000.0
2008-12-05 13:40:00,0.8652,0.8653,0.86515,0.8653,306400000.0
2008-12-05 13:41:00,0.8652,0.8655,0.8651,0.8652,725200000.0
2008-12-05 13:42:00,0.8652,0.8655,0.8652,0.86535,630600000.0
2008-12-05 13:43:00,0.86535,0.8658,0.8653,0.8654,494400000.0
2008-12-05 13:44:00,0.8654,0.8654,0.8651,0.8652,414800000.0
2008-12-05 13:45:00,0.8652,0.8652,0.86495,0.86505,586900000.0
2008-12-05 13:46:00,0.86505,0.8652,0.86495,0.86505,294600000.0
2008-12-05 13:47:00,0.86505,0.8651,0.86495,0.865,492800001.0
2008-12-05 13:48:00,0.865,0.86515,0.86495,0.8651,368000000.0
2008-12-05 13:49:00,0.86505,0.86515,0.86495,0.8651,312800000.0
2008-12-05 13:50:00,0.8651,0.8652,0.8651,0.86515,371400000.0
2008-12-05 13:51:00,0.86515,0.86515,0.8649,0.865,456000000.0
2008-12-05 13:52:00,0.86495,0.86495,0.8642,0.86435,581600000.0
2008-12-05 13:53:00,0.86435,0.86485,0.86435,0.86485,750200000.0
2008-12-05 13:54:00,0.8648,0.8649,0.8647,0.8647,692000000.0
2008-12-05 13:55:00,0.8647,0.86475,0.86465,0.8647,488600001.0
2008-12-05 13:56:00,0.86465,0.86485,0.86465,0.8648,459800000.0
2008-12-05 13:57:00,0.8648,0.86495,0.8647,0.8649,811600001.0
2008-12-05 13:58:00,0.8649,0.8649,0.8647,0.8647,485600000.0
2008-12-05 13:59:00,0.8647,0.8648,0.86455,0.86455,660400000.0
2008-12-05 14:00:00,0.86455,0.8649,0.86455,0.8647,556600000.0
2008-12-05 14:01:00,0.8647,0.8648,0.86455,0.86475,231600000.0
2008-12-05 14:02:00,0.86475,0.8648,0.86475,0.86475,186200000.0
2008-12-05 14:03:00,0.86475,0.86495,0.8647,0.86475,702600000.0
2008-12-05 14:04:00,0.86475,0.86495,0.86465,0.86475,517399999.0
2008-12-05 14:05:00,0.86475,0.86495,0.86475,0.86495,258000000.0
2008-12-05 14:06:00,0.8648,0.86495,0.86465,0.86475,647600000.0
2008-12-05 14:07:00,0.8646,0.8646,0.864,0.8642,548100000.0
2008-12-05 14:08:00,0.8642,0.8644,0.8642,0.8643,459400000.0
2008-12-05 14:09:00,0.8643,0.8645,0.86415,0.86435,730600001.0
2008-12-05 14:10:00,0.8643,0.8646,0.86405,0.8641,908800002.0
2008-12-05 14:11:00,0.8641,0.8642,0.8638,0.86385,670800000.0
2008-12-05 14:12:00,0.86385,0.8639,0.8637,0.86385,661000001.0
2008-12-05 14:13:00,0.86385,0.864,0.8637,0.864,810200000.0
2008-12-05 14:14:00,0.864,0.86415,0.86395,0.86405,395800000.0
2008-12-05 14:15:00,0.86405,0.86415,0.86405,0.86415,183800000.0
2008-12-05 14:16:00,0.8642,0.8642,0.86415,0.8642,174800000.0
2008-12-05 14:17:00,0.8642,0.8643,0.8642,0.8643,204000000.0
2008-12-05 14:18:00,0.8643,0.86435,0.8642,0.86435,180200000.0
2008-12-05 14:19:00,0.86435,0.86435,0.86405,0.8641,657200002.0
2008-12-05 14:20:00,0.8641,0.8641,0.86365,0.86365,523400000.0
2008-12-05 14:21:00,0.86365,0.86365,0.86335,0.86335,828800000.0
2008-12-05 14:22:00,0.8633,0.86365,0.8628,0.8635,721100000.0
2008-12-05 14:23:00,0.8635,0.8636,0.86345,0.8635,499600000.0
2008-12-05 14:24:00,0.8635,0.8636,0.8635,0.86355,377200000.0
2008-12-05 14:25:00,0.86355,0.8636,0.86345,0.86345,402200000.0
2008-12-05 14:26:00,0.86345,0.86355,0.8632,0.86335,444200000.0
2008-12-05 14:27:00,0.86335,0.8636,0.86335,0.8636,590600000.0
2008-12-05 14:28:00,0.86365,0.86365,0.8634,0.8634,419000000.0
2008-12-05 14:29:00,0.86345,0.86365,0.86345,0.8636,419600000.0
2008-12-05 14:30:00,0.8636,0.8637,0.86345,0.8635,410200000.0
2008-12-05 14:31:00,0.8635,0.86385,0.8635,0.86385,748600002.0
2008-12-05 14:32:00,0.86385,0.8641,0.86385,0.864,598600002.0
2008-12-05 14:33:00,0.864,0.86415,0.86385,0.86395,486800000.0
2008-12-05 14:34:00,0.86395,0.86405,0.86375,0.864,580400000.0
2008-12-05 14:35:00,0.864,0.8642,0.86395,0.8641,415200000.0
2008-12-05 14:36:00,0.8641,0.86425,0.864,0.86425,433200000.0
2008-12-05 14:37:00,0.86425,0.8647,0.8642,0.86465,732800000.0
2008-12-05 14:38:00,0.86465,0.8647,0.86455,0.8646,470400000.0
2008-12-05 14:39:00,0.8646,0.86465,0.86455,0.86465,138200000.0
2008-12-05 14:40:00,0.8646,0.86485,0.8645,0.8648,444400000.0
2008-12-05 14:41:00,0.8648,0.8648,0.86475,0.8648,327000002.0
2008-12-05 14:42:00,0.86475,0.86485,0.8646,0.86485,328300001.0
2008-12-05 14:43:00,0.8647,0.86485,0.8647,0.86485,218200000.0
2008-12-05 14:44:00,0.86485,0.86495,0.86485,0.8649,212799999.0
2008-12-05 14:45:00,0.86485,0.86535,0.8648,0.86525,465400001.0
2008-12-05 14:46:00,0.86525,0.8656,0.86525,0.8655,248600000.0
2008-12-05 14:47:00,0.8654,0.8655,0.8653,0.86535,515200001.0
2008-12-05 14:48:00,0.86535,0.8655,0.8652,0.86545,544200000.0
2008-12-05 14:49:00,0.86545,0.86545,0.8653,0.8654,239399998.0
2008-12-05 14:50:00,0.8654,0.86545,0.8653,0.86535,462400001.0
2008-12-05 14:51:00,0.86535,0.86565,0.86535,0.86565,263800000.0
2008-12-05 14:52:00,0.86565,0.86575,0.86555,0.8656,405800000.0
2008-12-05 14:53:00,0.86555,0.8657,0.86515,0.86565,502000000.0
2008-12-05 14:54:00,0.8656,0.8668,0.86545,0.8668,599800000.0
2008-12-05 14:55:00,0.8668,0.8668,0.8666,0.86665,564400000.0
2008-12-05 14:56:00,0.86665,0.8669,0.8666,0.8668,657600000.0
2008-12-05 14:57:00,0.86675,0.86675,0.8663,0.86635,418800000.0
2008-12-05 14:58:00,0.86635,0.8668,0.8663,0.8667,744800011.0
2008-12-05 14:59:00,0.86685,0.86685,0.86635,0.86635,788400000.0
2008-12-05 15:00:00,0.86635,0.8664,0.86605,0.8661,502600002.0
2008-12-05 15:01:00,0.8661,0.8662,0.86605,0.86605,531600002.0
2008-12-05 15:02:00,0.86605,0.8662,0.866,0.86615,647800000.0
2008-12-05 15:03:00,0.86615,0.86645,0.86605,0.86605,659600000.0
2008-12-05 15:04:00,0.8661,0.8666,0.86595,0.86595,845000000.0
2008-12-05 15:05:00,0.86595,0.8663,0.8659,0.86605,495400000.0
2008-12-05 15:06:00,0.86605,0.8665,0.86605,0.86635,425000001.0
2008-12-05 15:07:00,0.86635,0.86645,0.86615,0.86645,546400000.0
2008-12-05 15:08:00,0.86645,0.86645,0.8663,0.86635,285600000.0
2008-12-05 15:09:00,0.86635,0.86635,0.86595,0.866,430200000.0
2008-12-05 15:10:00,0.866,0.8661,0.86575,0.8659,583400000.0
2008-12-05 15:11:00,0.8659,0.86595,0.86585,0.8659,263400000.0
2008-12-05 15:12:00,0.86585,0.8659,0.8658,0.86585,820600001.0
2008-12-05 15:13:00,0.86585,0.8659,0.8655,0.86555,1000200002.0
2008-12-05 15:14:00,0.86555,0.86655,0.8655,0.8665,696000001.0
2008-12-05 15:15:00,0.8665,0.86655,0.86635,0.86635,459200000.0
2008-12-05 15:16:00,0.86635,0.8664,0.8661,0.86625,815600000.0
2008-12-05 15:17:00,0.86625,0.8665,0.86625,0.8665,433600000.0
2008-12-05 15:18:00,0.86645,0.86645,0.86585,0.86595,788200001.0
2008-12-05 15:19:00,0.8659,0.86635,0.8657,0.86635,904400001.0
2008-12-05 15:20:00,0.86635,0.86645,0.86605,0.8663,705800000.0
2008-12-05 15:21:00,0.8663,0.86645,0.86625,0.86625,631400000.0
2008-12-05 15:22:00,0.8663,0.8665,0.86595,0.866,533800000.0
2008-12-05 15:23:00,0.86605,0.86625,0.8657,0.86615,774000004.0
2008-12-05 15:24:00,0.86625,0.8666,0.8661,0.86635,852200002.0
2008-12-05 15:25:00,0.86635,0.86675,0.86605,0.86615,632000001.0
2008-12-05 15:26:00,0.86615,0.86615,0.8655,0.86565,702800001.0
2008-12-05 15:27:00,0.8657,0.8665,0.8656,0.86635,521200000.0
2008-12-05 15:28:00,0.86635,0.86655,0.8659,0.86635,251800000.0
2008-12-05 15:29:00,0.86635,0.86665,0.86595,0.86655,184400000.0
2008-12-05 15:30:00,0.8666,0.86695,0.8649,0.8666,434400000.0
2008-12-05 15:31:00,0.8667,0.8682,0.866,0.8677,483000000.0
2008-12-05 15:32:00,0.86765,0.86785,0.86675,0.86735,487600000.0
2008-12-05 15:33:00,0.86735,0.86855,0.8672,0.8673,512600000.0
2008-12-05 15:34:00,0.8673,0.8675,0.8668,0.8668,459000000.0
2008-12-05 15:35:00,0.8668,0.8681,0.8668,0.8679,515200000.0
2008-12-05 15:36:00,0.86795,0.8689,0.8679,0.8688,540200000.0
2008-12-05 15:37:00,0.8688,0.8688,0.86785,0.8679,572200000.0
2008-12-05 15:38:00,0.86785,0.86785,0.86715,0.86715,373000000.0
2008-12-05 15:39:00,0.8671,0.86715,0.8662,0.8664,340800000.0
2008-12-05 15:40:00,0.86645,0.867,0.86645,0.867,451200000.0
2008-12-05 15:41:00,0.867,0.86745,0.8667,0.86745,546200000.0
2008-12-05 15:42:00,0.86755,0.8687,0.86715,0.8687,710200001.0
2008-12-05 15:43:00,0.8687,0.8694,0.8687,0.86925,668000000.0
2008-12-05 15:44:00,0.86925,0.86995,0.86895,0.869,625600000.0
2008-12-05 15:45:00,0.869,0.86925,0.86815,0.86845,773800000.0
2008-12-05 15:46:00,0.86845,0.86875,0.8682,0.8684,581200001.0
2008-12-05 15:47:00,0.86845,0.86875,0.8683,0.8687,520800000.0
2008-12-05 15:48:00,0.8687,0.8689,0.8685,0.86855,483400000.0
2008-12-05 15:49:00,0.8686,0.8694,0.8685,0.8694,677600001.0
2008-12-05 15:50:00,0.8694,0.8696,0.86855,0.8687,710900000.0
2008-12-05 15:51:00,0.8687,0.8688,0.8679,0.8681,445600000.0
2008-12-05 15:52:00,0.86815,0.86815,0.8674,0.8676,552600000.0
2008-12-05 15:53:00,0.8676,0.8676,0.86685,0.8675,470800000.0
2008-12-05 15:54:00,0.86755,0.8681,0.8675,0.8681,458200000.0
2008-12-05 15:55:00,0.8681,0.86845,0.8675,0.86825,444600000.0
2008-12-05 15:56:00,0.8683,0.86865,0.86805,0.8683,613000000.0
2008-12-05 15:57:00,0.86825,0.86825,0.86615,0.8664,557000000.0
2008-12-05 15:58:00,0.86635,0.8668,0.8658,0.8668,572600000.0
2008-12-05 15:59:00,0.86675,0.86695,0.8665,0.8667,618600000.0
2008-12-05 16:00:00,0.86675,0.8671,0.8666,0.86695,528600000.0
2008-12-05 16:01:00,0.8669,0.8672,0.8668,0.867,437800000.0
2008-12-05 16:02:00,0.86705,0.86735,0.86705,0.86725,371000000.0
2008-12-05 16:03:00,0.86725,0.8679,0.86725,0.8678,559400000.0
2008-12-05 16:04:00,0.8678,0.86835,0.86775,0.8683,533600000.0
2008-12-05 16:05:00,0.8683,0.8683,0.86805,0.86825,461400000.0
2008-12-05 16:06:00,0.8683,0.8688,0.8683,0.86845,567200000.0
2008-12-05 16:07:00,0.86845,0.86875,0.8684,0.86865,551800000.0
2008-12-05 16:08:00,0.86865,0.86885,0.86835,0.8686,734400000.0
2008-12-05 16:09:00,0.8686,0.8691,0.8685,0.8688,748200000.0
2008-12-05 16:10:00,0.86875,0.8692,0.86875,0.8692,387199999.0
2008-12-05 16:11:00,0.86925,0.86975,0.86905,0.86915,757799999.0
2008-12-05 16:12:00,0.86915,0.86935,0.86845,0.86875,591600000.0
2008-12-05 16:13:00,0.86875,0.869,0.8684,0.869,705800000.0
2008-12-05 16:14:00,0.86905,0.8695,0.8687,0.8687,740400000.0
2008-12-05 16:15:00,0.8687,0.8691,0.8685,0.8688,782600000.0
2008-12-05 16:16:00,0.86875,0.86875,0.86825,0.8686,591800000.0
2008-12-05 16:17:00,0.8686,0.8687,0.8684,0.8684,515000000.0
2008-12-05 16:18:00,0.8684,0.8687,0.8684,0.8687,569400000.0
2008-12-05 16:19:00,0.86865,0.8688,0.8686,0.86875,580000000.0
2008-12-05 16:20:00,0.8688,0.86885,0.86845,0.8685,690600000.0
2008-12-05 16:21:00,0.86855,0.86855,0.86815,0.86835,568000000.0
2008-12-05 16:22:00,0.8684,0.86855,0.8681,0.86815,413200000.0
2008-12-05 16:23:00,0.86815,0.8683,0.86775,0.8679,590800000.0
2008-12-05 16:24:00,0.8679,0.8681,0.8678,0.86805,761200000.0
2008-12-05 16:25:00,0.8681,0.8687,0.86805,0.8685,605600000.0
2008-12-05 16:26:00,0.8685,0.86855,0.8682,0.8685,491200000.0
2008-12-05 16:27:00,0.86845,0.86855,0.86835,0.86845,358200000.0
2008-12-05 16:28:00,0.86845,0.86865,0.8684,0.8685,531000000.0
2008-12-05 16:29:00,0.8685,0.8685,0.86815,0.8682,379800000.0
2008-12-05 16:30:00,0.8682,0.86825,0.86785,0.86825,591600000.0
2008-12-05 16:31:00,0.8683,0.8686,0.8682,0.86845,444600000.0
2008-12-05 16:32:00,0.86845,0.86845,0.86775,0.86805,750000000.0
2008-12-05 16:33:00,0.86805,0.8685,0.86805,0.8682,538600000.0
2008-12-05 16:34:00,0.8682,0.86825,0.8678,0.8678,776000000.0
2008-12-05 16:35:00,0.8678,0.8679,0.86745,0.8678,718400000.0
2008-12-05 16:36:00,0.8678,0.868,0.8674,0.86745,749200000.0
2008-12-05 16:37:00,0.86745,0.8679,0.86685,0.86785,705599999.0
2008-12-05 16:38:00,0.86785,0.8681,0.8675,0.86805,610600000.0
2008-12-05 16:39:00,0.8681,0.8682,0.86795,0.8681,387200000.0
2008-12-05 16:40:00,0.8681,0.8684,0.86795,0.86795,707799999.0
2008-12-05 16:41:00,0.8679,0.868,0.867,0.868,620800000.0
2008-12-05 16:42:00,0.868,0.8682,0.8675,0.86775,637400000.0
2008-12-05 16:43:00,0.8678,0.86785,0.867,0.8675,684000000.0
2008-12-05 16:44:00,0.8675,0.8678,0.86745,0.8675,644600000.0
2008-12-05 16:45:00,0.8675,0.868,0.8675,0.86765,515400000.0
2008-12-05 16:46:00,0.86765,0.86785,0.86745,0.8676,693600000.0
2008-12-05 16:47:00,0.86755,0.8681,0.8675,0.8681,508400000.0
2008-12-05 16:48:00,0.86815,0.86845,0.868,0.8682,618400000.0
2008-12-05 16:49:00,0.8682,0.86865,0.868,0.8682,620800000.0
2008-12-05 16:50:00,0.8682,0.86845,0.8681,0.8682,604600000.0
2008-12-05 16:51:00,0.8682,0.86875,0.86815,0.86875,572600000.0
2008-12-05 16:52:00,0.86865,0.8687,0.86835,0.8684,443000000.0
2008-12-05 16:53:00,0.8684,0.86895,0.86795,0.86825,720000000.0
2008-12-05 16:54:00,0.86825,0.86875,0.8681,0.8685,633000000.0
2008-12-05 16:55:00,0.8685,0.8685,0.86805,0.8684,474600000.0
2008-12-05 16:56:00,0.86845,0.8688,0.86835,0.86845,707800000.0
2008-12-05 16:57:00,0.86845,0.86955,0.86825,0.869,713000000.0
2008-12-05 16:58:00,0.86895,0.8691,0.86875,0.8688,488600000.0
2008-12-05 16:59:00,0.8688,0.86915,0.8688,0.869,420600000.0
2008-12-05 17:00:00,0.869,0.8693,0.86895,0.86925,384400000.0
2008-12-05 17:01:00,0.86925,0.86955,0.869,0.86955,420900000.0
2008-12-05 17:02:00,0.86955,0.8702,0.8695,0.8701,480000000.0
2008-12-05 17:03:00,0.87015,0.87025,0.87005,0.87005,526400001.0
2008-12-05 17:04:00,0.8701,0.8702,0.87,0.87015,464600000.0
2008-12-05 17:05:00,0.8702,0.8703,0.8701,0.87015,458000000.0
2008-12-05 17:06:00,0.87015,0.87015,0.8701,0.87015,173800000.0
2008-12-05 17:07:00,0.87015,0.87015,0.8701,0.8701,87200000.0
2008-12-05 17:08:00,0.8701,0.8702,0.8697,0.86985,616400000.0
2008-12-05 17:09:00,0.86985,0.8702,0.8698,0.8702,453400000.0
2008-12-05 17:10:00,0.8702,0.8703,0.8698,0.8699,588599999.0
2008-12-05 17:11:00,0.86995,0.87015,0.8697,0.86975,642800000.0
2008-12-05 17:12:00,0.86975,0.87,0.8697,0.86995,758600000.0
2008-12-05 17:13:00,0.8699,0.87035,0.86985,0.87015,556600000.0
2008-12-05 17:14:00,0.87015,0.87065,0.87005,0.87015,666600000.0
2008-12-05 17:15:00,0.8702,0.87025,0.86995,0.87,477000000.0
2008-12-05 17:16:00,0.87005,0.87015,0.87,0.87015,375200000.0
2008-12-05 17:17:00,0.87015,0.87035,0.87005,0.8703,485800000.0
2008-12-05 17:18:00,0.8703,0.87035,0.87005,0.8701,501400000.0
2008-12-05 17:19:00,0.87015,0.87025,0.8698,0.8698,535800001.0
2008-12-05 17:20:00,0.86975,0.86975,0.86955,0.86955,544200000.0
2008-12-05 17:21:00,0.86955,0.8697,0.86935,0.86945,655000000.0
2008-12-05 17:22:00,0.86945,0.87025,0.86945,0.87015,714800000.0
2008-12-05 17:23:00,0.87015,0.87025,0.87005,0.87015,365200000.0
2008-12-05 17:24:00,0.8702,0.8704,0.8701,0.87035,584200000.0
2008-12-05 17:25:00,0.87035,0.87045,0.86995,0.86995,495000000.0
2008-12-05 17:26:00,0.87005,0.87015,0.8699,0.86995,752999999.0
2008-12-05 17:27:00,0.86995,0.8702,0.8699,0.8701,603600001.0
2008-12-05 17:28:00,0.8701,0.8704,0.8696,0.8697,644800000.0
2008-12-05 17:29:00,0.86965,0.86965,0.86935,0.8695,671800000.0
2008-12-05 17:30:00,0.86945,0.87005,0.86925,0.87,485000000.0
2008-12-05 17:31:00,0.87,0.87045,0.86975,0.86975,630000000.0
2008-12-05 17:32:00,0.86975,0.87005,0.86975,0.86995,533200000.0
2008-12-05 17:33:00,0.86995,0.8701,0.86985,0.86995,412800000.0
2008-12-05 17:34:00,0.86995,0.87005,0.86985,0.87005,236400000.0
2008-12-05 17:35:00,0.87005,0.8701,0.86995,0.86995,305000000.0
2008-12-05 17:36:00,0.86995,0.86995,0.8697,0.8699,441000000.0
2008-12-05 17:37:00,0.8699,0.8701,0.8699,0.8701,445400000.0
2008-12-05 17:38:00,0.8701,0.87015,0.87,0.87005,490600000.0
2008-12-05 17:39:00,0.87005,0.87055,0.87,0.87055,579200000.0
2008-12-05 17:40:00,0.87055,0.87055,0.86985,0.86985,591600000.0
2008-12-05 17:41:00,0.86985,0.8703,0.86985,0.87015,468800000.0
2008-12-05 17:42:00,0.8702,0.8702,0.87,0.87,469600000.0
2008-12-05 17:43:00,0.87,0.87005,0.86985,0.86995,410400000.0
2008-12-05 17:44:00,0.8699,0.87005,0.8699,0.87005,615600000.0
2008-12-05 17:45:00,0.87005,0.87005,0.8694,0.8699,817599999.0
2008-12-05 17:46:00,0.86995,0.87,0.8696,0.86965,478000000.0
2008-12-05 17:47:00,0.86965,0.8697,0.86945,0.8696,536800000.0
2008-12-05 17:48:00,0.8696,0.86965,0.86945,0.8696,406000000.0
2008-12-05 17:49:00,0.8696,0.86995,0.8695,0.86985,540000000.0
2008-12-05 17:50:00,0.86985,0.86995,0.86975,0.86985,319800000.0
2008-12-05 17:51:00,0.8698,0.8699,0.86945,0.8696,525000000.0
2008-12-05 17:52:00,0.8696,0.8697,0.86945,0.8696,761200000.0
2008-12-05 17:53:00,0.86955,0.86985,0.86945,0.86965,613200000.0
2008-12-05 17:54:00,0.8697,0.86985,0.8696,0.86975,462600000.0
2008-12-05 17:55:00,0.86975,0.86985,0.8696,0.86975,597999999.0
2008-12-05 17:56:00,0.86975,0.8698,0.86935,0.8694,858400000.0
2008-12-05 17:57:00,0.8694,0.8696,0.86925,0.8696,638400000.0
2008-12-05 17:58:00,0.86955,0.86995,0.86955,0.8697,500600000.0
2008-12-05 17:59:00,0.86975,0.87015,0.8695,0.87015,733000000.0
2008-12-05 18:00:00,0.87015,0.87025,0.8699,0.87005,800200001.0
2008-12-05 18:01:00,0.87005,0.8702,0.87,0.8701,724800000.0
2008-12-05 18:02:00,0.8701,0.8701,0.86975,0.86975,435200000.0
2008-12-05 18:03:00,0.86975,0.86995,0.86975,0.8698,591000000.0
2008-12-05 18:04:00,0.8698,0.8698,0.86965,0.86965,275400000.0
2008-12-05 18:05:00,0.86965,0.86965,0.8695,0.8695,702599999.0
2008-12-05 18:06:00,0.86955,0.86955,0.8692,0.86925,406800000.0
2008-12-05 18:07:00,0.86925,0.8694,0.8692,0.86935,348000000.0
2008-12-05 18:08:00,0.86935,0.86955,0.8693,0.8693,434399999.0
2008-12-05 18:09:00,0.8693,0.8695,0.8692,0.86935,512800000.0
2008-12-05 18:10:00,0.86935,0.86965,0.86925,0.8695,613200000.0
2008-12-05 18:11:00,0.8695,0.8697,0.8693,0.8694,459600000.0
2008-12-05 18:12:00,0.8694,0.86965,0.86935,0.86935,451200000.0
2008-12-05 18:13:00,0.8694,0.86965,0.86935,0.8696,389400000.0
2008-12-05 18:14:00,0.8696,0.86985,0.86955,0.8697,567200000.0
2008-12-05 18:15:00,0.86975,0.86985,0.86965,0.86965,501600000.0
2008-12-05 18:16:00,0.86965,0.86975,0.86955,0.86965,518000000.0
2008-12-05 18:17:00,0.86965,0.86965,0.86955,0.8696,334200000.0
2008-12-05 18:18:00,0.8696,0.8696,0.86945,0.8695,339400000.0
2008-12-05 18:19:00,0.8695,0.8696,0.8693,0.86955,434800000.0
2008-12-05 18:20:00,0.86955,0.8696,0.8694,0.86945,572600000.0
2008-12-05 18:21:00,0.86945,0.8695,0.86925,0.86925,398200000.0
2008-12-05 18:22:00,0.86925,0.8693,0.86895,0.86895,461400000.0
2008-12-05 18:23:00,0.86895,0.8692,0.86875,0.8689,579200000.0
2008-12-05 18:24:00,0.86865,0.86885,0.86845,0.86855,806200000.0
2008-12-05 18:25:00,0.86865,0.86875,0.8678,0.86785,657200000.0
2008-12-05 18:26:00,0.8679,0.868,0.86755,0.868,602200000.0
2008-12-05 18:27:00,0.868,0.86815,0.86775,0.86775,438200000.0
2008-12-05 18:28:00,0.86775,0.86775,0.86715,0.86765,742600000.0
2008-12-05 18:29:00,0.86775,0.8682,0.8676,0.8678,704600001.0
2008-12-05 18:30:00,0.86785,0.8682,0.86745,0.8677,674400000.0
2008-12-05 18:31:00,0.8678,0.86815,0.86755,0.8679,716200000.0
2008-12-05 18:32:00,0.8679,0.86795,0.8675,0.8676,546400000.0
2008-12-05 18:33:00,0.8676,0.8679,0.8675,0.8676,654600000.0
2008-12-05 18:34:00,0.8676,0.8676,0.867,0.86715,771200001.0
2008-12-05 18:35:00,0.86715,0.86725,0.8669,0.86705,652000000.0
2008-12-05 18:36:00,0.8671,0.8671,0.8668,0.86695,605200000.0
2008-12-05 18:37:00,0.867,0.867,0.86685,0.867,508000000.0
2008-12-05 18:38:00,0.867,0.867,0.8668,0.86685,579000000.0
2008-12-05 18:39:00,0.8669,0.86695,0.86655,0.86675,522800000.0
2008-12-05 18:40:00,0.8667,0.8668,0.8661,0.8665,754600000.0
2008-12-05 18:41:00,0.8665,0.8667,0.8663,0.86645,592000000.0
2008-12-05 18:42:00,0.86655,0.86655,0.86615,0.86645,471400000.0
2008-12-05 18:43:00,0.86645,0.86655,0.86615,0.86645,398400000.0
2008-12-05 18:44:00,0.86645,0.86675,0.86615,0.8662,476200001.0
2008-12-05 18:45:00,0.8663,0.8663,0.8655,0.86575,540200000.0
2008-12-05 18:46:00,0.8657,0.86595,0.8654,0.8659,633000000.0
2008-12-05 18:47:00,0.8659,0.86665,0.86585,0.8666,483000000.0
2008-12-05 18:48:00,0.8666,0.86675,0.86645,0.8667,450200000.0
2008-12-05 18:49:00,0.86675,0.86675,0.86635,0.86635,454000000.0
2008-12-05 18:50:00,0.8664,0.8669,0.86625,0.86685,450800000.0
2008-12-05 18:51:00,0.86685,0.867,0.8666,0.8669,252200000.0
2008-12-05 18:52:00,0.86695,0.8672,0.86655,0.8669,563600000.0
2008-12-05 18:53:00,0.8669,0.86695,0.8665,0.86665,218000000.0
2008-12-05 18:54:00,0.86665,0.8668,0.8665,0.86655,390200000.0
2008-12-05 18:55:00,0.8665,0.86655,0.86625,0.8663,311000000.0
2008-12-05 18:56:00,0.86635,0.8665,0.8663,0.86645,218200000.0
2008-12-05 18:57:00,0.8665,0.86655,0.8662,0.86635,352000000.0
2008-12-05 18:58:00,0.86635,0.86645,0.8663,0.86645,120600000.0
2008-12-05 18:59:00,0.86645,0.8665,0.8662,0.86625,466600000.0
2008-12-05 19:00:00,0.86635,0.8664,0.8656,0.8656,393600000.0
2008-12-05 19:01:00,0.8656,0.86605,0.8656,0.86585,491400000.0
2008-12-05 19:02:00,0.8658,0.86655,0.8657,0.86605,470800000.0
2008-12-05 19:03:00,0.8661,0.8664,0.86605,0.8663,229200000.0
2008-12-05 19:04:00,0.8663,0.86645,0.8662,0.8663,267000000.0
2008-12-05 19:05:00,0.86625,0.8664,0.86625,0.8664,97600000.0
2008-12-05 19:06:00,0.8664,0.8668,0.8664,0.8668,217600000.0
2008-12-05 19:07:00,0.8668,0.8673,0.8663,0.867,337000000.0
2008-12-05 19:08:00,0.867,0.86755,0.86685,0.86715,322200000.0
2008-12-05 19:09:00,0.8671,0.8671,0.86675,0.86685,240300000.0
2008-12-05 19:10:00,0.86685,0.86705,0.86685,0.86705,117600000.0
2008-12-05 19:11:00,0.867,0.8672,0.86685,0.86705,231900000.0
2008-12-05 19:12:00,0.867,0.8671,0.8668,0.8668,266400000.0
2008-12-05 19:13:00,0.86685,0.8671,0.8668,0.8671,113800000.0
2008-12-05 19:14:00,0.86705,0.86715,0.867,0.8671,163600000.0
2008-12-05 19:15:00,0.8671,0.8673,0.86705,0.86725,215200000.0
2008-12-05 19:16:00,0.8673,0.86735,0.86715,0.86715,245600000.0
2008-12-05 19:17:00,0.86715,0.86745,0.867,0.8672,400700000.0
2008-12-05 19:18:00,0.8672,0.8672,0.8664,0.8668,298600000.0
2008-12-05 19:19:00,0.8668,0.8668,0.86605,0.8662,197600000.0
2008-12-05 19:20:00,0.8662,0.8666,0.86585,0.8664,321200000.0
2008-12-05 19:21:00,0.86645,0.86645,0.86575,0.8663,260800000.0
2008-12-05 19:22:00,0.8663,0.86665,0.8661,0.86615,454700000.0
2008-12-05 19:23:00,0.86615,0.86635,0.8661,0.86635,173400000.0
2008-12-05 19:24:00,0.8664,0.8666,0.86625,0.86655,174000000.0
2008-12-05 19:25:00,0.86655,0.86715,0.8663,0.86685,394200000.0
2008-12-05 19:26:00,0.86685,0.86705,0.8665,0.8667,381400000.0
2008-12-05 19:27:00,0.86675,0.867,0.8662,0.8665,333400000.0
2008-12-05 19:28:00,0.8665,0.86715,0.8664,0.86705,263000000.0
2008-12-05 19:29:00,0.86705,0.86725,0.86665,0.8668,445600000.0
2008-12-05 19:30:00,0.8668,0.86685,0.8665,0.86675,298400000.0
2008-12-05 19:31:00,0.86675,0.86685,0.86655,0.86675,148000000.0
2008-12-05 19:32:00,0.86675,0.8669,0.86675,0.8669,143400000.0
2008-12-05 19:33:00,0.86695,0.86725,0.86695,0.8671,162000000.0
2008-12-05 19:34:00,0.8671,0.8671,0.8669,0.867,180400000.0
2008-12-05 19:35:00,0.86695,0.86695,0.86685,0.86685,113200000.0
2008-12-05 19:36:00,0.86685,0.8669,0.86685,0.8669,39800000.0
2008-12-05 19:37:00,0.86685,0.867,0.86685,0.86695,92400000.0
2008-12-05 19:38:00,0.86695,0.86695,0.8669,0.86695,18000000.0
2008-12-05 19:39:00,0.86695,0.867,0.86645,0.8665,111000000.0
2008-12-05 19:40:00,0.8665,0.86665,0.8665,0.8665,128800000.0
2008-12-05 19:41:00,0.8665,0.86695,0.8665,0.8667,151400000.0
2008-12-05 19:42:00,0.8666,0.8667,0.86645,0.8665,372400000.0
2008-12-05 19:43:00,0.8665,0.8665,0.866,0.8662,264200000.0
2008-12-05 19:44:00,0.8662,0.86625,0.866,0.86615,275800000.0
2008-12-05 19:45:00,0.86615,0.86635,0.8657,0.8659,285400000.0
2008-12-05 19:46:00,0.8659,0.86595,0.86565,0.86565,197400000.0
2008-12-05 19:47:00,0.8657,0.8662,0.8656,0.86575,267000000.0
2008-12-05 19:48:00,0.8657,0.8658,0.86555,0.8656,195000000.0
2008-12-05 19:49:00,0.86565,0.86565,0.86545,0.8656,320800000.0
2008-12-05 19:50:00,0.8657,0.8657,0.86545,0.86545,101000000.0
2008-12-05 19:51:00,0.8655,0.86615,0.8655,0.8661,417200000.0
2008-12-05 19:52:00,0.86605,0.86635,0.86595,0.8661,297800000.0
2008-12-05 19:53:00,0.86605,0.86635,0.86605,0.8663,127000000.0
2008-12-05 19:54:00,0.8663,0.8663,0.8661,0.86615,152600000.0
2008-12-05 19:55:00,0.8661,0.8662,0.86595,0.8661,185400000.0
2008-12-05 19:56:00,0.86605,0.86625,0.86605,0.86625,259000000.0
2008-12-05 19:57:00,0.86625,0.86635,0.86615,0.8663,137400000.0
2008-12-05 19:58:00,0.8663,0.86655,0.86615,0.8665,122200000.0
2008-12-05 19:59:00,0.8665,0.8668,0.8664,0.86675,213600000.0
2008-12-05 20:00:00,0.8668,0.8671,0.8668,0.86685,144800000.0
2008-12-05 20:01:00,0.8669,0.8671,0.8663,0.8668,361400000.0
2008-12-05 20:02:00,0.8668,0.867,0.8666,0.8668,87000000.0
2008-12-05 20:03:00,0.867,0.86705,0.86675,0.8668,103000000.0
2008-12-05 20:04:00,0.8668,0.86705,0.8667,0.8667,198800000.0
2008-12-05 20:05:00,0.8667,0.86715,0.86665,0.8669,247000000.0
2008-12-05 20:06:00,0.8669,0.867,0.8666,0.86675,243400000.0
2008-12-05 20:07:00,0.86675,0.86675,0.8666,0.86675,136800000.0
2008-12-05 20:08:00,0.8667,0.8673,0.8667,0.8673,70600000.0
2008-12-05 20:09:00,0.8673,0.8678,0.86705,0.86775,341600000.0
2008-12-05 20:10:00,0.86775,0.8678,0.86735,0.86755,307400000.0
2008-12-05 20:11:00,0.86745,0.86795,0.86745,0.8676,330200000.0
2008-12-05 20:12:00,0.86765,0.8678,0.8674,0.86765,330600000.0
2008-12-05 20:13:00,0.86765,0.8677,0.8674,0.86755,259800000.0
2008-12-05 20:14:00,0.8675,0.8675,0.86725,0.86735,244600000.0
2008-12-05 20:15:00,0.86735,0.8679,0.8672,0.86785,279400000.0
2008-12-05 20:16:00,0.86785,0.86805,0.8678,0.868,227200000.0
2008-12-05 20:17:00,0.868,0.868,0.86765,0.8677,343400000.0
2008-12-05 20:18:00,0.86775,0.8679,0.8676,0.8678,278600000.0
2008-12-05 20:19:00,0.8677,0.8677,0.86685,0.86705,318800000.0
2008-12-05 20:20:00,0.8671,0.86725,0.8667,0.86675,236400000.0
2008-12-05 20:21:00,0.86675,0.86675,0.86645,0.86655,192800000.0
2008-12-05 20:22:00,0.86645,0.86645,0.86615,0.8664,91600000.0
2008-12-05 20:23:00,0.8664,0.8672,0.8664,0.8669,177200000.0
2008-12-05 20:24:00,0.86695,0.86695,0.8665,0.8666,219200000.0
2008-12-05 20:25:00,0.8666,0.86695,0.8666,0.8669,174400000.0
2008-12-05 20:26:00,0.86695,0.8671,0.86625,0.86625,296000000.0
2008-12-05 20:27:00,0.86625,0.86685,0.86615,0.8663,418800000.0
2008-12-05 20:28:00,0.8663,0.8665,0.8663,0.86645,185000000.0
2008-12-05 20:29:00,0.8665,0.86695,0.86645,0.8666,191400000.0
2008-12-05 20:30:00,0.8666,0.8666,0.8663,0.8666,267200000.0
2008-12-05 20:31:00,0.86655,0.8666,0.8663,0.8663,223400000.0
2008-12-05 20:32:00,0.8663,0.86645,0.86625,0.8663,158800000.0
2008-12-05 20:33:00,0.8663,0.8666,0.8663,0.8665,219000000.0
2008-12-05 20:34:00,0.86655,0.86655,0.86625,0.86625,63000000.0
2008-12-05 20:35:00,0.8663,0.8663,0.8661,0.8662,140400000.0
2008-12-05 20:36:00,0.8662,0.8662,0.8661,0.86615,165000000.0
2008-12-05 20:37:00,0.86615,0.86645,0.86615,0.8662,210000000.0
2008-12-05 20:38:00,0.8662,0.86625,0.8661,0.86625,223600000.0
2008-12-05 20:39:00,0.8662,0.86625,0.86555,0.86555,239000000.0
2008-12-05 20:40:00,0.8656,0.8658,0.86525,0.86575,201600000.0
2008-12-05 20:41:00,0.86575,0.8659,0.8656,0.86565,137400000.0
2008-12-05 20:42:00,0.86565,0.866,0.86565,0.866,135400000.0
2008-12-05 20:43:00,0.86595,0.86615,0.8658,0.8658,245800000.0
2008-12-05 20:44:00,0.86585,0.86625,0.8658,0.86615,163600000.0
2008-12-05 20:45:00,0.86615,0.86615,0.86575,0.86605,205000000.0
2008-12-05 20:46:00,0.86605,0.86605,0.86515,0.8652,320600000.0
2008-12-05 20:47:00,0.8652,0.86585,0.8652,0.86535,238600000.0
2008-12-05 20:48:00,0.8654,0.86555,0.86495,0.86515,295800000.0
2008-12-05 20:49:00,0.86515,0.8655,0.865,0.8654,352400000.0
2008-12-05 20:50:00,0.8655,0.8657,0.8649,0.8652,435800000.0
2008-12-05 20:51:00,0.8652,0.8656,0.86515,0.8653,382400000.0
2008-12-05 20:52:00,0.8653,0.86535,0.865,0.86505,195000000.0
2008-12-05 20:53:00,0.8651,0.86535,0.865,0.8651,300800000.0
2008-12-05 20:54:00,0.86505,0.86515,0.86385,0.864,409000000.0
2008-12-05 20:55:00,0.86405,0.86425,0.86355,0.86395,297200000.0
2008-12-05 20:56:00,0.8639,0.86445,0.86385,0.8642,431600000.0
2008-12-05 20:57:00,0.86415,0.8645,0.8639,0.86415,265000000.0
2008-12-05 20:58:00,0.8642,0.8647,0.8641,0.8643,245800000.0
2008-12-05 20:59:00,0.86425,0.86425,0.86415,0.86415,105200000.0
2008-12-05 21:00:00,0.86415,0.8645,0.8641,0.86445,221000000.0
2008-12-05 21:01:00,0.8645,0.8647,0.8644,0.8646,107800000.0
2008-12-05 21:02:00,0.8646,0.86475,0.8645,0.8646,193000000.0
2008-12-05 21:03:00,0.8646,0.86465,0.8642,0.86425,204200000.0
2008-12-05 21:04:00,0.8642,0.8643,0.8639,0.86415,214200000.0
2008-12-05 21:05:00,0.86425,0.86425,0.864,0.8642,165600000.0
2008-12-05 21:06:00,0.86425,0.8647,0.8642,0.8642,263000000.0
2008-12-05 21:07:00,0.86425,0.8644,0.86415,0.86415,88800000.0
2008-12-05 21:08:00,0.86415,0.86415,0.864,0.864,66800000.0
2008-12-05 21:09:00,0.86405,0.86425,0.864,0.86425,159600000.0
2008-12-05 21:10:00,0.8643,0.8644,0.8642,0.86425,118600000.0
2008-12-05 21:11:00,0.8643,0.86465,0.8643,0.86465,343000000.0
2008-12-05 21:12:00,0.8647,0.8647,0.86415,0.86425,253000000.0
2008-12-05 21:13:00,0.86425,0.86425,0.864,0.86415,176400000.0
2008-12-05 21:14:00,0.86415,0.86455,0.8641,0.86435,233200000.0
2008-12-05 21:15:00,0.86435,0.86435,0.86395,0.8643,256600000.0
2008-12-05 21:16:00,0.8644,0.86445,0.864,0.86405,196800000.0
2008-12-05 21:17:00,0.86405,0.8642,0.8638,0.864,160400000.0
2008-12-05 21:18:00,0.864,0.8646,0.864,0.8645,146200000.0
2008-12-05 21:19:00,0.86445,0.8649,0.86435,0.86475,279600000.0
2008-12-05 21:20:00,0.8648,0.86515,0.86475,0.86515,275400000.0
2008-12-05 21:21:00,0.86515,0.86545,0.86515,0.8653,206000000.0
2008-12-05 21:22:00,0.8653,0.8653,0.8649,0.8649,85400000.0
2008-12-05 21:23:00,0.86495,0.8651,0.86485,0.86485,206200000.0
2008-12-05 21:24:00,0.86485,0.86485,0.8645,0.8646,265800000.0
2008-12-05 21:25:00,0.86465,0.86465,0.86445,0.8646,126200000.0
2008-12-05 21:26:00,0.8646,0.8646,0.8629,0.86305,359400000.0
2008-12-05 21:27:00,0.86315,0.8632,0.8626,0.8628,365000000.0
2008-12-05 21:28:00,0.86285,0.8635,0.86285,0.8635,246400000.0
2008-12-05 21:29:00,0.8635,0.8635,0.863,0.86305,419000000.0
2008-12-05 21:30:00,0.86305,0.8631,0.8628,0.863,210400000.0
2008-12-05 21:31:00,0.86305,0.8631,0.86295,0.86305,155400000.0
2008-12-05 21:32:00,0.863,0.86305,0.86295,0.86295,131200000.0
2008-12-05 21:33:00,0.8631,0.86325,0.86255,0.8627,231400000.0
2008-12-05 21:34:00,0.8627,0.8632,0.8627,0.86285,293000000.0
2008-12-05 21:35:00,0.8628,0.8631,0.8628,0.863,208400000.0
2008-12-05 21:36:00,0.863,0.8632,0.863,0.86305,258800000.0
2008-12-05 21:37:00,0.863,0.86315,0.8626,0.8626,221800000.0
2008-12-05 21:38:00,0.86255,0.8631,0.86255,0.8627,359600000.0
2008-12-05 21:39:00,0.8626,0.8633,0.86255,0.8631,359000000.0
2008-12-05 21:40:00,0.8631,0.8631,0.86135,0.86135,469600000.0
2008-12-05 21:41:00,0.8613,0.86255,0.86115,0.86255,412000000.0
2008-12-05 21:42:00,0.86245,0.86255,0.8622,0.8624,526600000.0
2008-12-05 21:43:00,0.8624,0.8624,0.8612,0.86175,342200000.0
2008-12-05 21:44:00,0.86175,0.86255,0.86175,0.8622,345800000.0
2008-12-05 21:45:00,0.8622,0.8625,0.86205,0.8623,489800000.0
2008-12-05 21:46:00,0.8623,0.86295,0.8623,0.8626,352000000.0
2008-12-05 21:47:00,0.86255,0.86305,0.86245,0.86305,285000000.0
2008-12-05 21:48:00,0.863,0.8635,0.863,0.8631,395000000.0
2008-12-05 21:49:00,0.8631,0.86345,0.8629,0.8632,435400000.0
2008-12-05 21:50:00,0.8632,0.8632,0.86295,0.863,198800000.0
2008-12-05 21:51:00,0.863,0.8636,0.86285,0.86355,273000000.0
2008-12-05 21:52:00,0.86365,0.8638,0.8633,0.86365,420400000.0
2008-12-05 21:53:00,0.8636,0.8638,0.86355,0.8636,220600000.0
2008-12-05 21:54:00,0.86355,0.8637,0.86335,0.8637,272800000.0
2008-12-05 21:55:00,0.86365,0.8638,0.8636,0.8638,200000000.0
2008-12-05 21:56:00,0.86385,0.86385,0.863,0.8631,479000000.0
2008-12-05 21:57:00,0.86315,0.8632,0.8628,0.86295,263000000.0
2008-12-05 21:58:00,0.8629,0.86295,0.8625,0.8625,294800000.0
2008-12-05 21:59:00,0.8625,0.86325,0.8625,0.86325,219400000.0
2008-12-05 22:00:00,0.86325,0.8635,0.8629,0.86295,261000000.0
2008-12-05 22:01:00,0.86295,0.86295,0.8626,0.86285,118800000.0
2008-12-05 22:02:00,0.8629,0.86315,0.86285,0.863,53000000.0
2008-12-05 22:03:00,0.863,0.8633,0.86295,0.86315,175000000.0
2008-12-05 22:04:00,0.8631,0.8632,0.86305,0.86315,79800000.0
2008-12-05 22:05:00,0.8632,0.86325,0.86215,0.8622,230400000.0
2008-12-05 22:06:00,0.8622,0.86255,0.862,0.86255,219000000.0
2008-12-05 22:07:00,0.8625,0.86285,0.86215,0.86275,177000000.0
2008-12-05 22:08:00,0.86275,0.86305,0.86255,0.86285,116600000.0
2008-12-05 22:09:00,0.86285,0.86315,0.8622,0.86235,128000000.0
2008-12-05 22:10:00,0.86225,0.86295,0.8622,0.86295,186400000.0
2008-12-05 22:11:00,0.86295,0.8631,0.86265,0.86275,101200000.0
2008-12-05 22:12:00,0.86275,0.863,0.86255,0.8629,90800000.0
2008-12-05 22:13:00,0.86295,0.863,0.8628,0.86295,89000000.0
2008-12-05 22:14:00,0.863,0.863,0.8625,0.8629,156400000.0
2008-12-05 22:15:00,0.8629,0.86305,0.8629,0.863,65400000.0
2008-12-05 22:16:00,0.863,0.86355,0.86295,0.8635,130200000.0
2008-12-05 22:17:00,0.8635,0.8635,0.8632,0.86345,107200000.0
2008-12-05 22:18:00,0.86345,0.86355,0.86325,0.8633,165800000.0
2008-12-05 22:19:00,0.8633,0.8636,0.8633,0.86345,108800000.0
2008-12-05 22:20:00,0.86345,0.8636,0.8632,0.8632,204400000.0
2008-12-05 22:21:00,0.8632,0.8634,0.86315,0.8632,109600000.0
2008-12-05 22:22:00,0.8632,0.86345,0.86315,0.86335,122400000.0
2008-12-05 22:23:00,0.8634,0.8636,0.8633,0.8636,87400000.0
2008-12-05 22:24:00,0.86355,0.86355,0.86335,0.86335,41200000.0
2008-12-05 22:25:00,0.86335,0.8635,0.8633,0.86345,61000000.0
2008-12-05 22:26:00,0.86345,0.8635,0.8633,0.8633,37000000.0
2008-12-05 22:27:00,0.86345,0.8635,0.8632,0.86335,39600000.0
2008-12-05 22:28:00,0.86335,0.86345,0.86335,0.8634,29800000.0
2008-12-05 22:29:00,0.8634,0.86355,0.86335,0.86345,53600000.0
2008-12-05 22:30:00,0.86345,0.8637,0.86345,0.86355,67400000.0
2008-12-05 22:31:00,0.86355,0.86355,0.8633,0.8634,80200000.0
2008-12-05 22:32:00,0.86345,0.8636,0.86325,0.86325,76600000.0
2008-12-05 22:33:00,0.8632,0.8633,0.8627,0.8628,141200000.0
2008-12-05 22:34:00,0.86285,0.86285,0.86245,0.8628,100000000.0
2008-12-05 22:35:00,0.86275,0.8632,0.8626,0.8632,67400000.0
2008-12-05 22:36:00,0.8632,0.8635,0.863,0.86325,116200000.0
2008-12-05 22:37:00,0.86325,0.8634,0.86275,0.86295,139800000.0
2008-12-05 22:38:00,0.863,0.8631,0.8627,0.8631,88200000.0
2008-12-05 22:39:00,0.8631,0.86315,0.86295,0.863,94600000.0
2008-12-05 22:40:00,0.86295,0.86295,0.86265,0.86285,93000000.0
2008-12-05 22:41:00,0.86285,0.86305,0.86285,0.86305,95000000.0
2008-12-05 22:42:00,0.86305,0.8631,0.8625,0.86285,133600000.0
2008-12-05 22:43:00,0.8628,0.86315,0.86275,0.86305,69000000.0
2008-12-05 22:44:00,0.8631,0.8633,0.86275,0.86275,110000000.0
2008-12-05 22:45:00,0.8628,0.8631,0.8628,0.863,35800000.0
2008-12-05 22:46:00,0.863,0.8632,0.8629,0.863,68000000.0
2008-12-05 22:47:00,0.863,0.86305,0.86275,0.86275,57000000.0
2008-12-05 22:48:00,0.8628,0.86325,0.8628,0.86325,32600000.0
2008-12-05 22:49:00,0.86325,0.86325,0.863,0.86315,61600000.0
2008-12-05 22:50:00,0.86325,0.8633,0.8632,0.8632,25600000.0
2008-12-05 22:51:00,0.86315,0.8632,0.863,0.86305,141400000.0
2008-12-05 22:52:00,0.863,0.863,0.8628,0.86295,106800000.0
2008-12-05 22:53:00,0.863,0.86325,0.863,0.8632,46400000.0
2008-12-05 22:54:00,0.86315,0.86315,0.86285,0.8629,72000000.0
2008-12-05 22:55:00,0.8629,0.863,0.8627,0.86285,60200000.0
2008-12-05 22:56:00,0.8628,0.8628,0.8625,0.8627,66200000.0
2008-12-05 22:57:00,0.86265,0.8627,0.8626,0.8627,37800000.0
2008-12-05 22:58:00,0.86275,0.86275,0.8626,0.86265,55800000.0
2008-12-05 22:59:00,0.8627,0.86275,0.86265,0.86265,52000000.0
2008-12-05 23:00:00,0.86265,0.86265,0.8626,0.86265,18200000.0
2008-12-05 23:01:00,0.8626,0.86275,0.8625,0.86275,32400000.0
2008-12-05 23:02:00,0.86275,0.8628,0.8627,0.8627,9800000.0
2008-12-05 23:03:00,0.8627,0.8627,0.86265,0.86265,26000000.0
2008-12-05 23:04:00,0.86265,0.8627,0.8626,0.8627,11200000.0
2008-12-05 23:05:00,0.86265,0.8627,0.8624,0.8625,74400000.0
2008-12-05 23:06:00,0.86255,0.8627,0.8625,0.8627,61000000.0
2008-12-05 23:07:00,0.8627,0.8629,0.86265,0.86285,101600000.0
2008-12-05 23:08:00,0.86285,0.86285,0.86285,0.86285,2800000.0
2008-12-05 23:09:00,0.8629,0.863,0.86285,0.863,27000000.0
2008-12-05 23:10:00,0.863,0.8631,0.863,0.863,57000000.0
2008-12-05 23:11:00,0.86295,0.863,0.8628,0.8629,55200000.0
2008-12-05 23:12:00,0.8629,0.86295,0.8628,0.8628,15800000.0
2008-12-05 23:13:00,0.8628,0.86285,0.8628,0.8628,8800000.0
2008-12-05 23:14:00,0.8628,0.86295,0.8628,0.86285,25400000.0
2008-12-05 23:15:00,0.8629,0.863,0.86275,0.86295,34200000.0
2008-12-05 23:16:00,0.86305,0.8631,0.8629,0.863,44600000.0
2008-12-05 23:17:00,0.863,0.86325,0.863,0.8632,47800000.0
2008-12-05 23:18:00,0.8632,0.8632,0.862,0.8622,198800000.0
2008-12-05 23:19:00,0.86225,0.86265,0.86215,0.8626,121800000.0
2008-12-05 23:20:00,0.86265,0.8627,0.86255,0.8626,34400000.0
2008-12-05 23:21:00,0.8626,0.8627,0.86255,0.8626,25000000.0
2008-12-05 23:22:00,0.86255,0.86305,0.8625,0.86305,30000000.0
2008-12-05 23:23:00,0.86305,0.8631,0.8628,0.863,46400000.0
2008-12-05 23:24:00,0.863,0.863,0.8628,0.8628,49400000.0
2008-12-05 23:25:00,0.8629,0.8629,0.8627,0.8627,113600000.0
2008-12-05 23:26:00,0.86275,0.86275,0.8626,0.86275,9800000.0
2008-12-05 23:27:00,0.86275,0.86275,0.8626,0.8626,18000000.0
2008-12-05 23:28:00,0.8626,0.8626,0.86225,0.86225,76600000.0
2008-12-05 23:29:00,0.8623,0.8623,0.86195,0.862,101399999.0
2008-12-05 23:30:00,0.86205,0.8622,0.86195,0.8622,110200000.0
2008-12-05 23:31:00,0.86225,0.8623,0.8622,0.8623,23400000.0
2008-12-05 23:32:00,0.8623,0.86275,0.8623,0.86275,54600000.0
2008-12-05 23:33:00,0.8627,0.86275,0.86255,0.8626,33800000.0
2008-12-05 23:34:00,0.86265,0.8628,0.86265,0.8628,9000000.0
2008-12-05 23:35:00,0.86275,0.8628,0.86265,0.86265,16200000.0
2008-12-05 23:36:00,0.8627,0.8629,0.8627,0.8628,58400000.0
2008-12-05 23:37:00,0.86285,0.86295,0.86275,0.8628,106000000.0
2008-12-05 23:38:00,0.86285,0.863,0.86285,0.86295,24000000.0
2008-12-05 23:39:00,0.8631,0.8634,0.8631,0.86315,35800000.0
2008-12-05 23:40:00,0.86312,0.86318,0.86287,0.86287,34400000.0
2008-12-05 23:41:00,0.86325,0.8634,0.86325,0.8634,15400000.0
2008-12-05 23:42:00,0.86345,0.8638,0.8634,0.86375,69000000.0
2008-12-05 23:43:00,0.86375,0.8647,0.86375,0.86425,211600000.0
2008-12-05 23:44:00,0.8641,0.865,0.8639,0.86495,271600000.0
2008-12-05 23:45:00,0.8649,0.86535,0.8648,0.86515,296200000.0
2008-12-05 23:46:00,0.8652,0.8654,0.8649,0.86495,161800000.0
2008-12-05 23:47:00,0.8649,0.8649,0.8645,0.86475,279800000.0
2008-12-05 23:48:00,0.86475,0.86475,0.86465,0.86465,69400000.0
2008-12-05 23:49:00,0.86465,0.86485,0.86465,0.8647,46400000.0
2008-12-05 23:50:00,0.8647,0.8648,0.86455,0.8647,115200000.0
2008-12-05 23:51:00,0.8647,0.86495,0.8646,0.8646,415000003.0
2008-12-05 23:52:00,0.8646,0.86545,0.86435,0.86545,218000000.0
2008-12-05 23:53:00,0.86555,0.8657,0.8651,0.8653,720399987.0
2008-12-05 23:54:00,0.8653,0.8656,0.86515,0.86545,177000000.0
2008-12-05 23:55:00,0.86535,0.8657,0.86535,0.8657,63800000.0
2008-12-05 23:56:00,0.8657,0.8662,0.8657,0.8659,145400000.0
2008-12-05 23:57:00,0.86605,0.8664,0.86565,0.86565,158000000.0
2008-12-05 23:58:00,0.86575,0.86675,0.8656,0.8663,207000000.0
2008-12-05 23:59:00,0.8663,0.8663,0.8656,0.86565,84600000.0
2008-12-08 00:00:00,0.86345,0.86345,0.86315,0.86339,39000000.0
2008-12-08 00:01:00,0.86325,0.86325,0.86325,0.86325,6200000.0
2008-12-08 00:02:00,0.8633,0.8633,0.86325,0.86325,9000000.0
2008-12-08 00:03:00,0.8633,0.8633,0.86325,0.86325,7600000.0
2008-12-08 00:04:00,0.86315,0.8633,0.86315,0.8633,10000000.0
2008-12-08 00:05:00,0.8633,0.8635,0.86325,0.8634,30600000.0
2008-12-08 00:06:00,0.8635,0.86365,0.8635,0.8635,21600000.0
2008-12-08 00:07:00,0.86355,0.86355,0.8635,0.8635,4800000.0
2008-12-08 00:08:00,0.8635,0.86354,0.86337,0.86337,97400000.0
2008-12-08 00:09:00,0.86359,0.86359,0.86249,0.8634,141600000.0
2008-12-08 00:10:00,0.8636,0.8637,0.86315,0.8635,53600000.0
2008-12-08 00:11:00,0.8634,0.8634,0.86315,0.86325,34000000.0
2008-12-08 00:12:00,0.86325,0.8634,0.86325,0.8634,14400000.0
2008-12-08 00:13:00,0.86315,0.86325,0.86315,0.86325,4800000.0
2008-12-08 00:14:00,0.86315,0.8632,0.86315,0.8632,9600000.0
2008-12-08 00:15:00,0.86342,0.86342,0.86321,0.86326,36400000.0
2008-12-08 00:16:00,0.8632,0.8632,0.86315,0.8632,7200000.0
2008-12-08 00:17:00,0.8632,0.8632,0.8632,0.8632,4800000.0
2008-12-08 00:18:00,0.8632,0.8632,0.8632,0.8632,7400000.0
2008-12-08 00:19:00,0.8632,0.8634,0.8632,0.8634,60000000.0
2008-12-08 00:20:00,0.86345,0.8635,0.8633,0.86335,37800000.0
2008-12-08 00:21:00,0.86335,0.8634,0.86335,0.8634,22200000.0
2008-12-08 00:22:00,0.8634,0.8634,0.8634,0.8634,3000000.0
2008-12-08 00:23:00,0.86345,0.86375,0.86345,0.86355,142800000.0
2008-12-08 00:24:00,0.86365,0.86375,0.8634,0.86365,174400000.0
2008-12-08 00:25:00,0.8637,0.86395,0.8637,0.86375,31400000.0
2008-12-08 00:26:00,0.86375,0.86375,0.86375,0.86375,19400000.0
2008-12-08 00:27:00,0.86375,0.86375,0.86375,0.86375,12000000.0
2008-12-08 00:28:00,0.86375,0.86375,0.86375,0.86375,7800000.0
2008-12-08 00:29:00,0.86375,0.86375,0.86375,0.86375,14400000.0
2008-12-08 00:30:00,0.86375,0.86375,0.86375,0.86375,16800000.0
2008-12-08 00:31:00,0.86375,0.86375,0.86375,0.86375,12000000.0
2008-12-08 00:32:00,0.86375,0.86375,0.86375,0.86375,7800000.0
2008-12-08 00:33:00,0.86375,0.86375,0.86365,0.8637,9600000.0
2008-12-08 00:34:00,0.8637,0.86385,0.8637,0.86375,18400000.0
2008-12-08 00:35:00,0.8638,0.86385,0.8638,0.86385,12800000.0
2008-12-08 00:36:00,0.86385,0.86385,0.86375,0.86375,22400000.0
2008-12-08 00:37:00,0.86375,0.86385,0.86375,0.86375,9600000.0
2008-12-08 00:38:00,0.86375,0.86395,0.8637,0.86385,38600000.0
2008-12-08 00:39:00,0.86395,0.86395,0.86395,0.86395,27200000.0
2008-12-08 00:40:00,0.86405,0.86405,0.8636,0.86375,80400000.0
2008-12-08 00:41:00,0.8641,0.8641,0.8637,0.8637,88600000.0
2008-12-08 00:42:00,0.8637,0.8638,0.8637,0.8637,70600000.0
2008-12-08 00:43:00,0.8637,0.8637,0.8637,0.8637,22400000.0
2008-12-08 00:44:00,0.8637,0.8637,0.8637,0.8637,6400000.0
2008-12-08 00:45:00,0.86347,0.86398,0.86345,0.86393,45600000.0
2008-12-08 00:46:00,0.8637,0.8637,0.8637,0.8637,35200000.0
2008-12-08 00:47:00,0.86387,0.86395,0.86385,0.86387,163600000.0
2008-12-08 00:48:00,0.86386,0.86398,0.86348,0.86392,276200000.0
2008-12-08 00:49:00,0.8637,0.8637,0.8637,0.8637,12800000.0
2008-12-08 00:50:00,0.8637,0.8637,0.8637,0.8637,42400000.0
2008-12-08 00:51:00,0.86343,0.86392,0.86343,0.86372,88200000.0
2008-12-08 00:52:00,0.86399,0.86399,0.86344,0.8637,161200000.0
2008-12-08 00:53:00,0.8637,0.8637,0.8637,0.8637,9600000.0
2008-12-08 00:54:00,0.8637,0.8637,0.8637,0.8637,28800000.0
2008-12-08 00:55:00,0.8637,0.86375,0.8637,0.8637,35000000.0
2008-12-08 00:56:00,0.8637,0.8637,0.8637,0.8637,32000000.0
2008-12-08 00:57:00,0.8637,0.8637,0.8637,0.8637,28800000.0
2008-12-08 00:58:00,0.8637,0.86425,0.86355,0.86355,75200000.0
2008-12-08 00:59:00,0.8637,0.8637,0.8637,0.8637,18400000.0
2008-12-08 01:00:00,0.8637,0.8637,0.8637,0.8637,27200000.0
2008-12-08 01:01:00,0.8637,0.8637,0.8637,0.8637,16000000.0
2008-12-08 01:02:00,0.8637,0.86495,0.8636,0.8636,34000000.0
2008-12-08 01:03:00,0.8638,0.8646,0.8638,0.8646,11600000.0
2008-12-08 01:04:00,0.86495,0.8657,0.8643,0.8645,45000000.0
2008-12-08 01:05:00,0.86465,0.86585,0.8646,0.8649,127000000.0
2008-12-08 01:06:00,0.8649,0.8649,0.8649,0.8649,12800000.0
2008-12-08 01:07:00,0.8647,0.8654,0.8647,0.865,55000000.0
2008-12-08 01:08:00,0.865,0.8653,0.8649,0.86495,120200000.0
2008-12-08 01:09:00,0.86495,0.86495,0.8649,0.8649,36200000.0
2008-12-08 01:10:00,0.8649,0.8649,0.8649,0.8649,44400000.0
2008-12-08 01:11:00,0.8649,0.8649,0.8649,0.8649,6400000.0
2008-12-08 01:12:00,0.86525,0.86525,0.86496,0.86523,80600000.0
2008-12-08 01:13:00,0.86495,0.86535,0.86495,0.86535,17400000.0
2008-12-08 01:14:00,0.86535,0.86535,0.86485,0.8649,47000000.0
2008-12-08 01:15:00,0.8649,0.86535,0.8648,0.8652,154800000.0
2008-12-08 01:16:00,0.8652,0.86545,0.865,0.8652,210000000.0
2008-12-08 01:17:00,0.8652,0.86525,0.86505,0.86505,42800000.0
2008-12-08 01:18:00,0.86515,0.8654,0.86505,0.8654,37400000.0
2008-12-08 01:19:00,0.8656,0.86575,0.86535,0.86545,33400000.0
2008-12-08 01:20:00,0.86545,0.86545,0.86485,0.86495,78400000.0
2008-12-08 01:21:00,0.865,0.8654,0.86485,0.865,42200000.0
2008-12-08 01:22:00,0.865,0.86505,0.86465,0.86485,63600000.0
2008-12-08 01:23:00,0.86475,0.86485,0.86475,0.86475,46000000.0
2008-12-08 01:24:00,0.86475,0.8651,0.86475,0.8649,77000000.0
2008-12-08 01:25:00,0.86495,0.86495,0.86485,0.8649,11200000.0
2008-12-08 01:26:00,0.8649,0.8649,0.8649,0.8649,2800000.0
2008-12-08 01:27:00,0.86485,0.86495,0.86485,0.86485,43600000.0
2008-12-08 01:28:00,0.8649,0.8649,0.86485,0.86485,15000000.0
2008-12-08 01:29:00,0.86485,0.86495,0.86485,0.86495,19200000.0
2008-12-08 01:30:00,0.86485,0.86545,0.86485,0.8649,51000000.0
2008-12-08 01:31:00,0.86505,0.86525,0.865,0.86505,92800000.0
2008-12-08 01:32:00,0.8652,0.86535,0.8651,0.86535,180200000.0
2008-12-08 01:33:00,0.86535,0.8655,0.8651,0.86535,98200000.0
2008-12-08 01:34:00,0.86535,0.8656,0.8653,0.8656,65600000.0
2008-12-08 01:35:00,0.8656,0.86585,0.8653,0.8657,159200000.0
2008-12-08 01:36:00,0.8657,0.86585,0.86515,0.86565,182400000.0
2008-12-08 01:37:00,0.86565,0.8658,0.86565,0.8657,29200000.0
2008-12-08 01:38:00,0.86565,0.8657,0.86565,0.86565,17800000.0
2008-12-08 01:39:00,0.86565,0.86565,0.86565,0.86565,33600000.0
2008-12-08 01:40:00,0.86565,0.86565,0.86535,0.86555,38400000.0
2008-12-08 01:41:00,0.86565,0.86565,0.86565,0.86565,14400000.0
2008-12-08 01:42:00,0.86565,0.86565,0.86565,0.86565,12000000.0
2008-12-08 01:43:00,0.86565,0.86565,0.8656,0.86565,24000000.0
2008-12-08 01:44:00,0.86565,0.86565,0.86565,0.86565,26400000.0
2008-12-08 01:45:00,0.86565,0.86565,0.8656,0.86565,19200000.0
2008-12-08 01:46:00,0.86543,0.86552,0.86517,0.86527,55200000.0
2008-12-08 01:47:00,0.86565,0.86565,0.86565,0.86565,9600000.0
2008-12-08 01:48:00,0.86565,0.86565,0.86565,0.86565,7200000.0
2008-12-08 01:49:00,0.86565,0.86565,0.86565,0.86565,26400000.0
2008-12-08 01:50:00,0.86565,0.86565,0.86565,0.86565,4800000.0
2008-12-08 01:51:00,0.86565,0.86565,0.86565,0.86565,9600000.0
2008-12-08 01:52:00,0.8656,0.8656,0.8656,0.8656,4800000.0
2008-12-08 01:53:00,0.86543,0.86553,0.86521,0.86521,251200000.0
2008-12-08 01:54:00,0.8656,0.8656,0.8656,0.8656,6400000.0
2008-12-08 01:55:00,0.8656,0.8656,0.8656,0.8656,2400000.0
2008-12-08 01:56:00,0.86535,0.86535,0.86528,0.86532,9600000.0
2008-12-08 01:57:00,0.86526,0.86563,0.86526,0.86542,67200000.0
2008-12-08 01:58:00,0.8656,0.8656,0.8656,0.8656,9600000.0
2008-12-08 01:59:00,0.86555,0.86575,0.86555,0.8656,103800000.0
2008-12-08 02:00:00,0.8656,0.8658,0.8656,0.8658,82400000.0
2008-12-08 02:01:00,0.8658,0.8658,0.8657,0.86575,81000000.0
2008-12-08 02:02:00,0.86575,0.86575,0.8656,0.8657,56800000.0
2008-12-08 02:03:00,0.8657,0.8657,0.86565,0.86565,60400000.0
2008-12-08 02:04:00,0.8657,0.86575,0.8657,0.86575,25600000.0
2008-12-08 02:05:00,0.86575,0.86575,0.8656,0.8656,41600000.0
2008-12-08 02:06:00,0.8656,0.8656,0.8656,0.8656,56000000.0
2008-12-08 02:07:00,0.8656,0.8656,0.8656,0.8656,14400000.0
2008-12-08 02:08:00,0.8656,0.8656,0.8656,0.8656,14400000.0
2008-12-08 02:09:00,0.86565,0.86565,0.8656,0.8656,9800000.0
2008-12-08 02:10:00,0.8656,0.8656,0.8656,0.8656,35200000.0
2008-12-08 02:11:00,0.8656,0.8656,0.8656,0.8656,9000000.0
2008-12-08 02:12:00,0.86565,0.86565,0.86565,0.86565,2400000.0
2008-12-08 02:13:00,0.8656,0.8656,0.8656,0.8656,44600000.0
2008-12-08 02:14:00,0.86565,0.86575,0.8656,0.8656,26600000.0
2008-12-08 02:15:00,0.8656,0.8656,0.8656,0.8656,2400000.0
2008-12-08 02:16:00,0.8656,0.8656,0.8656,0.8656,37400000.0
2008-12-08 02:17:00,0.8656,0.8656,0.8656,0.8656,130400000.0
2008-12-08 02:18:00,0.8656,0.86595,0.86555,0.8656,147200000.0
2008-12-08 02:19:00,0.8656,0.8656,0.8656,0.8656,12000000.0
2008-12-08 02:20:00,0.8656,0.86585,0.8656,0.8656,161000000.0
2008-12-08 02:21:00,0.8656,0.86565,0.8656,0.8656,76800000.0
2008-12-08 02:22:00,0.8656,0.8656,0.8656,0.8656,43200000.0
2008-12-08 02:23:00,0.8656,0.86575,0.86555,0.86575,40000000.0
2008-12-08 02:24:00,0.8659,0.8659,0.8656,0.8656,172600000.0
2008-12-08 02:25:00,0.8656,0.86575,0.8656,0.8657,82400000.0
2008-12-08 02:26:00,0.8657,0.86575,0.8656,0.8656,35800000.0
2008-12-08 02:27:00,0.8656,0.8656,0.8656,0.8656,12000000.0
2008-12-08 02:28:00,0.8656,0.8656,0.8656,0.8656,55200000.0
2008-12-08 02:29:00,0.8656,0.8657,0.86515,0.8655,262000000.0
2008-12-08 02:30:00,0.8655,0.86555,0.8653,0.8653,196400000.0
2008-12-08 02:31:00,0.8653,0.86565,0.86525,0.8654,80000000.0
2008-12-08 02:32:00,0.8654,0.8654,0.8654,0.8654,2400000.0
2008-12-08 02:33:00,0.8653,0.8653,0.86515,0.86515,115200000.0
2008-12-08 02:34:00,0.86515,0.8654,0.865,0.86525,117800000.0
2008-12-08 02:35:00,0.8653,0.8655,0.86515,0.8652,159200000.0
2008-12-08 02:36:00,0.8651,0.86535,0.86505,0.86525,120600000.0
2008-12-08 02:37:00,0.86525,0.8658,0.8652,0.8655,205200000.0
2008-12-08 02:38:00,0.8655,0.8655,0.8652,0.86535,237200000.0
2008-12-08 02:39:00,0.8654,0.86555,0.8654,0.8655,133800000.0
2008-12-08 02:40:00,0.8655,0.86575,0.8655,0.86555,137000000.0
2008-12-08 02:41:00,0.8657,0.86615,0.8657,0.8658,144800000.0
2008-12-08 02:42:00,0.8658,0.8663,0.8658,0.86585,214800000.0
2008-12-08 02:43:00,0.86595,0.866,0.86585,0.86595,86400000.0
2008-12-08 02:44:00,0.8659,0.8668,0.86575,0.86645,334000000.0
2008-12-08 02:45:00,0.86645,0.8665,0.86625,0.8665,216800000.0
2008-12-08 02:46:00,0.8665,0.86665,0.86635,0.8666,219000000.0
2008-12-08 02:47:00,0.8666,0.86665,0.86645,0.86665,109400000.0
2008-12-08 02:48:00,0.86665,0.8667,0.8665,0.86655,133200000.0
2008-12-08 02:49:00,0.86655,0.86665,0.8665,0.86665,33800000.0
2008-12-08 02:50:00,0.86675,0.86675,0.86635,0.8665,166800000.0
2008-12-08 02:51:00,0.8665,0.86695,0.8665,0.86675,136400000.0
2008-12-08 02:52:00,0.8668,0.86695,0.8668,0.86695,30400000.0
2008-12-08 02:53:00,0.8669,0.8669,0.8666,0.8667,163800000.0
2008-12-08 02:54:00,0.8667,0.86685,0.86605,0.8663,231400000.0
2008-12-08 02:55:00,0.86635,0.8666,0.86635,0.86645,161000000.0
2008-12-08 02:56:00,0.86645,0.8665,0.8664,0.8665,41800000.0
2008-12-08 02:57:00,0.8665,0.8665,0.8664,0.8665,28800000.0
2008-12-08 02:58:00,0.86645,0.86665,0.86645,0.8665,146800000.0
2008-12-08 02:59:00,0.8665,0.86655,0.86635,0.86655,56800000.0
2008-12-08 03:00:00,0.8666,0.86675,0.86655,0.86655,163600000.0
2008-12-08 03:01:00,0.86655,0.86665,0.86645,0.8666,89200000.0
2008-12-08 03:02:00,0.8666,0.8667,0.8665,0.8667,147000000.0
2008-12-08 03:03:00,0.86675,0.86675,0.86635,0.86645,206000000.0
2008-12-08 03:04:00,0.86645,0.86665,0.8664,0.8666,143200000.0
2008-12-08 03:05:00,0.8666,0.86675,0.8666,0.86675,181400000.0
2008-12-08 03:06:00,0.86675,0.8668,0.8666,0.8666,164000000.0
2008-12-08 03:07:00,0.8666,0.86675,0.86655,0.86665,95000000.0
2008-12-08 03:08:00,0.8667,0.86675,0.8666,0.8666,72000000.0
2008-12-08 03:09:00,0.86665,0.8667,0.8666,0.8666,27800000.0
2008-12-08 03:10:00,0.8666,0.8666,0.8665,0.8666,24800000.0
2008-12-08 03:11:00,0.8666,0.8666,0.8665,0.86655,34600000.0
2008-12-08 03:12:00,0.86655,0.86685,0.8665,0.8665,53200000.0
2008-12-08 03:13:00,0.8665,0.8665,0.8665,0.8665,239000000.0
2008-12-08 03:14:00,0.8665,0.8665,0.8658,0.86605,217800000.0
2008-12-08 03:15:00,0.8661,0.8665,0.866,0.8664,114000000.0
2008-12-08 03:16:00,0.86635,0.8665,0.8661,0.8665,387600000.0
2008-12-08 03:17:00,0.8666,0.8666,0.866,0.8662,189600000.0
2008-12-08 03:18:00,0.8662,0.8662,0.866,0.866,175600000.0
2008-12-08 03:19:00,0.866,0.866,0.866,0.866,75200000.0
2008-12-08 03:20:00,0.866,0.86635,0.866,0.86635,133000000.0
2008-12-08 03:21:00,0.86635,0.8665,0.86635,0.86645,21200000.0
2008-12-08 03:22:00,0.86645,0.8665,0.86615,0.8664,126000000.0
2008-12-08 03:23:00,0.86635,0.8664,0.8663,0.86635,56400000.0
2008-12-08 03:24:00,0.86635,0.8666,0.8663,0.8666,65200000.0
2008-12-08 03:25:00,0.8666,0.8667,0.8666,0.8667,27600000.0
2008-12-08 03:26:00,0.8666,0.8667,0.86615,0.8662,294200000.0
2008-12-08 03:27:00,0.86625,0.86625,0.866,0.86615,186000000.0
2008-12-08 03:28:00,0.8662,0.8662,0.866,0.866,101800000.0
2008-12-08 03:29:00,0.866,0.866,0.866,0.866,280000000.0
2008-12-08 03:30:00,0.866,0.866,0.8656,0.8656,243200000.0
2008-12-08 03:31:00,0.8657,0.8659,0.8657,0.8659,36800000.0
2008-12-08 03:32:00,0.866,0.866,0.8656,0.866,97600000.0
2008-12-08 03:33:00,0.866,0.866,0.8655,0.8656,133000000.0
2008-12-08 03:34:00,0.8657,0.866,0.8656,0.866,115200000.0
2008-12-08 03:35:00,0.866,0.86635,0.866,0.866,193600000.0
2008-12-08 03:36:00,0.866,0.8662,0.866,0.866,352200000.0
2008-12-08 03:37:00,0.866,0.86605,0.866,0.866,189400001.0
2008-12-08 03:38:00,0.866,0.86605,0.866,0.866,233399998.0
2008-12-08 03:39:00,0.866,0.86615,0.866,0.866,221000000.0
2008-12-08 03:40:00,0.866,0.8663,0.8659,0.8659,123800000.0
2008-12-08 03:41:00,0.8661,0.86635,0.866,0.866,146600000.0
2008-12-08 03:42:00,0.866,0.8662,0.866,0.8662,179400000.0
2008-12-08 03:43:00,0.8662,0.8663,0.86605,0.86605,107000000.0
2008-12-08 03:44:00,0.86605,0.86605,0.866,0.866,203800000.0
2008-12-08 03:45:00,0.866,0.86615,0.866,0.866,258400000.0
2008-12-08 03:46:00,0.86615,0.86615,0.866,0.866,55800000.0
2008-12-08 03:47:00,0.866,0.86615,0.866,0.86615,224600000.0
2008-12-08 03:48:00,0.86615,0.8662,0.8661,0.8662,80000000.0
2008-12-08 03:49:00,0.8662,0.8662,0.8662,0.8662,2400000.0
2008-12-08 03:50:00,0.86615,0.86615,0.86555,0.86555,375000000.0
2008-12-08 03:51:00,0.86565,0.86605,0.86565,0.86565,455600000.0
2008-12-08 03:52:00,0.8656,0.86565,0.8652,0.8654,186800000.0
2008-12-08 03:53:00,0.8654,0.8657,0.86535,0.8654,321400000.0
2008-12-08 03:54:00,0.8654,0.8655,0.86525,0.8655,222600000.0
2008-12-08 03:55:00,0.8655,0.8655,0.86535,0.86545,220600000.0
2008-12-08 03:56:00,0.86545,0.86555,0.86535,0.86545,33400000.0
2008-12-08 03:57:00,0.86545,0.8656,0.86545,0.86555,39400000.0
2008-12-08 03:58:00,0.8656,0.86565,0.8656,0.86565,180000000.0
2008-12-08 03:59:00,0.8656,0.86565,0.86545,0.8656,254200000.0
2008-12-08 04:00:00,0.8656,0.86575,0.86555,0.86555,148000000.0
2008-12-08 04:01:00,0.86555,0.86555,0.8654,0.8654,264000000.0
2008-12-08 04:02:00,0.8654,0.8656,0.8654,0.8656,70200000.0
2008-12-08 04:03:00,0.86555,0.8656,0.8655,0.86555,63600000.0
2008-12-08 04:04:00,0.86555,0.86555,0.86555,0.86555,13400000.0
2008-12-08 04:05:00,0.86555,0.8657,0.86555,0.8657,78400000.0
2008-12-08 04:06:00,0.86585,0.86585,0.86555,0.86555,184200000.0
2008-12-08 04:07:00,0.86555,0.86565,0.86555,0.86555,63200000.0
2008-12-08 04:08:00,0.8656,0.86565,0.8656,0.86565,21000000.0
2008-12-08 04:09:00,0.86565,0.86565,0.86545,0.86555,182800000.0
2008-12-08 04:10:00,0.8655,0.8655,0.86525,0.8653,262800000.0
2008-12-08 04:11:00,0.8654,0.8654,0.8653,0.8654,57600000.0
2008-12-08 04:12:00,0.8654,0.8654,0.8652,0.8652,67200000.0
2008-12-08 04:13:00,0.8653,0.8654,0.8652,0.8653,114800000.0
2008-12-08 04:14:00,0.8653,0.86545,0.8652,0.8653,108200000.0
2008-12-08 04:15:00,0.8653,0.86545,0.8653,0.8653,115800000.0
2008-12-08 04:16:00,0.8653,0.86535,0.86495,0.865,167400000.0
2008-12-08 04:17:00,0.865,0.865,0.86485,0.86485,47000000.0
2008-12-08 04:18:00,0.86485,0.86495,0.8648,0.86495,93200000.0
2008-12-08 04:19:00,0.86495,0.86515,0.86485,0.86505,305200000.0
2008-12-08 04:20:00,0.86515,0.8652,0.86505,0.8652,153000000.0
2008-12-08 04:21:00,0.8652,0.86525,0.8651,0.8652,69400000.0
2008-12-08 04:22:00,0.8652,0.8652,0.865,0.8651,112000000.0
2008-12-08 04:23:00,0.865,0.865,0.865,0.865,36600000.0
2008-12-08 04:24:00,0.865,0.86505,0.865,0.86505,51200000.0
2008-12-08 04:25:00,0.86505,0.86505,0.86495,0.865,199800000.0
2008-12-08 04:26:00,0.865,0.8651,0.865,0.8651,63800000.0
2008-12-08 04:27:00,0.8651,0.86515,0.865,0.865,80200000.0
2008-12-08 04:28:00,0.86505,0.86505,0.865,0.865,49800000.0
2008-12-08 04:29:00,0.865,0.8652,0.865,0.8651,183400000.0
2008-12-08 04:30:00,0.8651,0.8651,0.865,0.8651,61200000.0
2008-12-08 04:31:00,0.86505,0.86505,0.865,0.86505,67400000.0
2008-12-08 04:32:00,0.86505,0.86515,0.865,0.86515,71800000.0
2008-12-08 04:33:00,0.86505,0.86545,0.86505,0.8654,91800000.0
2008-12-08 04:34:00,0.86545,0.8655,0.8654,0.8654,69800000.0
2008-12-08 04:35:00,0.86545,0.8655,0.86535,0.8654,71800000.0
2008-12-08 04:36:00,0.86545,0.86565,0.86545,0.8656,111600000.0
2008-12-08 04:37:00,0.8657,0.86585,0.8656,0.8657,72600000.0
2008-12-08 04:38:00,0.8657,0.8657,0.8654,0.86545,263200000.0
2008-12-08 04:39:00,0.86545,0.86555,0.86545,0.8655,112200000.0
2008-12-08 04:40:00,0.86555,0.86565,0.86555,0.86555,21000000.0
2008-12-08 04:41:00,0.86555,0.86555,0.86535,0.86535,123400000.0
2008-12-08 04:42:00,0.86535,0.8654,0.8653,0.8654,55400000.0
2008-12-08 04:43:00,0.8654,0.8654,0.86525,0.8654,104400000.0
2008-12-08 04:44:00,0.8654,0.8655,0.8653,0.8655,76200000.0
2008-12-08 04:45:00,0.86555,0.8656,0.8655,0.8656,57800000.0
2008-12-08 04:46:00,0.8656,0.866,0.86545,0.86595,284800000.0
2008-12-08 04:47:00,0.86615,0.86615,0.8658,0.8658,727399995.0
2008-12-08 04:48:00,0.86585,0.866,0.86575,0.8658,1003400000.0
2008-12-08 04:49:00,0.8658,0.86595,0.8658,0.8658,1255000009.0
2008-12-08 04:50:00,0.8658,0.8658,0.8654,0.8654,142600000.0
2008-12-08 04:51:00,0.8654,0.8657,0.8654,0.8655,283400000.0
2008-12-08 04:52:00,0.8655,0.86565,0.86525,0.86525,169600000.0
2008-12-08 04:53:00,0.86535,0.8655,0.8653,0.86535,237600000.0
2008-12-08 04:54:00,0.8654,0.86555,0.8653,0.8654,216400000.0
2008-12-08 04:55:00,0.86545,0.86545,0.86525,0.8653,111000000.0
2008-12-08 04:56:00,0.8653,0.86535,0.8652,0.86535,47800000.0
2008-12-08 04:57:00,0.8654,0.8657,0.86525,0.8657,120600000.0
2008-12-08 04:58:00,0.86575,0.86585,0.8654,0.8656,322400000.0
2008-12-08 04:59:00,0.8656,0.8656,0.8655,0.86555,171600000.0
2008-12-08 05:00:00,0.86555,0.86555,0.86555,0.86555,8400000.0
2008-12-08 05:01:00,0.8656,0.8656,0.8654,0.8654,112000000.0
2008-12-08 05:02:00,0.86545,0.86545,0.8654,0.8654,36200000.0
2008-12-08 05:03:00,0.8654,0.8654,0.8654,0.8654,5000000.0
2008-12-08 05:04:00,0.8654,0.8654,0.8649,0.865,130800000.0
2008-12-08 05:05:00,0.8649,0.8652,0.8649,0.8652,122000000.0
2008-12-08 05:06:00,0.8652,0.8653,0.8652,0.8653,36200000.0
2008-12-08 05:07:00,0.8653,0.8655,0.8653,0.8655,42400000.0
2008-12-08 05:08:00,0.86555,0.8657,0.8655,0.8656,58600000.0
2008-12-08 05:09:00,0.86565,0.86565,0.8655,0.86555,42000000.0
2008-12-08 05:10:00,0.86555,0.86555,0.8655,0.86555,14800000.0
2008-12-08 05:11:00,0.8655,0.86555,0.8654,0.86555,53800000.0
2008-12-08 05:12:00,0.86555,0.86585,0.86555,0.8657,295000000.0
2008-12-08 05:13:00,0.86565,0.8657,0.8655,0.8655,120600000.0
2008-12-08 05:14:00,0.86555,0.86575,0.86555,0.8657,101600000.0
2008-12-08 05:15:00,0.86565,0.8657,0.8654,0.8655,186800000.0
2008-12-08 05:16:00,0.8655,0.8656,0.8655,0.8655,64600000.0
2008-12-08 05:17:00,0.8656,0.86565,0.8656,0.86565,36600000.0
2008-12-08 05:18:00,0.86565,0.8657,0.86565,0.86565,50400000.0
2008-12-08 05:19:00,0.8657,0.8658,0.8657,0.86575,47800000.0
2008-12-08 05:20:00,0.86575,0.86575,0.8656,0.86565,116600000.0
2008-12-08 05:21:00,0.8656,0.86575,0.8655,0.8656,198200000.0
2008-12-08 05:22:00,0.8656,0.8657,0.8656,0.8656,100600000.0
2008-12-08 05:23:00,0.86565,0.86595,0.86565,0.8659,182200000.0
2008-12-08 05:24:00,0.86595,0.8661,0.8658,0.86585,256800000.0
2008-12-08 05:25:00,0.86585,0.86595,0.86565,0.86585,182400000.0
2008-12-08 05:26:00,0.8659,0.86595,0.8658,0.8658,98000000.0
2008-12-08 05:27:00,0.8658,0.8658,0.86575,0.8658,26400000.0
2008-12-08 05:28:00,0.86585,0.8659,0.86575,0.8659,135800000.0
2008-12-08 05:29:00,0.86585,0.86585,0.86575,0.8658,119200000.0
2008-12-08 05:30:00,0.8658,0.8658,0.86555,0.86565,106800000.0
2008-12-08 05:31:00,0.8657,0.86575,0.8656,0.86565,145400000.0
2008-12-08 05:32:00,0.8656,0.8658,0.8656,0.8658,171600000.0
2008-12-08 05:33:00,0.86575,0.86605,0.86575,0.8658,452200000.0
2008-12-08 05:34:00,0.8658,0.866,0.86565,0.8658,405600000.0
2008-12-08 05:35:00,0.86585,0.8661,0.86585,0.86585,357600000.0
2008-12-08 05:36:00,0.8659,0.866,0.8656,0.8659,572600000.0
2008-12-08 05:37:00,0.8659,0.8661,0.86585,0.8659,228400000.0
2008-12-08 05:38:00,0.86585,0.8659,0.8657,0.8657,221400000.0
2008-12-08 05:39:00,0.8657,0.86575,0.8657,0.86575,218000000.0
2008-12-08 05:40:00,0.86575,0.86645,0.8657,0.866,486000000.0
2008-12-08 05:41:00,0.86605,0.86605,0.8659,0.8659,90200000.0
2008-12-08 05:42:00,0.8659,0.86625,0.8657,0.8657,143000000.0
2008-12-08 05:43:00,0.86565,0.8659,0.86565,0.86585,188400000.0
2008-12-08 05:44:00,0.86585,0.8659,0.86585,0.86585,70000000.0
2008-12-08 05:45:00,0.8658,0.86585,0.8656,0.8656,334399990.0
2008-12-08 05:46:00,0.8656,0.86575,0.8656,0.8656,623199983.0
2008-12-08 05:47:00,0.8656,0.8658,0.8656,0.8657,484199981.0
2008-12-08 05:48:00,0.8657,0.8657,0.8656,0.8656,225199989.0
2008-12-08 05:49:00,0.8656,0.8656,0.8656,0.8656,235199986.0
2008-12-08 05:50:00,0.8656,0.86575,0.8656,0.8656,318599991.0
2008-12-08 05:51:00,0.8656,0.8656,0.8656,0.8656,251999985.0
2008-12-08 05:52:00,0.8656,0.8656,0.86515,0.86535,345399992.0
2008-12-08 05:53:00,0.8653,0.86605,0.86525,0.8657,371400000.0
2008-12-08 05:54:00,0.86575,0.86625,0.8657,0.86595,205800000.0
2008-12-08 05:55:00,0.86595,0.8662,0.86595,0.8661,142800000.0
2008-12-08 05:56:00,0.8661,0.86625,0.8659,0.8662,327800000.0
2008-12-08 05:57:00,0.86625,0.86625,0.86605,0.8661,129600000.0
2008-12-08 05:58:00,0.8661,0.8661,0.86595,0.86605,74000000.0
2008-12-08 05:59:00,0.86605,0.86605,0.8659,0.8659,229599999.0
2008-12-08 06:00:00,0.8659,0.8659,0.86555,0.86585,257400000.0
2008-12-08 06:01:00,0.86585,0.8662,0.86585,0.86605,142800000.0
2008-12-08 06:02:00,0.86605,0.86605,0.8659,0.8659,107200000.0
2008-12-08 06:03:00,0.86595,0.86665,0.86585,0.8661,548600000.0
2008-12-08 06:04:00,0.8661,0.86615,0.86575,0.8661,1015600001.0
2008-12-08 06:05:00,0.8661,0.86625,0.8661,0.86625,155200000.0
2008-12-08 06:06:00,0.86625,0.86655,0.86625,0.86635,110400000.0
2008-12-08 06:07:00,0.86635,0.8665,0.86635,0.86645,63800000.0
2008-12-08 06:08:00,0.8664,0.8664,0.8662,0.8663,90000000.0
2008-12-08 06:09:00,0.86635,0.8666,0.86635,0.8665,150600000.0
2008-12-08 06:10:00,0.8666,0.86665,0.86645,0.86665,115000000.0
2008-12-08 06:11:00,0.8668,0.86685,0.86655,0.8667,90000000.0
2008-12-08 06:12:00,0.8667,0.86695,0.8667,0.86695,114600000.0
2008-12-08 06:13:00,0.86695,0.86695,0.8668,0.8668,22000000.0
2008-12-08 06:14:00,0.86695,0.86695,0.8669,0.8669,46800000.0
2008-12-08 06:15:00,0.86695,0.8671,0.86685,0.86685,119000000.0
2008-12-08 06:16:00,0.86695,0.86705,0.86685,0.8669,130200000.0
2008-12-08 06:17:00,0.8669,0.8669,0.8666,0.8666,109400000.0
2008-12-08 06:18:00,0.8666,0.8666,0.86615,0.8665,474000000.0
2008-12-08 06:19:00,0.8666,0.8666,0.86575,0.8658,686400000.0
2008-12-08 06:20:00,0.8659,0.8664,0.86565,0.8664,236200000.0
2008-12-08 06:21:00,0.86635,0.8664,0.8663,0.8664,75800000.0
2008-12-08 06:22:00,0.8664,0.86645,0.86635,0.86645,81800000.0
2008-12-08 06:23:00,0.8664,0.86645,0.86635,0.86635,81400000.0
2008-12-08 06:24:00,0.86635,0.8664,0.86635,0.86635,124400000.0
2008-12-08 06:25:00,0.8664,0.8664,0.86625,0.86625,108600000.0
2008-12-08 06:26:00,0.86625,0.86645,0.86625,0.8664,72600000.0
2008-12-08 06:27:00,0.8664,0.8664,0.86615,0.8662,58400000.0
2008-12-08 06:28:00,0.8662,0.8662,0.8662,0.8662,55000000.0
2008-12-08 06:29:00,0.8662,0.86625,0.8662,0.86625,65000000.0
2008-12-08 06:30:00,0.86625,0.8667,0.86625,0.86655,96800000.0
2008-12-08 06:31:00,0.86655,0.8666,0.86645,0.8666,124000000.0
2008-12-08 06:32:00,0.8666,0.86685,0.8665,0.86655,188400000.0
2008-12-08 06:33:00,0.8666,0.8667,0.8666,0.86665,20200000.0
2008-12-08 06:34:00,0.8666,0.8666,0.8666,0.8666,22200000.0
2008-12-08 06:35:00,0.86665,0.86665,0.8663,0.86635,77600000.0
2008-12-08 06:36:00,0.8664,0.8665,0.8664,0.8665,63000000.0
2008-12-08 06:37:00,0.8665,0.8666,0.8665,0.8666,95800000.0
2008-12-08 06:38:00,0.8666,0.86675,0.86655,0.86675,102800000.0
2008-12-08 06:39:00,0.86675,0.86685,0.8667,0.8667,91400000.0
2008-12-08 06:40:00,0.86658,0.86663,0.86622,0.86654,490800002.0
2008-12-08 06:41:00,0.8667,0.8667,0.8666,0.86665,21000000.0
2008-12-08 06:42:00,0.86665,0.86665,0.86645,0.8665,62800000.0
2008-12-08 06:43:00,0.8666,0.8666,0.8665,0.8665,19200000.0
2008-12-08 06:44:00,0.86655,0.86655,0.8664,0.8664,69800000.0
2008-12-08 06:45:00,0.8664,0.8664,0.8664,0.8664,40000000.0
2008-12-08 06:46:00,0.8664,0.8664,0.8658,0.86605,374400000.0
2008-12-08 06:47:00,0.86605,0.86615,0.866,0.86615,151200000.0
2008-12-08 06:48:00,0.8662,0.86625,0.8657,0.8657,232200000.0
2008-12-08 06:49:00,0.8657,0.8657,0.86555,0.8657,81600000.0
2008-12-08 06:50:00,0.8657,0.86575,0.8657,0.86575,80600000.0
2008-12-08 06:51:00,0.8657,0.8659,0.8655,0.8659,321000000.0
2008-12-08 06:52:00,0.8659,0.866,0.8657,0.8658,167400000.0
2008-12-08 06:53:00,0.86585,0.86605,0.8658,0.8658,56400000.0
2008-12-08 06:54:00,0.8658,0.86605,0.8658,0.8658,331600000.0
2008-12-08 06:55:00,0.86585,0.86585,0.86565,0.86565,123000000.0
2008-12-08 06:56:00,0.8657,0.8657,0.86565,0.86565,49000000.0
2008-12-08 06:57:00,0.86565,0.86565,0.8656,0.86565,79000000.0
2008-12-08 06:58:00,0.86565,0.86565,0.86545,0.86545,163000000.0
2008-12-08 06:59:00,0.86545,0.8658,0.86535,0.8658,325400000.0
2008-12-08 07:00:00,0.86585,0.8659,0.8656,0.8658,369200000.0
2008-12-08 07:01:00,0.8658,0.86585,0.86545,0.86565,342800000.0
2008-12-08 07:02:00,0.8656,0.86565,0.8655,0.86555,537400006.0
2008-12-08 07:03:00,0.86555,0.8657,0.8655,0.86555,408199999.0
2008-12-08 07:04:00,0.8655,0.8656,0.8655,0.86555,646600005.0
2008-12-08 07:05:00,0.8656,0.8658,0.86555,0.8657,200200000.0
2008-12-08 07:06:00,0.86575,0.86585,0.86575,0.86575,67800000.0
2008-12-08 07:07:00,0.8657,0.8658,0.8657,0.86575,106600000.0
2008-12-08 07:08:00,0.8658,0.86585,0.86575,0.86575,98200000.0
2008-12-08 07:09:00,0.8658,0.86595,0.86575,0.86595,218800000.0
2008-12-08 07:10:00,0.86595,0.8662,0.8659,0.86595,144400000.0
2008-12-08 07:11:00,0.866,0.86605,0.86585,0.86605,95200000.0
2008-12-08 07:12:00,0.86605,0.86605,0.86595,0.86595,13400000.0
2008-12-08 07:13:00,0.86585,0.866,0.86585,0.866,115800000.0
2008-12-08 07:14:00,0.866,0.86615,0.86595,0.86605,176000000.0
2008-12-08 07:15:00,0.86605,0.86605,0.86565,0.8659,259800000.0
2008-12-08 07:16:00,0.8659,0.86595,0.86575,0.8658,154600000.0
2008-12-08 07:17:00,0.8658,0.8658,0.8657,0.86575,261599999.0
2008-12-08 07:18:00,0.8657,0.8659,0.8657,0.86585,130399997.0
2008-12-08 07:19:00,0.86585,0.866,0.86585,0.86585,56000000.0
2008-12-08 07:20:00,0.86585,0.866,0.8657,0.8657,343600001.0
2008-12-08 07:21:00,0.8657,0.86575,0.86555,0.86575,351200010.0
2008-12-08 07:22:00,0.86565,0.86575,0.86555,0.86555,19200000.0
2008-12-08 07:23:00,0.86555,0.86565,0.86555,0.86565,22000000.0
2008-12-08 07:24:00,0.8657,0.86575,0.8657,0.8657,89000000.0
2008-12-08 07:25:00,0.86575,0.86585,0.86575,0.86585,19600000.0
2008-12-08 07:26:00,0.8659,0.8659,0.8658,0.8658,42600000.0
2008-12-08 07:27:00,0.86585,0.86585,0.86565,0.86565,62600000.0
2008-12-08 07:28:00,0.8656,0.8656,0.8653,0.8654,367000009.0
2008-12-08 07:29:00,0.8654,0.8655,0.8653,0.8653,122200000.0
2008-12-08 07:30:00,0.8653,0.8653,0.8653,0.8653,167000000.0
2008-12-08 07:31:00,0.8653,0.8661,0.8653,0.86585,96200000.0
2008-12-08 07:32:00,0.8658,0.8658,0.8658,0.8658,17600000.0
2008-12-08 07:33:00,0.8658,0.8658,0.86565,0.86565,39200000.0
2008-12-08 07:34:00,0.8657,0.86595,0.86565,0.86595,25200000.0
2008-12-08 07:35:00,0.86595,0.86605,0.86595,0.86605,15400000.0
2008-12-08 07:36:00,0.866,0.86615,0.866,0.86615,9800000.0
2008-12-08 07:37:00,0.86615,0.86615,0.86585,0.8659,66000000.0
2008-12-08 07:38:00,0.86595,0.86595,0.86585,0.8659,40400000.0
2008-12-08 07:39:00,0.8659,0.8661,0.8659,0.8661,22400000.0
2008-12-08 07:40:00,0.86595,0.8663,0.8659,0.86605,53000000.0
2008-12-08 07:41:00,0.86595,0.86615,0.8659,0.8659,83000000.0
2008-12-08 07:42:00,0.8659,0.8659,0.86585,0.8659,28600000.0
2008-12-08 07:43:00,0.8659,0.8659,0.8659,0.8659,30400000.0
2008-12-08 07:44:00,0.8659,0.86595,0.8658,0.8658,157600000.0
2008-12-08 07:45:00,0.86585,0.86585,0.8658,0.86585,122800000.0
2008-12-08 07:46:00,0.8658,0.8659,0.8658,0.8659,260800000.0
2008-12-08 07:47:00,0.86585,0.86585,0.8658,0.8658,221000000.0
2008-12-08 07:48:00,0.8658,0.86625,0.8658,0.86625,138400000.0
2008-12-08 07:49:00,0.86615,0.86645,0.86615,0.86615,97800000.0
2008-12-08 07:50:00,0.86615,0.8665,0.86615,0.86625,369400000.0
2008-12-08 07:51:00,0.86625,0.8663,0.8661,0.8661,703799998.0
2008-12-08 07:52:00,0.86615,0.8662,0.8661,0.8661,257000000.0
2008-12-08 07:53:00,0.8661,0.8661,0.86575,0.8658,392200000.0
2008-12-08 07:54:00,0.86595,0.86595,0.8656,0.8657,165400000.0
2008-12-08 07:55:00,0.86575,0.8659,0.86575,0.8659,55600000.0
2008-12-08 07:56:00,0.86595,0.86595,0.86595,0.86595,1400000.0
2008-12-08 07:57:00,0.8658,0.8661,0.86575,0.86605,76600000.0
2008-12-08 07:58:00,0.86605,0.86615,0.86605,0.86605,43400000.0
2008-12-08 07:59:00,0.8661,0.86615,0.8661,0.8661,77000000.0
2008-12-08 08:00:00,0.8661,0.86625,0.8661,0.8662,57200000.0
2008-12-08 08:01:00,0.86625,0.8663,0.8662,0.86625,112200000.0
2008-12-08 08:02:00,0.8662,0.8668,0.8662,0.86655,100800000.0
2008-12-08 08:03:00,0.86665,0.8668,0.86645,0.86655,203000000.0
2008-12-08 08:04:00,0.8666,0.8668,0.8666,0.8668,92400000.0
2008-12-08 08:05:00,0.86685,0.8669,0.86655,0.8667,161200000.0
2008-12-08 08:06:00,0.86675,0.86685,0.86665,0.86685,84600000.0
2008-12-08 08:07:00,0.8668,0.8669,0.8665,0.8665,186600000.0
2008-12-08 08:08:00,0.8662,0.86625,0.86515,0.86525,242800000.0
2008-12-08 08:09:00,0.86525,0.8658,0.8652,0.86565,184800000.0
2008-12-08 08:10:00,0.8657,0.86595,0.86555,0.86565,277999999.0
2008-12-08 08:11:00,0.86575,0.86585,0.8656,0.8656,379399998.0
2008-12-08 08:12:00,0.86565,0.8657,0.86365,0.86375,716800000.0
2008-12-08 08:13:00,0.86375,0.8641,0.8636,0.8637,437199996.0
2008-12-08 08:14:00,0.86375,0.8639,0.86375,0.86375,87000000.0
2008-12-08 08:15:00,0.86375,0.86435,0.8637,0.86425,334600000.0
2008-12-08 08:16:00,0.86425,0.86475,0.86425,0.86455,369800000.0
2008-12-08 08:17:00,0.86455,0.8647,0.86435,0.8647,272200000.0
2008-12-08 08:18:00,0.8647,0.86475,0.8642,0.86445,272200000.0
2008-12-08 08:19:00,0.86445,0.86475,0.86435,0.86455,236800000.0
2008-12-08 08:20:00,0.86455,0.86475,0.86445,0.86475,214200000.0
2008-12-08 08:21:00,0.8648,0.8648,0.86435,0.8645,389200001.0
2008-12-08 08:22:00,0.8645,0.8645,0.86435,0.86435,386399999.0
2008-12-08 08:23:00,0.86425,0.86455,0.8642,0.86445,316600000.0
2008-12-08 08:24:00,0.86445,0.86445,0.86425,0.8644,189800000.0
2008-12-08 08:25:00,0.8644,0.86475,0.8644,0.8647,97600000.0
2008-12-08 08:26:00,0.8648,0.8655,0.8646,0.86465,407400000.0
2008-12-08 08:27:00,0.86465,0.8647,0.86455,0.8646,58000000.0
2008-12-08 08:28:00,0.8646,0.86505,0.8646,0.86485,122200000.0
2008-12-08 08:29:00,0.8648,0.8648,0.8646,0.8646,80800000.0
2008-12-08 08:30:00,0.86465,0.86465,0.864,0.8641,351600000.0
2008-12-08 08:31:00,0.86405,0.8645,0.864,0.8641,393000000.0
2008-12-08 08:32:00,0.8641,0.86415,0.8638,0.8639,305200000.0
2008-12-08 08:33:00,0.86395,0.8646,0.86385,0.86425,474000000.0
2008-12-08 08:34:00,0.864,0.8645,0.8639,0.8641,486200000.0
2008-12-08 08:35:00,0.86405,0.8644,0.86375,0.86435,927800000.0
2008-12-08 08:36:00,0.8643,0.8644,0.86385,0.86425,312600000.0
2008-12-08 08:37:00,0.86415,0.8642,0.86395,0.86395,56000000.0
2008-12-08 08:38:00,0.86395,0.8641,0.86395,0.86395,81000000.0
2008-12-08 08:39:00,0.86395,0.8642,0.8636,0.8639,390200000.0
2008-12-08 08:40:00,0.8639,0.8639,0.8639,0.8639,318400000.0
2008-12-08 08:41:00,0.8639,0.8642,0.8639,0.8642,288599996.0
2008-12-08 08:42:00,0.86425,0.86425,0.86385,0.86395,342399999.0
2008-12-08 08:43:00,0.864,0.86405,0.8637,0.8637,110000000.0
2008-12-08 08:44:00,0.8637,0.86385,0.8637,0.8638,126600000.0
2008-12-08 08:45:00,0.8638,0.86385,0.8638,0.8638,47000000.0
2008-12-08 08:46:00,0.8638,0.864,0.8638,0.8639,167200000.0
2008-12-08 08:47:00,0.86395,0.86395,0.8639,0.8639,49400000.0
2008-12-08 08:48:00,0.864,0.86405,0.86385,0.86395,256600000.0
2008-12-08 08:49:00,0.86395,0.864,0.86395,0.86395,153200000.0
2008-12-08 08:50:00,0.86395,0.86405,0.86375,0.864,154800000.0
2008-12-08 08:51:00,0.864,0.86405,0.864,0.864,40200000.0
2008-12-08 08:52:00,0.864,0.8643,0.864,0.86425,130800000.0
2008-12-08 08:53:00,0.86425,0.8644,0.86425,0.86435,49200000.0
2008-12-08 08:54:00,0.86435,0.86445,0.8643,0.8643,173000000.0
2008-12-08 08:55:00,0.8643,0.8644,0.8643,0.86435,198600000.0
2008-12-08 08:56:00,0.86435,0.8644,0.86435,0.86435,82400000.0
2008-12-08 08:57:00,0.86435,0.86435,0.8639,0.8641,70700000.0
2008-12-08 08:58:00,0.8641,0.86425,0.86375,0.8639,135400000.0
2008-12-08 08:59:00,0.86385,0.8639,0.8637,0.8637,172000000.0
2008-12-08 09:00:00,0.8637,0.8637,0.8633,0.8635,414400012.0
2008-12-08 09:01:00,0.8635,0.86365,0.8635,0.8635,44000000.0
2008-12-08 09:02:00,0.8635,0.8639,0.8635,0.86355,169200000.0
2008-12-08 09:03:00,0.86355,0.86355,0.8631,0.8632,89000000.0
2008-12-08 09:04:00,0.8632,0.8635,0.8632,0.8633,152400000.0
2008-12-08 09:05:00,0.86345,0.86365,0.86345,0.8636,93200000.0
2008-12-08 09:06:00,0.8637,0.8638,0.8636,0.86365,238000000.0
2008-12-08 09:07:00,0.86365,0.8638,0.8635,0.8636,241800000.0
2008-12-08 09:08:00,0.8636,0.8636,0.86295,0.863,347600000.0
2008-12-08 09:09:00,0.8631,0.86345,0.8631,0.8631,201000000.0
2008-12-08 09:10:00,0.86315,0.86355,0.8631,0.86345,206400000.0
2008-12-08 09:11:00,0.86345,0.8641,0.86345,0.864,294600000.0
2008-12-08 09:12:00,0.864,0.86425,0.86345,0.86355,413000000.0
2008-12-08 09:13:00,0.8635,0.86375,0.86335,0.8635,223000000.0
2008-12-08 09:14:00,0.8635,0.86365,0.86325,0.8635,289800000.0
2008-12-08 09:15:00,0.8635,0.86365,0.86325,0.86365,220400000.0
2008-12-08 09:16:00,0.86365,0.8639,0.8633,0.8638,202400000.0
2008-12-08 09:17:00,0.8637,0.86385,0.86355,0.86375,282600000.0
2008-12-08 09:18:00,0.8638,0.8638,0.8636,0.8636,249600000.0
2008-12-08 09:19:00,0.8636,0.86385,0.8636,0.86385,185800000.0
2008-12-08 09:20:00,0.8637,0.8638,0.8636,0.8637,165400000.0
2008-12-08 09:21:00,0.86375,0.8638,0.86365,0.86365,58400000.0
2008-12-08 09:22:00,0.86365,0.864,0.86325,0.864,264400000.0
2008-12-08 09:23:00,0.86395,0.86455,0.86385,0.8644,276000000.0
2008-12-08 09:24:00,0.86435,0.86535,0.86375,0.86535,426000000.0
2008-12-08 09:25:00,0.86535,0.8655,0.8651,0.8651,262400000.0
2008-12-08 09:26:00,0.8651,0.86545,0.8651,0.8652,132200000.0
2008-12-08 09:27:00,0.8652,0.8652,0.86265,0.8645,403800000.0
2008-12-08 09:28:00,0.8645,0.86495,0.8645,0.86485,179200000.0
2008-12-08 09:29:00,0.86485,0.86485,0.86435,0.86455,337000000.0
2008-12-08 09:30:00,0.86455,0.8647,0.86445,0.8646,344000000.0
2008-12-08 09:31:00,0.86455,0.8648,0.86415,0.8646,302900000.0
2008-12-08 09:32:00,0.86465,0.86495,0.8645,0.8647,404600000.0
2008-12-08 09:33:00,0.86445,0.865,0.86445,0.8648,314000000.0
2008-12-08 09:34:00,0.8648,0.865,0.8647,0.8648,363600000.0
2008-12-08 09:35:00,0.8648,0.8648,0.86375,0.8642,418000000.0
2008-12-08 09:36:00,0.86425,0.86435,0.8641,0.8641,255800000.0
2008-12-08 09:37:00,0.8641,0.8642,0.86385,0.86405,277500000.0
2008-12-08 09:38:00,0.86405,0.8642,0.86395,0.86405,167200000.0
2008-12-08 09:39:00,0.86405,0.8643,0.86365,0.8638,243000000.0
2008-12-08 09:40:00,0.8638,0.86415,0.86355,0.8636,337600000.0
2008-12-08 09:41:00,0.8636,0.8636,0.8629,0.8629,241900000.0
2008-12-08 09:42:00,0.86275,0.86285,0.8626,0.86285,264800000.0
2008-12-08 09:43:00,0.86285,0.86305,0.8617,0.862,599700000.0
2008-12-08 09:44:00,0.862,0.86205,0.8617,0.8618,393800000.0
2008-12-08 09:45:00,0.8618,0.86195,0.86095,0.861,373400000.0
2008-12-08 09:46:00,0.8609,0.86115,0.86065,0.86115,450600000.0
2008-12-08 09:47:00,0.8612,0.86195,0.8612,0.86185,426600000.0
2008-12-08 09:48:00,0.86185,0.86285,0.86185,0.86255,524600000.0
2008-12-08 09:49:00,0.8625,0.8625,0.8613,0.86155,590300000.0
2008-12-08 09:50:00,0.86145,0.86165,0.861,0.86115,426200000.0
2008-12-08 09:51:00,0.8611,0.86155,0.86045,0.861,466200000.0
2008-12-08 09:52:00,0.861,0.8615,0.86095,0.8612,342700000.0
2008-12-08 09:53:00,0.86125,0.86165,0.8612,0.8616,387400000.0
2008-12-08 09:54:00,0.8615,0.8615,0.8609,0.8609,431700000.0
2008-12-08 09:55:00,0.86085,0.8612,0.86085,0.86105,331000000.0
2008-12-08 09:56:00,0.861,0.8617,0.86085,0.86105,455000000.0
2008-12-08 09:57:00,0.86105,0.86115,0.8606,0.8609,375600000.0
2008-12-08 09:58:00,0.8609,0.8613,0.86055,0.8612,370500000.0
2008-12-08 09:59:00,0.86135,0.86135,0.8608,0.86085,298200000.0
2008-12-08 10:00:00,0.8608,0.8614,0.8606,0.86065,436200000.0
2008-12-08 10:01:00,0.8607,0.86145,0.8607,0.8609,488800000.0
2008-12-08 10:02:00,0.8609,0.8612,0.8608,0.86085,410800000.0
2008-12-08 10:03:00,0.86085,0.86085,0.8598,0.8598,466400000.0
2008-12-08 10:04:00,0.8598,0.8598,0.85925,0.8597,482000000.0
2008-12-08 10:05:00,0.85965,0.85995,0.8594,0.8595,460200000.0
2008-12-08 10:06:00,0.8595,0.8596,0.8591,0.8592,350200000.0
2008-12-08 10:07:00,0.85935,0.8595,0.8591,0.85935,284800000.0
2008-12-08 10:08:00,0.85935,0.8596,0.859,0.8596,408000000.0
2008-12-08 10:09:00,0.8596,0.8597,0.85935,0.85955,414400000.0
2008-12-08 10:10:00,0.85955,0.8598,0.8593,0.85965,351000000.0
2008-12-08 10:11:00,0.85965,0.85985,0.8594,0.8596,391000000.0
2008-12-08 10:12:00,0.8596,0.85965,0.8594,0.8595,320400000.0
2008-12-08 10:13:00,0.8595,0.8599,0.8594,0.8597,462400000.0
2008-12-08 10:14:00,0.8597,0.85985,0.85955,0.85985,383800000.0
2008-12-08 10:15:00,0.85985,0.86015,0.85985,0.8599,445400000.0
2008-12-08 10:16:00,0.85995,0.86015,0.85975,0.8601,487400000.0
2008-12-08 10:17:00,0.8601,0.86045,0.86005,0.86015,395300000.0
2008-12-08 10:18:00,0.86015,0.8603,0.86,0.8602,288400000.0
2008-12-08 10:19:00,0.8602,0.86055,0.86015,0.86015,346600000.0
2008-12-08 10:20:00,0.86015,0.8604,0.86015,0.86025,310800000.0
2008-12-08 10:21:00,0.86025,0.86045,0.86,0.86015,351800000.0
2008-12-08 10:22:00,0.86025,0.8607,0.86025,0.8605,450200000.0
2008-12-08 10:23:00,0.8605,0.8606,0.8604,0.8604,431800000.0
2008-12-08 10:24:00,0.8604,0.8608,0.8604,0.86075,531800000.0
2008-12-08 10:25:00,0.86085,0.86085,0.86,0.86005,416800000.0
2008-12-08 10:26:00,0.86,0.86,0.8597,0.8598,343300000.0
2008-12-08 10:27:00,0.8598,0.86005,0.8595,0.8595,605200000.0
2008-12-08 10:28:00,0.8595,0.8596,0.85905,0.85915,341000000.0
2008-12-08 10:29:00,0.85915,0.85985,0.85915,0.85925,484600000.0
2008-12-08 10:30:00,0.85925,0.85935,0.8586,0.85885,593900000.0
2008-12-08 10:31:00,0.8589,0.85935,0.85885,0.8592,386600000.0
2008-12-08 10:32:00,0.8592,0.8594,0.8591,0.8593,334800000.0
2008-12-08 10:33:00,0.8593,0.85955,0.8593,0.8593,328800000.0
2008-12-08 10:34:00,0.8593,0.8596,0.8593,0.8593,329700000.0
2008-12-08 10:35:00,0.8593,0.8593,0.8586,0.85865,408000000.0
2008-12-08 10:36:00,0.85865,0.85885,0.8583,0.8585,511400000.0
2008-12-08 10:37:00,0.8585,0.8587,0.85775,0.85835,507600000.0
2008-12-08 10:38:00,0.85835,0.85875,0.85815,0.8585,476200000.0
2008-12-08 10:39:00,0.85845,0.85935,0.85845,0.8593,368200000.0
2008-12-08 10:40:00,0.8594,0.8595,0.85905,0.85905,640400000.0
2008-12-08 10:41:00,0.85905,0.8595,0.85905,0.8594,481300000.0
2008-12-08 10:42:00,0.85935,0.8595,0.85925,0.85945,197000000.0
2008-12-08 10:43:00,0.85945,0.85995,0.85945,0.8599,345400000.0
2008-12-08 10:44:00,0.8599,0.86005,0.8596,0.8596,377600000.0
2008-12-08 10:45:00,0.8596,0.85965,0.8594,0.85965,294200000.0
2008-12-08 10:46:00,0.85965,0.85985,0.8596,0.85985,231800000.0
2008-12-08 10:47:00,0.85985,0.86025,0.8597,0.8602,338400000.0
2008-12-08 10:48:00,0.8602,0.8607,0.86015,0.8607,531800000.0
2008-12-08 10:49:00,0.8607,0.86075,0.8603,0.8603,523000001.0
2008-12-08 10:50:00,0.8604,0.86055,0.8603,0.8603,297000000.0
2008-12-08 10:51:00,0.8603,0.86045,0.85985,0.8599,398000000.0
2008-12-08 10:52:00,0.85985,0.8599,0.85955,0.8596,327800000.0
2008-12-08 10:53:00,0.8596,0.8599,0.8596,0.8599,331200000.0
2008-12-08 10:54:00,0.85985,0.8601,0.85985,0.86005,239400000.0
2008-12-08 10:55:00,0.86005,0.8604,0.86,0.8604,342200000.0
2008-12-08 10:56:00,0.86035,0.8606,0.86025,0.8604,468200000.0
2008-12-08 10:57:00,0.8604,0.86045,0.86005,0.8601,484800000.0
2008-12-08 10:58:00,0.8601,0.8605,0.8597,0.8603,532400000.0
2008-12-08 10:59:00,0.8603,0.86055,0.8599,0.85995,508300000.0
2008-12-08 11:00:00,0.8599,0.86015,0.85985,0.8599,574400000.0
2008-12-08 11:01:00,0.8599,0.8599,0.85915,0.8597,385600000.0
2008-12-08 11:02:00,0.8597,0.85975,0.859,0.85915,489400000.0
2008-12-08 11:03:00,0.8591,0.8591,0.8583,0.8588,499600000.0
2008-12-08 11:04:00,0.8588,0.85885,0.8578,0.8587,623600000.0
2008-12-08 11:05:00,0.85875,0.85955,0.85825,0.85865,490700000.0
2008-12-08 11:06:00,0.85865,0.85865,0.8582,0.8583,505400000.0
2008-12-08 11:07:00,0.8583,0.8583,0.85785,0.85795,431800000.0
2008-12-08 11:08:00,0.85795,0.8586,0.85795,0.85855,346200000.0
2008-12-08 11:09:00,0.85855,0.85855,0.85825,0.85845,339400000.0
2008-12-08 11:10:00,0.8584,0.85865,0.85835,0.8585,404200000.0
2008-12-08 11:11:00,0.8585,0.85865,0.8585,0.85855,336800000.0
2008-12-08 11:12:00,0.85855,0.85895,0.85855,0.85885,182800000.0
2008-12-08 11:13:00,0.8589,0.85915,0.85865,0.859,196800000.0
2008-12-08 11:14:00,0.85895,0.85905,0.8586,0.8586,339800000.0
2008-12-08 11:15:00,0.85855,0.85855,0.85805,0.8581,529400000.0
2008-12-08 11:16:00,0.85815,0.8582,0.858,0.858,321400000.0
2008-12-08 11:17:00,0.858,0.8583,0.85795,0.8581,443400000.0
2008-12-08 11:18:00,0.8581,0.8582,0.8581,0.8582,287400000.0
2008-12-08 11:19:00,0.8582,0.85915,0.8582,0.85855,502000000.0
2008-12-08 11:20:00,0.8586,0.85895,0.8585,0.85855,685200000.0
2008-12-08 11:21:00,0.85855,0.8588,0.8584,0.8587,449000000.0
2008-12-08 11:22:00,0.8587,0.85875,0.85845,0.85845,222000000.0
2008-12-08 11:23:00,0.8584,0.85885,0.85835,0.85845,524400000.0
2008-12-08 11:24:00,0.8585,0.8587,0.8583,0.85845,428600000.0
2008-12-08 11:25:00,0.8584,0.85925,0.8584,0.85925,399400000.0
2008-12-08 11:26:00,0.8592,0.8595,0.85905,0.85945,644000000.0
2008-12-08 11:27:00,0.85955,0.85965,0.8592,0.85925,567400000.0
2008-12-08 11:28:00,0.85925,0.8593,0.859,0.85915,438000000.0
2008-12-08 11:29:00,0.8592,0.8592,0.8588,0.8589,241000000.0
2008-12-08 11:30:00,0.8589,0.8591,0.85855,0.85885,211399999.0
2008-12-08 11:31:00,0.85885,0.85895,0.85885,0.85885,212800000.0
2008-12-08 11:32:00,0.85885,0.85915,0.85865,0.85865,335400000.0
2008-12-08 11:33:00,0.85865,0.85925,0.85855,0.859,433800000.0
2008-12-08 11:34:00,0.859,0.85955,0.85895,0.85955,465800000.0
2008-12-08 11:35:00,0.85955,0.8597,0.8595,0.8597,391400000.0
2008-12-08 11:36:00,0.8597,0.86005,0.85955,0.85975,532300000.0
2008-12-08 11:37:00,0.85975,0.86005,0.8597,0.8599,444600000.0
2008-12-08 11:38:00,0.8599,0.86015,0.8599,0.8601,246600000.0
2008-12-08 11:39:00,0.8601,0.86065,0.8601,0.8606,401000000.0
2008-12-08 11:40:00,0.8606,0.8606,0.86015,0.8602,344200000.0
2008-12-08 11:41:00,0.86015,0.86015,0.85985,0.8599,242600000.0
2008-12-08 11:42:00,0.85985,0.86045,0.85985,0.8602,302200000.0
2008-12-08 11:43:00,0.86015,0.86015,0.85965,0.8597,281600000.0
2008-12-08 11:44:00,0.8597,0.85975,0.8595,0.8596,407400000.0
2008-12-08 11:45:00,0.85955,0.86065,0.85955,0.86065,559400000.0
2008-12-08 11:46:00,0.86055,0.86135,0.86055,0.8608,542300000.0
2008-12-08 11:47:00,0.8608,0.86135,0.8608,0.86125,384100000.0
2008-12-08 11:48:00,0.86125,0.8615,0.86095,0.8614,651800000.0
2008-12-08 11:49:00,0.86135,0.8622,0.8612,0.86125,555700000.0
2008-12-08 11:50:00,0.86135,0.8617,0.8613,0.8616,559400000.0
2008-12-08 11:51:00,0.8616,0.86165,0.86145,0.8615,435200000.0
2008-12-08 11:52:00,0.8615,0.8615,0.86115,0.86115,411400000.0
2008-12-08 11:53:00,0.86115,0.86155,0.86115,0.86115,433000001.0
2008-12-08 11:54:00,0.86115,0.86115,0.86105,0.8611,465000001.0
2008-12-08 11:55:00,0.8611,0.86115,0.861,0.86115,375200000.0
2008-12-08 11:56:00,0.86115,0.8612,0.86105,0.86105,353200000.0
2008-12-08 11:57:00,0.86105,0.86105,0.86095,0.86105,334300001.0
2008-12-08 11:58:00,0.86105,0.86115,0.861,0.86115,371200000.0
2008-12-08 11:59:00,0.86115,0.8615,0.86115,0.86135,502300000.0
2008-12-08 12:00:00,0.86135,0.8615,0.861,0.86115,378400000.0
2008-12-08 12:01:00,0.8612,0.8612,0.86105,0.86115,334800000.0
2008-12-08 12:02:00,0.86115,0.8615,0.86105,0.8615,331600000.0
2008-12-08 12:03:00,0.8615,0.862,0.86145,0.86195,553400000.0
2008-12-08 12:04:00,0.862,0.86215,0.86185,0.862,553000000.0
2008-12-08 12:05:00,0.862,0.86275,0.862,0.8627,404600000.0
2008-12-08 12:06:00,0.8627,0.8627,0.86215,0.8624,515600000.0
2008-12-08 12:07:00,0.8624,0.8628,0.86235,0.8628,348400000.0
2008-12-08 12:08:00,0.8628,0.86325,0.86275,0.86295,523400000.0
2008-12-08 12:09:00,0.86295,0.8634,0.8628,0.8632,504600000.0
2008-12-08 12:10:00,0.8632,0.86325,0.8622,0.86235,464000000.0
2008-12-08 12:11:00,0.8624,0.8624,0.8619,0.8621,366000000.0
2008-12-08 12:12:00,0.8621,0.86255,0.86205,0.8624,425600000.0
2008-12-08 12:13:00,0.8624,0.86255,0.86225,0.86245,455000000.0
2008-12-08 12:14:00,0.86245,0.86255,0.86225,0.8624,552000000.0
2008-12-08 12:15:00,0.8624,0.86265,0.8624,0.8625,334800000.0
2008-12-08 12:16:00,0.8625,0.8626,0.8623,0.8626,440200000.0
2008-12-08 12:17:00,0.86265,0.8628,0.86235,0.86245,346600000.0
2008-12-08 12:18:00,0.8625,0.86315,0.8625,0.86275,579800002.0
2008-12-08 12:19:00,0.86265,0.8631,0.86255,0.8631,556000000.0
2008-12-08 12:20:00,0.863,0.86355,0.863,0.86345,576400000.0
2008-12-08 12:21:00,0.86345,0.8635,0.86325,0.86325,293200000.0
2008-12-08 12:22:00,0.8632,0.8633,0.86305,0.8632,649400001.0
2008-12-08 12:23:00,0.8632,0.8632,0.8631,0.86315,309000000.0
2008-12-08 12:24:00,0.86315,0.86325,0.8631,0.86315,434800001.0
2008-12-08 12:25:00,0.86315,0.86355,0.86315,0.8632,325600000.0
2008-12-08 12:26:00,0.8632,0.8639,0.8632,0.8638,399000000.0
2008-12-08 12:27:00,0.86375,0.8638,0.8637,0.8637,162800000.0
2008-12-08 12:28:00,0.8637,0.86395,0.86355,0.86385,497800001.0
2008-12-08 12:29:00,0.86385,0.8639,0.8637,0.8638,262000000.0
2008-12-08 12:30:00,0.86375,0.8639,0.8637,0.86375,322000000.0
2008-12-08 12:31:00,0.86375,0.86395,0.8636,0.8636,421000000.0
2008-12-08 12:32:00,0.8636,0.8639,0.8636,0.86385,415800000.0
2008-12-08 12:33:00,0.86395,0.8646,0.8638,0.86455,603600000.0
2008-12-08 12:34:00,0.86455,0.86465,0.8644,0.86465,286000000.0
2008-12-08 12:35:00,0.86465,0.8648,0.86445,0.8645,541200000.0
2008-12-08 12:36:00,0.86445,0.8652,0.86445,0.8649,477200000.0
2008-12-08 12:37:00,0.8649,0.8652,0.8648,0.8649,395400000.0
2008-12-08 12:38:00,0.8649,0.86495,0.8648,0.8648,294800000.0
2008-12-08 12:39:00,0.8648,0.86495,0.86475,0.8649,415600000.0
2008-12-08 12:40:00,0.8649,0.8649,0.8645,0.8645,494400000.0
2008-12-08 12:41:00,0.8645,0.8645,0.8644,0.8644,125800000.0
2008-12-08 12:42:00,0.8644,0.8649,0.86435,0.86475,403600000.0
2008-12-08 12:43:00,0.86475,0.86475,0.86425,0.86425,366200000.0
2008-12-08 12:44:00,0.86425,0.8643,0.86395,0.86405,376000000.0
2008-12-08 12:45:00,0.86405,0.86435,0.864,0.86435,295000000.0
2008-12-08 12:46:00,0.86435,0.86455,0.86415,0.86425,442800000.0
2008-12-08 12:47:00,0.86425,0.8643,0.8636,0.8637,338900000.0
2008-12-08 12:48:00,0.8637,0.8639,0.8635,0.8639,387600000.0
2008-12-08 12:49:00,0.8639,0.864,0.8636,0.86365,237200000.0
2008-12-08 12:50:00,0.86375,0.86395,0.8636,0.86365,301900000.0
2008-12-08 12:51:00,0.8637,0.8637,0.86335,0.8635,397200000.0
2008-12-08 12:52:00,0.8635,0.8635,0.86295,0.86305,397000000.0
2008-12-08 12:53:00,0.86305,0.8631,0.8629,0.863,384000000.0
2008-12-08 12:54:00,0.863,0.863,0.86255,0.8627,263600000.0
2008-12-08 12:55:00,0.86275,0.8631,0.86275,0.86295,304200000.0
2008-12-08 12:56:00,0.86295,0.86315,0.8629,0.8631,459400000.0
2008-12-08 12:57:00,0.8631,0.8632,0.86305,0.86305,672200000.0
2008-12-08 12:58:00,0.8631,0.8634,0.8631,0.86335,334000000.0
2008-12-08 12:59:00,0.8634,0.86365,0.8634,0.8636,284800000.0
2008-12-08 13:00:00,0.86365,0.86385,0.86365,0.8637,387800000.0
2008-12-08 13:01:00,0.86365,0.86365,0.86305,0.8633,428000000.0
2008-12-08 13:02:00,0.8633,0.86345,0.86315,0.86345,211600000.0
2008-12-08 13:03:00,0.86345,0.86345,0.86295,0.86315,419200000.0
2008-12-08 13:04:00,0.86315,0.8632,0.8625,0.8627,562800000.0
2008-12-08 13:05:00,0.86275,0.86285,0.86245,0.86255,440400000.0
2008-12-08 13:06:00,0.86255,0.86305,0.86255,0.86305,458200000.0
2008-12-08 13:07:00,0.86305,0.86315,0.8629,0.8631,564000000.0
2008-12-08 13:08:00,0.8631,0.8631,0.8628,0.86305,439000000.0
2008-12-08 13:09:00,0.86305,0.8631,0.8628,0.8628,198800000.0
2008-12-08 13:10:00,0.8628,0.8631,0.8628,0.86305,334200000.0
2008-12-08 13:11:00,0.8631,0.86315,0.8628,0.86295,386600000.0
2008-12-08 13:12:00,0.8631,0.86355,0.86305,0.8632,526800000.0
2008-12-08 13:13:00,0.86315,0.86345,0.86315,0.86345,330000000.0
2008-12-08 13:14:00,0.8635,0.8636,0.86335,0.8634,131800000.0
2008-12-08 13:15:00,0.8634,0.8635,0.8632,0.86345,407200001.0
2008-12-08 13:16:00,0.86345,0.8635,0.86315,0.8633,465200000.0
2008-12-08 13:17:00,0.8633,0.8635,0.86325,0.86335,254000000.0
2008-12-08 13:18:00,0.86335,0.86345,0.86335,0.86345,131000000.0
2008-12-08 13:19:00,0.86345,0.86345,0.86305,0.86305,385000000.0
2008-12-08 13:20:00,0.8631,0.86335,0.863,0.86305,450400000.0
2008-12-08 13:21:00,0.86305,0.8631,0.86295,0.863,124800000.0
2008-12-08 13:22:00,0.86295,0.86295,0.86275,0.86285,297000001.0
2008-12-08 13:23:00,0.86285,0.863,0.8628,0.86285,443000000.0
2008-12-08 13:24:00,0.8628,0.8628,0.8625,0.8626,203800000.0
2008-12-08 13:25:00,0.8626,0.86265,0.86255,0.86255,386800000.0
2008-12-08 13:26:00,0.86255,0.86265,0.8625,0.8626,193600000.0
2008-12-08 13:27:00,0.8626,0.8627,0.8626,0.86265,260800000.0
2008-12-08 13:28:00,0.86265,0.86285,0.86265,0.86275,124800000.0
2008-12-08 13:29:00,0.8627,0.86285,0.86265,0.86265,207400000.0
2008-12-08 13:30:00,0.86265,0.863,0.86265,0.86295,229200000.0
2008-12-08 13:31:00,0.86295,0.86315,0.86275,0.86315,265800000.0
2008-12-08 13:32:00,0.8632,0.8632,0.86305,0.8631,388000000.0
2008-12-08 13:33:00,0.8631,0.8635,0.8631,0.8634,261000000.0
2008-12-08 13:34:00,0.8635,0.8635,0.8632,0.8635,120800000.0
2008-12-08 13:35:00,0.8635,0.8636,0.8634,0.86345,149600000.0
2008-12-08 13:36:00,0.86345,0.8637,0.8634,0.8637,107400000.0
2008-12-08 13:37:00,0.8637,0.8637,0.8634,0.8635,214800000.0
2008-12-08 13:38:00,0.8634,0.86355,0.86335,0.86345,184400000.0
2008-12-08 13:39:00,0.86345,0.86355,0.86315,0.8632,340800000.0
2008-12-08 13:40:00,0.8632,0.8634,0.8631,0.8633,378000000.0
2008-12-08 13:41:00,0.8633,0.8634,0.86325,0.86335,153400000.0
2008-12-08 13:42:00,0.86335,0.8634,0.86335,0.8634,64200000.0
2008-12-08 13:43:00,0.8634,0.86365,0.86335,0.86355,385800000.0
2008-12-08 13:44:00,0.86355,0.86355,0.8633,0.86345,207800000.0
2008-12-08 13:45:00,0.86345,0.8636,0.8634,0.8635,214800000.0
2008-12-08 13:46:00,0.8635,0.8636,0.86335,0.86355,161400000.0
2008-12-08 13:47:00,0.8636,0.8636,0.86345,0.86355,132400000.0
2008-12-08 13:48:00,0.8636,0.86365,0.8636,0.8636,99800000.0
2008-12-08 13:49:00,0.8636,0.86365,0.8634,0.8636,336000000.0
2008-12-08 13:50:00,0.8636,0.86365,0.86325,0.86345,302800000.0
2008-12-08 13:51:00,0.8635,0.8635,0.86315,0.8633,396600000.0
2008-12-08 13:52:00,0.8633,0.86355,0.8633,0.8635,235000000.0
2008-12-08 13:53:00,0.8635,0.8637,0.86335,0.86355,410200000.0
2008-12-08 13:54:00,0.86355,0.86355,0.8633,0.86335,263000000.0
2008-12-08 13:55:00,0.86335,0.86335,0.8631,0.8632,205800000.0
2008-12-08 13:56:00,0.86325,0.8633,0.86315,0.8632,162800000.0
2008-12-08 13:57:00,0.86325,0.8633,0.8632,0.86325,220800000.0
2008-12-08 13:58:00,0.86325,0.86325,0.863,0.8631,338400000.0
2008-12-08 13:59:00,0.86305,0.8632,0.86255,0.86265,384600000.0
2008-12-08 14:00:00,0.8627,0.86275,0.8625,0.8626,586300000.0
2008-12-08 14:01:00,0.86255,0.86265,0.86245,0.8626,273200000.0
2008-12-08 14:02:00,0.8626,0.86275,0.8625,0.86275,158200000.0
2008-12-08 14:03:00,0.86275,0.8628,0.8627,0.8628,202800000.0
2008-12-08 14:04:00,0.8628,0.8628,0.8627,0.86275,424000000.0
2008-12-08 14:05:00,0.86275,0.8628,0.8627,0.86275,370000000.0
2008-12-08 14:06:00,0.86275,0.8628,0.8626,0.8628,323600000.0
2008-12-08 14:07:00,0.86275,0.8629,0.86275,0.86275,279000000.0
2008-12-08 14:08:00,0.86275,0.86305,0.86275,0.86295,429200000.0
2008-12-08 14:09:00,0.863,0.86345,0.863,0.8633,425000000.0
2008-12-08 14:10:00,0.8633,0.86335,0.863,0.8631,476200000.0
2008-12-08 14:11:00,0.8631,0.86315,0.86295,0.86315,436400000.0
2008-12-08 14:12:00,0.86315,0.86325,0.8629,0.8631,446200000.0
2008-12-08 14:13:00,0.8631,0.86345,0.8631,0.8632,550400000.0
2008-12-08 14:14:00,0.86315,0.86345,0.8631,0.8633,438600000.0
2008-12-08 14:15:00,0.8633,0.86345,0.8632,0.86325,435200000.0
2008-12-08 14:16:00,0.8631,0.86325,0.8628,0.8628,288100000.0
2008-12-08 14:17:00,0.8628,0.8632,0.8627,0.8632,360600000.0
2008-12-08 14:18:00,0.8632,0.86345,0.8632,0.8633,412000000.0
2008-12-08 14:19:00,0.8633,0.86335,0.8632,0.86325,136600000.0
2008-12-08 14:20:00,0.86325,0.8633,0.8632,0.8633,83800000.0
2008-12-08 14:21:00,0.8633,0.8633,0.8631,0.86325,378000005.0
2008-12-08 14:22:00,0.86325,0.8635,0.86325,0.86345,305600000.0
2008-12-08 14:23:00,0.86345,0.86365,0.8634,0.8635,385600000.0
2008-12-08 14:24:00,0.8635,0.8635,0.8632,0.8635,489800000.0
2008-12-08 14:25:00,0.8635,0.86465,0.86345,0.86465,741600006.0
2008-12-08 14:26:00,0.8647,0.86495,0.86465,0.8647,668399997.0
2008-12-08 14:27:00,0.8647,0.8648,0.8646,0.86475,335900000.0
2008-12-08 14:28:00,0.8648,0.8656,0.8648,0.8655,842400000.0
2008-12-08 14:29:00,0.8655,0.8661,0.86545,0.866,1119400004.0
2008-12-08 14:30:00,0.86605,0.8661,0.8658,0.8658,550100001.0
2008-12-08 14:31:00,0.86585,0.8665,0.8658,0.8664,720199999.0
2008-12-08 14:32:00,0.8664,0.8669,0.86635,0.86675,910700007.0
2008-12-08 14:33:00,0.8668,0.8668,0.8663,0.8663,910800003.0
2008-12-08 14:34:00,0.8663,0.8663,0.8657,0.8657,779600002.0
2008-12-08 14:35:00,0.8657,0.8658,0.86555,0.8656,834600001.0
2008-12-08 14:36:00,0.86555,0.86585,0.86535,0.86545,622200000.0
2008-12-08 14:37:00,0.86545,0.86555,0.8648,0.8648,547400000.0
2008-12-08 14:38:00,0.86485,0.86525,0.86465,0.86525,700000000.0
2008-12-08 14:39:00,0.86525,0.8656,0.86515,0.8656,588000000.0
2008-12-08 14:40:00,0.8656,0.8658,0.8655,0.8655,579200005.0
2008-12-08 14:41:00,0.8655,0.86575,0.8654,0.8656,449400003.0
2008-12-08 14:42:00,0.8656,0.8656,0.8652,0.8652,505400000.0
2008-12-08 14:43:00,0.8652,0.8653,0.865,0.86525,303400000.0
2008-12-08 14:44:00,0.86525,0.8653,0.865,0.86515,604800000.0
2008-12-08 14:45:00,0.86515,0.8652,0.86515,0.86515,376200000.0
2008-12-08 14:46:00,0.86515,0.8652,0.86505,0.86505,518200000.0
2008-12-08 14:47:00,0.8651,0.8652,0.86505,0.8651,153600000.0
2008-12-08 14:48:00,0.8651,0.86525,0.86505,0.86505,513200000.0
2008-12-08 14:49:00,0.86505,0.8651,0.86505,0.8651,182000000.0
2008-12-08 14:50:00,0.86515,0.8652,0.865,0.8652,336600000.0
2008-12-08 14:51:00,0.8652,0.8652,0.86495,0.865,787600008.0
2008-12-08 14:52:00,0.865,0.86575,0.865,0.86575,819200010.0
2008-12-08 14:53:00,0.86575,0.8659,0.8657,0.8657,511200008.0
2008-12-08 14:54:00,0.86575,0.86575,0.8653,0.86535,581600001.0
2008-12-08 14:55:00,0.86535,0.86555,0.8653,0.86555,557800003.0
2008-12-08 14:56:00,0.86555,0.86575,0.86545,0.86545,928800010.0
2008-12-08 14:57:00,0.8654,0.8654,0.86505,0.86525,701600000.0
2008-12-08 14:58:00,0.8653,0.8654,0.8652,0.8653,511200001.0
2008-12-08 14:59:00,0.8653,0.8654,0.86515,0.86525,490400001.0
2008-12-08 15:00:00,0.8652,0.86545,0.8651,0.8654,436000000.0
2008-12-08 15:01:00,0.8654,0.86565,0.8654,0.8655,686400000.0
2008-12-08 15:02:00,0.8655,0.8655,0.86525,0.86535,406200000.0
2008-12-08 15:03:00,0.86535,0.86545,0.86505,0.86535,569200001.0
2008-12-08 15:04:00,0.86535,0.86545,0.8652,0.8653,696800000.0
2008-12-08 15:05:00,0.86525,0.86525,0.8649,0.8649,982200008.0
2008-12-08 15:06:00,0.8649,0.86505,0.86485,0.86495,900200006.0
2008-12-08 15:07:00,0.86495,0.86535,0.86495,0.8652,826000000.0
2008-12-08 15:08:00,0.8652,0.86525,0.86505,0.8651,540400000.0
2008-12-08 15:09:00,0.8651,0.8651,0.865,0.865,611600000.0
2008-12-08 15:10:00,0.865,0.8651,0.865,0.8651,389200000.0
2008-12-08 15:11:00,0.8651,0.86525,0.86495,0.86495,843600000.0
2008-12-08 15:12:00,0.865,0.86525,0.86495,0.86515,553000003.0
2008-12-08 15:13:00,0.86515,0.86525,0.86515,0.86525,653600001.0
2008-12-08 15:14:00,0.86525,0.8654,0.865,0.865,691800003.0
2008-12-08 15:15:00,0.86495,0.86515,0.86495,0.865,799800003.0
2008-12-08 15:16:00,0.86505,0.86505,0.86495,0.865,642600002.0
2008-12-08 15:17:00,0.865,0.86525,0.86495,0.86515,798800002.0
2008-12-08 15:18:00,0.8652,0.86525,0.8651,0.8652,363800004.0
2008-12-08 15:19:00,0.8652,0.86525,0.865,0.86525,916600000.0
2008-12-08 15:20:00,0.86525,0.86585,0.86525,0.8658,586000000.0
2008-12-08 15:21:00,0.8658,0.8658,0.8655,0.86555,565700000.0
2008-12-08 15:22:00,0.8655,0.86575,0.8653,0.86555,582800006.0
2008-12-08 15:23:00,0.8656,0.8658,0.86555,0.8656,881000005.0
2008-12-08 15:24:00,0.8656,0.8659,0.8656,0.86585,853400009.0
2008-12-08 15:25:00,0.86585,0.8663,0.8658,0.86625,627000002.0
2008-12-08 15:26:00,0.86625,0.86625,0.86605,0.8662,449800000.0
2008-12-08 15:27:00,0.8662,0.86625,0.866,0.86615,612000000.0
2008-12-08 15:28:00,0.86615,0.8662,0.866,0.866,1212000001.0
2008-12-08 15:29:00,0.866,0.8661,0.86595,0.86595,676800003.0
2008-12-08 15:30:00,0.86595,0.86615,0.86585,0.86585,873300000.0
2008-12-08 15:31:00,0.86585,0.8659,0.86565,0.8657,462000000.0
2008-12-08 15:32:00,0.8657,0.86595,0.8656,0.8658,915200004.0
2008-12-08 15:33:00,0.8658,0.866,0.86575,0.86595,897000002.0
2008-12-08 15:34:00,0.86595,0.86605,0.8658,0.8659,712400000.0
2008-12-08 15:35:00,0.8659,0.8661,0.86585,0.86585,602100001.0
2008-12-08 15:36:00,0.86585,0.8659,0.8657,0.86575,393000000.0
2008-12-08 15:37:00,0.86575,0.86595,0.86575,0.86595,757400004.0
2008-12-08 15:38:00,0.86595,0.8661,0.8659,0.8659,907200012.0
2008-12-08 15:39:00,0.8659,0.86595,0.86575,0.8658,436900002.0
2008-12-08 15:40:00,0.8658,0.86645,0.8658,0.8663,448600002.0
2008-12-08 15:41:00,0.8663,0.86665,0.8663,0.8664,816600000.0
2008-12-08 15:42:00,0.8664,0.86655,0.86625,0.86625,793600000.0
2008-12-08 15:43:00,0.8663,0.8665,0.8661,0.8661,637000001.0
2008-12-08 15:44:00,0.8661,0.86635,0.866,0.86635,574800002.0
2008-12-08 15:45:00,0.86635,0.86635,0.86605,0.86615,801700002.0
2008-12-08 15:46:00,0.86615,0.8662,0.8658,0.86605,843800000.0
2008-12-08 15:47:00,0.8662,0.86625,0.86605,0.86625,959800000.0
2008-12-08 15:48:00,0.86625,0.86655,0.86615,0.8664,946600003.0
2008-12-08 15:49:00,0.86635,0.8664,0.86605,0.86605,863200003.0
2008-12-08 15:50:00,0.8661,0.8665,0.86605,0.86635,765400002.0
2008-12-08 15:51:00,0.86635,0.8664,0.86625,0.8663,718000000.0
2008-12-08 15:52:00,0.8663,0.86665,0.86625,0.86645,879800005.0
2008-12-08 15:53:00,0.86645,0.8665,0.8663,0.86635,833200000.0
2008-12-08 15:54:00,0.86635,0.8665,0.8663,0.8663,864200004.0
2008-12-08 15:55:00,0.86625,0.86645,0.86615,0.86645,929400000.0
2008-12-08 15:56:00,0.86645,0.8665,0.86615,0.86635,849600015.0
2008-12-08 15:57:00,0.86635,0.86635,0.8662,0.8663,848000006.0
2008-12-08 15:58:00,0.8663,0.86675,0.86625,0.86665,834800004.0
2008-12-08 15:59:00,0.86665,0.8668,0.8665,0.86655,432800001.0
2008-12-08 16:00:00,0.86655,0.86665,0.8663,0.8663,532200003.0
2008-12-08 16:01:00,0.86635,0.8665,0.8663,0.8664,561800002.0
2008-12-08 16:02:00,0.8664,0.86645,0.86625,0.8663,745200006.0
2008-12-08 16:03:00,0.86625,0.8665,0.86625,0.86635,921200001.0
2008-12-08 16:04:00,0.8663,0.86635,0.86595,0.8661,525500000.0
2008-12-08 16:05:00,0.86615,0.8662,0.86575,0.8658,498800000.0
2008-12-08 16:06:00,0.8657,0.8659,0.8657,0.86585,640600000.0
2008-12-08 16:07:00,0.86585,0.86635,0.86585,0.86625,528000000.0
2008-12-08 16:08:00,0.86625,0.8663,0.86605,0.86615,454300000.0
2008-12-08 16:09:00,0.86615,0.86625,0.86605,0.8661,571200000.0
2008-12-08 16:10:00,0.86615,0.86625,0.8661,0.86625,262600000.0
2008-12-08 16:11:00,0.86625,0.86625,0.8661,0.86615,672400000.0
2008-12-08 16:12:00,0.86615,0.8665,0.86615,0.86645,823000003.0
2008-12-08 16:13:00,0.8665,0.86705,0.8663,0.86705,768600003.0
2008-12-08 16:14:00,0.86705,0.8672,0.867,0.86705,343400001.0
2008-12-08 16:15:00,0.86705,0.8674,0.86705,0.8674,637200000.0
2008-12-08 16:16:00,0.8674,0.86775,0.8674,0.86775,493200000.0
2008-12-08 16:17:00,0.8678,0.8678,0.86755,0.8676,214000000.0
2008-12-08 16:18:00,0.8676,0.8676,0.8676,0.8676,59200000.0
2008-12-08 16:19:00,0.8676,0.8685,0.8676,0.8685,454500000.0
2008-12-08 16:20:00,0.86855,0.8692,0.86855,0.869,802300001.0
2008-12-08 16:21:00,0.86895,0.869,0.8685,0.86855,616500000.0
2008-12-08 16:22:00,0.86855,0.86905,0.86855,0.86905,707000000.0
2008-12-08 16:23:00,0.86905,0.8691,0.86875,0.86905,526000000.0
2008-12-08 16:24:00,0.86905,0.8691,0.86875,0.8689,301600000.0
2008-12-08 16:25:00,0.8689,0.8694,0.86885,0.8693,545900000.0
2008-12-08 16:26:00,0.8693,0.8694,0.86925,0.8693,336700000.0
2008-12-08 16:27:00,0.86925,0.86935,0.86915,0.86935,203399999.0
2008-12-08 16:28:00,0.8693,0.8693,0.8687,0.86875,517600001.0
2008-12-08 16:29:00,0.86875,0.8688,0.86845,0.8685,445000000.0
2008-12-08 16:30:00,0.8685,0.86865,0.86845,0.8686,389100000.0
2008-12-08 16:31:00,0.8686,0.86865,0.8683,0.86855,714800000.0
2008-12-08 16:32:00,0.8686,0.86885,0.8686,0.8688,641600000.0
2008-12-08 16:33:00,0.8688,0.86895,0.8685,0.86855,680600000.0
2008-12-08 16:34:00,0.8685,0.86885,0.8683,0.8687,901200000.0
2008-12-08 16:35:00,0.8687,0.86885,0.86865,0.86885,683800000.0
2008-12-08 16:36:00,0.86885,0.86885,0.86845,0.86865,751800000.0
2008-12-08 16:37:00,0.86865,0.8694,0.8686,0.8692,845399999.0
2008-12-08 16:38:00,0.8692,0.8692,0.86855,0.8686,791800000.0
2008-12-08 16:39:00,0.86865,0.86895,0.8685,0.8685,671900000.0
2008-12-08 16:40:00,0.8686,0.86905,0.8686,0.8689,689000000.0
2008-12-08 16:41:00,0.86885,0.86885,0.8686,0.8687,662600000.0
2008-12-08 16:42:00,0.8687,0.8688,0.8678,0.8678,817200000.0
2008-12-08 16:43:00,0.8678,0.86805,0.8678,0.868,608200000.0
2008-12-08 16:44:00,0.868,0.8683,0.8678,0.86785,735800003.0
2008-12-08 16:45:00,0.86785,0.868,0.8678,0.8679,641600000.0
2008-12-08 16:46:00,0.8679,0.868,0.8676,0.8678,745999999.0
2008-12-08 16:47:00,0.8678,0.86805,0.8678,0.8679,468600000.0
2008-12-08 16:48:00,0.86795,0.86825,0.86795,0.86805,709000000.0
2008-12-08 16:49:00,0.8681,0.8689,0.86805,0.86885,863800000.0
2008-12-08 16:50:00,0.86885,0.8695,0.8688,0.8693,724600000.0
2008-12-08 16:51:00,0.8693,0.8697,0.869,0.86965,467800000.0
2008-12-08 16:52:00,0.86965,0.86975,0.8694,0.86955,746400004.0
2008-12-08 16:53:00,0.8696,0.87005,0.86955,0.8697,540600000.0
2008-12-08 16:54:00,0.86965,0.87025,0.86965,0.8702,890400001.0
2008-12-08 16:55:00,0.8702,0.8703,0.86985,0.86985,630000000.0
2008-12-08 16:56:00,0.8698,0.87025,0.86965,0.87025,868000000.0
2008-12-08 16:57:00,0.8703,0.87195,0.8703,0.87175,782000000.0
2008-12-08 16:58:00,0.87175,0.8718,0.87055,0.87055,741900000.0
2008-12-08 16:59:00,0.8705,0.8708,0.8703,0.87065,630300000.0
2008-12-08 17:00:00,0.8706,0.8714,0.87045,0.8714,665100000.0
2008-12-08 17:01:00,0.8714,0.87145,0.87105,0.8712,502500000.0
2008-12-08 17:02:00,0.8712,0.8716,0.8712,0.8714,645200000.0
2008-12-08 17:03:00,0.8714,0.87175,0.8714,0.87155,518000000.0
2008-12-08 17:04:00,0.87155,0.87185,0.871,0.871,467900001.0
2008-12-08 17:05:00,0.871,0.8712,0.87085,0.8709,337800000.0
2008-12-08 17:06:00,0.87085,0.87095,0.87025,0.87035,499200000.0
2008-12-08 17:07:00,0.87035,0.8711,0.87035,0.8711,354600000.0
2008-12-08 17:08:00,0.87105,0.8711,0.87075,0.87085,448600000.0
2008-12-08 17:09:00,0.87075,0.87095,0.87045,0.87045,656600000.0
2008-12-08 17:10:00,0.87045,0.8716,0.87045,0.8707,478800000.0
2008-12-08 17:11:00,0.87075,0.87115,0.87035,0.8705,579300000.0
2008-12-08 17:12:00,0.8705,0.8705,0.86985,0.86985,564900000.0
2008-12-08 17:13:00,0.86985,0.87025,0.86975,0.8701,428400000.0
2008-12-08 17:14:00,0.8701,0.87035,0.8701,0.8702,370400000.0
2008-12-08 17:15:00,0.87025,0.8704,0.8701,0.8701,428000000.0
2008-12-08 17:16:00,0.8701,0.8703,0.8701,0.8701,455400000.0
2008-12-08 17:17:00,0.8701,0.87035,0.8701,0.87025,228200000.0
2008-12-08 17:18:00,0.87025,0.87035,0.86995,0.86995,470800000.0
2008-12-08 17:19:00,0.86995,0.87,0.8698,0.8698,127400000.0
2008-12-08 17:20:00,0.86975,0.8698,0.86945,0.8695,329000000.0
2008-12-08 17:21:00,0.8695,0.87005,0.8695,0.86975,432000000.0
2008-12-08 17:22:00,0.8699,0.87005,0.8697,0.86995,469400000.0
2008-12-08 17:23:00,0.87,0.8701,0.8697,0.86995,442800000.0
2008-12-08 17:24:00,0.8699,0.87005,0.86985,0.8699,310400000.0
2008-12-08 17:25:00,0.8699,0.8701,0.8699,0.86995,301800000.0
2008-12-08 17:26:00,0.86995,0.8704,0.8699,0.8703,483600000.0
2008-12-08 17:27:00,0.8703,0.8706,0.87015,0.8705,663800000.0
2008-12-08 17:28:00,0.8705,0.87055,0.87,0.8702,394400000.0
2008-12-08 17:29:00,0.8702,0.8704,0.87015,0.87025,508400000.0
2008-12-08 17:30:00,0.87025,0.8703,0.86995,0.86995,334000000.0
2008-12-08 17:31:00,0.87,0.8704,0.87,0.8703,330400000.0
2008-12-08 17:32:00,0.8703,0.87065,0.8702,0.87045,381100000.0
2008-12-08 17:33:00,0.87045,0.8713,0.87045,0.8713,306200000.0
2008-12-08 17:34:00,0.8713,0.87165,0.87105,0.87105,486400000.0
2008-12-08 17:35:00,0.87105,0.87125,0.8705,0.8705,465100000.0
2008-12-08 17:36:00,0.87055,0.871,0.8705,0.871,566100000.0
2008-12-08 17:37:00,0.871,0.8711,0.8709,0.87105,500200000.0
2008-12-08 17:38:00,0.87105,0.87145,0.87105,0.87135,387200000.0
2008-12-08 17:39:00,0.87135,0.8715,0.8713,0.8713,275000000.0
2008-12-08 17:40:00,0.8713,0.8716,0.87125,0.8715,434800000.0
2008-12-08 17:41:00,0.87155,0.8716,0.8714,0.8716,320199999.0
2008-12-08 17:42:00,0.8716,0.87185,0.8716,0.8718,317000000.0
2008-12-08 17:43:00,0.8718,0.87185,0.87175,0.87185,366200000.0
2008-12-08 17:44:00,0.87185,0.87185,0.87125,0.8713,501000000.0
2008-12-08 17:45:00,0.87135,0.87175,0.8712,0.87175,710200000.0
2008-12-08 17:46:00,0.87165,0.87205,0.87155,0.8719,520000000.0
2008-12-08 17:47:00,0.8719,0.8719,0.87165,0.8717,379599999.0
2008-12-08 17:48:00,0.8717,0.87185,0.8717,0.87175,346500000.0
2008-12-08 17:49:00,0.87175,0.8719,0.87175,0.8718,325200000.0
2008-12-08 17:50:00,0.8718,0.8721,0.8716,0.87195,450200000.0
2008-12-08 17:51:00,0.87195,0.8721,0.8719,0.87205,297000000.0
2008-12-08 17:52:00,0.87205,0.87215,0.8716,0.87175,328500000.0
2008-12-08 17:53:00,0.87175,0.8718,0.87135,0.87155,513000000.0
2008-12-08 17:54:00,0.87155,0.87155,0.87135,0.87135,112400000.0
2008-12-08 17:55:00,0.87135,0.8714,0.87125,0.87135,253500000.0
2008-12-08 17:56:00,0.87135,0.87135,0.87045,0.87045,426300000.0
2008-12-08 17:57:00,0.87045,0.8708,0.87035,0.8707,645600000.0
2008-12-08 17:58:00,0.8707,0.87085,0.8705,0.8705,657000001.0
2008-12-08 17:59:00,0.8705,0.8705,0.86955,0.8698,582199999.0
2008-12-08 18:00:00,0.8698,0.87045,0.8698,0.87045,700200000.0
2008-12-08 18:01:00,0.87045,0.87055,0.87025,0.8704,557800001.0
2008-12-08 18:02:00,0.87055,0.8708,0.87035,0.8708,541000000.0
2008-12-08 18:03:00,0.8708,0.87095,0.87075,0.87085,416799999.0
2008-12-08 18:04:00,0.87085,0.87085,0.87,0.87005,559200000.0
2008-12-08 18:05:00,0.87005,0.87025,0.8698,0.86985,352000000.0
2008-12-08 18:06:00,0.86985,0.87005,0.86975,0.87,418800001.0
2008-12-08 18:07:00,0.87,0.87025,0.87,0.87015,136700000.0
2008-12-08 18:08:00,0.87015,0.87035,0.87015,0.87025,603399995.0
2008-12-08 18:09:00,0.8702,0.87055,0.8702,0.8703,655599998.0
2008-12-08 18:10:00,0.87035,0.87055,0.8703,0.87035,444400001.0
2008-12-08 18:11:00,0.87035,0.8707,0.8702,0.8702,451500000.0
2008-12-08 18:12:00,0.87015,0.87015,0.8699,0.8701,739200000.0
2008-12-08 18:13:00,0.87,0.8705,0.87,0.8705,256700000.0
2008-12-08 18:14:00,0.87045,0.8707,0.8704,0.87065,253800000.0
2008-12-08 18:15:00,0.87065,0.87075,0.8705,0.8706,421200000.0
2008-12-08 18:16:00,0.8706,0.87085,0.87055,0.87075,394400000.0
2008-12-08 18:17:00,0.8708,0.87105,0.8708,0.87085,413600000.0
2008-12-08 18:18:00,0.8708,0.871,0.8708,0.87095,328600000.0
2008-12-08 18:19:00,0.87095,0.87105,0.87095,0.87105,526400001.0
2008-12-08 18:20:00,0.87105,0.8715,0.871,0.87125,412500000.0
2008-12-08 18:21:00,0.8712,0.87125,0.8711,0.87125,304800000.0
2008-12-08 18:22:00,0.8713,0.87135,0.8711,0.8711,295600000.0
2008-12-08 18:23:00,0.87115,0.87125,0.871,0.87115,274000000.0
2008-12-08 18:24:00,0.8712,0.87125,0.87105,0.87115,327400000.0
2008-12-08 18:25:00,0.87115,0.8713,0.87095,0.87105,482900001.0
2008-12-08 18:26:00,0.87105,0.8716,0.87105,0.87155,619800003.0
2008-12-08 18:27:00,0.8715,0.87165,0.8713,0.87155,389400000.0
2008-12-08 18:28:00,0.87155,0.87175,0.87155,0.87165,458600000.0
2008-12-08 18:29:00,0.87165,0.87195,0.87165,0.8717,380199999.0
2008-12-08 18:30:00,0.8717,0.87205,0.8717,0.872,506599999.0
2008-12-08 18:31:00,0.87205,0.87265,0.87205,0.87265,468199999.0
2008-12-08 18:32:00,0.8727,0.873,0.8723,0.8729,621600001.0
2008-12-08 18:33:00,0.87285,0.8735,0.8728,0.87325,781500001.0
2008-12-08 18:34:00,0.8733,0.87335,0.87315,0.8733,796000004.0
2008-12-08 18:35:00,0.8733,0.8735,0.87305,0.87335,697000001.0
2008-12-08 18:36:00,0.87335,0.8738,0.8733,0.87375,519400000.0
2008-12-08 18:37:00,0.87375,0.87375,0.87335,0.87335,439200000.0
2008-12-08 18:38:00,0.87335,0.8734,0.87325,0.8734,446600000.0
2008-12-08 18:39:00,0.87335,0.87335,0.87315,0.8732,622400002.0
2008-12-08 18:40:00,0.8732,0.8732,0.87305,0.8731,277600000.0
2008-12-08 18:41:00,0.8731,0.87315,0.87255,0.8728,546000000.0
2008-12-08 18:42:00,0.8728,0.8735,0.8728,0.87345,448600000.0
2008-12-08 18:43:00,0.8735,0.8735,0.8728,0.8729,440600000.0
2008-12-08 18:44:00,0.8729,0.873,0.8728,0.873,725000000.0
2008-12-08 18:45:00,0.873,0.8731,0.8729,0.87305,475800000.0
2008-12-08 18:46:00,0.87305,0.8733,0.873,0.8732,245800000.0
2008-12-08 18:47:00,0.8732,0.87345,0.8732,0.8732,390800000.0
2008-12-08 18:48:00,0.8732,0.8732,0.87275,0.87285,540000001.0
2008-12-08 18:49:00,0.87285,0.8729,0.87265,0.87285,476600000.0
2008-12-08 18:50:00,0.87285,0.8729,0.8727,0.87275,504199999.0
2008-12-08 18:51:00,0.87275,0.87275,0.87245,0.8725,511400000.0
2008-12-08 18:52:00,0.8725,0.8726,0.87195,0.87215,696700003.0
2008-12-08 18:53:00,0.87215,0.87215,0.87195,0.8721,530600000.0
2008-12-08 18:54:00,0.87205,0.8723,0.87205,0.8722,271599999.0
2008-12-08 18:55:00,0.8722,0.87235,0.87215,0.87225,244600000.0
2008-12-08 18:56:00,0.8723,0.87265,0.8722,0.87265,286400000.0
2008-12-08 18:57:00,0.87275,0.87295,0.8726,0.87295,309400000.0
2008-12-08 18:58:00,0.8729,0.8729,0.8725,0.87255,405800000.0
2008-12-08 18:59:00,0.87255,0.8728,0.87255,0.87265,460000000.0
2008-12-08 19:00:00,0.8727,0.87295,0.87255,0.87275,805600001.0
2008-12-08 19:01:00,0.87275,0.8728,0.8726,0.87265,1007600003.0
2008-12-08 19:02:00,0.87265,0.87265,0.8724,0.8724,646400000.0
2008-12-08 19:03:00,0.87245,0.873,0.87245,0.873,693200001.0
2008-12-08 19:04:00,0.873,0.873,0.87265,0.87275,381200000.0
2008-12-08 19:05:00,0.87275,0.8728,0.8725,0.8725,717800002.0
2008-12-08 19:06:00,0.87255,0.87315,0.8724,0.8728,733800000.0
2008-12-08 19:07:00,0.8727,0.8727,0.87235,0.87255,603400000.0
2008-12-08 19:08:00,0.8726,0.87295,0.87255,0.87295,787200000.0
2008-12-08 19:09:00,0.87295,0.87295,0.8729,0.87295,530000000.0
2008-12-08 19:10:00,0.87295,0.87295,0.87275,0.87275,316600000.0
2008-12-08 19:11:00,0.87275,0.87285,0.8726,0.8726,525600000.0
2008-12-08 19:12:00,0.8726,0.8726,0.87235,0.8725,577800000.0
2008-12-08 19:13:00,0.8725,0.87255,0.87225,0.87225,616400000.0
2008-12-08 19:14:00,0.87225,0.87235,0.8721,0.87225,322000000.0
2008-12-08 19:15:00,0.87225,0.8725,0.87225,0.8724,367800000.0
2008-12-08 19:16:00,0.8724,0.8725,0.8724,0.8724,281200001.0
2008-12-08 19:17:00,0.8724,0.87245,0.8724,0.8724,201200000.0
2008-12-08 19:18:00,0.8724,0.8727,0.8724,0.8726,264800000.0
2008-12-08 19:19:00,0.8726,0.87275,0.8724,0.87245,277200000.0
2008-12-08 19:20:00,0.87245,0.87245,0.87225,0.87225,273000000.0
2008-12-08 19:21:00,0.87225,0.87255,0.87225,0.8725,434600000.0
2008-12-08 19:22:00,0.8725,0.87255,0.87225,0.8724,429200000.0
2008-12-08 19:23:00,0.87245,0.87245,0.87225,0.87225,332800000.0
2008-12-08 19:24:00,0.87225,0.8724,0.87225,0.8723,55600000.0
2008-12-08 19:25:00,0.87225,0.8723,0.87215,0.8722,476000000.0
2008-12-08 19:26:00,0.8722,0.8723,0.8722,0.8722,187200000.0
2008-12-08 19:27:00,0.8722,0.8726,0.87205,0.8722,457400000.0
2008-12-08 19:28:00,0.87215,0.8722,0.872,0.8721,374000000.0
2008-12-08 19:29:00,0.87205,0.8721,0.87175,0.87205,232600000.0
2008-12-08 19:30:00,0.872,0.872,0.8716,0.87165,154200000.0
2008-12-08 19:31:00,0.87165,0.87165,0.87115,0.8713,245600000.0
2008-12-08 19:32:00,0.8713,0.87165,0.8709,0.8715,406800000.0
2008-12-08 19:33:00,0.8716,0.87185,0.87105,0.87105,267200000.0
2008-12-08 19:34:00,0.87105,0.87105,0.8709,0.87095,110200000.0
2008-12-08 19:35:00,0.871,0.8711,0.87095,0.87105,224200000.0
2008-12-08 19:36:00,0.87105,0.87125,0.87085,0.8709,323000000.0
2008-12-08 19:37:00,0.8709,0.8709,0.87065,0.8707,545000000.0
2008-12-08 19:38:00,0.8707,0.8713,0.8707,0.87085,493800000.0
2008-12-08 19:39:00,0.8709,0.8709,0.87075,0.87085,605399997.0
2008-12-08 19:40:00,0.87085,0.87105,0.8708,0.87105,356999997.0
2008-12-08 19:41:00,0.87105,0.87125,0.871,0.87125,215800000.0
2008-12-08 19:42:00,0.87125,0.87135,0.87125,0.87135,341800000.0
2008-12-08 19:43:00,0.87135,0.8716,0.87135,0.87155,500800001.0
2008-12-08 19:44:00,0.87155,0.87155,0.87155,0.87155,56400000.0
2008-12-08 19:45:00,0.87155,0.8721,0.87155,0.87205,379400000.0
2008-12-08 19:46:00,0.872,0.8724,0.87185,0.87235,210000000.0
2008-12-08 19:47:00,0.87235,0.8725,0.8722,0.87235,293800000.0
2008-12-08 19:48:00,0.87235,0.87235,0.87205,0.87225,302000000.0
2008-12-08 19:49:00,0.87225,0.8724,0.87215,0.87215,586200000.0
2008-12-08 19:50:00,0.87215,0.8722,0.87215,0.87215,165000000.0
2008-12-08 19:51:00,0.87215,0.8722,0.87165,0.87165,449700000.0
2008-12-08 19:52:00,0.87165,0.8722,0.87165,0.8722,367600000.0
2008-12-08 19:53:00,0.87215,0.8722,0.87195,0.872,334800000.0
2008-12-08 19:54:00,0.87195,0.87195,0.8716,0.8717,209800000.0
2008-12-08 19:55:00,0.8717,0.87195,0.87155,0.87195,298800000.0
2008-12-08 19:56:00,0.87195,0.87215,0.8719,0.8719,361600000.0
2008-12-08 19:57:00,0.8719,0.87195,0.87185,0.87185,302400000.0
2008-12-08 19:58:00,0.87185,0.87205,0.87165,0.87175,312400001.0
2008-12-08 19:59:00,0.8718,0.8721,0.8718,0.87205,635800000.0
2008-12-08 20:00:00,0.8721,0.8724,0.8721,0.87235,130400000.0
2008-12-08 20:01:00,0.87235,0.87245,0.87225,0.87235,186600000.0
2008-12-08 20:02:00,0.8724,0.8724,0.8721,0.8722,280200000.0
2008-12-08 20:03:00,0.8722,0.8722,0.8719,0.8719,177000000.0
2008-12-08 20:04:00,0.87195,0.87195,0.87175,0.87175,158400000.0
2008-12-08 20:05:00,0.8718,0.87185,0.87165,0.87175,173000000.0
2008-12-08 20:06:00,0.87175,0.87185,0.8717,0.87185,65200000.0
2008-12-08 20:07:00,0.87185,0.87195,0.8717,0.8717,223200000.0
2008-12-08 20:08:00,0.87175,0.87185,0.8716,0.87185,143000000.0
2008-12-08 20:09:00,0.87185,0.87205,0.8717,0.8718,230800000.0
2008-12-08 20:10:00,0.8718,0.8718,0.8716,0.87175,288000000.0
2008-12-08 20:11:00,0.87175,0.87175,0.8716,0.8717,140600000.0
2008-12-08 20:12:00,0.8717,0.87205,0.8717,0.87185,288400000.0
2008-12-08 20:13:00,0.8718,0.8718,0.87155,0.8716,315800000.0
2008-12-08 20:14:00,0.87155,0.8716,0.8714,0.87155,123400000.0
2008-12-08 20:15:00,0.8716,0.87165,0.87155,0.8716,113000000.0
2008-12-08 20:16:00,0.87165,0.87165,0.8713,0.8714,222200000.0
2008-12-08 20:17:00,0.8714,0.8715,0.871,0.8711,391600000.0
2008-12-08 20:18:00,0.8711,0.87135,0.8711,0.87125,278800000.0
2008-12-08 20:19:00,0.87125,0.87125,0.87115,0.87115,131400000.0
2008-12-08 20:20:00,0.87115,0.87115,0.8708,0.871,346500000.0
2008-12-08 20:21:00,0.871,0.87115,0.871,0.8711,113000000.0
2008-12-08 20:22:00,0.8711,0.87135,0.8711,0.87125,199200000.0
2008-12-08 20:23:00,0.87125,0.8713,0.871,0.871,290000000.0
2008-12-08 20:24:00,0.87105,0.8711,0.8709,0.87105,183000000.0
2008-12-08 20:25:00,0.87105,0.8714,0.87105,0.8714,390200000.0
2008-12-08 20:26:00,0.87145,0.8716,0.8714,0.8714,255200000.0
2008-12-08 20:27:00,0.8714,0.8714,0.87105,0.87115,128600000.0
2008-12-08 20:28:00,0.87115,0.87145,0.87115,0.8714,438800000.0
2008-12-08 20:29:00,0.8714,0.8715,0.87125,0.8713,328200000.0
2008-12-08 20:30:00,0.8713,0.87135,0.87115,0.87125,294400000.0
2008-12-08 20:31:00,0.8712,0.87145,0.8712,0.8712,297000000.0
2008-12-08 20:32:00,0.8712,0.8715,0.8712,0.87145,222000000.0
2008-12-08 20:33:00,0.87135,0.87155,0.87125,0.87135,225000000.0
2008-12-08 20:34:00,0.87135,0.8716,0.87135,0.8716,185600000.0
2008-12-08 20:35:00,0.8716,0.87165,0.8713,0.87145,119800000.0
2008-12-08 20:36:00,0.87145,0.8716,0.8713,0.87135,130200000.0
2008-12-08 20:37:00,0.87135,0.8716,0.87125,0.8713,261200000.0
2008-12-08 20:38:00,0.87125,0.8716,0.87115,0.8716,259800000.0
2008-12-08 20:39:00,0.87165,0.8717,0.87145,0.8715,216400000.0
2008-12-08 20:40:00,0.87145,0.87175,0.8714,0.87165,318600000.0
2008-12-08 20:41:00,0.8716,0.87165,0.87125,0.8713,260800000.0
2008-12-08 20:42:00,0.87125,0.87145,0.8712,0.8713,245000000.0
2008-12-08 20:43:00,0.87135,0.87135,0.87115,0.87115,173000000.0
2008-12-08 20:44:00,0.87115,0.87115,0.8707,0.8709,183000000.0
2008-12-08 20:45:00,0.8709,0.8709,0.8705,0.87055,201000000.0
2008-12-08 20:46:00,0.87055,0.87065,0.87045,0.87055,131600000.0
2008-12-08 20:47:00,0.87055,0.8706,0.8705,0.8705,85600000.0
2008-12-08 20:48:00,0.8705,0.8705,0.8703,0.87035,130400000.0
2008-12-08 20:49:00,0.87035,0.8704,0.86995,0.87,398900000.0
2008-12-08 20:50:00,0.87005,0.8702,0.87005,0.87005,262200000.0
2008-12-08 20:51:00,0.8701,0.8701,0.86985,0.86995,293200000.0
2008-12-08 20:52:00,0.8699,0.8699,0.8695,0.86955,296000000.0
2008-12-08 20:53:00,0.86955,0.86995,0.8695,0.8698,359800000.0
2008-12-08 20:54:00,0.8698,0.8698,0.86955,0.86965,220000000.0
2008-12-08 20:55:00,0.86965,0.8699,0.86965,0.86985,263800000.0
2008-12-08 20:56:00,0.86975,0.86985,0.86955,0.86975,261600000.0
2008-12-08 20:57:00,0.8697,0.8698,0.86965,0.8697,177600000.0
2008-12-08 20:58:00,0.8697,0.86995,0.8695,0.8695,163400000.0
2008-12-08 20:59:00,0.8695,0.86955,0.86915,0.86925,418200000.0
2008-12-08 21:00:00,0.86925,0.8696,0.86925,0.8694,354000000.0
2008-12-08 21:01:00,0.86945,0.86975,0.8694,0.8697,210800000.0
2008-12-08 21:02:00,0.86965,0.87,0.8695,0.8698,286200000.0
2008-12-08 21:03:00,0.8698,0.87,0.8698,0.86995,143600000.0
2008-12-08 21:04:00,0.86995,0.8701,0.86975,0.86975,286600000.0
2008-12-08 21:05:00,0.8698,0.8699,0.8694,0.86945,443000000.0
2008-12-08 21:06:00,0.86945,0.8696,0.8693,0.8693,467600000.0
2008-12-08 21:07:00,0.8693,0.8693,0.8687,0.8687,413200000.0
2008-12-08 21:08:00,0.86875,0.86935,0.86875,0.869,379000000.0
2008-12-08 21:09:00,0.869,0.8695,0.869,0.8693,380000000.0
2008-12-08 21:10:00,0.8693,0.8694,0.86925,0.8694,280600000.0
2008-12-08 21:11:00,0.8694,0.8695,0.86935,0.8694,335800000.0
2008-12-08 21:12:00,0.86945,0.86945,0.86925,0.8693,312200000.0
2008-12-08 21:13:00,0.86935,0.8696,0.86885,0.8692,396600000.0
2008-12-08 21:14:00,0.86925,0.86925,0.86905,0.8691,223600000.0
2008-12-08 21:15:00,0.86915,0.86925,0.869,0.8692,309400000.0
2008-12-08 21:16:00,0.8692,0.86925,0.8691,0.8691,57800000.0
2008-12-08 21:17:00,0.86915,0.86915,0.8691,0.8691,54400000.0
2008-12-08 21:18:00,0.8691,0.86915,0.86905,0.8691,255200000.0
2008-12-08 21:19:00,0.8691,0.86915,0.86895,0.86915,165600000.0
2008-12-08 21:20:00,0.8691,0.8691,0.869,0.869,263200000.0
2008-12-08 21:21:00,0.869,0.869,0.8681,0.86815,298900000.0
2008-12-08 21:22:00,0.86825,0.86865,0.86825,0.8685,259400000.0
2008-12-08 21:23:00,0.8685,0.86875,0.86835,0.8687,452000000.0
2008-12-08 21:24:00,0.8687,0.86925,0.8687,0.86875,319000000.0
2008-12-08 21:25:00,0.86875,0.8688,0.8684,0.8685,378600000.0
2008-12-08 21:26:00,0.8685,0.86865,0.86825,0.8686,393400000.0
2008-12-08 21:27:00,0.8686,0.8686,0.8681,0.86815,381400000.0
2008-12-08 21:28:00,0.86815,0.8683,0.86815,0.86825,178800000.0
2008-12-08 21:29:00,0.8683,0.8686,0.8682,0.8682,270400000.0
2008-12-08 21:30:00,0.8682,0.86825,0.86815,0.8682,190200000.0
2008-12-08 21:31:00,0.8682,0.86835,0.86815,0.8682,140400000.0
2008-12-08 21:32:00,0.8682,0.86835,0.8681,0.86815,314600000.0
2008-12-08 21:33:00,0.86815,0.86815,0.8681,0.8681,114200000.0
2008-12-08 21:34:00,0.8681,0.86815,0.8681,0.8681,83600000.0
2008-12-08 21:35:00,0.8681,0.8683,0.8681,0.8683,245200000.0
2008-12-08 21:36:00,0.8683,0.8685,0.8682,0.8684,314400000.0
2008-12-08 21:37:00,0.8684,0.8687,0.8684,0.8686,148000000.0
2008-12-08 21:38:00,0.86865,0.8687,0.86845,0.8686,107000000.0
2008-12-08 21:39:00,0.8686,0.8688,0.8685,0.8688,91000000.0
2008-12-08 21:40:00,0.8688,0.86905,0.86865,0.8688,364200000.0
2008-12-08 21:41:00,0.8688,0.8688,0.86835,0.8685,186300000.0
2008-12-08 21:42:00,0.8685,0.8685,0.86815,0.86835,209600000.0
2008-12-08 21:43:00,0.86835,0.86885,0.8683,0.86845,225100000.0
2008-12-08 21:44:00,0.86845,0.8685,0.86835,0.8685,260800000.0
2008-12-08 21:45:00,0.8685,0.86855,0.8684,0.8685,120000000.0
2008-12-08 21:46:00,0.8685,0.86855,0.8684,0.8684,267000000.0
2008-12-08 21:47:00,0.8684,0.8686,0.8681,0.8681,369200000.0
2008-12-08 21:48:00,0.8681,0.8683,0.8681,0.8681,208200000.0
2008-12-08 21:49:00,0.8681,0.86825,0.8681,0.8681,108600000.0
2008-12-08 21:50:00,0.8681,0.8681,0.86795,0.8681,125200000.0
2008-12-08 21:51:00,0.868,0.8681,0.86795,0.868,129800000.0
2008-12-08 21:52:00,0.868,0.86825,0.868,0.8681,144400000.0
2008-12-08 21:53:00,0.8681,0.8683,0.86805,0.86805,162000000.0
2008-12-08 21:54:00,0.8681,0.8682,0.86785,0.8681,485200000.0
2008-12-08 21:55:00,0.8681,0.8683,0.8681,0.8683,190200000.0
2008-12-08 21:56:00,0.8683,0.8683,0.86785,0.868,215400000.0
2008-12-08 21:57:00,0.868,0.868,0.86745,0.86755,253800000.0
2008-12-08 21:58:00,0.86755,0.86775,0.8675,0.8676,348600000.0
2008-12-08 21:59:00,0.8676,0.86765,0.8665,0.86655,533600000.0
2008-12-08 22:00:00,0.86655,0.86675,0.86655,0.8666,286000000.0
2008-12-08 22:01:00,0.8666,0.86675,0.86655,0.86675,333600000.0
2008-12-08 22:02:00,0.86675,0.8671,0.8666,0.8666,254400000.0
2008-12-08 22:03:00,0.8666,0.8666,0.8661,0.8664,238200000.0
2008-12-08 22:04:00,0.8663,0.86705,0.8663,0.867,260600000.0
2008-12-08 22:05:00,0.8671,0.8671,0.8663,0.86655,327100000.0
2008-12-08 22:06:00,0.86655,0.8667,0.8663,0.8667,250400000.0
2008-12-08 22:07:00,0.8667,0.86685,0.8665,0.86665,283300000.0
2008-12-08 22:08:00,0.86665,0.86675,0.8665,0.8667,164400000.0
2008-12-08 22:09:00,0.86685,0.8673,0.86685,0.8669,267800000.0
2008-12-08 22:10:00,0.8669,0.86695,0.8666,0.8668,146800000.0
2008-12-08 22:11:00,0.8668,0.8668,0.86645,0.86645,202199997.0
2008-12-08 22:12:00,0.86645,0.8674,0.8663,0.8674,252000000.0
2008-12-08 22:13:00,0.8674,0.86745,0.86715,0.86715,227800000.0
2008-12-08 22:14:00,0.8671,0.86715,0.86645,0.8665,336799999.0
2008-12-08 22:15:00,0.86655,0.86675,0.86635,0.86635,63400000.0
2008-12-08 22:16:00,0.86645,0.8665,0.86635,0.86645,109800000.0
2008-12-08 22:17:00,0.86645,0.86665,0.8664,0.86655,157600000.0
2008-12-08 22:18:00,0.86655,0.8668,0.8665,0.8668,61000000.0
2008-12-08 22:19:00,0.8668,0.8669,0.8667,0.86675,26000000.0
2008-12-08 22:20:00,0.86675,0.86685,0.86675,0.86675,54800000.0
2008-12-08 22:21:00,0.8668,0.86685,0.86675,0.86675,23800000.0
2008-12-08 22:22:00,0.8668,0.8669,0.86665,0.86665,204400000.0
2008-12-08 22:23:00,0.86665,0.86675,0.86635,0.8666,318800000.0
2008-12-08 22:24:00,0.8666,0.86685,0.86635,0.8668,274400000.0
2008-12-08 22:25:00,0.8668,0.8671,0.8667,0.8671,197000000.0
2008-12-08 22:26:00,0.86715,0.8673,0.86705,0.8672,207400000.0
2008-12-08 22:27:00,0.8672,0.86735,0.8672,0.86735,63200000.0
2008-12-08 22:28:00,0.86735,0.86765,0.86735,0.86755,163000000.0
2008-12-08 22:29:00,0.86755,0.86795,0.86735,0.8675,218400000.0
2008-12-08 22:30:00,0.8677,0.8683,0.8677,0.86795,143200000.0
2008-12-08 22:31:00,0.86795,0.8684,0.8678,0.86835,181200000.0
2008-12-08 22:32:00,0.8683,0.8684,0.8679,0.8679,170800000.0
2008-12-08 22:33:00,0.8679,0.8679,0.86765,0.86775,73200000.0
2008-12-08 22:34:00,0.8677,0.8677,0.8676,0.8676,136200000.0
2008-12-08 22:35:00,0.8676,0.8678,0.8676,0.8677,143200000.0
2008-12-08 22:36:00,0.86765,0.86775,0.86755,0.8676,62400000.0
2008-12-08 22:37:00,0.8676,0.86765,0.8676,0.8676,42600000.0
2008-12-08 22:38:00,0.8676,0.86765,0.86695,0.8671,212900000.0
2008-12-08 22:39:00,0.867,0.8675,0.867,0.8673,166000000.0
2008-12-08 22:40:00,0.8673,0.8673,0.86705,0.86705,151400000.0
2008-12-08 22:41:00,0.86705,0.86715,0.867,0.8671,159600000.0
2008-12-08 22:42:00,0.8671,0.8672,0.867,0.867,158200000.0
2008-12-08 22:43:00,0.867,0.86715,0.86685,0.867,167800000.0
2008-12-08 22:44:00,0.867,0.86735,0.867,0.86725,38800000.0
2008-12-08 22:45:00,0.86725,0.86725,0.86715,0.86715,62800000.0
2008-12-08 22:46:00,0.86715,0.86715,0.86665,0.86665,211900000.0
2008-12-08 22:47:00,0.86675,0.8668,0.8667,0.86675,125400000.0
2008-12-08 22:48:00,0.86675,0.86675,0.86655,0.86665,175400000.0
2008-12-08 22:49:00,0.86665,0.86705,0.86625,0.867,238000000.0
2008-12-08 22:50:00,0.86695,0.8672,0.86685,0.86715,176400000.0
2008-12-08 22:51:00,0.8672,0.8673,0.8666,0.86695,237600000.0
2008-12-08 22:52:00,0.8669,0.8672,0.8667,0.86715,165800000.0
2008-12-08 22:53:00,0.8672,0.8676,0.8672,0.86755,193800000.0
2008-12-08 22:54:00,0.86755,0.8681,0.86755,0.8681,199800000.0
2008-12-08 22:55:00,0.8681,0.8682,0.8679,0.86805,79400000.0
2008-12-08 22:56:00,0.86805,0.8682,0.86795,0.8681,302000000.0
2008-12-08 22:57:00,0.8681,0.86815,0.8679,0.86795,164600000.0
2008-12-08 22:58:00,0.868,0.868,0.8678,0.8678,77800000.0
2008-12-08 22:59:00,0.86775,0.8678,0.8675,0.8676,174200000.0
2008-12-08 23:00:00,0.86765,0.86765,0.8673,0.8673,129800000.0
2008-12-08 23:01:00,0.86735,0.86735,0.8671,0.86715,108400000.0
2008-12-08 23:02:00,0.86715,0.86735,0.86715,0.86715,134600000.0
2008-12-08 23:03:00,0.8671,0.8676,0.867,0.8676,94800000.0
2008-12-08 23:04:00,0.86765,0.8677,0.8676,0.86765,37800000.0
2008-12-08 23:05:00,0.86765,0.8677,0.8676,0.86765,92600000.0
2008-12-08 23:06:00,0.86765,0.86765,0.86755,0.86765,120000000.0
2008-12-08 23:07:00,0.8676,0.86785,0.86755,0.86785,175800000.0
2008-12-08 23:08:00,0.86785,0.8679,0.86775,0.86785,79600000.0
2008-12-08 23:09:00,0.86785,0.86785,0.8671,0.8673,233200000.0
2008-12-08 23:10:00,0.8673,0.86735,0.8673,0.86735,51200000.0
2008-12-08 23:11:00,0.86735,0.86735,0.8673,0.8673,40800000.0
2008-12-08 23:12:00,0.8673,0.8674,0.8673,0.86735,74400000.0
2008-12-08 23:13:00,0.8673,0.8674,0.86715,0.8672,105200000.0
2008-12-08 23:14:00,0.8672,0.8673,0.8672,0.8673,40600000.0
2008-12-08 23:15:00,0.86719,0.86729,0.86719,0.86722,80000000.0
2008-12-08 23:16:00,0.86726,0.86726,0.86711,0.86711,248000000.0
2008-12-08 23:17:00,0.86735,0.86735,0.86725,0.86725,17000000.0
2008-12-08 23:18:00,0.86725,0.8675,0.86725,0.86745,45400000.0
2008-12-08 23:19:00,0.8675,0.86785,0.86745,0.86775,42200000.0
2008-12-08 23:20:00,0.86785,0.868,0.8678,0.86795,159400000.0
2008-12-08 23:21:00,0.868,0.8684,0.868,0.86815,193200000.0
2008-12-08 23:22:00,0.86815,0.8684,0.86815,0.8684,161800000.0
2008-12-08 23:23:00,0.86835,0.8685,0.86795,0.8681,220700000.0
2008-12-08 23:24:00,0.86815,0.8682,0.8681,0.8682,144000000.0
2008-12-08 23:25:00,0.86825,0.86865,0.8682,0.8686,162600000.0
2008-12-08 23:26:00,0.86855,0.86865,0.86835,0.8685,185000000.0
2008-12-08 23:27:00,0.86845,0.86855,0.8681,0.8684,240000000.0
2008-12-08 23:28:00,0.86845,0.86865,0.86845,0.8685,92600000.0
2008-12-08 23:29:00,0.8685,0.8688,0.8685,0.8686,146000000.0
2008-12-08 23:30:00,0.8686,0.86875,0.8686,0.8687,84400000.0
2008-12-08 23:31:00,0.8687,0.86875,0.8684,0.8684,254999997.0
2008-12-08 23:32:00,0.86835,0.8686,0.8683,0.86855,192599999.0
2008-12-08 23:33:00,0.86855,0.8686,0.8684,0.8684,86600000.0
2008-12-08 23:34:00,0.86845,0.8689,0.86845,0.86875,108400000.0
2008-12-08 23:35:00,0.86865,0.8688,0.8685,0.86855,106400000.0
2008-12-08 23:36:00,0.86855,0.8687,0.86855,0.8687,54000000.0
2008-12-08 23:37:00,0.86865,0.8687,0.86865,0.8687,17600000.0
2008-12-08 23:38:00,0.86875,0.8688,0.8687,0.8688,21200000.0
2008-12-08 23:39:00,0.8688,0.86915,0.8688,0.86905,102200000.0
2008-12-08 23:40:00,0.869,0.86905,0.8689,0.8689,80400000.0
2008-12-08 23:41:00,0.869,0.869,0.86855,0.86855,138800000.0
2008-12-08 23:42:00,0.8685,0.86855,0.86845,0.86855,126800000.0
2008-12-08 23:43:00,0.86855,0.8687,0.86855,0.86865,181600000.0
2008-12-08 23:44:00,0.8686,0.86865,0.86855,0.86865,44800000.0
2008-12-08 23:45:00,0.8687,0.8689,0.8686,0.8689,125400000.0
2008-12-08 23:46:00,0.86885,0.86885,0.8687,0.8688,74000000.0
2008-12-08 23:47:00,0.8688,0.86915,0.8688,0.8689,82200000.0
2008-12-08 23:48:00,0.8689,0.86895,0.86885,0.86895,29400000.0
2008-12-08 23:49:00,0.869,0.86925,0.86895,0.8691,51000000.0
2008-12-08 23:50:00,0.86915,0.8694,0.86915,0.8694,90800000.0
2008-12-08 23:51:00,0.8695,0.8695,0.8691,0.86925,152400000.0
2008-12-08 23:52:00,0.86925,0.8693,0.8692,0.8693,73400000.0
2008-12-08 23:53:00,0.8693,0.8695,0.86925,0.8693,121600000.0
2008-12-08 23:54:00,0.8693,0.86965,0.86885,0.8692,480799997.0
2008-12-08 23:55:00,0.8692,0.8692,0.86895,0.8691,373800000.0
2008-12-08 23:56:00,0.86915,0.8692,0.8687,0.869,107400000.0
2008-12-08 23:57:00,0.86895,0.86915,0.86895,0.86915,72200000.0
2008-12-08 23:58:00,0.86915,0.86915,0.8686,0.86865,127800000.0
2008-12-08 23:59:00,0.8687,0.86895,0.8686,0.86895,180400000.0
2008-12-09 00:00:00,0.86895,0.86895,0.86835,0.8684,112000000.0
2008-12-09 00:01:00,0.8685,0.8687,0.8684,0.86855,106000000.0
2008-12-09 00:02:00,0.86875,0.8689,0.86875,0.86885,31800000.0
2008-12-09 00:03:00,0.8689,0.8691,0.8689,0.8691,26200000.0
2008-12-09 00:04:00,0.8691,0.8691,0.8688,0.8689,31200000.0
2008-12-09 00:05:00,0.8689,0.8689,0.8687,0.86885,103600000.0
2008-12-09 00:06:00,0.8689,0.869,0.8687,0.8687,83000000.0
2008-12-09 00:07:00,0.8688,0.8688,0.86875,0.86875,11600000.0
2008-12-09 00:08:00,0.8688,0.8689,0.86875,0.8688,27400000.0
2008-12-09 00:09:00,0.86885,0.86895,0.86885,0.8689,35800000.0
2008-12-09 00:10:00,0.86885,0.86895,0.86885,0.8689,30400000.0
2008-12-09 00:11:00,0.8689,0.8689,0.86885,0.86885,14800000.0
2008-12-09 00:12:00,0.86885,0.86885,0.8685,0.8685,126399999.0
2008-12-09 00:13:00,0.8685,0.8686,0.8685,0.8686,180200000.0
2008-12-09 00:14:00,0.8685,0.8686,0.8685,0.8686,123599999.0
2008-12-09 00:15:00,0.86865,0.86875,0.86845,0.86855,92999998.0
2008-12-09 00:16:00,0.86855,0.86855,0.8685,0.86855,116799999.0
2008-12-09 00:17:00,0.8685,0.8685,0.8685,0.8685,22799999.0
2008-12-09 00:18:00,0.86855,0.8687,0.8685,0.8685,68400000.0
2008-12-09 00:19:00,0.8685,0.86875,0.8685,0.86865,137199999.0
2008-12-09 00:20:00,0.86865,0.8688,0.8685,0.8686,173000000.0
2008-12-09 00:21:00,0.8686,0.8686,0.8686,0.8686,8800000.0
2008-12-09 00:22:00,0.8685,0.8686,0.8685,0.8686,32200000.0
2008-12-09 00:23:00,0.8686,0.8686,0.86855,0.86855,7200000.0
2008-12-09 00:24:00,0.86855,0.86855,0.86855,0.86855,2800000.0
2008-12-09 00:25:00,0.86855,0.86855,0.8685,0.8685,20400000.0
2008-12-09 00:26:00,0.8685,0.8685,0.8684,0.8684,202000003.0
2008-12-09 00:27:00,0.8685,0.86855,0.8685,0.8685,180400000.0
2008-12-09 00:28:00,0.8685,0.8685,0.8685,0.8685,95200000.0
2008-12-09 00:29:00,0.86855,0.86875,0.8685,0.86875,121200000.0
2008-12-09 00:30:00,0.8688,0.86905,0.8688,0.869,125600000.0
2008-12-09 00:31:00,0.869,0.86915,0.8688,0.86885,103400000.0
2008-12-09 00:32:00,0.8689,0.8689,0.86885,0.86885,37400000.0
2008-12-09 00:33:00,0.86885,0.86885,0.8688,0.8688,80800000.0
2008-12-09 00:34:00,0.8688,0.8688,0.8683,0.8684,181200000.0
2008-12-09 00:35:00,0.8684,0.8684,0.8684,0.8684,51200000.0
2008-12-09 00:36:00,0.8679,0.8684,0.8678,0.8684,61100000.0
2008-12-09 00:37:00,0.8684,0.8684,0.8684,0.8684,73600000.0
2008-12-09 00:38:00,0.8684,0.8689,0.8684,0.8684,99600000.0
2008-12-09 00:39:00,0.8684,0.86845,0.8684,0.8684,65800000.0
2008-12-09 00:40:00,0.8684,0.86845,0.8684,0.8684,85200000.0
2008-12-09 00:41:00,0.8684,0.8684,0.8684,0.8684,183200000.0
2008-12-09 00:42:00,0.8684,0.86855,0.8684,0.86855,57200000.0
2008-12-09 00:43:00,0.86855,0.86855,0.86845,0.86845,23200000.0
2008-12-09 00:44:00,0.86843,0.86857,0.86816,0.86827,237200000.0
2008-12-09 00:45:00,0.86847,0.86852,0.86824,0.86846,192800000.0
2008-12-09 00:46:00,0.8685,0.86855,0.8684,0.86855,50400000.0
2008-12-09 00:47:00,0.86845,0.8685,0.8684,0.8684,93200000.0
2008-12-09 00:48:00,0.8684,0.8684,0.8684,0.8684,54400000.0
2008-12-09 00:49:00,0.8684,0.8684,0.8684,0.8684,23600000.0
2008-12-09 00:50:00,0.8684,0.8684,0.8684,0.8684,25600000.0
2008-12-09 00:51:00,0.8684,0.8684,0.8684,0.8684,34600000.0
2008-12-09 00:52:00,0.8684,0.86875,0.8684,0.86855,106400000.0
2008-12-09 00:53:00,0.8685,0.86855,0.86845,0.86845,35000000.0
2008-12-09 00:54:00,0.86845,0.8685,0.8684,0.8685,38200000.0
2008-12-09 00:55:00,0.8685,0.8685,0.8685,0.8685,2800000.0
2008-12-09 00:56:00,0.8685,0.8685,0.8685,0.8685,11600000.0
2008-12-09 00:57:00,0.8684,0.8685,0.8684,0.8685,12800000.0
2008-12-09 00:58:00,0.86855,0.86865,0.86855,0.86865,37800000.0
2008-12-09 00:59:00,0.86845,0.86845,0.8684,0.8684,12000000.0
2008-12-09 01:00:00,0.8684,0.86865,0.8684,0.86845,84600000.0
2008-12-09 01:01:00,0.86845,0.86845,0.8684,0.8684,42600000.0
2008-12-09 01:02:00,0.8684,0.8684,0.8684,0.8684,34400000.0
2008-12-09 01:03:00,0.8684,0.8684,0.8684,0.8684,22400000.0
2008-12-09 01:04:00,0.86845,0.86855,0.8684,0.8684,109600000.0
2008-12-09 01:05:00,0.8684,0.8684,0.8684,0.8684,76800000.0
2008-12-09 01:06:00,0.8684,0.8684,0.8684,0.8684,3200000.0
2008-12-09 01:07:00,0.8684,0.8684,0.8684,0.8684,3200000.0
2008-12-09 01:08:00,0.8684,0.8684,0.8679,0.8679,52500000.0
2008-12-09 01:09:00,0.86795,0.8684,0.8679,0.8682,222999994.0
2008-12-09 01:10:00,0.8678,0.8684,0.8678,0.8678,85700000.0
2008-12-09 01:11:00,0.8678,0.8684,0.8674,0.86765,249950000.0
2008-12-09 01:12:00,0.86765,0.8684,0.86745,0.8677,194900000.0
2008-12-09 01:13:00,0.8677,0.868,0.8677,0.868,38300000.0
2008-12-09 01:14:00,0.86805,0.8684,0.86805,0.8684,36800000.0
2008-12-09 01:15:00,0.8684,0.86845,0.8684,0.86845,93200000.0
2008-12-09 01:16:00,0.86845,0.86845,0.86845,0.86845,100000000.0
2008-12-09 01:17:00,0.86845,0.86845,0.8684,0.86845,82600000.0
2008-12-09 01:18:00,0.86845,0.86875,0.86835,0.8687,180800000.0
2008-12-09 01:19:00,0.8687,0.8687,0.86855,0.8686,75800000.0
2008-12-09 01:20:00,0.8686,0.8686,0.8684,0.8684,113600000.0
2008-12-09 01:21:00,0.8684,0.8684,0.8684,0.8684,86400000.0
2008-12-09 01:22:00,0.8684,0.8684,0.868,0.868,42600000.0
2008-12-09 01:23:00,0.86815,0.86835,0.8681,0.8683,141200000.0
2008-12-09 01:24:00,0.86835,0.8684,0.8681,0.8681,103200000.0
2008-12-09 01:25:00,0.8681,0.8681,0.8681,0.8681,30000000.0
2008-12-09 01:26:00,0.8681,0.8682,0.8681,0.8681,25200000.0
2008-12-09 01:27:00,0.8681,0.86815,0.8681,0.8681,31000000.0
2008-12-09 01:28:00,0.8681,0.8681,0.8681,0.8681,12000000.0
2008-12-09 01:29:00,0.8681,0.8681,0.8681,0.8681,22400000.0
2008-12-09 01:30:00,0.8681,0.8681,0.86755,0.8676,76400000.0
2008-12-09 01:31:00,0.86755,0.8677,0.8675,0.8677,166200000.0
2008-12-09 01:32:00,0.8676,0.86785,0.8676,0.86775,43200000.0
2008-12-09 01:33:00,0.86775,0.86795,0.86775,0.86795,48600000.0
2008-12-09 01:34:00,0.868,0.86825,0.868,0.8681,119000000.0
2008-12-09 01:35:00,0.8681,0.8684,0.8681,0.8684,43600000.0
2008-12-09 01:36:00,0.86845,0.86855,0.8684,0.8684,69400000.0
2008-12-09 01:37:00,0.8684,0.8684,0.8684,0.8684,51200000.0
2008-12-09 01:38:00,0.8684,0.8684,0.8681,0.8681,36800000.0
2008-12-09 01:39:00,0.868,0.8681,0.868,0.8681,147799999.0
2008-12-09 01:40:00,0.8684,0.8684,0.8678,0.8678,32100000.0
2008-12-09 01:41:00,0.8678,0.86785,0.86775,0.86775,89200000.0
2008-12-09 01:42:00,0.868,0.86812,0.8679,0.86793,126800000.0
2008-12-09 01:43:00,0.86807,0.8683,0.86794,0.86814,292200000.0
2008-12-09 01:44:00,0.86813,0.86813,0.86779,0.86793,180600000.0
2008-12-09 01:45:00,0.86787,0.86813,0.86787,0.86813,86400000.0
2008-12-09 01:46:00,0.8684,0.8684,0.8684,0.8684,3200000.0
2008-12-09 01:47:00,0.8681,0.8681,0.8681,0.8681,5400000.0
2008-12-09 01:48:00,0.8679,0.86825,0.86786,0.86807,41800000.0
2008-12-09 01:49:00,0.86811,0.86817,0.86791,0.86808,63400000.0
2008-12-09 01:50:00,0.86804,0.86819,0.86792,0.86819,137900000.0
2008-12-09 01:51:00,0.86802,0.86829,0.86789,0.86795,92000000.0
2008-12-09 01:52:00,0.86807,0.8681,0.86798,0.86799,44000000.0
2008-12-09 01:53:00,0.86781,0.86797,0.86777,0.86782,28800000.0
2008-12-09 01:54:00,0.86776,0.86796,0.86757,0.86782,69400000.0
2008-12-09 01:55:00,0.8677,0.86848,0.8676,0.8681,74200000.0
2008-12-09 01:56:00,0.86806,0.86808,0.86781,0.86785,108800000.0
2008-12-09 01:57:00,0.86784,0.86807,0.86763,0.86786,133400000.0
2008-12-09 01:58:00,0.8684,0.8684,0.8682,0.8684,12100000.0
2008-12-09 01:59:00,0.8684,0.8684,0.8684,0.8684,35200000.0
2008-12-09 02:00:00,0.86815,0.8685,0.86815,0.86845,108800000.0
2008-12-09 02:01:00,0.86845,0.86855,0.8683,0.8684,154400000.0
2008-12-09 02:02:00,0.8684,0.8684,0.8684,0.8684,131800000.0
2008-12-09 02:03:00,0.8684,0.86855,0.8684,0.86845,102400000.0
2008-12-09 02:04:00,0.86845,0.86855,0.8684,0.8684,90200000.0
2008-12-09 02:05:00,0.8684,0.8684,0.8684,0.8684,62600000.0
2008-12-09 02:06:00,0.8684,0.8684,0.8684,0.8684,28800000.0
2008-12-09 02:07:00,0.8684,0.8684,0.8684,0.8684,32000000.0
2008-12-09 02:08:00,0.8684,0.8684,0.8681,0.8684,85400000.0
2008-12-09 02:09:00,0.8684,0.86845,0.8684,0.86845,139400000.0
2008-12-09 02:10:00,0.8685,0.86855,0.8684,0.86845,90200000.0
2008-12-09 02:11:00,0.8685,0.8685,0.8684,0.8684,50000000.0
2008-12-09 02:12:00,0.8685,0.8686,0.86845,0.8685,57200000.0
2008-12-09 02:13:00,0.86845,0.8688,0.86845,0.8687,1087200000.0
2008-12-09 02:14:00,0.8687,0.8687,0.8687,0.8687,168000000.0
2008-12-09 02:15:00,0.8687,0.8687,0.8687,0.8687,264000000.0
2008-12-09 02:16:00,0.8687,0.8687,0.8683,0.8684,396800000.0
2008-12-09 02:17:00,0.8684,0.8685,0.8684,0.86845,47400000.0
2008-12-09 02:18:00,0.8685,0.86855,0.8684,0.8685,36000000.0
2008-12-09 02:19:00,0.8685,0.86855,0.86845,0.86855,29000000.0
2008-12-09 02:20:00,0.86855,0.86855,0.8684,0.8684,18000000.0
2008-12-09 02:21:00,0.8684,0.8684,0.8684,0.8684,3200000.0
2008-12-09 02:22:00,0.8684,0.8684,0.8684,0.8684,16400000.0
2008-12-09 02:23:00,0.8684,0.8684,0.8684,0.8684,23800000.0
2008-12-09 02:24:00,0.8684,0.8684,0.8684,0.8684,19200000.0
2008-12-09 02:25:00,0.8684,0.8684,0.8684,0.8684,22400000.0
2008-12-09 02:26:00,0.8684,0.8684,0.8684,0.8684,48000000.0
2008-12-09 02:27:00,0.8684,0.8684,0.8684,0.8684,22400000.0
2008-12-09 02:28:00,0.8684,0.8684,0.8684,0.8684,19200000.0
2008-12-09 02:29:00,0.8684,0.8684,0.8684,0.8684,8800000.0
2008-12-09 02:30:00,0.8684,0.8684,0.8681,0.8684,81100000.0
2008-12-09 02:31:00,0.8684,0.8684,0.8677,0.8684,294700000.0
2008-12-09 02:32:00,0.8681,0.8684,0.8678,0.86795,132500000.0
2008-12-09 02:33:00,0.8684,0.8687,0.8684,0.8686,48000000.0
2008-12-09 02:34:00,0.8686,0.8686,0.8684,0.8684,269400001.0
2008-12-09 02:35:00,0.8684,0.8684,0.868,0.8684,48800000.0
2008-12-09 02:36:00,0.8684,0.8684,0.8684,0.8684,19200000.0
2008-12-09 02:37:00,0.8684,0.8684,0.86765,0.8677,168900000.0
2008-12-09 02:38:00,0.8677,0.86793,0.86729,0.86792,125400000.0
2008-12-09 02:39:00,0.86781,0.86802,0.86737,0.86737,94400002.0
2008-12-09 02:40:00,0.8684,0.8684,0.8684,0.8684,9600000.0
2008-12-09 02:41:00,0.8684,0.8684,0.8681,0.8684,59700000.0
2008-12-09 02:42:00,0.8684,0.8684,0.8684,0.8684,104200000.0
2008-12-09 02:43:00,0.8684,0.8684,0.8682,0.8684,87200000.0
2008-12-09 02:44:00,0.8684,0.8684,0.8684,0.8684,32000000.0
2008-12-09 02:45:00,0.8684,0.8684,0.8684,0.8684,51200000.0
2008-12-09 02:46:00,0.8684,0.8684,0.8684,0.8684,3200000.0
2008-12-09 02:47:00,0.8684,0.8684,0.8682,0.8682,98400000.0
2008-12-09 02:48:00,0.8684,0.8684,0.8682,0.8682,96800000.0
2008-12-09 02:49:00,0.8682,0.8682,0.86755,0.86755,75300000.0
2008-12-09 02:50:00,0.86755,0.8684,0.86745,0.8676,129600000.0
2008-12-09 02:51:00,0.86754,0.86782,0.86739,0.86777,59400000.0
2008-12-09 02:52:00,0.86795,0.86795,0.86734,0.86773,61200000.0
2008-12-09 02:53:00,0.86791,0.86791,0.86753,0.86769,45600000.0
2008-12-09 02:54:00,0.8676,0.8676,0.8675,0.86755,34900000.0
2008-12-09 02:55:00,0.8676,0.86788,0.86749,0.86777,247400000.0
2008-12-09 02:56:00,0.8675,0.8684,0.8672,0.8672,263800000.0
2008-12-09 02:57:00,0.86725,0.8684,0.86725,0.86765,108600000.0
2008-12-09 02:58:00,0.86765,0.8684,0.8675,0.8676,174600000.0
2008-12-09 02:59:00,0.86765,0.8684,0.86755,0.86765,110900000.0
2008-12-09 03:00:00,0.8676,0.8678,0.8676,0.8678,112600000.0
2008-12-09 03:01:00,0.8678,0.8684,0.8677,0.8678,132100000.0
2008-12-09 03:02:00,0.8684,0.8684,0.8677,0.8684,147000000.0
2008-12-09 03:03:00,0.8677,0.8684,0.8677,0.8677,188000000.0
2008-12-09 03:04:00,0.8677,0.8677,0.86755,0.8676,48300000.0
2008-12-09 03:05:00,0.8675,0.8675,0.86715,0.86715,93600000.0
2008-12-09 03:06:00,0.86715,0.8674,0.86715,0.8674,73100000.0
2008-12-09 03:07:00,0.8674,0.8684,0.8673,0.86745,82100000.0
2008-12-09 03:08:00,0.86745,0.8677,0.86745,0.8677,129100000.0
2008-12-09 03:09:00,0.8677,0.8684,0.8677,0.8677,39200000.0
2008-12-09 03:10:00,0.8677,0.8677,0.8677,0.8677,36000000.0
2008-12-09 03:11:00,0.8677,0.8684,0.8677,0.8677,39200000.0
2008-12-09 03:12:00,0.8677,0.8677,0.8677,0.8677,56000000.0
2008-12-09 03:13:00,0.8677,0.8684,0.8677,0.8677,160800000.0
2008-12-09 03:14:00,0.8677,0.8684,0.8677,0.8684,224000000.0
2008-12-09 03:15:00,0.8677,0.8684,0.8674,0.8677,208800000.0
2008-12-09 03:16:00,0.8677,0.8684,0.8674,0.8674,239600000.0
2008-12-09 03:17:00,0.8674,0.8676,0.8674,0.8676,266000000.0
2008-12-09 03:18:00,0.8676,0.8684,0.8676,0.8676,195200000.0
2008-12-09 03:19:00,0.8674,0.8684,0.8674,0.8674,43300000.0
2008-12-09 03:20:00,0.8674,0.8674,0.867,0.86715,91100000.0
2008-12-09 03:21:00,0.86715,0.86715,0.86715,0.86715,11700000.0
2008-12-09 03:22:00,0.8672,0.8672,0.86715,0.86715,27100000.0
2008-12-09 03:23:00,0.8672,0.8672,0.8672,0.8672,16100000.0
2008-12-09 03:24:00,0.8672,0.8672,0.8672,0.8672,5700000.0
2008-12-09 03:25:00,0.86695,0.86733,0.8669,0.86722,38400000.0
2008-12-09 03:26:00,0.86713,0.86721,0.86677,0.86692,42000000.0
2008-12-09 03:27:00,0.8675,0.8684,0.86745,0.8675,16700000.0
2008-12-09 03:28:00,0.86754,0.86754,0.86727,0.86727,24800000.0
2008-12-09 03:29:00,0.86755,0.86755,0.86745,0.86745,11700000.0
2008-12-09 03:30:00,0.86765,0.8684,0.86765,0.8684,145700000.0
2008-12-09 03:31:00,0.8684,0.8684,0.86725,0.86735,164500000.0
2008-12-09 03:32:00,0.86745,0.86745,0.8673,0.8673,95250000.0
2008-12-09 03:33:00,0.8673,0.86735,0.8673,0.8673,75450000.0
2008-12-09 03:34:00,0.8676,0.8684,0.8674,0.8678,244400000.0
2008-12-09 03:35:00,0.8676,0.8677,0.8676,0.8677,57200000.0
2008-12-09 03:36:00,0.8677,0.8684,0.8676,0.8676,62400000.0
2008-12-09 03:37:00,0.8676,0.8676,0.8671,0.8671,116400000.0
2008-12-09 03:38:00,0.8671,0.8671,0.8671,0.8671,122800000.0
2008-12-09 03:39:00,0.8671,0.86735,0.8671,0.86735,107300000.0
2008-12-09 03:40:00,0.8673,0.86745,0.8672,0.86725,100600000.0
2008-12-09 03:41:00,0.86725,0.86725,0.86715,0.86715,100300000.0
2008-12-09 03:42:00,0.86715,0.8675,0.86715,0.8673,298900010.0
2008-12-09 03:43:00,0.8673,0.8684,0.8673,0.8673,326900001.0
2008-12-09 03:44:00,0.8673,0.8684,0.8673,0.8673,175200002.0
2008-12-09 03:45:00,0.8673,0.8684,0.86725,0.8684,135700001.0
2008-12-09 03:46:00,0.8676,0.8684,0.8675,0.86755,60500000.0
2008-12-09 03:47:00,0.86755,0.8684,0.8674,0.8678,211100000.0
2008-12-09 03:48:00,0.8677,0.8684,0.8674,0.8674,151600000.0
2008-12-09 03:49:00,0.8674,0.86745,0.8672,0.86745,46000000.0
2008-12-09 03:50:00,0.8675,0.8684,0.8673,0.8674,208900000.0
2008-12-09 03:51:00,0.8674,0.8684,0.8674,0.8678,185800000.0
2008-12-09 03:52:00,0.8678,0.8684,0.8678,0.8684,311600000.0
2008-12-09 03:53:00,0.86805,0.8684,0.8672,0.86735,267000000.0
2008-12-09 03:54:00,0.8673,0.8674,0.8673,0.86735,32600000.0
2008-12-09 03:55:00,0.8684,0.8684,0.86765,0.8677,132700000.0
2008-12-09 03:56:00,0.86835,0.8684,0.8677,0.8677,132000000.0
2008-12-09 03:57:00,0.8677,0.8684,0.8672,0.8677,420800000.0
2008-12-09 03:58:00,0.8677,0.8684,0.8671,0.8672,1320300056.0
2008-12-09 03:59:00,0.8672,0.86745,0.8672,0.86745,304999999.0
2008-12-09 04:00:00,0.86745,0.86755,0.86725,0.8673,362700000.0
2008-12-09 04:01:00,0.86735,0.86755,0.8672,0.8672,134000000.0
2008-12-09 04:02:00,0.8672,0.8672,0.8671,0.8671,44800000.0
2008-12-09 04:03:00,0.8671,0.8672,0.8671,0.8672,17600000.0
2008-12-09 04:04:00,0.8672,0.8672,0.8672,0.8672,17600000.0
2008-12-09 04:05:00,0.8672,0.86725,0.8672,0.8672,97800000.0
2008-12-09 04:06:00,0.8672,0.8672,0.8672,0.8672,35200000.0
2008-12-09 04:07:00,0.8672,0.8672,0.8672,0.8672,90400000.0
2008-12-09 04:08:00,0.86725,0.86725,0.8672,0.8672,133200000.0
2008-12-09 04:09:00,0.8672,0.8672,0.8672,0.8672,144000000.0
2008-12-09 04:10:00,0.8672,0.86735,0.8672,0.8672,304400000.0
2008-12-09 04:11:00,0.8672,0.86735,0.8672,0.8672,332400000.0
2008-12-09 04:12:00,0.8672,0.86755,0.8672,0.86735,210900000.0
2008-12-09 04:13:00,0.86735,0.86745,0.86725,0.86735,116300000.0
2008-12-09 04:14:00,0.8673,0.86735,0.8673,0.86735,95200000.0
2008-12-09 04:15:00,0.86745,0.8677,0.86745,0.8677,178200000.0
2008-12-09 04:16:00,0.8677,0.86775,0.86755,0.86755,234600000.0
2008-12-09 04:17:00,0.86755,0.8678,0.8674,0.86745,371400000.0
2008-12-09 04:18:00,0.86745,0.8675,0.8674,0.8674,113600000.0
2008-12-09 04:19:00,0.8674,0.8676,0.8674,0.8675,232000000.0
2008-12-09 04:20:00,0.86745,0.86765,0.8674,0.8675,473000000.0
2008-12-09 04:21:00,0.8675,0.86755,0.8674,0.8674,352600000.0
2008-12-09 04:22:00,0.8674,0.8674,0.8674,0.8674,228799999.0
2008-12-09 04:23:00,0.8674,0.8674,0.8674,0.8674,608000000.0
2008-12-09 04:24:00,0.8674,0.86765,0.8674,0.86765,226600002.0
2008-12-09 04:25:00,0.86765,0.86775,0.86725,0.86755,74200000.0
2008-12-09 04:26:00,0.8675,0.86785,0.8675,0.8677,138199998.0
2008-12-09 04:27:00,0.8677,0.8677,0.8677,0.8677,11200000.0
2008-12-09 04:28:00,0.8677,0.8677,0.8677,0.8677,14400000.0
2008-12-09 04:29:00,0.8677,0.8677,0.8676,0.8677,104000000.0
2008-12-09 04:30:00,0.8676,0.8677,0.8676,0.8676,22400000.0
2008-12-09 04:31:00,0.8677,0.8677,0.86705,0.8674,97900000.0
2008-12-09 04:32:00,0.8674,0.8674,0.86735,0.8674,60599999.0
2008-12-09 04:33:00,0.8674,0.8674,0.8674,0.8674,8000000.0
2008-12-09 04:34:00,0.8674,0.8674,0.8673,0.8674,68000000.0
2008-12-09 04:35:00,0.8674,0.8674,0.8674,0.8674,32000000.0
2008-12-09 04:36:00,0.8674,0.8674,0.8674,0.8674,16000000.0
2008-12-09 04:37:00,0.8674,0.8674,0.8674,0.8674,112000000.0
2008-12-09 04:38:00,0.8674,0.8674,0.8674,0.8674,80000000.0
2008-12-09 04:39:00,0.8674,0.8674,0.8674,0.8674,32000000.0
2008-12-09 04:40:00,0.8674,0.8674,0.8674,0.8674,72000000.0
2008-12-09 04:41:00,0.8674,0.8674,0.8674,0.8674,88000000.0
2008-12-09 04:42:00,0.8674,0.8674,0.8674,0.8674,128000000.0
2008-12-09 04:43:00,0.8674,0.8674,0.8674,0.8674,248000000.0
2008-12-09 04:44:00,0.8674,0.8674,0.8674,0.8674,80000000.0
2008-12-09 04:45:00,0.8674,0.8674,0.8674,0.8674,8000000.0
2008-12-09 04:46:00,0.8674,0.8674,0.867,0.8671,69000000.0
2008-12-09 04:47:00,0.8671,0.8671,0.8671,0.8671,12800000.0
2008-12-09 04:48:00,0.8671,0.8672,0.86675,0.8671,224000000.0
2008-12-09 04:49:00,0.8671,0.86715,0.867,0.86705,90400001.0
2008-12-09 04:50:00,0.86705,0.86705,0.86705,0.86705,8000000.0
2008-12-09 04:51:00,0.86705,0.86705,0.86705,0.86705,19600000.0
2008-12-09 04:52:00,0.86705,0.86705,0.867,0.867,63800000.0
2008-12-09 04:53:00,0.867,0.8672,0.86695,0.867,138400000.0
2008-12-09 04:54:00,0.86695,0.867,0.86695,0.867,143600000.0
2008-12-09 04:55:00,0.867,0.86705,0.8669,0.8669,109200000.0
2008-12-09 04:56:00,0.86705,0.86705,0.8669,0.86705,39200000.0
2008-12-09 04:57:00,0.86672,0.86697,0.86666,0.86682,99800000.0
2008-12-09 04:58:00,0.8671,0.8671,0.8671,0.8671,2400000.0
2008-12-09 04:59:00,0.8671,0.8671,0.8671,0.8671,9600000.0
2008-12-09 05:00:00,0.8671,0.8671,0.8671,0.8671,4800000.0
2008-12-09 05:01:00,0.8671,0.8672,0.8671,0.8671,14400000.0
2008-12-09 05:02:00,0.8671,0.8671,0.8671,0.8671,2400000.0
2008-12-09 05:03:00,0.86715,0.86735,0.86715,0.86735,23400000.0
2008-12-09 05:04:00,0.8674,0.8675,0.86735,0.8675,136200000.0
2008-12-09 05:05:00,0.8675,0.8675,0.8674,0.8675,82600000.0
2008-12-09 05:06:00,0.86745,0.8676,0.86745,0.86745,159000000.0
2008-12-09 05:07:00,0.86745,0.86755,0.8673,0.8673,308800001.0
2008-12-09 05:08:00,0.8673,0.8673,0.8673,0.8673,414399995.0
2008-12-09 05:09:00,0.8673,0.8673,0.8673,0.8673,345599998.0
2008-12-09 05:10:00,0.8673,0.8673,0.8673,0.8673,96000000.0
2008-12-09 05:11:00,0.8673,0.8673,0.8673,0.8673,80000000.0
2008-12-09 05:12:00,0.8673,0.8673,0.8673,0.8673,48000000.0
2008-12-09 05:13:00,0.8673,0.8673,0.8673,0.8673,48000000.0
2008-12-09 05:14:00,0.8673,0.86735,0.8673,0.8673,98400000.0
2008-12-09 05:15:00,0.8673,0.8674,0.8673,0.8673,148800000.0
2008-12-09 05:16:00,0.8673,0.8673,0.8673,0.8673,80000000.0
2008-12-09 05:17:00,0.8673,0.8673,0.8672,0.8673,116000000.0
2008-12-09 05:18:00,0.8673,0.8673,0.8673,0.8673,80000000.0
2008-12-09 05:19:00,0.8673,0.8673,0.8673,0.8673,112000000.0
2008-12-09 05:20:00,0.8673,0.8673,0.8673,0.8673,80000000.0
2008-12-09 05:21:00,0.8673,0.8673,0.8673,0.8673,208000000.0
2008-12-09 05:22:00,0.8673,0.8675,0.8673,0.8675,256199998.0
2008-12-09 05:23:00,0.86745,0.8675,0.86735,0.8674,86200000.0
2008-12-09 05:24:00,0.86735,0.86735,0.8673,0.8673,35000000.0
2008-12-09 05:25:00,0.8673,0.8673,0.8673,0.8673,27000000.0
2008-12-09 05:26:00,0.8673,0.8673,0.8673,0.8673,10000000.0
2008-12-09 05:27:00,0.8673,0.8673,0.8673,0.8673,3000000.0
2008-12-09 05:28:00,0.8673,0.8673,0.8673,0.8673,10000000.0
2008-12-09 05:29:00,0.8673,0.8673,0.8673,0.8673,3000000.0
2008-12-09 05:30:00,0.86694,0.86712,0.86673,0.86689,107200000.0
2008-12-09 05:31:00,0.86696,0.86708,0.86678,0.86703,43400000.0
2008-12-09 05:32:00,0.86704,0.86714,0.8668,0.86691,142000000.0
2008-12-09 05:33:00,0.8673,0.8673,0.8673,0.8673,4000000.0
2008-12-09 05:34:00,0.8673,0.86735,0.8672,0.86735,51450000.0
2008-12-09 05:35:00,0.8673,0.8673,0.86725,0.86725,19600000.0
2008-12-09 05:36:00,0.86725,0.86725,0.8671,0.8671,67800000.0
2008-12-09 05:37:00,0.8671,0.8671,0.8671,0.8671,24000000.0
2008-12-09 05:38:00,0.8671,0.86735,0.86685,0.86735,199900001.0
2008-12-09 05:39:00,0.8674,0.8674,0.8671,0.8671,146200000.0
2008-12-09 05:40:00,0.86715,0.8672,0.8671,0.86715,187400000.0
2008-12-09 05:41:00,0.86715,0.86715,0.86705,0.8671,64400000.0
2008-12-09 05:42:00,0.8671,0.86715,0.86705,0.86715,71000000.0
2008-12-09 05:43:00,0.8672,0.8673,0.8671,0.86715,226200000.0
2008-12-09 05:44:00,0.8672,0.8674,0.8671,0.86735,286800000.0
2008-12-09 05:45:00,0.86735,0.86745,0.8673,0.8674,185600000.0
2008-12-09 05:46:00,0.8674,0.8674,0.8672,0.86725,76200000.0
2008-12-09 05:47:00,0.86725,0.8673,0.86725,0.8673,69200000.0
2008-12-09 05:48:00,0.8673,0.86755,0.86715,0.86715,164600000.0
2008-12-09 05:49:00,0.8671,0.8671,0.86675,0.8671,346200001.0
2008-12-09 05:50:00,0.8671,0.86725,0.8671,0.8671,59000000.0
2008-12-09 05:51:00,0.8671,0.8671,0.867,0.867,36600000.0
2008-12-09 05:52:00,0.867,0.86715,0.867,0.86715,386799998.0
2008-12-09 05:53:00,0.86715,0.86735,0.867,0.8673,316200000.0
2008-12-09 05:54:00,0.8673,0.86735,0.8673,0.86735,21600000.0
2008-12-09 05:55:00,0.86735,0.8675,0.86735,0.86745,98000000.0
2008-12-09 05:56:00,0.86745,0.86755,0.86745,0.8675,37400000.0
2008-12-09 05:57:00,0.8675,0.86755,0.8674,0.8675,83800000.0
2008-12-09 05:58:00,0.8675,0.86765,0.8672,0.86735,560400000.0
2008-12-09 05:59:00,0.8674,0.8674,0.8672,0.8673,167400000.0
2008-12-09 06:00:00,0.8673,0.8674,0.8673,0.8674,66600000.0
2008-12-09 06:01:00,0.86735,0.86735,0.86725,0.86735,129400000.0
2008-12-09 06:02:00,0.86735,0.8675,0.8673,0.86735,125400000.0
2008-12-09 06:03:00,0.86735,0.86735,0.8673,0.8673,88400000.0
2008-12-09 06:04:00,0.8673,0.86735,0.86705,0.86725,152000000.0
2008-12-09 06:05:00,0.86715,0.8672,0.86705,0.86715,91400000.0
2008-12-09 06:06:00,0.86715,0.86715,0.86705,0.8671,26400000.0
2008-12-09 06:07:00,0.8671,0.8671,0.867,0.867,170600000.0
2008-12-09 06:08:00,0.86705,0.8671,0.867,0.86705,77800000.0
2008-12-09 06:09:00,0.867,0.8671,0.867,0.867,137600000.0
2008-12-09 06:10:00,0.867,0.86705,0.867,0.867,148600000.0
2008-12-09 06:11:00,0.867,0.8671,0.867,0.86705,121200000.0
2008-12-09 06:12:00,0.86705,0.8671,0.867,0.86705,215400000.0
2008-12-09 06:13:00,0.86705,0.86715,0.867,0.86705,237400000.0
2008-12-09 06:14:00,0.86705,0.8674,0.86705,0.8673,299400000.0
2008-12-09 06:15:00,0.8673,0.86735,0.86725,0.8673,299300000.0
2008-12-09 06:16:00,0.8673,0.8673,0.8673,0.8673,96800002.0
2008-12-09 06:17:00,0.86707,0.8672,0.86676,0.86699,377200000.0
2008-12-09 06:18:00,0.8672,0.8672,0.8669,0.86714,139200000.0
2008-12-09 06:19:00,0.86715,0.86715,0.86689,0.867,150600000.0
2008-12-09 06:20:00,0.8673,0.8675,0.8673,0.8675,324200000.0
2008-12-09 06:21:00,0.86745,0.86775,0.86745,0.8675,343800001.0
2008-12-09 06:22:00,0.86745,0.86755,0.86745,0.8675,39600000.0
2008-12-09 06:23:00,0.8675,0.8676,0.86745,0.8676,112200000.0
2008-12-09 06:24:00,0.8676,0.86775,0.8676,0.8677,884400010.0
2008-12-09 06:25:00,0.8677,0.8677,0.8677,0.8677,288000000.0
2008-12-09 06:26:00,0.8677,0.8677,0.867,0.86735,271600000.0
2008-12-09 06:27:00,0.86735,0.8674,0.8672,0.8673,275400000.0
2008-12-09 06:28:00,0.8673,0.8673,0.8669,0.86705,278000000.0
2008-12-09 06:29:00,0.8671,0.86715,0.867,0.867,113600000.0
2008-12-09 06:30:00,0.86705,0.86735,0.86705,0.86725,74800000.0
2008-12-09 06:31:00,0.8673,0.8676,0.8672,0.8674,126100000.0
2008-12-09 06:32:00,0.86755,0.86765,0.8674,0.8675,282400000.0
2008-12-09 06:33:00,0.8675,0.8675,0.8675,0.8675,79800001.0
2008-12-09 06:34:00,0.8675,0.8675,0.8675,0.8675,264000000.0
2008-12-09 06:35:00,0.8675,0.8675,0.8675,0.8675,216000000.0
2008-12-09 06:36:00,0.8675,0.8675,0.8669,0.86735,501700000.0
2008-12-09 06:37:00,0.86695,0.8675,0.86695,0.8675,205200000.0
2008-12-09 06:38:00,0.8671,0.8675,0.8671,0.8675,290500000.0
2008-12-09 06:39:00,0.8675,0.8675,0.8675,0.8675,72000000.0
2008-12-09 06:40:00,0.86713,0.86713,0.86682,0.86682,494800000.0
2008-12-09 06:41:00,0.8669,0.86735,0.86685,0.867,154200000.0
2008-12-09 06:42:00,0.867,0.86705,0.867,0.86705,183199999.0
2008-12-09 06:43:00,0.867,0.8671,0.867,0.867,142400000.0
2008-12-09 06:44:00,0.867,0.867,0.867,0.867,121800000.0
2008-12-09 06:45:00,0.867,0.867,0.867,0.867,21200000.0
2008-12-09 06:46:00,0.867,0.8676,0.867,0.8674,317400000.0
2008-12-09 06:47:00,0.8674,0.86755,0.8674,0.8675,411999997.0
2008-12-09 06:48:00,0.8675,0.8675,0.8675,0.8675,717199981.0
2008-12-09 06:49:00,0.8675,0.8675,0.8675,0.8675,139399997.0
2008-12-09 06:50:00,0.86755,0.86755,0.8675,0.86755,182599997.0
2008-12-09 06:51:00,0.8675,0.86755,0.8675,0.86755,211400003.0
2008-12-09 06:52:00,0.86755,0.8676,0.8675,0.8675,596700009.0
2008-12-09 06:53:00,0.86765,0.8678,0.86725,0.8674,769100002.0
2008-12-09 06:54:00,0.8674,0.86755,0.86735,0.8675,209400002.0
2008-12-09 06:55:00,0.86755,0.86755,0.8673,0.8673,71000001.0
2008-12-09 06:56:00,0.8673,0.86745,0.86725,0.8673,243000002.0
2008-12-09 06:57:00,0.86735,0.8674,0.8673,0.86735,234800002.0
2008-12-09 06:58:00,0.86735,0.8674,0.86735,0.86735,28400000.0
2008-12-09 06:59:00,0.8674,0.8674,0.8673,0.8673,956400015.0
2008-12-09 07:00:00,0.8673,0.8673,0.8673,0.8673,844800024.0
2008-12-09 07:01:00,0.8673,0.8673,0.8672,0.8673,1626600047.0
2008-12-09 07:02:00,0.8672,0.8673,0.8672,0.8673,1128800033.0
2008-12-09 07:03:00,0.8673,0.8673,0.8673,0.8673,140800004.0
2008-12-09 07:04:00,0.8673,0.8673,0.8673,0.8673,211200006.0
2008-12-09 07:05:00,0.86693,0.86709,0.86669,0.86708,379000000.0
2008-12-09 07:06:00,0.86703,0.86707,0.86665,0.86665,280400000.0
2008-12-09 07:07:00,0.8668,0.86715,0.86673,0.8669,198600000.0
2008-12-09 07:08:00,0.86688,0.86716,0.86668,0.86671,168200000.0
2008-12-09 07:09:00,0.8673,0.8673,0.8669,0.8669,155600004.0
2008-12-09 07:10:00,0.867,0.867,0.867,0.867,21400000.0
2008-12-09 07:11:00,0.867,0.8671,0.867,0.8671,17800000.0
2008-12-09 07:12:00,0.86705,0.8671,0.86705,0.86705,91400000.0
2008-12-09 07:13:00,0.86705,0.8673,0.8669,0.86725,421400008.0
2008-12-09 07:14:00,0.86725,0.86735,0.867,0.867,191400000.0
2008-12-09 07:15:00,0.867,0.867,0.867,0.867,83200000.0
2008-12-09 07:16:00,0.867,0.86705,0.867,0.867,144400000.0
2008-12-09 07:17:00,0.86705,0.86705,0.867,0.86705,45000000.0
2008-12-09 07:18:00,0.86705,0.86705,0.867,0.86705,54800000.0
2008-12-09 07:19:00,0.86705,0.86705,0.86695,0.867,87800000.0
2008-12-09 07:20:00,0.867,0.867,0.86695,0.867,52200000.0
2008-12-09 07:21:00,0.867,0.86705,0.867,0.86705,22800000.0
2008-12-09 07:22:00,0.86705,0.86705,0.867,0.867,27000000.0
2008-12-09 07:23:00,0.867,0.867,0.86695,0.86695,21600000.0
2008-12-09 07:24:00,0.8669,0.8669,0.86635,0.8666,195600000.0
2008-12-09 07:25:00,0.8667,0.86685,0.8667,0.8667,311400001.0
2008-12-09 07:26:00,0.86675,0.86705,0.8667,0.86685,189600001.0
2008-12-09 07:27:00,0.8669,0.8669,0.8668,0.86685,153400000.0
2008-12-09 07:28:00,0.8669,0.8669,0.86675,0.86675,155800000.0
2008-12-09 07:29:00,0.8668,0.86685,0.8668,0.8668,88400000.0
2008-12-09 07:30:00,0.8668,0.86685,0.8667,0.8667,271400004.0
2008-12-09 07:31:00,0.8667,0.8668,0.8667,0.8668,301600004.0
2008-12-09 07:32:00,0.8668,0.8668,0.8667,0.8668,68000000.0
2008-12-09 07:33:00,0.8668,0.86685,0.8667,0.8668,187400003.0
2008-12-09 07:34:00,0.86685,0.8677,0.86685,0.8671,491600001.0
2008-12-09 07:35:00,0.86705,0.86725,0.867,0.86725,614399998.0
2008-12-09 07:36:00,0.86725,0.8673,0.867,0.8672,432600000.0
2008-12-09 07:37:00,0.8672,0.86735,0.8669,0.8671,235200000.0
2008-12-09 07:38:00,0.86725,0.86765,0.8672,0.8676,169200000.0
2008-12-09 07:39:00,0.86755,0.86755,0.867,0.86715,237600000.0
2008-12-09 07:40:00,0.8672,0.86725,0.8671,0.86725,192000000.0
2008-12-09 07:41:00,0.86725,0.86725,0.8672,0.8672,307999999.0
2008-12-09 07:42:00,0.8672,0.86725,0.8672,0.86725,521000000.0
2008-12-09 07:43:00,0.86725,0.86745,0.86715,0.8672,161300000.0
2008-12-09 07:44:00,0.8673,0.8673,0.8671,0.8671,1055399972.0
2008-12-09 07:45:00,0.8671,0.86715,0.8671,0.8671,1187199966.0
2008-12-09 07:46:00,0.8671,0.86735,0.8671,0.86735,389399990.0
2008-12-09 07:47:00,0.8675,0.8676,0.867,0.8676,41200000.0
2008-12-09 07:48:00,0.86765,0.86765,0.86715,0.8675,46000000.0
2008-12-09 07:49:00,0.86738,0.86738,0.86715,0.86732,434800000.0
2008-12-09 07:50:00,0.86741,0.86744,0.86716,0.86743,173200000.0
2008-12-09 07:51:00,0.86745,0.8677,0.86745,0.86765,321900000.0
2008-12-09 07:52:00,0.86765,0.8677,0.8676,0.8677,115600002.0
2008-12-09 07:53:00,0.8677,0.8677,0.86765,0.86765,47600000.0
2008-12-09 07:54:00,0.86765,0.8677,0.86765,0.8677,44200000.0
2008-12-09 07:55:00,0.8677,0.86775,0.8677,0.8677,146999999.0
2008-12-09 07:56:00,0.8678,0.86805,0.86775,0.86805,281200001.0
2008-12-09 07:57:00,0.868,0.8681,0.868,0.8681,286200001.0
2008-12-09 07:58:00,0.8681,0.86875,0.8681,0.86875,533400002.0
2008-12-09 07:59:00,0.86875,0.86875,0.86795,0.86815,491799998.0
2008-12-09 08:00:00,0.8681,0.86825,0.8681,0.8682,433799999.0
2008-12-09 08:01:00,0.86825,0.86825,0.868,0.868,348000001.0
2008-12-09 08:02:00,0.868,0.86805,0.868,0.86805,157199998.0
2008-12-09 08:03:00,0.86805,0.86805,0.868,0.868,63200000.0
2008-12-09 08:04:00,0.868,0.868,0.868,0.868,69400000.0
2008-12-09 08:05:00,0.868,0.868,0.868,0.868,39400000.0
2008-12-09 08:06:00,0.868,0.868,0.8676,0.8677,130600000.0
2008-12-09 08:07:00,0.8677,0.8677,0.8677,0.8677,208000000.0
2008-12-09 08:08:00,0.8677,0.8677,0.86725,0.8674,199200000.0
2008-12-09 08:09:00,0.86745,0.86745,0.8673,0.8674,171000000.0
2008-12-09 08:10:00,0.8674,0.8674,0.867,0.8674,181400000.0
2008-12-09 08:11:00,0.8674,0.8677,0.8674,0.8677,286000000.0
2008-12-09 08:12:00,0.8677,0.8677,0.8677,0.8677,400000000.0
2008-12-09 08:13:00,0.8677,0.8677,0.8677,0.8677,208000000.0
2008-12-09 08:14:00,0.8677,0.8677,0.86705,0.8677,158800000.0
2008-12-09 08:15:00,0.8677,0.8677,0.867,0.8674,349800001.0
2008-12-09 08:16:00,0.8674,0.86745,0.8674,0.86745,97000000.0
2008-12-09 08:17:00,0.86745,0.86745,0.8671,0.86725,358000000.0
2008-12-09 08:18:00,0.86725,0.86725,0.86715,0.8672,63800000.0
2008-12-09 08:19:00,0.8673,0.86775,0.8673,0.8677,134200000.0
2008-12-09 08:20:00,0.8677,0.8677,0.8674,0.8674,56100000.0
2008-12-09 08:21:00,0.8673,0.8677,0.8673,0.8677,105050000.0
2008-12-09 08:22:00,0.8674,0.8677,0.867,0.8671,163950000.0
2008-12-09 08:23:00,0.8671,0.86775,0.8671,0.8675,179400000.0
2008-12-09 08:24:00,0.8675,0.8675,0.8674,0.86745,139600000.0
2008-12-09 08:25:00,0.86745,0.8675,0.8674,0.86745,131000000.0
2008-12-09 08:26:00,0.86745,0.86775,0.8674,0.8675,190600000.0
2008-12-09 08:27:00,0.8675,0.8676,0.8675,0.8676,140200000.0
2008-12-09 08:28:00,0.86755,0.86755,0.8675,0.8675,49800000.0
2008-12-09 08:29:00,0.8675,0.86755,0.8675,0.8675,31600000.0
2008-12-09 08:30:00,0.8675,0.86765,0.86745,0.86765,55800000.0
2008-12-09 08:31:00,0.86755,0.86755,0.8675,0.8675,80400000.0
2008-12-09 08:32:00,0.8675,0.8677,0.8675,0.8677,118800000.0
2008-12-09 08:33:00,0.8677,0.8678,0.86765,0.8678,128600000.0
2008-12-09 08:34:00,0.8678,0.8678,0.8676,0.8676,152000000.0
2008-12-09 08:35:00,0.86765,0.86765,0.8676,0.8676,187800000.0
2008-12-09 08:36:00,0.8676,0.8676,0.8676,0.8676,39000000.0
2008-12-09 08:37:00,0.8676,0.8676,0.8676,0.8676,84800000.0
2008-12-09 08:38:00,0.8676,0.8676,0.8676,0.8676,40200000.0
2008-12-09 08:39:00,0.8676,0.86765,0.8676,0.8676,57800000.0
2008-12-09 08:40:00,0.8676,0.8677,0.8675,0.8675,242400000.0
2008-12-09 08:41:00,0.86745,0.86755,0.86745,0.86755,27600000.0
2008-12-09 08:42:00,0.86755,0.86755,0.86745,0.86745,44400000.0
2008-12-09 08:43:00,0.86745,0.8675,0.86745,0.8675,40800000.0
2008-12-09 08:44:00,0.8675,0.8675,0.8675,0.8675,47000000.0
2008-12-09 08:45:00,0.8675,0.8675,0.86715,0.8672,381200014.0
2008-12-09 08:46:00,0.8672,0.8672,0.8672,0.8672,288800014.0
2008-12-09 08:47:00,0.8672,0.8672,0.8672,0.8672,96000005.0
2008-12-09 08:48:00,0.8672,0.8672,0.8672,0.8672,115800001.0
2008-12-09 08:49:00,0.86725,0.8676,0.8672,0.8675,210000000.0
2008-12-09 08:50:00,0.8675,0.8675,0.8675,0.8675,352000000.0
2008-12-09 08:51:00,0.8675,0.8676,0.8675,0.8676,138400001.0
2008-12-09 08:52:00,0.8676,0.8676,0.8674,0.86745,202000001.0
2008-12-09 08:53:00,0.86755,0.8676,0.8673,0.8675,366200000.0
2008-12-09 08:54:00,0.8675,0.86795,0.8675,0.86795,106000000.0
2008-12-09 08:55:00,0.868,0.86855,0.86775,0.868,409800001.0
2008-12-09 08:56:00,0.868,0.8681,0.868,0.868,17000000.0
2008-12-09 08:57:00,0.868,0.868,0.8678,0.868,12400000.0
2008-12-09 08:58:00,0.868,0.868,0.8676,0.8678,19200000.0
2008-12-09 08:59:00,0.8678,0.868,0.8677,0.86775,35800000.0
2008-12-09 09:00:00,0.8678,0.869,0.86775,0.8689,708500006.0
2008-12-09 09:01:00,0.8689,0.86895,0.8687,0.8687,1417600029.0
2008-12-09 09:02:00,0.8689,0.8689,0.86855,0.8687,229600004.0
2008-12-09 09:03:00,0.86875,0.86885,0.86845,0.86845,109600000.0
2008-12-09 09:04:00,0.86845,0.8686,0.86845,0.8685,113000000.0
2008-12-09 09:05:00,0.86845,0.8693,0.8684,0.86915,208800002.0
2008-12-09 09:06:00,0.86915,0.86925,0.869,0.869,167800000.0
2008-12-09 09:07:00,0.8688,0.8688,0.86875,0.8688,30400000.0
2008-12-09 09:08:00,0.8688,0.8688,0.8686,0.8686,39200000.0
2008-12-09 09:09:00,0.8686,0.8688,0.86825,0.8687,336300001.0
2008-12-09 09:10:00,0.86875,0.86875,0.86805,0.8684,645600001.0
2008-12-09 09:11:00,0.8684,0.8685,0.86795,0.8685,545100002.0
2008-12-09 09:12:00,0.86855,0.86875,0.8684,0.86845,707600000.0
2008-12-09 09:13:00,0.8685,0.8686,0.86835,0.86855,218400000.0
2008-12-09 09:14:00,0.8685,0.8686,0.86845,0.8685,139500000.0
2008-12-09 09:15:00,0.86845,0.8685,0.86835,0.86835,224999997.0
2008-12-09 09:16:00,0.8684,0.8688,0.86835,0.8688,408000001.0
2008-12-09 09:17:00,0.86875,0.86875,0.8683,0.86855,202700000.0
2008-12-09 09:18:00,0.86855,0.8688,0.86845,0.8688,132700000.0
2008-12-09 09:19:00,0.86875,0.86885,0.8685,0.8685,289800000.0
2008-12-09 09:20:00,0.86855,0.86875,0.86845,0.86875,207800000.0
2008-12-09 09:21:00,0.86875,0.8689,0.8687,0.86885,117000000.0
2008-12-09 09:22:00,0.869,0.869,0.8688,0.8689,128200000.0
2008-12-09 09:23:00,0.86885,0.86885,0.8688,0.8688,36400000.0
2008-12-09 09:24:00,0.868,0.869,0.8679,0.8689,33800000.0
2008-12-09 09:25:00,0.86855,0.8686,0.8685,0.8686,33800000.0
2008-12-09 09:26:00,0.8686,0.8688,0.8686,0.86875,155000000.0
2008-12-09 09:27:00,0.8688,0.86885,0.86875,0.86875,65200000.0
2008-12-09 09:28:00,0.8688,0.86885,0.86845,0.86845,171000000.0
2008-12-09 09:29:00,0.86845,0.8687,0.86845,0.86855,494799999.0
2008-12-09 09:30:00,0.8685,0.8686,0.8684,0.86845,856200000.0
2008-12-09 09:31:00,0.8684,0.8684,0.8683,0.8684,177400000.0
2008-12-09 09:32:00,0.8682,0.8684,0.8682,0.8684,80100000.0
2008-12-09 09:33:00,0.8684,0.8684,0.868,0.8684,162900000.0
2008-12-09 09:34:00,0.8684,0.86855,0.8684,0.8684,381600007.0
2008-12-09 09:35:00,0.86845,0.8685,0.8682,0.86825,185400000.0
2008-12-09 09:36:00,0.8684,0.86885,0.8684,0.8688,172800000.0
2008-12-09 09:37:00,0.8691,0.86925,0.8689,0.8691,308600002.0
2008-12-09 09:38:00,0.86905,0.8692,0.86905,0.8692,332000000.0
2008-12-09 09:39:00,0.8692,0.8692,0.8692,0.8692,69399998.0
2008-12-09 09:40:00,0.8692,0.86925,0.86885,0.86905,317200000.0
2008-12-09 09:41:00,0.869,0.8691,0.8689,0.86895,339699998.0
2008-12-09 09:42:00,0.86895,0.86905,0.8688,0.8689,134400000.0
2008-12-09 09:43:00,0.8689,0.86895,0.8689,0.8689,310200003.0
2008-12-09 09:44:00,0.8689,0.8689,0.8689,0.8689,24200000.0
2008-12-09 09:45:00,0.8689,0.86905,0.8689,0.869,232200002.0
2008-12-09 09:46:00,0.869,0.8694,0.869,0.86935,498000001.0
2008-12-09 09:47:00,0.86935,0.86965,0.8692,0.8692,483000000.0
2008-12-09 09:48:00,0.8692,0.87,0.8692,0.8699,394399998.0
2008-12-09 09:49:00,0.86995,0.87,0.8698,0.8699,311200000.0
2008-12-09 09:50:00,0.8699,0.8702,0.8698,0.8702,326600001.0
2008-12-09 09:51:00,0.8702,0.8702,0.8699,0.86995,694600006.0
2008-12-09 09:52:00,0.86995,0.87005,0.86975,0.8699,308000000.0
2008-12-09 09:53:00,0.8699,0.8699,0.86965,0.8697,187800000.0
2008-12-09 09:54:00,0.86965,0.86985,0.8695,0.8697,525100001.0
2008-12-09 09:55:00,0.8698,0.8698,0.8696,0.8697,240000000.0
2008-12-09 09:56:00,0.8697,0.8699,0.8697,0.8697,405199999.0
2008-12-09 09:57:00,0.8697,0.8697,0.8693,0.86935,223400000.0
2008-12-09 09:58:00,0.8693,0.86935,0.8689,0.8692,395200000.0
2008-12-09 09:59:00,0.86905,0.86905,0.8686,0.8688,434100000.0
2008-12-09 10:00:00,0.8688,0.86905,0.8687,0.869,509900000.0
2008-12-09 10:01:00,0.86895,0.86915,0.86865,0.8687,484900000.0
2008-12-09 10:02:00,0.8687,0.8687,0.86765,0.8684,696600000.0
2008-12-09 10:03:00,0.8684,0.8684,0.86795,0.86815,623400003.0
2008-12-09 10:04:00,0.8682,0.8682,0.86775,0.86785,348000001.0
2008-12-09 10:05:00,0.86785,0.8679,0.86785,0.86785,41000000.0
2008-12-09 10:06:00,0.8679,0.868,0.86785,0.86795,234500000.0
2008-12-09 10:07:00,0.868,0.8681,0.8675,0.86765,426800001.0
2008-12-09 10:08:00,0.8677,0.86775,0.8676,0.86765,295600000.0
2008-12-09 10:09:00,0.8677,0.86775,0.8676,0.86775,211200000.0
2008-12-09 10:10:00,0.86775,0.8678,0.86765,0.86775,131800000.0
2008-12-09 10:11:00,0.86775,0.86795,0.8675,0.8678,665300003.0
2008-12-09 10:12:00,0.86785,0.8679,0.8677,0.8678,478000001.0
2008-12-09 10:13:00,0.8678,0.8679,0.86775,0.86785,450600001.0
2008-12-09 10:14:00,0.8678,0.868,0.8678,0.8679,721000004.0
2008-12-09 10:15:00,0.8679,0.868,0.8678,0.8679,998000002.0
2008-12-09 10:16:00,0.8679,0.868,0.86765,0.86795,561599997.0
2008-12-09 10:17:00,0.86795,0.86805,0.86785,0.8679,862799998.0
2008-12-09 10:18:00,0.8679,0.8687,0.8678,0.86815,805599993.0
2008-12-09 10:19:00,0.8682,0.8683,0.8679,0.868,750600003.0
2008-12-09 10:20:00,0.868,0.8682,0.868,0.868,841800000.0
2008-12-09 10:21:00,0.868,0.8682,0.86795,0.86815,825799998.0
2008-12-09 10:22:00,0.8682,0.8683,0.86805,0.8683,605200001.0
2008-12-09 10:23:00,0.8683,0.8684,0.8681,0.8681,370000000.0
2008-12-09 10:24:00,0.8681,0.869,0.8681,0.86885,1199800011.0
2008-12-09 10:25:00,0.86885,0.86885,0.86845,0.8687,754699999.0
2008-12-09 10:26:00,0.8687,0.86905,0.8687,0.86895,1423200008.0
2008-12-09 10:27:00,0.86895,0.86915,0.86855,0.86865,726199997.0
2008-12-09 10:28:00,0.8686,0.869,0.8686,0.86875,648800001.0
2008-12-09 10:29:00,0.86875,0.86885,0.86865,0.8687,838000004.0
2008-12-09 10:30:00,0.86875,0.86955,0.86835,0.8695,752000002.0
2008-12-09 10:31:00,0.8695,0.86975,0.8694,0.8697,720000000.0
2008-12-09 10:32:00,0.8697,0.8697,0.8688,0.8691,715599999.0
2008-12-09 10:33:00,0.8691,0.8694,0.86885,0.86895,688999999.0
2008-12-09 10:34:00,0.86895,0.86955,0.86895,0.86925,543400000.0
2008-12-09 10:35:00,0.86925,0.86945,0.8691,0.86935,719900003.0
2008-12-09 10:36:00,0.8694,0.86955,0.8692,0.8693,810000001.0
2008-12-09 10:37:00,0.8693,0.8693,0.8689,0.86905,1204400004.0
2008-12-09 10:38:00,0.86905,0.86965,0.86895,0.86965,849700004.0
2008-12-09 10:39:00,0.8697,0.8698,0.8696,0.8696,361700001.0
2008-12-09 10:40:00,0.8696,0.8697,0.8695,0.86955,591400001.0
2008-12-09 10:41:00,0.86955,0.86955,0.86895,0.869,592999999.0
2008-12-09 10:42:00,0.869,0.8692,0.86875,0.86885,991200000.0
2008-12-09 10:43:00,0.86885,0.86885,0.86835,0.86855,672800000.0
2008-12-09 10:44:00,0.86855,0.8689,0.86845,0.86855,825300002.0
2008-12-09 10:45:00,0.86855,0.86865,0.8683,0.8683,815699999.0
2008-12-09 10:46:00,0.8683,0.8685,0.86825,0.8683,751000003.0
2008-12-09 10:47:00,0.86835,0.86855,0.86785,0.8685,1272400001.0
2008-12-09 10:48:00,0.8717,0.8717,0.8716,0.8717,430400001.0
2008-12-09 10:49:00,0.8688,0.8694,0.86875,0.8691,430400001.0
2008-12-09 10:50:00,0.8691,0.86945,0.86905,0.86945,510000000.0
2008-12-09 10:51:00,0.8695,0.86975,0.86935,0.86965,1016800005.0
2008-12-09 10:52:00,0.86965,0.86975,0.8695,0.8696,418399999.0
2008-12-09 10:53:00,0.8696,0.86975,0.8696,0.8697,490599999.0
2008-12-09 10:54:00,0.8697,0.8699,0.86965,0.8698,594600000.0
2008-12-09 10:55:00,0.8698,0.8699,0.8691,0.8691,844600003.0
2008-12-09 10:56:00,0.8691,0.8697,0.8691,0.86955,818100001.0
2008-12-09 10:57:00,0.86955,0.86995,0.86955,0.8699,649400002.0
2008-12-09 10:58:00,0.8699,0.8699,0.8698,0.8698,325400000.0
2008-12-09 10:59:00,0.8698,0.86985,0.86955,0.8698,867600004.0
2008-12-09 11:00:00,0.8698,0.8698,0.86965,0.8697,774000000.0
2008-12-09 11:01:00,0.8697,0.86995,0.8697,0.8699,443800000.0
2008-12-09 11:02:00,0.86995,0.8701,0.8699,0.8701,472900000.0
2008-12-09 11:03:00,0.8701,0.8702,0.8701,0.87015,393000001.0
2008-12-09 11:04:00,0.87005,0.87035,0.8699,0.87015,755200000.0
2008-12-09 11:05:00,0.87015,0.8707,0.87015,0.8704,726600002.0
2008-12-09 11:06:00,0.8704,0.87055,0.87,0.8704,883000000.0
2008-12-09 11:07:00,0.8704,0.8708,0.87025,0.8708,947000001.0
2008-12-09 11:08:00,0.8708,0.87085,0.87035,0.87085,920100002.0
2008-12-09 11:09:00,0.87085,0.8711,0.87085,0.8711,880800004.0
2008-12-09 11:10:00,0.8711,0.87135,0.8711,0.87135,703599996.0
2008-12-09 11:11:00,0.87135,0.8714,0.87125,0.8713,1062399998.0
2008-12-09 11:12:00,0.8713,0.8717,0.87125,0.8714,1122200002.0
2008-12-09 11:13:00,0.8714,0.87155,0.8713,0.8714,1173999997.0
2008-12-09 11:14:00,0.8714,0.87185,0.87135,0.87155,834800000.0
2008-12-09 11:15:00,0.87155,0.87165,0.8713,0.8714,866800000.0
2008-12-09 11:16:00,0.8714,0.87145,0.87085,0.87085,969599996.0
2008-12-09 11:17:00,0.8709,0.871,0.87065,0.87085,1131000000.0
2008-12-09 11:18:00,0.8709,0.87105,0.87065,0.871,821200001.0
2008-12-09 11:19:00,0.871,0.8714,0.871,0.87135,940400001.0
2008-12-09 11:20:00,0.87135,0.8714,0.87125,0.8714,564200000.0
2008-12-09 11:21:00,0.8714,0.87185,0.8713,0.8718,645400002.0
2008-12-09 11:22:00,0.8718,0.8723,0.8718,0.87225,778400006.0
2008-12-09 11:23:00,0.87235,0.8725,0.8718,0.8721,1173999999.0
2008-12-09 11:24:00,0.87215,0.87225,0.87195,0.87225,988200002.0
2008-12-09 11:25:00,0.8722,0.87235,0.8714,0.8714,1192500005.0
2008-12-09 11:26:00,0.8713,0.8715,0.8703,0.8703,940421002.0
2008-12-09 11:27:00,0.8702,0.87045,0.87,0.8703,1408000004.0
2008-12-09 11:28:00,0.8703,0.87125,0.8703,0.871,1104000003.0
2008-12-09 11:29:00,0.871,0.871,0.8705,0.87055,277200000.0
2008-12-09 11:30:00,0.8706,0.8722,0.8705,0.87205,300400000.0
2008-12-09 11:31:00,0.87205,0.87225,0.87155,0.87155,447400000.0
2008-12-09 11:32:00,0.87155,0.8716,0.8713,0.87135,704800000.0
2008-12-09 11:33:00,0.87135,0.8716,0.87105,0.8713,667000000.0
2008-12-09 11:34:00,0.8713,0.8715,0.8711,0.8711,515000000.0
2008-12-09 11:35:00,0.8711,0.87135,0.87105,0.87135,348800000.0
2008-12-09 11:36:00,0.87135,0.87255,0.87135,0.87195,957600002.0
2008-12-09 11:37:00,0.87195,0.8721,0.87185,0.8719,444200000.0
2008-12-09 11:38:00,0.87195,0.8721,0.87195,0.87195,194000000.0
2008-12-09 11:39:00,0.87195,0.872,0.8718,0.87185,536400000.0
2008-12-09 11:40:00,0.87185,0.872,0.8718,0.87195,589600000.0
2008-12-09 11:41:00,0.87195,0.8721,0.87195,0.872,93200000.0
2008-12-09 11:42:00,0.872,0.8721,0.8719,0.87195,253600000.0
2008-12-09 11:43:00,0.872,0.87225,0.87195,0.8722,459400000.0
2008-12-09 11:44:00,0.8722,0.8722,0.872,0.87205,263000000.0
2008-12-09 11:45:00,0.87205,0.8721,0.872,0.87205,314399999.0
2008-12-09 11:46:00,0.87205,0.87205,0.87175,0.8718,663800000.0
2008-12-09 11:47:00,0.8718,0.872,0.8717,0.8717,916199997.0
2008-12-09 11:48:00,0.8717,0.8718,0.8716,0.87175,204400000.0
2008-12-09 11:49:00,0.87175,0.872,0.8717,0.8719,371600000.0
2008-12-09 11:50:00,0.8719,0.8719,0.87165,0.8717,314400000.0
2008-12-09 11:51:00,0.8717,0.87175,0.8716,0.87165,527200000.0
2008-12-09 11:52:00,0.87165,0.8718,0.87155,0.87165,607600000.0
2008-12-09 11:53:00,0.87165,0.87175,0.87095,0.871,498400000.0
2008-12-09 11:54:00,0.87105,0.8711,0.8705,0.87055,592800000.0
2008-12-09 11:55:00,0.87055,0.8708,0.8705,0.8705,619000000.0
2008-12-09 11:56:00,0.8705,0.8706,0.8704,0.8704,823000000.0
2008-12-09 11:57:00,0.8704,0.87045,0.86965,0.8697,500912000.0
2008-12-09 11:58:00,0.8697,0.86985,0.86945,0.8695,753800000.0
2008-12-09 11:59:00,0.8695,0.87,0.8695,0.87,472400000.0
2008-12-09 12:00:00,0.8699,0.871,0.8694,0.8701,384000001.0
2008-12-09 12:01:00,0.8701,0.87065,0.87005,0.8704,683999999.0
2008-12-09 12:02:00,0.87045,0.8708,0.87045,0.87055,591400000.0
2008-12-09 12:03:00,0.87055,0.8707,0.87025,0.87065,833600001.0
2008-12-09 12:04:00,0.87065,0.871,0.87005,0.87015,954300000.0
2008-12-09 12:05:00,0.8702,0.87055,0.87015,0.87055,849600000.0
2008-12-09 12:06:00,0.8705,0.8706,0.8702,0.8702,545200000.0
2008-12-09 12:07:00,0.8702,0.87045,0.8701,0.87025,601800000.0
2008-12-09 12:08:00,0.8703,0.87075,0.87025,0.8704,670800000.0
2008-12-09 12:09:00,0.8704,0.8709,0.87035,0.8709,592000001.0
2008-12-09 12:10:00,0.8708,0.87145,0.8708,0.8712,512200000.0
2008-12-09 12:11:00,0.87125,0.87125,0.8707,0.8707,633000000.0
2008-12-09 12:12:00,0.8707,0.8708,0.87045,0.8705,896200000.0
2008-12-09 12:13:00,0.8705,0.8709,0.8705,0.8706,578400000.0
2008-12-09 12:14:00,0.8706,0.87075,0.8704,0.8705,519600000.0
2008-12-09 12:15:00,0.8705,0.87075,0.87045,0.87065,909600000.0
2008-12-09 12:16:00,0.8706,0.87075,0.8706,0.8706,950000000.0
2008-12-09 12:17:00,0.8706,0.8707,0.8706,0.87065,362800000.0
2008-12-09 12:18:00,0.8707,0.8707,0.87055,0.87065,483599999.0
2008-12-09 12:19:00,0.87065,0.8707,0.8706,0.87065,697600000.0
2008-12-09 12:20:00,0.8706,0.87065,0.87045,0.8705,480800000.0
2008-12-09 12:21:00,0.8705,0.87055,0.8701,0.8701,759800000.0
2008-12-09 12:22:00,0.8701,0.87015,0.86975,0.87,1062300000.0
2008-12-09 12:23:00,0.87,0.87015,0.8697,0.8697,888400000.0
2008-12-09 12:24:00,0.86975,0.8699,0.86965,0.8698,746800000.0
2008-12-09 12:25:00,0.8698,0.8699,0.86955,0.86955,902000000.0
2008-12-09 12:26:00,0.8695,0.8698,0.8694,0.8698,833599999.0
2008-12-09 12:27:00,0.86975,0.86995,0.8697,0.8698,488000000.0
2008-12-09 12:28:00,0.86975,0.8698,0.8695,0.8695,667100000.0
2008-12-09 12:29:00,0.8695,0.86955,0.86905,0.86905,599000000.0
2008-12-09 12:30:00,0.86905,0.8691,0.86875,0.86875,837600000.0
2008-12-09 12:31:00,0.86875,0.86885,0.8687,0.86885,232000000.0
2008-12-09 12:32:00,0.8689,0.8694,0.86885,0.86935,592600000.0
2008-12-09 12:33:00,0.86935,0.8697,0.86935,0.86945,810200000.0
2008-12-09 12:34:00,0.86945,0.86945,0.86905,0.86905,515200000.0
2008-12-09 12:35:00,0.8691,0.86915,0.86895,0.869,348200000.0
2008-12-09 12:36:00,0.869,0.86915,0.86875,0.8688,848200000.0
2008-12-09 12:37:00,0.8688,0.86895,0.8687,0.86885,804800000.0
2008-12-09 12:38:00,0.86885,0.869,0.8687,0.869,745000000.0
2008-12-09 12:39:00,0.869,0.86915,0.869,0.86915,452200000.0
2008-12-09 12:40:00,0.86915,0.8694,0.86905,0.8693,684400000.0
2008-12-09 12:41:00,0.8693,0.8693,0.86915,0.8692,499600000.0
2008-12-09 12:42:00,0.8692,0.86925,0.86905,0.86905,716200000.0
2008-12-09 12:43:00,0.86905,0.86905,0.8688,0.8688,381400000.0
2008-12-09 12:44:00,0.8688,0.8689,0.8688,0.8689,170000000.0
2008-12-09 12:45:00,0.8689,0.8689,0.86825,0.8683,526399999.0
2008-12-09 12:46:00,0.8683,0.8686,0.8683,0.86855,496200000.0
2008-12-09 12:47:00,0.86855,0.8687,0.86855,0.8686,371200000.0
2008-12-09 12:48:00,0.8686,0.86875,0.8685,0.8685,240200000.0
2008-12-09 12:49:00,0.8685,0.8687,0.8683,0.86855,638500000.0
2008-12-09 12:50:00,0.86855,0.86875,0.86855,0.86855,307600000.0
2008-12-09 12:51:00,0.8686,0.86875,0.8686,0.86875,314200000.0
2008-12-09 12:52:00,0.86875,0.8689,0.86865,0.8687,395600000.0
2008-12-09 12:53:00,0.86875,0.86905,0.8687,0.869,588000000.0
2008-12-09 12:54:00,0.86895,0.8692,0.86895,0.86905,866800000.0
2008-12-09 12:55:00,0.86905,0.86915,0.869,0.869,449000000.0
2008-12-09 12:56:00,0.869,0.86905,0.8689,0.8689,267800000.0
2008-12-09 12:57:00,0.8689,0.869,0.8689,0.869,161200000.0
2008-12-09 12:58:00,0.869,0.86905,0.86845,0.86845,750000000.0
2008-12-09 12:59:00,0.8685,0.86895,0.8684,0.86865,679600000.0
2008-12-09 13:00:00,0.8687,0.86875,0.86845,0.86855,451000000.0
2008-12-09 13:01:00,0.8685,0.8688,0.8685,0.86855,671000000.0
2008-12-09 13:02:00,0.86855,0.8689,0.86855,0.86875,452400000.0
2008-12-09 13:03:00,0.8688,0.86885,0.8686,0.86865,187800000.0
2008-12-09 13:04:00,0.8686,0.86865,0.86815,0.86855,428300000.0
2008-12-09 13:05:00,0.86855,0.86865,0.86835,0.8685,637800000.0
2008-12-09 13:06:00,0.8685,0.86855,0.8683,0.8683,772200000.0
2008-12-09 13:07:00,0.8683,0.8687,0.8683,0.86855,653200000.0
2008-12-09 13:08:00,0.86855,0.86895,0.86855,0.8688,819800000.0
2008-12-09 13:09:00,0.8688,0.8688,0.8685,0.8687,753600000.0
2008-12-09 13:10:00,0.86865,0.8691,0.86855,0.86905,895200000.0
2008-12-09 13:11:00,0.86905,0.8692,0.86895,0.86905,602800000.0
2008-12-09 13:12:00,0.869,0.869,0.86865,0.86885,850000000.0
2008-12-09 13:13:00,0.86885,0.8692,0.86875,0.86885,706100000.0
2008-12-09 13:14:00,0.86885,0.8691,0.86855,0.86885,883500001.0
2008-12-09 13:15:00,0.8688,0.86895,0.8686,0.8688,961200001.0
2008-12-09 13:16:00,0.8689,0.8689,0.86865,0.8687,1062800000.0
2008-12-09 13:17:00,0.8687,0.8689,0.86865,0.8689,881800000.0
2008-12-09 13:18:00,0.86885,0.8689,0.86865,0.8689,978600001.0
2008-12-09 13:19:00,0.8689,0.86905,0.86875,0.86875,878700000.0
2008-12-09 13:20:00,0.86875,0.8689,0.8686,0.86885,782400000.0
2008-12-09 13:21:00,0.8689,0.8692,0.86885,0.86915,601800000.0
2008-12-09 13:22:00,0.86915,0.8696,0.86915,0.8696,759000000.0
2008-12-09 13:23:00,0.8695,0.86975,0.8693,0.8693,784600000.0
2008-12-09 13:24:00,0.8693,0.86965,0.8692,0.8692,558000000.0
2008-12-09 13:25:00,0.8693,0.86945,0.8693,0.86935,664800000.0
2008-12-09 13:26:00,0.86935,0.86965,0.8693,0.8696,769400000.0
2008-12-09 13:27:00,0.8696,0.8696,0.8691,0.86915,692600000.0
2008-12-09 13:28:00,0.86915,0.8692,0.86915,0.8692,488800000.0
2008-12-09 13:29:00,0.8692,0.8692,0.86905,0.8691,401800000.0
2008-12-09 13:30:00,0.8691,0.8691,0.8687,0.86875,446200000.0
2008-12-09 13:31:00,0.86875,0.86895,0.86875,0.8688,586200000.0
2008-12-09 13:32:00,0.8688,0.8688,0.86815,0.8686,996000000.0
2008-12-09 13:33:00,0.8686,0.86885,0.8685,0.86855,1110100000.0
2008-12-09 13:34:00,0.86855,0.86855,0.86835,0.8685,567400000.0
2008-12-09 13:35:00,0.8685,0.86855,0.8685,0.8685,488599999.0
2008-12-09 13:36:00,0.8685,0.86875,0.8685,0.86875,698000000.0
2008-12-09 13:37:00,0.86875,0.8688,0.8686,0.8687,374800000.0
2008-12-09 13:38:00,0.8687,0.86875,0.86825,0.86825,856600000.0
2008-12-09 13:39:00,0.8683,0.86855,0.8682,0.86855,631000000.0
2008-12-09 13:40:00,0.86855,0.8687,0.8684,0.8686,606800001.0
2008-12-09 13:41:00,0.8686,0.8686,0.868,0.86825,673800000.0
2008-12-09 13:42:00,0.8682,0.8682,0.868,0.86805,528800002.0
2008-12-09 13:43:00,0.86805,0.8683,0.86805,0.86815,319100000.0
2008-12-09 13:44:00,0.86815,0.8683,0.86815,0.86825,76400000.0
2008-12-09 13:45:00,0.8683,0.86895,0.8682,0.86865,730199999.0
2008-12-09 13:46:00,0.86865,0.8688,0.86865,0.8688,735800001.0
2008-12-09 13:47:00,0.8688,0.86885,0.86855,0.86865,688200000.0
2008-12-09 13:48:00,0.86865,0.86895,0.86865,0.86895,631000000.0
2008-12-09 13:49:00,0.86905,0.86925,0.86905,0.86925,347400000.0
2008-12-09 13:50:00,0.86925,0.8694,0.869,0.86935,673600000.0
2008-12-09 13:51:00,0.86935,0.8695,0.86935,0.8695,549000000.0
2008-12-09 13:52:00,0.8695,0.86965,0.8695,0.8696,348400000.0
2008-12-09 13:53:00,0.8696,0.86975,0.8695,0.86975,1219000000.0
2008-12-09 13:54:00,0.86975,0.86975,0.86925,0.8695,827400000.0
2008-12-09 13:55:00,0.8695,0.86965,0.86945,0.86955,643000000.0
2008-12-09 13:56:00,0.86955,0.86965,0.86955,0.86965,407400000.0
2008-12-09 13:57:00,0.86965,0.8697,0.86955,0.8696,712600000.0
2008-12-09 13:58:00,0.8696,0.8697,0.8696,0.86965,405200000.0
2008-12-09 13:59:00,0.86965,0.86975,0.86955,0.86975,842800001.0
2008-12-09 14:00:00,0.86975,0.8704,0.86965,0.8704,536400001.0
2008-12-09 14:01:00,0.8704,0.87055,0.8702,0.87055,934599998.0
2008-12-09 14:02:00,0.87055,0.87055,0.8702,0.8702,495399995.0
2008-12-09 14:03:00,0.87025,0.8704,0.8702,0.87035,460999997.0
2008-12-09 14:04:00,0.8703,0.87035,0.87005,0.87005,507799999.0
2008-12-09 14:05:00,0.8701,0.87025,0.87,0.87,424799999.0
2008-12-09 14:06:00,0.87,0.87005,0.8697,0.86975,426999996.0
2008-12-09 14:07:00,0.86975,0.87005,0.86975,0.86995,444599998.0
2008-12-09 14:08:00,0.87005,0.87015,0.8697,0.8697,707899995.0
2008-12-09 14:09:00,0.8697,0.87015,0.86965,0.8701,919999998.0
2008-12-09 14:10:00,0.8701,0.87035,0.87005,0.87035,462399997.0
2008-12-09 14:11:00,0.87035,0.87035,0.8702,0.87025,204400000.0
2008-12-09 14:12:00,0.87025,0.87035,0.87015,0.8703,705400000.0
2008-12-09 14:13:00,0.8703,0.87035,0.87025,0.8703,235200000.0
2008-12-09 14:14:00,0.8703,0.87055,0.8703,0.87055,313600000.0
2008-12-09 14:15:00,0.87055,0.8708,0.87045,0.8708,506800000.0
2008-12-09 14:16:00,0.87085,0.87085,0.8705,0.8705,709499999.0
2008-12-09 14:17:00,0.8705,0.8706,0.8704,0.87055,818199992.0
2008-12-09 14:18:00,0.87055,0.8706,0.87045,0.8706,515199994.0
2008-12-09 14:19:00,0.87055,0.87065,0.87055,0.87055,499999996.0
2008-12-09 14:20:00,0.87055,0.87055,0.87045,0.8705,364000000.0
2008-12-09 14:21:00,0.8705,0.8708,0.8705,0.87075,259000000.0
2008-12-09 14:22:00,0.87075,0.87095,0.87065,0.8709,297399999.0
2008-12-09 14:23:00,0.8709,0.8713,0.87085,0.8711,737499998.0
2008-12-09 14:24:00,0.87115,0.87135,0.8711,0.8712,539999998.0
2008-12-09 14:25:00,0.8712,0.8714,0.8712,0.87125,66400000.0
2008-12-09 14:26:00,0.87125,0.87145,0.87125,0.87135,301200000.0
2008-12-09 14:27:00,0.87135,0.87145,0.8711,0.8711,366200000.0
2008-12-09 14:28:00,0.8711,0.8711,0.871,0.8711,153800000.0
2008-12-09 14:29:00,0.8711,0.8711,0.8709,0.87095,88800000.0
2008-12-09 14:30:00,0.87085,0.87095,0.87085,0.87085,310800000.0
2008-12-09 14:31:00,0.87085,0.87085,0.87055,0.8706,304800000.0
2008-12-09 14:32:00,0.8706,0.8708,0.8706,0.8707,677399999.0
2008-12-09 14:33:00,0.8707,0.87075,0.8706,0.87065,508399999.0
2008-12-09 14:34:00,0.87065,0.8713,0.87065,0.87125,576400000.0
2008-12-09 14:35:00,0.87125,0.8714,0.87125,0.8714,789600000.0
2008-12-09 14:36:00,0.87135,0.8716,0.87135,0.87145,436200000.0
2008-12-09 14:37:00,0.87145,0.8717,0.8714,0.87165,709400000.0
2008-12-09 14:38:00,0.87165,0.8717,0.87145,0.8715,489400000.0
2008-12-09 14:39:00,0.87145,0.8715,0.87095,0.87115,642099998.0
2008-12-09 14:40:00,0.8712,0.87125,0.8711,0.87125,377599999.0
2008-12-09 14:41:00,0.87125,0.87125,0.8712,0.87125,103600000.0
2008-12-09 14:42:00,0.8713,0.8716,0.87105,0.8715,457399995.0
2008-12-09 14:43:00,0.8715,0.87165,0.87145,0.8716,494800000.0
2008-12-09 14:44:00,0.8716,0.87185,0.8716,0.8718,365599999.0
2008-12-09 14:45:00,0.87185,0.872,0.87175,0.8719,684599999.0
2008-12-09 14:46:00,0.8719,0.8719,0.8719,0.8719,127600000.0
2008-12-09 14:47:00,0.8719,0.87195,0.87175,0.87175,264700000.0
2008-12-09 14:48:00,0.87175,0.87185,0.8717,0.8717,198800000.0
2008-12-09 14:49:00,0.87165,0.87175,0.8714,0.8715,405600000.0
2008-12-09 14:50:00,0.87145,0.8719,0.87145,0.8718,391800000.0
2008-12-09 14:51:00,0.8718,0.87195,0.8718,0.8719,602599998.0
2008-12-09 14:52:00,0.8719,0.872,0.87185,0.8719,452599999.0
2008-12-09 14:53:00,0.8719,0.8721,0.8717,0.87175,604100001.0
2008-12-09 14:54:00,0.87175,0.8718,0.87125,0.87125,458800000.0
2008-12-09 14:55:00,0.87125,0.87125,0.8709,0.87115,467199999.0
2008-12-09 14:56:00,0.87115,0.8712,0.87095,0.8711,407399997.0
2008-12-09 14:57:00,0.87105,0.87105,0.8707,0.8707,444000000.0
2008-12-09 14:58:00,0.87075,0.87115,0.87075,0.8709,797599998.0
2008-12-09 14:59:00,0.87085,0.87095,0.8707,0.87095,900799991.0
2008-12-09 15:00:00,0.8709,0.871,0.8707,0.8708,671800000.0
2008-12-09 15:01:00,0.87075,0.87085,0.8707,0.87075,437199996.0
2008-12-09 15:02:00,0.87075,0.8708,0.8707,0.87075,636800000.0
2008-12-09 15:03:00,0.8708,0.87095,0.87065,0.87065,602199999.0
2008-12-09 15:04:00,0.8707,0.87105,0.8705,0.8705,702200000.0
2008-12-09 15:05:00,0.87065,0.8709,0.8705,0.8709,830000000.0
2008-12-09 15:06:00,0.8709,0.87095,0.8708,0.87085,471400000.0
2008-12-09 15:07:00,0.8709,0.87115,0.87085,0.87115,559200000.0
2008-12-09 15:08:00,0.87115,0.87145,0.8711,0.87125,600600000.0
2008-12-09 15:09:00,0.87125,0.8714,0.8709,0.87095,336600000.0
2008-12-09 15:10:00,0.8709,0.8711,0.87085,0.87085,323600000.0
2008-12-09 15:11:00,0.87085,0.87135,0.87085,0.87095,582400000.0
2008-12-09 15:12:00,0.87095,0.8712,0.87085,0.87105,727200000.0
2008-12-09 15:13:00,0.87105,0.8711,0.8709,0.8709,509200000.0
2008-12-09 15:14:00,0.8709,0.87095,0.8707,0.8708,783800000.0
2008-12-09 15:15:00,0.8708,0.8709,0.8705,0.8706,734800000.0
2008-12-09 15:16:00,0.8706,0.8706,0.87025,0.8705,477300000.0
2008-12-09 15:17:00,0.8705,0.8706,0.87045,0.87055,195000000.0
2008-12-09 15:18:00,0.87055,0.87065,0.87055,0.8706,71600000.0
2008-12-09 15:19:00,0.8706,0.8712,0.8706,0.87105,446000000.0
2008-12-09 15:20:00,0.871,0.8717,0.87095,0.8713,854000000.0
2008-12-09 15:21:00,0.87125,0.8717,0.87125,0.87145,994400000.0
2008-12-09 15:22:00,0.87145,0.8716,0.8711,0.87115,752600000.0
2008-12-09 15:23:00,0.87115,0.87125,0.871,0.871,908400000.0
2008-12-09 15:24:00,0.871,0.8711,0.871,0.8711,365400000.0
2008-12-09 15:25:00,0.8711,0.8711,0.87095,0.871,640000000.0
2008-12-09 15:26:00,0.871,0.87155,0.8709,0.8714,925000000.0
2008-12-09 15:27:00,0.8714,0.87175,0.8712,0.8715,936399999.0
2008-12-09 15:28:00,0.87155,0.8719,0.87145,0.8719,540600000.0
2008-12-09 15:29:00,0.8719,0.87245,0.87165,0.8724,594400000.0
2008-12-09 15:30:00,0.8724,0.8726,0.87225,0.8723,736200000.0
2008-12-09 15:31:00,0.8723,0.8724,0.87215,0.8722,643800000.0
2008-12-09 15:32:00,0.8722,0.87255,0.872,0.8725,819400000.0
2008-12-09 15:33:00,0.87255,0.87265,0.8724,0.87245,718400000.0
2008-12-09 15:34:00,0.8725,0.8725,0.8722,0.8724,368600000.0
2008-12-09 15:35:00,0.87235,0.8725,0.8723,0.8725,413600000.0
2008-12-09 15:36:00,0.8726,0.8727,0.87235,0.8725,815799999.0
2008-12-09 15:37:00,0.87255,0.8728,0.8725,0.8728,661200000.0
2008-12-09 15:38:00,0.8727,0.8728,0.8725,0.8725,564800000.0
2008-12-09 15:39:00,0.8725,0.8725,0.8718,0.872,618600000.0
2008-12-09 15:40:00,0.872,0.87235,0.8719,0.87225,925800000.0
2008-12-09 15:41:00,0.87225,0.8726,0.87185,0.8719,740300000.0
2008-12-09 15:42:00,0.8719,0.8721,0.87165,0.8721,589200000.0
2008-12-09 15:43:00,0.87205,0.8722,0.872,0.872,309400000.0
2008-12-09 15:44:00,0.872,0.87215,0.872,0.8721,491000000.0
2008-12-09 15:45:00,0.8721,0.87225,0.87205,0.87225,428200000.0
2008-12-09 15:46:00,0.8722,0.8726,0.87215,0.8726,500000000.0
2008-12-09 15:47:00,0.87255,0.87285,0.87255,0.8726,508800000.0
2008-12-09 15:48:00,0.8726,0.8726,0.87245,0.8725,309600000.0
2008-12-09 15:49:00,0.8725,0.8726,0.87245,0.8725,309400000.0
2008-12-09 15:50:00,0.8725,0.8725,0.8723,0.87235,570600000.0
2008-12-09 15:51:00,0.87235,0.87255,0.87235,0.8725,363800000.0
2008-12-09 15:52:00,0.87255,0.8726,0.87225,0.8723,538200000.0
2008-12-09 15:53:00,0.8723,0.87235,0.87205,0.8722,701800000.0
2008-12-09 15:54:00,0.87225,0.8723,0.87205,0.8722,627400000.0
2008-12-09 15:55:00,0.8722,0.87255,0.8721,0.8725,723000000.0
2008-12-09 15:56:00,0.8725,0.8725,0.87225,0.8724,434400000.0
2008-12-09 15:57:00,0.87235,0.8724,0.8722,0.8722,592400000.0
2008-12-09 15:58:00,0.8722,0.8723,0.8722,0.8723,354000000.0
2008-12-09 15:59:00,0.8723,0.8725,0.8716,0.8721,766200000.0
2008-12-09 16:00:00,0.8721,0.8725,0.87205,0.87235,664600000.0
2008-12-09 16:01:00,0.87235,0.87255,0.87235,0.87255,396400000.0
2008-12-09 16:02:00,0.87255,0.87255,0.8722,0.87225,639800000.0
2008-12-09 16:03:00,0.87225,0.87225,0.8718,0.87185,368600000.0
2008-12-09 16:04:00,0.87185,0.87195,0.8716,0.87165,559600000.0
2008-12-09 16:05:00,0.87165,0.8719,0.87165,0.87185,516600000.0
2008-12-09 16:06:00,0.87185,0.87185,0.87145,0.87145,810000000.0
2008-12-09 16:07:00,0.87145,0.87145,0.8712,0.87125,666000000.0
2008-12-09 16:08:00,0.87125,0.87135,0.8706,0.8709,789900000.0
2008-12-09 16:09:00,0.8709,0.87145,0.87075,0.87135,440400000.0
2008-12-09 16:10:00,0.87135,0.8723,0.8712,0.8722,908000000.0
2008-12-09 16:11:00,0.8722,0.87245,0.8718,0.87215,888200000.0
2008-12-09 16:12:00,0.87215,0.8724,0.8718,0.87235,814800000.0
2008-12-09 16:13:00,0.8723,0.8723,0.87175,0.87205,923800000.0
2008-12-09 16:14:00,0.87205,0.8723,0.87175,0.87185,717200000.0
2008-12-09 16:15:00,0.87185,0.8719,0.8716,0.8719,877400000.0
2008-12-09 16:16:00,0.87195,0.872,0.8716,0.8719,776600000.0
2008-12-09 16:17:00,0.87195,0.872,0.8718,0.87185,675000000.0
2008-12-09 16:18:00,0.8719,0.8721,0.8717,0.8718,922400000.0
2008-12-09 16:19:00,0.8718,0.87205,0.8718,0.87205,505200000.0
2008-12-09 16:20:00,0.87205,0.8721,0.872,0.872,376800000.0
2008-12-09 16:21:00,0.87205,0.8721,0.8719,0.872,559800000.0
2008-12-09 16:22:00,0.872,0.8722,0.87175,0.87205,664500000.0
2008-12-09 16:23:00,0.87205,0.8724,0.872,0.87235,509400000.0
2008-12-09 16:24:00,0.87235,0.8725,0.87225,0.8724,569000000.0
2008-12-09 16:25:00,0.8724,0.8726,0.87235,0.87255,516600000.0
2008-12-09 16:26:00,0.87255,0.87275,0.8724,0.87275,586200000.0
2008-12-09 16:27:00,0.87275,0.8729,0.87275,0.87275,401000000.0
2008-12-09 16:28:00,0.87275,0.8729,0.87255,0.87285,397000000.0
2008-12-09 16:29:00,0.87285,0.8734,0.87285,0.87335,588800000.0
2008-12-09 16:30:00,0.87335,0.8737,0.8732,0.8732,524100000.0
2008-12-09 16:31:00,0.87325,0.87345,0.8732,0.8733,489400000.0
2008-12-09 16:32:00,0.87335,0.87345,0.8732,0.87325,537200000.0
2008-12-09 16:33:00,0.87325,0.8734,0.87315,0.8732,346000000.0
2008-12-09 16:34:00,0.8732,0.8734,0.8732,0.87335,628600000.0
2008-12-09 16:35:00,0.87335,0.87385,0.8733,0.8738,476200000.0
2008-12-09 16:36:00,0.8738,0.87385,0.87325,0.87325,419599999.0
2008-12-09 16:37:00,0.87325,0.8733,0.873,0.8733,388800000.0
2008-12-09 16:38:00,0.87325,0.87335,0.8729,0.87295,570400000.0
2008-12-09 16:39:00,0.87295,0.87325,0.87285,0.8731,603000000.0
2008-12-09 16:40:00,0.8731,0.8733,0.87295,0.87305,566400000.0
2008-12-09 16:41:00,0.8731,0.87335,0.8731,0.87315,532800000.0
2008-12-09 16:42:00,0.87315,0.87325,0.87285,0.87295,565700000.0
2008-12-09 16:43:00,0.87295,0.87325,0.87285,0.8731,628500000.0
2008-12-09 16:44:00,0.8731,0.8731,0.87285,0.8729,549800000.0
2008-12-09 16:45:00,0.8729,0.87335,0.87285,0.8729,567500000.0
2008-12-09 16:46:00,0.8729,0.873,0.8728,0.87285,704200000.0
2008-12-09 16:47:00,0.8729,0.8733,0.8726,0.8732,702600000.0
2008-12-09 16:48:00,0.8732,0.8732,0.8729,0.87295,496000000.0
2008-12-09 16:49:00,0.8729,0.87295,0.87255,0.8726,626400000.0
2008-12-09 16:50:00,0.8726,0.8728,0.87245,0.87265,575900000.0
2008-12-09 16:51:00,0.87265,0.8727,0.87255,0.87265,426000000.0
2008-12-09 16:52:00,0.87265,0.873,0.87265,0.87295,568500000.0
2008-12-09 16:53:00,0.873,0.8732,0.87285,0.87315,661000000.0
2008-12-09 16:54:00,0.8731,0.8733,0.873,0.873,740600000.0
2008-12-09 16:55:00,0.87305,0.8732,0.873,0.87315,505200000.0
2008-12-09 16:56:00,0.87325,0.87375,0.87315,0.8735,589700000.0
2008-12-09 16:57:00,0.8735,0.87375,0.87345,0.8736,606000000.0
2008-12-09 16:58:00,0.8736,0.87385,0.87345,0.87375,438200000.0
2008-12-09 16:59:00,0.87375,0.87475,0.87375,0.8747,438200000.0
2008-12-09 17:00:00,0.8747,0.8747,0.87405,0.87405,528100000.0
2008-12-09 17:01:00,0.87405,0.87415,0.8735,0.87405,666799999.0
2008-12-09 17:02:00,0.87405,0.8743,0.87385,0.8742,625800000.0
2008-12-09 17:03:00,0.8742,0.87445,0.8742,0.87445,625200000.0
2008-12-09 17:04:00,0.87445,0.8747,0.8744,0.8747,506500000.0
2008-12-09 17:05:00,0.87465,0.8748,0.8745,0.87475,586000000.0
2008-12-09 17:06:00,0.87475,0.87505,0.87475,0.875,547200000.0
2008-12-09 17:07:00,0.875,0.87515,0.8747,0.87505,568400000.0
2008-12-09 17:08:00,0.875,0.8753,0.8745,0.8745,688600000.0
2008-12-09 17:09:00,0.8745,0.87455,0.874,0.87415,641200000.0
2008-12-09 17:10:00,0.87415,0.8743,0.874,0.874,711800000.0
2008-12-09 17:11:00,0.874,0.8741,0.87365,0.8738,562399999.0
2008-12-09 17:12:00,0.8738,0.87405,0.8738,0.8738,506100000.0
2008-12-09 17:13:00,0.8737,0.87385,0.87355,0.8738,761000000.0
2008-12-09 17:14:00,0.87385,0.8739,0.8738,0.8739,675999999.0
2008-12-09 17:15:00,0.8739,0.874,0.87385,0.87385,326799999.0
2008-12-09 17:16:00,0.87385,0.87385,0.8734,0.8734,878599997.0
2008-12-09 17:17:00,0.87345,0.87375,0.8733,0.8737,958400001.0
2008-12-09 17:18:00,0.8737,0.8738,0.8736,0.87375,615400000.0
2008-12-09 17:19:00,0.8737,0.8738,0.87355,0.8737,630800000.0
2008-12-09 17:20:00,0.8737,0.87395,0.8737,0.87395,578000000.0
2008-12-09 17:21:00,0.87395,0.87395,0.87375,0.87385,571999999.0
2008-12-09 17:22:00,0.87385,0.8739,0.87375,0.87385,655600000.0
2008-12-09 17:23:00,0.87385,0.87405,0.8737,0.87385,744000000.0
2008-12-09 17:24:00,0.87385,0.87385,0.87345,0.8735,687400000.0
2008-12-09 17:25:00,0.8735,0.8735,0.87315,0.8732,868800000.0
2008-12-09 17:26:00,0.8732,0.87335,0.87305,0.87315,563399997.0
2008-12-09 17:27:00,0.87315,0.8733,0.873,0.87305,826000000.0
2008-12-09 17:28:00,0.8731,0.8735,0.8731,0.87345,791600000.0
2008-12-09 17:29:00,0.87345,0.87385,0.87345,0.8736,592800000.0
2008-12-09 17:30:00,0.8736,0.87365,0.87345,0.87365,689600000.0
2008-12-09 17:31:00,0.87365,0.87395,0.8736,0.87385,705000000.0
2008-12-09 17:32:00,0.87385,0.87395,0.87335,0.8736,646800000.0
2008-12-09 17:33:00,0.87355,0.8738,0.87355,0.87355,941400000.0
2008-12-09 17:34:00,0.8736,0.8736,0.8729,0.87325,850500000.0
2008-12-09 17:35:00,0.87325,0.87335,0.87305,0.8732,810600000.0
2008-12-09 17:36:00,0.87315,0.87335,0.873,0.8731,568600000.0
2008-12-09 17:37:00,0.8731,0.8732,0.8727,0.87275,585000000.0
2008-12-09 17:38:00,0.87275,0.87285,0.87235,0.8724,722300000.0
2008-12-09 17:39:00,0.8724,0.873,0.87215,0.87265,849800000.0
2008-12-09 17:40:00,0.87265,0.8731,0.8726,0.873,747000000.0
2008-12-09 17:41:00,0.873,0.87325,0.8729,0.8731,765400000.0
2008-12-09 17:42:00,0.8731,0.87325,0.87255,0.87255,765200000.0
2008-12-09 17:43:00,0.87255,0.87285,0.8725,0.87255,563800000.0
2008-12-09 17:44:00,0.8725,0.87255,0.872,0.8723,799600000.0
2008-12-09 17:45:00,0.87225,0.87235,0.87205,0.8721,1009599998.0
2008-12-09 17:46:00,0.8721,0.87225,0.87205,0.8722,1017600000.0
2008-12-09 17:47:00,0.8722,0.8724,0.87205,0.8721,656800000.0
2008-12-09 17:48:00,0.8721,0.87215,0.8719,0.87195,745000002.0
2008-12-09 17:49:00,0.87195,0.87235,0.8719,0.8722,712000000.0
2008-12-09 17:50:00,0.8722,0.87225,0.8721,0.8721,674800000.0
2008-12-09 17:51:00,0.8721,0.8721,0.8718,0.87195,623800000.0
2008-12-09 17:52:00,0.87195,0.872,0.8718,0.8719,606000000.0
2008-12-09 17:53:00,0.8719,0.8719,0.8718,0.8719,452600000.0
2008-12-09 17:54:00,0.8719,0.87215,0.8718,0.8718,573200000.0
2008-12-09 17:55:00,0.8718,0.87195,0.8717,0.87175,553400000.0
2008-12-09 17:56:00,0.87175,0.87215,0.87165,0.87215,762599999.0
2008-12-09 17:57:00,0.8722,0.87225,0.8715,0.8715,727700000.0
2008-12-09 17:58:00,0.8715,0.87185,0.8715,0.8716,718199999.0
2008-12-09 17:59:00,0.8716,0.8717,0.87115,0.8712,758200000.0
2008-12-09 18:00:00,0.87125,0.8717,0.87125,0.87165,837400000.0
2008-12-09 18:01:00,0.87165,0.8718,0.8716,0.87175,620800000.0
2008-12-09 18:02:00,0.8718,0.87235,0.87175,0.8723,501200000.0
2008-12-09 18:03:00,0.8723,0.8724,0.8721,0.8721,629200000.0
2008-12-09 18:04:00,0.8721,0.8723,0.87205,0.87215,830000000.0
2008-12-09 18:05:00,0.8721,0.87235,0.8718,0.8723,752100000.0
2008-12-09 18:06:00,0.8723,0.87305,0.8723,0.87295,593399999.0
2008-12-09 18:07:00,0.8729,0.87295,0.8727,0.87285,645400000.0
2008-12-09 18:08:00,0.87285,0.873,0.8728,0.87295,394000000.0
2008-12-09 18:09:00,0.8729,0.87295,0.87265,0.87275,638600000.0
2008-12-09 18:10:00,0.87275,0.8728,0.87255,0.8728,652600000.0
2008-12-09 18:11:00,0.8728,0.8731,0.87275,0.873,855199999.0
2008-12-09 18:12:00,0.87305,0.87325,0.873,0.8731,686600000.0
2008-12-09 18:13:00,0.8731,0.8733,0.8731,0.8732,794000000.0
2008-12-09 18:14:00,0.8732,0.87325,0.8726,0.8727,596799998.0
2008-12-09 18:15:00,0.8727,0.87275,0.87245,0.87265,630400000.0
2008-12-09 18:16:00,0.87265,0.87305,0.87265,0.873,701400000.0
2008-12-09 18:17:00,0.873,0.873,0.87275,0.87285,722200000.0
2008-12-09 18:18:00,0.87285,0.87355,0.87285,0.8735,466600000.0
2008-12-09 18:19:00,0.8735,0.87365,0.87325,0.8733,502200000.0
2008-12-09 18:20:00,0.87335,0.87345,0.87315,0.87315,640800000.0
2008-12-09 18:21:00,0.8732,0.87325,0.87285,0.87295,507800000.0
2008-12-09 18:22:00,0.87295,0.87355,0.8729,0.8734,685600000.0
2008-12-09 18:23:00,0.8734,0.87345,0.8731,0.87315,665600000.0
2008-12-09 18:24:00,0.8731,0.8733,0.873,0.873,610400000.0
2008-12-09 18:25:00,0.87305,0.87335,0.8726,0.87315,618800000.0
2008-12-09 18:26:00,0.8732,0.8734,0.87295,0.873,685800000.0
2008-12-09 18:27:00,0.87305,0.87305,0.8727,0.87285,707200000.0
2008-12-09 18:28:00,0.87285,0.87355,0.87285,0.87335,576400000.0
2008-12-09 18:29:00,0.87335,0.87335,0.87315,0.87335,388600000.0
2008-12-09 18:30:00,0.87335,0.87395,0.87335,0.8739,789000000.0
2008-12-09 18:31:00,0.8739,0.87395,0.87345,0.8739,769400000.0
2008-12-09 18:32:00,0.8739,0.874,0.87335,0.87345,777599999.0
2008-12-09 18:33:00,0.87345,0.8739,0.87335,0.8738,841500001.0
2008-12-09 18:34:00,0.87375,0.87375,0.87355,0.8737,675399999.0
2008-12-09 18:35:00,0.8737,0.8739,0.87365,0.8738,749800000.0
2008-12-09 18:36:00,0.87385,0.87385,0.87345,0.87345,631199998.0
2008-12-09 18:37:00,0.87345,0.87365,0.87345,0.87345,600799997.0
2008-12-09 18:38:00,0.87345,0.87375,0.87345,0.8737,351800000.0
2008-12-09 18:39:00,0.8737,0.87395,0.8737,0.87395,446800000.0
2008-12-09 18:40:00,0.87395,0.8741,0.87385,0.87395,485200000.0
2008-12-09 18:41:00,0.87395,0.8741,0.8738,0.87395,792800000.0
2008-12-09 18:42:00,0.87395,0.8741,0.87375,0.87405,629000000.0
2008-12-09 18:43:00,0.87405,0.87495,0.874,0.8748,530400000.0
2008-12-09 18:44:00,0.87475,0.8749,0.87475,0.8748,383600000.0
2008-12-09 18:45:00,0.87475,0.8748,0.8747,0.87475,209400000.0
2008-12-09 18:46:00,0.8747,0.8747,0.8747,0.8747,361000000.0
2008-12-09 18:47:00,0.8747,0.8748,0.8746,0.8747,216000002.0
2008-12-09 18:48:00,0.8747,0.8748,0.8747,0.87475,270200000.0
2008-12-09 18:49:00,0.87475,0.8753,0.87475,0.8752,555200000.0
2008-12-09 18:50:00,0.87535,0.87565,0.87535,0.87555,537200000.0
2008-12-09 18:51:00,0.87555,0.8761,0.8755,0.8757,430600000.0
2008-12-09 18:52:00,0.8757,0.8758,0.8756,0.8756,692200000.0
2008-12-09 18:53:00,0.8756,0.87585,0.8756,0.87585,439400000.0
2008-12-09 18:54:00,0.8759,0.8759,0.87555,0.87585,345000000.0
2008-12-09 18:55:00,0.8758,0.87585,0.87535,0.87575,560400000.0
2008-12-09 18:56:00,0.87575,0.8758,0.87555,0.8756,476200000.0
2008-12-09 18:57:00,0.87555,0.8757,0.8755,0.8757,469600000.0
2008-12-09 18:58:00,0.8757,0.876,0.8757,0.8758,471300000.0
2008-12-09 18:59:00,0.8758,0.8759,0.8754,0.87545,497800000.0
2008-12-09 19:00:00,0.87545,0.87565,0.87545,0.8756,348000000.0
2008-12-09 19:01:00,0.87555,0.8756,0.87535,0.87535,247600000.0
2008-12-09 19:02:00,0.87535,0.87545,0.87525,0.8753,376000000.0
2008-12-09 19:03:00,0.87535,0.87545,0.8752,0.87525,457600000.0
2008-12-09 19:04:00,0.8753,0.87535,0.8752,0.8753,328800000.0
2008-12-09 19:05:00,0.87525,0.8754,0.87525,0.87525,311200000.0
2008-12-09 19:06:00,0.87525,0.87545,0.87525,0.8754,497600000.0
2008-12-09 19:07:00,0.87535,0.87535,0.87525,0.8753,181600000.0
2008-12-09 19:08:00,0.8753,0.8754,0.8752,0.87525,198200000.0
2008-12-09 19:09:00,0.87525,0.8754,0.87525,0.87525,447200000.0
2008-12-09 19:10:00,0.87525,0.87545,0.8752,0.87545,299100000.0
2008-12-09 19:11:00,0.87545,0.87545,0.87535,0.87535,447200000.0
2008-12-09 19:12:00,0.8754,0.87565,0.87525,0.87565,470600000.0
2008-12-09 19:13:00,0.87565,0.87605,0.8756,0.8759,566800000.0
2008-12-09 19:14:00,0.8759,0.876,0.87555,0.8759,509600000.0
2008-12-09 19:15:00,0.8759,0.87605,0.87575,0.8759,541400000.0
2008-12-09 19:16:00,0.8759,0.8761,0.87565,0.876,444600000.0
2008-12-09 19:17:00,0.876,0.8761,0.8756,0.87565,612200000.0
2008-12-09 19:18:00,0.87565,0.8759,0.8756,0.87565,637300000.0
2008-12-09 19:19:00,0.87565,0.87585,0.8755,0.87555,572200000.0
2008-12-09 19:20:00,0.87545,0.87545,0.87525,0.87535,419200000.0
2008-12-09 19:21:00,0.8753,0.8761,0.87525,0.8757,627400000.0
2008-12-09 19:22:00,0.8757,0.87575,0.87535,0.87555,577799999.0
2008-12-09 19:23:00,0.87555,0.8759,0.8755,0.87575,533600000.0
2008-12-09 19:24:00,0.87575,0.87595,0.8757,0.87575,589000000.0
2008-12-09 19:25:00,0.8758,0.87585,0.8757,0.87575,366200000.0
2008-12-09 19:26:00,0.87575,0.8759,0.87565,0.87575,714800000.0
2008-12-09 19:27:00,0.87575,0.87595,0.87565,0.87595,506200000.0
2008-12-09 19:28:00,0.87595,0.87595,0.87565,0.8757,335400000.0
2008-12-09 19:29:00,0.8757,0.876,0.87565,0.87595,460000000.0
2008-12-09 19:30:00,0.87595,0.87595,0.8755,0.8755,349800000.0
2008-12-09 19:31:00,0.8755,0.8758,0.8755,0.8756,345800000.0
2008-12-09 19:32:00,0.8756,0.87565,0.8755,0.8755,196800000.0
2008-12-09 19:33:00,0.8755,0.87555,0.8754,0.8754,327800000.0
2008-12-09 19:34:00,0.8754,0.8759,0.87535,0.87585,414800000.0
2008-12-09 19:35:00,0.87585,0.87595,0.8758,0.87595,321400000.0
2008-12-09 19:36:00,0.87595,0.87595,0.87575,0.8759,380400000.0
2008-12-09 19:37:00,0.8759,0.87605,0.8758,0.87595,635400000.0
2008-12-09 19:38:00,0.87595,0.876,0.8757,0.8757,402800000.0
2008-12-09 19:39:00,0.87575,0.87605,0.8757,0.8758,448400000.0
2008-12-09 19:40:00,0.8758,0.876,0.87565,0.87575,415000000.0
2008-12-09 19:41:00,0.8758,0.8759,0.8757,0.87585,314200000.0
2008-12-09 19:42:00,0.87585,0.8761,0.87585,0.87605,504600000.0
2008-12-09 19:43:00,0.87605,0.8761,0.87575,0.8759,465400000.0
2008-12-09 19:44:00,0.8759,0.876,0.8758,0.87585,360200000.0
2008-12-09 19:45:00,0.8759,0.8761,0.8759,0.876,344000000.0
2008-12-09 19:46:00,0.876,0.87605,0.876,0.876,43600000.0
2008-12-09 19:47:00,0.87595,0.87615,0.87575,0.8758,499400000.0
2008-12-09 19:48:00,0.8758,0.87615,0.87555,0.8758,484300000.0
2008-12-09 19:49:00,0.87595,0.87595,0.8756,0.8757,350600000.0
2008-12-09 19:50:00,0.8757,0.8759,0.8757,0.8758,319600000.0
2008-12-09 19:51:00,0.8758,0.8759,0.8758,0.8759,186600000.0
2008-12-09 19:52:00,0.87585,0.87585,0.87565,0.87575,272400000.0
2008-12-09 19:53:00,0.87575,0.87575,0.8755,0.87555,228400000.0
2008-12-09 19:54:00,0.87555,0.8758,0.8755,0.8757,268800000.0
2008-12-09 19:55:00,0.87575,0.87575,0.8754,0.8754,327000000.0
2008-12-09 19:56:00,0.87535,0.8756,0.87535,0.87535,480200000.0
2008-12-09 19:57:00,0.8754,0.87545,0.8751,0.87535,229200000.0
2008-12-09 19:58:00,0.8754,0.8757,0.8753,0.8756,360400000.0
2008-12-09 19:59:00,0.8756,0.8758,0.8756,0.87575,394000000.0
2008-12-09 20:00:00,0.87575,0.8758,0.8756,0.87565,414400000.0
2008-12-09 20:01:00,0.8757,0.8757,0.8755,0.87555,434000000.0
2008-12-09 20:02:00,0.87555,0.8757,0.8755,0.8755,359600000.0
2008-12-09 20:03:00,0.8755,0.8757,0.8755,0.87555,524200000.0
2008-12-09 20:04:00,0.8756,0.87585,0.8756,0.8758,330200000.0
2008-12-09 20:05:00,0.8758,0.8758,0.87555,0.8756,390200000.0
2008-12-09 20:06:00,0.8756,0.87585,0.8756,0.8757,344600000.0
2008-12-09 20:07:00,0.8757,0.8758,0.87565,0.87565,356400000.0
2008-12-09 20:08:00,0.87565,0.87565,0.8755,0.87555,194800000.0
2008-12-09 20:09:00,0.87555,0.87555,0.87545,0.87555,117600000.0
2008-12-09 20:10:00,0.87555,0.8756,0.87465,0.87465,478200000.0
2008-12-09 20:11:00,0.8746,0.87475,0.87435,0.8746,448400000.0
2008-12-09 20:12:00,0.8746,0.87545,0.8746,0.8754,475600000.0
2008-12-09 20:13:00,0.8754,0.8754,0.87495,0.8753,562200000.0
2008-12-09 20:14:00,0.87535,0.8757,0.8751,0.8752,513400000.0
2008-12-09 20:15:00,0.8753,0.8753,0.8744,0.8745,399400000.0
2008-12-09 20:16:00,0.87445,0.87515,0.87445,0.87465,521400000.0
2008-12-09 20:17:00,0.8747,0.87515,0.8747,0.8751,405200000.0
2008-12-09 20:18:00,0.8751,0.8752,0.87505,0.8751,322600000.0
2008-12-09 20:19:00,0.8751,0.8752,0.875,0.87505,432200000.0
2008-12-09 20:20:00,0.87505,0.87515,0.87485,0.87485,329400000.0
2008-12-09 20:21:00,0.87485,0.87525,0.87485,0.87515,236000000.0
2008-12-09 20:22:00,0.87515,0.8752,0.875,0.8751,208200000.0
2008-12-09 20:23:00,0.8751,0.87525,0.87495,0.87505,292400000.0
2008-12-09 20:24:00,0.875,0.87505,0.8749,0.87505,300800000.0
2008-12-09 20:25:00,0.87505,0.87505,0.87475,0.87485,255000000.0
2008-12-09 20:26:00,0.8748,0.8749,0.87465,0.87465,250300000.0
2008-12-09 20:27:00,0.87465,0.87485,0.87445,0.8745,356200000.0
2008-12-09 20:28:00,0.8745,0.87475,0.87435,0.87455,369800000.0
2008-12-09 20:29:00,0.87455,0.87505,0.87445,0.87465,507800000.0
2008-12-09 20:30:00,0.87465,0.87475,0.8746,0.8747,176600000.0
2008-12-09 20:31:00,0.8747,0.8749,0.87465,0.87475,356800000.0
2008-12-09 20:32:00,0.8748,0.87495,0.8747,0.87495,193400000.0
2008-12-09 20:33:00,0.87495,0.87495,0.87465,0.87465,307400000.0
2008-12-09 20:34:00,0.87465,0.87465,0.8742,0.8746,431500000.0
2008-12-09 20:35:00,0.8746,0.8749,0.8745,0.87465,506600000.0
2008-12-09 20:36:00,0.87465,0.875,0.87435,0.87495,586400000.0
2008-12-09 20:37:00,0.8749,0.8749,0.8746,0.8748,384200000.0
2008-12-09 20:38:00,0.8748,0.87495,0.87475,0.87485,91200000.0
2008-12-09 20:39:00,0.87485,0.87495,0.8746,0.8748,304200000.0
2008-12-09 20:40:00,0.8749,0.8749,0.8746,0.87465,348200000.0
2008-12-09 20:41:00,0.87465,0.87495,0.87465,0.87495,330800000.0
2008-12-09 20:42:00,0.87495,0.87505,0.8746,0.8747,183200000.0
2008-12-09 20:43:00,0.8747,0.8747,0.87445,0.87445,220000000.0
2008-12-09 20:44:00,0.87445,0.87455,0.8743,0.87435,247800000.0
2008-12-09 20:45:00,0.87435,0.87475,0.87435,0.87435,231800000.0
2008-12-09 20:46:00,0.87435,0.87445,0.87405,0.87405,294800000.0
2008-12-09 20:47:00,0.87405,0.87475,0.87405,0.87465,376600000.0
2008-12-09 20:48:00,0.87465,0.8747,0.8744,0.87455,303800000.0
2008-12-09 20:49:00,0.8745,0.87475,0.8745,0.8747,245400000.0
2008-12-09 20:50:00,0.8748,0.8748,0.8744,0.8744,360000000.0
2008-12-09 20:51:00,0.8744,0.8744,0.87415,0.8743,136700000.0
2008-12-09 20:52:00,0.8743,0.8745,0.8742,0.8745,213000000.0
2008-12-09 20:53:00,0.8744,0.87465,0.87425,0.87425,385800000.0
2008-12-09 20:54:00,0.8742,0.87435,0.87395,0.87435,314400000.0
2008-12-09 20:55:00,0.87435,0.8749,0.87435,0.8746,369000000.0
2008-12-09 20:56:00,0.8747,0.8747,0.87435,0.87465,251000000.0
2008-12-09 20:57:00,0.87465,0.87495,0.87465,0.87485,403000000.0
2008-12-09 20:58:00,0.87485,0.87495,0.87455,0.87485,321400000.0
2008-12-09 20:59:00,0.87485,0.87485,0.8747,0.8747,160000000.0
2008-12-09 21:00:00,0.8747,0.8747,0.87435,0.8744,207200000.0
2008-12-09 21:01:00,0.8744,0.87505,0.8744,0.87475,330300000.0
2008-12-09 21:02:00,0.87475,0.87475,0.87455,0.87465,466400000.0
2008-12-09 21:03:00,0.8746,0.8748,0.87435,0.87435,490600000.0
2008-12-09 21:04:00,0.8744,0.87485,0.87435,0.8748,466000000.0
2008-12-09 21:05:00,0.87485,0.87505,0.87405,0.8741,582100001.0
2008-12-09 21:06:00,0.8741,0.87425,0.87395,0.87415,630000000.0
2008-12-09 21:07:00,0.87415,0.87415,0.87395,0.87415,382400000.0
2008-12-09 21:08:00,0.87415,0.87435,0.8736,0.8737,599400000.0
2008-12-09 21:09:00,0.8737,0.87495,0.8737,0.87495,640999999.0
2008-12-09 21:10:00,0.87485,0.8751,0.8744,0.87455,697000001.0
2008-12-09 21:11:00,0.87455,0.87475,0.87425,0.87445,367999999.0
2008-12-09 21:12:00,0.8745,0.87465,0.87435,0.87465,174800000.0
2008-12-09 21:13:00,0.87465,0.87485,0.8745,0.8746,277400000.0
2008-12-09 21:14:00,0.8746,0.87475,0.8744,0.87445,355399999.0
2008-12-09 21:15:00,0.8745,0.87475,0.8741,0.8741,324000001.0
2008-12-09 21:16:00,0.8742,0.8742,0.87375,0.87385,746600002.0
2008-12-09 21:17:00,0.87385,0.874,0.87385,0.87395,166800001.0
2008-12-09 21:18:00,0.87395,0.87405,0.87345,0.8735,262200000.0
2008-12-09 21:19:00,0.87345,0.87375,0.8734,0.87365,489200002.0
2008-12-09 21:20:00,0.87365,0.8737,0.8728,0.8728,363845000.0
2008-12-09 21:21:00,0.8728,0.87305,0.8728,0.87305,351581000.0
2008-12-09 21:22:00,0.873,0.8732,0.8728,0.87295,415717000.0
2008-12-09 21:23:00,0.873,0.8731,0.8728,0.8728,151803000.0
2008-12-09 21:24:00,0.87285,0.8736,0.87285,0.8735,387400000.0
2008-12-09 21:25:00,0.8735,0.8735,0.8731,0.8731,113600000.0
2008-12-09 21:26:00,0.87305,0.87365,0.8729,0.87355,534600001.0
2008-12-09 21:27:00,0.87355,0.87385,0.8735,0.87385,449000000.0
2008-12-09 21:28:00,0.87385,0.87385,0.87375,0.87385,80400000.0
2008-12-09 21:29:00,0.87375,0.8739,0.8737,0.87385,110600000.0
2008-12-09 21:30:00,0.87385,0.8739,0.8734,0.87375,552500001.0
2008-12-09 21:31:00,0.87375,0.8743,0.8736,0.8743,305600000.0
2008-12-09 21:32:00,0.87435,0.87445,0.8743,0.87435,207400000.0
2008-12-09 21:33:00,0.87435,0.8745,0.8741,0.87435,82700000.0
2008-12-09 21:34:00,0.87445,0.87445,0.8742,0.8744,186999999.0
2008-12-09 21:35:00,0.87445,0.87465,0.8744,0.8745,318600000.0
2008-12-09 21:36:00,0.8745,0.87455,0.8743,0.87445,203000000.0
2008-12-09 21:37:00,0.87445,0.87455,0.8743,0.87445,291599999.0
2008-12-09 21:38:00,0.8745,0.87465,0.8745,0.87465,131600000.0
2008-12-09 21:39:00,0.87465,0.87485,0.87465,0.87485,100800000.0
2008-12-09 21:40:00,0.87485,0.87485,0.87475,0.87485,173600000.0
2008-12-09 21:41:00,0.8748,0.87515,0.8748,0.87515,136400000.0
2008-12-09 21:42:00,0.87515,0.8755,0.87515,0.87525,418800000.0
2008-12-09 21:43:00,0.87525,0.87535,0.8751,0.8753,213000000.0
2008-12-09 21:44:00,0.8753,0.87545,0.8752,0.8753,169999999.0
2008-12-09 21:45:00,0.87535,0.87535,0.87505,0.8752,249399999.0
2008-12-09 21:46:00,0.8752,0.8755,0.8752,0.87535,152000000.0
2008-12-09 21:47:00,0.8754,0.87545,0.8752,0.87535,318600000.0
2008-12-09 21:48:00,0.87535,0.87555,0.8751,0.8751,274200000.0
2008-12-09 21:49:00,0.87515,0.8753,0.87495,0.8753,296000000.0
2008-12-09 21:50:00,0.8753,0.8755,0.8751,0.8754,324399998.0
2008-12-09 21:51:00,0.8754,0.87565,0.8753,0.8756,230800000.0
2008-12-09 21:52:00,0.8756,0.8756,0.8752,0.8754,271000000.0
2008-12-09 21:53:00,0.8754,0.87545,0.87505,0.8752,433400000.0
2008-12-09 21:54:00,0.87515,0.8755,0.87495,0.8754,242500000.0
2008-12-09 21:55:00,0.87545,0.87585,0.87545,0.8757,137200000.0
2008-12-09 21:56:00,0.8757,0.8758,0.8756,0.8757,236400000.0
2008-12-09 21:57:00,0.8757,0.8758,0.8757,0.8757,145400000.0
2008-12-09 21:58:00,0.8757,0.87575,0.8755,0.8755,297800000.0
2008-12-09 21:59:00,0.8755,0.8756,0.87535,0.87545,215200000.0
2008-12-09 22:00:00,0.87545,0.87575,0.8753,0.8756,241200000.0
2008-12-09 22:01:00,0.8756,0.87575,0.87545,0.87575,274400000.0
2008-12-09 22:02:00,0.8758,0.87585,0.8755,0.8756,134000000.0
2008-12-09 22:03:00,0.87565,0.87565,0.8755,0.8755,130400000.0
2008-12-09 22:04:00,0.8755,0.8758,0.8755,0.8757,220000000.0
2008-12-09 22:05:00,0.8757,0.87585,0.8756,0.87565,176600000.0
2008-12-09 22:06:00,0.8756,0.8756,0.87525,0.8754,232500000.0
2008-12-09 22:07:00,0.8754,0.87545,0.8753,0.8753,94000000.0
2008-12-09 22:08:00,0.87535,0.87535,0.87505,0.8753,160700000.0
2008-12-09 22:09:00,0.8753,0.87555,0.8753,0.8755,94400000.0
2008-12-09 22:10:00,0.87555,0.87555,0.87535,0.87545,131000000.0
2008-12-09 22:11:00,0.87545,0.8758,0.8753,0.8758,214400000.0
2008-12-09 22:12:00,0.87575,0.8758,0.8755,0.8758,248400000.0
2008-12-09 22:13:00,0.87575,0.8758,0.87575,0.8758,28800000.0
2008-12-09 22:14:00,0.8758,0.8758,0.8757,0.8758,226000000.0
2008-12-09 22:15:00,0.8758,0.87585,0.87575,0.8758,232400000.0
2008-12-09 22:16:00,0.8758,0.87585,0.8757,0.8758,152800000.0
2008-12-09 22:17:00,0.8758,0.8758,0.8757,0.8758,69600000.0
2008-12-09 22:18:00,0.8758,0.8758,0.87575,0.8758,77600000.0
2008-12-09 22:19:00,0.8758,0.8759,0.8758,0.8759,36400000.0
2008-12-09 22:20:00,0.87585,0.8759,0.87575,0.87575,78400000.0
2008-12-09 22:21:00,0.87575,0.87585,0.87555,0.8756,152800000.0
2008-12-09 22:22:00,0.8756,0.87565,0.8756,0.8756,46200000.0
2008-12-09 22:23:00,0.8756,0.87565,0.8756,0.87565,135800000.0
2008-12-09 22:24:00,0.87565,0.8757,0.8756,0.8756,64400000.0
2008-12-09 22:25:00,0.8756,0.8756,0.8756,0.8756,75800000.0
2008-12-09 22:26:00,0.8756,0.8756,0.8755,0.87555,122800000.0
2008-12-09 22:27:00,0.87555,0.87555,0.87535,0.8755,118400000.0
2008-12-09 22:28:00,0.87545,0.87545,0.8754,0.87545,46400000.0
2008-12-09 22:29:00,0.87545,0.8756,0.87535,0.8756,125200000.0
2008-12-09 22:30:00,0.87555,0.8758,0.87555,0.87565,135800000.0
2008-12-09 22:31:00,0.87565,0.8758,0.8756,0.8758,161000000.0
2008-12-09 22:32:00,0.8758,0.8759,0.87565,0.8757,61000000.0
2008-12-09 22:33:00,0.8757,0.8759,0.87565,0.87575,177000000.0
2008-12-09 22:34:00,0.8758,0.87585,0.8756,0.87565,189800000.0
2008-12-09 22:35:00,0.87565,0.8759,0.87565,0.87575,205200000.0
2008-12-09 22:36:00,0.8757,0.87595,0.87565,0.87565,231600000.0
2008-12-09 22:37:00,0.87565,0.8757,0.8756,0.8756,137400000.0
2008-12-09 22:38:00,0.8756,0.8756,0.87555,0.87555,34000000.0
2008-12-09 22:39:00,0.87555,0.8758,0.8755,0.8757,88800000.0
2008-12-09 22:40:00,0.8757,0.8759,0.87565,0.8759,46400000.0
2008-12-09 22:41:00,0.8759,0.87595,0.8758,0.8758,169600000.0
2008-12-09 22:42:00,0.87585,0.8759,0.8757,0.8757,115800000.0
2008-12-09 22:43:00,0.8757,0.876,0.87555,0.876,276000000.0
2008-12-09 22:44:00,0.876,0.876,0.8758,0.8758,263200000.0
2008-12-09 22:45:00,0.8758,0.87595,0.87575,0.87595,294200000.0
2008-12-09 22:46:00,0.87595,0.876,0.8757,0.87575,260200000.0
2008-12-09 22:47:00,0.87575,0.8764,0.87575,0.87615,242800000.0
2008-12-09 22:48:00,0.87615,0.87635,0.87615,0.87635,148800000.0
2008-12-09 22:49:00,0.8762,0.8762,0.87615,0.87615,56000000.0
2008-12-09 22:50:00,0.8762,0.8762,0.8762,0.8762,43000000.0
2008-12-09 22:51:00,0.8762,0.8762,0.8761,0.87615,57800000.0
2008-12-09 22:52:00,0.87615,0.8762,0.87605,0.8761,64800000.0
2008-12-09 22:53:00,0.8761,0.87625,0.8761,0.87625,89200000.0
2008-12-09 22:54:00,0.87625,0.8763,0.87625,0.87625,55800000.0
2008-12-09 22:55:00,0.87625,0.8763,0.87625,0.87625,60600000.0
2008-12-09 22:56:00,0.87625,0.8763,0.87625,0.8763,23000000.0
2008-12-09 22:57:00,0.8763,0.8764,0.8763,0.87635,87000000.0
2008-12-09 22:58:00,0.87635,0.87645,0.8763,0.8763,101400000.0
2008-12-09 22:59:00,0.87635,0.87635,0.87635,0.87635,59000000.0
2008-12-09 23:00:00,0.8764,0.8765,0.8761,0.87615,184800000.0
2008-12-09 23:01:00,0.8762,0.87635,0.8761,0.87615,85600000.0
2008-12-09 23:02:00,0.8762,0.8764,0.8762,0.8764,78800000.0
2008-12-09 23:03:00,0.8764,0.8764,0.87605,0.8761,169800000.0
2008-12-09 23:04:00,0.87605,0.8762,0.87605,0.8761,95000000.0
2008-12-09 23:05:00,0.8761,0.8762,0.8761,0.8762,119200000.0
2008-12-09 23:06:00,0.87625,0.87635,0.8761,0.87615,97200000.0
2008-12-09 23:07:00,0.87615,0.8762,0.876,0.8761,180400000.0
2008-12-09 23:08:00,0.8761,0.8762,0.87595,0.8761,109000000.0
2008-12-09 23:09:00,0.8761,0.8761,0.87605,0.8761,14800000.0
2008-12-09 23:10:00,0.8761,0.8761,0.87605,0.8761,23800000.0
2008-12-09 23:11:00,0.87605,0.87605,0.87605,0.87605,30400000.0
2008-12-09 23:12:00,0.87605,0.87605,0.87565,0.8758,125400000.0
2008-12-09 23:13:00,0.87575,0.87595,0.87575,0.8759,200300000.0
2008-12-09 23:14:00,0.8758,0.87585,0.8756,0.87565,62800000.0
2008-12-09 23:15:00,0.87565,0.8757,0.8756,0.87565,89000000.0
2008-12-09 23:16:00,0.87565,0.87625,0.8756,0.87615,67200000.0
2008-12-09 23:17:00,0.8762,0.87635,0.8761,0.8762,59000000.0
2008-12-09 23:18:00,0.8762,0.8764,0.87615,0.87625,42600000.0
2008-12-09 23:19:00,0.87625,0.87645,0.87615,0.87635,120800000.0
2008-12-09 23:20:00,0.87635,0.8765,0.87615,0.87635,100000000.0
2008-12-09 23:21:00,0.87635,0.8764,0.8763,0.87635,58200000.0
2008-12-09 23:22:00,0.87635,0.87635,0.876,0.8761,22000000.0
2008-12-09 23:23:00,0.8761,0.87615,0.87605,0.8761,48800000.0
2008-12-09 23:24:00,0.876,0.8761,0.87585,0.8759,69600000.0
2008-12-09 23:25:00,0.8757,0.8761,0.87555,0.87555,192300000.0
2008-12-09 23:26:00,0.8757,0.87615,0.8757,0.87605,70200000.0
2008-12-09 23:27:00,0.8761,0.8761,0.87595,0.8761,42400000.0
2008-12-09 23:28:00,0.8761,0.8761,0.8759,0.8759,108400000.0
2008-12-09 23:29:00,0.87595,0.87595,0.87565,0.87575,212799999.0
2008-12-09 23:30:00,0.87575,0.87585,0.8757,0.87575,69000000.0
2008-12-09 23:31:00,0.87575,0.87575,0.87555,0.87555,104000000.0
2008-12-09 23:32:00,0.87555,0.8756,0.87555,0.8756,88200000.0
2008-12-09 23:33:00,0.87565,0.87565,0.87555,0.87555,16400000.0
2008-12-09 23:34:00,0.87555,0.87555,0.87555,0.87555,80200000.0
2008-12-09 23:35:00,0.87555,0.8757,0.8755,0.8757,27800000.0
2008-12-09 23:36:00,0.8757,0.8757,0.87555,0.8756,109600000.0
2008-12-09 23:37:00,0.8756,0.8757,0.8756,0.8757,20800000.0
2008-12-09 23:38:00,0.87565,0.87585,0.87565,0.8758,48200000.0
2008-12-09 23:39:00,0.8758,0.87585,0.8758,0.87585,16400000.0
2008-12-09 23:40:00,0.87585,0.87595,0.87575,0.8759,60800000.0
2008-12-09 23:41:00,0.8759,0.87605,0.8759,0.87605,49200000.0
2008-12-09 23:42:00,0.87605,0.87605,0.87595,0.87595,41200000.0
2008-12-09 23:43:00,0.87595,0.87605,0.8759,0.876,75800000.0
2008-12-09 23:44:00,0.87595,0.87595,0.87585,0.87595,29200000.0
2008-12-09 23:45:00,0.87595,0.8763,0.87585,0.8763,162800000.0
2008-12-09 23:46:00,0.8763,0.87655,0.8761,0.8765,155600000.0
2008-12-09 23:47:00,0.8765,0.87655,0.87625,0.87625,86200000.0
2008-12-09 23:48:00,0.8763,0.87635,0.87625,0.8763,51000000.0
2008-12-09 23:49:00,0.87635,0.87665,0.87635,0.8766,100200000.0
2008-12-09 23:50:00,0.87655,0.8766,0.8761,0.8761,165200000.0
2008-12-09 23:51:00,0.87625,0.8763,0.8757,0.87575,160600000.0
2008-12-09 23:52:00,0.87575,0.8759,0.8756,0.87585,89600000.0
2008-12-09 23:53:00,0.87585,0.8761,0.87585,0.87585,46600000.0
2008-12-09 23:54:00,0.87585,0.8759,0.87575,0.87575,73000000.0
2008-12-09 23:55:00,0.8757,0.8757,0.8752,0.8755,44106000.0
2008-12-09 23:56:00,0.87555,0.87555,0.87545,0.87555,54800000.0
2008-12-09 23:57:00,0.8755,0.8758,0.8755,0.8758,48600000.0
2008-12-09 23:58:00,0.8758,0.87625,0.8758,0.87615,38400000.0
2008-12-09 23:59:00,0.87595,0.8764,0.87565,0.8763,62600000.0
2008-12-10 00:00:00,0.87605,0.87635,0.8758,0.87605,25450000.0
2008-12-10 00:01:00,0.87585,0.87585,0.8758,0.87585,7000000.0
2008-12-10 00:02:00,0.87567,0.87581,0.87539,0.87574,409800000.0
2008-12-10 00:03:00,0.8757,0.8758,0.8756,0.87575,18600000.0
2008-12-10 00:04:00,0.8757,0.8757,0.87525,0.8755,68000000.0
2008-12-10 00:05:00,0.8755,0.87555,0.8755,0.8755,27000000.0
2008-12-10 00:06:00,0.8755,0.87585,0.8755,0.87585,13200000.0
2008-12-10 00:07:00,0.876,0.8761,0.876,0.87605,31200000.0
2008-12-10 00:08:00,0.87605,0.87605,0.876,0.876,21600000.0
2008-12-10 00:09:00,0.87615,0.87615,0.87615,0.87615,2400000.0
2008-12-10 00:10:00,0.8764,0.8764,0.8759,0.87605,26600000.0
2008-12-10 00:11:00,0.8761,0.8763,0.8761,0.8763,4800000.0
2008-12-10 00:12:00,0.8764,0.8764,0.876,0.87625,21600000.0
2008-12-10 00:13:00,0.8764,0.8765,0.87625,0.8765,14400000.0
2008-12-10 00:14:00,0.87635,0.87685,0.87625,0.87685,33400000.0
2008-12-10 00:15:00,0.87685,0.87685,0.8764,0.87645,58600000.0
2008-12-10 00:16:00,0.87635,0.87635,0.8762,0.8762,43199999.0
2008-12-10 00:17:00,0.8762,0.8762,0.8762,0.8762,32000000.0
2008-12-10 00:18:00,0.8762,0.8762,0.8758,0.8758,82200000.0
2008-12-10 00:19:00,0.8759,0.87595,0.8758,0.8758,56800000.0
2008-12-10 00:20:00,0.8758,0.8758,0.8758,0.8758,32000000.0
2008-12-10 00:21:00,0.8758,0.8758,0.8758,0.8758,32000000.0
2008-12-10 00:22:00,0.8758,0.8758,0.8754,0.87555,49800000.0
2008-12-10 00:23:00,0.8756,0.87565,0.8756,0.87565,5600000.0
2008-12-10 00:24:00,0.8758,0.8759,0.8758,0.8758,37600000.0
2008-12-10 00:25:00,0.8759,0.8759,0.87585,0.87585,2800000.0
2008-12-10 00:26:00,0.8759,0.8761,0.8758,0.8761,50800000.0
2008-12-10 00:27:00,0.87615,0.87616,0.87578,0.87606,96600000.0
2008-12-10 00:28:00,0.87604,0.8761,0.87577,0.87598,147050000.0
2008-12-10 00:29:00,0.8762,0.87645,0.87615,0.87645,21400000.0
2008-12-10 00:30:00,0.87645,0.8766,0.87625,0.8764,66000000.0
2008-12-10 00:31:00,0.87645,0.8765,0.8764,0.87645,24800000.0
2008-12-10 00:32:00,0.87645,0.87645,0.87645,0.87645,6200000.0
2008-12-10 00:33:00,0.87645,0.87645,0.87645,0.87645,11200000.0
2008-12-10 00:34:00,0.87645,0.87645,0.87645,0.87645,16800000.0
2008-12-10 00:35:00,0.87645,0.87645,0.87595,0.8762,90800000.0
2008-12-10 00:36:00,0.87615,0.87615,0.87605,0.87605,17000000.0
2008-12-10 00:37:00,0.87605,0.87605,0.87545,0.87555,22400000.0
2008-12-10 00:38:00,0.87555,0.87555,0.8754,0.8755,40400000.0
2008-12-10 00:39:00,0.8755,0.87555,0.87525,0.87545,65000000.0
2008-12-10 00:40:00,0.8754,0.8755,0.8753,0.87545,79200000.0
2008-12-10 00:41:00,0.87545,0.8761,0.87545,0.87605,77600000.0
2008-12-10 00:42:00,0.87605,0.8762,0.87605,0.8762,89400000.0
2008-12-10 00:43:00,0.8762,0.8762,0.8759,0.876,67400000.0
2008-12-10 00:44:00,0.8761,0.87615,0.8758,0.876,82800000.0
2008-12-10 00:45:00,0.876,0.876,0.8759,0.876,7600000.0
2008-12-10 00:46:00,0.876,0.8764,0.876,0.87605,21400000.0
2008-12-10 00:47:00,0.8763,0.8763,0.876,0.87605,8800000.0
2008-12-10 00:48:00,0.87595,0.87595,0.87595,0.87595,1400000.0
2008-12-10 00:49:00,0.87595,0.8761,0.87595,0.8761,20400000.0
2008-12-10 00:50:00,0.876,0.87605,0.876,0.87605,2800000.0
2008-12-10 00:51:00,0.87595,0.87595,0.87595,0.87595,2400000.0
2008-12-10 00:52:00,0.87595,0.87595,0.8759,0.87595,17600000.0
2008-12-10 00:53:00,0.876,0.87615,0.876,0.87615,15000000.0
2008-12-10 00:54:00,0.876,0.876,0.876,0.876,11000000.0
2008-12-10 00:55:00,0.876,0.876,0.87585,0.8759,47800000.0
2008-12-10 00:56:00,0.8759,0.8759,0.8758,0.8758,377400006.0
2008-12-10 00:57:00,0.8758,0.87585,0.8758,0.8758,314800000.0
2008-12-10 00:58:00,0.8758,0.8758,0.8758,0.8758,32000000.0
2008-12-10 00:59:00,0.8758,0.8758,0.8757,0.8757,217200001.0
2008-12-10 01:00:00,0.8758,0.87585,0.8757,0.8758,112800000.0
2008-12-10 01:01:00,0.8758,0.8758,0.8758,0.8758,304000000.0
2008-12-10 01:02:00,0.8758,0.8759,0.8758,0.8758,499000004.0
2008-12-10 01:03:00,0.8758,0.8759,0.8758,0.8758,162600003.0
2008-12-10 01:04:00,0.8758,0.8761,0.8758,0.87595,237200001.0
2008-12-10 01:05:00,0.8759,0.8759,0.8759,0.8759,7200000.0
2008-12-10 01:06:00,0.8759,0.8759,0.8759,0.8759,5600000.0
2008-12-10 01:07:00,0.876,0.876,0.8759,0.87595,16000000.0
2008-12-10 01:08:00,0.876,0.876,0.87595,0.876,10800000.0
2008-12-10 01:09:00,0.876,0.87605,0.8759,0.8759,39600000.0
2008-12-10 01:10:00,0.8759,0.876,0.8759,0.876,11200000.0
2008-12-10 01:11:00,0.876,0.87605,0.876,0.87605,12800000.0
2008-12-10 01:12:00,0.876,0.876,0.87595,0.87595,15800000.0
2008-12-10 01:13:00,0.87595,0.87595,0.8758,0.8758,136800001.0
2008-12-10 01:14:00,0.8758,0.8758,0.8758,0.8758,460000009.0
2008-12-10 01:15:00,0.87585,0.8759,0.8758,0.8758,202399998.0
2008-12-10 01:16:00,0.8758,0.8758,0.8758,0.8758,279200002.0
2008-12-10 01:17:00,0.8758,0.87595,0.8758,0.8759,112400001.0
2008-12-10 01:18:00,0.87585,0.8759,0.8758,0.8758,46600000.0
2008-12-10 01:19:00,0.8758,0.876,0.8758,0.876,180200001.0
2008-12-10 01:20:00,0.876,0.876,0.87585,0.87585,27200000.0
2008-12-10 01:21:00,0.8759,0.876,0.8754,0.87555,153000001.0
2008-12-10 01:22:00,0.87565,0.87585,0.87565,0.87585,202400000.0
2008-12-10 01:23:00,0.8758,0.87585,0.8754,0.8754,161800001.0
2008-12-10 01:24:00,0.8755,0.8757,0.8754,0.87555,210599996.0
2008-12-10 01:25:00,0.8756,0.87585,0.87555,0.87585,84400000.0
2008-12-10 01:26:00,0.87585,0.87585,0.8756,0.87565,63400000.0
2008-12-10 01:27:00,0.8756,0.8756,0.8755,0.8755,18200000.0
2008-12-10 01:28:00,0.8755,0.8755,0.8755,0.8755,18400000.0
2008-12-10 01:29:00,0.8755,0.87555,0.8755,0.8755,33800000.0
2008-12-10 01:30:00,0.8755,0.87565,0.8755,0.8756,88400000.0
2008-12-10 01:31:00,0.87565,0.87575,0.8755,0.8757,59800000.0
2008-12-10 01:32:00,0.8758,0.8758,0.87555,0.8756,45000000.0
2008-12-10 01:33:00,0.87565,0.8757,0.87555,0.8757,23800000.0
2008-12-10 01:34:00,0.87565,0.87575,0.8756,0.8757,70400000.0
2008-12-10 01:35:00,0.87565,0.87575,0.8755,0.8756,35000000.0
2008-12-10 01:36:00,0.8756,0.8756,0.8755,0.87555,84200000.0
2008-12-10 01:37:00,0.87555,0.87555,0.8755,0.87555,30200000.0
2008-12-10 01:38:00,0.87555,0.87555,0.8755,0.87555,38600000.0
2008-12-10 01:39:00,0.87555,0.8756,0.87555,0.87555,14200000.0
2008-12-10 01:40:00,0.87555,0.8756,0.87555,0.8756,5200000.0
2008-12-10 01:41:00,0.8756,0.8756,0.8756,0.8756,3800000.0
2008-12-10 01:42:00,0.8756,0.8756,0.8756,0.8756,2400000.0
2008-12-10 01:43:00,0.87575,0.876,0.87575,0.8758,63800000.0
2008-12-10 01:44:00,0.87585,0.876,0.87565,0.8757,101400000.0
2008-12-10 01:45:00,0.8757,0.8758,0.8757,0.8757,25800000.0
2008-12-10 01:46:00,0.8757,0.8758,0.8757,0.8758,21400000.0
2008-12-10 01:47:00,0.8758,0.87595,0.87575,0.8758,64400000.0
2008-12-10 01:48:00,0.87585,0.87595,0.8758,0.8758,72200000.0
2008-12-10 01:49:00,0.8758,0.87585,0.87575,0.87575,56200000.0
2008-12-10 01:50:00,0.87575,0.87575,0.8757,0.8757,46200000.0
2008-12-10 01:51:00,0.8757,0.8757,0.8757,0.8757,16000000.0
2008-12-10 01:52:00,0.8757,0.8757,0.8757,0.8757,5600000.0
2008-12-10 01:53:00,0.8757,0.8757,0.87565,0.8757,28000000.0
2008-12-10 01:54:00,0.8757,0.8757,0.8756,0.8757,36400000.0
2008-12-10 01:55:00,0.8757,0.8757,0.8756,0.87565,78600000.0
2008-12-10 01:56:00,0.87575,0.87575,0.8756,0.8756,26800000.0
2008-12-10 01:57:00,0.87565,0.8757,0.8756,0.8756,9600000.0
2008-12-10 01:58:00,0.8757,0.87575,0.8756,0.8756,44600000.0
2008-12-10 01:59:00,0.8756,0.87605,0.8756,0.87595,173400000.0
2008-12-10 02:00:00,0.876,0.876,0.8756,0.8756,51000000.0
2008-12-10 02:01:00,0.87565,0.87595,0.87555,0.87595,64200000.0
2008-12-10 02:02:00,0.876,0.8761,0.8759,0.8761,60600000.0
2008-12-10 02:03:00,0.87615,0.87615,0.8759,0.876,55400000.0
2008-12-10 02:04:00,0.8761,0.87645,0.876,0.8764,160800000.0
2008-12-10 02:05:00,0.8765,0.87655,0.87555,0.87635,327100000.0
2008-12-10 02:06:00,0.8764,0.87665,0.876,0.87625,212000001.0
2008-12-10 02:07:00,0.8765,0.87655,0.8762,0.8763,156200000.0
2008-12-10 02:08:00,0.8763,0.8766,0.8761,0.8764,91200000.0
2008-12-10 02:09:00,0.8765,0.8765,0.87625,0.87635,71400000.0
2008-12-10 02:10:00,0.87635,0.87655,0.87625,0.8763,195800000.0
2008-12-10 02:11:00,0.8763,0.8765,0.8761,0.8763,155200000.0
2008-12-10 02:12:00,0.8763,0.87645,0.8761,0.8762,68000000.0
2008-12-10 02:13:00,0.8762,0.8762,0.8759,0.8759,193800000.0
2008-12-10 02:14:00,0.8759,0.8759,0.8759,0.8759,83200000.0
2008-12-10 02:15:00,0.8759,0.8759,0.8759,0.8759,92800000.0
2008-12-10 02:16:00,0.8759,0.87605,0.8759,0.87605,138400000.0
2008-12-10 02:17:00,0.8759,0.87605,0.8759,0.87605,71000000.0
2008-12-10 02:18:00,0.87605,0.87605,0.8759,0.87595,144399999.0
2008-12-10 02:19:00,0.87595,0.87595,0.8759,0.8759,71200000.0
2008-12-10 02:20:00,0.87595,0.876,0.8759,0.8759,98400000.0
2008-12-10 02:21:00,0.8759,0.8759,0.87575,0.8759,202600000.0
2008-12-10 02:22:00,0.87585,0.876,0.87585,0.8759,115800000.0
2008-12-10 02:23:00,0.87595,0.87625,0.87585,0.87595,85800000.0
2008-12-10 02:24:00,0.876,0.87625,0.876,0.876,104600000.0
2008-12-10 02:25:00,0.876,0.8761,0.8759,0.876,111000000.0
2008-12-10 02:26:00,0.87605,0.87605,0.876,0.876,26800000.0
2008-12-10 02:27:00,0.87605,0.87605,0.8759,0.8759,102200000.0
2008-12-10 02:28:00,0.8759,0.87605,0.8759,0.87595,103200000.0
2008-12-10 02:29:00,0.87595,0.87595,0.8758,0.87595,140600000.0
2008-12-10 02:30:00,0.87595,0.87595,0.8759,0.8759,20000000.0
2008-12-10 02:31:00,0.8759,0.87595,0.8759,0.87595,31200000.0
2008-12-10 02:32:00,0.87595,0.87605,0.87595,0.87595,53000000.0
2008-12-10 02:33:00,0.8759,0.87615,0.8759,0.87595,73600000.0
2008-12-10 02:34:00,0.87595,0.87605,0.87595,0.876,47400000.0
2008-12-10 02:35:00,0.8761,0.8762,0.8759,0.87595,82800000.0
2008-12-10 02:36:00,0.8761,0.8761,0.8759,0.876,49800000.0
2008-12-10 02:37:00,0.8761,0.8761,0.87595,0.87595,13800000.0
2008-12-10 02:38:00,0.87595,0.87615,0.87595,0.876,27800000.0
2008-12-10 02:39:00,0.87595,0.87605,0.87595,0.87605,34800000.0
2008-12-10 02:40:00,0.876,0.8761,0.8759,0.8759,27400000.0
2008-12-10 02:41:00,0.87595,0.87645,0.8759,0.87645,188000000.0
2008-12-10 02:42:00,0.8765,0.8765,0.87625,0.87635,193400000.0
2008-12-10 02:43:00,0.8763,0.8763,0.87615,0.8762,111800000.0
2008-12-10 02:44:00,0.8762,0.8762,0.87595,0.87605,88800000.0
2008-12-10 02:45:00,0.87605,0.8761,0.87595,0.87605,91200000.0
2008-12-10 02:46:00,0.87605,0.87605,0.8759,0.876,125600000.0
2008-12-10 02:47:00,0.87595,0.87605,0.87565,0.87595,189200000.0
2008-12-10 02:48:00,0.876,0.87605,0.87575,0.8758,112200000.0
2008-12-10 02:49:00,0.8758,0.87595,0.8757,0.8758,161200000.0
2008-12-10 02:50:00,0.8758,0.87595,0.87565,0.8758,161800000.0
2008-12-10 02:51:00,0.8758,0.8759,0.87575,0.87575,152800000.0
2008-12-10 02:52:00,0.8758,0.8759,0.8757,0.8759,77600000.0
2008-12-10 02:53:00,0.8759,0.876,0.8757,0.8758,82200000.0
2008-12-10 02:54:00,0.8758,0.87595,0.8757,0.87585,184800000.0
2008-12-10 02:55:00,0.8761,0.8762,0.8759,0.87595,143400000.0
2008-12-10 02:56:00,0.8759,0.8764,0.8759,0.8761,92800000.0
2008-12-10 02:57:00,0.876,0.8761,0.87595,0.8761,18800000.0
2008-12-10 02:58:00,0.8761,0.87615,0.87605,0.8761,27400000.0
2008-12-10 02:59:00,0.8761,0.87615,0.87605,0.87615,35400000.0
2008-12-10 03:00:00,0.8762,0.8762,0.87595,0.876,80800000.0
2008-12-10 03:01:00,0.876,0.87615,0.876,0.876,75000000.0
2008-12-10 03:02:00,0.876,0.87605,0.876,0.876,31200000.0
2008-12-10 03:03:00,0.87605,0.87605,0.876,0.876,24000000.0
2008-12-10 03:04:00,0.876,0.876,0.8758,0.8759,145000000.0
2008-12-10 03:05:00,0.8759,0.876,0.8758,0.8758,151600000.0
2008-12-10 03:06:00,0.8758,0.8758,0.8757,0.8757,96800000.0
2008-12-10 03:07:00,0.8757,0.8757,0.8752,0.8755,208400000.0
2008-12-10 03:08:00,0.87545,0.87565,0.8753,0.8755,126600000.0
2008-12-10 03:09:00,0.87555,0.87555,0.87555,0.87555,8000000.0
2008-12-10 03:10:00,0.8755,0.87565,0.8755,0.8756,80600000.0
2008-12-10 03:11:00,0.8756,0.87585,0.8756,0.8758,41600000.0
2008-12-10 03:12:00,0.8758,0.8758,0.87555,0.87555,53400000.0
2008-12-10 03:13:00,0.8756,0.8756,0.8754,0.8754,114600000.0
2008-12-10 03:14:00,0.87545,0.87545,0.8752,0.87525,86100000.0
2008-12-10 03:15:00,0.87525,0.87565,0.87525,0.8756,163200000.0
2008-12-10 03:16:00,0.87565,0.87575,0.87545,0.8756,193400000.0
2008-12-10 03:17:00,0.87565,0.87595,0.8755,0.87595,167000000.0
2008-12-10 03:18:00,0.8763,0.8764,0.8761,0.8761,206800000.0
2008-12-10 03:19:00,0.8761,0.87635,0.8761,0.8762,102400000.0
2008-12-10 03:20:00,0.87615,0.8763,0.87605,0.87615,82200000.0
2008-12-10 03:21:00,0.87615,0.87615,0.8761,0.87615,22600000.0
2008-12-10 03:22:00,0.87615,0.8762,0.8761,0.8762,68000000.0
2008-12-10 03:23:00,0.87625,0.87625,0.87605,0.87615,86800000.0
2008-12-10 03:24:00,0.87615,0.87615,0.876,0.876,21000000.0
2008-12-10 03:25:00,0.8761,0.87615,0.8761,0.87615,13200000.0
2008-12-10 03:26:00,0.87615,0.87615,0.87615,0.87615,13600000.0
2008-12-10 03:27:00,0.8762,0.8762,0.87615,0.8762,60800000.0
2008-12-10 03:28:00,0.8763,0.8763,0.87605,0.8762,62600000.0
2008-12-10 03:29:00,0.8762,0.87625,0.8759,0.8759,228600000.0
2008-12-10 03:30:00,0.8759,0.8766,0.8759,0.8763,106000000.0
2008-12-10 03:31:00,0.8763,0.87635,0.8763,0.87635,17200000.0
2008-12-10 03:32:00,0.8764,0.8764,0.87635,0.87635,14000000.0
2008-12-10 03:33:00,0.87635,0.87635,0.8761,0.87625,29600000.0
2008-12-10 03:34:00,0.87625,0.87625,0.87625,0.87625,4800000.0
2008-12-10 03:35:00,0.8762,0.8764,0.8762,0.8763,71200000.0
2008-12-10 03:36:00,0.87625,0.87635,0.87625,0.87635,33400000.0
2008-12-10 03:37:00,0.8763,0.8763,0.8762,0.8762,135400000.0
2008-12-10 03:38:00,0.8763,0.8763,0.8762,0.8762,30400000.0
2008-12-10 03:39:00,0.8762,0.8766,0.8762,0.87625,104200000.0
2008-12-10 03:40:00,0.8764,0.8764,0.8761,0.87615,97000000.0
2008-12-10 03:41:00,0.8761,0.8761,0.8758,0.8758,241600000.0
2008-12-10 03:42:00,0.8758,0.87605,0.8757,0.87585,127400000.0
2008-12-10 03:43:00,0.8759,0.876,0.8759,0.87595,88200000.0
2008-12-10 03:44:00,0.87595,0.87595,0.8758,0.8759,39200000.0
2008-12-10 03:45:00,0.87585,0.876,0.87585,0.876,15200000.0
2008-12-10 03:46:00,0.876,0.876,0.87575,0.87585,65200000.0
2008-12-10 03:47:00,0.87585,0.87585,0.8758,0.8758,27200000.0
2008-12-10 03:48:00,0.8758,0.8759,0.87575,0.87575,86400000.0
2008-12-10 03:49:00,0.87585,0.87595,0.87585,0.87585,21800000.0
2008-12-10 03:50:00,0.8759,0.87595,0.87585,0.87585,45800000.0
2008-12-10 03:51:00,0.87585,0.8759,0.87585,0.8759,20400000.0
2008-12-10 03:52:00,0.8759,0.87595,0.8759,0.87595,27800000.0
2008-12-10 03:53:00,0.87595,0.87595,0.87595,0.87595,21600000.0
2008-12-10 03:54:00,0.87595,0.87615,0.87595,0.8761,60800000.0
2008-12-10 03:55:00,0.8761,0.8763,0.876,0.8762,140200000.0
2008-12-10 03:56:00,0.87615,0.8763,0.87595,0.87605,128800000.0
2008-12-10 03:57:00,0.87605,0.87615,0.876,0.87605,180800000.0
2008-12-10 03:58:00,0.87605,0.8761,0.8759,0.87595,80200000.0
2008-12-10 03:59:00,0.876,0.8761,0.876,0.876,49800000.0
2008-12-10 04:00:00,0.876,0.87615,0.876,0.87605,46000000.0
2008-12-10 04:01:00,0.8761,0.8764,0.8761,0.8762,149000000.0
2008-12-10 04:02:00,0.87615,0.87625,0.87615,0.8762,55200000.0
2008-12-10 04:03:00,0.8762,0.87645,0.87575,0.87585,356200003.0
2008-12-10 04:04:00,0.8759,0.8761,0.8759,0.876,186000000.0
2008-12-10 04:05:00,0.876,0.876,0.87575,0.8759,76000000.0
2008-12-10 04:06:00,0.8759,0.8759,0.8757,0.8757,99800000.0
2008-12-10 04:07:00,0.8757,0.87585,0.8757,0.8757,333000000.0
2008-12-10 04:08:00,0.8756,0.8757,0.8756,0.8757,73600000.0
2008-12-10 04:09:00,0.8757,0.8757,0.8756,0.8757,99200000.0
2008-12-10 04:10:00,0.8757,0.8759,0.87565,0.8757,205000000.0
2008-12-10 04:11:00,0.87585,0.87595,0.8755,0.8756,90200000.0
2008-12-10 04:12:00,0.8756,0.8756,0.87535,0.8754,78600000.0
2008-12-10 04:13:00,0.8754,0.87575,0.8754,0.87555,127600000.0
2008-12-10 04:14:00,0.8756,0.87575,0.87545,0.87555,100600000.0
2008-12-10 04:15:00,0.8756,0.8757,0.87545,0.87545,181200000.0
2008-12-10 04:16:00,0.87545,0.87555,0.8754,0.87545,86200000.0
2008-12-10 04:17:00,0.8755,0.87555,0.8755,0.87555,21200000.0
2008-12-10 04:18:00,0.8756,0.87565,0.87545,0.87565,53400000.0
2008-12-10 04:19:00,0.87565,0.8757,0.8756,0.8756,56000000.0
2008-12-10 04:20:00,0.8757,0.8758,0.87545,0.8755,89800000.0
2008-12-10 04:21:00,0.87555,0.8757,0.87555,0.8757,134800000.0
2008-12-10 04:22:00,0.87575,0.87585,0.87575,0.8758,27400000.0
2008-12-10 04:23:00,0.8758,0.87585,0.8756,0.8756,76600000.0
2008-12-10 04:24:00,0.8756,0.8758,0.8756,0.8758,173800000.0
2008-12-10 04:25:00,0.87575,0.87575,0.8755,0.8757,113399999.0
2008-12-10 04:26:00,0.87575,0.8758,0.87575,0.8758,22400000.0
2008-12-10 04:27:00,0.87585,0.87585,0.87575,0.8758,94800000.0
2008-12-10 04:28:00,0.87585,0.87615,0.87575,0.876,80000000.0
2008-12-10 04:29:00,0.876,0.87615,0.876,0.8761,44600000.0
2008-12-10 04:30:00,0.8761,0.87615,0.8761,0.8761,14400000.0
2008-12-10 04:31:00,0.876,0.876,0.8759,0.87595,30800000.0
2008-12-10 04:32:00,0.87595,0.87595,0.8759,0.87595,53600000.0
2008-12-10 04:33:00,0.87605,0.87615,0.87595,0.87595,47200000.0
2008-12-10 04:34:00,0.87595,0.87605,0.87575,0.87585,170200000.0
2008-12-10 04:35:00,0.8758,0.87615,0.8755,0.87615,136800000.0
2008-12-10 04:36:00,0.87615,0.87615,0.87565,0.87575,154200000.0
2008-12-10 04:37:00,0.87575,0.8758,0.8756,0.8756,169600000.0
2008-12-10 04:38:00,0.8756,0.87575,0.8756,0.8756,47200000.0
2008-12-10 04:39:00,0.8756,0.87595,0.8756,0.87595,53800000.0
2008-12-10 04:40:00,0.87595,0.87595,0.8757,0.87575,40200000.0
2008-12-10 04:41:00,0.87575,0.87575,0.8756,0.8756,282200000.0
2008-12-10 04:42:00,0.8756,0.87575,0.8756,0.8757,209400000.0
2008-12-10 04:43:00,0.8757,0.876,0.8757,0.8759,32800000.0
2008-12-10 04:44:00,0.87585,0.87585,0.8757,0.8758,67600000.0
2008-12-10 04:45:00,0.8758,0.87595,0.8757,0.8757,36800000.0
2008-12-10 04:46:00,0.87575,0.87595,0.87565,0.87595,42800000.0
2008-12-10 04:47:00,0.8759,0.87595,0.8758,0.87595,27200000.0
2008-12-10 04:48:00,0.8759,0.8759,0.8758,0.8759,32000000.0
2008-12-10 04:49:00,0.8759,0.8759,0.8759,0.8759,4800000.0
2008-12-10 04:50:00,0.8759,0.876,0.8759,0.8759,16800000.0
2008-12-10 04:51:00,0.8759,0.8759,0.8759,0.8759,4800000.0
2008-12-10 04:52:00,0.8759,0.87605,0.8759,0.876,31200000.0
2008-12-10 04:53:00,0.876,0.87605,0.87585,0.876,48000000.0
2008-12-10 04:54:00,0.87605,0.87605,0.8759,0.8759,24800000.0
2008-12-10 04:55:00,0.87595,0.87595,0.87585,0.8759,19200000.0
2008-12-10 04:56:00,0.8759,0.8759,0.8757,0.87575,276800004.0
2008-12-10 04:57:00,0.87575,0.87585,0.8757,0.87575,167800002.0
2008-12-10 04:58:00,0.87575,0.87575,0.8757,0.87575,21400000.0
2008-12-10 04:59:00,0.87575,0.87575,0.87575,0.87575,21600000.0
2008-12-10 05:00:00,0.87575,0.8758,0.87575,0.8758,7200000.0
2008-12-10 05:01:00,0.87575,0.87575,0.8755,0.8755,122800000.0
2008-12-10 05:02:00,0.8755,0.87585,0.8754,0.8757,251400001.0
2008-12-10 05:03:00,0.8757,0.8758,0.87565,0.8757,155200000.0
2008-12-10 05:04:00,0.8757,0.8759,0.8757,0.8759,54200000.0
2008-12-10 05:05:00,0.8759,0.8759,0.8757,0.8758,76600000.0
2008-12-10 05:06:00,0.87585,0.876,0.8757,0.87575,37600000.0
2008-12-10 05:07:00,0.8758,0.87585,0.87575,0.8758,41000000.0
2008-12-10 05:08:00,0.8758,0.8758,0.87575,0.87575,29600000.0
2008-12-10 05:09:00,0.87575,0.87575,0.8757,0.87575,44000000.0
2008-12-10 05:10:00,0.8758,0.876,0.87575,0.87585,59600000.0
2008-12-10 05:11:00,0.87575,0.87595,0.87545,0.87565,180600002.0
2008-12-10 05:12:00,0.87565,0.8757,0.87565,0.8757,9000000.0
2008-12-10 05:13:00,0.8757,0.8757,0.87545,0.87555,60800000.0
2008-12-10 05:14:00,0.87555,0.87555,0.8755,0.8755,19400000.0
2008-12-10 05:15:00,0.8755,0.87555,0.87545,0.87555,45800000.0
2008-12-10 05:16:00,0.87555,0.8759,0.87555,0.87575,91000000.0
2008-12-10 05:17:00,0.87575,0.87575,0.8755,0.87555,67500000.0
2008-12-10 05:18:00,0.87555,0.87565,0.8755,0.87565,85200000.0
2008-12-10 05:19:00,0.87565,0.8758,0.87565,0.87565,95600000.0
2008-12-10 05:20:00,0.87565,0.87565,0.8756,0.8756,7200000.0
2008-12-10 05:21:00,0.87565,0.87565,0.8755,0.87555,20800000.0
2008-12-10 05:22:00,0.8756,0.8757,0.8754,0.8755,46400000.0
2008-12-10 05:23:00,0.8756,0.8756,0.87545,0.87545,25600000.0
2008-12-10 05:24:00,0.87545,0.87575,0.87545,0.87565,62200000.0
2008-12-10 05:25:00,0.87565,0.87565,0.8756,0.8756,11000000.0
2008-12-10 05:26:00,0.8756,0.87565,0.87545,0.8755,80400000.0
2008-12-10 05:27:00,0.8756,0.8756,0.8755,0.8755,10600000.0
2008-12-10 05:28:00,0.87555,0.8756,0.8755,0.8756,24400000.0
2008-12-10 05:29:00,0.87555,0.87575,0.8754,0.8757,82200000.0
2008-12-10 05:30:00,0.87565,0.8758,0.8756,0.87575,83200000.0
2008-12-10 05:31:00,0.87575,0.8759,0.87565,0.8759,52400000.0
2008-12-10 05:32:00,0.87595,0.87595,0.87585,0.8759,38600000.0
2008-12-10 05:33:00,0.8759,0.876,0.8759,0.87595,37000000.0
2008-12-10 05:34:00,0.87595,0.87595,0.8758,0.8759,58200000.0
2008-12-10 05:35:00,0.8759,0.8759,0.8758,0.8758,47400000.0
2008-12-10 05:36:00,0.87585,0.8761,0.8754,0.87545,183800000.0
2008-12-10 05:37:00,0.8755,0.8756,0.8754,0.8755,117400000.0
2008-12-10 05:38:00,0.8755,0.8757,0.8754,0.8757,148400000.0
2008-12-10 05:39:00,0.8758,0.87605,0.8758,0.87605,85600000.0
2008-12-10 05:40:00,0.87595,0.8762,0.87595,0.876,146800000.0
2008-12-10 05:41:00,0.87605,0.87645,0.876,0.87635,85800000.0
2008-12-10 05:42:00,0.8764,0.87655,0.87605,0.87645,112600000.0
2008-12-10 05:43:00,0.87645,0.8765,0.87645,0.8765,116000000.0
2008-12-10 05:44:00,0.8765,0.87675,0.8765,0.8766,44000000.0
2008-12-10 05:45:00,0.8767,0.87675,0.87655,0.8767,120800000.0
2008-12-10 05:46:00,0.87675,0.87685,0.87665,0.87675,158400000.0
2008-12-10 05:47:00,0.8768,0.8769,0.8767,0.87685,189600000.0
2008-12-10 05:48:00,0.8768,0.8768,0.8764,0.87665,89200000.0
2008-12-10 05:49:00,0.87665,0.87675,0.87655,0.87675,30600000.0
2008-12-10 05:50:00,0.8767,0.8767,0.87665,0.8767,7200000.0
2008-12-10 05:51:00,0.87665,0.8767,0.87665,0.8767,7200000.0
2008-12-10 05:52:00,0.8767,0.8767,0.87665,0.87665,4800000.0
2008-12-10 05:53:00,0.8766,0.87665,0.8762,0.87645,37400000.0
2008-12-10 05:54:00,0.87645,0.87645,0.87645,0.87645,24000000.0
2008-12-10 05:55:00,0.8765,0.87665,0.8764,0.87645,74200000.0
2008-12-10 05:56:00,0.87645,0.87665,0.8763,0.87665,60000000.0
2008-12-10 05:57:00,0.8766,0.8766,0.87625,0.87645,125000000.0
2008-12-10 05:58:00,0.87645,0.87675,0.8764,0.8764,125800000.0
2008-12-10 05:59:00,0.8765,0.87675,0.8765,0.87675,29600000.0
2008-12-10 06:00:00,0.87675,0.87685,0.8762,0.87665,182400000.0
2008-12-10 06:01:00,0.87665,0.87665,0.8764,0.87645,131000000.0
2008-12-10 06:02:00,0.87645,0.8766,0.8764,0.8765,87400000.0
2008-12-10 06:03:00,0.8765,0.8765,0.87615,0.8763,551800008.0
2008-12-10 06:04:00,0.87635,0.87655,0.87635,0.87635,72600000.0
2008-12-10 06:05:00,0.87645,0.8766,0.87635,0.8764,75000000.0
2008-12-10 06:06:00,0.87645,0.87655,0.8763,0.8764,127600000.0
2008-12-10 06:07:00,0.8764,0.87645,0.87635,0.87635,31800000.0
2008-12-10 06:08:00,0.87635,0.87645,0.8763,0.87635,111000000.0
2008-12-10 06:09:00,0.87635,0.8764,0.87635,0.8764,14200000.0
2008-12-10 06:10:00,0.8764,0.8765,0.87635,0.8765,43600000.0
2008-12-10 06:11:00,0.8765,0.87655,0.8764,0.87655,46600000.0
2008-12-10 06:12:00,0.8766,0.8766,0.87635,0.8764,134400000.0
2008-12-10 06:13:00,0.8765,0.87655,0.87635,0.87655,82200000.0
2008-12-10 06:14:00,0.8765,0.8765,0.87635,0.8765,99400000.0
2008-12-10 06:15:00,0.8765,0.8765,0.8764,0.87645,37200000.0
2008-12-10 06:16:00,0.87645,0.8766,0.87645,0.87655,68400000.0
2008-12-10 06:17:00,0.8766,0.8766,0.87655,0.87655,49800000.0
2008-12-10 06:18:00,0.8766,0.8766,0.8766,0.8766,27200000.0
2008-12-10 06:19:00,0.8766,0.8766,0.87655,0.87655,39400000.0
2008-12-10 06:20:00,0.87665,0.8768,0.87645,0.8765,122400000.0
2008-12-10 06:21:00,0.8765,0.8765,0.87645,0.87645,40200000.0
2008-12-10 06:22:00,0.87645,0.8765,0.87645,0.8765,29000000.0
2008-12-10 06:23:00,0.8766,0.8766,0.87635,0.87635,50400000.0
2008-12-10 06:24:00,0.8763,0.87645,0.8763,0.87645,38400000.0
2008-12-10 06:25:00,0.87645,0.87645,0.8763,0.87645,60000000.0
2008-12-10 06:26:00,0.87645,0.87645,0.87645,0.87645,25600000.0
2008-12-10 06:27:00,0.87645,0.87645,0.87635,0.8764,25000000.0
2008-12-10 06:28:00,0.87645,0.87645,0.8763,0.8763,29800000.0
2008-12-10 06:29:00,0.8763,0.8763,0.87615,0.8763,40800000.0
2008-12-10 06:30:00,0.8763,0.87635,0.8762,0.8762,97200000.0
2008-12-10 06:31:00,0.8762,0.87625,0.8761,0.87615,100200000.0
2008-12-10 06:32:00,0.8762,0.87635,0.8761,0.87635,60000000.0
2008-12-10 06:33:00,0.8764,0.8764,0.87615,0.87615,39200000.0
2008-12-10 06:34:00,0.8762,0.8762,0.876,0.876,129000000.0
2008-12-10 06:35:00,0.87595,0.87595,0.8757,0.87585,104600000.0
2008-12-10 06:36:00,0.8759,0.8761,0.87585,0.8761,47200000.0
2008-12-10 06:37:00,0.8761,0.8761,0.8758,0.876,136400000.0
2008-12-10 06:38:00,0.876,0.876,0.87585,0.876,110800000.0
2008-12-10 06:39:00,0.87595,0.87625,0.8759,0.87625,48600000.0
2008-12-10 06:40:00,0.8761,0.8761,0.87605,0.87605,32800000.0
2008-12-10 06:41:00,0.87605,0.8761,0.876,0.87605,77000000.0
2008-12-10 06:42:00,0.8761,0.8761,0.87605,0.8761,70000000.0
2008-12-10 06:43:00,0.8761,0.87625,0.87605,0.87615,81000000.0
2008-12-10 06:44:00,0.8761,0.87615,0.87605,0.87605,27200000.0
2008-12-10 06:45:00,0.87605,0.87605,0.87575,0.8758,75800000.0
2008-12-10 06:46:00,0.87595,0.87595,0.87575,0.87575,93600000.0
2008-12-10 06:47:00,0.8757,0.8757,0.8757,0.8757,55200000.0
2008-12-10 06:48:00,0.8757,0.8757,0.8757,0.8757,36800000.0
2008-12-10 06:49:00,0.8757,0.87575,0.8757,0.8757,62400000.0
2008-12-10 06:50:00,0.8757,0.8759,0.8757,0.87575,138000000.0
2008-12-10 06:51:00,0.8758,0.87585,0.87575,0.8758,58200000.0
2008-12-10 06:52:00,0.87585,0.87615,0.87585,0.87605,157600000.0
2008-12-10 06:53:00,0.8761,0.87615,0.87595,0.87615,71800000.0
2008-12-10 06:54:00,0.8761,0.87615,0.87595,0.87615,37800000.0
2008-12-10 06:55:00,0.87615,0.87625,0.87595,0.87605,124200000.0
2008-12-10 06:56:00,0.8761,0.8762,0.8759,0.87605,118600000.0
2008-12-10 06:57:00,0.87605,0.87605,0.8758,0.87585,83800000.0
2008-12-10 06:58:00,0.87585,0.87605,0.8758,0.87605,156800000.0
2008-12-10 06:59:00,0.876,0.876,0.8757,0.8757,133400000.0
2008-12-10 07:00:00,0.87575,0.8758,0.87575,0.8758,65000000.0
2008-12-10 07:01:00,0.8758,0.8759,0.8758,0.8758,101400000.0
2008-12-10 07:02:00,0.8758,0.8759,0.8758,0.8759,20800000.0
2008-12-10 07:03:00,0.8759,0.87595,0.8758,0.87585,64000000.0
2008-12-10 07:04:00,0.8759,0.8759,0.8758,0.8758,41000000.0
2008-12-10 07:05:00,0.8758,0.8758,0.8758,0.8758,27200000.0
2008-12-10 07:06:00,0.8758,0.8758,0.8758,0.8758,14400000.0
2008-12-10 07:07:00,0.8758,0.8761,0.8758,0.8761,67800000.0
2008-12-10 07:08:00,0.87605,0.87605,0.8758,0.87605,86000000.0
2008-12-10 07:09:00,0.87605,0.87625,0.876,0.876,61200000.0
2008-12-10 07:10:00,0.876,0.876,0.87595,0.87595,12200000.0
2008-12-10 07:11:00,0.876,0.876,0.8758,0.8759,130000000.0
2008-12-10 07:12:00,0.8759,0.876,0.8758,0.8759,88200000.0
2008-12-10 07:13:00,0.8759,0.8762,0.8758,0.8761,122800000.0
2008-12-10 07:14:00,0.8761,0.8762,0.8759,0.87595,60200000.0
2008-12-10 07:15:00,0.8759,0.87595,0.8758,0.8759,139599998.0
2008-12-10 07:16:00,0.8759,0.8759,0.8758,0.8758,161200002.0
2008-12-10 07:17:00,0.8758,0.8759,0.8758,0.8759,65600001.0
2008-12-10 07:18:00,0.8759,0.8759,0.8759,0.8759,6400000.0
2008-12-10 07:19:00,0.8759,0.87605,0.8759,0.876,224600000.0
2008-12-10 07:20:00,0.87595,0.87615,0.87595,0.8761,112800000.0
2008-12-10 07:21:00,0.8761,0.87625,0.87605,0.87625,69800000.0
2008-12-10 07:22:00,0.87625,0.87625,0.87625,0.87625,45600000.0
2008-12-10 07:23:00,0.87625,0.8763,0.8761,0.8761,45200000.0
2008-12-10 07:24:00,0.8761,0.87615,0.87605,0.8761,39200000.0
2008-12-10 07:25:00,0.87615,0.87615,0.8761,0.8761,30400000.0
2008-12-10 07:26:00,0.8761,0.87615,0.8761,0.8761,20600000.0
2008-12-10 07:27:00,0.87625,0.8764,0.87625,0.8764,12000000.0
2008-12-10 07:28:00,0.87635,0.8764,0.8763,0.8764,9600000.0
2008-12-10 07:29:00,0.87635,0.8764,0.8762,0.8762,58000000.0
2008-12-10 07:30:00,0.8762,0.87625,0.8762,0.87625,52000000.0
2008-12-10 07:31:00,0.87625,0.8763,0.8762,0.8762,114400000.0
2008-12-10 07:32:00,0.8762,0.8762,0.8762,0.8762,20800000.0
2008-12-10 07:33:00,0.8762,0.8762,0.8762,0.8762,30400000.0
2008-12-10 07:34:00,0.8762,0.8762,0.87585,0.8762,20800000.0
2008-12-10 07:35:00,0.8762,0.8762,0.8762,0.8762,36800000.0
2008-12-10 07:36:00,0.8762,0.8762,0.8762,0.8762,33600000.0
2008-12-10 07:37:00,0.8762,0.8762,0.87575,0.8761,154900000.0
2008-12-10 07:38:00,0.8761,0.8761,0.87595,0.8761,259000000.0
2008-12-10 07:39:00,0.8761,0.8761,0.8759,0.8761,96600000.0
2008-12-10 07:40:00,0.8761,0.8761,0.8759,0.876,69000000.0
2008-12-10 07:41:00,0.876,0.876,0.8759,0.87595,36200000.0
2008-12-10 07:42:00,0.87595,0.87595,0.8759,0.87595,10800000.0
2008-12-10 07:43:00,0.87595,0.876,0.8759,0.87595,41800000.0
2008-12-10 07:44:00,0.87595,0.87605,0.87595,0.876,48600000.0
2008-12-10 07:45:00,0.8761,0.87615,0.8759,0.8759,77200000.0
2008-12-10 07:46:00,0.8759,0.876,0.8759,0.8759,71400000.0
2008-12-10 07:47:00,0.8759,0.87595,0.8759,0.8759,80800000.0
2008-12-10 07:48:00,0.8759,0.8761,0.8759,0.876,83000000.0
2008-12-10 07:49:00,0.87595,0.87605,0.87595,0.876,25000000.0
2008-12-10 07:50:00,0.876,0.8761,0.87595,0.87605,62000000.0
2008-12-10 07:51:00,0.8761,0.8761,0.87595,0.876,61000000.0
2008-12-10 07:52:00,0.876,0.876,0.87585,0.87585,50400000.0
2008-12-10 07:53:00,0.87585,0.87595,0.87585,0.8759,125000000.0
2008-12-10 07:54:00,0.8759,0.87595,0.87585,0.87585,107400000.0
2008-12-10 07:55:00,0.87585,0.8759,0.87585,0.87585,27200000.0
2008-12-10 07:56:00,0.87585,0.87595,0.8757,0.87595,80000000.0
2008-12-10 07:57:00,0.876,0.87615,0.8758,0.87605,64800000.0
2008-12-10 07:58:00,0.876,0.876,0.87585,0.876,59200000.0
2008-12-10 07:59:00,0.8761,0.8763,0.8759,0.8762,188400000.0
2008-12-10 08:00:00,0.87625,0.87635,0.8762,0.8763,89000000.0
2008-12-10 08:01:00,0.87635,0.87635,0.8763,0.8763,33600000.0
2008-12-10 08:02:00,0.8763,0.87635,0.87615,0.8762,50400000.0
2008-12-10 08:03:00,0.8762,0.8762,0.8757,0.8758,155200000.0
2008-12-10 08:04:00,0.8758,0.876,0.8758,0.87595,531200003.0
2008-12-10 08:05:00,0.87595,0.87595,0.8758,0.87585,76800001.0
2008-12-10 08:06:00,0.87585,0.8759,0.8758,0.8759,49800000.0
2008-12-10 08:07:00,0.8759,0.8762,0.8759,0.87595,83800000.0
2008-12-10 08:08:00,0.87595,0.87615,0.8756,0.8757,192200000.0
2008-12-10 08:09:00,0.87575,0.87575,0.8756,0.8756,206800000.0
2008-12-10 08:10:00,0.87565,0.87565,0.8754,0.87545,149800000.0
2008-12-10 08:11:00,0.87545,0.8757,0.87545,0.8757,30400000.0
2008-12-10 08:12:00,0.87575,0.87585,0.8755,0.8755,286600000.0
2008-12-10 08:13:00,0.87555,0.8757,0.87545,0.8757,74200000.0
2008-12-10 08:14:00,0.8759,0.87605,0.87555,0.8757,63800000.0
2008-12-10 08:15:00,0.8757,0.8757,0.8756,0.8756,40400000.0
2008-12-10 08:16:00,0.8756,0.8756,0.87555,0.87555,9800000.0
2008-12-10 08:17:00,0.87555,0.87565,0.8755,0.8755,103400000.0
2008-12-10 08:18:00,0.87545,0.87545,0.8754,0.87545,44000000.0
2008-12-10 08:19:00,0.87545,0.8757,0.8754,0.87545,98200000.0
2008-12-10 08:20:00,0.87555,0.8756,0.8754,0.8754,38200000.0
2008-12-10 08:21:00,0.8754,0.8754,0.8754,0.8754,21600000.0
2008-12-10 08:22:00,0.8754,0.8754,0.8754,0.8754,16800000.0
2008-12-10 08:23:00,0.8754,0.8755,0.8754,0.8754,43200000.0
2008-12-10 08:24:00,0.8754,0.87545,0.8754,0.87545,59200000.0
2008-12-10 08:25:00,0.87545,0.87545,0.87535,0.8754,45600000.0
2008-12-10 08:26:00,0.8754,0.8754,0.8752,0.8752,111040000.0
2008-12-10 08:27:00,0.8752,0.87535,0.8752,0.87535,73735000.0
2008-12-10 08:28:00,0.87535,0.8756,0.8753,0.8756,76200000.0
2008-12-10 08:29:00,0.8756,0.8756,0.87535,0.8754,75600000.0
2008-12-10 08:30:00,0.8754,0.8754,0.8753,0.8753,67400000.0
2008-12-10 08:31:00,0.8753,0.8753,0.8753,0.8753,46400000.0
2008-12-10 08:32:00,0.8753,0.8753,0.87525,0.8753,48000000.0
2008-12-10 08:33:00,0.8753,0.8753,0.8752,0.8752,12800000.0
2008-12-10 08:34:00,0.8752,0.8752,0.8748,0.8749,77400000.0
2008-12-10 08:35:00,0.8749,0.87495,0.8749,0.8749,231400000.0
2008-12-10 08:36:00,0.8749,0.87515,0.8749,0.875,107800000.0
2008-12-10 08:37:00,0.8751,0.8751,0.875,0.87505,47600000.0
2008-12-10 08:38:00,0.87505,0.8751,0.875,0.8751,51000000.0
2008-12-10 08:39:00,0.87505,0.8753,0.87505,0.8752,133200000.0
2008-12-10 08:40:00,0.87525,0.87565,0.87505,0.87565,214800000.0
2008-12-10 08:41:00,0.87565,0.87565,0.87525,0.87525,159600000.0
2008-12-10 08:42:00,0.8753,0.8755,0.8752,0.8755,148800000.0
2008-12-10 08:43:00,0.8755,0.8755,0.8751,0.87525,222400000.0
2008-12-10 08:44:00,0.8752,0.87545,0.87505,0.8751,147200000.0
2008-12-10 08:45:00,0.8751,0.87515,0.875,0.87505,73200000.0
2008-12-10 08:46:00,0.87505,0.87515,0.875,0.8751,117400000.0
2008-12-10 08:47:00,0.8751,0.8753,0.87505,0.87515,100800000.0
2008-12-10 08:48:00,0.87515,0.8752,0.87505,0.8751,58000000.0
2008-12-10 08:49:00,0.8751,0.8751,0.87505,0.87505,6600000.0
2008-12-10 08:50:00,0.87505,0.87515,0.875,0.87515,30599999.0
2008-12-10 08:51:00,0.87515,0.87515,0.87495,0.87495,137599999.0
2008-12-10 08:52:00,0.8749,0.8751,0.8749,0.8751,166400000.0
2008-12-10 08:53:00,0.87515,0.87515,0.87485,0.8749,127200000.0
2008-12-10 08:54:00,0.8749,0.8749,0.8748,0.8748,30238000.0
2008-12-10 08:55:00,0.8748,0.8748,0.8748,0.8748,8456000.0
2008-12-10 08:56:00,0.8748,0.8749,0.8748,0.87485,111210000.0
2008-12-10 08:57:00,0.87485,0.8751,0.8748,0.8748,143170000.0
2008-12-10 08:58:00,0.8748,0.8752,0.8748,0.87505,240470000.0
2008-12-10 08:59:00,0.8751,0.8753,0.87505,0.87505,123400000.0
2008-12-10 09:00:00,0.87505,0.87525,0.875,0.8751,104600000.0
2008-12-10 09:01:00,0.87505,0.8752,0.875,0.8751,98200000.0
2008-12-10 09:02:00,0.87515,0.8756,0.8751,0.87545,281800000.0
2008-12-10 09:03:00,0.8755,0.8768,0.8755,0.87615,412200000.0
2008-12-10 09:04:00,0.87605,0.8768,0.876,0.8763,312200000.0
2008-12-10 09:05:00,0.8763,0.8763,0.87605,0.87615,248400000.0
2008-12-10 09:06:00,0.8762,0.87625,0.87605,0.87615,235600000.0
2008-12-10 09:07:00,0.87615,0.8762,0.87605,0.87605,126800000.0
2008-12-10 09:08:00,0.87605,0.8761,0.876,0.8761,81800000.0
2008-12-10 09:09:00,0.8761,0.87615,0.876,0.876,74200000.0
2008-12-10 09:10:00,0.876,0.8761,0.8756,0.8757,244200000.0
2008-12-10 09:11:00,0.8757,0.8761,0.87565,0.87595,224200000.0
2008-12-10 09:12:00,0.87605,0.8761,0.87595,0.8761,109600000.0
2008-12-10 09:13:00,0.8761,0.8762,0.876,0.8762,101400000.0
2008-12-10 09:14:00,0.8762,0.8762,0.8754,0.8754,160200000.0
2008-12-10 09:15:00,0.87545,0.87545,0.87505,0.8751,290600000.0
2008-12-10 09:16:00,0.8751,0.8751,0.8748,0.8749,177590000.0
2008-12-10 09:17:00,0.87485,0.8749,0.8747,0.8748,118810000.0
2008-12-10 09:18:00,0.8748,0.87485,0.8748,0.87485,34510000.0
2008-12-10 09:19:00,0.8748,0.87485,0.8748,0.8748,74230000.0
2008-12-10 09:20:00,0.8748,0.8752,0.8748,0.8752,149420000.0
2008-12-10 09:21:00,0.87515,0.87525,0.87505,0.87525,150200000.0
2008-12-10 09:22:00,0.87525,0.87525,0.87495,0.875,278800000.0
2008-12-10 09:23:00,0.87505,0.87515,0.8748,0.87485,311568000.0
2008-12-10 09:24:00,0.87485,0.8749,0.87445,0.8747,363520000.0
2008-12-10 09:25:00,0.87465,0.87475,0.87405,0.8745,351361000.0
2008-12-10 09:26:00,0.87445,0.8749,0.87445,0.8747,342200000.0
2008-12-10 09:27:00,0.87465,0.87485,0.8743,0.8747,382600000.0
2008-12-10 09:28:00,0.87475,0.87475,0.8745,0.87455,224600000.0
2008-12-10 09:29:00,0.87455,0.8746,0.87435,0.8746,196200000.0
2008-12-10 09:30:00,0.8746,0.8755,0.87455,0.8755,385600000.0
2008-12-10 09:31:00,0.8755,0.8756,0.87535,0.87535,309600000.0
2008-12-10 09:32:00,0.8754,0.8755,0.8751,0.8752,353800000.0
2008-12-10 09:33:00,0.87515,0.87525,0.87485,0.8749,235000000.0
2008-12-10 09:34:00,0.8749,0.87505,0.87485,0.87485,232400000.0
2008-12-10 09:35:00,0.87485,0.8749,0.8748,0.8748,127400000.0
2008-12-10 09:36:00,0.8748,0.8748,0.87435,0.87435,216000000.0
2008-12-10 09:37:00,0.87435,0.8744,0.87415,0.8742,240200000.0
2008-12-10 09:38:00,0.87415,0.87445,0.87415,0.8744,243000000.0
2008-12-10 09:39:00,0.87445,0.87455,0.87435,0.87455,171400000.0
2008-12-10 09:40:00,0.87455,0.8746,0.87435,0.87435,209640000.0
2008-12-10 09:41:00,0.87435,0.87435,0.87425,0.87435,116050000.0
2008-12-10 09:42:00,0.87435,0.8744,0.87425,0.8743,78810000.0
2008-12-10 09:43:00,0.87435,0.8744,0.87415,0.87425,183200000.0
2008-12-10 09:44:00,0.8742,0.8744,0.8742,0.8742,343000000.0
2008-12-10 09:45:00,0.87425,0.8745,0.8742,0.8744,288000000.0
2008-12-10 09:46:00,0.8744,0.87455,0.8743,0.8744,229800000.0
2008-12-10 09:47:00,0.87445,0.8746,0.8743,0.8746,214800000.0
2008-12-10 09:48:00,0.87455,0.87485,0.87455,0.87485,302800000.0
2008-12-10 09:49:00,0.87485,0.87495,0.8748,0.87485,191800000.0
2008-12-10 09:50:00,0.8748,0.87525,0.8748,0.8751,224400000.0
2008-12-10 09:51:00,0.87505,0.8758,0.87485,0.8758,209800000.0
2008-12-10 09:52:00,0.8757,0.87595,0.8756,0.87575,331800000.0
2008-12-10 09:53:00,0.8758,0.8762,0.8758,0.87615,163200000.0
2008-12-10 09:54:00,0.87615,0.8762,0.87605,0.87605,111400000.0
2008-12-10 09:55:00,0.87615,0.87615,0.87585,0.8759,196800000.0
2008-12-10 09:56:00,0.8759,0.876,0.8759,0.87595,353200000.0
2008-12-10 09:57:00,0.87595,0.876,0.8758,0.87595,291200000.0
2008-12-10 09:58:00,0.876,0.8765,0.87595,0.87645,347000000.0
2008-12-10 09:59:00,0.87645,0.87675,0.8763,0.87635,379600000.0
2008-12-10 10:00:00,0.8764,0.8764,0.876,0.87605,285800000.0
2008-12-10 10:01:00,0.8761,0.87615,0.87595,0.87605,275800000.0
2008-12-10 10:02:00,0.876,0.87615,0.87555,0.8758,405200000.0
2008-12-10 10:03:00,0.8758,0.8759,0.8754,0.8758,475200000.0
2008-12-10 10:04:00,0.87585,0.87605,0.8757,0.87595,257200000.0
2008-12-10 10:05:00,0.87595,0.87605,0.8758,0.8759,170200000.0
2008-12-10 10:06:00,0.87595,0.87625,0.87595,0.87615,156200000.0
2008-12-10 10:07:00,0.87615,0.87615,0.87605,0.8761,54600000.0
2008-12-10 10:08:00,0.87605,0.87625,0.87605,0.87615,196200000.0
2008-12-10 10:09:00,0.87615,0.8762,0.876,0.87605,145000000.0
2008-12-10 10:10:00,0.87605,0.8762,0.876,0.87605,259800000.0
2008-12-10 10:11:00,0.87605,0.87615,0.8759,0.87605,235200000.0
2008-12-10 10:12:00,0.87605,0.87605,0.87585,0.87595,240600000.0
2008-12-10 10:13:00,0.876,0.876,0.8752,0.8755,420600000.0
2008-12-10 10:14:00,0.87545,0.8759,0.87545,0.8758,193800000.0
2008-12-10 10:15:00,0.8759,0.8761,0.87575,0.8758,326600000.0
2008-12-10 10:16:00,0.8758,0.87605,0.8757,0.8759,308400000.0
2008-12-10 10:17:00,0.8759,0.8759,0.8757,0.87585,298800000.0
2008-12-10 10:18:00,0.87585,0.87585,0.87555,0.87555,309600000.0
2008-12-10 10:19:00,0.87555,0.87565,0.87535,0.8754,376200000.0
2008-12-10 10:20:00,0.87535,0.87535,0.8752,0.8753,249200000.0
2008-12-10 10:21:00,0.87545,0.8755,0.8751,0.8751,225200000.0
2008-12-10 10:22:00,0.8751,0.8754,0.8751,0.8753,130800000.0
2008-12-10 10:23:00,0.87525,0.8754,0.87515,0.87535,170800000.0
2008-12-10 10:24:00,0.8753,0.87535,0.87515,0.87535,276700000.0
2008-12-10 10:25:00,0.8753,0.8756,0.8753,0.87545,418600000.0
2008-12-10 10:26:00,0.8754,0.8754,0.8751,0.8751,208000000.0
2008-12-10 10:27:00,0.8751,0.8752,0.8751,0.8751,145200000.0
2008-12-10 10:28:00,0.87505,0.8751,0.875,0.875,105200000.0
2008-12-10 10:29:00,0.87505,0.87505,0.87425,0.87425,369400000.0
2008-12-10 10:30:00,0.8743,0.87475,0.87425,0.87475,434400000.0
2008-12-10 10:31:00,0.8747,0.87485,0.8742,0.87425,338800000.0
2008-12-10 10:32:00,0.87425,0.8744,0.8742,0.8744,422000000.0
2008-12-10 10:33:00,0.87435,0.8744,0.87425,0.8743,283600000.0
2008-12-10 10:34:00,0.87435,0.8745,0.87435,0.8744,309600000.0
2008-12-10 10:35:00,0.8744,0.87465,0.87435,0.8746,362000000.0
2008-12-10 10:36:00,0.8746,0.87495,0.8746,0.8748,572800000.0
2008-12-10 10:37:00,0.8748,0.87485,0.87455,0.87465,583600000.0
2008-12-10 10:38:00,0.87465,0.8749,0.87455,0.87485,364000000.0
2008-12-10 10:39:00,0.87485,0.87515,0.8746,0.8746,516200000.0
2008-12-10 10:40:00,0.8746,0.8749,0.87455,0.87485,343600000.0
2008-12-10 10:41:00,0.87485,0.87515,0.8746,0.87475,508400000.0
2008-12-10 10:42:00,0.87475,0.8748,0.8746,0.8747,382200000.0
2008-12-10 10:43:00,0.87475,0.87505,0.87475,0.87495,219200000.0
2008-12-10 10:44:00,0.875,0.875,0.8742,0.8745,353300000.0
2008-12-10 10:45:00,0.87445,0.8745,0.8741,0.87425,342900000.0
2008-12-10 10:46:00,0.87425,0.8746,0.8742,0.8746,301700000.0
2008-12-10 10:47:00,0.87465,0.8747,0.8743,0.87435,316600000.0
2008-12-10 10:48:00,0.87435,0.87445,0.87425,0.87435,181400000.0
2008-12-10 10:49:00,0.87435,0.8751,0.87435,0.875,395400000.0
2008-12-10 10:50:00,0.87505,0.8752,0.875,0.87505,371400000.0
2008-12-10 10:51:00,0.87505,0.8751,0.875,0.875,175400000.0
2008-12-10 10:52:00,0.875,0.875,0.87455,0.8746,423200000.0
2008-12-10 10:53:00,0.8746,0.87475,0.87455,0.87455,625400000.0
2008-12-10 10:54:00,0.87455,0.8747,0.87455,0.8747,584000000.0
2008-12-10 10:55:00,0.8747,0.8747,0.8743,0.8744,546600000.0
2008-12-10 10:56:00,0.87435,0.87445,0.8742,0.87425,467000000.0
2008-12-10 10:57:00,0.87425,0.87435,0.87395,0.87435,536400000.0
2008-12-10 10:58:00,0.87435,0.87435,0.874,0.87405,279800000.0
2008-12-10 10:59:00,0.87405,0.8741,0.8738,0.87395,413600000.0
2008-12-10 11:00:00,0.87395,0.8742,0.87385,0.8742,536400000.0
2008-12-10 11:01:00,0.8743,0.8749,0.8743,0.87475,394800000.0
2008-12-10 11:02:00,0.87485,0.8757,0.87485,0.8757,476400000.0
2008-12-10 11:03:00,0.87575,0.8764,0.8757,0.87615,507400000.0
2008-12-10 11:04:00,0.876,0.876,0.87555,0.8758,467800000.0
2008-12-10 11:05:00,0.8758,0.876,0.87575,0.8759,528400000.0
2008-12-10 11:06:00,0.8759,0.8764,0.87585,0.87635,532600000.0
2008-12-10 11:07:00,0.87625,0.8765,0.8762,0.8764,433000000.0
2008-12-10 11:08:00,0.8764,0.8768,0.8764,0.87665,341600000.0
2008-12-10 11:09:00,0.87665,0.87755,0.87665,0.87735,553200000.0
2008-12-10 11:10:00,0.87735,0.87735,0.87715,0.8773,326100000.0
2008-12-10 11:11:00,0.8773,0.8773,0.877,0.87715,250600000.0
2008-12-10 11:12:00,0.87715,0.8772,0.877,0.87715,114600000.0
2008-12-10 11:13:00,0.87715,0.87765,0.8771,0.8776,306800000.0
2008-12-10 11:14:00,0.87765,0.87785,0.87745,0.8775,300800000.0
2008-12-10 11:15:00,0.87745,0.8775,0.8772,0.8773,419800000.0
2008-12-10 11:16:00,0.8773,0.8774,0.8773,0.87735,244200000.0
2008-12-10 11:17:00,0.87735,0.87735,0.87725,0.87725,225000000.0
2008-12-10 11:18:00,0.87725,0.8773,0.87725,0.87725,159600000.0
2008-12-10 11:19:00,0.87725,0.8773,0.87715,0.87715,219800000.0
2008-12-10 11:20:00,0.87715,0.87735,0.87715,0.87735,209400000.0
2008-12-10 11:21:00,0.87735,0.87745,0.8769,0.87705,422500000.0
2008-12-10 11:22:00,0.877,0.87745,0.87675,0.87705,539400000.0
2008-12-10 11:23:00,0.8771,0.87735,0.87645,0.87665,644400000.0
2008-12-10 11:24:00,0.87665,0.87685,0.8763,0.8764,544800000.0
2008-12-10 11:25:00,0.8764,0.8764,0.87585,0.87595,579600000.0
2008-12-10 11:26:00,0.87595,0.8761,0.87585,0.8761,567000000.0
2008-12-10 11:27:00,0.8761,0.8762,0.87565,0.87565,321100000.0
2008-12-10 11:28:00,0.8757,0.87615,0.8757,0.87595,516400000.0
2008-12-10 11:29:00,0.87595,0.876,0.87575,0.87575,253800000.0
2008-12-10 11:30:00,0.87575,0.8759,0.8757,0.8758,203800000.0
2008-12-10 11:31:00,0.8758,0.87605,0.87555,0.87555,483200000.0
2008-12-10 11:32:00,0.87555,0.8756,0.87535,0.8755,267600000.0
2008-12-10 11:33:00,0.8755,0.87565,0.87545,0.8755,221200000.0
2008-12-10 11:34:00,0.8755,0.87555,0.8754,0.8755,260400000.0
2008-12-10 11:35:00,0.8755,0.8755,0.87535,0.8755,293200000.0
2008-12-10 11:36:00,0.8755,0.8756,0.87545,0.8755,319800000.0
2008-12-10 11:37:00,0.8755,0.8756,0.8754,0.87545,262600000.0
2008-12-10 11:38:00,0.87545,0.87555,0.87545,0.87555,154600000.0
2008-12-10 11:39:00,0.8755,0.87555,0.8752,0.87525,177900000.0
2008-12-10 11:40:00,0.87525,0.87525,0.8751,0.87515,231800000.0
2008-12-10 11:41:00,0.87515,0.87515,0.875,0.87505,367500000.0
2008-12-10 11:42:00,0.87505,0.87535,0.875,0.87525,369000000.0
2008-12-10 11:43:00,0.87525,0.8753,0.8748,0.8749,303800000.0
2008-12-10 11:44:00,0.87495,0.87515,0.87475,0.87485,419200000.0
2008-12-10 11:45:00,0.87485,0.875,0.8747,0.87495,545800000.0
2008-12-10 11:46:00,0.87495,0.8753,0.87495,0.8751,582200000.0
2008-12-10 11:47:00,0.8751,0.8752,0.87485,0.87515,560000000.0
2008-12-10 11:48:00,0.87515,0.8752,0.87505,0.8751,382400000.0
2008-12-10 11:49:00,0.8751,0.8754,0.87475,0.87485,551200000.0
2008-12-10 11:50:00,0.87485,0.8751,0.8748,0.875,514400000.0
2008-12-10 11:51:00,0.875,0.87505,0.87485,0.87495,463000000.0
2008-12-10 11:52:00,0.87495,0.875,0.87485,0.875,486800000.0
2008-12-10 11:53:00,0.875,0.87505,0.87475,0.8749,518200000.0
2008-12-10 11:54:00,0.8749,0.87515,0.87485,0.8751,604100000.0
2008-12-10 11:55:00,0.8751,0.8753,0.8751,0.8753,223700000.0
2008-12-10 11:56:00,0.8753,0.87545,0.87525,0.87525,182200000.0
2008-12-10 11:57:00,0.87525,0.87525,0.8751,0.87525,109400000.0
2008-12-10 11:58:00,0.87525,0.87525,0.8749,0.87495,234600000.0
2008-12-10 11:59:00,0.87495,0.8751,0.8749,0.8751,295600000.0
2008-12-10 12:00:00,0.8751,0.8752,0.87505,0.87505,277600000.0
2008-12-10 12:01:00,0.87505,0.8751,0.87495,0.8751,310600000.0
2008-12-10 12:02:00,0.87515,0.87535,0.875,0.8751,381400000.0
2008-12-10 12:03:00,0.8751,0.8753,0.875,0.8753,349200000.0
2008-12-10 12:04:00,0.8753,0.8759,0.87525,0.87525,581300000.0
2008-12-10 12:05:00,0.87525,0.8757,0.87525,0.87565,353400000.0
2008-12-10 12:06:00,0.8756,0.8756,0.8755,0.8756,276200000.0
2008-12-10 12:07:00,0.8756,0.8757,0.87535,0.87545,193400000.0
2008-12-10 12:08:00,0.87545,0.87545,0.8753,0.87535,333000000.0
2008-12-10 12:09:00,0.87535,0.87535,0.8752,0.87525,200600000.0
2008-12-10 12:10:00,0.87525,0.8754,0.8751,0.8751,317800000.0
2008-12-10 12:11:00,0.8751,0.8753,0.87505,0.8751,354600000.0
2008-12-10 12:12:00,0.8751,0.87525,0.87505,0.87505,204600000.0
2008-12-10 12:13:00,0.87505,0.8751,0.87505,0.87505,172200000.0
2008-12-10 12:14:00,0.87505,0.87515,0.875,0.875,187400000.0
2008-12-10 12:15:00,0.8751,0.8751,0.87505,0.87505,199800000.0
2008-12-10 12:16:00,0.87505,0.8751,0.87505,0.87505,182600000.0
2008-12-10 12:17:00,0.87505,0.87515,0.875,0.875,462200000.0
2008-12-10 12:18:00,0.87505,0.87515,0.875,0.8751,204400000.0
2008-12-10 12:19:00,0.8751,0.8751,0.875,0.875,302600000.0
2008-12-10 12:20:00,0.875,0.87515,0.87495,0.87515,281400000.0
2008-12-10 12:21:00,0.8751,0.87555,0.8749,0.87545,628800000.0
2008-12-10 12:22:00,0.87545,0.8755,0.87515,0.87525,493600000.0
2008-12-10 12:23:00,0.87525,0.8754,0.87525,0.8753,441600000.0
2008-12-10 12:24:00,0.87535,0.8754,0.87515,0.87515,463000000.0
2008-12-10 12:25:00,0.87515,0.8754,0.87515,0.87535,310200000.0
2008-12-10 12:26:00,0.8754,0.87545,0.8752,0.87525,303400000.0
2008-12-10 12:27:00,0.87525,0.87525,0.87495,0.87505,507200000.0
2008-12-10 12:28:00,0.8751,0.87525,0.87475,0.87495,401400000.0
2008-12-10 12:29:00,0.87495,0.87495,0.8748,0.87485,364400000.0
2008-12-10 12:30:00,0.87485,0.8749,0.87475,0.8748,247400000.0
2008-12-10 12:31:00,0.8748,0.8748,0.87475,0.87475,266600000.0
2008-12-10 12:32:00,0.87475,0.87475,0.87425,0.87455,606700000.0
2008-12-10 12:33:00,0.87455,0.8746,0.8741,0.8743,393000000.0
2008-12-10 12:34:00,0.8743,0.8743,0.8738,0.87395,604500000.0
2008-12-10 12:35:00,0.87395,0.874,0.8739,0.87395,348000000.0
2008-12-10 12:36:00,0.874,0.874,0.87355,0.87355,299216000.0
2008-12-10 12:37:00,0.87355,0.87355,0.87275,0.8728,760000000.0
2008-12-10 12:38:00,0.8728,0.873,0.8728,0.873,192460000.0
2008-12-10 12:39:00,0.873,0.8732,0.8729,0.87315,260020000.0
2008-12-10 12:40:00,0.8732,0.8734,0.8731,0.87315,497400000.0
2008-12-10 12:41:00,0.8731,0.8732,0.87305,0.8731,162400000.0
2008-12-10 12:42:00,0.87305,0.87335,0.8729,0.8732,287132000.0
2008-12-10 12:43:00,0.8732,0.8732,0.8728,0.8729,424132000.0
2008-12-10 12:44:00,0.8729,0.8733,0.87265,0.87325,434400000.0
2008-12-10 12:45:00,0.87325,0.8737,0.87305,0.87305,266800000.0
2008-12-10 12:46:00,0.87305,0.8734,0.87305,0.8733,346200000.0
2008-12-10 12:47:00,0.8735,0.8735,0.8732,0.87335,189100000.0
2008-12-10 12:48:00,0.87335,0.8734,0.87315,0.8733,127400000.0
2008-12-10 12:49:00,0.8734,0.87365,0.8732,0.8734,230800000.0
2008-12-10 12:50:00,0.8734,0.87355,0.8734,0.87355,298600000.0
2008-12-10 12:51:00,0.87355,0.874,0.87355,0.874,146000000.0
2008-12-10 12:52:00,0.874,0.87445,0.8738,0.87435,309900000.0
2008-12-10 12:53:00,0.87435,0.8744,0.87395,0.8741,631600000.0
2008-12-10 12:54:00,0.8741,0.87415,0.87375,0.87385,604800000.0
2008-12-10 12:55:00,0.8738,0.87405,0.8738,0.8739,399600000.0
2008-12-10 12:56:00,0.8739,0.8742,0.8739,0.8741,131400000.0
2008-12-10 12:57:00,0.8741,0.87455,0.8741,0.87425,154600000.0
2008-12-10 12:58:00,0.87425,0.8743,0.87425,0.8743,61600000.0
2008-12-10 12:59:00,0.8743,0.87465,0.8743,0.87455,224400000.0
2008-12-10 13:00:00,0.87465,0.87465,0.8745,0.8746,275800000.0
2008-12-10 13:01:00,0.8745,0.8746,0.87445,0.87445,127000000.0
2008-12-10 13:02:00,0.87445,0.8746,0.87435,0.87455,400600000.0
2008-12-10 13:03:00,0.87455,0.8749,0.87455,0.87465,556800000.0
2008-12-10 13:04:00,0.87465,0.87465,0.8743,0.8746,368800000.0
2008-12-10 13:05:00,0.8746,0.87485,0.8746,0.87475,213300000.0
2008-12-10 13:06:00,0.87475,0.8748,0.8746,0.8746,550400000.0
2008-12-10 13:07:00,0.8746,0.8746,0.87455,0.8746,474800000.0
2008-12-10 13:08:00,0.8746,0.8748,0.87455,0.8747,463600000.0
2008-12-10 13:09:00,0.8747,0.87475,0.8747,0.8747,209000000.0
2008-12-10 13:10:00,0.8747,0.87475,0.8746,0.87475,326200000.0
2008-12-10 13:11:00,0.87465,0.87475,0.8746,0.87465,366400000.0
2008-12-10 13:12:00,0.87465,0.8748,0.8746,0.87465,508400000.0
2008-12-10 13:13:00,0.87465,0.87485,0.87455,0.87465,835400000.0
2008-12-10 13:14:00,0.8747,0.87475,0.87435,0.8744,818400001.0
2008-12-10 13:15:00,0.8744,0.87445,0.87425,0.8743,620800000.0
2008-12-10 13:16:00,0.8743,0.87435,0.8742,0.8742,459000000.0
2008-12-10 13:17:00,0.87425,0.8743,0.8742,0.8743,410000000.0
2008-12-10 13:18:00,0.8743,0.87435,0.8742,0.87425,330800000.0
2008-12-10 13:19:00,0.87425,0.8747,0.87425,0.8747,580200000.0
2008-12-10 13:20:00,0.8747,0.87485,0.87465,0.87465,545800000.0
2008-12-10 13:21:00,0.87465,0.87465,0.87445,0.87445,253200000.0
2008-12-10 13:22:00,0.87445,0.8746,0.87435,0.87455,160200000.0
2008-12-10 13:23:00,0.8745,0.8745,0.87425,0.87425,531199999.0
2008-12-10 13:24:00,0.87425,0.87445,0.87425,0.87445,275000000.0
2008-12-10 13:25:00,0.8744,0.87445,0.87425,0.8743,339800000.0
2008-12-10 13:26:00,0.87435,0.8744,0.8743,0.87435,68800000.0
2008-12-10 13:27:00,0.87435,0.87445,0.8743,0.8743,96800000.0
2008-12-10 13:28:00,0.8743,0.8745,0.8743,0.8745,273800000.0
2008-12-10 13:29:00,0.8745,0.8745,0.87435,0.87435,130200000.0
2008-12-10 13:30:00,0.87435,0.8747,0.87435,0.8747,170800000.0
2008-12-10 13:31:00,0.8747,0.87475,0.87465,0.8747,387400000.0
2008-12-10 13:32:00,0.8747,0.8748,0.87455,0.87465,385100000.0
2008-12-10 13:33:00,0.87465,0.8749,0.87455,0.87485,442700000.0
2008-12-10 13:34:00,0.87485,0.8749,0.8743,0.87435,588500000.0
2008-12-10 13:35:00,0.87435,0.8745,0.8743,0.8743,315800000.0
2008-12-10 13:36:00,0.87435,0.87435,0.87415,0.87415,329800000.0
2008-12-10 13:37:00,0.87415,0.87415,0.87375,0.874,523600000.0
2008-12-10 13:38:00,0.87405,0.87435,0.87395,0.8743,267800000.0
2008-12-10 13:39:00,0.8743,0.87435,0.87405,0.87405,427600000.0
2008-12-10 13:40:00,0.87405,0.8741,0.87385,0.8739,467200000.0
2008-12-10 13:41:00,0.8739,0.87405,0.8735,0.8739,583800000.0
2008-12-10 13:42:00,0.8739,0.8739,0.87315,0.8732,609999999.0
2008-12-10 13:43:00,0.8732,0.8734,0.8732,0.8734,262200000.0
2008-12-10 13:44:00,0.8734,0.87395,0.8734,0.8738,428000000.0
2008-12-10 13:45:00,0.8738,0.87405,0.87355,0.8736,561200000.0
2008-12-10 13:46:00,0.8736,0.8738,0.8735,0.8737,594300000.0
2008-12-10 13:47:00,0.8737,0.87375,0.8734,0.87365,595200000.0
2008-12-10 13:48:00,0.8736,0.8737,0.8735,0.87355,528800000.0
2008-12-10 13:49:00,0.8735,0.87375,0.87345,0.87365,499800000.0
2008-12-10 13:50:00,0.87365,0.8738,0.87355,0.8738,453200000.0
2008-12-10 13:51:00,0.8738,0.87385,0.87365,0.87365,342800000.0
2008-12-10 13:52:00,0.87365,0.8737,0.8735,0.8736,427600000.0
2008-12-10 13:53:00,0.8736,0.8736,0.87345,0.87345,284200000.0
2008-12-10 13:54:00,0.87345,0.87345,0.8734,0.87345,153400000.0
2008-12-10 13:55:00,0.87345,0.8735,0.8733,0.87335,194200000.0
2008-12-10 13:56:00,0.87335,0.8736,0.8733,0.87335,259400000.0
2008-12-10 13:57:00,0.8734,0.87345,0.873,0.873,209800000.0
2008-12-10 13:58:00,0.873,0.87325,0.873,0.87305,405600000.0
2008-12-10 13:59:00,0.8731,0.8731,0.87265,0.87275,584400000.0
2008-12-10 14:00:00,0.8727,0.8728,0.87255,0.87265,471800000.0
2008-12-10 14:01:00,0.87265,0.8729,0.87265,0.87285,357200000.0
2008-12-10 14:02:00,0.87285,0.8729,0.8727,0.87275,695200000.0
2008-12-10 14:03:00,0.87275,0.87305,0.87275,0.87285,647800000.0
2008-12-10 14:04:00,0.87285,0.87295,0.8727,0.8727,333000000.0
2008-12-10 14:05:00,0.8727,0.8727,0.8726,0.8726,353000000.0
2008-12-10 14:06:00,0.8726,0.873,0.8726,0.87295,353000000.0
2008-12-10 14:07:00,0.87295,0.87295,0.87285,0.8729,289600000.0
2008-12-10 14:08:00,0.87295,0.87305,0.87285,0.873,465200000.0
2008-12-10 14:09:00,0.87305,0.8731,0.8728,0.8728,417000000.0
2008-12-10 14:10:00,0.8728,0.8728,0.87245,0.8725,586000000.0
2008-12-10 14:11:00,0.8725,0.87265,0.8725,0.8726,581600000.0
2008-12-10 14:12:00,0.8726,0.87285,0.8725,0.87285,599200000.0
2008-12-10 14:13:00,0.8729,0.87315,0.8728,0.8731,345200000.0
2008-12-10 14:14:00,0.8731,0.87335,0.87305,0.87335,350400000.0
2008-12-10 14:15:00,0.87335,0.87335,0.87325,0.87335,329000000.0
2008-12-10 14:16:00,0.87335,0.87345,0.87325,0.87345,407800000.0
2008-12-10 14:17:00,0.87345,0.8735,0.87315,0.8733,453600000.0
2008-12-10 14:18:00,0.8733,0.8734,0.8733,0.8734,304800000.0
2008-12-10 14:19:00,0.8734,0.87355,0.87335,0.8734,537000000.0
2008-12-10 14:20:00,0.8734,0.8735,0.8734,0.8735,184800000.0
2008-12-10 14:21:00,0.8735,0.8738,0.8735,0.87365,242400000.0
2008-12-10 14:22:00,0.87365,0.87375,0.87355,0.87365,273200000.0
2008-12-10 14:23:00,0.87365,0.87365,0.87355,0.87365,183200000.0
2008-12-10 14:24:00,0.87365,0.8737,0.8736,0.87365,92000000.0
2008-12-10 14:25:00,0.87365,0.87375,0.8736,0.87365,156600000.0
2008-12-10 14:26:00,0.87365,0.8737,0.8735,0.87355,128600000.0
2008-12-10 14:27:00,0.87355,0.8736,0.87345,0.87345,114200000.0
2008-12-10 14:28:00,0.8735,0.8737,0.8735,0.8737,226000000.0
2008-12-10 14:29:00,0.8737,0.87375,0.8736,0.8737,147600000.0
2008-12-10 14:30:00,0.8737,0.8737,0.87345,0.87355,175400000.0
2008-12-10 14:31:00,0.87355,0.8737,0.87355,0.87365,92000000.0
2008-12-10 14:32:00,0.87365,0.8737,0.87355,0.8737,224400000.0
2008-12-10 14:33:00,0.87365,0.874,0.87355,0.87395,410200000.0
2008-12-10 14:34:00,0.87395,0.87405,0.87375,0.87395,350400000.0
2008-12-10 14:35:00,0.87395,0.87395,0.87375,0.87375,275800000.0
2008-12-10 14:36:00,0.87375,0.87385,0.87375,0.8738,207200000.0
2008-12-10 14:37:00,0.8738,0.87385,0.87375,0.87375,445600000.0
2008-12-10 14:38:00,0.87375,0.87395,0.8737,0.87385,524000000.0
2008-12-10 14:39:00,0.87385,0.8739,0.8737,0.8738,575200000.0
2008-12-10 14:40:00,0.8738,0.8738,0.87365,0.87375,282600000.0
2008-12-10 14:41:00,0.87375,0.8745,0.87375,0.87435,592000000.0
2008-12-10 14:42:00,0.8744,0.87455,0.8742,0.8745,325400000.0
2008-12-10 14:43:00,0.87445,0.8747,0.87445,0.87465,258400000.0
2008-12-10 14:44:00,0.87465,0.8747,0.8745,0.8745,335800000.0
2008-12-10 14:45:00,0.87445,0.87465,0.87435,0.87435,422000000.0
2008-12-10 14:46:00,0.8744,0.8744,0.8743,0.87435,322000000.0
2008-12-10 14:47:00,0.87435,0.87435,0.87425,0.87425,320000000.0
2008-12-10 14:48:00,0.87425,0.8744,0.8739,0.874,488000000.0
2008-12-10 14:49:00,0.87405,0.8744,0.874,0.8744,416400000.0
2008-12-10 14:50:00,0.8744,0.8749,0.8744,0.8749,473200000.0
2008-12-10 14:51:00,0.8749,0.8762,0.8749,0.87585,769300000.0
2008-12-10 14:52:00,0.8759,0.876,0.8752,0.8758,714800000.0
2008-12-10 14:53:00,0.8758,0.8758,0.87515,0.87515,628800000.0
2008-12-10 14:54:00,0.87525,0.87525,0.875,0.8751,484600000.0
2008-12-10 14:55:00,0.87505,0.87505,0.8743,0.8743,587600000.0
2008-12-10 14:56:00,0.8743,0.87445,0.874,0.8743,532600000.0
2008-12-10 14:57:00,0.8743,0.8744,0.87415,0.8742,347000000.0
2008-12-10 14:58:00,0.8742,0.87425,0.8741,0.8741,249400000.0
2008-12-10 14:59:00,0.8741,0.87425,0.874,0.87425,584400000.0
2008-12-10 15:00:00,0.87425,0.87445,0.87425,0.87425,598600000.0
2008-12-10 15:01:00,0.8742,0.8747,0.8742,0.87465,681600000.0
2008-12-10 15:02:00,0.8747,0.8747,0.87445,0.87455,454200000.0
2008-12-10 15:03:00,0.87455,0.87455,0.8742,0.87435,477400000.0
2008-12-10 15:04:00,0.8743,0.8743,0.874,0.87425,598200000.0
2008-12-10 15:05:00,0.87425,0.87455,0.8742,0.8745,581200000.0
2008-12-10 15:06:00,0.8745,0.87455,0.8741,0.8741,413000000.0
2008-12-10 15:07:00,0.8741,0.8742,0.8738,0.87385,459800000.0
2008-12-10 15:08:00,0.87385,0.8742,0.8738,0.87415,493600000.0
2008-12-10 15:09:00,0.8741,0.87415,0.87385,0.8739,263800000.0
2008-12-10 15:10:00,0.87385,0.8739,0.8738,0.8738,365400000.0
2008-12-10 15:11:00,0.8738,0.8738,0.8737,0.8737,244600000.0
2008-12-10 15:12:00,0.8737,0.87375,0.8737,0.8737,143600000.0
2008-12-10 15:13:00,0.8737,0.8737,0.8734,0.87345,455600000.0
2008-12-10 15:14:00,0.87345,0.8735,0.87315,0.87315,470600000.0
2008-12-10 15:15:00,0.8732,0.8736,0.87315,0.8735,682600000.0
2008-12-10 15:16:00,0.8735,0.87375,0.8734,0.8737,583200000.0
2008-12-10 15:17:00,0.8737,0.87395,0.87365,0.87385,439000000.0
2008-12-10 15:18:00,0.87385,0.8739,0.87335,0.8734,462599999.0
2008-12-10 15:19:00,0.8734,0.8735,0.8731,0.8735,462000000.0
2008-12-10 15:20:00,0.87355,0.87375,0.8734,0.87375,433000000.0
2008-12-10 15:21:00,0.87375,0.87385,0.8737,0.87385,387600000.0
2008-12-10 15:22:00,0.8739,0.87405,0.87385,0.87405,355200000.0
2008-12-10 15:23:00,0.87415,0.8742,0.8737,0.8737,498600000.0
2008-12-10 15:24:00,0.8737,0.87405,0.8737,0.8739,368600000.0
2008-12-10 15:25:00,0.8738,0.87385,0.87355,0.8736,549000000.0
2008-12-10 15:26:00,0.8736,0.87385,0.8736,0.8738,451800000.0
2008-12-10 15:27:00,0.8738,0.87385,0.87365,0.8738,399600000.0
2008-12-10 15:28:00,0.8738,0.8741,0.8737,0.874,295600000.0
2008-12-10 15:29:00,0.87415,0.8743,0.87405,0.8743,513600000.0
2008-12-10 15:30:00,0.8743,0.87455,0.8743,0.8745,284500000.0
2008-12-10 15:31:00,0.8745,0.8745,0.87435,0.8744,255800000.0
2008-12-10 15:32:00,0.8744,0.8746,0.8744,0.87455,122400000.0
2008-12-10 15:33:00,0.87455,0.8746,0.8745,0.8746,282800000.0
2008-12-10 15:34:00,0.87465,0.8749,0.87465,0.8749,651400000.0
2008-12-10 15:35:00,0.8749,0.8751,0.87475,0.875,274200000.0
2008-12-10 15:36:00,0.87495,0.8751,0.87495,0.87495,270000000.0
2008-12-10 15:37:00,0.87495,0.8754,0.8749,0.87535,633400000.0
2008-12-10 15:38:00,0.87535,0.87545,0.8737,0.87385,686000000.0
2008-12-10 15:39:00,0.87385,0.87425,0.87325,0.87395,776800000.0
2008-12-10 15:40:00,0.87395,0.87415,0.87385,0.87385,634000000.0
2008-12-10 15:41:00,0.87385,0.8742,0.87385,0.8741,738400000.0
2008-12-10 15:42:00,0.8741,0.8743,0.8741,0.87415,369800000.0
2008-12-10 15:43:00,0.87415,0.8743,0.87405,0.8741,721600000.0
2008-12-10 15:44:00,0.87415,0.8743,0.8741,0.8742,443200000.0
2008-12-10 15:45:00,0.8742,0.875,0.8742,0.87485,641600000.0
2008-12-10 15:46:00,0.8749,0.8751,0.8748,0.8749,648000000.0
2008-12-10 15:47:00,0.87495,0.8753,0.8748,0.8752,743400000.0
2008-12-10 15:48:00,0.87515,0.8753,0.87515,0.87525,528400000.0
2008-12-10 15:49:00,0.87525,0.8754,0.87515,0.87525,313000000.0
2008-12-10 15:50:00,0.8752,0.87535,0.87515,0.87515,374000000.0
2008-12-10 15:51:00,0.8752,0.8752,0.87475,0.87495,543800000.0
2008-12-10 15:52:00,0.87495,0.87505,0.87485,0.87485,476400000.0
2008-12-10 15:53:00,0.87485,0.875,0.8748,0.8749,222200000.0
2008-12-10 15:54:00,0.8749,0.87525,0.8747,0.87525,562600000.0
2008-12-10 15:55:00,0.8752,0.87525,0.87515,0.87525,395400000.0
2008-12-10 15:56:00,0.8752,0.87535,0.87515,0.8753,385400000.0
2008-12-10 15:57:00,0.8753,0.8755,0.8753,0.8755,521600000.0
2008-12-10 15:58:00,0.8755,0.8757,0.8755,0.8757,143000000.0
2008-12-10 15:59:00,0.8757,0.87635,0.8756,0.87635,486200000.0
2008-12-10 16:00:00,0.8764,0.87665,0.87615,0.87645,689800000.0
2008-12-10 16:01:00,0.87645,0.8767,0.87635,0.8767,696400000.0
2008-12-10 16:02:00,0.8767,0.87715,0.8766,0.877,741800000.0
2008-12-10 16:03:00,0.877,0.87705,0.8769,0.8769,544200000.0
2008-12-10 16:04:00,0.8769,0.87695,0.87685,0.8769,496200000.0
2008-12-10 16:05:00,0.8769,0.87695,0.8766,0.8767,405800000.0
2008-12-10 16:06:00,0.8766,0.877,0.87645,0.8768,425100000.0
2008-12-10 16:07:00,0.8768,0.87725,0.8767,0.87725,490200000.0
2008-12-10 16:08:00,0.87725,0.87775,0.87725,0.87755,588600000.0
2008-12-10 16:09:00,0.87755,0.8776,0.8772,0.8774,648000000.0
2008-12-10 16:10:00,0.8774,0.8778,0.8774,0.8776,695400000.0
2008-12-10 16:11:00,0.8776,0.87765,0.87735,0.8774,623600000.0
2008-12-10 16:12:00,0.8774,0.8776,0.8774,0.8774,427600000.0
2008-12-10 16:13:00,0.8774,0.8774,0.87715,0.8772,346600000.0
2008-12-10 16:14:00,0.8772,0.8772,0.87705,0.87715,405200000.0
2008-12-10 16:15:00,0.87715,0.87725,0.8771,0.87715,458400000.0
2008-12-10 16:16:00,0.8771,0.8772,0.87705,0.87715,528000000.0
2008-12-10 16:17:00,0.87705,0.87715,0.8768,0.87685,330000000.0
2008-12-10 16:18:00,0.87685,0.87745,0.8768,0.87705,463100000.0
2008-12-10 16:19:00,0.87705,0.8771,0.8768,0.87685,523400000.0
2008-12-10 16:20:00,0.87685,0.87725,0.8768,0.8771,714000000.0
2008-12-10 16:21:00,0.8771,0.8772,0.87685,0.87705,571400000.0
2008-12-10 16:22:00,0.87705,0.8773,0.877,0.8771,711600000.0
2008-12-10 16:23:00,0.8771,0.8772,0.877,0.8771,606800000.0
2008-12-10 16:24:00,0.8771,0.8771,0.87675,0.8768,407800000.0
2008-12-10 16:25:00,0.8768,0.87685,0.87675,0.8768,477600000.0
2008-12-10 16:26:00,0.8768,0.87695,0.8768,0.8769,505600000.0
2008-12-10 16:27:00,0.87685,0.8769,0.8768,0.87685,704200001.0
2008-12-10 16:28:00,0.8768,0.87685,0.8766,0.87675,361400000.0
2008-12-10 16:29:00,0.87675,0.87675,0.87655,0.87655,340600000.0
2008-12-10 16:30:00,0.87655,0.877,0.87655,0.8769,670600000.0
2008-12-10 16:31:00,0.87695,0.87695,0.8767,0.8767,598400000.0
2008-12-10 16:32:00,0.8767,0.87735,0.8767,0.87725,663600000.0
2008-12-10 16:33:00,0.87725,0.87735,0.87705,0.8772,565800000.0
2008-12-10 16:34:00,0.8772,0.8773,0.87695,0.8772,636000000.0
2008-12-10 16:35:00,0.8772,0.87735,0.87695,0.87715,624400000.0
2008-12-10 16:36:00,0.87715,0.87715,0.8769,0.877,585200000.0
2008-12-10 16:37:00,0.877,0.87745,0.87695,0.87745,497800000.0
2008-12-10 16:38:00,0.8774,0.87795,0.8772,0.8773,696100000.0
2008-12-10 16:39:00,0.8773,0.8775,0.877,0.87715,724200000.0
2008-12-10 16:40:00,0.8772,0.87735,0.87715,0.8772,651400000.0
2008-12-10 16:41:00,0.8772,0.8774,0.8772,0.8774,518200000.0
2008-12-10 16:42:00,0.8775,0.87785,0.8772,0.87745,804200000.0
2008-12-10 16:43:00,0.8775,0.8776,0.87715,0.8773,709800000.0
2008-12-10 16:44:00,0.8773,0.8774,0.87715,0.8772,687800000.0
2008-12-10 16:45:00,0.87725,0.8774,0.8772,0.8772,615600000.0
2008-12-10 16:46:00,0.8772,0.87725,0.87705,0.8771,549000000.0
2008-12-10 16:47:00,0.87715,0.87745,0.8771,0.87735,571600000.0
2008-12-10 16:48:00,0.87735,0.87735,0.87705,0.8772,670400000.0
2008-12-10 16:49:00,0.87715,0.8774,0.87705,0.87735,636000000.0
2008-12-10 16:50:00,0.87735,0.87745,0.87715,0.87715,872400000.0
2008-12-10 16:51:00,0.87715,0.8773,0.877,0.8772,662200000.0
2008-12-10 16:52:00,0.87705,0.87765,0.87705,0.8776,644700000.0
2008-12-10 16:53:00,0.87755,0.87765,0.87735,0.8775,568200000.0
2008-12-10 16:54:00,0.8775,0.8777,0.8774,0.87765,703399999.0
2008-12-10 16:55:00,0.8777,0.87805,0.87755,0.87765,758800000.0
2008-12-10 16:56:00,0.87765,0.8779,0.8775,0.8777,954000000.0
2008-12-10 16:57:00,0.87775,0.8782,0.87745,0.8782,611799999.0
2008-12-10 16:58:00,0.87815,0.8784,0.878,0.8783,640000000.0
2008-12-10 16:59:00,0.8783,0.87835,0.878,0.878,542900001.0
2008-12-10 17:00:00,0.878,0.8782,0.878,0.878,452799998.0
2008-12-10 17:01:00,0.8781,0.87825,0.878,0.87805,495000000.0
2008-12-10 17:02:00,0.87815,0.87815,0.8775,0.87765,463600001.0
2008-12-10 17:03:00,0.8777,0.87785,0.8775,0.87755,632400000.0
2008-12-10 17:04:00,0.8775,0.87765,0.87735,0.8775,432200000.0
2008-12-10 17:05:00,0.8775,0.8775,0.87715,0.87725,639400000.0
2008-12-10 17:06:00,0.87725,0.87735,0.87685,0.877,786199998.0
2008-12-10 17:07:00,0.877,0.8773,0.8766,0.8767,762000000.0
2008-12-10 17:08:00,0.87665,0.87695,0.87665,0.87695,636200000.0
2008-12-10 17:09:00,0.8769,0.8769,0.8767,0.87685,566600000.0
2008-12-10 17:10:00,0.87685,0.87705,0.8768,0.877,342800000.0
2008-12-10 17:11:00,0.8769,0.87705,0.87685,0.8769,811800000.0
2008-12-10 17:12:00,0.87695,0.87725,0.87685,0.87725,695400001.0
2008-12-10 17:13:00,0.87725,0.8774,0.87715,0.8773,672799999.0
2008-12-10 17:14:00,0.8773,0.87745,0.8772,0.8773,647200000.0
2008-12-10 17:15:00,0.8773,0.87785,0.8772,0.87785,531800000.0
2008-12-10 17:16:00,0.87785,0.8781,0.87765,0.87775,726800000.0
2008-12-10 17:17:00,0.87775,0.8781,0.87765,0.878,577800000.0
2008-12-10 17:18:00,0.878,0.8781,0.87785,0.878,486600000.0
2008-12-10 17:19:00,0.878,0.8781,0.8778,0.8781,643800000.0
2008-12-10 17:20:00,0.87805,0.8781,0.87775,0.87775,637100000.0
2008-12-10 17:21:00,0.8777,0.8781,0.8777,0.878,685500000.0
2008-12-10 17:22:00,0.87795,0.8784,0.87795,0.87835,689200000.0
2008-12-10 17:23:00,0.87835,0.8785,0.8783,0.87845,329000000.0
2008-12-10 17:24:00,0.8785,0.8787,0.87845,0.87865,471200000.0
2008-12-10 17:25:00,0.87865,0.8787,0.87865,0.8787,266800000.0
2008-12-10 17:26:00,0.8787,0.8787,0.8786,0.8787,399000000.0
2008-12-10 17:27:00,0.8787,0.8787,0.87855,0.87855,91200000.0
2008-12-10 17:28:00,0.87855,0.87865,0.8782,0.8782,649000000.0
2008-12-10 17:29:00,0.8782,0.87835,0.8781,0.87825,696400000.0
2008-12-10 17:30:00,0.8782,0.8787,0.8782,0.8785,566200000.0
2008-12-10 17:31:00,0.8785,0.8786,0.8783,0.8784,590800000.0
2008-12-10 17:32:00,0.8784,0.87855,0.8783,0.87835,497600000.0
2008-12-10 17:33:00,0.8783,0.87845,0.87765,0.87765,576900000.0
2008-12-10 17:34:00,0.87765,0.8781,0.87745,0.8775,691800001.0
2008-12-10 17:35:00,0.8775,0.8777,0.87715,0.8772,690400000.0
2008-12-10 17:36:00,0.8772,0.87755,0.87695,0.877,736399999.0
2008-12-10 17:37:00,0.877,0.87705,0.87635,0.8766,664800000.0
2008-12-10 17:38:00,0.8767,0.87675,0.87645,0.87645,619400000.0
2008-12-10 17:39:00,0.87645,0.8765,0.8762,0.8765,673000000.0
2008-12-10 17:40:00,0.87645,0.8768,0.87615,0.87625,607800000.0
2008-12-10 17:41:00,0.87625,0.87625,0.876,0.8761,668200000.0
2008-12-10 17:42:00,0.87615,0.8762,0.876,0.87605,606200000.0
2008-12-10 17:43:00,0.87605,0.8762,0.8752,0.8752,487800000.0
2008-12-10 17:44:00,0.8752,0.8757,0.87515,0.87515,841700000.0
2008-12-10 17:45:00,0.8752,0.8754,0.87515,0.8752,643200000.0
2008-12-10 17:46:00,0.87515,0.8754,0.87465,0.87495,637199999.0
2008-12-10 17:47:00,0.87495,0.8752,0.8748,0.8751,611400000.0
2008-12-10 17:48:00,0.8751,0.8755,0.8751,0.8754,565800000.0
2008-12-10 17:49:00,0.87545,0.87545,0.87525,0.87535,145800000.0
2008-12-10 17:50:00,0.87535,0.8755,0.87535,0.87535,619600000.0
2008-12-10 17:51:00,0.87535,0.87545,0.87515,0.8752,384400000.0
2008-12-10 17:52:00,0.87515,0.87545,0.87505,0.8753,422199999.0
2008-12-10 17:53:00,0.8753,0.8753,0.87485,0.875,449600000.0
2008-12-10 17:54:00,0.875,0.8753,0.87485,0.8749,423200000.0
2008-12-10 17:55:00,0.8749,0.8756,0.8749,0.8755,365800000.0
2008-12-10 17:56:00,0.8755,0.8756,0.87535,0.87545,401000000.0
2008-12-10 17:57:00,0.87555,0.8756,0.8754,0.87555,342000000.0
2008-12-10 17:58:00,0.87555,0.87595,0.8755,0.8758,240200000.0
2008-12-10 17:59:00,0.8758,0.8763,0.87515,0.87625,487900000.0
2008-12-10 18:00:00,0.87625,0.8763,0.87575,0.87595,444000000.0
2008-12-10 18:01:00,0.87595,0.8761,0.87585,0.87595,435200000.0
2008-12-10 18:02:00,0.87595,0.8761,0.8757,0.87575,236800000.0
2008-12-10 18:03:00,0.87575,0.8758,0.8754,0.87545,400800000.0
2008-12-10 18:04:00,0.87545,0.876,0.87545,0.8758,442600000.0
2008-12-10 18:05:00,0.87585,0.8762,0.87555,0.87555,505000000.0
2008-12-10 18:06:00,0.8755,0.87585,0.8754,0.87585,387000000.0
2008-12-10 18:07:00,0.87585,0.87585,0.8754,0.87555,379400000.0
2008-12-10 18:08:00,0.87555,0.87565,0.87545,0.8756,479200000.0
2008-12-10 18:09:00,0.8756,0.87565,0.87545,0.87545,262400000.0
2008-12-10 18:10:00,0.8755,0.8756,0.87545,0.87545,278000000.0
2008-12-10 18:11:00,0.87545,0.8759,0.87545,0.8758,541800000.0
2008-12-10 18:12:00,0.8758,0.87625,0.8758,0.87585,679400001.0
2008-12-10 18:13:00,0.87585,0.87615,0.87565,0.87615,758400001.0
2008-12-10 18:14:00,0.8762,0.87635,0.87615,0.87625,654400000.0
2008-12-10 18:15:00,0.8763,0.8764,0.876,0.876,869000000.0
2008-12-10 18:16:00,0.8759,0.8759,0.87515,0.8756,895400000.0
2008-12-10 18:17:00,0.87575,0.8762,0.87575,0.87615,716600000.0
2008-12-10 18:18:00,0.87615,0.8763,0.87595,0.8761,615800000.0
2008-12-10 18:19:00,0.87615,0.87625,0.876,0.87605,593600000.0
2008-12-10 18:20:00,0.87605,0.87615,0.87585,0.8759,665400000.0
2008-12-10 18:21:00,0.8759,0.8762,0.8759,0.87605,693600001.0
2008-12-10 18:22:00,0.87605,0.8762,0.876,0.8762,514400000.0
2008-12-10 18:23:00,0.8762,0.8763,0.8761,0.87625,523400000.0
2008-12-10 18:24:00,0.87625,0.8763,0.87585,0.8759,738600000.0
2008-12-10 18:25:00,0.8759,0.8764,0.87575,0.87635,509400000.0
2008-12-10 18:26:00,0.87635,0.87675,0.8762,0.8763,734000001.0
2008-12-10 18:27:00,0.8763,0.8764,0.8754,0.8755,685200000.0
2008-12-10 18:28:00,0.8756,0.8761,0.87555,0.87595,567800000.0
2008-12-10 18:29:00,0.87595,0.8764,0.87585,0.8764,558600000.0
2008-12-10 18:30:00,0.8764,0.87705,0.8763,0.877,577800000.0
2008-12-10 18:31:00,0.877,0.87715,0.8767,0.87695,521400000.0
2008-12-10 18:32:00,0.87695,0.87705,0.8768,0.87705,425800000.0
2008-12-10 18:33:00,0.87705,0.87745,0.877,0.8773,611400000.0
2008-12-10 18:34:00,0.87725,0.8775,0.8772,0.8774,724200000.0
2008-12-10 18:35:00,0.8774,0.87775,0.87735,0.87775,534000000.0
2008-12-10 18:36:00,0.87775,0.8778,0.8773,0.8773,546800000.0
2008-12-10 18:37:00,0.8773,0.87735,0.877,0.87705,421100000.0
2008-12-10 18:38:00,0.87705,0.87725,0.877,0.877,490800000.0
2008-12-10 18:39:00,0.877,0.8771,0.87685,0.87705,308400000.0
2008-12-10 18:40:00,0.8771,0.87715,0.87675,0.87695,614400000.0
2008-12-10 18:41:00,0.87695,0.87705,0.87675,0.87705,518800000.0
2008-12-10 18:42:00,0.87705,0.87735,0.87685,0.87725,587200000.0
2008-12-10 18:43:00,0.87725,0.87755,0.87715,0.87715,628200000.0
2008-12-10 18:44:00,0.8772,0.8773,0.87695,0.87695,456000000.0
2008-12-10 18:45:00,0.877,0.877,0.8768,0.87685,400200000.0
2008-12-10 18:46:00,0.8769,0.8773,0.8769,0.877,466400000.0
2008-12-10 18:47:00,0.877,0.87725,0.877,0.87705,358000000.0
2008-12-10 18:48:00,0.87705,0.87785,0.877,0.87785,506400000.0
2008-12-10 18:49:00,0.87785,0.87785,0.8773,0.87745,555200000.0
2008-12-10 18:50:00,0.87745,0.87755,0.8774,0.87745,511000000.0
2008-12-10 18:51:00,0.87745,0.8776,0.87735,0.8775,449600000.0
2008-12-10 18:52:00,0.87755,0.87785,0.87755,0.8777,419000000.0
2008-12-10 18:53:00,0.8777,0.8782,0.87725,0.87745,539600000.0
2008-12-10 18:54:00,0.87745,0.87745,0.8773,0.87735,412200000.0
2008-12-10 18:55:00,0.8774,0.87745,0.87695,0.87705,604200000.0
2008-12-10 18:56:00,0.87705,0.87755,0.87705,0.87755,469200000.0
2008-12-10 18:57:00,0.87755,0.87765,0.8773,0.8775,534400000.0
2008-12-10 18:58:00,0.87745,0.87805,0.8774,0.878,590200000.0
2008-12-10 18:59:00,0.878,0.8784,0.87795,0.8783,482200000.0
2008-12-10 19:00:00,0.8783,0.8784,0.8778,0.8783,402000000.0
2008-12-10 19:01:00,0.8784,0.8785,0.87825,0.8785,387800000.0
2008-12-10 19:02:00,0.8785,0.88,0.8785,0.87975,473400000.0
2008-12-10 19:03:00,0.87975,0.8798,0.87945,0.8796,338800000.0
2008-12-10 19:04:00,0.87935,0.8794,0.879,0.87905,453800000.0
2008-12-10 19:05:00,0.879,0.8792,0.87885,0.87905,533200000.0
2008-12-10 19:06:00,0.8791,0.87915,0.87875,0.87905,420800000.0
2008-12-10 19:07:00,0.879,0.87905,0.8785,0.8785,594400000.0
2008-12-10 19:08:00,0.87855,0.87855,0.87755,0.8776,623800000.0
2008-12-10 19:09:00,0.8776,0.8776,0.8773,0.87755,439600000.0
2008-12-10 19:10:00,0.87755,0.8783,0.87755,0.8783,348400000.0
2008-12-10 19:11:00,0.8783,0.87845,0.8775,0.8775,610200000.0
2008-12-10 19:12:00,0.87755,0.8779,0.87755,0.87775,559100000.0
2008-12-10 19:13:00,0.8778,0.87815,0.8776,0.8777,413800000.0
2008-12-10 19:14:00,0.87775,0.878,0.8777,0.87775,261400000.0
2008-12-10 19:15:00,0.87775,0.8781,0.87755,0.8776,585200000.0
2008-12-10 19:16:00,0.87755,0.87755,0.87695,0.8771,337900000.0
2008-12-10 19:17:00,0.8771,0.8775,0.87705,0.87735,472200000.0
2008-12-10 19:18:00,0.87735,0.87735,0.8772,0.8773,432800000.0
2008-12-10 19:19:00,0.8773,0.8777,0.8772,0.87755,321600000.0
2008-12-10 19:20:00,0.87755,0.87765,0.87705,0.8771,380800000.0
2008-12-10 19:21:00,0.87705,0.8772,0.877,0.8772,242000000.0
2008-12-10 19:22:00,0.8772,0.8774,0.877,0.877,503000000.0
2008-12-10 19:23:00,0.877,0.87705,0.87625,0.8763,136400000.0
2008-12-10 19:24:00,0.87625,0.87675,0.8762,0.87665,434800000.0
2008-12-10 19:25:00,0.87665,0.8769,0.87665,0.8768,362000000.0
2008-12-10 19:26:00,0.8768,0.8769,0.87635,0.8764,291400000.0
2008-12-10 19:27:00,0.8764,0.87645,0.87625,0.87635,416800000.0
2008-12-10 19:28:00,0.87635,0.8764,0.8761,0.8762,156000000.0
2008-12-10 19:29:00,0.8762,0.87635,0.8761,0.8763,205000000.0
2008-12-10 19:30:00,0.87625,0.8764,0.8762,0.8762,355000000.0
2008-12-10 19:31:00,0.8762,0.8763,0.8761,0.87615,414800000.0
2008-12-10 19:32:00,0.87615,0.87615,0.87605,0.87615,326600000.0
2008-12-10 19:33:00,0.87625,0.87635,0.87615,0.87635,344600000.0
2008-12-10 19:34:00,0.8763,0.8763,0.8761,0.8762,203400000.0
2008-12-10 19:35:00,0.8762,0.87635,0.87615,0.87615,260000000.0
2008-12-10 19:36:00,0.87615,0.8762,0.8761,0.87615,124000000.0
2008-12-10 19:37:00,0.87615,0.8763,0.8761,0.8763,228800000.0
2008-12-10 19:38:00,0.8763,0.87635,0.8761,0.8761,403200000.0
2008-12-10 19:39:00,0.8761,0.87635,0.8761,0.87625,319800000.0
2008-12-10 19:40:00,0.87625,0.87635,0.87615,0.87625,247600000.0
2008-12-10 19:41:00,0.87625,0.8764,0.8762,0.8762,156800000.0
2008-12-10 19:42:00,0.87615,0.87635,0.87615,0.87615,211600000.0
2008-12-10 19:43:00,0.87615,0.87615,0.8758,0.87615,382800000.0
2008-12-10 19:44:00,0.8761,0.87635,0.8761,0.8762,388000000.0
2008-12-10 19:45:00,0.8762,0.8764,0.876,0.87605,310000000.0
2008-12-10 19:46:00,0.87605,0.87625,0.87585,0.87605,350500000.0
2008-12-10 19:47:00,0.87605,0.87625,0.87605,0.8762,155800000.0
2008-12-10 19:48:00,0.8762,0.8764,0.87605,0.8761,285200000.0
2008-12-10 19:49:00,0.8761,0.87625,0.8761,0.87625,124000000.0
2008-12-10 19:50:00,0.87625,0.8764,0.8761,0.8764,161200000.0
2008-12-10 19:51:00,0.87635,0.87655,0.87635,0.87655,176400000.0
2008-12-10 19:52:00,0.8766,0.8767,0.8766,0.87665,100200000.0
2008-12-10 19:53:00,0.8767,0.8767,0.87655,0.87655,116200000.0
2008-12-10 19:54:00,0.87655,0.8767,0.8764,0.8766,163800000.0
2008-12-10 19:55:00,0.8766,0.8766,0.8763,0.8764,268400000.0
2008-12-10 19:56:00,0.8764,0.87655,0.876,0.8765,391000001.0
2008-12-10 19:57:00,0.8765,0.8765,0.87625,0.87635,186400000.0
2008-12-10 19:58:00,0.8763,0.87655,0.87605,0.8765,247800000.0
2008-12-10 19:59:00,0.8765,0.8771,0.8765,0.87705,218400000.0
2008-12-10 20:00:00,0.87705,0.87705,0.8766,0.8767,360800000.0
2008-12-10 20:01:00,0.87665,0.8769,0.87635,0.87685,416800000.0
2008-12-10 20:02:00,0.87685,0.87715,0.8767,0.87705,423600000.0
2008-12-10 20:03:00,0.87705,0.87705,0.8769,0.8769,128000000.0
2008-12-10 20:04:00,0.87695,0.8771,0.8769,0.87695,190800000.0
2008-12-10 20:05:00,0.87695,0.877,0.87675,0.87685,267600000.0
2008-12-10 20:06:00,0.87685,0.87715,0.87685,0.87695,253800000.0
2008-12-10 20:07:00,0.877,0.877,0.8767,0.87675,488200000.0
2008-12-10 20:08:00,0.87675,0.87685,0.87665,0.8768,267600000.0
2008-12-10 20:09:00,0.8768,0.8775,0.8767,0.87715,417000000.0
2008-12-10 20:10:00,0.87715,0.87755,0.87705,0.87755,359800000.0
2008-12-10 20:11:00,0.87755,0.8777,0.87725,0.87755,572000000.0
2008-12-10 20:12:00,0.87755,0.8778,0.87755,0.8777,448400000.0
2008-12-10 20:13:00,0.8777,0.87785,0.8776,0.87775,332600000.0
2008-12-10 20:14:00,0.87775,0.87775,0.87755,0.87765,219200000.0
2008-12-10 20:15:00,0.87765,0.87795,0.87735,0.87735,546400000.0
2008-12-10 20:16:00,0.8774,0.8779,0.8774,0.87785,221200000.0
2008-12-10 20:17:00,0.8779,0.8781,0.87745,0.878,489800000.0
2008-12-10 20:18:00,0.878,0.87805,0.87765,0.8778,399400000.0
2008-12-10 20:19:00,0.8778,0.878,0.8777,0.878,232800000.0
2008-12-10 20:20:00,0.878,0.87805,0.878,0.878,111000000.0
2008-12-10 20:21:00,0.878,0.87845,0.87795,0.87845,359700000.0
2008-12-10 20:22:00,0.8785,0.87905,0.8785,0.8788,335600000.0
2008-12-10 20:23:00,0.8788,0.87885,0.8786,0.87865,116000000.0
2008-12-10 20:24:00,0.87865,0.8787,0.87855,0.8786,107000000.0
2008-12-10 20:25:00,0.87855,0.87865,0.8785,0.87865,132800000.0
2008-12-10 20:26:00,0.87865,0.87865,0.87845,0.87855,259000000.0
2008-12-10 20:27:00,0.8786,0.8786,0.8783,0.8783,183200000.0
2008-12-10 20:28:00,0.8783,0.87835,0.87805,0.87805,393200000.0
2008-12-10 20:29:00,0.8781,0.8783,0.8781,0.8782,190000000.0
2008-12-10 20:30:00,0.8782,0.8785,0.87805,0.8784,190000000.0
2008-12-10 20:31:00,0.87845,0.8792,0.87845,0.8791,428800000.0
2008-12-10 20:32:00,0.87905,0.87945,0.87905,0.87905,174400000.0
2008-12-10 20:33:00,0.879,0.87925,0.87885,0.87925,402800000.0
2008-12-10 20:34:00,0.87925,0.8793,0.879,0.87915,494400000.0
2008-12-10 20:35:00,0.87915,0.8795,0.8789,0.8789,552700000.0
2008-12-10 20:36:00,0.87895,0.87895,0.87865,0.8789,278600000.0
2008-12-10 20:37:00,0.8789,0.87925,0.8788,0.87915,340800000.0
2008-12-10 20:38:00,0.8792,0.87935,0.87915,0.8792,262100000.0
2008-12-10 20:39:00,0.8792,0.8792,0.87915,0.8792,55200000.0
2008-12-10 20:40:00,0.8793,0.8794,0.87895,0.87915,196200000.0
2008-12-10 20:41:00,0.87915,0.87925,0.87885,0.87895,235800000.0
2008-12-10 20:42:00,0.8789,0.8791,0.87875,0.87875,320400000.0
2008-12-10 20:43:00,0.8788,0.8792,0.87875,0.8791,251200000.0
2008-12-10 20:44:00,0.879,0.87935,0.8787,0.87925,187400000.0
2008-12-10 20:45:00,0.87925,0.87975,0.87925,0.8796,250800000.0
2008-12-10 20:46:00,0.8796,0.8797,0.87955,0.8797,135800000.0
2008-12-10 20:47:00,0.8797,0.88,0.8795,0.87955,243600000.0
2008-12-10 20:48:00,0.87955,0.88005,0.8795,0.8799,259400000.0
2008-12-10 20:49:00,0.8799,0.8799,0.8798,0.8799,122800000.0
2008-12-10 20:50:00,0.87985,0.87985,0.8794,0.8796,217800000.0
2008-12-10 20:51:00,0.8796,0.87985,0.8795,0.87965,223000000.0
2008-12-10 20:52:00,0.87965,0.8798,0.87875,0.87905,313600000.0
2008-12-10 20:53:00,0.879,0.8795,0.87895,0.87945,293000000.0
2008-12-10 20:54:00,0.87945,0.8797,0.8793,0.8793,319400000.0
2008-12-10 20:55:00,0.87935,0.8797,0.87915,0.8793,262600000.0
2008-12-10 20:56:00,0.87905,0.8793,0.8789,0.879,235000000.0
2008-12-10 20:57:00,0.879,0.8803,0.8789,0.8803,562799996.0
2008-12-10 20:58:00,0.8803,0.88035,0.8797,0.8797,402000000.0
2008-12-10 20:59:00,0.8798,0.87985,0.8795,0.8798,247200000.0
2008-12-10 21:00:00,0.8798,0.88015,0.87965,0.88,492800000.0
2008-12-10 21:01:00,0.88,0.88,0.87965,0.8797,267400000.0
2008-12-10 21:02:00,0.8798,0.88005,0.8795,0.8799,556400000.0
2008-12-10 21:03:00,0.8799,0.88015,0.87985,0.8799,377000000.0
2008-12-10 21:04:00,0.8799,0.88065,0.8799,0.88065,227200000.0
2008-12-10 21:05:00,0.8806,0.88075,0.8804,0.88075,306400000.0
2008-12-10 21:06:00,0.88075,0.88115,0.88065,0.8808,274800000.0
2008-12-10 21:07:00,0.8808,0.8811,0.88075,0.88105,121400000.0
2008-12-10 21:08:00,0.881,0.88115,0.88085,0.88115,359600000.0
2008-12-10 21:09:00,0.88115,0.8815,0.88095,0.8814,282200000.0
2008-12-10 21:10:00,0.8814,0.88185,0.88115,0.88185,419200000.0
2008-12-10 21:11:00,0.88185,0.88225,0.8815,0.8815,291900000.0
2008-12-10 21:12:00,0.88145,0.8816,0.88115,0.8812,305000000.0
2008-12-10 21:13:00,0.8812,0.88135,0.8812,0.88135,170800000.0
2008-12-10 21:14:00,0.8813,0.8815,0.8813,0.88145,274000000.0
2008-12-10 21:15:00,0.88145,0.88145,0.881,0.881,294400000.0
2008-12-10 21:16:00,0.881,0.8811,0.881,0.88105,134600000.0
2008-12-10 21:17:00,0.88105,0.8814,0.88105,0.8811,143600000.0
2008-12-10 21:18:00,0.8811,0.8811,0.8806,0.8807,183600000.0
2008-12-10 21:19:00,0.8807,0.8809,0.8807,0.8809,270600000.0
2008-12-10 21:20:00,0.8809,0.8809,0.8805,0.8806,177900000.0
2008-12-10 21:21:00,0.88055,0.88055,0.88,0.88005,311200000.0
2008-12-10 21:22:00,0.87995,0.8804,0.87995,0.8803,309800000.0
2008-12-10 21:23:00,0.88025,0.88055,0.8802,0.88055,231200000.0
2008-12-10 21:24:00,0.8805,0.8809,0.88045,0.8807,225400000.0
2008-12-10 21:25:00,0.8807,0.8809,0.8805,0.88085,352200000.0
2008-12-10 21:26:00,0.88085,0.881,0.88035,0.88095,314300000.0
2008-12-10 21:27:00,0.88095,0.8812,0.8809,0.8812,348200000.0
2008-12-10 21:28:00,0.88115,0.88125,0.881,0.881,328000000.0
2008-12-10 21:29:00,0.881,0.88105,0.88085,0.88105,179600000.0
2008-12-10 21:30:00,0.881,0.88105,0.8804,0.88065,269700000.0
2008-12-10 21:31:00,0.8807,0.88085,0.88035,0.8808,410200000.0
2008-12-10 21:32:00,0.88085,0.881,0.8808,0.88085,150400000.0
2008-12-10 21:33:00,0.8808,0.8808,0.88015,0.88035,288000000.0
2008-12-10 21:34:00,0.88035,0.88045,0.88015,0.88035,169600000.0
2008-12-10 21:35:00,0.8804,0.8807,0.8803,0.8806,405600000.0
2008-12-10 21:36:00,0.88065,0.8807,0.8805,0.8806,312000000.0
2008-12-10 21:37:00,0.8806,0.88085,0.8804,0.88055,296600000.0
2008-12-10 21:38:00,0.88055,0.8809,0.88045,0.88075,250600000.0
2008-12-10 21:39:00,0.88085,0.881,0.88035,0.8804,318600000.0
2008-12-10 21:40:00,0.8803,0.8804,0.88005,0.88005,283600000.0
2008-12-10 21:41:00,0.88005,0.88025,0.88005,0.8801,237800000.0
2008-12-10 21:42:00,0.8801,0.88075,0.88,0.88045,394200000.0
2008-12-10 21:43:00,0.88045,0.8806,0.88015,0.88055,317600000.0
2008-12-10 21:44:00,0.88055,0.88055,0.8803,0.8805,321600000.0
2008-12-10 21:45:00,0.8805,0.88055,0.8801,0.88015,292800000.0
2008-12-10 21:46:00,0.88015,0.88025,0.8799,0.87995,249400000.0
2008-12-10 21:47:00,0.87995,0.88015,0.8798,0.8801,155400000.0
2008-12-10 21:48:00,0.88005,0.8802,0.8798,0.87985,284000000.0
2008-12-10 21:49:00,0.8799,0.88,0.87965,0.87965,239000000.0
2008-12-10 21:50:00,0.8796,0.87975,0.87935,0.8797,358800000.0
2008-12-10 21:51:00,0.87975,0.88005,0.87965,0.8799,387000000.0
2008-12-10 21:52:00,0.8799,0.88025,0.8799,0.88015,213600000.0
2008-12-10 21:53:00,0.88015,0.88035,0.87995,0.88035,320200000.0
2008-12-10 21:54:00,0.88035,0.88055,0.8799,0.88,393600000.0
2008-12-10 21:55:00,0.88,0.8803,0.8794,0.8802,280500000.0
2008-12-10 21:56:00,0.8802,0.88025,0.88005,0.88005,169600000.0
2008-12-10 21:57:00,0.88005,0.8803,0.88005,0.88025,297200000.0
2008-12-10 21:58:00,0.8803,0.8805,0.8803,0.88035,156200000.0
2008-12-10 21:59:00,0.88035,0.8806,0.88025,0.88045,328600000.0
2008-12-10 22:00:00,0.88045,0.8805,0.88025,0.88035,157400000.0
2008-12-10 22:01:00,0.8804,0.88045,0.88015,0.88015,97800000.0
2008-12-10 22:02:00,0.88015,0.8804,0.8801,0.8804,157400000.0
2008-12-10 22:03:00,0.88035,0.8806,0.8802,0.8802,180800000.0
2008-12-10 22:04:00,0.8802,0.88045,0.87995,0.87995,290600000.0
2008-12-10 22:05:00,0.87995,0.8804,0.8799,0.88005,156200000.0
2008-12-10 22:06:00,0.88005,0.88005,0.8795,0.87965,257000000.0
2008-12-10 22:07:00,0.87965,0.88055,0.87965,0.8805,175400000.0
2008-12-10 22:08:00,0.88045,0.8806,0.8802,0.88025,160200000.0
2008-12-10 22:09:00,0.88025,0.8803,0.87985,0.87985,172400000.0
2008-12-10 22:10:00,0.8798,0.8798,0.8797,0.87975,40500000.0
2008-12-10 22:11:00,0.87975,0.88015,0.8797,0.8797,183400000.0
2008-12-10 22:12:00,0.8797,0.8798,0.8796,0.8798,29600000.0
2008-12-10 22:13:00,0.87975,0.88015,0.87965,0.8798,159400000.0
2008-12-10 22:14:00,0.8798,0.88025,0.8798,0.87995,205800000.0
2008-12-10 22:15:00,0.87995,0.8801,0.8797,0.87985,262800000.0
2008-12-10 22:16:00,0.8799,0.88,0.87985,0.8799,149800000.0
2008-12-10 22:17:00,0.8799,0.88005,0.8798,0.8798,160200000.0
2008-12-10 22:18:00,0.8798,0.88,0.8798,0.8799,109200000.0
2008-12-10 22:19:00,0.8799,0.88,0.8795,0.8795,100600000.0
2008-12-10 22:20:00,0.8795,0.87965,0.8794,0.8796,107400000.0
2008-12-10 22:21:00,0.87945,0.8796,0.8792,0.87945,68306000.0
2008-12-10 22:22:00,0.87945,0.8795,0.8793,0.87945,138200000.0
2008-12-10 22:23:00,0.8795,0.8796,0.87935,0.87935,191600000.0
2008-12-10 22:24:00,0.87935,0.87945,0.87935,0.8794,65600000.0
2008-12-10 22:25:00,0.8794,0.87955,0.8792,0.87925,80940000.0
2008-12-10 22:26:00,0.8793,0.87935,0.8788,0.8789,101346000.0
2008-12-10 22:27:00,0.87895,0.8794,0.87875,0.8794,156200000.0
2008-12-10 22:28:00,0.8794,0.87945,0.8792,0.8793,316400000.0
2008-12-10 22:29:00,0.8793,0.8796,0.8793,0.8793,355200000.0
2008-12-10 22:30:00,0.8793,0.8798,0.879,0.879,336400000.0
2008-12-10 22:31:00,0.87905,0.87915,0.8789,0.87895,82800000.0
2008-12-10 22:32:00,0.87895,0.8791,0.87895,0.8791,149600000.0
2008-12-10 22:33:00,0.8791,0.8791,0.87895,0.87905,46000000.0
2008-12-10 22:34:00,0.87915,0.87925,0.87865,0.8788,243600000.0
2008-12-10 22:35:00,0.87875,0.87895,0.87875,0.87895,150400000.0
2008-12-10 22:36:00,0.8789,0.87905,0.8789,0.879,40000000.0
2008-12-10 22:37:00,0.8791,0.87915,0.879,0.8791,74800000.0
2008-12-10 22:38:00,0.8791,0.8791,0.87895,0.8791,94200000.0
2008-12-10 22:39:00,0.8791,0.8791,0.87885,0.8791,202600000.0
2008-12-10 22:40:00,0.8791,0.87915,0.8789,0.8791,71200000.0
2008-12-10 22:41:00,0.8791,0.8793,0.87905,0.87925,95000000.0
2008-12-10 22:42:00,0.87925,0.87925,0.8792,0.87925,39200000.0
2008-12-10 22:43:00,0.87925,0.87925,0.87925,0.87925,50000000.0
2008-12-10 22:44:00,0.87925,0.8793,0.87925,0.87925,24000000.0
2008-12-10 22:45:00,0.87925,0.87945,0.87925,0.8794,96600000.0
2008-12-10 22:46:00,0.8794,0.87955,0.87935,0.8794,106600000.0
2008-12-10 22:47:00,0.8794,0.8795,0.8791,0.8791,86800000.0
2008-12-10 22:48:00,0.8791,0.87945,0.8791,0.87945,71000000.0
2008-12-10 22:49:00,0.8794,0.87955,0.8793,0.87945,279600000.0
2008-12-10 22:50:00,0.8794,0.8795,0.8791,0.87915,234000000.0
2008-12-10 22:51:00,0.8791,0.8793,0.8791,0.87915,172200000.0
2008-12-10 22:52:00,0.87915,0.8793,0.8791,0.87915,63400000.0
2008-12-10 22:53:00,0.8792,0.87925,0.87915,0.8792,165200000.0
2008-12-10 22:54:00,0.87915,0.87925,0.87905,0.87905,102400000.0
2008-12-10 22:55:00,0.8791,0.8791,0.8789,0.87895,153800000.0
2008-12-10 22:56:00,0.87895,0.8792,0.8788,0.8791,216900000.0
2008-12-10 22:57:00,0.8791,0.8794,0.87905,0.87935,166000000.0
2008-12-10 22:58:00,0.8794,0.8794,0.87895,0.87925,115600000.0
2008-12-10 22:59:00,0.87925,0.87955,0.8791,0.87955,125800000.0
2008-12-10 23:00:00,0.8796,0.87965,0.8794,0.8794,86800000.0
2008-12-10 23:01:00,0.8794,0.87965,0.8794,0.87955,158400000.0
2008-12-10 23:02:00,0.8795,0.87965,0.87945,0.87955,100800000.0
2008-12-10 23:03:00,0.87955,0.8801,0.8794,0.88,146400000.0
2008-12-10 23:04:00,0.88005,0.8802,0.87995,0.88015,171200000.0
2008-12-10 23:05:00,0.88015,0.88035,0.8801,0.8803,122200000.0
2008-12-10 23:06:00,0.8803,0.88035,0.88,0.88,223600000.0
2008-12-10 23:07:00,0.88,0.8801,0.87995,0.88,288800000.0
2008-12-10 23:08:00,0.88,0.8801,0.8798,0.8798,223800000.0
2008-12-10 23:09:00,0.87975,0.87985,0.87975,0.8798,244800000.0
2008-12-10 23:10:00,0.8798,0.87985,0.87975,0.87975,250600000.0
2008-12-10 23:11:00,0.87975,0.87975,0.8797,0.87975,48800000.0
2008-12-10 23:12:00,0.87975,0.87975,0.8796,0.8796,46200000.0
2008-12-10 23:13:00,0.87955,0.87955,0.87905,0.87915,271000000.0
2008-12-10 23:14:00,0.8791,0.87925,0.87895,0.87925,172400000.0
2008-12-10 23:15:00,0.87925,0.87925,0.8791,0.8792,27600000.0
2008-12-10 23:16:00,0.8792,0.8794,0.87915,0.8794,94800000.0
2008-12-10 23:17:00,0.87935,0.8796,0.87935,0.8796,67600000.0
2008-12-10 23:18:00,0.8796,0.8802,0.8796,0.88005,32200000.0
2008-12-10 23:19:00,0.8801,0.8805,0.88005,0.8802,200400000.0
2008-12-10 23:20:00,0.8802,0.88055,0.88,0.8801,225600000.0
2008-12-10 23:21:00,0.8801,0.88015,0.87995,0.88,113200000.0
2008-12-10 23:22:00,0.8801,0.8801,0.87977,0.8799,112000000.0
2008-12-10 23:23:00,0.88005,0.8804,0.88005,0.8804,75800000.0
2008-12-10 23:24:00,0.88035,0.8804,0.88015,0.8802,43400000.0
2008-12-10 23:25:00,0.8802,0.8802,0.87985,0.87985,66400000.0
2008-12-10 23:26:00,0.8799,0.88005,0.8798,0.8799,96800000.0
2008-12-10 23:27:00,0.8799,0.88,0.8796,0.8797,74400000.0
2008-12-10 23:28:00,0.87965,0.87965,0.8795,0.87965,87200000.0
2008-12-10 23:29:00,0.8796,0.87965,0.87915,0.87915,61000000.0
2008-12-10 23:30:00,0.87915,0.88,0.87915,0.8795,105800000.0
2008-12-10 23:31:00,0.87945,0.87955,0.87935,0.8794,203200000.0
2008-12-10 23:32:00,0.87955,0.8801,0.87955,0.8799,119200000.0
2008-12-10 23:33:00,0.87985,0.8801,0.87965,0.8797,92600000.0
2008-12-10 23:34:00,0.8797,0.88,0.87955,0.8799,93200000.0
2008-12-10 23:35:00,0.8799,0.88,0.8799,0.88,18400000.0
2008-12-10 23:36:00,0.88,0.88025,0.87995,0.8802,67200000.0
2008-12-10 23:37:00,0.8802,0.88035,0.8802,0.88035,27200000.0
2008-12-10 23:38:00,0.8803,0.88035,0.8801,0.88015,61000000.0
2008-12-10 23:39:00,0.88015,0.8802,0.8801,0.8801,61000000.0
2008-12-10 23:40:00,0.8801,0.88015,0.88005,0.8801,59600000.0
2008-12-10 23:41:00,0.88015,0.8807,0.8801,0.88065,140500000.0
2008-12-10 23:42:00,0.8807,0.88095,0.88055,0.88065,204600000.0
2008-12-10 23:43:00,0.8806,0.88075,0.8804,0.8805,139800000.0
2008-12-10 23:44:00,0.88045,0.8805,0.8803,0.8804,71600000.0
2008-12-10 23:45:00,0.88045,0.88045,0.8802,0.88025,34800000.0
2008-12-10 23:46:00,0.8802,0.88045,0.8802,0.8804,24000000.0
2008-12-10 23:47:00,0.8804,0.8805,0.8801,0.8802,44200000.0
2008-12-10 23:48:00,0.8801,0.88065,0.8801,0.88065,43200000.0
2008-12-10 23:49:00,0.8807,0.8807,0.88065,0.88065,5600000.0
2008-12-10 23:50:00,0.8807,0.88075,0.88065,0.88065,73200000.0
2008-12-10 23:51:00,0.88065,0.88085,0.88055,0.8807,117200000.0
2008-12-10 23:52:00,0.8807,0.8808,0.8807,0.8808,30400000.0
2008-12-10 23:53:00,0.8808,0.88085,0.8808,0.8808,13600000.0
2008-12-10 23:54:00,0.8808,0.8808,0.88075,0.88075,30800000.0
2008-12-10 23:55:00,0.88075,0.88075,0.8806,0.8806,6000000.0
2008-12-10 23:56:00,0.8806,0.88075,0.88045,0.8807,44400000.0
2008-12-10 23:57:00,0.88075,0.8808,0.88075,0.8808,69600000.0
2008-12-10 23:58:00,0.88075,0.88085,0.88055,0.88065,368600000.0
2008-12-10 23:59:00,0.88065,0.8808,0.8804,0.88045,98600000.0
2008-12-11 00:00:00,0.88045,0.8805,0.8803,0.88045,23400000.0
2008-12-11 00:01:00,0.88035,0.88035,0.88015,0.8802,14400000.0
2008-12-11 00:02:00,0.88025,0.88045,0.8802,0.8803,34200000.0
2008-12-11 00:03:00,0.88025,0.88025,0.8799,0.88005,15000000.0
2008-12-11 00:04:00,0.88,0.88015,0.87995,0.88015,42600000.0
2008-12-11 00:05:00,0.8803,0.88045,0.87945,0.88,28200000.0
2008-12-11 00:06:00,0.88,0.88,0.88,0.88,45000000.0
2008-12-11 00:07:00,0.88,0.88015,0.87985,0.87985,46600000.0
2008-12-11 00:08:00,0.87985,0.8799,0.87985,0.87985,18600000.0
2008-12-11 00:09:00,0.88,0.88015,0.8798,0.8798,50400000.0
2008-12-11 00:10:00,0.87968,0.87994,0.87951,0.87951,53200000.0
2008-12-11 00:11:00,0.8797,0.87987,0.87948,0.87975,134800000.0
2008-12-11 00:12:00,0.87995,0.88,0.8799,0.8799,9200000.0
2008-12-11 00:13:00,0.8799,0.88,0.8799,0.8799,37600000.0
2008-12-11 00:14:00,0.87995,0.8802,0.8794,0.8796,45600000.0
2008-12-11 00:15:00,0.8796,0.8799,0.8796,0.87975,61000000.0
2008-12-11 00:16:00,0.87975,0.87985,0.87975,0.8798,31200000.0
2008-12-11 00:17:00,0.87985,0.88005,0.8791,0.8793,123800002.0
2008-12-11 00:18:00,0.87935,0.87935,0.87935,0.87935,7600000.0
2008-12-11 00:19:00,0.87935,0.87935,0.8793,0.87935,19400000.0
2008-12-11 00:20:00,0.87935,0.87935,0.87935,0.87935,4400000.0
2008-12-11 00:21:00,0.87935,0.8794,0.87915,0.8792,97200000.0
2008-12-11 00:22:00,0.87915,0.8793,0.8791,0.8793,27200000.0
2008-12-11 00:23:00,0.87945,0.87975,0.87945,0.87975,20200000.0
2008-12-11 00:24:00,0.87975,0.87975,0.87915,0.87935,14600000.0
2008-12-11 00:25:00,0.87935,0.87955,0.87935,0.87955,25000000.0
2008-12-11 00:26:00,0.8795,0.87955,0.8795,0.87955,3600000.0
2008-12-11 00:27:00,0.87955,0.8796,0.87955,0.87955,21600000.0
2008-12-11 00:28:00,0.8794,0.8796,0.8794,0.87955,35600000.0
2008-12-11 00:29:00,0.8796,0.87965,0.8796,0.87965,5400000.0
2008-12-11 00:30:00,0.8796,0.8796,0.8793,0.8795,16800000.0
2008-12-11 00:31:00,0.87925,0.8795,0.87925,0.8794,35200001.0
2008-12-11 00:32:00,0.8793,0.87965,0.8793,0.87965,66199999.0
2008-12-11 00:33:00,0.8796,0.8796,0.87935,0.87935,8800000.0
2008-12-11 00:34:00,0.87935,0.8794,0.8793,0.8793,131399997.0
2008-12-11 00:35:00,0.8793,0.87945,0.8793,0.8793,370999988.0
2008-12-11 00:36:00,0.8793,0.8793,0.87885,0.879,224599993.0
2008-12-11 00:37:00,0.87905,0.8794,0.879,0.87935,19800000.0
2008-12-11 00:38:00,0.8794,0.8794,0.8789,0.8789,9000000.0
2008-12-11 00:39:00,0.87905,0.87905,0.879,0.879,12600000.0
2008-12-11 00:40:00,0.879,0.879,0.879,0.879,12200000.0
2008-12-11 00:41:00,0.87895,0.879,0.87895,0.879,6600000.0
2008-12-11 00:42:00,0.87905,0.87905,0.879,0.879,3600000.0
2008-12-11 00:43:00,0.8789,0.879,0.8789,0.8789,53400000.0
2008-12-11 00:44:00,0.8789,0.879,0.8789,0.879,15000000.0
2008-12-11 00:45:00,0.87895,0.8793,0.8789,0.87905,35400000.0
2008-12-11 00:46:00,0.879,0.879,0.87895,0.879,7800000.0
2008-12-11 00:47:00,0.87915,0.87915,0.87915,0.87915,1800000.0
2008-12-11 00:48:00,0.8792,0.87945,0.8792,0.8792,21400000.0
2008-12-11 00:49:00,0.87915,0.87915,0.87915,0.87915,6400000.0
2008-12-11 00:50:00,0.8793,0.8795,0.87925,0.87945,46600000.0
2008-12-11 00:51:00,0.87945,0.87945,0.87945,0.87945,9000000.0
2008-12-11 00:52:00,0.8794,0.8794,0.8794,0.8794,4200000.0
2008-12-11 00:53:00,0.8794,0.8794,0.8794,0.8794,2400000.0
2008-12-11 00:54:00,0.8794,0.87945,0.8794,0.87945,6000000.0
2008-12-11 00:55:00,0.8795,0.87965,0.87945,0.87955,33400000.0
2008-12-11 00:56:00,0.87976,0.87976,0.87936,0.87936,198600000.0
2008-12-11 00:57:00,0.87958,0.87973,0.87927,0.87947,153600000.0
2008-12-11 00:58:00,0.87955,0.87955,0.87955,0.87955,6600000.0
2008-12-11 00:59:00,0.8796,0.8796,0.87955,0.87955,15600000.0
2008-12-11 01:00:00,0.87955,0.87955,0.8794,0.8794,54400000.0
2008-12-11 01:01:00,0.87945,0.87945,0.8792,0.87925,18800000.0
2008-12-11 01:02:00,0.8792,0.8792,0.8792,0.8792,9800000.0
2008-12-11 01:03:00,0.8792,0.8795,0.8792,0.8795,76000000.0
2008-12-11 01:04:00,0.8794,0.87975,0.8794,0.8796,118800000.0
2008-12-11 01:05:00,0.8796,0.8796,0.8795,0.8795,13200000.0
2008-12-11 01:06:00,0.8795,0.8795,0.8794,0.8794,340199998.0
2008-12-11 01:07:00,0.87945,0.87955,0.8794,0.8794,78800000.0
2008-12-11 01:08:00,0.87945,0.8795,0.879,0.87905,295200000.0
2008-12-11 01:09:00,0.879,0.8793,0.87895,0.87925,81600000.0
2008-12-11 01:10:00,0.87925,0.8795,0.87925,0.8795,73800000.0
2008-12-11 01:11:00,0.87945,0.87965,0.87945,0.8796,39600000.0
2008-12-11 01:12:00,0.8795,0.8796,0.8795,0.8795,55200000.0
2008-12-11 01:13:00,0.8795,0.87965,0.8793,0.87955,101600000.0
2008-12-11 01:14:00,0.87955,0.88015,0.87955,0.88015,26600000.0
2008-12-11 01:15:00,0.88015,0.88015,0.88005,0.88005,8400000.0
2008-12-11 01:16:00,0.87995,0.88015,0.8798,0.88015,134600000.0
2008-12-11 01:17:00,0.88015,0.88035,0.8801,0.88035,102800000.0
2008-12-11 01:18:00,0.8803,0.8803,0.8803,0.8803,13200000.0
2008-12-11 01:19:00,0.8803,0.8804,0.8802,0.8802,58200000.0
2008-12-11 01:20:00,0.8802,0.8802,0.8802,0.8802,42200000.0
2008-12-11 01:21:00,0.8802,0.8802,0.8799,0.8799,52800000.0
2008-12-11 01:22:00,0.8799,0.8799,0.87925,0.8794,158600000.0
2008-12-11 01:23:00,0.8793,0.8797,0.8793,0.87945,176400001.0
2008-12-11 01:24:00,0.8795,0.87955,0.87945,0.87945,12200000.0
2008-12-11 01:25:00,0.8795,0.8796,0.87945,0.8795,19200000.0
2008-12-11 01:26:00,0.8795,0.8795,0.87905,0.87925,318200008.0
2008-12-11 01:27:00,0.87925,0.8793,0.87925,0.8793,14400000.0
2008-12-11 01:28:00,0.8793,0.87935,0.87925,0.87935,39000000.0
2008-12-11 01:29:00,0.8793,0.8795,0.87915,0.8794,166200000.0
2008-12-11 01:30:00,0.87935,0.87965,0.87935,0.87965,33600000.0
2008-12-11 01:31:00,0.87965,0.87965,0.87965,0.87965,31200000.0
2008-12-11 01:32:00,0.87965,0.87965,0.8796,0.87965,45600000.0
2008-12-11 01:33:00,0.87965,0.8798,0.87965,0.87965,111200000.0
2008-12-11 01:34:00,0.87965,0.8797,0.8796,0.8797,37400000.0
2008-12-11 01:35:00,0.8797,0.87975,0.8796,0.8797,47600000.0
2008-12-11 01:36:00,0.87965,0.87965,0.8796,0.87965,43800000.0
2008-12-11 01:37:00,0.87965,0.87965,0.87965,0.87965,12000000.0
2008-12-11 01:38:00,0.87965,0.87965,0.87965,0.87965,9600000.0
2008-12-11 01:39:00,0.8794,0.87966,0.87938,0.87958,69600000.0
2008-12-11 01:40:00,0.8796,0.87975,0.8796,0.87975,45000000.0
2008-12-11 01:41:00,0.87975,0.87975,0.8795,0.8796,55800000.0
2008-12-11 01:42:00,0.87955,0.87975,0.8794,0.8795,124000000.0
2008-12-11 01:43:00,0.8795,0.8796,0.8795,0.87955,68800000.0
2008-12-11 01:44:00,0.87955,0.87955,0.87935,0.87935,202000001.0
2008-12-11 01:45:00,0.87935,0.87935,0.87885,0.87905,329200000.0
2008-12-11 01:46:00,0.87905,0.87925,0.87905,0.8792,100200000.0
2008-12-11 01:47:00,0.8792,0.8796,0.87905,0.8794,150400000.0
2008-12-11 01:48:00,0.87935,0.87935,0.8792,0.8792,260000003.0
2008-12-11 01:49:00,0.8792,0.8792,0.8792,0.8792,32000000.0
2008-12-11 01:50:00,0.8792,0.8792,0.8792,0.8792,107000002.0
2008-12-11 01:51:00,0.8792,0.8793,0.8792,0.8792,194399999.0
2008-12-11 01:52:00,0.87912,0.87965,0.87895,0.87935,32000000.0
2008-12-11 01:53:00,0.8792,0.8792,0.8792,0.8792,87400000.0
2008-12-11 01:54:00,0.8792,0.8792,0.8788,0.87905,138800000.0
2008-12-11 01:55:00,0.87895,0.87935,0.87895,0.8793,115800000.0
2008-12-11 01:56:00,0.87925,0.87925,0.879,0.8791,104400000.0
2008-12-11 01:57:00,0.8791,0.87925,0.87905,0.87925,52000000.0
2008-12-11 01:58:00,0.87915,0.87925,0.87915,0.8792,37600000.0
2008-12-11 01:59:00,0.8792,0.8794,0.8791,0.87935,69800000.0
2008-12-11 02:00:00,0.87935,0.87945,0.87905,0.8792,90400000.0
2008-12-11 02:01:00,0.8792,0.8794,0.87915,0.87925,109400000.0
2008-12-11 02:02:00,0.87925,0.87945,0.8792,0.87945,69200000.0
2008-12-11 02:03:00,0.8794,0.8795,0.87935,0.8794,66000000.0
2008-12-11 02:04:00,0.8794,0.87945,0.8793,0.8793,84000000.0
2008-12-11 02:05:00,0.8793,0.8793,0.8789,0.879,319600000.0
2008-12-11 02:06:00,0.879,0.87905,0.879,0.879,617799998.0
2008-12-11 02:07:00,0.879,0.87915,0.879,0.87905,236400001.0
2008-12-11 02:08:00,0.8791,0.8791,0.879,0.879,349400000.0
2008-12-11 02:09:00,0.87905,0.8792,0.879,0.8792,256400000.0
2008-12-11 02:10:00,0.87925,0.8795,0.87925,0.8793,154400000.0
2008-12-11 02:11:00,0.87935,0.8794,0.8792,0.87935,128000000.0
2008-12-11 02:12:00,0.87935,0.8795,0.87935,0.87935,108000000.0
2008-12-11 02:13:00,0.8794,0.87955,0.87935,0.87935,74400000.0
2008-12-11 02:14:00,0.8795,0.8795,0.87945,0.87945,32200000.0
2008-12-11 02:15:00,0.8795,0.8796,0.8794,0.8796,56600000.0
2008-12-11 02:16:00,0.8796,0.87965,0.8793,0.8795,104800000.0
2008-12-11 02:17:00,0.8795,0.87955,0.87885,0.87915,292000000.0
2008-12-11 02:18:00,0.8792,0.8792,0.87905,0.87905,87600000.0
2008-12-11 02:19:00,0.87905,0.8791,0.87895,0.87905,97600000.0
2008-12-11 02:20:00,0.8791,0.8791,0.87895,0.87895,35000000.0
2008-12-11 02:21:00,0.8789,0.87895,0.8789,0.87895,8000000.0
2008-12-11 02:22:00,0.8789,0.8791,0.8789,0.8789,66000000.0
2008-12-11 02:23:00,0.8789,0.8789,0.8789,0.8789,5600000.0
2008-12-11 02:24:00,0.8789,0.87895,0.87855,0.8789,125700000.0
2008-12-11 02:25:00,0.8789,0.8792,0.8789,0.8791,86000000.0
2008-12-11 02:26:00,0.8791,0.8795,0.8791,0.87935,93600000.0
2008-12-11 02:27:00,0.87945,0.87955,0.8793,0.8795,78400000.0
2008-12-11 02:28:00,0.8793,0.87935,0.87925,0.8793,82000000.0
2008-12-11 02:29:00,0.8793,0.8793,0.8793,0.8793,14400000.0
2008-12-11 02:30:00,0.8793,0.8793,0.8793,0.8793,28800000.0
2008-12-11 02:31:00,0.8793,0.8798,0.8793,0.87945,199200000.0
2008-12-11 02:32:00,0.87945,0.87965,0.8791,0.8791,130800000.0
2008-12-11 02:33:00,0.8791,0.8791,0.8789,0.8789,83600000.0
2008-12-11 02:34:00,0.8789,0.87905,0.8789,0.87895,152800000.0
2008-12-11 02:35:00,0.87895,0.87935,0.8789,0.8789,178800000.0
2008-12-11 02:36:00,0.8789,0.8789,0.8785,0.8789,47200000.0
2008-12-11 02:37:00,0.8789,0.8789,0.8789,0.8789,54400000.0
2008-12-11 02:38:00,0.8789,0.8789,0.8789,0.8789,35200000.0
2008-12-11 02:39:00,0.8789,0.8789,0.8785,0.8787,69000000.0
2008-12-11 02:40:00,0.8787,0.8787,0.87845,0.87845,191600000.0
2008-12-11 02:41:00,0.87845,0.87855,0.8784,0.8785,144400000.0
2008-12-11 02:42:00,0.8785,0.8786,0.87835,0.8786,112400000.0
2008-12-11 02:43:00,0.8786,0.8789,0.87855,0.8789,141200000.0
2008-12-11 02:44:00,0.8789,0.87895,0.8784,0.87875,196200000.0
2008-12-11 02:45:00,0.87875,0.87895,0.8786,0.87875,129600000.0
2008-12-11 02:46:00,0.8787,0.8789,0.8785,0.87855,636800000.0
2008-12-11 02:47:00,0.87855,0.87855,0.87835,0.8785,70800000.0
2008-12-11 02:48:00,0.8785,0.8786,0.87845,0.87845,45800000.0
2008-12-11 02:49:00,0.8785,0.8785,0.8782,0.87835,326200000.0
2008-12-11 02:50:00,0.87855,0.87865,0.87855,0.87855,33600000.0
2008-12-11 02:51:00,0.87855,0.87875,0.87855,0.8786,84400000.0
2008-12-11 02:52:00,0.87855,0.87865,0.87845,0.87865,227200000.0
2008-12-11 02:53:00,0.87865,0.8789,0.8786,0.8788,226400000.0
2008-12-11 02:54:00,0.8788,0.8789,0.8788,0.87885,134400000.0
2008-12-11 02:55:00,0.8789,0.8789,0.87835,0.8788,242000000.0
2008-12-11 02:56:00,0.8788,0.87885,0.87875,0.87875,53200000.0
2008-12-11 02:57:00,0.87885,0.87915,0.87865,0.8788,172000000.0
2008-12-11 02:58:00,0.87875,0.87875,0.87855,0.87855,122400000.0
2008-12-11 02:59:00,0.8786,0.8787,0.8784,0.8787,190000000.0
2008-12-11 03:00:00,0.87875,0.87875,0.87865,0.87865,147600000.0
2008-12-11 03:01:00,0.87865,0.87875,0.87865,0.87865,33600000.0
2008-12-11 03:02:00,0.8788,0.8789,0.87875,0.8789,49600000.0
2008-12-11 03:03:00,0.8788,0.87905,0.8788,0.87895,104800000.0
2008-12-11 03:04:00,0.879,0.87905,0.87895,0.87905,42000000.0
2008-12-11 03:05:00,0.8791,0.8791,0.8789,0.87905,28800000.0
2008-12-11 03:06:00,0.879,0.8793,0.879,0.8791,123200000.0
2008-12-11 03:07:00,0.87905,0.87905,0.87885,0.87885,42800000.0
2008-12-11 03:08:00,0.8789,0.8789,0.87855,0.8787,123200000.0
2008-12-11 03:09:00,0.87875,0.8791,0.87875,0.879,86800000.0
2008-12-11 03:10:00,0.87905,0.87905,0.87885,0.87885,36000000.0
2008-12-11 03:11:00,0.8789,0.8789,0.87855,0.87865,113200000.0
2008-12-11 03:12:00,0.87865,0.87875,0.87855,0.87855,59600000.0
2008-12-11 03:13:00,0.8786,0.8791,0.8786,0.87905,59600000.0
2008-12-11 03:14:00,0.87905,0.8791,0.8789,0.87895,107600000.0
2008-12-11 03:15:00,0.879,0.879,0.87885,0.87895,60800000.0
2008-12-11 03:16:00,0.879,0.87905,0.87895,0.87905,23200000.0
2008-12-11 03:17:00,0.8791,0.87915,0.879,0.87905,66000000.0
2008-12-11 03:18:00,0.87905,0.87905,0.87895,0.87905,39600000.0
2008-12-11 03:19:00,0.87905,0.8793,0.87905,0.8791,189000000.0
2008-12-11 03:20:00,0.87905,0.87915,0.879,0.879,75600000.0
2008-12-11 03:21:00,0.879,0.879,0.87885,0.87895,26400000.0
2008-12-11 03:22:00,0.87895,0.87895,0.87885,0.87885,16800000.0
2008-12-11 03:23:00,0.87885,0.879,0.8788,0.87895,52400000.0
2008-12-11 03:24:00,0.87895,0.87935,0.87895,0.87915,178400000.0
2008-12-11 03:25:00,0.87915,0.87915,0.879,0.879,44800000.0
2008-12-11 03:26:00,0.879,0.879,0.879,0.879,39200000.0
2008-12-11 03:27:00,0.879,0.8791,0.879,0.8791,28800000.0
2008-12-11 03:28:00,0.879,0.87925,0.879,0.87905,173600000.0
2008-12-11 03:29:00,0.8791,0.8793,0.8791,0.87925,86800000.0
2008-12-11 03:30:00,0.8792,0.8792,0.87905,0.8792,73200000.0
2008-12-11 03:31:00,0.87915,0.87915,0.879,0.879,29200000.0
2008-12-11 03:32:00,0.879,0.879,0.879,0.879,26000000.0
2008-12-11 03:33:00,0.879,0.8791,0.879,0.87905,83600000.0
2008-12-11 03:34:00,0.8791,0.8791,0.879,0.879,43600000.0
2008-12-11 03:35:00,0.87905,0.8792,0.87905,0.8791,130800000.0
2008-12-11 03:36:00,0.8791,0.87945,0.87855,0.8787,250200000.0
2008-12-11 03:37:00,0.8787,0.8792,0.8787,0.8791,154000000.0
2008-12-11 03:38:00,0.8791,0.87955,0.87905,0.87935,193200000.0
2008-12-11 03:39:00,0.8793,0.8794,0.8791,0.87935,159600000.0
2008-12-11 03:40:00,0.87935,0.87935,0.87895,0.879,228800000.0
2008-12-11 03:41:00,0.87905,0.87915,0.8789,0.87915,103200000.0
2008-12-11 03:42:00,0.8791,0.87915,0.8789,0.8789,36000000.0
2008-12-11 03:43:00,0.87895,0.87945,0.87895,0.8794,197600000.0
2008-12-11 03:44:00,0.8794,0.87945,0.87875,0.87905,204200000.0
2008-12-11 03:45:00,0.87905,0.87905,0.8787,0.8788,80800000.0
2008-12-11 03:46:00,0.8788,0.8788,0.8786,0.8786,221200000.0
2008-12-11 03:47:00,0.8786,0.87865,0.8786,0.8786,34000000.0
2008-12-11 03:48:00,0.8786,0.87865,0.87855,0.87865,116000000.0
2008-12-11 03:49:00,0.87865,0.87865,0.8784,0.8784,129600000.0
2008-12-11 03:50:00,0.8784,0.8786,0.8784,0.8785,136200000.0
2008-12-11 03:51:00,0.8785,0.8787,0.87835,0.87845,215600000.0
2008-12-11 03:52:00,0.87845,0.87895,0.87845,0.87885,210200000.0
2008-12-11 03:53:00,0.87885,0.8789,0.87865,0.8789,181200000.0
2008-12-11 03:54:00,0.87895,0.87905,0.8788,0.87895,133000000.0
2008-12-11 03:55:00,0.87895,0.87905,0.8786,0.8786,274400003.0
2008-12-11 03:56:00,0.8786,0.8786,0.8783,0.8785,653800001.0
2008-12-11 03:57:00,0.87855,0.87885,0.87835,0.87885,115000000.0
2008-12-11 03:58:00,0.87885,0.8791,0.8787,0.8791,153800000.0
2008-12-11 03:59:00,0.8791,0.8793,0.8791,0.8793,73800000.0
2008-12-11 04:00:00,0.8793,0.8793,0.8791,0.8791,36800000.0
2008-12-11 04:01:00,0.87915,0.87935,0.879,0.87905,186800000.0
2008-12-11 04:02:00,0.87905,0.87915,0.87895,0.8791,121000000.0
2008-12-11 04:03:00,0.87915,0.87915,0.8791,0.87915,13200000.0
2008-12-11 04:04:00,0.87905,0.87945,0.87885,0.87945,172800000.0
2008-12-11 04:05:00,0.87935,0.87935,0.87905,0.87915,85200000.0
2008-12-11 04:06:00,0.8792,0.8792,0.87905,0.8791,60400000.0
2008-12-11 04:07:00,0.8791,0.8791,0.8788,0.8789,70000000.0
2008-12-11 04:08:00,0.87885,0.8789,0.8788,0.87885,35400000.0
2008-12-11 04:09:00,0.8789,0.8789,0.8788,0.8788,50800000.0
2008-12-11 04:10:00,0.87885,0.8789,0.8788,0.8788,47400000.0
2008-12-11 04:11:00,0.8788,0.8791,0.8788,0.8789,154400000.0
2008-12-11 04:12:00,0.8789,0.87895,0.87885,0.8789,80000000.0
2008-12-11 04:13:00,0.8789,0.879,0.8788,0.87885,174600000.0
2008-12-11 04:14:00,0.8789,0.8791,0.87835,0.87845,214000001.0
2008-12-11 04:15:00,0.8785,0.8786,0.8783,0.8783,243600000.0
2008-12-11 04:16:00,0.87835,0.87845,0.87825,0.87845,234600000.0
2008-12-11 04:17:00,0.8784,0.87845,0.87815,0.87815,116200000.0
2008-12-11 04:18:00,0.87815,0.87825,0.87745,0.8776,263600000.0
2008-12-11 04:19:00,0.87765,0.87865,0.87755,0.87755,197600000.0
2008-12-11 04:20:00,0.8776,0.8777,0.87755,0.87755,174000000.0
2008-12-11 04:21:00,0.8776,0.8777,0.8776,0.8776,95000000.0
2008-12-11 04:22:00,0.8776,0.878,0.87755,0.8777,253000000.0
2008-12-11 04:23:00,0.8777,0.87785,0.87765,0.8777,221400000.0
2008-12-11 04:24:00,0.8778,0.878,0.8777,0.878,163400000.0
2008-12-11 04:25:00,0.87795,0.8783,0.8779,0.87815,62400000.0
2008-12-11 04:26:00,0.8781,0.87815,0.87805,0.87805,30800000.0
2008-12-11 04:27:00,0.87815,0.87815,0.87805,0.87815,30400000.0
2008-12-11 04:28:00,0.87815,0.87815,0.8781,0.87815,18400000.0
2008-12-11 04:29:00,0.8782,0.8785,0.87815,0.87845,96400000.0
2008-12-11 04:30:00,0.87845,0.87845,0.8783,0.8784,122400000.0
2008-12-11 04:31:00,0.8784,0.8784,0.87825,0.87825,57400000.0
2008-12-11 04:32:00,0.87825,0.87825,0.87815,0.87815,29200000.0
2008-12-11 04:33:00,0.8782,0.8782,0.87805,0.87805,75600000.0
2008-12-11 04:34:00,0.87805,0.8781,0.87795,0.87795,22000000.0
2008-12-11 04:35:00,0.8778,0.8778,0.87775,0.8778,39200000.0
2008-12-11 04:36:00,0.87785,0.87795,0.87785,0.8779,44800000.0
2008-12-11 04:37:00,0.8779,0.8779,0.87775,0.87775,42600000.0
2008-12-11 04:38:00,0.8778,0.87795,0.8778,0.87795,35000000.0
2008-12-11 04:39:00,0.87795,0.87795,0.87775,0.8779,134600000.0
2008-12-11 04:40:00,0.8778,0.8779,0.8777,0.87785,150000000.0
2008-12-11 04:41:00,0.87785,0.87785,0.8777,0.87775,201000000.0
2008-12-11 04:42:00,0.8778,0.87795,0.8777,0.8779,95200000.0
2008-12-11 04:43:00,0.87785,0.87825,0.87785,0.8782,142400000.0
2008-12-11 04:44:00,0.8782,0.87845,0.8782,0.87825,100200000.0
2008-12-11 04:45:00,0.8783,0.8784,0.8782,0.87825,118200000.0
2008-12-11 04:46:00,0.8783,0.8783,0.8782,0.8782,45000000.0
2008-12-11 04:47:00,0.8782,0.8782,0.87815,0.87815,36800000.0
2008-12-11 04:48:00,0.87815,0.8784,0.87815,0.8784,60000000.0
2008-12-11 04:49:00,0.87815,0.87835,0.87815,0.87815,90400000.0
2008-12-11 04:50:00,0.87815,0.87815,0.87815,0.87815,51400000.0
2008-12-11 04:51:00,0.87815,0.87815,0.8777,0.87775,89400000.0
2008-12-11 04:52:00,0.8778,0.8779,0.87775,0.8778,44400000.0
2008-12-11 04:53:00,0.8778,0.8778,0.8777,0.8778,61800000.0
2008-12-11 04:54:00,0.8778,0.878,0.87775,0.878,52200000.0
2008-12-11 04:55:00,0.878,0.87805,0.87735,0.87765,147800000.0
2008-12-11 04:56:00,0.87765,0.87765,0.87735,0.8775,139400000.0
2008-12-11 04:57:00,0.8775,0.87765,0.87735,0.87735,142800000.0
2008-12-11 04:58:00,0.8774,0.87755,0.8774,0.8774,142600000.0
2008-12-11 04:59:00,0.87745,0.87745,0.8772,0.8774,191940000.0
2008-12-11 05:00:00,0.87735,0.87735,0.8773,0.8773,24200000.0
2008-12-11 05:01:00,0.8773,0.8775,0.8773,0.87735,152400000.0
2008-12-11 05:02:00,0.8774,0.87765,0.8773,0.87765,190400000.0
2008-12-11 05:03:00,0.8776,0.87785,0.87745,0.87745,212800000.0
2008-12-11 05:04:00,0.87745,0.8775,0.8774,0.8774,52800000.0
2008-12-11 05:05:00,0.87745,0.87745,0.87745,0.87745,6000000.0
2008-12-11 05:06:00,0.8774,0.87775,0.8774,0.87755,129800000.0
2008-12-11 05:07:00,0.87755,0.87755,0.87745,0.8775,68800000.0
2008-12-11 05:08:00,0.8775,0.87775,0.87745,0.8777,70800000.0
2008-12-11 05:09:00,0.8777,0.8777,0.8777,0.8777,7200000.0
2008-12-11 05:10:00,0.8777,0.8778,0.8776,0.87775,51200000.0
2008-12-11 05:11:00,0.87775,0.87775,0.87765,0.8777,13400000.0
2008-12-11 05:12:00,0.8778,0.8778,0.87745,0.87755,64800000.0
2008-12-11 05:13:00,0.87755,0.87765,0.8775,0.87765,118600000.0
2008-12-11 05:14:00,0.87765,0.87765,0.87755,0.8776,12600000.0
2008-12-11 05:15:00,0.8776,0.87765,0.8774,0.8774,120599999.0
2008-12-11 05:16:00,0.87745,0.87755,0.8774,0.87755,68200000.0
2008-12-11 05:17:00,0.87755,0.8776,0.87735,0.8774,98000000.0
2008-12-11 05:18:00,0.8774,0.8775,0.8772,0.8772,217200000.0
2008-12-11 05:19:00,0.8772,0.87745,0.8772,0.87745,87924000.0
2008-12-11 05:20:00,0.87755,0.8779,0.87745,0.8778,211200000.0
2008-12-11 05:21:00,0.87785,0.87785,0.8775,0.87765,159200000.0
2008-12-11 05:22:00,0.8776,0.87765,0.8774,0.87745,215400000.0
2008-12-11 05:23:00,0.87745,0.87745,0.8774,0.87745,95000000.0
2008-12-11 05:24:00,0.8775,0.8778,0.8775,0.8778,21000000.0
2008-12-11 05:25:00,0.8778,0.8778,0.8778,0.8778,9600000.0
2008-12-11 05:26:00,0.8778,0.8778,0.8778,0.8778,19200000.0
2008-12-11 05:27:00,0.8778,0.8779,0.8778,0.8778,54200000.0
2008-12-11 05:28:00,0.8778,0.8778,0.8778,0.8778,22400000.0
2008-12-11 05:29:00,0.8778,0.8778,0.8775,0.8775,129200000.0
2008-12-11 05:30:00,0.8775,0.87765,0.8775,0.87755,83600000.0
2008-12-11 05:31:00,0.87755,0.87765,0.8775,0.87755,106600000.0
2008-12-11 05:32:00,0.87755,0.87765,0.87755,0.87765,65400000.0
2008-12-11 05:33:00,0.8776,0.8778,0.87755,0.87765,134600000.0
2008-12-11 05:34:00,0.87765,0.87765,0.87755,0.8776,59000000.0
2008-12-11 05:35:00,0.8776,0.8778,0.87755,0.87775,115400000.0
2008-12-11 05:36:00,0.87775,0.8778,0.87765,0.8778,103000000.0
2008-12-11 05:37:00,0.87775,0.87785,0.87765,0.87785,89000000.0
2008-12-11 05:38:00,0.8779,0.878,0.87785,0.87785,87000000.0
2008-12-11 05:39:00,0.8779,0.87795,0.8779,0.8779,15800000.0
2008-12-11 05:40:00,0.87795,0.87815,0.87785,0.8781,111200000.0
2008-12-11 05:41:00,0.87815,0.87825,0.878,0.8782,121800000.0
2008-12-11 05:42:00,0.8782,0.8782,0.87795,0.87805,86400000.0
2008-12-11 05:43:00,0.8781,0.8781,0.878,0.87805,28600000.0
2008-12-11 05:44:00,0.87795,0.87795,0.8778,0.8779,49200000.0
2008-12-11 05:45:00,0.8779,0.878,0.8778,0.8779,119200000.0
2008-12-11 05:46:00,0.87795,0.878,0.8779,0.878,40000000.0
2008-12-11 05:47:00,0.878,0.878,0.8779,0.8779,65000000.0
2008-12-11 05:48:00,0.8779,0.87795,0.8779,0.8779,38400000.0
2008-12-11 05:49:00,0.87795,0.87795,0.8779,0.87795,35200000.0
2008-12-11 05:50:00,0.8779,0.878,0.8778,0.8779,97800000.0
2008-12-11 05:51:00,0.8779,0.8779,0.87785,0.87785,64600000.0
2008-12-11 05:52:00,0.8778,0.87785,0.8777,0.8778,60200000.0
2008-12-11 05:53:00,0.8778,0.8778,0.87775,0.8778,16000000.0
2008-12-11 05:54:00,0.8778,0.8778,0.87775,0.87775,17600000.0
2008-12-11 05:55:00,0.87775,0.8778,0.87775,0.87775,10400000.0
2008-12-11 05:56:00,0.8778,0.8778,0.87775,0.87775,7200000.0
2008-12-11 05:57:00,0.8778,0.8778,0.87775,0.87775,9600000.0
2008-12-11 05:58:00,0.8778,0.8778,0.87745,0.87745,79000000.0
2008-12-11 05:59:00,0.87745,0.8775,0.8774,0.87745,83200000.0
2008-12-11 06:00:00,0.8774,0.87745,0.87675,0.87705,246880000.0
2008-12-11 06:01:00,0.87715,0.8772,0.877,0.87715,120000000.0
2008-12-11 06:02:00,0.87715,0.8772,0.87705,0.8771,115200000.0
2008-12-11 06:03:00,0.87715,0.8774,0.8771,0.8771,146800000.0
2008-12-11 06:04:00,0.87715,0.87745,0.87715,0.8772,121600000.0
2008-12-11 06:05:00,0.8772,0.87725,0.87685,0.8769,131200000.0
2008-12-11 06:06:00,0.87695,0.87705,0.8768,0.877,99000000.0
2008-12-11 06:07:00,0.87695,0.8771,0.87695,0.87705,66200000.0
2008-12-11 06:08:00,0.877,0.87705,0.877,0.87705,12400000.0
2008-12-11 06:09:00,0.8771,0.87725,0.87705,0.87725,134400000.0
2008-12-11 06:10:00,0.87725,0.87725,0.8772,0.8772,7200000.0
2008-12-11 06:11:00,0.8772,0.8772,0.87715,0.87715,24800000.0
2008-12-11 06:12:00,0.87715,0.87755,0.87715,0.87755,129800000.0
2008-12-11 06:13:00,0.87755,0.8776,0.8773,0.87745,146800000.0
2008-12-11 06:14:00,0.87745,0.87755,0.8772,0.8772,103200000.0
2008-12-11 06:15:00,0.87725,0.87735,0.87725,0.87735,114200000.0
2008-12-11 06:16:00,0.87735,0.87735,0.87735,0.87735,12000000.0
2008-12-11 06:17:00,0.87725,0.87745,0.877,0.87745,110400000.0
2008-12-11 06:18:00,0.87745,0.8775,0.87745,0.87745,34200000.0
2008-12-11 06:19:00,0.87745,0.87745,0.87745,0.87745,12800000.0
2008-12-11 06:20:00,0.8775,0.8776,0.8775,0.87755,83200000.0
2008-12-11 06:21:00,0.8775,0.8775,0.8775,0.8775,9400000.0
2008-12-11 06:22:00,0.8775,0.8775,0.87745,0.87745,28600000.0
2008-12-11 06:23:00,0.87745,0.8776,0.87745,0.87745,117200000.0
2008-12-11 06:24:00,0.87745,0.8776,0.87745,0.87745,87000000.0
2008-12-11 06:25:00,0.8775,0.8776,0.8775,0.8775,45000000.0
2008-12-11 06:26:00,0.8774,0.8774,0.8773,0.8773,77600000.0
2008-12-11 06:27:00,0.87725,0.87735,0.87725,0.87735,34400000.0
2008-12-11 06:28:00,0.8773,0.87755,0.8772,0.8774,89200000.0
2008-12-11 06:29:00,0.8774,0.8775,0.8773,0.8775,46400000.0
2008-12-11 06:30:00,0.8775,0.87755,0.87735,0.87745,55200000.0
2008-12-11 06:31:00,0.8775,0.87755,0.87745,0.87755,90600000.0
2008-12-11 06:32:00,0.87755,0.87755,0.8774,0.8775,108000000.0
2008-12-11 06:33:00,0.87755,0.87755,0.87745,0.87745,44200000.0
2008-12-11 06:34:00,0.8775,0.87755,0.87745,0.87745,19800000.0
2008-12-11 06:35:00,0.87745,0.87805,0.8774,0.8777,296200000.0
2008-12-11 06:36:00,0.8777,0.8777,0.8777,0.8777,148600000.0
2008-12-11 06:37:00,0.8777,0.8778,0.8777,0.8777,246200000.0
2008-12-11 06:38:00,0.8777,0.8778,0.8777,0.8778,149000000.0
2008-12-11 06:39:00,0.87775,0.87775,0.8777,0.87775,181200000.0
2008-12-11 06:40:00,0.87775,0.87775,0.8777,0.8777,203000000.0
2008-12-11 06:41:00,0.87775,0.87775,0.8777,0.87775,215600000.0
2008-12-11 06:42:00,0.8777,0.87775,0.8777,0.87775,140000000.0
2008-12-11 06:43:00,0.87775,0.8778,0.87775,0.8778,30000000.0
2008-12-11 06:44:00,0.8778,0.8778,0.8777,0.8777,47000000.0
2008-12-11 06:45:00,0.8777,0.8777,0.87755,0.8776,97600000.0
2008-12-11 06:46:00,0.8776,0.8776,0.87755,0.8776,12000000.0
2008-12-11 06:47:00,0.8775,0.8775,0.87715,0.87735,45600000.0
2008-12-11 06:48:00,0.87735,0.87755,0.87735,0.87745,47800000.0
2008-12-11 06:49:00,0.87745,0.87745,0.8774,0.8774,6000000.0
2008-12-11 06:50:00,0.8774,0.87745,0.87735,0.87735,36600000.0
2008-12-11 06:51:00,0.8773,0.8773,0.8772,0.8773,56600000.0
2008-12-11 06:52:00,0.8774,0.8774,0.87725,0.87735,46000000.0
2008-12-11 06:53:00,0.87725,0.87775,0.8771,0.8774,187800000.0
2008-12-11 06:54:00,0.8774,0.87755,0.87725,0.8775,287200000.0
2008-12-11 06:55:00,0.87755,0.87755,0.8773,0.8774,99000000.0
2008-12-11 06:56:00,0.8774,0.8775,0.87735,0.8774,103600000.0
2008-12-11 06:57:00,0.87735,0.87735,0.87735,0.87735,6600000.0
2008-12-11 06:58:00,0.8774,0.87745,0.87735,0.87735,38600000.0
2008-12-11 06:59:00,0.87735,0.87735,0.8772,0.8772,95800000.0
2008-12-11 07:00:00,0.8772,0.87745,0.8772,0.87735,65800000.0
2008-12-11 07:01:00,0.87735,0.87745,0.8773,0.87735,73600000.0
2008-12-11 07:02:00,0.8774,0.87765,0.8774,0.87755,71200000.0
2008-12-11 07:03:00,0.87755,0.87755,0.87755,0.87755,55600000.0
2008-12-11 07:04:00,0.87755,0.8776,0.87755,0.87755,49600000.0
2008-12-11 07:05:00,0.87745,0.87745,0.87735,0.8774,35600000.0
2008-12-11 07:06:00,0.8774,0.8774,0.8773,0.87735,24800000.0
2008-12-11 07:07:00,0.8773,0.8774,0.8773,0.87735,30200000.0
2008-12-11 07:08:00,0.8774,0.8774,0.87735,0.87735,29800000.0
2008-12-11 07:09:00,0.87735,0.87735,0.8772,0.8773,109800000.0
2008-12-11 07:10:00,0.8773,0.8774,0.8773,0.8773,76600000.0
2008-12-11 07:11:00,0.8772,0.8772,0.87715,0.8772,70400000.0
2008-12-11 07:12:00,0.8772,0.8772,0.87685,0.877,194400000.0
2008-12-11 07:13:00,0.87695,0.87695,0.8767,0.8768,131600000.0
2008-12-11 07:14:00,0.8768,0.877,0.8767,0.877,114400000.0
2008-12-11 07:15:00,0.877,0.877,0.8769,0.8769,85200000.0
2008-12-11 07:16:00,0.8769,0.8769,0.8769,0.8769,16400000.0
2008-12-11 07:17:00,0.8769,0.8769,0.8767,0.8768,196800000.0
2008-12-11 07:18:00,0.87685,0.87725,0.87685,0.87725,16400000.0
2008-12-11 07:19:00,0.87735,0.87735,0.87685,0.87685,94000000.0
2008-12-11 07:20:00,0.87685,0.87705,0.87685,0.87705,30600000.0
2008-12-11 07:21:00,0.87705,0.87705,0.87705,0.87705,27200000.0
2008-12-11 07:22:00,0.87705,0.87705,0.8767,0.87705,60600000.0
2008-12-11 07:23:00,0.87705,0.87705,0.87705,0.87705,67200000.0
2008-12-11 07:24:00,0.87705,0.8773,0.87705,0.8772,289400000.0
2008-12-11 07:25:00,0.8772,0.8779,0.8771,0.8779,293200000.0
2008-12-11 07:26:00,0.8779,0.8779,0.8771,0.8775,213300000.0
2008-12-11 07:27:00,0.87755,0.87875,0.87745,0.8784,291800000.0
2008-12-11 07:28:00,0.8784,0.87855,0.87805,0.8781,345800000.0
2008-12-11 07:29:00,0.8781,0.8781,0.8775,0.8776,382600000.0
2008-12-11 07:30:00,0.8775,0.8779,0.8761,0.87655,569200000.0
2008-12-11 07:31:00,0.87665,0.8778,0.87665,0.87725,425600000.0
2008-12-11 07:32:00,0.8773,0.878,0.87675,0.8771,397000000.0
2008-12-11 07:33:00,0.8771,0.8775,0.87645,0.877,472199999.0
2008-12-11 07:34:00,0.877,0.8772,0.87625,0.8769,729400001.0
2008-12-11 07:35:00,0.87685,0.8773,0.8767,0.87705,405800000.0
2008-12-11 07:36:00,0.877,0.87715,0.8767,0.87705,769400008.0
2008-12-11 07:37:00,0.87715,0.8773,0.87665,0.87685,749400012.0
2008-12-11 07:38:00,0.87675,0.8771,0.8765,0.8769,507600006.0
2008-12-11 07:39:00,0.87685,0.87695,0.87675,0.8769,236000000.0
2008-12-11 07:40:00,0.8769,0.87705,0.87675,0.87705,164800000.0
2008-12-11 07:41:00,0.87705,0.87705,0.8765,0.8765,210600000.0
2008-12-11 07:42:00,0.8765,0.8771,0.8765,0.877,303800000.0
2008-12-11 07:43:00,0.877,0.87715,0.87675,0.87675,412000000.0
2008-12-11 07:44:00,0.87675,0.8771,0.8766,0.877,286800000.0
2008-12-11 07:45:00,0.8769,0.87695,0.8767,0.8768,216000000.0
2008-12-11 07:46:00,0.8768,0.87705,0.87675,0.877,254400000.0
2008-12-11 07:47:00,0.877,0.87705,0.87695,0.87695,131400000.0
2008-12-11 07:48:00,0.8769,0.87705,0.8767,0.87695,241400000.0
2008-12-11 07:49:00,0.8769,0.8775,0.8769,0.87715,308800000.0
2008-12-11 07:50:00,0.8771,0.8772,0.87695,0.8772,198800000.0
2008-12-11 07:51:00,0.8772,0.8775,0.8771,0.8775,249400000.0
2008-12-11 07:52:00,0.8775,0.87765,0.87725,0.87745,338400000.0
2008-12-11 07:53:00,0.87745,0.87745,0.87705,0.8774,305800000.0
2008-12-11 07:54:00,0.8774,0.87755,0.87715,0.8773,151000000.0
2008-12-11 07:55:00,0.8773,0.8777,0.8773,0.8776,257800000.0
2008-12-11 07:56:00,0.87765,0.87775,0.87745,0.8776,359600000.0
2008-12-11 07:57:00,0.8776,0.8778,0.87745,0.8776,391800000.0
2008-12-11 07:58:00,0.8776,0.8784,0.8776,0.87825,420800000.0
2008-12-11 07:59:00,0.87825,0.8786,0.87795,0.87805,448800000.0
2008-12-11 08:00:00,0.8781,0.8784,0.8778,0.87795,398000000.0
2008-12-11 08:01:00,0.8779,0.878,0.87755,0.87755,1366600000.0
2008-12-11 08:02:00,0.87775,0.87775,0.87625,0.8771,688600000.0
2008-12-11 08:03:00,0.8772,0.87735,0.87695,0.87735,263600000.0
2008-12-11 08:04:00,0.87735,0.87765,0.87705,0.87725,560400000.0
2008-12-11 08:05:00,0.87725,0.87795,0.87725,0.87765,416000000.0
2008-12-11 08:06:00,0.87765,0.87765,0.87715,0.87715,417599999.0
2008-12-11 08:07:00,0.8771,0.8774,0.8771,0.8774,313599999.0
2008-12-11 08:08:00,0.87745,0.87785,0.8772,0.8777,259400000.0
2008-12-11 08:09:00,0.8777,0.87795,0.8775,0.87755,228400000.0
2008-12-11 08:10:00,0.87755,0.8778,0.87755,0.8778,275600000.0
2008-12-11 08:11:00,0.87785,0.8779,0.87715,0.87725,392800001.0
2008-12-11 08:12:00,0.8772,0.8774,0.8771,0.8771,277200000.0
2008-12-11 08:13:00,0.87715,0.87765,0.87705,0.87755,224600000.0
2008-12-11 08:14:00,0.8775,0.8775,0.8771,0.8772,295800000.0
2008-12-11 08:15:00,0.87725,0.87735,0.8771,0.8773,285400000.0
2008-12-11 08:16:00,0.87735,0.87755,0.8773,0.8775,193000000.0
2008-12-11 08:17:00,0.8775,0.8777,0.8774,0.8777,186000000.0
2008-12-11 08:18:00,0.87765,0.87785,0.87755,0.87775,138600000.0
2008-12-11 08:19:00,0.8778,0.87785,0.87775,0.87775,39600000.0
2008-12-11 08:20:00,0.8778,0.8778,0.8776,0.87765,183800000.0
2008-12-11 08:21:00,0.87765,0.87775,0.87755,0.87765,217600000.0
2008-12-11 08:22:00,0.8777,0.8782,0.8777,0.87805,254000000.0
2008-12-11 08:23:00,0.878,0.8783,0.8773,0.87735,252800000.0
2008-12-11 08:24:00,0.87735,0.8775,0.8769,0.877,449600001.0
2008-12-11 08:25:00,0.877,0.8774,0.877,0.8773,464200000.0
2008-12-11 08:26:00,0.8773,0.878,0.8773,0.8778,265000000.0
2008-12-11 08:27:00,0.87775,0.8782,0.8777,0.8781,436600000.0
2008-12-11 08:28:00,0.8781,0.87835,0.8779,0.878,767000001.0
2008-12-11 08:29:00,0.8779,0.87795,0.87755,0.8778,377400000.0
2008-12-11 08:30:00,0.8777,0.87795,0.8777,0.87785,148800000.0
2008-12-11 08:31:00,0.87795,0.87825,0.8778,0.87805,218400000.0
2008-12-11 08:32:00,0.878,0.878,0.87775,0.87775,277800000.0
2008-12-11 08:33:00,0.8777,0.8779,0.87735,0.87735,472800000.0
2008-12-11 08:34:00,0.8773,0.8779,0.8772,0.87775,429200000.0
2008-12-11 08:35:00,0.8778,0.8781,0.8776,0.87785,347200000.0
2008-12-11 08:36:00,0.8779,0.87795,0.87745,0.8777,378400000.0
2008-12-11 08:37:00,0.8777,0.8781,0.87765,0.8778,249800000.0
2008-12-11 08:38:00,0.87775,0.87795,0.8777,0.87795,315800000.0
2008-12-11 08:39:00,0.878,0.878,0.8778,0.878,65000000.0
2008-12-11 08:40:00,0.878,0.8781,0.8774,0.8779,701800000.0
2008-12-11 08:41:00,0.87785,0.87815,0.87785,0.87805,209300000.0
2008-12-11 08:42:00,0.87805,0.87835,0.87795,0.8781,150200000.0
2008-12-11 08:43:00,0.87805,0.87835,0.8779,0.87815,310400001.0
2008-12-11 08:44:00,0.87805,0.8785,0.878,0.87815,372799998.0
2008-12-11 08:45:00,0.8782,0.8789,0.8781,0.87875,320400000.0
2008-12-11 08:46:00,0.87875,0.87875,0.8776,0.87765,709200000.0
2008-12-11 08:47:00,0.87765,0.8778,0.8774,0.8778,315600000.0
2008-12-11 08:48:00,0.8778,0.8778,0.8776,0.8777,241800000.0
2008-12-11 08:49:00,0.8776,0.87765,0.87745,0.87755,183000000.0
2008-12-11 08:50:00,0.87755,0.87755,0.87735,0.87755,141400000.0
2008-12-11 08:51:00,0.87755,0.87765,0.87745,0.8776,161000000.0
2008-12-11 08:52:00,0.8776,0.87765,0.87745,0.87745,196200000.0
2008-12-11 08:53:00,0.87745,0.8777,0.87745,0.8777,452000000.0
2008-12-11 08:54:00,0.8777,0.87775,0.87755,0.8776,226000000.0
2008-12-11 08:55:00,0.8776,0.87815,0.8776,0.87815,277600000.0
2008-12-11 08:56:00,0.87815,0.87815,0.878,0.8781,166200000.0
2008-12-11 08:57:00,0.8781,0.87835,0.8781,0.87835,73000000.0
2008-12-11 08:58:00,0.8784,0.87905,0.8781,0.87895,250000000.0
2008-12-11 08:59:00,0.87895,0.879,0.87825,0.87825,365800000.0
2008-12-11 09:00:00,0.8782,0.8785,0.8779,0.8784,376200000.0
2008-12-11 09:01:00,0.8784,0.8786,0.87805,0.87845,161100000.0
2008-12-11 09:02:00,0.87835,0.87845,0.8782,0.87825,154200000.0
2008-12-11 09:03:00,0.8783,0.87865,0.8783,0.8784,145400000.0
2008-12-11 09:04:00,0.87845,0.8785,0.87825,0.87825,154000000.0
2008-12-11 09:05:00,0.8783,0.8783,0.87805,0.87805,165000000.0
2008-12-11 09:06:00,0.8781,0.8782,0.87805,0.8781,107200000.0
2008-12-11 09:07:00,0.8781,0.8782,0.878,0.87805,165200000.0
2008-12-11 09:08:00,0.87805,0.8784,0.87765,0.8784,191000000.0
2008-12-11 09:09:00,0.8783,0.8784,0.87765,0.8781,309600000.0
2008-12-11 09:10:00,0.87815,0.87825,0.878,0.87805,191000000.0
2008-12-11 09:11:00,0.87805,0.87805,0.87785,0.87785,105400000.0
2008-12-11 09:12:00,0.87785,0.87785,0.87785,0.87785,28000000.0
2008-12-11 09:13:00,0.87785,0.878,0.87785,0.878,119600000.0
2008-12-11 09:14:00,0.87795,0.87895,0.8779,0.87865,496000002.0
2008-12-11 09:15:00,0.87865,0.87895,0.8786,0.87875,324400000.0
2008-12-11 09:16:00,0.87875,0.879,0.87865,0.8788,355000000.0
2008-12-11 09:17:00,0.8787,0.8793,0.8787,0.8792,232600000.0
2008-12-11 09:18:00,0.8792,0.8792,0.8787,0.87895,332900000.0
2008-12-11 09:19:00,0.8789,0.879,0.87815,0.87845,410500000.0
2008-12-11 09:20:00,0.87845,0.87855,0.87825,0.87855,452400000.0
2008-12-11 09:21:00,0.87855,0.87855,0.8782,0.8782,149000000.0
2008-12-11 09:22:00,0.8782,0.8783,0.878,0.87805,280800000.0
2008-12-11 09:23:00,0.87805,0.87855,0.878,0.87855,471000000.0
2008-12-11 09:24:00,0.87855,0.87885,0.87855,0.8787,400800000.0
2008-12-11 09:25:00,0.8787,0.8787,0.8781,0.8781,410200000.0
2008-12-11 09:26:00,0.8781,0.87865,0.87785,0.8785,279800000.0
2008-12-11 09:27:00,0.8786,0.87865,0.87825,0.87835,315200000.0
2008-12-11 09:28:00,0.87835,0.8784,0.8782,0.87825,229200000.0
2008-12-11 09:29:00,0.8783,0.87835,0.87815,0.87825,162600000.0
2008-12-11 09:30:00,0.8783,0.8784,0.87825,0.87835,319400000.0
2008-12-11 09:31:00,0.8784,0.8785,0.8781,0.8783,324600000.0
2008-12-11 09:32:00,0.8783,0.8784,0.87815,0.87835,355800000.0
2008-12-11 09:33:00,0.8783,0.8783,0.878,0.87805,341400000.0
2008-12-11 09:34:00,0.87805,0.8781,0.87805,0.87805,59200000.0
2008-12-11 09:35:00,0.878,0.87805,0.87755,0.8776,246400000.0
2008-12-11 09:36:00,0.8776,0.8778,0.87705,0.87705,565800000.0
2008-12-11 09:37:00,0.87705,0.87715,0.87675,0.87675,337000000.0
2008-12-11 09:38:00,0.87675,0.8771,0.8766,0.87685,419400000.0
2008-12-11 09:39:00,0.87675,0.87715,0.87665,0.87715,414000000.0
2008-12-11 09:40:00,0.87715,0.87745,0.87705,0.8774,670400000.0
2008-12-11 09:41:00,0.8774,0.87755,0.87735,0.8775,270800000.0
2008-12-11 09:42:00,0.87755,0.8777,0.8773,0.8774,309300000.0
2008-12-11 09:43:00,0.87735,0.8774,0.87725,0.8774,188400001.0
2008-12-11 09:44:00,0.8774,0.87785,0.8772,0.87785,335000000.0
2008-12-11 09:45:00,0.87795,0.878,0.8777,0.8779,263600000.0
2008-12-11 09:46:00,0.8779,0.8779,0.8772,0.87745,364600000.0
2008-12-11 09:47:00,0.87755,0.87775,0.8773,0.8777,456000000.0
2008-12-11 09:48:00,0.8777,0.87785,0.87755,0.87765,531800000.0
2008-12-11 09:49:00,0.87755,0.87775,0.87735,0.8774,463800000.0
2008-12-11 09:50:00,0.8774,0.8775,0.8771,0.8771,403400000.0
2008-12-11 09:51:00,0.87715,0.87715,0.8765,0.87655,325600000.0
2008-12-11 09:52:00,0.87655,0.8767,0.87645,0.8765,177200000.0
2008-12-11 09:53:00,0.87645,0.8767,0.87625,0.8767,278400000.0
2008-12-11 09:54:00,0.8767,0.87685,0.8765,0.87675,442800000.0
2008-12-11 09:55:00,0.87675,0.87675,0.8766,0.8766,224400000.0
2008-12-11 09:56:00,0.87665,0.8768,0.87665,0.8768,232600000.0
2008-12-11 09:57:00,0.8768,0.87695,0.87675,0.8768,316800000.0
2008-12-11 09:58:00,0.8768,0.87695,0.8766,0.8766,159200000.0
2008-12-11 09:59:00,0.8766,0.8769,0.8765,0.87655,448200000.0
2008-12-11 10:00:00,0.87655,0.8766,0.8762,0.8763,406000000.0
2008-12-11 10:01:00,0.8763,0.8764,0.87605,0.8764,523800000.0
2008-12-11 10:02:00,0.8764,0.87665,0.87625,0.87645,452800000.0
2008-12-11 10:03:00,0.87645,0.87665,0.87635,0.8765,312400000.0
2008-12-11 10:04:00,0.8765,0.8767,0.8765,0.8767,89400000.0
2008-12-11 10:05:00,0.8767,0.8767,0.87625,0.87625,418400000.0
2008-12-11 10:06:00,0.87625,0.8764,0.8761,0.8764,170200000.0
2008-12-11 10:07:00,0.87645,0.87705,0.87645,0.877,333100000.0
2008-12-11 10:08:00,0.877,0.8777,0.877,0.87765,212200000.0
2008-12-11 10:09:00,0.87765,0.87785,0.87745,0.8777,160800000.0
2008-12-11 10:10:00,0.8777,0.87805,0.8777,0.8779,336800000.0
2008-12-11 10:11:00,0.8779,0.8779,0.8774,0.8774,333000000.0
2008-12-11 10:12:00,0.8774,0.87765,0.8773,0.8776,236200000.0
2008-12-11 10:13:00,0.8776,0.8776,0.8774,0.8775,257000000.0
2008-12-11 10:14:00,0.87745,0.87745,0.8773,0.8774,461000000.0
2008-12-11 10:15:00,0.8774,0.87745,0.8774,0.8774,111000000.0
2008-12-11 10:16:00,0.8774,0.87745,0.87735,0.8774,238400000.0
2008-12-11 10:17:00,0.87745,0.87745,0.87725,0.8773,262200000.0
2008-12-11 10:18:00,0.87725,0.87745,0.8772,0.87735,429200000.0
2008-12-11 10:19:00,0.87735,0.87745,0.87735,0.87735,129000000.0
2008-12-11 10:20:00,0.87735,0.87735,0.877,0.87705,227800000.0
2008-12-11 10:21:00,0.87705,0.87705,0.8768,0.87685,277100000.0
2008-12-11 10:22:00,0.8769,0.87695,0.8768,0.8768,231600000.0
2008-12-11 10:23:00,0.87685,0.87695,0.8768,0.8769,150200000.0
2008-12-11 10:24:00,0.87685,0.877,0.87685,0.877,310800000.0
2008-12-11 10:25:00,0.877,0.87715,0.877,0.8771,264000000.0
2008-12-11 10:26:00,0.8771,0.87715,0.87685,0.8769,384600000.0
2008-12-11 10:27:00,0.8769,0.87705,0.8768,0.8769,343600001.0
2008-12-11 10:28:00,0.8769,0.87705,0.8769,0.877,249200000.0
2008-12-11 10:29:00,0.877,0.8771,0.87695,0.877,355600000.0
2008-12-11 10:30:00,0.87705,0.8773,0.877,0.8773,657600000.0
2008-12-11 10:31:00,0.8773,0.8774,0.87705,0.87715,673000000.0
2008-12-11 10:32:00,0.8772,0.8773,0.87715,0.87725,405000000.0
2008-12-11 10:33:00,0.87725,0.8773,0.8771,0.8772,367600000.0
2008-12-11 10:34:00,0.8772,0.8772,0.87695,0.87695,397200000.0
2008-12-11 10:35:00,0.87695,0.87715,0.87695,0.8771,232800000.0
2008-12-11 10:36:00,0.87705,0.8771,0.87695,0.87705,219000000.0
2008-12-11 10:37:00,0.87705,0.87705,0.87675,0.87695,321800000.0
2008-12-11 10:38:00,0.8769,0.877,0.8768,0.87685,183600000.0
2008-12-11 10:39:00,0.87685,0.87735,0.8767,0.877,591600000.0
2008-12-11 10:40:00,0.87705,0.8771,0.8769,0.877,632600000.0
2008-12-11 10:41:00,0.877,0.87875,0.877,0.8786,617200000.0
2008-12-11 10:42:00,0.8786,0.87865,0.87775,0.87775,818900000.0
2008-12-11 10:43:00,0.87775,0.87815,0.87775,0.87805,773200000.0
2008-12-11 10:44:00,0.87795,0.878,0.87775,0.87775,535200000.0
2008-12-11 10:45:00,0.87775,0.8779,0.8776,0.87775,524400000.0
2008-12-11 10:46:00,0.87775,0.8783,0.8777,0.8782,449900000.0
2008-12-11 10:47:00,0.8782,0.8783,0.8777,0.8778,465600000.0
2008-12-11 10:48:00,0.87775,0.87795,0.8777,0.8778,238400000.0
2008-12-11 10:49:00,0.87795,0.87815,0.8777,0.87795,601600000.0
2008-12-11 10:50:00,0.878,0.8782,0.87795,0.8781,333200000.0
2008-12-11 10:51:00,0.87805,0.87805,0.87755,0.87755,576200000.0
2008-12-11 10:52:00,0.87755,0.8778,0.87755,0.87775,401600000.0
2008-12-11 10:53:00,0.87775,0.8778,0.8777,0.87775,593999999.0
2008-12-11 10:54:00,0.87775,0.87785,0.8776,0.8776,364000000.0
2008-12-11 10:55:00,0.8776,0.87775,0.87755,0.87755,421400000.0
2008-12-11 10:56:00,0.87755,0.87775,0.87755,0.87775,523600000.0
2008-12-11 10:57:00,0.87775,0.87785,0.87775,0.87785,310800000.0
2008-12-11 10:58:00,0.87785,0.8779,0.8778,0.8778,334800000.0
2008-12-11 10:59:00,0.8778,0.8778,0.877,0.87705,579400000.0
2008-12-11 11:00:00,0.877,0.87735,0.87695,0.8773,394000000.0
2008-12-11 11:01:00,0.87735,0.87765,0.8771,0.8776,774600000.0
2008-12-11 11:02:00,0.8776,0.8778,0.8775,0.87755,601000000.0
2008-12-11 11:03:00,0.87755,0.8779,0.8775,0.8775,563800000.0
2008-12-11 11:04:00,0.8775,0.8778,0.8775,0.8776,608600000.0
2008-12-11 11:05:00,0.8776,0.8778,0.8775,0.87765,478200000.0
2008-12-11 11:06:00,0.87765,0.87765,0.8775,0.8775,365000000.0
2008-12-11 11:07:00,0.8775,0.8776,0.8775,0.8775,256000000.0
2008-12-11 11:08:00,0.8775,0.87775,0.8775,0.87755,471400000.0
2008-12-11 11:09:00,0.8776,0.8777,0.87755,0.8777,300400000.0
2008-12-11 11:10:00,0.8777,0.8778,0.8776,0.87775,646400000.0
2008-12-11 11:11:00,0.87775,0.87775,0.87755,0.87765,380600000.0
2008-12-11 11:12:00,0.87765,0.87785,0.87755,0.87785,322600000.0
2008-12-11 11:13:00,0.87785,0.8779,0.87765,0.87785,380600000.0
2008-12-11 11:14:00,0.87785,0.8779,0.8778,0.87785,223200000.0
2008-12-11 11:15:00,0.87785,0.87815,0.87785,0.878,442000000.0
2008-12-11 11:16:00,0.87805,0.8781,0.87795,0.878,398700000.0
2008-12-11 11:17:00,0.87795,0.878,0.8774,0.8775,692800000.0
2008-12-11 11:18:00,0.8775,0.8776,0.8773,0.87745,548600000.0
2008-12-11 11:19:00,0.8774,0.87745,0.87725,0.87725,465400000.0
2008-12-11 11:20:00,0.8773,0.87755,0.87715,0.8774,409400000.0
2008-12-11 11:21:00,0.8774,0.8774,0.87715,0.87715,442000000.0
2008-12-11 11:22:00,0.87715,0.87725,0.87705,0.8771,519600000.0
2008-12-11 11:23:00,0.8771,0.8773,0.877,0.8773,500200000.0
2008-12-11 11:24:00,0.8773,0.87755,0.8773,0.87735,533400000.0
2008-12-11 11:25:00,0.8773,0.8774,0.877,0.877,591600000.0
2008-12-11 11:26:00,0.877,0.877,0.87665,0.8767,561400000.0
2008-12-11 11:27:00,0.8767,0.8768,0.8766,0.8767,610600000.0
2008-12-11 11:28:00,0.8767,0.8769,0.87665,0.87685,582400000.0
2008-12-11 11:29:00,0.87685,0.8769,0.87655,0.87655,501400000.0
2008-12-11 11:30:00,0.87655,0.87665,0.87655,0.87665,505200000.0
2008-12-11 11:31:00,0.8766,0.8767,0.8766,0.8767,403800000.0
2008-12-11 11:32:00,0.87665,0.87715,0.87665,0.87715,656600000.0
2008-12-11 11:33:00,0.87715,0.8777,0.87715,0.8777,635600000.0
2008-12-11 11:34:00,0.8777,0.87795,0.8776,0.8777,568400000.0
2008-12-11 11:35:00,0.8777,0.8778,0.87715,0.8774,543400000.0
2008-12-11 11:36:00,0.87735,0.87735,0.87695,0.877,638800000.0
2008-12-11 11:37:00,0.87705,0.8773,0.877,0.87705,537600000.0
2008-12-11 11:38:00,0.87705,0.8775,0.87685,0.87695,626900000.0
2008-12-11 11:39:00,0.87695,0.877,0.87675,0.87685,592000000.0
2008-12-11 11:40:00,0.8768,0.8771,0.8768,0.877,240600000.0
2008-12-11 11:41:00,0.877,0.87715,0.877,0.87705,437400000.0
2008-12-11 11:42:00,0.87705,0.8771,0.877,0.877,176000000.0
2008-12-11 11:43:00,0.87705,0.87725,0.877,0.87725,314600000.0
2008-12-11 11:44:00,0.87725,0.87725,0.87715,0.87725,436800000.0
2008-12-11 11:45:00,0.87725,0.87735,0.8772,0.8773,394800000.0
2008-12-11 11:46:00,0.8773,0.8775,0.8773,0.87735,345800000.0
2008-12-11 11:47:00,0.87735,0.87755,0.87735,0.87755,310700000.0
2008-12-11 11:48:00,0.87755,0.8776,0.87725,0.87725,550300000.0
2008-12-11 11:49:00,0.87725,0.87755,0.87725,0.87745,571800000.0
2008-12-11 11:50:00,0.8775,0.87765,0.8773,0.87735,464400000.0
2008-12-11 11:51:00,0.87735,0.87765,0.87735,0.87745,346600000.0
2008-12-11 11:52:00,0.87745,0.87755,0.87735,0.87755,350200001.0
2008-12-11 11:53:00,0.8776,0.8778,0.87735,0.8778,565600000.0
2008-12-11 11:54:00,0.8778,0.87815,0.8777,0.8781,572000000.0
2008-12-11 11:55:00,0.8781,0.87865,0.8781,0.87865,504600000.0
2008-12-11 11:56:00,0.87865,0.87915,0.8785,0.8791,612800000.0
2008-12-11 11:57:00,0.8791,0.8794,0.87905,0.8792,607400000.0
2008-12-11 11:58:00,0.8792,0.87945,0.8791,0.87915,675400000.0
2008-12-11 11:59:00,0.87915,0.87955,0.8789,0.8789,744800001.0
2008-12-11 12:00:00,0.8788,0.879,0.8787,0.87885,764800001.0
2008-12-11 12:01:00,0.87885,0.87925,0.8788,0.87915,509800000.0
2008-12-11 12:02:00,0.8792,0.87935,0.87885,0.879,642799997.0
2008-12-11 12:03:00,0.87895,0.8795,0.87895,0.87945,506400000.0
2008-12-11 12:04:00,0.8795,0.8795,0.87925,0.87925,460000000.0
2008-12-11 12:05:00,0.87925,0.87925,0.87835,0.8784,488800000.0
2008-12-11 12:06:00,0.8784,0.87845,0.87815,0.87815,446800000.0
2008-12-11 12:07:00,0.8782,0.8782,0.87805,0.87805,309000000.0
2008-12-11 12:08:00,0.87805,0.8781,0.878,0.878,116200000.0
2008-12-11 12:09:00,0.878,0.878,0.8778,0.878,566600000.0
2008-12-11 12:10:00,0.878,0.87805,0.8779,0.87805,444400000.0
2008-12-11 12:11:00,0.87805,0.87805,0.87795,0.87795,285000000.0
2008-12-11 12:12:00,0.87795,0.8783,0.87785,0.8781,367200000.0
2008-12-11 12:13:00,0.8781,0.87815,0.87805,0.87805,209400000.0
2008-12-11 12:14:00,0.87805,0.8782,0.878,0.878,286800000.0
2008-12-11 12:15:00,0.878,0.878,0.87755,0.8779,710799999.0
2008-12-11 12:16:00,0.8779,0.8779,0.87765,0.87775,386700000.0
2008-12-11 12:17:00,0.87775,0.8778,0.87765,0.87765,427900000.0
2008-12-11 12:18:00,0.87765,0.87775,0.87745,0.87755,579200000.0
2008-12-11 12:19:00,0.87755,0.87755,0.87705,0.8771,591400000.0
2008-12-11 12:20:00,0.8771,0.8777,0.8771,0.87765,626200000.0
2008-12-11 12:21:00,0.87765,0.87805,0.8776,0.87795,344600000.0
2008-12-11 12:22:00,0.878,0.878,0.87775,0.8779,356000000.0
2008-12-11 12:23:00,0.8779,0.878,0.87785,0.8779,338600000.0
2008-12-11 12:24:00,0.8779,0.87815,0.8779,0.8781,197600000.0
2008-12-11 12:25:00,0.8781,0.87815,0.878,0.87805,433800000.0
2008-12-11 12:26:00,0.8781,0.87835,0.878,0.87835,497400000.0
2008-12-11 12:27:00,0.87835,0.87885,0.8783,0.8787,664200000.0
2008-12-11 12:28:00,0.87865,0.8791,0.87865,0.879,689600000.0
2008-12-11 12:29:00,0.87895,0.87895,0.8787,0.8787,679200000.0
2008-12-11 12:30:00,0.8788,0.87885,0.8786,0.8787,537400000.0
2008-12-11 12:31:00,0.87875,0.8789,0.8786,0.8788,567600000.0
2008-12-11 12:32:00,0.8788,0.87895,0.8787,0.87875,300000000.0
2008-12-11 12:33:00,0.8787,0.87885,0.8782,0.8783,512800000.0
2008-12-11 12:34:00,0.8783,0.8783,0.87815,0.87815,383200000.0
2008-12-11 12:35:00,0.8781,0.87825,0.878,0.878,302200000.0
2008-12-11 12:36:00,0.878,0.878,0.8769,0.87765,659900001.0
2008-12-11 12:37:00,0.8776,0.8785,0.877,0.8784,625399999.0
2008-12-11 12:38:00,0.8784,0.8788,0.87835,0.87855,525400000.0
2008-12-11 12:39:00,0.87855,0.8787,0.87855,0.8786,653800000.0
2008-12-11 12:40:00,0.87865,0.8787,0.87845,0.87845,596400000.0
2008-12-11 12:41:00,0.87845,0.8785,0.8779,0.8781,611800000.0
2008-12-11 12:42:00,0.8781,0.87855,0.8781,0.87835,536400000.0
2008-12-11 12:43:00,0.87835,0.87895,0.87825,0.8788,655200001.0
2008-12-11 12:44:00,0.8788,0.8789,0.87865,0.87865,692900000.0
2008-12-11 12:45:00,0.8787,0.8787,0.87835,0.8785,726200000.0
2008-12-11 12:46:00,0.8785,0.87905,0.8785,0.87895,634600000.0
2008-12-11 12:47:00,0.87895,0.87895,0.87815,0.87835,578200000.0
2008-12-11 12:48:00,0.87835,0.8786,0.878,0.8786,509300000.0
2008-12-11 12:49:00,0.8786,0.8788,0.8785,0.8787,395000000.0
2008-12-11 12:50:00,0.8787,0.87895,0.8786,0.8787,601300000.0
2008-12-11 12:51:00,0.87875,0.8789,0.87855,0.87875,454100000.0
2008-12-11 12:52:00,0.87875,0.87875,0.87835,0.8786,557000000.0
2008-12-11 12:53:00,0.8786,0.8791,0.8786,0.879,604600000.0
2008-12-11 12:54:00,0.879,0.87915,0.8788,0.87885,575800000.0
2008-12-11 12:55:00,0.87885,0.8789,0.87865,0.87865,477000000.0
2008-12-11 12:56:00,0.87865,0.87875,0.8786,0.8787,395400000.0
2008-12-11 12:57:00,0.8787,0.8788,0.8787,0.87875,354000000.0
2008-12-11 12:58:00,0.87875,0.87875,0.87845,0.87855,345800000.0
2008-12-11 12:59:00,0.87855,0.8789,0.8784,0.87885,450000000.0
2008-12-11 13:00:00,0.87885,0.8789,0.8782,0.87885,636400000.0
2008-12-11 13:01:00,0.8789,0.87935,0.87875,0.87935,733400000.0
2008-12-11 13:02:00,0.87925,0.87985,0.87925,0.87975,585800000.0
2008-12-11 13:03:00,0.8797,0.87985,0.8795,0.8795,663800000.0
2008-12-11 13:04:00,0.8795,0.87965,0.8794,0.87945,632400000.0
2008-12-11 13:05:00,0.87945,0.87985,0.8793,0.87985,713000000.0
2008-12-11 13:06:00,0.87985,0.8799,0.8796,0.8797,412000000.0
2008-12-11 13:07:00,0.8797,0.88005,0.87955,0.87985,675600000.0
2008-12-11 13:08:00,0.87995,0.8804,0.87985,0.88035,649400000.0
2008-12-11 13:09:00,0.88035,0.8806,0.8801,0.8802,585200000.0
2008-12-11 13:10:00,0.8802,0.8811,0.88015,0.88105,557600000.0
2008-12-11 13:11:00,0.8811,0.8811,0.88075,0.88085,493000000.0
2008-12-11 13:12:00,0.88085,0.881,0.88085,0.8809,300000000.0
2008-12-11 13:13:00,0.8809,0.88105,0.88085,0.881,576800000.0
2008-12-11 13:14:00,0.881,0.8812,0.8809,0.8811,567600000.0
2008-12-11 13:15:00,0.8811,0.8811,0.88095,0.88095,370000000.0
2008-12-11 13:16:00,0.88095,0.88095,0.8807,0.8807,504400000.0
2008-12-11 13:17:00,0.8807,0.8808,0.88055,0.8807,706000000.0
2008-12-11 13:18:00,0.8807,0.881,0.8807,0.881,422400000.0
2008-12-11 13:19:00,0.881,0.8813,0.881,0.88115,353600000.0
2008-12-11 13:20:00,0.8811,0.8814,0.88105,0.88115,651000000.0
2008-12-11 13:21:00,0.88115,0.88145,0.8811,0.8813,592800000.0
2008-12-11 13:22:00,0.8813,0.88165,0.8813,0.8816,662200000.0
2008-12-11 13:23:00,0.8816,0.8817,0.88125,0.88145,311200000.0
2008-12-11 13:24:00,0.88145,0.88145,0.8812,0.8814,393000000.0
2008-12-11 13:25:00,0.8814,0.8814,0.88115,0.88125,416800000.0
2008-12-11 13:26:00,0.8813,0.8816,0.88125,0.88155,509000000.0
2008-12-11 13:27:00,0.8815,0.88175,0.88135,0.8817,610600000.0
2008-12-11 13:28:00,0.8817,0.88205,0.8817,0.88185,682000000.0
2008-12-11 13:29:00,0.88185,0.88205,0.88165,0.882,361900000.0
2008-12-11 13:30:00,0.882,0.8821,0.88175,0.8819,693600000.0
2008-12-11 13:31:00,0.8819,0.8819,0.88155,0.88165,408300000.0
2008-12-11 13:32:00,0.88165,0.88195,0.88165,0.8819,510600000.0
2008-12-11 13:33:00,0.8819,0.88205,0.8819,0.882,261000000.0
2008-12-11 13:34:00,0.882,0.8836,0.882,0.88355,478300000.0
2008-12-11 13:35:00,0.8835,0.8835,0.88265,0.88275,684400000.0
2008-12-11 13:36:00,0.88275,0.8828,0.88265,0.8827,477800000.0
2008-12-11 13:37:00,0.88265,0.8828,0.88265,0.8827,528400000.0
2008-12-11 13:38:00,0.8827,0.88325,0.8827,0.8832,544100000.0
2008-12-11 13:39:00,0.8832,0.88335,0.8832,0.8833,503600000.0
2008-12-11 13:40:00,0.8833,0.88335,0.8831,0.8831,579000000.0
2008-12-11 13:41:00,0.88315,0.88325,0.88305,0.88305,441400000.0
2008-12-11 13:42:00,0.88305,0.88325,0.883,0.8831,515000000.0
2008-12-11 13:43:00,0.8831,0.88335,0.883,0.8831,593400000.0
2008-12-11 13:44:00,0.8831,0.88345,0.8831,0.88335,697800000.0
2008-12-11 13:45:00,0.8834,0.8836,0.8832,0.8832,722600000.0
2008-12-11 13:46:00,0.8832,0.8834,0.88305,0.88315,714200000.0
2008-12-11 13:47:00,0.8831,0.8832,0.88305,0.88305,522600000.0
2008-12-11 13:48:00,0.88305,0.8833,0.88305,0.8831,593200000.0
2008-12-11 13:49:00,0.8831,0.8833,0.883,0.88315,446800000.0
2008-12-11 13:50:00,0.88315,0.88315,0.88285,0.883,550200000.0
2008-12-11 13:51:00,0.883,0.88305,0.8829,0.88305,396800000.0
2008-12-11 13:52:00,0.8831,0.8835,0.8831,0.88335,384200000.0
2008-12-11 13:53:00,0.88335,0.88335,0.883,0.8831,391800000.0
2008-12-11 13:54:00,0.88305,0.8832,0.88305,0.88305,382400000.0
2008-12-11 13:55:00,0.8831,0.88325,0.88305,0.88315,350600000.0
2008-12-11 13:56:00,0.8832,0.88325,0.883,0.8832,502600000.0
2008-12-11 13:57:00,0.8832,0.8832,0.88305,0.8831,121400000.0
2008-12-11 13:58:00,0.8831,0.88315,0.883,0.88305,243000000.0
2008-12-11 13:59:00,0.88305,0.88305,0.883,0.88305,211400000.0
2008-12-11 14:00:00,0.88305,0.8839,0.88305,0.88385,522400000.0
2008-12-11 14:01:00,0.8839,0.8839,0.88325,0.8838,365400000.0
2008-12-11 14:02:00,0.8838,0.88385,0.8834,0.8835,401200000.0
2008-12-11 14:03:00,0.8835,0.8835,0.8834,0.88345,197800000.0
2008-12-11 14:04:00,0.88345,0.8836,0.8833,0.8833,344400000.0
2008-12-11 14:05:00,0.8833,0.8834,0.88315,0.88325,312000000.0
2008-12-11 14:06:00,0.88325,0.8834,0.88325,0.88335,366000000.0
2008-12-11 14:07:00,0.88335,0.88345,0.8833,0.88335,317800000.0
2008-12-11 14:08:00,0.88335,0.8835,0.8831,0.8831,471800000.0
2008-12-11 14:09:00,0.88315,0.88365,0.88315,0.8835,442000000.0
2008-12-11 14:10:00,0.8835,0.8835,0.88315,0.8832,438400000.0
2008-12-11 14:11:00,0.8832,0.8833,0.8831,0.88315,384400000.0
2008-12-11 14:12:00,0.88315,0.8832,0.8831,0.8831,364800000.0
2008-12-11 14:13:00,0.88315,0.88315,0.8831,0.88315,199600000.0
2008-12-11 14:14:00,0.88315,0.88345,0.883,0.88335,474400000.0
2008-12-11 14:15:00,0.8834,0.8837,0.8833,0.8837,437800000.0
2008-12-11 14:16:00,0.8837,0.88425,0.8837,0.88425,473900000.0
2008-12-11 14:17:00,0.88425,0.885,0.88405,0.885,496000000.0
2008-12-11 14:18:00,0.885,0.88835,0.885,0.8879,556500000.0
2008-12-11 14:19:00,0.888,0.88915,0.8871,0.8875,571100000.0
2008-12-11 14:20:00,0.88735,0.88735,0.88655,0.8866,498200000.0
2008-12-11 14:21:00,0.8866,0.8866,0.8862,0.88635,420800000.0
2008-12-11 14:22:00,0.8863,0.8867,0.8862,0.8866,514400000.0
2008-12-11 14:23:00,0.88655,0.8867,0.8863,0.88635,368400000.0
2008-12-11 14:24:00,0.8864,0.8868,0.8864,0.8868,346400000.0
2008-12-11 14:25:00,0.8868,0.888,0.8868,0.8879,533800000.0
2008-12-11 14:26:00,0.88795,0.8898,0.8879,0.8882,514400000.0
2008-12-11 14:27:00,0.8882,0.88835,0.8879,0.88815,488500000.0
2008-12-11 14:28:00,0.88815,0.8887,0.888,0.88815,459600000.0
2008-12-11 14:29:00,0.88815,0.88835,0.88745,0.8876,404600000.0
2008-12-11 14:30:00,0.88755,0.88795,0.8873,0.88755,415800000.0
2008-12-11 14:31:00,0.8876,0.88765,0.8871,0.88715,502800000.0
2008-12-11 14:32:00,0.88715,0.8876,0.88715,0.8875,435200000.0
2008-12-11 14:33:00,0.8875,0.88865,0.8875,0.88825,418400000.0
2008-12-11 14:34:00,0.88825,0.8886,0.88825,0.88835,325600000.0
2008-12-11 14:35:00,0.8883,0.88845,0.88825,0.88825,165000000.0
2008-12-11 14:36:00,0.88825,0.8883,0.88815,0.8882,218200000.0
2008-12-11 14:37:00,0.88825,0.8884,0.8882,0.8883,229000000.0
2008-12-11 14:38:00,0.8883,0.88885,0.88825,0.88845,392800000.0
2008-12-11 14:39:00,0.88845,0.88855,0.88795,0.88795,463400000.0
2008-12-11 14:40:00,0.88795,0.888,0.88685,0.887,437600000.0
2008-12-11 14:41:00,0.88695,0.88735,0.88695,0.8872,309600000.0
2008-12-11 14:42:00,0.8872,0.88745,0.88705,0.88725,371600000.0
2008-12-11 14:43:00,0.8873,0.88755,0.88705,0.88745,362800000.0
2008-12-11 14:44:00,0.88745,0.8875,0.8873,0.88735,321800000.0
2008-12-11 14:45:00,0.88735,0.88745,0.8873,0.88735,210200000.0
2008-12-11 14:46:00,0.8873,0.88765,0.8873,0.88755,248400000.0
2008-12-11 14:47:00,0.8875,0.88755,0.8872,0.88735,302000000.0
2008-12-11 14:48:00,0.88735,0.88775,0.88735,0.8877,397400000.0
2008-12-11 14:49:00,0.8877,0.88785,0.8877,0.8878,142000000.0
2008-12-11 14:50:00,0.8878,0.8885,0.8878,0.888,337692000.0
2008-12-11 14:51:00,0.888,0.88805,0.8876,0.88775,243800000.0
2008-12-11 14:52:00,0.88775,0.8881,0.88775,0.88785,291200000.0
2008-12-11 14:53:00,0.8878,0.88815,0.88775,0.8881,299800000.0
2008-12-11 14:54:00,0.88805,0.88815,0.88785,0.88785,259000000.0
2008-12-11 14:55:00,0.88785,0.888,0.8875,0.8875,389800000.0
2008-12-11 14:56:00,0.8875,0.8877,0.88745,0.8876,231400000.0
2008-12-11 14:57:00,0.8876,0.8879,0.88755,0.8876,311300000.0
2008-12-11 14:58:00,0.8876,0.88785,0.8875,0.8875,275600000.0
2008-12-11 14:59:00,0.8875,0.88755,0.8872,0.88725,313800000.0
2008-12-11 15:00:00,0.88725,0.88725,0.88675,0.887,373200000.0
2008-12-11 15:01:00,0.887,0.88705,0.8866,0.88695,391600000.0
2008-12-11 15:02:00,0.8869,0.88715,0.88685,0.8871,289400000.0
2008-12-11 15:03:00,0.8871,0.8871,0.8868,0.8868,213600000.0
2008-12-11 15:04:00,0.8868,0.8869,0.88665,0.8867,225000000.0
2008-12-11 15:05:00,0.8867,0.8868,0.8867,0.8868,177200000.0
2008-12-11 15:06:00,0.8868,0.88695,0.8865,0.8866,331800000.0
2008-12-11 15:07:00,0.8866,0.88685,0.8865,0.8867,352824000.0
2008-12-11 15:08:00,0.8867,0.8867,0.8864,0.8867,248600000.0
2008-12-11 15:09:00,0.8867,0.8868,0.8865,0.88675,201200000.0
2008-12-11 15:10:00,0.88675,0.8869,0.88655,0.8866,212600000.0
2008-12-11 15:11:00,0.88675,0.887,0.8866,0.8866,314000000.0
2008-12-11 15:12:00,0.8866,0.8867,0.8865,0.8866,368400000.0
2008-12-11 15:13:00,0.8866,0.88675,0.8865,0.88665,173200000.0
2008-12-11 15:14:00,0.88665,0.8869,0.88665,0.8868,397200000.0
2008-12-11 15:15:00,0.8869,0.8869,0.88665,0.88685,445200000.0
2008-12-11 15:16:00,0.8868,0.88705,0.8866,0.8869,359400000.0
2008-12-11 15:17:00,0.8869,0.88715,0.8869,0.88715,250800000.0
2008-12-11 15:18:00,0.88715,0.8874,0.88715,0.8873,286400000.0
2008-12-11 15:19:00,0.88735,0.88745,0.88725,0.88745,262800000.0
2008-12-11 15:20:00,0.88745,0.88765,0.8874,0.88765,282400000.0
2008-12-11 15:21:00,0.88765,0.88765,0.88715,0.88725,341600000.0
2008-12-11 15:22:00,0.8873,0.88755,0.8872,0.8874,303600000.0
2008-12-11 15:23:00,0.8874,0.88755,0.8874,0.8874,270000000.0
2008-12-11 15:24:00,0.8874,0.88755,0.8874,0.8875,340800000.0
2008-12-11 15:25:00,0.8875,0.8875,0.8872,0.8872,333400000.0
2008-12-11 15:26:00,0.8872,0.88765,0.88705,0.8872,369600000.0
2008-12-11 15:27:00,0.88725,0.88735,0.8872,0.88725,340400000.0
2008-12-11 15:28:00,0.88725,0.8873,0.8871,0.8872,231000001.0
2008-12-11 15:29:00,0.8872,0.8873,0.88705,0.88705,148000000.0
2008-12-11 15:30:00,0.88705,0.8874,0.88705,0.8872,223600000.0
2008-12-11 15:31:00,0.88715,0.88805,0.88715,0.88795,454800000.0
2008-12-11 15:32:00,0.8879,0.888,0.8876,0.8879,499300000.0
2008-12-11 15:33:00,0.8879,0.888,0.88775,0.8879,532400000.0
2008-12-11 15:34:00,0.888,0.88825,0.8875,0.8875,340200000.0
2008-12-11 15:35:00,0.88745,0.88765,0.8874,0.8874,315200000.0
2008-12-11 15:36:00,0.8874,0.88775,0.8868,0.88755,562800000.0
2008-12-11 15:37:00,0.88755,0.8877,0.88735,0.88745,489000000.0
2008-12-11 15:38:00,0.88745,0.88745,0.887,0.887,386200000.0
2008-12-11 15:39:00,0.88695,0.8872,0.88665,0.88705,306000000.0
2008-12-11 15:40:00,0.88705,0.8874,0.8868,0.8871,434800000.0
2008-12-11 15:41:00,0.88715,0.8878,0.88705,0.88765,445000000.0
2008-12-11 15:42:00,0.88765,0.88775,0.8871,0.8871,327400000.0
2008-12-11 15:43:00,0.8871,0.8872,0.8869,0.88695,400200000.0
2008-12-11 15:44:00,0.88695,0.88705,0.88675,0.88675,318800000.0
2008-12-11 15:45:00,0.8869,0.88705,0.88665,0.8868,461200000.0
2008-12-11 15:46:00,0.8868,0.8868,0.8866,0.88665,412800000.0
2008-12-11 15:47:00,0.88645,0.8866,0.8862,0.8865,485400000.0
2008-12-11 15:48:00,0.88645,0.88655,0.8862,0.8864,336500000.0
2008-12-11 15:49:00,0.8864,0.88655,0.8864,0.88645,185800000.0
2008-12-11 15:50:00,0.8865,0.88675,0.88635,0.88655,282200000.0
2008-12-11 15:51:00,0.8866,0.88675,0.8865,0.88655,442400000.0
2008-12-11 15:52:00,0.88655,0.8868,0.8865,0.8868,412600000.0
2008-12-11 15:53:00,0.88675,0.88685,0.8865,0.88665,208800000.0
2008-12-11 15:54:00,0.88665,0.8872,0.88665,0.88705,250800000.0
2008-12-11 15:55:00,0.88705,0.8871,0.88685,0.8869,366200000.0
2008-12-11 15:56:00,0.887,0.8871,0.8867,0.88705,432300000.0
2008-12-11 15:57:00,0.88705,0.8881,0.887,0.88795,480200000.0
2008-12-11 15:58:00,0.88795,0.88795,0.88765,0.88785,408800000.0
2008-12-11 15:59:00,0.8879,0.8879,0.88755,0.8877,390000000.0
2008-12-11 16:00:00,0.88765,0.888,0.88755,0.8879,426100000.0
2008-12-11 16:01:00,0.88785,0.8883,0.88765,0.8879,362900000.0
2008-12-11 16:02:00,0.8879,0.8879,0.88765,0.88775,262600000.0
2008-12-11 16:03:00,0.8878,0.88915,0.8877,0.88915,408200000.0
2008-12-11 16:04:00,0.88915,0.8893,0.889,0.88925,417300000.0
2008-12-11 16:05:00,0.88925,0.88985,0.8892,0.8897,421700000.0
2008-12-11 16:06:00,0.8896,0.88985,0.88945,0.88975,444700000.0
2008-12-11 16:07:00,0.88975,0.8898,0.88895,0.889,557200000.0
2008-12-11 16:08:00,0.889,0.88915,0.88885,0.889,401900000.0
2008-12-11 16:09:00,0.889,0.889,0.8887,0.8887,365600000.0
2008-12-11 16:10:00,0.8887,0.8891,0.8885,0.889,462800000.0
2008-12-11 16:11:00,0.88905,0.8892,0.8889,0.889,507800000.0
2008-12-11 16:12:00,0.889,0.88915,0.889,0.889,346400000.0
2008-12-11 16:13:00,0.889,0.8891,0.88885,0.88885,419000000.0
2008-12-11 16:14:00,0.88885,0.889,0.88885,0.8889,407400000.0
2008-12-11 16:15:00,0.8889,0.88915,0.88885,0.88905,319400000.0
2008-12-11 16:16:00,0.889,0.88915,0.8886,0.8888,509600000.0
2008-12-11 16:17:00,0.8888,0.88925,0.8887,0.88895,408600000.0
2008-12-11 16:18:00,0.8889,0.8892,0.8887,0.88915,500600000.0
2008-12-11 16:19:00,0.8892,0.8893,0.88915,0.8893,137400000.0
2008-12-11 16:20:00,0.88925,0.8894,0.88925,0.88925,453000000.0
2008-12-11 16:21:00,0.88925,0.88965,0.889,0.8896,324800000.0
2008-12-11 16:22:00,0.8896,0.8896,0.88885,0.88885,456200000.0
2008-12-11 16:23:00,0.88885,0.8893,0.8888,0.8891,514400000.0
2008-12-11 16:24:00,0.8891,0.8894,0.889,0.88915,412000000.0
2008-12-11 16:25:00,0.8892,0.8894,0.8891,0.8894,391200000.0
2008-12-11 16:26:00,0.8894,0.8898,0.8894,0.88955,221600000.0
2008-12-11 16:27:00,0.8896,0.89045,0.8894,0.89045,549600000.0
2008-12-11 16:28:00,0.89045,0.89085,0.89015,0.89015,436600000.0
2008-12-11 16:29:00,0.89015,0.89035,0.89015,0.89015,368900000.0
2008-12-11 16:30:00,0.89015,0.8902,0.88955,0.8898,453600000.0
2008-12-11 16:31:00,0.8898,0.89,0.88975,0.8899,279000000.0
2008-12-11 16:32:00,0.8899,0.8899,0.88965,0.88965,279800000.0
2008-12-11 16:33:00,0.88955,0.88955,0.8891,0.8894,399900000.0
2008-12-11 16:34:00,0.8894,0.8895,0.889,0.88905,413400000.0
2008-12-11 16:35:00,0.88905,0.8894,0.889,0.88915,570600000.0
2008-12-11 16:36:00,0.88915,0.8892,0.88905,0.8892,391000000.0
2008-12-11 16:37:00,0.8892,0.88965,0.8892,0.8896,451600000.0
2008-12-11 16:38:00,0.8896,0.88965,0.8894,0.8895,542400000.0
2008-12-11 16:39:00,0.88945,0.88965,0.88935,0.88935,451000000.0
2008-12-11 16:40:00,0.88935,0.8897,0.88925,0.88925,554400000.0
2008-12-11 16:41:00,0.8893,0.8897,0.8893,0.88965,305000000.0
2008-12-11 16:42:00,0.88965,0.8898,0.8894,0.88955,556600000.0
2008-12-11 16:43:00,0.88945,0.88945,0.88915,0.88915,272200000.0
2008-12-11 16:44:00,0.88915,0.88925,0.889,0.88905,341000000.0
2008-12-11 16:45:00,0.88905,0.88925,0.88875,0.8889,579200000.0
2008-12-11 16:46:00,0.8888,0.8891,0.8888,0.8888,434200000.0
2008-12-11 16:47:00,0.8888,0.889,0.8886,0.88895,535600000.0
2008-12-11 16:48:00,0.8889,0.8892,0.8879,0.8883,370600000.0
2008-12-11 16:49:00,0.8883,0.8886,0.8882,0.8886,525000000.0
2008-12-11 16:50:00,0.8886,0.8886,0.88805,0.8882,540400000.0
2008-12-11 16:51:00,0.8882,0.8883,0.88785,0.88805,607800000.0
2008-12-11 16:52:00,0.88805,0.88805,0.88775,0.8878,660200000.0
2008-12-11 16:53:00,0.8878,0.88785,0.88755,0.88765,561600000.0
2008-12-11 16:54:00,0.88765,0.8878,0.88765,0.88775,384800000.0
2008-12-11 16:55:00,0.8877,0.8879,0.8877,0.8879,380000000.0
2008-12-11 16:56:00,0.88795,0.8886,0.8878,0.8884,419000000.0
2008-12-11 16:57:00,0.88835,0.8894,0.88835,0.8889,512900000.0
2008-12-11 16:58:00,0.8889,0.8889,0.8885,0.88855,377400000.0
2008-12-11 16:59:00,0.8885,0.8892,0.8885,0.8892,485800000.0
2008-12-11 17:00:00,0.88925,0.8893,0.88845,0.8886,377600000.0
2008-12-11 17:01:00,0.8886,0.8886,0.8884,0.88845,256800000.0
2008-12-11 17:02:00,0.88845,0.88855,0.88825,0.8885,461400000.0
2008-12-11 17:03:00,0.88855,0.8887,0.8885,0.8885,397400000.0
2008-12-11 17:04:00,0.8885,0.8886,0.8883,0.88845,545600000.0
2008-12-11 17:05:00,0.88845,0.88855,0.8883,0.88845,424600000.0
2008-12-11 17:06:00,0.88845,0.8886,0.88825,0.8883,397400000.0
2008-12-11 17:07:00,0.88825,0.88825,0.8879,0.8881,448200000.0
2008-12-11 17:08:00,0.8881,0.8883,0.88755,0.8877,449800000.0
2008-12-11 17:09:00,0.8877,0.8877,0.88745,0.8875,522600000.0
2008-12-11 17:10:00,0.8875,0.88765,0.8874,0.88765,393200000.0
2008-12-11 17:11:00,0.8876,0.88785,0.88745,0.88745,428800000.0
2008-12-11 17:12:00,0.8875,0.8878,0.88745,0.8875,474800000.0
2008-12-11 17:13:00,0.88755,0.88775,0.88755,0.88775,347600000.0
2008-12-11 17:14:00,0.88775,0.88805,0.8877,0.88795,467400000.0
2008-12-11 17:15:00,0.8879,0.88845,0.8878,0.88785,616900000.0
2008-12-11 17:16:00,0.88785,0.88795,0.8876,0.88775,362000000.0
2008-12-11 17:17:00,0.88775,0.8879,0.88765,0.8879,380000000.0
2008-12-11 17:18:00,0.88785,0.8881,0.88785,0.8881,353600000.0
2008-12-11 17:19:00,0.88805,0.88815,0.8878,0.8879,405400000.0
2008-12-11 17:20:00,0.8879,0.8881,0.8879,0.88805,334600000.0
2008-12-11 17:21:00,0.88805,0.8881,0.88785,0.88805,268000000.0
2008-12-11 17:22:00,0.88805,0.8881,0.8878,0.88785,406800000.0
2008-12-11 17:23:00,0.88785,0.8879,0.88705,0.88705,460000000.0
2008-12-11 17:24:00,0.88705,0.88715,0.88635,0.8865,577000000.0
2008-12-11 17:25:00,0.8865,0.8866,0.88615,0.8866,607800000.0
2008-12-11 17:26:00,0.88665,0.88675,0.88655,0.8867,449800000.0
2008-12-11 17:27:00,0.88675,0.88675,0.88645,0.8867,544400001.0
2008-12-11 17:28:00,0.8867,0.8867,0.8864,0.88665,696399997.0
2008-12-11 17:29:00,0.88665,0.88685,0.88655,0.8867,602800004.0
2008-12-11 17:30:00,0.88675,0.8868,0.88645,0.8867,506600000.0
2008-12-11 17:31:00,0.8867,0.88675,0.8866,0.8867,538800000.0
2008-12-11 17:32:00,0.8867,0.8869,0.8865,0.88685,562800000.0
2008-12-11 17:33:00,0.8869,0.88695,0.88675,0.8868,498600000.0
2008-12-11 17:34:00,0.88685,0.88685,0.8867,0.8868,470600000.0
2008-12-11 17:35:00,0.8868,0.8869,0.88665,0.8867,431200000.0
2008-12-11 17:36:00,0.8867,0.88675,0.88655,0.8867,518800000.0
2008-12-11 17:37:00,0.8867,0.8867,0.8864,0.8866,317600000.0
2008-12-11 17:38:00,0.88655,0.8867,0.8865,0.88665,377200000.0
2008-12-11 17:39:00,0.88665,0.8867,0.88645,0.88655,502800000.0
2008-12-11 17:40:00,0.8866,0.88695,0.8866,0.88675,608200000.0
2008-12-11 17:41:00,0.8868,0.8868,0.88665,0.88675,577600000.0
2008-12-11 17:42:00,0.88675,0.88685,0.88665,0.8867,745000000.0
2008-12-11 17:43:00,0.8867,0.88695,0.8867,0.8869,646200000.0
2008-12-11 17:44:00,0.8869,0.8869,0.8866,0.88675,481400000.0
2008-12-11 17:45:00,0.88675,0.88685,0.88665,0.8867,490400000.0
2008-12-11 17:46:00,0.88665,0.8867,0.8866,0.88665,822200000.0
2008-12-11 17:47:00,0.88665,0.8867,0.8864,0.88645,699400000.0
2008-12-11 17:48:00,0.88655,0.8867,0.8864,0.8865,505900000.0
2008-12-11 17:49:00,0.88655,0.88665,0.8865,0.88665,404200000.0
2008-12-11 17:50:00,0.88665,0.88675,0.88655,0.8866,515800000.0
2008-12-11 17:51:00,0.88655,0.88665,0.88615,0.88625,486200000.0
2008-12-11 17:52:00,0.8863,0.88645,0.88625,0.8863,645200000.0
2008-12-11 17:53:00,0.8863,0.8863,0.88615,0.8862,518600000.0
2008-12-11 17:54:00,0.8862,0.88625,0.8861,0.88615,236400000.0
2008-12-11 17:55:00,0.88615,0.88615,0.88605,0.8861,308800000.0
2008-12-11 17:56:00,0.88605,0.88605,0.88585,0.88595,485400000.0
2008-12-11 17:57:00,0.8859,0.886,0.88585,0.8859,261600000.0
2008-12-11 17:58:00,0.8859,0.886,0.88575,0.88575,686100000.0
2008-12-11 17:59:00,0.88575,0.8858,0.8854,0.8854,758200000.0
2008-12-11 18:00:00,0.8854,0.8859,0.8854,0.8858,733000000.0
2008-12-11 18:01:00,0.88585,0.88585,0.88565,0.88565,350000000.0
2008-12-11 18:02:00,0.88565,0.88585,0.88565,0.88575,428600000.0
2008-12-11 18:03:00,0.88575,0.886,0.8855,0.88595,487800000.0
2008-12-11 18:04:00,0.88595,0.886,0.8858,0.88585,489200000.0
2008-12-11 18:05:00,0.88585,0.88585,0.8856,0.88565,444400000.0
2008-12-11 18:06:00,0.88565,0.8858,0.88555,0.8858,383600000.0
2008-12-11 18:07:00,0.8858,0.8859,0.8857,0.8857,414600000.0
2008-12-11 18:08:00,0.8857,0.88595,0.8857,0.88585,390600000.0
2008-12-11 18:09:00,0.8859,0.88595,0.8857,0.88595,387600000.0
2008-12-11 18:10:00,0.88595,0.8861,0.8857,0.8857,521400000.0
2008-12-11 18:11:00,0.88565,0.88615,0.88565,0.886,467200000.0
2008-12-11 18:12:00,0.886,0.88615,0.88585,0.8859,373400000.0
2008-12-11 18:13:00,0.8859,0.886,0.8857,0.88585,436600000.0
2008-12-11 18:14:00,0.88585,0.886,0.8858,0.8859,392800000.0
2008-12-11 18:15:00,0.8859,0.88655,0.8859,0.88635,593000000.0
2008-12-11 18:16:00,0.8864,0.88645,0.88615,0.8863,445400000.0
2008-12-11 18:17:00,0.88635,0.88635,0.88615,0.8862,479000000.0
2008-12-11 18:18:00,0.8862,0.88655,0.8862,0.8863,456000000.0
2008-12-11 18:19:00,0.8863,0.8866,0.88625,0.8864,468400000.0
2008-12-11 18:20:00,0.8864,0.88655,0.8861,0.88635,591200000.0
2008-12-11 18:21:00,0.88635,0.8864,0.88615,0.88615,450800000.0
2008-12-11 18:22:00,0.8862,0.88625,0.8861,0.8861,483400000.0
2008-12-11 18:23:00,0.8861,0.8864,0.8861,0.8862,460200000.0
2008-12-11 18:24:00,0.8862,0.8864,0.8862,0.8863,300200000.0
2008-12-11 18:25:00,0.8863,0.88635,0.8859,0.88595,433400000.0
2008-12-11 18:26:00,0.886,0.88635,0.886,0.88635,364200000.0
2008-12-11 18:27:00,0.8863,0.8863,0.8862,0.88625,178600000.0
2008-12-11 18:28:00,0.88625,0.8863,0.88605,0.88605,432800000.0
2008-12-11 18:29:00,0.8861,0.88635,0.8861,0.88625,282000000.0
2008-12-11 18:30:00,0.88625,0.88655,0.8862,0.8865,522400000.0
2008-12-11 18:31:00,0.8865,0.8868,0.8865,0.88655,376900000.0
2008-12-11 18:32:00,0.8865,0.88725,0.8865,0.88725,414400000.0
2008-12-11 18:33:00,0.88725,0.88785,0.88695,0.88715,552500000.0
2008-12-11 18:34:00,0.8871,0.88775,0.88705,0.8877,490400000.0
2008-12-11 18:35:00,0.8877,0.88795,0.8875,0.88785,444800000.0
2008-12-11 18:36:00,0.8879,0.8886,0.88785,0.88835,576200000.0
2008-12-11 18:37:00,0.88835,0.88925,0.8883,0.8889,552399999.0
2008-12-11 18:38:00,0.88895,0.88975,0.88895,0.8895,676599999.0
2008-12-11 18:39:00,0.8895,0.8896,0.8887,0.8887,465600000.0
2008-12-11 18:40:00,0.8888,0.8888,0.88815,0.8883,460400000.0
2008-12-11 18:41:00,0.88835,0.8888,0.88835,0.88855,473600000.0
2008-12-11 18:42:00,0.88855,0.88855,0.88775,0.88775,505600000.0
2008-12-11 18:43:00,0.88775,0.88805,0.8876,0.8879,581600000.0
2008-12-11 18:44:00,0.8879,0.8879,0.8872,0.88755,477300000.0
2008-12-11 18:45:00,0.88755,0.8876,0.8872,0.8872,476200000.0
2008-12-11 18:46:00,0.8872,0.88725,0.88645,0.88645,513600000.0
2008-12-11 18:47:00,0.8865,0.8867,0.88625,0.88645,448600000.0
2008-12-11 18:48:00,0.88645,0.8875,0.8864,0.88745,505200000.0
2008-12-11 18:49:00,0.8875,0.8875,0.887,0.88705,440200000.0
2008-12-11 18:50:00,0.88705,0.8872,0.88675,0.88675,398800000.0
2008-12-11 18:51:00,0.8867,0.8867,0.88645,0.8866,357000000.0
2008-12-11 18:52:00,0.8866,0.887,0.88655,0.887,435000000.0
2008-12-11 18:53:00,0.8869,0.88705,0.88665,0.8868,327200000.0
2008-12-11 18:54:00,0.8868,0.88725,0.8868,0.8871,348400000.0
2008-12-11 18:55:00,0.8871,0.8878,0.8871,0.8878,501400000.0
2008-12-11 18:56:00,0.8879,0.889,0.88785,0.8888,494400000.0
2008-12-11 18:57:00,0.8888,0.8891,0.88825,0.8883,673000000.0
2008-12-11 18:58:00,0.8883,0.8887,0.88825,0.8886,516600000.0
2008-12-11 18:59:00,0.88865,0.8892,0.8886,0.889,468000000.0
2008-12-11 19:00:00,0.88905,0.8891,0.88865,0.88895,554200000.0
2008-12-11 19:01:00,0.88895,0.8891,0.8888,0.88895,406600000.0
2008-12-11 19:02:00,0.88895,0.88915,0.8887,0.8888,436200000.0
2008-12-11 19:03:00,0.88885,0.8889,0.88875,0.88885,414000000.0
2008-12-11 19:04:00,0.88885,0.88935,0.8888,0.8888,384400000.0
2008-12-11 19:05:00,0.8888,0.88935,0.88875,0.88915,502000000.0
2008-12-11 19:06:00,0.8891,0.88915,0.8887,0.889,477200000.0
2008-12-11 19:07:00,0.889,0.889,0.8885,0.88875,348200000.0
2008-12-11 19:08:00,0.8888,0.88945,0.88875,0.88945,290600000.0
2008-12-11 19:09:00,0.88945,0.8897,0.88945,0.8897,382000000.0
2008-12-11 19:10:00,0.8897,0.88985,0.88965,0.88975,270800000.0
2008-12-11 19:11:00,0.8898,0.8898,0.88945,0.88955,229400000.0
2008-12-11 19:12:00,0.88955,0.8898,0.88935,0.8896,422200000.0
2008-12-11 19:13:00,0.8896,0.88965,0.8891,0.8891,295800000.0
2008-12-11 19:14:00,0.8891,0.8894,0.88895,0.8891,311800000.0
2008-12-11 19:15:00,0.8891,0.8893,0.88895,0.889,263400000.0
2008-12-11 19:16:00,0.889,0.88915,0.8889,0.8889,372200000.0
2008-12-11 19:17:00,0.88895,0.889,0.88895,0.88895,215200000.0
2008-12-11 19:18:00,0.88895,0.88895,0.88855,0.88855,223800000.0
2008-12-11 19:19:00,0.8887,0.889,0.8887,0.88885,263800000.0
2008-12-11 19:20:00,0.88885,0.88915,0.8887,0.889,404400000.0
2008-12-11 19:21:00,0.88905,0.8893,0.889,0.8893,376000000.0
2008-12-11 19:22:00,0.8893,0.88935,0.8891,0.88915,267200000.0
2008-12-11 19:23:00,0.88915,0.88925,0.8891,0.88925,310200000.0
2008-12-11 19:24:00,0.8892,0.8892,0.8888,0.88885,408800000.0
2008-12-11 19:25:00,0.8888,0.88895,0.88875,0.8888,369600000.0
2008-12-11 19:26:00,0.88875,0.8891,0.88875,0.88895,227200000.0
2008-12-11 19:27:00,0.889,0.88905,0.88885,0.889,347000000.0
2008-12-11 19:28:00,0.889,0.88945,0.88895,0.8893,427200000.0
2008-12-11 19:29:00,0.8893,0.8896,0.8892,0.8893,431600000.0
2008-12-11 19:30:00,0.8893,0.8894,0.8891,0.8891,238600000.0
2008-12-11 19:31:00,0.8891,0.88985,0.8891,0.88975,415200000.0
2008-12-11 19:32:00,0.8898,0.88985,0.8897,0.8898,345000000.0
2008-12-11 19:33:00,0.8898,0.89,0.88975,0.89,307800000.0
2008-12-11 19:34:00,0.89,0.89,0.8896,0.8897,323800000.0
2008-12-11 19:35:00,0.8898,0.8905,0.88975,0.8905,435200000.0
2008-12-11 19:36:00,0.89045,0.89045,0.88975,0.88975,293800000.0
2008-12-11 19:37:00,0.8897,0.88995,0.88965,0.8897,263400000.0
2008-12-11 19:38:00,0.88965,0.88985,0.88945,0.88965,391500000.0
2008-12-11 19:39:00,0.88965,0.8899,0.8896,0.88975,381000000.0
2008-12-11 19:40:00,0.8897,0.8898,0.88955,0.8898,343800000.0
2008-12-11 19:41:00,0.8898,0.88995,0.88965,0.88975,360400000.0
2008-12-11 19:42:00,0.8898,0.88995,0.88965,0.88965,438200000.0
2008-12-11 19:43:00,0.88975,0.8898,0.88945,0.88965,457000000.0
2008-12-11 19:44:00,0.88965,0.8898,0.8894,0.8895,306400000.0
2008-12-11 19:45:00,0.88945,0.8896,0.88915,0.8895,450000000.0
2008-12-11 19:46:00,0.88965,0.8897,0.8893,0.8895,328600000.0
2008-12-11 19:47:00,0.8895,0.8901,0.88925,0.8894,401000000.0
2008-12-11 19:48:00,0.8894,0.89,0.8894,0.88995,399200000.0
2008-12-11 19:49:00,0.89,0.89,0.8897,0.88975,303600000.0
2008-12-11 19:50:00,0.88975,0.8898,0.88945,0.88945,387400000.0
2008-12-11 19:51:00,0.88945,0.88955,0.88925,0.88935,249600000.0
2008-12-11 19:52:00,0.88935,0.8895,0.8887,0.8891,532000000.0
2008-12-11 19:53:00,0.8891,0.8895,0.8889,0.88895,452600000.0
2008-12-11 19:54:00,0.88895,0.88895,0.8883,0.8886,437100000.0
2008-12-11 19:55:00,0.8886,0.8886,0.88775,0.8881,628700000.0
2008-12-11 19:56:00,0.8882,0.8886,0.8881,0.88835,401000000.0
2008-12-11 19:57:00,0.88845,0.8887,0.8884,0.88865,300800000.0
2008-12-11 19:58:00,0.88865,0.889,0.88845,0.889,352000000.0
2008-12-11 19:59:00,0.88895,0.88935,0.88825,0.88825,315700000.0
2008-12-11 20:00:00,0.88835,0.8885,0.88805,0.88805,335700000.0
2008-12-11 20:01:00,0.88805,0.8883,0.8879,0.8883,423000000.0
2008-12-11 20:02:00,0.8883,0.88835,0.888,0.88815,373600000.0
2008-12-11 20:03:00,0.8882,0.88825,0.8881,0.88825,220000000.0
2008-12-11 20:04:00,0.88825,0.88825,0.8882,0.8882,125400000.0
2008-12-11 20:05:00,0.8882,0.8882,0.88815,0.8882,174600000.0
2008-12-11 20:06:00,0.88815,0.88835,0.88805,0.88825,226200000.0
2008-12-11 20:07:00,0.88825,0.88825,0.88795,0.88795,179600000.0
2008-12-11 20:08:00,0.88795,0.88795,0.88775,0.8879,227600000.0
2008-12-11 20:09:00,0.8879,0.8879,0.8878,0.8879,54200000.0
2008-12-11 20:10:00,0.8879,0.8879,0.8875,0.8879,296400000.0
2008-12-11 20:11:00,0.8879,0.88795,0.88785,0.88795,75200000.0
2008-12-11 20:12:00,0.8879,0.8879,0.88755,0.8876,170200000.0
2008-12-11 20:13:00,0.8876,0.88805,0.8876,0.8878,272400000.0
2008-12-11 20:14:00,0.8878,0.8878,0.8875,0.88765,243000000.0
2008-12-11 20:15:00,0.88765,0.8877,0.8873,0.88745,196200000.0
2008-12-11 20:16:00,0.8876,0.88825,0.88715,0.8882,295400000.0
2008-12-11 20:17:00,0.8882,0.88825,0.88785,0.8879,137400000.0
2008-12-11 20:18:00,0.8879,0.888,0.88775,0.88795,169200000.0
2008-12-11 20:19:00,0.88795,0.88815,0.88795,0.888,191000000.0
2008-12-11 20:20:00,0.88805,0.88835,0.88795,0.88805,296000000.0
2008-12-11 20:21:00,0.8881,0.88835,0.88805,0.88825,176600000.0
2008-12-11 20:22:00,0.88825,0.88835,0.88815,0.88835,254400000.0
2008-12-11 20:23:00,0.88835,0.8888,0.88825,0.8887,269500000.0
2008-12-11 20:24:00,0.8887,0.8888,0.88855,0.8888,271400000.0
2008-12-11 20:25:00,0.88875,0.88895,0.88845,0.8886,303000000.0
2008-12-11 20:26:00,0.88865,0.88875,0.88855,0.8887,202800000.0
2008-12-11 20:27:00,0.8887,0.88925,0.8887,0.88925,131800000.0
2008-12-11 20:28:00,0.88925,0.88935,0.8886,0.8889,348400000.0
2008-12-11 20:29:00,0.88895,0.88905,0.88865,0.88895,290400000.0
2008-12-11 20:30:00,0.88895,0.8891,0.88885,0.889,318800000.0
2008-12-11 20:31:00,0.889,0.889,0.8886,0.8886,168400000.0
2008-12-11 20:32:00,0.8886,0.8886,0.88825,0.88825,279200000.0
2008-12-11 20:33:00,0.88825,0.8883,0.88815,0.88815,351800000.0
2008-12-11 20:34:00,0.88815,0.88825,0.8881,0.8882,288600000.0
2008-12-11 20:35:00,0.8882,0.88825,0.88815,0.8882,105000000.0
2008-12-11 20:36:00,0.8882,0.8882,0.88805,0.88805,99000000.0
2008-12-11 20:37:00,0.8881,0.88815,0.8875,0.8876,329200000.0
2008-12-11 20:38:00,0.8876,0.8876,0.8867,0.88725,374600000.0
2008-12-11 20:39:00,0.88725,0.88755,0.88695,0.88745,303200000.0
2008-12-11 20:40:00,0.8874,0.88745,0.8872,0.88745,257600000.0
2008-12-11 20:41:00,0.88745,0.88745,0.8869,0.8869,216800000.0
2008-12-11 20:42:00,0.88705,0.88705,0.8868,0.88695,263400000.0
2008-12-11 20:43:00,0.8869,0.88735,0.8869,0.8872,289000000.0
2008-12-11 20:44:00,0.88725,0.88745,0.8871,0.8874,263400000.0
2008-12-11 20:45:00,0.8873,0.88765,0.8873,0.88745,319600000.0
2008-12-11 20:46:00,0.88745,0.8878,0.88745,0.8878,370600000.0
2008-12-11 20:47:00,0.88785,0.888,0.88785,0.88795,290600000.0
2008-12-11 20:48:00,0.88795,0.888,0.88775,0.8878,197600000.0
2008-12-11 20:49:00,0.8878,0.8878,0.8877,0.88775,97800000.0
2008-12-11 20:50:00,0.8878,0.8878,0.8877,0.88775,108800000.0
2008-12-11 20:51:00,0.88775,0.8879,0.88775,0.88785,236800000.0
2008-12-11 20:52:00,0.88785,0.88785,0.8877,0.8878,156200000.0
2008-12-11 20:53:00,0.8878,0.88785,0.8877,0.8877,113800000.0
2008-12-11 20:54:00,0.88775,0.88775,0.8877,0.8877,38200000.0
2008-12-11 20:55:00,0.88775,0.88775,0.88735,0.8874,292000000.0
2008-12-11 20:56:00,0.88735,0.8874,0.88705,0.88705,214600000.0
2008-12-11 20:57:00,0.887,0.88705,0.8868,0.88705,273200000.0
2008-12-11 20:58:00,0.88705,0.88755,0.8869,0.88755,331400000.0
2008-12-11 20:59:00,0.88755,0.8878,0.88755,0.88755,288300000.0
2008-12-11 21:00:00,0.8876,0.88785,0.8874,0.88765,358900000.0
2008-12-11 21:01:00,0.8876,0.88785,0.8875,0.88785,324000000.0
2008-12-11 21:02:00,0.8879,0.8879,0.88775,0.8878,140200000.0
2008-12-11 21:03:00,0.88785,0.88795,0.88755,0.8876,337000000.0
2008-12-11 21:04:00,0.88755,0.88765,0.8874,0.8876,205200000.0
2008-12-11 21:05:00,0.8876,0.8876,0.88715,0.88735,172400000.0
2008-12-11 21:06:00,0.8873,0.88745,0.8873,0.88735,69200000.0
2008-12-11 21:07:00,0.88735,0.8875,0.8873,0.88745,133000000.0
2008-12-11 21:08:00,0.88745,0.8876,0.8873,0.88745,238600000.0
2008-12-11 21:09:00,0.8873,0.8873,0.88705,0.88715,151000000.0
2008-12-11 21:10:00,0.8871,0.88725,0.8869,0.887,327000000.0
2008-12-11 21:11:00,0.887,0.8873,0.8866,0.88675,295200000.0
2008-12-11 21:12:00,0.88675,0.8868,0.88665,0.88665,67200000.0
2008-12-11 21:13:00,0.88665,0.88705,0.8866,0.88665,250200000.0
2008-12-11 21:14:00,0.88665,0.88675,0.8864,0.88645,195000000.0
2008-12-11 21:15:00,0.88645,0.88685,0.8864,0.8868,320800000.0
2008-12-11 21:16:00,0.8868,0.8868,0.88655,0.88655,228000000.0
2008-12-11 21:17:00,0.88655,0.88665,0.88655,0.88665,70000000.0
2008-12-11 21:18:00,0.88665,0.88665,0.8865,0.8865,110800000.0
2008-12-11 21:19:00,0.88655,0.88655,0.88645,0.88655,293600000.0
2008-12-11 21:20:00,0.8866,0.88675,0.8866,0.88665,98400000.0
2008-12-11 21:21:00,0.88665,0.8869,0.88665,0.88685,201600000.0
2008-12-11 21:22:00,0.88685,0.8869,0.8868,0.88685,235200000.0
2008-12-11 21:23:00,0.88685,0.88685,0.8868,0.88685,63000000.0
2008-12-11 21:24:00,0.8868,0.88695,0.8868,0.8868,96800000.0
2008-12-11 21:25:00,0.8868,0.8869,0.88675,0.88675,186400000.0
2008-12-11 21:26:00,0.88675,0.88685,0.88665,0.8868,349800000.0
2008-12-11 21:27:00,0.88685,0.887,0.8868,0.8868,132000000.0
2008-12-11 21:28:00,0.8868,0.8872,0.8868,0.8872,163000000.0
2008-12-11 21:29:00,0.88715,0.88715,0.88695,0.8871,216800000.0
2008-12-11 21:30:00,0.8871,0.88715,0.8867,0.8871,197400000.0
2008-12-11 21:31:00,0.88705,0.8871,0.88685,0.887,252000000.0
2008-12-11 21:32:00,0.887,0.88735,0.887,0.8872,300800000.0
2008-12-11 21:33:00,0.8872,0.88735,0.8872,0.8872,169200000.0
2008-12-11 21:34:00,0.88715,0.8873,0.88715,0.8873,210200000.0
2008-12-11 21:35:00,0.88735,0.88735,0.8873,0.88735,79200000.0
2008-12-11 21:36:00,0.8873,0.8877,0.88725,0.88765,205400000.0
2008-12-11 21:37:00,0.8876,0.88765,0.8869,0.88705,319600000.0
2008-12-11 21:38:00,0.88695,0.8881,0.88695,0.888,422400000.0
2008-12-11 21:39:00,0.88805,0.8884,0.88785,0.88835,368800000.0
2008-12-11 21:40:00,0.8884,0.8886,0.88835,0.88835,205100000.0
2008-12-11 21:41:00,0.8883,0.8884,0.8879,0.8879,347600000.0
2008-12-11 21:42:00,0.8879,0.88795,0.8878,0.8879,103400000.0
2008-12-11 21:43:00,0.88795,0.888,0.88765,0.88765,158800000.0
2008-12-11 21:44:00,0.88765,0.88775,0.88755,0.8876,171400000.0
2008-12-11 21:45:00,0.88765,0.88785,0.8874,0.88755,263000000.0
2008-12-11 21:46:00,0.8876,0.88785,0.88755,0.88775,143600000.0
2008-12-11 21:47:00,0.88775,0.888,0.88775,0.88795,170000000.0
2008-12-11 21:48:00,0.88795,0.888,0.88785,0.888,49000000.0
2008-12-11 21:49:00,0.888,0.88875,0.888,0.88865,238000000.0
2008-12-11 21:50:00,0.88865,0.88875,0.88845,0.8887,200200000.0
2008-12-11 21:51:00,0.8887,0.8887,0.888,0.88835,285400000.0
2008-12-11 21:52:00,0.88835,0.88835,0.8879,0.8881,186600000.0
2008-12-11 21:53:00,0.8881,0.8881,0.8875,0.88765,353200000.0
2008-12-11 21:54:00,0.88765,0.888,0.8873,0.88795,357600000.0
2008-12-11 21:55:00,0.8879,0.88795,0.88785,0.88795,239200000.0
2008-12-11 21:56:00,0.88795,0.888,0.88775,0.8878,245800000.0
2008-12-11 21:57:00,0.8878,0.88905,0.8878,0.88905,215600000.0
2008-12-11 21:58:00,0.88905,0.88945,0.889,0.8891,232400000.0
2008-12-11 21:59:00,0.88915,0.8892,0.8888,0.88905,260600000.0
2008-12-11 22:00:00,0.88905,0.8892,0.889,0.8892,202000000.0
2008-12-11 22:01:00,0.8892,0.88925,0.88895,0.889,179400000.0
2008-12-11 22:02:00,0.88905,0.8891,0.8888,0.8891,126400000.0
2008-12-11 22:03:00,0.8891,0.8891,0.8883,0.88855,177800000.0
2008-12-11 22:04:00,0.88855,0.88885,0.88825,0.8887,235600000.0
2008-12-11 22:05:00,0.88875,0.8888,0.88855,0.8886,130400000.0
2008-12-11 22:06:00,0.8886,0.8886,0.8883,0.88855,64000000.0
2008-12-11 22:07:00,0.8885,0.8885,0.8884,0.8885,29600000.0
2008-12-11 22:08:00,0.8885,0.88855,0.8882,0.8884,153200000.0
2008-12-11 22:09:00,0.8885,0.8888,0.88825,0.8886,255400000.0
2008-12-11 22:10:00,0.8885,0.8885,0.8881,0.88815,234600000.0
2008-12-11 22:11:00,0.88815,0.8883,0.8881,0.88815,78600000.0
2008-12-11 22:12:00,0.8882,0.88835,0.88815,0.8883,132600000.0
2008-12-11 22:13:00,0.88845,0.88855,0.8884,0.88855,99800000.0
2008-12-11 22:14:00,0.88855,0.88855,0.88835,0.8884,35400000.0
2008-12-11 22:15:00,0.88845,0.8889,0.88835,0.88835,237400000.0
2008-12-11 22:16:00,0.88835,0.88855,0.88795,0.888,195800000.0
2008-12-11 22:17:00,0.888,0.8884,0.8879,0.8884,158200000.0
2008-12-11 22:18:00,0.8884,0.88855,0.88835,0.8885,109000000.0
2008-12-11 22:19:00,0.8885,0.88855,0.88835,0.88835,75000000.0
2008-12-11 22:20:00,0.88835,0.8885,0.8882,0.88845,165600000.0
2008-12-11 22:21:00,0.88845,0.8891,0.88845,0.8889,175900000.0
2008-12-11 22:22:00,0.88895,0.88905,0.88855,0.8886,228000000.0
2008-12-11 22:23:00,0.8886,0.8889,0.88855,0.8889,138800000.0
2008-12-11 22:24:00,0.8889,0.8891,0.8888,0.88895,172400000.0
2008-12-11 22:25:00,0.88895,0.8892,0.8883,0.8883,288600000.0
2008-12-11 22:26:00,0.88845,0.8888,0.88835,0.8888,167200000.0
2008-12-11 22:27:00,0.8888,0.88885,0.8887,0.88885,33000000.0
2008-12-11 22:28:00,0.88885,0.88885,0.8883,0.88855,235200000.0
2008-12-11 22:29:00,0.88855,0.88875,0.88845,0.88875,228000000.0
2008-12-11 22:30:00,0.88865,0.8888,0.88825,0.8883,304600000.0
2008-12-11 22:31:00,0.8883,0.88845,0.88825,0.8883,86000000.0
2008-12-11 22:32:00,0.8883,0.8886,0.8881,0.8886,278800000.0
2008-12-11 22:33:00,0.88855,0.88855,0.88835,0.88835,51000000.0
2008-12-11 22:34:00,0.88835,0.88835,0.88805,0.88805,160800000.0
2008-12-11 22:35:00,0.88805,0.8882,0.88775,0.8882,120400000.0
2008-12-11 22:36:00,0.8882,0.88825,0.888,0.88805,106200000.0
2008-12-11 22:37:00,0.888,0.8881,0.88785,0.888,159800000.0
2008-12-11 22:38:00,0.888,0.8881,0.888,0.88805,77600000.0
2008-12-11 22:39:00,0.888,0.88825,0.88795,0.8882,74600000.0
2008-12-11 22:40:00,0.88835,0.8884,0.88825,0.8883,71400000.0
2008-12-11 22:41:00,0.8883,0.8885,0.888,0.88825,134800000.0
2008-12-11 22:42:00,0.8881,0.88855,0.88805,0.88825,111600000.0
2008-12-11 22:43:00,0.8882,0.8885,0.8882,0.8884,129200000.0
2008-12-11 22:44:00,0.88835,0.8891,0.88835,0.88895,110800000.0
2008-12-11 22:45:00,0.88895,0.88895,0.8885,0.8887,156700000.0
2008-12-11 22:46:00,0.8887,0.88875,0.8886,0.8886,98600000.0
2008-12-11 22:47:00,0.88865,0.88885,0.88865,0.88875,76800000.0
2008-12-11 22:48:00,0.8887,0.88925,0.8887,0.8891,243200000.0
2008-12-11 22:49:00,0.8891,0.8892,0.8891,0.8892,161200000.0
2008-12-11 22:50:00,0.8892,0.8892,0.88875,0.8889,235200000.0
2008-12-11 22:51:00,0.88895,0.88905,0.8886,0.8886,141200000.0
2008-12-11 22:52:00,0.88865,0.88885,0.88855,0.88865,288300000.0
2008-12-11 22:53:00,0.88865,0.8889,0.8886,0.8887,205800000.0
2008-12-11 22:54:00,0.8887,0.88875,0.8884,0.8885,140800000.0
2008-12-11 22:55:00,0.8885,0.88865,0.88815,0.88815,88200000.0
2008-12-11 22:56:00,0.88815,0.88835,0.88815,0.8882,100200000.0
2008-12-11 22:57:00,0.8882,0.8882,0.8881,0.88815,27400000.0
2008-12-11 22:58:00,0.8882,0.8886,0.8881,0.88855,108400000.0
2008-12-11 22:59:00,0.88855,0.8886,0.888,0.888,148400000.0
2008-12-11 23:00:00,0.888,0.88845,0.88795,0.88835,139400000.0
2008-12-11 23:01:00,0.88835,0.88855,0.88825,0.8884,91200000.0
2008-12-11 23:02:00,0.8884,0.88865,0.88825,0.8886,173000000.0
2008-12-11 23:03:00,0.8886,0.8887,0.8885,0.8885,48600000.0
2008-12-11 23:04:00,0.8884,0.8885,0.88835,0.88835,39000000.0
2008-12-11 23:05:00,0.88835,0.88845,0.88835,0.8884,99400000.0
2008-12-11 23:06:00,0.8885,0.88885,0.8885,0.88885,131400000.0
2008-12-11 23:07:00,0.88885,0.88885,0.88855,0.8886,59400000.0
2008-12-11 23:08:00,0.8886,0.8886,0.88845,0.8885,95000000.0
2008-12-11 23:09:00,0.88845,0.88845,0.88815,0.88825,101200000.0
2008-12-11 23:10:00,0.8883,0.8885,0.8882,0.8885,124600000.0
2008-12-11 23:11:00,0.8885,0.8885,0.88835,0.88845,216600000.0
2008-12-11 23:12:00,0.88845,0.8889,0.88835,0.88875,122400000.0
2008-12-11 23:13:00,0.88875,0.88875,0.88835,0.8886,91000000.0
2008-12-11 23:14:00,0.8886,0.8889,0.8885,0.8886,131400000.0
2008-12-11 23:15:00,0.88875,0.88895,0.88835,0.8885,118800000.0
2008-12-11 23:16:00,0.8886,0.88905,0.8886,0.88875,198400000.0
2008-12-11 23:17:00,0.8887,0.8888,0.88865,0.88865,74400000.0
2008-12-11 23:18:00,0.8887,0.8888,0.8886,0.8888,99200000.0
2008-12-11 23:19:00,0.8888,0.8895,0.88875,0.8894,173800000.0
2008-12-11 23:20:00,0.88935,0.8896,0.88935,0.8895,84000000.0
2008-12-11 23:21:00,0.88955,0.88965,0.88945,0.88945,65800000.0
2008-12-11 23:22:00,0.8894,0.8895,0.88905,0.88905,177200000.0
2008-12-11 23:23:00,0.88905,0.8892,0.88905,0.88915,28200000.0
2008-12-11 23:24:00,0.8892,0.8892,0.8891,0.88915,36600000.0
2008-12-11 23:25:00,0.8892,0.88945,0.88915,0.88935,50400000.0
2008-12-11 23:26:00,0.88935,0.88935,0.8891,0.88915,40800000.0
2008-12-11 23:27:00,0.8891,0.8893,0.8891,0.8893,47400000.0
2008-12-11 23:28:00,0.88935,0.88955,0.8892,0.8894,73200000.0
2008-12-11 23:29:00,0.88935,0.8895,0.8892,0.8895,37800000.0
2008-12-11 23:30:00,0.88935,0.88965,0.88935,0.8895,76800000.0
2008-12-11 23:31:00,0.88945,0.88975,0.88945,0.88975,116000000.0
2008-12-11 23:32:00,0.88975,0.88975,0.88955,0.8896,45800000.0
2008-12-11 23:33:00,0.88965,0.88975,0.88915,0.88915,77200000.0
2008-12-11 23:34:00,0.8892,0.88935,0.88895,0.88895,55800000.0
2008-12-11 23:35:00,0.889,0.88935,0.88885,0.8891,162000000.0
2008-12-11 23:36:00,0.8891,0.8891,0.8887,0.8889,224600000.0
2008-12-11 23:37:00,0.88895,0.889,0.88885,0.889,70200000.0
2008-12-11 23:38:00,0.889,0.8891,0.8888,0.88885,97200000.0
2008-12-11 23:39:00,0.8888,0.88895,0.8888,0.8888,101800000.0
2008-12-11 23:40:00,0.8888,0.8889,0.8888,0.88885,23400000.0
2008-12-11 23:41:00,0.8888,0.88885,0.8888,0.88885,11400000.0
2008-12-11 23:42:00,0.88875,0.88905,0.88875,0.8889,51200000.0
2008-12-11 23:43:00,0.8889,0.8889,0.8888,0.8889,38200000.0
2008-12-11 23:44:00,0.8889,0.8893,0.88885,0.8892,55200000.0
2008-12-11 23:45:00,0.88925,0.8893,0.88915,0.88925,76200000.0
2008-12-11 23:46:00,0.8893,0.8893,0.8886,0.88885,123600000.0
2008-12-11 23:47:00,0.8888,0.88915,0.8888,0.88885,100400000.0
2008-12-11 23:48:00,0.88885,0.88885,0.8884,0.88855,135400000.0
2008-12-11 23:49:00,0.88855,0.88875,0.88845,0.8886,41800000.0
2008-12-11 23:50:00,0.88865,0.88885,0.8885,0.8885,96400000.0
2008-12-11 23:51:00,0.8885,0.88865,0.8884,0.88855,67800000.0
2008-12-11 23:52:00,0.8886,0.8886,0.88845,0.88845,14400000.0
2008-12-11 23:53:00,0.88855,0.88865,0.88845,0.88845,24000000.0
2008-12-11 23:54:00,0.8885,0.8889,0.8885,0.88855,43000000.0
2008-12-11 23:55:00,0.8885,0.88865,0.88845,0.88865,29400000.0
2008-12-11 23:56:00,0.88865,0.8888,0.88855,0.88865,48000000.0
2008-12-11 23:57:00,0.8887,0.8887,0.8885,0.8885,39600000.0
2008-12-11 23:58:00,0.88845,0.88845,0.8882,0.88825,9200000.0
2008-12-11 23:59:00,0.88765,0.8883,0.88765,0.88785,32000000.0
2008-12-12 00:00:00,0.88775,0.888,0.8873,0.8876,36800000.0
2008-12-12 00:01:00,0.8875,0.8889,0.8875,0.8884,35200000.0
2008-12-12 00:02:00,0.88865,0.8889,0.88835,0.88865,25600000.0
2008-12-12 00:03:00,0.8886,0.8886,0.8878,0.88795,26400000.0
2008-12-12 00:04:00,0.888,0.8881,0.88795,0.88805,21600000.0
2008-12-12 00:05:00,0.8882,0.88825,0.88805,0.8882,20000000.0
2008-12-12 00:06:00,0.88815,0.8882,0.88805,0.88815,28800000.0
2008-12-12 00:07:00,0.88815,0.8882,0.8878,0.8882,68800000.0
2008-12-12 00:08:00,0.88825,0.88825,0.88785,0.88785,6400000.0
2008-12-12 00:09:00,0.88795,0.88795,0.8876,0.8877,141600000.0
2008-12-12 00:10:00,0.88765,0.8878,0.8875,0.8878,48800000.0
2008-12-12 00:11:00,0.8875,0.8879,0.88745,0.8875,27200000.0
2008-12-12 00:12:00,0.88755,0.88755,0.8875,0.88755,14200000.0
2008-12-12 00:13:00,0.8876,0.8876,0.8875,0.8875,27400000.0
2008-12-12 00:14:00,0.8875,0.8875,0.8875,0.8875,16200000.0
2008-12-12 00:15:00,0.8875,0.8875,0.8873,0.88745,32800000.0
2008-12-12 00:16:00,0.8874,0.8874,0.88705,0.88705,375200000.0
2008-12-12 00:17:00,0.8871,0.88725,0.88685,0.887,86400000.0
2008-12-12 00:18:00,0.887,0.88715,0.8867,0.8867,41800000.0
2008-12-12 00:19:00,0.88685,0.88685,0.8867,0.88685,20800000.0
2008-12-12 00:20:00,0.8869,0.8869,0.8869,0.8869,2400000.0
2008-12-12 00:21:00,0.8869,0.8869,0.88655,0.88655,48000000.0
2008-12-12 00:22:00,0.8865,0.8867,0.8865,0.88655,21600000.0
2008-12-12 00:23:00,0.88655,0.88685,0.88655,0.88685,76000000.0
2008-12-12 00:24:00,0.8868,0.8872,0.88675,0.8868,62400000.0
2008-12-12 00:25:00,0.8868,0.88685,0.8868,0.8868,132800000.0
2008-12-12 00:26:00,0.8868,0.8869,0.88655,0.8868,196200000.0
2008-12-12 00:27:00,0.8868,0.8878,0.8868,0.8871,318400000.0
2008-12-12 00:28:00,0.88725,0.8876,0.88675,0.88705,178600000.0
2008-12-12 00:29:00,0.8872,0.88745,0.8871,0.88745,20800000.0
2008-12-12 00:30:00,0.8872,0.8874,0.8872,0.8873,16000000.0
2008-12-12 00:31:00,0.8874,0.8875,0.88735,0.88745,20800000.0
2008-12-12 00:32:00,0.8875,0.8875,0.88735,0.88745,22400000.0
2008-12-12 00:33:00,0.8875,0.8875,0.8874,0.8875,8000000.0
2008-12-12 00:34:00,0.88745,0.8875,0.88745,0.8875,3200000.0
2008-12-12 00:35:00,0.88765,0.8877,0.88755,0.88755,6400000.0
2008-12-12 00:36:00,0.88755,0.8876,0.88745,0.88745,9600000.0
2008-12-12 00:37:00,0.8874,0.8877,0.887,0.8872,104800000.0
2008-12-12 00:38:00,0.8872,0.8875,0.8872,0.88745,24000000.0
2008-12-12 00:39:00,0.8874,0.88745,0.8874,0.88745,11200000.0
2008-12-12 00:40:00,0.88745,0.88755,0.8873,0.8875,43200000.0
2008-12-12 00:41:00,0.8875,0.88755,0.8875,0.88755,11200000.0
2008-12-12 00:42:00,0.88755,0.88755,0.8875,0.8875,3200000.0
2008-12-12 00:43:00,0.88745,0.88775,0.88745,0.88775,19200000.0
2008-12-12 00:44:00,0.8874,0.88775,0.8874,0.8877,82000000.0
2008-12-12 00:45:00,0.88775,0.8879,0.8876,0.8879,65600000.0
2008-12-12 00:46:00,0.88805,0.88805,0.8876,0.8877,60800000.0
2008-12-12 00:47:00,0.8877,0.8881,0.88755,0.8879,91800000.0
2008-12-12 00:48:00,0.88785,0.8879,0.8876,0.8876,20800000.0
2008-12-12 00:49:00,0.88765,0.88775,0.88765,0.8877,12800000.0
2008-12-12 00:50:00,0.88765,0.88765,0.88765,0.88765,3200000.0
2008-12-12 00:51:00,0.8876,0.8876,0.88735,0.88735,107999997.0
2008-12-12 00:52:00,0.8874,0.8876,0.88695,0.88695,70400000.0
2008-12-12 00:53:00,0.8869,0.8871,0.88665,0.8871,24000000.0
2008-12-12 00:54:00,0.88705,0.8871,0.88695,0.8871,17600000.0
2008-12-12 00:55:00,0.887,0.88725,0.887,0.8871,15200000.0
2008-12-12 00:56:00,0.88705,0.8871,0.88705,0.88705,19200000.0
2008-12-12 00:57:00,0.88705,0.8872,0.88705,0.8872,6400000.0
2008-12-12 00:58:00,0.88715,0.88715,0.8871,0.88715,4800000.0
2008-12-12 00:59:00,0.8871,0.8871,0.8869,0.8869,26400000.0
2008-12-12 01:00:00,0.88685,0.8871,0.88685,0.88705,32000000.0
2008-12-12 01:01:00,0.88715,0.88725,0.88715,0.88715,6400000.0
2008-12-12 01:02:00,0.887,0.887,0.88685,0.88695,20000000.0
2008-12-12 01:03:00,0.88695,0.887,0.88695,0.887,7800000.0
2008-12-12 01:04:00,0.88705,0.8873,0.887,0.8873,54600000.0
2008-12-12 01:05:00,0.88715,0.8873,0.88715,0.88715,34200000.0
2008-12-12 01:06:00,0.88705,0.8872,0.88705,0.88705,39000000.0
2008-12-12 01:07:00,0.88705,0.88715,0.8869,0.8869,17200000.0
2008-12-12 01:08:00,0.88695,0.887,0.8869,0.8869,53200000.0
2008-12-12 01:09:00,0.8869,0.88695,0.8868,0.88695,13200000.0
2008-12-12 01:10:00,0.88705,0.88705,0.8869,0.88695,20800000.0
2008-12-12 01:11:00,0.88685,0.8871,0.88685,0.8871,14400000.0
2008-12-12 01:12:00,0.88705,0.88715,0.88705,0.88715,4800000.0
2008-12-12 01:13:00,0.88705,0.8872,0.88705,0.8871,15800000.0
2008-12-12 01:14:00,0.8871,0.88755,0.8871,0.88755,15800000.0
2008-12-12 01:15:00,0.88765,0.88765,0.88755,0.8876,33600000.0
2008-12-12 01:16:00,0.8876,0.8878,0.88755,0.88765,53600000.0
2008-12-12 01:17:00,0.88775,0.888,0.88765,0.888,37800000.0
2008-12-12 01:18:00,0.88795,0.888,0.8879,0.88795,30000000.0
2008-12-12 01:19:00,0.8879,0.8879,0.88785,0.88785,4800000.0
2008-12-12 01:20:00,0.8878,0.88785,0.8876,0.8876,70000000.0
2008-12-12 01:21:00,0.8876,0.8876,0.8876,0.8876,93800000.0
2008-12-12 01:22:00,0.8876,0.8876,0.8876,0.8876,41000000.0
2008-12-12 01:23:00,0.8876,0.8877,0.8876,0.8877,20800000.0
2008-12-12 01:24:00,0.8876,0.88775,0.8876,0.88775,37600000.0
2008-12-12 01:25:00,0.88775,0.88775,0.88765,0.8877,16600000.0
2008-12-12 01:26:00,0.8877,0.888,0.88765,0.88785,97800000.0
2008-12-12 01:27:00,0.8878,0.888,0.8868,0.887,80800000.0
2008-12-12 01:28:00,0.887,0.887,0.8868,0.8869,50800000.0
2008-12-12 01:29:00,0.887,0.88705,0.88685,0.887,24000000.0
2008-12-12 01:30:00,0.887,0.8871,0.887,0.88705,27600000.0
2008-12-12 01:31:00,0.88705,0.88705,0.8869,0.88695,62400000.0
2008-12-12 01:32:00,0.8869,0.88695,0.8869,0.8869,53400000.0
2008-12-12 01:33:00,0.8869,0.8871,0.8869,0.887,105800000.0
2008-12-12 01:34:00,0.8869,0.8871,0.8868,0.887,144800000.0
2008-12-12 01:35:00,0.8871,0.8871,0.88685,0.8869,98000000.0
2008-12-12 01:36:00,0.8869,0.88705,0.8868,0.88705,141200000.0
2008-12-12 01:37:00,0.88705,0.8872,0.88685,0.8869,41600000.0
2008-12-12 01:38:00,0.8869,0.8869,0.8869,0.8869,6400000.0
2008-12-12 01:39:00,0.88695,0.88705,0.88695,0.88695,19200000.0
2008-12-12 01:40:00,0.8869,0.887,0.88685,0.8869,100000000.0
2008-12-12 01:41:00,0.88685,0.8869,0.88685,0.8869,69000000.0
2008-12-12 01:42:00,0.8869,0.8872,0.8868,0.8869,93600000.0
2008-12-12 01:43:00,0.88685,0.8869,0.88685,0.88685,26800000.0
2008-12-12 01:44:00,0.8869,0.8869,0.88685,0.8869,30400000.0
2008-12-12 01:45:00,0.8869,0.887,0.8869,0.88695,27400000.0
2008-12-12 01:46:00,0.88705,0.88725,0.8869,0.8869,54000000.0
2008-12-12 01:47:00,0.8869,0.8869,0.8869,0.8869,2400000.0
2008-12-12 01:48:00,0.88695,0.887,0.88685,0.8869,55400000.0
2008-12-12 01:49:00,0.8869,0.8869,0.8868,0.8869,28800000.0
2008-12-12 01:50:00,0.8869,0.8869,0.8869,0.8869,36000000.0
2008-12-12 01:51:00,0.8869,0.8869,0.88685,0.8869,44400000.0
2008-12-12 01:52:00,0.8869,0.8869,0.88685,0.8869,16800000.0
2008-12-12 01:53:00,0.8869,0.8869,0.88685,0.8869,36400000.0
2008-12-12 01:54:00,0.8869,0.88695,0.88685,0.8869,32400000.0
2008-12-12 01:55:00,0.8869,0.8869,0.88685,0.88685,34000000.0
2008-12-12 01:56:00,0.88685,0.88695,0.88685,0.88685,38600000.0
2008-12-12 01:57:00,0.88685,0.88685,0.88685,0.88685,18000000.0
2008-12-12 01:58:00,0.88685,0.88695,0.88685,0.88685,76600000.0
2008-12-12 01:59:00,0.88675,0.8868,0.88675,0.8868,31600000.0
2008-12-12 02:00:00,0.88685,0.8874,0.8868,0.8873,125200000.0
2008-12-12 02:01:00,0.88725,0.88725,0.88705,0.88715,133600000.0
2008-12-12 02:02:00,0.88715,0.88725,0.8869,0.88705,175200000.0
2008-12-12 02:03:00,0.8869,0.88715,0.8869,0.88715,104800000.0
2008-12-12 02:04:00,0.88715,0.88715,0.88705,0.88705,45400000.0
2008-12-12 02:05:00,0.8871,0.8871,0.88685,0.88695,115000000.0
2008-12-12 02:06:00,0.88705,0.88705,0.8869,0.88695,104400000.0
2008-12-12 02:07:00,0.88695,0.8871,0.88675,0.8868,157600000.0
2008-12-12 02:08:00,0.8868,0.88715,0.8868,0.88715,184700000.0
2008-12-12 02:09:00,0.8871,0.8871,0.8869,0.8871,123600000.0
2008-12-12 02:10:00,0.88705,0.88705,0.8866,0.88685,213200000.0
2008-12-12 02:11:00,0.8868,0.88685,0.8868,0.8868,45600000.0
2008-12-12 02:12:00,0.8868,0.88705,0.8868,0.887,116600000.0
2008-12-12 02:13:00,0.88695,0.887,0.8868,0.887,83600000.0
2008-12-12 02:14:00,0.887,0.88705,0.88695,0.887,93400000.0
2008-12-12 02:15:00,0.887,0.887,0.88695,0.88695,97400000.0
2008-12-12 02:16:00,0.88695,0.88695,0.8869,0.88695,72000000.0
2008-12-12 02:17:00,0.88695,0.887,0.8869,0.8869,57600000.0
2008-12-12 02:18:00,0.88695,0.88695,0.8868,0.88695,87200000.0
2008-12-12 02:19:00,0.88695,0.88715,0.8869,0.88705,105200000.0
2008-12-12 02:20:00,0.8871,0.8873,0.8871,0.88715,219800000.0
2008-12-12 02:21:00,0.8873,0.8874,0.8871,0.8871,351800000.0
2008-12-12 02:22:00,0.8871,0.88715,0.8869,0.8869,346599999.0
2008-12-12 02:23:00,0.8869,0.88695,0.8869,0.88695,36400000.0
2008-12-12 02:24:00,0.88695,0.88735,0.88695,0.88735,50000000.0
2008-12-12 02:25:00,0.88735,0.88735,0.88705,0.88705,86800000.0
2008-12-12 02:26:00,0.8871,0.8873,0.8871,0.88715,34200000.0
2008-12-12 02:27:00,0.88715,0.88725,0.88695,0.887,96600000.0
2008-12-12 02:28:00,0.887,0.887,0.887,0.887,29200000.0
2008-12-12 02:29:00,0.887,0.88705,0.887,0.887,63600000.0
2008-12-12 02:30:00,0.887,0.88705,0.887,0.887,73000000.0
2008-12-12 02:31:00,0.887,0.887,0.88695,0.88695,16800000.0
2008-12-12 02:32:00,0.887,0.887,0.8868,0.8868,40200000.0
2008-12-12 02:33:00,0.88651,0.88664,0.88629,0.88664,58200000.0
2008-12-12 02:34:00,0.8868,0.8868,0.8868,0.8868,15600000.0
2008-12-12 02:35:00,0.88685,0.8869,0.8868,0.8868,98400000.0
2008-12-12 02:36:00,0.8868,0.8868,0.88655,0.88655,77000000.0
2008-12-12 02:37:00,0.88655,0.8868,0.88645,0.8868,50800000.0
2008-12-12 02:38:00,0.8868,0.8868,0.8867,0.8868,35200000.0
2008-12-12 02:39:00,0.8868,0.8868,0.8868,0.8868,3200000.0
2008-12-12 02:40:00,0.88645,0.8868,0.88645,0.88675,80400000.0
2008-12-12 02:41:00,0.8868,0.8868,0.8867,0.8867,66200000.0
2008-12-12 02:42:00,0.8867,0.8868,0.8867,0.8868,43800000.0
2008-12-12 02:43:00,0.8867,0.8868,0.8867,0.8868,19600000.0
2008-12-12 02:44:00,0.8867,0.8873,0.8867,0.8872,118000000.0
2008-12-12 02:45:00,0.8872,0.88755,0.8871,0.8875,174800000.0
2008-12-12 02:46:00,0.88755,0.88755,0.8873,0.88745,79800000.0
2008-12-12 02:47:00,0.8873,0.88745,0.8866,0.8866,74600000.0
2008-12-12 02:48:00,0.8868,0.88715,0.8868,0.8868,240399998.0
2008-12-12 02:49:00,0.8868,0.88685,0.8867,0.8867,85600001.0
2008-12-12 02:50:00,0.8867,0.8868,0.8867,0.8868,27800000.0
2008-12-12 02:51:00,0.8868,0.8871,0.8868,0.8869,160200000.0
2008-12-12 02:52:00,0.8869,0.887,0.8868,0.887,144800000.0
2008-12-12 02:53:00,0.88695,0.887,0.8869,0.8869,65600000.0
2008-12-12 02:54:00,0.8869,0.88745,0.8869,0.88735,329000000.0
2008-12-12 02:55:00,0.88745,0.8877,0.887,0.887,189200000.0
2008-12-12 02:56:00,0.887,0.887,0.88685,0.887,153000000.0
2008-12-12 02:57:00,0.887,0.887,0.88695,0.88695,12000000.0
2008-12-12 02:58:00,0.88695,0.88745,0.88695,0.8871,163000000.0
2008-12-12 02:59:00,0.88715,0.88715,0.88705,0.88705,41000000.0
2008-12-12 03:00:00,0.88705,0.88715,0.887,0.8871,70800000.0
2008-12-12 03:01:00,0.88715,0.88715,0.88715,0.88715,6600000.0
2008-12-12 03:02:00,0.88715,0.8873,0.8871,0.8873,73200000.0
2008-12-12 03:03:00,0.88735,0.88795,0.88735,0.8875,589000000.0
2008-12-12 03:04:00,0.8875,0.8875,0.8875,0.8875,541200000.0
2008-12-12 03:05:00,0.8875,0.8878,0.8875,0.88775,438800000.0
2008-12-12 03:06:00,0.88775,0.88775,0.8875,0.88755,207800000.0
2008-12-12 03:07:00,0.8876,0.8876,0.887,0.8871,297600000.0
2008-12-12 03:08:00,0.88715,0.88735,0.88695,0.88705,119600000.0
2008-12-12 03:09:00,0.88705,0.8874,0.887,0.88705,180000000.0
2008-12-12 03:10:00,0.887,0.8872,0.887,0.88715,126600000.0
2008-12-12 03:11:00,0.8871,0.8872,0.887,0.887,118400000.0
2008-12-12 03:12:00,0.8871,0.8871,0.887,0.88705,165000000.0
2008-12-12 03:13:00,0.88705,0.8874,0.88705,0.88735,147800000.0
2008-12-12 03:14:00,0.88735,0.88745,0.887,0.88735,267400000.0
2008-12-12 03:15:00,0.88725,0.88735,0.8872,0.88735,132400000.0
2008-12-12 03:16:00,0.8874,0.8874,0.8872,0.8873,97200000.0
2008-12-12 03:17:00,0.88735,0.88745,0.8872,0.8872,45800000.0
2008-12-12 03:18:00,0.88725,0.88725,0.88715,0.88715,43000000.0
2008-12-12 03:19:00,0.88715,0.88715,0.887,0.88705,50400000.0
2008-12-12 03:20:00,0.88705,0.88765,0.88705,0.8873,154600000.0
2008-12-12 03:21:00,0.8873,0.88755,0.88725,0.8873,340000000.0
2008-12-12 03:22:00,0.8873,0.88735,0.88715,0.8872,64600000.0
2008-12-12 03:23:00,0.8872,0.8877,0.88715,0.8877,105400000.0
2008-12-12 03:24:00,0.8876,0.88775,0.88745,0.88755,59200000.0
2008-12-12 03:25:00,0.88755,0.88805,0.8875,0.8877,223000000.0
2008-12-12 03:26:00,0.88765,0.88795,0.8876,0.88795,184000000.0
2008-12-12 03:27:00,0.88795,0.888,0.8878,0.8879,156000000.0
2008-12-12 03:28:00,0.8879,0.8879,0.88775,0.8879,50800000.0
2008-12-12 03:29:00,0.8879,0.8879,0.8874,0.88765,180000000.0
2008-12-12 03:30:00,0.8877,0.8878,0.8872,0.8872,176800000.0
2008-12-12 03:31:00,0.8872,0.8875,0.8872,0.88745,115400000.0
2008-12-12 03:32:00,0.88745,0.88745,0.88695,0.88705,134000000.0
2008-12-12 03:33:00,0.887,0.88715,0.88665,0.887,218200000.0
2008-12-12 03:34:00,0.887,0.887,0.8869,0.88695,58000000.0
2008-12-12 03:35:00,0.88695,0.88695,0.8867,0.8867,108000000.0
2008-12-12 03:36:00,0.8867,0.88695,0.88655,0.8866,244200001.0
2008-12-12 03:37:00,0.88665,0.8868,0.8863,0.88665,175600000.0
2008-12-12 03:38:00,0.8866,0.8868,0.8864,0.88665,207400000.0
2008-12-12 03:39:00,0.8866,0.8867,0.88655,0.8867,60000000.0
2008-12-12 03:40:00,0.88665,0.8868,0.8866,0.88665,89200000.0
2008-12-12 03:41:00,0.88665,0.8867,0.88665,0.8867,24000000.0
2008-12-12 03:42:00,0.88665,0.88695,0.8866,0.88685,192000000.0
2008-12-12 03:43:00,0.88685,0.8869,0.88675,0.88685,69000000.0
2008-12-12 03:44:00,0.88685,0.88685,0.88685,0.88685,12000000.0
2008-12-12 03:45:00,0.88685,0.88685,0.88685,0.88685,9600000.0
2008-12-12 03:46:00,0.88685,0.88685,0.88685,0.88685,52600000.0
2008-12-12 03:47:00,0.88685,0.88695,0.88685,0.88695,38400000.0
2008-12-12 03:48:00,0.88695,0.887,0.8867,0.8868,156200000.0
2008-12-12 03:49:00,0.8868,0.887,0.8865,0.88695,109000000.0
2008-12-12 03:50:00,0.88685,0.887,0.8868,0.8868,117400000.0
2008-12-12 03:51:00,0.88685,0.88685,0.88675,0.88675,25200000.0
2008-12-12 03:52:00,0.88675,0.88685,0.88665,0.88675,137200000.0
2008-12-12 03:53:00,0.8869,0.8871,0.8867,0.8871,276200000.0
2008-12-12 03:54:00,0.88705,0.8872,0.887,0.88705,113400000.0
2008-12-12 03:55:00,0.88705,0.88725,0.887,0.8871,126000000.0
2008-12-12 03:56:00,0.887,0.88705,0.88675,0.88695,180200000.0
2008-12-12 03:57:00,0.887,0.88715,0.8869,0.887,109400000.0
2008-12-12 03:58:00,0.88705,0.8873,0.8867,0.8867,231800000.0
2008-12-12 03:59:00,0.8867,0.8868,0.88655,0.88655,91200000.0
2008-12-12 04:00:00,0.8867,0.887,0.8866,0.88695,210800000.0
2008-12-12 04:01:00,0.88695,0.887,0.88675,0.88685,110800000.0
2008-12-12 04:02:00,0.8868,0.8871,0.88665,0.88705,309800000.0
2008-12-12 04:03:00,0.887,0.8871,0.887,0.88705,79400000.0
2008-12-12 04:04:00,0.88705,0.8871,0.8867,0.88675,774399998.0
2008-12-12 04:05:00,0.88675,0.8868,0.8867,0.8868,770799999.0
2008-12-12 04:06:00,0.8869,0.887,0.88685,0.88685,123400000.0
2008-12-12 04:07:00,0.8869,0.88725,0.8869,0.8871,68400000.0
2008-12-12 04:08:00,0.88705,0.88715,0.8869,0.8869,190800000.0
2008-12-12 04:09:00,0.8869,0.88695,0.8869,0.8869,429199993.0
2008-12-12 04:10:00,0.8869,0.88705,0.8869,0.887,298799996.0
2008-12-12 04:11:00,0.887,0.88705,0.8869,0.8869,48400000.0
2008-12-12 04:12:00,0.8869,0.8869,0.8868,0.88685,120400000.0
2008-12-12 04:13:00,0.8868,0.887,0.8868,0.8869,108800000.0
2008-12-12 04:14:00,0.8869,0.887,0.8868,0.8868,104800000.0
2008-12-12 04:15:00,0.8869,0.8869,0.8866,0.88665,159800000.0
2008-12-12 04:16:00,0.88665,0.8868,0.88655,0.88675,120400000.0
2008-12-12 04:17:00,0.8868,0.88685,0.8867,0.88675,177600000.0
2008-12-12 04:18:00,0.8868,0.88695,0.88675,0.8869,189800000.0
2008-12-12 04:19:00,0.88665,0.8869,0.8865,0.8866,172000000.0
2008-12-12 04:20:00,0.88665,0.8867,0.88655,0.88655,124800000.0
2008-12-12 04:21:00,0.88655,0.8866,0.8863,0.88635,221400000.0
2008-12-12 04:22:00,0.8864,0.8864,0.88625,0.8863,251000000.0
2008-12-12 04:23:00,0.8863,0.8864,0.8863,0.8864,220600000.0
2008-12-12 04:24:00,0.8864,0.8865,0.8863,0.8864,410000000.0
2008-12-12 04:25:00,0.8864,0.88645,0.8864,0.8864,126400000.0
2008-12-12 04:26:00,0.88635,0.8865,0.88625,0.88635,153800000.0
2008-12-12 04:27:00,0.88635,0.8865,0.88635,0.8864,92000000.0
2008-12-12 04:28:00,0.88635,0.8866,0.88635,0.88645,178200000.0
2008-12-12 04:29:00,0.88645,0.8865,0.8864,0.88645,68000000.0
2008-12-12 04:30:00,0.88645,0.88655,0.8864,0.88655,38200000.0
2008-12-12 04:31:00,0.88645,0.88655,0.8864,0.88645,85400000.0
2008-12-12 04:32:00,0.8865,0.88655,0.88645,0.88655,102400000.0
2008-12-12 04:33:00,0.88655,0.88655,0.88605,0.8861,304800000.0
2008-12-12 04:34:00,0.8861,0.88615,0.88605,0.88605,107400000.0
2008-12-12 04:35:00,0.88605,0.8865,0.88605,0.88635,220800000.0
2008-12-12 04:36:00,0.88635,0.88665,0.88625,0.88655,133400000.0
2008-12-12 04:37:00,0.88655,0.8868,0.88635,0.8868,187200000.0
2008-12-12 04:38:00,0.8867,0.88675,0.88655,0.88665,127800000.0
2008-12-12 04:39:00,0.8866,0.88685,0.88635,0.88685,322600000.0
2008-12-12 04:40:00,0.8868,0.88685,0.8865,0.88665,177200000.0
2008-12-12 04:41:00,0.8866,0.8869,0.88655,0.8866,165600000.0
2008-12-12 04:42:00,0.88665,0.8868,0.88615,0.8863,344000000.0
2008-12-12 04:43:00,0.8863,0.88655,0.8861,0.8865,169400000.0
2008-12-12 04:44:00,0.8865,0.8867,0.88645,0.8867,97000000.0
2008-12-12 04:45:00,0.8867,0.8867,0.88645,0.8865,205600000.0
2008-12-12 04:46:00,0.8865,0.8867,0.8865,0.88665,136200000.0
2008-12-12 04:47:00,0.88665,0.88665,0.8864,0.8865,88400000.0
2008-12-12 04:48:00,0.88655,0.8866,0.88655,0.88655,62000000.0
2008-12-12 04:49:00,0.88655,0.8866,0.88645,0.8865,104400000.0
2008-12-12 04:50:00,0.88655,0.88665,0.88645,0.8865,53800000.0
2008-12-12 04:51:00,0.8866,0.8866,0.88645,0.88645,25800000.0
2008-12-12 04:52:00,0.8864,0.88655,0.88635,0.88645,123600000.0
2008-12-12 04:53:00,0.88645,0.8866,0.88645,0.88655,93200000.0
2008-12-12 04:54:00,0.8866,0.88675,0.88645,0.88645,100400000.0
2008-12-12 04:55:00,0.88645,0.88645,0.8864,0.8864,13200000.0
2008-12-12 04:56:00,0.88645,0.88645,0.88645,0.88645,47800000.0
2008-12-12 04:57:00,0.8866,0.88665,0.8865,0.8866,201600000.0
2008-12-12 04:58:00,0.8866,0.8867,0.8864,0.88645,184600001.0
2008-12-12 04:59:00,0.88655,0.88655,0.88625,0.8863,385000005.0
2008-12-12 05:00:00,0.8863,0.88635,0.8863,0.8863,63400000.0
2008-12-12 05:01:00,0.8863,0.8864,0.8863,0.8864,27600000.0
2008-12-12 05:02:00,0.8864,0.88655,0.8863,0.88645,192800000.0
2008-12-12 05:03:00,0.88645,0.88685,0.8864,0.8865,212000000.0
2008-12-12 05:04:00,0.88655,0.88705,0.88655,0.88685,162400000.0
2008-12-12 05:05:00,0.88685,0.88745,0.88685,0.88715,274200000.0
2008-12-12 05:06:00,0.88715,0.88715,0.88625,0.88625,312000000.0
2008-12-12 05:07:00,0.8863,0.88645,0.88625,0.8863,149200000.0
2008-12-12 05:08:00,0.8863,0.8869,0.8863,0.8865,290599999.0
2008-12-12 05:09:00,0.8866,0.8866,0.88625,0.88655,509199995.0
2008-12-12 05:10:00,0.88655,0.88655,0.8861,0.8861,28800000.0
2008-12-12 05:11:00,0.8863,0.8863,0.8862,0.88625,50400000.0
2008-12-12 05:12:00,0.88615,0.88695,0.88615,0.88675,157000000.0
2008-12-12 05:13:00,0.88675,0.88675,0.8865,0.8865,105400000.0
2008-12-12 05:14:00,0.8865,0.8866,0.88635,0.88655,124000000.0
2008-12-12 05:15:00,0.88655,0.8866,0.88635,0.88635,224000000.0
2008-12-12 05:16:00,0.8864,0.8865,0.8864,0.8865,25800000.0
2008-12-12 05:17:00,0.88645,0.8865,0.88635,0.88635,270000000.0
2008-12-12 05:18:00,0.88645,0.8871,0.8864,0.88705,295400000.0
2008-12-12 05:19:00,0.8871,0.8877,0.887,0.8872,238600000.0
2008-12-12 05:20:00,0.8872,0.88725,0.88685,0.887,221400000.0
2008-12-12 05:21:00,0.8871,0.88745,0.88635,0.88685,297400000.0
2008-12-12 05:22:00,0.8869,0.88695,0.8867,0.8867,120800000.0
2008-12-12 05:23:00,0.88675,0.88715,0.8867,0.88715,166800000.0
2008-12-12 05:24:00,0.88725,0.88775,0.88725,0.8875,428600000.0
2008-12-12 05:25:00,0.88745,0.88775,0.88655,0.8869,200600000.0
2008-12-12 05:26:00,0.8869,0.8871,0.8866,0.88705,179200000.0
2008-12-12 05:27:00,0.887,0.887,0.8865,0.8868,134600000.0
2008-12-12 05:28:00,0.88685,0.88735,0.8868,0.88715,92000000.0
2008-12-12 05:29:00,0.8871,0.8874,0.88655,0.88735,197800000.0
2008-12-12 05:30:00,0.8874,0.88825,0.8874,0.8881,270800000.0
2008-12-12 05:31:00,0.8881,0.88875,0.88785,0.88835,162800000.0
2008-12-12 05:32:00,0.88845,0.88845,0.8873,0.8879,352000000.0
2008-12-12 05:33:00,0.8879,0.8881,0.88535,0.8856,365000000.0
2008-12-12 05:34:00,0.8856,0.886,0.88555,0.8859,389000000.0
2008-12-12 05:35:00,0.8859,0.8859,0.88555,0.88565,354800000.0
2008-12-12 05:36:00,0.88575,0.886,0.88565,0.88585,241000000.0
2008-12-12 05:37:00,0.8859,0.88665,0.88585,0.8863,406999998.0
2008-12-12 05:38:00,0.8863,0.8873,0.8863,0.887,756000000.0
2008-12-12 05:39:00,0.887,0.88705,0.88575,0.8859,344600000.0
2008-12-12 05:40:00,0.8862,0.8865,0.8859,0.88635,357000000.0
2008-12-12 05:41:00,0.88625,0.88655,0.8861,0.8862,378399997.0
2008-12-12 05:42:00,0.8862,0.8865,0.8862,0.8863,313600000.0
2008-12-12 05:43:00,0.88625,0.8865,0.88595,0.8861,472600000.0
2008-12-12 05:44:00,0.8861,0.8863,0.88605,0.8861,238000000.0
2008-12-12 05:45:00,0.88585,0.886,0.8857,0.8858,122400000.0
2008-12-12 05:46:00,0.8858,0.886,0.8858,0.886,114400000.0
2008-12-12 05:47:00,0.88595,0.8868,0.88595,0.8868,194400000.0
2008-12-12 05:48:00,0.88675,0.8879,0.88675,0.8879,145600000.0
2008-12-12 05:49:00,0.8878,0.8883,0.8869,0.8879,375600000.0
2008-12-12 05:50:00,0.88785,0.88825,0.88765,0.88795,84800000.0
2008-12-12 05:51:00,0.8878,0.88805,0.8877,0.8878,198400000.0
2008-12-12 05:52:00,0.88725,0.8877,0.88695,0.8874,236000000.0
2008-12-12 05:53:00,0.88745,0.88775,0.8872,0.8877,632000000.0
2008-12-12 05:54:00,0.88775,0.8879,0.8875,0.8875,132000000.0
2008-12-12 05:55:00,0.88715,0.88745,0.88695,0.88715,145200000.0
2008-12-12 05:56:00,0.8874,0.88775,0.88695,0.88765,247600000.0
2008-12-12 05:57:00,0.88765,0.8877,0.8873,0.88745,257600000.0
2008-12-12 05:58:00,0.8874,0.88755,0.88715,0.88715,237800000.0
2008-12-12 05:59:00,0.8872,0.88795,0.88715,0.88735,336600000.0
2008-12-12 06:00:00,0.8874,0.88765,0.8872,0.88735,450200001.0
2008-12-12 06:01:00,0.8874,0.8876,0.8869,0.88735,685600003.0
2008-12-12 06:02:00,0.88735,0.88795,0.88725,0.88785,229000000.0
2008-12-12 06:03:00,0.8879,0.8881,0.88735,0.8874,134800000.0
2008-12-12 06:04:00,0.88745,0.88755,0.8869,0.8869,68400000.0
2008-12-12 06:05:00,0.88695,0.88725,0.88695,0.8872,169800000.0
2008-12-12 06:06:00,0.8872,0.8877,0.88695,0.88705,108400000.0
2008-12-12 06:07:00,0.8871,0.8871,0.8869,0.887,114200000.0
2008-12-12 06:08:00,0.88695,0.8871,0.8868,0.887,194800000.0
2008-12-12 06:09:00,0.88695,0.887,0.8869,0.887,129800000.0
2008-12-12 06:10:00,0.88705,0.8871,0.88695,0.88705,59200000.0
2008-12-12 06:11:00,0.8872,0.88815,0.88715,0.888,268600000.0
2008-12-12 06:12:00,0.88805,0.8881,0.8877,0.88805,223800000.0
2008-12-12 06:13:00,0.8877,0.88775,0.887,0.88775,208000000.0
2008-12-12 06:14:00,0.8878,0.88815,0.88735,0.8878,243600000.0
2008-12-12 06:15:00,0.8878,0.8883,0.88695,0.88775,310800000.0
2008-12-12 06:16:00,0.8878,0.88815,0.88715,0.8878,190600000.0
2008-12-12 06:17:00,0.8877,0.8877,0.88695,0.88695,326000000.0
2008-12-12 06:18:00,0.887,0.8874,0.88645,0.8865,549200000.0
2008-12-12 06:19:00,0.8865,0.88715,0.8863,0.88685,476200003.0
2008-12-12 06:20:00,0.88685,0.887,0.8864,0.8865,256800000.0
2008-12-12 06:21:00,0.8865,0.88655,0.8863,0.8863,289200000.0
2008-12-12 06:22:00,0.8863,0.8869,0.8863,0.88675,377800000.0
2008-12-12 06:23:00,0.8867,0.8868,0.8862,0.88645,387400000.0
2008-12-12 06:24:00,0.8865,0.88685,0.8862,0.88635,288800000.0
2008-12-12 06:25:00,0.88635,0.8867,0.8862,0.88655,282000000.0
2008-12-12 06:26:00,0.88655,0.8868,0.8865,0.88665,370000000.0
2008-12-12 06:27:00,0.88665,0.88695,0.8866,0.8866,919199996.0
2008-12-12 06:28:00,0.8867,0.88675,0.8861,0.88675,481000000.0
2008-12-12 06:29:00,0.8868,0.8873,0.88625,0.8865,423400000.0
2008-12-12 06:30:00,0.88655,0.8879,0.8864,0.8877,453400000.0
2008-12-12 06:31:00,0.88765,0.88925,0.8871,0.88735,424200000.0
2008-12-12 06:32:00,0.88755,0.88855,0.88705,0.88815,303399999.0
2008-12-12 06:33:00,0.8882,0.8882,0.8863,0.8864,221800000.0
2008-12-12 06:34:00,0.88645,0.88675,0.88635,0.8866,401600000.0
2008-12-12 06:35:00,0.8866,0.88675,0.8855,0.88565,273200000.0
2008-12-12 06:36:00,0.88565,0.8865,0.88565,0.88635,255400000.0
2008-12-12 06:37:00,0.8864,0.8868,0.8863,0.8866,1020199994.0
2008-12-12 06:38:00,0.8866,0.88665,0.88585,0.8862,636000009.0
2008-12-12 06:39:00,0.8862,0.8882,0.8862,0.88765,439400012.0
2008-12-12 06:40:00,0.8875,0.88825,0.8871,0.88775,535199991.0
2008-12-12 06:41:00,0.8879,0.88805,0.88685,0.88795,391800000.0
2008-12-12 06:42:00,0.8876,0.888,0.88755,0.8879,446400000.0
2008-12-12 06:43:00,0.88795,0.88815,0.8869,0.88695,336200000.0
2008-12-12 06:44:00,0.88695,0.8871,0.8862,0.8865,561000000.0
2008-12-12 06:45:00,0.8865,0.8873,0.8859,0.8871,472000000.0
2008-12-12 06:46:00,0.8872,0.88755,0.8872,0.8874,201200000.0
2008-12-12 06:47:00,0.8874,0.8877,0.88735,0.8875,243000000.0
2008-12-12 06:48:00,0.88755,0.8887,0.88755,0.8886,338799998.0
2008-12-12 06:49:00,0.88865,0.8892,0.88865,0.8889,207100000.0
2008-12-12 06:50:00,0.88885,0.8891,0.8882,0.8882,570200000.0
2008-12-12 06:51:00,0.88835,0.88865,0.8883,0.88845,220600000.0
2008-12-12 06:52:00,0.88845,0.88865,0.8884,0.88845,226400000.0
2008-12-12 06:53:00,0.88855,0.8886,0.88835,0.8884,234400000.0
2008-12-12 06:54:00,0.8884,0.8884,0.888,0.8884,218600000.0
2008-12-12 06:55:00,0.8884,0.8884,0.888,0.8884,113600000.0
2008-12-12 06:56:00,0.8884,0.8884,0.88765,0.88775,352000000.0
2008-12-12 06:57:00,0.8878,0.8878,0.88745,0.88755,272600000.0
2008-12-12 06:58:00,0.8876,0.8878,0.88755,0.88765,80800000.0
2008-12-12 06:59:00,0.8877,0.88775,0.8874,0.8874,107400000.0
2008-12-12 07:00:00,0.8874,0.88855,0.88735,0.8885,101800000.0
2008-12-12 07:01:00,0.88845,0.88855,0.8883,0.88845,59400000.0
2008-12-12 07:02:00,0.8885,0.88855,0.8881,0.88835,97200000.0
2008-12-12 07:03:00,0.8884,0.88845,0.88835,0.88845,12800000.0
2008-12-12 07:04:00,0.8884,0.8886,0.8883,0.88845,78400000.0
2008-12-12 07:05:00,0.88845,0.8885,0.8881,0.8881,112400000.0
2008-12-12 07:06:00,0.8881,0.88875,0.88805,0.88805,441400000.0
2008-12-12 07:07:00,0.88805,0.88815,0.8875,0.8876,827199987.0
2008-12-12 07:08:00,0.8876,0.88765,0.8872,0.8876,1469999982.0
2008-12-12 07:09:00,0.8876,0.8886,0.88735,0.8882,542800006.0
2008-12-12 07:10:00,0.8882,0.88835,0.8875,0.8876,2051600060.0
2008-12-12 07:11:00,0.8878,0.888,0.88755,0.888,52000000.0
2008-12-12 07:12:00,0.88805,0.88825,0.88795,0.888,97600000.0
2008-12-12 07:13:00,0.88795,0.8884,0.88685,0.8872,350399998.0
2008-12-12 07:14:00,0.8875,0.8876,0.8864,0.8864,358200013.0
2008-12-12 07:15:00,0.8864,0.8878,0.8864,0.8871,193800000.0
2008-12-12 07:16:00,0.8871,0.88745,0.8871,0.88715,216800000.0
2008-12-12 07:17:00,0.88715,0.88735,0.88665,0.887,164800000.0
2008-12-12 07:18:00,0.88685,0.8876,0.88685,0.8874,53000000.0
2008-12-12 07:19:00,0.8874,0.8874,0.8873,0.88735,19200000.0
2008-12-12 07:20:00,0.88735,0.8884,0.88735,0.8881,67800000.0
2008-12-12 07:21:00,0.88815,0.88815,0.8872,0.8876,185000002.0
2008-12-12 07:22:00,0.8876,0.88765,0.88665,0.88735,73600000.0
2008-12-12 07:23:00,0.8873,0.888,0.887,0.8879,128000000.0
2008-12-12 07:24:00,0.8879,0.8879,0.8875,0.88755,66200000.0
2008-12-12 07:25:00,0.88765,0.88795,0.88755,0.88795,49200000.0
2008-12-12 07:26:00,0.8879,0.88805,0.88775,0.88785,75400000.0
2008-12-12 07:27:00,0.8879,0.88795,0.8878,0.8878,40800000.0
2008-12-12 07:28:00,0.88775,0.8879,0.8876,0.8879,59200000.0
2008-12-12 07:29:00,0.88775,0.88775,0.8873,0.8873,374400000.0
2008-12-12 07:30:00,0.8873,0.88735,0.8868,0.8869,298000000.0
2008-12-12 07:31:00,0.8869,0.88735,0.8869,0.88735,208200000.0
2008-12-12 07:32:00,0.8873,0.8876,0.8872,0.8873,154200000.0
2008-12-12 07:33:00,0.88735,0.88835,0.8873,0.888,169200000.0
2008-12-12 07:34:00,0.8879,0.8879,0.8878,0.88785,156799998.0
2008-12-12 07:35:00,0.8878,0.88785,0.8875,0.88765,71200000.0
2008-12-12 07:36:00,0.8876,0.88765,0.88745,0.88765,16800000.0
2008-12-12 07:37:00,0.88765,0.88775,0.88685,0.88685,104000000.0
2008-12-12 07:38:00,0.8868,0.8869,0.8868,0.88685,65000000.0
2008-12-12 07:39:00,0.887,0.8871,0.88685,0.8869,57600000.0
2008-12-12 07:40:00,0.8869,0.88715,0.8869,0.88715,54000000.0
2008-12-12 07:41:00,0.88705,0.8872,0.8869,0.88715,241000000.0
2008-12-12 07:42:00,0.88715,0.88725,0.8869,0.88695,136800000.0
2008-12-12 07:43:00,0.887,0.8877,0.887,0.8873,122600000.0
2008-12-12 07:44:00,0.88725,0.8873,0.88705,0.88705,87600000.0
2008-12-12 07:45:00,0.88705,0.88715,0.8869,0.88715,61600000.0
2008-12-12 07:46:00,0.88705,0.8874,0.88695,0.88735,65000000.0
2008-12-12 07:47:00,0.88755,0.8876,0.88705,0.8874,73200000.0
2008-12-12 07:48:00,0.8874,0.8875,0.8867,0.88685,149600000.0
2008-12-12 07:49:00,0.887,0.88735,0.887,0.88735,168600000.0
2008-12-12 07:50:00,0.88735,0.88765,0.88735,0.88745,103600000.0
2008-12-12 07:51:00,0.8872,0.88745,0.8871,0.88745,1220800009.0
2008-12-12 07:52:00,0.88755,0.88835,0.887,0.8871,246800000.0
2008-12-12 07:53:00,0.8871,0.88725,0.8869,0.887,541400000.0
2008-12-12 07:54:00,0.887,0.887,0.887,0.887,464000000.0
2008-12-12 07:55:00,0.887,0.8878,0.88685,0.88745,1186000022.0
2008-12-12 07:56:00,0.88755,0.8876,0.8874,0.8874,1168799987.0
2008-12-12 07:57:00,0.8874,0.88845,0.8874,0.8879,657000012.0
2008-12-12 07:58:00,0.8879,0.8881,0.88765,0.88785,664200000.0
2008-12-12 07:59:00,0.8879,0.8883,0.8878,0.88785,243800002.0
2008-12-12 08:00:00,0.88785,0.8882,0.88785,0.8879,418400000.0
2008-12-12 08:01:00,0.8879,0.888,0.8869,0.88715,321600001.0
2008-12-12 08:02:00,0.8871,0.8875,0.8871,0.88715,116400000.0
2008-12-12 08:03:00,0.8872,0.88735,0.8869,0.8869,48000000.0
2008-12-12 08:04:00,0.88695,0.8873,0.88695,0.88695,129800000.0
2008-12-12 08:05:00,0.88695,0.8871,0.88695,0.88705,127200000.0
2008-12-12 08:06:00,0.88705,0.8874,0.88695,0.88735,156800000.0
2008-12-12 08:07:00,0.8875,0.8875,0.8869,0.88695,741600006.0
2008-12-12 08:08:00,0.88695,0.8875,0.8869,0.88695,98000000.0
2008-12-12 08:09:00,0.88695,0.88695,0.88665,0.88695,77600000.0
2008-12-12 08:10:00,0.88695,0.8872,0.8869,0.88695,79600000.0
2008-12-12 08:11:00,0.88695,0.887,0.88695,0.88695,89400000.0
2008-12-12 08:12:00,0.88695,0.88695,0.88695,0.88695,86400000.0
2008-12-12 08:13:00,0.88695,0.887,0.88695,0.88695,47200000.0
2008-12-12 08:14:00,0.88695,0.8872,0.8869,0.88705,35200000.0
2008-12-12 08:15:00,0.887,0.88705,0.88695,0.88695,45600000.0
2008-12-12 08:16:00,0.88695,0.88695,0.88695,0.88695,14400000.0
2008-12-12 08:17:00,0.88695,0.88715,0.88695,0.88715,50600000.0
2008-12-12 08:18:00,0.88715,0.88715,0.88695,0.88715,90800000.0
2008-12-12 08:19:00,0.88715,0.88735,0.88695,0.88735,46400000.0
2008-12-12 08:20:00,0.8873,0.88735,0.8872,0.8873,40000000.0
2008-12-12 08:21:00,0.8873,0.8873,0.88705,0.88715,34400000.0
2008-12-12 08:22:00,0.8872,0.8877,0.88695,0.88755,103000000.0
2008-12-12 08:23:00,0.88765,0.88775,0.88715,0.8872,50800000.0
2008-12-12 08:24:00,0.8872,0.88735,0.8871,0.88725,33400000.0
2008-12-12 08:25:00,0.8872,0.88735,0.8872,0.88725,33200000.0
2008-12-12 08:26:00,0.8872,0.8877,0.8872,0.8873,140600000.0
2008-12-12 08:27:00,0.8873,0.8876,0.8873,0.88745,243200000.0
2008-12-12 08:28:00,0.88745,0.8876,0.88655,0.8869,268000000.0
2008-12-12 08:29:00,0.8869,0.8875,0.8868,0.887,205800000.0
2008-12-12 08:30:00,0.88705,0.88705,0.8858,0.886,265000000.0
2008-12-12 08:31:00,0.88595,0.88675,0.88595,0.8867,210400000.0
2008-12-12 08:32:00,0.8867,0.88755,0.8867,0.88755,148000000.0
2008-12-12 08:33:00,0.8876,0.8878,0.88745,0.88755,78400000.0
2008-12-12 08:34:00,0.88755,0.88765,0.88675,0.8868,151600000.0
2008-12-12 08:35:00,0.88685,0.887,0.88615,0.88615,235800000.0
2008-12-12 08:36:00,0.88615,0.88665,0.88585,0.88625,471400000.0
2008-12-12 08:37:00,0.88625,0.88695,0.8862,0.8865,193000000.0
2008-12-12 08:38:00,0.88655,0.88685,0.886,0.8863,114400000.0
2008-12-12 08:39:00,0.8863,0.8866,0.8862,0.88655,58000000.0
2008-12-12 08:40:00,0.88655,0.88715,0.88655,0.8869,41600000.0
2008-12-12 08:41:00,0.88685,0.8869,0.88675,0.88685,24000000.0
2008-12-12 08:42:00,0.8867,0.887,0.88665,0.8867,46800000.0
2008-12-12 08:43:00,0.88675,0.88685,0.8867,0.88685,24800000.0
2008-12-12 08:44:00,0.88685,0.88715,0.88675,0.8871,40000000.0
2008-12-12 08:45:00,0.8872,0.8872,0.88665,0.88705,100400000.0
2008-12-12 08:46:00,0.887,0.887,0.8866,0.8866,159200000.0
2008-12-12 08:47:00,0.88655,0.88655,0.88585,0.8859,118600000.0
2008-12-12 08:48:00,0.8859,0.8864,0.8859,0.88605,136200000.0
2008-12-12 08:49:00,0.8861,0.8862,0.886,0.88615,179600000.0
2008-12-12 08:50:00,0.8862,0.88665,0.88615,0.8866,156200000.0
2008-12-12 08:51:00,0.8866,0.88675,0.88635,0.88665,127600000.0
2008-12-12 08:52:00,0.8868,0.88685,0.8864,0.88685,88800000.0
2008-12-12 08:53:00,0.88685,0.88695,0.8866,0.8867,82200000.0
2008-12-12 08:54:00,0.8867,0.8871,0.88655,0.8869,150200000.0
2008-12-12 08:55:00,0.88685,0.8872,0.88665,0.8872,119800000.0
2008-12-12 08:56:00,0.8871,0.8871,0.8869,0.8869,46600000.0
2008-12-12 08:57:00,0.8869,0.88715,0.8869,0.88715,31200000.0
2008-12-12 08:58:00,0.8871,0.88715,0.8871,0.8871,14400000.0
2008-12-12 08:59:00,0.887,0.88715,0.88685,0.887,147600000.0
2008-12-12 09:00:00,0.88715,0.88715,0.88665,0.88665,200000000.0
2008-12-12 09:01:00,0.88665,0.8867,0.8859,0.8862,298800000.0
2008-12-12 09:02:00,0.8862,0.8866,0.8861,0.8863,130800000.0
2008-12-12 09:03:00,0.88625,0.88655,0.88615,0.8865,54400000.0
2008-12-12 09:04:00,0.8865,0.8867,0.88625,0.8865,183200000.0
2008-12-12 09:05:00,0.88645,0.8865,0.8862,0.88625,200000000.0
2008-12-12 09:06:00,0.88615,0.8865,0.88605,0.88645,148200000.0
2008-12-12 09:07:00,0.88645,0.88655,0.8861,0.88625,165200000.0
2008-12-12 09:08:00,0.8862,0.8864,0.88605,0.8863,76200000.0
2008-12-12 09:09:00,0.8862,0.88645,0.886,0.8861,430400000.0
2008-12-12 09:10:00,0.886,0.88615,0.886,0.88605,77800000.0
2008-12-12 09:11:00,0.88605,0.88655,0.88605,0.88655,113400000.0
2008-12-12 09:12:00,0.8866,0.88825,0.8866,0.88815,200000000.0
2008-12-12 09:13:00,0.8881,0.88825,0.8872,0.8874,249999999.0
2008-12-12 09:14:00,0.8874,0.8876,0.88685,0.8875,303600000.0
2008-12-12 09:15:00,0.8875,0.88845,0.88715,0.8884,247400000.0
2008-12-12 09:16:00,0.8883,0.8885,0.8879,0.8884,283400000.0
2008-12-12 09:17:00,0.88835,0.88845,0.888,0.88845,201400000.0
2008-12-12 09:18:00,0.88845,0.88885,0.88835,0.8888,100800000.0
2008-12-12 09:19:00,0.88885,0.8889,0.88845,0.8887,117000000.0
2008-12-12 09:20:00,0.88845,0.8886,0.8883,0.8884,167600000.0
2008-12-12 09:21:00,0.8884,0.8884,0.8875,0.8877,593799998.0
2008-12-12 09:22:00,0.88775,0.8886,0.88775,0.8884,145800000.0
2008-12-12 09:23:00,0.8884,0.8884,0.8882,0.88835,137800000.0
2008-12-12 09:24:00,0.88835,0.88855,0.88815,0.88835,93800000.0
2008-12-12 09:25:00,0.88835,0.88835,0.8879,0.88815,96400000.0
2008-12-12 09:26:00,0.88815,0.8883,0.88805,0.88805,115000000.0
2008-12-12 09:27:00,0.88805,0.8882,0.8878,0.8879,214000000.0
2008-12-12 09:28:00,0.888,0.8881,0.8879,0.88795,182200000.0
2008-12-12 09:29:00,0.88795,0.888,0.8878,0.88785,1491799998.0
2008-12-12 09:30:00,0.88785,0.8882,0.88785,0.888,255800000.0
2008-12-12 09:31:00,0.88795,0.8882,0.8873,0.8877,287000000.0
2008-12-12 09:32:00,0.88745,0.88765,0.8874,0.8874,213200000.0
2008-12-12 09:33:00,0.8874,0.8877,0.88735,0.8875,248400000.0
2008-12-12 09:34:00,0.88745,0.88775,0.88725,0.88735,262200000.0
2008-12-12 09:35:00,0.88735,0.8877,0.8872,0.8872,228600000.0
2008-12-12 09:36:00,0.8872,0.8874,0.8872,0.88735,114400000.0
2008-12-12 09:37:00,0.8873,0.88735,0.88645,0.8866,151800000.0
2008-12-12 09:38:00,0.8866,0.88685,0.8864,0.88685,158600000.0
2008-12-12 09:39:00,0.88685,0.88705,0.88665,0.88685,119200000.0
2008-12-12 09:40:00,0.88685,0.887,0.88675,0.887,188400000.0
2008-12-12 09:41:00,0.887,0.88825,0.8869,0.88815,217400000.0
2008-12-12 09:42:00,0.8882,0.88825,0.88795,0.88805,144400000.0
2008-12-12 09:43:00,0.888,0.88805,0.88795,0.88795,66800000.0
2008-12-12 09:44:00,0.888,0.88835,0.8879,0.88805,138400000.0
2008-12-12 09:45:00,0.888,0.88835,0.8879,0.88835,258800000.0
2008-12-12 09:46:00,0.88835,0.88855,0.88815,0.88815,289200000.0
2008-12-12 09:47:00,0.8882,0.88935,0.8882,0.8892,287800000.0
2008-12-12 09:48:00,0.8893,0.88945,0.8888,0.88915,428800000.0
2008-12-12 09:49:00,0.88915,0.88955,0.889,0.889,342000000.0
2008-12-12 09:50:00,0.889,0.88905,0.88815,0.8882,377800000.0
2008-12-12 09:51:00,0.88825,0.88885,0.8882,0.8883,474400002.0
2008-12-12 09:52:00,0.88825,0.88915,0.88825,0.88895,395400000.0
2008-12-12 09:53:00,0.8888,0.8889,0.8886,0.8889,239400000.0
2008-12-12 09:54:00,0.8889,0.8889,0.8885,0.8888,387600000.0
2008-12-12 09:55:00,0.8888,0.8895,0.8886,0.88945,373800000.0
2008-12-12 09:56:00,0.8894,0.8899,0.8894,0.8899,361200000.0
2008-12-12 09:57:00,0.88995,0.89025,0.8899,0.89015,267600000.0
2008-12-12 09:58:00,0.8902,0.8902,0.88945,0.88955,278400000.0
2008-12-12 09:59:00,0.88955,0.8904,0.8895,0.88995,381800000.0
2008-12-12 10:00:00,0.89005,0.8901,0.8899,0.88995,262800000.0
2008-12-12 10:01:00,0.88995,0.8903,0.88995,0.89,257400000.0
2008-12-12 10:02:00,0.89,0.89015,0.8899,0.8901,239800000.0
2008-12-12 10:03:00,0.89015,0.8904,0.88995,0.89,340200000.0
2008-12-12 10:04:00,0.88995,0.88995,0.8897,0.8897,389800000.0
2008-12-12 10:05:00,0.8897,0.89005,0.8897,0.88995,326400000.0
2008-12-12 10:06:00,0.88995,0.8904,0.88985,0.88995,266200000.0
2008-12-12 10:07:00,0.88995,0.891,0.8899,0.891,164200000.0
2008-12-12 10:08:00,0.891,0.8923,0.8909,0.89155,439700000.0
2008-12-12 10:09:00,0.89155,0.8922,0.8915,0.89205,275400000.0
2008-12-12 10:10:00,0.892,0.8924,0.89145,0.8919,373800000.0
2008-12-12 10:11:00,0.89195,0.89205,0.89175,0.8918,336000000.0
2008-12-12 10:12:00,0.8918,0.8919,0.8916,0.89185,264400000.0
2008-12-12 10:13:00,0.8918,0.89235,0.8918,0.8918,342900000.0
2008-12-12 10:14:00,0.89175,0.8925,0.8917,0.89225,312200000.0
2008-12-12 10:15:00,0.8922,0.8924,0.89175,0.89185,251200000.0
2008-12-12 10:16:00,0.89185,0.8919,0.8915,0.8915,193600000.0
2008-12-12 10:17:00,0.8915,0.89275,0.8915,0.8927,351000000.0
2008-12-12 10:18:00,0.8927,0.89275,0.892,0.89205,367600000.0
2008-12-12 10:19:00,0.89205,0.89205,0.8917,0.8918,407800000.0
2008-12-12 10:20:00,0.8918,0.89195,0.8917,0.89175,392200000.0
2008-12-12 10:21:00,0.8917,0.89195,0.8917,0.8919,160800000.0
2008-12-12 10:22:00,0.89185,0.8922,0.89175,0.8921,328400000.0
2008-12-12 10:23:00,0.8921,0.8923,0.8919,0.89215,373200000.0
2008-12-12 10:24:00,0.89225,0.89225,0.8919,0.8919,269400000.0
2008-12-12 10:25:00,0.89195,0.89225,0.89185,0.892,334000000.0
2008-12-12 10:26:00,0.89195,0.8922,0.8919,0.8919,162600000.0
2008-12-12 10:27:00,0.8919,0.892,0.89185,0.8919,156200000.0
2008-12-12 10:28:00,0.8919,0.892,0.89135,0.8916,349000000.0
2008-12-12 10:29:00,0.8916,0.89185,0.8916,0.89185,267400000.0
2008-12-12 10:30:00,0.89185,0.89195,0.89175,0.8918,328400000.0
2008-12-12 10:31:00,0.8918,0.89215,0.89175,0.8918,371800000.0
2008-12-12 10:32:00,0.8918,0.89185,0.8918,0.89185,102200000.0
2008-12-12 10:33:00,0.89185,0.8919,0.8917,0.89175,197400000.0
2008-12-12 10:34:00,0.89175,0.8918,0.89165,0.89175,121800000.0
2008-12-12 10:35:00,0.89175,0.89195,0.89175,0.89195,51800000.0
2008-12-12 10:36:00,0.89195,0.89195,0.89175,0.89175,130600000.0
2008-12-12 10:37:00,0.8918,0.89185,0.89165,0.89175,172600000.0
2008-12-12 10:38:00,0.8918,0.89185,0.8916,0.89175,251200000.0
2008-12-12 10:39:00,0.89175,0.89185,0.89165,0.8918,148400000.0
2008-12-12 10:40:00,0.89175,0.89185,0.8915,0.89155,313400000.0
2008-12-12 10:41:00,0.89165,0.8918,0.8916,0.8918,236800000.0
2008-12-12 10:42:00,0.8918,0.89185,0.8917,0.8918,153000000.0
2008-12-12 10:43:00,0.8918,0.89205,0.8918,0.89195,128800000.0
2008-12-12 10:44:00,0.89205,0.89205,0.89175,0.8919,221200000.0
2008-12-12 10:45:00,0.8919,0.89195,0.8916,0.8916,306600000.0
2008-12-12 10:46:00,0.8916,0.89165,0.89145,0.8915,176600000.0
2008-12-12 10:47:00,0.8915,0.89155,0.89125,0.89125,261800000.0
2008-12-12 10:48:00,0.8913,0.89235,0.8913,0.89195,405800000.0
2008-12-12 10:49:00,0.8919,0.8919,0.8914,0.89175,458400000.0
2008-12-12 10:50:00,0.8918,0.89185,0.89155,0.8917,328800000.0
2008-12-12 10:51:00,0.8917,0.8917,0.8917,0.8917,131600000.0
2008-12-12 10:52:00,0.89175,0.89355,0.8917,0.89345,379100000.0
2008-12-12 10:53:00,0.89345,0.89385,0.89335,0.8934,462200000.0
2008-12-12 10:54:00,0.8934,0.8937,0.8931,0.89315,361600000.0
2008-12-12 10:55:00,0.89315,0.89325,0.893,0.8932,521000000.0
2008-12-12 10:56:00,0.8932,0.8935,0.8932,0.8934,375000000.0
2008-12-12 10:57:00,0.8934,0.8935,0.8933,0.8935,323000000.0
2008-12-12 10:58:00,0.8934,0.89355,0.89335,0.89335,315400000.0
2008-12-12 10:59:00,0.89335,0.8935,0.89315,0.8933,266600000.0
2008-12-12 11:00:00,0.8933,0.89335,0.89315,0.89315,172000000.0
2008-12-12 11:01:00,0.89315,0.8934,0.89305,0.8934,400600000.0
2008-12-12 11:02:00,0.8934,0.89355,0.8934,0.89345,338200000.0
2008-12-12 11:03:00,0.89345,0.89355,0.8934,0.89345,418600000.0
2008-12-12 11:04:00,0.89345,0.8935,0.8934,0.89345,129000000.0
2008-12-12 11:05:00,0.89345,0.89355,0.89345,0.8935,230600000.0
2008-12-12 11:06:00,0.8935,0.8935,0.89305,0.8935,257200000.0
2008-12-12 11:07:00,0.89345,0.89365,0.89335,0.89355,374600000.0
2008-12-12 11:08:00,0.8935,0.8936,0.8934,0.8936,182000000.0
2008-12-12 11:09:00,0.89355,0.89375,0.89345,0.8935,237200000.0
2008-12-12 11:10:00,0.89335,0.89335,0.89305,0.8931,357000000.0
2008-12-12 11:11:00,0.8931,0.89315,0.893,0.893,394800000.0
2008-12-12 11:12:00,0.89305,0.89355,0.893,0.8933,612600000.0
2008-12-12 11:13:00,0.89325,0.89325,0.8931,0.8932,227400000.0
2008-12-12 11:14:00,0.8932,0.8932,0.89305,0.89305,244800000.0
2008-12-12 11:15:00,0.89305,0.8931,0.89295,0.893,290200000.0
2008-12-12 11:16:00,0.893,0.89305,0.89295,0.893,302000000.0
2008-12-12 11:17:00,0.893,0.893,0.89265,0.8927,385000000.0
2008-12-12 11:18:00,0.8927,0.8929,0.8927,0.8927,186400000.0
2008-12-12 11:19:00,0.8927,0.89305,0.8927,0.8927,344000000.0
2008-12-12 11:20:00,0.89275,0.8929,0.89205,0.89215,342700000.0
2008-12-12 11:21:00,0.89215,0.89225,0.89115,0.8917,492100000.0
2008-12-12 11:22:00,0.8917,0.8924,0.8917,0.8921,431200000.0
2008-12-12 11:23:00,0.89215,0.89235,0.89195,0.892,361200000.0
2008-12-12 11:24:00,0.892,0.892,0.89165,0.89165,436600000.0
2008-12-12 11:25:00,0.8917,0.8921,0.8917,0.89185,315200000.0
2008-12-12 11:26:00,0.89185,0.8921,0.89175,0.8919,260600000.0
2008-12-12 11:27:00,0.8919,0.8919,0.8911,0.8917,373800000.0
2008-12-12 11:28:00,0.89165,0.89185,0.8915,0.8917,412800000.0
2008-12-12 11:29:00,0.8917,0.89215,0.8917,0.892,638799999.0
2008-12-12 11:30:00,0.89205,0.8922,0.89175,0.89185,420000000.0
2008-12-12 11:31:00,0.89185,0.89205,0.89185,0.89185,344800000.0
2008-12-12 11:32:00,0.89185,0.8921,0.8918,0.8921,193000000.0
2008-12-12 11:33:00,0.8921,0.8921,0.8917,0.8918,288600000.0
2008-12-12 11:34:00,0.89175,0.89205,0.8916,0.89185,421600000.0
2008-12-12 11:35:00,0.8918,0.8921,0.89155,0.89205,407700000.0
2008-12-12 11:36:00,0.8921,0.8927,0.8921,0.89255,331600000.0
2008-12-12 11:37:00,0.89255,0.89275,0.8925,0.89265,358800000.0
2008-12-12 11:38:00,0.8926,0.8927,0.8925,0.89255,372400000.0
2008-12-12 11:39:00,0.89255,0.8928,0.8925,0.8925,448800000.0
2008-12-12 11:40:00,0.8925,0.8928,0.8924,0.8927,455800000.0
2008-12-12 11:41:00,0.89265,0.89275,0.8926,0.89265,370000000.0
2008-12-12 11:42:00,0.89265,0.89265,0.8923,0.89245,373000000.0
2008-12-12 11:43:00,0.8925,0.89265,0.8924,0.8926,241800000.0
2008-12-12 11:44:00,0.8926,0.89265,0.8925,0.8925,463000000.0
2008-12-12 11:45:00,0.89255,0.8928,0.8925,0.8927,384000000.0
2008-12-12 11:46:00,0.8927,0.8931,0.89265,0.893,201800000.0
2008-12-12 11:47:00,0.893,0.89325,0.89285,0.89315,201600000.0
2008-12-12 11:48:00,0.8932,0.8937,0.8931,0.89315,159800000.0
2008-12-12 11:49:00,0.89315,0.8935,0.89305,0.8933,335600000.0
2008-12-12 11:50:00,0.8933,0.89335,0.89325,0.8933,162200000.0
2008-12-12 11:51:00,0.89335,0.8934,0.89325,0.8934,159600000.0
2008-12-12 11:52:00,0.89335,0.89405,0.89335,0.8939,352800000.0
2008-12-12 11:53:00,0.8938,0.894,0.8936,0.8936,414000000.0
2008-12-12 11:54:00,0.8936,0.8937,0.8932,0.8932,436000000.0
2008-12-12 11:55:00,0.89325,0.8936,0.89315,0.8932,489600000.0
2008-12-12 11:56:00,0.8932,0.8936,0.89315,0.8935,331000000.0
2008-12-12 11:57:00,0.8935,0.89375,0.8934,0.8935,306800000.0
2008-12-12 11:58:00,0.8935,0.89385,0.8934,0.89385,210400000.0
2008-12-12 11:59:00,0.89385,0.89405,0.89375,0.89405,324200000.0
2008-12-12 12:00:00,0.89405,0.89415,0.89395,0.89395,352800000.0
2008-12-12 12:01:00,0.89395,0.894,0.8938,0.89385,248600000.0
2008-12-12 12:02:00,0.89385,0.8939,0.8931,0.89315,332200000.0
2008-12-12 12:03:00,0.89315,0.8939,0.89315,0.89385,247000000.0
2008-12-12 12:04:00,0.8938,0.89395,0.89365,0.8937,315200000.0
2008-12-12 12:05:00,0.8937,0.89405,0.89365,0.8937,363200000.0
2008-12-12 12:06:00,0.8937,0.8939,0.89355,0.89365,270900000.0
2008-12-12 12:07:00,0.89365,0.8938,0.89305,0.8931,448800000.0
2008-12-12 12:08:00,0.89315,0.89335,0.89305,0.89325,303600000.0
2008-12-12 12:09:00,0.8932,0.89325,0.89295,0.89295,440800000.0
2008-12-12 12:10:00,0.89295,0.89305,0.8926,0.8926,487200000.0
2008-12-12 12:11:00,0.8926,0.8927,0.89235,0.8924,461200000.0
2008-12-12 12:12:00,0.8924,0.89275,0.8923,0.8925,339000000.0
2008-12-12 12:13:00,0.8925,0.8925,0.8922,0.89225,257400000.0
2008-12-12 12:14:00,0.89225,0.8923,0.89185,0.8919,336400000.0
2008-12-12 12:15:00,0.8919,0.89215,0.8919,0.89205,426400000.0
2008-12-12 12:16:00,0.89205,0.89215,0.89185,0.89205,456600000.0
2008-12-12 12:17:00,0.89205,0.89205,0.89155,0.8919,343200000.0
2008-12-12 12:18:00,0.89185,0.89215,0.89175,0.8919,321500000.0
2008-12-12 12:19:00,0.8919,0.89195,0.8917,0.89175,416400000.0
2008-12-12 12:20:00,0.89175,0.8919,0.89155,0.8916,452200000.0
2008-12-12 12:21:00,0.89165,0.89175,0.89145,0.8915,399000000.0
2008-12-12 12:22:00,0.8915,0.89155,0.8909,0.891,274200000.0
2008-12-12 12:23:00,0.89105,0.8911,0.8907,0.8908,306200000.0
2008-12-12 12:24:00,0.8908,0.89085,0.89055,0.89065,381800000.0
2008-12-12 12:25:00,0.8907,0.8908,0.89055,0.8906,270200000.0
2008-12-12 12:26:00,0.8907,0.8907,0.89045,0.89065,165800000.0
2008-12-12 12:27:00,0.89065,0.89085,0.8906,0.89075,241000000.0
2008-12-12 12:28:00,0.89075,0.89145,0.89075,0.89135,383600000.0
2008-12-12 12:29:00,0.8914,0.8914,0.8909,0.8912,408000000.0
2008-12-12 12:30:00,0.89125,0.89175,0.89125,0.8917,482800000.0
2008-12-12 12:31:00,0.89175,0.8918,0.8916,0.8918,267400000.0
2008-12-12 12:32:00,0.89185,0.8923,0.8918,0.89225,470000000.0
2008-12-12 12:33:00,0.89225,0.89245,0.89215,0.89225,365000000.0
2008-12-12 12:34:00,0.89225,0.89235,0.8922,0.8922,167600000.0
2008-12-12 12:35:00,0.8922,0.89245,0.89215,0.89225,301500000.0
2008-12-12 12:36:00,0.89225,0.8923,0.892,0.8923,339800000.0
2008-12-12 12:37:00,0.89225,0.893,0.89225,0.89265,491600000.0
2008-12-12 12:38:00,0.8927,0.89345,0.89265,0.89315,415000000.0
2008-12-12 12:39:00,0.8932,0.89325,0.89265,0.89325,422200000.0
2008-12-12 12:40:00,0.8931,0.8931,0.893,0.89305,276000000.0
2008-12-12 12:41:00,0.89305,0.89325,0.89285,0.8931,400400000.0
2008-12-12 12:42:00,0.8931,0.8931,0.89225,0.89255,456800000.0
2008-12-12 12:43:00,0.8924,0.89275,0.89215,0.89215,327400000.0
2008-12-12 12:44:00,0.89215,0.89255,0.892,0.8922,466400000.0
2008-12-12 12:45:00,0.89215,0.8922,0.89165,0.89185,419000000.0
2008-12-12 12:46:00,0.89185,0.89205,0.89155,0.89185,399800000.0
2008-12-12 12:47:00,0.8917,0.892,0.8916,0.89175,442200000.0
2008-12-12 12:48:00,0.89175,0.89185,0.89175,0.8918,312800000.0
2008-12-12 12:49:00,0.89175,0.89185,0.89165,0.89165,339000000.0
2008-12-12 12:50:00,0.89165,0.8919,0.8916,0.8919,228800000.0
2008-12-12 12:51:00,0.8919,0.8919,0.89165,0.8918,455800000.0
2008-12-12 12:52:00,0.89175,0.89245,0.89175,0.8921,310500000.0
2008-12-12 12:53:00,0.8921,0.89295,0.8921,0.89275,503500000.0
2008-12-12 12:54:00,0.89275,0.89285,0.89245,0.89245,287200000.0
2008-12-12 12:55:00,0.8925,0.8927,0.892,0.892,249200000.0
2008-12-12 12:56:00,0.89195,0.8921,0.89155,0.89155,410800000.0
2008-12-12 12:57:00,0.89155,0.89175,0.89155,0.8917,258200000.0
2008-12-12 12:58:00,0.8917,0.8917,0.8916,0.8916,198400000.0
2008-12-12 12:59:00,0.8916,0.89185,0.89155,0.8918,207400000.0
2008-12-12 13:00:00,0.89185,0.89255,0.8918,0.8922,485000000.0
2008-12-12 13:01:00,0.8922,0.89235,0.89175,0.89175,390200000.0
2008-12-12 13:02:00,0.8919,0.8919,0.89155,0.8916,348200000.0
2008-12-12 13:03:00,0.8916,0.89185,0.89155,0.89185,321200000.0
2008-12-12 13:04:00,0.89185,0.89185,0.89155,0.8916,417200000.0
2008-12-12 13:05:00,0.89135,0.8916,0.8913,0.8914,362200000.0
2008-12-12 13:06:00,0.8914,0.8916,0.8914,0.8915,441800000.0
2008-12-12 13:07:00,0.8915,0.8916,0.89135,0.8914,124800000.0
2008-12-12 13:08:00,0.8914,0.8915,0.89115,0.8912,195600000.0
2008-12-12 13:09:00,0.8912,0.89125,0.89075,0.8909,308800000.0
2008-12-12 13:10:00,0.8909,0.891,0.89075,0.89095,228200000.0
2008-12-12 13:11:00,0.89095,0.8914,0.89065,0.89095,343200000.0
2008-12-12 13:12:00,0.89095,0.89115,0.8908,0.89105,373200000.0
2008-12-12 13:13:00,0.8911,0.89155,0.89105,0.8914,374800000.0
2008-12-12 13:14:00,0.8914,0.8917,0.8912,0.89155,305000000.0
2008-12-12 13:15:00,0.89155,0.8917,0.89145,0.89155,484200000.0
2008-12-12 13:16:00,0.89155,0.89165,0.8914,0.89165,206400000.0
2008-12-12 13:17:00,0.89165,0.8918,0.89165,0.89175,295200000.0
2008-12-12 13:18:00,0.89175,0.892,0.89145,0.89145,258000000.0
2008-12-12 13:19:00,0.89145,0.8916,0.8911,0.8912,265600000.0
2008-12-12 13:20:00,0.8911,0.89135,0.89085,0.8913,245200000.0
2008-12-12 13:21:00,0.8913,0.8915,0.89125,0.89145,233400000.0
2008-12-12 13:22:00,0.89145,0.8916,0.89125,0.8914,377400000.0
2008-12-12 13:23:00,0.89135,0.89165,0.891,0.89105,275400000.0
2008-12-12 13:24:00,0.89105,0.89135,0.89105,0.8912,279400000.0
2008-12-12 13:25:00,0.8911,0.89125,0.891,0.89125,203800000.0
2008-12-12 13:26:00,0.8913,0.8913,0.8909,0.89095,304400000.0
2008-12-12 13:27:00,0.891,0.89145,0.891,0.8914,260200000.0
2008-12-12 13:28:00,0.8914,0.8915,0.89135,0.8915,166600000.0
2008-12-12 13:29:00,0.8915,0.8919,0.8915,0.89175,191000000.0
2008-12-12 13:30:00,0.8917,0.8918,0.89165,0.8918,178400000.0
2008-12-12 13:31:00,0.8918,0.8919,0.89155,0.8919,139600000.0
2008-12-12 13:32:00,0.8919,0.8921,0.8918,0.89195,197600000.0
2008-12-12 13:33:00,0.89185,0.89215,0.89185,0.8919,102600000.0
2008-12-12 13:34:00,0.8919,0.89245,0.8919,0.89245,118000000.0
2008-12-12 13:35:00,0.8925,0.8927,0.89225,0.8926,248300000.0
2008-12-12 13:36:00,0.8926,0.8931,0.8926,0.89285,254800000.0
2008-12-12 13:37:00,0.89285,0.8929,0.89265,0.8927,240400000.0
2008-12-12 13:38:00,0.8927,0.8928,0.89245,0.89275,315400000.0
2008-12-12 13:39:00,0.89285,0.8929,0.8922,0.89245,440200000.0
2008-12-12 13:40:00,0.89245,0.89265,0.89245,0.89255,304200000.0
2008-12-12 13:41:00,0.89255,0.89265,0.8924,0.89245,233600000.0
2008-12-12 13:42:00,0.89245,0.89285,0.89215,0.89275,238800000.0
2008-12-12 13:43:00,0.8928,0.8928,0.8924,0.8925,252500000.0
2008-12-12 13:44:00,0.8925,0.8926,0.89225,0.8925,395200000.0
2008-12-12 13:45:00,0.89245,0.8928,0.8924,0.89245,374000000.0
2008-12-12 13:46:00,0.89245,0.89275,0.8924,0.8926,199400000.0
2008-12-12 13:47:00,0.8926,0.8926,0.8924,0.8924,200200000.0
2008-12-12 13:48:00,0.8924,0.89255,0.89235,0.89245,284800000.0
2008-12-12 13:49:00,0.89245,0.8926,0.8923,0.89255,330000000.0
2008-12-12 13:50:00,0.8926,0.8926,0.8922,0.8922,343000000.0
2008-12-12 13:51:00,0.89225,0.8925,0.8922,0.8923,260000000.0
2008-12-12 13:52:00,0.89235,0.89245,0.89235,0.8924,219400000.0
2008-12-12 13:53:00,0.8924,0.8926,0.89235,0.8924,229600000.0
2008-12-12 13:54:00,0.89245,0.8925,0.8923,0.89235,260800000.0
2008-12-12 13:55:00,0.89235,0.89245,0.89175,0.89225,329200000.0
2008-12-12 13:56:00,0.89225,0.89225,0.89185,0.8922,250600000.0
2008-12-12 13:57:00,0.8922,0.89245,0.8922,0.89235,197000000.0
2008-12-12 13:58:00,0.89235,0.8927,0.89225,0.89245,266000000.0
2008-12-12 13:59:00,0.89245,0.8925,0.8923,0.89235,174400000.0
2008-12-12 14:00:00,0.8924,0.8925,0.89225,0.89235,151400000.0
2008-12-12 14:01:00,0.89245,0.89245,0.89235,0.8924,107200000.0
2008-12-12 14:02:00,0.89245,0.89295,0.8924,0.8927,168800000.0
2008-12-12 14:03:00,0.8927,0.8928,0.8925,0.89265,238200000.0
2008-12-12 14:04:00,0.89265,0.8927,0.8926,0.89265,72800000.0
2008-12-12 14:05:00,0.89275,0.893,0.89275,0.89295,223600000.0
2008-12-12 14:06:00,0.893,0.8931,0.89275,0.8929,280800000.0
2008-12-12 14:07:00,0.8929,0.8929,0.89265,0.8929,273400000.0
2008-12-12 14:08:00,0.89295,0.89365,0.89295,0.8931,247400000.0
2008-12-12 14:09:00,0.8931,0.89315,0.89275,0.893,445600000.0
2008-12-12 14:10:00,0.893,0.89305,0.89295,0.893,185800000.0
2008-12-12 14:11:00,0.89305,0.89305,0.8929,0.89295,229800000.0
2008-12-12 14:12:00,0.893,0.89345,0.89295,0.89295,296300000.0
2008-12-12 14:13:00,0.8929,0.8931,0.89275,0.8929,373700000.0
2008-12-12 14:14:00,0.89285,0.89315,0.8925,0.89285,424500000.0
2008-12-12 14:15:00,0.89285,0.89285,0.8926,0.89275,200600000.0
2008-12-12 14:16:00,0.8927,0.89285,0.8924,0.89275,372800000.0
2008-12-12 14:17:00,0.8928,0.89315,0.8924,0.8925,270200000.0
2008-12-12 14:18:00,0.8925,0.89265,0.89245,0.8925,297200000.0
2008-12-12 14:19:00,0.89255,0.8926,0.8922,0.8924,225000000.0
2008-12-12 14:20:00,0.8924,0.89245,0.89235,0.89245,30000000.0
2008-12-12 14:21:00,0.89245,0.89285,0.89245,0.89285,122000000.0
2008-12-12 14:22:00,0.8929,0.89295,0.89285,0.89285,87600000.0
2008-12-12 14:23:00,0.89285,0.89285,0.8926,0.8926,107400000.0
2008-12-12 14:24:00,0.89265,0.8927,0.8926,0.89265,125400000.0
2008-12-12 14:25:00,0.89265,0.8928,0.8926,0.8927,332600000.0
2008-12-12 14:26:00,0.8927,0.8931,0.8927,0.89305,199800000.0
2008-12-12 14:27:00,0.89305,0.89305,0.89285,0.89285,207200000.0
2008-12-12 14:28:00,0.89285,0.893,0.8926,0.8929,284000000.0
2008-12-12 14:29:00,0.8929,0.893,0.8929,0.89295,348600000.0
2008-12-12 14:30:00,0.89295,0.89305,0.8928,0.89305,354400000.0
2008-12-12 14:31:00,0.89305,0.89335,0.8929,0.89295,312600000.0
2008-12-12 14:32:00,0.89295,0.89315,0.89295,0.89305,110400000.0
2008-12-12 14:33:00,0.893,0.8931,0.893,0.893,379800000.0
2008-12-12 14:34:00,0.893,0.89335,0.89295,0.89315,257600000.0
2008-12-12 14:35:00,0.89325,0.89345,0.8932,0.89335,334400000.0
2008-12-12 14:36:00,0.89335,0.8934,0.8933,0.8933,241200000.0
2008-12-12 14:37:00,0.8933,0.89345,0.89325,0.89345,124800000.0
2008-12-12 14:38:00,0.89345,0.89365,0.89335,0.8936,143200000.0
2008-12-12 14:39:00,0.89355,0.8939,0.8933,0.89345,330400000.0
2008-12-12 14:40:00,0.8935,0.89365,0.8934,0.89345,302600000.0
2008-12-12 14:41:00,0.8935,0.89355,0.89325,0.89335,252400000.0
2008-12-12 14:42:00,0.89325,0.8934,0.89315,0.8932,263400000.0
2008-12-12 14:43:00,0.8932,0.8934,0.8932,0.8933,97800000.0
2008-12-12 14:44:00,0.8933,0.8933,0.8933,0.8933,54400000.0
2008-12-12 14:45:00,0.8933,0.89345,0.8933,0.89345,100800000.0
2008-12-12 14:46:00,0.89345,0.8938,0.89345,0.89375,103000000.0
2008-12-12 14:47:00,0.89375,0.8939,0.89365,0.89375,109800000.0
2008-12-12 14:48:00,0.89375,0.89385,0.8934,0.89355,214200000.0
2008-12-12 14:49:00,0.89355,0.894,0.89355,0.89395,332600000.0
2008-12-12 14:50:00,0.89395,0.89395,0.8936,0.89365,342600000.0
2008-12-12 14:51:00,0.89365,0.89375,0.89365,0.89375,236800000.0
2008-12-12 14:52:00,0.8938,0.894,0.89375,0.8939,284000000.0
2008-12-12 14:53:00,0.89395,0.89395,0.89365,0.8937,250600000.0
2008-12-12 14:54:00,0.8937,0.89435,0.8937,0.8941,282600000.0
2008-12-12 14:55:00,0.89415,0.89435,0.89415,0.8943,95600000.0
2008-12-12 14:56:00,0.8942,0.89425,0.89415,0.8942,120000000.0
2008-12-12 14:57:00,0.89425,0.8944,0.89385,0.89395,248800000.0
2008-12-12 14:58:00,0.89395,0.894,0.8938,0.8938,125800000.0
2008-12-12 14:59:00,0.89385,0.89385,0.89355,0.89355,135200000.0
2008-12-12 15:00:00,0.89355,0.89365,0.8935,0.8935,199400000.0
2008-12-12 15:01:00,0.8935,0.89365,0.89345,0.8935,123200000.0
2008-12-12 15:02:00,0.8935,0.89355,0.89325,0.8934,346000000.0
2008-12-12 15:03:00,0.8934,0.89355,0.8934,0.8934,127800000.0
2008-12-12 15:04:00,0.8934,0.8935,0.8932,0.8934,197200000.0
2008-12-12 15:05:00,0.8934,0.8935,0.89305,0.89315,388200000.0
2008-12-12 15:06:00,0.89315,0.8937,0.89295,0.89345,244600000.0
2008-12-12 15:07:00,0.89325,0.89355,0.8927,0.8928,388200000.0
2008-12-12 15:08:00,0.8928,0.8928,0.8924,0.8927,333700000.0
2008-12-12 15:09:00,0.89265,0.89285,0.89255,0.89265,403800000.0
2008-12-12 15:10:00,0.8927,0.89275,0.89265,0.89275,489200000.0
2008-12-12 15:11:00,0.89275,0.89275,0.8925,0.89265,233800000.0
2008-12-12 15:12:00,0.89265,0.89265,0.8923,0.8925,237000000.0
2008-12-12 15:13:00,0.8925,0.89265,0.8923,0.8923,329600000.0
2008-12-12 15:14:00,0.8923,0.8924,0.892,0.8921,379000000.0
2008-12-12 15:15:00,0.8921,0.8926,0.8921,0.8925,277800000.0
2008-12-12 15:16:00,0.89245,0.8929,0.8923,0.89255,462600000.0
2008-12-12 15:17:00,0.89255,0.89275,0.8922,0.8923,504000000.0
2008-12-12 15:18:00,0.8923,0.89275,0.89215,0.89255,432000000.0
2008-12-12 15:19:00,0.8925,0.8928,0.89235,0.8928,453000000.0
2008-12-12 15:20:00,0.89275,0.89285,0.8925,0.8925,333400000.0
2008-12-12 15:21:00,0.8925,0.8929,0.8924,0.8925,382800000.0
2008-12-12 15:22:00,0.89235,0.8925,0.89225,0.8925,322200000.0
2008-12-12 15:23:00,0.8925,0.89275,0.89235,0.8926,255400000.0
2008-12-12 15:24:00,0.8926,0.8927,0.89255,0.8927,256600000.0
2008-12-12 15:25:00,0.89275,0.8932,0.89265,0.8931,483000000.0
2008-12-12 15:26:00,0.89305,0.8931,0.8928,0.89295,373600000.0
2008-12-12 15:27:00,0.89295,0.893,0.89265,0.89285,396800000.0
2008-12-12 15:28:00,0.89285,0.89285,0.8924,0.8926,219400000.0
2008-12-12 15:29:00,0.89255,0.8926,0.8923,0.8924,137800000.0
2008-12-12 15:30:00,0.89245,0.8926,0.89235,0.89235,354200000.0
2008-12-12 15:31:00,0.8924,0.8927,0.89215,0.89265,420400000.0
2008-12-12 15:32:00,0.89265,0.89335,0.8925,0.893,373500000.0
2008-12-12 15:33:00,0.893,0.8931,0.8925,0.89255,249000000.0
2008-12-12 15:34:00,0.8926,0.8928,0.89245,0.89275,263200000.0
2008-12-12 15:35:00,0.89275,0.89325,0.8927,0.89315,335400000.0
2008-12-12 15:36:00,0.89315,0.8934,0.8931,0.8934,422000000.0
2008-12-12 15:37:00,0.8934,0.8934,0.89315,0.89335,194600000.0
2008-12-12 15:38:00,0.89335,0.8936,0.8933,0.89345,356200000.0
2008-12-12 15:39:00,0.89345,0.89355,0.89275,0.89285,348400000.0
2008-12-12 15:40:00,0.89285,0.89325,0.89285,0.8931,459000000.0
2008-12-12 15:41:00,0.89315,0.89355,0.8931,0.89335,476800000.0
2008-12-12 15:42:00,0.89335,0.89365,0.89325,0.8936,352800000.0
2008-12-12 15:43:00,0.8936,0.8936,0.8931,0.89315,311200000.0
2008-12-12 15:44:00,0.89315,0.89335,0.89315,0.8932,359600000.0
2008-12-12 15:45:00,0.89325,0.89335,0.8932,0.89325,300600000.0
2008-12-12 15:46:00,0.89325,0.89355,0.8932,0.89345,395400000.0
2008-12-12 15:47:00,0.89345,0.8936,0.89335,0.8935,412200000.0
2008-12-12 15:48:00,0.8935,0.89355,0.89325,0.8935,453800000.0
2008-12-12 15:49:00,0.89355,0.89375,0.89325,0.8933,403800000.0
2008-12-12 15:50:00,0.89325,0.89345,0.89325,0.8934,240400000.0
2008-12-12 15:51:00,0.8934,0.89345,0.89325,0.89325,361000000.0
2008-12-12 15:52:00,0.89325,0.8934,0.89325,0.89335,411400000.0
2008-12-12 15:53:00,0.8933,0.89345,0.8933,0.8933,337200000.0
2008-12-12 15:54:00,0.8933,0.8935,0.89325,0.8935,278800000.0
2008-12-12 15:55:00,0.89355,0.8941,0.8935,0.8941,439600000.0
2008-12-12 15:56:00,0.89395,0.89405,0.8935,0.89355,365000000.0
2008-12-12 15:57:00,0.8935,0.8935,0.89275,0.893,357400000.0
2008-12-12 15:58:00,0.89305,0.89305,0.8927,0.89275,261400000.0
2008-12-12 15:59:00,0.8928,0.89295,0.8924,0.89295,426800000.0
2008-12-12 16:00:00,0.8929,0.89325,0.8929,0.8931,414600000.0
2008-12-12 16:01:00,0.8931,0.89395,0.8931,0.8937,371000000.0
2008-12-12 16:02:00,0.8937,0.8943,0.8937,0.89385,311900000.0
2008-12-12 16:03:00,0.89375,0.894,0.89375,0.894,398200000.0
2008-12-12 16:04:00,0.894,0.894,0.89365,0.89365,380000000.0
2008-12-12 16:05:00,0.8937,0.89385,0.8933,0.8933,405600000.0
2008-12-12 16:06:00,0.8933,0.8935,0.89315,0.8933,410400000.0
2008-12-12 16:07:00,0.8933,0.8933,0.8915,0.892,330900000.0
2008-12-12 16:08:00,0.89205,0.8932,0.89195,0.89285,516200000.0
2008-12-12 16:09:00,0.8929,0.89295,0.89245,0.8925,467300000.0
2008-12-12 16:10:00,0.8925,0.89265,0.8922,0.8922,391400000.0
2008-12-12 16:11:00,0.8922,0.8923,0.8916,0.892,431600000.0
2008-12-12 16:12:00,0.892,0.8921,0.8916,0.89165,530400000.0
2008-12-12 16:13:00,0.89165,0.89245,0.8916,0.8924,508000000.0
2008-12-12 16:14:00,0.89245,0.8925,0.8921,0.8921,397300000.0
2008-12-12 16:15:00,0.89215,0.89225,0.892,0.89225,426400000.0
2008-12-12 16:16:00,0.89225,0.89225,0.89165,0.89205,354000000.0
2008-12-12 16:17:00,0.89205,0.8922,0.89205,0.8921,368600000.0
2008-12-12 16:18:00,0.8921,0.8927,0.8921,0.8927,310800000.0
2008-12-12 16:19:00,0.8927,0.89285,0.8925,0.8925,376000000.0
2008-12-12 16:20:00,0.8925,0.89265,0.8925,0.8925,382400000.0
2008-12-12 16:21:00,0.8925,0.89255,0.8916,0.8916,370800000.0
2008-12-12 16:22:00,0.89155,0.89205,0.89145,0.89205,334400000.0
2008-12-12 16:23:00,0.89205,0.89215,0.8919,0.8919,340600000.0
2008-12-12 16:24:00,0.89195,0.8921,0.8919,0.8921,455400000.0
2008-12-12 16:25:00,0.8921,0.8922,0.8919,0.89215,435800000.0
2008-12-12 16:26:00,0.89215,0.8925,0.89215,0.8924,415400000.0
2008-12-12 16:27:00,0.89245,0.89265,0.89235,0.8924,426800000.0
2008-12-12 16:28:00,0.89235,0.89315,0.89205,0.89315,366400000.0
2008-12-12 16:29:00,0.8931,0.8933,0.8927,0.8931,407600000.0
2008-12-12 16:30:00,0.89315,0.8932,0.89255,0.8928,384600000.0
2008-12-12 16:31:00,0.89275,0.8933,0.89275,0.89305,471400000.0
2008-12-12 16:32:00,0.89305,0.89385,0.893,0.8936,475200000.0
2008-12-12 16:33:00,0.8936,0.8937,0.89265,0.89335,411600000.0
2008-12-12 16:34:00,0.89335,0.8937,0.89305,0.8931,431400000.0
2008-12-12 16:35:00,0.89305,0.89315,0.8928,0.8928,469400000.0
2008-12-12 16:36:00,0.89285,0.89345,0.89275,0.89295,508000000.0
2008-12-12 16:37:00,0.893,0.8932,0.89275,0.8928,335600000.0
2008-12-12 16:38:00,0.8928,0.89285,0.89255,0.8927,387000000.0
2008-12-12 16:39:00,0.89275,0.89305,0.89255,0.89285,543000000.0
2008-12-12 16:40:00,0.89285,0.89285,0.89265,0.8928,455600000.0
2008-12-12 16:41:00,0.8928,0.89315,0.8928,0.89315,460800000.0
2008-12-12 16:42:00,0.89315,0.89315,0.89275,0.89295,495000000.0
2008-12-12 16:43:00,0.8929,0.89295,0.89245,0.8925,314800000.0
2008-12-12 16:44:00,0.8925,0.89255,0.8924,0.89255,528200000.0
2008-12-12 16:45:00,0.89255,0.89265,0.89235,0.8924,428200000.0
2008-12-12 16:46:00,0.89235,0.89245,0.8921,0.8923,369400000.0
2008-12-12 16:47:00,0.8923,0.89265,0.8923,0.89265,541600000.0
2008-12-12 16:48:00,0.89265,0.89315,0.8925,0.8931,507900000.0
2008-12-12 16:49:00,0.893,0.8933,0.89295,0.8932,312000000.0
2008-12-12 16:50:00,0.89315,0.89315,0.89255,0.8926,483400000.0
2008-12-12 16:51:00,0.8926,0.8927,0.89245,0.89245,510800000.0
2008-12-12 16:52:00,0.89245,0.89285,0.8924,0.89265,396900000.0
2008-12-12 16:53:00,0.8926,0.89285,0.89245,0.8927,313500000.0
2008-12-12 16:54:00,0.89265,0.89315,0.89265,0.8927,183600000.0
2008-12-12 16:55:00,0.8927,0.89285,0.89255,0.8928,428800000.0
2008-12-12 16:56:00,0.8928,0.8931,0.8928,0.8929,215400000.0
2008-12-12 16:57:00,0.89285,0.8935,0.89285,0.89345,187600000.0
2008-12-12 16:58:00,0.89345,0.8936,0.8926,0.8926,465400001.0
2008-12-12 16:59:00,0.8926,0.8928,0.8923,0.8926,400300000.0
2008-12-12 17:00:00,0.89275,0.89285,0.89235,0.8926,266400000.0
2008-12-12 17:01:00,0.8927,0.89305,0.89245,0.893,269700000.0
2008-12-12 17:02:00,0.893,0.89305,0.8929,0.89295,139600000.0
2008-12-12 17:03:00,0.8929,0.89335,0.8929,0.8933,333100000.0
2008-12-12 17:04:00,0.8933,0.8933,0.8931,0.89325,202400000.0
2008-12-12 17:05:00,0.89325,0.89335,0.89315,0.8932,330200000.0
2008-12-12 17:06:00,0.8932,0.89375,0.8932,0.89365,303000000.0
2008-12-12 17:07:00,0.8937,0.8939,0.89365,0.89375,287000000.0
2008-12-12 17:08:00,0.8938,0.89425,0.8938,0.89425,351400000.0
2008-12-12 17:09:00,0.89425,0.8948,0.8942,0.8948,356600000.0
2008-12-12 17:10:00,0.8948,0.89515,0.8945,0.89515,409400000.0
2008-12-12 17:11:00,0.8952,0.896,0.8952,0.8954,478800000.0
2008-12-12 17:12:00,0.8954,0.8963,0.8954,0.8963,425400000.0
2008-12-12 17:13:00,0.89635,0.89685,0.89615,0.8962,493400000.0
2008-12-12 17:14:00,0.8962,0.8966,0.89615,0.89655,418000000.0
2008-12-12 17:15:00,0.89655,0.89805,0.89655,0.8979,472600000.0
2008-12-12 17:16:00,0.8979,0.89795,0.8971,0.8971,537100000.0
2008-12-12 17:17:00,0.8971,0.8974,0.8969,0.89725,433900000.0
2008-12-12 17:18:00,0.8972,0.8973,0.8967,0.8973,435700000.0
2008-12-12 17:19:00,0.8973,0.8984,0.8972,0.89765,379800000.0
2008-12-12 17:20:00,0.89765,0.8977,0.8965,0.8968,440000000.0
2008-12-12 17:21:00,0.89675,0.89725,0.8963,0.8963,351600000.0
2008-12-12 17:22:00,0.8963,0.8968,0.8961,0.89665,489200000.0
2008-12-12 17:23:00,0.8967,0.89685,0.8966,0.89675,388100000.0
2008-12-12 17:24:00,0.89675,0.89685,0.8967,0.89685,209200000.0
2008-12-12 17:25:00,0.89685,0.89685,0.8966,0.89675,302800000.0
2008-12-12 17:26:00,0.8968,0.8968,0.89635,0.89645,503600000.0
2008-12-12 17:27:00,0.89645,0.89675,0.89635,0.8965,383600000.0
2008-12-12 17:28:00,0.8965,0.89655,0.89525,0.8956,572400000.0
2008-12-12 17:29:00,0.89565,0.8957,0.89495,0.8955,441800000.0
2008-12-12 17:30:00,0.8955,0.89565,0.89515,0.89555,472800000.0
2008-12-12 17:31:00,0.8956,0.8959,0.89545,0.8958,315400000.0
2008-12-12 17:32:00,0.89585,0.89635,0.8958,0.89605,241200000.0
2008-12-12 17:33:00,0.8961,0.8964,0.896,0.89625,368800000.0
2008-12-12 17:34:00,0.89625,0.89665,0.89605,0.8965,380200000.0
2008-12-12 17:35:00,0.89635,0.89675,0.8963,0.89665,352800000.0
2008-12-12 17:36:00,0.89665,0.897,0.8961,0.8961,391800000.0
2008-12-12 17:37:00,0.8961,0.89645,0.8958,0.89615,386600000.0
2008-12-12 17:38:00,0.8961,0.89625,0.8955,0.8956,331300001.0
2008-12-12 17:39:00,0.89565,0.8962,0.8956,0.8959,371400000.0
2008-12-12 17:40:00,0.8959,0.89625,0.8955,0.896,469800000.0
2008-12-12 17:41:00,0.8961,0.8962,0.8958,0.89595,445400000.0
2008-12-12 17:42:00,0.896,0.8964,0.89575,0.89635,364000000.0
2008-12-12 17:43:00,0.89635,0.89655,0.8962,0.89625,395400000.0
2008-12-12 17:44:00,0.89625,0.8968,0.89625,0.8965,476400000.0
2008-12-12 17:45:00,0.8965,0.89685,0.89635,0.89655,466400000.0
2008-12-12 17:46:00,0.8966,0.8969,0.89655,0.8966,382000000.0
2008-12-12 17:47:00,0.89665,0.897,0.8965,0.8967,427300000.0
2008-12-12 17:48:00,0.89675,0.89685,0.89605,0.8961,385700000.0
2008-12-12 17:49:00,0.8961,0.89665,0.8961,0.89635,297000000.0
2008-12-12 17:50:00,0.89635,0.89675,0.89635,0.8966,411800000.0
2008-12-12 17:51:00,0.8966,0.8972,0.8966,0.89685,384000000.0
2008-12-12 17:52:00,0.8969,0.897,0.89635,0.89655,333600000.0
2008-12-12 17:53:00,0.8965,0.89665,0.8962,0.89645,356000000.0
2008-12-12 17:54:00,0.8965,0.89695,0.8963,0.89695,372800000.0
2008-12-12 17:55:00,0.89695,0.89695,0.89625,0.8963,484700000.0
2008-12-12 17:56:00,0.8963,0.8965,0.8962,0.8964,317200000.0
2008-12-12 17:57:00,0.8964,0.8964,0.89605,0.89605,154600000.0
2008-12-12 17:58:00,0.89605,0.8961,0.8955,0.896,263700000.0
2008-12-12 17:59:00,0.89575,0.8963,0.89555,0.8961,327800000.0
2008-12-12 18:00:00,0.89605,0.8961,0.8956,0.8958,405600000.0
2008-12-12 18:01:00,0.8958,0.8958,0.8951,0.8954,422800000.0
2008-12-12 18:02:00,0.8954,0.8958,0.89535,0.8957,301400000.0
2008-12-12 18:03:00,0.89565,0.8957,0.8954,0.8954,204400000.0
2008-12-12 18:04:00,0.89525,0.89575,0.8951,0.89565,423400000.0
2008-12-12 18:05:00,0.8957,0.89625,0.8956,0.89625,382200000.0
2008-12-12 18:06:00,0.8963,0.8963,0.89595,0.896,363100000.0
2008-12-12 18:07:00,0.89605,0.8966,0.89575,0.8966,475400000.0
2008-12-12 18:08:00,0.8966,0.897,0.8966,0.8966,245600000.0
2008-12-12 18:09:00,0.8966,0.8967,0.8963,0.8965,367200000.0
2008-12-12 18:10:00,0.89655,0.89655,0.8962,0.8964,385200000.0
2008-12-12 18:11:00,0.89645,0.8968,0.8964,0.8968,327200000.0
2008-12-12 18:12:00,0.8968,0.8972,0.8968,0.89715,204200000.0
2008-12-12 18:13:00,0.89715,0.8977,0.8971,0.8977,181800000.0
2008-12-12 18:14:00,0.89765,0.8979,0.89765,0.8977,391600000.0
2008-12-12 18:15:00,0.8977,0.89785,0.89755,0.89785,366000000.0
2008-12-12 18:16:00,0.89785,0.898,0.89765,0.89795,273200000.0
2008-12-12 18:17:00,0.89795,0.89835,0.89795,0.89835,411200000.0
2008-12-12 18:18:00,0.8984,0.8996,0.89835,0.8996,370200000.0
2008-12-12 18:19:00,0.89955,0.8997,0.8993,0.89935,355800000.0
2008-12-12 18:20:00,0.89935,0.8994,0.89855,0.8988,336000000.0
2008-12-12 18:21:00,0.8988,0.8988,0.89825,0.8983,363300000.0
2008-12-12 18:22:00,0.89825,0.89895,0.8982,0.8988,358400000.0
2008-12-12 18:23:00,0.8988,0.8989,0.89855,0.89875,500000000.0
2008-12-12 18:24:00,0.89875,0.89915,0.89875,0.8991,381800000.0
2008-12-12 18:25:00,0.8991,0.8991,0.89865,0.89865,319000000.0
2008-12-12 18:26:00,0.8987,0.8987,0.89825,0.89825,191400000.0
2008-12-12 18:27:00,0.89825,0.8985,0.89825,0.8983,282200000.0
2008-12-12 18:28:00,0.8983,0.89845,0.89805,0.89815,409400000.0
2008-12-12 18:29:00,0.8982,0.89825,0.89815,0.8982,354400000.0
2008-12-12 18:30:00,0.89835,0.89835,0.898,0.89805,345000000.0
2008-12-12 18:31:00,0.89805,0.8981,0.89765,0.898,498700000.0
2008-12-12 18:32:00,0.898,0.8982,0.89785,0.89785,383400000.0
2008-12-12 18:33:00,0.89785,0.898,0.89775,0.8978,219800000.0
2008-12-12 18:34:00,0.8978,0.898,0.89765,0.89765,373400000.0
2008-12-12 18:35:00,0.8976,0.89815,0.8976,0.89775,315400000.0
2008-12-12 18:36:00,0.89775,0.8982,0.89765,0.8982,305600000.0
2008-12-12 18:37:00,0.8982,0.8984,0.8981,0.8984,399400000.0
2008-12-12 18:38:00,0.89835,0.8986,0.8981,0.8981,272000000.0
2008-12-12 18:39:00,0.8981,0.8981,0.8977,0.8977,484799998.0
2008-12-12 18:40:00,0.8977,0.898,0.8974,0.8979,551000000.0
2008-12-12 18:41:00,0.89795,0.8984,0.8979,0.8981,427000002.0
2008-12-12 18:42:00,0.898,0.898,0.8975,0.8976,487300000.0
2008-12-12 18:43:00,0.8975,0.8977,0.8972,0.8977,328600000.0
2008-12-12 18:44:00,0.8977,0.8977,0.89765,0.8977,252800000.0
2008-12-12 18:45:00,0.8977,0.89785,0.8977,0.89785,193600000.0
2008-12-12 18:46:00,0.89785,0.89805,0.89775,0.898,263600000.0
2008-12-12 18:47:00,0.898,0.89815,0.8979,0.89795,204200000.0
2008-12-12 18:48:00,0.8979,0.898,0.89775,0.8978,297000000.0
2008-12-12 18:49:00,0.8978,0.89785,0.8969,0.89755,268200000.0
2008-12-12 18:50:00,0.8977,0.8978,0.89635,0.8965,633400000.0
2008-12-12 18:51:00,0.8965,0.8967,0.89635,0.8964,357800000.0
2008-12-12 18:52:00,0.8964,0.89665,0.8961,0.89655,407800000.0
2008-12-12 18:53:00,0.89655,0.89735,0.89645,0.89725,287000000.0
2008-12-12 18:54:00,0.8974,0.89765,0.8972,0.8973,320000000.0
2008-12-12 18:55:00,0.8973,0.89735,0.8972,0.8973,212600000.0
2008-12-12 18:56:00,0.8974,0.8974,0.89695,0.89695,381800000.0
2008-12-12 18:57:00,0.89695,0.89735,0.89695,0.89705,382800000.0
2008-12-12 18:58:00,0.8972,0.8974,0.897,0.89725,327600000.0
2008-12-12 18:59:00,0.8972,0.89765,0.8971,0.8974,465600000.0
2008-12-12 19:00:00,0.89745,0.8982,0.8972,0.8981,340800000.0
2008-12-12 19:01:00,0.89795,0.8983,0.8977,0.8983,416600000.0
2008-12-12 19:02:00,0.89825,0.89845,0.8975,0.8975,424400000.0
2008-12-12 19:03:00,0.8975,0.8979,0.89735,0.8975,487600000.0
2008-12-12 19:04:00,0.8975,0.8975,0.8971,0.89725,371400000.0
2008-12-12 19:05:00,0.89715,0.89745,0.8968,0.89685,349200000.0
2008-12-12 19:06:00,0.8968,0.8971,0.89665,0.897,322600000.0
2008-12-12 19:07:00,0.897,0.8971,0.89665,0.89675,334000000.0
2008-12-12 19:08:00,0.8968,0.8968,0.8965,0.89665,256000000.0
2008-12-12 19:09:00,0.89665,0.897,0.8966,0.89665,171800000.0
2008-12-12 19:10:00,0.89665,0.89665,0.8958,0.8958,327000000.0
2008-12-12 19:11:00,0.8958,0.896,0.8955,0.8955,291000000.0
2008-12-12 19:12:00,0.89555,0.89575,0.8953,0.8955,273600000.0
2008-12-12 19:13:00,0.8955,0.8957,0.8948,0.89485,322400000.0
2008-12-12 19:14:00,0.89485,0.8953,0.8948,0.89485,443400000.0
2008-12-12 19:15:00,0.89485,0.8949,0.89465,0.89475,467000000.0
2008-12-12 19:16:00,0.89475,0.89505,0.89465,0.8949,528000000.0
2008-12-12 19:17:00,0.8949,0.8949,0.89425,0.8943,458800000.0
2008-12-12 19:18:00,0.8943,0.8944,0.89385,0.8939,284400000.0
2008-12-12 19:19:00,0.8939,0.89395,0.8932,0.89365,432600000.0
2008-12-12 19:20:00,0.89355,0.894,0.89355,0.8938,308800000.0
2008-12-12 19:21:00,0.89375,0.89415,0.89375,0.89395,150400000.0
2008-12-12 19:22:00,0.89385,0.89405,0.89385,0.894,319400000.0
2008-12-12 19:23:00,0.894,0.8944,0.89395,0.894,488200000.0
2008-12-12 19:24:00,0.894,0.89425,0.89395,0.89405,331800000.0
2008-12-12 19:25:00,0.89405,0.89405,0.89385,0.89405,296600000.0
2008-12-12 19:26:00,0.89405,0.89425,0.8939,0.89405,302600000.0
2008-12-12 19:27:00,0.89405,0.89435,0.89405,0.89425,483000000.0
2008-12-12 19:28:00,0.8943,0.8958,0.8943,0.8948,515200000.0
2008-12-12 19:29:00,0.8947,0.89485,0.8947,0.8948,194800000.0
2008-12-12 19:30:00,0.8948,0.89505,0.8947,0.89475,204000000.0
2008-12-12 19:31:00,0.89475,0.8948,0.89445,0.89455,151600000.0
2008-12-12 19:32:00,0.89455,0.89465,0.89445,0.89445,330000000.0
2008-12-12 19:33:00,0.89445,0.89515,0.89445,0.89515,190600000.0
2008-12-12 19:34:00,0.89515,0.89525,0.89495,0.89505,291400000.0
2008-12-12 19:35:00,0.89505,0.89515,0.89485,0.8949,307600000.0
2008-12-12 19:36:00,0.89485,0.895,0.89415,0.89425,615800000.0
2008-12-12 19:37:00,0.89425,0.8944,0.89365,0.89365,463800000.0
2008-12-12 19:38:00,0.8937,0.89375,0.8931,0.89315,277000000.0
2008-12-12 19:39:00,0.89315,0.89335,0.8931,0.89325,344000000.0
2008-12-12 19:40:00,0.8934,0.89355,0.8932,0.89355,115000000.0
2008-12-12 19:41:00,0.8935,0.89415,0.8935,0.89415,124400000.0
2008-12-12 19:42:00,0.8942,0.8942,0.8936,0.8937,366600000.0
2008-12-12 19:43:00,0.8937,0.89375,0.8931,0.8931,423800000.0
2008-12-12 19:44:00,0.8931,0.8935,0.89305,0.89345,454800000.0
2008-12-12 19:45:00,0.89345,0.89345,0.8931,0.89325,326200000.0
2008-12-12 19:46:00,0.89325,0.8934,0.89315,0.89335,334000000.0
2008-12-12 19:47:00,0.89335,0.89375,0.89325,0.89325,348000000.0
2008-12-12 19:48:00,0.8933,0.89385,0.89325,0.8936,302800000.0
2008-12-12 19:49:00,0.8937,0.894,0.8935,0.8939,153000000.0
2008-12-12 19:50:00,0.8939,0.8939,0.89355,0.89355,78600000.0
2008-12-12 19:51:00,0.89355,0.894,0.89355,0.8936,189600000.0
2008-12-12 19:52:00,0.8936,0.8936,0.8931,0.89325,216600000.0
2008-12-12 19:53:00,0.8933,0.89385,0.8932,0.89385,371800000.0
2008-12-12 19:54:00,0.89385,0.8939,0.89325,0.89325,369000000.0
2008-12-12 19:55:00,0.89325,0.89365,0.8931,0.8931,405200000.0
2008-12-12 19:56:00,0.89315,0.8937,0.8931,0.8937,312400000.0
2008-12-12 19:57:00,0.8937,0.8938,0.89345,0.89365,448600000.0
2008-12-12 19:58:00,0.8937,0.89375,0.8935,0.8936,197400000.0
2008-12-12 19:59:00,0.89355,0.89365,0.89335,0.89365,219200000.0
2008-12-12 20:00:00,0.89365,0.89395,0.89355,0.89385,368400000.0
2008-12-12 20:01:00,0.8938,0.8939,0.8937,0.8938,291600000.0
2008-12-12 20:02:00,0.89375,0.894,0.89375,0.89385,80800000.0
2008-12-12 20:03:00,0.89385,0.8939,0.8935,0.8936,116600000.0
2008-12-12 20:04:00,0.8935,0.8938,0.89345,0.89375,67600000.0
2008-12-12 20:05:00,0.8938,0.894,0.8937,0.8938,105600000.0
2008-12-12 20:06:00,0.89375,0.89375,0.89365,0.8937,153400000.0
2008-12-12 20:07:00,0.89375,0.8938,0.89365,0.89365,98800000.0
2008-12-12 20:08:00,0.89365,0.89375,0.8936,0.89365,135000000.0
2008-12-12 20:09:00,0.89365,0.8941,0.89365,0.89405,400600000.0
2008-12-12 20:10:00,0.89405,0.8942,0.8938,0.89395,221200000.0
2008-12-12 20:11:00,0.89395,0.8942,0.8939,0.89405,296600000.0
2008-12-12 20:12:00,0.89405,0.8943,0.89395,0.89405,387400000.0
2008-12-12 20:13:00,0.89405,0.89415,0.8939,0.89405,177400000.0
2008-12-12 20:14:00,0.89405,0.89425,0.894,0.8941,266400000.0
2008-12-12 20:15:00,0.8941,0.8945,0.894,0.894,331000000.0
2008-12-12 20:16:00,0.894,0.8941,0.89375,0.894,227700000.0
2008-12-12 20:17:00,0.89395,0.894,0.89375,0.89375,216600000.0
2008-12-12 20:18:00,0.89375,0.8938,0.89345,0.8936,418000000.0
2008-12-12 20:19:00,0.8936,0.89375,0.8936,0.89365,39600000.0
2008-12-12 20:20:00,0.8936,0.8937,0.8936,0.8937,93600000.0
2008-12-12 20:21:00,0.89365,0.89405,0.89365,0.89405,267400000.0
2008-12-12 20:22:00,0.89405,0.8942,0.89395,0.8941,187400000.0
2008-12-12 20:23:00,0.8942,0.89435,0.8941,0.89435,66400000.0
2008-12-12 20:24:00,0.89435,0.89445,0.8941,0.8942,76100000.0
2008-12-12 20:25:00,0.89415,0.8942,0.894,0.8941,129200000.0
2008-12-12 20:26:00,0.8941,0.89415,0.89395,0.89405,52600000.0
2008-12-12 20:27:00,0.894,0.89405,0.8938,0.89405,223200000.0
2008-12-12 20:28:00,0.89405,0.8941,0.89405,0.89405,193000000.0
2008-12-12 20:29:00,0.89405,0.89415,0.89395,0.89405,166600000.0
2008-12-12 20:30:00,0.89405,0.8941,0.89405,0.89405,224800000.0
2008-12-12 20:31:00,0.89405,0.8941,0.894,0.8941,170000000.0
2008-12-12 20:32:00,0.8941,0.89445,0.8941,0.89435,225200000.0
2008-12-12 20:33:00,0.89435,0.8944,0.8942,0.8944,107600000.0
2008-12-12 20:34:00,0.8944,0.89445,0.8942,0.8943,97000000.0
2008-12-12 20:35:00,0.8943,0.8945,0.89415,0.89415,77000000.0
2008-12-12 20:36:00,0.89425,0.8943,0.894,0.89425,217800000.0
2008-12-12 20:37:00,0.8942,0.89435,0.89415,0.89435,222800000.0
2008-12-12 20:38:00,0.8943,0.89435,0.8941,0.89425,263200000.0
2008-12-12 20:39:00,0.89425,0.89455,0.89425,0.8945,154600000.0
2008-12-12 20:40:00,0.8945,0.8953,0.8945,0.89515,431000000.0
2008-12-12 20:41:00,0.89515,0.89535,0.8951,0.89525,240600000.0
2008-12-12 20:42:00,0.89525,0.8953,0.895,0.8951,153800000.0
2008-12-12 20:43:00,0.89515,0.8952,0.895,0.8951,175600000.0
2008-12-12 20:44:00,0.8951,0.89545,0.895,0.89545,134600000.0
2008-12-12 20:45:00,0.89545,0.89545,0.89525,0.89535,68000000.0
2008-12-12 20:46:00,0.8954,0.8954,0.89495,0.895,163600000.0
2008-12-12 20:47:00,0.89495,0.8956,0.89485,0.8953,261600000.0
2008-12-12 20:48:00,0.89535,0.89555,0.89515,0.8955,230200000.0
2008-12-12 20:49:00,0.8955,0.89555,0.89515,0.8952,120600000.0
2008-12-12 20:50:00,0.8952,0.89585,0.89515,0.8957,265000000.0
2008-12-12 20:51:00,0.89565,0.89605,0.89565,0.89595,179600000.0
2008-12-12 20:52:00,0.8959,0.8962,0.89515,0.8952,625999995.0
2008-12-12 20:53:00,0.8952,0.8955,0.8949,0.89535,477000000.0
2008-12-12 20:54:00,0.89535,0.8956,0.89505,0.8951,236200000.0
2008-12-12 20:55:00,0.89515,0.89575,0.89515,0.8957,57000000.0
2008-12-12 20:56:00,0.8957,0.8957,0.89495,0.8954,155200000.0
2008-12-12 20:57:00,0.8954,0.89545,0.89515,0.8952,285600000.0
2008-12-12 20:58:00,0.89525,0.89565,0.89515,0.8955,386000000.0
2008-12-12 20:59:00,0.8955,0.89555,0.89515,0.8952,253900000.0
2008-12-12 21:00:00,0.89525,0.89565,0.89525,0.8955,225600000.0
2008-12-12 21:01:00,0.89545,0.8957,0.89545,0.89565,275600000.0
2008-12-12 21:02:00,0.89565,0.8959,0.8956,0.8957,140800000.0
2008-12-12 21:03:00,0.8957,0.89585,0.89565,0.89585,101600000.0
2008-12-12 21:04:00,0.8958,0.8959,0.8957,0.89575,157000000.0
2008-12-12 21:05:00,0.89575,0.89605,0.8957,0.8959,282200000.0
2008-12-12 21:06:00,0.89595,0.89595,0.8958,0.89585,210400000.0
2008-12-12 21:07:00,0.89585,0.896,0.8958,0.8958,317200000.0
2008-12-12 21:08:00,0.8958,0.89595,0.89575,0.8959,199800000.0
2008-12-12 21:09:00,0.89585,0.89585,0.8957,0.89575,378200000.0
2008-12-12 21:10:00,0.8957,0.89605,0.8957,0.89585,335400000.0
2008-12-12 21:11:00,0.8958,0.89585,0.8957,0.89575,114600000.0
2008-12-12 21:12:00,0.8957,0.89585,0.89555,0.8956,168200000.0
2008-12-12 21:13:00,0.8956,0.8957,0.89525,0.89545,279600000.0
2008-12-12 21:14:00,0.89535,0.8955,0.89515,0.89515,293000000.0
2008-12-12 21:15:00,0.89515,0.89525,0.8951,0.8951,91600000.0
2008-12-12 21:16:00,0.8951,0.8952,0.8946,0.89485,178200000.0
2008-12-12 21:17:00,0.89485,0.89515,0.89475,0.8948,310500000.0
2008-12-12 21:18:00,0.8948,0.89505,0.89475,0.89475,171600000.0
2008-12-12 21:19:00,0.8948,0.8952,0.8944,0.89475,220200000.0
2008-12-12 21:20:00,0.89475,0.89525,0.89455,0.89475,338200000.0
2008-12-12 21:21:00,0.8948,0.89515,0.89465,0.89475,279800000.0
2008-12-12 21:22:00,0.89475,0.89485,0.89455,0.8947,338800000.0
2008-12-12 21:23:00,0.8947,0.8949,0.89465,0.89475,235600000.0
2008-12-12 21:24:00,0.8947,0.8949,0.8947,0.89485,283000000.0
2008-12-12 21:25:00,0.89485,0.8949,0.8945,0.89485,220600000.0
2008-12-12 21:26:00,0.89485,0.8949,0.89465,0.8948,241800000.0
2008-12-12 21:27:00,0.89485,0.89485,0.8946,0.89465,162600000.0
2008-12-12 21:28:00,0.89465,0.89495,0.8946,0.8949,228800000.0
2008-12-12 21:29:00,0.89495,0.8952,0.89475,0.89495,404400000.0
2008-12-12 21:30:00,0.89505,0.89505,0.8945,0.89455,322400000.0
2008-12-12 21:31:00,0.89455,0.8946,0.89425,0.89435,146600000.0
2008-12-12 21:32:00,0.89435,0.89465,0.894,0.89425,413000000.0
2008-12-12 21:33:00,0.8943,0.8943,0.89385,0.8943,233600000.0
2008-12-12 21:34:00,0.89435,0.89455,0.89395,0.89425,141600000.0
2008-12-12 21:35:00,0.89435,0.8944,0.894,0.89415,349200000.0
2008-12-12 21:36:00,0.89415,0.8942,0.8935,0.8935,340000000.0
2008-12-12 21:37:00,0.89345,0.89375,0.89325,0.89335,321200000.0
2008-12-12 21:38:00,0.89335,0.8935,0.89325,0.8935,136000000.0
2008-12-12 21:39:00,0.89345,0.8938,0.89345,0.89345,350400000.0
2008-12-12 21:40:00,0.89345,0.8935,0.89295,0.89305,186400000.0
2008-12-12 21:41:00,0.89305,0.8934,0.8928,0.89315,333400000.0
2008-12-12 21:42:00,0.89315,0.89355,0.89295,0.89315,247600000.0
2008-12-12 21:43:00,0.89315,0.89325,0.8929,0.89315,267200000.0
2008-12-12 21:44:00,0.89315,0.8937,0.89305,0.8937,229200000.0
2008-12-12 21:45:00,0.89375,0.894,0.8932,0.8933,265400000.0
2008-12-12 21:46:00,0.89335,0.89385,0.89305,0.89365,160400000.0
2008-12-12 21:47:00,0.8937,0.8937,0.89305,0.8933,377000001.0
2008-12-12 21:48:00,0.8933,0.89335,0.8933,0.89335,27600000.0
2008-12-12 21:49:00,0.89335,0.8939,0.89335,0.8937,154400000.0
2008-12-12 21:50:00,0.8937,0.8937,0.8933,0.8933,289000000.0
2008-12-12 21:51:00,0.8933,0.89335,0.893,0.8932,500800000.0
2008-12-12 21:52:00,0.89325,0.89345,0.8932,0.89335,197600000.0
2008-12-12 21:53:00,0.8933,0.8934,0.89295,0.89305,208600000.0
2008-12-12 21:54:00,0.8931,0.89325,0.89285,0.8929,293600001.0
2008-12-12 21:55:00,0.8929,0.89325,0.8929,0.8931,206600000.0
2008-12-12 21:56:00,0.89305,0.8934,0.89295,0.89315,166700000.0
2008-12-12 21:57:00,0.8931,0.8931,0.89295,0.893,187000000.0
2008-12-12 21:58:00,0.893,0.8932,0.89265,0.89295,202000000.0
2008-12-12 21:59:00,0.89295,0.8931,0.89265,0.89285,289400000.0
2008-12-12 22:00:00,0.8928,0.89295,0.89275,0.89275,171800000.0
2008-12-12 22:01:00,0.89285,0.89285,0.8926,0.89265,112000000.0
2008-12-12 22:02:00,0.8926,0.8928,0.8926,0.8928,146400000.0
2008-12-12 22:03:00,0.8927,0.8928,0.8925,0.8928,89400000.0
2008-12-12 22:04:00,0.89285,0.89285,0.89265,0.8927,91800000.0
2008-12-12 22:05:00,0.8927,0.89285,0.89265,0.8927,54200000.0
2008-12-12 22:06:00,0.8927,0.89285,0.89265,0.89285,103000000.0
2008-12-12 22:07:00,0.89285,0.893,0.8927,0.8929,138600000.0
2008-12-12 22:08:00,0.89295,0.8932,0.8929,0.89315,129400000.0
2008-12-12 22:09:00,0.89315,0.8937,0.8931,0.8937,106600000.0
2008-12-12 22:10:00,0.8937,0.8938,0.89345,0.89355,99200000.0
2008-12-12 22:11:00,0.89355,0.8937,0.8934,0.8936,167000000.0
2008-12-12 22:12:00,0.8936,0.8937,0.8934,0.89365,121800000.0
2008-12-12 22:13:00,0.8936,0.89415,0.8934,0.8941,206900000.0
2008-12-12 22:14:00,0.89405,0.89425,0.8937,0.8939,357600000.0
2008-12-12 22:15:00,0.8939,0.89405,0.89345,0.89345,142200000.0
2008-12-12 22:16:00,0.89345,0.89365,0.89345,0.89345,132600000.0
2008-12-12 22:17:00,0.8935,0.8935,0.89335,0.89335,67400000.0
2008-12-12 22:18:00,0.89335,0.89335,0.89285,0.89285,90000000.0
2008-12-12 22:19:00,0.89285,0.893,0.8925,0.89255,305400000.0
2008-12-12 22:20:00,0.89255,0.8927,0.89255,0.8926,108600000.0
2008-12-12 22:21:00,0.89265,0.8928,0.89255,0.8926,126000000.0
2008-12-12 22:22:00,0.8926,0.8931,0.8926,0.893,45000000.0
2008-12-12 22:23:00,0.8929,0.8931,0.8928,0.89305,79600000.0
2008-12-12 22:24:00,0.89305,0.8932,0.8929,0.8929,85600000.0
2008-12-12 22:25:00,0.89305,0.8931,0.8928,0.893,131200000.0
2008-12-12 22:26:00,0.89305,0.89315,0.89275,0.89275,92600000.0
2008-12-12 22:27:00,0.8928,0.89295,0.89275,0.89295,73200000.0
2008-12-12 22:28:00,0.893,0.89305,0.89295,0.89305,24200000.0
2008-12-12 22:29:00,0.89305,0.89305,0.8929,0.893,20600000.0
2008-12-12 22:30:00,0.893,0.8932,0.893,0.89315,13000000.0
2008-12-12 22:31:00,0.89315,0.8932,0.89295,0.89305,43400000.0
2008-12-12 22:32:00,0.89305,0.89315,0.89305,0.8931,33600000.0
2008-12-12 22:33:00,0.8931,0.8932,0.8931,0.8932,69000000.0
2008-12-12 22:34:00,0.8932,0.89325,0.89285,0.89295,115400000.0
2008-12-12 22:35:00,0.893,0.89325,0.89285,0.893,175200000.0
2008-12-12 22:36:00,0.893,0.89315,0.8929,0.8931,81600000.0
2008-12-12 22:37:00,0.8931,0.8932,0.89295,0.8932,65000000.0
2008-12-12 22:38:00,0.89315,0.89325,0.89315,0.89325,43800000.0
2008-12-12 22:39:00,0.89325,0.89325,0.89305,0.89305,56400000.0
2008-12-12 22:40:00,0.8931,0.8931,0.89305,0.89305,23600000.0
2008-12-12 22:41:00,0.8931,0.8931,0.89305,0.8931,17800000.0
2008-12-12 22:42:00,0.8931,0.89315,0.89305,0.89305,9400000.0
2008-12-12 22:43:00,0.8931,0.89325,0.893,0.89305,32000000.0
2008-12-12 22:44:00,0.8931,0.89335,0.8931,0.8933,29800000.0
2008-12-12 22:45:00,0.89325,0.89325,0.8931,0.8931,16400000.0
2008-12-12 22:46:00,0.8931,0.89325,0.8931,0.89315,32600000.0
2008-12-12 22:47:00,0.89315,0.8932,0.89305,0.8932,83600000.0
2008-12-12 22:48:00,0.89325,0.89375,0.89325,0.89375,81200000.0
2008-12-12 22:49:00,0.89385,0.8939,0.8935,0.8935,55400000.0
2008-12-12 22:50:00,0.89345,0.89355,0.89345,0.8935,30800000.0
2008-12-12 22:51:00,0.8935,0.89385,0.8935,0.89375,111000000.0
2008-12-12 22:52:00,0.89375,0.89395,0.8937,0.8939,109400000.0
2008-12-12 22:53:00,0.8939,0.89395,0.89355,0.8938,159400000.0
2008-12-12 22:54:00,0.89395,0.894,0.89365,0.8937,129200000.0
2008-12-12 22:55:00,0.8937,0.89375,0.8934,0.8937,228200000.0
2008-12-12 22:56:00,0.89365,0.8943,0.89365,0.89405,85000000.0
2008-12-12 22:57:00,0.894,0.8943,0.8937,0.894,186800000.0
2008-12-12 22:58:00,0.89405,0.89455,0.89395,0.8945,187600000.0
2008-12-12 22:59:00,0.8945,0.89475,0.89445,0.8946,175000000.0
2008-12-12 23:00:00,0.8945,0.89495,0.8945,0.89495,102400000.0
2008-12-12 23:01:00,0.8949,0.8951,0.8948,0.8949,121600000.0
2008-12-12 23:02:00,0.895,0.89505,0.89485,0.895,51000000.0
2008-12-12 23:03:00,0.89505,0.89555,0.89505,0.8953,100600000.0
2008-12-12 23:04:00,0.8954,0.8954,0.8951,0.89525,160000000.0
2008-12-12 23:05:00,0.8953,0.89555,0.8951,0.8952,232000000.0
2008-12-12 23:06:00,0.8952,0.8952,0.8948,0.895,90400000.0
2008-12-12 23:07:00,0.895,0.895,0.8942,0.89465,425900003.0
2008-12-12 23:08:00,0.89465,0.89465,0.89435,0.8944,323800003.0
2008-12-12 23:09:00,0.8944,0.8946,0.8944,0.8946,127400001.0
2008-12-12 23:10:00,0.89465,0.8947,0.8945,0.89465,73000000.0
2008-12-12 23:11:00,0.8947,0.8948,0.8946,0.89465,174200000.0
2008-12-12 23:12:00,0.89455,0.89475,0.89445,0.89465,115000000.0
2008-12-12 23:13:00,0.89465,0.89475,0.8945,0.8947,69600000.0
2008-12-12 23:14:00,0.8948,0.8948,0.89455,0.8947,114400000.0
2008-12-12 23:15:00,0.8946,0.8946,0.8945,0.89455,39600000.0
2008-12-12 23:16:00,0.8945,0.8947,0.8945,0.89455,219400000.0
2008-12-12 23:17:00,0.89455,0.8946,0.8939,0.894,149600000.0
2008-12-12 23:18:00,0.894,0.894,0.89305,0.8932,191800000.0
2008-12-12 23:19:00,0.8932,0.8938,0.8932,0.8938,109400000.0
2008-12-12 23:20:00,0.89375,0.8939,0.89365,0.8938,79000000.0
2008-12-12 23:21:00,0.8938,0.8939,0.89375,0.8938,66600000.0
2008-12-12 23:22:00,0.8938,0.8938,0.8936,0.89375,82000000.0
2008-12-12 23:23:00,0.89375,0.89385,0.8937,0.89385,134600000.0
2008-12-12 23:24:00,0.89385,0.89385,0.8937,0.89385,60400000.0
2008-12-12 23:25:00,0.89365,0.89384,0.89365,0.89377,76000000.0
2008-12-12 23:26:00,0.8938,0.89385,0.8938,0.89385,10400000.0
2008-12-12 23:27:00,0.89385,0.89395,0.8938,0.8938,68200000.0
2008-12-12 23:28:00,0.8938,0.8938,0.89375,0.8938,17200000.0
2008-12-12 23:29:00,0.8938,0.8939,0.8938,0.89385,62400000.0
2008-12-12 23:30:00,0.8939,0.894,0.89385,0.89395,44800000.0
2008-12-12 23:31:00,0.89405,0.89405,0.89395,0.89395,36000000.0
2008-12-12 23:32:00,0.894,0.894,0.89385,0.8939,33200000.0
2008-12-12 23:33:00,0.89395,0.894,0.89395,0.894,8400000.0
2008-12-12 23:34:00,0.89405,0.89445,0.894,0.8942,79200000.0
2008-12-12 23:35:00,0.8942,0.8942,0.894,0.894,177600004.0
2008-12-12 23:36:00,0.894,0.8945,0.894,0.89425,197200001.0
2008-12-12 23:37:00,0.89415,0.89435,0.8941,0.8943,142600000.0
2008-12-12 23:38:00,0.8943,0.8945,0.89425,0.8944,31600000.0
2008-12-12 23:39:00,0.89435,0.89445,0.89435,0.89445,29800000.0
2008-12-12 23:40:00,0.8945,0.8946,0.8945,0.8945,29800000.0
2008-12-12 23:41:00,0.8945,0.8945,0.8945,0.8945,2600000.0
2008-12-12 23:42:00,0.8945,0.8946,0.8945,0.8946,10400000.0
2008-12-12 23:43:00,0.89445,0.89445,0.8942,0.8942,106800000.0
2008-12-12 23:44:00,0.8943,0.8943,0.8942,0.8942,33200000.0
2008-12-12 23:45:00,0.8942,0.89465,0.8942,0.89455,107600000.0
2008-12-12 23:46:00,0.89455,0.89455,0.8944,0.8945,25000000.0
2008-12-12 23:47:00,0.89455,0.89455,0.89445,0.89445,21400000.0
2008-12-12 23:48:00,0.8944,0.89445,0.89425,0.89435,48000000.0
2008-12-12 23:49:00,0.8942,0.89435,0.8941,0.89425,28200000.0
2008-12-12 23:50:00,0.89415,0.89415,0.89415,0.89415,10000000.0
2008-12-12 23:51:00,0.89425,0.89475,0.8942,0.89475,45200000.0
2008-12-12 23:52:00,0.89475,0.89475,0.8943,0.8944,187000000.0
2008-12-12 23:53:00,0.89435,0.8944,0.8943,0.8943,48600000.0
2008-12-12 23:54:00,0.8942,0.8943,0.8939,0.89405,55600000.0
2008-12-12 23:55:00,0.89405,0.8943,0.8938,0.8938,31000000.0
2008-12-12 23:56:00,0.89395,0.894,0.8937,0.89375,47400002.0
2008-12-12 23:57:00,0.89375,0.8945,0.8937,0.8945,174800006.0
2008-12-12 23:58:00,0.8946,0.89485,0.8939,0.8939,19600000.0
2008-12-12 23:59:00,0.89385,0.8944,0.8938,0.8943,35600000.0
2008-12-15 00:00:00,0.8936,0.89366,0.89324,0.89324,263400000.0
2008-12-15 00:01:00,0.89275,0.89355,0.89275,0.89355,7600000.0
2008-12-15 00:02:00,0.8936,0.89375,0.8935,0.89375,5600000.0
2008-12-15 00:03:00,0.89385,0.89385,0.89385,0.89385,2800000.0
2008-12-15 00:04:00,0.8932,0.8936,0.8932,0.8936,7400000.0
2008-12-15 00:05:00,0.89375,0.89375,0.89355,0.89355,7000000.0
2008-12-15 00:06:00,0.89355,0.89355,0.89345,0.8935,4200000.0
2008-12-15 00:07:00,0.8936,0.8943,0.89315,0.894,20200000.0
2008-12-15 00:08:00,0.89405,0.89445,0.89405,0.8943,23800000.0
2008-12-15 00:09:00,0.89435,0.89435,0.8943,0.89435,7000000.0
2008-12-15 00:10:00,0.8938,0.8946,0.8938,0.8946,9800000.0
2008-12-15 00:11:00,0.89465,0.89465,0.89465,0.89465,2800000.0
2008-12-15 00:12:00,0.89475,0.89475,0.8946,0.89475,14000000.0
2008-12-15 00:13:00,0.8947,0.8951,0.8944,0.8951,31400000.0
2008-12-15 00:14:00,0.8951,0.89515,0.89455,0.8949,45400000.0
2008-12-15 00:15:00,0.895,0.8953,0.8946,0.89485,44000000.0
2008-12-15 00:16:00,0.89495,0.8951,0.8949,0.89495,14000000.0
2008-12-15 00:17:00,0.8951,0.8951,0.8951,0.8951,2800000.0
2008-12-15 00:18:00,0.895,0.89515,0.89495,0.89515,14000000.0
2008-12-15 00:19:00,0.8951,0.8951,0.89495,0.89495,19600000.0
2008-12-15 00:20:00,0.895,0.8951,0.895,0.8951,8400000.0
2008-12-15 00:21:00,0.8951,0.8953,0.895,0.8953,22400000.0
2008-12-15 00:22:00,0.89505,0.8953,0.89505,0.89515,50400000.0
2008-12-15 00:23:00,0.8951,0.8951,0.8946,0.89465,59600000.0
2008-12-15 00:24:00,0.8946,0.89465,0.89455,0.89455,7000000.0
2008-12-15 00:25:00,0.8946,0.8946,0.8945,0.89455,18200000.0
2008-12-15 00:26:00,0.8944,0.8945,0.8942,0.8943,23800000.0
2008-12-15 00:27:00,0.89435,0.8948,0.8942,0.8947,32400000.0
2008-12-15 00:28:00,0.89475,0.89475,0.89475,0.89475,5600000.0
2008-12-15 00:29:00,0.89475,0.89495,0.8947,0.89485,46400000.0
2008-12-15 00:30:00,0.89488,0.895,0.89466,0.895,75100000.0
2008-12-15 00:31:00,0.89494,0.89506,0.89488,0.89506,23900000.0
2008-12-15 00:32:00,0.8947,0.8947,0.8945,0.8947,140200000.0
2008-12-15 00:33:00,0.89465,0.89485,0.89445,0.89475,110400000.0
2008-12-15 00:34:00,0.89475,0.8951,0.89475,0.8951,16800000.0
2008-12-15 00:35:00,0.8951,0.8951,0.89495,0.8951,16000000.0
2008-12-15 00:36:00,0.89495,0.89545,0.89495,0.89515,106400000.0
2008-12-15 00:37:00,0.89515,0.8952,0.89515,0.8952,10000000.0
2008-12-15 00:38:00,0.89505,0.89505,0.8946,0.89465,102000000.0
2008-12-15 00:39:00,0.8946,0.89465,0.8944,0.89455,89200000.0
2008-12-15 00:40:00,0.8945,0.89455,0.8944,0.8945,51200000.0
2008-12-15 00:41:00,0.8945,0.89455,0.89445,0.89445,38400000.0
2008-12-15 00:42:00,0.8945,0.89455,0.89445,0.8945,53800000.0
2008-12-15 00:43:00,0.8945,0.8945,0.8945,0.8945,8400000.0
2008-12-15 00:44:00,0.8945,0.89455,0.8945,0.8945,40600000.0
2008-12-15 00:45:00,0.8945,0.8945,0.8945,0.8945,8600000.0
2008-12-15 00:46:00,0.89455,0.8947,0.89455,0.8947,11400000.0
2008-12-15 00:47:00,0.8947,0.8948,0.8947,0.8948,29000000.0
2008-12-15 00:48:00,0.8948,0.8949,0.8948,0.8949,52200000.0
2008-12-15 00:49:00,0.89495,0.89515,0.89495,0.89515,46400000.0
2008-12-15 00:50:00,0.8951,0.8951,0.895,0.89505,30400000.0
2008-12-15 00:51:00,0.89505,0.89505,0.89505,0.89505,8600000.0
2008-12-15 00:52:00,0.89505,0.8952,0.89485,0.89485,69800000.0
2008-12-15 00:53:00,0.89485,0.89485,0.8947,0.8947,140400000.0
2008-12-15 00:54:00,0.8947,0.8947,0.8947,0.8947,9600000.0
2008-12-15 00:55:00,0.8947,0.8947,0.8947,0.8947,188000000.0
2008-12-15 00:56:00,0.8947,0.89485,0.8947,0.8947,269200000.0
2008-12-15 00:57:00,0.8947,0.89475,0.8947,0.89475,82400000.0
2008-12-15 00:58:00,0.89475,0.89485,0.89475,0.89475,22400000.0
2008-12-15 00:59:00,0.8948,0.89485,0.8947,0.8947,104000001.0
2008-12-15 01:00:00,0.8947,0.8947,0.8947,0.8947,86400000.0
2008-12-15 01:01:00,0.8947,0.8947,0.8947,0.8947,28800000.0
2008-12-15 01:02:00,0.8947,0.8947,0.8947,0.8947,9600000.0
2008-12-15 01:03:00,0.8947,0.89475,0.8947,0.89475,107200000.0
2008-12-15 01:04:00,0.89475,0.89475,0.8947,0.8947,101800000.0
2008-12-15 01:05:00,0.8941,0.8944,0.8941,0.89435,135000000.0
2008-12-15 01:06:00,0.89435,0.89455,0.8941,0.89425,98800000.0
2008-12-15 01:07:00,0.89425,0.89455,0.89405,0.8942,119400000.0
2008-12-15 01:08:00,0.8942,0.89425,0.89405,0.89415,90800000.0
2008-12-15 01:09:00,0.8942,0.89425,0.89405,0.89425,66600000.0
2008-12-15 01:10:00,0.89425,0.89435,0.89395,0.894,169400000.0
2008-12-15 01:11:00,0.894,0.894,0.894,0.894,68000000.0
2008-12-15 01:12:00,0.894,0.894,0.89345,0.89345,36000000.0
2008-12-15 01:13:00,0.8936,0.8936,0.8936,0.8936,5600000.0
2008-12-15 01:14:00,0.8936,0.8937,0.8936,0.8937,19600000.0
2008-12-15 01:15:00,0.8937,0.8938,0.8936,0.89375,58800000.0
2008-12-15 01:16:00,0.8938,0.8945,0.8938,0.89435,147600000.0
2008-12-15 01:17:00,0.89435,0.89435,0.8935,0.8939,202000000.0
2008-12-15 01:18:00,0.89415,0.89465,0.8939,0.89425,183400000.0
2008-12-15 01:19:00,0.89435,0.89465,0.8942,0.8942,137800000.0
2008-12-15 01:20:00,0.8942,0.89595,0.8942,0.89575,145800000.0
2008-12-15 01:21:00,0.89575,0.89615,0.89545,0.8955,231000000.0
2008-12-15 01:22:00,0.89555,0.89595,0.89545,0.8959,198800000.0
2008-12-15 01:23:00,0.8959,0.89625,0.89575,0.8958,200000000.0
2008-12-15 01:24:00,0.89575,0.89615,0.89565,0.89615,120400000.0
2008-12-15 01:25:00,0.8961,0.89745,0.8961,0.8966,219800000.0
2008-12-15 01:26:00,0.8966,0.8966,0.8966,0.8966,102400000.0
2008-12-15 01:27:00,0.8966,0.89665,0.8966,0.8966,81000000.0
2008-12-15 01:28:00,0.8966,0.8966,0.89565,0.8958,96900000.0
2008-12-15 01:29:00,0.8958,0.89595,0.8957,0.8957,81200000.0
2008-12-15 01:30:00,0.8957,0.89605,0.89565,0.89605,111800000.0
2008-12-15 01:31:00,0.89605,0.89625,0.89605,0.89625,105600000.0
2008-12-15 01:32:00,0.89625,0.89625,0.8958,0.8959,100400000.0
2008-12-15 01:33:00,0.89585,0.8959,0.89555,0.8957,202200000.0
2008-12-15 01:34:00,0.89555,0.89575,0.8954,0.8957,153800000.0
2008-12-15 01:35:00,0.89565,0.8957,0.8956,0.8957,67400000.0
2008-12-15 01:36:00,0.8957,0.89585,0.89565,0.89585,86600000.0
2008-12-15 01:37:00,0.8959,0.8959,0.89575,0.89575,53600000.0
2008-12-15 01:38:00,0.89575,0.8958,0.89575,0.8958,58000000.0
2008-12-15 01:39:00,0.89585,0.89585,0.89575,0.89585,47800000.0
2008-12-15 01:40:00,0.89585,0.8963,0.8958,0.8963,83600000.0
2008-12-15 01:41:00,0.8963,0.89635,0.8961,0.8961,38000000.0
2008-12-15 01:42:00,0.8961,0.8961,0.896,0.896,68600000.0
2008-12-15 01:43:00,0.89605,0.8965,0.89605,0.8965,26400000.0
2008-12-15 01:44:00,0.89665,0.89675,0.8963,0.89665,149200000.0
2008-12-15 01:45:00,0.89675,0.8968,0.8966,0.8966,78000000.0
2008-12-15 01:46:00,0.89655,0.89655,0.89635,0.89645,106400000.0
2008-12-15 01:47:00,0.8964,0.8964,0.8962,0.8963,79000000.0
2008-12-15 01:48:00,0.8963,0.89655,0.89595,0.89595,147800000.0
2008-12-15 01:49:00,0.896,0.8963,0.8958,0.8959,147000000.0
2008-12-15 01:50:00,0.8961,0.89665,0.896,0.89635,60400000.0
2008-12-15 01:51:00,0.8964,0.8965,0.89595,0.8964,116000000.0
2008-12-15 01:52:00,0.8964,0.8965,0.89635,0.89635,35200000.0
2008-12-15 01:53:00,0.8964,0.8964,0.8961,0.8961,124000000.0
2008-12-15 01:54:00,0.89615,0.89625,0.8961,0.8961,33200000.0
2008-12-15 01:55:00,0.8961,0.8961,0.8961,0.8961,19000000.0
2008-12-15 01:56:00,0.8961,0.8964,0.8961,0.8961,63400000.0
2008-12-15 01:57:00,0.8961,0.8966,0.8961,0.8966,130400000.0
2008-12-15 01:58:00,0.8966,0.8966,0.89585,0.89635,59000000.0
2008-12-15 01:59:00,0.89645,0.8965,0.8964,0.8965,83800000.0
2008-12-15 02:00:00,0.8965,0.8966,0.8965,0.8966,70800000.0
2008-12-15 02:01:00,0.89655,0.8966,0.8965,0.8965,65600000.0
2008-12-15 02:02:00,0.8965,0.8965,0.8965,0.8965,32400000.0
2008-12-15 02:03:00,0.8965,0.89655,0.89645,0.8965,49600000.0
2008-12-15 02:04:00,0.89645,0.8965,0.89645,0.8965,5600000.0
2008-12-15 02:05:00,0.89655,0.89655,0.8965,0.8965,37600000.0
2008-12-15 02:06:00,0.8965,0.8965,0.89625,0.8965,31200000.0
2008-12-15 02:07:00,0.8965,0.8965,0.8965,0.8965,7200000.0
2008-12-15 02:08:00,0.89645,0.8966,0.89645,0.8965,33600000.0
2008-12-15 02:09:00,0.89655,0.89655,0.89645,0.8965,25600000.0
2008-12-15 02:10:00,0.8965,0.8966,0.8965,0.8966,34400000.0
2008-12-15 02:11:00,0.8965,0.89655,0.8964,0.8965,115600000.0
2008-12-15 02:12:00,0.8965,0.8966,0.89635,0.89645,128600000.0
2008-12-15 02:13:00,0.89645,0.89665,0.8964,0.89655,216400000.0
2008-12-15 02:14:00,0.89665,0.89665,0.89565,0.8961,136000000.0
2008-12-15 02:15:00,0.89615,0.8963,0.8961,0.8963,56800000.0
2008-12-15 02:16:00,0.89625,0.89625,0.8962,0.8962,10000000.0
2008-12-15 02:17:00,0.8963,0.8963,0.89615,0.8963,49200000.0
2008-12-15 02:18:00,0.89625,0.89625,0.8962,0.8962,16800000.0
2008-12-15 02:19:00,0.8962,0.89625,0.89615,0.89625,30000000.0
2008-12-15 02:20:00,0.89625,0.8963,0.89625,0.8963,7200000.0
2008-12-15 02:21:00,0.89625,0.8963,0.89625,0.8963,5600000.0
2008-12-15 02:22:00,0.89635,0.89635,0.8963,0.8963,8400000.0
2008-12-15 02:23:00,0.89606,0.89642,0.89606,0.89618,132600000.0
2008-12-15 02:24:00,0.8963,0.8965,0.8963,0.89645,35200000.0
2008-12-15 02:25:00,0.8964,0.8965,0.8963,0.89635,47600000.0
2008-12-15 02:26:00,0.89645,0.8966,0.8963,0.8963,63200000.0
2008-12-15 02:27:00,0.89635,0.89665,0.8963,0.89635,138800000.0
2008-12-15 02:28:00,0.8964,0.8965,0.89625,0.89635,112400000.0
2008-12-15 02:29:00,0.8965,0.8966,0.8962,0.8962,164800000.0
2008-12-15 02:30:00,0.8962,0.89625,0.89615,0.89615,39600000.0
2008-12-15 02:31:00,0.89605,0.8962,0.89575,0.89585,165200000.0
2008-12-15 02:32:00,0.8958,0.89585,0.8955,0.89555,173800000.0
2008-12-15 02:33:00,0.89555,0.89555,0.8951,0.89525,131600000.0
2008-12-15 02:34:00,0.8953,0.8955,0.895,0.8951,209000000.0
2008-12-15 02:35:00,0.8952,0.8952,0.89465,0.895,138200000.0
2008-12-15 02:36:00,0.89495,0.89505,0.89475,0.89495,110400000.0
2008-12-15 02:37:00,0.8949,0.8949,0.8948,0.8948,92200000.0
2008-12-15 02:38:00,0.8948,0.8951,0.8948,0.89485,71400000.0
2008-12-15 02:39:00,0.895,0.8951,0.8949,0.895,44000000.0
2008-12-15 02:40:00,0.89495,0.89505,0.8949,0.89495,35200000.0
2008-12-15 02:41:00,0.8949,0.8956,0.8949,0.8956,51200000.0
2008-12-15 02:42:00,0.8956,0.8957,0.8955,0.8957,104800000.0
2008-12-15 02:43:00,0.8957,0.8957,0.8956,0.89565,30600000.0
2008-12-15 02:44:00,0.89565,0.89565,0.8956,0.89565,25200000.0
2008-12-15 02:45:00,0.89565,0.89565,0.8956,0.8956,22400000.0
2008-12-15 02:46:00,0.8956,0.89565,0.89555,0.8956,38600000.0
2008-12-15 02:47:00,0.89565,0.89565,0.895,0.8955,114000000.0
2008-12-15 02:48:00,0.8954,0.89555,0.895,0.8954,67800000.0
2008-12-15 02:49:00,0.8955,0.89555,0.89545,0.8955,59400000.0
2008-12-15 02:50:00,0.8955,0.8955,0.89525,0.8953,37200000.0
2008-12-15 02:51:00,0.89525,0.8953,0.89525,0.89525,31200000.0
2008-12-15 02:52:00,0.89525,0.89525,0.89515,0.89515,25600000.0
2008-12-15 02:53:00,0.89515,0.89565,0.89515,0.89565,77800000.0
2008-12-15 02:54:00,0.89565,0.8969,0.8955,0.8969,365199999.0
2008-12-15 02:55:00,0.8969,0.897,0.89575,0.8959,350200000.0
2008-12-15 02:56:00,0.8959,0.89665,0.8959,0.8961,146400000.0
2008-12-15 02:57:00,0.89625,0.89625,0.89605,0.8961,29600000.0
2008-12-15 02:58:00,0.8962,0.89625,0.89605,0.89615,62000000.0
2008-12-15 02:59:00,0.8962,0.8963,0.89615,0.8963,36800000.0
2008-12-15 03:00:00,0.89625,0.89625,0.896,0.8962,539399998.0
2008-12-15 03:01:00,0.89635,0.89635,0.8958,0.89605,84400000.0
2008-12-15 03:02:00,0.8961,0.8966,0.8959,0.89625,157800000.0
2008-12-15 03:03:00,0.8963,0.89635,0.896,0.8962,62600000.0
2008-12-15 03:04:00,0.89625,0.8966,0.8961,0.8963,193200000.0
2008-12-15 03:05:00,0.8963,0.8963,0.89605,0.8963,86800000.0
2008-12-15 03:06:00,0.8963,0.8965,0.8963,0.8965,50800000.0
2008-12-15 03:07:00,0.89655,0.89655,0.89645,0.89645,16800000.0
2008-12-15 03:08:00,0.89653,0.89653,0.8962,0.8962,131200000.0
2008-12-15 03:09:00,0.89645,0.89655,0.8964,0.89655,31200000.0
2008-12-15 03:10:00,0.8965,0.8968,0.8963,0.89665,57600000.0
2008-12-15 03:11:00,0.8967,0.8967,0.89575,0.8958,384000000.0
2008-12-15 03:12:00,0.8958,0.8958,0.89495,0.8952,131800000.0
2008-12-15 03:13:00,0.89515,0.8953,0.895,0.8953,329399997.0
2008-12-15 03:14:00,0.89535,0.89535,0.8951,0.89525,104400000.0
2008-12-15 03:15:00,0.8952,0.8953,0.8951,0.89525,33200000.0
2008-12-15 03:16:00,0.8953,0.8953,0.895,0.895,1044200003.0
2008-12-15 03:17:00,0.89505,0.89515,0.895,0.895,651200007.0
2008-12-15 03:18:00,0.895,0.895,0.895,0.895,192000000.0
2008-12-15 03:19:00,0.895,0.8952,0.895,0.895,726200008.0
2008-12-15 03:20:00,0.895,0.895,0.89485,0.8949,477599997.0
2008-12-15 03:21:00,0.8949,0.8951,0.8948,0.89505,62800000.0
2008-12-15 03:22:00,0.8951,0.8955,0.895,0.8953,118800000.0
2008-12-15 03:23:00,0.89545,0.8964,0.89545,0.8963,79200000.0
2008-12-15 03:24:00,0.8963,0.8964,0.8958,0.8963,72200000.0
2008-12-15 03:25:00,0.8963,0.8963,0.8957,0.89605,119400000.0
2008-12-15 03:26:00,0.89605,0.8962,0.89605,0.8962,39000000.0
2008-12-15 03:27:00,0.8962,0.8964,0.8957,0.8964,77800000.0
2008-12-15 03:28:00,0.8964,0.8965,0.8964,0.89645,33000000.0
2008-12-15 03:29:00,0.8964,0.89645,0.89635,0.89645,18000000.0
2008-12-15 03:30:00,0.89635,0.89645,0.89635,0.89645,5400000.0
2008-12-15 03:31:00,0.8964,0.8964,0.8964,0.8964,10000000.0
2008-12-15 03:32:00,0.8964,0.8964,0.8964,0.8964,6400000.0
2008-12-15 03:33:00,0.89645,0.89645,0.89615,0.89615,15800000.0
2008-12-15 03:34:00,0.8961,0.89635,0.89595,0.8963,12600000.0
2008-12-15 03:35:00,0.8963,0.8963,0.8961,0.8961,11600000.0
2008-12-15 03:36:00,0.8962,0.8962,0.89615,0.89615,5000000.0
2008-12-15 03:37:00,0.89615,0.8962,0.8959,0.8962,28000000.0
2008-12-15 03:38:00,0.89605,0.89605,0.89595,0.89595,8600000.0
2008-12-15 03:39:00,0.89595,0.89595,0.8959,0.8959,25200000.0
2008-12-15 03:40:00,0.89585,0.8959,0.8957,0.89575,49800000.0
2008-12-15 03:41:00,0.8957,0.8957,0.8957,0.8957,8400000.0
2008-12-15 03:42:00,0.89565,0.89565,0.8956,0.8956,19600000.0
2008-12-15 03:43:00,0.8956,0.8956,0.89555,0.89555,5600000.0
2008-12-15 03:44:00,0.8956,0.89565,0.8956,0.8956,14000000.0
2008-12-15 03:45:00,0.8956,0.89575,0.8956,0.8956,36400000.0
2008-12-15 03:46:00,0.8956,0.89575,0.8954,0.8954,45000000.0
2008-12-15 03:47:00,0.8954,0.8954,0.89525,0.89525,73000000.0
2008-12-15 03:48:00,0.89525,0.8953,0.89515,0.89515,41800000.0
2008-12-15 03:49:00,0.8952,0.89525,0.8952,0.89525,14000000.0
2008-12-15 03:50:00,0.8952,0.89525,0.8949,0.89495,114400000.0
2008-12-15 03:51:00,0.8949,0.89495,0.8949,0.8949,15400000.0
2008-12-15 03:52:00,0.89495,0.8951,0.8949,0.89495,35200000.0
2008-12-15 03:53:00,0.89495,0.895,0.89485,0.89485,8400000.0
2008-12-15 03:54:00,0.89485,0.89505,0.8947,0.89505,76600000.0
2008-12-15 03:55:00,0.8951,0.89525,0.8951,0.8952,145000000.0
2008-12-15 03:56:00,0.89525,0.8953,0.89505,0.8953,40200000.0
2008-12-15 03:57:00,0.8952,0.89535,0.8952,0.8953,36600000.0
2008-12-15 03:58:00,0.89535,0.89535,0.89535,0.89535,5600000.0
2008-12-15 03:59:00,0.89535,0.8959,0.8953,0.89575,107000000.0
2008-12-15 04:00:00,0.8958,0.8959,0.89545,0.8956,59400000.0
2008-12-15 04:01:00,0.8956,0.8959,0.89545,0.8955,68800000.0
2008-12-15 04:02:00,0.8955,0.89555,0.8954,0.89545,188199999.0
2008-12-15 04:03:00,0.89545,0.8956,0.8954,0.89555,86600000.0
2008-12-15 04:04:00,0.8955,0.89555,0.8954,0.89545,95399998.0
2008-12-15 04:05:00,0.8955,0.8955,0.8953,0.8953,62800000.0
2008-12-15 04:06:00,0.8953,0.8955,0.89525,0.8954,99800000.0
2008-12-15 04:07:00,0.8954,0.8954,0.8949,0.89515,149600000.0
2008-12-15 04:08:00,0.89515,0.89525,0.8951,0.89525,140000000.0
2008-12-15 04:09:00,0.8952,0.8955,0.8952,0.8953,68600000.0
2008-12-15 04:10:00,0.8953,0.8954,0.8952,0.89525,253600000.0
2008-12-15 04:11:00,0.8952,0.89525,0.8952,0.8952,36000000.0
2008-12-15 04:12:00,0.8952,0.89525,0.8952,0.89525,44800000.0
2008-12-15 04:13:00,0.8953,0.8954,0.8952,0.8953,20600000.0
2008-12-15 04:14:00,0.89535,0.89545,0.89515,0.89535,69600000.0
2008-12-15 04:15:00,0.8955,0.8956,0.89535,0.89555,25600000.0
2008-12-15 04:16:00,0.8955,0.89555,0.8955,0.8955,4200000.0
2008-12-15 04:17:00,0.89555,0.89565,0.8955,0.8956,14000000.0
2008-12-15 04:18:00,0.8955,0.89565,0.8954,0.89565,14000000.0
2008-12-15 04:19:00,0.89565,0.8957,0.8955,0.89565,45000000.0
2008-12-15 04:20:00,0.8956,0.89575,0.8956,0.8957,32400000.0
2008-12-15 04:21:00,0.8957,0.89585,0.8956,0.89575,29600000.0
2008-12-15 04:22:00,0.8958,0.8959,0.89565,0.8959,31200000.0
2008-12-15 04:23:00,0.8959,0.896,0.89565,0.8957,57800000.0
2008-12-15 04:24:00,0.8957,0.8957,0.8957,0.8957,133600000.0
2008-12-15 04:25:00,0.8957,0.89575,0.8957,0.89575,89800000.0
2008-12-15 04:26:00,0.8958,0.89585,0.8957,0.89585,31800000.0
2008-12-15 04:27:00,0.89585,0.89605,0.89585,0.89595,25200000.0
2008-12-15 04:28:00,0.896,0.896,0.8957,0.89575,25000000.0
2008-12-15 04:29:00,0.8958,0.89585,0.8957,0.8958,27200000.0
2008-12-15 04:30:00,0.8958,0.8958,0.8957,0.8957,21600000.0
2008-12-15 04:31:00,0.8957,0.8957,0.8957,0.8957,56000000.0
2008-12-15 04:32:00,0.8957,0.8957,0.8957,0.8957,16000000.0
2008-12-15 04:33:00,0.8957,0.89575,0.8957,0.89575,133600000.0
2008-12-15 04:34:00,0.89575,0.89585,0.8957,0.89575,109400000.0
2008-12-15 04:35:00,0.89575,0.89585,0.89575,0.8958,12600000.0
2008-12-15 04:36:00,0.8959,0.89595,0.8959,0.8959,18600000.0
2008-12-15 04:37:00,0.8959,0.89605,0.8959,0.896,36600000.0
2008-12-15 04:38:00,0.89595,0.89595,0.89585,0.89595,65800000.0
2008-12-15 04:39:00,0.896,0.896,0.89585,0.89585,31800000.0
2008-12-15 04:40:00,0.8959,0.8959,0.8959,0.8959,6800000.0
2008-12-15 04:41:00,0.8959,0.89595,0.8958,0.89595,27200000.0
2008-12-15 04:42:00,0.8959,0.89595,0.8958,0.89585,35400000.0
2008-12-15 04:43:00,0.89585,0.89595,0.8957,0.8957,54400000.0
2008-12-15 04:44:00,0.8957,0.8958,0.89565,0.89565,79200000.0
2008-12-15 04:45:00,0.8957,0.8957,0.8956,0.8956,29200000.0
2008-12-15 04:46:00,0.8956,0.8956,0.8956,0.8956,59000000.0
2008-12-15 04:47:00,0.8957,0.89585,0.89565,0.8958,50400000.0
2008-12-15 04:48:00,0.8958,0.89615,0.8958,0.8961,145600000.0
2008-12-15 04:49:00,0.89605,0.89605,0.8959,0.8959,18800000.0
2008-12-15 04:50:00,0.8959,0.8959,0.8955,0.8959,75000000.0
2008-12-15 04:51:00,0.89575,0.8959,0.89525,0.89525,91600000.0
2008-12-15 04:52:00,0.8953,0.8956,0.8953,0.89535,58400000.0
2008-12-15 04:53:00,0.8952,0.8958,0.8952,0.8958,51800000.0
2008-12-15 04:54:00,0.8957,0.8957,0.89535,0.89555,127000000.0
2008-12-15 04:55:00,0.8954,0.8954,0.8951,0.8951,94400000.0
2008-12-15 04:56:00,0.89515,0.8953,0.8949,0.8949,157800000.0
2008-12-15 04:57:00,0.8948,0.8952,0.8947,0.89495,140000000.0
2008-12-15 04:58:00,0.89505,0.8952,0.895,0.8951,67800000.0
2008-12-15 04:59:00,0.8951,0.8951,0.8951,0.8951,21800000.0
2008-12-15 05:00:00,0.8951,0.89555,0.89505,0.89555,80000000.0
2008-12-15 05:01:00,0.8955,0.89595,0.8955,0.8959,59400000.0
2008-12-15 05:02:00,0.8959,0.896,0.8955,0.8957,100600000.0
2008-12-15 05:03:00,0.8957,0.8957,0.8952,0.8956,89600000.0
2008-12-15 05:04:00,0.8956,0.89575,0.89495,0.89495,171200000.0
2008-12-15 05:05:00,0.8951,0.89545,0.8951,0.89535,117400000.0
2008-12-15 05:06:00,0.89535,0.89545,0.8953,0.89545,51400000.0
2008-12-15 05:07:00,0.89545,0.8956,0.89495,0.89505,125200000.0
2008-12-15 05:08:00,0.89505,0.89505,0.89485,0.895,22600000.0
2008-12-15 05:09:00,0.89495,0.895,0.89495,0.895,2800000.0
2008-12-15 05:10:00,0.895,0.895,0.89495,0.89495,22200000.0
2008-12-15 05:11:00,0.89495,0.89505,0.8949,0.89505,74400000.0
2008-12-15 05:12:00,0.895,0.89515,0.8948,0.89515,111200000.0
2008-12-15 05:13:00,0.89515,0.89565,0.89515,0.89565,93000000.0
2008-12-15 05:14:00,0.89565,0.89565,0.8953,0.89555,54200000.0
2008-12-15 05:15:00,0.8956,0.8956,0.8954,0.8956,18400000.0
2008-12-15 05:16:00,0.8956,0.8956,0.8954,0.8955,61800000.0
2008-12-15 05:17:00,0.89555,0.8956,0.8955,0.8955,72000000.0
2008-12-15 05:18:00,0.8955,0.8955,0.89535,0.8955,116800000.0
2008-12-15 05:19:00,0.8955,0.8955,0.8955,0.8955,34400000.0
2008-12-15 05:20:00,0.89545,0.89545,0.8954,0.8954,54200000.0
2008-12-15 05:21:00,0.8954,0.8954,0.8954,0.8954,6400000.0
2008-12-15 05:22:00,0.8954,0.8954,0.8954,0.8954,17400000.0
2008-12-15 05:23:00,0.8954,0.8954,0.8954,0.8954,15200000.0
2008-12-15 05:24:00,0.8954,0.89555,0.8954,0.89555,40400000.0
2008-12-15 05:25:00,0.8956,0.8956,0.8955,0.89555,22400000.0
2008-12-15 05:26:00,0.89555,0.8956,0.89555,0.8956,5600000.0
2008-12-15 05:27:00,0.8957,0.8957,0.8957,0.8957,5600000.0
2008-12-15 05:28:00,0.89575,0.89575,0.89555,0.89555,18400000.0
2008-12-15 05:29:00,0.89565,0.89565,0.89565,0.89565,5600000.0
2008-12-15 05:30:00,0.89565,0.89565,0.8955,0.89555,9800000.0
2008-12-15 05:31:00,0.8955,0.8956,0.89545,0.8955,12600000.0
2008-12-15 05:32:00,0.8954,0.89575,0.8954,0.8957,104000001.0
2008-12-15 05:33:00,0.89575,0.89575,0.8953,0.89555,15400000.0
2008-12-15 05:34:00,0.8956,0.8957,0.89545,0.8957,24000000.0
2008-12-15 05:35:00,0.89565,0.89595,0.89545,0.8959,61600000.0
2008-12-15 05:36:00,0.89605,0.8961,0.8957,0.89585,154800000.0
2008-12-15 05:37:00,0.89585,0.89585,0.89575,0.89575,23200000.0
2008-12-15 05:38:00,0.89575,0.89575,0.89575,0.89575,8800000.0
2008-12-15 05:39:00,0.89575,0.89585,0.89575,0.89585,47000000.0
2008-12-15 05:40:00,0.89585,0.89595,0.89575,0.89575,75200000.0
2008-12-15 05:41:00,0.89575,0.89585,0.89575,0.89585,31800000.0
2008-12-15 05:42:00,0.89585,0.89595,0.89585,0.89595,42000000.0
2008-12-15 05:43:00,0.896,0.8961,0.89585,0.89585,91200000.0
2008-12-15 05:44:00,0.89595,0.896,0.8959,0.896,43200000.0
2008-12-15 05:45:00,0.896,0.896,0.89595,0.89595,18600000.0
2008-12-15 05:46:00,0.89595,0.89605,0.89595,0.89605,60400000.0
2008-12-15 05:47:00,0.89605,0.8963,0.89605,0.8961,90400000.0
2008-12-15 05:48:00,0.8961,0.89625,0.89605,0.89615,120000000.0
2008-12-15 05:49:00,0.8962,0.8962,0.896,0.8961,56600000.0
2008-12-15 05:50:00,0.8961,0.8962,0.896,0.896,61800000.0
2008-12-15 05:51:00,0.896,0.8961,0.89585,0.896,307000000.0
2008-12-15 05:52:00,0.896,0.89605,0.89575,0.89595,415400000.0
2008-12-15 05:53:00,0.89605,0.8961,0.89585,0.89595,221200000.0
2008-12-15 05:54:00,0.89595,0.89635,0.89595,0.89635,201600000.0
2008-12-15 05:55:00,0.89635,0.89635,0.8962,0.89625,227000000.0
2008-12-15 05:56:00,0.8962,0.89625,0.8961,0.8961,20000000.0
2008-12-15 05:57:00,0.89605,0.8962,0.89605,0.89605,53000000.0
2008-12-15 05:58:00,0.89605,0.8961,0.89605,0.8961,21800000.0
2008-12-15 05:59:00,0.8962,0.89625,0.89615,0.89625,24000000.0
2008-12-15 06:00:00,0.89625,0.89625,0.8962,0.8962,15600000.0
2008-12-15 06:01:00,0.8961,0.8961,0.8961,0.8961,8400000.0
2008-12-15 06:02:00,0.8962,0.89625,0.8962,0.8962,18400000.0
2008-12-15 06:03:00,0.89625,0.89625,0.8961,0.8962,21400000.0
2008-12-15 06:04:00,0.8961,0.8961,0.89595,0.89605,74200000.0
2008-12-15 06:05:00,0.89605,0.8961,0.89605,0.89605,38600000.0
2008-12-15 06:06:00,0.8961,0.8962,0.8961,0.8962,5600000.0
2008-12-15 06:07:00,0.8961,0.8961,0.8961,0.8961,17000000.0
2008-12-15 06:08:00,0.8961,0.8961,0.89595,0.89595,46400000.0
2008-12-15 06:09:00,0.89595,0.89595,0.89595,0.89595,17400000.0
2008-12-15 06:10:00,0.89595,0.89595,0.89595,0.89595,43000000.0
2008-12-15 06:11:00,0.89595,0.89595,0.89595,0.89595,5600000.0
2008-12-15 06:12:00,0.89595,0.89595,0.8959,0.89595,153800004.0
2008-12-15 06:13:00,0.89595,0.896,0.89595,0.896,110000000.0
2008-12-15 06:14:00,0.896,0.8962,0.896,0.89605,129600000.0
2008-12-15 06:15:00,0.8961,0.8961,0.89605,0.89605,17400000.0
2008-12-15 06:16:00,0.89605,0.89605,0.896,0.896,63000000.0
2008-12-15 06:17:00,0.896,0.896,0.8959,0.8959,1124999992.0
2008-12-15 06:18:00,0.8959,0.8962,0.8959,0.89605,568800000.0
2008-12-15 06:19:00,0.8962,0.89625,0.896,0.89615,63000000.0
2008-12-15 06:20:00,0.8962,0.8967,0.89615,0.89655,130600000.0
2008-12-15 06:21:00,0.89655,0.89655,0.89645,0.89655,68200000.0
2008-12-15 06:22:00,0.8965,0.89665,0.8964,0.8964,274600000.0
2008-12-15 06:23:00,0.89645,0.8969,0.8964,0.89655,298600000.0
2008-12-15 06:24:00,0.89665,0.89685,0.8962,0.8962,226200000.0
2008-12-15 06:25:00,0.8962,0.8962,0.8961,0.89615,112200000.0
2008-12-15 06:26:00,0.89615,0.89615,0.8959,0.8959,278800000.0
2008-12-15 06:27:00,0.89595,0.89615,0.89595,0.896,103800000.0
2008-12-15 06:28:00,0.896,0.89615,0.896,0.8961,88200000.0
2008-12-15 06:29:00,0.8961,0.8962,0.89605,0.89605,85800000.0
2008-12-15 06:30:00,0.89605,0.8963,0.89595,0.89615,32000000.0
2008-12-15 06:31:00,0.89615,0.89615,0.896,0.89615,38000000.0
2008-12-15 06:32:00,0.89625,0.89655,0.89625,0.8965,62000000.0
2008-12-15 06:33:00,0.89645,0.8965,0.89625,0.8964,95800000.0
2008-12-15 06:34:00,0.89635,0.89635,0.8963,0.8963,66400000.0
2008-12-15 06:35:00,0.8963,0.8964,0.8963,0.8964,141400000.0
2008-12-15 06:36:00,0.8964,0.89655,0.8964,0.8965,274600000.0
2008-12-15 06:37:00,0.89655,0.8966,0.8964,0.89645,233600000.0
2008-12-15 06:38:00,0.89645,0.89645,0.8963,0.8963,200600000.0
2008-12-15 06:39:00,0.89625,0.89625,0.8961,0.89615,239400000.0
2008-12-15 06:40:00,0.89615,0.8967,0.89615,0.8962,207400000.0
2008-12-15 06:41:00,0.89625,0.8965,0.8962,0.8964,213000000.0
2008-12-15 06:42:00,0.8964,0.8965,0.89635,0.8964,152400000.0
2008-12-15 06:43:00,0.89645,0.89645,0.89605,0.8963,278400000.0
2008-12-15 06:44:00,0.89605,0.8961,0.8959,0.8961,153200000.0
2008-12-15 06:45:00,0.8961,0.8962,0.8961,0.8962,18600000.0
2008-12-15 06:46:00,0.8961,0.89615,0.896,0.89605,45600000.0
2008-12-15 06:47:00,0.89605,0.8963,0.89605,0.8962,112000000.0
2008-12-15 06:48:00,0.89615,0.8962,0.89605,0.89615,59200000.0
2008-12-15 06:49:00,0.89615,0.8963,0.89585,0.8959,61200000.0
2008-12-15 06:50:00,0.89605,0.8962,0.8959,0.89595,498999999.0
2008-12-15 06:51:00,0.896,0.896,0.8959,0.896,236800000.0
2008-12-15 06:52:00,0.896,0.89615,0.89595,0.89605,115400000.0
2008-12-15 06:53:00,0.89605,0.89615,0.8959,0.8959,559799999.0
2008-12-15 06:54:00,0.8959,0.8959,0.8959,0.8959,169400000.0
2008-12-15 06:55:00,0.8959,0.8959,0.8959,0.8959,289400000.0
2008-12-15 06:56:00,0.8959,0.8959,0.89555,0.89565,238600000.0
2008-12-15 06:57:00,0.89565,0.89565,0.8954,0.8954,88800000.0
2008-12-15 06:58:00,0.8954,0.8956,0.89505,0.8956,283600000.0
2008-12-15 06:59:00,0.8956,0.8957,0.89555,0.89555,42200000.0
2008-12-15 07:00:00,0.89555,0.8957,0.8955,0.8956,28000000.0
2008-12-15 07:01:00,0.89555,0.8956,0.8952,0.8955,74600000.0
2008-12-15 07:02:00,0.8955,0.8955,0.89545,0.8955,44600000.0
2008-12-15 07:03:00,0.89555,0.8956,0.89525,0.8954,147600000.0
2008-12-15 07:04:00,0.89545,0.8955,0.8954,0.8955,137200000.0
2008-12-15 07:05:00,0.8955,0.89555,0.89545,0.8955,129000000.0
2008-12-15 07:06:00,0.8955,0.8956,0.8955,0.8956,66800000.0
2008-12-15 07:07:00,0.8956,0.89585,0.8956,0.89585,73400000.0
2008-12-15 07:08:00,0.8958,0.89585,0.8958,0.89585,16800000.0
2008-12-15 07:09:00,0.89585,0.89585,0.89585,0.89585,42400000.0
2008-12-15 07:10:00,0.89585,0.89585,0.8957,0.89575,78800000.0
2008-12-15 07:11:00,0.89575,0.896,0.89575,0.896,71400000.0
2008-12-15 07:12:00,0.896,0.89605,0.896,0.89605,16800000.0
2008-12-15 07:13:00,0.89605,0.89605,0.89585,0.89605,187000000.0
2008-12-15 07:14:00,0.89605,0.8964,0.89595,0.8961,211200000.0
2008-12-15 07:15:00,0.89605,0.89605,0.8958,0.89585,191600000.0
2008-12-15 07:16:00,0.89585,0.8959,0.8958,0.8958,72600000.0
2008-12-15 07:17:00,0.8958,0.8958,0.8955,0.8955,37800000.0
2008-12-15 07:18:00,0.89555,0.89585,0.89555,0.89585,44200000.0
2008-12-15 07:19:00,0.89585,0.89585,0.89585,0.89585,45400000.0
2008-12-15 07:20:00,0.89585,0.89585,0.8957,0.8957,69200000.0
2008-12-15 07:21:00,0.8957,0.89605,0.8957,0.89595,228600000.0
2008-12-15 07:22:00,0.89595,0.89605,0.89595,0.89595,196400000.0
2008-12-15 07:23:00,0.89595,0.89595,0.89585,0.89585,154800000.0
2008-12-15 07:24:00,0.89585,0.89605,0.8958,0.896,267400000.0
2008-12-15 07:25:00,0.8961,0.89645,0.8961,0.8963,161400000.0
2008-12-15 07:26:00,0.89635,0.8965,0.89625,0.8963,197200000.0
2008-12-15 07:27:00,0.8963,0.8964,0.8961,0.89635,66600000.0
2008-12-15 07:28:00,0.89635,0.89645,0.89625,0.8963,69600000.0
2008-12-15 07:29:00,0.89625,0.8963,0.89605,0.8961,120000000.0
2008-12-15 07:30:00,0.89615,0.8966,0.89615,0.8965,127800000.0
2008-12-15 07:31:00,0.8965,0.8966,0.8963,0.8963,103400000.0
2008-12-15 07:32:00,0.8963,0.8964,0.8961,0.8964,169000000.0
2008-12-15 07:33:00,0.8964,0.89675,0.8964,0.89645,126400000.0
2008-12-15 07:34:00,0.8964,0.8965,0.89625,0.8965,89400000.0
2008-12-15 07:35:00,0.8964,0.89645,0.8964,0.89645,10400000.0
2008-12-15 07:36:00,0.89645,0.89645,0.89625,0.8963,55000000.0
2008-12-15 07:37:00,0.8963,0.89635,0.8962,0.89635,151000000.0
2008-12-15 07:38:00,0.89635,0.89635,0.89625,0.89625,67400000.0
2008-12-15 07:39:00,0.89625,0.89625,0.89625,0.89625,7200000.0
2008-12-15 07:40:00,0.89635,0.8964,0.89625,0.89625,50400000.0
2008-12-15 07:41:00,0.8963,0.8964,0.89615,0.8962,171800000.0
2008-12-15 07:42:00,0.8963,0.8964,0.8963,0.89635,67000000.0
2008-12-15 07:43:00,0.8963,0.89635,0.89625,0.89625,15400000.0
2008-12-15 07:44:00,0.89625,0.89655,0.89625,0.8965,75400000.0
2008-12-15 07:45:00,0.89645,0.8966,0.89645,0.8965,89600000.0
2008-12-15 07:46:00,0.89655,0.8967,0.89575,0.89625,181400000.0
2008-12-15 07:47:00,0.89615,0.89635,0.896,0.8963,68200000.0
2008-12-15 07:48:00,0.8963,0.8963,0.8963,0.8963,8400000.0
2008-12-15 07:49:00,0.8963,0.8963,0.8963,0.8963,5600000.0
2008-12-15 07:50:00,0.8963,0.8963,0.89625,0.8963,57600000.0
2008-12-15 07:51:00,0.8963,0.89635,0.8963,0.8963,44600000.0
2008-12-15 07:52:00,0.8963,0.8963,0.8963,0.8963,36200000.0
2008-12-15 07:53:00,0.8963,0.8963,0.89625,0.89625,46000000.0
2008-12-15 07:54:00,0.8963,0.8963,0.8961,0.89615,44800000.0
2008-12-15 07:55:00,0.8961,0.8961,0.89605,0.8961,13200000.0
2008-12-15 07:56:00,0.89615,0.8964,0.89615,0.8963,84600000.0
2008-12-15 07:57:00,0.89625,0.8963,0.89625,0.8963,23000000.0
2008-12-15 07:58:00,0.8963,0.8965,0.89625,0.89645,83000000.0
2008-12-15 07:59:00,0.8965,0.89655,0.8962,0.8963,349000000.0
2008-12-15 08:00:00,0.89635,0.8964,0.8959,0.89635,240300000.0
2008-12-15 08:01:00,0.89635,0.89635,0.8959,0.89605,196400000.0
2008-12-15 08:02:00,0.8961,0.8961,0.89595,0.89595,79000000.0
2008-12-15 08:03:00,0.896,0.8962,0.89595,0.89615,33000000.0
2008-12-15 08:04:00,0.8962,0.8963,0.89615,0.8963,12600000.0
2008-12-15 08:05:00,0.89625,0.89625,0.89615,0.89615,5600000.0
2008-12-15 08:06:00,0.8962,0.89625,0.89595,0.89615,85800000.0
2008-12-15 08:07:00,0.89615,0.89645,0.89615,0.8964,86600000.0
2008-12-15 08:08:00,0.89645,0.89645,0.89625,0.8964,94400000.0
2008-12-15 08:09:00,0.8966,0.8968,0.8966,0.89675,325400000.0
2008-12-15 08:10:00,0.89685,0.89685,0.8965,0.8965,221400000.0
2008-12-15 08:11:00,0.8965,0.8968,0.8965,0.89675,83600000.0
2008-12-15 08:12:00,0.89685,0.897,0.89675,0.89695,71600000.0
2008-12-15 08:13:00,0.8969,0.89695,0.8967,0.89675,135000000.0
2008-12-15 08:14:00,0.89675,0.8971,0.89605,0.89675,137800000.0
2008-12-15 08:15:00,0.89675,0.89705,0.8967,0.8969,49800000.0
2008-12-15 08:16:00,0.89685,0.89705,0.89665,0.89705,50600000.0
2008-12-15 08:17:00,0.8971,0.8974,0.8971,0.8971,60800000.0
2008-12-15 08:18:00,0.89715,0.8974,0.89715,0.8973,94400000.0
2008-12-15 08:19:00,0.8973,0.8981,0.89725,0.8977,179000000.0
2008-12-15 08:20:00,0.89775,0.8978,0.8977,0.8977,132000000.0
2008-12-15 08:21:00,0.89775,0.8979,0.89775,0.89775,156400000.0
2008-12-15 08:22:00,0.8978,0.89785,0.89775,0.89785,150600000.0
2008-12-15 08:23:00,0.8979,0.8979,0.8978,0.8979,320200000.0
2008-12-15 08:24:00,0.8979,0.89795,0.8977,0.89775,255600000.0
2008-12-15 08:25:00,0.89775,0.898,0.89775,0.89795,197400000.0
2008-12-15 08:26:00,0.89795,0.89805,0.89795,0.89805,122800000.0
2008-12-15 08:27:00,0.89805,0.8982,0.89785,0.89785,160000000.0
2008-12-15 08:28:00,0.89785,0.89805,0.8977,0.89805,191600000.0
2008-12-15 08:29:00,0.89805,0.89815,0.89795,0.898,135000000.0
2008-12-15 08:30:00,0.89815,0.8991,0.89815,0.89895,488800000.0
2008-12-15 08:31:00,0.89895,0.89905,0.8986,0.8986,392000001.0
2008-12-15 08:32:00,0.8986,0.8987,0.89855,0.8986,175400000.0
2008-12-15 08:33:00,0.89865,0.8988,0.89835,0.89855,98200000.0
2008-12-15 08:34:00,0.8986,0.89885,0.8986,0.8987,36800000.0
2008-12-15 08:35:00,0.8987,0.89875,0.8979,0.8979,126799999.0
2008-12-15 08:36:00,0.89805,0.8982,0.89795,0.89805,32800000.0
2008-12-15 08:37:00,0.89805,0.89815,0.8978,0.89785,97400000.0
2008-12-15 08:38:00,0.89785,0.8982,0.8976,0.8982,478799995.0
2008-12-15 08:39:00,0.89815,0.89815,0.8976,0.89775,182600000.0
2008-12-15 08:40:00,0.89775,0.89785,0.8976,0.8976,222400000.0
2008-12-15 08:41:00,0.898,0.898,0.898,0.898,16800000.0
2008-12-15 08:42:00,0.89795,0.89795,0.8976,0.8977,84000000.0
2008-12-15 08:43:00,0.89765,0.89765,0.8976,0.8976,46000000.0
2008-12-15 08:44:00,0.8976,0.8976,0.89705,0.89715,211000000.0
2008-12-15 08:45:00,0.89715,0.89715,0.8971,0.8971,335999998.0
2008-12-15 08:46:00,0.8971,0.8971,0.89685,0.8969,171800000.0
2008-12-15 08:47:00,0.8969,0.8969,0.8968,0.8968,108000000.0
2008-12-15 08:48:00,0.8968,0.89685,0.8965,0.8965,170800000.0
2008-12-15 08:49:00,0.8966,0.89665,0.89635,0.8964,133000000.0
2008-12-15 08:50:00,0.89645,0.89665,0.8963,0.8965,255600000.0
2008-12-15 08:51:00,0.8965,0.8965,0.89635,0.8964,92000000.0
2008-12-15 08:52:00,0.8964,0.89655,0.8964,0.8964,138800000.0
2008-12-15 08:53:00,0.8965,0.89665,0.8964,0.8964,191400000.0
2008-12-15 08:54:00,0.8964,0.8967,0.89615,0.89615,187000000.0
2008-12-15 08:55:00,0.89615,0.89615,0.8958,0.89615,106200000.0
2008-12-15 08:56:00,0.89615,0.89615,0.8959,0.89595,149400000.0
2008-12-15 08:57:00,0.89595,0.89615,0.8958,0.8959,97000000.0
2008-12-15 08:58:00,0.89595,0.89595,0.89585,0.8959,50400000.0
2008-12-15 08:59:00,0.8959,0.89605,0.8958,0.89585,125800000.0
2008-12-15 09:00:00,0.8958,0.8958,0.89495,0.8951,440399999.0
2008-12-15 09:01:00,0.8951,0.8954,0.8951,0.89515,372199990.0
2008-12-15 09:02:00,0.89515,0.89535,0.89515,0.89525,266400000.0
2008-12-15 09:03:00,0.89525,0.89525,0.89515,0.89515,82000000.0
2008-12-15 09:04:00,0.89515,0.8953,0.89515,0.8952,116800000.0
2008-12-15 09:05:00,0.89525,0.8957,0.89515,0.89515,271400000.0
2008-12-15 09:06:00,0.8953,0.89535,0.8948,0.895,273200000.0
2008-12-15 09:07:00,0.895,0.89535,0.895,0.89525,152600000.0
2008-12-15 09:08:00,0.89525,0.89525,0.89515,0.8952,79200000.0
2008-12-15 09:09:00,0.8952,0.89525,0.89515,0.8952,61000000.0
2008-12-15 09:10:00,0.8952,0.8952,0.89515,0.8952,34200000.0
2008-12-15 09:11:00,0.8952,0.8952,0.89515,0.89515,62400000.0
2008-12-15 09:12:00,0.89515,0.8952,0.89515,0.89515,139600000.0
2008-12-15 09:13:00,0.8952,0.8965,0.89495,0.8958,444600000.0
2008-12-15 09:14:00,0.8957,0.8959,0.89565,0.8958,219599999.0
2008-12-15 09:15:00,0.8958,0.8958,0.8953,0.89545,391000000.0
2008-12-15 09:16:00,0.8954,0.89595,0.8954,0.89595,179600000.0
2008-12-15 09:17:00,0.89595,0.89595,0.8955,0.8955,88400000.0
2008-12-15 09:18:00,0.8955,0.8959,0.8954,0.8957,226200000.0
2008-12-15 09:19:00,0.89595,0.896,0.89515,0.89575,288000000.0
2008-12-15 09:20:00,0.89575,0.8961,0.8957,0.8958,144600000.0
2008-12-15 09:21:00,0.89575,0.89675,0.8957,0.8966,284000000.0
2008-12-15 09:22:00,0.8966,0.8966,0.89615,0.89655,129000000.0
2008-12-15 09:23:00,0.8965,0.89655,0.8963,0.8963,107200000.0
2008-12-15 09:24:00,0.8963,0.8966,0.8962,0.8966,167400000.0
2008-12-15 09:25:00,0.8966,0.89675,0.8963,0.8966,285800000.0
2008-12-15 09:26:00,0.89655,0.89655,0.8961,0.89635,210000000.0
2008-12-15 09:27:00,0.8964,0.8966,0.8963,0.89635,207800000.0
2008-12-15 09:28:00,0.89635,0.8964,0.8963,0.8963,266800000.0
2008-12-15 09:29:00,0.8963,0.89645,0.89605,0.8961,233000000.0
2008-12-15 09:30:00,0.89605,0.8963,0.896,0.896,221800000.0
2008-12-15 09:31:00,0.896,0.8961,0.895,0.89565,447600000.0
2008-12-15 09:32:00,0.89565,0.8963,0.8956,0.89595,339500000.0
2008-12-15 09:33:00,0.89595,0.8963,0.8956,0.89615,355600000.0
2008-12-15 09:34:00,0.89615,0.89615,0.89555,0.89565,374600000.0
2008-12-15 09:35:00,0.8956,0.8956,0.8953,0.89535,444199998.0
2008-12-15 09:36:00,0.8953,0.89535,0.89495,0.89495,402200000.0
2008-12-15 09:37:00,0.89495,0.895,0.8945,0.8948,425600000.0
2008-12-15 09:38:00,0.8948,0.89505,0.8948,0.8949,307000000.0
2008-12-15 09:39:00,0.8949,0.8951,0.8949,0.895,238400000.0
2008-12-15 09:40:00,0.895,0.89515,0.89495,0.895,271000000.0
2008-12-15 09:41:00,0.895,0.895,0.89475,0.89475,251000000.0
2008-12-15 09:42:00,0.89475,0.89495,0.8947,0.89485,267200000.0
2008-12-15 09:43:00,0.89485,0.8949,0.89465,0.89465,290400000.0
2008-12-15 09:44:00,0.89465,0.8947,0.8946,0.89465,239800000.0
2008-12-15 09:45:00,0.8946,0.89465,0.89435,0.8945,256200000.0
2008-12-15 09:46:00,0.89455,0.89455,0.89425,0.8943,375800000.0
2008-12-15 09:47:00,0.89425,0.8944,0.8941,0.89425,360400000.0
2008-12-15 09:48:00,0.89425,0.8943,0.89415,0.8943,274600000.0
2008-12-15 09:49:00,0.8943,0.89435,0.8942,0.89435,358000000.0
2008-12-15 09:50:00,0.89435,0.89445,0.8942,0.89435,385800000.0
2008-12-15 09:51:00,0.89435,0.8946,0.8943,0.8946,328000000.0
2008-12-15 09:52:00,0.8946,0.8947,0.89445,0.8947,193000000.0
2008-12-15 09:53:00,0.89465,0.89485,0.89465,0.89465,466800000.0
2008-12-15 09:54:00,0.8946,0.8946,0.89415,0.8943,406000000.0
2008-12-15 09:55:00,0.89425,0.8947,0.89425,0.89455,298800000.0
2008-12-15 09:56:00,0.89455,0.8947,0.89435,0.8947,355600000.0
2008-12-15 09:57:00,0.89465,0.8948,0.89425,0.89475,794400000.0
2008-12-15 09:58:00,0.89475,0.89475,0.89415,0.8943,478800000.0
2008-12-15 09:59:00,0.89435,0.8946,0.89405,0.89435,395800000.0
2008-12-15 10:00:00,0.89445,0.89465,0.894,0.894,593200000.0
2008-12-15 10:01:00,0.894,0.89415,0.89395,0.89405,610400000.0
2008-12-15 10:02:00,0.894,0.8941,0.8937,0.89395,594800000.0
2008-12-15 10:03:00,0.89395,0.8941,0.89365,0.8939,557400000.0
2008-12-15 10:04:00,0.8939,0.8949,0.89385,0.89475,474900000.0
2008-12-15 10:05:00,0.89475,0.89505,0.89455,0.89475,442800000.0
2008-12-15 10:06:00,0.8948,0.895,0.8947,0.89495,458200000.0
2008-12-15 10:07:00,0.89495,0.8951,0.8948,0.89495,640800000.0
2008-12-15 10:08:00,0.89495,0.8951,0.8948,0.89485,360000000.0
2008-12-15 10:09:00,0.89485,0.89485,0.89445,0.89455,513600001.0
2008-12-15 10:10:00,0.8945,0.89465,0.8942,0.89465,628100000.0
2008-12-15 10:11:00,0.8946,0.8947,0.89445,0.89455,403200000.0
2008-12-15 10:12:00,0.8946,0.89485,0.89445,0.8948,354400000.0
2008-12-15 10:13:00,0.89485,0.8949,0.8946,0.8949,533200000.0
2008-12-15 10:14:00,0.89485,0.8949,0.89425,0.89425,336400000.0
2008-12-15 10:15:00,0.8944,0.8946,0.8942,0.8942,436800000.0
2008-12-15 10:16:00,0.8942,0.89435,0.89415,0.8942,251600000.0
2008-12-15 10:17:00,0.8942,0.8944,0.8942,0.8942,397400000.0
2008-12-15 10:18:00,0.8942,0.8943,0.894,0.8942,513200000.0
2008-12-15 10:19:00,0.89425,0.8944,0.8942,0.8944,468200000.0
2008-12-15 10:20:00,0.8944,0.8944,0.8943,0.89435,346800000.0
2008-12-15 10:21:00,0.89435,0.8944,0.8943,0.89435,313600000.0
2008-12-15 10:22:00,0.89435,0.89435,0.894,0.89415,493000000.0
2008-12-15 10:23:00,0.8942,0.8947,0.8942,0.89425,381800000.0
2008-12-15 10:24:00,0.89425,0.8944,0.89415,0.89435,362000000.0
2008-12-15 10:25:00,0.8944,0.8944,0.894,0.89405,393000000.0
2008-12-15 10:26:00,0.89405,0.8941,0.89395,0.89405,511400000.0
2008-12-15 10:27:00,0.89405,0.89405,0.8937,0.8938,235800000.0
2008-12-15 10:28:00,0.8938,0.89385,0.8938,0.8938,177400000.0
2008-12-15 10:29:00,0.8938,0.89405,0.8938,0.89405,379000000.0
2008-12-15 10:30:00,0.89405,0.8942,0.894,0.8941,600600000.0
2008-12-15 10:31:00,0.8941,0.8942,0.8939,0.894,441200000.0
2008-12-15 10:32:00,0.89405,0.89415,0.89405,0.89415,376000000.0
2008-12-15 10:33:00,0.89415,0.89415,0.894,0.894,532600000.0
2008-12-15 10:34:00,0.894,0.89415,0.89395,0.89405,439800000.0
2008-12-15 10:35:00,0.89405,0.8943,0.89405,0.8941,378400000.0
2008-12-15 10:36:00,0.8941,0.8942,0.894,0.8941,344200000.0
2008-12-15 10:37:00,0.8941,0.8941,0.894,0.89405,263800000.0
2008-12-15 10:38:00,0.89405,0.89445,0.89355,0.8944,602000000.0
2008-12-15 10:39:00,0.8945,0.89575,0.89435,0.89575,450300000.0
2008-12-15 10:40:00,0.89585,0.8972,0.8958,0.89715,430900000.0
2008-12-15 10:41:00,0.89715,0.89715,0.8958,0.89585,831900000.0
2008-12-15 10:42:00,0.8959,0.89595,0.8957,0.89575,266100000.0
2008-12-15 10:43:00,0.8957,0.89575,0.8951,0.89515,468900000.0
2008-12-15 10:44:00,0.89515,0.89535,0.89515,0.89525,397600000.0
2008-12-15 10:45:00,0.89525,0.8953,0.895,0.8951,437000000.0
2008-12-15 10:46:00,0.8951,0.8951,0.8945,0.8945,362800000.0
2008-12-15 10:47:00,0.8945,0.89455,0.8942,0.8944,450400000.0
2008-12-15 10:48:00,0.8944,0.89445,0.8943,0.8944,532600000.0
2008-12-15 10:49:00,0.8945,0.8945,0.8943,0.89445,319200000.0
2008-12-15 10:50:00,0.89445,0.89485,0.8944,0.8944,483400000.0
2008-12-15 10:51:00,0.89445,0.89485,0.89445,0.8945,437000000.0
2008-12-15 10:52:00,0.89455,0.8948,0.8945,0.8948,388400000.0
2008-12-15 10:53:00,0.89475,0.8948,0.8946,0.89465,306200000.0
2008-12-15 10:54:00,0.8946,0.8947,0.89445,0.8945,219600000.0
2008-12-15 10:55:00,0.8945,0.8951,0.8945,0.8951,306800000.0
2008-12-15 10:56:00,0.8951,0.8955,0.89505,0.89545,570400000.0
2008-12-15 10:57:00,0.8955,0.8956,0.89535,0.8955,260000000.0
2008-12-15 10:58:00,0.8955,0.8955,0.8951,0.89515,326000000.0
2008-12-15 10:59:00,0.89515,0.89525,0.89505,0.8951,343200000.0
2008-12-15 11:00:00,0.8951,0.8952,0.89505,0.89505,391200000.0
2008-12-15 11:01:00,0.89505,0.89505,0.8949,0.89495,260800000.0
2008-12-15 11:02:00,0.89495,0.89505,0.8949,0.89505,209600000.0
2008-12-15 11:03:00,0.89505,0.8951,0.89495,0.89505,251800000.0
2008-12-15 11:04:00,0.89505,0.89525,0.895,0.89505,256200000.0
2008-12-15 11:05:00,0.89505,0.8956,0.895,0.8956,511800000.0
2008-12-15 11:06:00,0.8956,0.89605,0.89545,0.896,639599999.0
2008-12-15 11:07:00,0.896,0.89605,0.89565,0.89575,890200000.0
2008-12-15 11:08:00,0.89575,0.8959,0.8955,0.8958,661800000.0
2008-12-15 11:09:00,0.8958,0.89605,0.8958,0.8958,652600002.0
2008-12-15 11:10:00,0.8958,0.89605,0.89575,0.8958,714600000.0
2008-12-15 11:11:00,0.89585,0.8966,0.8957,0.8965,698600001.0
2008-12-15 11:12:00,0.8965,0.8968,0.89615,0.89675,779000000.0
2008-12-15 11:13:00,0.89675,0.89685,0.89655,0.89665,488600000.0
2008-12-15 11:14:00,0.89665,0.89675,0.8963,0.8965,422600000.0
2008-12-15 11:15:00,0.89645,0.8967,0.89615,0.89615,442600000.0
2008-12-15 11:16:00,0.89615,0.89645,0.89615,0.89615,720400000.0
2008-12-15 11:17:00,0.8961,0.89635,0.8959,0.89615,500000000.0
2008-12-15 11:18:00,0.89615,0.89645,0.89615,0.89645,234000000.0
2008-12-15 11:19:00,0.8964,0.89665,0.8961,0.89655,476000000.0
2008-12-15 11:20:00,0.89655,0.89665,0.89645,0.89645,322800000.0
2008-12-15 11:21:00,0.8965,0.8965,0.8964,0.8965,147200000.0
2008-12-15 11:22:00,0.89645,0.8968,0.89645,0.8966,402600000.0
2008-12-15 11:23:00,0.89665,0.8967,0.89645,0.89665,481000000.0
2008-12-15 11:24:00,0.89665,0.89675,0.89655,0.89665,508600000.0
2008-12-15 11:25:00,0.89665,0.8968,0.8966,0.8968,370000000.0
2008-12-15 11:26:00,0.8968,0.89715,0.8968,0.8969,486200000.0
2008-12-15 11:27:00,0.8969,0.89725,0.8969,0.8971,747000003.0
2008-12-15 11:28:00,0.89715,0.8973,0.89695,0.89725,330600000.0
2008-12-15 11:29:00,0.8973,0.89745,0.8972,0.8974,412800000.0
2008-12-15 11:30:00,0.8974,0.89765,0.8974,0.89755,529600000.0
2008-12-15 11:31:00,0.89755,0.89765,0.89745,0.89745,439200000.0
2008-12-15 11:32:00,0.8975,0.8978,0.89745,0.8975,579800000.0
2008-12-15 11:33:00,0.8975,0.89765,0.89725,0.89755,544400000.0
2008-12-15 11:34:00,0.89755,0.89825,0.89755,0.8982,544400000.0
2008-12-15 11:35:00,0.89835,0.8989,0.8982,0.8985,530800000.0
2008-12-15 11:36:00,0.8985,0.89875,0.89815,0.89875,473400000.0
2008-12-15 11:37:00,0.89875,0.8994,0.8986,0.89895,648800000.0
2008-12-15 11:38:00,0.89895,0.89895,0.8987,0.89885,745200000.0
2008-12-15 11:39:00,0.89885,0.8989,0.89855,0.8987,511000000.0
2008-12-15 11:40:00,0.8987,0.8992,0.89835,0.8989,682000000.0
2008-12-15 11:41:00,0.89895,0.89915,0.89845,0.8985,709200000.0
2008-12-15 11:42:00,0.8985,0.8985,0.89825,0.89825,413200000.0
2008-12-15 11:43:00,0.8982,0.89835,0.89805,0.89835,671400000.0
2008-12-15 11:44:00,0.8983,0.8983,0.8981,0.89815,610999999.0
2008-12-15 11:45:00,0.89815,0.89835,0.8981,0.8983,587000000.0
2008-12-15 11:46:00,0.8983,0.89835,0.89805,0.89805,483400000.0
2008-12-15 11:47:00,0.89805,0.8983,0.89795,0.89815,587000000.0
2008-12-15 11:48:00,0.89815,0.8983,0.89785,0.89805,506600000.0
2008-12-15 11:49:00,0.8981,0.89835,0.89795,0.8982,559200000.0
2008-12-15 11:50:00,0.8982,0.89825,0.89795,0.898,548000000.0
2008-12-15 11:51:00,0.89805,0.8984,0.898,0.89825,660800000.0
2008-12-15 11:52:00,0.89825,0.8984,0.8981,0.8983,691800000.0
2008-12-15 11:53:00,0.89825,0.8988,0.89825,0.89865,467000000.0
2008-12-15 11:54:00,0.89865,0.89875,0.8985,0.89855,289800000.0
2008-12-15 11:55:00,0.89855,0.8987,0.8985,0.8986,270000000.0
2008-12-15 11:56:00,0.89855,0.89875,0.8985,0.8985,244600000.0
2008-12-15 11:57:00,0.89855,0.89885,0.8985,0.8987,419000000.0
2008-12-15 11:58:00,0.8987,0.89885,0.89855,0.8987,432600000.0
2008-12-15 11:59:00,0.8987,0.8987,0.8985,0.89855,487600000.0
2008-12-15 12:00:00,0.8985,0.89865,0.89845,0.89865,540000000.0
2008-12-15 12:01:00,0.89865,0.8988,0.8986,0.8987,574600000.0
2008-12-15 12:02:00,0.8987,0.8987,0.8984,0.8984,490400000.0
2008-12-15 12:03:00,0.89845,0.8987,0.89845,0.8986,492400000.0
2008-12-15 12:04:00,0.89865,0.8987,0.89845,0.89845,315000000.0
2008-12-15 12:05:00,0.89845,0.8985,0.89825,0.89845,473600000.0
2008-12-15 12:06:00,0.8984,0.8985,0.8983,0.89835,323200000.0
2008-12-15 12:07:00,0.89835,0.89845,0.89825,0.89825,451600000.0
2008-12-15 12:08:00,0.89825,0.89825,0.8978,0.8979,554600000.0
2008-12-15 12:09:00,0.8979,0.89825,0.8979,0.89825,747200000.0
2008-12-15 12:10:00,0.8982,0.8982,0.8977,0.89775,580600000.0
2008-12-15 12:11:00,0.89775,0.8979,0.89755,0.89785,368000000.0
2008-12-15 12:12:00,0.8979,0.8981,0.8979,0.8979,392400000.0
2008-12-15 12:13:00,0.8979,0.89795,0.89765,0.8977,476000000.0
2008-12-15 12:14:00,0.8977,0.89795,0.8977,0.8979,442400000.0
2008-12-15 12:15:00,0.8979,0.898,0.89765,0.89765,246200000.0
2008-12-15 12:16:00,0.8977,0.89775,0.8974,0.89745,479600000.0
2008-12-15 12:17:00,0.89745,0.89745,0.89685,0.897,700400000.0
2008-12-15 12:18:00,0.897,0.8973,0.897,0.8973,618000000.0
2008-12-15 12:19:00,0.8973,0.8974,0.89725,0.89735,509000000.0
2008-12-15 12:20:00,0.89735,0.8976,0.89735,0.89745,541200000.0
2008-12-15 12:21:00,0.89745,0.8981,0.89745,0.8978,438000000.0
2008-12-15 12:22:00,0.8978,0.89795,0.89765,0.8977,342800000.0
2008-12-15 12:23:00,0.8977,0.89775,0.89755,0.89765,256999999.0
2008-12-15 12:24:00,0.89765,0.8977,0.89725,0.8974,305000000.0
2008-12-15 12:25:00,0.89745,0.89765,0.8974,0.89765,399400000.0
2008-12-15 12:26:00,0.8976,0.8979,0.8976,0.8979,309800000.0
2008-12-15 12:27:00,0.8979,0.8979,0.89765,0.89765,557600000.0
2008-12-15 12:28:00,0.8977,0.89805,0.89765,0.898,422199999.0
2008-12-15 12:29:00,0.898,0.89805,0.89765,0.89775,501200000.0
2008-12-15 12:30:00,0.89775,0.8978,0.89755,0.8976,457000000.0
2008-12-15 12:31:00,0.89755,0.8978,0.89755,0.89765,293400000.0
2008-12-15 12:32:00,0.89765,0.89775,0.89735,0.8974,729600003.0
2008-12-15 12:33:00,0.8974,0.89765,0.89735,0.8976,384600000.0
2008-12-15 12:34:00,0.8976,0.8977,0.89755,0.8977,497200000.0
2008-12-15 12:35:00,0.8977,0.89775,0.89755,0.89765,179000000.0
2008-12-15 12:36:00,0.8977,0.8978,0.89745,0.8978,535500000.0
2008-12-15 12:37:00,0.89785,0.8981,0.89775,0.898,396200000.0
2008-12-15 12:38:00,0.898,0.8981,0.8979,0.89805,508200000.0
2008-12-15 12:39:00,0.89805,0.89815,0.89805,0.8981,376600000.0
2008-12-15 12:40:00,0.8981,0.89815,0.89785,0.8979,492800000.0
2008-12-15 12:41:00,0.8979,0.8979,0.8979,0.8979,94400000.0
2008-12-15 12:42:00,0.8979,0.8979,0.89785,0.8979,112400000.0
2008-12-15 12:43:00,0.8979,0.8979,0.89785,0.8979,99200000.0
2008-12-15 12:44:00,0.8979,0.898,0.89785,0.89795,326400000.0
2008-12-15 12:45:00,0.89795,0.898,0.89795,0.898,305000000.0
2008-12-15 12:46:00,0.89795,0.8981,0.89795,0.8981,303300000.0
2008-12-15 12:47:00,0.8981,0.8981,0.8978,0.89805,376800000.0
2008-12-15 12:48:00,0.89805,0.89815,0.898,0.89805,354600000.0
2008-12-15 12:49:00,0.898,0.898,0.8979,0.898,687999999.0
2008-12-15 12:50:00,0.89795,0.89815,0.89795,0.8981,481600001.0
2008-12-15 12:51:00,0.8981,0.8981,0.8979,0.89805,411000000.0
2008-12-15 12:52:00,0.89805,0.89825,0.89805,0.8981,286800000.0
2008-12-15 12:53:00,0.8981,0.89825,0.8979,0.8982,395600000.0
2008-12-15 12:54:00,0.89815,0.8983,0.89805,0.8983,445000000.0
2008-12-15 12:55:00,0.89835,0.89835,0.898,0.898,428000000.0
2008-12-15 12:56:00,0.898,0.898,0.89785,0.8979,520600000.0
2008-12-15 12:57:00,0.8979,0.89805,0.8979,0.8979,412400000.0
2008-12-15 12:58:00,0.8979,0.8982,0.8978,0.898,568200000.0
2008-12-15 12:59:00,0.898,0.89835,0.8978,0.89825,498400000.0
2008-12-15 13:00:00,0.8982,0.8982,0.8979,0.8979,324400000.0
2008-12-15 13:01:00,0.89785,0.8979,0.89745,0.89765,558500000.0
2008-12-15 13:02:00,0.89765,0.89775,0.89745,0.8977,328400000.0
2008-12-15 13:03:00,0.8977,0.8977,0.89765,0.89765,133200000.0
2008-12-15 13:04:00,0.89765,0.89795,0.89765,0.8979,352000000.0
2008-12-15 13:05:00,0.8979,0.89835,0.8979,0.8982,447800000.0
2008-12-15 13:06:00,0.8982,0.8983,0.89795,0.898,497200000.0
2008-12-15 13:07:00,0.898,0.89825,0.89795,0.8982,274000000.0
2008-12-15 13:08:00,0.8983,0.8983,0.8981,0.8982,202800000.0
2008-12-15 13:09:00,0.8982,0.89825,0.8981,0.89815,282600000.0
2008-12-15 13:10:00,0.8982,0.89905,0.89815,0.89905,558600000.0
2008-12-15 13:11:00,0.89905,0.8991,0.8987,0.8988,458400000.0
2008-12-15 13:12:00,0.8988,0.89905,0.8987,0.89895,229800000.0
2008-12-15 13:13:00,0.89895,0.8992,0.8989,0.8992,447200000.0
2008-12-15 13:14:00,0.8992,0.8997,0.899,0.8997,517200000.0
2008-12-15 13:15:00,0.8997,0.89975,0.89925,0.8993,573600000.0
2008-12-15 13:16:00,0.8993,0.89935,0.89875,0.89875,604200000.0
2008-12-15 13:17:00,0.89875,0.8988,0.89865,0.8987,602000000.0
2008-12-15 13:18:00,0.8987,0.89875,0.89865,0.8987,482400000.0
2008-12-15 13:19:00,0.8987,0.8988,0.89865,0.8988,514000002.0
2008-12-15 13:20:00,0.8988,0.89905,0.89875,0.89885,508800000.0
2008-12-15 13:21:00,0.89885,0.89905,0.89885,0.8989,462800000.0
2008-12-15 13:22:00,0.8989,0.89955,0.8989,0.89955,473800000.0
2008-12-15 13:23:00,0.89955,0.8999,0.89945,0.89955,393600000.0
2008-12-15 13:24:00,0.89955,0.8996,0.899,0.8993,513200000.0
2008-12-15 13:25:00,0.8993,0.89945,0.8993,0.89945,580400000.0
2008-12-15 13:26:00,0.89945,0.89955,0.8993,0.8994,389800000.0
2008-12-15 13:27:00,0.8994,0.89945,0.89925,0.89945,388200000.0
2008-12-15 13:28:00,0.89945,0.90005,0.89945,0.89985,422400000.0
2008-12-15 13:29:00,0.89985,0.89995,0.8996,0.8996,320600000.0
2008-12-15 13:30:00,0.89955,0.8996,0.89925,0.89925,471600000.0
2008-12-15 13:31:00,0.89925,0.89945,0.89925,0.8994,423200000.0
2008-12-15 13:32:00,0.8994,0.89945,0.89935,0.8994,187000000.0
2008-12-15 13:33:00,0.8994,0.89975,0.89935,0.8994,446600000.0
2008-12-15 13:34:00,0.8994,0.8996,0.89935,0.89955,309000000.0
2008-12-15 13:35:00,0.89945,0.8995,0.89935,0.89945,223600000.0
2008-12-15 13:36:00,0.89945,0.90025,0.8994,0.90025,565400000.0
2008-12-15 13:37:00,0.9002,0.9003,0.90015,0.9003,318000000.0
2008-12-15 13:38:00,0.9003,0.9003,0.89995,0.90005,503200000.0
2008-12-15 13:39:00,0.90005,0.90025,0.89995,0.89995,477800000.0
2008-12-15 13:40:00,0.89995,0.90005,0.89985,0.89985,267000000.0
2008-12-15 13:41:00,0.89985,0.8999,0.89975,0.89975,145800000.0
2008-12-15 13:42:00,0.8998,0.8998,0.89975,0.8998,406800000.0
2008-12-15 13:43:00,0.8998,0.9,0.8998,0.8999,406600000.0
2008-12-15 13:44:00,0.89995,0.9003,0.8999,0.9,298500000.0
2008-12-15 13:45:00,0.89995,0.9,0.89975,0.8998,236800000.0
2008-12-15 13:46:00,0.8998,0.8998,0.8996,0.8997,240400000.0
2008-12-15 13:47:00,0.8997,0.8997,0.8993,0.89945,335900000.0
2008-12-15 13:48:00,0.8994,0.8995,0.8992,0.8994,443200000.0
2008-12-15 13:49:00,0.8994,0.8995,0.89925,0.8993,242800000.0
2008-12-15 13:50:00,0.8993,0.8994,0.89925,0.89925,138200000.0
2008-12-15 13:51:00,0.89925,0.89925,0.899,0.8991,464400000.0
2008-12-15 13:52:00,0.8992,0.8999,0.8991,0.8997,425400000.0
2008-12-15 13:53:00,0.8997,0.89985,0.8995,0.8995,378400000.0
2008-12-15 13:54:00,0.89955,0.89965,0.8995,0.8996,136200000.0
2008-12-15 13:55:00,0.8996,0.89965,0.89955,0.89965,166200000.0
2008-12-15 13:56:00,0.89965,0.89965,0.8996,0.89965,55000000.0
2008-12-15 13:57:00,0.89965,0.90005,0.89965,0.8999,168000000.0
2008-12-15 13:58:00,0.89995,0.90065,0.89995,0.9006,453200000.0
2008-12-15 13:59:00,0.9006,0.90065,0.9002,0.90045,612800000.0
2008-12-15 14:00:00,0.9005,0.9009,0.9005,0.90065,505300000.0
2008-12-15 14:01:00,0.9007,0.9008,0.90055,0.9008,224400000.0
2008-12-15 14:02:00,0.9008,0.90095,0.9007,0.90085,453400000.0
2008-12-15 14:03:00,0.9008,0.9009,0.90075,0.90085,327800000.0
2008-12-15 14:04:00,0.90085,0.90095,0.9008,0.9008,496800002.0
2008-12-15 14:05:00,0.90075,0.90085,0.9007,0.90075,569400000.0
2008-12-15 14:06:00,0.90075,0.90085,0.90075,0.90085,260000000.0
2008-12-15 14:07:00,0.90085,0.90155,0.90085,0.90115,487600000.0
2008-12-15 14:08:00,0.9011,0.90125,0.9009,0.90105,521600000.0
2008-12-15 14:09:00,0.901,0.9012,0.901,0.90115,520800000.0
2008-12-15 14:10:00,0.90115,0.90135,0.9011,0.9013,461800000.0
2008-12-15 14:11:00,0.90135,0.9015,0.90115,0.90145,465400000.0
2008-12-15 14:12:00,0.90145,0.90165,0.90135,0.9015,339000000.0
2008-12-15 14:13:00,0.9015,0.9018,0.9014,0.9017,309800000.0
2008-12-15 14:14:00,0.90175,0.902,0.9014,0.90155,533600000.0
2008-12-15 14:15:00,0.90155,0.90185,0.9013,0.90165,563200000.0
2008-12-15 14:16:00,0.90165,0.9019,0.90155,0.9016,327100000.0
2008-12-15 14:17:00,0.9016,0.90175,0.9016,0.9017,375200000.0
2008-12-15 14:18:00,0.9017,0.9017,0.90165,0.9017,69600000.0
2008-12-15 14:19:00,0.9016,0.90165,0.9015,0.90155,337800000.0
2008-12-15 14:20:00,0.90155,0.9016,0.9015,0.9016,380400000.0
2008-12-15 14:21:00,0.9016,0.90165,0.90145,0.90145,384400000.0
2008-12-15 14:22:00,0.90145,0.90155,0.9014,0.9014,237400000.0
2008-12-15 14:23:00,0.90145,0.9015,0.90125,0.90125,384400000.0
2008-12-15 14:24:00,0.90125,0.9013,0.9011,0.90115,526800000.0
2008-12-15 14:25:00,0.90115,0.9012,0.901,0.90105,322800000.0
2008-12-15 14:26:00,0.90105,0.9011,0.9008,0.90085,497218000.0
2008-12-15 14:27:00,0.9009,0.90095,0.9003,0.9004,415516000.0
2008-12-15 14:28:00,0.9004,0.90065,0.90035,0.9005,324800000.0
2008-12-15 14:29:00,0.9005,0.90055,0.90045,0.9005,442800000.0
2008-12-15 14:30:00,0.9005,0.9006,0.90045,0.9005,280200000.0
2008-12-15 14:31:00,0.90055,0.90055,0.90045,0.90045,379800000.0
2008-12-15 14:32:00,0.90045,0.9005,0.90045,0.9005,241200000.0
2008-12-15 14:33:00,0.90045,0.90065,0.90045,0.9005,483000000.0
2008-12-15 14:34:00,0.9005,0.9008,0.9005,0.90075,670600000.0
2008-12-15 14:35:00,0.9007,0.901,0.90045,0.90045,476600000.0
2008-12-15 14:36:00,0.90045,0.90045,0.89995,0.9,170113000.0
2008-12-15 14:37:00,0.9,0.9002,0.89985,0.89985,324600000.0
2008-12-15 14:38:00,0.8999,0.9,0.89985,0.89995,338399998.0
2008-12-15 14:39:00,0.89995,0.9001,0.8999,0.8999,450199999.0
2008-12-15 14:40:00,0.8999,0.89995,0.89985,0.89985,178400000.0
2008-12-15 14:41:00,0.89985,0.90005,0.89985,0.9,410000001.0
2008-12-15 14:42:00,0.9,0.90005,0.89995,0.89995,239600002.0
2008-12-15 14:43:00,0.89995,0.90005,0.89995,0.90005,356000000.0
2008-12-15 14:44:00,0.90005,0.90035,0.9,0.90035,682600004.0
2008-12-15 14:45:00,0.90035,0.90085,0.90035,0.9005,610200000.0
2008-12-15 14:46:00,0.90055,0.90065,0.89995,0.9006,663200000.0
2008-12-15 14:47:00,0.9006,0.9007,0.9002,0.9002,570200000.0
2008-12-15 14:48:00,0.9002,0.90035,0.89985,0.89985,457599999.0
2008-12-15 14:49:00,0.8999,0.90005,0.8994,0.8995,627826000.0
2008-12-15 14:50:00,0.8995,0.8996,0.8983,0.8991,531200000.0
2008-12-15 14:51:00,0.89905,0.8991,0.89875,0.89885,621600000.0
2008-12-15 14:52:00,0.89885,0.89885,0.89865,0.89865,498199999.0
2008-12-15 14:53:00,0.89865,0.89885,0.89845,0.89845,632299999.0
2008-12-15 14:54:00,0.89845,0.89865,0.89845,0.8986,339200000.0
2008-12-15 14:55:00,0.8986,0.8988,0.89855,0.89865,427800000.0
2008-12-15 14:56:00,0.89865,0.8988,0.89835,0.8988,505400000.0
2008-12-15 14:57:00,0.89875,0.89885,0.8984,0.89865,561800000.0
2008-12-15 14:58:00,0.8986,0.8988,0.8985,0.89875,424000000.0
2008-12-15 14:59:00,0.8987,0.8988,0.8986,0.89865,374400000.0
2008-12-15 15:00:00,0.89865,0.8988,0.89845,0.8985,398200000.0
2008-12-15 15:01:00,0.8985,0.89885,0.89845,0.89885,289000000.0
2008-12-15 15:02:00,0.89885,0.89935,0.8988,0.89935,213600000.0
2008-12-15 15:03:00,0.8993,0.8998,0.89915,0.89955,370599999.0
2008-12-15 15:04:00,0.8996,0.8996,0.8993,0.8996,272600000.0
2008-12-15 15:05:00,0.8996,0.8997,0.89925,0.89925,212000000.0
2008-12-15 15:06:00,0.8994,0.89965,0.8994,0.8995,343400000.0
2008-12-15 15:07:00,0.89955,0.89975,0.8994,0.8997,500800000.0
2008-12-15 15:08:00,0.8997,0.89985,0.8996,0.8998,558800000.0
2008-12-15 15:09:00,0.89995,0.90005,0.89985,0.89985,362600000.0
2008-12-15 15:10:00,0.89985,0.9001,0.8994,0.89945,347300000.0
2008-12-15 15:11:00,0.89945,0.89945,0.89905,0.89915,297400000.0
2008-12-15 15:12:00,0.89915,0.8992,0.8989,0.89895,365200000.0
2008-12-15 15:13:00,0.89895,0.89925,0.89895,0.8992,465000000.0
2008-12-15 15:14:00,0.8992,0.89955,0.89905,0.8993,337900000.0
2008-12-15 15:15:00,0.89935,0.8994,0.89905,0.8992,457000000.0
2008-12-15 15:16:00,0.8991,0.89925,0.8984,0.8986,373200000.0
2008-12-15 15:17:00,0.89865,0.8988,0.8985,0.8987,390600000.0
2008-12-15 15:18:00,0.8987,0.8987,0.8985,0.8986,375800000.0
2008-12-15 15:19:00,0.8986,0.8988,0.8984,0.8984,316800000.0
2008-12-15 15:20:00,0.8985,0.89885,0.8984,0.89875,383600000.0
2008-12-15 15:21:00,0.8988,0.89885,0.89855,0.89875,224400000.0
2008-12-15 15:22:00,0.89875,0.89875,0.89845,0.8986,307000000.0
2008-12-15 15:23:00,0.89865,0.89865,0.89805,0.8983,334000000.0
2008-12-15 15:24:00,0.89825,0.8983,0.89775,0.89775,341800000.0
2008-12-15 15:25:00,0.89785,0.8979,0.89685,0.89695,445000000.0
2008-12-15 15:26:00,0.8969,0.89695,0.89535,0.8955,626600000.0
2008-12-15 15:27:00,0.89545,0.89555,0.895,0.895,668300000.0
2008-12-15 15:28:00,0.89505,0.89535,0.89495,0.89535,516600000.0
2008-12-15 15:29:00,0.89535,0.897,0.89535,0.8968,514400000.0
2008-12-15 15:30:00,0.8968,0.89715,0.89655,0.897,645800000.0
2008-12-15 15:31:00,0.89705,0.8971,0.89675,0.89705,664600000.0
2008-12-15 15:32:00,0.8971,0.89735,0.897,0.8973,482400000.0
2008-12-15 15:33:00,0.8972,0.8977,0.89715,0.8977,492000000.0
2008-12-15 15:34:00,0.89765,0.89805,0.89765,0.89775,470200000.0
2008-12-15 15:35:00,0.89785,0.89815,0.8978,0.8981,501200000.0
2008-12-15 15:36:00,0.8981,0.8981,0.8979,0.8979,397200000.0
2008-12-15 15:37:00,0.89795,0.89805,0.8979,0.898,328000000.0
2008-12-15 15:38:00,0.89805,0.89825,0.8979,0.89805,513200000.0
2008-12-15 15:39:00,0.89805,0.8982,0.89765,0.8977,509400000.0
2008-12-15 15:40:00,0.89765,0.8977,0.89725,0.89735,545800000.0
2008-12-15 15:41:00,0.8973,0.8977,0.8972,0.8976,444400000.0
2008-12-15 15:42:00,0.89765,0.898,0.8974,0.8975,371400000.0
2008-12-15 15:43:00,0.89755,0.89755,0.89735,0.89735,392200000.0
2008-12-15 15:44:00,0.89735,0.89755,0.89715,0.8972,318200000.0
2008-12-15 15:45:00,0.8972,0.89725,0.89705,0.8972,397600002.0
2008-12-15 15:46:00,0.8972,0.8973,0.89665,0.89675,741000002.0
2008-12-15 15:47:00,0.89675,0.89685,0.8965,0.8967,575800000.0
2008-12-15 15:48:00,0.8967,0.89705,0.8965,0.8966,671099999.0
2008-12-15 15:49:00,0.8965,0.897,0.8964,0.8965,725600001.0
2008-12-15 15:50:00,0.8964,0.89715,0.8964,0.8971,369600000.0
2008-12-15 15:51:00,0.8971,0.8973,0.897,0.8973,374600000.0
2008-12-15 15:52:00,0.89725,0.8976,0.8971,0.89735,507600000.0
2008-12-15 15:53:00,0.89745,0.89755,0.8972,0.89725,488400000.0
2008-12-15 15:54:00,0.8973,0.8974,0.89685,0.89715,480400000.0
2008-12-15 15:55:00,0.89705,0.89775,0.89705,0.8976,351400000.0
2008-12-15 15:56:00,0.8976,0.8977,0.8964,0.8964,470700000.0
2008-12-15 15:57:00,0.89645,0.89645,0.89585,0.8959,626600000.0
2008-12-15 15:58:00,0.89595,0.89605,0.8953,0.89565,389400000.0
2008-12-15 15:59:00,0.8956,0.8956,0.89495,0.89535,323600000.0
2008-12-15 16:00:00,0.89535,0.8959,0.89535,0.89585,458400000.0
2008-12-15 16:01:00,0.89585,0.896,0.89565,0.8959,428600000.0
2008-12-15 16:02:00,0.8959,0.89625,0.8959,0.89605,400000000.0
2008-12-15 16:03:00,0.8961,0.8963,0.896,0.89625,244000000.0
2008-12-15 16:04:00,0.89625,0.8965,0.89625,0.8963,298000000.0
2008-12-15 16:05:00,0.89635,0.89655,0.8958,0.89625,333100000.0
2008-12-15 16:06:00,0.89625,0.8964,0.8959,0.89625,355400000.0
2008-12-15 16:07:00,0.8964,0.8964,0.89615,0.8962,259200000.0
2008-12-15 16:08:00,0.8962,0.8963,0.89585,0.89595,530600000.0
2008-12-15 16:09:00,0.8959,0.8961,0.8956,0.8961,539000000.0
2008-12-15 16:10:00,0.8961,0.8965,0.8959,0.896,491400001.0
2008-12-15 16:11:00,0.89595,0.89595,0.8953,0.8953,421600000.0
2008-12-15 16:12:00,0.89535,0.8957,0.8952,0.8954,377600000.0
2008-12-15 16:13:00,0.8954,0.89585,0.8954,0.89585,386800000.0
2008-12-15 16:14:00,0.89585,0.89585,0.89565,0.8957,445600000.0
2008-12-15 16:15:00,0.8957,0.89585,0.8957,0.8958,274000000.0
2008-12-15 16:16:00,0.8958,0.89585,0.89575,0.8958,288400000.0
2008-12-15 16:17:00,0.89585,0.89615,0.8957,0.8961,396400000.0
2008-12-15 16:18:00,0.8961,0.8963,0.89605,0.8962,349000000.0
2008-12-15 16:19:00,0.8962,0.89635,0.8954,0.8955,509200000.0
2008-12-15 16:20:00,0.8955,0.89565,0.89525,0.89535,494600000.0
2008-12-15 16:21:00,0.89535,0.8954,0.8947,0.89505,484100000.0
2008-12-15 16:22:00,0.89505,0.8951,0.8945,0.8946,615400000.0
2008-12-15 16:23:00,0.8946,0.8946,0.894,0.89405,605600003.0
2008-12-15 16:24:00,0.894,0.8941,0.89345,0.8938,679600002.0
2008-12-15 16:25:00,0.8938,0.89465,0.8938,0.89465,488300000.0
2008-12-15 16:26:00,0.8947,0.8948,0.89415,0.8944,290200000.0
2008-12-15 16:27:00,0.89435,0.89475,0.8943,0.89465,549800001.0
2008-12-15 16:28:00,0.89465,0.8949,0.8942,0.8943,628500000.0
2008-12-15 16:29:00,0.89415,0.89465,0.89415,0.89465,474000001.0
2008-12-15 16:30:00,0.8946,0.8951,0.8946,0.8948,456200000.0
2008-12-15 16:31:00,0.8949,0.89535,0.8949,0.89505,489600000.0
2008-12-15 16:32:00,0.89505,0.89525,0.8948,0.8949,458600000.0
2008-12-15 16:33:00,0.89495,0.895,0.89425,0.89425,519100000.0
2008-12-15 16:34:00,0.89425,0.8944,0.89395,0.8942,627200000.0
2008-12-15 16:35:00,0.89415,0.89415,0.8938,0.89385,671600001.0
2008-12-15 16:36:00,0.89385,0.89385,0.89335,0.89345,630800000.0
2008-12-15 16:37:00,0.8935,0.89355,0.8933,0.89345,438600001.0
2008-12-15 16:38:00,0.89345,0.89345,0.89215,0.89245,708600001.0
2008-12-15 16:39:00,0.89245,0.8926,0.8911,0.89135,629800000.0
2008-12-15 16:40:00,0.8913,0.8915,0.89105,0.8911,723800001.0
2008-12-15 16:41:00,0.89115,0.89125,0.8906,0.8909,460600000.0
2008-12-15 16:42:00,0.8909,0.89105,0.89055,0.891,659200000.0
2008-12-15 16:43:00,0.891,0.89105,0.88915,0.8894,605300000.0
2008-12-15 16:44:00,0.8893,0.8895,0.8885,0.88865,630800000.0
2008-12-15 16:45:00,0.8888,0.88935,0.8887,0.8893,512500000.0
2008-12-15 16:46:00,0.8893,0.89005,0.8891,0.89005,708399998.0
2008-12-15 16:47:00,0.89005,0.89005,0.8898,0.89005,619199999.0
2008-12-15 16:48:00,0.89005,0.89035,0.89005,0.89015,669000006.0
2008-12-15 16:49:00,0.89015,0.89025,0.8898,0.8899,485200000.0
2008-12-15 16:50:00,0.8898,0.89055,0.8898,0.89055,534000000.0
2008-12-15 16:51:00,0.89055,0.8909,0.88965,0.88985,581200000.0
2008-12-15 16:52:00,0.88985,0.89005,0.8894,0.89005,607700000.0
2008-12-15 16:53:00,0.89005,0.89045,0.89005,0.89045,554800000.0
2008-12-15 16:54:00,0.8904,0.8908,0.89035,0.89075,498200000.0
2008-12-15 16:55:00,0.8906,0.8908,0.8905,0.8907,534800000.0
2008-12-15 16:56:00,0.8907,0.8907,0.89025,0.89045,485000000.0
2008-12-15 16:57:00,0.8904,0.8913,0.8903,0.89125,579400000.0
2008-12-15 16:58:00,0.8913,0.8917,0.89125,0.8916,418600000.0
2008-12-15 16:59:00,0.89155,0.892,0.8914,0.89185,644400000.0
2008-12-15 17:00:00,0.8918,0.89195,0.8915,0.89175,636200001.0
2008-12-15 17:01:00,0.89175,0.8921,0.8913,0.89195,541600000.0
2008-12-15 17:02:00,0.89195,0.89195,0.89175,0.8918,529600002.0
2008-12-15 17:03:00,0.89185,0.89225,0.89185,0.89205,309200000.0
2008-12-15 17:04:00,0.89205,0.8921,0.8919,0.89205,404800000.0
2008-12-15 17:05:00,0.89205,0.89215,0.892,0.89205,401000000.0
2008-12-15 17:06:00,0.89205,0.8925,0.89195,0.89215,472600000.0
2008-12-15 17:07:00,0.89215,0.89215,0.89165,0.8917,486000000.0
2008-12-15 17:08:00,0.8917,0.8924,0.8917,0.8921,620200000.0
2008-12-15 17:09:00,0.89225,0.8923,0.89195,0.8922,596400000.0
2008-12-15 17:10:00,0.8922,0.893,0.89215,0.89295,668000000.0
2008-12-15 17:11:00,0.8929,0.89315,0.89285,0.89305,464200000.0
2008-12-15 17:12:00,0.89305,0.89315,0.893,0.8931,538800000.0
2008-12-15 17:13:00,0.89315,0.8934,0.89315,0.8934,538200000.0
2008-12-15 17:14:00,0.8934,0.8935,0.89315,0.89335,506800000.0
2008-12-15 17:15:00,0.89335,0.89335,0.8931,0.8932,462200000.0
2008-12-15 17:16:00,0.8932,0.8935,0.89305,0.8935,580400000.0
2008-12-15 17:17:00,0.8935,0.89375,0.8933,0.89355,578000000.0
2008-12-15 17:18:00,0.8936,0.8937,0.8933,0.8935,404000000.0
2008-12-15 17:19:00,0.8935,0.8937,0.8933,0.8936,751000001.0
2008-12-15 17:20:00,0.8936,0.89365,0.8931,0.89325,621200001.0
2008-12-15 17:21:00,0.89325,0.8935,0.8932,0.8933,446600000.0
2008-12-15 17:22:00,0.89325,0.89375,0.89325,0.8937,485600000.0
2008-12-15 17:23:00,0.8937,0.89375,0.89355,0.8937,563400001.0
2008-12-15 17:24:00,0.89375,0.89465,0.89375,0.8945,537200000.0
2008-12-15 17:25:00,0.8944,0.89455,0.89405,0.8945,725600003.0
2008-12-15 17:26:00,0.89455,0.8947,0.89435,0.8947,726800001.0
2008-12-15 17:27:00,0.8947,0.8951,0.89445,0.8948,859999998.0
2008-12-15 17:28:00,0.8948,0.8949,0.894,0.89435,799000003.0
2008-12-15 17:29:00,0.8943,0.8945,0.89405,0.8943,467600000.0
2008-12-15 17:30:00,0.8942,0.8945,0.89415,0.8944,637000002.0
2008-12-15 17:31:00,0.89435,0.8944,0.89365,0.894,559100000.0
2008-12-15 17:32:00,0.8939,0.8942,0.89325,0.89335,668400000.0
2008-12-15 17:33:00,0.89345,0.8935,0.8933,0.8935,406400001.0
2008-12-15 17:34:00,0.8935,0.8938,0.89345,0.8936,356400000.0
2008-12-15 17:35:00,0.8936,0.8937,0.8933,0.8937,490000000.0
2008-12-15 17:36:00,0.8937,0.89385,0.8931,0.8932,571200000.0
2008-12-15 17:37:00,0.8932,0.89335,0.893,0.8931,368800000.0
2008-12-15 17:38:00,0.8932,0.89335,0.89315,0.8933,328200001.0
2008-12-15 17:39:00,0.8933,0.89345,0.89315,0.89345,256200000.0
2008-12-15 17:40:00,0.89345,0.89355,0.89325,0.89345,557800001.0
2008-12-15 17:41:00,0.89335,0.8934,0.89305,0.89315,612000000.0
2008-12-15 17:42:00,0.89315,0.89345,0.893,0.89335,618000000.0
2008-12-15 17:43:00,0.8935,0.89355,0.89305,0.89315,712800002.0
2008-12-15 17:44:00,0.89315,0.89325,0.8928,0.89285,592000006.0
2008-12-15 17:45:00,0.8927,0.89305,0.8913,0.8917,777000003.0
2008-12-15 17:46:00,0.8917,0.892,0.8914,0.8915,849399995.0
2008-12-15 17:47:00,0.8916,0.89175,0.8914,0.89165,697200001.0
2008-12-15 17:48:00,0.89165,0.89175,0.8915,0.8916,122800000.0
2008-12-15 17:49:00,0.8916,0.89205,0.8915,0.8919,413800000.0
2008-12-15 17:50:00,0.89195,0.89215,0.8917,0.8918,487500000.0
2008-12-15 17:51:00,0.8918,0.89225,0.8917,0.89215,465800000.0
2008-12-15 17:52:00,0.89215,0.89235,0.8919,0.8922,422100000.0
2008-12-15 17:53:00,0.8922,0.8925,0.89215,0.8923,438600000.0
2008-12-15 17:54:00,0.89235,0.89235,0.89035,0.8905,564800001.0
2008-12-15 17:55:00,0.89045,0.89085,0.8897,0.88985,513600001.0
2008-12-15 17:56:00,0.8899,0.8905,0.8899,0.89015,520400000.0
2008-12-15 17:57:00,0.89015,0.8903,0.89,0.8902,529200001.0
2008-12-15 17:58:00,0.8902,0.8905,0.89015,0.89015,524800000.0
2008-12-15 17:59:00,0.89015,0.8902,0.8898,0.88995,578800001.0
2008-12-15 18:00:00,0.88995,0.89005,0.8893,0.8894,559800000.0
2008-12-15 18:01:00,0.8894,0.88945,0.88905,0.8893,578200000.0
2008-12-15 18:02:00,0.8893,0.88955,0.8892,0.88945,621200002.0
2008-12-15 18:03:00,0.88945,0.8896,0.88905,0.88955,545200000.0
2008-12-15 18:04:00,0.88955,0.89015,0.88955,0.89015,550200000.0
2008-12-15 18:05:00,0.8902,0.89055,0.8899,0.89055,604600000.0
2008-12-15 18:06:00,0.89055,0.89065,0.8903,0.8905,439200000.0
2008-12-15 18:07:00,0.89055,0.89065,0.89045,0.89065,407600001.0
2008-12-15 18:08:00,0.89065,0.89095,0.89045,0.89065,582200000.0
2008-12-15 18:09:00,0.89075,0.89135,0.89065,0.89125,304800000.0
2008-12-15 18:10:00,0.8913,0.89135,0.89085,0.89115,549000000.0
2008-12-15 18:11:00,0.8912,0.89145,0.891,0.89105,631600000.0
2008-12-15 18:12:00,0.89105,0.8915,0.891,0.89135,358800000.0
2008-12-15 18:13:00,0.89135,0.8915,0.8912,0.8914,530000000.0
2008-12-15 18:14:00,0.8914,0.89155,0.89065,0.89095,569400000.0
2008-12-15 18:15:00,0.89095,0.89125,0.8908,0.89085,578800000.0
2008-12-15 18:16:00,0.89085,0.8909,0.89075,0.89075,214400000.0
2008-12-15 18:17:00,0.89075,0.8912,0.89075,0.89115,370200000.0
2008-12-15 18:18:00,0.8912,0.89125,0.891,0.89105,548400000.0
2008-12-15 18:19:00,0.89105,0.89135,0.89085,0.8909,478200000.0
2008-12-15 18:20:00,0.89085,0.8911,0.89075,0.89085,457400000.0
2008-12-15 18:21:00,0.89085,0.89125,0.8908,0.89125,514800000.0
2008-12-15 18:22:00,0.8911,0.89165,0.8911,0.8916,266800000.0
2008-12-15 18:23:00,0.89155,0.89155,0.8909,0.89105,340000000.0
2008-12-15 18:24:00,0.89105,0.89115,0.891,0.89105,199600000.0
2008-12-15 18:25:00,0.8911,0.8916,0.89105,0.8915,366800000.0
2008-12-15 18:26:00,0.8915,0.8917,0.89145,0.8915,464000000.0
2008-12-15 18:27:00,0.8915,0.8916,0.89125,0.89135,342600000.0
2008-12-15 18:28:00,0.89135,0.8915,0.89135,0.89135,209000000.0
2008-12-15 18:29:00,0.89135,0.89155,0.8913,0.8914,303800000.0
2008-12-15 18:30:00,0.89145,0.89155,0.8914,0.8915,312000000.0
2008-12-15 18:31:00,0.8915,0.8919,0.8915,0.8916,309000000.0
2008-12-15 18:32:00,0.8916,0.89195,0.8916,0.8917,385600000.0
2008-12-15 18:33:00,0.8917,0.8917,0.8913,0.89145,462800000.0
2008-12-15 18:34:00,0.89145,0.89165,0.89135,0.89165,273800000.0
2008-12-15 18:35:00,0.89155,0.8923,0.8915,0.89225,471000000.0
2008-12-15 18:36:00,0.89235,0.8935,0.8923,0.89345,350400000.0
2008-12-15 18:37:00,0.89345,0.89345,0.8928,0.8928,476400000.0
2008-12-15 18:38:00,0.8927,0.8927,0.8915,0.8919,596800000.0
2008-12-15 18:39:00,0.89185,0.8921,0.89185,0.89195,494400000.0
2008-12-15 18:40:00,0.89195,0.8928,0.89195,0.89225,517800001.0
2008-12-15 18:41:00,0.89225,0.8925,0.89215,0.89235,447000001.0
2008-12-15 18:42:00,0.89235,0.8924,0.89195,0.892,431200000.0
2008-12-15 18:43:00,0.89205,0.89215,0.89155,0.8918,374800000.0
2008-12-15 18:44:00,0.8917,0.8918,0.89125,0.89145,588600000.0
2008-12-15 18:45:00,0.8915,0.8917,0.89145,0.8916,276000000.0
2008-12-15 18:46:00,0.8916,0.8916,0.8915,0.8915,136200000.0
2008-12-15 18:47:00,0.8915,0.8916,0.8915,0.8915,166200000.0
2008-12-15 18:48:00,0.8916,0.89165,0.8912,0.8913,617800001.0
2008-12-15 18:49:00,0.8913,0.8914,0.89125,0.89135,438200000.0
2008-12-15 18:50:00,0.89145,0.8919,0.89135,0.8919,297400000.0
2008-12-15 18:51:00,0.8919,0.89245,0.8919,0.8923,240600000.0
2008-12-15 18:52:00,0.8923,0.8925,0.8922,0.8925,384000000.0
2008-12-15 18:53:00,0.8925,0.893,0.89245,0.89265,441400000.0
2008-12-15 18:54:00,0.89265,0.893,0.8926,0.893,371800000.0
2008-12-15 18:55:00,0.893,0.89315,0.893,0.89315,531000000.0
2008-12-15 18:56:00,0.89315,0.8933,0.89315,0.8933,210000000.0
2008-12-15 18:57:00,0.8933,0.894,0.89315,0.894,425200000.0
2008-12-15 18:58:00,0.894,0.89405,0.8936,0.8937,338200000.0
2008-12-15 18:59:00,0.8937,0.89435,0.89365,0.8943,398000000.0
2008-12-15 19:00:00,0.8943,0.8943,0.8939,0.89405,361000000.0
2008-12-15 19:01:00,0.894,0.894,0.8938,0.8938,353800000.0
2008-12-15 19:02:00,0.8938,0.89385,0.8937,0.89375,286400000.0
2008-12-15 19:03:00,0.89375,0.8938,0.89335,0.8934,368000000.0
2008-12-15 19:04:00,0.8934,0.8935,0.89325,0.89335,633799999.0
2008-12-15 19:05:00,0.89335,0.89335,0.89295,0.89305,585399999.0
2008-12-15 19:06:00,0.8931,0.8932,0.89285,0.8931,265000000.0
2008-12-15 19:07:00,0.89315,0.8934,0.89305,0.8932,291800003.0
2008-12-15 19:08:00,0.8932,0.8933,0.8929,0.89325,301599999.0
2008-12-15 19:09:00,0.8933,0.89345,0.8929,0.89315,584400000.0
2008-12-15 19:10:00,0.89315,0.8932,0.8929,0.89305,419600000.0
2008-12-15 19:11:00,0.89305,0.89345,0.893,0.89325,182200000.0
2008-12-15 19:12:00,0.8933,0.8933,0.8929,0.89315,325199997.0
2008-12-15 19:13:00,0.89315,0.89355,0.89305,0.89355,363599999.0
2008-12-15 19:14:00,0.89345,0.8936,0.89325,0.89355,200200000.0
2008-12-15 19:15:00,0.89355,0.8938,0.8934,0.89345,360000000.0
2008-12-15 19:16:00,0.89355,0.89365,0.89335,0.8935,552600001.0
2008-12-15 19:17:00,0.8935,0.89365,0.89345,0.8936,259799998.0
2008-12-15 19:18:00,0.8936,0.89375,0.8936,0.89365,265800001.0
2008-12-15 19:19:00,0.89365,0.8937,0.89355,0.89365,283799998.0
2008-12-15 19:20:00,0.89365,0.89365,0.89355,0.8936,123199999.0
2008-12-15 19:21:00,0.8936,0.8938,0.8935,0.8937,514800001.0
2008-12-15 19:22:00,0.8937,0.89375,0.8936,0.89365,143200000.0
2008-12-15 19:23:00,0.89365,0.8937,0.89345,0.89365,198599999.0
2008-12-15 19:24:00,0.89365,0.8937,0.8936,0.8936,68200001.0
2008-12-15 19:25:00,0.8937,0.89375,0.8934,0.89345,397599999.0
2008-12-15 19:26:00,0.89345,0.89365,0.89345,0.8936,178600000.0
2008-12-15 19:27:00,0.8936,0.8937,0.89355,0.89365,159800000.0
2008-12-15 19:28:00,0.89365,0.8937,0.893,0.89305,232600000.0
2008-12-15 19:29:00,0.8931,0.89315,0.89265,0.8927,175400000.0
2008-12-15 19:30:00,0.89275,0.89285,0.8927,0.89275,197600000.0
2008-12-15 19:31:00,0.89275,0.893,0.8927,0.89285,292800000.0
2008-12-15 19:32:00,0.8928,0.89285,0.8927,0.89275,175000000.0
2008-12-15 19:33:00,0.89285,0.8931,0.8928,0.89305,117800000.0
2008-12-15 19:34:00,0.89305,0.89305,0.893,0.893,229000000.0
2008-12-15 19:35:00,0.893,0.893,0.893,0.893,57200000.0
2008-12-15 19:36:00,0.893,0.89335,0.893,0.8933,292200000.0
2008-12-15 19:37:00,0.8933,0.89365,0.8932,0.8933,268000000.0
2008-12-15 19:38:00,0.8933,0.8934,0.8931,0.8931,154000000.0
2008-12-15 19:39:00,0.8931,0.8931,0.8926,0.8928,211600000.0
2008-12-15 19:40:00,0.8928,0.89285,0.89265,0.89275,182200000.0
2008-12-15 19:41:00,0.89275,0.8928,0.8927,0.8928,178800000.0
2008-12-15 19:42:00,0.89275,0.89295,0.8926,0.8929,174000000.0
2008-12-15 19:43:00,0.8929,0.89335,0.8929,0.89335,180000000.0
2008-12-15 19:44:00,0.89335,0.89335,0.893,0.893,162800000.0
2008-12-15 19:45:00,0.893,0.8932,0.89295,0.8932,301200000.0
2008-12-15 19:46:00,0.8933,0.89345,0.89325,0.89345,257400000.0
2008-12-15 19:47:00,0.89345,0.8935,0.89325,0.8933,325400000.0
2008-12-15 19:48:00,0.8933,0.8934,0.8933,0.89335,271800000.0
2008-12-15 19:49:00,0.8933,0.89355,0.89315,0.89315,486400000.0
2008-12-15 19:50:00,0.89315,0.8933,0.8931,0.8933,191800000.0
2008-12-15 19:51:00,0.8933,0.89345,0.89315,0.8933,244000000.0
2008-12-15 19:52:00,0.89335,0.8936,0.89325,0.8933,308000000.0
2008-12-15 19:53:00,0.8933,0.8933,0.89285,0.89295,225600000.0
2008-12-15 19:54:00,0.89295,0.89315,0.8929,0.893,308400000.0
2008-12-15 19:55:00,0.893,0.89315,0.8929,0.8929,178600000.0
2008-12-15 19:56:00,0.89285,0.8929,0.89285,0.8929,23200000.0
2008-12-15 19:57:00,0.8929,0.893,0.8927,0.89295,241000000.0
2008-12-15 19:58:00,0.89295,0.89305,0.8927,0.89285,227200000.0
2008-12-15 19:59:00,0.8928,0.89305,0.8928,0.893,293100000.0
2008-12-15 20:00:00,0.893,0.893,0.89265,0.89265,266400000.0
2008-12-15 20:01:00,0.8927,0.8929,0.89255,0.89285,118000000.0
2008-12-15 20:02:00,0.8928,0.89285,0.8926,0.8928,348400000.0
2008-12-15 20:03:00,0.8927,0.89285,0.8927,0.8927,194600000.0
2008-12-15 20:04:00,0.89275,0.89285,0.89265,0.89285,290200000.0
2008-12-15 20:05:00,0.89285,0.8931,0.8927,0.8931,179600000.0
2008-12-15 20:06:00,0.89305,0.89315,0.893,0.8931,169600000.0
2008-12-15 20:07:00,0.8931,0.89355,0.89305,0.89345,309400000.0
2008-12-15 20:08:00,0.89345,0.89385,0.89345,0.89355,397400000.0
2008-12-15 20:09:00,0.89355,0.8938,0.8934,0.89355,325000000.0
2008-12-15 20:10:00,0.8936,0.8936,0.89275,0.893,443200000.0
2008-12-15 20:11:00,0.893,0.89325,0.89295,0.8931,282600000.0
2008-12-15 20:12:00,0.8931,0.89355,0.8931,0.89355,322800000.0
2008-12-15 20:13:00,0.89345,0.89385,0.8933,0.89385,190200000.0
2008-12-15 20:14:00,0.89385,0.894,0.8934,0.8934,219800000.0
2008-12-15 20:15:00,0.8934,0.8934,0.893,0.893,224600000.0
2008-12-15 20:16:00,0.893,0.8933,0.8929,0.89325,297400000.0
2008-12-15 20:17:00,0.89325,0.89335,0.8932,0.89325,216400000.0
2008-12-15 20:18:00,0.89325,0.89325,0.89305,0.89315,273000000.0
2008-12-15 20:19:00,0.89315,0.8933,0.8931,0.8931,267400000.0
2008-12-15 20:20:00,0.8931,0.89345,0.8931,0.8933,295000000.0
2008-12-15 20:21:00,0.89335,0.8935,0.8933,0.8934,286200000.0
2008-12-15 20:22:00,0.8934,0.8934,0.89315,0.89315,180200000.0
2008-12-15 20:23:00,0.89315,0.89375,0.89315,0.89355,275600000.0
2008-12-15 20:24:00,0.8936,0.89365,0.8934,0.8934,372200000.0
2008-12-15 20:25:00,0.8934,0.89345,0.89295,0.893,284800000.0
2008-12-15 20:26:00,0.893,0.89345,0.893,0.8934,546200000.0
2008-12-15 20:27:00,0.8934,0.89345,0.89325,0.8934,200200000.0
2008-12-15 20:28:00,0.8934,0.8935,0.89335,0.89345,91600000.0
2008-12-15 20:29:00,0.89345,0.8937,0.8934,0.8936,180400000.0
2008-12-15 20:30:00,0.89355,0.89385,0.8935,0.89355,395800000.0
2008-12-15 20:31:00,0.89355,0.89425,0.8935,0.8937,383800000.0
2008-12-15 20:32:00,0.89365,0.89375,0.89345,0.89355,248200000.0
2008-12-15 20:33:00,0.89355,0.8937,0.89345,0.89345,328400000.0
2008-12-15 20:34:00,0.89345,0.89395,0.8934,0.89355,279600000.0
2008-12-15 20:35:00,0.89385,0.894,0.8937,0.8939,276400000.0
2008-12-15 20:36:00,0.89395,0.8944,0.8939,0.89425,413000000.0
2008-12-15 20:37:00,0.8942,0.8942,0.89405,0.8941,269800000.0
2008-12-15 20:38:00,0.89405,0.89405,0.89345,0.89345,274000000.0
2008-12-15 20:39:00,0.89345,0.8935,0.8929,0.89305,275000000.0
2008-12-15 20:40:00,0.89305,0.8937,0.89305,0.8936,400800000.0
2008-12-15 20:41:00,0.89355,0.8939,0.89335,0.89345,221600000.0
2008-12-15 20:42:00,0.8935,0.8936,0.8934,0.8936,443200000.0
2008-12-15 20:43:00,0.89355,0.89405,0.8935,0.89395,243200000.0
2008-12-15 20:44:00,0.8937,0.8941,0.8936,0.8939,292400000.0
2008-12-15 20:45:00,0.8939,0.89405,0.89385,0.89395,88200000.0
2008-12-15 20:46:00,0.89395,0.894,0.89385,0.894,112400000.0
2008-12-15 20:47:00,0.89405,0.89475,0.89405,0.89475,269000000.0
2008-12-15 20:48:00,0.89485,0.8951,0.89445,0.89455,305400001.0
2008-12-15 20:49:00,0.89455,0.89465,0.89435,0.89435,116200000.0
2008-12-15 20:50:00,0.8944,0.8947,0.8943,0.8943,266600000.0
2008-12-15 20:51:00,0.89425,0.8945,0.89405,0.8941,144400000.0
2008-12-15 20:52:00,0.89405,0.8941,0.894,0.894,58000000.0
2008-12-15 20:53:00,0.894,0.89465,0.894,0.8945,192400000.0
2008-12-15 20:54:00,0.8945,0.89455,0.89445,0.89445,157200000.0
2008-12-15 20:55:00,0.89445,0.89455,0.89425,0.89435,194600000.0
2008-12-15 20:56:00,0.89435,0.8946,0.89435,0.89435,141800000.0
2008-12-15 20:57:00,0.89435,0.8945,0.8943,0.8945,63800000.0
2008-12-15 20:58:00,0.8945,0.89465,0.89445,0.89455,127200000.0
2008-12-15 20:59:00,0.89455,0.89475,0.89445,0.8947,129800000.0
2008-12-15 21:00:00,0.8947,0.8949,0.8946,0.89475,144200000.0
2008-12-15 21:01:00,0.89475,0.89515,0.89475,0.89495,308200000.0
2008-12-15 21:02:00,0.895,0.89505,0.89475,0.8949,193400000.0
2008-12-15 21:03:00,0.895,0.89505,0.8949,0.89505,141200000.0
2008-12-15 21:04:00,0.89505,0.89505,0.8948,0.89495,343600000.0
2008-12-15 21:05:00,0.89495,0.8951,0.89495,0.8951,100200000.0
2008-12-15 21:06:00,0.8951,0.8952,0.89495,0.89515,110400000.0
2008-12-15 21:07:00,0.8951,0.8951,0.89495,0.89495,88000000.0
2008-12-15 21:08:00,0.89495,0.89495,0.8948,0.8949,147200000.0
2008-12-15 21:09:00,0.8948,0.89525,0.8948,0.89515,284600000.0
2008-12-15 21:10:00,0.89515,0.89515,0.8949,0.8949,153000000.0
2008-12-15 21:11:00,0.8949,0.89525,0.8949,0.89505,148800000.0
2008-12-15 21:12:00,0.89505,0.89515,0.89495,0.89495,205200000.0
2008-12-15 21:13:00,0.89495,0.89495,0.8947,0.8947,162800000.0
2008-12-15 21:14:00,0.89465,0.89475,0.89445,0.89445,113200000.0
2008-12-15 21:15:00,0.89445,0.89455,0.8943,0.8944,185400000.0
2008-12-15 21:16:00,0.8944,0.89445,0.8943,0.8944,148800000.0
2008-12-15 21:17:00,0.8944,0.8945,0.8942,0.89425,312200000.0
2008-12-15 21:18:00,0.8943,0.89435,0.8942,0.8942,122000000.0
2008-12-15 21:19:00,0.8942,0.89425,0.8942,0.8942,91200000.0
2008-12-15 21:20:00,0.8942,0.89425,0.8942,0.8942,225800000.0
2008-12-15 21:21:00,0.8942,0.89425,0.8942,0.8942,130000000.0
2008-12-15 21:22:00,0.8942,0.8942,0.8942,0.8942,96600000.0
2008-12-15 21:23:00,0.8942,0.8942,0.8942,0.8942,115200000.0
2008-12-15 21:24:00,0.8942,0.8942,0.89415,0.8942,138200000.0
2008-12-15 21:25:00,0.8942,0.89425,0.8942,0.89425,51200000.0
2008-12-15 21:26:00,0.8942,0.89465,0.8942,0.8943,81600000.0
2008-12-15 21:27:00,0.89425,0.89435,0.8942,0.89435,155600000.0
2008-12-15 21:28:00,0.89435,0.89465,0.89435,0.8945,109200000.0
2008-12-15 21:29:00,0.89445,0.89455,0.89435,0.89455,291200000.0
2008-12-15 21:30:00,0.89455,0.89495,0.89455,0.89495,222600000.0
2008-12-15 21:31:00,0.89505,0.89505,0.89475,0.895,91000000.0
2008-12-15 21:32:00,0.895,0.8953,0.895,0.8953,214800000.0
2008-12-15 21:33:00,0.8953,0.8953,0.895,0.8951,216000000.0
2008-12-15 21:34:00,0.89505,0.89525,0.89505,0.89525,152600000.0
2008-12-15 21:35:00,0.8952,0.89535,0.89515,0.8952,210800000.0
2008-12-15 21:36:00,0.8952,0.89535,0.89515,0.89525,186800000.0
2008-12-15 21:37:00,0.89525,0.8954,0.89515,0.8952,306000001.0
2008-12-15 21:38:00,0.8952,0.89525,0.89485,0.8949,129800000.0
2008-12-15 21:39:00,0.8949,0.89515,0.8948,0.89515,257400000.0
2008-12-15 21:40:00,0.89515,0.8952,0.89505,0.8951,465800000.0
2008-12-15 21:41:00,0.8951,0.89515,0.8951,0.89515,132000000.0
2008-12-15 21:42:00,0.8951,0.8953,0.89505,0.89515,512000000.0
2008-12-15 21:43:00,0.89515,0.89555,0.8951,0.89535,498200000.0
2008-12-15 21:44:00,0.8954,0.89565,0.89535,0.89555,313600000.0
2008-12-15 21:45:00,0.89555,0.89555,0.8954,0.8954,465400000.0
2008-12-15 21:46:00,0.89545,0.89605,0.89535,0.89595,446200000.0
2008-12-15 21:47:00,0.89595,0.8961,0.89585,0.8959,449600000.0
2008-12-15 21:48:00,0.89595,0.89595,0.8957,0.89575,343600000.0
2008-12-15 21:49:00,0.89575,0.89585,0.89575,0.89575,264800000.0
2008-12-15 21:50:00,0.89575,0.8958,0.89575,0.8958,105600000.0
2008-12-15 21:51:00,0.8958,0.8958,0.8958,0.8958,173400000.0
2008-12-15 21:52:00,0.89575,0.89585,0.89575,0.89575,185400000.0
2008-12-15 21:53:00,0.8957,0.89595,0.8957,0.8959,130200000.0
2008-12-15 21:54:00,0.8959,0.896,0.8959,0.89595,193400000.0
2008-12-15 21:55:00,0.896,0.896,0.89575,0.89585,311200000.0
2008-12-15 21:56:00,0.89585,0.89605,0.8958,0.8959,319800000.0
2008-12-15 21:57:00,0.89585,0.89595,0.8957,0.89575,207400000.0
2008-12-15 21:58:00,0.89575,0.896,0.89575,0.89595,432200000.0
2008-12-15 21:59:00,0.8959,0.896,0.8957,0.8957,359200000.0
2008-12-15 22:00:00,0.8957,0.89575,0.89555,0.8957,351400000.0
2008-12-15 22:01:00,0.8957,0.8959,0.8957,0.8957,201200000.0
2008-12-15 22:02:00,0.8957,0.89595,0.8956,0.89565,214200000.0
2008-12-15 22:03:00,0.89565,0.89575,0.8956,0.89565,157600000.0
2008-12-15 22:04:00,0.8957,0.8958,0.89565,0.8957,217200000.0
2008-12-15 22:05:00,0.8957,0.8957,0.89555,0.89565,190800000.0
2008-12-15 22:06:00,0.89555,0.8957,0.8955,0.89555,243200000.0
2008-12-15 22:07:00,0.89565,0.8958,0.8956,0.89575,187000000.0
2008-12-15 22:08:00,0.89575,0.8958,0.89565,0.8957,167400000.0
2008-12-15 22:09:00,0.89575,0.89585,0.8956,0.8958,129200000.0
2008-12-15 22:10:00,0.89575,0.89595,0.8956,0.89575,453200000.0
2008-12-15 22:11:00,0.89575,0.8958,0.89575,0.89575,229800000.0
2008-12-15 22:12:00,0.89575,0.89585,0.89565,0.89575,131800000.0
2008-12-15 22:13:00,0.89575,0.8959,0.89565,0.89585,178400000.0
2008-12-15 22:14:00,0.8958,0.896,0.8957,0.896,172000000.0
2008-12-15 22:15:00,0.8959,0.89615,0.8959,0.89595,204600000.0
2008-12-15 22:16:00,0.89595,0.8961,0.8957,0.89595,148000000.0
2008-12-15 22:17:00,0.89595,0.896,0.8955,0.89585,180600000.0
2008-12-15 22:18:00,0.89585,0.89595,0.8956,0.89585,132000000.0
2008-12-15 22:19:00,0.89585,0.89585,0.89545,0.8955,248400000.0
2008-12-15 22:20:00,0.89545,0.89565,0.89545,0.8955,292200000.0
2008-12-15 22:21:00,0.8955,0.8956,0.8955,0.8956,96800000.0
2008-12-15 22:22:00,0.8956,0.89565,0.89545,0.89545,59800000.0
2008-12-15 22:23:00,0.89545,0.89555,0.89545,0.8955,331800000.0
2008-12-15 22:24:00,0.8955,0.8956,0.8955,0.89555,185200000.0
2008-12-15 22:25:00,0.89555,0.8956,0.89555,0.8956,132000000.0
2008-12-15 22:26:00,0.89565,0.89575,0.89565,0.89575,121800000.0
2008-12-15 22:27:00,0.89575,0.89585,0.8957,0.89575,212200000.0
2008-12-15 22:28:00,0.89565,0.89605,0.89555,0.89585,160800000.0
2008-12-15 22:29:00,0.89585,0.89625,0.89585,0.8961,324000000.0
2008-12-15 22:30:00,0.8961,0.8962,0.89595,0.89595,333400000.0
2008-12-15 22:31:00,0.89595,0.8963,0.89595,0.8962,239400000.0
2008-12-15 22:32:00,0.8962,0.8962,0.896,0.896,160600000.0
2008-12-15 22:33:00,0.896,0.8961,0.8959,0.89605,132600000.0
2008-12-15 22:34:00,0.89605,0.8961,0.89585,0.8959,235600000.0
2008-12-15 22:35:00,0.8959,0.8961,0.89555,0.89575,356600001.0
2008-12-15 22:36:00,0.89575,0.8961,0.8957,0.89585,317300000.0
2008-12-15 22:37:00,0.8959,0.8959,0.895,0.89515,371000000.0
2008-12-15 22:38:00,0.89515,0.8957,0.8951,0.89535,221000000.0
2008-12-15 22:39:00,0.89535,0.89535,0.8951,0.8952,140200000.0
2008-12-15 22:40:00,0.89525,0.8958,0.895,0.89575,274400000.0
2008-12-15 22:41:00,0.8958,0.89585,0.8952,0.89545,155600000.0
2008-12-15 22:42:00,0.89545,0.896,0.89545,0.8958,326800000.0
2008-12-15 22:43:00,0.8958,0.8961,0.89555,0.8959,233400000.0
2008-12-15 22:44:00,0.896,0.8961,0.89585,0.89585,70800000.0
2008-12-15 22:45:00,0.89585,0.89595,0.8957,0.89575,194200000.0
2008-12-15 22:46:00,0.89575,0.89585,0.89555,0.89555,315000000.0
2008-12-15 22:47:00,0.89555,0.89585,0.89545,0.8958,216400000.0
2008-12-15 22:48:00,0.8958,0.8959,0.89575,0.89575,167400000.0
2008-12-15 22:49:00,0.8958,0.89595,0.8958,0.89585,119800000.0
2008-12-15 22:50:00,0.89585,0.8959,0.89575,0.8958,99400000.0
2008-12-15 22:51:00,0.8958,0.8961,0.89565,0.89605,239600000.0
2008-12-15 22:52:00,0.8961,0.89615,0.89605,0.89605,183400000.0
2008-12-15 22:53:00,0.89605,0.89605,0.8959,0.89595,109400000.0
2008-12-15 22:54:00,0.89595,0.896,0.8959,0.89595,84200000.0
2008-12-15 22:55:00,0.89595,0.89595,0.8958,0.8958,101400000.0
2008-12-15 22:56:00,0.8958,0.89585,0.8955,0.8958,103800000.0
2008-12-15 22:57:00,0.8958,0.8963,0.89565,0.8961,251800000.0
2008-12-15 22:58:00,0.8961,0.89615,0.896,0.896,121400000.0
2008-12-15 22:59:00,0.89595,0.89595,0.8956,0.89575,156800000.0
2008-12-15 23:00:00,0.89585,0.8959,0.89565,0.8957,132400000.0
2008-12-15 23:01:00,0.8957,0.8957,0.89545,0.8955,147400000.0
2008-12-15 23:02:00,0.89555,0.8957,0.8955,0.89565,126600000.0
2008-12-15 23:03:00,0.89565,0.89575,0.8955,0.8955,210400000.0
2008-12-15 23:04:00,0.8955,0.89555,0.89535,0.89545,241800000.0
2008-12-15 23:05:00,0.8954,0.8954,0.89525,0.8953,171100000.0
2008-12-15 23:06:00,0.8953,0.89555,0.8953,0.8955,136400000.0
2008-12-15 23:07:00,0.8955,0.89555,0.8954,0.89545,75600000.0
2008-12-15 23:08:00,0.89545,0.8955,0.89545,0.8955,46400000.0
2008-12-15 23:09:00,0.89545,0.8958,0.89545,0.89565,91200000.0
2008-12-15 23:10:00,0.89565,0.89575,0.89535,0.8954,181800000.0
2008-12-15 23:11:00,0.8954,0.8956,0.8954,0.8956,71200000.0
2008-12-15 23:12:00,0.8956,0.8958,0.8955,0.89555,156200000.0
2008-12-15 23:13:00,0.8956,0.89575,0.8954,0.8956,237200000.0
2008-12-15 23:14:00,0.8956,0.89575,0.8956,0.8956,92800000.0
2008-12-15 23:15:00,0.8956,0.89565,0.8955,0.89555,54200000.0
2008-12-15 23:16:00,0.89555,0.89555,0.8954,0.8954,40800000.0
2008-12-15 23:17:00,0.8954,0.8957,0.8954,0.89565,152600000.0
2008-12-15 23:18:00,0.89565,0.89565,0.89535,0.89535,168400000.0
2008-12-15 23:19:00,0.89535,0.89535,0.8953,0.8953,32800000.0
2008-12-15 23:20:00,0.8953,0.89545,0.8951,0.8951,261000000.0
2008-12-15 23:21:00,0.8951,0.8951,0.8949,0.8949,285800000.0
2008-12-15 23:22:00,0.8949,0.8954,0.8949,0.8954,265400000.0
2008-12-15 23:23:00,0.89545,0.89555,0.8952,0.8952,150600000.0
2008-12-15 23:24:00,0.8952,0.8953,0.89515,0.89525,425400000.0
2008-12-15 23:25:00,0.89525,0.8954,0.8952,0.8953,165000000.0
2008-12-15 23:26:00,0.8953,0.8959,0.8953,0.8956,325400000.0
2008-12-15 23:27:00,0.89565,0.896,0.89555,0.8958,116000000.0
2008-12-15 23:28:00,0.8959,0.896,0.8954,0.8954,356799998.0
2008-12-15 23:29:00,0.89535,0.89535,0.89495,0.895,173800000.0
2008-12-15 23:30:00,0.895,0.895,0.8944,0.89465,424400000.0
2008-12-15 23:31:00,0.89465,0.8953,0.89465,0.89525,213600000.0
2008-12-15 23:32:00,0.89525,0.89525,0.8949,0.89515,143200000.0
2008-12-15 23:33:00,0.89515,0.89555,0.89515,0.89545,186600000.0
2008-12-15 23:34:00,0.89545,0.8957,0.8952,0.8953,156800000.0
2008-12-15 23:35:00,0.8953,0.89535,0.8951,0.89515,100200000.0
2008-12-15 23:36:00,0.89515,0.89525,0.8951,0.89515,88400000.0
2008-12-15 23:37:00,0.89515,0.8954,0.8951,0.89525,270200000.0
2008-12-15 23:38:00,0.8952,0.89555,0.89515,0.8955,178400000.0
2008-12-15 23:39:00,0.8955,0.89585,0.8955,0.8958,178000000.0
2008-12-15 23:40:00,0.89585,0.89585,0.89515,0.8952,126200000.0
2008-12-15 23:41:00,0.89515,0.8953,0.8948,0.89485,181200000.0
2008-12-15 23:42:00,0.89485,0.89485,0.89475,0.89475,17600000.0
2008-12-15 23:43:00,0.89475,0.8949,0.89475,0.8948,92400000.0
2008-12-15 23:44:00,0.89485,0.895,0.89485,0.8949,118800000.0
2008-12-15 23:45:00,0.8949,0.895,0.89475,0.89475,104600000.0
2008-12-15 23:46:00,0.89475,0.89475,0.89445,0.8945,133000000.0
2008-12-15 23:47:00,0.8945,0.8947,0.89445,0.8946,122000000.0
2008-12-15 23:48:00,0.89475,0.89475,0.89455,0.8946,147400000.0
2008-12-15 23:49:00,0.8946,0.8948,0.8945,0.89455,253800000.0
2008-12-15 23:50:00,0.89445,0.8945,0.89415,0.89415,341400000.0
2008-12-15 23:51:00,0.89415,0.89475,0.89415,0.89435,203800000.0
2008-12-15 23:52:00,0.89435,0.89435,0.89415,0.8942,239000000.0
2008-12-15 23:53:00,0.8942,0.8943,0.89415,0.89415,162600000.0
2008-12-15 23:54:00,0.89415,0.89445,0.89415,0.89445,124200000.0
2008-12-15 23:55:00,0.8944,0.8944,0.89405,0.89415,118200000.0
2008-12-15 23:56:00,0.8941,0.8944,0.8941,0.8943,165800000.0
2008-12-15 23:57:00,0.89435,0.8944,0.8942,0.8944,117600000.0
2008-12-15 23:58:00,0.89435,0.89435,0.89405,0.8943,92000000.0
2008-12-15 23:59:00,0.8943,0.8943,0.89405,0.89405,28200000.0
2008-12-16 00:00:00,0.894,0.8944,0.894,0.8943,18000000.0
2008-12-16 00:01:00,0.89445,0.89445,0.89425,0.89435,22400000.0
2008-12-16 00:02:00,0.8943,0.89445,0.89425,0.8944,17800000.0
2008-12-16 00:03:00,0.89445,0.89485,0.8939,0.89445,14000000.0
2008-12-16 00:04:00,0.89465,0.8948,0.89465,0.89475,18000000.0
2008-12-16 00:05:00,0.8947,0.895,0.89465,0.895,41000000.0
2008-12-16 00:06:00,0.895,0.895,0.89475,0.89495,36800000.0
2008-12-16 00:07:00,0.89495,0.895,0.8946,0.8948,25200000.0
2008-12-16 00:08:00,0.8947,0.8948,0.89445,0.89455,54800000.0
2008-12-16 00:09:00,0.89455,0.89465,0.89455,0.8946,12400000.0
2008-12-16 00:10:00,0.8946,0.89475,0.89455,0.8946,28600000.0
2008-12-16 00:11:00,0.8947,0.89485,0.8946,0.89475,24200000.0
2008-12-16 00:12:00,0.89485,0.89505,0.89475,0.89475,44800000.0
2008-12-16 00:13:00,0.89475,0.8956,0.89475,0.8956,41600000.0
2008-12-16 00:14:00,0.8956,0.8956,0.89535,0.89535,18800000.0
2008-12-16 00:15:00,0.89535,0.89535,0.8953,0.89535,19600000.0
2008-12-16 00:16:00,0.89535,0.8954,0.89525,0.89535,78000000.0
2008-12-16 00:17:00,0.8953,0.89575,0.8952,0.8956,174599999.0
2008-12-16 00:18:00,0.89555,0.89615,0.89545,0.89605,141400000.0
2008-12-16 00:19:00,0.89605,0.89625,0.8959,0.8959,149400000.0
2008-12-16 00:20:00,0.8959,0.8959,0.89535,0.89535,331400000.0
2008-12-16 00:21:00,0.89535,0.89555,0.8953,0.89535,89000000.0
2008-12-16 00:22:00,0.89545,0.89555,0.8953,0.8953,110200000.0
2008-12-16 00:23:00,0.8954,0.8954,0.8953,0.8953,27600000.0
2008-12-16 00:24:00,0.8953,0.8953,0.8952,0.89525,54400000.0
2008-12-16 00:25:00,0.8953,0.89535,0.8953,0.8953,5800000.0
2008-12-16 00:26:00,0.89535,0.89545,0.8953,0.89545,10600000.0
2008-12-16 00:27:00,0.8955,0.8955,0.8952,0.8953,92600000.0
2008-12-16 00:28:00,0.8953,0.8953,0.89525,0.89525,95000000.0
2008-12-16 00:29:00,0.89525,0.8953,0.89525,0.8953,69200000.0
2008-12-16 00:30:00,0.8953,0.8953,0.8952,0.8953,162800000.0
2008-12-16 00:31:00,0.8953,0.8953,0.8952,0.8952,150200000.0
2008-12-16 00:32:00,0.8952,0.89525,0.8952,0.8952,74800000.0
2008-12-16 00:33:00,0.8952,0.8952,0.8952,0.8952,17200000.0
2008-12-16 00:34:00,0.8952,0.8952,0.8952,0.8952,23800000.0
2008-12-16 00:35:00,0.8952,0.8953,0.8952,0.8952,85800000.0
2008-12-16 00:36:00,0.8952,0.89525,0.8952,0.8952,63800000.0
2008-12-16 00:37:00,0.8952,0.8952,0.8952,0.8952,1600000.0
2008-12-16 00:38:00,0.8952,0.8952,0.8952,0.8952,6400000.0
2008-12-16 00:39:00,0.8952,0.8952,0.89505,0.89505,42600000.0
2008-12-16 00:40:00,0.89505,0.8952,0.89505,0.8952,46600000.0
2008-12-16 00:41:00,0.89505,0.8951,0.89505,0.89505,26800000.0
2008-12-16 00:42:00,0.8951,0.8951,0.89505,0.8951,17000000.0
2008-12-16 00:43:00,0.89497,0.89499,0.89479,0.89497,61400000.0
2008-12-16 00:44:00,0.89497,0.89511,0.89495,0.89503,52200000.0
2008-12-16 00:45:00,0.8952,0.8952,0.8952,0.8952,4800000.0
2008-12-16 00:46:00,0.8952,0.8952,0.8952,0.8952,3200000.0
2008-12-16 00:47:00,0.8952,0.8952,0.8952,0.8952,6400000.0
2008-12-16 00:48:00,0.8952,0.8952,0.895,0.895,30600000.0
2008-12-16 00:49:00,0.895,0.8951,0.89485,0.89485,28200000.0
2008-12-16 00:50:00,0.89495,0.8951,0.89475,0.8949,25800000.0
2008-12-16 00:51:00,0.89485,0.8949,0.8948,0.89485,57000000.0
2008-12-16 00:52:00,0.89485,0.89485,0.8948,0.89485,63800000.0
2008-12-16 00:53:00,0.89485,0.89485,0.8948,0.8948,200200001.0
2008-12-16 00:54:00,0.8948,0.8948,0.8948,0.8948,7800000.0
2008-12-16 00:55:00,0.8948,0.89485,0.89475,0.89475,116000000.0
2008-12-16 00:56:00,0.89475,0.895,0.8947,0.895,206400001.0
2008-12-16 00:57:00,0.895,0.895,0.89485,0.89485,24200000.0
2008-12-16 00:58:00,0.8949,0.8949,0.8948,0.8948,111000000.0
2008-12-16 00:59:00,0.8948,0.8948,0.8948,0.8948,8000000.0
2008-12-16 01:00:00,0.8948,0.8949,0.8948,0.89485,130800000.0
2008-12-16 01:01:00,0.89485,0.895,0.8948,0.895,51200000.0
2008-12-16 01:02:00,0.89475,0.89485,0.89475,0.8948,146200000.0
2008-12-16 01:03:00,0.8948,0.8948,0.89445,0.89455,141200000.0
2008-12-16 01:04:00,0.89475,0.89475,0.8946,0.8947,108800000.0
2008-12-16 01:05:00,0.8947,0.8947,0.8946,0.8947,36200000.0
2008-12-16 01:06:00,0.8947,0.89475,0.8946,0.8947,78800000.0
2008-12-16 01:07:00,0.8947,0.8947,0.8946,0.8947,96800000.0
2008-12-16 01:08:00,0.8947,0.8947,0.8946,0.8946,14800000.0
2008-12-16 01:09:00,0.8946,0.8947,0.8946,0.8946,89000000.0
2008-12-16 01:10:00,0.89475,0.89495,0.8947,0.89475,105000000.0
2008-12-16 01:11:00,0.89475,0.8948,0.8947,0.8948,29400000.0
2008-12-16 01:12:00,0.8947,0.8948,0.8947,0.8947,44400000.0
2008-12-16 01:13:00,0.8947,0.8947,0.8947,0.8947,21000000.0
2008-12-16 01:14:00,0.8947,0.8948,0.8947,0.8947,47600000.0
2008-12-16 01:15:00,0.8947,0.8948,0.8947,0.8948,14200000.0
2008-12-16 01:16:00,0.8948,0.8948,0.8947,0.8948,56400000.0
2008-12-16 01:17:00,0.8948,0.89485,0.8947,0.8948,160600000.0
2008-12-16 01:18:00,0.89485,0.895,0.8948,0.89495,164800000.0
2008-12-16 01:19:00,0.89495,0.895,0.89495,0.89495,33200000.0
2008-12-16 01:20:00,0.89495,0.895,0.89495,0.895,21600000.0
2008-12-16 01:21:00,0.89495,0.89495,0.89495,0.89495,33400000.0
2008-12-16 01:22:00,0.895,0.89505,0.8949,0.895,89600000.0
2008-12-16 01:23:00,0.89505,0.89525,0.89505,0.89515,141200000.0
2008-12-16 01:24:00,0.8951,0.8951,0.8951,0.8951,27800000.0
2008-12-16 01:25:00,0.89505,0.89505,0.8947,0.8947,112600000.0
2008-12-16 01:26:00,0.8948,0.8948,0.8947,0.8947,9800000.0
2008-12-16 01:27:00,0.8947,0.8947,0.89465,0.89465,42600000.0
2008-12-16 01:28:00,0.89465,0.8949,0.89465,0.8949,27000000.0
2008-12-16 01:29:00,0.8949,0.8949,0.8943,0.89455,104400000.0
2008-12-16 01:30:00,0.89455,0.89525,0.89455,0.89525,138800000.0
2008-12-16 01:31:00,0.89525,0.89535,0.89485,0.89495,247200000.0
2008-12-16 01:32:00,0.895,0.89505,0.8949,0.895,194400000.0
2008-12-16 01:33:00,0.895,0.89505,0.8949,0.8949,228799998.0
2008-12-16 01:34:00,0.89495,0.89495,0.8949,0.8949,138599999.0
2008-12-16 01:35:00,0.8949,0.8949,0.89465,0.8949,153799999.0
2008-12-16 01:36:00,0.89485,0.89485,0.89475,0.89485,39200000.0
2008-12-16 01:37:00,0.89485,0.8949,0.89475,0.89475,41200000.0
2008-12-16 01:38:00,0.89485,0.8951,0.89485,0.895,67800000.0
2008-12-16 01:39:00,0.895,0.89575,0.895,0.8956,202600000.0
2008-12-16 01:40:00,0.89565,0.8959,0.8956,0.8959,111200000.0
2008-12-16 01:41:00,0.896,0.896,0.8951,0.89525,185000000.0
2008-12-16 01:42:00,0.8952,0.8952,0.8952,0.8952,56000000.0
2008-12-16 01:43:00,0.8952,0.8952,0.8952,0.8952,85000000.0
2008-12-16 01:44:00,0.89525,0.89535,0.8952,0.8952,53600000.0
2008-12-16 01:45:00,0.8952,0.8952,0.8949,0.8949,173800000.0
2008-12-16 01:46:00,0.8949,0.895,0.8949,0.895,296200000.0
2008-12-16 01:47:00,0.895,0.895,0.89495,0.895,17200000.0
2008-12-16 01:48:00,0.895,0.89505,0.895,0.895,26400000.0
2008-12-16 01:49:00,0.895,0.8951,0.895,0.8951,39600000.0
2008-12-16 01:50:00,0.89505,0.89525,0.89505,0.8951,63800000.0
2008-12-16 01:51:00,0.89515,0.89515,0.8951,0.8951,53600000.0
2008-12-16 01:52:00,0.8951,0.8951,0.8949,0.895,88000000.0
2008-12-16 01:53:00,0.8949,0.8949,0.8945,0.8947,406800000.0
2008-12-16 01:54:00,0.8946,0.89505,0.8946,0.89505,196800000.0
2008-12-16 01:55:00,0.895,0.8951,0.89495,0.895,59400000.0
2008-12-16 01:56:00,0.895,0.8953,0.895,0.8953,48400000.0
2008-12-16 01:57:00,0.8953,0.8953,0.89515,0.89515,29200000.0
2008-12-16 01:58:00,0.89541,0.89541,0.89479,0.89499,73200000.0
2008-12-16 01:59:00,0.89515,0.89515,0.8949,0.8951,26800000.0
2008-12-16 02:00:00,0.8951,0.89515,0.89505,0.8951,183200000.0
2008-12-16 02:01:00,0.8951,0.8951,0.895,0.8951,70200000.0
2008-12-16 02:02:00,0.8951,0.8952,0.8948,0.89515,256800000.0
2008-12-16 02:03:00,0.8951,0.89515,0.89505,0.89515,75600000.0
2008-12-16 02:04:00,0.89515,0.89515,0.8951,0.89515,160800000.0
2008-12-16 02:05:00,0.89515,0.89515,0.89475,0.89505,289400000.0
2008-12-16 02:06:00,0.89505,0.89505,0.89495,0.89505,113400000.0
2008-12-16 02:07:00,0.89505,0.89515,0.895,0.8951,32600000.0
2008-12-16 02:08:00,0.89515,0.89515,0.895,0.8951,78000000.0
2008-12-16 02:09:00,0.89515,0.89515,0.895,0.895,165400000.0
2008-12-16 02:10:00,0.895,0.89515,0.895,0.89505,39600000.0
2008-12-16 02:11:00,0.89515,0.89515,0.89495,0.895,43200000.0
2008-12-16 02:12:00,0.89495,0.8951,0.89495,0.895,51600000.0
2008-12-16 02:13:00,0.89505,0.8952,0.895,0.8952,88200000.0
2008-12-16 02:14:00,0.89515,0.89525,0.8951,0.8951,29400000.0
2008-12-16 02:15:00,0.89515,0.8953,0.89515,0.89525,87000000.0
2008-12-16 02:16:00,0.89525,0.89525,0.8951,0.8952,15800000.0
2008-12-16 02:17:00,0.89515,0.8952,0.89505,0.89505,65000000.0
2008-12-16 02:18:00,0.89505,0.89515,0.895,0.89515,20000000.0
2008-12-16 02:19:00,0.89515,0.89535,0.8951,0.89535,110000000.0
2008-12-16 02:20:00,0.8954,0.89545,0.89525,0.89525,139000000.0
2008-12-16 02:21:00,0.89535,0.89555,0.8953,0.89555,136200000.0
2008-12-16 02:22:00,0.89555,0.8956,0.89545,0.8956,62000000.0
2008-12-16 02:23:00,0.8955,0.8955,0.8953,0.89535,98000000.0
2008-12-16 02:24:00,0.8954,0.8954,0.8954,0.8954,13000000.0
2008-12-16 02:25:00,0.8954,0.8954,0.8952,0.8952,64200000.0
2008-12-16 02:26:00,0.89505,0.8952,0.895,0.8952,112400000.0
2008-12-16 02:27:00,0.8952,0.8954,0.8951,0.8952,103600000.0
2008-12-16 02:28:00,0.8952,0.8952,0.8952,0.8952,24200000.0
2008-12-16 02:29:00,0.8952,0.8953,0.89515,0.8952,81800000.0
2008-12-16 02:30:00,0.8952,0.8952,0.8946,0.8948,222000000.0
2008-12-16 02:31:00,0.8948,0.8951,0.8946,0.8951,333400000.0
2008-12-16 02:32:00,0.89505,0.8951,0.895,0.8951,52800000.0
2008-12-16 02:33:00,0.8951,0.8951,0.895,0.89505,36000000.0
2008-12-16 02:34:00,0.89505,0.8951,0.8949,0.89505,135800000.0
2008-12-16 02:35:00,0.89495,0.89515,0.89495,0.8951,81000000.0
2008-12-16 02:36:00,0.89505,0.8951,0.895,0.895,139800000.0
2008-12-16 02:37:00,0.8951,0.89515,0.8951,0.8951,45400000.0
2008-12-16 02:38:00,0.8951,0.89515,0.89505,0.89515,71000000.0
2008-12-16 02:39:00,0.8952,0.8953,0.8951,0.8951,151000000.0
2008-12-16 02:40:00,0.8951,0.89545,0.8951,0.8952,195800000.0
2008-12-16 02:41:00,0.89525,0.89525,0.8951,0.8951,54000000.0
2008-12-16 02:42:00,0.89515,0.89515,0.89505,0.8951,109800000.0
2008-12-16 02:43:00,0.8951,0.8951,0.89485,0.89495,165400000.0
2008-12-16 02:44:00,0.895,0.89515,0.89495,0.89505,130400000.0
2008-12-16 02:45:00,0.89505,0.8951,0.89485,0.8949,89600000.0
2008-12-16 02:46:00,0.8949,0.89495,0.8949,0.8949,19800000.0
2008-12-16 02:47:00,0.8949,0.895,0.8949,0.895,73400000.0
2008-12-16 02:48:00,0.895,0.89515,0.895,0.8951,261000000.0
2008-12-16 02:49:00,0.89515,0.89515,0.8951,0.8951,8400000.0
2008-12-16 02:50:00,0.89515,0.8953,0.89515,0.8953,92400000.0
2008-12-16 02:51:00,0.8953,0.89545,0.8952,0.8953,194000000.0
2008-12-16 02:52:00,0.89535,0.89545,0.89505,0.8951,149600000.0
2008-12-16 02:53:00,0.8952,0.89525,0.89515,0.89525,130800000.0
2008-12-16 02:54:00,0.8952,0.89525,0.8949,0.8949,205800000.0
2008-12-16 02:55:00,0.895,0.89515,0.89495,0.8951,199400000.0
2008-12-16 02:56:00,0.89515,0.8954,0.89515,0.89535,115800000.0
2008-12-16 02:57:00,0.89535,0.89555,0.89535,0.89535,213800000.0
2008-12-16 02:58:00,0.8955,0.8956,0.89525,0.8953,166400002.0
2008-12-16 02:59:00,0.8953,0.8953,0.8951,0.8953,101800001.0
2008-12-16 03:00:00,0.8953,0.89535,0.89515,0.8952,113400000.0
2008-12-16 03:01:00,0.8952,0.8953,0.8951,0.8953,139599999.0
2008-12-16 03:02:00,0.8953,0.8953,0.89495,0.89505,67200000.0
2008-12-16 03:03:00,0.8951,0.8958,0.8951,0.8957,226000000.0
2008-12-16 03:04:00,0.8957,0.8957,0.8954,0.89545,162200000.0
2008-12-16 03:05:00,0.89545,0.89575,0.89535,0.8956,237800000.0
2008-12-16 03:06:00,0.89565,0.8962,0.89565,0.89585,248400000.0
2008-12-16 03:07:00,0.8959,0.896,0.8959,0.896,83200000.0
2008-12-16 03:08:00,0.896,0.8962,0.89595,0.89615,109200000.0
2008-12-16 03:09:00,0.89615,0.89625,0.8957,0.8958,314400001.0
2008-12-16 03:10:00,0.89585,0.89585,0.89565,0.89565,197200001.0
2008-12-16 03:11:00,0.8957,0.8957,0.8953,0.89545,209000000.0
2008-12-16 03:12:00,0.89545,0.8956,0.89535,0.8956,67000000.0
2008-12-16 03:13:00,0.89555,0.8956,0.89545,0.89555,37200000.0
2008-12-16 03:14:00,0.8955,0.8957,0.8955,0.8957,52000000.0
2008-12-16 03:15:00,0.8957,0.89575,0.8955,0.8955,52200000.0
2008-12-16 03:16:00,0.89555,0.89555,0.8954,0.8954,59200000.0
2008-12-16 03:17:00,0.89545,0.89565,0.8952,0.8955,253000000.0
2008-12-16 03:18:00,0.8955,0.8955,0.8953,0.8953,55400000.0
2008-12-16 03:19:00,0.8954,0.8954,0.8953,0.8953,102400000.0
2008-12-16 03:20:00,0.8953,0.8953,0.8953,0.8953,60800000.0
2008-12-16 03:21:00,0.8953,0.89545,0.8953,0.89535,93000000.0
2008-12-16 03:22:00,0.89535,0.89545,0.8953,0.89535,174200000.0
2008-12-16 03:23:00,0.89535,0.89575,0.89535,0.89575,74200000.0
2008-12-16 03:24:00,0.89575,0.89575,0.89565,0.89565,79600000.0
2008-12-16 03:25:00,0.89565,0.89565,0.89545,0.89565,70800000.0
2008-12-16 03:26:00,0.89565,0.8959,0.8956,0.89565,210600000.0
2008-12-16 03:27:00,0.89565,0.8957,0.8956,0.8957,128000000.0
2008-12-16 03:28:00,0.89565,0.8957,0.8956,0.8956,41400000.0
2008-12-16 03:29:00,0.89555,0.89555,0.8955,0.8955,56000000.0
2008-12-16 03:30:00,0.89555,0.8956,0.8955,0.89555,55200000.0
2008-12-16 03:31:00,0.89555,0.89555,0.8955,0.89555,52200000.0
2008-12-16 03:32:00,0.8956,0.8956,0.8955,0.89555,55000000.0
2008-12-16 03:33:00,0.89555,0.89555,0.8955,0.8955,33400000.0
2008-12-16 03:34:00,0.8955,0.8955,0.89545,0.8955,104000000.0
2008-12-16 03:35:00,0.89555,0.8957,0.89555,0.8956,98600000.0
2008-12-16 03:36:00,0.8955,0.8956,0.89535,0.89555,87600000.0
2008-12-16 03:37:00,0.8955,0.8956,0.89545,0.89545,180399998.0
2008-12-16 03:38:00,0.8955,0.8955,0.89535,0.8954,103200000.0
2008-12-16 03:39:00,0.8954,0.8955,0.89535,0.8955,62400000.0
2008-12-16 03:40:00,0.8955,0.8955,0.89545,0.89545,31200000.0
2008-12-16 03:41:00,0.89545,0.89545,0.89525,0.89525,44600000.0
2008-12-16 03:42:00,0.8953,0.89545,0.89525,0.8953,56800000.0
2008-12-16 03:43:00,0.89535,0.89535,0.89505,0.8951,87600000.0
2008-12-16 03:44:00,0.8952,0.89535,0.89515,0.89535,122600000.0
2008-12-16 03:45:00,0.89535,0.89545,0.8953,0.89535,68000000.0
2008-12-16 03:46:00,0.89535,0.8956,0.89535,0.89535,79400000.0
2008-12-16 03:47:00,0.8954,0.8955,0.8954,0.8955,23000000.0
2008-12-16 03:48:00,0.8955,0.89555,0.89535,0.89555,49800000.0
2008-12-16 03:49:00,0.8957,0.89575,0.8956,0.8957,115000000.0
2008-12-16 03:50:00,0.8957,0.89575,0.89555,0.89565,137400000.0
2008-12-16 03:51:00,0.8956,0.8956,0.89555,0.89555,12600000.0
2008-12-16 03:52:00,0.8956,0.89565,0.8956,0.89565,35600000.0
2008-12-16 03:53:00,0.89565,0.8958,0.8956,0.89565,157800000.0
2008-12-16 03:54:00,0.8957,0.8957,0.8955,0.89555,101000000.0
2008-12-16 03:55:00,0.8955,0.8955,0.8952,0.89545,180400000.0
2008-12-16 03:56:00,0.8955,0.8955,0.89525,0.89525,124800000.0
2008-12-16 03:57:00,0.89535,0.89545,0.8953,0.8954,101000000.0
2008-12-16 03:58:00,0.8954,0.89565,0.8953,0.89535,95000000.0
2008-12-16 03:59:00,0.8954,0.89555,0.8953,0.8954,126600000.0
2008-12-16 04:00:00,0.8953,0.8954,0.89525,0.89525,55800000.0
2008-12-16 04:01:00,0.8953,0.89535,0.8953,0.8953,39800000.0
2008-12-16 04:02:00,0.89525,0.89525,0.8951,0.8952,277200000.0
2008-12-16 04:03:00,0.8952,0.8953,0.8952,0.8952,194600000.0
2008-12-16 04:04:00,0.8952,0.89525,0.8952,0.8952,76800000.0
2008-12-16 04:05:00,0.89525,0.89525,0.8952,0.8952,21000000.0
2008-12-16 04:06:00,0.8952,0.8952,0.8952,0.8952,121400000.0
2008-12-16 04:07:00,0.8952,0.89555,0.8952,0.8953,102400000.0
2008-12-16 04:08:00,0.89535,0.89535,0.8952,0.8952,135200000.0
2008-12-16 04:09:00,0.8953,0.8954,0.8952,0.8954,108200000.0
2008-12-16 04:10:00,0.8954,0.89545,0.8952,0.89535,59400000.0
2008-12-16 04:11:00,0.8954,0.89545,0.89525,0.8953,90600000.0
2008-12-16 04:12:00,0.8953,0.89545,0.8953,0.8954,26000000.0
2008-12-16 04:13:00,0.8954,0.89545,0.8952,0.8952,90600000.0
2008-12-16 04:14:00,0.8952,0.8952,0.89515,0.8952,116600000.0
2008-12-16 04:15:00,0.8952,0.89535,0.8952,0.8953,89600000.0
2008-12-16 04:16:00,0.89535,0.8955,0.89535,0.89545,42000000.0
2008-12-16 04:17:00,0.89545,0.89545,0.89535,0.89545,54200000.0
2008-12-16 04:18:00,0.89545,0.89555,0.89535,0.8955,125200000.0
2008-12-16 04:19:00,0.8956,0.8956,0.89545,0.8955,40800000.0
2008-12-16 04:20:00,0.8955,0.8955,0.8952,0.89535,113600000.0
2008-12-16 04:21:00,0.89535,0.89535,0.8952,0.8953,65600000.0
2008-12-16 04:22:00,0.89535,0.8955,0.8953,0.8953,95800000.0
2008-12-16 04:23:00,0.89535,0.8954,0.8953,0.8953,63800000.0
2008-12-16 04:24:00,0.89535,0.8955,0.8952,0.89535,123000000.0
2008-12-16 04:25:00,0.8953,0.89535,0.8952,0.89525,113000000.0
2008-12-16 04:26:00,0.89525,0.89545,0.89525,0.8954,136000000.0
2008-12-16 04:27:00,0.8954,0.8955,0.89535,0.8954,121600000.0
2008-12-16 04:28:00,0.8954,0.89555,0.89535,0.8955,55000000.0
2008-12-16 04:29:00,0.8955,0.8956,0.8954,0.8955,56200000.0
2008-12-16 04:30:00,0.8955,0.8955,0.89535,0.89535,10400000.0
2008-12-16 04:31:00,0.89535,0.89535,0.8953,0.8953,10000000.0
2008-12-16 04:32:00,0.89535,0.89535,0.8953,0.89535,50200000.0
2008-12-16 04:33:00,0.89535,0.89545,0.89525,0.8954,108400000.0
2008-12-16 04:34:00,0.89545,0.89545,0.8954,0.8954,23000000.0
2008-12-16 04:35:00,0.8954,0.89545,0.8954,0.89545,35600000.0
2008-12-16 04:36:00,0.8955,0.8955,0.8954,0.8954,46000000.0
2008-12-16 04:37:00,0.8954,0.89555,0.8954,0.89555,62000000.0
2008-12-16 04:38:00,0.89555,0.8959,0.89555,0.8959,94400000.0
2008-12-16 04:39:00,0.8959,0.8959,0.89585,0.89585,28600000.0
2008-12-16 04:40:00,0.89585,0.8961,0.8958,0.89605,78800000.0
2008-12-16 04:41:00,0.896,0.896,0.8957,0.8959,181400001.0
2008-12-16 04:42:00,0.8958,0.8959,0.8958,0.8959,175400000.0
2008-12-16 04:43:00,0.89595,0.896,0.89585,0.8959,58200000.0
2008-12-16 04:44:00,0.89585,0.89585,0.8958,0.89585,111200000.0
2008-12-16 04:45:00,0.89585,0.89585,0.8953,0.8953,115000000.0
2008-12-16 04:46:00,0.8953,0.8958,0.89515,0.8954,223600000.0
2008-12-16 04:47:00,0.89545,0.8957,0.89525,0.89565,217800000.0
2008-12-16 04:48:00,0.8957,0.8957,0.89545,0.89545,47400000.0
2008-12-16 04:49:00,0.89545,0.8955,0.89535,0.89545,186800000.0
2008-12-16 04:50:00,0.8955,0.89555,0.89535,0.8954,112600000.0
2008-12-16 04:51:00,0.8954,0.8955,0.89535,0.89545,131600000.0
2008-12-16 04:52:00,0.89545,0.89555,0.89535,0.8955,137200000.0
2008-12-16 04:53:00,0.89555,0.89555,0.8952,0.8955,259200000.0
2008-12-16 04:54:00,0.89555,0.89555,0.8954,0.89545,62800000.0
2008-12-16 04:55:00,0.89545,0.8955,0.89545,0.89545,28600000.0
2008-12-16 04:56:00,0.89545,0.89555,0.89545,0.89555,37400000.0
2008-12-16 04:57:00,0.89555,0.89555,0.89535,0.89545,57600000.0
2008-12-16 04:58:00,0.89545,0.89545,0.8952,0.89525,186400004.0
2008-12-16 04:59:00,0.89525,0.89535,0.89515,0.89535,423600009.0
2008-12-16 05:00:00,0.89545,0.89545,0.89525,0.89525,104000000.0
2008-12-16 05:01:00,0.89525,0.8954,0.89525,0.8953,62000000.0
2008-12-16 05:02:00,0.89525,0.8954,0.8952,0.8953,199800001.0
2008-12-16 05:03:00,0.8953,0.89535,0.8952,0.89535,202000004.0
2008-12-16 05:04:00,0.89535,0.8954,0.8952,0.8954,121600001.0
2008-12-16 05:05:00,0.89545,0.89545,0.8952,0.89545,216799999.0
2008-12-16 05:06:00,0.89545,0.89545,0.8953,0.8954,70200000.0
2008-12-16 05:07:00,0.8954,0.8954,0.89525,0.89535,73200000.0
2008-12-16 05:08:00,0.89535,0.89535,0.89525,0.89525,38200000.0
2008-12-16 05:09:00,0.8953,0.89535,0.89525,0.89525,28600000.0
2008-12-16 05:10:00,0.8953,0.89535,0.89525,0.89535,39800000.0
2008-12-16 05:11:00,0.8953,0.8953,0.8952,0.8952,214399999.0
2008-12-16 05:12:00,0.8952,0.89525,0.8951,0.8952,180000001.0
2008-12-16 05:13:00,0.89515,0.8952,0.89515,0.8952,69800000.0
2008-12-16 05:14:00,0.8952,0.89525,0.8952,0.8952,49000000.0
2008-12-16 05:15:00,0.89515,0.8952,0.89515,0.8952,16000000.0
2008-12-16 05:16:00,0.89525,0.8954,0.8952,0.89525,111400000.0
2008-12-16 05:17:00,0.89525,0.89525,0.89515,0.89515,157800000.0
2008-12-16 05:18:00,0.8951,0.8952,0.8951,0.8952,125199999.0
2008-12-16 05:19:00,0.8952,0.8952,0.8952,0.8952,116799998.0
2008-12-16 05:20:00,0.8952,0.8952,0.8952,0.8952,196999999.0
2008-12-16 05:21:00,0.8952,0.8954,0.89505,0.89505,419800000.0
2008-12-16 05:22:00,0.89505,0.8951,0.89505,0.8951,94800000.0
2008-12-16 05:23:00,0.8951,0.89555,0.8951,0.89555,180200000.0
2008-12-16 05:24:00,0.8956,0.8956,0.89525,0.8953,148000000.0
2008-12-16 05:25:00,0.89535,0.89535,0.8953,0.8953,39000000.0
2008-12-16 05:26:00,0.8953,0.89545,0.8953,0.89535,84400000.0
2008-12-16 05:27:00,0.89545,0.89545,0.89535,0.89535,18800000.0
2008-12-16 05:28:00,0.89535,0.8955,0.8953,0.8955,132400000.0
2008-12-16 05:29:00,0.89545,0.89555,0.89545,0.89545,58800000.0
2008-12-16 05:30:00,0.89545,0.8956,0.89545,0.8956,62400000.0
2008-12-16 05:31:00,0.89555,0.89575,0.8954,0.8955,134800000.0
2008-12-16 05:32:00,0.8955,0.8955,0.8953,0.89535,315000000.0
2008-12-16 05:33:00,0.8953,0.8954,0.89505,0.8952,226400000.0
2008-12-16 05:34:00,0.8952,0.8952,0.89505,0.8952,80600000.0
2008-12-16 05:35:00,0.8953,0.8953,0.89525,0.89525,39600000.0
2008-12-16 05:36:00,0.8953,0.8953,0.89525,0.89525,69400000.0
2008-12-16 05:37:00,0.8953,0.8953,0.89525,0.89525,50200000.0
2008-12-16 05:38:00,0.8953,0.8956,0.89525,0.8956,111200000.0
2008-12-16 05:39:00,0.89565,0.89565,0.8955,0.8955,81000000.0
2008-12-16 05:40:00,0.89555,0.89565,0.8955,0.8955,48400000.0
2008-12-16 05:41:00,0.8955,0.8957,0.8955,0.8956,100400000.0
2008-12-16 05:42:00,0.8956,0.8956,0.8955,0.89555,96400000.0
2008-12-16 05:43:00,0.89555,0.89555,0.8955,0.89555,26000000.0
2008-12-16 05:44:00,0.89555,0.89555,0.89555,0.89555,15600000.0
2008-12-16 05:45:00,0.89555,0.89555,0.8955,0.89555,21200000.0
2008-12-16 05:46:00,0.89555,0.89555,0.8955,0.8955,18000000.0
2008-12-16 05:47:00,0.89555,0.89555,0.8955,0.8955,12800000.0
2008-12-16 05:48:00,0.89555,0.89555,0.8954,0.8954,46200000.0
2008-12-16 05:49:00,0.8954,0.89545,0.89535,0.89535,41600000.0
2008-12-16 05:50:00,0.89545,0.89545,0.89535,0.89535,28400000.0
2008-12-16 05:51:00,0.89535,0.89545,0.89535,0.8954,43000000.0
2008-12-16 05:52:00,0.8954,0.89545,0.89535,0.89545,25800000.0
2008-12-16 05:53:00,0.89535,0.89545,0.89535,0.89545,42600000.0
2008-12-16 05:54:00,0.89535,0.89545,0.89535,0.89545,97800000.0
2008-12-16 05:55:00,0.8955,0.89555,0.8954,0.8955,82400000.0
2008-12-16 05:56:00,0.89545,0.8955,0.8954,0.8955,77000000.0
2008-12-16 05:57:00,0.8955,0.8955,0.8954,0.8955,104200000.0
2008-12-16 05:58:00,0.8955,0.89555,0.8954,0.8954,71600000.0
2008-12-16 05:59:00,0.89555,0.8956,0.8954,0.89555,119600000.0
2008-12-16 06:00:00,0.89555,0.8956,0.8954,0.8954,89600000.0
2008-12-16 06:01:00,0.8954,0.8954,0.89535,0.89535,42600000.0
2008-12-16 06:02:00,0.89535,0.8955,0.89535,0.89535,80800000.0
2008-12-16 06:03:00,0.89535,0.8957,0.89535,0.8957,91600000.0
2008-12-16 06:04:00,0.89555,0.8958,0.8955,0.8958,184600000.0
2008-12-16 06:05:00,0.8958,0.89585,0.8956,0.89585,216600000.0
2008-12-16 06:06:00,0.8957,0.89615,0.89565,0.896,264000000.0
2008-12-16 06:07:00,0.896,0.8961,0.89585,0.896,135600000.0
2008-12-16 06:08:00,0.896,0.89605,0.89595,0.89605,26000000.0
2008-12-16 06:09:00,0.89605,0.89605,0.896,0.89605,40400000.0
2008-12-16 06:10:00,0.89605,0.89615,0.89605,0.89615,83600000.0
2008-12-16 06:11:00,0.8961,0.89615,0.89595,0.89605,182000000.0
2008-12-16 06:12:00,0.896,0.89605,0.89595,0.89595,16400000.0
2008-12-16 06:13:00,0.89595,0.89605,0.8959,0.896,157600000.0
2008-12-16 06:14:00,0.89595,0.89615,0.8959,0.8961,109400000.0
2008-12-16 06:15:00,0.8961,0.8961,0.8959,0.8959,105000000.0
2008-12-16 06:16:00,0.8959,0.89595,0.89585,0.89585,95600000.0
2008-12-16 06:17:00,0.8959,0.89595,0.8959,0.8959,63800000.0
2008-12-16 06:18:00,0.896,0.896,0.8957,0.8958,113600000.0
2008-12-16 06:19:00,0.89575,0.89575,0.89565,0.89565,32800000.0
2008-12-16 06:20:00,0.89565,0.89575,0.8956,0.89575,60800000.0
2008-12-16 06:21:00,0.8957,0.89575,0.8957,0.89575,13400000.0
2008-12-16 06:22:00,0.8958,0.8958,0.89575,0.89575,20400000.0
2008-12-16 06:23:00,0.89575,0.8958,0.8957,0.8957,42800000.0
2008-12-16 06:24:00,0.8957,0.8957,0.89545,0.89565,70800000.0
2008-12-16 06:25:00,0.8957,0.8957,0.8956,0.89565,112600000.0
2008-12-16 06:26:00,0.8957,0.89575,0.8957,0.8957,41000000.0
2008-12-16 06:27:00,0.89575,0.8959,0.89575,0.89585,111600000.0
2008-12-16 06:28:00,0.89585,0.89585,0.89575,0.8958,51600000.0
2008-12-16 06:29:00,0.8958,0.89595,0.89575,0.8958,86600000.0
2008-12-16 06:30:00,0.8958,0.8961,0.89575,0.89575,71800000.0
2008-12-16 06:31:00,0.8958,0.8959,0.8958,0.8958,57400000.0
2008-12-16 06:32:00,0.89585,0.89605,0.89585,0.89585,79000000.0
2008-12-16 06:33:00,0.89585,0.89585,0.89545,0.89545,248200000.0
2008-12-16 06:34:00,0.89565,0.8958,0.89565,0.8958,147200000.0
2008-12-16 06:35:00,0.8958,0.896,0.8957,0.89595,103000000.0
2008-12-16 06:36:00,0.896,0.8961,0.8956,0.8956,211000000.0
2008-12-16 06:37:00,0.8957,0.8959,0.8957,0.8959,36800000.0
2008-12-16 06:38:00,0.89595,0.89595,0.8959,0.89595,47600000.0
2008-12-16 06:39:00,0.89595,0.8963,0.8959,0.89615,236600000.0
2008-12-16 06:40:00,0.89615,0.89625,0.89565,0.89575,327600000.0
2008-12-16 06:41:00,0.8958,0.89615,0.8958,0.89615,68000000.0
2008-12-16 06:42:00,0.89615,0.89635,0.8959,0.8963,141000000.0
2008-12-16 06:43:00,0.89635,0.89635,0.89635,0.89635,1600000.0
2008-12-16 06:44:00,0.8961,0.89635,0.89605,0.8963,140800000.0
2008-12-16 06:45:00,0.8963,0.8964,0.8963,0.8963,127000000.0
2008-12-16 06:46:00,0.89625,0.89625,0.89625,0.89625,81800000.0
2008-12-16 06:47:00,0.89625,0.89635,0.89625,0.89635,112400000.0
2008-12-16 06:48:00,0.89635,0.89635,0.8962,0.89635,178600000.0
2008-12-16 06:49:00,0.8963,0.89655,0.8962,0.8963,257600000.0
2008-12-16 06:50:00,0.8963,0.8963,0.8957,0.89585,403600000.0
2008-12-16 06:51:00,0.896,0.89645,0.89595,0.89595,276000000.0
2008-12-16 06:52:00,0.896,0.8964,0.896,0.8964,193800000.0
2008-12-16 06:53:00,0.8964,0.8965,0.89615,0.89625,126000000.0
2008-12-16 06:54:00,0.89625,0.8963,0.8962,0.8963,139800000.0
2008-12-16 06:55:00,0.8963,0.8965,0.8962,0.8965,216600000.0
2008-12-16 06:56:00,0.89655,0.89655,0.896,0.896,190600000.0
2008-12-16 06:57:00,0.89605,0.8961,0.89595,0.89605,115000000.0
2008-12-16 06:58:00,0.89605,0.89625,0.89605,0.8961,145800000.0
2008-12-16 06:59:00,0.89615,0.89625,0.8958,0.8959,102000000.0
2008-12-16 07:00:00,0.89585,0.89595,0.89575,0.89585,202600000.0
2008-12-16 07:01:00,0.89585,0.896,0.89585,0.89585,110400000.0
2008-12-16 07:02:00,0.8959,0.89595,0.89585,0.89595,62000000.0
2008-12-16 07:03:00,0.89595,0.89595,0.8958,0.8959,170000000.0
2008-12-16 07:04:00,0.8959,0.8959,0.8958,0.8959,112400000.0
2008-12-16 07:05:00,0.8959,0.8959,0.89585,0.8959,47200000.0
2008-12-16 07:06:00,0.8959,0.8959,0.89585,0.8959,38200000.0
2008-12-16 07:07:00,0.8959,0.89595,0.89585,0.89585,26000000.0
2008-12-16 07:08:00,0.89585,0.8959,0.8958,0.8959,54800000.0
2008-12-16 07:09:00,0.8959,0.89615,0.8958,0.8959,214000000.0
2008-12-16 07:10:00,0.8959,0.89595,0.89585,0.89595,151200000.0
2008-12-16 07:11:00,0.89595,0.8961,0.8959,0.8961,82800000.0
2008-12-16 07:12:00,0.89605,0.89605,0.89585,0.8959,83400000.0
2008-12-16 07:13:00,0.8959,0.8959,0.89575,0.89575,139800000.0
2008-12-16 07:14:00,0.89575,0.8959,0.89575,0.8958,128000000.0
2008-12-16 07:15:00,0.8958,0.8958,0.8958,0.8958,26800000.0
2008-12-16 07:16:00,0.8958,0.8958,0.89575,0.8958,97600000.0
2008-12-16 07:17:00,0.89555,0.89572,0.89549,0.89572,378400000.0
2008-12-16 07:18:00,0.89575,0.89575,0.89575,0.89575,8000000.0
2008-12-16 07:19:00,0.89575,0.89605,0.89575,0.89585,156800000.0
2008-12-16 07:20:00,0.8958,0.89585,0.8957,0.89585,199200000.0
2008-12-16 07:21:00,0.89585,0.8959,0.8958,0.89585,118200000.0
2008-12-16 07:22:00,0.89585,0.896,0.8957,0.896,166200000.0
2008-12-16 07:23:00,0.89595,0.89625,0.8959,0.8961,222000000.0
2008-12-16 07:24:00,0.8962,0.8963,0.89605,0.8961,250200000.0
2008-12-16 07:25:00,0.89605,0.89615,0.896,0.89605,136000000.0
2008-12-16 07:26:00,0.89605,0.89625,0.89605,0.89615,129600000.0
2008-12-16 07:27:00,0.89615,0.89625,0.89615,0.89615,64600000.0
2008-12-16 07:28:00,0.89615,0.89625,0.8961,0.89615,96600000.0
2008-12-16 07:29:00,0.8961,0.8963,0.89605,0.89605,107400000.0
2008-12-16 07:30:00,0.89605,0.89625,0.896,0.89625,87000000.0
2008-12-16 07:31:00,0.8963,0.8963,0.8961,0.8961,145800000.0
2008-12-16 07:32:00,0.8961,0.8963,0.89605,0.8963,332000000.0
2008-12-16 07:33:00,0.8963,0.8963,0.8962,0.89625,45200000.0
2008-12-16 07:34:00,0.89625,0.89625,0.896,0.89605,149800000.0
2008-12-16 07:35:00,0.89605,0.89605,0.89595,0.89605,82800000.0
2008-12-16 07:36:00,0.89615,0.89615,0.89605,0.89605,16400000.0
2008-12-16 07:37:00,0.8961,0.89615,0.8961,0.8961,24400000.0
2008-12-16 07:38:00,0.8961,0.8961,0.896,0.896,85400000.0
2008-12-16 07:39:00,0.896,0.89615,0.896,0.8961,45800000.0
2008-12-16 07:40:00,0.8961,0.8963,0.8961,0.89625,47800000.0
2008-12-16 07:41:00,0.89635,0.89635,0.8963,0.8963,39600000.0
2008-12-16 07:42:00,0.89635,0.89635,0.8962,0.8962,111400000.0
2008-12-16 07:43:00,0.8962,0.89625,0.8961,0.8962,106800000.0
2008-12-16 07:44:00,0.8962,0.8962,0.8959,0.89605,225600000.0
2008-12-16 07:45:00,0.8961,0.89615,0.896,0.8961,155400000.0
2008-12-16 07:46:00,0.89615,0.89615,0.89605,0.89615,33000000.0
2008-12-16 07:47:00,0.89615,0.8962,0.8961,0.8961,32200000.0
2008-12-16 07:48:00,0.89615,0.8962,0.8961,0.89615,61400000.0
2008-12-16 07:49:00,0.89605,0.8961,0.896,0.89605,215200000.0
2008-12-16 07:50:00,0.8961,0.89615,0.896,0.896,143800000.0
2008-12-16 07:51:00,0.896,0.896,0.8959,0.89595,249800000.0
2008-12-16 07:52:00,0.89595,0.896,0.89595,0.896,163600000.0
2008-12-16 07:53:00,0.89595,0.896,0.8959,0.8959,140600000.0
2008-12-16 07:54:00,0.89595,0.896,0.8959,0.896,70400000.0
2008-12-16 07:55:00,0.89595,0.896,0.89595,0.896,105600000.0
2008-12-16 07:56:00,0.896,0.8962,0.896,0.8961,130000000.0
2008-12-16 07:57:00,0.8961,0.8961,0.896,0.89605,146600000.0
2008-12-16 07:58:00,0.8961,0.89615,0.896,0.89605,177400000.0
2008-12-16 07:59:00,0.896,0.8962,0.896,0.8961,178400000.0
2008-12-16 08:00:00,0.8961,0.8961,0.89595,0.896,80600000.0
2008-12-16 08:01:00,0.896,0.8961,0.8959,0.89605,174200000.0
2008-12-16 08:02:00,0.8961,0.89615,0.8959,0.89595,164000000.0
2008-12-16 08:03:00,0.8961,0.89615,0.8959,0.89605,83000000.0
2008-12-16 08:04:00,0.8961,0.8961,0.89595,0.896,100400000.0
2008-12-16 08:05:00,0.896,0.896,0.8959,0.89595,132400000.0
2008-12-16 08:06:00,0.89595,0.896,0.89595,0.896,50600000.0
2008-12-16 08:07:00,0.896,0.896,0.896,0.896,33600000.0
2008-12-16 08:08:00,0.896,0.896,0.89595,0.896,57600000.0
2008-12-16 08:09:00,0.896,0.896,0.8958,0.8958,88600000.0
2008-12-16 08:10:00,0.8959,0.8959,0.89575,0.8959,68000000.0
2008-12-16 08:11:00,0.8959,0.89595,0.89575,0.89595,117000000.0
2008-12-16 08:12:00,0.89595,0.89595,0.8959,0.8959,7800000.0
2008-12-16 08:13:00,0.8959,0.8959,0.8958,0.89585,70200000.0
2008-12-16 08:14:00,0.8958,0.89595,0.8958,0.89585,123200000.0
2008-12-16 08:15:00,0.89585,0.89605,0.89585,0.89585,96000000.0
2008-12-16 08:16:00,0.89585,0.8959,0.8958,0.8958,51600000.0
2008-12-16 08:17:00,0.89575,0.8958,0.8956,0.8958,137400000.0
2008-12-16 08:18:00,0.8958,0.89585,0.89575,0.89585,57200000.0
2008-12-16 08:19:00,0.89585,0.89585,0.8957,0.89575,102000000.0
2008-12-16 08:20:00,0.8955,0.89585,0.8955,0.8958,30400000.0
2008-12-16 08:21:00,0.8958,0.89595,0.8958,0.89585,56400000.0
2008-12-16 08:22:00,0.8959,0.89615,0.8959,0.89615,147400000.0
2008-12-16 08:23:00,0.8961,0.8963,0.896,0.8963,83600000.0
2008-12-16 08:24:00,0.89625,0.89625,0.89595,0.8961,127000000.0
2008-12-16 08:25:00,0.89625,0.89655,0.89625,0.8963,251800000.0
2008-12-16 08:26:00,0.89635,0.8966,0.8963,0.8965,209200000.0
2008-12-16 08:27:00,0.8965,0.8966,0.8962,0.8966,140600000.0
2008-12-16 08:28:00,0.8966,0.8966,0.89655,0.8966,52000000.0
2008-12-16 08:29:00,0.89655,0.897,0.8965,0.89675,152400000.0
2008-12-16 08:30:00,0.89665,0.8971,0.8966,0.89675,404600000.0
2008-12-16 08:31:00,0.89675,0.897,0.8966,0.89695,881200007.0
2008-12-16 08:32:00,0.897,0.89725,0.8969,0.89715,213800000.0
2008-12-16 08:33:00,0.89715,0.89725,0.897,0.89715,163800000.0
2008-12-16 08:34:00,0.8971,0.8973,0.8971,0.8972,117800000.0
2008-12-16 08:35:00,0.8972,0.8973,0.8971,0.8973,135000000.0
2008-12-16 08:36:00,0.8973,0.89735,0.8971,0.89725,184600000.0
2008-12-16 08:37:00,0.8972,0.89725,0.8969,0.8969,66400000.0
2008-12-16 08:38:00,0.8969,0.897,0.89685,0.89695,49000000.0
2008-12-16 08:39:00,0.89705,0.89705,0.8969,0.897,76800000.0
2008-12-16 08:40:00,0.89695,0.89695,0.89675,0.89685,175799999.0
2008-12-16 08:41:00,0.89685,0.897,0.89675,0.89685,133600000.0
2008-12-16 08:42:00,0.89685,0.89725,0.8968,0.89725,242600000.0
2008-12-16 08:43:00,0.8971,0.89715,0.897,0.89705,97000000.0
2008-12-16 08:44:00,0.89705,0.89705,0.89675,0.8969,77000000.0
2008-12-16 08:45:00,0.89695,0.89695,0.89665,0.8967,112000000.0
2008-12-16 08:46:00,0.8968,0.89705,0.89665,0.8969,103000000.0
2008-12-16 08:47:00,0.8969,0.89715,0.89675,0.8969,322000000.0
2008-12-16 08:48:00,0.89695,0.89705,0.8968,0.897,374400000.0
2008-12-16 08:49:00,0.897,0.89705,0.89675,0.897,179800000.0
2008-12-16 08:50:00,0.89705,0.89705,0.8968,0.89705,357000000.0
2008-12-16 08:51:00,0.897,0.89705,0.897,0.89705,64400000.0
2008-12-16 08:52:00,0.89705,0.89705,0.897,0.897,68800000.0
2008-12-16 08:53:00,0.897,0.89705,0.8969,0.8969,125000000.0
2008-12-16 08:54:00,0.89695,0.897,0.8968,0.89695,176200000.0
2008-12-16 08:55:00,0.89705,0.89705,0.89685,0.8969,230000000.0
2008-12-16 08:56:00,0.89695,0.89705,0.89695,0.89705,211800000.0
2008-12-16 08:57:00,0.89705,0.89705,0.8969,0.89695,51200000.0
2008-12-16 08:58:00,0.897,0.897,0.8969,0.897,58000000.0
2008-12-16 08:59:00,0.897,0.897,0.89665,0.8969,124000000.0
2008-12-16 09:00:00,0.89685,0.8969,0.8966,0.89665,143600000.0
2008-12-16 09:01:00,0.8967,0.8969,0.89665,0.89685,124000000.0
2008-12-16 09:02:00,0.89685,0.8969,0.8968,0.89685,192400000.0
2008-12-16 09:03:00,0.89685,0.89685,0.8965,0.89675,227800000.0
2008-12-16 09:04:00,0.89675,0.8969,0.8967,0.8968,248800000.0
2008-12-16 09:05:00,0.89675,0.8968,0.8966,0.8966,268000000.0
2008-12-16 09:06:00,0.8966,0.8966,0.8963,0.8963,171600000.0
2008-12-16 09:07:00,0.8963,0.89635,0.8959,0.89605,340800000.0
2008-12-16 09:08:00,0.8961,0.8963,0.89605,0.8962,265600000.0
2008-12-16 09:09:00,0.8962,0.89625,0.8961,0.89625,95400000.0
2008-12-16 09:10:00,0.89625,0.89625,0.8961,0.8962,176000000.0
2008-12-16 09:11:00,0.8962,0.8962,0.8959,0.8959,138400000.0
2008-12-16 09:12:00,0.8959,0.89645,0.8959,0.89645,257600000.0
2008-12-16 09:13:00,0.89645,0.8969,0.89645,0.8968,415000000.0
2008-12-16 09:14:00,0.8968,0.89685,0.8968,0.89685,86400000.0
2008-12-16 09:15:00,0.89685,0.89705,0.89685,0.89695,425000000.0
2008-12-16 09:16:00,0.897,0.89705,0.89695,0.897,202200000.0
2008-12-16 09:17:00,0.897,0.8971,0.8967,0.8969,494200000.0
2008-12-16 09:18:00,0.8969,0.897,0.89665,0.8969,315600000.0
2008-12-16 09:19:00,0.8969,0.89715,0.8968,0.89715,226600000.0
2008-12-16 09:20:00,0.89715,0.8974,0.89715,0.8973,175000000.0
2008-12-16 09:21:00,0.8973,0.89735,0.89725,0.89725,106000000.0
2008-12-16 09:22:00,0.8972,0.8973,0.8972,0.89725,65400000.0
2008-12-16 09:23:00,0.89725,0.8973,0.89725,0.8973,121800000.0
2008-12-16 09:24:00,0.89725,0.8973,0.8971,0.8972,208600000.0
2008-12-16 09:25:00,0.89725,0.8973,0.8972,0.8972,105400000.0
2008-12-16 09:26:00,0.89725,0.89725,0.89665,0.8968,341200000.0
2008-12-16 09:27:00,0.89685,0.89705,0.89675,0.897,426600000.0
2008-12-16 09:28:00,0.89715,0.89755,0.89705,0.89755,585200000.0
2008-12-16 09:29:00,0.8975,0.8978,0.8973,0.8973,262800000.0
2008-12-16 09:30:00,0.8973,0.89745,0.89725,0.89745,242800000.0
2008-12-16 09:31:00,0.8974,0.8974,0.8967,0.8967,333000000.0
2008-12-16 09:32:00,0.8967,0.8968,0.89635,0.89635,589800000.0
2008-12-16 09:33:00,0.8963,0.8964,0.89625,0.8963,518000000.0
2008-12-16 09:34:00,0.8963,0.8969,0.8963,0.89685,374800000.0
2008-12-16 09:35:00,0.89685,0.8971,0.8967,0.89705,341200000.0
2008-12-16 09:36:00,0.89705,0.89735,0.89685,0.8973,355000000.0
2008-12-16 09:37:00,0.8973,0.8976,0.8972,0.89735,438200000.0
2008-12-16 09:38:00,0.89735,0.89735,0.8968,0.89685,411800000.0
2008-12-16 09:39:00,0.8967,0.8967,0.89625,0.8963,262800000.0
2008-12-16 09:40:00,0.8963,0.89655,0.89625,0.89655,435100000.0
2008-12-16 09:41:00,0.8966,0.8966,0.8963,0.8963,322200000.0
2008-12-16 09:42:00,0.89625,0.89635,0.8956,0.8958,334200000.0
2008-12-16 09:43:00,0.8958,0.89635,0.8958,0.8963,289400000.0
2008-12-16 09:44:00,0.89635,0.89635,0.896,0.8962,335800000.0
2008-12-16 09:45:00,0.8962,0.89625,0.8958,0.8958,423800000.0
2008-12-16 09:46:00,0.8958,0.896,0.8954,0.89595,654400000.0
2008-12-16 09:47:00,0.89595,0.89615,0.8956,0.8958,688200000.0
2008-12-16 09:48:00,0.89595,0.89635,0.8957,0.8962,517400000.0
2008-12-16 09:49:00,0.8962,0.8964,0.8962,0.8963,175800000.0
2008-12-16 09:50:00,0.8963,0.8964,0.89555,0.89555,516400000.0
2008-12-16 09:51:00,0.89555,0.89575,0.8954,0.89545,359600000.0
2008-12-16 09:52:00,0.89545,0.8961,0.8954,0.8961,446000000.0
2008-12-16 09:53:00,0.89615,0.8965,0.896,0.89645,360400000.0
2008-12-16 09:54:00,0.89645,0.89645,0.8955,0.8955,535200000.0
2008-12-16 09:55:00,0.8955,0.89595,0.8955,0.89595,432000000.0
2008-12-16 09:56:00,0.896,0.89645,0.8959,0.8963,480400000.0
2008-12-16 09:57:00,0.8963,0.8963,0.89605,0.89615,301000000.0
2008-12-16 09:58:00,0.89615,0.8963,0.8956,0.8957,426400000.0
2008-12-16 09:59:00,0.8955,0.89615,0.89535,0.8959,731500000.0
2008-12-16 10:00:00,0.8959,0.89605,0.8958,0.89595,343400000.0
2008-12-16 10:01:00,0.8959,0.89645,0.89585,0.89615,582200000.0
2008-12-16 10:02:00,0.89615,0.89635,0.8961,0.8963,449200000.0
2008-12-16 10:03:00,0.8963,0.8963,0.8959,0.89605,367400000.0
2008-12-16 10:04:00,0.896,0.8963,0.89595,0.89605,381200000.0
2008-12-16 10:05:00,0.89605,0.89615,0.89595,0.89595,323400000.0
2008-12-16 10:06:00,0.8959,0.89605,0.89585,0.8959,379000000.0
2008-12-16 10:07:00,0.8959,0.89635,0.8959,0.8962,411200000.0
2008-12-16 10:08:00,0.8962,0.89625,0.89615,0.89625,574000000.0
2008-12-16 10:09:00,0.89625,0.89635,0.89615,0.8963,560400000.0
2008-12-16 10:10:00,0.89625,0.89625,0.89605,0.8961,607599997.0
2008-12-16 10:11:00,0.8961,0.8962,0.89605,0.89615,586600000.0
2008-12-16 10:12:00,0.89615,0.8963,0.89615,0.8963,214400000.0
2008-12-16 10:13:00,0.8963,0.8967,0.89615,0.8964,679200000.0
2008-12-16 10:14:00,0.8964,0.89675,0.8964,0.89675,345400000.0
2008-12-16 10:15:00,0.89675,0.89675,0.89645,0.8966,516800000.0
2008-12-16 10:16:00,0.8966,0.8967,0.89645,0.89655,389199999.0
2008-12-16 10:17:00,0.8966,0.8966,0.89645,0.89655,489800000.0
2008-12-16 10:18:00,0.89655,0.89655,0.89655,0.89655,252000000.0
2008-12-16 10:19:00,0.89655,0.8967,0.89655,0.8967,222000000.0
2008-12-16 10:20:00,0.8967,0.89685,0.8967,0.89675,394800000.0
2008-12-16 10:21:00,0.8967,0.89685,0.8967,0.8968,593400000.0
2008-12-16 10:22:00,0.8968,0.8969,0.8967,0.8967,558600000.0
2008-12-16 10:23:00,0.8967,0.89695,0.8967,0.89695,140400000.0
2008-12-16 10:24:00,0.89695,0.89725,0.89685,0.89715,420800000.0
2008-12-16 10:25:00,0.89715,0.8974,0.897,0.89705,426600000.0
2008-12-16 10:26:00,0.89705,0.89725,0.897,0.8972,749400000.0
2008-12-16 10:27:00,0.8972,0.89755,0.8972,0.89745,721000000.0
2008-12-16 10:28:00,0.89745,0.89745,0.8971,0.8971,606800000.0
2008-12-16 10:29:00,0.89715,0.89715,0.89695,0.89695,505800006.0
2008-12-16 10:30:00,0.89695,0.897,0.89685,0.89685,193800000.0
2008-12-16 10:31:00,0.8969,0.8971,0.89685,0.89705,447200000.0
2008-12-16 10:32:00,0.89705,0.8971,0.89695,0.89705,302000000.0
2008-12-16 10:33:00,0.89705,0.89735,0.89705,0.89715,362200001.0
2008-12-16 10:34:00,0.89715,0.89715,0.89695,0.8971,262800000.0
2008-12-16 10:35:00,0.89715,0.89715,0.8971,0.8971,193800000.0
2008-12-16 10:36:00,0.8971,0.8971,0.8966,0.8967,448700001.0
2008-12-16 10:37:00,0.8966,0.8966,0.8963,0.89635,455599999.0
2008-12-16 10:38:00,0.89635,0.89635,0.89615,0.89615,341600000.0
2008-12-16 10:39:00,0.89615,0.8962,0.8959,0.896,424200000.0
2008-12-16 10:40:00,0.896,0.896,0.89585,0.89585,316200000.0
2008-12-16 10:41:00,0.89585,0.89585,0.89585,0.89585,105200000.0
2008-12-16 10:42:00,0.89585,0.8959,0.89585,0.89585,220800000.0
2008-12-16 10:43:00,0.89585,0.89585,0.89585,0.89585,107800000.0
2008-12-16 10:44:00,0.89585,0.8961,0.89575,0.8961,330600000.0
2008-12-16 10:45:00,0.8961,0.89625,0.89585,0.896,524200000.0
2008-12-16 10:46:00,0.896,0.8961,0.8958,0.8958,524200000.0
2008-12-16 10:47:00,0.89585,0.89595,0.8958,0.8958,607800000.0
2008-12-16 10:48:00,0.8958,0.89605,0.8958,0.89585,539600000.0
2008-12-16 10:49:00,0.8959,0.89625,0.89585,0.8961,696800001.0
2008-12-16 10:50:00,0.8961,0.89625,0.89605,0.8962,686799999.0
2008-12-16 10:51:00,0.89615,0.8968,0.89615,0.89675,667400001.0
2008-12-16 10:52:00,0.8968,0.8969,0.8968,0.89685,188200000.0
2008-12-16 10:53:00,0.89685,0.89695,0.89675,0.8969,485800000.0
2008-12-16 10:54:00,0.8969,0.8978,0.8969,0.8976,719600000.0
2008-12-16 10:55:00,0.8976,0.8977,0.89715,0.8973,719600000.0
2008-12-16 10:56:00,0.8973,0.89745,0.8972,0.8973,646400000.0
2008-12-16 10:57:00,0.8973,0.89735,0.89685,0.89685,634000000.0
2008-12-16 10:58:00,0.8969,0.89725,0.8968,0.8972,787399999.0
2008-12-16 10:59:00,0.8972,0.8975,0.89675,0.8975,521600000.0
2008-12-16 11:00:00,0.89765,0.89775,0.89705,0.8975,580200000.0
2008-12-16 11:01:00,0.8975,0.8976,0.89745,0.8975,362399998.0
2008-12-16 11:02:00,0.8975,0.8975,0.89705,0.8972,531600000.0
2008-12-16 11:03:00,0.8972,0.89735,0.8971,0.8973,295400000.0
2008-12-16 11:04:00,0.89735,0.8974,0.89715,0.8972,576600000.0
2008-12-16 11:05:00,0.89725,0.8975,0.8972,0.8974,600199999.0
2008-12-16 11:06:00,0.8974,0.8975,0.89735,0.89745,554400000.0
2008-12-16 11:07:00,0.89745,0.89745,0.89665,0.89685,559199999.0
2008-12-16 11:08:00,0.89685,0.8973,0.89685,0.89705,700200000.0
2008-12-16 11:09:00,0.89705,0.89735,0.89705,0.8972,684800000.0
2008-12-16 11:10:00,0.8972,0.8974,0.89715,0.89735,708599999.0
2008-12-16 11:11:00,0.89735,0.89735,0.8972,0.89725,348400000.0
2008-12-16 11:12:00,0.89725,0.8973,0.8972,0.8972,450000002.0
2008-12-16 11:13:00,0.8972,0.89735,0.8972,0.8972,782400002.0
2008-12-16 11:14:00,0.89725,0.89725,0.8972,0.89725,530600000.0
2008-12-16 11:15:00,0.89725,0.8975,0.8972,0.89725,637799999.0
2008-12-16 11:16:00,0.8973,0.8974,0.8972,0.8972,309800000.0
2008-12-16 11:17:00,0.89725,0.89735,0.8971,0.8971,551799999.0
2008-12-16 11:18:00,0.89705,0.89705,0.89675,0.89695,434600000.0
2008-12-16 11:19:00,0.89695,0.897,0.8967,0.89675,268600000.0
2008-12-16 11:20:00,0.89675,0.89725,0.89675,0.8972,301100000.0
2008-12-16 11:21:00,0.8972,0.89725,0.8969,0.89695,304200001.0
2008-12-16 11:22:00,0.89695,0.897,0.8969,0.897,377800000.0
2008-12-16 11:23:00,0.897,0.897,0.8963,0.8967,669700000.0
2008-12-16 11:24:00,0.8967,0.8968,0.89645,0.89675,295500000.0
2008-12-16 11:25:00,0.8968,0.89685,0.89645,0.89665,425400001.0
2008-12-16 11:26:00,0.89665,0.8967,0.89655,0.89665,467600000.0
2008-12-16 11:27:00,0.8967,0.89675,0.89655,0.8966,533799998.0
2008-12-16 11:28:00,0.8966,0.8967,0.89645,0.8965,415800000.0
2008-12-16 11:29:00,0.89645,0.89675,0.896,0.8961,448600000.0
2008-12-16 11:30:00,0.8961,0.8964,0.8958,0.89635,377200000.0
2008-12-16 11:31:00,0.8964,0.89645,0.8957,0.89575,497800000.0
2008-12-16 11:32:00,0.89575,0.8958,0.89525,0.89575,677800003.0
2008-12-16 11:33:00,0.8957,0.89575,0.8954,0.8954,667599999.0
2008-12-16 11:34:00,0.89545,0.89555,0.89515,0.89535,582200001.0
2008-12-16 11:35:00,0.89535,0.89545,0.89515,0.8954,558000000.0
2008-12-16 11:36:00,0.8954,0.89565,0.8952,0.89565,442000000.0
2008-12-16 11:37:00,0.8957,0.89595,0.8956,0.89575,321000000.0
2008-12-16 11:38:00,0.89575,0.89575,0.895,0.895,478600000.0
2008-12-16 11:39:00,0.89505,0.89535,0.8949,0.8953,394200000.0
2008-12-16 11:40:00,0.8953,0.89615,0.8953,0.8961,608400000.0
2008-12-16 11:41:00,0.8961,0.89645,0.8961,0.89635,489400000.0
2008-12-16 11:42:00,0.89635,0.89675,0.89635,0.89675,157000000.0
2008-12-16 11:43:00,0.89675,0.89705,0.89665,0.89695,317199999.0
2008-12-16 11:44:00,0.897,0.8973,0.89695,0.8972,314100000.0
2008-12-16 11:45:00,0.8972,0.89745,0.8971,0.8971,411100001.0
2008-12-16 11:46:00,0.8971,0.8972,0.89705,0.8971,307600000.0
2008-12-16 11:47:00,0.8971,0.89735,0.8971,0.8971,586600000.0
2008-12-16 11:48:00,0.8971,0.89725,0.8971,0.8971,426400000.0
2008-12-16 11:49:00,0.8971,0.89715,0.89645,0.8965,601800000.0
2008-12-16 11:50:00,0.8965,0.89655,0.8958,0.896,607000000.0
2008-12-16 11:51:00,0.896,0.89645,0.896,0.89645,316000001.0
2008-12-16 11:52:00,0.89645,0.89665,0.8962,0.8966,480000000.0
2008-12-16 11:53:00,0.8966,0.8966,0.896,0.8962,645000000.0
2008-12-16 11:54:00,0.89625,0.8966,0.8962,0.89655,657900000.0
2008-12-16 11:55:00,0.89645,0.89645,0.89615,0.8962,492400000.0
2008-12-16 11:56:00,0.8962,0.89625,0.8956,0.8958,530400000.0
2008-12-16 11:57:00,0.8958,0.8958,0.8953,0.8956,416000000.0
2008-12-16 11:58:00,0.8956,0.89565,0.89535,0.8954,777400001.0
2008-12-16 11:59:00,0.89545,0.8958,0.89545,0.8958,339400000.0
2008-12-16 12:00:00,0.8958,0.8962,0.8958,0.89615,471400000.0
2008-12-16 12:01:00,0.89615,0.89685,0.8961,0.89685,259800000.0
2008-12-16 12:02:00,0.89685,0.8969,0.8966,0.8969,278400000.0
2008-12-16 12:03:00,0.8969,0.8969,0.8966,0.8968,221800000.0
2008-12-16 12:04:00,0.8968,0.89685,0.89655,0.89655,410799998.0
2008-12-16 12:05:00,0.89655,0.8969,0.89655,0.89665,528400001.0
2008-12-16 12:06:00,0.89665,0.89735,0.89655,0.89715,425000000.0
2008-12-16 12:07:00,0.89715,0.8973,0.89675,0.8971,526800000.0
2008-12-16 12:08:00,0.8971,0.89715,0.89665,0.8971,505200000.0
2008-12-16 12:09:00,0.8971,0.8975,0.8967,0.8975,493000000.0
2008-12-16 12:10:00,0.8975,0.89755,0.8966,0.8971,663600000.0
2008-12-16 12:11:00,0.8971,0.89745,0.89665,0.89665,648700000.0
2008-12-16 12:12:00,0.8966,0.89675,0.8961,0.8963,741300000.0
2008-12-16 12:13:00,0.8963,0.8965,0.89615,0.89615,533800000.0
2008-12-16 12:14:00,0.89615,0.89615,0.8961,0.89615,373400000.0
2008-12-16 12:15:00,0.89615,0.8976,0.89615,0.8973,642800001.0
2008-12-16 12:16:00,0.89725,0.89735,0.897,0.8972,339200000.0
2008-12-16 12:17:00,0.8972,0.89725,0.89705,0.89705,344200000.0
2008-12-16 12:18:00,0.897,0.8973,0.897,0.8972,255400000.0
2008-12-16 12:19:00,0.8972,0.8973,0.8971,0.89715,244000000.0
2008-12-16 12:20:00,0.89715,0.89715,0.8971,0.89715,75200000.0
2008-12-16 12:21:00,0.89715,0.89715,0.8971,0.8971,101400000.0
2008-12-16 12:22:00,0.8971,0.8971,0.8971,0.8971,165800000.0
2008-12-16 12:23:00,0.89715,0.89715,0.89705,0.8971,309800000.0
2008-12-16 12:24:00,0.8971,0.8972,0.8971,0.89715,242800000.0
2008-12-16 12:25:00,0.8972,0.8972,0.89705,0.89705,222400000.0
2008-12-16 12:26:00,0.89705,0.89715,0.8965,0.89665,575800000.0
2008-12-16 12:27:00,0.89665,0.89675,0.8966,0.8966,457600000.0
2008-12-16 12:28:00,0.8966,0.89705,0.8966,0.89705,562800000.0
2008-12-16 12:29:00,0.8971,0.89715,0.89695,0.89705,359800000.0
2008-12-16 12:30:00,0.89705,0.8975,0.89695,0.8975,384400000.0
2008-12-16 12:31:00,0.8975,0.8977,0.89735,0.89755,497800000.0
2008-12-16 12:32:00,0.8975,0.8975,0.8972,0.8972,342000000.0
2008-12-16 12:33:00,0.89725,0.8974,0.89705,0.8971,420600000.0
2008-12-16 12:34:00,0.8971,0.89715,0.8969,0.8969,567400001.0
2008-12-16 12:35:00,0.8969,0.8969,0.89665,0.89665,384000000.0
2008-12-16 12:36:00,0.89665,0.8968,0.89645,0.89665,486000000.0
2008-12-16 12:37:00,0.89665,0.8969,0.8966,0.89685,272800000.0
2008-12-16 12:38:00,0.89685,0.8969,0.8966,0.89685,431400000.0
2008-12-16 12:39:00,0.89685,0.89685,0.89665,0.89675,448800000.0
2008-12-16 12:40:00,0.89675,0.8969,0.89675,0.89685,323400000.0
2008-12-16 12:41:00,0.89685,0.89685,0.8965,0.8966,430200000.0
2008-12-16 12:42:00,0.8966,0.89675,0.89655,0.8967,328600002.0
2008-12-16 12:43:00,0.89665,0.89685,0.8966,0.89675,385200000.0
2008-12-16 12:44:00,0.8967,0.8969,0.89665,0.8968,349600000.0
2008-12-16 12:45:00,0.89675,0.8969,0.89675,0.8968,196000000.0
2008-12-16 12:46:00,0.8968,0.89685,0.8968,0.8968,331400000.0
2008-12-16 12:47:00,0.8968,0.89685,0.8965,0.8965,283400000.0
2008-12-16 12:48:00,0.8965,0.89665,0.89645,0.89645,405200000.0
2008-12-16 12:49:00,0.89645,0.8966,0.8962,0.8962,394800000.0
2008-12-16 12:50:00,0.8962,0.8962,0.89605,0.89605,363400000.0
2008-12-16 12:51:00,0.89605,0.8962,0.89605,0.89615,440400000.0
2008-12-16 12:52:00,0.89615,0.89615,0.89545,0.8958,664094000.0
2008-12-16 12:53:00,0.8958,0.89585,0.8956,0.89575,357600000.0
2008-12-16 12:54:00,0.89575,0.8958,0.89555,0.8956,500399998.0
2008-12-16 12:55:00,0.8956,0.89565,0.89555,0.8956,255200000.0
2008-12-16 12:56:00,0.8956,0.8956,0.89535,0.89545,424600000.0
2008-12-16 12:57:00,0.8955,0.89565,0.8954,0.89545,392799999.0
2008-12-16 12:58:00,0.89545,0.8956,0.8954,0.8956,283400000.0
2008-12-16 12:59:00,0.8956,0.8957,0.8956,0.8957,105600000.0
2008-12-16 13:00:00,0.89565,0.8957,0.89545,0.8956,475400000.0
2008-12-16 13:01:00,0.8956,0.89575,0.8954,0.8956,224100000.0
2008-12-16 13:02:00,0.8956,0.89575,0.8956,0.8957,113200000.0
2008-12-16 13:03:00,0.8957,0.8959,0.89565,0.8959,246200000.0
2008-12-16 13:04:00,0.8959,0.896,0.8958,0.8958,206400000.0
2008-12-16 13:05:00,0.8958,0.8958,0.8958,0.8958,162400000.0
2008-12-16 13:06:00,0.8958,0.8959,0.8958,0.8959,107800000.0
2008-12-16 13:07:00,0.8959,0.8959,0.8959,0.8959,121000000.0
2008-12-16 13:08:00,0.89585,0.8959,0.8957,0.8957,160799999.0
2008-12-16 13:09:00,0.89575,0.8958,0.89565,0.89575,351999998.0
2008-12-16 13:10:00,0.89575,0.8958,0.8957,0.8958,234200000.0
2008-12-16 13:11:00,0.8958,0.8959,0.8957,0.8958,274800000.0
2008-12-16 13:12:00,0.8958,0.8959,0.8957,0.8957,270600000.0
2008-12-16 13:13:00,0.8957,0.89575,0.89555,0.8956,284000000.0
2008-12-16 13:14:00,0.8956,0.8957,0.8955,0.8956,436200000.0
2008-12-16 13:15:00,0.8956,0.89585,0.8956,0.89585,374399998.0
2008-12-16 13:16:00,0.8959,0.8959,0.8958,0.8958,257999999.0
2008-12-16 13:17:00,0.8958,0.8959,0.8957,0.8959,499199997.0
2008-12-16 13:18:00,0.89605,0.89615,0.896,0.89615,620199998.0
2008-12-16 13:19:00,0.89615,0.8962,0.89595,0.89605,486000000.0
2008-12-16 13:20:00,0.89605,0.8961,0.89595,0.89605,285000000.0
2008-12-16 13:21:00,0.8961,0.89615,0.896,0.896,497200000.0
2008-12-16 13:22:00,0.896,0.89615,0.896,0.8961,670199999.0
2008-12-16 13:23:00,0.8961,0.89615,0.8957,0.8957,362200001.0
2008-12-16 13:24:00,0.89575,0.8959,0.89575,0.8958,271199999.0
2008-12-16 13:25:00,0.8958,0.896,0.8958,0.8959,133200001.0
2008-12-16 13:26:00,0.8959,0.896,0.8959,0.8959,127600000.0
2008-12-16 13:27:00,0.8959,0.8959,0.89565,0.89575,344600000.0
2008-12-16 13:28:00,0.89575,0.89595,0.89575,0.8958,508400000.0
2008-12-16 13:29:00,0.8958,0.8958,0.8955,0.8955,490000000.0
2008-12-16 13:30:00,0.8955,0.89575,0.8955,0.8957,240600000.0
2008-12-16 13:31:00,0.8957,0.8957,0.8955,0.89555,486800000.0
2008-12-16 13:32:00,0.89555,0.8957,0.89555,0.8957,518000000.0
2008-12-16 13:33:00,0.8957,0.89575,0.89555,0.89555,357600002.0
2008-12-16 13:34:00,0.89555,0.8959,0.89555,0.89575,240600000.0
2008-12-16 13:35:00,0.89575,0.89575,0.89545,0.89545,304000000.0
2008-12-16 13:36:00,0.8955,0.8955,0.8953,0.8954,142400000.0
2008-12-16 13:37:00,0.89535,0.89545,0.89525,0.8954,274200002.0
2008-12-16 13:38:00,0.8954,0.89545,0.8953,0.8953,189000000.0
2008-12-16 13:39:00,0.8953,0.89545,0.89525,0.8953,475000000.0
2008-12-16 13:40:00,0.8953,0.89555,0.8953,0.89555,557400000.0
2008-12-16 13:41:00,0.89555,0.8958,0.89555,0.8958,288400000.0
2008-12-16 13:42:00,0.89595,0.89625,0.8959,0.896,518800000.0
2008-12-16 13:43:00,0.896,0.89605,0.89565,0.89605,567000001.0
2008-12-16 13:44:00,0.8961,0.89615,0.89585,0.8959,340800000.0
2008-12-16 13:45:00,0.89595,0.89595,0.8958,0.8959,436600000.0
2008-12-16 13:46:00,0.8959,0.896,0.8958,0.8958,184800000.0
2008-12-16 13:47:00,0.8958,0.89585,0.89555,0.89555,430799999.0
2008-12-16 13:48:00,0.89555,0.89585,0.8955,0.8958,287200000.0
2008-12-16 13:49:00,0.8958,0.8958,0.89545,0.8955,406100000.0
2008-12-16 13:50:00,0.8955,0.89555,0.8954,0.89545,346800000.0
2008-12-16 13:51:00,0.89545,0.8955,0.8953,0.89535,373800000.0
2008-12-16 13:52:00,0.89545,0.89545,0.8953,0.8953,484200000.0
2008-12-16 13:53:00,0.89535,0.89545,0.8953,0.8954,294800000.0
2008-12-16 13:54:00,0.8954,0.89605,0.8954,0.89585,593500000.0
2008-12-16 13:55:00,0.8959,0.8959,0.89535,0.89555,376900000.0
2008-12-16 13:56:00,0.8955,0.89565,0.8955,0.8956,229999999.0
2008-12-16 13:57:00,0.8956,0.8959,0.8956,0.8957,437000001.0
2008-12-16 13:58:00,0.8957,0.89575,0.8955,0.89565,615400001.0
2008-12-16 13:59:00,0.89565,0.8958,0.8956,0.8958,395600000.0
2008-12-16 14:00:00,0.89585,0.89585,0.89545,0.89555,358200000.0
2008-12-16 14:01:00,0.8955,0.8957,0.89475,0.89475,445899999.0
2008-12-16 14:02:00,0.89455,0.8946,0.8942,0.89445,604299999.0
2008-12-16 14:03:00,0.89445,0.8945,0.8941,0.8941,666600000.0
2008-12-16 14:04:00,0.89405,0.89485,0.89405,0.89485,683799999.0
2008-12-16 14:05:00,0.89485,0.8955,0.89485,0.8953,396000000.0
2008-12-16 14:06:00,0.8953,0.8958,0.8953,0.8957,419800000.0
2008-12-16 14:07:00,0.8957,0.896,0.8956,0.8959,299400000.0
2008-12-16 14:08:00,0.8959,0.8959,0.8958,0.89585,183600000.0
2008-12-16 14:09:00,0.89585,0.89605,0.89585,0.896,212300000.0
2008-12-16 14:10:00,0.896,0.89625,0.89595,0.89615,334600000.0
2008-12-16 14:11:00,0.89615,0.8963,0.89615,0.8962,239400000.0
2008-12-16 14:12:00,0.8962,0.8962,0.896,0.896,354800000.0
2008-12-16 14:13:00,0.896,0.8961,0.89585,0.896,417400000.0
2008-12-16 14:14:00,0.896,0.89615,0.896,0.8961,187600000.0
2008-12-16 14:15:00,0.8961,0.8961,0.8959,0.89595,256800000.0
2008-12-16 14:16:00,0.896,0.896,0.89595,0.89595,124800000.0
2008-12-16 14:17:00,0.89595,0.896,0.8959,0.896,178800000.0
2008-12-16 14:18:00,0.89595,0.89595,0.89585,0.89585,264000000.0
2008-12-16 14:19:00,0.89585,0.89595,0.89585,0.89585,58600000.0
2008-12-16 14:20:00,0.89585,0.89585,0.89575,0.89585,79600000.0
2008-12-16 14:21:00,0.8958,0.89585,0.8958,0.89585,138600000.0
2008-12-16 14:22:00,0.89585,0.89585,0.89585,0.89585,18000000.0
2008-12-16 14:23:00,0.89585,0.89585,0.8958,0.89585,39800000.0
2008-12-16 14:24:00,0.8958,0.89585,0.8957,0.89575,171000000.0
2008-12-16 14:25:00,0.89575,0.8958,0.89575,0.89575,201200000.0
2008-12-16 14:26:00,0.89575,0.8958,0.89575,0.89575,324600000.0
2008-12-16 14:27:00,0.89575,0.8959,0.89575,0.89585,237800000.0
2008-12-16 14:28:00,0.8959,0.8959,0.89585,0.8959,95200000.0
2008-12-16 14:29:00,0.89585,0.8959,0.89575,0.8958,142000000.0
2008-12-16 14:30:00,0.8958,0.8959,0.8955,0.8959,458000000.0
2008-12-16 14:31:00,0.8958,0.8958,0.89495,0.89525,599800000.0
2008-12-16 14:32:00,0.89535,0.89535,0.89465,0.89485,525400000.0
2008-12-16 14:33:00,0.89485,0.8949,0.8939,0.8941,550800000.0
2008-12-16 14:34:00,0.89405,0.89415,0.89355,0.89365,611200001.0
2008-12-16 14:35:00,0.8937,0.8939,0.89355,0.8939,441799998.0
2008-12-16 14:36:00,0.8939,0.89435,0.89375,0.89425,350400000.0
2008-12-16 14:37:00,0.89425,0.89435,0.8936,0.8939,467400000.0
2008-12-16 14:38:00,0.8939,0.89405,0.8938,0.89405,549400000.0
2008-12-16 14:39:00,0.89405,0.89405,0.89375,0.8938,311400000.0
2008-12-16 14:40:00,0.89375,0.894,0.89365,0.89395,517400000.0
2008-12-16 14:41:00,0.894,0.8942,0.89395,0.89405,647799999.0
2008-12-16 14:42:00,0.89405,0.89425,0.8938,0.89385,630199999.0
2008-12-16 14:43:00,0.8939,0.89405,0.89375,0.894,531100000.0
2008-12-16 14:44:00,0.8941,0.89435,0.8939,0.894,495400000.0
2008-12-16 14:45:00,0.894,0.8943,0.89395,0.8941,766099998.0
2008-12-16 14:46:00,0.8941,0.8943,0.89385,0.8942,608099997.0
2008-12-16 14:47:00,0.89425,0.89465,0.89425,0.8946,308600000.0
2008-12-16 14:48:00,0.8946,0.8947,0.89425,0.8943,413200000.0
2008-12-16 14:49:00,0.8943,0.8945,0.89415,0.8943,471800000.0
2008-12-16 14:50:00,0.8943,0.8943,0.89385,0.89415,489400000.0
2008-12-16 14:51:00,0.89415,0.8943,0.8941,0.89415,728200000.0
2008-12-16 14:52:00,0.89415,0.89415,0.8939,0.89395,569600001.0
2008-12-16 14:53:00,0.894,0.89415,0.8938,0.8938,630800000.0
2008-12-16 14:54:00,0.8938,0.8942,0.8938,0.8941,745400001.0
2008-12-16 14:55:00,0.8941,0.89415,0.8939,0.89395,506200000.0
2008-12-16 14:56:00,0.89395,0.89435,0.8939,0.89435,686600000.0
2008-12-16 14:57:00,0.8943,0.89445,0.89415,0.8942,750999999.0
2008-12-16 14:58:00,0.8942,0.8943,0.89365,0.89375,671000000.0
2008-12-16 14:59:00,0.8939,0.8942,0.8938,0.89405,620200000.0
2008-12-16 15:00:00,0.89405,0.8942,0.8937,0.89415,642799998.0
2008-12-16 15:01:00,0.89415,0.89425,0.8939,0.89425,657999998.0
2008-12-16 15:02:00,0.89425,0.89425,0.8936,0.89375,676600000.0
2008-12-16 15:03:00,0.8937,0.89395,0.89345,0.89355,823200000.0
2008-12-16 15:04:00,0.89355,0.8936,0.8935,0.8936,323799999.0
2008-12-16 15:05:00,0.89355,0.8937,0.89355,0.8936,657199998.0
2008-12-16 15:06:00,0.8936,0.8936,0.89345,0.89355,749600000.0
2008-12-16 15:07:00,0.89355,0.8939,0.89355,0.89385,140799999.0
2008-12-16 15:08:00,0.89385,0.89385,0.89335,0.89365,449599998.0
2008-12-16 15:09:00,0.8935,0.8935,0.89305,0.89315,662500000.0
2008-12-16 15:10:00,0.89315,0.8936,0.89315,0.89355,707400000.0
2008-12-16 15:11:00,0.89355,0.89385,0.89355,0.89375,556800000.0
2008-12-16 15:12:00,0.89375,0.89375,0.89355,0.8936,370600000.0
2008-12-16 15:13:00,0.8936,0.89375,0.89355,0.89355,577399996.0
2008-12-16 15:14:00,0.89355,0.8936,0.89325,0.89345,549199998.0
2008-12-16 15:15:00,0.89345,0.89365,0.8934,0.89365,725400000.0
2008-12-16 15:16:00,0.89365,0.8937,0.89295,0.89315,437200000.0
2008-12-16 15:17:00,0.8932,0.89335,0.8931,0.8931,653399994.0
2008-12-16 15:18:00,0.8931,0.8932,0.89305,0.8931,332000000.0
2008-12-16 15:19:00,0.8931,0.8934,0.89305,0.8933,529400000.0
2008-12-16 15:20:00,0.8933,0.8936,0.8931,0.8932,517400001.0
2008-12-16 15:21:00,0.8932,0.89335,0.89315,0.8932,545799999.0
2008-12-16 15:22:00,0.8932,0.8934,0.8931,0.8933,528199996.0
2008-12-16 15:23:00,0.89325,0.89345,0.8932,0.8934,278400000.0
2008-12-16 15:24:00,0.8934,0.89345,0.89335,0.8934,380799999.0
2008-12-16 15:25:00,0.8934,0.89345,0.89335,0.89335,384799998.0
2008-12-16 15:26:00,0.89335,0.89365,0.89335,0.8935,841399992.0
2008-12-16 15:27:00,0.89355,0.8937,0.8935,0.8936,644199997.0
2008-12-16 15:28:00,0.8936,0.8937,0.89345,0.8936,618999998.0
2008-12-16 15:29:00,0.89355,0.89365,0.89345,0.8935,140600000.0
2008-12-16 15:30:00,0.89345,0.8935,0.89335,0.89335,543000000.0
2008-12-16 15:31:00,0.8935,0.8936,0.89335,0.8935,501200001.0
2008-12-16 15:32:00,0.8935,0.8936,0.8933,0.89355,474400001.0
2008-12-16 15:33:00,0.89355,0.89365,0.89335,0.8934,448799998.0
2008-12-16 15:34:00,0.8934,0.8934,0.8929,0.893,670199999.0
2008-12-16 15:35:00,0.893,0.8931,0.89275,0.89305,559499999.0
2008-12-16 15:36:00,0.893,0.89305,0.8923,0.89235,684800002.0
2008-12-16 15:37:00,0.8924,0.8928,0.89235,0.8926,850999998.0
2008-12-16 15:38:00,0.89265,0.89295,0.89255,0.8928,576599999.0
2008-12-16 15:39:00,0.8928,0.8928,0.89215,0.8925,881300000.0
2008-12-16 15:40:00,0.89255,0.8928,0.8925,0.8928,586000000.0
2008-12-16 15:41:00,0.89275,0.8929,0.89265,0.8929,406200000.0
2008-12-16 15:42:00,0.8929,0.89295,0.8929,0.89295,137800000.0
2008-12-16 15:43:00,0.89295,0.8931,0.8927,0.8928,634500002.0
2008-12-16 15:44:00,0.8928,0.8929,0.89265,0.8929,514200000.0
2008-12-16 15:45:00,0.8929,0.8933,0.8929,0.89315,782599999.0
2008-12-16 15:46:00,0.8932,0.89335,0.89305,0.89325,537399999.0
2008-12-16 15:47:00,0.89325,0.89355,0.89325,0.8935,373200000.0
2008-12-16 15:48:00,0.89345,0.8936,0.8934,0.8935,401700000.0
2008-12-16 15:49:00,0.89345,0.8938,0.89325,0.8937,571200000.0
2008-12-16 15:50:00,0.8937,0.89415,0.8936,0.89405,575800000.0
2008-12-16 15:51:00,0.894,0.89485,0.894,0.89475,637300000.0
2008-12-16 15:52:00,0.89475,0.89495,0.8946,0.8948,509200000.0
2008-12-16 15:53:00,0.8948,0.8948,0.8945,0.89455,630400000.0
2008-12-16 15:54:00,0.89455,0.89485,0.8945,0.8947,659200000.0
2008-12-16 15:55:00,0.89475,0.8949,0.89425,0.8944,635000000.0
2008-12-16 15:56:00,0.8944,0.8945,0.89425,0.89435,330400000.0
2008-12-16 15:57:00,0.89435,0.89485,0.89435,0.8948,451600000.0
2008-12-16 15:58:00,0.8948,0.8948,0.89445,0.8946,524200000.0
2008-12-16 15:59:00,0.8946,0.8948,0.8945,0.89465,437600000.0
2008-12-16 16:00:00,0.8947,0.8948,0.8945,0.89455,444000000.0
2008-12-16 16:01:00,0.89455,0.8946,0.8945,0.89455,432000000.0
2008-12-16 16:02:00,0.89455,0.8946,0.8945,0.8945,414000000.0
2008-12-16 16:03:00,0.8945,0.89455,0.89445,0.8945,229800000.0
2008-12-16 16:04:00,0.89455,0.8946,0.89405,0.89405,346800000.0
2008-12-16 16:05:00,0.89405,0.8944,0.89375,0.89375,635800000.0
2008-12-16 16:06:00,0.8938,0.89425,0.8937,0.89415,456100000.0
2008-12-16 16:07:00,0.8941,0.89525,0.8941,0.8951,613600000.0
2008-12-16 16:08:00,0.89505,0.896,0.89495,0.8956,632900000.0
2008-12-16 16:09:00,0.8956,0.89565,0.89535,0.8955,557000000.0
2008-12-16 16:10:00,0.8955,0.8955,0.8953,0.8954,493800000.0
2008-12-16 16:11:00,0.89545,0.8956,0.8953,0.8956,423600000.0
2008-12-16 16:12:00,0.8956,0.8957,0.8954,0.89555,467200000.0
2008-12-16 16:13:00,0.89555,0.89585,0.89545,0.89585,479800000.0
2008-12-16 16:14:00,0.896,0.896,0.89565,0.89565,518600000.0
2008-12-16 16:15:00,0.8957,0.8958,0.8957,0.89575,221200000.0
2008-12-16 16:16:00,0.89575,0.8958,0.8957,0.8958,386800001.0
2008-12-16 16:17:00,0.8958,0.8958,0.8956,0.8957,549800002.0
2008-12-16 16:18:00,0.8957,0.89585,0.8957,0.8958,110200000.0
2008-12-16 16:19:00,0.8957,0.8957,0.8956,0.8957,222200000.0
2008-12-16 16:20:00,0.89565,0.89575,0.8954,0.8955,358400000.0
2008-12-16 16:21:00,0.8955,0.89585,0.8955,0.8957,409000000.0
2008-12-16 16:22:00,0.8957,0.8959,0.89565,0.8958,259000000.0
2008-12-16 16:23:00,0.8958,0.8958,0.89565,0.89565,184400000.0
2008-12-16 16:24:00,0.89565,0.8957,0.8956,0.89565,308600000.0
2008-12-16 16:25:00,0.89565,0.89565,0.8956,0.89565,199800000.0
2008-12-16 16:26:00,0.8957,0.8959,0.8957,0.8959,273600000.0
2008-12-16 16:27:00,0.89585,0.89595,0.89585,0.89595,234600000.0
2008-12-16 16:28:00,0.8959,0.8962,0.89585,0.8962,338800000.0
2008-12-16 16:29:00,0.89615,0.8964,0.89605,0.89635,399200000.0
2008-12-16 16:30:00,0.8964,0.89645,0.89585,0.8959,682800001.0
2008-12-16 16:31:00,0.89585,0.89585,0.89515,0.8953,595000001.0
2008-12-16 16:32:00,0.8953,0.8954,0.89475,0.89495,600600000.0
2008-12-16 16:33:00,0.89495,0.895,0.8945,0.8946,610800000.0
2008-12-16 16:34:00,0.8946,0.89475,0.89455,0.8947,251100000.0
2008-12-16 16:35:00,0.8947,0.8953,0.89445,0.8953,448400000.0
2008-12-16 16:36:00,0.89535,0.8954,0.89475,0.8954,326800000.0
2008-12-16 16:37:00,0.89545,0.8955,0.8952,0.8954,309200000.0
2008-12-16 16:38:00,0.8954,0.8954,0.8949,0.895,270300000.0
2008-12-16 16:39:00,0.895,0.89515,0.8947,0.89495,494400000.0
2008-12-16 16:40:00,0.89495,0.895,0.8945,0.8945,303800000.0
2008-12-16 16:41:00,0.8945,0.8946,0.8943,0.8946,348400000.0
2008-12-16 16:42:00,0.89455,0.8948,0.89455,0.8947,231600001.0
2008-12-16 16:43:00,0.8948,0.8948,0.89445,0.89465,316000000.0
2008-12-16 16:44:00,0.89465,0.8947,0.8945,0.8945,300000000.0
2008-12-16 16:45:00,0.8945,0.8946,0.8945,0.8946,84400000.0
2008-12-16 16:46:00,0.8946,0.8947,0.8945,0.89455,400400001.0
2008-12-16 16:47:00,0.89455,0.89465,0.8945,0.8945,363000000.0
2008-12-16 16:48:00,0.8945,0.89465,0.8941,0.8945,415900000.0
2008-12-16 16:49:00,0.8945,0.8945,0.8943,0.89435,428200000.0
2008-12-16 16:50:00,0.89435,0.8944,0.89425,0.8944,569400000.0
2008-12-16 16:51:00,0.8944,0.8945,0.89435,0.8945,430400000.0
2008-12-16 16:52:00,0.89445,0.89465,0.8944,0.8945,365800000.0
2008-12-16 16:53:00,0.8945,0.89475,0.8945,0.8946,419400000.0
2008-12-16 16:54:00,0.89465,0.89495,0.89465,0.89485,535400001.0
2008-12-16 16:55:00,0.89485,0.89515,0.89475,0.89515,569399999.0
2008-12-16 16:56:00,0.89515,0.89565,0.8951,0.89555,472999998.0
2008-12-16 16:57:00,0.89555,0.8956,0.89505,0.8952,552200000.0
2008-12-16 16:58:00,0.8952,0.89545,0.8951,0.89525,538600001.0
2008-12-16 16:59:00,0.89525,0.89565,0.89525,0.8956,449000000.0
2008-12-16 17:00:00,0.89575,0.89585,0.8956,0.8958,360800000.0
2008-12-16 17:01:00,0.8958,0.8958,0.8953,0.8953,389900000.0
2008-12-16 17:02:00,0.89525,0.89555,0.89505,0.89545,610099999.0
2008-12-16 17:03:00,0.89545,0.89545,0.8952,0.89525,469000000.0
2008-12-16 17:04:00,0.89525,0.8953,0.8951,0.8952,577600000.0
2008-12-16 17:05:00,0.8952,0.8955,0.8952,0.89545,350600000.0
2008-12-16 17:06:00,0.89545,0.8956,0.8952,0.8955,466400000.0
2008-12-16 17:07:00,0.8956,0.89575,0.89545,0.89565,637000000.0
2008-12-16 17:08:00,0.89565,0.8957,0.89555,0.89565,520800000.0
2008-12-16 17:09:00,0.8957,0.89595,0.8957,0.8959,412400000.0
2008-12-16 17:10:00,0.8959,0.89645,0.8959,0.8963,668200000.0
2008-12-16 17:11:00,0.8963,0.8969,0.89625,0.8968,576399999.0
2008-12-16 17:12:00,0.8968,0.8968,0.89665,0.89665,600600000.0
2008-12-16 17:13:00,0.89665,0.8969,0.89665,0.8969,493700000.0
2008-12-16 17:14:00,0.8969,0.89705,0.8968,0.897,492700000.0
2008-12-16 17:15:00,0.897,0.8971,0.8969,0.897,827800002.0
2008-12-16 17:16:00,0.897,0.8971,0.89665,0.8968,665800001.0
2008-12-16 17:17:00,0.8968,0.89695,0.8965,0.8969,585200001.0
2008-12-16 17:18:00,0.89685,0.8969,0.89665,0.8967,510800000.0
2008-12-16 17:19:00,0.89675,0.897,0.89665,0.897,546800000.0
2008-12-16 17:20:00,0.89695,0.89715,0.8969,0.89715,533400000.0
2008-12-16 17:21:00,0.8972,0.89905,0.8972,0.8983,529799999.0
2008-12-16 17:22:00,0.89825,0.89845,0.89805,0.89825,793399998.0
2008-12-16 17:23:00,0.89825,0.8985,0.8982,0.89835,675000004.0
2008-12-16 17:24:00,0.89835,0.89835,0.8978,0.8978,715400004.0
2008-12-16 17:25:00,0.8978,0.8979,0.8976,0.8978,858800001.0
2008-12-16 17:26:00,0.8978,0.8985,0.8978,0.8985,487800000.0
2008-12-16 17:27:00,0.89845,0.8987,0.8984,0.8986,411200000.0
2008-12-16 17:28:00,0.8986,0.8991,0.89855,0.899,501800000.0
2008-12-16 17:29:00,0.899,0.8991,0.89885,0.899,542200000.0
2008-12-16 17:30:00,0.899,0.899,0.8987,0.89875,470200001.0
2008-12-16 17:31:00,0.89875,0.8989,0.8987,0.8988,334800000.0
2008-12-16 17:32:00,0.8988,0.8988,0.89835,0.89845,452400000.0
2008-12-16 17:33:00,0.8985,0.89935,0.89835,0.89915,609400000.0
2008-12-16 17:34:00,0.8992,0.8998,0.8991,0.89955,669600005.0
2008-12-16 17:35:00,0.89955,0.89965,0.8994,0.8995,656000000.0
2008-12-16 17:36:00,0.8995,0.8997,0.8992,0.8996,744599999.0
2008-12-16 17:37:00,0.8996,0.89995,0.8996,0.89975,785200001.0
2008-12-16 17:38:00,0.8997,0.89995,0.89945,0.8997,513200003.0
2008-12-16 17:39:00,0.8997,0.89985,0.89945,0.89965,580400002.0
2008-12-16 17:40:00,0.89965,0.8997,0.8995,0.89965,512000000.0
2008-12-16 17:41:00,0.89965,0.8998,0.89965,0.8997,418800000.0
2008-12-16 17:42:00,0.89975,0.89975,0.8993,0.8994,265800001.0
2008-12-16 17:43:00,0.8994,0.89955,0.8993,0.8994,333000000.0
2008-12-16 17:44:00,0.89945,0.89945,0.8992,0.89925,270200000.0
2008-12-16 17:45:00,0.89925,0.8995,0.89925,0.8994,237600000.0
2008-12-16 17:46:00,0.8994,0.89985,0.89935,0.89965,430400000.0
2008-12-16 17:47:00,0.89965,0.9,0.89965,0.8998,453200000.0
2008-12-16 17:48:00,0.8998,0.9001,0.89975,0.9001,480400000.0
2008-12-16 17:49:00,0.9001,0.90135,0.89995,0.90135,579400000.0
2008-12-16 17:50:00,0.90135,0.9014,0.9006,0.90095,586599999.0
2008-12-16 17:51:00,0.90095,0.9012,0.90075,0.9012,527800000.0
2008-12-16 17:52:00,0.9012,0.90125,0.901,0.90115,570000000.0
2008-12-16 17:53:00,0.90115,0.9014,0.90115,0.9012,523800000.0
2008-12-16 17:54:00,0.9012,0.9012,0.90095,0.9011,609600000.0
2008-12-16 17:55:00,0.9011,0.9011,0.90095,0.901,331200000.0
2008-12-16 17:56:00,0.90105,0.9012,0.90095,0.9012,548800003.0
2008-12-16 17:57:00,0.9012,0.90135,0.90105,0.90115,696599999.0
2008-12-16 17:58:00,0.9011,0.90115,0.90095,0.9011,671400001.0
2008-12-16 17:59:00,0.90115,0.90115,0.89995,0.89995,565000000.0
2008-12-16 18:00:00,0.89995,0.9,0.8995,0.89975,520700000.0
2008-12-16 18:01:00,0.89975,0.89975,0.89935,0.8994,475000001.0
2008-12-16 18:02:00,0.8994,0.89965,0.8994,0.8995,731800004.0
2008-12-16 18:03:00,0.8995,0.8996,0.89935,0.89945,407000000.0
2008-12-16 18:04:00,0.89945,0.89955,0.89935,0.8995,466200003.0
2008-12-16 18:05:00,0.89955,0.89955,0.8992,0.8992,579199999.0
2008-12-16 18:06:00,0.8992,0.8993,0.89865,0.89865,684799998.0
2008-12-16 18:07:00,0.89865,0.89865,0.898,0.89825,815400000.0
2008-12-16 18:08:00,0.8983,0.8986,0.8983,0.8986,603800002.0
2008-12-16 18:09:00,0.8986,0.8989,0.8986,0.8988,287400000.0
2008-12-16 18:10:00,0.89885,0.8991,0.8988,0.8991,321300000.0
2008-12-16 18:11:00,0.8991,0.8992,0.8991,0.89915,702399998.0
2008-12-16 18:12:00,0.89915,0.8993,0.89915,0.89925,312000002.0
2008-12-16 18:13:00,0.89925,0.8993,0.899,0.8993,561200000.0
2008-12-16 18:14:00,0.8993,0.89985,0.8993,0.89985,711000000.0
2008-12-16 18:15:00,0.8999,0.8999,0.8991,0.8991,610600000.0
2008-12-16 18:16:00,0.89915,0.8992,0.89895,0.89895,492400001.0
2008-12-16 18:17:00,0.899,0.8993,0.89895,0.89925,534800006.0
2008-12-16 18:18:00,0.8992,0.89935,0.89915,0.8992,461000000.0
2008-12-16 18:19:00,0.8992,0.8994,0.89905,0.8991,494400000.0
2008-12-16 18:20:00,0.899,0.89915,0.89865,0.8989,530399999.0
2008-12-16 18:21:00,0.89895,0.89895,0.8985,0.8985,631800001.0
2008-12-16 18:22:00,0.8985,0.8991,0.8985,0.89875,470200000.0
2008-12-16 18:23:00,0.8987,0.89915,0.89845,0.89905,605400002.0
2008-12-16 18:24:00,0.899,0.89925,0.8986,0.8987,580600000.0
2008-12-16 18:25:00,0.8987,0.8991,0.89855,0.89865,602800000.0
2008-12-16 18:26:00,0.89865,0.89875,0.89845,0.8985,684400000.0
2008-12-16 18:27:00,0.8985,0.8986,0.89815,0.89825,758800000.0
2008-12-16 18:28:00,0.8983,0.8984,0.8982,0.8983,561400000.0
2008-12-16 18:29:00,0.89835,0.89855,0.89815,0.8983,374000000.0
2008-12-16 18:30:00,0.8983,0.89875,0.8983,0.89865,375400000.0
2008-12-16 18:31:00,0.89865,0.8987,0.89815,0.89845,282200000.0
2008-12-16 18:32:00,0.89845,0.89885,0.89845,0.89875,544400000.0
2008-12-16 18:33:00,0.8987,0.8988,0.89865,0.8988,733799991.0
2008-12-16 18:34:00,0.8988,0.89895,0.8988,0.8989,573800000.0
2008-12-16 18:35:00,0.8989,0.89905,0.8988,0.8989,484199999.0
2008-12-16 18:36:00,0.8989,0.8993,0.8989,0.8993,586200000.0
2008-12-16 18:37:00,0.89925,0.89945,0.8991,0.89925,604000000.0
2008-12-16 18:38:00,0.89925,0.89935,0.89925,0.89935,159800000.0
2008-12-16 18:39:00,0.89935,0.89945,0.89925,0.89945,367399999.0
2008-12-16 18:40:00,0.89945,0.89955,0.8993,0.89935,704199999.0
2008-12-16 18:41:00,0.89935,0.89965,0.89935,0.8995,680799999.0
2008-12-16 18:42:00,0.89955,0.89965,0.8993,0.89965,716800000.0
2008-12-16 18:43:00,0.89965,0.89985,0.89965,0.8998,757200001.0
2008-12-16 18:44:00,0.8998,0.9007,0.8996,0.90065,450400000.0
2008-12-16 18:45:00,0.90065,0.90075,0.89985,0.9002,550900000.0
2008-12-16 18:46:00,0.9002,0.9008,0.90015,0.9005,667600000.0
2008-12-16 18:47:00,0.9005,0.901,0.9004,0.9008,637900001.0
2008-12-16 18:48:00,0.9007,0.90085,0.9003,0.9004,579000000.0
2008-12-16 18:49:00,0.9004,0.9007,0.9004,0.90045,608000002.0
2008-12-16 18:50:00,0.90045,0.9014,0.90045,0.9013,702400001.0
2008-12-16 18:51:00,0.9012,0.9016,0.90115,0.90145,499199999.0
2008-12-16 18:52:00,0.90145,0.90145,0.9011,0.90135,464800001.0
2008-12-16 18:53:00,0.9014,0.90185,0.90135,0.90185,795400001.0
2008-12-16 18:54:00,0.9018,0.90185,0.901,0.9013,839800001.0
2008-12-16 18:55:00,0.90125,0.90175,0.9012,0.9017,695000001.0
2008-12-16 18:56:00,0.90175,0.90185,0.9012,0.9014,807600010.0
2008-12-16 18:57:00,0.90145,0.9018,0.90145,0.90165,723199998.0
2008-12-16 18:58:00,0.9017,0.9017,0.901,0.901,521600000.0
2008-12-16 18:59:00,0.90105,0.9017,0.901,0.9015,463200000.0
2008-12-16 19:00:00,0.9015,0.9016,0.90075,0.90125,518600000.0
2008-12-16 19:01:00,0.90125,0.90155,0.90115,0.9013,274200000.0
2008-12-16 19:02:00,0.9013,0.90175,0.9013,0.90155,622000000.0
2008-12-16 19:03:00,0.9014,0.90155,0.9011,0.9015,495400000.0
2008-12-16 19:04:00,0.9015,0.9016,0.9013,0.90155,192800000.0
2008-12-16 19:05:00,0.90155,0.90175,0.90135,0.90145,440200001.0
2008-12-16 19:06:00,0.90145,0.90205,0.90135,0.90195,1136600000.0
2008-12-16 19:07:00,0.9019,0.90195,0.90135,0.90175,363400000.0
2008-12-16 19:08:00,0.90175,0.90285,0.9017,0.9027,454600000.0
2008-12-16 19:09:00,0.90275,0.9028,0.9021,0.9025,385000000.0
2008-12-16 19:10:00,0.90245,0.9025,0.9021,0.9021,252800000.0
2008-12-16 19:11:00,0.9021,0.9021,0.9014,0.90195,440500000.0
2008-12-16 19:12:00,0.90195,0.90195,0.90135,0.90165,266200000.0
2008-12-16 19:13:00,0.90165,0.90255,0.9013,0.9021,404800000.0
2008-12-16 19:14:00,0.9021,0.9021,0.9009,0.90155,543000000.0
2008-12-16 19:15:00,0.90155,0.90205,0.90155,0.9019,348400000.0
2008-12-16 19:16:00,0.90185,0.902,0.9017,0.902,311000000.0
2008-12-16 19:17:00,0.902,0.90205,0.9017,0.90175,370600001.0
2008-12-16 19:18:00,0.90175,0.90175,0.9012,0.9016,365600000.0
2008-12-16 19:19:00,0.90155,0.90155,0.90095,0.9012,483000000.0
2008-12-16 19:20:00,0.9012,0.9013,0.90095,0.90125,287600000.0
2008-12-16 19:21:00,0.90125,0.90145,0.90115,0.90125,280800000.0
2008-12-16 19:22:00,0.9013,0.90135,0.9012,0.9013,188200000.0
2008-12-16 19:23:00,0.90125,0.9015,0.9012,0.90135,202000000.0
2008-12-16 19:24:00,0.90135,0.90145,0.90115,0.90115,281800000.0
2008-12-16 19:25:00,0.90115,0.90125,0.90115,0.9012,236400000.0
2008-12-16 19:26:00,0.9012,0.90125,0.90105,0.90105,89200000.0
2008-12-16 19:27:00,0.9012,0.90125,0.90105,0.9011,116800000.0
2008-12-16 19:28:00,0.9011,0.9011,0.90095,0.90095,270000000.0
2008-12-16 19:29:00,0.90095,0.90105,0.9009,0.901,228600000.0
2008-12-16 19:30:00,0.90095,0.9011,0.90095,0.90095,48000000.0
2008-12-16 19:31:00,0.90095,0.90105,0.90045,0.90075,97000000.0
2008-12-16 19:32:00,0.90075,0.90075,0.9003,0.9005,143600000.0
2008-12-16 19:33:00,0.9005,0.9009,0.90035,0.90075,341400000.0
2008-12-16 19:34:00,0.90075,0.90075,0.9006,0.90065,246400000.0
2008-12-16 19:35:00,0.90065,0.9007,0.9001,0.9001,494800000.0
2008-12-16 19:36:00,0.9001,0.9001,0.89985,0.9,271400000.0
2008-12-16 19:37:00,0.90005,0.90105,0.90005,0.90105,501000000.0
2008-12-16 19:38:00,0.90105,0.9011,0.9008,0.901,323200000.0
2008-12-16 19:39:00,0.901,0.9012,0.901,0.90105,134000000.0
2008-12-16 19:40:00,0.90105,0.90115,0.9009,0.9011,223600000.0
2008-12-16 19:41:00,0.901,0.9013,0.9009,0.90125,163200000.0
2008-12-16 19:42:00,0.90125,0.9014,0.90125,0.9014,209400000.0
2008-12-16 19:43:00,0.9013,0.9013,0.9013,0.9013,24000000.0
2008-12-16 19:44:00,0.9013,0.9015,0.9013,0.90145,88200000.0
2008-12-16 19:45:00,0.90145,0.9016,0.90145,0.9015,37200000.0
2008-12-16 19:46:00,0.9015,0.9015,0.9006,0.901,344600000.0
2008-12-16 19:47:00,0.901,0.90125,0.901,0.9012,149400000.0
2008-12-16 19:48:00,0.90125,0.90145,0.90125,0.9013,158800000.0
2008-12-16 19:49:00,0.9013,0.9014,0.90125,0.90125,269200000.0
2008-12-16 19:50:00,0.9013,0.90215,0.9013,0.9021,382600000.0
2008-12-16 19:51:00,0.902,0.902,0.90145,0.9017,420999999.0
2008-12-16 19:52:00,0.9017,0.9021,0.90155,0.902,273200000.0
2008-12-16 19:53:00,0.90205,0.90215,0.9019,0.90205,437200000.0
2008-12-16 19:54:00,0.90205,0.9023,0.902,0.9022,283200001.0
2008-12-16 19:55:00,0.9023,0.9024,0.9021,0.9022,295800000.0
2008-12-16 19:56:00,0.90235,0.9024,0.90195,0.902,406599999.0
2008-12-16 19:57:00,0.90205,0.90235,0.902,0.90235,209400000.0
2008-12-16 19:58:00,0.90235,0.90235,0.90215,0.90215,226800000.0
2008-12-16 19:59:00,0.90215,0.9024,0.90175,0.9023,394800000.0
2008-12-16 20:00:00,0.9023,0.9032,0.9023,0.9032,471400000.0
2008-12-16 20:01:00,0.9032,0.9032,0.90295,0.9031,354800000.0
2008-12-16 20:02:00,0.9031,0.9031,0.90255,0.90295,399400000.0
2008-12-16 20:03:00,0.90295,0.903,0.90295,0.903,33000000.0
2008-12-16 20:04:00,0.90295,0.90295,0.90225,0.9023,171600000.0
2008-12-16 20:05:00,0.90235,0.90255,0.9022,0.9022,479400002.0
2008-12-16 20:06:00,0.90225,0.9024,0.9022,0.9023,227600000.0
2008-12-16 20:07:00,0.9023,0.90235,0.9021,0.9021,241400000.0
2008-12-16 20:08:00,0.9021,0.90225,0.9019,0.902,257400000.0
2008-12-16 20:09:00,0.902,0.90245,0.902,0.90245,550600000.0
2008-12-16 20:10:00,0.90245,0.9025,0.90195,0.90195,229000000.0
2008-12-16 20:11:00,0.90195,0.9022,0.9019,0.9022,316700000.0
2008-12-16 20:12:00,0.9022,0.9028,0.9022,0.90265,404999999.0
2008-12-16 20:13:00,0.90265,0.90265,0.90185,0.90185,279800000.0
2008-12-16 20:14:00,0.90185,0.9026,0.90185,0.90225,433200000.0
2008-12-16 20:15:00,0.90225,0.90245,0.9018,0.90195,290200000.0
2008-12-16 20:16:00,0.90195,0.9022,0.90195,0.9021,158600000.0
2008-12-16 20:17:00,0.9021,0.9021,0.9018,0.9019,286800000.0
2008-12-16 20:18:00,0.90185,0.90195,0.9016,0.90185,455400000.0
2008-12-16 20:19:00,0.9018,0.90205,0.9018,0.90195,393000000.0
2008-12-16 20:20:00,0.90195,0.902,0.90155,0.90155,455199999.0
2008-12-16 20:21:00,0.9016,0.90175,0.9015,0.9016,318000000.0
2008-12-16 20:22:00,0.9016,0.9016,0.90155,0.90155,92800000.0
2008-12-16 20:23:00,0.9016,0.9016,0.90155,0.9016,100000000.0
2008-12-16 20:24:00,0.9016,0.90165,0.90105,0.9012,636800000.0
2008-12-16 20:25:00,0.90125,0.90145,0.9012,0.9014,240400000.0
2008-12-16 20:26:00,0.9014,0.9014,0.90115,0.90135,362600000.0
2008-12-16 20:27:00,0.90135,0.90145,0.90125,0.90135,379000000.0
2008-12-16 20:28:00,0.90135,0.90155,0.90135,0.90145,160000000.0
2008-12-16 20:29:00,0.9015,0.90155,0.90145,0.9015,309200000.0
2008-12-16 20:30:00,0.90155,0.9016,0.90145,0.90155,201200000.0
2008-12-16 20:31:00,0.9017,0.9017,0.90145,0.90145,186200000.0
2008-12-16 20:32:00,0.90145,0.90155,0.90125,0.90145,253000000.0
2008-12-16 20:33:00,0.90145,0.9015,0.90145,0.90145,108400000.0
2008-12-16 20:34:00,0.90145,0.90145,0.90125,0.9013,292400000.0
2008-12-16 20:35:00,0.90135,0.90145,0.9013,0.9014,128600000.0
2008-12-16 20:36:00,0.9014,0.90145,0.90135,0.90145,224000000.0
2008-12-16 20:37:00,0.90145,0.9015,0.90145,0.90145,71400000.0
2008-12-16 20:38:00,0.90145,0.90145,0.9014,0.90145,67000000.0
2008-12-16 20:39:00,0.90145,0.90145,0.9014,0.90145,217400000.0
2008-12-16 20:40:00,0.90145,0.90145,0.9014,0.9014,108800000.0
2008-12-16 20:41:00,0.9014,0.9015,0.90135,0.9015,84800000.0
2008-12-16 20:42:00,0.9015,0.9015,0.9013,0.90145,386599998.0
2008-12-16 20:43:00,0.90145,0.90145,0.9013,0.9013,268199999.0
2008-12-16 20:44:00,0.90135,0.9014,0.90135,0.9014,16800000.0
2008-12-16 20:45:00,0.9014,0.90145,0.90125,0.9013,258200000.0
2008-12-16 20:46:00,0.9013,0.9013,0.9011,0.9012,271600000.0
2008-12-16 20:47:00,0.9012,0.90125,0.9012,0.90125,126000000.0
2008-12-16 20:48:00,0.90125,0.90125,0.9012,0.9012,92200000.0
2008-12-16 20:49:00,0.9012,0.9012,0.9012,0.9012,12000000.0
2008-12-16 20:50:00,0.9012,0.90125,0.9012,0.90125,23400000.0
2008-12-16 20:51:00,0.90125,0.9013,0.9012,0.9012,174400000.0
2008-12-16 20:52:00,0.9012,0.9012,0.90115,0.90115,130200000.0
2008-12-16 20:53:00,0.90115,0.90125,0.901,0.901,311400000.0
2008-12-16 20:54:00,0.901,0.90105,0.9008,0.9009,286600000.0
2008-12-16 20:55:00,0.9009,0.9011,0.90085,0.90095,216200000.0
2008-12-16 20:56:00,0.901,0.90145,0.901,0.90135,219600000.0
2008-12-16 20:57:00,0.90135,0.90205,0.90135,0.90195,317000000.0
2008-12-16 20:58:00,0.90195,0.90195,0.90155,0.9016,225000000.0
2008-12-16 20:59:00,0.9016,0.9016,0.90135,0.9014,316600000.0
2008-12-16 21:00:00,0.9014,0.9014,0.9012,0.9013,468400000.0
2008-12-16 21:01:00,0.90135,0.90135,0.9009,0.9009,298800000.0
2008-12-16 21:02:00,0.90095,0.9016,0.9009,0.9015,278400000.0
2008-12-16 21:03:00,0.9015,0.90155,0.9012,0.9012,465600000.0
2008-12-16 21:04:00,0.9012,0.90145,0.90105,0.90145,258600000.0
2008-12-16 21:05:00,0.90145,0.90165,0.901,0.90125,414799999.0
2008-12-16 21:06:00,0.9013,0.90155,0.9009,0.90135,420900000.0
2008-12-16 21:07:00,0.90135,0.90195,0.90135,0.90165,560400000.0
2008-12-16 21:08:00,0.90165,0.90205,0.9016,0.90165,234600000.0
2008-12-16 21:09:00,0.90165,0.9018,0.90155,0.9017,347600000.0
2008-12-16 21:10:00,0.90185,0.902,0.90145,0.9016,304200000.0
2008-12-16 21:11:00,0.90165,0.90185,0.90135,0.9014,163200000.0
2008-12-16 21:12:00,0.9014,0.9015,0.90105,0.9011,89600000.0
2008-12-16 21:13:00,0.9011,0.9012,0.90075,0.9008,161000000.0
2008-12-16 21:14:00,0.9008,0.9008,0.90055,0.9006,85000000.0
2008-12-16 21:15:00,0.9006,0.90075,0.9006,0.9006,44200000.0
2008-12-16 21:16:00,0.9006,0.901,0.9005,0.90065,42400000.0
2008-12-16 21:17:00,0.9006,0.90095,0.90045,0.9006,29000000.0
2008-12-16 21:18:00,0.9006,0.90065,0.9006,0.9006,23000000.0
2008-12-16 21:19:00,0.9006,0.9006,0.9006,0.9006,10800000.0
2008-12-16 21:20:00,0.9006,0.9006,0.9006,0.9006,16000000.0
2008-12-16 21:21:00,0.9006,0.90125,0.9005,0.90125,106600000.0
2008-12-16 21:22:00,0.9012,0.90325,0.9012,0.90315,367600000.0
2008-12-16 21:23:00,0.90305,0.9048,0.90295,0.9036,578000001.0
2008-12-16 21:24:00,0.90335,0.90375,0.90255,0.90265,349600000.0
2008-12-16 21:25:00,0.9023,0.90345,0.9023,0.90275,487000000.0
2008-12-16 21:26:00,0.90275,0.90345,0.90245,0.9031,476000000.0
2008-12-16 21:27:00,0.90315,0.9036,0.90305,0.9033,418800000.0
2008-12-16 21:28:00,0.9033,0.9033,0.9026,0.9028,346200000.0
2008-12-16 21:29:00,0.90275,0.90305,0.9022,0.9027,408980000.0
2008-12-16 21:30:00,0.90275,0.904,0.9024,0.904,481000000.0
2008-12-16 21:31:00,0.904,0.90475,0.9038,0.90475,379800000.0
2008-12-16 21:32:00,0.90475,0.9049,0.9046,0.9046,198600000.0
2008-12-16 21:33:00,0.9047,0.9049,0.901,0.9013,420990000.0
2008-12-16 21:34:00,0.9013,0.9032,0.9013,0.9014,450200000.0
2008-12-16 21:35:00,0.90145,0.90165,0.9009,0.90155,442900000.0
2008-12-16 21:36:00,0.90155,0.903,0.9014,0.90295,444800000.0
2008-12-16 21:37:00,0.903,0.90355,0.90205,0.90235,396300000.0
2008-12-16 21:38:00,0.90235,0.9029,0.9021,0.90275,444200000.0
2008-12-16 21:39:00,0.90275,0.9046,0.9027,0.9044,437400000.0
2008-12-16 21:40:00,0.90445,0.90445,0.90365,0.904,430000000.0
2008-12-16 21:41:00,0.90385,0.90405,0.90375,0.90385,303800000.0
2008-12-16 21:42:00,0.90385,0.9047,0.9037,0.9046,453600000.0
2008-12-16 21:43:00,0.9046,0.90465,0.90325,0.90325,551400000.0
2008-12-16 21:44:00,0.9033,0.9042,0.90285,0.9038,493700000.0
2008-12-16 21:45:00,0.9038,0.9039,0.90315,0.90335,450200000.0
2008-12-16 21:46:00,0.90335,0.9039,0.90305,0.9033,415000000.0
2008-12-16 21:47:00,0.9034,0.90385,0.90325,0.90345,345800000.0
2008-12-16 21:48:00,0.9032,0.9035,0.9029,0.903,608600000.0
2008-12-16 21:49:00,0.90295,0.90335,0.90295,0.903,370400000.0
2008-12-16 21:50:00,0.90295,0.90325,0.90255,0.9027,540000000.0
2008-12-16 21:51:00,0.90255,0.903,0.90225,0.9027,535999999.0
2008-12-16 21:52:00,0.9027,0.9031,0.9025,0.9031,422200000.0
2008-12-16 21:53:00,0.9031,0.9032,0.9027,0.9028,348400000.0
2008-12-16 21:54:00,0.9028,0.9032,0.9028,0.9031,356800000.0
2008-12-16 21:55:00,0.9031,0.9033,0.9028,0.90305,302200000.0
2008-12-16 21:56:00,0.90305,0.90335,0.903,0.90335,453000000.0
2008-12-16 21:57:00,0.90335,0.90355,0.9027,0.90315,702200000.0
2008-12-16 21:58:00,0.9032,0.90335,0.9029,0.9031,538800000.0
2008-12-16 21:59:00,0.90315,0.90325,0.90295,0.9032,609000000.0
2008-12-16 22:00:00,0.9034,0.9035,0.90275,0.9028,585000000.0
2008-12-16 22:01:00,0.9029,0.9029,0.9025,0.9025,527600000.0
2008-12-16 22:02:00,0.9025,0.90335,0.90245,0.9026,753400000.0
2008-12-16 22:03:00,0.9026,0.9036,0.9024,0.9034,424200000.0
2008-12-16 22:04:00,0.9034,0.90355,0.9029,0.9032,595600000.0
2008-12-16 22:05:00,0.90325,0.9034,0.90225,0.9025,420400000.0
2008-12-16 22:06:00,0.9025,0.90295,0.9024,0.9026,415800000.0
2008-12-16 22:07:00,0.90265,0.9027,0.9023,0.9025,342000000.0
2008-12-16 22:08:00,0.90255,0.9032,0.90245,0.9028,528200000.0
2008-12-16 22:09:00,0.9028,0.90315,0.9027,0.90315,364000000.0
2008-12-16 22:10:00,0.90315,0.90335,0.9028,0.9028,593800000.0
2008-12-16 22:11:00,0.9028,0.9031,0.9026,0.903,393600000.0
2008-12-16 22:12:00,0.90305,0.9033,0.9029,0.903,361200000.0
2008-12-16 22:13:00,0.903,0.90355,0.903,0.90325,500400000.0
2008-12-16 22:14:00,0.9033,0.9038,0.90295,0.9034,417600000.0
2008-12-16 22:15:00,0.9034,0.9035,0.90315,0.90325,216800000.0
2008-12-16 22:16:00,0.90325,0.90355,0.9032,0.9032,475600000.0
2008-12-16 22:17:00,0.9032,0.90325,0.90275,0.90305,335000000.0
2008-12-16 22:18:00,0.90305,0.90355,0.9029,0.9035,389400000.0
2008-12-16 22:19:00,0.9034,0.9035,0.90255,0.9027,449400000.0
2008-12-16 22:20:00,0.90275,0.90335,0.9024,0.90335,435000000.0
2008-12-16 22:21:00,0.90335,0.90355,0.90225,0.90235,598100000.0
2008-12-16 22:22:00,0.90235,0.9025,0.90175,0.9019,509800001.0
2008-12-16 22:23:00,0.9019,0.90275,0.9016,0.9016,558700000.0
2008-12-16 22:24:00,0.9016,0.90195,0.90095,0.90195,528200000.0
2008-12-16 22:25:00,0.90195,0.90255,0.9009,0.90115,439400000.0
2008-12-16 22:26:00,0.901,0.90285,0.90085,0.90245,372400000.0
2008-12-16 22:27:00,0.90235,0.9028,0.90205,0.9026,348300000.0
2008-12-16 22:28:00,0.90265,0.90275,0.90235,0.90235,449800000.0
2008-12-16 22:29:00,0.90235,0.9025,0.902,0.9023,454000000.0
2008-12-16 22:30:00,0.9024,0.90275,0.9021,0.90255,414200000.0
2008-12-16 22:31:00,0.90255,0.9028,0.90195,0.9027,533500000.0
2008-12-16 22:32:00,0.9029,0.9034,0.90275,0.90305,390000000.0
2008-12-16 22:33:00,0.9031,0.9034,0.9027,0.9029,379200000.0
2008-12-16 22:34:00,0.903,0.90335,0.90275,0.90335,394800000.0
2008-12-16 22:35:00,0.9033,0.9035,0.90305,0.9034,347400000.0
2008-12-16 22:36:00,0.9034,0.90375,0.9034,0.9037,166600000.0
2008-12-16 22:37:00,0.90365,0.90385,0.90355,0.90365,271200000.0
2008-12-16 22:38:00,0.90365,0.9037,0.90315,0.90345,320000000.0
2008-12-16 22:39:00,0.9035,0.90375,0.9029,0.90295,338000000.0
2008-12-16 22:40:00,0.9029,0.9031,0.9028,0.9028,193400000.0
2008-12-16 22:41:00,0.90285,0.90305,0.90285,0.903,218600000.0
2008-12-16 22:42:00,0.903,0.903,0.9026,0.9028,276600000.0
2008-12-16 22:43:00,0.90275,0.90285,0.90255,0.9028,261200000.0
2008-12-16 22:44:00,0.9028,0.90305,0.90275,0.90285,391800000.0
2008-12-16 22:45:00,0.90295,0.90295,0.90235,0.9024,231400000.0
2008-12-16 22:46:00,0.9024,0.9026,0.902,0.90225,459400000.0
2008-12-16 22:47:00,0.90225,0.90245,0.90125,0.90205,498000000.0
2008-12-16 22:48:00,0.9021,0.9021,0.9017,0.902,465800000.0
2008-12-16 22:49:00,0.902,0.9025,0.90195,0.90225,390600000.0
2008-12-16 22:50:00,0.90225,0.90295,0.9022,0.90285,412200000.0
2008-12-16 22:51:00,0.9029,0.90325,0.9029,0.90325,266400000.0
2008-12-16 22:52:00,0.9033,0.9037,0.90325,0.9033,292200000.0
2008-12-16 22:53:00,0.9033,0.90385,0.90295,0.9031,257200000.0
2008-12-16 22:54:00,0.90325,0.9038,0.90285,0.90285,210800000.0
2008-12-16 22:55:00,0.9029,0.90385,0.90285,0.90385,359000000.0
2008-12-16 22:56:00,0.9038,0.9047,0.9038,0.90455,492000000.0
2008-12-16 22:57:00,0.9045,0.90485,0.90325,0.90325,452600000.0
2008-12-16 22:58:00,0.90325,0.9035,0.903,0.9033,378000000.0
2008-12-16 22:59:00,0.9033,0.9041,0.90325,0.90345,432000000.0
2008-12-16 23:00:00,0.9037,0.90445,0.90355,0.9039,394000000.0
2008-12-16 23:01:00,0.90395,0.9043,0.90355,0.9042,225600000.0
2008-12-16 23:02:00,0.9042,0.90425,0.90385,0.9039,210400000.0
2008-12-16 23:03:00,0.90395,0.9045,0.9039,0.9044,265800000.0
2008-12-16 23:04:00,0.9044,0.9046,0.90335,0.9035,328600000.0
2008-12-16 23:05:00,0.9035,0.90365,0.90325,0.90345,299200000.0
2008-12-16 23:06:00,0.90355,0.90405,0.9034,0.9036,274200000.0
2008-12-16 23:07:00,0.90365,0.90415,0.90365,0.90385,276800000.0
2008-12-16 23:08:00,0.90385,0.9039,0.90345,0.90355,226600000.0
2008-12-16 23:09:00,0.90355,0.90365,0.90305,0.9033,347400000.0
2008-12-16 23:10:00,0.90335,0.9036,0.9033,0.9034,331400000.0
2008-12-16 23:11:00,0.90345,0.9035,0.903,0.9031,220200000.0
2008-12-16 23:12:00,0.9031,0.9034,0.90295,0.90335,85800000.0
2008-12-16 23:13:00,0.90335,0.9037,0.90335,0.90355,146800000.0
2008-12-16 23:14:00,0.90355,0.90365,0.9032,0.9033,358800000.0
2008-12-16 23:15:00,0.9034,0.90365,0.90325,0.9033,159600000.0
2008-12-16 23:16:00,0.90325,0.9036,0.9032,0.9036,239600000.0
2008-12-16 23:17:00,0.90355,0.9036,0.90325,0.90335,134600000.0
2008-12-16 23:18:00,0.90335,0.90335,0.9031,0.9033,148200000.0
2008-12-16 23:19:00,0.9033,0.9035,0.903,0.90315,243800000.0
2008-12-16 23:20:00,0.90315,0.90315,0.9026,0.9026,284600000.0
2008-12-16 23:21:00,0.90265,0.90275,0.90255,0.90265,278000000.0
2008-12-16 23:22:00,0.9027,0.90285,0.90265,0.9027,304400000.0
2008-12-16 23:23:00,0.9027,0.9028,0.9025,0.90255,135800000.0
2008-12-16 23:24:00,0.90255,0.9027,0.90225,0.90225,254400000.0
2008-12-16 23:25:00,0.90225,0.90235,0.90205,0.9021,326400000.0
2008-12-16 23:26:00,0.9021,0.9021,0.902,0.902,160400000.0
2008-12-16 23:27:00,0.902,0.90205,0.90125,0.9014,348800000.0
2008-12-16 23:28:00,0.90135,0.90165,0.9013,0.90135,414200000.0
2008-12-16 23:29:00,0.90135,0.90165,0.90135,0.90145,285200000.0
2008-12-16 23:30:00,0.9014,0.90235,0.90095,0.90235,449600001.0
2008-12-16 23:31:00,0.9024,0.90265,0.9013,0.902,299400000.0
2008-12-16 23:32:00,0.90185,0.9019,0.9017,0.90175,269800000.0
2008-12-16 23:33:00,0.9017,0.90205,0.9016,0.902,288400000.0
2008-12-16 23:34:00,0.9021,0.9022,0.90175,0.9021,90200000.0
2008-12-16 23:35:00,0.9021,0.9021,0.9015,0.90185,219000000.0
2008-12-16 23:36:00,0.90185,0.9019,0.90155,0.90155,117200000.0
2008-12-16 23:37:00,0.9015,0.90165,0.9014,0.9015,250600000.0
2008-12-16 23:38:00,0.90155,0.90175,0.90125,0.90165,173000000.0
2008-12-16 23:39:00,0.90165,0.90175,0.9014,0.90175,313800000.0
2008-12-16 23:40:00,0.9017,0.9018,0.9013,0.90135,413000000.0
2008-12-16 23:41:00,0.9014,0.90155,0.9009,0.90105,408200000.0
2008-12-16 23:42:00,0.90105,0.90115,0.9009,0.90095,388400000.0
2008-12-16 23:43:00,0.90095,0.90155,0.90085,0.90135,257800000.0
2008-12-16 23:44:00,0.90135,0.90155,0.90105,0.9012,238600000.0
2008-12-16 23:45:00,0.9011,0.90155,0.9009,0.90095,258000000.0
2008-12-16 23:46:00,0.90095,0.90135,0.9009,0.90125,231400000.0
2008-12-16 23:47:00,0.9012,0.9014,0.901,0.90115,131200000.0
2008-12-16 23:48:00,0.90115,0.90165,0.90095,0.901,346600000.0
2008-12-16 23:49:00,0.901,0.9015,0.9009,0.90125,267800000.0
2008-12-16 23:50:00,0.90135,0.90155,0.901,0.90145,128200000.0
2008-12-16 23:51:00,0.9015,0.9016,0.90105,0.9014,216800000.0
2008-12-16 23:52:00,0.9015,0.9016,0.9012,0.9015,284800000.0
2008-12-16 23:53:00,0.9015,0.9015,0.90105,0.9011,182000000.0
2008-12-16 23:54:00,0.90105,0.90125,0.90085,0.9009,148400000.0
2008-12-16 23:55:00,0.9009,0.901,0.9003,0.9003,204000000.0
2008-12-16 23:56:00,0.9003,0.90065,0.9003,0.9005,92600000.0
2008-12-16 23:57:00,0.9005,0.9009,0.90015,0.90055,191200000.0
2008-12-16 23:58:00,0.9005,0.9005,0.8989,0.8996,172200000.0
2008-12-16 23:59:00,0.8995,0.8998,0.89905,0.89905,88200000.0
2008-12-17 00:00:00,0.8992,0.89955,0.8985,0.899,79980000.0
2008-12-17 00:01:00,0.89895,0.8996,0.8988,0.8989,39800000.0
2008-12-17 00:02:00,0.89895,0.8991,0.8989,0.899,19600000.0
2008-12-17 00:03:00,0.89905,0.9003,0.89905,0.89955,36800000.0
2008-12-17 00:04:00,0.8995,0.89975,0.8993,0.89965,32200000.0
2008-12-17 00:05:00,0.8996,0.8998,0.8995,0.89975,25200000.0
2008-12-17 00:06:00,0.8998,0.89985,0.89885,0.89965,37600000.0
2008-12-17 00:07:00,0.89975,0.89975,0.89895,0.89955,30800000.0
2008-12-17 00:08:00,0.89955,0.89955,0.899,0.899,140000000.0
2008-12-17 00:09:00,0.899,0.89905,0.899,0.89905,70000000.0
2008-12-17 00:10:00,0.899,0.9002,0.89885,0.9001,51800000.0
2008-12-17 00:11:00,0.90005,0.9002,0.89935,0.8999,215600000.0
2008-12-17 00:12:00,0.8999,0.90035,0.89955,0.90035,168200000.0
2008-12-17 00:13:00,0.9004,0.9011,0.9004,0.9011,23800000.0
2008-12-17 00:14:00,0.90115,0.9012,0.901,0.90115,23600000.0
2008-12-17 00:15:00,0.9012,0.90135,0.90105,0.90105,21600000.0
2008-12-17 00:16:00,0.9012,0.90145,0.90115,0.9014,37200000.0
2008-12-17 00:17:00,0.90135,0.90135,0.9012,0.90125,72000000.0
2008-12-17 00:18:00,0.90125,0.90125,0.9006,0.9009,1468799997.0
2008-12-17 00:19:00,0.9009,0.90105,0.90045,0.9009,629400001.0
2008-12-17 00:20:00,0.9009,0.9009,0.9009,0.9009,616799999.0
2008-12-17 00:21:00,0.9009,0.9009,0.9009,0.9009,168000000.0
2008-12-17 00:22:00,0.9009,0.9009,0.90045,0.90045,272000000.0
2008-12-17 00:23:00,0.9005,0.9005,0.9005,0.9005,32000000.0
2008-12-17 00:24:00,0.9005,0.90105,0.9005,0.90105,172200000.0
2008-12-17 00:25:00,0.9011,0.90115,0.9007,0.9009,141799999.0
2008-12-17 00:26:00,0.901,0.9016,0.90085,0.90145,75000000.0
2008-12-17 00:27:00,0.9014,0.90145,0.90135,0.9014,22000000.0
2008-12-17 00:28:00,0.9014,0.9014,0.9012,0.9014,176200000.0
2008-12-17 00:29:00,0.9014,0.90145,0.9012,0.90145,114800001.0
2008-12-17 00:30:00,0.90145,0.90145,0.90125,0.9013,23200000.0
2008-12-17 00:31:00,0.90135,0.9014,0.9013,0.9014,17200000.0
2008-12-17 00:32:00,0.90135,0.90155,0.9013,0.9013,40200000.0
2008-12-17 00:33:00,0.90135,0.9015,0.9013,0.90135,45000000.0
2008-12-17 00:34:00,0.90145,0.90175,0.90135,0.90145,35400000.0
2008-12-17 00:35:00,0.9016,0.90175,0.9013,0.9013,152800000.0
2008-12-17 00:36:00,0.9012,0.90135,0.9012,0.90135,1273000006.0
2008-12-17 00:37:00,0.90135,0.9016,0.90125,0.9013,214600000.0
2008-12-17 00:38:00,0.9013,0.9013,0.9013,0.9013,48000000.0
2008-12-17 00:39:00,0.9013,0.90155,0.9013,0.90155,167400000.0
2008-12-17 00:40:00,0.90165,0.90165,0.9015,0.9015,90200000.0
2008-12-17 00:41:00,0.9015,0.9015,0.90125,0.9013,288999996.0
2008-12-17 00:42:00,0.9013,0.90155,0.9012,0.90135,854799981.0
2008-12-17 00:43:00,0.90135,0.90155,0.9012,0.9015,211199995.0
2008-12-17 00:44:00,0.9016,0.90205,0.9016,0.902,19000000.0
2008-12-17 00:45:00,0.902,0.902,0.90195,0.90195,9000000.0
2008-12-17 00:46:00,0.9021,0.9021,0.9016,0.9017,49200000.0
2008-12-17 00:47:00,0.90165,0.90175,0.90155,0.9016,255800000.0
2008-12-17 00:48:00,0.90165,0.90185,0.9016,0.9018,147200000.0
2008-12-17 00:49:00,0.9018,0.9018,0.9017,0.9017,308800000.0
2008-12-17 00:50:00,0.9017,0.9018,0.9017,0.9017,382399997.0
2008-12-17 00:51:00,0.9017,0.9018,0.9017,0.9018,126400000.0
2008-12-17 00:52:00,0.9018,0.9018,0.9018,0.9018,201600000.0
2008-12-17 00:53:00,0.9018,0.9018,0.90135,0.9014,284800001.0
2008-12-17 00:54:00,0.9015,0.9015,0.9015,0.9015,499200026.0
2008-12-17 00:55:00,0.9015,0.9015,0.9015,0.9015,57600003.0
2008-12-17 00:56:00,0.9015,0.9015,0.90085,0.9014,348800016.0
2008-12-17 00:57:00,0.9014,0.9017,0.9014,0.90165,43600000.0
2008-12-17 00:58:00,0.9016,0.9016,0.9014,0.9014,43600000.0
2008-12-17 00:59:00,0.9014,0.9014,0.9014,0.9014,33600000.0
2008-12-17 01:00:00,0.9014,0.9016,0.9014,0.9016,78400000.0
2008-12-17 01:01:00,0.9016,0.90225,0.90155,0.90225,129200000.0
2008-12-17 01:02:00,0.90225,0.90225,0.9012,0.9015,300200000.0
2008-12-17 01:03:00,0.90155,0.9017,0.90155,0.9017,13200000.0
2008-12-17 01:04:00,0.90175,0.90195,0.90175,0.9019,12000000.0
2008-12-17 01:05:00,0.90185,0.902,0.9018,0.90185,28200000.0
2008-12-17 01:06:00,0.90175,0.90185,0.90065,0.90095,118200000.0
2008-12-17 01:07:00,0.90105,0.90135,0.9009,0.9009,16800000.0
2008-12-17 01:08:00,0.901,0.901,0.90085,0.901,8800000.0
2008-12-17 01:09:00,0.90085,0.90105,0.9008,0.90105,8400000.0
2008-12-17 01:10:00,0.90095,0.9011,0.9007,0.90095,50399999.0
2008-12-17 01:11:00,0.9009,0.901,0.9006,0.9007,118400000.0
2008-12-17 01:12:00,0.9007,0.9007,0.9007,0.9007,16000000.0
2008-12-17 01:13:00,0.9007,0.9007,0.9007,0.9007,80000000.0
2008-12-17 01:14:00,0.9007,0.9007,0.9007,0.9007,192000000.0
2008-12-17 01:15:00,0.90085,0.90085,0.90035,0.90075,54800000.0
2008-12-17 01:16:00,0.9006,0.90075,0.9006,0.9006,36400000.0
2008-12-17 01:17:00,0.90065,0.90065,0.90065,0.90065,10400000.0
2008-12-17 01:18:00,0.9007,0.9007,0.9005,0.9007,35400000.0
2008-12-17 01:19:00,0.9007,0.90075,0.90055,0.90075,16000000.0
2008-12-17 01:20:00,0.9007,0.9012,0.9007,0.9012,53400000.0
2008-12-17 01:21:00,0.9011,0.90145,0.90075,0.9008,56200000.0
2008-12-17 01:22:00,0.9009,0.9009,0.9009,0.9009,17600000.0
2008-12-17 01:23:00,0.9009,0.90095,0.9009,0.9009,8000000.0
2008-12-17 01:24:00,0.90095,0.90105,0.9009,0.9009,22400000.0
2008-12-17 01:25:00,0.9009,0.9013,0.9008,0.9012,36800000.0
2008-12-17 01:26:00,0.9013,0.9013,0.9007,0.901,17600000.0
2008-12-17 01:27:00,0.90105,0.90105,0.90085,0.90095,6400000.0
2008-12-17 01:28:00,0.901,0.90115,0.9009,0.9011,16000000.0
2008-12-17 01:29:00,0.90115,0.90115,0.9007,0.9007,34200000.0
2008-12-17 01:30:00,0.9008,0.90085,0.9008,0.9008,26400000.0
2008-12-17 01:31:00,0.9008,0.90085,0.9006,0.9006,32200000.0
2008-12-17 01:32:00,0.9007,0.90085,0.90045,0.9007,157599994.0
2008-12-17 01:33:00,0.90065,0.90095,0.90065,0.90095,149000000.0
2008-12-17 01:34:00,0.90095,0.901,0.9007,0.9007,102800000.0
2008-12-17 01:35:00,0.9007,0.9009,0.9006,0.90085,43000000.0
2008-12-17 01:36:00,0.9009,0.9012,0.9008,0.9009,107000000.0
2008-12-17 01:37:00,0.9009,0.90125,0.90085,0.90125,50400000.0
2008-12-17 01:38:00,0.9014,0.9019,0.9014,0.9019,122400000.0
2008-12-17 01:39:00,0.9019,0.9019,0.9013,0.9016,77200000.0
2008-12-17 01:40:00,0.9017,0.9017,0.9013,0.9015,82000000.0
2008-12-17 01:41:00,0.9015,0.9016,0.90135,0.9014,128400000.0
2008-12-17 01:42:00,0.90135,0.9015,0.90135,0.9015,107600000.0
2008-12-17 01:43:00,0.9015,0.90165,0.9013,0.9013,241200000.0
2008-12-17 01:44:00,0.9013,0.9019,0.90125,0.90165,372000002.0
2008-12-17 01:45:00,0.9016,0.90225,0.90155,0.90215,141800000.0
2008-12-17 01:46:00,0.90225,0.90235,0.90195,0.90205,74800000.0
2008-12-17 01:47:00,0.902,0.90245,0.9018,0.9018,222200000.0
2008-12-17 01:48:00,0.9018,0.90235,0.9018,0.90235,91000000.0
2008-12-17 01:49:00,0.9022,0.90245,0.90215,0.90225,90800000.0
2008-12-17 01:50:00,0.9022,0.90235,0.9021,0.9021,80200000.0
2008-12-17 01:51:00,0.9021,0.9023,0.9021,0.9021,131800000.0
2008-12-17 01:52:00,0.9021,0.90235,0.90135,0.9017,152000000.0
2008-12-17 01:53:00,0.90175,0.9018,0.90165,0.90175,61200000.0
2008-12-17 01:54:00,0.9018,0.90195,0.90155,0.90195,94400000.0
2008-12-17 01:55:00,0.90185,0.90195,0.90155,0.9016,192200000.0
2008-12-17 01:56:00,0.9016,0.9018,0.9016,0.9017,103800000.0
2008-12-17 01:57:00,0.9018,0.90195,0.9016,0.9016,246400003.0
2008-12-17 01:58:00,0.9016,0.9022,0.9016,0.90215,238000000.0
2008-12-17 01:59:00,0.90215,0.9025,0.90215,0.90245,68800000.0
2008-12-17 02:00:00,0.90245,0.90255,0.90215,0.9022,96600000.0
2008-12-17 02:01:00,0.90225,0.9025,0.90185,0.9019,156400000.0
2008-12-17 02:02:00,0.9019,0.90215,0.9019,0.9019,184600000.0
2008-12-17 02:03:00,0.90195,0.90245,0.9019,0.90195,139800000.0
2008-12-17 02:04:00,0.9019,0.9021,0.9017,0.9021,97800000.0
2008-12-17 02:05:00,0.9021,0.9021,0.90185,0.90195,45800000.0
2008-12-17 02:06:00,0.9021,0.9023,0.9019,0.9021,161800001.0
2008-12-17 02:07:00,0.9022,0.9025,0.9021,0.9023,136900000.0
2008-12-17 02:08:00,0.9022,0.90225,0.9021,0.9021,312399988.0
2008-12-17 02:09:00,0.90184,0.90188,0.9016,0.90162,89600000.0
2008-12-17 02:10:00,0.90179,0.90199,0.90161,0.90175,110600000.0
2008-12-17 02:11:00,0.90169,0.90203,0.90156,0.90156,63400000.0
2008-12-17 02:12:00,0.9017,0.90203,0.90164,0.90164,215600000.0
2008-12-17 02:13:00,0.90215,0.90235,0.90215,0.90225,103000000.0
2008-12-17 02:14:00,0.90225,0.9023,0.9021,0.90215,385799998.0
2008-12-17 02:15:00,0.90225,0.90225,0.9021,0.9022,62000000.0
2008-12-17 02:16:00,0.90225,0.90235,0.90205,0.90215,70000000.0
2008-12-17 02:17:00,0.9021,0.9021,0.9021,0.9021,7800000.0
2008-12-17 02:18:00,0.9021,0.9023,0.9021,0.9023,16600000.0
2008-12-17 02:19:00,0.9024,0.9024,0.9024,0.9024,3000000.0
2008-12-17 02:20:00,0.9024,0.9024,0.902,0.9021,9800000.0
2008-12-17 02:21:00,0.9023,0.9024,0.902,0.9023,37600000.0
2008-12-17 02:22:00,0.9023,0.9024,0.90225,0.9024,55800000.0
2008-12-17 02:23:00,0.90245,0.90245,0.902,0.9021,207200000.0
2008-12-17 02:24:00,0.9022,0.90225,0.9022,0.90225,242800001.0
2008-12-17 02:25:00,0.90225,0.9024,0.9022,0.90235,125600000.0
2008-12-17 02:26:00,0.90235,0.9024,0.9023,0.9023,16800000.0
2008-12-17 02:27:00,0.9023,0.9023,0.9023,0.9023,44000000.0
2008-12-17 02:28:00,0.9023,0.90255,0.9023,0.9024,75200000.0
2008-12-17 02:29:00,0.9024,0.9024,0.9022,0.9022,222400000.0
2008-12-17 02:30:00,0.90225,0.9025,0.9022,0.9022,576599999.0
2008-12-17 02:31:00,0.9022,0.90235,0.9022,0.9022,1559200000.0
2008-12-17 02:32:00,0.9017,0.9019,0.9012,0.9014,152200000.0
2008-12-17 02:33:00,0.9022,0.90245,0.90215,0.90215,152200000.0
2008-12-17 02:34:00,0.9022,0.9026,0.9022,0.9025,217600000.0
2008-12-17 02:35:00,0.90255,0.9027,0.9024,0.90255,173000000.0
2008-12-17 02:36:00,0.90255,0.9027,0.90245,0.90255,146200000.0
2008-12-17 02:37:00,0.90255,0.9027,0.9023,0.9023,115800000.0
2008-12-17 02:38:00,0.9023,0.9024,0.9023,0.9023,185600000.0
2008-12-17 02:39:00,0.9023,0.9026,0.9023,0.9026,295400000.0
2008-12-17 02:40:00,0.9026,0.9026,0.9024,0.9024,94000000.0
2008-12-17 02:41:00,0.9024,0.9024,0.9023,0.90235,41000000.0
2008-12-17 02:42:00,0.90235,0.9024,0.9023,0.9024,35600000.0
2008-12-17 02:43:00,0.90255,0.90265,0.90245,0.9025,155000000.0
2008-12-17 02:44:00,0.9024,0.9027,0.9024,0.90265,368400000.0
2008-12-17 02:45:00,0.90275,0.9028,0.90225,0.9023,574800001.0
2008-12-17 02:46:00,0.90235,0.90235,0.9019,0.902,619799999.0
2008-12-17 02:47:00,0.902,0.90215,0.902,0.902,601400007.0
2008-12-17 02:48:00,0.902,0.9021,0.902,0.9021,83400000.0
2008-12-17 02:49:00,0.90215,0.90215,0.90205,0.90205,40000000.0
2008-12-17 02:50:00,0.9021,0.9021,0.902,0.90205,40200000.0
2008-12-17 02:51:00,0.90205,0.90225,0.9019,0.9019,124000000.0
2008-12-17 02:52:00,0.902,0.902,0.9019,0.9019,325800000.0
2008-12-17 02:53:00,0.9019,0.902,0.9019,0.902,77600000.0
2008-12-17 02:54:00,0.90205,0.90205,0.90195,0.902,57200000.0
2008-12-17 02:55:00,0.9021,0.9021,0.90195,0.90195,64800000.0
2008-12-17 02:56:00,0.9019,0.9019,0.9016,0.9016,187000000.0
2008-12-17 02:57:00,0.9018,0.9018,0.9009,0.9014,144400000.0
2008-12-17 02:58:00,0.90145,0.90225,0.90125,0.9018,412800000.0
2008-12-17 02:59:00,0.9018,0.9021,0.9017,0.90195,400600000.0
2008-12-17 03:00:00,0.90195,0.9023,0.90185,0.90195,218200000.0
2008-12-17 03:01:00,0.90195,0.9021,0.9019,0.902,138200000.0
2008-12-17 03:02:00,0.90195,0.9021,0.90195,0.90205,258000000.0
2008-12-17 03:03:00,0.90205,0.90205,0.9018,0.9018,186400000.0
2008-12-17 03:04:00,0.9018,0.9022,0.9017,0.9022,150600000.0
2008-12-17 03:05:00,0.9022,0.9029,0.9022,0.90255,175000000.0
2008-12-17 03:06:00,0.90255,0.90255,0.9023,0.9023,415200001.0
2008-12-17 03:07:00,0.9023,0.9023,0.9023,0.9023,339200000.0
2008-12-17 03:08:00,0.9023,0.9023,0.9023,0.9023,236800000.0
2008-12-17 03:09:00,0.90195,0.9021,0.90195,0.902,99800000.0
2008-12-17 03:10:00,0.902,0.9021,0.9019,0.9019,69200000.0
2008-12-17 03:11:00,0.9019,0.902,0.9014,0.9014,45000000.0
2008-12-17 03:12:00,0.9015,0.9016,0.9014,0.9015,1027200001.0
2008-12-17 03:13:00,0.9014,0.9017,0.9014,0.9017,482400000.0
2008-12-17 03:14:00,0.90175,0.9019,0.9014,0.9014,228200000.0
2008-12-17 03:15:00,0.9014,0.90165,0.9013,0.90165,708600005.0
2008-12-17 03:16:00,0.90165,0.90165,0.90165,0.90165,67600000.0
2008-12-17 03:17:00,0.90165,0.90165,0.90165,0.90165,27200000.0
2008-12-17 03:18:00,0.90144,0.90173,0.90132,0.90145,286399998.0
2008-12-17 03:19:00,0.90165,0.9017,0.90165,0.90165,27600000.0
2008-12-17 03:20:00,0.90165,0.9017,0.9014,0.9014,119000000.0
2008-12-17 03:21:00,0.9014,0.9014,0.9012,0.90125,86400000.0
2008-12-17 03:22:00,0.9012,0.90125,0.9011,0.9011,1419999959.0
2008-12-17 03:23:00,0.9011,0.90165,0.9011,0.90135,544599985.0
2008-12-17 03:24:00,0.90135,0.90175,0.90125,0.9017,168800000.0
2008-12-17 03:25:00,0.9017,0.9019,0.9015,0.9018,141400000.0
2008-12-17 03:26:00,0.9018,0.90195,0.9016,0.9019,86800000.0
2008-12-17 03:27:00,0.9019,0.90195,0.90175,0.90195,107600000.0
2008-12-17 03:28:00,0.9021,0.9022,0.90195,0.9022,202800000.0
2008-12-17 03:29:00,0.9022,0.9022,0.902,0.902,36800000.0
2008-12-17 03:30:00,0.902,0.902,0.9019,0.9019,37800000.0
2008-12-17 03:31:00,0.90185,0.90185,0.90155,0.9018,321600000.0
2008-12-17 03:32:00,0.9018,0.9019,0.90105,0.90135,458600000.0
2008-12-17 03:33:00,0.9013,0.90135,0.9011,0.9011,159400000.0
2008-12-17 03:34:00,0.90115,0.90115,0.90105,0.9011,149600000.0
2008-12-17 03:35:00,0.9011,0.9014,0.9011,0.9013,117600000.0
2008-12-17 03:36:00,0.90125,0.90135,0.9011,0.9011,527200003.0
2008-12-17 03:37:00,0.90115,0.9012,0.90095,0.9011,310600000.0
2008-12-17 03:38:00,0.9011,0.90115,0.90085,0.90115,255400000.0
2008-12-17 03:39:00,0.9012,0.9014,0.90115,0.90135,200800000.0
2008-12-17 03:40:00,0.90135,0.9014,0.90105,0.9012,173600000.0
2008-12-17 03:41:00,0.9012,0.90145,0.9012,0.9014,166600000.0
2008-12-17 03:42:00,0.90145,0.90155,0.9014,0.90155,60400000.0
2008-12-17 03:43:00,0.90155,0.90155,0.9013,0.90145,92800000.0
2008-12-17 03:44:00,0.90145,0.90145,0.9011,0.9011,87600000.0
2008-12-17 03:45:00,0.90115,0.90135,0.9011,0.90125,198800000.0
2008-12-17 03:46:00,0.90125,0.9013,0.9011,0.90125,162200000.0
2008-12-17 03:47:00,0.9013,0.9016,0.9013,0.9016,146600000.0
2008-12-17 03:48:00,0.9016,0.90165,0.9012,0.9014,213600000.0
2008-12-17 03:49:00,0.9014,0.90175,0.90135,0.9017,93600000.0
2008-12-17 03:50:00,0.9017,0.9017,0.90145,0.90145,79600000.0
2008-12-17 03:51:00,0.90145,0.9015,0.90135,0.90135,36600000.0
2008-12-17 03:52:00,0.90135,0.90135,0.90105,0.9013,124400000.0
2008-12-17 03:53:00,0.9012,0.90155,0.90115,0.9014,197400000.0
2008-12-17 03:54:00,0.9014,0.9016,0.90125,0.9016,192800000.0
2008-12-17 03:55:00,0.9015,0.9017,0.9011,0.9011,252000000.0
2008-12-17 03:56:00,0.90095,0.9012,0.90095,0.901,86200000.0
2008-12-17 03:57:00,0.901,0.90135,0.901,0.90135,292000000.0
2008-12-17 03:58:00,0.9012,0.90155,0.90115,0.90155,339200000.0
2008-12-17 03:59:00,0.90155,0.90165,0.9015,0.90165,45000000.0
2008-12-17 04:00:00,0.90165,0.90175,0.9015,0.90175,60000000.0
2008-12-17 04:01:00,0.90175,0.9018,0.9017,0.90175,57000000.0
2008-12-17 04:02:00,0.90175,0.9018,0.90175,0.9018,20800000.0
2008-12-17 04:03:00,0.9018,0.9019,0.90165,0.9019,159600000.0
2008-12-17 04:04:00,0.90185,0.90195,0.90175,0.9018,111800000.0
2008-12-17 04:05:00,0.9018,0.90195,0.90175,0.9019,148600000.0
2008-12-17 04:06:00,0.9019,0.902,0.90165,0.90175,180000000.0
2008-12-17 04:07:00,0.90175,0.9019,0.9017,0.9019,337600000.0
2008-12-17 04:08:00,0.9019,0.902,0.90185,0.9019,396400000.0
2008-12-17 04:09:00,0.90185,0.90195,0.90175,0.9018,71000000.0
2008-12-17 04:10:00,0.9018,0.9018,0.90165,0.90175,77800000.0
2008-12-17 04:11:00,0.90175,0.9018,0.9017,0.9017,66000000.0
2008-12-17 04:12:00,0.90185,0.90185,0.9017,0.90175,51200000.0
2008-12-17 04:13:00,0.9017,0.9017,0.9016,0.90165,154000000.0
2008-12-17 04:14:00,0.90165,0.9017,0.9013,0.90165,240200000.0
2008-12-17 04:15:00,0.90165,0.90165,0.9016,0.90165,108800000.0
2008-12-17 04:16:00,0.90165,0.90165,0.90145,0.90145,100600000.0
2008-12-17 04:17:00,0.9014,0.9015,0.90135,0.9015,102800000.0
2008-12-17 04:18:00,0.90145,0.90145,0.9011,0.90125,191200000.0
2008-12-17 04:19:00,0.9013,0.90145,0.9013,0.9013,150000000.0
2008-12-17 04:20:00,0.90135,0.90135,0.90125,0.9013,429400000.0
2008-12-17 04:21:00,0.9013,0.9013,0.9013,0.9013,5600000.0
2008-12-17 04:22:00,0.9013,0.9014,0.90115,0.9013,221200000.0
2008-12-17 04:23:00,0.90135,0.9014,0.9012,0.90125,236400000.0
2008-12-17 04:24:00,0.90125,0.90125,0.90105,0.9012,173600000.0
2008-12-17 04:25:00,0.9012,0.90125,0.90105,0.9012,144000000.0
2008-12-17 04:26:00,0.9012,0.9013,0.901,0.901,212000000.0
2008-12-17 04:27:00,0.90105,0.90105,0.90095,0.901,27800000.0
2008-12-17 04:28:00,0.901,0.901,0.901,0.901,276800000.0
2008-12-17 04:29:00,0.901,0.901,0.90095,0.90095,112800000.0
2008-12-17 04:30:00,0.901,0.90135,0.901,0.90135,70800000.0
2008-12-17 04:31:00,0.9014,0.9017,0.90125,0.90155,154600000.0
2008-12-17 04:32:00,0.90155,0.90165,0.90125,0.9014,226200000.0
2008-12-17 04:33:00,0.9014,0.90145,0.90135,0.90135,20400000.0
2008-12-17 04:34:00,0.90135,0.90145,0.90115,0.90115,60800000.0
2008-12-17 04:35:00,0.9012,0.90135,0.9011,0.9013,173600000.0
2008-12-17 04:36:00,0.90125,0.90175,0.9012,0.90165,227400000.0
2008-12-17 04:37:00,0.9017,0.90175,0.90155,0.90155,48000000.0
2008-12-17 04:38:00,0.9016,0.9016,0.9016,0.9016,41200000.0
2008-12-17 04:39:00,0.9016,0.90185,0.9016,0.9017,171000000.0
2008-12-17 04:40:00,0.9017,0.90175,0.9017,0.9017,47400000.0
2008-12-17 04:41:00,0.90175,0.90205,0.90175,0.90195,110000000.0
2008-12-17 04:42:00,0.9019,0.902,0.9016,0.9016,191000000.0
2008-12-17 04:43:00,0.9016,0.90165,0.90125,0.9015,189200000.0
2008-12-17 04:44:00,0.9015,0.9018,0.90135,0.9017,236600000.0
2008-12-17 04:45:00,0.9017,0.90175,0.9013,0.9016,307000004.0
2008-12-17 04:46:00,0.9016,0.9016,0.90145,0.90155,185400000.0
2008-12-17 04:47:00,0.90155,0.90165,0.9013,0.90155,54600000.0
2008-12-17 04:48:00,0.90155,0.9018,0.90155,0.90175,79200000.0
2008-12-17 04:49:00,0.9017,0.90175,0.9017,0.9017,35400000.0
2008-12-17 04:50:00,0.90165,0.90175,0.90155,0.90155,104200000.0
2008-12-17 04:51:00,0.90155,0.90155,0.9014,0.90155,73200000.0
2008-12-17 04:52:00,0.9017,0.9017,0.9016,0.9017,41600000.0
2008-12-17 04:53:00,0.9018,0.90205,0.90165,0.9019,171200000.0
2008-12-17 04:54:00,0.90195,0.902,0.9017,0.90185,90400000.0
2008-12-17 04:55:00,0.9018,0.902,0.9018,0.902,86000000.0
2008-12-17 04:56:00,0.902,0.902,0.9017,0.9017,205200000.0
2008-12-17 04:57:00,0.9017,0.90175,0.9017,0.90175,97000000.0
2008-12-17 04:58:00,0.9017,0.9017,0.9017,0.9017,94600000.0
2008-12-17 04:59:00,0.9017,0.9017,0.9016,0.9016,163600000.0
2008-12-17 05:00:00,0.9016,0.9017,0.9016,0.9017,164000000.0
2008-12-17 05:01:00,0.9016,0.9016,0.9016,0.9016,88400000.0
2008-12-17 05:02:00,0.9016,0.9016,0.90125,0.9016,42600000.0
2008-12-17 05:03:00,0.9016,0.9016,0.90125,0.9016,91000000.0
2008-12-17 05:04:00,0.9016,0.9016,0.901,0.9014,185400000.0
2008-12-17 05:05:00,0.9014,0.9017,0.9014,0.90165,74200000.0
2008-12-17 05:06:00,0.90155,0.90155,0.9015,0.9015,26800000.0
2008-12-17 05:07:00,0.9015,0.9018,0.90145,0.9017,47000000.0
2008-12-17 05:08:00,0.9018,0.9018,0.9017,0.9017,21000000.0
2008-12-17 05:09:00,0.90175,0.9019,0.90175,0.9019,34400000.0
2008-12-17 05:10:00,0.90195,0.90195,0.9018,0.90185,45600000.0
2008-12-17 05:11:00,0.9019,0.9019,0.90185,0.90185,45000000.0
2008-12-17 05:12:00,0.90185,0.90185,0.9016,0.9016,44200000.0
2008-12-17 05:13:00,0.90155,0.90155,0.90145,0.90145,24800000.0
2008-12-17 05:14:00,0.90145,0.90145,0.90135,0.9014,188600000.0
2008-12-17 05:15:00,0.9014,0.9014,0.9013,0.90135,65200000.0
2008-12-17 05:16:00,0.9016,0.90165,0.90155,0.90165,19800000.0
2008-12-17 05:17:00,0.9015,0.9016,0.9015,0.90155,10400000.0
2008-12-17 05:18:00,0.9015,0.90165,0.90145,0.9015,51000000.0
2008-12-17 05:19:00,0.9015,0.9016,0.90145,0.9015,67400000.0
2008-12-17 05:20:00,0.90145,0.9015,0.90145,0.9015,49000000.0
2008-12-17 05:21:00,0.9015,0.9015,0.9015,0.9015,10400000.0
2008-12-17 05:22:00,0.9015,0.9016,0.9015,0.9016,13600000.0
2008-12-17 05:23:00,0.90155,0.90165,0.90155,0.9016,18200000.0
2008-12-17 05:24:00,0.90165,0.90165,0.9016,0.90165,20800000.0
2008-12-17 05:25:00,0.90165,0.90165,0.9016,0.9016,10400000.0
2008-12-17 05:26:00,0.9016,0.9016,0.9015,0.9015,17600000.0
2008-12-17 05:27:00,0.9015,0.9017,0.9015,0.9016,187400000.0
2008-12-17 05:28:00,0.9016,0.9016,0.9016,0.9016,2600000.0
2008-12-17 05:29:00,0.9016,0.90175,0.9016,0.90175,23600000.0
2008-12-17 05:30:00,0.90175,0.90175,0.90155,0.90155,133200000.0
2008-12-17 05:31:00,0.9016,0.9017,0.90145,0.90145,59400000.0
2008-12-17 05:32:00,0.90155,0.9016,0.9015,0.9015,43400000.0
2008-12-17 05:33:00,0.9015,0.90155,0.9015,0.9015,64000000.0
2008-12-17 05:34:00,0.9015,0.9015,0.9015,0.9015,44200000.0
2008-12-17 05:35:00,0.9015,0.9015,0.90145,0.90145,10400000.0
2008-12-17 05:36:00,0.90145,0.9015,0.90145,0.9015,32600000.0
2008-12-17 05:37:00,0.90145,0.9015,0.90145,0.9015,16400000.0
2008-12-17 05:38:00,0.9015,0.9016,0.90145,0.9015,74400000.0
2008-12-17 05:39:00,0.9015,0.90155,0.90145,0.9015,150600000.0
2008-12-17 05:40:00,0.9015,0.90185,0.9015,0.90185,82200000.0
2008-12-17 05:41:00,0.90175,0.90175,0.90165,0.9017,42200000.0
2008-12-17 05:42:00,0.9017,0.90175,0.90165,0.90175,75400000.0
2008-12-17 05:43:00,0.90175,0.90205,0.90175,0.90205,97400000.0
2008-12-17 05:44:00,0.902,0.90205,0.9017,0.90195,42400000.0
2008-12-17 05:45:00,0.902,0.902,0.90195,0.902,57600000.0
2008-12-17 05:46:00,0.902,0.902,0.902,0.902,6800000.0
2008-12-17 05:47:00,0.902,0.90205,0.90195,0.90205,24000000.0
2008-12-17 05:48:00,0.90195,0.902,0.9018,0.9019,47800000.0
2008-12-17 05:49:00,0.9019,0.902,0.9019,0.90195,142600000.0
2008-12-17 05:50:00,0.90195,0.902,0.90185,0.902,115200000.0
2008-12-17 05:51:00,0.902,0.9023,0.902,0.9023,79800000.0
2008-12-17 05:52:00,0.9023,0.9023,0.9021,0.90215,25000000.0
2008-12-17 05:53:00,0.9022,0.90225,0.9018,0.90225,115600000.0
2008-12-17 05:54:00,0.90225,0.90225,0.902,0.902,74400000.0
2008-12-17 05:55:00,0.90205,0.9022,0.90185,0.90185,233400000.0
2008-12-17 05:56:00,0.90185,0.9019,0.9018,0.9018,55200000.0
2008-12-17 05:57:00,0.9018,0.90185,0.9018,0.90185,57800000.0
2008-12-17 05:58:00,0.90185,0.90205,0.90185,0.9019,45600000.0
2008-12-17 05:59:00,0.90185,0.902,0.90185,0.902,17000000.0
2008-12-17 06:00:00,0.90205,0.90205,0.90195,0.902,78800000.0
2008-12-17 06:01:00,0.90205,0.9021,0.90205,0.9021,5200000.0
2008-12-17 06:02:00,0.902,0.9021,0.9017,0.9017,307199998.0
2008-12-17 06:03:00,0.9017,0.90185,0.9017,0.90185,83200002.0
2008-12-17 06:04:00,0.90185,0.90195,0.90185,0.9019,23200000.0
2008-12-17 06:05:00,0.9019,0.90195,0.9016,0.9016,239999995.0
2008-12-17 06:06:00,0.90165,0.9017,0.9016,0.9017,155800000.0
2008-12-17 06:07:00,0.9017,0.9018,0.90135,0.9016,602599991.0
2008-12-17 06:08:00,0.9017,0.9017,0.90135,0.9017,559800000.0
2008-12-17 06:09:00,0.9017,0.9017,0.9017,0.9017,416000000.0
2008-12-17 06:10:00,0.9017,0.90195,0.90135,0.90155,255000000.0
2008-12-17 06:11:00,0.90165,0.902,0.9016,0.90195,132000000.0
2008-12-17 06:12:00,0.90195,0.902,0.9018,0.902,94000000.0
2008-12-17 06:13:00,0.902,0.90245,0.90195,0.9021,167200000.0
2008-12-17 06:14:00,0.9021,0.90215,0.9018,0.9019,269600000.0
2008-12-17 06:15:00,0.90185,0.9022,0.90185,0.9022,335600000.0
2008-12-17 06:16:00,0.9022,0.9024,0.90215,0.9023,242400001.0
2008-12-17 06:17:00,0.9023,0.9023,0.9021,0.90215,64200000.0
2008-12-17 06:18:00,0.9021,0.9022,0.9021,0.9021,72000000.0
2008-12-17 06:19:00,0.90215,0.90225,0.90195,0.90215,74600000.0
2008-12-17 06:20:00,0.9021,0.90225,0.9021,0.90215,67200000.0
2008-12-17 06:21:00,0.90215,0.9022,0.902,0.902,99800000.0
2008-12-17 06:22:00,0.902,0.9021,0.90195,0.902,43000000.0
2008-12-17 06:23:00,0.90195,0.90205,0.90165,0.90185,303600000.0
2008-12-17 06:24:00,0.9019,0.902,0.9017,0.9018,180400000.0
2008-12-17 06:25:00,0.9018,0.90225,0.90175,0.9022,220400000.0
2008-12-17 06:26:00,0.90225,0.90225,0.9022,0.9022,43200000.0
2008-12-17 06:27:00,0.90225,0.90245,0.9022,0.9024,182800000.0
2008-12-17 06:28:00,0.90245,0.90245,0.902,0.902,177000000.0
2008-12-17 06:29:00,0.902,0.9021,0.902,0.902,369600001.0
2008-12-17 06:30:00,0.902,0.9021,0.90185,0.902,138999999.0
2008-12-17 06:31:00,0.90185,0.902,0.90155,0.9016,327600000.0
2008-12-17 06:32:00,0.9017,0.90175,0.90165,0.9017,132800000.0
2008-12-17 06:33:00,0.9017,0.9017,0.90145,0.9015,162200000.0
2008-12-17 06:34:00,0.9014,0.9016,0.9014,0.9016,123200000.0
2008-12-17 06:35:00,0.9016,0.90175,0.9016,0.9017,173200000.0
2008-12-17 06:36:00,0.90165,0.9018,0.90165,0.90175,244600000.0
2008-12-17 06:37:00,0.9017,0.9018,0.9017,0.9018,77800000.0
2008-12-17 06:38:00,0.9019,0.90195,0.90185,0.9019,78800000.0
2008-12-17 06:39:00,0.90195,0.90225,0.90195,0.90225,216400000.0
2008-12-17 06:40:00,0.90225,0.9023,0.9018,0.9023,346800000.0
2008-12-17 06:41:00,0.90225,0.9024,0.90155,0.90195,639800004.0
2008-12-17 06:42:00,0.90195,0.9021,0.90155,0.902,770600000.0
2008-12-17 06:43:00,0.9019,0.90195,0.9013,0.9014,137400000.0
2008-12-17 06:44:00,0.9014,0.9015,0.90115,0.9012,211600000.0
2008-12-17 06:45:00,0.9012,0.9012,0.9002,0.9007,251000000.0
2008-12-17 06:46:00,0.9007,0.90085,0.9003,0.9007,392000000.0
2008-12-17 06:47:00,0.9007,0.9012,0.9007,0.9012,320600000.0
2008-12-17 06:48:00,0.90115,0.90155,0.90115,0.9014,263200000.0
2008-12-17 06:49:00,0.90135,0.90165,0.9013,0.90165,138400000.0
2008-12-17 06:50:00,0.90175,0.9022,0.9017,0.902,161600000.0
2008-12-17 06:51:00,0.902,0.9025,0.90195,0.9023,441200000.0
2008-12-17 06:52:00,0.9023,0.90265,0.90195,0.9023,312400000.0
2008-12-17 06:53:00,0.90235,0.90275,0.90215,0.90245,407000000.0
2008-12-17 06:54:00,0.90245,0.90255,0.9016,0.9017,423200000.0
2008-12-17 06:55:00,0.9017,0.902,0.9016,0.902,338600000.0
2008-12-17 06:56:00,0.902,0.90215,0.90165,0.90175,176000000.0
2008-12-17 06:57:00,0.9017,0.90195,0.9017,0.9019,809199996.0
2008-12-17 06:58:00,0.90195,0.90215,0.90185,0.90215,230200000.0
2008-12-17 06:59:00,0.9021,0.90245,0.90195,0.9024,268400000.0
2008-12-17 07:00:00,0.90235,0.9026,0.90195,0.90195,305600000.0
2008-12-17 07:01:00,0.90195,0.90195,0.90175,0.90195,165800000.0
2008-12-17 07:02:00,0.9019,0.9022,0.90175,0.90205,418400000.0
2008-12-17 07:03:00,0.90205,0.9024,0.90195,0.9023,331800000.0
2008-12-17 07:04:00,0.9023,0.9023,0.9017,0.9017,251800000.0
2008-12-17 07:05:00,0.9017,0.90215,0.9016,0.90185,298600000.0
2008-12-17 07:06:00,0.9019,0.9021,0.9017,0.9017,443200000.0
2008-12-17 07:07:00,0.9017,0.90195,0.90155,0.9019,398600000.0
2008-12-17 07:08:00,0.902,0.90215,0.90155,0.90215,249200000.0
2008-12-17 07:09:00,0.90215,0.90235,0.90155,0.9021,180600000.0
2008-12-17 07:10:00,0.9022,0.90235,0.9016,0.90165,249800000.0
2008-12-17 07:11:00,0.9017,0.90245,0.9017,0.90195,425200000.0
2008-12-17 07:12:00,0.9019,0.9024,0.90185,0.90205,187800000.0
2008-12-17 07:13:00,0.9022,0.9023,0.90165,0.9019,391600000.0
2008-12-17 07:14:00,0.9019,0.90195,0.9018,0.9019,170600000.0
2008-12-17 07:15:00,0.9019,0.9019,0.90095,0.90125,121400000.0
2008-12-17 07:16:00,0.9012,0.90145,0.9012,0.90125,163800000.0
2008-12-17 07:17:00,0.90125,0.9015,0.9011,0.90125,176600000.0
2008-12-17 07:18:00,0.90125,0.9015,0.901,0.9011,373600000.0
2008-12-17 07:19:00,0.9012,0.90135,0.9009,0.9011,477800000.0
2008-12-17 07:20:00,0.90105,0.9012,0.90095,0.9011,290200000.0
2008-12-17 07:21:00,0.9011,0.90135,0.90085,0.90095,195000000.0
2008-12-17 07:22:00,0.90095,0.901,0.9009,0.9009,67200000.0
2008-12-17 07:23:00,0.9009,0.90105,0.9009,0.901,71200000.0
2008-12-17 07:24:00,0.901,0.9016,0.90095,0.9016,113200000.0
2008-12-17 07:25:00,0.90155,0.90155,0.90135,0.9015,38000000.0
2008-12-17 07:26:00,0.9015,0.9015,0.90135,0.90135,80800000.0
2008-12-17 07:27:00,0.9014,0.90165,0.9014,0.90165,44000000.0
2008-12-17 07:28:00,0.9017,0.9019,0.90155,0.9019,169400000.0
2008-12-17 07:29:00,0.90205,0.90215,0.90145,0.9019,303400000.0
2008-12-17 07:30:00,0.9019,0.90195,0.9012,0.9014,336000000.0
2008-12-17 07:31:00,0.90145,0.90155,0.90135,0.90155,32600000.0
2008-12-17 07:32:00,0.9016,0.90195,0.90155,0.90195,71000000.0
2008-12-17 07:33:00,0.9019,0.90205,0.901,0.90145,159600000.0
2008-12-17 07:34:00,0.90145,0.902,0.90145,0.9018,211800000.0
2008-12-17 07:35:00,0.9018,0.90195,0.9012,0.90135,213600000.0
2008-12-17 07:36:00,0.90135,0.9015,0.9009,0.9015,247400000.0
2008-12-17 07:37:00,0.9015,0.9015,0.9011,0.9013,51800000.0
2008-12-17 07:38:00,0.9013,0.9015,0.9013,0.9015,65200000.0
2008-12-17 07:39:00,0.90145,0.9016,0.9013,0.90155,127000000.0
2008-12-17 07:40:00,0.9015,0.9018,0.90125,0.9018,145400000.0
2008-12-17 07:41:00,0.90185,0.902,0.90185,0.902,33000000.0
2008-12-17 07:42:00,0.902,0.902,0.90195,0.902,74800000.0
2008-12-17 07:43:00,0.902,0.902,0.90095,0.90135,558000004.0
2008-12-17 07:44:00,0.90125,0.9018,0.9012,0.9014,363600000.0
2008-12-17 07:45:00,0.9014,0.9022,0.9014,0.9017,437600000.0
2008-12-17 07:46:00,0.9017,0.9017,0.90145,0.90155,189800000.0
2008-12-17 07:47:00,0.9016,0.9017,0.9015,0.9015,255600000.0
2008-12-17 07:48:00,0.9015,0.90165,0.90105,0.9015,468400000.0
2008-12-17 07:49:00,0.9012,0.9015,0.901,0.9013,284000000.0
2008-12-17 07:50:00,0.90135,0.9015,0.90115,0.90125,273800000.0
2008-12-17 07:51:00,0.9013,0.9016,0.9011,0.9015,197600000.0
2008-12-17 07:52:00,0.90145,0.90155,0.90135,0.90135,110600000.0
2008-12-17 07:53:00,0.90135,0.9016,0.90125,0.90135,226400000.0
2008-12-17 07:54:00,0.90135,0.9016,0.90125,0.90125,98600000.0
2008-12-17 07:55:00,0.9013,0.9014,0.90105,0.90115,328800000.0
2008-12-17 07:56:00,0.90115,0.9012,0.90095,0.901,352800006.0
2008-12-17 07:57:00,0.901,0.9011,0.901,0.90105,418000006.0
2008-12-17 07:58:00,0.90105,0.90125,0.901,0.9012,291600000.0
2008-12-17 07:59:00,0.9012,0.90185,0.90115,0.9014,294200000.0
2008-12-17 08:00:00,0.9014,0.90175,0.9014,0.90165,112400000.0
2008-12-17 08:01:00,0.90165,0.90165,0.9014,0.90145,104800000.0
2008-12-17 08:02:00,0.90145,0.90145,0.90115,0.9013,182000000.0
2008-12-17 08:03:00,0.9012,0.9012,0.90105,0.90105,57200000.0
2008-12-17 08:04:00,0.9011,0.90115,0.9011,0.9011,26000000.0
2008-12-17 08:05:00,0.90115,0.9012,0.9011,0.9012,17800000.0
2008-12-17 08:06:00,0.9012,0.9012,0.90095,0.90105,84000000.0
2008-12-17 08:07:00,0.90105,0.90105,0.90065,0.9007,72800000.0
2008-12-17 08:08:00,0.90065,0.9012,0.9006,0.9011,155600000.0
2008-12-17 08:09:00,0.90105,0.90115,0.90015,0.9009,208400000.0
2008-12-17 08:10:00,0.9009,0.9009,0.90065,0.90085,323800000.0
2008-12-17 08:11:00,0.90085,0.90085,0.90055,0.9008,133000000.0
2008-12-17 08:12:00,0.9008,0.9011,0.90005,0.90015,345800000.0
2008-12-17 08:13:00,0.90015,0.9011,0.89965,0.90105,302400000.0
2008-12-17 08:14:00,0.9012,0.90135,0.8997,0.8999,368000000.0
2008-12-17 08:15:00,0.89995,0.9002,0.8998,0.8998,211800000.0
2008-12-17 08:16:00,0.8998,0.8999,0.8998,0.8999,137200000.0
2008-12-17 08:17:00,0.8999,0.9002,0.89975,0.9,201400000.0
2008-12-17 08:18:00,0.9001,0.9002,0.8997,0.8998,240800000.0
2008-12-17 08:19:00,0.8998,0.9003,0.8997,0.8998,202400000.0
2008-12-17 08:20:00,0.8998,0.89995,0.8998,0.89995,72000000.0
2008-12-17 08:21:00,0.89995,0.9,0.8998,0.9,107600000.0
2008-12-17 08:22:00,0.89995,0.90025,0.89995,0.9002,54400000.0
2008-12-17 08:23:00,0.9001,0.9001,0.8998,0.90005,139400000.0
2008-12-17 08:24:00,0.90005,0.90015,0.8997,0.8998,49600000.0
2008-12-17 08:25:00,0.8998,0.9,0.8998,0.8998,134000000.0
2008-12-17 08:26:00,0.8998,0.90015,0.8998,0.8999,113600000.0
2008-12-17 08:27:00,0.89985,0.90065,0.8998,0.90045,154600000.0
2008-12-17 08:28:00,0.9001,0.90015,0.8997,0.9,141600000.0
2008-12-17 08:29:00,0.9,0.90015,0.8997,0.8999,115400000.0
2008-12-17 08:30:00,0.9,0.9,0.89965,0.89965,66290000.0
2008-12-17 08:31:00,0.89965,0.89965,0.89905,0.89955,180599999.0
2008-12-17 08:32:00,0.8996,0.9002,0.8996,0.9001,75400000.0
2008-12-17 08:33:00,0.9001,0.9005,0.89985,0.90025,126400000.0
2008-12-17 08:34:00,0.90025,0.90055,0.89995,0.9004,108000000.0
2008-12-17 08:35:00,0.90035,0.9004,0.89985,0.89985,91000000.0
2008-12-17 08:36:00,0.8999,0.90075,0.89965,0.9006,242600000.0
2008-12-17 08:37:00,0.9006,0.90065,0.89965,0.90025,323399996.0
2008-12-17 08:38:00,0.9003,0.90035,0.8997,0.8997,69800000.0
2008-12-17 08:39:00,0.8997,0.8998,0.8994,0.8994,30000000.0
2008-12-17 08:40:00,0.8996,0.9011,0.89955,0.9,128000000.0
2008-12-17 08:41:00,0.90005,0.9003,0.8999,0.9003,38400000.0
2008-12-17 08:42:00,0.90025,0.9008,0.90025,0.90075,18800000.0
2008-12-17 08:43:00,0.9008,0.90105,0.90075,0.90095,98000000.0
2008-12-17 08:44:00,0.90095,0.90165,0.9002,0.90145,167200000.0
2008-12-17 08:45:00,0.9011,0.9012,0.9006,0.90085,96800000.0
2008-12-17 08:46:00,0.90085,0.90095,0.9002,0.90055,154600000.0
2008-12-17 08:47:00,0.90045,0.9009,0.90045,0.90075,162600000.0
2008-12-17 08:48:00,0.90075,0.9009,0.90075,0.90085,65600000.0
2008-12-17 08:49:00,0.90085,0.9011,0.9008,0.9011,26000000.0
2008-12-17 08:50:00,0.90105,0.9011,0.9007,0.90075,85800000.0
2008-12-17 08:51:00,0.90075,0.9009,0.9006,0.90065,152800000.0
2008-12-17 08:52:00,0.90065,0.90065,0.90045,0.90065,113800000.0
2008-12-17 08:53:00,0.9007,0.9007,0.9006,0.90065,45800000.0
2008-12-17 08:54:00,0.9006,0.9006,0.9004,0.90055,121600000.0
2008-12-17 08:55:00,0.9006,0.9007,0.9005,0.9005,125400000.0
2008-12-17 08:56:00,0.9005,0.9005,0.9005,0.9005,11000000.0
2008-12-17 08:57:00,0.9005,0.90065,0.90045,0.9006,253000000.0
2008-12-17 08:58:00,0.9006,0.9006,0.90045,0.9005,125600000.0
2008-12-17 08:59:00,0.9005,0.90055,0.89935,0.89935,240000000.0
2008-12-17 09:00:00,0.89935,0.89995,0.89935,0.8998,180600000.0
2008-12-17 09:01:00,0.89975,0.9002,0.89965,0.9,187400000.0
2008-12-17 09:02:00,0.9,0.90035,0.89995,0.9002,193600000.0
2008-12-17 09:03:00,0.9002,0.9003,0.90005,0.9001,152600000.0
2008-12-17 09:04:00,0.90005,0.90045,0.89995,0.9002,207200000.0
2008-12-17 09:05:00,0.9002,0.90025,0.8997,0.89975,250400000.0
2008-12-17 09:06:00,0.89975,0.89985,0.89965,0.89985,103200000.0
2008-12-17 09:07:00,0.89985,0.9004,0.89985,0.90025,95000000.0
2008-12-17 09:08:00,0.90025,0.9003,0.9,0.9002,178600002.0
2008-12-17 09:09:00,0.90015,0.9003,0.90015,0.9003,110000000.0
2008-12-17 09:10:00,0.90035,0.90035,0.9,0.90005,101200000.0
2008-12-17 09:11:00,0.9001,0.90015,0.89945,0.8995,236200000.0
2008-12-17 09:12:00,0.89955,0.8996,0.89895,0.89905,350200000.0
2008-12-17 09:13:00,0.899,0.899,0.8986,0.89865,450200000.0
2008-12-17 09:14:00,0.8987,0.89885,0.89865,0.8988,247000000.0
2008-12-17 09:15:00,0.8987,0.8988,0.89865,0.8987,124000000.0
2008-12-17 09:16:00,0.89865,0.8987,0.8984,0.8985,95000000.0
2008-12-17 09:17:00,0.89845,0.89885,0.89845,0.8988,112200000.0
2008-12-17 09:18:00,0.89885,0.8991,0.8986,0.8991,306800000.0
2008-12-17 09:19:00,0.8991,0.89985,0.8991,0.89955,193000000.0
2008-12-17 09:20:00,0.89955,0.9003,0.8995,0.9003,323800000.0
2008-12-17 09:21:00,0.9003,0.90035,0.89935,0.89935,293800000.0
2008-12-17 09:22:00,0.89935,0.8998,0.89935,0.89975,153400000.0
2008-12-17 09:23:00,0.89975,0.90015,0.89975,0.9,213000000.0
2008-12-17 09:24:00,0.9,0.9002,0.89975,0.8998,231400000.0
2008-12-17 09:25:00,0.89975,0.9002,0.8996,0.90015,187600000.0
2008-12-17 09:26:00,0.9002,0.9003,0.8996,0.90015,280400000.0
2008-12-17 09:27:00,0.9001,0.90015,0.8997,0.89995,245400000.0
2008-12-17 09:28:00,0.9001,0.90015,0.89955,0.9,270400000.0
2008-12-17 09:29:00,0.9,0.9005,0.9,0.9005,214600000.0
2008-12-17 09:30:00,0.90055,0.90055,0.9,0.9,141000000.0
2008-12-17 09:31:00,0.90005,0.90005,0.8995,0.89995,242000000.0
2008-12-17 09:32:00,0.8998,0.9,0.8997,0.89975,325600000.0
2008-12-17 09:33:00,0.8998,0.9006,0.89955,0.9005,430800000.0
2008-12-17 09:34:00,0.9005,0.9015,0.90035,0.9005,429600000.0
2008-12-17 09:35:00,0.9005,0.90085,0.89975,0.8999,379000000.0
2008-12-17 09:36:00,0.8998,0.90035,0.8998,0.9003,399000000.0
2008-12-17 09:37:00,0.9003,0.90035,0.8999,0.89995,268400000.0
2008-12-17 09:38:00,0.89995,0.90025,0.8998,0.90025,197400000.0
2008-12-17 09:39:00,0.90025,0.90045,0.89995,0.90045,222400000.0
2008-12-17 09:40:00,0.90045,0.9005,0.90015,0.9002,197400000.0
2008-12-17 09:41:00,0.9002,0.9002,0.89945,0.9001,382400000.0
2008-12-17 09:42:00,0.9,0.9002,0.9,0.9001,222400000.0
2008-12-17 09:43:00,0.9002,0.9003,0.9002,0.9002,290200000.0
2008-12-17 09:44:00,0.9002,0.9002,0.89995,0.9,190800000.0
2008-12-17 09:45:00,0.89995,0.90055,0.89995,0.9002,371600000.0
2008-12-17 09:46:00,0.90015,0.90055,0.9001,0.9004,248000000.0
2008-12-17 09:47:00,0.90045,0.9013,0.9004,0.901,370400000.0
2008-12-17 09:48:00,0.90105,0.90105,0.9007,0.90075,359400000.0
2008-12-17 09:49:00,0.90075,0.9008,0.9005,0.9007,545200000.0
2008-12-17 09:50:00,0.9007,0.90085,0.9005,0.90075,402400000.0
2008-12-17 09:51:00,0.90075,0.9009,0.90055,0.9007,530200000.0
2008-12-17 09:52:00,0.9007,0.90085,0.89935,0.89955,382600000.0
2008-12-17 09:53:00,0.89955,0.90065,0.89945,0.90065,464200000.0
2008-12-17 09:54:00,0.90065,0.90175,0.90065,0.90145,549600000.0
2008-12-17 09:55:00,0.90145,0.90155,0.90095,0.901,421600000.0
2008-12-17 09:56:00,0.901,0.90145,0.901,0.90135,393600000.0
2008-12-17 09:57:00,0.9013,0.9017,0.90115,0.9017,381000000.0
2008-12-17 09:58:00,0.90175,0.90195,0.9016,0.9019,528400000.0
2008-12-17 09:59:00,0.9019,0.9019,0.90145,0.90155,447400000.0
2008-12-17 10:00:00,0.9016,0.9019,0.9016,0.90175,476400000.0
2008-12-17 10:01:00,0.90175,0.90185,0.9016,0.9017,496000000.0
2008-12-17 10:02:00,0.9017,0.9023,0.9017,0.9021,509600000.0
2008-12-17 10:03:00,0.9021,0.9022,0.902,0.90205,551200000.0
2008-12-17 10:04:00,0.90205,0.90255,0.9019,0.90245,417200000.0
2008-12-17 10:05:00,0.90245,0.903,0.90245,0.90255,521600000.0
2008-12-17 10:06:00,0.9025,0.90275,0.90245,0.90265,429000000.0
2008-12-17 10:07:00,0.90265,0.9045,0.9026,0.9044,502800000.0
2008-12-17 10:08:00,0.9044,0.9048,0.9038,0.9038,488200000.0
2008-12-17 10:09:00,0.90375,0.904,0.9035,0.904,515800000.0
2008-12-17 10:10:00,0.904,0.9042,0.904,0.90415,263600000.0
2008-12-17 10:11:00,0.9042,0.9042,0.90375,0.90405,404500000.0
2008-12-17 10:12:00,0.9041,0.9043,0.90405,0.90405,359000000.0
2008-12-17 10:13:00,0.904,0.904,0.9032,0.9037,273700000.0
2008-12-17 10:14:00,0.9038,0.90395,0.9034,0.9039,472600000.0
2008-12-17 10:15:00,0.9039,0.9042,0.9036,0.9042,504800000.0
2008-12-17 10:16:00,0.90415,0.9051,0.9039,0.905,467800000.0
2008-12-17 10:17:00,0.90465,0.9067,0.90455,0.9066,405200000.0
2008-12-17 10:18:00,0.9066,0.9067,0.90625,0.90625,297800000.0
2008-12-17 10:19:00,0.90635,0.9065,0.9062,0.9063,372600000.0
2008-12-17 10:20:00,0.9063,0.9063,0.9057,0.90575,208200000.0
2008-12-17 10:21:00,0.90575,0.9069,0.90575,0.9064,357400000.0
2008-12-17 10:22:00,0.90645,0.90675,0.9058,0.9062,476800000.0
2008-12-17 10:23:00,0.9062,0.9066,0.90605,0.90605,499600000.0
2008-12-17 10:24:00,0.90605,0.90615,0.90535,0.90535,423000001.0
2008-12-17 10:25:00,0.90535,0.90615,0.9052,0.9058,340800000.0
2008-12-17 10:26:00,0.9058,0.9065,0.90545,0.9065,368200000.0
2008-12-17 10:27:00,0.9065,0.9067,0.90605,0.9062,402200000.0
2008-12-17 10:28:00,0.9062,0.9063,0.9056,0.9056,355600000.0
2008-12-17 10:29:00,0.9056,0.90585,0.90555,0.9058,287200000.0
2008-12-17 10:30:00,0.9058,0.90635,0.9058,0.90605,214800000.0
2008-12-17 10:31:00,0.90605,0.90665,0.90595,0.9062,370000000.0
2008-12-17 10:32:00,0.90625,0.9066,0.90605,0.90635,426400000.0
2008-12-17 10:33:00,0.90635,0.9065,0.9058,0.90605,376400001.0
2008-12-17 10:34:00,0.906,0.9062,0.90585,0.9062,210800000.0
2008-12-17 10:35:00,0.9062,0.90635,0.90615,0.90615,309200000.0
2008-12-17 10:36:00,0.90615,0.90615,0.9055,0.9055,255800000.0
2008-12-17 10:37:00,0.90555,0.90595,0.90555,0.90555,281600000.0
2008-12-17 10:38:00,0.90555,0.90555,0.90505,0.90505,278000000.0
2008-12-17 10:39:00,0.90505,0.90505,0.9045,0.9045,239258000.0
2008-12-17 10:40:00,0.9045,0.9046,0.90415,0.90435,262186000.0
2008-12-17 10:41:00,0.90445,0.90445,0.9037,0.90375,214800000.0
2008-12-17 10:42:00,0.90375,0.90405,0.90375,0.904,321000000.0
2008-12-17 10:43:00,0.904,0.90445,0.904,0.90435,296800000.0
2008-12-17 10:44:00,0.90435,0.90455,0.9043,0.9045,278800000.0
2008-12-17 10:45:00,0.9045,0.90465,0.90425,0.9043,348200000.0
2008-12-17 10:46:00,0.90435,0.9045,0.9043,0.9043,270400000.0
2008-12-17 10:47:00,0.9043,0.9043,0.904,0.9042,273600000.0
2008-12-17 10:48:00,0.9042,0.90485,0.9042,0.9047,330000000.0
2008-12-17 10:49:00,0.9047,0.9052,0.90455,0.905,233200000.0
2008-12-17 10:50:00,0.905,0.9053,0.90495,0.9052,261800000.0
2008-12-17 10:51:00,0.9052,0.9052,0.905,0.90505,260800000.0
2008-12-17 10:52:00,0.90505,0.90505,0.9048,0.90495,304200000.0
2008-12-17 10:53:00,0.90495,0.90505,0.9048,0.90485,342000000.0
2008-12-17 10:54:00,0.9048,0.90485,0.90385,0.9041,416400000.0
2008-12-17 10:55:00,0.9041,0.9042,0.90405,0.9041,183600000.0
2008-12-17 10:56:00,0.9041,0.9043,0.90385,0.90385,240600000.0
2008-12-17 10:57:00,0.90385,0.90455,0.90385,0.9045,402300000.0
2008-12-17 10:58:00,0.9045,0.90495,0.90435,0.9048,258000000.0
2008-12-17 10:59:00,0.90485,0.905,0.90475,0.9048,324000000.0
2008-12-17 11:00:00,0.9048,0.905,0.90475,0.90475,330600000.0
2008-12-17 11:01:00,0.90465,0.90465,0.9045,0.9045,237800000.0
2008-12-17 11:02:00,0.9045,0.90465,0.90445,0.9045,256400000.0
2008-12-17 11:03:00,0.9045,0.90485,0.90445,0.90455,490500000.0
2008-12-17 11:04:00,0.9046,0.90465,0.90445,0.90445,354000000.0
2008-12-17 11:05:00,0.90445,0.905,0.90445,0.905,261000000.0
2008-12-17 11:06:00,0.905,0.9052,0.9049,0.9052,239000000.0
2008-12-17 11:07:00,0.90515,0.9054,0.90505,0.9054,234000000.0
2008-12-17 11:08:00,0.9054,0.9056,0.9054,0.9055,117800000.0
2008-12-17 11:09:00,0.90555,0.90585,0.9055,0.90565,437800000.0
2008-12-17 11:10:00,0.90565,0.906,0.90555,0.90595,435400000.0
2008-12-17 11:11:00,0.906,0.90655,0.906,0.90635,389800000.0
2008-12-17 11:12:00,0.9064,0.9066,0.9063,0.9064,364000000.0
2008-12-17 11:13:00,0.9064,0.9067,0.9063,0.9066,428200000.0
2008-12-17 11:14:00,0.9066,0.9066,0.90585,0.9062,295700000.0
2008-12-17 11:15:00,0.9062,0.90635,0.906,0.906,257000000.0
2008-12-17 11:16:00,0.906,0.9066,0.906,0.90655,421200000.0
2008-12-17 11:17:00,0.90655,0.90655,0.9062,0.90625,335000000.0
2008-12-17 11:18:00,0.90625,0.9067,0.90625,0.9067,540400000.0
2008-12-17 11:19:00,0.90665,0.9067,0.90625,0.90635,356400000.0
2008-12-17 11:20:00,0.9064,0.90655,0.90635,0.90655,399200000.0
2008-12-17 11:21:00,0.90655,0.9066,0.9064,0.9065,254800000.0
2008-12-17 11:22:00,0.9064,0.9068,0.90635,0.9068,284600000.0
2008-12-17 11:23:00,0.9068,0.90805,0.90665,0.90785,382200000.0
2008-12-17 11:24:00,0.9078,0.908,0.90765,0.90785,300400000.0
2008-12-17 11:25:00,0.90785,0.908,0.90765,0.90765,374400000.0
2008-12-17 11:26:00,0.90765,0.9079,0.90765,0.90785,222000002.0
2008-12-17 11:27:00,0.9078,0.9084,0.9078,0.9084,320000000.0
2008-12-17 11:28:00,0.9084,0.909,0.9083,0.909,256800000.0
2008-12-17 11:29:00,0.909,0.90935,0.9088,0.909,347200000.0
2008-12-17 11:30:00,0.90905,0.9103,0.90895,0.90975,475999999.0
2008-12-17 11:31:00,0.90975,0.91035,0.9096,0.9099,579800000.0
2008-12-17 11:32:00,0.9099,0.91,0.909,0.90905,355000000.0
2008-12-17 11:33:00,0.9091,0.90925,0.909,0.909,114600000.0
2008-12-17 11:34:00,0.909,0.909,0.90885,0.909,190108000.0
2008-12-17 11:35:00,0.909,0.9092,0.90895,0.9092,240600000.0
2008-12-17 11:36:00,0.9092,0.9092,0.90845,0.90865,174307000.0
2008-12-17 11:37:00,0.90865,0.909,0.90865,0.9087,268000000.0
2008-12-17 11:38:00,0.90865,0.90865,0.9083,0.9086,397200000.0
2008-12-17 11:39:00,0.9086,0.9086,0.90825,0.9085,382600000.0
2008-12-17 11:40:00,0.9085,0.90875,0.90825,0.90865,448600000.0
2008-12-17 11:41:00,0.9087,0.9091,0.9085,0.9089,415600000.0
2008-12-17 11:42:00,0.9089,0.9092,0.90875,0.90875,381000000.0
2008-12-17 11:43:00,0.9088,0.91,0.9088,0.91,367400000.0
2008-12-17 11:44:00,0.9099,0.9099,0.9096,0.9097,267200000.0
2008-12-17 11:45:00,0.9097,0.90975,0.90945,0.90955,289200000.0
2008-12-17 11:46:00,0.9096,0.91005,0.9095,0.91,297200000.0
2008-12-17 11:47:00,0.91,0.9101,0.90955,0.90965,420800000.0
2008-12-17 11:48:00,0.90965,0.90965,0.90935,0.90935,368400000.0
2008-12-17 11:49:00,0.90935,0.90955,0.90935,0.90955,254800000.0
2008-12-17 11:50:00,0.90955,0.9097,0.9093,0.90955,354400000.0
2008-12-17 11:51:00,0.90955,0.90955,0.90935,0.90945,229000000.0
2008-12-17 11:52:00,0.90945,0.90965,0.90935,0.9096,289000000.0
2008-12-17 11:53:00,0.9096,0.9096,0.90945,0.9095,171200000.0
2008-12-17 11:54:00,0.9095,0.9097,0.90945,0.9095,370000000.0
2008-12-17 11:55:00,0.90955,0.90985,0.90955,0.90975,345600001.0
2008-12-17 11:56:00,0.90975,0.90975,0.90925,0.9093,279400000.0
2008-12-17 11:57:00,0.9093,0.90955,0.90905,0.90905,325000000.0
2008-12-17 11:58:00,0.90905,0.9091,0.909,0.909,149000000.0
2008-12-17 11:59:00,0.909,0.90905,0.9087,0.9087,82600000.0
2008-12-17 12:00:00,0.90875,0.9089,0.90855,0.90865,109800000.0
2008-12-17 12:01:00,0.90865,0.9089,0.90865,0.90885,543200000.0
2008-12-17 12:02:00,0.9088,0.90905,0.9087,0.9087,245200000.0
2008-12-17 12:03:00,0.9087,0.9088,0.90865,0.9087,243600000.0
2008-12-17 12:04:00,0.9087,0.90885,0.90825,0.9087,361600000.0
2008-12-17 12:05:00,0.9087,0.90875,0.90825,0.90845,384400000.0
2008-12-17 12:06:00,0.9085,0.90885,0.90845,0.9087,178000000.0
2008-12-17 12:07:00,0.9087,0.9089,0.9086,0.9088,357000000.0
2008-12-17 12:08:00,0.90885,0.9096,0.90885,0.90955,373000000.0
2008-12-17 12:09:00,0.90955,0.90985,0.90915,0.9093,458100000.0
2008-12-17 12:10:00,0.90915,0.90955,0.90915,0.9093,411600000.0
2008-12-17 12:11:00,0.9093,0.9095,0.9091,0.90935,377600000.0
2008-12-17 12:12:00,0.90935,0.90935,0.9091,0.90915,153400000.0
2008-12-17 12:13:00,0.90915,0.90925,0.90855,0.90925,284600000.0
2008-12-17 12:14:00,0.90925,0.91,0.90925,0.90975,338200000.0
2008-12-17 12:15:00,0.90975,0.91,0.9097,0.9099,252400000.0
2008-12-17 12:16:00,0.90985,0.91,0.9098,0.90985,359400000.0
2008-12-17 12:17:00,0.9099,0.91005,0.9096,0.91,224400000.0
2008-12-17 12:18:00,0.91,0.9101,0.9099,0.9101,82800000.0
2008-12-17 12:19:00,0.91005,0.91165,0.91005,0.91165,461400000.0
2008-12-17 12:20:00,0.91165,0.91165,0.91065,0.9108,423000000.0
2008-12-17 12:21:00,0.9109,0.91125,0.9108,0.9112,424400000.0
2008-12-17 12:22:00,0.9112,0.912,0.9112,0.91185,438000000.0
2008-12-17 12:23:00,0.91185,0.91185,0.9111,0.9114,384200000.0
2008-12-17 12:24:00,0.91135,0.9121,0.91105,0.912,273878000.0
2008-12-17 12:25:00,0.912,0.9123,0.911,0.91105,442791999.0
2008-12-17 12:26:00,0.91105,0.9115,0.91105,0.9115,239085000.0
2008-12-17 12:27:00,0.91155,0.91185,0.91135,0.91175,492200000.0
2008-12-17 12:28:00,0.91175,0.91235,0.91175,0.9121,442400000.0
2008-12-17 12:29:00,0.91205,0.91325,0.91185,0.913,473600000.0
2008-12-17 12:30:00,0.91305,0.91305,0.91235,0.9127,432800000.0
2008-12-17 12:31:00,0.9127,0.9128,0.9123,0.9126,355000000.0
2008-12-17 12:32:00,0.91265,0.913,0.91255,0.9129,392400000.0
2008-12-17 12:33:00,0.9129,0.9133,0.9126,0.913,341600000.0
2008-12-17 12:34:00,0.913,0.9131,0.9128,0.9129,271800000.0
2008-12-17 12:35:00,0.91295,0.91295,0.91255,0.9128,286800000.0
2008-12-17 12:36:00,0.9128,0.91315,0.91265,0.91285,501400000.0
2008-12-17 12:37:00,0.9129,0.91295,0.9126,0.91265,480200000.0
2008-12-17 12:38:00,0.9127,0.91275,0.9126,0.91265,226800000.0
2008-12-17 12:39:00,0.91265,0.9132,0.91265,0.9129,287800000.0
2008-12-17 12:40:00,0.91295,0.9133,0.9129,0.9133,218200000.0
2008-12-17 12:41:00,0.9133,0.91345,0.91305,0.91325,322600000.0
2008-12-17 12:42:00,0.9133,0.9136,0.91325,0.91355,228200000.0
2008-12-17 12:43:00,0.91355,0.91355,0.9131,0.91325,321300000.0
2008-12-17 12:44:00,0.91325,0.9149,0.91325,0.9149,784199994.0
2008-12-17 12:45:00,0.91485,0.91485,0.91455,0.9146,229800000.0
2008-12-17 12:46:00,0.9146,0.9148,0.91445,0.91445,309800000.0
2008-12-17 12:47:00,0.91445,0.9145,0.9142,0.9145,419600000.0
2008-12-17 12:48:00,0.9145,0.9145,0.91425,0.91445,354800000.0
2008-12-17 12:49:00,0.91445,0.91465,0.9142,0.91465,251800001.0
2008-12-17 12:50:00,0.9146,0.91465,0.9144,0.9146,236400000.0
2008-12-17 12:51:00,0.9146,0.9146,0.9142,0.9142,152800000.0
2008-12-17 12:52:00,0.9143,0.9143,0.9141,0.9142,118000000.0
2008-12-17 12:53:00,0.91405,0.9143,0.91395,0.91405,202800000.0
2008-12-17 12:54:00,0.91405,0.9141,0.91375,0.91375,101200000.0
2008-12-17 12:55:00,0.91375,0.9144,0.91375,0.9141,187876000.0
2008-12-17 12:56:00,0.91405,0.9142,0.91385,0.9139,201724000.0
2008-12-17 12:57:00,0.9139,0.91465,0.91385,0.9146,228303000.0
2008-12-17 12:58:00,0.91465,0.91465,0.91415,0.91455,287600000.0
2008-12-17 12:59:00,0.91455,0.9146,0.91405,0.9143,339600000.0
2008-12-17 13:00:00,0.91425,0.9149,0.91425,0.9148,296600000.0
2008-12-17 13:01:00,0.9148,0.91555,0.9148,0.91535,222000000.0
2008-12-17 13:02:00,0.9154,0.91545,0.9151,0.91535,234200000.0
2008-12-17 13:03:00,0.91535,0.9155,0.91525,0.9153,204200000.0
2008-12-17 13:04:00,0.9153,0.91545,0.91525,0.9153,128400000.0
2008-12-17 13:05:00,0.9153,0.9153,0.915,0.915,186300000.0
2008-12-17 13:06:00,0.915,0.915,0.91425,0.91445,319931000.0
2008-12-17 13:07:00,0.91445,0.9145,0.9139,0.9139,176797000.0
2008-12-17 13:08:00,0.9139,0.91405,0.9139,0.9139,250459000.0
2008-12-17 13:09:00,0.9139,0.9139,0.9131,0.91315,205225000.0
2008-12-17 13:10:00,0.91315,0.91335,0.91275,0.91325,373400000.0
2008-12-17 13:11:00,0.91325,0.91335,0.913,0.9132,299800000.0
2008-12-17 13:12:00,0.9132,0.9134,0.9132,0.9134,133728000.0
2008-12-17 13:13:00,0.9134,0.91355,0.9132,0.9134,197510000.0
2008-12-17 13:14:00,0.9134,0.91355,0.9132,0.9132,303967000.0
2008-12-17 13:15:00,0.9132,0.9134,0.9132,0.9132,183859000.0
2008-12-17 13:16:00,0.91325,0.9135,0.9132,0.91345,336280000.0
2008-12-17 13:17:00,0.91345,0.91365,0.9134,0.91355,232800001.0
2008-12-17 13:18:00,0.91355,0.9136,0.91345,0.91345,66400000.0
2008-12-17 13:19:00,0.91345,0.91355,0.9134,0.9135,124600000.0
2008-12-17 13:20:00,0.9135,0.91425,0.9135,0.914,274400000.0
2008-12-17 13:21:00,0.91395,0.91405,0.9137,0.91375,151200000.0
2008-12-17 13:22:00,0.9138,0.91405,0.9137,0.91375,192800000.0
2008-12-17 13:23:00,0.91375,0.91375,0.9134,0.9136,199000000.0
2008-12-17 13:24:00,0.91355,0.91375,0.91295,0.9137,303000000.0
2008-12-17 13:25:00,0.9137,0.9139,0.9136,0.9139,182600000.0
2008-12-17 13:26:00,0.91385,0.91415,0.91345,0.9136,237400000.0
2008-12-17 13:27:00,0.9136,0.9136,0.91335,0.9134,219600000.0
2008-12-17 13:28:00,0.9134,0.9135,0.91315,0.91315,311000000.0
2008-12-17 13:29:00,0.91315,0.9132,0.9126,0.9127,286600000.0
2008-12-17 13:30:00,0.9127,0.9128,0.91255,0.9126,143800000.0
2008-12-17 13:31:00,0.91265,0.91305,0.91265,0.91265,195400000.0
2008-12-17 13:32:00,0.91265,0.91265,0.91205,0.9121,123900000.0
2008-12-17 13:33:00,0.9121,0.9124,0.91205,0.91205,253400000.0
2008-12-17 13:34:00,0.91205,0.91245,0.912,0.9121,205600000.0
2008-12-17 13:35:00,0.9121,0.9125,0.9121,0.91215,258200000.0
2008-12-17 13:36:00,0.91215,0.9122,0.91205,0.9121,203600000.0
2008-12-17 13:37:00,0.9121,0.9126,0.9121,0.91235,222000000.0
2008-12-17 13:38:00,0.9124,0.91265,0.9123,0.9126,233800000.0
2008-12-17 13:39:00,0.91265,0.91325,0.9126,0.9131,264600000.0
2008-12-17 13:40:00,0.9131,0.9136,0.913,0.91335,341800000.0
2008-12-17 13:41:00,0.9134,0.91385,0.91315,0.91345,379400000.0
2008-12-17 13:42:00,0.91345,0.914,0.91335,0.91385,313400000.0
2008-12-17 13:43:00,0.9139,0.91415,0.9136,0.91375,190500000.0
2008-12-17 13:44:00,0.91375,0.9139,0.91355,0.9139,259800000.0
2008-12-17 13:45:00,0.9139,0.914,0.91375,0.9138,193155000.0
2008-12-17 13:46:00,0.9138,0.9138,0.9138,0.9138,30775000.0
2008-12-17 13:47:00,0.9138,0.9138,0.9138,0.9138,1750000.0
2008-12-17 13:48:00,0.9138,0.9138,0.9138,0.9138,2750000.0
2008-12-17 13:49:00,0.9138,0.9138,0.91355,0.9136,103050000.0
2008-12-17 13:50:00,0.9136,0.9137,0.9136,0.91365,85000000.0
2008-12-17 13:51:00,0.9136,0.9136,0.9134,0.9135,156055000.0
2008-12-17 13:52:00,0.9135,0.91355,0.91335,0.91335,207085000.0
2008-12-17 13:53:00,0.91335,0.91335,0.9131,0.9133,362823330.0
2008-12-17 13:54:00,0.9133,0.91355,0.9133,0.91355,112000000.0
2008-12-17 13:55:00,0.91355,0.91365,0.91345,0.9136,153200000.0
2008-12-17 13:56:00,0.9136,0.9136,0.9134,0.91345,80200000.0
2008-12-17 13:57:00,0.9135,0.9135,0.9133,0.91335,185800000.0
2008-12-17 13:58:00,0.9134,0.9134,0.9129,0.91305,352800000.0
2008-12-17 13:59:00,0.91305,0.91335,0.91295,0.91325,215200000.0
2008-12-17 14:00:00,0.91315,0.91395,0.91315,0.91395,260400000.0
2008-12-17 14:01:00,0.91395,0.9148,0.91395,0.9148,297200000.0
2008-12-17 14:02:00,0.9148,0.9148,0.91435,0.9145,185800000.0
2008-12-17 14:03:00,0.9145,0.9148,0.9145,0.91475,209200000.0
2008-12-17 14:04:00,0.91475,0.91535,0.9147,0.915,313400001.0
2008-12-17 14:05:00,0.915,0.9154,0.91495,0.91535,253600000.0
2008-12-17 14:06:00,0.91535,0.91565,0.91485,0.9156,295200000.0
2008-12-17 14:07:00,0.9156,0.9167,0.9156,0.9167,357200000.0
2008-12-17 14:08:00,0.91665,0.91675,0.91645,0.91645,420600000.0
2008-12-17 14:09:00,0.91645,0.9184,0.91645,0.918,394000000.0
2008-12-17 14:10:00,0.91805,0.91815,0.9175,0.91775,310600000.0
2008-12-17 14:11:00,0.91775,0.919,0.91775,0.9188,375200000.0
2008-12-17 14:12:00,0.91875,0.91975,0.91875,0.91965,322200000.0
2008-12-17 14:13:00,0.91975,0.92015,0.9196,0.9199,304400000.0
2008-12-17 14:14:00,0.9199,0.92,0.9194,0.91945,374200002.0
2008-12-17 14:15:00,0.91945,0.91945,0.91905,0.9191,250810000.0
2008-12-17 14:16:00,0.9191,0.9193,0.9188,0.9191,203800000.0
2008-12-17 14:17:00,0.9191,0.91915,0.9187,0.9188,350855125.0
2008-12-17 14:18:00,0.91875,0.91905,0.9187,0.91905,224530168.0
2008-12-17 14:19:00,0.9191,0.91935,0.919,0.91925,318600000.0
2008-12-17 14:20:00,0.9193,0.9193,0.9189,0.919,102000000.0
2008-12-17 14:21:00,0.919,0.91965,0.919,0.9192,305800000.0
2008-12-17 14:22:00,0.9192,0.91995,0.91915,0.9197,224800000.0
2008-12-17 14:23:00,0.9197,0.92025,0.9195,0.9198,444200000.0
2008-12-17 14:24:00,0.9198,0.92055,0.91965,0.9201,328199999.0
2008-12-17 14:25:00,0.9201,0.9201,0.9192,0.9195,327100001.0
2008-12-17 14:26:00,0.9195,0.9199,0.9193,0.9199,312400000.0
2008-12-17 14:27:00,0.9199,0.9202,0.9199,0.9202,93200000.0
2008-12-17 14:28:00,0.92025,0.92035,0.9202,0.9202,163200000.0
2008-12-17 14:29:00,0.9202,0.9202,0.91955,0.91965,300600000.0
2008-12-17 14:30:00,0.91965,0.91995,0.9195,0.9197,325199999.0
2008-12-17 14:31:00,0.91965,0.91995,0.91965,0.91965,352000001.0
2008-12-17 14:32:00,0.91965,0.9198,0.919,0.919,324969500.0
2008-12-17 14:33:00,0.919,0.919,0.9182,0.9187,415477125.0
2008-12-17 14:34:00,0.9187,0.91905,0.91835,0.9184,395525875.0
2008-12-17 14:35:00,0.9184,0.9186,0.9184,0.9185,460600000.0
2008-12-17 14:36:00,0.9185,0.91875,0.9183,0.91875,256400000.0
2008-12-17 14:37:00,0.9188,0.9196,0.9188,0.9195,331200000.0
2008-12-17 14:38:00,0.9195,0.91955,0.91925,0.91925,336400000.0
2008-12-17 14:39:00,0.91925,0.91945,0.9191,0.91925,143000000.0
2008-12-17 14:40:00,0.91925,0.9197,0.91925,0.91965,321200000.0
2008-12-17 14:41:00,0.9198,0.9205,0.91975,0.92005,328600000.0
2008-12-17 14:42:00,0.92015,0.92025,0.91925,0.91925,427000000.0
2008-12-17 14:43:00,0.91925,0.91925,0.91895,0.91925,336780875.0
2008-12-17 14:44:00,0.9192,0.91945,0.9192,0.9194,259800000.0
2008-12-17 14:45:00,0.9194,0.9202,0.9194,0.9196,330704000.0
2008-12-17 14:46:00,0.9196,0.91975,0.91915,0.9193,296512625.0
2008-12-17 14:47:00,0.9193,0.91955,0.9188,0.9188,294062875.0
2008-12-17 14:48:00,0.9188,0.9195,0.91865,0.9191,446800001.0
2008-12-17 14:49:00,0.91915,0.91925,0.9183,0.91905,446800000.0
2008-12-17 14:50:00,0.919,0.9192,0.91855,0.9187,343650000.0
2008-12-17 14:51:00,0.9187,0.91905,0.9182,0.91905,509450000.0
2008-12-17 14:52:00,0.91895,0.91905,0.9186,0.919,466000000.0
2008-12-17 14:53:00,0.919,0.91935,0.91895,0.9192,686000000.0
2008-12-17 14:54:00,0.91925,0.9194,0.9189,0.91895,437926250.0
2008-12-17 14:55:00,0.91895,0.9194,0.91875,0.9194,223363125.0
2008-12-17 14:56:00,0.91935,0.9197,0.91935,0.91965,198400000.0
2008-12-17 14:57:00,0.91965,0.91965,0.9185,0.9185,383582564.0
2008-12-17 14:58:00,0.9185,0.9186,0.9181,0.9183,390600000.0
2008-12-17 14:59:00,0.91835,0.91865,0.91835,0.9185,248171750.0
2008-12-17 15:00:00,0.9185,0.9189,0.9184,0.9189,292020875.0
2008-12-17 15:01:00,0.9189,0.9189,0.91855,0.91855,228400000.0
2008-12-17 15:02:00,0.91855,0.91905,0.91855,0.91895,219400000.0
2008-12-17 15:03:00,0.91895,0.9192,0.9183,0.91855,331800000.0
2008-12-17 15:04:00,0.91865,0.9188,0.91855,0.91855,316200000.0
2008-12-17 15:05:00,0.91855,0.91855,0.91845,0.91845,325804265.0
2008-12-17 15:06:00,0.91845,0.91845,0.91845,0.91845,26990000.0
2008-12-17 15:07:00,0.91845,0.91845,0.9183,0.91835,91345815.0
2008-12-17 15:08:00,0.91835,0.9188,0.91835,0.91845,621800003.0
2008-12-17 15:09:00,0.91845,0.91845,0.9183,0.9183,271000000.0
2008-12-17 15:10:00,0.9183,0.91935,0.9183,0.9193,384600000.0
2008-12-17 15:11:00,0.91935,0.9196,0.9188,0.9191,325600000.0
2008-12-17 15:12:00,0.9191,0.91915,0.91875,0.91875,361600000.0
2008-12-17 15:13:00,0.91875,0.91895,0.9185,0.9185,379800000.0
2008-12-17 15:14:00,0.91835,0.9185,0.9183,0.91845,346700000.0
2008-12-17 15:15:00,0.91855,0.9186,0.9183,0.9183,509600000.0
2008-12-17 15:16:00,0.9183,0.91865,0.9183,0.9185,381999999.0
2008-12-17 15:17:00,0.9185,0.9186,0.91825,0.91835,726600001.0
2008-12-17 15:18:00,0.91835,0.91895,0.91825,0.91885,621800002.0
2008-12-17 15:19:00,0.91885,0.9191,0.9185,0.9185,385000000.0
2008-12-17 15:20:00,0.91855,0.91875,0.918,0.9181,449200000.0
2008-12-17 15:21:00,0.91825,0.9183,0.91775,0.9179,377000000.0
2008-12-17 15:22:00,0.9179,0.91825,0.91785,0.91805,356800000.0
2008-12-17 15:23:00,0.91805,0.9181,0.91775,0.9178,314000002.0
2008-12-17 15:24:00,0.9178,0.91825,0.9177,0.9181,397600000.0
2008-12-17 15:25:00,0.9181,0.91815,0.91765,0.91775,410800000.0
2008-12-17 15:26:00,0.91775,0.91815,0.91745,0.9177,459000000.0
2008-12-17 15:27:00,0.91775,0.91775,0.9175,0.91775,350800000.0
2008-12-17 15:28:00,0.91775,0.9179,0.91765,0.9179,410000000.0
2008-12-17 15:29:00,0.91795,0.9181,0.91765,0.91805,305200000.0
2008-12-17 15:30:00,0.91805,0.91835,0.91805,0.91805,346000000.0
2008-12-17 15:31:00,0.91805,0.91815,0.91765,0.9179,334400000.0
2008-12-17 15:32:00,0.9179,0.91815,0.9178,0.91805,376000000.0
2008-12-17 15:33:00,0.918,0.9182,0.9176,0.9177,461599999.0
2008-12-17 15:34:00,0.91775,0.9181,0.91745,0.91785,552200003.0
2008-12-17 15:35:00,0.91775,0.918,0.91745,0.91745,760600003.0
2008-12-17 15:36:00,0.91745,0.9178,0.91735,0.9177,535200000.0
2008-12-17 15:37:00,0.9177,0.91785,0.91745,0.9176,362800000.0
2008-12-17 15:38:00,0.9176,0.9176,0.9173,0.9173,148328978.0
2008-12-17 15:39:00,0.9173,0.9173,0.9165,0.9167,331600000.0
2008-12-17 15:40:00,0.9167,0.9173,0.9167,0.9173,308800000.0
2008-12-17 15:41:00,0.9173,0.9184,0.9173,0.9178,377800000.0
2008-12-17 15:42:00,0.9178,0.9179,0.9177,0.9178,357000000.0
2008-12-17 15:43:00,0.9178,0.9179,0.9177,0.91775,329800000.0
2008-12-17 15:44:00,0.9177,0.91785,0.9177,0.9177,175600000.0
2008-12-17 15:45:00,0.91765,0.9178,0.91765,0.9178,334000000.0
2008-12-17 15:46:00,0.9178,0.91795,0.91675,0.9168,356200000.0
2008-12-17 15:47:00,0.9168,0.91715,0.91655,0.91665,478400000.0
2008-12-17 15:48:00,0.9166,0.9166,0.91635,0.9165,257027766.0
2008-12-17 15:49:00,0.9165,0.9165,0.9163,0.9164,797800009.0
2008-12-17 15:50:00,0.91645,0.9165,0.9162,0.9162,499200000.0
2008-12-17 15:51:00,0.91615,0.9163,0.9157,0.91585,434400000.0
2008-12-17 15:52:00,0.91585,0.91585,0.9155,0.91585,330900000.0
2008-12-17 15:53:00,0.9158,0.9163,0.9158,0.91615,388400000.0
2008-12-17 15:54:00,0.91615,0.9163,0.9158,0.9158,476400000.0
2008-12-17 15:55:00,0.91585,0.9162,0.9158,0.9162,361800000.0
2008-12-17 15:56:00,0.9162,0.9163,0.91615,0.9163,319800000.0
2008-12-17 15:57:00,0.9163,0.9168,0.9163,0.91675,375800000.0
2008-12-17 15:58:00,0.91675,0.91675,0.9163,0.9166,567600000.0
2008-12-17 15:59:00,0.9166,0.9166,0.91605,0.91615,437000000.0
2008-12-17 16:00:00,0.9163,0.91685,0.9162,0.91655,326000000.0
2008-12-17 16:01:00,0.9166,0.9169,0.9165,0.91685,212200000.0
2008-12-17 16:02:00,0.91685,0.9171,0.9168,0.91695,292400000.0
2008-12-17 16:03:00,0.91695,0.91955,0.9168,0.91885,395000000.0
2008-12-17 16:04:00,0.91885,0.9194,0.9188,0.9192,482300001.0
2008-12-17 16:05:00,0.9192,0.9194,0.91905,0.91925,399200000.0
2008-12-17 16:06:00,0.91915,0.91945,0.919,0.91905,264200000.0
2008-12-17 16:07:00,0.9191,0.9192,0.91895,0.9191,191200000.0
2008-12-17 16:08:00,0.9191,0.9191,0.91875,0.91885,266800000.0
2008-12-17 16:09:00,0.9189,0.91905,0.91885,0.919,264600000.0
2008-12-17 16:10:00,0.91905,0.91905,0.9187,0.91885,395600000.0
2008-12-17 16:11:00,0.9187,0.91895,0.91855,0.9186,401200000.0
2008-12-17 16:12:00,0.9186,0.91905,0.9186,0.919,316200000.0
2008-12-17 16:13:00,0.919,0.91935,0.919,0.91915,313100000.0
2008-12-17 16:14:00,0.919,0.9193,0.919,0.91925,459800000.0
2008-12-17 16:15:00,0.91925,0.9194,0.91905,0.9191,295600000.0
2008-12-17 16:16:00,0.91895,0.91925,0.9188,0.91915,433200000.0
2008-12-17 16:17:00,0.91915,0.91935,0.9186,0.91915,405200001.0
2008-12-17 16:18:00,0.9191,0.91925,0.919,0.91915,328600000.0
2008-12-17 16:19:00,0.9192,0.91945,0.9192,0.91945,99200000.0
2008-12-17 16:20:00,0.91945,0.9195,0.9191,0.9191,370400000.0
2008-12-17 16:21:00,0.91915,0.9194,0.9191,0.9191,195400000.0
2008-12-17 16:22:00,0.9191,0.91915,0.9189,0.91905,130200000.0
2008-12-17 16:23:00,0.91915,0.91915,0.91905,0.91915,254800000.0
2008-12-17 16:24:00,0.91915,0.91935,0.9191,0.91915,337800000.0
2008-12-17 16:25:00,0.9192,0.91945,0.91905,0.91905,352050000.0
2008-12-17 16:26:00,0.91905,0.9196,0.91875,0.9194,396250000.0
2008-12-17 16:27:00,0.9194,0.9197,0.9193,0.9196,361000000.0
2008-12-17 16:28:00,0.9195,0.91985,0.9194,0.9196,598400001.0
2008-12-17 16:29:00,0.9196,0.91985,0.91955,0.9196,291600000.0
2008-12-17 16:30:00,0.9197,0.92015,0.91955,0.91975,501100002.0
2008-12-17 16:31:00,0.9196,0.92165,0.91955,0.9216,434800000.0
2008-12-17 16:32:00,0.9216,0.9223,0.9215,0.9223,510200000.0
2008-12-17 16:33:00,0.9223,0.92325,0.9223,0.92295,458000000.0
2008-12-17 16:34:00,0.923,0.92315,0.9226,0.9227,497600001.0
2008-12-17 16:35:00,0.9228,0.92285,0.9222,0.9222,460399998.0
2008-12-17 16:36:00,0.92215,0.92235,0.92205,0.92215,470200000.0
2008-12-17 16:37:00,0.92215,0.92225,0.92205,0.9221,367800000.0
2008-12-17 16:38:00,0.9221,0.92215,0.92185,0.92195,533200000.0
2008-12-17 16:39:00,0.92195,0.92195,0.9215,0.92175,487000000.0
2008-12-17 16:40:00,0.92175,0.92175,0.92145,0.9216,517999999.0
2008-12-17 16:41:00,0.92165,0.92215,0.92145,0.92205,541600000.0
2008-12-17 16:42:00,0.92195,0.9222,0.9217,0.9222,564599999.0
2008-12-17 16:43:00,0.9221,0.92295,0.9221,0.92295,562200001.0
2008-12-17 16:44:00,0.92295,0.9235,0.9229,0.92345,404599999.0
2008-12-17 16:45:00,0.92335,0.92405,0.9231,0.9239,571000000.0
2008-12-17 16:46:00,0.9238,0.9258,0.9238,0.9247,588400001.0
2008-12-17 16:47:00,0.9247,0.9247,0.9242,0.9242,434200000.0
2008-12-17 16:48:00,0.92425,0.9254,0.92425,0.9251,430099999.0
2008-12-17 16:49:00,0.9251,0.9251,0.9236,0.92385,338000000.0
2008-12-17 16:50:00,0.92385,0.92485,0.92385,0.92485,493200000.0
2008-12-17 16:51:00,0.9249,0.9251,0.92445,0.92445,304600001.0
2008-12-17 16:52:00,0.92445,0.92465,0.92425,0.92455,331600000.0
2008-12-17 16:53:00,0.92455,0.9246,0.92415,0.92425,346400001.0
2008-12-17 16:54:00,0.92435,0.9247,0.92425,0.9246,193200000.0
2008-12-17 16:55:00,0.9246,0.9255,0.9244,0.9249,208200000.0
2008-12-17 16:56:00,0.9249,0.9256,0.9248,0.9256,422000000.0
2008-12-17 16:57:00,0.9256,0.92705,0.9254,0.92705,363900000.0
2008-12-17 16:58:00,0.9271,0.92825,0.9271,0.92805,521000001.0
2008-12-17 16:59:00,0.9281,0.9281,0.92635,0.92655,401599999.0
2008-12-17 17:00:00,0.92655,0.92665,0.9263,0.9263,371984273.0
2008-12-17 17:01:00,0.9264,0.9264,0.92595,0.9262,379800000.0
2008-12-17 17:02:00,0.9262,0.9265,0.9254,0.9256,475600000.0
2008-12-17 17:03:00,0.9256,0.92645,0.9255,0.92615,359399999.0
2008-12-17 17:04:00,0.92615,0.9283,0.92605,0.92815,395700000.0
2008-12-17 17:05:00,0.92795,0.92835,0.9271,0.92745,461499999.0
2008-12-17 17:06:00,0.92745,0.9276,0.92665,0.92675,335997310.0
2008-12-17 17:07:00,0.9268,0.9268,0.9259,0.92615,469270000.0
2008-12-17 17:08:00,0.9262,0.9265,0.92585,0.92585,503399999.0
2008-12-17 17:09:00,0.92585,0.927,0.92575,0.9269,507800001.0
2008-12-17 17:10:00,0.92685,0.928,0.9263,0.9267,410100000.0
2008-12-17 17:11:00,0.92645,0.92685,0.9257,0.9267,449400000.0
2008-12-17 17:12:00,0.92675,0.927,0.92635,0.9268,513400000.0
2008-12-17 17:13:00,0.9268,0.92705,0.92655,0.9269,485100000.0
2008-12-17 17:14:00,0.92695,0.927,0.92595,0.927,570000000.0
2008-12-17 17:15:00,0.927,0.927,0.92645,0.9266,563200000.0
2008-12-17 17:16:00,0.9266,0.92745,0.9264,0.9265,604300001.0
2008-12-17 17:17:00,0.92645,0.92725,0.9264,0.92725,477400000.0
2008-12-17 17:18:00,0.92725,0.9273,0.92665,0.9267,424000000.0
2008-12-17 17:19:00,0.92675,0.92785,0.92665,0.9276,324200000.0
2008-12-17 17:20:00,0.9276,0.92805,0.92735,0.92775,346000000.0
2008-12-17 17:21:00,0.92785,0.9282,0.9275,0.9278,265686837.0
2008-12-17 17:22:00,0.9278,0.9285,0.9276,0.9282,326600000.0
2008-12-17 17:23:00,0.92825,0.92855,0.9277,0.928,340749886.0
2008-12-17 17:24:00,0.9279,0.928,0.92705,0.92705,396899766.0
2008-12-17 17:25:00,0.9271,0.9273,0.92665,0.9267,444449582.0
2008-12-17 17:26:00,0.9267,0.9267,0.9263,0.92645,294400000.0
2008-12-17 17:27:00,0.92645,0.9265,0.92635,0.9265,220599999.0
2008-12-17 17:28:00,0.9265,0.9265,0.92625,0.9264,316800000.0
2008-12-17 17:29:00,0.92635,0.92665,0.926,0.92605,451200000.0
2008-12-17 17:30:00,0.92615,0.92615,0.9254,0.9256,344299999.0
2008-12-17 17:31:00,0.9256,0.92585,0.92515,0.9252,387249962.0
2008-12-17 17:32:00,0.9252,0.9256,0.92505,0.9252,561400000.0
2008-12-17 17:33:00,0.92515,0.92525,0.92485,0.9249,418350000.0
2008-12-17 17:34:00,0.9249,0.92495,0.9243,0.9248,306600000.0
2008-12-17 17:35:00,0.9248,0.92495,0.9241,0.9241,210250000.0
2008-12-17 17:36:00,0.9241,0.9242,0.9236,0.9237,177533468.0
2008-12-17 17:37:00,0.9237,0.9239,0.9235,0.92355,380754810.0
2008-12-17 17:38:00,0.92355,0.92445,0.9235,0.9243,505086921.0
2008-12-17 17:39:00,0.9243,0.92535,0.92425,0.92515,501800000.0
2008-12-17 17:40:00,0.9253,0.9254,0.9251,0.92535,629600001.0
2008-12-17 17:41:00,0.9253,0.9263,0.9253,0.926,696400000.0
2008-12-17 17:42:00,0.926,0.92605,0.9255,0.92605,614600001.0
2008-12-17 17:43:00,0.9261,0.9263,0.92555,0.9258,503800000.0
2008-12-17 17:44:00,0.92585,0.92585,0.92525,0.92545,739800003.0
2008-12-17 17:45:00,0.9255,0.9257,0.92535,0.9257,400400000.0
2008-12-17 17:46:00,0.92565,0.92565,0.92525,0.92545,647000001.0
2008-12-17 17:47:00,0.92545,0.926,0.92525,0.9253,638600001.0
2008-12-17 17:48:00,0.9254,0.92545,0.92495,0.9251,345400000.0
2008-12-17 17:49:00,0.9251,0.9251,0.9247,0.925,322800000.0
2008-12-17 17:50:00,0.92525,0.92525,0.9242,0.9244,540000000.0
2008-12-17 17:51:00,0.9244,0.92545,0.9241,0.92535,429800000.0
2008-12-17 17:52:00,0.92535,0.9256,0.9248,0.9249,427799999.0
2008-12-17 17:53:00,0.9249,0.925,0.9241,0.925,576199999.0
2008-12-17 17:54:00,0.92515,0.92545,0.9248,0.92485,523800000.0
2008-12-17 17:55:00,0.92485,0.92535,0.9248,0.9253,325399999.0
2008-12-17 17:56:00,0.9253,0.92565,0.92525,0.9256,300800000.0
2008-12-17 17:57:00,0.92555,0.9257,0.92525,0.92555,454000000.0
2008-12-17 17:58:00,0.9256,0.9259,0.9255,0.92585,400800000.0
2008-12-17 17:59:00,0.92585,0.9286,0.9258,0.9286,441399999.0
2008-12-17 18:00:00,0.92855,0.9287,0.9276,0.92815,590199998.0
2008-12-17 18:01:00,0.92815,0.92845,0.92755,0.9277,332700000.0
2008-12-17 18:02:00,0.9278,0.92795,0.9275,0.9277,403000000.0
2008-12-17 18:03:00,0.92765,0.9277,0.92725,0.9273,317200000.0
2008-12-17 18:04:00,0.92725,0.9274,0.9272,0.9273,220800000.0
2008-12-17 18:05:00,0.9273,0.9275,0.92725,0.92735,392400000.0
2008-12-17 18:06:00,0.92735,0.92745,0.92675,0.9269,408600000.0
2008-12-17 18:07:00,0.92695,0.92735,0.92695,0.92725,501800000.0
2008-12-17 18:08:00,0.92725,0.92805,0.9269,0.92805,489000000.0
2008-12-17 18:09:00,0.928,0.9282,0.92795,0.928,412200000.0
2008-12-17 18:10:00,0.928,0.9281,0.9276,0.9276,455000000.0
2008-12-17 18:11:00,0.9276,0.92835,0.92755,0.92815,533200000.0
2008-12-17 18:12:00,0.92815,0.92815,0.92745,0.92745,535600000.0
2008-12-17 18:13:00,0.9275,0.9275,0.92715,0.9273,565600000.0
2008-12-17 18:14:00,0.9273,0.9273,0.92665,0.927,433800000.0
2008-12-17 18:15:00,0.92695,0.92775,0.9269,0.9275,621800000.0
2008-12-17 18:16:00,0.9275,0.9287,0.9271,0.9287,401200000.0
2008-12-17 18:17:00,0.92865,0.92915,0.9285,0.9286,464600000.0
2008-12-17 18:18:00,0.9286,0.92865,0.92815,0.92835,507800000.0
2008-12-17 18:19:00,0.92835,0.92835,0.92795,0.92805,470000000.0
2008-12-17 18:20:00,0.92805,0.92825,0.92705,0.92705,496400000.0
2008-12-17 18:21:00,0.92705,0.92815,0.9269,0.9278,505000001.0
2008-12-17 18:22:00,0.928,0.9283,0.92735,0.92815,600000000.0
2008-12-17 18:23:00,0.92805,0.9281,0.92685,0.9269,533600000.0
2008-12-17 18:24:00,0.9269,0.9279,0.92675,0.92685,565200000.0
2008-12-17 18:25:00,0.9269,0.9271,0.9268,0.927,392000000.0
2008-12-17 18:26:00,0.9271,0.9273,0.92695,0.9273,429600000.0
2008-12-17 18:27:00,0.92735,0.92755,0.92695,0.927,517400000.0
2008-12-17 18:28:00,0.92695,0.92765,0.9269,0.92765,410800002.0
2008-12-17 18:29:00,0.92765,0.9277,0.92745,0.9275,270600000.0
2008-12-17 18:30:00,0.92745,0.9287,0.92745,0.9287,410200000.0
2008-12-17 18:31:00,0.92875,0.92885,0.92795,0.9283,510600000.0
2008-12-17 18:32:00,0.9283,0.92845,0.928,0.9281,442000000.0
2008-12-17 18:33:00,0.92815,0.92815,0.9275,0.9278,296200000.0
2008-12-17 18:34:00,0.92785,0.9282,0.92775,0.92805,501400000.0
2008-12-17 18:35:00,0.92805,0.9283,0.9278,0.92785,415400000.0
2008-12-17 18:36:00,0.92785,0.92855,0.92785,0.92855,430400000.0
2008-12-17 18:37:00,0.9285,0.929,0.9282,0.92895,480200000.0
2008-12-17 18:38:00,0.9289,0.92895,0.9286,0.9286,562800000.0
2008-12-17 18:39:00,0.9286,0.9286,0.92795,0.92815,747800001.0
2008-12-17 18:40:00,0.9282,0.92825,0.9276,0.92775,554200000.0
2008-12-17 18:41:00,0.9277,0.9281,0.92765,0.9281,385000000.0
2008-12-17 18:42:00,0.92805,0.9283,0.9279,0.9279,392000000.0
2008-12-17 18:43:00,0.92785,0.9279,0.92765,0.9278,537400000.0
2008-12-17 18:44:00,0.9278,0.9279,0.92775,0.92785,468000000.0
2008-12-17 18:45:00,0.9278,0.9281,0.92775,0.928,313000000.0
2008-12-17 18:46:00,0.928,0.928,0.9276,0.92765,403000000.0
2008-12-17 18:47:00,0.9276,0.92815,0.9276,0.9277,391000000.0
2008-12-17 18:48:00,0.92775,0.9278,0.92735,0.9274,331600001.0
2008-12-17 18:49:00,0.9274,0.92755,0.92715,0.9272,160800000.0
2008-12-17 18:50:00,0.92715,0.92715,0.9268,0.9268,180600000.0
2008-12-17 18:51:00,0.9268,0.92685,0.92655,0.9266,267400000.0
2008-12-17 18:52:00,0.92665,0.92755,0.92665,0.92755,357900000.0
2008-12-17 18:53:00,0.9275,0.9277,0.92725,0.92745,301000000.0
2008-12-17 18:54:00,0.9274,0.92775,0.92735,0.92775,178200000.0
2008-12-17 18:55:00,0.92775,0.92895,0.92775,0.9288,285600000.0
2008-12-17 18:56:00,0.92895,0.93,0.9288,0.9297,330700000.0
2008-12-17 18:57:00,0.92975,0.9298,0.9295,0.92965,164800000.0
2008-12-17 18:58:00,0.9297,0.9298,0.929,0.92905,179954576.0
2008-12-17 18:59:00,0.9291,0.9291,0.92835,0.9287,330252288.0
2008-12-17 19:00:00,0.92875,0.9288,0.9285,0.92855,267800000.0
2008-12-17 19:01:00,0.92865,0.92865,0.92845,0.9286,391690000.0
2008-12-17 19:02:00,0.92865,0.9294,0.92855,0.9294,224560000.0
2008-12-17 19:03:00,0.92945,0.9298,0.9293,0.92975,449600000.0
2008-12-17 19:04:00,0.92975,0.92995,0.9294,0.9294,164000000.0
2008-12-17 19:05:00,0.9294,0.9295,0.92855,0.9295,256440000.0
2008-12-17 19:06:00,0.9295,0.92995,0.9295,0.9297,303400000.0
2008-12-17 19:07:00,0.92965,0.92965,0.92945,0.92945,271400000.0
2008-12-17 19:08:00,0.92945,0.92945,0.92855,0.9288,368480000.0
2008-12-17 19:09:00,0.9288,0.92895,0.9285,0.92865,388000000.0
2008-12-17 19:10:00,0.92865,0.929,0.92845,0.929,553269578.0
2008-12-17 19:11:00,0.929,0.92955,0.929,0.92945,638800000.0
2008-12-17 19:12:00,0.92945,0.9295,0.929,0.92915,226800000.0
2008-12-17 19:13:00,0.9292,0.9295,0.929,0.9295,149800000.0
2008-12-17 19:14:00,0.92955,0.9296,0.92925,0.9295,245100000.0
2008-12-17 19:15:00,0.9295,0.9299,0.92925,0.92955,240100000.0
2008-12-17 19:16:00,0.9295,0.92955,0.92895,0.92905,215000000.0
2008-12-17 19:17:00,0.92905,0.9292,0.92885,0.9291,189800000.0
2008-12-17 19:18:00,0.92905,0.92915,0.929,0.92905,122000000.0
2008-12-17 19:19:00,0.92915,0.92945,0.92905,0.9292,179800000.0
2008-12-17 19:20:00,0.9292,0.9292,0.92885,0.92885,264600000.0
2008-12-17 19:21:00,0.92885,0.92885,0.9283,0.9287,435400000.0
2008-12-17 19:22:00,0.92865,0.9287,0.9282,0.92835,281300000.0
2008-12-17 19:23:00,0.92835,0.9288,0.9283,0.9284,266800000.0
2008-12-17 19:24:00,0.92865,0.9288,0.9284,0.92855,320980000.0
2008-12-17 19:25:00,0.92855,0.9289,0.92845,0.9289,347950000.0
2008-12-17 19:26:00,0.9289,0.9294,0.92855,0.9288,425200000.0
2008-12-17 19:27:00,0.92875,0.92895,0.9285,0.9285,228400000.0
2008-12-17 19:28:00,0.9286,0.92865,0.92855,0.9286,159000000.0
2008-12-17 19:29:00,0.9287,0.9294,0.92865,0.9292,288250000.0
2008-12-17 19:30:00,0.9292,0.93005,0.92905,0.92985,388900000.0
2008-12-17 19:31:00,0.92985,0.9308,0.9298,0.9307,246600000.0
2008-12-17 19:32:00,0.93075,0.9323,0.9306,0.9317,310200000.0
2008-12-17 19:33:00,0.9317,0.93225,0.93155,0.93225,194200000.0
2008-12-17 19:34:00,0.93225,0.9326,0.9318,0.9319,296800000.0
2008-12-17 19:35:00,0.9319,0.93215,0.93175,0.93215,224200000.0
2008-12-17 19:36:00,0.93215,0.93235,0.932,0.93215,117800000.0
2008-12-17 19:37:00,0.93215,0.93215,0.9317,0.9318,145140000.0
2008-12-17 19:38:00,0.9318,0.9319,0.93135,0.93135,221180000.0
2008-12-17 19:39:00,0.93135,0.93135,0.9306,0.93065,251340000.0
2008-12-17 19:40:00,0.93065,0.93075,0.9302,0.9304,161880000.0
2008-12-17 19:41:00,0.93045,0.93045,0.92915,0.92915,410800001.0
2008-12-17 19:42:00,0.92915,0.92975,0.92875,0.9289,404910000.0
2008-12-17 19:43:00,0.92905,0.92905,0.9285,0.9288,434800000.0
2008-12-17 19:44:00,0.9288,0.92895,0.9288,0.92895,118600000.0
2008-12-17 19:45:00,0.92895,0.92895,0.9286,0.9286,255400000.0
2008-12-17 19:46:00,0.9287,0.9287,0.92805,0.92805,285500000.0
2008-12-17 19:47:00,0.92805,0.9284,0.92805,0.9282,236750000.0
2008-12-17 19:48:00,0.9282,0.9283,0.92815,0.9283,309800000.0
2008-12-17 19:49:00,0.92835,0.9287,0.92825,0.92855,241600000.0
2008-12-17 19:50:00,0.9285,0.9286,0.92825,0.92845,489200000.0
2008-12-17 19:51:00,0.92845,0.92855,0.92805,0.92805,313250000.0
2008-12-17 19:52:00,0.92805,0.9284,0.92805,0.92815,203900000.0
2008-12-17 19:53:00,0.9282,0.92975,0.9282,0.92865,488000000.0
2008-12-17 19:54:00,0.92865,0.92865,0.92775,0.92785,530600000.0
2008-12-17 19:55:00,0.9279,0.9279,0.9273,0.9277,285600000.0
2008-12-17 19:56:00,0.9277,0.928,0.92765,0.928,204000000.0
2008-12-17 19:57:00,0.92805,0.9282,0.92785,0.92805,220800000.0
2008-12-17 19:58:00,0.92805,0.9281,0.92785,0.92805,316000000.0
2008-12-17 19:59:00,0.92805,0.92815,0.9279,0.92795,265000000.0
2008-12-17 20:00:00,0.92795,0.92795,0.9274,0.9276,425600000.0
2008-12-17 20:01:00,0.9275,0.92755,0.92675,0.92675,403000000.0
2008-12-17 20:02:00,0.92675,0.9269,0.92665,0.9268,403200000.0
2008-12-17 20:03:00,0.9268,0.9268,0.92635,0.92645,146800000.0
2008-12-17 20:04:00,0.92645,0.92685,0.92645,0.92685,397000000.0
2008-12-17 20:05:00,0.9268,0.92765,0.9268,0.9275,467200000.0
2008-12-17 20:06:00,0.92745,0.928,0.92745,0.92795,487200000.0
2008-12-17 20:07:00,0.928,0.9284,0.928,0.92825,228000000.0
2008-12-17 20:08:00,0.9283,0.92835,0.9269,0.9273,263600000.0
2008-12-17 20:09:00,0.9272,0.9282,0.9272,0.92805,390800000.0
2008-12-17 20:10:00,0.92805,0.9281,0.92775,0.92795,319800000.0
2008-12-17 20:11:00,0.928,0.9286,0.928,0.92855,447000000.0
2008-12-17 20:12:00,0.92855,0.92865,0.9281,0.9283,165000000.0
2008-12-17 20:13:00,0.92815,0.92825,0.9278,0.9279,270800000.0
2008-12-17 20:14:00,0.92795,0.928,0.92755,0.9276,206800000.0
2008-12-17 20:15:00,0.92765,0.92785,0.9274,0.9276,287800000.0
2008-12-17 20:16:00,0.9276,0.9276,0.927,0.927,282200000.0
2008-12-17 20:17:00,0.927,0.92715,0.92695,0.927,187400000.0
2008-12-17 20:18:00,0.92705,0.9271,0.9265,0.92655,231400000.0
2008-12-17 20:19:00,0.9265,0.92655,0.92585,0.92585,190600000.0
2008-12-17 20:20:00,0.92585,0.92615,0.92575,0.92605,380400000.0
2008-12-17 20:21:00,0.926,0.9262,0.9259,0.9262,408200000.0
2008-12-17 20:22:00,0.9262,0.92635,0.9261,0.9262,355800000.0
2008-12-17 20:23:00,0.92625,0.92645,0.9256,0.92575,391800000.0
2008-12-17 20:24:00,0.9258,0.9263,0.92555,0.9256,429700000.0
2008-12-17 20:25:00,0.9256,0.92625,0.9256,0.92595,351000000.0
2008-12-17 20:26:00,0.92595,0.9267,0.92595,0.9266,241300000.0
2008-12-17 20:27:00,0.92665,0.92665,0.9264,0.92645,172600000.0
2008-12-17 20:28:00,0.92645,0.92655,0.92575,0.9263,379600000.0
2008-12-17 20:29:00,0.92635,0.9266,0.9262,0.9266,540000000.0
2008-12-17 20:30:00,0.9266,0.9266,0.92575,0.92625,393800000.0
2008-12-17 20:31:00,0.92635,0.92695,0.92605,0.92615,355400000.0
2008-12-17 20:32:00,0.9262,0.9264,0.9257,0.92575,225800000.0
2008-12-17 20:33:00,0.92575,0.92575,0.9254,0.9257,272800000.0
2008-12-17 20:34:00,0.92575,0.926,0.9257,0.926,159600000.0
2008-12-17 20:35:00,0.9259,0.9259,0.92545,0.92555,218600000.0
2008-12-17 20:36:00,0.9255,0.9256,0.92545,0.92555,154600000.0
2008-12-17 20:37:00,0.92555,0.92555,0.92505,0.92555,224800000.0
2008-12-17 20:38:00,0.92555,0.9266,0.92555,0.9266,370800000.0
2008-12-17 20:39:00,0.92665,0.92715,0.92645,0.9268,312600000.0
2008-12-17 20:40:00,0.9268,0.92685,0.92655,0.92665,140600000.0
2008-12-17 20:41:00,0.92665,0.9268,0.9264,0.9268,245400000.0
2008-12-17 20:42:00,0.9268,0.9271,0.92625,0.9269,369400000.0
2008-12-17 20:43:00,0.9269,0.927,0.926,0.92605,303400000.0
2008-12-17 20:44:00,0.926,0.92625,0.9252,0.9252,301600000.0
2008-12-17 20:45:00,0.92525,0.92525,0.9251,0.9251,171200000.0
2008-12-17 20:46:00,0.9252,0.9269,0.92515,0.9268,487600000.0
2008-12-17 20:47:00,0.9268,0.9269,0.9263,0.9266,387600000.0
2008-12-17 20:48:00,0.9266,0.92665,0.92545,0.92625,314800000.0
2008-12-17 20:49:00,0.92615,0.9268,0.92615,0.9267,400800000.0
2008-12-17 20:50:00,0.92665,0.92675,0.92645,0.9267,144000000.0
2008-12-17 20:51:00,0.9267,0.9267,0.9265,0.92655,170000000.0
2008-12-17 20:52:00,0.92655,0.9268,0.9262,0.9263,305600000.0
2008-12-17 20:53:00,0.92635,0.9268,0.92625,0.92675,192600000.0
2008-12-17 20:54:00,0.9268,0.9269,0.9267,0.92685,213800000.0
2008-12-17 20:55:00,0.9268,0.9268,0.92605,0.92615,239800000.0
2008-12-17 20:56:00,0.92605,0.9263,0.92595,0.9262,243600000.0
2008-12-17 20:57:00,0.9262,0.9263,0.926,0.9262,82000000.0
2008-12-17 20:58:00,0.9261,0.9265,0.9261,0.9264,71600000.0
2008-12-17 20:59:00,0.9265,0.9266,0.9263,0.92645,147600000.0
2008-12-17 21:00:00,0.92645,0.92665,0.92625,0.9264,130200000.0
2008-12-17 21:01:00,0.92645,0.9266,0.92635,0.9265,97400000.0
2008-12-17 21:02:00,0.9265,0.9265,0.92625,0.92645,154000000.0
2008-12-17 21:03:00,0.92645,0.9271,0.9263,0.9269,248200000.0
2008-12-17 21:04:00,0.92695,0.92695,0.9266,0.92675,227000000.0
2008-12-17 21:05:00,0.9267,0.92685,0.9266,0.9268,119400000.0
2008-12-17 21:06:00,0.92685,0.92685,0.9266,0.92665,96800000.0
2008-12-17 21:07:00,0.9267,0.9267,0.9266,0.92665,86400000.0
2008-12-17 21:08:00,0.92665,0.927,0.9266,0.927,145800000.0
2008-12-17 21:09:00,0.927,0.9272,0.92695,0.92695,249400000.0
2008-12-17 21:10:00,0.92695,0.92705,0.9269,0.92695,335800000.0
2008-12-17 21:11:00,0.92695,0.9271,0.92645,0.9265,440600000.0
2008-12-17 21:12:00,0.92655,0.927,0.92655,0.92695,293000000.0
2008-12-17 21:13:00,0.927,0.92715,0.92665,0.9267,453400000.0
2008-12-17 21:14:00,0.92675,0.92705,0.92655,0.92675,251400000.0
2008-12-17 21:15:00,0.92675,0.92695,0.9266,0.9269,225400000.0
2008-12-17 21:16:00,0.9269,0.9272,0.92575,0.9259,372600000.0
2008-12-17 21:17:00,0.9259,0.9266,0.9258,0.9265,327000000.0
2008-12-17 21:18:00,0.9265,0.9267,0.92615,0.92615,355400000.0
2008-12-17 21:19:00,0.92615,0.9264,0.9259,0.9264,285600000.0
2008-12-17 21:20:00,0.92645,0.9265,0.92635,0.92635,166000000.0
2008-12-17 21:21:00,0.92635,0.9266,0.92635,0.9265,234600000.0
2008-12-17 21:22:00,0.9265,0.9265,0.9264,0.9264,49800000.0
2008-12-17 21:23:00,0.92635,0.9265,0.92635,0.92645,91800000.0
2008-12-17 21:24:00,0.92645,0.9267,0.92645,0.92665,109200000.0
2008-12-17 21:25:00,0.92665,0.92665,0.92655,0.92655,189800000.0
2008-12-17 21:26:00,0.92655,0.92655,0.92635,0.92635,76200000.0
2008-12-17 21:27:00,0.92625,0.927,0.92615,0.9269,379400000.0
2008-12-17 21:28:00,0.9269,0.92755,0.92675,0.927,448800000.0
2008-12-17 21:29:00,0.92695,0.92705,0.92675,0.92695,153200000.0
2008-12-17 21:30:00,0.9269,0.92705,0.92685,0.9269,254400000.0
2008-12-17 21:31:00,0.9269,0.92715,0.9267,0.9267,272800000.0
2008-12-17 21:32:00,0.92675,0.9268,0.92655,0.92655,76000000.0
2008-12-17 21:33:00,0.92655,0.927,0.9265,0.9265,223400000.0
2008-12-17 21:34:00,0.9266,0.92685,0.9265,0.92655,81400000.0
2008-12-17 21:35:00,0.92655,0.9272,0.92655,0.92715,182000000.0
2008-12-17 21:36:00,0.92715,0.92755,0.92685,0.92695,224800000.0
2008-12-17 21:37:00,0.927,0.9276,0.927,0.9275,246600000.0
2008-12-17 21:38:00,0.9276,0.928,0.92755,0.928,138800000.0
2008-12-17 21:39:00,0.92805,0.92815,0.92795,0.92795,45000000.0
2008-12-17 21:40:00,0.92795,0.92795,0.92695,0.92695,254200000.0
2008-12-17 21:41:00,0.927,0.92725,0.92675,0.9272,280700000.0
2008-12-17 21:42:00,0.9272,0.9276,0.92715,0.92755,292200000.0
2008-12-17 21:43:00,0.9276,0.928,0.9276,0.928,122600000.0
2008-12-17 21:44:00,0.92795,0.92815,0.92755,0.92755,131200000.0
2008-12-17 21:45:00,0.9275,0.92765,0.92715,0.92735,281200000.0
2008-12-17 21:46:00,0.9273,0.9278,0.9273,0.9278,166400000.0
2008-12-17 21:47:00,0.9278,0.92815,0.92775,0.92785,239200000.0
2008-12-17 21:48:00,0.92785,0.92815,0.92785,0.9279,159000000.0
2008-12-17 21:49:00,0.9279,0.928,0.9277,0.92785,265200000.0
2008-12-17 21:50:00,0.92785,0.92785,0.9273,0.9277,296400000.0
2008-12-17 21:51:00,0.9277,0.9279,0.92745,0.9276,174600000.0
2008-12-17 21:52:00,0.92765,0.9281,0.92765,0.9279,198000000.0
2008-12-17 21:53:00,0.9279,0.92815,0.9278,0.9278,269600000.0
2008-12-17 21:54:00,0.92775,0.9278,0.92765,0.9277,99000000.0
2008-12-17 21:55:00,0.9277,0.9279,0.92745,0.92785,210000000.0
2008-12-17 21:56:00,0.92785,0.928,0.92765,0.92775,246800000.0
2008-12-17 21:57:00,0.9277,0.9281,0.9276,0.92785,369200000.0
2008-12-17 21:58:00,0.9278,0.9278,0.92755,0.9276,131200000.0
2008-12-17 21:59:00,0.92765,0.9278,0.9273,0.9273,280000000.0
2008-12-17 22:00:00,0.9272,0.9273,0.9269,0.92725,213400000.0
2008-12-17 22:01:00,0.92725,0.9274,0.9272,0.9272,211000000.0
2008-12-17 22:02:00,0.92725,0.92735,0.9267,0.9271,239800000.0
2008-12-17 22:03:00,0.92715,0.92755,0.92715,0.9274,153200000.0
2008-12-17 22:04:00,0.92745,0.92765,0.92745,0.92745,169200000.0
2008-12-17 22:05:00,0.92745,0.92775,0.9274,0.92765,114000000.0
2008-12-17 22:06:00,0.92765,0.9277,0.92735,0.92735,124200000.0
2008-12-17 22:07:00,0.92735,0.92735,0.92705,0.92705,156200000.0
2008-12-17 22:08:00,0.927,0.927,0.9266,0.92665,83200000.0
2008-12-17 22:09:00,0.92665,0.9269,0.92665,0.92685,134800000.0
2008-12-17 22:10:00,0.9269,0.92695,0.9267,0.92685,122800000.0
2008-12-17 22:11:00,0.92685,0.9269,0.92665,0.92685,109600000.0
2008-12-17 22:12:00,0.92675,0.9272,0.92655,0.9271,110400000.0
2008-12-17 22:13:00,0.9271,0.9274,0.92705,0.9272,142000000.0
2008-12-17 22:14:00,0.92725,0.92755,0.92715,0.92755,172800000.0
2008-12-17 22:15:00,0.92755,0.928,0.92755,0.92785,159200000.0
2008-12-17 22:16:00,0.92785,0.9279,0.9275,0.9276,53800000.0
2008-12-17 22:17:00,0.9276,0.9277,0.9272,0.92755,85000000.0
2008-12-17 22:18:00,0.9276,0.9276,0.9271,0.9271,97600000.0
2008-12-17 22:19:00,0.92705,0.92735,0.927,0.9273,170400000.0
2008-12-17 22:20:00,0.9274,0.9275,0.92715,0.92725,201400000.0
2008-12-17 22:21:00,0.92725,0.92755,0.9269,0.92725,239600000.0
2008-12-17 22:22:00,0.9272,0.92725,0.92715,0.92725,139200000.0
2008-12-17 22:23:00,0.92725,0.92765,0.92725,0.92765,165600000.0
2008-12-17 22:24:00,0.92765,0.92825,0.92765,0.9277,117800000.0
2008-12-17 22:25:00,0.9276,0.92785,0.9275,0.92785,112000000.0
2008-12-17 22:26:00,0.92785,0.92825,0.9278,0.928,108600000.0
2008-12-17 22:27:00,0.928,0.92805,0.92765,0.9277,255000000.0
2008-12-17 22:28:00,0.9277,0.9277,0.92745,0.92755,120000000.0
2008-12-17 22:29:00,0.9275,0.92755,0.9275,0.9275,50600000.0
2008-12-17 22:30:00,0.92755,0.92765,0.9274,0.9274,127200000.0
2008-12-17 22:31:00,0.9274,0.9275,0.92725,0.9273,135200000.0
2008-12-17 22:32:00,0.9273,0.92745,0.9272,0.9272,242200000.0
2008-12-17 22:33:00,0.92715,0.9273,0.9271,0.9273,134000000.0
2008-12-17 22:34:00,0.9273,0.9276,0.92705,0.9272,227000000.0
2008-12-17 22:35:00,0.9272,0.92735,0.92705,0.92705,95600000.0
2008-12-17 22:36:00,0.92705,0.92735,0.92685,0.92695,175000000.0
2008-12-17 22:37:00,0.92695,0.9272,0.92685,0.92705,203400000.0
2008-12-17 22:38:00,0.927,0.9272,0.927,0.92705,175000000.0
2008-12-17 22:39:00,0.92705,0.92745,0.92705,0.92735,148800000.0
2008-12-17 22:40:00,0.9274,0.9274,0.9273,0.92735,126400000.0
2008-12-17 22:41:00,0.92735,0.92805,0.92735,0.9277,216000000.0
2008-12-17 22:42:00,0.9277,0.92775,0.9276,0.9277,142600000.0
2008-12-17 22:43:00,0.92765,0.9277,0.92755,0.9277,95400000.0
2008-12-17 22:44:00,0.92775,0.9278,0.9276,0.92765,110800000.0
2008-12-17 22:45:00,0.9276,0.9283,0.9276,0.92805,187700000.0
2008-12-17 22:46:00,0.92795,0.92845,0.92795,0.92815,188200000.0
2008-12-17 22:47:00,0.92815,0.92875,0.92775,0.92775,278600000.0
2008-12-17 22:48:00,0.92775,0.92775,0.92725,0.92755,295800000.0
2008-12-17 22:49:00,0.92755,0.928,0.92755,0.92795,247000000.0
2008-12-17 22:50:00,0.92805,0.92815,0.9272,0.9276,125800000.0
2008-12-17 22:51:00,0.92755,0.928,0.9275,0.92755,221600000.0
2008-12-17 22:52:00,0.9276,0.92795,0.9276,0.92775,124400000.0
2008-12-17 22:53:00,0.9277,0.9282,0.92765,0.92795,286200000.0
2008-12-17 22:54:00,0.92795,0.9282,0.9278,0.9278,175600000.0
2008-12-17 22:55:00,0.92775,0.92795,0.92775,0.9279,60000000.0
2008-12-17 22:56:00,0.92785,0.92805,0.9277,0.9277,133400000.0
2008-12-17 22:57:00,0.92765,0.92785,0.92765,0.92785,116000000.0
2008-12-17 22:58:00,0.9279,0.9282,0.92785,0.9281,149600000.0
2008-12-17 22:59:00,0.92805,0.92835,0.928,0.9283,150800000.0
2008-12-17 23:00:00,0.9283,0.92865,0.9281,0.9282,147200000.0
2008-12-17 23:01:00,0.9282,0.92835,0.9281,0.9282,117000000.0
2008-12-17 23:02:00,0.9282,0.9286,0.92815,0.92845,76800000.0
2008-12-17 23:03:00,0.92845,0.92875,0.9279,0.9283,196400000.0
2008-12-17 23:04:00,0.92835,0.9285,0.92825,0.9285,133800000.0
2008-12-17 23:05:00,0.92845,0.9285,0.92825,0.9285,112800000.0
2008-12-17 23:06:00,0.92845,0.9285,0.92825,0.92845,100800000.0
2008-12-17 23:07:00,0.92845,0.92845,0.92785,0.928,75600000.0
2008-12-17 23:08:00,0.928,0.9283,0.92795,0.92815,100800000.0
2008-12-17 23:09:00,0.9282,0.9282,0.92785,0.92785,80200000.0
2008-12-17 23:10:00,0.92785,0.9279,0.92765,0.9277,82400000.0
2008-12-17 23:11:00,0.9277,0.9279,0.92765,0.9279,147800000.0
2008-12-17 23:12:00,0.92785,0.92825,0.92775,0.92825,289000000.0
2008-12-17 23:13:00,0.92825,0.92845,0.9281,0.92835,113200000.0
2008-12-17 23:14:00,0.92835,0.92835,0.9278,0.9278,193200000.0
2008-12-17 23:15:00,0.9278,0.92805,0.92775,0.92785,214000000.0
2008-12-17 23:16:00,0.92785,0.9282,0.92755,0.92815,179600000.0
2008-12-17 23:17:00,0.9282,0.9286,0.92815,0.9286,186800000.0
2008-12-17 23:18:00,0.92855,0.92895,0.9285,0.9286,161600000.0
2008-12-17 23:19:00,0.9285,0.92865,0.9284,0.92845,77400000.0
2008-12-17 23:20:00,0.92845,0.92855,0.928,0.928,162600000.0
2008-12-17 23:21:00,0.928,0.92805,0.9276,0.9276,163200000.0
2008-12-17 23:22:00,0.92755,0.9284,0.9275,0.9283,268200000.0
2008-12-17 23:23:00,0.9284,0.92905,0.9283,0.92895,280600000.0
2008-12-17 23:24:00,0.92905,0.9291,0.92865,0.9288,124200000.0
2008-12-17 23:25:00,0.92885,0.9294,0.92885,0.929,88200000.0
2008-12-17 23:26:00,0.929,0.929,0.92865,0.92865,117400000.0
2008-12-17 23:27:00,0.9287,0.9288,0.9283,0.9283,141400000.0
2008-12-17 23:28:00,0.92855,0.92875,0.92765,0.92785,201600000.0
2008-12-17 23:29:00,0.92775,0.928,0.92715,0.92745,285000000.0
2008-12-17 23:30:00,0.9274,0.92775,0.92675,0.92745,313800000.0
2008-12-17 23:31:00,0.92735,0.92775,0.92735,0.9276,97600000.0
2008-12-17 23:32:00,0.9275,0.92765,0.9275,0.9276,57200000.0
2008-12-17 23:33:00,0.92755,0.92755,0.92715,0.9272,110000000.0
2008-12-17 23:34:00,0.92725,0.92735,0.9272,0.92735,90000000.0
2008-12-17 23:35:00,0.92735,0.92755,0.92735,0.9275,71400000.0
2008-12-17 23:36:00,0.92755,0.9276,0.92755,0.92755,31200000.0
2008-12-17 23:37:00,0.92755,0.9276,0.9269,0.9269,52400000.0
2008-12-17 23:38:00,0.9269,0.92725,0.9269,0.92715,97200000.0
2008-12-17 23:39:00,0.92715,0.9272,0.9265,0.9271,206200000.0
2008-12-17 23:40:00,0.92705,0.92765,0.92705,0.92765,122400000.0
2008-12-17 23:41:00,0.92765,0.92775,0.9275,0.92755,136800000.0
2008-12-17 23:42:00,0.92765,0.92765,0.9274,0.92755,132200000.0
2008-12-17 23:43:00,0.92765,0.9277,0.92755,0.92765,130000000.0
2008-12-17 23:44:00,0.92775,0.92795,0.92755,0.92795,27000000.0
2008-12-17 23:45:00,0.928,0.92815,0.928,0.92815,41800000.0
2008-12-17 23:46:00,0.92815,0.92825,0.92765,0.92805,79800000.0
2008-12-17 23:47:00,0.9279,0.9284,0.9279,0.92825,116600000.0
2008-12-17 23:48:00,0.9283,0.92835,0.9281,0.9281,57200000.0
2008-12-17 23:49:00,0.9281,0.9282,0.92805,0.92805,38000000.0
2008-12-17 23:50:00,0.92815,0.92845,0.9281,0.9281,72200000.0
2008-12-17 23:51:00,0.9281,0.9284,0.92805,0.9282,123800000.0
2008-12-17 23:52:00,0.9282,0.9285,0.9282,0.92825,99400000.0
2008-12-17 23:53:00,0.92825,0.92825,0.9282,0.9282,53800000.0
2008-12-17 23:54:00,0.9282,0.92825,0.9275,0.92785,92400000.0
2008-12-17 23:55:00,0.9279,0.9282,0.9279,0.9281,73400000.0
2008-12-17 23:56:00,0.92815,0.92825,0.92805,0.9281,28800000.0
2008-12-17 23:57:00,0.928,0.92805,0.9277,0.9278,51600000.0
2008-12-17 23:58:00,0.92785,0.92805,0.92775,0.92795,51200000.0
2008-12-17 23:59:00,0.92785,0.928,0.9278,0.92785,91000000.0
2008-12-18 00:00:00,0.92775,0.928,0.9275,0.92775,75000000.0
2008-12-18 00:01:00,0.9274,0.92845,0.9274,0.9283,103600000.0
2008-12-18 00:02:00,0.9284,0.92845,0.9283,0.9283,35200000.0
2008-12-18 00:03:00,0.9283,0.9283,0.9281,0.9282,25600000.0
2008-12-18 00:04:00,0.92815,0.9283,0.92815,0.9283,28800000.0
2008-12-18 00:05:00,0.92835,0.92835,0.9283,0.9283,12800000.0
2008-12-18 00:06:00,0.92845,0.92865,0.92845,0.92865,12800000.0
2008-12-18 00:07:00,0.9286,0.92905,0.9283,0.9289,95000000.0
2008-12-18 00:08:00,0.92885,0.92885,0.92795,0.9283,64000000.0
2008-12-18 00:09:00,0.9285,0.9285,0.9281,0.92825,41800000.0
2008-12-18 00:10:00,0.92825,0.9283,0.92805,0.92805,36400000.0
2008-12-18 00:11:00,0.9283,0.9283,0.928,0.9282,47400000.0
2008-12-18 00:12:00,0.9282,0.9282,0.92805,0.92805,42200000.0
2008-12-18 00:13:00,0.92779,0.9283,0.92779,0.9283,74200000.0
2008-12-18 00:14:00,0.92795,0.92825,0.92795,0.92825,18800000.0
2008-12-18 00:15:00,0.9283,0.9283,0.92825,0.9283,16800000.0
2008-12-18 00:16:00,0.92825,0.9285,0.92825,0.92835,22000000.0
2008-12-18 00:17:00,0.9283,0.9283,0.92795,0.92795,3600000.0
2008-12-18 00:18:00,0.92805,0.9282,0.92805,0.9282,39200000.0
2008-12-18 00:19:00,0.92785,0.9282,0.92785,0.92815,91400000.0
2008-12-18 00:20:00,0.9283,0.9283,0.928,0.92825,49400000.0
2008-12-18 00:21:00,0.9284,0.92845,0.9282,0.9283,37400000.0
2008-12-18 00:22:00,0.9284,0.9285,0.9281,0.92835,37600000.0
2008-12-18 00:23:00,0.9282,0.9283,0.92795,0.92795,22800000.0
2008-12-18 00:24:00,0.92805,0.92825,0.92805,0.92825,45600000.0
2008-12-18 00:25:00,0.9282,0.9283,0.9282,0.9283,16200000.0
2008-12-18 00:26:00,0.92825,0.9283,0.92815,0.9283,22800000.0
2008-12-18 00:27:00,0.9282,0.9283,0.9282,0.9283,36000000.0
2008-12-18 00:28:00,0.9282,0.92845,0.928,0.92805,32400000.0
2008-12-18 00:29:00,0.92805,0.92865,0.92805,0.92865,55400000.0
2008-12-18 00:30:00,0.92865,0.9287,0.92855,0.92865,36800000.0
2008-12-18 00:31:00,0.9287,0.92885,0.92855,0.92885,44400000.0
2008-12-18 00:32:00,0.9288,0.92895,0.92855,0.92895,53600000.0
2008-12-18 00:33:00,0.92895,0.92895,0.9282,0.9286,178600000.0
2008-12-18 00:34:00,0.92855,0.92855,0.9283,0.92835,330599999.0
2008-12-18 00:35:00,0.9286,0.9289,0.92815,0.9283,258200000.0
2008-12-18 00:36:00,0.92835,0.9284,0.92835,0.9284,27400000.0
2008-12-18 00:37:00,0.9284,0.92855,0.9283,0.9284,86600000.0
2008-12-18 00:38:00,0.9284,0.92855,0.9283,0.92855,223200000.0
2008-12-18 00:39:00,0.9285,0.9285,0.9284,0.9284,14000000.0
2008-12-18 00:40:00,0.9284,0.92845,0.9283,0.9283,454000000.0
2008-12-18 00:41:00,0.9283,0.9283,0.9283,0.9283,537600000.0
2008-12-18 00:42:00,0.9283,0.9286,0.9282,0.9286,63000000.0
2008-12-18 00:43:00,0.9286,0.92875,0.9286,0.92875,13200000.0
2008-12-18 00:44:00,0.92875,0.9291,0.9286,0.929,66800000.0
2008-12-18 00:45:00,0.929,0.929,0.9285,0.9285,676000002.0
2008-12-18 00:46:00,0.9285,0.92865,0.9284,0.9285,473599992.0
2008-12-18 00:47:00,0.9285,0.9285,0.9285,0.9285,434200001.0
2008-12-18 00:48:00,0.9285,0.9285,0.9284,0.9285,959999995.0
2008-12-18 00:49:00,0.9285,0.9285,0.9285,0.9285,240000000.0
2008-12-18 00:50:00,0.9285,0.9285,0.9285,0.9285,624000000.0
2008-12-18 00:51:00,0.9285,0.9285,0.9285,0.9285,48000000.0
2008-12-18 00:52:00,0.9285,0.92855,0.9285,0.9285,721400000.0
2008-12-18 00:53:00,0.9285,0.9285,0.9285,0.9285,336000000.0
2008-12-18 00:54:00,0.9285,0.9285,0.92807,0.92807,207600000.0
2008-12-18 00:55:00,0.92825,0.92839,0.92805,0.92839,177400000.0
2008-12-18 00:56:00,0.9285,0.9285,0.9285,0.9285,144000000.0
2008-12-18 00:57:00,0.9285,0.9285,0.9285,0.9285,96000000.0
2008-12-18 00:58:00,0.9285,0.9285,0.9285,0.9285,432000000.0
2008-12-18 00:59:00,0.9285,0.9285,0.9284,0.9285,1046399997.0
2008-12-18 01:00:00,0.9285,0.9285,0.9277,0.9277,160600000.0
2008-12-18 01:01:00,0.9277,0.92785,0.9277,0.9277,147000000.0
2008-12-18 01:02:00,0.9277,0.9277,0.9277,0.9277,96000000.0
2008-12-18 01:03:00,0.9277,0.9277,0.9277,0.9277,72000000.0
2008-12-18 01:04:00,0.9277,0.928,0.9277,0.9277,210200000.0
2008-12-18 01:05:00,0.9277,0.9277,0.9277,0.9277,146800000.0
2008-12-18 01:06:00,0.9277,0.92775,0.9277,0.92775,61000000.0
2008-12-18 01:07:00,0.92775,0.928,0.92775,0.928,32800000.0
2008-12-18 01:08:00,0.928,0.9283,0.9279,0.9283,69000000.0
2008-12-18 01:09:00,0.9283,0.9284,0.9282,0.9282,116200000.0
2008-12-18 01:10:00,0.92825,0.92825,0.92775,0.9281,100000000.0
2008-12-18 01:11:00,0.92815,0.9285,0.92765,0.92795,163800000.0
2008-12-18 01:12:00,0.92795,0.928,0.92765,0.9279,91800000.0
2008-12-18 01:13:00,0.92795,0.92795,0.92775,0.92775,49600000.0
2008-12-18 01:14:00,0.9277,0.9283,0.9275,0.92795,78000000.0
2008-12-18 01:15:00,0.92795,0.9283,0.9278,0.928,86400000.0
2008-12-18 01:16:00,0.92795,0.9283,0.92795,0.9281,112600000.0
2008-12-18 01:17:00,0.9281,0.9281,0.92805,0.92805,17800000.0
2008-12-18 01:18:00,0.92805,0.9282,0.92805,0.9281,34600000.0
2008-12-18 01:19:00,0.92805,0.92875,0.92805,0.92875,13600000.0
2008-12-18 01:20:00,0.92895,0.92905,0.92855,0.92875,74600000.0
2008-12-18 01:21:00,0.9287,0.92875,0.92835,0.92835,83200000.0
2008-12-18 01:22:00,0.92845,0.92845,0.92825,0.9283,47600000.0
2008-12-18 01:23:00,0.9283,0.9283,0.9283,0.9283,9600000.0
2008-12-18 01:24:00,0.9283,0.9287,0.9283,0.9287,22200000.0
2008-12-18 01:25:00,0.9287,0.9287,0.9285,0.9285,64000000.0
2008-12-18 01:26:00,0.92855,0.92855,0.92855,0.92855,1400000.0
2008-12-18 01:27:00,0.92855,0.92855,0.9282,0.9282,3600000.0
2008-12-18 01:28:00,0.92835,0.92835,0.9283,0.9283,4400000.0
2008-12-18 01:29:00,0.9283,0.9283,0.92815,0.9283,12400000.0
2008-12-18 01:30:00,0.92805,0.92845,0.92805,0.9282,120800000.0
2008-12-18 01:31:00,0.9282,0.9282,0.92815,0.9282,72600000.0
2008-12-18 01:32:00,0.9282,0.9282,0.9282,0.9282,50600000.0
2008-12-18 01:33:00,0.92816,0.9283,0.92816,0.9283,104400000.0
2008-12-18 01:34:00,0.92825,0.92825,0.92825,0.92825,2200000.0
2008-12-18 01:35:00,0.92835,0.9285,0.92825,0.9285,45800000.0
2008-12-18 01:36:00,0.9285,0.92885,0.9279,0.92875,426400000.0
2008-12-18 01:37:00,0.92845,0.929,0.92825,0.92885,191600000.0
2008-12-18 01:38:00,0.9289,0.92905,0.92855,0.92855,54800000.0
2008-12-18 01:39:00,0.9286,0.92895,0.9286,0.9288,59200000.0
2008-12-18 01:40:00,0.92895,0.9291,0.92845,0.9288,84800000.0
2008-12-18 01:41:00,0.9287,0.92915,0.92855,0.92905,107800000.0
2008-12-18 01:42:00,0.9288,0.9291,0.9287,0.92905,59200000.0
2008-12-18 01:43:00,0.92915,0.92915,0.92825,0.92855,109800000.0
2008-12-18 01:44:00,0.92865,0.9291,0.92855,0.92895,130600000.0
2008-12-18 01:45:00,0.929,0.9291,0.92855,0.92855,156200000.0
2008-12-18 01:46:00,0.92865,0.92865,0.92855,0.9286,60400000.0
2008-12-18 01:47:00,0.9286,0.92895,0.92855,0.9287,57800000.0
2008-12-18 01:48:00,0.9288,0.9291,0.92875,0.9289,102000000.0
2008-12-18 01:49:00,0.92855,0.92885,0.9285,0.9286,55200000.0
2008-12-18 01:50:00,0.9286,0.9286,0.92825,0.9286,31200000.0
2008-12-18 01:51:00,0.9286,0.9286,0.9286,0.9286,14600000.0
2008-12-18 01:52:00,0.9287,0.9287,0.9286,0.92865,10200000.0
2008-12-18 01:53:00,0.9287,0.9288,0.9287,0.92875,14200000.0
2008-12-18 01:54:00,0.9287,0.9288,0.9286,0.9287,33800000.0
2008-12-18 01:55:00,0.9288,0.9288,0.92865,0.9287,22200000.0
2008-12-18 01:56:00,0.9288,0.9288,0.92865,0.92865,11400000.0
2008-12-18 01:57:00,0.9286,0.92875,0.9286,0.92875,16600000.0
2008-12-18 01:58:00,0.9287,0.929,0.9287,0.9288,49400000.0
2008-12-18 01:59:00,0.9287,0.9287,0.92845,0.9286,43400000.0
2008-12-18 02:00:00,0.92865,0.92875,0.92855,0.9286,44400000.0
2008-12-18 02:01:00,0.9286,0.9286,0.92845,0.92845,177800000.0
2008-12-18 02:02:00,0.92845,0.9286,0.9284,0.92855,97600000.0
2008-12-18 02:03:00,0.9287,0.92895,0.92855,0.92865,107000000.0
2008-12-18 02:04:00,0.92865,0.92885,0.9285,0.92865,110000000.0
2008-12-18 02:05:00,0.9287,0.9291,0.92855,0.92865,232000000.0
2008-12-18 02:06:00,0.9287,0.9287,0.92845,0.9285,228400000.0
2008-12-18 02:07:00,0.9285,0.92895,0.92845,0.92865,96200000.0
2008-12-18 02:08:00,0.9287,0.92905,0.92865,0.929,113400000.0
2008-12-18 02:09:00,0.9289,0.92945,0.92885,0.92885,182200000.0
2008-12-18 02:10:00,0.92885,0.92885,0.9287,0.9288,95800000.0
2008-12-18 02:11:00,0.9288,0.9289,0.9287,0.9287,71800000.0
2008-12-18 02:12:00,0.92875,0.92925,0.9287,0.92895,197000000.0
2008-12-18 02:13:00,0.9289,0.92895,0.92885,0.92895,154600000.0
2008-12-18 02:14:00,0.92895,0.9291,0.9289,0.92895,290400000.0
2008-12-18 02:15:00,0.929,0.9292,0.92895,0.9291,117200000.0
2008-12-18 02:16:00,0.9291,0.92935,0.92905,0.9292,176400000.0
2008-12-18 02:17:00,0.92915,0.9292,0.92845,0.9285,174600000.0
2008-12-18 02:18:00,0.92855,0.92865,0.92845,0.92845,71600000.0
2008-12-18 02:19:00,0.92845,0.9286,0.92845,0.9285,138000000.0
2008-12-18 02:20:00,0.92865,0.92865,0.92845,0.9286,129000000.0
2008-12-18 02:21:00,0.9286,0.9288,0.9286,0.9288,15400000.0
2008-12-18 02:22:00,0.9289,0.9289,0.9285,0.9286,89000000.0
2008-12-18 02:23:00,0.9286,0.9286,0.9284,0.9284,100200000.0
2008-12-18 02:24:00,0.9284,0.92855,0.9284,0.92845,117600000.0
2008-12-18 02:25:00,0.9284,0.9285,0.9284,0.92845,61000000.0
2008-12-18 02:26:00,0.9285,0.9286,0.9285,0.9286,106400000.0
2008-12-18 02:27:00,0.9286,0.929,0.9286,0.929,74600000.0
2008-12-18 02:28:00,0.92895,0.9291,0.9289,0.929,55000000.0
2008-12-18 02:29:00,0.92905,0.92925,0.92905,0.92925,22000000.0
2008-12-18 02:30:00,0.9293,0.9296,0.92915,0.9296,135600000.0
2008-12-18 02:31:00,0.92955,0.92955,0.92925,0.9294,259600000.0
2008-12-18 02:32:00,0.9294,0.9294,0.9289,0.9289,186400000.0
2008-12-18 02:33:00,0.92885,0.9292,0.92885,0.929,121600000.0
2008-12-18 02:34:00,0.9289,0.9291,0.92885,0.92895,117800000.0
2008-12-18 02:35:00,0.92895,0.9291,0.92895,0.929,156600000.0
2008-12-18 02:36:00,0.92905,0.9293,0.929,0.9291,378800000.0
2008-12-18 02:37:00,0.9291,0.92915,0.92905,0.9291,503800000.0
2008-12-18 02:38:00,0.92905,0.9293,0.92905,0.92925,483400000.0
2008-12-18 02:39:00,0.9293,0.9295,0.929,0.9291,206200000.0
2008-12-18 02:40:00,0.92915,0.92955,0.92915,0.9292,216200000.0
2008-12-18 02:41:00,0.9292,0.9296,0.92915,0.92955,243000000.0
2008-12-18 02:42:00,0.9295,0.9297,0.92925,0.92945,408800000.0
2008-12-18 02:43:00,0.9295,0.9295,0.9291,0.92915,218600000.0
2008-12-18 02:44:00,0.9292,0.92955,0.9291,0.92935,515400000.0
2008-12-18 02:45:00,0.92935,0.92935,0.9289,0.9289,397800000.0
2008-12-18 02:46:00,0.92885,0.92915,0.92885,0.9289,174600000.0
2008-12-18 02:47:00,0.92885,0.9291,0.9287,0.9289,229000000.0
2008-12-18 02:48:00,0.92905,0.9292,0.9287,0.92875,266800000.0
2008-12-18 02:49:00,0.9288,0.92905,0.92865,0.9288,109400000.0
2008-12-18 02:50:00,0.92875,0.9289,0.92865,0.9287,134800000.0
2008-12-18 02:51:00,0.92885,0.92895,0.92865,0.92865,162200000.0
2008-12-18 02:52:00,0.9287,0.92885,0.9286,0.92875,316600000.0
2008-12-18 02:53:00,0.92875,0.9288,0.9287,0.92875,98200000.0
2008-12-18 02:54:00,0.92875,0.92885,0.92855,0.9288,275200000.0
2008-12-18 02:55:00,0.9287,0.9288,0.92855,0.92855,181000000.0
2008-12-18 02:56:00,0.92855,0.92875,0.9285,0.9287,520600000.0
2008-12-18 02:57:00,0.9287,0.9292,0.92865,0.92905,91600000.0
2008-12-18 02:58:00,0.92905,0.9291,0.92895,0.92905,65000000.0
2008-12-18 02:59:00,0.9288,0.92905,0.9288,0.9289,117600000.0
2008-12-18 03:00:00,0.92865,0.92915,0.92865,0.9288,168400000.0
2008-12-18 03:01:00,0.9288,0.9288,0.9287,0.92875,162800000.0
2008-12-18 03:02:00,0.9288,0.9291,0.92855,0.9291,378600000.0
2008-12-18 03:03:00,0.929,0.92905,0.92875,0.9288,77000000.0
2008-12-18 03:04:00,0.92875,0.9291,0.92875,0.929,51000000.0
2008-12-18 03:05:00,0.92895,0.929,0.9288,0.9289,269800000.0
2008-12-18 03:06:00,0.929,0.9291,0.9289,0.9289,166000000.0
2008-12-18 03:07:00,0.92885,0.9293,0.92885,0.9293,76800000.0
2008-12-18 03:08:00,0.9293,0.9293,0.9289,0.9291,124800000.0
2008-12-18 03:09:00,0.9292,0.9292,0.929,0.92915,66600000.0
2008-12-18 03:10:00,0.92915,0.92935,0.92915,0.9292,44400000.0
2008-12-18 03:11:00,0.9292,0.9295,0.9288,0.9294,157200000.0
2008-12-18 03:12:00,0.9294,0.9297,0.9293,0.92965,181200000.0
2008-12-18 03:13:00,0.9296,0.9299,0.9296,0.9298,281600000.0
2008-12-18 03:14:00,0.9298,0.92985,0.9295,0.9296,289800000.0
2008-12-18 03:15:00,0.9296,0.9296,0.9292,0.9292,57200000.0
2008-12-18 03:16:00,0.92915,0.9296,0.92915,0.92955,68600000.0
2008-12-18 03:17:00,0.92955,0.9296,0.9295,0.9295,71200000.0
2008-12-18 03:18:00,0.9295,0.92965,0.9295,0.9295,52000000.0
2008-12-18 03:19:00,0.9295,0.9296,0.9295,0.9296,37200000.0
2008-12-18 03:20:00,0.9296,0.92975,0.92955,0.9296,39000000.0
2008-12-18 03:21:00,0.92955,0.92955,0.9295,0.9295,9200000.0
2008-12-18 03:22:00,0.9295,0.9297,0.9295,0.92955,40800000.0
2008-12-18 03:23:00,0.9296,0.93025,0.92945,0.9302,254200000.0
2008-12-18 03:24:00,0.93025,0.9304,0.9302,0.9302,119800000.0
2008-12-18 03:25:00,0.9303,0.9303,0.92995,0.92995,71400000.0
2008-12-18 03:26:00,0.92995,0.93025,0.9299,0.92995,155600000.0
2008-12-18 03:27:00,0.92995,0.93015,0.92985,0.92995,156400000.0
2008-12-18 03:28:00,0.92995,0.93,0.9296,0.9296,92800000.0
2008-12-18 03:29:00,0.9296,0.9297,0.92935,0.9294,81200000.0
2008-12-18 03:30:00,0.9294,0.9294,0.9294,0.9294,6000000.0
2008-12-18 03:31:00,0.92918,0.92922,0.9291,0.92922,106800000.0
2008-12-18 03:32:00,0.92932,0.92932,0.92917,0.92924,51200000.0
2008-12-18 03:33:00,0.92924,0.92951,0.92895,0.9292,171600000.0
2008-12-18 03:34:00,0.92935,0.9295,0.92935,0.92945,58000000.0
2008-12-18 03:35:00,0.9293,0.9295,0.92925,0.9294,120200000.0
2008-12-18 03:36:00,0.92945,0.92945,0.92925,0.9294,212200000.0
2008-12-18 03:37:00,0.9294,0.92965,0.92935,0.92965,137000000.0
2008-12-18 03:38:00,0.92955,0.92985,0.9294,0.9296,123000000.0
2008-12-18 03:39:00,0.9296,0.9296,0.9296,0.9296,63800000.0
2008-12-18 03:40:00,0.9296,0.9296,0.9296,0.9296,40600000.0
2008-12-18 03:41:00,0.9296,0.9296,0.9295,0.92955,54800000.0
2008-12-18 03:42:00,0.92955,0.92955,0.9295,0.9295,61200000.0
2008-12-18 03:43:00,0.9295,0.9296,0.92895,0.92905,186600000.0
2008-12-18 03:44:00,0.92905,0.92925,0.92895,0.92925,91600000.0
2008-12-18 03:45:00,0.9292,0.9294,0.92885,0.9293,280000000.0
2008-12-18 03:46:00,0.9293,0.9293,0.9292,0.9292,193800000.0
2008-12-18 03:47:00,0.9292,0.9292,0.92915,0.9292,69600000.0
2008-12-18 03:48:00,0.9292,0.92935,0.9292,0.92925,139200000.0
2008-12-18 03:49:00,0.9293,0.92985,0.9293,0.92945,247000000.0
2008-12-18 03:50:00,0.9295,0.92985,0.9295,0.9295,63200000.0
2008-12-18 03:51:00,0.9295,0.92975,0.9295,0.92965,167400000.0
2008-12-18 03:52:00,0.92965,0.9297,0.92955,0.9296,224400000.0
2008-12-18 03:53:00,0.9296,0.9296,0.9295,0.92955,70000000.0
2008-12-18 03:54:00,0.9295,0.92955,0.92945,0.92955,162800000.0
2008-12-18 03:55:00,0.92955,0.92965,0.92955,0.9296,71800000.0
2008-12-18 03:56:00,0.92955,0.9296,0.92955,0.9296,10200000.0
2008-12-18 03:57:00,0.92955,0.92965,0.9295,0.9296,260200000.0
2008-12-18 03:58:00,0.92955,0.92955,0.92895,0.9291,100000000.0
2008-12-18 03:59:00,0.92915,0.9292,0.92905,0.92915,519200000.0
2008-12-18 04:00:00,0.92915,0.92925,0.9291,0.92915,164600000.0
2008-12-18 04:01:00,0.92915,0.92935,0.92905,0.9293,316400000.0
2008-12-18 04:02:00,0.92935,0.9299,0.92935,0.92985,240000000.0
2008-12-18 04:03:00,0.9298,0.92995,0.929,0.9292,227400000.0
2008-12-18 04:04:00,0.92925,0.92965,0.9288,0.92905,210800000.0
2008-12-18 04:05:00,0.92905,0.9294,0.92905,0.9292,279200000.0
2008-12-18 04:06:00,0.92915,0.92925,0.92885,0.92885,316400000.0
2008-12-18 04:07:00,0.9289,0.92905,0.9289,0.929,113400000.0
2008-12-18 04:08:00,0.929,0.9294,0.92895,0.92915,234800000.0
2008-12-18 04:09:00,0.92915,0.9293,0.9291,0.92915,198400000.0
2008-12-18 04:10:00,0.9291,0.92925,0.9291,0.92925,87600000.0
2008-12-18 04:11:00,0.92925,0.9297,0.92915,0.92955,109800000.0
2008-12-18 04:12:00,0.92955,0.9297,0.92915,0.92945,143000000.0
2008-12-18 04:13:00,0.9294,0.9296,0.92905,0.9296,127800000.0
2008-12-18 04:14:00,0.9296,0.9297,0.92905,0.92955,128200000.0
2008-12-18 04:15:00,0.9296,0.9299,0.9296,0.9299,18600000.0
2008-12-18 04:16:00,0.92975,0.92995,0.9295,0.92955,68400000.0
2008-12-18 04:17:00,0.92955,0.9297,0.9294,0.9295,173200000.0
2008-12-18 04:18:00,0.92955,0.9299,0.9291,0.9291,289800000.0
2008-12-18 04:19:00,0.9294,0.92965,0.929,0.9295,165100000.0
2008-12-18 04:20:00,0.92955,0.92955,0.9294,0.92945,31400000.0
2008-12-18 04:21:00,0.9295,0.92955,0.92925,0.92945,126000000.0
2008-12-18 04:22:00,0.92955,0.9296,0.9293,0.92945,259600000.0
2008-12-18 04:23:00,0.92945,0.92945,0.9294,0.9294,63800000.0
2008-12-18 04:24:00,0.9295,0.9295,0.9295,0.9295,29000000.0
2008-12-18 04:25:00,0.92945,0.9295,0.92945,0.9295,13200000.0
2008-12-18 04:26:00,0.92955,0.9298,0.9295,0.92975,97200000.0
2008-12-18 04:27:00,0.92975,0.9298,0.9294,0.9294,162200000.0
2008-12-18 04:28:00,0.9294,0.92955,0.92925,0.9293,310200000.0
2008-12-18 04:29:00,0.9292,0.92935,0.929,0.9292,110800000.0
2008-12-18 04:30:00,0.9292,0.9297,0.92915,0.92955,228600000.0
2008-12-18 04:31:00,0.92955,0.92985,0.92955,0.9297,373400000.0
2008-12-18 04:32:00,0.9297,0.92975,0.9297,0.9297,61200000.0
2008-12-18 04:33:00,0.9297,0.9298,0.92925,0.92945,198400000.0
2008-12-18 04:34:00,0.92945,0.9297,0.92945,0.92965,148600000.0
2008-12-18 04:35:00,0.92965,0.92985,0.92965,0.92985,14600000.0
2008-12-18 04:36:00,0.9298,0.92995,0.9298,0.92985,49800000.0
2008-12-18 04:37:00,0.92985,0.92995,0.9298,0.92995,47400000.0
2008-12-18 04:38:00,0.93005,0.93005,0.92985,0.92995,96000000.0
2008-12-18 04:39:00,0.92995,0.92995,0.92985,0.9299,25200000.0
2008-12-18 04:40:00,0.92995,0.9301,0.92985,0.92985,127600000.0
2008-12-18 04:41:00,0.92985,0.93,0.92985,0.9299,161600000.0
2008-12-18 04:42:00,0.9299,0.93025,0.9297,0.92995,217400000.0
2008-12-18 04:43:00,0.9299,0.93,0.9299,0.93,38000000.0
2008-12-18 04:44:00,0.92995,0.93,0.92995,0.93,33000000.0
2008-12-18 04:45:00,0.93,0.93,0.92985,0.92985,25600000.0
2008-12-18 04:46:00,0.92985,0.9299,0.9298,0.92985,25800000.0
2008-12-18 04:47:00,0.9298,0.9299,0.92975,0.9299,57200000.0
2008-12-18 04:48:00,0.9298,0.9299,0.9298,0.92985,22000000.0
2008-12-18 04:49:00,0.9298,0.92985,0.9298,0.9298,18600000.0
2008-12-18 04:50:00,0.9298,0.9298,0.92975,0.92975,22000000.0
2008-12-18 04:51:00,0.9298,0.92985,0.9297,0.9298,22000000.0
2008-12-18 04:52:00,0.9298,0.9298,0.9297,0.9298,15400000.0
2008-12-18 04:53:00,0.92975,0.92975,0.9297,0.9297,19000000.0
2008-12-18 04:54:00,0.9297,0.9297,0.9297,0.9297,30600000.0
2008-12-18 04:55:00,0.92975,0.92985,0.92975,0.92985,17600000.0
2008-12-18 04:56:00,0.9296,0.92965,0.9295,0.92965,29400000.0
2008-12-18 04:57:00,0.92955,0.92965,0.9295,0.92965,75600000.0
2008-12-18 04:58:00,0.92955,0.9296,0.92955,0.9296,12000000.0
2008-12-18 04:59:00,0.9296,0.92965,0.9296,0.92965,36800000.0
2008-12-18 05:00:00,0.92965,0.92995,0.92965,0.92985,84200000.0
2008-12-18 05:01:00,0.92985,0.92985,0.9297,0.92985,97400000.0
2008-12-18 05:02:00,0.9299,0.92995,0.92985,0.92985,49800000.0
2008-12-18 05:03:00,0.92985,0.92995,0.92985,0.9299,108200000.0
2008-12-18 05:04:00,0.9299,0.9302,0.9298,0.92995,274200000.0
2008-12-18 05:05:00,0.92995,0.93005,0.9299,0.9299,83200000.0
2008-12-18 05:06:00,0.92995,0.92995,0.9298,0.9298,168000000.0
2008-12-18 05:07:00,0.9298,0.92995,0.9298,0.92995,24200000.0
2008-12-18 05:08:00,0.92995,0.9302,0.9299,0.92995,68400000.0
2008-12-18 05:09:00,0.92995,0.9302,0.9299,0.9302,97000000.0
2008-12-18 05:10:00,0.93015,0.93015,0.93005,0.93015,11800000.0
2008-12-18 05:11:00,0.93015,0.93015,0.92995,0.93,31800000.0
2008-12-18 05:12:00,0.93,0.93005,0.92995,0.93,26400000.0
2008-12-18 05:13:00,0.93005,0.93025,0.93005,0.93015,38200000.0
2008-12-18 05:14:00,0.9301,0.9301,0.92995,0.92995,15400000.0
2008-12-18 05:15:00,0.92995,0.92995,0.92995,0.92995,10200000.0
2008-12-18 05:16:00,0.92995,0.92995,0.9299,0.92995,25800000.0
2008-12-18 05:17:00,0.92995,0.9301,0.92995,0.9301,18600000.0
2008-12-18 05:18:00,0.9301,0.9301,0.93005,0.93005,4400000.0
2008-12-18 05:19:00,0.93005,0.9301,0.93,0.9301,41200000.0
2008-12-18 05:20:00,0.9301,0.93025,0.9299,0.93,87400000.0
2008-12-18 05:21:00,0.9301,0.93025,0.93005,0.9302,87200000.0
2008-12-18 05:22:00,0.93015,0.93035,0.93,0.93035,81800000.0
2008-12-18 05:23:00,0.9303,0.9303,0.93005,0.9303,72000000.0
2008-12-18 05:24:00,0.9303,0.9303,0.93005,0.9303,108000000.0
2008-12-18 05:25:00,0.9303,0.9304,0.93015,0.9303,173600000.0
2008-12-18 05:26:00,0.9303,0.9304,0.93025,0.9304,73200000.0
2008-12-18 05:27:00,0.9304,0.9306,0.9304,0.93045,40800000.0
2008-12-18 05:28:00,0.93045,0.93065,0.9301,0.9305,126400000.0
2008-12-18 05:29:00,0.93045,0.9306,0.93,0.93035,111600000.0
2008-12-18 05:30:00,0.9303,0.9304,0.92995,0.9302,94200000.0
2008-12-18 05:31:00,0.9302,0.9303,0.93,0.9303,82600000.0
2008-12-18 05:32:00,0.93045,0.93045,0.93035,0.9304,35200000.0
2008-12-18 05:33:00,0.9304,0.9304,0.93005,0.93025,88800000.0
2008-12-18 05:34:00,0.93025,0.9303,0.93015,0.93015,165800000.0
2008-12-18 05:35:00,0.9301,0.9301,0.92965,0.92975,157800000.0
2008-12-18 05:36:00,0.92975,0.9299,0.92955,0.92965,258400000.0
2008-12-18 05:37:00,0.92965,0.9301,0.9294,0.9301,277000000.0
2008-12-18 05:38:00,0.9301,0.9301,0.93005,0.9301,30800000.0
2008-12-18 05:39:00,0.93005,0.93025,0.93005,0.9302,88000000.0
2008-12-18 05:40:00,0.9302,0.93065,0.93015,0.93045,140000000.0
2008-12-18 05:41:00,0.9305,0.9305,0.93,0.93015,105200000.0
2008-12-18 05:42:00,0.93015,0.93025,0.93015,0.93025,37400000.0
2008-12-18 05:43:00,0.93025,0.93075,0.93025,0.9304,37400000.0
2008-12-18 05:44:00,0.9304,0.9304,0.9303,0.9303,30800000.0
2008-12-18 05:45:00,0.9303,0.9303,0.92985,0.92985,114800000.0
2008-12-18 05:46:00,0.9299,0.93,0.9299,0.9299,23000000.0
2008-12-18 05:47:00,0.92985,0.9299,0.9298,0.92985,42000000.0
2008-12-18 05:48:00,0.9299,0.9299,0.9295,0.9295,100200000.0
2008-12-18 05:49:00,0.9295,0.9298,0.9295,0.9297,221400000.0
2008-12-18 05:50:00,0.92975,0.92975,0.92955,0.9296,114400000.0
2008-12-18 05:51:00,0.92975,0.92975,0.92955,0.9296,133600000.0
2008-12-18 05:52:00,0.9296,0.9296,0.9295,0.9295,54600000.0
2008-12-18 05:53:00,0.9295,0.9296,0.92935,0.9296,193400000.0
2008-12-18 05:54:00,0.9295,0.9298,0.92935,0.9295,144800000.0
2008-12-18 05:55:00,0.92925,0.9295,0.92925,0.9293,98600000.0
2008-12-18 05:56:00,0.9293,0.9293,0.92925,0.92925,55000000.0
2008-12-18 05:57:00,0.9293,0.9293,0.92925,0.9293,19800000.0
2008-12-18 05:58:00,0.9293,0.9293,0.92915,0.9292,44400000.0
2008-12-18 05:59:00,0.9292,0.92935,0.92915,0.9293,94600000.0
2008-12-18 06:00:00,0.9293,0.92955,0.92915,0.9295,98900000.0
2008-12-18 06:01:00,0.92915,0.92945,0.92905,0.9291,158800000.0
2008-12-18 06:02:00,0.9291,0.9291,0.9291,0.9291,6600000.0
2008-12-18 06:03:00,0.9291,0.92915,0.92865,0.9289,131000000.0
2008-12-18 06:04:00,0.9289,0.9289,0.9289,0.9289,44000000.0
2008-12-18 06:05:00,0.9289,0.92955,0.92875,0.9288,176000000.0
2008-12-18 06:06:00,0.92885,0.92885,0.9288,0.9288,78400000.0
2008-12-18 06:07:00,0.92885,0.92905,0.9288,0.92885,124200000.0
2008-12-18 06:08:00,0.9289,0.92895,0.9288,0.9288,43800000.0
2008-12-18 06:09:00,0.9288,0.929,0.9288,0.929,8600000.0
2008-12-18 06:10:00,0.9289,0.929,0.9289,0.92895,34200000.0
2008-12-18 06:11:00,0.9289,0.929,0.9289,0.9289,136800000.0
2008-12-18 06:12:00,0.9289,0.92905,0.9289,0.92895,41600000.0
2008-12-18 06:13:00,0.9291,0.9291,0.929,0.9291,36600000.0
2008-12-18 06:14:00,0.9291,0.9292,0.929,0.9291,137600000.0
2008-12-18 06:15:00,0.92905,0.9292,0.929,0.9291,140000000.0
2008-12-18 06:16:00,0.9291,0.9291,0.929,0.9291,42200000.0
2008-12-18 06:17:00,0.9291,0.9291,0.9291,0.9291,19200000.0
2008-12-18 06:18:00,0.9291,0.9291,0.92855,0.9287,243400000.0
2008-12-18 06:19:00,0.92865,0.9288,0.9284,0.9287,386400000.0
2008-12-18 06:20:00,0.9287,0.92885,0.9281,0.9284,195200000.0
2008-12-18 06:21:00,0.9284,0.9285,0.9279,0.9283,177600000.0
2008-12-18 06:22:00,0.9283,0.9283,0.928,0.9283,131000000.0
2008-12-18 06:23:00,0.92835,0.9286,0.92815,0.92855,71200000.0
2008-12-18 06:24:00,0.92855,0.92885,0.9284,0.9285,203200000.0
2008-12-18 06:25:00,0.92865,0.9288,0.9283,0.9283,161800000.0
2008-12-18 06:26:00,0.92835,0.9284,0.9282,0.9283,59400000.0
2008-12-18 06:27:00,0.92815,0.9285,0.92815,0.9283,133400000.0
2008-12-18 06:28:00,0.92825,0.9283,0.92825,0.9283,20600000.0
2008-12-18 06:29:00,0.9283,0.9284,0.92815,0.9284,136200000.0
2008-12-18 06:30:00,0.9284,0.92845,0.928,0.92805,70000000.0
2008-12-18 06:31:00,0.928,0.92875,0.928,0.9281,177000000.0
2008-12-18 06:32:00,0.9281,0.9281,0.9279,0.9281,30400000.0
2008-12-18 06:33:00,0.92785,0.928,0.92785,0.928,66200000.0
2008-12-18 06:34:00,0.928,0.92805,0.92795,0.928,41000000.0
2008-12-18 06:35:00,0.928,0.9282,0.928,0.9282,59000000.0
2008-12-18 06:36:00,0.9282,0.9282,0.92815,0.9282,17600000.0
2008-12-18 06:37:00,0.92815,0.92815,0.928,0.928,47600000.0
2008-12-18 06:38:00,0.928,0.92805,0.928,0.928,25600000.0
2008-12-18 06:39:00,0.92773,0.92801,0.92773,0.92801,16000000.0
2008-12-18 06:40:00,0.928,0.92805,0.92795,0.92805,19800000.0
2008-12-18 06:41:00,0.928,0.92835,0.928,0.92825,145400000.0
2008-12-18 06:42:00,0.92825,0.92825,0.9281,0.92815,60600000.0
2008-12-18 06:43:00,0.92815,0.92815,0.92815,0.92815,21200000.0
2008-12-18 06:44:00,0.92815,0.9283,0.92815,0.9283,104000000.0
2008-12-18 06:45:00,0.92825,0.92835,0.92815,0.9282,55000000.0
2008-12-18 06:46:00,0.92825,0.9283,0.9282,0.92825,83600000.0
2008-12-18 06:47:00,0.92825,0.92825,0.92805,0.92805,86600000.0
2008-12-18 06:48:00,0.9282,0.92855,0.9282,0.92845,156200000.0
2008-12-18 06:49:00,0.9285,0.9285,0.9283,0.9284,85800000.0
2008-12-18 06:50:00,0.9284,0.92855,0.92835,0.92835,70400000.0
2008-12-18 06:51:00,0.92835,0.9284,0.92835,0.92835,13200000.0
2008-12-18 06:52:00,0.92835,0.92835,0.92795,0.92795,76000000.0
2008-12-18 06:53:00,0.92795,0.928,0.9279,0.928,61800000.0
2008-12-18 06:54:00,0.928,0.9283,0.928,0.92815,263800000.0
2008-12-18 06:55:00,0.92805,0.92825,0.92805,0.9282,137800000.0
2008-12-18 06:56:00,0.9282,0.92855,0.92815,0.92845,81000000.0
2008-12-18 06:57:00,0.92845,0.92855,0.92825,0.92825,117400000.0
2008-12-18 06:58:00,0.92825,0.92845,0.92825,0.92845,34400000.0
2008-12-18 06:59:00,0.92845,0.92845,0.92845,0.92845,6600000.0
2008-12-18 07:00:00,0.9285,0.9287,0.9284,0.9285,108400000.0
2008-12-18 07:01:00,0.9285,0.92855,0.9284,0.9285,171000000.0
2008-12-18 07:02:00,0.9285,0.92865,0.9285,0.9285,53600000.0
2008-12-18 07:03:00,0.92855,0.92865,0.9283,0.9283,192000000.0
2008-12-18 07:04:00,0.92825,0.9286,0.92825,0.9285,199800000.0
2008-12-18 07:05:00,0.92845,0.9286,0.92845,0.9285,30400000.0
2008-12-18 07:06:00,0.9285,0.9286,0.92845,0.92855,95600000.0
2008-12-18 07:07:00,0.9285,0.9285,0.9285,0.9285,5200000.0
2008-12-18 07:08:00,0.92835,0.9285,0.92835,0.9284,51000000.0
2008-12-18 07:09:00,0.9284,0.9284,0.9281,0.9283,125400000.0
2008-12-18 07:10:00,0.9283,0.92845,0.9281,0.92815,135200000.0
2008-12-18 07:11:00,0.9282,0.92835,0.9281,0.92815,286200000.0
2008-12-18 07:12:00,0.92815,0.9283,0.92775,0.9279,129400000.0
2008-12-18 07:13:00,0.92785,0.92805,0.92725,0.9275,206400000.0
2008-12-18 07:14:00,0.92755,0.92765,0.9275,0.9276,12400000.0
2008-12-18 07:15:00,0.92765,0.9278,0.92665,0.92685,210400000.0
2008-12-18 07:16:00,0.9268,0.927,0.92665,0.92675,139200000.0
2008-12-18 07:17:00,0.9268,0.9269,0.92665,0.9268,84400000.0
2008-12-18 07:18:00,0.9268,0.9268,0.92625,0.92645,304400000.0
2008-12-18 07:19:00,0.92645,0.9265,0.9259,0.92605,315600000.0
2008-12-18 07:20:00,0.926,0.9261,0.92485,0.9249,215400000.0
2008-12-18 07:21:00,0.925,0.92555,0.92465,0.9253,253000000.0
2008-12-18 07:22:00,0.9252,0.9256,0.92505,0.9253,371800000.0
2008-12-18 07:23:00,0.92535,0.9255,0.9252,0.9254,83000000.0
2008-12-18 07:24:00,0.9254,0.92645,0.9254,0.92645,96800000.0
2008-12-18 07:25:00,0.92655,0.92755,0.9263,0.92695,350400000.0
2008-12-18 07:26:00,0.92695,0.9279,0.92695,0.9276,217800000.0
2008-12-18 07:27:00,0.9276,0.9278,0.9272,0.9276,209800000.0
2008-12-18 07:28:00,0.9276,0.9284,0.9275,0.92805,220600000.0
2008-12-18 07:29:00,0.92805,0.92815,0.9277,0.92815,379800000.0
2008-12-18 07:30:00,0.92815,0.929,0.9281,0.9286,347200000.0
2008-12-18 07:31:00,0.92865,0.92865,0.92815,0.92835,119800000.0
2008-12-18 07:32:00,0.9283,0.9284,0.9276,0.92775,255600000.0
2008-12-18 07:33:00,0.92775,0.9278,0.92745,0.92755,417400000.0
2008-12-18 07:34:00,0.92765,0.928,0.9276,0.92795,469400000.0
2008-12-18 07:35:00,0.928,0.92845,0.9274,0.9274,376000000.0
2008-12-18 07:36:00,0.92745,0.92795,0.9274,0.9278,552000000.0
2008-12-18 07:37:00,0.92805,0.92815,0.9278,0.92815,192200000.0
2008-12-18 07:38:00,0.92825,0.9283,0.9277,0.9278,452999998.0
2008-12-18 07:39:00,0.9278,0.92785,0.9278,0.9278,222000000.0
2008-12-18 07:40:00,0.92785,0.9281,0.9275,0.9276,73200000.0
2008-12-18 07:41:00,0.9276,0.9276,0.9276,0.9276,7000000.0
2008-12-18 07:42:00,0.9276,0.9276,0.9275,0.9275,98000000.0
2008-12-18 07:43:00,0.9275,0.9276,0.9274,0.9275,166400000.0
2008-12-18 07:44:00,0.92765,0.92775,0.9275,0.92775,248800000.0
2008-12-18 07:45:00,0.92775,0.92825,0.92775,0.9282,198400000.0
2008-12-18 07:46:00,0.92835,0.92875,0.92835,0.92875,269800000.0
2008-12-18 07:47:00,0.9288,0.92895,0.9286,0.9289,85800000.0
2008-12-18 07:48:00,0.92885,0.92905,0.9288,0.929,50200000.0
2008-12-18 07:49:00,0.92905,0.9294,0.9287,0.9293,127800000.0
2008-12-18 07:50:00,0.9292,0.92935,0.9291,0.9291,61200000.0
2008-12-18 07:51:00,0.9292,0.9292,0.9291,0.92915,20000000.0
2008-12-18 07:52:00,0.9291,0.92915,0.9291,0.9291,10000000.0
2008-12-18 07:53:00,0.92915,0.92935,0.929,0.9292,150800000.0
2008-12-18 07:54:00,0.92915,0.9294,0.92895,0.929,289200000.0
2008-12-18 07:55:00,0.9291,0.92925,0.92895,0.9292,125000000.0
2008-12-18 07:56:00,0.9292,0.92945,0.92915,0.92915,91200000.0
2008-12-18 07:57:00,0.92915,0.92915,0.9291,0.92915,28400000.0
2008-12-18 07:58:00,0.92915,0.92925,0.92915,0.92915,58400000.0
2008-12-18 07:59:00,0.92925,0.92925,0.92865,0.929,113200000.0
2008-12-18 08:00:00,0.92895,0.9293,0.9289,0.9292,81200000.0
2008-12-18 08:01:00,0.92915,0.9292,0.92895,0.92895,72400000.0
2008-12-18 08:02:00,0.9289,0.929,0.9284,0.9284,54200000.0
2008-12-18 08:03:00,0.9285,0.9288,0.9285,0.9285,77400000.0
2008-12-18 08:04:00,0.92855,0.92895,0.9285,0.92865,319200000.0
2008-12-18 08:05:00,0.9286,0.92885,0.9284,0.9284,140800000.0
2008-12-18 08:06:00,0.9284,0.92865,0.9282,0.9286,198000000.0
2008-12-18 08:07:00,0.92865,0.92865,0.9286,0.9286,85200000.0
2008-12-18 08:08:00,0.92865,0.92875,0.9284,0.92855,110000000.0
2008-12-18 08:09:00,0.9286,0.92875,0.92855,0.9287,64000000.0
2008-12-18 08:10:00,0.9287,0.92885,0.9285,0.92855,70000000.0
2008-12-18 08:11:00,0.9286,0.929,0.9286,0.929,72000000.0
2008-12-18 08:12:00,0.929,0.9292,0.9284,0.9287,186800000.0
2008-12-18 08:13:00,0.9287,0.92945,0.9287,0.929,151200000.0
2008-12-18 08:14:00,0.929,0.929,0.92825,0.92845,328000000.0
2008-12-18 08:15:00,0.92845,0.92865,0.9283,0.92835,301200000.0
2008-12-18 08:16:00,0.92835,0.92895,0.92835,0.92895,252400000.0
2008-12-18 08:17:00,0.929,0.93,0.92895,0.92995,271800000.0
2008-12-18 08:18:00,0.9299,0.9302,0.9292,0.9298,455800000.0
2008-12-18 08:19:00,0.9298,0.92995,0.9295,0.92965,208400000.0
2008-12-18 08:20:00,0.92965,0.92975,0.92845,0.9286,241800000.0
2008-12-18 08:21:00,0.9286,0.9291,0.92815,0.929,359000000.0
2008-12-18 08:22:00,0.92915,0.92925,0.9286,0.92895,326800000.0
2008-12-18 08:23:00,0.9289,0.92935,0.92855,0.9287,595200001.0
2008-12-18 08:24:00,0.92875,0.92955,0.92875,0.9292,543200000.0
2008-12-18 08:25:00,0.9291,0.92935,0.92885,0.92935,368200000.0
2008-12-18 08:26:00,0.9292,0.92935,0.9288,0.92925,287200000.0
2008-12-18 08:27:00,0.9293,0.9293,0.92875,0.929,146600000.0
2008-12-18 08:28:00,0.929,0.9292,0.92865,0.929,280000000.0
2008-12-18 08:29:00,0.929,0.92915,0.92885,0.92885,167000000.0
2008-12-18 08:30:00,0.92885,0.92885,0.9287,0.92875,97400000.0
2008-12-18 08:31:00,0.92875,0.929,0.9286,0.9288,209800000.0
2008-12-18 08:32:00,0.9287,0.92875,0.92855,0.92855,129400000.0
2008-12-18 08:33:00,0.92855,0.92855,0.92795,0.9282,341600000.0
2008-12-18 08:34:00,0.9282,0.92865,0.9282,0.92845,266400000.0
2008-12-18 08:35:00,0.92845,0.92855,0.9283,0.9285,261800000.0
2008-12-18 08:36:00,0.9285,0.92875,0.9285,0.9287,200000000.0
2008-12-18 08:37:00,0.92875,0.92875,0.9283,0.9283,61000000.0
2008-12-18 08:38:00,0.92835,0.9287,0.92835,0.92835,152200000.0
2008-12-18 08:39:00,0.9284,0.92865,0.928,0.9281,312600000.0
2008-12-18 08:40:00,0.9284,0.9288,0.9283,0.92875,167400000.0
2008-12-18 08:41:00,0.9287,0.9289,0.9283,0.9287,107800000.0
2008-12-18 08:42:00,0.92875,0.92875,0.92805,0.92805,201200000.0
2008-12-18 08:43:00,0.92815,0.92855,0.92805,0.92825,205200000.0
2008-12-18 08:44:00,0.92825,0.9289,0.92825,0.9287,137800000.0
2008-12-18 08:45:00,0.92875,0.92895,0.92855,0.9286,125000000.0
2008-12-18 08:46:00,0.9286,0.9292,0.9283,0.9285,231650000.0
2008-12-18 08:47:00,0.9285,0.9292,0.9285,0.9292,220382000.0
2008-12-18 08:48:00,0.9293,0.9293,0.92865,0.9289,168800000.0
2008-12-18 08:49:00,0.9289,0.9291,0.9288,0.92885,153600000.0
2008-12-18 08:50:00,0.92885,0.92895,0.9288,0.92895,75200000.0
2008-12-18 08:51:00,0.92895,0.929,0.92885,0.92895,94400000.0
2008-12-18 08:52:00,0.929,0.92915,0.92865,0.92905,225600000.0
2008-12-18 08:53:00,0.92915,0.92985,0.92895,0.9298,235800000.0
2008-12-18 08:54:00,0.9298,0.93055,0.9292,0.9296,153000000.0
2008-12-18 08:55:00,0.9297,0.93015,0.9291,0.92985,362100000.0
2008-12-18 08:56:00,0.92985,0.9303,0.9295,0.92985,179000000.0
2008-12-18 08:57:00,0.93,0.93,0.92965,0.9298,191400000.0
2008-12-18 08:58:00,0.92975,0.93015,0.9296,0.92975,231800000.0
2008-12-18 08:59:00,0.92975,0.93055,0.9297,0.93055,181400000.0
2008-12-18 09:00:00,0.9305,0.93055,0.92995,0.92995,149400000.0
2008-12-18 09:01:00,0.92995,0.92995,0.9296,0.9296,260800000.0
2008-12-18 09:02:00,0.92965,0.93,0.9296,0.92965,232600000.0
2008-12-18 09:03:00,0.9296,0.93,0.92945,0.92975,180600000.0
2008-12-18 09:04:00,0.9297,0.9299,0.92965,0.9297,177200000.0
2008-12-18 09:05:00,0.92975,0.93075,0.9297,0.9306,316300000.0
2008-12-18 09:06:00,0.9307,0.9309,0.93015,0.93025,341800000.0
2008-12-18 09:07:00,0.9303,0.9306,0.92955,0.92965,436200000.0
2008-12-18 09:08:00,0.92965,0.93025,0.92955,0.9301,393800000.0
2008-12-18 09:09:00,0.93015,0.93035,0.93,0.93025,410200000.0
2008-12-18 09:10:00,0.9304,0.9308,0.9302,0.9307,316600000.0
2008-12-18 09:11:00,0.9307,0.9313,0.9306,0.93125,208200000.0
2008-12-18 09:12:00,0.93125,0.93125,0.93095,0.9312,233400000.0
2008-12-18 09:13:00,0.9312,0.93125,0.93095,0.931,174400000.0
2008-12-18 09:14:00,0.931,0.9311,0.93095,0.9311,110800000.0
2008-12-18 09:15:00,0.9311,0.9318,0.9309,0.93165,369600000.0
2008-12-18 09:16:00,0.9317,0.93245,0.93155,0.93245,264600000.0
2008-12-18 09:17:00,0.93245,0.93245,0.9315,0.9315,295600000.0
2008-12-18 09:18:00,0.9315,0.932,0.9313,0.93155,81200000.0
2008-12-18 09:19:00,0.9316,0.93165,0.9311,0.9311,153535288.0
2008-12-18 09:20:00,0.9311,0.9311,0.93025,0.9305,440496000.0
2008-12-18 09:21:00,0.9305,0.9305,0.92965,0.9304,443800000.0
2008-12-18 09:22:00,0.93035,0.9304,0.92955,0.92975,411200000.0
2008-12-18 09:23:00,0.92975,0.9299,0.92955,0.9299,398200000.0
2008-12-18 09:24:00,0.9299,0.9305,0.92965,0.9302,451800000.0
2008-12-18 09:25:00,0.93025,0.93065,0.9299,0.9306,382800000.0
2008-12-18 09:26:00,0.93065,0.9312,0.9306,0.9311,294200000.0
2008-12-18 09:27:00,0.93115,0.93125,0.9306,0.9306,300200000.0
2008-12-18 09:28:00,0.9307,0.931,0.9305,0.931,374000000.0
2008-12-18 09:29:00,0.93095,0.93115,0.93035,0.93035,255400000.0
2008-12-18 09:30:00,0.93035,0.931,0.93035,0.93075,356200000.0
2008-12-18 09:31:00,0.9307,0.93125,0.9307,0.93115,149000000.0
2008-12-18 09:32:00,0.93115,0.9314,0.93115,0.93135,67000000.0
2008-12-18 09:33:00,0.93135,0.93145,0.9311,0.9313,172400000.0
2008-12-18 09:34:00,0.93145,0.93145,0.9311,0.93145,132600000.0
2008-12-18 09:35:00,0.93145,0.93145,0.93075,0.93135,148600000.0
2008-12-18 09:36:00,0.93145,0.93145,0.93095,0.9311,182800000.0
2008-12-18 09:37:00,0.9308,0.93125,0.9307,0.93095,257400000.0
2008-12-18 09:38:00,0.93095,0.93095,0.9305,0.93055,360000000.0
2008-12-18 09:39:00,0.9306,0.93075,0.93025,0.93035,348200000.0
2008-12-18 09:40:00,0.93035,0.9309,0.9303,0.9309,354200000.0
2008-12-18 09:41:00,0.9309,0.9315,0.9309,0.93145,218800000.0
2008-12-18 09:42:00,0.93145,0.93205,0.9314,0.932,373000000.0
2008-12-18 09:43:00,0.93195,0.93225,0.9318,0.93225,291000000.0
2008-12-18 09:44:00,0.9322,0.93225,0.9317,0.93205,389400000.0
2008-12-18 09:45:00,0.93205,0.93255,0.93195,0.93245,186000000.0
2008-12-18 09:46:00,0.93245,0.9337,0.9322,0.93365,256200000.0
2008-12-18 09:47:00,0.9338,0.93465,0.9333,0.93375,439000000.0
2008-12-18 09:48:00,0.9338,0.9339,0.9332,0.9334,432400000.0
2008-12-18 09:49:00,0.9334,0.9334,0.93295,0.93305,290600000.0
2008-12-18 09:50:00,0.93305,0.93345,0.93275,0.9332,381000000.0
2008-12-18 09:51:00,0.9332,0.93355,0.93295,0.93345,362800000.0
2008-12-18 09:52:00,0.93345,0.93405,0.9333,0.934,385800000.0
2008-12-18 09:53:00,0.934,0.93485,0.934,0.93475,248600000.0
2008-12-18 09:54:00,0.93475,0.93485,0.934,0.934,224200000.0
2008-12-18 09:55:00,0.93405,0.9346,0.934,0.934,195400000.0
2008-12-18 09:56:00,0.93395,0.93445,0.9338,0.9343,213400000.0
2008-12-18 09:57:00,0.9343,0.93495,0.93425,0.9343,283800000.0
2008-12-18 09:58:00,0.9343,0.9348,0.93425,0.9347,181000000.0
2008-12-18 09:59:00,0.9347,0.93495,0.9346,0.9348,193800000.0
2008-12-18 10:00:00,0.93485,0.9349,0.93445,0.93485,306800000.0
2008-12-18 10:01:00,0.9349,0.9349,0.9344,0.93445,290400000.0
2008-12-18 10:02:00,0.93445,0.9347,0.93425,0.9347,286400000.0
2008-12-18 10:03:00,0.93465,0.93465,0.93435,0.93435,223200000.0
2008-12-18 10:04:00,0.93425,0.9345,0.93415,0.9344,237200000.0
2008-12-18 10:05:00,0.93445,0.93465,0.93435,0.9345,218000000.0
2008-12-18 10:06:00,0.9345,0.9345,0.9337,0.9339,283300000.0
2008-12-18 10:07:00,0.93395,0.9345,0.93385,0.93445,174600000.0
2008-12-18 10:08:00,0.93445,0.93505,0.93445,0.93505,312600000.0
2008-12-18 10:09:00,0.9351,0.9351,0.9346,0.93505,197600000.0
2008-12-18 10:10:00,0.935,0.93505,0.93485,0.93485,145200000.0
2008-12-18 10:11:00,0.93485,0.9349,0.9347,0.93485,122200000.0
2008-12-18 10:12:00,0.93485,0.935,0.9346,0.9346,206400000.0
2008-12-18 10:13:00,0.9346,0.9347,0.93455,0.9347,161200000.0
2008-12-18 10:14:00,0.93475,0.93485,0.93445,0.93475,169000000.0
2008-12-18 10:15:00,0.93475,0.9348,0.93445,0.93475,133200000.0
2008-12-18 10:16:00,0.93475,0.9349,0.93465,0.93485,197400000.0
2008-12-18 10:17:00,0.9348,0.93495,0.9345,0.9345,186400000.0
2008-12-18 10:18:00,0.93455,0.9346,0.9345,0.93455,149800000.0
2008-12-18 10:19:00,0.93455,0.935,0.93455,0.9347,194600000.0
2008-12-18 10:20:00,0.9347,0.93525,0.9345,0.93515,250000000.0
2008-12-18 10:21:00,0.9352,0.93535,0.9349,0.935,209400000.0
2008-12-18 10:22:00,0.935,0.93535,0.935,0.93525,260599999.0
2008-12-18 10:23:00,0.93525,0.93535,0.9349,0.9351,399799994.0
2008-12-18 10:24:00,0.9351,0.93565,0.93495,0.9356,183800000.0
2008-12-18 10:25:00,0.9356,0.9358,0.9353,0.93555,231400000.0
2008-12-18 10:26:00,0.9357,0.9373,0.9357,0.9373,317600000.0
2008-12-18 10:27:00,0.93735,0.9375,0.93725,0.9375,176600000.0
2008-12-18 10:28:00,0.9375,0.93885,0.9375,0.9385,210900000.0
2008-12-18 10:29:00,0.9385,0.93865,0.93805,0.93835,205200000.0
2008-12-18 10:30:00,0.93835,0.9387,0.938,0.9381,257000000.0
2008-12-18 10:31:00,0.9381,0.93875,0.93795,0.9387,238400000.0
2008-12-18 10:32:00,0.93875,0.9393,0.9386,0.93915,108300000.0
2008-12-18 10:33:00,0.93915,0.9401,0.9391,0.9398,195600000.0
2008-12-18 10:34:00,0.93985,0.9399,0.9391,0.9392,117400000.0
2008-12-18 10:35:00,0.9393,0.9393,0.93895,0.93895,126800000.0
2008-12-18 10:36:00,0.93895,0.9393,0.93895,0.9392,130200000.0
2008-12-18 10:37:00,0.9392,0.93945,0.9391,0.93915,93000000.0
2008-12-18 10:38:00,0.9392,0.9393,0.9391,0.9391,132400000.0
2008-12-18 10:39:00,0.93905,0.9392,0.9389,0.9392,126400000.0
2008-12-18 10:40:00,0.9392,0.9392,0.9389,0.9389,72800000.0
2008-12-18 10:41:00,0.9389,0.93905,0.93865,0.9388,105400000.0
2008-12-18 10:42:00,0.93875,0.9388,0.938,0.9385,159400000.0
2008-12-18 10:43:00,0.9385,0.93865,0.9381,0.93845,144600000.0
2008-12-18 10:44:00,0.9385,0.9388,0.93805,0.93865,286000001.0
2008-12-18 10:45:00,0.93865,0.93905,0.93835,0.939,136200000.0
2008-12-18 10:46:00,0.939,0.93935,0.93855,0.93855,141000000.0
2008-12-18 10:47:00,0.93855,0.93935,0.93855,0.93895,161800000.0
2008-12-18 10:48:00,0.93895,0.93905,0.93825,0.93825,132800000.0
2008-12-18 10:49:00,0.93825,0.93855,0.93825,0.9385,110400000.0
2008-12-18 10:50:00,0.9385,0.9387,0.93845,0.93855,105600000.0
2008-12-18 10:51:00,0.93855,0.9388,0.93845,0.93845,145800000.0
2008-12-18 10:52:00,0.93845,0.93875,0.93835,0.93865,120000000.0
2008-12-18 10:53:00,0.93865,0.93865,0.9382,0.93855,151800000.0
2008-12-18 10:54:00,0.93855,0.93855,0.93785,0.9381,150800000.0
2008-12-18 10:55:00,0.9381,0.9388,0.9381,0.93875,196000000.0
2008-12-18 10:56:00,0.93875,0.9388,0.9386,0.9386,129800000.0
2008-12-18 10:57:00,0.93855,0.93905,0.93855,0.9389,158400000.0
2008-12-18 10:58:00,0.9391,0.9397,0.9391,0.9395,127200000.0
2008-12-18 10:59:00,0.93955,0.93975,0.93945,0.93965,116200000.0
2008-12-18 11:00:00,0.9397,0.93975,0.93885,0.93935,203900002.0
2008-12-18 11:01:00,0.9394,0.93945,0.93835,0.9385,160600000.0
2008-12-18 11:02:00,0.9385,0.93885,0.9381,0.9383,103400000.0
2008-12-18 11:03:00,0.93825,0.9385,0.93775,0.93775,103815000.0
2008-12-18 11:04:00,0.93775,0.93775,0.93685,0.9374,946800007.0
2008-12-18 11:05:00,0.93745,0.93745,0.9371,0.9374,288290000.0
2008-12-18 11:06:00,0.9374,0.9383,0.9374,0.9382,346600000.0
2008-12-18 11:07:00,0.9382,0.93825,0.93735,0.93755,302600000.0
2008-12-18 11:08:00,0.93765,0.9386,0.93765,0.9386,157400000.0
2008-12-18 11:09:00,0.9386,0.9388,0.938,0.9382,400600000.0
2008-12-18 11:10:00,0.93825,0.9391,0.93805,0.9389,390400000.0
2008-12-18 11:11:00,0.93895,0.939,0.9382,0.93825,578000006.0
2008-12-18 11:12:00,0.93825,0.93865,0.93825,0.93865,348200000.0
2008-12-18 11:13:00,0.9386,0.93945,0.93855,0.93885,352400000.0
2008-12-18 11:14:00,0.9387,0.939,0.93865,0.93875,282000000.0
2008-12-18 11:15:00,0.9387,0.93905,0.93865,0.93905,375400000.0
2008-12-18 11:16:00,0.93905,0.9391,0.93885,0.9391,411800000.0
2008-12-18 11:17:00,0.93915,0.93955,0.93915,0.93925,454200000.0
2008-12-18 11:18:00,0.93925,0.93955,0.93915,0.93945,506000000.0
2008-12-18 11:19:00,0.93945,0.9399,0.9392,0.9399,417600000.0
2008-12-18 11:20:00,0.9399,0.94035,0.9399,0.94015,367800000.0
2008-12-18 11:21:00,0.9401,0.9403,0.93945,0.93955,388200000.0
2008-12-18 11:22:00,0.9396,0.94035,0.93945,0.94035,327600000.0
2008-12-18 11:23:00,0.94035,0.94035,0.94015,0.9402,328300000.0
2008-12-18 11:24:00,0.9402,0.9404,0.94005,0.9403,447000000.0
2008-12-18 11:25:00,0.9403,0.94065,0.9401,0.9401,348200000.0
2008-12-18 11:26:00,0.9401,0.9401,0.9397,0.9398,271200000.0
2008-12-18 11:27:00,0.9398,0.9403,0.93975,0.94015,202600000.0
2008-12-18 11:28:00,0.94015,0.9407,0.93985,0.94055,455300000.0
2008-12-18 11:29:00,0.9407,0.9407,0.94005,0.94005,165000000.0
2008-12-18 11:30:00,0.9401,0.9401,0.93875,0.93905,455954998.0
2008-12-18 11:31:00,0.93905,0.9393,0.93775,0.93795,281540000.0
2008-12-18 11:32:00,0.93795,0.9382,0.9375,0.9377,216160000.0
2008-12-18 11:33:00,0.93765,0.9384,0.93755,0.93825,286400000.0
2008-12-18 11:34:00,0.93825,0.93845,0.93775,0.93785,377200000.0
2008-12-18 11:35:00,0.93785,0.9388,0.9376,0.9385,358200000.0
2008-12-18 11:36:00,0.93845,0.9388,0.9383,0.9387,255400000.0
2008-12-18 11:37:00,0.93875,0.9391,0.9385,0.9391,275200000.0
2008-12-18 11:38:00,0.93925,0.9407,0.93905,0.9407,351700000.0
2008-12-18 11:39:00,0.94065,0.9413,0.93995,0.94115,282800000.0
2008-12-18 11:40:00,0.94115,0.94175,0.94115,0.94135,246400000.0
2008-12-18 11:41:00,0.941,0.94245,0.941,0.94245,175200000.0
2008-12-18 11:42:00,0.94245,0.9436,0.942,0.9435,261600000.0
2008-12-18 11:43:00,0.94345,0.9441,0.9433,0.94355,229200000.0
2008-12-18 11:44:00,0.9435,0.94465,0.9435,0.9444,233200000.0
2008-12-18 11:45:00,0.9444,0.9459,0.94415,0.9459,325200000.0
2008-12-18 11:46:00,0.9459,0.9478,0.94575,0.9478,403600000.0
2008-12-18 11:47:00,0.9479,0.9479,0.9464,0.94645,367800003.0
2008-12-18 11:48:00,0.9465,0.9469,0.9461,0.9469,320800000.0
2008-12-18 11:49:00,0.94705,0.95025,0.94705,0.9502,496600000.0
2008-12-18 11:50:00,0.95015,0.95045,0.9491,0.9494,443400000.0
2008-12-18 11:51:00,0.94955,0.9497,0.94885,0.9489,533800000.0
2008-12-18 11:52:00,0.9489,0.9504,0.9489,0.9499,407000000.0
2008-12-18 11:53:00,0.94995,0.94995,0.94845,0.94845,335200000.0
2008-12-18 11:54:00,0.9485,0.9485,0.94715,0.94715,291800000.0
2008-12-18 11:55:00,0.94725,0.94745,0.9466,0.9466,370800000.0
2008-12-18 11:56:00,0.94655,0.9467,0.9456,0.94575,369600000.0
2008-12-18 11:57:00,0.9457,0.946,0.9455,0.9456,346400000.0
2008-12-18 11:58:00,0.94565,0.94575,0.9453,0.9454,318800000.0
2008-12-18 11:59:00,0.94545,0.9457,0.945,0.94505,296000000.0
2008-12-18 12:00:00,0.94505,0.9451,0.9442,0.9446,309400000.0
2008-12-18 12:01:00,0.94455,0.9451,0.94455,0.94505,314600000.0
2008-12-18 12:02:00,0.94505,0.9452,0.94485,0.94505,319600000.0
2008-12-18 12:03:00,0.94505,0.9451,0.9447,0.945,332800000.0
2008-12-18 12:04:00,0.945,0.945,0.94325,0.94335,382800000.0
2008-12-18 12:05:00,0.94335,0.94405,0.9432,0.9435,339200000.0
2008-12-18 12:06:00,0.94355,0.94355,0.94235,0.9433,472800000.0
2008-12-18 12:07:00,0.94335,0.944,0.9432,0.944,308800000.0
2008-12-18 12:08:00,0.944,0.94425,0.9423,0.9423,451200003.0
2008-12-18 12:09:00,0.94225,0.94235,0.94055,0.94125,434000000.0
2008-12-18 12:10:00,0.9412,0.9424,0.941,0.9424,410400000.0
2008-12-18 12:11:00,0.9423,0.9432,0.9423,0.94265,358600000.0
2008-12-18 12:12:00,0.9426,0.94275,0.9419,0.9423,393799998.0
2008-12-18 12:13:00,0.94235,0.94275,0.94215,0.9427,336400000.0
2008-12-18 12:14:00,0.94265,0.9431,0.94245,0.9425,331200000.0
2008-12-18 12:15:00,0.9425,0.9443,0.9424,0.9433,356200000.0
2008-12-18 12:16:00,0.9433,0.94345,0.94315,0.9434,251400000.0
2008-12-18 12:17:00,0.94335,0.9439,0.94335,0.94375,206200000.0
2008-12-18 12:18:00,0.94375,0.94465,0.94365,0.94415,228400000.0
2008-12-18 12:19:00,0.94415,0.94425,0.9431,0.9434,432800000.0
2008-12-18 12:20:00,0.94335,0.94375,0.9433,0.94375,248800000.0
2008-12-18 12:21:00,0.9437,0.9443,0.9435,0.94425,368000000.0
2008-12-18 12:22:00,0.94425,0.9444,0.9438,0.9441,294400000.0
2008-12-18 12:23:00,0.94405,0.94415,0.9434,0.9434,131200000.0
2008-12-18 12:24:00,0.9434,0.9434,0.94315,0.94325,200800000.0
2008-12-18 12:25:00,0.9432,0.9433,0.94305,0.94315,123000000.0
2008-12-18 12:26:00,0.94325,0.9439,0.94315,0.9437,206200000.0
2008-12-18 12:27:00,0.9437,0.9437,0.94305,0.9431,319600000.0
2008-12-18 12:28:00,0.9431,0.9432,0.9426,0.94275,244400000.0
2008-12-18 12:29:00,0.94275,0.94285,0.9421,0.9421,322400000.0
2008-12-18 12:30:00,0.9421,0.94215,0.9415,0.9416,279200000.0
2008-12-18 12:31:00,0.94155,0.94185,0.94145,0.94185,264800000.0
2008-12-18 12:32:00,0.94185,0.94205,0.94145,0.942,337600000.0
2008-12-18 12:33:00,0.94195,0.9441,0.94195,0.94395,308400000.0
2008-12-18 12:34:00,0.94395,0.94435,0.94395,0.94425,273800000.0
2008-12-18 12:35:00,0.94425,0.94425,0.94375,0.94375,306000000.0
2008-12-18 12:36:00,0.94375,0.944,0.94375,0.944,233800000.0
2008-12-18 12:37:00,0.944,0.9447,0.9439,0.9447,282800000.0
2008-12-18 12:38:00,0.9447,0.945,0.9444,0.9444,367600000.0
2008-12-18 12:39:00,0.94435,0.9445,0.9443,0.9445,297000000.0
2008-12-18 12:40:00,0.9445,0.94545,0.94425,0.94515,363600000.0
2008-12-18 12:41:00,0.9452,0.94525,0.9445,0.94455,381400000.0
2008-12-18 12:42:00,0.94455,0.94495,0.94455,0.94495,322800000.0
2008-12-18 12:43:00,0.94495,0.9456,0.94405,0.9441,415600000.0
2008-12-18 12:44:00,0.94425,0.9444,0.94345,0.944,466600000.0
2008-12-18 12:45:00,0.944,0.94465,0.944,0.94465,292000000.0
2008-12-18 12:46:00,0.94465,0.94475,0.94365,0.94415,305600000.0
2008-12-18 12:47:00,0.94415,0.9442,0.94365,0.94395,329200000.0
2008-12-18 12:48:00,0.9439,0.9439,0.9435,0.9438,168400000.0
2008-12-18 12:49:00,0.9438,0.9439,0.9435,0.9435,298600000.0
2008-12-18 12:50:00,0.9435,0.9435,0.9429,0.9429,158400000.0
2008-12-18 12:51:00,0.9429,0.94315,0.9429,0.9431,224000000.0
2008-12-18 12:52:00,0.94305,0.94315,0.94265,0.94265,106300000.0
2008-12-18 12:53:00,0.94265,0.94365,0.94265,0.94365,258200000.0
2008-12-18 12:54:00,0.9436,0.94395,0.9434,0.9439,259600000.0
2008-12-18 12:55:00,0.9439,0.9442,0.9439,0.9442,192600000.0
2008-12-18 12:56:00,0.9442,0.94445,0.94405,0.94425,310600000.0
2008-12-18 12:57:00,0.94425,0.94485,0.9441,0.94485,355200000.0
2008-12-18 12:58:00,0.94485,0.9458,0.94465,0.9456,397000000.0
2008-12-18 12:59:00,0.94555,0.94625,0.94465,0.9447,437400000.0
2008-12-18 13:00:00,0.94465,0.9449,0.9434,0.94395,383200000.0
2008-12-18 13:01:00,0.94395,0.94535,0.94395,0.94445,387000000.0
2008-12-18 13:02:00,0.94445,0.94445,0.9435,0.9439,407800000.0
2008-12-18 13:03:00,0.9438,0.94395,0.9434,0.94345,283800000.0
2008-12-18 13:04:00,0.9435,0.944,0.94345,0.94385,202200000.0
2008-12-18 13:05:00,0.9439,0.944,0.94355,0.9439,212400000.0
2008-12-18 13:06:00,0.9439,0.9439,0.94305,0.94305,212500000.0
2008-12-18 13:07:00,0.9431,0.94375,0.9413,0.9415,333000001.0
2008-12-18 13:08:00,0.94145,0.94265,0.94075,0.9417,370200000.0
2008-12-18 13:09:00,0.9417,0.9431,0.9415,0.942,297600000.0
2008-12-18 13:10:00,0.94215,0.94305,0.94215,0.9427,228200000.0
2008-12-18 13:11:00,0.9427,0.9427,0.94245,0.9425,217400000.0
2008-12-18 13:12:00,0.9425,0.9426,0.94135,0.94165,249800000.0
2008-12-18 13:13:00,0.94165,0.9418,0.9415,0.94155,143000000.0
2008-12-18 13:14:00,0.94155,0.94185,0.94145,0.94155,248200000.0
2008-12-18 13:15:00,0.9416,0.94195,0.94145,0.94165,277200000.0
2008-12-18 13:16:00,0.94165,0.94165,0.94085,0.94085,278200000.0
2008-12-18 13:17:00,0.9408,0.9409,0.93925,0.9394,384900000.0
2008-12-18 13:18:00,0.93935,0.9405,0.9393,0.9395,193600000.0
2008-12-18 13:19:00,0.9396,0.93985,0.9394,0.9398,304000000.0
2008-12-18 13:20:00,0.9398,0.9402,0.93965,0.94005,225800000.0
2008-12-18 13:21:00,0.94005,0.94065,0.94,0.94015,298400000.0
2008-12-18 13:22:00,0.9402,0.94045,0.9401,0.9402,343600000.0
2008-12-18 13:23:00,0.9402,0.94055,0.93955,0.94025,250600000.0
2008-12-18 13:24:00,0.9401,0.9401,0.9396,0.9397,241600000.0
2008-12-18 13:25:00,0.93965,0.94035,0.9396,0.93985,375200000.0
2008-12-18 13:26:00,0.93985,0.93985,0.9394,0.9398,411200000.0
2008-12-18 13:27:00,0.9398,0.9404,0.9396,0.9404,414600000.0
2008-12-18 13:28:00,0.94045,0.9412,0.94025,0.94085,441400000.0
2008-12-18 13:29:00,0.9406,0.9406,0.9402,0.94035,518799995.0
2008-12-18 13:30:00,0.9403,0.9408,0.94025,0.9408,405000000.0
2008-12-18 13:31:00,0.9408,0.9409,0.94045,0.9405,283600000.0
2008-12-18 13:32:00,0.9405,0.9409,0.9405,0.9409,222000000.0
2008-12-18 13:33:00,0.9409,0.9411,0.9408,0.94105,282000000.0
2008-12-18 13:34:00,0.941,0.94115,0.9408,0.9408,331800000.0
2008-12-18 13:35:00,0.94075,0.9412,0.9406,0.94105,235800000.0
2008-12-18 13:36:00,0.94095,0.94115,0.9409,0.9411,211200000.0
2008-12-18 13:37:00,0.9411,0.9417,0.94105,0.94155,331800000.0
2008-12-18 13:38:00,0.9415,0.9434,0.94145,0.9434,444200001.0
2008-12-18 13:39:00,0.94335,0.9438,0.94295,0.9434,406600000.0
2008-12-18 13:40:00,0.94335,0.9435,0.94235,0.94265,466000000.0
2008-12-18 13:41:00,0.9426,0.94265,0.9419,0.94195,386600000.0
2008-12-18 13:42:00,0.94195,0.94335,0.94185,0.9423,513400000.0
2008-12-18 13:43:00,0.94225,0.94265,0.9422,0.94235,387000000.0
2008-12-18 13:44:00,0.94245,0.9426,0.94225,0.94235,386000000.0
2008-12-18 13:45:00,0.94235,0.9424,0.94215,0.94225,292200000.0
2008-12-18 13:46:00,0.94225,0.9424,0.9422,0.9423,203600000.0
2008-12-18 13:47:00,0.94225,0.94235,0.9422,0.94235,270000000.0
2008-12-18 13:48:00,0.9423,0.94245,0.94215,0.94225,399200000.0
2008-12-18 13:49:00,0.94225,0.9423,0.94145,0.94145,363600000.0
2008-12-18 13:50:00,0.9414,0.94285,0.9414,0.9427,367600000.0
2008-12-18 13:51:00,0.9427,0.943,0.94245,0.94295,333000000.0
2008-12-18 13:52:00,0.943,0.9431,0.94265,0.94295,276400001.0
2008-12-18 13:53:00,0.94305,0.94315,0.9425,0.94255,273200000.0
2008-12-18 13:54:00,0.94255,0.9428,0.9422,0.94265,352400000.0
2008-12-18 13:55:00,0.9427,0.9432,0.94245,0.9432,200600000.0
2008-12-18 13:56:00,0.9432,0.94385,0.9432,0.9438,317200000.0
2008-12-18 13:57:00,0.94375,0.94405,0.94285,0.9429,353600000.0
2008-12-18 13:58:00,0.9429,0.94295,0.9427,0.94275,338800000.0
2008-12-18 13:59:00,0.94285,0.94335,0.94265,0.9432,354800000.0
2008-12-18 14:00:00,0.9433,0.94335,0.94275,0.943,298600000.0
2008-12-18 14:01:00,0.943,0.9434,0.9428,0.9434,406800000.0
2008-12-18 14:02:00,0.9434,0.94365,0.94325,0.94365,317200000.0
2008-12-18 14:03:00,0.94365,0.9437,0.94325,0.9435,460599998.0
2008-12-18 14:04:00,0.9435,0.94465,0.9435,0.94455,416200000.0
2008-12-18 14:05:00,0.9446,0.9458,0.94445,0.94545,466200001.0
2008-12-18 14:06:00,0.94555,0.9458,0.9452,0.94535,432600000.0
2008-12-18 14:07:00,0.94535,0.94535,0.9442,0.9445,469600000.0
2008-12-18 14:08:00,0.94455,0.9449,0.9443,0.94445,372400000.0
2008-12-18 14:09:00,0.94455,0.9452,0.9445,0.945,437600000.0
2008-12-18 14:10:00,0.945,0.9454,0.9447,0.94535,327600000.0
2008-12-18 14:11:00,0.94535,0.94595,0.9453,0.9459,306400000.0
2008-12-18 14:12:00,0.9459,0.94645,0.94555,0.9464,396000000.0
2008-12-18 14:13:00,0.94635,0.9464,0.94605,0.9462,315800000.0
2008-12-18 14:14:00,0.94615,0.94625,0.9451,0.94515,460400000.0
2008-12-18 14:15:00,0.94515,0.9452,0.9445,0.9445,152200000.0
2008-12-18 14:16:00,0.9445,0.94455,0.94395,0.94405,152800000.0
2008-12-18 14:17:00,0.944,0.9442,0.944,0.9441,257600000.0
2008-12-18 14:18:00,0.9441,0.9451,0.94405,0.9448,380600000.0
2008-12-18 14:19:00,0.9448,0.94625,0.9448,0.9459,234600000.0
2008-12-18 14:20:00,0.9459,0.94705,0.94585,0.947,226600000.0
2008-12-18 14:21:00,0.9469,0.9477,0.9469,0.947,296800000.0
2008-12-18 14:22:00,0.94705,0.94765,0.94685,0.94755,267800000.0
2008-12-18 14:23:00,0.94755,0.94785,0.94735,0.94765,341800000.0
2008-12-18 14:24:00,0.9478,0.9478,0.94655,0.94655,478600000.0
2008-12-18 14:25:00,0.94655,0.94695,0.94645,0.9469,323400000.0
2008-12-18 14:26:00,0.9469,0.9471,0.9467,0.94685,203800000.0
2008-12-18 14:27:00,0.94685,0.9479,0.94685,0.94695,398800000.0
2008-12-18 14:28:00,0.9468,0.9476,0.9468,0.9472,288200000.0
2008-12-18 14:29:00,0.94725,0.94775,0.94705,0.94715,226400000.0
2008-12-18 14:30:00,0.94715,0.94725,0.94705,0.9471,130200000.0
2008-12-18 14:31:00,0.9471,0.9478,0.9471,0.94775,218400000.0
2008-12-18 14:32:00,0.94775,0.94785,0.94725,0.9476,248600000.0
2008-12-18 14:33:00,0.9476,0.9498,0.94745,0.9496,422200000.0
2008-12-18 14:34:00,0.9496,0.95,0.9488,0.9498,404200000.0
2008-12-18 14:35:00,0.94975,0.9499,0.9494,0.9496,218600000.0
2008-12-18 14:36:00,0.9496,0.9496,0.94925,0.94945,267000000.0
2008-12-18 14:37:00,0.94935,0.9506,0.94935,0.9504,242600000.0
2008-12-18 14:38:00,0.9503,0.9506,0.9501,0.95055,172600000.0
2008-12-18 14:39:00,0.95055,0.95175,0.95045,0.9517,304600000.0
2008-12-18 14:40:00,0.9517,0.9526,0.9517,0.95205,397800000.0
2008-12-18 14:41:00,0.952,0.95245,0.952,0.95245,334400000.0
2008-12-18 14:42:00,0.95245,0.95485,0.95245,0.95395,451400000.0
2008-12-18 14:43:00,0.95395,0.95395,0.9529,0.95295,445200000.0
2008-12-18 14:44:00,0.95295,0.95325,0.95285,0.95315,418200000.0
2008-12-18 14:45:00,0.9532,0.9539,0.95295,0.9539,227200000.0
2008-12-18 14:46:00,0.9539,0.9555,0.9539,0.9555,387800000.0
2008-12-18 14:47:00,0.9555,0.9555,0.9546,0.9548,446400000.0
2008-12-18 14:48:00,0.9548,0.9548,0.95435,0.95475,341600000.0
2008-12-18 14:49:00,0.95475,0.9548,0.9543,0.95445,288800000.0
2008-12-18 14:50:00,0.95445,0.95445,0.9539,0.9539,277600000.0
2008-12-18 14:51:00,0.9539,0.95395,0.95365,0.95365,280400000.0
2008-12-18 14:52:00,0.95365,0.9538,0.95335,0.95365,356400000.0
2008-12-18 14:53:00,0.95365,0.9538,0.9535,0.9536,286600000.0
2008-12-18 14:54:00,0.9536,0.9539,0.95355,0.95355,264800000.0
2008-12-18 14:55:00,0.9535,0.9538,0.9531,0.95325,364200000.0
2008-12-18 14:56:00,0.95325,0.95335,0.9528,0.95305,338000000.0
2008-12-18 14:57:00,0.9531,0.9531,0.95255,0.9526,246600000.0
2008-12-18 14:58:00,0.9527,0.95295,0.95245,0.95255,280400000.0
2008-12-18 14:59:00,0.9525,0.95275,0.95235,0.95245,402400000.0
2008-12-18 15:00:00,0.9525,0.9525,0.95195,0.9521,333400000.0
2008-12-18 15:01:00,0.9519,0.9521,0.9515,0.9515,410800000.0
2008-12-18 15:02:00,0.9515,0.9521,0.9515,0.9515,400800000.0
2008-12-18 15:03:00,0.95155,0.9516,0.9508,0.9509,445400000.0
2008-12-18 15:04:00,0.95085,0.95125,0.9507,0.9511,370400000.0
2008-12-18 15:05:00,0.9511,0.95125,0.9493,0.9493,509799998.0
2008-12-18 15:06:00,0.9493,0.94955,0.94895,0.94925,516600000.0
2008-12-18 15:07:00,0.9492,0.94975,0.9491,0.94965,454800000.0
2008-12-18 15:08:00,0.94965,0.95275,0.94965,0.95225,502600000.0
2008-12-18 15:09:00,0.9521,0.95215,0.95155,0.9518,309600000.0
2008-12-18 15:10:00,0.9518,0.952,0.9515,0.9516,386000000.0
2008-12-18 15:11:00,0.95155,0.952,0.95145,0.9519,299200000.0
2008-12-18 15:12:00,0.952,0.95265,0.9519,0.9523,281600000.0
2008-12-18 15:13:00,0.95225,0.9523,0.9515,0.9515,296600000.0
2008-12-18 15:14:00,0.9516,0.9516,0.9504,0.95045,425800000.0
2008-12-18 15:15:00,0.9505,0.9508,0.95035,0.9504,334400000.0
2008-12-18 15:16:00,0.95045,0.9507,0.95025,0.95045,393200000.0
2008-12-18 15:17:00,0.9504,0.9509,0.94995,0.95,408400000.0
2008-12-18 15:18:00,0.9501,0.9501,0.9494,0.9494,316400000.0
2008-12-18 15:19:00,0.9494,0.9495,0.949,0.949,250400000.0
2008-12-18 15:20:00,0.949,0.94925,0.9489,0.94895,331200000.0
2008-12-18 15:21:00,0.949,0.94905,0.9486,0.9489,255200000.0
2008-12-18 15:22:00,0.9489,0.9491,0.94865,0.949,168400000.0
2008-12-18 15:23:00,0.949,0.94905,0.9487,0.9489,229600000.0
2008-12-18 15:24:00,0.94895,0.9491,0.94895,0.94905,145000000.0
2008-12-18 15:25:00,0.94905,0.94915,0.94845,0.9487,210600000.0
2008-12-18 15:26:00,0.94875,0.9493,0.94875,0.94925,350000000.0
2008-12-18 15:27:00,0.94925,0.94945,0.9492,0.94935,379200000.0
2008-12-18 15:28:00,0.94935,0.94985,0.94935,0.94965,362200000.0
2008-12-18 15:29:00,0.94965,0.9499,0.94945,0.94945,284200000.0
2008-12-18 15:30:00,0.94955,0.9499,0.94945,0.94975,301400000.0
2008-12-18 15:31:00,0.94975,0.95045,0.9496,0.9503,377200000.0
2008-12-18 15:32:00,0.9503,0.9505,0.9502,0.95025,309600000.0
2008-12-18 15:33:00,0.95025,0.95025,0.95005,0.9501,185200000.0
2008-12-18 15:34:00,0.9501,0.9502,0.9498,0.9499,269000000.0
2008-12-18 15:35:00,0.9499,0.95005,0.94985,0.95,328000000.0
2008-12-18 15:36:00,0.95005,0.95055,0.95,0.95035,411000000.0
2008-12-18 15:37:00,0.95035,0.95065,0.95015,0.95065,298200000.0
2008-12-18 15:38:00,0.95055,0.951,0.95055,0.951,293000000.0
2008-12-18 15:39:00,0.951,0.9514,0.9508,0.95115,436000000.0
2008-12-18 15:40:00,0.95115,0.9514,0.951,0.95125,419000000.0
2008-12-18 15:41:00,0.9513,0.9513,0.9504,0.9504,302800000.0
2008-12-18 15:42:00,0.9504,0.95095,0.9503,0.95055,304400000.0
2008-12-18 15:43:00,0.9506,0.9506,0.9499,0.95005,387800000.0
2008-12-18 15:44:00,0.9503,0.95075,0.9501,0.9507,426600000.0
2008-12-18 15:45:00,0.95075,0.9508,0.9504,0.9505,250400000.0
2008-12-18 15:46:00,0.95055,0.9507,0.9505,0.9506,294000000.0
2008-12-18 15:47:00,0.9507,0.95105,0.95065,0.951,321200000.0
2008-12-18 15:48:00,0.951,0.951,0.9501,0.95015,397400000.0
2008-12-18 15:49:00,0.95015,0.9505,0.95,0.9505,371000000.0
2008-12-18 15:50:00,0.95045,0.9512,0.95045,0.9511,388000000.0
2008-12-18 15:51:00,0.95105,0.9513,0.95095,0.95095,274600000.0
2008-12-18 15:52:00,0.95095,0.9511,0.9504,0.95055,456600000.0
2008-12-18 15:53:00,0.95055,0.951,0.95055,0.9509,371400000.0
2008-12-18 15:54:00,0.95085,0.951,0.9507,0.9509,365600000.0
2008-12-18 15:55:00,0.95095,0.951,0.94985,0.94985,372600000.0
2008-12-18 15:56:00,0.94985,0.94985,0.94865,0.94895,486000000.0
2008-12-18 15:57:00,0.9489,0.94895,0.9484,0.9484,338200000.0
2008-12-18 15:58:00,0.94845,0.94865,0.94825,0.94855,375800000.0
2008-12-18 15:59:00,0.94855,0.9487,0.9484,0.94845,449800000.0
2008-12-18 16:00:00,0.94855,0.9486,0.9481,0.94825,407200000.0
2008-12-18 16:01:00,0.94825,0.9484,0.94755,0.94755,509400000.0
2008-12-18 16:02:00,0.94755,0.9477,0.94725,0.94745,429200000.0
2008-12-18 16:03:00,0.94745,0.94745,0.94555,0.94745,540400000.0
2008-12-18 16:04:00,0.9475,0.9482,0.9474,0.9477,540400000.0
2008-12-18 16:05:00,0.94765,0.9481,0.9474,0.9478,502200000.0
2008-12-18 16:06:00,0.9478,0.9495,0.94775,0.9493,433600000.0
2008-12-18 16:07:00,0.9493,0.9494,0.9489,0.9494,427200000.0
2008-12-18 16:08:00,0.94945,0.94945,0.94895,0.9492,299600000.0
2008-12-18 16:09:00,0.94915,0.95005,0.9491,0.94995,454800000.0
2008-12-18 16:10:00,0.94995,0.95045,0.9498,0.9498,390200000.0
2008-12-18 16:11:00,0.9498,0.9499,0.9495,0.94965,505000000.0
2008-12-18 16:12:00,0.9497,0.9498,0.94945,0.9496,353200000.0
2008-12-18 16:13:00,0.9497,0.94975,0.9492,0.9492,457000000.0
2008-12-18 16:14:00,0.9492,0.9496,0.949,0.9496,425600000.0
2008-12-18 16:15:00,0.94965,0.94995,0.94895,0.94905,454600000.0
2008-12-18 16:16:00,0.94905,0.94955,0.9489,0.9493,374200000.0
2008-12-18 16:17:00,0.9493,0.94965,0.94915,0.9495,467400000.0
2008-12-18 16:18:00,0.94955,0.94955,0.94895,0.94895,486800000.0
2008-12-18 16:19:00,0.94895,0.94915,0.9486,0.94865,442400000.0
2008-12-18 16:20:00,0.94865,0.94865,0.94795,0.94795,466800000.0
2008-12-18 16:21:00,0.94795,0.94855,0.9479,0.94815,502200000.0
2008-12-18 16:22:00,0.94825,0.9483,0.94755,0.94775,499200000.0
2008-12-18 16:23:00,0.9478,0.94845,0.94755,0.9479,466400000.0
2008-12-18 16:24:00,0.9479,0.948,0.94755,0.94795,431600000.0
2008-12-18 16:25:00,0.9479,0.94865,0.9479,0.9483,446400000.0
2008-12-18 16:26:00,0.9483,0.94875,0.948,0.9481,464200000.0
2008-12-18 16:27:00,0.9481,0.94815,0.9476,0.94785,412000000.0
2008-12-18 16:28:00,0.9479,0.94825,0.94775,0.94825,375600000.0
2008-12-18 16:29:00,0.94825,0.9483,0.9481,0.94815,260200000.0
2008-12-18 16:30:00,0.94815,0.94815,0.94755,0.94755,354000000.0
2008-12-18 16:31:00,0.9475,0.94755,0.94715,0.94755,380600000.0
2008-12-18 16:32:00,0.9476,0.9481,0.94745,0.94755,390600000.0
2008-12-18 16:33:00,0.94755,0.94765,0.94725,0.94725,332400000.0
2008-12-18 16:34:00,0.94715,0.94715,0.94635,0.94645,306600000.0
2008-12-18 16:35:00,0.94645,0.94675,0.94625,0.9464,470600000.0
2008-12-18 16:36:00,0.9463,0.94675,0.94585,0.9467,418600000.0
2008-12-18 16:37:00,0.9467,0.9467,0.9462,0.94635,408800000.0
2008-12-18 16:38:00,0.9463,0.9465,0.94475,0.94515,426800000.0
2008-12-18 16:39:00,0.94515,0.9452,0.94445,0.9448,462000000.0
2008-12-18 16:40:00,0.9448,0.94495,0.94425,0.9447,497400000.0
2008-12-18 16:41:00,0.9446,0.94485,0.94385,0.944,502600000.0
2008-12-18 16:42:00,0.94385,0.9441,0.9429,0.9429,368400000.0
2008-12-18 16:43:00,0.9429,0.94415,0.9428,0.94415,413600000.0
2008-12-18 16:44:00,0.94415,0.9445,0.94395,0.94395,460400000.0
2008-12-18 16:45:00,0.944,0.944,0.94275,0.943,420399999.0
2008-12-18 16:46:00,0.94305,0.9432,0.9419,0.9419,405000000.0
2008-12-18 16:47:00,0.94195,0.94195,0.9406,0.9408,368200000.0
2008-12-18 16:48:00,0.94085,0.94085,0.93915,0.9395,400800000.0
2008-12-18 16:49:00,0.9396,0.94125,0.93955,0.9412,498200000.0
2008-12-18 16:50:00,0.9413,0.942,0.9409,0.9418,384400000.0
2008-12-18 16:51:00,0.9418,0.9429,0.9418,0.94285,321600000.0
2008-12-18 16:52:00,0.94285,0.9431,0.94275,0.9429,438800000.0
2008-12-18 16:53:00,0.94295,0.94435,0.94295,0.94405,552800000.0
2008-12-18 16:54:00,0.94405,0.94515,0.94395,0.94465,515800000.0
2008-12-18 16:55:00,0.94465,0.94465,0.944,0.9445,436100000.0
2008-12-18 16:56:00,0.9445,0.9448,0.9443,0.9447,620400000.0
2008-12-18 16:57:00,0.9447,0.94505,0.9441,0.94425,411600000.0
2008-12-18 16:58:00,0.9442,0.94425,0.94365,0.94365,250200000.0
2008-12-18 16:59:00,0.94365,0.9441,0.94345,0.94385,419200000.0
2008-12-18 17:00:00,0.94395,0.9443,0.94345,0.9436,319000000.0
2008-12-18 17:01:00,0.9436,0.9437,0.9433,0.94365,363600000.0
2008-12-18 17:02:00,0.9437,0.94385,0.94305,0.94315,294000000.0
2008-12-18 17:03:00,0.94325,0.9433,0.94305,0.94305,300600000.0
2008-12-18 17:04:00,0.94305,0.9436,0.943,0.9436,406800000.0
2008-12-18 17:05:00,0.94355,0.94365,0.9432,0.94345,451000000.0
2008-12-18 17:06:00,0.9434,0.94405,0.94325,0.94385,387400000.0
2008-12-18 17:07:00,0.9438,0.9439,0.94345,0.94385,326600000.0
2008-12-18 17:08:00,0.94385,0.94395,0.94355,0.94365,270400000.0
2008-12-18 17:09:00,0.9437,0.94375,0.94295,0.94305,182800000.0
2008-12-18 17:10:00,0.943,0.943,0.9428,0.94285,185800000.0
2008-12-18 17:11:00,0.9429,0.94375,0.94285,0.94345,458600000.0
2008-12-18 17:12:00,0.94345,0.94425,0.94345,0.944,409400000.0
2008-12-18 17:13:00,0.944,0.9441,0.94355,0.9436,474600000.0
2008-12-18 17:14:00,0.9436,0.94365,0.94315,0.94335,422800000.0
2008-12-18 17:15:00,0.9434,0.9434,0.9431,0.94315,392000000.0
2008-12-18 17:16:00,0.94315,0.9436,0.9431,0.9436,320200000.0
2008-12-18 17:17:00,0.94365,0.9438,0.9435,0.9435,241400000.0
2008-12-18 17:18:00,0.9435,0.94365,0.9435,0.94355,179400000.0
2008-12-18 17:19:00,0.94355,0.9436,0.9431,0.9436,297000000.0
2008-12-18 17:20:00,0.9436,0.94395,0.9433,0.94385,427400000.0
2008-12-18 17:21:00,0.944,0.9442,0.9437,0.9441,508800000.0
2008-12-18 17:22:00,0.9441,0.94425,0.9434,0.94345,339000000.0
2008-12-18 17:23:00,0.9435,0.94415,0.9434,0.94415,456600000.0
2008-12-18 17:24:00,0.9439,0.9442,0.94375,0.94415,430800000.0
2008-12-18 17:25:00,0.94415,0.9442,0.9437,0.94385,403400000.0
2008-12-18 17:26:00,0.94385,0.9441,0.94375,0.94395,386200000.0
2008-12-18 17:27:00,0.94395,0.94435,0.94395,0.94435,366000000.0
2008-12-18 17:28:00,0.9443,0.94445,0.94395,0.94395,345200000.0
2008-12-18 17:29:00,0.94395,0.94465,0.94385,0.9443,255800000.0
2008-12-18 17:30:00,0.9443,0.94445,0.9434,0.94365,337400000.0
2008-12-18 17:31:00,0.94365,0.94375,0.94315,0.94345,396000000.0
2008-12-18 17:32:00,0.94345,0.94355,0.94285,0.94285,342800000.0
2008-12-18 17:33:00,0.94285,0.9434,0.9428,0.9432,300000000.0
2008-12-18 17:34:00,0.9432,0.9434,0.9429,0.9433,446600000.0
2008-12-18 17:35:00,0.94325,0.9436,0.94325,0.94345,235400000.0
2008-12-18 17:36:00,0.94345,0.9437,0.94345,0.9436,200800000.0
2008-12-18 17:37:00,0.94365,0.9437,0.9431,0.94315,304400000.0
2008-12-18 17:38:00,0.94315,0.94325,0.94255,0.94265,353000000.0
2008-12-18 17:39:00,0.94255,0.94275,0.94255,0.94265,203200000.0
2008-12-18 17:40:00,0.94265,0.94285,0.94255,0.94285,282800000.0
2008-12-18 17:41:00,0.9428,0.94295,0.9425,0.9428,388800000.0
2008-12-18 17:42:00,0.94275,0.94325,0.9426,0.94265,591400000.0
2008-12-18 17:43:00,0.9427,0.9428,0.9424,0.94245,345400000.0
2008-12-18 17:44:00,0.94245,0.94245,0.94215,0.94225,339200000.0
2008-12-18 17:45:00,0.9422,0.94235,0.94165,0.94185,379000000.0
2008-12-18 17:46:00,0.94175,0.942,0.94125,0.9414,405200000.0
2008-12-18 17:47:00,0.9414,0.9417,0.94115,0.94125,409400000.0
2008-12-18 17:48:00,0.94125,0.94165,0.94035,0.94165,501600000.0
2008-12-18 17:49:00,0.9416,0.94165,0.9413,0.94155,365000000.0
2008-12-18 17:50:00,0.94155,0.94185,0.94115,0.9414,258000000.0
2008-12-18 17:51:00,0.94155,0.94185,0.94135,0.9415,358200000.0
2008-12-18 17:52:00,0.94165,0.9419,0.9416,0.94175,313300000.0
2008-12-18 17:53:00,0.94175,0.9424,0.94175,0.9423,330600000.0
2008-12-18 17:54:00,0.9423,0.9427,0.94215,0.9427,306200000.0
2008-12-18 17:55:00,0.94275,0.94325,0.9426,0.9429,413000000.0
2008-12-18 17:56:00,0.9429,0.94315,0.94255,0.94315,249400000.0
2008-12-18 17:57:00,0.9432,0.9432,0.94265,0.94305,525800000.0
2008-12-18 17:58:00,0.94295,0.9432,0.94265,0.943,468200000.0
2008-12-18 17:59:00,0.94305,0.944,0.9427,0.94385,409400000.0
2008-12-18 18:00:00,0.94395,0.94395,0.94225,0.9429,460800000.0
2008-12-18 18:01:00,0.9429,0.94345,0.9428,0.94305,349400000.0
2008-12-18 18:02:00,0.94305,0.94325,0.94195,0.9423,580800000.0
2008-12-18 18:03:00,0.9423,0.94295,0.9421,0.94295,376800000.0
2008-12-18 18:04:00,0.94295,0.94335,0.94195,0.94215,471400000.0
2008-12-18 18:05:00,0.94215,0.9422,0.93995,0.93995,371000000.0
2008-12-18 18:06:00,0.94,0.94,0.93855,0.9393,491800000.0
2008-12-18 18:07:00,0.93925,0.93945,0.93835,0.93925,583999999.0
2008-12-18 18:08:00,0.9394,0.9395,0.9385,0.93875,585400000.0
2008-12-18 18:09:00,0.93875,0.93915,0.9387,0.9391,353000000.0
2008-12-18 18:10:00,0.9391,0.9396,0.93875,0.93955,438000000.0
2008-12-18 18:11:00,0.93955,0.93975,0.9392,0.9395,581000000.0
2008-12-18 18:12:00,0.9395,0.94115,0.9392,0.94055,752200005.0
2008-12-18 18:13:00,0.9402,0.94105,0.9397,0.94085,407800000.0
2008-12-18 18:14:00,0.9409,0.941,0.93865,0.93885,507800000.0
2008-12-18 18:15:00,0.93875,0.93885,0.93695,0.9382,477800000.0
2008-12-18 18:16:00,0.9382,0.93895,0.93795,0.93835,434800000.0
2008-12-18 18:17:00,0.93835,0.9403,0.9379,0.9403,403000000.0
2008-12-18 18:18:00,0.94025,0.94025,0.939,0.9393,378200000.0
2008-12-18 18:19:00,0.93935,0.93995,0.93875,0.93985,369800000.0
2008-12-18 18:20:00,0.93985,0.94055,0.93985,0.94045,379400000.0
2008-12-18 18:21:00,0.94045,0.9417,0.9404,0.94135,397800000.0
2008-12-18 18:22:00,0.9414,0.9434,0.94135,0.94275,406200000.0
2008-12-18 18:23:00,0.94285,0.94465,0.94285,0.94465,363600000.0
2008-12-18 18:24:00,0.94465,0.9455,0.94455,0.945,299100000.0
2008-12-18 18:25:00,0.945,0.94585,0.945,0.94505,455200000.0
2008-12-18 18:26:00,0.94495,0.94495,0.9444,0.94465,314000000.0
2008-12-18 18:27:00,0.9447,0.9465,0.94465,0.9462,432000000.0
2008-12-18 18:28:00,0.94615,0.94615,0.94575,0.94595,435000000.0
2008-12-18 18:29:00,0.94595,0.94595,0.9455,0.94555,384200000.0
2008-12-18 18:30:00,0.94555,0.94575,0.9451,0.94565,259199999.0
2008-12-18 18:31:00,0.94565,0.9469,0.9455,0.9466,411600001.0
2008-12-18 18:32:00,0.9466,0.94665,0.946,0.94625,339600000.0
2008-12-18 18:33:00,0.94625,0.94735,0.94595,0.94685,427800000.0
2008-12-18 18:34:00,0.94675,0.94695,0.9458,0.94605,311200000.0
2008-12-18 18:35:00,0.9461,0.94645,0.9458,0.9463,321800000.0
2008-12-18 18:36:00,0.9463,0.94695,0.9458,0.94695,507799999.0
2008-12-18 18:37:00,0.947,0.94755,0.94595,0.94625,412400000.0
2008-12-18 18:38:00,0.9463,0.94675,0.94515,0.9453,446600001.0
2008-12-18 18:39:00,0.94535,0.94625,0.94535,0.94565,441600000.0
2008-12-18 18:40:00,0.94565,0.94575,0.94495,0.94495,387800000.0
2008-12-18 18:41:00,0.94485,0.94525,0.9443,0.9443,326200000.0
2008-12-18 18:42:00,0.9443,0.9443,0.9434,0.94365,450600000.0
2008-12-18 18:43:00,0.94365,0.9448,0.9436,0.9445,447200000.0
2008-12-18 18:44:00,0.94445,0.9449,0.94405,0.94465,441800000.0
2008-12-18 18:45:00,0.9446,0.945,0.9445,0.9449,274400000.0
2008-12-18 18:46:00,0.9449,0.9452,0.94485,0.9452,288600000.0
2008-12-18 18:47:00,0.9453,0.9469,0.9452,0.9467,399400000.0
2008-12-18 18:48:00,0.9467,0.94675,0.9455,0.9455,416000000.0
2008-12-18 18:49:00,0.94555,0.946,0.94545,0.94565,439800000.0
2008-12-18 18:50:00,0.9455,0.9457,0.94505,0.94535,296600000.0
2008-12-18 18:51:00,0.94535,0.9462,0.94455,0.94555,432200000.0
2008-12-18 18:52:00,0.9456,0.94635,0.9444,0.9463,476000000.0
2008-12-18 18:53:00,0.94645,0.9466,0.94605,0.9465,370600000.0
2008-12-18 18:54:00,0.9465,0.94735,0.94635,0.9465,387400000.0
2008-12-18 18:55:00,0.9465,0.94795,0.9465,0.94795,301800000.0
2008-12-18 18:56:00,0.9481,0.9484,0.94795,0.94825,254200000.0
2008-12-18 18:57:00,0.9484,0.94925,0.9484,0.94865,452000000.0
2008-12-18 18:58:00,0.9487,0.94875,0.9478,0.94805,354800000.0
2008-12-18 18:59:00,0.94805,0.94805,0.9465,0.94685,392800000.0
2008-12-18 19:00:00,0.9469,0.9475,0.94685,0.94745,309000000.0
2008-12-18 19:01:00,0.94745,0.94755,0.94685,0.94685,185800000.0
2008-12-18 19:02:00,0.9469,0.94705,0.94615,0.94635,216000000.0
2008-12-18 19:03:00,0.94635,0.9473,0.9462,0.94685,313400000.0
2008-12-18 19:04:00,0.94695,0.9477,0.94695,0.9477,363600000.0
2008-12-18 19:05:00,0.94765,0.9479,0.94755,0.9478,447600000.0
2008-12-18 19:06:00,0.9478,0.9484,0.9478,0.94805,465200000.0
2008-12-18 19:07:00,0.94805,0.94845,0.94785,0.94825,547800000.0
2008-12-18 19:08:00,0.9483,0.94855,0.94795,0.94825,264800000.0
2008-12-18 19:09:00,0.94825,0.94855,0.94685,0.94765,479400000.0
2008-12-18 19:10:00,0.9477,0.9481,0.94695,0.94805,569599999.0
2008-12-18 19:11:00,0.948,0.9481,0.9462,0.94625,491400000.0
2008-12-18 19:12:00,0.94635,0.9467,0.94575,0.94615,446400000.0
2008-12-18 19:13:00,0.9461,0.94695,0.94535,0.9467,551600000.0
2008-12-18 19:14:00,0.94675,0.94685,0.9456,0.9459,394000000.0
2008-12-18 19:15:00,0.9459,0.9466,0.9457,0.94645,554600000.0
2008-12-18 19:16:00,0.94645,0.94775,0.94645,0.9474,495600000.0
2008-12-18 19:17:00,0.94735,0.9479,0.9472,0.9476,345600000.0
2008-12-18 19:18:00,0.9476,0.9479,0.94725,0.94725,340600000.0
2008-12-18 19:19:00,0.94725,0.94785,0.9468,0.94745,572200000.0
2008-12-18 19:20:00,0.9476,0.94935,0.9476,0.94925,457000000.0
2008-12-18 19:21:00,0.9492,0.94935,0.94805,0.94855,593800000.0
2008-12-18 19:22:00,0.94855,0.952,0.94855,0.95065,505800000.0
2008-12-18 19:23:00,0.95055,0.95175,0.95005,0.9508,486200000.0
2008-12-18 19:24:00,0.9508,0.95095,0.9505,0.95065,235600000.0
2008-12-18 19:25:00,0.95065,0.95135,0.95065,0.95125,292600000.0
2008-12-18 19:26:00,0.95125,0.9534,0.95095,0.953,447600000.0
2008-12-18 19:27:00,0.953,0.9541,0.9522,0.95255,405200000.0
2008-12-18 19:28:00,0.95245,0.9532,0.95145,0.9518,400100000.0
2008-12-18 19:29:00,0.9518,0.95285,0.95105,0.95185,368400000.0
2008-12-18 19:30:00,0.9519,0.95245,0.9516,0.95215,467200000.0
2008-12-18 19:31:00,0.952,0.9532,0.9516,0.95255,429000000.0
2008-12-18 19:32:00,0.95255,0.95275,0.9513,0.9518,527200000.0
2008-12-18 19:33:00,0.9519,0.95265,0.9516,0.95215,440400000.0
2008-12-18 19:34:00,0.95215,0.95215,0.9514,0.95145,475600001.0
2008-12-18 19:35:00,0.95145,0.95175,0.951,0.95155,571400000.0
2008-12-18 19:36:00,0.95155,0.95195,0.9515,0.9517,336400000.0
2008-12-18 19:37:00,0.9517,0.95205,0.95135,0.95195,265600000.0
2008-12-18 19:38:00,0.9519,0.9521,0.95175,0.9518,360600000.0
2008-12-18 19:39:00,0.9518,0.952,0.95175,0.95175,431000000.0
2008-12-18 19:40:00,0.9518,0.95245,0.9518,0.95215,394600000.0
2008-12-18 19:41:00,0.95215,0.95315,0.95215,0.95315,431400000.0
2008-12-18 19:42:00,0.95315,0.9536,0.95275,0.95295,475600000.0
2008-12-18 19:43:00,0.95305,0.95315,0.95225,0.9524,424800000.0
2008-12-18 19:44:00,0.9524,0.9526,0.9518,0.9524,516000000.0
2008-12-18 19:45:00,0.9524,0.9524,0.9517,0.95215,458600000.0
2008-12-18 19:46:00,0.95225,0.9529,0.952,0.9525,363200000.0
2008-12-18 19:47:00,0.9525,0.95335,0.9525,0.953,334600000.0
2008-12-18 19:48:00,0.953,0.95335,0.9529,0.95315,383200000.0
2008-12-18 19:49:00,0.9533,0.9544,0.9533,0.95435,235600000.0
2008-12-18 19:50:00,0.9544,0.95485,0.95425,0.95475,255400000.0
2008-12-18 19:51:00,0.95485,0.9549,0.95435,0.95435,260000000.0
2008-12-18 19:52:00,0.95435,0.95465,0.95435,0.9545,161400000.0
2008-12-18 19:53:00,0.9545,0.9545,0.95435,0.9544,132200000.0
2008-12-18 19:54:00,0.9544,0.95475,0.9544,0.95475,108000000.0
2008-12-18 19:55:00,0.95475,0.9552,0.95475,0.9549,98000000.0
2008-12-18 19:56:00,0.9548,0.95535,0.95475,0.95505,225800000.0
2008-12-18 19:57:00,0.9551,0.9551,0.9545,0.95465,189400000.0
2008-12-18 19:58:00,0.95465,0.95495,0.9545,0.9548,260800000.0
2008-12-18 19:59:00,0.9548,0.95505,0.9544,0.9544,362000000.0
2008-12-18 20:00:00,0.95425,0.95475,0.954,0.95425,223400000.0
2008-12-18 20:01:00,0.95425,0.95455,0.95425,0.9545,275400000.0
2008-12-18 20:02:00,0.9545,0.9545,0.9534,0.9535,352600000.0
2008-12-18 20:03:00,0.9535,0.95415,0.9533,0.9538,463200000.0
2008-12-18 20:04:00,0.95385,0.9546,0.9538,0.95455,331400000.0
2008-12-18 20:05:00,0.95455,0.95475,0.9542,0.95435,394600000.0
2008-12-18 20:06:00,0.9544,0.95475,0.95435,0.95445,296000000.0
2008-12-18 20:07:00,0.95435,0.95455,0.9542,0.95425,390000000.0
2008-12-18 20:08:00,0.9543,0.9545,0.9538,0.9538,630800000.0
2008-12-18 20:09:00,0.9538,0.9545,0.9538,0.9545,328800000.0
2008-12-18 20:10:00,0.9543,0.9546,0.95335,0.95365,501200000.0
2008-12-18 20:11:00,0.95365,0.9537,0.95265,0.95315,309200000.0
2008-12-18 20:12:00,0.9532,0.9532,0.9527,0.9528,162400000.0
2008-12-18 20:13:00,0.9528,0.9529,0.95255,0.9528,160800000.0
2008-12-18 20:14:00,0.9528,0.95315,0.9526,0.9531,282200000.0
2008-12-18 20:15:00,0.9531,0.9531,0.9515,0.95205,471600000.0
2008-12-18 20:16:00,0.95225,0.9525,0.9519,0.95245,356600000.0
2008-12-18 20:17:00,0.95245,0.95365,0.95245,0.95355,403000000.0
2008-12-18 20:18:00,0.9536,0.9536,0.95285,0.95345,367400000.0
2008-12-18 20:19:00,0.95345,0.9536,0.9534,0.9535,185200000.0
2008-12-18 20:20:00,0.9535,0.9536,0.95345,0.9535,112200000.0
2008-12-18 20:21:00,0.95355,0.95365,0.9535,0.9536,113000000.0
2008-12-18 20:22:00,0.9536,0.9536,0.9531,0.95315,293600000.0
2008-12-18 20:23:00,0.95315,0.9534,0.95315,0.9534,205200000.0
2008-12-18 20:24:00,0.95345,0.9535,0.953,0.953,288000000.0
2008-12-18 20:25:00,0.95295,0.95295,0.9524,0.9529,174600000.0
2008-12-18 20:26:00,0.9529,0.9533,0.95275,0.9533,137600000.0
2008-12-18 20:27:00,0.9533,0.95375,0.95325,0.95355,231800000.0
2008-12-18 20:28:00,0.95355,0.954,0.9522,0.9522,572799999.0
2008-12-18 20:29:00,0.95235,0.9528,0.95055,0.9507,390800000.0
2008-12-18 20:30:00,0.9507,0.9514,0.94985,0.95075,334800000.0
2008-12-18 20:31:00,0.95075,0.95085,0.95035,0.95045,251800000.0
2008-12-18 20:32:00,0.95045,0.95085,0.94945,0.9507,358000000.0
2008-12-18 20:33:00,0.9507,0.9507,0.9496,0.94985,262600000.0
2008-12-18 20:34:00,0.94985,0.95045,0.94965,0.95015,298400000.0
2008-12-18 20:35:00,0.9502,0.95065,0.9501,0.95015,423200000.0
2008-12-18 20:36:00,0.95015,0.9502,0.9498,0.94985,266600000.0
2008-12-18 20:37:00,0.94985,0.95015,0.94905,0.94905,404400000.0
2008-12-18 20:38:00,0.94905,0.9491,0.94895,0.94895,104600000.0
2008-12-18 20:39:00,0.94895,0.949,0.9487,0.9488,206800000.0
2008-12-18 20:40:00,0.9488,0.95045,0.9488,0.9504,432800000.0
2008-12-18 20:41:00,0.95025,0.9506,0.95,0.95015,230000000.0
2008-12-18 20:42:00,0.95025,0.951,0.95025,0.95085,332600000.0
2008-12-18 20:43:00,0.95075,0.95125,0.9505,0.95075,211800000.0
2008-12-18 20:44:00,0.9506,0.95075,0.94975,0.95075,360200000.0
2008-12-18 20:45:00,0.95075,0.9511,0.95055,0.9507,166600000.0
2008-12-18 20:46:00,0.95075,0.95105,0.95035,0.95105,206200000.0
2008-12-18 20:47:00,0.9511,0.95125,0.9508,0.9508,548800001.0
2008-12-18 20:48:00,0.9508,0.9509,0.9501,0.9501,550200000.0
2008-12-18 20:49:00,0.95005,0.9505,0.9494,0.9496,395400000.0
2008-12-18 20:50:00,0.9496,0.95075,0.94955,0.95075,177200000.0
2008-12-18 20:51:00,0.95075,0.9512,0.95055,0.95115,293600000.0
2008-12-18 20:52:00,0.95115,0.95115,0.9509,0.951,139400000.0
2008-12-18 20:53:00,0.95095,0.95095,0.9505,0.95085,300200000.0
2008-12-18 20:54:00,0.95085,0.95105,0.9508,0.9509,298800000.0
2008-12-18 20:55:00,0.95095,0.9512,0.95075,0.95085,447800000.0
2008-12-18 20:56:00,0.95085,0.95085,0.9505,0.95075,347200000.0
2008-12-18 20:57:00,0.95075,0.95075,0.9503,0.9505,313400000.0
2008-12-18 20:58:00,0.9505,0.95055,0.9503,0.9503,178400000.0
2008-12-18 20:59:00,0.9503,0.95065,0.9503,0.95055,366800000.0
2008-12-18 21:00:00,0.95055,0.95065,0.9501,0.9502,330800000.0
2008-12-18 21:01:00,0.95015,0.9502,0.95005,0.95015,211000000.0
2008-12-18 21:02:00,0.95015,0.95065,0.9501,0.95045,323000000.0
2008-12-18 21:03:00,0.9506,0.9507,0.95045,0.95055,342600000.0
2008-12-18 21:04:00,0.95055,0.9506,0.95015,0.9503,263400000.0
2008-12-18 21:05:00,0.95035,0.95065,0.95035,0.95065,217600000.0
2008-12-18 21:06:00,0.9506,0.9506,0.95045,0.9505,148600000.0
2008-12-18 21:07:00,0.95045,0.95045,0.95025,0.9503,148000000.0
2008-12-18 21:08:00,0.9504,0.95055,0.9504,0.95055,69800000.0
2008-12-18 21:09:00,0.9505,0.95065,0.95045,0.95055,77000000.0
2008-12-18 21:10:00,0.95055,0.9506,0.9505,0.95055,91000000.0
2008-12-18 21:11:00,0.9505,0.9506,0.95025,0.9506,354800000.0
2008-12-18 21:12:00,0.9506,0.95065,0.9504,0.9505,181400000.0
2008-12-18 21:13:00,0.9505,0.9505,0.9502,0.95035,156000000.0
2008-12-18 21:14:00,0.95035,0.95035,0.94915,0.94985,373200000.0
2008-12-18 21:15:00,0.94985,0.95015,0.9493,0.9495,481000000.0
2008-12-18 21:16:00,0.9495,0.94975,0.949,0.9494,431900000.0
2008-12-18 21:17:00,0.9492,0.95005,0.94915,0.9495,360400000.0
2008-12-18 21:18:00,0.9495,0.9496,0.9494,0.94955,556400000.0
2008-12-18 21:19:00,0.94955,0.94955,0.94905,0.9491,410100000.0
2008-12-18 21:20:00,0.94915,0.9492,0.9491,0.94915,83000000.0
2008-12-18 21:21:00,0.94905,0.9495,0.94905,0.9493,208400000.0
2008-12-18 21:22:00,0.9493,0.9497,0.9492,0.9493,334200000.0
2008-12-18 21:23:00,0.9493,0.9495,0.949,0.94905,177600000.0
2008-12-18 21:24:00,0.9491,0.9494,0.94905,0.9491,479800000.0
2008-12-18 21:25:00,0.9491,0.94985,0.94905,0.94915,419600000.0
2008-12-18 21:26:00,0.9491,0.95005,0.9491,0.9497,593600000.0
2008-12-18 21:27:00,0.9496,0.9501,0.94955,0.95005,324200000.0
2008-12-18 21:28:00,0.95005,0.95005,0.94965,0.9497,244000000.0
2008-12-18 21:29:00,0.94965,0.9498,0.9493,0.94945,283400000.0
2008-12-18 21:30:00,0.94945,0.94995,0.94935,0.9497,238200000.0
2008-12-18 21:31:00,0.9497,0.9499,0.9496,0.94985,293000000.0
2008-12-18 21:32:00,0.9498,0.9503,0.9498,0.9502,231000000.0
2008-12-18 21:33:00,0.95015,0.95035,0.9492,0.94925,373400000.0
2008-12-18 21:34:00,0.94925,0.9496,0.94915,0.94955,133000000.0
2008-12-18 21:35:00,0.9496,0.9497,0.94945,0.9495,165000000.0
2008-12-18 21:36:00,0.94955,0.9497,0.9493,0.9497,281600000.0
2008-12-18 21:37:00,0.9497,0.95,0.9496,0.94995,270800000.0
2008-12-18 21:38:00,0.94995,0.95005,0.9496,0.9498,219600000.0
2008-12-18 21:39:00,0.9498,0.94995,0.94965,0.94985,405200000.0
2008-12-18 21:40:00,0.94985,0.95005,0.94965,0.9498,230000000.0
2008-12-18 21:41:00,0.9498,0.9498,0.94955,0.9496,127600000.0
2008-12-18 21:42:00,0.9496,0.9497,0.94955,0.94965,269800000.0
2008-12-18 21:43:00,0.94965,0.94965,0.9496,0.94965,89200000.0
2008-12-18 21:44:00,0.94965,0.94985,0.94965,0.94965,37600000.0
2008-12-18 21:45:00,0.9497,0.94985,0.9497,0.94975,61200000.0
2008-12-18 21:46:00,0.94975,0.94975,0.9492,0.94955,180200000.0
2008-12-18 21:47:00,0.94955,0.9498,0.94915,0.94965,299800000.0
2008-12-18 21:48:00,0.94965,0.94975,0.94945,0.9496,230000000.0
2008-12-18 21:49:00,0.9496,0.94965,0.9494,0.94965,182400000.0
2008-12-18 21:50:00,0.9496,0.94965,0.94915,0.9493,239000000.0
2008-12-18 21:51:00,0.94935,0.9495,0.9493,0.9494,291600000.0
2008-12-18 21:52:00,0.94945,0.9496,0.9493,0.94955,259800000.0
2008-12-18 21:53:00,0.94955,0.94975,0.94955,0.94965,245800000.0
2008-12-18 21:54:00,0.94965,0.9499,0.94955,0.94955,309200000.0
2008-12-18 21:55:00,0.94965,0.9503,0.94945,0.95015,153000000.0
2008-12-18 21:56:00,0.95015,0.95015,0.9496,0.94985,329800000.0
2008-12-18 21:57:00,0.9498,0.95,0.9496,0.94965,194200000.0
2008-12-18 21:58:00,0.9496,0.94985,0.94945,0.9498,253000000.0
2008-12-18 21:59:00,0.9498,0.9498,0.9495,0.94955,264000000.0
2008-12-18 22:00:00,0.9496,0.94995,0.9496,0.9499,219200000.0
2008-12-18 22:01:00,0.9499,0.95,0.9499,0.94995,131800000.0
2008-12-18 22:02:00,0.94995,0.9502,0.94995,0.95015,117000000.0
2008-12-18 22:03:00,0.9502,0.9502,0.94995,0.95005,183800000.0
2008-12-18 22:04:00,0.95005,0.95065,0.94955,0.95045,240000000.0
2008-12-18 22:05:00,0.95055,0.9507,0.95045,0.95045,99000000.0
2008-12-18 22:06:00,0.95045,0.9505,0.9502,0.9502,340200000.0
2008-12-18 22:07:00,0.9502,0.95025,0.9501,0.9501,259200002.0
2008-12-18 22:08:00,0.9501,0.95115,0.9501,0.95085,215200000.0
2008-12-18 22:09:00,0.951,0.951,0.95025,0.9503,223200000.0
2008-12-18 22:10:00,0.9503,0.9505,0.9494,0.9505,344600000.0
2008-12-18 22:11:00,0.9505,0.9507,0.9505,0.95065,107200000.0
2008-12-18 22:12:00,0.9507,0.9507,0.9505,0.9506,72600000.0
2008-12-18 22:13:00,0.9506,0.95065,0.95055,0.95065,97200000.0
2008-12-18 22:14:00,0.95055,0.9507,0.9503,0.95055,285200000.0
2008-12-18 22:15:00,0.95055,0.95075,0.9505,0.9507,199200000.0
2008-12-18 22:16:00,0.9507,0.95085,0.9501,0.95045,252400000.0
2008-12-18 22:17:00,0.95045,0.95055,0.95025,0.95045,124400000.0
2008-12-18 22:18:00,0.95045,0.9507,0.95045,0.95055,223800000.0
2008-12-18 22:19:00,0.95055,0.95065,0.9503,0.95065,269400000.0
2008-12-18 22:20:00,0.9507,0.9512,0.9506,0.9512,182200000.0
2008-12-18 22:21:00,0.95125,0.95125,0.95065,0.95085,266200000.0
2008-12-18 22:22:00,0.95085,0.95085,0.9501,0.9501,268400000.0
2008-12-18 22:23:00,0.9501,0.95025,0.94965,0.95025,334600000.0
2008-12-18 22:24:00,0.95025,0.95035,0.9494,0.95035,258600000.0
2008-12-18 22:25:00,0.95035,0.9516,0.94975,0.95065,453600000.0
2008-12-18 22:26:00,0.9506,0.95155,0.9506,0.95155,385600000.0
2008-12-18 22:27:00,0.95155,0.95175,0.9499,0.94995,582800000.0
2008-12-18 22:28:00,0.9499,0.94995,0.94945,0.9495,421600000.0
2008-12-18 22:29:00,0.94945,0.9498,0.9492,0.9492,361000000.0
2008-12-18 22:30:00,0.9492,0.95015,0.9492,0.95015,373200000.0
2008-12-18 22:31:00,0.9502,0.9504,0.94925,0.94975,250400000.0
2008-12-18 22:32:00,0.94975,0.9503,0.94945,0.9495,333800000.0
2008-12-18 22:33:00,0.94945,0.9495,0.94855,0.94865,503400000.0
2008-12-18 22:34:00,0.9486,0.9493,0.9486,0.94925,130800000.0
2008-12-18 22:35:00,0.94925,0.9497,0.9488,0.94895,243200000.0
2008-12-18 22:36:00,0.94895,0.94945,0.94895,0.9491,246200000.0
2008-12-18 22:37:00,0.94915,0.94955,0.94895,0.94905,193200000.0
2008-12-18 22:38:00,0.94905,0.94915,0.94795,0.94835,109000000.0
2008-12-18 22:39:00,0.94845,0.9495,0.9484,0.9491,159800000.0
2008-12-18 22:40:00,0.949,0.9494,0.9483,0.94915,147200000.0
2008-12-18 22:41:00,0.94915,0.9495,0.9486,0.94905,327400000.0
2008-12-18 22:42:00,0.94905,0.94905,0.9479,0.94805,212800000.0
2008-12-18 22:43:00,0.9482,0.9492,0.94765,0.9485,165200000.0
2008-12-18 22:44:00,0.9486,0.94875,0.9483,0.94875,198600000.0
2008-12-18 22:45:00,0.9485,0.9487,0.9485,0.9486,123000000.0
2008-12-18 22:46:00,0.94855,0.94855,0.94835,0.9485,434300000.0
2008-12-18 22:47:00,0.9485,0.94855,0.94845,0.9485,434800000.0
2008-12-18 22:48:00,0.9485,0.9486,0.9482,0.9483,233400000.0
2008-12-18 22:49:00,0.94845,0.94905,0.94845,0.94875,169800000.0
2008-12-18 22:50:00,0.94875,0.94875,0.94805,0.9482,598600007.0
2008-12-18 22:51:00,0.94815,0.9488,0.9481,0.9488,170800001.0
2008-12-18 22:52:00,0.9488,0.9492,0.9486,0.9492,156800000.0
2008-12-18 22:53:00,0.9492,0.9495,0.94895,0.94945,79600000.0
2008-12-18 22:54:00,0.94945,0.94945,0.94885,0.9491,687999997.0
2008-12-18 22:55:00,0.94905,0.9491,0.9489,0.9489,128600000.0
2008-12-18 22:56:00,0.94895,0.94895,0.9487,0.9487,63200000.0
2008-12-18 22:57:00,0.9487,0.9488,0.94845,0.9485,104800000.0
2008-12-18 22:58:00,0.9485,0.9485,0.94825,0.94835,54600000.0
2008-12-18 22:59:00,0.9483,0.9489,0.9483,0.9486,170600000.0
2008-12-18 23:00:00,0.9487,0.9487,0.94855,0.94865,182000000.0
2008-12-18 23:01:00,0.9487,0.94895,0.94805,0.9481,271800000.0
2008-12-18 23:02:00,0.94815,0.94825,0.94775,0.94805,151200000.0
2008-12-18 23:03:00,0.9482,0.94855,0.9482,0.94835,124200000.0
2008-12-18 23:04:00,0.9483,0.9486,0.94815,0.94835,292200000.0
2008-12-18 23:05:00,0.94835,0.94845,0.94805,0.9481,201200000.0
2008-12-18 23:06:00,0.9481,0.9485,0.9481,0.94835,150800000.0
2008-12-18 23:07:00,0.94835,0.94835,0.948,0.94825,156600000.0
2008-12-18 23:08:00,0.94825,0.94845,0.94825,0.94845,109200000.0
2008-12-18 23:09:00,0.94845,0.9488,0.94845,0.94865,128200000.0
2008-12-18 23:10:00,0.94865,0.9487,0.9482,0.9484,302000000.0
2008-12-18 23:11:00,0.94835,0.94855,0.94815,0.94825,189600000.0
2008-12-18 23:12:00,0.9482,0.9485,0.94815,0.94845,144200000.0
2008-12-18 23:13:00,0.94845,0.94855,0.94845,0.94855,84000000.0
2008-12-18 23:14:00,0.94855,0.94855,0.94785,0.9479,277000000.0
2008-12-18 23:15:00,0.9479,0.9481,0.94755,0.94775,263000000.0
2008-12-18 23:16:00,0.94775,0.94795,0.94745,0.94795,224600000.0
2008-12-18 23:17:00,0.94795,0.94795,0.9475,0.94755,176600000.0
2008-12-18 23:18:00,0.94765,0.94825,0.9475,0.94825,106200000.0
2008-12-18 23:19:00,0.94815,0.94815,0.948,0.948,33600000.0
2008-12-18 23:20:00,0.948,0.9482,0.94775,0.94805,57200000.0
2008-12-18 23:21:00,0.948,0.948,0.9477,0.94775,112799999.0
2008-12-18 23:22:00,0.9477,0.9478,0.94735,0.9476,410600000.0
2008-12-18 23:23:00,0.94745,0.9477,0.94735,0.94735,119200000.0
2008-12-18 23:24:00,0.9475,0.9479,0.9475,0.9479,85800000.0
2008-12-18 23:25:00,0.948,0.94835,0.94785,0.9482,50000000.0
2008-12-18 23:26:00,0.9482,0.94825,0.948,0.94815,55400000.0
2008-12-18 23:27:00,0.94815,0.94815,0.9478,0.9481,44400000.0
2008-12-18 23:28:00,0.9481,0.9481,0.948,0.9481,41200000.0
2008-12-18 23:29:00,0.9481,0.9481,0.94795,0.9481,39200000.0
2008-12-18 23:30:00,0.9481,0.94815,0.9478,0.94785,72200000.0
2008-12-18 23:31:00,0.9478,0.9481,0.9478,0.9478,41000000.0
2008-12-18 23:32:00,0.9478,0.9478,0.9476,0.9476,30200000.0
2008-12-18 23:33:00,0.9476,0.9482,0.9476,0.9479,141600000.0
2008-12-18 23:34:00,0.9479,0.948,0.94775,0.94795,46600000.0
2008-12-18 23:35:00,0.94795,0.94795,0.9479,0.9479,30800000.0
2008-12-18 23:36:00,0.9479,0.9479,0.9478,0.94785,43800000.0
2008-12-18 23:37:00,0.94785,0.9479,0.94775,0.9479,64600000.0
2008-12-18 23:38:00,0.94795,0.9481,0.9478,0.9479,69600000.0
2008-12-18 23:39:00,0.9479,0.9479,0.9477,0.9478,181800000.0
2008-12-18 23:40:00,0.94775,0.948,0.94775,0.9478,113400000.0
2008-12-18 23:41:00,0.9478,0.94795,0.9477,0.9477,99800000.0
2008-12-18 23:42:00,0.9477,0.9477,0.9476,0.9476,27600000.0
2008-12-18 23:43:00,0.9476,0.94775,0.9475,0.9475,92800000.0
2008-12-18 23:44:00,0.9476,0.94765,0.9476,0.9476,18000000.0
2008-12-18 23:45:00,0.9476,0.9476,0.9475,0.9476,33200000.0
2008-12-18 23:46:00,0.9476,0.9479,0.9475,0.9479,90200000.0
2008-12-18 23:47:00,0.94795,0.94795,0.94775,0.9478,100000000.0
2008-12-18 23:48:00,0.9478,0.9478,0.94775,0.94775,52200000.0
2008-12-18 23:49:00,0.94775,0.94775,0.9475,0.9475,38200000.0
2008-12-18 23:50:00,0.94755,0.94785,0.94755,0.94785,51200000.0
2008-12-18 23:51:00,0.94785,0.94795,0.94785,0.94795,23600000.0
2008-12-18 23:52:00,0.94795,0.9482,0.94795,0.9481,118600000.0
2008-12-18 23:53:00,0.9481,0.94825,0.9479,0.94815,64400000.0
2008-12-18 23:54:00,0.9483,0.94875,0.94825,0.94835,201000000.0
2008-12-18 23:55:00,0.94835,0.9489,0.94835,0.94885,296800000.0
2008-12-18 23:56:00,0.94885,0.949,0.9485,0.94875,205400000.0
2008-12-18 23:57:00,0.9489,0.9491,0.9488,0.9488,201800000.0
2008-12-18 23:58:00,0.9488,0.949,0.94845,0.94885,131800000.0
2008-12-18 23:59:00,0.9489,0.9489,0.9483,0.94855,102800000.0
2008-12-19 00:00:00,0.9485,0.94875,0.9483,0.94875,60000000.0
2008-12-19 00:01:00,0.9488,0.94905,0.94855,0.94895,78000000.0
2008-12-19 00:02:00,0.94915,0.95045,0.94875,0.9504,101800000.0
2008-12-19 00:03:00,0.95015,0.95055,0.9497,0.94985,90000000.0
2008-12-19 00:04:00,0.95,0.9502,0.94975,0.9501,77400000.0
2008-12-19 00:05:00,0.95015,0.9502,0.94955,0.9497,51400000.0
2008-12-19 00:06:00,0.9499,0.9499,0.9493,0.9494,76800000.0
2008-12-19 00:07:00,0.94945,0.94955,0.94935,0.94955,30200000.0
2008-12-19 00:08:00,0.9497,0.9497,0.9493,0.9494,70800000.0
2008-12-19 00:09:00,0.94935,0.9494,0.9493,0.9494,19200000.0
2008-12-19 00:10:00,0.94935,0.94955,0.9493,0.9493,73600000.0
2008-12-19 00:11:00,0.94935,0.9495,0.9493,0.9494,68200000.0
2008-12-19 00:12:00,0.94945,0.94945,0.9493,0.94945,27000000.0
2008-12-19 00:13:00,0.9495,0.9495,0.94945,0.94945,6000000.0
2008-12-19 00:14:00,0.9494,0.94955,0.9494,0.9495,13200000.0
2008-12-19 00:15:00,0.94955,0.94955,0.9495,0.94955,37200000.0
2008-12-19 00:16:00,0.94955,0.94955,0.9493,0.94935,45600000.0
2008-12-19 00:17:00,0.94935,0.9495,0.94935,0.94935,73200000.0
2008-12-19 00:18:00,0.94935,0.94935,0.9493,0.9493,142000000.0
2008-12-19 00:19:00,0.9493,0.94945,0.9493,0.94945,149600000.0
2008-12-19 00:20:00,0.9494,0.9494,0.9493,0.9493,61600000.0
2008-12-19 00:21:00,0.9493,0.9493,0.9492,0.9493,129600000.0
2008-12-19 00:22:00,0.9492,0.94925,0.94905,0.94915,111000000.0
2008-12-19 00:23:00,0.94915,0.94915,0.94905,0.94905,34400000.0
2008-12-19 00:24:00,0.94915,0.94915,0.94905,0.94905,20600000.0
2008-12-19 00:25:00,0.94905,0.9493,0.94905,0.9492,52200000.0
2008-12-19 00:26:00,0.9492,0.9492,0.9484,0.9484,49000000.0
2008-12-19 00:27:00,0.94855,0.94865,0.9483,0.94855,37600000.0
2008-12-19 00:28:00,0.9484,0.9489,0.9482,0.94855,77600000.0
2008-12-19 00:29:00,0.94865,0.94915,0.94855,0.9487,51200000.0
2008-12-19 00:30:00,0.94875,0.94885,0.94865,0.9488,13600000.0
2008-12-19 00:31:00,0.94895,0.94895,0.94895,0.94895,4600000.0
2008-12-19 00:32:00,0.949,0.949,0.94855,0.9487,45200000.0
2008-12-19 00:33:00,0.94875,0.9488,0.94855,0.94855,18000000.0
2008-12-19 00:34:00,0.94865,0.9489,0.94845,0.9487,90599999.0
2008-12-19 00:35:00,0.9486,0.94885,0.9485,0.9488,143800004.0
2008-12-19 00:36:00,0.94885,0.9489,0.9487,0.9487,17800000.0
2008-12-19 00:37:00,0.94875,0.94905,0.9487,0.9487,15600000.0
2008-12-19 00:38:00,0.9487,0.9487,0.94845,0.9487,72000000.0
2008-12-19 00:39:00,0.94855,0.94885,0.94855,0.9488,61200000.0
2008-12-19 00:40:00,0.9488,0.9489,0.94875,0.94875,49400000.0
2008-12-19 00:41:00,0.94875,0.949,0.94845,0.94875,46400000.0
2008-12-19 00:42:00,0.9487,0.9487,0.9486,0.9487,44000000.0
2008-12-19 00:43:00,0.94865,0.9488,0.94865,0.9488,18000000.0
2008-12-19 00:44:00,0.9488,0.9488,0.9486,0.9486,35400000.0
2008-12-19 00:45:00,0.9486,0.94875,0.94855,0.9486,34400000.0
2008-12-19 00:46:00,0.9486,0.9486,0.94845,0.94845,67200000.0
2008-12-19 00:47:00,0.9483,0.9486,0.9482,0.9485,34200000.0
2008-12-19 00:48:00,0.9486,0.9487,0.9483,0.94835,71800000.0
2008-12-19 00:49:00,0.9483,0.9483,0.9483,0.9483,15000000.0
2008-12-19 00:50:00,0.9483,0.94855,0.9483,0.94855,100000000.0
2008-12-19 00:51:00,0.9486,0.9488,0.94855,0.9488,39800000.0
2008-12-19 00:52:00,0.9488,0.9488,0.94815,0.9483,44600000.0
2008-12-19 00:53:00,0.94825,0.9484,0.94825,0.9484,12000000.0
2008-12-19 00:54:00,0.94845,0.9485,0.94845,0.94845,15200000.0
2008-12-19 00:55:00,0.94845,0.94845,0.9483,0.9483,22400000.0
2008-12-19 00:56:00,0.9483,0.9483,0.9483,0.9483,1000000.0
2008-12-19 00:57:00,0.9483,0.9483,0.94825,0.94825,11200000.0
2008-12-19 00:58:00,0.94825,0.94825,0.94825,0.94825,1000000.0
2008-12-19 00:59:00,0.94825,0.9484,0.94825,0.9484,20000000.0
2008-12-19 01:00:00,0.9484,0.9486,0.94835,0.9486,26800000.0
2008-12-19 01:01:00,0.94845,0.9487,0.94845,0.9487,13200000.0
2008-12-19 01:02:00,0.94875,0.9494,0.94875,0.94905,50200000.0
2008-12-19 01:03:00,0.9492,0.9494,0.9492,0.9494,12000000.0
2008-12-19 01:04:00,0.94945,0.94955,0.9489,0.94895,69000000.0
2008-12-19 01:05:00,0.9489,0.94895,0.9489,0.9489,460600003.0
2008-12-19 01:06:00,0.9489,0.9489,0.9489,0.9489,32000000.0
2008-12-19 01:07:00,0.94905,0.94905,0.9489,0.9489,140000000.0
2008-12-19 01:08:00,0.9489,0.94895,0.9489,0.94895,76200001.0
2008-12-19 01:09:00,0.949,0.9491,0.94895,0.9491,9000000.0
2008-12-19 01:10:00,0.9491,0.9494,0.9489,0.94895,113200001.0
2008-12-19 01:11:00,0.9489,0.94935,0.9489,0.94915,105800001.0
2008-12-19 01:12:00,0.9493,0.94955,0.94905,0.9493,85200000.0
2008-12-19 01:13:00,0.94945,0.9495,0.94915,0.9492,67200000.0
2008-12-19 01:14:00,0.9492,0.9492,0.9491,0.9491,42000001.0
2008-12-19 01:15:00,0.9491,0.94925,0.9491,0.94925,112400002.0
2008-12-19 01:16:00,0.9492,0.94945,0.94895,0.94945,429600002.0
2008-12-19 01:17:00,0.94945,0.94945,0.949,0.9491,94000000.0
2008-12-19 01:18:00,0.9487,0.9491,0.9487,0.9491,199600000.0
2008-12-19 01:19:00,0.9491,0.9491,0.9491,0.9491,149400000.0
2008-12-19 01:20:00,0.9491,0.9491,0.9491,0.9491,112200000.0
2008-12-19 01:21:00,0.9491,0.9491,0.9491,0.9491,26400000.0
2008-12-19 01:22:00,0.9491,0.94915,0.9483,0.94875,146200000.0
2008-12-19 01:23:00,0.9488,0.94935,0.9488,0.94935,104400000.0
2008-12-19 01:24:00,0.94935,0.9495,0.9485,0.9489,81200000.0
2008-12-19 01:25:00,0.94895,0.94895,0.9486,0.94865,42800000.0
2008-12-19 01:26:00,0.9487,0.94875,0.9486,0.9487,47600000.0
2008-12-19 01:27:00,0.94875,0.94875,0.9487,0.9487,8400000.0
2008-12-19 01:28:00,0.94875,0.9488,0.9487,0.9487,14000000.0
2008-12-19 01:29:00,0.94865,0.9487,0.9484,0.9484,153800000.0
2008-12-19 01:30:00,0.94845,0.9488,0.94845,0.94865,80200000.0
2008-12-19 01:31:00,0.94865,0.9487,0.94865,0.9487,54400000.0
2008-12-19 01:32:00,0.9486,0.9488,0.94855,0.9488,54200000.0
2008-12-19 01:33:00,0.94875,0.94885,0.94865,0.94875,65400000.0
2008-12-19 01:34:00,0.9488,0.9489,0.9487,0.9488,27000000.0
2008-12-19 01:35:00,0.9488,0.94895,0.9485,0.9485,35400000.0
2008-12-19 01:36:00,0.9485,0.94875,0.9485,0.9486,94000000.0
2008-12-19 01:37:00,0.9486,0.9489,0.94855,0.94855,50000000.0
2008-12-19 01:38:00,0.94855,0.9486,0.9484,0.94845,42400000.0
2008-12-19 01:39:00,0.9484,0.9484,0.9484,0.9484,68800000.0
2008-12-19 01:40:00,0.9484,0.94865,0.9484,0.94865,71200000.0
2008-12-19 01:41:00,0.94855,0.94855,0.94825,0.9484,125200000.0
2008-12-19 01:42:00,0.94825,0.9484,0.9481,0.94825,178399998.0
2008-12-19 01:43:00,0.94825,0.9484,0.94815,0.9483,109000000.0
2008-12-19 01:44:00,0.9483,0.94845,0.9483,0.9483,54400000.0
2008-12-19 01:45:00,0.9483,0.94865,0.9483,0.9483,71000000.0
2008-12-19 01:46:00,0.9484,0.94845,0.9484,0.9484,8800000.0
2008-12-19 01:47:00,0.9484,0.9484,0.9482,0.94835,79600000.0
2008-12-19 01:48:00,0.94835,0.94855,0.94815,0.94825,137400000.0
2008-12-19 01:49:00,0.9483,0.94845,0.9481,0.9483,108200000.0
2008-12-19 01:50:00,0.9483,0.9485,0.9483,0.9483,96800000.0
2008-12-19 01:51:00,0.9484,0.9484,0.9483,0.9483,39200000.0
2008-12-19 01:52:00,0.9484,0.9484,0.9484,0.9484,17600000.0
2008-12-19 01:53:00,0.9484,0.9485,0.9484,0.9485,17600000.0
2008-12-19 01:54:00,0.9485,0.94895,0.94845,0.94855,247000000.0
2008-12-19 01:55:00,0.94855,0.94945,0.9484,0.9487,157600000.0
2008-12-19 01:56:00,0.9487,0.94885,0.9485,0.9485,124000000.0
2008-12-19 01:57:00,0.94865,0.9491,0.9484,0.94895,189600000.0
2008-12-19 01:58:00,0.94895,0.94935,0.9487,0.9491,73400000.0
2008-12-19 01:59:00,0.9491,0.94915,0.94885,0.94915,126600000.0
2008-12-19 02:00:00,0.9491,0.9492,0.9488,0.9489,113600000.0
2008-12-19 02:01:00,0.9489,0.9489,0.9489,0.9489,89000000.0
2008-12-19 02:02:00,0.9489,0.94945,0.94885,0.94935,52800000.0
2008-12-19 02:03:00,0.9493,0.9493,0.94905,0.94915,79200000.0
2008-12-19 02:04:00,0.94915,0.9497,0.94915,0.9492,306600002.0
2008-12-19 02:05:00,0.9492,0.9493,0.9492,0.9493,699199998.0
2008-12-19 02:06:00,0.9492,0.9493,0.9492,0.9493,266799995.0
2008-12-19 02:07:00,0.9493,0.9493,0.9492,0.9492,769000000.0
2008-12-19 02:08:00,0.9492,0.9492,0.9492,0.9492,384000000.0
2008-12-19 02:09:00,0.9492,0.9492,0.9492,0.9492,128000000.0
2008-12-19 02:10:00,0.9492,0.9492,0.9492,0.9492,384000000.0
2008-12-19 02:11:00,0.9492,0.9492,0.94895,0.9491,293799998.0
2008-12-19 02:12:00,0.9491,0.94915,0.94855,0.94885,164800000.0
2008-12-19 02:13:00,0.9489,0.94915,0.9489,0.949,77000000.0
2008-12-19 02:14:00,0.9491,0.94925,0.94885,0.949,75200000.0
2008-12-19 02:15:00,0.94905,0.9493,0.949,0.94905,39200000.0
2008-12-19 02:16:00,0.9491,0.94925,0.94905,0.94905,31800000.0
2008-12-19 02:17:00,0.949,0.9492,0.9488,0.9488,114600000.0
2008-12-19 02:18:00,0.9488,0.9488,0.94835,0.94835,166400000.0
2008-12-19 02:19:00,0.9483,0.9485,0.9483,0.9485,185800000.0
2008-12-19 02:20:00,0.9485,0.9485,0.9482,0.9482,91000000.0
2008-12-19 02:21:00,0.9482,0.9482,0.9481,0.9481,57600003.0
2008-12-19 02:22:00,0.9481,0.9481,0.9481,0.9481,63600002.0
2008-12-19 02:23:00,0.9481,0.9482,0.9481,0.9482,180000007.0
2008-12-19 02:24:00,0.9482,0.9482,0.94785,0.9481,480999987.0
2008-12-19 02:25:00,0.9481,0.9481,0.9475,0.94775,194399994.0
2008-12-19 02:26:00,0.94765,0.94785,0.9471,0.94715,156200000.0
2008-12-19 02:27:00,0.94725,0.94765,0.94725,0.94735,183800000.0
2008-12-19 02:28:00,0.9475,0.9481,0.9475,0.9481,221400000.0
2008-12-19 02:29:00,0.94825,0.94825,0.9475,0.94785,250600000.0
2008-12-19 02:30:00,0.94785,0.94785,0.94765,0.94775,181200000.0
2008-12-19 02:31:00,0.9478,0.94795,0.9476,0.94795,144800000.0
2008-12-19 02:32:00,0.9479,0.9479,0.94765,0.9478,103200000.0
2008-12-19 02:33:00,0.9479,0.9479,0.9478,0.9478,52800000.0
2008-12-19 02:34:00,0.94785,0.94785,0.9478,0.9478,63600000.0
2008-12-19 02:35:00,0.9478,0.94795,0.9475,0.9476,100000000.0
2008-12-19 02:36:00,0.9476,0.9477,0.9473,0.9476,106400000.0
2008-12-19 02:37:00,0.94755,0.94755,0.9474,0.9475,78800000.0
2008-12-19 02:38:00,0.9475,0.94755,0.94715,0.94755,341000001.0
2008-12-19 02:39:00,0.94755,0.9479,0.94715,0.9479,76600000.0
2008-12-19 02:40:00,0.94785,0.948,0.94725,0.94785,89600000.0
2008-12-19 02:41:00,0.9478,0.9478,0.94705,0.94705,179200000.0
2008-12-19 02:42:00,0.94705,0.94725,0.947,0.9472,217200000.0
2008-12-19 02:43:00,0.9472,0.9474,0.9472,0.9474,14200000.0
2008-12-19 02:44:00,0.9474,0.9474,0.947,0.9474,69099999.0
2008-12-19 02:45:00,0.9474,0.9474,0.9474,0.9474,67200000.0
2008-12-19 02:46:00,0.9469,0.9472,0.9465,0.9469,187800002.0
2008-12-19 02:47:00,0.9468,0.94695,0.94655,0.94685,25000000.0
2008-12-19 02:48:00,0.9469,0.9471,0.94655,0.94655,148200000.0
2008-12-19 02:49:00,0.9466,0.94695,0.94655,0.94685,22200000.0
2008-12-19 02:50:00,0.94695,0.94695,0.94655,0.94665,55000000.0
2008-12-19 02:51:00,0.9465,0.94675,0.9464,0.94655,604600002.0
2008-12-19 02:52:00,0.9465,0.9467,0.94635,0.94635,637000005.0
2008-12-19 02:53:00,0.94635,0.94645,0.94625,0.94635,34200000.0
2008-12-19 02:54:00,0.94645,0.94645,0.9456,0.94595,275499995.0
2008-12-19 02:55:00,0.94605,0.9464,0.9453,0.9462,134400000.0
2008-12-19 02:56:00,0.9462,0.9462,0.9455,0.9456,137000000.0
2008-12-19 02:57:00,0.94565,0.94575,0.9455,0.94555,55400000.0
2008-12-19 02:58:00,0.94555,0.94565,0.94515,0.9456,60800000.0
2008-12-19 02:59:00,0.9456,0.9456,0.9446,0.94525,133400000.0
2008-12-19 03:00:00,0.94535,0.94555,0.94525,0.94555,41000000.0
2008-12-19 03:01:00,0.94555,0.94575,0.94545,0.94555,51400000.0
2008-12-19 03:02:00,0.94555,0.94575,0.9454,0.94555,33000000.0
2008-12-19 03:03:00,0.94545,0.9457,0.94545,0.94555,46000000.0
2008-12-19 03:04:00,0.94555,0.9456,0.9451,0.9453,48800000.0
2008-12-19 03:05:00,0.94535,0.94535,0.94405,0.9442,316100002.0
2008-12-19 03:06:00,0.94415,0.94445,0.944,0.94415,148400000.0
2008-12-19 03:07:00,0.9442,0.9442,0.9434,0.94345,299800000.0
2008-12-19 03:08:00,0.9434,0.9439,0.94315,0.9439,378200006.0
2008-12-19 03:09:00,0.94385,0.94415,0.9433,0.94395,147200000.0
2008-12-19 03:10:00,0.94395,0.9443,0.94375,0.94395,149000000.0
2008-12-19 03:11:00,0.94395,0.94395,0.94345,0.94355,59800000.0
2008-12-19 03:12:00,0.9437,0.9441,0.9436,0.9441,161000000.0
2008-12-19 03:13:00,0.9441,0.9441,0.94395,0.94395,30600000.0
2008-12-19 03:14:00,0.944,0.944,0.94345,0.9436,119600000.0
2008-12-19 03:15:00,0.9436,0.944,0.94335,0.944,168800000.0
2008-12-19 03:16:00,0.94395,0.94395,0.9433,0.94365,111200000.0
2008-12-19 03:17:00,0.9437,0.9438,0.9436,0.94365,96200000.0
2008-12-19 03:18:00,0.94365,0.94375,0.9434,0.9436,66000000.0
2008-12-19 03:19:00,0.9436,0.944,0.9433,0.9435,81800000.0
2008-12-19 03:20:00,0.9434,0.94385,0.9434,0.94385,50000000.0
2008-12-19 03:21:00,0.94385,0.94385,0.94375,0.9438,54600000.0
2008-12-19 03:22:00,0.9438,0.94395,0.9436,0.9438,133000000.0
2008-12-19 03:23:00,0.9438,0.94395,0.94375,0.9438,149400000.0
2008-12-19 03:24:00,0.9438,0.9438,0.94375,0.94375,60800000.0
2008-12-19 03:25:00,0.94375,0.94395,0.94375,0.9439,225600000.0
2008-12-19 03:26:00,0.944,0.9444,0.9438,0.94405,117800001.0
2008-12-19 03:27:00,0.944,0.94415,0.94395,0.94405,44800000.0
2008-12-19 03:28:00,0.94405,0.9444,0.944,0.9444,39800000.0
2008-12-19 03:29:00,0.9444,0.9444,0.944,0.944,112000000.0
2008-12-19 03:30:00,0.944,0.94435,0.94395,0.944,234000000.0
2008-12-19 03:31:00,0.944,0.944,0.94295,0.94335,179000000.0
2008-12-19 03:32:00,0.94345,0.9443,0.94345,0.94355,179200000.0
2008-12-19 03:33:00,0.94355,0.9439,0.9435,0.9435,182200000.0
2008-12-19 03:34:00,0.9435,0.9435,0.9428,0.9429,41600000.0
2008-12-19 03:35:00,0.9429,0.9434,0.9429,0.9434,34600000.0
2008-12-19 03:36:00,0.94345,0.94345,0.9428,0.9431,47800000.0
2008-12-19 03:37:00,0.94325,0.9437,0.9432,0.9436,43000000.0
2008-12-19 03:38:00,0.94375,0.9438,0.94305,0.94325,38800000.0
2008-12-19 03:39:00,0.94325,0.9433,0.9432,0.9432,25600000.0
2008-12-19 03:40:00,0.9432,0.94335,0.94255,0.9432,131400000.0
2008-12-19 03:41:00,0.9432,0.9434,0.9432,0.9432,119400000.0
2008-12-19 03:42:00,0.94325,0.94335,0.9432,0.9432,70400000.0
2008-12-19 03:43:00,0.9432,0.9432,0.9432,0.9432,36800000.0
2008-12-19 03:44:00,0.9432,0.9432,0.9432,0.9432,57600000.0
2008-12-19 03:45:00,0.94325,0.944,0.94325,0.9436,228600000.0
2008-12-19 03:46:00,0.9436,0.9436,0.9436,0.9436,112000000.0
2008-12-19 03:47:00,0.9436,0.9436,0.9436,0.9436,136000000.0
2008-12-19 03:48:00,0.9436,0.9436,0.9436,0.9436,88000000.0
2008-12-19 03:49:00,0.9436,0.9436,0.943,0.9434,54800000.0
2008-12-19 03:50:00,0.9434,0.9437,0.9434,0.9436,88600000.0
2008-12-19 03:51:00,0.9436,0.94365,0.9434,0.9434,64200000.0
2008-12-19 03:52:00,0.9434,0.94375,0.9427,0.9428,149400000.0
2008-12-19 03:53:00,0.9428,0.9434,0.9428,0.94315,109200000.0
2008-12-19 03:54:00,0.94315,0.9434,0.94265,0.94275,311200001.0
2008-12-19 03:55:00,0.94275,0.94345,0.94275,0.943,373199995.0
2008-12-19 03:56:00,0.943,0.94335,0.943,0.94325,329999999.0
2008-12-19 03:57:00,0.94325,0.9438,0.94235,0.94235,240000000.0
2008-12-19 03:58:00,0.94235,0.94355,0.94235,0.94275,432400001.0
2008-12-19 03:59:00,0.9427,0.9428,0.9427,0.9427,450400002.0
2008-12-19 04:00:00,0.9428,0.9429,0.9427,0.94285,198800004.0
2008-12-19 04:01:00,0.9428,0.9428,0.94205,0.9427,1011800004.0
2008-12-19 04:02:00,0.9427,0.9428,0.9421,0.94245,665400001.0
2008-12-19 04:03:00,0.9425,0.9428,0.94245,0.9426,55200000.0
2008-12-19 04:04:00,0.9426,0.9426,0.94195,0.9424,137600000.0
2008-12-19 04:05:00,0.9424,0.94245,0.94145,0.9417,263200002.0
2008-12-19 04:06:00,0.9418,0.94185,0.94175,0.9418,35000000.0
2008-12-19 04:07:00,0.9418,0.942,0.9417,0.9418,155800000.0
2008-12-19 04:08:00,0.9418,0.942,0.94155,0.9417,116000000.0
2008-12-19 04:09:00,0.9417,0.94185,0.9416,0.9417,78200000.0
2008-12-19 04:10:00,0.9417,0.9421,0.94155,0.9419,217000000.0
2008-12-19 04:11:00,0.94185,0.94265,0.94155,0.94235,301800003.0
2008-12-19 04:12:00,0.94275,0.94275,0.942,0.94255,228400000.0
2008-12-19 04:13:00,0.94255,0.9427,0.94195,0.94235,205000000.0
2008-12-19 04:14:00,0.94235,0.9429,0.94235,0.9429,123800000.0
2008-12-19 04:15:00,0.9429,0.943,0.9429,0.94295,38000000.0
2008-12-19 04:16:00,0.94295,0.94305,0.9428,0.94305,106800000.0
2008-12-19 04:17:00,0.94305,0.94305,0.94245,0.94265,221600000.0
2008-12-19 04:18:00,0.94265,0.94275,0.94255,0.94265,150000000.0
2008-12-19 04:19:00,0.9427,0.9427,0.94225,0.94225,249400000.0
2008-12-19 04:20:00,0.94235,0.9426,0.9423,0.94255,49200000.0
2008-12-19 04:21:00,0.9426,0.94275,0.9424,0.94255,79000000.0
2008-12-19 04:22:00,0.9426,0.9427,0.9426,0.9427,23800000.0
2008-12-19 04:23:00,0.9427,0.94275,0.94255,0.9427,47000000.0
2008-12-19 04:24:00,0.94285,0.94295,0.94285,0.94295,19600000.0
2008-12-19 04:25:00,0.94295,0.94335,0.94295,0.94335,42600000.0
2008-12-19 04:26:00,0.9434,0.9435,0.94335,0.9434,51400000.0
2008-12-19 04:27:00,0.9434,0.9434,0.9433,0.9434,61800000.0
2008-12-19 04:28:00,0.9434,0.9434,0.94295,0.9431,157400000.0
2008-12-19 04:29:00,0.9431,0.9434,0.94305,0.9434,250800000.0
2008-12-19 04:30:00,0.9434,0.9437,0.94315,0.9434,301399999.0
2008-12-19 04:31:00,0.9434,0.9435,0.9431,0.9431,434200000.0
2008-12-19 04:32:00,0.94315,0.9435,0.943,0.9433,319800000.0
2008-12-19 04:33:00,0.94345,0.94345,0.94295,0.94295,185400000.0
2008-12-19 04:34:00,0.94295,0.943,0.94255,0.9426,1262400015.0
2008-12-19 04:35:00,0.9426,0.9426,0.9419,0.9424,807600001.0
2008-12-19 04:36:00,0.9425,0.9426,0.9424,0.9425,82400000.0
2008-12-19 04:37:00,0.9425,0.94275,0.9425,0.9425,160000000.0
2008-12-19 04:38:00,0.9425,0.9426,0.9425,0.9426,23200000.0
2008-12-19 04:39:00,0.9426,0.9426,0.9425,0.94255,30400000.0
2008-12-19 04:40:00,0.94255,0.9426,0.9425,0.9425,14600000.0
2008-12-19 04:41:00,0.9425,0.9425,0.9425,0.9425,7000000.0
2008-12-19 04:42:00,0.9425,0.9425,0.9425,0.9425,23000000.0
2008-12-19 04:43:00,0.9425,0.9425,0.9418,0.9421,32200000.0
2008-12-19 04:44:00,0.9421,0.9426,0.94205,0.9423,90600000.0
2008-12-19 04:45:00,0.94245,0.94245,0.94195,0.94215,101400000.0
2008-12-19 04:46:00,0.94215,0.94225,0.94215,0.94225,31800000.0
2008-12-19 04:47:00,0.9421,0.9423,0.9421,0.9423,14600000.0
2008-12-19 04:48:00,0.9423,0.9423,0.94215,0.94225,76800000.0
2008-12-19 04:49:00,0.94225,0.9423,0.94205,0.9421,80000000.0
2008-12-19 04:50:00,0.94225,0.94225,0.94215,0.94215,27200000.0
2008-12-19 04:51:00,0.9422,0.94245,0.9422,0.9424,46800000.0
2008-12-19 04:52:00,0.9424,0.9424,0.94235,0.9424,36400000.0
2008-12-19 04:53:00,0.94235,0.9428,0.94235,0.94255,73000000.0
2008-12-19 04:54:00,0.9425,0.9425,0.94245,0.94245,22600000.0
2008-12-19 04:55:00,0.9426,0.9426,0.9424,0.94245,49200000.0
2008-12-19 04:56:00,0.9424,0.9425,0.9424,0.9425,164600000.0
2008-12-19 04:57:00,0.9425,0.9426,0.94235,0.9424,92600000.0
2008-12-19 04:58:00,0.9424,0.9424,0.9424,0.9424,176000000.0
2008-12-19 04:59:00,0.9424,0.9424,0.9424,0.9424,192000000.0
2008-12-19 05:00:00,0.9424,0.9424,0.94215,0.9422,520199992.0
2008-12-19 05:01:00,0.9422,0.9422,0.9421,0.9421,233999999.0
2008-12-19 05:02:00,0.9421,0.9421,0.9421,0.9421,16000000.0
2008-12-19 05:03:00,0.9421,0.9421,0.9421,0.9421,160000000.0
2008-12-19 05:04:00,0.9421,0.9421,0.9418,0.94195,154600000.0
2008-12-19 05:05:00,0.94195,0.942,0.94195,0.942,9600000.0
2008-12-19 05:06:00,0.942,0.942,0.942,0.942,14800000.0
2008-12-19 05:07:00,0.942,0.942,0.942,0.942,8800000.0
2008-12-19 05:08:00,0.942,0.942,0.94195,0.94195,22400000.0
2008-12-19 05:09:00,0.94195,0.94195,0.94175,0.94195,50200000.0
2008-12-19 05:10:00,0.94195,0.94195,0.94195,0.94195,13200000.0
2008-12-19 05:11:00,0.94195,0.9421,0.94195,0.9421,149800000.0
2008-12-19 05:12:00,0.94215,0.9423,0.94205,0.9423,38600000.0
2008-12-19 05:13:00,0.94235,0.9425,0.94215,0.94235,51200000.0
2008-12-19 05:14:00,0.9424,0.9425,0.94235,0.94245,36400000.0
2008-12-19 05:15:00,0.9426,0.9427,0.9424,0.94245,17800000.0
2008-12-19 05:16:00,0.9424,0.9424,0.94215,0.94215,37200000.0
2008-12-19 05:17:00,0.94215,0.9425,0.94215,0.9425,75000000.0
2008-12-19 05:18:00,0.9425,0.94255,0.94245,0.94255,19400000.0
2008-12-19 05:19:00,0.94265,0.94265,0.94255,0.94255,12800000.0
2008-12-19 05:20:00,0.9425,0.9425,0.94245,0.9425,17800000.0
2008-12-19 05:21:00,0.9425,0.9425,0.9425,0.9425,5400000.0
2008-12-19 05:22:00,0.9425,0.9425,0.9425,0.9425,5000000.0
2008-12-19 05:23:00,0.94215,0.94245,0.9421,0.94245,25200000.0
2008-12-19 05:24:00,0.9425,0.94275,0.94245,0.94265,60000000.0
2008-12-19 05:25:00,0.94265,0.94265,0.94255,0.94265,15400000.0
2008-12-19 05:26:00,0.9427,0.9428,0.9424,0.9425,81400000.0
2008-12-19 05:27:00,0.94255,0.9428,0.94255,0.94255,85000000.0
2008-12-19 05:28:00,0.94255,0.94265,0.94255,0.94255,65800000.0
2008-12-19 05:29:00,0.94255,0.94255,0.94245,0.94255,47800000.0
2008-12-19 05:30:00,0.9425,0.9425,0.94245,0.94245,18200000.0
2008-12-19 05:31:00,0.94245,0.94245,0.9423,0.94245,32600000.0
2008-12-19 05:32:00,0.94255,0.94255,0.9423,0.94245,32400000.0
2008-12-19 05:33:00,0.9424,0.9425,0.9424,0.9424,45600000.0
2008-12-19 05:34:00,0.9424,0.9425,0.94225,0.9425,80000000.0
2008-12-19 05:35:00,0.9423,0.94249,0.94224,0.94245,490800000.0
2008-12-19 05:36:00,0.94245,0.94255,0.94245,0.9425,24200000.0
2008-12-19 05:37:00,0.9425,0.94255,0.9419,0.9419,124000000.0
2008-12-19 05:38:00,0.942,0.9423,0.9419,0.9422,338799997.0
2008-12-19 05:39:00,0.94225,0.94225,0.94205,0.9421,39200000.0
2008-12-19 05:40:00,0.94205,0.94205,0.94205,0.94205,2800000.0
2008-12-19 05:41:00,0.942,0.9425,0.942,0.9424,47000000.0
2008-12-19 05:42:00,0.9424,0.94245,0.94225,0.94235,90200000.0
2008-12-19 05:43:00,0.94235,0.9425,0.94225,0.94235,75200000.0
2008-12-19 05:44:00,0.9423,0.94235,0.9421,0.9422,103200000.0
2008-12-19 05:45:00,0.94215,0.9422,0.9421,0.94215,22200000.0
2008-12-19 05:46:00,0.94215,0.9431,0.9421,0.9428,96200000.0
2008-12-19 05:47:00,0.94285,0.94315,0.9427,0.9431,204400000.0
2008-12-19 05:48:00,0.943,0.94345,0.94275,0.94275,193400000.0
2008-12-19 05:49:00,0.9428,0.94285,0.94255,0.94265,44800000.0
2008-12-19 05:50:00,0.94265,0.9427,0.94225,0.9426,57200000.0
2008-12-19 05:51:00,0.9426,0.94265,0.9423,0.94255,127000000.0
2008-12-19 05:52:00,0.94255,0.94265,0.94245,0.9426,18200000.0
2008-12-19 05:53:00,0.94255,0.94255,0.9424,0.9425,50200000.0
2008-12-19 05:54:00,0.9425,0.9425,0.9425,0.9425,3800000.0
2008-12-19 05:55:00,0.9425,0.9425,0.942,0.942,87000000.0
2008-12-19 05:56:00,0.942,0.942,0.9418,0.94195,164200000.0
2008-12-19 05:57:00,0.942,0.942,0.942,0.942,3000000.0
2008-12-19 05:58:00,0.942,0.942,0.942,0.942,7000000.0
2008-12-19 05:59:00,0.942,0.942,0.94195,0.942,8400000.0
2008-12-19 06:00:00,0.942,0.942,0.942,0.942,13000000.0
2008-12-19 06:01:00,0.942,0.942,0.94195,0.942,4000000.0
2008-12-19 06:02:00,0.942,0.942,0.94195,0.94195,21400000.0
2008-12-19 06:03:00,0.94195,0.942,0.94195,0.942,54400000.0
2008-12-19 06:04:00,0.942,0.9421,0.94195,0.9421,73800000.0
2008-12-19 06:05:00,0.942,0.9421,0.942,0.9421,41600000.0
2008-12-19 06:06:00,0.94205,0.94205,0.94195,0.94195,79600000.0
2008-12-19 06:07:00,0.94195,0.94235,0.94195,0.94215,78000000.0
2008-12-19 06:08:00,0.9422,0.9422,0.94215,0.94215,5600000.0
2008-12-19 06:09:00,0.9423,0.94295,0.94205,0.94285,114600000.0
2008-12-19 06:10:00,0.94285,0.9429,0.9419,0.94195,105000000.0
2008-12-19 06:11:00,0.94195,0.942,0.9419,0.94195,59800000.0
2008-12-19 06:12:00,0.94195,0.942,0.9419,0.942,59800000.0
2008-12-19 06:13:00,0.942,0.942,0.94145,0.94195,58600000.0
2008-12-19 06:14:00,0.942,0.942,0.94195,0.94195,18200000.0
2008-12-19 06:15:00,0.942,0.942,0.94195,0.942,23000000.0
2008-12-19 06:16:00,0.94195,0.942,0.9418,0.94185,42800000.0
2008-12-19 06:17:00,0.9418,0.94215,0.9418,0.94215,123600000.0
2008-12-19 06:18:00,0.94215,0.94255,0.94215,0.94255,47600000.0
2008-12-19 06:19:00,0.9426,0.9428,0.9421,0.9424,243200000.0
2008-12-19 06:20:00,0.94245,0.9426,0.9418,0.942,303400000.0
2008-12-19 06:21:00,0.9419,0.94235,0.9418,0.9419,127600000.0
2008-12-19 06:22:00,0.94185,0.94225,0.94185,0.94195,90800000.0
2008-12-19 06:23:00,0.94195,0.94255,0.9419,0.94205,52800000.0
2008-12-19 06:24:00,0.94235,0.94245,0.9421,0.9423,92800000.0
2008-12-19 06:25:00,0.9423,0.9426,0.942,0.94235,494999997.0
2008-12-19 06:26:00,0.94235,0.9425,0.9423,0.9424,107600000.0
2008-12-19 06:27:00,0.94235,0.9424,0.9422,0.9423,90200000.0
2008-12-19 06:28:00,0.94235,0.9426,0.9423,0.9424,34600000.0
2008-12-19 06:29:00,0.94245,0.94255,0.9423,0.94235,86600000.0
2008-12-19 06:30:00,0.94235,0.9424,0.942,0.942,126799998.0
2008-12-19 06:31:00,0.942,0.94215,0.942,0.9421,191999995.0
2008-12-19 06:32:00,0.9421,0.9423,0.9421,0.94215,38200000.0
2008-12-19 06:33:00,0.94215,0.94225,0.9421,0.94225,47000000.0
2008-12-19 06:34:00,0.9422,0.9422,0.94215,0.9422,16800000.0
2008-12-19 06:35:00,0.94215,0.94215,0.94205,0.9421,32400000.0
2008-12-19 06:36:00,0.9421,0.9421,0.9421,0.9421,19200000.0
2008-12-19 06:37:00,0.9421,0.9422,0.9421,0.9421,70600000.0
2008-12-19 06:38:00,0.9423,0.9423,0.942,0.94205,16400000.0
2008-12-19 06:39:00,0.94181,0.9421,0.94181,0.9421,16000000.0
2008-12-19 06:40:00,0.9421,0.9421,0.94205,0.9421,71200000.0
2008-12-19 06:41:00,0.94205,0.9423,0.942,0.9423,39200000.0
2008-12-19 06:42:00,0.94225,0.9424,0.94215,0.9424,19600000.0
2008-12-19 06:43:00,0.94245,0.94245,0.94235,0.94245,30800000.0
2008-12-19 06:44:00,0.94245,0.9425,0.9421,0.94215,95000000.0
2008-12-19 06:45:00,0.94215,0.9422,0.942,0.9421,77000000.0
2008-12-19 06:46:00,0.94205,0.9424,0.942,0.94225,71800000.0
2008-12-19 06:47:00,0.9422,0.94235,0.942,0.94235,60600000.0
2008-12-19 06:48:00,0.94235,0.94245,0.9422,0.94225,32200000.0
2008-12-19 06:49:00,0.9422,0.9424,0.94215,0.9424,16800000.0
2008-12-19 06:50:00,0.94245,0.94265,0.94245,0.9425,73000000.0
2008-12-19 06:51:00,0.94255,0.9428,0.9425,0.9425,83200000.0
2008-12-19 06:52:00,0.94245,0.94275,0.9423,0.94275,85600000.0
2008-12-19 06:53:00,0.9427,0.9428,0.9423,0.9424,132000000.0
2008-12-19 06:54:00,0.9423,0.9425,0.9419,0.9425,79800000.0
2008-12-19 06:55:00,0.9424,0.94255,0.94195,0.9423,107800000.0
2008-12-19 06:56:00,0.94235,0.94285,0.94205,0.94225,195400000.0
2008-12-19 06:57:00,0.9424,0.9427,0.94235,0.94245,100000000.0
2008-12-19 06:58:00,0.9424,0.9425,0.9421,0.9421,51400000.0
2008-12-19 06:59:00,0.94215,0.94275,0.94185,0.9427,165200000.0
2008-12-19 07:00:00,0.94275,0.94295,0.9426,0.94275,92000000.0
2008-12-19 07:01:00,0.94285,0.94295,0.94215,0.94245,259999994.0
2008-12-19 07:02:00,0.94255,0.9429,0.94245,0.94255,117800000.0
2008-12-19 07:03:00,0.9428,0.94295,0.94235,0.9427,111999999.0
2008-12-19 07:04:00,0.94265,0.9433,0.9423,0.9428,170399999.0
2008-12-19 07:05:00,0.94295,0.9431,0.94275,0.9429,60800000.0
2008-12-19 07:06:00,0.943,0.9434,0.9428,0.94305,179600000.0
2008-12-19 07:07:00,0.943,0.94315,0.9429,0.9431,134400000.0
2008-12-19 07:08:00,0.94305,0.94355,0.94235,0.94285,139000000.0
2008-12-19 07:09:00,0.94285,0.9434,0.9427,0.94285,402999989.0
2008-12-19 07:10:00,0.9428,0.9433,0.94255,0.9431,421999998.0
2008-12-19 07:11:00,0.943,0.9432,0.9428,0.94295,90000000.0
2008-12-19 07:12:00,0.9428,0.9433,0.9425,0.94305,165200000.0
2008-12-19 07:13:00,0.94305,0.944,0.9429,0.9436,133000000.0
2008-12-19 07:14:00,0.9436,0.9436,0.9425,0.9432,818599998.0
2008-12-19 07:15:00,0.94325,0.9435,0.9427,0.94325,92800000.0
2008-12-19 07:16:00,0.94325,0.9434,0.94295,0.9431,140000000.0
2008-12-19 07:17:00,0.94305,0.94335,0.94285,0.94325,80400000.0
2008-12-19 07:18:00,0.9432,0.9432,0.9419,0.9426,1770600047.0
2008-12-19 07:19:00,0.9426,0.94275,0.94225,0.94225,363200008.0
2008-12-19 07:20:00,0.9423,0.94315,0.94225,0.943,346800008.0
2008-12-19 07:21:00,0.94305,0.9431,0.9428,0.9429,67200000.0
2008-12-19 07:22:00,0.94285,0.9431,0.94275,0.94275,57400000.0
2008-12-19 07:23:00,0.94265,0.94265,0.94195,0.9422,248200000.0
2008-12-19 07:24:00,0.94245,0.9425,0.94215,0.9425,142400000.0
2008-12-19 07:25:00,0.9424,0.9424,0.94215,0.9422,50800000.0
2008-12-19 07:26:00,0.94225,0.94245,0.94225,0.94245,19600000.0
2008-12-19 07:27:00,0.9425,0.9425,0.9423,0.9425,70000000.0
2008-12-19 07:28:00,0.9425,0.9426,0.94245,0.94255,58400000.0
2008-12-19 07:29:00,0.94255,0.9428,0.94255,0.94265,96600000.0
2008-12-19 07:30:00,0.9426,0.9426,0.9424,0.9426,36400000.0
2008-12-19 07:31:00,0.94255,0.94275,0.94255,0.9427,42000000.0
2008-12-19 07:32:00,0.94265,0.94295,0.94265,0.9428,110600000.0
2008-12-19 07:33:00,0.9428,0.94305,0.94275,0.94275,39200000.0
2008-12-19 07:34:00,0.94275,0.9428,0.94255,0.94255,25200000.0
2008-12-19 07:35:00,0.9426,0.943,0.9426,0.9428,51400000.0
2008-12-19 07:36:00,0.94285,0.94305,0.9428,0.943,27200000.0
2008-12-19 07:37:00,0.94285,0.9429,0.9428,0.9428,17800000.0
2008-12-19 07:38:00,0.94295,0.9432,0.94265,0.9428,350799999.0
2008-12-19 07:39:00,0.9428,0.9428,0.9428,0.9428,352000000.0
2008-12-19 07:40:00,0.9428,0.9428,0.9428,0.9428,402799999.0
2008-12-19 07:41:00,0.9428,0.9428,0.9427,0.9427,264000000.0
2008-12-19 07:42:00,0.9427,0.9428,0.9427,0.9427,504000000.0
2008-12-19 07:43:00,0.9427,0.9428,0.94195,0.94195,348000000.0
2008-12-19 07:44:00,0.94175,0.9422,0.9401,0.9411,479400000.0
2008-12-19 07:45:00,0.94105,0.9418,0.94095,0.94145,154600000.0
2008-12-19 07:46:00,0.94145,0.94145,0.94135,0.9414,82200000.0
2008-12-19 07:47:00,0.9414,0.9416,0.9414,0.9416,143800000.0
2008-12-19 07:48:00,0.9416,0.9416,0.9415,0.9415,79400000.0
2008-12-19 07:49:00,0.9415,0.9417,0.9414,0.9416,101600000.0
2008-12-19 07:50:00,0.9416,0.9419,0.9415,0.9415,49600000.0
2008-12-19 07:51:00,0.94175,0.9419,0.94135,0.94135,239600000.0
2008-12-19 07:52:00,0.94135,0.9415,0.9413,0.94145,1531399998.0
2008-12-19 07:53:00,0.94145,0.94175,0.9414,0.9414,142600000.0
2008-12-19 07:54:00,0.9414,0.9414,0.94115,0.9414,165400000.0
2008-12-19 07:55:00,0.9414,0.94145,0.94125,0.9414,214200000.0
2008-12-19 07:56:00,0.9414,0.94145,0.94125,0.9414,137200000.0
2008-12-19 07:57:00,0.9414,0.9414,0.9414,0.9414,6000000.0
2008-12-19 07:58:00,0.9414,0.9414,0.9414,0.9414,56000000.0
2008-12-19 07:59:00,0.9414,0.9414,0.9412,0.9412,51600000.0
2008-12-19 08:00:00,0.94125,0.9414,0.941,0.9411,83200000.0
2008-12-19 08:01:00,0.9411,0.94125,0.9411,0.9411,168600000.0
2008-12-19 08:02:00,0.9411,0.94125,0.9411,0.94125,79200000.0
2008-12-19 08:03:00,0.9412,0.9412,0.9411,0.94115,40400000.0
2008-12-19 08:04:00,0.9411,0.94125,0.9411,0.94125,21600000.0
2008-12-19 08:05:00,0.94125,0.9413,0.9411,0.94115,43200000.0
2008-12-19 08:06:00,0.94115,0.94115,0.9411,0.9411,15200000.0
2008-12-19 08:07:00,0.9411,0.94115,0.9411,0.9411,42000000.0
2008-12-19 08:08:00,0.9411,0.9412,0.9411,0.9411,53200000.0
2008-12-19 08:09:00,0.9411,0.9411,0.9411,0.9411,4800000.0
2008-12-19 08:10:00,0.94075,0.94125,0.94075,0.94105,47000000.0
2008-12-19 08:11:00,0.941,0.9412,0.941,0.9412,34200000.0
2008-12-19 08:12:00,0.9412,0.9415,0.94115,0.9415,51200000.0
2008-12-19 08:13:00,0.9417,0.94175,0.9415,0.9415,33000000.0
2008-12-19 08:14:00,0.94145,0.9418,0.94135,0.94145,70800000.0
2008-12-19 08:15:00,0.9414,0.9414,0.94115,0.9412,71000000.0
2008-12-19 08:16:00,0.94135,0.94145,0.94135,0.9414,41400000.0
2008-12-19 08:17:00,0.94135,0.94135,0.94105,0.9412,98800000.0
2008-12-19 08:18:00,0.94125,0.94125,0.941,0.94125,93400000.0
2008-12-19 08:19:00,0.9412,0.94125,0.9412,0.94125,16000000.0
2008-12-19 08:20:00,0.9412,0.94125,0.9412,0.94125,8200000.0
2008-12-19 08:21:00,0.94115,0.9412,0.94097,0.94116,341600000.0
2008-12-19 08:22:00,0.94125,0.94125,0.94115,0.94125,41200000.0
2008-12-19 08:23:00,0.94125,0.94125,0.9412,0.9412,4400000.0
2008-12-19 08:24:00,0.94124,0.94124,0.94093,0.9411,417800000.0
2008-12-19 08:25:00,0.94102,0.9412,0.94095,0.9412,291400000.0
2008-12-19 08:26:00,0.9412,0.9412,0.9412,0.9412,4800000.0
2008-12-19 08:27:00,0.9412,0.94125,0.9409,0.9409,75000000.0
2008-12-19 08:28:00,0.94095,0.94105,0.9403,0.9403,282800000.0
2008-12-19 08:29:00,0.9403,0.9404,0.9401,0.9401,261800000.0
2008-12-19 08:30:00,0.9401,0.94045,0.9401,0.94035,187600000.0
2008-12-19 08:31:00,0.94035,0.9405,0.94025,0.9403,115000000.0
2008-12-19 08:32:00,0.9403,0.94055,0.94025,0.9405,151000000.0
2008-12-19 08:33:00,0.9404,0.9405,0.9404,0.94045,30200000.0
2008-12-19 08:34:00,0.94045,0.94065,0.94045,0.9406,83600000.0
2008-12-19 08:35:00,0.9406,0.94075,0.94035,0.9405,153200000.0
2008-12-19 08:36:00,0.9405,0.9405,0.94035,0.9404,106000000.0
2008-12-19 08:37:00,0.9404,0.94045,0.94025,0.94025,242599999.0
2008-12-19 08:38:00,0.94025,0.94115,0.9402,0.9411,204400000.0
2008-12-19 08:39:00,0.94105,0.94145,0.94075,0.94145,168200000.0
2008-12-19 08:40:00,0.9414,0.9414,0.94075,0.94075,138600000.0
2008-12-19 08:41:00,0.94095,0.94095,0.9404,0.9405,179000000.0
2008-12-19 08:42:00,0.9405,0.94075,0.9404,0.94075,54000000.0
2008-12-19 08:43:00,0.94075,0.9414,0.9407,0.9412,156400000.0
2008-12-19 08:44:00,0.9412,0.9413,0.9409,0.9411,214800000.0
2008-12-19 08:45:00,0.94115,0.94115,0.9411,0.9411,48600000.0
2008-12-19 08:46:00,0.9413,0.9418,0.9411,0.9418,124600000.0
2008-12-19 08:47:00,0.9417,0.94305,0.9417,0.943,142800000.0
2008-12-19 08:48:00,0.943,0.9433,0.94265,0.94295,219200000.0
2008-12-19 08:49:00,0.94295,0.943,0.94245,0.94285,165200000.0
2008-12-19 08:50:00,0.94285,0.943,0.94275,0.9429,97000000.0
2008-12-19 08:51:00,0.94285,0.9429,0.94275,0.9428,56000000.0
2008-12-19 08:52:00,0.94285,0.94285,0.94265,0.9427,63400000.0
2008-12-19 08:53:00,0.94265,0.94365,0.94255,0.9432,225799999.0
2008-12-19 08:54:00,0.9432,0.94355,0.94275,0.9433,377000000.0
2008-12-19 08:55:00,0.9432,0.9432,0.9431,0.9431,44200000.0
2008-12-19 08:56:00,0.9431,0.94335,0.94305,0.94315,78200000.0
2008-12-19 08:57:00,0.94315,0.9433,0.9429,0.943,90600000.0
2008-12-19 08:58:00,0.943,0.9431,0.9428,0.9428,185600000.0
2008-12-19 08:59:00,0.9428,0.9429,0.9427,0.94275,96000000.0
2008-12-19 09:00:00,0.94275,0.9428,0.9427,0.9428,123800000.0
2008-12-19 09:01:00,0.9429,0.94325,0.94285,0.94305,193600000.0
2008-12-19 09:02:00,0.94305,0.94305,0.94275,0.94285,54600000.0
2008-12-19 09:03:00,0.94285,0.9431,0.9428,0.9431,99200000.0
2008-12-19 09:04:00,0.9431,0.9436,0.9431,0.9435,240000000.0
2008-12-19 09:05:00,0.9435,0.945,0.9435,0.9444,336800000.0
2008-12-19 09:06:00,0.94465,0.9449,0.94435,0.94435,264400000.0
2008-12-19 09:07:00,0.94435,0.94465,0.9441,0.9441,245600000.0
2008-12-19 09:08:00,0.9441,0.9441,0.94345,0.94385,266600000.0
2008-12-19 09:09:00,0.9436,0.94405,0.9436,0.94395,252400000.0
2008-12-19 09:10:00,0.9439,0.94405,0.94355,0.94365,256000000.0
2008-12-19 09:11:00,0.9436,0.9436,0.9431,0.94345,247600000.0
2008-12-19 09:12:00,0.94345,0.944,0.94335,0.94375,294000000.0
2008-12-19 09:13:00,0.94385,0.9439,0.94375,0.94385,131200000.0
2008-12-19 09:14:00,0.9438,0.9438,0.94295,0.9433,205200000.0
2008-12-19 09:15:00,0.94345,0.9437,0.9432,0.9437,198000000.0
2008-12-19 09:16:00,0.9436,0.9436,0.943,0.9436,132600000.0
2008-12-19 09:17:00,0.94365,0.9445,0.94365,0.9445,297200000.0
2008-12-19 09:18:00,0.94455,0.9447,0.94425,0.9444,258600000.0
2008-12-19 09:19:00,0.9443,0.9446,0.9443,0.94455,121400000.0
2008-12-19 09:20:00,0.94465,0.9447,0.94425,0.94465,67200000.0
2008-12-19 09:21:00,0.94465,0.94535,0.94465,0.9453,218200000.0
2008-12-19 09:22:00,0.9452,0.94585,0.9452,0.94545,194000000.0
2008-12-19 09:23:00,0.94545,0.94545,0.945,0.94515,261200000.0
2008-12-19 09:24:00,0.9451,0.9459,0.94495,0.9459,355800000.0
2008-12-19 09:25:00,0.9458,0.94595,0.9453,0.9455,273200000.0
2008-12-19 09:26:00,0.94545,0.94545,0.9446,0.945,171800000.0
2008-12-19 09:27:00,0.94505,0.9451,0.94485,0.94485,163000000.0
2008-12-19 09:28:00,0.9448,0.94585,0.9445,0.9453,528400002.0
2008-12-19 09:29:00,0.9453,0.94555,0.94505,0.94535,213800000.0
2008-12-19 09:30:00,0.9453,0.94545,0.94485,0.9451,123000000.0
2008-12-19 09:31:00,0.9451,0.9453,0.9451,0.9451,149200000.0
2008-12-19 09:32:00,0.9451,0.94525,0.94485,0.94505,148800000.0
2008-12-19 09:33:00,0.945,0.9452,0.94475,0.94475,228200000.0
2008-12-19 09:34:00,0.94465,0.94465,0.9434,0.9436,405600000.0
2008-12-19 09:35:00,0.94345,0.9442,0.94325,0.9442,417000000.0
2008-12-19 09:36:00,0.94435,0.94455,0.9435,0.9435,437000000.0
2008-12-19 09:37:00,0.94355,0.9444,0.94355,0.9441,401600000.0
2008-12-19 09:38:00,0.94405,0.94455,0.944,0.94435,302400000.0
2008-12-19 09:39:00,0.94435,0.9444,0.94415,0.9444,133200000.0
2008-12-19 09:40:00,0.94435,0.94445,0.94415,0.9442,379200000.0
2008-12-19 09:41:00,0.94425,0.9447,0.94425,0.94455,174800000.0
2008-12-19 09:42:00,0.94455,0.9446,0.94455,0.9446,60400000.0
2008-12-19 09:43:00,0.94455,0.94505,0.94435,0.94505,336800000.0
2008-12-19 09:44:00,0.94505,0.94555,0.94495,0.945,322600000.0
2008-12-19 09:45:00,0.9451,0.9456,0.94495,0.94525,173400000.0
2008-12-19 09:46:00,0.94525,0.94545,0.945,0.945,235600000.0
2008-12-19 09:47:00,0.945,0.945,0.94375,0.9439,432000000.0
2008-12-19 09:48:00,0.94385,0.94405,0.94335,0.94405,318200000.0
2008-12-19 09:49:00,0.94405,0.94425,0.94345,0.9436,198600000.0
2008-12-19 09:50:00,0.9436,0.9436,0.943,0.94325,224400000.0
2008-12-19 09:51:00,0.94335,0.94375,0.9432,0.94375,242400000.0
2008-12-19 09:52:00,0.94375,0.9438,0.9435,0.9435,237600000.0
2008-12-19 09:53:00,0.9435,0.94435,0.943,0.94435,459200000.0
2008-12-19 09:54:00,0.94425,0.9457,0.94425,0.94495,348400000.0
2008-12-19 09:55:00,0.94495,0.94495,0.94355,0.9442,278400000.0
2008-12-19 09:56:00,0.9442,0.94435,0.9439,0.9441,299400000.0
2008-12-19 09:57:00,0.94415,0.9444,0.9441,0.9444,165200000.0
2008-12-19 09:58:00,0.9444,0.9446,0.94425,0.94455,356000000.0
2008-12-19 09:59:00,0.94455,0.94485,0.9445,0.94485,196400000.0
2008-12-19 10:00:00,0.9448,0.9461,0.94465,0.9461,360600000.0
2008-12-19 10:01:00,0.9461,0.9465,0.94525,0.9456,495000000.0
2008-12-19 10:02:00,0.9456,0.94725,0.94555,0.9469,535400000.0
2008-12-19 10:03:00,0.9469,0.9474,0.9466,0.9469,561399998.0
2008-12-19 10:04:00,0.9468,0.9473,0.94605,0.94685,662600000.0
2008-12-19 10:05:00,0.94685,0.947,0.9458,0.94585,562599996.0
2008-12-19 10:06:00,0.94585,0.94635,0.9448,0.94595,586200003.0
2008-12-19 10:07:00,0.94595,0.94665,0.94565,0.94645,363000000.0
2008-12-19 10:08:00,0.94645,0.9468,0.94545,0.94545,350400000.0
2008-12-19 10:09:00,0.94545,0.94665,0.9454,0.94645,304600000.0
2008-12-19 10:10:00,0.94645,0.9466,0.9462,0.94645,259000000.0
2008-12-19 10:11:00,0.9465,0.9473,0.9465,0.94695,374200001.0
2008-12-19 10:12:00,0.94695,0.94775,0.9469,0.94745,824000000.0
2008-12-19 10:13:00,0.9475,0.9477,0.94705,0.9473,216200000.0
2008-12-19 10:14:00,0.9473,0.9474,0.94685,0.94705,364400000.0
2008-12-19 10:15:00,0.947,0.9472,0.94695,0.94705,326400000.0
2008-12-19 10:16:00,0.94705,0.9472,0.94695,0.94695,465600000.0
2008-12-19 10:17:00,0.94695,0.94715,0.9467,0.947,399600000.0
2008-12-19 10:18:00,0.947,0.94715,0.94685,0.94715,261600000.0
2008-12-19 10:19:00,0.94715,0.94715,0.9468,0.94695,131200000.0
2008-12-19 10:20:00,0.947,0.947,0.9456,0.94605,461000000.0
2008-12-19 10:21:00,0.94595,0.94675,0.94585,0.94645,428600000.0
2008-12-19 10:22:00,0.94645,0.94645,0.9458,0.9459,466400000.0
2008-12-19 10:23:00,0.9459,0.94665,0.94585,0.9462,364400000.0
2008-12-19 10:24:00,0.94615,0.94615,0.94555,0.94555,249200000.0
2008-12-19 10:25:00,0.94555,0.9459,0.94555,0.94555,337200000.0
2008-12-19 10:26:00,0.94555,0.9459,0.94535,0.94575,358000000.0
2008-12-19 10:27:00,0.9457,0.946,0.9455,0.9459,322400000.0
2008-12-19 10:28:00,0.9459,0.94605,0.94575,0.94595,501200000.0
2008-12-19 10:29:00,0.94605,0.94605,0.94555,0.94575,476000000.0
2008-12-19 10:30:00,0.94565,0.9459,0.94555,0.94575,314000000.0
2008-12-19 10:31:00,0.94575,0.94685,0.9457,0.9468,355500000.0
2008-12-19 10:32:00,0.9467,0.94675,0.94605,0.9464,351600000.0
2008-12-19 10:33:00,0.9464,0.9465,0.9457,0.9457,340000000.0
2008-12-19 10:34:00,0.9457,0.94615,0.94545,0.9459,309600000.0
2008-12-19 10:35:00,0.94595,0.94595,0.9457,0.94575,117200000.0
2008-12-19 10:36:00,0.94575,0.94575,0.94535,0.9456,353800000.0
2008-12-19 10:37:00,0.9456,0.946,0.9455,0.94565,438400000.0
2008-12-19 10:38:00,0.9456,0.94575,0.9448,0.9448,210400000.0
2008-12-19 10:39:00,0.94475,0.9449,0.94435,0.9446,275200000.0
2008-12-19 10:40:00,0.9446,0.9447,0.94375,0.94415,398700000.0
2008-12-19 10:41:00,0.9441,0.9443,0.9435,0.94385,440800004.0
2008-12-19 10:42:00,0.9439,0.94495,0.94375,0.94405,271200000.0
2008-12-19 10:43:00,0.9441,0.94425,0.9434,0.9435,494000000.0
2008-12-19 10:44:00,0.9435,0.94375,0.94275,0.943,507500002.0
2008-12-19 10:45:00,0.943,0.94315,0.94225,0.9424,363200000.0
2008-12-19 10:46:00,0.94245,0.9425,0.9416,0.94205,346200000.0
2008-12-19 10:47:00,0.9418,0.94255,0.9415,0.942,427200000.0
2008-12-19 10:48:00,0.942,0.94205,0.93955,0.93955,557399999.0
2008-12-19 10:49:00,0.93955,0.94015,0.93915,0.9395,541100002.0
2008-12-19 10:50:00,0.9395,0.9407,0.939,0.9404,445000000.0
2008-12-19 10:51:00,0.9404,0.94045,0.9384,0.9384,415200000.0
2008-12-19 10:52:00,0.9385,0.93875,0.9381,0.9384,346400000.0
2008-12-19 10:53:00,0.9384,0.9389,0.9384,0.9389,388400000.0
2008-12-19 10:54:00,0.9389,0.9396,0.93865,0.93885,484600000.0
2008-12-19 10:55:00,0.93885,0.9389,0.93845,0.9386,502400000.0
2008-12-19 10:56:00,0.93855,0.9389,0.9384,0.9386,364400000.0
2008-12-19 10:57:00,0.9386,0.9388,0.9384,0.9385,314800000.0
2008-12-19 10:58:00,0.9384,0.93845,0.93595,0.93685,559199999.0
2008-12-19 10:59:00,0.9367,0.93685,0.93555,0.936,441800000.0
2008-12-19 11:00:00,0.936,0.93675,0.9355,0.9367,255200000.0
2008-12-19 11:01:00,0.93665,0.9367,0.93565,0.93565,558000005.0
2008-12-19 11:02:00,0.9357,0.9373,0.9356,0.93715,516400000.0
2008-12-19 11:03:00,0.9371,0.93745,0.93605,0.9363,397000000.0
2008-12-19 11:04:00,0.9363,0.93645,0.9354,0.93575,405000000.0
2008-12-19 11:05:00,0.9358,0.9362,0.9358,0.93615,440000000.0
2008-12-19 11:06:00,0.93615,0.9371,0.93615,0.9371,417000000.0
2008-12-19 11:07:00,0.9371,0.9384,0.93705,0.93795,401000000.0
2008-12-19 11:08:00,0.93805,0.9381,0.9368,0.93695,478800000.0
2008-12-19 11:09:00,0.93695,0.9376,0.93645,0.9367,554400002.0
2008-12-19 11:10:00,0.93665,0.93695,0.9363,0.93635,426000000.0
2008-12-19 11:11:00,0.93635,0.9366,0.9358,0.9361,508000000.0
2008-12-19 11:12:00,0.9361,0.9368,0.93605,0.9366,434000000.0
2008-12-19 11:13:00,0.93665,0.93735,0.9365,0.93685,307400000.0
2008-12-19 11:14:00,0.93685,0.93715,0.93615,0.9371,502600000.0
2008-12-19 11:15:00,0.93685,0.9377,0.9366,0.93765,424400000.0
2008-12-19 11:16:00,0.9377,0.9377,0.9367,0.93685,376900002.0
2008-12-19 11:17:00,0.93685,0.9371,0.9364,0.93645,625100002.0
2008-12-19 11:18:00,0.93645,0.93675,0.9363,0.93635,346400000.0
2008-12-19 11:19:00,0.93635,0.93635,0.9356,0.9356,414800000.0
2008-12-19 11:20:00,0.93555,0.9361,0.93495,0.9353,442000000.0
2008-12-19 11:21:00,0.93545,0.93545,0.9349,0.93505,457600000.0
2008-12-19 11:22:00,0.9349,0.93535,0.9347,0.93525,404000000.0
2008-12-19 11:23:00,0.93515,0.93515,0.9349,0.93505,425200000.0
2008-12-19 11:24:00,0.93505,0.93505,0.9345,0.93465,395200000.0
2008-12-19 11:25:00,0.93465,0.93475,0.93345,0.93395,503600000.0
2008-12-19 11:26:00,0.93395,0.9349,0.9339,0.9341,394000000.0
2008-12-19 11:27:00,0.93415,0.9343,0.93375,0.93375,609800001.0
2008-12-19 11:28:00,0.9338,0.93385,0.9331,0.9332,413600000.0
2008-12-19 11:29:00,0.9332,0.9334,0.9329,0.93295,428399999.0
2008-12-19 11:30:00,0.9329,0.93315,0.9328,0.93305,466800000.0
2008-12-19 11:31:00,0.93315,0.9332,0.9329,0.93315,393200000.0
2008-12-19 11:32:00,0.93325,0.93465,0.93315,0.9345,321600000.0
2008-12-19 11:33:00,0.93465,0.9353,0.93415,0.9352,388200000.0
2008-12-19 11:34:00,0.9352,0.9354,0.9349,0.9349,413200000.0
2008-12-19 11:35:00,0.93495,0.93525,0.9349,0.93515,390400000.0
2008-12-19 11:36:00,0.93515,0.9356,0.9351,0.9353,393600000.0
2008-12-19 11:37:00,0.9353,0.9356,0.9353,0.9356,480000000.0
2008-12-19 11:38:00,0.93555,0.93555,0.93515,0.93545,313200000.0
2008-12-19 11:39:00,0.93545,0.9355,0.9352,0.93535,435200000.0
2008-12-19 11:40:00,0.9353,0.93565,0.93515,0.93535,506800000.0
2008-12-19 11:41:00,0.9354,0.9354,0.9347,0.9351,564800000.0
2008-12-19 11:42:00,0.93515,0.93605,0.935,0.936,524000000.0
2008-12-19 11:43:00,0.936,0.93675,0.936,0.93645,455200000.0
2008-12-19 11:44:00,0.9365,0.93715,0.93625,0.93675,450600000.0
2008-12-19 11:45:00,0.9367,0.93755,0.93655,0.9371,339600000.0
2008-12-19 11:46:00,0.9371,0.9373,0.93645,0.93715,437900000.0
2008-12-19 11:47:00,0.93715,0.93765,0.93705,0.93745,325600000.0
2008-12-19 11:48:00,0.9374,0.9376,0.93725,0.9373,358600000.0
2008-12-19 11:49:00,0.93725,0.9376,0.9371,0.93755,376200000.0
2008-12-19 11:50:00,0.93755,0.93805,0.9374,0.938,349400000.0
2008-12-19 11:51:00,0.938,0.9382,0.9379,0.9379,167200000.0
2008-12-19 11:52:00,0.93785,0.93785,0.93745,0.9376,344600000.0
2008-12-19 11:53:00,0.9376,0.9377,0.9374,0.9374,381800000.0
2008-12-19 11:54:00,0.9375,0.9377,0.93695,0.93725,315800000.0
2008-12-19 11:55:00,0.9373,0.93735,0.9371,0.93725,437200001.0
2008-12-19 11:56:00,0.93725,0.93765,0.9371,0.93765,244000000.0
2008-12-19 11:57:00,0.9376,0.93765,0.937,0.937,310200001.0
2008-12-19 11:58:00,0.93695,0.9372,0.93645,0.9372,305800000.0
2008-12-19 11:59:00,0.93715,0.93715,0.93655,0.9366,475599998.0
2008-12-19 12:00:00,0.9366,0.9373,0.93625,0.93625,341800000.0
2008-12-19 12:01:00,0.93635,0.9369,0.9362,0.9363,305000000.0
2008-12-19 12:02:00,0.9363,0.9364,0.9362,0.93625,276000000.0
2008-12-19 12:03:00,0.9362,0.9373,0.9362,0.9371,314800000.0
2008-12-19 12:04:00,0.93705,0.93725,0.93695,0.93715,122400000.0
2008-12-19 12:05:00,0.9372,0.93735,0.9365,0.9365,462000000.0
2008-12-19 12:06:00,0.9365,0.93675,0.9348,0.93485,551600000.0
2008-12-19 12:07:00,0.93475,0.9358,0.93455,0.9358,686000000.0
2008-12-19 12:08:00,0.9359,0.93605,0.9346,0.9347,461100000.0
2008-12-19 12:09:00,0.9347,0.93495,0.9343,0.9346,434800000.0
2008-12-19 12:10:00,0.93465,0.93465,0.93415,0.9343,526200000.0
2008-12-19 12:11:00,0.9343,0.9346,0.93335,0.9345,608800000.0
2008-12-19 12:12:00,0.9346,0.9355,0.9345,0.9348,386300000.0
2008-12-19 12:13:00,0.9348,0.93525,0.93475,0.9351,503200000.0
2008-12-19 12:14:00,0.93505,0.9356,0.9348,0.9353,451600000.0
2008-12-19 12:15:00,0.9354,0.936,0.9353,0.93585,401800000.0
2008-12-19 12:16:00,0.9358,0.936,0.9354,0.93545,270400000.0
2008-12-19 12:17:00,0.93545,0.93575,0.9352,0.9354,365400000.0
2008-12-19 12:18:00,0.93555,0.93565,0.9354,0.9356,211200000.0
2008-12-19 12:19:00,0.9356,0.9359,0.9354,0.9359,188200000.0
2008-12-19 12:20:00,0.9359,0.937,0.9358,0.93655,555000000.0
2008-12-19 12:21:00,0.9364,0.93675,0.9344,0.9344,412900000.0
2008-12-19 12:22:00,0.93425,0.93585,0.93415,0.93585,506800000.0
2008-12-19 12:23:00,0.93575,0.93635,0.9356,0.93575,440600000.0
2008-12-19 12:24:00,0.93575,0.9362,0.9357,0.93585,526400000.0
2008-12-19 12:25:00,0.936,0.93645,0.936,0.9364,470800000.0
2008-12-19 12:26:00,0.9364,0.93645,0.93585,0.936,521600000.0
2008-12-19 12:27:00,0.93595,0.93615,0.93585,0.936,388400000.0
2008-12-19 12:28:00,0.936,0.9362,0.9359,0.93595,410800000.0
2008-12-19 12:29:00,0.93595,0.93615,0.9351,0.9353,490200000.0
2008-12-19 12:30:00,0.9353,0.93555,0.9349,0.9349,237800000.0
2008-12-19 12:31:00,0.935,0.93505,0.93475,0.9349,284400000.0
2008-12-19 12:32:00,0.93485,0.9349,0.93435,0.9346,431600000.0
2008-12-19 12:33:00,0.9346,0.9349,0.9345,0.93465,345199999.0
2008-12-19 12:34:00,0.9348,0.9352,0.93445,0.93495,433199998.0
2008-12-19 12:35:00,0.93495,0.93545,0.93495,0.9352,352400000.0
2008-12-19 12:36:00,0.93525,0.93645,0.93525,0.93635,392200000.0
2008-12-19 12:37:00,0.9364,0.93705,0.93615,0.937,400200000.0
2008-12-19 12:38:00,0.937,0.93745,0.93695,0.93745,319600000.0
2008-12-19 12:39:00,0.93745,0.93785,0.9372,0.93785,450000000.0
2008-12-19 12:40:00,0.93785,0.9381,0.9375,0.9377,415600000.0
2008-12-19 12:41:00,0.93765,0.93765,0.93625,0.93625,556000000.0
2008-12-19 12:42:00,0.93615,0.9362,0.93575,0.9361,391600000.0
2008-12-19 12:43:00,0.9361,0.93615,0.9358,0.93595,405200000.0
2008-12-19 12:44:00,0.93595,0.93665,0.9359,0.9366,532400000.0
2008-12-19 12:45:00,0.9367,0.93755,0.9364,0.9366,568300000.0
2008-12-19 12:46:00,0.93665,0.9374,0.9366,0.9367,385200000.0
2008-12-19 12:47:00,0.93665,0.937,0.9363,0.9363,485400000.0
2008-12-19 12:48:00,0.93655,0.937,0.93645,0.937,336000000.0
2008-12-19 12:49:00,0.93695,0.937,0.93635,0.9368,344000000.0
2008-12-19 12:50:00,0.9368,0.937,0.93635,0.9364,273000000.0
2008-12-19 12:51:00,0.93635,0.93655,0.9359,0.93595,275000000.0
2008-12-19 12:52:00,0.93595,0.936,0.9346,0.9346,465400000.0
2008-12-19 12:53:00,0.93465,0.93485,0.9331,0.9339,356800000.0
2008-12-19 12:54:00,0.93395,0.934,0.93345,0.93355,421199999.0
2008-12-19 12:55:00,0.93355,0.93395,0.9335,0.93365,369600000.0
2008-12-19 12:56:00,0.93365,0.9338,0.9335,0.93365,362800000.0
2008-12-19 12:57:00,0.93365,0.93405,0.9336,0.93405,265400000.0
2008-12-19 12:58:00,0.9341,0.93485,0.934,0.93475,354400000.0
2008-12-19 12:59:00,0.93475,0.93475,0.93415,0.9342,535400000.0
2008-12-19 13:00:00,0.9342,0.93565,0.9341,0.93555,351000000.0
2008-12-19 13:01:00,0.9355,0.93585,0.93505,0.9357,447200000.0
2008-12-19 13:02:00,0.9357,0.93615,0.9349,0.93615,391800000.0
2008-12-19 13:03:00,0.93615,0.93615,0.9356,0.93565,214200000.0
2008-12-19 13:04:00,0.93565,0.93575,0.9351,0.9353,336000000.0
2008-12-19 13:05:00,0.93525,0.93575,0.93525,0.9355,246600000.0
2008-12-19 13:06:00,0.9355,0.93605,0.93515,0.93605,435000000.0
2008-12-19 13:07:00,0.93595,0.9365,0.93375,0.93375,602399999.0
2008-12-19 13:08:00,0.9339,0.93555,0.93365,0.93415,559600001.0
2008-12-19 13:09:00,0.9342,0.93445,0.93385,0.93425,450200000.0
2008-12-19 13:10:00,0.93425,0.93465,0.93395,0.93465,375000000.0
2008-12-19 13:11:00,0.9346,0.93475,0.93395,0.9343,546000000.0
2008-12-19 13:12:00,0.93435,0.93445,0.93375,0.93395,589600000.0
2008-12-19 13:13:00,0.93405,0.9349,0.93405,0.93485,353600001.0
2008-12-19 13:14:00,0.9349,0.93495,0.9345,0.9346,343800000.0
2008-12-19 13:15:00,0.9346,0.93465,0.9338,0.93395,350000000.0
2008-12-19 13:16:00,0.934,0.93415,0.9336,0.9336,341600000.0
2008-12-19 13:17:00,0.9335,0.93355,0.931,0.93125,259400000.0
2008-12-19 13:18:00,0.9311,0.9326,0.93055,0.93245,340400000.0
2008-12-19 13:19:00,0.93245,0.93245,0.9319,0.93205,300200001.0
2008-12-19 13:20:00,0.9322,0.93285,0.9322,0.9328,200800000.0
2008-12-19 13:21:00,0.9328,0.93325,0.93265,0.93275,290000000.0
2008-12-19 13:22:00,0.9326,0.93295,0.93245,0.9327,332000000.0
2008-12-19 13:23:00,0.93265,0.93335,0.9324,0.93325,334200000.0
2008-12-19 13:24:00,0.9332,0.93375,0.9331,0.93375,255000000.0
2008-12-19 13:25:00,0.93375,0.9339,0.93355,0.93365,216600000.0
2008-12-19 13:26:00,0.9336,0.9338,0.9335,0.93355,178000000.0
2008-12-19 13:27:00,0.9337,0.9338,0.9335,0.93365,329200000.0
2008-12-19 13:28:00,0.9336,0.9336,0.93285,0.9329,160000000.0
2008-12-19 13:29:00,0.93275,0.93275,0.9319,0.93225,467799999.0
2008-12-19 13:30:00,0.93225,0.93255,0.93195,0.93205,405400000.0
2008-12-19 13:31:00,0.93205,0.93285,0.93195,0.93265,346400000.0
2008-12-19 13:32:00,0.9326,0.93275,0.93245,0.9326,309600000.0
2008-12-19 13:33:00,0.9326,0.9332,0.9326,0.93295,203000000.0
2008-12-19 13:34:00,0.9329,0.93315,0.9329,0.93315,92400000.0
2008-12-19 13:35:00,0.93315,0.9332,0.9327,0.9327,241400000.0
2008-12-19 13:36:00,0.93265,0.9328,0.9324,0.9324,270200000.0
2008-12-19 13:37:00,0.9324,0.93295,0.93235,0.9327,312200000.0
2008-12-19 13:38:00,0.9327,0.93375,0.93265,0.93375,336600000.0
2008-12-19 13:39:00,0.9337,0.93375,0.9332,0.9335,378200000.0
2008-12-19 13:40:00,0.93345,0.9336,0.93315,0.9335,385200000.0
2008-12-19 13:41:00,0.93345,0.9336,0.93305,0.9333,386800000.0
2008-12-19 13:42:00,0.9333,0.9333,0.9326,0.93285,418200000.0
2008-12-19 13:43:00,0.93285,0.93305,0.93275,0.9328,349600000.0
2008-12-19 13:44:00,0.93295,0.933,0.9325,0.93265,284600000.0
2008-12-19 13:45:00,0.9328,0.9332,0.93265,0.93315,319000000.0
2008-12-19 13:46:00,0.93315,0.9336,0.93235,0.93295,336800000.0
2008-12-19 13:47:00,0.9329,0.9334,0.9328,0.93295,317200001.0
2008-12-19 13:48:00,0.93295,0.9331,0.9327,0.9328,342000000.0
2008-12-19 13:49:00,0.9328,0.93325,0.9328,0.9331,176400000.0
2008-12-19 13:50:00,0.93305,0.93395,0.933,0.93395,380600000.0
2008-12-19 13:51:00,0.934,0.93455,0.93385,0.9345,372000000.0
2008-12-19 13:52:00,0.9345,0.93485,0.9338,0.93445,444400000.0
2008-12-19 13:53:00,0.93445,0.93495,0.9341,0.93495,435000000.0
2008-12-19 13:54:00,0.93525,0.9359,0.93525,0.93545,393800000.0
2008-12-19 13:55:00,0.9354,0.9359,0.93535,0.9357,353800000.0
2008-12-19 13:56:00,0.9357,0.9362,0.9356,0.93565,354000000.0
2008-12-19 13:57:00,0.93565,0.93565,0.93445,0.93465,339600000.0
2008-12-19 13:58:00,0.9347,0.935,0.934,0.934,391200000.0
2008-12-19 13:59:00,0.93415,0.93425,0.9335,0.9336,484800000.0
2008-12-19 14:00:00,0.93355,0.93405,0.9335,0.9338,312200000.0
2008-12-19 14:01:00,0.9338,0.9339,0.9334,0.93365,357600000.0
2008-12-19 14:02:00,0.93365,0.93425,0.93345,0.93345,440200000.0
2008-12-19 14:03:00,0.9334,0.9336,0.9332,0.9335,310800000.0
2008-12-19 14:04:00,0.9335,0.9338,0.9333,0.93335,487000000.0
2008-12-19 14:05:00,0.93335,0.9342,0.93325,0.93385,356800000.0
2008-12-19 14:06:00,0.93385,0.9341,0.93375,0.9338,386400000.0
2008-12-19 14:07:00,0.93385,0.9343,0.93355,0.93375,322800000.0
2008-12-19 14:08:00,0.93385,0.9341,0.9336,0.9336,184000000.0
2008-12-19 14:09:00,0.93365,0.93365,0.93275,0.9331,225400000.0
2008-12-19 14:10:00,0.9331,0.9338,0.933,0.93335,292800000.0
2008-12-19 14:11:00,0.93335,0.93365,0.93315,0.93365,390200000.0
2008-12-19 14:12:00,0.93365,0.9339,0.93345,0.93365,262400000.0
2008-12-19 14:13:00,0.93375,0.934,0.9337,0.9339,266200000.0
2008-12-19 14:14:00,0.9339,0.9344,0.9337,0.93415,372400000.0
2008-12-19 14:15:00,0.93415,0.9342,0.9333,0.93355,306400000.0
2008-12-19 14:16:00,0.93345,0.9345,0.93335,0.9345,373800000.0
2008-12-19 14:17:00,0.9345,0.93475,0.9344,0.9346,256800000.0
2008-12-19 14:18:00,0.9346,0.9348,0.9344,0.93465,372600000.0
2008-12-19 14:19:00,0.93465,0.9349,0.93445,0.93485,398000000.0
2008-12-19 14:20:00,0.93485,0.93485,0.9341,0.93435,376800000.0
2008-12-19 14:21:00,0.93435,0.9346,0.93395,0.93415,288000000.0
2008-12-19 14:22:00,0.93415,0.93415,0.93365,0.9338,380400000.0
2008-12-19 14:23:00,0.9338,0.9341,0.9334,0.934,224600000.0
2008-12-19 14:24:00,0.934,0.93405,0.93355,0.93365,99000000.0
2008-12-19 14:25:00,0.9336,0.934,0.9335,0.934,249800000.0
2008-12-19 14:26:00,0.934,0.934,0.93365,0.93395,308800000.0
2008-12-19 14:27:00,0.9341,0.93475,0.93395,0.9346,334600000.0
2008-12-19 14:28:00,0.9346,0.93495,0.9342,0.93455,361800000.0
2008-12-19 14:29:00,0.9346,0.93465,0.9344,0.9344,243200000.0
2008-12-19 14:30:00,0.9344,0.93445,0.9344,0.93445,99200000.0
2008-12-19 14:31:00,0.93445,0.93455,0.9338,0.9341,314800000.0
2008-12-19 14:32:00,0.9341,0.93425,0.93405,0.93415,256800000.0
2008-12-19 14:33:00,0.93415,0.93425,0.9333,0.9337,357000000.0
2008-12-19 14:34:00,0.93375,0.93405,0.93365,0.93385,227000000.0
2008-12-19 14:35:00,0.93385,0.93395,0.9337,0.9337,138400000.0
2008-12-19 14:36:00,0.9337,0.9338,0.9337,0.9337,235600000.0
2008-12-19 14:37:00,0.9337,0.93385,0.93365,0.93375,226000000.0
2008-12-19 14:38:00,0.93385,0.93385,0.93375,0.93375,9600000.0
2008-12-19 14:39:00,0.93375,0.9343,0.93365,0.9343,307800000.0
2008-12-19 14:40:00,0.9343,0.93445,0.9338,0.9339,384600000.0
2008-12-19 14:41:00,0.9339,0.9343,0.93385,0.9343,172400000.0
2008-12-19 14:42:00,0.9343,0.9344,0.93405,0.9343,200200000.0
2008-12-19 14:43:00,0.93435,0.9344,0.93415,0.9344,144400000.0
2008-12-19 14:44:00,0.9344,0.9344,0.9342,0.93425,65200000.0
2008-12-19 14:45:00,0.9342,0.93435,0.9342,0.93435,19800000.0
2008-12-19 14:46:00,0.9344,0.9344,0.93405,0.93425,48000000.0
2008-12-19 14:47:00,0.93425,0.93425,0.934,0.9341,30000000.0
2008-12-19 14:48:00,0.9341,0.9341,0.934,0.934,61600000.0
2008-12-19 14:49:00,0.934,0.93405,0.93395,0.93395,208000000.0
2008-12-19 14:50:00,0.93395,0.9341,0.9339,0.934,232400000.0
2008-12-19 14:51:00,0.934,0.93405,0.9338,0.93385,300000000.0
2008-12-19 14:52:00,0.9339,0.934,0.93385,0.93395,301200000.0
2008-12-19 14:53:00,0.93395,0.934,0.9339,0.934,185600000.0
2008-12-19 14:54:00,0.93395,0.93405,0.93365,0.93365,343200000.0
2008-12-19 14:55:00,0.93365,0.93385,0.9335,0.9337,273200000.0
2008-12-19 14:56:00,0.9337,0.9337,0.933,0.9333,534200000.0
2008-12-19 14:57:00,0.9333,0.9337,0.93295,0.9332,345600000.0
2008-12-19 14:58:00,0.9332,0.93335,0.9329,0.93335,388000000.0
2008-12-19 14:59:00,0.9332,0.93355,0.9329,0.93325,469200000.0
2008-12-19 15:00:00,0.9332,0.9333,0.93055,0.9309,422000000.0
2008-12-19 15:01:00,0.9309,0.93095,0.9305,0.9306,408400000.0
2008-12-19 15:02:00,0.9306,0.93085,0.9302,0.9303,430600000.0
2008-12-19 15:03:00,0.93025,0.93035,0.9296,0.9298,434800000.0
2008-12-19 15:04:00,0.9298,0.9303,0.9296,0.9303,417200000.0
2008-12-19 15:05:00,0.9303,0.9303,0.92995,0.9301,486600000.0
2008-12-19 15:06:00,0.93015,0.93015,0.92995,0.9301,515200000.0
2008-12-19 15:07:00,0.9301,0.93015,0.92915,0.92985,430800000.0
2008-12-19 15:08:00,0.9298,0.9298,0.9296,0.92975,517600000.0
2008-12-19 15:09:00,0.92975,0.9301,0.92975,0.93005,373000000.0
2008-12-19 15:10:00,0.93005,0.93025,0.92945,0.9295,467200000.0
2008-12-19 15:11:00,0.92945,0.9296,0.9285,0.9287,556600000.0
2008-12-19 15:12:00,0.9287,0.9287,0.92845,0.92865,369800000.0
2008-12-19 15:13:00,0.92855,0.92895,0.9284,0.92895,444800001.0
2008-12-19 15:14:00,0.92895,0.929,0.9285,0.9285,332800000.0
2008-12-19 15:15:00,0.92845,0.92885,0.9284,0.92875,424600000.0
2008-12-19 15:16:00,0.92875,0.92925,0.9285,0.92915,353200000.0
2008-12-19 15:17:00,0.9292,0.93005,0.929,0.92975,492600000.0
2008-12-19 15:18:00,0.9298,0.9298,0.92865,0.9294,461000000.0
2008-12-19 15:19:00,0.9294,0.9297,0.92915,0.9292,482400000.0
2008-12-19 15:20:00,0.92935,0.9302,0.92935,0.93,458200000.0
2008-12-19 15:21:00,0.93,0.9302,0.9291,0.92925,469800000.0
2008-12-19 15:22:00,0.92935,0.93,0.92905,0.92995,444200000.0
2008-12-19 15:23:00,0.92995,0.93045,0.92975,0.93025,429400000.0
2008-12-19 15:24:00,0.9303,0.9303,0.9297,0.9297,482600000.0
2008-12-19 15:25:00,0.9297,0.9301,0.9292,0.9295,417000000.0
2008-12-19 15:26:00,0.9295,0.9296,0.9287,0.9295,368600000.0
2008-12-19 15:27:00,0.9296,0.9298,0.9293,0.92955,470600000.0
2008-12-19 15:28:00,0.9295,0.9298,0.92945,0.92975,334400000.0
2008-12-19 15:29:00,0.92975,0.93025,0.9297,0.9301,419000000.0
2008-12-19 15:30:00,0.9302,0.9305,0.93005,0.9302,383200000.0
2008-12-19 15:31:00,0.93025,0.93055,0.9301,0.93045,371000000.0
2008-12-19 15:32:00,0.9304,0.93055,0.9299,0.93,398200000.0
2008-12-19 15:33:00,0.93005,0.93035,0.93005,0.93015,322000000.0
2008-12-19 15:34:00,0.9302,0.9302,0.92875,0.92875,395800000.0
2008-12-19 15:35:00,0.92875,0.92985,0.9281,0.92985,452200000.0
2008-12-19 15:36:00,0.9298,0.9308,0.9298,0.9308,265800000.0
2008-12-19 15:37:00,0.9308,0.9308,0.9304,0.93075,146400000.0
2008-12-19 15:38:00,0.9306,0.93115,0.9306,0.93065,165000000.0
2008-12-19 15:39:00,0.9307,0.9307,0.93025,0.9305,294800000.0
2008-12-19 15:40:00,0.9305,0.93115,0.9304,0.93115,351000000.0
2008-12-19 15:41:00,0.93115,0.9316,0.9311,0.9312,380000000.0
2008-12-19 15:42:00,0.9312,0.93175,0.9312,0.9316,452000000.0
2008-12-19 15:43:00,0.9316,0.9318,0.9315,0.93165,343000000.0
2008-12-19 15:44:00,0.93165,0.93205,0.93165,0.93195,173200000.0
2008-12-19 15:45:00,0.93195,0.9321,0.9314,0.93205,412200000.0
2008-12-19 15:46:00,0.932,0.93225,0.9316,0.9317,425000000.0
2008-12-19 15:47:00,0.9317,0.93275,0.9317,0.9326,467000000.0
2008-12-19 15:48:00,0.93255,0.9328,0.93205,0.9326,431400000.0
2008-12-19 15:49:00,0.93265,0.9328,0.93235,0.9325,479600000.0
2008-12-19 15:50:00,0.9326,0.93385,0.93255,0.93315,455600000.0
2008-12-19 15:51:00,0.93315,0.93325,0.93265,0.9328,295200000.0
2008-12-19 15:52:00,0.9328,0.93305,0.93235,0.93245,546200000.0
2008-12-19 15:53:00,0.9325,0.9333,0.9325,0.9333,311600000.0
2008-12-19 15:54:00,0.93325,0.93325,0.93235,0.9328,409600000.0
2008-12-19 15:55:00,0.9328,0.9332,0.9325,0.9328,431600000.0
2008-12-19 15:56:00,0.93275,0.9331,0.9322,0.9323,402600000.0
2008-12-19 15:57:00,0.9323,0.93255,0.93225,0.9325,303200000.0
2008-12-19 15:58:00,0.93255,0.9326,0.9322,0.93225,211200000.0
2008-12-19 15:59:00,0.93225,0.9329,0.93175,0.9329,285400000.0
2008-12-19 16:00:00,0.93225,0.9324,0.93175,0.93185,326400000.0
2008-12-19 16:01:00,0.93185,0.932,0.93145,0.9315,344000000.0
2008-12-19 16:02:00,0.9315,0.9315,0.93095,0.9311,367600000.0
2008-12-19 16:03:00,0.9311,0.9311,0.93035,0.93095,436000000.0
2008-12-19 16:04:00,0.93095,0.93125,0.9307,0.93125,390800000.0
2008-12-19 16:05:00,0.93125,0.9315,0.93105,0.93145,411600000.0
2008-12-19 16:06:00,0.9315,0.9318,0.9312,0.93165,497200000.0
2008-12-19 16:07:00,0.9316,0.93205,0.9316,0.9317,447400000.0
2008-12-19 16:08:00,0.93175,0.93195,0.9316,0.93175,323000000.0
2008-12-19 16:09:00,0.93175,0.93235,0.93175,0.93225,277000000.0
2008-12-19 16:10:00,0.93225,0.93235,0.9317,0.9321,408000000.0
2008-12-19 16:11:00,0.9321,0.93245,0.9321,0.93225,306000000.0
2008-12-19 16:12:00,0.93225,0.93255,0.93215,0.93215,361800000.0
2008-12-19 16:13:00,0.93215,0.93245,0.93215,0.9322,338200000.0
2008-12-19 16:14:00,0.93225,0.93255,0.93225,0.93245,252000000.0
2008-12-19 16:15:00,0.9325,0.93255,0.93235,0.93235,258200000.0
2008-12-19 16:16:00,0.9323,0.93245,0.93225,0.93245,188000000.0
2008-12-19 16:17:00,0.93245,0.93255,0.93245,0.93245,234400000.0
2008-12-19 16:18:00,0.93245,0.9326,0.93245,0.93255,174800000.0
2008-12-19 16:19:00,0.93255,0.93285,0.9325,0.93265,242200000.0
2008-12-19 16:20:00,0.93265,0.93275,0.93245,0.93245,133800000.0
2008-12-19 16:21:00,0.93245,0.9325,0.93245,0.93245,71600000.0
2008-12-19 16:22:00,0.9325,0.93255,0.93235,0.93245,187000000.0
2008-12-19 16:23:00,0.93245,0.93245,0.93235,0.93245,138800000.0
2008-12-19 16:24:00,0.93245,0.93245,0.93235,0.93245,173000000.0
2008-12-19 16:25:00,0.93245,0.93245,0.93185,0.9319,252200000.0
2008-12-19 16:26:00,0.93195,0.93195,0.9317,0.9318,213400000.0
2008-12-19 16:27:00,0.93175,0.9318,0.93155,0.9316,191400000.0
2008-12-19 16:28:00,0.9316,0.93175,0.9314,0.9315,338400000.0
2008-12-19 16:29:00,0.9315,0.9315,0.93115,0.93125,344600000.0
2008-12-19 16:30:00,0.93125,0.9314,0.9311,0.9312,322000000.0
2008-12-19 16:31:00,0.93125,0.9313,0.93105,0.93115,188000000.0
2008-12-19 16:32:00,0.9312,0.93145,0.93105,0.9313,278400000.0
2008-12-19 16:33:00,0.93135,0.93145,0.93105,0.93125,456000000.0
2008-12-19 16:34:00,0.9313,0.9314,0.9311,0.9312,410800000.0
2008-12-19 16:35:00,0.9312,0.9315,0.93115,0.93125,337400000.0
2008-12-19 16:36:00,0.93125,0.9314,0.93105,0.93105,306200000.0
2008-12-19 16:37:00,0.93105,0.93105,0.93095,0.93095,93600000.0
2008-12-19 16:38:00,0.93095,0.931,0.93095,0.93095,52400000.0
2008-12-19 16:39:00,0.931,0.93125,0.93095,0.93095,215200000.0
2008-12-19 16:40:00,0.931,0.9313,0.93095,0.93125,214600000.0
2008-12-19 16:41:00,0.93125,0.9314,0.93125,0.9313,285800000.0
2008-12-19 16:42:00,0.9313,0.9313,0.93095,0.931,297200000.0
2008-12-19 16:43:00,0.931,0.931,0.93065,0.93065,228000000.0
2008-12-19 16:44:00,0.93065,0.93155,0.93065,0.9315,412600000.0
2008-12-19 16:45:00,0.93155,0.93165,0.9314,0.9314,358800000.0
2008-12-19 16:46:00,0.9314,0.9325,0.93135,0.93195,448400000.0
2008-12-19 16:47:00,0.9319,0.9319,0.93085,0.9315,505200000.0
2008-12-19 16:48:00,0.93145,0.9315,0.93025,0.9304,471600000.0
2008-12-19 16:49:00,0.9304,0.93055,0.92975,0.92985,292600000.0
2008-12-19 16:50:00,0.92985,0.93,0.9282,0.92855,432400000.0
2008-12-19 16:51:00,0.92855,0.929,0.92825,0.929,384000000.0
2008-12-19 16:52:00,0.9289,0.9292,0.9282,0.92905,431200000.0
2008-12-19 16:53:00,0.9291,0.92945,0.92905,0.9294,396600000.0
2008-12-19 16:54:00,0.92945,0.9297,0.92845,0.92845,485800000.0
2008-12-19 16:55:00,0.92845,0.9289,0.928,0.92845,379600000.0
2008-12-19 16:56:00,0.92845,0.9292,0.9284,0.9292,400000000.0
2008-12-19 16:57:00,0.9292,0.93015,0.9291,0.93005,347600000.0
2008-12-19 16:58:00,0.93005,0.9301,0.92955,0.9297,417400000.0
2008-12-19 16:59:00,0.9297,0.9297,0.92865,0.92865,458599999.0
2008-12-19 17:00:00,0.92865,0.9292,0.92835,0.92875,436800000.0
2008-12-19 17:01:00,0.92875,0.92885,0.9284,0.9287,437200000.0
2008-12-19 17:02:00,0.9287,0.9288,0.9284,0.9285,471600000.0
2008-12-19 17:03:00,0.92855,0.92895,0.9281,0.9284,448400000.0
2008-12-19 17:04:00,0.92845,0.92995,0.9284,0.92965,506400000.0
2008-12-19 17:05:00,0.9297,0.9302,0.9295,0.9299,447400000.0
2008-12-19 17:06:00,0.92985,0.93005,0.92955,0.9297,522800001.0
2008-12-19 17:07:00,0.9297,0.9301,0.9296,0.9301,458400001.0
2008-12-19 17:08:00,0.9301,0.9301,0.9296,0.9298,215000000.0
2008-12-19 17:09:00,0.9298,0.92995,0.9295,0.9298,347600000.0
2008-12-19 17:10:00,0.9298,0.9302,0.92965,0.9302,281800000.0
2008-12-19 17:11:00,0.93025,0.93045,0.92995,0.92995,389000000.0
2008-12-19 17:12:00,0.93,0.93015,0.9299,0.93,195400000.0
2008-12-19 17:13:00,0.92995,0.9303,0.92995,0.9301,425000000.0
2008-12-19 17:14:00,0.93025,0.93065,0.92995,0.9305,473400000.0
2008-12-19 17:15:00,0.9305,0.93055,0.93,0.9301,322400000.0
2008-12-19 17:16:00,0.9301,0.9302,0.92995,0.93015,277000000.0
2008-12-19 17:17:00,0.93015,0.9302,0.9301,0.93015,245600000.0
2008-12-19 17:18:00,0.93015,0.9302,0.92995,0.93,142800000.0
2008-12-19 17:19:00,0.93005,0.9301,0.9297,0.9298,243000000.0
2008-12-19 17:20:00,0.9298,0.9305,0.92965,0.93045,307400000.0
2008-12-19 17:21:00,0.9305,0.93055,0.9303,0.9303,156200000.0
2008-12-19 17:22:00,0.93035,0.9306,0.9302,0.93025,264400000.0
2008-12-19 17:23:00,0.93035,0.93045,0.9302,0.93035,310800000.0
2008-12-19 17:24:00,0.93035,0.9305,0.93005,0.9302,321800000.0
2008-12-19 17:25:00,0.93015,0.9306,0.93015,0.9305,339800000.0
2008-12-19 17:26:00,0.9305,0.9306,0.93025,0.9305,440400000.0
2008-12-19 17:27:00,0.93055,0.9306,0.93035,0.9305,398800000.0
2008-12-19 17:28:00,0.9305,0.9305,0.92995,0.93015,260600000.0
2008-12-19 17:29:00,0.9301,0.9302,0.92945,0.9297,341999999.0
2008-12-19 17:30:00,0.9298,0.9298,0.9294,0.92955,309800000.0
2008-12-19 17:31:00,0.9296,0.93055,0.9296,0.93045,332800000.0
2008-12-19 17:32:00,0.93045,0.93065,0.93045,0.9306,196600000.0
2008-12-19 17:33:00,0.93065,0.93065,0.9304,0.93055,230600000.0
2008-12-19 17:34:00,0.93055,0.9307,0.9303,0.93035,240200000.0
2008-12-19 17:35:00,0.93025,0.93035,0.92985,0.93025,366400000.0
2008-12-19 17:36:00,0.93025,0.9304,0.93,0.9304,276400000.0
2008-12-19 17:37:00,0.93035,0.9304,0.92995,0.9302,293000000.0
2008-12-19 17:38:00,0.93015,0.93085,0.93005,0.93085,301400000.0
2008-12-19 17:39:00,0.9308,0.93145,0.93065,0.9309,455600000.0
2008-12-19 17:40:00,0.93095,0.9313,0.93075,0.9312,488600000.0
2008-12-19 17:41:00,0.9312,0.93175,0.9312,0.93175,403800000.0
2008-12-19 17:42:00,0.93175,0.93175,0.9309,0.9313,360600000.0
2008-12-19 17:43:00,0.93125,0.9317,0.93125,0.9316,415400000.0
2008-12-19 17:44:00,0.9315,0.9316,0.9313,0.93135,413000000.0
2008-12-19 17:45:00,0.93125,0.9314,0.9311,0.9313,484000000.0
2008-12-19 17:46:00,0.9313,0.9318,0.9311,0.93155,434200000.0
2008-12-19 17:47:00,0.93155,0.93175,0.9312,0.9317,414000000.0
2008-12-19 17:48:00,0.93175,0.93175,0.9309,0.9314,296600000.0
2008-12-19 17:49:00,0.9315,0.9321,0.9315,0.93185,465600000.0
2008-12-19 17:50:00,0.93185,0.9332,0.9317,0.9332,436400000.0
2008-12-19 17:51:00,0.93325,0.93335,0.93235,0.93255,457200000.0
2008-12-19 17:52:00,0.93245,0.93275,0.9324,0.93265,377600000.0
2008-12-19 17:53:00,0.93265,0.9332,0.93265,0.9331,459800000.0
2008-12-19 17:54:00,0.93305,0.9333,0.933,0.93315,347000000.0
2008-12-19 17:55:00,0.933,0.9338,0.933,0.93355,412000000.0
2008-12-19 17:56:00,0.93355,0.93395,0.93355,0.9337,358600000.0
2008-12-19 17:57:00,0.93375,0.93385,0.9327,0.9327,358000000.0
2008-12-19 17:58:00,0.93225,0.9323,0.93065,0.93155,413200000.0
2008-12-19 17:59:00,0.9316,0.93385,0.93145,0.93375,459000000.0
2008-12-19 18:00:00,0.9339,0.9341,0.9328,0.93295,453600000.0
2008-12-19 18:01:00,0.93295,0.93295,0.93255,0.93255,476600000.0
2008-12-19 18:02:00,0.93255,0.9326,0.93245,0.93255,228600000.0
2008-12-19 18:03:00,0.93255,0.9328,0.93255,0.93265,249400000.0
2008-12-19 18:04:00,0.9326,0.933,0.9326,0.93295,249800000.0
2008-12-19 18:05:00,0.93295,0.93295,0.93195,0.932,354000000.0
2008-12-19 18:06:00,0.932,0.932,0.9318,0.93195,371000000.0
2008-12-19 18:07:00,0.93195,0.93255,0.93195,0.93255,461600000.0
2008-12-19 18:08:00,0.93255,0.93255,0.93165,0.93175,388200000.0
2008-12-19 18:09:00,0.9319,0.93205,0.9318,0.93185,415600000.0
2008-12-19 18:10:00,0.93185,0.9322,0.93185,0.93205,253000000.0
2008-12-19 18:11:00,0.93205,0.9336,0.93205,0.93355,481400000.0
2008-12-19 18:12:00,0.9336,0.9339,0.9334,0.93375,463000000.0
2008-12-19 18:13:00,0.93375,0.9341,0.93355,0.9336,465400000.0
2008-12-19 18:14:00,0.93355,0.9337,0.93335,0.9334,348400000.0
2008-12-19 18:15:00,0.9334,0.9336,0.93305,0.9336,443200000.0
2008-12-19 18:16:00,0.9336,0.9338,0.93325,0.9333,468600000.0
2008-12-19 18:17:00,0.9333,0.93335,0.93275,0.9331,354600000.0
2008-12-19 18:18:00,0.933,0.93425,0.9329,0.93415,444600000.0
2008-12-19 18:19:00,0.93425,0.9345,0.93395,0.93425,485800000.0
2008-12-19 18:20:00,0.93425,0.93435,0.9337,0.93375,460000000.0
2008-12-19 18:21:00,0.9338,0.9339,0.9334,0.9337,457800000.0
2008-12-19 18:22:00,0.9337,0.93385,0.9334,0.93375,431200000.0
2008-12-19 18:23:00,0.93375,0.9342,0.9337,0.93415,484200000.0
2008-12-19 18:24:00,0.9341,0.93455,0.93375,0.9342,548000000.0
2008-12-19 18:25:00,0.9342,0.9342,0.93305,0.93305,481600000.0
2008-12-19 18:26:00,0.93315,0.93325,0.9326,0.93285,725800002.0
2008-12-19 18:27:00,0.93295,0.93375,0.9325,0.93375,276400000.0
2008-12-19 18:28:00,0.9338,0.9345,0.93355,0.93435,401400000.0
2008-12-19 18:29:00,0.93435,0.93455,0.9332,0.9343,442800000.0
2008-12-19 18:30:00,0.93425,0.93485,0.93425,0.9344,425200000.0
2008-12-19 18:31:00,0.9344,0.9344,0.9334,0.934,376000000.0
2008-12-19 18:32:00,0.93405,0.93465,0.9336,0.9345,465200000.0
2008-12-19 18:33:00,0.9345,0.9346,0.93255,0.93265,446800000.0
2008-12-19 18:34:00,0.93265,0.9336,0.9326,0.93305,465200000.0
2008-12-19 18:35:00,0.933,0.93305,0.9321,0.93215,260100000.0
2008-12-19 18:36:00,0.9322,0.93305,0.9322,0.93225,403600000.0
2008-12-19 18:37:00,0.9323,0.9326,0.9317,0.9322,395200000.0
2008-12-19 18:38:00,0.9322,0.93245,0.93195,0.9321,321600000.0
2008-12-19 18:39:00,0.9321,0.9321,0.9317,0.9318,366600000.0
2008-12-19 18:40:00,0.93185,0.93195,0.93145,0.93145,339400000.0
2008-12-19 18:41:00,0.93145,0.93145,0.9311,0.9311,356600000.0
2008-12-19 18:42:00,0.93115,0.9313,0.9309,0.931,414200000.0
2008-12-19 18:43:00,0.9311,0.93125,0.93055,0.93055,288400000.0
2008-12-19 18:44:00,0.9305,0.9306,0.93015,0.9302,358600000.0
2008-12-19 18:45:00,0.9302,0.9311,0.9302,0.93055,477800000.0
2008-12-19 18:46:00,0.9307,0.9308,0.9305,0.9306,259600000.0
2008-12-19 18:47:00,0.9306,0.93165,0.9306,0.9315,482600000.0
2008-12-19 18:48:00,0.93145,0.9324,0.9314,0.93235,418200000.0
2008-12-19 18:49:00,0.93235,0.9331,0.9323,0.93285,333400000.0
2008-12-19 18:50:00,0.9329,0.9332,0.9326,0.93285,433000000.0
2008-12-19 18:51:00,0.9329,0.9341,0.9329,0.93395,437200000.0
2008-12-19 18:52:00,0.9339,0.93435,0.9338,0.93435,421000000.0
2008-12-19 18:53:00,0.93425,0.9344,0.93405,0.9341,377200000.0
2008-12-19 18:54:00,0.9341,0.9345,0.9339,0.9345,387600000.0
2008-12-19 18:55:00,0.9345,0.9346,0.9344,0.9345,220000000.0
2008-12-19 18:56:00,0.9345,0.93515,0.9345,0.9351,323200000.0
2008-12-19 18:57:00,0.935,0.93505,0.9341,0.9341,336800000.0
2008-12-19 18:58:00,0.9341,0.9341,0.9333,0.9334,191200000.0
2008-12-19 18:59:00,0.9334,0.934,0.93325,0.934,419600000.0
2008-12-19 19:00:00,0.93405,0.9345,0.93305,0.93325,481400000.0
2008-12-19 19:01:00,0.93325,0.93335,0.93305,0.9333,144800000.0
2008-12-19 19:02:00,0.9333,0.93355,0.9332,0.93335,206800000.0
2008-12-19 19:03:00,0.9334,0.9341,0.9334,0.9336,263800000.0
2008-12-19 19:04:00,0.9335,0.9342,0.9334,0.9339,425200000.0
2008-12-19 19:05:00,0.93395,0.93425,0.93385,0.93415,291200000.0
2008-12-19 19:06:00,0.9341,0.93465,0.934,0.93445,411400000.0
2008-12-19 19:07:00,0.9344,0.9346,0.9341,0.9341,322000000.0
2008-12-19 19:08:00,0.9341,0.9341,0.93335,0.93335,320200000.0
2008-12-19 19:09:00,0.9334,0.93345,0.9324,0.93245,332400000.0
2008-12-19 19:10:00,0.93245,0.93335,0.9324,0.93285,442600000.0
2008-12-19 19:11:00,0.93285,0.9332,0.93285,0.93305,225800000.0
2008-12-19 19:12:00,0.933,0.93315,0.933,0.93305,69600000.0
2008-12-19 19:13:00,0.933,0.9331,0.93295,0.93305,57400000.0
2008-12-19 19:14:00,0.93305,0.93315,0.933,0.93315,81400000.0
2008-12-19 19:15:00,0.93315,0.93315,0.9328,0.9328,87200000.0
2008-12-19 19:16:00,0.9328,0.93315,0.9328,0.933,175800000.0
2008-12-19 19:17:00,0.933,0.933,0.93265,0.93285,247400000.0
2008-12-19 19:18:00,0.93285,0.93295,0.93245,0.9325,164600000.0
2008-12-19 19:19:00,0.9325,0.9326,0.93165,0.9317,312400000.0
2008-12-19 19:20:00,0.9317,0.9319,0.93125,0.9316,303200000.0
2008-12-19 19:21:00,0.93155,0.9318,0.93135,0.9318,257200000.0
2008-12-19 19:22:00,0.9318,0.93195,0.93155,0.93155,238000000.0
2008-12-19 19:23:00,0.9315,0.93195,0.9315,0.9318,130200000.0
2008-12-19 19:24:00,0.93175,0.93205,0.9317,0.9318,180400000.0
2008-12-19 19:25:00,0.93185,0.93225,0.9318,0.9319,132600000.0
2008-12-19 19:26:00,0.9319,0.9326,0.93165,0.93185,397000000.0
2008-12-19 19:27:00,0.93185,0.93185,0.9315,0.9315,244600000.0
2008-12-19 19:28:00,0.9315,0.9323,0.9312,0.9323,376000000.0
2008-12-19 19:29:00,0.9323,0.9325,0.9321,0.9321,441000000.0
2008-12-19 19:30:00,0.93205,0.93205,0.9317,0.93195,318800000.0
2008-12-19 19:31:00,0.93195,0.93235,0.93195,0.93225,275400000.0
2008-12-19 19:32:00,0.93225,0.93285,0.9322,0.93285,218600000.0
2008-12-19 19:33:00,0.93285,0.93295,0.93275,0.9328,45400000.0
2008-12-19 19:34:00,0.93275,0.93285,0.9327,0.93285,53800000.0
2008-12-19 19:35:00,0.93285,0.93325,0.9328,0.93325,101200000.0
2008-12-19 19:36:00,0.9332,0.9336,0.93285,0.93315,310000000.0
2008-12-19 19:37:00,0.9332,0.9332,0.9328,0.9331,94800000.0
2008-12-19 19:38:00,0.93305,0.9341,0.93305,0.93405,425000000.0
2008-12-19 19:39:00,0.93405,0.9341,0.93355,0.93405,369600000.0
2008-12-19 19:40:00,0.93405,0.93405,0.9339,0.9339,88200000.0
2008-12-19 19:41:00,0.934,0.93485,0.934,0.9346,343800000.0
2008-12-19 19:42:00,0.9346,0.93465,0.93435,0.93465,331800000.0
2008-12-19 19:43:00,0.9346,0.93485,0.9346,0.9347,304000000.0
2008-12-19 19:44:00,0.9347,0.9347,0.9342,0.9344,269600000.0
2008-12-19 19:45:00,0.9344,0.93475,0.93435,0.93465,283800000.0
2008-12-19 19:46:00,0.9347,0.9347,0.93435,0.93435,206200000.0
2008-12-19 19:47:00,0.93435,0.9345,0.93415,0.9342,122200000.0
2008-12-19 19:48:00,0.93425,0.93425,0.93375,0.93375,66200000.0
2008-12-19 19:49:00,0.93375,0.93375,0.93285,0.933,313400000.0
2008-12-19 19:50:00,0.9331,0.9331,0.93225,0.93235,426400000.0
2008-12-19 19:51:00,0.93235,0.9325,0.9314,0.9319,436200000.0
2008-12-19 19:52:00,0.9319,0.932,0.93105,0.93105,390800000.0
2008-12-19 19:53:00,0.93105,0.93105,0.93015,0.93065,572200000.0
2008-12-19 19:54:00,0.93065,0.931,0.93065,0.931,343400000.0
2008-12-19 19:55:00,0.931,0.9313,0.931,0.9311,278600000.0
2008-12-19 19:56:00,0.9311,0.93155,0.93105,0.9315,259400000.0
2008-12-19 19:57:00,0.9314,0.9327,0.9314,0.9327,419800000.0
2008-12-19 19:58:00,0.9327,0.93285,0.9325,0.93285,217000000.0
2008-12-19 19:59:00,0.9328,0.9336,0.9328,0.9336,539600000.0
2008-12-19 20:00:00,0.9336,0.93375,0.9331,0.93325,318200000.0
2008-12-19 20:01:00,0.93325,0.93345,0.93305,0.9334,190400000.0
2008-12-19 20:02:00,0.93345,0.93345,0.93255,0.9329,280200000.0
2008-12-19 20:03:00,0.9329,0.93305,0.9326,0.9328,132800000.0
2008-12-19 20:04:00,0.93275,0.93275,0.93215,0.9324,378200000.0
2008-12-19 20:05:00,0.93245,0.93275,0.9318,0.9323,393600000.0
2008-12-19 20:06:00,0.9323,0.93245,0.9317,0.93185,337600000.0
2008-12-19 20:07:00,0.93195,0.9324,0.9318,0.9324,276400000.0
2008-12-19 20:08:00,0.9324,0.93275,0.9322,0.93255,261400000.0
2008-12-19 20:09:00,0.93245,0.9329,0.93225,0.93275,529000000.0
2008-12-19 20:10:00,0.93275,0.93285,0.93245,0.93275,291600000.0
2008-12-19 20:11:00,0.93275,0.93315,0.93255,0.9326,176400000.0
2008-12-19 20:12:00,0.93255,0.9327,0.9325,0.9326,110800000.0
2008-12-19 20:13:00,0.93265,0.9327,0.9321,0.93245,229400000.0
2008-12-19 20:14:00,0.93245,0.93265,0.9319,0.9319,237000000.0
2008-12-19 20:15:00,0.9319,0.93195,0.9318,0.9319,117800000.0
2008-12-19 20:16:00,0.9319,0.93215,0.9319,0.93205,146400000.0
2008-12-19 20:17:00,0.93205,0.9321,0.93195,0.93195,272000000.0
2008-12-19 20:18:00,0.93195,0.93195,0.93165,0.9317,141000000.0
2008-12-19 20:19:00,0.9317,0.9317,0.9314,0.93145,93800000.0
2008-12-19 20:20:00,0.93145,0.93155,0.9313,0.93135,147800000.0
2008-12-19 20:21:00,0.93135,0.93145,0.93125,0.93125,315600000.0
2008-12-19 20:22:00,0.9313,0.93185,0.93125,0.93155,234800000.0
2008-12-19 20:23:00,0.93155,0.93175,0.9313,0.93175,222600000.0
2008-12-19 20:24:00,0.93175,0.93175,0.93155,0.93155,86600000.0
2008-12-19 20:25:00,0.93155,0.93185,0.93155,0.9317,66200000.0
2008-12-19 20:26:00,0.93175,0.9318,0.9316,0.93165,175400000.0
2008-12-19 20:27:00,0.93165,0.93165,0.9313,0.93135,186000000.0
2008-12-19 20:28:00,0.93135,0.9314,0.9311,0.9312,290200000.0
2008-12-19 20:29:00,0.9312,0.93145,0.9312,0.93145,234600000.0
2008-12-19 20:30:00,0.9315,0.93255,0.9315,0.93245,319600000.0
2008-12-19 20:31:00,0.93245,0.9325,0.9323,0.9325,397800000.0
2008-12-19 20:32:00,0.93245,0.9325,0.932,0.93205,353800000.0
2008-12-19 20:33:00,0.93205,0.93205,0.932,0.93205,51000000.0
2008-12-19 20:34:00,0.9321,0.9322,0.93195,0.93205,196200000.0
2008-12-19 20:35:00,0.93205,0.93205,0.93175,0.93195,182000000.0
2008-12-19 20:36:00,0.93195,0.93225,0.93175,0.93195,440400000.0
2008-12-19 20:37:00,0.93195,0.93225,0.93175,0.93215,392000000.0
2008-12-19 20:38:00,0.93215,0.93245,0.93195,0.9323,371000000.0
2008-12-19 20:39:00,0.93235,0.93255,0.9323,0.93245,237400000.0
2008-12-19 20:40:00,0.9325,0.93265,0.93245,0.93245,215000000.0
2008-12-19 20:41:00,0.93245,0.93265,0.9324,0.9324,134600000.0
2008-12-19 20:42:00,0.9324,0.93245,0.9324,0.9324,209400000.0
2008-12-19 20:43:00,0.9324,0.9325,0.9324,0.93245,121400000.0
2008-12-19 20:44:00,0.93245,0.93245,0.9324,0.9324,74400000.0
2008-12-19 20:45:00,0.93245,0.9325,0.9323,0.9323,93600000.0
2008-12-19 20:46:00,0.9323,0.9323,0.93205,0.9321,219200000.0
2008-12-19 20:47:00,0.93205,0.933,0.932,0.93255,329600000.0
2008-12-19 20:48:00,0.93255,0.9328,0.93235,0.93245,267800000.0
2008-12-19 20:49:00,0.9325,0.93315,0.9325,0.9331,527200000.0
2008-12-19 20:50:00,0.9331,0.93365,0.93295,0.9334,270200000.0
2008-12-19 20:51:00,0.9333,0.9333,0.9328,0.9332,302200000.0
2008-12-19 20:52:00,0.93315,0.9346,0.93295,0.9341,476200000.0
2008-12-19 20:53:00,0.93415,0.93435,0.93355,0.93355,381600000.0
2008-12-19 20:54:00,0.93355,0.93395,0.93345,0.93395,339400000.0
2008-12-19 20:55:00,0.9339,0.93475,0.9339,0.93435,432600000.0
2008-12-19 20:56:00,0.93435,0.93475,0.93415,0.93435,441800000.0
2008-12-19 20:57:00,0.93425,0.93425,0.9336,0.9338,448400000.0
2008-12-19 20:58:00,0.93385,0.93405,0.93385,0.9339,97800000.0
2008-12-19 20:59:00,0.9339,0.9357,0.9338,0.9356,343500000.0
2008-12-19 21:00:00,0.9356,0.93655,0.9356,0.93655,402200000.0
2008-12-19 21:01:00,0.93655,0.93695,0.936,0.93685,363000000.0
2008-12-19 21:02:00,0.9368,0.93695,0.9367,0.9367,247600000.0
2008-12-19 21:03:00,0.93665,0.93675,0.9362,0.93675,352800000.0
2008-12-19 21:04:00,0.9367,0.93675,0.936,0.93625,371400000.0
2008-12-19 21:05:00,0.9364,0.9365,0.93535,0.93535,369200000.0
2008-12-19 21:06:00,0.93535,0.93535,0.93445,0.93445,328400000.0
2008-12-19 21:07:00,0.9344,0.93465,0.93415,0.9346,277000000.0
2008-12-19 21:08:00,0.93455,0.93495,0.9345,0.9349,271000000.0
2008-12-19 21:09:00,0.9349,0.9353,0.93445,0.93455,222300000.0
2008-12-19 21:10:00,0.93455,0.9346,0.9338,0.93405,334600000.0
2008-12-19 21:11:00,0.9342,0.93465,0.9339,0.93415,228200000.0
2008-12-19 21:12:00,0.9341,0.93465,0.9339,0.93465,340400000.0
2008-12-19 21:13:00,0.9346,0.9346,0.9339,0.934,309600000.0
2008-12-19 21:14:00,0.934,0.93425,0.934,0.93425,236800000.0
2008-12-19 21:15:00,0.93425,0.93425,0.93385,0.93385,249000000.0
2008-12-19 21:16:00,0.93385,0.934,0.9338,0.934,114200000.0
2008-12-19 21:17:00,0.934,0.934,0.9334,0.9336,289200000.0
2008-12-19 21:18:00,0.9336,0.9341,0.9335,0.9341,258400000.0
2008-12-19 21:19:00,0.93415,0.93415,0.93355,0.93395,320800000.0
2008-12-19 21:20:00,0.93395,0.93415,0.9334,0.93345,251300000.0
2008-12-19 21:21:00,0.93345,0.9335,0.9333,0.9334,103800000.0
2008-12-19 21:22:00,0.93335,0.93345,0.93285,0.93295,138000000.0
2008-12-19 21:23:00,0.933,0.93345,0.933,0.93335,267000000.0
2008-12-19 21:24:00,0.93335,0.9334,0.93325,0.9333,96800000.0
2008-12-19 21:25:00,0.9333,0.9333,0.9329,0.93295,81800000.0
2008-12-19 21:26:00,0.93295,0.93295,0.9329,0.9329,104400000.0
2008-12-19 21:27:00,0.93295,0.9331,0.9329,0.93295,112400000.0
2008-12-19 21:28:00,0.93295,0.93335,0.93285,0.9332,191400000.0
2008-12-19 21:29:00,0.93325,0.93325,0.93295,0.93325,208400000.0
2008-12-19 21:30:00,0.93325,0.93335,0.93325,0.93335,31000000.0
2008-12-19 21:31:00,0.93335,0.93345,0.93335,0.93345,40800000.0
2008-12-19 21:32:00,0.93345,0.9336,0.93345,0.93355,31800000.0
2008-12-19 21:33:00,0.93355,0.93375,0.93355,0.9336,177300000.0
2008-12-19 21:34:00,0.93355,0.93355,0.93355,0.93355,243800000.0
2008-12-19 21:35:00,0.9336,0.93365,0.9336,0.9336,322800000.0
2008-12-19 21:36:00,0.9336,0.9336,0.9335,0.9335,85600000.0
2008-12-19 21:37:00,0.93355,0.93355,0.9335,0.9335,50000000.0
2008-12-19 21:38:00,0.9335,0.93355,0.9335,0.93355,43800000.0
2008-12-19 21:39:00,0.93355,0.93355,0.93355,0.93355,60000000.0
2008-12-19 21:40:00,0.93355,0.93355,0.9334,0.93355,132000000.0
2008-12-19 21:41:00,0.93355,0.93355,0.9334,0.9334,140800000.0
2008-12-19 21:42:00,0.9334,0.93365,0.93335,0.9335,299400000.0
2008-12-19 21:43:00,0.9335,0.9339,0.93315,0.93345,416400000.0
2008-12-19 21:44:00,0.93345,0.934,0.9333,0.93375,342400000.0
2008-12-19 21:45:00,0.93385,0.9339,0.93325,0.93355,500600000.0
2008-12-19 21:46:00,0.9336,0.93395,0.9333,0.9334,492600000.0
2008-12-19 21:47:00,0.93345,0.9338,0.93325,0.9334,359800000.0
2008-12-19 21:48:00,0.9336,0.9353,0.93335,0.93475,430400000.0
2008-12-19 21:49:00,0.9348,0.9348,0.9336,0.9336,356500000.0
2008-12-19 21:50:00,0.93365,0.9339,0.93355,0.93375,233800000.0
2008-12-19 21:51:00,0.93365,0.9344,0.93365,0.93375,116400000.0
2008-12-19 21:52:00,0.93375,0.9339,0.93355,0.9338,89200000.0
2008-12-19 21:53:00,0.93385,0.934,0.93375,0.9339,127600000.0
2008-12-19 21:54:00,0.9339,0.93405,0.9337,0.93375,109800000.0
2008-12-19 21:55:00,0.9337,0.93405,0.9337,0.9339,135000000.0
2008-12-19 21:56:00,0.9339,0.9348,0.9338,0.9348,324600000.0
2008-12-19 21:57:00,0.93475,0.93485,0.93445,0.93445,139600000.0
2008-12-19 21:58:00,0.9345,0.9345,0.93415,0.93425,164400000.0
2008-12-19 21:59:00,0.9341,0.9344,0.93395,0.9341,286000000.0
2008-12-19 22:00:00,0.9341,0.93445,0.9341,0.93445,74000000.0
2008-12-19 22:01:00,0.9344,0.9345,0.9342,0.9344,110200000.0
2008-12-19 22:02:00,0.9344,0.9345,0.93435,0.93445,49400000.0
2008-12-19 22:03:00,0.93455,0.93505,0.9345,0.93505,171800000.0
2008-12-19 22:04:00,0.93505,0.9354,0.935,0.9354,80600000.0
2008-12-19 22:05:00,0.9354,0.93545,0.9347,0.93505,129800000.0
2008-12-19 22:06:00,0.93505,0.93515,0.935,0.935,140200000.0
2008-12-19 22:07:00,0.935,0.93515,0.93475,0.93475,69600000.0
2008-12-19 22:08:00,0.93475,0.93535,0.93475,0.93535,160400000.0
2008-12-19 22:09:00,0.9354,0.9356,0.93485,0.9351,73600000.0
2008-12-19 22:10:00,0.93515,0.9352,0.9348,0.93505,79800000.0
2008-12-19 22:11:00,0.93525,0.93605,0.93525,0.9357,71800000.0
2008-12-19 22:12:00,0.9357,0.9358,0.9357,0.9357,34800000.0
2008-12-19 22:13:00,0.93575,0.93575,0.9357,0.9357,14800000.0
2008-12-19 22:14:00,0.9357,0.9357,0.93495,0.93495,47600000.0
2008-12-19 22:15:00,0.9352,0.9357,0.9352,0.9355,95000000.0
2008-12-19 22:16:00,0.9355,0.9355,0.9346,0.93495,240400000.0
2008-12-19 22:17:00,0.935,0.93525,0.9347,0.93525,260600000.0
2008-12-19 22:18:00,0.9353,0.93615,0.93505,0.9354,359000000.0
2008-12-19 22:19:00,0.9354,0.9357,0.93505,0.9357,268900000.0
2008-12-19 22:20:00,0.9357,0.9357,0.93455,0.93465,296200000.0
2008-12-19 22:21:00,0.9347,0.935,0.93465,0.935,131000000.0
2008-12-19 22:22:00,0.93495,0.9351,0.9346,0.9347,95200000.0
2008-12-19 22:23:00,0.9347,0.93485,0.93455,0.9348,40600000.0
2008-12-19 22:24:00,0.93485,0.93515,0.93485,0.9351,88400000.0
2008-12-19 22:25:00,0.93515,0.9352,0.9347,0.9347,159800000.0
2008-12-19 22:26:00,0.9347,0.9348,0.93465,0.93465,39400000.0
2008-12-19 22:27:00,0.93465,0.93495,0.93465,0.9347,75600000.0
2008-12-19 22:28:00,0.93475,0.93475,0.93455,0.93455,156400000.0
2008-12-19 22:29:00,0.93455,0.9346,0.93445,0.9345,108200000.0
2008-12-19 22:30:00,0.93445,0.93455,0.93445,0.9345,100600000.0
2008-12-19 22:31:00,0.9345,0.93465,0.9345,0.93465,52000000.0
2008-12-19 22:32:00,0.93465,0.93465,0.9346,0.9346,102800000.0
2008-12-19 22:33:00,0.9346,0.93475,0.9346,0.93465,71200000.0
2008-12-19 22:34:00,0.93465,0.93485,0.93465,0.9347,115000000.0
2008-12-19 22:35:00,0.9347,0.9352,0.9347,0.93515,209600000.0
2008-12-19 22:36:00,0.93505,0.9354,0.93505,0.9354,125800000.0
2008-12-19 22:37:00,0.93545,0.9355,0.93535,0.93535,55600000.0
2008-12-19 22:38:00,0.93535,0.93535,0.935,0.9351,71200000.0
2008-12-19 22:39:00,0.9351,0.9351,0.93445,0.9345,198000000.0
2008-12-19 22:40:00,0.93455,0.93455,0.93365,0.9341,215400000.0
2008-12-19 22:41:00,0.9342,0.93425,0.93325,0.93365,137400000.0
2008-12-19 22:42:00,0.93365,0.9341,0.9333,0.93405,125200000.0
2008-12-19 22:43:00,0.93405,0.93415,0.9332,0.93335,104800000.0
2008-12-19 22:44:00,0.93365,0.9337,0.9333,0.9333,70000000.0
2008-12-19 22:45:00,0.93325,0.9336,0.93325,0.9336,69800000.0
2008-12-19 22:46:00,0.93345,0.93355,0.93325,0.9334,100800000.0
2008-12-19 22:47:00,0.9334,0.93375,0.93285,0.9335,93600000.0
2008-12-19 22:48:00,0.93365,0.93365,0.93225,0.9325,135600000.0
2008-12-19 22:49:00,0.9325,0.9325,0.9323,0.9324,98600000.0
2008-12-19 22:50:00,0.93245,0.93355,0.93235,0.93355,85000000.0
2008-12-19 22:51:00,0.93355,0.9342,0.93315,0.9335,223000000.0
2008-12-19 22:52:00,0.9335,0.9336,0.93225,0.9328,204500000.0
2008-12-19 22:53:00,0.9328,0.93405,0.9328,0.93405,181800000.0
2008-12-19 22:54:00,0.93405,0.93405,0.9322,0.9322,310500001.0
2008-12-19 22:55:00,0.9324,0.93305,0.9324,0.93305,333400000.0
2008-12-19 22:56:00,0.9332,0.9332,0.9325,0.9326,320600000.0
2008-12-19 22:57:00,0.9327,0.93315,0.9327,0.93295,139200000.0
2008-12-19 22:58:00,0.933,0.93325,0.93295,0.93305,215200000.0
2008-12-19 22:59:00,0.9329,0.9337,0.93265,0.93305,354800000.0
2008-12-19 23:00:00,0.9332,0.9332,0.9321,0.9322,252300000.0
2008-12-19 23:01:00,0.93225,0.9332,0.9321,0.93245,236800000.0
2008-12-19 23:02:00,0.93245,0.93255,0.93245,0.9325,33400000.0
2008-12-19 23:03:00,0.9325,0.9335,0.9325,0.9335,112200000.0
2008-12-19 23:04:00,0.9335,0.9335,0.9331,0.9331,57400000.0
2008-12-19 23:05:00,0.9331,0.93335,0.9331,0.93315,124800000.0
2008-12-19 23:06:00,0.93315,0.93365,0.93275,0.9334,151200000.0
2008-12-19 23:07:00,0.93355,0.9336,0.9331,0.9333,108200000.0
2008-12-19 23:08:00,0.93325,0.93365,0.9332,0.93365,155800000.0
2008-12-19 23:09:00,0.93365,0.93365,0.93325,0.93335,49000000.0
2008-12-19 23:10:00,0.9334,0.9334,0.93335,0.9334,66800000.0
2008-12-19 23:11:00,0.9334,0.9334,0.93275,0.93285,108200000.0
2008-12-19 23:12:00,0.9329,0.93305,0.93245,0.933,166000000.0
2008-12-19 23:13:00,0.933,0.93345,0.9326,0.93335,145800000.0
2008-12-19 23:14:00,0.93335,0.9334,0.9328,0.9329,106000000.0
2008-12-19 23:15:00,0.9329,0.9329,0.93235,0.9327,156400000.0
2008-12-19 23:16:00,0.93275,0.9328,0.93275,0.9328,6400000.0
2008-12-19 23:17:00,0.93275,0.93275,0.93215,0.9322,102400000.0
2008-12-19 23:18:00,0.93225,0.9328,0.93225,0.93275,108400000.0
2008-12-19 23:19:00,0.9327,0.9328,0.9324,0.9324,58600000.0
2008-12-19 23:20:00,0.93245,0.9329,0.93215,0.93275,102000000.0
2008-12-19 23:21:00,0.9327,0.93305,0.9323,0.9325,115200000.0
2008-12-19 23:22:00,0.9325,0.93265,0.93245,0.9325,80400000.0
2008-12-19 23:23:00,0.9328,0.9331,0.93265,0.9327,135000000.0
2008-12-19 23:24:00,0.93265,0.9328,0.93255,0.93275,104600000.0
2008-12-19 23:25:00,0.93275,0.93285,0.9325,0.93255,95000000.0
2008-12-19 23:26:00,0.93255,0.93255,0.9324,0.9325,61600000.0
2008-12-19 23:27:00,0.9325,0.9325,0.93235,0.9325,18600000.0
2008-12-19 23:28:00,0.9325,0.9325,0.93225,0.93235,74400000.0
2008-12-19 23:29:00,0.93235,0.9326,0.9323,0.93235,124800000.0
2008-12-19 23:30:00,0.9323,0.93275,0.9323,0.9327,171000000.0
2008-12-19 23:31:00,0.9326,0.93265,0.93255,0.9326,74800000.0
2008-12-19 23:32:00,0.9325,0.9327,0.93245,0.9327,97200000.0
2008-12-19 23:33:00,0.93253,0.93255,0.93223,0.93248,113800000.0
2008-12-19 23:34:00,0.9327,0.9332,0.9327,0.9332,36600000.0
2008-12-19 23:35:00,0.93325,0.93345,0.9328,0.933,113600000.0
2008-12-19 23:36:00,0.93305,0.93305,0.9327,0.93285,87600000.0
2008-12-19 23:37:00,0.9327,0.933,0.9327,0.933,38400000.0
2008-12-19 23:38:00,0.933,0.933,0.93255,0.93255,30200000.0
2008-12-19 23:39:00,0.9325,0.9325,0.9325,0.9325,3600000.0
2008-12-19 23:40:00,0.9325,0.93265,0.9325,0.9326,84200000.0
2008-12-19 23:41:00,0.93265,0.93275,0.93225,0.93235,81000000.0
2008-12-19 23:42:00,0.9325,0.9325,0.93215,0.93215,53000000.0
2008-12-19 23:43:00,0.93215,0.93225,0.9317,0.93175,114600000.0
2008-12-19 23:44:00,0.9317,0.9323,0.9317,0.9318,87400000.0
2008-12-19 23:45:00,0.93195,0.93195,0.9318,0.93185,144600000.0
2008-12-19 23:46:00,0.9318,0.9319,0.9312,0.9313,92600000.0
2008-12-19 23:47:00,0.93125,0.93125,0.93125,0.93125,7800000.0
2008-12-19 23:48:00,0.93135,0.93145,0.93125,0.93145,33200000.0
2008-12-19 23:49:00,0.9316,0.9316,0.9315,0.93155,16200000.0
2008-12-19 23:50:00,0.9316,0.93175,0.93105,0.93125,61800000.0
2008-12-19 23:51:00,0.93125,0.9315,0.931,0.931,37600000.0
2008-12-19 23:52:00,0.931,0.93215,0.9309,0.931,61200000.0
2008-12-19 23:53:00,0.9312,0.9312,0.9309,0.931,41600000.0
2008-12-19 23:54:00,0.9309,0.9309,0.9308,0.9309,13000000.0
2008-12-19 23:55:00,0.931,0.931,0.93075,0.9309,15600000.0
2008-12-19 23:56:00,0.931,0.9317,0.93085,0.93085,47200000.0
2008-12-19 23:57:00,0.93095,0.93155,0.93095,0.9311,67000000.0
2008-12-19 23:58:00,0.93135,0.93195,0.93135,0.9315,52000000.0
2008-12-19 23:59:00,0.9311,0.9315,0.93085,0.9313,46800000.0
2008-12-22 00:00:00,0.93164,0.93165,0.93083,0.93083,194800001.0
2008-12-22 00:01:00,0.93098,0.93098,0.93061,0.93061,130800000.0
2008-12-22 00:02:00,0.93082,0.93086,0.93032,0.93032,127000000.0
2008-12-22 00:03:00,0.93058,0.93066,0.93056,0.93066,172800001.0
2008-12-22 00:04:00,0.93046,0.93073,0.93041,0.93073,184200001.0
2008-12-22 00:05:00,0.9307,0.9307,0.9307,0.9307,2400000.0
2008-12-22 00:06:00,0.93035,0.93035,0.93035,0.93035,1600000.0
2008-12-22 00:07:00,0.9305,0.9308,0.9305,0.9308,8800000.0
2008-12-22 00:08:00,0.9307,0.9308,0.9301,0.9305,56000000.0
2008-12-22 00:09:00,0.93055,0.93055,0.9304,0.9305,12000000.0
2008-12-22 00:10:00,0.93045,0.93045,0.9302,0.9302,142400004.0
2008-12-22 00:11:00,0.9302,0.93025,0.9302,0.93025,34400000.0
2008-12-22 00:12:00,0.9303,0.93055,0.9302,0.9302,184000000.0
2008-12-22 00:13:00,0.9302,0.9302,0.9302,0.9302,32000000.0
2008-12-22 00:14:00,0.9302,0.93035,0.9302,0.93035,98400000.0
2008-12-22 00:15:00,0.93015,0.93065,0.93015,0.9305,51200000.0
2008-12-22 00:16:00,0.93055,0.931,0.93055,0.931,40200000.0
2008-12-22 00:17:00,0.93095,0.93095,0.9306,0.9306,93600000.0
2008-12-22 00:18:00,0.93075,0.93075,0.9307,0.9307,4800000.0
2008-12-22 00:19:00,0.9306,0.9307,0.9306,0.9306,52800000.0
2008-12-22 00:20:00,0.9306,0.9306,0.9306,0.9306,34400000.0
2008-12-22 00:21:00,0.9306,0.9306,0.9306,0.9306,16000000.0
2008-12-22 00:22:00,0.93069,0.93071,0.93066,0.93069,172600000.0
2008-12-22 00:23:00,0.93078,0.93087,0.93069,0.93083,125399999.0
2008-12-22 00:24:00,0.9307,0.9307,0.9307,0.9307,2400000.0
2008-12-22 00:25:00,0.9306,0.9306,0.9306,0.9306,64000000.0
2008-12-22 00:26:00,0.9306,0.9306,0.9306,0.9306,34400000.0
2008-12-22 00:27:00,0.9306,0.9306,0.9305,0.9305,7200000.0
2008-12-22 00:28:00,0.93015,0.93015,0.93015,0.93015,1600000.0
2008-12-22 00:29:00,0.93025,0.9307,0.93025,0.9307,23200000.0
2008-12-22 00:30:00,0.93075,0.931,0.93075,0.931,14400000.0
2008-12-22 00:31:00,0.9303,0.9303,0.9303,0.9303,6400000.0
2008-12-22 00:32:00,0.93125,0.93128,0.93122,0.93125,127400000.0
2008-12-22 00:33:00,0.93045,0.9308,0.93045,0.9308,8800000.0
2008-12-22 00:34:00,0.931,0.931,0.931,0.931,2400000.0
2008-12-22 00:35:00,0.93025,0.93025,0.93025,0.93025,7600000.0
2008-12-22 00:36:00,0.9304,0.9308,0.93015,0.9304,18800000.0
2008-12-22 00:37:00,0.92965,0.92965,0.92965,0.92965,6400000.0
2008-12-22 00:38:00,0.9299,0.93045,0.9299,0.93045,10000000.0
2008-12-22 00:39:00,0.9302,0.93065,0.9302,0.9306,6400000.0
2008-12-22 00:40:00,0.9302,0.9302,0.9302,0.9302,1600000.0
2008-12-22 00:41:00,0.93035,0.93055,0.93035,0.93055,4000000.0
2008-12-22 00:42:00,0.93025,0.93025,0.93025,0.93025,1600000.0
2008-12-22 00:43:00,0.9303,0.9308,0.9303,0.93065,13600000.0
2008-12-22 00:44:00,0.9306,0.9306,0.9306,0.9306,6400000.0
2008-12-22 00:45:00,0.9306,0.9307,0.9306,0.9306,8000000.0
2008-12-22 00:46:00,0.9307,0.9307,0.9307,0.9307,5000000.0
2008-12-22 00:47:00,0.9306,0.9307,0.9306,0.9307,10400000.0
2008-12-22 00:48:00,0.9306,0.93085,0.9306,0.9308,14200000.0
2008-12-22 00:49:00,0.93075,0.93095,0.93075,0.93095,15600000.0
2008-12-22 00:50:00,0.93035,0.93035,0.93035,0.93035,1600000.0
2008-12-22 00:51:00,0.93065,0.9307,0.9305,0.9305,30400000.0
2008-12-22 00:52:00,0.93065,0.93075,0.9305,0.93075,20200000.0
2008-12-22 00:53:00,0.93095,0.93105,0.93085,0.93105,35000000.0
2008-12-22 00:54:00,0.9312,0.9313,0.93095,0.93115,15600000.0
2008-12-22 00:55:00,0.93115,0.93135,0.931,0.9311,75400000.0
2008-12-22 00:56:00,0.93085,0.93095,0.93075,0.93095,28400000.0
2008-12-22 00:57:00,0.9309,0.93105,0.93075,0.93105,18200000.0
2008-12-22 00:58:00,0.93105,0.9312,0.931,0.9312,31200000.0
2008-12-22 00:59:00,0.93115,0.93125,0.93115,0.9312,13000000.0
2008-12-22 01:00:00,0.93095,0.93095,0.93095,0.93095,1600000.0
2008-12-22 01:01:00,0.93105,0.93125,0.93105,0.9312,69200000.0
2008-12-22 01:02:00,0.93115,0.9312,0.9311,0.93115,28600000.0
2008-12-22 01:03:00,0.931,0.9311,0.9306,0.931,149200000.0
2008-12-22 01:04:00,0.93105,0.9312,0.931,0.93115,377600000.0
2008-12-22 01:05:00,0.9311,0.93145,0.9311,0.93145,387800000.0
2008-12-22 01:06:00,0.93135,0.9315,0.93135,0.9314,31200000.0
2008-12-22 01:07:00,0.93105,0.93135,0.93105,0.93135,69600000.0
2008-12-22 01:08:00,0.93135,0.93135,0.93095,0.931,22000000.0
2008-12-22 01:09:00,0.93125,0.93135,0.93095,0.93125,22600000.0
2008-12-22 01:10:00,0.93135,0.93135,0.93095,0.9312,21400000.0
2008-12-22 01:11:00,0.93105,0.9311,0.93105,0.9311,22000000.0
2008-12-22 01:12:00,0.93115,0.93115,0.93115,0.93115,4200000.0
2008-12-22 01:13:00,0.93115,0.93115,0.93115,0.93115,2000000.0
2008-12-22 01:14:00,0.93131,0.93133,0.93128,0.93131,86000000.0
2008-12-22 01:15:00,0.93115,0.93115,0.93115,0.93115,3000000.0
2008-12-22 01:16:00,0.93115,0.9312,0.93115,0.93115,17000000.0
2008-12-22 01:17:00,0.93115,0.9312,0.9311,0.93119,115200000.0
2008-12-22 01:18:00,0.93115,0.93115,0.93115,0.93115,7000000.0
2008-12-22 01:19:00,0.9312,0.93135,0.9312,0.93135,16200000.0
2008-12-22 01:20:00,0.93135,0.93135,0.93135,0.93135,7000000.0
2008-12-22 01:21:00,0.93135,0.93135,0.93135,0.93135,12000000.0
2008-12-22 01:22:00,0.93135,0.93135,0.93135,0.93135,5000000.0
2008-12-22 01:23:00,0.93135,0.9314,0.93135,0.9314,6000000.0
2008-12-22 01:24:00,0.9314,0.9314,0.9314,0.9314,1000000.0
2008-12-22 01:25:00,0.9314,0.9314,0.9314,0.9314,6000000.0
2008-12-22 01:26:00,0.9314,0.9314,0.9314,0.9314,7200000.0
2008-12-22 01:27:00,0.9314,0.9314,0.9314,0.9314,9200000.0
2008-12-22 01:28:00,0.9314,0.9314,0.9314,0.9314,11000000.0
2008-12-22 01:29:00,0.9314,0.9314,0.9314,0.9314,2000000.0
2008-12-22 01:30:00,0.9314,0.9314,0.9314,0.9314,2000000.0
2008-12-22 01:31:00,0.9314,0.9314,0.9314,0.9314,1000000.0
2008-12-22 01:32:00,0.9314,0.9314,0.93085,0.93085,2600000.0
2008-12-22 01:33:00,0.931,0.931,0.931,0.931,8000000.0
2008-12-22 01:34:00,0.931,0.931,0.931,0.931,3200000.0
2008-12-22 01:35:00,0.931,0.931,0.931,0.931,4800000.0
2008-12-22 01:36:00,0.931,0.931,0.931,0.931,10000000.0
2008-12-22 01:37:00,0.931,0.931,0.931,0.931,5800000.0
2008-12-22 01:38:00,0.93105,0.93105,0.931,0.93105,9400000.0
2008-12-22 01:39:00,0.93105,0.93115,0.93105,0.93105,10400000.0
2008-12-22 01:40:00,0.931,0.931,0.931,0.931,1600000.0
2008-12-22 01:41:00,0.93105,0.93105,0.93105,0.93105,5200000.0
2008-12-22 01:42:00,0.931,0.9311,0.931,0.9311,18800000.0
2008-12-22 01:43:00,0.931,0.93145,0.931,0.93125,48400000.0
2008-12-22 01:44:00,0.9309,0.931,0.93065,0.931,44000000.0
2008-12-22 01:45:00,0.931,0.931,0.931,0.931,9600000.0
2008-12-22 01:46:00,0.931,0.931,0.9306,0.93075,39000000.0
2008-12-22 01:47:00,0.93075,0.93115,0.93075,0.93115,41400000.0
2008-12-22 01:48:00,0.9311,0.9311,0.931,0.93105,24600000.0
2008-12-22 01:49:00,0.9311,0.93115,0.9311,0.9311,7800000.0
2008-12-22 01:50:00,0.93115,0.93155,0.93115,0.93155,35000000.0
2008-12-22 01:51:00,0.9314,0.9315,0.9313,0.9315,114600000.0
2008-12-22 01:52:00,0.93145,0.93185,0.93145,0.93185,112800000.0
2008-12-22 01:53:00,0.93185,0.9322,0.93185,0.9322,289600000.0
2008-12-22 01:54:00,0.9322,0.93255,0.9322,0.93255,217000000.0
2008-12-22 01:55:00,0.9326,0.9328,0.9324,0.9325,418600001.0
2008-12-22 01:56:00,0.9325,0.9328,0.9325,0.9326,160000000.0
2008-12-22 01:57:00,0.93265,0.93265,0.93265,0.93265,14400000.0
2008-12-22 01:58:00,0.9326,0.93295,0.93255,0.93295,78400000.0
2008-12-22 01:59:00,0.9329,0.9334,0.9329,0.9333,110800000.0
2008-12-22 02:00:00,0.9334,0.9336,0.93315,0.93335,178600000.0
2008-12-22 02:01:00,0.9333,0.9334,0.9333,0.9334,28400000.0
2008-12-22 02:02:00,0.9334,0.9334,0.933,0.93305,192000000.0
2008-12-22 02:03:00,0.93305,0.93315,0.9321,0.93305,425400000.0
2008-12-22 02:04:00,0.93305,0.93315,0.93255,0.9329,265400000.0
2008-12-22 02:05:00,0.9329,0.93325,0.9329,0.93325,80000000.0
2008-12-22 02:06:00,0.93325,0.93355,0.9331,0.93335,315400000.0
2008-12-22 02:07:00,0.93335,0.93335,0.933,0.93305,143200000.0
2008-12-22 02:08:00,0.93305,0.93305,0.9328,0.93285,57600000.0
2008-12-22 02:09:00,0.93285,0.93295,0.93285,0.93295,83400000.0
2008-12-22 02:10:00,0.93305,0.9334,0.933,0.9332,131800000.0
2008-12-22 02:11:00,0.9333,0.9334,0.93325,0.93335,65000000.0
2008-12-22 02:12:00,0.93325,0.93365,0.93325,0.9334,89600000.0
2008-12-22 02:13:00,0.93345,0.93365,0.9329,0.93305,320200000.0
2008-12-22 02:14:00,0.93315,0.9338,0.93315,0.93375,92200000.0
2008-12-22 02:15:00,0.9337,0.9339,0.9337,0.9339,57600000.0
2008-12-22 02:16:00,0.9339,0.934,0.93385,0.93395,60000000.0
2008-12-22 02:17:00,0.9339,0.9344,0.9339,0.9343,159200000.0
2008-12-22 02:18:00,0.9344,0.9349,0.93425,0.9345,230200001.0
2008-12-22 02:19:00,0.93445,0.93475,0.9344,0.9344,350400000.0
2008-12-22 02:20:00,0.9344,0.9344,0.9344,0.9344,480000000.0
2008-12-22 02:21:00,0.9344,0.9345,0.9344,0.9344,231399999.0
2008-12-22 02:22:00,0.9344,0.93465,0.9344,0.9346,73800000.0
2008-12-22 02:23:00,0.93455,0.9347,0.93455,0.93465,49600000.0
2008-12-22 02:24:00,0.93465,0.9354,0.9346,0.93525,257000000.0
2008-12-22 02:25:00,0.93485,0.93545,0.9345,0.93515,395800000.0
2008-12-22 02:26:00,0.9352,0.9352,0.9345,0.93475,388400004.0
2008-12-22 02:27:00,0.9349,0.9357,0.9349,0.9356,285000000.0
2008-12-22 02:28:00,0.93565,0.93565,0.9352,0.9353,235800000.0
2008-12-22 02:29:00,0.9353,0.9357,0.9353,0.93555,219400000.0
2008-12-22 02:30:00,0.9356,0.93575,0.93535,0.93575,54800000.0
2008-12-22 02:31:00,0.9359,0.93735,0.9359,0.9369,632200000.0
2008-12-22 02:32:00,0.9369,0.9369,0.9369,0.9369,136000000.0
2008-12-22 02:33:00,0.9369,0.9375,0.9369,0.9369,165400000.0
2008-12-22 02:34:00,0.9369,0.9369,0.9369,0.9369,14000000.0
2008-12-22 02:35:00,0.9369,0.9369,0.93605,0.93635,73600000.0
2008-12-22 02:36:00,0.93625,0.9369,0.9362,0.9369,53200000.0
2008-12-22 02:37:00,0.9369,0.9369,0.9369,0.9369,25000000.0
2008-12-22 02:38:00,0.9369,0.9369,0.9361,0.9362,158800000.0
2008-12-22 02:39:00,0.9362,0.9362,0.9355,0.93565,550000002.0
2008-12-22 02:40:00,0.9356,0.9356,0.9355,0.9355,495400000.0
2008-12-22 02:41:00,0.9355,0.9357,0.9355,0.9357,348999999.0
2008-12-22 02:42:00,0.9357,0.93595,0.93565,0.9357,121600000.0
2008-12-22 02:43:00,0.9357,0.936,0.93565,0.936,182600000.0
2008-12-22 02:44:00,0.936,0.9362,0.93575,0.93615,97400000.0
2008-12-22 02:45:00,0.9361,0.93625,0.9357,0.93605,193800001.0
2008-12-22 02:46:00,0.93605,0.93605,0.93575,0.93575,102200000.0
2008-12-22 02:47:00,0.93575,0.93595,0.93565,0.93595,57400000.0
2008-12-22 02:48:00,0.93595,0.93595,0.93565,0.9357,35200000.0
2008-12-22 02:49:00,0.9357,0.93585,0.9356,0.9357,78600000.0
2008-12-22 02:50:00,0.9357,0.9357,0.93505,0.9352,589600000.0
2008-12-22 02:51:00,0.9352,0.93545,0.9352,0.9352,136600000.0
2008-12-22 02:52:00,0.9352,0.9355,0.9352,0.93535,229399999.0
2008-12-22 02:53:00,0.9355,0.9356,0.93535,0.9356,113400000.0
2008-12-22 02:54:00,0.9356,0.9356,0.935,0.93535,167400000.0
2008-12-22 02:55:00,0.9356,0.93595,0.9353,0.9353,196000000.0
2008-12-22 02:56:00,0.9353,0.9354,0.9353,0.9354,249200000.0
2008-12-22 02:57:00,0.9355,0.93605,0.93545,0.93555,125400000.0
2008-12-22 02:58:00,0.9355,0.93585,0.93545,0.9357,32400000.0
2008-12-22 02:59:00,0.9357,0.9362,0.9357,0.93615,32800000.0
2008-12-22 03:00:00,0.93615,0.93685,0.93595,0.93675,77400000.0
2008-12-22 03:01:00,0.93675,0.93685,0.9363,0.9364,311400000.0
2008-12-22 03:02:00,0.93645,0.9366,0.93645,0.9365,69800000.0
2008-12-22 03:03:00,0.93665,0.937,0.93645,0.9365,1069399992.0
2008-12-22 03:04:00,0.9365,0.93655,0.9365,0.93655,332200000.0
2008-12-22 03:05:00,0.93655,0.9366,0.9365,0.9365,455399994.0
2008-12-22 03:06:00,0.9365,0.9365,0.9365,0.9365,160799999.0
2008-12-22 03:07:00,0.9365,0.9365,0.9365,0.9365,800799999.0
2008-12-22 03:08:00,0.9365,0.9366,0.9365,0.9366,58799999.0
2008-12-22 03:09:00,0.9367,0.93685,0.9366,0.93675,33400000.0
2008-12-22 03:10:00,0.93675,0.93685,0.93675,0.93675,19200000.0
2008-12-22 03:11:00,0.9368,0.9368,0.93675,0.93675,7600000.0
2008-12-22 03:12:00,0.9367,0.93675,0.9367,0.93675,4000000.0
2008-12-22 03:13:00,0.93675,0.93675,0.9365,0.9365,306400000.0
2008-12-22 03:14:00,0.9349,0.935,0.9349,0.9349,996800015.0
2008-12-22 03:15:00,0.9365,0.9367,0.9365,0.9366,996800015.0
2008-12-22 03:16:00,0.93655,0.93665,0.93655,0.9366,9600000.0
2008-12-22 03:17:00,0.9366,0.9366,0.9365,0.9366,560000006.0
2008-12-22 03:18:00,0.93665,0.93665,0.9365,0.9365,290800006.0
2008-12-22 03:19:00,0.9366,0.9366,0.9365,0.9365,1788399973.0
2008-12-22 03:20:00,0.9353,0.9353,0.9351,0.9352,548799988.0
2008-12-22 03:21:00,0.9365,0.9365,0.9365,0.9365,548799988.0
2008-12-22 03:22:00,0.9365,0.9365,0.9365,0.9365,411599991.0
2008-12-22 03:23:00,0.9362,0.93637,0.93601,0.93637,42600000.0
2008-12-22 03:24:00,0.9365,0.93654,0.93632,0.9365,27600000.0
2008-12-22 03:25:00,0.93659,0.93666,0.93639,0.93666,46800000.0
2008-12-22 03:26:00,0.9366,0.9369,0.9365,0.9367,169799997.0
2008-12-22 03:27:00,0.93685,0.9372,0.9367,0.9372,24400000.0
2008-12-22 03:28:00,0.93715,0.9372,0.9369,0.9369,77600000.0
2008-12-22 03:29:00,0.9368,0.93695,0.9367,0.9368,132000000.0
2008-12-22 03:30:00,0.9368,0.9368,0.9368,0.9368,4800000.0
2008-12-22 03:31:00,0.93685,0.93685,0.93675,0.93685,47600000.0
2008-12-22 03:32:00,0.93685,0.93685,0.9365,0.9366,48600000.0
2008-12-22 03:33:00,0.93645,0.9368,0.9363,0.9365,117200000.0
2008-12-22 03:34:00,0.93655,0.9368,0.9362,0.9367,160600000.0
2008-12-22 03:35:00,0.9367,0.9368,0.9366,0.9368,81800000.0
2008-12-22 03:36:00,0.93675,0.93685,0.93675,0.93685,22400000.0
2008-12-22 03:37:00,0.93685,0.93695,0.9367,0.93695,71600000.0
2008-12-22 03:38:00,0.93695,0.93705,0.9368,0.93685,59800000.0
2008-12-22 03:39:00,0.93685,0.9369,0.9367,0.9368,26600000.0
2008-12-22 03:40:00,0.9368,0.9369,0.93655,0.9368,76400000.0
2008-12-22 03:41:00,0.93685,0.9369,0.9368,0.93685,10000000.0
2008-12-22 03:42:00,0.93685,0.93695,0.9368,0.9369,18400000.0
2008-12-22 03:43:00,0.93685,0.93695,0.93675,0.93695,86000000.0
2008-12-22 03:44:00,0.9369,0.937,0.9368,0.9368,58000000.0
2008-12-22 03:45:00,0.9368,0.9369,0.9367,0.9367,72600000.0
2008-12-22 03:46:00,0.93665,0.93665,0.9364,0.9365,30200000.0
2008-12-22 03:47:00,0.9365,0.9366,0.9365,0.9366,5400000.0
2008-12-22 03:48:00,0.9366,0.9366,0.9366,0.9366,10000000.0
2008-12-22 03:49:00,0.9366,0.9366,0.9366,0.9366,5000000.0
2008-12-22 03:50:00,0.9366,0.9366,0.93645,0.9366,15000000.0
2008-12-22 03:51:00,0.9366,0.93665,0.9365,0.93655,14000000.0
2008-12-22 03:52:00,0.93655,0.9366,0.93645,0.93645,37000000.0
2008-12-22 03:53:00,0.93645,0.9366,0.9361,0.9361,63000000.0
2008-12-22 03:54:00,0.93625,0.93655,0.93605,0.9363,104000000.0
2008-12-22 03:55:00,0.93635,0.9366,0.93635,0.9366,6000000.0
2008-12-22 03:56:00,0.93655,0.93655,0.9362,0.9363,27200000.0
2008-12-22 03:57:00,0.9363,0.9363,0.93615,0.93615,21200000.0
2008-12-22 03:58:00,0.9361,0.9361,0.936,0.936,31200000.0
2008-12-22 03:59:00,0.936,0.9361,0.9359,0.936,30600000.0
2008-12-22 04:00:00,0.93595,0.93605,0.93555,0.93555,57400000.0
2008-12-22 04:01:00,0.93555,0.93575,0.93555,0.93575,54000000.0
2008-12-22 04:02:00,0.93575,0.93575,0.935,0.93525,141999997.0
2008-12-22 04:03:00,0.9353,0.9355,0.9353,0.9355,42200000.0
2008-12-22 04:04:00,0.9355,0.9355,0.93495,0.9355,45600000.0
2008-12-22 04:05:00,0.9355,0.9355,0.9355,0.9355,2000000.0
2008-12-22 04:06:00,0.9355,0.93555,0.93495,0.93495,25800000.0
2008-12-22 04:07:00,0.9351,0.9351,0.93505,0.9351,17000000.0
2008-12-22 04:08:00,0.9351,0.9352,0.93495,0.93505,47600000.0
2008-12-22 04:09:00,0.93505,0.9351,0.93475,0.9348,75800003.0
2008-12-22 04:10:00,0.9348,0.9348,0.9348,0.9348,315600013.0
2008-12-22 04:11:00,0.93495,0.935,0.9348,0.935,36900000.0
2008-12-22 04:12:00,0.935,0.935,0.935,0.935,900000.0
2008-12-22 04:13:00,0.935,0.935,0.935,0.935,2100000.0
2008-12-22 04:14:00,0.935,0.935,0.935,0.935,1000000.0
2008-12-22 04:15:00,0.935,0.93555,0.9349,0.9351,167299998.0
2008-12-22 04:16:00,0.9351,0.93525,0.9349,0.93495,93399997.0
2008-12-22 04:17:00,0.9349,0.935,0.9349,0.935,252999990.0
2008-12-22 04:18:00,0.93495,0.93495,0.9349,0.9349,101599998.0
2008-12-22 04:19:00,0.93505,0.93505,0.9349,0.9349,250399995.0
2008-12-22 04:20:00,0.9349,0.9349,0.9349,0.9349,168000000.0
2008-12-22 04:21:00,0.9349,0.93499,0.9347,0.93499,97800000.0
2008-12-22 04:22:00,0.9349,0.9349,0.9349,0.9349,72000000.0
2008-12-22 04:23:00,0.9349,0.9352,0.9349,0.93505,80200000.0
2008-12-22 04:24:00,0.9351,0.9352,0.935,0.9352,27200000.0
2008-12-22 04:25:00,0.93515,0.9352,0.93485,0.9349,220399992.0
2008-12-22 04:26:00,0.9349,0.93515,0.9348,0.9348,255999992.0
2008-12-22 04:27:00,0.9349,0.9349,0.9349,0.9349,888000000.0
2008-12-22 04:28:00,0.9349,0.9351,0.9349,0.9349,565000000.0
2008-12-22 04:29:00,0.9349,0.9349,0.9349,0.9349,483200000.0
2008-12-22 04:30:00,0.9349,0.9349,0.9348,0.9348,76000000.0
2008-12-22 04:31:00,0.9348,0.9348,0.9344,0.9347,13000000.0
2008-12-22 04:32:00,0.9345,0.9348,0.93395,0.93395,23000000.0
2008-12-22 04:33:00,0.9341,0.9343,0.9341,0.9343,157800000.0
2008-12-22 04:34:00,0.9343,0.9347,0.9343,0.93435,97600000.0
2008-12-22 04:35:00,0.93425,0.93445,0.93425,0.93435,37600000.0
2008-12-22 04:36:00,0.93435,0.9349,0.93435,0.9346,81000000.0
2008-12-22 04:37:00,0.93465,0.93495,0.93465,0.93495,6800000.0
2008-12-22 04:38:00,0.9349,0.93495,0.9348,0.93485,20000000.0
2008-12-22 04:39:00,0.9348,0.9351,0.9348,0.9351,39600000.0
2008-12-22 04:40:00,0.9351,0.9351,0.93495,0.9351,28600000.0
2008-12-22 04:41:00,0.9352,0.9353,0.9351,0.93525,9400000.0
2008-12-22 04:42:00,0.93525,0.9353,0.9352,0.9353,7200000.0
2008-12-22 04:43:00,0.9354,0.9357,0.9352,0.9352,29600000.0
2008-12-22 04:44:00,0.93525,0.9354,0.9352,0.9353,16000000.0
2008-12-22 04:45:00,0.93535,0.9354,0.93535,0.9354,16400000.0
2008-12-22 04:46:00,0.9354,0.9356,0.9354,0.93555,19200000.0
2008-12-22 04:47:00,0.9356,0.93565,0.9354,0.9354,20600000.0
2008-12-22 04:48:00,0.9355,0.93565,0.9355,0.93555,15400000.0
2008-12-22 04:49:00,0.93555,0.93595,0.9355,0.9355,46200000.0
2008-12-22 04:50:00,0.93565,0.93585,0.9356,0.93585,20000000.0
2008-12-22 04:51:00,0.93585,0.9362,0.9358,0.93605,29000000.0
2008-12-22 04:52:00,0.9361,0.9363,0.936,0.9363,31000000.0
2008-12-22 04:53:00,0.9363,0.9364,0.9361,0.93625,39000000.0
2008-12-22 04:54:00,0.9362,0.93685,0.9359,0.93685,127200000.0
2008-12-22 04:55:00,0.9368,0.9376,0.9364,0.93665,118400000.0
2008-12-22 04:56:00,0.9366,0.9367,0.93635,0.9365,111800000.0
2008-12-22 04:57:00,0.93655,0.93655,0.936,0.9361,109999998.0
2008-12-22 04:58:00,0.9361,0.93635,0.9361,0.93635,45800000.0
2008-12-22 04:59:00,0.9364,0.9364,0.9363,0.9363,48200000.0
2008-12-22 05:00:00,0.9363,0.9365,0.936,0.9362,162000000.0
2008-12-22 05:01:00,0.93615,0.9365,0.9361,0.93645,62200000.0
2008-12-22 05:02:00,0.9365,0.93665,0.9365,0.93665,10400000.0
2008-12-22 05:03:00,0.9368,0.93725,0.9368,0.9372,73600000.0
2008-12-22 05:04:00,0.9372,0.9372,0.9365,0.93655,511000006.0
2008-12-22 05:05:00,0.9368,0.9371,0.93675,0.93675,93000000.0
2008-12-22 05:06:00,0.93675,0.9372,0.9364,0.9369,167200000.0
2008-12-22 05:07:00,0.93695,0.9377,0.93695,0.9377,107800000.0
2008-12-22 05:08:00,0.9377,0.9378,0.9375,0.93765,122800000.0
2008-12-22 05:09:00,0.9376,0.9376,0.9375,0.9375,19200000.0
2008-12-22 05:10:00,0.9375,0.9375,0.9375,0.9375,61400000.0
2008-12-22 05:11:00,0.9375,0.9375,0.9375,0.9375,22200000.0
2008-12-22 05:12:00,0.9375,0.93755,0.9375,0.9375,26400000.0
2008-12-22 05:13:00,0.9375,0.9375,0.93735,0.93735,20000000.0
2008-12-22 05:14:00,0.9374,0.9375,0.93735,0.9375,14200000.0
2008-12-22 05:15:00,0.93755,0.9376,0.93755,0.9376,5200000.0
2008-12-22 05:16:00,0.9376,0.9379,0.9376,0.93785,170400000.0
2008-12-22 05:17:00,0.9379,0.93795,0.93785,0.9379,28600000.0
2008-12-22 05:18:00,0.93785,0.93785,0.93785,0.93785,2000000.0
2008-12-22 05:19:00,0.93785,0.9379,0.93775,0.93785,69200000.0
2008-12-22 05:20:00,0.9378,0.9378,0.93755,0.93755,16400000.0
2008-12-22 05:21:00,0.93765,0.93765,0.93745,0.93745,42200000.0
2008-12-22 05:22:00,0.9376,0.93765,0.9375,0.9376,24800000.0
2008-12-22 05:23:00,0.9376,0.93765,0.93755,0.93765,10400000.0
2008-12-22 05:24:00,0.9375,0.9376,0.9375,0.9376,7800000.0
2008-12-22 05:25:00,0.93755,0.93755,0.93755,0.93755,2600000.0
2008-12-22 05:26:00,0.93755,0.93755,0.93745,0.9375,22000000.0
2008-12-22 05:27:00,0.9375,0.9375,0.9374,0.9374,181000000.0
2008-12-22 05:28:00,0.9374,0.93745,0.93655,0.93745,347800000.0
2008-12-22 05:29:00,0.93745,0.93755,0.9369,0.9372,182400000.0
2008-12-22 05:30:00,0.93715,0.93745,0.93695,0.93725,145400000.0
2008-12-22 05:31:00,0.9373,0.9386,0.9373,0.93825,358000000.0
2008-12-22 05:32:00,0.9382,0.93835,0.93785,0.93835,160400000.0
2008-12-22 05:33:00,0.93835,0.93835,0.938,0.9381,60400000.0
2008-12-22 05:34:00,0.9381,0.93815,0.9381,0.9381,281600000.0
2008-12-22 05:35:00,0.9381,0.9381,0.9381,0.9381,50600000.0
2008-12-22 05:36:00,0.9381,0.9381,0.9381,0.9381,26600000.0
2008-12-22 05:37:00,0.9381,0.9381,0.9381,0.9381,8000000.0
2008-12-22 05:38:00,0.9381,0.9381,0.9381,0.9381,55800000.0
2008-12-22 05:39:00,0.9381,0.9381,0.93745,0.9377,216400000.0
2008-12-22 05:40:00,0.9377,0.9377,0.9376,0.9376,18200000.0
2008-12-22 05:41:00,0.93765,0.9378,0.93765,0.93775,52200000.0
2008-12-22 05:42:00,0.93775,0.93785,0.93775,0.93785,18200000.0
2008-12-22 05:43:00,0.9379,0.9381,0.9377,0.9381,133400000.0
2008-12-22 05:44:00,0.9381,0.9382,0.9381,0.9382,29000000.0
2008-12-22 05:45:00,0.9382,0.93845,0.9382,0.9384,112600000.0
2008-12-22 05:46:00,0.93835,0.9384,0.9383,0.9384,52200000.0
2008-12-22 05:47:00,0.9384,0.9384,0.9384,0.9384,5200000.0
2008-12-22 05:48:00,0.9383,0.9384,0.9383,0.9383,38600000.0
2008-12-22 05:49:00,0.9383,0.93845,0.938,0.938,648599992.0
2008-12-22 05:50:00,0.938,0.9383,0.93785,0.93795,74400000.0
2008-12-22 05:51:00,0.9379,0.93805,0.9378,0.93805,56600000.0
2008-12-22 05:52:00,0.93785,0.938,0.9378,0.93795,64200000.0
2008-12-22 05:53:00,0.9379,0.9379,0.9379,0.9379,2600000.0
2008-12-22 05:54:00,0.9378,0.9381,0.9378,0.93805,48200000.0
2008-12-22 05:55:00,0.9381,0.93815,0.93805,0.93805,46800000.0
2008-12-22 05:56:00,0.93805,0.93805,0.93775,0.93775,45800000.0
2008-12-22 05:57:00,0.9378,0.93815,0.9377,0.9378,126000000.0
2008-12-22 05:58:00,0.9378,0.9383,0.9378,0.93815,55200000.0
2008-12-22 05:59:00,0.93805,0.9381,0.938,0.9381,51200000.0
2008-12-22 06:00:00,0.93815,0.93815,0.9377,0.9378,49200000.0
2008-12-22 06:01:00,0.9378,0.9378,0.93735,0.9374,35200000.0
2008-12-22 06:02:00,0.93735,0.93745,0.93725,0.93745,30800000.0
2008-12-22 06:03:00,0.93755,0.93765,0.9371,0.9371,33400000.0
2008-12-22 06:04:00,0.9372,0.93725,0.93715,0.93725,73200000.0
2008-12-22 06:05:00,0.93725,0.93775,0.93715,0.9372,139800000.0
2008-12-22 06:06:00,0.93735,0.93735,0.9371,0.9371,14000000.0
2008-12-22 06:07:00,0.9371,0.93725,0.9371,0.93725,27800000.0
2008-12-22 06:08:00,0.93725,0.93735,0.9371,0.9371,92400000.0
2008-12-22 06:09:00,0.9371,0.9371,0.93685,0.937,35400000.0
2008-12-22 06:10:00,0.9371,0.9371,0.93665,0.93675,90200000.0
2008-12-22 06:11:00,0.9368,0.9371,0.93675,0.93675,29800000.0
2008-12-22 06:12:00,0.93685,0.937,0.93655,0.93655,79800000.0
2008-12-22 06:13:00,0.93645,0.93645,0.93645,0.93645,6200000.0
2008-12-22 06:14:00,0.93645,0.9367,0.93635,0.93645,252000000.0
2008-12-22 06:15:00,0.93645,0.93655,0.93625,0.93655,148000000.0
2008-12-22 06:16:00,0.93655,0.9367,0.93655,0.93665,75400000.0
2008-12-22 06:17:00,0.9366,0.93665,0.9366,0.93665,31600000.0
2008-12-22 06:18:00,0.9367,0.9367,0.9367,0.9367,14200000.0
2008-12-22 06:19:00,0.93675,0.93705,0.93675,0.93705,39800000.0
2008-12-22 06:20:00,0.9372,0.9372,0.9372,0.9372,73800000.0
2008-12-22 06:21:00,0.9372,0.9372,0.9372,0.9372,50000000.0
2008-12-22 06:22:00,0.9372,0.9372,0.9372,0.9372,20000000.0
2008-12-22 06:23:00,0.9372,0.9372,0.9372,0.9372,20000000.0
2008-12-22 06:24:00,0.9372,0.9372,0.93635,0.93655,73200000.0
2008-12-22 06:25:00,0.9366,0.9367,0.9366,0.9367,5600000.0
2008-12-22 06:26:00,0.93665,0.9367,0.93665,0.9367,5400000.0
2008-12-22 06:27:00,0.9367,0.9367,0.93665,0.9367,15800000.0
2008-12-22 06:28:00,0.9367,0.93705,0.9367,0.93705,109600000.0
2008-12-22 06:29:00,0.93705,0.9372,0.93665,0.93665,140000000.0
2008-12-22 06:30:00,0.9367,0.9367,0.93625,0.93635,80800000.0
2008-12-22 06:31:00,0.93635,0.93645,0.93635,0.93635,43000000.0
2008-12-22 06:32:00,0.93635,0.93635,0.93625,0.93635,31600000.0
2008-12-22 06:33:00,0.9364,0.93645,0.9363,0.9364,90600000.0
2008-12-22 06:34:00,0.9364,0.93665,0.9361,0.93625,137200000.0
2008-12-22 06:35:00,0.9363,0.93635,0.9354,0.9354,306800000.0
2008-12-22 06:36:00,0.9354,0.9358,0.9353,0.9358,115799999.0
2008-12-22 06:37:00,0.9358,0.9359,0.93515,0.9352,230199998.0
2008-12-22 06:38:00,0.9352,0.9352,0.9351,0.9351,92800003.0
2008-12-22 06:39:00,0.9351,0.9351,0.9349,0.9351,136800004.0
2008-12-22 06:40:00,0.9351,0.9353,0.9351,0.9352,185999999.0
2008-12-22 06:41:00,0.93525,0.93535,0.9352,0.93525,70800000.0
2008-12-22 06:42:00,0.93525,0.93545,0.9352,0.9353,80200000.0
2008-12-22 06:43:00,0.9353,0.9353,0.9353,0.9353,3000000.0
2008-12-22 06:44:00,0.9354,0.9354,0.9353,0.9353,8400000.0
2008-12-22 06:45:00,0.9354,0.9354,0.9353,0.9353,3000000.0
2008-12-22 06:46:00,0.9353,0.93535,0.93495,0.93495,22600000.0
2008-12-22 06:47:00,0.93475,0.93525,0.9347,0.9351,25000000.0
2008-12-22 06:48:00,0.93515,0.93525,0.93515,0.93515,10000000.0
2008-12-22 06:49:00,0.93515,0.9354,0.9349,0.9354,64000000.0
2008-12-22 06:50:00,0.9354,0.93555,0.93515,0.93515,31400000.0
2008-12-22 06:51:00,0.9353,0.93555,0.93515,0.93545,38400000.0
2008-12-22 06:52:00,0.93545,0.93545,0.9349,0.9349,85200000.0
2008-12-22 06:53:00,0.93505,0.93515,0.93485,0.93505,65000000.0
2008-12-22 06:54:00,0.93505,0.9351,0.9348,0.93485,119000000.0
2008-12-22 06:55:00,0.93485,0.9349,0.93485,0.9349,68800000.0
2008-12-22 06:56:00,0.93465,0.9349,0.93465,0.93475,44000000.0
2008-12-22 06:57:00,0.9347,0.9349,0.9347,0.9349,68400000.0
2008-12-22 06:58:00,0.9349,0.9349,0.93475,0.9349,106800000.0
2008-12-22 06:59:00,0.9349,0.9349,0.9349,0.9349,32000000.0
2008-12-22 07:00:00,0.9349,0.9349,0.93465,0.93465,74400000.0
2008-12-22 07:01:00,0.93465,0.93475,0.93445,0.9347,117800000.0
2008-12-22 07:02:00,0.93475,0.93485,0.9347,0.93485,68600000.0
2008-12-22 07:03:00,0.93485,0.93485,0.9345,0.93465,244400000.0
2008-12-22 07:04:00,0.9348,0.9348,0.93455,0.93465,49600000.0
2008-12-22 07:05:00,0.93465,0.93475,0.93435,0.9346,168800000.0
2008-12-22 07:06:00,0.93465,0.9351,0.93465,0.9349,162400000.0
2008-12-22 07:07:00,0.9349,0.93495,0.9349,0.93495,11000000.0
2008-12-22 07:08:00,0.9349,0.935,0.9349,0.935,18000000.0
2008-12-22 07:09:00,0.935,0.93515,0.935,0.93505,22000000.0
2008-12-22 07:10:00,0.93505,0.93505,0.93505,0.93505,52400000.0
2008-12-22 07:11:00,0.93505,0.93515,0.93505,0.93515,25600000.0
2008-12-22 07:12:00,0.93515,0.93515,0.93515,0.93515,3600000.0
2008-12-22 07:13:00,0.93515,0.93515,0.93515,0.93515,2000000.0
2008-12-22 07:14:00,0.93515,0.93525,0.93505,0.9352,113400000.0
2008-12-22 07:15:00,0.9353,0.93585,0.93515,0.93585,324200000.0
2008-12-22 07:16:00,0.93585,0.936,0.93575,0.93585,91200000.0
2008-12-22 07:17:00,0.93585,0.93595,0.9356,0.93575,204800000.0
2008-12-22 07:18:00,0.9358,0.93655,0.9358,0.9365,193400000.0
2008-12-22 07:19:00,0.9365,0.9365,0.9364,0.9364,55800000.0
2008-12-22 07:20:00,0.9364,0.9364,0.93635,0.93635,40200000.0
2008-12-22 07:21:00,0.93635,0.9364,0.93625,0.9363,109000000.0
2008-12-22 07:22:00,0.93635,0.93645,0.93635,0.9364,64200000.0
2008-12-22 07:23:00,0.93645,0.937,0.93645,0.9365,254600000.0
2008-12-22 07:24:00,0.9365,0.9366,0.93635,0.9364,213000000.0
2008-12-22 07:25:00,0.93635,0.93645,0.9363,0.93635,69400000.0
2008-12-22 07:26:00,0.93635,0.9364,0.93625,0.93635,150400000.0
2008-12-22 07:27:00,0.93635,0.93645,0.93635,0.9364,92200000.0
2008-12-22 07:28:00,0.9364,0.93645,0.9358,0.93625,139400000.0
2008-12-22 07:29:00,0.9363,0.9368,0.93625,0.9368,230600000.0
2008-12-22 07:30:00,0.93675,0.9369,0.9366,0.9367,119800000.0
2008-12-22 07:31:00,0.9368,0.937,0.9366,0.93695,95200000.0
2008-12-22 07:32:00,0.9369,0.9369,0.93675,0.93675,76600000.0
2008-12-22 07:33:00,0.9368,0.93685,0.9366,0.93685,190800000.0
2008-12-22 07:34:00,0.9368,0.9371,0.9367,0.93705,216200000.0
2008-12-22 07:35:00,0.9371,0.9371,0.93675,0.93675,26200000.0
2008-12-22 07:36:00,0.93675,0.937,0.9367,0.93695,172800000.0
2008-12-22 07:37:00,0.93695,0.93725,0.93675,0.93725,137200000.0
2008-12-22 07:38:00,0.9373,0.9375,0.9372,0.9374,177200000.0
2008-12-22 07:39:00,0.93735,0.9374,0.9372,0.9372,124400000.0
2008-12-22 07:40:00,0.9372,0.9374,0.93695,0.93725,184600000.0
2008-12-22 07:41:00,0.93725,0.93765,0.9371,0.9376,143200000.0
2008-12-22 07:42:00,0.93775,0.9378,0.93735,0.9378,259200000.0
2008-12-22 07:43:00,0.9378,0.93815,0.9375,0.9381,269400000.0
2008-12-22 07:44:00,0.938,0.93805,0.93745,0.9379,61200000.0
2008-12-22 07:45:00,0.9379,0.93875,0.93765,0.9382,206200000.0
2008-12-22 07:46:00,0.9382,0.93875,0.9381,0.93845,248000000.0
2008-12-22 07:47:00,0.9384,0.9389,0.9382,0.9389,275200000.0
2008-12-22 07:48:00,0.939,0.93905,0.9387,0.9388,82000000.0
2008-12-22 07:49:00,0.9388,0.9388,0.93765,0.93785,422500000.0
2008-12-22 07:50:00,0.938,0.93875,0.93775,0.93785,297400000.0
2008-12-22 07:51:00,0.93795,0.93815,0.9377,0.93795,167600000.0
2008-12-22 07:52:00,0.938,0.93825,0.938,0.93825,64000000.0
2008-12-22 07:53:00,0.93815,0.93815,0.93805,0.93805,101000000.0
2008-12-22 07:54:00,0.93805,0.93805,0.93805,0.93805,86600000.0
2008-12-22 07:55:00,0.93805,0.9385,0.938,0.9385,89200000.0
2008-12-22 07:56:00,0.9381,0.9382,0.93805,0.9381,111000000.0
2008-12-22 07:57:00,0.93825,0.9385,0.93825,0.9385,53800000.0
2008-12-22 07:58:00,0.9385,0.9385,0.9382,0.9383,80000000.0
2008-12-22 07:59:00,0.9383,0.9383,0.93815,0.93815,67200000.0
2008-12-22 08:00:00,0.9384,0.9387,0.93815,0.9382,89800000.0
2008-12-22 08:01:00,0.9382,0.9382,0.93775,0.93805,315800000.0
2008-12-22 08:02:00,0.93805,0.9383,0.93805,0.9381,98800000.0
2008-12-22 08:03:00,0.93815,0.93855,0.93795,0.9382,165400000.0
2008-12-22 08:04:00,0.93825,0.9384,0.93785,0.9382,122700000.0
2008-12-22 08:05:00,0.9382,0.9383,0.93755,0.93775,107200000.0
2008-12-22 08:06:00,0.93775,0.9379,0.9375,0.93755,86200000.0
2008-12-22 08:07:00,0.93755,0.93785,0.9375,0.9378,108600000.0
2008-12-22 08:08:00,0.9378,0.9378,0.9378,0.9378,30000000.0
2008-12-22 08:09:00,0.9378,0.93825,0.93775,0.93815,86000000.0
2008-12-22 08:10:00,0.93815,0.93825,0.938,0.93825,86600000.0
2008-12-22 08:11:00,0.93815,0.9383,0.9378,0.9379,107000000.0
2008-12-22 08:12:00,0.9379,0.9382,0.93745,0.9381,130400000.0
2008-12-22 08:13:00,0.9381,0.9381,0.93715,0.93775,211200000.0
2008-12-22 08:14:00,0.93775,0.93775,0.9372,0.93755,401200000.0
2008-12-22 08:15:00,0.93755,0.93775,0.9374,0.93755,195800000.0
2008-12-22 08:16:00,0.9376,0.93765,0.93745,0.9376,92600000.0
2008-12-22 08:17:00,0.9376,0.93785,0.9374,0.9375,128200000.0
2008-12-22 08:18:00,0.9375,0.93795,0.93735,0.9376,69200000.0
2008-12-22 08:19:00,0.9376,0.9377,0.9376,0.9376,36800000.0
2008-12-22 08:20:00,0.9376,0.938,0.93725,0.93765,211600000.0
2008-12-22 08:21:00,0.93765,0.93765,0.9374,0.93745,111800000.0
2008-12-22 08:22:00,0.9374,0.93745,0.9374,0.93745,29200000.0
2008-12-22 08:23:00,0.93745,0.9375,0.93735,0.93735,62000000.0
2008-12-22 08:24:00,0.9374,0.9374,0.9374,0.9374,28800000.0
2008-12-22 08:25:00,0.9374,0.93755,0.9374,0.93755,47200000.0
2008-12-22 08:26:00,0.93755,0.93755,0.93745,0.9375,93000000.0
2008-12-22 08:27:00,0.9375,0.93785,0.93745,0.93765,273000000.0
2008-12-22 08:28:00,0.9377,0.9378,0.93755,0.9376,177600000.0
2008-12-22 08:29:00,0.93765,0.93865,0.93765,0.9386,568600000.0
2008-12-22 08:30:00,0.9386,0.93885,0.93845,0.9388,165200000.0
2008-12-22 08:31:00,0.9388,0.9388,0.9387,0.9387,50400000.0
2008-12-22 08:32:00,0.9387,0.93885,0.93865,0.93865,67200000.0
2008-12-22 08:33:00,0.9386,0.93875,0.93775,0.9381,274400000.0
2008-12-22 08:34:00,0.9382,0.93845,0.93815,0.93835,30800000.0
2008-12-22 08:35:00,0.93835,0.93835,0.93785,0.9382,86600000.0
2008-12-22 08:36:00,0.93815,0.93815,0.93795,0.938,76000000.0
2008-12-22 08:37:00,0.93805,0.9383,0.93795,0.938,127800000.0
2008-12-22 08:38:00,0.938,0.93815,0.938,0.93805,23400000.0
2008-12-22 08:39:00,0.93805,0.93815,0.9379,0.9379,41000000.0
2008-12-22 08:40:00,0.938,0.93835,0.938,0.9383,131600000.0
2008-12-22 08:41:00,0.93835,0.9389,0.93825,0.93855,171400000.0
2008-12-22 08:42:00,0.93855,0.9389,0.93815,0.9385,167800000.0
2008-12-22 08:43:00,0.9386,0.93865,0.93765,0.938,144200000.0
2008-12-22 08:44:00,0.93795,0.93845,0.93785,0.93815,143600000.0
2008-12-22 08:45:00,0.9382,0.9391,0.93815,0.93845,254400000.0
2008-12-22 08:46:00,0.93845,0.93855,0.93825,0.9384,121000000.0
2008-12-22 08:47:00,0.93845,0.9385,0.9384,0.9384,92200000.0
2008-12-22 08:48:00,0.9384,0.93845,0.93835,0.9384,68600000.0
2008-12-22 08:49:00,0.9384,0.9385,0.93825,0.9384,87000000.0
2008-12-22 08:50:00,0.93835,0.9384,0.93815,0.9383,119600000.0
2008-12-22 08:51:00,0.93805,0.93825,0.9377,0.9377,68800000.0
2008-12-22 08:52:00,0.9378,0.9384,0.9376,0.9379,292200000.0
2008-12-22 08:53:00,0.93785,0.93805,0.9376,0.93805,161600000.0
2008-12-22 08:54:00,0.93815,0.9382,0.93795,0.938,174800000.0
2008-12-22 08:55:00,0.938,0.9382,0.93765,0.9382,120200000.0
2008-12-22 08:56:00,0.9382,0.9382,0.93815,0.9382,101000000.0
2008-12-22 08:57:00,0.9382,0.93845,0.9382,0.93835,204000000.0
2008-12-22 08:58:00,0.93835,0.93835,0.9382,0.93825,147200000.0
2008-12-22 08:59:00,0.9383,0.9384,0.9382,0.9383,98600000.0
2008-12-22 09:00:00,0.93835,0.93905,0.93835,0.93895,147900000.0
2008-12-22 09:01:00,0.93905,0.9392,0.93855,0.93875,182700000.0
2008-12-22 09:02:00,0.93885,0.93885,0.9384,0.9385,124100000.0
2008-12-22 09:03:00,0.9385,0.9385,0.93835,0.9385,173400000.0
2008-12-22 09:04:00,0.9385,0.93865,0.9385,0.93865,64200000.0
2008-12-22 09:05:00,0.9386,0.9386,0.93805,0.9383,142600000.0
2008-12-22 09:06:00,0.9383,0.9383,0.93795,0.9381,228200000.0
2008-12-22 09:07:00,0.93805,0.9384,0.93805,0.93835,106800000.0
2008-12-22 09:08:00,0.9383,0.9383,0.93795,0.93815,136200000.0
2008-12-22 09:09:00,0.93815,0.9383,0.93795,0.9381,119800000.0
2008-12-22 09:10:00,0.938,0.93835,0.93795,0.93825,160400000.0
2008-12-22 09:11:00,0.9382,0.93845,0.9381,0.9384,140600000.0
2008-12-22 09:12:00,0.9384,0.93845,0.93815,0.93825,156600000.0
2008-12-22 09:13:00,0.9383,0.9383,0.93805,0.93805,141000000.0
2008-12-22 09:14:00,0.938,0.938,0.93745,0.93745,180800000.0
2008-12-22 09:15:00,0.9375,0.93775,0.93745,0.93755,266200000.0
2008-12-22 09:16:00,0.93755,0.93765,0.9373,0.9376,202200000.0
2008-12-22 09:17:00,0.9376,0.93815,0.9374,0.93805,235000000.0
2008-12-22 09:18:00,0.93805,0.93805,0.9374,0.9378,223800000.0
2008-12-22 09:19:00,0.9378,0.93825,0.9378,0.93825,150600000.0
2008-12-22 09:20:00,0.93825,0.9383,0.9381,0.9383,93400000.0
2008-12-22 09:21:00,0.9383,0.93855,0.93805,0.9381,170200000.0
2008-12-22 09:22:00,0.93815,0.93895,0.93815,0.9383,375599997.0
2008-12-22 09:23:00,0.9383,0.9385,0.9382,0.9385,1304399988.0
2008-12-22 09:24:00,0.9384,0.9389,0.9381,0.93885,452200000.0
2008-12-22 09:25:00,0.9389,0.93925,0.9389,0.9391,93200000.0
2008-12-22 09:26:00,0.93915,0.93915,0.93905,0.93905,143200000.0
2008-12-22 09:27:00,0.93905,0.93915,0.93885,0.939,165200000.0
2008-12-22 09:28:00,0.939,0.9393,0.9389,0.9393,286800000.0
2008-12-22 09:29:00,0.9393,0.94025,0.93895,0.94025,410700000.0
2008-12-22 09:30:00,0.94025,0.94165,0.9401,0.9405,469400001.0
2008-12-22 09:31:00,0.9405,0.94235,0.9403,0.9406,554800000.0
2008-12-22 09:32:00,0.9407,0.9415,0.9407,0.94145,280800000.0
2008-12-22 09:33:00,0.94145,0.9421,0.94135,0.9418,307800000.0
2008-12-22 09:34:00,0.9418,0.9418,0.9413,0.94135,273000000.0
2008-12-22 09:35:00,0.94135,0.94145,0.9413,0.9413,209800000.0
2008-12-22 09:36:00,0.9414,0.9419,0.9412,0.9417,325000000.0
2008-12-22 09:37:00,0.94165,0.9421,0.9414,0.942,204000000.0
2008-12-22 09:38:00,0.942,0.94265,0.942,0.9425,205600000.0
2008-12-22 09:39:00,0.94265,0.9429,0.94265,0.9429,99200000.0
2008-12-22 09:40:00,0.9429,0.94315,0.9427,0.9427,247000000.0
2008-12-22 09:41:00,0.9427,0.9428,0.94195,0.9427,396800000.0
2008-12-22 09:42:00,0.94275,0.9428,0.9421,0.94235,776999998.0
2008-12-22 09:43:00,0.94235,0.94235,0.9415,0.94175,262200000.0
2008-12-22 09:44:00,0.9418,0.9427,0.9417,0.9426,316400000.0
2008-12-22 09:45:00,0.9426,0.94285,0.94245,0.9425,331000000.0
2008-12-22 09:46:00,0.9425,0.9431,0.9422,0.9428,380600000.0
2008-12-22 09:47:00,0.9429,0.943,0.9421,0.94285,490600000.0
2008-12-22 09:48:00,0.94285,0.94295,0.9407,0.94155,573599999.0
2008-12-22 09:49:00,0.94155,0.9425,0.94155,0.9425,248600000.0
2008-12-22 09:50:00,0.94255,0.94285,0.94235,0.94265,190000000.0
2008-12-22 09:51:00,0.94255,0.94295,0.9425,0.9425,186600000.0
2008-12-22 09:52:00,0.9425,0.94265,0.94195,0.9421,256400000.0
2008-12-22 09:53:00,0.94205,0.94225,0.9419,0.9419,438800000.0
2008-12-22 09:54:00,0.9419,0.94195,0.9416,0.94175,375800000.0
2008-12-22 09:55:00,0.94175,0.94175,0.9412,0.94125,336800000.0
2008-12-22 09:56:00,0.94115,0.9414,0.94085,0.941,411400000.0
2008-12-22 09:57:00,0.9412,0.94275,0.9409,0.9421,319000000.0
2008-12-22 09:58:00,0.9421,0.9421,0.94155,0.94165,252800000.0
2008-12-22 09:59:00,0.94165,0.9425,0.94125,0.9425,300400000.0
2008-12-22 10:00:00,0.9425,0.9425,0.94155,0.94165,345800000.0
2008-12-22 10:01:00,0.94175,0.94215,0.94145,0.9416,388200000.0
2008-12-22 10:02:00,0.9416,0.9416,0.94075,0.941,431800001.0
2008-12-22 10:03:00,0.94105,0.9415,0.94105,0.9413,242800000.0
2008-12-22 10:04:00,0.94135,0.94205,0.9411,0.9412,225600000.0
2008-12-22 10:05:00,0.94125,0.9422,0.94125,0.94205,261400000.0
2008-12-22 10:06:00,0.94195,0.942,0.9416,0.94185,212400000.0
2008-12-22 10:07:00,0.94185,0.942,0.94155,0.94195,128600000.0
2008-12-22 10:08:00,0.9419,0.94195,0.9416,0.9418,202700000.0
2008-12-22 10:09:00,0.9418,0.94215,0.9417,0.94215,301200000.0
2008-12-22 10:10:00,0.94205,0.94225,0.9419,0.9421,336400000.0
2008-12-22 10:11:00,0.94215,0.94245,0.94185,0.94215,371000000.0
2008-12-22 10:12:00,0.9421,0.9424,0.9421,0.94235,159600000.0
2008-12-22 10:13:00,0.9423,0.9429,0.9422,0.94285,373800000.0
2008-12-22 10:14:00,0.94285,0.94335,0.9428,0.943,431700000.0
2008-12-22 10:15:00,0.94295,0.94305,0.94205,0.94225,581700000.0
2008-12-22 10:16:00,0.9423,0.94245,0.9421,0.94215,481100001.0
2008-12-22 10:17:00,0.94215,0.9424,0.94215,0.9423,133600000.0
2008-12-22 10:18:00,0.9423,0.9423,0.9417,0.94205,338200000.0
2008-12-22 10:19:00,0.94205,0.9423,0.942,0.9423,254200000.0
2008-12-22 10:20:00,0.9423,0.94235,0.9421,0.9422,438000000.0
2008-12-22 10:21:00,0.9422,0.94235,0.9417,0.9418,306600000.0
2008-12-22 10:22:00,0.9418,0.9419,0.94165,0.9418,387400000.0
2008-12-22 10:23:00,0.9418,0.9419,0.94165,0.94175,188400000.0
2008-12-22 10:24:00,0.94175,0.94185,0.94165,0.94165,140600000.0
2008-12-22 10:25:00,0.94165,0.94175,0.94135,0.94135,230000000.0
2008-12-22 10:26:00,0.9413,0.9417,0.94125,0.94155,380000000.0
2008-12-22 10:27:00,0.94155,0.9416,0.94145,0.9415,479000000.0
2008-12-22 10:28:00,0.9416,0.9419,0.9415,0.9415,299600000.0
2008-12-22 10:29:00,0.9415,0.94155,0.94145,0.9415,255200000.0
2008-12-22 10:30:00,0.9415,0.9418,0.9415,0.9418,477000000.0
2008-12-22 10:31:00,0.9417,0.94185,0.94165,0.9417,233200000.0
2008-12-22 10:32:00,0.9417,0.9419,0.94165,0.9419,260200000.0
2008-12-22 10:33:00,0.9418,0.9418,0.94165,0.9417,205000000.0
2008-12-22 10:34:00,0.9417,0.9417,0.9412,0.9413,301900000.0
2008-12-22 10:35:00,0.9413,0.9413,0.9401,0.94025,390600000.0
2008-12-22 10:36:00,0.9403,0.9404,0.94005,0.94005,360800000.0
2008-12-22 10:37:00,0.9401,0.9403,0.94005,0.94015,149800000.0
2008-12-22 10:38:00,0.9402,0.9402,0.94,0.94015,175600000.0
2008-12-22 10:39:00,0.94015,0.9403,0.94005,0.94005,200400000.0
2008-12-22 10:40:00,0.94005,0.9407,0.94005,0.9405,383800000.0
2008-12-22 10:41:00,0.9405,0.94055,0.9401,0.9402,538400000.0
2008-12-22 10:42:00,0.94015,0.94025,0.9399,0.94025,179200000.0
2008-12-22 10:43:00,0.9403,0.942,0.94025,0.942,652700000.0
2008-12-22 10:44:00,0.94225,0.94345,0.94215,0.9434,452400000.0
2008-12-22 10:45:00,0.9434,0.94375,0.94315,0.9434,636200000.0
2008-12-22 10:46:00,0.9434,0.9435,0.94275,0.9431,482200000.0
2008-12-22 10:47:00,0.9431,0.9431,0.9426,0.9427,262800000.0
2008-12-22 10:48:00,0.94265,0.94285,0.9426,0.94275,208400000.0
2008-12-22 10:49:00,0.9427,0.9428,0.9425,0.9426,238200000.0
2008-12-22 10:50:00,0.9426,0.943,0.9426,0.943,223800000.0
2008-12-22 10:51:00,0.94295,0.9432,0.94285,0.94295,351600000.0
2008-12-22 10:52:00,0.94295,0.9433,0.94295,0.9433,250600000.0
2008-12-22 10:53:00,0.9434,0.9438,0.9432,0.94375,463200000.0
2008-12-22 10:54:00,0.94375,0.94415,0.9434,0.9437,419000000.0
2008-12-22 10:55:00,0.9437,0.94425,0.9437,0.94405,342600000.0
2008-12-22 10:56:00,0.94415,0.94465,0.94415,0.9446,398600000.0
2008-12-22 10:57:00,0.94455,0.94605,0.94455,0.9456,536400000.0
2008-12-22 10:58:00,0.9456,0.94585,0.94555,0.9456,266000000.0
2008-12-22 10:59:00,0.9456,0.94575,0.9446,0.94475,599800000.0
2008-12-22 11:00:00,0.9447,0.94545,0.94465,0.94525,370600000.0
2008-12-22 11:01:00,0.9453,0.9457,0.9453,0.9456,326000000.0
2008-12-22 11:02:00,0.9456,0.9456,0.94545,0.9455,307000000.0
2008-12-22 11:03:00,0.9455,0.94625,0.9455,0.9462,299400000.0
2008-12-22 11:04:00,0.94615,0.94665,0.9461,0.94625,497800000.0
2008-12-22 11:05:00,0.9462,0.9465,0.94605,0.94625,367200000.0
2008-12-22 11:06:00,0.9462,0.947,0.9462,0.947,361800000.0
2008-12-22 11:07:00,0.947,0.94715,0.94665,0.94705,417200000.0
2008-12-22 11:08:00,0.94705,0.94725,0.9468,0.947,475200000.0
2008-12-22 11:09:00,0.94705,0.9471,0.9465,0.94655,393800000.0
2008-12-22 11:10:00,0.9466,0.9467,0.94615,0.9462,314400000.0
2008-12-22 11:11:00,0.9461,0.9466,0.94605,0.9465,334400000.0
2008-12-22 11:12:00,0.9465,0.94655,0.9463,0.9463,260200000.0
2008-12-22 11:13:00,0.94635,0.9464,0.94615,0.9462,117800000.0
2008-12-22 11:14:00,0.94615,0.94615,0.94565,0.9457,288600000.0
2008-12-22 11:15:00,0.94565,0.9457,0.9455,0.9457,276800000.0
2008-12-22 11:16:00,0.94575,0.94575,0.94555,0.9456,234600000.0
2008-12-22 11:17:00,0.94555,0.94585,0.9454,0.94565,365800000.0
2008-12-22 11:18:00,0.94565,0.9457,0.9456,0.9456,66600000.0
2008-12-22 11:19:00,0.9456,0.94595,0.9453,0.9459,531400001.0
2008-12-22 11:20:00,0.94575,0.9465,0.9457,0.9465,602200000.0
2008-12-22 11:21:00,0.94665,0.94675,0.94635,0.9465,260200001.0
2008-12-22 11:22:00,0.9465,0.94675,0.94645,0.94675,825799998.0
2008-12-22 11:23:00,0.94675,0.94705,0.94665,0.947,304400000.0
2008-12-22 11:24:00,0.947,0.94705,0.9466,0.94675,242400000.0
2008-12-22 11:25:00,0.94675,0.94695,0.94645,0.9465,471400000.0
2008-12-22 11:26:00,0.94655,0.94675,0.9464,0.9467,327600000.0
2008-12-22 11:27:00,0.9467,0.9469,0.9466,0.94665,258200000.0
2008-12-22 11:28:00,0.94665,0.94675,0.94655,0.94675,146800000.0
2008-12-22 11:29:00,0.9467,0.94695,0.94665,0.94695,305800000.0
2008-12-22 11:30:00,0.94695,0.94705,0.9468,0.947,357200000.0
2008-12-22 11:31:00,0.94705,0.9471,0.947,0.947,247400000.0
2008-12-22 11:32:00,0.947,0.9471,0.947,0.94705,260000000.0
2008-12-22 11:33:00,0.947,0.948,0.947,0.94775,361200000.0
2008-12-22 11:34:00,0.9477,0.94775,0.9475,0.9476,479800000.0
2008-12-22 11:35:00,0.9476,0.9477,0.9472,0.94725,359600000.0
2008-12-22 11:36:00,0.94725,0.9475,0.94725,0.9475,266800000.0
2008-12-22 11:37:00,0.9475,0.9475,0.9469,0.9475,303200000.0
2008-12-22 11:38:00,0.9475,0.94795,0.94725,0.94735,338800000.0
2008-12-22 11:39:00,0.94735,0.9481,0.94735,0.948,457800000.0
2008-12-22 11:40:00,0.94805,0.9483,0.9479,0.948,346600000.0
2008-12-22 11:41:00,0.948,0.94815,0.94755,0.9476,382200000.0
2008-12-22 11:42:00,0.94755,0.94775,0.9475,0.94755,177400000.0
2008-12-22 11:43:00,0.94755,0.94765,0.9473,0.9476,414000000.0
2008-12-22 11:44:00,0.9476,0.9479,0.9476,0.94775,388800000.0
2008-12-22 11:45:00,0.94775,0.94775,0.9476,0.94765,385600000.0
2008-12-22 11:46:00,0.9476,0.94775,0.9474,0.94745,465400000.0
2008-12-22 11:47:00,0.94745,0.9477,0.9473,0.94755,399400000.0
2008-12-22 11:48:00,0.9476,0.94795,0.94755,0.9479,452400000.0
2008-12-22 11:49:00,0.9479,0.9479,0.94775,0.9478,231600000.0
2008-12-22 11:50:00,0.94785,0.9484,0.9477,0.94775,584800000.0
2008-12-22 11:51:00,0.94775,0.9479,0.9477,0.94775,486200000.0
2008-12-22 11:52:00,0.9477,0.94795,0.94745,0.94745,383800000.0
2008-12-22 11:53:00,0.9475,0.9475,0.947,0.947,421000000.0
2008-12-22 11:54:00,0.9471,0.94715,0.9468,0.9469,337800000.0
2008-12-22 11:55:00,0.94695,0.9471,0.94695,0.947,165200000.0
2008-12-22 11:56:00,0.947,0.94725,0.9468,0.94685,301000000.0
2008-12-22 11:57:00,0.94685,0.9472,0.9468,0.9468,297000000.0
2008-12-22 11:58:00,0.9468,0.9471,0.9468,0.947,224000000.0
2008-12-22 11:59:00,0.94695,0.94735,0.94695,0.9472,412200000.0
2008-12-22 12:00:00,0.94715,0.9472,0.9469,0.94695,334600000.0
2008-12-22 12:01:00,0.94695,0.94755,0.9469,0.94745,483600000.0
2008-12-22 12:02:00,0.94745,0.9477,0.94735,0.94745,432200000.0
2008-12-22 12:03:00,0.9474,0.94775,0.94725,0.94775,269200000.0
2008-12-22 12:04:00,0.9477,0.9477,0.9473,0.9473,223200000.0
2008-12-22 12:05:00,0.94735,0.94745,0.94725,0.9473,300400000.0
2008-12-22 12:06:00,0.9473,0.94735,0.94695,0.9471,504600000.0
2008-12-22 12:07:00,0.9471,0.9471,0.94685,0.94695,596800000.0
2008-12-22 12:08:00,0.94685,0.94695,0.94675,0.9468,373400000.0
2008-12-22 12:09:00,0.9468,0.9468,0.94615,0.94615,290100000.0
2008-12-22 12:10:00,0.94615,0.94675,0.94615,0.9467,318000000.0
2008-12-22 12:11:00,0.94675,0.94725,0.94675,0.94685,278600000.0
2008-12-22 12:12:00,0.94685,0.94685,0.9462,0.9463,276800000.0
2008-12-22 12:13:00,0.9463,0.94675,0.94615,0.9463,376000000.0
2008-12-22 12:14:00,0.9463,0.947,0.9463,0.9468,422000000.0
2008-12-22 12:15:00,0.9469,0.9474,0.9469,0.9472,486400000.0
2008-12-22 12:16:00,0.94715,0.94725,0.94695,0.9471,223800000.0
2008-12-22 12:17:00,0.9471,0.9474,0.9469,0.9474,168000000.0
2008-12-22 12:18:00,0.94745,0.94775,0.94745,0.9476,360800000.0
2008-12-22 12:19:00,0.94755,0.94765,0.94705,0.94705,527600000.0
2008-12-22 12:20:00,0.94705,0.9471,0.9463,0.94655,325600000.0
2008-12-22 12:21:00,0.94655,0.94665,0.94645,0.9465,162000000.0
2008-12-22 12:22:00,0.9465,0.9469,0.9465,0.9469,286000000.0
2008-12-22 12:23:00,0.94685,0.94695,0.9464,0.9465,326800000.0
2008-12-22 12:24:00,0.9465,0.94655,0.94635,0.9465,103600000.0
2008-12-22 12:25:00,0.9465,0.94675,0.9463,0.94645,396600000.0
2008-12-22 12:26:00,0.9463,0.94655,0.94595,0.9465,434200000.0
2008-12-22 12:27:00,0.9465,0.94675,0.9465,0.94655,190200000.0
2008-12-22 12:28:00,0.94655,0.94665,0.9465,0.94655,211400000.0
2008-12-22 12:29:00,0.94655,0.94685,0.9465,0.94665,290000000.0
2008-12-22 12:30:00,0.94665,0.94755,0.94665,0.9471,427200000.0
2008-12-22 12:31:00,0.9471,0.9471,0.9468,0.9469,360000000.0
2008-12-22 12:32:00,0.947,0.94705,0.9467,0.9467,368600000.0
2008-12-22 12:33:00,0.9467,0.94705,0.9466,0.94705,311300000.0
2008-12-22 12:34:00,0.9471,0.94735,0.9471,0.94725,350600000.0
2008-12-22 12:35:00,0.94725,0.9474,0.94725,0.94725,337600000.0
2008-12-22 12:36:00,0.94725,0.9475,0.9472,0.9474,350400000.0
2008-12-22 12:37:00,0.94745,0.948,0.94715,0.94765,320900000.0
2008-12-22 12:38:00,0.9477,0.948,0.9476,0.9478,307200000.0
2008-12-22 12:39:00,0.94775,0.9497,0.94775,0.9492,391000000.0
2008-12-22 12:40:00,0.9491,0.9491,0.9486,0.9488,588600000.0
2008-12-22 12:41:00,0.94875,0.9493,0.9486,0.9493,644200000.0
2008-12-22 12:42:00,0.9493,0.94965,0.94915,0.94965,592200004.0
2008-12-22 12:43:00,0.94955,0.94985,0.94925,0.94965,658800001.0
2008-12-22 12:44:00,0.9497,0.9498,0.9493,0.94955,509800000.0
2008-12-22 12:45:00,0.94965,0.9504,0.9496,0.95035,518100000.0
2008-12-22 12:46:00,0.9504,0.9512,0.95035,0.9512,479400000.0
2008-12-22 12:47:00,0.9512,0.9513,0.9508,0.95125,478400000.0
2008-12-22 12:48:00,0.9512,0.95165,0.9509,0.95155,577200000.0
2008-12-22 12:49:00,0.9516,0.95205,0.9508,0.95105,445000000.0
2008-12-22 12:50:00,0.95105,0.95235,0.9505,0.95145,604400000.0
2008-12-22 12:51:00,0.9514,0.9517,0.95105,0.95155,506200000.0
2008-12-22 12:52:00,0.9515,0.95175,0.9512,0.9514,458600000.0
2008-12-22 12:53:00,0.9514,0.95165,0.95115,0.9515,454000000.0
2008-12-22 12:54:00,0.9515,0.9516,0.95105,0.95125,289000000.0
2008-12-22 12:55:00,0.95125,0.9513,0.9507,0.9508,463200000.0
2008-12-22 12:56:00,0.95085,0.9512,0.9507,0.9512,397200000.0
2008-12-22 12:57:00,0.95125,0.9514,0.95095,0.95095,312400000.0
2008-12-22 12:58:00,0.95095,0.9513,0.9506,0.9506,459000000.0
2008-12-22 12:59:00,0.95055,0.95115,0.95055,0.951,420400000.0
2008-12-22 13:00:00,0.951,0.9513,0.9508,0.9513,360200000.0
2008-12-22 13:01:00,0.9513,0.95165,0.95055,0.9506,527000000.0
2008-12-22 13:02:00,0.9506,0.9507,0.95035,0.95035,266400000.0
2008-12-22 13:03:00,0.9504,0.95055,0.95025,0.9504,174200000.0
2008-12-22 13:04:00,0.9504,0.9507,0.95025,0.95045,431200000.0
2008-12-22 13:05:00,0.9505,0.9505,0.94995,0.95005,276200000.0
2008-12-22 13:06:00,0.95005,0.95015,0.9494,0.9494,643199998.0
2008-12-22 13:07:00,0.9494,0.94995,0.94935,0.94995,371000000.0
2008-12-22 13:08:00,0.94995,0.94995,0.9487,0.9487,504000000.0
2008-12-22 13:09:00,0.9487,0.9514,0.9487,0.9505,585500000.0
2008-12-22 13:10:00,0.95045,0.95055,0.94935,0.9495,507300000.0
2008-12-22 13:11:00,0.94945,0.94965,0.94905,0.94905,319400000.0
2008-12-22 13:12:00,0.9491,0.94955,0.94895,0.94935,413800000.0
2008-12-22 13:13:00,0.9492,0.9497,0.9492,0.9497,425100000.0
2008-12-22 13:14:00,0.9497,0.9497,0.9488,0.94905,531400000.0
2008-12-22 13:15:00,0.949,0.949,0.94845,0.94875,372600000.0
2008-12-22 13:16:00,0.9489,0.9489,0.94845,0.9487,252800000.0
2008-12-22 13:17:00,0.9487,0.94885,0.9477,0.9478,227600000.0
2008-12-22 13:18:00,0.9478,0.9479,0.9475,0.9475,368000000.0
2008-12-22 13:19:00,0.9475,0.94765,0.94715,0.9476,412600000.0
2008-12-22 13:20:00,0.9476,0.948,0.9476,0.94795,166800000.0
2008-12-22 13:21:00,0.94795,0.948,0.94765,0.9478,303400000.0
2008-12-22 13:22:00,0.94775,0.94805,0.9475,0.94805,209400000.0
2008-12-22 13:23:00,0.948,0.9488,0.948,0.9486,374000000.0
2008-12-22 13:24:00,0.9486,0.9488,0.94825,0.94835,370400000.0
2008-12-22 13:25:00,0.94835,0.94845,0.94765,0.948,308400000.0
2008-12-22 13:26:00,0.948,0.94815,0.94765,0.94765,266600000.0
2008-12-22 13:27:00,0.94765,0.9478,0.9475,0.9476,295600000.0
2008-12-22 13:28:00,0.94765,0.94765,0.94705,0.94715,266600000.0
2008-12-22 13:29:00,0.94715,0.94725,0.94705,0.94715,181400000.0
2008-12-22 13:30:00,0.9472,0.9472,0.94645,0.9466,261200000.0
2008-12-22 13:31:00,0.9466,0.94675,0.9465,0.9465,244800000.0
2008-12-22 13:32:00,0.94655,0.9468,0.94615,0.9462,265600000.0
2008-12-22 13:33:00,0.9462,0.94665,0.9457,0.946,367600000.0
2008-12-22 13:34:00,0.946,0.9461,0.94555,0.94565,169800000.0
2008-12-22 13:35:00,0.94565,0.9463,0.94565,0.94615,363400000.0
2008-12-22 13:36:00,0.9462,0.94625,0.94575,0.94605,406000000.0
2008-12-22 13:37:00,0.946,0.9465,0.9459,0.9465,703000000.0
2008-12-22 13:38:00,0.9464,0.9469,0.94625,0.94655,621800000.0
2008-12-22 13:39:00,0.94655,0.9467,0.94615,0.94655,372900000.0
2008-12-22 13:40:00,0.9466,0.9467,0.94625,0.9465,409800000.0
2008-12-22 13:41:00,0.9465,0.94655,0.9462,0.94625,342800000.0
2008-12-22 13:42:00,0.94625,0.9463,0.9455,0.946,227600000.0
2008-12-22 13:43:00,0.94595,0.94595,0.94475,0.94525,413600000.0
2008-12-22 13:44:00,0.9452,0.94555,0.945,0.94545,362000000.0
2008-12-22 13:45:00,0.9455,0.94565,0.9454,0.9456,218600000.0
2008-12-22 13:46:00,0.9456,0.9457,0.9455,0.94555,108000000.0
2008-12-22 13:47:00,0.94555,0.9464,0.94555,0.94595,197800000.0
2008-12-22 13:48:00,0.94595,0.94595,0.9458,0.9458,140400000.0
2008-12-22 13:49:00,0.9458,0.94605,0.94575,0.946,253200000.0
2008-12-22 13:50:00,0.946,0.94615,0.94575,0.94595,270800000.0
2008-12-22 13:51:00,0.9459,0.94615,0.9456,0.9456,281200000.0
2008-12-22 13:52:00,0.9456,0.9456,0.94495,0.94525,337400000.0
2008-12-22 13:53:00,0.94525,0.946,0.9452,0.94535,380800000.0
2008-12-22 13:54:00,0.94535,0.94565,0.9451,0.94545,321200000.0
2008-12-22 13:55:00,0.94545,0.94575,0.94475,0.9456,499800000.0
2008-12-22 13:56:00,0.9456,0.9457,0.9451,0.94515,343600000.0
2008-12-22 13:57:00,0.9452,0.94535,0.9451,0.94515,219000000.0
2008-12-22 13:58:00,0.94515,0.9453,0.94365,0.9437,447200000.0
2008-12-22 13:59:00,0.9437,0.9447,0.94345,0.9447,539000000.0
2008-12-22 14:00:00,0.9447,0.94495,0.9442,0.94425,410600000.0
2008-12-22 14:01:00,0.94425,0.9446,0.9441,0.9444,317900000.0
2008-12-22 14:02:00,0.9444,0.9445,0.94335,0.94335,378500000.0
2008-12-22 14:03:00,0.94335,0.94435,0.94285,0.9438,461900000.0
2008-12-22 14:04:00,0.94375,0.94385,0.94335,0.94365,342800000.0
2008-12-22 14:05:00,0.94365,0.9442,0.94355,0.94405,300000000.0
2008-12-22 14:06:00,0.944,0.94445,0.9439,0.94445,441200000.0
2008-12-22 14:07:00,0.94445,0.94495,0.944,0.9442,454400000.0
2008-12-22 14:08:00,0.94435,0.9447,0.94415,0.94455,374000000.0
2008-12-22 14:09:00,0.94455,0.9447,0.9444,0.9446,276200000.0
2008-12-22 14:10:00,0.9446,0.9446,0.94435,0.9446,186400000.0
2008-12-22 14:11:00,0.94475,0.94485,0.94345,0.94355,274400000.0
2008-12-22 14:12:00,0.9435,0.9443,0.9434,0.9443,395800000.0
2008-12-22 14:13:00,0.9442,0.9442,0.9428,0.94315,662600000.0
2008-12-22 14:14:00,0.94315,0.9434,0.94285,0.94285,698000000.0
2008-12-22 14:15:00,0.94285,0.9435,0.9426,0.94345,326600000.0
2008-12-22 14:16:00,0.9435,0.9435,0.9428,0.9429,346400000.0
2008-12-22 14:17:00,0.943,0.94345,0.9429,0.94345,100400000.0
2008-12-22 14:18:00,0.9434,0.9441,0.94335,0.9441,447600000.0
2008-12-22 14:19:00,0.9441,0.9441,0.94355,0.944,370200000.0
2008-12-22 14:20:00,0.944,0.9441,0.94385,0.94395,273600000.0
2008-12-22 14:21:00,0.94385,0.94405,0.94385,0.9439,232600000.0
2008-12-22 14:22:00,0.944,0.94465,0.94395,0.94455,376100000.0
2008-12-22 14:23:00,0.94455,0.9446,0.94445,0.9446,549200000.0
2008-12-22 14:24:00,0.9446,0.94505,0.9446,0.945,377000000.0
2008-12-22 14:25:00,0.945,0.94555,0.94485,0.9455,428200000.0
2008-12-22 14:26:00,0.9455,0.94575,0.9453,0.94545,382400000.0
2008-12-22 14:27:00,0.9454,0.94575,0.9454,0.94555,325600000.0
2008-12-22 14:28:00,0.9455,0.94555,0.9451,0.9451,189400000.0
2008-12-22 14:29:00,0.94515,0.94535,0.94495,0.94535,259400000.0
2008-12-22 14:30:00,0.94535,0.94535,0.945,0.94505,466200000.0
2008-12-22 14:31:00,0.94505,0.9452,0.94505,0.94505,175200000.0
2008-12-22 14:32:00,0.9452,0.94525,0.94505,0.94505,393400000.0
2008-12-22 14:33:00,0.94505,0.9456,0.94505,0.94545,287800000.0
2008-12-22 14:34:00,0.94545,0.9456,0.94535,0.9456,310000000.0
2008-12-22 14:35:00,0.94555,0.94575,0.94515,0.9453,352800000.0
2008-12-22 14:36:00,0.9452,0.94555,0.9447,0.94535,284000000.0
2008-12-22 14:37:00,0.9453,0.9457,0.9453,0.94555,266800000.0
2008-12-22 14:38:00,0.94555,0.94555,0.94545,0.9455,159600000.0
2008-12-22 14:39:00,0.94545,0.9455,0.9449,0.9449,371200000.0
2008-12-22 14:40:00,0.94495,0.94525,0.94475,0.94485,256200000.0
2008-12-22 14:41:00,0.94485,0.94545,0.9448,0.9454,399000000.0
2008-12-22 14:42:00,0.94515,0.9457,0.9451,0.9455,475600000.0
2008-12-22 14:43:00,0.94555,0.94555,0.94515,0.94525,257200000.0
2008-12-22 14:44:00,0.94525,0.94545,0.9452,0.9454,321200000.0
2008-12-22 14:45:00,0.94545,0.9455,0.94515,0.94515,253000000.0
2008-12-22 14:46:00,0.94515,0.94515,0.9451,0.9451,118000000.0
2008-12-22 14:47:00,0.9451,0.94515,0.94495,0.94515,202200000.0
2008-12-22 14:48:00,0.9452,0.9452,0.9449,0.94495,236600000.0
2008-12-22 14:49:00,0.9449,0.945,0.9445,0.9447,298600000.0
2008-12-22 14:50:00,0.94475,0.9448,0.94475,0.9448,96000000.0
2008-12-22 14:51:00,0.9448,0.9448,0.94405,0.9441,311400000.0
2008-12-22 14:52:00,0.94415,0.94425,0.94385,0.94395,250400000.0
2008-12-22 14:53:00,0.94395,0.94465,0.94385,0.9446,298800000.0
2008-12-22 14:54:00,0.9446,0.94535,0.94435,0.9451,362800000.0
2008-12-22 14:55:00,0.9451,0.94515,0.94495,0.94495,143200000.0
2008-12-22 14:56:00,0.94495,0.945,0.94465,0.9449,190800000.0
2008-12-22 14:57:00,0.9449,0.94505,0.9446,0.9447,279400000.0
2008-12-22 14:58:00,0.9447,0.94475,0.94455,0.94475,193200000.0
2008-12-22 14:59:00,0.94475,0.94515,0.9447,0.9448,213600000.0
2008-12-22 15:00:00,0.9448,0.94495,0.94455,0.9448,244800000.0
2008-12-22 15:01:00,0.9448,0.94485,0.9446,0.94475,283200000.0
2008-12-22 15:02:00,0.9448,0.94485,0.94445,0.9445,164200000.0
2008-12-22 15:03:00,0.9445,0.94465,0.9442,0.94425,420200000.0
2008-12-22 15:04:00,0.94425,0.94465,0.9442,0.94445,259100000.0
2008-12-22 15:05:00,0.94435,0.9447,0.94435,0.9447,262800000.0
2008-12-22 15:06:00,0.9447,0.94485,0.9446,0.94475,207200000.0
2008-12-22 15:07:00,0.94475,0.94485,0.9446,0.94485,127600000.0
2008-12-22 15:08:00,0.94475,0.9449,0.94465,0.9449,185500000.0
2008-12-22 15:09:00,0.94475,0.94525,0.9446,0.9449,319300000.0
2008-12-22 15:10:00,0.9449,0.94525,0.9449,0.9452,334600000.0
2008-12-22 15:11:00,0.9452,0.94535,0.94505,0.9452,320800000.0
2008-12-22 15:12:00,0.94525,0.9454,0.945,0.9452,312000000.0
2008-12-22 15:13:00,0.94525,0.9454,0.94405,0.9443,281000000.0
2008-12-22 15:14:00,0.94405,0.94415,0.94285,0.94295,326300000.0
2008-12-22 15:15:00,0.9429,0.9439,0.9429,0.94305,417000000.0
2008-12-22 15:16:00,0.94295,0.9432,0.94275,0.94285,465200000.0
2008-12-22 15:17:00,0.94285,0.94375,0.94285,0.94375,294000000.0
2008-12-22 15:18:00,0.94375,0.944,0.94365,0.9438,156200000.0
2008-12-22 15:19:00,0.9438,0.9443,0.94365,0.94425,210400000.0
2008-12-22 15:20:00,0.9443,0.94445,0.9442,0.94445,164000000.0
2008-12-22 15:21:00,0.9444,0.9445,0.94415,0.9444,229600000.0
2008-12-22 15:22:00,0.9444,0.9445,0.94425,0.94445,192400000.0
2008-12-22 15:23:00,0.94445,0.9445,0.94425,0.94445,164600000.0
2008-12-22 15:24:00,0.94445,0.94455,0.9442,0.94425,223200000.0
2008-12-22 15:25:00,0.94425,0.9443,0.94405,0.9441,195800000.0
2008-12-22 15:26:00,0.9441,0.9441,0.94385,0.94385,174200000.0
2008-12-22 15:27:00,0.9438,0.9439,0.94345,0.94385,414200000.0
2008-12-22 15:28:00,0.9439,0.94395,0.94365,0.94375,311800000.0
2008-12-22 15:29:00,0.9437,0.94375,0.9433,0.9435,332200000.0
2008-12-22 15:30:00,0.94345,0.944,0.9433,0.94375,348400000.0
2008-12-22 15:31:00,0.94365,0.944,0.94325,0.94335,430000000.0
2008-12-22 15:32:00,0.94335,0.94365,0.94295,0.9435,470000000.0
2008-12-22 15:33:00,0.9435,0.9436,0.94305,0.9435,327800000.0
2008-12-22 15:34:00,0.94355,0.944,0.94355,0.94395,261200000.0
2008-12-22 15:35:00,0.94395,0.944,0.9434,0.9435,411800000.0
2008-12-22 15:36:00,0.94345,0.94355,0.9434,0.9435,210400000.0
2008-12-22 15:37:00,0.9435,0.9439,0.94295,0.94345,405200000.0
2008-12-22 15:38:00,0.9435,0.94395,0.94315,0.9433,365000000.0
2008-12-22 15:39:00,0.9433,0.944,0.9432,0.94385,456000000.0
2008-12-22 15:40:00,0.9439,0.944,0.94355,0.94365,393800000.0
2008-12-22 15:41:00,0.9436,0.9436,0.9431,0.9433,253200000.0
2008-12-22 15:42:00,0.9433,0.9435,0.94305,0.94315,234600000.0
2008-12-22 15:43:00,0.94315,0.9433,0.9431,0.94325,137600000.0
2008-12-22 15:44:00,0.94325,0.9434,0.94325,0.9433,179400000.0
2008-12-22 15:45:00,0.9433,0.9434,0.9431,0.94315,268600000.0
2008-12-22 15:46:00,0.9432,0.9432,0.943,0.94315,168400000.0
2008-12-22 15:47:00,0.94315,0.94315,0.94255,0.94285,308200000.0
2008-12-22 15:48:00,0.9429,0.9438,0.94285,0.9438,373000000.0
2008-12-22 15:49:00,0.94375,0.944,0.94355,0.9439,311000000.0
2008-12-22 15:50:00,0.9439,0.944,0.94345,0.94345,306800000.0
2008-12-22 15:51:00,0.94345,0.94355,0.9434,0.94345,98200000.0
2008-12-22 15:52:00,0.9434,0.9436,0.94315,0.94345,205800000.0
2008-12-22 15:53:00,0.94345,0.9442,0.94295,0.9442,407600000.0
2008-12-22 15:54:00,0.94415,0.94435,0.94355,0.9441,472200000.0
2008-12-22 15:55:00,0.9438,0.9441,0.9433,0.9435,395000000.0
2008-12-22 15:56:00,0.94345,0.9442,0.94345,0.9438,389200000.0
2008-12-22 15:57:00,0.94385,0.944,0.9437,0.94385,197600000.0
2008-12-22 15:58:00,0.94385,0.94405,0.94365,0.94375,307400000.0
2008-12-22 15:59:00,0.94375,0.9439,0.9436,0.9439,241000000.0
2008-12-22 16:00:00,0.9439,0.94445,0.9438,0.94445,284200000.0
2008-12-22 16:01:00,0.94445,0.9445,0.9438,0.944,249600000.0
2008-12-22 16:02:00,0.94405,0.94415,0.944,0.9441,190000000.0
2008-12-22 16:03:00,0.9441,0.9444,0.944,0.9444,210000000.0
2008-12-22 16:04:00,0.9443,0.94455,0.9441,0.94455,329800000.0
2008-12-22 16:05:00,0.94455,0.9448,0.9438,0.9446,260800000.0
2008-12-22 16:06:00,0.9446,0.9448,0.944,0.944,266600000.0
2008-12-22 16:07:00,0.944,0.94435,0.94375,0.94385,334600000.0
2008-12-22 16:08:00,0.94385,0.9441,0.94315,0.94345,359000000.0
2008-12-22 16:09:00,0.94335,0.94425,0.9433,0.94415,373200000.0
2008-12-22 16:10:00,0.94415,0.9442,0.94405,0.9441,179800000.0
2008-12-22 16:11:00,0.94415,0.94435,0.9441,0.94435,241000000.0
2008-12-22 16:12:00,0.94435,0.9444,0.9442,0.9442,181200000.0
2008-12-22 16:13:00,0.9442,0.94475,0.9442,0.94445,261800000.0
2008-12-22 16:14:00,0.9446,0.9446,0.9441,0.94425,208200000.0
2008-12-22 16:15:00,0.9442,0.9442,0.94395,0.94405,341000000.0
2008-12-22 16:16:00,0.944,0.94415,0.944,0.94415,108600000.0
2008-12-22 16:17:00,0.94415,0.94415,0.9439,0.94395,122600000.0
2008-12-22 16:18:00,0.94395,0.94395,0.94345,0.94345,283200000.0
2008-12-22 16:19:00,0.94345,0.94385,0.9434,0.94365,402000000.0
2008-12-22 16:20:00,0.94365,0.94405,0.9436,0.94385,301800000.0
2008-12-22 16:21:00,0.94385,0.94385,0.94335,0.9434,363800000.0
2008-12-22 16:22:00,0.9434,0.94355,0.9433,0.9434,102400000.0
2008-12-22 16:23:00,0.9434,0.94395,0.94325,0.9438,326400000.0
2008-12-22 16:24:00,0.9438,0.94435,0.9438,0.9442,294400000.0
2008-12-22 16:25:00,0.9442,0.94435,0.94385,0.9439,328000000.0
2008-12-22 16:26:00,0.9439,0.94405,0.9436,0.94375,366000000.0
2008-12-22 16:27:00,0.94375,0.945,0.9435,0.9447,418200001.0
2008-12-22 16:28:00,0.9447,0.9448,0.944,0.9441,357100000.0
2008-12-22 16:29:00,0.94405,0.94435,0.9438,0.94425,288600000.0
2008-12-22 16:30:00,0.94425,0.9445,0.9441,0.9445,274000000.0
2008-12-22 16:31:00,0.94445,0.94485,0.94445,0.9448,260800000.0
2008-12-22 16:32:00,0.9448,0.94565,0.94465,0.9456,253400000.0
2008-12-22 16:33:00,0.94555,0.9457,0.9455,0.94555,135400000.0
2008-12-22 16:34:00,0.94555,0.94575,0.94555,0.9456,296200000.0
2008-12-22 16:35:00,0.9456,0.9463,0.9456,0.94615,218400000.0
2008-12-22 16:36:00,0.94615,0.9465,0.946,0.946,286400000.0
2008-12-22 16:37:00,0.94605,0.94615,0.9457,0.9458,175400000.0
2008-12-22 16:38:00,0.9459,0.9461,0.94565,0.9457,307400000.0
2008-12-22 16:39:00,0.94565,0.94585,0.9456,0.9457,110400000.0
2008-12-22 16:40:00,0.94565,0.9457,0.94555,0.94565,164200000.0
2008-12-22 16:41:00,0.9456,0.94565,0.94535,0.9454,254000000.0
2008-12-22 16:42:00,0.9454,0.94545,0.94495,0.9452,217200000.0
2008-12-22 16:43:00,0.9452,0.94525,0.9449,0.94495,266800000.0
2008-12-22 16:44:00,0.94495,0.94495,0.9446,0.94465,129600000.0
2008-12-22 16:45:00,0.94465,0.94515,0.9446,0.945,220800000.0
2008-12-22 16:46:00,0.945,0.94505,0.94475,0.9449,93400000.0
2008-12-22 16:47:00,0.94495,0.94495,0.94455,0.94475,225000000.0
2008-12-22 16:48:00,0.94475,0.9449,0.94465,0.94485,162400000.0
2008-12-22 16:49:00,0.94495,0.9455,0.9449,0.9453,376800000.0
2008-12-22 16:50:00,0.9453,0.9453,0.9447,0.94475,253600000.0
2008-12-22 16:51:00,0.9447,0.9451,0.9447,0.94505,178200000.0
2008-12-22 16:52:00,0.9451,0.94535,0.9451,0.9453,137200000.0
2008-12-22 16:53:00,0.9453,0.94535,0.9451,0.94515,137600000.0
2008-12-22 16:54:00,0.94515,0.94515,0.94465,0.9449,156000000.0
2008-12-22 16:55:00,0.9449,0.94525,0.9449,0.9452,99200000.0
2008-12-22 16:56:00,0.94515,0.9453,0.94495,0.9453,150400000.0
2008-12-22 16:57:00,0.9453,0.9453,0.94515,0.94515,152000000.0
2008-12-22 16:58:00,0.94515,0.94515,0.9447,0.9451,229400000.0
2008-12-22 16:59:00,0.94515,0.94545,0.94505,0.94545,196000000.0
2008-12-22 17:00:00,0.9454,0.9455,0.9451,0.9452,279600000.0
2008-12-22 17:01:00,0.94525,0.94525,0.94485,0.9449,220000000.0
2008-12-22 17:02:00,0.9449,0.94515,0.9448,0.9451,283800000.0
2008-12-22 17:03:00,0.9452,0.94525,0.94495,0.945,255400000.0
2008-12-22 17:04:00,0.945,0.9453,0.945,0.9453,220800000.0
2008-12-22 17:05:00,0.9454,0.94585,0.9454,0.94585,132800000.0
2008-12-22 17:06:00,0.94585,0.9463,0.9458,0.9461,271000000.0
2008-12-22 17:07:00,0.94605,0.9463,0.9454,0.9454,316200000.0
2008-12-22 17:08:00,0.94535,0.94565,0.945,0.9451,324400000.0
2008-12-22 17:09:00,0.9451,0.9459,0.9451,0.9455,339500000.0
2008-12-22 17:10:00,0.94545,0.94645,0.9454,0.94625,336800000.0
2008-12-22 17:11:00,0.94625,0.94715,0.94625,0.94715,391600000.0
2008-12-22 17:12:00,0.94735,0.9474,0.94675,0.94695,335800000.0
2008-12-22 17:13:00,0.9469,0.94765,0.9469,0.9471,265600000.0
2008-12-22 17:14:00,0.9471,0.94745,0.9471,0.9474,288200000.0
2008-12-22 17:15:00,0.9474,0.94765,0.94735,0.94745,222600000.0
2008-12-22 17:16:00,0.9475,0.9476,0.9474,0.94745,138200000.0
2008-12-22 17:17:00,0.94745,0.94755,0.9473,0.94755,315800000.0
2008-12-22 17:18:00,0.94745,0.9475,0.9473,0.94745,258200000.0
2008-12-22 17:19:00,0.94745,0.9481,0.9473,0.94795,297800000.0
2008-12-22 17:20:00,0.94795,0.9482,0.94775,0.9482,151200000.0
2008-12-22 17:21:00,0.9482,0.94825,0.9478,0.94815,264800000.0
2008-12-22 17:22:00,0.94815,0.94865,0.94815,0.9484,263200000.0
2008-12-22 17:23:00,0.9485,0.94855,0.94815,0.94825,178000000.0
2008-12-22 17:24:00,0.948,0.94825,0.948,0.948,67000000.0
2008-12-22 17:25:00,0.94795,0.948,0.94755,0.9479,244400000.0
2008-12-22 17:26:00,0.94795,0.94795,0.9473,0.94735,241400000.0
2008-12-22 17:27:00,0.94735,0.9474,0.94695,0.9472,233200000.0
2008-12-22 17:28:00,0.9472,0.94745,0.9471,0.94725,418399995.0
2008-12-22 17:29:00,0.9472,0.94725,0.947,0.947,273200000.0
2008-12-22 17:30:00,0.94705,0.9471,0.9468,0.9468,235000000.0
2008-12-22 17:31:00,0.9468,0.94705,0.9467,0.947,272400000.0
2008-12-22 17:32:00,0.94705,0.94715,0.94675,0.94715,305000000.0
2008-12-22 17:33:00,0.94715,0.94715,0.9465,0.94705,294600000.0
2008-12-22 17:34:00,0.94705,0.94735,0.94705,0.9472,225200000.0
2008-12-22 17:35:00,0.94715,0.9473,0.9468,0.94705,226800000.0
2008-12-22 17:36:00,0.9471,0.9472,0.94695,0.9472,165600000.0
2008-12-22 17:37:00,0.94725,0.94795,0.9472,0.9477,348000000.0
2008-12-22 17:38:00,0.94775,0.9479,0.94755,0.9478,367400000.0
2008-12-22 17:39:00,0.94785,0.948,0.9475,0.9477,288600000.0
2008-12-22 17:40:00,0.9476,0.9478,0.9475,0.9477,205200000.0
2008-12-22 17:41:00,0.9477,0.9479,0.94765,0.94785,163800000.0
2008-12-22 17:42:00,0.9479,0.948,0.94775,0.94795,163400000.0
2008-12-22 17:43:00,0.9479,0.948,0.9477,0.9478,239400000.0
2008-12-22 17:44:00,0.9478,0.94785,0.94765,0.94785,212400000.0
2008-12-22 17:45:00,0.94785,0.94805,0.94745,0.94745,332800000.0
2008-12-22 17:46:00,0.94745,0.94775,0.9474,0.9477,148000000.0
2008-12-22 17:47:00,0.9477,0.94775,0.94745,0.9475,139000000.0
2008-12-22 17:48:00,0.94765,0.9478,0.9471,0.94735,357400000.0
2008-12-22 17:49:00,0.94735,0.94735,0.94655,0.9466,313600000.0
2008-12-22 17:50:00,0.9466,0.94695,0.94655,0.94685,241800000.0
2008-12-22 17:51:00,0.9469,0.9473,0.9467,0.94685,405600000.0
2008-12-22 17:52:00,0.9468,0.94715,0.94665,0.94685,247200000.0
2008-12-22 17:53:00,0.94685,0.94705,0.94655,0.9468,316000000.0
2008-12-22 17:54:00,0.9469,0.94695,0.9467,0.94675,122800000.0
2008-12-22 17:55:00,0.94675,0.9469,0.94665,0.9469,74000000.0
2008-12-22 17:56:00,0.9469,0.94695,0.94645,0.9467,289800000.0
2008-12-22 17:57:00,0.9467,0.9467,0.9458,0.94605,304000000.0
2008-12-22 17:58:00,0.94605,0.94645,0.945,0.9452,347200000.0
2008-12-22 17:59:00,0.9452,0.9454,0.94445,0.9452,404800000.0
2008-12-22 18:00:00,0.94515,0.94515,0.94445,0.9446,371800000.0
2008-12-22 18:01:00,0.9446,0.9449,0.94405,0.94435,482200000.0
2008-12-22 18:02:00,0.94435,0.94455,0.94395,0.9444,281200000.0
2008-12-22 18:03:00,0.94445,0.9453,0.94445,0.94495,374400000.0
2008-12-22 18:04:00,0.9449,0.94535,0.9449,0.945,448800000.0
2008-12-22 18:05:00,0.94505,0.9458,0.945,0.9458,308700000.0
2008-12-22 18:06:00,0.94575,0.94615,0.94485,0.94525,360000000.0
2008-12-22 18:07:00,0.94525,0.94555,0.94495,0.94495,412400000.0
2008-12-22 18:08:00,0.9448,0.94505,0.94475,0.94505,214000000.0
2008-12-22 18:09:00,0.945,0.9454,0.9448,0.94535,257400000.0
2008-12-22 18:10:00,0.94535,0.94565,0.94535,0.9456,410800000.0
2008-12-22 18:11:00,0.9456,0.94585,0.9456,0.94565,409400000.0
2008-12-22 18:12:00,0.9457,0.94605,0.9454,0.94545,302200000.0
2008-12-22 18:13:00,0.94545,0.9459,0.94545,0.94585,251800000.0
2008-12-22 18:14:00,0.94585,0.9467,0.9458,0.9465,330000000.0
2008-12-22 18:15:00,0.9464,0.9472,0.9463,0.94705,349000000.0
2008-12-22 18:16:00,0.9471,0.94745,0.9471,0.9474,181600000.0
2008-12-22 18:17:00,0.9474,0.94775,0.947,0.947,271000000.0
2008-12-22 18:18:00,0.9469,0.9471,0.94675,0.94695,263000000.0
2008-12-22 18:19:00,0.9469,0.9469,0.94625,0.9467,264800000.0
2008-12-22 18:20:00,0.94665,0.94705,0.9464,0.94655,396000000.0
2008-12-22 18:21:00,0.9465,0.94675,0.9459,0.94615,452600000.0
2008-12-22 18:22:00,0.9462,0.9463,0.9449,0.94535,431000000.0
2008-12-22 18:23:00,0.94535,0.9454,0.9448,0.94515,360000000.0
2008-12-22 18:24:00,0.9452,0.94575,0.9451,0.9455,472000000.0
2008-12-22 18:25:00,0.9455,0.9458,0.9455,0.9456,342000000.0
2008-12-22 18:26:00,0.94555,0.94605,0.9455,0.9457,287800000.0
2008-12-22 18:27:00,0.9456,0.94605,0.9456,0.94575,199400000.0
2008-12-22 18:28:00,0.94575,0.946,0.9453,0.94535,251000000.0
2008-12-22 18:29:00,0.94525,0.9453,0.94505,0.94505,202000000.0
2008-12-22 18:30:00,0.94515,0.94515,0.94485,0.94505,246400000.0
2008-12-22 18:31:00,0.9451,0.9454,0.9449,0.94505,159000000.0
2008-12-22 18:32:00,0.9451,0.94545,0.94475,0.94495,394600000.0
2008-12-22 18:33:00,0.94495,0.94515,0.9447,0.94475,367600000.0
2008-12-22 18:34:00,0.9446,0.94475,0.94425,0.9445,222400000.0
2008-12-22 18:35:00,0.94445,0.9445,0.94325,0.94385,412000000.0
2008-12-22 18:36:00,0.94385,0.94415,0.94355,0.94395,385800000.0
2008-12-22 18:37:00,0.9439,0.94395,0.94345,0.9437,177400000.0
2008-12-22 18:38:00,0.9438,0.9439,0.94375,0.94375,106800000.0
2008-12-22 18:39:00,0.9437,0.944,0.9437,0.9438,313600000.0
2008-12-22 18:40:00,0.94375,0.9439,0.94375,0.9438,117400000.0
2008-12-22 18:41:00,0.9438,0.94385,0.9435,0.94355,156000000.0
2008-12-22 18:42:00,0.94355,0.9436,0.9431,0.9436,407200000.0
2008-12-22 18:43:00,0.9436,0.94365,0.94315,0.94315,180000000.0
2008-12-22 18:44:00,0.94315,0.94315,0.9426,0.9431,349600000.0
2008-12-22 18:45:00,0.9431,0.9434,0.943,0.94315,322800000.0
2008-12-22 18:46:00,0.9431,0.94375,0.9431,0.94335,343800000.0
2008-12-22 18:47:00,0.94345,0.94425,0.94345,0.94405,355800000.0
2008-12-22 18:48:00,0.944,0.9442,0.94385,0.9439,191000000.0
2008-12-22 18:49:00,0.9439,0.944,0.94355,0.9436,246800000.0
2008-12-22 18:50:00,0.9436,0.9442,0.9433,0.9441,379800000.0
2008-12-22 18:51:00,0.9441,0.9441,0.94375,0.94375,279900000.0
2008-12-22 18:52:00,0.9438,0.94395,0.9427,0.9429,441200000.0
2008-12-22 18:53:00,0.9428,0.94305,0.9423,0.94255,375400000.0
2008-12-22 18:54:00,0.9425,0.9431,0.9425,0.9425,304800000.0
2008-12-22 18:55:00,0.94245,0.94275,0.94225,0.94255,217200000.0
2008-12-22 18:56:00,0.94245,0.94285,0.94225,0.94285,273600000.0
2008-12-22 18:57:00,0.9428,0.9429,0.94245,0.9428,307400000.0
2008-12-22 18:58:00,0.9428,0.94285,0.94245,0.94245,267600000.0
2008-12-22 18:59:00,0.94255,0.9428,0.94225,0.94235,346800000.0
2008-12-22 19:00:00,0.94235,0.9428,0.94225,0.94225,465200000.0
2008-12-22 19:01:00,0.94225,0.9423,0.942,0.9423,217000000.0
2008-12-22 19:02:00,0.9423,0.94285,0.942,0.94215,347500000.0
2008-12-22 19:03:00,0.9421,0.9421,0.9417,0.9417,218400000.0
2008-12-22 19:04:00,0.94175,0.94245,0.94175,0.9423,215800000.0
2008-12-22 19:05:00,0.9423,0.94245,0.94225,0.94245,399000000.0
2008-12-22 19:06:00,0.9424,0.94255,0.9421,0.9425,215800000.0
2008-12-22 19:07:00,0.94255,0.94275,0.942,0.9421,305000000.0
2008-12-22 19:08:00,0.942,0.9421,0.9418,0.9418,157800000.0
2008-12-22 19:09:00,0.9418,0.9421,0.94175,0.94205,233800000.0
2008-12-22 19:10:00,0.9421,0.94225,0.9418,0.942,166400000.0
2008-12-22 19:11:00,0.94195,0.94225,0.9418,0.9419,155000000.0
2008-12-22 19:12:00,0.9419,0.94195,0.9418,0.94185,232000000.0
2008-12-22 19:13:00,0.94185,0.94185,0.94175,0.9418,153400000.0
2008-12-22 19:14:00,0.9418,0.94215,0.9418,0.94205,338200000.0
2008-12-22 19:15:00,0.94195,0.9421,0.94195,0.94205,115600000.0
2008-12-22 19:16:00,0.94205,0.9421,0.94195,0.942,127400000.0
2008-12-22 19:17:00,0.94205,0.9421,0.94195,0.94205,161200000.0
2008-12-22 19:18:00,0.94205,0.9421,0.94165,0.94165,183800000.0
2008-12-22 19:19:00,0.9418,0.94195,0.94145,0.94175,171000000.0
2008-12-22 19:20:00,0.94175,0.94185,0.9417,0.9417,79200000.0
2008-12-22 19:21:00,0.9417,0.9419,0.9416,0.9416,140600000.0
2008-12-22 19:22:00,0.94175,0.94175,0.94115,0.94115,293600000.0
2008-12-22 19:23:00,0.94115,0.94125,0.9411,0.9412,124000000.0
2008-12-22 19:24:00,0.94115,0.94115,0.9405,0.9405,251400000.0
2008-12-22 19:25:00,0.94055,0.94065,0.94045,0.94055,272200000.0
2008-12-22 19:26:00,0.94055,0.94065,0.94005,0.94055,264400000.0
2008-12-22 19:27:00,0.94055,0.94055,0.94,0.9401,107400000.0
2008-12-22 19:28:00,0.94015,0.94095,0.94015,0.9407,205400000.0
2008-12-22 19:29:00,0.9407,0.9408,0.94045,0.94055,184200000.0
2008-12-22 19:30:00,0.9406,0.94095,0.9406,0.94095,318200000.0
2008-12-22 19:31:00,0.94095,0.94095,0.9405,0.9405,216000000.0
2008-12-22 19:32:00,0.94055,0.94075,0.94055,0.9407,128600000.0
2008-12-22 19:33:00,0.94075,0.9408,0.9406,0.94065,181200000.0
2008-12-22 19:34:00,0.94065,0.9409,0.94065,0.9407,143800000.0
2008-12-22 19:35:00,0.94075,0.94075,0.9406,0.94075,175400000.0
2008-12-22 19:36:00,0.9407,0.9407,0.9405,0.94065,105200000.0
2008-12-22 19:37:00,0.94065,0.94065,0.94065,0.94065,107400000.0
2008-12-22 19:38:00,0.94065,0.94065,0.94,0.94,253600000.0
2008-12-22 19:39:00,0.94,0.9402,0.93995,0.93995,271400000.0
2008-12-22 19:40:00,0.93995,0.94015,0.93955,0.93955,299800000.0
2008-12-22 19:41:00,0.93955,0.93975,0.93925,0.93965,284200000.0
2008-12-22 19:42:00,0.9396,0.93975,0.93955,0.93975,105600000.0
2008-12-22 19:43:00,0.9397,0.9401,0.9395,0.9399,458800000.0
2008-12-22 19:44:00,0.9399,0.94005,0.93935,0.9398,321800000.0
2008-12-22 19:45:00,0.93975,0.93975,0.9392,0.93925,377200000.0
2008-12-22 19:46:00,0.93925,0.9397,0.939,0.9396,259200000.0
2008-12-22 19:47:00,0.9395,0.9399,0.93945,0.9397,233400000.0
2008-12-22 19:48:00,0.9397,0.93995,0.9392,0.9397,235200000.0
2008-12-22 19:49:00,0.93975,0.9407,0.9396,0.9407,299000000.0
2008-12-22 19:50:00,0.94065,0.94075,0.9404,0.9405,179000000.0
2008-12-22 19:51:00,0.94055,0.9409,0.94055,0.9406,176600000.0
2008-12-22 19:52:00,0.94055,0.94055,0.9401,0.94045,290000000.0
2008-12-22 19:53:00,0.9405,0.94065,0.94015,0.9404,341400000.0
2008-12-22 19:54:00,0.9404,0.94055,0.9403,0.9405,326000000.0
2008-12-22 19:55:00,0.9405,0.9409,0.9405,0.94075,334800000.0
2008-12-22 19:56:00,0.94075,0.94095,0.94055,0.94095,103400000.0
2008-12-22 19:57:00,0.94095,0.94095,0.9403,0.94045,158000000.0
2008-12-22 19:58:00,0.94045,0.9407,0.9403,0.9404,412000000.0
2008-12-22 19:59:00,0.9403,0.9407,0.94025,0.94045,392400000.0
2008-12-22 20:00:00,0.94045,0.9406,0.94,0.9406,375800000.0
2008-12-22 20:01:00,0.94055,0.94065,0.9404,0.9406,247800000.0
2008-12-22 20:02:00,0.94055,0.94055,0.93995,0.94015,287400000.0
2008-12-22 20:03:00,0.9401,0.9401,0.94,0.94005,122200000.0
2008-12-22 20:04:00,0.94005,0.94025,0.93995,0.94015,199800000.0
2008-12-22 20:05:00,0.9402,0.9403,0.9399,0.9399,161600000.0
2008-12-22 20:06:00,0.9399,0.9399,0.93975,0.93985,112600000.0
2008-12-22 20:07:00,0.93995,0.9401,0.9399,0.9401,95000000.0
2008-12-22 20:08:00,0.9401,0.9402,0.94,0.9401,167200000.0
2008-12-22 20:09:00,0.9401,0.9402,0.93995,0.94,127200000.0
2008-12-22 20:10:00,0.93995,0.9401,0.93995,0.94005,61600000.0
2008-12-22 20:11:00,0.94005,0.9402,0.94005,0.9401,119800000.0
2008-12-22 20:12:00,0.94005,0.9401,0.9399,0.93995,83800000.0
2008-12-22 20:13:00,0.93995,0.94005,0.93995,0.94,93200000.0
2008-12-22 20:14:00,0.94005,0.9402,0.93995,0.9402,131400000.0
2008-12-22 20:15:00,0.94015,0.94015,0.9399,0.94,168000000.0
2008-12-22 20:16:00,0.94,0.94005,0.9398,0.94005,87200000.0
2008-12-22 20:17:00,0.94005,0.9402,0.94,0.9402,58400000.0
2008-12-22 20:18:00,0.94015,0.94015,0.9401,0.9401,31400000.0
2008-12-22 20:19:00,0.94,0.94,0.93975,0.93985,139200000.0
2008-12-22 20:20:00,0.9398,0.93985,0.9396,0.93965,124200000.0
2008-12-22 20:21:00,0.93965,0.9397,0.9395,0.9395,70400000.0
2008-12-22 20:22:00,0.93955,0.93955,0.93865,0.9387,293600000.0
2008-12-22 20:23:00,0.9387,0.9394,0.9386,0.9394,320600000.0
2008-12-22 20:24:00,0.9394,0.9398,0.93925,0.93945,386600000.0
2008-12-22 20:25:00,0.93945,0.93945,0.93935,0.93935,134800000.0
2008-12-22 20:26:00,0.9393,0.9397,0.9392,0.9397,174200000.0
2008-12-22 20:27:00,0.93975,0.93995,0.9392,0.9399,360800000.0
2008-12-22 20:28:00,0.9399,0.9402,0.9395,0.94005,351200000.0
2008-12-22 20:29:00,0.94,0.9401,0.93955,0.9398,295400000.0
2008-12-22 20:30:00,0.93975,0.9398,0.9393,0.93955,162800000.0
2008-12-22 20:31:00,0.93955,0.93985,0.93935,0.93965,138600000.0
2008-12-22 20:32:00,0.9396,0.9396,0.93875,0.93885,253600000.0
2008-12-22 20:33:00,0.93885,0.93915,0.9387,0.93895,242200000.0
2008-12-22 20:34:00,0.93895,0.939,0.93875,0.93895,281200000.0
2008-12-22 20:35:00,0.93895,0.9394,0.93895,0.93905,204400000.0
2008-12-22 20:36:00,0.939,0.9391,0.93875,0.939,147800000.0
2008-12-22 20:37:00,0.9391,0.9393,0.9391,0.93925,71000000.0
2008-12-22 20:38:00,0.9393,0.93945,0.9392,0.9392,329800000.0
2008-12-22 20:39:00,0.93925,0.93965,0.93925,0.93965,118200000.0
2008-12-22 20:40:00,0.93965,0.93965,0.93955,0.93965,97400000.0
2008-12-22 20:41:00,0.93965,0.9397,0.93925,0.93925,70800000.0
2008-12-22 20:42:00,0.93925,0.93925,0.9388,0.9388,256000000.0
2008-12-22 20:43:00,0.9388,0.939,0.93875,0.93885,151800000.0
2008-12-22 20:44:00,0.93885,0.93895,0.93865,0.93885,241400000.0
2008-12-22 20:45:00,0.93885,0.93885,0.9386,0.9387,227800000.0
2008-12-22 20:46:00,0.9388,0.93885,0.9385,0.9385,321800000.0
2008-12-22 20:47:00,0.9385,0.93925,0.9385,0.93925,242200000.0
2008-12-22 20:48:00,0.93925,0.93925,0.93875,0.93915,131000000.0
2008-12-22 20:49:00,0.93915,0.93915,0.9387,0.93895,79900000.0
2008-12-22 20:50:00,0.9388,0.93905,0.9388,0.93905,68800000.0
2008-12-22 20:51:00,0.93915,0.93915,0.93885,0.93885,34400000.0
2008-12-22 20:52:00,0.93885,0.93905,0.93885,0.93885,39600000.0
2008-12-22 20:53:00,0.9387,0.93895,0.9387,0.9389,88800000.0
2008-12-22 20:54:00,0.9389,0.93895,0.9388,0.93895,133600000.0
2008-12-22 20:55:00,0.93895,0.93895,0.93875,0.9389,43600000.0
2008-12-22 20:56:00,0.93865,0.93895,0.93865,0.93875,134800000.0
2008-12-22 20:57:00,0.93875,0.93895,0.9386,0.93875,187600000.0
2008-12-22 20:58:00,0.9387,0.9388,0.93855,0.9387,154000000.0
2008-12-22 20:59:00,0.9387,0.93875,0.9386,0.9387,210400000.0
2008-12-22 21:00:00,0.93875,0.9388,0.9386,0.93865,128200000.0
2008-12-22 21:01:00,0.93865,0.93875,0.93865,0.93875,11000000.0
2008-12-22 21:02:00,0.93875,0.93875,0.93875,0.93875,49200000.0
2008-12-22 21:03:00,0.93875,0.93875,0.93875,0.93875,24800000.0
2008-12-22 21:04:00,0.93875,0.93895,0.9386,0.93895,176400000.0
2008-12-22 21:05:00,0.93895,0.9391,0.93875,0.93885,193600000.0
2008-12-22 21:06:00,0.93885,0.939,0.9386,0.93865,303000000.0
2008-12-22 21:07:00,0.93865,0.93885,0.9386,0.93875,252800000.0
2008-12-22 21:08:00,0.9387,0.93895,0.93865,0.9389,302000000.0
2008-12-22 21:09:00,0.93895,0.93895,0.9389,0.9389,23400000.0
2008-12-22 21:10:00,0.9389,0.9389,0.9389,0.9389,23600000.0
2008-12-22 21:11:00,0.9389,0.93895,0.93875,0.9388,106800000.0
2008-12-22 21:12:00,0.93885,0.9389,0.9387,0.9388,271000000.0
2008-12-22 21:13:00,0.93885,0.9392,0.9388,0.9392,128000000.0
2008-12-22 21:14:00,0.93915,0.9397,0.939,0.9397,244000000.0
2008-12-22 21:15:00,0.9397,0.94,0.9394,0.9396,328600000.0
2008-12-22 21:16:00,0.9395,0.93985,0.9395,0.9397,366000000.0
2008-12-22 21:17:00,0.9397,0.9397,0.9392,0.9392,161000000.0
2008-12-22 21:18:00,0.9392,0.93925,0.93885,0.939,283400000.0
2008-12-22 21:19:00,0.939,0.9391,0.939,0.9391,87000000.0
2008-12-22 21:20:00,0.93915,0.9394,0.939,0.939,174600000.0
2008-12-22 21:21:00,0.939,0.93925,0.939,0.9391,69000000.0
2008-12-22 21:22:00,0.93915,0.9394,0.93915,0.9394,124000000.0
2008-12-22 21:23:00,0.9394,0.9394,0.93885,0.93885,171400000.0
2008-12-22 21:24:00,0.9389,0.9392,0.93885,0.9392,135800000.0
2008-12-22 21:25:00,0.9392,0.9392,0.93895,0.93895,137000000.0
2008-12-22 21:26:00,0.93895,0.939,0.93865,0.93865,101600000.0
2008-12-22 21:27:00,0.93865,0.93885,0.93865,0.93875,167000000.0
2008-12-22 21:28:00,0.93885,0.93955,0.9387,0.93905,172800000.0
2008-12-22 21:29:00,0.93895,0.9393,0.9389,0.9393,236200000.0
2008-12-22 21:30:00,0.9393,0.9393,0.9391,0.9391,77000000.0
2008-12-22 21:31:00,0.93915,0.93915,0.9391,0.93915,57000000.0
2008-12-22 21:32:00,0.93905,0.9391,0.93885,0.9391,47400000.0
2008-12-22 21:33:00,0.9391,0.9391,0.9386,0.93875,160400000.0
2008-12-22 21:34:00,0.93875,0.939,0.93875,0.9389,219600000.0
2008-12-22 21:35:00,0.9389,0.93895,0.9386,0.9388,410200000.0
2008-12-22 21:36:00,0.93885,0.9389,0.9385,0.9386,355200000.0
2008-12-22 21:37:00,0.9386,0.9387,0.9386,0.9386,250400000.0
2008-12-22 21:38:00,0.93865,0.9388,0.9386,0.93875,85000000.0
2008-12-22 21:39:00,0.93875,0.9392,0.93875,0.93885,192800000.0
2008-12-22 21:40:00,0.9388,0.93905,0.9388,0.93895,77400000.0
2008-12-22 21:41:00,0.93895,0.93895,0.9388,0.9388,46400000.0
2008-12-22 21:42:00,0.93885,0.9389,0.9388,0.9389,59600000.0
2008-12-22 21:43:00,0.9389,0.9389,0.93865,0.93865,98000000.0
2008-12-22 21:44:00,0.9387,0.9389,0.9386,0.93885,172200000.0
2008-12-22 21:45:00,0.93885,0.939,0.9388,0.93895,224400000.0
2008-12-22 21:46:00,0.93895,0.9391,0.93885,0.93885,148800000.0
2008-12-22 21:47:00,0.9389,0.939,0.93865,0.93885,320200000.0
2008-12-22 21:48:00,0.93875,0.9389,0.9387,0.93875,205600000.0
2008-12-22 21:49:00,0.9387,0.9388,0.9387,0.93875,129200000.0
2008-12-22 21:50:00,0.93875,0.93885,0.93865,0.93865,65400000.0
2008-12-22 21:51:00,0.93865,0.93865,0.9386,0.9386,126200000.0
2008-12-22 21:52:00,0.9386,0.9388,0.9386,0.9387,364000000.0
2008-12-22 21:53:00,0.93875,0.93875,0.9387,0.93875,561200000.0
2008-12-22 21:54:00,0.93875,0.93905,0.9386,0.93875,93600000.0
2008-12-22 21:55:00,0.93875,0.93875,0.9386,0.93865,219400000.0
2008-12-22 21:56:00,0.9387,0.93925,0.9387,0.93905,193600000.0
2008-12-22 21:57:00,0.93905,0.9392,0.9389,0.939,225000000.0
2008-12-22 21:58:00,0.939,0.939,0.9388,0.9388,96800000.0
2008-12-22 21:59:00,0.93885,0.939,0.9388,0.9389,155200000.0
2008-12-22 22:00:00,0.9389,0.93925,0.9389,0.9391,197200000.0
2008-12-22 22:01:00,0.93915,0.93915,0.93905,0.9391,58200000.0
2008-12-22 22:02:00,0.9391,0.9391,0.939,0.93905,100600000.0
2008-12-22 22:03:00,0.93905,0.93915,0.9389,0.9391,159000000.0
2008-12-22 22:04:00,0.939,0.939,0.9386,0.939,115000000.0
2008-12-22 22:05:00,0.93905,0.93925,0.93905,0.93905,60400000.0
2008-12-22 22:06:00,0.9391,0.9391,0.93905,0.93905,20000000.0
2008-12-22 22:07:00,0.93905,0.93925,0.939,0.939,84000000.0
2008-12-22 22:08:00,0.93905,0.9391,0.93885,0.9389,99200000.0
2008-12-22 22:09:00,0.9389,0.93905,0.9387,0.93905,155800000.0
2008-12-22 22:10:00,0.93905,0.9392,0.939,0.939,96800000.0
2008-12-22 22:11:00,0.93905,0.9392,0.93905,0.9391,66800000.0
2008-12-22 22:12:00,0.9391,0.93925,0.9391,0.9392,77800000.0
2008-12-22 22:13:00,0.9392,0.9393,0.93915,0.93925,99000000.0
2008-12-22 22:14:00,0.9393,0.9394,0.93915,0.93925,112000000.0
2008-12-22 22:15:00,0.93925,0.9395,0.93925,0.9395,50600000.0
2008-12-22 22:16:00,0.9396,0.9396,0.9391,0.93915,135800000.0
2008-12-22 22:17:00,0.93915,0.93935,0.9391,0.93935,77400000.0
2008-12-22 22:18:00,0.9393,0.93945,0.93925,0.9394,69000000.0
2008-12-22 22:19:00,0.93945,0.9398,0.9394,0.9398,135600000.0
2008-12-22 22:20:00,0.9398,0.9398,0.9395,0.9395,83800000.0
2008-12-22 22:21:00,0.93955,0.93955,0.93935,0.9394,207600000.0
2008-12-22 22:22:00,0.93945,0.93955,0.9394,0.93945,177400000.0
2008-12-22 22:23:00,0.93945,0.93945,0.9394,0.93945,90800000.0
2008-12-22 22:24:00,0.9394,0.93945,0.9393,0.93945,167400000.0
2008-12-22 22:25:00,0.93945,0.9397,0.9394,0.93965,143000000.0
2008-12-22 22:26:00,0.93965,0.93965,0.93945,0.93945,38800000.0
2008-12-22 22:27:00,0.93955,0.93985,0.9395,0.93985,107800000.0
2008-12-22 22:28:00,0.93985,0.9401,0.93985,0.9401,74600000.0
2008-12-22 22:29:00,0.94005,0.94005,0.9399,0.93995,90400000.0
2008-12-22 22:30:00,0.9399,0.9399,0.93965,0.93965,112200000.0
2008-12-22 22:31:00,0.93965,0.93965,0.93965,0.93965,49400000.0
2008-12-22 22:32:00,0.9396,0.9398,0.93925,0.93975,152600000.0
2008-12-22 22:33:00,0.93975,0.94,0.93975,0.94,81000000.0
2008-12-22 22:34:00,0.94,0.94,0.9399,0.9399,56000000.0
2008-12-22 22:35:00,0.9399,0.94,0.9399,0.94,12400000.0
2008-12-22 22:36:00,0.94,0.94005,0.93985,0.9399,161800000.0
2008-12-22 22:37:00,0.9399,0.94005,0.9399,0.94005,159200000.0
2008-12-22 22:38:00,0.94005,0.94025,0.9399,0.9402,76400000.0
2008-12-22 22:39:00,0.9402,0.9403,0.93995,0.93995,92600000.0
2008-12-22 22:40:00,0.94,0.9402,0.93995,0.94,74400000.0
2008-12-22 22:41:00,0.9401,0.9402,0.94005,0.9401,108800000.0
2008-12-22 22:42:00,0.9401,0.9402,0.94005,0.9401,91200000.0
2008-12-22 22:43:00,0.9401,0.94015,0.93995,0.93995,78400000.0
2008-12-22 22:44:00,0.94,0.94015,0.94,0.94015,35600000.0
2008-12-22 22:45:00,0.94015,0.9403,0.9401,0.94025,58000000.0
2008-12-22 22:46:00,0.9402,0.9403,0.9398,0.93995,91000000.0
2008-12-22 22:47:00,0.93995,0.93995,0.93975,0.9399,95200000.0
2008-12-22 22:48:00,0.93995,0.9401,0.9399,0.94005,152800000.0
2008-12-22 22:49:00,0.94,0.94,0.9395,0.9397,81000000.0
2008-12-22 22:50:00,0.9397,0.93975,0.9397,0.93975,65600000.0
2008-12-22 22:51:00,0.93975,0.9398,0.93965,0.93965,42400000.0
2008-12-22 22:52:00,0.93965,0.93975,0.93955,0.93965,177400000.0
2008-12-22 22:53:00,0.93965,0.93975,0.93955,0.9396,177400000.0
2008-12-22 22:54:00,0.9396,0.93965,0.93955,0.93965,141600000.0
2008-12-22 22:55:00,0.93965,0.93965,0.93955,0.93955,81600000.0
2008-12-22 22:56:00,0.93955,0.93955,0.93945,0.9395,133600000.0
2008-12-22 22:57:00,0.9395,0.93975,0.9395,0.93975,66600000.0
2008-12-22 22:58:00,0.93975,0.9402,0.93975,0.94015,134600000.0
2008-12-22 22:59:00,0.9401,0.94045,0.93995,0.94035,231200000.0
2008-12-22 23:00:00,0.9403,0.9403,0.9401,0.9401,113400000.0
2008-12-22 23:01:00,0.9401,0.9402,0.94005,0.94005,67200000.0
2008-12-22 23:02:00,0.94,0.9402,0.93995,0.9401,64600000.0
2008-12-22 23:03:00,0.9401,0.9401,0.93995,0.93995,56400000.0
2008-12-22 23:04:00,0.94,0.94005,0.94,0.94,16200000.0
2008-12-22 23:05:00,0.94,0.94,0.94,0.94,6800000.0
2008-12-22 23:06:00,0.94,0.9401,0.94,0.9401,33600000.0
2008-12-22 23:07:00,0.94005,0.94005,0.93965,0.9398,76200000.0
2008-12-22 23:08:00,0.9398,0.93995,0.9398,0.9399,40000000.0
2008-12-22 23:09:00,0.9399,0.9401,0.93985,0.94005,50400000.0
2008-12-22 23:10:00,0.9401,0.94015,0.93985,0.93985,46200000.0
2008-12-22 23:11:00,0.9399,0.9399,0.9399,0.9399,4800000.0
2008-12-22 23:12:00,0.9399,0.9399,0.93965,0.93965,56600000.0
2008-12-22 23:13:00,0.93965,0.93965,0.9395,0.9395,143000000.0
2008-12-22 23:14:00,0.9395,0.9395,0.9391,0.9392,69800000.0
2008-12-22 23:15:00,0.93915,0.9393,0.93915,0.93915,63600000.0
2008-12-22 23:16:00,0.9392,0.93965,0.9392,0.9395,98600000.0
2008-12-22 23:17:00,0.93945,0.9396,0.93945,0.9396,30800000.0
2008-12-22 23:18:00,0.93965,0.93975,0.9396,0.93965,95000000.0
2008-12-22 23:19:00,0.9397,0.9397,0.9395,0.93955,39400000.0
2008-12-22 23:20:00,0.9396,0.9396,0.93945,0.9395,88600000.0
2008-12-22 23:21:00,0.93945,0.93955,0.93945,0.93955,10200000.0
2008-12-22 23:22:00,0.93955,0.9396,0.93945,0.93955,18200000.0
2008-12-22 23:23:00,0.9395,0.9396,0.9395,0.9396,26400000.0
2008-12-22 23:24:00,0.9396,0.93975,0.9396,0.93965,52000000.0
2008-12-22 23:25:00,0.93965,0.93975,0.9396,0.9396,41600000.0
2008-12-22 23:26:00,0.9395,0.9396,0.93945,0.9395,31600000.0
2008-12-22 23:27:00,0.9396,0.9406,0.9396,0.9405,135000000.0
2008-12-22 23:28:00,0.94035,0.94035,0.94005,0.9402,96800000.0
2008-12-22 23:29:00,0.9402,0.9402,0.9398,0.9399,80000000.0
2008-12-22 23:30:00,0.93985,0.9405,0.9396,0.9403,206400000.0
2008-12-22 23:31:00,0.94025,0.94055,0.94015,0.9404,180800000.0
2008-12-22 23:32:00,0.94035,0.94055,0.94035,0.94045,149600000.0
2008-12-22 23:33:00,0.94045,0.94045,0.94,0.94005,64800000.0
2008-12-22 23:34:00,0.94005,0.94005,0.9399,0.93995,234399998.0
2008-12-22 23:35:00,0.93995,0.94,0.9397,0.9397,291199997.0
2008-12-22 23:36:00,0.9397,0.9397,0.93945,0.93945,101000000.0
2008-12-22 23:37:00,0.93945,0.93955,0.93945,0.93955,55200000.0
2008-12-22 23:38:00,0.93955,0.93955,0.93945,0.93945,152600000.0
2008-12-22 23:39:00,0.9395,0.9395,0.93905,0.93905,82800000.0
2008-12-22 23:40:00,0.93915,0.9392,0.93915,0.93915,50400000.0
2008-12-22 23:41:00,0.9392,0.9392,0.9391,0.9392,78400000.0
2008-12-22 23:42:00,0.9392,0.93945,0.9391,0.9392,125600000.0
2008-12-22 23:43:00,0.9392,0.9392,0.9392,0.9392,11600000.0
2008-12-22 23:44:00,0.9392,0.93955,0.9392,0.93935,53800000.0
2008-12-22 23:45:00,0.9395,0.93975,0.93945,0.93975,48000000.0
2008-12-22 23:46:00,0.93975,0.9401,0.9396,0.93965,121800000.0
2008-12-22 23:47:00,0.93965,0.93965,0.93935,0.9396,363000002.0
2008-12-22 23:48:00,0.93985,0.9403,0.93965,0.9403,178000000.0
2008-12-22 23:49:00,0.94025,0.9408,0.94015,0.9405,201000000.0
2008-12-22 23:50:00,0.94015,0.94055,0.93975,0.93975,309999999.0
2008-12-22 23:51:00,0.93985,0.9405,0.93975,0.9401,883200000.0
2008-12-22 23:52:00,0.9401,0.9402,0.9397,0.94,572399997.0
2008-12-22 23:53:00,0.94,0.94,0.9392,0.9395,444400000.0
2008-12-22 23:54:00,0.93955,0.93985,0.93955,0.9396,66800000.0
2008-12-22 23:55:00,0.93965,0.93975,0.9396,0.9396,93200000.0
2008-12-22 23:56:00,0.93965,0.93975,0.93955,0.93975,71600000.0
2008-12-22 23:57:00,0.9398,0.9398,0.9395,0.9397,34400000.0
2008-12-22 23:58:00,0.9397,0.9399,0.93955,0.9399,64400000.0
2008-12-22 23:59:00,0.9399,0.93995,0.9395,0.93995,62200000.0
2008-12-23 00:00:00,0.93995,0.93995,0.93995,0.93995,2800000.0
2008-12-23 00:01:00,0.94027,0.94049,0.93967,0.93989,118800000.0
2008-12-23 00:02:00,0.93986,0.93994,0.9397,0.9397,77000000.0
2008-12-23 00:03:00,0.94015,0.9403,0.94015,0.9403,25200000.0
2008-12-23 00:04:00,0.9404,0.94055,0.9404,0.94045,8400000.0
2008-12-23 00:05:00,0.9406,0.9406,0.94045,0.94055,14000000.0
2008-12-23 00:06:00,0.9404,0.94065,0.94005,0.9405,52600000.0
2008-12-23 00:07:00,0.9404,0.94065,0.9398,0.94,75400000.0
2008-12-23 00:08:00,0.94034,0.94034,0.93983,0.93997,44800000.0
2008-12-23 00:09:00,0.94027,0.94027,0.93974,0.93997,149200000.0
2008-12-23 00:10:00,0.94003,0.94018,0.93928,0.93976,180400000.0
2008-12-23 00:11:00,0.94,0.94015,0.94,0.94015,14000000.0
2008-12-23 00:12:00,0.94075,0.94105,0.94045,0.94045,24000000.0
2008-12-23 00:13:00,0.94065,0.9407,0.9405,0.94055,70800000.0
2008-12-23 00:14:00,0.94075,0.94135,0.94045,0.9406,38800000.0
2008-12-23 00:15:00,0.94055,0.94055,0.9404,0.9404,28400000.0
2008-12-23 00:16:00,0.94045,0.9406,0.94045,0.9406,11600000.0
2008-12-23 00:17:00,0.94055,0.94075,0.94055,0.9406,42400000.0
2008-12-23 00:18:00,0.9406,0.9406,0.9406,0.9406,2400000.0
2008-12-23 00:19:00,0.94085,0.9409,0.94035,0.9404,24800000.0
2008-12-23 00:20:00,0.9404,0.94055,0.9404,0.94055,14400000.0
2008-12-23 00:21:00,0.9405,0.94055,0.9402,0.94055,67200000.0
2008-12-23 00:22:00,0.94055,0.94055,0.94055,0.94055,2400000.0
2008-12-23 00:23:00,0.94055,0.94055,0.94055,0.94055,2400000.0
2008-12-23 00:24:00,0.94055,0.94055,0.94045,0.94055,9600000.0
2008-12-23 00:25:00,0.94045,0.94055,0.94045,0.9405,25600000.0
2008-12-23 00:26:00,0.94045,0.9405,0.94025,0.94045,30000000.0
2008-12-23 00:27:00,0.9405,0.94065,0.94045,0.94045,42400000.0
2008-12-23 00:28:00,0.9406,0.9407,0.9406,0.9406,17600000.0
2008-12-23 00:29:00,0.9407,0.9407,0.9407,0.9407,2400000.0
2008-12-23 00:30:00,0.9408,0.94095,0.9402,0.9404,189400000.0
2008-12-23 00:31:00,0.9404,0.9404,0.9403,0.94035,47200000.0
2008-12-23 00:32:00,0.94035,0.94035,0.94005,0.94005,114000000.0
2008-12-23 00:33:00,0.94005,0.9402,0.9398,0.93995,808800030.0
2008-12-23 00:34:00,0.9399,0.94015,0.93965,0.9401,83200000.0
2008-12-23 00:35:00,0.94015,0.9402,0.94015,0.9402,20400000.0
2008-12-23 00:36:00,0.9402,0.9402,0.9402,0.9402,2400000.0
2008-12-23 00:37:00,0.94,0.94014,0.93996,0.94014,29200000.0
2008-12-23 00:38:00,0.94025,0.94025,0.94025,0.94025,7600000.0
2008-12-23 00:39:00,0.94025,0.94025,0.94025,0.94025,2400000.0
2008-12-23 00:40:00,0.94025,0.9407,0.9402,0.9407,79200000.0
2008-12-23 00:41:00,0.94065,0.9407,0.9404,0.94065,49600000.0
2008-12-23 00:42:00,0.9406,0.9407,0.94055,0.94055,18000000.0
2008-12-23 00:43:00,0.94045,0.94045,0.94035,0.94045,18400000.0
2008-12-23 00:44:00,0.9405,0.94055,0.94035,0.94035,37600000.0
2008-12-23 00:45:00,0.94035,0.94035,0.94015,0.94015,32400000.0
2008-12-23 00:46:00,0.94015,0.9404,0.94015,0.9404,20800000.0
2008-12-23 00:47:00,0.9405,0.9405,0.94045,0.9405,16000000.0
2008-12-23 00:48:00,0.94045,0.94045,0.9404,0.94045,12800000.0
2008-12-23 00:49:00,0.9405,0.9405,0.94005,0.94015,43200000.0
2008-12-23 00:50:00,0.94015,0.94015,0.94,0.94,32400000.0
2008-12-23 00:51:00,0.94,0.94,0.94,0.94,16000000.0
2008-12-23 00:52:00,0.94015,0.9402,0.94015,0.9402,3600000.0
2008-12-23 00:53:00,0.9402,0.94045,0.9399,0.93995,67200000.0
2008-12-23 00:54:00,0.94005,0.94005,0.94,0.94,41200000.0
2008-12-23 00:55:00,0.94,0.94065,0.94,0.94035,110000001.0
2008-12-23 00:56:00,0.94035,0.94035,0.94035,0.94035,2400000.0
2008-12-23 00:57:00,0.94035,0.94035,0.94035,0.94035,7600000.0
2008-12-23 00:58:00,0.94035,0.94035,0.94035,0.94035,2400000.0
2008-12-23 00:59:00,0.9406,0.9409,0.9406,0.94065,53600000.0
2008-12-23 01:00:00,0.94075,0.94105,0.94025,0.9404,130900000.0
2008-12-23 01:01:00,0.94095,0.94095,0.94095,0.94095,5200000.0
2008-12-23 01:02:00,0.94097,0.94114,0.94073,0.94083,43600000.0
2008-12-23 01:03:00,0.94057,0.94161,0.94057,0.94123,100600000.0
2008-12-23 01:04:00,0.9413,0.9413,0.941,0.941,61400000.0
2008-12-23 01:05:00,0.94115,0.94115,0.94085,0.94105,107200000.0
2008-12-23 01:06:00,0.94115,0.9412,0.94055,0.94065,102800000.0
2008-12-23 01:07:00,0.9406,0.9409,0.9406,0.9408,59200000.0
2008-12-23 01:08:00,0.9408,0.9408,0.9408,0.9408,2400000.0
2008-12-23 01:09:00,0.9408,0.9408,0.9407,0.94075,13200000.0
2008-12-23 01:10:00,0.9407,0.9407,0.9407,0.9407,5200000.0
2008-12-23 01:11:00,0.9407,0.9407,0.9407,0.9407,2400000.0
2008-12-23 01:12:00,0.9406,0.9407,0.9406,0.9407,10000000.0
2008-12-23 01:13:00,0.9407,0.9407,0.9407,0.9407,2400000.0
2008-12-23 01:14:00,0.9408,0.94085,0.9407,0.9407,22000000.0
2008-12-23 01:15:00,0.94085,0.94085,0.94055,0.94065,84400000.0
2008-12-23 01:16:00,0.94055,0.94055,0.9404,0.9404,88000000.0
2008-12-23 01:17:00,0.9404,0.9404,0.94035,0.9404,29600000.0
2008-12-23 01:18:00,0.9404,0.9404,0.9404,0.9404,2400000.0
2008-12-23 01:19:00,0.9404,0.9404,0.9403,0.9404,23200000.0
2008-12-23 01:20:00,0.94045,0.9405,0.94035,0.94045,44800000.0
2008-12-23 01:21:00,0.9404,0.94045,0.9403,0.9404,61600000.0
2008-12-23 01:22:00,0.9404,0.9404,0.9404,0.9404,5200000.0
2008-12-23 01:23:00,0.9404,0.9404,0.9404,0.9404,2400000.0
2008-12-23 01:24:00,0.94045,0.94045,0.9404,0.9404,16400000.0
2008-12-23 01:25:00,0.9404,0.9404,0.94035,0.94035,5200000.0
2008-12-23 01:26:00,0.9404,0.9404,0.9404,0.9404,5600000.0
2008-12-23 01:27:00,0.94035,0.94035,0.9403,0.9403,10400000.0
2008-12-23 01:28:00,0.9403,0.9403,0.9403,0.9403,16000000.0
2008-12-23 01:29:00,0.9403,0.94035,0.9403,0.9403,101600000.0
2008-12-23 01:30:00,0.9403,0.9404,0.9403,0.9404,46000000.0
2008-12-23 01:31:00,0.94035,0.94035,0.94035,0.94035,2800000.0
2008-12-23 01:32:00,0.9403,0.94045,0.9403,0.94045,48800000.0
2008-12-23 01:33:00,0.9404,0.9404,0.9403,0.9403,24800000.0
2008-12-23 01:34:00,0.9403,0.9403,0.9403,0.9403,16000000.0
2008-12-23 01:35:00,0.9403,0.94035,0.9403,0.9403,64400000.0
2008-12-23 01:36:00,0.9403,0.9403,0.9403,0.9403,80000000.0
2008-12-23 01:37:00,0.9403,0.9403,0.9403,0.9403,120000000.0
2008-12-23 01:38:00,0.9403,0.9404,0.9403,0.9403,48800000.0
2008-12-23 01:39:00,0.94035,0.94055,0.94035,0.94055,22200000.0
2008-12-23 01:40:00,0.9405,0.9406,0.9404,0.9404,24000000.0
2008-12-23 01:41:00,0.94042,0.9406,0.94036,0.94049,30800000.0
2008-12-23 01:42:00,0.94067,0.9409,0.9404,0.94064,95600000.0
2008-12-23 01:43:00,0.94105,0.94135,0.94105,0.94135,23600000.0
2008-12-23 01:44:00,0.94125,0.94165,0.94125,0.9414,100200000.0
2008-12-23 01:45:00,0.94145,0.94145,0.94075,0.94075,106600000.0
2008-12-23 01:46:00,0.9408,0.94125,0.9408,0.9412,62800000.0
2008-12-23 01:47:00,0.94115,0.94125,0.94095,0.9412,23600000.0
2008-12-23 01:48:00,0.94115,0.9412,0.94095,0.941,50400000.0
2008-12-23 01:49:00,0.94075,0.94075,0.94075,0.94075,6400000.0
2008-12-23 01:50:00,0.94093,0.94093,0.94093,0.94093,18200000.0
2008-12-23 01:51:00,0.9408,0.941,0.9408,0.941,14800000.0
2008-12-23 01:52:00,0.94105,0.9411,0.941,0.9411,11200000.0
2008-12-23 01:53:00,0.94105,0.94125,0.94095,0.94115,19200000.0
2008-12-23 01:54:00,0.9411,0.9411,0.9411,0.9411,8600000.0
2008-12-23 01:55:00,0.941,0.9411,0.941,0.9411,5200000.0
2008-12-23 01:56:00,0.94118,0.94129,0.94105,0.94129,20200000.0
2008-12-23 01:57:00,0.94095,0.94105,0.94095,0.94105,15800000.0
2008-12-23 01:58:00,0.94105,0.94105,0.94096,0.94096,11600000.0
2008-12-23 01:59:00,0.94076,0.94096,0.94056,0.94086,99800000.0
2008-12-23 02:00:00,0.94075,0.9409,0.94059,0.94073,20000000.0
2008-12-23 02:01:00,0.94101,0.94142,0.94091,0.941,53800000.0
2008-12-23 02:02:00,0.94075,0.94079,0.94056,0.94079,14000000.0
2008-12-23 02:03:00,0.94062,0.94118,0.9405,0.94107,20600000.0
2008-12-23 02:04:00,0.94079,0.9417,0.94079,0.94101,30000000.0
2008-12-23 02:05:00,0.94079,0.94101,0.94079,0.94095,22200000.0
2008-12-23 02:06:00,0.94129,0.94152,0.94063,0.94063,160600000.0
2008-12-23 02:07:00,0.9407,0.94136,0.9407,0.94136,69400000.0
2008-12-23 02:08:00,0.94088,0.94198,0.94088,0.94186,29200000.0
2008-12-23 02:09:00,0.94234,0.94236,0.94122,0.94122,31600000.0
2008-12-23 02:10:00,0.94201,0.94201,0.94139,0.94162,16000000.0
2008-12-23 02:11:00,0.94125,0.9415,0.94122,0.94135,49200000.0
2008-12-23 02:12:00,0.94149,0.94183,0.94148,0.94175,56400000.0
2008-12-23 02:13:00,0.94158,0.94178,0.94134,0.94178,32000000.0
2008-12-23 02:14:00,0.94159,0.94183,0.94136,0.94136,39600000.0
2008-12-23 02:15:00,0.94111,0.94146,0.94079,0.94146,39200000.0
2008-12-23 02:16:00,0.94125,0.94137,0.9411,0.94136,48000000.0
2008-12-23 02:17:00,0.94145,0.9415,0.94125,0.94148,94600000.0
2008-12-23 02:18:00,0.94161,0.94161,0.94131,0.94132,82000000.0
2008-12-23 02:19:00,0.94119,0.94162,0.94113,0.94162,139200000.0
2008-12-23 02:20:00,0.94172,0.94172,0.94134,0.94134,147200000.0
2008-12-23 02:21:00,0.94116,0.94166,0.94104,0.94166,21800000.0
2008-12-23 02:22:00,0.94132,0.94156,0.9411,0.94115,45000000.0
2008-12-23 02:23:00,0.94129,0.94139,0.94115,0.94118,60800000.0
2008-12-23 02:24:00,0.94112,0.9414,0.94111,0.9414,34200000.0
2008-12-23 02:25:00,0.94144,0.94149,0.94128,0.94149,42400000.0
2008-12-23 02:26:00,0.94172,0.94172,0.94137,0.9416,34600000.0
2008-12-23 02:27:00,0.94164,0.94186,0.94151,0.9417,29200000.0
2008-12-23 02:28:00,0.94194,0.94194,0.9415,0.94159,55800000.0
2008-12-23 02:29:00,0.94174,0.94187,0.94157,0.94187,23600000.0
2008-12-23 02:30:00,0.94186,0.94198,0.94138,0.94167,34000000.0
2008-12-23 02:31:00,0.94134,0.94162,0.94134,0.9414,33200000.0
2008-12-23 02:32:00,0.94168,0.94192,0.94139,0.94155,76400000.0
2008-12-23 02:33:00,0.94164,0.94164,0.94138,0.94155,25800000.0
2008-12-23 02:34:00,0.9414,0.94191,0.9414,0.94157,28600000.0
2008-12-23 02:35:00,0.94153,0.94198,0.94153,0.94188,41000000.0
2008-12-23 02:36:00,0.94184,0.94193,0.94133,0.94159,31000000.0
2008-12-23 02:37:00,0.94178,0.94193,0.94171,0.94188,36600000.0
2008-12-23 02:38:00,0.94184,0.9419,0.94155,0.94174,23400000.0
2008-12-23 02:39:00,0.94164,0.94191,0.94164,0.9418,17600000.0
2008-12-23 02:40:00,0.94182,0.94195,0.94157,0.94157,40200000.0
2008-12-23 02:41:00,0.94206,0.94207,0.94162,0.94181,99000000.0
2008-12-23 02:42:00,0.94175,0.94178,0.9414,0.94163,34200000.0
2008-12-23 02:43:00,0.9417,0.94204,0.94166,0.94195,29400000.0
2008-12-23 02:44:00,0.94235,0.94235,0.9423,0.94235,6400000.0
2008-12-23 02:45:00,0.9423,0.9423,0.94175,0.9421,43200000.0
2008-12-23 02:46:00,0.9422,0.9422,0.9419,0.9419,55200000.0
2008-12-23 02:47:00,0.94205,0.94215,0.94205,0.9421,25600000.0
2008-12-23 02:48:00,0.94205,0.94215,0.9417,0.9421,79600000.0
2008-12-23 02:49:00,0.9421,0.9421,0.9419,0.94195,64600000.0
2008-12-23 02:50:00,0.9421,0.94245,0.9421,0.94245,73000000.0
2008-12-23 02:51:00,0.9423,0.9423,0.94205,0.94205,54400000.0
2008-12-23 02:52:00,0.94215,0.94225,0.9421,0.9421,26000000.0
2008-12-23 02:53:00,0.94207,0.94243,0.94207,0.94243,27000000.0
2008-12-23 02:54:00,0.9421,0.9421,0.94205,0.9421,20400000.0
2008-12-23 02:55:00,0.94225,0.94235,0.94205,0.94205,25400000.0
2008-12-23 02:56:00,0.94222,0.94222,0.9422,0.9422,6000000.0
2008-12-23 02:57:00,0.94215,0.94215,0.94204,0.94204,18000000.0
2008-12-23 02:58:00,0.9421,0.94225,0.94205,0.9421,42400000.0
2008-12-23 02:59:00,0.9421,0.9421,0.94173,0.94203,73000000.0
2008-12-23 03:00:00,0.94192,0.94206,0.94192,0.94196,43800000.0
2008-12-23 03:01:00,0.9421,0.9423,0.9421,0.94215,18600000.0
2008-12-23 03:02:00,0.94215,0.9423,0.9421,0.9421,51400000.0
2008-12-23 03:03:00,0.94215,0.94215,0.94215,0.94215,4400000.0
2008-12-23 03:04:00,0.9421,0.9424,0.9421,0.94225,109000000.0
2008-12-23 03:05:00,0.94225,0.94245,0.94215,0.94245,96800000.0
2008-12-23 03:06:00,0.9424,0.94245,0.94235,0.9424,46400000.0
2008-12-23 03:07:00,0.9424,0.9424,0.9424,0.9424,15200000.0
2008-12-23 03:08:00,0.9424,0.94245,0.9424,0.94245,15400000.0
2008-12-23 03:09:00,0.94245,0.94265,0.94245,0.9426,48800000.0
2008-12-23 03:10:00,0.9426,0.9426,0.9423,0.9423,42400000.0
2008-12-23 03:11:00,0.94225,0.94225,0.9421,0.9421,43600000.0
2008-12-23 03:12:00,0.942,0.9422,0.94175,0.94175,84200000.0
2008-12-23 03:13:00,0.9417,0.94195,0.9417,0.9418,84600000.0
2008-12-23 03:14:00,0.9418,0.9419,0.94155,0.94165,363400000.0
2008-12-23 03:15:00,0.9417,0.9418,0.94155,0.9416,136800000.0
2008-12-23 03:16:00,0.94175,0.94185,0.9416,0.9417,56600000.0
2008-12-23 03:17:00,0.9417,0.9419,0.9415,0.94175,178600000.0
2008-12-23 03:18:00,0.94185,0.94205,0.9417,0.9417,70000000.0
2008-12-23 03:19:00,0.9417,0.94175,0.94155,0.94175,93000000.0
2008-12-23 03:20:00,0.9418,0.942,0.94175,0.94195,91600000.0
2008-12-23 03:21:00,0.9419,0.94195,0.9417,0.9417,40400000.0
2008-12-23 03:22:00,0.9419,0.9419,0.9417,0.9417,32000000.0
2008-12-23 03:23:00,0.9417,0.9419,0.9417,0.9418,44000000.0
2008-12-23 03:24:00,0.94195,0.94195,0.9418,0.9419,20400000.0
2008-12-23 03:25:00,0.9419,0.9419,0.94135,0.9418,100400000.0
2008-12-23 03:26:00,0.94155,0.94185,0.94155,0.9418,133600000.0
2008-12-23 03:27:00,0.9418,0.9419,0.9418,0.9419,24400000.0
2008-12-23 03:28:00,0.94195,0.94205,0.9419,0.94205,10600000.0
2008-12-23 03:29:00,0.94205,0.9421,0.94205,0.9421,6400000.0
2008-12-23 03:30:00,0.94215,0.94215,0.94215,0.94215,1600000.0
2008-12-23 03:31:00,0.94215,0.9422,0.9421,0.94215,10600000.0
2008-12-23 03:32:00,0.94215,0.94215,0.9421,0.9421,46000000.0
2008-12-23 03:33:00,0.9421,0.9423,0.9417,0.9418,94800000.0
2008-12-23 03:34:00,0.9418,0.94195,0.9418,0.94195,121200000.0
2008-12-23 03:35:00,0.9419,0.9421,0.9419,0.94205,79800000.0
2008-12-23 03:36:00,0.94205,0.9421,0.9417,0.9418,34600000.0
2008-12-23 03:37:00,0.94195,0.94225,0.94195,0.9422,24600000.0
2008-12-23 03:38:00,0.9423,0.94265,0.942,0.9421,152400000.0
2008-12-23 03:39:00,0.9421,0.9424,0.9418,0.94205,89200000.0
2008-12-23 03:40:00,0.94205,0.9422,0.94185,0.94215,108000000.0
2008-12-23 03:41:00,0.94225,0.94235,0.9421,0.9423,61200000.0
2008-12-23 03:42:00,0.94225,0.94235,0.94205,0.94205,66800000.0
2008-12-23 03:43:00,0.94205,0.94235,0.94205,0.94215,51600000.0
2008-12-23 03:44:00,0.94225,0.94265,0.94225,0.9426,90800000.0
2008-12-23 03:45:00,0.9426,0.9426,0.9424,0.9424,188000000.0
2008-12-23 03:46:00,0.94245,0.94245,0.9423,0.94235,20000000.0
2008-12-23 03:47:00,0.94235,0.94235,0.9422,0.94235,96200000.0
2008-12-23 03:48:00,0.9423,0.9426,0.9423,0.9425,137000000.0
2008-12-23 03:49:00,0.9425,0.94265,0.9423,0.94245,177600000.0
2008-12-23 03:50:00,0.94245,0.94275,0.94215,0.94225,161200000.0
2008-12-23 03:51:00,0.9422,0.9422,0.9422,0.9422,4400000.0
2008-12-23 03:52:00,0.9422,0.9423,0.9422,0.94225,20000000.0
2008-12-23 03:53:00,0.9423,0.9423,0.94225,0.9423,31600000.0
2008-12-23 03:54:00,0.9423,0.9423,0.9423,0.9423,21600000.0
2008-12-23 03:55:00,0.9423,0.943,0.94225,0.943,133600000.0
2008-12-23 03:56:00,0.94305,0.94305,0.94245,0.94245,84400000.0
2008-12-23 03:57:00,0.94245,0.94265,0.94245,0.9426,77600000.0
2008-12-23 03:58:00,0.9426,0.94275,0.9425,0.94275,127200000.0
2008-12-23 03:59:00,0.9428,0.94315,0.9427,0.9427,101000000.0
2008-12-23 04:00:00,0.9428,0.94315,0.9428,0.94315,143600000.0
2008-12-23 04:01:00,0.9431,0.94315,0.9431,0.9431,38400000.0
2008-12-23 04:02:00,0.94315,0.94315,0.9425,0.9426,287200000.0
2008-12-23 04:03:00,0.9426,0.94275,0.9425,0.94265,232400000.0
2008-12-23 04:04:00,0.94265,0.943,0.9425,0.94285,131600000.0
2008-12-23 04:05:00,0.94285,0.94315,0.9428,0.94315,93600000.0
2008-12-23 04:06:00,0.9431,0.94315,0.94305,0.94305,30800000.0
2008-12-23 04:07:00,0.94305,0.94305,0.94295,0.943,56400000.0
2008-12-23 04:08:00,0.943,0.94305,0.94295,0.943,34400000.0
2008-12-23 04:09:00,0.943,0.9431,0.943,0.9431,48400000.0
2008-12-23 04:10:00,0.9431,0.94315,0.94295,0.94315,30400000.0
2008-12-23 04:11:00,0.94315,0.9432,0.94315,0.9432,48400000.0
2008-12-23 04:12:00,0.94325,0.9436,0.94325,0.9436,112000000.0
2008-12-23 04:13:00,0.9436,0.94365,0.94345,0.94345,172000000.0
2008-12-23 04:14:00,0.94355,0.9436,0.94355,0.94355,40000000.0
2008-12-23 04:15:00,0.94355,0.94355,0.94355,0.94355,33200000.0
2008-12-23 04:16:00,0.94357,0.94358,0.94334,0.94337,129600000.0
2008-12-23 04:17:00,0.94355,0.94355,0.9435,0.9435,9200000.0
2008-12-23 04:18:00,0.9435,0.9435,0.9433,0.94335,29200000.0
2008-12-23 04:19:00,0.9433,0.9433,0.94315,0.94325,198200000.0
2008-12-23 04:20:00,0.94325,0.94325,0.94325,0.94325,35000000.0
2008-12-23 04:21:00,0.9433,0.9434,0.9433,0.9434,15600000.0
2008-12-23 04:22:00,0.9434,0.9434,0.94305,0.94315,232000000.0
2008-12-23 04:23:00,0.9431,0.9431,0.94295,0.943,64400000.0
2008-12-23 04:24:00,0.943,0.94335,0.943,0.9432,184000000.0
2008-12-23 04:25:00,0.94315,0.9432,0.94305,0.9431,90800000.0
2008-12-23 04:26:00,0.94315,0.94315,0.9429,0.943,154800000.0
2008-12-23 04:27:00,0.94305,0.94315,0.94255,0.94315,103200000.0
2008-12-23 04:28:00,0.9432,0.9432,0.9431,0.9432,44800000.0
2008-12-23 04:29:00,0.9433,0.9436,0.9433,0.9436,121000000.0
2008-12-23 04:30:00,0.9436,0.94365,0.94325,0.9433,188200000.0
2008-12-23 04:31:00,0.9433,0.9433,0.943,0.94315,102400000.0
2008-12-23 04:32:00,0.94315,0.9432,0.9431,0.9432,22400000.0
2008-12-23 04:33:00,0.94325,0.9434,0.94325,0.9434,64000000.0
2008-12-23 04:34:00,0.9434,0.9434,0.9433,0.9433,24000000.0
2008-12-23 04:35:00,0.9434,0.9434,0.9433,0.94335,28400000.0
2008-12-23 04:36:00,0.9434,0.9435,0.9433,0.9433,101800000.0
2008-12-23 04:37:00,0.94335,0.94345,0.94325,0.94325,114000000.0
2008-12-23 04:38:00,0.94325,0.9433,0.94305,0.94305,65200000.0
2008-12-23 04:39:00,0.94305,0.9431,0.943,0.943,70800000.0
2008-12-23 04:40:00,0.9431,0.9431,0.94305,0.9431,27200000.0
2008-12-23 04:41:00,0.9431,0.94315,0.943,0.94315,34000000.0
2008-12-23 04:42:00,0.94315,0.9432,0.9431,0.94315,35600000.0
2008-12-23 04:43:00,0.94315,0.94315,0.9431,0.94315,11200000.0
2008-12-23 04:44:00,0.9431,0.94315,0.94295,0.9431,179600000.0
2008-12-23 04:45:00,0.94305,0.94315,0.943,0.94315,11200000.0
2008-12-23 04:46:00,0.9431,0.94325,0.94285,0.94315,96400000.0
2008-12-23 04:47:00,0.94315,0.9432,0.94315,0.94315,54000000.0
2008-12-23 04:48:00,0.94315,0.9432,0.94315,0.9432,18400000.0
2008-12-23 04:49:00,0.9432,0.94325,0.9432,0.9432,64000000.0
2008-12-23 04:50:00,0.94325,0.94345,0.9432,0.94345,23600000.0
2008-12-23 04:51:00,0.94345,0.9435,0.9434,0.94345,110400000.0
2008-12-23 04:52:00,0.9435,0.94365,0.94345,0.94345,48000000.0
2008-12-23 04:53:00,0.94345,0.94345,0.9433,0.94335,41200000.0
2008-12-23 04:54:00,0.94325,0.9435,0.94275,0.94275,334200000.0
2008-12-23 04:55:00,0.94275,0.9432,0.94275,0.94305,89200000.0
2008-12-23 04:56:00,0.94305,0.9432,0.943,0.9431,114400000.0
2008-12-23 04:57:00,0.94305,0.94315,0.94265,0.94265,138400000.0
2008-12-23 04:58:00,0.9427,0.94285,0.9426,0.94285,120000000.0
2008-12-23 04:59:00,0.94285,0.9429,0.94245,0.94255,88800000.0
2008-12-23 05:00:00,0.94255,0.94255,0.94245,0.9425,248800000.0
2008-12-23 05:01:00,0.9425,0.9427,0.9423,0.9427,95400000.0
2008-12-23 05:02:00,0.9423,0.9425,0.94225,0.9425,57800000.0
2008-12-23 05:03:00,0.9425,0.9425,0.94245,0.9425,68600000.0
2008-12-23 05:04:00,0.9425,0.94255,0.9425,0.94255,57600000.0
2008-12-23 05:05:00,0.94255,0.94275,0.94255,0.94275,61000000.0
2008-12-23 05:06:00,0.94275,0.943,0.94255,0.94255,167200000.0
2008-12-23 05:07:00,0.9426,0.9426,0.94235,0.94235,132800000.0
2008-12-23 05:08:00,0.94235,0.94265,0.94235,0.9425,107400000.0
2008-12-23 05:09:00,0.94255,0.94255,0.94255,0.94255,5600000.0
2008-12-23 05:10:00,0.9426,0.94305,0.9426,0.9428,50800000.0
2008-12-23 05:11:00,0.94275,0.94305,0.94275,0.94305,103600000.0
2008-12-23 05:12:00,0.94305,0.9431,0.94275,0.9428,167000000.0
2008-12-23 05:13:00,0.9429,0.9431,0.9429,0.9431,98800000.0
2008-12-23 05:14:00,0.9431,0.94345,0.943,0.94305,98000000.0
2008-12-23 05:15:00,0.94305,0.9432,0.94305,0.9431,25200000.0
2008-12-23 05:16:00,0.94295,0.94315,0.94295,0.9431,38000000.0
2008-12-23 05:17:00,0.94305,0.9431,0.9427,0.9427,58800000.0
2008-12-23 05:18:00,0.94265,0.94275,0.94255,0.94275,53800000.0
2008-12-23 05:19:00,0.94275,0.94295,0.9427,0.9428,27200000.0
2008-12-23 05:20:00,0.94265,0.94285,0.94265,0.9428,13800000.0
2008-12-23 05:21:00,0.9428,0.9428,0.9427,0.94275,41600000.0
2008-12-23 05:22:00,0.9429,0.9433,0.94275,0.9431,70800000.0
2008-12-23 05:23:00,0.9431,0.9431,0.94285,0.9431,32800000.0
2008-12-23 05:24:00,0.94315,0.9433,0.94305,0.94325,14000000.0
2008-12-23 05:25:00,0.9433,0.9433,0.9433,0.9433,2800000.0
2008-12-23 05:26:00,0.9434,0.9434,0.9429,0.9433,47600000.0
2008-12-23 05:27:00,0.94315,0.94345,0.94315,0.9433,33600000.0
2008-12-23 05:28:00,0.9433,0.9433,0.943,0.943,30800000.0
2008-12-23 05:29:00,0.9431,0.9432,0.94285,0.9431,63800000.0
2008-12-23 05:30:00,0.9431,0.94355,0.943,0.9435,57600000.0
2008-12-23 05:31:00,0.94345,0.9436,0.9433,0.9435,41600000.0
2008-12-23 05:32:00,0.94355,0.94355,0.9431,0.9431,44800000.0
2008-12-23 05:33:00,0.943,0.943,0.943,0.943,4400000.0
2008-12-23 05:34:00,0.943,0.9432,0.94295,0.943,51200000.0
2008-12-23 05:35:00,0.94295,0.94295,0.9429,0.94295,8400000.0
2008-12-23 05:36:00,0.943,0.943,0.9429,0.94295,28000000.0
2008-12-23 05:37:00,0.943,0.9431,0.94285,0.9431,69400000.0
2008-12-23 05:38:00,0.94305,0.94325,0.943,0.943,81600000.0
2008-12-23 05:39:00,0.943,0.94305,0.9429,0.943,59000000.0
2008-12-23 05:40:00,0.943,0.9433,0.94295,0.9433,90600000.0
2008-12-23 05:41:00,0.9433,0.9434,0.943,0.943,45800000.0
2008-12-23 05:42:00,0.943,0.9433,0.943,0.9433,20200000.0
2008-12-23 05:43:00,0.94325,0.9434,0.94325,0.9433,118800000.0
2008-12-23 05:44:00,0.9433,0.9433,0.9433,0.9433,6400000.0
2008-12-23 05:45:00,0.9433,0.9433,0.94315,0.94325,49600000.0
2008-12-23 05:46:00,0.94325,0.94345,0.94325,0.94345,64200000.0
2008-12-23 05:47:00,0.9434,0.9434,0.94325,0.9433,80200000.0
2008-12-23 05:48:00,0.9433,0.9434,0.9433,0.9433,30400000.0
2008-12-23 05:49:00,0.9433,0.9433,0.9432,0.94325,43800000.0
2008-12-23 05:50:00,0.94325,0.94355,0.9432,0.94335,92400000.0
2008-12-23 05:51:00,0.94335,0.94395,0.94325,0.94385,123800000.0
2008-12-23 05:52:00,0.94385,0.94395,0.94385,0.9439,44000000.0
2008-12-23 05:53:00,0.94395,0.9441,0.94395,0.94405,56000000.0
2008-12-23 05:54:00,0.94405,0.94405,0.94395,0.94395,30800000.0
2008-12-23 05:55:00,0.94395,0.94395,0.9438,0.9439,46400000.0
2008-12-23 05:56:00,0.9439,0.94395,0.9438,0.9438,66600000.0
2008-12-23 05:57:00,0.94375,0.94375,0.94375,0.94375,29400000.0
2008-12-23 05:58:00,0.94375,0.94385,0.94375,0.94385,48800000.0
2008-12-23 05:59:00,0.94385,0.94385,0.94365,0.94365,79600000.0
2008-12-23 06:00:00,0.94365,0.9438,0.94365,0.94375,50600000.0
2008-12-23 06:01:00,0.94375,0.94375,0.9437,0.9437,28800000.0
2008-12-23 06:02:00,0.9437,0.94385,0.9437,0.9438,43800000.0
2008-12-23 06:03:00,0.94385,0.94385,0.94375,0.9438,43600000.0
2008-12-23 06:04:00,0.9438,0.94395,0.94375,0.94385,60600000.0
2008-12-23 06:05:00,0.94395,0.94405,0.94385,0.94385,48600000.0
2008-12-23 06:06:00,0.9439,0.9439,0.94385,0.94385,52400000.0
2008-12-23 06:07:00,0.9439,0.9439,0.94385,0.9439,23800000.0
2008-12-23 06:08:00,0.94385,0.94385,0.94385,0.94385,7800000.0
2008-12-23 06:09:00,0.94385,0.9439,0.94375,0.94375,62600000.0
2008-12-23 06:10:00,0.94375,0.94395,0.94375,0.9439,113800000.0
2008-12-23 06:11:00,0.9439,0.94395,0.94385,0.9439,45600000.0
2008-12-23 06:12:00,0.94385,0.94385,0.9438,0.94385,31800000.0
2008-12-23 06:13:00,0.94385,0.94385,0.9438,0.9438,18200000.0
2008-12-23 06:14:00,0.9438,0.9438,0.9433,0.9434,83000000.0
2008-12-23 06:15:00,0.94355,0.94355,0.94335,0.9435,80000000.0
2008-12-23 06:16:00,0.94355,0.94355,0.94345,0.94345,22000000.0
2008-12-23 06:17:00,0.94345,0.94345,0.9434,0.9434,33400000.0
2008-12-23 06:18:00,0.94335,0.94345,0.9433,0.9434,107600000.0
2008-12-23 06:19:00,0.9434,0.94345,0.9432,0.94325,1005200014.0
2008-12-23 06:20:00,0.9433,0.9433,0.94315,0.94315,99999997.0
2008-12-23 06:21:00,0.94315,0.9432,0.9431,0.9432,63200000.0
2008-12-23 06:22:00,0.9432,0.9435,0.9431,0.9435,110400000.0
2008-12-23 06:23:00,0.94335,0.9435,0.9433,0.9433,25200000.0
2008-12-23 06:24:00,0.94325,0.9433,0.9429,0.9432,46800000.0
2008-12-23 06:25:00,0.94295,0.94325,0.94295,0.94325,18000000.0
2008-12-23 06:26:00,0.9433,0.9433,0.9431,0.94315,16800000.0
2008-12-23 06:27:00,0.9432,0.9432,0.94315,0.94315,5600000.0
2008-12-23 06:28:00,0.9431,0.9431,0.9429,0.943,128400000.0
2008-12-23 06:29:00,0.943,0.94305,0.9429,0.94295,324600000.0
2008-12-23 06:30:00,0.943,0.94305,0.9429,0.9429,232600001.0
2008-12-23 06:31:00,0.9429,0.9429,0.9429,0.9429,88000000.0
2008-12-23 06:32:00,0.9429,0.9429,0.9429,0.9429,128400000.0
2008-12-23 06:33:00,0.9429,0.9431,0.9429,0.94295,84000000.0
2008-12-23 06:34:00,0.943,0.943,0.9429,0.9429,266000000.0
2008-12-23 06:35:00,0.9429,0.9429,0.9425,0.9425,100000000.0
2008-12-23 06:36:00,0.94255,0.94285,0.94245,0.94255,121800000.0
2008-12-23 06:37:00,0.94255,0.9427,0.9425,0.9425,64400000.0
2008-12-23 06:38:00,0.94277,0.94277,0.94225,0.9423,88600000.0
2008-12-23 06:39:00,0.94245,0.9425,0.9424,0.9425,13800000.0
2008-12-23 06:40:00,0.94245,0.9425,0.9424,0.9424,48800000.0
2008-12-23 06:41:00,0.9425,0.9425,0.9424,0.94245,88600000.0
2008-12-23 06:42:00,0.9425,0.94255,0.9424,0.9424,36400000.0
2008-12-23 06:43:00,0.9424,0.94255,0.9424,0.94245,134600000.0
2008-12-23 06:44:00,0.94245,0.9425,0.9424,0.9425,78400000.0
2008-12-23 06:45:00,0.94245,0.9425,0.94245,0.9425,83800000.0
2008-12-23 06:46:00,0.9425,0.9426,0.94245,0.94245,59200000.0
2008-12-23 06:47:00,0.94245,0.9426,0.94245,0.9426,84600000.0
2008-12-23 06:48:00,0.94255,0.9427,0.94255,0.94265,184000000.0
2008-12-23 06:49:00,0.9427,0.9427,0.94265,0.94265,36400000.0
2008-12-23 06:50:00,0.94265,0.9427,0.94255,0.94255,57600000.0
2008-12-23 06:51:00,0.9426,0.94265,0.94245,0.94245,111200000.0
2008-12-23 06:52:00,0.94255,0.9427,0.9425,0.94255,67200000.0
2008-12-23 06:53:00,0.94255,0.9426,0.9425,0.9425,67600000.0
2008-12-23 06:54:00,0.9425,0.9425,0.9424,0.9424,73600000.0
2008-12-23 06:55:00,0.9424,0.9424,0.9424,0.9424,16400000.0
2008-12-23 06:56:00,0.9424,0.9425,0.9424,0.9424,59800000.0
2008-12-23 06:57:00,0.9424,0.9425,0.9424,0.9425,21400000.0
2008-12-23 06:58:00,0.94224,0.94232,0.9421,0.9421,158600000.0
2008-12-23 06:59:00,0.9425,0.9425,0.9425,0.9425,10400000.0
2008-12-23 07:00:00,0.94245,0.94255,0.94245,0.94255,79200000.0
2008-12-23 07:01:00,0.9425,0.9428,0.9425,0.9428,88400000.0
2008-12-23 07:02:00,0.9428,0.9429,0.9427,0.94285,106800000.0
2008-12-23 07:03:00,0.943,0.94355,0.943,0.94355,172000000.0
2008-12-23 07:04:00,0.9435,0.94375,0.9435,0.9436,134400000.0
2008-12-23 07:05:00,0.94355,0.94365,0.94345,0.94355,132800000.0
2008-12-23 07:06:00,0.9434,0.94355,0.9434,0.94345,74400000.0
2008-12-23 07:07:00,0.9435,0.94355,0.94345,0.94345,91200000.0
2008-12-23 07:08:00,0.94345,0.9435,0.943,0.9435,129200000.0
2008-12-23 07:09:00,0.94355,0.94365,0.9435,0.94365,28000000.0
2008-12-23 07:10:00,0.94365,0.94385,0.94305,0.9431,83800000.0
2008-12-23 07:11:00,0.9431,0.9432,0.9431,0.9432,41400000.0
2008-12-23 07:12:00,0.9432,0.94335,0.943,0.94305,131800000.0
2008-12-23 07:13:00,0.9431,0.94315,0.943,0.9431,45600000.0
2008-12-23 07:14:00,0.9431,0.94315,0.9431,0.94315,47800000.0
2008-12-23 07:15:00,0.94315,0.9432,0.9431,0.94315,51000000.0
2008-12-23 07:16:00,0.9431,0.94315,0.9431,0.94315,35800000.0
2008-12-23 07:17:00,0.9431,0.9432,0.9431,0.94315,64600000.0
2008-12-23 07:18:00,0.9431,0.9431,0.9431,0.9431,5400000.0
2008-12-23 07:19:00,0.94315,0.94315,0.9431,0.9431,25000000.0
2008-12-23 07:20:00,0.94315,0.94315,0.9431,0.94315,14400000.0
2008-12-23 07:21:00,0.94315,0.94315,0.94315,0.94315,5200000.0
2008-12-23 07:22:00,0.94315,0.94315,0.94315,0.94315,5200000.0
2008-12-23 07:23:00,0.94315,0.9433,0.94315,0.94315,31000000.0
2008-12-23 07:24:00,0.94315,0.94315,0.9431,0.94315,44200000.0
2008-12-23 07:25:00,0.94315,0.94335,0.94315,0.94335,49600000.0
2008-12-23 07:26:00,0.9435,0.9435,0.9431,0.9432,56000000.0
2008-12-23 07:27:00,0.94315,0.94325,0.94315,0.94325,8200000.0
2008-12-23 07:28:00,0.9432,0.94325,0.9432,0.94325,8400000.0
2008-12-23 07:29:00,0.9433,0.9433,0.94325,0.9433,11200000.0
2008-12-23 07:30:00,0.9433,0.94345,0.94325,0.9433,48600000.0
2008-12-23 07:31:00,0.94325,0.9433,0.94325,0.94325,11200000.0
2008-12-23 07:32:00,0.94315,0.94325,0.94315,0.94315,63400000.0
2008-12-23 07:33:00,0.94315,0.94315,0.94315,0.94315,6400000.0
2008-12-23 07:34:00,0.94315,0.94315,0.94315,0.94315,6400000.0
2008-12-23 07:35:00,0.94315,0.94325,0.94315,0.94325,7600000.0
2008-12-23 07:36:00,0.9433,0.94335,0.9433,0.94335,24000000.0
2008-12-23 07:37:00,0.94335,0.94335,0.9433,0.94335,15400000.0
2008-12-23 07:38:00,0.94328,0.94344,0.94325,0.94328,55200000.0
2008-12-23 07:39:00,0.9433,0.9433,0.94315,0.94315,62600000.0
2008-12-23 07:40:00,0.9431,0.9432,0.9431,0.94315,29400000.0
2008-12-23 07:41:00,0.94315,0.9433,0.94315,0.94315,47800000.0
2008-12-23 07:42:00,0.94315,0.9433,0.94315,0.94315,92000000.0
2008-12-23 07:43:00,0.94315,0.9432,0.94315,0.9432,12800000.0
2008-12-23 07:44:00,0.9432,0.9434,0.9432,0.94325,45000000.0
2008-12-23 07:45:00,0.94325,0.94375,0.94325,0.9437,29400000.0
2008-12-23 07:46:00,0.9437,0.94375,0.94365,0.94365,47000000.0
2008-12-23 07:47:00,0.9437,0.94385,0.9437,0.9438,47800000.0
2008-12-23 07:48:00,0.94385,0.94385,0.94385,0.94385,8000000.0
2008-12-23 07:49:00,0.9438,0.9438,0.94375,0.9438,96000000.0
2008-12-23 07:50:00,0.94385,0.94415,0.94385,0.9439,82000000.0
2008-12-23 07:51:00,0.9439,0.94395,0.94385,0.94395,93000000.0
2008-12-23 07:52:00,0.944,0.94405,0.94395,0.944,24400000.0
2008-12-23 07:53:00,0.944,0.94405,0.944,0.944,21400000.0
2008-12-23 07:54:00,0.94405,0.94455,0.944,0.9443,97000000.0
2008-12-23 07:55:00,0.9443,0.9443,0.94395,0.94395,42600000.0
2008-12-23 07:56:00,0.94395,0.94395,0.94395,0.94395,31000000.0
2008-12-23 07:57:00,0.94395,0.94415,0.94395,0.94415,25000000.0
2008-12-23 07:58:00,0.9441,0.9442,0.9441,0.94415,21000000.0
2008-12-23 07:59:00,0.94415,0.9443,0.94415,0.94425,46600000.0
2008-12-23 08:00:00,0.94425,0.9443,0.94415,0.9442,35200000.0
2008-12-23 08:01:00,0.9442,0.94425,0.9442,0.94425,53200000.0
2008-12-23 08:02:00,0.94435,0.9446,0.94435,0.9445,81200000.0
2008-12-23 08:03:00,0.9445,0.94465,0.9445,0.94465,67600000.0
2008-12-23 08:04:00,0.9446,0.94465,0.94355,0.9436,223600000.0
2008-12-23 08:05:00,0.9436,0.94395,0.94355,0.9438,57600000.0
2008-12-23 08:06:00,0.94355,0.94395,0.9434,0.9438,88800000.0
2008-12-23 08:07:00,0.9438,0.9439,0.9438,0.9438,56800000.0
2008-12-23 08:08:00,0.94385,0.9442,0.94385,0.94395,36400000.0
2008-12-23 08:09:00,0.944,0.9441,0.9438,0.94395,124600000.0
2008-12-23 08:10:00,0.94395,0.9443,0.9434,0.9439,123200000.0
2008-12-23 08:11:00,0.94395,0.94415,0.94385,0.944,99600000.0
2008-12-23 08:12:00,0.944,0.94435,0.94365,0.9442,93400000.0
2008-12-23 08:13:00,0.9441,0.9441,0.94385,0.944,73400000.0
2008-12-23 08:14:00,0.944,0.94405,0.94365,0.9438,194000000.0
2008-12-23 08:15:00,0.9438,0.9439,0.94375,0.94385,81000000.0
2008-12-23 08:16:00,0.9439,0.94405,0.94385,0.94405,51400000.0
2008-12-23 08:17:00,0.944,0.94405,0.94385,0.94395,62400000.0
2008-12-23 08:18:00,0.94395,0.94405,0.94395,0.944,25400000.0
2008-12-23 08:19:00,0.944,0.9442,0.9439,0.9439,94000000.0
2008-12-23 08:20:00,0.94395,0.944,0.9437,0.94375,235600000.0
2008-12-23 08:21:00,0.9438,0.9438,0.94355,0.9436,128600000.0
2008-12-23 08:22:00,0.9436,0.9437,0.9436,0.9437,101000000.0
2008-12-23 08:23:00,0.9437,0.9437,0.9436,0.9436,40000000.0
2008-12-23 08:24:00,0.94365,0.9442,0.94365,0.9437,192400000.0
2008-12-23 08:25:00,0.94375,0.94405,0.9436,0.94385,97400000.0
2008-12-23 08:26:00,0.94385,0.94385,0.94375,0.9438,20000000.0
2008-12-23 08:27:00,0.94385,0.9439,0.94365,0.94365,44800000.0
2008-12-23 08:28:00,0.9435,0.94365,0.9435,0.9436,24400000.0
2008-12-23 08:29:00,0.9436,0.9437,0.9436,0.9437,24800000.0
2008-12-23 08:30:00,0.9437,0.94375,0.94365,0.94365,27200000.0
2008-12-23 08:31:00,0.94365,0.94375,0.94365,0.94375,21600000.0
2008-12-23 08:32:00,0.94385,0.944,0.9437,0.94375,48000000.0
2008-12-23 08:33:00,0.94375,0.94395,0.94365,0.9437,164200000.0
2008-12-23 08:34:00,0.9437,0.94395,0.94355,0.94395,84000000.0
2008-12-23 08:35:00,0.94395,0.9441,0.94325,0.9437,241600000.0
2008-12-23 08:36:00,0.9437,0.94405,0.9435,0.94405,70200000.0
2008-12-23 08:37:00,0.94375,0.94375,0.9435,0.94365,86000000.0
2008-12-23 08:38:00,0.94365,0.94375,0.94365,0.9437,22400000.0
2008-12-23 08:39:00,0.9438,0.9438,0.94375,0.94375,25600000.0
2008-12-23 08:40:00,0.94375,0.94375,0.9435,0.9437,137400000.0
2008-12-23 08:41:00,0.9436,0.9436,0.9435,0.94355,32200000.0
2008-12-23 08:42:00,0.9435,0.94415,0.9435,0.94415,65000000.0
2008-12-23 08:43:00,0.94415,0.9444,0.94405,0.9441,78200000.0
2008-12-23 08:44:00,0.9441,0.9442,0.944,0.9442,26800000.0
2008-12-23 08:45:00,0.9442,0.94425,0.9438,0.9439,73800000.0
2008-12-23 08:46:00,0.94385,0.94395,0.94365,0.9437,43000000.0
2008-12-23 08:47:00,0.94355,0.9441,0.94335,0.9437,161400000.0
2008-12-23 08:48:00,0.9437,0.9437,0.94365,0.9437,11200000.0
2008-12-23 08:49:00,0.94365,0.9437,0.94365,0.9437,5600000.0
2008-12-23 08:50:00,0.94335,0.94385,0.94335,0.94385,27800000.0
2008-12-23 08:51:00,0.94375,0.94415,0.9436,0.9437,76400000.0
2008-12-23 08:52:00,0.9437,0.944,0.94365,0.944,56600000.0
2008-12-23 08:53:00,0.944,0.944,0.94365,0.94365,53800000.0
2008-12-23 08:54:00,0.94355,0.94395,0.94355,0.9439,37400000.0
2008-12-23 08:55:00,0.94395,0.944,0.9438,0.9438,22400000.0
2008-12-23 08:56:00,0.9438,0.9438,0.9433,0.94355,107200000.0
2008-12-23 08:57:00,0.94345,0.9435,0.9426,0.9431,145400000.0
2008-12-23 08:58:00,0.94275,0.94345,0.9427,0.9433,105200000.0
2008-12-23 08:59:00,0.94335,0.9436,0.94335,0.9435,96000000.0
2008-12-23 09:00:00,0.9435,0.9436,0.9433,0.94355,55800000.0
2008-12-23 09:01:00,0.9435,0.94365,0.9435,0.94365,42400000.0
2008-12-23 09:02:00,0.94365,0.94365,0.94355,0.9436,26000000.0
2008-12-23 09:03:00,0.94365,0.9437,0.9435,0.94355,42800000.0
2008-12-23 09:04:00,0.9436,0.94365,0.9434,0.9435,110000000.0
2008-12-23 09:05:00,0.94345,0.94345,0.94315,0.9434,110800000.0
2008-12-23 09:06:00,0.9434,0.9434,0.9431,0.9433,54600000.0
2008-12-23 09:07:00,0.94335,0.9435,0.94335,0.9435,21600000.0
2008-12-23 09:08:00,0.94345,0.9435,0.9434,0.9435,27600000.0
2008-12-23 09:09:00,0.9435,0.9438,0.94345,0.94365,112000000.0
2008-12-23 09:10:00,0.9437,0.9437,0.94355,0.94355,31200000.0
2008-12-23 09:11:00,0.9436,0.94365,0.9436,0.9436,14400000.0
2008-12-23 09:12:00,0.9436,0.94365,0.94325,0.9433,30400000.0
2008-12-23 09:13:00,0.94325,0.94335,0.9427,0.94315,121600000.0
2008-12-23 09:14:00,0.9433,0.94345,0.9433,0.9434,37000000.0
2008-12-23 09:15:00,0.9434,0.9435,0.94335,0.9434,50400000.0
2008-12-23 09:16:00,0.94355,0.9436,0.9434,0.94345,69200000.0
2008-12-23 09:17:00,0.94345,0.9437,0.9433,0.9433,136400000.0
2008-12-23 09:18:00,0.9433,0.9435,0.9432,0.9433,91000000.0
2008-12-23 09:19:00,0.9433,0.9433,0.9432,0.94325,74800000.0
2008-12-23 09:20:00,0.9434,0.9437,0.9434,0.94355,83400000.0
2008-12-23 09:21:00,0.94355,0.94355,0.9434,0.9434,69000000.0
2008-12-23 09:22:00,0.9434,0.9435,0.9433,0.94335,131400000.0
2008-12-23 09:23:00,0.94335,0.9436,0.94335,0.9436,42800000.0
2008-12-23 09:24:00,0.94365,0.94365,0.9434,0.9434,26600000.0
2008-12-23 09:25:00,0.94345,0.9436,0.9434,0.9436,34800000.0
2008-12-23 09:26:00,0.94355,0.9442,0.94325,0.94415,71400000.0
2008-12-23 09:27:00,0.94405,0.94405,0.9435,0.9436,103000000.0
2008-12-23 09:28:00,0.9436,0.9438,0.94355,0.94365,40200000.0
2008-12-23 09:29:00,0.94365,0.94365,0.94305,0.94345,95200000.0
2008-12-23 09:30:00,0.94335,0.94365,0.9433,0.94355,65000000.0
2008-12-23 09:31:00,0.94355,0.9437,0.9432,0.9434,92000000.0
2008-12-23 09:32:00,0.94335,0.94345,0.94315,0.94345,166400000.0
2008-12-23 09:33:00,0.94345,0.94345,0.94325,0.94335,64800000.0
2008-12-23 09:34:00,0.9433,0.9437,0.9433,0.9437,53800000.0
2008-12-23 09:35:00,0.9437,0.9437,0.94335,0.9435,77000000.0
2008-12-23 09:36:00,0.9434,0.94375,0.94335,0.94345,183200000.0
2008-12-23 09:37:00,0.9436,0.9437,0.9434,0.9436,252000000.0
2008-12-23 09:38:00,0.94365,0.9439,0.94355,0.9439,133200000.0
2008-12-23 09:39:00,0.9439,0.944,0.94375,0.944,68000000.0
2008-12-23 09:40:00,0.94405,0.9441,0.94385,0.9439,82800000.0
2008-12-23 09:41:00,0.944,0.944,0.9438,0.9439,87000000.0
2008-12-23 09:42:00,0.9439,0.94415,0.94345,0.94385,226400000.0
2008-12-23 09:43:00,0.9438,0.9439,0.94365,0.9437,76400000.0
2008-12-23 09:44:00,0.9437,0.9438,0.9435,0.94355,196400000.0
2008-12-23 09:45:00,0.9435,0.94365,0.94345,0.94355,135000000.0
2008-12-23 09:46:00,0.94355,0.9436,0.94345,0.9436,286800000.0
2008-12-23 09:47:00,0.94355,0.94355,0.9434,0.9434,60800000.0
2008-12-23 09:48:00,0.94345,0.94345,0.9434,0.94345,22000000.0
2008-12-23 09:49:00,0.9434,0.94345,0.9434,0.94345,40000000.0
2008-12-23 09:50:00,0.94345,0.94385,0.94335,0.94385,157600000.0
2008-12-23 09:51:00,0.94385,0.9442,0.9437,0.94415,358400000.0
2008-12-23 09:52:00,0.94415,0.9449,0.9441,0.9448,264800000.0
2008-12-23 09:53:00,0.9449,0.9457,0.94445,0.945,385600000.0
2008-12-23 09:54:00,0.9451,0.9451,0.9444,0.9444,192200000.0
2008-12-23 09:55:00,0.9444,0.9445,0.9444,0.9444,94000000.0
2008-12-23 09:56:00,0.9444,0.9445,0.94415,0.9443,263200000.0
2008-12-23 09:57:00,0.9443,0.94455,0.9442,0.94455,178000000.0
2008-12-23 09:58:00,0.9446,0.9446,0.94435,0.94445,121600000.0
2008-12-23 09:59:00,0.9444,0.94455,0.94425,0.94445,203000000.0
2008-12-23 10:00:00,0.94445,0.9446,0.94425,0.94425,170600000.0
2008-12-23 10:01:00,0.9443,0.9444,0.9442,0.94425,112200000.0
2008-12-23 10:02:00,0.94425,0.9444,0.9442,0.9443,112000000.0
2008-12-23 10:03:00,0.94425,0.9444,0.9442,0.9442,99000000.0
2008-12-23 10:04:00,0.9442,0.9442,0.9435,0.9435,87800000.0
2008-12-23 10:05:00,0.94345,0.9439,0.9434,0.9435,156200000.0
2008-12-23 10:06:00,0.94345,0.94355,0.94305,0.94305,131000000.0
2008-12-23 10:07:00,0.94305,0.9433,0.94275,0.9433,174000000.0
2008-12-23 10:08:00,0.94335,0.94355,0.94325,0.94355,106800000.0
2008-12-23 10:09:00,0.94355,0.9436,0.94325,0.9434,130200000.0
2008-12-23 10:10:00,0.94345,0.9436,0.9434,0.9436,65000000.0
2008-12-23 10:11:00,0.94365,0.94385,0.94305,0.9431,163200000.0
2008-12-23 10:12:00,0.94305,0.9435,0.9428,0.94315,241800000.0
2008-12-23 10:13:00,0.94315,0.94335,0.94285,0.9429,135000000.0
2008-12-23 10:14:00,0.943,0.94305,0.9428,0.9428,144600000.0
2008-12-23 10:15:00,0.9428,0.9428,0.94175,0.94195,180600000.0
2008-12-23 10:16:00,0.94195,0.94205,0.9412,0.9418,247800000.0
2008-12-23 10:17:00,0.94175,0.94225,0.9414,0.9415,303800000.0
2008-12-23 10:18:00,0.94155,0.9424,0.94155,0.94235,202000000.0
2008-12-23 10:19:00,0.94235,0.9424,0.94215,0.9423,92200000.0
2008-12-23 10:20:00,0.94235,0.9432,0.94235,0.9432,150800000.0
2008-12-23 10:21:00,0.94305,0.94305,0.94255,0.9427,176200000.0
2008-12-23 10:22:00,0.9427,0.9429,0.94265,0.94265,131400000.0
2008-12-23 10:23:00,0.9426,0.94265,0.9426,0.9426,18000000.0
2008-12-23 10:24:00,0.9426,0.94265,0.94235,0.94235,58200000.0
2008-12-23 10:25:00,0.94225,0.9424,0.9414,0.9418,336800000.0
2008-12-23 10:26:00,0.94185,0.94205,0.9418,0.9419,108400000.0
2008-12-23 10:27:00,0.94195,0.94205,0.94175,0.94175,219800000.0
2008-12-23 10:28:00,0.94165,0.9417,0.94165,0.94165,35200000.0
2008-12-23 10:29:00,0.94145,0.9416,0.9413,0.9416,126200000.0
2008-12-23 10:30:00,0.94165,0.94175,0.94135,0.94155,158200000.0
2008-12-23 10:31:00,0.9415,0.94175,0.9415,0.94175,38000000.0
2008-12-23 10:32:00,0.9418,0.9418,0.9413,0.9414,177000000.0
2008-12-23 10:33:00,0.9413,0.9415,0.9409,0.941,209800000.0
2008-12-23 10:34:00,0.94105,0.94125,0.941,0.9412,208200000.0
2008-12-23 10:35:00,0.94115,0.9413,0.94045,0.94045,299000000.0
2008-12-23 10:36:00,0.94055,0.94095,0.94055,0.94065,194000000.0
2008-12-23 10:37:00,0.94065,0.9408,0.9404,0.9405,354200000.0
2008-12-23 10:38:00,0.94045,0.94065,0.94005,0.9401,226800000.0
2008-12-23 10:39:00,0.9401,0.9402,0.9398,0.93985,296800000.0
2008-12-23 10:40:00,0.9398,0.9399,0.93905,0.93925,188600000.0
2008-12-23 10:41:00,0.93925,0.9393,0.93875,0.9388,178400000.0
2008-12-23 10:42:00,0.9388,0.9388,0.9386,0.9387,116400000.0
2008-12-23 10:43:00,0.93875,0.93905,0.93865,0.93905,197800000.0
2008-12-23 10:44:00,0.93905,0.9391,0.93885,0.9391,209000000.0
2008-12-23 10:45:00,0.93915,0.9395,0.939,0.9395,147600000.0
2008-12-23 10:46:00,0.93945,0.9395,0.93895,0.939,187200000.0
2008-12-23 10:47:00,0.939,0.93965,0.939,0.9396,188400000.0
2008-12-23 10:48:00,0.9396,0.93995,0.93955,0.93965,178600000.0
2008-12-23 10:49:00,0.93965,0.9398,0.93965,0.93975,115200000.0
2008-12-23 10:50:00,0.93975,0.93975,0.9395,0.93955,181000000.0
2008-12-23 10:51:00,0.93955,0.93985,0.9395,0.93975,122400000.0
2008-12-23 10:52:00,0.9397,0.9398,0.93965,0.9397,117600000.0
2008-12-23 10:53:00,0.9397,0.9399,0.9397,0.93975,144600000.0
2008-12-23 10:54:00,0.93975,0.9399,0.93965,0.93985,137200000.0
2008-12-23 10:55:00,0.93985,0.9403,0.93975,0.94025,217400000.0
2008-12-23 10:56:00,0.9403,0.9405,0.9401,0.94035,169400000.0
2008-12-23 10:57:00,0.94035,0.9405,0.9402,0.9405,229400000.0
2008-12-23 10:58:00,0.9405,0.9406,0.94,0.9404,248800000.0
2008-12-23 10:59:00,0.94045,0.94045,0.94,0.94025,202400000.0
2008-12-23 11:00:00,0.9403,0.9403,0.9401,0.94015,234400000.0
2008-12-23 11:01:00,0.9401,0.94095,0.9401,0.94065,146800000.0
2008-12-23 11:02:00,0.9407,0.9412,0.94065,0.94115,207800000.0
2008-12-23 11:03:00,0.9412,0.9412,0.9408,0.9408,97200000.0
2008-12-23 11:04:00,0.9408,0.94085,0.9406,0.9408,140200000.0
2008-12-23 11:05:00,0.94075,0.94095,0.9407,0.9407,62000000.0
2008-12-23 11:06:00,0.94085,0.94125,0.9408,0.9412,114200000.0
2008-12-23 11:07:00,0.9412,0.9412,0.94105,0.9411,68400000.0
2008-12-23 11:08:00,0.94105,0.9414,0.9409,0.9413,150800000.0
2008-12-23 11:09:00,0.9413,0.9414,0.94085,0.94095,176000000.0
2008-12-23 11:10:00,0.94095,0.94135,0.94095,0.9412,155600000.0
2008-12-23 11:11:00,0.94125,0.9413,0.9412,0.94125,130600000.0
2008-12-23 11:12:00,0.9412,0.94135,0.9412,0.9413,70800000.0
2008-12-23 11:13:00,0.9413,0.9413,0.94095,0.941,111400000.0
2008-12-23 11:14:00,0.941,0.94125,0.941,0.941,93400000.0
2008-12-23 11:15:00,0.941,0.94135,0.94085,0.94125,111800000.0
2008-12-23 11:16:00,0.9413,0.9413,0.94125,0.94125,8000000.0
2008-12-23 11:17:00,0.94125,0.9413,0.94125,0.9413,14000000.0
2008-12-23 11:18:00,0.94125,0.94125,0.941,0.9412,87400000.0
2008-12-23 11:19:00,0.9412,0.9413,0.941,0.9412,180200000.0
2008-12-23 11:20:00,0.9412,0.9414,0.9411,0.94135,253400000.0
2008-12-23 11:21:00,0.9414,0.94155,0.94125,0.9415,167000000.0
2008-12-23 11:22:00,0.9416,0.9417,0.9414,0.9416,169200000.0
2008-12-23 11:23:00,0.94165,0.9417,0.94155,0.9417,144200000.0
2008-12-23 11:24:00,0.9417,0.94195,0.9417,0.9419,133400000.0
2008-12-23 11:25:00,0.9419,0.9421,0.9417,0.942,168600000.0
2008-12-23 11:26:00,0.94205,0.9422,0.9419,0.942,127400000.0
2008-12-23 11:27:00,0.94205,0.9425,0.94205,0.9423,127600000.0
2008-12-23 11:28:00,0.94235,0.9431,0.9421,0.9427,420599998.0
2008-12-23 11:29:00,0.9427,0.9432,0.9424,0.94285,446399997.0
2008-12-23 11:30:00,0.94285,0.94345,0.9423,0.94345,247400000.0
2008-12-23 11:31:00,0.94345,0.94425,0.9432,0.94375,303600000.0
2008-12-23 11:32:00,0.9437,0.9437,0.9434,0.94355,215800000.0
2008-12-23 11:33:00,0.9435,0.94385,0.9435,0.94385,198600000.0
2008-12-23 11:34:00,0.94395,0.9441,0.94355,0.944,205200000.0
2008-12-23 11:35:00,0.944,0.944,0.9438,0.9438,115600000.0
2008-12-23 11:36:00,0.94375,0.9438,0.94365,0.94365,94400000.0
2008-12-23 11:37:00,0.94365,0.94365,0.9432,0.94335,106800000.0
2008-12-23 11:38:00,0.94325,0.9439,0.94325,0.9438,189200000.0
2008-12-23 11:39:00,0.94385,0.944,0.9438,0.9439,81800000.0
2008-12-23 11:40:00,0.9439,0.9442,0.94375,0.9441,179800000.0
2008-12-23 11:41:00,0.9441,0.9442,0.944,0.94405,83400000.0
2008-12-23 11:42:00,0.94415,0.94415,0.94385,0.9439,56200000.0
2008-12-23 11:43:00,0.9439,0.94405,0.9438,0.9438,98600000.0
2008-12-23 11:44:00,0.94375,0.94385,0.94365,0.94365,106800000.0
2008-12-23 11:45:00,0.9436,0.9439,0.94355,0.9439,201400000.0
2008-12-23 11:46:00,0.9439,0.94405,0.94385,0.94395,164600000.0
2008-12-23 11:47:00,0.94395,0.94415,0.94365,0.9438,200500000.0
2008-12-23 11:48:00,0.94395,0.9441,0.9433,0.94345,211400000.0
2008-12-23 11:49:00,0.9433,0.94355,0.9432,0.94355,175400000.0
2008-12-23 11:50:00,0.94355,0.94355,0.9433,0.9435,162000000.0
2008-12-23 11:51:00,0.94345,0.9435,0.9433,0.94335,212500000.0
2008-12-23 11:52:00,0.9433,0.94335,0.94305,0.9432,110700000.0
2008-12-23 11:53:00,0.94325,0.9435,0.9431,0.9435,198900000.0
2008-12-23 11:54:00,0.9435,0.94375,0.94345,0.94365,233200000.0
2008-12-23 11:55:00,0.94365,0.94365,0.94325,0.94355,146600000.0
2008-12-23 11:56:00,0.94355,0.9436,0.94215,0.94215,297200000.0
2008-12-23 11:57:00,0.94215,0.9424,0.9421,0.9421,178600000.0
2008-12-23 11:58:00,0.9421,0.9424,0.9421,0.9422,224800000.0
2008-12-23 11:59:00,0.9422,0.943,0.94215,0.943,355000000.0
2008-12-23 12:00:00,0.943,0.9434,0.94245,0.94275,444400000.0
2008-12-23 12:01:00,0.9427,0.9432,0.94265,0.9432,223800000.0
2008-12-23 12:02:00,0.9433,0.9445,0.9431,0.9445,299200000.0
2008-12-23 12:03:00,0.9445,0.94465,0.94385,0.94385,180200000.0
2008-12-23 12:04:00,0.94385,0.9444,0.94385,0.94395,164600000.0
2008-12-23 12:05:00,0.94395,0.944,0.94375,0.9438,104200000.0
2008-12-23 12:06:00,0.9438,0.944,0.94375,0.9438,167600000.0
2008-12-23 12:07:00,0.94375,0.9442,0.94375,0.9442,192200000.0
2008-12-23 12:08:00,0.94405,0.94415,0.94385,0.94385,118800000.0
2008-12-23 12:09:00,0.9438,0.94425,0.9438,0.9439,112200000.0
2008-12-23 12:10:00,0.94385,0.944,0.9438,0.9438,144000000.0
2008-12-23 12:11:00,0.9438,0.94395,0.9438,0.9439,123400000.0
2008-12-23 12:12:00,0.94385,0.94395,0.9438,0.9439,70000000.0
2008-12-23 12:13:00,0.9439,0.94405,0.9439,0.94405,108000000.0
2008-12-23 12:14:00,0.944,0.9441,0.94395,0.944,53000000.0
2008-12-23 12:15:00,0.944,0.944,0.9439,0.944,81000000.0
2008-12-23 12:16:00,0.944,0.9441,0.94395,0.944,70600000.0
2008-12-23 12:17:00,0.94405,0.9441,0.944,0.9441,46400000.0
2008-12-23 12:18:00,0.94405,0.9442,0.94405,0.94415,34400000.0
2008-12-23 12:19:00,0.9442,0.94435,0.944,0.9441,137200000.0
2008-12-23 12:20:00,0.94415,0.9442,0.944,0.944,65200000.0
2008-12-23 12:21:00,0.944,0.94455,0.94395,0.9445,92000000.0
2008-12-23 12:22:00,0.9445,0.94495,0.94435,0.94495,158400000.0
2008-12-23 12:23:00,0.9449,0.94535,0.9445,0.94525,174600000.0
2008-12-23 12:24:00,0.94525,0.94545,0.9451,0.9451,167600000.0
2008-12-23 12:25:00,0.9451,0.94565,0.9451,0.9454,161400000.0
2008-12-23 12:26:00,0.9455,0.9455,0.9451,0.94515,92200000.0
2008-12-23 12:27:00,0.9452,0.94535,0.9449,0.94515,186000000.0
2008-12-23 12:28:00,0.9452,0.9453,0.94485,0.94515,239800000.0
2008-12-23 12:29:00,0.94515,0.9454,0.9451,0.94535,188400000.0
2008-12-23 12:30:00,0.94535,0.94565,0.9452,0.9453,168000000.0
2008-12-23 12:31:00,0.94525,0.9453,0.94505,0.94505,77800000.0
2008-12-23 12:32:00,0.94515,0.9453,0.94515,0.9453,72800000.0
2008-12-23 12:33:00,0.9453,0.9453,0.94505,0.9452,105800000.0
2008-12-23 12:34:00,0.94525,0.9453,0.9451,0.9451,64400000.0
2008-12-23 12:35:00,0.9451,0.94525,0.94505,0.9451,189000000.0
2008-12-23 12:36:00,0.9451,0.9451,0.94475,0.9448,164500000.0
2008-12-23 12:37:00,0.94485,0.9449,0.9445,0.94455,146600000.0
2008-12-23 12:38:00,0.9446,0.9446,0.9443,0.94435,232800000.0
2008-12-23 12:39:00,0.9444,0.9453,0.9444,0.9453,301200000.0
2008-12-23 12:40:00,0.9452,0.94555,0.9452,0.94535,250000000.0
2008-12-23 12:41:00,0.9454,0.94575,0.9453,0.94555,246200000.0
2008-12-23 12:42:00,0.94555,0.94585,0.9455,0.9456,143200000.0
2008-12-23 12:43:00,0.94555,0.9456,0.9455,0.94555,96800000.0
2008-12-23 12:44:00,0.9456,0.9456,0.9455,0.94555,77400000.0
2008-12-23 12:45:00,0.94555,0.9457,0.94545,0.9457,100000000.0
2008-12-23 12:46:00,0.94565,0.9458,0.9456,0.94575,144200000.0
2008-12-23 12:47:00,0.94575,0.9467,0.94575,0.9464,247000000.0
2008-12-23 12:48:00,0.9463,0.9466,0.9462,0.9465,260800000.0
2008-12-23 12:49:00,0.94645,0.9466,0.9463,0.9464,151000000.0
2008-12-23 12:50:00,0.9464,0.9466,0.9462,0.94635,119000000.0
2008-12-23 12:51:00,0.94635,0.9464,0.94605,0.94605,199600000.0
2008-12-23 12:52:00,0.9461,0.9463,0.94585,0.94615,197000000.0
2008-12-23 12:53:00,0.94605,0.94655,0.94595,0.94645,185600000.0
2008-12-23 12:54:00,0.94645,0.9465,0.94615,0.9464,146600000.0
2008-12-23 12:55:00,0.94635,0.9464,0.9462,0.9464,171000000.0
2008-12-23 12:56:00,0.94655,0.9466,0.9463,0.9466,39400000.0
2008-12-23 12:57:00,0.9466,0.9468,0.9466,0.9468,92000000.0
2008-12-23 12:58:00,0.9468,0.947,0.94675,0.94695,133800000.0
2008-12-23 12:59:00,0.947,0.94745,0.94695,0.94745,244400000.0
2008-12-23 13:00:00,0.94745,0.9478,0.94735,0.9478,201600000.0
2008-12-23 13:01:00,0.9478,0.9478,0.9475,0.94755,191000000.0
2008-12-23 13:02:00,0.9475,0.9476,0.9471,0.9472,181800000.0
2008-12-23 13:03:00,0.9472,0.9473,0.94705,0.94725,149400000.0
2008-12-23 13:04:00,0.94725,0.94745,0.9471,0.9474,219800000.0
2008-12-23 13:05:00,0.94735,0.94735,0.94695,0.94725,144600000.0
2008-12-23 13:06:00,0.9473,0.9474,0.9472,0.9472,158600000.0
2008-12-23 13:07:00,0.9472,0.9473,0.9472,0.9473,177000000.0
2008-12-23 13:08:00,0.9473,0.9474,0.9473,0.9474,83000000.0
2008-12-23 13:09:00,0.9474,0.9474,0.94735,0.9474,60600000.0
2008-12-23 13:10:00,0.9474,0.9476,0.94735,0.94735,128200000.0
2008-12-23 13:11:00,0.94735,0.9474,0.9469,0.94695,93200000.0
2008-12-23 13:12:00,0.9467,0.94695,0.9467,0.9468,155600000.0
2008-12-23 13:13:00,0.94675,0.9469,0.9466,0.9469,166200000.0
2008-12-23 13:14:00,0.9468,0.94695,0.9465,0.94655,201400000.0
2008-12-23 13:15:00,0.94655,0.94695,0.9461,0.94695,266600000.0
2008-12-23 13:16:00,0.9469,0.9471,0.9465,0.9467,160200000.0
2008-12-23 13:17:00,0.9467,0.9467,0.94635,0.9465,199700000.0
2008-12-23 13:18:00,0.9464,0.9465,0.94625,0.94635,110200000.0
2008-12-23 13:19:00,0.9463,0.94645,0.9463,0.94635,154800000.0
2008-12-23 13:20:00,0.9463,0.94645,0.9463,0.94635,97400000.0
2008-12-23 13:21:00,0.9464,0.9464,0.9449,0.94495,250199998.0
2008-12-23 13:22:00,0.94495,0.9456,0.94495,0.94555,112800000.0
2008-12-23 13:23:00,0.94555,0.94585,0.9455,0.9455,282000000.0
2008-12-23 13:24:00,0.9455,0.94575,0.9451,0.9451,247000000.0
2008-12-23 13:25:00,0.9451,0.94525,0.94475,0.94525,239200000.0
2008-12-23 13:26:00,0.9452,0.94535,0.94515,0.94525,88000000.0
2008-12-23 13:27:00,0.94525,0.9454,0.9452,0.9454,100000000.0
2008-12-23 13:28:00,0.9454,0.9456,0.9454,0.94555,54600000.0
2008-12-23 13:29:00,0.94555,0.94575,0.94545,0.94555,188400000.0
2008-12-23 13:30:00,0.9455,0.94585,0.9455,0.9458,112800000.0
2008-12-23 13:31:00,0.94575,0.9463,0.94575,0.9462,203600000.0
2008-12-23 13:32:00,0.9462,0.9465,0.9462,0.9465,52200000.0
2008-12-23 13:33:00,0.9464,0.9464,0.9458,0.94635,211800000.0
2008-12-23 13:34:00,0.9463,0.9466,0.9461,0.94635,227200000.0
2008-12-23 13:35:00,0.94625,0.9464,0.94605,0.9461,126000000.0
2008-12-23 13:36:00,0.9462,0.9462,0.94595,0.946,74500000.0
2008-12-23 13:37:00,0.946,0.9472,0.946,0.94675,318200000.0
2008-12-23 13:38:00,0.94675,0.94715,0.9467,0.9469,203600000.0
2008-12-23 13:39:00,0.9469,0.9469,0.94655,0.94665,89400000.0
2008-12-23 13:40:00,0.94665,0.94675,0.94665,0.94665,158600000.0
2008-12-23 13:41:00,0.94665,0.9467,0.94645,0.9465,205200000.0
2008-12-23 13:42:00,0.9465,0.9465,0.94615,0.94625,107600000.0
2008-12-23 13:43:00,0.94635,0.9464,0.94605,0.94615,186200000.0
2008-12-23 13:44:00,0.9461,0.9461,0.94595,0.9461,46800000.0
2008-12-23 13:45:00,0.94615,0.9463,0.94615,0.94625,104200000.0
2008-12-23 13:46:00,0.9463,0.9465,0.9462,0.9464,252800000.0
2008-12-23 13:47:00,0.94645,0.94645,0.94605,0.9461,142000000.0
2008-12-23 13:48:00,0.94605,0.9461,0.946,0.94605,60200000.0
2008-12-23 13:49:00,0.9461,0.9462,0.94595,0.9461,53200000.0
2008-12-23 13:50:00,0.94605,0.9463,0.946,0.94605,185600000.0
2008-12-23 13:51:00,0.946,0.94605,0.9458,0.9459,120600000.0
2008-12-23 13:52:00,0.9459,0.9459,0.9458,0.9459,48800000.0
2008-12-23 13:53:00,0.9459,0.94625,0.9459,0.9461,108200000.0
2008-12-23 13:54:00,0.94615,0.94625,0.946,0.94605,105600000.0
2008-12-23 13:55:00,0.946,0.94605,0.94595,0.946,60000000.0
2008-12-23 13:56:00,0.946,0.9461,0.94595,0.946,46800000.0
2008-12-23 13:57:00,0.946,0.946,0.94595,0.94595,42400000.0
2008-12-23 13:58:00,0.94595,0.94615,0.94595,0.94595,70800000.0
2008-12-23 13:59:00,0.94595,0.9466,0.94595,0.9465,187400000.0
2008-12-23 14:00:00,0.94655,0.9466,0.94635,0.94635,169200000.0
2008-12-23 14:01:00,0.9463,0.9464,0.9463,0.9463,94400000.0
2008-12-23 14:02:00,0.9463,0.9464,0.9463,0.94635,57800000.0
2008-12-23 14:03:00,0.9463,0.94635,0.9463,0.94635,47200000.0
2008-12-23 14:04:00,0.9463,0.9464,0.9462,0.9464,75200000.0
2008-12-23 14:05:00,0.9465,0.94655,0.9459,0.9461,169000000.0
2008-12-23 14:06:00,0.9461,0.9463,0.9459,0.94625,171400000.0
2008-12-23 14:07:00,0.9462,0.94625,0.94575,0.9458,227000000.0
2008-12-23 14:08:00,0.9458,0.9459,0.94545,0.9455,177800000.0
2008-12-23 14:09:00,0.94545,0.9457,0.9454,0.9457,92000000.0
2008-12-23 14:10:00,0.94575,0.94575,0.94535,0.94555,175800000.0
2008-12-23 14:11:00,0.94555,0.9457,0.94545,0.9455,195200000.0
2008-12-23 14:12:00,0.94545,0.9455,0.9442,0.94435,265199999.0
2008-12-23 14:13:00,0.9443,0.94465,0.94425,0.94465,321300000.0
2008-12-23 14:14:00,0.94475,0.94515,0.94465,0.94485,136200000.0
2008-12-23 14:15:00,0.94485,0.94515,0.9446,0.94515,207800000.0
2008-12-23 14:16:00,0.94525,0.94525,0.9451,0.94525,37800000.0
2008-12-23 14:17:00,0.9453,0.94535,0.94525,0.94535,56200000.0
2008-12-23 14:18:00,0.94535,0.9454,0.9452,0.94525,102400000.0
2008-12-23 14:19:00,0.9452,0.94525,0.94485,0.94525,159000000.0
2008-12-23 14:20:00,0.9452,0.9452,0.94505,0.9451,82000000.0
2008-12-23 14:21:00,0.94505,0.9451,0.94495,0.945,157600000.0
2008-12-23 14:22:00,0.94505,0.94505,0.94485,0.945,184400000.0
2008-12-23 14:23:00,0.94475,0.94515,0.9447,0.94515,106300000.0
2008-12-23 14:24:00,0.94515,0.9455,0.94495,0.945,234400000.0
2008-12-23 14:25:00,0.94505,0.9452,0.94495,0.94495,106600000.0
2008-12-23 14:26:00,0.945,0.94515,0.945,0.94505,69400000.0
2008-12-23 14:27:00,0.94505,0.94515,0.94495,0.945,75200000.0
2008-12-23 14:28:00,0.94495,0.94505,0.94485,0.9449,55600000.0
2008-12-23 14:29:00,0.9449,0.9452,0.9446,0.9452,219400000.0
2008-12-23 14:30:00,0.9452,0.9452,0.9444,0.9444,169800000.0
2008-12-23 14:31:00,0.9444,0.94475,0.94435,0.9447,135400000.0
2008-12-23 14:32:00,0.94465,0.94485,0.9445,0.94475,143600000.0
2008-12-23 14:33:00,0.94475,0.94495,0.94475,0.94495,112800000.0
2008-12-23 14:34:00,0.9451,0.94515,0.94445,0.94465,113000000.0
2008-12-23 14:35:00,0.94465,0.94505,0.9446,0.9449,279400000.0
2008-12-23 14:36:00,0.9449,0.94495,0.9445,0.9445,232000000.0
2008-12-23 14:37:00,0.9445,0.9445,0.9444,0.9445,118200000.0
2008-12-23 14:38:00,0.94445,0.9445,0.944,0.9441,196600000.0
2008-12-23 14:39:00,0.9441,0.9441,0.94375,0.94385,292000000.0
2008-12-23 14:40:00,0.94385,0.9441,0.9438,0.9439,138000000.0
2008-12-23 14:41:00,0.94395,0.9446,0.9439,0.9441,255600000.0
2008-12-23 14:42:00,0.9441,0.94415,0.94395,0.944,205400000.0
2008-12-23 14:43:00,0.944,0.9441,0.94385,0.94395,176200000.0
2008-12-23 14:44:00,0.94405,0.9441,0.94385,0.94385,258600000.0
2008-12-23 14:45:00,0.94385,0.944,0.94385,0.9439,111900000.0
2008-12-23 14:46:00,0.94395,0.94405,0.9438,0.94385,133200000.0
2008-12-23 14:47:00,0.94385,0.94425,0.94315,0.94425,213600000.0
2008-12-23 14:48:00,0.94425,0.94455,0.94425,0.9444,236000000.0
2008-12-23 14:49:00,0.9444,0.94445,0.9439,0.94415,258600000.0
2008-12-23 14:50:00,0.94415,0.9447,0.94415,0.94445,210000000.0
2008-12-23 14:51:00,0.94445,0.94455,0.94405,0.94455,159600000.0
2008-12-23 14:52:00,0.9445,0.9445,0.9443,0.9444,51800000.0
2008-12-23 14:53:00,0.94435,0.9444,0.94395,0.94395,148200000.0
2008-12-23 14:54:00,0.94395,0.94405,0.94395,0.944,89400000.0
2008-12-23 14:55:00,0.94395,0.94405,0.94315,0.9432,204600000.0
2008-12-23 14:56:00,0.94325,0.94355,0.94315,0.9435,69800000.0
2008-12-23 14:57:00,0.9435,0.9435,0.94305,0.94325,187200000.0
2008-12-23 14:58:00,0.9433,0.9433,0.9428,0.943,162200000.0
2008-12-23 14:59:00,0.94295,0.94305,0.94275,0.94285,218000000.0
2008-12-23 15:00:00,0.9428,0.94295,0.94235,0.9427,244200000.0
2008-12-23 15:01:00,0.94265,0.94335,0.94265,0.94325,273000000.0
2008-12-23 15:02:00,0.94325,0.9436,0.94325,0.9434,319800000.0
2008-12-23 15:03:00,0.9434,0.9435,0.94305,0.9434,121800000.0
2008-12-23 15:04:00,0.9434,0.94355,0.9434,0.9435,97600000.0
2008-12-23 15:05:00,0.9435,0.94365,0.94335,0.94355,133800000.0
2008-12-23 15:06:00,0.94355,0.94415,0.94355,0.94395,192600000.0
2008-12-23 15:07:00,0.944,0.94415,0.94365,0.944,321000000.0
2008-12-23 15:08:00,0.94405,0.9442,0.94395,0.944,193200000.0
2008-12-23 15:09:00,0.944,0.9441,0.94395,0.94405,55200000.0
2008-12-23 15:10:00,0.94405,0.94415,0.94395,0.9441,93400000.0
2008-12-23 15:11:00,0.94415,0.94425,0.944,0.9442,218800000.0
2008-12-23 15:12:00,0.9442,0.94425,0.94405,0.9441,134000000.0
2008-12-23 15:13:00,0.9442,0.9442,0.94405,0.94405,303600000.0
2008-12-23 15:14:00,0.94405,0.9441,0.94355,0.9437,293200000.0
2008-12-23 15:15:00,0.94355,0.94415,0.9435,0.94415,167400000.0
2008-12-23 15:16:00,0.9441,0.94415,0.94385,0.9441,164800000.0
2008-12-23 15:17:00,0.944,0.9442,0.9438,0.9439,188200000.0
2008-12-23 15:18:00,0.9439,0.944,0.94375,0.94385,93000000.0
2008-12-23 15:19:00,0.9438,0.94395,0.94375,0.9438,147800000.0
2008-12-23 15:20:00,0.9438,0.94395,0.9438,0.94385,113200000.0
2008-12-23 15:21:00,0.94385,0.9439,0.94375,0.9438,118000000.0
2008-12-23 15:22:00,0.94375,0.94395,0.94375,0.94395,88400000.0
2008-12-23 15:23:00,0.94395,0.94435,0.94395,0.94415,167000000.0
2008-12-23 15:24:00,0.9441,0.94415,0.94395,0.94395,79000000.0
2008-12-23 15:25:00,0.94395,0.94445,0.94395,0.94425,196600000.0
2008-12-23 15:26:00,0.94425,0.9444,0.9439,0.94435,153400000.0
2008-12-23 15:27:00,0.9444,0.94455,0.9443,0.94455,54400000.0
2008-12-23 15:28:00,0.94455,0.94455,0.94435,0.94445,173600000.0
2008-12-23 15:29:00,0.94445,0.94455,0.94435,0.94445,244600000.0
2008-12-23 15:30:00,0.9445,0.9445,0.94435,0.94435,66600000.0
2008-12-23 15:31:00,0.94445,0.94445,0.94425,0.9443,158200000.0
2008-12-23 15:32:00,0.9443,0.9443,0.9439,0.94405,153200000.0
2008-12-23 15:33:00,0.94405,0.9441,0.94405,0.9441,67000000.0
2008-12-23 15:34:00,0.94415,0.9444,0.94405,0.9442,214800000.0
2008-12-23 15:35:00,0.94425,0.9444,0.9441,0.94425,175600000.0
2008-12-23 15:36:00,0.94425,0.9444,0.94415,0.94435,210400000.0
2008-12-23 15:37:00,0.9442,0.9443,0.94375,0.94375,145400000.0
2008-12-23 15:38:00,0.944,0.94405,0.94365,0.94405,362200000.0
2008-12-23 15:39:00,0.94405,0.94405,0.94365,0.94385,324200000.0
2008-12-23 15:40:00,0.94395,0.9441,0.9438,0.9439,182000000.0
2008-12-23 15:41:00,0.9439,0.9444,0.9439,0.9442,140000000.0
2008-12-23 15:42:00,0.9442,0.9443,0.94415,0.9443,196800000.0
2008-12-23 15:43:00,0.9443,0.9446,0.9442,0.94445,143200000.0
2008-12-23 15:44:00,0.94445,0.94495,0.94445,0.9449,231200000.0
2008-12-23 15:45:00,0.9449,0.94505,0.94465,0.94495,270200000.0
2008-12-23 15:46:00,0.94495,0.94495,0.9447,0.94475,94600000.0
2008-12-23 15:47:00,0.94475,0.9448,0.9444,0.9445,115000000.0
2008-12-23 15:48:00,0.9445,0.94465,0.94435,0.94445,108400000.0
2008-12-23 15:49:00,0.9444,0.94475,0.94435,0.9447,129400000.0
2008-12-23 15:50:00,0.94465,0.94485,0.94445,0.94445,183800000.0
2008-12-23 15:51:00,0.9444,0.9447,0.94435,0.9446,158400000.0
2008-12-23 15:52:00,0.94435,0.9447,0.94425,0.94465,121600000.0
2008-12-23 15:53:00,0.94455,0.94475,0.94445,0.94455,127800000.0
2008-12-23 15:54:00,0.94455,0.9447,0.9444,0.9446,168600000.0
2008-12-23 15:55:00,0.94455,0.94465,0.94435,0.94455,100200000.0
2008-12-23 15:56:00,0.9445,0.94465,0.94445,0.9445,95400000.0
2008-12-23 15:57:00,0.94445,0.94445,0.94415,0.9444,132400000.0
2008-12-23 15:58:00,0.94435,0.94445,0.94425,0.9443,110000000.0
2008-12-23 15:59:00,0.9443,0.9443,0.94375,0.94375,159200000.0
2008-12-23 16:00:00,0.94385,0.94395,0.94375,0.94385,170200000.0
2008-12-23 16:01:00,0.94385,0.94415,0.9436,0.94365,255600000.0
2008-12-23 16:02:00,0.94365,0.9437,0.94315,0.9434,314800000.0
2008-12-23 16:03:00,0.94335,0.94365,0.943,0.9435,328400000.0
2008-12-23 16:04:00,0.9435,0.9439,0.9431,0.9437,353800000.0
2008-12-23 16:05:00,0.9436,0.94375,0.94255,0.94265,317200000.0
2008-12-23 16:06:00,0.94265,0.94295,0.9426,0.94275,242600000.0
2008-12-23 16:07:00,0.9427,0.943,0.94265,0.94295,299200000.0
2008-12-23 16:08:00,0.94305,0.9432,0.94285,0.94285,225400000.0
2008-12-23 16:09:00,0.94285,0.943,0.9427,0.94295,279200000.0
2008-12-23 16:10:00,0.9429,0.94295,0.9424,0.94245,339600000.0
2008-12-23 16:11:00,0.94245,0.9427,0.9424,0.9425,168000000.0
2008-12-23 16:12:00,0.9425,0.9426,0.9424,0.94245,145200000.0
2008-12-23 16:13:00,0.9424,0.94245,0.9424,0.9424,64200000.0
2008-12-23 16:14:00,0.9424,0.9426,0.9424,0.9425,108200000.0
2008-12-23 16:15:00,0.9425,0.94265,0.94245,0.94245,122400000.0
2008-12-23 16:16:00,0.94245,0.94265,0.94245,0.9425,82000000.0
2008-12-23 16:17:00,0.94255,0.9426,0.94255,0.94255,70800000.0
2008-12-23 16:18:00,0.94245,0.94255,0.9421,0.94235,187000000.0
2008-12-23 16:19:00,0.94235,0.94275,0.94235,0.94275,204600000.0
2008-12-23 16:20:00,0.94275,0.9428,0.9422,0.94235,270400000.0
2008-12-23 16:21:00,0.94225,0.9427,0.94215,0.9427,326600000.0
2008-12-23 16:22:00,0.9427,0.94305,0.9422,0.94285,438100000.0
2008-12-23 16:23:00,0.94285,0.9434,0.94285,0.94305,178400000.0
2008-12-23 16:24:00,0.94305,0.94305,0.9427,0.94295,189000000.0
2008-12-23 16:25:00,0.94295,0.94295,0.94275,0.94285,162200000.0
2008-12-23 16:26:00,0.9428,0.9429,0.9428,0.9429,116400000.0
2008-12-23 16:27:00,0.94285,0.9429,0.9425,0.94265,234600000.0
2008-12-23 16:28:00,0.94265,0.9427,0.9425,0.94265,176000000.0
2008-12-23 16:29:00,0.94255,0.94275,0.94245,0.9425,177800000.0
2008-12-23 16:30:00,0.9425,0.9425,0.942,0.94205,320000000.0
2008-12-23 16:31:00,0.94205,0.9424,0.94205,0.94225,166800000.0
2008-12-23 16:32:00,0.9423,0.94245,0.9422,0.94225,94200000.0
2008-12-23 16:33:00,0.9422,0.94235,0.9421,0.94215,197800000.0
2008-12-23 16:34:00,0.9422,0.9423,0.94205,0.94215,274000000.0
2008-12-23 16:35:00,0.94215,0.9423,0.9421,0.9423,198800000.0
2008-12-23 16:36:00,0.9423,0.94245,0.9421,0.94215,146600000.0
2008-12-23 16:37:00,0.94215,0.94225,0.94205,0.94215,90400000.0
2008-12-23 16:38:00,0.94215,0.94235,0.94205,0.94225,104000000.0
2008-12-23 16:39:00,0.9423,0.9427,0.94225,0.9424,230000000.0
2008-12-23 16:40:00,0.9423,0.94245,0.9422,0.94225,272600000.0
2008-12-23 16:41:00,0.9423,0.9427,0.94225,0.9427,240400000.0
2008-12-23 16:42:00,0.94265,0.9427,0.9422,0.9426,258200000.0
2008-12-23 16:43:00,0.9426,0.94285,0.94255,0.94285,227200000.0
2008-12-23 16:44:00,0.94285,0.9432,0.94285,0.94315,358300000.0
2008-12-23 16:45:00,0.9431,0.9436,0.9431,0.94345,365000000.0
2008-12-23 16:46:00,0.94345,0.94345,0.94325,0.9434,206600000.0
2008-12-23 16:47:00,0.94345,0.94365,0.94345,0.94345,136400000.0
2008-12-23 16:48:00,0.9436,0.94395,0.94355,0.94395,100800000.0
2008-12-23 16:49:00,0.94395,0.94425,0.94395,0.9442,212000000.0
2008-12-23 16:50:00,0.94415,0.9442,0.9441,0.94415,138000000.0
2008-12-23 16:51:00,0.94415,0.9442,0.9441,0.94415,135800000.0
2008-12-23 16:52:00,0.9442,0.9442,0.94375,0.94395,228600000.0
2008-12-23 16:53:00,0.94395,0.94415,0.94395,0.944,157800000.0
2008-12-23 16:54:00,0.94405,0.9441,0.9436,0.94375,205600000.0
2008-12-23 16:55:00,0.94375,0.94385,0.94365,0.9438,180600000.0
2008-12-23 16:56:00,0.94385,0.944,0.94385,0.94395,240000000.0
2008-12-23 16:57:00,0.944,0.9441,0.94395,0.94405,72400000.0
2008-12-23 16:58:00,0.94405,0.94445,0.944,0.94415,150600000.0
2008-12-23 16:59:00,0.9442,0.9443,0.9441,0.94415,306800000.0
2008-12-23 17:00:00,0.94415,0.94425,0.94395,0.94415,230800000.0
2008-12-23 17:01:00,0.9441,0.94415,0.94395,0.944,76800000.0
2008-12-23 17:02:00,0.94405,0.94405,0.94395,0.94395,109800000.0
2008-12-23 17:03:00,0.94395,0.944,0.9439,0.94395,90800000.0
2008-12-23 17:04:00,0.9439,0.944,0.94375,0.944,169800000.0
2008-12-23 17:05:00,0.94395,0.94415,0.94385,0.944,104200000.0
2008-12-23 17:06:00,0.944,0.94405,0.94395,0.94405,123200000.0
2008-12-23 17:07:00,0.94395,0.9441,0.94395,0.94405,169200000.0
2008-12-23 17:08:00,0.94405,0.94405,0.94395,0.94395,95600000.0
2008-12-23 17:09:00,0.94395,0.944,0.94385,0.94385,130800000.0
2008-12-23 17:10:00,0.9438,0.94395,0.94375,0.94385,244600000.0
2008-12-23 17:11:00,0.94385,0.94405,0.94365,0.9438,312000000.0
2008-12-23 17:12:00,0.94375,0.94395,0.94365,0.94365,311600000.0
2008-12-23 17:13:00,0.94365,0.94435,0.94365,0.9441,251400000.0
2008-12-23 17:14:00,0.9441,0.94425,0.94405,0.9442,155600000.0
2008-12-23 17:15:00,0.94415,0.94415,0.944,0.9441,171600000.0
2008-12-23 17:16:00,0.9441,0.94425,0.9441,0.9442,95200000.0
2008-12-23 17:17:00,0.94415,0.9443,0.94415,0.9442,126600000.0
2008-12-23 17:18:00,0.9442,0.9442,0.94415,0.94415,138800000.0
2008-12-23 17:19:00,0.9442,0.9443,0.9441,0.9442,158200000.0
2008-12-23 17:20:00,0.94415,0.9442,0.94395,0.944,175800000.0
2008-12-23 17:21:00,0.944,0.94405,0.94375,0.94385,165800000.0
2008-12-23 17:22:00,0.9438,0.9441,0.9438,0.9439,340200000.0
2008-12-23 17:23:00,0.9439,0.94405,0.9438,0.944,265400000.0
2008-12-23 17:24:00,0.94415,0.9444,0.94405,0.9442,178000000.0
2008-12-23 17:25:00,0.9442,0.94435,0.944,0.94435,231000000.0
2008-12-23 17:26:00,0.94425,0.94425,0.944,0.94405,167200000.0
2008-12-23 17:27:00,0.94405,0.94435,0.94405,0.94435,107800000.0
2008-12-23 17:28:00,0.94435,0.94455,0.94415,0.94455,157200000.0
2008-12-23 17:29:00,0.94455,0.94455,0.9443,0.9444,99000000.0
2008-12-23 17:30:00,0.94445,0.94445,0.94425,0.94425,97200000.0
2008-12-23 17:31:00,0.94425,0.94445,0.94425,0.94445,208800000.0
2008-12-23 17:32:00,0.9444,0.94485,0.9444,0.94475,192200000.0
2008-12-23 17:33:00,0.94475,0.945,0.9446,0.94465,161000000.0
2008-12-23 17:34:00,0.9448,0.9448,0.9445,0.9448,141800000.0
2008-12-23 17:35:00,0.9448,0.9451,0.9447,0.94505,212200000.0
2008-12-23 17:36:00,0.94495,0.9455,0.9448,0.9449,374600000.0
2008-12-23 17:37:00,0.9449,0.94545,0.94485,0.9453,385000000.0
2008-12-23 17:38:00,0.9453,0.94555,0.9451,0.94545,434400000.0
2008-12-23 17:39:00,0.9454,0.94545,0.94525,0.9454,256200000.0
2008-12-23 17:40:00,0.9454,0.9454,0.94485,0.94495,228200000.0
2008-12-23 17:41:00,0.9449,0.9451,0.944,0.9443,400000000.0
2008-12-23 17:42:00,0.94435,0.9445,0.944,0.94445,341600000.0
2008-12-23 17:43:00,0.94445,0.9447,0.94405,0.94465,258200000.0
2008-12-23 17:44:00,0.94465,0.94485,0.9445,0.9446,374200000.0
2008-12-23 17:45:00,0.94475,0.945,0.9444,0.945,293700000.0
2008-12-23 17:46:00,0.945,0.945,0.94475,0.9449,171600000.0
2008-12-23 17:47:00,0.94505,0.9452,0.9448,0.9452,125200000.0
2008-12-23 17:48:00,0.94545,0.94585,0.94545,0.9458,239400000.0
2008-12-23 17:49:00,0.94575,0.94585,0.9451,0.9456,261800000.0
2008-12-23 17:50:00,0.94565,0.9458,0.94545,0.9457,115200000.0
2008-12-23 17:51:00,0.94575,0.94605,0.94575,0.94595,86600000.0
2008-12-23 17:52:00,0.94595,0.9462,0.9458,0.9461,244400000.0
2008-12-23 17:53:00,0.94595,0.947,0.9459,0.94695,373500000.0
2008-12-23 17:54:00,0.94695,0.9475,0.94695,0.9475,214600000.0
2008-12-23 17:55:00,0.9475,0.9476,0.94695,0.947,264200000.0
2008-12-23 17:56:00,0.94705,0.94745,0.94685,0.94735,336200000.0
2008-12-23 17:57:00,0.9474,0.94755,0.94725,0.9473,357400000.0
2008-12-23 17:58:00,0.94725,0.94825,0.9471,0.9482,305200000.0
2008-12-23 17:59:00,0.94825,0.949,0.94805,0.9485,356600000.0
2008-12-23 18:00:00,0.94845,0.9489,0.9482,0.94835,290400000.0
2008-12-23 18:01:00,0.9484,0.9485,0.9477,0.94815,274200000.0
2008-12-23 18:02:00,0.94825,0.9484,0.94775,0.94815,270200000.0
2008-12-23 18:03:00,0.9481,0.9483,0.94775,0.94775,233800000.0
2008-12-23 18:04:00,0.94775,0.94825,0.94765,0.9481,227000000.0
2008-12-23 18:05:00,0.94815,0.9484,0.9481,0.94815,155800000.0
2008-12-23 18:06:00,0.94815,0.94815,0.9475,0.9475,259600000.0
2008-12-23 18:07:00,0.94745,0.94785,0.94725,0.9474,250600000.0
2008-12-23 18:08:00,0.9474,0.9475,0.94725,0.9474,123800000.0
2008-12-23 18:09:00,0.9475,0.94765,0.9474,0.94755,201200000.0
2008-12-23 18:10:00,0.94765,0.94765,0.94735,0.94745,198000000.0
2008-12-23 18:11:00,0.94745,0.94765,0.9474,0.94755,191400000.0
2008-12-23 18:12:00,0.94755,0.94765,0.94735,0.94735,170400000.0
2008-12-23 18:13:00,0.9474,0.9476,0.94735,0.94745,133400000.0
2008-12-23 18:14:00,0.9474,0.9474,0.9471,0.94715,209200000.0
2008-12-23 18:15:00,0.94715,0.9473,0.9471,0.9472,163400000.0
2008-12-23 18:16:00,0.9472,0.9479,0.9472,0.94775,271400000.0
2008-12-23 18:17:00,0.9477,0.94785,0.9477,0.9478,95200000.0
2008-12-23 18:18:00,0.9478,0.94785,0.94765,0.9477,127200000.0
2008-12-23 18:19:00,0.9477,0.9477,0.9476,0.94765,77800000.0
2008-12-23 18:20:00,0.94765,0.9477,0.94755,0.9476,192000000.0
2008-12-23 18:21:00,0.94765,0.94805,0.94765,0.948,277800000.0
2008-12-23 18:22:00,0.948,0.94815,0.94785,0.94815,277800000.0
2008-12-23 18:23:00,0.9482,0.94885,0.94815,0.94885,330600000.0
2008-12-23 18:24:00,0.9488,0.9489,0.9484,0.9486,319400000.0
2008-12-23 18:25:00,0.9486,0.9489,0.9484,0.9487,239400000.0
2008-12-23 18:26:00,0.9487,0.9487,0.9481,0.94845,249400000.0
2008-12-23 18:27:00,0.94845,0.94855,0.94805,0.94805,202800000.0
2008-12-23 18:28:00,0.9481,0.94815,0.94765,0.94785,288600000.0
2008-12-23 18:29:00,0.94785,0.9479,0.94745,0.9475,201200000.0
2008-12-23 18:30:00,0.94755,0.94755,0.947,0.9471,215400000.0
2008-12-23 18:31:00,0.9471,0.94715,0.947,0.94705,138200000.0
2008-12-23 18:32:00,0.94705,0.9481,0.947,0.9481,200400000.0
2008-12-23 18:33:00,0.948,0.94805,0.94745,0.9479,248800000.0
2008-12-23 18:34:00,0.94795,0.9483,0.94765,0.948,275300000.0
2008-12-23 18:35:00,0.948,0.948,0.94715,0.9475,256800000.0
2008-12-23 18:36:00,0.9475,0.9481,0.9475,0.94775,172200000.0
2008-12-23 18:37:00,0.94775,0.948,0.94775,0.94785,144600000.0
2008-12-23 18:38:00,0.94785,0.94805,0.94775,0.9478,193000000.0
2008-12-23 18:39:00,0.9479,0.9482,0.9478,0.94815,200200000.0
2008-12-23 18:40:00,0.9482,0.94825,0.9478,0.9478,144600000.0
2008-12-23 18:41:00,0.9478,0.9478,0.94745,0.94745,75600000.0
2008-12-23 18:42:00,0.94745,0.94745,0.94705,0.94705,137000000.0
2008-12-23 18:43:00,0.94705,0.9472,0.94695,0.9471,110400000.0
2008-12-23 18:44:00,0.9472,0.94725,0.9471,0.9472,83000000.0
2008-12-23 18:45:00,0.9472,0.94725,0.94705,0.9472,115400000.0
2008-12-23 18:46:00,0.9471,0.9471,0.94695,0.947,107800000.0
2008-12-23 18:47:00,0.94695,0.94705,0.94695,0.94705,125800000.0
2008-12-23 18:48:00,0.947,0.9471,0.94695,0.94705,116000000.0
2008-12-23 18:49:00,0.94705,0.94715,0.94695,0.94705,118400000.0
2008-12-23 18:50:00,0.947,0.94715,0.947,0.9471,146000000.0
2008-12-23 18:51:00,0.9471,0.94725,0.947,0.9471,168400000.0
2008-12-23 18:52:00,0.9471,0.94715,0.94705,0.94705,172200000.0
2008-12-23 18:53:00,0.94705,0.94705,0.9469,0.94695,145200000.0
2008-12-23 18:54:00,0.94695,0.94725,0.94695,0.94715,179600000.0
2008-12-23 18:55:00,0.9471,0.9471,0.94695,0.94705,100400000.0
2008-12-23 18:56:00,0.947,0.9471,0.94695,0.94695,68800000.0
2008-12-23 18:57:00,0.94695,0.947,0.94655,0.94675,190400000.0
2008-12-23 18:58:00,0.9468,0.94695,0.9465,0.94695,121200000.0
2008-12-23 18:59:00,0.94695,0.94695,0.94555,0.9458,205200000.0
2008-12-23 19:00:00,0.9458,0.94635,0.94555,0.94555,396000000.0
2008-12-23 19:01:00,0.94555,0.94575,0.94545,0.94555,242600000.0
2008-12-23 19:02:00,0.94565,0.94675,0.94555,0.94655,314000000.0
2008-12-23 19:03:00,0.9466,0.9472,0.9466,0.9471,259400000.0
2008-12-23 19:04:00,0.94715,0.9478,0.94695,0.9478,331200000.0
2008-12-23 19:05:00,0.9478,0.9479,0.947,0.9471,350000000.0
2008-12-23 19:06:00,0.94715,0.9475,0.94695,0.94695,388800000.0
2008-12-23 19:07:00,0.94695,0.9471,0.9469,0.94705,97400000.0
2008-12-23 19:08:00,0.94705,0.9471,0.9465,0.94655,187600000.0
2008-12-23 19:09:00,0.94655,0.947,0.9465,0.94685,195500000.0
2008-12-23 19:10:00,0.94695,0.94695,0.9465,0.94665,286400000.0
2008-12-23 19:11:00,0.94665,0.94685,0.94655,0.9468,275000000.0
2008-12-23 19:12:00,0.9468,0.9477,0.9468,0.9477,297400000.0
2008-12-23 19:13:00,0.9477,0.94835,0.94725,0.9477,560200000.0
2008-12-23 19:14:00,0.9477,0.94805,0.94745,0.9478,427400000.0
2008-12-23 19:15:00,0.9479,0.94835,0.9477,0.94825,415400000.0
2008-12-23 19:16:00,0.94825,0.94875,0.94825,0.94875,337400000.0
2008-12-23 19:17:00,0.94875,0.9488,0.94805,0.9485,296800000.0
2008-12-23 19:18:00,0.9485,0.9489,0.94845,0.94875,326200000.0
2008-12-23 19:19:00,0.94875,0.94875,0.94835,0.9486,193400000.0
2008-12-23 19:20:00,0.94855,0.94865,0.94835,0.94845,275400000.0
2008-12-23 19:21:00,0.94845,0.94915,0.94845,0.9491,181000000.0
2008-12-23 19:22:00,0.94905,0.9491,0.94895,0.94905,75600000.0
2008-12-23 19:23:00,0.94895,0.94945,0.94895,0.94945,193400000.0
2008-12-23 19:24:00,0.94945,0.94945,0.94875,0.94905,157000000.0
2008-12-23 19:25:00,0.94905,0.94905,0.94855,0.94875,142000000.0
2008-12-23 19:26:00,0.94875,0.9488,0.94835,0.9484,125600000.0
2008-12-23 19:27:00,0.9485,0.94865,0.94845,0.94865,69600000.0
2008-12-23 19:28:00,0.94865,0.94935,0.9485,0.9493,268000000.0
2008-12-23 19:29:00,0.9493,0.94935,0.94915,0.94915,213600000.0
2008-12-23 19:30:00,0.94915,0.94955,0.94915,0.9495,240000000.0
2008-12-23 19:31:00,0.9495,0.9495,0.94935,0.94945,165000000.0
2008-12-23 19:32:00,0.94945,0.9496,0.9494,0.9496,197800000.0
2008-12-23 19:33:00,0.9496,0.9496,0.94915,0.94945,227000000.0
2008-12-23 19:34:00,0.9495,0.94955,0.94925,0.94945,128600000.0
2008-12-23 19:35:00,0.94945,0.94955,0.9493,0.94945,56400000.0
2008-12-23 19:36:00,0.94945,0.94945,0.9493,0.9493,77600000.0
2008-12-23 19:37:00,0.9493,0.9493,0.94925,0.94925,57800000.0
2008-12-23 19:38:00,0.94925,0.9494,0.94925,0.94925,147200000.0
2008-12-23 19:39:00,0.94925,0.9494,0.94915,0.94925,186400000.0
2008-12-23 19:40:00,0.94925,0.9494,0.94925,0.94925,103600000.0
2008-12-23 19:41:00,0.94925,0.9494,0.94905,0.9491,216000000.0
2008-12-23 19:42:00,0.9491,0.9493,0.94905,0.94905,94800000.0
2008-12-23 19:43:00,0.94905,0.9491,0.9489,0.9489,92000000.0
2008-12-23 19:44:00,0.9489,0.94895,0.94885,0.94885,40200000.0
2008-12-23 19:45:00,0.9489,0.9491,0.94875,0.9488,359400000.0
2008-12-23 19:46:00,0.94875,0.9492,0.94875,0.9492,158800000.0
2008-12-23 19:47:00,0.94925,0.9493,0.9491,0.94925,151600000.0
2008-12-23 19:48:00,0.9492,0.9492,0.9491,0.94915,92000000.0
2008-12-23 19:49:00,0.9491,0.94915,0.94905,0.9491,74800000.0
2008-12-23 19:50:00,0.9491,0.94915,0.94905,0.9491,66600000.0
2008-12-23 19:51:00,0.94915,0.94925,0.94915,0.94915,141000000.0
2008-12-23 19:52:00,0.94915,0.94915,0.94895,0.94895,58600000.0
2008-12-23 19:53:00,0.94895,0.94895,0.94895,0.94895,6600000.0
2008-12-23 19:54:00,0.94895,0.949,0.94895,0.949,15400000.0
2008-12-23 19:55:00,0.94895,0.94915,0.94875,0.94895,195200000.0
2008-12-23 19:56:00,0.9489,0.94895,0.94875,0.94875,199600000.0
2008-12-23 19:57:00,0.9488,0.9491,0.9488,0.9491,111400000.0
2008-12-23 19:58:00,0.94915,0.9494,0.9491,0.9492,97800000.0
2008-12-23 19:59:00,0.94915,0.9492,0.9489,0.94915,212400000.0
2008-12-23 20:00:00,0.94915,0.94915,0.9488,0.9489,204600000.0
2008-12-23 20:01:00,0.9489,0.94905,0.9489,0.94895,40800000.0
2008-12-23 20:02:00,0.94895,0.949,0.94895,0.949,22000000.0
2008-12-23 20:03:00,0.949,0.94915,0.94895,0.94905,37400000.0
2008-12-23 20:04:00,0.94905,0.94915,0.949,0.949,85200000.0
2008-12-23 20:05:00,0.949,0.949,0.9488,0.9488,178400000.0
2008-12-23 20:06:00,0.9488,0.94905,0.9488,0.949,186200000.0
2008-12-23 20:07:00,0.949,0.949,0.94885,0.94885,70800000.0
2008-12-23 20:08:00,0.94885,0.9491,0.94885,0.94895,132200000.0
2008-12-23 20:09:00,0.94905,0.94915,0.94905,0.94915,32200000.0
2008-12-23 20:10:00,0.94915,0.94915,0.94905,0.94905,59800000.0
2008-12-23 20:11:00,0.94905,0.94905,0.94895,0.94905,83800000.0
2008-12-23 20:12:00,0.9491,0.9491,0.94895,0.949,73600000.0
2008-12-23 20:13:00,0.94905,0.94905,0.94895,0.949,98000000.0
2008-12-23 20:14:00,0.949,0.9491,0.94895,0.94905,82200000.0
2008-12-23 20:15:00,0.9491,0.94915,0.949,0.949,54000000.0
2008-12-23 20:16:00,0.949,0.9491,0.94895,0.94905,99800000.0
2008-12-23 20:17:00,0.94905,0.94915,0.94905,0.94905,43000000.0
2008-12-23 20:18:00,0.9489,0.9489,0.94864,0.9487,47800000.0
2008-12-23 20:19:00,0.94905,0.9491,0.94885,0.9491,149400000.0
2008-12-23 20:20:00,0.94905,0.94905,0.9489,0.94895,83000000.0
2008-12-23 20:21:00,0.94895,0.94895,0.94865,0.94865,58600000.0
2008-12-23 20:22:00,0.94865,0.94865,0.94855,0.94865,108400000.0
2008-12-23 20:23:00,0.94865,0.9489,0.9486,0.9489,83000000.0
2008-12-23 20:24:00,0.9489,0.9492,0.9489,0.9492,128800000.0
2008-12-23 20:25:00,0.9492,0.9492,0.9488,0.94885,118000000.0
2008-12-23 20:26:00,0.94885,0.949,0.94885,0.9489,55200000.0
2008-12-23 20:27:00,0.94895,0.949,0.9489,0.9489,65200000.0
2008-12-23 20:28:00,0.949,0.949,0.94775,0.94785,131200000.0
2008-12-23 20:29:00,0.94785,0.948,0.94775,0.9479,142400000.0
2008-12-23 20:30:00,0.9479,0.948,0.94785,0.948,232200000.0
2008-12-23 20:31:00,0.948,0.9482,0.94775,0.9482,196000000.0
2008-12-23 20:32:00,0.94815,0.94835,0.94815,0.94835,58400000.0
2008-12-23 20:33:00,0.94835,0.94845,0.9482,0.94825,124400000.0
2008-12-23 20:34:00,0.94825,0.9483,0.94815,0.94815,59800000.0
2008-12-23 20:35:00,0.9482,0.9483,0.9482,0.9483,30000000.0
2008-12-23 20:36:00,0.9483,0.9485,0.94825,0.94835,200600000.0
2008-12-23 20:37:00,0.9484,0.9484,0.94835,0.9484,72200000.0
2008-12-23 20:38:00,0.9484,0.94855,0.94835,0.94845,89000000.0
2008-12-23 20:39:00,0.94845,0.9486,0.94845,0.9486,115800000.0
2008-12-23 20:40:00,0.94855,0.94855,0.94845,0.94855,122000000.0
2008-12-23 20:41:00,0.94855,0.94885,0.94845,0.94875,197800000.0
2008-12-23 20:42:00,0.94875,0.94875,0.9485,0.94855,139200000.0
2008-12-23 20:43:00,0.9484,0.9485,0.9482,0.94835,164600000.0
2008-12-23 20:44:00,0.94835,0.94855,0.94815,0.94825,139800000.0
2008-12-23 20:45:00,0.94825,0.94825,0.948,0.948,111800000.0
2008-12-23 20:46:00,0.948,0.948,0.9479,0.94795,55400000.0
2008-12-23 20:47:00,0.9479,0.94795,0.94745,0.9477,271400000.0
2008-12-23 20:48:00,0.94765,0.94795,0.94755,0.9476,265600000.0
2008-12-23 20:49:00,0.9476,0.9477,0.94705,0.94715,112800000.0
2008-12-23 20:50:00,0.94715,0.9476,0.94705,0.9476,247000000.0
2008-12-23 20:51:00,0.94755,0.94765,0.94745,0.9475,82200000.0
2008-12-23 20:52:00,0.94745,0.94795,0.94745,0.9479,95400000.0
2008-12-23 20:53:00,0.9479,0.94805,0.9479,0.948,47400000.0
2008-12-23 20:54:00,0.948,0.948,0.94795,0.948,20800000.0
2008-12-23 20:55:00,0.948,0.948,0.9478,0.94785,238000000.0
2008-12-23 20:56:00,0.94795,0.94795,0.94755,0.9478,126400000.0
2008-12-23 20:57:00,0.9478,0.94795,0.9473,0.94765,377600000.0
2008-12-23 20:58:00,0.94765,0.94765,0.94755,0.94765,105400000.0
2008-12-23 20:59:00,0.94775,0.94805,0.94765,0.94805,316200000.0
2008-12-23 21:00:00,0.94805,0.9481,0.9478,0.948,155000000.0
2008-12-23 21:01:00,0.94795,0.94835,0.94785,0.94815,180000000.0
2008-12-23 21:02:00,0.9482,0.9483,0.9481,0.9481,50600000.0
2008-12-23 21:03:00,0.94815,0.94815,0.948,0.948,113000000.0
2008-12-23 21:04:00,0.94795,0.94815,0.94795,0.948,90800000.0
2008-12-23 21:05:00,0.94805,0.94815,0.94805,0.9481,54200000.0
2008-12-23 21:06:00,0.948,0.948,0.947,0.94755,211600000.0
2008-12-23 21:07:00,0.9475,0.94755,0.9474,0.94745,81400000.0
2008-12-23 21:08:00,0.9475,0.94765,0.9475,0.94765,86600000.0
2008-12-23 21:09:00,0.94765,0.94765,0.94765,0.94765,19800000.0
2008-12-23 21:10:00,0.94765,0.94775,0.9475,0.9475,98000000.0
2008-12-23 21:11:00,0.9475,0.94765,0.9475,0.9475,101400000.0
2008-12-23 21:12:00,0.9476,0.94775,0.94755,0.94775,89600000.0
2008-12-23 21:13:00,0.94785,0.94785,0.94785,0.94785,6600000.0
2008-12-23 21:14:00,0.94785,0.94795,0.94785,0.94795,54400000.0
2008-12-23 21:15:00,0.94795,0.94805,0.9478,0.94795,197600000.0
2008-12-23 21:16:00,0.94785,0.94785,0.9478,0.94785,51400000.0
2008-12-23 21:17:00,0.94785,0.9479,0.94775,0.94785,104400000.0
2008-12-23 21:18:00,0.94785,0.94785,0.9477,0.9477,72200000.0
2008-12-23 21:19:00,0.9477,0.94805,0.9477,0.94785,194800000.0
2008-12-23 21:20:00,0.9479,0.9479,0.94785,0.94785,84200000.0
2008-12-23 21:21:00,0.9478,0.9478,0.94775,0.94775,93400000.0
2008-12-23 21:22:00,0.9477,0.94775,0.9477,0.9477,32800000.0
2008-12-23 21:23:00,0.94775,0.94775,0.9477,0.94775,153400000.0
2008-12-23 21:24:00,0.94775,0.94775,0.9477,0.94775,33600000.0
2008-12-23 21:25:00,0.94765,0.94775,0.9473,0.9475,143400000.0
2008-12-23 21:26:00,0.9475,0.9476,0.9474,0.9474,36800000.0
2008-12-23 21:27:00,0.9474,0.9475,0.9474,0.9475,33800000.0
2008-12-23 21:28:00,0.9475,0.9477,0.9475,0.9476,90600000.0
2008-12-23 21:29:00,0.9476,0.9476,0.9475,0.94755,46400000.0
2008-12-23 21:30:00,0.94755,0.94755,0.9471,0.9472,176600000.0
2008-12-23 21:31:00,0.9472,0.94725,0.94705,0.9471,186600000.0
2008-12-23 21:32:00,0.9471,0.94715,0.947,0.9471,105600000.0
2008-12-23 21:33:00,0.9471,0.94715,0.947,0.94715,120200000.0
2008-12-23 21:34:00,0.9471,0.9472,0.94705,0.9472,147200000.0
2008-12-23 21:35:00,0.9472,0.9473,0.94715,0.9473,86200000.0
2008-12-23 21:36:00,0.9473,0.94735,0.9472,0.9473,53800000.0
2008-12-23 21:37:00,0.9473,0.9474,0.94725,0.94725,132600000.0
2008-12-23 21:38:00,0.94725,0.9473,0.9472,0.9472,69200000.0
2008-12-23 21:39:00,0.94725,0.94725,0.94705,0.9472,134200000.0
2008-12-23 21:40:00,0.9472,0.9472,0.94715,0.9472,38000000.0
2008-12-23 21:41:00,0.9472,0.9474,0.9472,0.94735,84000000.0
2008-12-23 21:42:00,0.94735,0.94765,0.9473,0.94735,208400000.0
2008-12-23 21:43:00,0.9474,0.9475,0.9473,0.94745,214400000.0
2008-12-23 21:44:00,0.94745,0.94745,0.9472,0.9474,134800000.0
2008-12-23 21:45:00,0.9474,0.94765,0.9473,0.94765,167000000.0
2008-12-23 21:46:00,0.94765,0.94775,0.94765,0.94765,37800000.0
2008-12-23 21:47:00,0.94765,0.94785,0.94765,0.9477,142200000.0
2008-12-23 21:48:00,0.9477,0.94785,0.9477,0.9478,89800000.0
2008-12-23 21:49:00,0.9478,0.94845,0.9477,0.94845,194800000.0
2008-12-23 21:50:00,0.94845,0.9485,0.9479,0.94795,150400000.0
2008-12-23 21:51:00,0.94795,0.948,0.94795,0.94795,46400000.0
2008-12-23 21:52:00,0.94795,0.94795,0.94795,0.94795,41200000.0
2008-12-23 21:53:00,0.94795,0.94795,0.9479,0.94795,57000000.0
2008-12-23 21:54:00,0.9479,0.94795,0.9477,0.94775,68000000.0
2008-12-23 21:55:00,0.9477,0.9477,0.9468,0.9468,215400000.0
2008-12-23 21:56:00,0.94685,0.947,0.94685,0.94695,55800000.0
2008-12-23 21:57:00,0.94695,0.947,0.9469,0.9469,45000000.0
2008-12-23 21:58:00,0.94695,0.9473,0.9468,0.9473,258600000.0
2008-12-23 21:59:00,0.9473,0.94785,0.9471,0.9476,223600000.0
2008-12-23 22:00:00,0.94765,0.94775,0.9474,0.9474,143400000.0
2008-12-23 22:01:00,0.9474,0.94745,0.94735,0.94735,131000000.0
2008-12-23 22:02:00,0.94735,0.9474,0.94735,0.9474,28600000.0
2008-12-23 22:03:00,0.94735,0.9474,0.94725,0.94725,66000000.0
2008-12-23 22:04:00,0.94725,0.94755,0.9472,0.94745,156200000.0
2008-12-23 22:05:00,0.94745,0.9476,0.94725,0.94745,252200000.0
2008-12-23 22:06:00,0.94745,0.94755,0.9472,0.94725,158400000.0
2008-12-23 22:07:00,0.94725,0.94735,0.94715,0.9473,128200000.0
2008-12-23 22:08:00,0.9473,0.9473,0.94705,0.9472,54200000.0
2008-12-23 22:09:00,0.94715,0.94715,0.947,0.94705,36200000.0
2008-12-23 22:10:00,0.94705,0.94755,0.94705,0.94755,69200000.0
2008-12-23 22:11:00,0.9476,0.9476,0.9472,0.94735,179400000.0
2008-12-23 22:12:00,0.94735,0.94745,0.94725,0.94725,47800000.0
2008-12-23 22:13:00,0.94725,0.9473,0.94705,0.9473,86800000.0
2008-12-23 22:14:00,0.9473,0.94735,0.94715,0.94735,72000000.0
2008-12-23 22:15:00,0.94735,0.9474,0.947,0.9471,129600000.0
2008-12-23 22:16:00,0.94705,0.9471,0.947,0.94705,120800000.0
2008-12-23 22:17:00,0.94705,0.94705,0.94685,0.9469,111200000.0
2008-12-23 22:18:00,0.94685,0.9472,0.94685,0.9471,51000000.0
2008-12-23 22:19:00,0.94705,0.9471,0.9469,0.9471,86400000.0
2008-12-23 22:20:00,0.94715,0.94735,0.9471,0.9472,135000000.0
2008-12-23 22:21:00,0.9472,0.9475,0.94715,0.94745,70200000.0
2008-12-23 22:22:00,0.9473,0.9473,0.9471,0.9472,40200000.0
2008-12-23 22:23:00,0.94725,0.9473,0.9472,0.9472,41800000.0
2008-12-23 22:24:00,0.9472,0.94725,0.94715,0.94725,84000000.0
2008-12-23 22:25:00,0.94725,0.94745,0.94705,0.94745,92600000.0
2008-12-23 22:26:00,0.94745,0.94745,0.9471,0.9473,63000000.0
2008-12-23 22:27:00,0.94735,0.94735,0.94735,0.94735,15800000.0
2008-12-23 22:28:00,0.94735,0.9474,0.94725,0.9474,94600000.0
2008-12-23 22:29:00,0.9474,0.9476,0.94725,0.94745,143000000.0
2008-12-23 22:30:00,0.94745,0.94755,0.9473,0.9473,66800000.0
2008-12-23 22:31:00,0.94725,0.94735,0.9471,0.9473,202200000.0
2008-12-23 22:32:00,0.94725,0.9473,0.94685,0.94695,179600000.0
2008-12-23 22:33:00,0.94695,0.9471,0.94665,0.9467,342200000.0
2008-12-23 22:34:00,0.9466,0.9472,0.9466,0.9471,434000000.0
2008-12-23 22:35:00,0.9471,0.94745,0.947,0.9474,460800000.0
2008-12-23 22:36:00,0.9474,0.94775,0.9474,0.9476,274600000.0
2008-12-23 22:37:00,0.94755,0.94775,0.9475,0.9476,96600000.0
2008-12-23 22:38:00,0.94755,0.9476,0.9475,0.9475,54000000.0
2008-12-23 22:39:00,0.94745,0.94745,0.94725,0.94735,47400000.0
2008-12-23 22:40:00,0.94735,0.94735,0.9472,0.94725,40400000.0
2008-12-23 22:41:00,0.9473,0.94735,0.947,0.94705,79600000.0
2008-12-23 22:42:00,0.94705,0.94725,0.94705,0.94715,33800000.0
2008-12-23 22:43:00,0.9472,0.94735,0.94715,0.94725,18800000.0
2008-12-23 22:44:00,0.94725,0.94745,0.94715,0.94735,90800000.0
2008-12-23 22:45:00,0.94735,0.94735,0.9471,0.9471,157200000.0
2008-12-23 22:46:00,0.9471,0.9472,0.94675,0.94705,245600000.0
2008-12-23 22:47:00,0.947,0.9471,0.9465,0.94655,128000000.0
2008-12-23 22:48:00,0.94655,0.94665,0.94635,0.9466,86400000.0
2008-12-23 22:49:00,0.9466,0.9467,0.94645,0.94655,136000000.0
2008-12-23 22:50:00,0.94655,0.94655,0.94595,0.94595,176000000.0
2008-12-23 22:51:00,0.9459,0.94625,0.9459,0.946,275400000.0
2008-12-23 22:52:00,0.946,0.94605,0.94595,0.94595,70000000.0
2008-12-23 22:53:00,0.946,0.946,0.9449,0.9453,163200000.0
2008-12-23 22:54:00,0.94525,0.94535,0.9452,0.94525,92400000.0
2008-12-23 22:55:00,0.9452,0.9452,0.9451,0.9451,65600000.0
2008-12-23 22:56:00,0.94515,0.9452,0.9447,0.94495,220800000.0
2008-12-23 22:57:00,0.945,0.94505,0.94475,0.9448,101800000.0
2008-12-23 22:58:00,0.9448,0.9448,0.9447,0.9448,141000000.0
2008-12-23 22:59:00,0.9448,0.94565,0.9445,0.9455,361200000.0
2008-12-23 23:00:00,0.9455,0.9455,0.9447,0.94475,361800000.0
2008-12-23 23:01:00,0.9449,0.94525,0.9448,0.94515,133800000.0
2008-12-23 23:02:00,0.94515,0.94515,0.9447,0.9447,119500000.0
2008-12-23 23:03:00,0.94475,0.9448,0.94455,0.9448,66200000.0
2008-12-23 23:04:00,0.9448,0.9448,0.9448,0.9448,36800000.0
2008-12-23 23:05:00,0.9448,0.9448,0.9447,0.9448,218800000.0
2008-12-23 23:06:00,0.9448,0.9448,0.9446,0.9448,76800000.0
2008-12-23 23:07:00,0.9448,0.9448,0.94435,0.94445,87000000.0
2008-12-23 23:08:00,0.94445,0.94445,0.9444,0.9444,97400000.0
2008-12-23 23:09:00,0.9444,0.9444,0.9439,0.944,100800000.0
2008-12-23 23:10:00,0.9438,0.9442,0.9438,0.9442,99400000.0
2008-12-23 23:11:00,0.94425,0.9447,0.9442,0.9447,185600000.0
2008-12-23 23:12:00,0.9446,0.9449,0.9444,0.9447,95000000.0
2008-12-23 23:13:00,0.94465,0.94495,0.94455,0.94455,91400000.0
2008-12-23 23:14:00,0.94455,0.94455,0.9438,0.9444,248200000.0
2008-12-23 23:15:00,0.94435,0.9447,0.94415,0.94465,75200000.0
2008-12-23 23:16:00,0.9447,0.94475,0.94465,0.9447,43600000.0
2008-12-23 23:17:00,0.9447,0.9459,0.9447,0.9459,230200000.0
2008-12-23 23:18:00,0.9459,0.9461,0.9459,0.9461,33200000.0
2008-12-23 23:19:00,0.94605,0.9462,0.946,0.94615,43000000.0
2008-12-23 23:20:00,0.94605,0.94625,0.9459,0.9462,91000000.0
2008-12-23 23:21:00,0.94615,0.94615,0.9457,0.9458,164600000.0
2008-12-23 23:22:00,0.9458,0.9458,0.94525,0.9456,466199999.0
2008-12-23 23:23:00,0.94545,0.9456,0.9454,0.9454,87400000.0
2008-12-23 23:24:00,0.9455,0.9455,0.94545,0.94545,14200000.0
2008-12-23 23:25:00,0.94545,0.94555,0.94545,0.94545,39600000.0
2008-12-23 23:26:00,0.94545,0.94545,0.9454,0.9454,43400000.0
2008-12-23 23:27:00,0.9454,0.9456,0.94515,0.9456,74000000.0
2008-12-23 23:28:00,0.94555,0.94555,0.94535,0.9454,156399999.0
2008-12-23 23:29:00,0.9454,0.9454,0.94495,0.94515,246200000.0
2008-12-23 23:30:00,0.9452,0.94565,0.94515,0.9455,132600000.0
2008-12-23 23:31:00,0.9455,0.9455,0.945,0.94505,56000000.0
2008-12-23 23:32:00,0.945,0.9453,0.9449,0.9453,79200000.0
2008-12-23 23:33:00,0.94525,0.94585,0.94525,0.94565,148400000.0
2008-12-23 23:34:00,0.94565,0.94565,0.9452,0.94555,425599999.0
2008-12-23 23:35:00,0.94555,0.94595,0.94545,0.94595,71600000.0
2008-12-23 23:36:00,0.9459,0.94625,0.94585,0.94585,98400000.0
2008-12-23 23:37:00,0.9458,0.94585,0.94575,0.94575,28400000.0
2008-12-23 23:38:00,0.94565,0.9457,0.9456,0.94565,101800000.0
2008-12-23 23:39:00,0.94565,0.94565,0.94535,0.94565,94800000.0
2008-12-23 23:40:00,0.94565,0.9458,0.94565,0.9458,35800000.0
2008-12-23 23:41:00,0.9458,0.9458,0.9458,0.9458,10200000.0
2008-12-23 23:42:00,0.94558,0.94572,0.94542,0.9457,25600000.0
2008-12-23 23:43:00,0.9459,0.9463,0.94585,0.94615,140000000.0
2008-12-23 23:44:00,0.94615,0.9463,0.94595,0.9461,114600000.0
2008-12-23 23:45:00,0.94615,0.9464,0.94585,0.9459,212000000.0
2008-12-23 23:46:00,0.9459,0.94645,0.9459,0.94635,120000000.0
2008-12-23 23:47:00,0.9464,0.9464,0.94605,0.94615,82600000.0
2008-12-23 23:48:00,0.94615,0.9463,0.94585,0.946,84200000.0
2008-12-23 23:49:00,0.9461,0.9462,0.94585,0.9461,30600000.0
2008-12-23 23:50:00,0.94615,0.94645,0.946,0.94645,150200000.0
2008-12-23 23:51:00,0.9465,0.9467,0.94605,0.9465,83400000.0
2008-12-23 23:52:00,0.9465,0.9465,0.9459,0.94615,95000000.0
2008-12-23 23:53:00,0.9462,0.9462,0.9462,0.9462,7800000.0
2008-12-23 23:54:00,0.94615,0.94625,0.94615,0.94625,21200000.0
2008-12-23 23:55:00,0.9462,0.9465,0.94615,0.9462,134200000.0
2008-12-23 23:56:00,0.9462,0.9462,0.946,0.946,167600000.0
2008-12-23 23:57:00,0.946,0.946,0.94565,0.9457,323600005.0
2008-12-23 23:58:00,0.9457,0.9458,0.9457,0.9457,21400000.0
2008-12-23 23:59:00,0.94565,0.9457,0.94535,0.94535,36400000.0
2008-12-24 00:00:00,0.94527,0.94547,0.94438,0.94505,134200000.0
2008-12-24 00:01:00,0.94484,0.9453,0.94484,0.94506,104800000.0
2008-12-24 00:02:00,0.94444,0.94516,0.94444,0.945,64000000.0
2008-12-24 00:03:00,0.94506,0.94529,0.94481,0.94489,73600000.0
2008-12-24 00:04:00,0.9452,0.9452,0.94479,0.94508,149600000.0
2008-12-24 00:05:00,0.9452,0.94525,0.9452,0.9452,11200000.0
2008-12-24 00:06:00,0.94475,0.945,0.9446,0.9446,25200000.0
2008-12-24 00:07:00,0.94456,0.94456,0.94416,0.94416,18800000.0
2008-12-24 00:08:00,0.94455,0.9446,0.9445,0.9445,8400000.0
2008-12-24 00:09:00,0.9445,0.9445,0.9444,0.9444,28000000.0
2008-12-24 00:10:00,0.94445,0.94445,0.9443,0.94435,16800000.0
2008-12-24 00:11:00,0.94435,0.94435,0.94435,0.94435,2800000.0
2008-12-24 00:12:00,0.94505,0.94505,0.94445,0.94445,6000000.0
2008-12-24 00:13:00,0.9446,0.94495,0.9446,0.9449,18200000.0
2008-12-24 00:14:00,0.9449,0.9449,0.94485,0.94485,11000000.0
2008-12-24 00:15:00,0.9448,0.94495,0.9448,0.9449,35200000.0
2008-12-24 00:16:00,0.94495,0.94505,0.94495,0.94495,24200000.0
2008-12-24 00:17:00,0.945,0.9454,0.94465,0.94495,168800000.0
2008-12-24 00:18:00,0.94495,0.9451,0.94485,0.9449,459200014.0
2008-12-24 00:19:00,0.9449,0.94495,0.9449,0.94495,313600016.0
2008-12-24 00:20:00,0.94495,0.94495,0.94495,0.94495,2200000.0
2008-12-24 00:21:00,0.94495,0.94495,0.94495,0.94495,20000000.0
2008-12-24 00:22:00,0.94495,0.9451,0.94495,0.94495,16800000.0
2008-12-24 00:23:00,0.94495,0.9451,0.94495,0.9451,14000000.0
2008-12-24 00:24:00,0.945,0.9452,0.945,0.9452,24600000.0
2008-12-24 00:25:00,0.94505,0.9451,0.94505,0.9451,15000000.0
2008-12-24 00:26:00,0.9451,0.94525,0.9449,0.945,37400000.0
2008-12-24 00:27:00,0.94495,0.9453,0.94495,0.9451,45600000.0
2008-12-24 00:28:00,0.9451,0.9451,0.9451,0.9451,2200000.0
2008-12-24 00:29:00,0.94525,0.9454,0.945,0.945,17400000.0
2008-12-24 00:30:00,0.94525,0.9454,0.94515,0.9452,17000000.0
2008-12-24 00:31:00,0.94525,0.9457,0.94515,0.9453,50200000.0
2008-12-24 00:32:00,0.9453,0.9457,0.94515,0.94545,60600000.0
2008-12-24 00:33:00,0.9455,0.94555,0.9455,0.9455,17800000.0
2008-12-24 00:34:00,0.94545,0.94545,0.94545,0.94545,2200000.0
2008-12-24 00:35:00,0.9455,0.9455,0.9455,0.9455,2200000.0
2008-12-24 00:36:00,0.94555,0.94555,0.94555,0.94555,3000000.0
2008-12-24 00:37:00,0.9455,0.9455,0.9455,0.9455,2200000.0
2008-12-24 00:38:00,0.9455,0.9455,0.9455,0.9455,5200000.0
2008-12-24 00:39:00,0.9455,0.9455,0.9455,0.9455,2200000.0
2008-12-24 00:40:00,0.9453,0.94531,0.94499,0.94499,92200000.0
2008-12-24 00:41:00,0.94521,0.94532,0.94506,0.94518,65000000.0
2008-12-24 00:42:00,0.9454,0.94559,0.94532,0.9454,165200000.0
2008-12-24 00:43:00,0.94525,0.94546,0.94525,0.94545,57000000.0
2008-12-24 00:44:00,0.9455,0.9456,0.9455,0.9456,11200000.0
2008-12-24 00:45:00,0.94565,0.94585,0.9455,0.9455,21000000.0
2008-12-24 00:46:00,0.9457,0.94595,0.9456,0.9458,54000000.0
2008-12-24 00:47:00,0.94585,0.946,0.9455,0.94555,45300000.0
2008-12-24 00:48:00,0.9456,0.94585,0.9456,0.9457,39000000.0
2008-12-24 00:49:00,0.94565,0.94565,0.9455,0.9455,16400000.0
2008-12-24 00:50:00,0.9455,0.9455,0.94535,0.9454,18000000.0
2008-12-24 00:51:00,0.9454,0.9455,0.94535,0.9454,26600000.0
2008-12-24 00:52:00,0.9454,0.9455,0.94465,0.9449,256000010.0
2008-12-24 00:53:00,0.94485,0.94485,0.94485,0.94485,3000000.0
2008-12-24 00:54:00,0.9448,0.94495,0.9448,0.94485,432600018.0
2008-12-24 00:55:00,0.9449,0.9449,0.94485,0.94485,6000000.0
2008-12-24 00:56:00,0.9449,0.9451,0.94455,0.94505,78600002.0
2008-12-24 00:57:00,0.9449,0.94545,0.9449,0.94545,22400000.0
2008-12-24 00:58:00,0.9455,0.9455,0.945,0.94525,61200000.0
2008-12-24 00:59:00,0.94525,0.94525,0.9451,0.94525,47200000.0
2008-12-24 01:00:00,0.94525,0.9456,0.9451,0.9456,71000000.0
2008-12-24 01:01:00,0.94575,0.94575,0.94555,0.9457,28000000.0
2008-12-24 01:02:00,0.94575,0.94585,0.94575,0.94585,18000000.0
2008-12-24 01:03:00,0.9459,0.94595,0.9459,0.94595,6000000.0
2008-12-24 01:04:00,0.946,0.9461,0.9456,0.94565,25200000.0
2008-12-24 01:05:00,0.9457,0.94585,0.94565,0.94585,44800000.0
2008-12-24 01:06:00,0.94605,0.9462,0.946,0.946,27000000.0
2008-12-24 01:07:00,0.94595,0.946,0.94575,0.94575,21000000.0
2008-12-24 01:08:00,0.9459,0.9459,0.9457,0.94575,18000000.0
2008-12-24 01:09:00,0.9457,0.9457,0.9453,0.94555,40200000.0
2008-12-24 01:10:00,0.9457,0.94625,0.94565,0.94585,196000000.0
2008-12-24 01:11:00,0.9456,0.9456,0.9456,0.9456,3400000.0
2008-12-24 01:12:00,0.94581,0.94587,0.94567,0.94567,30000000.0
2008-12-24 01:13:00,0.94565,0.9458,0.94565,0.9458,6400000.0
2008-12-24 01:14:00,0.94575,0.94575,0.94565,0.94565,20600000.0
2008-12-24 01:15:00,0.94565,0.94565,0.9452,0.9454,71200000.0
2008-12-24 01:16:00,0.94545,0.94545,0.94545,0.94545,2000000.0
2008-12-24 01:17:00,0.94545,0.94555,0.94545,0.94555,14400000.0
2008-12-24 01:18:00,0.94545,0.946,0.9454,0.946,86600000.0
2008-12-24 01:19:00,0.946,0.946,0.946,0.946,39000000.0
2008-12-24 01:20:00,0.94615,0.94615,0.9461,0.9461,6000000.0
2008-12-24 01:21:00,0.94595,0.94595,0.9458,0.9458,18200000.0
2008-12-24 01:22:00,0.94555,0.9458,0.94555,0.9458,7400000.0
2008-12-24 01:23:00,0.94555,0.9458,0.94555,0.94565,14200000.0
2008-12-24 01:24:00,0.9458,0.946,0.9458,0.946,36000000.0
2008-12-24 01:25:00,0.946,0.9461,0.946,0.946,30000000.0
2008-12-24 01:26:00,0.946,0.94615,0.9459,0.94605,27000000.0
2008-12-24 01:27:00,0.94605,0.9462,0.94575,0.94575,68400000.0
2008-12-24 01:28:00,0.9458,0.9461,0.9458,0.9461,17200000.0
2008-12-24 01:29:00,0.9461,0.94625,0.9458,0.94585,36200000.0
2008-12-24 01:30:00,0.9458,0.9458,0.9458,0.9458,1600000.0
2008-12-24 01:31:00,0.9458,0.9458,0.94525,0.9458,28800000.0
2008-12-24 01:32:00,0.94525,0.9458,0.94525,0.9458,14400000.0
2008-12-24 01:33:00,0.9458,0.9458,0.94495,0.94495,46000000.0
2008-12-24 01:34:00,0.94495,0.94495,0.94495,0.94495,30800000.0
2008-12-24 01:35:00,0.94495,0.94495,0.94495,0.94495,45200000.0
2008-12-24 01:36:00,0.94495,0.94505,0.94495,0.94505,58000000.0
2008-12-24 01:37:00,0.9451,0.9451,0.94495,0.94505,50600000.0
2008-12-24 01:38:00,0.9448,0.94505,0.9448,0.945,29600000.0
2008-12-24 01:39:00,0.94505,0.9452,0.94505,0.9451,64400000.0
2008-12-24 01:40:00,0.9451,0.9452,0.94495,0.94495,112200000.0
2008-12-24 01:41:00,0.945,0.94515,0.945,0.945,60200000.0
2008-12-24 01:42:00,0.945,0.94585,0.94495,0.94575,84200000.0
2008-12-24 01:43:00,0.94575,0.94575,0.945,0.9456,38200000.0
2008-12-24 01:44:00,0.94555,0.94605,0.94515,0.94605,39000000.0
2008-12-24 01:45:00,0.94605,0.94635,0.946,0.94605,36000000.0
2008-12-24 01:46:00,0.94615,0.94615,0.9461,0.94615,9000000.0
2008-12-24 01:47:00,0.9461,0.9461,0.9454,0.9454,62200000.0
2008-12-24 01:48:00,0.9454,0.9454,0.94515,0.94525,67600000.0
2008-12-24 01:49:00,0.9453,0.9453,0.9453,0.9453,3000000.0
2008-12-24 01:50:00,0.94525,0.94555,0.94525,0.94555,33200000.0
2008-12-24 01:51:00,0.94545,0.9457,0.94535,0.94535,39200000.0
2008-12-24 01:52:00,0.94555,0.9456,0.9448,0.94495,77400000.0
2008-12-24 01:53:00,0.9452,0.9457,0.94495,0.945,204600000.0
2008-12-24 01:54:00,0.945,0.9451,0.94495,0.94495,35200000.0
2008-12-24 01:55:00,0.94495,0.94495,0.94495,0.94495,26000000.0
2008-12-24 01:56:00,0.94495,0.94495,0.94495,0.94495,10800000.0
2008-12-24 01:57:00,0.94495,0.94505,0.94495,0.94495,22600000.0
2008-12-24 01:58:00,0.94495,0.94555,0.94495,0.94495,82400000.0
2008-12-24 01:59:00,0.94495,0.94495,0.94495,0.94495,18200000.0
2008-12-24 02:00:00,0.94495,0.94515,0.94495,0.9451,56600000.0
2008-12-24 02:01:00,0.9451,0.9451,0.94505,0.9451,22800000.0
2008-12-24 02:02:00,0.94505,0.94505,0.94505,0.94505,5000000.0
2008-12-24 02:03:00,0.9451,0.94535,0.9451,0.94535,30000000.0
2008-12-24 02:04:00,0.94535,0.94555,0.9448,0.94535,78700000.0
2008-12-24 02:05:00,0.9455,0.94555,0.9448,0.94495,131600000.0
2008-12-24 02:06:00,0.94495,0.94515,0.9449,0.94515,107800000.0
2008-12-24 02:07:00,0.9453,0.94545,0.9448,0.94495,90000000.0
2008-12-24 02:08:00,0.94485,0.94535,0.94485,0.94535,61800000.0
2008-12-24 02:09:00,0.94535,0.94535,0.94525,0.94525,73400000.0
2008-12-24 02:10:00,0.94525,0.9455,0.94485,0.9452,117000000.0
2008-12-24 02:11:00,0.9453,0.94535,0.94485,0.94535,65200000.0
2008-12-24 02:12:00,0.9454,0.9455,0.94525,0.94525,65400000.0
2008-12-24 02:13:00,0.94525,0.9455,0.94525,0.9454,64600000.0
2008-12-24 02:14:00,0.94545,0.9455,0.9454,0.9454,38200000.0
2008-12-24 02:15:00,0.9454,0.9455,0.9453,0.9455,67800000.0
2008-12-24 02:16:00,0.9455,0.9455,0.9451,0.9455,42400000.0
2008-12-24 02:17:00,0.94495,0.9454,0.94485,0.9454,26400000.0
2008-12-24 02:18:00,0.9455,0.9455,0.9451,0.94545,21000000.0
2008-12-24 02:19:00,0.94545,0.94545,0.94485,0.94545,47000000.0
2008-12-24 02:20:00,0.94545,0.9456,0.9448,0.94525,87000000.0
2008-12-24 02:21:00,0.9454,0.94545,0.945,0.9451,48800000.0
2008-12-24 02:22:00,0.9451,0.9451,0.94505,0.94505,15000000.0
2008-12-24 02:23:00,0.945,0.94535,0.945,0.9452,67400000.0
2008-12-24 02:24:00,0.94502,0.94505,0.94483,0.94483,45200000.0
2008-12-24 02:25:00,0.9451,0.9451,0.9451,0.9451,6200000.0
2008-12-24 02:26:00,0.94515,0.94545,0.94515,0.9453,46000000.0
2008-12-24 02:27:00,0.9453,0.94545,0.9453,0.94535,64600000.0
2008-12-24 02:28:00,0.94535,0.9454,0.9453,0.9453,16600000.0
2008-12-24 02:29:00,0.94512,0.94536,0.94486,0.94501,33400000.0
2008-12-24 02:30:00,0.94525,0.9455,0.9451,0.9454,18000000.0
2008-12-24 02:31:00,0.94545,0.9455,0.9454,0.94545,4000000.0
2008-12-24 02:32:00,0.9455,0.94555,0.94545,0.94545,3000000.0
2008-12-24 02:33:00,0.9454,0.9454,0.9454,0.9454,1000000.0
2008-12-24 02:34:00,0.94535,0.94535,0.9449,0.94515,56800000.0
2008-12-24 02:35:00,0.9452,0.94535,0.9452,0.94525,40600000.0
2008-12-24 02:36:00,0.9453,0.94535,0.9452,0.9452,17600000.0
2008-12-24 02:37:00,0.94525,0.94525,0.9452,0.9452,5200000.0
2008-12-24 02:38:00,0.9451,0.94515,0.9451,0.94515,5200000.0
2008-12-24 02:39:00,0.9452,0.94535,0.9452,0.94525,23600000.0
2008-12-24 02:40:00,0.94525,0.9454,0.94525,0.94525,13800000.0
2008-12-24 02:41:00,0.9452,0.9453,0.9451,0.94515,93000000.0
2008-12-24 02:42:00,0.94515,0.9457,0.94515,0.9457,9600000.0
2008-12-24 02:43:00,0.9458,0.9458,0.9455,0.9455,7900000.0
2008-12-24 02:44:00,0.9454,0.94545,0.94515,0.94525,92600000.0
2008-12-24 02:45:00,0.94525,0.94525,0.9449,0.94515,211200000.0
2008-12-24 02:46:00,0.94515,0.94525,0.9451,0.94515,59400000.0
2008-12-24 02:47:00,0.94515,0.94545,0.94505,0.9452,71800000.0
2008-12-24 02:48:00,0.9452,0.94525,0.945,0.9452,145600000.0
2008-12-24 02:49:00,0.9452,0.94535,0.94505,0.9452,201000000.0
2008-12-24 02:50:00,0.94525,0.9453,0.94505,0.94505,81400000.0
2008-12-24 02:51:00,0.945,0.9451,0.94495,0.9451,62400000.0
2008-12-24 02:52:00,0.94505,0.9452,0.94495,0.94505,142800000.0
2008-12-24 02:53:00,0.94505,0.9452,0.94505,0.9451,83400000.0
2008-12-24 02:54:00,0.9451,0.9451,0.94435,0.94435,307999998.0
2008-12-24 02:55:00,0.94445,0.94515,0.9444,0.94505,259000000.0
2008-12-24 02:56:00,0.94505,0.94525,0.94485,0.9449,143800000.0
2008-12-24 02:57:00,0.94495,0.94495,0.9449,0.9449,26000000.0
2008-12-24 02:58:00,0.9449,0.9456,0.9449,0.9455,151900000.0
2008-12-24 02:59:00,0.9455,0.9456,0.9453,0.9455,84600000.0
2008-12-24 03:00:00,0.94555,0.94575,0.94535,0.94535,123600000.0
2008-12-24 03:01:00,0.94535,0.94535,0.94515,0.94525,110200000.0
2008-12-24 03:02:00,0.9453,0.94535,0.9453,0.9453,33200000.0
2008-12-24 03:03:00,0.94525,0.94525,0.94525,0.94525,15200000.0
2008-12-24 03:04:00,0.9452,0.9453,0.9452,0.9453,22800000.0
2008-12-24 03:05:00,0.9453,0.94535,0.94525,0.94535,31200000.0
2008-12-24 03:06:00,0.94535,0.9454,0.9453,0.94535,37400000.0
2008-12-24 03:07:00,0.94545,0.94555,0.94535,0.9455,43000000.0
2008-12-24 03:08:00,0.9455,0.94555,0.94525,0.94535,85400000.0
2008-12-24 03:09:00,0.9453,0.9453,0.9451,0.94515,686599994.0
2008-12-24 03:10:00,0.9451,0.94535,0.9451,0.94535,60799999.0
2008-12-24 03:11:00,0.9452,0.9455,0.9452,0.94535,86800000.0
2008-12-24 03:12:00,0.9453,0.94535,0.945,0.945,105200000.0
2008-12-24 03:13:00,0.945,0.945,0.945,0.945,13000000.0
2008-12-24 03:14:00,0.94488,0.94527,0.94484,0.94503,47800000.0
2008-12-24 03:15:00,0.94481,0.94495,0.9448,0.94495,24000000.0
2008-12-24 03:16:00,0.94505,0.9452,0.945,0.9452,71600000.0
2008-12-24 03:17:00,0.9451,0.9453,0.94505,0.94515,94600000.0
2008-12-24 03:18:00,0.94515,0.94515,0.9451,0.94515,37800000.0
2008-12-24 03:19:00,0.9451,0.94515,0.94505,0.94515,60800000.0
2008-12-24 03:20:00,0.94515,0.9454,0.94485,0.945,58400000.0
2008-12-24 03:21:00,0.94495,0.94505,0.94495,0.94505,34200000.0
2008-12-24 03:22:00,0.9449,0.9451,0.9449,0.94505,28600000.0
2008-12-24 03:23:00,0.9451,0.9454,0.945,0.9453,146800000.0
2008-12-24 03:24:00,0.9454,0.9457,0.9453,0.94555,227600000.0
2008-12-24 03:25:00,0.94555,0.9459,0.9455,0.9455,131200000.0
2008-12-24 03:26:00,0.9455,0.94555,0.94525,0.94535,96400000.0
2008-12-24 03:27:00,0.94535,0.94565,0.94515,0.94515,104400000.0
2008-12-24 03:28:00,0.94515,0.9454,0.9451,0.9453,191000000.0
2008-12-24 03:29:00,0.9453,0.94545,0.94515,0.94535,115400000.0
2008-12-24 03:30:00,0.94535,0.94545,0.9453,0.9453,29600000.0
2008-12-24 03:31:00,0.94535,0.94565,0.9452,0.94545,109800000.0
2008-12-24 03:32:00,0.94545,0.94575,0.9451,0.9455,349000000.0
2008-12-24 03:33:00,0.9455,0.9456,0.9452,0.94555,233000000.0
2008-12-24 03:34:00,0.94555,0.94565,0.9455,0.9455,43600000.0
2008-12-24 03:35:00,0.94545,0.9462,0.94545,0.94565,242000000.0
2008-12-24 03:36:00,0.9456,0.9458,0.9455,0.9458,92600000.0
2008-12-24 03:37:00,0.94585,0.9462,0.94575,0.94595,158800000.0
2008-12-24 03:38:00,0.94605,0.94635,0.9459,0.9462,115000000.0
2008-12-24 03:39:00,0.94615,0.9463,0.9452,0.9455,202600000.0
2008-12-24 03:40:00,0.94575,0.9458,0.94575,0.9458,137200000.0
2008-12-24 03:41:00,0.9458,0.9458,0.9458,0.9458,53800000.0
2008-12-24 03:42:00,0.9458,0.9458,0.9458,0.9458,76800000.0
2008-12-24 03:43:00,0.9458,0.9458,0.94495,0.9458,128200000.0
2008-12-24 03:44:00,0.9458,0.9458,0.94505,0.94505,71800000.0
2008-12-24 03:45:00,0.94565,0.9458,0.945,0.94565,128600000.0
2008-12-24 03:46:00,0.9458,0.9458,0.94495,0.9452,118000000.0
2008-12-24 03:47:00,0.9452,0.9454,0.94515,0.9454,16800000.0
2008-12-24 03:48:00,0.94535,0.94545,0.9451,0.9454,36600000.0
2008-12-24 03:49:00,0.9454,0.9456,0.9454,0.9456,8600000.0
2008-12-24 03:50:00,0.9456,0.94565,0.94525,0.9455,109600000.0
2008-12-24 03:51:00,0.9455,0.9455,0.94535,0.94545,34400000.0
2008-12-24 03:52:00,0.94545,0.94545,0.9454,0.94545,54000000.0
2008-12-24 03:53:00,0.94545,0.9456,0.9453,0.94535,53600000.0
2008-12-24 03:54:00,0.94545,0.9455,0.94545,0.9455,283400000.0
2008-12-24 03:55:00,0.94545,0.9455,0.94535,0.94535,119600000.0
2008-12-24 03:56:00,0.94525,0.94525,0.94505,0.94505,42800000.0
2008-12-24 03:57:00,0.9451,0.94535,0.945,0.9451,80200000.0
2008-12-24 03:58:00,0.9451,0.94515,0.9451,0.94515,11000000.0
2008-12-24 03:59:00,0.9451,0.9452,0.94505,0.94515,54600000.0
2008-12-24 04:00:00,0.9451,0.9452,0.9451,0.9452,47600000.0
2008-12-24 04:01:00,0.94515,0.9454,0.9451,0.9453,90000000.0
2008-12-24 04:02:00,0.9453,0.94545,0.9453,0.94535,97200000.0
2008-12-24 04:03:00,0.9454,0.9454,0.9451,0.94525,78000000.0
2008-12-24 04:04:00,0.94525,0.94525,0.94505,0.9452,110800000.0
2008-12-24 04:05:00,0.94515,0.9452,0.94505,0.94505,87600000.0
2008-12-24 04:06:00,0.9451,0.9451,0.9449,0.94495,218200000.0
2008-12-24 04:07:00,0.94495,0.945,0.94495,0.94495,61800000.0
2008-12-24 04:08:00,0.94495,0.9454,0.94495,0.94535,100800000.0
2008-12-24 04:09:00,0.9454,0.94575,0.94505,0.9453,200800000.0
2008-12-24 04:10:00,0.9453,0.9456,0.94525,0.94555,142400000.0
2008-12-24 04:11:00,0.9455,0.94555,0.94545,0.94555,73000000.0
2008-12-24 04:12:00,0.94555,0.94585,0.94555,0.94555,89200000.0
2008-12-24 04:13:00,0.94555,0.94555,0.9452,0.9452,51400000.0
2008-12-24 04:14:00,0.9452,0.94565,0.94515,0.94525,77800000.0
2008-12-24 04:15:00,0.94525,0.94545,0.9451,0.94515,128600000.0
2008-12-24 04:16:00,0.94525,0.94555,0.94525,0.94555,13400000.0
2008-12-24 04:17:00,0.9456,0.9456,0.9454,0.9454,30200000.0
2008-12-24 04:18:00,0.94525,0.9453,0.9452,0.9453,43200000.0
2008-12-24 04:19:00,0.9453,0.94535,0.94525,0.9453,41800000.0
2008-12-24 04:20:00,0.9453,0.94545,0.9453,0.9454,21200000.0
2008-12-24 04:21:00,0.94545,0.94545,0.94545,0.94545,12400000.0
2008-12-24 04:22:00,0.9455,0.94565,0.9455,0.94565,41000000.0
2008-12-24 04:23:00,0.9456,0.94565,0.9455,0.94565,15400000.0
2008-12-24 04:24:00,0.94565,0.94565,0.9454,0.9455,30000000.0
2008-12-24 04:25:00,0.94545,0.94555,0.94545,0.94555,32400000.0
2008-12-24 04:26:00,0.94555,0.94555,0.94525,0.9455,73400000.0
2008-12-24 04:27:00,0.9455,0.9455,0.9452,0.94535,67000000.0
2008-12-24 04:28:00,0.94535,0.94545,0.94535,0.94545,57000000.0
2008-12-24 04:29:00,0.94545,0.94555,0.94545,0.9455,24000000.0
2008-12-24 04:30:00,0.9455,0.94575,0.9455,0.94555,57000000.0
2008-12-24 04:31:00,0.9456,0.9456,0.9453,0.9454,27400000.0
2008-12-24 04:32:00,0.9454,0.9456,0.9453,0.9456,38200000.0
2008-12-24 04:33:00,0.9456,0.9457,0.9456,0.9456,22600000.0
2008-12-24 04:34:00,0.94565,0.94565,0.9455,0.9455,17200000.0
2008-12-24 04:35:00,0.94545,0.94575,0.94545,0.94555,70800000.0
2008-12-24 04:36:00,0.94545,0.9455,0.94545,0.94545,27000000.0
2008-12-24 04:37:00,0.94545,0.94545,0.94525,0.94535,58200000.0
2008-12-24 04:38:00,0.94535,0.9455,0.94525,0.9453,65400000.0
2008-12-24 04:39:00,0.9452,0.9452,0.9452,0.9452,3000000.0
2008-12-24 04:40:00,0.9452,0.9453,0.9452,0.9453,29400000.0
2008-12-24 04:41:00,0.9453,0.9454,0.9453,0.9453,16600000.0
2008-12-24 04:42:00,0.9453,0.9453,0.94505,0.94505,86200000.0
2008-12-24 04:43:00,0.94505,0.94545,0.94495,0.94525,89000000.0
2008-12-24 04:44:00,0.94525,0.9455,0.9448,0.9449,107800000.0
2008-12-24 04:45:00,0.9449,0.94495,0.9449,0.9449,35000000.0
2008-12-24 04:46:00,0.9449,0.9449,0.9449,0.9449,8000000.0
2008-12-24 04:47:00,0.9449,0.9449,0.9449,0.9449,25600000.0
2008-12-24 04:48:00,0.9449,0.9449,0.9445,0.9449,48800000.0
2008-12-24 04:49:00,0.9449,0.9449,0.9449,0.9449,41600000.0
2008-12-24 04:50:00,0.9449,0.9449,0.9445,0.9449,38100000.0
2008-12-24 04:51:00,0.9449,0.9449,0.9449,0.9449,8000000.0
2008-12-24 04:52:00,0.9449,0.9449,0.9449,0.9449,3200000.0
2008-12-24 04:53:00,0.9449,0.9449,0.9445,0.9449,38400000.0
2008-12-24 04:54:00,0.9449,0.9449,0.9445,0.9449,29600000.0
2008-12-24 04:55:00,0.9449,0.9449,0.94435,0.9445,289600010.0
2008-12-24 04:56:00,0.9445,0.9445,0.94425,0.94435,139000005.0
2008-12-24 04:57:00,0.94435,0.9444,0.94435,0.94435,55400000.0
2008-12-24 04:58:00,0.94435,0.94455,0.94425,0.94455,19000000.0
2008-12-24 04:59:00,0.94455,0.94455,0.94445,0.9445,12000000.0
2008-12-24 05:00:00,0.9445,0.9445,0.94415,0.94415,8600000.0
2008-12-24 05:01:00,0.94425,0.9447,0.9442,0.9442,34600000.0
2008-12-24 05:02:00,0.94425,0.94475,0.9442,0.9447,16200000.0
2008-12-24 05:03:00,0.94455,0.94455,0.94415,0.94415,14200000.0
2008-12-24 05:04:00,0.9443,0.94445,0.9441,0.9441,15800000.0
2008-12-24 05:05:00,0.9441,0.9445,0.9441,0.9445,78000000.0
2008-12-24 05:06:00,0.9446,0.94495,0.94455,0.94495,15600000.0
2008-12-24 05:07:00,0.9452,0.9453,0.94495,0.94495,29600000.0
2008-12-24 05:08:00,0.9452,0.9452,0.94505,0.94505,13000000.0
2008-12-24 05:09:00,0.94505,0.94505,0.94505,0.94505,2000000.0
2008-12-24 05:10:00,0.94515,0.94515,0.94505,0.94505,2000000.0
2008-12-24 05:11:00,0.94505,0.94505,0.94505,0.94505,1000000.0
2008-12-24 05:12:00,0.9451,0.9451,0.9451,0.9451,1000000.0
2008-12-24 05:13:00,0.9451,0.9451,0.9449,0.9449,52000000.0
2008-12-24 05:14:00,0.9449,0.9449,0.9449,0.9449,18800000.0
2008-12-24 05:15:00,0.94442,0.94455,0.94442,0.94446,101800000.0
2008-12-24 05:16:00,0.9449,0.945,0.9449,0.945,48000000.0
2008-12-24 05:17:00,0.9449,0.9449,0.9449,0.9449,37600000.0
2008-12-24 05:18:00,0.9449,0.9449,0.9449,0.9449,65800000.0
2008-12-24 05:19:00,0.9449,0.9449,0.9449,0.9449,9400000.0
2008-12-24 05:20:00,0.94482,0.94482,0.94439,0.94462,52200000.0
2008-12-24 05:21:00,0.94439,0.94478,0.94434,0.94478,52000000.0
2008-12-24 05:22:00,0.9445,0.94452,0.94202,0.94437,106600000.0
2008-12-24 05:23:00,0.9449,0.9449,0.9449,0.9449,28200000.0
2008-12-24 05:24:00,0.9449,0.9449,0.9449,0.9449,28200000.0
2008-12-24 05:25:00,0.94465,0.94494,0.94419,0.94494,430000000.0
2008-12-24 05:26:00,0.9446,0.94483,0.9446,0.94467,333400000.0
2008-12-24 05:27:00,0.94476,0.9449,0.94427,0.9449,226800000.0
2008-12-24 05:28:00,0.9449,0.9449,0.9449,0.9449,18800000.0
2008-12-24 05:29:00,0.94467,0.94479,0.94459,0.94479,79200000.0
2008-12-24 05:30:00,0.94492,0.94492,0.9446,0.9446,124400000.0
2008-12-24 05:31:00,0.9449,0.9449,0.9449,0.9449,28200000.0
2008-12-24 05:32:00,0.9449,0.9449,0.9449,0.9449,37600000.0
2008-12-24 05:33:00,0.9449,0.9449,0.9443,0.94435,248000000.0
2008-12-24 05:34:00,0.94435,0.94445,0.94425,0.94435,84200000.0
2008-12-24 05:35:00,0.9445,0.9446,0.9443,0.94435,51200000.0
2008-12-24 05:36:00,0.9444,0.94445,0.944,0.944,26000000.0
2008-12-24 05:37:00,0.94415,0.9442,0.944,0.94405,90800000.0
2008-12-24 05:38:00,0.9441,0.9441,0.94405,0.94405,46000000.0
2008-12-24 05:39:00,0.9441,0.9441,0.94395,0.944,80000000.0
2008-12-24 05:40:00,0.94405,0.9441,0.944,0.94405,32400000.0
2008-12-24 05:41:00,0.94415,0.94415,0.944,0.944,49200000.0
2008-12-24 05:42:00,0.9441,0.9446,0.944,0.9443,162000000.0
2008-12-24 05:43:00,0.94435,0.9448,0.94425,0.9444,39000000.0
2008-12-24 05:44:00,0.9442,0.94485,0.9442,0.94485,20400000.0
2008-12-24 05:45:00,0.94485,0.945,0.9446,0.9447,19400000.0
2008-12-24 05:46:00,0.9447,0.9447,0.9447,0.9447,9600000.0
2008-12-24 05:47:00,0.9447,0.9447,0.9447,0.9447,4800000.0
2008-12-24 05:48:00,0.9447,0.9447,0.9447,0.9447,8000000.0
2008-12-24 05:49:00,0.9443,0.94443,0.94402,0.94412,78200000.0
2008-12-24 05:50:00,0.9447,0.9447,0.94385,0.94395,103600000.0
2008-12-24 05:51:00,0.944,0.94415,0.944,0.94405,82000000.0
2008-12-24 05:52:00,0.944,0.944,0.94395,0.94395,20400000.0
2008-12-24 05:53:00,0.944,0.944,0.94395,0.944,29200000.0
2008-12-24 05:54:00,0.94395,0.944,0.94395,0.944,6200000.0
2008-12-24 05:55:00,0.94395,0.9446,0.94395,0.9446,40600000.0
2008-12-24 05:56:00,0.94465,0.9448,0.9441,0.9442,80000000.0
2008-12-24 05:57:00,0.9442,0.9442,0.94415,0.94415,21000000.0
2008-12-24 05:58:00,0.9441,0.9441,0.9441,0.9441,36400000.0
2008-12-24 05:59:00,0.9441,0.94435,0.9441,0.9443,38800000.0
2008-12-24 06:00:00,0.9443,0.9443,0.94425,0.94425,9600000.0
2008-12-24 06:01:00,0.94425,0.94425,0.94395,0.944,67800000.0
2008-12-24 06:02:00,0.944,0.944,0.94395,0.944,97400000.0
2008-12-24 06:03:00,0.944,0.9441,0.944,0.9441,16000000.0
2008-12-24 06:04:00,0.9442,0.94425,0.9441,0.94425,27800000.0
2008-12-24 06:05:00,0.94435,0.9444,0.9442,0.94435,29200000.0
2008-12-24 06:06:00,0.9444,0.9445,0.9444,0.9444,36000000.0
2008-12-24 06:07:00,0.94435,0.94435,0.9439,0.94435,100000000.0
2008-12-24 06:08:00,0.94435,0.94435,0.9442,0.94425,105000000.0
2008-12-24 06:09:00,0.94425,0.9444,0.94425,0.9444,43800000.0
2008-12-24 06:10:00,0.9444,0.94445,0.9444,0.9444,12800000.0
2008-12-24 06:11:00,0.94445,0.94455,0.94445,0.94455,25400000.0
2008-12-24 06:12:00,0.94455,0.94455,0.9445,0.9445,7400000.0
2008-12-24 06:13:00,0.9445,0.9445,0.9445,0.9445,2600000.0
2008-12-24 06:14:00,0.9445,0.9445,0.94445,0.94445,29600000.0
2008-12-24 06:15:00,0.94445,0.94445,0.9444,0.94445,14800000.0
2008-12-24 06:16:00,0.9444,0.9444,0.9443,0.94435,47600000.0
2008-12-24 06:17:00,0.9444,0.94445,0.94435,0.94435,25000000.0
2008-12-24 06:18:00,0.94435,0.94435,0.9442,0.94425,37200000.0
2008-12-24 06:19:00,0.94425,0.94465,0.94415,0.94435,85600000.0
2008-12-24 06:20:00,0.9444,0.9444,0.9443,0.94435,38000000.0
2008-12-24 06:21:00,0.94435,0.9445,0.94425,0.94445,92800000.0
2008-12-24 06:22:00,0.9445,0.94455,0.94435,0.94445,100000000.0
2008-12-24 06:23:00,0.9445,0.9445,0.9444,0.94445,56400000.0
2008-12-24 06:24:00,0.9443,0.94445,0.9443,0.9444,23200000.0
2008-12-24 06:25:00,0.9444,0.9444,0.94425,0.94425,22800000.0
2008-12-24 06:26:00,0.9442,0.9442,0.9442,0.9442,6800000.0
2008-12-24 06:27:00,0.94425,0.94425,0.94425,0.94425,5200000.0
2008-12-24 06:28:00,0.94425,0.94425,0.944,0.944,51000000.0
2008-12-24 06:29:00,0.94405,0.94405,0.94405,0.94405,24200000.0
2008-12-24 06:30:00,0.9441,0.9442,0.944,0.9441,29400000.0
2008-12-24 06:31:00,0.9441,0.94415,0.944,0.944,46400000.0
2008-12-24 06:32:00,0.94405,0.94405,0.944,0.94405,20000000.0
2008-12-24 06:33:00,0.94405,0.94405,0.94405,0.94405,2600000.0
2008-12-24 06:34:00,0.94405,0.9445,0.94405,0.9445,27800000.0
2008-12-24 06:35:00,0.94445,0.94455,0.9444,0.94455,43000000.0
2008-12-24 06:36:00,0.9445,0.94455,0.9443,0.94435,34800000.0
2008-12-24 06:37:00,0.94435,0.94435,0.9443,0.9443,5200000.0
2008-12-24 06:38:00,0.9443,0.9447,0.9441,0.9447,53800000.0
2008-12-24 06:39:00,0.9447,0.9447,0.9447,0.9447,7000000.0
2008-12-24 06:40:00,0.9447,0.9447,0.94415,0.94415,14600000.0
2008-12-24 06:41:00,0.9443,0.9443,0.9439,0.94415,14200000.0
2008-12-24 06:42:00,0.94415,0.9442,0.94365,0.944,35200000.0
2008-12-24 06:43:00,0.944,0.944,0.944,0.944,5000000.0
2008-12-24 06:44:00,0.944,0.944,0.94395,0.94395,29800000.0
2008-12-24 06:45:00,0.944,0.94405,0.94395,0.944,40000000.0
2008-12-24 06:46:00,0.944,0.94405,0.94395,0.944,47400000.0
2008-12-24 06:47:00,0.94405,0.94405,0.94395,0.944,29600000.0
2008-12-24 06:48:00,0.944,0.944,0.944,0.944,2000000.0
2008-12-24 06:49:00,0.944,0.944,0.944,0.944,2000000.0
2008-12-24 06:50:00,0.944,0.944,0.944,0.944,3000000.0
2008-12-24 06:51:00,0.944,0.944,0.944,0.944,1000000.0
2008-12-24 06:52:00,0.944,0.944,0.944,0.944,21000000.0
2008-12-24 06:53:00,0.944,0.944,0.944,0.944,6800000.0
2008-12-24 06:54:00,0.944,0.944,0.944,0.944,4200000.0
2008-12-24 06:55:00,0.944,0.944,0.944,0.944,5200000.0
2008-12-24 06:56:00,0.944,0.94415,0.944,0.94415,36200000.0
2008-12-24 06:57:00,0.94415,0.94425,0.94415,0.9442,48200000.0
2008-12-24 06:58:00,0.9442,0.9442,0.9441,0.9441,33600000.0
2008-12-24 06:59:00,0.94405,0.94405,0.94405,0.94405,2600000.0
2008-12-24 07:00:00,0.94405,0.9441,0.94405,0.9441,8200000.0
2008-12-24 07:01:00,0.9441,0.9442,0.94405,0.94405,81200000.0
2008-12-24 07:02:00,0.94405,0.94405,0.94405,0.94405,9400000.0
2008-12-24 07:03:00,0.94405,0.94415,0.94405,0.94405,12000000.0
2008-12-24 07:04:00,0.94415,0.9442,0.94415,0.9442,6600000.0
2008-12-24 07:05:00,0.9442,0.9442,0.94395,0.94395,50400000.0
2008-12-24 07:06:00,0.94395,0.94415,0.94395,0.9441,31200000.0
2008-12-24 07:07:00,0.94415,0.9445,0.94415,0.9444,99000000.0
2008-12-24 07:08:00,0.94455,0.94455,0.9444,0.9444,49800000.0
2008-12-24 07:09:00,0.9444,0.9444,0.9442,0.94425,38600000.0
2008-12-24 07:10:00,0.9444,0.9444,0.94425,0.94425,41200000.0
2008-12-24 07:11:00,0.94425,0.94455,0.94425,0.94435,85200000.0
2008-12-24 07:12:00,0.9444,0.9451,0.9444,0.9451,34600000.0
2008-12-24 07:13:00,0.94515,0.94515,0.94495,0.94495,50400000.0
2008-12-24 07:14:00,0.94495,0.94515,0.9449,0.945,41000000.0
2008-12-24 07:15:00,0.9449,0.945,0.9449,0.9449,15800000.0
2008-12-24 07:16:00,0.945,0.94515,0.94485,0.945,18000000.0
2008-12-24 07:17:00,0.9449,0.945,0.9447,0.9447,68000000.0
2008-12-24 07:18:00,0.9447,0.94485,0.9447,0.9448,67600000.0
2008-12-24 07:19:00,0.9448,0.9449,0.9448,0.9449,35200000.0
2008-12-24 07:20:00,0.9449,0.94525,0.94485,0.945,202000000.0
2008-12-24 07:21:00,0.9451,0.94525,0.9447,0.94485,97600000.0
2008-12-24 07:22:00,0.9449,0.94545,0.94475,0.94495,293200000.0
2008-12-24 07:23:00,0.9449,0.94515,0.94475,0.94495,114000000.0
2008-12-24 07:24:00,0.9449,0.9451,0.9449,0.9451,33800000.0
2008-12-24 07:25:00,0.94515,0.94565,0.94515,0.9455,143600000.0
2008-12-24 07:26:00,0.9455,0.9455,0.945,0.945,59200000.0
2008-12-24 07:27:00,0.945,0.94545,0.94485,0.94515,73600000.0
2008-12-24 07:28:00,0.94525,0.94535,0.94515,0.94525,62000000.0
2008-12-24 07:29:00,0.94535,0.9456,0.9453,0.94555,45600000.0
2008-12-24 07:30:00,0.9454,0.94545,0.9454,0.94545,5000000.0
2008-12-24 07:31:00,0.94545,0.94555,0.94545,0.94555,12000000.0
2008-12-24 07:32:00,0.94555,0.94555,0.94555,0.94555,2000000.0
2008-12-24 07:33:00,0.94555,0.94555,0.9449,0.94495,109400000.0
2008-12-24 07:34:00,0.94505,0.94515,0.9449,0.9449,45400000.0
2008-12-24 07:35:00,0.9449,0.9449,0.9449,0.9449,19200000.0
2008-12-24 07:36:00,0.9449,0.9449,0.9449,0.9449,85200000.0
2008-12-24 07:37:00,0.9449,0.94525,0.9449,0.94515,98600000.0
2008-12-24 07:38:00,0.9452,0.9456,0.9451,0.94555,56800000.0
2008-12-24 07:39:00,0.9456,0.9456,0.94545,0.94545,43200000.0
2008-12-24 07:40:00,0.94545,0.9455,0.94545,0.94545,24600000.0
2008-12-24 07:41:00,0.94545,0.94545,0.945,0.94505,214199993.0
2008-12-24 07:42:00,0.945,0.945,0.945,0.945,372799979.0
2008-12-24 07:43:00,0.945,0.94505,0.945,0.94505,425599982.0
2008-12-24 07:44:00,0.94505,0.94505,0.945,0.945,275199985.0
2008-12-24 07:45:00,0.945,0.945,0.945,0.945,33599998.0
2008-12-24 07:46:00,0.945,0.9452,0.945,0.94505,102399996.0
2008-12-24 07:47:00,0.94505,0.94505,0.945,0.94505,39999998.0
2008-12-24 07:48:00,0.945,0.94505,0.945,0.945,287999988.0
2008-12-24 07:49:00,0.94505,0.94505,0.94505,0.94505,3200000.0
2008-12-24 07:50:00,0.945,0.94505,0.945,0.945,147199995.0
2008-12-24 07:51:00,0.94505,0.94505,0.945,0.945,241599987.0
2008-12-24 07:52:00,0.945,0.94525,0.945,0.94515,205999993.0
2008-12-24 07:53:00,0.945,0.945,0.945,0.945,326599988.0
2008-12-24 07:54:00,0.945,0.9451,0.945,0.945,143999992.0
2008-12-24 07:55:00,0.945,0.94515,0.945,0.945,319399982.0
2008-12-24 07:56:00,0.945,0.945,0.945,0.945,235199986.0
2008-12-24 07:57:00,0.94515,0.94515,0.94495,0.945,307599982.0
2008-12-24 07:58:00,0.945,0.945,0.945,0.945,134399992.0
2008-12-24 07:59:00,0.945,0.945,0.945,0.945,436799974.0
2008-12-24 08:00:00,0.945,0.945,0.945,0.945,235199986.0
2008-12-24 08:01:00,0.945,0.945,0.945,0.945,134399992.0
2008-12-24 08:02:00,0.945,0.945,0.945,0.945,73599998.0
2008-12-24 08:03:00,0.945,0.94555,0.9445,0.9449,351799989.0
2008-12-24 08:04:00,0.9451,0.9451,0.94495,0.94495,16000000.0
2008-12-24 08:05:00,0.945,0.945,0.94495,0.94495,6400000.0
2008-12-24 08:06:00,0.9449,0.9451,0.9449,0.9451,22400000.0
2008-12-24 08:07:00,0.9453,0.94535,0.94415,0.94425,95000000.0
2008-12-24 08:08:00,0.94425,0.9443,0.9441,0.9442,41200000.0
2008-12-24 08:09:00,0.94425,0.94475,0.944,0.94475,119800000.0
2008-12-24 08:10:00,0.94475,0.9451,0.9445,0.9447,51200000.0
2008-12-24 08:11:00,0.94465,0.94505,0.94405,0.94415,33400000.0
2008-12-24 08:12:00,0.9441,0.9442,0.9439,0.94405,135200000.0
2008-12-24 08:13:00,0.94405,0.9441,0.94395,0.944,88200000.0
2008-12-24 08:14:00,0.9441,0.94415,0.9441,0.94415,5800000.0
2008-12-24 08:15:00,0.94415,0.94485,0.94415,0.94435,152000000.0
2008-12-24 08:16:00,0.94435,0.9444,0.9439,0.94405,91000000.0
2008-12-24 08:17:00,0.94425,0.94425,0.94415,0.9442,67200000.0
2008-12-24 08:18:00,0.94425,0.94435,0.94415,0.94425,39400000.0
2008-12-24 08:19:00,0.9443,0.94445,0.9443,0.94435,74800000.0
2008-12-24 08:20:00,0.9444,0.94445,0.944,0.944,59200000.0
2008-12-24 08:21:00,0.944,0.94475,0.944,0.94435,118000000.0
2008-12-24 08:22:00,0.9445,0.945,0.94445,0.9445,119300000.0
2008-12-24 08:23:00,0.94435,0.94455,0.94435,0.9444,12800000.0
2008-12-24 08:24:00,0.94435,0.94445,0.94425,0.9444,30600000.0
2008-12-24 08:25:00,0.94435,0.94435,0.94425,0.94425,33200000.0
2008-12-24 08:26:00,0.9443,0.9444,0.94425,0.94435,23200000.0
2008-12-24 08:27:00,0.94425,0.9445,0.94405,0.9442,108800000.0
2008-12-24 08:28:00,0.9443,0.9443,0.94345,0.94355,144200000.0
2008-12-24 08:29:00,0.94355,0.9441,0.94355,0.944,62600000.0
2008-12-24 08:30:00,0.944,0.9441,0.94395,0.94405,51200000.0
2008-12-24 08:31:00,0.9441,0.9441,0.9434,0.94395,154200000.0
2008-12-24 08:32:00,0.9441,0.9441,0.944,0.944,36600000.0
2008-12-24 08:33:00,0.944,0.94415,0.94345,0.94395,25200000.0
2008-12-24 08:34:00,0.9441,0.9441,0.9441,0.9441,1000000.0
2008-12-24 08:35:00,0.94405,0.9441,0.944,0.944,31600000.0
2008-12-24 08:36:00,0.94395,0.9442,0.94395,0.94395,75600000.0
2008-12-24 08:37:00,0.9441,0.9441,0.94385,0.9439,15400000.0
2008-12-24 08:38:00,0.94395,0.944,0.9439,0.94395,44800000.0
2008-12-24 08:39:00,0.9438,0.9438,0.9435,0.9435,19800000.0
2008-12-24 08:40:00,0.94355,0.9438,0.9434,0.94345,51000000.0
2008-12-24 08:41:00,0.9434,0.9435,0.9434,0.9434,48200000.0
2008-12-24 08:42:00,0.9434,0.9435,0.9434,0.9435,34400000.0
2008-12-24 08:43:00,0.9435,0.9435,0.9435,0.9435,1000000.0
2008-12-24 08:44:00,0.9435,0.94365,0.9435,0.9435,73000000.0
2008-12-24 08:45:00,0.94353,0.94353,0.94332,0.94347,450000000.0
2008-12-24 08:46:00,0.9435,0.94365,0.9435,0.94365,30800000.0
2008-12-24 08:47:00,0.9436,0.94365,0.9436,0.9436,13600000.0
2008-12-24 08:48:00,0.9436,0.9436,0.9436,0.9436,3000000.0
2008-12-24 08:49:00,0.9436,0.9436,0.9435,0.94355,46200000.0
2008-12-24 08:50:00,0.94355,0.94365,0.94355,0.94365,32600000.0
2008-12-24 08:51:00,0.94355,0.944,0.94355,0.9437,83000000.0
2008-12-24 08:52:00,0.9437,0.9437,0.9437,0.9437,25600000.0
2008-12-24 08:53:00,0.9437,0.9437,0.9437,0.9437,6400000.0
2008-12-24 08:54:00,0.9437,0.9437,0.9437,0.9437,64000000.0
2008-12-24 08:55:00,0.9437,0.9437,0.9437,0.9437,19200000.0
2008-12-24 08:56:00,0.9437,0.944,0.9437,0.944,85800000.0
2008-12-24 08:57:00,0.94375,0.9442,0.94375,0.9441,94600000.0
2008-12-24 08:58:00,0.9441,0.94415,0.9441,0.94415,24000000.0
2008-12-24 08:59:00,0.9442,0.9443,0.9442,0.9443,20800000.0
2008-12-24 09:00:00,0.9443,0.94475,0.9443,0.94455,46200000.0
2008-12-24 09:01:00,0.9445,0.945,0.9445,0.94465,47400000.0
2008-12-24 09:02:00,0.9447,0.94475,0.9447,0.9447,11600000.0
2008-12-24 09:03:00,0.94485,0.94515,0.9448,0.94515,69000000.0
2008-12-24 09:04:00,0.94515,0.94555,0.945,0.9453,131100000.0
2008-12-24 09:05:00,0.94525,0.94575,0.9452,0.9457,239800000.0
2008-12-24 09:06:00,0.9457,0.9457,0.9454,0.9454,34200000.0
2008-12-24 09:07:00,0.94545,0.9455,0.94535,0.9455,25400000.0
2008-12-24 09:08:00,0.9454,0.9456,0.94535,0.94545,49600000.0
2008-12-24 09:09:00,0.94545,0.9455,0.94545,0.9455,11600000.0
2008-12-24 09:10:00,0.9455,0.9457,0.9455,0.9455,38000000.0
2008-12-24 09:11:00,0.94555,0.9457,0.94555,0.94565,44200000.0
2008-12-24 09:12:00,0.94565,0.94595,0.9454,0.94565,82800000.0
2008-12-24 09:13:00,0.9457,0.94585,0.94545,0.94575,60600000.0
2008-12-24 09:14:00,0.9457,0.9457,0.94555,0.9456,26400000.0
2008-12-24 09:15:00,0.9456,0.94565,0.9454,0.9454,45200000.0
2008-12-24 09:16:00,0.9455,0.9455,0.94515,0.9452,47400000.0
2008-12-24 09:17:00,0.94525,0.9454,0.94505,0.9452,42400000.0
2008-12-24 09:18:00,0.94506,0.94511,0.94485,0.94486,73800000.0
2008-12-24 09:19:00,0.94515,0.94515,0.9451,0.9451,9400000.0
2008-12-24 09:20:00,0.94515,0.94515,0.94515,0.94515,4400000.0
2008-12-24 09:21:00,0.9452,0.9452,0.94505,0.94515,25400000.0
2008-12-24 09:22:00,0.94515,0.9452,0.9451,0.94515,40800000.0
2008-12-24 09:23:00,0.9451,0.94515,0.94475,0.94475,59600000.0
2008-12-24 09:24:00,0.94475,0.9448,0.9447,0.9447,9400000.0
2008-12-24 09:25:00,0.94465,0.9447,0.9444,0.9444,70000000.0
2008-12-24 09:26:00,0.94435,0.94445,0.94435,0.94445,27600000.0
2008-12-24 09:27:00,0.9444,0.94445,0.9443,0.9443,15600000.0
2008-12-24 09:28:00,0.9444,0.9445,0.9443,0.9445,45200000.0
2008-12-24 09:29:00,0.94435,0.94435,0.94405,0.9441,39600000.0
2008-12-24 09:30:00,0.9441,0.9446,0.9441,0.94435,171400000.0
2008-12-24 09:31:00,0.94435,0.9444,0.9442,0.94435,67400000.0
2008-12-24 09:32:00,0.9444,0.94465,0.94425,0.94445,109600000.0
2008-12-24 09:33:00,0.94445,0.9446,0.9444,0.9445,80400000.0
2008-12-24 09:34:00,0.9446,0.9449,0.9444,0.9445,110000000.0
2008-12-24 09:35:00,0.94455,0.94455,0.94395,0.94435,172600000.0
2008-12-24 09:36:00,0.9443,0.9443,0.9443,0.9443,54600000.0
2008-12-24 09:37:00,0.9443,0.9443,0.94405,0.94415,62800000.0
2008-12-24 09:38:00,0.94395,0.9441,0.9438,0.94405,53400000.0
2008-12-24 09:39:00,0.944,0.94415,0.9438,0.94385,74400000.0
2008-12-24 09:40:00,0.94385,0.9441,0.94365,0.94405,147000000.0
2008-12-24 09:41:00,0.9441,0.94415,0.9439,0.9441,81200000.0
2008-12-24 09:42:00,0.9441,0.9444,0.94405,0.9444,86000000.0
2008-12-24 09:43:00,0.94435,0.9449,0.94435,0.9449,133800000.0
2008-12-24 09:44:00,0.9449,0.94515,0.9447,0.94515,120800000.0
2008-12-24 09:45:00,0.94515,0.94515,0.9449,0.9451,113200000.0
2008-12-24 09:46:00,0.9451,0.94515,0.9451,0.9451,19800000.0
2008-12-24 09:47:00,0.9451,0.9451,0.94505,0.9451,30800000.0
2008-12-24 09:48:00,0.9451,0.9451,0.9446,0.9447,67400000.0
2008-12-24 09:49:00,0.94475,0.94485,0.94475,0.94475,47600000.0
2008-12-24 09:50:00,0.9448,0.9449,0.9446,0.9448,105400000.0
2008-12-24 09:51:00,0.94485,0.94525,0.9448,0.9452,98200000.0
2008-12-24 09:52:00,0.9452,0.9452,0.9452,0.9452,40000000.0
2008-12-24 09:53:00,0.9452,0.9453,0.9452,0.94525,108000000.0
2008-12-24 09:54:00,0.9453,0.9455,0.9451,0.9452,37200000.0
2008-12-24 09:55:00,0.9452,0.94535,0.9452,0.9453,47400000.0
2008-12-24 09:56:00,0.9453,0.94595,0.9453,0.94585,145800000.0
2008-12-24 09:57:00,0.94585,0.94585,0.9452,0.9452,74200000.0
2008-12-24 09:58:00,0.9452,0.9452,0.94475,0.94475,46200000.0
2008-12-24 09:59:00,0.94475,0.94475,0.94415,0.9442,53400000.0
2008-12-24 10:00:00,0.9442,0.94435,0.94375,0.94405,126500000.0
2008-12-24 10:01:00,0.9441,0.94415,0.9437,0.9437,65200000.0
2008-12-24 10:02:00,0.9437,0.9442,0.9436,0.94385,127400000.0
2008-12-24 10:03:00,0.94385,0.9439,0.9437,0.9437,60000000.0
2008-12-24 10:04:00,0.9437,0.9445,0.9437,0.9444,85000000.0
2008-12-24 10:05:00,0.9443,0.9444,0.9442,0.94425,78000000.0
2008-12-24 10:06:00,0.94425,0.94435,0.9442,0.94435,17000000.0
2008-12-24 10:07:00,0.9443,0.94445,0.9441,0.94425,93600000.0
2008-12-24 10:08:00,0.9442,0.94535,0.9442,0.94535,177800000.0
2008-12-24 10:09:00,0.9454,0.9456,0.94485,0.9452,240400000.0
2008-12-24 10:10:00,0.9452,0.9456,0.9452,0.94525,144800000.0
2008-12-24 10:11:00,0.94525,0.94555,0.9451,0.94555,140000000.0
2008-12-24 10:12:00,0.94555,0.94555,0.9453,0.9454,33000000.0
2008-12-24 10:13:00,0.9454,0.94555,0.9454,0.94545,24800000.0
2008-12-24 10:14:00,0.94555,0.94625,0.94555,0.94625,105200000.0
2008-12-24 10:15:00,0.9463,0.94665,0.9458,0.94625,330600000.0
2008-12-24 10:16:00,0.94625,0.94745,0.9462,0.94685,188800000.0
2008-12-24 10:17:00,0.94685,0.9473,0.9468,0.94725,150600000.0
2008-12-24 10:18:00,0.9472,0.9474,0.9472,0.9473,57400000.0
2008-12-24 10:19:00,0.9473,0.9474,0.94725,0.9474,32800000.0
2008-12-24 10:20:00,0.94735,0.9475,0.9473,0.94735,151800000.0
2008-12-24 10:21:00,0.94735,0.9474,0.9473,0.9473,96000000.0
2008-12-24 10:22:00,0.9473,0.94825,0.9473,0.948,165600000.0
2008-12-24 10:23:00,0.948,0.94805,0.9476,0.9476,180600000.0
2008-12-24 10:24:00,0.94755,0.94765,0.94725,0.9474,137200000.0
2008-12-24 10:25:00,0.9474,0.9476,0.9474,0.9475,151800000.0
2008-12-24 10:26:00,0.9475,0.9475,0.94725,0.9474,64000000.0
2008-12-24 10:27:00,0.9474,0.9483,0.9474,0.948,166200000.0
2008-12-24 10:28:00,0.948,0.9482,0.94795,0.94805,119400000.0
2008-12-24 10:29:00,0.94805,0.9482,0.9479,0.94795,68000000.0
2008-12-24 10:30:00,0.9478,0.94785,0.94775,0.94775,64000000.0
2008-12-24 10:31:00,0.94765,0.94765,0.94755,0.94765,51600000.0
2008-12-24 10:32:00,0.9476,0.94765,0.9474,0.94745,59800000.0
2008-12-24 10:33:00,0.9474,0.94745,0.9474,0.9474,37400000.0
2008-12-24 10:34:00,0.9473,0.94735,0.94705,0.94715,54400000.0
2008-12-24 10:35:00,0.9471,0.9471,0.9468,0.94685,110200000.0
2008-12-24 10:36:00,0.9468,0.94685,0.9465,0.9465,71400000.0
2008-12-24 10:37:00,0.9465,0.94655,0.94645,0.94655,105400000.0
2008-12-24 10:38:00,0.94655,0.94655,0.94655,0.94655,27600000.0
2008-12-24 10:39:00,0.94655,0.9466,0.94645,0.94655,82200000.0
2008-12-24 10:40:00,0.9467,0.94685,0.94655,0.9468,101000000.0
2008-12-24 10:41:00,0.94685,0.94695,0.94675,0.94695,62800000.0
2008-12-24 10:42:00,0.94695,0.9471,0.94685,0.947,70400000.0
2008-12-24 10:43:00,0.947,0.947,0.94685,0.94685,87800000.0
2008-12-24 10:44:00,0.94685,0.9471,0.94675,0.947,85800000.0
2008-12-24 10:45:00,0.94695,0.94695,0.94655,0.94695,193200000.0
2008-12-24 10:46:00,0.94695,0.94695,0.9467,0.9467,104000000.0
2008-12-24 10:47:00,0.94675,0.94675,0.94665,0.94665,47400000.0
2008-12-24 10:48:00,0.9466,0.94675,0.94655,0.94675,50200000.0
2008-12-24 10:49:00,0.94675,0.9468,0.94665,0.94675,87400000.0
2008-12-24 10:50:00,0.94675,0.94675,0.94655,0.9467,43200000.0
2008-12-24 10:51:00,0.9468,0.9468,0.9467,0.9467,4200000.0
2008-12-24 10:52:00,0.9467,0.9469,0.9467,0.94685,90200000.0
2008-12-24 10:53:00,0.94685,0.9472,0.94685,0.9471,43000000.0
2008-12-24 10:54:00,0.9472,0.9475,0.94695,0.9475,94400000.0
2008-12-24 10:55:00,0.9475,0.94755,0.94735,0.9474,46200000.0
2008-12-24 10:56:00,0.9474,0.94745,0.9472,0.94745,46800000.0
2008-12-24 10:57:00,0.9474,0.9478,0.94735,0.9477,106200000.0
2008-12-24 10:58:00,0.94785,0.94805,0.94765,0.94795,130400000.0
2008-12-24 10:59:00,0.948,0.94965,0.94795,0.9495,214800000.0
2008-12-24 11:00:00,0.9495,0.9495,0.94845,0.94845,219600000.0
2008-12-24 11:01:00,0.94845,0.94845,0.94815,0.94835,151000000.0
2008-12-24 11:02:00,0.94835,0.9485,0.9481,0.9483,102000000.0
2008-12-24 11:03:00,0.9483,0.9485,0.94825,0.9483,134000000.0
2008-12-24 11:04:00,0.94825,0.94855,0.94825,0.94845,84800000.0
2008-12-24 11:05:00,0.9485,0.9485,0.9483,0.94835,67600000.0
2008-12-24 11:06:00,0.94835,0.94835,0.94745,0.94805,167000000.0
2008-12-24 11:07:00,0.94795,0.9487,0.9478,0.9487,169000000.0
2008-12-24 11:08:00,0.9487,0.94885,0.94845,0.94845,131800000.0
2008-12-24 11:09:00,0.94845,0.9488,0.94845,0.9488,149800000.0
2008-12-24 11:10:00,0.9488,0.9488,0.9484,0.94855,136400000.0
2008-12-24 11:11:00,0.9486,0.9493,0.9486,0.94875,146600000.0
2008-12-24 11:12:00,0.9487,0.94875,0.9487,0.9487,24600000.0
2008-12-24 11:13:00,0.94865,0.94895,0.94855,0.9488,210000000.0
2008-12-24 11:14:00,0.9488,0.9491,0.94875,0.949,183400000.0
2008-12-24 11:15:00,0.949,0.9492,0.9489,0.949,221000000.0
2008-12-24 11:16:00,0.949,0.9492,0.94895,0.94915,106200000.0
2008-12-24 11:17:00,0.9492,0.9494,0.9492,0.9494,85800000.0
2008-12-24 11:18:00,0.9494,0.9505,0.9494,0.9503,177000000.0
2008-12-24 11:19:00,0.9503,0.95065,0.9503,0.95055,180800000.0
2008-12-24 11:20:00,0.9506,0.9507,0.95045,0.9506,86800000.0
2008-12-24 11:21:00,0.9506,0.95065,0.95035,0.9505,187400000.0
2008-12-24 11:22:00,0.95045,0.95045,0.94985,0.95015,165800000.0
2008-12-24 11:23:00,0.95015,0.95035,0.95015,0.9502,129800000.0
2008-12-24 11:24:00,0.95025,0.9503,0.94995,0.94995,132400000.0
2008-12-24 11:25:00,0.94995,0.94995,0.94985,0.94995,59000000.0
2008-12-24 11:26:00,0.94995,0.95015,0.9498,0.95015,87800000.0
2008-12-24 11:27:00,0.95015,0.95025,0.94975,0.94975,103600000.0
2008-12-24 11:28:00,0.94975,0.9499,0.94965,0.9497,147200000.0
2008-12-24 11:29:00,0.9497,0.94985,0.94925,0.94925,169600000.0
2008-12-24 11:30:00,0.9494,0.9494,0.94875,0.94885,163000000.0
2008-12-24 11:31:00,0.94885,0.949,0.94885,0.9489,85600000.0
2008-12-24 11:32:00,0.94885,0.9496,0.94885,0.9495,236400000.0
2008-12-24 11:33:00,0.9496,0.94965,0.9492,0.9495,132400000.0
2008-12-24 11:34:00,0.9495,0.94995,0.9495,0.94995,127800000.0
2008-12-24 11:35:00,0.94995,0.94995,0.949,0.94915,62000000.0
2008-12-24 11:36:00,0.94915,0.94915,0.9481,0.94815,177600000.0
2008-12-24 11:37:00,0.94805,0.94815,0.94785,0.948,143800000.0
2008-12-24 11:38:00,0.94815,0.94845,0.948,0.9481,148600000.0
2008-12-24 11:39:00,0.9481,0.9484,0.9481,0.9483,134400000.0
2008-12-24 11:40:00,0.9483,0.9486,0.9483,0.9484,80800000.0
2008-12-24 11:41:00,0.94855,0.94855,0.9484,0.9484,67000000.0
2008-12-24 11:42:00,0.9484,0.94875,0.9484,0.94875,99200000.0
2008-12-24 11:43:00,0.94875,0.94875,0.9483,0.94845,116400000.0
2008-12-24 11:44:00,0.94845,0.94845,0.94745,0.9476,147800000.0
2008-12-24 11:45:00,0.9476,0.9476,0.9473,0.94735,49400000.0
2008-12-24 11:46:00,0.9474,0.9474,0.9473,0.9473,14800000.0
2008-12-24 11:47:00,0.94725,0.94725,0.9458,0.9472,268000000.0
2008-12-24 11:48:00,0.9472,0.94785,0.9471,0.9477,217400000.0
2008-12-24 11:49:00,0.9477,0.94855,0.9476,0.9481,222400000.0
2008-12-24 11:50:00,0.948,0.948,0.94745,0.9475,96400000.0
2008-12-24 11:51:00,0.94755,0.94765,0.9473,0.94745,134000000.0
2008-12-24 11:52:00,0.9474,0.9479,0.94725,0.9479,125800000.0
2008-12-24 11:53:00,0.94795,0.94815,0.94785,0.9481,75600000.0
2008-12-24 11:54:00,0.9481,0.94815,0.9477,0.94815,135800000.0
2008-12-24 11:55:00,0.9482,0.9484,0.9475,0.9484,146200000.0
2008-12-24 11:56:00,0.9484,0.9484,0.9477,0.9477,143800000.0
2008-12-24 11:57:00,0.9477,0.9478,0.94705,0.94705,140200000.0
2008-12-24 11:58:00,0.947,0.94705,0.94695,0.94695,54200000.0
2008-12-24 11:59:00,0.94695,0.9473,0.94695,0.9473,49400000.0
2008-12-24 12:00:00,0.94735,0.94755,0.94735,0.9475,64600000.0
2008-12-24 12:01:00,0.9475,0.94775,0.94745,0.94775,127600000.0
2008-12-24 12:02:00,0.94775,0.94785,0.9472,0.9478,193000000.0
2008-12-24 12:03:00,0.94775,0.94795,0.9476,0.9476,153000000.0
2008-12-24 12:04:00,0.94755,0.94755,0.9474,0.9474,22400000.0
2008-12-24 12:05:00,0.9474,0.9474,0.9464,0.947,188400000.0
2008-12-24 12:06:00,0.947,0.9477,0.9469,0.9477,138800000.0
2008-12-24 12:07:00,0.94765,0.94865,0.94765,0.9486,191800000.0
2008-12-24 12:08:00,0.94865,0.9488,0.94835,0.94845,248700000.0
2008-12-24 12:09:00,0.94845,0.94865,0.94845,0.94865,70600000.0
2008-12-24 12:10:00,0.94865,0.9489,0.94865,0.9489,60200000.0
2008-12-24 12:11:00,0.94875,0.94875,0.9486,0.9487,26800000.0
2008-12-24 12:12:00,0.9488,0.949,0.9487,0.94895,68800000.0
2008-12-24 12:13:00,0.94895,0.94965,0.94895,0.9496,87000000.0
2008-12-24 12:14:00,0.9496,0.9496,0.94925,0.94955,92000000.0
2008-12-24 12:15:00,0.94965,0.95095,0.94965,0.95095,225900000.0
2008-12-24 12:16:00,0.95095,0.95095,0.94995,0.9505,326600000.0
2008-12-24 12:17:00,0.95055,0.95095,0.95055,0.95075,180400000.0
2008-12-24 12:18:00,0.95075,0.9522,0.95075,0.9521,161600000.0
2008-12-24 12:19:00,0.95215,0.9524,0.95205,0.95215,116200000.0
2008-12-24 12:20:00,0.9522,0.9524,0.9514,0.9515,150400000.0
2008-12-24 12:21:00,0.95125,0.9514,0.95045,0.95065,173200000.0
2008-12-24 12:22:00,0.95065,0.95145,0.95065,0.95135,228400000.0
2008-12-24 12:23:00,0.9513,0.95155,0.9512,0.9515,71600000.0
2008-12-24 12:24:00,0.9514,0.9514,0.95095,0.95095,72800000.0
2008-12-24 12:25:00,0.95095,0.95095,0.9506,0.95095,171800000.0
2008-12-24 12:26:00,0.95095,0.9513,0.95085,0.9513,76800000.0
2008-12-24 12:27:00,0.95105,0.9513,0.95105,0.9511,81200000.0
2008-12-24 12:28:00,0.9511,0.9515,0.95095,0.95135,198800000.0
2008-12-24 12:29:00,0.9512,0.95215,0.95115,0.95185,243200000.0
2008-12-24 12:30:00,0.9519,0.95195,0.9513,0.9513,81200000.0
2008-12-24 12:31:00,0.9513,0.9513,0.95115,0.95125,38800000.0
2008-12-24 12:32:00,0.9512,0.9513,0.95105,0.9511,121000000.0
2008-12-24 12:33:00,0.9511,0.9511,0.95095,0.95095,25600000.0
2008-12-24 12:34:00,0.95095,0.951,0.9509,0.951,39600000.0
2008-12-24 12:35:00,0.951,0.9511,0.9509,0.95095,46800000.0
2008-12-24 12:36:00,0.95095,0.9513,0.95035,0.95035,98200000.0
2008-12-24 12:37:00,0.9503,0.95035,0.94965,0.94975,152000000.0
2008-12-24 12:38:00,0.9497,0.9498,0.94955,0.9498,101000000.0
2008-12-24 12:39:00,0.94975,0.95035,0.94975,0.95015,178000000.0
2008-12-24 12:40:00,0.95015,0.9504,0.9496,0.9496,155800000.0
2008-12-24 12:41:00,0.94975,0.9508,0.94965,0.9508,157400000.0
2008-12-24 12:42:00,0.95085,0.95195,0.95065,0.95195,150800000.0
2008-12-24 12:43:00,0.95195,0.952,0.9514,0.95155,138400000.0
2008-12-24 12:44:00,0.9516,0.9521,0.95135,0.95145,121400000.0
2008-12-24 12:45:00,0.9514,0.9515,0.95095,0.95125,106600000.0
2008-12-24 12:46:00,0.95125,0.95175,0.95125,0.9514,219800000.0
2008-12-24 12:47:00,0.95145,0.9518,0.9514,0.95145,225400000.0
2008-12-24 12:48:00,0.95155,0.95165,0.95145,0.9516,92000000.0
2008-12-24 12:49:00,0.9516,0.9517,0.9516,0.95165,91000000.0
2008-12-24 12:50:00,0.95175,0.95335,0.95175,0.9525,358000000.0
2008-12-24 12:51:00,0.95255,0.9527,0.952,0.952,146200000.0
2008-12-24 12:52:00,0.952,0.952,0.9514,0.9518,180200000.0
2008-12-24 12:53:00,0.95185,0.95245,0.95165,0.95245,145600000.0
2008-12-24 12:54:00,0.95245,0.9527,0.9524,0.95255,141200000.0
2008-12-24 12:55:00,0.95245,0.95255,0.9514,0.9519,253200000.0
2008-12-24 12:56:00,0.9519,0.9519,0.95065,0.9509,247200000.0
2008-12-24 12:57:00,0.9509,0.9511,0.9509,0.95105,84400000.0
2008-12-24 12:58:00,0.95105,0.95115,0.95065,0.9511,79200000.0
2008-12-24 12:59:00,0.9511,0.9513,0.95075,0.95075,114000000.0
2008-12-24 13:00:00,0.9508,0.9509,0.9507,0.9509,104000000.0
2008-12-24 13:01:00,0.95085,0.9509,0.95075,0.95075,16800000.0
2008-12-24 13:02:00,0.9507,0.9508,0.94985,0.95,207800000.0
2008-12-24 13:03:00,0.94995,0.94995,0.9497,0.9497,150200000.0
2008-12-24 13:04:00,0.9498,0.9499,0.9497,0.9499,66600000.0
2008-12-24 13:05:00,0.9498,0.95035,0.94975,0.9502,101700000.0
2008-12-24 13:06:00,0.9502,0.9503,0.95015,0.9503,67600000.0
2008-12-24 13:07:00,0.95025,0.951,0.95025,0.951,236800000.0
2008-12-24 13:08:00,0.95095,0.9519,0.95095,0.9517,122800000.0
2008-12-24 13:09:00,0.9517,0.9517,0.9506,0.9506,143400000.0
2008-12-24 13:10:00,0.9505,0.9511,0.9505,0.95105,195000000.0
2008-12-24 13:11:00,0.9511,0.95145,0.9511,0.95145,268800000.0
2008-12-24 13:12:00,0.95145,0.9516,0.95085,0.9513,148200000.0
2008-12-24 13:13:00,0.95095,0.9516,0.9509,0.95155,148600000.0
2008-12-24 13:14:00,0.95155,0.95195,0.95155,0.9519,195600000.0
2008-12-24 13:15:00,0.95185,0.9522,0.95165,0.9522,179000000.0
2008-12-24 13:16:00,0.95225,0.9525,0.9522,0.9524,210800000.0
2008-12-24 13:17:00,0.95245,0.95245,0.9521,0.9521,113600000.0
2008-12-24 13:18:00,0.95205,0.9527,0.95205,0.9524,171000000.0
2008-12-24 13:19:00,0.9524,0.9524,0.95145,0.9515,238200000.0
2008-12-24 13:20:00,0.9515,0.95225,0.9512,0.95215,170400000.0
2008-12-24 13:21:00,0.95215,0.9524,0.9521,0.9524,186200000.0
2008-12-24 13:22:00,0.9524,0.95245,0.9524,0.9524,41600000.0
2008-12-24 13:23:00,0.9524,0.9524,0.95055,0.95145,318599996.0
2008-12-24 13:24:00,0.9515,0.95185,0.95115,0.9518,146600000.0
2008-12-24 13:25:00,0.95185,0.9523,0.9517,0.952,159400000.0
2008-12-24 13:26:00,0.95205,0.95215,0.95165,0.95175,103400000.0
2008-12-24 13:27:00,0.95185,0.9519,0.95165,0.9517,116200000.0
2008-12-24 13:28:00,0.95165,0.95215,0.95135,0.9514,204200000.0
2008-12-24 13:29:00,0.95135,0.95135,0.95115,0.9512,65200000.0
2008-12-24 13:30:00,0.95125,0.9516,0.95115,0.95115,41600000.0
2008-12-24 13:31:00,0.95145,0.9516,0.95145,0.95155,28400000.0
2008-12-24 13:32:00,0.9515,0.95165,0.95135,0.9514,55200000.0
2008-12-24 13:33:00,0.9515,0.95155,0.95125,0.95155,101600000.0
2008-12-24 13:34:00,0.95145,0.9515,0.9512,0.9513,83800000.0
2008-12-24 13:35:00,0.95125,0.9513,0.95105,0.95105,111400000.0
2008-12-24 13:36:00,0.95105,0.9513,0.9508,0.95125,106200000.0
2008-12-24 13:37:00,0.95125,0.9513,0.951,0.95115,136000000.0
2008-12-24 13:38:00,0.95125,0.95135,0.95055,0.95055,164600000.0
2008-12-24 13:39:00,0.9505,0.9505,0.94985,0.94985,170800000.0
2008-12-24 13:40:00,0.9499,0.95075,0.94985,0.95075,200200000.0
2008-12-24 13:41:00,0.9507,0.95085,0.9505,0.95065,153200000.0
2008-12-24 13:42:00,0.9506,0.9506,0.9502,0.95025,147000000.0
2008-12-24 13:43:00,0.9502,0.95025,0.94985,0.9499,141800000.0
2008-12-24 13:44:00,0.9499,0.95005,0.94935,0.94935,142000000.0
2008-12-24 13:45:00,0.9494,0.9499,0.9492,0.9492,282200000.0
2008-12-24 13:46:00,0.9492,0.94935,0.94825,0.94845,254800000.0
2008-12-24 13:47:00,0.94845,0.94845,0.94745,0.94765,199800000.0
2008-12-24 13:48:00,0.9477,0.9486,0.9473,0.9486,261200000.0
2008-12-24 13:49:00,0.9485,0.94855,0.94765,0.94815,307199999.0
2008-12-24 13:50:00,0.94815,0.94845,0.94815,0.94845,98600000.0
2008-12-24 13:51:00,0.94845,0.9487,0.94835,0.9485,140800000.0
2008-12-24 13:52:00,0.94845,0.94855,0.94785,0.94815,107800000.0
2008-12-24 13:53:00,0.94815,0.94835,0.94785,0.94805,83200000.0
2008-12-24 13:54:00,0.94805,0.9481,0.94785,0.94805,115000000.0
2008-12-24 13:55:00,0.9481,0.94875,0.94805,0.9486,126000000.0
2008-12-24 13:56:00,0.94855,0.94885,0.94855,0.9487,157200000.0
2008-12-24 13:57:00,0.9487,0.94895,0.9486,0.9486,77600000.0
2008-12-24 13:58:00,0.94865,0.94875,0.9483,0.9484,180600000.0
2008-12-24 13:59:00,0.9484,0.94935,0.94835,0.9492,175800000.0
2008-12-24 14:00:00,0.9493,0.9493,0.9488,0.9491,149800000.0
2008-12-24 14:01:00,0.9491,0.9492,0.94905,0.94915,51400000.0
2008-12-24 14:02:00,0.94915,0.94935,0.94915,0.9493,66200000.0
2008-12-24 14:03:00,0.94935,0.94935,0.9492,0.94935,57800000.0
2008-12-24 14:04:00,0.94935,0.9494,0.94845,0.9488,143000000.0
2008-12-24 14:05:00,0.9488,0.94895,0.94865,0.94895,100800000.0
2008-12-24 14:06:00,0.94895,0.9494,0.94885,0.9494,161200000.0
2008-12-24 14:07:00,0.9495,0.94975,0.94915,0.9496,194800000.0
2008-12-24 14:08:00,0.94965,0.9498,0.94935,0.94975,155600000.0
2008-12-24 14:09:00,0.9498,0.95005,0.9495,0.95,162800000.0
2008-12-24 14:10:00,0.95005,0.9502,0.94955,0.94955,136000000.0
2008-12-24 14:11:00,0.9495,0.9499,0.94945,0.9498,59800000.0
2008-12-24 14:12:00,0.9498,0.9498,0.94935,0.9494,83000000.0
2008-12-24 14:13:00,0.94945,0.9495,0.94885,0.9491,90000000.0
2008-12-24 14:14:00,0.9491,0.9491,0.94875,0.94905,89200000.0
2008-12-24 14:15:00,0.94905,0.94925,0.94905,0.94925,127400000.0
2008-12-24 14:16:00,0.94925,0.9493,0.9492,0.94925,55000000.0
2008-12-24 14:17:00,0.94925,0.94945,0.94925,0.94935,40600000.0
2008-12-24 14:18:00,0.94935,0.94955,0.94925,0.9494,131200000.0
2008-12-24 14:19:00,0.9494,0.95005,0.94935,0.95,136600000.0
2008-12-24 14:20:00,0.95,0.95035,0.94975,0.9501,120800000.0
2008-12-24 14:21:00,0.95005,0.95005,0.94985,0.94995,42200000.0
2008-12-24 14:22:00,0.95,0.9501,0.9498,0.94985,172800000.0
2008-12-24 14:23:00,0.94985,0.95005,0.94965,0.95005,179200000.0
2008-12-24 14:24:00,0.95015,0.9507,0.95015,0.9504,116400000.0
2008-12-24 14:25:00,0.95055,0.9507,0.9503,0.95045,94200000.0
2008-12-24 14:26:00,0.95045,0.95045,0.9499,0.9504,181600000.0
2008-12-24 14:27:00,0.9504,0.9505,0.9495,0.9495,138200000.0
2008-12-24 14:28:00,0.9495,0.9495,0.9491,0.9493,136400000.0
2008-12-24 14:29:00,0.9493,0.9495,0.9491,0.94915,161800000.0
2008-12-24 14:30:00,0.94915,0.94945,0.9491,0.94925,155000000.0
2008-12-24 14:31:00,0.94925,0.9497,0.94925,0.94965,73600000.0
2008-12-24 14:32:00,0.94965,0.94965,0.9494,0.9494,87600000.0
2008-12-24 14:33:00,0.94935,0.94945,0.94935,0.9494,62000000.0
2008-12-24 14:34:00,0.9494,0.9494,0.94905,0.94905,86600000.0
2008-12-24 14:35:00,0.94905,0.9493,0.949,0.949,107600000.0
2008-12-24 14:36:00,0.949,0.94965,0.949,0.9496,66000000.0
2008-12-24 14:37:00,0.9496,0.9496,0.94915,0.94935,125800000.0
2008-12-24 14:38:00,0.9494,0.9504,0.9493,0.9497,180000000.0
2008-12-24 14:39:00,0.9498,0.9515,0.94975,0.9507,87400000.0
2008-12-24 14:40:00,0.95075,0.95195,0.95025,0.9516,136400000.0
2008-12-24 14:41:00,0.95155,0.95205,0.95145,0.95205,136000000.0
2008-12-24 14:42:00,0.9522,0.95235,0.9519,0.95205,114000000.0
2008-12-24 14:43:00,0.95205,0.95235,0.95205,0.95235,119000000.0
2008-12-24 14:44:00,0.9523,0.95235,0.9522,0.95225,134600000.0
2008-12-24 14:45:00,0.95235,0.95235,0.95205,0.9523,48800000.0
2008-12-24 14:46:00,0.9523,0.9523,0.95205,0.95205,38400000.0
2008-12-24 14:47:00,0.95205,0.95215,0.95205,0.95215,17800000.0
2008-12-24 14:48:00,0.95205,0.95205,0.9519,0.9519,72000000.0
2008-12-24 14:49:00,0.9519,0.9519,0.95095,0.9511,117200000.0
2008-12-24 14:50:00,0.9511,0.9511,0.9505,0.9507,144200000.0
2008-12-24 14:51:00,0.95065,0.95065,0.9495,0.9498,149800000.0
2008-12-24 14:52:00,0.94975,0.9501,0.9496,0.95005,146800000.0
2008-12-24 14:53:00,0.95025,0.95035,0.95005,0.9502,87000000.0
2008-12-24 14:54:00,0.95015,0.9508,0.95015,0.9505,109400000.0
2008-12-24 14:55:00,0.95045,0.95075,0.95015,0.9505,107000000.0
2008-12-24 14:56:00,0.95045,0.9505,0.95045,0.95045,33600000.0
2008-12-24 14:57:00,0.95045,0.95055,0.95045,0.95055,36400000.0
2008-12-24 14:58:00,0.95045,0.95055,0.94975,0.9499,125200000.0
2008-12-24 14:59:00,0.9499,0.94995,0.9495,0.9495,138800000.0
2008-12-24 15:00:00,0.9495,0.95085,0.9494,0.9508,247300000.0
2008-12-24 15:01:00,0.95055,0.9507,0.9503,0.9504,75000000.0
2008-12-24 15:02:00,0.9503,0.95115,0.94995,0.95115,120600000.0
2008-12-24 15:03:00,0.95115,0.9513,0.9504,0.9507,177800000.0
2008-12-24 15:04:00,0.9509,0.9512,0.9507,0.95105,85600000.0
2008-12-24 15:05:00,0.95105,0.95105,0.95035,0.9509,81400000.0
2008-12-24 15:06:00,0.95085,0.95095,0.95015,0.95015,188800000.0
2008-12-24 15:07:00,0.95,0.9504,0.9496,0.9499,159200000.0
2008-12-24 15:08:00,0.94975,0.94985,0.94965,0.94975,21600000.0
2008-12-24 15:09:00,0.94985,0.9499,0.9491,0.94915,120800000.0
2008-12-24 15:10:00,0.9492,0.94925,0.94895,0.94895,102600000.0
2008-12-24 15:11:00,0.94895,0.94895,0.94885,0.94895,99600000.0
2008-12-24 15:12:00,0.94895,0.9491,0.94885,0.949,102600000.0
2008-12-24 15:13:00,0.949,0.94905,0.94895,0.94895,70200000.0
2008-12-24 15:14:00,0.94895,0.94915,0.94865,0.94915,248600000.0
2008-12-24 15:15:00,0.94905,0.94935,0.94885,0.9489,245800000.0
2008-12-24 15:16:00,0.94895,0.94895,0.94865,0.94895,103800000.0
2008-12-24 15:17:00,0.94885,0.94885,0.94865,0.9488,86800000.0
2008-12-24 15:18:00,0.9488,0.94895,0.9488,0.94895,32000000.0
2008-12-24 15:19:00,0.94885,0.9492,0.9487,0.9487,49600000.0
2008-12-24 15:20:00,0.94875,0.94915,0.94845,0.94915,218000000.0
2008-12-24 15:21:00,0.9492,0.9492,0.9485,0.94875,172600000.0
2008-12-24 15:22:00,0.9489,0.94895,0.9486,0.9487,236400000.0
2008-12-24 15:23:00,0.94875,0.949,0.9485,0.94855,211600000.0
2008-12-24 15:24:00,0.9485,0.9485,0.94815,0.9482,95400000.0
2008-12-24 15:25:00,0.9482,0.9482,0.9478,0.9479,97400000.0
2008-12-24 15:26:00,0.948,0.94825,0.9478,0.9478,119200000.0
2008-12-24 15:27:00,0.9478,0.9479,0.9477,0.9479,69800000.0
2008-12-24 15:28:00,0.9479,0.94815,0.94755,0.94785,110600000.0
2008-12-24 15:29:00,0.94785,0.9485,0.9472,0.94755,221800000.0
2008-12-24 15:30:00,0.94755,0.94855,0.94685,0.94755,213200000.0
2008-12-24 15:31:00,0.9476,0.94775,0.9471,0.9471,237400000.0
2008-12-24 15:32:00,0.94715,0.9479,0.9471,0.94725,329800000.0
2008-12-24 15:33:00,0.9474,0.94745,0.94695,0.94695,207800000.0
2008-12-24 15:34:00,0.94725,0.94735,0.9468,0.94725,95000000.0
2008-12-24 15:35:00,0.94735,0.94765,0.947,0.9472,92000000.0
2008-12-24 15:36:00,0.9472,0.9473,0.9471,0.94725,85600000.0
2008-12-24 15:37:00,0.94725,0.94725,0.9469,0.94695,195800000.0
2008-12-24 15:38:00,0.947,0.9472,0.9469,0.9471,122800000.0
2008-12-24 15:39:00,0.94705,0.9472,0.94705,0.9471,37600000.0
2008-12-24 15:40:00,0.94715,0.9472,0.9471,0.9471,33600000.0
2008-12-24 15:41:00,0.94715,0.94715,0.94705,0.94705,40800000.0
2008-12-24 15:42:00,0.9471,0.94715,0.94705,0.94705,39800000.0
2008-12-24 15:43:00,0.9471,0.94715,0.94705,0.94705,38800000.0
2008-12-24 15:44:00,0.9469,0.9475,0.9469,0.94745,99000000.0
2008-12-24 15:45:00,0.94745,0.94765,0.9473,0.94745,113000000.0
2008-12-24 15:46:00,0.9474,0.94745,0.9473,0.9474,104000000.0
2008-12-24 15:47:00,0.9474,0.9476,0.9472,0.94755,131600000.0
2008-12-24 15:48:00,0.94755,0.9479,0.9475,0.94775,148000000.0
2008-12-24 15:49:00,0.94775,0.94775,0.9475,0.9475,79000000.0
2008-12-24 15:50:00,0.94755,0.94765,0.94755,0.9476,43400000.0
2008-12-24 15:51:00,0.94765,0.94775,0.94765,0.9477,67600000.0
2008-12-24 15:52:00,0.94775,0.9483,0.9477,0.9483,259200000.0
2008-12-24 15:53:00,0.94835,0.94845,0.9483,0.94835,134400000.0
2008-12-24 15:54:00,0.94835,0.9485,0.94835,0.94835,123200000.0
2008-12-24 15:55:00,0.94835,0.94835,0.94835,0.94835,8400000.0
2008-12-24 15:56:00,0.9483,0.94845,0.9483,0.94845,32600000.0
2008-12-24 15:57:00,0.94845,0.9487,0.94835,0.9486,98400000.0
2008-12-24 15:58:00,0.94875,0.9488,0.9485,0.94855,83600000.0
2008-12-24 15:59:00,0.9486,0.94895,0.9486,0.9488,68000000.0
2008-12-24 16:00:00,0.9488,0.9491,0.94875,0.9491,88200000.0
2008-12-24 16:01:00,0.94895,0.94895,0.94875,0.9488,49400000.0
2008-12-24 16:02:00,0.9488,0.9491,0.94875,0.9491,100800000.0
2008-12-24 16:03:00,0.9491,0.95055,0.9491,0.9495,361800000.0
2008-12-24 16:04:00,0.94915,0.94955,0.9489,0.949,199000000.0
2008-12-24 16:05:00,0.949,0.9492,0.9486,0.94915,262000000.0
2008-12-24 16:06:00,0.94925,0.9493,0.94865,0.9487,392400000.0
2008-12-24 16:07:00,0.94875,0.94895,0.94855,0.9489,196000000.0
2008-12-24 16:08:00,0.9489,0.9492,0.94875,0.94905,99400000.0
2008-12-24 16:09:00,0.949,0.9492,0.94895,0.949,172200000.0
2008-12-24 16:10:00,0.949,0.9493,0.9485,0.94895,158600000.0
2008-12-24 16:11:00,0.949,0.9491,0.9485,0.94865,140200000.0
2008-12-24 16:12:00,0.94875,0.94945,0.94875,0.94925,277200000.0
2008-12-24 16:13:00,0.94935,0.9495,0.949,0.9494,271800000.0
2008-12-24 16:14:00,0.9494,0.9498,0.94875,0.94875,212600000.0
2008-12-24 16:15:00,0.94885,0.94905,0.9487,0.94885,127400000.0
2008-12-24 16:16:00,0.9488,0.949,0.9488,0.9489,146800000.0
2008-12-24 16:17:00,0.94885,0.9489,0.94865,0.9488,129600000.0
2008-12-24 16:18:00,0.9488,0.94895,0.9488,0.94885,124800000.0
2008-12-24 16:19:00,0.9489,0.9491,0.94885,0.9491,87200000.0
2008-12-24 16:20:00,0.949,0.9491,0.94865,0.94895,119600000.0
2008-12-24 16:21:00,0.949,0.9492,0.949,0.94915,42800000.0
2008-12-24 16:22:00,0.9491,0.9493,0.949,0.9493,73800000.0
2008-12-24 16:23:00,0.9493,0.94965,0.94925,0.9493,192800000.0
2008-12-24 16:24:00,0.9493,0.94955,0.9493,0.9494,82800000.0
2008-12-24 16:25:00,0.94945,0.9498,0.94915,0.9497,196200000.0
2008-12-24 16:26:00,0.9497,0.94975,0.94935,0.94965,184600000.0
2008-12-24 16:27:00,0.9497,0.9497,0.94955,0.94955,402400000.0
2008-12-24 16:28:00,0.9496,0.9496,0.94815,0.9492,348200000.0
2008-12-24 16:29:00,0.9492,0.9492,0.9485,0.94875,141400000.0
2008-12-24 16:30:00,0.9488,0.949,0.9488,0.9488,266400000.0
2008-12-24 16:31:00,0.9488,0.949,0.9484,0.9489,496700000.0
2008-12-24 16:32:00,0.949,0.9494,0.9484,0.9494,207400000.0
2008-12-24 16:33:00,0.9494,0.94955,0.949,0.9494,518600000.0
2008-12-24 16:34:00,0.9494,0.94945,0.9487,0.94885,461800000.0
2008-12-24 16:35:00,0.9488,0.9492,0.9487,0.9492,263200000.0
2008-12-24 16:36:00,0.9492,0.9492,0.949,0.94915,91400000.0
2008-12-24 16:37:00,0.9491,0.94915,0.94895,0.94895,35800000.0
2008-12-24 16:38:00,0.94895,0.94895,0.9484,0.94845,106200000.0
2008-12-24 16:39:00,0.94845,0.9489,0.94845,0.94885,86000000.0
2008-12-24 16:40:00,0.94885,0.94885,0.9487,0.9488,74800000.0
2008-12-24 16:41:00,0.9488,0.9489,0.9478,0.94785,167000000.0
2008-12-24 16:42:00,0.9478,0.9478,0.9476,0.94775,46600000.0
2008-12-24 16:43:00,0.94775,0.9478,0.94775,0.9478,21000000.0
2008-12-24 16:44:00,0.94785,0.9481,0.94785,0.9481,34400000.0
2008-12-24 16:45:00,0.94805,0.94825,0.94805,0.94825,48400000.0
2008-12-24 16:46:00,0.9483,0.9483,0.94785,0.9479,69400000.0
2008-12-24 16:47:00,0.9479,0.9479,0.9477,0.9479,103200000.0
2008-12-24 16:48:00,0.9479,0.94795,0.9474,0.94755,180600000.0
2008-12-24 16:49:00,0.94765,0.9477,0.9475,0.94765,107000000.0
2008-12-24 16:50:00,0.9476,0.9477,0.9474,0.94745,138400000.0
2008-12-24 16:51:00,0.94745,0.94805,0.94735,0.9479,225800000.0
2008-12-24 16:52:00,0.948,0.9485,0.9479,0.9485,190600000.0
2008-12-24 16:53:00,0.94845,0.9489,0.9484,0.94875,103600000.0
2008-12-24 16:54:00,0.94875,0.949,0.9487,0.9489,74800000.0
2008-12-24 16:55:00,0.949,0.949,0.94875,0.94875,87400000.0
2008-12-24 16:56:00,0.94885,0.94885,0.94875,0.94885,51600000.0
2008-12-24 16:57:00,0.94885,0.9492,0.94885,0.9489,87000000.0
2008-12-24 16:58:00,0.9489,0.949,0.94865,0.94885,137600000.0
2008-12-24 16:59:00,0.949,0.94955,0.949,0.94955,98800000.0
2008-12-24 17:00:00,0.94955,0.9497,0.94945,0.94955,123200000.0
2008-12-24 17:01:00,0.9495,0.94965,0.9495,0.9496,36600000.0
2008-12-24 17:02:00,0.94955,0.94965,0.9495,0.94955,65800000.0
2008-12-24 17:03:00,0.9496,0.94965,0.9494,0.94945,46400000.0
2008-12-24 17:04:00,0.94945,0.9496,0.94915,0.9494,128000000.0
2008-12-24 17:05:00,0.94935,0.9496,0.94935,0.9495,50400000.0
2008-12-24 17:06:00,0.94955,0.94955,0.9495,0.94955,13000000.0
2008-12-24 17:07:00,0.94955,0.94955,0.94955,0.94955,6000000.0
2008-12-24 17:08:00,0.94955,0.94955,0.9495,0.94955,51000000.0
2008-12-24 17:09:00,0.9495,0.94955,0.94855,0.9494,166600000.0
2008-12-24 17:10:00,0.94925,0.9494,0.94895,0.949,219400000.0
2008-12-24 17:11:00,0.94935,0.9497,0.94935,0.94935,370000000.0
2008-12-24 17:12:00,0.94935,0.9504,0.94925,0.9504,329200000.0
2008-12-24 17:13:00,0.95035,0.9505,0.9499,0.94995,221800000.0
2008-12-24 17:14:00,0.94985,0.9501,0.9498,0.9499,73000000.0
2008-12-24 17:15:00,0.9499,0.94995,0.9498,0.9499,69800000.0
2008-12-24 17:16:00,0.94985,0.9499,0.94965,0.9498,20400000.0
2008-12-24 17:17:00,0.9498,0.94985,0.9496,0.9498,111200000.0
2008-12-24 17:18:00,0.94985,0.94985,0.9497,0.94975,46600000.0
2008-12-24 17:19:00,0.94975,0.9499,0.94975,0.9499,12000000.0
2008-12-24 17:20:00,0.9499,0.95005,0.94985,0.9499,55800000.0
2008-12-24 17:21:00,0.94995,0.94995,0.9498,0.9498,44400000.0
2008-12-24 17:22:00,0.9498,0.9498,0.94975,0.94975,75200000.0
2008-12-24 17:23:00,0.94975,0.95,0.9497,0.94985,96400000.0
2008-12-24 17:24:00,0.94995,0.94995,0.94975,0.9498,157200000.0
2008-12-24 17:25:00,0.9498,0.9499,0.9496,0.9496,60000000.0
2008-12-24 17:26:00,0.9497,0.9498,0.9496,0.9497,77800000.0
2008-12-24 17:27:00,0.94965,0.9497,0.9493,0.9494,110400000.0
2008-12-24 17:28:00,0.9494,0.9496,0.9494,0.9496,67200000.0
2008-12-24 17:29:00,0.9496,0.9496,0.9495,0.9495,47000000.0
2008-12-24 17:30:00,0.94945,0.9496,0.9494,0.9494,56200000.0
2008-12-24 17:31:00,0.9494,0.9494,0.9488,0.94925,86800000.0
2008-12-24 17:32:00,0.9493,0.9493,0.9484,0.94855,80200000.0
2008-12-24 17:33:00,0.94855,0.94875,0.94855,0.9486,96800000.0
2008-12-24 17:34:00,0.94865,0.9487,0.9485,0.94855,61000000.0
2008-12-24 17:35:00,0.94855,0.94855,0.9484,0.9485,36800000.0
2008-12-24 17:36:00,0.94845,0.94845,0.9484,0.9484,74000000.0
2008-12-24 17:37:00,0.94845,0.94845,0.9484,0.94845,80600000.0
2008-12-24 17:38:00,0.94845,0.94845,0.94765,0.94805,116800000.0
2008-12-24 17:39:00,0.948,0.948,0.9476,0.9478,102600000.0
2008-12-24 17:40:00,0.9478,0.9478,0.9469,0.94695,141800000.0
2008-12-24 17:41:00,0.94695,0.9473,0.94695,0.94725,82800000.0
2008-12-24 17:42:00,0.94725,0.94795,0.94725,0.9477,155600000.0
2008-12-24 17:43:00,0.94775,0.94785,0.9476,0.9476,65200000.0
2008-12-24 17:44:00,0.9476,0.9479,0.9476,0.9479,42000000.0
2008-12-24 17:45:00,0.94785,0.9479,0.94725,0.94725,102200000.0
2008-12-24 17:46:00,0.9472,0.9476,0.94715,0.94745,51800000.0
2008-12-24 17:47:00,0.94745,0.9478,0.94735,0.9478,170000000.0
2008-12-24 17:48:00,0.9478,0.9478,0.94735,0.94765,86000000.0
2008-12-24 17:49:00,0.9477,0.94775,0.9477,0.94775,4000000.0
2008-12-24 17:50:00,0.94775,0.94775,0.94735,0.94745,119600000.0
2008-12-24 17:51:00,0.94735,0.9474,0.9473,0.94735,54200000.0
2008-12-24 17:52:00,0.9473,0.94735,0.94695,0.94695,89200000.0
2008-12-24 17:53:00,0.94695,0.94715,0.94695,0.94715,76800000.0
2008-12-24 17:54:00,0.94715,0.9476,0.9471,0.9476,60000000.0
2008-12-24 17:55:00,0.94765,0.94825,0.94765,0.94825,44000000.0
2008-12-24 17:56:00,0.9482,0.9482,0.9477,0.9478,74600000.0
2008-12-24 17:57:00,0.9478,0.9486,0.9478,0.9486,62600000.0
2008-12-24 17:58:00,0.9485,0.9486,0.9483,0.94855,144200000.0
2008-12-24 17:59:00,0.94855,0.9501,0.94855,0.94985,274200000.0
2008-12-24 18:00:00,0.94995,0.95015,0.9497,0.94995,124600000.0
2008-12-24 18:01:00,0.9499,0.94995,0.94925,0.9493,156000000.0
2008-12-24 18:02:00,0.94925,0.9494,0.9492,0.94935,67200000.0
2008-12-24 18:03:00,0.9493,0.9493,0.9493,0.9493,14000000.0
2008-12-24 18:04:00,0.9493,0.9496,0.9493,0.9496,61200000.0
2008-12-24 18:05:00,0.9496,0.9496,0.9492,0.9493,86600000.0
2008-12-24 18:06:00,0.9493,0.9494,0.9492,0.94935,46200000.0
2008-12-24 18:07:00,0.94935,0.9494,0.94935,0.94935,28600000.0
2008-12-24 18:08:00,0.94935,0.9495,0.94935,0.9495,87800000.0
2008-12-24 18:09:00,0.9495,0.9495,0.9494,0.9494,74800000.0
2008-12-24 18:10:00,0.94935,0.9495,0.9493,0.9495,94800000.0
2008-12-24 18:11:00,0.94945,0.9496,0.9494,0.9495,150600000.0
2008-12-24 18:12:00,0.9495,0.9495,0.94945,0.9495,12000000.0
2008-12-24 18:13:00,0.94945,0.9495,0.9494,0.9495,23200000.0
2008-12-24 18:14:00,0.9495,0.9498,0.9495,0.9498,80400000.0
2008-12-24 18:15:00,0.94975,0.94985,0.94965,0.9498,95800000.0
2008-12-24 18:16:00,0.9498,0.94995,0.9498,0.94995,50000000.0
2008-12-24 18:17:00,0.94985,0.9499,0.9496,0.94975,74200000.0
2008-12-24 18:18:00,0.94975,0.95,0.94965,0.94985,59400000.0
2008-12-24 18:19:00,0.9499,0.9503,0.9499,0.9503,36000000.0
2008-12-24 18:20:00,0.95035,0.95055,0.95025,0.9504,71200000.0
2008-12-24 18:21:00,0.9504,0.95085,0.9504,0.9508,42600000.0
2008-12-24 18:22:00,0.9508,0.95115,0.9508,0.9511,106000000.0
2008-12-24 18:23:00,0.95105,0.9517,0.9509,0.9517,96400000.0
2008-12-24 18:24:00,0.95165,0.95175,0.9514,0.95155,126200000.0
2008-12-24 18:25:00,0.9516,0.95195,0.9515,0.9517,134400000.0
2008-12-24 18:26:00,0.9517,0.9518,0.95155,0.9517,96000000.0
2008-12-24 18:27:00,0.9517,0.9519,0.9516,0.9516,16200000.0
2008-12-24 18:28:00,0.9518,0.95265,0.9516,0.9523,111000000.0
2008-12-24 18:29:00,0.95255,0.95335,0.95225,0.95295,168400000.0
2008-12-24 18:30:00,0.9529,0.95295,0.95195,0.9525,165400000.0
2008-12-24 18:31:00,0.95255,0.95305,0.95205,0.95295,149200000.0
2008-12-24 18:32:00,0.953,0.953,0.9526,0.9528,112600000.0
2008-12-24 18:33:00,0.9528,0.9533,0.9527,0.95325,123600000.0
2008-12-24 18:34:00,0.9533,0.95375,0.95325,0.95335,179400000.0
2008-12-24 18:35:00,0.95345,0.95345,0.9531,0.9531,78600000.0
2008-12-24 18:36:00,0.9532,0.9536,0.95235,0.9527,158200000.0
2008-12-24 18:37:00,0.95275,0.9535,0.95275,0.95325,154200000.0
2008-12-24 18:38:00,0.95325,0.9533,0.9525,0.9525,97800000.0
2008-12-24 18:39:00,0.95255,0.95275,0.95235,0.95235,72000000.0
2008-12-24 18:40:00,0.9523,0.95255,0.95175,0.95245,150200000.0
2008-12-24 18:41:00,0.9524,0.9524,0.9522,0.95225,85000000.0
2008-12-24 18:42:00,0.95235,0.9529,0.95235,0.9527,104000000.0
2008-12-24 18:43:00,0.95265,0.95275,0.9519,0.95225,179000000.0
2008-12-24 18:44:00,0.95235,0.95315,0.95235,0.95315,82000000.0
2008-12-24 18:45:00,0.95315,0.9532,0.9527,0.9527,82200000.0
2008-12-24 18:46:00,0.95275,0.953,0.9526,0.9526,95000000.0
2008-12-24 18:47:00,0.95255,0.95285,0.95245,0.9528,55000000.0
2008-12-24 18:48:00,0.95275,0.95275,0.95265,0.95265,24800000.0
2008-12-24 18:49:00,0.95265,0.95265,0.9524,0.9524,56800000.0
2008-12-24 18:50:00,0.95245,0.9525,0.9515,0.9515,133000000.0
2008-12-24 18:51:00,0.9515,0.9515,0.9511,0.9512,36400000.0
2008-12-24 18:52:00,0.9512,0.9513,0.9512,0.9512,48000000.0
2008-12-24 18:53:00,0.9512,0.9512,0.9506,0.95065,109800000.0
2008-12-24 18:54:00,0.95065,0.95075,0.95045,0.95065,62000000.0
2008-12-24 18:55:00,0.95055,0.95065,0.95055,0.95065,46600000.0
2008-12-24 18:56:00,0.95065,0.9511,0.95055,0.95105,88200000.0
2008-12-24 18:57:00,0.95105,0.9515,0.95105,0.9515,31600000.0
2008-12-24 18:58:00,0.9515,0.95155,0.9514,0.95155,23800000.0
2008-12-24 18:59:00,0.9516,0.95175,0.95155,0.9517,43200000.0
2008-12-24 19:00:00,0.95165,0.95205,0.9516,0.95185,134200000.0
2008-12-24 19:01:00,0.9518,0.952,0.95165,0.95185,159000000.0
2008-12-24 19:02:00,0.95185,0.95185,0.9517,0.9518,88200000.0
2008-12-24 19:03:00,0.95185,0.95195,0.95155,0.95155,215600000.0
2008-12-24 19:04:00,0.95155,0.95155,0.9512,0.9515,209200000.0
2008-12-24 19:05:00,0.9515,0.9515,0.95075,0.9512,170200000.0
2008-12-24 19:06:00,0.9512,0.95125,0.9509,0.9511,96400000.0
2008-12-24 19:07:00,0.95115,0.9513,0.9511,0.9512,41400000.0
2008-12-24 19:08:00,0.9512,0.9512,0.95115,0.95115,33800000.0
2008-12-24 19:09:00,0.95115,0.95115,0.95095,0.95095,33600000.0
2008-12-24 19:10:00,0.951,0.951,0.9509,0.951,58600000.0
2008-12-24 19:11:00,0.95095,0.95095,0.95075,0.95075,67400000.0
2008-12-24 19:12:00,0.95075,0.9509,0.9507,0.95075,50800000.0
2008-12-24 19:13:00,0.95075,0.95075,0.9506,0.9506,8800000.0
2008-12-24 19:14:00,0.9506,0.9507,0.9506,0.9507,28200000.0
2008-12-24 19:15:00,0.95075,0.95085,0.95055,0.95085,142600000.0
2008-12-24 19:16:00,0.95085,0.95085,0.9507,0.95085,58800000.0
2008-12-24 19:17:00,0.95085,0.95085,0.95085,0.95085,4000000.0
2008-12-24 19:18:00,0.95085,0.9509,0.95085,0.9509,39200000.0
2008-12-24 19:19:00,0.95095,0.95115,0.95095,0.9511,70000000.0
2008-12-24 19:20:00,0.9511,0.9511,0.951,0.951,83400000.0
2008-12-24 19:21:00,0.951,0.95115,0.95095,0.9511,156200000.0
2008-12-24 19:22:00,0.95105,0.9511,0.951,0.9511,55800000.0
2008-12-24 19:23:00,0.95105,0.95105,0.95105,0.95105,2800000.0
2008-12-24 19:24:00,0.951,0.9511,0.9509,0.95095,151000000.0
2008-12-24 19:25:00,0.95095,0.9511,0.95085,0.95105,241800000.0
2008-12-24 19:26:00,0.95105,0.9511,0.95095,0.951,177400000.0
2008-12-24 19:27:00,0.951,0.9512,0.95095,0.95095,152200000.0
2008-12-24 19:28:00,0.95095,0.95115,0.95085,0.95115,89200000.0
2008-12-24 19:29:00,0.95115,0.9512,0.95115,0.9512,54600000.0
2008-12-24 19:30:00,0.9513,0.9513,0.95075,0.9508,444800000.0
2008-12-24 19:31:00,0.95075,0.9511,0.95075,0.951,107600000.0
2008-12-24 19:32:00,0.95095,0.95105,0.95075,0.95095,201200000.0
2008-12-24 19:33:00,0.951,0.9512,0.951,0.9512,149200000.0
2008-12-24 19:34:00,0.9512,0.9512,0.9509,0.9509,228600000.0
2008-12-24 19:35:00,0.9509,0.9509,0.9508,0.9508,52000000.0
2008-12-24 19:36:00,0.9508,0.9508,0.95075,0.95075,93400000.0
2008-12-24 19:37:00,0.9508,0.95085,0.95075,0.95075,98000000.0
2008-12-24 19:38:00,0.95075,0.95085,0.95075,0.9508,107200000.0
2008-12-24 19:39:00,0.9508,0.9508,0.95075,0.95075,60000000.0
2008-12-24 19:40:00,0.95075,0.9509,0.95075,0.9508,136400000.0
2008-12-24 19:41:00,0.9508,0.95095,0.95075,0.95085,205000000.0
2008-12-24 19:42:00,0.9508,0.95135,0.9506,0.95115,400600000.0
2008-12-24 19:43:00,0.9513,0.95135,0.95115,0.95115,72400000.0
2008-12-24 19:44:00,0.95115,0.95125,0.95105,0.9511,19000000.0
2008-12-24 19:45:00,0.95105,0.95125,0.95105,0.95125,92400000.0
2008-12-24 19:46:00,0.9512,0.95125,0.95115,0.95115,90600000.0
2008-12-24 19:47:00,0.95115,0.95125,0.9511,0.95115,134000000.0
2008-12-24 19:48:00,0.95115,0.95115,0.951,0.95105,116200000.0
2008-12-24 19:49:00,0.9511,0.95115,0.951,0.951,49000000.0
2008-12-24 19:50:00,0.951,0.951,0.95075,0.95075,67600000.0
2008-12-24 19:51:00,0.9509,0.9509,0.95075,0.9508,41200000.0
2008-12-24 19:52:00,0.9508,0.95085,0.9508,0.95085,44800000.0
2008-12-24 19:53:00,0.95085,0.95095,0.9507,0.95075,99600000.0
2008-12-24 19:54:00,0.95075,0.95075,0.9505,0.95075,112800000.0
2008-12-24 19:55:00,0.9507,0.9507,0.9502,0.9504,151400000.0
2008-12-24 19:56:00,0.9504,0.9506,0.9495,0.9506,230600000.0
2008-12-24 19:57:00,0.9506,0.95065,0.94995,0.95015,293800000.0
2008-12-24 19:58:00,0.9503,0.951,0.9502,0.95035,162700000.0
2008-12-24 19:59:00,0.95035,0.9512,0.9502,0.95115,225200000.0
2008-12-24 20:00:00,0.95125,0.95125,0.95115,0.95125,108200000.0
2008-12-24 20:01:00,0.9512,0.95125,0.9506,0.9507,212400000.0
2008-12-24 20:02:00,0.9507,0.951,0.95065,0.951,121600000.0
2008-12-24 20:03:00,0.95105,0.95115,0.9508,0.95115,82200000.0
2008-12-24 20:04:00,0.95115,0.9515,0.95115,0.9512,112600000.0
2008-12-24 20:05:00,0.9512,0.9512,0.95035,0.9505,73200000.0
2008-12-24 20:06:00,0.9505,0.9505,0.9505,0.9505,5000000.0
2008-12-24 20:07:00,0.95065,0.9511,0.95065,0.95105,89400000.0
2008-12-24 20:08:00,0.95115,0.95115,0.9506,0.9506,29400000.0
2008-12-24 20:09:00,0.9507,0.95075,0.9497,0.94985,122200000.0
2008-12-24 20:10:00,0.9498,0.9498,0.94945,0.9498,39000000.0
2008-12-24 20:11:00,0.9498,0.9498,0.94955,0.9498,38600000.0
2008-12-24 20:12:00,0.9498,0.9498,0.9498,0.9498,9800000.0
2008-12-24 20:13:00,0.9498,0.94985,0.9498,0.9498,26400000.0
2008-12-24 20:14:00,0.94985,0.94985,0.9498,0.94985,24200000.0
2008-12-24 20:15:00,0.94985,0.94985,0.9498,0.9498,8600000.0
2008-12-24 20:16:00,0.9498,0.9498,0.9498,0.9498,3600000.0
2008-12-24 20:17:00,0.9498,0.9498,0.9498,0.9498,1000000.0
2008-12-24 20:18:00,0.9498,0.9498,0.94955,0.9498,78400000.0
2008-12-24 20:19:00,0.9498,0.95,0.94975,0.95,164400000.0
2008-12-24 20:20:00,0.95,0.95,0.94985,0.94985,14600000.0
2008-12-24 20:21:00,0.94985,0.9499,0.94975,0.9498,112000000.0
2008-12-24 20:22:00,0.94985,0.9499,0.94985,0.9499,33600000.0
2008-12-24 20:23:00,0.94957,0.94972,0.94942,0.94972,21400000.0
2008-12-24 20:24:00,0.94969,0.94969,0.94946,0.9495,24000000.0
2008-12-24 20:25:00,0.94995,0.94995,0.9499,0.9499,35400000.0
2008-12-24 20:26:00,0.9499,0.9499,0.94935,0.94945,118000000.0
2008-12-24 20:27:00,0.94945,0.94985,0.94945,0.9498,40600000.0
2008-12-24 20:28:00,0.9498,0.9498,0.9498,0.9498,1000000.0
2008-12-24 20:29:00,0.9498,0.94995,0.94955,0.94995,61400000.0
2008-12-24 20:30:00,0.94995,0.95,0.9499,0.9499,25600000.0
2008-12-24 20:31:00,0.9499,0.94995,0.9499,0.94995,27000000.0
2008-12-24 20:32:00,0.95,0.95005,0.95,0.95,30000000.0
2008-12-24 20:33:00,0.95,0.9502,0.95,0.95,64600000.0
2008-12-24 20:34:00,0.95005,0.9501,0.95,0.95005,67800000.0
2008-12-24 20:35:00,0.9501,0.9502,0.9501,0.9501,49800000.0
2008-12-24 20:36:00,0.95005,0.9508,0.95005,0.95065,114600000.0
2008-12-24 20:37:00,0.95065,0.95065,0.9503,0.9504,86600000.0
2008-12-24 20:38:00,0.9504,0.95055,0.95035,0.9504,66800000.0
2008-12-24 20:39:00,0.95045,0.9506,0.9503,0.95035,77000000.0
2008-12-24 20:40:00,0.95035,0.95055,0.95035,0.95045,152600000.0
2008-12-24 20:41:00,0.9503,0.95055,0.95025,0.9503,162400000.0
2008-12-24 20:42:00,0.9503,0.95035,0.9502,0.95035,54000000.0
2008-12-24 20:43:00,0.9503,0.9508,0.9501,0.9507,171000000.0
2008-12-24 20:44:00,0.9508,0.95085,0.9505,0.9505,257800000.0
2008-12-24 20:45:00,0.9505,0.95055,0.95035,0.95035,36600000.0
2008-12-24 20:46:00,0.9504,0.9505,0.9504,0.9504,25200000.0
2008-12-24 20:47:00,0.95035,0.95035,0.9502,0.9502,22000000.0
2008-12-24 20:48:00,0.9502,0.9503,0.9502,0.9503,67800000.0
2008-12-24 20:49:00,0.95025,0.95035,0.9501,0.95025,131800000.0
2008-12-24 20:50:00,0.95025,0.95025,0.9501,0.95015,37600000.0
2008-12-24 20:51:00,0.95025,0.95045,0.9501,0.95015,88400000.0
2008-12-24 20:52:00,0.9502,0.95025,0.95015,0.95015,68200000.0
2008-12-24 20:53:00,0.95015,0.9505,0.9499,0.9499,104600000.0
2008-12-24 20:54:00,0.9501,0.9505,0.9498,0.9501,67900000.0
2008-12-24 20:55:00,0.95015,0.9505,0.9501,0.9505,58600000.0
2008-12-24 20:56:00,0.9505,0.9508,0.95015,0.95045,47300000.0
2008-12-24 20:57:00,0.9505,0.9512,0.95,0.9509,55600000.0
2008-12-24 20:58:00,0.9508,0.9508,0.9508,0.9508,2800000.0
2008-12-24 20:59:00,0.95082,0.95082,0.95056,0.95056,73600000.0
2008-12-24 21:00:00,0.9509,0.9509,0.95065,0.95065,29000000.0
2008-12-24 21:01:00,0.95052,0.95078,0.95033,0.95078,23600000.0
2008-12-24 21:02:00,0.9507,0.9509,0.9507,0.9509,33000000.0
2008-12-24 21:03:00,0.9509,0.9514,0.9509,0.95115,57800000.0
2008-12-24 21:04:00,0.95099,0.95099,0.95094,0.95094,16400000.0
2008-12-24 21:05:00,0.9509,0.95095,0.9509,0.95095,5600000.0
2008-12-24 21:06:00,0.9509,0.95115,0.9507,0.95115,45400000.0
2008-12-24 21:07:00,0.95145,0.95175,0.9509,0.9517,23700000.0
2008-12-24 21:08:00,0.9517,0.95195,0.95115,0.9515,44800000.0
2008-12-24 21:09:00,0.9511,0.9516,0.9511,0.9516,34600000.0
2008-12-24 21:10:00,0.9516,0.95165,0.9513,0.95165,36500000.0
2008-12-24 21:11:00,0.95145,0.9517,0.95145,0.9515,23700000.0
2008-12-24 21:12:00,0.95135,0.9515,0.95135,0.95135,12800000.0
2008-12-24 21:13:00,0.9514,0.9514,0.95115,0.95115,16000000.0
2008-12-24 21:14:00,0.9508,0.9508,0.9508,0.9508,2600000.0
2008-12-24 21:15:00,0.95105,0.9512,0.95105,0.95115,9000000.0
2008-12-24 21:16:00,0.95075,0.95075,0.95075,0.95075,7600000.0
2008-12-24 21:17:00,0.95105,0.95145,0.9509,0.95145,17400000.0
2008-12-24 21:18:00,0.95075,0.9516,0.95075,0.9516,14000000.0
2008-12-24 21:19:00,0.951,0.951,0.951,0.951,2600000.0
2008-12-24 21:20:00,0.95115,0.95205,0.951,0.95205,28400000.0
2008-12-24 21:21:00,0.9517,0.9517,0.9517,0.9517,9600000.0
2008-12-24 21:22:00,0.95135,0.95175,0.9511,0.95175,55700000.0
2008-12-24 21:23:00,0.95165,0.9522,0.951,0.9519,76300000.0
2008-12-24 21:24:00,0.9518,0.95195,0.95115,0.95115,47200000.0
2008-12-24 21:25:00,0.9513,0.9517,0.9511,0.9516,85600000.0
2008-12-24 21:26:00,0.95125,0.95165,0.95125,0.95145,50400000.0
2008-12-24 21:27:00,0.95145,0.95165,0.95145,0.95165,48800000.0
2008-12-24 21:28:00,0.9516,0.9516,0.9516,0.9516,2800000.0
2008-12-24 21:29:00,0.9516,0.9517,0.9516,0.9517,11000000.0
2008-12-24 21:30:00,0.95165,0.95175,0.95165,0.95175,8800000.0
2008-12-24 21:31:00,0.9517,0.9517,0.95155,0.9516,11600000.0
2008-12-24 21:32:00,0.9516,0.95165,0.9516,0.95165,9200000.0
2008-12-24 21:33:00,0.9516,0.9516,0.9516,0.9516,2800000.0
2008-12-24 21:34:00,0.95165,0.95175,0.95165,0.95175,23000000.0
2008-12-24 21:35:00,0.95185,0.9519,0.95185,0.9519,6000000.0
2008-12-24 21:36:00,0.9519,0.9519,0.9514,0.9516,63600000.0
2008-12-24 21:37:00,0.95175,0.95185,0.9517,0.95185,14200000.0
2008-12-24 21:38:00,0.9519,0.9519,0.95155,0.95155,17800000.0
2008-12-24 21:39:00,0.95145,0.9515,0.9513,0.9515,37400000.0
2008-12-24 21:40:00,0.9515,0.9515,0.95125,0.95125,8800000.0
2008-12-24 21:41:00,0.9513,0.9513,0.9513,0.9513,4800000.0
2008-12-24 21:42:00,0.95098,0.95098,0.95091,0.95095,39400000.0
2008-12-24 21:43:00,0.9513,0.9513,0.9513,0.9513,2400000.0
2008-12-24 21:44:00,0.9513,0.9515,0.9513,0.9515,18400000.0
2008-12-24 21:45:00,0.95155,0.95155,0.9512,0.9512,5600000.0
2008-12-24 21:46:00,0.95144,0.95154,0.95137,0.95137,13200000.0
2008-12-24 21:47:00,0.95135,0.95155,0.9512,0.9513,94400000.0
2008-12-24 21:48:00,0.9513,0.9513,0.9503,0.9507,52200000.0
2008-12-24 21:49:00,0.9507,0.9513,0.9505,0.95065,34000000.0
2008-12-24 21:50:00,0.95055,0.95055,0.95,0.95,69200000.0
2008-12-24 21:51:00,0.94995,0.9504,0.9499,0.9503,53600000.0
2008-12-24 21:52:00,0.9503,0.9503,0.95025,0.95025,18400000.0
2008-12-24 21:53:00,0.9495,0.9495,0.94925,0.94945,11700000.0
2008-12-24 21:54:00,0.94945,0.94975,0.94945,0.94975,41600000.0
2008-12-24 21:55:00,0.94975,0.95005,0.94935,0.94995,63000000.0
2008-12-24 21:56:00,0.95,0.95005,0.9497,0.9497,23600000.0
2008-12-24 21:57:00,0.94985,0.94995,0.949,0.9492,132400000.0
2008-12-24 21:58:00,0.94935,0.94935,0.94935,0.94935,2800000.0
2008-12-24 21:59:00,0.94945,0.9496,0.94945,0.9496,21600000.0
2008-12-24 22:00:00,0.9496,0.9496,0.9493,0.9494,27200000.0
2008-12-24 22:01:00,0.94925,0.9494,0.94925,0.9494,7600000.0
2008-12-24 22:02:00,0.94925,0.94925,0.94915,0.94915,5600000.0
2008-12-24 22:03:00,0.9492,0.9494,0.9492,0.94925,24400000.0
2008-12-24 22:04:00,0.94925,0.94935,0.94925,0.94935,10600000.0
2008-12-24 22:05:00,0.94925,0.9493,0.9476,0.9476,64800000.0
2008-12-24 22:06:00,0.9479,0.94875,0.94775,0.94855,82400000.0
2008-12-24 22:07:00,0.94855,0.94855,0.94795,0.94795,6400000.0
2008-12-24 22:08:00,0.94835,0.9484,0.9479,0.9482,17400000.0
2008-12-24 22:09:00,0.94845,0.94845,0.94785,0.9479,22400000.0
2008-12-24 22:10:00,0.9479,0.9479,0.94785,0.9479,8800000.0
2008-12-24 22:11:00,0.9479,0.94815,0.9479,0.94815,21600000.0
2008-12-24 22:12:00,0.94825,0.9484,0.9482,0.9483,28800000.0
2008-12-24 22:13:00,0.94835,0.94845,0.94835,0.94835,16000000.0
2008-12-24 22:14:00,0.9483,0.9483,0.9483,0.9483,6400000.0
2008-12-24 22:15:00,0.94795,0.94795,0.94795,0.94795,2800000.0
2008-12-24 22:16:00,0.94805,0.9483,0.94805,0.9482,20200000.0
2008-12-24 22:17:00,0.9483,0.9485,0.9483,0.9485,12800000.0
2008-12-24 22:18:00,0.94835,0.9485,0.94835,0.94845,28800000.0
2008-12-24 22:19:00,0.9481,0.9481,0.9481,0.9481,2800000.0
2008-12-24 22:20:00,0.94835,0.94855,0.94835,0.94855,22400000.0
2008-12-24 22:21:00,0.94815,0.94845,0.94815,0.9484,15200000.0
2008-12-24 22:22:00,0.94835,0.9484,0.94835,0.9484,15600000.0
2008-12-24 22:23:00,0.9484,0.9484,0.94775,0.9478,51200000.0
2008-12-24 22:24:00,0.94795,0.94825,0.94775,0.9481,66800000.0
2008-12-24 22:25:00,0.94785,0.9482,0.94755,0.94755,56400000.0
2008-12-24 22:26:00,0.94795,0.9482,0.94795,0.94815,25200000.0
2008-12-24 22:27:00,0.94798,0.94808,0.94798,0.94808,44800000.0
2008-12-24 22:28:00,0.9481,0.9481,0.94805,0.94805,8400000.0
2008-12-24 22:29:00,0.948,0.948,0.948,0.948,2800000.0
2008-12-24 22:30:00,0.9478,0.9478,0.9474,0.9474,8800000.0
2008-12-24 22:31:00,0.94755,0.94815,0.9472,0.9474,71200000.0
2008-12-24 22:32:00,0.9474,0.9481,0.9473,0.94785,88400000.0
2008-12-24 22:33:00,0.94778,0.94786,0.94756,0.94763,47600000.0
2008-12-24 22:34:00,0.948,0.94805,0.9479,0.94805,14000000.0
2008-12-24 22:35:00,0.948,0.948,0.948,0.948,2800000.0
2008-12-24 22:36:00,0.94815,0.94825,0.94815,0.94825,6800000.0
2008-12-24 22:37:00,0.94825,0.94825,0.94825,0.94825,2800000.0
2008-12-24 22:38:00,0.948,0.948,0.948,0.948,2800000.0
2008-12-24 22:39:00,0.94787,0.94797,0.94787,0.94797,11200000.0
2008-12-24 22:40:00,0.9482,0.9483,0.9482,0.9483,8400000.0
2008-12-24 22:41:00,0.94825,0.9484,0.94825,0.9484,14400000.0
2008-12-24 22:42:00,0.9484,0.94845,0.9482,0.9484,23200000.0
2008-12-24 22:43:00,0.94815,0.94825,0.94815,0.94815,23600000.0
2008-12-24 22:44:00,0.94815,0.9482,0.94805,0.9482,11200000.0
2008-12-24 22:45:00,0.9482,0.9482,0.9482,0.9482,5600000.0
2008-12-24 22:46:00,0.9482,0.9482,0.9482,0.9482,2800000.0
2008-12-24 22:47:00,0.9482,0.9482,0.94805,0.94805,11600000.0
2008-12-24 22:48:00,0.94795,0.94805,0.94795,0.94805,11000000.0
2008-12-24 22:49:00,0.948,0.94805,0.948,0.94805,6000000.0
2008-12-24 22:50:00,0.94805,0.94815,0.94805,0.94815,10600000.0
2008-12-24 22:51:00,0.9478,0.94793,0.9478,0.94786,96200000.0
2008-12-24 22:52:00,0.9482,0.9482,0.9482,0.9482,2800000.0
2008-12-24 22:53:00,0.94808,0.94822,0.94808,0.94812,166200000.0
2008-12-24 22:54:00,0.9483,0.9483,0.94755,0.9477,29800000.0
2008-12-24 22:55:00,0.94732,0.94748,0.94732,0.94748,59800000.0
2008-12-24 22:56:00,0.9477,0.9478,0.9477,0.9478,7800000.0
2008-12-24 22:57:00,0.9477,0.9477,0.9477,0.9477,7800000.0
2008-12-24 22:58:00,0.94775,0.94785,0.9477,0.94785,9600000.0
2008-12-24 22:59:00,0.94805,0.94825,0.94805,0.9481,16800000.0
2008-12-24 23:00:00,0.94815,0.94815,0.94815,0.94815,5600000.0
2008-12-24 23:01:00,0.94795,0.94802,0.94792,0.94793,134400000.0
2008-12-24 23:02:00,0.9482,0.9482,0.9482,0.9482,2800000.0
2008-12-24 23:03:00,0.94815,0.94815,0.94815,0.94815,2800000.0
2008-12-24 23:04:00,0.9482,0.9482,0.94815,0.94815,5600000.0
2008-12-24 23:05:00,0.94791,0.94805,0.94787,0.94797,343800000.0
2008-12-24 23:06:00,0.94815,0.94835,0.94815,0.94835,10600000.0
2008-12-24 23:07:00,0.9483,0.9484,0.9483,0.9484,8000000.0
2008-12-24 23:08:00,0.94857,0.9486,0.94855,0.94855,126800000.0
2008-12-24 23:09:00,0.9483,0.9486,0.94805,0.9486,23200000.0
2008-12-24 23:10:00,0.94855,0.94895,0.94805,0.94815,57600000.0
2008-12-24 23:11:00,0.94825,0.9489,0.9482,0.9486,30000000.0
2008-12-24 23:12:00,0.94865,0.9489,0.9481,0.9489,64400000.0
2008-12-24 23:13:00,0.94875,0.94905,0.94805,0.94805,57200000.0
2008-12-24 23:14:00,0.9483,0.94885,0.9483,0.94885,5600000.0
2008-12-24 23:15:00,0.949,0.94905,0.9485,0.9485,27000000.0
2008-12-24 23:16:00,0.949,0.9491,0.94845,0.94885,19800000.0
2008-12-24 23:17:00,0.94872,0.94878,0.94871,0.94874,38400000.0
2008-12-24 23:18:00,0.94875,0.949,0.9486,0.9486,11000000.0
2008-12-24 23:19:00,0.94861,0.94869,0.94854,0.94869,40000000.0
2008-12-24 23:20:00,0.94872,0.94874,0.94872,0.94874,69200000.0
2008-12-24 23:21:00,0.94875,0.9489,0.94875,0.9489,6600000.0
2008-12-24 23:22:00,0.9487,0.94895,0.9483,0.9483,19400000.0
2008-12-24 23:23:00,0.9485,0.9491,0.94815,0.9491,54600000.0
2008-12-24 23:24:00,0.9491,0.94915,0.94895,0.94915,35600000.0
2008-12-24 23:25:00,0.9493,0.94945,0.94895,0.94925,41600000.0
2008-12-24 23:26:00,0.94935,0.94975,0.94935,0.94965,49600000.0
2008-12-24 23:27:00,0.94965,0.94965,0.94955,0.94965,30000000.0
2008-12-24 23:28:00,0.9496,0.9496,0.94935,0.94935,8800000.0
2008-12-24 23:29:00,0.94945,0.95005,0.9493,0.94965,51700000.0
2008-12-24 23:30:00,0.9497,0.95005,0.94965,0.95005,22400000.0
2008-12-24 23:31:00,0.95005,0.95085,0.95,0.9508,75600000.0
2008-12-24 23:32:00,0.95075,0.95075,0.95075,0.95075,2800000.0
2008-12-24 23:33:00,0.9508,0.9508,0.95065,0.95065,16600000.0
2008-12-24 23:34:00,0.95084,0.95089,0.95081,0.95084,85400000.0
2008-12-24 23:35:00,0.95067,0.95078,0.95061,0.95071,184000000.0
2008-12-24 23:36:00,0.95086,0.95087,0.95081,0.95084,87800000.0
2008-12-24 23:37:00,0.95091,0.95091,0.95067,0.95084,210600000.0
2008-12-24 23:38:00,0.95089,0.95089,0.95084,0.95087,18400000.0
2008-12-24 23:39:00,0.95035,0.95035,0.95035,0.95035,26800000.0
2008-12-24 23:40:00,0.9508,0.9509,0.9508,0.95085,18000000.0
2008-12-24 23:41:00,0.95085,0.95085,0.9507,0.9508,17200000.0
2008-12-24 23:42:00,0.95105,0.95105,0.95066,0.95066,7200000.0
2008-12-24 23:43:00,0.9508,0.9508,0.9507,0.9508,17200000.0
2008-12-24 23:44:00,0.95124,0.95124,0.95124,0.95124,34000000.0
2008-12-24 23:45:00,0.95114,0.95116,0.95106,0.95106,47200000.0
2008-12-24 23:46:00,0.95093,0.95097,0.95085,0.95087,154000000.0
2008-12-24 23:47:00,0.9507,0.9508,0.9507,0.9508,19400000.0
2008-12-24 23:48:00,0.95109,0.95114,0.95107,0.95114,41600000.0
2008-12-24 23:49:00,0.9512,0.9512,0.95105,0.95118,40400000.0
2008-12-24 23:50:00,0.9507,0.95095,0.95055,0.9508,17400000.0
2008-12-24 23:51:00,0.95075,0.95085,0.95075,0.9508,11200000.0
2008-12-24 23:52:00,0.95088,0.95091,0.95083,0.95088,56000000.0
2008-12-24 23:53:00,0.9509,0.9509,0.9509,0.9509,2800000.0
2008-12-24 23:54:00,0.9509,0.9509,0.9509,0.9509,2800000.0
2008-12-24 23:55:00,0.951,0.951,0.951,0.951,2800000.0
2008-12-24 23:56:00,0.9509,0.9509,0.95085,0.95085,4800000.0
2008-12-24 23:57:00,0.95079,0.95079,0.95051,0.95078,284000000.0
2008-12-24 23:58:00,0.95075,0.95075,0.9503,0.95055,7400000.0
2008-12-24 23:59:00,0.95065,0.95065,0.9501,0.9501,4800000.0
2008-12-25 00:00:00,0.9503,0.9503,0.9503,0.9503,1000000.0
2008-12-25 00:01:00,0.95026,0.95079,0.95026,0.95079,82800000.0
2008-12-25 00:02:00,0.95069,0.95076,0.95064,0.95074,69600000.0
2008-12-25 00:03:00,0.95007,0.95014,0.94986,0.95005,75000000.0
2008-12-25 00:04:00,0.95039,0.95042,0.95027,0.95032,145600000.0
2008-12-25 00:05:00,0.9501,0.95031,0.9501,0.95031,12800000.0
2008-12-25 00:06:00,0.94942,0.94948,0.94942,0.94948,43600000.0
2008-12-25 00:07:00,0.94997,0.95002,0.94997,0.94999,31600000.0
2008-12-25 00:08:00,0.95017,0.95017,0.95017,0.95017,1200000.0
2008-12-25 00:09:00,0.95023,0.95034,0.94992,0.95003,144000000.0
2008-12-25 00:10:00,0.95009,0.95026,0.95006,0.95026,130800000.0
2008-12-25 00:11:00,0.95027,0.95041,0.95027,0.9503,149800000.0
2008-12-25 00:12:00,0.95032,0.95032,0.95025,0.95032,69200000.0
2008-12-25 00:13:00,0.94896,0.95011,0.94896,0.95011,16000000.0
2008-12-25 00:14:00,0.94959,0.94983,0.94959,0.94983,171600000.0
2008-12-25 00:15:00,0.94988,0.94996,0.94979,0.94989,128400000.0
2008-12-25 00:16:00,0.95018,0.95023,0.95016,0.9502,67600000.0
2008-12-25 00:17:00,0.95009,0.95022,0.95006,0.95006,95200000.0
2008-12-25 00:18:00,0.95016,0.95017,0.94996,0.94996,74800000.0
2008-12-25 00:19:00,0.94985,0.9506,0.94985,0.9506,126200000.0
2008-12-25 00:20:00,0.9507,0.95076,0.94898,0.94921,124800000.0
2008-12-25 00:21:00,0.94983,0.94997,0.94949,0.94987,135200000.0
2008-12-25 00:22:00,0.94991,0.94991,0.9492,0.94963,40600000.0
2008-12-25 00:23:00,0.94908,0.94968,0.94908,0.94967,39200000.0
2008-12-25 00:24:00,0.94994,0.94994,0.94964,0.94967,73400000.0
2008-12-25 00:25:00,0.94978,0.94978,0.94959,0.94959,82800000.0
2008-12-25 00:26:00,0.94993,0.95006,0.94986,0.94996,80600000.0
2008-12-25 00:27:00,0.95002,0.95021,0.95002,0.95021,46400000.0
2008-12-25 00:28:00,0.94983,0.94983,0.94894,0.94894,18400000.0
2008-12-25 00:29:00,0.94859,0.94867,0.94859,0.94864,17600000.0
2008-12-25 00:30:00,0.95012,0.95012,0.9501,0.9501,8000000.0
2008-12-25 00:31:00,0.94993,0.94993,0.94969,0.94969,20400000.0
2008-12-25 00:32:00,0.94999,0.94999,0.94982,0.94982,44200000.0
2008-12-25 00:33:00,0.94973,0.94994,0.94967,0.9499,128200000.0
2008-12-25 00:34:00,0.94994,0.95001,0.94979,0.94991,100600000.0
2008-12-25 00:35:00,0.9499,0.9499,0.94974,0.94984,16000000.0
2008-12-25 00:36:00,0.94995,0.95013,0.94995,0.95009,26800000.0
2008-12-25 00:37:00,0.95047,0.95052,0.95042,0.95052,23200000.0
2008-12-25 00:38:00,0.94984,0.94997,0.94984,0.94992,37600000.0
2008-12-25 00:39:00,0.94961,0.94973,0.94949,0.94971,99600000.0
2008-12-25 00:40:00,0.94999,0.95002,0.94987,0.94987,71000000.0
2008-12-25 00:41:00,0.9497,0.94986,0.9496,0.94969,59600000.0
2008-12-25 00:42:00,0.94992,0.95015,0.94984,0.95002,160800000.0
2008-12-25 00:43:00,0.95,0.95012,0.94987,0.94989,58200000.0
2008-12-25 00:44:00,0.94996,0.95008,0.94981,0.94991,124600000.0
2008-12-25 00:45:00,0.95002,0.9503,0.94996,0.9501,327800000.0
2008-12-25 00:46:00,0.9499,0.95008,0.94983,0.94983,74600000.0
2008-12-25 00:47:00,0.9499,0.9501,0.9499,0.94991,95800000.0
2008-12-25 00:48:00,0.95013,0.95029,0.95013,0.95021,38000000.0
2008-12-25 00:49:00,0.95028,0.95038,0.95023,0.95035,41400000.0
2008-12-25 00:50:00,0.9504,0.9504,0.9503,0.9503,50600000.0
2008-12-25 00:51:00,0.95028,0.95038,0.95028,0.95031,28800000.0
2008-12-25 00:52:00,0.95015,0.95015,0.95015,0.95015,21000000.0
2008-12-25 00:53:00,0.95028,0.95029,0.95012,0.95019,58400000.0
2008-12-25 00:54:00,0.95015,0.95017,0.95003,0.95013,90000000.0
2008-12-25 00:55:00,0.95019,0.95026,0.95014,0.95015,126600000.0
2008-12-25 00:56:00,0.95013,0.95013,0.95013,0.95013,4400000.0
2008-12-25 00:57:00,0.95013,0.95029,0.95013,0.95017,65600000.0
2008-12-25 00:58:00,0.95016,0.95026,0.95013,0.95013,17400000.0
2008-12-25 00:59:00,0.95128,0.95128,0.95128,0.95128,6000000.0
2008-12-25 01:00:00,0.95067,0.95084,0.95067,0.95084,14200000.0
2008-12-25 01:01:00,0.95095,0.95108,0.95095,0.95095,41600000.0
2008-12-25 01:02:00,0.95066,0.95066,0.95066,0.95066,6400000.0
2008-12-25 01:03:00,0.95089,0.95089,0.95084,0.95084,6400000.0
2008-12-25 01:04:00,0.95054,0.95071,0.95054,0.95071,34400000.0
2008-12-25 01:05:00,0.95055,0.95088,0.9505,0.95076,24400000.0
2008-12-25 01:06:00,0.95088,0.95088,0.95088,0.95088,4400000.0
2008-12-25 01:07:00,0.95006,0.95023,0.94959,0.94959,37400000.0
2008-12-25 01:08:00,0.95022,0.95037,0.95022,0.95025,62000000.0
2008-12-25 01:09:00,0.95038,0.9505,0.95023,0.95023,150400000.0
2008-12-25 01:10:00,0.95013,0.95029,0.95011,0.95015,55000000.0
2008-12-25 01:11:00,0.95013,0.95028,0.95011,0.9502,94400000.0
2008-12-25 01:12:00,0.95046,0.95049,0.95031,0.95031,37800000.0
2008-12-25 01:13:00,0.95052,0.95071,0.95052,0.95063,47600000.0
2008-12-25 01:14:00,0.95058,0.95058,0.95027,0.95037,48200000.0
2008-12-25 01:15:00,0.95048,0.95048,0.95032,0.95043,24200000.0
2008-12-25 01:16:00,0.95029,0.95029,0.95029,0.95029,4400000.0
2008-12-25 01:17:00,0.95024,0.95054,0.95022,0.95042,25800000.0
2008-12-25 01:18:00,0.95036,0.95036,0.95031,0.95031,10400000.0
2008-12-25 01:19:00,0.95025,0.95034,0.95025,0.95034,12200000.0
2008-12-25 01:20:00,0.95066,0.95066,0.95053,0.95053,6800000.0
2008-12-25 01:21:00,0.95033,0.95057,0.95033,0.9504,16400000.0
2008-12-25 01:22:00,0.95048,0.95048,0.95048,0.95048,1600000.0
2008-12-25 01:23:00,0.95014,0.95033,0.95005,0.95005,28000000.0
2008-12-25 01:24:00,0.95061,0.95061,0.95042,0.95042,8800000.0
2008-12-25 01:25:00,0.9502,0.9502,0.9502,0.9502,4400000.0
2008-12-25 01:26:00,0.95063,0.95063,0.95063,0.95063,5200000.0
2008-12-25 01:27:00,0.95042,0.95054,0.95033,0.95033,23400000.0
2008-12-25 01:28:00,0.95013,0.95013,0.94972,0.95,15600000.0
2008-12-25 01:29:00,0.95015,0.95017,0.94995,0.94995,26000000.0
2008-12-25 01:30:00,0.95006,0.95006,0.95006,0.95006,2800000.0
2008-12-25 01:31:00,0.94955,0.94955,0.94955,0.94955,4400000.0
2008-12-25 01:32:00,0.95008,0.95008,0.95008,0.95008,4400000.0
2008-12-25 01:33:00,0.95012,0.95017,0.94992,0.95014,39600000.0
2008-12-25 01:34:00,0.95,0.95,0.94995,0.94995,8800000.0
2008-12-25 01:35:00,0.94998,0.95017,0.94989,0.95008,46400000.0
2008-12-25 01:36:00,0.94983,0.94983,0.94983,0.94983,2800000.0
2008-12-25 01:37:00,0.95004,0.95017,0.94997,0.95012,32400000.0
2008-12-25 01:38:00,0.95025,0.95027,0.95025,0.95027,7600000.0
2008-12-25 01:39:00,0.95029,0.95035,0.95002,0.95035,26000000.0
2008-12-25 01:40:00,0.95012,0.95015,0.95012,0.95015,11200000.0
2008-12-25 01:41:00,0.95006,0.95006,0.95003,0.95003,11000000.0
2008-12-25 01:42:00,0.94998,0.95008,0.94998,0.95008,6400000.0
2008-12-25 01:43:00,0.9501,0.95022,0.94997,0.95007,39200000.0
2008-12-25 01:44:00,0.95008,0.95008,0.95008,0.95008,4400000.0
2008-12-25 01:45:00,0.95008,0.95012,0.94985,0.95012,44200000.0
2008-12-25 01:46:00,0.95017,0.95025,0.95017,0.95025,5600000.0
2008-12-25 01:47:00,0.95017,0.95017,0.95017,0.95017,4400000.0
2008-12-25 01:48:00,0.9502,0.9502,0.9502,0.9502,7200000.0
2008-12-25 01:49:00,0.95042,0.95042,0.9503,0.9503,6800000.0
2008-12-25 01:50:00,0.95037,0.95037,0.95006,0.95006,8000000.0
2008-12-25 01:51:00,0.95004,0.95029,0.94984,0.95029,26000000.0
2008-12-25 01:52:00,0.95039,0.95039,0.95012,0.95033,15200000.0
2008-12-25 01:53:00,0.95019,0.95019,0.95004,0.95004,4800000.0
2008-12-25 01:54:00,0.95047,0.95049,0.95047,0.95049,4000000.0
2008-12-25 01:55:00,0.95045,0.95066,0.95039,0.95059,20000000.0
2008-12-25 01:56:00,0.95052,0.95052,0.95023,0.95028,14200000.0
2008-12-25 01:57:00,0.9503,0.95037,0.95013,0.95031,18200000.0
2008-12-25 01:58:00,0.95064,0.95064,0.95064,0.95064,1600000.0
2008-12-25 01:59:00,0.95047,0.95068,0.95047,0.95068,7600000.0
2008-12-25 02:00:00,0.95065,0.95067,0.95039,0.95056,22000000.0
2008-12-25 02:01:00,0.9505,0.95066,0.95037,0.95044,63600000.0
2008-12-25 02:02:00,0.95046,0.95073,0.95046,0.95073,62600000.0
2008-12-25 02:03:00,0.95104,0.95106,0.95089,0.95099,27200000.0
2008-12-25 02:04:00,0.95087,0.95087,0.95031,0.95031,23400000.0
2008-12-25 02:05:00,0.95038,0.95045,0.9503,0.9503,20200000.0
2008-12-25 02:06:00,0.9505,0.95065,0.9502,0.95022,207600001.0
2008-12-25 02:07:00,0.95037,0.95061,0.95028,0.95048,67800000.0
2008-12-25 02:08:00,0.95037,0.95042,0.95034,0.95037,42400000.0
2008-12-25 02:09:00,0.95051,0.95051,0.9503,0.9503,25400000.0
2008-12-25 02:10:00,0.95044,0.95044,0.95044,0.95044,2400000.0
2008-12-25 02:11:00,0.95035,0.95045,0.95035,0.95045,59800000.0
2008-12-25 02:12:00,0.95042,0.95074,0.95042,0.95074,66000000.0
2008-12-25 02:13:00,0.95075,0.95077,0.9505,0.95077,24400000.0
2008-12-25 02:14:00,0.95055,0.95072,0.95046,0.95054,41800000.0
2008-12-25 02:15:00,0.95025,0.95042,0.95001,0.95012,47600000.0
2008-12-25 02:16:00,0.95036,0.95036,0.94968,0.94975,58800000.0
2008-12-25 02:17:00,0.95015,0.9502,0.94995,0.95005,121000000.0
2008-12-25 02:18:00,0.95049,0.95049,0.94991,0.94991,64800000.0
2008-12-25 02:19:00,0.94995,0.95008,0.9499,0.95003,162200000.0
2008-12-25 02:20:00,0.9501,0.9501,0.94964,0.94964,245200002.0
2008-12-25 02:21:00,0.9496,0.95002,0.9496,0.94977,34900000.0
2008-12-25 02:22:00,0.94917,0.94922,0.94912,0.94919,34000000.0
2008-12-25 02:23:00,0.94972,0.9498,0.94965,0.94965,75800000.0
2008-12-25 02:24:00,0.94911,0.9494,0.94911,0.9494,29400000.0
2008-12-25 02:25:00,0.9494,0.94945,0.94927,0.94942,41200000.0
2008-12-25 02:26:00,0.94907,0.94927,0.94887,0.94927,41200000.0
2008-12-25 02:27:00,0.94926,0.94939,0.94892,0.94892,38200000.0
2008-12-25 02:28:00,0.94907,0.94943,0.94902,0.94926,74800000.0
2008-12-25 02:29:00,0.94898,0.94898,0.94898,0.94898,6800000.0
2008-12-25 02:30:00,0.94951,0.94951,0.94912,0.94912,38600000.0
2008-12-25 02:31:00,0.94832,0.94848,0.94832,0.94847,20000000.0
2008-12-25 02:32:00,0.94944,0.94946,0.94883,0.94932,91600000.0
2008-12-25 02:33:00,0.94932,0.94932,0.94909,0.94925,34000000.0
2008-12-25 02:34:00,0.94921,0.94946,0.94913,0.94921,53600001.0
2008-12-25 02:35:00,0.94907,0.94935,0.94895,0.94929,40200000.0
2008-12-25 02:36:00,0.94927,0.94944,0.94927,0.94934,22000000.0
2008-12-25 02:37:00,0.9495,0.9495,0.94937,0.94937,15800000.0
2008-12-25 02:38:00,0.9496,0.94968,0.94945,0.94955,27600000.0
2008-12-25 02:39:00,0.94974,0.94974,0.94952,0.94956,29000000.0
2008-12-25 02:40:00,0.9493,0.9495,0.9493,0.9493,38400000.0
2008-12-25 02:41:00,0.94965,0.94965,0.94923,0.94932,111600000.0
2008-12-25 02:42:00,0.9492,0.9492,0.94917,0.94917,14600000.0
2008-12-25 02:43:00,0.94941,0.94944,0.94925,0.94928,18000000.0
2008-12-25 02:44:00,0.9492,0.94927,0.94912,0.9492,125000000.0
2008-12-25 02:45:00,0.94909,0.9491,0.94901,0.9491,25400000.0
2008-12-25 02:46:00,0.94858,0.94858,0.94815,0.94815,9000000.0
2008-12-25 02:47:00,0.94844,0.94859,0.94844,0.94844,18000000.0
2008-12-25 02:48:00,0.94792,0.94825,0.94792,0.94825,10600000.0
2008-12-25 02:49:00,0.94787,0.94818,0.94778,0.94791,192800000.0
2008-12-25 02:50:00,0.94833,0.94833,0.94793,0.94793,38800000.0
2008-12-25 02:51:00,0.94803,0.94803,0.94797,0.94802,14200000.0
2008-12-25 02:52:00,0.94826,0.94826,0.9481,0.94818,25600000.0
2008-12-25 02:53:00,0.94812,0.94884,0.94812,0.94884,23000000.0
2008-12-25 02:54:00,0.94829,0.94829,0.94765,0.94765,53200000.0
2008-12-25 02:55:00,0.94803,0.94818,0.94795,0.94795,33000000.0
2008-12-25 02:56:00,0.94793,0.94793,0.94774,0.94774,7000000.0
2008-12-25 02:57:00,0.94765,0.94784,0.94765,0.94769,19200000.0
2008-12-25 02:58:00,0.94785,0.94785,0.94754,0.94758,26200000.0
2008-12-25 02:59:00,0.94759,0.94776,0.94742,0.94776,101000001.0
2008-12-25 03:00:00,0.94803,0.94805,0.94787,0.94787,90400000.0
2008-12-25 03:01:00,0.94788,0.94808,0.94773,0.94803,138399999.0
2008-12-25 03:02:00,0.94814,0.94814,0.94763,0.94765,29400000.0
2008-12-25 03:03:00,0.94779,0.94835,0.94777,0.94802,37800000.0
2008-12-25 03:04:00,0.94864,0.94864,0.94772,0.94817,30600000.0
2008-12-25 03:05:00,0.94789,0.9483,0.94789,0.94807,50200000.0
2008-12-25 03:06:00,0.94863,0.94868,0.94739,0.94739,24200000.0
2008-12-25 03:07:00,0.9479,0.94828,0.9478,0.94828,50200000.0
2008-12-25 03:08:00,0.94861,0.94866,0.94859,0.94861,39200000.0
2008-12-25 03:09:00,0.94854,0.9486,0.94848,0.9486,22600000.0
2008-12-25 03:10:00,0.94859,0.94859,0.94846,0.94846,18800000.0
2008-12-25 03:11:00,0.94853,0.94867,0.94845,0.94855,49800000.0
2008-12-25 03:12:00,0.94866,0.94878,0.9485,0.94851,46800000.0
2008-12-25 03:13:00,0.94859,0.9491,0.94856,0.9491,53000000.0
2008-12-25 03:14:00,0.94892,0.94912,0.94847,0.94847,18000000.0
2008-12-25 03:15:00,0.94863,0.94863,0.94801,0.94808,15600000.0
2008-12-25 03:16:00,0.94831,0.94831,0.94815,0.94815,25800000.0
2008-12-25 03:17:00,0.94833,0.94833,0.94827,0.94827,4800000.0
2008-12-25 03:18:00,0.94843,0.94859,0.94825,0.94843,23000000.0
2008-12-25 03:19:00,0.94898,0.94898,0.94898,0.94898,2400000.0
2008-12-25 03:20:00,0.94879,0.94887,0.94876,0.94887,7600000.0
2008-12-25 03:21:00,0.94825,0.94839,0.94822,0.94822,27000000.0
2008-12-25 03:22:00,0.94849,0.94868,0.94815,0.94815,22600000.0
2008-12-25 03:23:00,0.94842,0.94857,0.94842,0.94852,10600000.0
2008-12-25 03:24:00,0.94817,0.94838,0.94817,0.94826,8400000.0
2008-12-25 03:25:00,0.94856,0.94869,0.94828,0.94828,28400000.0
2008-12-25 03:26:00,0.94882,0.94882,0.94863,0.94863,14600000.0
2008-12-25 03:27:00,0.94855,0.94873,0.94854,0.94865,70400000.0
2008-12-25 03:28:00,0.94887,0.94914,0.94868,0.94868,45600000.0
2008-12-25 03:29:00,0.94876,0.94876,0.94838,0.94838,20000000.0
2008-12-25 03:30:00,0.94863,0.94863,0.94831,0.94845,48199999.0
2008-12-25 03:31:00,0.9485,0.9485,0.9485,0.9485,8600000.0
2008-12-25 03:32:00,0.94831,0.94841,0.94821,0.94821,39200000.0
2008-12-25 03:33:00,0.94811,0.94817,0.94807,0.94813,30200000.0
2008-12-25 03:34:00,0.94842,0.94842,0.94814,0.94814,15800000.0
2008-12-25 03:35:00,0.94837,0.94837,0.94827,0.94827,28300000.0
2008-12-25 03:36:00,0.94849,0.94849,0.94824,0.94824,17800000.0
2008-12-25 03:37:00,0.94809,0.94843,0.94809,0.94843,16600000.0
2008-12-25 03:38:00,0.94813,0.94838,0.9481,0.94838,20000000.0
2008-12-25 03:39:00,0.94852,0.94865,0.94828,0.94865,15200000.0
2008-12-25 03:40:00,0.94847,0.94847,0.94829,0.94829,59400000.0
2008-12-25 03:41:00,0.94843,0.94851,0.94811,0.94851,108000000.0
2008-12-25 03:42:00,0.94839,0.94847,0.94822,0.94832,155000000.0
2008-12-25 03:43:00,0.94828,0.94837,0.94821,0.94837,40000000.0
2008-12-25 03:44:00,0.94866,0.94876,0.94861,0.94869,40000000.0
2008-12-25 03:45:00,0.94862,0.94874,0.94862,0.94867,15800000.0
2008-12-25 03:46:00,0.94837,0.94842,0.9482,0.9482,22400000.0
2008-12-25 03:47:00,0.94779,0.94779,0.94743,0.94743,10400000.0
2008-12-25 03:48:00,0.94837,0.94886,0.94823,0.94886,29600000.0
2008-12-25 03:49:00,0.94892,0.94902,0.94852,0.94865,34000000.0
2008-12-25 03:50:00,0.94857,0.94878,0.94857,0.94865,53000000.0
2008-12-25 03:51:00,0.94861,0.94868,0.94851,0.94865,29200000.0
2008-12-25 03:52:00,0.94899,0.94899,0.94899,0.94899,5800000.0
2008-12-25 03:53:00,0.9488,0.94885,0.94873,0.94873,33600000.0
2008-12-25 03:54:00,0.94871,0.94871,0.94871,0.94871,9000000.0
2008-12-25 03:55:00,0.949,0.94905,0.94896,0.94897,23800000.0
2008-12-25 03:56:00,0.94885,0.94885,0.94872,0.94872,8400000.0
2008-12-25 03:57:00,0.94861,0.94876,0.94861,0.94862,19200000.0
2008-12-25 03:58:00,0.94871,0.94876,0.94859,0.94876,22000000.0
2008-12-25 03:59:00,0.94866,0.94902,0.94866,0.94888,26800000.0
2008-12-25 04:00:00,0.94867,0.94885,0.94863,0.94867,50200000.0
2008-12-25 04:01:00,0.94867,0.94878,0.94867,0.94875,22200000.0
2008-12-25 04:02:00,0.94866,0.94879,0.94861,0.94879,80200000.0
2008-12-25 04:03:00,0.94876,0.94877,0.94866,0.94875,120400000.0
2008-12-25 04:04:00,0.94861,0.94862,0.94853,0.94855,118600000.0
2008-12-25 04:05:00,0.94861,0.9487,0.94859,0.9487,25600000.0
2008-12-25 04:06:00,0.94886,0.94886,0.94843,0.94868,31000000.0
2008-12-25 04:07:00,0.94867,0.94883,0.94857,0.94883,49800000.0
2008-12-25 04:08:00,0.94921,0.94939,0.949,0.94926,92800000.0
2008-12-25 04:09:00,0.94926,0.94937,0.94922,0.94935,128000000.0
2008-12-25 04:10:00,0.94959,0.9496,0.94946,0.94946,30400000.0
2008-12-25 04:11:00,0.94952,0.94975,0.94952,0.94957,120000002.0
2008-12-25 04:12:00,0.94989,0.95069,0.94937,0.94964,72200000.0
2008-12-25 04:13:00,0.95,0.95,0.94986,0.94986,102200000.0
2008-12-25 04:14:00,0.94976,0.94994,0.94971,0.94973,188600000.0
2008-12-25 04:15:00,0.94972,0.94982,0.9497,0.94975,107000000.0
2008-12-25 04:16:00,0.94962,0.94977,0.94962,0.94972,161200000.0
2008-12-25 04:17:00,0.94967,0.94981,0.94967,0.94981,9400000.0
2008-12-25 04:18:00,0.94983,0.94983,0.94983,0.94983,5000000.0
2008-12-25 04:19:00,0.94973,0.94983,0.94965,0.94965,18000000.0
2008-12-25 04:20:00,0.94978,0.9498,0.94948,0.94948,90000000.0
2008-12-25 04:21:00,0.94937,0.94956,0.94937,0.94945,66600000.0
2008-12-25 04:22:00,0.94968,0.94968,0.94955,0.94955,32800000.0
2008-12-25 04:23:00,0.94942,0.94952,0.94942,0.94942,82200000.0
2008-12-25 04:24:00,0.9499,0.94998,0.94985,0.9499,71200000.0
2008-12-25 04:25:00,0.94949,0.94954,0.94944,0.94953,200400000.0
2008-12-25 04:26:00,0.94967,0.94969,0.94951,0.94955,127200000.0
2008-12-25 04:27:00,0.94977,0.94983,0.94976,0.94982,77000000.0
2008-12-25 04:28:00,0.95004,0.95004,0.94975,0.94975,42200000.0
2008-12-25 04:29:00,0.9499,0.9499,0.94978,0.94984,122200000.0
2008-12-25 04:30:00,0.95005,0.95012,0.94981,0.94992,113800000.0
2008-12-25 04:31:00,0.95,0.95015,0.94995,0.95006,73600000.0
2008-12-25 04:32:00,0.95006,0.9501,0.94983,0.9501,45600000.0
2008-12-25 04:33:00,0.95015,0.95015,0.94976,0.94983,26600000.0
2008-12-25 04:34:00,0.9499,0.94993,0.9499,0.9499,36000000.0
2008-12-25 04:35:00,0.94983,0.94983,0.94974,0.94974,20200000.0
2008-12-25 04:36:00,0.94995,0.95024,0.94995,0.95008,53000000.0
2008-12-25 04:37:00,0.95019,0.95019,0.94984,0.95003,139200000.0
2008-12-25 04:38:00,0.95005,0.95022,0.95005,0.95008,56600000.0
2008-12-25 04:39:00,0.9501,0.95012,0.95,0.95009,73400000.0
2008-12-25 04:40:00,0.95057,0.95057,0.95014,0.95014,38400000.0
2008-12-25 04:41:00,0.95005,0.95019,0.95005,0.95019,28400000.0
2008-12-25 04:42:00,0.95025,0.95034,0.95005,0.95008,196800000.0
2008-12-25 04:43:00,0.95032,0.95032,0.95012,0.95015,39600000.0
2008-12-25 04:44:00,0.95,0.95008,0.9499,0.95,52800000.0
2008-12-25 04:45:00,0.95005,0.95017,0.94998,0.95013,167200000.0
2008-12-25 04:46:00,0.94987,0.95,0.94987,0.94993,80400000.0
2008-12-25 04:47:00,0.9501,0.95013,0.94993,0.9501,108400000.0
2008-12-25 04:48:00,0.94987,0.94997,0.94984,0.94986,170400000.0
2008-12-25 04:49:00,0.9498,0.94993,0.94975,0.94993,61600000.0
2008-12-25 04:50:00,0.94971,0.9499,0.9497,0.94978,87600000.0
2008-12-25 04:51:00,0.95005,0.9503,0.94991,0.9503,97800000.0
2008-12-25 04:52:00,0.94978,0.95008,0.94978,0.95008,114600000.0
2008-12-25 04:53:00,0.95013,0.95017,0.95003,0.95015,121600000.0
2008-12-25 04:54:00,0.94993,0.94999,0.94983,0.94996,117000000.0
2008-12-25 04:55:00,0.95026,0.95027,0.95007,0.95007,77000000.0
2008-12-25 04:56:00,0.95042,0.95042,0.95024,0.95025,84200000.0
2008-12-25 04:57:00,0.95032,0.9504,0.95014,0.9504,98400000.0
2008-12-25 04:58:00,0.95007,0.95017,0.94999,0.95007,129200000.0
2008-12-25 04:59:00,0.95122,0.95135,0.9512,0.95132,264100000.0
2008-12-25 05:00:00,0.95001,0.95023,0.94995,0.9501,347800000.0
2008-12-25 05:01:00,0.95041,0.95059,0.9503,0.9503,155200000.0
2008-12-25 05:02:00,0.95026,0.95042,0.95026,0.9504,107600000.0
2008-12-25 05:03:00,0.95022,0.9503,0.9502,0.95025,237000000.0
2008-12-25 05:04:00,0.95016,0.95058,0.95016,0.95058,51200000.0
2008-12-25 05:05:00,0.95023,0.95025,0.95023,0.95023,86000000.0
2008-12-25 05:06:00,0.95018,0.95058,0.95018,0.95026,170200001.0
2008-12-25 05:07:00,0.95027,0.95027,0.95019,0.95023,63600000.0
2008-12-25 05:08:00,0.95017,0.95043,0.95017,0.95028,202000000.0
2008-12-25 05:09:00,0.9502,0.95025,0.95002,0.95017,101000000.0
2008-12-25 05:10:00,0.95012,0.9504,0.95012,0.9504,135000000.0
2008-12-25 05:11:00,0.95013,0.95013,0.95004,0.95007,109800000.0
2008-12-25 05:12:00,0.94983,0.94983,0.94917,0.94917,156800000.0
2008-12-25 05:13:00,0.94942,0.95002,0.94916,0.94988,218000000.0
2008-12-25 05:14:00,0.95019,0.95093,0.94924,0.94924,142200000.0
2008-12-25 05:15:00,0.94961,0.9501,0.94939,0.95008,83000000.0
2008-12-25 05:16:00,0.94971,0.95066,0.94971,0.95002,38000000.0
2008-12-25 05:17:00,0.94971,0.9499,0.94967,0.94974,37600000.0
2008-12-25 05:18:00,0.94989,0.94989,0.94927,0.9496,62800000.0
2008-12-25 05:19:00,0.94966,0.94966,0.94934,0.94958,57400000.0
2008-12-25 05:20:00,0.94941,0.94941,0.94938,0.94938,65800000.0
2008-12-25 05:21:00,0.94936,0.95001,0.94891,0.95001,56200000.0
2008-12-25 05:22:00,0.94934,0.95005,0.94934,0.95005,104000000.0
2008-12-25 05:23:00,0.94965,0.9497,0.94962,0.94962,336800000.0
2008-12-25 05:24:00,0.94972,0.95019,0.94972,0.95019,441000000.0
2008-12-25 05:25:00,0.94982,0.9499,0.9498,0.9498,391800000.0
2008-12-25 05:26:00,0.94994,0.95027,0.94994,0.95018,304200000.0
2008-12-25 05:27:00,0.94982,0.94982,0.94898,0.94902,218400000.0
2008-12-25 05:28:00,0.94932,0.95013,0.94927,0.95008,224400000.0
2008-12-25 05:29:00,0.94941,0.94951,0.94916,0.94936,68800000.0
2008-12-25 05:30:00,0.94938,0.94947,0.94908,0.94908,119400000.0
2008-12-25 05:31:00,0.94918,0.94936,0.94918,0.94936,89400000.0
2008-12-25 05:32:00,0.94939,0.94939,0.94922,0.94934,20400000.0
2008-12-25 05:33:00,0.94936,0.94946,0.94915,0.94931,58600000.0
2008-12-25 05:34:00,0.94945,0.94945,0.94912,0.94933,109400000.0
2008-12-25 05:35:00,0.94947,0.95011,0.9494,0.9494,66800000.0
2008-12-25 05:36:00,0.94911,0.94951,0.94911,0.94934,39400000.0
2008-12-25 05:37:00,0.94956,0.94956,0.94944,0.94944,36800000.0
2008-12-25 05:38:00,0.94959,0.94959,0.94927,0.94927,66800000.0
2008-12-25 05:39:00,0.94928,0.94951,0.94928,0.94942,125000000.0
2008-12-25 05:40:00,0.94956,0.94956,0.94927,0.94927,81600000.0
2008-12-25 05:41:00,0.94932,0.9494,0.94926,0.94932,44400000.0
2008-12-25 05:42:00,0.94959,0.94959,0.9494,0.9494,95200000.0
2008-12-25 05:43:00,0.94935,0.94937,0.94915,0.94915,134600002.0
2008-12-25 05:44:00,0.94939,0.94946,0.94901,0.94928,169400000.0
2008-12-25 05:45:00,0.95101,0.95101,0.94953,0.94955,75600000.0
2008-12-25 05:46:00,0.94961,0.94961,0.94922,0.94922,94400000.0
2008-12-25 05:47:00,0.94948,0.94962,0.94913,0.94924,59000000.0
2008-12-25 05:48:00,0.94931,0.95021,0.94931,0.95001,194400000.0
2008-12-25 05:49:00,0.94982,0.9499,0.94982,0.94982,65200000.0
2008-12-25 05:50:00,0.94943,0.94943,0.94935,0.94937,42800000.0
2008-12-25 05:51:00,0.94959,0.94966,0.94936,0.94936,61000000.0
2008-12-25 05:52:00,0.94971,0.94971,0.94945,0.94945,145000000.0
2008-12-25 05:53:00,0.94947,0.94997,0.94947,0.94989,192800001.0
2008-12-25 05:54:00,0.94981,0.95017,0.94981,0.95012,191200000.0
2008-12-25 05:55:00,0.95108,0.95108,0.95019,0.95027,215800000.0
2008-12-25 05:56:00,0.95017,0.95017,0.9497,0.9497,57600000.0
2008-12-25 05:57:00,0.95005,0.95005,0.94988,0.94988,23400000.0
2008-12-25 05:58:00,0.95049,0.95054,0.95047,0.95051,90200000.0
2008-12-25 05:59:00,0.94994,0.94994,0.94975,0.94975,129600000.0
2008-12-25 06:00:00,0.95008,0.9501,0.94991,0.95004,227600002.0
2008-12-25 06:01:00,0.94987,0.94987,0.9497,0.94974,244200000.0
2008-12-25 06:02:00,0.94952,0.94952,0.94936,0.9494,35800000.0
2008-12-25 06:03:00,0.94979,0.95056,0.94924,0.94925,52200000.0
2008-12-25 06:04:00,0.94967,0.95047,0.94937,0.94959,158600000.0
2008-12-25 06:05:00,0.94951,0.95031,0.94949,0.95008,79000000.0
2008-12-25 06:06:00,0.94969,0.95036,0.94961,0.94997,55600000.0
2008-12-25 06:07:00,0.95039,0.95048,0.94995,0.95046,35000000.0
2008-12-25 06:08:00,0.95027,0.95095,0.9498,0.9498,47200000.0
2008-12-25 06:09:00,0.94949,0.95021,0.94949,0.94974,159600000.0
2008-12-25 06:10:00,0.95003,0.95007,0.94958,0.95007,186200000.0
2008-12-25 06:11:00,0.95004,0.95005,0.94959,0.94998,75400000.0
2008-12-25 06:12:00,0.94992,0.95006,0.9496,0.94975,128200000.0
2008-12-25 06:13:00,0.94953,0.94966,0.94953,0.94961,36800000.0
2008-12-25 06:14:00,0.94992,0.94992,0.94979,0.94979,123200000.0
2008-12-25 06:15:00,0.95053,0.95063,0.9505,0.9506,131800000.0
2008-12-25 06:16:00,0.95,0.95035,0.94991,0.94999,179800000.0
2008-12-25 06:17:00,0.94949,0.95044,0.94949,0.94997,138200000.0
2008-12-25 06:18:00,0.94977,0.95054,0.94959,0.94989,72800000.0
2008-12-25 06:19:00,0.95046,0.95046,0.94992,0.94992,20200000.0
2008-12-25 06:20:00,0.95008,0.9501,0.94981,0.94981,92600000.0
2008-12-25 06:21:00,0.94982,0.94988,0.94982,0.94982,44400000.0
2008-12-25 06:22:00,0.95026,0.95034,0.95017,0.95028,115800000.0
2008-12-25 06:23:00,0.95053,0.95055,0.95053,0.95055,41600000.0
2008-12-25 06:24:00,0.95024,0.95034,0.95024,0.95034,65600000.0
2008-12-25 06:25:00,0.95039,0.95039,0.95015,0.95031,96400000.0
2008-12-25 06:26:00,0.95009,0.95031,0.95009,0.95031,108400000.0
2008-12-25 06:27:00,0.9505,0.9505,0.9504,0.95045,83800000.0
2008-12-25 06:28:00,0.95033,0.95041,0.95033,0.95036,124200000.0
2008-12-25 06:29:00,0.95027,0.95043,0.95027,0.95037,116800000.0
2008-12-25 06:30:00,0.95069,0.95069,0.9504,0.9504,60600000.0
2008-12-25 06:31:00,0.95038,0.95052,0.95034,0.95037,74000000.0
2008-12-25 06:32:00,0.95072,0.95072,0.9503,0.9503,49200000.0
2008-12-25 06:33:00,0.95033,0.95033,0.95019,0.95023,39000000.0
2008-12-25 06:34:00,0.95055,0.95063,0.95053,0.95055,119600000.0
2008-12-25 06:35:00,0.95092,0.95092,0.95024,0.95024,31600000.0
2008-12-25 06:36:00,0.95042,0.95047,0.9504,0.95042,114600000.0
2008-12-25 06:37:00,0.95085,0.95088,0.95033,0.95033,19400000.0
2008-12-25 06:38:00,0.95055,0.95057,0.95052,0.95052,78000000.0
2008-12-25 06:39:00,0.95056,0.95062,0.95044,0.95054,75400000.0
2008-12-25 06:40:00,0.95055,0.95063,0.95055,0.95056,124400000.0
2008-12-25 06:41:00,0.95016,0.95027,0.95016,0.95022,51700000.0
2008-12-25 06:42:00,0.95054,0.95054,0.95029,0.95029,105800000.0
2008-12-25 06:43:00,0.95015,0.95036,0.95008,0.95033,60400000.0
2008-12-25 06:44:00,0.95044,0.95047,0.95011,0.95011,165400000.0
2008-12-25 06:45:00,0.95015,0.95025,0.95012,0.95023,71400000.0
2008-12-25 06:46:00,0.95057,0.9506,0.95057,0.9506,10000000.0
2008-12-25 06:47:00,0.9506,0.95075,0.95059,0.95075,78600000.0
2008-12-25 06:48:00,0.95047,0.95047,0.95009,0.95009,79000000.0
2008-12-25 06:49:00,0.94996,0.95006,0.94996,0.94997,79400000.0
2008-12-25 06:50:00,0.95039,0.95039,0.95019,0.95019,30200000.0
2008-12-25 06:51:00,0.95008,0.95012,0.95001,0.95002,76600000.0
2008-12-25 06:52:00,0.95003,0.95003,0.95,0.95,52800000.0
2008-12-25 06:53:00,0.9502,0.95025,0.95005,0.95022,168000001.0
2008-12-25 06:54:00,0.95026,0.95029,0.95022,0.95025,41400000.0
2008-12-25 06:55:00,0.95013,0.95027,0.95013,0.9502,80600000.0
2008-12-25 06:56:00,0.9502,0.95073,0.9502,0.9502,93000000.0
2008-12-25 06:57:00,0.95027,0.95033,0.95023,0.95027,104800002.0
2008-12-25 06:58:00,0.95088,0.95088,0.95045,0.95047,146200000.0
2008-12-25 06:59:00,0.95041,0.95053,0.95036,0.95043,126200000.0
2008-12-25 07:00:00,0.95072,0.95098,0.95067,0.95093,326400000.0
2008-12-25 07:01:00,0.95042,0.95054,0.95042,0.95044,75800000.0
2008-12-25 07:02:00,0.95108,0.95108,0.95051,0.95051,306800002.0
2008-12-25 07:03:00,0.95032,0.95043,0.9503,0.95037,89200000.0
2008-12-25 07:04:00,0.95067,0.95072,0.95051,0.95053,215000000.0
2008-12-25 07:05:00,0.95031,0.95031,0.95012,0.95012,14200000.0
2008-12-25 07:06:00,0.95071,0.95074,0.95066,0.95066,34400000.0
2008-12-25 07:07:00,0.9505,0.95062,0.95037,0.95051,74200000.0
2008-12-25 07:08:00,0.95058,0.95063,0.95056,0.95056,55400000.0
2008-12-25 07:09:00,0.95053,0.95071,0.95046,0.95047,208800000.0
2008-12-25 07:10:00,0.95071,0.95074,0.95035,0.95035,121800000.0
2008-12-25 07:11:00,0.95041,0.95048,0.95024,0.95024,270600000.0
2008-12-25 07:12:00,0.95038,0.9506,0.95037,0.95037,240800000.0
2008-12-25 07:13:00,0.95036,0.95042,0.95022,0.95035,58200000.0
2008-12-25 07:14:00,0.95029,0.95033,0.95018,0.95022,86600000.0
2008-12-25 07:15:00,0.95032,0.95032,0.95013,0.95032,91000000.0
2008-12-25 07:16:00,0.9504,0.9504,0.95025,0.95025,137200000.0
2008-12-25 07:17:00,0.95032,0.95037,0.95017,0.95025,113600000.0
2008-12-25 07:18:00,0.95036,0.95037,0.95021,0.95022,142800000.0
2008-12-25 07:19:00,0.95038,0.95047,0.95035,0.95041,79000000.0
2008-12-25 07:20:00,0.95067,0.95067,0.95044,0.95048,81000000.0
2008-12-25 07:21:00,0.95047,0.95047,0.95027,0.95035,59400000.0
2008-12-25 07:22:00,0.95035,0.95037,0.9502,0.9502,37200000.0
2008-12-25 07:23:00,0.95042,0.95081,0.95027,0.95058,156000000.0
2008-12-25 07:24:00,0.9505,0.95087,0.9505,0.95085,36800000.0
2008-12-25 07:25:00,0.95093,0.95103,0.95061,0.95103,29800000.0
2008-12-25 07:26:00,0.95073,0.95098,0.95042,0.95042,102800000.0
2008-12-25 07:27:00,0.95033,0.95047,0.95033,0.95047,50400000.0
2008-12-25 07:28:00,0.95065,0.95103,0.95046,0.95077,155000000.0
2008-12-25 07:29:00,0.95077,0.9508,0.95066,0.95071,161000000.0
2008-12-25 07:30:00,0.95103,0.95103,0.95049,0.95049,114600000.0
2008-12-25 07:31:00,0.95052,0.95067,0.95045,0.95057,104800000.0
2008-12-25 07:32:00,0.95068,0.95078,0.95065,0.95078,76399999.0
2008-12-25 07:33:00,0.95097,0.95107,0.95097,0.951,37600000.0
2008-12-25 07:34:00,0.95078,0.95117,0.95057,0.95117,75800000.0
2008-12-25 07:35:00,0.95066,0.95095,0.95052,0.95091,97800000.0
2008-12-25 07:36:00,0.95138,0.95138,0.95109,0.95109,62800000.0
2008-12-25 07:37:00,0.95115,0.95118,0.9511,0.95112,93400000.0
2008-12-25 07:38:00,0.95125,0.95125,0.94951,0.94951,36000000.0
2008-12-25 07:39:00,0.95076,0.95076,0.95048,0.95048,70200000.0
2008-12-25 07:40:00,0.95017,0.9509,0.95017,0.9509,101600000.0
2008-12-25 07:41:00,0.95058,0.95058,0.94949,0.94968,10600000.0
2008-12-25 07:42:00,0.94949,0.94977,0.94949,0.94977,44000000.0
2008-12-25 07:43:00,0.94975,0.94977,0.94972,0.94975,76000000.0
2008-12-25 07:44:00,0.95015,0.9506,0.94999,0.94999,44800000.0
2008-12-25 07:45:00,0.95067,0.95067,0.95014,0.9504,71000000.0
2008-12-25 07:46:00,0.95002,0.9506,0.94998,0.95034,107000000.0
2008-12-25 07:47:00,0.94975,0.94978,0.94972,0.94978,74400000.0
2008-12-25 07:48:00,0.94987,0.95023,0.94987,0.94996,63000000.0
2008-12-25 07:49:00,0.95045,0.95046,0.95031,0.95035,56800000.0
2008-12-25 07:50:00,0.95015,0.95015,0.9493,0.94947,34000000.0
2008-12-25 07:51:00,0.94968,0.94978,0.94967,0.94976,97600000.0
2008-12-25 07:52:00,0.95031,0.95031,0.95018,0.95021,52200000.0
2008-12-25 07:53:00,0.951,0.951,0.94965,0.95,136000000.0
2008-12-25 07:54:00,0.94895,0.94925,0.94883,0.94892,120800000.0
2008-12-25 07:55:00,0.94938,0.94951,0.94938,0.94951,74200000.0
2008-12-25 07:56:00,0.94916,0.95002,0.94916,0.9494,25600000.0
2008-12-25 07:57:00,0.94924,0.94931,0.94903,0.94904,29600000.0
2008-12-25 07:58:00,0.94939,0.9494,0.94917,0.9494,51600000.0
2008-12-25 07:59:00,0.949,0.94931,0.949,0.94928,159200000.0
2008-12-25 08:00:00,0.94891,0.94901,0.94886,0.94886,219800000.0
2008-12-25 08:01:00,0.95053,0.95053,0.95044,0.95051,72800000.0
2008-12-25 08:02:00,0.9504,0.95046,0.95038,0.95039,101600000.0
2008-12-25 08:03:00,0.95025,0.95038,0.95018,0.95027,190000000.0
2008-12-25 08:04:00,0.95073,0.95135,0.9506,0.95106,215400000.0
2008-12-25 08:05:00,0.9511,0.95112,0.951,0.951,23200000.0
2008-12-25 08:06:00,0.95106,0.95106,0.95092,0.95092,7200000.0
2008-12-25 08:07:00,0.95097,0.95097,0.95092,0.95095,68400000.0
2008-12-25 08:08:00,0.95107,0.95107,0.95078,0.95078,126000000.0
2008-12-25 08:09:00,0.95097,0.95129,0.95036,0.95098,51600000.0
2008-12-25 08:10:00,0.95053,0.95138,0.95053,0.95116,76400000.0
2008-12-25 08:11:00,0.95142,0.95142,0.95107,0.95115,69400000.0
2008-12-25 08:12:00,0.95115,0.95128,0.95101,0.95101,132900000.0
2008-12-25 08:13:00,0.95118,0.95132,0.95096,0.95096,103400000.0
2008-12-25 08:14:00,0.95116,0.95122,0.95064,0.9508,264400000.0
2008-12-25 08:15:00,0.95069,0.95083,0.95066,0.95083,44200000.0
2008-12-25 08:16:00,0.951,0.95135,0.95092,0.95092,86600000.0
2008-12-25 08:17:00,0.95082,0.95085,0.95073,0.95075,90200000.0
2008-12-25 08:18:00,0.95093,0.95095,0.95076,0.95076,210600000.0
2008-12-25 08:19:00,0.95076,0.95115,0.95076,0.95112,66400000.0
2008-12-25 08:20:00,0.95114,0.95114,0.95071,0.95078,183800000.0
2008-12-25 08:21:00,0.95098,0.95109,0.95096,0.95105,131200000.0
2008-12-25 08:22:00,0.95102,0.95102,0.95082,0.95099,40800000.0
2008-12-25 08:23:00,0.95091,0.95092,0.95075,0.95092,62400000.0
2008-12-25 08:24:00,0.95113,0.95115,0.95104,0.95107,46600000.0
2008-12-25 08:25:00,0.95095,0.9511,0.9509,0.95097,105000000.0
2008-12-25 08:26:00,0.9512,0.9512,0.95052,0.95066,189400000.0
2008-12-25 08:27:00,0.95056,0.95092,0.9505,0.95092,145800000.0
2008-12-25 08:28:00,0.95048,0.95084,0.95048,0.95068,118600000.0
2008-12-25 08:29:00,0.95059,0.95094,0.95059,0.95076,169000000.0
2008-12-25 08:30:00,0.9513,0.9513,0.95072,0.95105,218400000.0
2008-12-25 08:31:00,0.95071,0.9514,0.95071,0.9514,230600000.0
2008-12-25 08:32:00,0.95073,0.95086,0.95073,0.95083,64800000.0
2008-12-25 08:33:00,0.95068,0.95093,0.95068,0.9509,127000000.0
2008-12-25 08:34:00,0.95075,0.95092,0.95073,0.95083,191200000.0
2008-12-25 08:35:00,0.95073,0.95096,0.94981,0.95096,153300000.0
2008-12-25 08:36:00,0.95088,0.95102,0.95073,0.95101,180800000.0
2008-12-25 08:37:00,0.95046,0.95046,0.95012,0.95014,72400000.0
2008-12-25 08:38:00,0.95038,0.95042,0.95025,0.95042,175800000.0
2008-12-25 08:39:00,0.95057,0.95067,0.95053,0.9506,289200000.0
2008-12-25 08:40:00,0.95039,0.95039,0.95005,0.95019,178000000.0
2008-12-25 08:41:00,0.95004,0.95028,0.95004,0.95023,310300001.0
2008-12-25 08:42:00,0.95017,0.95047,0.95016,0.95031,223400000.0
2008-12-25 08:43:00,0.95035,0.95047,0.95032,0.95035,254200000.0
2008-12-25 08:44:00,0.95054,0.95054,0.95009,0.95009,349800000.0
2008-12-25 08:45:00,0.9502,0.9504,0.95017,0.95036,322200000.0
2008-12-25 08:46:00,0.94996,0.95038,0.94996,0.95037,436600000.0
2008-12-25 08:47:00,0.94993,0.95012,0.94993,0.95007,219400000.0
2008-12-25 08:48:00,0.95067,0.95072,0.95064,0.95064,182800000.0
2008-12-25 08:49:00,0.95042,0.95053,0.95032,0.95047,230600000.0
2008-12-25 08:50:00,0.95037,0.95037,0.95007,0.95007,227600000.0
2008-12-25 08:51:00,0.94997,0.95009,0.94996,0.95004,156000000.0
2008-12-25 08:52:00,0.9502,0.9502,0.9498,0.9498,97800000.0
2008-12-25 08:53:00,0.94995,0.95008,0.94987,0.94995,295200000.0
2008-12-25 08:54:00,0.95007,0.95019,0.94988,0.94997,295600000.0
2008-12-25 08:55:00,0.9503,0.95037,0.9502,0.9503,284200002.0
2008-12-25 08:56:00,0.95047,0.95048,0.9502,0.9502,233600000.0
2008-12-25 08:57:00,0.95025,0.95035,0.95017,0.95025,324200000.0
2008-12-25 08:58:00,0.95049,0.95049,0.94991,0.94991,230400000.0
2008-12-25 08:59:00,0.94995,0.95003,0.94989,0.94995,398800000.0
2008-12-25 09:00:00,0.95021,0.9506,0.95021,0.9506,287600000.0
2008-12-25 09:01:00,0.94982,0.94985,0.94975,0.94978,150600000.0
2008-12-25 09:02:00,0.95005,0.95005,0.94975,0.94975,219600000.0
2008-12-25 09:03:00,0.94965,0.94965,0.94948,0.94956,61200000.0
2008-12-25 09:04:00,0.9499,0.94993,0.94988,0.94988,148999999.0
2008-12-25 09:05:00,0.9497,0.94972,0.94967,0.9497,209600000.0
2008-12-25 09:06:00,0.94995,0.94995,0.94958,0.94963,107200000.0
2008-12-25 09:07:00,0.94971,0.95052,0.94938,0.95013,162600000.0
2008-12-25 09:08:00,0.95036,0.95037,0.95019,0.9502,179800000.0
2008-12-25 09:09:00,0.95032,0.95041,0.95031,0.95039,92600000.0
2008-12-25 09:10:00,0.95059,0.95059,0.95005,0.95048,106800000.0
2008-12-25 09:11:00,0.95038,0.95059,0.94995,0.94995,103000000.0
2008-12-25 09:12:00,0.95056,0.95059,0.95037,0.95039,98600000.0
2008-12-25 09:13:00,0.95024,0.95024,0.95014,0.95017,91400000.0
2008-12-25 09:14:00,0.95038,0.95038,0.94984,0.94984,137000000.0
2008-12-25 09:15:00,0.95025,0.95025,0.94993,0.94993,105200000.0
2008-12-25 09:16:00,0.95022,0.95035,0.95015,0.95015,128800000.0
2008-12-25 09:17:00,0.95017,0.9502,0.95008,0.95008,125200000.0
2008-12-25 09:18:00,0.9504,0.9511,0.94999,0.94999,86800000.0
2008-12-25 09:19:00,0.95063,0.95114,0.95007,0.95114,186600000.0
2008-12-25 09:20:00,0.95085,0.95114,0.95017,0.95114,238600000.0
2008-12-25 09:21:00,0.95089,0.95099,0.95088,0.95096,260600000.0
2008-12-25 09:22:00,0.95108,0.95108,0.95002,0.95088,153800000.0
2008-12-25 09:23:00,0.9501,0.95122,0.95005,0.95108,177400000.0
2008-12-25 09:24:00,0.95118,0.95118,0.95003,0.95009,296600000.0
2008-12-25 09:25:00,0.95097,0.95107,0.95095,0.95097,331800000.0
2008-12-25 09:26:00,0.9512,0.9515,0.95042,0.95056,304500000.0
2008-12-25 09:27:00,0.95132,0.95179,0.95088,0.95173,219600000.0
2008-12-25 09:28:00,0.95162,0.95184,0.95125,0.95152,130600000.0
2008-12-25 09:29:00,0.9511,0.95139,0.9511,0.95132,236000000.0
2008-12-25 09:30:00,0.95137,0.95146,0.95131,0.95138,213400000.0
2008-12-25 09:31:00,0.95159,0.95159,0.9514,0.95141,328800001.0
2008-12-25 09:32:00,0.95116,0.95153,0.95116,0.95153,256000000.0
2008-12-25 09:33:00,0.9513,0.95152,0.9513,0.95152,264400000.0
2008-12-25 09:34:00,0.95121,0.95156,0.95121,0.95147,257800000.0
2008-12-25 09:35:00,0.9514,0.95157,0.95131,0.95157,456600002.0
2008-12-25 09:36:00,0.95121,0.95147,0.95121,0.95147,390400001.0
2008-12-25 09:37:00,0.95158,0.9516,0.95148,0.95148,284400000.0
2008-12-25 09:38:00,0.95112,0.95113,0.95103,0.95106,282200000.0
2008-12-25 09:39:00,0.95102,0.95115,0.95102,0.95107,167800000.0
2008-12-25 09:40:00,0.95115,0.95135,0.9509,0.95133,58800000.0
2008-12-25 09:41:00,0.95093,0.95156,0.95093,0.95156,120200000.0
2008-12-25 09:42:00,0.95127,0.95127,0.95089,0.95089,119600000.0
2008-12-25 09:43:00,0.95082,0.95101,0.9508,0.95087,284800000.0
2008-12-25 09:44:00,0.95107,0.95142,0.95088,0.95142,231800002.0
2008-12-25 09:45:00,0.9513,0.95132,0.95128,0.95132,200800000.0
2008-12-25 09:46:00,0.95163,0.95166,0.95143,0.95143,116600000.0
2008-12-25 09:47:00,0.95158,0.95163,0.9515,0.95152,211000002.0
2008-12-25 09:48:00,0.95152,0.95152,0.95124,0.95124,156200000.0
2008-12-25 09:49:00,0.9511,0.95112,0.95108,0.95112,214800000.0
2008-12-25 09:50:00,0.95156,0.95159,0.95128,0.95134,226300000.0
2008-12-25 09:51:00,0.95138,0.95142,0.95138,0.95138,148800000.0
2008-12-25 09:52:00,0.95141,0.95155,0.95135,0.95148,301000000.0
2008-12-25 09:53:00,0.95165,0.95167,0.95151,0.95153,271800000.0
2008-12-25 09:54:00,0.95151,0.95151,0.95131,0.95131,155400000.0
2008-12-25 09:55:00,0.95118,0.95135,0.9511,0.95135,248000000.0
2008-12-25 09:56:00,0.95142,0.95142,0.95091,0.95091,289800000.0
2008-12-25 09:57:00,0.9508,0.95083,0.95075,0.9508,277600000.0
2008-12-25 09:58:00,0.95109,0.95109,0.95075,0.95075,310000000.0
2008-12-25 09:59:00,0.95077,0.95095,0.95075,0.95084,340600000.0
2008-12-25 10:00:00,0.951,0.951,0.95021,0.95076,370600000.0
2008-12-25 10:01:00,0.95022,0.95141,0.95022,0.95085,413800002.0
2008-12-25 10:02:00,0.95138,0.95141,0.95106,0.95141,391600000.0
2008-12-25 10:03:00,0.95089,0.95134,0.94985,0.94985,385600000.0
2008-12-25 10:04:00,0.951,0.951,0.94941,0.94989,264000000.0
2008-12-25 10:05:00,0.95005,0.9509,0.95005,0.9509,226900000.0
2008-12-25 10:06:00,0.95039,0.95039,0.95012,0.95012,341600000.0
2008-12-25 10:07:00,0.94973,0.94989,0.94971,0.94986,313800000.0
2008-12-25 10:08:00,0.9511,0.9511,0.94928,0.94929,99800000.0
2008-12-25 10:09:00,0.94915,0.9496,0.94915,0.94924,156000000.0
2008-12-25 10:10:00,0.95033,0.95033,0.94915,0.94995,240600000.0
2008-12-25 10:11:00,0.94993,0.94993,0.94964,0.94977,258000000.0
2008-12-25 10:12:00,0.95089,0.95089,0.94986,0.94986,191100002.0
2008-12-25 10:13:00,0.95099,0.95102,0.95099,0.95102,217800000.0
2008-12-25 10:14:00,0.95101,0.9512,0.95098,0.95108,409700002.0
2008-12-25 10:15:00,0.95095,0.95111,0.95084,0.95089,409800000.0
2008-12-25 10:16:00,0.95094,0.95094,0.94982,0.94982,256400000.0
2008-12-25 10:17:00,0.94978,0.94988,0.94972,0.9498,377600000.0
2008-12-25 10:18:00,0.95103,0.95103,0.94998,0.94998,378200000.0
2008-12-25 10:19:00,0.95017,0.95027,0.95012,0.9502,273200000.0
2008-12-25 10:20:00,0.95142,0.95142,0.94978,0.94978,290400002.0
2008-12-25 10:21:00,0.9496,0.94965,0.94958,0.94958,354200000.0
2008-12-25 10:22:00,0.95095,0.95103,0.95095,0.95095,317000000.0
2008-12-25 10:23:00,0.94924,0.94934,0.94911,0.94911,372600000.0
2008-12-25 10:24:00,0.95061,0.95061,0.94892,0.9499,251600001.0
2008-12-25 10:25:00,0.94985,0.94988,0.94975,0.94985,235200000.0
2008-12-25 10:26:00,0.95105,0.95105,0.94892,0.94892,160400000.0
2008-12-25 10:27:00,0.94854,0.95025,0.94854,0.95025,175000000.0
2008-12-25 10:28:00,0.95111,0.95111,0.95027,0.95027,214400000.0
2008-12-25 10:29:00,0.94978,0.9498,0.94978,0.9498,98800000.0
2008-12-25 10:30:00,0.95112,0.95118,0.95112,0.95115,115200000.0
2008-12-25 10:31:00,0.95003,0.9502,0.94987,0.94987,166000000.0
2008-12-25 10:32:00,0.95099,0.95099,0.94956,0.94956,131200000.0
2008-12-25 10:33:00,0.94938,0.94949,0.94938,0.94948,191000000.0
2008-12-25 10:34:00,0.95082,0.95082,0.94975,0.94986,210200000.0
2008-12-25 10:35:00,0.9499,0.94992,0.94976,0.94988,185600000.0
2008-12-25 10:36:00,0.95105,0.95105,0.95009,0.95022,230000000.0
2008-12-25 10:37:00,0.95003,0.95004,0.94982,0.94982,234600000.0
2008-12-25 10:38:00,0.95092,0.95092,0.94982,0.94986,145200000.0
2008-12-25 10:39:00,0.95011,0.95037,0.95011,0.95011,157400000.0
2008-12-25 10:40:00,0.95137,0.95137,0.94965,0.9497,161600000.0
2008-12-25 10:41:00,0.94971,0.94986,0.94971,0.94986,140000000.0
2008-12-25 10:42:00,0.95107,0.95107,0.94988,0.94988,119600000.0
2008-12-25 10:43:00,0.94998,0.95,0.94998,0.94998,92200000.0
2008-12-25 10:44:00,0.95137,0.95141,0.95136,0.95137,128800000.0
2008-12-25 10:45:00,0.94988,0.94995,0.94987,0.94988,174400000.0
2008-12-25 10:46:00,0.95115,0.95115,0.9501,0.9501,235200000.0
2008-12-25 10:47:00,0.95017,0.95025,0.95017,0.95017,310200000.0
2008-12-25 10:48:00,0.95132,0.95137,0.9513,0.9513,306000000.0
2008-12-25 10:49:00,0.95056,0.95071,0.95054,0.95054,230200000.0
2008-12-25 10:50:00,0.95141,0.95141,0.95136,0.95136,106200000.0
2008-12-25 10:51:00,0.95138,0.95143,0.95133,0.95139,89400000.0
2008-12-25 10:52:00,0.95117,0.95117,0.95017,0.95017,88800000.0
2008-12-25 10:53:00,0.9502,0.9502,0.95017,0.95017,100000000.0
2008-12-25 10:54:00,0.9513,0.95137,0.9513,0.9513,127000000.0
2008-12-25 10:55:00,0.95008,0.95017,0.95008,0.95008,143200000.0
2008-12-25 10:56:00,0.95122,0.95122,0.95026,0.95026,111199999.0
2008-12-25 10:57:00,0.9501,0.95027,0.9501,0.95027,96800000.0
2008-12-25 10:58:00,0.9513,0.9513,0.95021,0.95021,112600000.0
2008-12-25 10:59:00,0.9502,0.95025,0.95008,0.9501,194000000.0
2008-12-25 11:00:00,0.95131,0.95141,0.95124,0.95139,245100000.0
2008-12-25 11:01:00,0.9496,0.94984,0.94959,0.94984,169800000.0
2008-12-25 11:02:00,0.9511,0.9511,0.94979,0.94996,76800000.0
2008-12-25 11:03:00,0.94987,0.94992,0.94987,0.9499,197000000.0
2008-12-25 11:04:00,0.95111,0.95111,0.94988,0.94988,172600000.0
2008-12-25 11:05:00,0.94999,0.95009,0.94982,0.95009,174600000.0
2008-12-25 11:06:00,0.95103,0.95103,0.9498,0.9498,167000000.0
2008-12-25 11:07:00,0.94982,0.94995,0.94981,0.94989,226400000.0
2008-12-25 11:08:00,0.95105,0.95105,0.94999,0.94999,127600000.0
2008-12-25 11:09:00,0.94968,0.94975,0.94965,0.9497,133400000.0
2008-12-25 11:10:00,0.95097,0.95097,0.94957,0.94957,238000000.0
2008-12-25 11:11:00,0.94966,0.94988,0.94966,0.94988,96700000.0
2008-12-25 11:12:00,0.95089,0.95089,0.94987,0.94987,145500000.0
2008-12-25 11:13:00,0.9496,0.94969,0.9496,0.94962,161200000.0
2008-12-25 11:14:00,0.95093,0.95093,0.94997,0.94997,377600000.0
2008-12-25 11:15:00,0.94985,0.94988,0.94972,0.94982,253000000.0
2008-12-25 11:16:00,0.95086,0.95086,0.94969,0.94969,212600000.0
2008-12-25 11:17:00,0.94965,0.94986,0.94965,0.94986,224800000.0
2008-12-25 11:18:00,0.9511,0.9512,0.95107,0.95112,294000000.0
2008-12-25 11:19:00,0.95076,0.95087,0.95074,0.95077,283800000.0
2008-12-25 11:20:00,0.95102,0.95102,0.95008,0.95008,289800000.0
2008-12-25 11:21:00,0.95074,0.95076,0.95064,0.95074,127400000.0
2008-12-25 11:22:00,0.95098,0.95098,0.9498,0.9498,110200000.0
2008-12-25 11:23:00,0.9499,0.94998,0.94988,0.9499,124800000.0
2008-12-25 11:24:00,0.95098,0.95098,0.94969,0.94975,167600000.0
2008-12-25 11:25:00,0.94982,0.9499,0.9498,0.94988,232300000.0
2008-12-25 11:26:00,0.95083,0.95083,0.94984,0.94984,180200000.0
2008-12-25 11:27:00,0.94992,0.94992,0.94963,0.9497,107200000.0
2008-12-25 11:28:00,0.95111,0.95111,0.94987,0.94987,164400000.0
2008-12-25 11:29:00,0.9503,0.95043,0.95028,0.95028,303000002.0
2008-12-25 11:30:00,0.95092,0.95092,0.94994,0.94994,195800000.0
2008-12-25 11:31:00,0.9498,0.94982,0.94978,0.94978,125400000.0
2008-12-25 11:32:00,0.95104,0.95104,0.94982,0.94985,184600000.0
2008-12-25 11:33:00,0.9496,0.94962,0.94957,0.94957,100400000.0
2008-12-25 11:34:00,0.95105,0.95105,0.94981,0.94981,123600000.0
2008-12-25 11:35:00,0.94982,0.94989,0.94981,0.94988,209000001.0
2008-12-25 11:36:00,0.95101,0.95101,0.94986,0.94986,148600000.0
2008-12-25 11:37:00,0.94968,0.94982,0.94963,0.9498,372900000.0
2008-12-25 11:38:00,0.95105,0.95105,0.9497,0.94992,335200000.0
2008-12-25 11:39:00,0.9498,0.94985,0.94978,0.94985,256800000.0
2008-12-25 11:40:00,0.95114,0.95117,0.9511,0.9511,201400000.0
2008-12-25 11:41:00,0.95098,0.95109,0.95097,0.95098,183800000.0
2008-12-25 11:42:00,0.9509,0.9509,0.94998,0.94998,61800000.0
2008-12-25 11:43:00,0.94993,0.94993,0.94973,0.94973,54600000.0
2008-12-25 11:44:00,0.95081,0.95081,0.9497,0.9497,74400000.0
2008-12-25 11:45:00,0.94968,0.94969,0.94961,0.94961,102200000.0
2008-12-25 11:46:00,0.95081,0.95081,0.94973,0.94981,58800000.0
2008-12-25 11:47:00,0.94968,0.94978,0.94968,0.9497,153000000.0
2008-12-25 11:48:00,0.95093,0.95093,0.94976,0.94988,150900000.0
2008-12-25 11:49:00,0.94988,0.94992,0.94987,0.9499,342000000.0
2008-12-25 11:50:00,0.95105,0.95112,0.95103,0.95103,262200000.0
2008-12-25 11:51:00,0.95029,0.95029,0.95012,0.95019,222600000.0
2008-12-25 11:52:00,0.95094,0.95094,0.94968,0.94968,288500000.0
2008-12-25 11:53:00,0.94948,0.94955,0.94942,0.94955,219600000.0
2008-12-25 11:54:00,0.95089,0.95089,0.94968,0.94968,263100000.0
2008-12-25 11:55:00,0.9497,0.94975,0.94967,0.9497,342200000.0
2008-12-25 11:56:00,0.95088,0.95088,0.94981,0.94988,418400002.0
2008-12-25 11:57:00,0.9496,0.95079,0.9496,0.95079,323400000.0
2008-12-25 11:58:00,0.94948,0.94955,0.94945,0.94952,366399997.0
2008-12-25 11:59:00,0.94972,0.94975,0.94967,0.9497,176800000.0
2008-12-25 12:00:00,0.95069,0.95069,0.94957,0.94957,170800000.0
2008-12-25 12:01:00,0.94961,0.94972,0.94961,0.94969,99000000.0
2008-12-25 12:02:00,0.95075,0.95075,0.94976,0.94977,157200000.0
2008-12-25 12:03:00,0.94957,0.94964,0.94953,0.94958,118600000.0
2008-12-25 12:04:00,0.95084,0.95084,0.94969,0.94969,134600000.0
2008-12-25 12:05:00,0.94952,0.95075,0.94936,0.94936,240900000.0
2008-12-25 12:06:00,0.94964,0.94964,0.94938,0.94943,132800000.0
2008-12-25 12:07:00,0.9493,0.94935,0.94922,0.94925,173800000.0
2008-12-25 12:08:00,0.94962,0.94962,0.94943,0.9495,223400000.0
2008-12-25 12:09:00,0.94927,0.94931,0.94917,0.94919,261200000.0
2008-12-25 12:10:00,0.94945,0.94953,0.94945,0.94948,180100000.0
2008-12-25 12:11:00,0.94945,0.94961,0.94943,0.94943,127600000.0
2008-12-25 12:12:00,0.94948,0.94948,0.94906,0.94911,127200000.0
2008-12-25 12:13:00,0.94894,0.94905,0.94892,0.94901,86200000.0
2008-12-25 12:14:00,0.94931,0.94938,0.94926,0.94936,338000000.0
2008-12-25 12:15:00,0.94931,0.94949,0.94931,0.94941,273000000.0
2008-12-25 12:16:00,0.94937,0.94942,0.94935,0.94935,179400000.0
2008-12-25 12:17:00,0.94918,0.9492,0.94918,0.94918,231000000.0
2008-12-25 12:18:00,0.94942,0.94947,0.94939,0.94942,203800000.0
2008-12-25 12:19:00,0.94927,0.94944,0.94922,0.94932,300000000.0
2008-12-25 12:20:00,0.94934,0.94945,0.94929,0.94944,358200000.0
2008-12-25 12:21:00,0.94919,0.94927,0.94908,0.94927,477200000.0
2008-12-25 12:22:00,0.94932,0.94945,0.94932,0.94935,197000000.0
2008-12-25 12:23:00,0.94917,0.94926,0.9491,0.94923,308400000.0
2008-12-25 12:24:00,0.94939,0.94946,0.94913,0.94913,261200000.0
2008-12-25 12:25:00,0.94899,0.94913,0.94892,0.94909,209200000.0
2008-12-25 12:26:00,0.9493,0.9493,0.949,0.949,83800000.0
2008-12-25 12:27:00,0.9492,0.94925,0.94917,0.94918,193400000.0
2008-12-25 12:28:00,0.94942,0.94949,0.94942,0.94944,153000000.0
2008-12-25 12:29:00,0.94939,0.94944,0.94928,0.94931,63000000.0
2008-12-25 12:30:00,0.94928,0.94936,0.94924,0.94936,251800000.0
2008-12-25 12:31:00,0.94946,0.9495,0.94933,0.9495,198800000.0
2008-12-25 12:32:00,0.94939,0.94942,0.94935,0.94942,48600000.0
2008-12-25 12:33:00,0.94912,0.94915,0.94905,0.94915,214000000.0
2008-12-25 12:34:00,0.9494,0.9494,0.94915,0.94933,251400000.0
2008-12-25 12:35:00,0.94929,0.94935,0.94919,0.94919,82600000.0
2008-12-25 12:36:00,0.94928,0.94935,0.94925,0.94932,237800000.0
2008-12-25 12:37:00,0.94949,0.94949,0.94939,0.94939,72600000.0
2008-12-25 12:38:00,0.94941,0.9495,0.94938,0.94949,187400000.0
2008-12-25 12:39:00,0.94932,0.94935,0.94927,0.9493,158600000.0
2008-12-25 12:40:00,0.9494,0.94944,0.94921,0.94927,143400000.0
2008-12-25 12:41:00,0.9493,0.94935,0.94923,0.9493,86000000.0
2008-12-25 12:42:00,0.9493,0.94938,0.94925,0.94925,199000002.0
2008-12-25 12:43:00,0.94923,0.94938,0.94923,0.94932,231000000.0
2008-12-25 12:44:00,0.94904,0.94936,0.94904,0.9493,218000000.0
2008-12-25 12:45:00,0.94916,0.94935,0.94915,0.94928,274000000.0
2008-12-25 12:46:00,0.94925,0.94932,0.94925,0.94932,223200000.0
2008-12-25 12:47:00,0.9494,0.94945,0.94935,0.94945,123800000.0
2008-12-25 12:48:00,0.94925,0.94935,0.94922,0.94935,168800000.0
2008-12-25 12:49:00,0.94944,0.9495,0.94943,0.94948,97800000.0
2008-12-25 12:50:00,0.94952,0.94956,0.9494,0.94955,50800000.0
2008-12-25 12:51:00,0.94937,0.94938,0.94928,0.94928,145000000.0
2008-12-25 12:52:00,0.9495,0.94955,0.94945,0.94947,338800000.0
2008-12-25 12:53:00,0.94937,0.94941,0.9493,0.9494,254600000.0
2008-12-25 12:54:00,0.94903,0.94924,0.94903,0.94919,157000000.0
2008-12-25 12:55:00,0.94927,0.94927,0.94915,0.94921,90800000.0
2008-12-25 12:56:00,0.94923,0.94929,0.94916,0.94916,143000000.0
2008-12-25 12:57:00,0.94919,0.94927,0.94912,0.94912,328200000.0
2008-12-25 12:58:00,0.9492,0.94928,0.94909,0.94926,288800000.0
2008-12-25 12:59:00,0.94918,0.94932,0.9491,0.94924,258200000.0
2008-12-25 13:00:00,0.9492,0.9492,0.94917,0.9492,219800000.0
2008-12-25 13:01:00,0.9491,0.94921,0.94904,0.94905,184500001.0
2008-12-25 13:02:00,0.9491,0.9492,0.94898,0.9492,197600000.0
2008-12-25 13:03:00,0.94928,0.94932,0.94928,0.94928,83000000.0
2008-12-25 13:04:00,0.94946,0.94953,0.94937,0.94939,197000000.0
2008-12-25 13:05:00,0.94937,0.94946,0.94931,0.9494,123400000.0
2008-12-25 13:06:00,0.94927,0.94938,0.94925,0.94928,169800000.0
2008-12-25 13:07:00,0.94939,0.94939,0.94932,0.94933,59200000.0
2008-12-25 13:08:00,0.94942,0.94942,0.94927,0.94928,132600000.0
2008-12-25 13:09:00,0.94936,0.94944,0.94928,0.9493,197200000.0
2008-12-25 13:10:00,0.94938,0.94948,0.94937,0.94938,244900000.0
2008-12-25 13:11:00,0.94951,0.94963,0.94941,0.94941,225200000.0
2008-12-25 13:12:00,0.9495,0.94959,0.94941,0.94947,250200000.0
2008-12-25 13:13:00,0.94927,0.94938,0.94922,0.94935,200400000.0
2008-12-25 13:14:00,0.94942,0.94948,0.94937,0.94945,91000000.0
2008-12-25 13:15:00,0.94946,0.94955,0.94935,0.9494,278200000.0
2008-12-25 13:16:00,0.94944,0.94955,0.94933,0.94933,210400000.0
2008-12-25 13:17:00,0.94958,0.94958,0.94942,0.94948,280800000.0
2008-12-25 13:18:00,0.9493,0.94935,0.94925,0.94932,269800000.0
2008-12-25 13:19:00,0.94952,0.94955,0.94947,0.94947,202800000.0
2008-12-25 13:20:00,0.94949,0.94958,0.94941,0.94943,314600000.0
2008-12-25 13:21:00,0.94902,0.9492,0.94902,0.94919,205000000.0
2008-12-25 13:22:00,0.94905,0.94937,0.94902,0.94903,123200000.0
2008-12-25 13:23:00,0.9495,0.94955,0.94945,0.94947,192800000.0
2008-12-25 13:24:00,0.94958,0.94985,0.94958,0.94984,273600000.0
2008-12-25 13:25:00,0.94958,0.95016,0.94907,0.95016,95200000.0
2008-12-25 13:26:00,0.94932,0.94932,0.94906,0.94906,98000000.0
2008-12-25 13:27:00,0.9492,0.94928,0.94915,0.94918,138400000.0
2008-12-25 13:28:00,0.94887,0.94893,0.94887,0.9489,181600000.0
2008-12-25 13:29:00,0.94897,0.94903,0.9489,0.9489,256200000.0
2008-12-25 13:30:00,0.94901,0.94903,0.94887,0.94887,292100000.0
2008-12-25 13:31:00,0.94905,0.94953,0.94905,0.94953,77600000.0
2008-12-25 13:32:00,0.9492,0.94926,0.94906,0.94906,93200000.0
2008-12-25 13:33:00,0.949,0.94903,0.9489,0.9489,110600000.0
2008-12-25 13:34:00,0.94899,0.94904,0.94892,0.94904,136000000.0
2008-12-25 13:35:00,0.94913,0.94917,0.94893,0.94893,292800000.0
2008-12-25 13:36:00,0.94875,0.94896,0.94873,0.94879,182800000.0
2008-12-25 13:37:00,0.94905,0.94905,0.94885,0.9489,197400000.0
2008-12-25 13:38:00,0.94905,0.94911,0.94902,0.94909,153400000.0
2008-12-25 13:39:00,0.94915,0.9493,0.94915,0.9492,74000000.0
2008-12-25 13:40:00,0.94926,0.94927,0.94911,0.94927,235200000.0
2008-12-25 13:41:00,0.94923,0.94923,0.9491,0.94921,119400000.0
2008-12-25 13:42:00,0.94883,0.94885,0.9488,0.9488,60600000.0
2008-12-25 13:43:00,0.949,0.94903,0.94892,0.949,52400000.0
2008-12-25 13:44:00,0.94898,0.9491,0.94889,0.94889,241800000.0
2008-12-25 13:45:00,0.94898,0.94908,0.94898,0.94903,124200000.0
2008-12-25 13:46:00,0.94885,0.94903,0.94878,0.94895,362400000.0
2008-12-25 13:47:00,0.94875,0.94877,0.94857,0.9487,233400000.0
2008-12-25 13:48:00,0.94891,0.949,0.94891,0.949,194000000.0
2008-12-25 13:49:00,0.94905,0.94905,0.94876,0.94896,168800000.0
2008-12-25 13:50:00,0.94888,0.94899,0.94887,0.94896,91400000.0
2008-12-25 13:51:00,0.94908,0.94918,0.94908,0.9491,171400000.0
2008-12-25 13:52:00,0.9492,0.9493,0.94912,0.94919,211200000.0
2008-12-25 13:53:00,0.94918,0.94925,0.94915,0.94925,198800000.0
2008-12-25 13:54:00,0.94912,0.94918,0.949,0.94912,147100000.0
2008-12-25 13:55:00,0.94902,0.94918,0.94901,0.94902,84600000.0
2008-12-25 13:56:00,0.94905,0.94922,0.94905,0.94905,37600000.0
2008-12-25 13:57:00,0.94905,0.94917,0.94902,0.94902,52600000.0
2008-12-25 13:58:00,0.94911,0.94913,0.94904,0.94913,56600000.0
2008-12-25 13:59:00,0.94915,0.94918,0.94897,0.94897,188600000.0
2008-12-25 14:00:00,0.94909,0.94909,0.94893,0.94898,187200000.0
2008-12-25 14:01:00,0.94916,0.94921,0.9491,0.9491,87600000.0
2008-12-25 14:02:00,0.9492,0.9492,0.94908,0.94908,52200000.0
2008-12-25 14:03:00,0.94929,0.9493,0.94916,0.94929,53600000.0
2008-12-25 14:04:00,0.9493,0.94935,0.9493,0.9493,70000000.0
2008-12-25 14:05:00,0.9489,0.94895,0.94887,0.9489,176600000.0
2008-12-25 14:06:00,0.9489,0.94898,0.94882,0.94882,132200000.0
2008-12-25 14:07:00,0.94883,0.94883,0.94877,0.94883,31000000.0
2008-12-25 14:08:00,0.94886,0.94898,0.94886,0.94897,99200000.0
2008-12-25 14:09:00,0.94886,0.94897,0.9488,0.9488,167400000.0
2008-12-25 14:10:00,0.94881,0.94895,0.94881,0.94894,52400000.0
2008-12-25 14:11:00,0.94898,0.949,0.94898,0.94898,62200000.0
2008-12-25 14:12:00,0.94887,0.94897,0.9488,0.9489,143400000.0
2008-12-25 14:13:00,0.94891,0.94899,0.94885,0.94895,263200000.0
2008-12-25 14:14:00,0.94897,0.94897,0.94886,0.94896,113600000.0
2008-12-25 14:15:00,0.94886,0.94901,0.94884,0.94901,63000000.0
2008-12-25 14:16:00,0.94898,0.94902,0.9489,0.94896,180800000.0
2008-12-25 14:17:00,0.94894,0.94894,0.94875,0.94886,125200000.0
2008-12-25 14:18:00,0.9491,0.94911,0.94903,0.94904,184000000.0
2008-12-25 14:19:00,0.9489,0.9489,0.94875,0.94875,122800000.0
2008-12-25 14:20:00,0.94883,0.94888,0.94873,0.94873,93400000.0
2008-12-25 14:21:00,0.94897,0.94897,0.94853,0.94853,214400000.0
2008-12-25 14:22:00,0.94889,0.949,0.94864,0.949,382400000.0
2008-12-25 14:23:00,0.94864,0.94879,0.94864,0.94879,51200000.0
2008-12-25 14:24:00,0.94908,0.94908,0.94876,0.94876,141000000.0
2008-12-25 14:25:00,0.9489,0.949,0.9488,0.94894,261500000.0
2008-12-25 14:26:00,0.94912,0.94912,0.94856,0.94869,238300000.0
2008-12-25 14:27:00,0.94868,0.94881,0.94864,0.94864,47800000.0
2008-12-25 14:28:00,0.94884,0.94884,0.94859,0.94859,207300000.0
2008-12-25 14:29:00,0.94873,0.94873,0.94852,0.94852,101600000.0
2008-12-25 14:30:00,0.94891,0.94895,0.94891,0.94891,174000000.0
2008-12-25 14:31:00,0.9522,0.95225,0.95217,0.9522,58400000.0
2008-12-25 14:32:00,0.9526,0.9526,0.95248,0.95248,129000000.0
2008-12-25 14:33:00,0.95234,0.95238,0.95229,0.9523,127800000.0
2008-12-25 14:34:00,0.95246,0.95256,0.95243,0.95248,254200000.0
2008-12-25 14:35:00,0.95217,0.95227,0.95215,0.9522,193400000.0
2008-12-25 14:36:00,0.95249,0.95356,0.95249,0.95356,314800000.0
2008-12-25 14:37:00,0.95238,0.95378,0.95238,0.95259,149000000.0
2008-12-25 14:38:00,0.95278,0.95343,0.95244,0.95244,205400000.0
2008-12-25 14:39:00,0.95223,0.95225,0.95217,0.95217,115200000.0
2008-12-25 14:40:00,0.9524,0.9524,0.95217,0.95217,134600000.0
2008-12-25 14:41:00,0.95232,0.95232,0.9521,0.95225,123800000.0
2008-12-25 14:42:00,0.95254,0.95254,0.95066,0.95066,221200000.0
2008-12-25 14:43:00,0.95225,0.95225,0.9521,0.9521,187000001.0
2008-12-25 14:44:00,0.95261,0.95261,0.95244,0.95246,328200000.0
2008-12-25 14:45:00,0.95187,0.95217,0.95187,0.95192,256800000.0
2008-12-25 14:46:00,0.95208,0.95208,0.95192,0.95192,181400000.0
2008-12-25 14:47:00,0.95212,0.95231,0.95212,0.95221,153000000.0
2008-12-25 14:48:00,0.95227,0.95238,0.95224,0.95225,69200000.0
2008-12-25 14:49:00,0.95218,0.95219,0.95208,0.95208,124000000.0
2008-12-25 14:50:00,0.95248,0.95248,0.9521,0.95212,58100000.0
2008-12-25 14:51:00,0.95202,0.95205,0.95198,0.952,88400000.0
2008-12-25 14:52:00,0.95235,0.95235,0.9521,0.9521,131600000.0
2008-12-25 14:53:00,0.95206,0.95209,0.95193,0.95193,163000000.0
2008-12-25 14:54:00,0.95235,0.95249,0.95229,0.95241,134600000.0
2008-12-25 14:55:00,0.95225,0.95227,0.95213,0.95223,207600000.0
2008-12-25 14:56:00,0.95242,0.95242,0.95168,0.95241,147800000.0
2008-12-25 14:57:00,0.95236,0.95239,0.95226,0.95238,157400000.0
2008-12-25 14:58:00,0.95264,0.95264,0.95243,0.95243,179600000.0
2008-12-25 14:59:00,0.95262,0.95284,0.95262,0.95284,176800000.0
2008-12-25 15:00:00,0.95242,0.9526,0.9524,0.95254,236200000.0
2008-12-25 15:01:00,0.95272,0.95285,0.95247,0.95278,177600000.0
2008-12-25 15:02:00,0.95301,0.95301,0.95282,0.95282,137200000.0
2008-12-25 15:03:00,0.95247,0.95287,0.95247,0.95254,45000000.0
2008-12-25 15:04:00,0.95279,0.95296,0.95279,0.95287,198200000.0
2008-12-25 15:05:00,0.95297,0.95305,0.95297,0.95297,141800001.0
2008-12-25 15:06:00,0.95325,0.95335,0.95325,0.95325,175200000.0
2008-12-25 15:07:00,0.95293,0.95297,0.95285,0.9529,205400000.0
2008-12-25 15:08:00,0.95325,0.95331,0.9532,0.95321,210200000.0
2008-12-25 15:09:00,0.95317,0.95319,0.953,0.953,135600000.0
2008-12-25 15:10:00,0.95304,0.95312,0.95304,0.95307,164200000.0
2008-12-25 15:11:00,0.95288,0.95291,0.95252,0.95252,256000000.0
2008-12-25 15:12:00,0.95261,0.95261,0.95236,0.95249,298400000.0
2008-12-25 15:13:00,0.95257,0.95265,0.95257,0.95257,140400000.0
2008-12-25 15:14:00,0.95282,0.9529,0.9528,0.9528,90000000.0
2008-12-25 15:15:00,0.95285,0.95285,0.95271,0.95281,91400000.0
2008-12-25 15:16:00,0.95274,0.95274,0.95231,0.95232,98200000.0
2008-12-25 15:17:00,0.95234,0.95242,0.95225,0.95225,141600000.0
2008-12-25 15:18:00,0.95254,0.95254,0.95239,0.95239,255600000.0
2008-12-25 15:19:00,0.95217,0.95227,0.95215,0.95217,263400000.0
2008-12-25 15:20:00,0.95251,0.95251,0.95237,0.95238,282000000.0
2008-12-25 15:21:00,0.95257,0.9526,0.95253,0.95255,233400000.0
2008-12-25 15:22:00,0.95217,0.95225,0.95217,0.9522,155800000.0
2008-12-25 15:23:00,0.9523,0.95235,0.95225,0.95227,193200001.0
2008-12-25 15:24:00,0.95253,0.95253,0.95229,0.95252,179400000.0
2008-12-25 15:25:00,0.9523,0.9526,0.9523,0.9526,49000000.0
2008-12-25 15:26:00,0.95286,0.95291,0.95259,0.95259,132600000.0
2008-12-25 15:27:00,0.9528,0.9528,0.95277,0.9528,71600000.0
2008-12-25 15:28:00,0.95293,0.95293,0.95272,0.95272,75800000.0
2008-12-25 15:29:00,0.95284,0.95306,0.95284,0.95305,189400000.0
2008-12-25 15:30:00,0.9523,0.95235,0.95227,0.95227,244200000.0
2008-12-25 15:31:00,0.9523,0.95237,0.95222,0.95237,217200000.0
2008-12-25 15:32:00,0.95257,0.95261,0.95249,0.95257,244800000.0
2008-12-25 15:33:00,0.95203,0.95212,0.95202,0.95208,152400000.0
2008-12-25 15:34:00,0.95231,0.95243,0.95219,0.95235,272400000.0
2008-12-25 15:35:00,0.95237,0.95245,0.95237,0.95237,205400000.0
2008-12-25 15:36:00,0.95261,0.95261,0.95191,0.95201,238400000.0
2008-12-25 15:37:00,0.95201,0.9524,0.95201,0.9524,182200000.0
2008-12-25 15:38:00,0.95217,0.95255,0.95217,0.95255,83800000.0
2008-12-25 15:39:00,0.95266,0.95272,0.95261,0.95262,76400000.0
2008-12-25 15:40:00,0.95284,0.95288,0.95273,0.95278,171800001.0
2008-12-25 15:41:00,0.95402,0.95405,0.954,0.954,47200000.0
2008-12-25 15:42:00,0.95291,0.95293,0.95288,0.95291,54000000.0
2008-12-25 15:43:00,0.95532,0.95535,0.95527,0.95532,58200000.0
2008-12-25 15:44:00,0.95423,0.95425,0.95416,0.95422,60200000.0
2008-12-25 15:45:00,0.9554,0.9554,0.9531,0.9531,59400000.0
2008-12-25 15:46:00,0.95505,0.95538,0.95505,0.95529,109800000.0
2008-12-25 15:47:00,0.95541,0.95541,0.95527,0.95527,67000000.0
2008-12-25 15:48:00,0.95528,0.95537,0.9552,0.95528,116000000.0
2008-12-25 15:49:00,0.95548,0.95555,0.95547,0.95547,148800000.0
2008-12-25 15:50:00,0.95301,0.95308,0.95296,0.95301,129200000.0
2008-12-25 15:51:00,0.9552,0.95534,0.95519,0.95525,120600000.0
2008-12-25 15:52:00,0.9556,0.95562,0.9555,0.95552,209400000.0
2008-12-25 15:53:00,0.95534,0.95566,0.95534,0.95566,157600000.0
2008-12-25 15:54:00,0.95592,0.95597,0.95589,0.95589,101400000.0
2008-12-25 15:55:00,0.95577,0.9558,0.95573,0.95575,221800000.0
2008-12-25 15:56:00,0.95597,0.95597,0.9558,0.95583,213800000.0
2008-12-25 15:57:00,0.95559,0.95559,0.95548,0.95555,328700000.0
2008-12-25 15:58:00,0.95593,0.95596,0.95575,0.9558,194600000.0
2008-12-25 15:59:00,0.95574,0.95592,0.9557,0.95587,473000000.0
2008-12-25 16:00:00,0.9559,0.95591,0.95564,0.95585,358600000.0
2008-12-25 16:01:00,0.95565,0.95575,0.95562,0.95572,186000000.0
2008-12-25 16:02:00,0.95597,0.95598,0.95582,0.95582,164600000.0
2008-12-25 16:03:00,0.95588,0.95598,0.95585,0.95588,351600000.0
2008-12-25 16:04:00,0.95613,0.9562,0.9561,0.9562,169800000.0
2008-12-25 16:05:00,0.95617,0.95635,0.95615,0.95635,236000000.0
2008-12-25 16:06:00,0.95607,0.95609,0.95602,0.95607,164800000.0
2008-12-25 16:07:00,0.95588,0.95588,0.95577,0.95579,124600000.0
2008-12-25 16:08:00,0.95607,0.95607,0.95592,0.95595,238000001.0
2008-12-25 16:09:00,0.95588,0.95594,0.95581,0.95581,181100000.0
2008-12-25 16:10:00,0.95611,0.95611,0.95587,0.95587,203199999.0
2008-12-25 16:11:00,0.95596,0.95596,0.9558,0.95589,273800000.0
2008-12-25 16:12:00,0.95621,0.95621,0.95594,0.95605,241200000.0
2008-12-25 16:13:00,0.95592,0.95597,0.95587,0.95592,193200000.0
2008-12-25 16:14:00,0.95629,0.95633,0.95618,0.95629,205000000.0
2008-12-25 16:15:00,0.95613,0.95615,0.95608,0.9561,134200000.0
2008-12-25 16:16:00,0.95642,0.95642,0.95636,0.95639,99200000.0
2008-12-25 16:17:00,0.95628,0.95642,0.95624,0.95642,72000000.0
2008-12-25 16:18:00,0.95646,0.95651,0.9564,0.95641,83400000.0
2008-12-25 16:19:00,0.9562,0.95625,0.95617,0.9562,200800000.0
2008-12-25 16:20:00,0.9564,0.95645,0.95637,0.95637,97200000.0
2008-12-25 16:21:00,0.95556,0.95652,0.95556,0.95652,208800000.0
2008-12-25 16:22:00,0.95675,0.95678,0.95658,0.95658,101800000.0
2008-12-25 16:23:00,0.95664,0.95671,0.95659,0.95659,91800000.0
2008-12-25 16:24:00,0.95687,0.95691,0.95671,0.95671,108400000.0
2008-12-25 16:25:00,0.95663,0.95683,0.95658,0.95667,192200000.0
2008-12-25 16:26:00,0.95669,0.95673,0.95576,0.95576,254400000.0
2008-12-25 16:27:00,0.95555,0.95555,0.95532,0.95532,194400000.0
2008-12-25 16:28:00,0.95556,0.95556,0.95515,0.95524,310200000.0
2008-12-25 16:29:00,0.95517,0.95537,0.95495,0.95509,307200000.0
2008-12-25 16:30:00,0.95555,0.9556,0.95526,0.95534,371600001.0
2008-12-25 16:31:00,0.95522,0.95538,0.95517,0.9553,363200001.0
2008-12-25 16:32:00,0.95546,0.9555,0.95531,0.95531,156200000.0
2008-12-25 16:33:00,0.95537,0.95548,0.95537,0.9554,187400000.0
2008-12-25 16:34:00,0.95554,0.95562,0.95554,0.95557,201800000.0
2008-12-25 16:35:00,0.9555,0.95555,0.95545,0.95555,158200000.0
2008-12-25 16:36:00,0.95568,0.95571,0.95547,0.95547,161800000.0
2008-12-25 16:37:00,0.95543,0.95558,0.95543,0.95543,172200000.0
2008-12-25 16:38:00,0.95572,0.95577,0.95556,0.95556,160400000.0
2008-12-25 16:39:00,0.95538,0.95548,0.95538,0.95545,254200000.0
2008-12-25 16:40:00,0.95576,0.95576,0.95569,0.95576,195800000.0
2008-12-25 16:41:00,0.95555,0.95555,0.95547,0.95552,96600000.0
2008-12-25 16:42:00,0.9558,0.9558,0.95547,0.95547,17200000.0
2008-12-25 16:43:00,0.95549,0.95549,0.95548,0.95548,4800000.0
2008-12-25 16:44:00,0.95588,0.95592,0.95582,0.95585,124400000.0
2008-12-25 16:45:00,0.95579,0.95592,0.95579,0.9559,110400000.0
2008-12-25 16:46:00,0.95561,0.95572,0.95559,0.95562,126400000.0
2008-12-25 16:47:00,0.95553,0.95569,0.95553,0.95569,60600000.0
2008-12-25 16:48:00,0.95576,0.95576,0.95551,0.95552,163600000.0
2008-12-25 16:49:00,0.95536,0.95551,0.95536,0.95548,156500000.0
2008-12-25 16:50:00,0.95568,0.95578,0.9555,0.95552,203999999.0
2008-12-25 16:51:00,0.9554,0.95545,0.95537,0.95542,156400000.0
2008-12-25 16:52:00,0.95577,0.95577,0.95542,0.95542,77200000.0
2008-12-25 16:53:00,0.95545,0.95553,0.95543,0.95545,114800000.0
2008-12-25 16:54:00,0.95578,0.95583,0.95573,0.95581,59200000.0
2008-12-25 16:55:00,0.95555,0.95555,0.95548,0.9555,165200000.0
2008-12-25 16:56:00,0.95574,0.95574,0.95552,0.95552,117000000.0
2008-12-25 16:57:00,0.95537,0.95549,0.95528,0.9553,227200000.0
2008-12-25 16:58:00,0.95552,0.95565,0.95534,0.95537,151600000.0
2008-12-25 16:59:00,0.95535,0.95544,0.95528,0.95531,234600000.0
2008-12-25 17:00:00,0.95561,0.95582,0.95555,0.95564,217200000.0
2008-12-25 17:01:00,0.95579,0.95599,0.95566,0.95599,268400000.0
2008-12-25 17:02:00,0.95548,0.95555,0.95548,0.9555,249200000.0
2008-12-25 17:03:00,0.95561,0.95576,0.95561,0.95566,207200000.0
2008-12-25 17:04:00,0.95598,0.95601,0.95565,0.95565,235000000.0
2008-12-25 17:05:00,0.95563,0.95566,0.95547,0.95557,162400000.0
2008-12-25 17:06:00,0.95595,0.956,0.9558,0.9558,150600000.0
2008-12-25 17:07:00,0.95586,0.95586,0.95571,0.95571,128600000.0
2008-12-25 17:08:00,0.95605,0.95613,0.95603,0.95603,146600000.0
2008-12-25 17:09:00,0.95591,0.9561,0.95591,0.95598,166400000.0
2008-12-25 17:10:00,0.95605,0.95607,0.95599,0.95605,111600000.0
2008-12-25 17:11:00,0.95577,0.95585,0.95572,0.95573,240400000.0
2008-12-25 17:12:00,0.95609,0.95614,0.95602,0.95609,211400000.0
2008-12-25 17:13:00,0.95588,0.95592,0.95578,0.95578,191400000.0
2008-12-25 17:14:00,0.95607,0.95609,0.95584,0.95584,167000000.0
2008-12-25 17:15:00,0.95591,0.95591,0.95573,0.95574,168600000.0
2008-12-25 17:16:00,0.95603,0.95603,0.9557,0.9557,179600000.0
2008-12-25 17:17:00,0.95592,0.95612,0.95575,0.95612,137000000.0
2008-12-25 17:18:00,0.95577,0.95585,0.95577,0.9558,230400000.0
2008-12-25 17:19:00,0.95572,0.95575,0.95565,0.95567,193400000.0
2008-12-25 17:20:00,0.95612,0.95612,0.95586,0.9559,331000000.0
2008-12-25 17:21:00,0.95585,0.95588,0.95578,0.95578,245000000.0
2008-12-25 17:22:00,0.95615,0.95615,0.95575,0.95575,333800000.0
2008-12-25 17:23:00,0.9558,0.95585,0.95568,0.95568,224700000.0
2008-12-25 17:24:00,0.95609,0.95609,0.95577,0.95577,337200000.0
2008-12-25 17:25:00,0.95581,0.95581,0.95564,0.95568,234200000.0
2008-12-25 17:26:00,0.95611,0.95611,0.95583,0.95583,227200000.0
2008-12-25 17:27:00,0.95588,0.95595,0.95588,0.9559,283600002.0
2008-12-25 17:28:00,0.95609,0.95609,0.95585,0.95585,56600000.0
2008-12-25 17:29:00,0.9559,0.95595,0.95576,0.95581,176200000.0
2008-12-25 17:30:00,0.9561,0.95622,0.95605,0.95605,158400000.0
2008-12-25 17:31:00,0.95578,0.95578,0.95578,0.95578,34800000.0
2008-12-25 17:32:00,0.95619,0.95619,0.95583,0.95583,260000000.0
2008-12-25 17:33:00,0.9559,0.95617,0.95586,0.95617,179200000.0
2008-12-25 17:34:00,0.95597,0.95608,0.95595,0.95598,375700000.0
2008-12-25 17:35:00,0.9561,0.95617,0.95603,0.95617,54900000.0
2008-12-25 17:36:00,0.95623,0.95623,0.95597,0.95597,15400000.0
2008-12-25 17:37:00,0.95602,0.95609,0.95592,0.95605,148600000.0
2008-12-25 17:38:00,0.95618,0.95618,0.95595,0.95595,171400000.0
2008-12-25 17:39:00,0.95601,0.95601,0.95579,0.9559,169800000.0
2008-12-25 17:40:00,0.95629,0.95634,0.95626,0.95632,96800000.0
2008-12-25 17:41:00,0.9561,0.9561,0.95598,0.95598,189600000.0
2008-12-25 17:42:00,0.95635,0.95635,0.95604,0.95604,381800000.0
2008-12-25 17:43:00,0.95617,0.95619,0.95609,0.9561,299600000.0
2008-12-25 17:44:00,0.95648,0.95648,0.95629,0.95629,197800000.0
2008-12-25 17:45:00,0.95629,0.95632,0.9562,0.95621,166400000.0
2008-12-25 17:46:00,0.95645,0.95645,0.95636,0.95637,172800000.0
2008-12-25 17:47:00,0.95637,0.95645,0.95637,0.9564,273400000.0
2008-12-25 17:48:00,0.95654,0.95659,0.95636,0.95636,193400000.0
2008-12-25 17:49:00,0.95647,0.95649,0.95641,0.95643,69600000.0
2008-12-25 17:50:00,0.9566,0.95666,0.9566,0.9566,149400000.0
2008-12-25 17:51:00,0.95658,0.95661,0.95648,0.95648,129400000.0
2008-12-25 17:52:00,0.95683,0.95683,0.95657,0.95657,215600000.0
2008-12-25 17:53:00,0.95657,0.95665,0.95657,0.95657,137400000.0
2008-12-25 17:54:00,0.95681,0.95681,0.95657,0.95657,238000000.0
2008-12-25 17:55:00,0.95647,0.9566,0.95641,0.9566,118800000.0
2008-12-25 17:56:00,0.95677,0.95679,0.95657,0.95657,77200000.0
2008-12-25 17:57:00,0.95657,0.95663,0.95655,0.95658,102000000.0
2008-12-25 17:58:00,0.95681,0.95689,0.95681,0.95687,130200000.0
2008-12-25 17:59:00,0.95657,0.95662,0.95647,0.95648,177600000.0
2008-12-25 18:00:00,0.95685,0.95688,0.95659,0.95659,224600000.0
2008-12-25 18:01:00,0.95647,0.95653,0.95647,0.9565,158200000.0
2008-12-25 18:02:00,0.95687,0.95687,0.95655,0.95655,216600000.0
2008-12-25 18:03:00,0.95643,0.95655,0.95635,0.95643,240200000.0
2008-12-25 18:04:00,0.95687,0.95689,0.95687,0.95689,100400000.0
2008-12-25 18:05:00,0.9566,0.95667,0.95645,0.95647,199600002.0
2008-12-25 18:06:00,0.95688,0.95699,0.95675,0.95675,402800001.0
2008-12-25 18:07:00,0.95652,0.95667,0.9564,0.95655,279000000.0
2008-12-25 18:08:00,0.95702,0.95717,0.95679,0.95679,326200000.0
2008-12-25 18:09:00,0.9568,0.95697,0.95668,0.95685,225000003.0
2008-12-25 18:10:00,0.95713,0.95713,0.95673,0.95673,52600000.0
2008-12-25 18:11:00,0.95685,0.95685,0.9568,0.95683,20400000.0
2008-12-25 18:12:00,0.95714,0.95714,0.95674,0.95677,69600000.0
2008-12-25 18:13:00,0.95669,0.95675,0.95666,0.9567,244700000.0
2008-12-25 18:14:00,0.95698,0.957,0.95675,0.95675,179000000.0
2008-12-25 18:15:00,0.95689,0.95689,0.95671,0.95673,220000000.0
2008-12-25 18:16:00,0.95704,0.95704,0.95685,0.95685,81400001.0
2008-12-25 18:17:00,0.95675,0.95685,0.95663,0.9568,339600002.0
2008-12-25 18:18:00,0.95719,0.95719,0.95682,0.95682,69600000.0
2008-12-25 18:19:00,0.95691,0.95703,0.95688,0.95694,101400000.0
2008-12-25 18:20:00,0.95719,0.95719,0.95684,0.95684,65000000.0
2008-12-25 18:21:00,0.95683,0.95683,0.95676,0.95678,180200000.0
2008-12-25 18:22:00,0.95711,0.95714,0.95698,0.95703,175200000.0
2008-12-25 18:23:00,0.95673,0.95687,0.95673,0.95683,189000000.0
2008-12-25 18:24:00,0.95713,0.95713,0.95692,0.95692,88000000.0
2008-12-25 18:25:00,0.95682,0.95688,0.95681,0.95688,55000000.0
2008-12-25 18:26:00,0.95725,0.95725,0.95692,0.95692,82600000.0
2008-12-25 18:27:00,0.9568,0.95683,0.95677,0.95677,166400000.0
2008-12-25 18:28:00,0.95727,0.95729,0.957,0.957,154400000.0
2008-12-25 18:29:00,0.95683,0.95687,0.95677,0.9568,101200000.0
2008-12-25 18:30:00,0.95731,0.95731,0.95699,0.95699,162200000.0
2008-12-25 18:31:00,0.9568,0.95687,0.95677,0.95683,78200000.0
2008-12-25 18:32:00,0.95724,0.95724,0.95686,0.95686,128800000.0
2008-12-25 18:33:00,0.95704,0.95704,0.95693,0.95693,150800000.0
2008-12-25 18:34:00,0.95727,0.95727,0.95688,0.95688,57800000.0
2008-12-25 18:35:00,0.9571,0.9571,0.95695,0.95695,71800000.0
2008-12-25 18:36:00,0.95726,0.95726,0.95703,0.95703,80400000.0
2008-12-25 18:37:00,0.957,0.95707,0.95693,0.95707,148400000.0
2008-12-25 18:38:00,0.95734,0.95734,0.95702,0.95702,76800000.0
2008-12-25 18:39:00,0.95716,0.95716,0.95702,0.95702,120800000.0
2008-12-25 18:40:00,0.95735,0.95735,0.95714,0.95717,102600000.0
2008-12-25 18:41:00,0.95705,0.95707,0.95697,0.95707,119600000.0
2008-12-25 18:42:00,0.95735,0.95735,0.95713,0.95718,204200000.0
2008-12-25 18:43:00,0.95708,0.95719,0.95708,0.95719,137200002.0
2008-12-25 18:44:00,0.95759,0.95762,0.95759,0.95759,70600000.0
2008-12-25 18:45:00,0.9575,0.95766,0.95743,0.95758,52800000.0
2008-12-25 18:46:00,0.95754,0.95754,0.95723,0.95723,182000000.0
2008-12-25 18:47:00,0.95703,0.95715,0.957,0.95715,32200000.0
2008-12-25 18:48:00,0.95756,0.95756,0.95756,0.95756,16400000.0
2008-12-25 18:49:00,0.95741,0.95755,0.95741,0.95755,26800000.0
2008-12-25 18:50:00,0.95756,0.95759,0.95756,0.95756,147000000.0
2008-12-25 18:51:00,0.95752,0.95758,0.9574,0.9574,32400000.0
2008-12-25 18:52:00,0.95756,0.95759,0.95756,0.95756,33400000.0
2008-12-25 18:53:00,0.95768,0.95777,0.95764,0.95777,62400000.0
2008-12-25 18:54:00,0.95756,0.95759,0.95752,0.95756,142600000.0
2008-12-25 18:55:00,0.95748,0.95757,0.95741,0.95757,140400000.0
2008-12-25 18:56:00,0.95764,0.95766,0.95764,0.95764,65800000.0
2008-12-25 18:57:00,0.95756,0.95761,0.95754,0.9576,27400000.0
2008-12-25 18:58:00,0.95764,0.95766,0.95764,0.95764,65200000.0
2008-12-25 18:59:00,0.95772,0.95772,0.95749,0.95756,80600000.0
2008-12-25 19:00:00,0.95754,0.95762,0.95743,0.95753,115600000.0
2008-12-25 19:01:00,0.9573,0.95738,0.95717,0.95717,119000000.0
2008-12-25 19:02:00,0.95759,0.95759,0.95728,0.95729,170000000.0
2008-12-25 19:03:00,0.95738,0.95748,0.95727,0.95739,129000000.0
2008-12-25 19:04:00,0.95766,0.95766,0.95741,0.95741,29600000.0
2008-12-25 19:05:00,0.95747,0.9575,0.95747,0.95747,41000000.0
2008-12-25 19:06:00,0.95771,0.95781,0.95771,0.95781,63200000.0
2008-12-25 19:07:00,0.95775,0.95782,0.95767,0.95767,69000000.0
2008-12-25 19:08:00,0.95791,0.95794,0.95772,0.95776,86700000.0
2008-12-25 19:09:00,0.95782,0.95782,0.95747,0.95747,30800000.0
2008-12-25 19:10:00,0.95791,0.95791,0.95791,0.95791,4000000.0
2008-12-25 19:11:00,0.95757,0.9576,0.95757,0.9576,19000000.0
2008-12-25 19:12:00,0.958,0.958,0.95798,0.95798,190400000.0
2008-12-25 19:13:00,0.95792,0.95807,0.95792,0.95803,40000000.0
2008-12-25 19:14:00,0.95791,0.958,0.95791,0.95791,90400000.0
2008-12-25 19:15:00,0.95765,0.9577,0.95762,0.95762,41200000.0
2008-12-25 19:16:00,0.95786,0.95806,0.95783,0.95806,84800000.0
2008-12-25 19:17:00,0.95788,0.95788,0.95767,0.95767,76600000.0
2008-12-25 19:18:00,0.95788,0.95788,0.95765,0.95766,42600000.0
2008-12-25 19:19:00,0.95789,0.95796,0.95783,0.95785,113000000.0
2008-12-25 19:20:00,0.95801,0.95801,0.9578,0.95793,20000000.0
2008-12-25 19:21:00,0.95781,0.95791,0.95781,0.95791,31800000.0
2008-12-25 19:22:00,0.95813,0.95817,0.95785,0.95785,80200000.0
2008-12-25 19:23:00,0.958,0.95808,0.95788,0.95805,73600000.0
2008-12-25 19:24:00,0.95829,0.95829,0.95791,0.95812,243200000.0
2008-12-25 19:25:00,0.95795,0.95808,0.95788,0.958,145400000.0
2008-12-25 19:26:00,0.95836,0.9584,0.95817,0.95818,140600000.0
2008-12-25 19:27:00,0.95801,0.95827,0.95801,0.95811,104600000.0
2008-12-25 19:28:00,0.95836,0.95836,0.95815,0.95815,35000000.0
2008-12-25 19:29:00,0.95832,0.95835,0.95832,0.95835,27800000.0
2008-12-25 19:30:00,0.95858,0.95858,0.95821,0.95821,28200000.0
2008-12-25 19:31:00,0.95828,0.95828,0.95814,0.95816,29200000.0
2008-12-25 19:32:00,0.95854,0.95854,0.95852,0.95852,45400000.0
2008-12-25 19:33:00,0.95824,0.95824,0.95815,0.95818,15400000.0
2008-12-25 19:34:00,0.95857,0.95857,0.95842,0.95854,89800000.0
2008-12-25 19:35:00,0.95823,0.9584,0.9582,0.95825,188600001.0
2008-12-25 19:36:00,0.95859,0.95866,0.95859,0.95859,34400000.0
2008-12-25 19:37:00,0.95853,0.95866,0.95852,0.95863,69000000.0
2008-12-25 19:38:00,0.95847,0.95852,0.95832,0.95832,98200000.0
2008-12-25 19:39:00,0.95832,0.9584,0.95827,0.95827,226200000.0
2008-12-25 19:40:00,0.95844,0.95848,0.95816,0.95816,125200001.0
2008-12-25 19:41:00,0.95827,0.95827,0.95827,0.95827,26200000.0
2008-12-25 19:42:00,0.95852,0.95852,0.95821,0.95821,75000000.0
2008-12-25 19:43:00,0.95835,0.95835,0.95821,0.95824,53400000.0
2008-12-25 19:44:00,0.95859,0.95861,0.95859,0.95861,79800000.0
2008-12-25 19:45:00,0.95808,0.95813,0.95808,0.95808,174400000.0
2008-12-25 19:46:00,0.95852,0.95852,0.95838,0.95838,95600000.0
2008-12-25 19:47:00,0.95845,0.95854,0.95837,0.95839,127200000.0
2008-12-25 19:48:00,0.95851,0.95851,0.958,0.9581,89400000.0
2008-12-25 19:49:00,0.95794,0.95811,0.9578,0.95801,148400000.0
2008-12-25 19:50:00,0.95831,0.95831,0.95812,0.95812,110200000.0
2008-12-25 19:51:00,0.95797,0.95807,0.95793,0.95807,41600000.0
2008-12-25 19:52:00,0.95839,0.95844,0.95839,0.95842,57600000.0
2008-12-25 19:53:00,0.95827,0.95845,0.95825,0.95835,109600000.0
2008-12-25 19:54:00,0.95868,0.95868,0.95818,0.95836,103400000.0
2008-12-25 19:55:00,0.95835,0.95847,0.95816,0.95836,218000000.0
2008-12-25 19:56:00,0.95856,0.95856,0.95819,0.95819,67000000.0
2008-12-25 19:57:00,0.95824,0.95833,0.95815,0.95815,64200000.0
2008-12-25 19:58:00,0.95844,0.95844,0.9582,0.9582,38200000.0
2008-12-25 19:59:00,0.9583,0.95833,0.95827,0.9583,26200000.0
2008-12-25 20:00:00,0.95852,0.95856,0.95828,0.95828,38400000.0
2008-12-25 20:01:00,0.95815,0.9583,0.95815,0.9583,22600000.0
2008-12-25 20:02:00,0.95864,0.95864,0.95859,0.95862,28000000.0
2008-12-25 20:03:00,0.95865,0.95865,0.95851,0.95851,18200000.0
2008-12-25 20:04:00,0.95859,0.95862,0.95859,0.95862,51800000.0
2008-12-25 20:05:00,0.95868,0.95881,0.9585,0.95852,125800000.0
2008-12-25 20:06:00,0.95872,0.95877,0.95857,0.95877,28000000.0
2008-12-25 20:07:00,0.95887,0.95893,0.95868,0.9588,23800000.0
2008-12-25 20:08:00,0.95874,0.95874,0.95869,0.95872,70800000.0
2008-12-25 20:09:00,0.9588,0.95886,0.95866,0.95878,71400000.0
2008-12-25 20:10:00,0.95867,0.95867,0.95864,0.95867,82200000.0
2008-12-25 20:11:00,0.95861,0.95879,0.95861,0.95879,15200000.0
2008-12-25 20:12:00,0.9586,0.95862,0.95855,0.95857,60200000.0
2008-12-25 20:13:00,0.95861,0.95865,0.95856,0.9586,64600000.0
2008-12-25 20:14:00,0.95855,0.95875,0.95845,0.95857,41800001.0
2008-12-25 20:15:00,0.95862,0.9587,0.95859,0.95866,33600000.0
2008-12-25 20:16:00,0.95855,0.95855,0.95853,0.95853,7200000.0
2008-12-25 20:17:00,0.95848,0.9586,0.9584,0.95847,64800000.0
2008-12-25 20:18:00,0.95853,0.9586,0.95853,0.95853,54800000.0
2008-12-25 20:19:00,0.95851,0.95862,0.95851,0.95857,27600000.0
2008-12-25 20:20:00,0.95855,0.9586,0.95855,0.9586,77400000.0
2008-12-25 20:21:00,0.95885,0.95885,0.95869,0.95869,13800000.0
2008-12-25 20:22:00,0.95863,0.95863,0.9586,0.95863,12800000.0
2008-12-25 20:23:00,0.95863,0.9587,0.95863,0.95865,28800000.0
2008-12-25 20:24:00,0.95857,0.9586,0.95855,0.95855,9400000.0
2008-12-25 20:25:00,0.9579,0.9579,0.95788,0.95788,5000000.0
2008-12-25 20:26:00,0.95814,0.95814,0.95812,0.95812,4800000.0
2008-12-25 20:27:00,0.95808,0.95817,0.958,0.958,72800000.0
2008-12-25 20:28:00,0.95815,0.95831,0.95809,0.95825,27200000.0
2008-12-25 20:29:00,0.95814,0.9583,0.9581,0.95823,60600000.0
2008-12-25 20:30:00,0.95827,0.9583,0.95804,0.9583,26200000.0
2008-12-25 20:31:00,0.9581,0.95823,0.95801,0.95823,15200000.0
2008-12-25 20:32:00,0.95811,0.95852,0.95807,0.95818,26400000.0
2008-12-25 20:33:00,0.95815,0.9582,0.95802,0.95818,53600000.0
2008-12-25 20:34:00,0.95822,0.95827,0.95813,0.95823,55800000.0
2008-12-25 20:35:00,0.9582,0.9582,0.95808,0.95819,50200000.0
2008-12-25 20:36:00,0.95816,0.95825,0.95806,0.95806,38200000.0
2008-12-25 20:37:00,0.95827,0.95834,0.95814,0.95814,13000000.0
2008-12-25 20:38:00,0.95829,0.95837,0.9581,0.95821,33800000.0
2008-12-25 20:39:00,0.95816,0.95816,0.95806,0.95812,16000000.0
2008-12-25 20:40:00,0.95817,0.95817,0.95806,0.9581,20800000.0
2008-12-25 20:41:00,0.95823,0.95837,0.95803,0.95829,34600000.0
2008-12-25 20:42:00,0.95798,0.95815,0.95798,0.95807,49000000.0
2008-12-25 20:43:00,0.95802,0.95812,0.95802,0.95808,26200000.0
2008-12-25 20:44:00,0.95817,0.95817,0.95802,0.95803,37800000.0
2008-12-25 20:45:00,0.95813,0.95818,0.95802,0.95815,71000000.0
2008-12-25 20:46:00,0.95806,0.95818,0.95806,0.95808,74400001.0
2008-12-25 20:47:00,0.95811,0.95823,0.95806,0.9582,178000000.0
2008-12-25 20:48:00,0.95814,0.95821,0.95813,0.95818,54200000.0
2008-12-25 20:49:00,0.95815,0.95815,0.95801,0.95809,75600000.0
2008-12-25 20:50:00,0.95812,0.95815,0.95804,0.95809,30600000.0
2008-12-25 20:51:00,0.95808,0.95816,0.95799,0.958,138400000.0
2008-12-25 20:52:00,0.95815,0.95822,0.95808,0.95808,63400000.0
2008-12-25 20:53:00,0.95805,0.9583,0.95805,0.95814,63400000.0
2008-12-25 20:54:00,0.95824,0.95827,0.95808,0.95815,103600000.0
2008-12-25 20:55:00,0.95812,0.95834,0.95812,0.95823,119600000.0
2008-12-25 20:56:00,0.95832,0.95833,0.95811,0.95829,152800000.0
2008-12-25 20:57:00,0.95824,0.95832,0.95819,0.95822,98000000.0
2008-12-25 20:58:00,0.95821,0.95834,0.95814,0.95825,53600000.0
2008-12-25 20:59:00,0.9582,0.95839,0.9582,0.95831,57600000.0
2008-12-25 21:00:00,0.95835,0.95835,0.95826,0.95834,24200000.0
2008-12-25 21:01:00,0.95832,0.95833,0.95818,0.95818,16800000.0
2008-12-25 21:02:00,0.95823,0.95842,0.95823,0.95824,27200000.0
2008-12-25 21:03:00,0.95832,0.95837,0.95815,0.95815,19200000.0
2008-12-25 21:04:00,0.95825,0.95842,0.9581,0.95842,25600000.0
2008-12-25 21:05:00,0.95822,0.95829,0.95815,0.95815,46800000.0
2008-12-25 21:06:00,0.95814,0.95824,0.95813,0.95815,58400000.0
2008-12-25 21:07:00,0.9582,0.95831,0.95815,0.95817,62800000.0
2008-12-25 21:08:00,0.95813,0.95828,0.95813,0.95817,58400000.0
2008-12-25 21:09:00,0.95824,0.95829,0.95818,0.95825,46400000.0
2008-12-25 21:10:00,0.95834,0.95836,0.95819,0.95836,36600000.0
2008-12-25 21:11:00,0.95828,0.95828,0.95803,0.95803,127000000.0
2008-12-25 21:12:00,0.95809,0.95817,0.95807,0.95817,54200000.0
2008-12-25 21:13:00,0.95813,0.95815,0.95807,0.95815,39800000.0
2008-12-25 21:14:00,0.95817,0.95819,0.95806,0.95815,51000000.0
2008-12-25 21:15:00,0.95819,0.95827,0.95802,0.95802,118000000.0
2008-12-25 21:16:00,0.95809,0.95827,0.95809,0.95812,133400000.0
2008-12-25 21:17:00,0.95816,0.95816,0.95805,0.9581,48200000.0
2008-12-25 21:18:00,0.9581,0.95827,0.9581,0.95827,108600000.0
2008-12-25 21:19:00,0.95817,0.95819,0.95804,0.95804,55200000.0
2008-12-25 21:20:00,0.95807,0.95829,0.95802,0.95829,20800000.0
2008-12-25 21:21:00,0.95825,0.95835,0.95821,0.95827,57600000.0
2008-12-25 21:22:00,0.95811,0.95817,0.95798,0.95798,55600000.0
2008-12-25 21:23:00,0.9581,0.95822,0.95808,0.95819,111400000.0
2008-12-25 21:24:00,0.9582,0.95824,0.95803,0.95806,68800000.0
2008-12-25 21:25:00,0.95817,0.9582,0.95807,0.95817,133000000.0
2008-12-25 21:26:00,0.95808,0.95819,0.95805,0.95813,85400000.0
2008-12-25 21:27:00,0.95802,0.95818,0.95802,0.95808,46000000.0
2008-12-25 21:28:00,0.95819,0.95826,0.95815,0.95817,46400000.0
2008-12-25 21:29:00,0.95826,0.95832,0.95803,0.95812,127800000.0
2008-12-25 21:30:00,0.9582,0.9582,0.95806,0.95812,148000000.0
2008-12-25 21:31:00,0.95805,0.95818,0.95803,0.95812,71200000.0
2008-12-25 21:32:00,0.9583,0.95834,0.95807,0.95807,19800000.0
2008-12-25 21:33:00,0.95824,0.9583,0.95807,0.9581,33400000.0
2008-12-25 21:34:00,0.92466,0.92468,0.92461,0.92461,30600000.0
2008-12-25 21:35:00,0.95788,0.9579,0.95764,0.95772,43200000.0
2008-12-25 21:36:00,0.92463,0.92473,0.92463,0.92466,23200000.0
2008-12-25 21:37:00,0.95687,0.95691,0.95674,0.95674,147200002.0
2008-12-25 21:38:00,0.92461,0.92471,0.92456,0.92468,55000000.0
2008-12-25 21:39:00,0.95578,0.95581,0.95569,0.95569,12600000.0
2008-12-25 21:40:00,0.92456,0.92461,0.92456,0.92456,206800000.0
2008-12-25 21:41:00,0.95467,0.95474,0.95462,0.95473,73600000.0
2008-12-25 21:42:00,0.92468,0.92468,0.92461,0.92466,34600000.0
2008-12-25 21:43:00,0.95247,0.95247,0.95182,0.95182,26600000.0
2008-12-25 21:44:00,0.95134,0.95134,0.94884,0.94893,98200000.0
2008-12-25 21:45:00,0.9234,0.9235,0.92335,0.92345,54000000.0
2008-12-25 21:46:00,0.92375,0.92378,0.92373,0.92375,35200000.0
2008-12-25 21:47:00,0.94737,0.94745,0.94674,0.94674,41000001.0
2008-12-25 21:48:00,0.92371,0.92371,0.92366,0.92366,56200000.0
2008-12-25 21:49:00,0.92352,0.9236,0.92352,0.92352,114200000.0
2008-12-25 21:50:00,0.92378,0.92381,0.92378,0.92378,44600000.0
2008-12-25 21:51:00,0.94282,0.94304,0.9428,0.94296,25400000.0
2008-12-25 21:52:00,0.92383,0.92383,0.92378,0.9238,21600000.0
2008-12-25 21:53:00,0.92358,0.92363,0.92358,0.92363,43400000.0
2008-12-25 21:54:00,0.9238,0.92381,0.92353,0.92366,78100000.0
2008-12-25 21:55:00,0.93885,0.93891,0.93873,0.93887,45200000.0
2008-12-25 21:56:00,0.9238,0.92383,0.92378,0.92383,66200000.0
2008-12-25 21:57:00,0.93851,0.93851,0.93787,0.93788,26400000.0
2008-12-25 21:58:00,0.92375,0.92378,0.92375,0.92378,16600000.0
2008-12-25 21:59:00,0.93668,0.93673,0.93664,0.93665,46000000.0
2008-12-25 22:00:00,0.92373,0.92383,0.92373,0.92383,41800000.0
2008-12-25 22:01:00,0.93563,0.93565,0.93552,0.93564,41600000.0
2008-12-25 22:02:00,0.92388,0.92388,0.92388,0.92388,14000000.0
2008-12-25 22:03:00,0.93442,0.9346,0.93435,0.93447,57200000.0
2008-12-25 22:04:00,0.92395,0.92395,0.92375,0.92375,41800000.0
2008-12-25 22:05:00,0.9335,0.93358,0.93327,0.93327,37200000.0
2008-12-25 22:06:00,0.92395,0.92397,0.9237,0.92397,71000000.0
2008-12-25 22:07:00,0.93232,0.93249,0.93217,0.93235,58400000.0
2008-12-25 22:08:00,0.92392,0.92395,0.92375,0.92383,106800000.0
2008-12-25 22:09:00,0.93134,0.93142,0.93121,0.93131,87600000.0
2008-12-25 22:10:00,0.92378,0.92383,0.92365,0.92383,46200000.0
2008-12-25 22:11:00,0.93017,0.93022,0.9301,0.93015,38600000.0
2008-12-25 22:12:00,0.92378,0.92383,0.92375,0.92378,81000000.0
2008-12-25 22:13:00,0.92375,0.92383,0.92375,0.92378,60000000.0
2008-12-25 22:14:00,0.92895,0.92895,0.92808,0.92808,40000000.0
2008-12-25 22:15:00,0.92794,0.92821,0.92794,0.92797,14600000.0
2008-12-25 22:16:00,0.92375,0.92383,0.92375,0.92378,216800002.0
2008-12-25 22:17:00,0.92681,0.92709,0.92681,0.92703,40800000.0
2008-12-25 22:18:00,0.92579,0.92585,0.92576,0.92585,51200000.0
2008-12-25 22:19:00,0.92586,0.92602,0.92575,0.92583,87000000.0
2008-12-25 22:20:00,0.9257,0.9257,0.92478,0.92485,54600000.0
2008-12-25 22:21:00,0.92472,0.92476,0.92464,0.92469,77000000.0
2008-12-25 22:22:00,0.92457,0.92457,0.9237,0.92388,63200000.0
2008-12-25 22:23:00,0.92368,0.92368,0.92353,0.92363,35000000.0
2008-12-25 22:24:00,0.92226,0.92253,0.92222,0.92253,19600000.0
2008-12-25 22:25:00,0.92236,0.92236,0.92217,0.92217,45000000.0
2008-12-25 22:26:00,0.92195,0.92195,0.92195,0.92195,6200000.0
2008-12-25 22:27:00,0.92207,0.92216,0.92206,0.92216,47600000.0
2008-12-25 22:28:00,0.92217,0.92223,0.92213,0.92217,56600000.0
2008-12-25 22:29:00,0.9222,0.9222,0.92202,0.92215,70800000.0
2008-12-25 22:30:00,0.92217,0.92233,0.92212,0.9222,75400000.0
2008-12-25 22:31:00,0.92224,0.92231,0.92223,0.9223,47000000.0
2008-12-25 22:32:00,0.92213,0.92213,0.9221,0.9221,44000000.0
2008-12-25 22:33:00,0.922,0.92213,0.922,0.92205,86200000.0
2008-12-25 22:34:00,0.92213,0.92213,0.92213,0.92213,6200000.0
2008-12-25 22:35:00,0.92223,0.92223,0.92214,0.92217,11800000.0
2008-12-25 22:36:00,0.92213,0.92215,0.9221,0.92215,42400000.0
2008-12-25 22:37:00,0.9222,0.92237,0.92215,0.92228,100000000.0
2008-12-25 22:38:00,0.92215,0.92222,0.92212,0.92215,48600000.0
2008-12-25 22:39:00,0.92217,0.92243,0.92198,0.92198,33800000.0
2008-12-25 22:40:00,0.92212,0.92215,0.92212,0.92215,29400000.0
2008-12-25 22:41:00,0.9217,0.92173,0.92168,0.92168,67000000.0
2008-12-25 22:42:00,0.922,0.9221,0.92197,0.922,86200000.0
2008-12-25 22:43:00,0.92195,0.92198,0.9217,0.9217,50400000.0
2008-12-25 22:44:00,0.922,0.92202,0.922,0.922,43200000.0
2008-12-25 22:45:00,0.92196,0.92201,0.92181,0.92181,122800000.0
2008-12-25 22:46:00,0.92205,0.92207,0.92202,0.92202,88600000.0
2008-12-25 22:47:00,0.92202,0.9221,0.92202,0.92203,154000000.0
2008-12-25 22:48:00,0.9221,0.92224,0.92206,0.92212,105000000.0
2008-12-25 22:49:00,0.9222,0.92224,0.92215,0.92224,65600000.0
2008-12-25 22:50:00,0.92202,0.92205,0.92202,0.92205,8600000.0
2008-12-25 22:51:00,0.92197,0.9221,0.92196,0.92196,115200000.0
2008-12-25 22:52:00,0.9221,0.9222,0.92209,0.92214,135400000.0
2008-12-25 22:53:00,0.92197,0.92225,0.92197,0.92217,164400000.0
2008-12-25 22:54:00,0.92212,0.92219,0.92209,0.92212,64400000.0
2008-12-25 22:55:00,0.92221,0.92225,0.92214,0.92214,36600000.0
2008-12-25 22:56:00,0.92214,0.9222,0.92214,0.92214,44800000.0
2008-12-25 22:57:00,0.92205,0.92224,0.92194,0.922,48600000.0
2008-12-25 22:58:00,0.92222,0.92222,0.92209,0.92209,101400000.0
2008-12-25 22:59:00,0.92209,0.92214,0.92209,0.92212,193000000.0
2008-12-25 23:00:00,0.92213,0.92235,0.92213,0.92234,74200000.0
2008-12-25 23:01:00,0.92219,0.92227,0.92219,0.92222,105000000.0
2008-12-25 23:02:00,0.92225,0.92241,0.92221,0.92229,134600000.0
2008-12-25 23:03:00,0.9223,0.92238,0.92222,0.92222,108800000.0
2008-12-25 23:04:00,0.9223,0.92237,0.92209,0.92224,93000000.0
2008-12-25 23:05:00,0.92219,0.92225,0.92205,0.92215,235000000.0
2008-12-25 23:06:00,0.9223,0.9223,0.92217,0.92217,22800000.0
2008-12-25 23:07:00,0.92208,0.92227,0.92208,0.92225,34800000.0
2008-12-25 23:08:00,0.92224,0.92227,0.92222,0.92222,65600000.0
2008-12-25 23:09:00,0.92238,0.92238,0.92224,0.92231,35800000.0
2008-12-25 23:10:00,0.92222,0.92222,0.9222,0.92222,43800000.0
2008-12-25 23:11:00,0.92226,0.9223,0.92211,0.92218,33800000.0
2008-12-25 23:12:00,0.92222,0.92224,0.9222,0.9222,47000000.0
2008-12-25 23:13:00,0.92219,0.9223,0.92213,0.92218,169800002.0
2008-12-25 23:14:00,0.92222,0.92222,0.92212,0.92214,14800000.0
2008-12-25 23:15:00,0.92215,0.92228,0.9221,0.92216,133800000.0
2008-12-25 23:16:00,0.92224,0.92224,0.92222,0.92224,15000000.0
2008-12-25 23:17:00,0.92215,0.92228,0.92215,0.92223,41400000.0
2008-12-25 23:18:00,0.92224,0.92224,0.92217,0.92222,30800000.0
2008-12-25 23:19:00,0.92228,0.9223,0.9222,0.9223,25600000.0
2008-12-25 23:20:00,0.92222,0.92224,0.92222,0.92222,51800000.0
2008-12-25 23:21:00,0.92207,0.92215,0.92203,0.92209,44200000.0
2008-12-25 23:22:00,0.9222,0.92227,0.92217,0.92222,110400000.0
2008-12-25 23:23:00,0.92226,0.92239,0.92225,0.92225,67800000.0
2008-12-25 23:24:00,0.92214,0.9222,0.92212,0.9222,46400001.0
2008-12-25 23:25:00,0.92205,0.9223,0.92205,0.9221,14800000.0
2008-12-25 23:26:00,0.92217,0.92222,0.92217,0.92222,60000000.0
2008-12-25 23:27:00,0.92224,0.92229,0.92221,0.92224,22600000.0
2008-12-25 23:28:00,0.92222,0.92227,0.92217,0.92224,93600000.0
2008-12-25 23:29:00,0.92224,0.92227,0.92214,0.9222,179000000.0
2008-12-25 23:30:00,0.92231,0.92231,0.92206,0.92213,120200000.0
2008-12-25 23:31:00,0.9221,0.92218,0.92206,0.92215,59600000.0
2008-12-25 23:32:00,0.92205,0.92237,0.92205,0.92224,85800000.0
2008-12-25 23:33:00,0.9222,0.92226,0.92216,0.92221,91200000.0
2008-12-25 23:34:00,0.92222,0.92227,0.9222,0.92222,65800000.0
2008-12-25 23:35:00,0.92202,0.92215,0.92199,0.92207,158200000.0
2008-12-25 23:36:00,0.92224,0.92224,0.92219,0.92222,89200000.0
2008-12-25 23:37:00,0.92218,0.92233,0.92211,0.92231,158400000.0
2008-12-25 23:38:00,0.92227,0.92227,0.92222,0.92224,10400000.0
2008-12-25 23:39:00,0.92221,0.92226,0.92218,0.92219,40600000.0
2008-12-25 23:40:00,0.92222,0.9223,0.9222,0.92224,133200000.0
2008-12-25 23:41:00,0.92211,0.92218,0.92211,0.92217,24200000.0
2008-12-25 23:42:00,0.9223,0.92232,0.9223,0.9223,5400000.0
2008-12-25 23:43:00,0.92204,0.92226,0.92204,0.92221,41000000.0
2008-12-25 23:44:00,0.9223,0.9223,0.9223,0.9223,20000000.0
2008-12-25 23:45:00,0.92235,0.92235,0.9222,0.9222,42400000.0
2008-12-25 23:46:00,0.92224,0.9223,0.92217,0.9222,137000000.0
2008-12-25 23:47:00,0.9221,0.9222,0.92206,0.9222,99800000.0
2008-12-25 23:48:00,0.92222,0.92227,0.9222,0.92227,30800000.0
2008-12-25 23:49:00,0.9223,0.9223,0.92214,0.92226,37400000.0
2008-12-25 23:50:00,0.92224,0.92224,0.92219,0.92222,29400000.0
2008-12-25 23:51:00,0.92199,0.92199,0.92092,0.92094,52600000.0
2008-12-25 23:52:00,0.92222,0.92224,0.92217,0.92222,69000000.0
2008-12-25 23:53:00,0.92189,0.92197,0.9218,0.9218,43400000.0
2008-12-25 23:54:00,0.9222,0.92222,0.92209,0.92214,90400000.0
2008-12-25 23:55:00,0.9222,0.92247,0.9221,0.92238,108400000.0
2008-12-25 23:56:00,0.92301,0.92301,0.92286,0.92294,179800000.0
2008-12-25 23:57:00,0.92283,0.92298,0.9227,0.92284,207600000.0
2008-12-25 23:58:00,0.92301,0.92304,0.92301,0.92301,39400000.0
2008-12-25 23:59:00,0.9231,0.92317,0.92299,0.92305,125200000.0
2008-12-26 00:00:00,0.92294,0.92307,0.92289,0.92294,124199999.0
2008-12-26 00:01:00,0.9229,0.92292,0.92278,0.92292,89200000.0
2008-12-26 00:02:00,0.92147,0.92155,0.92142,0.92152,54600000.0
2008-12-26 00:03:00,0.92158,0.92167,0.92132,0.92166,49000000.0
2008-12-26 00:04:00,0.92157,0.9216,0.92145,0.9215,152400000.0
2008-12-26 00:05:00,0.92157,0.92157,0.92148,0.92157,18000000.0
2008-12-26 00:06:00,0.92159,0.92163,0.92159,0.92163,35000000.0
2008-12-26 00:07:00,0.92153,0.92158,0.92149,0.92151,32800000.0
2008-12-26 00:08:00,0.92159,0.92159,0.92159,0.92159,4400000.0
2008-12-26 00:09:00,0.92151,0.92171,0.92133,0.92151,141800000.0
2008-12-26 00:10:00,0.92264,0.9246,0.92264,0.9246,121200000.0
2008-12-26 00:11:00,0.9502,0.95195,0.9495,0.9495,12800000.0
2008-12-26 00:12:00,0.9491,0.9494,0.9491,0.9494,6400000.0
2008-12-26 00:13:00,0.95145,0.9519,0.9494,0.9494,32000000.0
2008-12-26 00:14:00,0.9491,0.9501,0.9487,0.94955,26400000.0
2008-12-26 00:15:00,0.94985,0.95305,0.94985,0.9517,25800000.0
2008-12-26 00:16:00,0.9301,0.93014,0.92997,0.93013,53600000.0
2008-12-26 00:17:00,0.9517,0.9517,0.9517,0.9517,3200000.0
2008-12-26 00:18:00,0.94823,0.9495,0.94823,0.9495,84200000.0
2008-12-26 00:19:00,0.94968,0.94985,0.94962,0.94971,124400000.0
2008-12-26 00:20:00,0.9483,0.94838,0.94815,0.94828,108600000.0
2008-12-26 00:21:00,0.93798,0.93815,0.93782,0.93815,175000000.0
2008-12-26 00:22:00,0.94844,0.94965,0.94844,0.94965,42400000.0
2008-12-26 00:23:00,0.94957,0.94992,0.94957,0.94968,52800000.0
2008-12-26 00:24:00,0.94866,0.94971,0.94866,0.94941,71800000.0
2008-12-26 00:25:00,0.94681,0.94689,0.9467,0.9467,81600000.0
2008-12-26 00:26:00,0.94853,0.94965,0.94853,0.94965,87400000.0
2008-12-26 00:27:00,0.94988,0.94993,0.94984,0.94985,46800000.0
2008-12-26 00:28:00,0.94983,0.94991,0.94983,0.94989,15200000.0
2008-12-26 00:29:00,0.9489,0.9489,0.9489,0.9489,3200000.0
2008-12-26 00:30:00,0.9483,0.9488,0.9483,0.9488,4600000.0
2008-12-26 00:31:00,0.94973,0.94992,0.94969,0.94969,31200000.0
2008-12-26 00:32:00,0.94995,0.94995,0.94978,0.94978,35200000.0
2008-12-26 00:33:00,0.94987,0.95005,0.94969,0.94988,104800000.0
2008-12-26 00:34:00,0.94979,0.94986,0.94964,0.94976,127800000.0
2008-12-26 00:35:00,0.94973,0.94982,0.94947,0.94947,34400000.0
2008-12-26 00:36:00,0.94895,0.94895,0.94895,0.94895,2000000.0
2008-12-26 00:37:00,0.9492,0.9492,0.9492,0.9492,4000000.0
2008-12-26 00:38:00,0.94981,0.94993,0.94981,0.94988,37200000.0
2008-12-26 00:39:00,0.9492,0.9492,0.9488,0.94915,11200000.0
2008-12-26 00:40:00,0.94835,0.94835,0.94835,0.94835,2000000.0
2008-12-26 00:41:00,0.94895,0.949,0.94895,0.949,4600000.0
2008-12-26 00:42:00,0.9491,0.9491,0.9491,0.9491,2000000.0
2008-12-26 00:43:00,0.94885,0.94915,0.94885,0.94915,12400000.0
2008-12-26 00:44:00,0.9492,0.9497,0.9492,0.9497,14600000.0
2008-12-26 00:45:00,0.95003,0.95023,0.94993,0.95005,354600000.0
2008-12-26 00:46:00,0.95,0.95013,0.94994,0.94995,68800000.0
2008-12-26 00:47:00,0.94979,0.94999,0.94979,0.94981,100200000.0
2008-12-26 00:48:00,0.9503,0.9503,0.9497,0.9498,18800000.0
2008-12-26 00:49:00,0.9498,0.9498,0.9498,0.9498,7800000.0
2008-12-26 00:50:00,0.9506,0.9506,0.9505,0.9505,35200000.0
2008-12-26 00:51:00,0.95047,0.95056,0.95044,0.95044,24400000.0
2008-12-26 00:52:00,0.95048,0.95048,0.95048,0.95048,15000000.0
2008-12-26 00:53:00,0.95052,0.95064,0.95052,0.95059,54200000.0
2008-12-26 00:54:00,0.95048,0.9505,0.95036,0.95046,87400000.0
2008-12-26 00:55:00,0.95048,0.95059,0.95043,0.95043,93600000.0
2008-12-26 00:56:00,0.95046,0.95046,0.95046,0.95046,2000000.0
2008-12-26 00:57:00,0.95034,0.95052,0.95034,0.95036,57000000.0
2008-12-26 00:58:00,0.95036,0.95046,0.95033,0.95033,19200000.0
2008-12-26 00:59:00,0.9498,0.9499,0.9498,0.9499,10000000.0
2008-12-26 01:00:00,0.95054,0.95054,0.95054,0.95054,2600000.0
2008-12-26 01:01:00,0.95052,0.95063,0.95038,0.95038,40000000.0
2008-12-26 01:02:00,0.95005,0.95005,0.9499,0.9499,4000000.0
2008-12-26 01:03:00,0.95005,0.95005,0.9499,0.9499,9200000.0
2008-12-26 01:04:00,0.95023,0.95033,0.95018,0.95029,23200000.0
2008-12-26 01:05:00,0.95015,0.9504,0.95015,0.95033,16400000.0
2008-12-26 01:06:00,0.95005,0.95005,0.94985,0.94985,7200000.0
2008-12-26 01:07:00,0.95035,0.9505,0.95035,0.9504,30000000.0
2008-12-26 01:08:00,0.95041,0.95059,0.95041,0.95056,55800000.0
2008-12-26 01:09:00,0.95,0.95,0.95,0.95,3200000.0
2008-12-26 01:10:00,0.9498,0.9498,0.9498,0.9498,2000000.0
2008-12-26 01:11:00,0.9504,0.9505,0.95035,0.95047,100200000.0
2008-12-26 01:12:00,0.95066,0.95066,0.95036,0.95036,28400000.0
2008-12-26 01:13:00,0.95045,0.9507,0.95045,0.95051,38600000.0
2008-12-26 01:14:00,0.95053,0.95065,0.95042,0.95065,35800000.0
2008-12-26 01:15:00,0.94985,0.94985,0.94985,0.94985,2000000.0
2008-12-26 01:16:00,0.95044,0.95044,0.95044,0.95044,10200000.0
2008-12-26 01:17:00,0.95052,0.95063,0.95037,0.95052,104200000.0
2008-12-26 01:18:00,0.95044,0.9505,0.95044,0.95049,13400000.0
2008-12-26 01:19:00,0.95057,0.95057,0.95057,0.95057,6200000.0
2008-12-26 01:20:00,0.95045,0.95073,0.95034,0.95061,53200000.0
2008-12-26 01:21:00,0.95063,0.95068,0.95049,0.95049,42200000.0
2008-12-26 01:22:00,0.9506,0.95075,0.9503,0.95032,219000000.0
2008-12-26 01:23:00,0.95031,0.95069,0.95031,0.95056,112000000.0
2008-12-26 01:24:00,0.9504,0.95045,0.95037,0.9504,35000000.0
2008-12-26 01:25:00,0.95051,0.95056,0.95028,0.95028,32200000.0
2008-12-26 01:26:00,0.9504,0.9504,0.9504,0.9504,2200000.0
2008-12-26 01:27:00,0.95047,0.95053,0.95039,0.95053,70000000.0
2008-12-26 01:28:00,0.95027,0.95063,0.95018,0.95063,86000000.0
2008-12-26 01:29:00,0.95067,0.95067,0.95065,0.95067,9800000.0
2008-12-26 01:30:00,0.95,0.95,0.95,0.95,3200000.0
2008-12-26 01:31:00,0.95052,0.95052,0.95052,0.95052,18200000.0
2008-12-26 01:32:00,0.9498,0.9498,0.9498,0.9498,2000000.0
2008-12-26 01:33:00,0.95098,0.95105,0.9508,0.95093,45600000.0
2008-12-26 01:34:00,0.9498,0.95055,0.9498,0.94985,20800000.0
2008-12-26 01:35:00,0.95,0.9504,0.95,0.9504,9600000.0
2008-12-26 01:36:00,0.95066,0.95066,0.95044,0.95044,19000000.0
2008-12-26 01:37:00,0.94985,0.94985,0.94985,0.94985,2600000.0
2008-12-26 01:38:00,0.95072,0.95084,0.95064,0.95074,22200000.0
2008-12-26 01:39:00,0.94995,0.9502,0.94995,0.9502,4800000.0
2008-12-26 01:40:00,0.95033,0.9505,0.95033,0.95044,22200000.0
2008-12-26 01:41:00,0.94965,0.94965,0.94965,0.94965,4800000.0
2008-12-26 01:42:00,0.95025,0.95025,0.94985,0.94985,30400000.0
2008-12-26 01:43:00,0.95025,0.9504,0.94935,0.94935,97000000.0
2008-12-26 01:44:00,0.9495,0.94955,0.9489,0.94955,22000000.0
2008-12-26 01:45:00,0.94905,0.94905,0.94905,0.94905,2000000.0
2008-12-26 01:46:00,0.9492,0.9492,0.949,0.949,24400000.0
2008-12-26 01:47:00,0.9491,0.9491,0.9491,0.9491,3200000.0
2008-12-26 01:48:00,0.94855,0.94855,0.94855,0.94855,2600000.0
2008-12-26 01:49:00,0.94952,0.94979,0.94952,0.94963,53800000.0
2008-12-26 01:50:00,0.9487,0.9494,0.9487,0.9494,9400000.0
2008-12-26 01:51:00,0.94855,0.94855,0.94855,0.94855,6800000.0
2008-12-26 01:52:00,0.94885,0.9491,0.94885,0.94905,19600000.0
2008-12-26 01:53:00,0.94895,0.949,0.94895,0.949,6400000.0
2008-12-26 01:54:00,0.949,0.94915,0.949,0.949,25600000.0
2008-12-26 01:55:00,0.94855,0.9491,0.9485,0.94865,17200000.0
2008-12-26 01:56:00,0.94885,0.94915,0.94885,0.94915,14800000.0
2008-12-26 01:57:00,0.9491,0.9491,0.9491,0.9491,4000000.0
2008-12-26 01:58:00,0.94925,0.9493,0.9492,0.9492,12800000.0
2008-12-26 01:59:00,0.9491,0.94955,0.9491,0.9495,16800000.0
2008-12-26 02:00:00,0.9495,0.94955,0.94865,0.94865,33800000.0
2008-12-26 02:01:00,0.94885,0.9489,0.94885,0.94885,16000000.0
2008-12-26 02:02:00,0.9487,0.9487,0.9487,0.9487,5000000.0
2008-12-26 02:03:00,0.9487,0.9489,0.9487,0.9488,27400000.0
2008-12-26 02:04:00,0.9488,0.9488,0.9486,0.9487,30400000.0
2008-12-26 02:05:00,0.94875,0.9491,0.9487,0.9491,36200000.0
2008-12-26 02:06:00,0.94945,0.9502,0.94945,0.94995,25200000.0
2008-12-26 02:07:00,0.9501,0.9502,0.9499,0.9499,9000000.0
2008-12-26 02:08:00,0.94985,0.95005,0.9498,0.94985,25800000.0
2008-12-26 02:09:00,0.94985,0.95005,0.9497,0.95,32800000.0
2008-12-26 02:10:00,0.94995,0.95005,0.9498,0.95005,25800000.0
2008-12-26 02:11:00,0.9502,0.9502,0.9502,0.9502,4200000.0
2008-12-26 02:12:00,0.9502,0.9502,0.95005,0.95005,5800000.0
2008-12-26 02:13:00,0.95005,0.95005,0.95005,0.95005,6800000.0
2008-12-26 02:14:00,0.95005,0.95005,0.95005,0.95005,2600000.0
2008-12-26 02:15:00,0.9502,0.95025,0.95005,0.9502,49400000.0
2008-12-26 02:16:00,0.9502,0.9504,0.9501,0.9504,63400000.0
2008-12-26 02:17:00,0.9504,0.95045,0.9497,0.9497,32200000.0
2008-12-26 02:18:00,0.9498,0.9502,0.9498,0.9502,29800000.0
2008-12-26 02:19:00,0.9503,0.95045,0.9503,0.95045,5800000.0
2008-12-26 02:20:00,0.9503,0.95045,0.9503,0.95045,4200000.0
2008-12-26 02:21:00,0.95019,0.95022,0.95004,0.95022,18000000.0
2008-12-26 02:22:00,0.95025,0.95026,0.95002,0.95025,43200000.0
2008-12-26 02:23:00,0.95015,0.95023,0.95007,0.95015,74000000.0
2008-12-26 02:24:00,0.95045,0.95065,0.95045,0.95065,9000000.0
2008-12-26 02:25:00,0.9508,0.9508,0.95075,0.95075,6400000.0
2008-12-26 02:26:00,0.9508,0.9508,0.95045,0.95055,59200000.0
2008-12-26 02:27:00,0.95052,0.95052,0.9503,0.9503,14400000.0
2008-12-26 02:28:00,0.95055,0.95055,0.95045,0.95045,14400000.0
2008-12-26 02:29:00,0.95045,0.9506,0.95045,0.9506,10200000.0
2008-12-26 02:30:00,0.95065,0.9507,0.95065,0.9507,12800000.0
2008-12-26 02:31:00,0.9507,0.95085,0.9504,0.95085,104200000.0
2008-12-26 02:32:00,0.95095,0.95105,0.95055,0.95085,98400000.0
2008-12-26 02:33:00,0.95085,0.95085,0.9504,0.95055,21200000.0
2008-12-26 02:34:00,0.95055,0.95055,0.95055,0.95055,4200000.0
2008-12-26 02:35:00,0.95055,0.9509,0.95055,0.95075,28600000.0
2008-12-26 02:36:00,0.9508,0.9508,0.95045,0.9505,66400000.0
2008-12-26 02:37:00,0.9505,0.9505,0.9505,0.9505,67200000.0
2008-12-26 02:38:00,0.9505,0.9505,0.9505,0.9505,9600000.0
2008-12-26 02:39:00,0.9505,0.9505,0.9504,0.9504,43199999.0
2008-12-26 02:40:00,0.9504,0.9504,0.94945,0.94955,72799999.0
2008-12-26 02:41:00,0.94955,0.94955,0.94955,0.94955,12600000.0
2008-12-26 02:42:00,0.94955,0.9496,0.9495,0.9495,17000000.0
2008-12-26 02:43:00,0.9495,0.95015,0.9495,0.95015,20800000.0
2008-12-26 02:44:00,0.95025,0.95025,0.95015,0.95015,23200000.0
2008-12-26 02:45:00,0.95025,0.95035,0.95005,0.95015,33200000.0
2008-12-26 02:46:00,0.95025,0.95025,0.94935,0.94995,28400000.0
2008-12-26 02:47:00,0.95,0.95035,0.95,0.95025,28000000.0
2008-12-26 02:48:00,0.95035,0.95055,0.95025,0.9504,52000000.0
2008-12-26 02:49:00,0.9504,0.9504,0.95,0.9504,21200000.0
2008-12-26 02:50:00,0.9504,0.9505,0.95025,0.95025,35800000.0
2008-12-26 02:51:00,0.95035,0.95035,0.9494,0.9498,87200000.0
2008-12-26 02:52:00,0.9498,0.95,0.9496,0.9496,68000000.0
2008-12-26 02:53:00,0.94945,0.9497,0.94925,0.9494,136400000.0
2008-12-26 02:54:00,0.9494,0.95,0.9492,0.94945,227200000.0
2008-12-26 02:55:00,0.9494,0.95045,0.94935,0.9498,116400000.0
2008-12-26 02:56:00,0.94985,0.9507,0.94985,0.95035,56400000.0
2008-12-26 02:57:00,0.95035,0.9507,0.95035,0.9507,52000000.0
2008-12-26 02:58:00,0.95005,0.95035,0.95005,0.95035,27200000.0
2008-12-26 02:59:00,0.94995,0.9504,0.9496,0.9504,29400000.0
2008-12-26 03:00:00,0.95015,0.95045,0.95015,0.9504,51400000.0
2008-12-26 03:01:00,0.95035,0.95035,0.95035,0.95035,3200000.0
2008-12-26 03:02:00,0.95025,0.9512,0.95025,0.9512,27200000.0
2008-12-26 03:03:00,0.9511,0.9511,0.9493,0.94955,131000000.0
2008-12-26 03:04:00,0.94955,0.95,0.94945,0.9499,63200000.0
2008-12-26 03:05:00,0.94968,0.95048,0.94968,0.95009,345800014.0
2008-12-26 03:06:00,0.94995,0.95065,0.94975,0.95,50400000.0
2008-12-26 03:07:00,0.94985,0.95035,0.94985,0.95035,29800000.0
2008-12-26 03:08:00,0.95035,0.95035,0.95035,0.95035,2600000.0
2008-12-26 03:09:00,0.95035,0.95035,0.95035,0.95035,15800000.0
2008-12-26 03:10:00,0.95035,0.95035,0.9502,0.9502,24600000.0
2008-12-26 03:11:00,0.95035,0.95035,0.9499,0.94995,41600000.0
2008-12-26 03:12:00,0.94995,0.94995,0.9499,0.9499,15400000.0
2008-12-26 03:13:00,0.9499,0.9499,0.9499,0.9499,36000000.0
2008-12-26 03:14:00,0.9499,0.9499,0.9499,0.9499,4200000.0
2008-12-26 03:15:00,0.9499,0.9499,0.9499,0.9499,46800000.0
2008-12-26 03:16:00,0.9499,0.9499,0.9499,0.9499,12600000.0
2008-12-26 03:17:00,0.94987,0.94987,0.94938,0.94953,26400000.0
2008-12-26 03:18:00,0.9499,0.95015,0.94975,0.94975,33600000.0
2008-12-26 03:19:00,0.95005,0.9501,0.95005,0.9501,16400000.0
2008-12-26 03:20:00,0.9501,0.95015,0.95,0.95015,32400000.0
2008-12-26 03:21:00,0.95005,0.95025,0.95,0.95005,60600000.0
2008-12-26 03:22:00,0.95,0.95015,0.95,0.95,28800000.0
2008-12-26 03:23:00,0.9501,0.9503,0.95005,0.95015,70400000.0
2008-12-26 03:24:00,0.95025,0.95025,0.9502,0.9502,6400000.0
2008-12-26 03:25:00,0.94995,0.95045,0.94995,0.95025,26000000.0
2008-12-26 03:26:00,0.95035,0.9509,0.95035,0.95035,51800000.0
2008-12-26 03:27:00,0.95025,0.95035,0.95025,0.95025,22400000.0
2008-12-26 03:28:00,0.95035,0.95035,0.9503,0.9503,6400000.0
2008-12-26 03:29:00,0.94995,0.94995,0.94995,0.94995,5000000.0
2008-12-26 03:30:00,0.95005,0.95005,0.95005,0.95005,5000000.0
2008-12-26 03:31:00,0.9501,0.9504,0.9501,0.9504,28400000.0
2008-12-26 03:32:00,0.9504,0.9504,0.94965,0.9498,32000000.0
2008-12-26 03:33:00,0.9498,0.9499,0.94965,0.9497,76400000.0
2008-12-26 03:34:00,0.9497,0.9497,0.94965,0.94965,46400000.0
2008-12-26 03:35:00,0.94965,0.94965,0.94965,0.94965,12600000.0
2008-12-26 03:36:00,0.94965,0.94965,0.94965,0.94965,12600000.0
2008-12-26 03:37:00,0.94965,0.94975,0.94965,0.94965,49800000.0
2008-12-26 03:38:00,0.94965,0.94965,0.94965,0.94965,7400000.0
2008-12-26 03:39:00,0.94965,0.9505,0.94955,0.94985,69200000.0
2008-12-26 03:40:00,0.94995,0.95045,0.9498,0.9498,17400000.0
2008-12-26 03:41:00,0.9498,0.95,0.9498,0.95,16000000.0
2008-12-26 03:42:00,0.95,0.9501,0.95,0.95005,15200000.0
2008-12-26 03:43:00,0.95,0.95055,0.9499,0.94995,21200000.0
2008-12-26 03:44:00,0.9499,0.95,0.9498,0.94995,25600000.0
2008-12-26 03:45:00,0.9497,0.94985,0.9497,0.94975,9600000.0
2008-12-26 03:46:00,0.94985,0.95035,0.94985,0.94985,48800000.0
2008-12-26 03:47:00,0.9499,0.9499,0.94965,0.94975,27600000.0
2008-12-26 03:48:00,0.94965,0.9498,0.94965,0.94975,21200000.0
2008-12-26 03:49:00,0.9497,0.95005,0.94965,0.95005,44400000.0
2008-12-26 03:50:00,0.95005,0.95015,0.95005,0.95015,55600000.0
2008-12-26 03:51:00,0.95015,0.95025,0.95015,0.95015,21600000.0
2008-12-26 03:52:00,0.95025,0.9508,0.9502,0.9507,119800000.0
2008-12-26 03:53:00,0.9507,0.9507,0.95035,0.95045,38600000.0
2008-12-26 03:54:00,0.9504,0.9504,0.9503,0.9504,43200000.0
2008-12-26 03:55:00,0.9504,0.9504,0.9503,0.95035,208200000.0
2008-12-26 03:56:00,0.95035,0.95065,0.95035,0.95055,54800000.0
2008-12-26 03:57:00,0.95055,0.9506,0.95055,0.9506,6400000.0
2008-12-26 03:58:00,0.9506,0.9507,0.9506,0.9506,38400000.0
2008-12-26 03:59:00,0.95055,0.95055,0.95055,0.95055,2600000.0
2008-12-26 04:00:00,0.95074,0.95092,0.9507,0.95074,36400000.0
2008-12-26 04:01:00,0.95065,0.9507,0.95065,0.95065,9000000.0
2008-12-26 04:02:00,0.9507,0.9508,0.95065,0.9507,37200000.0
2008-12-26 04:03:00,0.9507,0.9507,0.95065,0.95065,8400000.0
2008-12-26 04:04:00,0.95065,0.9507,0.95065,0.95065,32400000.0
2008-12-26 04:05:00,0.95065,0.95065,0.9502,0.9506,41800000.0
2008-12-26 04:06:00,0.9507,0.9508,0.9506,0.9506,14800000.0
2008-12-26 04:07:00,0.95055,0.9506,0.95055,0.9506,5800000.0
2008-12-26 04:08:00,0.95055,0.9506,0.95055,0.9506,38800000.0
2008-12-26 04:09:00,0.9506,0.9506,0.9502,0.95035,17600000.0
2008-12-26 04:10:00,0.95035,0.95035,0.9503,0.9503,8000000.0
2008-12-26 04:11:00,0.9503,0.9506,0.9503,0.9506,16000000.0
2008-12-26 04:12:00,0.95045,0.95045,0.95045,0.95045,3200000.0
2008-12-26 04:13:00,0.9503,0.95035,0.9503,0.95035,24000000.0
2008-12-26 04:14:00,0.9503,0.95045,0.9503,0.95045,11200000.0
2008-12-26 04:15:00,0.95045,0.95045,0.95045,0.95045,6400000.0
2008-12-26 04:16:00,0.9503,0.9504,0.9503,0.9503,40000000.0
2008-12-26 04:17:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 04:18:00,0.9503,0.95035,0.9503,0.95035,16200000.0
2008-12-26 04:19:00,0.95045,0.95055,0.9503,0.9503,70600000.0
2008-12-26 04:20:00,0.9503,0.95035,0.9503,0.95035,21800000.0
2008-12-26 04:21:00,0.9503,0.9504,0.9503,0.9503,59400000.0
2008-12-26 04:22:00,0.9503,0.95035,0.9503,0.9503,66000000.0
2008-12-26 04:23:00,0.9503,0.95065,0.9503,0.95065,25600000.0
2008-12-26 04:24:00,0.9507,0.9508,0.95025,0.95035,64600000.0
2008-12-26 04:25:00,0.95035,0.95035,0.95035,0.95035,3200000.0
2008-12-26 04:26:00,0.9503,0.9503,0.9503,0.9503,43200000.0
2008-12-26 04:27:00,0.9503,0.9503,0.9503,0.9503,62400000.0
2008-12-26 04:28:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 04:29:00,0.9503,0.9503,0.9502,0.9503,62400001.0
2008-12-26 04:30:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 04:31:00,0.9503,0.9503,0.9503,0.9503,24000000.0
2008-12-26 04:32:00,0.9503,0.9503,0.9503,0.9503,14400000.0
2008-12-26 04:33:00,0.9503,0.9503,0.9495,0.9495,118800000.0
2008-12-26 04:34:00,0.94975,0.94975,0.94931,0.94931,33000000.0
2008-12-26 04:35:00,0.9503,0.9503,0.9502,0.9502,24000001.0
2008-12-26 04:36:00,0.9502,0.9502,0.9502,0.9502,19200001.0
2008-12-26 04:37:00,0.9502,0.9502,0.9502,0.9502,19200001.0
2008-12-26 04:38:00,0.9502,0.9503,0.9501,0.9503,163200004.0
2008-12-26 04:39:00,0.9503,0.9503,0.9502,0.9503,105600003.0
2008-12-26 04:40:00,0.9503,0.9503,0.9502,0.9503,86400004.0
2008-12-26 04:41:00,0.9503,0.9503,0.9503,0.9503,48000000.0
2008-12-26 04:42:00,0.9503,0.9503,0.9503,0.9503,56000000.0
2008-12-26 04:43:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 04:44:00,0.9503,0.9503,0.9503,0.9503,57600000.0
2008-12-26 04:45:00,0.9503,0.9503,0.9503,0.9503,9600000.0
2008-12-26 04:46:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 04:47:00,0.9503,0.9503,0.9503,0.9503,28800000.0
2008-12-26 04:48:00,0.9503,0.9503,0.9503,0.9503,9600000.0
2008-12-26 04:49:00,0.9503,0.9503,0.9503,0.9503,28800000.0
2008-12-26 04:50:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 04:51:00,0.9503,0.9503,0.9503,0.9503,33600000.0
2008-12-26 04:52:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 04:53:00,0.9503,0.9503,0.9503,0.9503,14400000.0
2008-12-26 04:54:00,0.9503,0.9503,0.9503,0.9503,24000000.0
2008-12-26 04:55:00,0.9503,0.9503,0.9503,0.9503,9600000.0
2008-12-26 04:56:00,0.95034,0.95036,0.95004,0.95022,86400000.0
2008-12-26 04:57:00,0.95008,0.95032,0.95008,0.95031,89100000.0
2008-12-26 04:58:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 04:59:00,0.95008,0.95027,0.95005,0.95015,380200000.0
2008-12-26 05:00:00,0.9503,0.9503,0.9503,0.9503,35200000.0
2008-12-26 05:01:00,0.95012,0.95035,0.95012,0.95035,139200000.0
2008-12-26 05:02:00,0.95011,0.95029,0.95011,0.95027,94000000.0
2008-12-26 05:03:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 05:04:00,0.95033,0.95035,0.95033,0.95033,64400000.0
2008-12-26 05:05:00,0.9503,0.9503,0.9503,0.9503,20000000.0
2008-12-26 05:06:00,0.95033,0.95033,0.95001,0.95029,169600000.0
2008-12-26 05:07:00,0.9503,0.9503,0.9503,0.9503,14400000.0
2008-12-26 05:08:00,0.9496,0.94965,0.9495,0.94965,10600000.0
2008-12-26 05:09:00,0.9503,0.9503,0.9492,0.9496,56200000.0
2008-12-26 05:10:00,0.9502,0.9503,0.94935,0.95015,75600000.0
2008-12-26 05:11:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 05:12:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 05:13:00,0.9503,0.9503,0.9503,0.9503,28800000.0
2008-12-26 05:14:00,0.94991,0.95,0.94974,0.95,115400000.0
2008-12-26 05:15:00,0.94998,0.95022,0.94989,0.95001,99800000.0
2008-12-26 05:16:00,0.95037,0.95037,0.94995,0.94995,22400000.0
2008-12-26 05:17:00,0.9503,0.9503,0.9503,0.9503,4800000.0
2008-12-26 05:18:00,0.95013,0.95021,0.94996,0.95008,74800000.0
2008-12-26 05:19:00,0.94998,0.95017,0.94998,0.95017,43400000.0
2008-12-26 05:20:00,0.9503,0.95045,0.9503,0.95045,44800000.0
2008-12-26 05:21:00,0.9504,0.95045,0.9503,0.95035,67200000.0
2008-12-26 05:22:00,0.9503,0.95045,0.9503,0.95035,49600000.0
2008-12-26 05:23:00,0.9505,0.9509,0.95025,0.95075,46800000.0
2008-12-26 05:24:00,0.95085,0.95085,0.95045,0.95055,58400000.0
2008-12-26 05:25:00,0.9506,0.95065,0.9505,0.95065,16800000.0
2008-12-26 05:26:00,0.9507,0.9515,0.9507,0.9515,25800000.0
2008-12-26 05:27:00,0.95165,0.95205,0.9514,0.95145,104000000.0
2008-12-26 05:28:00,0.9515,0.95175,0.95125,0.9516,139200000.0
2008-12-26 05:29:00,0.95145,0.9516,0.95125,0.9515,54400000.0
2008-12-26 05:30:00,0.95155,0.9516,0.95155,0.9516,12800000.0
2008-12-26 05:31:00,0.9515,0.95165,0.95145,0.95165,56000000.0
2008-12-26 05:32:00,0.95165,0.95235,0.9515,0.9521,148300000.0
2008-12-26 05:33:00,0.9521,0.95225,0.9519,0.95205,136000000.0
2008-12-26 05:34:00,0.9523,0.9528,0.95215,0.95215,93200000.0
2008-12-26 05:35:00,0.95215,0.95215,0.9518,0.9518,112000000.0
2008-12-26 05:36:00,0.9518,0.95215,0.95155,0.95215,115200000.0
2008-12-26 05:37:00,0.95205,0.9521,0.95135,0.95145,98000000.0
2008-12-26 05:38:00,0.95145,0.95195,0.9511,0.9518,149200000.0
2008-12-26 05:39:00,0.95175,0.9518,0.95175,0.9518,12800000.0
2008-12-26 05:40:00,0.9518,0.9518,0.95075,0.95085,27200000.0
2008-12-26 05:41:00,0.951,0.95165,0.9508,0.9508,78200000.0
2008-12-26 05:42:00,0.9508,0.95105,0.9508,0.95105,20800000.0
2008-12-26 05:43:00,0.95105,0.95115,0.9508,0.9511,52200000.0
2008-12-26 05:44:00,0.9511,0.95185,0.95065,0.95085,125000000.0
2008-12-26 05:45:00,0.95085,0.9515,0.9506,0.9507,180000000.0
2008-12-26 05:46:00,0.9507,0.95105,0.9507,0.95085,162200000.0
2008-12-26 05:47:00,0.951,0.9513,0.951,0.95115,63200000.0
2008-12-26 05:48:00,0.9511,0.95115,0.95075,0.9508,72000000.0
2008-12-26 05:49:00,0.9508,0.9508,0.9507,0.9507,27200000.0
2008-12-26 05:50:00,0.9507,0.9508,0.9507,0.9507,290200000.0
2008-12-26 05:51:00,0.9507,0.9507,0.94995,0.94995,80400000.0
2008-12-26 05:52:00,0.95005,0.9502,0.95,0.95005,67200000.0
2008-12-26 05:53:00,0.95005,0.95055,0.95,0.9505,96800000.0
2008-12-26 05:54:00,0.95055,0.95055,0.95015,0.95045,147000000.0
2008-12-26 05:55:00,0.94985,0.9504,0.94985,0.9504,16000000.0
2008-12-26 05:56:00,0.95015,0.95025,0.95015,0.95025,16200000.0
2008-12-26 05:57:00,0.9502,0.95025,0.9502,0.9502,13000000.0
2008-12-26 05:58:00,0.95025,0.95025,0.95025,0.95025,24200000.0
2008-12-26 05:59:00,0.9503,0.95065,0.9501,0.95015,98600000.0
2008-12-26 06:00:00,0.95025,0.95065,0.95015,0.95045,65800000.0
2008-12-26 06:01:00,0.95045,0.9506,0.95,0.9501,24200000.0
2008-12-26 06:02:00,0.95015,0.95015,0.95005,0.9501,21800000.0
2008-12-26 06:03:00,0.95035,0.95035,0.95005,0.95005,28400000.0
2008-12-26 06:04:00,0.95005,0.95045,0.9499,0.9499,188800000.0
2008-12-26 06:05:00,0.95025,0.95055,0.9499,0.9505,142400000.0
2008-12-26 06:06:00,0.9505,0.9505,0.95,0.9501,31800000.0
2008-12-26 06:07:00,0.95015,0.95025,0.9501,0.9501,35200000.0
2008-12-26 06:08:00,0.9501,0.95025,0.9501,0.9501,76000000.0
2008-12-26 06:09:00,0.9504,0.95055,0.94995,0.9501,23000000.0
2008-12-26 06:10:00,0.9501,0.9501,0.9501,0.9501,12200000.0
2008-12-26 06:11:00,0.95038,0.95045,0.95029,0.95032,81400000.0
2008-12-26 06:12:00,0.95015,0.95015,0.9501,0.9501,22400000.0
2008-12-26 06:13:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 06:14:00,0.9501,0.9501,0.9501,0.9501,45600000.0
2008-12-26 06:15:00,0.9503,0.95033,0.95018,0.9503,136200000.0
2008-12-26 06:16:00,0.9501,0.9501,0.9501,0.9501,91200000.0
2008-12-26 06:17:00,0.9501,0.9501,0.9501,0.9501,43200000.0
2008-12-26 06:18:00,0.9501,0.9501,0.9501,0.9501,24000000.0
2008-12-26 06:19:00,0.9501,0.9501,0.9501,0.9501,38400000.0
2008-12-26 06:20:00,0.9501,0.9501,0.9501,0.9501,28800000.0
2008-12-26 06:21:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 06:22:00,0.9501,0.9501,0.9501,0.9501,19200000.0
2008-12-26 06:23:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 06:24:00,0.9501,0.9501,0.9501,0.9501,14400000.0
2008-12-26 06:25:00,0.9501,0.9501,0.9501,0.9501,4800000.0
2008-12-26 06:26:00,0.94974,0.9498,0.94954,0.94958,135600000.0
2008-12-26 06:27:00,0.94962,0.94968,0.94962,0.94962,111800000.0
2008-12-26 06:28:00,0.94991,0.94991,0.94965,0.94965,190000000.0
2008-12-26 06:29:00,0.94965,0.94986,0.94962,0.94986,171800000.0
2008-12-26 06:30:00,0.9501,0.9501,0.9501,0.9501,33600000.0
2008-12-26 06:31:00,0.9501,0.9501,0.95,0.95,148800000.0
2008-12-26 06:32:00,0.95,0.9501,0.95,0.9501,206400000.0
2008-12-26 06:33:00,0.95,0.9501,0.94855,0.9501,305200000.0
2008-12-26 06:34:00,0.9501,0.9501,0.95,0.9501,57600000.0
2008-12-26 06:35:00,0.9501,0.9501,0.9501,0.9501,33600000.0
2008-12-26 06:36:00,0.9501,0.9501,0.95,0.9501,81600000.0
2008-12-26 06:37:00,0.9501,0.9501,0.9501,0.9501,76800000.0
2008-12-26 06:38:00,0.94957,0.94972,0.94957,0.94963,89800000.0
2008-12-26 06:39:00,0.9501,0.9501,0.9501,0.9501,4800000.0
2008-12-26 06:40:00,0.94969,0.94977,0.94969,0.94969,175600000.0
2008-12-26 06:41:00,0.94962,0.94975,0.94962,0.94975,99800000.0
2008-12-26 06:42:00,0.9489,0.9489,0.9489,0.9489,7600000.0
2008-12-26 06:43:00,0.9499,0.9501,0.9499,0.9501,14400000.0
2008-12-26 06:44:00,0.9501,0.9501,0.9501,0.9501,4800000.0
2008-12-26 06:45:00,0.9501,0.9501,0.9501,0.9501,14400000.0
2008-12-26 06:46:00,0.9501,0.9501,0.9501,0.9501,4800000.0
2008-12-26 06:47:00,0.9501,0.9501,0.9501,0.9501,38400000.0
2008-12-26 06:48:00,0.95008,0.95015,0.95003,0.95003,97200000.0
2008-12-26 06:49:00,0.94998,0.95032,0.94998,0.95025,116600000.0
2008-12-26 06:50:00,0.95035,0.95035,0.95012,0.95012,37600000.0
2008-12-26 06:51:00,0.95015,0.95015,0.95005,0.95015,76400000.0
2008-12-26 06:52:00,0.95024,0.95024,0.95003,0.95003,79400000.0
2008-12-26 06:53:00,0.9501,0.95015,0.95,0.95005,197600000.0
2008-12-26 06:54:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 06:55:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 06:56:00,0.95011,0.95011,0.94987,0.95009,112200000.0
2008-12-26 06:57:00,0.95017,0.95023,0.95013,0.95017,52600000.0
2008-12-26 06:58:00,0.95025,0.9503,0.9501,0.9501,41600000.0
2008-12-26 06:59:00,0.95007,0.95014,0.94989,0.95004,151200000.0
2008-12-26 07:00:00,0.9501,0.9501,0.9501,0.9501,10400000.0
2008-12-26 07:01:00,0.9501,0.9501,0.9501,0.9501,76800000.0
2008-12-26 07:02:00,0.9501,0.9501,0.9501,0.9501,86400000.0
2008-12-26 07:03:00,0.94957,0.94992,0.94957,0.94992,126400000.0
2008-12-26 07:04:00,0.9501,0.9501,0.9501,0.9501,19200000.0
2008-12-26 07:05:00,0.94984,0.94999,0.94984,0.94999,23000000.0
2008-12-26 07:06:00,0.9501,0.9501,0.9501,0.9501,33600000.0
2008-12-26 07:07:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 07:08:00,0.9501,0.9501,0.9501,0.9501,24000000.0
2008-12-26 07:09:00,0.9501,0.9501,0.9501,0.9501,38400000.0
2008-12-26 07:10:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 07:11:00,0.9501,0.9501,0.9501,0.9501,4800000.0
2008-12-26 07:12:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 07:13:00,0.95015,0.95015,0.9501,0.9501,21600000.0
2008-12-26 07:14:00,0.9501,0.9501,0.9501,0.9501,20800000.0
2008-12-26 07:15:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2008-12-26 07:16:00,0.9501,0.9501,0.9501,0.9501,24000000.0
2008-12-26 07:17:00,0.9501,0.9502,0.9501,0.9501,34600000.0
2008-12-26 07:18:00,0.9501,0.9501,0.9501,0.9501,14400000.0
2008-12-26 07:19:00,0.9501,0.9501,0.9501,0.9501,43200000.0
2008-12-26 07:20:00,0.95022,0.95026,0.9499,0.95007,118000000.0
2008-12-26 07:21:00,0.9501,0.9501,0.9501,0.9501,62400000.0
2008-12-26 07:22:00,0.9501,0.9502,0.9501,0.9501,78800000.0
2008-12-26 07:23:00,0.95015,0.95015,0.9501,0.9501,31000000.0
2008-12-26 07:24:00,0.95025,0.951,0.95025,0.95075,167200000.0
2008-12-26 07:25:00,0.9504,0.95115,0.9504,0.9507,231200000.0
2008-12-26 07:26:00,0.9507,0.95085,0.9507,0.95085,119600000.0
2008-12-26 07:27:00,0.95085,0.9509,0.9507,0.9507,68800000.0
2008-12-26 07:28:00,0.95075,0.9511,0.95075,0.951,49400000.0
2008-12-26 07:29:00,0.95105,0.95125,0.95095,0.95125,84000000.0
2008-12-26 07:30:00,0.9512,0.9512,0.95115,0.95115,41600000.0
2008-12-26 07:31:00,0.95115,0.95115,0.95105,0.95115,25600000.0
2008-12-26 07:32:00,0.95115,0.9514,0.95115,0.9514,24800000.0
2008-12-26 07:33:00,0.95135,0.9516,0.95125,0.95135,46400000.0
2008-12-26 07:34:00,0.95135,0.9516,0.9511,0.9511,100000001.0
2008-12-26 07:35:00,0.9511,0.95115,0.9511,0.95115,246000012.0
2008-12-26 07:36:00,0.95115,0.95135,0.9511,0.95135,238600007.0
2008-12-26 07:37:00,0.95155,0.95166,0.95155,0.95163,108400000.0
2008-12-26 07:38:00,0.9513,0.95135,0.9513,0.95135,6400000.0
2008-12-26 07:39:00,0.9514,0.9514,0.95135,0.95135,6400000.0
2008-12-26 07:40:00,0.9511,0.95145,0.9511,0.95135,31800000.0
2008-12-26 07:41:00,0.95146,0.95148,0.95146,0.95148,15200000.0
2008-12-26 07:42:00,0.95125,0.95125,0.95125,0.95125,3200000.0
2008-12-26 07:43:00,0.9512,0.95125,0.9512,0.95125,12800000.0
2008-12-26 07:44:00,0.95135,0.95135,0.95125,0.95125,6400000.0
2008-12-26 07:45:00,0.9513,0.9515,0.9513,0.95145,12800000.0
2008-12-26 07:46:00,0.9514,0.9514,0.9514,0.9514,3200000.0
2008-12-26 07:47:00,0.95145,0.95145,0.95145,0.95145,3200000.0
2008-12-26 07:48:00,0.9512,0.9512,0.9512,0.9512,5000000.0
2008-12-26 07:49:00,0.95125,0.95145,0.95125,0.95145,14000000.0
2008-12-26 07:50:00,0.9513,0.9515,0.9513,0.9515,12800000.0
2008-12-26 07:51:00,0.95155,0.95155,0.95145,0.95145,19200000.0
2008-12-26 07:52:00,0.95155,0.95155,0.9514,0.95145,22400000.0
2008-12-26 07:53:00,0.95145,0.9515,0.951,0.95115,68600000.0
2008-12-26 07:54:00,0.9513,0.9513,0.95115,0.95125,27600000.0
2008-12-26 07:55:00,0.95135,0.95135,0.9512,0.95125,18600000.0
2008-12-26 07:56:00,0.9512,0.9515,0.9512,0.95135,53800000.0
2008-12-26 07:57:00,0.9513,0.9513,0.95115,0.9513,21200000.0
2008-12-26 07:58:00,0.95105,0.95115,0.95105,0.9511,117800006.0
2008-12-26 07:59:00,0.9511,0.95185,0.9511,0.95185,69600003.0
2008-12-26 08:00:00,0.95185,0.95185,0.95105,0.9512,151200006.0
2008-12-26 08:01:00,0.9512,0.9512,0.95115,0.9512,25000000.0
2008-12-26 08:02:00,0.95115,0.95115,0.9511,0.9511,92200002.0
2008-12-26 08:03:00,0.9511,0.9511,0.9511,0.9511,175000008.0
2008-12-26 08:04:00,0.9511,0.95135,0.951,0.951,525800008.0
2008-12-26 08:05:00,0.9509,0.9511,0.9509,0.9511,144000005.0
2008-12-26 08:06:00,0.9511,0.95125,0.9511,0.9511,521000019.0
2008-12-26 08:07:00,0.95125,0.9513,0.9511,0.9511,131000004.0
2008-12-26 08:08:00,0.95115,0.95115,0.9511,0.9511,282399997.0
2008-12-26 08:09:00,0.9511,0.9512,0.9511,0.9511,417400005.0
2008-12-26 08:10:00,0.9511,0.9511,0.9511,0.9511,115200006.0
2008-12-26 08:11:00,0.9511,0.9511,0.9511,0.9511,307200016.0
2008-12-26 08:12:00,0.9511,0.9511,0.9511,0.9511,153600008.0
2008-12-26 08:13:00,0.95079,0.9511,0.95079,0.95107,151400000.0
2008-12-26 08:14:00,0.9511,0.9511,0.9511,0.9511,57600003.0
2008-12-26 08:15:00,0.9511,0.9511,0.9511,0.9511,96000005.0
2008-12-26 08:16:00,0.95118,0.95118,0.95097,0.95097,83600000.0
2008-12-26 08:17:00,0.95085,0.95108,0.95085,0.95103,98800000.0
2008-12-26 08:18:00,0.95099,0.95108,0.95078,0.95085,201200000.0
2008-12-26 08:19:00,0.9511,0.9511,0.9511,0.9511,96000005.0
2008-12-26 08:20:00,0.9511,0.9512,0.9511,0.95115,72600003.0
2008-12-26 08:21:00,0.95115,0.95125,0.9511,0.9511,76400003.0
2008-12-26 08:22:00,0.9511,0.9511,0.9511,0.9511,115200006.0
2008-12-26 08:23:00,0.9511,0.9511,0.9511,0.9511,345600018.0
2008-12-26 08:24:00,0.9511,0.95115,0.9511,0.95115,60800003.0
2008-12-26 08:25:00,0.9511,0.95115,0.9511,0.9511,64000003.0
2008-12-26 08:26:00,0.9511,0.9511,0.9511,0.9511,76800004.0
2008-12-26 08:27:00,0.9511,0.9511,0.9511,0.9511,192000010.0
2008-12-26 08:28:00,0.9511,0.9511,0.951,0.951,384000015.0
2008-12-26 08:29:00,0.951,0.951,0.951,0.951,432000000.0
2008-12-26 08:30:00,0.951,0.9511,0.951,0.9511,374400007.0
2008-12-26 08:31:00,0.9511,0.9511,0.951,0.951,211200001.0
2008-12-26 08:32:00,0.951,0.951,0.9509,0.951,297600000.0
2008-12-26 08:33:00,0.951,0.9511,0.951,0.9511,211200006.0
2008-12-26 08:34:00,0.9511,0.9511,0.951,0.951,422400007.0
2008-12-26 08:35:00,0.951,0.95135,0.9509,0.95135,259200007.0
2008-12-26 08:36:00,0.951,0.951,0.951,0.951,19200001.0
2008-12-26 08:37:00,0.951,0.951,0.95092,0.95095,60000000.0
2008-12-26 08:38:00,0.9511,0.9511,0.9511,0.9511,76800004.0
2008-12-26 08:39:00,0.95072,0.95105,0.95072,0.95105,329600000.0
2008-12-26 08:40:00,0.9511,0.9511,0.9511,0.9511,192000010.0
2008-12-26 08:41:00,0.9511,0.9511,0.9511,0.9511,38400002.0
2008-12-26 08:42:00,0.951,0.95315,0.95085,0.95265,267200004.0
2008-12-26 08:43:00,0.9529,0.95335,0.9509,0.9519,173400000.0
2008-12-26 08:44:00,0.9519,0.9522,0.9517,0.9517,35200000.0
2008-12-26 08:45:00,0.95175,0.95205,0.95075,0.95075,86400000.0
2008-12-26 08:46:00,0.95075,0.951,0.9501,0.9506,153400000.0
2008-12-26 08:47:00,0.95045,0.9505,0.95,0.95025,81800000.0
2008-12-26 08:48:00,0.95025,0.95025,0.9499,0.95,25600000.0
2008-12-26 08:49:00,0.9503,0.9503,0.94985,0.95,25000000.0
2008-12-26 08:50:00,0.95,0.95015,0.95,0.95015,9600000.0
2008-12-26 08:51:00,0.9503,0.95035,0.95025,0.95025,32000000.0
2008-12-26 08:52:00,0.9504,0.9507,0.9504,0.9506,22400000.0
2008-12-26 08:53:00,0.95065,0.9509,0.9506,0.9509,25600000.0
2008-12-26 08:54:00,0.95085,0.95085,0.9505,0.9505,32000000.0
2008-12-26 08:55:00,0.95065,0.9508,0.9503,0.95045,109200000.0
2008-12-26 08:56:00,0.9505,0.95065,0.9505,0.9505,39000000.0
2008-12-26 08:57:00,0.95065,0.95065,0.9504,0.9505,35200000.0
2008-12-26 08:58:00,0.9505,0.9505,0.9504,0.9505,22400000.0
2008-12-26 08:59:00,0.95025,0.95025,0.95025,0.95025,3200000.0
2008-12-26 09:00:00,0.9503,0.95035,0.9503,0.95035,6400000.0
2008-12-26 09:01:00,0.9503,0.9503,0.9503,0.9503,3200000.0
2008-12-26 09:02:00,0.95025,0.95035,0.95025,0.95035,26000000.0
2008-12-26 09:03:00,0.9504,0.9506,0.9504,0.9506,19200000.0
2008-12-26 09:04:00,0.9505,0.9507,0.9505,0.9507,8400000.0
2008-12-26 09:05:00,0.9507,0.95075,0.9507,0.95075,16800000.0
2008-12-26 09:06:00,0.95075,0.95075,0.95075,0.95075,33600000.0
2008-12-26 09:07:00,0.95075,0.9512,0.9506,0.9506,20400000.0
2008-12-26 09:08:00,0.95075,0.95125,0.95075,0.95125,49400000.0
2008-12-26 09:09:00,0.95125,0.95125,0.951,0.9511,44800000.0
2008-12-26 09:10:00,0.95115,0.95125,0.9511,0.95125,22400000.0
2008-12-26 09:11:00,0.95105,0.9513,0.95105,0.9513,22400000.0
2008-12-26 09:12:00,0.9513,0.9513,0.95115,0.9512,16000000.0
2008-12-26 09:13:00,0.95115,0.9515,0.9511,0.9515,64000000.0
2008-12-26 09:14:00,0.95145,0.95145,0.95115,0.95115,66800000.0
2008-12-26 09:15:00,0.95115,0.95115,0.95075,0.9508,192600000.0
2008-12-26 09:16:00,0.9508,0.95085,0.95075,0.95085,89800000.0
2008-12-26 09:17:00,0.95085,0.951,0.95075,0.95075,25000000.0
2008-12-26 09:18:00,0.95085,0.95095,0.9507,0.9509,60000000.0
2008-12-26 09:19:00,0.951,0.95115,0.95075,0.951,103600000.0
2008-12-26 09:20:00,0.95115,0.95125,0.95105,0.9511,57000000.0
2008-12-26 09:21:00,0.95125,0.9515,0.95105,0.95125,48600000.0
2008-12-26 09:22:00,0.9514,0.9516,0.95125,0.95135,51000000.0
2008-12-26 09:23:00,0.9512,0.9514,0.95105,0.9514,106800000.0
2008-12-26 09:24:00,0.95155,0.95155,0.95135,0.9514,28000000.0
2008-12-26 09:25:00,0.95135,0.95165,0.95125,0.95165,83200000.0
2008-12-26 09:26:00,0.95155,0.95185,0.95145,0.95145,38400000.0
2008-12-26 09:27:00,0.9514,0.9514,0.9511,0.9513,109200000.0
2008-12-26 09:28:00,0.95115,0.9514,0.9511,0.9514,216200000.0
2008-12-26 09:29:00,0.9514,0.9516,0.95125,0.9516,55800000.0
2008-12-26 09:30:00,0.9516,0.9523,0.9512,0.9519,94800000.0
2008-12-26 09:31:00,0.9519,0.9523,0.9517,0.9522,73800000.0
2008-12-26 09:32:00,0.95235,0.95265,0.95145,0.95215,137000000.0
2008-12-26 09:33:00,0.95215,0.9525,0.95215,0.95245,46000000.0
2008-12-26 09:34:00,0.95245,0.95245,0.95215,0.95235,80000000.0
2008-12-26 09:35:00,0.95235,0.95235,0.95165,0.952,27200000.0
2008-12-26 09:36:00,0.95215,0.95245,0.95205,0.95205,62000000.0
2008-12-26 09:37:00,0.95215,0.95225,0.95195,0.952,69000000.0
2008-12-26 09:38:00,0.952,0.95225,0.95175,0.95205,49600000.0
2008-12-26 09:39:00,0.95215,0.95225,0.95185,0.9522,77200000.0
2008-12-26 09:40:00,0.9522,0.9522,0.9521,0.9521,14400000.0
2008-12-26 09:41:00,0.9521,0.95225,0.95185,0.95215,21200000.0
2008-12-26 09:42:00,0.95225,0.95225,0.9519,0.95215,25200000.0
2008-12-26 09:43:00,0.95215,0.95215,0.9519,0.95215,155799998.0
2008-12-26 09:44:00,0.95215,0.95215,0.95195,0.95215,19600000.0
2008-12-26 09:45:00,0.95215,0.95215,0.9519,0.95195,20800000.0
2008-12-26 09:46:00,0.952,0.95215,0.95195,0.95215,26400000.0
2008-12-26 09:47:00,0.95215,0.95215,0.9519,0.95215,93000000.0
2008-12-26 09:48:00,0.9522,0.9522,0.9519,0.95215,39800000.0
2008-12-26 09:49:00,0.95215,0.95215,0.952,0.95215,31200000.0
2008-12-26 09:50:00,0.9522,0.95225,0.9521,0.9521,50400000.0
2008-12-26 09:51:00,0.9521,0.95215,0.95125,0.95195,99000000.0
2008-12-26 09:52:00,0.952,0.95205,0.9518,0.9518,111200000.0
2008-12-26 09:53:00,0.9518,0.9518,0.95145,0.95175,131000000.0
2008-12-26 09:54:00,0.95175,0.95175,0.95175,0.95175,15200000.0
2008-12-26 09:55:00,0.95175,0.95175,0.9516,0.95165,34800000.0
2008-12-26 09:56:00,0.9517,0.9517,0.9517,0.9517,3600000.0
2008-12-26 09:57:00,0.95165,0.95165,0.9516,0.9516,30400000.0
2008-12-26 09:58:00,0.9516,0.9517,0.9516,0.9516,62400000.0
2008-12-26 09:59:00,0.9517,0.95175,0.9516,0.9516,45400000.0
2008-12-26 10:00:00,0.9516,0.95165,0.9516,0.95165,56600000.0
2008-12-26 10:01:00,0.95165,0.95165,0.9516,0.9516,32000000.0
2008-12-26 10:02:00,0.9516,0.95195,0.9515,0.9519,185200000.0
2008-12-26 10:03:00,0.95205,0.95205,0.9518,0.9518,33000000.0
2008-12-26 10:04:00,0.9518,0.9518,0.9518,0.9518,6400000.0
2008-12-26 10:05:00,0.9518,0.952,0.9518,0.952,62800000.0
2008-12-26 10:06:00,0.952,0.9523,0.952,0.9523,83600000.0
2008-12-26 10:07:00,0.9523,0.95245,0.95195,0.95245,65400000.0
2008-12-26 10:08:00,0.95245,0.95245,0.95245,0.95245,3200000.0
2008-12-26 10:09:00,0.95245,0.9525,0.952,0.95235,64600000.0
2008-12-26 10:10:00,0.95235,0.9525,0.9521,0.9525,75600000.0
2008-12-26 10:11:00,0.95245,0.95245,0.95215,0.9524,55600000.0
2008-12-26 10:12:00,0.95245,0.95245,0.9523,0.95245,30400000.0
2008-12-26 10:13:00,0.95245,0.9525,0.95245,0.9525,20000000.0
2008-12-26 10:14:00,0.9525,0.95255,0.9525,0.95255,7200000.0
2008-12-26 10:15:00,0.95255,0.95255,0.9522,0.95255,72400000.0
2008-12-26 10:16:00,0.95255,0.95295,0.95255,0.9529,45900000.0
2008-12-26 10:17:00,0.95295,0.95315,0.95295,0.95305,30000000.0
2008-12-26 10:18:00,0.95315,0.9536,0.9531,0.9536,103400000.0
2008-12-26 10:19:00,0.9536,0.95415,0.95285,0.95365,136200000.0
2008-12-26 10:20:00,0.9538,0.9541,0.9531,0.9531,107400000.0
2008-12-26 10:21:00,0.95275,0.953,0.9527,0.9529,58800000.0
2008-12-26 10:22:00,0.9529,0.953,0.9529,0.95295,14400000.0
2008-12-26 10:23:00,0.95295,0.9532,0.95285,0.9531,64200000.0
2008-12-26 10:24:00,0.95305,0.95325,0.95265,0.9528,107000000.0
2008-12-26 10:25:00,0.9528,0.953,0.9526,0.95295,104600000.0
2008-12-26 10:26:00,0.9528,0.95295,0.9528,0.9529,45000000.0
2008-12-26 10:27:00,0.95285,0.9529,0.9528,0.95285,21000000.0
2008-12-26 10:28:00,0.95285,0.95285,0.9527,0.95285,46000000.0
2008-12-26 10:29:00,0.9528,0.9528,0.9527,0.95275,29200000.0
2008-12-26 10:30:00,0.9528,0.9532,0.9527,0.95275,127400000.0
2008-12-26 10:31:00,0.95285,0.9531,0.95285,0.9531,34400000.0
2008-12-26 10:32:00,0.9531,0.9532,0.9528,0.9532,112400000.0
2008-12-26 10:33:00,0.9532,0.9532,0.953,0.9531,100600000.0
2008-12-26 10:34:00,0.9531,0.9532,0.9531,0.9531,76200000.0
2008-12-26 10:35:00,0.9531,0.9532,0.9527,0.953,86200000.0
2008-12-26 10:36:00,0.953,0.9531,0.953,0.95305,18600000.0
2008-12-26 10:37:00,0.95305,0.9531,0.953,0.9531,28200000.0
2008-12-26 10:38:00,0.9531,0.95315,0.953,0.9531,85800000.0
2008-12-26 10:39:00,0.95298,0.95308,0.95298,0.95308,174200000.0
2008-12-26 10:40:00,0.95315,0.95315,0.95315,0.95315,3200000.0
2008-12-26 10:41:00,0.953,0.9531,0.9529,0.95295,33400000.0
2008-12-26 10:42:00,0.9529,0.95315,0.9529,0.95315,64400000.0
2008-12-26 10:43:00,0.95315,0.95325,0.9531,0.9531,61600000.0
2008-12-26 10:44:00,0.95315,0.9532,0.95315,0.95315,9600000.0
2008-12-26 10:45:00,0.95304,0.9531,0.95304,0.95308,150800000.0
2008-12-26 10:46:00,0.9532,0.9532,0.9531,0.9532,28000000.0
2008-12-26 10:47:00,0.9532,0.9532,0.9531,0.9531,15200000.0
2008-12-26 10:48:00,0.95325,0.9533,0.95325,0.9533,6400000.0
2008-12-26 10:49:00,0.95325,0.9533,0.95325,0.9533,18800000.0
2008-12-26 10:50:00,0.9533,0.9533,0.9533,0.9533,6400000.0
2008-12-26 10:51:00,0.9533,0.9535,0.9533,0.9534,57000000.0
2008-12-26 10:52:00,0.9534,0.95355,0.95335,0.9534,237600000.0
2008-12-26 10:53:00,0.95335,0.95335,0.95335,0.95335,28800000.0
2008-12-26 10:54:00,0.95335,0.95335,0.95335,0.95335,11200000.0
2008-12-26 10:55:00,0.95335,0.95335,0.9531,0.9531,314400003.0
2008-12-26 10:56:00,0.9531,0.95335,0.953,0.9532,265000001.0
2008-12-26 10:57:00,0.95325,0.9535,0.95325,0.9535,131200000.0
2008-12-26 10:58:00,0.95345,0.9536,0.9533,0.9536,125600000.0
2008-12-26 10:59:00,0.9536,0.9545,0.95345,0.9544,107100000.0
2008-12-26 11:00:00,0.95405,0.95455,0.95335,0.9538,142000000.0
2008-12-26 11:01:00,0.95385,0.9545,0.95385,0.9544,66000000.0
2008-12-26 11:02:00,0.9544,0.9544,0.9544,0.9544,24000000.0
2008-12-26 11:03:00,0.9544,0.95455,0.9544,0.95445,35200000.0
2008-12-26 11:04:00,0.95445,0.9546,0.95445,0.95455,105600000.0
2008-12-26 11:05:00,0.9545,0.9546,0.9544,0.9545,78400000.0
2008-12-26 11:06:00,0.9546,0.95465,0.9546,0.95465,28000000.0
2008-12-26 11:07:00,0.95465,0.95465,0.9545,0.9545,19200000.0
2008-12-26 11:08:00,0.9545,0.9545,0.9545,0.9545,25600000.0
2008-12-26 11:09:00,0.9546,0.95465,0.9543,0.9545,22400000.0
2008-12-26 11:10:00,0.9545,0.9545,0.9544,0.9544,32000000.0
2008-12-26 11:11:00,0.9544,0.9545,0.9544,0.9545,22400000.0
2008-12-26 11:12:00,0.9545,0.9545,0.9545,0.9545,16000000.0
2008-12-26 11:13:00,0.95445,0.95455,0.95445,0.95455,8800000.0
2008-12-26 11:14:00,0.95455,0.95455,0.95455,0.95455,1200000.0
2008-12-26 11:15:00,0.95465,0.95467,0.95449,0.95464,329300000.0
2008-12-26 11:16:00,0.95455,0.95455,0.9545,0.95455,46000000.0
2008-12-26 11:17:00,0.95455,0.95455,0.95455,0.95455,14400000.0
2008-12-26 11:18:00,0.9545,0.9545,0.9543,0.9543,41800000.0
2008-12-26 11:19:00,0.9543,0.9544,0.9543,0.9544,12800000.0
2008-12-26 11:20:00,0.95445,0.95445,0.9544,0.9544,12800000.0
2008-12-26 11:21:00,0.9544,0.9544,0.9544,0.9544,1600000.0
2008-12-26 11:22:00,0.9544,0.9544,0.9544,0.9544,1600000.0
2008-12-26 11:23:00,0.9544,0.9544,0.9544,0.9544,8000000.0
2008-12-26 11:24:00,0.9544,0.9544,0.9542,0.9542,31400000.0
2008-12-26 11:25:00,0.95425,0.95425,0.95425,0.95425,1600000.0
2008-12-26 11:26:00,0.9542,0.9542,0.95405,0.95405,46200000.0
2008-12-26 11:27:00,0.95405,0.9542,0.9539,0.9539,50000000.0
2008-12-26 11:28:00,0.95395,0.95425,0.95395,0.95415,35200000.0
2008-12-26 11:29:00,0.9541,0.9541,0.95395,0.95395,40200000.0
2008-12-26 11:30:00,0.95395,0.9541,0.95395,0.95395,43800000.0
2008-12-26 11:31:00,0.9541,0.9541,0.9539,0.9539,7600000.0
2008-12-26 11:32:00,0.95395,0.954,0.95385,0.95385,74200000.0
2008-12-26 11:33:00,0.95385,0.9539,0.95385,0.95385,12800000.0
2008-12-26 11:34:00,0.9539,0.9539,0.95385,0.95385,12800000.0
2008-12-26 11:35:00,0.954,0.954,0.95385,0.95385,15200000.0
2008-12-26 11:36:00,0.95385,0.9539,0.9538,0.95385,70400000.0
2008-12-26 11:37:00,0.95385,0.9539,0.95385,0.95385,28800000.0
2008-12-26 11:38:00,0.95385,0.9539,0.9538,0.95385,92600000.0
2008-12-26 11:39:00,0.95385,0.95385,0.95385,0.95385,3200000.0
2008-12-26 11:40:00,0.95385,0.9539,0.95385,0.9539,10400000.0
2008-12-26 11:41:00,0.95395,0.95395,0.9539,0.95395,35200000.0
2008-12-26 11:42:00,0.95395,0.954,0.95395,0.95395,11200000.0
2008-12-26 11:43:00,0.95395,0.95395,0.9539,0.95395,15600000.0
2008-12-26 11:44:00,0.9539,0.954,0.9539,0.95395,33600000.0
2008-12-26 11:45:00,0.95395,0.95395,0.95395,0.95395,9600000.0
2008-12-26 11:46:00,0.95395,0.95395,0.95395,0.95395,1600000.0
2008-12-26 11:47:00,0.954,0.95405,0.954,0.95405,18400000.0
2008-12-26 11:48:00,0.954,0.9541,0.954,0.95405,21600000.0
2008-12-26 11:49:00,0.954,0.954,0.954,0.954,14400000.0
2008-12-26 11:50:00,0.954,0.95405,0.954,0.95405,14400000.0
2008-12-26 11:51:00,0.9541,0.95415,0.95405,0.95415,21600000.0
2008-12-26 11:52:00,0.9541,0.9541,0.9541,0.9541,3200000.0
2008-12-26 11:53:00,0.9541,0.9541,0.95395,0.95395,25600000.0
2008-12-26 11:54:00,0.95395,0.95405,0.95395,0.954,14800000.0
2008-12-26 11:55:00,0.95405,0.95405,0.95395,0.954,23600000.0
2008-12-26 11:56:00,0.95395,0.95395,0.95395,0.95395,2400000.0
2008-12-26 11:57:00,0.95395,0.95395,0.95395,0.95395,4800000.0
2008-12-26 11:58:00,0.95395,0.95395,0.95395,0.95395,4000000.0
2008-12-26 11:59:00,0.95394,0.95403,0.95391,0.95398,180400000.0
2008-12-26 12:00:00,0.954,0.954,0.954,0.954,5600000.0
2008-12-26 12:01:00,0.954,0.954,0.95395,0.95395,13600000.0
2008-12-26 12:02:00,0.95401,0.95401,0.95381,0.9539,138200000.0
2008-12-26 12:03:00,0.95395,0.95395,0.95395,0.95395,16800000.0
2008-12-26 12:04:00,0.95395,0.95395,0.95395,0.95395,19200000.0
2008-12-26 12:05:00,0.95395,0.95395,0.9539,0.95395,8000000.0
2008-12-26 12:06:00,0.9539,0.9539,0.9539,0.9539,12800000.0
2008-12-26 12:07:00,0.95385,0.9539,0.95385,0.95385,12000000.0
2008-12-26 12:08:00,0.95385,0.95385,0.95375,0.95375,26200000.0
2008-12-26 12:09:00,0.95375,0.9538,0.95375,0.9538,18400000.0
2008-12-26 12:10:00,0.9538,0.95385,0.9538,0.95385,8000000.0
2008-12-26 12:11:00,0.95385,0.95385,0.95385,0.95385,4800000.0
2008-12-26 12:12:00,0.95385,0.95395,0.9538,0.95395,37000000.0
2008-12-26 12:13:00,0.9538,0.9538,0.9538,0.9538,11800000.0
2008-12-26 12:14:00,0.9538,0.9538,0.9538,0.9538,4800000.0
2008-12-26 12:15:00,0.9538,0.954,0.9538,0.954,4400000.0
2008-12-26 12:16:00,0.954,0.9541,0.95395,0.95395,36400000.0
2008-12-26 12:17:00,0.95395,0.95405,0.95395,0.95405,30600000.0
2008-12-26 12:18:00,0.95405,0.95405,0.95395,0.954,22800000.0
2008-12-26 12:19:00,0.954,0.954,0.95395,0.95395,3200000.0
2008-12-26 12:20:00,0.95395,0.954,0.95395,0.954,12800000.0
2008-12-26 12:21:00,0.95415,0.9545,0.95415,0.9545,56000000.0
2008-12-26 12:22:00,0.9545,0.9545,0.9543,0.9543,30600000.0
2008-12-26 12:23:00,0.9543,0.9543,0.9543,0.9543,6400000.0
2008-12-26 12:24:00,0.9543,0.9544,0.9543,0.9544,28800000.0
2008-12-26 12:25:00,0.9544,0.9545,0.9544,0.9545,40400000.0
2008-12-26 12:26:00,0.9545,0.9545,0.9545,0.9545,34000000.0
2008-12-26 12:27:00,0.9545,0.9545,0.9544,0.95445,38600000.0
2008-12-26 12:28:00,0.95445,0.95445,0.95435,0.95445,31800000.0
2008-12-26 12:29:00,0.95435,0.95435,0.95435,0.95435,8800000.0
2008-12-26 12:30:00,0.95435,0.95445,0.95435,0.95445,32400000.0
2008-12-26 12:31:00,0.95445,0.9545,0.95435,0.95445,84600000.0
2008-12-26 12:32:00,0.9545,0.9545,0.9545,0.9545,9600000.0
2008-12-26 12:33:00,0.95445,0.9545,0.95435,0.9545,109200000.0
2008-12-26 12:34:00,0.9545,0.95455,0.9545,0.9545,68800000.0
2008-12-26 12:35:00,0.9545,0.95455,0.95445,0.95455,57000000.0
2008-12-26 12:36:00,0.95455,0.95455,0.95445,0.95445,54000000.0
2008-12-26 12:37:00,0.9544,0.95445,0.9544,0.95445,38400000.0
2008-12-26 12:38:00,0.95445,0.95445,0.95445,0.95445,7600000.0
2008-12-26 12:39:00,0.95445,0.95445,0.9544,0.9544,6200000.0
2008-12-26 12:40:00,0.9544,0.9544,0.9544,0.9544,35200000.0
2008-12-26 12:41:00,0.9544,0.95445,0.9544,0.95445,8600000.0
2008-12-26 12:42:00,0.95445,0.95445,0.95445,0.95445,6000000.0
2008-12-26 12:43:00,0.95445,0.95445,0.95445,0.95445,1200000.0
2008-12-26 12:44:00,0.95445,0.95445,0.95435,0.95435,28600000.0
2008-12-26 12:45:00,0.95435,0.9544,0.95435,0.95435,97400000.0
2008-12-26 12:46:00,0.95435,0.9544,0.95435,0.95435,75800000.0
2008-12-26 12:47:00,0.95421,0.95428,0.95413,0.95425,131200000.0
2008-12-26 12:48:00,0.95435,0.95435,0.95435,0.95435,9400000.0
2008-12-26 12:49:00,0.95435,0.9545,0.95435,0.9545,37400000.0
2008-12-26 12:50:00,0.9545,0.9545,0.9543,0.9543,90000000.0
2008-12-26 12:51:00,0.9543,0.9543,0.9543,0.9543,85600000.0
2008-12-26 12:52:00,0.9543,0.9543,0.95305,0.95395,155599999.0
2008-12-26 12:53:00,0.95385,0.95395,0.9503,0.95115,458300001.0
2008-12-26 12:54:00,0.9513,0.9533,0.9513,0.95315,144400000.0
2008-12-26 12:55:00,0.95305,0.9534,0.9529,0.953,41600000.0
2008-12-26 12:56:00,0.953,0.9534,0.9529,0.95335,45600000.0
2008-12-26 12:57:00,0.95335,0.9534,0.95305,0.9532,12400000.0
2008-12-26 12:58:00,0.9532,0.95445,0.9532,0.9541,53400000.0
2008-12-26 12:59:00,0.9541,0.9541,0.9529,0.95385,38000000.0
2008-12-26 13:00:00,0.9539,0.9539,0.9539,0.9539,2800000.0
2008-12-26 13:01:00,0.95385,0.9543,0.9534,0.95425,61000000.0
2008-12-26 13:02:00,0.95425,0.95425,0.95335,0.9539,129000000.0
2008-12-26 13:03:00,0.9539,0.9539,0.9533,0.9538,78400000.0
2008-12-26 13:04:00,0.95385,0.95385,0.9534,0.9537,101400000.0
2008-12-26 13:05:00,0.9537,0.95385,0.9533,0.95385,43800000.0
2008-12-26 13:06:00,0.95385,0.95385,0.9534,0.95365,32800000.0
2008-12-26 13:07:00,0.9537,0.9539,0.95345,0.9539,30800000.0
2008-12-26 13:08:00,0.954,0.95425,0.9535,0.95425,73800000.0
2008-12-26 13:09:00,0.95425,0.95425,0.95385,0.954,36400000.0
2008-12-26 13:10:00,0.95395,0.95395,0.95345,0.9539,16400000.0
2008-12-26 13:11:00,0.9537,0.95415,0.9537,0.9541,37400000.0
2008-12-26 13:12:00,0.95415,0.9542,0.95345,0.9542,185200000.0
2008-12-26 13:13:00,0.95425,0.95425,0.9536,0.95385,203200000.0
2008-12-26 13:14:00,0.95385,0.95455,0.9537,0.95455,147000000.0
2008-12-26 13:15:00,0.9545,0.95465,0.9544,0.95465,42800000.0
2008-12-26 13:16:00,0.95465,0.95465,0.9544,0.9546,55000000.0
2008-12-26 13:17:00,0.95465,0.95465,0.9543,0.95445,125800000.0
2008-12-26 13:18:00,0.9544,0.95455,0.9543,0.9544,70200000.0
2008-12-26 13:19:00,0.95445,0.9546,0.9543,0.95445,74000000.0
2008-12-26 13:20:00,0.95445,0.95465,0.9543,0.95465,93800000.0
2008-12-26 13:21:00,0.95465,0.95485,0.9545,0.95465,130800000.0
2008-12-26 13:22:00,0.9547,0.95475,0.9545,0.95465,53600000.0
2008-12-26 13:23:00,0.95465,0.95465,0.9545,0.9546,41600000.0
2008-12-26 13:24:00,0.9546,0.955,0.9544,0.9544,49000000.0
2008-12-26 13:25:00,0.9545,0.95475,0.9545,0.95465,31400000.0
2008-12-26 13:26:00,0.95465,0.9548,0.9545,0.9545,64600000.0
2008-12-26 13:27:00,0.95455,0.95475,0.9545,0.9547,77200000.0
2008-12-26 13:28:00,0.9547,0.95475,0.95465,0.95465,41600000.0
2008-12-26 13:29:00,0.95465,0.95465,0.9546,0.9546,20800000.0
2008-12-26 13:30:00,0.95465,0.9547,0.95445,0.95465,62200000.0
2008-12-26 13:31:00,0.9546,0.9547,0.9546,0.95465,29600000.0
2008-12-26 13:32:00,0.95451,0.95466,0.95435,0.95463,73800000.0
2008-12-26 13:33:00,0.9547,0.9547,0.95465,0.95465,7800000.0
2008-12-26 13:34:00,0.95465,0.9551,0.95465,0.9551,47000000.0
2008-12-26 13:35:00,0.95495,0.95545,0.95485,0.95535,158000000.0
2008-12-26 13:36:00,0.9553,0.9556,0.95515,0.9556,75200000.0
2008-12-26 13:37:00,0.9556,0.9556,0.9553,0.95535,94000000.0
2008-12-26 13:38:00,0.95535,0.9567,0.9553,0.95635,119800000.0
2008-12-26 13:39:00,0.95635,0.95635,0.95535,0.95535,100000000.0
2008-12-26 13:40:00,0.9554,0.9555,0.9554,0.9555,15600000.0
2008-12-26 13:41:00,0.9555,0.9555,0.9555,0.9555,20000000.0
2008-12-26 13:42:00,0.95565,0.95575,0.95565,0.95575,5200000.0
2008-12-26 13:43:00,0.95565,0.95575,0.9555,0.9556,25600000.0
2008-12-26 13:44:00,0.9556,0.9559,0.95555,0.95585,89000000.0
2008-12-26 13:45:00,0.95585,0.95585,0.95545,0.95555,18600000.0
2008-12-26 13:46:00,0.95555,0.95575,0.9555,0.9556,44800000.0
2008-12-26 13:47:00,0.9557,0.95625,0.95565,0.9558,84200000.0
2008-12-26 13:48:00,0.9558,0.95625,0.95575,0.9561,107600000.0
2008-12-26 13:49:00,0.95615,0.95615,0.9558,0.95585,43600000.0
2008-12-26 13:50:00,0.95585,0.95585,0.9558,0.9558,9600000.0
2008-12-26 13:51:00,0.9558,0.9559,0.9558,0.95585,21800000.0
2008-12-26 13:52:00,0.95585,0.95595,0.95585,0.95595,30400000.0
2008-12-26 13:53:00,0.95595,0.95595,0.95585,0.95585,58400000.0
2008-12-26 13:54:00,0.9559,0.9559,0.95575,0.95585,73600000.0
2008-12-26 13:55:00,0.95585,0.95595,0.9558,0.95585,141600000.0
2008-12-26 13:56:00,0.95585,0.956,0.9556,0.956,69800000.0
2008-12-26 13:57:00,0.956,0.95635,0.95595,0.95625,47800000.0
2008-12-26 13:58:00,0.95625,0.9563,0.95625,0.9563,11600000.0
2008-12-26 13:59:00,0.95625,0.95625,0.95625,0.95625,17400000.0
2008-12-26 14:00:00,0.95625,0.95625,0.95615,0.95615,33800000.0
2008-12-26 14:01:00,0.95615,0.9562,0.9559,0.9559,68800000.0
2008-12-26 14:02:00,0.9559,0.95595,0.9559,0.9559,71200000.0
2008-12-26 14:03:00,0.9559,0.9559,0.9559,0.9559,12800000.0
2008-12-26 14:04:00,0.95584,0.95586,0.95559,0.95562,48000000.0
2008-12-26 14:05:00,0.95571,0.95575,0.9556,0.95575,98600000.0
2008-12-26 14:06:00,0.9559,0.9559,0.9559,0.9559,6400000.0
2008-12-26 14:07:00,0.95585,0.95585,0.95575,0.95585,65600000.0
2008-12-26 14:08:00,0.95585,0.95585,0.95585,0.95585,7800000.0
2008-12-26 14:09:00,0.95575,0.9559,0.9557,0.95585,50400000.0
2008-12-26 14:10:00,0.9558,0.95585,0.9557,0.9558,95000000.0
2008-12-26 14:11:00,0.9558,0.95585,0.9557,0.95585,48800000.0
2008-12-26 14:12:00,0.95585,0.95585,0.95565,0.95585,29400000.0
2008-12-26 14:13:00,0.95585,0.95585,0.95565,0.95585,74200000.0
2008-12-26 14:14:00,0.95585,0.95585,0.95565,0.95585,74800000.0
2008-12-26 14:15:00,0.9559,0.9559,0.9559,0.9559,2600000.0
2008-12-26 14:16:00,0.9559,0.9559,0.95575,0.9559,58800000.0
2008-12-26 14:17:00,0.9559,0.9559,0.9557,0.9558,58000000.0
2008-12-26 14:18:00,0.95585,0.95585,0.9557,0.9557,7400000.0
2008-12-26 14:19:00,0.9557,0.95585,0.95565,0.9558,57400000.0
2008-12-26 14:20:00,0.95585,0.95585,0.95565,0.95575,60800000.0
2008-12-26 14:21:00,0.95585,0.95585,0.95565,0.95585,87400000.0
2008-12-26 14:22:00,0.9559,0.9559,0.95565,0.95575,37400000.0
2008-12-26 14:23:00,0.95575,0.95585,0.95565,0.95585,42400000.0
2008-12-26 14:24:00,0.9559,0.9559,0.9556,0.95565,44600000.0
2008-12-26 14:25:00,0.95565,0.9559,0.95565,0.9559,52200000.0
2008-12-26 14:26:00,0.9559,0.9559,0.9559,0.9559,19200000.0
2008-12-26 14:27:00,0.9559,0.9559,0.9559,0.9559,5000000.0
2008-12-26 14:28:00,0.9559,0.9559,0.9559,0.9559,9000000.0
2008-12-26 14:29:00,0.9559,0.9559,0.9559,0.9559,7000000.0
2008-12-26 14:30:00,0.9559,0.9559,0.9559,0.9559,10000000.0
2008-12-26 14:31:00,0.9559,0.9559,0.9559,0.9559,1000000.0
2008-12-26 14:32:00,0.95576,0.95576,0.9555,0.9555,89600000.0
2008-12-26 14:33:00,0.95553,0.95578,0.95553,0.95578,87000000.0
2008-12-26 14:34:00,0.9559,0.9559,0.9559,0.9559,5000000.0
2008-12-26 14:35:00,0.9559,0.9559,0.9559,0.9559,13000000.0
2008-12-26 14:36:00,0.9559,0.9559,0.9559,0.9559,10000000.0
2008-12-26 14:37:00,0.9559,0.9559,0.9559,0.9559,15000000.0
2008-12-26 14:38:00,0.9559,0.9559,0.9555,0.95565,101200000.0
2008-12-26 14:39:00,0.95565,0.95565,0.9555,0.95555,109600000.0
2008-12-26 14:40:00,0.95555,0.95555,0.95555,0.95555,36800000.0
2008-12-26 14:41:00,0.95555,0.9556,0.95555,0.95555,78800000.0
2008-12-26 14:42:00,0.95555,0.95555,0.95545,0.95545,32600000.0
2008-12-26 14:43:00,0.9553,0.9553,0.9553,0.9553,40800000.0
2008-12-26 14:44:00,0.9553,0.9556,0.9553,0.9555,206200000.0
2008-12-26 14:45:00,0.9555,0.9556,0.9555,0.95555,136000000.0
2008-12-26 14:46:00,0.9556,0.9556,0.95545,0.9556,82800000.0
2008-12-26 14:47:00,0.9556,0.95565,0.9556,0.95565,30600000.0
2008-12-26 14:48:00,0.95565,0.9557,0.95565,0.9557,33800000.0
2008-12-26 14:49:00,0.9557,0.9557,0.95565,0.9557,21600000.0
2008-12-26 14:50:00,0.9557,0.9557,0.9557,0.9557,40400000.0
2008-12-26 14:51:00,0.9557,0.9557,0.95565,0.9557,46800000.0
2008-12-26 14:52:00,0.9557,0.9557,0.95565,0.95565,37400000.0
2008-12-26 14:53:00,0.95565,0.9557,0.95565,0.9557,41200000.0
2008-12-26 14:54:00,0.95575,0.9559,0.9557,0.9559,53800000.0
2008-12-26 14:55:00,0.9559,0.9559,0.9558,0.95585,50400000.0
2008-12-26 14:56:00,0.95585,0.95585,0.95585,0.95585,30200000.0
2008-12-26 14:57:00,0.95585,0.95585,0.95585,0.95585,13000000.0
2008-12-26 14:58:00,0.95585,0.95585,0.95585,0.95585,5200000.0
2008-12-26 14:59:00,0.95585,0.956,0.95585,0.956,25000000.0
2008-12-26 15:00:00,0.956,0.956,0.95595,0.95595,15800000.0
2008-12-26 15:01:00,0.95595,0.95605,0.95585,0.95605,27000000.0
2008-12-26 15:02:00,0.95595,0.9561,0.95595,0.9561,19400000.0
2008-12-26 15:03:00,0.9561,0.9561,0.95555,0.95555,46800000.0
2008-12-26 15:04:00,0.95555,0.9557,0.9555,0.95555,161200000.0
2008-12-26 15:05:00,0.9556,0.9557,0.9555,0.95565,89000000.0
2008-12-26 15:06:00,0.95575,0.95585,0.9555,0.95565,144200000.0
2008-12-26 15:07:00,0.9557,0.95575,0.95565,0.95565,81200000.0
2008-12-26 15:08:00,0.95565,0.95575,0.95565,0.9557,32600000.0
2008-12-26 15:09:00,0.95565,0.95575,0.9555,0.9555,97800000.0
2008-12-26 15:10:00,0.9555,0.95565,0.95525,0.95565,245000000.0
2008-12-26 15:11:00,0.95555,0.9556,0.9555,0.95555,50200000.0
2008-12-26 15:12:00,0.95555,0.9557,0.95555,0.9557,27600000.0
2008-12-26 15:13:00,0.95575,0.95575,0.95515,0.95545,249400000.0
2008-12-26 15:14:00,0.9555,0.9555,0.9542,0.95445,331000000.0
2008-12-26 15:15:00,0.95445,0.95525,0.95435,0.95525,136600000.0
2008-12-26 15:16:00,0.955,0.95535,0.95495,0.9552,77000000.0
2008-12-26 15:17:00,0.9551,0.9551,0.95505,0.95505,23200000.0
2008-12-26 15:18:00,0.9551,0.9551,0.9551,0.9551,4000000.0
2008-12-26 15:19:00,0.9552,0.9552,0.9552,0.9552,8400000.0
2008-12-26 15:20:00,0.95525,0.95525,0.9549,0.95515,173000000.0
2008-12-26 15:21:00,0.95515,0.95545,0.95515,0.95545,132400000.0
2008-12-26 15:22:00,0.95545,0.95545,0.95535,0.9554,27800000.0
2008-12-26 15:23:00,0.95535,0.9555,0.95515,0.9552,210600000.0
2008-12-26 15:24:00,0.95525,0.9557,0.95525,0.95535,211400000.0
2008-12-26 15:25:00,0.95535,0.95575,0.95525,0.95545,197800000.0
2008-12-26 15:26:00,0.95545,0.9556,0.95485,0.95545,365200000.0
2008-12-26 15:27:00,0.9554,0.95575,0.9553,0.9557,270200000.0
2008-12-26 15:28:00,0.9557,0.95575,0.95545,0.95575,215800000.0
2008-12-26 15:29:00,0.95575,0.95585,0.9555,0.95575,325600000.0
2008-12-26 15:30:00,0.95575,0.95585,0.9554,0.95585,224800000.0
2008-12-26 15:31:00,0.95585,0.95595,0.95555,0.9559,135000000.0
2008-12-26 15:32:00,0.9559,0.95595,0.9558,0.95595,96200000.0
2008-12-26 15:33:00,0.9559,0.9559,0.95565,0.9558,149400000.0
2008-12-26 15:34:00,0.9558,0.9558,0.9557,0.9558,104800000.0
2008-12-26 15:35:00,0.9558,0.95605,0.9557,0.95605,38700000.0
2008-12-26 15:36:00,0.95605,0.95605,0.95605,0.95605,44000000.0
2008-12-26 15:37:00,0.95605,0.95605,0.95545,0.95575,33400000.0
2008-12-26 15:38:00,0.95585,0.95585,0.95585,0.95585,14000000.0
2008-12-26 15:39:00,0.95585,0.95585,0.95585,0.95585,14000000.0
2008-12-26 15:40:00,0.95585,0.95585,0.955,0.9554,93000000.0
2008-12-26 15:41:00,0.95535,0.9556,0.95535,0.95535,27200000.0
2008-12-26 15:42:00,0.95555,0.9557,0.95545,0.9555,98200000.0
2008-12-26 15:43:00,0.9556,0.9557,0.95535,0.95555,132000000.0
2008-12-26 15:44:00,0.95555,0.9557,0.9555,0.95565,120600000.0
2008-12-26 15:45:00,0.95565,0.95585,0.9556,0.95585,167600000.0
2008-12-26 15:46:00,0.95585,0.9561,0.95585,0.95595,181800000.0
2008-12-26 15:47:00,0.95595,0.95615,0.9559,0.95605,110200000.0
2008-12-26 15:48:00,0.95605,0.95605,0.956,0.956,26000000.0
2008-12-26 15:49:00,0.956,0.95615,0.956,0.9561,42400000.0
2008-12-26 15:50:00,0.95615,0.95625,0.95605,0.95615,132000000.0
2008-12-26 15:51:00,0.9562,0.9566,0.95615,0.9565,149000000.0
2008-12-26 15:52:00,0.95645,0.9565,0.95605,0.95615,200400000.0
2008-12-26 15:53:00,0.95615,0.9562,0.9561,0.95615,47600000.0
2008-12-26 15:54:00,0.9561,0.95625,0.9561,0.95625,59600000.0
2008-12-26 15:55:00,0.95625,0.9567,0.95625,0.9564,281400000.0
2008-12-26 15:56:00,0.9563,0.9565,0.9563,0.9564,103600000.0
2008-12-26 15:57:00,0.95645,0.95735,0.9564,0.95695,196600000.0
2008-12-26 15:58:00,0.95685,0.9571,0.95655,0.95655,277200000.0
2008-12-26 15:59:00,0.95655,0.95695,0.95655,0.9569,52400000.0
2008-12-26 16:00:00,0.95695,0.9572,0.9566,0.9571,186800000.0
2008-12-26 16:01:00,0.95715,0.95715,0.95655,0.9567,127800000.0
2008-12-26 16:02:00,0.9567,0.9569,0.95645,0.9567,331600000.0
2008-12-26 16:03:00,0.95665,0.9568,0.95655,0.95665,304600000.0
2008-12-26 16:04:00,0.95665,0.95665,0.95625,0.95635,138400000.0
2008-12-26 16:05:00,0.95635,0.9573,0.95635,0.9571,258600000.0
2008-12-26 16:06:00,0.95705,0.95785,0.95705,0.95765,179600000.0
2008-12-26 16:07:00,0.95765,0.95765,0.9574,0.95745,58200000.0
2008-12-26 16:08:00,0.9575,0.95755,0.95735,0.9574,129600000.0
2008-12-26 16:09:00,0.95735,0.95735,0.95725,0.95735,50800000.0
2008-12-26 16:10:00,0.9574,0.9574,0.9573,0.9573,109400000.0
2008-12-26 16:11:00,0.9573,0.95755,0.95725,0.9573,64800000.0
2008-12-26 16:12:00,0.9573,0.9578,0.95715,0.9572,178200000.0
2008-12-26 16:13:00,0.95715,0.95715,0.95715,0.95715,10400000.0
2008-12-26 16:14:00,0.9573,0.95745,0.9573,0.95735,60400000.0
2008-12-26 16:15:00,0.95735,0.95745,0.95735,0.95745,10000000.0
2008-12-26 16:16:00,0.9574,0.95765,0.9574,0.9575,47200000.0
2008-12-26 16:17:00,0.9574,0.9574,0.9571,0.9572,168600000.0
2008-12-26 16:18:00,0.9572,0.9573,0.9572,0.9573,75200000.0
2008-12-26 16:19:00,0.95725,0.9575,0.9572,0.9573,118400000.0
2008-12-26 16:20:00,0.9573,0.95755,0.95705,0.9575,302200000.0
2008-12-26 16:21:00,0.9575,0.9575,0.95705,0.95715,168800000.0
2008-12-26 16:22:00,0.95715,0.95715,0.9567,0.9568,171800000.0
2008-12-26 16:23:00,0.9568,0.95685,0.9567,0.95685,61400000.0
2008-12-26 16:24:00,0.9567,0.95675,0.95655,0.95655,37200000.0
2008-12-26 16:25:00,0.95655,0.95675,0.9565,0.95655,167600000.0
2008-12-26 16:26:00,0.95655,0.9566,0.95645,0.95645,121200000.0
2008-12-26 16:27:00,0.95645,0.9566,0.95645,0.95655,34000000.0
2008-12-26 16:28:00,0.9566,0.9566,0.9564,0.95645,115000000.0
2008-12-26 16:29:00,0.9564,0.95645,0.95635,0.95635,78000000.0
2008-12-26 16:30:00,0.95625,0.9563,0.9557,0.9557,476000000.0
2008-12-26 16:31:00,0.9557,0.9562,0.9557,0.9561,198400000.0
2008-12-26 16:32:00,0.9561,0.9562,0.9559,0.9559,191600000.0
2008-12-26 16:33:00,0.9559,0.9559,0.95575,0.9558,139600000.0
2008-12-26 16:34:00,0.9558,0.95585,0.9558,0.95585,24200000.0
2008-12-26 16:35:00,0.95585,0.95585,0.95575,0.95575,142000000.0
2008-12-26 16:36:00,0.9558,0.956,0.9558,0.9559,82400000.0
2008-12-26 16:37:00,0.95585,0.95595,0.95585,0.95585,73600000.0
2008-12-26 16:38:00,0.9558,0.95605,0.95575,0.95595,187800000.0
2008-12-26 16:39:00,0.9559,0.95595,0.95505,0.95515,142600000.0
2008-12-26 16:40:00,0.95505,0.95505,0.9547,0.955,242600000.0
2008-12-26 16:41:00,0.955,0.95545,0.955,0.9553,105200000.0
2008-12-26 16:42:00,0.9553,0.9555,0.9553,0.9554,156600000.0
2008-12-26 16:43:00,0.9554,0.95555,0.9554,0.95545,88400000.0
2008-12-26 16:44:00,0.95545,0.95585,0.95545,0.9556,95600000.0
2008-12-26 16:45:00,0.9556,0.9556,0.9554,0.9554,125200000.0
2008-12-26 16:46:00,0.9554,0.95545,0.9554,0.9554,104000000.0
2008-12-26 16:47:00,0.9555,0.95555,0.9554,0.95545,132000000.0
2008-12-26 16:48:00,0.95545,0.95555,0.9554,0.95545,133200000.0
2008-12-26 16:49:00,0.9554,0.9554,0.95525,0.9553,80800000.0
2008-12-26 16:50:00,0.95535,0.9554,0.9553,0.9553,73200000.0
2008-12-26 16:51:00,0.9554,0.9556,0.95525,0.95545,68200000.0
2008-12-26 16:52:00,0.9554,0.95555,0.9551,0.9554,123600000.0
2008-12-26 16:53:00,0.95545,0.9556,0.95515,0.95535,68200000.0
2008-12-26 16:54:00,0.95535,0.95545,0.95525,0.95525,58800000.0
2008-12-26 16:55:00,0.95525,0.95535,0.95525,0.95535,18200000.0
2008-12-26 16:56:00,0.95525,0.9554,0.95525,0.9554,8800000.0
2008-12-26 16:57:00,0.95535,0.9554,0.95535,0.9554,15600000.0
2008-12-26 16:58:00,0.95505,0.95515,0.95505,0.95515,28800000.0
2008-12-26 16:59:00,0.95515,0.9555,0.95505,0.95545,148200000.0
2008-12-26 17:00:00,0.9555,0.9555,0.9548,0.95505,125600000.0
2008-12-26 17:01:00,0.95495,0.95535,0.95495,0.95525,63000000.0
2008-12-26 17:02:00,0.95525,0.95525,0.95495,0.95515,85000000.0
2008-12-26 17:03:00,0.95515,0.95525,0.955,0.95515,105600000.0
2008-12-26 17:04:00,0.95515,0.95525,0.955,0.95515,60400000.0
2008-12-26 17:05:00,0.95515,0.9552,0.9551,0.95515,64000000.0
2008-12-26 17:06:00,0.95515,0.95515,0.95515,0.95515,2600000.0
2008-12-26 17:07:00,0.95515,0.95515,0.9551,0.95515,34400000.0
2008-12-26 17:08:00,0.95515,0.95515,0.95505,0.95515,39200000.0
2008-12-26 17:09:00,0.95515,0.95515,0.95515,0.95515,7800000.0
2008-12-26 17:10:00,0.95515,0.95535,0.95515,0.95535,43600000.0
2008-12-26 17:11:00,0.95515,0.9553,0.9551,0.9551,154600000.0
2008-12-26 17:12:00,0.9551,0.95515,0.95495,0.95505,105000000.0
2008-12-26 17:13:00,0.95505,0.95535,0.955,0.95535,110800000.0
2008-12-26 17:14:00,0.95525,0.95545,0.9551,0.95515,143200000.0
2008-12-26 17:15:00,0.95515,0.95515,0.9551,0.95515,54200000.0
2008-12-26 17:16:00,0.9551,0.9553,0.9551,0.95515,95600000.0
2008-12-26 17:17:00,0.95515,0.95515,0.95515,0.95515,15200000.0
2008-12-26 17:18:00,0.95515,0.9552,0.9551,0.9551,85800000.0
2008-12-26 17:19:00,0.95515,0.9554,0.955,0.95535,133000000.0
2008-12-26 17:20:00,0.95525,0.9555,0.9552,0.9554,59400000.0
2008-12-26 17:21:00,0.9554,0.9554,0.955,0.95505,65000000.0
2008-12-26 17:22:00,0.955,0.95515,0.95495,0.95505,207600000.0
2008-12-26 17:23:00,0.955,0.9553,0.955,0.9551,133600000.0
2008-12-26 17:24:00,0.9551,0.9555,0.95505,0.95515,93600000.0
2008-12-26 17:25:00,0.9553,0.9555,0.95515,0.9552,96000000.0
2008-12-26 17:26:00,0.95515,0.95515,0.95515,0.95515,16000000.0
2008-12-26 17:27:00,0.95515,0.9554,0.95515,0.9554,40400000.0
2008-12-26 17:28:00,0.9553,0.9553,0.95525,0.95525,32000000.0
2008-12-26 17:29:00,0.95525,0.95535,0.95525,0.9553,34800000.0
2008-12-26 17:30:00,0.95535,0.95565,0.9553,0.9554,257400000.0
2008-12-26 17:31:00,0.95535,0.9558,0.95535,0.9558,177000000.0
2008-12-26 17:32:00,0.95575,0.95575,0.9557,0.95575,11600000.0
2008-12-26 17:33:00,0.95575,0.95585,0.95575,0.95585,73000000.0
2008-12-26 17:34:00,0.95585,0.9559,0.95565,0.9557,144000000.0
2008-12-26 17:35:00,0.9557,0.9559,0.9556,0.95575,134400000.0
2008-12-26 17:36:00,0.95575,0.95575,0.9557,0.9557,30800000.0
2008-12-26 17:37:00,0.95565,0.9557,0.9556,0.9557,79800000.0
2008-12-26 17:38:00,0.95575,0.9559,0.9555,0.9556,129400000.0
2008-12-26 17:39:00,0.9556,0.9556,0.9555,0.9555,82400000.0
2008-12-26 17:40:00,0.9555,0.9555,0.95525,0.9553,27000000.0
2008-12-26 17:41:00,0.9553,0.9553,0.95525,0.9553,57200000.0
2008-12-26 17:42:00,0.9553,0.9553,0.95515,0.95525,50200000.0
2008-12-26 17:43:00,0.95525,0.95525,0.9548,0.95495,105600000.0
2008-12-26 17:44:00,0.95495,0.9551,0.9544,0.9545,187600000.0
2008-12-26 17:45:00,0.95455,0.9549,0.95455,0.9549,42800000.0
2008-12-26 17:46:00,0.95495,0.95535,0.95495,0.95515,203200000.0
2008-12-26 17:47:00,0.9552,0.95535,0.95495,0.9551,247200000.0
2008-12-26 17:48:00,0.9551,0.95525,0.9551,0.9552,92800000.0
2008-12-26 17:49:00,0.9552,0.95535,0.9552,0.95525,52600000.0
2008-12-26 17:50:00,0.95525,0.9553,0.9552,0.9552,60400000.0
2008-12-26 17:51:00,0.95515,0.9552,0.95515,0.9552,10000000.0
2008-12-26 17:52:00,0.9551,0.95515,0.955,0.95515,128800000.0
2008-12-26 17:53:00,0.95515,0.9552,0.95515,0.9552,77800000.0
2008-12-26 17:54:00,0.95515,0.95525,0.95515,0.95525,23800000.0
2008-12-26 17:55:00,0.95525,0.95535,0.9552,0.95535,54800000.0
2008-12-26 17:56:00,0.95545,0.95545,0.95535,0.95535,65600000.0
2008-12-26 17:57:00,0.95535,0.95545,0.95535,0.9554,38800000.0
2008-12-26 17:58:00,0.95535,0.9554,0.95525,0.95535,87800000.0
2008-12-26 17:59:00,0.9554,0.9555,0.95535,0.95535,79400000.0
2008-12-26 18:00:00,0.95545,0.95555,0.95535,0.9554,217400000.0
2008-12-26 18:01:00,0.9554,0.95555,0.95535,0.9554,126400000.0
2008-12-26 18:02:00,0.9554,0.95555,0.9554,0.95555,79600000.0
2008-12-26 18:03:00,0.9556,0.95565,0.95555,0.95565,27000000.0
2008-12-26 18:04:00,0.95565,0.95595,0.95565,0.95585,89400000.0
2008-12-26 18:05:00,0.95585,0.95585,0.9556,0.9556,244000000.0
2008-12-26 18:06:00,0.9556,0.9556,0.95545,0.95545,140200000.0
2008-12-26 18:07:00,0.9555,0.9558,0.9555,0.9558,78600000.0
2008-12-26 18:08:00,0.9558,0.95595,0.9557,0.9557,237600000.0
2008-12-26 18:09:00,0.9557,0.95615,0.9557,0.95615,186400000.0
2008-12-26 18:10:00,0.95615,0.95635,0.95605,0.95625,85200000.0
2008-12-26 18:11:00,0.95625,0.9563,0.9561,0.9562,131400000.0
2008-12-26 18:12:00,0.95625,0.95655,0.95625,0.95655,112000000.0
2008-12-26 18:13:00,0.95655,0.95685,0.95645,0.9567,182400000.0
2008-12-26 18:14:00,0.95675,0.95685,0.95675,0.95685,14800000.0
2008-12-26 18:15:00,0.95685,0.9569,0.95685,0.9569,14800000.0
2008-12-26 18:16:00,0.9569,0.9569,0.9569,0.9569,1600000.0
2008-12-26 18:17:00,0.95685,0.95685,0.95645,0.95675,137800000.0
2008-12-26 18:18:00,0.95675,0.9568,0.95655,0.9568,64600000.0
2008-12-26 18:19:00,0.9568,0.9568,0.9568,0.9568,2000000.0
2008-12-26 18:20:00,0.9568,0.9568,0.9565,0.9565,48200000.0
2008-12-26 18:21:00,0.9565,0.95655,0.9564,0.9565,99800000.0
2008-12-26 18:22:00,0.95655,0.95665,0.95655,0.95665,6800000.0
2008-12-26 18:23:00,0.95626,0.95666,0.95626,0.95666,193200000.0
2008-12-26 18:24:00,0.9567,0.95675,0.95665,0.95665,63200000.0
2008-12-26 18:25:00,0.9566,0.95685,0.9566,0.95675,33000000.0
2008-12-26 18:26:00,0.9567,0.9567,0.9566,0.9566,11000000.0
2008-12-26 18:27:00,0.9567,0.9567,0.95665,0.9567,27000000.0
2008-12-26 18:28:00,0.95676,0.95676,0.95657,0.95667,93400000.0
2008-12-26 18:29:00,0.95675,0.95675,0.95665,0.9567,26200000.0
2008-12-26 18:30:00,0.95665,0.95675,0.95665,0.95675,26800000.0
2008-12-26 18:31:00,0.9567,0.9567,0.95635,0.95645,57000000.0
2008-12-26 18:32:00,0.95645,0.95645,0.9564,0.95645,16400000.0
2008-12-26 18:33:00,0.9564,0.9565,0.9562,0.9562,40600000.0
2008-12-26 18:34:00,0.9563,0.9563,0.956,0.9561,52400000.0
2008-12-26 18:35:00,0.95615,0.9562,0.956,0.9562,45800000.0
2008-12-26 18:36:00,0.95625,0.95625,0.9561,0.9562,48000000.0
2008-12-26 18:37:00,0.9561,0.9563,0.95595,0.9561,79400000.0
2008-12-26 18:38:00,0.95605,0.95605,0.95595,0.95595,15000000.0
2008-12-26 18:39:00,0.9561,0.95625,0.95605,0.9561,43200000.0
2008-12-26 18:40:00,0.9561,0.95615,0.9558,0.95595,51200000.0
2008-12-26 18:41:00,0.956,0.9561,0.956,0.9561,65200000.0
2008-12-26 18:42:00,0.9561,0.9561,0.95605,0.95605,8000000.0
2008-12-26 18:43:00,0.95605,0.9561,0.95605,0.9561,11000000.0
2008-12-26 18:44:00,0.9561,0.95615,0.95605,0.9561,36000000.0
2008-12-26 18:45:00,0.9561,0.9561,0.95605,0.95605,18000000.0
2008-12-26 18:46:00,0.9561,0.9561,0.95605,0.9561,18000000.0
2008-12-26 18:47:00,0.95605,0.95605,0.9559,0.956,25000000.0
2008-12-26 18:48:00,0.956,0.9561,0.95595,0.95595,28000000.0
2008-12-26 18:49:00,0.956,0.95655,0.956,0.95655,105000000.0
2008-12-26 18:50:00,0.95655,0.95675,0.9564,0.9564,82400000.0
2008-12-26 18:51:00,0.9564,0.9564,0.95635,0.95635,8800000.0
2008-12-26 18:52:00,0.9565,0.95655,0.9564,0.95645,46600000.0
2008-12-26 18:53:00,0.95645,0.95655,0.9564,0.9565,62400000.0
2008-12-26 18:54:00,0.9565,0.9565,0.9564,0.9564,16200000.0
2008-12-26 18:55:00,0.9565,0.9565,0.9565,0.9565,2000000.0
2008-12-26 18:56:00,0.95645,0.95645,0.9564,0.9564,27200000.0
2008-12-26 18:57:00,0.95645,0.95655,0.95645,0.95655,11600000.0
2008-12-26 18:58:00,0.95655,0.9566,0.95655,0.95655,10800000.0
2008-12-26 18:59:00,0.9566,0.9566,0.9566,0.9566,4000000.0
2008-12-26 19:00:00,0.9566,0.9567,0.9565,0.9567,30000000.0
2008-12-26 19:01:00,0.9567,0.95695,0.9566,0.95695,133400000.0
2008-12-26 19:02:00,0.95695,0.957,0.95655,0.95675,146800000.0
2008-12-26 19:03:00,0.95675,0.95675,0.9566,0.95665,69400000.0
2008-12-26 19:04:00,0.95665,0.9571,0.95665,0.95695,143400000.0
2008-12-26 19:05:00,0.95705,0.9571,0.95675,0.95695,64600000.0
2008-12-26 19:06:00,0.95695,0.95715,0.9567,0.95685,79200000.0
2008-12-26 19:07:00,0.95695,0.95695,0.9566,0.9569,153600000.0
2008-12-26 19:08:00,0.9569,0.9572,0.9569,0.9572,47800000.0
2008-12-26 19:09:00,0.9572,0.9575,0.9571,0.9575,62000000.0
2008-12-26 19:10:00,0.9574,0.9575,0.95735,0.9575,34600000.0
2008-12-26 19:11:00,0.95755,0.95755,0.9572,0.9574,160400000.0
2008-12-26 19:12:00,0.95755,0.95775,0.95755,0.95765,96000000.0
2008-12-26 19:13:00,0.95775,0.95775,0.9575,0.9577,69000000.0
2008-12-26 19:14:00,0.9577,0.95775,0.9577,0.9577,57600000.0
2008-12-26 19:15:00,0.95765,0.95765,0.9575,0.95755,119600000.0
2008-12-26 19:16:00,0.9577,0.95775,0.9576,0.9577,53200000.0
2008-12-26 19:17:00,0.9577,0.9577,0.9577,0.9577,2400000.0
2008-12-26 19:18:00,0.9577,0.9578,0.9577,0.9577,59200000.0
2008-12-26 19:19:00,0.9577,0.95775,0.95765,0.95775,34600000.0
2008-12-26 19:20:00,0.9577,0.9579,0.9577,0.95785,50600000.0
2008-12-26 19:21:00,0.9578,0.95785,0.9577,0.95775,25400000.0
2008-12-26 19:22:00,0.95775,0.9578,0.95775,0.95775,12800000.0
2008-12-26 19:23:00,0.95775,0.95775,0.9576,0.95765,77800000.0
2008-12-26 19:24:00,0.95765,0.9577,0.9575,0.95755,76400000.0
2008-12-26 19:25:00,0.95755,0.9577,0.95755,0.95765,75400000.0
2008-12-26 19:26:00,0.9577,0.9577,0.9574,0.9574,81000000.0
2008-12-26 19:27:00,0.95735,0.95775,0.95735,0.9577,132400000.0
2008-12-26 19:28:00,0.9577,0.9577,0.9574,0.9574,86000000.0
2008-12-26 19:29:00,0.9574,0.95745,0.9573,0.9574,94200000.0
2008-12-26 19:30:00,0.9574,0.9574,0.95735,0.95735,107600000.0
2008-12-26 19:31:00,0.95735,0.95735,0.9573,0.9573,43400000.0
2008-12-26 19:32:00,0.9573,0.9573,0.9573,0.9573,14000000.0
2008-12-26 19:33:00,0.95735,0.95735,0.9572,0.9573,52800000.0
2008-12-26 19:34:00,0.9573,0.9573,0.9573,0.9573,39800000.0
2008-12-26 19:35:00,0.9573,0.9573,0.9572,0.95725,55200000.0
2008-12-26 19:36:00,0.95725,0.95725,0.9572,0.9572,22400000.0
2008-12-26 19:37:00,0.9572,0.9572,0.9572,0.9572,11200000.0
2008-12-26 19:38:00,0.95688,0.95698,0.95688,0.95695,125400000.0
2008-12-26 19:39:00,0.95715,0.95715,0.9571,0.9571,20800000.0
2008-12-26 19:40:00,0.9571,0.9571,0.9571,0.9571,10600000.0
2008-12-26 19:41:00,0.9571,0.95715,0.9571,0.9571,16800000.0
2008-12-26 19:42:00,0.95697,0.95699,0.95682,0.95682,69800000.0
2008-12-26 19:43:00,0.95715,0.95725,0.9571,0.95715,36000000.0
2008-12-26 19:44:00,0.95715,0.95715,0.95715,0.95715,35600000.0
2008-12-26 19:45:00,0.95715,0.95715,0.95715,0.95715,35600000.0
2008-12-26 19:46:00,0.95708,0.95708,0.95694,0.957,88800000.0
2008-12-26 19:47:00,0.95701,0.95701,0.9568,0.9568,110400000.0
2008-12-26 19:48:00,0.95711,0.95711,0.95689,0.95689,71400000.0
2008-12-26 19:49:00,0.95715,0.9573,0.95715,0.9573,19200000.0
2008-12-26 19:50:00,0.9573,0.9573,0.9573,0.9573,7800000.0
2008-12-26 19:51:00,0.9573,0.95735,0.9573,0.95735,16000000.0
2008-12-26 19:52:00,0.95735,0.95735,0.95725,0.95725,15600000.0
2008-12-26 19:53:00,0.95695,0.95714,0.95687,0.95697,88200000.0
2008-12-26 19:54:00,0.9573,0.95735,0.95725,0.95725,6200000.0
2008-12-26 19:55:00,0.9572,0.9572,0.9572,0.9572,10600000.0
2008-12-26 19:56:00,0.9572,0.95755,0.95705,0.9574,123600000.0
2008-12-26 19:57:00,0.9574,0.9574,0.95735,0.9574,56600000.0
2008-12-26 19:58:00,0.95755,0.95765,0.95755,0.95755,42600000.0
2008-12-26 19:59:00,0.95765,0.95825,0.9574,0.958,202000000.0
2008-12-26 20:00:00,0.958,0.9582,0.95785,0.9579,191600000.0
2008-12-26 20:01:00,0.9579,0.95795,0.9579,0.9579,46200000.0
2008-12-26 20:02:00,0.95785,0.95795,0.9578,0.9579,117800000.0
2008-12-26 20:03:00,0.9579,0.9579,0.9578,0.9579,30000000.0
2008-12-26 20:04:00,0.9579,0.9583,0.9578,0.95825,133000000.0
2008-12-26 20:05:00,0.95825,0.9587,0.95825,0.95865,114800000.0
2008-12-26 20:06:00,0.95875,0.95895,0.9587,0.95895,79200000.0
2008-12-26 20:07:00,0.9588,0.95882,0.95855,0.9588,24400000.0
2008-12-26 20:08:00,0.95895,0.95895,0.95895,0.95895,5200000.0
2008-12-26 20:09:00,0.9591,0.9591,0.95895,0.95895,46400000.0
2008-12-26 20:10:00,0.95895,0.95905,0.95895,0.95895,68600000.0
2008-12-26 20:11:00,0.9589,0.95915,0.9589,0.9591,81800000.0
2008-12-26 20:12:00,0.95915,0.95915,0.959,0.959,50800000.0
2008-12-26 20:13:00,0.9591,0.9591,0.95875,0.95875,638400000.0
2008-12-26 20:14:00,0.95875,0.95885,0.95875,0.95885,77200000.0
2008-12-26 20:15:00,0.95885,0.95895,0.9588,0.95895,55800000.0
2008-12-26 20:16:00,0.95895,0.959,0.95885,0.95895,47400000.0
2008-12-26 20:17:00,0.95895,0.95895,0.9588,0.95885,118000000.0
2008-12-26 20:18:00,0.95885,0.9589,0.95885,0.95885,49200000.0
2008-12-26 20:19:00,0.95885,0.9589,0.95885,0.9589,47000000.0
2008-12-26 20:20:00,0.9589,0.959,0.9585,0.9585,97000000.0
2008-12-26 20:21:00,0.95845,0.9585,0.9584,0.95845,96600000.0
2008-12-26 20:22:00,0.95845,0.95845,0.95835,0.95835,17400000.0
2008-12-26 20:23:00,0.95835,0.95845,0.95835,0.95845,11800000.0
2008-12-26 20:24:00,0.9585,0.9588,0.9585,0.95875,47200000.0
2008-12-26 20:25:00,0.95875,0.95885,0.9586,0.9586,41200000.0
2008-12-26 20:26:00,0.9586,0.9588,0.9586,0.9588,38200000.0
2008-12-26 20:27:00,0.9589,0.9589,0.9588,0.9589,40800000.0
2008-12-26 20:28:00,0.9588,0.9588,0.9588,0.9588,5000000.0
2008-12-26 20:29:00,0.9588,0.9588,0.95845,0.95845,42400000.0
2008-12-26 20:30:00,0.95845,0.9585,0.95835,0.9585,67600000.0
2008-12-26 20:31:00,0.9585,0.9585,0.9584,0.95845,34200000.0
2008-12-26 20:32:00,0.95845,0.95845,0.9584,0.9584,14800000.0
2008-12-26 20:33:00,0.9584,0.9584,0.95835,0.9584,33600000.0
2008-12-26 20:34:00,0.9584,0.95845,0.95835,0.9584,104000000.0
2008-12-26 20:35:00,0.9584,0.95845,0.95825,0.9584,35000000.0
2008-12-26 20:36:00,0.9584,0.9584,0.9583,0.9583,69600000.0
2008-12-26 20:37:00,0.9583,0.9583,0.95825,0.95825,37600000.0
2008-12-26 20:38:00,0.95825,0.9584,0.95825,0.9583,27000000.0
2008-12-26 20:39:00,0.9584,0.95845,0.9584,0.95845,12600000.0
2008-12-26 20:40:00,0.95845,0.95845,0.95845,0.95845,5200000.0
2008-12-26 20:41:00,0.95845,0.95845,0.95845,0.95845,11000000.0
2008-12-26 20:42:00,0.9584,0.95855,0.9584,0.95845,147000000.0
2008-12-26 20:43:00,0.95845,0.9585,0.9584,0.9585,101200000.0
2008-12-26 20:44:00,0.95865,0.9587,0.95855,0.95865,128600000.0
2008-12-26 20:45:00,0.95865,0.95865,0.9586,0.9586,11400000.0
2008-12-26 20:46:00,0.95865,0.95865,0.9578,0.9578,154800000.0
2008-12-26 20:47:00,0.9578,0.9578,0.95735,0.9574,65800000.0
2008-12-26 20:48:00,0.95735,0.95745,0.957,0.9572,107600000.0
2008-12-26 20:49:00,0.9572,0.9572,0.95715,0.9572,8400000.0
2008-12-26 20:50:00,0.95715,0.95715,0.95715,0.95715,5000000.0
2008-12-26 20:51:00,0.95715,0.95715,0.9571,0.9571,38200000.0
2008-12-26 20:52:00,0.9571,0.9571,0.9571,0.9571,14000000.0
2008-12-26 20:53:00,0.9571,0.95715,0.9571,0.95715,21200000.0
2008-12-26 20:54:00,0.95715,0.95715,0.9571,0.9571,10600000.0
2008-12-26 20:55:00,0.95715,0.95715,0.95705,0.95705,20600000.0
2008-12-26 20:56:00,0.95705,0.95705,0.95705,0.95705,10600000.0
2008-12-26 20:57:00,0.95705,0.95705,0.957,0.95705,22800000.0
2008-12-26 20:58:00,0.9571,0.9571,0.95705,0.9571,45000000.0
2008-12-26 20:59:00,0.9571,0.9571,0.95705,0.95705,60000000.0
2008-12-26 21:00:00,0.95705,0.95705,0.95705,0.95705,5000000.0
2008-12-26 21:01:00,0.95683,0.95701,0.95667,0.95667,31800000.0
2008-12-26 21:02:00,0.95705,0.95705,0.95705,0.95705,5600000.0
2008-12-26 21:03:00,0.95705,0.9572,0.95705,0.9572,24000000.0
2008-12-26 21:04:00,0.95715,0.95715,0.95715,0.95715,10800000.0
2008-12-26 21:05:00,0.95715,0.95715,0.9571,0.95715,36800000.0
2008-12-26 21:06:00,0.95698,0.95704,0.95668,0.95697,63200000.0
2008-12-26 21:07:00,0.95715,0.95715,0.957,0.957,31000000.0
2008-12-26 21:08:00,0.95715,0.9573,0.95715,0.9573,10800000.0
2008-12-26 21:09:00,0.95678,0.95722,0.95678,0.95713,58400000.0
2008-12-26 21:10:00,0.95735,0.95735,0.95735,0.95735,2600000.0
2008-12-26 21:11:00,0.95696,0.95709,0.95693,0.957,207000000.0
2008-12-26 21:12:00,0.95735,0.95735,0.95695,0.95695,24200000.0
2008-12-26 21:13:00,0.95705,0.9574,0.95705,0.9574,19200000.0
2008-12-26 21:14:00,0.9574,0.95755,0.9574,0.95755,37800000.0
2008-12-26 21:15:00,0.9577,0.95825,0.9575,0.9581,167600000.0
2008-12-26 21:16:00,0.9581,0.95815,0.95795,0.958,75800000.0
2008-12-26 21:17:00,0.9581,0.95815,0.9581,0.95815,6600000.0
2008-12-26 21:18:00,0.95815,0.95815,0.95815,0.95815,4000000.0
2008-12-26 21:19:00,0.9581,0.9581,0.9581,0.9581,8800000.0
2008-12-26 21:20:00,0.9581,0.9581,0.9579,0.9579,22400000.0
2008-12-26 21:21:00,0.9579,0.9579,0.95785,0.95785,8800000.0
2008-12-26 21:22:00,0.95785,0.9579,0.9578,0.9579,18600000.0
2008-12-26 21:23:00,0.95757,0.95767,0.95741,0.95767,111800000.0
2008-12-26 21:24:00,0.95785,0.958,0.95785,0.9579,17000000.0
2008-12-26 21:25:00,0.958,0.95805,0.95795,0.95795,20400000.0
2008-12-26 21:26:00,0.9579,0.9581,0.9578,0.9578,60800000.0
2008-12-26 21:27:00,0.9578,0.9578,0.9572,0.95725,60600000.0
2008-12-26 21:28:00,0.95725,0.9573,0.9572,0.95725,93000000.0
2008-12-26 21:29:00,0.9574,0.95775,0.9573,0.9577,47600000.0
2008-12-26 21:30:00,0.9577,0.9577,0.9576,0.9577,15400000.0
2008-12-26 21:31:00,0.95765,0.9577,0.95765,0.9577,16200000.0
2008-12-26 21:32:00,0.95765,0.9577,0.9576,0.9577,55600000.0
2008-12-26 21:33:00,0.95765,0.95775,0.9576,0.95765,46200000.0
2008-12-26 21:34:00,0.95775,0.9578,0.95765,0.9578,39400000.0
2008-12-26 21:35:00,0.9578,0.9578,0.9575,0.95755,82600000.0
2008-12-26 21:36:00,0.95755,0.9576,0.95745,0.9576,64400000.0
2008-12-26 21:37:00,0.9576,0.9576,0.9574,0.9574,62600000.0
2008-12-26 21:38:00,0.9574,0.95755,0.95725,0.95745,78000000.0
2008-12-26 21:39:00,0.95745,0.9576,0.95745,0.9576,29800000.0
2008-12-26 21:40:00,0.9576,0.9577,0.9575,0.9575,59200000.0
2008-12-26 21:41:00,0.9575,0.9575,0.9571,0.9574,116400000.0
2008-12-26 21:42:00,0.9574,0.95755,0.9572,0.95745,60400000.0
2008-12-26 21:43:00,0.9574,0.9574,0.95725,0.95735,74400000.0
2008-12-26 21:44:00,0.95735,0.95765,0.95735,0.95745,75400000.0
2008-12-26 21:45:00,0.9574,0.9575,0.9574,0.9574,64000000.0
2008-12-26 21:46:00,0.9574,0.95755,0.95735,0.95755,30200000.0
2008-12-26 21:47:00,0.9574,0.95745,0.95735,0.9574,30200000.0
2008-12-26 21:48:00,0.9574,0.9574,0.9572,0.9573,21400000.0
2008-12-26 21:49:00,0.95745,0.9576,0.9571,0.9571,135200000.0
2008-12-26 21:50:00,0.95705,0.95715,0.957,0.957,84000000.0
2008-12-26 21:51:00,0.957,0.95715,0.95695,0.95695,68800000.0
2008-12-26 21:52:00,0.95695,0.95695,0.9569,0.9569,23000000.0
2008-12-26 21:53:00,0.9569,0.9569,0.95685,0.95685,9400000.0
2008-12-26 21:54:00,0.95685,0.957,0.95685,0.9569,42800000.0
2008-12-26 21:55:00,0.9569,0.957,0.95685,0.95685,22200000.0
2008-12-26 21:56:00,0.95685,0.95785,0.9567,0.9578,243400000.0
2008-12-26 21:57:00,0.9578,0.9587,0.95755,0.95755,233200000.0
2008-12-26 21:58:00,0.95765,0.95795,0.9571,0.9573,145400000.0
2008-12-26 21:59:00,0.95755,0.95815,0.95755,0.958,187000000.0
2008-12-26 22:00:00,0.958,0.95825,0.95745,0.95765,280800000.0
2008-12-26 22:01:00,0.9576,0.9578,0.95735,0.95745,137600000.0
2008-12-26 22:02:00,0.95745,0.95765,0.95745,0.9576,88200000.0
2008-12-26 22:03:00,0.9575,0.9576,0.9575,0.95755,106600000.0
2008-12-26 22:04:00,0.9576,0.9576,0.95755,0.95755,8400000.0
2008-12-26 22:05:00,0.95755,0.95755,0.95755,0.95755,12800000.0
2008-12-26 22:06:00,0.95755,0.95755,0.95745,0.95745,23800000.0
2008-12-26 22:07:00,0.95755,0.95755,0.9574,0.9575,32400000.0
2008-12-26 22:08:00,0.9575,0.9575,0.95735,0.9574,78800000.0
2008-12-26 22:09:00,0.95745,0.95745,0.9573,0.9574,58200000.0
2008-12-26 22:10:00,0.9574,0.95745,0.95735,0.9574,16000000.0
2008-12-26 22:11:00,0.9574,0.9574,0.95725,0.9574,34400000.0
2008-12-26 22:12:00,0.95735,0.95735,0.95735,0.95735,21000000.0
2008-12-26 22:13:00,0.95735,0.9575,0.95735,0.95745,51400000.0
2008-12-26 22:14:00,0.9576,0.9579,0.95755,0.9579,155200000.0
2008-12-26 22:15:00,0.95785,0.958,0.9576,0.95775,46000000.0
2008-12-26 22:16:00,0.95775,0.9578,0.95775,0.95775,30000000.0
2008-12-26 22:17:00,0.9577,0.9577,0.9577,0.9577,27200000.0
2008-12-26 22:18:00,0.95746,0.95746,0.95724,0.95725,41400000.0
2008-12-26 22:19:00,0.9577,0.9577,0.9577,0.9577,11200000.0
2008-12-26 22:20:00,0.9577,0.9579,0.9577,0.9577,52800000.0
2008-12-26 22:21:00,0.9577,0.9583,0.9577,0.95785,176000000.0
2008-12-26 22:22:00,0.95785,0.95815,0.95785,0.95795,43800000.0
2008-12-26 22:23:00,0.958,0.95815,0.958,0.95805,29200000.0
2008-12-26 22:24:00,0.9582,0.95835,0.9577,0.95775,88800000.0
2008-12-26 22:25:00,0.95775,0.9581,0.9574,0.95745,165000000.0
2008-12-26 22:26:00,0.95745,0.9576,0.9574,0.95755,85000000.0
2008-12-26 22:27:00,0.9575,0.9581,0.9575,0.9579,139400000.0
2008-12-26 22:28:00,0.9579,0.9579,0.9574,0.9575,48600000.0
2008-12-26 22:29:00,0.9575,0.9575,0.9575,0.9575,19200000.0
2008-12-26 22:30:00,0.9575,0.9575,0.9575,0.9575,21600000.0
2008-12-26 22:31:00,0.9575,0.95755,0.9575,0.9575,37800000.0
2008-12-26 22:32:00,0.9575,0.9575,0.9574,0.95745,14000000.0
2008-12-26 22:33:00,0.9574,0.95745,0.9574,0.9574,7400000.0
2008-12-26 22:34:00,0.9574,0.9574,0.9574,0.9574,3400000.0
2008-12-26 22:35:00,0.95735,0.9574,0.95645,0.95705,40600000.0
2008-12-26 22:36:00,0.957,0.95725,0.95655,0.9572,48800000.0
2008-12-26 22:37:00,0.9572,0.9572,0.9572,0.9572,35000000.0
2008-12-26 22:38:00,0.9572,0.95745,0.9572,0.95725,78600000.0
2008-12-26 22:39:00,0.95725,0.95735,0.95725,0.95735,18800000.0
2008-12-26 22:40:00,0.95735,0.95775,0.95735,0.95775,49400000.0
2008-12-26 22:41:00,0.9578,0.9582,0.95755,0.9582,126800000.0
2008-12-26 22:42:00,0.9582,0.95845,0.95815,0.95825,100000000.0
2008-12-26 22:43:00,0.9583,0.9586,0.9583,0.9585,60800000.0
2008-12-26 22:44:00,0.9584,0.9587,0.95785,0.95845,213200000.0
2008-12-26 22:45:00,0.9584,0.95865,0.95825,0.9586,98400000.0
2008-12-26 22:46:00,0.9586,0.9589,0.95795,0.9589,92200000.0
2008-12-26 22:47:00,0.9589,0.959,0.95865,0.9588,87800000.0
2008-12-26 22:48:00,0.9588,0.9592,0.9588,0.9591,33800000.0
2008-12-26 22:49:00,0.95895,0.95925,0.9589,0.95925,68400000.0
2008-12-26 22:50:00,0.95925,0.9593,0.95915,0.9593,39600000.0
2008-12-26 22:51:00,0.95935,0.9594,0.9591,0.9592,69400000.0
2008-12-26 22:52:00,0.95915,0.95945,0.95915,0.9594,72400000.0
2008-12-26 22:53:00,0.9594,0.9595,0.9594,0.9595,71600000.0
2008-12-26 22:54:00,0.9595,0.9595,0.95935,0.95945,59600000.0
2008-12-26 22:55:00,0.95945,0.9595,0.9593,0.9593,55600000.0
2008-12-26 22:56:00,0.9593,0.95945,0.95915,0.9594,54400000.0
2008-12-26 22:57:00,0.95945,0.9595,0.95945,0.9595,8000000.0
2008-12-26 22:58:00,0.95955,0.95955,0.95915,0.95915,59800000.0
2008-12-26 22:59:00,0.95915,0.95925,0.9591,0.95925,62200000.0
2008-12-26 23:00:00,0.9592,0.95925,0.9592,0.95925,32600000.0
2008-12-26 23:01:00,0.95925,0.95925,0.95915,0.95915,16800000.0
2008-12-26 23:02:00,0.95915,0.9592,0.95915,0.95915,16000000.0
2008-12-26 23:03:00,0.9592,0.9593,0.9592,0.9593,28000000.0
2008-12-26 23:04:00,0.9593,0.9596,0.95905,0.9596,68600000.0
2008-12-26 23:05:00,0.9596,0.95975,0.95925,0.95975,118800000.0
2008-12-26 23:06:00,0.95965,0.9599,0.9595,0.9599,48000000.0
2008-12-26 23:07:00,0.9599,0.9599,0.95955,0.9598,42000000.0
2008-12-26 23:08:00,0.9598,0.95985,0.95955,0.9597,68400000.0
2008-12-26 23:09:00,0.95975,0.95975,0.95965,0.95975,35600000.0
2008-12-26 23:10:00,0.95975,0.95985,0.9596,0.95975,218000000.0
2008-12-26 23:11:00,0.9597,0.9597,0.9597,0.9597,4400000.0
2008-12-26 23:12:00,0.95975,0.95975,0.9596,0.95965,28800000.0
2008-12-26 23:13:00,0.9597,0.95975,0.9597,0.95975,12400000.0
2008-12-26 23:14:00,0.95975,0.95975,0.95975,0.95975,8000000.0
2008-12-26 23:15:00,0.95975,0.95975,0.95975,0.95975,20800000.0
2008-12-26 23:16:00,0.9597,0.95975,0.9597,0.9597,13600000.0
2008-12-26 23:17:00,0.9597,0.95975,0.9597,0.95975,38400000.0
2008-12-26 23:18:00,0.9598,0.95985,0.9598,0.95985,85600000.0
2008-12-26 23:19:00,0.96,0.96,0.9595,0.9598,142400000.0
2008-12-26 23:20:00,0.95955,0.9599,0.95955,0.95965,111200000.0
2008-12-26 23:21:00,0.95965,0.9597,0.95955,0.95965,42800000.0
2008-12-26 23:22:00,0.95965,0.95965,0.9594,0.9594,15600000.0
2008-12-26 23:23:00,0.95935,0.9594,0.95935,0.9594,6000000.0
2008-12-26 23:24:00,0.95935,0.95995,0.95925,0.95995,92000000.0
2008-12-26 23:25:00,0.95995,0.95995,0.9597,0.9598,111600000.0
2008-12-26 23:26:00,0.9598,0.96025,0.95975,0.96,141600000.0
2008-12-26 23:27:00,0.9601,0.9613,0.9601,0.96085,170400000.0
2008-12-26 23:28:00,0.9609,0.96105,0.9605,0.96075,151200000.0
2008-12-26 23:29:00,0.96075,0.96125,0.96075,0.96115,152800000.0
2008-12-26 23:30:00,0.96115,0.9612,0.9609,0.96105,156800000.0
2008-12-26 23:31:00,0.9611,0.9611,0.9609,0.9609,90400000.0
2008-12-26 23:32:00,0.9609,0.9611,0.9609,0.9609,60800000.0
2008-12-26 23:33:00,0.9609,0.961,0.9609,0.961,24000000.0
2008-12-26 23:34:00,0.96095,0.961,0.9609,0.9609,45600000.0
2008-12-26 23:35:00,0.9609,0.9609,0.9605,0.9608,75200000.0
2008-12-26 23:36:00,0.9605,0.9609,0.9605,0.9609,40000000.0
2008-12-26 23:37:00,0.9609,0.96125,0.96075,0.96125,73600000.0
2008-12-26 23:38:00,0.96125,0.96125,0.9608,0.96115,75200000.0
2008-12-26 23:39:00,0.9608,0.9613,0.9608,0.96125,129600000.0
2008-12-26 23:40:00,0.9614,0.9618,0.96095,0.9612,82400000.0
2008-12-26 23:41:00,0.9615,0.9616,0.9603,0.961,75200000.0
2008-12-26 23:42:00,0.9611,0.96155,0.9607,0.9613,73600000.0
2008-12-26 23:43:00,0.9613,0.9614,0.96125,0.9614,43200000.0
2008-12-26 23:44:00,0.96145,0.96145,0.9603,0.9603,110000000.0
2008-12-26 23:45:00,0.9605,0.9605,0.9604,0.9604,12800000.0
2008-12-26 23:46:00,0.9604,0.9604,0.9596,0.9596,46400000.0
2008-12-26 23:47:00,0.9597,0.9603,0.9597,0.96025,28800000.0
2008-12-26 23:48:00,0.96025,0.96075,0.9596,0.9596,63200000.0
2008-12-26 23:49:00,0.9598,0.96015,0.9598,0.96015,84800000.0
2008-12-26 23:50:00,0.96015,0.9603,0.96015,0.9603,26400000.0
2008-12-26 23:51:00,0.96025,0.96025,0.9596,0.9597,44000000.0
2008-12-26 23:52:00,0.9597,0.96085,0.95955,0.9597,61600000.0
2008-12-26 23:53:00,0.9597,0.9597,0.9597,0.9597,31600000.0
2008-12-26 23:54:00,0.9597,0.95975,0.9597,0.9597,40000000.0
2008-12-26 23:55:00,0.9597,0.9603,0.9596,0.9601,105200000.0
2008-12-26 23:56:00,0.9601,0.9601,0.9596,0.9597,9600000.0
2008-12-26 23:57:00,0.95975,0.96085,0.95975,0.9601,48400000.0
2008-12-26 23:58:00,0.96,0.96085,0.9596,0.9598,102400000.0
2008-12-26 23:59:00,0.9598,0.9612,0.9598,0.96115,48000000.0
2008-12-29 00:00:00,0.95886,0.959,0.95862,0.95862,129800000.0
2008-12-29 00:01:00,0.95864,0.95864,0.9585,0.95864,105400000.0
2008-12-29 00:02:00,0.95903,0.9591,0.95898,0.95908,60400000.0
2008-12-29 00:03:00,0.959,0.95918,0.95884,0.95912,65200000.0
2008-12-29 00:04:00,0.9586,0.9586,0.9586,0.9586,10800000.0
2008-12-29 00:05:00,0.95875,0.95885,0.9586,0.9586,36600000.0
2008-12-29 00:06:00,0.95855,0.95855,0.95845,0.95845,21400000.0
2008-12-29 00:07:00,0.95887,0.95888,0.95879,0.95879,16800000.0
2008-12-29 00:08:00,0.95845,0.95845,0.95845,0.95845,5400000.0
2008-12-29 00:09:00,0.95876,0.95894,0.95855,0.95877,182800000.0
2008-12-29 00:10:00,0.95845,0.9586,0.95845,0.9586,10800000.0
2008-12-29 00:11:00,0.95865,0.9587,0.95865,0.9587,3800000.0
2008-12-29 00:12:00,0.9586,0.959,0.9586,0.959,35400000.0
2008-12-29 00:13:00,0.959,0.959,0.959,0.959,12800000.0
2008-12-29 00:14:00,0.95895,0.959,0.95885,0.959,21400000.0
2008-12-29 00:15:00,0.95905,0.9594,0.95905,0.95935,43000000.0
2008-12-29 00:16:00,0.95935,0.9598,0.95935,0.9598,36400000.0
2008-12-29 00:17:00,0.9597,0.9597,0.9593,0.9593,11800000.0
2008-12-29 00:18:00,0.9597,0.9597,0.95935,0.95958,52200000.0
2008-12-29 00:19:00,0.9593,0.95975,0.95925,0.95925,26600000.0
2008-12-29 00:20:00,0.9595,0.9598,0.95925,0.9597,30000000.0
2008-12-29 00:21:00,0.95985,0.9599,0.9598,0.9599,14800000.0
2008-12-29 00:22:00,0.9599,0.96,0.95945,0.95955,41000000.0
2008-12-29 00:23:00,0.95955,0.95955,0.9595,0.9595,30400000.0
2008-12-29 00:24:00,0.9596,0.9598,0.9594,0.95955,35600000.0
2008-12-29 00:25:00,0.9597,0.95975,0.9595,0.9595,13400000.0
2008-12-29 00:26:00,0.95955,0.95955,0.95955,0.95955,26600000.0
2008-12-29 00:27:00,0.9595,0.9595,0.9595,0.9595,21400000.0
2008-12-29 00:28:00,0.9595,0.9595,0.9595,0.9595,76800000.0
2008-12-29 00:29:00,0.9595,0.9595,0.9595,0.9595,4800000.0
2008-12-29 00:30:00,0.9595,0.95955,0.9595,0.9595,27200000.0
2008-12-29 00:31:00,0.9595,0.9598,0.9595,0.9598,29600000.0
2008-12-29 00:32:00,0.9598,0.9598,0.95945,0.9595,28200000.0
2008-12-29 00:33:00,0.95965,0.95965,0.95965,0.95965,1600000.0
2008-12-29 00:34:00,0.95985,0.95985,0.9595,0.9595,19200000.0
2008-12-29 00:35:00,0.9596,0.95995,0.9596,0.95995,33600000.0
2008-12-29 00:36:00,0.95947,0.95973,0.95945,0.95947,45200000.0
2008-12-29 00:37:00,0.9596,0.9596,0.9596,0.9596,3200000.0
2008-12-29 00:38:00,0.9596,0.9599,0.9593,0.9599,27600000.0
2008-12-29 00:39:00,0.95995,0.95995,0.95985,0.95985,18000000.0
2008-12-29 00:40:00,0.95975,0.95975,0.9596,0.9596,3200000.0
2008-12-29 00:41:00,0.95964,0.95967,0.95926,0.95943,60400000.0
2008-12-29 00:42:00,0.95985,0.96005,0.95925,0.9596,48600000.0
2008-12-29 00:43:00,0.9596,0.9596,0.95925,0.95945,24400000.0
2008-12-29 00:44:00,0.9595,0.9597,0.9594,0.95945,58000000.0
2008-12-29 00:45:00,0.95955,0.96,0.9594,0.9599,16000000.0
2008-12-29 00:46:00,0.9599,0.96015,0.9599,0.96015,10400000.0
2008-12-29 00:47:00,0.95985,0.9599,0.9598,0.9599,28600000.0
2008-12-29 00:48:00,0.95953,0.95979,0.95944,0.95979,46000000.0
2008-12-29 00:49:00,0.9599,0.9599,0.9599,0.9599,6400000.0
2008-12-29 00:50:00,0.96013,0.96013,0.96003,0.96003,43200000.0
2008-12-29 00:51:00,0.95974,0.95976,0.95966,0.95973,30200000.0
2008-12-29 00:52:00,0.9599,0.9599,0.9599,0.9599,6400000.0
2008-12-29 00:53:00,0.9599,0.96,0.9599,0.9599,19600000.0
2008-12-29 00:54:00,0.95995,0.96005,0.9599,0.9599,36600000.0
2008-12-29 00:55:00,0.9599,0.96005,0.9599,0.9599,111400000.0
2008-12-29 00:56:00,0.9599,0.9599,0.9599,0.9599,9600000.0
2008-12-29 00:57:00,0.9599,0.9599,0.9599,0.9599,3200000.0
2008-12-29 00:58:00,0.9599,0.9599,0.9599,0.9599,16000000.0
2008-12-29 00:59:00,0.9599,0.9599,0.9599,0.9599,19200000.0
2008-12-29 01:00:00,0.9599,0.9599,0.9599,0.9599,1600000.0
2008-12-29 01:01:00,0.9599,0.9599,0.9599,0.9599,3200000.0
2008-12-29 01:02:00,0.95981,0.95981,0.95953,0.95969,32800000.0
2008-12-29 01:03:00,0.95976,0.95976,0.95957,0.95966,29200000.0
2008-12-29 01:04:00,0.95953,0.95993,0.95943,0.95967,74800000.0
2008-12-29 01:05:00,0.9599,0.96,0.9599,0.9599,40000000.0
2008-12-29 01:06:00,0.9599,0.95995,0.9599,0.9599,36800000.0
2008-12-29 01:07:00,0.9599,0.96075,0.9599,0.9605,121800000.0
2008-12-29 01:08:00,0.96045,0.96095,0.96045,0.96085,65600000.0
2008-12-29 01:09:00,0.96095,0.9612,0.96085,0.9609,126000000.0
2008-12-29 01:10:00,0.96095,0.96105,0.96075,0.96075,129400000.0
2008-12-29 01:11:00,0.96075,0.9608,0.9607,0.9608,32400000.0
2008-12-29 01:12:00,0.96085,0.9609,0.9608,0.9609,19200000.0
2008-12-29 01:13:00,0.9609,0.9614,0.9609,0.9612,64000000.0
2008-12-29 01:14:00,0.96125,0.9621,0.9612,0.96185,66800000.0
2008-12-29 01:15:00,0.96185,0.96205,0.96155,0.9616,164200000.0
2008-12-29 01:16:00,0.9616,0.962,0.96155,0.96185,181000001.0
2008-12-29 01:17:00,0.962,0.96245,0.9614,0.96165,238600000.0
2008-12-29 01:18:00,0.9616,0.9616,0.9612,0.9612,76400000.0
2008-12-29 01:19:00,0.9612,0.9612,0.9612,0.9612,24000000.0
2008-12-29 01:20:00,0.9612,0.9612,0.9612,0.9612,136000000.0
2008-12-29 01:21:00,0.9612,0.9614,0.9612,0.9613,19200000.0
2008-12-29 01:22:00,0.96125,0.96125,0.9612,0.9612,22000000.0
2008-12-29 01:23:00,0.9612,0.9612,0.9612,0.9612,72000000.0
2008-12-29 01:24:00,0.9612,0.9612,0.9612,0.9612,4800000.0
2008-12-29 01:25:00,0.9612,0.9613,0.9612,0.96125,21600000.0
2008-12-29 01:26:00,0.9612,0.96125,0.9612,0.9612,41600000.0
2008-12-29 01:27:00,0.9612,0.9612,0.9612,0.9612,63200000.0
2008-12-29 01:28:00,0.9612,0.9612,0.9612,0.9612,38400000.0
2008-12-29 01:29:00,0.9612,0.9612,0.9612,0.9612,14400000.0
2008-12-29 01:30:00,0.9612,0.9612,0.9612,0.9612,4800000.0
2008-12-29 01:31:00,0.9612,0.96135,0.961,0.961,25600000.0
2008-12-29 01:32:00,0.9611,0.9612,0.9611,0.96115,58000000.0
2008-12-29 01:33:00,0.9612,0.9613,0.9612,0.9613,110400000.0
2008-12-29 01:34:00,0.96125,0.96125,0.9612,0.9612,12800000.0
2008-12-29 01:35:00,0.96145,0.96165,0.96115,0.9613,196400000.0
2008-12-29 01:36:00,0.96135,0.96155,0.96135,0.9615,79200000.0
2008-12-29 01:37:00,0.96155,0.9616,0.96145,0.96155,36800000.0
2008-12-29 01:38:00,0.9616,0.9616,0.9616,0.9616,13600000.0
2008-12-29 01:39:00,0.9616,0.96165,0.9614,0.9614,46800000.0
2008-12-29 01:40:00,0.9614,0.9615,0.96135,0.96135,59800000.0
2008-12-29 01:41:00,0.96135,0.9623,0.96135,0.9622,106700000.0
2008-12-29 01:42:00,0.96215,0.96215,0.9617,0.9618,56200000.0
2008-12-29 01:43:00,0.9618,0.96185,0.96175,0.96175,13800000.0
2008-12-29 01:44:00,0.9618,0.9622,0.9618,0.96205,109800000.0
2008-12-29 01:45:00,0.962,0.962,0.96195,0.96195,28200000.0
2008-12-29 01:46:00,0.96195,0.9621,0.9618,0.9621,223600000.0
2008-12-29 01:47:00,0.9621,0.96225,0.9621,0.9622,36200000.0
2008-12-29 01:48:00,0.9622,0.9622,0.962,0.9621,19800000.0
2008-12-29 01:49:00,0.962,0.962,0.9619,0.9619,52800000.0
2008-12-29 01:50:00,0.9619,0.9619,0.9619,0.9619,30400000.0
2008-12-29 01:51:00,0.9619,0.9619,0.9619,0.9619,19200000.0
2008-12-29 01:52:00,0.9619,0.9619,0.9619,0.9619,1600000.0
2008-12-29 01:53:00,0.9619,0.9619,0.9619,0.9619,4800000.0
2008-12-29 01:54:00,0.9619,0.9619,0.9619,0.9619,14400000.0
2008-12-29 01:55:00,0.9619,0.9619,0.9619,0.9619,19600000.0
2008-12-29 01:56:00,0.9619,0.962,0.9619,0.9619,10600000.0
2008-12-29 01:57:00,0.9619,0.9619,0.9619,0.9619,28800000.0
2008-12-29 01:58:00,0.9619,0.9619,0.9619,0.9619,11200000.0
2008-12-29 01:59:00,0.9619,0.9619,0.9619,0.9619,12800000.0
2008-12-29 02:00:00,0.9619,0.9619,0.9619,0.9619,30400000.0
2008-12-29 02:01:00,0.9619,0.9619,0.9619,0.9619,3200000.0
2008-12-29 02:02:00,0.9619,0.9619,0.9611,0.9611,120599997.0
2008-12-29 02:03:00,0.9611,0.9611,0.9611,0.9611,97599998.0
2008-12-29 02:04:00,0.9611,0.9611,0.9611,0.9611,288000000.0
2008-12-29 02:05:00,0.9611,0.9611,0.9604,0.96055,327200000.0
2008-12-29 02:06:00,0.96055,0.9607,0.96055,0.96065,83600000.0
2008-12-29 02:07:00,0.96065,0.96065,0.96045,0.9605,51000000.0
2008-12-29 02:08:00,0.96045,0.9605,0.96045,0.96045,10000000.0
2008-12-29 02:09:00,0.96045,0.9605,0.96045,0.96045,36800000.0
2008-12-29 02:10:00,0.96045,0.96055,0.96045,0.96045,42800000.0
2008-12-29 02:11:00,0.9604,0.9604,0.9603,0.9603,294800000.0
2008-12-29 02:12:00,0.9603,0.9604,0.9599,0.9604,29200000.0
2008-12-29 02:13:00,0.9603,0.9603,0.96005,0.96005,44600000.0
2008-12-29 02:14:00,0.96005,0.96015,0.96005,0.96015,15200000.0
2008-12-29 02:15:00,0.96015,0.9604,0.96015,0.9604,21400000.0
2008-12-29 02:16:00,0.96035,0.96145,0.96035,0.96085,140200000.0
2008-12-29 02:17:00,0.96085,0.961,0.9607,0.9607,121600001.0
2008-12-29 02:18:00,0.9607,0.9609,0.9607,0.9608,379400007.0
2008-12-29 02:19:00,0.9608,0.96105,0.96035,0.9604,141600003.0
2008-12-29 02:20:00,0.9605,0.96075,0.9605,0.96075,101600000.0
2008-12-29 02:21:00,0.9607,0.9608,0.96065,0.9608,62800000.0
2008-12-29 02:22:00,0.9609,0.96095,0.96055,0.96065,95200000.0
2008-12-29 02:23:00,0.9607,0.96095,0.96055,0.96065,49600000.0
2008-12-29 02:24:00,0.96065,0.96095,0.9606,0.96075,49600000.0
2008-12-29 02:25:00,0.9607,0.9608,0.9606,0.9607,94000000.0
2008-12-29 02:26:00,0.9607,0.9608,0.9606,0.9606,51200000.0
2008-12-29 02:27:00,0.9606,0.9612,0.9603,0.9604,217600000.0
2008-12-29 02:28:00,0.9604,0.9604,0.9599,0.95995,153000000.0
2008-12-29 02:29:00,0.95995,0.9601,0.9599,0.95995,64200000.0
2008-12-29 02:30:00,0.95995,0.9601,0.95995,0.95995,31200000.0
2008-12-29 02:31:00,0.96,0.96005,0.95995,0.96005,28400000.0
2008-12-29 02:32:00,0.9601,0.96045,0.9601,0.96045,44600000.0
2008-12-29 02:33:00,0.9604,0.9604,0.96,0.9601,112800000.0
2008-12-29 02:34:00,0.96025,0.9612,0.96005,0.96115,89400000.0
2008-12-29 02:35:00,0.9608,0.9608,0.96005,0.96025,94000000.0
2008-12-29 02:36:00,0.96025,0.9611,0.96015,0.9608,216200000.0
2008-12-29 02:37:00,0.9608,0.9608,0.9608,0.9608,368000000.0
2008-12-29 02:38:00,0.9608,0.96095,0.9608,0.96095,246200000.0
2008-12-29 02:39:00,0.96095,0.9612,0.96095,0.96105,19200000.0
2008-12-29 02:40:00,0.96105,0.96105,0.9608,0.9608,919400002.0
2008-12-29 02:41:00,0.9608,0.96085,0.9608,0.96085,622399994.0
2008-12-29 02:42:00,0.9608,0.9609,0.9606,0.96075,113600000.0
2008-12-29 02:43:00,0.9608,0.96085,0.9607,0.96085,42800000.0
2008-12-29 02:44:00,0.9608,0.961,0.96075,0.96085,50800000.0
2008-12-29 02:45:00,0.96085,0.96085,0.96045,0.9605,136200000.0
2008-12-29 02:46:00,0.9605,0.9606,0.9604,0.96055,50200000.0
2008-12-29 02:47:00,0.9604,0.96055,0.9604,0.96055,33000000.0
2008-12-29 02:48:00,0.96055,0.9606,0.96035,0.9604,101600000.0
2008-12-29 02:49:00,0.9604,0.9607,0.9604,0.9605,42800000.0
2008-12-29 02:50:00,0.96055,0.96065,0.9605,0.96065,23600000.0
2008-12-29 02:51:00,0.9607,0.96075,0.9605,0.9605,42400000.0
2008-12-29 02:52:00,0.9605,0.9605,0.96005,0.96005,21600000.0
2008-12-29 02:53:00,0.96015,0.96045,0.9601,0.96025,195600000.0
2008-12-29 02:54:00,0.96025,0.96035,0.95985,0.9599,365600000.0
2008-12-29 02:55:00,0.9599,0.96015,0.9599,0.9601,156200000.0
2008-12-29 02:56:00,0.9602,0.9607,0.95995,0.9604,188700000.0
2008-12-29 02:57:00,0.9605,0.96085,0.96025,0.9607,177200000.0
2008-12-29 02:58:00,0.9607,0.96095,0.9606,0.9608,80200000.0
2008-12-29 02:59:00,0.96075,0.9608,0.9605,0.96075,608399997.0
2008-12-29 03:00:00,0.9607,0.9614,0.9607,0.961,612199997.0
2008-12-29 03:01:00,0.961,0.961,0.9606,0.9606,390800000.0
2008-12-29 03:02:00,0.9606,0.9608,0.96035,0.9605,234000000.0
2008-12-29 03:03:00,0.96045,0.9607,0.96035,0.9607,50000000.0
2008-12-29 03:04:00,0.96085,0.96085,0.96045,0.96045,130400000.0
2008-12-29 03:05:00,0.9606,0.961,0.9604,0.961,114000000.0
2008-12-29 03:06:00,0.9609,0.9615,0.9609,0.9615,183200000.0
2008-12-29 03:07:00,0.9615,0.9615,0.9611,0.96115,291200000.0
2008-12-29 03:08:00,0.9612,0.96125,0.9609,0.96095,201800000.0
2008-12-29 03:09:00,0.96095,0.9611,0.9606,0.96075,442399996.0
2008-12-29 03:10:00,0.96085,0.96085,0.9606,0.9608,111600000.0
2008-12-29 03:11:00,0.96085,0.96105,0.9608,0.96085,50800000.0
2008-12-29 03:12:00,0.96065,0.9607,0.9605,0.9607,289400000.0
2008-12-29 03:13:00,0.9607,0.96105,0.9607,0.9607,165600000.0
2008-12-29 03:14:00,0.9607,0.96075,0.9607,0.9607,150000000.0
2008-12-29 03:15:00,0.9607,0.9607,0.96035,0.96055,141400000.0
2008-12-29 03:16:00,0.9605,0.96055,0.9605,0.9605,62000000.0
2008-12-29 03:17:00,0.96055,0.9606,0.96055,0.96055,29600000.0
2008-12-29 03:18:00,0.9606,0.9607,0.96055,0.9606,30400000.0
2008-12-29 03:19:00,0.9606,0.9608,0.9606,0.96065,143200000.0
2008-12-29 03:20:00,0.96065,0.9611,0.9605,0.9606,112800000.0
2008-12-29 03:21:00,0.96055,0.96065,0.96055,0.96055,45600000.0
2008-12-29 03:22:00,0.96055,0.9608,0.96055,0.9606,164000000.0
2008-12-29 03:23:00,0.9606,0.96105,0.9606,0.96105,92000000.0
2008-12-29 03:24:00,0.9611,0.96115,0.9607,0.9608,181200000.0
2008-12-29 03:25:00,0.9608,0.96095,0.9608,0.9608,89800000.0
2008-12-29 03:26:00,0.9608,0.9608,0.9608,0.9608,64000000.0
2008-12-29 03:27:00,0.9608,0.961,0.9608,0.9608,141600000.0
2008-12-29 03:28:00,0.9608,0.96125,0.9608,0.96125,217399999.0
2008-12-29 03:29:00,0.96115,0.96125,0.96075,0.9609,224400000.0
2008-12-29 03:30:00,0.9609,0.9612,0.9609,0.9609,380000000.0
2008-12-29 03:31:00,0.9609,0.96135,0.9609,0.96135,120600000.0
2008-12-29 03:32:00,0.96125,0.9616,0.9611,0.9611,278400000.0
2008-12-29 03:33:00,0.96135,0.96145,0.9609,0.96105,74200000.0
2008-12-29 03:34:00,0.96115,0.9613,0.96095,0.9612,524200000.0
2008-12-29 03:35:00,0.9612,0.9612,0.961,0.961,373400000.0
2008-12-29 03:36:00,0.961,0.961,0.96065,0.96075,403200000.0
2008-12-29 03:37:00,0.9608,0.9608,0.9607,0.9607,55200000.0
2008-12-29 03:38:00,0.9607,0.9608,0.9607,0.9607,45200000.0
2008-12-29 03:39:00,0.9607,0.9613,0.9607,0.9609,37600000.0
2008-12-29 03:40:00,0.9609,0.9611,0.9609,0.9609,172400000.0
2008-12-29 03:41:00,0.9609,0.9609,0.9609,0.9609,293600000.0
2008-12-29 03:42:00,0.9609,0.9609,0.96055,0.96055,210000000.0
2008-12-29 03:43:00,0.9605,0.9608,0.96035,0.9605,179600000.0
2008-12-29 03:44:00,0.9605,0.96065,0.9604,0.96055,202400000.0
2008-12-29 03:45:00,0.96065,0.961,0.96065,0.9609,27200000.0
2008-12-29 03:46:00,0.96085,0.96095,0.96085,0.96095,20400000.0
2008-12-29 03:47:00,0.9609,0.96095,0.96085,0.96095,25200000.0
2008-12-29 03:48:00,0.96095,0.96105,0.9609,0.961,18000000.0
2008-12-29 03:49:00,0.961,0.96115,0.9606,0.961,1507200003.0
2008-12-29 03:50:00,0.961,0.961,0.96075,0.96075,22800000.0
2008-12-29 03:51:00,0.9608,0.96165,0.96075,0.96125,68000000.0
2008-12-29 03:52:00,0.96125,0.96125,0.96095,0.961,271199997.0
2008-12-29 03:53:00,0.961,0.96105,0.961,0.96105,1105999990.0
2008-12-29 03:54:00,0.96105,0.96105,0.961,0.96105,391199991.0
2008-12-29 03:55:00,0.96105,0.96175,0.96105,0.96155,84400000.0
2008-12-29 03:56:00,0.9615,0.962,0.96135,0.9615,255600000.0
2008-12-29 03:57:00,0.9615,0.962,0.9615,0.96185,416000000.0
2008-12-29 03:58:00,0.96195,0.96195,0.9615,0.9616,177600000.0
2008-12-29 03:59:00,0.96165,0.9617,0.9616,0.9616,218800000.0
2008-12-29 04:00:00,0.9616,0.96165,0.96135,0.9614,208000000.0
2008-12-29 04:01:00,0.9617,0.962,0.9615,0.9619,32000000.0
2008-12-29 04:02:00,0.96185,0.9619,0.9617,0.9619,38400000.0
2008-12-29 04:03:00,0.96185,0.96195,0.96185,0.96195,18000000.0
2008-12-29 04:04:00,0.96195,0.96205,0.96195,0.96205,14400000.0
2008-12-29 04:05:00,0.96195,0.9621,0.96195,0.96195,21600000.0
2008-12-29 04:06:00,0.96195,0.96195,0.9614,0.9619,49600000.0
2008-12-29 04:07:00,0.96195,0.96195,0.9619,0.96195,14400000.0
2008-12-29 04:08:00,0.96195,0.96195,0.96185,0.96195,16800000.0
2008-12-29 04:09:00,0.96195,0.96195,0.9617,0.9617,7200000.0
2008-12-29 04:10:00,0.9617,0.9618,0.9617,0.9618,4400000.0
2008-12-29 04:11:00,0.96185,0.96185,0.9617,0.96175,25200000.0
2008-12-29 04:12:00,0.9617,0.96175,0.9617,0.96175,46000000.0
2008-12-29 04:13:00,0.9618,0.9618,0.9617,0.9617,24000000.0
2008-12-29 04:14:00,0.9617,0.96175,0.9615,0.96155,33600001.0
2008-12-29 04:15:00,0.9619,0.9619,0.9617,0.9617,53200000.0
2008-12-29 04:16:00,0.9617,0.9618,0.9616,0.9616,76800000.0
2008-12-29 04:17:00,0.96165,0.96225,0.96165,0.96205,86000000.0
2008-12-29 04:18:00,0.96205,0.9622,0.96205,0.9621,60800000.0
2008-12-29 04:19:00,0.9621,0.96215,0.96165,0.962,152000000.0
2008-12-29 04:20:00,0.9621,0.9625,0.9621,0.9622,270999999.0
2008-12-29 04:21:00,0.9622,0.96235,0.9622,0.9622,830200005.0
2008-12-29 04:22:00,0.9622,0.9622,0.96135,0.96195,386800005.0
2008-12-29 04:23:00,0.962,0.962,0.96195,0.962,8000000.0
2008-12-29 04:24:00,0.962,0.96215,0.962,0.96205,22000000.0
2008-12-29 04:25:00,0.9622,0.9622,0.96215,0.96215,22800000.0
2008-12-29 04:26:00,0.9622,0.9622,0.96195,0.96205,113800000.0
2008-12-29 04:27:00,0.9621,0.96215,0.962,0.96205,10400000.0
2008-12-29 04:28:00,0.9621,0.9621,0.96195,0.96195,21200000.0
2008-12-29 04:29:00,0.96195,0.962,0.96195,0.96195,124000000.0
2008-12-29 04:30:00,0.96195,0.962,0.96185,0.96185,113400000.0
2008-12-29 04:31:00,0.96185,0.96215,0.9616,0.96215,196799998.0
2008-12-29 04:32:00,0.96215,0.9623,0.9621,0.96215,149800000.0
2008-12-29 04:33:00,0.96215,0.96255,0.9621,0.96245,179800001.0
2008-12-29 04:34:00,0.9625,0.9627,0.96245,0.9625,66400000.0
2008-12-29 04:35:00,0.9625,0.9625,0.96225,0.9623,112200000.0
2008-12-29 04:36:00,0.9623,0.9623,0.9622,0.9623,100800000.0
2008-12-29 04:37:00,0.9623,0.96245,0.96225,0.96235,36400000.0
2008-12-29 04:38:00,0.96235,0.96255,0.96235,0.96255,42400000.0
2008-12-29 04:39:00,0.9625,0.96255,0.9622,0.96225,201999998.0
2008-12-29 04:40:00,0.96225,0.9623,0.96205,0.9622,1108200001.0
2008-12-29 04:41:00,0.9622,0.96225,0.96205,0.9621,44000000.0
2008-12-29 04:42:00,0.96205,0.9625,0.96195,0.96245,185200000.0
2008-12-29 04:43:00,0.96245,0.96255,0.96235,0.96245,80000000.0
2008-12-29 04:44:00,0.96245,0.96265,0.9622,0.9623,475999983.0
2008-12-29 04:45:00,0.9623,0.96235,0.9623,0.96235,1380799942.0
2008-12-29 04:46:00,0.96235,0.96245,0.9623,0.9623,846799964.0
2008-12-29 04:47:00,0.9623,0.9623,0.9623,0.9623,831999960.0
2008-12-29 04:48:00,0.96235,0.96235,0.96235,0.96235,22000000.0
2008-12-29 04:49:00,0.9623,0.9623,0.9623,0.9623,42400002.0
2008-12-29 04:50:00,0.96235,0.96235,0.9623,0.96235,132000006.0
2008-12-29 04:51:00,0.96245,0.96245,0.96245,0.96245,8000000.0
2008-12-29 04:52:00,0.96235,0.9625,0.9623,0.9623,977799958.0
2008-12-29 04:53:00,0.9623,0.9623,0.9623,0.9623,838999970.0
2008-12-29 04:54:00,0.9623,0.9623,0.9623,0.9623,38000000.0
2008-12-29 04:55:00,0.9623,0.96235,0.9623,0.9623,26800000.0
2008-12-29 04:56:00,0.9623,0.9623,0.9623,0.9623,56000000.0
2008-12-29 04:57:00,0.9623,0.96235,0.9623,0.96235,28400000.0
2008-12-29 04:58:00,0.96235,0.96235,0.96235,0.96235,1200000.0
2008-12-29 04:59:00,0.96235,0.96235,0.96235,0.96235,3200000.0
2008-12-29 05:00:00,0.9624,0.96245,0.9624,0.96245,2400000.0
2008-12-29 05:01:00,0.96245,0.96265,0.9624,0.96255,50800000.0
2008-12-29 05:02:00,0.96255,0.96265,0.96255,0.96265,7600000.0
2008-12-29 05:03:00,0.9626,0.96265,0.96255,0.96255,25600000.0
2008-12-29 05:04:00,0.9625,0.9625,0.9625,0.9625,1600000.0
2008-12-29 05:05:00,0.96255,0.9626,0.9625,0.9626,19600000.0
2008-12-29 05:06:00,0.9626,0.96265,0.9626,0.96265,23200000.0
2008-12-29 05:07:00,0.96265,0.96285,0.96265,0.96285,48600000.0
2008-12-29 05:08:00,0.96285,0.96295,0.96285,0.9629,22400000.0
2008-12-29 05:09:00,0.96275,0.9629,0.96275,0.9629,45800000.0
2008-12-29 05:10:00,0.96285,0.9629,0.9628,0.96285,96800000.0
2008-12-29 05:11:00,0.96285,0.9631,0.96285,0.9631,36800000.0
2008-12-29 05:12:00,0.9631,0.9633,0.9631,0.96315,112400000.0
2008-12-29 05:13:00,0.9631,0.9631,0.9631,0.9631,9600000.0
2008-12-29 05:14:00,0.9631,0.9632,0.96305,0.9631,33600000.0
2008-12-29 05:15:00,0.9631,0.96315,0.9631,0.96315,38000000.0
2008-12-29 05:16:00,0.96315,0.96315,0.96295,0.963,55000000.0
2008-12-29 05:17:00,0.96305,0.9631,0.9629,0.9629,158000000.0
2008-12-29 05:18:00,0.9629,0.96305,0.9629,0.96295,409600000.0
2008-12-29 05:19:00,0.96295,0.963,0.9629,0.963,36400000.0
2008-12-29 05:20:00,0.96286,0.96297,0.96272,0.96295,153800000.0
2008-12-29 05:21:00,0.963,0.96305,0.963,0.963,6400000.0
2008-12-29 05:22:00,0.96316,0.96316,0.9628,0.9628,320800000.0
2008-12-29 05:23:00,0.963,0.963,0.963,0.963,1200000.0
2008-12-29 05:24:00,0.96305,0.9631,0.96285,0.96285,32600000.0
2008-12-29 05:25:00,0.96295,0.96305,0.9629,0.96305,250400000.0
2008-12-29 05:26:00,0.9631,0.96315,0.9631,0.9631,16000000.0
2008-12-29 05:27:00,0.96315,0.96325,0.963,0.963,95200000.0
2008-12-29 05:28:00,0.963,0.963,0.9626,0.963,155400000.0
2008-12-29 05:29:00,0.963,0.963,0.963,0.963,9600000.0
2008-12-29 05:30:00,0.96305,0.96305,0.963,0.963,8400000.0
2008-12-29 05:31:00,0.963,0.963,0.9628,0.9628,37600000.0
2008-12-29 05:32:00,0.9628,0.9628,0.9627,0.9628,72000000.0
2008-12-29 05:33:00,0.9628,0.9628,0.96215,0.96215,163200000.0
2008-12-29 05:34:00,0.9623,0.9628,0.9623,0.9627,50800000.0
2008-12-29 05:35:00,0.96275,0.96295,0.96275,0.96295,51200000.0
2008-12-29 05:36:00,0.963,0.96305,0.963,0.963,40400000.0
2008-12-29 05:37:00,0.96305,0.9633,0.963,0.9631,71600000.0
2008-12-29 05:38:00,0.9631,0.9631,0.9631,0.9631,9600000.0
2008-12-29 05:39:00,0.96305,0.9631,0.96305,0.9631,6400000.0
2008-12-29 05:40:00,0.96305,0.9633,0.96305,0.9633,56000000.0
2008-12-29 05:41:00,0.9633,0.9633,0.96295,0.963,22400000.0
2008-12-29 05:42:00,0.9631,0.96325,0.96305,0.96325,51200000.0
2008-12-29 05:43:00,0.9632,0.96355,0.9631,0.9632,114800000.0
2008-12-29 05:44:00,0.9632,0.96335,0.9632,0.96335,176600000.0
2008-12-29 05:45:00,0.96335,0.96335,0.9632,0.9632,104400000.0
2008-12-29 05:46:00,0.9632,0.9632,0.9632,0.9632,24000000.0
2008-12-29 05:47:00,0.9632,0.9632,0.96305,0.9632,25600000.0
2008-12-29 05:48:00,0.96295,0.96315,0.9628,0.9629,197800004.0
2008-12-29 05:49:00,0.9629,0.9629,0.9629,0.9629,54200000.0
2008-12-29 05:50:00,0.9629,0.9629,0.9629,0.9629,24800000.0
2008-12-29 05:51:00,0.9629,0.9629,0.9629,0.9629,12600000.0
2008-12-29 05:52:00,0.9628,0.9629,0.9625,0.9629,173999999.0
2008-12-29 05:53:00,0.9629,0.96295,0.96285,0.96295,43400000.0
2008-12-29 05:54:00,0.96295,0.9631,0.96295,0.96295,101000000.0
2008-12-29 05:55:00,0.96295,0.963,0.9629,0.963,31800000.0
2008-12-29 05:56:00,0.96295,0.96315,0.96275,0.9628,168600000.0
2008-12-29 05:57:00,0.9628,0.9629,0.9628,0.96285,44000000.0
2008-12-29 05:58:00,0.96285,0.9631,0.96275,0.9629,46400000.0
2008-12-29 05:59:00,0.9629,0.9629,0.9627,0.9629,81200000.0
2008-12-29 06:00:00,0.9629,0.9629,0.9629,0.9629,22400000.0
2008-12-29 06:01:00,0.9629,0.9629,0.9629,0.9629,100000000.0
2008-12-29 06:02:00,0.96277,0.96285,0.96273,0.96275,190200000.0
2008-12-29 06:03:00,0.9629,0.9629,0.9629,0.9629,12200000.0
2008-12-29 06:04:00,0.9629,0.9629,0.96285,0.9629,38000000.0
2008-12-29 06:05:00,0.9629,0.9629,0.9629,0.9629,86200000.0
2008-12-29 06:06:00,0.96295,0.96295,0.96295,0.96295,4800000.0
2008-12-29 06:07:00,0.9629,0.96295,0.9629,0.96295,37800000.0
2008-12-29 06:08:00,0.96295,0.96305,0.96295,0.96305,27600000.0
2008-12-29 06:09:00,0.96315,0.9632,0.96315,0.9632,4800000.0
2008-12-29 06:10:00,0.96325,0.9633,0.96325,0.9633,3200000.0
2008-12-29 06:11:00,0.96305,0.96305,0.96305,0.96305,10400000.0
2008-12-29 06:12:00,0.9632,0.9632,0.9632,0.9632,3200000.0
2008-12-29 06:13:00,0.96305,0.9631,0.96295,0.96295,153400000.0
2008-12-29 06:14:00,0.96295,0.96295,0.96295,0.96295,50600000.0
2008-12-29 06:15:00,0.96295,0.96295,0.96295,0.96295,1600000.0
2008-12-29 06:16:00,0.96295,0.96295,0.96295,0.96295,3200000.0
2008-12-29 06:17:00,0.96295,0.96295,0.96295,0.96295,55200000.0
2008-12-29 06:18:00,0.96295,0.96355,0.96295,0.96345,176800000.0
2008-12-29 06:19:00,0.96345,0.96345,0.963,0.963,363800000.0
2008-12-29 06:20:00,0.963,0.963,0.963,0.963,28800000.0
2008-12-29 06:21:00,0.963,0.963,0.963,0.963,19200000.0
2008-12-29 06:22:00,0.963,0.963,0.9629,0.963,119200000.0
2008-12-29 06:23:00,0.9629,0.963,0.9629,0.9629,45600000.0
2008-12-29 06:24:00,0.963,0.963,0.9629,0.9629,74400000.0
2008-12-29 06:25:00,0.9629,0.963,0.9629,0.9629,120200000.0
2008-12-29 06:26:00,0.9629,0.963,0.9629,0.9629,78800000.0
2008-12-29 06:27:00,0.9629,0.963,0.9629,0.963,51000000.0
2008-12-29 06:28:00,0.96293,0.96293,0.96274,0.96288,259600000.0
2008-12-29 06:29:00,0.9629,0.9629,0.9629,0.9629,69600000.0
2008-12-29 06:30:00,0.9629,0.96295,0.9629,0.9629,109600000.0
2008-12-29 06:31:00,0.9629,0.9629,0.9629,0.9629,88200000.0
2008-12-29 06:32:00,0.9629,0.9629,0.9629,0.9629,17000000.0
2008-12-29 06:33:00,0.963,0.963,0.963,0.963,6800000.0
2008-12-29 06:34:00,0.96305,0.9631,0.9629,0.963,72600000.0
2008-12-29 06:35:00,0.963,0.9631,0.963,0.9631,17600000.0
2008-12-29 06:36:00,0.96305,0.9631,0.963,0.9631,78200000.0
2008-12-29 06:37:00,0.9631,0.9633,0.9631,0.9633,50600000.0
2008-12-29 06:38:00,0.96325,0.96335,0.96325,0.9633,64600000.0
2008-12-29 06:39:00,0.96337,0.96345,0.96323,0.96338,180800000.0
2008-12-29 06:40:00,0.9634,0.9634,0.9633,0.96335,97600000.0
2008-12-29 06:41:00,0.96335,0.96405,0.96315,0.96405,241800000.0
2008-12-29 06:42:00,0.96405,0.9643,0.96405,0.96425,291400003.0
2008-12-29 06:43:00,0.9642,0.9642,0.9635,0.9639,404400000.0
2008-12-29 06:44:00,0.9639,0.9639,0.9639,0.9639,77200000.0
2008-12-29 06:45:00,0.9639,0.96395,0.9639,0.96395,47000000.0
2008-12-29 06:46:00,0.96395,0.964,0.9638,0.964,145200000.0
2008-12-29 06:47:00,0.964,0.96405,0.964,0.96405,52000000.0
2008-12-29 06:48:00,0.96405,0.9641,0.96385,0.964,89200000.0
2008-12-29 06:49:00,0.964,0.964,0.96395,0.964,11200000.0
2008-12-29 06:50:00,0.964,0.9642,0.964,0.9642,10800000.0
2008-12-29 06:51:00,0.9642,0.9642,0.9642,0.9642,28000000.0
2008-12-29 06:52:00,0.9642,0.96425,0.9642,0.96425,17600000.0
2008-12-29 06:53:00,0.9643,0.9651,0.9642,0.9651,189000000.0
2008-12-29 06:54:00,0.9652,0.9656,0.9651,0.96555,238400000.0
2008-12-29 06:55:00,0.9655,0.9657,0.9655,0.9657,43600000.0
2008-12-29 06:56:00,0.9657,0.9657,0.9655,0.9657,168000000.0
2008-12-29 06:57:00,0.9657,0.9661,0.9656,0.96585,210000000.0
2008-12-29 06:58:00,0.9659,0.96595,0.96565,0.9659,128800000.0
2008-12-29 06:59:00,0.9659,0.9659,0.96565,0.96565,36800000.0
2008-12-29 07:00:00,0.9656,0.96565,0.9655,0.96555,519599998.0
2008-12-29 07:01:00,0.96555,0.9656,0.9651,0.9654,151400000.0
2008-12-29 07:02:00,0.9654,0.9655,0.9654,0.9654,93800000.0
2008-12-29 07:03:00,0.9654,0.9654,0.9652,0.9652,77000000.0
2008-12-29 07:04:00,0.9652,0.9652,0.9652,0.9652,9000000.0
2008-12-29 07:05:00,0.9652,0.9652,0.96515,0.9652,33000000.0
2008-12-29 07:06:00,0.9652,0.9652,0.9651,0.96515,26000000.0
2008-12-29 07:07:00,0.96515,0.96515,0.9651,0.9651,129600000.0
2008-12-29 07:08:00,0.9651,0.9651,0.9651,0.9651,151600001.0
2008-12-29 07:09:00,0.96515,0.9652,0.9651,0.9651,48000000.0
2008-12-29 07:10:00,0.9651,0.9652,0.9651,0.9651,83000000.0
2008-12-29 07:11:00,0.96485,0.96485,0.9645,0.9646,41600000.0
2008-12-29 07:12:00,0.9646,0.9648,0.96455,0.96455,48600000.0
2008-12-29 07:13:00,0.9646,0.9647,0.9643,0.9644,273600000.0
2008-12-29 07:14:00,0.9644,0.9645,0.9644,0.96445,62600001.0
2008-12-29 07:15:00,0.96445,0.9646,0.96435,0.96435,72600000.0
2008-12-29 07:16:00,0.9644,0.9644,0.96395,0.96415,234000000.0
2008-12-29 07:17:00,0.9642,0.9642,0.9641,0.96415,32000000.0
2008-12-29 07:18:00,0.9642,0.9646,0.96415,0.9646,35400000.0
2008-12-29 07:19:00,0.9647,0.96475,0.9645,0.96465,106400000.0
2008-12-29 07:20:00,0.96465,0.96465,0.96455,0.96465,92400000.0
2008-12-29 07:21:00,0.96465,0.96465,0.96455,0.9646,17200000.0
2008-12-29 07:22:00,0.9646,0.9651,0.9646,0.9649,297000000.0
2008-12-29 07:23:00,0.9649,0.9653,0.9647,0.9648,201200000.0
2008-12-29 07:24:00,0.9648,0.96485,0.96475,0.9648,71400000.0
2008-12-29 07:25:00,0.9648,0.9648,0.9647,0.9647,50400000.0
2008-12-29 07:26:00,0.9647,0.9647,0.96455,0.96455,75200000.0
2008-12-29 07:27:00,0.9645,0.96475,0.9645,0.96455,48000000.0
2008-12-29 07:28:00,0.96443,0.96454,0.96424,0.96432,64400000.0
2008-12-29 07:29:00,0.96455,0.9649,0.96455,0.9649,107400000.0
2008-12-29 07:30:00,0.96495,0.96495,0.96455,0.9649,47600000.0
2008-12-29 07:31:00,0.9649,0.9652,0.96485,0.9651,160400000.0
2008-12-29 07:32:00,0.96515,0.96515,0.9648,0.9651,110200000.0
2008-12-29 07:33:00,0.9651,0.96545,0.9651,0.9654,106800000.0
2008-12-29 07:34:00,0.9654,0.9654,0.96485,0.9652,239199999.0
2008-12-29 07:35:00,0.9652,0.9654,0.96505,0.9651,256000000.0
2008-12-29 07:36:00,0.9651,0.96515,0.9651,0.9651,97200000.0
2008-12-29 07:37:00,0.9651,0.9651,0.9651,0.9651,56000000.0
2008-12-29 07:38:00,0.9651,0.9651,0.96455,0.96455,130000000.0
2008-12-29 07:39:00,0.96455,0.9646,0.96455,0.96455,74000000.0
2008-12-29 07:40:00,0.9646,0.9646,0.96455,0.96455,49200000.0
2008-12-29 07:41:00,0.96455,0.9646,0.96385,0.96425,118400000.0
2008-12-29 07:42:00,0.9643,0.96435,0.96415,0.9642,105000000.0
2008-12-29 07:43:00,0.9642,0.96425,0.9633,0.9633,539400005.0
2008-12-29 07:44:00,0.96335,0.9642,0.96335,0.9639,69400000.0
2008-12-29 07:45:00,0.964,0.9641,0.96395,0.964,51600000.0
2008-12-29 07:46:00,0.964,0.96445,0.964,0.9642,132800000.0
2008-12-29 07:47:00,0.9642,0.96495,0.96415,0.9646,157400000.0
2008-12-29 07:48:00,0.9646,0.9647,0.9646,0.9647,131200000.0
2008-12-29 07:49:00,0.9646,0.96495,0.96445,0.96455,138200000.0
2008-12-29 07:50:00,0.9647,0.965,0.9647,0.9648,222800000.0
2008-12-29 07:51:00,0.96475,0.96475,0.9647,0.9647,137600000.0
2008-12-29 07:52:00,0.9647,0.9647,0.9647,0.9647,440000000.0
2008-12-29 07:53:00,0.9647,0.9647,0.9647,0.9647,336000000.0
2008-12-29 07:54:00,0.9647,0.96485,0.9647,0.9647,118400000.0
2008-12-29 07:55:00,0.9647,0.96475,0.9647,0.9647,164800000.0
2008-12-29 07:56:00,0.9647,0.9647,0.9647,0.9647,200000000.0
2008-12-29 07:57:00,0.9647,0.9647,0.96355,0.9638,188800000.0
2008-12-29 07:58:00,0.96395,0.9645,0.96335,0.96445,161000000.0
2008-12-29 07:59:00,0.96445,0.96495,0.9637,0.9646,431000006.0
2008-12-29 08:00:00,0.9646,0.9646,0.9646,0.9646,544000005.0
2008-12-29 08:01:00,0.9646,0.96465,0.96405,0.96445,147000001.0
2008-12-29 08:02:00,0.96445,0.96535,0.9643,0.96535,222100000.0
2008-12-29 08:03:00,0.9655,0.96585,0.9649,0.96535,219800000.0
2008-12-29 08:04:00,0.96545,0.9655,0.9651,0.96515,87400000.0
2008-12-29 08:05:00,0.96515,0.9654,0.96515,0.96535,149200000.0
2008-12-29 08:06:00,0.96535,0.9654,0.9648,0.96505,166000000.0
2008-12-29 08:07:00,0.9654,0.96545,0.9649,0.96495,104800000.0
2008-12-29 08:08:00,0.96495,0.96535,0.96495,0.9652,80600000.0
2008-12-29 08:09:00,0.9652,0.9657,0.9651,0.96565,128200000.0
2008-12-29 08:10:00,0.96565,0.9658,0.9654,0.9654,321600000.0
2008-12-29 08:11:00,0.96535,0.9655,0.96525,0.96545,66600000.0
2008-12-29 08:12:00,0.9655,0.96575,0.9655,0.9657,282800000.0
2008-12-29 08:13:00,0.96575,0.96655,0.96565,0.96625,215200000.0
2008-12-29 08:14:00,0.96625,0.9663,0.9661,0.9661,89599999.0
2008-12-29 08:15:00,0.96615,0.96625,0.9661,0.9661,214200000.0
2008-12-29 08:16:00,0.96615,0.96625,0.96605,0.9661,412799998.0
2008-12-29 08:17:00,0.9661,0.9661,0.966,0.9661,774400000.0
2008-12-29 08:18:00,0.9661,0.9661,0.96605,0.9661,176000000.0
2008-12-29 08:19:00,0.9661,0.9661,0.96535,0.96575,356000010.0
2008-12-29 08:20:00,0.96575,0.9658,0.96565,0.9658,67600000.0
2008-12-29 08:21:00,0.9658,0.96585,0.9657,0.9657,45800000.0
2008-12-29 08:22:00,0.9657,0.9657,0.9657,0.9657,10800000.0
2008-12-29 08:23:00,0.9657,0.9657,0.9656,0.9656,57200000.0
2008-12-29 08:24:00,0.9656,0.9656,0.9654,0.96545,58800000.0
2008-12-29 08:25:00,0.9654,0.9655,0.96535,0.96535,76800000.0
2008-12-29 08:26:00,0.9654,0.9655,0.9653,0.9655,39600000.0
2008-12-29 08:27:00,0.9655,0.9655,0.9655,0.9655,5200000.0
2008-12-29 08:28:00,0.9655,0.9655,0.9653,0.9653,61600000.0
2008-12-29 08:29:00,0.9653,0.9653,0.96465,0.96465,90000000.0
2008-12-29 08:30:00,0.96475,0.965,0.96475,0.96495,69600000.0
2008-12-29 08:31:00,0.96495,0.965,0.9649,0.9649,31600000.0
2008-12-29 08:32:00,0.9649,0.96515,0.9649,0.965,52000000.0
2008-12-29 08:33:00,0.965,0.96525,0.965,0.96505,131600000.0
2008-12-29 08:34:00,0.96505,0.9652,0.965,0.965,74800000.0
2008-12-29 08:35:00,0.965,0.96505,0.965,0.96505,15600000.0
2008-12-29 08:36:00,0.96505,0.96505,0.9648,0.9648,1085400009.0
2008-12-29 08:37:00,0.9648,0.9648,0.9643,0.9644,180400000.0
2008-12-29 08:38:00,0.9644,0.9644,0.96395,0.9642,102200000.0
2008-12-29 08:39:00,0.96415,0.96455,0.96415,0.96435,247800000.0
2008-12-29 08:40:00,0.9642,0.9645,0.9642,0.96435,254800000.0
2008-12-29 08:41:00,0.96435,0.9644,0.9642,0.9642,114800000.0
2008-12-29 08:42:00,0.9642,0.9644,0.9642,0.9642,174400000.0
2008-12-29 08:43:00,0.96445,0.96475,0.96415,0.9642,100400000.0
2008-12-29 08:44:00,0.9642,0.96435,0.96395,0.9641,160200000.0
2008-12-29 08:45:00,0.9642,0.9642,0.96395,0.964,54800000.0
2008-12-29 08:46:00,0.964,0.9642,0.96385,0.9639,132400000.0
2008-12-29 08:47:00,0.96395,0.96395,0.9639,0.9639,7200000.0
2008-12-29 08:48:00,0.9639,0.96405,0.9639,0.964,35200000.0
2008-12-29 08:49:00,0.9639,0.9639,0.9639,0.9639,6400000.0
2008-12-29 08:50:00,0.96407,0.96407,0.96382,0.96388,235200000.0
2008-12-29 08:51:00,0.964,0.96455,0.964,0.96455,23200000.0
2008-12-29 08:52:00,0.9643,0.9649,0.9643,0.9648,55000000.0
2008-12-29 08:53:00,0.9648,0.96505,0.9648,0.9648,19600000.0
2008-12-29 08:54:00,0.9651,0.9651,0.96475,0.96495,13600000.0
2008-12-29 08:55:00,0.9651,0.9652,0.9651,0.9652,8400000.0
2008-12-29 08:56:00,0.96515,0.9653,0.96505,0.9653,53600000.0
2008-12-29 08:57:00,0.9653,0.9653,0.9651,0.96525,91400000.0
2008-12-29 08:58:00,0.9653,0.96545,0.9652,0.96545,30600000.0
2008-12-29 08:59:00,0.9655,0.9655,0.96535,0.96545,38000000.0
2008-12-29 09:00:00,0.96545,0.9659,0.96545,0.9658,99400000.0
2008-12-29 09:01:00,0.96595,0.96635,0.96595,0.9663,72400000.0
2008-12-29 09:02:00,0.9663,0.96635,0.966,0.9662,76800000.0
2008-12-29 09:03:00,0.9662,0.9662,0.96585,0.966,89600000.0
2008-12-29 09:04:00,0.96605,0.9664,0.966,0.9662,85800000.0
2008-12-29 09:05:00,0.96625,0.9681,0.9662,0.9675,209800000.0
2008-12-29 09:06:00,0.9675,0.9675,0.9665,0.96695,186800000.0
2008-12-29 09:07:00,0.96695,0.967,0.9666,0.96675,143400000.0
2008-12-29 09:08:00,0.96675,0.96735,0.9666,0.96725,150200000.0
2008-12-29 09:09:00,0.96725,0.96745,0.9671,0.96745,61600000.0
2008-12-29 09:10:00,0.9675,0.9676,0.96725,0.96735,50600000.0
2008-12-29 09:11:00,0.9674,0.9676,0.9667,0.9669,130800000.0
2008-12-29 09:12:00,0.9669,0.967,0.9666,0.96665,82600000.0
2008-12-29 09:13:00,0.96665,0.9668,0.9663,0.9668,57200000.0
2008-12-29 09:14:00,0.9669,0.96705,0.9665,0.9668,88600000.0
2008-12-29 09:15:00,0.96685,0.96695,0.9668,0.9669,74600000.0
2008-12-29 09:16:00,0.9669,0.96695,0.96665,0.9668,50400000.0
2008-12-29 09:17:00,0.9669,0.9669,0.96665,0.9667,34600000.0
2008-12-29 09:18:00,0.9667,0.9668,0.96655,0.9668,24200000.0
2008-12-29 09:19:00,0.96675,0.9668,0.9665,0.96675,51000000.0
2008-12-29 09:20:00,0.9668,0.9668,0.96615,0.96615,64200000.0
2008-12-29 09:21:00,0.9661,0.9661,0.96545,0.9655,549200016.0
2008-12-29 09:22:00,0.9655,0.9659,0.9654,0.9655,170999997.0
2008-12-29 09:23:00,0.96545,0.9657,0.96505,0.9657,151999999.0
2008-12-29 09:24:00,0.96545,0.96585,0.96545,0.9656,104200000.0
2008-12-29 09:25:00,0.96565,0.9659,0.9656,0.9658,106400000.0
2008-12-29 09:26:00,0.9658,0.9658,0.9656,0.9656,52000000.0
2008-12-29 09:27:00,0.96555,0.9658,0.96555,0.9658,32400000.0
2008-12-29 09:28:00,0.9658,0.96585,0.96555,0.96585,49800000.0
2008-12-29 09:29:00,0.96585,0.96625,0.96585,0.96615,105200000.0
2008-12-29 09:30:00,0.9662,0.96665,0.9661,0.96625,113800000.0
2008-12-29 09:31:00,0.9663,0.96675,0.9663,0.96635,67400000.0
2008-12-29 09:32:00,0.96635,0.96645,0.96555,0.96575,144300000.0
2008-12-29 09:33:00,0.96575,0.96585,0.9643,0.96435,195400000.0
2008-12-29 09:34:00,0.96435,0.96515,0.96385,0.96505,181000001.0
2008-12-29 09:35:00,0.9652,0.96525,0.96425,0.9648,139600000.0
2008-12-29 09:36:00,0.9648,0.9655,0.9648,0.96535,315200000.0
2008-12-29 09:37:00,0.9654,0.9664,0.96535,0.9658,398199998.0
2008-12-29 09:38:00,0.96585,0.96675,0.96585,0.96645,314200001.0
2008-12-29 09:39:00,0.96645,0.9667,0.9664,0.9666,202600001.0
2008-12-29 09:40:00,0.9666,0.96665,0.96635,0.96665,76400000.0
2008-12-29 09:41:00,0.96665,0.96665,0.9662,0.96645,310800002.0
2008-12-29 09:42:00,0.96635,0.9664,0.96625,0.9664,107400000.0
2008-12-29 09:43:00,0.9664,0.9664,0.96605,0.96615,81000000.0
2008-12-29 09:44:00,0.96615,0.96655,0.96605,0.9661,427399998.0
2008-12-29 09:45:00,0.9661,0.9666,0.9661,0.9665,346200000.0
2008-12-29 09:46:00,0.9665,0.9667,0.9663,0.9665,235000000.0
2008-12-29 09:47:00,0.96645,0.96665,0.9664,0.96655,235000000.0
2008-12-29 09:48:00,0.96655,0.9666,0.9665,0.96655,137400000.0
2008-12-29 09:49:00,0.96655,0.96665,0.9665,0.96655,138800000.0
2008-12-29 09:50:00,0.96655,0.9666,0.9664,0.9664,217800000.0
2008-12-29 09:51:00,0.9664,0.9664,0.96575,0.96605,270200000.0
2008-12-29 09:52:00,0.96605,0.96635,0.9657,0.96585,414000000.0
2008-12-29 09:53:00,0.96585,0.96585,0.9655,0.9657,530000000.0
2008-12-29 09:54:00,0.96585,0.9662,0.96585,0.9661,334200000.0
2008-12-29 09:55:00,0.96575,0.9666,0.9657,0.9662,351600000.0
2008-12-29 09:56:00,0.9662,0.96635,0.96595,0.96635,295400000.0
2008-12-29 09:57:00,0.96635,0.96655,0.9663,0.96645,272200000.0
2008-12-29 09:58:00,0.96645,0.9669,0.96635,0.9669,313600000.0
2008-12-29 09:59:00,0.9669,0.9671,0.9662,0.9662,182800000.0
2008-12-29 10:00:00,0.96625,0.96685,0.9658,0.9668,449800000.0
2008-12-29 10:01:00,0.9669,0.967,0.96665,0.9669,383600000.0
2008-12-29 10:02:00,0.9669,0.9671,0.9668,0.9668,246200000.0
2008-12-29 10:03:00,0.9669,0.9671,0.9668,0.96705,277200000.0
2008-12-29 10:04:00,0.96705,0.96705,0.96665,0.96685,523600000.0
2008-12-29 10:05:00,0.9668,0.96725,0.96675,0.9668,463200000.0
2008-12-29 10:06:00,0.96685,0.9669,0.9662,0.9662,339000000.0
2008-12-29 10:07:00,0.96625,0.9663,0.966,0.9661,231400001.0
2008-12-29 10:08:00,0.9661,0.96625,0.9661,0.96615,113800000.0
2008-12-29 10:09:00,0.96615,0.96615,0.96565,0.9658,423200000.0
2008-12-29 10:10:00,0.96595,0.96595,0.96545,0.9655,384600000.0
2008-12-29 10:11:00,0.9655,0.9656,0.9654,0.9655,319000000.0
2008-12-29 10:12:00,0.9655,0.9655,0.96495,0.9651,353600000.0
2008-12-29 10:13:00,0.9651,0.9652,0.96495,0.9652,208200000.0
2008-12-29 10:14:00,0.9652,0.96525,0.9652,0.9652,53400000.0
2008-12-29 10:15:00,0.9652,0.9653,0.96495,0.965,186600000.0
2008-12-29 10:16:00,0.965,0.96525,0.965,0.96505,142600000.0
2008-12-29 10:17:00,0.965,0.96505,0.9648,0.96505,165400000.0
2008-12-29 10:18:00,0.9651,0.9655,0.965,0.96545,379600000.0
2008-12-29 10:19:00,0.96545,0.96555,0.96515,0.96535,268400000.0
2008-12-29 10:20:00,0.96535,0.9657,0.9653,0.9657,300400000.0
2008-12-29 10:21:00,0.9657,0.9659,0.9656,0.9657,507200000.0
2008-12-29 10:22:00,0.96575,0.966,0.96565,0.9659,185800000.0
2008-12-29 10:23:00,0.96595,0.96635,0.9658,0.96615,309200000.0
2008-12-29 10:24:00,0.96615,0.96655,0.96615,0.9662,441600000.0
2008-12-29 10:25:00,0.96615,0.96635,0.96565,0.9661,483599995.0
2008-12-29 10:26:00,0.96615,0.9663,0.96585,0.9661,429200000.0
2008-12-29 10:27:00,0.9661,0.9668,0.966,0.9667,653600000.0
2008-12-29 10:28:00,0.9667,0.96685,0.9664,0.9668,440400000.0
2008-12-29 10:29:00,0.96685,0.9674,0.96655,0.96735,298000000.0
2008-12-29 10:30:00,0.9674,0.96745,0.9672,0.9673,378900000.0
2008-12-29 10:31:00,0.9673,0.96755,0.9672,0.9672,373800000.0
2008-12-29 10:32:00,0.9672,0.9675,0.96675,0.9675,556400000.0
2008-12-29 10:33:00,0.9675,0.96765,0.9672,0.9676,450500000.0
2008-12-29 10:34:00,0.9676,0.9681,0.9676,0.968,434800000.0
2008-12-29 10:35:00,0.968,0.96815,0.9679,0.9679,259200001.0
2008-12-29 10:36:00,0.9679,0.96795,0.96745,0.96765,390400000.0
2008-12-29 10:37:00,0.96765,0.96785,0.9676,0.9677,135600000.0
2008-12-29 10:38:00,0.9677,0.9686,0.9677,0.9682,406000000.0
2008-12-29 10:39:00,0.9682,0.9686,0.9681,0.96845,286800000.0
2008-12-29 10:40:00,0.96845,0.96885,0.96845,0.9688,170000000.0
2008-12-29 10:41:00,0.96885,0.96915,0.96855,0.9687,583600000.0
2008-12-29 10:42:00,0.9687,0.969,0.9686,0.9689,262600000.0
2008-12-29 10:43:00,0.9689,0.96895,0.96875,0.96885,160400000.0
2008-12-29 10:44:00,0.96895,0.9693,0.9688,0.96915,441400001.0
2008-12-29 10:45:00,0.96915,0.9692,0.96915,0.9692,163600000.0
2008-12-29 10:46:00,0.9692,0.9692,0.96905,0.96915,222600000.0
2008-12-29 10:47:00,0.9691,0.96915,0.9691,0.96915,7000000.0
2008-12-29 10:48:00,0.9692,0.96925,0.96865,0.96865,157800000.0
2008-12-29 10:49:00,0.96855,0.96885,0.96845,0.96855,214800000.0
2008-12-29 10:50:00,0.96855,0.96895,0.96855,0.9689,149400000.0
2008-12-29 10:51:00,0.9689,0.9695,0.9689,0.9695,161800000.0
2008-12-29 10:52:00,0.9695,0.96975,0.96945,0.9695,151600000.0
2008-12-29 10:53:00,0.9695,0.96965,0.9692,0.9693,221000000.0
2008-12-29 10:54:00,0.9693,0.9694,0.9693,0.9693,94800000.0
2008-12-29 10:55:00,0.9693,0.9694,0.9693,0.96935,140600000.0
2008-12-29 10:56:00,0.96935,0.96935,0.9687,0.9691,473400000.0
2008-12-29 10:57:00,0.9691,0.9693,0.96895,0.96915,279400000.0
2008-12-29 10:58:00,0.96915,0.9693,0.96905,0.9692,256200000.0
2008-12-29 10:59:00,0.96925,0.9693,0.96885,0.96885,215000000.0
2008-12-29 11:00:00,0.9689,0.96915,0.96785,0.96835,430600000.0
2008-12-29 11:01:00,0.9685,0.9688,0.9685,0.96875,275400000.0
2008-12-29 11:02:00,0.9688,0.9696,0.96865,0.9696,294200000.0
2008-12-29 11:03:00,0.96965,0.97,0.9696,0.9697,147100000.0
2008-12-29 11:04:00,0.96965,0.9703,0.9696,0.96995,396699997.0
2008-12-29 11:05:00,0.9699,0.97025,0.96975,0.9702,262400000.0
2008-12-29 11:06:00,0.9702,0.9706,0.97015,0.97055,247600000.0
2008-12-29 11:07:00,0.97055,0.9709,0.9704,0.97085,262600000.0
2008-12-29 11:08:00,0.97085,0.971,0.9708,0.97095,312600000.0
2008-12-29 11:09:00,0.97095,0.97095,0.97075,0.97085,169400000.0
2008-12-29 11:10:00,0.97085,0.97095,0.9708,0.9709,163800000.0
2008-12-29 11:11:00,0.9709,0.9709,0.97055,0.97085,163200000.0
2008-12-29 11:12:00,0.9709,0.9714,0.9709,0.9714,205600000.0
2008-12-29 11:13:00,0.9714,0.97165,0.9713,0.97155,177600000.0
2008-12-29 11:14:00,0.9715,0.9716,0.9713,0.97135,305400000.0
2008-12-29 11:15:00,0.97135,0.97145,0.97135,0.97135,119600000.0
2008-12-29 11:16:00,0.97125,0.97125,0.971,0.9712,146800000.0
2008-12-29 11:17:00,0.9712,0.97125,0.97055,0.9707,95600000.0
2008-12-29 11:18:00,0.97065,0.97075,0.97045,0.9706,245000000.0
2008-12-29 11:19:00,0.9705,0.97065,0.9704,0.97065,76400000.0
2008-12-29 11:20:00,0.97065,0.97085,0.97065,0.9707,172200000.0
2008-12-29 11:21:00,0.9707,0.9707,0.9702,0.9703,169600000.0
2008-12-29 11:22:00,0.97035,0.97065,0.97035,0.9706,119400000.0
2008-12-29 11:23:00,0.97055,0.97085,0.97055,0.97065,169000000.0
2008-12-29 11:24:00,0.97065,0.9711,0.97065,0.97095,187400000.0
2008-12-29 11:25:00,0.97095,0.97095,0.9708,0.9708,111000000.0
2008-12-29 11:26:00,0.97075,0.9708,0.97065,0.97065,270600000.0
2008-12-29 11:27:00,0.97065,0.9707,0.9706,0.9707,51000000.0
2008-12-29 11:28:00,0.9707,0.9708,0.9707,0.9708,143200000.0
2008-12-29 11:29:00,0.9709,0.97095,0.9706,0.97075,346800000.0
2008-12-29 11:30:00,0.97075,0.9711,0.97075,0.971,430000000.0
2008-12-29 11:31:00,0.971,0.9712,0.9709,0.97115,240000000.0
2008-12-29 11:32:00,0.9711,0.97115,0.97105,0.9711,126000000.0
2008-12-29 11:33:00,0.97115,0.97115,0.971,0.97105,66200000.0
2008-12-29 11:34:00,0.97095,0.9711,0.97095,0.9711,21600000.0
2008-12-29 11:35:00,0.9711,0.97115,0.97065,0.97085,224800000.0
2008-12-29 11:36:00,0.97085,0.97095,0.9706,0.9708,194600000.0
2008-12-29 11:37:00,0.9708,0.97165,0.9708,0.9714,285800000.0
2008-12-29 11:38:00,0.97145,0.9717,0.97145,0.9716,154400000.0
2008-12-29 11:39:00,0.9716,0.97205,0.9716,0.97165,313200000.0
2008-12-29 11:40:00,0.9717,0.97185,0.9715,0.9716,266800000.0
2008-12-29 11:41:00,0.97155,0.9716,0.97145,0.9715,236200000.0
2008-12-29 11:42:00,0.9715,0.9717,0.97145,0.97145,215200000.0
2008-12-29 11:43:00,0.97145,0.97175,0.97145,0.97155,282000000.0
2008-12-29 11:44:00,0.9716,0.97175,0.9715,0.97165,230200000.0
2008-12-29 11:45:00,0.9717,0.9717,0.97145,0.9716,157200000.0
2008-12-29 11:46:00,0.9716,0.97165,0.9714,0.97145,380400000.0
2008-12-29 11:47:00,0.97145,0.9717,0.9713,0.9713,301400000.0
2008-12-29 11:48:00,0.9713,0.9714,0.9713,0.9713,279800000.0
2008-12-29 11:49:00,0.9713,0.97135,0.9713,0.9713,264600000.0
2008-12-29 11:50:00,0.9713,0.97145,0.9713,0.9714,112200000.0
2008-12-29 11:51:00,0.97135,0.97155,0.9713,0.9713,125800000.0
2008-12-29 11:52:00,0.97135,0.9714,0.9712,0.9714,95200000.0
2008-12-29 11:53:00,0.97145,0.97165,0.97145,0.97155,304000000.0
2008-12-29 11:54:00,0.9714,0.97145,0.9714,0.9714,77600000.0
2008-12-29 11:55:00,0.9714,0.9717,0.9714,0.9717,78600000.0
2008-12-29 11:56:00,0.9717,0.97205,0.9715,0.97185,242399999.0
2008-12-29 11:57:00,0.97185,0.97235,0.9718,0.972,279200000.0
2008-12-29 11:58:00,0.972,0.9721,0.9719,0.972,204000000.0
2008-12-29 11:59:00,0.972,0.972,0.97165,0.9717,319200000.0
2008-12-29 12:00:00,0.9717,0.9718,0.97165,0.9718,201000000.0
2008-12-29 12:01:00,0.9718,0.9718,0.9715,0.9715,249200001.0
2008-12-29 12:02:00,0.97155,0.97165,0.9715,0.9716,84000000.0
2008-12-29 12:03:00,0.9716,0.9716,0.97155,0.9716,34800000.0
2008-12-29 12:04:00,0.9716,0.97205,0.97155,0.972,274400000.0
2008-12-29 12:05:00,0.972,0.9721,0.97165,0.97195,193400000.0
2008-12-29 12:06:00,0.9719,0.9719,0.9715,0.9715,387000000.0
2008-12-29 12:07:00,0.97155,0.9718,0.9714,0.9714,263000000.0
2008-12-29 12:08:00,0.97155,0.9717,0.97145,0.97145,166000000.0
2008-12-29 12:09:00,0.97145,0.97175,0.9714,0.97165,124600000.0
2008-12-29 12:10:00,0.97165,0.97175,0.97135,0.9715,258800000.0
2008-12-29 12:11:00,0.97145,0.9717,0.97135,0.9715,298000000.0
2008-12-29 12:12:00,0.9715,0.97175,0.9715,0.97175,140600000.0
2008-12-29 12:13:00,0.9717,0.97185,0.9717,0.97175,227000000.0
2008-12-29 12:14:00,0.97175,0.97205,0.97165,0.9719,276600000.0
2008-12-29 12:15:00,0.9719,0.9726,0.9718,0.97235,433600000.0
2008-12-29 12:16:00,0.97235,0.97335,0.97235,0.9731,442200001.0
2008-12-29 12:17:00,0.9731,0.9735,0.9729,0.97335,224800000.0
2008-12-29 12:18:00,0.9734,0.97365,0.97255,0.9727,355000000.0
2008-12-29 12:19:00,0.9726,0.97265,0.9721,0.9725,198200000.0
2008-12-29 12:20:00,0.9725,0.973,0.9725,0.973,64400000.0
2008-12-29 12:21:00,0.973,0.97325,0.9727,0.9731,317600000.0
2008-12-29 12:22:00,0.9732,0.97355,0.9732,0.97335,271000000.0
2008-12-29 12:23:00,0.97345,0.9743,0.9732,0.97425,426200001.0
2008-12-29 12:24:00,0.97425,0.97485,0.97415,0.97475,321199999.0
2008-12-29 12:25:00,0.97475,0.9748,0.97365,0.97395,386800000.0
2008-12-29 12:26:00,0.97395,0.9742,0.9739,0.9739,216200000.0
2008-12-29 12:27:00,0.9739,0.974,0.97345,0.9735,154600000.0
2008-12-29 12:28:00,0.9735,0.9741,0.97325,0.9741,290200000.0
2008-12-29 12:29:00,0.9741,0.9741,0.9739,0.974,211000000.0
2008-12-29 12:30:00,0.974,0.9744,0.97395,0.9744,154600000.0
2008-12-29 12:31:00,0.9745,0.9751,0.97445,0.97495,333800000.0
2008-12-29 12:32:00,0.975,0.976,0.975,0.9756,295400000.0
2008-12-29 12:33:00,0.9756,0.97565,0.97535,0.9754,299800000.0
2008-12-29 12:34:00,0.9754,0.9757,0.97535,0.97535,295800000.0
2008-12-29 12:35:00,0.97535,0.97545,0.9749,0.975,288600000.0
2008-12-29 12:36:00,0.975,0.9757,0.9749,0.97545,158000000.0
2008-12-29 12:37:00,0.97545,0.976,0.97545,0.9759,292000000.0
2008-12-29 12:38:00,0.9759,0.9773,0.9759,0.97715,229600000.0
2008-12-29 12:39:00,0.9771,0.97725,0.9769,0.97705,262400000.0
2008-12-29 12:40:00,0.97705,0.97705,0.9766,0.97675,303199999.0
2008-12-29 12:41:00,0.97675,0.9774,0.97665,0.97725,410800001.0
2008-12-29 12:42:00,0.97735,0.97755,0.977,0.97755,464200000.0
2008-12-29 12:43:00,0.9774,0.9775,0.97705,0.97725,170300000.0
2008-12-29 12:44:00,0.9773,0.97745,0.97625,0.97635,345600000.0
2008-12-29 12:45:00,0.9764,0.9767,0.9762,0.97665,262600001.0
2008-12-29 12:46:00,0.97665,0.97685,0.9761,0.97675,255900001.0
2008-12-29 12:47:00,0.97675,0.977,0.9767,0.9769,187100000.0
2008-12-29 12:48:00,0.97685,0.97715,0.97685,0.97695,196600000.0
2008-12-29 12:49:00,0.97695,0.97725,0.9769,0.9769,231600001.0
2008-12-29 12:50:00,0.97695,0.97695,0.9768,0.9768,108000000.0
2008-12-29 12:51:00,0.97685,0.977,0.97675,0.977,146600000.0
2008-12-29 12:52:00,0.977,0.9772,0.97665,0.97675,256400000.0
2008-12-29 12:53:00,0.97675,0.97675,0.9756,0.97625,493263499.0
2008-12-29 12:54:00,0.9761,0.9765,0.9759,0.9765,437800000.0
2008-12-29 12:55:00,0.9765,0.977,0.97645,0.97685,407000000.0
2008-12-29 12:56:00,0.97685,0.97685,0.9767,0.97675,232600000.0
2008-12-29 12:57:00,0.9768,0.977,0.9767,0.97685,337600000.0
2008-12-29 12:58:00,0.9769,0.97725,0.9767,0.97695,329600000.0
2008-12-29 12:59:00,0.97695,0.97695,0.97665,0.9767,277000000.0
2008-12-29 13:00:00,0.9767,0.9768,0.9767,0.97675,111000000.0
2008-12-29 13:01:00,0.97675,0.97725,0.97665,0.97705,247200000.0
2008-12-29 13:02:00,0.97705,0.9772,0.977,0.97715,78400000.0
2008-12-29 13:03:00,0.97715,0.97715,0.97685,0.97695,58400000.0
2008-12-29 13:04:00,0.97695,0.97715,0.9769,0.97705,125000000.0
2008-12-29 13:05:00,0.97705,0.9777,0.97705,0.97735,409000000.0
2008-12-29 13:06:00,0.9773,0.97735,0.97695,0.977,234000000.0
2008-12-29 13:07:00,0.977,0.97705,0.97675,0.97695,325400000.0
2008-12-29 13:08:00,0.97695,0.9771,0.97675,0.9769,246600000.0
2008-12-29 13:09:00,0.97695,0.9771,0.9768,0.9771,272000000.0
2008-12-29 13:10:00,0.97715,0.9777,0.9768,0.977,293800000.0
2008-12-29 13:11:00,0.977,0.9772,0.97675,0.9772,168200000.0
2008-12-29 13:12:00,0.9772,0.97725,0.97675,0.97685,272700001.0
2008-12-29 13:13:00,0.97685,0.97685,0.9767,0.9768,211000000.0
2008-12-29 13:14:00,0.9768,0.97705,0.97675,0.9769,224600000.0
2008-12-29 13:15:00,0.97685,0.9775,0.9768,0.9774,350000000.0
2008-12-29 13:16:00,0.9774,0.97765,0.97735,0.9775,489000000.0
2008-12-29 13:17:00,0.97755,0.97775,0.9773,0.9777,374800000.0
2008-12-29 13:18:00,0.97765,0.9777,0.97745,0.97745,121400000.0
2008-12-29 13:19:00,0.97745,0.97745,0.97645,0.9765,354200000.0
2008-12-29 13:20:00,0.97645,0.97655,0.97595,0.97615,186400000.0
2008-12-29 13:21:00,0.9763,0.97645,0.97605,0.9763,137200000.0
2008-12-29 13:22:00,0.97625,0.97715,0.97615,0.977,286000000.0
2008-12-29 13:23:00,0.977,0.9772,0.9769,0.97715,162400000.0
2008-12-29 13:24:00,0.97715,0.97715,0.9767,0.97705,161100000.0
2008-12-29 13:25:00,0.97705,0.97725,0.97705,0.9772,108000000.0
2008-12-29 13:26:00,0.97695,0.977,0.9765,0.9769,251000000.0
2008-12-29 13:27:00,0.9769,0.977,0.97645,0.977,346000000.0
2008-12-29 13:28:00,0.977,0.9771,0.97655,0.9771,215400000.0
2008-12-29 13:29:00,0.97705,0.9772,0.97705,0.9772,210800000.0
2008-12-29 13:30:00,0.9772,0.9772,0.97695,0.97695,120200000.0
2008-12-29 13:31:00,0.97695,0.97695,0.97655,0.9767,143800000.0
2008-12-29 13:32:00,0.9767,0.97695,0.9767,0.97695,108600000.0
2008-12-29 13:33:00,0.97695,0.97715,0.9769,0.9769,144800000.0
2008-12-29 13:34:00,0.9769,0.97705,0.9769,0.977,148800000.0
2008-12-29 13:35:00,0.977,0.97775,0.9769,0.9776,295200000.0
2008-12-29 13:36:00,0.9776,0.97815,0.9776,0.97815,299200000.0
2008-12-29 13:37:00,0.97815,0.97875,0.97805,0.97875,229000000.0
2008-12-29 13:38:00,0.9787,0.97935,0.9785,0.97935,371600000.0
2008-12-29 13:39:00,0.9793,0.97955,0.9789,0.97895,261200000.0
2008-12-29 13:40:00,0.97895,0.9791,0.9789,0.97905,206600000.0
2008-12-29 13:41:00,0.97905,0.97905,0.97865,0.97885,289600000.0
2008-12-29 13:42:00,0.97885,0.97895,0.97875,0.9789,424000000.0
2008-12-29 13:43:00,0.9789,0.97895,0.9788,0.97885,205600000.0
2008-12-29 13:44:00,0.97885,0.97895,0.9788,0.97885,296000000.0
2008-12-29 13:45:00,0.97885,0.9789,0.9785,0.9788,306000000.0
2008-12-29 13:46:00,0.9789,0.97895,0.9785,0.9786,305400000.0
2008-12-29 13:47:00,0.9786,0.9787,0.9785,0.97865,377800000.0
2008-12-29 13:48:00,0.97855,0.97875,0.97765,0.97835,456000000.0
2008-12-29 13:49:00,0.97835,0.97845,0.9781,0.9782,419600000.0
2008-12-29 13:50:00,0.9782,0.9783,0.9775,0.978,343200000.0
2008-12-29 13:51:00,0.978,0.97845,0.978,0.9784,369600000.0
2008-12-29 13:52:00,0.97835,0.97845,0.97835,0.9784,277800000.0
2008-12-29 13:53:00,0.9784,0.9786,0.9784,0.9786,141800000.0
2008-12-29 13:54:00,0.9786,0.9787,0.9786,0.9787,116000000.0
2008-12-29 13:55:00,0.97865,0.97865,0.97845,0.9785,143800000.0
2008-12-29 13:56:00,0.97845,0.9785,0.9781,0.9782,164800000.0
2008-12-29 13:57:00,0.9782,0.9782,0.97795,0.978,178200000.0
2008-12-29 13:58:00,0.978,0.97805,0.9775,0.97775,503800000.0
2008-12-29 13:59:00,0.97775,0.97785,0.97745,0.97745,256800000.0
2008-12-29 14:00:00,0.97745,0.9776,0.97725,0.97725,126800000.0
2008-12-29 14:01:00,0.97725,0.9775,0.9771,0.97735,254400000.0
2008-12-29 14:02:00,0.97735,0.9774,0.97735,0.9774,47600000.0
2008-12-29 14:03:00,0.97745,0.9775,0.97735,0.9774,83800000.0
2008-12-29 14:04:00,0.97735,0.9774,0.9773,0.97735,36800000.0
2008-12-29 14:05:00,0.9772,0.9772,0.97715,0.97715,70000000.0
2008-12-29 14:06:00,0.9772,0.97745,0.9772,0.9773,62200000.0
2008-12-29 14:07:00,0.97735,0.97745,0.9772,0.9772,57200000.0
2008-12-29 14:08:00,0.9772,0.97735,0.97715,0.97725,165700000.0
2008-12-29 14:09:00,0.97725,0.97725,0.97715,0.97715,161600000.0
2008-12-29 14:10:00,0.97715,0.9772,0.9771,0.9771,127800000.0
2008-12-29 14:11:00,0.9771,0.97725,0.9771,0.9771,214400000.0
2008-12-29 14:12:00,0.9771,0.9772,0.977,0.977,152400000.0
2008-12-29 14:13:00,0.977,0.977,0.97695,0.977,121200000.0
2008-12-29 14:14:00,0.977,0.977,0.9769,0.9769,203400000.0
2008-12-29 14:15:00,0.9769,0.977,0.9769,0.97695,214600000.0
2008-12-29 14:16:00,0.97695,0.97695,0.97685,0.9769,108000000.0
2008-12-29 14:17:00,0.9769,0.977,0.9769,0.97695,155600000.0
2008-12-29 14:18:00,0.97695,0.97695,0.97675,0.97675,191600000.0
2008-12-29 14:19:00,0.97675,0.97695,0.9765,0.97695,330000000.0
2008-12-29 14:20:00,0.9769,0.9769,0.97665,0.97675,161800000.0
2008-12-29 14:21:00,0.97675,0.9768,0.97665,0.9768,224600000.0
2008-12-29 14:22:00,0.9768,0.9768,0.9766,0.97665,422600000.0
2008-12-29 14:23:00,0.97665,0.97665,0.97625,0.97655,328400000.0
2008-12-29 14:24:00,0.97655,0.97655,0.97635,0.9765,404200000.0
2008-12-29 14:25:00,0.97655,0.9766,0.97645,0.97645,486800000.0
2008-12-29 14:26:00,0.97645,0.9767,0.97645,0.97665,558600000.0
2008-12-29 14:27:00,0.9767,0.97675,0.97665,0.9767,133600000.0
2008-12-29 14:28:00,0.97685,0.97705,0.97685,0.97705,326200001.0
2008-12-29 14:29:00,0.97695,0.97715,0.9768,0.9768,116800000.0
2008-12-29 14:30:00,0.97695,0.977,0.976,0.9761,355900000.0
2008-12-29 14:31:00,0.97615,0.97615,0.9754,0.9756,509000000.0
2008-12-29 14:32:00,0.9756,0.97585,0.9755,0.97565,463899999.0
2008-12-29 14:33:00,0.97565,0.9771,0.9756,0.97685,408800000.0
2008-12-29 14:34:00,0.9769,0.9779,0.9769,0.9778,360600000.0
2008-12-29 14:35:00,0.9779,0.9784,0.9778,0.97785,435400000.0
2008-12-29 14:36:00,0.97785,0.97785,0.97725,0.97775,225000000.0
2008-12-29 14:37:00,0.97775,0.9786,0.97715,0.97735,441000001.0
2008-12-29 14:38:00,0.9773,0.97795,0.9772,0.97785,400000000.0
2008-12-29 14:39:00,0.97785,0.978,0.97695,0.9771,389600000.0
2008-12-29 14:40:00,0.97705,0.9772,0.97695,0.97695,217000000.0
2008-12-29 14:41:00,0.97695,0.977,0.9769,0.977,159600000.0
2008-12-29 14:42:00,0.977,0.97705,0.9769,0.97695,183800000.0
2008-12-29 14:43:00,0.97695,0.977,0.97695,0.977,190400000.0
2008-12-29 14:44:00,0.977,0.97705,0.97695,0.97695,140200000.0
2008-12-29 14:45:00,0.97695,0.97695,0.97695,0.97695,73600000.0
2008-12-29 14:46:00,0.97695,0.9771,0.97695,0.97705,346600000.0
2008-12-29 14:47:00,0.977,0.9776,0.977,0.97745,313000000.0
2008-12-29 14:48:00,0.97745,0.9779,0.9774,0.9776,449400001.0
2008-12-29 14:49:00,0.9776,0.97825,0.9776,0.97805,443600000.0
2008-12-29 14:50:00,0.97805,0.97815,0.97745,0.9775,443800000.0
2008-12-29 14:51:00,0.9775,0.97755,0.9773,0.97735,440000000.0
2008-12-29 14:52:00,0.97735,0.9774,0.9772,0.97735,325600000.0
2008-12-29 14:53:00,0.97735,0.97755,0.9773,0.97755,268400000.0
2008-12-29 14:54:00,0.97755,0.97765,0.9773,0.97765,527000000.0
2008-12-29 14:55:00,0.97765,0.9781,0.97765,0.97775,342200000.0
2008-12-29 14:56:00,0.9776,0.97765,0.977,0.97705,346399998.0
2008-12-29 14:57:00,0.97705,0.97705,0.97695,0.97695,181800000.0
2008-12-29 14:58:00,0.97695,0.97705,0.9768,0.9768,241000000.0
2008-12-29 14:59:00,0.9768,0.97695,0.97665,0.97665,382000000.0
2008-12-29 15:00:00,0.97665,0.9769,0.9763,0.97675,366800000.0
2008-12-29 15:01:00,0.9768,0.9769,0.97635,0.9766,583000000.0
2008-12-29 15:02:00,0.9766,0.97745,0.97625,0.9774,507000000.0
2008-12-29 15:03:00,0.97745,0.97755,0.9769,0.97735,443200000.0
2008-12-29 15:04:00,0.97745,0.9784,0.9774,0.9783,594300000.0
2008-12-29 15:05:00,0.9783,0.9788,0.97815,0.9788,739600000.0
2008-12-29 15:06:00,0.97895,0.9793,0.97875,0.9789,388200000.0
2008-12-29 15:07:00,0.9789,0.9791,0.97845,0.97885,462300000.0
2008-12-29 15:08:00,0.979,0.97905,0.9781,0.9782,532800000.0
2008-12-29 15:09:00,0.9781,0.9781,0.97735,0.97755,450400000.0
2008-12-29 15:10:00,0.97755,0.97795,0.97745,0.9777,650600000.0
2008-12-29 15:11:00,0.9777,0.97805,0.97745,0.97745,426400000.0
2008-12-29 15:12:00,0.9772,0.9774,0.97715,0.97735,443400000.0
2008-12-29 15:13:00,0.97745,0.97785,0.97745,0.9777,496600000.0
2008-12-29 15:14:00,0.9777,0.9784,0.97755,0.9783,529000000.0
2008-12-29 15:15:00,0.9784,0.9787,0.9783,0.9784,456400000.0
2008-12-29 15:16:00,0.9784,0.97855,0.97825,0.97835,399400000.0
2008-12-29 15:17:00,0.97835,0.9784,0.97805,0.9783,326200000.0
2008-12-29 15:18:00,0.97835,0.97835,0.97815,0.9782,404800000.0
2008-12-29 15:19:00,0.9782,0.9791,0.9781,0.97875,367000000.0
2008-12-29 15:20:00,0.97875,0.97885,0.9784,0.9785,381200000.0
2008-12-29 15:21:00,0.9785,0.9785,0.978,0.97805,496000000.0
2008-12-29 15:22:00,0.978,0.97805,0.97775,0.97795,306600000.0
2008-12-29 15:23:00,0.9779,0.97855,0.9779,0.9781,390400000.0
2008-12-29 15:24:00,0.9781,0.9783,0.97805,0.97805,565400000.0
2008-12-29 15:25:00,0.9781,0.97825,0.97795,0.978,421400000.0
2008-12-29 15:26:00,0.978,0.9789,0.978,0.9784,430400000.0
2008-12-29 15:27:00,0.9784,0.97855,0.97795,0.97795,438800000.0
2008-12-29 15:28:00,0.97795,0.9781,0.97765,0.97765,386400000.0
2008-12-29 15:29:00,0.9776,0.97775,0.97755,0.97765,368400000.0
2008-12-29 15:30:00,0.97765,0.97765,0.9775,0.9776,429600000.0
2008-12-29 15:31:00,0.97755,0.97775,0.97755,0.97775,240600000.0
2008-12-29 15:32:00,0.9776,0.9777,0.9776,0.9777,128200000.0
2008-12-29 15:33:00,0.97765,0.9777,0.97745,0.97745,260200000.0
2008-12-29 15:34:00,0.9775,0.97775,0.97745,0.97765,268800000.0
2008-12-29 15:35:00,0.97775,0.97785,0.97765,0.9777,103800000.0
2008-12-29 15:36:00,0.9777,0.97775,0.9774,0.97755,275400000.0
2008-12-29 15:37:00,0.97755,0.97775,0.97755,0.97765,209600000.0
2008-12-29 15:38:00,0.9777,0.9784,0.9775,0.9781,493400000.0
2008-12-29 15:39:00,0.9781,0.9782,0.97805,0.97815,486000000.0
2008-12-29 15:40:00,0.97815,0.97825,0.9779,0.9782,224800000.0
2008-12-29 15:41:00,0.97825,0.97845,0.9782,0.97835,356800000.0
2008-12-29 15:42:00,0.9783,0.9784,0.97805,0.9783,384200000.0
2008-12-29 15:43:00,0.9783,0.97905,0.9782,0.97875,319600000.0
2008-12-29 15:44:00,0.9787,0.97875,0.97825,0.97825,625000000.0
2008-12-29 15:45:00,0.97825,0.9785,0.97805,0.9785,290800000.0
2008-12-29 15:46:00,0.9785,0.97895,0.97815,0.97825,303200000.0
2008-12-29 15:47:00,0.97825,0.97845,0.97825,0.97835,342800000.0
2008-12-29 15:48:00,0.97835,0.97875,0.97825,0.97825,654800000.0
2008-12-29 15:49:00,0.97825,0.9784,0.9781,0.97815,485000000.0
2008-12-29 15:50:00,0.97815,0.9786,0.9781,0.9783,549800000.0
2008-12-29 15:51:00,0.97825,0.9787,0.97825,0.97855,397600000.0
2008-12-29 15:52:00,0.97855,0.9788,0.97845,0.9787,382200000.0
2008-12-29 15:53:00,0.9787,0.97915,0.9786,0.97915,401400000.0
2008-12-29 15:54:00,0.97915,0.9794,0.9791,0.97925,303800000.0
2008-12-29 15:55:00,0.97925,0.97955,0.97925,0.9795,373800000.0
2008-12-29 15:56:00,0.97955,0.9797,0.9794,0.9794,247400000.0
2008-12-29 15:57:00,0.97935,0.9795,0.97935,0.97935,427800000.0
2008-12-29 15:58:00,0.97935,0.97935,0.9789,0.97895,227800000.0
2008-12-29 15:59:00,0.9789,0.97915,0.97885,0.97895,362000000.0
2008-12-29 16:00:00,0.97895,0.9797,0.97895,0.9797,399000000.0
2008-12-29 16:01:00,0.9796,0.9797,0.9795,0.97965,206800000.0
2008-12-29 16:02:00,0.97965,0.97975,0.97955,0.9796,224400000.0
2008-12-29 16:03:00,0.9796,0.97975,0.97945,0.9796,249200000.0
2008-12-29 16:04:00,0.9796,0.97975,0.9795,0.97975,298000000.0
2008-12-29 16:05:00,0.97975,0.97985,0.9796,0.97965,377200000.0
2008-12-29 16:06:00,0.97965,0.97975,0.9795,0.9796,197400000.0
2008-12-29 16:07:00,0.9796,0.97965,0.9795,0.9795,176600000.0
2008-12-29 16:08:00,0.9795,0.97955,0.97895,0.97895,329000000.0
2008-12-29 16:09:00,0.9789,0.97925,0.97875,0.97875,475400000.0
2008-12-29 16:10:00,0.97875,0.9788,0.9779,0.97795,380787000.0
2008-12-29 16:11:00,0.97795,0.9784,0.9779,0.9781,539600000.0
2008-12-29 16:12:00,0.9781,0.97835,0.97785,0.9783,575800000.0
2008-12-29 16:13:00,0.9782,0.9784,0.9782,0.97835,355000000.0
2008-12-29 16:14:00,0.97835,0.9787,0.97825,0.9784,365000000.0
2008-12-29 16:15:00,0.9784,0.97845,0.97825,0.9784,206000000.0
2008-12-29 16:16:00,0.9784,0.9784,0.97815,0.9782,254000000.0
2008-12-29 16:17:00,0.9783,0.97835,0.9781,0.9782,173200000.0
2008-12-29 16:18:00,0.97825,0.9784,0.9781,0.97815,238600000.0
2008-12-29 16:19:00,0.97815,0.9785,0.97785,0.97785,403400000.0
2008-12-29 16:20:00,0.97785,0.9781,0.9777,0.97775,283800000.0
2008-12-29 16:21:00,0.97775,0.97785,0.97755,0.9776,369800000.0
2008-12-29 16:22:00,0.9776,0.97785,0.9773,0.9774,403000000.0
2008-12-29 16:23:00,0.97735,0.9776,0.9773,0.9774,391400000.0
2008-12-29 16:24:00,0.9774,0.9775,0.9771,0.97715,274200000.0
2008-12-29 16:25:00,0.9772,0.9776,0.9771,0.9775,428400000.0
2008-12-29 16:26:00,0.9775,0.97785,0.9772,0.9772,599000000.0
2008-12-29 16:27:00,0.97725,0.97755,0.97715,0.97755,268600000.0
2008-12-29 16:28:00,0.97755,0.97795,0.9772,0.97795,398200000.0
2008-12-29 16:29:00,0.97795,0.9783,0.97795,0.97825,334800000.0
2008-12-29 16:30:00,0.9783,0.9785,0.97825,0.97845,209200000.0
2008-12-29 16:31:00,0.97845,0.9785,0.9784,0.9785,303800000.0
2008-12-29 16:32:00,0.97845,0.97895,0.9782,0.97895,306400000.0
2008-12-29 16:33:00,0.97895,0.9791,0.9788,0.979,386200000.0
2008-12-29 16:34:00,0.97895,0.97915,0.97825,0.97825,341600000.0
2008-12-29 16:35:00,0.97825,0.97855,0.9782,0.97835,268600000.0
2008-12-29 16:36:00,0.97835,0.97855,0.9781,0.97815,572000000.0
2008-12-29 16:37:00,0.97815,0.97815,0.9773,0.9774,539400000.0
2008-12-29 16:38:00,0.97745,0.9777,0.97715,0.97725,436600000.0
2008-12-29 16:39:00,0.9772,0.9772,0.97695,0.97715,294800000.0
2008-12-29 16:40:00,0.97715,0.97715,0.97665,0.9767,286800000.0
2008-12-29 16:41:00,0.9767,0.9768,0.9767,0.9768,117400000.0
2008-12-29 16:42:00,0.9768,0.97705,0.97675,0.9769,363600000.0
2008-12-29 16:43:00,0.9769,0.97775,0.9769,0.97735,237400000.0
2008-12-29 16:44:00,0.9773,0.9782,0.97705,0.97795,593300001.0
2008-12-29 16:45:00,0.97795,0.97795,0.9771,0.97725,452399999.0
2008-12-29 16:46:00,0.97725,0.97735,0.9768,0.9768,251999999.0
2008-12-29 16:47:00,0.9768,0.9773,0.9766,0.97725,427199999.0
2008-12-29 16:48:00,0.97725,0.97735,0.97695,0.977,436800000.0
2008-12-29 16:49:00,0.977,0.97735,0.97665,0.97675,445600000.0
2008-12-29 16:50:00,0.97675,0.97675,0.97605,0.97615,394200000.0
2008-12-29 16:51:00,0.97615,0.97665,0.97605,0.9766,232200000.0
2008-12-29 16:52:00,0.9766,0.97665,0.97645,0.97645,314200000.0
2008-12-29 16:53:00,0.9765,0.97665,0.97645,0.97645,241200000.0
2008-12-29 16:54:00,0.9765,0.97665,0.97645,0.97645,508400000.0
2008-12-29 16:55:00,0.97645,0.97645,0.97605,0.97615,184200000.0
2008-12-29 16:56:00,0.9762,0.9764,0.9762,0.9762,216600000.0
2008-12-29 16:57:00,0.9762,0.9762,0.976,0.97615,379200000.0
2008-12-29 16:58:00,0.97615,0.97615,0.976,0.97605,180000000.0
2008-12-29 16:59:00,0.9762,0.97645,0.97605,0.9764,313600000.0
2008-12-29 17:00:00,0.9764,0.9767,0.97565,0.9761,465200000.0
2008-12-29 17:01:00,0.9761,0.97615,0.97555,0.97575,426400000.0
2008-12-29 17:02:00,0.97575,0.976,0.97565,0.976,308400000.0
2008-12-29 17:03:00,0.976,0.97625,0.9757,0.97615,329400000.0
2008-12-29 17:04:00,0.97615,0.9765,0.97585,0.9762,303000000.0
2008-12-29 17:05:00,0.9762,0.97625,0.97615,0.97625,207000000.0
2008-12-29 17:06:00,0.9762,0.97635,0.97605,0.97615,392800000.0
2008-12-29 17:07:00,0.97615,0.97625,0.97615,0.97615,373000000.0
2008-12-29 17:08:00,0.97615,0.9764,0.976,0.976,400200000.0
2008-12-29 17:09:00,0.97605,0.97625,0.976,0.97605,214400000.0
2008-12-29 17:10:00,0.97605,0.9761,0.97595,0.976,201200000.0
2008-12-29 17:11:00,0.976,0.9761,0.976,0.97605,256600000.0
2008-12-29 17:12:00,0.97605,0.9761,0.97575,0.97575,137000000.0
2008-12-29 17:13:00,0.97575,0.97595,0.97575,0.9758,521999995.0
2008-12-29 17:14:00,0.97585,0.97625,0.9758,0.97625,372800000.0
2008-12-29 17:15:00,0.97625,0.9763,0.976,0.97605,288600000.0
2008-12-29 17:16:00,0.97605,0.9762,0.97595,0.97595,402800000.0
2008-12-29 17:17:00,0.97595,0.9762,0.97595,0.97605,366000000.0
2008-12-29 17:18:00,0.9761,0.9764,0.97605,0.9763,221800000.0
2008-12-29 17:19:00,0.97635,0.9768,0.97635,0.97675,524200000.0
2008-12-29 17:20:00,0.97675,0.97745,0.97665,0.97745,454400000.0
2008-12-29 17:21:00,0.97745,0.97825,0.97745,0.97815,337800000.0
2008-12-29 17:22:00,0.97815,0.97885,0.978,0.97835,352000000.0
2008-12-29 17:23:00,0.9784,0.97885,0.97805,0.97805,340600000.0
2008-12-29 17:24:00,0.97815,0.97835,0.9781,0.97815,511200000.0
2008-12-29 17:25:00,0.97815,0.9782,0.9778,0.9779,451200000.0
2008-12-29 17:26:00,0.9779,0.978,0.97785,0.97795,241800000.0
2008-12-29 17:27:00,0.97795,0.97795,0.9775,0.9777,493000000.0
2008-12-29 17:28:00,0.97755,0.97755,0.97705,0.9771,535400000.0
2008-12-29 17:29:00,0.97715,0.97715,0.9766,0.9767,602800000.0
2008-12-29 17:30:00,0.9767,0.977,0.97645,0.97645,550800000.0
2008-12-29 17:31:00,0.97645,0.97665,0.97615,0.97615,289600000.0
2008-12-29 17:32:00,0.97615,0.97625,0.97615,0.9762,210400000.0
2008-12-29 17:33:00,0.9762,0.9766,0.9762,0.97645,320000000.0
2008-12-29 17:34:00,0.97645,0.9765,0.97625,0.97625,361600000.0
2008-12-29 17:35:00,0.97625,0.9764,0.97615,0.9763,275800000.0
2008-12-29 17:36:00,0.9763,0.97655,0.97625,0.9765,326400000.0
2008-12-29 17:37:00,0.97655,0.97665,0.97645,0.9765,417400000.0
2008-12-29 17:38:00,0.97645,0.9772,0.97645,0.9772,478000000.0
2008-12-29 17:39:00,0.9772,0.9773,0.9768,0.9769,367400000.0
2008-12-29 17:40:00,0.9769,0.97715,0.97685,0.977,463800000.0
2008-12-29 17:41:00,0.977,0.97715,0.97685,0.97695,254200000.0
2008-12-29 17:42:00,0.97695,0.977,0.9768,0.97695,518600000.0
2008-12-29 17:43:00,0.97695,0.97785,0.9768,0.9778,622000000.0
2008-12-29 17:44:00,0.97785,0.97805,0.97745,0.97745,537000000.0
2008-12-29 17:45:00,0.97745,0.97745,0.9769,0.977,355400000.0
2008-12-29 17:46:00,0.97675,0.97705,0.97645,0.97675,440600000.0
2008-12-29 17:47:00,0.97675,0.97735,0.97675,0.9772,410200000.0
2008-12-29 17:48:00,0.9772,0.97745,0.97715,0.97735,455000000.0
2008-12-29 17:49:00,0.97735,0.9777,0.97735,0.9774,635600000.0
2008-12-29 17:50:00,0.97735,0.97755,0.9769,0.9769,491600000.0
2008-12-29 17:51:00,0.9769,0.97715,0.97685,0.9771,230600000.0
2008-12-29 17:52:00,0.9771,0.9771,0.97695,0.97695,149800000.0
2008-12-29 17:53:00,0.97695,0.97715,0.97675,0.9769,496400000.0
2008-12-29 17:54:00,0.97695,0.97695,0.97645,0.9765,246600000.0
2008-12-29 17:55:00,0.9765,0.9768,0.97645,0.9768,285800000.0
2008-12-29 17:56:00,0.97685,0.9769,0.97615,0.9764,230800000.0
2008-12-29 17:57:00,0.97635,0.9764,0.97615,0.97615,325000000.0
2008-12-29 17:58:00,0.9761,0.97625,0.97605,0.97625,451800000.0
2008-12-29 17:59:00,0.9763,0.97775,0.9761,0.97765,482200000.0
2008-12-29 18:00:00,0.9776,0.97775,0.97725,0.9774,322800000.0
2008-12-29 18:01:00,0.9774,0.9777,0.9773,0.9775,505600000.0
2008-12-29 18:02:00,0.9775,0.97785,0.97715,0.97715,397400000.0
2008-12-29 18:03:00,0.97715,0.97715,0.97655,0.9767,400800000.0
2008-12-29 18:04:00,0.9767,0.97685,0.97655,0.9767,288800000.0
2008-12-29 18:05:00,0.9767,0.97735,0.9767,0.97705,255400000.0
2008-12-29 18:06:00,0.97705,0.9773,0.97675,0.97675,354080500.0
2008-12-29 18:07:00,0.9768,0.97705,0.9767,0.9767,175000000.0
2008-12-29 18:08:00,0.9767,0.97675,0.9763,0.97665,195800000.0
2008-12-29 18:09:00,0.9766,0.9767,0.9764,0.97645,193200000.0
2008-12-29 18:10:00,0.97645,0.97645,0.9763,0.97635,116400000.0
2008-12-29 18:11:00,0.9763,0.9765,0.9763,0.97645,74000000.0
2008-12-29 18:12:00,0.97645,0.97645,0.97625,0.9763,108000000.0
2008-12-29 18:13:00,0.9763,0.97645,0.97625,0.9763,170400000.0
2008-12-29 18:14:00,0.9763,0.9763,0.97605,0.97615,533000000.0
2008-12-29 18:15:00,0.9762,0.9762,0.9758,0.97595,441800000.0
2008-12-29 18:16:00,0.97595,0.97595,0.97545,0.9755,526200000.0
2008-12-29 18:17:00,0.9755,0.97565,0.97545,0.9755,290200000.0
2008-12-29 18:18:00,0.97545,0.97565,0.97545,0.97555,279200000.0
2008-12-29 18:19:00,0.97555,0.97585,0.9755,0.97565,211600000.0
2008-12-29 18:20:00,0.97565,0.97625,0.97565,0.97625,398200001.0
2008-12-29 18:21:00,0.97625,0.97655,0.97625,0.97645,393000000.0
2008-12-29 18:22:00,0.97645,0.9767,0.97645,0.97665,303200000.0
2008-12-29 18:23:00,0.97675,0.9768,0.9762,0.9766,694000001.0
2008-12-29 18:24:00,0.9766,0.9766,0.9762,0.97635,633800000.0
2008-12-29 18:25:00,0.97635,0.9766,0.97635,0.97635,464800000.0
2008-12-29 18:26:00,0.9765,0.9765,0.97615,0.97615,222200000.0
2008-12-29 18:27:00,0.9761,0.9761,0.976,0.976,42600000.0
2008-12-29 18:28:00,0.976,0.976,0.97555,0.97555,210400000.0
2008-12-29 18:29:00,0.97555,0.9757,0.9755,0.9757,355000000.0
2008-12-29 18:30:00,0.9757,0.976,0.9755,0.97585,376400000.0
2008-12-29 18:31:00,0.9759,0.976,0.97565,0.9758,353600000.0
2008-12-29 18:32:00,0.9758,0.97615,0.9758,0.97615,339200000.0
2008-12-29 18:33:00,0.9761,0.97635,0.9756,0.9757,445400000.0
2008-12-29 18:34:00,0.97575,0.9759,0.97565,0.97585,380600000.0
2008-12-29 18:35:00,0.97585,0.976,0.97575,0.97595,577000000.0
2008-12-29 18:36:00,0.97595,0.97595,0.97565,0.97575,191600000.0
2008-12-29 18:37:00,0.97575,0.9759,0.97575,0.9758,435200000.0
2008-12-29 18:38:00,0.9758,0.97595,0.97555,0.9756,499400000.0
2008-12-29 18:39:00,0.9756,0.9757,0.97535,0.97545,514400000.0
2008-12-29 18:40:00,0.97545,0.97565,0.97515,0.97515,329800000.0
2008-12-29 18:41:00,0.97515,0.97515,0.9746,0.97475,241600000.0
2008-12-29 18:42:00,0.97475,0.97475,0.97475,0.97475,44800000.0
2008-12-29 18:43:00,0.97475,0.9748,0.97465,0.97475,190000001.0
2008-12-29 18:44:00,0.97475,0.9755,0.9747,0.9755,221400000.0
2008-12-29 18:45:00,0.97525,0.9753,0.97465,0.97475,318600000.0
2008-12-29 18:46:00,0.97475,0.9748,0.9746,0.97475,194400000.0
2008-12-29 18:47:00,0.9747,0.975,0.9747,0.97485,285200000.0
2008-12-29 18:48:00,0.97485,0.97485,0.9745,0.9746,261200000.0
2008-12-29 18:49:00,0.97465,0.9749,0.97465,0.9749,108400000.0
2008-12-29 18:50:00,0.97485,0.97625,0.97475,0.97625,267000000.0
2008-12-29 18:51:00,0.97625,0.9764,0.97595,0.97595,151200000.0
2008-12-29 18:52:00,0.97595,0.976,0.975,0.9758,454400000.0
2008-12-29 18:53:00,0.9758,0.97615,0.97545,0.9755,442600000.0
2008-12-29 18:54:00,0.9755,0.9758,0.9755,0.9758,299200000.0
2008-12-29 18:55:00,0.9758,0.97585,0.9758,0.97585,77600000.0
2008-12-29 18:56:00,0.9758,0.976,0.9758,0.97585,160200000.0
2008-12-29 18:57:00,0.97585,0.9759,0.97555,0.9757,331000000.0
2008-12-29 18:58:00,0.9757,0.9757,0.9752,0.97545,292000000.0
2008-12-29 18:59:00,0.97545,0.97545,0.97515,0.9754,176200000.0
2008-12-29 19:00:00,0.9754,0.97555,0.97535,0.97555,306200000.0
2008-12-29 19:01:00,0.97555,0.9756,0.97545,0.9755,164400000.0
2008-12-29 19:02:00,0.9755,0.97555,0.9753,0.97535,183800000.0
2008-12-29 19:03:00,0.97535,0.97535,0.9751,0.97515,268800000.0
2008-12-29 19:04:00,0.97525,0.97525,0.97505,0.9751,190000000.0
2008-12-29 19:05:00,0.9751,0.97525,0.97475,0.97475,456800000.0
2008-12-29 19:06:00,0.9748,0.97505,0.97475,0.97475,314000000.0
2008-12-29 19:07:00,0.97475,0.97485,0.9747,0.97475,230600000.0
2008-12-29 19:08:00,0.97475,0.97485,0.9745,0.9745,259000000.0
2008-12-29 19:09:00,0.9745,0.9745,0.97425,0.97435,157200000.0
2008-12-29 19:10:00,0.97435,0.97435,0.9741,0.97415,92600000.0
2008-12-29 19:11:00,0.9741,0.97435,0.9739,0.9742,246400000.0
2008-12-29 19:12:00,0.9742,0.975,0.974,0.9749,355200000.0
2008-12-29 19:13:00,0.97485,0.9749,0.9747,0.9747,42400000.0
2008-12-29 19:14:00,0.9747,0.97485,0.9746,0.9746,183000000.0
2008-12-29 19:15:00,0.9746,0.97475,0.974,0.9741,264600000.0
2008-12-29 19:16:00,0.9741,0.97425,0.97405,0.97405,136200000.0
2008-12-29 19:17:00,0.97405,0.9745,0.974,0.97415,268800000.0
2008-12-29 19:18:00,0.9742,0.97445,0.9742,0.97445,136800000.0
2008-12-29 19:19:00,0.97445,0.97445,0.97415,0.9742,91200000.0
2008-12-29 19:20:00,0.9742,0.97445,0.9741,0.9744,248000000.0
2008-12-29 19:21:00,0.9744,0.97475,0.97435,0.97465,216000000.0
2008-12-29 19:22:00,0.97465,0.97465,0.97455,0.97455,138800000.0
2008-12-29 19:23:00,0.9746,0.9746,0.9744,0.97445,102000000.0
2008-12-29 19:24:00,0.97445,0.97445,0.97425,0.9743,85800000.0
2008-12-29 19:25:00,0.9743,0.97465,0.9742,0.97465,229399997.0
2008-12-29 19:26:00,0.97465,0.9747,0.97465,0.97465,44800000.0
2008-12-29 19:27:00,0.97465,0.97475,0.97465,0.97475,300800000.0
2008-12-29 19:28:00,0.97475,0.97475,0.97455,0.97455,97200000.0
2008-12-29 19:29:00,0.97455,0.97465,0.97455,0.97465,27400000.0
2008-12-29 19:30:00,0.97465,0.9747,0.9746,0.97465,110800000.0
2008-12-29 19:31:00,0.97465,0.9748,0.97465,0.9748,171800000.0
2008-12-29 19:32:00,0.97475,0.9748,0.97475,0.97475,63600000.0
2008-12-29 19:33:00,0.97475,0.9748,0.97455,0.97465,149400000.0
2008-12-29 19:34:00,0.9747,0.9748,0.9746,0.9746,283600000.0
2008-12-29 19:35:00,0.9746,0.97465,0.9746,0.97465,103000000.0
2008-12-29 19:36:00,0.97465,0.97465,0.9745,0.97455,131600000.0
2008-12-29 19:37:00,0.9746,0.9747,0.97455,0.97455,175200000.0
2008-12-29 19:38:00,0.9746,0.9746,0.97445,0.97445,262400000.0
2008-12-29 19:39:00,0.9744,0.97445,0.97435,0.97435,57600000.0
2008-12-29 19:40:00,0.9744,0.97465,0.9744,0.97455,196000000.0
2008-12-29 19:41:00,0.97455,0.97455,0.97455,0.97455,96800000.0
2008-12-29 19:42:00,0.9745,0.9745,0.974,0.974,235000000.0
2008-12-29 19:43:00,0.974,0.97405,0.97395,0.974,173200000.0
2008-12-29 19:44:00,0.97405,0.97405,0.97395,0.974,36200000.0
2008-12-29 19:45:00,0.9739,0.97395,0.9737,0.97375,61000000.0
2008-12-29 19:46:00,0.9738,0.9739,0.97365,0.97365,256200000.0
2008-12-29 19:47:00,0.97375,0.974,0.9736,0.97395,169800000.0
2008-12-29 19:48:00,0.97395,0.974,0.9739,0.974,150400000.0
2008-12-29 19:49:00,0.974,0.9741,0.97395,0.97405,225200000.0
2008-12-29 19:50:00,0.9741,0.9746,0.97405,0.97425,162400000.0
2008-12-29 19:51:00,0.9743,0.9743,0.9739,0.97405,155200000.0
2008-12-29 19:52:00,0.97395,0.97395,0.97395,0.97395,27600000.0
2008-12-29 19:53:00,0.97395,0.97395,0.97395,0.97395,55400000.0
2008-12-29 19:54:00,0.974,0.97435,0.974,0.97415,186600000.0
2008-12-29 19:55:00,0.9742,0.9743,0.97405,0.97405,172200000.0
2008-12-29 19:56:00,0.97405,0.97405,0.97395,0.97405,166200000.0
2008-12-29 19:57:00,0.97405,0.9742,0.97405,0.97415,124400000.0
2008-12-29 19:58:00,0.97415,0.97415,0.974,0.9741,55000000.0
2008-12-29 19:59:00,0.9741,0.9742,0.9739,0.9739,401600000.0
2008-12-29 20:00:00,0.9739,0.97395,0.97325,0.9734,368000000.0
2008-12-29 20:01:00,0.9734,0.97415,0.9733,0.97415,441000000.0
2008-12-29 20:02:00,0.9742,0.97455,0.97415,0.97435,421000000.0
2008-12-29 20:03:00,0.97435,0.9747,0.97415,0.97465,343000000.0
2008-12-29 20:04:00,0.97465,0.97495,0.97425,0.97445,335800000.0
2008-12-29 20:05:00,0.97445,0.9746,0.97405,0.9742,248800000.0
2008-12-29 20:06:00,0.97425,0.97435,0.97415,0.97425,135000000.0
2008-12-29 20:07:00,0.97425,0.97455,0.97415,0.97425,173400000.0
2008-12-29 20:08:00,0.97425,0.9747,0.9742,0.9746,146600000.0
2008-12-29 20:09:00,0.9746,0.97465,0.97435,0.9746,105000000.0
2008-12-29 20:10:00,0.97465,0.97475,0.9745,0.9747,366200000.0
2008-12-29 20:11:00,0.97465,0.97485,0.9745,0.97465,331600000.0
2008-12-29 20:12:00,0.9746,0.97475,0.97415,0.97445,405400000.0
2008-12-29 20:13:00,0.97445,0.97445,0.9741,0.97435,271200000.0
2008-12-29 20:14:00,0.97435,0.97435,0.97365,0.9739,405000000.0
2008-12-29 20:15:00,0.9739,0.97425,0.9736,0.9738,300800000.0
2008-12-29 20:16:00,0.9738,0.9738,0.972,0.9721,189800000.0
2008-12-29 20:17:00,0.97215,0.973,0.97215,0.97245,163400000.0
2008-12-29 20:18:00,0.9725,0.9728,0.9721,0.9721,291400000.0
2008-12-29 20:19:00,0.9721,0.97225,0.9721,0.97225,67600000.0
2008-12-29 20:20:00,0.97225,0.9728,0.97225,0.9727,300000000.0
2008-12-29 20:21:00,0.9727,0.9727,0.9723,0.9725,266200000.0
2008-12-29 20:22:00,0.97255,0.9731,0.97245,0.97295,356400000.0
2008-12-29 20:23:00,0.97295,0.97295,0.97255,0.97265,174200000.0
2008-12-29 20:24:00,0.97265,0.97265,0.9722,0.97235,127200000.0
2008-12-29 20:25:00,0.97225,0.97235,0.97205,0.9723,217200000.0
2008-12-29 20:26:00,0.97235,0.9725,0.97205,0.97235,242200000.0
2008-12-29 20:27:00,0.97235,0.9725,0.9721,0.97245,154800000.0
2008-12-29 20:28:00,0.9724,0.973,0.97225,0.9729,104600000.0
2008-12-29 20:29:00,0.9729,0.97305,0.97245,0.97305,336000000.0
2008-12-29 20:30:00,0.97305,0.9732,0.9729,0.97295,135400000.0
2008-12-29 20:31:00,0.97295,0.97305,0.97295,0.973,30800000.0
2008-12-29 20:32:00,0.97305,0.97305,0.9727,0.9729,247400000.0
2008-12-29 20:33:00,0.9729,0.9729,0.97245,0.97245,91000000.0
2008-12-29 20:34:00,0.97245,0.97245,0.9721,0.97215,148000000.0
2008-12-29 20:35:00,0.9721,0.9729,0.9721,0.9724,315800000.0
2008-12-29 20:36:00,0.97245,0.9725,0.9718,0.9718,290800000.0
2008-12-29 20:37:00,0.9718,0.9718,0.9703,0.97095,390580000.0
2008-12-29 20:38:00,0.97095,0.97105,0.97055,0.97105,295200000.0
2008-12-29 20:39:00,0.97105,0.9715,0.971,0.97115,412600000.0
2008-12-29 20:40:00,0.97115,0.97195,0.97115,0.97185,289800000.0
2008-12-29 20:41:00,0.97185,0.97205,0.9718,0.9718,353800000.0
2008-12-29 20:42:00,0.9718,0.97185,0.9713,0.9718,381600000.0
2008-12-29 20:43:00,0.97185,0.9719,0.9715,0.9717,244200000.0
2008-12-29 20:44:00,0.9717,0.972,0.9716,0.972,207200000.0
2008-12-29 20:45:00,0.97205,0.9722,0.972,0.97205,171000000.0
2008-12-29 20:46:00,0.9721,0.97235,0.9718,0.9721,330600000.0
2008-12-29 20:47:00,0.9722,0.9725,0.97205,0.97245,356000000.0
2008-12-29 20:48:00,0.97245,0.97265,0.9723,0.9725,156400000.0
2008-12-29 20:49:00,0.97245,0.97255,0.97235,0.97255,61600000.0
2008-12-29 20:50:00,0.97255,0.97255,0.97185,0.97185,124800000.0
2008-12-29 20:51:00,0.97235,0.9728,0.9718,0.97245,345000000.0
2008-12-29 20:52:00,0.97235,0.97255,0.97225,0.97245,387600000.0
2008-12-29 20:53:00,0.97245,0.9728,0.9723,0.97255,475600000.0
2008-12-29 20:54:00,0.9727,0.9727,0.9692,0.96965,483400000.0
2008-12-29 20:55:00,0.9696,0.9711,0.9695,0.97075,451600000.0
2008-12-29 20:56:00,0.97085,0.9718,0.9705,0.9718,438000000.0
2008-12-29 20:57:00,0.9719,0.97225,0.97165,0.97165,510000000.0
2008-12-29 20:58:00,0.9711,0.9719,0.97095,0.97155,408200000.0
2008-12-29 20:59:00,0.9715,0.9717,0.97135,0.97145,357800000.0
2008-12-29 21:00:00,0.97135,0.97135,0.97045,0.9707,524400000.0
2008-12-29 21:01:00,0.9707,0.9712,0.9705,0.97085,542800000.0
2008-12-29 21:02:00,0.9709,0.97105,0.97075,0.97075,488200000.0
2008-12-29 21:03:00,0.97085,0.971,0.9707,0.97075,323200000.0
2008-12-29 21:04:00,0.97075,0.97095,0.97055,0.97085,172000000.0
2008-12-29 21:05:00,0.97075,0.9709,0.97075,0.97085,197800000.0
2008-12-29 21:06:00,0.97085,0.97095,0.9703,0.9703,244800000.0
2008-12-29 21:07:00,0.9703,0.9703,0.96965,0.97015,362600000.0
2008-12-29 21:08:00,0.97015,0.97025,0.96985,0.96985,256000000.0
2008-12-29 21:09:00,0.96985,0.97015,0.9698,0.97015,261000000.0
2008-12-29 21:10:00,0.9702,0.9703,0.97,0.9701,416200000.0
2008-12-29 21:11:00,0.9701,0.97065,0.96995,0.97055,407200000.0
2008-12-29 21:12:00,0.97055,0.9716,0.97025,0.97035,614000000.0
2008-12-29 21:13:00,0.97035,0.97045,0.96985,0.97035,312800000.0
2008-12-29 21:14:00,0.97035,0.9707,0.96985,0.97005,412600000.0
2008-12-29 21:15:00,0.97005,0.9701,0.97,0.97005,838000000.0
2008-12-29 21:16:00,0.97005,0.97015,0.96995,0.97005,590800000.0
2008-12-29 21:17:00,0.97005,0.9701,0.97,0.9701,273600000.0
2008-12-29 21:18:00,0.9701,0.9701,0.97,0.97005,424800000.0
2008-12-29 21:19:00,0.97005,0.9701,0.97,0.97005,173600000.0
2008-12-29 21:20:00,0.97005,0.9701,0.97005,0.9701,276800000.0
2008-12-29 21:21:00,0.97005,0.9702,0.97,0.97005,262400000.0
2008-12-29 21:22:00,0.97005,0.97005,0.96985,0.96995,215200000.0
2008-12-29 21:23:00,0.96995,0.97005,0.9695,0.96965,242400000.0
2008-12-29 21:24:00,0.96965,0.96965,0.96885,0.9691,159200000.0
2008-12-29 21:25:00,0.9691,0.96915,0.9689,0.96915,202400000.0
2008-12-29 21:26:00,0.96915,0.96985,0.96845,0.96985,284200000.0
2008-12-29 21:27:00,0.96985,0.9699,0.96925,0.96925,319000000.0
2008-12-29 21:28:00,0.96925,0.9694,0.9688,0.96885,413400000.0
2008-12-29 21:29:00,0.9689,0.96915,0.9682,0.9686,330000000.0
2008-12-29 21:30:00,0.9686,0.9687,0.9682,0.9682,413000000.0
2008-12-29 21:31:00,0.9682,0.9683,0.9677,0.96785,179600000.0
2008-12-29 21:32:00,0.96785,0.9679,0.9678,0.96785,120000000.0
2008-12-29 21:33:00,0.96785,0.96785,0.9671,0.9672,238800000.0
2008-12-29 21:34:00,0.96725,0.96725,0.96675,0.9668,119400000.0
2008-12-29 21:35:00,0.9668,0.9669,0.9659,0.96635,305300000.0
2008-12-29 21:36:00,0.9664,0.9665,0.9662,0.9662,213200000.0
2008-12-29 21:37:00,0.9662,0.96695,0.96615,0.96685,261200000.0
2008-12-29 21:38:00,0.96685,0.96685,0.96675,0.96685,148600000.0
2008-12-29 21:39:00,0.96685,0.967,0.96645,0.967,306000000.0
2008-12-29 21:40:00,0.96705,0.96735,0.967,0.9673,160600000.0
2008-12-29 21:41:00,0.9673,0.96745,0.96725,0.96745,297400000.0
2008-12-29 21:42:00,0.96745,0.96745,0.96685,0.967,196200000.0
2008-12-29 21:43:00,0.967,0.96705,0.96675,0.96675,211800000.0
2008-12-29 21:44:00,0.96675,0.9668,0.96635,0.9664,181000000.0
2008-12-29 21:45:00,0.96635,0.9666,0.9661,0.96615,292200000.0
2008-12-29 21:46:00,0.9661,0.9671,0.9661,0.9671,184900000.0
2008-12-29 21:47:00,0.9671,0.96735,0.96695,0.96695,461600000.0
2008-12-29 21:48:00,0.96695,0.96705,0.9665,0.96655,422600000.0
2008-12-29 21:49:00,0.96655,0.96715,0.96655,0.96705,243000000.0
2008-12-29 21:50:00,0.96715,0.96725,0.96655,0.96665,271400000.0
2008-12-29 21:51:00,0.9667,0.96735,0.9665,0.9666,475000000.0
2008-12-29 21:52:00,0.9666,0.9674,0.9665,0.96725,421800000.0
2008-12-29 21:53:00,0.96725,0.96745,0.967,0.96725,382600000.0
2008-12-29 21:54:00,0.9672,0.96745,0.967,0.9674,308800000.0
2008-12-29 21:55:00,0.9674,0.96755,0.967,0.9674,424400000.0
2008-12-29 21:56:00,0.96745,0.9682,0.9674,0.9682,333800000.0
2008-12-29 21:57:00,0.96815,0.96875,0.96815,0.9686,241600000.0
2008-12-29 21:58:00,0.9686,0.9688,0.96805,0.9683,376800000.0
2008-12-29 21:59:00,0.96825,0.9685,0.96805,0.96805,438600000.0
2008-12-29 22:00:00,0.96805,0.9685,0.96805,0.9682,357800000.0
2008-12-29 22:01:00,0.9682,0.96835,0.9681,0.96825,157600000.0
2008-12-29 22:02:00,0.96825,0.96825,0.96825,0.96825,48000000.0
2008-12-29 22:03:00,0.96825,0.96835,0.968,0.9683,83400000.0
2008-12-29 22:04:00,0.96825,0.969,0.96825,0.9689,245400000.0
2008-12-29 22:05:00,0.96895,0.96925,0.9689,0.9691,374600000.0
2008-12-29 22:06:00,0.9691,0.9692,0.96875,0.96875,97600000.0
2008-12-29 22:07:00,0.9687,0.96875,0.9684,0.9684,421200000.0
2008-12-29 22:08:00,0.9684,0.9684,0.9675,0.96755,286200000.0
2008-12-29 22:09:00,0.96755,0.9678,0.96735,0.96735,313600000.0
2008-12-29 22:10:00,0.96735,0.9676,0.96695,0.96715,407200000.0
2008-12-29 22:11:00,0.96705,0.9672,0.967,0.967,211600000.0
2008-12-29 22:12:00,0.967,0.96725,0.9668,0.967,247200000.0
2008-12-29 22:13:00,0.967,0.9675,0.96645,0.96735,218600000.0
2008-12-29 22:14:00,0.96725,0.9676,0.9672,0.9674,281600000.0
2008-12-29 22:15:00,0.96745,0.96755,0.96695,0.9674,197400000.0
2008-12-29 22:16:00,0.96735,0.968,0.9669,0.96695,451800000.0
2008-12-29 22:17:00,0.96695,0.96765,0.96675,0.96755,356400000.0
2008-12-29 22:18:00,0.96755,0.96755,0.96645,0.967,266800000.0
2008-12-29 22:19:00,0.96695,0.96745,0.9669,0.96705,264400000.0
2008-12-29 22:20:00,0.96705,0.9671,0.96665,0.9669,207200000.0
2008-12-29 22:21:00,0.9669,0.9672,0.96685,0.96715,63000000.0
2008-12-29 22:22:00,0.96715,0.96715,0.9664,0.9664,251600000.0
2008-12-29 22:23:00,0.9665,0.9665,0.96625,0.9663,190400000.0
2008-12-29 22:24:00,0.9663,0.9664,0.96615,0.96635,192400000.0
2008-12-29 22:25:00,0.96635,0.96635,0.9661,0.9661,154400000.0
2008-12-29 22:26:00,0.9661,0.9662,0.9658,0.96595,377200000.0
2008-12-29 22:27:00,0.9661,0.96615,0.96565,0.96585,302400000.0
2008-12-29 22:28:00,0.9657,0.966,0.96565,0.9659,211800000.0
2008-12-29 22:29:00,0.966,0.966,0.96555,0.9657,132400000.0
2008-12-29 22:30:00,0.9657,0.96575,0.9639,0.964,527600000.0
2008-12-29 22:31:00,0.96415,0.9645,0.9638,0.964,422600000.0
2008-12-29 22:32:00,0.96395,0.9645,0.96395,0.9645,229000000.0
2008-12-29 22:33:00,0.96455,0.96465,0.9638,0.9641,298400000.0
2008-12-29 22:34:00,0.9641,0.9641,0.96335,0.96335,445400000.0
2008-12-29 22:35:00,0.9634,0.9635,0.96305,0.96305,202600000.0
2008-12-29 22:36:00,0.96305,0.96305,0.96225,0.9625,312400000.0
2008-12-29 22:37:00,0.96245,0.96285,0.9624,0.9625,344400000.0
2008-12-29 22:38:00,0.96255,0.963,0.9624,0.963,318400000.0
2008-12-29 22:39:00,0.96295,0.96315,0.9627,0.96305,294400000.0
2008-12-29 22:40:00,0.96305,0.96315,0.9624,0.96275,263500000.0
2008-12-29 22:41:00,0.96275,0.96305,0.96265,0.96305,285400000.0
2008-12-29 22:42:00,0.96305,0.96305,0.96265,0.96295,223000000.0
2008-12-29 22:43:00,0.96295,0.9632,0.96295,0.96305,64800000.0
2008-12-29 22:44:00,0.96305,0.96355,0.963,0.9635,145800000.0
2008-12-29 22:45:00,0.96345,0.96375,0.9634,0.9637,227200000.0
2008-12-29 22:46:00,0.9637,0.9642,0.9634,0.9642,222000000.0
2008-12-29 22:47:00,0.9642,0.9645,0.9641,0.96445,244000000.0
2008-12-29 22:48:00,0.96445,0.96445,0.9642,0.9642,97600000.0
2008-12-29 22:49:00,0.9642,0.96425,0.9642,0.9642,91600000.0
2008-12-29 22:50:00,0.9642,0.96425,0.964,0.96405,203400000.0
2008-12-29 22:51:00,0.9641,0.9642,0.9638,0.9638,174400000.0
2008-12-29 22:52:00,0.96385,0.96425,0.96365,0.9639,559200001.0
2008-12-29 22:53:00,0.9639,0.96415,0.9639,0.96405,159800000.0
2008-12-29 22:54:00,0.96405,0.9643,0.96395,0.964,275900000.0
2008-12-29 22:55:00,0.964,0.96405,0.9639,0.9639,261000000.0
2008-12-29 22:56:00,0.96395,0.9641,0.9638,0.9639,124200000.0
2008-12-29 22:57:00,0.9638,0.9639,0.9637,0.96375,242000001.0
2008-12-29 22:58:00,0.96375,0.96395,0.96365,0.96385,150400000.0
2008-12-29 22:59:00,0.96385,0.96405,0.96355,0.964,356700000.0
2008-12-29 23:00:00,0.964,0.9643,0.964,0.9642,187200000.0
2008-12-29 23:01:00,0.9642,0.96455,0.96415,0.96445,129400000.0
2008-12-29 23:02:00,0.9646,0.96605,0.9646,0.96495,278493500.0
2008-12-29 23:03:00,0.96495,0.96535,0.96495,0.96515,161799999.0
2008-12-29 23:04:00,0.96515,0.9652,0.9648,0.965,144800000.0
2008-12-29 23:05:00,0.96495,0.9651,0.9641,0.96435,308600000.0
2008-12-29 23:06:00,0.9644,0.9644,0.9634,0.964,215400000.0
2008-12-29 23:07:00,0.964,0.96475,0.964,0.96425,208800000.0
2008-12-29 23:08:00,0.9643,0.9643,0.9641,0.96415,56000000.0
2008-12-29 23:09:00,0.96415,0.96465,0.9641,0.96415,189400000.0
2008-12-29 23:10:00,0.9642,0.96455,0.9642,0.9645,136400000.0
2008-12-29 23:11:00,0.96455,0.9649,0.964,0.9649,57000000.0
2008-12-29 23:12:00,0.9649,0.9649,0.96425,0.9645,93000000.0
2008-12-29 23:13:00,0.9645,0.9646,0.96425,0.96455,156800000.0
2008-12-29 23:14:00,0.96455,0.9646,0.9644,0.96445,64000000.0
2008-12-29 23:15:00,0.96455,0.96455,0.96455,0.96455,11400000.0
2008-12-29 23:16:00,0.96455,0.96455,0.96435,0.96445,110600000.0
2008-12-29 23:17:00,0.9645,0.9645,0.96425,0.96435,111600000.0
2008-12-29 23:18:00,0.9643,0.9644,0.96425,0.9643,78200000.0
2008-12-29 23:19:00,0.9643,0.9647,0.96425,0.96435,130600000.0
2008-12-29 23:20:00,0.96435,0.9645,0.96435,0.96445,82200000.0
2008-12-29 23:21:00,0.96445,0.9645,0.9644,0.96445,98200000.0
2008-12-29 23:22:00,0.96445,0.96445,0.96445,0.96445,29000000.0
2008-12-29 23:23:00,0.96445,0.9645,0.96435,0.96435,120000000.0
2008-12-29 23:24:00,0.9643,0.9645,0.96425,0.96435,113000000.0
2008-12-29 23:25:00,0.9643,0.9644,0.96415,0.9642,110200000.0
2008-12-29 23:26:00,0.96425,0.96445,0.964,0.96405,111600000.0
2008-12-29 23:27:00,0.96405,0.96595,0.96405,0.9654,246400000.0
2008-12-29 23:28:00,0.9654,0.96615,0.9651,0.96595,236000000.0
2008-12-29 23:29:00,0.966,0.96635,0.96585,0.9663,227600000.0
2008-12-29 23:30:00,0.96625,0.9663,0.96615,0.96615,71000000.0
2008-12-29 23:31:00,0.96615,0.9663,0.966,0.966,135400000.0
2008-12-29 23:32:00,0.966,0.96615,0.96595,0.96615,181800000.0
2008-12-29 23:33:00,0.96615,0.9662,0.9661,0.9662,35600000.0
2008-12-29 23:34:00,0.9662,0.9662,0.96585,0.966,167799996.0
2008-12-29 23:35:00,0.966,0.966,0.9653,0.96585,149499999.0
2008-12-29 23:36:00,0.9659,0.96595,0.9658,0.96585,164800000.0
2008-12-29 23:37:00,0.96585,0.96625,0.96585,0.9659,189200000.0
2008-12-29 23:38:00,0.966,0.96615,0.96575,0.96615,213199999.0
2008-12-29 23:39:00,0.96605,0.96715,0.96605,0.96715,287000000.0
2008-12-29 23:40:00,0.96695,0.967,0.96685,0.9669,55500000.0
2008-12-29 23:41:00,0.9668,0.96695,0.9668,0.96695,64000000.0
2008-12-29 23:42:00,0.96695,0.96695,0.9667,0.96685,127800000.0
2008-12-29 23:43:00,0.96685,0.96705,0.9658,0.9667,243200000.0
2008-12-29 23:44:00,0.9667,0.9667,0.96585,0.96635,252500000.0
2008-12-29 23:45:00,0.96625,0.9663,0.966,0.9661,225400000.0
2008-12-29 23:46:00,0.9661,0.9661,0.9658,0.96585,112000000.0
2008-12-29 23:47:00,0.96585,0.96585,0.96565,0.9657,179500000.0
2008-12-29 23:48:00,0.9657,0.96575,0.96565,0.96575,119000000.0
2008-12-29 23:49:00,0.96575,0.96585,0.9657,0.96585,152200000.0
2008-12-29 23:50:00,0.96585,0.9659,0.9658,0.9658,73600000.0
2008-12-29 23:51:00,0.9658,0.9661,0.9656,0.966,139400000.0
2008-12-29 23:52:00,0.966,0.96615,0.9657,0.966,146600000.0
2008-12-29 23:53:00,0.966,0.9672,0.966,0.96665,288400000.0
2008-12-29 23:54:00,0.96665,0.96695,0.9666,0.9668,195600000.0
2008-12-29 23:55:00,0.9668,0.9682,0.9665,0.9681,462400000.0
2008-12-29 23:56:00,0.9681,0.9683,0.9676,0.9677,331000000.0
2008-12-29 23:57:00,0.96765,0.9677,0.9668,0.96745,298200000.0
2008-12-29 23:58:00,0.96745,0.96775,0.9659,0.9676,145200000.0
2008-12-29 23:59:00,0.9676,0.9677,0.9668,0.96735,112000000.0
2008-12-30 00:00:00,0.96704,0.96711,0.96589,0.96589,77600000.0
2008-12-30 00:01:00,0.96596,0.96665,0.96512,0.96581,135600000.0
2008-12-30 00:02:00,0.96586,0.9663,0.96566,0.9663,83200000.0
2008-12-30 00:03:00,0.96735,0.9674,0.96725,0.9674,38400000.0
2008-12-30 00:04:00,0.96735,0.96755,0.96735,0.96755,22400000.0
2008-12-30 00:05:00,0.96765,0.9682,0.96755,0.96755,37300000.0
2008-12-30 00:06:00,0.9677,0.96815,0.9677,0.96815,35200000.0
2008-12-30 00:07:00,0.9676,0.9682,0.9676,0.9682,24000000.0
2008-12-30 00:08:00,0.96835,0.96835,0.96755,0.96755,9600000.0
2008-12-30 00:09:00,0.9681,0.9681,0.96805,0.96805,6400000.0
2008-12-30 00:10:00,0.96835,0.9687,0.9682,0.9682,16000000.0
2008-12-30 00:11:00,0.96845,0.9688,0.96845,0.9687,14000000.0
2008-12-30 00:12:00,0.96875,0.96875,0.9687,0.9687,6400000.0
2008-12-30 00:13:00,0.96865,0.9688,0.9685,0.9685,35200000.0
2008-12-30 00:14:00,0.96845,0.96855,0.96825,0.9683,22400000.0
2008-12-30 00:15:00,0.96835,0.96855,0.96835,0.96835,48000000.0
2008-12-30 00:16:00,0.96825,0.9687,0.96825,0.9685,60000000.0
2008-12-30 00:17:00,0.96835,0.96835,0.96815,0.96825,19200000.0
2008-12-30 00:18:00,0.96755,0.96755,0.96755,0.96755,7600000.0
2008-12-30 00:19:00,0.968,0.9684,0.96795,0.968,16000000.0
2008-12-30 00:20:00,0.96805,0.9683,0.96795,0.9683,19200000.0
2008-12-30 00:21:00,0.9682,0.96835,0.9682,0.96825,12000000.0
2008-12-30 00:22:00,0.9684,0.96855,0.9679,0.9683,20400000.0
2008-12-30 00:23:00,0.96825,0.9686,0.968,0.96845,88800000.0
2008-12-30 00:24:00,0.96845,0.96845,0.96775,0.9681,34400000.0
2008-12-30 00:25:00,0.9681,0.96815,0.96795,0.96815,22400000.0
2008-12-30 00:26:00,0.9682,0.9685,0.9682,0.9685,43200000.0
2008-12-30 00:27:00,0.9685,0.9687,0.9685,0.96855,11600000.0
2008-12-30 00:28:00,0.9682,0.96825,0.9681,0.9681,16000000.0
2008-12-30 00:29:00,0.968,0.96815,0.968,0.96815,16000000.0
2008-12-30 00:30:00,0.9681,0.9682,0.9681,0.9682,16000000.0
2008-12-30 00:31:00,0.96815,0.9682,0.96815,0.9682,6400000.0
2008-12-30 00:32:00,0.96835,0.9685,0.96825,0.9685,12800000.0
2008-12-30 00:33:00,0.96855,0.9687,0.9684,0.9685,57200000.0
2008-12-30 00:34:00,0.96855,0.9686,0.9685,0.9686,32000000.0
2008-12-30 00:35:00,0.96855,0.96865,0.96855,0.96865,22400000.0
2008-12-30 00:36:00,0.96875,0.96875,0.9687,0.9687,12800000.0
2008-12-30 00:37:00,0.9687,0.9687,0.96865,0.96865,9600000.0
2008-12-30 00:38:00,0.96855,0.96875,0.96855,0.96875,46000000.0
2008-12-30 00:39:00,0.96865,0.96895,0.96865,0.96895,33200000.0
2008-12-30 00:40:00,0.9688,0.96915,0.9688,0.96895,51000000.0
2008-12-30 00:41:00,0.96895,0.96925,0.96895,0.96925,32800000.0
2008-12-30 00:42:00,0.9692,0.9694,0.96865,0.96865,89600000.0
2008-12-30 00:43:00,0.96865,0.969,0.96865,0.96895,93200000.0
2008-12-30 00:44:00,0.96895,0.969,0.96895,0.969,4800000.0
2008-12-30 00:45:00,0.969,0.969,0.96745,0.9676,135600000.0
2008-12-30 00:46:00,0.9676,0.96825,0.9676,0.9682,23200000.0
2008-12-30 00:47:00,0.9683,0.96835,0.9676,0.96815,26800000.0
2008-12-30 00:48:00,0.9683,0.9683,0.9677,0.96775,16000000.0
2008-12-30 00:49:00,0.96785,0.96785,0.96775,0.96775,6400000.0
2008-12-30 00:50:00,0.9678,0.9678,0.96765,0.9677,23600000.0
2008-12-30 00:51:00,0.9677,0.96775,0.9677,0.9677,16000000.0
2008-12-30 00:52:00,0.96725,0.96765,0.96725,0.96755,24800000.0
2008-12-30 00:53:00,0.9677,0.9677,0.9677,0.9677,3200000.0
2008-12-30 00:54:00,0.96725,0.9676,0.96725,0.9676,10400000.0
2008-12-30 00:55:00,0.96735,0.96775,0.96735,0.96775,10800000.0
2008-12-30 00:56:00,0.96757,0.96775,0.96747,0.96747,72000000.0
2008-12-30 00:57:00,0.9679,0.9679,0.9678,0.9678,16000000.0
2008-12-30 00:58:00,0.9678,0.9678,0.9678,0.9678,9600000.0
2008-12-30 00:59:00,0.96755,0.96755,0.96755,0.96755,2800000.0
2008-12-30 01:00:00,0.9676,0.96795,0.9674,0.9677,179000000.0
2008-12-30 01:01:00,0.9677,0.9677,0.9677,0.9677,67200000.0
2008-12-30 01:02:00,0.9668,0.96705,0.9666,0.96695,132000000.0
2008-12-30 01:03:00,0.967,0.96705,0.96675,0.96685,89600000.0
2008-12-30 01:04:00,0.9668,0.96725,0.9668,0.96725,117600000.0
2008-12-30 01:05:00,0.96725,0.96735,0.9669,0.9671,42000000.0
2008-12-30 01:06:00,0.9671,0.9672,0.9671,0.9671,19200000.0
2008-12-30 01:07:00,0.96715,0.96715,0.96715,0.96715,5600000.0
2008-12-30 01:08:00,0.96725,0.96735,0.9671,0.9672,30400000.0
2008-12-30 01:09:00,0.9672,0.96745,0.9672,0.9674,12800000.0
2008-12-30 01:10:00,0.96745,0.96755,0.96725,0.96755,35200000.0
2008-12-30 01:11:00,0.9674,0.9674,0.96725,0.9673,30400000.0
2008-12-30 01:12:00,0.9673,0.9675,0.96675,0.96675,56600000.0
2008-12-30 01:13:00,0.96685,0.9669,0.96665,0.96675,73200000.0
2008-12-30 01:14:00,0.9667,0.9674,0.96665,0.96735,150200000.0
2008-12-30 01:15:00,0.96735,0.9677,0.9673,0.96765,63200000.0
2008-12-30 01:16:00,0.96765,0.96765,0.96745,0.96745,37200000.0
2008-12-30 01:17:00,0.96755,0.96805,0.96715,0.96715,189000000.0
2008-12-30 01:18:00,0.9672,0.96745,0.9672,0.9672,32000000.0
2008-12-30 01:19:00,0.9672,0.96765,0.96695,0.9676,81200000.0
2008-12-30 01:20:00,0.96755,0.9689,0.9673,0.96885,131200000.0
2008-12-30 01:21:00,0.96885,0.96995,0.9687,0.9698,198200000.0
2008-12-30 01:22:00,0.9697,0.97005,0.9694,0.96975,262200000.0
2008-12-30 01:23:00,0.96975,0.96975,0.9693,0.96965,128600000.0
2008-12-30 01:24:00,0.96955,0.96965,0.96935,0.96935,120600000.0
2008-12-30 01:25:00,0.96935,0.96975,0.9693,0.9694,121600000.0
2008-12-30 01:26:00,0.96935,0.96965,0.9693,0.9693,87600000.0
2008-12-30 01:27:00,0.9694,0.96965,0.9693,0.96955,65200000.0
2008-12-30 01:28:00,0.96965,0.97005,0.96965,0.97005,42800000.0
2008-12-30 01:29:00,0.97005,0.97035,0.96995,0.97035,69200000.0
2008-12-30 01:30:00,0.9702,0.97025,0.96995,0.96995,70400000.0
2008-12-30 01:31:00,0.96995,0.9702,0.9699,0.9699,183200000.0
2008-12-30 01:32:00,0.9699,0.97,0.96945,0.9695,144800000.0
2008-12-30 01:33:00,0.9695,0.96965,0.9695,0.96965,48000000.0
2008-12-30 01:34:00,0.9697,0.9697,0.9695,0.9695,22400000.0
2008-12-30 01:35:00,0.9695,0.9696,0.9694,0.96945,36000000.0
2008-12-30 01:36:00,0.9695,0.9696,0.96945,0.9695,36000000.0
2008-12-30 01:37:00,0.96935,0.96935,0.96935,0.96935,4400000.0
2008-12-30 01:38:00,0.96935,0.9695,0.9692,0.9694,88400000.0
2008-12-30 01:39:00,0.9694,0.96965,0.9694,0.96955,29200000.0
2008-12-30 01:40:00,0.96965,0.96975,0.96955,0.96955,46000000.0
2008-12-30 01:41:00,0.9696,0.96975,0.96955,0.96965,91800000.0
2008-12-30 01:42:00,0.96975,0.96995,0.96945,0.96985,76600000.0
2008-12-30 01:43:00,0.96995,0.97055,0.9698,0.9699,195600000.0
2008-12-30 01:44:00,0.97005,0.97015,0.97005,0.97005,22400000.0
2008-12-30 01:45:00,0.97,0.97005,0.97,0.97,22400000.0
2008-12-30 01:46:00,0.97005,0.97005,0.96995,0.97,19200000.0
2008-12-30 01:47:00,0.9701,0.97015,0.97005,0.97005,21600000.0
2008-12-30 01:48:00,0.9701,0.9705,0.9701,0.9701,171200000.0
2008-12-30 01:49:00,0.97015,0.97035,0.9699,0.9701,141600000.0
2008-12-30 01:50:00,0.9702,0.97035,0.9699,0.97005,84400000.0
2008-12-30 01:51:00,0.97,0.97005,0.96995,0.96995,25600000.0
2008-12-30 01:52:00,0.96995,0.97055,0.96995,0.97035,91600000.0
2008-12-30 01:53:00,0.97025,0.97095,0.9695,0.9705,192487000.0
2008-12-30 01:54:00,0.97035,0.9707,0.97,0.97,70600000.0
2008-12-30 01:55:00,0.9691,0.97,0.9684,0.96905,215200000.0
2008-12-30 01:56:00,0.96895,0.97005,0.9689,0.96945,108800000.0
2008-12-30 01:57:00,0.96945,0.96965,0.96945,0.9695,22400000.0
2008-12-30 01:58:00,0.9695,0.9696,0.9694,0.9694,62400000.0
2008-12-30 01:59:00,0.9695,0.9696,0.9694,0.9696,25600000.0
2008-12-30 02:00:00,0.9697,0.96975,0.9685,0.96945,68000000.0
2008-12-30 02:01:00,0.9695,0.97,0.9694,0.9694,81200000.0
2008-12-30 02:02:00,0.9695,0.9695,0.9694,0.9694,31400000.0
2008-12-30 02:03:00,0.9694,0.9695,0.9694,0.9695,18400000.0
2008-12-30 02:04:00,0.96955,0.97025,0.96945,0.97025,114400000.0
2008-12-30 02:05:00,0.97015,0.97015,0.9696,0.96995,45600000.0
2008-12-30 02:06:00,0.9701,0.97055,0.96975,0.9701,61400000.0
2008-12-30 02:07:00,0.97015,0.9704,0.97005,0.97035,33600000.0
2008-12-30 02:08:00,0.9704,0.97055,0.97015,0.97035,37600000.0
2008-12-30 02:09:00,0.9701,0.9706,0.9701,0.97035,83000000.0
2008-12-30 02:10:00,0.9705,0.9706,0.97,0.9705,39200000.0
2008-12-30 02:11:00,0.97045,0.97085,0.97045,0.9705,30000000.0
2008-12-30 02:12:00,0.9705,0.9706,0.96985,0.97055,27200000.0
2008-12-30 02:13:00,0.9706,0.97075,0.9704,0.97065,44400000.0
2008-12-30 02:14:00,0.97075,0.9708,0.9703,0.97045,75600000.0
2008-12-30 02:15:00,0.9705,0.9712,0.9705,0.9705,151800000.0
2008-12-30 02:16:00,0.9705,0.97065,0.97025,0.9703,141200000.0
2008-12-30 02:17:00,0.9703,0.97105,0.9703,0.97095,75200000.0
2008-12-30 02:18:00,0.9709,0.97105,0.97085,0.971,18000000.0
2008-12-30 02:19:00,0.971,0.971,0.97035,0.97045,29200000.0
2008-12-30 02:20:00,0.97035,0.97085,0.9701,0.9703,97200000.0
2008-12-30 02:21:00,0.97,0.9704,0.97,0.9702,254200000.0
2008-12-30 02:22:00,0.9701,0.9702,0.96965,0.97,264400000.0
2008-12-30 02:23:00,0.97,0.97045,0.9698,0.96995,194400000.0
2008-12-30 02:24:00,0.97,0.97005,0.96975,0.96995,145200000.0
2008-12-30 02:25:00,0.96995,0.97,0.96975,0.9698,135600000.0
2008-12-30 02:26:00,0.96975,0.96995,0.96975,0.9699,114000000.0
2008-12-30 02:27:00,0.9699,0.9702,0.96985,0.9701,81600000.0
2008-12-30 02:28:00,0.9701,0.97055,0.97005,0.97035,123000000.0
2008-12-30 02:29:00,0.97035,0.97055,0.96995,0.9705,145200000.0
2008-12-30 02:30:00,0.9705,0.972,0.96995,0.9716,253600000.0
2008-12-30 02:31:00,0.9716,0.9717,0.97125,0.97145,209600000.0
2008-12-30 02:32:00,0.97145,0.97155,0.97125,0.9713,182000000.0
2008-12-30 02:33:00,0.97125,0.97135,0.97115,0.97135,100000000.0
2008-12-30 02:34:00,0.9714,0.97165,0.97135,0.97145,139200000.0
2008-12-30 02:35:00,0.9714,0.9714,0.9711,0.9712,74600000.0
2008-12-30 02:36:00,0.97115,0.97145,0.9711,0.97135,61600000.0
2008-12-30 02:37:00,0.9713,0.97255,0.9713,0.9722,153400000.0
2008-12-30 02:38:00,0.9722,0.9722,0.9722,0.9722,41600000.0
2008-12-30 02:39:00,0.9722,0.9722,0.9712,0.9714,16000000.0
2008-12-30 02:40:00,0.97155,0.9716,0.97135,0.9714,46800000.0
2008-12-30 02:41:00,0.9714,0.97165,0.97125,0.97125,71600000.0
2008-12-30 02:42:00,0.97125,0.97155,0.97125,0.9714,132800000.0
2008-12-30 02:43:00,0.9714,0.9714,0.97115,0.97115,55200000.0
2008-12-30 02:44:00,0.97115,0.9712,0.97115,0.97115,37200000.0
2008-12-30 02:45:00,0.97115,0.97165,0.9707,0.97152,90200000.0
2008-12-30 02:46:00,0.97148,0.97155,0.97065,0.97135,108400000.0
2008-12-30 02:47:00,0.9707,0.9708,0.97065,0.97065,36200000.0
2008-12-30 02:48:00,0.97065,0.97095,0.97065,0.97095,74400000.0
2008-12-30 02:49:00,0.97095,0.97155,0.97095,0.9714,140800000.0
2008-12-30 02:50:00,0.9714,0.9717,0.97065,0.9708,123600000.0
2008-12-30 02:51:00,0.9708,0.9711,0.97065,0.9711,65200000.0
2008-12-30 02:52:00,0.971,0.97125,0.971,0.97115,123200000.0
2008-12-30 02:53:00,0.9711,0.9711,0.9707,0.9708,62000000.0
2008-12-30 02:54:00,0.9708,0.97105,0.9707,0.97105,69200000.0
2008-12-30 02:55:00,0.971,0.971,0.97,0.97025,90400000.0
2008-12-30 02:56:00,0.97025,0.97085,0.9702,0.97075,97600000.0
2008-12-30 02:57:00,0.9707,0.97115,0.9706,0.9708,87400000.0
2008-12-30 02:58:00,0.97095,0.9711,0.9708,0.97105,30000000.0
2008-12-30 02:59:00,0.9711,0.9712,0.9709,0.971,68800000.0
2008-12-30 03:00:00,0.97095,0.9713,0.9707,0.9713,102000000.0
2008-12-30 03:01:00,0.9714,0.9714,0.97075,0.97095,37200000.0
2008-12-30 03:02:00,0.97095,0.97125,0.9708,0.97125,56400000.0
2008-12-30 03:03:00,0.97115,0.97165,0.97115,0.97165,72000000.0
2008-12-30 03:04:00,0.9717,0.9717,0.97085,0.97095,119400000.0
2008-12-30 03:05:00,0.97105,0.9711,0.97095,0.97095,53200000.0
2008-12-30 03:06:00,0.97105,0.97115,0.97095,0.9711,19200000.0
2008-12-30 03:07:00,0.9711,0.97125,0.97045,0.97055,76400000.0
2008-12-30 03:08:00,0.9707,0.97105,0.9703,0.97045,50200000.0
2008-12-30 03:09:00,0.9706,0.9711,0.9706,0.97105,32400000.0
2008-12-30 03:10:00,0.97095,0.9712,0.9708,0.9712,52800000.0
2008-12-30 03:11:00,0.9711,0.97115,0.97055,0.9706,38800000.0
2008-12-30 03:12:00,0.97065,0.97095,0.9706,0.9708,14600000.0
2008-12-30 03:13:00,0.9707,0.9718,0.9706,0.9712,64200000.0
2008-12-30 03:14:00,0.9712,0.97165,0.9699,0.96995,118800000.0
2008-12-30 03:15:00,0.9699,0.97045,0.96955,0.9704,87200000.0
2008-12-30 03:16:00,0.97045,0.9709,0.96975,0.9705,61000000.0
2008-12-30 03:17:00,0.9705,0.9707,0.97045,0.9706,59200000.0
2008-12-30 03:18:00,0.9705,0.9706,0.9699,0.9699,18400000.0
2008-12-30 03:19:00,0.9701,0.97035,0.9701,0.9703,12400000.0
2008-12-30 03:20:00,0.97055,0.9709,0.97055,0.9708,24400000.0
2008-12-30 03:21:00,0.97055,0.9709,0.97055,0.9709,61000000.0
2008-12-30 03:22:00,0.9709,0.9709,0.97015,0.97015,124200000.0
2008-12-30 03:23:00,0.97015,0.97035,0.97015,0.97015,80400000.0
2008-12-30 03:24:00,0.9701,0.97015,0.97,0.97005,64200000.0
2008-12-30 03:25:00,0.9701,0.9707,0.9701,0.97055,75800000.0
2008-12-30 03:26:00,0.97055,0.97065,0.96975,0.96975,42800000.0
2008-12-30 03:27:00,0.9699,0.9703,0.9699,0.9703,19200000.0
2008-12-30 03:28:00,0.97035,0.9708,0.97035,0.97055,60200000.0
2008-12-30 03:29:00,0.97055,0.97065,0.97,0.9705,254800000.0
2008-12-30 03:30:00,0.9705,0.971,0.97045,0.971,173200000.0
2008-12-30 03:31:00,0.9709,0.9709,0.9701,0.9705,104000000.0
2008-12-30 03:32:00,0.97045,0.97055,0.9703,0.97055,7200000.0
2008-12-30 03:33:00,0.97055,0.97055,0.97035,0.9704,18000000.0
2008-12-30 03:34:00,0.97055,0.97095,0.97055,0.9707,130400000.0
2008-12-30 03:35:00,0.9707,0.97085,0.97065,0.97075,54000000.0
2008-12-30 03:36:00,0.97075,0.97085,0.97065,0.9708,87600000.0
2008-12-30 03:37:00,0.9709,0.9719,0.97075,0.9717,193400000.0
2008-12-30 03:38:00,0.9717,0.9718,0.97155,0.9717,139400000.0
2008-12-30 03:39:00,0.9717,0.9718,0.9716,0.9717,98800000.0
2008-12-30 03:40:00,0.9717,0.97205,0.97165,0.97205,104000000.0
2008-12-30 03:41:00,0.97205,0.9721,0.97205,0.97205,85600000.0
2008-12-30 03:42:00,0.9721,0.9721,0.97165,0.97175,94800000.0
2008-12-30 03:43:00,0.9717,0.9717,0.971,0.971,105600000.0
2008-12-30 03:44:00,0.9711,0.97175,0.9711,0.97175,106000000.0
2008-12-30 03:45:00,0.97175,0.97205,0.97145,0.97155,265800000.0
2008-12-30 03:46:00,0.9716,0.97205,0.97155,0.97205,120600000.0
2008-12-30 03:47:00,0.97205,0.97205,0.97115,0.97135,60800000.0
2008-12-30 03:48:00,0.9716,0.97215,0.97155,0.9719,90400000.0
2008-12-30 03:49:00,0.97185,0.97205,0.9718,0.972,83600000.0
2008-12-30 03:50:00,0.97195,0.97195,0.97195,0.97195,3600000.0
2008-12-30 03:51:00,0.97195,0.97195,0.9716,0.97165,207400000.0
2008-12-30 03:52:00,0.97165,0.9718,0.9714,0.97145,134400000.0
2008-12-30 03:53:00,0.97145,0.9716,0.97135,0.9715,216800000.0
2008-12-30 03:54:00,0.97145,0.9716,0.97135,0.9716,162400000.0
2008-12-30 03:55:00,0.97165,0.9718,0.9714,0.9717,177600000.0
2008-12-30 03:56:00,0.97165,0.9717,0.97155,0.9716,82000000.0
2008-12-30 03:57:00,0.9716,0.9716,0.9714,0.97155,90000000.0
2008-12-30 03:58:00,0.9716,0.9716,0.97125,0.97125,129600000.0
2008-12-30 03:59:00,0.97125,0.97135,0.97115,0.97115,91600000.0
2008-12-30 04:00:00,0.9712,0.97235,0.97115,0.97185,266500000.0
2008-12-30 04:01:00,0.97185,0.97225,0.97155,0.97215,124600000.0
2008-12-30 04:02:00,0.9721,0.97215,0.97155,0.97155,69000000.0
2008-12-30 04:03:00,0.9715,0.9717,0.9714,0.97165,87000000.0
2008-12-30 04:04:00,0.97155,0.97195,0.97155,0.97195,63000000.0
2008-12-30 04:05:00,0.97185,0.97185,0.97115,0.9717,155800000.0
2008-12-30 04:06:00,0.97165,0.9717,0.9715,0.97165,45000000.0
2008-12-30 04:07:00,0.9717,0.9718,0.97115,0.97115,80000000.0
2008-12-30 04:08:00,0.97115,0.97125,0.97115,0.97115,87400000.0
2008-12-30 04:09:00,0.9712,0.97135,0.971,0.9711,104000000.0
2008-12-30 04:10:00,0.97115,0.9714,0.97115,0.97135,31200000.0
2008-12-30 04:11:00,0.9714,0.97175,0.9714,0.97145,66000000.0
2008-12-30 04:12:00,0.97145,0.9717,0.97135,0.97165,40800000.0
2008-12-30 04:13:00,0.97165,0.9721,0.9716,0.9719,72000000.0
2008-12-30 04:14:00,0.9719,0.9725,0.9716,0.97245,96400000.0
2008-12-30 04:15:00,0.9724,0.97265,0.9724,0.97265,8400000.0
2008-12-30 04:16:00,0.9727,0.9727,0.97175,0.97225,41000000.0
2008-12-30 04:17:00,0.9722,0.9722,0.9718,0.9721,47600000.0
2008-12-30 04:18:00,0.9721,0.97235,0.9718,0.9721,40200000.0
2008-12-30 04:19:00,0.9721,0.97235,0.97185,0.9719,42600000.0
2008-12-30 04:20:00,0.9719,0.9719,0.97185,0.97185,23400000.0
2008-12-30 04:21:00,0.97185,0.97185,0.97185,0.97185,9600000.0
2008-12-30 04:22:00,0.97185,0.97185,0.97185,0.97185,4800000.0
2008-12-30 04:23:00,0.97185,0.9719,0.97185,0.97185,22800000.0
2008-12-30 04:24:00,0.97185,0.9719,0.97185,0.9719,10800000.0
2008-12-30 04:25:00,0.9719,0.9721,0.97185,0.9719,13200000.0
2008-12-30 04:26:00,0.9719,0.9719,0.9719,0.9719,1200000.0
2008-12-30 04:27:00,0.97205,0.97205,0.9719,0.9719,6000000.0
2008-12-30 04:28:00,0.9719,0.9719,0.9719,0.9719,1200000.0
2008-12-30 04:29:00,0.9719,0.97195,0.9719,0.97195,6000000.0
2008-12-30 04:30:00,0.972,0.97205,0.97195,0.97205,14400000.0
2008-12-30 04:31:00,0.97205,0.97205,0.9719,0.9719,6000000.0
2008-12-30 04:32:00,0.9719,0.9719,0.97175,0.9719,7200000.0
2008-12-30 04:33:00,0.9719,0.9719,0.97135,0.97145,57400000.0
2008-12-30 04:34:00,0.9714,0.97145,0.9713,0.97135,66200000.0
2008-12-30 04:35:00,0.97135,0.9718,0.97135,0.9718,65000000.0
2008-12-30 04:36:00,0.97175,0.972,0.9716,0.9719,115600000.0
2008-12-30 04:37:00,0.9719,0.97205,0.97175,0.97195,27600000.0
2008-12-30 04:38:00,0.97195,0.9721,0.97195,0.97205,26400000.0
2008-12-30 04:39:00,0.97205,0.97215,0.97205,0.97215,6000000.0
2008-12-30 04:40:00,0.9722,0.9723,0.9722,0.9723,8400000.0
2008-12-30 04:41:00,0.9723,0.97255,0.9723,0.97255,18600000.0
2008-12-30 04:42:00,0.97255,0.97255,0.9721,0.97225,48000000.0
2008-12-30 04:43:00,0.9722,0.97225,0.9722,0.9722,30000000.0
2008-12-30 04:44:00,0.97225,0.9723,0.9722,0.9722,16800000.0
2008-12-30 04:45:00,0.9721,0.97225,0.9721,0.9722,16800000.0
2008-12-30 04:46:00,0.9722,0.9723,0.97195,0.97195,79200000.0
2008-12-30 04:47:00,0.97205,0.9721,0.972,0.9721,20400000.0
2008-12-30 04:48:00,0.9722,0.97225,0.97215,0.9722,10800000.0
2008-12-30 04:49:00,0.97225,0.97225,0.97215,0.97215,30600000.0
2008-12-30 04:50:00,0.97205,0.97225,0.97205,0.97225,11400000.0
2008-12-30 04:51:00,0.9722,0.9726,0.9722,0.97255,21600000.0
2008-12-30 04:52:00,0.97255,0.97255,0.9719,0.97205,30000000.0
2008-12-30 04:53:00,0.97205,0.9725,0.972,0.9725,9000000.0
2008-12-30 04:54:00,0.9725,0.97255,0.9725,0.97255,18000000.0
2008-12-30 04:55:00,0.97255,0.9726,0.97255,0.97255,12000000.0
2008-12-30 04:56:00,0.9725,0.9726,0.9725,0.97255,14400000.0
2008-12-30 04:57:00,0.9726,0.9726,0.9721,0.97255,28400000.0
2008-12-30 04:58:00,0.9725,0.97265,0.9723,0.97235,41400000.0
2008-12-30 04:59:00,0.97245,0.97245,0.97225,0.9723,36000000.0
2008-12-30 05:00:00,0.9723,0.9724,0.9723,0.9724,23200000.0
2008-12-30 05:01:00,0.97255,0.97265,0.97255,0.97255,25000000.0
2008-12-30 05:02:00,0.97255,0.97275,0.9723,0.97235,31800000.0
2008-12-30 05:03:00,0.97235,0.973,0.97235,0.97275,97400000.0
2008-12-30 05:04:00,0.9729,0.9729,0.97275,0.9728,12000000.0
2008-12-30 05:05:00,0.9728,0.9728,0.9728,0.9728,13200000.0
2008-12-30 05:06:00,0.97285,0.9729,0.9727,0.9727,114800000.0
2008-12-30 05:07:00,0.9726,0.9726,0.9724,0.9725,110000000.0
2008-12-30 05:08:00,0.97245,0.97265,0.97245,0.97245,82000000.0
2008-12-30 05:09:00,0.97255,0.97265,0.9725,0.9725,48000000.0
2008-12-30 05:10:00,0.97255,0.97265,0.97215,0.9726,157200000.0
2008-12-30 05:11:00,0.97255,0.97295,0.97255,0.9728,119000000.0
2008-12-30 05:12:00,0.9728,0.9728,0.9723,0.97265,59200000.0
2008-12-30 05:13:00,0.9724,0.9724,0.9723,0.9723,16800000.0
2008-12-30 05:14:00,0.9724,0.9724,0.9723,0.9723,29400000.0
2008-12-30 05:15:00,0.9723,0.9724,0.9722,0.9723,31800000.0
2008-12-30 05:16:00,0.9723,0.9724,0.97195,0.97205,45000000.0
2008-12-30 05:17:00,0.9721,0.9721,0.972,0.97205,18000000.0
2008-12-30 05:18:00,0.972,0.9721,0.972,0.9721,21000000.0
2008-12-30 05:19:00,0.97185,0.97205,0.97185,0.972,14800000.0
2008-12-30 05:20:00,0.97205,0.97205,0.9719,0.9719,44800000.0
2008-12-30 05:21:00,0.9719,0.972,0.9719,0.97195,18000000.0
2008-12-30 05:22:00,0.972,0.972,0.972,0.972,12000000.0
2008-12-30 05:23:00,0.9719,0.9719,0.9719,0.9719,2800000.0
2008-12-30 05:24:00,0.97185,0.972,0.97185,0.972,8800000.0
2008-12-30 05:25:00,0.972,0.97205,0.972,0.97205,6000000.0
2008-12-30 05:26:00,0.97205,0.97205,0.97205,0.97205,12000000.0
2008-12-30 05:27:00,0.9721,0.9721,0.9721,0.9721,6000000.0
2008-12-30 05:28:00,0.97205,0.97205,0.97205,0.97205,2800000.0
2008-12-30 05:29:00,0.9719,0.9721,0.9719,0.9719,23600000.0
2008-12-30 05:30:00,0.9719,0.97205,0.9719,0.9719,16200000.0
2008-12-30 05:31:00,0.97195,0.972,0.97185,0.972,31200000.0
2008-12-30 05:32:00,0.97195,0.9722,0.97185,0.97195,53600000.0
2008-12-30 05:33:00,0.97185,0.97205,0.9718,0.9718,29000000.0
2008-12-30 05:34:00,0.9718,0.97205,0.9716,0.9716,79000000.0
2008-12-30 05:35:00,0.97155,0.97155,0.97155,0.97155,2800000.0
2008-12-30 05:36:00,0.9717,0.97185,0.9717,0.97175,18600000.0
2008-12-30 05:37:00,0.97175,0.9721,0.97175,0.97185,36000000.0
2008-12-30 05:38:00,0.9717,0.97195,0.9717,0.97185,16800000.0
2008-12-30 05:39:00,0.9719,0.9719,0.97185,0.97185,2400000.0
2008-12-30 05:40:00,0.9716,0.97165,0.9716,0.97165,7000000.0
2008-12-30 05:41:00,0.9717,0.97175,0.97165,0.97175,36400000.0
2008-12-30 05:42:00,0.9717,0.9717,0.9717,0.9717,2800000.0
2008-12-30 05:43:00,0.9717,0.97185,0.97155,0.9716,109000000.0
2008-12-30 05:44:00,0.9717,0.97195,0.9716,0.97165,134400000.0
2008-12-30 05:45:00,0.97205,0.97215,0.9715,0.9716,34000000.0
2008-12-30 05:46:00,0.97165,0.97175,0.9716,0.9716,108600000.0
2008-12-30 05:47:00,0.9716,0.9725,0.9716,0.97215,118600000.0
2008-12-30 05:48:00,0.9723,0.9723,0.97205,0.97205,128800000.0
2008-12-30 05:49:00,0.97215,0.9723,0.972,0.97205,144200000.0
2008-12-30 05:50:00,0.97205,0.97225,0.972,0.97225,173200000.0
2008-12-30 05:51:00,0.97225,0.97225,0.97225,0.97225,1200000.0
2008-12-30 05:52:00,0.9723,0.97245,0.9723,0.9723,18400000.0
2008-12-30 05:53:00,0.9723,0.97235,0.97215,0.97225,125600000.0
2008-12-30 05:54:00,0.97215,0.97225,0.9721,0.97225,22400000.0
2008-12-30 05:55:00,0.97225,0.97225,0.97215,0.97225,12000000.0
2008-12-30 05:56:00,0.97225,0.97225,0.97165,0.97165,29000000.0
2008-12-30 05:57:00,0.97165,0.97175,0.97165,0.97175,5800000.0
2008-12-30 05:58:00,0.97165,0.972,0.97165,0.97175,47800000.0
2008-12-30 05:59:00,0.9719,0.9721,0.9719,0.972,22400000.0
2008-12-30 06:00:00,0.972,0.97205,0.972,0.97205,14200000.0
2008-12-30 06:01:00,0.972,0.97205,0.97175,0.9718,263000000.0
2008-12-30 06:02:00,0.9719,0.97195,0.9718,0.9719,244000000.0
2008-12-30 06:03:00,0.9719,0.9719,0.9718,0.9719,30400000.0
2008-12-30 06:04:00,0.972,0.97205,0.9718,0.9719,31200000.0
2008-12-30 06:05:00,0.9719,0.97205,0.9719,0.9719,20000000.0
2008-12-30 06:06:00,0.9719,0.9719,0.9719,0.9719,41600000.0
2008-12-30 06:07:00,0.9719,0.9719,0.9718,0.9719,22000000.0
2008-12-30 06:08:00,0.9719,0.9719,0.9719,0.9719,20800000.0
2008-12-30 06:09:00,0.9719,0.9719,0.9719,0.9719,11200000.0
2008-12-30 06:10:00,0.9719,0.9719,0.9719,0.9719,28800000.0
2008-12-30 06:11:00,0.9719,0.9719,0.97135,0.9719,255199995.0
2008-12-30 06:12:00,0.9719,0.9719,0.97135,0.9719,41600000.0
2008-12-30 06:13:00,0.9719,0.9719,0.9718,0.9719,26800000.0
2008-12-30 06:14:00,0.9719,0.9719,0.9719,0.9719,19200000.0
2008-12-30 06:15:00,0.9719,0.9719,0.9719,0.9719,19200000.0
2008-12-30 06:16:00,0.9719,0.9719,0.9719,0.9719,9600000.0
2008-12-30 06:17:00,0.9719,0.9719,0.9719,0.9719,30400000.0
2008-12-30 06:18:00,0.9719,0.9719,0.9719,0.9719,6200000.0
2008-12-30 06:19:00,0.9719,0.9719,0.97135,0.9719,56200000.0
2008-12-30 06:20:00,0.9719,0.9719,0.9719,0.9719,12000000.0
2008-12-30 06:21:00,0.9719,0.9719,0.9719,0.9719,1600000.0
2008-12-30 06:22:00,0.9719,0.9719,0.9719,0.9719,1000000.0
2008-12-30 06:23:00,0.9719,0.9719,0.9719,0.9719,4800000.0
2008-12-30 06:24:00,0.9719,0.9719,0.9719,0.9719,9600000.0
2008-12-30 06:25:00,0.9719,0.9719,0.9719,0.9719,6400000.0
2008-12-30 06:26:00,0.9719,0.9721,0.9718,0.9721,56000000.0
2008-12-30 06:27:00,0.9721,0.9723,0.9721,0.9722,10400000.0
2008-12-30 06:28:00,0.97225,0.97225,0.9722,0.9722,12800000.0
2008-12-30 06:29:00,0.97211,0.97226,0.97197,0.97208,183200000.0
2008-12-30 06:30:00,0.9723,0.9725,0.9723,0.9725,20000000.0
2008-12-30 06:31:00,0.9724,0.9724,0.9722,0.97225,54000000.0
2008-12-30 06:32:00,0.9723,0.9723,0.9723,0.9723,16400000.0
2008-12-30 06:33:00,0.9723,0.9723,0.9723,0.9723,4400000.0
2008-12-30 06:34:00,0.97235,0.9725,0.97235,0.97235,37600000.0
2008-12-30 06:35:00,0.97235,0.97235,0.97235,0.97235,22000000.0
2008-12-30 06:36:00,0.97245,0.9725,0.97245,0.97245,6000000.0
2008-12-30 06:37:00,0.9724,0.9724,0.9722,0.97225,34800000.0
2008-12-30 06:38:00,0.97225,0.97235,0.97225,0.97235,23200000.0
2008-12-30 06:39:00,0.97235,0.9724,0.97225,0.97235,88400000.0
2008-12-30 06:40:00,0.97235,0.9724,0.9723,0.97235,33600000.0
2008-12-30 06:41:00,0.9723,0.97235,0.97225,0.9723,30400000.0
2008-12-30 06:42:00,0.97225,0.9723,0.97215,0.9722,24200000.0
2008-12-30 06:43:00,0.9723,0.9723,0.97215,0.97215,11200000.0
2008-12-30 06:44:00,0.97215,0.97215,0.97215,0.97215,5600000.0
2008-12-30 06:45:00,0.97215,0.9724,0.97215,0.9724,120200000.0
2008-12-30 06:46:00,0.9724,0.9724,0.97225,0.97235,56200000.0
2008-12-30 06:47:00,0.97235,0.97235,0.97215,0.97215,23000000.0
2008-12-30 06:48:00,0.9722,0.97225,0.9722,0.9722,6400000.0
2008-12-30 06:49:00,0.97215,0.97215,0.9721,0.9721,15800000.0
2008-12-30 06:50:00,0.9721,0.97215,0.9721,0.97215,3200000.0
2008-12-30 06:51:00,0.97215,0.9723,0.97215,0.9722,38600000.0
2008-12-30 06:52:00,0.97205,0.97225,0.97205,0.9721,42000000.0
2008-12-30 06:53:00,0.9722,0.97235,0.97205,0.9722,103800000.0
2008-12-30 06:54:00,0.9722,0.9723,0.97215,0.9722,145600000.0
2008-12-30 06:55:00,0.9722,0.9725,0.9721,0.97215,105600000.0
2008-12-30 06:56:00,0.97215,0.97235,0.97215,0.97225,92000000.0
2008-12-30 06:57:00,0.97225,0.9723,0.9722,0.9722,27000000.0
2008-12-30 06:58:00,0.97225,0.9723,0.9722,0.97225,14600000.0
2008-12-30 06:59:00,0.97225,0.97225,0.9711,0.9711,48200000.0
2008-12-30 07:00:00,0.9718,0.972,0.9716,0.972,17000000.0
2008-12-30 07:01:00,0.972,0.972,0.972,0.972,27200000.0
2008-12-30 07:02:00,0.972,0.972,0.972,0.972,9600000.0
2008-12-30 07:03:00,0.972,0.972,0.972,0.972,4800000.0
2008-12-30 07:04:00,0.97145,0.9721,0.97145,0.9721,30200000.0
2008-12-30 07:05:00,0.9721,0.9721,0.9721,0.9721,6400000.0
2008-12-30 07:06:00,0.9721,0.9721,0.9721,0.9721,2600000.0
2008-12-30 07:07:00,0.9721,0.9721,0.9721,0.9721,1000000.0
2008-12-30 07:08:00,0.9721,0.9721,0.9721,0.9721,3600000.0
2008-12-30 07:09:00,0.97195,0.97195,0.97192,0.97192,48800000.0
2008-12-30 07:10:00,0.9721,0.9721,0.9721,0.9721,1600000.0
2008-12-30 07:11:00,0.9721,0.9721,0.9721,0.9721,3200000.0
2008-12-30 07:12:00,0.9721,0.9721,0.9721,0.9721,7400000.0
2008-12-30 07:13:00,0.9721,0.9721,0.9721,0.9721,11200000.0
2008-12-30 07:14:00,0.9721,0.9721,0.9721,0.9721,14800000.0
2008-12-30 07:15:00,0.9721,0.97215,0.97155,0.9721,92200000.0
2008-12-30 07:16:00,0.9721,0.9721,0.972,0.9721,36800000.0
2008-12-30 07:17:00,0.9721,0.9721,0.9721,0.9721,4800000.0
2008-12-30 07:18:00,0.9717,0.9721,0.9717,0.9721,20000000.0
2008-12-30 07:19:00,0.9721,0.9721,0.97155,0.9721,42400000.0
2008-12-30 07:20:00,0.9721,0.9721,0.97155,0.972,65600000.0
2008-12-30 07:21:00,0.97215,0.9723,0.9712,0.97125,56000000.0
2008-12-30 07:22:00,0.97125,0.9713,0.97125,0.97125,17600000.0
2008-12-30 07:23:00,0.9713,0.9713,0.9712,0.9712,16000000.0
2008-12-30 07:24:00,0.97125,0.9719,0.97125,0.9714,166400000.0
2008-12-30 07:25:00,0.9714,0.97145,0.9714,0.9714,25400000.0
2008-12-30 07:26:00,0.9714,0.9714,0.97135,0.97135,26600000.0
2008-12-30 07:27:00,0.97135,0.9714,0.97125,0.97125,18200000.0
2008-12-30 07:28:00,0.97125,0.9713,0.97125,0.9713,30800000.0
2008-12-30 07:29:00,0.9713,0.9713,0.9713,0.9713,2800000.0
2008-12-30 07:30:00,0.9713,0.9713,0.9713,0.9713,8400000.0
2008-12-30 07:31:00,0.97118,0.97118,0.97113,0.97115,83200000.0
2008-12-30 07:32:00,0.9713,0.9713,0.9713,0.9713,14000000.0
2008-12-30 07:33:00,0.97122,0.97129,0.97098,0.97122,421200000.0
2008-12-30 07:34:00,0.9713,0.9713,0.9713,0.9713,33600000.0
2008-12-30 07:35:00,0.9713,0.9714,0.9713,0.9713,29400000.0
2008-12-30 07:36:00,0.9711,0.9711,0.9711,0.9711,9400000.0
2008-12-30 07:37:00,0.9711,0.9711,0.9711,0.9711,6200000.0
2008-12-30 07:38:00,0.9711,0.9711,0.9711,0.9711,59600000.0
2008-12-30 07:39:00,0.9711,0.97115,0.9711,0.9711,28000000.0
2008-12-30 07:40:00,0.9711,0.9711,0.97085,0.9709,16800000.0
2008-12-30 07:41:00,0.97105,0.97105,0.97095,0.971,21000000.0
2008-12-30 07:42:00,0.97105,0.97115,0.97105,0.97115,12000000.0
2008-12-30 07:43:00,0.9712,0.9713,0.97105,0.97115,75000000.0
2008-12-30 07:44:00,0.97115,0.9713,0.97115,0.9713,18000000.0
2008-12-30 07:45:00,0.9713,0.97145,0.97115,0.97145,66600000.0
2008-12-30 07:46:00,0.9715,0.9715,0.9711,0.97125,118200000.0
2008-12-30 07:47:00,0.9714,0.97175,0.97105,0.97145,106400000.0
2008-12-30 07:48:00,0.9714,0.97145,0.9711,0.9714,82800000.0
2008-12-30 07:49:00,0.97145,0.97165,0.9713,0.97145,64400000.0
2008-12-30 07:50:00,0.97145,0.9716,0.9714,0.9716,133600000.0
2008-12-30 07:51:00,0.9716,0.9716,0.97155,0.97155,192400000.0
2008-12-30 07:52:00,0.97155,0.9716,0.97135,0.9715,82400000.0
2008-12-30 07:53:00,0.9715,0.9716,0.97145,0.9716,185600000.0
2008-12-30 07:54:00,0.9716,0.9716,0.9716,0.9716,35800000.0
2008-12-30 07:55:00,0.9716,0.9716,0.9714,0.9714,62800000.0
2008-12-30 07:56:00,0.9714,0.9715,0.9714,0.9714,74000000.0
2008-12-30 07:57:00,0.9714,0.97145,0.97115,0.9712,121600000.0
2008-12-30 07:58:00,0.9712,0.9712,0.9712,0.9712,38400000.0
2008-12-30 07:59:00,0.9712,0.9712,0.9712,0.9712,12800000.0
2008-12-30 08:00:00,0.97135,0.97165,0.9712,0.97135,88400000.0
2008-12-30 08:01:00,0.97135,0.9716,0.9713,0.9716,61400000.0
2008-12-30 08:02:00,0.9718,0.9718,0.9716,0.9716,21000000.0
2008-12-30 08:03:00,0.9716,0.9717,0.9713,0.9716,61000000.0
2008-12-30 08:04:00,0.97165,0.97165,0.97165,0.97165,7200000.0
2008-12-30 08:05:00,0.97175,0.97175,0.9716,0.9717,67000000.0
2008-12-30 08:06:00,0.97165,0.97175,0.97135,0.9714,104400000.0
2008-12-30 08:07:00,0.97145,0.97165,0.9714,0.9716,64400000.0
2008-12-30 08:08:00,0.97155,0.97165,0.9714,0.97165,12000000.0
2008-12-30 08:09:00,0.97124,0.97147,0.97113,0.97138,172400000.0
2008-12-30 08:10:00,0.9715,0.9715,0.9714,0.9714,7600000.0
2008-12-30 08:11:00,0.9714,0.9716,0.9714,0.97155,31600000.0
2008-12-30 08:12:00,0.9716,0.9716,0.9706,0.97095,229800000.0
2008-12-30 08:13:00,0.9709,0.97135,0.9709,0.9712,257800000.0
2008-12-30 08:14:00,0.9712,0.97165,0.9707,0.97165,178400000.0
2008-12-30 08:15:00,0.97165,0.9718,0.9712,0.97175,130400000.0
2008-12-30 08:16:00,0.97175,0.9718,0.9715,0.9715,87000000.0
2008-12-30 08:17:00,0.9715,0.9718,0.9715,0.9717,91200000.0
2008-12-30 08:18:00,0.9717,0.9718,0.97115,0.9712,193200000.0
2008-12-30 08:19:00,0.9712,0.9712,0.97095,0.9712,75200000.0
2008-12-30 08:20:00,0.9712,0.9715,0.9712,0.9713,198800000.0
2008-12-30 08:21:00,0.9713,0.9713,0.97075,0.97115,255400000.0
2008-12-30 08:22:00,0.97115,0.9715,0.9711,0.9714,116400000.0
2008-12-30 08:23:00,0.9714,0.97155,0.9709,0.9709,116600000.0
2008-12-30 08:24:00,0.97095,0.97135,0.9709,0.971,143800000.0
2008-12-30 08:25:00,0.971,0.97115,0.9708,0.9708,195000000.0
2008-12-30 08:26:00,0.97085,0.97085,0.96995,0.9701,325599998.0
2008-12-30 08:27:00,0.9701,0.97065,0.9701,0.9703,269000000.0
2008-12-30 08:28:00,0.9704,0.97065,0.97,0.97065,236400000.0
2008-12-30 08:29:00,0.97075,0.9709,0.97055,0.9706,118600000.0
2008-12-30 08:30:00,0.9706,0.9706,0.97,0.97015,264600000.0
2008-12-30 08:31:00,0.97015,0.9707,0.9699,0.97,256800000.0
2008-12-30 08:32:00,0.96995,0.9701,0.96875,0.9692,302000000.0
2008-12-30 08:33:00,0.96925,0.9694,0.9685,0.969,279600000.0
2008-12-30 08:34:00,0.9691,0.9692,0.96815,0.969,153400000.0
2008-12-30 08:35:00,0.969,0.96905,0.9672,0.9686,227600000.0
2008-12-30 08:36:00,0.96855,0.96875,0.96825,0.96845,152600000.0
2008-12-30 08:37:00,0.96855,0.9689,0.9684,0.96845,277600000.0
2008-12-30 08:38:00,0.96845,0.9687,0.9681,0.9682,176400000.0
2008-12-30 08:39:00,0.96835,0.96865,0.9682,0.9686,141200000.0
2008-12-30 08:40:00,0.9686,0.96925,0.9686,0.96925,99800000.0
2008-12-30 08:41:00,0.96925,0.96955,0.96885,0.96915,149800000.0
2008-12-30 08:42:00,0.96915,0.96915,0.9687,0.9688,485200000.0
2008-12-30 08:43:00,0.9688,0.96885,0.9688,0.9688,277800000.0
2008-12-30 08:44:00,0.9688,0.9688,0.96855,0.96865,148800000.0
2008-12-30 08:45:00,0.96875,0.96875,0.96785,0.96805,108800000.0
2008-12-30 08:46:00,0.96805,0.9683,0.9677,0.96825,199000000.0
2008-12-30 08:47:00,0.96825,0.9683,0.96775,0.9678,320200000.0
2008-12-30 08:48:00,0.9678,0.9684,0.96775,0.9681,235800000.0
2008-12-30 08:49:00,0.9681,0.9684,0.9681,0.9681,138600000.0
2008-12-30 08:50:00,0.96825,0.96845,0.9681,0.9684,122600000.0
2008-12-30 08:51:00,0.96845,0.9685,0.9684,0.9685,75200000.0
2008-12-30 08:52:00,0.96855,0.9687,0.9684,0.9684,86200000.0
2008-12-30 08:53:00,0.9684,0.9686,0.96835,0.9684,155000000.0
2008-12-30 08:54:00,0.9684,0.9684,0.96835,0.9684,31600000.0
2008-12-30 08:55:00,0.9683,0.96845,0.9683,0.9684,28000000.0
2008-12-30 08:56:00,0.96845,0.96845,0.96835,0.96835,20000000.0
2008-12-30 08:57:00,0.96845,0.96845,0.9684,0.9684,15600000.0
2008-12-30 08:58:00,0.96835,0.96845,0.9683,0.9684,79200000.0
2008-12-30 08:59:00,0.9684,0.9684,0.96835,0.9684,32800000.0
2008-12-30 09:00:00,0.9684,0.9687,0.9684,0.96865,107000000.0
2008-12-30 09:01:00,0.9686,0.969,0.9686,0.9688,40400000.0
2008-12-30 09:02:00,0.96875,0.969,0.96855,0.9688,42400000.0
2008-12-30 09:03:00,0.9688,0.9688,0.96845,0.9685,39200000.0
2008-12-30 09:04:00,0.9685,0.9685,0.9675,0.9684,119600000.0
2008-12-30 09:05:00,0.9684,0.96875,0.96805,0.96875,79600000.0
2008-12-30 09:06:00,0.9687,0.9696,0.9684,0.96945,40800000.0
2008-12-30 09:07:00,0.96945,0.96965,0.9691,0.96965,70000000.0
2008-12-30 09:08:00,0.9696,0.96975,0.96945,0.96945,47600000.0
2008-12-30 09:09:00,0.9693,0.97035,0.9688,0.97,109200000.0
2008-12-30 09:10:00,0.97,0.9702,0.96925,0.96965,74600000.0
2008-12-30 09:11:00,0.96965,0.96975,0.96915,0.9693,65600000.0
2008-12-30 09:12:00,0.9693,0.9696,0.9693,0.9694,57200000.0
2008-12-30 09:13:00,0.96935,0.9697,0.96905,0.9691,87200000.0
2008-12-30 09:14:00,0.9691,0.96935,0.96905,0.96905,57200000.0
2008-12-30 09:15:00,0.96905,0.9692,0.9688,0.96905,54600000.0
2008-12-30 09:16:00,0.9691,0.9691,0.9689,0.96895,38800000.0
2008-12-30 09:17:00,0.969,0.9692,0.9688,0.96885,44000000.0
2008-12-30 09:18:00,0.96885,0.96895,0.9687,0.9687,63800000.0
2008-12-30 09:19:00,0.96875,0.96915,0.968,0.9691,140000000.0
2008-12-30 09:20:00,0.9691,0.97,0.96885,0.97,94800000.0
2008-12-30 09:21:00,0.96995,0.9705,0.96995,0.9704,99600000.0
2008-12-30 09:22:00,0.97045,0.9705,0.97005,0.97005,75800000.0
2008-12-30 09:23:00,0.9699,0.97005,0.96935,0.96955,192199998.0
2008-12-30 09:24:00,0.9696,0.96975,0.9694,0.96965,39400000.0
2008-12-30 09:25:00,0.9697,0.96985,0.9697,0.9698,28600000.0
2008-12-30 09:26:00,0.9698,0.96995,0.96855,0.9686,104600000.0
2008-12-30 09:27:00,0.9686,0.9687,0.96815,0.9687,62600000.0
2008-12-30 09:28:00,0.9687,0.9701,0.9687,0.9699,109800000.0
2008-12-30 09:29:00,0.96995,0.96995,0.96915,0.9696,82800000.0
2008-12-30 09:30:00,0.9696,0.9696,0.96895,0.9692,116600000.0
2008-12-30 09:31:00,0.9692,0.96945,0.96905,0.96925,122200000.0
2008-12-30 09:32:00,0.9692,0.9705,0.9688,0.9705,188500000.0
2008-12-30 09:33:00,0.9705,0.9715,0.97045,0.97125,184000000.0
2008-12-30 09:34:00,0.9713,0.9713,0.9707,0.97085,150600000.0
2008-12-30 09:35:00,0.9708,0.97105,0.97045,0.97095,115000000.0
2008-12-30 09:36:00,0.971,0.97145,0.971,0.97135,35600000.0
2008-12-30 09:37:00,0.9713,0.9717,0.97115,0.9717,120200000.0
2008-12-30 09:38:00,0.97165,0.97175,0.9715,0.97175,117400000.0
2008-12-30 09:39:00,0.9716,0.9721,0.9716,0.9717,174000000.0
2008-12-30 09:40:00,0.9717,0.9719,0.97165,0.9717,80000000.0
2008-12-30 09:41:00,0.9717,0.9717,0.9717,0.9717,28800000.0
2008-12-30 09:42:00,0.9717,0.97175,0.9717,0.9717,55600000.0
2008-12-30 09:43:00,0.97175,0.9718,0.9716,0.9718,89400000.0
2008-12-30 09:44:00,0.9717,0.9719,0.97155,0.9716,126600000.0
2008-12-30 09:45:00,0.97165,0.97295,0.97165,0.97285,141400000.0
2008-12-30 09:46:00,0.97285,0.97345,0.97275,0.97305,201600000.0
2008-12-30 09:47:00,0.97295,0.9731,0.97255,0.97265,242200000.0
2008-12-30 09:48:00,0.97265,0.9728,0.9715,0.97245,253600000.0
2008-12-30 09:49:00,0.9722,0.9725,0.972,0.97235,188400000.0
2008-12-30 09:50:00,0.97235,0.9729,0.972,0.9728,211000000.0
2008-12-30 09:51:00,0.973,0.97315,0.9727,0.97295,189400000.0
2008-12-30 09:52:00,0.97295,0.97295,0.9726,0.9728,205600000.0
2008-12-30 09:53:00,0.9728,0.97285,0.9727,0.9728,45400000.0
2008-12-30 09:54:00,0.97285,0.97285,0.97265,0.97285,70400000.0
2008-12-30 09:55:00,0.97285,0.97295,0.9727,0.9727,158600000.0
2008-12-30 09:56:00,0.9727,0.9729,0.97265,0.97275,165400000.0
2008-12-30 09:57:00,0.97265,0.97265,0.9721,0.9722,124800000.0
2008-12-30 09:58:00,0.9723,0.9725,0.9723,0.97235,97200000.0
2008-12-30 09:59:00,0.9724,0.9724,0.97195,0.97195,104800000.0
2008-12-30 10:00:00,0.972,0.9721,0.97155,0.97155,171600000.0
2008-12-30 10:01:00,0.97155,0.97175,0.97155,0.9716,121000000.0
2008-12-30 10:02:00,0.9716,0.972,0.9716,0.97195,165200000.0
2008-12-30 10:03:00,0.972,0.972,0.97195,0.97195,144800000.0
2008-12-30 10:04:00,0.9719,0.97195,0.97165,0.9718,118600000.0
2008-12-30 10:05:00,0.9717,0.97255,0.9717,0.97255,154200000.0
2008-12-30 10:06:00,0.9726,0.9726,0.97175,0.97175,176200000.0
2008-12-30 10:07:00,0.97175,0.97215,0.97175,0.97205,165600000.0
2008-12-30 10:08:00,0.97205,0.97205,0.9714,0.97145,100000000.0
2008-12-30 10:09:00,0.97145,0.97235,0.97145,0.97235,172600000.0
2008-12-30 10:10:00,0.97235,0.97275,0.97235,0.97275,175200000.0
2008-12-30 10:11:00,0.97275,0.97275,0.9724,0.9724,61400000.0
2008-12-30 10:12:00,0.9724,0.9725,0.97235,0.97245,56200000.0
2008-12-30 10:13:00,0.97245,0.97305,0.9722,0.97275,235200000.0
2008-12-30 10:14:00,0.97285,0.973,0.9723,0.9723,221200000.0
2008-12-30 10:15:00,0.9723,0.9724,0.9719,0.97195,128000000.0
2008-12-30 10:16:00,0.97195,0.97235,0.97195,0.9722,151600000.0
2008-12-30 10:17:00,0.9722,0.9722,0.972,0.972,109400000.0
2008-12-30 10:18:00,0.9721,0.97215,0.9721,0.9721,21800000.0
2008-12-30 10:19:00,0.97215,0.97225,0.97165,0.9719,86600000.0
2008-12-30 10:20:00,0.9719,0.97205,0.9718,0.9719,104800000.0
2008-12-30 10:21:00,0.9719,0.972,0.97175,0.9719,74000000.0
2008-12-30 10:22:00,0.9719,0.9719,0.97175,0.97185,76400000.0
2008-12-30 10:23:00,0.9718,0.97185,0.97175,0.97175,25400000.0
2008-12-30 10:24:00,0.97175,0.97175,0.97165,0.97165,53200000.0
2008-12-30 10:25:00,0.97165,0.9718,0.97165,0.97165,191800000.0
2008-12-30 10:26:00,0.97165,0.97165,0.97165,0.97165,82600000.0
2008-12-30 10:27:00,0.97165,0.97175,0.97165,0.97165,41200000.0
2008-12-30 10:28:00,0.97165,0.97205,0.9715,0.9719,145200000.0
2008-12-30 10:29:00,0.9719,0.9721,0.9716,0.9721,205000000.0
2008-12-30 10:30:00,0.97215,0.97225,0.97185,0.9721,155200000.0
2008-12-30 10:31:00,0.9721,0.97225,0.97195,0.9722,294800000.0
2008-12-30 10:32:00,0.97225,0.97235,0.97165,0.972,237000000.0
2008-12-30 10:33:00,0.9721,0.97245,0.97135,0.97245,284800000.0
2008-12-30 10:34:00,0.97245,0.9728,0.97185,0.9728,343800000.0
2008-12-30 10:35:00,0.9728,0.9729,0.97275,0.9728,178800000.0
2008-12-30 10:36:00,0.9728,0.97285,0.97265,0.97265,108000000.0
2008-12-30 10:37:00,0.97265,0.9731,0.97215,0.973,222400000.0
2008-12-30 10:38:00,0.9729,0.97345,0.9727,0.97325,246000000.0
2008-12-30 10:39:00,0.97325,0.97345,0.97315,0.97345,183800000.0
2008-12-30 10:40:00,0.97345,0.97365,0.9733,0.9733,231800000.0
2008-12-30 10:41:00,0.9733,0.9733,0.9728,0.973,213600000.0
2008-12-30 10:42:00,0.973,0.97335,0.973,0.97315,169800000.0
2008-12-30 10:43:00,0.97315,0.9737,0.97315,0.97345,115200000.0
2008-12-30 10:44:00,0.9735,0.97405,0.97345,0.97395,230600000.0
2008-12-30 10:45:00,0.97395,0.974,0.97355,0.9736,188400000.0
2008-12-30 10:46:00,0.97355,0.9753,0.97355,0.9753,288800002.0
2008-12-30 10:47:00,0.9753,0.9762,0.9744,0.9744,396800000.0
2008-12-30 10:48:00,0.9744,0.97485,0.9744,0.9745,315200000.0
2008-12-30 10:49:00,0.9745,0.97455,0.9742,0.9743,213600000.0
2008-12-30 10:50:00,0.97435,0.97445,0.9743,0.9744,249600000.0
2008-12-30 10:51:00,0.9744,0.9744,0.97355,0.974,313800000.0
2008-12-30 10:52:00,0.97405,0.9741,0.97385,0.974,193200000.0
2008-12-30 10:53:00,0.97405,0.97405,0.97365,0.97365,172400000.0
2008-12-30 10:54:00,0.97365,0.9738,0.97315,0.9738,267000000.0
2008-12-30 10:55:00,0.97385,0.97395,0.97355,0.97375,119000000.0
2008-12-30 10:56:00,0.9737,0.97375,0.97345,0.97365,203400000.0
2008-12-30 10:57:00,0.97365,0.97395,0.9734,0.9738,281200000.0
2008-12-30 10:58:00,0.9738,0.97405,0.9737,0.97405,111600000.0
2008-12-30 10:59:00,0.97405,0.9747,0.974,0.9747,306200000.0
2008-12-30 11:00:00,0.97475,0.9753,0.97475,0.97525,290000000.0
2008-12-30 11:01:00,0.97525,0.97635,0.97525,0.97635,218000000.0
2008-12-30 11:02:00,0.97625,0.9766,0.97615,0.9764,156600000.0
2008-12-30 11:03:00,0.97635,0.97655,0.97625,0.97625,177800000.0
2008-12-30 11:04:00,0.9762,0.97625,0.9762,0.97625,22200000.0
2008-12-30 11:05:00,0.97625,0.97625,0.9762,0.97625,15800000.0
2008-12-30 11:06:00,0.9762,0.97655,0.9762,0.97645,217600000.0
2008-12-30 11:07:00,0.9764,0.9764,0.97625,0.97625,87600000.0
2008-12-30 11:08:00,0.9762,0.97625,0.9757,0.9758,212800000.0
2008-12-30 11:09:00,0.9758,0.97585,0.9755,0.97575,233000000.0
2008-12-30 11:10:00,0.97575,0.9765,0.9756,0.97595,226200000.0
2008-12-30 11:11:00,0.97595,0.9762,0.9759,0.976,234400000.0
2008-12-30 11:12:00,0.9759,0.97595,0.97525,0.97535,226000000.0
2008-12-30 11:13:00,0.9753,0.97555,0.975,0.9755,230800000.0
2008-12-30 11:14:00,0.97545,0.97585,0.97525,0.97585,211200000.0
2008-12-30 11:15:00,0.9759,0.9763,0.97555,0.9763,228400000.0
2008-12-30 11:16:00,0.9763,0.97635,0.97625,0.9763,105400000.0
2008-12-30 11:17:00,0.9763,0.9763,0.97625,0.97625,47400000.0
2008-12-30 11:18:00,0.9763,0.9769,0.9762,0.97675,342000000.0
2008-12-30 11:19:00,0.97675,0.9773,0.97655,0.9771,257800000.0
2008-12-30 11:20:00,0.9771,0.9771,0.9769,0.97695,201800000.0
2008-12-30 11:21:00,0.9769,0.977,0.9768,0.9769,160400000.0
2008-12-30 11:22:00,0.9769,0.9774,0.97675,0.9774,190200000.0
2008-12-30 11:23:00,0.97725,0.97765,0.97715,0.97765,203400000.0
2008-12-30 11:24:00,0.97765,0.9782,0.97745,0.9777,437200000.0
2008-12-30 11:25:00,0.97765,0.9777,0.977,0.97735,418400000.0
2008-12-30 11:26:00,0.97735,0.97785,0.9773,0.9778,335200000.0
2008-12-30 11:27:00,0.9778,0.9779,0.9778,0.9778,140400000.0
2008-12-30 11:28:00,0.9778,0.9778,0.9773,0.9773,228600000.0
2008-12-30 11:29:00,0.97735,0.9776,0.977,0.9771,224800000.0
2008-12-30 11:30:00,0.9771,0.9771,0.9767,0.97705,189400000.0
2008-12-30 11:31:00,0.97705,0.97705,0.9768,0.97685,302600000.0
2008-12-30 11:32:00,0.97695,0.97735,0.97685,0.97725,192800000.0
2008-12-30 11:33:00,0.9773,0.97765,0.9773,0.9776,254600000.0
2008-12-30 11:34:00,0.9776,0.97795,0.97745,0.9779,226800000.0
2008-12-30 11:35:00,0.9779,0.97845,0.9777,0.97815,234800000.0
2008-12-30 11:36:00,0.97815,0.9786,0.9777,0.9779,302400000.0
2008-12-30 11:37:00,0.9779,0.97805,0.9768,0.9769,372800000.0
2008-12-30 11:38:00,0.97685,0.9778,0.9763,0.97775,239493500.0
2008-12-30 11:39:00,0.97775,0.9778,0.9764,0.9774,264400000.0
2008-12-30 11:40:00,0.97735,0.97735,0.9769,0.9769,168800000.0
2008-12-30 11:41:00,0.97695,0.97705,0.9769,0.9769,61800000.0
2008-12-30 11:42:00,0.9769,0.97705,0.9764,0.977,223600000.0
2008-12-30 11:43:00,0.977,0.97725,0.9767,0.9771,217000000.0
2008-12-30 11:44:00,0.9771,0.9777,0.9771,0.9772,315200000.0
2008-12-30 11:45:00,0.9772,0.97755,0.97715,0.9774,238600000.0
2008-12-30 11:46:00,0.97745,0.9775,0.977,0.97715,195000000.0
2008-12-30 11:47:00,0.9771,0.97715,0.9769,0.9769,142400000.0
2008-12-30 11:48:00,0.9769,0.97695,0.9763,0.9763,183600000.0
2008-12-30 11:49:00,0.9763,0.9769,0.97625,0.9766,278399997.0
2008-12-30 11:50:00,0.9768,0.9769,0.97655,0.9767,433200000.0
2008-12-30 11:51:00,0.9767,0.97695,0.9767,0.9769,147600000.0
2008-12-30 11:52:00,0.9769,0.9769,0.9767,0.9768,241000000.0
2008-12-30 11:53:00,0.9768,0.9769,0.97655,0.9769,203000000.0
2008-12-30 11:54:00,0.97695,0.97705,0.9769,0.977,121000000.0
2008-12-30 11:55:00,0.977,0.97705,0.977,0.977,16600000.0
2008-12-30 11:56:00,0.977,0.9774,0.9769,0.9772,138400000.0
2008-12-30 11:57:00,0.97715,0.9772,0.977,0.977,63400000.0
2008-12-30 11:58:00,0.977,0.97705,0.977,0.977,63800000.0
2008-12-30 11:59:00,0.977,0.977,0.97675,0.9769,94000000.0
2008-12-30 12:00:00,0.97695,0.9774,0.9768,0.9774,65800000.0
2008-12-30 12:01:00,0.9774,0.97775,0.97725,0.9777,99400000.0
2008-12-30 12:02:00,0.9777,0.9779,0.97765,0.97785,69800000.0
2008-12-30 12:03:00,0.97795,0.978,0.97765,0.9778,103200000.0
2008-12-30 12:04:00,0.97775,0.97795,0.97765,0.9779,95000000.0
2008-12-30 12:05:00,0.97785,0.97825,0.9778,0.97815,165000000.0
2008-12-30 12:06:00,0.97815,0.97815,0.9779,0.97795,85800000.0
2008-12-30 12:07:00,0.97795,0.9783,0.9779,0.97795,78000000.0
2008-12-30 12:08:00,0.9779,0.97795,0.9777,0.9777,89000000.0
2008-12-30 12:09:00,0.9777,0.9777,0.97715,0.97735,99800000.0
2008-12-30 12:10:00,0.97735,0.97755,0.9771,0.97755,108400000.0
2008-12-30 12:11:00,0.97745,0.9777,0.97745,0.9776,81600000.0
2008-12-30 12:12:00,0.9776,0.9779,0.9775,0.9775,113200000.0
2008-12-30 12:13:00,0.9775,0.978,0.97745,0.978,80600000.0
2008-12-30 12:14:00,0.97805,0.9784,0.978,0.9784,97600000.0
2008-12-30 12:15:00,0.9784,0.9784,0.978,0.9781,142200000.0
2008-12-30 12:16:00,0.97815,0.97815,0.9778,0.9779,148200000.0
2008-12-30 12:17:00,0.97795,0.97825,0.9779,0.97805,108400000.0
2008-12-30 12:18:00,0.97805,0.97815,0.9777,0.97795,77000000.0
2008-12-30 12:19:00,0.97795,0.9781,0.9778,0.9781,164600000.0
2008-12-30 12:20:00,0.9781,0.97835,0.9779,0.9779,241800000.0
2008-12-30 12:21:00,0.9779,0.97795,0.97745,0.9779,105200000.0
2008-12-30 12:22:00,0.97795,0.9782,0.9778,0.97795,118000000.0
2008-12-30 12:23:00,0.978,0.978,0.9776,0.9776,39400000.0
2008-12-30 12:24:00,0.9776,0.9776,0.97725,0.9774,121400000.0
2008-12-30 12:25:00,0.97735,0.9775,0.9773,0.9773,50400000.0
2008-12-30 12:26:00,0.97725,0.9778,0.97725,0.97755,110600000.0
2008-12-30 12:27:00,0.97755,0.9779,0.97755,0.97785,157000000.0
2008-12-30 12:28:00,0.9778,0.97805,0.9778,0.97795,82000000.0
2008-12-30 12:29:00,0.97795,0.97795,0.97765,0.9779,160800000.0
2008-12-30 12:30:00,0.9779,0.9779,0.97725,0.9776,177400001.0
2008-12-30 12:31:00,0.97765,0.9779,0.97765,0.97775,135000000.0
2008-12-30 12:32:00,0.97775,0.9778,0.9776,0.9778,167200000.0
2008-12-30 12:33:00,0.97775,0.9778,0.9777,0.97775,123000000.0
2008-12-30 12:34:00,0.97775,0.97785,0.97755,0.9777,153200000.0
2008-12-30 12:35:00,0.97755,0.9778,0.97755,0.97765,118200000.0
2008-12-30 12:36:00,0.97765,0.97835,0.9776,0.9781,109400000.0
2008-12-30 12:37:00,0.97805,0.97825,0.9778,0.9779,146400000.0
2008-12-30 12:38:00,0.9779,0.9785,0.97785,0.97835,77800000.0
2008-12-30 12:39:00,0.97835,0.97875,0.97835,0.97875,64400000.0
2008-12-30 12:40:00,0.9788,0.97885,0.97875,0.97875,39000000.0
2008-12-30 12:41:00,0.97875,0.97875,0.9787,0.97875,61200000.0
2008-12-30 12:42:00,0.97875,0.97885,0.97875,0.97875,165200000.0
2008-12-30 12:43:00,0.97875,0.97875,0.97835,0.97835,96800000.0
2008-12-30 12:44:00,0.97835,0.9784,0.9783,0.97835,71600000.0
2008-12-30 12:45:00,0.97835,0.9784,0.978,0.97805,155800000.0
2008-12-30 12:46:00,0.97805,0.97835,0.97805,0.9783,168400000.0
2008-12-30 12:47:00,0.9783,0.9785,0.9782,0.9784,111800000.0
2008-12-30 12:48:00,0.9784,0.97865,0.9783,0.97865,140000000.0
2008-12-30 12:49:00,0.9787,0.97885,0.9787,0.9788,127800000.0
2008-12-30 12:50:00,0.97875,0.97875,0.97835,0.97835,123800000.0
2008-12-30 12:51:00,0.97835,0.97835,0.97805,0.97805,131400000.0
2008-12-30 12:52:00,0.97805,0.9781,0.9773,0.97745,169400000.0
2008-12-30 12:53:00,0.9775,0.97775,0.9772,0.97765,216200000.0
2008-12-30 12:54:00,0.97765,0.97765,0.97735,0.97755,120200000.0
2008-12-30 12:55:00,0.9775,0.9777,0.9775,0.97755,109000000.0
2008-12-30 12:56:00,0.97755,0.97755,0.9773,0.9774,178200000.0
2008-12-30 12:57:00,0.9774,0.97745,0.9773,0.9774,158400000.0
2008-12-30 12:58:00,0.9774,0.97745,0.977,0.97705,262800000.0
2008-12-30 12:59:00,0.97705,0.9771,0.97635,0.97635,211293500.0
2008-12-30 13:00:00,0.97635,0.97635,0.97575,0.97575,62800000.0
2008-12-30 13:01:00,0.97575,0.97575,0.97515,0.9756,85000000.0
2008-12-30 13:02:00,0.97555,0.9758,0.97555,0.97565,136200000.0
2008-12-30 13:03:00,0.9757,0.97575,0.97545,0.97555,149200000.0
2008-12-30 13:04:00,0.97565,0.97585,0.9756,0.9757,105400000.0
2008-12-30 13:05:00,0.97565,0.97565,0.9753,0.9754,144800000.0
2008-12-30 13:06:00,0.9754,0.97545,0.97495,0.97505,184600000.0
2008-12-30 13:07:00,0.975,0.97565,0.975,0.97515,204000000.0
2008-12-30 13:08:00,0.9752,0.9759,0.9752,0.9757,243600000.0
2008-12-30 13:09:00,0.97565,0.9757,0.97505,0.9753,140400000.0
2008-12-30 13:10:00,0.97525,0.97595,0.9752,0.97595,157800000.0
2008-12-30 13:11:00,0.97605,0.97605,0.97585,0.9759,33200000.0
2008-12-30 13:12:00,0.9759,0.97595,0.97555,0.9758,105800000.0
2008-12-30 13:13:00,0.97585,0.97615,0.9758,0.97595,133200000.0
2008-12-30 13:14:00,0.9759,0.9759,0.97555,0.9756,106800000.0
2008-12-30 13:15:00,0.9756,0.97565,0.97555,0.97565,213600000.0
2008-12-30 13:16:00,0.9757,0.9757,0.97505,0.9751,109000000.0
2008-12-30 13:17:00,0.97515,0.9753,0.97515,0.9752,55800000.0
2008-12-30 13:18:00,0.97515,0.9753,0.9749,0.97495,112800000.0
2008-12-30 13:19:00,0.97495,0.97495,0.9742,0.97495,247100000.0
2008-12-30 13:20:00,0.975,0.975,0.97445,0.97495,247000000.0
2008-12-30 13:21:00,0.9749,0.97525,0.9749,0.97515,107800000.0
2008-12-30 13:22:00,0.97515,0.9754,0.9751,0.9753,85800000.0
2008-12-30 13:23:00,0.97525,0.97535,0.97515,0.97515,109800000.0
2008-12-30 13:24:00,0.9752,0.9755,0.9751,0.97545,75800000.0
2008-12-30 13:25:00,0.9754,0.9758,0.9754,0.9756,166800000.0
2008-12-30 13:26:00,0.97575,0.9762,0.9757,0.97605,218600000.0
2008-12-30 13:27:00,0.976,0.97605,0.97505,0.9754,262600000.0
2008-12-30 13:28:00,0.9754,0.97545,0.97515,0.97535,172600000.0
2008-12-30 13:29:00,0.97525,0.97555,0.97525,0.97555,97200000.0
2008-12-30 13:30:00,0.97555,0.97565,0.9754,0.97565,153600000.0
2008-12-30 13:31:00,0.9756,0.976,0.9756,0.976,142600000.0
2008-12-30 13:32:00,0.976,0.97605,0.9758,0.976,148400000.0
2008-12-30 13:33:00,0.97595,0.97615,0.9759,0.97605,65400000.0
2008-12-30 13:34:00,0.97605,0.9761,0.9759,0.9759,137400000.0
2008-12-30 13:35:00,0.9759,0.9762,0.9759,0.97595,77800000.0
2008-12-30 13:36:00,0.97595,0.97605,0.9759,0.976,83800000.0
2008-12-30 13:37:00,0.97605,0.9763,0.97595,0.9763,68200000.0
2008-12-30 13:38:00,0.9763,0.9765,0.97615,0.97645,112800000.0
2008-12-30 13:39:00,0.97655,0.977,0.97655,0.9769,97000000.0
2008-12-30 13:40:00,0.9769,0.9771,0.9767,0.9771,65600000.0
2008-12-30 13:41:00,0.9771,0.9775,0.9771,0.9775,93000000.0
2008-12-30 13:42:00,0.97745,0.97775,0.97735,0.97765,112200000.0
2008-12-30 13:43:00,0.9776,0.9777,0.97735,0.97765,138400000.0
2008-12-30 13:44:00,0.9776,0.9777,0.9775,0.9777,119600000.0
2008-12-30 13:45:00,0.9777,0.97775,0.9776,0.9777,76000000.0
2008-12-30 13:46:00,0.97775,0.97775,0.9774,0.97745,51200000.0
2008-12-30 13:47:00,0.97745,0.97745,0.97715,0.97715,97600000.0
2008-12-30 13:48:00,0.97715,0.97715,0.97675,0.97685,184800000.0
2008-12-30 13:49:00,0.97685,0.97705,0.9768,0.97685,101200000.0
2008-12-30 13:50:00,0.9768,0.97705,0.9768,0.97695,89000000.0
2008-12-30 13:51:00,0.97695,0.97715,0.9769,0.97705,48600000.0
2008-12-30 13:52:00,0.97705,0.9773,0.97705,0.97725,45600000.0
2008-12-30 13:53:00,0.97725,0.97735,0.977,0.977,80600000.0
2008-12-30 13:54:00,0.97705,0.9773,0.97705,0.97725,57000000.0
2008-12-30 13:55:00,0.97725,0.9775,0.97725,0.9775,61400000.0
2008-12-30 13:56:00,0.97735,0.97765,0.97735,0.97745,109000000.0
2008-12-30 13:57:00,0.97745,0.97755,0.97735,0.9775,71800000.0
2008-12-30 13:58:00,0.9775,0.9778,0.9774,0.9774,94000000.0
2008-12-30 13:59:00,0.9774,0.97775,0.9773,0.97745,314800000.0
2008-12-30 14:00:00,0.9774,0.97755,0.9771,0.9775,239700000.0
2008-12-30 14:01:00,0.9775,0.9776,0.9771,0.9776,193600000.0
2008-12-30 14:02:00,0.9776,0.9776,0.9772,0.97725,153200000.0
2008-12-30 14:03:00,0.97725,0.9773,0.97715,0.97715,92600000.0
2008-12-30 14:04:00,0.9771,0.9771,0.9771,0.9771,3200000.0
2008-12-30 14:05:00,0.97715,0.97715,0.9771,0.97715,11400000.0
2008-12-30 14:06:00,0.97715,0.97715,0.9768,0.9768,40800000.0
2008-12-30 14:07:00,0.97675,0.97705,0.97665,0.9769,91800000.0
2008-12-30 14:08:00,0.9769,0.9769,0.9766,0.9766,29200000.0
2008-12-30 14:09:00,0.9767,0.97715,0.9767,0.9771,76800000.0
2008-12-30 14:10:00,0.9771,0.97715,0.9769,0.9769,81600000.0
2008-12-30 14:11:00,0.97685,0.97725,0.97685,0.9772,151000000.0
2008-12-30 14:12:00,0.9772,0.9772,0.9767,0.9771,103600000.0
2008-12-30 14:13:00,0.97715,0.9773,0.9771,0.9772,49200000.0
2008-12-30 14:14:00,0.97715,0.97735,0.97695,0.97695,123200000.0
2008-12-30 14:15:00,0.97705,0.97705,0.97645,0.97645,95000000.0
2008-12-30 14:16:00,0.9765,0.9768,0.9765,0.97675,103200000.0
2008-12-30 14:17:00,0.97675,0.97675,0.97665,0.97665,46000000.0
2008-12-30 14:18:00,0.9767,0.9767,0.9764,0.97645,76400000.0
2008-12-30 14:19:00,0.97645,0.97645,0.97605,0.9761,58200000.0
2008-12-30 14:20:00,0.97605,0.9763,0.97595,0.97615,112400000.0
2008-12-30 14:21:00,0.97615,0.97645,0.97615,0.9763,113800000.0
2008-12-30 14:22:00,0.97625,0.97645,0.97625,0.9764,102000000.0
2008-12-30 14:23:00,0.97635,0.97645,0.97625,0.9764,127000000.0
2008-12-30 14:24:00,0.97645,0.97645,0.97635,0.97635,89000000.0
2008-12-30 14:25:00,0.9763,0.97635,0.97625,0.9763,57800000.0
2008-12-30 14:26:00,0.97635,0.9765,0.97605,0.97625,105200000.0
2008-12-30 14:27:00,0.9763,0.9766,0.97615,0.9766,124600000.0
2008-12-30 14:28:00,0.9766,0.97705,0.9764,0.977,145400000.0
2008-12-30 14:29:00,0.977,0.97705,0.97675,0.9768,112000000.0
2008-12-30 14:30:00,0.9768,0.97735,0.9768,0.9773,147000000.0
2008-12-30 14:31:00,0.9772,0.97725,0.977,0.97715,143600000.0
2008-12-30 14:32:00,0.97725,0.9774,0.977,0.977,160400000.0
2008-12-30 14:33:00,0.977,0.97705,0.9769,0.97695,94800000.0
2008-12-30 14:34:00,0.97705,0.9771,0.9769,0.977,68400000.0
2008-12-30 14:35:00,0.977,0.97705,0.97695,0.97705,17800000.0
2008-12-30 14:36:00,0.97705,0.97705,0.977,0.977,23200000.0
2008-12-30 14:37:00,0.977,0.97735,0.977,0.9772,66800000.0
2008-12-30 14:38:00,0.97715,0.9774,0.97695,0.9774,112400000.0
2008-12-30 14:39:00,0.9774,0.9774,0.97685,0.9771,123800000.0
2008-12-30 14:40:00,0.97715,0.97725,0.97695,0.97705,63200000.0
2008-12-30 14:41:00,0.977,0.977,0.9769,0.97695,114600000.0
2008-12-30 14:42:00,0.97695,0.9771,0.9768,0.9771,77800000.0
2008-12-30 14:43:00,0.9771,0.9773,0.97695,0.97725,126600000.0
2008-12-30 14:44:00,0.97725,0.97745,0.97725,0.97745,84800000.0
2008-12-30 14:45:00,0.97745,0.9776,0.97735,0.9776,118400000.0
2008-12-30 14:46:00,0.97775,0.9778,0.97765,0.9777,58200000.0
2008-12-30 14:47:00,0.97765,0.97765,0.9772,0.9772,192000000.0
2008-12-30 14:48:00,0.9772,0.97765,0.9772,0.97745,323400000.0
2008-12-30 14:49:00,0.97745,0.9776,0.9773,0.9773,161400000.0
2008-12-30 14:50:00,0.9773,0.9781,0.97725,0.97795,170600000.0
2008-12-30 14:51:00,0.97795,0.978,0.9767,0.97725,293800000.0
2008-12-30 14:52:00,0.97735,0.97735,0.9761,0.9763,178000000.0
2008-12-30 14:53:00,0.9763,0.97695,0.9763,0.97695,213200000.0
2008-12-30 14:54:00,0.97695,0.977,0.9765,0.9766,141000000.0
2008-12-30 14:55:00,0.9766,0.9766,0.97535,0.97535,165000000.0
2008-12-30 14:56:00,0.9754,0.97555,0.97495,0.97525,168000000.0
2008-12-30 14:57:00,0.9753,0.97555,0.97525,0.97545,158200000.0
2008-12-30 14:58:00,0.97545,0.9756,0.97535,0.97535,94400000.0
2008-12-30 14:59:00,0.9753,0.9753,0.97405,0.9748,289800000.0
2008-12-30 15:00:00,0.9748,0.97505,0.97455,0.9748,246200000.0
2008-12-30 15:01:00,0.97475,0.97515,0.97465,0.97495,158200000.0
2008-12-30 15:02:00,0.97505,0.9751,0.97475,0.97495,159600000.0
2008-12-30 15:03:00,0.975,0.97515,0.9749,0.975,163200000.0
2008-12-30 15:04:00,0.975,0.9752,0.9749,0.97495,124600000.0
2008-12-30 15:05:00,0.975,0.9751,0.9741,0.97415,81000000.0
2008-12-30 15:06:00,0.97415,0.97425,0.9741,0.97415,104600000.0
2008-12-30 15:07:00,0.9741,0.9741,0.97325,0.9737,205400000.0
2008-12-30 15:08:00,0.97375,0.9743,0.9737,0.97425,214700000.0
2008-12-30 15:09:00,0.9744,0.97465,0.97425,0.9746,202800000.0
2008-12-30 15:10:00,0.9746,0.97465,0.97455,0.9746,256400000.0
2008-12-30 15:11:00,0.97455,0.9746,0.97375,0.97375,222800000.0
2008-12-30 15:12:00,0.97375,0.97385,0.97355,0.9736,148800000.0
2008-12-30 15:13:00,0.97365,0.9742,0.9736,0.9742,178800000.0
2008-12-30 15:14:00,0.9742,0.97435,0.9741,0.9743,151800000.0
2008-12-30 15:15:00,0.97435,0.97445,0.97415,0.9743,134200000.0
2008-12-30 15:16:00,0.9743,0.97465,0.97425,0.9746,161300000.0
2008-12-30 15:17:00,0.9746,0.9753,0.97445,0.9752,241400000.0
2008-12-30 15:18:00,0.97525,0.97575,0.97525,0.97535,311200000.0
2008-12-30 15:19:00,0.97535,0.976,0.97535,0.976,258400000.0
2008-12-30 15:20:00,0.976,0.9764,0.97595,0.97605,237200000.0
2008-12-30 15:21:00,0.97605,0.97615,0.97555,0.97555,172200000.0
2008-12-30 15:22:00,0.9755,0.9766,0.9755,0.9766,170300000.0
2008-12-30 15:23:00,0.9766,0.9773,0.97655,0.9766,262200000.0
2008-12-30 15:24:00,0.97665,0.9767,0.97645,0.9765,164400000.0
2008-12-30 15:25:00,0.9765,0.97685,0.9763,0.97675,219800000.0
2008-12-30 15:26:00,0.9768,0.977,0.9764,0.97645,145800000.0
2008-12-30 15:27:00,0.97655,0.97675,0.97655,0.97665,91000000.0
2008-12-30 15:28:00,0.97655,0.9766,0.97645,0.9765,105200000.0
2008-12-30 15:29:00,0.9765,0.9767,0.97635,0.9766,101200000.0
2008-12-30 15:30:00,0.9766,0.9772,0.9766,0.97695,224000000.0
2008-12-30 15:31:00,0.97695,0.977,0.9767,0.97695,235600000.0
2008-12-30 15:32:00,0.97695,0.97715,0.9767,0.97715,249400000.0
2008-12-30 15:33:00,0.9772,0.97725,0.97705,0.97705,211800000.0
2008-12-30 15:34:00,0.97705,0.97715,0.97675,0.97675,195400000.0
2008-12-30 15:35:00,0.9767,0.9771,0.97645,0.9769,178600000.0
2008-12-30 15:36:00,0.97685,0.977,0.97645,0.9767,201400000.0
2008-12-30 15:37:00,0.9767,0.9767,0.97645,0.97655,112000000.0
2008-12-30 15:38:00,0.97655,0.9766,0.9763,0.97655,108400000.0
2008-12-30 15:39:00,0.97655,0.97655,0.97625,0.97635,132600000.0
2008-12-30 15:40:00,0.97635,0.97675,0.9763,0.9767,119800000.0
2008-12-30 15:41:00,0.9767,0.9773,0.97665,0.97705,196200000.0
2008-12-30 15:42:00,0.97695,0.97715,0.97695,0.97695,123800000.0
2008-12-30 15:43:00,0.9769,0.977,0.97665,0.9767,129200000.0
2008-12-30 15:44:00,0.9767,0.9768,0.97635,0.97675,146000000.0
2008-12-30 15:45:00,0.97675,0.97685,0.97625,0.97675,142100000.0
2008-12-30 15:46:00,0.97675,0.977,0.9767,0.97695,174200000.0
2008-12-30 15:47:00,0.977,0.97745,0.9769,0.97745,122600000.0
2008-12-30 15:48:00,0.9775,0.97805,0.97735,0.97795,164200000.0
2008-12-30 15:49:00,0.97795,0.97815,0.97785,0.9781,186599999.0
2008-12-30 15:50:00,0.9781,0.97835,0.97805,0.97815,157600000.0
2008-12-30 15:51:00,0.97815,0.9782,0.978,0.97815,193200000.0
2008-12-30 15:52:00,0.97815,0.97825,0.97815,0.97815,65200000.0
2008-12-30 15:53:00,0.97815,0.97815,0.9778,0.97795,264000000.0
2008-12-30 15:54:00,0.978,0.9781,0.978,0.9781,53400000.0
2008-12-30 15:55:00,0.9781,0.97815,0.97755,0.97795,84800000.0
2008-12-30 15:56:00,0.978,0.978,0.9777,0.97795,164200000.0
2008-12-30 15:57:00,0.9779,0.97875,0.9779,0.97835,205600000.0
2008-12-30 15:58:00,0.97835,0.9785,0.9782,0.9784,208800000.0
2008-12-30 15:59:00,0.9784,0.9788,0.9784,0.97875,272800000.0
2008-12-30 16:00:00,0.9787,0.97875,0.97825,0.97845,165200000.0
2008-12-30 16:01:00,0.97845,0.97845,0.97825,0.97825,119800000.0
2008-12-30 16:02:00,0.97825,0.9784,0.97825,0.9784,45600000.0
2008-12-30 16:03:00,0.9784,0.9785,0.9783,0.97835,123600000.0
2008-12-30 16:04:00,0.97825,0.9796,0.97825,0.9789,252800000.0
2008-12-30 16:05:00,0.97875,0.9799,0.97865,0.97985,266000000.0
2008-12-30 16:06:00,0.97985,0.97985,0.97925,0.9793,283800000.0
2008-12-30 16:07:00,0.9793,0.9795,0.97875,0.97875,107200000.0
2008-12-30 16:08:00,0.9788,0.979,0.97845,0.9788,206200000.0
2008-12-30 16:09:00,0.9788,0.97905,0.97855,0.979,132600000.0
2008-12-30 16:10:00,0.979,0.97925,0.9787,0.97915,178800000.0
2008-12-30 16:11:00,0.97915,0.9793,0.97905,0.9792,118000000.0
2008-12-30 16:12:00,0.9792,0.97925,0.9791,0.97915,62200000.0
2008-12-30 16:13:00,0.97915,0.97935,0.9791,0.9792,76400000.0
2008-12-30 16:14:00,0.9792,0.97925,0.97905,0.9792,163600000.0
2008-12-30 16:15:00,0.97925,0.9793,0.9785,0.9785,118000000.0
2008-12-30 16:16:00,0.97865,0.97915,0.97825,0.97915,202200000.0
2008-12-30 16:17:00,0.97915,0.97965,0.97905,0.97925,137400000.0
2008-12-30 16:18:00,0.97925,0.97925,0.9791,0.97925,119800000.0
2008-12-30 16:19:00,0.9792,0.9793,0.979,0.9791,114600000.0
2008-12-30 16:20:00,0.97905,0.97915,0.97885,0.97885,91000000.0
2008-12-30 16:21:00,0.97885,0.9789,0.9785,0.9785,72200000.0
2008-12-30 16:22:00,0.97845,0.97875,0.9784,0.9787,141000000.0
2008-12-30 16:23:00,0.9787,0.9787,0.9785,0.9785,63400000.0
2008-12-30 16:24:00,0.97845,0.9786,0.97845,0.97855,89800000.0
2008-12-30 16:25:00,0.9786,0.9786,0.978,0.978,121000000.0
2008-12-30 16:26:00,0.97795,0.97805,0.9777,0.97805,132400000.0
2008-12-30 16:27:00,0.978,0.9786,0.978,0.97845,189000000.0
2008-12-30 16:28:00,0.9783,0.97845,0.978,0.9781,150000000.0
2008-12-30 16:29:00,0.9781,0.97845,0.97805,0.97835,260000000.0
2008-12-30 16:30:00,0.97835,0.97855,0.9783,0.9783,174400000.0
2008-12-30 16:31:00,0.97825,0.97825,0.9781,0.9781,44200000.0
2008-12-30 16:32:00,0.9781,0.97815,0.9781,0.97815,26200000.0
2008-12-30 16:33:00,0.9782,0.9782,0.97805,0.97805,44600000.0
2008-12-30 16:34:00,0.9781,0.9781,0.97805,0.97805,24200000.0
2008-12-30 16:35:00,0.9781,0.97835,0.97805,0.97805,201200000.0
2008-12-30 16:36:00,0.97805,0.97805,0.97765,0.97785,178000000.0
2008-12-30 16:37:00,0.97785,0.97785,0.97715,0.97715,142200000.0
2008-12-30 16:38:00,0.9771,0.9771,0.9766,0.97665,139500000.0
2008-12-30 16:39:00,0.97665,0.97675,0.97655,0.97665,103400000.0
2008-12-30 16:40:00,0.9766,0.9768,0.9766,0.97675,51000000.0
2008-12-30 16:41:00,0.97675,0.9771,0.97655,0.97665,214400000.0
2008-12-30 16:42:00,0.9767,0.9771,0.9765,0.97655,272000000.0
2008-12-30 16:43:00,0.97655,0.97665,0.9759,0.9759,166200000.0
2008-12-30 16:44:00,0.9759,0.97605,0.97455,0.97465,256200000.0
2008-12-30 16:45:00,0.97485,0.9752,0.97425,0.97455,229000000.0
2008-12-30 16:46:00,0.97455,0.97465,0.97395,0.9743,222200000.0
2008-12-30 16:47:00,0.97435,0.97455,0.97415,0.9745,193400000.0
2008-12-30 16:48:00,0.9745,0.9754,0.9744,0.9754,306600000.0
2008-12-30 16:49:00,0.97535,0.976,0.9751,0.97595,246000000.0
2008-12-30 16:50:00,0.97585,0.9761,0.9758,0.97605,118600000.0
2008-12-30 16:51:00,0.97605,0.9763,0.97585,0.9763,140400000.0
2008-12-30 16:52:00,0.9763,0.9764,0.97615,0.9762,110000000.0
2008-12-30 16:53:00,0.9762,0.9762,0.97605,0.97605,31400000.0
2008-12-30 16:54:00,0.9761,0.97625,0.9761,0.97615,51400000.0
2008-12-30 16:55:00,0.9761,0.9762,0.97605,0.97605,81600000.0
2008-12-30 16:56:00,0.97605,0.97625,0.97605,0.97615,123600000.0
2008-12-30 16:57:00,0.97615,0.97615,0.97595,0.97595,208600000.0
2008-12-30 16:58:00,0.97595,0.9761,0.97595,0.9761,106600000.0
2008-12-30 16:59:00,0.97605,0.9764,0.97605,0.9762,174600000.0
2008-12-30 17:00:00,0.9762,0.9762,0.9761,0.9762,179800000.0
2008-12-30 17:01:00,0.9761,0.9762,0.9756,0.97565,159600000.0
2008-12-30 17:02:00,0.97565,0.97585,0.97565,0.9757,93200000.0
2008-12-30 17:03:00,0.9757,0.97605,0.9757,0.97585,199200000.0
2008-12-30 17:04:00,0.97585,0.9762,0.97585,0.976,125600000.0
2008-12-30 17:05:00,0.976,0.9761,0.9759,0.9759,127800000.0
2008-12-30 17:06:00,0.97595,0.9761,0.97585,0.97585,184200000.0
2008-12-30 17:07:00,0.97585,0.9759,0.97535,0.9756,281000000.0
2008-12-30 17:08:00,0.97565,0.97605,0.97555,0.976,171200000.0
2008-12-30 17:09:00,0.976,0.97655,0.97585,0.97655,182000000.0
2008-12-30 17:10:00,0.9766,0.9766,0.9765,0.9766,85200000.0
2008-12-30 17:11:00,0.9766,0.97665,0.97655,0.9766,71200000.0
2008-12-30 17:12:00,0.9766,0.97685,0.9766,0.97665,193000000.0
2008-12-30 17:13:00,0.9767,0.97685,0.97665,0.9768,246600000.0
2008-12-30 17:14:00,0.9768,0.9771,0.97675,0.9771,244200000.0
2008-12-30 17:15:00,0.9771,0.97725,0.97695,0.977,334200000.0
2008-12-30 17:16:00,0.9771,0.9775,0.9769,0.97745,223600000.0
2008-12-30 17:17:00,0.97745,0.97775,0.97725,0.97775,209400000.0
2008-12-30 17:18:00,0.97785,0.97785,0.97755,0.9776,91200000.0
2008-12-30 17:19:00,0.97755,0.9776,0.9775,0.97755,86000000.0
2008-12-30 17:20:00,0.97755,0.97755,0.97715,0.97715,168200000.0
2008-12-30 17:21:00,0.97715,0.97715,0.9768,0.9769,256600000.0
2008-12-30 17:22:00,0.9769,0.97725,0.97685,0.97725,180600000.0
2008-12-30 17:23:00,0.97725,0.97725,0.97695,0.977,107000000.0
2008-12-30 17:24:00,0.977,0.97715,0.97685,0.97695,141800000.0
2008-12-30 17:25:00,0.97695,0.9771,0.9769,0.97695,261800000.0
2008-12-30 17:26:00,0.97695,0.9771,0.97675,0.9768,281400000.0
2008-12-30 17:27:00,0.97675,0.97695,0.9766,0.97685,205800000.0
2008-12-30 17:28:00,0.97685,0.9771,0.97675,0.977,74800000.0
2008-12-30 17:29:00,0.97695,0.977,0.9768,0.97695,171600000.0
2008-12-30 17:30:00,0.97685,0.97725,0.97685,0.97725,151800000.0
2008-12-30 17:31:00,0.9772,0.97745,0.9772,0.9773,254600000.0
2008-12-30 17:32:00,0.9773,0.9776,0.97715,0.97725,172300000.0
2008-12-30 17:33:00,0.9773,0.97735,0.97715,0.9773,101200000.0
2008-12-30 17:34:00,0.9773,0.9773,0.9768,0.9769,264000001.0
2008-12-30 17:35:00,0.9769,0.97715,0.9769,0.97715,147000000.0
2008-12-30 17:36:00,0.97705,0.97735,0.977,0.97725,367200001.0
2008-12-30 17:37:00,0.97725,0.9774,0.97715,0.97735,107000000.0
2008-12-30 17:38:00,0.9774,0.97805,0.9774,0.978,213599999.0
2008-12-30 17:39:00,0.978,0.9784,0.978,0.97835,190600000.0
2008-12-30 17:40:00,0.97835,0.9788,0.97835,0.9788,121800000.0
2008-12-30 17:41:00,0.97875,0.9789,0.9785,0.9789,182800000.0
2008-12-30 17:42:00,0.97885,0.9792,0.9786,0.9788,250400000.0
2008-12-30 17:43:00,0.97885,0.97925,0.9788,0.97895,288400000.0
2008-12-30 17:44:00,0.9789,0.97915,0.97885,0.97915,99400000.0
2008-12-30 17:45:00,0.97915,0.97935,0.9786,0.97875,257800000.0
2008-12-30 17:46:00,0.97875,0.97915,0.9787,0.979,221200000.0
2008-12-30 17:47:00,0.97905,0.97905,0.97875,0.9788,115400000.0
2008-12-30 17:48:00,0.97875,0.97905,0.9787,0.979,200200000.0
2008-12-30 17:49:00,0.97905,0.97965,0.97905,0.9793,162000000.0
2008-12-30 17:50:00,0.9793,0.97945,0.97895,0.97945,167600000.0
2008-12-30 17:51:00,0.9794,0.9794,0.97925,0.97925,120000000.0
2008-12-30 17:52:00,0.97925,0.9794,0.97925,0.97935,79800000.0
2008-12-30 17:53:00,0.97935,0.9795,0.97925,0.9795,131000000.0
2008-12-30 17:54:00,0.9795,0.9797,0.97935,0.97935,193800000.0
2008-12-30 17:55:00,0.97935,0.97955,0.97925,0.9794,119600000.0
2008-12-30 17:56:00,0.97945,0.97955,0.9792,0.97955,208400000.0
2008-12-30 17:57:00,0.97955,0.9797,0.9795,0.97965,177400000.0
2008-12-30 17:58:00,0.97965,0.9797,0.9794,0.97945,144400000.0
2008-12-30 17:59:00,0.9795,0.9803,0.9795,0.98005,201200000.0
2008-12-30 18:00:00,0.9801,0.9802,0.97955,0.9796,219200000.0
2008-12-30 18:01:00,0.9796,0.9796,0.97935,0.97945,262000000.0
2008-12-30 18:02:00,0.9795,0.9795,0.9793,0.9793,72800000.0
2008-12-30 18:03:00,0.9793,0.9793,0.9787,0.9791,230600000.0
2008-12-30 18:04:00,0.9791,0.97935,0.97895,0.97905,171800000.0
2008-12-30 18:05:00,0.97905,0.97975,0.979,0.9791,196800000.0
2008-12-30 18:06:00,0.97915,0.97915,0.9788,0.9789,184400000.0
2008-12-30 18:07:00,0.9789,0.9789,0.97855,0.9788,186200000.0
2008-12-30 18:08:00,0.97885,0.97915,0.9788,0.9791,124200000.0
2008-12-30 18:09:00,0.9791,0.97925,0.9784,0.97865,287000000.0
2008-12-30 18:10:00,0.97865,0.97895,0.97835,0.9788,252000000.0
2008-12-30 18:11:00,0.9788,0.97925,0.9785,0.97925,212400000.0
2008-12-30 18:12:00,0.9793,0.97965,0.9792,0.9796,166000000.0
2008-12-30 18:13:00,0.9796,0.97975,0.9786,0.9789,288000000.0
2008-12-30 18:14:00,0.9789,0.97915,0.97875,0.97915,230600000.0
2008-12-30 18:15:00,0.9791,0.97925,0.979,0.9792,187400000.0
2008-12-30 18:16:00,0.9792,0.9794,0.97915,0.97935,323600000.0
2008-12-30 18:17:00,0.97935,0.97935,0.9786,0.97875,264400000.0
2008-12-30 18:18:00,0.9788,0.97935,0.97875,0.97915,123200000.0
2008-12-30 18:19:00,0.97915,0.9795,0.97905,0.9795,284800000.0
2008-12-30 18:20:00,0.9795,0.9796,0.9784,0.9785,257000000.0
2008-12-30 18:21:00,0.9786,0.9796,0.9785,0.97955,159400000.0
2008-12-30 18:22:00,0.97955,0.9796,0.9793,0.9795,228000000.0
2008-12-30 18:23:00,0.97945,0.9795,0.97945,0.97945,156600000.0
2008-12-30 18:24:00,0.97945,0.9796,0.9794,0.97945,194600000.0
2008-12-30 18:25:00,0.9794,0.97965,0.9793,0.97935,262000000.0
2008-12-30 18:26:00,0.9793,0.97945,0.9792,0.97945,122400000.0
2008-12-30 18:27:00,0.97945,0.97955,0.97925,0.9794,222800000.0
2008-12-30 18:28:00,0.9794,0.97955,0.9793,0.9795,145400000.0
2008-12-30 18:29:00,0.9795,0.9797,0.9795,0.9796,119800000.0
2008-12-30 18:30:00,0.9796,0.97965,0.97945,0.9796,65000000.0
2008-12-30 18:31:00,0.9796,0.97965,0.97955,0.9796,42800000.0
2008-12-30 18:32:00,0.97955,0.97965,0.9795,0.97955,35400000.0
2008-12-30 18:33:00,0.9796,0.97965,0.9795,0.97955,54400000.0
2008-12-30 18:34:00,0.97955,0.9796,0.9793,0.9793,48800000.0
2008-12-30 18:35:00,0.97945,0.9795,0.9789,0.9789,72400000.0
2008-12-30 18:36:00,0.9789,0.97895,0.97875,0.9789,113800000.0
2008-12-30 18:37:00,0.97895,0.97915,0.9788,0.9791,103400000.0
2008-12-30 18:38:00,0.97905,0.9793,0.9786,0.97865,203200000.0
2008-12-30 18:39:00,0.97865,0.97875,0.97845,0.97855,253500000.0
2008-12-30 18:40:00,0.97855,0.97905,0.9785,0.97875,593300000.0
2008-12-30 18:41:00,0.97895,0.97895,0.9785,0.9788,340900000.0
2008-12-30 18:42:00,0.9788,0.97905,0.97875,0.97875,92200000.0
2008-12-30 18:43:00,0.97875,0.9789,0.97875,0.97875,60200000.0
2008-12-30 18:44:00,0.97875,0.9789,0.97845,0.9789,131000000.0
2008-12-30 18:45:00,0.9789,0.9791,0.9786,0.9787,231600000.0
2008-12-30 18:46:00,0.9787,0.9787,0.97835,0.97835,118200000.0
2008-12-30 18:47:00,0.97835,0.97855,0.97835,0.97835,78200000.0
2008-12-30 18:48:00,0.97835,0.97865,0.97835,0.97865,107800000.0
2008-12-30 18:49:00,0.9786,0.97875,0.9786,0.97875,84800000.0
2008-12-30 18:50:00,0.9788,0.9788,0.9783,0.9786,151000000.0
2008-12-30 18:51:00,0.9786,0.9786,0.97795,0.9781,234200000.0
2008-12-30 18:52:00,0.97805,0.9782,0.97775,0.97775,175600000.0
2008-12-30 18:53:00,0.97775,0.9784,0.97775,0.97825,202400000.0
2008-12-30 18:54:00,0.97825,0.97885,0.9782,0.97875,226200000.0
2008-12-30 18:55:00,0.97875,0.97885,0.9786,0.9786,68200000.0
2008-12-30 18:56:00,0.9786,0.9788,0.97845,0.97855,89200000.0
2008-12-30 18:57:00,0.97855,0.97855,0.9784,0.97855,59600000.0
2008-12-30 18:58:00,0.97855,0.9786,0.9783,0.97835,202400000.0
2008-12-30 18:59:00,0.97835,0.97845,0.97815,0.9783,216800000.0
2008-12-30 19:00:00,0.9783,0.9785,0.97815,0.97815,263800000.0
2008-12-30 19:01:00,0.97805,0.9782,0.97795,0.97815,253400000.0
2008-12-30 19:02:00,0.97805,0.97825,0.97805,0.9782,296600000.0
2008-12-30 19:03:00,0.97825,0.9783,0.97815,0.97815,179800000.0
2008-12-30 19:04:00,0.9782,0.9784,0.9782,0.97825,265400000.0
2008-12-30 19:05:00,0.97825,0.9783,0.9782,0.9782,226400000.0
2008-12-30 19:06:00,0.97825,0.97885,0.97825,0.97875,536600000.0
2008-12-30 19:07:00,0.9788,0.9788,0.97865,0.97875,123200000.0
2008-12-30 19:08:00,0.97865,0.97875,0.97865,0.97865,66200000.0
2008-12-30 19:09:00,0.97865,0.97885,0.97835,0.9788,250600000.0
2008-12-30 19:10:00,0.97885,0.97885,0.97835,0.9788,289000000.0
2008-12-30 19:11:00,0.9788,0.97885,0.97865,0.97875,271600000.0
2008-12-30 19:12:00,0.9788,0.9794,0.97875,0.97885,271200000.0
2008-12-30 19:13:00,0.97885,0.9791,0.9788,0.97905,153800000.0
2008-12-30 19:14:00,0.97905,0.97915,0.97895,0.97895,140000000.0
2008-12-30 19:15:00,0.97895,0.97905,0.9788,0.97895,181800000.0
2008-12-30 19:16:00,0.97895,0.979,0.9784,0.97855,278000000.0
2008-12-30 19:17:00,0.97855,0.9791,0.97845,0.9786,331000000.0
2008-12-30 19:18:00,0.9786,0.979,0.97845,0.97875,230200000.0
2008-12-30 19:19:00,0.9787,0.97875,0.9783,0.97835,184200000.0
2008-12-30 19:20:00,0.97835,0.97895,0.97835,0.9789,276400000.0
2008-12-30 19:21:00,0.9789,0.97925,0.97865,0.97925,140600000.0
2008-12-30 19:22:00,0.97925,0.97945,0.97895,0.9793,306800000.0
2008-12-30 19:23:00,0.9793,0.97945,0.9786,0.979,292200000.0
2008-12-30 19:24:00,0.979,0.979,0.97855,0.97885,187500000.0
2008-12-30 19:25:00,0.97885,0.97885,0.97885,0.97885,62200000.0
2008-12-30 19:26:00,0.97885,0.9789,0.97875,0.9789,159800000.0
2008-12-30 19:27:00,0.9789,0.9789,0.9789,0.9789,36400000.0
2008-12-30 19:28:00,0.97895,0.9791,0.97885,0.97885,48000000.0
2008-12-30 19:29:00,0.97885,0.97895,0.97865,0.9788,245600000.0
2008-12-30 19:30:00,0.9788,0.97905,0.9788,0.97885,136800000.0
2008-12-30 19:31:00,0.97885,0.9791,0.97885,0.97895,169200000.0
2008-12-30 19:32:00,0.97895,0.97895,0.9788,0.9789,85200000.0
2008-12-30 19:33:00,0.97895,0.9792,0.9788,0.9792,161400000.0
2008-12-30 19:34:00,0.97925,0.9794,0.97925,0.9794,181800000.0
2008-12-30 19:35:00,0.97935,0.97935,0.9791,0.9791,59600000.0
2008-12-30 19:36:00,0.97915,0.97935,0.97885,0.97885,86800000.0
2008-12-30 19:37:00,0.97885,0.97905,0.97855,0.9787,384400000.0
2008-12-30 19:38:00,0.9787,0.9787,0.97805,0.9783,245000000.0
2008-12-30 19:39:00,0.9783,0.9783,0.97805,0.9781,190600000.0
2008-12-30 19:40:00,0.97805,0.97835,0.978,0.97805,258200000.0
2008-12-30 19:41:00,0.978,0.978,0.9776,0.9779,308200000.0
2008-12-30 19:42:00,0.97795,0.9783,0.9779,0.9783,234000000.0
2008-12-30 19:43:00,0.97825,0.97885,0.97825,0.97835,383000000.0
2008-12-30 19:44:00,0.97835,0.97835,0.97815,0.97815,262400000.0
2008-12-30 19:45:00,0.97815,0.9782,0.9776,0.97765,165600000.0
2008-12-30 19:46:00,0.9777,0.97775,0.97765,0.97775,115400000.0
2008-12-30 19:47:00,0.97775,0.9783,0.97775,0.9783,73400000.0
2008-12-30 19:48:00,0.97835,0.97835,0.97755,0.97825,238500000.0
2008-12-30 19:49:00,0.97825,0.97895,0.9782,0.97855,312200000.0
2008-12-30 19:50:00,0.9785,0.9786,0.97845,0.97855,182200000.0
2008-12-30 19:51:00,0.97855,0.9791,0.97855,0.97885,173400000.0
2008-12-30 19:52:00,0.97885,0.9792,0.97885,0.9792,186200000.0
2008-12-30 19:53:00,0.97925,0.97925,0.97925,0.97925,30600000.0
2008-12-30 19:54:00,0.97925,0.9794,0.97925,0.9793,152400000.0
2008-12-30 19:55:00,0.97915,0.97925,0.97895,0.9791,250800000.0
2008-12-30 19:56:00,0.979,0.97905,0.97895,0.979,30400000.0
2008-12-30 19:57:00,0.979,0.97915,0.979,0.97915,209000000.0
2008-12-30 19:58:00,0.97915,0.97915,0.979,0.97915,70400000.0
2008-12-30 19:59:00,0.97915,0.9793,0.97915,0.97925,156600000.0
2008-12-30 20:00:00,0.97925,0.97925,0.97905,0.97915,112600000.0
2008-12-30 20:01:00,0.97915,0.97925,0.9791,0.97915,55200000.0
2008-12-30 20:02:00,0.97915,0.97935,0.97915,0.97935,139800000.0
2008-12-30 20:03:00,0.97935,0.97935,0.9792,0.97935,41400000.0
2008-12-30 20:04:00,0.9793,0.97935,0.9792,0.9793,90200000.0
2008-12-30 20:05:00,0.97925,0.97935,0.9792,0.97925,63000000.0
2008-12-30 20:06:00,0.97925,0.97935,0.97895,0.97895,145800000.0
2008-12-30 20:07:00,0.979,0.97945,0.97895,0.97945,173600000.0
2008-12-30 20:08:00,0.97945,0.9795,0.97925,0.9793,99000000.0
2008-12-30 20:09:00,0.97925,0.97935,0.97915,0.9792,134200000.0
2008-12-30 20:10:00,0.97925,0.9793,0.9791,0.97925,77800000.0
2008-12-30 20:11:00,0.97925,0.97935,0.97895,0.97915,383600000.0
2008-12-30 20:12:00,0.97915,0.9793,0.97905,0.9793,48600000.0
2008-12-30 20:13:00,0.97925,0.97935,0.97915,0.9792,98200000.0
2008-12-30 20:14:00,0.9792,0.97925,0.979,0.97915,93000000.0
2008-12-30 20:15:00,0.97915,0.97925,0.97915,0.9792,118400000.0
2008-12-30 20:16:00,0.9792,0.9792,0.979,0.97915,145200000.0
2008-12-30 20:17:00,0.97915,0.9793,0.97915,0.97925,185800000.0
2008-12-30 20:18:00,0.9792,0.97935,0.97915,0.9792,253200000.0
2008-12-30 20:19:00,0.9792,0.97935,0.97915,0.9792,218800000.0
2008-12-30 20:20:00,0.9792,0.97935,0.97905,0.97915,290000000.0
2008-12-30 20:21:00,0.9792,0.97925,0.97905,0.97905,65200000.0
2008-12-30 20:22:00,0.97905,0.97905,0.97875,0.97875,106200000.0
2008-12-30 20:23:00,0.97875,0.97875,0.97845,0.97845,284800000.0
2008-12-30 20:24:00,0.97845,0.97845,0.97775,0.9778,308000000.0
2008-12-30 20:25:00,0.97775,0.9784,0.9774,0.9783,598200000.0
2008-12-30 20:26:00,0.9783,0.97925,0.97825,0.97905,394400000.0
2008-12-30 20:27:00,0.97905,0.97905,0.97835,0.9784,170000000.0
2008-12-30 20:28:00,0.9784,0.9784,0.97825,0.9783,80200000.0
2008-12-30 20:29:00,0.9784,0.97865,0.9784,0.9786,174000000.0
2008-12-30 20:30:00,0.9786,0.97865,0.9785,0.97865,169200000.0
2008-12-30 20:31:00,0.97865,0.97865,0.97855,0.97865,56600000.0
2008-12-30 20:32:00,0.97865,0.97865,0.9785,0.97855,60800000.0
2008-12-30 20:33:00,0.9786,0.97865,0.9786,0.9786,25600000.0
2008-12-30 20:34:00,0.97855,0.97865,0.9785,0.9785,92000000.0
2008-12-30 20:35:00,0.9786,0.9786,0.9785,0.9785,79000000.0
2008-12-30 20:36:00,0.97855,0.97865,0.9785,0.9786,106800000.0
2008-12-30 20:37:00,0.9786,0.97865,0.97845,0.9785,169200000.0
2008-12-30 20:38:00,0.9785,0.9787,0.97845,0.9785,202000000.0
2008-12-30 20:39:00,0.9785,0.97855,0.9783,0.97845,317400000.0
2008-12-30 20:40:00,0.97845,0.97865,0.97815,0.97825,219200000.0
2008-12-30 20:41:00,0.97825,0.97825,0.9778,0.978,227400000.0
2008-12-30 20:42:00,0.9778,0.978,0.9777,0.9777,116600000.0
2008-12-30 20:43:00,0.97775,0.97835,0.97775,0.978,305800000.0
2008-12-30 20:44:00,0.978,0.9782,0.97755,0.97795,284600000.0
2008-12-30 20:45:00,0.978,0.97855,0.9779,0.9785,233400000.0
2008-12-30 20:46:00,0.9785,0.9785,0.97835,0.9784,79600000.0
2008-12-30 20:47:00,0.9784,0.97845,0.9783,0.97835,98800000.0
2008-12-30 20:48:00,0.9783,0.97835,0.9778,0.978,331600000.0
2008-12-30 20:49:00,0.978,0.97815,0.978,0.9781,159000000.0
2008-12-30 20:50:00,0.9781,0.9782,0.9781,0.9782,48000000.0
2008-12-30 20:51:00,0.9782,0.9783,0.9782,0.9783,100200000.0
2008-12-30 20:52:00,0.9783,0.9783,0.97825,0.97825,81800000.0
2008-12-30 20:53:00,0.97825,0.97825,0.978,0.978,154200000.0
2008-12-30 20:54:00,0.97815,0.97815,0.978,0.97805,112200000.0
2008-12-30 20:55:00,0.9781,0.97825,0.9781,0.9782,74600000.0
2008-12-30 20:56:00,0.97825,0.9783,0.9782,0.97825,225400000.0
2008-12-30 20:57:00,0.97825,0.97825,0.9782,0.97825,19600000.0
2008-12-30 20:58:00,0.97825,0.97825,0.9781,0.9782,90200000.0
2008-12-30 20:59:00,0.9782,0.97825,0.9781,0.97815,114600000.0
2008-12-30 21:00:00,0.9781,0.9784,0.9781,0.9784,94200000.0
2008-12-30 21:01:00,0.9784,0.97885,0.97835,0.97875,149200000.0
2008-12-30 21:02:00,0.9788,0.97885,0.97835,0.9785,191200000.0
2008-12-30 21:03:00,0.9785,0.97875,0.9784,0.97865,242800000.0
2008-12-30 21:04:00,0.97865,0.97885,0.9782,0.9782,324400000.0
2008-12-30 21:05:00,0.97825,0.97865,0.9782,0.97865,117600000.0
2008-12-30 21:06:00,0.97865,0.9788,0.97825,0.97825,178600000.0
2008-12-30 21:07:00,0.9783,0.97835,0.9782,0.9782,16000000.0
2008-12-30 21:08:00,0.97835,0.97845,0.97825,0.97835,157000000.0
2008-12-30 21:09:00,0.9784,0.97855,0.9784,0.97845,68600000.0
2008-12-30 21:10:00,0.97845,0.97845,0.97835,0.97835,46000000.0
2008-12-30 21:11:00,0.97835,0.97845,0.97835,0.97835,55000000.0
2008-12-30 21:12:00,0.97835,0.9784,0.97835,0.97835,19600000.0
2008-12-30 21:13:00,0.97835,0.97835,0.9781,0.97815,141600000.0
2008-12-30 21:14:00,0.9781,0.9781,0.97775,0.97785,148400000.0
2008-12-30 21:15:00,0.9779,0.97795,0.97785,0.9779,80400000.0
2008-12-30 21:16:00,0.9779,0.9779,0.9775,0.97755,77600000.0
2008-12-30 21:17:00,0.97765,0.97775,0.97745,0.97775,131400000.0
2008-12-30 21:18:00,0.9776,0.97855,0.97755,0.97795,263400000.0
2008-12-30 21:19:00,0.97795,0.97865,0.97795,0.97815,249800000.0
2008-12-30 21:20:00,0.97815,0.97905,0.97805,0.97895,183600000.0
2008-12-30 21:21:00,0.97895,0.97895,0.9786,0.9786,152600000.0
2008-12-30 21:22:00,0.9786,0.97865,0.97845,0.97845,73000000.0
2008-12-30 21:23:00,0.9785,0.97905,0.97845,0.97905,183400000.0
2008-12-30 21:24:00,0.97905,0.97905,0.9788,0.9789,449600000.0
2008-12-30 21:25:00,0.9789,0.979,0.9786,0.97875,348200000.0
2008-12-30 21:26:00,0.97875,0.9788,0.9787,0.9788,76600000.0
2008-12-30 21:27:00,0.9788,0.97885,0.97865,0.97865,49800000.0
2008-12-30 21:28:00,0.9788,0.97895,0.97875,0.9788,166800000.0
2008-12-30 21:29:00,0.9788,0.97895,0.97865,0.9788,67200000.0
2008-12-30 21:30:00,0.9788,0.97925,0.9787,0.97905,178400000.0
2008-12-30 21:31:00,0.97905,0.9794,0.979,0.9794,253000000.0
2008-12-30 21:32:00,0.9794,0.9794,0.97925,0.97925,92600000.0
2008-12-30 21:33:00,0.97925,0.9795,0.97925,0.9795,113200000.0
2008-12-30 21:34:00,0.97945,0.9797,0.97945,0.97965,98200000.0
2008-12-30 21:35:00,0.9796,0.9797,0.979,0.97925,296000000.0
2008-12-30 21:36:00,0.97925,0.97965,0.97885,0.97935,354600000.0
2008-12-30 21:37:00,0.97945,0.9795,0.9793,0.9793,171000000.0
2008-12-30 21:38:00,0.97935,0.97945,0.9792,0.9792,197200000.0
2008-12-30 21:39:00,0.97925,0.97955,0.9792,0.9794,206000000.0
2008-12-30 21:40:00,0.97945,0.97975,0.97945,0.9796,232600000.0
2008-12-30 21:41:00,0.9796,0.9798,0.9795,0.9795,127000000.0
2008-12-30 21:42:00,0.97955,0.97955,0.97945,0.97945,127800000.0
2008-12-30 21:43:00,0.97945,0.9796,0.9794,0.9794,295200000.0
2008-12-30 21:44:00,0.9794,0.9795,0.9792,0.9792,329200000.0
2008-12-30 21:45:00,0.97925,0.9795,0.9792,0.9792,132200000.0
2008-12-30 21:46:00,0.9792,0.9793,0.9792,0.9793,102200000.0
2008-12-30 21:47:00,0.97925,0.97925,0.9791,0.9791,54600000.0
2008-12-30 21:48:00,0.9791,0.9791,0.97905,0.97905,58800000.0
2008-12-30 21:49:00,0.97905,0.97905,0.9787,0.9788,86200000.0
2008-12-30 21:50:00,0.9788,0.9788,0.97875,0.9788,50000000.0
2008-12-30 21:51:00,0.97875,0.97875,0.97865,0.97865,55800000.0
2008-12-30 21:52:00,0.9787,0.9787,0.9787,0.9787,17600000.0
2008-12-30 21:53:00,0.97865,0.97865,0.97845,0.9785,182000000.0
2008-12-30 21:54:00,0.97845,0.97845,0.97775,0.97805,278600000.0
2008-12-30 21:55:00,0.978,0.978,0.9776,0.97765,288200000.0
2008-12-30 21:56:00,0.97765,0.9779,0.9776,0.97775,289400000.0
2008-12-30 21:57:00,0.97775,0.97785,0.97765,0.9777,170800000.0
2008-12-30 21:58:00,0.97765,0.9778,0.97765,0.9777,199400000.0
2008-12-30 21:59:00,0.9777,0.9778,0.97765,0.97765,256000000.0
2008-12-30 22:00:00,0.97765,0.9777,0.9775,0.9776,189600000.0
2008-12-30 22:01:00,0.9776,0.9777,0.97715,0.9772,136800000.0
2008-12-30 22:02:00,0.97715,0.97725,0.9771,0.9772,180200000.0
2008-12-30 22:03:00,0.9772,0.9774,0.9772,0.9774,103200000.0
2008-12-30 22:04:00,0.97735,0.9776,0.9773,0.97755,139200000.0
2008-12-30 22:05:00,0.97755,0.9776,0.97755,0.97755,66000000.0
2008-12-30 22:06:00,0.97755,0.97755,0.9772,0.9773,123600000.0
2008-12-30 22:07:00,0.9773,0.9773,0.97715,0.97725,89800000.0
2008-12-30 22:08:00,0.97725,0.97745,0.9772,0.9774,138600000.0
2008-12-30 22:09:00,0.9774,0.9774,0.97725,0.97725,107000000.0
2008-12-30 22:10:00,0.9773,0.97755,0.97725,0.9775,161200000.0
2008-12-30 22:11:00,0.9775,0.9776,0.97735,0.97735,229400000.0
2008-12-30 22:12:00,0.9773,0.9773,0.97725,0.97725,21200000.0
2008-12-30 22:13:00,0.97725,0.9773,0.9771,0.9772,66000000.0
2008-12-30 22:14:00,0.9772,0.9772,0.9767,0.9767,116200000.0
2008-12-30 22:15:00,0.9767,0.97675,0.97655,0.97675,143600000.0
2008-12-30 22:16:00,0.97675,0.97675,0.9765,0.9765,116200000.0
2008-12-30 22:17:00,0.9765,0.97655,0.9762,0.9765,154400000.0
2008-12-30 22:18:00,0.9765,0.97655,0.97635,0.9764,103400000.0
2008-12-30 22:19:00,0.9764,0.97655,0.9764,0.97645,127600000.0
2008-12-30 22:20:00,0.97645,0.97645,0.9763,0.97635,156600000.0
2008-12-30 22:21:00,0.97635,0.97645,0.97635,0.9764,73000000.0
2008-12-30 22:22:00,0.97645,0.9765,0.97645,0.97645,81600000.0
2008-12-30 22:23:00,0.97622,0.97624,0.97595,0.97595,18600000.0
2008-12-30 22:24:00,0.97645,0.9765,0.9764,0.9764,57200000.0
2008-12-30 22:25:00,0.9764,0.97645,0.9764,0.97645,15800000.0
2008-12-30 22:26:00,0.9764,0.9765,0.97625,0.9765,145600000.0
2008-12-30 22:27:00,0.97645,0.9766,0.97625,0.97625,215000000.0
2008-12-30 22:28:00,0.97625,0.9763,0.976,0.97605,200400000.0
2008-12-30 22:29:00,0.9761,0.9762,0.97605,0.97605,210000000.0
2008-12-30 22:30:00,0.97605,0.9761,0.97605,0.97605,113200000.0
2008-12-30 22:31:00,0.97615,0.97615,0.97605,0.97605,35800000.0
2008-12-30 22:32:00,0.97605,0.97605,0.976,0.976,16000000.0
2008-12-30 22:33:00,0.976,0.97605,0.97585,0.97585,193800000.0
2008-12-30 22:34:00,0.97585,0.9759,0.97505,0.97535,303800000.0
2008-12-30 22:35:00,0.9751,0.97525,0.97495,0.9751,234600000.0
2008-12-30 22:36:00,0.97515,0.9755,0.97515,0.97535,94800000.0
2008-12-30 22:37:00,0.97535,0.97565,0.97535,0.9754,324200000.0
2008-12-30 22:38:00,0.9754,0.9758,0.9754,0.97555,193200000.0
2008-12-30 22:39:00,0.97555,0.9756,0.9754,0.9754,143800000.0
2008-12-30 22:40:00,0.9754,0.9756,0.9754,0.9755,165200000.0
2008-12-30 22:41:00,0.97555,0.97555,0.9751,0.9752,159000000.0
2008-12-30 22:42:00,0.97515,0.9754,0.97505,0.97515,175600000.0
2008-12-30 22:43:00,0.9752,0.9752,0.9749,0.9749,77400000.0
2008-12-30 22:44:00,0.97495,0.97515,0.97495,0.975,84200000.0
2008-12-30 22:45:00,0.97505,0.9751,0.97505,0.9751,93400000.0
2008-12-30 22:46:00,0.97515,0.97525,0.9751,0.97525,143200000.0
2008-12-30 22:47:00,0.97525,0.97525,0.9752,0.97525,54400000.0
2008-12-30 22:48:00,0.97535,0.9757,0.97525,0.97555,178200000.0
2008-12-30 22:49:00,0.97555,0.97555,0.97535,0.97535,87400000.0
2008-12-30 22:50:00,0.97535,0.9755,0.97525,0.9755,93800000.0
2008-12-30 22:51:00,0.9754,0.9756,0.97515,0.97545,119400000.0
2008-12-30 22:52:00,0.97555,0.97555,0.975,0.9752,209400000.0
2008-12-30 22:53:00,0.9752,0.9757,0.9752,0.97565,93600000.0
2008-12-30 22:54:00,0.97565,0.9758,0.9756,0.97565,127000000.0
2008-12-30 22:55:00,0.97565,0.9758,0.97545,0.97575,148400000.0
2008-12-30 22:56:00,0.97575,0.97575,0.97565,0.9757,11000000.0
2008-12-30 22:57:00,0.97565,0.97565,0.9754,0.9754,116000000.0
2008-12-30 22:58:00,0.9754,0.9754,0.97515,0.97515,141000000.0
2008-12-30 22:59:00,0.9751,0.9751,0.97475,0.9748,231200000.0
2008-12-30 23:00:00,0.9748,0.97535,0.97465,0.97525,258400000.0
2008-12-30 23:01:00,0.97525,0.97555,0.9752,0.9755,93600000.0
2008-12-30 23:02:00,0.9755,0.9755,0.975,0.9754,209600000.0
2008-12-30 23:03:00,0.9754,0.9756,0.97535,0.9756,103000000.0
2008-12-30 23:04:00,0.9756,0.9756,0.97525,0.97545,195400000.0
2008-12-30 23:05:00,0.97545,0.97545,0.97465,0.97475,248200000.0
2008-12-30 23:06:00,0.97475,0.97485,0.97445,0.9745,177600000.0
2008-12-30 23:07:00,0.9745,0.9745,0.97445,0.97445,97000000.0
2008-12-30 23:08:00,0.97445,0.9746,0.97445,0.9745,67600000.0
2008-12-30 23:09:00,0.9745,0.9745,0.97445,0.9745,30200000.0
2008-12-30 23:10:00,0.9745,0.9747,0.9745,0.9747,30200000.0
2008-12-30 23:11:00,0.9747,0.97475,0.9747,0.97475,84400000.0
2008-12-30 23:12:00,0.97475,0.9748,0.9747,0.97475,62800000.0
2008-12-30 23:13:00,0.97475,0.97475,0.97475,0.97475,3000000.0
2008-12-30 23:14:00,0.9744,0.9746,0.9744,0.97442,16800000.0
2008-12-30 23:15:00,0.97475,0.97475,0.97475,0.97475,5400000.0
2008-12-30 23:16:00,0.97475,0.9748,0.97475,0.97475,53800000.0
2008-12-30 23:17:00,0.97475,0.97475,0.9747,0.9747,127400000.0
2008-12-30 23:18:00,0.9747,0.97475,0.9747,0.97475,17600000.0
2008-12-30 23:19:00,0.97475,0.97475,0.9747,0.9747,67800000.0
2008-12-30 23:20:00,0.97475,0.97475,0.97475,0.97475,3000000.0
2008-12-30 23:21:00,0.97475,0.97475,0.97475,0.97475,3000000.0
2008-12-30 23:22:00,0.97448,0.9745,0.97428,0.97445,27600000.0
2008-12-30 23:23:00,0.97475,0.97475,0.9747,0.9747,41200000.0
2008-12-30 23:24:00,0.9747,0.9748,0.9747,0.97475,89000000.0
2008-12-30 23:25:00,0.97475,0.97475,0.9747,0.9747,57000000.0
2008-12-30 23:26:00,0.9747,0.975,0.9747,0.975,27000000.0
2008-12-30 23:27:00,0.975,0.97565,0.975,0.9755,80800000.0
2008-12-30 23:28:00,0.9756,0.97615,0.9756,0.97595,80000000.0
2008-12-30 23:29:00,0.97605,0.9761,0.97595,0.9761,58000000.0
2008-12-30 23:30:00,0.9761,0.9761,0.97585,0.9759,101600000.0
2008-12-30 23:31:00,0.9759,0.97605,0.9759,0.9759,46000000.0
2008-12-30 23:32:00,0.9759,0.9761,0.9759,0.9759,49400000.0
2008-12-30 23:33:00,0.97595,0.976,0.97595,0.976,13800000.0
2008-12-30 23:34:00,0.976,0.9761,0.97595,0.9761,74400000.0
2008-12-30 23:35:00,0.9761,0.9762,0.976,0.9762,31000000.0
2008-12-30 23:36:00,0.9762,0.9762,0.9762,0.9762,40200000.0
2008-12-30 23:37:00,0.9762,0.9762,0.976,0.97605,42200000.0
2008-12-30 23:38:00,0.97605,0.9762,0.976,0.9762,55000000.0
2008-12-30 23:39:00,0.9762,0.9764,0.97605,0.97605,52400000.0
2008-12-30 23:40:00,0.97605,0.9765,0.97605,0.97625,58000000.0
2008-12-30 23:41:00,0.97615,0.9762,0.97615,0.97615,25800000.0
2008-12-30 23:42:00,0.97615,0.9762,0.97615,0.97615,57000000.0
2008-12-30 23:43:00,0.97615,0.97615,0.9761,0.97615,15600000.0
2008-12-30 23:44:00,0.9761,0.9763,0.9761,0.9763,39400000.0
2008-12-30 23:45:00,0.9763,0.97645,0.97625,0.9764,83600000.0
2008-12-30 23:46:00,0.97608,0.9763,0.97594,0.97617,68400000.0
2008-12-30 23:47:00,0.9764,0.9765,0.9764,0.9765,11600000.0
2008-12-30 23:48:00,0.97655,0.97655,0.97625,0.9763,83600000.0
2008-12-30 23:49:00,0.9763,0.9765,0.97625,0.97625,141400000.0
2008-12-30 23:50:00,0.97625,0.9763,0.97615,0.97615,48800000.0
2008-12-30 23:51:00,0.97615,0.97615,0.9754,0.97605,100800000.0
2008-12-30 23:52:00,0.976,0.976,0.97575,0.97575,59600000.0
2008-12-30 23:53:00,0.97575,0.9758,0.97545,0.9755,102400000.0
2008-12-30 23:54:00,0.9755,0.9757,0.97545,0.97555,80000000.0
2008-12-30 23:55:00,0.97555,0.9756,0.97545,0.97555,80600000.0
2008-12-30 23:56:00,0.9755,0.9756,0.9755,0.97555,70800000.0
2008-12-30 23:57:00,0.9755,0.97555,0.9755,0.9755,23400000.0
2008-12-30 23:58:00,0.9755,0.9755,0.97545,0.9755,47200000.0
2008-12-30 23:59:00,0.97545,0.97555,0.97545,0.9755,10400000.0
2008-12-31 00:00:00,0.97526,0.97531,0.97433,0.97522,88400000.0
2008-12-31 00:01:00,0.97576,0.97815,0.97538,0.97576,147200000.0
2008-12-31 00:02:00,0.97578,0.97796,0.97562,0.97583,71600000.0
2008-12-31 00:03:00,0.97585,0.976,0.97585,0.976,21000000.0
2008-12-31 00:04:00,0.97605,0.97615,0.97585,0.97605,37800000.0
2008-12-31 00:05:00,0.97625,0.97635,0.9759,0.9762,100600000.0
2008-12-31 00:06:00,0.97625,0.9764,0.97595,0.9761,47800000.0
2008-12-31 00:07:00,0.9761,0.9764,0.97605,0.97635,34600000.0
2008-12-31 00:08:00,0.9763,0.97675,0.9762,0.97665,56000000.0
2008-12-31 00:09:00,0.9767,0.9778,0.9767,0.9778,49400000.0
2008-12-31 00:10:00,0.9778,0.9778,0.9776,0.9776,44000000.0
2008-12-31 00:11:00,0.9776,0.9776,0.9764,0.9766,67400000.0
2008-12-31 00:12:00,0.9767,0.9768,0.9763,0.9763,37000000.0
2008-12-31 00:13:00,0.9763,0.9766,0.9763,0.9766,24400000.0
2008-12-31 00:14:00,0.9766,0.9769,0.97645,0.97685,30600000.0
2008-12-31 00:15:00,0.97695,0.9771,0.9769,0.9771,53400000.0
2008-12-31 00:16:00,0.97735,0.97745,0.977,0.977,56400000.0
2008-12-31 00:17:00,0.977,0.97715,0.977,0.977,27400000.0
2008-12-31 00:18:00,0.977,0.9771,0.977,0.9771,8200000.0
2008-12-31 00:19:00,0.9771,0.9771,0.977,0.977,9800000.0
2008-12-31 00:20:00,0.977,0.977,0.9769,0.9769,9200000.0
2008-12-31 00:21:00,0.97675,0.97695,0.97675,0.97695,11200000.0
2008-12-31 00:22:00,0.97665,0.97682,0.97646,0.97664,186800000.0
2008-12-31 00:23:00,0.9768,0.97705,0.9768,0.97705,18400000.0
2008-12-31 00:24:00,0.9768,0.97685,0.9766,0.9766,75600000.0
2008-12-31 00:25:00,0.9766,0.977,0.9766,0.977,39200000.0
2008-12-31 00:26:00,0.97685,0.977,0.97685,0.977,24400000.0
2008-12-31 00:27:00,0.97685,0.97715,0.97685,0.97715,12000000.0
2008-12-31 00:28:00,0.9772,0.97755,0.9772,0.97755,26800000.0
2008-12-31 00:29:00,0.97755,0.97755,0.9775,0.97755,25800000.0
2008-12-31 00:30:00,0.97755,0.97755,0.9774,0.9775,47400000.0
2008-12-31 00:31:00,0.9775,0.9775,0.9775,0.9775,1000000.0
2008-12-31 00:32:00,0.9775,0.9775,0.9774,0.9775,13400000.0
2008-12-31 00:33:00,0.97706,0.97743,0.97706,0.97742,36000000.0
2008-12-31 00:34:00,0.9775,0.97755,0.9775,0.9775,5400000.0
2008-12-31 00:35:00,0.9775,0.9775,0.97745,0.97745,4400000.0
2008-12-31 00:36:00,0.9775,0.97755,0.9772,0.9772,28600000.0
2008-12-31 00:37:00,0.97715,0.97715,0.97715,0.97715,1000000.0
2008-12-31 00:38:00,0.9772,0.97725,0.97715,0.9772,12000000.0
2008-12-31 00:39:00,0.97715,0.97725,0.97715,0.9772,8800000.0
2008-12-31 00:40:00,0.9772,0.9772,0.9771,0.9771,52400000.0
2008-12-31 00:41:00,0.9771,0.9771,0.9771,0.9771,24000000.0
2008-12-31 00:42:00,0.9771,0.9771,0.9771,0.9771,11800000.0
2008-12-31 00:43:00,0.9771,0.9771,0.9771,0.9771,7000000.0
2008-12-31 00:44:00,0.97715,0.9772,0.9771,0.9771,16400000.0
2008-12-31 00:45:00,0.9771,0.9772,0.9771,0.9771,51600000.0
2008-12-31 00:46:00,0.9771,0.9771,0.9771,0.9771,33200000.0
2008-12-31 00:47:00,0.97645,0.97652,0.97635,0.97637,14400000.0
2008-12-31 00:48:00,0.97664,0.97701,0.97657,0.97691,34800000.0
2008-12-31 00:49:00,0.97671,0.9769,0.97655,0.97667,57600000.0
2008-12-31 00:50:00,0.9771,0.9771,0.9771,0.9771,14400000.0
2008-12-31 00:51:00,0.97635,0.97668,0.97635,0.97641,49400000.0
2008-12-31 00:52:00,0.9771,0.9771,0.9771,0.9771,9600000.0
2008-12-31 00:53:00,0.97715,0.97715,0.9771,0.97715,30800000.0
2008-12-31 00:54:00,0.97715,0.97725,0.9771,0.9771,22400000.0
2008-12-31 00:55:00,0.9771,0.97715,0.9771,0.97715,37600000.0
2008-12-31 00:56:00,0.97725,0.9773,0.9771,0.97715,18000000.0
2008-12-31 00:57:00,0.9771,0.9771,0.9771,0.9771,12600000.0
2008-12-31 00:58:00,0.9771,0.9771,0.9771,0.9771,9200000.0
2008-12-31 00:59:00,0.9771,0.9773,0.9771,0.9773,32800000.0
2008-12-31 01:00:00,0.9773,0.97735,0.97725,0.97735,54600000.0
2008-12-31 01:01:00,0.9773,0.97785,0.9773,0.97785,87800000.0
2008-12-31 01:02:00,0.9775,0.9782,0.9775,0.9782,129000000.0
2008-12-31 01:03:00,0.9782,0.9782,0.9777,0.97795,181000000.0
2008-12-31 01:04:00,0.97805,0.97805,0.97795,0.978,36400000.0
2008-12-31 01:05:00,0.97805,0.9781,0.9778,0.9778,46000000.0
2008-12-31 01:06:00,0.97775,0.97775,0.9777,0.9777,27800000.0
2008-12-31 01:07:00,0.9777,0.9777,0.9775,0.9775,10800000.0
2008-12-31 01:08:00,0.97765,0.9777,0.97725,0.9773,69000000.0
2008-12-31 01:09:00,0.9773,0.9774,0.9773,0.9774,14000000.0
2008-12-31 01:10:00,0.97743,0.97743,0.97675,0.97675,156800000.0
2008-12-31 01:11:00,0.9774,0.97745,0.9774,0.9774,15400000.0
2008-12-31 01:12:00,0.9774,0.9774,0.97695,0.9772,34600000.0
2008-12-31 01:13:00,0.9771,0.9771,0.9771,0.9771,12600000.0
2008-12-31 01:14:00,0.9771,0.97725,0.9771,0.9771,58800000.0
2008-12-31 01:15:00,0.9771,0.9771,0.9771,0.9771,4200000.0
2008-12-31 01:16:00,0.9771,0.9771,0.97705,0.97705,5400000.0
2008-12-31 01:17:00,0.97705,0.97705,0.97695,0.977,23600000.0
2008-12-31 01:18:00,0.977,0.9771,0.9769,0.9771,55600000.0
2008-12-31 01:19:00,0.9772,0.9772,0.9771,0.9771,5000000.0
2008-12-31 01:20:00,0.977,0.97705,0.97695,0.97705,5000000.0
2008-12-31 01:21:00,0.9771,0.9771,0.97705,0.97705,4000000.0
2008-12-31 01:22:00,0.9771,0.9773,0.9771,0.9773,9800000.0
2008-12-31 01:23:00,0.9772,0.97725,0.9771,0.97725,27000000.0
2008-12-31 01:24:00,0.97725,0.97725,0.9772,0.9772,5600000.0
2008-12-31 01:25:00,0.9772,0.9772,0.97705,0.97705,58200000.0
2008-12-31 01:26:00,0.9771,0.9771,0.97705,0.97705,23200000.0
2008-12-31 01:27:00,0.97705,0.97705,0.97705,0.97705,5200000.0
2008-12-31 01:28:00,0.97709,0.97709,0.97663,0.97687,222000000.0
2008-12-31 01:29:00,0.9771,0.9772,0.97705,0.9771,42800000.0
2008-12-31 01:30:00,0.97705,0.97735,0.97695,0.97695,28600000.0
2008-12-31 01:31:00,0.9771,0.97715,0.97695,0.977,110200000.0
2008-12-31 01:32:00,0.977,0.97755,0.977,0.9775,75200000.0
2008-12-31 01:33:00,0.97735,0.97755,0.9772,0.9773,45600000.0
2008-12-31 01:34:00,0.9773,0.97735,0.9773,0.9773,27000000.0
2008-12-31 01:35:00,0.9773,0.9773,0.97685,0.9769,22800000.0
2008-12-31 01:36:00,0.9772,0.9773,0.9772,0.9773,38400000.0
2008-12-31 01:37:00,0.9773,0.9773,0.9773,0.9773,30400000.0
2008-12-31 01:38:00,0.9773,0.9773,0.9773,0.9773,30400000.0
2008-12-31 01:39:00,0.9773,0.9773,0.9764,0.9768,63600000.0
2008-12-31 01:40:00,0.9768,0.9769,0.97655,0.9768,110200000.0
2008-12-31 01:41:00,0.9768,0.9772,0.97675,0.97715,75000000.0
2008-12-31 01:42:00,0.9772,0.97725,0.9771,0.9771,44600000.0
2008-12-31 01:43:00,0.97715,0.9773,0.97715,0.9773,14000000.0
2008-12-31 01:44:00,0.97704,0.97757,0.97693,0.97693,137600000.0
2008-12-31 01:45:00,0.9775,0.9775,0.9775,0.9775,1000000.0
2008-12-31 01:46:00,0.97745,0.9775,0.97725,0.97745,39600000.0
2008-12-31 01:47:00,0.9775,0.9775,0.9775,0.9775,1000000.0
2008-12-31 01:48:00,0.97745,0.97745,0.97735,0.97735,4000000.0
2008-12-31 01:49:00,0.977,0.97705,0.9769,0.977,17600000.0
2008-12-31 01:50:00,0.97695,0.97725,0.97695,0.97725,24000000.0
2008-12-31 01:51:00,0.9772,0.9772,0.9772,0.9772,3200000.0
2008-12-31 01:52:00,0.9772,0.97725,0.9772,0.97725,7400000.0
2008-12-31 01:53:00,0.9773,0.9773,0.9773,0.9773,4000000.0
2008-12-31 01:54:00,0.97735,0.97735,0.97715,0.97725,22400000.0
2008-12-31 01:55:00,0.9772,0.9773,0.9772,0.9772,10600000.0
2008-12-31 01:56:00,0.97725,0.97725,0.9772,0.97725,25800000.0
2008-12-31 01:57:00,0.97735,0.9775,0.97735,0.9775,3000000.0
2008-12-31 01:58:00,0.9775,0.9785,0.97735,0.9774,93800000.0
2008-12-31 01:59:00,0.9774,0.9774,0.9773,0.9773,22800000.0
2008-12-31 02:00:00,0.97725,0.9777,0.97715,0.97745,116000000.0
2008-12-31 02:01:00,0.9774,0.97775,0.97735,0.97775,104800000.0
2008-12-31 02:02:00,0.9778,0.9778,0.97755,0.97755,42000000.0
2008-12-31 02:03:00,0.97733,0.97733,0.9772,0.97726,26000000.0
2008-12-31 02:04:00,0.9776,0.97765,0.9776,0.9776,15600000.0
2008-12-31 02:05:00,0.9772,0.9774,0.9772,0.97728,21200000.0
2008-12-31 02:06:00,0.97765,0.9777,0.97735,0.9774,89200000.0
2008-12-31 02:07:00,0.97745,0.97745,0.97715,0.9773,65200000.0
2008-12-31 02:08:00,0.9773,0.9777,0.9773,0.97765,74000000.0
2008-12-31 02:09:00,0.97765,0.97765,0.9773,0.9774,79800000.0
2008-12-31 02:10:00,0.97745,0.97745,0.97705,0.9772,43000000.0
2008-12-31 02:11:00,0.9772,0.9774,0.9772,0.9774,11000000.0
2008-12-31 02:12:00,0.9773,0.9774,0.9773,0.9773,12200000.0
2008-12-31 02:13:00,0.9773,0.9774,0.9773,0.9774,18200000.0
2008-12-31 02:14:00,0.97735,0.97735,0.9772,0.97735,9200000.0
2008-12-31 02:15:00,0.97735,0.9774,0.9772,0.9774,14200000.0
2008-12-31 02:16:00,0.9774,0.9774,0.9773,0.9774,8200000.0
2008-12-31 02:17:00,0.9774,0.97745,0.9774,0.9774,9000000.0
2008-12-31 02:18:00,0.9774,0.97765,0.97735,0.9774,43200000.0
2008-12-31 02:19:00,0.97745,0.97775,0.9774,0.97745,10000000.0
2008-12-31 02:20:00,0.97745,0.97745,0.9774,0.9774,9600000.0
2008-12-31 02:21:00,0.97745,0.9776,0.9774,0.9774,15400000.0
2008-12-31 02:22:00,0.97745,0.9778,0.97745,0.9778,6200000.0
2008-12-31 02:23:00,0.9778,0.9782,0.97755,0.97795,36200000.0
2008-12-31 02:24:00,0.97795,0.97795,0.9774,0.9775,63600000.0
2008-12-31 02:25:00,0.97755,0.9779,0.97755,0.97785,63200000.0
2008-12-31 02:26:00,0.97785,0.97795,0.97775,0.9779,35200000.0
2008-12-31 02:27:00,0.97795,0.9781,0.97795,0.9781,37400000.0
2008-12-31 02:28:00,0.9781,0.9781,0.9779,0.9779,36000000.0
2008-12-31 02:29:00,0.97749,0.97764,0.97747,0.97758,30000000.0
2008-12-31 02:30:00,0.9779,0.97795,0.97785,0.97795,9000000.0
2008-12-31 02:31:00,0.97795,0.97795,0.97755,0.9777,18400000.0
2008-12-31 02:32:00,0.9776,0.97765,0.9775,0.9775,40200000.0
2008-12-31 02:33:00,0.97713,0.97717,0.97713,0.97713,15200000.0
2008-12-31 02:34:00,0.97737,0.97737,0.97724,0.97724,68400000.0
2008-12-31 02:35:00,0.97775,0.97775,0.97775,0.97775,2000000.0
2008-12-31 02:36:00,0.97775,0.9778,0.97765,0.97775,37600000.0
2008-12-31 02:37:00,0.9778,0.97785,0.97755,0.9776,49400000.0
2008-12-31 02:38:00,0.97755,0.9783,0.97755,0.9779,128600000.0
2008-12-31 02:39:00,0.97795,0.9781,0.97785,0.9779,50600000.0
2008-12-31 02:40:00,0.9778,0.9779,0.9773,0.9773,68200000.0
2008-12-31 02:41:00,0.97735,0.97755,0.97735,0.97745,45000000.0
2008-12-31 02:42:00,0.9774,0.9774,0.9774,0.9774,4200000.0
2008-12-31 02:43:00,0.97722,0.97759,0.97714,0.97734,15000000.0
2008-12-31 02:44:00,0.97755,0.97765,0.97755,0.97765,30600000.0
2008-12-31 02:45:00,0.97765,0.9778,0.97765,0.97765,73800000.0
2008-12-31 02:46:00,0.9777,0.9777,0.9777,0.9777,4200000.0
2008-12-31 02:47:00,0.97756,0.97764,0.97729,0.97764,32200000.0
2008-12-31 02:48:00,0.97775,0.97775,0.9777,0.97775,34600000.0
2008-12-31 02:49:00,0.97775,0.97785,0.97765,0.9777,39800000.0
2008-12-31 02:50:00,0.9777,0.9777,0.97745,0.97755,46200000.0
2008-12-31 02:51:00,0.9776,0.97765,0.9776,0.97765,9600000.0
2008-12-31 02:52:00,0.97765,0.97765,0.9773,0.9773,39600000.0
2008-12-31 02:53:00,0.9773,0.9773,0.9773,0.9773,16800000.0
2008-12-31 02:54:00,0.97735,0.9775,0.97735,0.97735,36400000.0
2008-12-31 02:55:00,0.97735,0.9778,0.97735,0.9778,49200000.0
2008-12-31 02:56:00,0.97785,0.97785,0.9778,0.9778,14400000.0
2008-12-31 02:57:00,0.97754,0.97771,0.97732,0.97735,128400000.0
2008-12-31 02:58:00,0.97785,0.97785,0.97785,0.97785,7200000.0
2008-12-31 02:59:00,0.97759,0.97759,0.9775,0.97751,54600000.0
2008-12-31 03:00:00,0.9779,0.9779,0.97775,0.97775,5200000.0
2008-12-31 03:01:00,0.97747,0.97785,0.97674,0.97785,17400000.0
2008-12-31 03:02:00,0.97775,0.97775,0.97765,0.97765,29200000.0
2008-12-31 03:03:00,0.97765,0.97785,0.97765,0.97785,13000000.0
2008-12-31 03:04:00,0.9779,0.9779,0.97765,0.9779,65800000.0
2008-12-31 03:05:00,0.97795,0.97795,0.9777,0.97775,35400000.0
2008-12-31 03:06:00,0.97775,0.9779,0.97765,0.9779,25400000.0
2008-12-31 03:07:00,0.97775,0.9778,0.97765,0.9777,113400000.0
2008-12-31 03:08:00,0.9777,0.97775,0.97765,0.97765,28000000.0
2008-12-31 03:09:00,0.9776,0.97765,0.97745,0.9775,57400000.0
2008-12-31 03:10:00,0.9775,0.9775,0.9775,0.9775,4400000.0
2008-12-31 03:11:00,0.97745,0.97745,0.9771,0.9771,70800000.0
2008-12-31 03:12:00,0.977,0.97715,0.977,0.97715,12600000.0
2008-12-31 03:13:00,0.97715,0.97715,0.9766,0.9767,229599999.0
2008-12-31 03:14:00,0.9768,0.97705,0.97675,0.9769,66000000.0
2008-12-31 03:15:00,0.97715,0.9772,0.97715,0.9772,11400000.0
2008-12-31 03:16:00,0.9773,0.9773,0.977,0.977,26400000.0
2008-12-31 03:17:00,0.9771,0.9771,0.977,0.977,42000000.0
2008-12-31 03:18:00,0.977,0.977,0.977,0.977,16800000.0
2008-12-31 03:19:00,0.977,0.977,0.97685,0.97685,29400000.0
2008-12-31 03:20:00,0.9771,0.9775,0.9771,0.9775,22200000.0
2008-12-31 03:21:00,0.9775,0.9776,0.97745,0.9775,64800000.0
2008-12-31 03:22:00,0.97745,0.9775,0.9774,0.97745,81000000.0
2008-12-31 03:23:00,0.97724,0.97758,0.97717,0.97758,28600000.0
2008-12-31 03:24:00,0.9775,0.97765,0.9775,0.97755,55800000.0
2008-12-31 03:25:00,0.9776,0.9778,0.9774,0.9774,88200000.0
2008-12-31 03:26:00,0.9775,0.9775,0.97725,0.9774,60000000.0
2008-12-31 03:27:00,0.97735,0.97735,0.97735,0.97735,4200000.0
2008-12-31 03:28:00,0.97745,0.97745,0.9774,0.9774,11400000.0
2008-12-31 03:29:00,0.97745,0.97745,0.97735,0.97735,18600000.0
2008-12-31 03:30:00,0.9774,0.9774,0.97735,0.97735,8400000.0
2008-12-31 03:31:00,0.97732,0.97743,0.97708,0.97717,27200000.0
2008-12-31 03:32:00,0.9774,0.9777,0.97715,0.97745,82000000.0
2008-12-31 03:33:00,0.97755,0.9777,0.97755,0.9777,39600000.0
2008-12-31 03:34:00,0.9777,0.97775,0.97765,0.9777,45000000.0
2008-12-31 03:35:00,0.97765,0.9777,0.97765,0.9777,19800000.0
2008-12-31 03:36:00,0.9777,0.97775,0.97765,0.9777,34000000.0
2008-12-31 03:37:00,0.97765,0.97775,0.97765,0.9777,57000000.0
2008-12-31 03:38:00,0.97765,0.97765,0.97735,0.9774,19800000.0
2008-12-31 03:39:00,0.9774,0.97785,0.9774,0.97745,138400000.0
2008-12-31 03:40:00,0.97745,0.97765,0.9773,0.9774,80600000.0
2008-12-31 03:41:00,0.97745,0.97745,0.9774,0.9774,11400000.0
2008-12-31 03:42:00,0.97745,0.97755,0.97745,0.97755,33600000.0
2008-12-31 03:43:00,0.9775,0.9775,0.97745,0.9775,19800000.0
2008-12-31 03:44:00,0.97755,0.97755,0.97755,0.97755,12600000.0
2008-12-31 03:45:00,0.9775,0.9775,0.9774,0.9774,29400000.0
2008-12-31 03:46:00,0.9775,0.9775,0.9773,0.9773,26400000.0
2008-12-31 03:47:00,0.9773,0.9773,0.9773,0.9773,4800000.0
2008-12-31 03:48:00,0.9773,0.9774,0.9773,0.9773,87600000.0
2008-12-31 03:49:00,0.9773,0.9774,0.97705,0.9771,49800000.0
2008-12-31 03:50:00,0.9771,0.9773,0.97695,0.97725,114400000.0
2008-12-31 03:51:00,0.97725,0.97725,0.9772,0.9772,26400000.0
2008-12-31 03:52:00,0.9772,0.9772,0.97705,0.97705,30000000.0
2008-12-31 03:53:00,0.97705,0.9772,0.97705,0.9772,16800000.0
2008-12-31 03:54:00,0.9773,0.9773,0.9773,0.9773,4200000.0
2008-12-31 03:55:00,0.9773,0.9773,0.9772,0.9772,13800000.0
2008-12-31 03:56:00,0.9772,0.9772,0.97715,0.97715,60000000.0
2008-12-31 03:57:00,0.97715,0.97715,0.97715,0.97715,8400000.0
2008-12-31 03:58:00,0.97715,0.97715,0.97715,0.97715,4200000.0
2008-12-31 03:59:00,0.97715,0.97715,0.9771,0.9771,27600000.0
2008-12-31 04:00:00,0.9771,0.9771,0.97695,0.9771,205200000.0
2008-12-31 04:01:00,0.9771,0.9771,0.97695,0.9771,26200000.0
2008-12-31 04:02:00,0.9771,0.9771,0.977,0.9771,55600000.0
2008-12-31 04:03:00,0.9771,0.9771,0.97705,0.97705,28800000.0
2008-12-31 04:04:00,0.97705,0.9771,0.977,0.97705,61800000.0
2008-12-31 04:05:00,0.97705,0.97705,0.9757,0.9759,230000000.0
2008-12-31 04:06:00,0.9759,0.9764,0.9759,0.97625,78600000.0
2008-12-31 04:07:00,0.97625,0.97655,0.97625,0.97655,23400000.0
2008-12-31 04:08:00,0.97655,0.9768,0.97625,0.9764,45600000.0
2008-12-31 04:09:00,0.9765,0.9766,0.97615,0.97625,56800000.0
2008-12-31 04:10:00,0.97635,0.9767,0.9762,0.97665,49600000.0
2008-12-31 04:11:00,0.97665,0.97665,0.97635,0.97665,52400000.0
2008-12-31 04:12:00,0.97675,0.9768,0.9766,0.9766,13000000.0
2008-12-31 04:13:00,0.97665,0.97665,0.9764,0.97655,21400000.0
2008-12-31 04:14:00,0.97655,0.9768,0.97635,0.97675,23400000.0
2008-12-31 04:15:00,0.97675,0.9769,0.97665,0.97685,14000000.0
2008-12-31 04:16:00,0.9769,0.9769,0.97645,0.97645,10000000.0
2008-12-31 04:17:00,0.9765,0.9765,0.9765,0.9765,1000000.0
2008-12-31 04:18:00,0.97626,0.97627,0.97419,0.97615,25000000.0
2008-12-31 04:19:00,0.9765,0.9765,0.9765,0.9765,2000000.0
2008-12-31 04:20:00,0.9765,0.9765,0.9765,0.9765,8000000.0
2008-12-31 04:21:00,0.9765,0.9768,0.9765,0.9768,23000000.0
2008-12-31 04:22:00,0.9768,0.9768,0.9765,0.9765,4000000.0
2008-12-31 04:23:00,0.9763,0.97647,0.9763,0.97633,42000000.0
2008-12-31 04:24:00,0.9766,0.9768,0.9764,0.9765,15000000.0
2008-12-31 04:25:00,0.9765,0.97675,0.9765,0.9765,16400000.0
2008-12-31 04:26:00,0.97645,0.97665,0.9764,0.97665,14200000.0
2008-12-31 04:27:00,0.97665,0.97665,0.97665,0.97665,1000000.0
2008-12-31 04:28:00,0.97652,0.97652,0.9763,0.97642,50600000.0
2008-12-31 04:29:00,0.97655,0.97665,0.9765,0.9765,16000000.0
2008-12-31 04:30:00,0.97645,0.9765,0.97645,0.9765,3000000.0
2008-12-31 04:31:00,0.9765,0.9765,0.9761,0.97625,72000000.0
2008-12-31 04:32:00,0.97635,0.97635,0.9762,0.97635,62200000.0
2008-12-31 04:33:00,0.97635,0.97635,0.97635,0.97635,2000000.0
2008-12-31 04:34:00,0.97635,0.9764,0.97635,0.97635,10000000.0
2008-12-31 04:35:00,0.97635,0.97645,0.97585,0.9762,52000000.0
2008-12-31 04:36:00,0.9762,0.9762,0.97585,0.97585,89600000.0
2008-12-31 04:37:00,0.97585,0.976,0.9756,0.976,71200000.0
2008-12-31 04:38:00,0.9756,0.976,0.97515,0.9753,340400000.0
2008-12-31 04:39:00,0.9753,0.97545,0.9749,0.97505,398400000.0
2008-12-31 04:40:00,0.97505,0.97545,0.97505,0.9754,184400000.0
2008-12-31 04:41:00,0.97545,0.97545,0.9751,0.9751,75800000.0
2008-12-31 04:42:00,0.9751,0.97525,0.9751,0.9752,85800000.0
2008-12-31 04:43:00,0.9752,0.97525,0.97485,0.97485,316600000.0
2008-12-31 04:44:00,0.97485,0.9751,0.9748,0.97495,122200000.0
2008-12-31 04:45:00,0.97495,0.97515,0.97495,0.9751,60600000.0
2008-12-31 04:46:00,0.9751,0.97515,0.97505,0.9751,60600000.0
2008-12-31 04:47:00,0.9751,0.9752,0.9751,0.9752,230200000.0
2008-12-31 04:48:00,0.9752,0.9752,0.97505,0.97505,11000000.0
2008-12-31 04:49:00,0.97505,0.97505,0.97495,0.97495,14000000.0
2008-12-31 04:50:00,0.97495,0.97505,0.97495,0.975,65400000.0
2008-12-31 04:51:00,0.97495,0.97515,0.9749,0.975,56400000.0
2008-12-31 04:52:00,0.975,0.975,0.975,0.975,4800000.0
2008-12-31 04:53:00,0.97505,0.9752,0.975,0.975,95200000.0
2008-12-31 04:54:00,0.975,0.97505,0.975,0.975,68800000.0
2008-12-31 04:55:00,0.975,0.975,0.97485,0.9749,73600000.0
2008-12-31 04:56:00,0.97485,0.9749,0.97485,0.9749,70200000.0
2008-12-31 04:57:00,0.9749,0.97525,0.9749,0.97525,45200000.0
2008-12-31 04:58:00,0.97525,0.97525,0.975,0.97505,33600000.0
2008-12-31 04:59:00,0.97505,0.9753,0.97505,0.97505,68200000.0
2008-12-31 05:00:00,0.9751,0.9751,0.9751,0.9751,7000000.0
2008-12-31 05:01:00,0.9751,0.9754,0.9751,0.9753,50000000.0
2008-12-31 05:02:00,0.9754,0.97565,0.9754,0.9754,116800000.0
2008-12-31 05:03:00,0.97545,0.976,0.97545,0.9758,185800000.0
2008-12-31 05:04:00,0.97585,0.97585,0.97575,0.97585,30800000.0
2008-12-31 05:05:00,0.97585,0.97585,0.9756,0.9756,53800000.0
2008-12-31 05:06:00,0.97565,0.9758,0.97565,0.9757,55600000.0
2008-12-31 05:07:00,0.97565,0.97565,0.9756,0.9756,39200000.0
2008-12-31 05:08:00,0.9756,0.9756,0.97495,0.97515,226400000.0
2008-12-31 05:09:00,0.9752,0.97525,0.97515,0.9752,58800000.0
2008-12-31 05:10:00,0.97515,0.9752,0.97515,0.97515,145600000.0
2008-12-31 05:11:00,0.9752,0.97525,0.97515,0.97515,159400000.0
2008-12-31 05:12:00,0.97515,0.9754,0.97515,0.97535,154600000.0
2008-12-31 05:13:00,0.97535,0.97535,0.97525,0.97525,24000000.0
2008-12-31 05:14:00,0.97525,0.97525,0.97525,0.97525,10600000.0
2008-12-31 05:15:00,0.97535,0.97555,0.97535,0.9754,48600000.0
2008-12-31 05:16:00,0.97545,0.9755,0.97535,0.9755,36800000.0
2008-12-31 05:17:00,0.97542,0.97553,0.97519,0.97545,181000000.0
2008-12-31 05:18:00,0.9755,0.9756,0.9755,0.9756,53000000.0
2008-12-31 05:19:00,0.97565,0.97585,0.97565,0.9757,84400000.0
2008-12-31 05:20:00,0.97575,0.97585,0.97575,0.97585,65600000.0
2008-12-31 05:21:00,0.97585,0.9759,0.97585,0.97585,41800000.0
2008-12-31 05:22:00,0.9758,0.9758,0.97545,0.97545,125400000.0
2008-12-31 05:23:00,0.9755,0.9755,0.97515,0.9754,104400000.0
2008-12-31 05:24:00,0.97545,0.97575,0.97545,0.9757,34400000.0
2008-12-31 05:25:00,0.97575,0.97585,0.97575,0.97585,84600000.0
2008-12-31 05:26:00,0.97585,0.9762,0.9758,0.97595,102000000.0
2008-12-31 05:27:00,0.97595,0.97595,0.9757,0.9758,138000000.0
2008-12-31 05:28:00,0.97585,0.9759,0.9758,0.9758,56200000.0
2008-12-31 05:29:00,0.97585,0.97585,0.9753,0.97565,62200000.0
2008-12-31 05:30:00,0.9758,0.9758,0.9757,0.9757,21200000.0
2008-12-31 05:31:00,0.97565,0.97565,0.97555,0.97555,20200000.0
2008-12-31 05:32:00,0.97565,0.9759,0.97555,0.9759,68400000.0
2008-12-31 05:33:00,0.97595,0.97595,0.97595,0.97595,2200000.0
2008-12-31 05:34:00,0.9759,0.97595,0.9759,0.9759,25400000.0
2008-12-31 05:35:00,0.9759,0.9759,0.9758,0.9758,47600000.0
2008-12-31 05:36:00,0.9759,0.976,0.9759,0.976,38600000.0
2008-12-31 05:37:00,0.976,0.97605,0.97595,0.97605,24200000.0
2008-12-31 05:38:00,0.976,0.976,0.976,0.976,6400000.0
2008-12-31 05:39:00,0.97605,0.97605,0.976,0.976,8600000.0
2008-12-31 05:40:00,0.976,0.976,0.976,0.976,4200000.0
2008-12-31 05:41:00,0.976,0.9761,0.97575,0.9758,114000000.0
2008-12-31 05:42:00,0.97585,0.9761,0.9757,0.9761,52200000.0
2008-12-31 05:43:00,0.9761,0.9761,0.97605,0.9761,31600000.0
2008-12-31 05:44:00,0.9762,0.9762,0.97585,0.97585,91200000.0
2008-12-31 05:45:00,0.97585,0.97585,0.9753,0.9756,112400000.0
2008-12-31 05:46:00,0.9756,0.9756,0.9754,0.9755,48600000.0
2008-12-31 05:47:00,0.97545,0.97545,0.9751,0.97525,135200000.0
2008-12-31 05:48:00,0.97515,0.97515,0.97505,0.97505,52000000.0
2008-12-31 05:49:00,0.97505,0.9753,0.975,0.9751,52800000.0
2008-12-31 05:50:00,0.9751,0.9751,0.97505,0.97505,25200000.0
2008-12-31 05:51:00,0.97515,0.97515,0.97475,0.9749,45000000.0
2008-12-31 05:52:00,0.9749,0.9753,0.97485,0.97525,163400000.0
2008-12-31 05:53:00,0.97525,0.9757,0.9752,0.9756,80800000.0
2008-12-31 05:54:00,0.97565,0.9757,0.97475,0.97495,215600000.0
2008-12-31 05:55:00,0.97495,0.975,0.97495,0.975,25200000.0
2008-12-31 05:56:00,0.975,0.97565,0.975,0.97535,150600000.0
2008-12-31 05:57:00,0.9754,0.97545,0.97535,0.97545,39000000.0
2008-12-31 05:58:00,0.97545,0.97545,0.9754,0.9754,15400000.0
2008-12-31 05:59:00,0.9755,0.9755,0.9754,0.9754,23400000.0
2008-12-31 06:00:00,0.9754,0.9754,0.9749,0.97495,65800000.0
2008-12-31 06:01:00,0.97495,0.9753,0.97495,0.9753,45600000.0
2008-12-31 06:02:00,0.9753,0.9753,0.97525,0.97525,7000000.0
2008-12-31 06:03:00,0.9754,0.9758,0.9754,0.97575,61400000.0
2008-12-31 06:04:00,0.97575,0.97575,0.97565,0.9757,37800000.0
2008-12-31 06:05:00,0.97575,0.97575,0.97505,0.9751,35400000.0
2008-12-31 06:06:00,0.9751,0.97515,0.9751,0.97515,8400000.0
2008-12-31 06:07:00,0.97495,0.97515,0.97475,0.97508,32200000.0
2008-12-31 06:08:00,0.9751,0.9751,0.9751,0.9751,4200000.0
2008-12-31 06:09:00,0.97506,0.97513,0.97506,0.97513,39200000.0
2008-12-31 06:10:00,0.97505,0.97505,0.975,0.975,8400000.0
2008-12-31 06:11:00,0.97495,0.975,0.9748,0.9749,104800000.0
2008-12-31 06:12:00,0.97491,0.97501,0.9748,0.97501,59600000.0
2008-12-31 06:13:00,0.9749,0.9751,0.9748,0.9751,48200000.0
2008-12-31 06:14:00,0.9751,0.9751,0.97505,0.9751,23600000.0
2008-12-31 06:15:00,0.9751,0.9751,0.9747,0.9748,115000000.0
2008-12-31 06:16:00,0.9748,0.975,0.9746,0.975,138000000.0
2008-12-31 06:17:00,0.97495,0.975,0.97495,0.97495,23400000.0
2008-12-31 06:18:00,0.97495,0.97495,0.97485,0.9749,30800000.0
2008-12-31 06:19:00,0.9748,0.97493,0.97469,0.97469,211800000.0
2008-12-31 06:20:00,0.97475,0.97495,0.97465,0.97485,96400000.0
2008-12-31 06:21:00,0.9748,0.97485,0.9748,0.9748,19200000.0
2008-12-31 06:22:00,0.97495,0.97515,0.9748,0.97515,75200000.0
2008-12-31 06:23:00,0.97515,0.9755,0.9751,0.97545,93800000.0
2008-12-31 06:24:00,0.97545,0.97555,0.97525,0.9753,122400000.0
2008-12-31 06:25:00,0.9753,0.97555,0.9753,0.97545,211000000.0
2008-12-31 06:26:00,0.97545,0.9757,0.9754,0.9754,268200000.0
2008-12-31 06:27:00,0.9754,0.9757,0.97525,0.9754,151600000.0
2008-12-31 06:28:00,0.9754,0.9754,0.9753,0.9753,43400000.0
2008-12-31 06:29:00,0.9753,0.97545,0.9753,0.9754,73400000.0
2008-12-31 06:30:00,0.97548,0.97548,0.97525,0.97535,69800000.0
2008-12-31 06:31:00,0.97535,0.97535,0.9752,0.9752,47200000.0
2008-12-31 06:32:00,0.97525,0.97555,0.97525,0.97555,84600000.0
2008-12-31 06:33:00,0.97555,0.9758,0.97555,0.9758,38600000.0
2008-12-31 06:34:00,0.97585,0.97585,0.97525,0.97555,60800000.0
2008-12-31 06:35:00,0.9756,0.9757,0.9753,0.9753,78000000.0
2008-12-31 06:36:00,0.9753,0.9755,0.9752,0.9755,48200000.0
2008-12-31 06:37:00,0.9755,0.9756,0.9755,0.97555,23800000.0
2008-12-31 06:38:00,0.9755,0.9755,0.9755,0.9755,4200000.0
2008-12-31 06:39:00,0.9755,0.97555,0.9755,0.97555,8400000.0
2008-12-31 06:40:00,0.9756,0.9756,0.9756,0.9756,8400000.0
2008-12-31 06:41:00,0.97565,0.97565,0.9754,0.9754,43000000.0
2008-12-31 06:42:00,0.9754,0.9754,0.9754,0.9754,4200000.0
2008-12-31 06:43:00,0.9755,0.9755,0.97505,0.9751,47600000.0
2008-12-31 06:44:00,0.9754,0.97545,0.9752,0.97545,110200000.0
2008-12-31 06:45:00,0.97545,0.97545,0.97515,0.97515,32200000.0
2008-12-31 06:46:00,0.97515,0.97515,0.97505,0.97505,86800000.0
2008-12-31 06:47:00,0.97505,0.9752,0.9749,0.97515,138800000.0
2008-12-31 06:48:00,0.97515,0.97515,0.97505,0.9751,66200000.0
2008-12-31 06:49:00,0.97515,0.97525,0.975,0.97505,43000000.0
2008-12-31 06:50:00,0.97505,0.97505,0.97505,0.97505,2000000.0
2008-12-31 06:51:00,0.97505,0.97505,0.97495,0.97505,6000000.0
2008-12-31 06:52:00,0.975,0.97505,0.975,0.97505,3000000.0
2008-12-31 06:53:00,0.97505,0.97505,0.97505,0.97505,2000000.0
2008-12-31 06:54:00,0.97505,0.97505,0.97505,0.97505,6000000.0
2008-12-31 06:55:00,0.97505,0.97505,0.97505,0.97505,7000000.0
2008-12-31 06:56:00,0.975,0.975,0.9748,0.97495,12000000.0
2008-12-31 06:57:00,0.9749,0.9749,0.97485,0.97485,2000000.0
2008-12-31 06:58:00,0.97485,0.97485,0.9746,0.97475,26000000.0
2008-12-31 06:59:00,0.97448,0.97461,0.97448,0.97454,95600000.0
2008-12-31 07:00:00,0.97475,0.97475,0.97465,0.97465,24200000.0
2008-12-31 07:01:00,0.97465,0.9747,0.97465,0.97465,24200000.0
2008-12-31 07:02:00,0.9747,0.9747,0.9747,0.9747,7800000.0
2008-12-31 07:03:00,0.97475,0.9749,0.9747,0.9748,58400000.0
2008-12-31 07:04:00,0.97495,0.97495,0.9748,0.97485,64800000.0
2008-12-31 07:05:00,0.97485,0.97485,0.97475,0.97485,26600000.0
2008-12-31 07:06:00,0.97475,0.9749,0.97475,0.9749,17400000.0
2008-12-31 07:07:00,0.9749,0.9749,0.97485,0.97485,7000000.0
2008-12-31 07:08:00,0.9747,0.97474,0.97464,0.97465,104600000.0
2008-12-31 07:09:00,0.97485,0.9751,0.97485,0.9751,9800000.0
2008-12-31 07:10:00,0.9751,0.9751,0.9748,0.9748,14800000.0
2008-12-31 07:11:00,0.97468,0.97484,0.97468,0.97474,324400000.0
2008-12-31 07:12:00,0.9749,0.9749,0.9748,0.9748,9000000.0
2008-12-31 07:13:00,0.97485,0.97515,0.97485,0.9749,11800000.0
2008-12-31 07:14:00,0.9749,0.9749,0.9748,0.9748,7000000.0
2008-12-31 07:15:00,0.97485,0.9749,0.97485,0.9749,26200000.0
2008-12-31 07:16:00,0.97485,0.97485,0.97485,0.97485,4200000.0
2008-12-31 07:17:00,0.9749,0.97495,0.9748,0.9748,32800000.0
2008-12-31 07:18:00,0.9748,0.975,0.97465,0.9749,60400000.0
2008-12-31 07:19:00,0.97495,0.97495,0.97485,0.9749,21400000.0
2008-12-31 07:20:00,0.975,0.97515,0.97475,0.9748,92400000.0
2008-12-31 07:21:00,0.9748,0.97505,0.9747,0.97475,57200000.0
2008-12-31 07:22:00,0.97467,0.97479,0.97453,0.97475,161600000.0
2008-12-31 07:23:00,0.9749,0.97505,0.9749,0.97505,3800000.0
2008-12-31 07:24:00,0.97485,0.97525,0.9748,0.97495,40400000.0
2008-12-31 07:25:00,0.9749,0.97492,0.97473,0.97486,81600000.0
2008-12-31 07:26:00,0.97492,0.97494,0.97482,0.97482,35800000.0
2008-12-31 07:27:00,0.97495,0.97505,0.97495,0.97505,2000000.0
2008-12-31 07:28:00,0.9751,0.9751,0.9751,0.9751,1000000.0
2008-12-31 07:29:00,0.9752,0.97525,0.97505,0.97525,9000000.0
2008-12-31 07:30:00,0.97525,0.9754,0.9752,0.9752,11000000.0
2008-12-31 07:31:00,0.9752,0.9752,0.97515,0.9752,10000000.0
2008-12-31 07:32:00,0.97525,0.9753,0.97525,0.9753,12600000.0
2008-12-31 07:33:00,0.97515,0.9752,0.9751,0.9752,18600000.0
2008-12-31 07:34:00,0.9752,0.9752,0.9751,0.9751,13200000.0
2008-12-31 07:35:00,0.9752,0.9754,0.9752,0.97525,72800000.0
2008-12-31 07:36:00,0.97525,0.97525,0.97495,0.97515,60200000.0
2008-12-31 07:37:00,0.975,0.97567,0.975,0.97515,101600000.0
2008-12-31 07:38:00,0.97525,0.97527,0.97492,0.97527,74400000.0
2008-12-31 07:39:00,0.97523,0.97549,0.97494,0.97549,266400000.0
2008-12-31 07:40:00,0.9751,0.9751,0.97505,0.97505,33000000.0
2008-12-31 07:41:00,0.97505,0.97505,0.975,0.975,8000000.0
2008-12-31 07:42:00,0.975,0.975,0.975,0.975,9200000.0
2008-12-31 07:43:00,0.975,0.975,0.97475,0.9748,56200000.0
2008-12-31 07:44:00,0.9748,0.97485,0.97465,0.97475,15800000.0
2008-12-31 07:45:00,0.97475,0.97475,0.9745,0.97455,33200000.0
2008-12-31 07:46:00,0.9747,0.97485,0.9747,0.97485,23600000.0
2008-12-31 07:47:00,0.97485,0.9749,0.97475,0.9749,55600000.0
2008-12-31 07:48:00,0.9749,0.975,0.9748,0.975,59600000.0
2008-12-31 07:49:00,0.975,0.9751,0.975,0.9751,24200000.0
2008-12-31 07:50:00,0.9751,0.9751,0.9751,0.9751,8400000.0
2008-12-31 07:51:00,0.9751,0.9751,0.975,0.975,63100000.0
2008-12-31 07:52:00,0.97505,0.97505,0.975,0.975,32200000.0
2008-12-31 07:53:00,0.97505,0.97505,0.975,0.975,34600000.0
2008-12-31 07:54:00,0.975,0.9752,0.97455,0.97455,73400000.0
2008-12-31 07:55:00,0.97465,0.97465,0.9744,0.9744,24000000.0
2008-12-31 07:56:00,0.9744,0.9746,0.9744,0.9744,14600000.0
2008-12-31 07:57:00,0.9744,0.9744,0.9739,0.9742,70600000.0
2008-12-31 07:58:00,0.97415,0.97415,0.97395,0.97395,25000000.0
2008-12-31 07:59:00,0.97405,0.97405,0.97405,0.97405,7000000.0
2008-12-31 08:00:00,0.9743,0.9746,0.9743,0.9746,4000000.0
2008-12-31 08:01:00,0.97435,0.9746,0.97405,0.97405,29800000.0
2008-12-31 08:02:00,0.97415,0.97425,0.97415,0.97425,41800000.0
2008-12-31 08:03:00,0.97425,0.9743,0.97425,0.9743,23600000.0
2008-12-31 08:04:00,0.97435,0.9745,0.97435,0.97435,46000000.0
2008-12-31 08:05:00,0.97445,0.97445,0.97415,0.97445,61000000.0
2008-12-31 08:06:00,0.97445,0.97455,0.9744,0.97445,24000000.0
2008-12-31 08:07:00,0.9744,0.9745,0.9744,0.9745,6400000.0
2008-12-31 08:08:00,0.9746,0.9747,0.97415,0.97415,87600000.0
2008-12-31 08:09:00,0.97415,0.9745,0.97405,0.97445,81600000.0
2008-12-31 08:10:00,0.97455,0.9747,0.9742,0.9742,70400000.0
2008-12-31 08:11:00,0.97435,0.97435,0.97435,0.97435,13600000.0
2008-12-31 08:12:00,0.97435,0.9745,0.97425,0.97425,63200000.0
2008-12-31 08:13:00,0.9743,0.9743,0.97425,0.9743,15400000.0
2008-12-31 08:14:00,0.9743,0.9743,0.97425,0.97425,5400000.0
2008-12-31 08:15:00,0.97425,0.97425,0.97425,0.97425,12600000.0
2008-12-31 08:16:00,0.97425,0.97455,0.97405,0.97435,69000000.0
2008-12-31 08:17:00,0.97417,0.97428,0.97411,0.97418,254600000.0
2008-12-31 08:18:00,0.97435,0.97435,0.97435,0.97435,8400000.0
2008-12-31 08:19:00,0.97435,0.97455,0.97435,0.97455,13800000.0
2008-12-31 08:20:00,0.97443,0.97459,0.97416,0.97459,217800000.0
2008-12-31 08:21:00,0.9747,0.9747,0.97465,0.9747,28600000.0
2008-12-31 08:22:00,0.9747,0.9747,0.9747,0.9747,4000000.0
2008-12-31 08:23:00,0.9747,0.9747,0.9747,0.9747,2000000.0
2008-12-31 08:24:00,0.9747,0.9747,0.9747,0.9747,2000000.0
2008-12-31 08:25:00,0.9747,0.9747,0.9747,0.9747,1000000.0
2008-12-31 08:26:00,0.9747,0.9747,0.9747,0.9747,2000000.0
2008-12-31 08:27:00,0.9747,0.9747,0.9747,0.9747,6000000.0
2008-12-31 08:28:00,0.9747,0.9747,0.9747,0.9747,1000000.0
2008-12-31 08:29:00,0.9747,0.9747,0.9747,0.9747,2000000.0
2008-12-31 08:30:00,0.9744,0.97462,0.97427,0.97462,224200000.0
2008-12-31 08:31:00,0.9747,0.9747,0.9747,0.9747,6000000.0
2008-12-31 08:32:00,0.9747,0.9747,0.97465,0.9747,13000000.0
2008-12-31 08:33:00,0.9747,0.9747,0.9747,0.9747,6000000.0
2008-12-31 08:34:00,0.9747,0.9747,0.9744,0.9744,52800000.0
2008-12-31 08:35:00,0.9744,0.97445,0.97425,0.97435,41200000.0
2008-12-31 08:36:00,0.9744,0.9752,0.9744,0.97515,29200000.0
2008-12-31 08:37:00,0.9752,0.97525,0.97515,0.9752,10000000.0
2008-12-31 08:38:00,0.9752,0.9752,0.97475,0.9751,14000000.0
2008-12-31 08:39:00,0.9751,0.9751,0.97505,0.9751,9000000.0
2008-12-31 08:40:00,0.97515,0.97515,0.97515,0.97515,2000000.0
2008-12-31 08:41:00,0.9751,0.9751,0.97485,0.97485,12000000.0
2008-12-31 08:42:00,0.9749,0.97495,0.97455,0.97455,24200000.0
2008-12-31 08:43:00,0.97455,0.97475,0.97455,0.97465,10000000.0
2008-12-31 08:44:00,0.97465,0.9747,0.97465,0.97465,36800000.0
2008-12-31 08:45:00,0.9745,0.97465,0.9745,0.9746,21000000.0
2008-12-31 08:46:00,0.9746,0.9746,0.97455,0.9746,30200000.0
2008-12-31 08:47:00,0.97465,0.97465,0.97455,0.9746,46200000.0
2008-12-31 08:48:00,0.9746,0.97475,0.97455,0.97475,49800000.0
2008-12-31 08:49:00,0.9748,0.9757,0.97465,0.97555,182000000.0
2008-12-31 08:50:00,0.9756,0.9772,0.97555,0.9765,337600000.0
2008-12-31 08:51:00,0.97645,0.97665,0.97595,0.97635,203800000.0
2008-12-31 08:52:00,0.9763,0.9763,0.9757,0.9757,99600000.0
2008-12-31 08:53:00,0.9757,0.9762,0.9757,0.9762,122400000.0
2008-12-31 08:54:00,0.97635,0.97675,0.9755,0.97565,262600000.0
2008-12-31 08:55:00,0.9756,0.976,0.9751,0.9754,155800000.0
2008-12-31 08:56:00,0.97545,0.97585,0.97525,0.9757,229200000.0
2008-12-31 08:57:00,0.97575,0.9775,0.97565,0.9763,265000000.0
2008-12-31 08:58:00,0.9764,0.97685,0.9763,0.97665,139600000.0
2008-12-31 08:59:00,0.97675,0.9769,0.9765,0.9765,217800000.0
2008-12-31 09:00:00,0.9765,0.97685,0.9765,0.9767,59200000.0
2008-12-31 09:01:00,0.9766,0.97665,0.97645,0.97665,28200000.0
2008-12-31 09:02:00,0.9767,0.9768,0.97615,0.97615,63800000.0
2008-12-31 09:03:00,0.9761,0.9766,0.97605,0.9766,70200000.0
2008-12-31 09:04:00,0.9765,0.9766,0.97605,0.9761,68000000.0
2008-12-31 09:05:00,0.9761,0.97685,0.9761,0.9767,89800000.0
2008-12-31 09:06:00,0.97675,0.97675,0.97655,0.9766,20600000.0
2008-12-31 09:07:00,0.9765,0.9765,0.9763,0.97635,31000000.0
2008-12-31 09:08:00,0.97635,0.97655,0.9762,0.97625,30400000.0
2008-12-31 09:09:00,0.976,0.97625,0.9759,0.976,41000000.0
2008-12-31 09:10:00,0.97645,0.9766,0.97615,0.9764,62000000.0
2008-12-31 09:11:00,0.9764,0.97675,0.9764,0.9767,46800000.0
2008-12-31 09:12:00,0.9766,0.97665,0.9765,0.97665,23800000.0
2008-12-31 09:13:00,0.97665,0.97715,0.9766,0.97715,30600000.0
2008-12-31 09:14:00,0.97715,0.97715,0.977,0.97715,10800000.0
2008-12-31 09:15:00,0.9772,0.97735,0.9771,0.9771,35600000.0
2008-12-31 09:16:00,0.9771,0.9774,0.9766,0.9766,111800000.0
2008-12-31 09:17:00,0.9766,0.977,0.97645,0.977,50800000.0
2008-12-31 09:18:00,0.977,0.9772,0.97695,0.9772,51800000.0
2008-12-31 09:19:00,0.97705,0.9773,0.97705,0.9771,53600000.0
2008-12-31 09:20:00,0.9771,0.9771,0.97695,0.97705,14800000.0
2008-12-31 09:21:00,0.97705,0.97715,0.9767,0.9768,68400000.0
2008-12-31 09:22:00,0.9769,0.977,0.97665,0.9768,60400000.0
2008-12-31 09:23:00,0.97685,0.97685,0.97645,0.9766,66400000.0
2008-12-31 09:24:00,0.9766,0.9766,0.97635,0.97635,36400000.0
2008-12-31 09:25:00,0.9764,0.9764,0.97615,0.97615,54200000.0
2008-12-31 09:26:00,0.97615,0.97635,0.9755,0.97565,197900000.0
2008-12-31 09:27:00,0.9758,0.97605,0.9755,0.9755,76600000.0
2008-12-31 09:28:00,0.97565,0.97565,0.9746,0.9746,122200000.0
2008-12-31 09:29:00,0.97465,0.9753,0.9746,0.97505,156200000.0
2008-12-31 09:30:00,0.97505,0.9753,0.97465,0.97495,138200000.0
2008-12-31 09:31:00,0.9749,0.97505,0.97485,0.97505,53200000.0
2008-12-31 09:32:00,0.9751,0.97515,0.9747,0.97475,110000000.0
2008-12-31 09:33:00,0.97485,0.975,0.97465,0.9748,51400000.0
2008-12-31 09:34:00,0.97495,0.97505,0.97495,0.975,30600000.0
2008-12-31 09:35:00,0.975,0.975,0.97475,0.975,60200000.0
2008-12-31 09:36:00,0.975,0.9754,0.9746,0.97515,104800000.0
2008-12-31 09:37:00,0.97515,0.97535,0.97505,0.97515,53000000.0
2008-12-31 09:38:00,0.97515,0.9756,0.97515,0.9755,94600000.0
2008-12-31 09:39:00,0.9755,0.9755,0.97465,0.9747,112000000.0
2008-12-31 09:40:00,0.97475,0.9749,0.9747,0.97485,72800000.0
2008-12-31 09:41:00,0.9748,0.97505,0.9744,0.9744,84400000.0
2008-12-31 09:42:00,0.9744,0.97465,0.97425,0.97435,53400000.0
2008-12-31 09:43:00,0.9743,0.9745,0.9742,0.97445,104200000.0
2008-12-31 09:44:00,0.97445,0.97495,0.97435,0.9748,47200000.0
2008-12-31 09:45:00,0.9749,0.97515,0.9746,0.97475,118000000.0
2008-12-31 09:46:00,0.97475,0.97485,0.97435,0.97445,104200000.0
2008-12-31 09:47:00,0.97445,0.97465,0.97405,0.97455,168800000.0
2008-12-31 09:48:00,0.97455,0.9747,0.9744,0.9747,117400000.0
2008-12-31 09:49:00,0.9747,0.975,0.97465,0.97475,151600000.0
2008-12-31 09:50:00,0.97475,0.9751,0.9747,0.9749,108400000.0
2008-12-31 09:51:00,0.9749,0.97515,0.97475,0.97495,97400000.0
2008-12-31 09:52:00,0.97495,0.97555,0.97495,0.9754,126000000.0
2008-12-31 09:53:00,0.97505,0.97575,0.975,0.9756,51200000.0
2008-12-31 09:54:00,0.9756,0.9756,0.97535,0.9755,157800000.0
2008-12-31 09:55:00,0.9755,0.9755,0.97535,0.9754,73400000.0
2008-12-31 09:56:00,0.97545,0.97545,0.9754,0.9754,25600000.0
2008-12-31 09:57:00,0.97545,0.9755,0.97545,0.97545,8200000.0
2008-12-31 09:58:00,0.9755,0.97575,0.9755,0.9756,14800000.0
2008-12-31 09:59:00,0.97565,0.9757,0.9756,0.9756,16200000.0
2008-12-31 10:00:00,0.9756,0.97575,0.9748,0.97485,239800000.0
2008-12-31 10:01:00,0.97485,0.97485,0.97375,0.9738,140400000.0
2008-12-31 10:02:00,0.97375,0.97375,0.97295,0.97365,187800000.0
2008-12-31 10:03:00,0.97365,0.97465,0.97365,0.9745,134400000.0
2008-12-31 10:04:00,0.9745,0.97455,0.97435,0.9745,65600000.0
2008-12-31 10:05:00,0.9744,0.97465,0.9742,0.9746,64600000.0
2008-12-31 10:06:00,0.9746,0.9749,0.97455,0.9746,69000000.0
2008-12-31 10:07:00,0.9745,0.97475,0.9745,0.97455,79400000.0
2008-12-31 10:08:00,0.97465,0.9747,0.9746,0.97465,58400000.0
2008-12-31 10:09:00,0.97465,0.9747,0.97455,0.97455,37800000.0
2008-12-31 10:10:00,0.9746,0.9746,0.9744,0.9744,72600000.0
2008-12-31 10:11:00,0.9744,0.9746,0.9743,0.9746,108800000.0
2008-12-31 10:12:00,0.9745,0.9745,0.9739,0.9739,104400000.0
2008-12-31 10:13:00,0.9739,0.974,0.97325,0.974,136600000.0
2008-12-31 10:14:00,0.974,0.97515,0.9739,0.97515,125600000.0
2008-12-31 10:15:00,0.97515,0.97515,0.9747,0.9747,70200000.0
2008-12-31 10:16:00,0.9749,0.9749,0.97395,0.9743,203400000.0
2008-12-31 10:17:00,0.97415,0.9747,0.9741,0.9746,186000000.0
2008-12-31 10:18:00,0.9746,0.97475,0.9743,0.9744,437599991.0
2008-12-31 10:19:00,0.9744,0.9746,0.97425,0.97455,299599993.0
2008-12-31 10:20:00,0.9746,0.9746,0.97425,0.9744,70200000.0
2008-12-31 10:21:00,0.9744,0.9744,0.9743,0.9743,32000000.0
2008-12-31 10:22:00,0.97435,0.9745,0.97435,0.9745,57200000.0
2008-12-31 10:23:00,0.9745,0.9745,0.9744,0.9744,31600000.0
2008-12-31 10:24:00,0.9744,0.97445,0.97435,0.97435,20200000.0
2008-12-31 10:25:00,0.97435,0.9744,0.97425,0.97435,139600000.0
2008-12-31 10:26:00,0.97435,0.97435,0.97405,0.9741,146800000.0
2008-12-31 10:27:00,0.9741,0.9746,0.9741,0.9746,80400000.0
2008-12-31 10:28:00,0.9746,0.97465,0.9743,0.97465,74000000.0
2008-12-31 10:29:00,0.9747,0.9749,0.9746,0.9748,38800000.0
2008-12-31 10:30:00,0.97455,0.97455,0.9745,0.9745,11000000.0
2008-12-31 10:31:00,0.97445,0.9745,0.9744,0.9745,22000000.0
2008-12-31 10:32:00,0.9745,0.9746,0.97445,0.9746,47200000.0
2008-12-31 10:33:00,0.97449,0.97455,0.97428,0.97438,257200000.0
2008-12-31 10:34:00,0.9746,0.97465,0.97435,0.97435,43200000.0
2008-12-31 10:35:00,0.97435,0.97435,0.97425,0.97435,39000000.0
2008-12-31 10:36:00,0.9743,0.9743,0.97395,0.97395,104000000.0
2008-12-31 10:37:00,0.97395,0.9743,0.97395,0.9741,45600000.0
2008-12-31 10:38:00,0.9742,0.97425,0.9742,0.9742,41800000.0
2008-12-31 10:39:00,0.97425,0.97425,0.97415,0.97425,49200000.0
2008-12-31 10:40:00,0.9743,0.9745,0.9743,0.97445,51600000.0
2008-12-31 10:41:00,0.97445,0.9747,0.97425,0.9745,239000000.0
2008-12-31 10:42:00,0.9745,0.97465,0.97435,0.9744,72600000.0
2008-12-31 10:43:00,0.9744,0.97455,0.9744,0.97455,88000000.0
2008-12-31 10:44:00,0.97465,0.9747,0.9745,0.9746,123000000.0
2008-12-31 10:45:00,0.9746,0.9746,0.97445,0.9746,46800000.0
2008-12-31 10:46:00,0.97455,0.97455,0.97455,0.97455,5200000.0
2008-12-31 10:47:00,0.97455,0.97455,0.97445,0.9745,53600000.0
2008-12-31 10:48:00,0.9745,0.9746,0.97435,0.9744,81000000.0
2008-12-31 10:49:00,0.97445,0.97445,0.97435,0.9744,73000000.0
2008-12-31 10:50:00,0.9744,0.9744,0.97435,0.97435,56200000.0
2008-12-31 10:51:00,0.9744,0.9744,0.97435,0.9744,28800000.0
2008-12-31 10:52:00,0.97435,0.9744,0.97435,0.9744,58800000.0
2008-12-31 10:53:00,0.9744,0.9744,0.97435,0.9744,22400000.0
2008-12-31 10:54:00,0.9744,0.9744,0.97425,0.9744,71000000.0
2008-12-31 10:55:00,0.9744,0.9744,0.97435,0.9744,48800000.0
2008-12-31 10:56:00,0.97435,0.9744,0.9743,0.97435,45200000.0
2008-12-31 10:57:00,0.97435,0.97435,0.9743,0.97435,116200000.0
2008-12-31 10:58:00,0.97435,0.97465,0.9741,0.9746,229800000.0
2008-12-31 10:59:00,0.9746,0.9749,0.9746,0.97485,255600000.0
2008-12-31 11:00:00,0.97485,0.97515,0.9748,0.9751,202800000.0
2008-12-31 11:01:00,0.9751,0.9752,0.97505,0.97515,62600000.0
2008-12-31 11:02:00,0.97515,0.9752,0.97505,0.97505,45400000.0
2008-12-31 11:03:00,0.97515,0.97515,0.9749,0.9749,39400000.0
2008-12-31 11:04:00,0.9749,0.97495,0.9748,0.97495,68000000.0
2008-12-31 11:05:00,0.97495,0.975,0.9749,0.975,128600000.0
2008-12-31 11:06:00,0.97505,0.97505,0.9749,0.975,93800000.0
2008-12-31 11:07:00,0.97495,0.97505,0.97495,0.97495,157200000.0
2008-12-31 11:08:00,0.97495,0.97525,0.97475,0.9749,271400000.0
2008-12-31 11:09:00,0.97485,0.9752,0.9747,0.9752,176000000.0
2008-12-31 11:10:00,0.9752,0.9752,0.97505,0.97515,98800000.0
2008-12-31 11:11:00,0.9751,0.97515,0.97435,0.97435,336200000.0
2008-12-31 11:12:00,0.97425,0.97425,0.9739,0.97405,179800000.0
2008-12-31 11:13:00,0.97405,0.9745,0.974,0.9742,233600000.0
2008-12-31 11:14:00,0.97425,0.97485,0.9742,0.9748,199000000.0
2008-12-31 11:15:00,0.97475,0.97495,0.974,0.9741,359200000.0
2008-12-31 11:16:00,0.9741,0.97435,0.9738,0.9741,275800000.0
2008-12-31 11:17:00,0.97415,0.9752,0.9741,0.9741,223000003.0
2008-12-31 11:18:00,0.9741,0.9741,0.9729,0.97295,287800000.0
2008-12-31 11:19:00,0.97295,0.97355,0.97295,0.97355,170800000.0
2008-12-31 11:20:00,0.97355,0.97375,0.9733,0.9733,248200000.0
2008-12-31 11:21:00,0.9733,0.9736,0.97325,0.9733,229400000.0
2008-12-31 11:22:00,0.9734,0.9736,0.9733,0.9733,338000000.0
2008-12-31 11:23:00,0.9733,0.9735,0.9733,0.9734,139800000.0
2008-12-31 11:24:00,0.9734,0.97365,0.9734,0.97365,208400000.0
2008-12-31 11:25:00,0.97365,0.97375,0.97355,0.97365,165800000.0
2008-12-31 11:26:00,0.97365,0.9742,0.97365,0.97415,201200000.0
2008-12-31 11:27:00,0.9741,0.9742,0.9736,0.97405,224200000.0
2008-12-31 11:28:00,0.9741,0.9741,0.9738,0.9738,165400000.0
2008-12-31 11:29:00,0.9738,0.9741,0.9738,0.97385,73800000.0
2008-12-31 11:30:00,0.97385,0.9739,0.9737,0.9737,84600000.0
2008-12-31 11:31:00,0.9737,0.974,0.9734,0.97345,213600000.0
2008-12-31 11:32:00,0.97345,0.9741,0.97345,0.9737,191000000.0
2008-12-31 11:33:00,0.97365,0.9737,0.9736,0.9736,56600000.0
2008-12-31 11:34:00,0.9736,0.97375,0.9736,0.9736,155000000.0
2008-12-31 11:35:00,0.9736,0.97385,0.9736,0.97385,101800000.0
2008-12-31 11:36:00,0.9738,0.97405,0.9738,0.97385,59400000.0
2008-12-31 11:37:00,0.97385,0.97405,0.9738,0.9738,77600000.0
2008-12-31 11:38:00,0.9738,0.9739,0.97375,0.97375,118600000.0
2008-12-31 11:39:00,0.97375,0.9738,0.97345,0.97345,169200000.0
2008-12-31 11:40:00,0.9735,0.9735,0.973,0.9731,246400001.0
2008-12-31 11:41:00,0.9731,0.9731,0.97275,0.97285,127600000.0
2008-12-31 11:42:00,0.97285,0.9731,0.9728,0.973,99200000.0
2008-12-31 11:43:00,0.97295,0.97295,0.9728,0.9728,168000000.0
2008-12-31 11:44:00,0.97285,0.97285,0.9728,0.9728,41200000.0
2008-12-31 11:45:00,0.9728,0.9729,0.9728,0.9728,85200000.0
2008-12-31 11:46:00,0.97285,0.97315,0.97275,0.97315,173000000.0
2008-12-31 11:47:00,0.9732,0.97355,0.9731,0.9732,227100000.0
2008-12-31 11:48:00,0.9732,0.9734,0.97305,0.97305,212400000.0
2008-12-31 11:49:00,0.97305,0.97315,0.9728,0.9728,196400000.0
2008-12-31 11:50:00,0.9728,0.9729,0.9727,0.9728,157400000.0
2008-12-31 11:51:00,0.9728,0.97325,0.9728,0.9732,148600000.0
2008-12-31 11:52:00,0.9732,0.9735,0.9732,0.9735,100600000.0
2008-12-31 11:53:00,0.9735,0.9735,0.97315,0.9733,145600000.0
2008-12-31 11:54:00,0.9733,0.9733,0.9731,0.9732,185000000.0
2008-12-31 11:55:00,0.97325,0.97325,0.97305,0.9731,153800000.0
2008-12-31 11:56:00,0.97305,0.97305,0.9721,0.9724,190200000.0
2008-12-31 11:57:00,0.9724,0.97245,0.9722,0.9724,133400000.0
2008-12-31 11:58:00,0.9724,0.97255,0.97235,0.9724,137800000.0
2008-12-31 11:59:00,0.9724,0.97265,0.9723,0.97235,146400000.0
2008-12-31 12:00:00,0.9724,0.9724,0.972,0.972,209000000.0
2008-12-31 12:01:00,0.972,0.972,0.9719,0.97195,71400000.0
2008-12-31 12:02:00,0.97205,0.97205,0.97105,0.97105,111000000.0
2008-12-31 12:03:00,0.97115,0.97195,0.9711,0.97195,215000000.0
2008-12-31 12:04:00,0.97195,0.97205,0.97185,0.97185,161800000.0
2008-12-31 12:05:00,0.97185,0.9719,0.97175,0.97185,85200000.0
2008-12-31 12:06:00,0.97185,0.97195,0.9718,0.97195,27600000.0
2008-12-31 12:07:00,0.97185,0.972,0.9716,0.9716,169600000.0
2008-12-31 12:08:00,0.9716,0.9716,0.97145,0.9716,70400000.0
2008-12-31 12:09:00,0.9716,0.97165,0.9715,0.9716,91000000.0
2008-12-31 12:10:00,0.97155,0.9717,0.9715,0.97155,105400000.0
2008-12-31 12:11:00,0.97165,0.97165,0.97145,0.97145,84200000.0
2008-12-31 12:12:00,0.97145,0.97145,0.97105,0.97105,152600000.0
2008-12-31 12:13:00,0.971,0.9713,0.97095,0.97105,231800000.0
2008-12-31 12:14:00,0.97105,0.97105,0.9708,0.97095,144200000.0
2008-12-31 12:15:00,0.97095,0.97105,0.97075,0.97095,233400000.0
2008-12-31 12:16:00,0.97095,0.97095,0.96865,0.9693,312000000.0
2008-12-31 12:17:00,0.96925,0.96985,0.969,0.9691,395800000.0
2008-12-31 12:18:00,0.9691,0.9696,0.9686,0.9696,303500000.0
2008-12-31 12:19:00,0.9696,0.97085,0.9696,0.97065,205400000.0
2008-12-31 12:20:00,0.97065,0.9708,0.97055,0.9707,113800000.0
2008-12-31 12:21:00,0.9707,0.97075,0.97005,0.9701,148300000.0
2008-12-31 12:22:00,0.9701,0.9705,0.9701,0.9702,198200000.0
2008-12-31 12:23:00,0.97015,0.9703,0.96995,0.9701,136800000.0
2008-12-31 12:24:00,0.9701,0.9705,0.96955,0.9697,277200000.0
2008-12-31 12:25:00,0.96975,0.9702,0.9697,0.9701,185400000.0
2008-12-31 12:26:00,0.96995,0.97055,0.96995,0.9703,288400000.0
2008-12-31 12:27:00,0.97025,0.9703,0.9701,0.9702,86600000.0
2008-12-31 12:28:00,0.9702,0.9703,0.97,0.97005,214200000.0
2008-12-31 12:29:00,0.97,0.9711,0.97,0.97085,263000000.0
2008-12-31 12:30:00,0.9707,0.97105,0.97055,0.97075,187800000.0
2008-12-31 12:31:00,0.97075,0.9708,0.96985,0.9699,220800000.0
2008-12-31 12:32:00,0.9699,0.97025,0.96965,0.9702,329600004.0
2008-12-31 12:33:00,0.97035,0.97035,0.9699,0.9699,165600000.0
2008-12-31 12:34:00,0.9699,0.9703,0.9698,0.97015,193800000.0
2008-12-31 12:35:00,0.97015,0.97015,0.9696,0.9698,156000000.0
2008-12-31 12:36:00,0.9698,0.97,0.9697,0.97,149800000.0
2008-12-31 12:37:00,0.97,0.9704,0.9698,0.97035,214400000.0
2008-12-31 12:38:00,0.97035,0.9704,0.96995,0.97,157200000.0
2008-12-31 12:39:00,0.97005,0.9701,0.9693,0.97005,247200000.0
2008-12-31 12:40:00,0.9701,0.97035,0.96985,0.97,116000000.0
2008-12-31 12:41:00,0.97,0.9701,0.96975,0.96975,168800000.0
2008-12-31 12:42:00,0.9698,0.96995,0.9692,0.9698,236200000.0
2008-12-31 12:43:00,0.96985,0.97005,0.9697,0.9697,236400000.0
2008-12-31 12:44:00,0.96965,0.96995,0.96965,0.96975,111200000.0
2008-12-31 12:45:00,0.96985,0.9699,0.9693,0.96945,138800000.0
2008-12-31 12:46:00,0.9695,0.96955,0.96925,0.96935,179000000.0
2008-12-31 12:47:00,0.9693,0.9693,0.96825,0.96825,177100000.0
2008-12-31 12:48:00,0.9683,0.9686,0.96825,0.96845,109000000.0
2008-12-31 12:49:00,0.9684,0.9686,0.96815,0.9686,144600000.0
2008-12-31 12:50:00,0.96855,0.9687,0.96835,0.9687,348800000.0
2008-12-31 12:51:00,0.9686,0.96885,0.9685,0.96855,230200000.0
2008-12-31 12:52:00,0.96855,0.96855,0.9679,0.96805,229400000.0
2008-12-31 12:53:00,0.968,0.968,0.9678,0.96785,52000000.0
2008-12-31 12:54:00,0.96785,0.968,0.96765,0.968,98200000.0
2008-12-31 12:55:00,0.96815,0.9682,0.96805,0.9681,179200000.0
2008-12-31 12:56:00,0.96805,0.9681,0.968,0.9681,73800000.0
2008-12-31 12:57:00,0.9681,0.9681,0.9677,0.9678,277100000.0
2008-12-31 12:58:00,0.96785,0.9679,0.9678,0.9678,138600000.0
2008-12-31 12:59:00,0.9678,0.9678,0.9676,0.9677,130000000.0
2008-12-31 13:00:00,0.9677,0.9677,0.96745,0.96765,255599997.0
2008-12-31 13:01:00,0.96765,0.96765,0.9674,0.96745,160200000.0
2008-12-31 13:02:00,0.96755,0.96765,0.9674,0.96755,141000000.0
2008-12-31 13:03:00,0.96755,0.9676,0.96745,0.9676,98400000.0
2008-12-31 13:04:00,0.9676,0.9676,0.9673,0.9673,106600000.0
2008-12-31 13:05:00,0.96725,0.9675,0.96725,0.9673,160800000.0
2008-12-31 13:06:00,0.96725,0.9675,0.96715,0.9673,227200000.0
2008-12-31 13:07:00,0.9674,0.9674,0.9672,0.9672,196000000.0
2008-12-31 13:08:00,0.9672,0.9672,0.9666,0.9666,180000000.0
2008-12-31 13:09:00,0.9666,0.9668,0.96655,0.96675,144000000.0
2008-12-31 13:10:00,0.9667,0.9667,0.96655,0.96665,116600000.0
2008-12-31 13:11:00,0.96665,0.96665,0.9663,0.96645,104600000.0
2008-12-31 13:12:00,0.9664,0.96675,0.9661,0.96675,362399999.0
2008-12-31 13:13:00,0.96675,0.96685,0.96645,0.96655,292200000.0
2008-12-31 13:14:00,0.96645,0.96655,0.9658,0.9659,319400000.0
2008-12-31 13:15:00,0.9659,0.96615,0.96585,0.96605,182600000.0
2008-12-31 13:16:00,0.96605,0.96635,0.9659,0.9661,422000000.0
2008-12-31 13:17:00,0.9661,0.96625,0.96595,0.96625,239200000.0
2008-12-31 13:18:00,0.9663,0.96665,0.96615,0.9666,242200000.0
2008-12-31 13:19:00,0.9666,0.96665,0.96635,0.96635,136200000.0
2008-12-31 13:20:00,0.96635,0.96645,0.9661,0.96615,178600000.0
2008-12-31 13:21:00,0.96615,0.9662,0.966,0.96605,92600000.0
2008-12-31 13:22:00,0.96605,0.9663,0.966,0.96605,189000000.0
2008-12-31 13:23:00,0.96605,0.9662,0.96595,0.966,206399999.0
2008-12-31 13:24:00,0.9661,0.9661,0.9659,0.966,254600000.0
2008-12-31 13:25:00,0.966,0.9661,0.96595,0.96595,137000000.0
2008-12-31 13:26:00,0.96595,0.96595,0.9656,0.9656,279800000.0
2008-12-31 13:27:00,0.9656,0.96585,0.9655,0.96575,249400000.0
2008-12-31 13:28:00,0.9657,0.9658,0.9652,0.96525,272400000.0
2008-12-31 13:29:00,0.96525,0.9655,0.9652,0.9655,108000000.0
2008-12-31 13:30:00,0.9655,0.9657,0.9654,0.9655,151700000.0
2008-12-31 13:31:00,0.9655,0.96565,0.9647,0.9649,272800000.0
2008-12-31 13:32:00,0.96495,0.96555,0.9648,0.9654,135200000.0
2008-12-31 13:33:00,0.9654,0.9656,0.96475,0.96475,197600000.0
2008-12-31 13:34:00,0.9649,0.96495,0.9645,0.9649,274600000.0
2008-12-31 13:35:00,0.9649,0.9649,0.96395,0.9642,190600000.0
2008-12-31 13:36:00,0.96425,0.96475,0.96415,0.96425,225600000.0
2008-12-31 13:37:00,0.9643,0.9651,0.9642,0.9642,272600000.0
2008-12-31 13:38:00,0.96415,0.96425,0.9635,0.9636,380000000.0
2008-12-31 13:39:00,0.96365,0.96375,0.9634,0.96355,331600000.0
2008-12-31 13:40:00,0.96355,0.9636,0.96265,0.9628,248000000.0
2008-12-31 13:41:00,0.96285,0.963,0.96275,0.9629,340600000.0
2008-12-31 13:42:00,0.9628,0.96305,0.9628,0.96305,159000000.0
2008-12-31 13:43:00,0.9631,0.9632,0.963,0.9631,156400000.0
2008-12-31 13:44:00,0.9632,0.9633,0.96305,0.9632,138600000.0
2008-12-31 13:45:00,0.96325,0.9633,0.9629,0.9631,155800000.0
2008-12-31 13:46:00,0.96285,0.96295,0.9624,0.9625,383000002.0
2008-12-31 13:47:00,0.9625,0.9627,0.9625,0.9627,166600000.0
2008-12-31 13:48:00,0.9627,0.9631,0.9627,0.963,226099999.0
2008-12-31 13:49:00,0.9631,0.9635,0.96295,0.9634,192800000.0
2008-12-31 13:50:00,0.96345,0.9635,0.9632,0.96335,103400000.0
2008-12-31 13:51:00,0.96335,0.9636,0.96335,0.9635,145600000.0
2008-12-31 13:52:00,0.9634,0.9638,0.9634,0.96375,221600000.0
2008-12-31 13:53:00,0.96375,0.96375,0.96335,0.96345,167000000.0
2008-12-31 13:54:00,0.96345,0.96345,0.96275,0.96295,117200001.0
2008-12-31 13:55:00,0.96295,0.96295,0.9622,0.96225,334000000.0
2008-12-31 13:56:00,0.9623,0.9626,0.9614,0.96145,313800000.0
2008-12-31 13:57:00,0.9615,0.96155,0.9607,0.9607,264400000.0
2008-12-31 13:58:00,0.9606,0.9606,0.9587,0.95875,327800000.0
2008-12-31 13:59:00,0.9589,0.95905,0.9585,0.95885,385499999.0
2008-12-31 14:00:00,0.9589,0.9602,0.9588,0.96,389000000.0
2008-12-31 14:01:00,0.96,0.9605,0.95995,0.9604,222000000.0
2008-12-31 14:02:00,0.9604,0.96065,0.95975,0.9598,343000000.0
2008-12-31 14:03:00,0.95975,0.96005,0.95955,0.9598,269400000.0
2008-12-31 14:04:00,0.9598,0.9602,0.95965,0.96015,188800000.0
2008-12-31 14:05:00,0.96015,0.96055,0.96,0.9602,287200000.0
2008-12-31 14:06:00,0.9602,0.9607,0.9602,0.96065,201400000.0
2008-12-31 14:07:00,0.9606,0.96085,0.96045,0.96085,210200000.0
2008-12-31 14:08:00,0.96065,0.9608,0.9605,0.96055,508400002.0
2008-12-31 14:09:00,0.96055,0.9608,0.9604,0.9604,236200000.0
2008-12-31 14:10:00,0.9604,0.96045,0.9601,0.9604,129000000.0
2008-12-31 14:11:00,0.9604,0.9607,0.96035,0.96045,292800000.0
2008-12-31 14:12:00,0.96045,0.96045,0.95965,0.95975,193000000.0
2008-12-31 14:13:00,0.9598,0.96005,0.9594,0.9594,290400000.0
2008-12-31 14:14:00,0.9594,0.9594,0.9576,0.9576,337000000.0
2008-12-31 14:15:00,0.9576,0.9576,0.957,0.9575,253800000.0
2008-12-31 14:16:00,0.9575,0.95755,0.9573,0.95755,153000000.0
2008-12-31 14:17:00,0.95765,0.9581,0.9575,0.9577,213800000.0
2008-12-31 14:18:00,0.95765,0.9577,0.9569,0.9575,330500001.0
2008-12-31 14:19:00,0.95755,0.9578,0.9573,0.95745,215000000.0
2008-12-31 14:20:00,0.95735,0.95745,0.957,0.9571,222600000.0
2008-12-31 14:21:00,0.95705,0.95735,0.95695,0.9573,170400000.0
2008-12-31 14:22:00,0.9574,0.9574,0.95655,0.95665,328600000.0
2008-12-31 14:23:00,0.95665,0.9568,0.95655,0.9566,226800000.0
2008-12-31 14:24:00,0.95665,0.9568,0.9565,0.95655,181000000.0
2008-12-31 14:25:00,0.95655,0.95665,0.95635,0.95635,101800000.0
2008-12-31 14:26:00,0.95635,0.9565,0.9561,0.9563,483400000.0
2008-12-31 14:27:00,0.9563,0.9563,0.95575,0.95575,220800000.0
2008-12-31 14:28:00,0.95575,0.95575,0.95565,0.9557,175400000.0
2008-12-31 14:29:00,0.9557,0.9557,0.95545,0.95555,318600000.0
2008-12-31 14:30:00,0.95555,0.9571,0.95555,0.9571,367200000.0
2008-12-31 14:31:00,0.95705,0.95765,0.95705,0.95755,279600000.0
2008-12-31 14:32:00,0.9576,0.9576,0.956,0.95615,242400000.0
2008-12-31 14:33:00,0.95615,0.95675,0.95615,0.9567,254800000.0
2008-12-31 14:34:00,0.9567,0.95685,0.9566,0.9566,289400000.0
2008-12-31 14:35:00,0.9566,0.9566,0.95605,0.9561,85000000.0
2008-12-31 14:36:00,0.95605,0.95645,0.95585,0.95605,321600000.0
2008-12-31 14:37:00,0.95615,0.9565,0.95615,0.9565,165400000.0
2008-12-31 14:38:00,0.95645,0.95655,0.9559,0.95595,250800000.0
2008-12-31 14:39:00,0.9559,0.95595,0.95465,0.9547,301200000.0
2008-12-31 14:40:00,0.9547,0.95475,0.95435,0.95435,226200000.0
2008-12-31 14:41:00,0.95435,0.9553,0.9541,0.955,420800000.0
2008-12-31 14:42:00,0.95505,0.9553,0.95505,0.9552,170600000.0
2008-12-31 14:43:00,0.9552,0.9552,0.9549,0.9549,129800000.0
2008-12-31 14:44:00,0.955,0.9551,0.9544,0.95505,332800000.0
2008-12-31 14:45:00,0.95505,0.9554,0.9547,0.9547,391200000.0
2008-12-31 14:46:00,0.95465,0.95495,0.95465,0.95495,273400000.0
2008-12-31 14:47:00,0.95495,0.95535,0.95475,0.9553,189400000.0
2008-12-31 14:48:00,0.9553,0.95595,0.9553,0.95595,389800000.0
2008-12-31 14:49:00,0.95595,0.957,0.9559,0.95695,262400000.0
2008-12-31 14:50:00,0.9569,0.95695,0.95675,0.9569,289600000.0
2008-12-31 14:51:00,0.95695,0.957,0.9564,0.9565,300600000.0
2008-12-31 14:52:00,0.95655,0.95655,0.95605,0.95615,274200000.0
2008-12-31 14:53:00,0.9561,0.9563,0.9555,0.95565,208400000.0
2008-12-31 14:54:00,0.95565,0.95705,0.95565,0.957,344000000.0
2008-12-31 14:55:00,0.95675,0.95705,0.95655,0.95695,361000000.0
2008-12-31 14:56:00,0.95695,0.95725,0.9569,0.95705,288000000.0
2008-12-31 14:57:00,0.95715,0.9572,0.95665,0.95665,155200000.0
2008-12-31 14:58:00,0.9568,0.9568,0.9565,0.95655,288200000.0
2008-12-31 14:59:00,0.95655,0.95655,0.95645,0.95655,74800000.0
2008-12-31 15:00:00,0.95655,0.95665,0.95645,0.95645,261200000.0
2008-12-31 15:01:00,0.95655,0.95655,0.95615,0.9562,293000000.0
2008-12-31 15:02:00,0.9562,0.9562,0.9556,0.9561,455399998.0
2008-12-31 15:03:00,0.9561,0.9562,0.9558,0.9558,224800000.0
2008-12-31 15:04:00,0.9558,0.95615,0.9558,0.95595,189000000.0
2008-12-31 15:05:00,0.956,0.95615,0.956,0.95615,265800000.0
2008-12-31 15:06:00,0.95615,0.95625,0.956,0.9561,210600000.0
2008-12-31 15:07:00,0.9561,0.95615,0.95545,0.95565,259800000.0
2008-12-31 15:08:00,0.95565,0.95565,0.95455,0.9546,251800000.0
2008-12-31 15:09:00,0.9546,0.9549,0.9545,0.95485,307400000.0
2008-12-31 15:10:00,0.95485,0.95485,0.9529,0.95295,326000000.0
2008-12-31 15:11:00,0.95295,0.9533,0.95295,0.95305,329800000.0
2008-12-31 15:12:00,0.95305,0.95305,0.9526,0.95295,385600000.0
2008-12-31 15:13:00,0.95295,0.95305,0.9527,0.95305,404600000.0
2008-12-31 15:14:00,0.95305,0.95325,0.9525,0.9525,534000000.0
2008-12-31 15:15:00,0.95245,0.9533,0.9524,0.9529,454200000.0
2008-12-31 15:16:00,0.9529,0.95295,0.95165,0.95175,565000000.0
2008-12-31 15:17:00,0.9518,0.9521,0.9513,0.95145,385600000.0
2008-12-31 15:18:00,0.95145,0.95145,0.9501,0.9505,417515500.0
2008-12-31 15:19:00,0.95055,0.951,0.94885,0.94885,449031000.0
2008-12-31 15:20:00,0.949,0.9507,0.9489,0.9506,445800000.0
2008-12-31 15:21:00,0.9506,0.95095,0.95045,0.9508,457800000.0
2008-12-31 15:22:00,0.95085,0.95125,0.9501,0.9501,330800000.0
2008-12-31 15:23:00,0.95005,0.95055,0.95,0.95045,465400000.0
2008-12-31 15:24:00,0.95035,0.9505,0.949,0.9492,440600001.0
2008-12-31 15:25:00,0.94925,0.9493,0.9486,0.9486,428200000.0
2008-12-31 15:26:00,0.94845,0.94875,0.94795,0.94875,482400001.0
2008-12-31 15:27:00,0.94875,0.94915,0.94875,0.94875,311200000.0
2008-12-31 15:28:00,0.94885,0.94905,0.94845,0.94845,331400000.0
2008-12-31 15:29:00,0.94845,0.94845,0.9475,0.94775,265400000.0
2008-12-31 15:30:00,0.94775,0.94845,0.94765,0.94845,214200000.0
2008-12-31 15:31:00,0.94845,0.94885,0.94845,0.94865,440000000.0
2008-12-31 15:32:00,0.94865,0.94975,0.94855,0.9496,291600000.0
2008-12-31 15:33:00,0.9496,0.9497,0.9494,0.94955,279000000.0
2008-12-31 15:34:00,0.9496,0.9499,0.9495,0.9496,161600000.0
2008-12-31 15:35:00,0.9497,0.95065,0.9497,0.95055,200400000.0
2008-12-31 15:36:00,0.95055,0.9516,0.95055,0.9515,339600000.0
2008-12-31 15:37:00,0.9515,0.95185,0.95145,0.95175,169600000.0
2008-12-31 15:38:00,0.95175,0.95215,0.95165,0.95205,254000000.0
2008-12-31 15:39:00,0.95205,0.95215,0.95205,0.95205,79000000.0
2008-12-31 15:40:00,0.95205,0.95205,0.9517,0.95185,140200000.0
2008-12-31 15:41:00,0.95185,0.95185,0.95105,0.9515,232200000.0
2008-12-31 15:42:00,0.95145,0.95145,0.95115,0.95115,116600000.0
2008-12-31 15:43:00,0.95115,0.9513,0.95095,0.95125,284600000.0
2008-12-31 15:44:00,0.95125,0.9514,0.9512,0.9514,219400000.0
2008-12-31 15:45:00,0.9514,0.9516,0.95135,0.9515,221400000.0
2008-12-31 15:46:00,0.9515,0.95155,0.95115,0.9515,127000000.0
2008-12-31 15:47:00,0.95155,0.95155,0.9514,0.95155,224000000.0
2008-12-31 15:48:00,0.95155,0.95165,0.95145,0.9515,99000000.0
2008-12-31 15:49:00,0.9515,0.95155,0.95145,0.95155,172000000.0
2008-12-31 15:50:00,0.9516,0.95215,0.95155,0.9521,305800000.0
2008-12-31 15:51:00,0.9521,0.95265,0.95205,0.9525,189600000.0
2008-12-31 15:52:00,0.9525,0.9528,0.9524,0.95275,290800000.0
2008-12-31 15:53:00,0.9528,0.95295,0.95255,0.95255,245000000.0
2008-12-31 15:54:00,0.95255,0.9526,0.9525,0.95255,86000000.0
2008-12-31 15:55:00,0.95255,0.95285,0.95255,0.95285,315600000.0
2008-12-31 15:56:00,0.95285,0.95285,0.95255,0.9526,208200000.0
2008-12-31 15:57:00,0.9526,0.9526,0.9521,0.95215,353400003.0
2008-12-31 15:58:00,0.9521,0.95245,0.95205,0.9524,165600000.0
2008-12-31 15:59:00,0.95235,0.95255,0.9522,0.9522,92200000.0
2008-12-31 16:00:00,0.9523,0.9525,0.95195,0.95195,184000000.0
2008-12-31 16:01:00,0.95195,0.9521,0.95125,0.9516,330400000.0
2008-12-31 16:02:00,0.95165,0.95175,0.9505,0.9507,300400000.0
2008-12-31 16:03:00,0.95055,0.9526,0.95025,0.9525,340600000.0
2008-12-31 16:04:00,0.95245,0.9529,0.9523,0.95275,244800000.0
2008-12-31 16:05:00,0.95285,0.9534,0.9528,0.95285,313200000.0
2008-12-31 16:06:00,0.9529,0.954,0.95285,0.9535,262800000.0
2008-12-31 16:07:00,0.9535,0.95365,0.95285,0.9532,293800000.0
2008-12-31 16:08:00,0.95325,0.9536,0.95325,0.95345,185000000.0
2008-12-31 16:09:00,0.95335,0.9534,0.95285,0.9531,143600000.0
2008-12-31 16:10:00,0.9531,0.95385,0.953,0.953,312600000.0
2008-12-31 16:11:00,0.95305,0.9531,0.9529,0.95305,229800000.0
2008-12-31 16:12:00,0.953,0.95325,0.95295,0.95325,203000000.0
2008-12-31 16:13:00,0.95325,0.95365,0.95305,0.95305,350400000.0
2008-12-31 16:14:00,0.95305,0.95415,0.953,0.9535,348600000.0
2008-12-31 16:15:00,0.95345,0.9536,0.95295,0.95315,245400000.0
2008-12-31 16:16:00,0.95315,0.95315,0.95285,0.95285,217600000.0
2008-12-31 16:17:00,0.95285,0.95355,0.95285,0.9534,221800000.0
2008-12-31 16:18:00,0.9535,0.95375,0.9532,0.9534,244000000.0
2008-12-31 16:19:00,0.95345,0.95415,0.95345,0.95395,230400000.0
2008-12-31 16:20:00,0.9539,0.9544,0.95365,0.95385,323200000.0
2008-12-31 16:21:00,0.9539,0.95465,0.9538,0.9545,310400000.0
2008-12-31 16:22:00,0.9545,0.95465,0.95445,0.95455,157200000.0
2008-12-31 16:23:00,0.9545,0.9554,0.9545,0.95505,231200000.0
2008-12-31 16:24:00,0.955,0.95595,0.955,0.9559,252600000.0
2008-12-31 16:25:00,0.95585,0.95595,0.95565,0.95575,235000000.0
2008-12-31 16:26:00,0.95575,0.956,0.95565,0.95585,533800000.0
2008-12-31 16:27:00,0.9558,0.9562,0.9558,0.9561,324600000.0
2008-12-31 16:28:00,0.9561,0.9561,0.95585,0.95595,286400000.0
2008-12-31 16:29:00,0.95595,0.95625,0.95575,0.95625,161200000.0
2008-12-31 16:30:00,0.95625,0.95625,0.9557,0.95615,335600000.0
2008-12-31 16:31:00,0.95615,0.9563,0.95585,0.95595,143200000.0
2008-12-31 16:32:00,0.95595,0.9563,0.95565,0.9563,234200000.0
2008-12-31 16:33:00,0.95635,0.95675,0.9559,0.95615,310000000.0
2008-12-31 16:34:00,0.95615,0.95635,0.9559,0.9559,247000000.0
2008-12-31 16:35:00,0.95585,0.95605,0.95525,0.9553,291800000.0
2008-12-31 16:36:00,0.95535,0.9558,0.9552,0.9554,361600000.0
2008-12-31 16:37:00,0.95545,0.9556,0.95525,0.95525,415200000.0
2008-12-31 16:38:00,0.95525,0.95525,0.9549,0.955,241400000.0
2008-12-31 16:39:00,0.955,0.95505,0.95495,0.95495,79400000.0
2008-12-31 16:40:00,0.9549,0.95495,0.95465,0.9548,216800000.0
2008-12-31 16:41:00,0.9548,0.955,0.9547,0.95475,103600000.0
2008-12-31 16:42:00,0.95475,0.9552,0.95475,0.9552,148400000.0
2008-12-31 16:43:00,0.9554,0.9555,0.955,0.95505,234000000.0
2008-12-31 16:44:00,0.955,0.95555,0.955,0.9555,219400000.0
2008-12-31 16:45:00,0.9555,0.95585,0.95545,0.95575,172800000.0
2008-12-31 16:46:00,0.95585,0.95585,0.95515,0.95515,62400000.0
2008-12-31 16:47:00,0.95515,0.9552,0.9546,0.95465,315600000.0
2008-12-31 16:48:00,0.9547,0.9547,0.95445,0.95455,179200000.0
2008-12-31 16:49:00,0.95455,0.9548,0.9545,0.9547,306800000.0
2008-12-31 16:50:00,0.9547,0.95515,0.9547,0.95505,167200000.0
2008-12-31 16:51:00,0.95505,0.95515,0.955,0.95515,54800000.0
2008-12-31 16:52:00,0.9552,0.95555,0.9552,0.95535,113600000.0
2008-12-31 16:53:00,0.95535,0.9557,0.95525,0.9557,147600000.0
2008-12-31 16:54:00,0.9557,0.95575,0.9554,0.9555,148600000.0
2008-12-31 16:55:00,0.9555,0.95575,0.9555,0.95555,115200000.0
2008-12-31 16:56:00,0.95555,0.95575,0.95545,0.95545,165200000.0
2008-12-31 16:57:00,0.95545,0.95565,0.95515,0.9552,171800000.0
2008-12-31 16:58:00,0.9551,0.9553,0.9551,0.95515,190800000.0
2008-12-31 16:59:00,0.95515,0.95535,0.95475,0.955,296400000.0
2008-12-31 17:00:00,0.95505,0.9551,0.95445,0.95445,192200000.0
2008-12-31 17:01:00,0.95445,0.9546,0.95445,0.95445,274400000.0
2008-12-31 17:02:00,0.9544,0.95485,0.9544,0.9548,285600000.0
2008-12-31 17:03:00,0.9549,0.95495,0.9544,0.9547,299000000.0
2008-12-31 17:04:00,0.9547,0.9547,0.9544,0.95445,211400000.0
2008-12-31 17:05:00,0.95445,0.95515,0.95445,0.95515,195200000.0
2008-12-31 17:06:00,0.95515,0.95515,0.95475,0.95505,161400000.0
2008-12-31 17:07:00,0.95505,0.95505,0.9536,0.9536,306000000.0
2008-12-31 17:08:00,0.9536,0.954,0.95275,0.95295,323200000.0
2008-12-31 17:09:00,0.953,0.95305,0.95265,0.95275,280200000.0
2008-12-31 17:10:00,0.95275,0.95275,0.9526,0.9526,225400000.0
2008-12-31 17:11:00,0.95265,0.9527,0.95195,0.952,230400000.0
2008-12-31 17:12:00,0.95195,0.95205,0.95195,0.95195,232800000.0
2008-12-31 17:13:00,0.95195,0.952,0.95165,0.9517,168600000.0
2008-12-31 17:14:00,0.9517,0.95215,0.95155,0.95215,252200000.0
2008-12-31 17:15:00,0.95215,0.95325,0.95215,0.953,302300000.0
2008-12-31 17:16:00,0.95305,0.95325,0.9527,0.95285,235200000.0
2008-12-31 17:17:00,0.9529,0.95385,0.9529,0.9538,234600000.0
2008-12-31 17:18:00,0.9538,0.9539,0.9531,0.9531,163200000.0
2008-12-31 17:19:00,0.95315,0.95315,0.9523,0.9524,246400000.0
2008-12-31 17:20:00,0.9524,0.9524,0.95115,0.95115,266400000.0
2008-12-31 17:21:00,0.9511,0.95125,0.95065,0.95125,238000000.0
2008-12-31 17:22:00,0.9513,0.95155,0.9511,0.95135,460000000.0
2008-12-31 17:23:00,0.9514,0.9514,0.951,0.95115,156200000.0
2008-12-31 17:24:00,0.9512,0.9515,0.9509,0.9515,315000000.0
2008-12-31 17:25:00,0.9514,0.95155,0.95115,0.95145,199200000.0
2008-12-31 17:26:00,0.9515,0.9516,0.9513,0.9514,157200000.0
2008-12-31 17:27:00,0.95135,0.95175,0.95135,0.9517,167200000.0
2008-12-31 17:28:00,0.9517,0.95175,0.95155,0.95155,149000000.0
2008-12-31 17:29:00,0.95155,0.9518,0.9513,0.95175,243800000.0
2008-12-31 17:30:00,0.9518,0.9522,0.95135,0.9522,193200000.0
2008-12-31 17:31:00,0.95225,0.9527,0.9522,0.9527,244800000.0
2008-12-31 17:32:00,0.9527,0.95305,0.95245,0.95305,276000000.0
2008-12-31 17:33:00,0.95305,0.95305,0.95275,0.95305,152800000.0
2008-12-31 17:34:00,0.95305,0.9532,0.953,0.9532,134200000.0
2008-12-31 17:35:00,0.95325,0.9534,0.95275,0.95275,359200000.0
2008-12-31 17:36:00,0.95295,0.9536,0.95295,0.95335,270200000.0
2008-12-31 17:37:00,0.95335,0.95385,0.953,0.9536,219200000.0
2008-12-31 17:38:00,0.95365,0.95505,0.95355,0.95455,330300000.0
2008-12-31 17:39:00,0.9545,0.95455,0.9533,0.95435,291200000.0
2008-12-31 17:40:00,0.95445,0.95455,0.9537,0.95375,311200000.0
2008-12-31 17:41:00,0.95375,0.95455,0.9537,0.9544,300600000.0
2008-12-31 17:42:00,0.9544,0.9552,0.95425,0.9552,367000000.0
2008-12-31 17:43:00,0.95515,0.95625,0.95515,0.95595,297200000.0
2008-12-31 17:44:00,0.95595,0.95595,0.95545,0.9557,230000000.0
2008-12-31 17:45:00,0.9557,0.9568,0.95555,0.95675,295400000.0
2008-12-31 17:46:00,0.95675,0.9574,0.956,0.95605,246000000.0
2008-12-31 17:47:00,0.95605,0.95625,0.95545,0.9556,274000000.0
2008-12-31 17:48:00,0.95565,0.95625,0.9555,0.9558,446799998.0
2008-12-31 17:49:00,0.9559,0.95615,0.9556,0.9557,296700000.0
2008-12-31 17:50:00,0.95575,0.9576,0.95545,0.9573,413600000.0
2008-12-31 17:51:00,0.95735,0.9578,0.9571,0.95745,346200000.0
2008-12-31 17:52:00,0.95745,0.95755,0.95615,0.95625,620500004.0
2008-12-31 17:53:00,0.95635,0.95715,0.9562,0.95715,319800000.0
2008-12-31 17:54:00,0.95715,0.95715,0.95625,0.95665,326400000.0
2008-12-31 17:55:00,0.95665,0.95965,0.95665,0.9596,346200000.0
2008-12-31 17:56:00,0.9596,0.9626,0.95945,0.961,382200000.0
2008-12-31 17:57:00,0.961,0.9623,0.9603,0.96175,322700000.0
2008-12-31 17:58:00,0.9617,0.96365,0.96165,0.96345,342900000.0
2008-12-31 17:59:00,0.96345,0.967,0.96305,0.9668,304700000.0
2008-12-31 18:00:00,0.9668,0.96795,0.9656,0.96575,283300000.0
2008-12-31 18:01:00,0.9659,0.96615,0.9643,0.9643,520000004.0
2008-12-31 18:02:00,0.9639,0.9642,0.96165,0.96165,375700000.0
2008-12-31 18:03:00,0.9616,0.9618,0.95965,0.95985,387100000.0
2008-12-31 18:04:00,0.9597,0.95985,0.95795,0.9584,345600000.0
2008-12-31 18:05:00,0.9583,0.9587,0.9581,0.9582,218600000.0
2008-12-31 18:06:00,0.9582,0.9582,0.9576,0.95795,225000000.0
2008-12-31 18:07:00,0.958,0.96035,0.958,0.96035,285400000.0
2008-12-31 18:08:00,0.96035,0.9614,0.96035,0.96085,281400000.0
2008-12-31 18:09:00,0.9609,0.96115,0.96055,0.9611,209600000.0
2008-12-31 18:10:00,0.9611,0.9613,0.96095,0.96125,181000000.0
2008-12-31 18:11:00,0.96125,0.96135,0.96085,0.961,190800000.0
2008-12-31 18:12:00,0.96095,0.962,0.96095,0.962,231800000.0
2008-12-31 18:13:00,0.96205,0.96205,0.9609,0.96095,214600000.0
2008-12-31 18:14:00,0.96095,0.96205,0.96035,0.96115,272100000.0
2008-12-31 18:15:00,0.96125,0.96125,0.95915,0.96105,245800000.0
2008-12-31 18:16:00,0.96105,0.9622,0.96105,0.9622,188400000.0
2008-12-31 18:17:00,0.9622,0.9641,0.962,0.96405,392900000.0
2008-12-31 18:18:00,0.96405,0.9648,0.9638,0.96455,226200000.0
2008-12-31 18:19:00,0.9645,0.9645,0.9634,0.96345,181400000.0
2008-12-31 18:20:00,0.96345,0.96455,0.96345,0.9635,278700000.0
2008-12-31 18:21:00,0.9637,0.96395,0.9632,0.9636,317500000.0
2008-12-31 18:22:00,0.9636,0.9641,0.9624,0.9626,350400001.0
2008-12-31 18:23:00,0.96255,0.96275,0.96205,0.96205,254400000.0
2008-12-31 18:24:00,0.96195,0.96195,0.961,0.9613,424799998.0
2008-12-31 18:25:00,0.9613,0.9617,0.96095,0.96095,236400000.0
2008-12-31 18:26:00,0.96095,0.96095,0.96065,0.9609,314000000.0
2008-12-31 18:27:00,0.9609,0.9609,0.9604,0.96045,105000000.0
2008-12-31 18:28:00,0.96045,0.96045,0.95965,0.96015,298000000.0
2008-12-31 18:29:00,0.96005,0.96035,0.95795,0.959,302600000.0
2008-12-31 18:30:00,0.95905,0.9593,0.9578,0.95895,286200000.0
2008-12-31 18:31:00,0.9589,0.9593,0.95825,0.9593,152600000.0
2008-12-31 18:32:00,0.95915,0.9594,0.95885,0.9592,324400000.0
2008-12-31 18:33:00,0.9592,0.95935,0.9591,0.95925,159800000.0
2008-12-31 18:34:00,0.9593,0.95935,0.9586,0.9588,110400000.0
2008-12-31 18:35:00,0.9588,0.95965,0.9588,0.9594,85000000.0
2008-12-31 18:36:00,0.9594,0.95945,0.95905,0.9593,89000000.0
2008-12-31 18:37:00,0.95925,0.9593,0.9588,0.95905,211800000.0
2008-12-31 18:38:00,0.959,0.9593,0.959,0.959,115600000.0
2008-12-31 18:39:00,0.959,0.9592,0.95785,0.958,124800000.0
2008-12-31 18:40:00,0.95805,0.95845,0.95775,0.9581,136200000.0
2008-12-31 18:41:00,0.95805,0.95805,0.95605,0.95605,210000000.0
2008-12-31 18:42:00,0.95605,0.9561,0.9547,0.9552,214800000.0
2008-12-31 18:43:00,0.95525,0.9554,0.95495,0.9553,94200000.0
2008-12-31 18:44:00,0.95535,0.9559,0.9552,0.95555,213600000.0
2008-12-31 18:45:00,0.95555,0.95575,0.95545,0.9557,127200000.0
2008-12-31 18:46:00,0.95575,0.95575,0.95515,0.95515,124600000.0
2008-12-31 18:47:00,0.9551,0.95515,0.95415,0.9544,422600001.0
2008-12-31 18:48:00,0.9544,0.9553,0.9533,0.9553,364200000.0
2008-12-31 18:49:00,0.9554,0.95605,0.95525,0.9557,173400000.0
2008-12-31 18:50:00,0.95555,0.95575,0.9549,0.95515,184600000.0
2008-12-31 18:51:00,0.95515,0.9556,0.9548,0.9548,163000000.0
2008-12-31 18:52:00,0.95475,0.9556,0.9547,0.9556,112600000.0
2008-12-31 18:53:00,0.9556,0.95575,0.9552,0.95545,190000000.0
2008-12-31 18:54:00,0.9554,0.95595,0.95535,0.9556,58600000.0
2008-12-31 18:55:00,0.9556,0.956,0.9555,0.956,307000000.0
2008-12-31 18:56:00,0.95595,0.9571,0.9558,0.957,153600000.0
2008-12-31 18:57:00,0.957,0.95705,0.9552,0.9552,204800000.0
2008-12-31 18:58:00,0.9552,0.9552,0.95305,0.95335,210000000.0
2008-12-31 18:59:00,0.95335,0.95335,0.95215,0.95215,246400000.0
2008-12-31 19:00:00,0.95215,0.95215,0.95165,0.95205,283400000.0
2008-12-31 19:01:00,0.9522,0.9524,0.9518,0.952,272400000.0
2008-12-31 19:02:00,0.95205,0.95245,0.9519,0.95205,284800000.0
2008-12-31 19:03:00,0.95205,0.9527,0.95195,0.95265,293400000.0
2008-12-31 19:04:00,0.95265,0.9532,0.95265,0.95315,315600000.0
2008-12-31 19:05:00,0.9532,0.9541,0.9532,0.9537,276600000.0
2008-12-31 19:06:00,0.9538,0.9541,0.95335,0.9541,412000000.0
2008-12-31 19:07:00,0.9541,0.95515,0.9538,0.9542,332000000.0
2008-12-31 19:08:00,0.9542,0.9546,0.9542,0.9544,142200000.0
2008-12-31 19:09:00,0.95445,0.95445,0.9542,0.9542,90800000.0
2008-12-31 19:10:00,0.95425,0.95425,0.95405,0.95405,120800000.0
2008-12-31 19:11:00,0.95405,0.9541,0.954,0.954,40400000.0
2008-12-31 19:12:00,0.954,0.954,0.9535,0.95355,118200000.0
2008-12-31 19:13:00,0.9537,0.95375,0.95365,0.95365,105800000.0
2008-12-31 19:14:00,0.95365,0.9537,0.9529,0.9529,78600000.0
2008-12-31 19:15:00,0.95285,0.9529,0.95185,0.952,163400000.0
2008-12-31 19:16:00,0.952,0.952,0.95105,0.95105,186400000.0
2008-12-31 19:17:00,0.9513,0.95135,0.9509,0.9512,174000000.0
2008-12-31 19:18:00,0.9512,0.9514,0.9505,0.95085,282800000.0
2008-12-31 19:19:00,0.95085,0.951,0.94945,0.94985,286800000.0
2008-12-31 19:20:00,0.9498,0.951,0.94945,0.95085,223200000.0
2008-12-31 19:21:00,0.951,0.951,0.95025,0.95075,132800000.0
2008-12-31 19:22:00,0.9507,0.95085,0.95065,0.95065,127800000.0
2008-12-31 19:23:00,0.95065,0.9507,0.95045,0.95045,112000000.0
2008-12-31 19:24:00,0.95045,0.9506,0.95045,0.9506,43200000.0
2008-12-31 19:25:00,0.95065,0.9509,0.9506,0.95085,130600000.0
2008-12-31 19:26:00,0.95085,0.95085,0.95065,0.95065,106800000.0
2008-12-31 19:27:00,0.95065,0.9509,0.9505,0.9508,194000000.0
2008-12-31 19:28:00,0.9508,0.95085,0.95055,0.9507,133000000.0
2008-12-31 19:29:00,0.9507,0.95125,0.95065,0.95075,251600000.0
2008-12-31 19:30:00,0.95075,0.9508,0.9503,0.95045,101800000.0
2008-12-31 19:31:00,0.9504,0.9511,0.95015,0.95075,193000000.0
2008-12-31 19:32:00,0.95075,0.95115,0.95025,0.95035,146800000.0
2008-12-31 19:33:00,0.9506,0.95105,0.9506,0.95105,128600000.0
2008-12-31 19:34:00,0.9511,0.9518,0.95105,0.95125,150800000.0
2008-12-31 19:35:00,0.9514,0.9518,0.9514,0.9515,157600000.0
2008-12-31 19:36:00,0.95155,0.95155,0.95005,0.9511,275600000.0
2008-12-31 19:37:00,0.95115,0.9515,0.95105,0.9515,98800000.0
2008-12-31 19:38:00,0.9515,0.95175,0.9515,0.95155,107400000.0
2008-12-31 19:39:00,0.95155,0.95155,0.9505,0.9511,255000000.0
2008-12-31 19:40:00,0.9511,0.9517,0.9511,0.9513,162000000.0
2008-12-31 19:41:00,0.9513,0.9518,0.9511,0.95155,164400000.0
2008-12-31 19:42:00,0.9516,0.9516,0.9511,0.9514,233000000.0
2008-12-31 19:43:00,0.95145,0.9518,0.95065,0.9518,118600000.0
2008-12-31 19:44:00,0.9518,0.9524,0.9517,0.9521,271700000.0
2008-12-31 19:45:00,0.9522,0.9525,0.952,0.95235,206600000.0
2008-12-31 19:46:00,0.9523,0.9523,0.9519,0.9521,103000000.0
2008-12-31 19:47:00,0.95215,0.9523,0.95185,0.9522,302600000.0
2008-12-31 19:48:00,0.9523,0.9528,0.9523,0.9523,185400000.0
2008-12-31 19:49:00,0.9523,0.95255,0.9523,0.95255,90200000.0
2008-12-31 19:50:00,0.95255,0.9532,0.95245,0.95305,163200000.0
2008-12-31 19:51:00,0.95305,0.9531,0.9528,0.953,193800000.0
2008-12-31 19:52:00,0.953,0.9539,0.95295,0.9535,255600000.0
2008-12-31 19:53:00,0.9535,0.9535,0.95325,0.9535,81600000.0
2008-12-31 19:54:00,0.9535,0.9536,0.9531,0.9532,153000000.0
2008-12-31 19:55:00,0.95315,0.95325,0.95295,0.95305,204600000.0
2008-12-31 19:56:00,0.9531,0.954,0.9531,0.95355,183200000.0
2008-12-31 19:57:00,0.954,0.9567,0.954,0.95655,242800000.0
2008-12-31 19:58:00,0.9565,0.9574,0.95645,0.95715,271400000.0
2008-12-31 19:59:00,0.95715,0.9575,0.9566,0.95675,346600000.0
2008-12-31 20:00:00,0.95675,0.9569,0.9561,0.95655,276600000.0
2008-12-31 20:01:00,0.9565,0.9567,0.9563,0.9563,137800000.0
2008-12-31 20:02:00,0.95635,0.95645,0.9563,0.95645,68600000.0
2008-12-31 20:03:00,0.95645,0.9567,0.9563,0.9565,139600000.0
2008-12-31 20:04:00,0.95645,0.95645,0.9563,0.95635,96000000.0
2008-12-31 20:05:00,0.9563,0.95635,0.95615,0.95635,150200000.0
2008-12-31 20:06:00,0.95635,0.9566,0.95635,0.9566,78200000.0
2008-12-31 20:07:00,0.9566,0.95685,0.9565,0.9566,168000000.0
2008-12-31 20:08:00,0.95665,0.95685,0.9563,0.9566,82400000.0
2008-12-31 20:09:00,0.95645,0.9572,0.95645,0.9572,102600000.0
2008-12-31 20:10:00,0.95725,0.95825,0.9572,0.95805,143600000.0
2008-12-31 20:11:00,0.9581,0.9581,0.958,0.95805,79800000.0
2008-12-31 20:12:00,0.95805,0.95805,0.9576,0.95775,109800000.0
2008-12-31 20:13:00,0.95775,0.95785,0.95695,0.957,194600000.0
2008-12-31 20:14:00,0.95695,0.95695,0.9569,0.9569,35200000.0
2008-12-31 20:15:00,0.95695,0.95695,0.9568,0.9568,81400000.0
2008-12-31 20:16:00,0.9568,0.95685,0.95665,0.9568,75200000.0
2008-12-31 20:17:00,0.95685,0.95695,0.9567,0.95675,119400000.0
2008-12-31 20:18:00,0.95675,0.9568,0.95665,0.9567,197400000.0
2008-12-31 20:19:00,0.95675,0.95675,0.9567,0.95675,52200000.0
2008-12-31 20:20:00,0.95675,0.9568,0.95675,0.9568,93400000.0
2008-12-31 20:21:00,0.95675,0.95675,0.95675,0.95675,22600000.0
2008-12-31 20:22:00,0.95675,0.95685,0.9567,0.95675,184600000.0
2008-12-31 20:23:00,0.9568,0.95685,0.9567,0.9568,136400000.0
2008-12-31 20:24:00,0.9568,0.95695,0.9567,0.9569,104000000.0
2008-12-31 20:25:00,0.9569,0.9576,0.95685,0.95745,224600000.0
2008-12-31 20:26:00,0.9575,0.95775,0.9575,0.95765,30200000.0
2008-12-31 20:27:00,0.95755,0.95755,0.9571,0.9571,168000000.0
2008-12-31 20:28:00,0.9571,0.9571,0.95655,0.95675,222200000.0
2008-12-31 20:29:00,0.95675,0.95695,0.95665,0.95675,224400000.0
2008-12-31 20:30:00,0.95675,0.95675,0.95665,0.9567,91800000.0
2008-12-31 20:31:00,0.9567,0.9571,0.9567,0.9571,91000000.0
2008-12-31 20:32:00,0.95705,0.95705,0.95665,0.95665,74800000.0
2008-12-31 20:33:00,0.95665,0.95685,0.95665,0.95675,102800000.0
2008-12-31 20:34:00,0.95675,0.9568,0.9564,0.9564,134600000.0
2008-12-31 20:35:00,0.9564,0.95685,0.95635,0.95655,108400000.0
2008-12-31 20:36:00,0.9565,0.95685,0.95615,0.9562,176000000.0
2008-12-31 20:37:00,0.95625,0.95625,0.956,0.95625,95400000.0
2008-12-31 20:38:00,0.9562,0.95725,0.95615,0.95725,233800000.0
2008-12-31 20:39:00,0.95735,0.95735,0.9565,0.9569,148400000.0
2008-12-31 20:40:00,0.95685,0.9569,0.9568,0.95685,73400000.0
2008-12-31 20:41:00,0.9569,0.9569,0.9568,0.9569,27600000.0
2008-12-31 20:42:00,0.95685,0.95685,0.9568,0.95685,49400000.0
2008-12-31 20:43:00,0.9569,0.95695,0.95675,0.95685,114800000.0
2008-12-31 20:44:00,0.95675,0.9569,0.95675,0.9569,52200000.0
2008-12-31 20:45:00,0.9569,0.9573,0.95685,0.9573,51200000.0
2008-12-31 20:46:00,0.9572,0.9573,0.9571,0.9573,47600000.0
2008-12-31 20:47:00,0.95715,0.95735,0.9571,0.9571,38600000.0
2008-12-31 20:48:00,0.9572,0.95735,0.95715,0.95725,44800000.0
2008-12-31 20:49:00,0.957,0.9571,0.957,0.957,48000000.0
2008-12-31 20:50:00,0.957,0.957,0.9567,0.9568,172400000.0
2008-12-31 20:51:00,0.9568,0.95745,0.9568,0.95695,209000000.0
2008-12-31 20:52:00,0.9569,0.9569,0.956,0.9567,350600000.0
2008-12-31 20:53:00,0.9567,0.95695,0.9567,0.9568,61600000.0
2008-12-31 20:54:00,0.9568,0.9568,0.9566,0.95675,92600000.0
2008-12-31 20:55:00,0.95675,0.9568,0.9567,0.9568,141800000.0
2008-12-31 20:56:00,0.9568,0.9575,0.9568,0.9574,180600000.0
2008-12-31 20:57:00,0.95765,0.95845,0.95765,0.95845,58000000.0
2008-12-31 20:58:00,0.95845,0.9586,0.95825,0.9583,125600000.0
2008-12-31 20:59:00,0.9583,0.95835,0.95825,0.95825,34200000.0
2008-12-31 21:00:00,0.95825,0.9585,0.95815,0.9585,123000000.0
2008-12-31 21:01:00,0.95855,0.95925,0.95855,0.95905,72600000.0
2008-12-31 21:02:00,0.959,0.959,0.9579,0.95795,302200000.0
2008-12-31 21:03:00,0.9579,0.958,0.9577,0.9578,136400000.0
2008-12-31 21:04:00,0.9578,0.958,0.95775,0.958,73400000.0
2008-12-31 21:05:00,0.95805,0.9584,0.958,0.9583,80200000.0
2008-12-31 21:06:00,0.9583,0.9592,0.9583,0.9585,235800000.0
2008-12-31 21:07:00,0.95855,0.95875,0.95755,0.9576,167600000.0
2008-12-31 21:08:00,0.9576,0.95825,0.95735,0.95825,147600000.0
2008-12-31 21:09:00,0.9583,0.9583,0.95825,0.9583,65800000.0
2008-12-31 21:10:00,0.9583,0.95885,0.9583,0.95885,91400000.0
2008-12-31 21:11:00,0.95895,0.95895,0.9589,0.9589,15600000.0
2008-12-31 21:12:00,0.9589,0.9589,0.9589,0.9589,10600000.0
2008-12-31 21:13:00,0.95885,0.9591,0.9585,0.95865,134400000.0
2008-12-31 21:14:00,0.9587,0.95885,0.95855,0.9588,131200000.0
2008-12-31 21:15:00,0.95875,0.9589,0.95855,0.95855,91400000.0
2008-12-31 21:16:00,0.9587,0.9591,0.9587,0.95895,94400000.0
2008-12-31 21:17:00,0.95895,0.95905,0.95895,0.95895,15600000.0
2008-12-31 21:18:00,0.95885,0.95885,0.9582,0.9583,135400000.0
2008-12-31 21:19:00,0.95845,0.95875,0.95825,0.95865,97800000.0
2008-12-31 21:20:00,0.9586,0.9588,0.95815,0.95815,237800000.0
2008-12-31 21:21:00,0.95815,0.95935,0.95805,0.9593,226800000.0
2008-12-31 21:22:00,0.9593,0.95965,0.9593,0.9594,125000000.0
2008-12-31 21:23:00,0.9594,0.9594,0.959,0.9592,140800000.0
2008-12-31 21:24:00,0.95925,0.9598,0.959,0.9598,225000000.0
2008-12-31 21:25:00,0.95985,0.96015,0.95985,0.96015,62600000.0
2008-12-31 21:26:00,0.9601,0.96035,0.95985,0.9601,156800000.0
2008-12-31 21:27:00,0.9601,0.9601,0.95995,0.96005,73000000.0
2008-12-31 21:28:00,0.9599,0.96015,0.9599,0.96,80000000.0
2008-12-31 21:29:00,0.96005,0.9605,0.96005,0.96045,169600000.0
2008-12-31 21:30:00,0.9605,0.9609,0.9593,0.9599,287200000.0
2008-12-31 21:31:00,0.96005,0.9612,0.96005,0.9607,168800000.0
2008-12-31 21:32:00,0.96075,0.96075,0.9604,0.9605,10800000.0
2008-12-31 21:33:00,0.96032,0.96043,0.95994,0.96043,49000000.0
2008-12-31 21:34:00,0.96025,0.96045,0.96015,0.96035,69200000.0
2008-12-31 21:35:00,0.9604,0.96045,0.96035,0.96035,51800000.0
2008-12-31 21:36:00,0.9606,0.961,0.96015,0.9608,282200000.0
2008-12-31 21:37:00,0.9607,0.96095,0.9603,0.9609,327800000.0
2008-12-31 21:38:00,0.9609,0.961,0.96085,0.96095,216800000.0
2008-12-31 21:39:00,0.96095,0.96095,0.96025,0.96025,79200000.0
2008-12-31 21:40:00,0.9605,0.9606,0.95965,0.9599,270600000.0
2008-12-31 21:41:00,0.96,0.96015,0.95965,0.96,140000000.0
2008-12-31 21:42:00,0.96,0.96,0.9595,0.95955,88000000.0
2008-12-31 21:43:00,0.9592,0.9593,0.95905,0.95905,176799997.0
2008-12-31 21:44:00,0.95895,0.9591,0.9584,0.9585,139400000.0
2008-12-31 21:45:00,0.9586,0.9586,0.9583,0.9583,68000000.0
2008-12-31 21:46:00,0.9583,0.9583,0.95795,0.95795,68200000.0
2008-12-31 21:47:00,0.95795,0.95795,0.95715,0.9577,215800000.0
2008-12-31 21:48:00,0.95735,0.958,0.95695,0.95695,185900000.0
2008-12-31 21:49:00,0.95695,0.9572,0.95495,0.95495,245600000.0
2008-12-31 21:50:00,0.95495,0.95495,0.953,0.9531,310300000.0
2008-12-31 21:51:00,0.9531,0.9544,0.9525,0.9541,345300000.0
2008-12-31 21:52:00,0.95415,0.9543,0.95375,0.9538,285800000.0
2008-12-31 21:53:00,0.9538,0.95445,0.9538,0.95415,230600000.0
2008-12-31 21:54:00,0.95415,0.95425,0.95405,0.95405,137200000.0
2008-12-31 21:55:00,0.954,0.95425,0.95395,0.95405,180000000.0
2008-12-31 21:56:00,0.954,0.954,0.9529,0.9529,261000000.0
2008-12-31 21:57:00,0.9533,0.9537,0.9529,0.95335,255000000.0
2008-12-31 21:58:00,0.95325,0.9546,0.953,0.9545,366000000.0
2008-12-31 21:59:00,0.9545,0.9581,0.9529,0.95795,368900001.0
2008-12-31 22:00:00,0.958,0.95815,0.958,0.95805,23800000.0
2008-12-31 22:01:00,0.95611,0.95638,0.95577,0.95617,30400000.0
2008-12-31 22:02:00,0.95659,0.95659,0.95559,0.95608,18800000.0
2008-12-31 22:03:00,0.95573,0.95623,0.95573,0.95618,28000000.0
2008-12-31 22:04:00,0.95682,0.9573,0.95636,0.9573,25600000.0
2008-12-31 22:05:00,0.95835,0.95875,0.95739,0.95739,33200000.0
2008-12-31 22:06:00,0.95799,0.95893,0.95636,0.95734,104800000.0
2008-12-31 22:07:00,0.957,0.95785,0.95688,0.95766,28600000.0
2008-12-31 22:08:00,0.95772,0.95772,0.95698,0.95771,7800000.0
2008-12-31 22:09:00,0.95754,0.95782,0.95747,0.95747,125600000.0
2008-12-31 22:10:00,0.9576,0.95763,0.95681,0.95691,99600000.0
2008-12-31 22:11:00,0.95653,0.9569,0.95653,0.95681,90000000.0
2008-12-31 22:12:00,0.95694,0.95709,0.95651,0.95696,110800000.0
2008-12-31 22:13:00,0.95699,0.95763,0.95691,0.95725,90400000.0
2008-12-31 22:14:00,0.95739,0.95739,0.95696,0.95721,19200000.0
2008-12-31 22:15:00,0.95693,0.95732,0.95693,0.95704,79400000.0
2008-12-31 22:16:00,0.95747,0.95747,0.95711,0.95733,58000000.0
2008-12-31 22:17:00,0.95743,0.95765,0.95734,0.95738,11800000.0
2008-12-31 22:18:00,0.95743,0.95743,0.95727,0.95737,25200000.0
2008-12-31 22:19:00,0.95725,0.95733,0.95697,0.95718,27000000.0
2008-12-31 22:20:00,0.95762,0.9578,0.95736,0.95742,18400000.0
2008-12-31 22:21:00,0.95711,0.95739,0.95711,0.9572,37200000.0
2008-12-31 22:22:00,0.9576,0.9576,0.95718,0.9574,51200000.0
2008-12-31 22:23:00,0.95725,0.95735,0.95695,0.95695,22400000.0
2008-12-31 22:24:00,0.95746,0.95758,0.95683,0.95758,34600000.0
2008-12-31 22:25:00,0.95706,0.95742,0.9568,0.95741,72600000.0
2008-12-31 22:26:00,0.95758,0.95758,0.95707,0.95723,29400000.0
2008-12-31 22:27:00,0.95721,0.95737,0.95696,0.95721,52200000.0
2008-12-31 22:28:00,0.95742,0.95753,0.95722,0.95722,34000000.0
2008-12-31 22:29:00,0.95722,0.95722,0.95692,0.95694,15800000.0
2008-12-31 22:30:00,0.95708,0.95708,0.95685,0.95685,14600000.0
2008-12-31 22:31:00,0.95658,0.95711,0.95644,0.95681,25000000.0
2008-12-31 22:32:00,0.95724,0.95724,0.9569,0.95702,20000000.0
2008-12-31 22:33:00,0.95705,0.95738,0.95674,0.95719,22400000.0
2008-12-31 22:34:00,0.95718,0.95718,0.95689,0.957,12400000.0
2008-12-31 22:35:00,0.95684,0.95717,0.95684,0.95687,12200000.0
2008-12-31 22:36:00,0.95723,0.95723,0.95675,0.95708,17000000.0
2008-12-31 22:37:00,0.95684,0.95695,0.95652,0.95662,22000000.0
2008-12-31 22:38:00,0.95696,0.95746,0.95686,0.95746,21200000.0
2008-12-31 22:39:00,0.95689,0.95744,0.95689,0.95732,35600000.0
2008-12-31 22:40:00,0.95749,0.95749,0.95693,0.95693,14400000.0
2008-12-31 22:41:00,0.95721,0.95741,0.95707,0.95724,20800000.0
2008-12-31 22:42:00,0.95745,0.95751,0.95695,0.95708,27800000.0
2008-12-31 22:43:00,0.95704,0.95744,0.95676,0.95716,59600000.0
2008-12-31 22:44:00,0.95744,0.95774,0.95701,0.95719,59200000.0
2008-12-31 22:45:00,0.95718,0.95748,0.95708,0.95708,54000000.0
2008-12-31 22:46:00,0.95742,0.95742,0.95713,0.95739,21600000.0
2008-12-31 22:47:00,0.95728,0.95765,0.95695,0.95765,41400000.0
2008-12-31 22:48:00,0.95777,0.95793,0.95706,0.95741,105200000.0
2008-12-31 22:49:00,0.95733,0.95749,0.95705,0.95725,115000000.0
2008-12-31 22:50:00,0.9574,0.9574,0.95698,0.95719,33600000.0
2008-12-31 22:51:00,0.95684,0.95709,0.95666,0.95709,65000000.0
2008-12-31 22:52:00,0.95703,0.95716,0.95677,0.95682,68000000.0
2008-12-31 22:53:00,0.95674,0.95711,0.95657,0.95705,51200000.0
2008-12-31 22:54:00,0.95732,0.95734,0.95708,0.95728,11800000.0
2008-12-31 22:55:00,0.95711,0.9574,0.95709,0.95728,17600000.0
2008-12-31 22:56:00,0.95734,0.9574,0.9572,0.95733,78800000.0
2008-12-31 22:57:00,0.95727,0.95755,0.95715,0.95716,26200000.0
2008-12-31 22:58:00,0.9573,0.9573,0.95654,0.95708,19600000.0
2008-12-31 22:59:00,0.95704,0.95733,0.95649,0.95686,18200000.0
2008-12-31 23:00:00,0.95688,0.95692,0.95663,0.95692,31200000.0
2008-12-31 23:01:00,0.95678,0.95718,0.95662,0.95709,77400000.0
2008-12-31 23:02:00,0.95737,0.95763,0.95704,0.95763,63200000.0
2008-12-31 23:03:00,0.95745,0.95745,0.95718,0.95742,28000000.0
2008-12-31 23:04:00,0.9575,0.95751,0.95723,0.9573,31000000.0
2008-12-31 23:05:00,0.95717,0.95754,0.957,0.95732,33200000.0
2008-12-31 23:06:00,0.95671,0.95703,0.95635,0.95648,17600000.0
2008-12-31 23:07:00,0.95692,0.9573,0.95661,0.95708,41000000.0
2008-12-31 23:08:00,0.95703,0.95703,0.95668,0.95687,38000000.0
2008-12-31 23:09:00,0.95692,0.95732,0.95692,0.95716,13800000.0
2008-12-31 23:10:00,0.95712,0.9575,0.95686,0.9575,57800000.0
2008-12-31 23:11:00,0.957,0.95735,0.95657,0.95657,18000000.0
2008-12-31 23:12:00,0.95644,0.9567,0.95626,0.95626,47400000.0
2008-12-31 23:13:00,0.95597,0.95619,0.95572,0.95588,162200000.0
2008-12-31 23:14:00,0.95619,0.95619,0.95554,0.95585,30600000.0
2008-12-31 23:15:00,0.95541,0.95588,0.95498,0.95588,45600000.0
2008-12-31 23:16:00,0.95608,0.95703,0.95593,0.95703,54800000.0
2008-12-31 23:17:00,0.95645,0.95687,0.95631,0.95687,99800000.0
2008-12-31 23:18:00,0.95703,0.95742,0.95646,0.95681,31600000.0
2008-12-31 23:19:00,0.95675,0.95724,0.95651,0.95651,22800000.0
2008-12-31 23:20:00,0.95689,0.95689,0.95676,0.95688,12600000.0
2008-12-31 23:21:00,0.95711,0.95743,0.95689,0.95721,64200000.0
2008-12-31 23:22:00,0.9574,0.9574,0.95648,0.95657,57400000.0
2008-12-31 23:23:00,0.95632,0.95751,0.95632,0.95733,240800000.0
2008-12-31 23:24:00,0.95763,0.95788,0.95685,0.95788,114400000.0
2008-12-31 23:25:00,0.95776,0.95776,0.9569,0.95763,49200000.0
2008-12-31 23:26:00,0.95768,0.95768,0.9568,0.95707,66400000.0
2008-12-31 23:27:00,0.95668,0.95689,0.95637,0.95682,17600000.0
2008-12-31 23:28:00,0.95635,0.95635,0.95505,0.95576,8400000.0
2008-12-31 23:29:00,0.95632,0.95689,0.95602,0.95663,42400000.0
2008-12-31 23:30:00,0.95631,0.95667,0.95566,0.95566,30200000.0
2008-12-31 23:31:00,0.95589,0.95623,0.95581,0.95586,11000000.0
2008-12-31 23:32:00,0.9558,0.9558,0.95563,0.95563,11200000.0
2008-12-31 23:33:00,0.95506,0.95584,0.95478,0.95515,24000000.0
2008-12-31 23:34:00,0.95517,0.95525,0.95497,0.95523,23200000.0
2008-12-31 23:35:00,0.95513,0.95513,0.95496,0.95504,23400000.0
2008-12-31 23:36:00,0.9551,0.9551,0.95469,0.95488,18400000.0
2008-12-31 23:37:00,0.95502,0.95518,0.95502,0.95505,19400000.0
2008-12-31 23:38:00,0.95518,0.9553,0.95513,0.95516,20400000.0
2008-12-31 23:39:00,0.95517,0.95595,0.95481,0.95481,40200000.0
2008-12-31 23:40:00,0.95509,0.95551,0.95365,0.95551,72200000.0
2008-12-31 23:41:00,0.95545,0.95576,0.95545,0.95567,86400000.0
2008-12-31 23:42:00,0.95591,0.95598,0.95576,0.95591,101400000.0
2008-12-31 23:43:00,0.95547,0.9556,0.95531,0.95539,48600000.0
2008-12-31 23:44:00,0.95536,0.95536,0.95465,0.95465,29000000.0
2008-12-31 23:45:00,0.95447,0.95482,0.95406,0.95461,125000000.0
2008-12-31 23:46:00,0.9551,0.9551,0.95431,0.95454,117000000.0
2008-12-31 23:47:00,0.95458,0.95493,0.95458,0.95485,94000000.0
2008-12-31 23:48:00,0.95537,0.95537,0.95469,0.95487,134800000.0
2008-12-31 23:49:00,0.95493,0.95493,0.9546,0.9546,40800000.0
2008-12-31 23:50:00,0.95512,0.95512,0.95461,0.95461,115200000.0
2008-12-31 23:51:00,0.95473,0.95487,0.95465,0.95465,86000000.0
2008-12-31 23:52:00,0.955,0.95507,0.9536,0.95363,59600000.0
2008-12-31 23:53:00,0.9553,0.95538,0.95506,0.95538,46400000.0
2008-12-31 23:54:00,0.95569,0.95569,0.955,0.9554,121600000.0
2008-12-31 23:55:00,0.95517,0.95517,0.9537,0.95494,61600000.0
2008-12-31 23:56:00,0.9545,0.95466,0.95372,0.95372,67200000.0
2008-12-31 23:57:00,0.95454,0.95454,0.95353,0.95372,52900000.0
2008-12-31 23:58:00,0.95514,0.95514,0.95461,0.95461,91400000.0
2008-12-31 23:59:00,0.95459,0.95466,0.95418,0.95455,187800000.0
2009-01-01 00:00:00,0.95473,0.9565,0.9536,0.9565,71200000.0
2009-01-01 00:01:00,0.9547,0.9547,0.9546,0.95462,108400000.0
2009-01-01 00:02:00,0.95628,0.95628,0.95613,0.95616,86800000.0
2009-01-01 00:03:00,0.95605,0.95616,0.95599,0.95608,58000000.0
2009-01-01 00:04:00,0.95623,0.95628,0.95613,0.95626,80800000.0
2009-01-01 00:05:00,0.95622,0.95623,0.9559,0.95619,118600000.0
2009-01-01 00:06:00,0.95626,0.95628,0.95613,0.9562,148200000.0
2009-01-01 00:07:00,0.95611,0.95626,0.95609,0.9562,93000000.0
2009-01-01 00:08:00,0.95654,0.95657,0.95644,0.95652,81700000.0
2009-01-01 00:09:00,0.95661,0.95661,0.95642,0.95642,7600000.0
2009-01-01 00:10:00,0.95654,0.95659,0.95649,0.95652,28800000.0
2009-01-01 00:11:00,0.95667,0.9567,0.95633,0.95637,69800000.0
2009-01-01 00:12:00,0.95619,0.95656,0.95609,0.95656,27000000.0
2009-01-01 00:13:00,0.9566,0.95748,0.95654,0.95745,61600000.0
2009-01-01 00:14:00,0.95737,0.95784,0.95736,0.95766,167000000.0
2009-01-01 00:15:00,0.95766,0.95779,0.95728,0.95728,70600000.0
2009-01-01 00:16:00,0.95711,0.95737,0.95711,0.95729,53200000.0
2009-01-01 00:17:00,0.95739,0.95775,0.95734,0.95761,57200000.0
2009-01-01 00:18:00,0.95767,0.95767,0.95749,0.95755,169600000.0
2009-01-01 00:19:00,0.95763,0.95772,0.95753,0.95766,135800000.0
2009-01-01 00:20:00,0.95748,0.9577,0.95748,0.95761,139000000.0
2009-01-01 00:21:00,0.95762,0.95769,0.95755,0.95769,135800000.0
2009-01-01 00:22:00,0.95759,0.95784,0.95746,0.95763,203400000.0
2009-01-01 00:23:00,0.9576,0.95775,0.9576,0.95764,46400000.0
2009-01-01 00:24:00,0.95762,0.95769,0.95756,0.95765,33200000.0
2009-01-01 00:25:00,0.95772,0.95774,0.95758,0.9576,90400000.0
2009-01-01 00:26:00,0.95751,0.95769,0.95751,0.95769,29600000.0
2009-01-01 00:27:00,0.9578,0.95782,0.95732,0.95759,16200000.0
2009-01-01 00:28:00,0.9576,0.95771,0.9574,0.95771,92400000.0
2009-01-01 00:29:00,0.95779,0.95782,0.95761,0.95773,163200000.0
2009-01-01 00:30:00,0.95766,0.95768,0.95735,0.95759,167000000.0
2009-01-01 00:31:00,0.95773,0.95787,0.95755,0.95755,51400000.0
2009-01-01 00:32:00,0.95747,0.95747,0.9573,0.9573,13200000.0
2009-01-01 00:33:00,0.95754,0.95768,0.9572,0.9576,30600000.0
2009-01-01 00:34:00,0.95768,0.95774,0.95752,0.95755,69800000.0
2009-01-01 00:35:00,0.95741,0.9575,0.95738,0.95745,58000000.0
2009-01-01 00:36:00,0.95741,0.95751,0.95734,0.95734,62600000.0
2009-01-01 00:37:00,0.95738,0.95772,0.95738,0.95765,121200000.0
2009-01-01 00:38:00,0.95772,0.95773,0.95751,0.95751,55600000.0
2009-01-01 00:39:00,0.95768,0.95778,0.95766,0.95768,60800000.0
2009-01-01 00:40:00,0.95762,0.95764,0.95744,0.95745,17000000.0
2009-01-01 00:41:00,0.95745,0.95784,0.95744,0.95776,32400000.0
2009-01-01 00:42:00,0.95768,0.95779,0.95763,0.95763,128200000.0
2009-01-01 00:43:00,0.9576,0.95786,0.95735,0.95748,118000000.0
2009-01-01 00:44:00,0.95725,0.95782,0.95704,0.95771,95400000.0
2009-01-01 00:45:00,0.95772,0.95772,0.95692,0.9573,183800000.0
2009-01-01 00:46:00,0.95717,0.9577,0.95686,0.95737,101400000.0
2009-01-01 00:47:00,0.95747,0.95758,0.95743,0.95746,28200000.0
2009-01-01 00:48:00,0.95742,0.95794,0.95741,0.95769,55600000.0
2009-01-01 00:49:00,0.95756,0.95774,0.95741,0.95756,118400000.0
2009-01-01 00:50:00,0.95752,0.95752,0.95722,0.95724,65600000.0
2009-01-01 00:51:00,0.95715,0.95744,0.95706,0.95731,62800000.0
2009-01-01 00:52:00,0.95715,0.95758,0.95715,0.95746,77000000.0
2009-01-01 00:53:00,0.95749,0.95754,0.95739,0.95746,22600000.0
2009-01-01 00:54:00,0.95741,0.95752,0.95734,0.9575,39200000.0
2009-01-01 00:55:00,0.95744,0.95786,0.95744,0.95771,152000000.0
2009-01-01 00:56:00,0.95769,0.95769,0.9574,0.9575,149600000.0
2009-01-01 00:57:00,0.9575,0.95757,0.95729,0.95734,112600000.0
2009-01-01 00:58:00,0.95726,0.95767,0.95716,0.95767,60200000.0
2009-01-01 00:59:00,0.95762,0.95782,0.95736,0.9574,201000000.0
2009-01-01 01:00:00,0.95747,0.95785,0.9574,0.95766,130400000.0
2009-01-01 01:01:00,0.95758,0.95766,0.95737,0.95752,52600000.0
2009-01-01 01:02:00,0.95749,0.95779,0.95742,0.95762,129000000.0
2009-01-01 01:03:00,0.9577,0.95785,0.95744,0.95757,127600000.0
2009-01-01 01:04:00,0.95755,0.95797,0.95749,0.95767,135400000.0
2009-01-01 01:05:00,0.95759,0.95779,0.95745,0.95772,116400000.0
2009-01-01 01:06:00,0.95766,0.95773,0.95743,0.95771,76800000.0
2009-01-01 01:07:00,0.9577,0.9577,0.95756,0.95756,91800000.0
2009-01-01 01:08:00,0.95763,0.9577,0.95734,0.9574,86800000.0
2009-01-01 01:09:00,0.9574,0.95801,0.95727,0.95763,111200000.0
2009-01-01 01:10:00,0.95765,0.95765,0.95721,0.9573,129600000.0
2009-01-01 01:11:00,0.95721,0.95739,0.9571,0.9571,76800000.0
2009-01-01 01:12:00,0.95699,0.95715,0.95699,0.95701,27200000.0
2009-01-01 01:13:00,0.9578,0.958,0.95683,0.95771,101400000.0
2009-01-01 01:14:00,0.95778,0.95786,0.95704,0.95755,59000000.0
2009-01-01 01:15:00,0.95722,0.95757,0.95708,0.95757,37200000.0
2009-01-01 01:16:00,0.95763,0.95769,0.95739,0.95739,101400000.0
2009-01-01 01:17:00,0.95725,0.95749,0.95714,0.95732,112800000.0
2009-01-01 01:18:00,0.9574,0.95751,0.95724,0.95734,69200000.0
2009-01-01 01:19:00,0.95719,0.95746,0.95719,0.9573,47800000.0
2009-01-01 01:20:00,0.95738,0.95775,0.95729,0.95732,18800000.0
2009-01-01 01:21:00,0.95769,0.95769,0.95743,0.95754,59200000.0
2009-01-01 01:22:00,0.95763,0.95783,0.95731,0.95756,147400000.0
2009-01-01 01:23:00,0.95753,0.95777,0.95745,0.95745,50200000.0
2009-01-01 01:24:00,0.95745,0.95768,0.95743,0.95768,72400000.0
2009-01-01 01:25:00,0.9577,0.9577,0.95753,0.95765,113400000.0
2009-01-01 01:26:00,0.95758,0.9577,0.95749,0.95761,92200000.0
2009-01-01 01:27:00,0.95754,0.95774,0.95754,0.95774,165400000.0
2009-01-01 01:28:00,0.95769,0.95769,0.95737,0.95757,189000000.0
2009-01-01 01:29:00,0.95751,0.95782,0.95684,0.95755,218800000.0
2009-01-01 01:30:00,0.95379,0.95379,0.95352,0.95375,127400000.0
2009-01-01 01:31:00,0.95647,0.95659,0.95629,0.95632,82800000.0
2009-01-01 01:32:00,0.95359,0.95389,0.95352,0.95389,88800000.0
2009-01-01 01:33:00,0.95551,0.95562,0.95542,0.95545,88200000.0
2009-01-01 01:34:00,0.95382,0.95382,0.95347,0.95352,86200000.0
2009-01-01 01:35:00,0.95395,0.95396,0.95375,0.95389,95600000.0
2009-01-01 01:36:00,0.95359,0.95394,0.95357,0.95382,184000000.0
2009-01-01 01:37:00,0.95396,0.95408,0.95376,0.95398,224200000.0
2009-01-01 01:38:00,0.95384,0.95392,0.95349,0.95349,135200000.0
2009-01-01 01:39:00,0.95371,0.95416,0.95356,0.95364,89800000.0
2009-01-01 01:40:00,0.95367,0.95389,0.95359,0.95387,31200000.0
2009-01-01 01:41:00,0.95396,0.95396,0.95365,0.95365,19200000.0
2009-01-01 01:42:00,0.95337,0.95369,0.95337,0.95339,80600000.0
2009-01-01 01:43:00,0.95343,0.95372,0.95335,0.95372,150800000.0
2009-01-01 01:44:00,0.95347,0.95389,0.95344,0.95362,128200000.0
2009-01-01 01:45:00,0.9534,0.95384,0.9534,0.95384,73600000.0
2009-01-01 01:46:00,0.95385,0.95389,0.95372,0.95389,96400000.0
2009-01-01 01:47:00,0.95378,0.95381,0.95345,0.95372,37800000.0
2009-01-01 01:48:00,0.95377,0.95395,0.95375,0.95377,55600000.0
2009-01-01 01:49:00,0.95387,0.9543,0.95358,0.95407,75600000.0
2009-01-01 01:50:00,0.95395,0.95405,0.95382,0.95382,107800000.0
2009-01-01 01:51:00,0.9541,0.9542,0.95401,0.95409,71800000.0
2009-01-01 01:52:00,0.95395,0.95397,0.95377,0.95379,86200000.0
2009-01-01 01:53:00,0.95372,0.9541,0.9536,0.95382,87400000.0
2009-01-01 01:54:00,0.95374,0.95384,0.95357,0.95384,52600000.0
2009-01-01 01:55:00,0.9539,0.95402,0.95362,0.95362,88200000.0
2009-01-01 01:56:00,0.95352,0.95352,0.95347,0.95347,21000000.0
2009-01-01 01:57:00,0.95343,0.95359,0.95343,0.95359,28600000.0
2009-01-01 01:58:00,0.95347,0.95402,0.95347,0.95397,88000000.0
2009-01-01 01:59:00,0.95393,0.95399,0.95349,0.9538,71800000.0
2009-01-01 02:00:00,0.95365,0.95373,0.95363,0.95363,22600000.0
2009-01-01 02:01:00,0.9536,0.95405,0.95353,0.95396,160700000.0
2009-01-01 02:02:00,0.95365,0.95365,0.95358,0.95358,7800000.0
2009-01-01 02:03:00,0.95358,0.95361,0.95347,0.95361,27800000.0
2009-01-01 02:04:00,0.9535,0.95355,0.9535,0.9535,14000000.0
2009-01-01 02:05:00,0.95347,0.95356,0.95335,0.95356,42400000.0
2009-01-01 02:06:00,0.95355,0.95355,0.95355,0.95355,4000000.0
2009-01-01 02:07:00,0.9537,0.95379,0.95347,0.95349,19000000.0
2009-01-01 02:08:00,0.9535,0.9535,0.9535,0.9535,2800000.0
2009-01-01 02:09:00,0.95346,0.95358,0.95342,0.95342,26600000.0
2009-01-01 02:10:00,0.95342,0.9535,0.9534,0.95342,26400000.0
2009-01-01 02:11:00,0.95371,0.95386,0.95364,0.95386,23800000.0
2009-01-01 02:12:00,0.95392,0.95392,0.95392,0.95392,4400000.0
2009-01-01 02:13:00,0.95398,0.95398,0.95381,0.95393,53200000.0
2009-01-01 02:14:00,0.95392,0.95392,0.95392,0.95392,1000000.0
2009-01-01 02:15:00,0.95394,0.95414,0.95394,0.95399,22600000.0
2009-01-01 02:16:00,0.95382,0.95382,0.95374,0.95374,7400000.0
2009-01-01 02:17:00,0.95387,0.95396,0.95385,0.95391,52800000.0
2009-01-01 02:18:00,0.95374,0.95377,0.95369,0.95369,85800000.0
2009-01-01 02:19:00,0.95372,0.95381,0.95368,0.95381,89600000.0
2009-01-01 02:20:00,0.95369,0.95394,0.95362,0.95384,104893500.0
2009-01-01 02:21:00,0.95384,0.95395,0.95378,0.95385,63200000.0
2009-01-01 02:22:00,0.95373,0.95378,0.95371,0.95376,50400000.0
2009-01-01 02:23:00,0.95365,0.95394,0.95365,0.95376,59800000.0
2009-01-01 02:24:00,0.95371,0.95388,0.95368,0.95378,37200000.0
2009-01-01 02:25:00,0.95385,0.95391,0.95375,0.9539,35400000.0
2009-01-01 02:26:00,0.95376,0.95376,0.95368,0.95371,44000000.0
2009-01-01 02:27:00,0.95375,0.95468,0.95375,0.95468,88400000.0
2009-01-01 02:28:00,0.95478,0.95484,0.95464,0.95465,153000000.0
2009-01-01 02:29:00,0.95456,0.95476,0.95456,0.95462,36700000.0
2009-01-01 02:30:00,0.95473,0.95473,0.95461,0.95465,46600000.0
2009-01-01 02:31:00,0.95498,0.95498,0.95468,0.95485,17400000.0
2009-01-01 02:32:00,0.95484,0.95491,0.95464,0.95477,16800000.0
2009-01-01 02:33:00,0.95464,0.9547,0.95464,0.95467,15200000.0
2009-01-01 02:34:00,0.9547,0.95471,0.95462,0.9547,39800000.0
2009-01-01 02:35:00,0.95472,0.95472,0.9547,0.9547,8200000.0
2009-01-01 02:36:00,0.95464,0.95472,0.95464,0.95471,31000000.0
2009-01-01 02:37:00,0.9548,0.9548,0.95459,0.95476,21200000.0
2009-01-01 02:38:00,0.95493,0.95498,0.95461,0.95498,22800000.0
2009-01-01 02:39:00,0.95469,0.95478,0.95462,0.95462,21600000.0
2009-01-01 02:40:00,0.95466,0.95476,0.95466,0.95476,9800000.0
2009-01-01 02:41:00,0.95472,0.95481,0.95466,0.95475,67400000.0
2009-01-01 02:42:00,0.95465,0.95479,0.95465,0.95469,55200000.0
2009-01-01 02:43:00,0.95464,0.95487,0.95464,0.95487,16800000.0
2009-01-01 02:44:00,0.95481,0.95493,0.9547,0.95493,19400000.0
2009-01-01 02:45:00,0.95479,0.95479,0.95458,0.95461,43800000.0
2009-01-01 02:46:00,0.95483,0.95493,0.95478,0.95489,30800000.0
2009-01-01 02:47:00,0.95479,0.95479,0.95458,0.95478,37000000.0
2009-01-01 02:48:00,0.95475,0.95478,0.95469,0.95471,16800000.0
2009-01-01 02:49:00,0.95487,0.9549,0.9548,0.95487,37000000.0
2009-01-01 02:50:00,0.95479,0.95489,0.95469,0.95487,19000000.0
2009-01-01 02:51:00,0.95472,0.955,0.95463,0.95488,62800000.0
2009-01-01 02:52:00,0.95482,0.95489,0.9548,0.9548,16600000.0
2009-01-01 02:53:00,0.95475,0.95475,0.9547,0.95475,23400000.0
2009-01-01 02:54:00,0.95467,0.95485,0.95467,0.9548,24400000.0
2009-01-01 02:55:00,0.95475,0.95486,0.95468,0.95486,28600000.0
2009-01-01 02:56:00,0.95475,0.95491,0.95458,0.95491,161800000.0
2009-01-01 02:57:00,0.95485,0.95497,0.95468,0.95489,111000000.0
2009-01-01 02:58:00,0.955,0.95501,0.95475,0.95475,54400000.0
2009-01-01 02:59:00,0.95477,0.9548,0.95467,0.95467,22600000.0
2009-01-01 03:00:00,0.9547,0.95475,0.9547,0.95473,14600000.0
2009-01-01 03:01:00,0.95483,0.95488,0.9546,0.95484,45000000.0
2009-01-01 03:02:00,0.95479,0.95495,0.95466,0.95481,28200000.0
2009-01-01 03:03:00,0.95475,0.95477,0.95473,0.95473,15400000.0
2009-01-01 03:04:00,0.95465,0.95479,0.95465,0.95477,19800000.0
2009-01-01 03:05:00,0.95474,0.95482,0.9547,0.95474,17800000.0
2009-01-01 03:06:00,0.95468,0.95484,0.95459,0.95461,25400000.0
2009-01-01 03:07:00,0.95492,0.95493,0.95477,0.95477,12400000.0
2009-01-01 03:08:00,0.95484,0.955,0.95482,0.95487,14600000.0
2009-01-01 03:09:00,0.9549,0.9549,0.95462,0.95485,19400000.0
2009-01-01 03:10:00,0.95479,0.95492,0.95479,0.95491,19200000.0
2009-01-01 03:11:00,0.95486,0.95493,0.9548,0.9548,17200000.0
2009-01-01 03:12:00,0.95487,0.95495,0.95477,0.95477,12800000.0
2009-01-01 03:13:00,0.95477,0.95479,0.95471,0.95479,20800000.0
2009-01-01 03:14:00,0.95469,0.95477,0.95464,0.95464,14800000.0
2009-01-01 03:15:00,0.95491,0.95495,0.95468,0.95468,20400000.0
2009-01-01 03:16:00,0.95485,0.9549,0.95461,0.95481,14600000.0
2009-01-01 03:17:00,0.95492,0.95498,0.95469,0.95485,31200000.0
2009-01-01 03:18:00,0.95462,0.95472,0.95462,0.95467,15000000.0
2009-01-01 03:19:00,0.95469,0.95488,0.95464,0.95476,32400000.0
2009-01-01 03:20:00,0.95472,0.95481,0.95471,0.95473,12200000.0
2009-01-01 03:21:00,0.95476,0.95478,0.95467,0.95478,15600000.0
2009-01-01 03:22:00,0.95472,0.9549,0.95472,0.95481,14200000.0
2009-01-01 03:23:00,0.9547,0.9549,0.95466,0.9549,23000000.0
2009-01-01 03:24:00,0.95489,0.95493,0.95479,0.95493,11800000.0
2009-01-01 03:25:00,0.95468,0.95483,0.95468,0.95482,13000000.0
2009-01-01 03:26:00,0.95485,0.95494,0.95471,0.9549,16400000.0
2009-01-01 03:27:00,0.95477,0.95501,0.95477,0.95488,18400000.0
2009-01-01 03:28:00,0.95474,0.95495,0.95474,0.95485,23800000.0
2009-01-01 03:29:00,0.9548,0.95491,0.95471,0.95471,20400000.0
2009-01-01 03:30:00,0.95486,0.95493,0.95482,0.95486,36600000.0
2009-01-01 03:31:00,0.95485,0.95492,0.9546,0.9546,49000000.0
2009-01-01 03:32:00,0.95465,0.95468,0.95462,0.95468,15400000.0
2009-01-01 03:33:00,0.95474,0.95474,0.9546,0.9546,13000000.0
2009-01-01 03:34:00,0.95459,0.95472,0.95459,0.95467,21000000.0
2009-01-01 03:35:00,0.9547,0.95471,0.95454,0.95454,81600000.0
2009-01-01 03:36:00,0.95464,0.95491,0.95459,0.95491,36200000.0
2009-01-01 03:37:00,0.95495,0.95497,0.95467,0.9549,20800000.0
2009-01-01 03:38:00,0.9548,0.95486,0.95463,0.95463,14000000.0
2009-01-01 03:39:00,0.95485,0.95485,0.95465,0.95481,21600000.0
2009-01-01 03:40:00,0.95481,0.95494,0.95466,0.9549,49400000.0
2009-01-01 03:41:00,0.95467,0.95494,0.95467,0.9549,23200000.0
2009-01-01 03:42:00,0.95468,0.95472,0.95461,0.95461,40400000.0
2009-01-01 03:43:00,0.95464,0.955,0.95456,0.955,67400000.0
2009-01-01 03:44:00,0.95495,0.95495,0.95478,0.95484,58600000.0
2009-01-01 03:45:00,0.9548,0.95481,0.95471,0.95472,41800000.0
2009-01-01 03:46:00,0.95475,0.95475,0.95459,0.95468,31200000.0
2009-01-01 03:47:00,0.95479,0.95495,0.95473,0.95495,37800000.0
2009-01-01 03:48:00,0.9549,0.95493,0.95476,0.95493,71500000.0
2009-01-01 03:49:00,0.95486,0.95492,0.95479,0.95483,51800000.0
2009-01-01 03:50:00,0.95483,0.95491,0.95473,0.95478,66000000.0
2009-01-01 03:51:00,0.95483,0.95494,0.95475,0.95483,63000000.0
2009-01-01 03:52:00,0.95489,0.95489,0.95474,0.95475,42600000.0
2009-01-01 03:53:00,0.95483,0.95488,0.9547,0.95482,51200000.0
2009-01-01 03:54:00,0.95473,0.95492,0.95473,0.95486,98000000.0
2009-01-01 03:55:00,0.95482,0.9549,0.95474,0.95483,52000000.0
2009-01-01 03:56:00,0.95483,0.9549,0.95476,0.95476,30000000.0
2009-01-01 03:57:00,0.95471,0.95495,0.95471,0.95481,23400000.0
2009-01-01 03:58:00,0.95482,0.95485,0.95478,0.95485,18200000.0
2009-01-01 03:59:00,0.95476,0.95496,0.95476,0.95485,20400000.0
2009-01-01 04:00:00,0.95495,0.95495,0.9548,0.95482,24200000.0
2009-01-01 04:01:00,0.95492,0.95492,0.95477,0.95483,46200000.0
2009-01-01 04:02:00,0.95483,0.95483,0.95475,0.95475,20800000.0
2009-01-01 04:03:00,0.95486,0.95491,0.95477,0.95483,49600000.0
2009-01-01 04:04:00,0.95491,0.95491,0.95478,0.95491,92200000.0
2009-01-01 04:05:00,0.95491,0.95493,0.95477,0.95493,78800000.0
2009-01-01 04:06:00,0.95484,0.95491,0.95476,0.95476,111000000.0
2009-01-01 04:07:00,0.95474,0.95491,0.95474,0.95484,44000000.0
2009-01-01 04:08:00,0.95388,0.95398,0.95378,0.95396,80200000.0
2009-01-01 04:09:00,0.9544,0.9545,0.9544,0.9545,30000000.0
2009-01-01 04:10:00,0.95386,0.95393,0.95386,0.95386,114800000.0
2009-01-01 04:11:00,0.9537,0.95379,0.95364,0.95372,79200000.0
2009-01-01 04:12:00,0.95388,0.95388,0.95383,0.95383,14000000.0
2009-01-01 04:13:00,0.95382,0.95385,0.95359,0.9538,24200000.0
2009-01-01 04:14:00,0.95388,0.95391,0.95386,0.95386,71600000.0
2009-01-01 04:15:00,0.95373,0.9538,0.95372,0.9538,36000000.0
2009-01-01 04:16:00,0.95386,0.95386,0.95386,0.95386,18800000.0
2009-01-01 04:17:00,0.95365,0.95377,0.95365,0.95375,30600000.0
2009-01-01 04:18:00,0.95386,0.95388,0.95386,0.95386,24800000.0
2009-01-01 04:19:00,0.95378,0.95399,0.95373,0.9538,83600000.0
2009-01-01 04:20:00,0.95386,0.95396,0.95386,0.95388,63000000.0
2009-01-01 04:21:00,0.95377,0.95388,0.95377,0.95383,48000000.0
2009-01-01 04:22:00,0.95386,0.95395,0.95386,0.95388,49600000.0
2009-01-01 04:23:00,0.95379,0.95393,0.95379,0.95393,44600000.0
2009-01-01 04:24:00,0.95388,0.95388,0.95386,0.95386,18600000.0
2009-01-01 04:25:00,0.95374,0.95382,0.95371,0.95382,67800000.0
2009-01-01 04:26:00,0.95386,0.95386,0.95386,0.95386,17200000.0
2009-01-01 04:27:00,0.95373,0.95488,0.95372,0.95486,48400000.0
2009-01-01 04:28:00,0.95386,0.95388,0.95386,0.95386,29800000.0
2009-01-01 04:29:00,0.95461,0.95461,0.95451,0.95452,85200000.0
2009-01-01 04:30:00,0.95386,0.95391,0.95386,0.95386,53200000.0
2009-01-01 04:31:00,0.9539,0.95392,0.95372,0.95392,71200000.0
2009-01-01 04:32:00,0.95391,0.95398,0.95386,0.95386,95000000.0
2009-01-01 04:33:00,0.95376,0.95391,0.95376,0.95383,30400000.0
2009-01-01 04:34:00,0.95386,0.95388,0.95386,0.95388,25400000.0
2009-01-01 04:35:00,0.95391,0.95391,0.95382,0.95385,34200000.0
2009-01-01 04:36:00,0.95388,0.95388,0.95386,0.95388,24800000.0
2009-01-01 04:37:00,0.95406,0.95406,0.95393,0.954,17800000.0
2009-01-01 04:38:00,0.95386,0.95386,0.95386,0.95386,2800000.0
2009-01-01 04:39:00,0.95365,0.95392,0.95365,0.95387,17800000.0
2009-01-01 04:40:00,0.95388,0.95391,0.95388,0.95391,47600000.0
2009-01-01 04:41:00,0.9538,0.95393,0.9538,0.95388,19200000.0
2009-01-01 04:42:00,0.95388,0.95396,0.95386,0.95388,57400000.0
2009-01-01 04:43:00,0.95393,0.95393,0.9538,0.95385,25400000.0
2009-01-01 04:44:00,0.95388,0.95388,0.95388,0.95388,3400000.0
2009-01-01 04:45:00,0.95391,0.95391,0.95387,0.95387,4200000.0
2009-01-01 04:46:00,0.95388,0.95388,0.95388,0.95388,3200000.0
2009-01-01 04:47:00,0.95387,0.95401,0.95387,0.95391,58100000.0
2009-01-01 04:48:00,0.95388,0.95388,0.95386,0.95388,35000000.0
2009-01-01 04:49:00,0.95395,0.95402,0.95393,0.95402,21000000.0
2009-01-01 04:50:00,0.95388,0.95388,0.95386,0.95388,23200000.0
2009-01-01 04:51:00,0.95382,0.95386,0.9537,0.95386,28200000.0
2009-01-01 04:52:00,0.95391,0.95393,0.95386,0.95393,71800000.0
2009-01-01 04:53:00,0.95373,0.95386,0.95373,0.9538,104200000.0
2009-01-01 04:54:00,0.95388,0.95396,0.95386,0.95391,231200000.0
2009-01-01 04:55:00,0.95383,0.95387,0.95372,0.95372,137800000.0
2009-01-01 04:56:00,0.95391,0.95396,0.95386,0.95386,75800000.0
2009-01-01 04:57:00,0.95399,0.95407,0.95391,0.95398,180600000.0
2009-01-01 04:58:00,0.95388,0.95398,0.95388,0.95398,95600000.0
2009-01-01 04:59:00,0.95397,0.95402,0.95376,0.95385,163200000.0
2009-01-01 05:00:00,0.95386,0.95393,0.95386,0.95388,109200000.0
2009-01-01 05:01:00,0.95392,0.95393,0.95375,0.95392,49000000.0
2009-01-01 05:02:00,0.95388,0.95388,0.95386,0.95388,74400000.0
2009-01-01 05:03:00,0.95354,0.95382,0.95354,0.95378,31400000.0
2009-01-01 05:04:00,0.95391,0.95393,0.95386,0.95388,75000000.0
2009-01-01 05:05:00,0.95385,0.9539,0.95376,0.95388,108400000.0
2009-01-01 05:06:00,0.95388,0.95398,0.95386,0.95388,71000000.0
2009-01-01 05:07:00,0.95377,0.95394,0.95373,0.95393,142000000.0
2009-01-01 05:08:00,0.95391,0.954,0.95381,0.95393,116400000.0
2009-01-01 05:09:00,0.95387,0.95387,0.95371,0.95373,91800000.0
2009-01-01 05:10:00,0.95393,0.95393,0.95386,0.95391,86400000.0
2009-01-01 05:11:00,0.95397,0.95405,0.95385,0.95405,143400000.0
2009-01-01 05:12:00,0.95388,0.95391,0.95388,0.95388,62200000.0
2009-01-01 05:13:00,0.95383,0.9539,0.95377,0.95377,127000001.0
2009-01-01 05:14:00,0.95386,0.95391,0.95386,0.95391,50200000.0
2009-01-01 05:15:00,0.95378,0.95392,0.95378,0.95381,63400000.0
2009-01-01 05:16:00,0.95391,0.95391,0.95388,0.95388,49200000.0
2009-01-01 05:17:00,0.95407,0.9541,0.9539,0.9539,137600000.0
2009-01-01 05:18:00,0.95391,0.954,0.95383,0.95398,117400000.0
2009-01-01 05:19:00,0.95394,0.95408,0.95393,0.95393,89400000.0
2009-01-01 05:20:00,0.95388,0.95396,0.95388,0.95388,98600000.0
2009-01-01 05:21:00,0.95402,0.95406,0.95391,0.95403,115600000.0
2009-01-01 05:22:00,0.95388,0.95396,0.95386,0.95388,183000000.0
2009-01-01 05:23:00,0.95375,0.95384,0.95372,0.95377,71000000.0
2009-01-01 05:24:00,0.95386,0.95393,0.95383,0.95388,159200000.0
2009-01-01 05:25:00,0.95392,0.95397,0.95373,0.95385,196800000.0
2009-01-01 05:26:00,0.95388,0.95396,0.95386,0.95388,107000000.0
2009-01-01 05:27:00,0.95383,0.9539,0.95379,0.9539,25400000.0
2009-01-01 05:28:00,0.95391,0.95393,0.95388,0.95393,37000000.0
2009-01-01 05:29:00,0.95392,0.95397,0.9538,0.95382,55400000.0
2009-01-01 05:30:00,0.95388,0.95391,0.95386,0.95391,99600000.0
2009-01-01 05:31:00,0.95386,0.9539,0.95381,0.95385,130000000.0
2009-01-01 05:32:00,0.95388,0.95396,0.95386,0.95388,145700000.0
2009-01-01 05:33:00,0.95387,0.95395,0.95384,0.95385,110600000.0
2009-01-01 05:34:00,0.95391,0.95391,0.95388,0.95388,9000000.0
2009-01-01 05:35:00,0.95393,0.95393,0.95376,0.95376,52800000.0
2009-01-01 05:36:00,0.95391,0.95391,0.95391,0.95391,1000000.0
2009-01-01 05:37:00,0.95388,0.95402,0.95388,0.95402,45100000.0
2009-01-01 05:38:00,0.95388,0.95396,0.95386,0.95393,70000000.0
2009-01-01 05:39:00,0.95382,0.95387,0.9537,0.9537,106600000.0
2009-01-01 05:40:00,0.95388,0.95388,0.95386,0.95388,80200000.0
2009-01-01 05:41:00,0.95395,0.95399,0.95389,0.95393,66600000.0
2009-01-01 05:42:00,0.95388,0.95398,0.95383,0.95388,113000000.0
2009-01-01 05:43:00,0.95377,0.95393,0.95376,0.95378,84800000.0
2009-01-01 05:44:00,0.95388,0.95396,0.95386,0.95388,118000000.0
2009-01-01 05:45:00,0.95394,0.9541,0.95388,0.95402,99000000.0
2009-01-01 05:46:00,0.95395,0.954,0.95386,0.95386,64600000.0
2009-01-01 05:47:00,0.95387,0.95391,0.95378,0.95378,38000000.0
2009-01-01 05:48:00,0.95391,0.95396,0.95383,0.95388,168000000.0
2009-01-01 05:49:00,0.95388,0.95405,0.95388,0.95398,111400000.0
2009-01-01 05:50:00,0.95388,0.95391,0.95388,0.95391,88900000.0
2009-01-01 05:51:00,0.95386,0.95392,0.95379,0.95387,118000000.0
2009-01-01 05:52:00,0.95391,0.95393,0.95386,0.95388,86000000.0
2009-01-01 05:53:00,0.95378,0.95381,0.95371,0.95375,134200000.0
2009-01-01 05:54:00,0.95388,0.95388,0.95386,0.95388,52400000.0
2009-01-01 05:55:00,0.95385,0.95391,0.95376,0.9539,77600000.0
2009-01-01 05:56:00,0.95388,0.95391,0.95386,0.95386,66800000.0
2009-01-01 05:57:00,0.95364,0.95387,0.95364,0.95387,129800000.0
2009-01-01 05:58:00,0.95388,0.95396,0.95388,0.95391,148600000.0
2009-01-01 05:59:00,0.95377,0.95383,0.95366,0.95383,178000000.0
2009-01-01 06:00:00,0.95391,0.95391,0.95358,0.95358,212000000.0
2009-01-01 06:01:00,0.95351,0.95367,0.95351,0.95358,169800000.0
2009-01-01 06:02:00,0.95381,0.95388,0.95375,0.95378,172000000.0
2009-01-01 06:03:00,0.95372,0.95377,0.95362,0.95366,203600000.0
2009-01-01 06:04:00,0.95378,0.95385,0.95375,0.95381,190800000.0
2009-01-01 06:05:00,0.95368,0.95375,0.95357,0.95363,212400000.0
2009-01-01 06:06:00,0.95378,0.95383,0.95375,0.95375,115700000.0
2009-01-01 06:07:00,0.95366,0.95369,0.9535,0.9535,25600000.0
2009-01-01 06:08:00,0.95375,0.95378,0.95375,0.95375,35400000.0
2009-01-01 06:09:00,0.95385,0.95391,0.95377,0.95377,31800000.0
2009-01-01 06:10:00,0.95378,0.95381,0.95371,0.95378,48000000.0
2009-01-01 06:11:00,0.95385,0.95394,0.95379,0.95382,43200000.0
2009-01-01 06:12:00,0.95389,0.95392,0.95389,0.95392,49200000.0
2009-01-01 06:13:00,0.95392,0.954,0.95386,0.95386,69000000.0
2009-01-01 06:14:00,0.95392,0.95397,0.95389,0.95392,159400000.0
2009-01-01 06:15:00,0.95402,0.95415,0.9539,0.95401,261200000.0
2009-01-01 06:16:00,0.95385,0.95405,0.95385,0.95389,314800000.0
2009-01-01 06:17:00,0.95412,0.95418,0.95393,0.95408,162400000.0
2009-01-01 06:18:00,0.95392,0.95405,0.95392,0.95395,89800000.0
2009-01-01 06:19:00,0.95392,0.95408,0.95388,0.95397,110600000.0
2009-01-01 06:20:00,0.95389,0.95405,0.95387,0.95392,133400000.0
2009-01-01 06:21:00,0.95392,0.95405,0.9539,0.95397,103000000.0
2009-01-01 06:22:00,0.95386,0.95398,0.95383,0.95388,112000000.0
2009-01-01 06:23:00,0.95373,0.95397,0.9537,0.95397,282600000.0
2009-01-01 06:24:00,0.95378,0.95391,0.9537,0.95381,229100000.0
2009-01-01 06:25:00,0.95371,0.95375,0.95364,0.95373,60800000.0
2009-01-01 06:26:00,0.95381,0.95391,0.95378,0.95378,77400000.0
2009-01-01 06:27:00,0.95357,0.95375,0.95357,0.9537,69600000.0
2009-01-01 06:28:00,0.95393,0.95396,0.95386,0.95391,171200000.0
2009-01-01 06:29:00,0.95385,0.95393,0.95376,0.95393,127900000.0
2009-01-01 06:30:00,0.95381,0.95385,0.95375,0.95378,63600000.0
2009-01-01 06:31:00,0.9536,0.9537,0.95354,0.95365,121600000.0
2009-01-01 06:32:00,0.95392,0.95397,0.95389,0.95395,37400000.0
2009-01-01 06:33:00,0.95395,0.954,0.95389,0.95389,49200000.0
2009-01-01 06:34:00,0.95392,0.95402,0.95385,0.95389,223600000.0
2009-01-01 06:35:00,0.95405,0.95417,0.95401,0.9541,238600000.0
2009-01-01 06:36:00,0.95395,0.95397,0.95389,0.95395,101200000.0
2009-01-01 06:37:00,0.95402,0.95411,0.95393,0.95395,73600000.0
2009-01-01 06:38:00,0.95392,0.95399,0.95387,0.95395,119000000.0
2009-01-01 06:39:00,0.9539,0.95407,0.95388,0.95393,153200000.0
2009-01-01 06:40:00,0.95389,0.95405,0.95379,0.95392,234000000.0
2009-01-01 06:41:00,0.95406,0.95414,0.95395,0.95411,172000000.0
2009-01-01 06:42:00,0.95393,0.95398,0.95386,0.95388,111000000.0
2009-01-01 06:43:00,0.9538,0.95388,0.95373,0.95373,46000000.0
2009-01-01 06:44:00,0.95388,0.95393,0.95383,0.95391,51400000.0
2009-01-01 06:45:00,0.95388,0.95404,0.95387,0.95401,81400000.0
2009-01-01 06:46:00,0.95398,0.95398,0.95386,0.95388,84800000.0
2009-01-01 06:47:00,0.95378,0.95383,0.95378,0.95378,14400000.0
2009-01-01 06:48:00,0.95388,0.95391,0.95386,0.95386,35000000.0
2009-01-01 06:49:00,0.95391,0.95399,0.95386,0.95389,24600000.0
2009-01-01 06:50:00,0.95388,0.95391,0.95386,0.95391,45200000.0
2009-01-01 06:51:00,0.95403,0.95404,0.95387,0.95399,121200000.0
2009-01-01 06:52:00,0.95391,0.95393,0.95388,0.95391,18000000.0
2009-01-01 06:53:00,0.95377,0.95396,0.95374,0.95384,134600000.0
2009-01-01 06:54:00,0.95386,0.95396,0.95383,0.95388,82400000.0
2009-01-01 06:55:00,0.95392,0.95407,0.9539,0.95395,256399998.0
2009-01-01 06:56:00,0.95391,0.95398,0.95386,0.95388,173200000.0
2009-01-01 06:57:00,0.9539,0.95411,0.9539,0.95405,134200000.0
2009-01-01 06:58:00,0.95388,0.95396,0.95386,0.95391,129000000.0
2009-01-01 06:59:00,0.95374,0.9538,0.95367,0.95373,63400000.0
2009-01-01 07:00:00,0.95388,0.95393,0.95386,0.95388,116200000.0
2009-01-01 07:01:00,0.95376,0.95395,0.95376,0.95382,55400000.0
2009-01-01 07:02:00,0.95388,0.95391,0.95386,0.95391,8000000.0
2009-01-01 07:03:00,0.95386,0.95393,0.95381,0.95393,134600000.0
2009-01-01 07:04:00,0.95388,0.95393,0.95386,0.95388,45600000.0
2009-01-01 07:05:00,0.95372,0.95386,0.95371,0.95386,76800000.0
2009-01-01 07:06:00,0.95388,0.95391,0.95386,0.95388,96000000.0
2009-01-01 07:07:00,0.95388,0.95389,0.95378,0.95378,53600000.0
2009-01-01 07:08:00,0.95388,0.95393,0.95386,0.95388,61800000.0
2009-01-01 07:09:00,0.95382,0.95385,0.95378,0.95382,27600000.0
2009-01-01 07:10:00,0.95386,0.95391,0.95386,0.95386,132200000.0
2009-01-01 07:11:00,0.95451,0.95555,0.95451,0.95545,189900000.0
2009-01-01 07:12:00,0.95588,0.95588,0.95571,0.95573,58600000.0
2009-01-01 07:13:00,0.9557,0.95587,0.9557,0.95587,63800000.0
2009-01-01 07:14:00,0.95612,0.95615,0.95602,0.95609,200800000.0
2009-01-01 07:15:00,0.95605,0.95624,0.956,0.95613,252000000.0
2009-01-01 07:16:00,0.95607,0.95615,0.95592,0.95609,227800000.0
2009-01-01 07:17:00,0.95588,0.95607,0.95588,0.95602,95200000.0
2009-01-01 07:18:00,0.95609,0.95619,0.95602,0.95612,188600000.0
2009-01-01 07:19:00,0.95597,0.95605,0.95593,0.95595,166600000.0
2009-01-01 07:20:00,0.95609,0.95617,0.95604,0.95609,201600000.0
2009-01-01 07:21:00,0.956,0.95613,0.95596,0.95596,160000000.0
2009-01-01 07:22:00,0.95603,0.95605,0.956,0.956,98800000.0
2009-01-01 07:23:00,0.95607,0.95622,0.95607,0.95614,75300000.0
2009-01-01 07:24:00,0.95574,0.95579,0.95574,0.95579,74600000.0
2009-01-01 07:25:00,0.95573,0.95581,0.95567,0.95567,63600000.0
2009-01-01 07:26:00,0.95603,0.95606,0.95603,0.95606,19600000.0
2009-01-01 07:27:00,0.95616,0.95625,0.95611,0.95611,66600000.0
2009-01-01 07:28:00,0.95579,0.95583,0.95576,0.95581,60800000.0
2009-01-01 07:29:00,0.95596,0.95596,0.95577,0.95585,147400000.0
2009-01-01 07:30:00,0.95603,0.95608,0.956,0.95603,131600000.0
2009-01-01 07:31:00,0.95608,0.95612,0.95596,0.95612,49800000.0
2009-01-01 07:32:00,0.95576,0.95581,0.95574,0.95581,143400000.0
2009-01-01 07:33:00,0.95576,0.95576,0.95553,0.95571,279200000.0
2009-01-01 07:34:00,0.95576,0.95589,0.95574,0.95576,407600000.0
2009-01-01 07:35:00,0.95558,0.95578,0.95558,0.95571,265200000.0
2009-01-01 07:36:00,0.95579,0.95581,0.95574,0.95576,183600000.0
2009-01-01 07:37:00,0.95574,0.95583,0.9557,0.95583,75600000.0
2009-01-01 07:38:00,0.95576,0.95578,0.95574,0.95576,44400000.0
2009-01-01 07:39:00,0.9558,0.95589,0.95567,0.95567,175400000.0
2009-01-01 07:40:00,0.95576,0.95581,0.95574,0.95576,142200000.0
2009-01-01 07:41:00,0.95592,0.95594,0.95576,0.95583,153800000.0
2009-01-01 07:42:00,0.95605,0.95608,0.956,0.95603,106600000.0
2009-01-01 07:43:00,0.95598,0.95615,0.95596,0.95605,114600000.0
2009-01-01 07:44:00,0.95576,0.95578,0.95574,0.95576,101800000.0
2009-01-01 07:45:00,0.95576,0.95584,0.95569,0.9557,98200000.0
2009-01-01 07:46:00,0.95576,0.95583,0.95574,0.95578,85400000.0
2009-01-01 07:47:00,0.95584,0.95594,0.95583,0.95587,40200000.0
2009-01-01 07:48:00,0.95578,0.95583,0.95574,0.95576,257400000.0
2009-01-01 07:49:00,0.95584,0.95588,0.95571,0.95576,85200000.0
2009-01-01 07:50:00,0.95576,0.95583,0.95574,0.95578,113200000.0
2009-01-01 07:51:00,0.95571,0.9559,0.95571,0.9558,118000000.0
2009-01-01 07:52:00,0.95616,0.95616,0.956,0.95603,101600000.0
2009-01-01 07:53:00,0.95594,0.95608,0.9559,0.95598,79400000.0
2009-01-01 07:54:00,0.956,0.95606,0.956,0.956,47200000.0
2009-01-01 07:55:00,0.95612,0.95615,0.95604,0.95615,68400000.0
2009-01-01 07:56:00,0.95608,0.95608,0.95603,0.95606,44200000.0
2009-01-01 07:57:00,0.95595,0.95604,0.95589,0.95595,107200000.0
2009-01-01 07:58:00,0.95603,0.95608,0.95603,0.95605,47600000.0
2009-01-01 07:59:00,0.95605,0.95611,0.95602,0.95602,70600000.0
2009-01-01 08:00:00,0.95605,0.9561,0.956,0.95603,99600000.0
2009-01-01 08:01:00,0.9562,0.95625,0.9561,0.95624,39800000.0
2009-01-01 08:02:00,0.956,0.95605,0.95598,0.95603,127200000.0
2009-01-01 08:03:00,0.95601,0.95602,0.95584,0.95584,10200000.0
2009-01-01 08:04:00,0.95598,0.95608,0.95598,0.956,180000000.0
2009-01-01 08:05:00,0.95619,0.95621,0.95611,0.95616,82600000.0
2009-01-01 08:06:00,0.956,0.95603,0.956,0.95603,24400000.0
2009-01-01 08:07:00,0.95608,0.95611,0.956,0.95603,104800000.0
2009-01-01 08:08:00,0.95598,0.9561,0.95598,0.956,108000000.0
2009-01-01 08:09:00,0.95607,0.95612,0.956,0.95607,162200000.0
2009-01-01 08:10:00,0.95603,0.95613,0.95598,0.956,212200000.0
2009-01-01 08:11:00,0.95601,0.95618,0.95591,0.95615,197200000.0
2009-01-01 08:12:00,0.956,0.95605,0.95595,0.95598,38800000.0
2009-01-01 08:13:00,0.95599,0.95602,0.9559,0.95597,72000000.0
2009-01-01 08:14:00,0.95603,0.95608,0.95595,0.95598,82800000.0
2009-01-01 08:15:00,0.95607,0.95611,0.95599,0.95599,146000000.0
2009-01-01 08:16:00,0.95598,0.95605,0.95598,0.95598,236800000.0
2009-01-01 08:17:00,0.95615,0.95624,0.95612,0.95612,144400000.0
2009-01-01 08:18:00,0.956,0.95608,0.95593,0.95605,206400000.0
2009-01-01 08:19:00,0.95614,0.95625,0.95607,0.95607,204400000.0
2009-01-01 08:20:00,0.956,0.95605,0.95598,0.95603,149800000.0
2009-01-01 08:21:00,0.95614,0.95621,0.95603,0.95614,148800000.0
2009-01-01 08:22:00,0.956,0.95613,0.95598,0.95605,262200000.0
2009-01-01 08:23:00,0.95617,0.95617,0.95601,0.95605,102600000.0
2009-01-01 08:24:00,0.95598,0.95605,0.95598,0.956,48200000.0
2009-01-01 08:25:00,0.95606,0.95614,0.95599,0.95614,75400000.0
2009-01-01 08:26:00,0.956,0.95608,0.95598,0.956,106200000.0
2009-01-01 08:27:00,0.95592,0.95603,0.95585,0.95603,62200000.0
2009-01-01 08:28:00,0.95603,0.95603,0.95598,0.95603,125800000.0
2009-01-01 08:29:00,0.95667,0.95667,0.95663,0.95667,105600000.0
2009-01-01 08:30:00,0.956,0.95608,0.95598,0.95605,202400000.0
2009-01-01 08:31:00,0.95609,0.95615,0.95598,0.95598,33200000.0
2009-01-01 08:32:00,0.956,0.95603,0.95598,0.95603,27600000.0
2009-01-01 08:33:00,0.95616,0.95616,0.95601,0.95609,117600000.0
2009-01-01 08:34:00,0.95603,0.95603,0.956,0.956,50600000.0
2009-01-01 08:35:00,0.95612,0.9563,0.95603,0.95621,146200000.0
2009-01-01 08:36:00,0.95598,0.95613,0.95595,0.95603,228400000.0
2009-01-01 08:37:00,0.95595,0.95606,0.95585,0.95595,225000000.0
2009-01-01 08:38:00,0.95603,0.9561,0.95593,0.956,80800000.0
2009-01-01 08:39:00,0.95605,0.95612,0.95597,0.95597,215200000.0
2009-01-01 08:40:00,0.956,0.9561,0.95595,0.95605,127000000.0
2009-01-01 08:41:00,0.95621,0.95629,0.9561,0.95615,158200000.0
2009-01-01 08:42:00,0.956,0.9561,0.95588,0.95605,257600000.0
2009-01-01 08:43:00,0.95614,0.95614,0.95603,0.95605,196200000.0
2009-01-01 08:44:00,0.95603,0.95603,0.95598,0.95598,113800000.0
2009-01-01 08:45:00,0.95601,0.95618,0.956,0.95603,91000000.0
2009-01-01 08:46:00,0.956,0.95608,0.95598,0.956,90400000.0
2009-01-01 08:47:00,0.95622,0.95632,0.95609,0.95617,189200000.0
2009-01-01 08:48:00,0.956,0.95605,0.95598,0.956,173000000.0
2009-01-01 08:49:00,0.95614,0.9562,0.95609,0.95612,239600000.0
2009-01-01 08:50:00,0.95605,0.9561,0.95593,0.956,187200000.0
2009-01-01 08:51:00,0.95606,0.95615,0.95599,0.95614,37400000.0
2009-01-01 08:52:00,0.95603,0.95605,0.95598,0.95603,99400000.0
2009-01-01 08:53:00,0.95596,0.95605,0.95585,0.95601,339400000.0
2009-01-01 08:54:00,0.95598,0.95603,0.95598,0.956,134400000.0
2009-01-01 08:55:00,0.95595,0.95606,0.95587,0.95598,169000000.0
2009-01-01 08:56:00,0.956,0.95605,0.95598,0.95605,87800000.0
2009-01-01 08:57:00,0.95608,0.95614,0.95599,0.95605,154000000.0
2009-01-01 08:58:00,0.95605,0.95608,0.95598,0.95603,174800000.0
2009-01-01 08:59:00,0.95607,0.95619,0.95602,0.95616,182400000.0
2009-01-01 09:00:00,0.95603,0.95608,0.95603,0.95603,214200000.0
2009-01-01 09:01:00,0.95598,0.95611,0.95594,0.95611,178400000.0
2009-01-01 09:02:00,0.9561,0.9561,0.95603,0.9561,83200000.0
2009-01-01 09:03:00,0.95595,0.95606,0.95591,0.95591,116000000.0
2009-01-01 09:04:00,0.95603,0.95613,0.95598,0.9561,58600000.0
2009-01-01 09:05:00,0.95606,0.95627,0.95606,0.95618,202800000.0
2009-01-01 09:06:00,0.95603,0.95613,0.95598,0.95605,219200000.0
2009-01-01 09:07:00,0.95608,0.95618,0.95604,0.95611,215500000.0
2009-01-01 09:08:00,0.95605,0.95613,0.95598,0.95608,266799999.0
2009-01-01 09:09:00,0.95609,0.95623,0.95607,0.95619,187800000.0
2009-01-01 09:10:00,0.95603,0.95613,0.956,0.95605,112000000.0
2009-01-01 09:11:00,0.956,0.95605,0.95589,0.95589,106600000.0
2009-01-01 09:12:00,0.95603,0.9561,0.95603,0.95605,72600000.0
2009-01-01 09:13:00,0.9561,0.95614,0.95511,0.95525,148600000.0
2009-01-01 09:14:00,0.95508,0.95521,0.95502,0.95503,255200000.0
2009-01-01 09:15:00,0.95506,0.95519,0.95506,0.95518,150000000.0
2009-01-01 09:16:00,0.95511,0.95514,0.95502,0.95512,79200000.0
2009-01-01 09:17:00,0.95511,0.95522,0.95503,0.95508,106400000.0
2009-01-01 09:18:00,0.9551,0.95531,0.95507,0.95507,357000000.0
2009-01-01 09:19:00,0.95519,0.95524,0.95503,0.95516,479000000.0
2009-01-01 09:20:00,0.95515,0.95526,0.955,0.95512,270000000.0
2009-01-01 09:21:00,0.9551,0.95517,0.955,0.95507,231200000.0
2009-01-01 09:22:00,0.95513,0.95519,0.95506,0.9551,122600000.0
2009-01-01 09:23:00,0.95511,0.95514,0.95502,0.95514,129400000.0
2009-01-01 09:24:00,0.95508,0.95516,0.955,0.95515,113200000.0
2009-01-01 09:25:00,0.95516,0.95519,0.955,0.95515,113000000.0
2009-01-01 09:26:00,0.95517,0.9552,0.95503,0.95512,131600000.0
2009-01-01 09:27:00,0.95508,0.95513,0.95503,0.95507,58200000.0
2009-01-01 09:28:00,0.95502,0.95514,0.95502,0.95514,77000000.0
2009-01-01 09:29:00,0.95507,0.95519,0.95501,0.95502,70000000.0
2009-01-01 09:30:00,0.955,0.95517,0.955,0.95515,126200000.0
2009-01-01 09:31:00,0.95515,0.95515,0.95501,0.95508,109200000.0
2009-01-01 09:32:00,0.955,0.9552,0.955,0.95506,191800000.0
2009-01-01 09:33:00,0.95508,0.95519,0.95504,0.95508,107200000.0
2009-01-01 09:34:00,0.95513,0.95517,0.95499,0.95499,246000000.0
2009-01-01 09:35:00,0.95503,0.95515,0.95503,0.95508,158800000.0
2009-01-01 09:36:00,0.955,0.95517,0.955,0.95504,87000000.0
2009-01-01 09:37:00,0.95507,0.95518,0.95502,0.95517,139400000.0
2009-01-01 09:38:00,0.95508,0.95523,0.955,0.95503,220400000.0
2009-01-01 09:39:00,0.95507,0.95519,0.95498,0.95502,263600000.0
2009-01-01 09:40:00,0.95498,0.95521,0.95497,0.95513,335599999.0
2009-01-01 09:41:00,0.95508,0.95518,0.95504,0.95504,188500000.0
2009-01-01 09:42:00,0.95504,0.95519,0.95503,0.95509,272400000.0
2009-01-01 09:43:00,0.95508,0.95515,0.95503,0.95508,272600000.0
2009-01-01 09:44:00,0.95501,0.95522,0.95501,0.95514,178200000.0
2009-01-01 09:45:00,0.9552,0.9552,0.955,0.95517,281400000.0
2009-01-01 09:46:00,0.95515,0.95524,0.95502,0.95502,349800000.0
2009-01-01 09:47:00,0.955,0.95519,0.955,0.95505,212800000.0
2009-01-01 09:48:00,0.95512,0.95525,0.9551,0.95518,245600000.0
2009-01-01 09:49:00,0.95508,0.95524,0.95506,0.95515,274000000.0
2009-01-01 09:50:00,0.95515,0.95523,0.95499,0.95521,305800000.0
2009-01-01 09:51:00,0.95513,0.95525,0.95508,0.95518,238800000.0
2009-01-01 09:52:00,0.95519,0.9552,0.95505,0.95505,206000000.0
2009-01-01 09:53:00,0.955,0.95518,0.955,0.95517,157600000.0
2009-01-01 09:54:00,0.95514,0.95519,0.95504,0.95517,289800000.0
2009-01-01 09:55:00,0.95515,0.95517,0.95503,0.95507,209600000.0
2009-01-01 09:56:00,0.95508,0.95522,0.95504,0.95508,263800000.0
2009-01-01 09:57:00,0.95507,0.95508,0.95498,0.95506,94000000.0
2009-01-01 09:58:00,0.95508,0.95514,0.95502,0.95514,231800000.0
2009-01-01 09:59:00,0.95509,0.95522,0.95504,0.95509,281600000.0
2009-01-01 10:00:00,0.95499,0.95519,0.95499,0.95509,246000000.0
2009-01-01 10:01:00,0.95501,0.95519,0.95499,0.95511,160200000.0
2009-01-01 10:02:00,0.9551,0.95518,0.955,0.9551,147399999.0
2009-01-01 10:03:00,0.95518,0.95518,0.95504,0.9551,161000000.0
2009-01-01 10:04:00,0.95598,0.95603,0.95588,0.9559,131000000.0
2009-01-01 10:05:00,0.95606,0.95612,0.956,0.956,176600000.0
2009-01-01 10:06:00,0.95636,0.95638,0.95624,0.95624,122200000.0
2009-01-01 10:07:00,0.95608,0.95613,0.95608,0.95608,59400000.0
2009-01-01 10:08:00,0.95634,0.95638,0.95627,0.95627,103200000.0
2009-01-01 10:09:00,0.95633,0.95647,0.95623,0.95634,248000000.0
2009-01-01 10:10:00,0.95668,0.95668,0.95639,0.95639,225000000.0
2009-01-01 10:11:00,0.95638,0.95639,0.95624,0.95639,232200000.0
2009-01-01 10:12:00,0.95664,0.95667,0.9565,0.9565,150600000.0
2009-01-01 10:13:00,0.95637,0.95643,0.95637,0.9564,250500000.0
2009-01-01 10:14:00,0.95675,0.95675,0.95656,0.9566,294000000.0
2009-01-01 10:15:00,0.95674,0.9568,0.95674,0.95674,149200000.0
2009-01-01 10:16:00,0.95638,0.95657,0.95638,0.95645,329200000.0
2009-01-01 10:17:00,0.95657,0.95667,0.9565,0.9566,303400000.0
2009-01-01 10:18:00,0.95686,0.95686,0.95667,0.95667,199200000.0
2009-01-01 10:19:00,0.95665,0.95669,0.95655,0.9566,85600000.0
2009-01-01 10:20:00,0.95687,0.95687,0.95661,0.95661,107600000.0
2009-01-01 10:21:00,0.95656,0.95658,0.95643,0.95646,192200000.0
2009-01-01 10:22:00,0.95689,0.95689,0.95655,0.95655,95600000.0
2009-01-01 10:23:00,0.9566,0.95665,0.95655,0.95657,248800000.0
2009-01-01 10:24:00,0.95689,0.95689,0.9567,0.9567,107600000.0
2009-01-01 10:25:00,0.95655,0.95661,0.95647,0.95649,152400000.0
2009-01-01 10:26:00,0.95697,0.95699,0.95692,0.95699,105800000.0
2009-01-01 10:27:00,0.9566,0.95673,0.95653,0.95673,188399999.0
2009-01-01 10:28:00,0.95687,0.95691,0.95662,0.95662,202000000.0
2009-01-01 10:29:00,0.95664,0.95667,0.95654,0.95654,172400000.0
2009-01-01 10:30:00,0.95688,0.95688,0.95651,0.95651,155400000.0
2009-01-01 10:31:00,0.9564,0.95646,0.95631,0.95637,68000000.0
2009-01-01 10:32:00,0.95682,0.95686,0.95673,0.95673,187400000.0
2009-01-01 10:33:00,0.95647,0.95659,0.95647,0.95658,205800000.0
2009-01-01 10:34:00,0.95691,0.95691,0.95657,0.95657,196400000.0
2009-01-01 10:35:00,0.9566,0.95665,0.95657,0.95657,119200000.0
2009-01-01 10:36:00,0.95689,0.95689,0.95656,0.95656,105400000.0
2009-01-01 10:37:00,0.95657,0.95657,0.9564,0.95657,130800000.0
2009-01-01 10:38:00,0.95691,0.95701,0.95689,0.95694,177800000.0
2009-01-01 10:39:00,0.9568,0.95688,0.95668,0.95681,182000000.0
2009-01-01 10:40:00,0.95694,0.957,0.95692,0.95697,49000000.0
2009-01-01 10:41:00,0.95683,0.95697,0.95683,0.95693,73600000.0
2009-01-01 10:42:00,0.95694,0.95701,0.95691,0.95694,187600000.0
2009-01-01 10:43:00,0.95697,0.957,0.95678,0.95693,317000000.0
2009-01-01 10:44:00,0.95694,0.95701,0.95689,0.95694,281800000.0
2009-01-01 10:45:00,0.9568,0.95686,0.95673,0.95684,199000000.0
2009-01-01 10:46:00,0.95697,0.95697,0.95694,0.95694,184600000.0
2009-01-01 10:47:00,0.9569,0.95697,0.95684,0.95694,145400000.0
2009-01-01 10:48:00,0.95691,0.95694,0.95691,0.95691,75200000.0
2009-01-01 10:49:00,0.95657,0.9566,0.95657,0.9566,83400000.0
2009-01-01 10:50:00,0.95696,0.95697,0.95677,0.95677,156800000.0
2009-01-01 10:51:00,0.9566,0.95665,0.95657,0.95663,173200000.0
2009-01-01 10:52:00,0.95702,0.95706,0.95676,0.95676,263800000.0
2009-01-01 10:53:00,0.95659,0.95668,0.95655,0.9566,164200000.0
2009-01-01 10:54:00,0.95707,0.95707,0.95671,0.95671,174800000.0
2009-01-01 10:55:00,0.95662,0.95665,0.95654,0.95657,129800000.0
2009-01-01 10:56:00,0.95707,0.95707,0.95682,0.95682,199800000.0
2009-01-01 10:57:00,0.95681,0.9569,0.95676,0.95681,88800000.0
2009-01-01 10:58:00,0.9572,0.95732,0.95718,0.95722,112000000.0
2009-01-01 10:59:00,0.95692,0.95695,0.95682,0.95685,164400000.0
2009-01-01 11:00:00,0.95732,0.95738,0.95727,0.95735,178600000.0
2009-01-01 11:01:00,0.95737,0.95737,0.95722,0.9573,90800000.0
2009-01-01 11:02:00,0.95736,0.95736,0.95703,0.95703,185600000.0
2009-01-01 11:03:00,0.95692,0.95711,0.95692,0.957,97200000.0
2009-01-01 11:04:00,0.95737,0.95737,0.9571,0.9571,111800000.0
2009-01-01 11:05:00,0.95694,0.95705,0.95694,0.95703,85200000.0
2009-01-01 11:06:00,0.95759,0.95762,0.95756,0.95756,42400000.0
2009-01-01 11:07:00,0.95717,0.95722,0.95717,0.95717,197599998.0
2009-01-01 11:08:00,0.95758,0.95759,0.95741,0.95741,200600000.0
2009-01-01 11:09:00,0.95737,0.95737,0.95723,0.95729,195500000.0
2009-01-01 11:10:00,0.95776,0.95786,0.95774,0.95779,236893500.0
2009-01-01 11:11:00,0.95748,0.95755,0.95745,0.9575,308800000.0
2009-01-01 11:12:00,0.9577,0.9577,0.95736,0.95736,165600000.0
2009-01-01 11:13:00,0.95738,0.95745,0.95735,0.95738,257000000.0
2009-01-01 11:14:00,0.9577,0.9577,0.95736,0.95743,295600000.0
2009-01-01 11:15:00,0.95717,0.95765,0.95717,0.95765,280000000.0
2009-01-01 11:16:00,0.95758,0.95764,0.95747,0.95758,167300000.0
2009-01-01 11:17:00,0.95738,0.95745,0.95737,0.9574,247600000.0
2009-01-01 11:18:00,0.95769,0.95769,0.95737,0.95747,224200000.0
2009-01-01 11:19:00,0.95728,0.95732,0.95728,0.95728,101800000.0
2009-01-01 11:20:00,0.95763,0.95763,0.95726,0.9573,94600000.0
2009-01-01 11:21:00,0.95736,0.95745,0.95731,0.95733,187600000.0
2009-01-01 11:22:00,0.95774,0.95778,0.95743,0.95743,202000000.0
2009-01-01 11:23:00,0.95728,0.95735,0.95728,0.9573,202400000.0
2009-01-01 11:24:00,0.95774,0.95778,0.95774,0.95774,284800000.0
2009-01-01 11:25:00,0.95738,0.9574,0.95738,0.9574,33600000.0
2009-01-01 11:26:00,0.95767,0.95767,0.95736,0.9574,44400000.0
2009-01-01 11:27:00,0.95727,0.9573,0.95727,0.95727,37400000.0
2009-01-01 11:28:00,0.95774,0.95779,0.95774,0.95774,62400000.0
2009-01-01 11:29:00,0.9575,0.95755,0.95747,0.95748,149000000.0
2009-01-01 11:30:00,0.95785,0.95788,0.9578,0.9578,208800000.0
2009-01-01 11:31:00,0.95727,0.95742,0.95727,0.95739,220000000.0
2009-01-01 11:32:00,0.95777,0.95777,0.9573,0.9573,216400000.0
2009-01-01 11:33:00,0.9575,0.95755,0.95748,0.95748,236400000.0
2009-01-01 11:34:00,0.95778,0.95778,0.95734,0.95734,168200000.0
2009-01-01 11:35:00,0.95718,0.95722,0.95718,0.95718,89800000.0
2009-01-01 11:36:00,0.95755,0.95755,0.95736,0.9574,133600000.0
2009-01-01 11:37:00,0.95741,0.95741,0.95734,0.9574,194400000.0
2009-01-01 11:38:00,0.95769,0.95769,0.95733,0.95748,140000000.0
2009-01-01 11:39:00,0.95735,0.95771,0.95735,0.95771,155600000.0
2009-01-01 11:40:00,0.95735,0.95757,0.95735,0.95757,185800000.0
2009-01-01 11:41:00,0.95752,0.95758,0.95752,0.95754,149600000.0
2009-01-01 11:42:00,0.95788,0.95798,0.95779,0.95779,237400000.0
2009-01-01 11:43:00,0.9576,0.95775,0.95758,0.95775,294600000.0
2009-01-01 11:44:00,0.95798,0.95798,0.95766,0.95775,168600000.0
2009-01-01 11:45:00,0.95765,0.95784,0.95761,0.95772,220800000.0
2009-01-01 11:46:00,0.9581,0.9581,0.95778,0.95789,166000000.0
2009-01-01 11:47:00,0.95777,0.95782,0.95777,0.9578,121700000.0
2009-01-01 11:48:00,0.95813,0.95818,0.95793,0.95799,232800000.0
2009-01-01 11:49:00,0.95777,0.95785,0.9577,0.9578,224600000.0
2009-01-01 11:50:00,0.95822,0.95822,0.95796,0.95799,225600000.0
2009-01-01 11:51:00,0.95791,0.9581,0.95791,0.95795,280800000.0
2009-01-01 11:52:00,0.95832,0.95832,0.95796,0.95815,131800000.0
2009-01-01 11:53:00,0.95803,0.95821,0.95797,0.95807,314200000.0
2009-01-01 11:54:00,0.9584,0.95841,0.95805,0.95826,318600000.0
2009-01-01 11:55:00,0.95805,0.95805,0.95787,0.95797,274600000.0
2009-01-01 11:56:00,0.9584,0.9584,0.95821,0.95821,175000000.0
2009-01-01 11:57:00,0.958,0.95808,0.958,0.95806,53400000.0
2009-01-01 11:58:00,0.95837,0.95837,0.95804,0.95804,105400000.0
2009-01-01 11:59:00,0.95813,0.95817,0.95803,0.95813,173600000.0
2009-01-01 12:00:00,0.95845,0.95845,0.95809,0.95822,245600000.0
2009-01-01 12:01:00,0.95814,0.95831,0.95814,0.95818,212200000.0
2009-01-01 12:02:00,0.9584,0.9584,0.95808,0.9581,228800000.0
2009-01-01 12:03:00,0.958,0.95802,0.95798,0.958,176800000.0
2009-01-01 12:04:00,0.95839,0.95839,0.95819,0.95822,165600000.0
2009-01-01 12:05:00,0.9581,0.9581,0.95808,0.9581,85200000.0
2009-01-01 12:06:00,0.95836,0.95836,0.95805,0.95817,240400000.0
2009-01-01 12:07:00,0.95797,0.95807,0.95797,0.95807,100000000.0
2009-01-01 12:08:00,0.95837,0.95837,0.95806,0.95817,185400000.0
2009-01-01 12:09:00,0.95807,0.95823,0.95807,0.95823,212600000.0
2009-01-01 12:10:00,0.95845,0.95845,0.95815,0.95825,172800000.0
2009-01-01 12:11:00,0.95801,0.95813,0.95798,0.95813,282400000.0
2009-01-01 12:12:00,0.95842,0.95842,0.95802,0.95812,193200000.0
2009-01-01 12:13:00,0.958,0.95802,0.95795,0.95798,174000000.0
2009-01-01 12:14:00,0.95839,0.95845,0.95822,0.95825,171400000.0
2009-01-01 12:15:00,0.958,0.95805,0.95795,0.95805,223800000.0
2009-01-01 12:16:00,0.95836,0.95836,0.95813,0.95813,190200000.0
2009-01-01 12:17:00,0.95801,0.95808,0.95801,0.95807,176000000.0
2009-01-01 12:18:00,0.9584,0.9584,0.95803,0.95803,214800000.0
2009-01-01 12:19:00,0.95791,0.9581,0.95791,0.958,164000000.0
2009-01-01 12:20:00,0.95837,0.95837,0.9582,0.9582,173600000.0
2009-01-01 12:21:00,0.95808,0.95813,0.95808,0.9581,101400000.0
2009-01-01 12:22:00,0.95853,0.9586,0.95853,0.95855,136200000.0
2009-01-01 12:23:00,0.9582,0.95825,0.95815,0.9582,258800000.0
2009-01-01 12:24:00,0.95858,0.95863,0.9585,0.95858,231400000.0
2009-01-01 12:25:00,0.9586,0.95868,0.95854,0.95858,237800000.0
2009-01-01 12:26:00,0.95866,0.95866,0.9584,0.9584,224100000.0
2009-01-01 12:27:00,0.95826,0.95839,0.95825,0.95839,215200000.0
2009-01-01 12:28:00,0.95868,0.95868,0.95832,0.95832,215000000.0
2009-01-01 12:29:00,0.95843,0.95845,0.9583,0.95838,202400000.0
2009-01-01 12:30:00,0.95861,0.95861,0.95683,0.95843,140800000.0
2009-01-01 12:31:00,0.95841,0.95887,0.95841,0.95887,172200000.0
2009-01-01 12:32:00,0.9585,0.95853,0.95847,0.95847,100400000.0
2009-01-01 12:33:00,0.95867,0.95877,0.95865,0.9587,220400000.0
2009-01-01 12:34:00,0.95898,0.95898,0.95865,0.95868,248200000.0
2009-01-01 12:35:00,0.95862,0.95875,0.95862,0.95873,155800000.0
2009-01-01 12:36:00,0.95905,0.95905,0.95864,0.95864,303400000.0
2009-01-01 12:37:00,0.95865,0.95877,0.95863,0.9587,214200000.0
2009-01-01 12:38:00,0.95907,0.95909,0.95906,0.95907,230400000.0
2009-01-01 12:39:00,0.95892,0.95921,0.95892,0.95921,283600000.0
2009-01-01 12:40:00,0.959,0.95903,0.95897,0.95897,238200000.0
2009-01-01 12:41:00,0.95887,0.95897,0.95882,0.95887,267000000.0
2009-01-01 12:42:00,0.95923,0.95934,0.95923,0.95926,249800000.0
2009-01-01 12:43:00,0.95929,0.95938,0.95917,0.95929,216400000.0
2009-01-01 12:44:00,0.95924,0.95928,0.95923,0.95924,161800000.0
2009-01-01 12:45:00,0.95905,0.95905,0.95897,0.95897,165100000.0
2009-01-01 12:46:00,0.95918,0.95922,0.95894,0.95894,187200000.0
2009-01-01 12:47:00,0.95897,0.95905,0.95897,0.95897,156200000.0
2009-01-01 12:48:00,0.95924,0.95931,0.95921,0.95924,199400000.0
2009-01-01 12:49:00,0.95887,0.95893,0.95887,0.95887,167200000.0
2009-01-01 12:50:00,0.9593,0.95938,0.95927,0.95935,181800000.0
2009-01-01 12:51:00,0.95927,0.95943,0.95919,0.9593,265200000.0
2009-01-01 12:52:00,0.95931,0.95938,0.95923,0.95933,216400000.0
2009-01-01 12:53:00,0.95908,0.9591,0.95908,0.95908,119800000.0
2009-01-01 12:54:00,0.95928,0.9593,0.95905,0.95917,181600000.0
2009-01-01 12:55:00,0.95911,0.9592,0.95905,0.95909,187000000.0
2009-01-01 12:56:00,0.95948,0.95955,0.95945,0.9595,178800000.0
2009-01-01 12:57:00,0.95941,0.95955,0.9594,0.9594,201400000.0
2009-01-01 12:58:00,0.95945,0.95949,0.95944,0.95945,180600000.0
2009-01-01 12:59:00,0.95966,0.95968,0.95953,0.95968,218600000.0
2009-01-01 13:00:00,0.95942,0.95942,0.95919,0.95919,326200000.0
2009-01-01 13:01:00,0.95917,0.95917,0.95903,0.95903,131000000.0
2009-01-01 13:02:00,0.95939,0.95939,0.95913,0.95913,219800000.0
2009-01-01 13:03:00,0.9591,0.95918,0.95899,0.95916,302200000.0
2009-01-01 13:04:00,0.95942,0.95952,0.95942,0.95947,229600000.0
2009-01-01 13:05:00,0.95946,0.95949,0.95936,0.95948,172200000.0
2009-01-01 13:06:00,0.95944,0.95949,0.95941,0.95941,172400000.0
2009-01-01 13:07:00,0.95918,0.95938,0.95916,0.95922,237200000.0
2009-01-01 13:08:00,0.95944,0.95955,0.95939,0.95945,371600000.0
2009-01-01 13:09:00,0.95918,0.95925,0.95915,0.95917,174300000.0
2009-01-01 13:10:00,0.9595,0.95955,0.95947,0.95948,108800000.0
2009-01-01 13:11:00,0.95908,0.95915,0.95908,0.95908,263800000.0
2009-01-01 13:12:00,0.95955,0.95955,0.95927,0.9593,162000000.0
2009-01-01 13:13:00,0.95938,0.95938,0.95923,0.95935,40200000.0
2009-01-01 13:14:00,0.95961,0.95964,0.95958,0.95961,108600000.0
2009-01-01 13:15:00,0.9592,0.95922,0.95917,0.95917,97000000.0
2009-01-01 13:16:00,0.95958,0.95963,0.95958,0.95961,194800000.0
2009-01-01 13:17:00,0.9593,0.95932,0.95928,0.95928,98200000.0
2009-01-01 13:18:00,0.95963,0.95963,0.9595,0.9595,74600000.0
2009-01-01 13:19:00,0.95951,0.95957,0.95943,0.95947,140200000.0
2009-01-01 13:20:00,0.95965,0.95975,0.95963,0.95965,164600000.0
2009-01-01 13:21:00,0.95931,0.9595,0.95931,0.9595,114600000.0
2009-01-01 13:22:00,0.95981,0.95989,0.95976,0.95979,124800000.0
2009-01-01 13:23:00,0.95968,0.95973,0.95961,0.95961,32200000.0
2009-01-01 13:24:00,0.95979,0.95981,0.95979,0.95979,18200000.0
2009-01-01 13:25:00,0.95938,0.95942,0.95937,0.95938,129100000.0
2009-01-01 13:26:00,0.95968,0.95968,0.95954,0.95959,137600000.0
2009-01-01 13:27:00,0.95966,0.95967,0.95952,0.95967,189200000.0
2009-01-01 13:28:00,0.95992,0.96002,0.95992,0.95992,186200000.0
2009-01-01 13:29:00,0.95991,0.95999,0.95985,0.95998,247600000.0
2009-01-01 13:30:00,0.95992,0.96,0.95992,0.95995,171400000.0
2009-01-01 13:31:00,0.9595,0.95955,0.95948,0.95955,168400000.0
2009-01-01 13:32:00,0.95984,0.95986,0.95969,0.95969,185200000.0
2009-01-01 13:33:00,0.9595,0.95967,0.9595,0.95958,252400000.0
2009-01-01 13:34:00,0.96009,0.96012,0.96009,0.96009,125000000.0
2009-01-01 13:35:00,0.95998,0.96006,0.95991,0.95991,155800000.0
2009-01-01 13:36:00,0.95996,0.95996,0.95982,0.95988,208200000.0
2009-01-01 13:37:00,0.96033,0.96038,0.9603,0.9603,193600000.0
2009-01-01 13:38:00,0.96,0.96002,0.95997,0.95997,166000000.0
2009-01-01 13:39:00,0.95987,0.95992,0.95987,0.9599,223000000.0
2009-01-01 13:40:00,0.96043,0.96046,0.96038,0.9604,91000000.0
2009-01-01 13:41:00,0.96008,0.96008,0.95999,0.96008,126400000.0
2009-01-01 13:42:00,0.9604,0.96043,0.9604,0.9604,60000000.0
2009-01-01 13:43:00,0.96049,0.9606,0.96043,0.9605,195000000.0
2009-01-01 13:44:00,0.96043,0.96051,0.96041,0.96046,150400000.0
2009-01-01 13:45:00,0.96018,0.96025,0.96013,0.96018,211200000.0
2009-01-01 13:46:00,0.96038,0.96038,0.96015,0.96015,82800000.0
2009-01-01 13:47:00,0.96014,0.9603,0.9601,0.9601,108200000.0
2009-01-01 13:48:00,0.96035,0.96035,0.96001,0.96001,187800000.0
2009-01-01 13:49:00,0.9601,0.96013,0.96008,0.96008,134000000.0
2009-01-01 13:50:00,0.96043,0.96049,0.96043,0.96043,148200000.0
2009-01-01 13:51:00,0.96037,0.96044,0.96034,0.96044,50400000.0
2009-01-01 13:52:00,0.9604,0.9605,0.9604,0.96043,155200000.0
2009-01-01 13:53:00,0.96033,0.96037,0.96022,0.96022,96200000.0
2009-01-01 13:54:00,0.9605,0.9605,0.96047,0.9605,18000000.0
2009-01-01 13:55:00,0.96053,0.96063,0.96053,0.9606,34200000.0
2009-01-01 13:56:00,0.96043,0.96048,0.96043,0.96046,81800000.0
2009-01-01 13:57:00,0.96048,0.9606,0.9604,0.96053,132200000.0
2009-01-01 13:58:00,0.96046,0.96051,0.96041,0.96046,194400000.0
2009-01-01 13:59:00,0.96018,0.96027,0.96015,0.96018,264000000.0
2009-01-01 14:00:00,0.96056,0.96063,0.96051,0.96059,249000000.0
2009-01-01 14:01:00,0.96073,0.96085,0.96063,0.96079,94200000.0
2009-01-01 14:02:00,0.96053,0.96059,0.96053,0.96053,130000000.0
2009-01-01 14:03:00,0.96033,0.96046,0.96033,0.96044,147400000.0
2009-01-01 14:04:00,0.9608,0.96082,0.96074,0.96077,93400000.0
2009-01-01 14:05:00,0.96081,0.9609,0.96073,0.96089,118400000.0
2009-01-01 14:06:00,0.96074,0.96082,0.96074,0.96077,174800000.0
2009-01-01 14:07:00,0.96076,0.96077,0.96064,0.96073,101900000.0
2009-01-01 14:08:00,0.96084,0.96084,0.96067,0.96067,115000000.0
2009-01-01 14:09:00,0.9605,0.96063,0.9605,0.96058,185800000.0
2009-01-01 14:10:00,0.96085,0.96085,0.96054,0.96054,159600000.0
2009-01-01 14:11:00,0.96063,0.96067,0.96057,0.96057,291800000.0
2009-01-01 14:12:00,0.96088,0.96094,0.96088,0.96091,139600000.0
2009-01-01 14:13:00,0.96078,0.96088,0.96074,0.96086,103800000.0
2009-01-01 14:14:00,0.9611,0.9611,0.96082,0.96085,107000000.0
2009-01-01 14:15:00,0.96073,0.96088,0.96072,0.96076,175600000.0
2009-01-01 14:16:00,0.96115,0.96122,0.96113,0.96113,165400000.0
2009-01-01 14:17:00,0.96122,0.96134,0.96112,0.96112,158200000.0
2009-01-01 14:18:00,0.96121,0.96128,0.96116,0.96121,115000000.0
2009-01-01 14:19:00,0.96132,0.9614,0.96127,0.96137,149600000.0
2009-01-01 14:20:00,0.96126,0.96128,0.96118,0.96124,265200000.0
2009-01-01 14:21:00,0.96108,0.96114,0.96101,0.96107,151200000.0
2009-01-01 14:22:00,0.96124,0.96124,0.961,0.961,125800000.0
2009-01-01 14:23:00,0.96098,0.96098,0.96087,0.96087,157800000.0
2009-01-01 14:24:00,0.96132,0.96138,0.96132,0.96132,104800000.0
2009-01-01 14:25:00,0.96128,0.96137,0.96121,0.96136,139000000.0
2009-01-01 14:26:00,0.96137,0.96141,0.96134,0.96139,140000000.0
2009-01-01 14:27:00,0.961,0.96103,0.96097,0.96097,119200000.0
2009-01-01 14:28:00,0.96149,0.96157,0.96149,0.96149,142600000.0
2009-01-01 14:29:00,0.96113,0.96122,0.96112,0.96117,129600000.0
2009-01-01 14:30:00,0.96161,0.96168,0.9616,0.9616,136000000.0
2009-01-01 14:31:00,0.96132,0.96135,0.96127,0.9613,158400000.0
2009-01-01 14:32:00,0.96172,0.96172,0.96154,0.96156,216200000.0
2009-01-01 14:33:00,0.96142,0.96148,0.96137,0.96145,198800000.0
2009-01-01 14:34:00,0.96182,0.96182,0.96152,0.96152,148600000.0
2009-01-01 14:35:00,0.96172,0.96172,0.96155,0.9616,111400000.0
2009-01-01 14:36:00,0.96194,0.96197,0.96194,0.96194,96200000.0
2009-01-01 14:37:00,0.96191,0.96196,0.96191,0.96193,95800000.0
2009-01-01 14:38:00,0.96187,0.96195,0.96186,0.96195,109000000.0
2009-01-01 14:39:00,0.9619,0.96204,0.96181,0.96182,279400000.0
2009-01-01 14:40:00,0.96191,0.962,0.96188,0.96193,288000000.0
2009-01-01 14:41:00,0.96191,0.96207,0.96191,0.96197,122000000.0
2009-01-01 14:42:00,0.96204,0.96206,0.96201,0.96201,119800000.0
2009-01-01 14:43:00,0.96208,0.96218,0.96208,0.96215,168600000.0
2009-01-01 14:44:00,0.96212,0.96218,0.962,0.96218,175400000.0
2009-01-01 14:45:00,0.96215,0.96219,0.96215,0.96215,158000000.0
2009-01-01 14:46:00,0.96218,0.96229,0.96214,0.9622,204400000.0
2009-01-01 14:47:00,0.96229,0.96236,0.96226,0.96229,155600000.0
2009-01-01 14:48:00,0.96233,0.96245,0.96226,0.96245,74600000.0
2009-01-01 14:49:00,0.96237,0.96249,0.9623,0.96247,222200000.0
2009-01-01 14:50:00,0.96231,0.96239,0.96218,0.96229,183000000.0
2009-01-01 14:51:00,0.96234,0.96242,0.96226,0.96234,275400000.0
2009-01-01 14:52:00,0.96226,0.96235,0.96212,0.96225,293600000.0
2009-01-01 14:53:00,0.96218,0.96227,0.96211,0.96224,247293500.0
2009-01-01 14:54:00,0.96245,0.9625,0.96245,0.96248,100200000.0
2009-01-01 14:55:00,0.9625,0.9625,0.96246,0.96248,129200000.0
2009-01-01 14:56:00,0.96243,0.96252,0.9623,0.9623,156800000.0
2009-01-01 14:57:00,0.96229,0.96249,0.96229,0.96244,134800000.0
2009-01-01 14:58:00,0.96256,0.96266,0.96253,0.96258,136600000.0
2009-01-01 14:59:00,0.96263,0.9627,0.9626,0.96265,80400000.0
2009-01-01 15:00:00,0.96267,0.96284,0.96267,0.96278,208200000.0
2009-01-01 15:01:00,0.96278,0.96279,0.96264,0.96278,208200000.0
2009-01-01 15:02:00,0.96262,0.96264,0.96259,0.9626,123800000.0
2009-01-01 15:03:00,0.96254,0.96257,0.96239,0.9624,134800000.0
2009-01-01 15:04:00,0.9626,0.96267,0.9626,0.96262,135800000.0
2009-01-01 15:05:00,0.96269,0.96274,0.96263,0.96263,116800000.0
2009-01-01 15:06:00,0.9626,0.96267,0.96259,0.9626,261600000.0
2009-01-01 15:07:00,0.9626,0.9627,0.96259,0.9626,211800000.0
2009-01-01 15:08:00,0.96258,0.96258,0.9624,0.96246,169600000.0
2009-01-01 15:09:00,0.96247,0.96257,0.9624,0.96253,106800000.0
2009-01-01 15:10:00,0.96262,0.96264,0.9626,0.96262,100000000.0
2009-01-01 15:11:00,0.96267,0.96267,0.96254,0.96256,112200000.0
2009-01-01 15:12:00,0.96261,0.96264,0.96254,0.96259,108200000.0
2009-01-01 15:13:00,0.96259,0.96266,0.96251,0.96256,214000000.0
2009-01-01 15:14:00,0.96259,0.9627,0.96259,0.96262,227400000.0
2009-01-01 15:15:00,0.96258,0.96265,0.96252,0.96252,70200000.0
2009-01-01 15:16:00,0.96262,0.96264,0.9626,0.96262,76800000.0
2009-01-01 15:17:00,0.96271,0.96279,0.96263,0.9627,159000000.0
2009-01-01 15:18:00,0.9626,0.96262,0.9626,0.9626,49600000.0
2009-01-01 15:19:00,0.9625,0.96256,0.96241,0.96256,44400000.0
2009-01-01 15:20:00,0.96262,0.96267,0.96257,0.9626,127400000.0
2009-01-01 15:21:00,0.96246,0.96255,0.96241,0.96254,171400000.0
2009-01-01 15:22:00,0.9626,0.96267,0.96257,0.9626,221600000.0
2009-01-01 15:23:00,0.96255,0.96255,0.96238,0.96247,165400000.0
2009-01-01 15:24:00,0.9626,0.9627,0.9626,0.9626,161300000.0
2009-01-01 15:25:00,0.96271,0.96271,0.9625,0.96257,174800000.0
2009-01-01 15:26:00,0.96262,0.96264,0.9626,0.9626,78600000.0
2009-01-01 15:27:00,0.96252,0.96268,0.96252,0.96259,109000000.0
2009-01-01 15:28:00,0.9626,0.96267,0.9626,0.96262,149400000.0
2009-01-01 15:29:00,0.96251,0.96272,0.9625,0.96252,202600000.0
2009-01-01 15:30:00,0.9626,0.96267,0.9626,0.9626,249800000.0
2009-01-01 15:31:00,0.96265,0.96282,0.96264,0.9627,161600001.0
2009-01-01 15:32:00,0.9626,0.9627,0.96257,0.96262,240799999.0
2009-01-01 15:33:00,0.96257,0.96269,0.9625,0.9625,137600000.0
2009-01-01 15:34:00,0.96259,0.96264,0.96259,0.96262,96800000.0
2009-01-01 15:35:00,0.9627,0.96278,0.96263,0.96275,116900000.0
2009-01-01 15:36:00,0.9626,0.96262,0.9626,0.96262,87800000.0
2009-01-01 15:37:00,0.96258,0.96269,0.96255,0.96261,252600000.0
2009-01-01 15:38:00,0.9626,0.96267,0.96257,0.9626,171800000.0
2009-01-01 15:39:00,0.96256,0.96265,0.9625,0.9625,234400000.0
2009-01-01 15:40:00,0.96262,0.96264,0.96259,0.9626,224600000.0
2009-01-01 15:41:00,0.96275,0.96283,0.9626,0.96276,123700000.0
2009-01-01 15:42:00,0.96262,0.96267,0.96259,0.9626,139300000.0
2009-01-01 15:43:00,0.96241,0.96259,0.96241,0.96249,231800000.0
2009-01-01 15:44:00,0.96246,0.96256,0.96244,0.96245,184800000.0
2009-01-01 15:45:00,0.96244,0.96256,0.96244,0.96253,180800000.0
2009-01-01 15:46:00,0.96255,0.96258,0.9624,0.9624,144800000.0
2009-01-01 15:47:00,0.96244,0.96257,0.96241,0.96254,150600000.0
2009-01-01 15:48:00,0.96246,0.96256,0.96243,0.96252,105200000.0
2009-01-01 15:49:00,0.96259,0.96259,0.96245,0.96249,180600000.0
2009-01-01 15:50:00,0.96242,0.96257,0.96242,0.96252,129800000.0
2009-01-01 15:51:00,0.96254,0.96257,0.9624,0.96255,98600000.0
2009-01-01 15:52:00,0.96255,0.96258,0.96239,0.96247,66400000.0
2009-01-01 15:53:00,0.96248,0.96273,0.96248,0.96264,115800000.0
2009-01-01 15:54:00,0.96258,0.96278,0.96258,0.96267,191800000.0
2009-01-01 15:55:00,0.9626,0.96281,0.96258,0.96267,120000000.0
2009-01-01 15:56:00,0.96275,0.96276,0.96264,0.96273,154800000.0
2009-01-01 15:57:00,0.96269,0.96275,0.9626,0.96265,116400000.0
2009-01-01 15:58:00,0.96275,0.96276,0.96263,0.96276,116200000.0
2009-01-01 15:59:00,0.96272,0.96284,0.96269,0.96277,80400000.0
2009-01-01 16:00:00,0.96281,0.96281,0.96261,0.96276,134400000.0
2009-01-01 16:01:00,0.96273,0.96274,0.96261,0.96267,121000000.0
2009-01-01 16:02:00,0.96274,0.96274,0.96257,0.96257,91200000.0
2009-01-01 16:03:00,0.96261,0.96277,0.96259,0.96259,145200000.0
2009-01-01 16:04:00,0.96256,0.96266,0.96256,0.96256,18800000.0
2009-01-01 16:05:00,0.96262,0.96272,0.96258,0.96267,91400000.0
2009-01-01 16:06:00,0.9626,0.96274,0.96257,0.96257,189200000.0
2009-01-01 16:07:00,0.96261,0.96269,0.96255,0.96265,188400000.0
2009-01-01 16:08:00,0.96257,0.9627,0.96257,0.96266,94200000.0
2009-01-01 16:09:00,0.96257,0.96278,0.96257,0.96262,247600000.0
2009-01-01 16:10:00,0.96258,0.96278,0.96258,0.96265,214000000.0
2009-01-01 16:11:00,0.96269,0.96273,0.9626,0.96265,207200000.0
2009-01-01 16:12:00,0.96264,0.9627,0.96255,0.96269,164999999.0
2009-01-01 16:13:00,0.96267,0.96272,0.96257,0.96263,209200000.0
2009-01-01 16:14:00,0.96263,0.96277,0.96255,0.96265,260400000.0
2009-01-01 16:15:00,0.96273,0.96281,0.96261,0.96265,233200000.0
2009-01-01 16:16:00,0.96262,0.96278,0.96259,0.96278,233000000.0
2009-01-01 16:17:00,0.96274,0.96279,0.96252,0.96266,238800000.0
2009-01-01 16:18:00,0.96255,0.96274,0.96255,0.96266,61800000.0
2009-01-01 16:19:00,0.96258,0.96277,0.96255,0.96255,170800000.0
2009-01-01 16:20:00,0.96258,0.96276,0.9625,0.96263,340800000.0
2009-01-01 16:21:00,0.96267,0.9628,0.96259,0.96262,233800000.0
2009-01-01 16:22:00,0.96261,0.9628,0.96259,0.96273,344400000.0
2009-01-01 16:23:00,0.96267,0.96276,0.96254,0.96254,273200000.0
2009-01-01 16:24:00,0.96259,0.96279,0.96258,0.96258,230500000.0
2009-01-01 16:25:00,0.96264,0.96273,0.96256,0.96266,178900000.0
2009-01-01 16:26:00,0.96266,0.96271,0.96259,0.96259,200800000.0
2009-01-01 16:27:00,0.96267,0.96281,0.96258,0.96274,154000000.0
2009-01-01 16:28:00,0.96263,0.96271,0.96256,0.96256,173200000.0
2009-01-01 16:29:00,0.96253,0.96274,0.96253,0.96263,186000000.0
2009-01-01 16:30:00,0.9626,0.96275,0.96257,0.96257,250000000.0
2009-01-01 16:31:00,0.96262,0.96276,0.96259,0.96265,235800000.0
2009-01-01 16:32:00,0.96258,0.96275,0.96258,0.9627,72600000.0
2009-01-01 16:33:00,0.96263,0.9628,0.96256,0.96256,267400000.0
2009-01-01 16:34:00,0.96256,0.96274,0.96256,0.96266,345599999.0
2009-01-01 16:35:00,0.96267,0.96283,0.9625,0.96259,355200000.0
2009-01-01 16:36:00,0.96263,0.96276,0.96257,0.96265,230000000.0
2009-01-01 16:37:00,0.96274,0.96279,0.96257,0.9626,163800000.0
2009-01-01 16:38:00,0.96257,0.96276,0.96257,0.9627,152600000.0
2009-01-01 16:39:00,0.9627,0.96272,0.96259,0.96272,165200000.0
2009-01-01 16:40:00,0.96258,0.96276,0.96258,0.96265,222800000.0
2009-01-01 16:41:00,0.9627,0.96278,0.96262,0.96262,318200000.0
2009-01-01 16:42:00,0.96255,0.96271,0.96255,0.96257,20400000.0
2009-01-01 16:43:00,0.96265,0.96269,0.96256,0.96264,66200000.0
2009-01-01 16:44:00,0.96271,0.96272,0.96248,0.96271,222900000.0
2009-01-01 16:45:00,0.96268,0.96277,0.96256,0.96258,206600000.0
2009-01-01 16:46:00,0.96265,0.96273,0.96257,0.96257,203600000.0
2009-01-01 16:47:00,0.96268,0.96272,0.96252,0.96257,190200000.0
2009-01-01 16:48:00,0.96267,0.96275,0.9626,0.9627,225800000.0
2009-01-01 16:49:00,0.9627,0.96277,0.9625,0.96277,222200000.0
2009-01-01 16:50:00,0.9627,0.96277,0.96255,0.96265,346800000.0
2009-01-01 16:51:00,0.96266,0.96288,0.96264,0.96266,138000000.0
2009-01-01 16:52:00,0.96271,0.96276,0.96263,0.96276,86800000.0
2009-01-01 16:53:00,0.96266,0.96275,0.9626,0.96261,147200000.0
2009-01-01 16:54:00,0.96267,0.96269,0.96257,0.96257,13600000.0
2009-01-01 16:55:00,0.96259,0.96268,0.96259,0.96263,11400000.0
2009-01-01 16:56:00,0.96263,0.96276,0.96261,0.96263,182200000.0
2009-01-01 16:57:00,0.96258,0.96274,0.96258,0.96258,181200000.0
2009-01-01 16:58:00,0.96261,0.96278,0.96258,0.96262,288000000.0
2009-01-01 16:59:00,0.96277,0.96277,0.96254,0.96264,271800001.0
2009-01-01 17:00:00,0.96258,0.96275,0.96258,0.96264,289999999.0
2009-01-01 17:01:00,0.96254,0.96273,0.96254,0.96271,116400000.0
2009-01-01 17:02:00,0.96275,0.96275,0.96255,0.96266,185800000.0
2009-01-01 17:03:00,0.96269,0.96273,0.96257,0.96263,141800000.0
2009-01-01 17:04:00,0.96263,0.96277,0.96256,0.96267,94000000.0
2009-01-01 17:05:00,0.96273,0.96276,0.96258,0.96262,225400000.0
2009-01-01 17:06:00,0.9626,0.96276,0.9626,0.96273,116000000.0
2009-01-01 17:07:00,0.96265,0.96276,0.96258,0.96258,212800000.0
2009-01-01 17:08:00,0.96262,0.96272,0.96256,0.96258,311800000.0
2009-01-01 17:09:00,0.96258,0.96273,0.96258,0.96273,195800000.0
2009-01-01 17:10:00,0.96276,0.96276,0.9626,0.96273,142200000.0
2009-01-01 17:11:00,0.96273,0.9628,0.96255,0.96278,229200000.0
2009-01-01 17:12:00,0.96265,0.96275,0.96247,0.96258,362999999.0
2009-01-01 17:13:00,0.96265,0.96279,0.9625,0.96259,289200000.0
2009-01-01 17:14:00,0.96265,0.96274,0.96257,0.9627,144400000.0
2009-01-01 17:15:00,0.96263,0.96275,0.96259,0.96275,187200000.0
2009-01-01 17:16:00,0.96273,0.96279,0.96258,0.96272,111600000.0
2009-01-01 17:17:00,0.96272,0.96272,0.96258,0.96263,152800000.0
2009-01-01 17:18:00,0.96262,0.96275,0.96255,0.96267,138800000.0
2009-01-01 17:19:00,0.96265,0.96278,0.96257,0.96264,212800000.0
2009-01-01 17:20:00,0.96265,0.96274,0.96259,0.96273,119200000.0
2009-01-01 17:21:00,0.96271,0.96276,0.96258,0.96265,194400000.0
2009-01-01 17:22:00,0.96278,0.96284,0.96256,0.96263,197200000.0
2009-01-01 17:23:00,0.96263,0.96272,0.96257,0.96257,91400001.0
2009-01-01 17:24:00,0.9626,0.96276,0.96257,0.96257,181600000.0
2009-01-01 17:25:00,0.96259,0.96278,0.96252,0.96265,330200000.0
2009-01-01 17:26:00,0.96277,0.96279,0.96251,0.96259,187600000.0
2009-01-01 17:27:00,0.96264,0.96278,0.9626,0.96273,265200000.0
2009-01-01 17:28:00,0.9627,0.96276,0.96258,0.96258,223600000.0
2009-01-01 17:29:00,0.96258,0.96277,0.96258,0.96277,180200000.0
2009-01-01 17:30:00,0.96273,0.96276,0.96266,0.96274,269200000.0
2009-01-01 17:31:00,0.9627,0.96277,0.96261,0.96267,110600000.0
2009-01-01 17:32:00,0.96261,0.96274,0.96261,0.96273,30400000.0
2009-01-01 17:33:00,0.96262,0.9627,0.96257,0.96266,37800000.0
2009-01-01 17:34:00,0.96254,0.96275,0.96254,0.9626,116400000.0
2009-01-01 17:35:00,0.96263,0.96272,0.96258,0.96268,48000000.0
2009-01-01 17:36:00,0.96262,0.96267,0.9626,0.96264,24800000.0
2009-01-01 17:37:00,0.96266,0.96273,0.96257,0.96273,106000000.0
2009-01-01 17:38:00,0.96262,0.96268,0.96256,0.96256,117400000.0
2009-01-01 17:39:00,0.96255,0.9627,0.96255,0.96268,95400000.0
2009-01-01 17:40:00,0.96271,0.96272,0.96261,0.9627,124800000.0
2009-01-01 17:41:00,0.96272,0.96273,0.96264,0.96272,59200000.0
2009-01-01 17:42:00,0.96272,0.96274,0.96259,0.96262,128200000.0
2009-01-01 17:43:00,0.96263,0.96278,0.96258,0.9627,193800000.0
2009-01-01 17:44:00,0.96263,0.96275,0.9626,0.96268,139400000.0
2009-01-01 17:45:00,0.96272,0.96272,0.96254,0.9627,183600000.0
2009-01-01 17:46:00,0.96266,0.96278,0.96255,0.96267,266600000.0
2009-01-01 17:47:00,0.96273,0.96273,0.96256,0.96256,81800000.0
2009-01-01 17:48:00,0.96263,0.96273,0.96255,0.96271,76200000.0
2009-01-01 17:49:00,0.96267,0.96274,0.96256,0.96262,124400000.0
2009-01-01 17:50:00,0.96262,0.96278,0.96257,0.96266,208000000.0
2009-01-01 17:51:00,0.96265,0.96273,0.96263,0.96267,94400000.0
2009-01-01 17:52:00,0.96272,0.96272,0.96254,0.96255,206600000.0
2009-01-01 17:53:00,0.96258,0.96271,0.96256,0.96271,253000000.0
2009-01-01 17:54:00,0.96275,0.96275,0.96251,0.96264,242600000.0
2009-01-01 17:55:00,0.9626,0.96272,0.96259,0.96264,161800000.0
2009-01-01 17:56:00,0.96262,0.96272,0.96256,0.96272,145700000.0
2009-01-01 17:57:00,0.96262,0.9628,0.96257,0.96257,218600000.0
2009-01-01 17:58:00,0.96259,0.96273,0.96259,0.96263,149400000.0
2009-01-01 17:59:00,0.96255,0.96276,0.96255,0.96264,177800000.0
2009-01-01 18:00:00,0.96259,0.96275,0.96259,0.96266,116200000.0
2009-01-01 18:01:00,0.96256,0.96273,0.96256,0.96268,120000000.0
2009-01-01 18:02:00,0.96266,0.96275,0.96258,0.96272,138400000.0
2009-01-01 18:03:00,0.96272,0.96272,0.96255,0.96255,216400000.0
2009-01-01 18:04:00,0.96256,0.96271,0.96256,0.96263,232800000.0
2009-01-01 18:05:00,0.96269,0.96269,0.96258,0.96258,78200000.0
2009-01-01 18:06:00,0.96265,0.96274,0.96261,0.96272,46600000.0
2009-01-01 18:07:00,0.96275,0.96275,0.96256,0.96263,231400000.0
2009-01-01 18:08:00,0.96257,0.96278,0.96255,0.96278,253800000.0
2009-01-01 18:09:00,0.96263,0.96276,0.96256,0.96266,291200000.0
2009-01-01 18:10:00,0.96259,0.96277,0.96256,0.96271,219600000.0
2009-01-01 18:11:00,0.96254,0.96279,0.96254,0.96257,348200000.0
2009-01-01 18:12:00,0.96268,0.96273,0.96256,0.96265,229000000.0
2009-01-01 18:13:00,0.96266,0.96276,0.96254,0.96264,275600001.0
2009-01-01 18:14:00,0.9627,0.9628,0.96256,0.96258,199400000.0
2009-01-01 18:15:00,0.96267,0.96272,0.96258,0.96271,134200000.0
2009-01-01 18:16:00,0.96267,0.96273,0.96259,0.96259,69600000.0
2009-01-01 18:17:00,0.96258,0.9627,0.96258,0.9626,43600000.0
2009-01-01 18:18:00,0.9626,0.9627,0.9626,0.9627,32800000.0
2009-01-01 18:19:00,0.96266,0.9627,0.96257,0.9627,63800000.0
2009-01-01 18:20:00,0.96267,0.96275,0.96258,0.96263,232800000.0
2009-01-01 18:21:00,0.96277,0.96277,0.96259,0.96263,93600000.0
2009-01-01 18:22:00,0.96264,0.96272,0.96257,0.96263,132400000.0
2009-01-01 18:23:00,0.96271,0.96273,0.96261,0.96266,47200000.0
2009-01-01 18:24:00,0.96263,0.96269,0.96258,0.96258,187400000.0
2009-01-01 18:25:00,0.96256,0.96273,0.96256,0.96272,218600000.0
2009-01-01 18:26:00,0.9627,0.96279,0.96255,0.96279,296600000.0
2009-01-01 18:27:00,0.96266,0.96282,0.96248,0.96269,266400001.0
2009-01-01 18:28:00,0.96268,0.96279,0.96255,0.96269,246200000.0
2009-01-01 18:29:00,0.96262,0.96274,0.96256,0.9627,166600000.0
2009-01-01 18:30:00,0.96263,0.96279,0.96253,0.96259,157800000.0
2009-01-01 18:31:00,0.96263,0.9628,0.9626,0.96263,207200000.0
2009-01-01 18:32:00,0.96261,0.96282,0.96259,0.96282,82600000.0
2009-01-01 18:33:00,0.9628,0.9628,0.96247,0.9627,179200000.0
2009-01-01 18:34:00,0.96263,0.9627,0.96256,0.9627,97200000.0
2009-01-01 18:35:00,0.96274,0.96274,0.96264,0.96268,95200000.0
2009-01-01 18:36:00,0.96272,0.96277,0.96255,0.96255,150800000.0
2009-01-01 18:37:00,0.96262,0.96278,0.96258,0.96258,137600000.0
2009-01-01 18:38:00,0.96257,0.96271,0.96255,0.96258,161600000.0
2009-01-01 18:39:00,0.9626,0.96276,0.96251,0.96262,164600000.0
2009-01-01 18:40:00,0.96259,0.96272,0.96256,0.96272,218200000.0
2009-01-01 18:41:00,0.96265,0.96271,0.96255,0.96255,98800000.0
2009-01-01 18:42:00,0.96263,0.96274,0.9625,0.96274,89600000.0
2009-01-01 18:43:00,0.96272,0.96272,0.96258,0.96266,95200000.0
2009-01-01 18:44:00,0.96264,0.96271,0.96253,0.96253,112800000.0
2009-01-01 18:45:00,0.96255,0.96272,0.96255,0.96272,126600000.0
2009-01-01 18:46:00,0.96272,0.96274,0.96255,0.96266,132800000.0
2009-01-01 18:47:00,0.96263,0.96275,0.96258,0.96269,101400000.0
2009-01-01 18:48:00,0.96267,0.96276,0.96261,0.9627,148600000.0
2009-01-01 18:49:00,0.96264,0.96276,0.96246,0.96251,125200000.0
2009-01-01 18:50:00,0.9626,0.96281,0.96243,0.96272,179600000.0
2009-01-01 18:51:00,0.96263,0.96272,0.96256,0.96265,94400000.0
2009-01-01 18:52:00,0.96256,0.96271,0.96256,0.96268,129400000.0
2009-01-01 18:53:00,0.9627,0.96278,0.96255,0.96268,99400000.0
2009-01-01 18:54:00,0.96266,0.96273,0.96253,0.96273,181400000.0
2009-01-01 18:55:00,0.96263,0.96283,0.96255,0.96265,188900000.0
2009-01-01 18:56:00,0.96259,0.96272,0.96258,0.96265,93999999.0
2009-01-01 18:57:00,0.96263,0.96275,0.96257,0.96265,67600000.0
2009-01-01 18:58:00,0.96257,0.9628,0.96257,0.96271,87800000.0
2009-01-01 18:59:00,0.96263,0.96269,0.96256,0.96256,166400000.0
2009-01-01 19:00:00,0.96255,0.96266,0.96255,0.96257,17000000.0
2009-01-01 19:01:00,0.9625,0.96264,0.9625,0.96255,55600000.0
2009-01-01 19:02:00,0.96266,0.96266,0.96254,0.96257,11200000.0
2009-01-01 19:03:00,0.96263,0.96268,0.96257,0.96259,35200000.0
2009-01-01 19:04:00,0.96263,0.96265,0.96256,0.96262,50800000.0
2009-01-01 19:05:00,0.96251,0.96258,0.96244,0.96258,18200000.0
2009-01-01 19:06:00,0.96255,0.9626,0.96251,0.96251,94200000.0
2009-01-01 19:07:00,0.96242,0.96263,0.96242,0.96263,81600000.0
2009-01-01 19:08:00,0.96257,0.96259,0.96246,0.96247,49800000.0
2009-01-01 19:09:00,0.96242,0.96257,0.9624,0.96247,100800000.0
2009-01-01 19:10:00,0.96242,0.9627,0.96242,0.96251,105600000.0
2009-01-01 19:11:00,0.96264,0.96277,0.96239,0.96239,190600000.0
2009-01-01 19:12:00,0.96239,0.9626,0.96232,0.9626,157800000.0
2009-01-01 19:13:00,0.96255,0.96259,0.96232,0.96232,175600000.0
2009-01-01 19:14:00,0.96237,0.96262,0.96237,0.96249,121200000.0
2009-01-01 19:15:00,0.9625,0.96274,0.9625,0.96262,78800000.0
2009-01-01 19:16:00,0.96245,0.9627,0.96239,0.96244,87600000.0
2009-01-01 19:17:00,0.96253,0.96266,0.96237,0.96237,171600000.0
2009-01-01 19:18:00,0.96242,0.96268,0.96242,0.96244,121200000.0
2009-01-01 19:19:00,0.96233,0.96262,0.96227,0.96256,84200000.0
2009-01-01 19:20:00,0.96252,0.96255,0.96237,0.96255,130400000.0
2009-01-01 19:21:00,0.96248,0.96265,0.9624,0.96244,158800000.0
2009-01-01 19:22:00,0.96244,0.9627,0.96241,0.96253,229000000.0
2009-01-01 19:23:00,0.96243,0.9626,0.96232,0.96242,140000000.0
2009-01-01 19:24:00,0.96236,0.96276,0.96224,0.96251,205000000.0
2009-01-01 19:25:00,0.96258,0.96285,0.96234,0.96257,182800000.0
2009-01-01 19:26:00,0.96266,0.96278,0.9624,0.96252,229400000.0
2009-01-01 19:27:00,0.96248,0.96277,0.96227,0.96253,265600000.0
2009-01-01 19:28:00,0.9626,0.96288,0.96245,0.96254,258200000.0
2009-01-01 19:29:00,0.96248,0.96271,0.96237,0.96263,218000000.0
2009-01-01 19:30:00,0.96252,0.96266,0.96247,0.96264,105600000.0
2009-01-01 19:31:00,0.96259,0.96267,0.9624,0.96247,196000000.0
2009-01-01 19:32:00,0.96245,0.9627,0.96231,0.96253,271600000.0
2009-01-01 19:33:00,0.96249,0.96269,0.96246,0.96247,236000000.0
2009-01-01 19:34:00,0.96246,0.96259,0.96239,0.96239,146200000.0
2009-01-01 19:35:00,0.96243,0.9626,0.9623,0.96238,127000000.0
2009-01-01 19:36:00,0.96242,0.96264,0.96242,0.96242,112800000.0
2009-01-01 19:37:00,0.96246,0.96257,0.96241,0.96245,119000000.0
2009-01-01 19:38:00,0.96247,0.96267,0.96241,0.96263,167600000.0
2009-01-01 19:39:00,0.96269,0.96271,0.96242,0.96253,131600000.0
2009-01-01 19:40:00,0.96362,0.96367,0.96352,0.96362,120400000.0
2009-01-01 19:41:00,0.963,0.96315,0.9628,0.96292,219800000.0
2009-01-01 19:42:00,0.96297,0.96304,0.96288,0.963,144200000.0
2009-01-01 19:43:00,0.963,0.96306,0.96288,0.96303,141400000.0
2009-01-01 19:44:00,0.963,0.96308,0.9627,0.96298,249300000.0
2009-01-01 19:45:00,0.96299,0.96303,0.96279,0.96297,254800000.0
2009-01-01 19:46:00,0.96292,0.96313,0.96285,0.96285,173000000.0
2009-01-01 19:47:00,0.96293,0.96314,0.96289,0.963,227000000.0
2009-01-01 19:48:00,0.96168,0.96217,0.96168,0.96217,40000000.0
2009-01-01 19:49:00,0.96065,0.9607,0.96065,0.9607,5200000.0
2009-01-01 19:50:00,0.9612,0.96127,0.96094,0.96127,14200000.0
2009-01-01 19:51:00,0.96115,0.96115,0.96095,0.961,21000000.0
2009-01-01 19:52:00,0.96094,0.96128,0.96094,0.96111,82000000.0
2009-01-01 19:53:00,0.96111,0.96118,0.96098,0.96098,140400000.0
2009-01-01 19:54:00,0.961,0.96115,0.961,0.96102,49800000.0
2009-01-01 19:55:00,0.96101,0.96105,0.96101,0.96105,7800000.0
2009-01-01 19:56:00,0.96099,0.96099,0.96088,0.96096,50800000.0
2009-01-01 19:57:00,0.9565,0.9566,0.9565,0.9566,27200000.0
2009-01-01 19:58:00,0.95579,0.95602,0.95571,0.9558,28000000.0
2009-01-01 19:59:00,0.95861,0.95861,0.95834,0.95846,88600000.0
2009-01-01 20:00:00,0.95576,0.95576,0.95574,0.95574,6800000.0
2009-01-01 20:01:00,0.95731,0.95731,0.95725,0.95727,18200000.0
2009-01-01 20:02:00,0.95571,0.95588,0.95571,0.95573,102400000.0
2009-01-01 20:03:00,0.95597,0.95603,0.9559,0.95595,44200000.0
2009-01-01 20:04:00,0.95576,0.95584,0.95576,0.95583,71600000.0
2009-01-01 20:05:00,0.95593,0.95593,0.9558,0.95591,47600000.0
2009-01-01 20:06:00,0.95573,0.95576,0.95571,0.95573,140000000.0
2009-01-01 20:07:00,0.95575,0.95583,0.95568,0.95579,74800000.0
2009-01-01 20:08:00,0.95576,0.95586,0.95568,0.95573,217000000.0
2009-01-01 20:09:00,0.95565,0.95569,0.95555,0.95567,122400000.0
2009-01-01 20:10:00,0.95571,0.95573,0.95561,0.95561,74400000.0
2009-01-01 20:11:00,0.95545,0.9556,0.95542,0.95552,90600000.0
2009-01-01 20:12:00,0.95563,0.95576,0.95551,0.95561,100200000.0
2009-01-01 20:13:00,0.95555,0.9557,0.95555,0.9557,138000000.0
2009-01-01 20:14:00,0.95561,0.95563,0.95561,0.95563,60800000.0
2009-01-01 20:15:00,0.95554,0.95555,0.95544,0.95544,27200000.0
2009-01-01 20:16:00,0.95656,0.95656,0.95552,0.95552,71400000.0
2009-01-01 20:17:00,0.95541,0.95569,0.95536,0.95542,21000000.0
2009-01-01 20:18:00,0.95642,0.95645,0.95637,0.95637,39600000.0
2009-01-01 20:19:00,0.95606,0.95607,0.95551,0.95568,20200000.0
2009-01-01 20:20:00,0.95544,0.95549,0.95544,0.95549,24000000.0
2009-01-01 20:21:00,0.95551,0.95554,0.95539,0.95539,29400000.0
2009-01-01 20:22:00,0.95544,0.95544,0.95544,0.95544,5800000.0
2009-01-01 20:23:00,0.95529,0.95557,0.95529,0.95557,26800000.0
2009-01-01 20:24:00,0.95564,0.95633,0.95564,0.95633,27600000.0
2009-01-01 20:25:00,0.95584,0.95597,0.95584,0.95586,32000000.0
2009-01-01 20:26:00,0.95566,0.95571,0.95566,0.95571,8600000.0
2009-01-01 20:27:00,0.95564,0.95571,0.95546,0.95547,26600000.0
2009-01-01 20:28:00,0.95566,0.95566,0.95566,0.95566,2200000.0
2009-01-01 20:29:00,0.95554,0.95554,0.95544,0.95544,3800000.0
2009-01-01 20:30:00,0.95568,0.95581,0.95547,0.95574,19800000.0
2009-01-01 20:31:00,0.95546,0.95554,0.95525,0.95525,32000000.0
2009-01-01 20:32:00,0.9566,0.95663,0.9566,0.9566,21000000.0
2009-01-01 20:33:00,0.95643,0.95645,0.95643,0.95645,9400000.0
2009-01-01 20:34:00,0.9566,0.95665,0.9566,0.9566,22200000.0
2009-01-01 20:35:00,0.95657,0.95677,0.95655,0.9567,121600000.0
2009-01-01 20:36:00,0.95673,0.95678,0.95671,0.95675,20600000.0
2009-01-01 20:37:00,0.95682,0.95682,0.95668,0.95673,23800000.0
2009-01-01 20:38:00,0.9567,0.95693,0.9566,0.9569,70800000.0
2009-01-01 20:39:00,0.95695,0.95705,0.9567,0.95705,66400000.0
2009-01-01 20:40:00,0.95693,0.95693,0.9567,0.9569,55600000.0
2009-01-01 20:41:00,0.95557,0.95637,0.95557,0.95624,18800000.0
2009-01-01 20:42:00,0.95762,0.95762,0.95759,0.95759,14200000.0
2009-01-01 20:43:00,0.95511,0.95579,0.95489,0.95489,58000000.0
2009-01-01 20:44:00,0.95721,0.95721,0.95641,0.95641,154400000.0
2009-01-01 20:45:00,0.95654,0.95656,0.95646,0.95647,29400000.0
2009-01-01 20:46:00,0.95703,0.95703,0.95695,0.95695,19800000.0
2009-01-01 20:47:00,0.957,0.957,0.95686,0.95687,13600000.0
2009-01-01 20:48:00,0.9571,0.9571,0.95707,0.95707,4400000.0
2009-01-01 20:49:00,0.95715,0.95721,0.95715,0.9572,14800000.0
2009-01-01 20:50:00,0.95724,0.95724,0.95706,0.95706,4000000.0
2009-01-01 20:51:00,0.95699,0.95712,0.95699,0.95712,8400000.0
2009-01-01 20:52:00,0.95667,0.95667,0.95667,0.95667,1000000.0
2009-01-01 20:53:00,0.95665,0.9568,0.95644,0.95657,18800000.0
2009-01-01 20:54:00,0.95674,0.95677,0.95669,0.95669,7200000.0
2009-01-01 20:55:00,0.9561,0.95619,0.95528,0.95617,24800000.0
2009-01-01 20:56:00,0.95647,0.95647,0.95645,0.95647,7400000.0
2009-01-01 20:57:00,0.95627,0.95637,0.95486,0.95561,12800000.0
2009-01-01 20:58:00,0.9562,0.95627,0.95605,0.95625,53400000.0
2009-01-01 20:59:00,0.95627,0.95642,0.95613,0.95637,25800000.0
2009-01-01 21:00:00,0.95585,0.95613,0.95585,0.956,41600000.0
2009-01-01 21:01:00,0.95611,0.95611,0.95599,0.956,19600000.0
2009-01-01 21:02:00,0.95616,0.95619,0.95614,0.95619,30600000.0
2009-01-01 21:03:00,0.95602,0.95618,0.95602,0.95611,72800000.0
2009-01-01 21:04:00,0.95603,0.95615,0.95598,0.95603,89600000.0
2009-01-01 21:05:00,0.9543,0.95585,0.9543,0.95585,83400000.0
2009-01-01 21:06:00,0.95637,0.9565,0.95635,0.95642,95400000.0
2009-01-01 21:07:00,0.95633,0.95641,0.95625,0.95625,35200000.0
2009-01-01 21:08:00,0.95638,0.95638,0.95625,0.9563,46000000.0
2009-01-01 21:09:00,0.95656,0.95659,0.95642,0.95647,26600000.0
2009-01-01 21:10:00,0.95625,0.95633,0.95625,0.9563,23600000.0
2009-01-01 21:11:00,0.95621,0.95635,0.95617,0.95633,14800000.0
2009-01-01 21:12:00,0.95637,0.95643,0.95635,0.95643,29600000.0
2009-01-01 21:13:00,0.95646,0.95649,0.95637,0.95637,49200000.0
2009-01-01 21:14:00,0.95633,0.95671,0.95633,0.95664,102600000.0
2009-01-01 21:15:00,0.95482,0.95482,0.95482,0.95482,2800000.0
2009-01-01 21:16:00,0.9565,0.95665,0.95558,0.95665,16800000.0
2009-01-01 21:17:00,0.95636,0.9565,0.95633,0.95638,25200000.0
2009-01-01 21:18:00,0.95725,0.95727,0.95722,0.95722,18800000.0
2009-01-01 21:19:00,0.95547,0.95683,0.95547,0.95683,39400000.0
2009-01-01 21:20:00,0.95731,0.95734,0.95726,0.95731,78800000.0
2009-01-01 21:21:00,0.95564,0.95736,0.95564,0.95736,26000000.0
2009-01-01 21:22:00,0.95768,0.95768,0.95572,0.95572,56400000.0
2009-01-01 21:23:00,0.956,0.95739,0.956,0.95739,15800000.0
2009-01-01 21:24:00,0.95726,0.95726,0.95623,0.95663,13200000.0
2009-01-01 21:25:00,0.95656,0.9567,0.95651,0.95652,48200000.0
2009-01-01 21:26:00,0.95769,0.95769,0.95769,0.95769,2800000.0
2009-01-01 21:27:00,0.95791,0.95805,0.95779,0.95791,19400000.0
2009-01-01 21:28:00,0.95783,0.95788,0.95778,0.95786,44200000.0
2009-01-01 21:29:00,0.95799,0.95801,0.95783,0.95795,52600000.0
2009-01-01 21:30:00,0.95757,0.95757,0.95757,0.95757,2800000.0
2009-01-01 21:31:00,0.95751,0.95756,0.95745,0.9575,11400000.0
2009-01-01 21:32:00,0.95744,0.95749,0.95739,0.95739,14200000.0
2009-01-01 21:33:00,0.9573,0.95746,0.95706,0.95746,73000000.0
2009-01-01 21:34:00,0.95754,0.95759,0.95754,0.95756,13200000.0
2009-01-01 21:35:00,0.95748,0.9575,0.95739,0.9574,21200000.0
2009-01-01 21:36:00,0.95744,0.95744,0.95744,0.95744,11000000.0
2009-01-01 21:37:00,0.95744,0.95753,0.95723,0.95743,36000000.0
2009-01-01 21:38:00,0.95749,0.95749,0.95749,0.95749,3000000.0
2009-01-01 21:39:00,0.95743,0.95746,0.95735,0.95735,11400000.0
2009-01-01 21:40:00,0.95747,0.95762,0.95729,0.95749,52400000.0
2009-01-01 21:41:00,0.95752,0.95754,0.95743,0.95748,24600000.0
2009-01-01 21:42:00,0.95754,0.95754,0.95742,0.95747,54400000.0
2009-01-01 21:43:00,0.95753,0.95753,0.95732,0.9574,17600000.0
2009-01-01 21:44:00,0.95749,0.95754,0.95739,0.95754,31000000.0
2009-01-01 21:45:00,0.95756,0.95756,0.95748,0.95749,32200000.0
2009-01-01 21:46:00,0.95734,0.95756,0.95732,0.95732,53400000.0
2009-01-01 21:47:00,0.95748,0.95765,0.95733,0.95765,80800000.0
2009-01-01 21:48:00,0.95759,0.95762,0.95737,0.95756,141800000.0
2009-01-01 21:49:00,0.95715,0.95718,0.95698,0.95698,53600000.0
2009-01-01 21:50:00,0.95736,0.95736,0.95693,0.95693,21400000.0
2009-01-01 21:51:00,0.95676,0.95692,0.95676,0.9568,45000000.0
2009-01-01 21:52:00,0.95727,0.9573,0.95715,0.9573,35000000.0
2009-01-01 21:53:00,0.95717,0.95738,0.95717,0.95728,58400000.0
2009-01-01 21:54:00,0.95725,0.95738,0.95715,0.95735,27200000.0
2009-01-01 21:55:00,0.95727,0.95727,0.957,0.957,36400000.0
2009-01-01 21:56:00,0.95704,0.95716,0.95581,0.95716,30200000.0
2009-01-01 21:57:00,0.95696,0.95696,0.95674,0.95688,137600000.0
2009-01-01 21:58:00,0.95595,0.95605,0.95591,0.95595,149800000.0
2009-01-01 21:59:00,0.95652,0.95652,0.956,0.956,11800000.0
2009-01-01 22:00:00,0.95615,0.95754,0.95615,0.9565,32200000.0
2009-01-01 22:01:00,0.95763,0.95799,0.95763,0.95799,31800000.0
2009-01-01 22:02:00,0.95688,0.95688,0.95668,0.95668,6000000.0
2009-01-01 22:03:00,0.95758,0.95779,0.95758,0.95766,25200000.0
2009-01-01 22:04:00,0.95703,0.95703,0.95698,0.95703,15600000.0
2009-01-01 22:05:00,0.95713,0.9572,0.957,0.957,29200000.0
2009-01-01 22:06:00,0.95703,0.95708,0.95698,0.95708,131200000.0
2009-01-01 22:07:00,0.95716,0.95725,0.95708,0.95708,34600000.0
2009-01-01 22:08:00,0.95703,0.95703,0.95703,0.95703,3400000.0
2009-01-01 22:09:00,0.95706,0.95723,0.95704,0.95713,151200000.0
2009-01-01 22:10:00,0.95703,0.95715,0.957,0.95708,119200000.0
2009-01-01 22:11:00,0.95708,0.95708,0.95687,0.95703,131600000.0
2009-01-01 22:12:00,0.95689,0.9571,0.95689,0.95694,159800000.0
2009-01-01 22:13:00,0.95701,0.95701,0.95689,0.95693,97600000.0
2009-01-01 22:14:00,0.95689,0.95714,0.95677,0.95714,32200000.0
2009-01-01 22:15:00,0.95696,0.95714,0.95689,0.95698,128600000.0
2009-01-01 22:16:00,0.95692,0.95704,0.95689,0.95697,84400000.0
2009-01-01 22:17:00,0.95719,0.95723,0.95697,0.95723,16600000.0
2009-01-01 22:18:00,0.95738,0.95777,0.95669,0.95669,31000000.0
2009-01-01 22:19:00,0.95837,0.95837,0.95835,0.95835,4000000.0
2009-01-01 22:20:00,0.95743,0.95791,0.95711,0.95711,11200000.0
2009-01-01 22:21:00,0.95734,0.95752,0.95732,0.95735,47400000.0
2009-01-01 22:22:00,0.95703,0.95708,0.95691,0.95701,80800000.0
2009-01-01 22:23:00,0.95699,0.95706,0.95675,0.95675,23800000.0
2009-01-01 22:24:00,0.95693,0.95707,0.95674,0.95693,15200000.0
2009-01-01 22:25:00,0.95662,0.95805,0.95662,0.95805,98600000.0
2009-01-01 22:26:00,0.95691,0.95694,0.95679,0.95686,56000000.0
2009-01-01 22:27:00,0.95723,0.95735,0.95719,0.95732,43200000.0
2009-01-01 22:28:00,0.95694,0.95706,0.95694,0.95696,41000000.0
2009-01-01 22:29:00,0.95646,0.95794,0.95646,0.95794,16200000.0
2009-01-01 22:30:00,0.95693,0.95698,0.95673,0.95673,26600000.0
2009-01-01 22:31:00,0.95727,0.9573,0.95685,0.95685,17200000.0
2009-01-01 22:32:00,0.95676,0.95679,0.95676,0.95679,8400000.0
2009-01-01 22:33:00,0.95683,0.95711,0.95678,0.95704,22400000.0
2009-01-01 22:34:00,0.95673,0.95673,0.9566,0.9566,5600000.0
2009-01-01 22:35:00,0.95671,0.9568,0.95653,0.9568,9400000.0
2009-01-01 22:36:00,0.95678,0.95678,0.95678,0.95678,3200000.0
2009-01-01 22:37:00,0.95709,0.95709,0.95699,0.95699,13800000.0
2009-01-01 22:38:00,0.95691,0.95693,0.95691,0.95691,18400000.0
2009-01-01 22:39:00,0.95705,0.9571,0.95696,0.95696,35800000.0
2009-01-01 22:40:00,0.95696,0.95696,0.95674,0.95674,9200000.0
2009-01-01 22:41:00,0.95706,0.95709,0.95696,0.95696,30600000.0
2009-01-01 22:42:00,0.95854,0.95857,0.95854,0.95854,27400000.0
2009-01-01 22:43:00,0.95821,0.95833,0.95819,0.95827,66800000.0
2009-01-01 22:44:00,0.95857,0.95872,0.95854,0.9586,90200000.0
2009-01-01 22:45:00,0.95854,0.95867,0.95854,0.95867,68800000.0
2009-01-01 22:46:00,0.95842,0.95842,0.95731,0.95731,37000000.0
2009-01-01 22:47:00,0.95723,0.95723,0.95697,0.95723,61400000.0
2009-01-01 22:48:00,0.9585,0.95883,0.9584,0.95863,116200000.0
2009-01-01 22:49:00,0.95834,0.95843,0.95827,0.9583,164800000.0
2009-01-01 22:50:00,0.95864,0.95872,0.95862,0.95872,48600000.0
2009-01-01 22:51:00,0.95775,0.9578,0.95772,0.95772,67000000.0
2009-01-01 22:52:00,0.9586,0.95863,0.9585,0.9585,88200000.0
2009-01-01 22:53:00,0.95855,0.9587,0.95855,0.95862,76000000.0
2009-01-01 22:54:00,0.95855,0.9586,0.95855,0.9586,13600000.0
2009-01-01 22:55:00,0.95874,0.95886,0.95859,0.95872,29800000.0
2009-01-01 22:56:00,0.9584,0.9584,0.95732,0.95732,97600000.0
2009-01-01 22:57:00,0.95722,0.95725,0.95703,0.95706,27200000.0
2009-01-01 22:58:00,0.95817,0.95817,0.95402,0.95402,23800000.0
2009-01-01 22:59:00,0.95798,0.95806,0.95798,0.95803,43400000.0
2009-01-01 23:00:00,0.95776,0.95776,0.95759,0.95773,44200000.0
2009-01-01 23:01:00,0.95675,0.95794,0.95675,0.95794,93600000.0
2009-01-01 23:02:00,0.95785,0.95787,0.95755,0.95777,57400000.0
2009-01-01 23:03:00,0.95779,0.95785,0.95773,0.9578,37600000.0
2009-01-01 23:04:00,0.95819,0.95819,0.95813,0.95813,36200000.0
2009-01-01 23:05:00,0.95818,0.95825,0.95813,0.95823,44600000.0
2009-01-01 23:06:00,0.95809,0.95813,0.95798,0.95808,16200000.0
2009-01-01 23:07:00,0.95801,0.95818,0.95786,0.95818,33800000.0
2009-01-01 23:08:00,0.95816,0.95819,0.95801,0.95806,55000000.0
2009-01-01 23:09:00,0.95806,0.95812,0.95795,0.95795,23600000.0
2009-01-01 23:10:00,0.95806,0.95811,0.95798,0.95806,62000000.0
2009-01-01 23:11:00,0.95818,0.95829,0.95813,0.95813,13400000.0
2009-01-01 23:12:00,0.95811,0.95813,0.95803,0.95808,51200000.0
2009-01-01 23:13:00,0.95833,0.95833,0.95815,0.95815,167400000.0
2009-01-01 23:14:00,0.95813,0.95816,0.95808,0.95808,35000000.0
2009-01-01 23:15:00,0.95812,0.95827,0.95812,0.9582,38800000.0
2009-01-01 23:16:00,0.95813,0.95816,0.95808,0.95811,73200000.0
2009-01-01 23:17:00,0.95859,0.95859,0.95738,0.95738,141400000.0
2009-01-01 23:18:00,0.95811,0.95811,0.95799,0.95803,26000000.0
2009-01-01 23:19:00,0.95792,0.95822,0.95792,0.95819,18200000.0
2009-01-01 23:20:00,0.95823,0.95823,0.95818,0.95821,16200000.0
2009-01-01 23:21:00,0.95822,0.95831,0.95816,0.95819,70200000.0
2009-01-01 23:22:00,0.95813,0.95823,0.95803,0.95813,69000000.0
2009-01-01 23:23:00,0.95647,0.95687,0.95647,0.95663,234400000.0
2009-01-01 23:24:00,0.95749,0.95749,0.95732,0.95739,140400000.0
2009-01-01 23:25:00,0.95672,0.95672,0.95626,0.95627,64800000.0
2009-01-01 23:26:00,0.95749,0.95772,0.95744,0.95769,99800000.0
2009-01-01 23:27:00,0.95681,0.95702,0.95681,0.95689,7800000.0
2009-01-01 23:28:00,0.95722,0.95722,0.95614,0.95615,19800000.0
2009-01-01 23:29:00,0.95625,0.9563,0.95625,0.9563,39000000.0
2009-01-01 23:30:00,0.95759,0.95759,0.95756,0.95756,16600000.0
2009-01-01 23:31:00,0.95759,0.9576,0.95732,0.95749,33800000.0
2009-01-01 23:32:00,0.95645,0.95652,0.95639,0.95652,12400000.0
2009-01-01 23:33:00,0.95714,0.95724,0.95699,0.95722,26200000.0
2009-01-01 23:34:00,0.9564,0.9565,0.95635,0.95643,34400000.0
2009-01-01 23:35:00,0.95622,0.95625,0.9562,0.95622,22000000.0
2009-01-01 23:36:00,0.95615,0.95618,0.9561,0.95613,25000000.0
2009-01-01 23:37:00,0.95715,0.9572,0.95715,0.95717,4000000.0
2009-01-01 23:38:00,0.95639,0.95639,0.95639,0.95639,5800000.0
2009-01-01 23:39:00,0.95617,0.95641,0.95617,0.95641,54800000.0
2009-01-01 23:40:00,0.95654,0.95664,0.95642,0.95656,121000000.0
2009-01-01 23:41:00,0.95632,0.95643,0.9562,0.9563,107400000.0
2009-01-01 23:42:00,0.95656,0.95664,0.95642,0.95656,124400000.0
2009-01-01 23:43:00,0.95586,0.95598,0.95567,0.95598,69000000.0
2009-01-01 23:44:00,0.95664,0.95667,0.95654,0.95654,22000000.0
2009-01-01 23:45:00,0.95629,0.95629,0.95587,0.95606,131200000.0
2009-01-01 23:46:00,0.95644,0.95664,0.95629,0.95649,126600000.0
2009-01-01 23:47:00,0.95656,0.95674,0.95651,0.95659,91600000.0
2009-01-01 23:48:00,0.95654,0.95659,0.95647,0.95657,164400000.0
2009-01-01 23:49:00,0.9564,0.95645,0.95635,0.95637,56600000.0
2009-01-01 23:50:00,0.95677,0.95677,0.95628,0.95629,163400000.0
2009-01-01 23:51:00,0.95553,0.9556,0.95506,0.9556,95000000.0
2009-01-01 23:52:00,0.95584,0.95584,0.95563,0.95563,65400000.0
2009-01-01 23:53:00,0.95518,0.95545,0.95518,0.95545,46400000.0
2009-01-01 23:54:00,0.95561,0.95561,0.95543,0.95543,164000000.0
2009-01-01 23:55:00,0.95554,0.9556,0.95554,0.9556,57000000.0
2009-01-01 23:56:00,0.95595,0.95595,0.95535,0.95588,87200000.0
2009-01-01 23:57:00,0.95599,0.9561,0.95599,0.9561,71000000.0
2009-01-01 23:58:00,0.95584,0.95588,0.95569,0.95569,111400000.0
2009-01-01 23:59:00,0.95565,0.95615,0.9556,0.95615,224800000.0
2009-01-02 00:00:00,0.95568,0.95644,0.95425,0.95518,89000000.0
2009-01-02 00:01:00,0.95566,0.95566,0.95506,0.95508,129000000.0
2009-01-02 00:02:00,0.95535,0.95535,0.95438,0.95482,102000000.0
2009-01-02 00:03:00,0.9544,0.95455,0.9543,0.95455,6400000.0
2009-01-02 00:04:00,0.9546,0.9546,0.95445,0.9546,8000000.0
2009-01-02 00:05:00,0.95485,0.95485,0.95485,0.95485,1600000.0
2009-01-02 00:06:00,0.9545,0.9548,0.95435,0.95435,6400000.0
2009-01-02 00:07:00,0.95465,0.95475,0.95465,0.95475,3200000.0
2009-01-02 00:08:00,0.95465,0.95465,0.95455,0.95455,4800000.0
2009-01-02 00:09:00,0.9544,0.9544,0.9543,0.9543,4200000.0
2009-01-02 00:10:00,0.95445,0.95445,0.95445,0.95445,4400000.0
2009-01-02 00:11:00,0.95445,0.95445,0.9543,0.95435,10400000.0
2009-01-02 00:12:00,0.95445,0.9545,0.95435,0.9544,14600000.0
2009-01-02 00:13:00,0.9543,0.9543,0.954,0.95405,59200000.0
2009-01-02 00:14:00,0.954,0.9541,0.95375,0.95395,39800000.0
2009-01-02 00:15:00,0.95395,0.9541,0.95345,0.9541,7600000.0
2009-01-02 00:16:00,0.9539,0.954,0.95385,0.954,15200000.0
2009-01-02 00:17:00,0.95415,0.9542,0.95415,0.9542,10400000.0
2009-01-02 00:18:00,0.95375,0.95425,0.95335,0.95345,84600000.0
2009-01-02 00:19:00,0.9534,0.9534,0.95325,0.95325,44600000.0
2009-01-02 00:20:00,0.95325,0.95335,0.95145,0.95195,105000000.0
2009-01-02 00:21:00,0.95195,0.95255,0.9518,0.9522,63800000.0
2009-01-02 00:22:00,0.95235,0.9524,0.9521,0.9524,76200000.0
2009-01-02 00:23:00,0.9525,0.95255,0.95235,0.95235,29800000.0
2009-01-02 00:24:00,0.95235,0.95235,0.95025,0.95025,93800000.0
2009-01-02 00:25:00,0.9503,0.9507,0.94915,0.9501,157200000.0
2009-01-02 00:26:00,0.9502,0.9502,0.94965,0.94975,41400000.0
2009-01-02 00:27:00,0.94975,0.94975,0.9483,0.9483,125800000.0
2009-01-02 00:28:00,0.94855,0.9492,0.94855,0.949,106000000.0
2009-01-02 00:29:00,0.949,0.94915,0.9488,0.949,85000000.0
2009-01-02 00:30:00,0.949,0.94905,0.94885,0.94905,50600000.0
2009-01-02 00:31:00,0.94905,0.9492,0.9487,0.9488,70800000.0
2009-01-02 00:32:00,0.94855,0.9491,0.9477,0.9477,126200000.0
2009-01-02 00:33:00,0.94785,0.94805,0.94575,0.94625,86400000.0
2009-01-02 00:34:00,0.94595,0.9469,0.9458,0.94685,71000000.0
2009-01-02 00:35:00,0.94685,0.94695,0.94645,0.9467,44400000.0
2009-01-02 00:36:00,0.94695,0.9471,0.94665,0.947,19800000.0
2009-01-02 00:37:00,0.94725,0.94725,0.9471,0.9471,8000000.0
2009-01-02 00:38:00,0.9471,0.9481,0.94705,0.9481,43800000.0
2009-01-02 00:39:00,0.9481,0.94825,0.94795,0.94795,42200000.0
2009-01-02 00:40:00,0.948,0.948,0.94795,0.94795,3200000.0
2009-01-02 00:41:00,0.948,0.9495,0.948,0.9491,85600000.0
2009-01-02 00:42:00,0.94945,0.9496,0.9483,0.94885,55200000.0
2009-01-02 00:43:00,0.94875,0.9495,0.9483,0.9492,48400000.0
2009-01-02 00:44:00,0.9492,0.9497,0.9486,0.9495,75400000.0
2009-01-02 00:45:00,0.94965,0.94965,0.9494,0.94945,20800000.0
2009-01-02 00:46:00,0.94955,0.9496,0.94925,0.94925,44600000.0
2009-01-02 00:47:00,0.94925,0.94925,0.9486,0.94875,34200000.0
2009-01-02 00:48:00,0.94875,0.9493,0.94875,0.9493,44400000.0
2009-01-02 00:49:00,0.9493,0.94975,0.9486,0.94875,122800000.0
2009-01-02 00:50:00,0.94875,0.94925,0.94875,0.9489,76400000.0
2009-01-02 00:51:00,0.9489,0.9491,0.94875,0.94875,42000000.0
2009-01-02 00:52:00,0.94875,0.94875,0.9485,0.9485,101000000.0
2009-01-02 00:53:00,0.9485,0.9493,0.9484,0.9493,89000000.0
2009-01-02 00:54:00,0.94935,0.9504,0.94935,0.95015,24600000.0
2009-01-02 00:55:00,0.95005,0.9507,0.9498,0.9507,35500000.0
2009-01-02 00:56:00,0.9506,0.9507,0.9502,0.95045,38900000.0
2009-01-02 00:57:00,0.9504,0.95055,0.9498,0.9498,57600000.0
2009-01-02 00:58:00,0.9499,0.9504,0.9499,0.94995,41600000.0
2009-01-02 00:59:00,0.94985,0.95025,0.9496,0.9496,29600000.0
2009-01-02 01:00:00,0.9497,0.9497,0.9493,0.9497,142400000.0
2009-01-02 01:01:00,0.9497,0.9497,0.9496,0.9497,100800000.0
2009-01-02 01:02:00,0.9497,0.9497,0.9493,0.94935,257600000.0
2009-01-02 01:03:00,0.9494,0.9497,0.9493,0.9493,36800000.0
2009-01-02 01:04:00,0.9494,0.9497,0.9486,0.94875,127200000.0
2009-01-02 01:05:00,0.94925,0.9497,0.94815,0.94845,102000000.0
2009-01-02 01:06:00,0.9485,0.949,0.94815,0.9486,47400000.0
2009-01-02 01:07:00,0.9487,0.9494,0.94855,0.94885,64400000.0
2009-01-02 01:08:00,0.9488,0.94915,0.94875,0.94905,22400000.0
2009-01-02 01:09:00,0.94915,0.94915,0.9487,0.9487,11400000.0
2009-01-02 01:10:00,0.9487,0.94905,0.9487,0.9487,63200000.0
2009-01-02 01:11:00,0.94905,0.94915,0.949,0.9491,9600000.0
2009-01-02 01:12:00,0.94915,0.94935,0.94895,0.94895,19200000.0
2009-01-02 01:13:00,0.9491,0.9492,0.9487,0.9487,13600000.0
2009-01-02 01:14:00,0.9487,0.9497,0.94865,0.94885,54200000.0
2009-01-02 01:15:00,0.949,0.94925,0.949,0.94925,4800000.0
2009-01-02 01:16:00,0.94865,0.94885,0.94865,0.9487,22600000.0
2009-01-02 01:17:00,0.9487,0.95,0.9487,0.95,40900000.0
2009-01-02 01:18:00,0.9496,0.95005,0.94875,0.949,48700000.0
2009-01-02 01:19:00,0.94875,0.94935,0.94875,0.94905,23200000.0
2009-01-02 01:20:00,0.94895,0.9492,0.94895,0.9492,4800000.0
2009-01-02 01:21:00,0.94915,0.94915,0.9488,0.94895,9600000.0
2009-01-02 01:22:00,0.9488,0.9488,0.94875,0.94875,26600000.0
2009-01-02 01:23:00,0.94875,0.9488,0.94875,0.94875,81400000.0
2009-01-02 01:24:00,0.94875,0.9494,0.9487,0.94875,45200000.0
2009-01-02 01:25:00,0.94875,0.94915,0.94875,0.949,13200000.0
2009-01-02 01:26:00,0.9491,0.94915,0.9486,0.94875,14200000.0
2009-01-02 01:27:00,0.94875,0.94875,0.94875,0.94875,2600000.0
2009-01-02 01:28:00,0.94875,0.94885,0.94875,0.94885,20000000.0
2009-01-02 01:29:00,0.94875,0.94875,0.94875,0.94875,11000000.0
2009-01-02 01:30:00,0.94885,0.94965,0.9488,0.94935,56400000.0
2009-01-02 01:31:00,0.9495,0.95,0.9486,0.95,81300000.0
2009-01-02 01:32:00,0.94915,0.95005,0.94895,0.94905,44200000.0
2009-01-02 01:33:00,0.94905,0.9497,0.94905,0.9496,19200000.0
2009-01-02 01:34:00,0.9489,0.9495,0.9489,0.94935,25800000.0
2009-01-02 01:35:00,0.94935,0.9495,0.9491,0.9494,36600000.0
2009-01-02 01:36:00,0.9493,0.9493,0.9491,0.9491,16800000.0
2009-01-02 01:37:00,0.9492,0.9492,0.9488,0.94915,19200000.0
2009-01-02 01:38:00,0.9489,0.95095,0.9488,0.9502,60100000.0
2009-01-02 01:39:00,0.95015,0.95065,0.9496,0.95035,59200000.0
2009-01-02 01:40:00,0.9505,0.9505,0.9499,0.9499,24800000.0
2009-01-02 01:41:00,0.9499,0.9499,0.94965,0.9498,25200000.0
2009-01-02 01:42:00,0.94985,0.94985,0.94985,0.94985,2400000.0
2009-01-02 01:43:00,0.9498,0.9498,0.9498,0.9498,2400000.0
2009-01-02 01:44:00,0.9497,0.9497,0.9497,0.9497,3200000.0
2009-01-02 01:45:00,0.9497,0.9497,0.9497,0.9497,4000000.0
2009-01-02 01:46:00,0.9497,0.95005,0.9497,0.95005,10400000.0
2009-01-02 01:47:00,0.94995,0.94995,0.94995,0.94995,2400000.0
2009-01-02 01:48:00,0.9496,0.9497,0.9496,0.9497,3200000.0
2009-01-02 01:49:00,0.9497,0.9497,0.9497,0.9497,1600000.0
2009-01-02 01:50:00,0.9497,0.9509,0.9497,0.9505,49800000.0
2009-01-02 01:51:00,0.95055,0.9506,0.95055,0.95055,7200000.0
2009-01-02 01:52:00,0.9505,0.9505,0.95005,0.95005,14400000.0
2009-01-02 01:53:00,0.9502,0.95035,0.95015,0.95015,9600000.0
2009-01-02 01:54:00,0.94975,0.94995,0.94975,0.94985,11600000.0
2009-01-02 01:55:00,0.94985,0.9499,0.94985,0.94985,23200000.0
2009-01-02 01:56:00,0.94985,0.95035,0.94975,0.9499,72000000.0
2009-01-02 01:57:00,0.9499,0.9499,0.9495,0.9495,49800000.0
2009-01-02 01:58:00,0.9495,0.9498,0.9495,0.9498,31200000.0
2009-01-02 01:59:00,0.9499,0.95015,0.94985,0.95015,29800000.0
2009-01-02 02:00:00,0.9501,0.9506,0.9501,0.9506,42600000.0
2009-01-02 02:01:00,0.9506,0.9507,0.9506,0.9507,9600000.0
2009-01-02 02:02:00,0.9503,0.9504,0.94985,0.95,17200000.0
2009-01-02 02:03:00,0.95,0.95,0.95,0.95,5000000.0
2009-01-02 02:04:00,0.9499,0.95,0.9499,0.9499,39000000.0
2009-01-02 02:05:00,0.95,0.95,0.95,0.95,5000000.0
2009-01-02 02:06:00,0.95005,0.9512,0.9497,0.9499,81400000.0
2009-01-02 02:07:00,0.94995,0.9505,0.94995,0.9502,27800000.0
2009-01-02 02:08:00,0.9502,0.9502,0.94965,0.9501,26000000.0
2009-01-02 02:09:00,0.94995,0.95015,0.94995,0.95005,14400000.0
2009-01-02 02:10:00,0.9501,0.9501,0.9498,0.95005,12000000.0
2009-01-02 02:11:00,0.95005,0.95035,0.95005,0.9503,25000000.0
2009-01-02 02:12:00,0.95035,0.95035,0.9497,0.9497,46600000.0
2009-01-02 02:13:00,0.9497,0.94985,0.9497,0.9497,65400000.0
2009-01-02 02:14:00,0.9497,0.9497,0.9497,0.9497,41600000.0
2009-01-02 02:15:00,0.9497,0.9497,0.9497,0.9497,6400000.0
2009-01-02 02:16:00,0.94975,0.94975,0.9497,0.9497,50000000.0
2009-01-02 02:17:00,0.9497,0.9497,0.9497,0.9497,22400000.0
2009-01-02 02:18:00,0.9497,0.9497,0.9497,0.9497,86400000.0
2009-01-02 02:19:00,0.9497,0.94995,0.9497,0.94995,90000000.0
2009-01-02 02:20:00,0.9501,0.9501,0.9496,0.9497,89400000.0
2009-01-02 02:21:00,0.9497,0.95,0.9496,0.94975,177800000.0
2009-01-02 02:22:00,0.9499,0.9501,0.94985,0.9501,14800000.0
2009-01-02 02:23:00,0.9501,0.9501,0.9497,0.9497,96000000.0
2009-01-02 02:24:00,0.94975,0.95,0.94965,0.9497,153400000.0
2009-01-02 02:25:00,0.9497,0.9497,0.94905,0.9495,78600000.0
2009-01-02 02:26:00,0.9495,0.9497,0.9495,0.9497,52800000.0
2009-01-02 02:27:00,0.9497,0.9497,0.94945,0.9497,104000000.0
2009-01-02 02:28:00,0.9497,0.9497,0.94945,0.94945,33600000.0
2009-01-02 02:29:00,0.94965,0.94965,0.9493,0.9493,97600000.0
2009-01-02 02:30:00,0.9495,0.94965,0.9494,0.9495,108800000.0
2009-01-02 02:31:00,0.9495,0.94965,0.9488,0.94905,180600000.0
2009-01-02 02:32:00,0.9491,0.9491,0.9487,0.9488,165400000.0
2009-01-02 02:33:00,0.9488,0.94885,0.9487,0.94875,115400000.0
2009-01-02 02:34:00,0.94875,0.94875,0.94875,0.94875,10800000.0
2009-01-02 02:35:00,0.94875,0.94895,0.9487,0.9488,139400000.0
2009-01-02 02:36:00,0.9488,0.9491,0.9488,0.949,24600000.0
2009-01-02 02:37:00,0.9491,0.9496,0.9491,0.9496,137600000.0
2009-01-02 02:38:00,0.9496,0.94975,0.94945,0.94955,176200000.0
2009-01-02 02:39:00,0.94955,0.94955,0.9495,0.94955,60800000.0
2009-01-02 02:40:00,0.94985,0.9502,0.94945,0.9498,42000000.0
2009-01-02 02:41:00,0.9499,0.95,0.94945,0.95,34600000.0
2009-01-02 02:42:00,0.9496,0.9502,0.94945,0.9497,91000000.0
2009-01-02 02:43:00,0.94965,0.9505,0.94965,0.9505,152200000.0
2009-01-02 02:44:00,0.95055,0.95055,0.9501,0.95035,47400000.0
2009-01-02 02:45:00,0.9504,0.9505,0.9497,0.95025,83400000.0
2009-01-02 02:46:00,0.9503,0.9505,0.9495,0.9495,64200000.0
2009-01-02 02:47:00,0.9496,0.9498,0.9496,0.94975,55600000.0
2009-01-02 02:48:00,0.9497,0.9497,0.9497,0.9497,19400000.0
2009-01-02 02:49:00,0.9497,0.9499,0.9495,0.9495,97800000.0
2009-01-02 02:50:00,0.94975,0.9501,0.94955,0.9501,186600000.0
2009-01-02 02:51:00,0.95005,0.95045,0.94965,0.94965,426200000.0
2009-01-02 02:52:00,0.9498,0.95,0.9498,0.95,100600000.0
2009-01-02 02:53:00,0.95,0.95035,0.9498,0.95015,159200000.0
2009-01-02 02:54:00,0.9503,0.9503,0.9498,0.9498,76800000.0
2009-01-02 02:55:00,0.9498,0.95015,0.9497,0.9497,122400000.0
2009-01-02 02:56:00,0.94995,0.94995,0.9499,0.9499,15000000.0
2009-01-02 02:57:00,0.9499,0.9499,0.9499,0.9499,1000000.0
2009-01-02 02:58:00,0.9499,0.9499,0.9498,0.9498,18000000.0
2009-01-02 02:59:00,0.9498,0.94985,0.9498,0.94985,40600000.0
2009-01-02 03:00:00,0.94985,0.94985,0.94985,0.94985,1000000.0
2009-01-02 03:01:00,0.9498,0.9498,0.9498,0.9498,18000000.0
2009-01-02 03:02:00,0.9498,0.9498,0.9498,0.9498,144400000.0
2009-01-02 03:03:00,0.9498,0.9498,0.9498,0.9498,100800000.0
2009-01-02 03:04:00,0.9498,0.9498,0.9498,0.9498,57600000.0
2009-01-02 03:05:00,0.9498,0.9498,0.9496,0.9498,449599998.0
2009-01-02 03:06:00,0.9497,0.9498,0.9497,0.9498,878399988.0
2009-01-02 03:07:00,0.9498,0.9498,0.94855,0.94875,258199998.0
2009-01-02 03:08:00,0.94875,0.9494,0.94875,0.94875,84800000.0
2009-01-02 03:09:00,0.94875,0.9496,0.9486,0.94945,195799998.0
2009-01-02 03:10:00,0.9487,0.9498,0.9486,0.9496,733799992.0
2009-01-02 03:11:00,0.9496,0.9497,0.9486,0.9486,688599988.0
2009-01-02 03:12:00,0.9494,0.94945,0.94855,0.94945,77600000.0
2009-01-02 03:13:00,0.9497,0.9498,0.9489,0.9498,210799998.0
2009-01-02 03:14:00,0.9498,0.9498,0.949,0.9492,378999994.0
2009-01-02 03:15:00,0.9492,0.94925,0.9492,0.94925,23800000.0
2009-01-02 03:16:00,0.94925,0.94925,0.94925,0.94925,5800000.0
2009-01-02 03:17:00,0.94925,0.94925,0.94925,0.94925,5800000.0
2009-01-02 03:18:00,0.9493,0.9497,0.94925,0.94965,139800000.0
2009-01-02 03:19:00,0.9497,0.9499,0.94965,0.9497,40000000.0
2009-01-02 03:20:00,0.9497,0.94975,0.94955,0.9497,38400000.0
2009-01-02 03:21:00,0.9497,0.9498,0.94945,0.94975,101200000.0
2009-01-02 03:22:00,0.9498,0.9498,0.94965,0.9498,145200000.0
2009-01-02 03:23:00,0.9498,0.94985,0.94925,0.94985,220800000.0
2009-01-02 03:24:00,0.94985,0.94985,0.9496,0.94965,23000000.0
2009-01-02 03:25:00,0.9498,0.95065,0.9498,0.95065,10800000.0
2009-01-02 03:26:00,0.95065,0.95065,0.95065,0.95065,3600000.0
2009-01-02 03:27:00,0.95055,0.95055,0.95055,0.95055,4800000.0
2009-01-02 03:28:00,0.95055,0.95055,0.95055,0.95055,2400000.0
2009-01-02 03:29:00,0.95015,0.95045,0.95015,0.95045,7200000.0
2009-01-02 03:30:00,0.95035,0.9504,0.94985,0.95015,78800000.0
2009-01-02 03:31:00,0.95005,0.95015,0.9497,0.9501,135400000.0
2009-01-02 03:32:00,0.94975,0.9498,0.9497,0.9498,318400000.0
2009-01-02 03:33:00,0.9498,0.94995,0.94905,0.9492,190000000.0
2009-01-02 03:34:00,0.9492,0.9501,0.94915,0.94995,205200000.0
2009-01-02 03:35:00,0.94995,0.95,0.94985,0.95,44800000.0
2009-01-02 03:36:00,0.94995,0.94995,0.94995,0.94995,3600000.0
2009-01-02 03:37:00,0.94995,0.95,0.94995,0.94995,11800000.0
2009-01-02 03:38:00,0.94995,0.94995,0.94975,0.94975,21200000.0
2009-01-02 03:39:00,0.94975,0.94975,0.94955,0.94955,21200000.0
2009-01-02 03:40:00,0.94955,0.94955,0.94955,0.94955,14400000.0
2009-01-02 03:41:00,0.94955,0.94965,0.9493,0.94935,108800000.0
2009-01-02 03:42:00,0.94935,0.9496,0.94935,0.9496,15200000.0
2009-01-02 03:43:00,0.94975,0.94975,0.94975,0.94975,1400000.0
2009-01-02 03:44:00,0.9499,0.9501,0.9497,0.95005,81600000.0
2009-01-02 03:45:00,0.95005,0.9501,0.9497,0.9498,66200000.0
2009-01-02 03:46:00,0.9499,0.9499,0.94965,0.9499,101200000.0
2009-01-02 03:47:00,0.94995,0.9501,0.9498,0.95005,217400000.0
2009-01-02 03:48:00,0.94995,0.94995,0.94955,0.9497,123800000.0
2009-01-02 03:49:00,0.94975,0.95,0.94975,0.94995,132000000.0
2009-01-02 03:50:00,0.9499,0.9499,0.94975,0.9498,110000000.0
2009-01-02 03:53:00,0.9495,0.9495,0.9495,0.9495,1382400054.0
2009-01-02 03:55:00,0.94885,0.94935,0.94875,0.94875,870400018.0
2009-01-02 03:56:00,0.94875,0.94895,0.94865,0.94875,151600000.0
2009-01-02 03:57:00,0.9487,0.94955,0.9487,0.9495,95800000.0
2009-01-02 03:58:00,0.9496,0.9502,0.9496,0.9502,55200000.0
2009-01-02 03:59:00,0.9501,0.9502,0.94995,0.9501,48000000.0
2009-01-02 04:00:00,0.9501,0.9501,0.949,0.9498,48000000.0
2009-01-02 04:01:00,0.9498,0.9501,0.94945,0.9499,49200000.0
2009-01-02 04:02:00,0.9499,0.9502,0.94985,0.95015,23800000.0
2009-01-02 04:03:00,0.9502,0.9502,0.95015,0.9502,12000000.0
2009-01-02 04:04:00,0.9503,0.9505,0.9495,0.94965,52200000.0
2009-01-02 04:05:00,0.9497,0.95045,0.9497,0.9503,69600000.0
2009-01-02 04:06:00,0.95035,0.95055,0.9502,0.95045,48000000.0
2009-01-02 04:07:00,0.95055,0.9507,0.9502,0.9502,69600000.0
2009-01-02 04:08:00,0.9502,0.9502,0.9502,0.9502,22400000.0
2009-01-02 04:09:00,0.9502,0.9502,0.9502,0.9502,6400000.0
2009-01-02 04:10:00,0.94965,0.95005,0.94965,0.94995,17800000.0
2009-01-02 04:11:00,0.95,0.95045,0.95,0.95045,29200000.0
2009-01-02 04:12:00,0.9505,0.9506,0.9504,0.9504,50600000.0
2009-01-02 04:13:00,0.9504,0.9507,0.95015,0.95065,48800000.0
2009-01-02 04:14:00,0.9508,0.9516,0.95075,0.95125,49000000.0
2009-01-02 04:15:00,0.95155,0.95195,0.95095,0.95195,70800000.0
2009-01-02 04:16:00,0.952,0.952,0.95095,0.9517,75000000.0
2009-01-02 04:17:00,0.9517,0.9517,0.95115,0.95145,36000000.0
2009-01-02 04:18:00,0.95165,0.9517,0.95055,0.95155,28800000.0
2009-01-02 04:19:00,0.95155,0.9517,0.9506,0.9517,64800000.0
2009-01-02 04:20:00,0.95115,0.9517,0.95115,0.9517,46400000.0
2009-01-02 04:21:00,0.9517,0.95175,0.9517,0.95175,78400000.0
2009-01-02 04:22:00,0.9518,0.9518,0.9517,0.9517,42000000.0
2009-01-02 04:23:00,0.9517,0.95215,0.9517,0.95215,158000000.0
2009-01-02 04:24:00,0.95195,0.9527,0.95195,0.95255,132200000.0
2009-01-02 04:25:00,0.9527,0.95315,0.9527,0.95285,59800000.0
2009-01-02 04:26:00,0.95275,0.9529,0.95275,0.9528,21600000.0
2009-01-02 04:27:00,0.9528,0.95285,0.9527,0.9527,37200000.0
2009-01-02 04:28:00,0.9527,0.9529,0.95215,0.95275,70000000.0
2009-01-02 04:29:00,0.95275,0.9528,0.9523,0.9523,53600000.0
2009-01-02 04:30:00,0.95255,0.9527,0.95255,0.9527,24800000.0
2009-01-02 04:31:00,0.9527,0.9527,0.9523,0.9523,188800000.0
2009-01-02 04:32:00,0.9524,0.95285,0.952,0.95245,126200000.0
2009-01-02 04:33:00,0.95245,0.95255,0.95195,0.9522,313400000.0
2009-01-02 04:34:00,0.95195,0.95285,0.95145,0.9519,80400000.0
2009-01-02 04:35:00,0.952,0.952,0.952,0.952,9000000.0
2009-01-02 04:36:00,0.952,0.952,0.9514,0.9516,10400000.0
2009-01-02 04:37:00,0.9516,0.9519,0.9514,0.95165,43400000.0
2009-01-02 04:38:00,0.9518,0.952,0.9518,0.952,36000000.0
2009-01-02 04:39:00,0.95155,0.9523,0.95155,0.9518,46600000.0
2009-01-02 04:40:00,0.9518,0.95225,0.95135,0.95135,168000000.0
2009-01-02 04:41:00,0.9514,0.95195,0.9514,0.9517,58800000.0
2009-01-02 04:42:00,0.95165,0.95215,0.9515,0.95185,115600000.0
2009-01-02 04:43:00,0.952,0.95205,0.95145,0.9518,95200000.0
2009-01-02 04:44:00,0.9518,0.9518,0.95155,0.9518,15600000.0
2009-01-02 04:45:00,0.95155,0.95175,0.95115,0.95155,76600000.0
2009-01-02 04:46:00,0.9516,0.95165,0.9505,0.9505,67200000.0
2009-01-02 04:47:00,0.9505,0.95165,0.94995,0.9504,202300000.0
2009-01-02 04:48:00,0.95045,0.95065,0.95005,0.95005,90000000.0
2009-01-02 04:49:00,0.9501,0.95045,0.9488,0.9492,155600000.0
2009-01-02 04:50:00,0.9492,0.9494,0.9491,0.94915,153000000.0
2009-01-02 04:51:00,0.94915,0.94915,0.94915,0.94915,87400000.0
2009-01-02 04:52:00,0.9492,0.94925,0.949,0.949,98000000.0
2009-01-02 04:53:00,0.94855,0.949,0.9482,0.94835,123800001.0
2009-01-02 04:54:00,0.94835,0.94885,0.94815,0.9484,31600000.0
2009-01-02 04:55:00,0.9484,0.94885,0.94825,0.9483,346800000.0
2009-01-02 04:56:00,0.9483,0.94885,0.94825,0.94825,113000000.0
2009-01-02 04:57:00,0.94845,0.94885,0.94815,0.94885,170600000.0
2009-01-02 04:58:00,0.94815,0.94915,0.9481,0.949,130600000.0
2009-01-02 04:59:00,0.94925,0.94925,0.94815,0.949,97600000.0
2009-01-02 05:00:00,0.949,0.949,0.94815,0.9484,146400000.0
2009-01-02 05:01:00,0.94845,0.949,0.9482,0.9483,68000000.0
2009-01-02 05:02:00,0.94845,0.94885,0.9483,0.94835,32800000.0
2009-01-02 05:03:00,0.9483,0.949,0.9465,0.9487,247000000.0
2009-01-02 05:04:00,0.94735,0.949,0.94685,0.94835,244800000.0
2009-01-02 05:05:00,0.9485,0.94855,0.9479,0.94855,155200000.0
2009-01-02 05:06:00,0.94855,0.9487,0.94795,0.9484,109400000.0
2009-01-02 05:07:00,0.9487,0.9489,0.9482,0.9482,72200000.0
2009-01-02 05:08:00,0.94815,0.94885,0.94675,0.9471,139500000.0
2009-01-02 05:09:00,0.9473,0.948,0.94715,0.9473,212800000.0
2009-01-02 05:10:00,0.94745,0.9482,0.94725,0.948,198500000.0
2009-01-02 05:11:00,0.948,0.948,0.9457,0.9478,235200000.0
2009-01-02 05:12:00,0.9479,0.9479,0.94685,0.947,168200000.0
2009-01-02 05:13:00,0.94705,0.9472,0.9468,0.9472,143200000.0
2009-01-02 05:14:00,0.9469,0.94745,0.9469,0.94695,115600000.0
2009-01-02 05:15:00,0.94715,0.94785,0.94695,0.94785,127800000.0
2009-01-02 05:16:00,0.9479,0.94805,0.9475,0.94785,49000000.0
2009-01-02 05:17:00,0.9478,0.9478,0.94745,0.94745,24000000.0
2009-01-02 05:18:00,0.9476,0.94775,0.9473,0.94745,40800000.0
2009-01-02 05:19:00,0.94745,0.9476,0.94725,0.94745,86400000.0
2009-01-02 05:20:00,0.9474,0.94745,0.94725,0.9473,64800000.0
2009-01-02 05:21:00,0.94725,0.94725,0.94715,0.9472,14400000.0
2009-01-02 05:22:00,0.94715,0.94725,0.9471,0.9472,50400000.0
2009-01-02 05:23:00,0.9472,0.9472,0.947,0.94715,9600000.0
2009-01-02 05:24:00,0.9472,0.94755,0.9472,0.9472,34800000.0
2009-01-02 05:25:00,0.9473,0.9474,0.9467,0.94685,145200000.0
2009-01-02 05:26:00,0.9469,0.94725,0.94685,0.94725,38600000.0
2009-01-02 05:27:00,0.9472,0.9472,0.94715,0.9472,28800000.0
2009-01-02 05:28:00,0.9472,0.94735,0.9469,0.9469,238000000.0
2009-01-02 05:29:00,0.947,0.94705,0.94545,0.94705,144800000.0
2009-01-02 05:30:00,0.947,0.94725,0.947,0.947,52200000.0
2009-01-02 05:31:00,0.947,0.94715,0.9461,0.9463,118800000.0
2009-01-02 05:32:00,0.9463,0.947,0.94615,0.94675,73200000.0
2009-01-02 05:33:00,0.94695,0.947,0.9459,0.947,613900000.0
2009-01-02 05:34:00,0.9469,0.9469,0.9457,0.9459,95600000.0
2009-01-02 05:35:00,0.9459,0.94615,0.9459,0.9461,53600000.0
2009-01-02 05:36:00,0.9461,0.9461,0.945,0.94555,75400000.0
2009-01-02 05:37:00,0.94555,0.94585,0.9453,0.94575,32800000.0
2009-01-02 05:38:00,0.94575,0.94575,0.94575,0.94575,9400000.0
2009-01-02 05:39:00,0.94575,0.9463,0.9456,0.9459,123400000.0
2009-01-02 05:40:00,0.94605,0.9463,0.9455,0.94555,110800000.0
2009-01-02 05:41:00,0.94565,0.9457,0.94555,0.94565,87000000.0
2009-01-02 05:42:00,0.9456,0.94575,0.9454,0.9454,41200000.0
2009-01-02 05:43:00,0.94545,0.94565,0.94545,0.94565,30600000.0
2009-01-02 05:44:00,0.9456,0.94565,0.9456,0.94565,4800000.0
2009-01-02 05:45:00,0.9456,0.9456,0.9452,0.9452,30200000.0
2009-01-02 05:46:00,0.9453,0.94605,0.9453,0.946,120200000.0
2009-01-02 05:47:00,0.946,0.94605,0.9455,0.9456,51600000.0
2009-01-02 05:48:00,0.94555,0.9456,0.94555,0.94555,7200000.0
2009-01-02 05:49:00,0.9455,0.94565,0.9455,0.94565,226800008.0
2009-01-02 05:50:00,0.9457,0.9457,0.9455,0.94565,66000000.0
2009-01-02 05:51:00,0.94565,0.94655,0.94565,0.94615,98400000.0
2009-01-02 05:52:00,0.946,0.9461,0.946,0.946,12000000.0
2009-01-02 05:53:00,0.94618,0.94633,0.94606,0.94633,116200000.0
2009-01-02 05:54:00,0.94575,0.94625,0.94575,0.94625,20200000.0
2009-01-02 05:55:00,0.9462,0.9462,0.94615,0.94615,9600000.0
2009-01-02 05:56:00,0.9461,0.94615,0.9461,0.9461,12000000.0
2009-01-02 05:57:00,0.9462,0.94665,0.9461,0.9462,43600000.0
2009-01-02 05:58:00,0.94645,0.94745,0.94645,0.94745,31800000.0
2009-01-02 05:59:00,0.94745,0.94815,0.94575,0.948,32000000.0
2009-01-02 06:00:00,0.948,0.94825,0.94775,0.9478,40200000.0
2009-01-02 06:01:00,0.94775,0.948,0.9477,0.948,22600000.0
2009-01-02 06:02:00,0.9481,0.9484,0.9475,0.94785,89000000.0
2009-01-02 06:03:00,0.94785,0.94795,0.9477,0.9477,92000000.0
2009-01-02 06:04:00,0.94785,0.948,0.9473,0.9476,263399999.0
2009-01-02 06:05:00,0.9476,0.9476,0.94685,0.9469,250199999.0
2009-01-02 06:06:00,0.9469,0.9469,0.9469,0.9469,170399995.0
2009-01-02 06:07:00,0.9469,0.9469,0.9469,0.9469,31199999.0
2009-01-02 06:08:00,0.9469,0.9469,0.9469,0.9469,220799998.0
2009-01-02 06:09:00,0.9469,0.9469,0.9469,0.9469,417600000.0
2009-01-02 06:10:00,0.9469,0.9469,0.9469,0.9469,45599999.0
2009-01-02 06:11:00,0.9469,0.9469,0.9469,0.9469,14400000.0
2009-01-02 06:12:00,0.9469,0.9469,0.9469,0.9469,57600000.0
2009-01-02 06:13:00,0.9469,0.9469,0.9469,0.9469,72000000.0
2009-01-02 06:14:00,0.9469,0.9469,0.9469,0.9469,100800000.0
2009-01-02 06:15:00,0.9469,0.9469,0.9469,0.9469,100800000.0
2009-01-02 06:16:00,0.9469,0.9469,0.9469,0.9469,57600000.0
2009-01-02 06:17:00,0.9469,0.947,0.9469,0.94695,76800000.0
2009-01-02 06:18:00,0.94695,0.9476,0.9469,0.94745,198999996.0
2009-01-02 06:19:00,0.9475,0.9476,0.94715,0.94745,179400000.0
2009-01-02 06:20:00,0.9475,0.9475,0.9475,0.9475,3200000.0
2009-01-02 06:21:00,0.9475,0.9477,0.9475,0.9477,15200000.0
2009-01-02 06:22:00,0.94785,0.94815,0.9476,0.9476,68000000.0
2009-01-02 06:23:00,0.94765,0.9477,0.94755,0.94755,12000000.0
2009-01-02 06:24:00,0.9475,0.9479,0.9474,0.9479,178000000.0
2009-01-02 06:25:00,0.9479,0.9479,0.94735,0.94745,115999999.0
2009-01-02 06:26:00,0.94746,0.94747,0.94731,0.94742,122400000.0
2009-01-02 06:27:00,0.9474,0.9474,0.94555,0.9474,233599999.0
2009-01-02 06:28:00,0.9474,0.94755,0.9474,0.94755,228199995.0
2009-01-02 06:29:00,0.94755,0.94755,0.9473,0.9474,415200002.0
2009-01-02 06:30:00,0.9474,0.94775,0.94735,0.9474,525599997.0
2009-01-02 06:31:00,0.9474,0.94755,0.94555,0.94745,443399990.0
2009-01-02 06:32:00,0.9474,0.94755,0.9474,0.9475,47999998.0
2009-01-02 06:33:00,0.94755,0.9476,0.94735,0.9475,225599998.0
2009-01-02 06:34:00,0.94755,0.94765,0.94745,0.9475,36000000.0
2009-01-02 06:35:00,0.9475,0.9475,0.9475,0.9475,2400000.0
2009-01-02 06:36:00,0.94745,0.94795,0.94745,0.94755,72000000.0
2009-01-02 06:37:00,0.9476,0.94815,0.9476,0.9478,128800000.0
2009-01-02 06:38:00,0.94775,0.94815,0.9476,0.9476,18000000.0
2009-01-02 06:39:00,0.9476,0.9481,0.9475,0.94785,32200000.0
2009-01-02 06:40:00,0.9475,0.94765,0.9475,0.9476,14400000.0
2009-01-02 06:41:00,0.9476,0.94815,0.94745,0.94785,31600000.0
2009-01-02 06:42:00,0.9481,0.94815,0.94745,0.9478,85400000.0
2009-01-02 06:43:00,0.94765,0.94815,0.94765,0.94815,16800000.0
2009-01-02 06:44:00,0.94815,0.94825,0.94775,0.94775,17800000.0
2009-01-02 06:45:00,0.94775,0.948,0.94775,0.948,4800000.0
2009-01-02 06:46:00,0.94815,0.94825,0.94815,0.94825,17600000.0
2009-01-02 06:47:00,0.9482,0.9482,0.94625,0.9468,266600000.0
2009-01-02 06:48:00,0.94685,0.9477,0.9466,0.947,175000006.0
2009-01-02 06:49:00,0.94675,0.9471,0.94675,0.9471,47200000.0
2009-01-02 06:50:00,0.94675,0.94725,0.9461,0.947,120000000.0
2009-01-02 06:51:00,0.947,0.94715,0.94685,0.94705,76200000.0
2009-01-02 06:52:00,0.9471,0.94725,0.94675,0.94675,66400000.0
2009-01-02 06:53:00,0.9469,0.94715,0.94675,0.94715,84000000.0
2009-01-02 06:54:00,0.9473,0.9474,0.9471,0.9473,52800000.0
2009-01-02 06:55:00,0.9472,0.94745,0.94705,0.94715,26400000.0
2009-01-02 06:56:00,0.9473,0.94745,0.9473,0.9473,9600000.0
2009-01-02 06:57:00,0.9474,0.9476,0.9468,0.94755,57200000.0
2009-01-02 06:58:00,0.9473,0.9473,0.9473,0.9473,3600000.0
2009-01-02 06:59:00,0.94735,0.9474,0.947,0.9474,18000000.0
2009-01-02 07:00:00,0.94715,0.9476,0.94695,0.9475,57600000.0
2009-01-02 07:01:00,0.94745,0.9476,0.94745,0.9476,19200000.0
2009-01-02 07:02:00,0.9475,0.94755,0.9473,0.9473,9600000.0
2009-01-02 07:03:00,0.94735,0.9478,0.94735,0.9475,17400000.0
2009-01-02 07:04:00,0.9475,0.9476,0.9474,0.9475,14400000.0
2009-01-02 07:05:00,0.9476,0.9476,0.9476,0.9476,2400000.0
2009-01-02 07:06:00,0.9472,0.94765,0.9472,0.94755,80800000.0
2009-01-02 07:07:00,0.9472,0.9472,0.9472,0.9472,3600000.0
2009-01-02 07:08:00,0.94735,0.9478,0.94735,0.94775,27400000.0
2009-01-02 07:09:00,0.9477,0.9479,0.94765,0.94785,14400000.0
2009-01-02 07:10:00,0.9479,0.94795,0.9479,0.94795,4800000.0
2009-01-02 07:11:00,0.9479,0.9481,0.9478,0.9479,24800000.0
2009-01-02 07:12:00,0.948,0.9481,0.948,0.9481,12000000.0
2009-01-02 07:13:00,0.94775,0.94825,0.94775,0.94825,26800000.0
2009-01-02 07:14:00,0.94825,0.94835,0.948,0.94825,65200000.0
2009-01-02 07:15:00,0.94825,0.94825,0.9474,0.94745,80000000.0
2009-01-02 07:16:00,0.94745,0.9477,0.9474,0.9475,14400000.0
2009-01-02 07:17:00,0.94745,0.94745,0.94735,0.94735,12000000.0
2009-01-02 07:18:00,0.9474,0.9474,0.947,0.9473,26200000.0
2009-01-02 07:19:00,0.9469,0.94745,0.9469,0.94715,26400000.0
2009-01-02 07:20:00,0.94715,0.94715,0.94675,0.9469,31200000.0
2009-01-02 07:21:00,0.9467,0.9467,0.9467,0.9467,2400000.0
2009-01-02 07:22:00,0.9467,0.9467,0.9467,0.9467,12000000.0
2009-01-02 07:23:00,0.9467,0.94675,0.9467,0.9467,132000000.0
2009-01-02 07:24:00,0.9467,0.9467,0.9467,0.9467,9600000.0
2009-01-02 07:25:00,0.9467,0.9467,0.9467,0.9467,40800000.0
2009-01-02 07:26:00,0.9467,0.9467,0.9466,0.9466,278400000.0
2009-01-02 07:27:00,0.94617,0.94633,0.94612,0.94612,67200000.0
2009-01-02 07:28:00,0.9466,0.9467,0.94565,0.9458,258200000.0
2009-01-02 07:29:00,0.9458,0.9466,0.94545,0.9455,102400000.0
2009-01-02 07:30:00,0.94545,0.9464,0.94535,0.94545,70400000.0
2009-01-02 07:31:00,0.9454,0.94565,0.9454,0.94555,64800000.0
2009-01-02 07:32:00,0.94555,0.9459,0.9455,0.9458,62400000.0
2009-01-02 07:33:00,0.94565,0.9458,0.94565,0.9458,7200000.0
2009-01-02 07:34:00,0.9458,0.94585,0.94575,0.94575,19400000.0
2009-01-02 07:35:00,0.9458,0.94585,0.9454,0.94585,58600000.0
2009-01-02 07:36:00,0.9457,0.9457,0.94555,0.9457,36000000.0
2009-01-02 07:37:00,0.9457,0.9458,0.94545,0.9455,64800000.0
2009-01-02 07:38:00,0.9455,0.94585,0.9451,0.94525,70200000.0
2009-01-02 07:39:00,0.9452,0.9455,0.9452,0.9454,69400000.0
2009-01-02 07:40:00,0.94545,0.94545,0.9452,0.9452,107400000.0
2009-01-02 07:41:00,0.94535,0.94555,0.9452,0.9454,76600000.0
2009-01-02 07:42:00,0.94545,0.94545,0.9451,0.9451,9200000.0
2009-01-02 07:43:00,0.94515,0.9452,0.94505,0.94519,146200000.0
2009-01-02 07:44:00,0.9452,0.9452,0.9452,0.9452,28800000.0
2009-01-02 07:45:00,0.94505,0.94518,0.94479,0.94505,82000000.0
2009-01-02 07:46:00,0.9452,0.9452,0.94495,0.94495,47799999.0
2009-01-02 07:47:00,0.945,0.94505,0.9444,0.9445,85399999.0
2009-01-02 07:48:00,0.94445,0.94455,0.94345,0.94355,147600000.0
2009-01-02 07:49:00,0.9435,0.9439,0.9435,0.9436,72200000.0
2009-01-02 07:50:00,0.9437,0.9437,0.94355,0.9436,34400000.0
2009-01-02 07:51:00,0.9437,0.9438,0.94355,0.9436,100600000.0
2009-01-02 07:52:00,0.9437,0.94385,0.9436,0.94365,65200000.0
2009-01-02 07:53:00,0.94355,0.94495,0.9435,0.94495,134800000.0
2009-01-02 07:54:00,0.94495,0.94495,0.9446,0.94465,183000000.0
2009-01-02 07:55:00,0.9447,0.94475,0.94435,0.94435,205600000.0
2009-01-02 07:56:00,0.94455,0.9446,0.94435,0.94455,305600000.0
2009-01-02 07:57:00,0.9446,0.94465,0.94435,0.94455,155800000.0
2009-01-02 07:58:00,0.9446,0.9446,0.94435,0.9446,308800000.0
2009-01-02 07:59:00,0.9448,0.94485,0.9446,0.9446,145000000.0
2009-01-02 08:00:00,0.9446,0.9446,0.9446,0.9446,314400000.0
2009-01-02 08:01:00,0.9446,0.9449,0.9446,0.94465,223800000.0
2009-01-02 08:02:00,0.9448,0.9453,0.94455,0.9448,102600000.0
2009-01-02 08:03:00,0.9452,0.94545,0.9448,0.945,76800000.0
2009-01-02 08:04:00,0.94495,0.9452,0.9449,0.94495,33600000.0
2009-01-02 08:05:00,0.94505,0.9451,0.9446,0.9451,53200000.0
2009-01-02 08:06:00,0.9452,0.9453,0.94475,0.94505,35800000.0
2009-01-02 08:07:00,0.9452,0.94565,0.94515,0.9455,57600000.0
2009-01-02 08:08:00,0.94545,0.9463,0.94545,0.94625,39600000.0
2009-01-02 08:09:00,0.9461,0.9461,0.9453,0.9461,59000000.0
2009-01-02 08:10:00,0.9462,0.94645,0.9462,0.9464,31200000.0
2009-01-02 08:11:00,0.94635,0.9471,0.9462,0.94685,57000000.0
2009-01-02 08:12:00,0.94675,0.9468,0.9458,0.9466,87600000.0
2009-01-02 08:13:00,0.9466,0.94665,0.9466,0.9466,21600000.0
2009-01-02 08:14:00,0.9466,0.9466,0.94595,0.94605,58800000.0
2009-01-02 08:15:00,0.94605,0.94625,0.94595,0.94595,60200000.0
2009-01-02 08:16:00,0.94595,0.946,0.9459,0.94595,32600000.0
2009-01-02 08:17:00,0.94595,0.94595,0.94555,0.9459,39800000.0
2009-01-02 08:18:00,0.9459,0.94605,0.9459,0.94605,9600000.0
2009-01-02 08:19:00,0.94615,0.9464,0.94615,0.9464,24000000.0
2009-01-02 08:20:00,0.94645,0.94655,0.9464,0.9465,58400000.0
2009-01-02 08:21:00,0.9465,0.94715,0.9465,0.94675,44400000.0
2009-01-02 08:22:00,0.94685,0.94685,0.94665,0.94665,17600000.0
2009-01-02 08:23:00,0.9466,0.94675,0.94655,0.94675,46000000.0
2009-01-02 08:24:00,0.9466,0.9467,0.9461,0.9461,79200000.0
2009-01-02 08:25:00,0.9462,0.94635,0.9455,0.946,87800000.0
2009-01-02 08:26:00,0.94605,0.9463,0.9459,0.94595,22400000.0
2009-01-02 08:27:00,0.9461,0.94625,0.94575,0.94605,92800000.0
2009-01-02 08:28:00,0.9461,0.9461,0.946,0.946,10400000.0
2009-01-02 08:29:00,0.94615,0.94625,0.94605,0.94625,11800000.0
2009-01-02 08:30:00,0.94625,0.94645,0.94615,0.9463,30600000.0
2009-01-02 08:31:00,0.94625,0.94635,0.94625,0.94625,39600000.0
2009-01-02 08:32:00,0.9463,0.94635,0.9462,0.94635,38600000.0
2009-01-02 08:33:00,0.94635,0.94635,0.9462,0.9462,83800000.0
2009-01-02 08:34:00,0.9462,0.9464,0.9461,0.9464,98200000.0
2009-01-02 08:35:00,0.9464,0.9464,0.9464,0.9464,2400000.0
2009-01-02 08:36:00,0.9464,0.9465,0.9457,0.946,136799999.0
2009-01-02 08:37:00,0.94625,0.9463,0.94595,0.94595,34800000.0
2009-01-02 08:38:00,0.9461,0.94615,0.9458,0.946,88200000.0
2009-01-02 08:39:00,0.946,0.946,0.9458,0.9458,90600002.0
2009-01-02 08:40:00,0.9458,0.94585,0.94535,0.94585,543800018.0
2009-01-02 08:41:00,0.9458,0.94595,0.945,0.945,90000000.0
2009-01-02 08:42:00,0.9451,0.94545,0.9447,0.94535,87800000.0
2009-01-02 08:43:00,0.945,0.9455,0.945,0.9455,50200000.0
2009-01-02 08:44:00,0.94505,0.94535,0.9447,0.9451,165000000.0
2009-01-02 08:45:00,0.9451,0.9452,0.94455,0.9447,282500000.0
2009-01-02 08:46:00,0.9448,0.94525,0.9441,0.94525,203000000.0
2009-01-02 08:47:00,0.9452,0.94525,0.9451,0.9452,44800000.0
2009-01-02 08:48:00,0.94525,0.9453,0.9452,0.94525,62400000.0
2009-01-02 08:49:00,0.94525,0.94525,0.94515,0.94515,17200000.0
2009-01-02 08:50:00,0.9452,0.9452,0.94515,0.9452,58600000.0
2009-01-02 08:51:00,0.9452,0.9453,0.94515,0.94515,66800000.0
2009-01-02 08:52:00,0.94515,0.94535,0.94515,0.94535,82200000.0
2009-01-02 08:53:00,0.94535,0.94535,0.9452,0.9452,4800000.0
2009-01-02 08:54:00,0.9452,0.94535,0.9451,0.9451,19200000.0
2009-01-02 08:55:00,0.9452,0.9454,0.94505,0.9451,114200000.0
2009-01-02 08:56:00,0.9451,0.9452,0.9451,0.9452,163200000.0
2009-01-02 08:57:00,0.94535,0.946,0.9453,0.94565,165000000.0
2009-01-02 08:58:00,0.94575,0.946,0.9454,0.9454,209600000.0
2009-01-02 08:59:00,0.9454,0.9476,0.94535,0.9476,159200000.0
2009-01-02 09:00:00,0.9476,0.9481,0.9458,0.94675,224300000.0
2009-01-02 09:01:00,0.9466,0.9466,0.9455,0.9458,71800000.0
2009-01-02 09:02:00,0.9458,0.947,0.94505,0.9468,112800000.0
2009-01-02 09:03:00,0.947,0.947,0.94685,0.9469,127200000.0
2009-01-02 09:04:00,0.9469,0.947,0.94685,0.94695,76000000.0
2009-01-02 09:05:00,0.94695,0.94695,0.94655,0.9468,99000000.0
2009-01-02 09:06:00,0.94685,0.9471,0.9467,0.9469,74200000.0
2009-01-02 09:07:00,0.94685,0.9471,0.94685,0.9471,11000000.0
2009-01-02 09:08:00,0.9471,0.94745,0.9471,0.94735,41800000.0
2009-01-02 09:09:00,0.9473,0.948,0.94725,0.9478,67400000.0
2009-01-02 09:10:00,0.9479,0.9482,0.9479,0.94805,42800000.0
2009-01-02 09:11:00,0.94805,0.94995,0.94745,0.94915,169000000.0
2009-01-02 09:12:00,0.94915,0.95035,0.94915,0.94995,81000000.0
2009-01-02 09:13:00,0.9498,0.9504,0.94955,0.94955,94200000.0
2009-01-02 09:14:00,0.9496,0.9496,0.9494,0.9494,84800000.0
2009-01-02 09:15:00,0.9494,0.94955,0.9486,0.9486,180200000.0
2009-01-02 09:16:00,0.94875,0.94905,0.94865,0.94895,89200000.0
2009-01-02 09:17:00,0.94915,0.9493,0.94885,0.94895,63200000.0
2009-01-02 09:18:00,0.94895,0.9494,0.94885,0.9494,53800000.0
2009-01-02 09:19:00,0.9494,0.9494,0.9494,0.9494,13600000.0
2009-01-02 09:20:00,0.94945,0.94945,0.9491,0.94925,22200000.0
2009-01-02 09:21:00,0.94935,0.9494,0.94925,0.9494,62400000.0
2009-01-02 09:22:00,0.9494,0.9498,0.9493,0.9498,55800000.0
2009-01-02 09:23:00,0.94975,0.95055,0.9496,0.95025,280400000.0
2009-01-02 09:24:00,0.95035,0.95065,0.9499,0.9499,234600000.0
2009-01-02 09:25:00,0.9499,0.9499,0.94975,0.94985,98000000.0
2009-01-02 09:26:00,0.9498,0.9502,0.9497,0.94975,132200000.0
2009-01-02 09:27:00,0.9499,0.9505,0.94985,0.9504,135000000.0
2009-01-02 09:28:00,0.95045,0.95115,0.95035,0.95115,96600000.0
2009-01-02 09:29:00,0.9512,0.9512,0.9508,0.95095,162000000.0
2009-01-02 09:30:00,0.95095,0.95125,0.95095,0.9512,88400000.0
2009-01-02 09:31:00,0.9512,0.9515,0.95105,0.9513,132800000.0
2009-01-02 09:32:00,0.9514,0.9515,0.9511,0.9511,94600000.0
2009-01-02 09:33:00,0.9511,0.9513,0.9509,0.95125,1335200006.0
2009-01-02 09:34:00,0.9513,0.95175,0.95115,0.95175,129600000.0
2009-01-02 09:35:00,0.9518,0.9518,0.9515,0.95175,115000000.0
2009-01-02 09:36:00,0.95175,0.9518,0.95165,0.9518,69000000.0
2009-01-02 09:37:00,0.95185,0.95295,0.95175,0.95295,239600000.0
2009-01-02 09:38:00,0.95295,0.95375,0.95295,0.95375,161800000.0
2009-01-02 09:39:00,0.95375,0.95395,0.95375,0.9539,101400000.0
2009-01-02 09:40:00,0.95385,0.95435,0.95375,0.9539,145800000.0
2009-01-02 09:41:00,0.95395,0.9542,0.95375,0.95405,201000000.0
2009-01-02 09:42:00,0.954,0.954,0.9538,0.9538,91200000.0
2009-01-02 09:43:00,0.9538,0.95395,0.9536,0.9538,126400000.0
2009-01-02 09:44:00,0.95385,0.954,0.9535,0.95385,123600000.0
2009-01-02 09:45:00,0.9537,0.9542,0.9536,0.9541,185400000.0
2009-01-02 09:46:00,0.9541,0.9544,0.9539,0.95395,76400000.0
2009-01-02 09:47:00,0.9539,0.95415,0.9537,0.9538,150700000.0
2009-01-02 09:48:00,0.95385,0.95385,0.95335,0.95365,170100000.0
2009-01-02 09:49:00,0.9537,0.95405,0.9537,0.95395,174600000.0
2009-01-02 09:50:00,0.95395,0.9543,0.9537,0.9537,149400000.0
2009-01-02 09:51:00,0.95375,0.9539,0.95325,0.95355,124800000.0
2009-01-02 09:52:00,0.9535,0.9537,0.9534,0.9535,137800000.0
2009-01-02 09:53:00,0.9535,0.95385,0.95335,0.95345,75200000.0
2009-01-02 09:54:00,0.95345,0.9535,0.95295,0.95335,255200000.0
2009-01-02 09:55:00,0.9535,0.9535,0.95315,0.9532,153000000.0
2009-01-02 09:56:00,0.95325,0.95335,0.95285,0.95295,116400000.0
2009-01-02 09:57:00,0.95295,0.953,0.9529,0.953,38400000.0
2009-01-02 09:58:00,0.95305,0.95305,0.95295,0.95295,54400000.0
2009-01-02 09:59:00,0.95295,0.9532,0.95295,0.95305,69200000.0
2009-01-02 10:00:00,0.95305,0.9531,0.95255,0.9527,360600001.0
2009-01-02 10:01:00,0.9526,0.95285,0.95245,0.95265,143000000.0
2009-01-02 10:02:00,0.9527,0.9529,0.9527,0.9529,98400000.0
2009-01-02 10:03:00,0.9529,0.9542,0.9529,0.95405,139000000.0
2009-01-02 10:04:00,0.95405,0.95405,0.9528,0.953,213400000.0
2009-01-02 10:05:00,0.953,0.95525,0.9529,0.95505,259600000.0
2009-01-02 10:06:00,0.95505,0.9572,0.95505,0.9568,284200000.0
2009-01-02 10:07:00,0.9568,0.9573,0.9568,0.95725,98400000.0
2009-01-02 10:08:00,0.9571,0.9571,0.9567,0.9569,164200000.0
2009-01-02 10:09:00,0.95695,0.957,0.9565,0.9568,229600000.0
2009-01-02 10:10:00,0.95685,0.95715,0.9565,0.9565,209200000.0
2009-01-02 10:11:00,0.9565,0.9566,0.95595,0.95605,97600000.0
2009-01-02 10:12:00,0.95605,0.95675,0.9559,0.95675,161400000.0
2009-01-02 10:13:00,0.9567,0.9568,0.95645,0.95675,97800000.0
2009-01-02 10:14:00,0.9567,0.95685,0.956,0.9563,134000000.0
2009-01-02 10:15:00,0.95635,0.9566,0.9563,0.9565,114800000.0
2009-01-02 10:16:00,0.9565,0.9566,0.95645,0.95655,40600000.0
2009-01-02 10:17:00,0.9565,0.9565,0.95625,0.9565,46200000.0
2009-01-02 10:18:00,0.9565,0.9573,0.9565,0.9573,111200000.0
2009-01-02 10:19:00,0.9573,0.95735,0.9565,0.95675,220000000.0
2009-01-02 10:20:00,0.9567,0.9568,0.9565,0.95665,200800000.0
2009-01-02 10:21:00,0.9566,0.9567,0.95615,0.95635,75600000.0
2009-01-02 10:22:00,0.9563,0.95665,0.95625,0.9564,171600000.0
2009-01-02 10:23:00,0.9565,0.95685,0.9565,0.9567,123800000.0
2009-01-02 10:24:00,0.9567,0.95715,0.95665,0.95685,184700000.0
2009-01-02 10:25:00,0.9568,0.95705,0.9568,0.95705,43800000.0
2009-01-02 10:26:00,0.95705,0.9574,0.9569,0.9574,139800000.0
2009-01-02 10:27:00,0.95755,0.9576,0.95695,0.9572,145200000.0
2009-01-02 10:28:00,0.95725,0.95725,0.9569,0.95705,122600000.0
2009-01-02 10:29:00,0.95715,0.95725,0.9569,0.95695,115000000.0
2009-01-02 10:30:00,0.95715,0.9572,0.95705,0.95705,72600000.0
2009-01-02 10:31:00,0.95715,0.9572,0.95705,0.95715,57600000.0
2009-01-02 10:32:00,0.9572,0.9572,0.95615,0.95625,227400000.0
2009-01-02 10:33:00,0.95625,0.95675,0.95615,0.9566,160800000.0
2009-01-02 10:34:00,0.9566,0.9569,0.9565,0.95665,65400000.0
2009-01-02 10:35:00,0.9566,0.9569,0.9566,0.9569,67400000.0
2009-01-02 10:36:00,0.9569,0.9569,0.95655,0.95685,54400000.0
2009-01-02 10:37:00,0.9568,0.9569,0.9566,0.95685,64800000.0
2009-01-02 10:38:00,0.9568,0.9568,0.9566,0.9567,78000000.0
2009-01-02 10:39:00,0.95665,0.95685,0.9566,0.95685,114400000.0
2009-01-02 10:40:00,0.9568,0.95705,0.9568,0.95705,66600000.0
2009-01-02 10:41:00,0.957,0.95715,0.95655,0.9567,214200000.0
2009-01-02 10:42:00,0.95665,0.957,0.9566,0.9569,125600000.0
2009-01-02 10:43:00,0.95655,0.95705,0.9565,0.95685,228600000.0
2009-01-02 10:44:00,0.9568,0.95695,0.95675,0.9568,100400000.0
2009-01-02 10:45:00,0.9568,0.9568,0.9566,0.9566,169800000.0
2009-01-02 10:46:00,0.9566,0.95675,0.95655,0.95665,219200000.0
2009-01-02 10:47:00,0.9567,0.95695,0.9566,0.95665,93600000.0
2009-01-02 10:48:00,0.9566,0.95675,0.9566,0.9566,57000000.0
2009-01-02 10:49:00,0.9566,0.95675,0.9566,0.95665,35600000.0
2009-01-02 10:50:00,0.9566,0.9569,0.9565,0.9568,97400000.0
2009-01-02 10:51:00,0.9568,0.95685,0.9563,0.95685,236400000.0
2009-01-02 10:52:00,0.9568,0.95755,0.95625,0.95625,374200000.0
2009-01-02 10:53:00,0.9564,0.9565,0.9558,0.9563,228200000.0
2009-01-02 10:54:00,0.9563,0.9563,0.95525,0.9558,209200000.0
2009-01-02 10:55:00,0.9558,0.95605,0.95575,0.95585,262000000.0
2009-01-02 10:56:00,0.95585,0.95595,0.9552,0.9553,229600000.0
2009-01-02 10:57:00,0.9553,0.9562,0.9551,0.95605,224400000.0
2009-01-02 10:58:00,0.95605,0.95635,0.9559,0.95635,217400000.0
2009-01-02 10:59:00,0.95645,0.9565,0.95565,0.95575,262200000.0
2009-01-02 11:00:00,0.9557,0.956,0.95555,0.956,211200000.0
2009-01-02 11:01:00,0.956,0.95605,0.9559,0.95595,179000000.0
2009-01-02 11:02:00,0.956,0.956,0.9556,0.95565,428200000.0
2009-01-02 11:03:00,0.9556,0.95625,0.9556,0.95595,318200000.0
2009-01-02 11:04:00,0.95595,0.95615,0.95575,0.95595,136600000.0
2009-01-02 11:05:00,0.9559,0.9562,0.9557,0.9562,115200000.0
2009-01-02 11:06:00,0.9562,0.95645,0.95605,0.9561,117200000.0
2009-01-02 11:07:00,0.95615,0.95665,0.95615,0.9566,162200000.0
2009-01-02 11:08:00,0.95655,0.95665,0.95585,0.95585,77400000.0
2009-01-02 11:09:00,0.956,0.9564,0.9555,0.9555,182600000.0
2009-01-02 11:10:00,0.9556,0.9556,0.95535,0.95535,133200000.0
2009-01-02 11:11:00,0.9554,0.9556,0.95515,0.95515,96600000.0
2009-01-02 11:12:00,0.9553,0.9556,0.9552,0.95545,158800000.0
2009-01-02 11:13:00,0.95565,0.9558,0.95515,0.9553,197400000.0
2009-01-02 11:14:00,0.9553,0.95565,0.9548,0.95485,241100000.0
2009-01-02 11:15:00,0.9549,0.9551,0.95465,0.95465,168600000.0
2009-01-02 11:16:00,0.95465,0.9549,0.95465,0.95485,94200000.0
2009-01-02 11:17:00,0.95475,0.95475,0.95455,0.95455,47600000.0
2009-01-02 11:18:00,0.9545,0.95565,0.9544,0.9552,273600000.0
2009-01-02 11:19:00,0.95525,0.95555,0.95495,0.9555,216200000.0
2009-01-02 11:20:00,0.95545,0.956,0.95545,0.9555,128000000.0
2009-01-02 11:21:00,0.9555,0.95585,0.95525,0.95565,162000000.0
2009-01-02 11:22:00,0.9557,0.9558,0.9557,0.9558,133000000.0
2009-01-02 11:23:00,0.9558,0.95625,0.9557,0.95625,111600000.0
2009-01-02 11:24:00,0.95625,0.9565,0.95625,0.9565,48200000.0
2009-01-02 11:25:00,0.9565,0.95665,0.9562,0.9565,131200000.0
2009-01-02 11:26:00,0.9566,0.9566,0.95615,0.95655,248800001.0
2009-01-02 11:27:00,0.95645,0.9566,0.95645,0.95645,15800000.0
2009-01-02 11:28:00,0.9566,0.9568,0.9566,0.9568,37000000.0
2009-01-02 11:29:00,0.9568,0.9572,0.9568,0.9572,63000000.0
2009-01-02 11:30:00,0.95705,0.95785,0.9566,0.95785,133600000.0
2009-01-02 11:31:00,0.9578,0.9579,0.9573,0.95755,119000000.0
2009-01-02 11:32:00,0.9578,0.959,0.95745,0.959,161200000.0
2009-01-02 11:33:00,0.95895,0.9592,0.95825,0.9585,198000000.0
2009-01-02 11:34:00,0.95815,0.95875,0.95785,0.9585,164400000.0
2009-01-02 11:35:00,0.95865,0.9594,0.95865,0.9594,137200000.0
2009-01-02 11:36:00,0.9594,0.9599,0.9593,0.9599,155600000.0
2009-01-02 11:37:00,0.95975,0.96,0.9592,0.9592,151600000.0
2009-01-02 11:38:00,0.9592,0.95965,0.9591,0.95955,130400000.0
2009-01-02 11:39:00,0.95955,0.95955,0.9591,0.9591,113000000.0
2009-01-02 11:40:00,0.95905,0.9591,0.959,0.9591,83800000.0
2009-01-02 11:41:00,0.9591,0.9591,0.95875,0.9589,134600000.0
2009-01-02 11:42:00,0.9589,0.9591,0.9588,0.95895,55400000.0
2009-01-02 11:43:00,0.95895,0.95895,0.9587,0.9588,40600000.0
2009-01-02 11:44:00,0.95885,0.959,0.95885,0.959,58400000.0
2009-01-02 11:45:00,0.95905,0.9592,0.95895,0.95895,130000000.0
2009-01-02 11:46:00,0.95895,0.95895,0.95895,0.95895,21600000.0
2009-01-02 11:47:00,0.959,0.9594,0.9589,0.95935,55200000.0
2009-01-02 11:48:00,0.9593,0.95945,0.95925,0.95945,62000000.0
2009-01-02 11:49:00,0.95955,0.9596,0.9593,0.9595,72400000.0
2009-01-02 11:50:00,0.9595,0.95975,0.95885,0.95895,150600000.0
2009-01-02 11:51:00,0.95895,0.959,0.95865,0.95865,94000000.0
2009-01-02 11:52:00,0.95865,0.95865,0.9586,0.9586,51600000.0
2009-01-02 11:53:00,0.9585,0.95855,0.9582,0.95825,82800000.0
2009-01-02 11:54:00,0.95825,0.9583,0.95795,0.95805,56800000.0
2009-01-02 11:55:00,0.958,0.958,0.9576,0.95765,107300000.0
2009-01-02 11:56:00,0.95765,0.95805,0.9575,0.958,75100000.0
2009-01-02 11:57:00,0.95795,0.958,0.95775,0.95785,97000000.0
2009-01-02 11:58:00,0.9577,0.95785,0.95715,0.95725,219800000.0
2009-01-02 11:59:00,0.95725,0.95745,0.9571,0.9573,188800000.0
2009-01-02 12:00:00,0.95745,0.9577,0.9571,0.9575,214200000.0
2009-01-02 12:01:00,0.9575,0.9579,0.95715,0.95765,116000000.0
2009-01-02 12:02:00,0.95765,0.95795,0.95765,0.9577,70800000.0
2009-01-02 12:03:00,0.9577,0.9577,0.9574,0.95765,117000000.0
2009-01-02 12:04:00,0.95765,0.9578,0.95765,0.9578,169000000.0
2009-01-02 12:05:00,0.9577,0.9577,0.95735,0.95745,79200000.0
2009-01-02 12:06:00,0.95745,0.95745,0.9573,0.9574,128400000.0
2009-01-02 12:07:00,0.9574,0.9575,0.9573,0.9573,54600000.0
2009-01-02 12:08:00,0.9573,0.9573,0.9569,0.95715,173200000.0
2009-01-02 12:09:00,0.9571,0.9577,0.957,0.95765,155600000.0
2009-01-02 12:10:00,0.95765,0.9579,0.9574,0.9575,128600000.0
2009-01-02 12:11:00,0.95755,0.9578,0.9575,0.95765,112000000.0
2009-01-02 12:12:00,0.95765,0.9579,0.9576,0.95775,55000000.0
2009-01-02 12:13:00,0.9577,0.9582,0.9577,0.958,101200000.0
2009-01-02 12:14:00,0.958,0.958,0.9578,0.9579,89200000.0
2009-01-02 12:15:00,0.95795,0.95835,0.95795,0.9582,77800000.0
2009-01-02 12:16:00,0.9582,0.9583,0.9582,0.9583,29600000.0
2009-01-02 12:17:00,0.95825,0.9584,0.95825,0.9584,56000000.0
2009-01-02 12:18:00,0.9584,0.9588,0.9583,0.95875,127100000.0
2009-01-02 12:19:00,0.9588,0.9588,0.95825,0.95835,71200000.0
2009-01-02 12:20:00,0.9583,0.95835,0.95805,0.9583,171000000.0
2009-01-02 12:21:00,0.95825,0.95835,0.95825,0.9583,71600000.0
2009-01-02 12:22:00,0.9583,0.95855,0.9583,0.95855,49000000.0
2009-01-02 12:23:00,0.95855,0.9586,0.95855,0.95855,16800000.0
2009-01-02 12:24:00,0.9586,0.9586,0.9586,0.9586,2800000.0
2009-01-02 12:25:00,0.95855,0.95875,0.95855,0.95875,50600000.0
2009-01-02 12:26:00,0.95885,0.9591,0.95875,0.959,48100000.0
2009-01-02 12:27:00,0.9589,0.9589,0.95855,0.9586,105800000.0
2009-01-02 12:28:00,0.9586,0.95865,0.95855,0.95855,34400000.0
2009-01-02 12:29:00,0.9586,0.95875,0.9586,0.9586,39000000.0
2009-01-02 12:30:00,0.9586,0.95865,0.9586,0.9586,16800000.0
2009-01-02 12:31:00,0.9586,0.9586,0.9586,0.9586,11200000.0
2009-01-02 12:32:00,0.9585,0.95875,0.9585,0.95875,44000000.0
2009-01-02 12:33:00,0.95875,0.9588,0.95875,0.95875,27200000.0
2009-01-02 12:34:00,0.9587,0.95905,0.9587,0.9588,103200000.0
2009-01-02 12:35:00,0.9588,0.95925,0.9588,0.95925,104400000.0
2009-01-02 12:36:00,0.95935,0.96085,0.9591,0.96075,162800000.0
2009-01-02 12:37:00,0.9607,0.9608,0.96025,0.96025,83000000.0
2009-01-02 12:38:00,0.9602,0.9602,0.9599,0.96,73600000.0
2009-01-02 12:39:00,0.96005,0.9602,0.95995,0.9601,77800000.0
2009-01-02 12:40:00,0.9601,0.9601,0.95965,0.95975,117200000.0
2009-01-02 12:41:00,0.95975,0.96005,0.95975,0.95995,79200000.0
2009-01-02 12:42:00,0.95995,0.96045,0.95995,0.96015,117100000.0
2009-01-02 12:43:00,0.9601,0.9604,0.96,0.96015,139200000.0
2009-01-02 12:44:00,0.96015,0.9602,0.95985,0.96015,130400000.0
2009-01-02 12:45:00,0.96025,0.96025,0.9597,0.9601,136000000.0
2009-01-02 12:46:00,0.96005,0.96015,0.9599,0.96015,55600000.0
2009-01-02 12:47:00,0.9601,0.96015,0.96,0.96,25000000.0
2009-01-02 12:48:00,0.96,0.96025,0.96,0.96025,52400000.0
2009-01-02 12:49:00,0.9603,0.96045,0.96015,0.96025,139000000.0
2009-01-02 12:50:00,0.9604,0.96055,0.96015,0.9603,83800000.0
2009-01-02 12:51:00,0.9603,0.9605,0.9603,0.96045,107200000.0
2009-01-02 12:52:00,0.96045,0.9608,0.96035,0.96075,191400000.0
2009-01-02 12:53:00,0.9608,0.9608,0.96005,0.96005,99000000.0
2009-01-02 12:54:00,0.96,0.96015,0.9598,0.96015,138200000.0
2009-01-02 12:55:00,0.9602,0.96045,0.9602,0.96025,124800000.0
2009-01-02 12:56:00,0.96025,0.96045,0.96025,0.96025,32000000.0
2009-01-02 12:57:00,0.96025,0.96025,0.96015,0.9602,27200000.0
2009-01-02 12:58:00,0.9602,0.9602,0.9599,0.9599,122600000.0
2009-01-02 12:59:00,0.95995,0.96005,0.9598,0.95995,319200013.0
2009-01-02 13:00:00,0.95995,0.9604,0.95995,0.96025,119000000.0
2009-01-02 13:01:00,0.96035,0.96085,0.96035,0.96065,143000000.0
2009-01-02 13:02:00,0.9607,0.9608,0.96055,0.96065,201000000.0
2009-01-02 13:03:00,0.96065,0.961,0.9606,0.9607,95000000.0
2009-01-02 13:04:00,0.9607,0.96075,0.9606,0.9606,107200000.0
2009-01-02 13:05:00,0.9606,0.96085,0.9606,0.9607,131600000.0
2009-01-02 13:06:00,0.96065,0.96095,0.96065,0.96095,54600000.0
2009-01-02 13:07:00,0.961,0.9613,0.9608,0.96125,61600000.0
2009-01-02 13:08:00,0.96125,0.96165,0.9611,0.9615,237800000.0
2009-01-02 13:09:00,0.96155,0.9617,0.96135,0.96155,148600000.0
2009-01-02 13:10:00,0.96155,0.9618,0.9615,0.96175,95400000.0
2009-01-02 13:11:00,0.9618,0.96195,0.9617,0.96175,144400000.0
2009-01-02 13:12:00,0.96185,0.96195,0.9616,0.96165,203200000.0
2009-01-02 13:13:00,0.96175,0.96205,0.96165,0.96205,95400000.0
2009-01-02 13:14:00,0.9621,0.96225,0.9619,0.9621,125600000.0
2009-01-02 13:15:00,0.9622,0.9622,0.962,0.962,73000000.0
2009-01-02 13:16:00,0.96195,0.96205,0.9617,0.96185,216600000.0
2009-01-02 13:17:00,0.96185,0.96195,0.9617,0.96175,111400000.0
2009-01-02 13:18:00,0.9618,0.962,0.9617,0.9618,122000000.0
2009-01-02 13:19:00,0.96175,0.96235,0.9617,0.96205,151000000.0
2009-01-02 13:20:00,0.96205,0.96215,0.96195,0.96205,102200000.0
2009-01-02 13:21:00,0.96205,0.9625,0.962,0.9622,107400000.0
2009-01-02 13:22:00,0.9622,0.9623,0.9622,0.9622,86800000.0
2009-01-02 13:23:00,0.9622,0.96275,0.9622,0.9626,159000000.0
2009-01-02 13:24:00,0.9626,0.9628,0.9625,0.9627,138000000.0
2009-01-02 13:25:00,0.9627,0.9628,0.9626,0.9626,52800000.0
2009-01-02 13:26:00,0.9626,0.96265,0.9626,0.9626,21000000.0
2009-01-02 13:27:00,0.9626,0.9626,0.9626,0.9626,21000000.0
2009-01-02 13:28:00,0.9626,0.9626,0.9624,0.9624,127000000.0
2009-01-02 13:29:00,0.9624,0.9624,0.9622,0.9623,175200000.0
2009-01-02 13:30:00,0.9623,0.96255,0.9623,0.96255,44000000.0
2009-01-02 13:31:00,0.96255,0.96325,0.9625,0.96295,281000000.0
2009-01-02 13:32:00,0.96305,0.9636,0.96295,0.96315,220200000.0
2009-01-02 13:33:00,0.9633,0.9643,0.9633,0.9643,276000000.0
2009-01-02 13:34:00,0.9643,0.96475,0.96425,0.9645,216800000.0
2009-01-02 13:35:00,0.9645,0.96455,0.9637,0.9637,273800000.0
2009-01-02 13:36:00,0.96355,0.9644,0.9635,0.96405,221000000.0
2009-01-02 13:37:00,0.9641,0.9644,0.96405,0.96415,115800000.0
2009-01-02 13:38:00,0.9642,0.96445,0.9638,0.9644,153800000.0
2009-01-02 13:39:00,0.9641,0.96465,0.9636,0.9636,155400000.0
2009-01-02 13:40:00,0.9636,0.9637,0.96355,0.9636,105000000.0
2009-01-02 13:41:00,0.9636,0.9636,0.9633,0.9635,135800000.0
2009-01-02 13:42:00,0.9635,0.9635,0.96315,0.96325,51400000.0
2009-01-02 13:43:00,0.96325,0.9633,0.96235,0.9625,245200000.0
2009-01-02 13:44:00,0.96245,0.96265,0.9619,0.96195,219400000.0
2009-01-02 13:45:00,0.96195,0.9621,0.96185,0.96185,81400000.0
2009-01-02 13:46:00,0.96185,0.96195,0.9618,0.9619,29200000.0
2009-01-02 13:47:00,0.9619,0.9619,0.9611,0.9615,162900000.0
2009-01-02 13:48:00,0.9615,0.9615,0.96095,0.9613,129800000.0
2009-01-02 13:49:00,0.9613,0.96165,0.9613,0.9613,139400000.0
2009-01-02 13:50:00,0.9613,0.9614,0.9612,0.9613,105200000.0
2009-01-02 13:51:00,0.9613,0.9615,0.9613,0.96145,67000000.0
2009-01-02 13:52:00,0.9614,0.9615,0.9614,0.96145,28000000.0
2009-01-02 13:53:00,0.9614,0.96145,0.9614,0.96145,18000000.0
2009-01-02 13:54:00,0.9614,0.9614,0.96135,0.96135,54200000.0
2009-01-02 13:55:00,0.96135,0.9614,0.9611,0.96115,101600000.0
2009-01-02 13:56:00,0.96115,0.96135,0.96115,0.96135,89200000.0
2009-01-02 13:57:00,0.96135,0.96165,0.9608,0.9616,288600000.0
2009-01-02 13:58:00,0.9616,0.9616,0.9616,0.9616,23600000.0
2009-01-02 13:59:00,0.96155,0.96165,0.9614,0.9614,52600000.0
2009-01-02 14:00:00,0.9614,0.9615,0.96125,0.9615,124000000.0
2009-01-02 14:01:00,0.9615,0.9616,0.9615,0.9616,18000000.0
2009-01-02 14:02:00,0.9616,0.9617,0.9615,0.9617,71800000.0
2009-01-02 14:03:00,0.96165,0.96195,0.96045,0.9608,233700000.0
2009-01-02 14:04:00,0.96075,0.961,0.96015,0.96085,257200000.0
2009-01-02 14:05:00,0.9608,0.9611,0.95985,0.95985,281400000.0
2009-01-02 14:06:00,0.9597,0.96005,0.95915,0.96005,209300000.0
2009-01-02 14:07:00,0.96005,0.96015,0.95965,0.9597,1258399999.0
2009-01-02 14:08:00,0.95975,0.95975,0.9594,0.9595,341599997.0
2009-01-02 14:09:00,0.9595,0.95955,0.95895,0.95895,73400000.0
2009-01-02 14:10:00,0.95895,0.96105,0.95895,0.9608,222800000.0
2009-01-02 14:11:00,0.9608,0.9608,0.9599,0.9601,309600000.0
2009-01-02 14:12:00,0.9601,0.96025,0.95955,0.9598,234800000.0
2009-01-02 14:13:00,0.9598,0.96165,0.9598,0.9616,176800000.0
2009-01-02 14:14:00,0.96165,0.9617,0.96145,0.96145,121000000.0
2009-01-02 14:15:00,0.9616,0.9618,0.9616,0.9617,86800000.0
2009-01-02 14:16:00,0.9617,0.9623,0.9617,0.96215,136000000.0
2009-01-02 14:17:00,0.9623,0.9637,0.96225,0.96355,174000000.0
2009-01-02 14:18:00,0.9635,0.9638,0.96335,0.9637,153600000.0
2009-01-02 14:19:00,0.9637,0.9642,0.9633,0.9642,236200000.0
2009-01-02 14:20:00,0.96415,0.96455,0.96405,0.9645,290000000.0
2009-01-02 14:21:00,0.96445,0.9646,0.964,0.964,128400000.0
2009-01-02 14:22:00,0.964,0.964,0.9637,0.96375,69600000.0
2009-01-02 14:23:00,0.96375,0.9638,0.9636,0.96375,71400000.0
2009-01-02 14:24:00,0.96375,0.96385,0.96345,0.96355,115400000.0
2009-01-02 14:25:00,0.9635,0.96365,0.9633,0.9633,123200000.0
2009-01-02 14:26:00,0.96325,0.9636,0.9631,0.96355,180800000.0
2009-01-02 14:27:00,0.9635,0.9635,0.96315,0.96315,134000000.0
2009-01-02 14:28:00,0.9631,0.96315,0.96285,0.96305,137800000.0
2009-01-02 14:29:00,0.96315,0.9636,0.96315,0.9632,159200000.0
2009-01-02 14:30:00,0.9632,0.9634,0.963,0.96305,171400000.0
2009-01-02 14:31:00,0.96305,0.9639,0.96295,0.9636,266400000.0
2009-01-02 14:32:00,0.9636,0.9638,0.96335,0.9638,183200000.0
2009-01-02 14:33:00,0.96375,0.9638,0.96345,0.96355,128200000.0
2009-01-02 14:34:00,0.96355,0.96355,0.96335,0.9634,96800000.0
2009-01-02 14:35:00,0.9634,0.96365,0.96305,0.96315,218000000.0
2009-01-02 14:36:00,0.96315,0.9635,0.96315,0.9634,125600000.0
2009-01-02 14:37:00,0.96335,0.96335,0.9627,0.96275,239200000.0
2009-01-02 14:38:00,0.96275,0.96285,0.96265,0.9627,117600000.0
2009-01-02 14:39:00,0.96275,0.96275,0.9626,0.9626,127600000.0
2009-01-02 14:40:00,0.96265,0.963,0.96265,0.96295,205600000.0
2009-01-02 14:41:00,0.96295,0.96335,0.96295,0.96335,84800000.0
2009-01-02 14:42:00,0.9634,0.96385,0.9634,0.96375,148000000.0
2009-01-02 14:43:00,0.96375,0.96415,0.96375,0.96405,270000000.0
2009-01-02 14:44:00,0.964,0.96405,0.9638,0.964,111800000.0
2009-01-02 14:45:00,0.964,0.964,0.96315,0.96315,234200000.0
2009-01-02 14:46:00,0.96315,0.9637,0.9631,0.96355,253600000.0
2009-01-02 14:47:00,0.9636,0.9637,0.9633,0.9634,132600000.0
2009-01-02 14:48:00,0.9634,0.9635,0.96315,0.96315,169200000.0
2009-01-02 14:49:00,0.96315,0.96315,0.9627,0.96295,133400000.0
2009-01-02 14:50:00,0.96295,0.96305,0.9625,0.9626,232000000.0
2009-01-02 14:51:00,0.96255,0.96265,0.9623,0.96265,226000000.0
2009-01-02 14:52:00,0.9625,0.96255,0.9623,0.9624,113200000.0
2009-01-02 14:53:00,0.9624,0.9632,0.9624,0.96275,204400000.0
2009-01-02 14:54:00,0.9628,0.9631,0.9626,0.9629,298800000.0
2009-01-02 14:55:00,0.96285,0.96285,0.96255,0.9627,144600000.0
2009-01-02 14:56:00,0.9627,0.96275,0.96225,0.96225,151000000.0
2009-01-02 14:57:00,0.96225,0.9624,0.9622,0.9624,122800000.0
2009-01-02 14:58:00,0.9624,0.9624,0.9618,0.9618,67400000.0
2009-01-02 14:59:00,0.9618,0.9631,0.96175,0.96295,215600000.0
2009-01-02 15:00:00,0.96315,0.96395,0.9625,0.9626,205600000.0
2009-01-02 15:01:00,0.96255,0.9631,0.962,0.96215,248600000.0
2009-01-02 15:02:00,0.96215,0.9628,0.9621,0.9623,295400000.0
2009-01-02 15:03:00,0.9623,0.96235,0.9614,0.9615,230200000.0
2009-01-02 15:04:00,0.9615,0.96215,0.9615,0.96175,209400000.0
2009-01-02 15:05:00,0.9617,0.9617,0.9615,0.9616,56400000.0
2009-01-02 15:06:00,0.96155,0.96175,0.96155,0.96165,108200000.0
2009-01-02 15:07:00,0.96165,0.96215,0.9616,0.96205,138600000.0
2009-01-02 15:08:00,0.96205,0.9626,0.9619,0.9622,169000000.0
2009-01-02 15:09:00,0.9622,0.96235,0.96195,0.96195,107800000.0
2009-01-02 15:10:00,0.96195,0.96215,0.9617,0.9617,130600000.0
2009-01-02 15:11:00,0.96165,0.96175,0.9615,0.9615,148200000.0
2009-01-02 15:12:00,0.96125,0.9615,0.96095,0.961,209800000.0
2009-01-02 15:13:00,0.961,0.96135,0.96065,0.96065,313800000.0
2009-01-02 15:14:00,0.9606,0.96075,0.9597,0.96065,229000000.0
2009-01-02 15:15:00,0.96065,0.96105,0.96065,0.96075,189400000.0
2009-01-02 15:16:00,0.96075,0.9609,0.9606,0.96065,233200000.0
2009-01-02 15:17:00,0.96065,0.9616,0.9606,0.9614,309000000.0
2009-01-02 15:18:00,0.96135,0.96185,0.96085,0.96185,437600001.0
2009-01-02 15:19:00,0.96185,0.9623,0.96185,0.96225,135800000.0
2009-01-02 15:20:00,0.96225,0.96275,0.9622,0.9622,262400000.0
2009-01-02 15:21:00,0.96225,0.96225,0.96125,0.96125,173800000.0
2009-01-02 15:22:00,0.96125,0.9615,0.96125,0.9614,128600000.0
2009-01-02 15:23:00,0.9614,0.9615,0.9612,0.9613,165800000.0
2009-01-02 15:24:00,0.9613,0.96145,0.9612,0.96135,233000000.0
2009-01-02 15:25:00,0.9614,0.96195,0.96135,0.9619,201400000.0
2009-01-02 15:26:00,0.962,0.962,0.96135,0.9614,184600000.0
2009-01-02 15:27:00,0.9614,0.96145,0.961,0.9614,144000000.0
2009-01-02 15:28:00,0.9613,0.9614,0.96085,0.96115,182400000.0
2009-01-02 15:29:00,0.96115,0.9615,0.96085,0.9609,174800000.0
2009-01-02 15:30:00,0.9609,0.96115,0.96065,0.9609,234800000.0
2009-01-02 15:31:00,0.9609,0.9609,0.96,0.9603,235800000.0
2009-01-02 15:32:00,0.9602,0.9602,0.9589,0.95955,310400000.0
2009-01-02 15:33:00,0.95955,0.96025,0.9593,0.95935,375000000.0
2009-01-02 15:34:00,0.9593,0.96045,0.95925,0.96045,301000000.0
2009-01-02 15:35:00,0.96045,0.961,0.96035,0.96095,358300000.0
2009-01-02 15:36:00,0.961,0.96145,0.96045,0.961,281000000.0
2009-01-02 15:37:00,0.96095,0.9613,0.9605,0.96115,294000000.0
2009-01-02 15:38:00,0.96115,0.9615,0.96115,0.96115,89800000.0
2009-01-02 15:39:00,0.96105,0.96105,0.9602,0.9603,215000000.0
2009-01-02 15:40:00,0.9603,0.9606,0.9603,0.96055,155800000.0
2009-01-02 15:41:00,0.96055,0.96085,0.9603,0.9608,204000000.0
2009-01-02 15:42:00,0.96075,0.96145,0.96075,0.9609,116600000.0
2009-01-02 15:43:00,0.96105,0.96105,0.9602,0.9603,167400000.0
2009-01-02 15:44:00,0.96025,0.9606,0.9602,0.96045,155600000.0
2009-01-02 15:45:00,0.96045,0.96085,0.9604,0.9607,139400000.0
2009-01-02 15:46:00,0.96075,0.96105,0.9607,0.96105,97600000.0
2009-01-02 15:47:00,0.961,0.96145,0.96085,0.96105,147300000.0
2009-01-02 15:48:00,0.9609,0.96115,0.96085,0.96085,152600000.0
2009-01-02 15:49:00,0.9608,0.96105,0.9606,0.96095,141200000.0
2009-01-02 15:50:00,0.961,0.961,0.96095,0.96095,52200000.0
2009-01-02 15:51:00,0.96095,0.961,0.96065,0.96075,138400000.0
2009-01-02 15:52:00,0.96075,0.96095,0.9606,0.96095,120200000.0
2009-01-02 15:53:00,0.9609,0.96115,0.96065,0.96105,101000000.0
2009-01-02 15:54:00,0.96105,0.9612,0.96095,0.961,133000000.0
2009-01-02 15:55:00,0.961,0.96115,0.9609,0.96105,121600000.0
2009-01-02 15:56:00,0.96105,0.9612,0.96105,0.9611,114200000.0
2009-01-02 15:57:00,0.96125,0.9615,0.96115,0.9615,83400000.0
2009-01-02 15:58:00,0.9615,0.9615,0.9615,0.9615,93600000.0
2009-01-02 15:59:00,0.9615,0.96175,0.9615,0.9617,72200000.0
2009-01-02 16:00:00,0.9617,0.9618,0.9616,0.9618,265800000.0
2009-01-02 16:01:00,0.96175,0.9618,0.9616,0.9616,166600000.0
2009-01-02 16:02:00,0.9616,0.9616,0.96105,0.96105,217600000.0
2009-01-02 16:03:00,0.96105,0.96105,0.961,0.961,87000000.0
2009-01-02 16:04:00,0.961,0.961,0.96045,0.96075,110200000.0
2009-01-02 16:05:00,0.96075,0.96075,0.9606,0.9606,124000000.0
2009-01-02 16:06:00,0.9606,0.9615,0.9606,0.9609,246600000.0
2009-01-02 16:07:00,0.96095,0.9611,0.96085,0.96105,187800000.0
2009-01-02 16:08:00,0.96105,0.96105,0.96085,0.9609,68200000.0
2009-01-02 16:09:00,0.9609,0.961,0.9606,0.96065,124100000.0
2009-01-02 16:10:00,0.96065,0.96115,0.9606,0.9606,300800000.0
2009-01-02 16:11:00,0.9606,0.96095,0.9606,0.9609,223600000.0
2009-01-02 16:12:00,0.9608,0.9609,0.96065,0.9607,233400000.0
2009-01-02 16:13:00,0.96075,0.96105,0.9607,0.96075,282400000.0
2009-01-02 16:14:00,0.9607,0.9609,0.9607,0.9608,191200000.0
2009-01-02 16:15:00,0.9608,0.9609,0.9605,0.9609,208800000.0
2009-01-02 16:16:00,0.9609,0.961,0.96055,0.96055,217400000.0
2009-01-02 16:17:00,0.96065,0.96065,0.9604,0.9604,103800000.0
2009-01-02 16:18:00,0.9604,0.9604,0.95945,0.95945,271600000.0
2009-01-02 16:19:00,0.9595,0.9596,0.9588,0.95905,190200000.0
2009-01-02 16:20:00,0.95905,0.9593,0.95815,0.95905,260800000.0
2009-01-02 16:21:00,0.959,0.95935,0.95895,0.9591,210600000.0
2009-01-02 16:22:00,0.95915,0.95985,0.95915,0.9596,259600000.0
2009-01-02 16:23:00,0.9596,0.95975,0.95935,0.95975,148400000.0
2009-01-02 16:24:00,0.95975,0.95995,0.95975,0.9599,52600000.0
2009-01-02 16:25:00,0.95985,0.9599,0.95915,0.9593,236000000.0
2009-01-02 16:26:00,0.95925,0.95945,0.95895,0.95905,173800000.0
2009-01-02 16:27:00,0.95905,0.95905,0.9589,0.959,134200000.0
2009-01-02 16:28:00,0.959,0.959,0.95865,0.95875,142400000.0
2009-01-02 16:29:00,0.9588,0.95895,0.9586,0.95875,203600000.0
2009-01-02 16:30:00,0.95875,0.9591,0.9585,0.95895,263200000.0
2009-01-02 16:31:00,0.95895,0.95975,0.9589,0.95965,409800000.0
2009-01-02 16:32:00,0.9596,0.9598,0.9594,0.95975,174200000.0
2009-01-02 16:33:00,0.95975,0.95975,0.9597,0.9597,33200000.0
2009-01-02 16:34:00,0.9597,0.95995,0.95965,0.9597,129800000.0
2009-01-02 16:35:00,0.9598,0.96,0.9597,0.95975,170600000.0
2009-01-02 16:36:00,0.95975,0.9602,0.9597,0.96005,204600000.0
2009-01-02 16:37:00,0.96005,0.96015,0.95985,0.96,130600000.0
2009-01-02 16:38:00,0.95995,0.96,0.95995,0.95995,79200000.0
2009-01-02 16:39:00,0.95995,0.95995,0.95985,0.95985,95800000.0
2009-01-02 16:40:00,0.95985,0.9599,0.95965,0.9597,206600000.0
2009-01-02 16:41:00,0.9597,0.95975,0.9595,0.9595,96400000.0
2009-01-02 16:42:00,0.95945,0.9596,0.9594,0.95955,117200000.0
2009-01-02 16:43:00,0.9595,0.9596,0.95925,0.95935,114800000.0
2009-01-02 16:44:00,0.9593,0.9593,0.9588,0.9591,261200000.0
2009-01-02 16:45:00,0.95915,0.95935,0.95905,0.9593,243400000.0
2009-01-02 16:46:00,0.9593,0.9593,0.9591,0.9593,122600000.0
2009-01-02 16:47:00,0.9593,0.95945,0.9591,0.9591,158400000.0
2009-01-02 16:48:00,0.9591,0.9594,0.9591,0.9593,162600000.0
2009-01-02 16:49:00,0.9593,0.95935,0.95885,0.959,183600000.0
2009-01-02 16:50:00,0.959,0.9592,0.95885,0.959,189600000.0
2009-01-02 16:51:00,0.959,0.959,0.9586,0.9586,101400000.0
2009-01-02 16:52:00,0.9586,0.9586,0.9581,0.9582,210800000.0
2009-01-02 16:53:00,0.9582,0.9584,0.95815,0.95835,149600000.0
2009-01-02 16:54:00,0.95835,0.95845,0.9581,0.95825,329600000.0
2009-01-02 16:55:00,0.9582,0.9583,0.9581,0.95815,141200000.0
2009-01-02 16:56:00,0.95815,0.95845,0.95815,0.95845,288200000.0
2009-01-02 16:57:00,0.95845,0.9586,0.95845,0.9586,178600000.0
2009-01-02 16:58:00,0.95855,0.95865,0.95815,0.9585,242000000.0
2009-01-02 16:59:00,0.95845,0.95845,0.9581,0.9582,217200000.0
2009-01-02 17:00:00,0.95815,0.9586,0.95815,0.9583,140400000.0
2009-01-02 17:01:00,0.9583,0.95865,0.95825,0.9586,313200000.0
2009-01-02 17:02:00,0.95865,0.95925,0.95865,0.959,260600000.0
2009-01-02 17:03:00,0.959,0.9591,0.95845,0.959,304600000.0
2009-01-02 17:04:00,0.95905,0.95905,0.95745,0.95745,292600000.0
2009-01-02 17:05:00,0.9574,0.95935,0.95735,0.9592,307000000.0
2009-01-02 17:06:00,0.9592,0.9593,0.95905,0.9593,203000000.0
2009-01-02 17:07:00,0.9593,0.9594,0.95885,0.95915,242400000.0
2009-01-02 17:08:00,0.9591,0.9593,0.9589,0.95895,228200000.0
2009-01-02 17:09:00,0.95895,0.9599,0.9588,0.9593,211800000.0
2009-01-02 17:10:00,0.95925,0.95935,0.95875,0.9591,169800000.0
2009-01-02 17:11:00,0.9591,0.9597,0.95895,0.9597,248000000.0
2009-01-02 17:12:00,0.95975,0.96025,0.95975,0.96025,241000000.0
2009-01-02 17:13:00,0.9603,0.9604,0.9601,0.96025,259600000.0
2009-01-02 17:14:00,0.96025,0.9606,0.96005,0.9605,235800000.0
2009-01-02 17:15:00,0.96045,0.96085,0.96015,0.96055,248800000.0
2009-01-02 17:16:00,0.96055,0.96065,0.9603,0.9604,224800000.0
2009-01-02 17:17:00,0.9605,0.9606,0.96025,0.96045,398800002.0
2009-01-02 17:18:00,0.96045,0.96055,0.9602,0.96035,232800000.0
2009-01-02 17:19:00,0.96035,0.96105,0.96025,0.96105,330000000.0
2009-01-02 17:20:00,0.9608,0.9613,0.96075,0.9613,256800000.0
2009-01-02 17:21:00,0.96115,0.96155,0.96085,0.9613,283800000.0
2009-01-02 17:22:00,0.96135,0.9615,0.96115,0.9615,173600000.0
2009-01-02 17:23:00,0.9615,0.9621,0.96135,0.9617,260400000.0
2009-01-02 17:24:00,0.96175,0.96185,0.9617,0.96175,167400000.0
2009-01-02 17:25:00,0.96175,0.96245,0.9617,0.96245,179400000.0
2009-01-02 17:26:00,0.96245,0.963,0.9623,0.9627,206000000.0
2009-01-02 17:27:00,0.9627,0.96295,0.96265,0.96275,147800000.0
2009-01-02 17:28:00,0.96275,0.96285,0.96165,0.9621,189400000.0
2009-01-02 17:29:00,0.96215,0.9623,0.9621,0.96225,183600000.0
2009-01-02 17:30:00,0.96225,0.9623,0.9618,0.9618,84800000.0
2009-01-02 17:31:00,0.9618,0.9618,0.9617,0.9617,201200000.0
2009-01-02 17:32:00,0.9617,0.9618,0.96165,0.96175,102400000.0
2009-01-02 17:33:00,0.9617,0.9617,0.9614,0.9615,170200000.0
2009-01-02 17:34:00,0.9615,0.9615,0.9611,0.9611,135000000.0
2009-01-02 17:35:00,0.96115,0.96145,0.96105,0.96145,141400000.0
2009-01-02 17:36:00,0.96145,0.96225,0.96145,0.96215,171800000.0
2009-01-02 17:37:00,0.96215,0.9628,0.9621,0.96275,158400000.0
2009-01-02 17:38:00,0.96275,0.96305,0.9619,0.9622,214200000.0
2009-01-02 17:39:00,0.96215,0.96255,0.9616,0.9617,317000000.0
2009-01-02 17:40:00,0.96165,0.9619,0.96165,0.96185,121200000.0
2009-01-02 17:41:00,0.9619,0.96265,0.9619,0.96225,185400000.0
2009-01-02 17:42:00,0.96225,0.96285,0.96205,0.96275,143800000.0
2009-01-02 17:43:00,0.9628,0.96305,0.96235,0.9625,176200000.0
2009-01-02 17:44:00,0.9625,0.9625,0.9622,0.9623,102800000.0
2009-01-02 17:45:00,0.9623,0.96275,0.96205,0.9625,189200000.0
2009-01-02 17:46:00,0.9625,0.9625,0.9623,0.9623,66200000.0
2009-01-02 17:47:00,0.9624,0.9625,0.96225,0.9624,105000000.0
2009-01-02 17:48:00,0.96235,0.96235,0.962,0.962,126800000.0
2009-01-02 17:49:00,0.96205,0.9624,0.96195,0.9622,166000000.0
2009-01-02 17:50:00,0.9622,0.9623,0.96195,0.9623,140600000.0
2009-01-02 17:51:00,0.96235,0.96245,0.9622,0.96235,198200000.0
2009-01-02 17:52:00,0.96235,0.9625,0.96235,0.96235,173400000.0
2009-01-02 17:53:00,0.96235,0.9624,0.96235,0.96235,60000000.0
2009-01-02 17:54:00,0.96235,0.9624,0.96175,0.9622,233000000.0
2009-01-02 17:55:00,0.96215,0.96245,0.96215,0.96235,129000000.0
2009-01-02 17:56:00,0.96235,0.9624,0.96225,0.96225,240200000.0
2009-01-02 17:57:00,0.96225,0.9624,0.96225,0.9624,247000000.0
2009-01-02 17:58:00,0.9624,0.96245,0.9622,0.9622,388800000.0
2009-01-02 17:59:00,0.9622,0.96225,0.96085,0.96085,274800000.0
2009-01-02 18:00:00,0.9607,0.9607,0.95995,0.9602,292300000.0
2009-01-02 18:01:00,0.96025,0.96065,0.96025,0.96055,225200000.0
2009-01-02 18:02:00,0.96055,0.96055,0.96015,0.96035,187400000.0
2009-01-02 18:03:00,0.9605,0.96085,0.9603,0.9607,172000000.0
2009-01-02 18:04:00,0.9607,0.96095,0.9606,0.96095,211800000.0
2009-01-02 18:05:00,0.96095,0.96105,0.96095,0.961,68400000.0
2009-01-02 18:06:00,0.961,0.9615,0.961,0.96145,114600000.0
2009-01-02 18:07:00,0.96145,0.96145,0.96125,0.96145,213200000.0
2009-01-02 18:08:00,0.9613,0.96145,0.9613,0.96135,98600000.0
2009-01-02 18:09:00,0.9614,0.9614,0.96125,0.96135,79600000.0
2009-01-02 18:10:00,0.96135,0.9614,0.9613,0.9614,161000000.0
2009-01-02 18:11:00,0.96135,0.9614,0.9612,0.96125,170200000.0
2009-01-02 18:12:00,0.96125,0.9613,0.9608,0.9609,254600000.0
2009-01-02 18:13:00,0.96095,0.96095,0.96065,0.96065,133400000.0
2009-01-02 18:14:00,0.96045,0.96055,0.96,0.9601,238400000.0
2009-01-02 18:15:00,0.9601,0.9601,0.9596,0.9597,297400002.0
2009-01-02 18:16:00,0.9597,0.95975,0.9592,0.9592,102200000.0
2009-01-02 18:17:00,0.9591,0.9595,0.95905,0.9595,186000000.0
2009-01-02 18:18:00,0.9595,0.9598,0.9591,0.95955,200200000.0
2009-01-02 18:19:00,0.95945,0.95995,0.95945,0.95975,282000000.0
2009-01-02 18:20:00,0.95975,0.96,0.9594,0.95995,345400001.0
2009-01-02 18:21:00,0.96,0.96,0.9599,0.95995,122200000.0
2009-01-02 18:22:00,0.95985,0.95995,0.9598,0.95995,114800000.0
2009-01-02 18:23:00,0.9598,0.96015,0.95955,0.95995,318000000.0
2009-01-02 18:24:00,0.96,0.96015,0.95985,0.95995,216400000.0
2009-01-02 18:25:00,0.95995,0.96025,0.9598,0.95995,336599999.0
2009-01-02 18:26:00,0.95995,0.96015,0.9599,0.95995,327800000.0
2009-01-02 18:27:00,0.96,0.9601,0.9599,0.95995,151199999.0
2009-01-02 18:28:00,0.9599,0.96,0.95985,0.95995,147600000.0
2009-01-02 18:29:00,0.95995,0.96,0.95995,0.95995,119200000.0
2009-01-02 18:30:00,0.95995,0.9601,0.95955,0.95995,363200000.0
2009-01-02 18:31:00,0.95995,0.96025,0.95985,0.96005,186600000.0
2009-01-02 18:32:00,0.9601,0.96015,0.95995,0.95995,287400000.0
2009-01-02 18:33:00,0.96,0.9603,0.96,0.9601,213800000.0
2009-01-02 18:34:00,0.9601,0.96025,0.95995,0.96005,215800000.0
2009-01-02 18:35:00,0.96,0.96035,0.9599,0.96015,190600000.0
2009-01-02 18:36:00,0.96015,0.96055,0.95995,0.9605,264800000.0
2009-01-02 18:37:00,0.9605,0.9613,0.9605,0.96125,253000000.0
2009-01-02 18:38:00,0.9611,0.9613,0.9611,0.96125,206200000.0
2009-01-02 18:39:00,0.96125,0.96145,0.9612,0.9613,216600000.0
2009-01-02 18:40:00,0.9614,0.9614,0.961,0.9611,229200000.0
2009-01-02 18:41:00,0.961,0.9613,0.96075,0.9612,287000000.0
2009-01-02 18:42:00,0.96115,0.96175,0.961,0.9612,175200000.0
2009-01-02 18:43:00,0.96125,0.9621,0.9612,0.9621,162800000.0
2009-01-02 18:44:00,0.962,0.9622,0.962,0.96205,142000000.0
2009-01-02 18:45:00,0.9621,0.9624,0.96155,0.96155,278600000.0
2009-01-02 18:46:00,0.9616,0.96235,0.9616,0.96205,188200000.0
2009-01-02 18:47:00,0.962,0.96225,0.96185,0.9619,157000000.0
2009-01-02 18:48:00,0.96185,0.96185,0.96145,0.96175,305000000.0
2009-01-02 18:49:00,0.9617,0.9617,0.961,0.96115,174400000.0
2009-01-02 18:50:00,0.9612,0.9613,0.9608,0.96095,247300000.0
2009-01-02 18:51:00,0.9609,0.961,0.96015,0.9605,255000000.0
2009-01-02 18:52:00,0.96055,0.96055,0.9604,0.9604,84600000.0
2009-01-02 18:53:00,0.9604,0.96055,0.96035,0.9605,107600000.0
2009-01-02 18:54:00,0.96045,0.96095,0.96045,0.96085,55200000.0
2009-01-02 18:55:00,0.96085,0.96155,0.96085,0.96135,120800000.0
2009-01-02 18:56:00,0.96135,0.96135,0.9609,0.9609,122800000.0
2009-01-02 18:57:00,0.96095,0.9614,0.9609,0.96095,115200000.0
2009-01-02 18:58:00,0.96095,0.96095,0.9605,0.9605,266800000.0
2009-01-02 18:59:00,0.9605,0.9609,0.96025,0.96025,261800000.0
2009-01-02 19:00:00,0.9602,0.96025,0.95995,0.95995,187000000.0
2009-01-02 19:01:00,0.95995,0.96025,0.95995,0.96025,195400000.0
2009-01-02 19:02:00,0.96025,0.96045,0.96015,0.96045,224600000.0
2009-01-02 19:03:00,0.96035,0.9604,0.96025,0.96035,64800000.0
2009-01-02 19:04:00,0.9604,0.9608,0.9604,0.96075,214600000.0
2009-01-02 19:05:00,0.96075,0.96075,0.9606,0.9606,80200000.0
2009-01-02 19:06:00,0.9606,0.9608,0.96055,0.9607,205800000.0
2009-01-02 19:07:00,0.9607,0.96085,0.96065,0.9608,142600000.0
2009-01-02 19:08:00,0.96085,0.96085,0.96055,0.96065,188000000.0
2009-01-02 19:09:00,0.9606,0.96065,0.95995,0.96,262000001.0
2009-01-02 19:10:00,0.96,0.96065,0.96,0.9606,342400000.0
2009-01-02 19:11:00,0.9607,0.96105,0.9605,0.96105,419000000.0
2009-01-02 19:12:00,0.96105,0.96105,0.9609,0.96095,273800000.0
2009-01-02 19:13:00,0.96095,0.9612,0.96095,0.9612,95400000.0
2009-01-02 19:14:00,0.9612,0.96125,0.961,0.961,210400000.0
2009-01-02 19:15:00,0.96105,0.96135,0.96055,0.9606,275200000.0
2009-01-02 19:16:00,0.96045,0.96045,0.96015,0.96025,429400000.0
2009-01-02 19:17:00,0.96035,0.96065,0.95995,0.96025,615400001.0
2009-01-02 19:18:00,0.96015,0.9604,0.9599,0.96,414999999.0
2009-01-02 19:19:00,0.96005,0.96015,0.96,0.96,68200000.0
2009-01-02 19:20:00,0.96015,0.96015,0.9598,0.95985,220800000.0
2009-01-02 19:21:00,0.95985,0.96015,0.95985,0.96,102400000.0
2009-01-02 19:22:00,0.96,0.9608,0.96,0.9608,172000000.0
2009-01-02 19:23:00,0.96075,0.9611,0.96035,0.9611,262100000.0
2009-01-02 19:24:00,0.961,0.9611,0.9609,0.9611,158000000.0
2009-01-02 19:25:00,0.9611,0.9611,0.9606,0.9606,266800000.0
2009-01-02 19:26:00,0.96045,0.96075,0.96,0.9605,192800000.0
2009-01-02 19:27:00,0.9604,0.96055,0.9601,0.96055,188400000.0
2009-01-02 19:28:00,0.96055,0.96065,0.96045,0.9606,188600000.0
2009-01-02 19:29:00,0.9606,0.96065,0.96045,0.9605,161800000.0
2009-01-02 19:30:00,0.9605,0.9605,0.96,0.96,197000000.0
2009-01-02 19:31:00,0.96,0.96075,0.96,0.9607,223000000.0
2009-01-02 19:32:00,0.96065,0.9611,0.96065,0.9611,176800000.0
2009-01-02 19:33:00,0.9611,0.9611,0.9611,0.9611,12000000.0
2009-01-02 19:34:00,0.9611,0.9611,0.96065,0.9607,151400000.0
2009-01-02 19:35:00,0.9607,0.96075,0.95995,0.9603,250400000.0
2009-01-02 19:36:00,0.96035,0.96045,0.96035,0.9604,119400000.0
2009-01-02 19:37:00,0.9604,0.96065,0.96,0.96,284600000.0
2009-01-02 19:38:00,0.96,0.96,0.95995,0.96,131000000.0
2009-01-02 19:39:00,0.95995,0.96,0.9599,0.95995,117000000.0
2009-01-02 19:40:00,0.95995,0.9602,0.9599,0.9602,197800000.0
2009-01-02 19:41:00,0.9602,0.9605,0.9601,0.96045,209400000.0
2009-01-02 19:42:00,0.96045,0.96065,0.9604,0.96065,280200000.0
2009-01-02 19:43:00,0.96065,0.96085,0.96065,0.96065,179400000.0
2009-01-02 19:44:00,0.96065,0.96115,0.96065,0.9609,370800000.0
2009-01-02 19:45:00,0.9609,0.96115,0.9607,0.96085,302400000.0
2009-01-02 19:46:00,0.96085,0.96085,0.96085,0.96085,33800000.0
2009-01-02 19:47:00,0.96085,0.96105,0.9608,0.96105,196200000.0
2009-01-02 19:48:00,0.96105,0.96115,0.9606,0.9606,147400000.0
2009-01-02 19:49:00,0.9606,0.9606,0.9604,0.9604,62000000.0
2009-01-02 19:50:00,0.9605,0.9609,0.96045,0.9605,230400000.0
2009-01-02 19:51:00,0.9606,0.9606,0.96035,0.96035,68400000.0
2009-01-02 19:52:00,0.96035,0.9604,0.96035,0.96035,36200000.0
2009-01-02 19:53:00,0.9604,0.96045,0.9603,0.9603,127800000.0
2009-01-02 19:54:00,0.9603,0.9604,0.9603,0.9604,57600000.0
2009-01-02 19:55:00,0.96035,0.96055,0.96025,0.9603,194000000.0
2009-01-02 19:56:00,0.9603,0.9603,0.96025,0.96025,32000000.0
2009-01-02 19:57:00,0.96025,0.9603,0.96025,0.9603,66400000.0
2009-01-02 19:58:00,0.96025,0.96025,0.9601,0.96015,83600000.0
2009-01-02 19:59:00,0.9601,0.96015,0.9597,0.96005,315200000.0
2009-01-02 20:00:00,0.96,0.96025,0.95995,0.95995,369000000.0
2009-01-02 20:01:00,0.96,0.96005,0.95975,0.95995,541000000.0
2009-01-02 20:02:00,0.95995,0.95995,0.9597,0.9597,264400000.0
2009-01-02 20:03:00,0.95975,0.95975,0.95945,0.9596,495200000.0
2009-01-02 20:04:00,0.9596,0.9598,0.9596,0.95975,273200000.0
2009-01-02 20:05:00,0.9597,0.9601,0.95965,0.95985,261000000.0
2009-01-02 20:06:00,0.9598,0.95995,0.95975,0.9599,248600000.0
2009-01-02 20:07:00,0.9598,0.9598,0.9597,0.95975,42200000.0
2009-01-02 20:08:00,0.95975,0.9599,0.9597,0.9599,105400000.0
2009-01-02 20:09:00,0.9599,0.9599,0.95985,0.9599,84200000.0
2009-01-02 20:10:00,0.9599,0.95995,0.9599,0.95995,39400000.0
2009-01-02 20:11:00,0.95995,0.96,0.9599,0.95995,66600000.0
2009-01-02 20:12:00,0.95995,0.96,0.95985,0.95985,84800000.0
2009-01-02 20:13:00,0.95985,0.95985,0.95975,0.9598,138800000.0
2009-01-02 20:14:00,0.95975,0.95975,0.95945,0.9596,234200000.0
2009-01-02 20:15:00,0.9596,0.95965,0.95935,0.9594,263600000.0
2009-01-02 20:16:00,0.9594,0.9594,0.9592,0.9592,182800000.0
2009-01-02 20:17:00,0.9592,0.9592,0.95895,0.95895,207600000.0
2009-01-02 20:18:00,0.95895,0.95895,0.95885,0.95885,47200000.0
2009-01-02 20:19:00,0.95885,0.95885,0.9587,0.9587,42800000.0
2009-01-02 20:20:00,0.9587,0.95875,0.9585,0.9587,246800000.0
2009-01-02 20:21:00,0.95875,0.95895,0.9587,0.9588,108400000.0
2009-01-02 20:22:00,0.9588,0.95905,0.9588,0.959,193400000.0
2009-01-02 20:23:00,0.959,0.9596,0.95895,0.95945,219200000.0
2009-01-02 20:24:00,0.95945,0.95945,0.95905,0.9593,336600000.0
2009-01-02 20:25:00,0.9593,0.95935,0.95895,0.95925,276200000.0
2009-01-02 20:26:00,0.95925,0.9594,0.95895,0.9594,244200000.0
2009-01-02 20:27:00,0.9594,0.95985,0.95915,0.95955,404800000.0
2009-01-02 20:28:00,0.95955,0.96005,0.95955,0.96005,343400000.0
2009-01-02 20:29:00,0.96005,0.96075,0.96,0.96075,277400000.0
2009-01-02 20:30:00,0.9608,0.96125,0.9606,0.96085,449000000.0
2009-01-02 20:31:00,0.9609,0.96125,0.9609,0.9612,357200000.0
2009-01-02 20:32:00,0.9612,0.96135,0.96105,0.96105,157400000.0
2009-01-02 20:33:00,0.96105,0.96115,0.9608,0.9608,233000000.0
2009-01-02 20:34:00,0.9608,0.96095,0.9604,0.96085,285400000.0
2009-01-02 20:35:00,0.96085,0.96085,0.96085,0.96085,16000000.0
2009-01-02 20:36:00,0.9608,0.9608,0.9601,0.96055,206600000.0
2009-01-02 20:37:00,0.96055,0.96065,0.95965,0.95985,283800000.0
2009-01-02 20:38:00,0.95985,0.95985,0.95885,0.95905,411900000.0
2009-01-02 20:39:00,0.95905,0.9593,0.95885,0.95915,337400000.0
2009-01-02 20:40:00,0.9591,0.95915,0.9589,0.95915,211800000.0
2009-01-02 20:41:00,0.9591,0.9591,0.95885,0.9589,218800000.0
2009-01-02 20:42:00,0.95895,0.95895,0.95795,0.95805,252800000.0
2009-01-02 20:43:00,0.95805,0.95835,0.958,0.95825,233800000.0
2009-01-02 20:44:00,0.95825,0.95855,0.95795,0.9584,275800000.0
2009-01-02 20:45:00,0.95845,0.95845,0.9583,0.95835,174000000.0
2009-01-02 20:46:00,0.95835,0.95845,0.9582,0.95845,396200000.0
2009-01-02 20:47:00,0.95845,0.9587,0.9584,0.95855,265000000.0
2009-01-02 20:48:00,0.9586,0.9587,0.95855,0.9586,65000000.0
2009-01-02 20:49:00,0.9586,0.95865,0.95845,0.9586,127400000.0
2009-01-02 20:50:00,0.9586,0.9586,0.9585,0.9585,53000000.0
2009-01-02 20:51:00,0.9585,0.95855,0.9585,0.95855,21600000.0
2009-01-02 20:52:00,0.95855,0.95855,0.95775,0.95835,391200000.0
2009-01-02 20:53:00,0.95835,0.95835,0.95785,0.95785,281000000.0
2009-01-02 20:54:00,0.95785,0.9579,0.9576,0.9578,174400000.0
2009-01-02 20:55:00,0.95775,0.95785,0.95745,0.9575,242800000.0
2009-01-02 20:56:00,0.9575,0.9575,0.95745,0.95745,81600000.0
2009-01-02 20:57:00,0.95745,0.95755,0.9574,0.95745,266200000.0
2009-01-02 20:58:00,0.95745,0.95755,0.95745,0.95755,133200000.0
2009-01-02 20:59:00,0.9575,0.95785,0.9574,0.95785,249600000.0
2009-01-02 21:00:00,0.95785,0.95785,0.95765,0.95775,158800000.0
2009-01-02 21:01:00,0.95775,0.95785,0.95755,0.95765,378600000.0
2009-01-02 21:02:00,0.95775,0.95865,0.9577,0.95815,299600000.0
2009-01-02 21:03:00,0.9582,0.95845,0.9581,0.9581,181800000.0
2009-01-02 21:04:00,0.9582,0.95835,0.95815,0.9582,50800000.0
2009-01-02 21:05:00,0.9582,0.9583,0.9582,0.95825,100200000.0
2009-01-02 21:06:00,0.95825,0.95845,0.9582,0.95835,226200000.0
2009-01-02 21:07:00,0.95835,0.9589,0.95835,0.9589,382400000.0
2009-01-02 21:08:00,0.9589,0.95905,0.95875,0.95885,226000000.0
2009-01-02 21:09:00,0.9588,0.9589,0.95875,0.95885,174800000.0
2009-01-02 21:10:00,0.95885,0.95885,0.95875,0.95875,44800000.0
2009-01-02 21:11:00,0.9587,0.95875,0.95805,0.95815,162600000.0
2009-01-02 21:12:00,0.95815,0.95825,0.95765,0.95795,196200000.0
2009-01-02 21:13:00,0.95795,0.95895,0.9579,0.9586,290200000.0
2009-01-02 21:14:00,0.9586,0.9586,0.95785,0.9579,252000000.0
2009-01-02 21:15:00,0.9579,0.95835,0.9579,0.95825,231800000.0
2009-01-02 21:16:00,0.9583,0.95835,0.9582,0.9582,22000000.0
2009-01-02 21:17:00,0.9582,0.9582,0.95795,0.958,66000000.0
2009-01-02 21:18:00,0.95795,0.95805,0.9579,0.95795,203600000.0
2009-01-02 21:19:00,0.95795,0.95795,0.95765,0.9577,110800000.0
2009-01-02 21:20:00,0.9577,0.958,0.9577,0.9577,76400000.0
2009-01-02 21:21:00,0.95795,0.9582,0.95765,0.9579,404000000.0
2009-01-02 21:22:00,0.958,0.95805,0.9576,0.95765,223600000.0
2009-01-02 21:23:00,0.95765,0.95765,0.95735,0.95755,159200000.0
2009-01-02 21:24:00,0.95765,0.95775,0.9574,0.9575,275200000.0
2009-01-02 21:25:00,0.9575,0.9578,0.95745,0.9578,312800000.0
2009-01-02 21:26:00,0.95785,0.9579,0.9566,0.957,320200000.0
2009-01-02 21:27:00,0.95695,0.95735,0.95695,0.95725,152600000.0
2009-01-02 21:28:00,0.9572,0.9574,0.9569,0.9572,236400000.0
2009-01-02 21:29:00,0.9572,0.9572,0.9568,0.95685,250599996.0
2009-01-02 21:30:00,0.95685,0.95745,0.95685,0.9573,216200000.0
2009-01-02 21:31:00,0.9573,0.95755,0.9573,0.95755,246400000.0
2009-01-02 21:32:00,0.95755,0.95765,0.95755,0.95765,170200000.0
2009-01-02 21:33:00,0.95775,0.95775,0.9576,0.95765,68600000.0
2009-01-02 21:34:00,0.95765,0.9579,0.95765,0.95785,210400000.0
2009-01-02 21:35:00,0.95785,0.9579,0.95765,0.95775,143200000.0
2009-01-02 21:36:00,0.95765,0.95785,0.9576,0.9577,216000000.0
2009-01-02 21:37:00,0.9578,0.9578,0.95765,0.95765,166600000.0
2009-01-02 21:38:00,0.9577,0.9577,0.95735,0.95745,382600000.0
2009-01-02 21:39:00,0.9574,0.95765,0.95735,0.9574,146000000.0
2009-01-02 21:40:00,0.95745,0.95775,0.95745,0.95755,312200000.0
2009-01-02 21:41:00,0.95755,0.95755,0.9574,0.9574,59200000.0
2009-01-02 21:42:00,0.9574,0.9574,0.95725,0.95735,100600000.0
2009-01-02 21:43:00,0.95735,0.9577,0.9572,0.95745,383400000.0
2009-01-02 21:44:00,0.95745,0.95745,0.9574,0.9574,44000000.0
2009-01-02 21:45:00,0.9574,0.9574,0.9573,0.95735,214800000.0
2009-01-02 21:46:00,0.9573,0.95735,0.95715,0.95715,180000000.0
2009-01-02 21:47:00,0.9572,0.9573,0.9572,0.9573,119600000.0
2009-01-02 21:48:00,0.95735,0.95735,0.95735,0.95735,15800000.0
2009-01-02 21:49:00,0.9574,0.9575,0.95735,0.95735,179800000.0
2009-01-02 21:50:00,0.95735,0.95735,0.9573,0.9573,94200000.0
2009-01-02 21:51:00,0.9573,0.9573,0.95715,0.9572,141800000.0
2009-01-02 21:52:00,0.95715,0.95725,0.95715,0.95715,128400000.0
2009-01-02 21:53:00,0.9572,0.9572,0.9572,0.9572,47000000.0
2009-01-02 21:54:00,0.9572,0.9572,0.95715,0.9572,43000000.0
2009-01-02 21:55:00,0.9572,0.95725,0.95715,0.9572,197200000.0
2009-01-02 21:56:00,0.95735,0.95745,0.9573,0.95745,150200000.0
2009-01-02 21:57:00,0.95745,0.9576,0.95735,0.95755,140200000.0
2009-01-02 21:58:00,0.9576,0.9576,0.9568,0.957,349800000.0
2009-01-02 21:59:00,0.957,0.9571,0.9567,0.95705,265000000.0
2009-01-02 22:00:00,0.95705,0.95715,0.9566,0.9566,307600001.0
2009-01-02 22:01:00,0.95665,0.95695,0.9565,0.9565,446800000.0
2009-01-02 22:02:00,0.9565,0.957,0.9564,0.957,468600000.0
2009-01-02 22:03:00,0.957,0.95705,0.9568,0.95685,193800000.0
2009-01-02 22:04:00,0.9569,0.95715,0.95685,0.95715,103400000.0
2009-01-02 22:05:00,0.95715,0.95725,0.9568,0.957,138200000.0
2009-01-02 22:06:00,0.95705,0.95705,0.9562,0.9563,118400000.0
2009-01-02 22:07:00,0.9563,0.95665,0.9563,0.9566,294000000.0
2009-01-02 22:08:00,0.9566,0.95695,0.95655,0.95685,83200000.0
2009-01-02 22:09:00,0.95685,0.95685,0.9563,0.9565,106800000.0
2009-01-02 22:10:00,0.9565,0.95665,0.9564,0.9564,226000000.0
2009-01-02 22:11:00,0.9564,0.9565,0.95625,0.9564,155800000.0
2009-01-02 22:12:00,0.95645,0.95685,0.95645,0.95685,68400000.0
2009-01-02 22:13:00,0.95685,0.95685,0.95685,0.95685,1600000.0
2009-01-02 22:14:00,0.95685,0.9569,0.9568,0.9569,34600000.0
2009-01-02 22:15:00,0.95685,0.9569,0.95625,0.95625,58000000.0
2009-01-02 22:16:00,0.95645,0.9568,0.956,0.9566,113400000.0
2009-01-02 22:17:00,0.95675,0.95685,0.95615,0.9563,246400000.0
2009-01-02 22:18:00,0.95625,0.95645,0.95605,0.9564,230400000.0
2009-01-02 22:19:00,0.95635,0.95645,0.95625,0.95645,38000000.0
2009-01-02 22:20:00,0.95645,0.9565,0.9563,0.9564,169800000.0
2009-01-02 22:21:00,0.9564,0.9564,0.9564,0.9564,54400000.0
2009-01-02 22:22:00,0.9564,0.9564,0.9563,0.95635,121400000.0
2009-01-02 22:23:00,0.95635,0.95665,0.95635,0.9565,125000000.0
2009-01-02 22:24:00,0.9565,0.95685,0.9565,0.9567,125000000.0
2009-01-02 22:25:00,0.9567,0.95695,0.9565,0.95675,325800000.0
2009-01-02 22:26:00,0.95675,0.9569,0.95665,0.9568,226400000.0
2009-01-02 22:27:00,0.95675,0.957,0.9564,0.95645,326400000.0
2009-01-02 22:28:00,0.95645,0.95645,0.9564,0.9564,53800000.0
2009-01-02 22:29:00,0.9565,0.9565,0.9564,0.95645,101400000.0
2009-01-02 22:30:00,0.9564,0.9564,0.9563,0.95635,151400000.0
2009-01-02 22:31:00,0.95635,0.95635,0.95615,0.9562,132400000.0
2009-01-02 22:32:00,0.95625,0.9565,0.95625,0.9563,233200000.0
2009-01-02 22:33:00,0.9564,0.9564,0.9562,0.9564,109200000.0
2009-01-02 22:34:00,0.95645,0.95645,0.95635,0.95645,74000000.0
2009-01-02 22:35:00,0.95645,0.95655,0.95645,0.95645,45800000.0
2009-01-02 22:36:00,0.95645,0.9565,0.9563,0.95645,256000000.0
2009-01-02 22:37:00,0.95635,0.9565,0.95635,0.95635,161000000.0
2009-01-02 22:38:00,0.95635,0.9564,0.9563,0.9563,52200000.0
2009-01-02 22:39:00,0.95635,0.9564,0.9563,0.9563,21000000.0
2009-01-02 22:40:00,0.9563,0.95685,0.9563,0.95685,119800000.0
2009-01-02 22:41:00,0.9568,0.9568,0.95635,0.95645,259600000.0
2009-01-02 22:42:00,0.95645,0.95645,0.9563,0.9563,200200000.0
2009-01-02 22:43:00,0.9563,0.9563,0.9563,0.9563,64000000.0
2009-01-02 22:44:00,0.9563,0.9563,0.9562,0.9562,27600000.0
2009-01-02 22:45:00,0.9562,0.9562,0.9562,0.9562,20000000.0
2009-01-02 22:46:00,0.95625,0.95625,0.9562,0.9562,107000000.0
2009-01-02 22:47:00,0.9562,0.95625,0.95615,0.9562,131600000.0
2009-01-02 22:48:00,0.9562,0.95625,0.956,0.95615,87400000.0
2009-01-02 22:49:00,0.95615,0.9563,0.95615,0.9563,15800000.0
2009-01-02 22:50:00,0.9563,0.95635,0.95605,0.95605,160600000.0
2009-01-02 22:51:00,0.95605,0.95605,0.9559,0.956,158399999.0
2009-01-02 22:52:00,0.956,0.956,0.95565,0.95575,677399999.0
2009-01-02 22:53:00,0.9558,0.95585,0.9558,0.95585,120400000.0
2009-01-02 22:54:00,0.95585,0.95585,0.95585,0.95585,165200000.0
2009-01-02 22:55:00,0.9558,0.9558,0.95555,0.95555,234200000.0
2009-01-02 22:56:00,0.95555,0.95555,0.95545,0.95545,90800000.0
2009-01-02 22:57:00,0.95545,0.9555,0.955,0.9551,573800000.0
2009-01-02 22:58:00,0.9551,0.9552,0.95505,0.9552,431800000.0
2009-01-02 22:59:00,0.9552,0.9552,0.95505,0.9551,69400000.0
2009-01-02 23:00:00,0.9551,0.9552,0.9551,0.9551,79400000.0
2009-01-02 23:01:00,0.9551,0.9552,0.9551,0.9551,50600000.0
2009-01-02 23:02:00,0.9551,0.95515,0.9551,0.95515,35800000.0
2009-01-02 23:03:00,0.95515,0.9552,0.95485,0.955,82200000.0
2009-01-02 23:04:00,0.955,0.955,0.95495,0.95495,125400000.0
2009-01-02 23:05:00,0.95495,0.95505,0.95495,0.955,111600000.0
2009-01-02 23:06:00,0.955,0.95505,0.955,0.95505,24000000.0
2009-01-02 23:07:00,0.95505,0.9551,0.95505,0.95505,31000000.0
2009-01-02 23:08:00,0.9551,0.9551,0.9551,0.9551,5600000.0
2009-01-02 23:09:00,0.95505,0.9551,0.95505,0.9551,28400000.0
2009-01-02 23:10:00,0.9552,0.95545,0.95495,0.955,145800000.0
2009-01-02 23:11:00,0.955,0.955,0.9549,0.9549,84400000.0
2009-01-02 23:12:00,0.9549,0.95495,0.95485,0.9549,50400000.0
2009-01-02 23:13:00,0.9549,0.95515,0.9549,0.9551,72400000.0
2009-01-02 23:14:00,0.95505,0.9551,0.955,0.9551,159800000.0
2009-01-02 23:15:00,0.9551,0.9554,0.9551,0.95525,89800000.0
2009-01-02 23:16:00,0.955,0.9552,0.955,0.955,108200000.0
2009-01-02 23:17:00,0.95505,0.95525,0.955,0.95515,89600000.0
2009-01-02 23:18:00,0.9552,0.9552,0.9552,0.9552,1200000.0
2009-01-02 23:19:00,0.9552,0.95555,0.9552,0.9553,36600000.0
2009-01-02 23:20:00,0.9553,0.9553,0.9551,0.95515,54400000.0
2009-01-02 23:21:00,0.95515,0.9552,0.95515,0.9552,18600000.0
2009-01-02 23:22:00,0.95515,0.95525,0.95515,0.95525,68400000.0
2009-01-02 23:23:00,0.95525,0.95525,0.9551,0.9552,80200000.0
2009-01-02 23:24:00,0.9552,0.9552,0.9551,0.9552,45200000.0
2009-01-02 23:25:00,0.9552,0.95525,0.95505,0.95505,53600000.0
2009-01-02 23:26:00,0.95515,0.9552,0.955,0.9552,121600000.0
2009-01-02 23:27:00,0.9552,0.9555,0.9552,0.9555,72000000.0
2009-01-02 23:28:00,0.95545,0.9555,0.9553,0.9555,85200000.0
2009-01-02 23:29:00,0.9555,0.9556,0.95525,0.9556,101600000.0
2009-01-02 23:30:00,0.95555,0.95585,0.9555,0.95575,138000000.0
2009-01-02 23:31:00,0.95575,0.95575,0.9556,0.9557,52800000.0
2009-01-02 23:32:00,0.95565,0.9557,0.9553,0.9553,72600000.0
2009-01-02 23:33:00,0.9553,0.9553,0.95485,0.9549,122800000.0
2009-01-02 23:34:00,0.9549,0.95495,0.9549,0.95495,30600000.0
2009-01-02 23:35:00,0.955,0.95505,0.95495,0.955,44600000.0
2009-01-02 23:36:00,0.95495,0.95495,0.9549,0.9549,28000000.0
2009-01-02 23:37:00,0.9549,0.9549,0.95465,0.9547,81400000.0
2009-01-02 23:38:00,0.9548,0.95495,0.95465,0.9548,162000000.0
2009-01-02 23:39:00,0.95485,0.9552,0.95475,0.95515,230600000.0
2009-01-02 23:40:00,0.95515,0.95555,0.955,0.9555,64600000.0
2009-01-02 23:41:00,0.95545,0.9555,0.95495,0.9554,110200000.0
2009-01-02 23:42:00,0.9555,0.95585,0.9555,0.95565,83400000.0
2009-01-02 23:43:00,0.95555,0.95555,0.9553,0.9554,33600000.0
2009-01-02 23:44:00,0.9555,0.95595,0.9555,0.9557,100200000.0
2009-01-02 23:45:00,0.9557,0.95575,0.9553,0.95555,137400000.0
2009-01-02 23:46:00,0.9555,0.95555,0.95545,0.95555,12800000.0
2009-01-02 23:47:00,0.95555,0.95565,0.9555,0.9556,29200000.0
2009-01-02 23:48:00,0.95565,0.9559,0.9556,0.9559,98600000.0
2009-01-02 23:49:00,0.95595,0.95605,0.95595,0.95595,23200000.0
2009-01-02 23:50:00,0.95595,0.95595,0.9559,0.9559,5200000.0
2009-01-02 23:51:00,0.9559,0.9562,0.95585,0.9562,23400000.0
2009-01-02 23:52:00,0.9564,0.9564,0.95605,0.95615,52600000.0
2009-01-02 23:53:00,0.95615,0.9563,0.95595,0.9563,160800000.0
2009-01-02 23:54:00,0.9563,0.9566,0.9563,0.95655,127800000.0
2009-01-02 23:55:00,0.95655,0.95655,0.95655,0.95655,15000000.0
2009-01-02 23:56:00,0.9566,0.95665,0.9559,0.9562,167000000.0
2009-01-02 23:57:00,0.9562,0.9565,0.95605,0.95645,99800000.0
2009-01-02 23:58:00,0.9564,0.95655,0.956,0.9563,95800000.0
2009-01-02 23:59:00,0.95635,0.9566,0.95635,0.9565,48800000.0
2009-01-05 00:00:00,0.95555,0.95555,0.9553,0.9553,4800000.0
2009-01-05 00:01:00,0.9554,0.9554,0.95535,0.95535,4800000.0
2009-01-05 00:02:00,0.95574,0.95589,0.95561,0.95589,83600000.0
2009-01-05 00:03:00,0.95561,0.95572,0.95549,0.95572,84000000.0
2009-01-05 00:04:00,0.95565,0.95565,0.95565,0.95565,2400000.0
2009-01-05 00:05:00,0.95565,0.95605,0.9555,0.95605,22800000.0
2009-01-05 00:06:00,0.956,0.9563,0.956,0.9563,14400000.0
2009-01-05 00:07:00,0.9562,0.95635,0.9562,0.95635,14400000.0
2009-01-05 00:08:00,0.9564,0.95645,0.95595,0.95595,28800000.0
2009-01-05 00:09:00,0.95595,0.956,0.95565,0.9559,14400000.0
2009-01-05 00:10:00,0.95595,0.95595,0.95565,0.9558,28400000.0
2009-01-05 00:11:00,0.9558,0.95585,0.95555,0.9558,42600000.0
2009-01-05 00:12:00,0.95565,0.9558,0.95545,0.95555,48600000.0
2009-01-05 00:13:00,0.9555,0.9558,0.9554,0.95575,110400000.0
2009-01-05 00:14:00,0.95565,0.95565,0.9554,0.9554,71400000.0
2009-01-05 00:15:00,0.9554,0.95545,0.9554,0.9554,51600000.0
2009-01-05 00:16:00,0.9554,0.9554,0.9554,0.9554,4800000.0
2009-01-05 00:17:00,0.95555,0.95565,0.9553,0.9553,8400000.0
2009-01-05 00:18:00,0.9554,0.9554,0.9554,0.9554,9600000.0
2009-01-05 00:19:00,0.9554,0.9554,0.9554,0.9554,8400000.0
2009-01-05 00:20:00,0.9554,0.9554,0.9554,0.9554,12000000.0
2009-01-05 00:21:00,0.9554,0.9554,0.9554,0.9554,10800000.0
2009-01-05 00:22:00,0.9554,0.9554,0.9554,0.9554,2400000.0
2009-01-05 00:23:00,0.9554,0.9554,0.9554,0.9554,10800000.0
2009-01-05 00:24:00,0.9554,0.9554,0.9554,0.9554,3600000.0
2009-01-05 00:25:00,0.9554,0.9554,0.9554,0.9554,2400000.0
2009-01-05 00:26:00,0.9554,0.9554,0.9554,0.9554,6000000.0
2009-01-05 00:27:00,0.9554,0.9557,0.9554,0.9554,56800000.0
2009-01-05 00:28:00,0.95535,0.95535,0.95535,0.95535,11800000.0
2009-01-05 00:29:00,0.9552,0.95525,0.95505,0.9551,164000000.0
2009-01-05 00:30:00,0.9554,0.9554,0.9554,0.9554,18000000.0
2009-01-05 00:31:00,0.9554,0.95555,0.9554,0.9554,43800000.0
2009-01-05 00:32:00,0.95555,0.95555,0.95555,0.95555,5400000.0
2009-01-05 00:33:00,0.95485,0.95538,0.95485,0.95538,44800000.0
2009-01-05 00:34:00,0.9554,0.9556,0.95535,0.95555,49000000.0
2009-01-05 00:35:00,0.95555,0.95555,0.95525,0.95525,9400000.0
2009-01-05 00:36:00,0.95535,0.95555,0.95535,0.95555,7000000.0
2009-01-05 00:37:00,0.95565,0.95565,0.95525,0.9553,44200000.0
2009-01-05 00:38:00,0.9554,0.9554,0.95525,0.9553,22600000.0
2009-01-05 00:39:00,0.95535,0.9554,0.95525,0.9554,37400000.0
2009-01-05 00:40:00,0.9555,0.9555,0.95525,0.9553,24400000.0
2009-01-05 00:41:00,0.9553,0.95535,0.95525,0.9553,98800000.0
2009-01-05 00:42:00,0.9553,0.95535,0.95525,0.95525,119200000.0
2009-01-05 00:43:00,0.9553,0.9554,0.95525,0.9553,62600000.0
2009-01-05 00:44:00,0.9553,0.9553,0.9553,0.9553,14000000.0
2009-01-05 00:45:00,0.9553,0.95545,0.95525,0.95525,85800000.0
2009-01-05 00:46:00,0.9553,0.9557,0.9552,0.9553,213200000.0
2009-01-05 00:47:00,0.9553,0.9553,0.9553,0.9553,49400000.0
2009-01-05 00:48:00,0.9553,0.95595,0.9553,0.95585,59400000.0
2009-01-05 00:49:00,0.95595,0.9563,0.9559,0.9563,61400000.0
2009-01-05 00:50:00,0.9562,0.9562,0.9553,0.95545,94000000.0
2009-01-05 00:51:00,0.95545,0.95545,0.9551,0.9553,43400000.0
2009-01-05 00:52:00,0.9553,0.9553,0.9545,0.95475,103200000.0
2009-01-05 00:53:00,0.9547,0.95475,0.9547,0.9547,38400000.0
2009-01-05 00:54:00,0.9547,0.9547,0.9547,0.9547,11200000.0
2009-01-05 00:55:00,0.9547,0.9547,0.9547,0.9547,36800000.0
2009-01-05 00:56:00,0.9547,0.9547,0.9547,0.9547,9600000.0
2009-01-05 00:57:00,0.9547,0.95485,0.9547,0.9547,59200000.0
2009-01-05 00:58:00,0.9547,0.9547,0.9547,0.9547,12800000.0
2009-01-05 00:59:00,0.9547,0.9547,0.9547,0.9547,11200000.0
2009-01-05 01:00:00,0.9547,0.9547,0.9547,0.9547,48000000.0
2009-01-05 01:01:00,0.9547,0.9547,0.9547,0.9547,33600000.0
2009-01-05 01:02:00,0.9547,0.9547,0.9547,0.9547,22400000.0
2009-01-05 01:03:00,0.9547,0.9548,0.9547,0.95475,32800000.0
2009-01-05 01:04:00,0.9547,0.9553,0.9547,0.9553,66000000.0
2009-01-05 01:05:00,0.95525,0.95555,0.95515,0.95535,116600000.0
2009-01-05 01:06:00,0.95535,0.95535,0.9551,0.9551,50800000.0
2009-01-05 01:07:00,0.9551,0.95515,0.9551,0.95515,19200000.0
2009-01-05 01:08:00,0.9552,0.9552,0.9551,0.9551,22400000.0
2009-01-05 01:09:00,0.9551,0.9551,0.9551,0.9551,8000000.0
2009-01-05 01:10:00,0.9551,0.9551,0.9551,0.9551,14400000.0
2009-01-05 01:11:00,0.9551,0.9551,0.9551,0.9551,8000000.0
2009-01-05 01:12:00,0.9551,0.9551,0.9551,0.9551,17800000.0
2009-01-05 01:13:00,0.9551,0.9553,0.95505,0.95525,114400000.0
2009-01-05 01:14:00,0.9552,0.9557,0.9551,0.95535,71400000.0
2009-01-05 01:15:00,0.9555,0.9556,0.95535,0.9555,31200000.0
2009-01-05 01:16:00,0.9554,0.95585,0.9554,0.9557,52800000.0
2009-01-05 01:17:00,0.95575,0.9563,0.95575,0.9562,84000000.0
2009-01-05 01:18:00,0.95615,0.9565,0.95615,0.9564,40600000.0
2009-01-05 01:19:00,0.95645,0.95655,0.95605,0.95625,90000000.0
2009-01-05 01:20:00,0.9561,0.9562,0.9556,0.95585,153000000.0
2009-01-05 01:21:00,0.9559,0.9565,0.95585,0.9564,84000000.0
2009-01-05 01:22:00,0.9563,0.95675,0.95615,0.95655,106800000.0
2009-01-05 01:23:00,0.95655,0.95675,0.95645,0.9565,56800000.0
2009-01-05 01:24:00,0.9565,0.95655,0.95645,0.9565,20400000.0
2009-01-05 01:25:00,0.95655,0.9569,0.9565,0.9569,69600000.0
2009-01-05 01:26:00,0.9569,0.9569,0.95675,0.9568,32400000.0
2009-01-05 01:27:00,0.95644,0.95673,0.95617,0.95673,168000000.0
2009-01-05 01:28:00,0.9568,0.9569,0.95675,0.95685,20400000.0
2009-01-05 01:29:00,0.9569,0.957,0.9568,0.957,19800000.0
2009-01-05 01:30:00,0.957,0.957,0.95645,0.9567,39600000.0
2009-01-05 01:31:00,0.9568,0.9568,0.956,0.9563,65400000.0
2009-01-05 01:32:00,0.95605,0.9563,0.95545,0.9558,59800000.0
2009-01-05 01:33:00,0.95615,0.95645,0.95605,0.9563,57000000.0
2009-01-05 01:34:00,0.9563,0.9564,0.9558,0.9564,38400000.0
2009-01-05 01:35:00,0.9564,0.9566,0.9564,0.9566,21600000.0
2009-01-05 01:36:00,0.95665,0.95665,0.9565,0.9565,12000000.0
2009-01-05 01:37:00,0.9565,0.95655,0.9565,0.9565,14400000.0
2009-01-05 01:38:00,0.9566,0.95665,0.9566,0.95665,9600000.0
2009-01-05 01:39:00,0.9565,0.9565,0.9565,0.9565,3400000.0
2009-01-05 01:40:00,0.9565,0.95675,0.9565,0.95655,40000000.0
2009-01-05 01:41:00,0.95655,0.95655,0.9562,0.9563,54000000.0
2009-01-05 01:42:00,0.95635,0.95645,0.95635,0.9564,21600000.0
2009-01-05 01:43:00,0.9566,0.9566,0.95645,0.95645,28800000.0
2009-01-05 01:44:00,0.9567,0.9567,0.9563,0.95655,46800000.0
2009-01-05 01:45:00,0.95655,0.95655,0.95655,0.95655,16800000.0
2009-01-05 01:46:00,0.95645,0.9565,0.9564,0.95645,35800000.0
2009-01-05 01:47:00,0.95645,0.957,0.9564,0.957,38400000.0
2009-01-05 01:48:00,0.957,0.9572,0.957,0.95705,12000000.0
2009-01-05 01:49:00,0.95715,0.95725,0.9571,0.95725,16800000.0
2009-01-05 01:50:00,0.95725,0.9577,0.9572,0.9577,31200000.0
2009-01-05 01:51:00,0.9577,0.9579,0.95755,0.95775,57400000.0
2009-01-05 01:52:00,0.95775,0.95785,0.95755,0.95765,56400000.0
2009-01-05 01:53:00,0.95755,0.95765,0.95705,0.95725,277600004.0
2009-01-05 01:54:00,0.95715,0.9575,0.95715,0.9575,64800002.0
2009-01-05 01:55:00,0.95775,0.95835,0.95735,0.95835,161000000.0
2009-01-05 01:56:00,0.95845,0.9595,0.95745,0.95925,293600000.0
2009-01-05 01:57:00,0.9593,0.9601,0.959,0.96005,235000000.0
2009-01-05 01:58:00,0.95975,0.9602,0.95925,0.95965,366000001.0
2009-01-05 01:59:00,0.95975,0.9605,0.95975,0.96025,389400001.0
2009-01-05 02:00:00,0.96025,0.9612,0.9602,0.96065,90200000.0
2009-01-05 02:01:00,0.96085,0.9614,0.9605,0.96085,88000000.0
2009-01-05 02:02:00,0.96075,0.96195,0.96065,0.96185,333800000.0
2009-01-05 02:03:00,0.9619,0.96205,0.96145,0.96185,181800000.0
2009-01-05 02:04:00,0.9619,0.9619,0.9616,0.9616,105600000.0
2009-01-05 02:05:00,0.9616,0.96165,0.9616,0.9616,84400000.0
2009-01-05 02:06:00,0.9616,0.9616,0.96085,0.961,66700000.0
2009-01-05 02:07:00,0.961,0.961,0.9609,0.9609,8600000.0
2009-01-05 02:08:00,0.9609,0.9613,0.9608,0.9609,76800000.0
2009-01-05 02:09:00,0.96095,0.96095,0.96035,0.96035,102200000.0
2009-01-05 02:10:00,0.9604,0.9609,0.9604,0.9609,98800000.0
2009-01-05 02:11:00,0.96085,0.96095,0.96055,0.9608,101800000.0
2009-01-05 02:12:00,0.9609,0.96095,0.96045,0.9606,144800000.0
2009-01-05 02:13:00,0.96055,0.96055,0.96035,0.9605,62600000.0
2009-01-05 02:14:00,0.96045,0.96045,0.95995,0.96,145200000.0
2009-01-05 02:15:00,0.96,0.96005,0.95995,0.96,49800000.0
2009-01-05 02:16:00,0.96,0.9602,0.96,0.9602,90200000.0
2009-01-05 02:17:00,0.9602,0.9602,0.9602,0.9602,20600000.0
2009-01-05 02:18:00,0.9602,0.9602,0.9602,0.9602,39800000.0
2009-01-05 02:19:00,0.96035,0.9605,0.9602,0.96035,141600000.0
2009-01-05 02:20:00,0.96035,0.9604,0.96035,0.96035,53200000.0
2009-01-05 02:21:00,0.9603,0.96045,0.9602,0.96045,74600000.0
2009-01-05 02:22:00,0.9605,0.9605,0.9602,0.96025,111400000.0
2009-01-05 02:23:00,0.9603,0.96065,0.96025,0.9604,248400000.0
2009-01-05 02:24:00,0.96035,0.96055,0.96025,0.96035,213200000.0
2009-01-05 02:25:00,0.96035,0.9606,0.9602,0.9602,149800000.0
2009-01-05 02:26:00,0.9602,0.96055,0.9602,0.96025,154400000.0
2009-01-05 02:27:00,0.96025,0.9604,0.9602,0.9602,164800000.0
2009-01-05 02:28:00,0.9602,0.9602,0.9602,0.9602,8000000.0
2009-01-05 02:29:00,0.9602,0.96035,0.9602,0.96035,108400000.0
2009-01-05 02:30:00,0.9604,0.9604,0.9602,0.9602,78600000.0
2009-01-05 02:31:00,0.9602,0.9603,0.9596,0.9601,98400000.0
2009-01-05 02:32:00,0.9601,0.9603,0.9598,0.9603,177800000.0
2009-01-05 02:33:00,0.9603,0.9604,0.96005,0.9602,124000000.0
2009-01-05 02:34:00,0.9601,0.9602,0.96005,0.96005,112400000.0
2009-01-05 02:35:00,0.96005,0.96025,0.96005,0.96025,41200000.0
2009-01-05 02:36:00,0.96035,0.9604,0.96015,0.9603,21800000.0
2009-01-05 02:37:00,0.96035,0.96045,0.96035,0.96045,5400000.0
2009-01-05 02:38:00,0.9604,0.96055,0.96005,0.96025,48800000.0
2009-01-05 02:39:00,0.9602,0.96055,0.96,0.9602,107600000.0
2009-01-05 02:40:00,0.96005,0.96015,0.9597,0.95985,84200000.0
2009-01-05 02:41:00,0.9598,0.9599,0.9598,0.95985,91000000.0
2009-01-05 02:42:00,0.95975,0.9602,0.9597,0.9601,36800000.0
2009-01-05 02:43:00,0.9601,0.9605,0.96,0.9605,51600000.0
2009-01-05 02:44:00,0.9605,0.9606,0.96005,0.96055,185800000.0
2009-01-05 02:45:00,0.96055,0.96075,0.96055,0.96075,50800000.0
2009-01-05 02:46:00,0.9607,0.96085,0.9606,0.96085,112600000.0
2009-01-05 02:47:00,0.9607,0.96085,0.96055,0.9608,142200000.0
2009-01-05 02:48:00,0.9608,0.9608,0.9604,0.96055,91000000.0
2009-01-05 02:49:00,0.96055,0.96095,0.9604,0.96095,29800000.0
2009-01-05 02:50:00,0.961,0.96125,0.96095,0.96115,128600000.0
2009-01-05 02:51:00,0.9613,0.9614,0.96115,0.9614,8200000.0
2009-01-05 02:52:00,0.9613,0.96135,0.96125,0.96125,95600000.0
2009-01-05 02:53:00,0.96125,0.96145,0.9611,0.96125,147400000.0
2009-01-05 02:54:00,0.96115,0.9619,0.9607,0.9619,222800001.0
2009-01-05 02:55:00,0.962,0.96205,0.96085,0.96195,211200000.0
2009-01-05 02:56:00,0.96185,0.96215,0.9616,0.9617,145400000.0
2009-01-05 02:57:00,0.9617,0.9623,0.96125,0.9623,131400000.0
2009-01-05 02:58:00,0.9623,0.96305,0.9618,0.9626,72000000.0
2009-01-05 02:59:00,0.96245,0.96305,0.9622,0.96255,173600000.0
2009-01-05 03:00:00,0.96275,0.9631,0.96255,0.9627,109600000.0
2009-01-05 03:01:00,0.9627,0.96315,0.9626,0.9628,119800000.0
2009-01-05 03:02:00,0.9628,0.9629,0.96255,0.9629,190800000.0
2009-01-05 03:03:00,0.9628,0.9629,0.9627,0.9627,106200000.0
2009-01-05 03:04:00,0.96265,0.96265,0.96205,0.9622,134400000.0
2009-01-05 03:05:00,0.96215,0.96235,0.9621,0.9621,123000000.0
2009-01-05 03:06:00,0.9621,0.96235,0.96205,0.96205,161600000.0
2009-01-05 03:07:00,0.96205,0.9623,0.96205,0.96205,67400000.0
2009-01-05 03:08:00,0.962,0.9623,0.9617,0.96185,123200000.0
2009-01-05 03:09:00,0.96185,0.96185,0.96175,0.96175,36000000.0
2009-01-05 03:10:00,0.96165,0.96195,0.9612,0.96155,176200000.0
2009-01-05 03:11:00,0.96165,0.9617,0.96155,0.96155,104800000.0
2009-01-05 03:12:00,0.9614,0.96165,0.96105,0.96105,247400000.0
2009-01-05 03:13:00,0.9611,0.96165,0.96105,0.9614,203200000.0
2009-01-05 03:14:00,0.9614,0.96145,0.96095,0.9611,69800000.0
2009-01-05 03:15:00,0.9611,0.96115,0.96085,0.96085,242400000.0
2009-01-05 03:16:00,0.96085,0.96145,0.96085,0.96145,45600000.0
2009-01-05 03:17:00,0.9615,0.9618,0.9614,0.9618,95000000.0
2009-01-05 03:18:00,0.9618,0.9621,0.9615,0.9618,60200000.0
2009-01-05 03:19:00,0.96185,0.962,0.9618,0.96185,53600000.0
2009-01-05 03:20:00,0.96185,0.96205,0.9618,0.96205,23400000.0
2009-01-05 03:21:00,0.9618,0.96255,0.9617,0.96195,151600000.0
2009-01-05 03:22:00,0.962,0.962,0.96185,0.96185,110200000.0
2009-01-05 03:23:00,0.96185,0.96215,0.9618,0.962,82800000.0
2009-01-05 03:24:00,0.962,0.9622,0.962,0.962,142800000.0
2009-01-05 03:25:00,0.962,0.9622,0.962,0.9622,85800000.0
2009-01-05 03:26:00,0.9622,0.96235,0.962,0.9621,60200000.0
2009-01-05 03:27:00,0.96205,0.96215,0.96185,0.96215,171400000.0
2009-01-05 03:28:00,0.9622,0.9622,0.962,0.9621,63200000.0
2009-01-05 03:29:00,0.9621,0.9621,0.9617,0.96205,107200000.0
2009-01-05 03:30:00,0.96195,0.96225,0.96185,0.96225,106600000.0
2009-01-05 03:31:00,0.96235,0.96235,0.96215,0.96215,42600000.0
2009-01-05 03:32:00,0.96225,0.96295,0.9622,0.96295,66600000.0
2009-01-05 03:33:00,0.96295,0.96295,0.9625,0.9625,57400000.0
2009-01-05 03:34:00,0.96245,0.9628,0.962,0.9622,217000000.0
2009-01-05 03:35:00,0.9622,0.9622,0.96175,0.96205,126600000.0
2009-01-05 03:36:00,0.962,0.9623,0.9619,0.962,65800000.0
2009-01-05 03:37:00,0.96195,0.96215,0.96195,0.96215,61600000.0
2009-01-05 03:38:00,0.96205,0.9623,0.96175,0.96215,92800000.0
2009-01-05 03:39:00,0.9621,0.9622,0.962,0.9621,114200000.0
2009-01-05 03:40:00,0.96225,0.96235,0.9621,0.9622,139600000.0
2009-01-05 03:41:00,0.9621,0.9621,0.9615,0.96165,211800000.0
2009-01-05 03:42:00,0.9617,0.9618,0.9614,0.96145,245600000.0
2009-01-05 03:43:00,0.9615,0.9615,0.961,0.9612,145600000.0
2009-01-05 03:44:00,0.96125,0.96135,0.96115,0.96125,66200000.0
2009-01-05 03:45:00,0.96135,0.9615,0.9612,0.96145,259200000.0
2009-01-05 03:46:00,0.9615,0.9615,0.961,0.961,273000000.0
2009-01-05 03:47:00,0.961,0.9612,0.961,0.9611,37000000.0
2009-01-05 03:48:00,0.9611,0.9615,0.961,0.96135,120400000.0
2009-01-05 03:49:00,0.9614,0.9614,0.96105,0.9614,53000000.0
2009-01-05 03:50:00,0.9614,0.9614,0.961,0.961,18200000.0
2009-01-05 03:51:00,0.96093,0.96103,0.96079,0.96103,36400000.0
2009-01-05 03:52:00,0.96095,0.961,0.96095,0.96095,49000000.0
2009-01-05 03:53:00,0.96095,0.9611,0.96095,0.961,87600000.0
2009-01-05 03:54:00,0.961,0.96105,0.961,0.961,14400000.0
2009-01-05 03:55:00,0.96085,0.96085,0.9605,0.96065,72800000.0
2009-01-05 03:56:00,0.96065,0.9608,0.96065,0.9608,98600000.0
2009-01-05 03:57:00,0.96085,0.96085,0.9608,0.9608,9400000.0
2009-01-05 03:58:00,0.96064,0.96074,0.96044,0.96063,163000000.0
2009-01-05 03:59:00,0.9607,0.96085,0.9607,0.96085,81400000.0
2009-01-05 04:00:00,0.9608,0.9608,0.9608,0.9608,2200000.0
2009-01-05 04:01:00,0.9608,0.9608,0.9608,0.9608,4800000.0
2009-01-05 04:02:00,0.9608,0.9608,0.96075,0.9608,12000000.0
2009-01-05 04:03:00,0.96075,0.9608,0.9606,0.9606,39000000.0
2009-01-05 04:04:00,0.96065,0.9608,0.96035,0.96035,90600000.0
2009-01-05 04:05:00,0.96045,0.9608,0.9604,0.9606,162800000.0
2009-01-05 04:06:00,0.9605,0.96055,0.95995,0.96025,162200000.0
2009-01-05 04:07:00,0.9602,0.96055,0.96015,0.9605,38400000.0
2009-01-05 04:08:00,0.96035,0.96035,0.9592,0.9592,159200000.0
2009-01-05 04:09:00,0.9592,0.9595,0.95915,0.95945,103400000.0
2009-01-05 04:10:00,0.95945,0.95945,0.95915,0.95935,106200000.0
2009-01-05 04:11:00,0.95935,0.9606,0.95905,0.96015,286600000.0
2009-01-05 04:12:00,0.96025,0.9606,0.95965,0.96055,162000000.0
2009-01-05 04:13:00,0.9605,0.96065,0.95965,0.96035,260600000.0
2009-01-05 04:14:00,0.96035,0.96055,0.9596,0.9599,205800000.0
2009-01-05 04:15:00,0.95995,0.96045,0.9598,0.9602,258400000.0
2009-01-05 04:16:00,0.9601,0.9604,0.9586,0.9589,263400000.0
2009-01-05 04:17:00,0.9589,0.9593,0.958,0.95865,264200000.0
2009-01-05 04:18:00,0.9587,0.9591,0.95855,0.95895,191800000.0
2009-01-05 04:19:00,0.95895,0.95905,0.95895,0.95905,70600000.0
2009-01-05 04:20:00,0.959,0.95925,0.95885,0.95885,157600000.0
2009-01-05 04:21:00,0.959,0.9593,0.9589,0.95895,160200000.0
2009-01-05 04:22:00,0.95895,0.95905,0.9585,0.9588,88600000.0
2009-01-05 04:23:00,0.9588,0.9592,0.95865,0.95875,201000000.0
2009-01-05 04:24:00,0.95875,0.95875,0.9584,0.9584,190000000.0
2009-01-05 04:25:00,0.95875,0.9589,0.95855,0.9589,226600000.0
2009-01-05 04:26:00,0.9589,0.959,0.95705,0.9578,175200000.0
2009-01-05 04:27:00,0.95765,0.95865,0.95755,0.9576,141600000.0
2009-01-05 04:28:00,0.95755,0.958,0.9574,0.9577,240000000.0
2009-01-05 04:29:00,0.95765,0.95815,0.95685,0.95765,286200000.0
2009-01-05 04:30:00,0.95775,0.95775,0.95705,0.95755,176000000.0
2009-01-05 04:31:00,0.95755,0.9579,0.95725,0.9577,189000000.0
2009-01-05 04:32:00,0.95765,0.9581,0.95765,0.958,130400000.0
2009-01-05 04:33:00,0.95815,0.95815,0.95765,0.95775,170600000.0
2009-01-05 04:34:00,0.9577,0.9581,0.9577,0.95805,174000000.0
2009-01-05 04:35:00,0.95805,0.9583,0.95785,0.9579,118400000.0
2009-01-05 04:36:00,0.9579,0.95825,0.9579,0.9581,103800000.0
2009-01-05 04:37:00,0.95805,0.95825,0.958,0.958,57200000.0
2009-01-05 04:38:00,0.958,0.9583,0.9573,0.95745,169200000.0
2009-01-05 04:39:00,0.9575,0.95785,0.9575,0.9578,254000000.0
2009-01-05 04:40:00,0.95785,0.958,0.9577,0.95775,241400000.0
2009-01-05 04:41:00,0.9577,0.9577,0.9575,0.95765,145600000.0
2009-01-05 04:42:00,0.9576,0.95795,0.9576,0.9577,52800000.0
2009-01-05 04:43:00,0.95775,0.95775,0.95765,0.95775,24000000.0
2009-01-05 04:44:00,0.95775,0.95815,0.9577,0.9578,95000000.0
2009-01-05 04:45:00,0.95775,0.9579,0.9577,0.9578,103200000.0
2009-01-05 04:46:00,0.9578,0.95795,0.9575,0.9575,61800000.0
2009-01-05 04:47:00,0.9575,0.9576,0.95705,0.9573,180800000.0
2009-01-05 04:48:00,0.95725,0.9576,0.9571,0.95715,137800000.0
2009-01-05 04:49:00,0.95725,0.9575,0.95725,0.9574,33600000.0
2009-01-05 04:50:00,0.95745,0.95755,0.9571,0.9573,44200000.0
2009-01-05 04:51:00,0.95735,0.9576,0.9572,0.9573,86600000.0
2009-01-05 04:52:00,0.95735,0.95745,0.95715,0.9572,104600000.0
2009-01-05 04:53:00,0.95725,0.95735,0.9571,0.9572,53000000.0
2009-01-05 04:54:00,0.95725,0.9573,0.9572,0.95725,51000000.0
2009-01-05 04:55:00,0.9573,0.9574,0.9571,0.9571,154800000.0
2009-01-05 04:56:00,0.9571,0.9571,0.95695,0.957,58200000.0
2009-01-05 04:57:00,0.95705,0.9571,0.95695,0.957,175200000.0
2009-01-05 04:58:00,0.957,0.95705,0.95675,0.95675,49200000.0
2009-01-05 04:59:00,0.9568,0.9569,0.95665,0.95685,95800000.0
2009-01-05 05:00:00,0.95685,0.95705,0.95685,0.95705,73000000.0
2009-01-05 05:01:00,0.957,0.957,0.9565,0.9567,32600000.0
2009-01-05 05:02:00,0.9567,0.9569,0.9567,0.9568,27000000.0
2009-01-05 05:03:00,0.95685,0.9573,0.9568,0.95695,14000000.0
2009-01-05 05:04:00,0.9573,0.9573,0.9573,0.9573,14400000.0
2009-01-05 05:05:00,0.9573,0.9573,0.9572,0.9573,26400000.0
2009-01-05 05:06:00,0.9573,0.9574,0.9573,0.9574,74400000.0
2009-01-05 05:07:00,0.9574,0.9576,0.95725,0.9575,30600000.0
2009-01-05 05:08:00,0.95745,0.9575,0.9574,0.9575,61800000.0
2009-01-05 05:09:00,0.9575,0.95755,0.9574,0.9575,39000000.0
2009-01-05 05:10:00,0.95755,0.9577,0.9575,0.9576,40200000.0
2009-01-05 05:11:00,0.9576,0.9579,0.9576,0.9579,29600000.0
2009-01-05 05:12:00,0.958,0.958,0.9579,0.9579,45600000.0
2009-01-05 05:13:00,0.958,0.958,0.9579,0.9579,63600000.0
2009-01-05 05:14:00,0.958,0.958,0.9579,0.958,31800000.0
2009-01-05 05:15:00,0.958,0.958,0.958,0.958,19800000.0
2009-01-05 05:16:00,0.958,0.958,0.958,0.958,7200000.0
2009-01-05 05:17:00,0.958,0.958,0.958,0.958,70200000.0
2009-01-05 05:18:00,0.958,0.958,0.958,0.958,32400000.0
2009-01-05 05:19:00,0.958,0.958,0.958,0.958,86400000.0
2009-01-05 05:20:00,0.958,0.958,0.958,0.958,34200000.0
2009-01-05 05:21:00,0.958,0.958,0.958,0.958,52200000.0
2009-01-05 05:22:00,0.958,0.958,0.958,0.958,63000000.0
2009-01-05 05:23:00,0.958,0.958,0.9579,0.958,67200000.0
2009-01-05 05:24:00,0.958,0.958,0.958,0.958,43200000.0
2009-01-05 05:25:00,0.958,0.958,0.9579,0.9579,90000000.0
2009-01-05 05:26:00,0.958,0.958,0.9579,0.958,65600000.0
2009-01-05 05:27:00,0.9579,0.95805,0.9579,0.9579,33000000.0
2009-01-05 05:28:00,0.9579,0.9582,0.9579,0.9582,41400000.0
2009-01-05 05:29:00,0.9581,0.9582,0.95785,0.95795,25600000.0
2009-01-05 05:30:00,0.958,0.95815,0.9579,0.958,46200000.0
2009-01-05 05:31:00,0.958,0.958,0.9579,0.958,38400000.0
2009-01-05 05:32:00,0.9579,0.9581,0.9579,0.9579,68200000.0
2009-01-05 05:33:00,0.958,0.95805,0.9579,0.95795,37800000.0
2009-01-05 05:34:00,0.95795,0.95805,0.9579,0.958,48800000.0
2009-01-05 05:35:00,0.958,0.958,0.9579,0.958,79600000.0
2009-01-05 05:36:00,0.958,0.95815,0.9579,0.95805,92800000.0
2009-01-05 05:37:00,0.95805,0.95815,0.95795,0.95795,40200000.0
2009-01-05 05:38:00,0.95805,0.9583,0.95795,0.95825,76600000.0
2009-01-05 05:39:00,0.9582,0.959,0.95815,0.9585,193200000.0
2009-01-05 05:40:00,0.9585,0.9585,0.9583,0.95845,74400000.0
2009-01-05 05:41:00,0.9585,0.9585,0.9584,0.95845,64800000.0
2009-01-05 05:42:00,0.95845,0.9586,0.95795,0.958,118800000.0
2009-01-05 05:43:00,0.958,0.9582,0.958,0.958,37000000.0
2009-01-05 05:44:00,0.95815,0.95835,0.958,0.9582,62600000.0
2009-01-05 05:45:00,0.9582,0.9584,0.9582,0.9584,155800000.0
2009-01-05 05:46:00,0.9584,0.9585,0.95815,0.9582,66400000.0
2009-01-05 05:47:00,0.9582,0.9582,0.958,0.95805,93200000.0
2009-01-05 05:48:00,0.95805,0.9581,0.9579,0.95795,111400000.0
2009-01-05 05:49:00,0.95805,0.95815,0.95795,0.958,58800000.0
2009-01-05 05:50:00,0.958,0.9581,0.9579,0.95795,102800000.0
2009-01-05 05:51:00,0.958,0.95815,0.95795,0.95815,58800000.0
2009-01-05 05:52:00,0.9582,0.95855,0.9582,0.95845,35800000.0
2009-01-05 05:53:00,0.95845,0.95845,0.95825,0.95825,15600000.0
2009-01-05 05:54:00,0.95835,0.95855,0.95815,0.95815,31600000.0
2009-01-05 05:55:00,0.95805,0.9584,0.95805,0.9584,57600000.0
2009-01-05 05:56:00,0.95845,0.9588,0.958,0.95815,133800000.0
2009-01-05 05:57:00,0.95815,0.9583,0.9579,0.9583,150200000.0
2009-01-05 05:58:00,0.95825,0.95855,0.95825,0.9585,26400000.0
2009-01-05 05:59:00,0.95845,0.95845,0.95815,0.95815,24000000.0
2009-01-05 06:00:00,0.95815,0.95825,0.95805,0.95805,72000000.0
2009-01-05 06:01:00,0.958,0.9582,0.95795,0.95815,55200000.0
2009-01-05 06:02:00,0.9581,0.95815,0.95795,0.958,43200000.0
2009-01-05 06:03:00,0.958,0.95805,0.9579,0.9579,66400000.0
2009-01-05 06:04:00,0.9579,0.95805,0.9579,0.95795,46200000.0
2009-01-05 06:05:00,0.9579,0.958,0.9579,0.958,69600000.0
2009-01-05 06:06:00,0.958,0.9584,0.9579,0.9579,74600000.0
2009-01-05 06:07:00,0.95795,0.958,0.9579,0.958,13200000.0
2009-01-05 06:08:00,0.9579,0.958,0.9579,0.958,44400000.0
2009-01-05 06:09:00,0.958,0.9581,0.9579,0.95805,61800000.0
2009-01-05 06:10:00,0.958,0.95805,0.9579,0.95795,21800000.0
2009-01-05 06:11:00,0.958,0.958,0.9579,0.9579,20400000.0
2009-01-05 06:12:00,0.95795,0.958,0.95795,0.958,12000000.0
2009-01-05 06:13:00,0.958,0.95805,0.9579,0.95805,40800000.0
2009-01-05 06:14:00,0.95805,0.95805,0.9579,0.95805,25800000.0
2009-01-05 06:15:00,0.95815,0.9582,0.95795,0.95795,41000000.0
2009-01-05 06:16:00,0.95795,0.9582,0.95795,0.9582,47000000.0
2009-01-05 06:17:00,0.9581,0.9583,0.95795,0.95795,76800000.0
2009-01-05 06:18:00,0.958,0.95825,0.9579,0.95805,93800000.0
2009-01-05 06:19:00,0.95805,0.95815,0.95795,0.9581,43800000.0
2009-01-05 06:20:00,0.95815,0.95815,0.958,0.95805,14400000.0
2009-01-05 06:21:00,0.958,0.95835,0.958,0.95825,93600000.0
2009-01-05 06:22:00,0.9582,0.9585,0.9582,0.95845,88800000.0
2009-01-05 06:23:00,0.95845,0.9588,0.9583,0.95855,74400000.0
2009-01-05 06:24:00,0.9585,0.9586,0.95815,0.95835,83200000.0
2009-01-05 06:25:00,0.9584,0.9584,0.9583,0.95835,25200000.0
2009-01-05 06:26:00,0.9587,0.95975,0.9587,0.9592,89200000.0
2009-01-05 06:27:00,0.9592,0.9594,0.9588,0.9588,129600000.0
2009-01-05 06:28:00,0.95875,0.95905,0.9583,0.95855,187800000.0
2009-01-05 06:29:00,0.95865,0.9588,0.9582,0.95865,107200000.0
2009-01-05 06:30:00,0.9586,0.9587,0.9584,0.95865,69200000.0
2009-01-05 06:31:00,0.9587,0.9587,0.9585,0.95865,28800000.0
2009-01-05 06:32:00,0.9586,0.95885,0.9585,0.95885,62400000.0
2009-01-05 06:33:00,0.9589,0.9589,0.9582,0.9587,111800000.0
2009-01-05 06:34:00,0.9587,0.9588,0.9586,0.95865,60000000.0
2009-01-05 06:35:00,0.95895,0.959,0.95845,0.9587,106800000.0
2009-01-05 06:36:00,0.95875,0.9588,0.95825,0.9587,83600000.0
2009-01-05 06:37:00,0.9587,0.95885,0.9587,0.9588,19200000.0
2009-01-05 06:38:00,0.95885,0.95885,0.9586,0.9586,79200000.0
2009-01-05 06:39:00,0.9586,0.9588,0.9586,0.95865,36000000.0
2009-01-05 06:40:00,0.9586,0.95955,0.9584,0.9587,90000000.0
2009-01-05 06:41:00,0.9587,0.95895,0.9587,0.9588,33600000.0
2009-01-05 06:42:00,0.959,0.959,0.95895,0.95895,13600000.0
2009-01-05 06:43:00,0.9589,0.95905,0.95865,0.95865,61200000.0
2009-01-05 06:44:00,0.95875,0.95875,0.95875,0.95875,9600000.0
2009-01-05 06:45:00,0.95865,0.95875,0.95865,0.95875,10800000.0
2009-01-05 06:46:00,0.9586,0.95875,0.9586,0.95875,12000000.0
2009-01-05 06:47:00,0.95875,0.9588,0.9586,0.95875,32400000.0
2009-01-05 06:48:00,0.95885,0.95885,0.95865,0.9587,35400000.0
2009-01-05 06:49:00,0.95865,0.9588,0.95865,0.9587,66000000.0
2009-01-05 06:50:00,0.95865,0.95905,0.95865,0.9589,52800000.0
2009-01-05 06:51:00,0.9588,0.9592,0.9588,0.9592,49800000.0
2009-01-05 06:52:00,0.9592,0.9592,0.9592,0.9592,6800000.0
2009-01-05 06:53:00,0.9592,0.9592,0.95855,0.9592,135800000.0
2009-01-05 06:54:00,0.9592,0.9592,0.9592,0.9592,36000000.0
2009-01-05 06:55:00,0.9592,0.9592,0.9588,0.9592,58000001.0
2009-01-05 06:56:00,0.9592,0.9592,0.95865,0.95905,127800001.0
2009-01-05 06:57:00,0.9592,0.9592,0.95865,0.9588,328399994.0
2009-01-05 06:58:00,0.95865,0.9588,0.95805,0.9588,273599994.0
2009-01-05 06:59:00,0.9588,0.95905,0.9588,0.95905,507399994.0
2009-01-05 07:00:00,0.95905,0.95905,0.95875,0.9589,135199998.0
2009-01-05 07:01:00,0.95895,0.95895,0.95895,0.95895,9600000.0
2009-01-05 07:02:00,0.95895,0.95895,0.95885,0.95895,27400000.0
2009-01-05 07:03:00,0.959,0.95905,0.95885,0.95885,98200000.0
2009-01-05 07:04:00,0.95885,0.959,0.9588,0.95885,98800002.0
2009-01-05 07:05:00,0.95885,0.9589,0.95885,0.9589,3200000.0
2009-01-05 07:06:00,0.9589,0.9589,0.9589,0.9589,2400000.0
2009-01-05 07:07:00,0.9589,0.959,0.9589,0.959,69000000.0
2009-01-05 07:08:00,0.959,0.959,0.9589,0.9589,65800000.0
2009-01-05 07:09:00,0.9589,0.95905,0.9589,0.959,70000000.0
2009-01-05 07:10:00,0.95905,0.9591,0.95875,0.9588,242399995.0
2009-01-05 07:11:00,0.9588,0.95975,0.9588,0.95975,173399999.0
2009-01-05 07:12:00,0.95975,0.96005,0.95945,0.95945,108000000.0
2009-01-05 07:13:00,0.95945,0.9597,0.959,0.95945,131200000.0
2009-01-05 07:14:00,0.9594,0.9595,0.95915,0.95915,66600000.0
2009-01-05 07:15:00,0.9588,0.95885,0.95845,0.95865,150800000.0
2009-01-05 07:16:00,0.95855,0.95865,0.9583,0.9583,88800000.0
2009-01-05 07:17:00,0.9583,0.95875,0.9583,0.9587,62800000.0
2009-01-05 07:18:00,0.95885,0.95895,0.95845,0.95875,96800000.0
2009-01-05 07:19:00,0.95875,0.95875,0.9585,0.9585,32200000.0
2009-01-05 07:20:00,0.9585,0.9593,0.95845,0.9593,167600000.0
2009-01-05 07:21:00,0.95895,0.95895,0.9586,0.95895,55200000.0
2009-01-05 07:22:00,0.95895,0.95895,0.9586,0.95875,119800000.0
2009-01-05 07:23:00,0.95885,0.9589,0.95865,0.95865,15600000.0
2009-01-05 07:24:00,0.9587,0.9589,0.9587,0.9587,26200000.0
2009-01-05 07:25:00,0.95865,0.9589,0.95845,0.9589,83200000.0
2009-01-05 07:26:00,0.9589,0.9593,0.9588,0.95925,49400000.0
2009-01-05 07:27:00,0.95935,0.95935,0.95905,0.95905,69200000.0
2009-01-05 07:28:00,0.9592,0.9592,0.9591,0.9591,50400000.0
2009-01-05 07:29:00,0.9591,0.9592,0.959,0.959,58400000.0
2009-01-05 07:30:00,0.9591,0.9592,0.959,0.95915,50400000.0
2009-01-05 07:31:00,0.95915,0.9594,0.9591,0.95935,62200000.0
2009-01-05 07:32:00,0.95935,0.9594,0.9592,0.95925,62400000.0
2009-01-05 07:33:00,0.9593,0.9593,0.95925,0.95925,19200000.0
2009-01-05 07:34:00,0.95925,0.95925,0.95915,0.9592,33600000.0
2009-01-05 07:35:00,0.95925,0.9595,0.9592,0.9595,76200000.0
2009-01-05 07:36:00,0.9595,0.9597,0.9594,0.95945,125000000.0
2009-01-05 07:37:00,0.95945,0.95965,0.95945,0.9596,85000000.0
2009-01-05 07:38:00,0.95955,0.95965,0.9594,0.9595,36800000.0
2009-01-05 07:39:00,0.95955,0.95955,0.95935,0.9594,48000000.0
2009-01-05 07:40:00,0.9594,0.95955,0.9592,0.9595,106199998.0
2009-01-05 07:41:00,0.9595,0.9595,0.9595,0.9595,14400000.0
2009-01-05 07:42:00,0.95955,0.95955,0.9595,0.9595,4800000.0
2009-01-05 07:43:00,0.95955,0.95955,0.9595,0.9595,9600000.0
2009-01-05 07:44:00,0.9595,0.9595,0.95925,0.95925,8400000.0
2009-01-05 07:45:00,0.95925,0.9595,0.9591,0.9591,158400000.0
2009-01-05 07:46:00,0.9592,0.95935,0.9591,0.95935,119600000.0
2009-01-05 07:47:00,0.95935,0.95935,0.9593,0.9593,15200000.0
2009-01-05 07:48:00,0.95935,0.95935,0.95925,0.9593,31200000.0
2009-01-05 07:49:00,0.9592,0.9593,0.9592,0.9593,8800000.0
2009-01-05 07:50:00,0.9593,0.9593,0.95895,0.959,59600000.0
2009-01-05 07:51:00,0.959,0.95905,0.95895,0.95905,24000000.0
2009-01-05 07:52:00,0.95905,0.95915,0.95905,0.95905,25200000.0
2009-01-05 07:53:00,0.95905,0.9593,0.95905,0.9593,151000000.0
2009-01-05 07:54:00,0.9593,0.95955,0.9593,0.95945,57000000.0
2009-01-05 07:55:00,0.95945,0.95965,0.9594,0.95945,244600000.0
2009-01-05 07:56:00,0.95945,0.95945,0.9592,0.9593,51400000.0
2009-01-05 07:57:00,0.9592,0.9594,0.9591,0.9591,119400000.0
2009-01-05 07:58:00,0.9591,0.9591,0.9584,0.95855,90800000.0
2009-01-05 07:59:00,0.9586,0.95925,0.9586,0.95925,71200000.0
2009-01-05 08:00:00,0.95925,0.9594,0.95915,0.9593,76800000.0
2009-01-05 08:01:00,0.9593,0.9594,0.9593,0.95935,43200000.0
2009-01-05 08:02:00,0.95935,0.95935,0.9591,0.9591,32200000.0
2009-01-05 08:03:00,0.9591,0.9593,0.9591,0.9592,78800000.0
2009-01-05 08:04:00,0.9592,0.95925,0.95915,0.9592,20400000.0
2009-01-05 08:05:00,0.95915,0.9592,0.9591,0.9592,26000000.0
2009-01-05 08:06:00,0.95915,0.9594,0.95915,0.9594,41600000.0
2009-01-05 08:07:00,0.9593,0.95975,0.9593,0.95945,244200000.0
2009-01-05 08:08:00,0.9595,0.9596,0.9593,0.9594,162600000.0
2009-01-05 08:09:00,0.9594,0.9594,0.9594,0.9594,45200000.0
2009-01-05 08:10:00,0.9594,0.95945,0.9593,0.95935,85400000.0
2009-01-05 08:11:00,0.9594,0.95945,0.9591,0.9591,144600000.0
2009-01-05 08:12:00,0.9591,0.9591,0.95885,0.9589,39400000.0
2009-01-05 08:13:00,0.9589,0.95915,0.9589,0.959,26600000.0
2009-01-05 08:14:00,0.959,0.95915,0.95895,0.95915,100800000.0
2009-01-05 08:15:00,0.95915,0.9593,0.959,0.95925,134200000.0
2009-01-05 08:16:00,0.9592,0.9603,0.9592,0.9598,205400000.0
2009-01-05 08:17:00,0.9598,0.96005,0.9597,0.9598,142600000.0
2009-01-05 08:18:00,0.9599,0.9602,0.95975,0.9598,204000000.0
2009-01-05 08:19:00,0.9598,0.96005,0.9594,0.9595,219000000.0
2009-01-05 08:20:00,0.95955,0.95995,0.95945,0.95955,234600000.0
2009-01-05 08:21:00,0.95955,0.9599,0.95955,0.9598,94800000.0
2009-01-05 08:22:00,0.9598,0.9601,0.9597,0.95995,194200000.0
2009-01-05 08:23:00,0.95995,0.96005,0.95925,0.95925,216200000.0
2009-01-05 08:24:00,0.95925,0.9594,0.9591,0.9594,82200000.0
2009-01-05 08:25:00,0.9594,0.95955,0.9592,0.95935,136400000.0
2009-01-05 08:26:00,0.95935,0.9594,0.9593,0.9594,53600000.0
2009-01-05 08:27:00,0.9594,0.9594,0.95925,0.95925,115600000.0
2009-01-05 08:28:00,0.95925,0.9594,0.9592,0.9593,119800000.0
2009-01-05 08:29:00,0.95935,0.95935,0.95905,0.95925,53400000.0
2009-01-05 08:30:00,0.95925,0.95925,0.9589,0.95905,146200000.0
2009-01-05 08:31:00,0.9591,0.95925,0.9589,0.959,146600000.0
2009-01-05 08:32:00,0.959,0.95905,0.95885,0.9589,132600000.0
2009-01-05 08:33:00,0.9589,0.9591,0.95865,0.95885,163800000.0
2009-01-05 08:34:00,0.95885,0.95885,0.9586,0.9587,55200000.0
2009-01-05 08:35:00,0.95865,0.95865,0.9578,0.95805,208800000.0
2009-01-05 08:36:00,0.9581,0.95845,0.9581,0.95835,151800000.0
2009-01-05 08:37:00,0.95835,0.9586,0.9583,0.95855,82600000.0
2009-01-05 08:38:00,0.9585,0.9587,0.95835,0.95835,123000000.0
2009-01-05 08:39:00,0.95835,0.95845,0.95795,0.95795,205600000.0
2009-01-05 08:40:00,0.958,0.9584,0.95795,0.9583,123800000.0
2009-01-05 08:41:00,0.9583,0.9583,0.95765,0.95765,310200000.0
2009-01-05 08:42:00,0.95765,0.9577,0.9575,0.9577,169800000.0
2009-01-05 08:43:00,0.9577,0.95785,0.95755,0.95775,174400000.0
2009-01-05 08:44:00,0.95785,0.958,0.9578,0.9578,75000000.0
2009-01-05 08:45:00,0.9578,0.95815,0.9578,0.95815,93400000.0
2009-01-05 08:46:00,0.9581,0.95825,0.95805,0.95815,48400000.0
2009-01-05 08:47:00,0.9582,0.9582,0.9579,0.9579,99000000.0
2009-01-05 08:48:00,0.9579,0.958,0.9579,0.95795,122800000.0
2009-01-05 08:49:00,0.95795,0.9584,0.9579,0.95825,191200000.0
2009-01-05 08:50:00,0.95825,0.95825,0.95805,0.9582,78200000.0
2009-01-05 08:51:00,0.9582,0.95865,0.9582,0.9584,289800000.0
2009-01-05 08:52:00,0.95825,0.95825,0.95785,0.95785,285000000.0
2009-01-05 08:53:00,0.95785,0.95785,0.9575,0.9575,233000000.0
2009-01-05 08:54:00,0.9575,0.9576,0.95675,0.95695,303400000.0
2009-01-05 08:55:00,0.95695,0.9571,0.9569,0.95705,281600000.0
2009-01-05 08:56:00,0.95705,0.95725,0.95705,0.9571,85000000.0
2009-01-05 08:57:00,0.9571,0.9571,0.95655,0.95675,352400000.0
2009-01-05 08:58:00,0.9569,0.9569,0.9564,0.9565,270600000.0
2009-01-05 08:59:00,0.95645,0.95645,0.95585,0.95605,267800000.0
2009-01-05 09:00:00,0.9562,0.95655,0.9559,0.9561,216400000.0
2009-01-05 09:01:00,0.956,0.9562,0.95575,0.9561,107000000.0
2009-01-05 09:02:00,0.95605,0.95605,0.9555,0.9555,184600000.0
2009-01-05 09:03:00,0.9555,0.95565,0.95545,0.95565,83400000.0
2009-01-05 09:04:00,0.95565,0.95615,0.95565,0.95615,209800000.0
2009-01-05 09:05:00,0.9561,0.95655,0.9561,0.95655,143400000.0
2009-01-05 09:06:00,0.9565,0.95675,0.95645,0.9565,113000000.0
2009-01-05 09:07:00,0.9566,0.95685,0.95635,0.95635,235600000.0
2009-01-05 09:08:00,0.95635,0.9566,0.95625,0.9566,90200000.0
2009-01-05 09:09:00,0.95665,0.9569,0.9565,0.9568,157400000.0
2009-01-05 09:10:00,0.95675,0.95685,0.9565,0.9565,111400000.0
2009-01-05 09:11:00,0.95635,0.9565,0.9559,0.9559,171400000.0
2009-01-05 09:12:00,0.95595,0.95615,0.95555,0.95615,204200000.0
2009-01-05 09:13:00,0.9561,0.95685,0.956,0.95685,221600000.0
2009-01-05 09:14:00,0.9568,0.9574,0.9566,0.957,139600000.0
2009-01-05 09:15:00,0.95705,0.95715,0.95675,0.9571,109000000.0
2009-01-05 09:16:00,0.95715,0.9572,0.9571,0.9571,27600000.0
2009-01-05 09:17:00,0.95715,0.9576,0.95705,0.95745,211200000.0
2009-01-05 09:18:00,0.95745,0.9576,0.9573,0.9573,83800000.0
2009-01-05 09:19:00,0.9573,0.9575,0.9572,0.9575,35200000.0
2009-01-05 09:20:00,0.9575,0.95775,0.9574,0.95755,161000000.0
2009-01-05 09:21:00,0.9576,0.95765,0.95745,0.95745,54000000.0
2009-01-05 09:22:00,0.9575,0.9578,0.9573,0.9577,164800000.0
2009-01-05 09:23:00,0.95765,0.95785,0.95745,0.95745,191600000.0
2009-01-05 09:24:00,0.95745,0.95795,0.95745,0.9575,213400000.0
2009-01-05 09:25:00,0.9575,0.95755,0.9573,0.95735,112400000.0
2009-01-05 09:26:00,0.9574,0.9576,0.95735,0.95755,131400000.0
2009-01-05 09:27:00,0.9575,0.95755,0.95725,0.9575,126600000.0
2009-01-05 09:28:00,0.9575,0.95775,0.95745,0.95755,155000000.0
2009-01-05 09:29:00,0.9575,0.95755,0.95735,0.95745,152000000.0
2009-01-05 09:30:00,0.95745,0.95755,0.9574,0.95745,170000000.0
2009-01-05 09:31:00,0.95745,0.9577,0.95745,0.9576,198000000.0
2009-01-05 09:32:00,0.95755,0.95755,0.95735,0.9574,218400000.0
2009-01-05 09:33:00,0.9574,0.9575,0.95735,0.9574,189000000.0
2009-01-05 09:34:00,0.9574,0.9574,0.95735,0.9574,79200000.0
2009-01-05 09:35:00,0.9574,0.95745,0.9568,0.9568,195600000.0
2009-01-05 09:36:00,0.9568,0.95705,0.95675,0.957,236600000.0
2009-01-05 09:37:00,0.95705,0.95755,0.95705,0.95745,163200000.0
2009-01-05 09:38:00,0.95745,0.95755,0.9574,0.9575,74000000.0
2009-01-05 09:39:00,0.9575,0.9579,0.95745,0.95785,160300000.0
2009-01-05 09:40:00,0.9579,0.95805,0.9579,0.95805,121800000.0
2009-01-05 09:41:00,0.95805,0.95805,0.9577,0.95785,58100000.0
2009-01-05 09:42:00,0.95785,0.9579,0.95775,0.95775,91600000.0
2009-01-05 09:43:00,0.9578,0.95785,0.95735,0.95745,113400000.0
2009-01-05 09:44:00,0.9574,0.95745,0.95735,0.95745,67800000.0
2009-01-05 09:45:00,0.95745,0.95745,0.9574,0.9574,42600000.0
2009-01-05 09:46:00,0.9574,0.95755,0.9574,0.95755,110600000.0
2009-01-05 09:47:00,0.9575,0.95755,0.9574,0.9574,184600000.0
2009-01-05 09:48:00,0.9574,0.9574,0.95725,0.9573,131200000.0
2009-01-05 09:49:00,0.9573,0.9573,0.9571,0.9572,119000000.0
2009-01-05 09:50:00,0.9572,0.9575,0.9572,0.9575,147400000.0
2009-01-05 09:51:00,0.9575,0.9575,0.9572,0.9573,213400000.0
2009-01-05 09:52:00,0.95735,0.9574,0.9572,0.95725,220000000.0
2009-01-05 09:53:00,0.9572,0.9573,0.95715,0.95725,188200000.0
2009-01-05 09:54:00,0.9572,0.9574,0.95715,0.9572,347600000.0
2009-01-05 09:55:00,0.9573,0.9573,0.95685,0.95705,154400000.0
2009-01-05 09:56:00,0.9571,0.9571,0.9569,0.9569,89600000.0
2009-01-05 09:57:00,0.9568,0.95685,0.95665,0.95665,253800000.0
2009-01-05 09:58:00,0.95665,0.957,0.9566,0.9569,94800000.0
2009-01-05 09:59:00,0.9569,0.95735,0.95685,0.9573,200600000.0
2009-01-05 10:00:00,0.95735,0.9576,0.95725,0.95725,169400000.0
2009-01-05 10:01:00,0.9573,0.9573,0.9572,0.9572,148400000.0
2009-01-05 10:02:00,0.9572,0.9573,0.95685,0.9569,193000000.0
2009-01-05 10:03:00,0.9569,0.9569,0.9564,0.9564,244000000.0
2009-01-05 10:04:00,0.9564,0.9564,0.95595,0.956,154200000.0
2009-01-05 10:05:00,0.95595,0.95625,0.9559,0.9561,187500000.0
2009-01-05 10:06:00,0.9561,0.9562,0.95595,0.9561,150400000.0
2009-01-05 10:07:00,0.95605,0.95605,0.9553,0.9553,210400000.0
2009-01-05 10:08:00,0.95535,0.9554,0.9547,0.95485,319800000.0
2009-01-05 10:09:00,0.95475,0.95475,0.95365,0.9538,356400000.0
2009-01-05 10:10:00,0.9538,0.954,0.9535,0.9537,223000000.0
2009-01-05 10:11:00,0.95375,0.9541,0.9535,0.95355,216400000.0
2009-01-05 10:12:00,0.9536,0.95415,0.9536,0.95395,158200000.0
2009-01-05 10:13:00,0.95395,0.95395,0.9529,0.95305,336100000.0
2009-01-05 10:14:00,0.95305,0.95305,0.95245,0.95255,343400000.0
2009-01-05 10:15:00,0.95245,0.95245,0.9513,0.95165,250800000.0
2009-01-05 10:16:00,0.9517,0.95185,0.95105,0.9513,284000000.0
2009-01-05 10:17:00,0.95125,0.9516,0.9512,0.9514,232200000.0
2009-01-05 10:18:00,0.9513,0.95135,0.9504,0.95075,282900000.0
2009-01-05 10:19:00,0.95075,0.95075,0.9494,0.9496,294700000.0
2009-01-05 10:20:00,0.9496,0.94965,0.94825,0.9485,293800000.0
2009-01-05 10:21:00,0.94855,0.94915,0.9484,0.9487,311400000.0
2009-01-05 10:22:00,0.9487,0.94905,0.9485,0.94905,372200000.0
2009-01-05 10:23:00,0.94905,0.9491,0.9485,0.9486,314000000.0
2009-01-05 10:24:00,0.9487,0.9489,0.9486,0.9487,265300000.0
2009-01-05 10:25:00,0.94865,0.9487,0.94685,0.94695,271600000.0
2009-01-05 10:26:00,0.94695,0.94725,0.9459,0.9459,310200000.0
2009-01-05 10:27:00,0.94595,0.94605,0.94505,0.94515,266600000.0
2009-01-05 10:28:00,0.94505,0.94505,0.9435,0.944,262100000.0
2009-01-05 10:29:00,0.94405,0.9463,0.94405,0.9462,210600000.0
2009-01-05 10:30:00,0.9461,0.9467,0.9461,0.94655,275400000.0
2009-01-05 10:31:00,0.9467,0.947,0.9464,0.94655,180800000.0
2009-01-05 10:32:00,0.9465,0.94705,0.9462,0.9469,196200000.0
2009-01-05 10:33:00,0.94695,0.9478,0.9467,0.94685,247600000.0
2009-01-05 10:34:00,0.94685,0.9469,0.94665,0.9468,226400000.0
2009-01-05 10:35:00,0.9468,0.9472,0.9468,0.9471,137600000.0
2009-01-05 10:36:00,0.9471,0.9474,0.94675,0.94675,185800000.0
2009-01-05 10:37:00,0.94675,0.94745,0.94665,0.94705,191600000.0
2009-01-05 10:38:00,0.94705,0.94705,0.94615,0.94665,233800000.0
2009-01-05 10:39:00,0.9467,0.94685,0.9463,0.94635,271800000.0
2009-01-05 10:40:00,0.9463,0.9464,0.9459,0.94625,150400000.0
2009-01-05 10:41:00,0.9464,0.94645,0.9458,0.9459,119800000.0
2009-01-05 10:42:00,0.94585,0.94595,0.9451,0.9455,217600000.0
2009-01-05 10:43:00,0.94545,0.9456,0.94505,0.9455,261800000.0
2009-01-05 10:44:00,0.9456,0.9461,0.9455,0.9458,196800000.0
2009-01-05 10:45:00,0.946,0.94675,0.94575,0.94665,206600000.0
2009-01-05 10:46:00,0.94655,0.9468,0.9465,0.94675,172200000.0
2009-01-05 10:47:00,0.94675,0.9468,0.94655,0.9467,150800000.0
2009-01-05 10:48:00,0.9466,0.9467,0.946,0.9462,234700000.0
2009-01-05 10:49:00,0.94615,0.9462,0.9457,0.94575,186300000.0
2009-01-05 10:50:00,0.94575,0.9463,0.94575,0.9462,155800000.0
2009-01-05 10:51:00,0.9461,0.9462,0.9458,0.9462,179000000.0
2009-01-05 10:52:00,0.9462,0.9464,0.94615,0.9463,166800000.0
2009-01-05 10:53:00,0.9463,0.9464,0.94605,0.94625,193600000.0
2009-01-05 10:54:00,0.9463,0.94635,0.9461,0.94615,89800000.0
2009-01-05 10:55:00,0.94615,0.94625,0.94605,0.9461,102800000.0
2009-01-05 10:56:00,0.94615,0.9462,0.94605,0.9462,80200000.0
2009-01-05 10:57:00,0.9462,0.9462,0.9459,0.946,142000000.0
2009-01-05 10:58:00,0.94595,0.946,0.94575,0.9458,145200000.0
2009-01-05 10:59:00,0.94585,0.9459,0.94545,0.94555,242600000.0
2009-01-05 11:00:00,0.9456,0.9457,0.94545,0.9455,220400000.0
2009-01-05 11:01:00,0.9455,0.9455,0.94485,0.94485,234300000.0
2009-01-05 11:02:00,0.94485,0.9451,0.944,0.944,226400000.0
2009-01-05 11:03:00,0.944,0.9442,0.942,0.943,215000000.0
2009-01-05 11:04:00,0.943,0.94315,0.94275,0.94305,191600000.0
2009-01-05 11:05:00,0.943,0.943,0.94275,0.9429,154600000.0
2009-01-05 11:06:00,0.943,0.9431,0.9425,0.94255,158800000.0
2009-01-05 11:07:00,0.9425,0.9425,0.9413,0.9425,253400000.0
2009-01-05 11:08:00,0.94255,0.9433,0.94235,0.94295,251200000.0
2009-01-05 11:09:00,0.94295,0.94455,0.94285,0.94395,277400000.0
2009-01-05 11:10:00,0.94395,0.9441,0.9436,0.9438,257000000.0
2009-01-05 11:11:00,0.94375,0.9438,0.94355,0.9437,82600000.0
2009-01-05 11:12:00,0.94365,0.9442,0.9435,0.94395,137400000.0
2009-01-05 11:13:00,0.9439,0.9442,0.94385,0.94405,130700000.0
2009-01-05 11:14:00,0.944,0.9441,0.9438,0.9439,138600000.0
2009-01-05 11:15:00,0.9439,0.94415,0.94375,0.94395,171400000.0
2009-01-05 11:16:00,0.94395,0.94395,0.94375,0.94375,187000000.0
2009-01-05 11:17:00,0.94375,0.9439,0.94375,0.94375,198800000.0
2009-01-05 11:18:00,0.94375,0.9439,0.94335,0.9434,146400000.0
2009-01-05 11:19:00,0.9434,0.9434,0.9428,0.9429,191800000.0
2009-01-05 11:20:00,0.94285,0.943,0.9425,0.94275,211400000.0
2009-01-05 11:21:00,0.9427,0.94295,0.9425,0.94275,213400000.0
2009-01-05 11:22:00,0.94275,0.9431,0.94235,0.9424,235200000.0
2009-01-05 11:23:00,0.9424,0.9426,0.94225,0.9424,203400000.0
2009-01-05 11:24:00,0.9424,0.9429,0.9423,0.94285,167800000.0
2009-01-05 11:25:00,0.94285,0.94295,0.94265,0.9429,121800000.0
2009-01-05 11:26:00,0.9428,0.9428,0.94255,0.9428,166200000.0
2009-01-05 11:27:00,0.94285,0.94365,0.94285,0.94365,281200001.0
2009-01-05 11:28:00,0.94365,0.9438,0.9436,0.9437,152600000.0
2009-01-05 11:29:00,0.94375,0.9438,0.9436,0.94365,83400000.0
2009-01-05 11:30:00,0.9436,0.9437,0.9435,0.9436,214400000.0
2009-01-05 11:31:00,0.9436,0.9436,0.9434,0.9435,224200000.0
2009-01-05 11:32:00,0.9435,0.9435,0.9422,0.9422,315000000.0
2009-01-05 11:33:00,0.9422,0.9422,0.94175,0.9419,240200000.0
2009-01-05 11:34:00,0.9419,0.94205,0.94145,0.9415,180800000.0
2009-01-05 11:35:00,0.9415,0.9415,0.94095,0.9411,280600000.0
2009-01-05 11:36:00,0.94115,0.9413,0.9411,0.94125,169600000.0
2009-01-05 11:37:00,0.94125,0.9414,0.94095,0.9413,217200000.0
2009-01-05 11:38:00,0.9413,0.9416,0.9409,0.9409,270200000.0
2009-01-05 11:39:00,0.9409,0.9412,0.9404,0.9406,212200000.0
2009-01-05 11:40:00,0.94055,0.94055,0.94005,0.9402,216200000.0
2009-01-05 11:41:00,0.9402,0.94065,0.9402,0.94065,247000000.0
2009-01-05 11:42:00,0.94055,0.94125,0.9404,0.94125,279200000.0
2009-01-05 11:43:00,0.94115,0.94185,0.94115,0.9415,261200000.0
2009-01-05 11:44:00,0.9415,0.9415,0.94115,0.94145,171000000.0
2009-01-05 11:45:00,0.94145,0.94165,0.9413,0.9415,145200000.0
2009-01-05 11:46:00,0.94155,0.94155,0.94135,0.94145,166200000.0
2009-01-05 11:47:00,0.9415,0.94175,0.94145,0.94165,186800000.0
2009-01-05 11:48:00,0.94155,0.94165,0.94155,0.9416,37200000.0
2009-01-05 11:49:00,0.9416,0.9419,0.9415,0.94155,130600000.0
2009-01-05 11:50:00,0.94155,0.9417,0.9415,0.9415,200200000.0
2009-01-05 11:51:00,0.9415,0.942,0.9415,0.942,226600000.0
2009-01-05 11:52:00,0.942,0.94245,0.9419,0.9422,180000000.0
2009-01-05 11:53:00,0.9422,0.94235,0.94175,0.94215,224400000.0
2009-01-05 11:54:00,0.94215,0.94265,0.94215,0.94255,174200000.0
2009-01-05 11:55:00,0.94255,0.94305,0.94245,0.94255,214200000.0
2009-01-05 11:56:00,0.9426,0.9436,0.94255,0.94355,140800000.0
2009-01-05 11:57:00,0.94355,0.9437,0.9425,0.9425,206400000.0
2009-01-05 11:58:00,0.9425,0.94285,0.9423,0.9428,266200000.0
2009-01-05 11:59:00,0.9427,0.944,0.94265,0.944,265600000.0
2009-01-05 12:00:00,0.94395,0.9443,0.9439,0.9443,175400000.0
2009-01-05 12:01:00,0.9442,0.94455,0.9439,0.9444,184000000.0
2009-01-05 12:02:00,0.9444,0.9445,0.94415,0.94415,205800000.0
2009-01-05 12:03:00,0.94415,0.94445,0.944,0.9441,166200000.0
2009-01-05 12:04:00,0.9441,0.9441,0.94395,0.94395,163000000.0
2009-01-05 12:05:00,0.94395,0.944,0.9438,0.94395,200800000.0
2009-01-05 12:06:00,0.94395,0.94455,0.94395,0.94455,149400000.0
2009-01-05 12:07:00,0.94455,0.94455,0.9443,0.94455,190800000.0
2009-01-05 12:08:00,0.9445,0.9446,0.94445,0.94455,254800000.0
2009-01-05 12:09:00,0.9446,0.9451,0.94455,0.9451,202000000.0
2009-01-05 12:10:00,0.9452,0.9455,0.945,0.9452,292800000.0
2009-01-05 12:11:00,0.9452,0.94535,0.94495,0.94495,260200000.0
2009-01-05 12:12:00,0.94495,0.94495,0.94365,0.94395,265600000.0
2009-01-05 12:13:00,0.944,0.9445,0.944,0.94425,162800000.0
2009-01-05 12:14:00,0.94425,0.9444,0.9431,0.94415,211700000.0
2009-01-05 12:15:00,0.94415,0.94415,0.94325,0.9433,273000000.0
2009-01-05 12:16:00,0.94325,0.94325,0.9418,0.9425,234400000.0
2009-01-05 12:17:00,0.9425,0.9427,0.9423,0.9423,316800000.0
2009-01-05 12:18:00,0.9423,0.9428,0.9423,0.9426,178000000.0
2009-01-05 12:19:00,0.94265,0.9427,0.9424,0.94265,156600000.0
2009-01-05 12:20:00,0.94265,0.94265,0.94245,0.9425,85800000.0
2009-01-05 12:21:00,0.9426,0.94295,0.9426,0.9429,158600000.0
2009-01-05 12:22:00,0.9428,0.9428,0.9415,0.9415,300400000.0
2009-01-05 12:23:00,0.9414,0.94185,0.9414,0.94165,241400000.0
2009-01-05 12:24:00,0.94165,0.9425,0.94165,0.9422,318200000.0
2009-01-05 12:25:00,0.9422,0.94285,0.9421,0.94285,206600000.0
2009-01-05 12:26:00,0.9428,0.9432,0.94265,0.94315,210000000.0
2009-01-05 12:27:00,0.94315,0.94315,0.9422,0.9422,179800000.0
2009-01-05 12:28:00,0.94235,0.94265,0.94195,0.94195,198600000.0
2009-01-05 12:29:00,0.94195,0.9426,0.94185,0.9425,242200000.0
2009-01-05 12:30:00,0.94245,0.94245,0.9415,0.9415,230700000.0
2009-01-05 12:31:00,0.9417,0.9417,0.94065,0.94095,285400000.0
2009-01-05 12:32:00,0.941,0.9411,0.94075,0.9408,219800000.0
2009-01-05 12:33:00,0.9408,0.94115,0.9408,0.9411,212200000.0
2009-01-05 12:34:00,0.9411,0.9414,0.94085,0.94095,268500000.0
2009-01-05 12:35:00,0.94095,0.9412,0.94085,0.94115,266000000.0
2009-01-05 12:36:00,0.94115,0.94115,0.9408,0.9409,101000000.0
2009-01-05 12:37:00,0.9409,0.94125,0.94085,0.9412,201000000.0
2009-01-05 12:38:00,0.9412,0.94125,0.94085,0.9411,224200000.0
2009-01-05 12:39:00,0.9411,0.9414,0.94095,0.941,328600000.0
2009-01-05 12:40:00,0.941,0.94125,0.94085,0.9409,194600000.0
2009-01-05 12:41:00,0.94085,0.941,0.94075,0.94085,161200000.0
2009-01-05 12:42:00,0.94085,0.9409,0.94055,0.94065,267400000.0
2009-01-05 12:43:00,0.94065,0.94075,0.9406,0.94065,146300000.0
2009-01-05 12:44:00,0.94065,0.9407,0.94055,0.94065,135200000.0
2009-01-05 12:45:00,0.94065,0.94065,0.9402,0.94035,189400000.0
2009-01-05 12:46:00,0.94025,0.94025,0.93965,0.9398,270900000.0
2009-01-05 12:47:00,0.93995,0.94075,0.93985,0.94045,272800000.0
2009-01-05 12:48:00,0.94045,0.9406,0.9402,0.94055,198000000.0
2009-01-05 12:49:00,0.94055,0.9407,0.9405,0.94055,94800000.0
2009-01-05 12:50:00,0.94055,0.9406,0.9404,0.9405,196000000.0
2009-01-05 12:51:00,0.9406,0.9406,0.94035,0.9406,158000000.0
2009-01-05 12:52:00,0.9405,0.9406,0.9403,0.9405,234600000.0
2009-01-05 12:53:00,0.9405,0.94065,0.94035,0.94035,229000000.0
2009-01-05 12:54:00,0.94035,0.94035,0.93985,0.93985,119400000.0
2009-01-05 12:55:00,0.9399,0.9399,0.93945,0.9395,305600000.0
2009-01-05 12:56:00,0.9395,0.93955,0.93885,0.939,279100000.0
2009-01-05 12:57:00,0.93885,0.9392,0.93865,0.93865,196200000.0
2009-01-05 12:58:00,0.93865,0.9392,0.93865,0.93905,222200000.0
2009-01-05 12:59:00,0.93895,0.9395,0.9388,0.9389,279500000.0
2009-01-05 13:00:00,0.9389,0.9397,0.9388,0.93935,297200000.0
2009-01-05 13:01:00,0.93935,0.94005,0.9393,0.9393,207800000.0
2009-01-05 13:02:00,0.93935,0.93935,0.9389,0.9392,160600000.0
2009-01-05 13:03:00,0.9392,0.93925,0.93865,0.9388,167800000.0
2009-01-05 13:04:00,0.9388,0.9396,0.9388,0.9396,146000000.0
2009-01-05 13:05:00,0.9396,0.9401,0.9396,0.9401,245800000.0
2009-01-05 13:06:00,0.9402,0.9404,0.9399,0.94005,124000000.0
2009-01-05 13:07:00,0.94005,0.94015,0.93915,0.93915,168000000.0
2009-01-05 13:08:00,0.93915,0.9395,0.9391,0.93915,206600000.0
2009-01-05 13:09:00,0.93915,0.9395,0.9391,0.93945,200600000.0
2009-01-05 13:10:00,0.9394,0.9403,0.9394,0.94,279300000.0
2009-01-05 13:11:00,0.94,0.9404,0.93975,0.9399,302600000.0
2009-01-05 13:12:00,0.93985,0.9399,0.9394,0.9399,241200000.0
2009-01-05 13:13:00,0.93985,0.93995,0.93975,0.9398,133400000.0
2009-01-05 13:14:00,0.9398,0.93995,0.9398,0.93985,180400000.0
2009-01-05 13:15:00,0.93985,0.9401,0.9398,0.9398,231200000.0
2009-01-05 13:16:00,0.9398,0.9398,0.9394,0.9394,112800000.0
2009-01-05 13:17:00,0.9394,0.9394,0.9394,0.9394,50200000.0
2009-01-05 13:18:00,0.93935,0.93945,0.93935,0.93935,50400000.0
2009-01-05 13:19:00,0.93935,0.93935,0.9393,0.93935,132400000.0
2009-01-05 13:20:00,0.93935,0.9394,0.9393,0.9394,93600000.0
2009-01-05 13:21:00,0.93935,0.93935,0.93915,0.9392,175000000.0
2009-01-05 13:22:00,0.9392,0.9394,0.93915,0.93935,129200000.0
2009-01-05 13:23:00,0.93935,0.9397,0.9393,0.93965,159400000.0
2009-01-05 13:24:00,0.93965,0.9398,0.9396,0.9396,118400000.0
2009-01-05 13:25:00,0.9396,0.9397,0.9395,0.9397,112600000.0
2009-01-05 13:26:00,0.9397,0.93985,0.9397,0.9398,241000000.0
2009-01-05 13:27:00,0.93975,0.93985,0.9395,0.9397,182400000.0
2009-01-05 13:28:00,0.9397,0.93985,0.93965,0.93965,178000000.0
2009-01-05 13:29:00,0.9395,0.93955,0.93935,0.9394,205200000.0
2009-01-05 13:30:00,0.9394,0.9395,0.93915,0.93915,248800000.0
2009-01-05 13:31:00,0.93915,0.93955,0.9391,0.93945,177600000.0
2009-01-05 13:32:00,0.93945,0.9395,0.93925,0.93935,204800000.0
2009-01-05 13:33:00,0.93935,0.9395,0.9393,0.93935,196800000.0
2009-01-05 13:34:00,0.93935,0.9394,0.9393,0.93935,49000000.0
2009-01-05 13:35:00,0.93935,0.93945,0.93925,0.93925,147400000.0
2009-01-05 13:36:00,0.9393,0.93975,0.9393,0.9396,180600000.0
2009-01-05 13:37:00,0.9396,0.93985,0.93955,0.9396,183400000.0
2009-01-05 13:38:00,0.93955,0.93995,0.93955,0.93985,182400000.0
2009-01-05 13:39:00,0.9398,0.94005,0.93975,0.94005,148800000.0
2009-01-05 13:40:00,0.94005,0.9402,0.94005,0.9401,87200000.0
2009-01-05 13:41:00,0.9401,0.9402,0.9401,0.94015,58600000.0
2009-01-05 13:42:00,0.9401,0.9402,0.9401,0.9401,97600000.0
2009-01-05 13:43:00,0.9401,0.9402,0.9401,0.9402,30400000.0
2009-01-05 13:44:00,0.94015,0.94075,0.9401,0.9407,99800000.0
2009-01-05 13:45:00,0.94065,0.94075,0.9405,0.9406,256200000.0
2009-01-05 13:46:00,0.9406,0.94085,0.9406,0.9408,144800000.0
2009-01-05 13:47:00,0.9408,0.9408,0.94065,0.94065,30800000.0
2009-01-05 13:48:00,0.94065,0.9409,0.94055,0.9409,152400000.0
2009-01-05 13:49:00,0.94085,0.94085,0.9408,0.9408,34800000.0
2009-01-05 13:50:00,0.94075,0.9409,0.94075,0.9408,97600000.0
2009-01-05 13:51:00,0.9408,0.94085,0.94055,0.94055,49600000.0
2009-01-05 13:52:00,0.9406,0.9407,0.9406,0.9407,76400000.0
2009-01-05 13:53:00,0.9407,0.9407,0.9405,0.94055,184200000.0
2009-01-05 13:54:00,0.94055,0.94185,0.9405,0.94175,347600000.0
2009-01-05 13:55:00,0.94175,0.9418,0.9409,0.9412,335800000.0
2009-01-05 13:56:00,0.9412,0.9412,0.94035,0.94055,385300000.0
2009-01-05 13:57:00,0.9406,0.94075,0.9404,0.94055,320400000.0
2009-01-05 13:58:00,0.9405,0.94055,0.93985,0.9403,323600000.0
2009-01-05 13:59:00,0.9403,0.9406,0.94005,0.9405,353600000.0
2009-01-05 14:00:00,0.9406,0.9407,0.9403,0.94035,263600000.0
2009-01-05 14:01:00,0.94035,0.94035,0.94005,0.94005,121600000.0
2009-01-05 14:02:00,0.94005,0.94005,0.9388,0.93905,217100000.0
2009-01-05 14:03:00,0.9391,0.93955,0.93905,0.93945,198400000.0
2009-01-05 14:04:00,0.93945,0.9403,0.93945,0.9403,259400000.0
2009-01-05 14:05:00,0.9403,0.9403,0.94,0.9401,154800000.0
2009-01-05 14:06:00,0.9401,0.9402,0.9401,0.9402,88800000.0
2009-01-05 14:07:00,0.9402,0.9402,0.9397,0.9397,214600000.0
2009-01-05 14:08:00,0.93975,0.9398,0.9394,0.9396,293200000.0
2009-01-05 14:09:00,0.93955,0.9396,0.9395,0.93955,184200000.0
2009-01-05 14:10:00,0.93955,0.93965,0.9395,0.93955,114600000.0
2009-01-05 14:11:00,0.9395,0.9395,0.9386,0.9386,240000000.0
2009-01-05 14:12:00,0.9386,0.9387,0.93855,0.93865,155000000.0
2009-01-05 14:13:00,0.93865,0.93895,0.93865,0.9387,155600000.0
2009-01-05 14:14:00,0.9387,0.9387,0.93635,0.93655,234300000.0
2009-01-05 14:15:00,0.9366,0.9374,0.9365,0.9373,271600000.0
2009-01-05 14:16:00,0.93725,0.9376,0.937,0.9376,320800000.0
2009-01-05 14:17:00,0.9376,0.93765,0.9369,0.93695,236100000.0
2009-01-05 14:18:00,0.93695,0.9372,0.9366,0.9366,191200000.0
2009-01-05 14:19:00,0.9366,0.93685,0.9363,0.9367,179200000.0
2009-01-05 14:20:00,0.93665,0.9368,0.9366,0.93665,184000000.0
2009-01-05 14:21:00,0.93665,0.9368,0.9366,0.93675,68000000.0
2009-01-05 14:22:00,0.93675,0.93675,0.9366,0.93665,78400000.0
2009-01-05 14:23:00,0.93665,0.93675,0.93655,0.9366,156400000.0
2009-01-05 14:24:00,0.9366,0.9367,0.9365,0.93665,180000000.0
2009-01-05 14:25:00,0.93665,0.93675,0.9363,0.93675,238000000.0
2009-01-05 14:26:00,0.93685,0.9369,0.93625,0.9364,179200000.0
2009-01-05 14:27:00,0.93645,0.9366,0.93605,0.9362,223600000.0
2009-01-05 14:28:00,0.93625,0.9365,0.9361,0.93625,234200000.0
2009-01-05 14:29:00,0.9362,0.9362,0.9356,0.93575,299400000.0
2009-01-05 14:30:00,0.93575,0.93585,0.9355,0.93585,159400000.0
2009-01-05 14:31:00,0.9358,0.9362,0.9358,0.9362,188400000.0
2009-01-05 14:32:00,0.9361,0.9361,0.9359,0.9359,114400000.0
2009-01-05 14:33:00,0.9359,0.9359,0.93565,0.9359,156800000.0
2009-01-05 14:34:00,0.9359,0.936,0.93585,0.9359,186800000.0
2009-01-05 14:35:00,0.9359,0.936,0.93565,0.93585,192400000.0
2009-01-05 14:36:00,0.93595,0.93615,0.9357,0.9357,152400000.0
2009-01-05 14:37:00,0.9357,0.9357,0.93395,0.93435,299100000.0
2009-01-05 14:38:00,0.9344,0.9344,0.9336,0.9336,378000000.0
2009-01-05 14:39:00,0.93385,0.93435,0.93385,0.9341,238200000.0
2009-01-05 14:40:00,0.9341,0.93495,0.93405,0.93495,262800000.0
2009-01-05 14:41:00,0.93495,0.93535,0.93475,0.9348,316200000.0
2009-01-05 14:42:00,0.93485,0.935,0.93455,0.9346,273800000.0
2009-01-05 14:43:00,0.93475,0.9351,0.9347,0.93505,262600000.0
2009-01-05 14:44:00,0.93505,0.93515,0.9347,0.9351,232600000.0
2009-01-05 14:45:00,0.9351,0.93535,0.93495,0.9353,280700000.0
2009-01-05 14:46:00,0.93535,0.9356,0.9353,0.93555,170200000.0
2009-01-05 14:47:00,0.9355,0.9357,0.9353,0.9353,264000000.0
2009-01-05 14:48:00,0.9353,0.9354,0.9352,0.9354,293200000.0
2009-01-05 14:49:00,0.9354,0.9359,0.9354,0.9358,279200000.0
2009-01-05 14:50:00,0.9358,0.9359,0.93565,0.93565,322800000.0
2009-01-05 14:51:00,0.9357,0.93585,0.9356,0.93575,158200000.0
2009-01-05 14:52:00,0.93575,0.93595,0.93535,0.93535,266000000.0
2009-01-05 14:53:00,0.9354,0.93595,0.9354,0.93575,301000000.0
2009-01-05 14:54:00,0.93575,0.93575,0.9354,0.93545,211600000.0
2009-01-05 14:55:00,0.93545,0.9355,0.9354,0.93545,154200000.0
2009-01-05 14:56:00,0.9354,0.9359,0.93515,0.9357,252500000.0
2009-01-05 14:57:00,0.9357,0.93585,0.93565,0.93565,208600000.0
2009-01-05 14:58:00,0.9357,0.9357,0.9352,0.9352,93600000.0
2009-01-05 14:59:00,0.93525,0.93545,0.9351,0.9353,208600000.0
2009-01-05 15:00:00,0.93525,0.93535,0.9349,0.93525,227800000.0
2009-01-05 15:01:00,0.93525,0.9353,0.93515,0.93515,144200000.0
2009-01-05 15:02:00,0.9352,0.93595,0.93515,0.9358,176400000.0
2009-01-05 15:03:00,0.93585,0.9359,0.93565,0.9359,164800000.0
2009-01-05 15:04:00,0.93585,0.93605,0.93585,0.936,82800000.0
2009-01-05 15:05:00,0.93605,0.93605,0.9357,0.93575,146700000.0
2009-01-05 15:06:00,0.93575,0.93585,0.93565,0.9358,148000000.0
2009-01-05 15:07:00,0.9358,0.936,0.93575,0.9359,140200000.0
2009-01-05 15:08:00,0.93585,0.936,0.93585,0.93595,99200000.0
2009-01-05 15:09:00,0.93595,0.936,0.93575,0.9358,174800000.0
2009-01-05 15:10:00,0.9358,0.93585,0.9358,0.9358,98600000.0
2009-01-05 15:11:00,0.9359,0.93595,0.9358,0.93585,87800000.0
2009-01-05 15:12:00,0.93595,0.9362,0.9358,0.93615,181800000.0
2009-01-05 15:13:00,0.93615,0.93635,0.93605,0.9363,194200000.0
2009-01-05 15:14:00,0.9363,0.9363,0.93565,0.9357,184600000.0
2009-01-05 15:15:00,0.9357,0.9362,0.9354,0.93555,240600000.0
2009-01-05 15:16:00,0.93555,0.9359,0.93545,0.9357,239800000.0
2009-01-05 15:17:00,0.9357,0.9362,0.9357,0.9359,349800000.0
2009-01-05 15:18:00,0.93585,0.93595,0.93555,0.9359,352600000.0
2009-01-05 15:19:00,0.93585,0.9364,0.9357,0.9364,276800000.0
2009-01-05 15:20:00,0.9364,0.93695,0.9364,0.9369,328400000.0
2009-01-05 15:21:00,0.9369,0.93725,0.9369,0.93725,274800000.0
2009-01-05 15:22:00,0.9372,0.9373,0.9371,0.9373,151200000.0
2009-01-05 15:23:00,0.9373,0.93785,0.9373,0.93785,140400000.0
2009-01-05 15:24:00,0.93775,0.93845,0.93775,0.9382,339800000.0
2009-01-05 15:25:00,0.93835,0.9386,0.9382,0.93835,275400000.0
2009-01-05 15:26:00,0.93835,0.93845,0.938,0.93805,164500000.0
2009-01-05 15:27:00,0.9381,0.9382,0.938,0.93805,148800000.0
2009-01-05 15:28:00,0.93805,0.9385,0.93805,0.9385,244600000.0
2009-01-05 15:29:00,0.9385,0.93865,0.93825,0.93835,264400000.0
2009-01-05 15:30:00,0.93835,0.93895,0.93835,0.9388,242400000.0
2009-01-05 15:31:00,0.9388,0.93885,0.93825,0.93835,232000000.0
2009-01-05 15:32:00,0.93835,0.93835,0.93825,0.93825,115000000.0
2009-01-05 15:33:00,0.9382,0.9382,0.9381,0.9381,147600000.0
2009-01-05 15:34:00,0.9381,0.93815,0.93785,0.93785,178400000.0
2009-01-05 15:35:00,0.93785,0.93795,0.9375,0.93785,353000000.0
2009-01-05 15:36:00,0.9379,0.9381,0.93785,0.938,255400000.0
2009-01-05 15:37:00,0.938,0.9381,0.9378,0.9379,264200000.0
2009-01-05 15:38:00,0.9379,0.9379,0.9378,0.9379,158400000.0
2009-01-05 15:39:00,0.9379,0.93795,0.93785,0.9379,253600000.0
2009-01-05 15:40:00,0.938,0.93875,0.9378,0.93855,293600000.0
2009-01-05 15:41:00,0.9385,0.93885,0.93845,0.93855,316200000.0
2009-01-05 15:42:00,0.93855,0.9391,0.93855,0.93865,197000000.0
2009-01-05 15:43:00,0.93865,0.93895,0.93815,0.93855,318800000.0
2009-01-05 15:44:00,0.93855,0.93865,0.93825,0.93855,284800000.0
2009-01-05 15:45:00,0.9385,0.93875,0.93835,0.9386,275600000.0
2009-01-05 15:46:00,0.9386,0.9386,0.9382,0.93855,352200000.0
2009-01-05 15:47:00,0.9385,0.93885,0.93835,0.93855,234400000.0
2009-01-05 15:48:00,0.93865,0.93885,0.93795,0.93845,356200000.0
2009-01-05 15:49:00,0.93845,0.9388,0.93845,0.93875,179600000.0
2009-01-05 15:50:00,0.93875,0.9388,0.9385,0.93855,184800000.0
2009-01-05 15:51:00,0.93855,0.9386,0.9385,0.9385,73200000.0
2009-01-05 15:52:00,0.9385,0.93875,0.93825,0.93855,276600000.0
2009-01-05 15:53:00,0.93855,0.93895,0.93855,0.93865,324000000.0
2009-01-05 15:54:00,0.9386,0.9388,0.9382,0.9382,228800000.0
2009-01-05 15:55:00,0.93785,0.9379,0.937,0.93705,336400000.0
2009-01-05 15:56:00,0.93705,0.93705,0.93605,0.9362,289300000.0
2009-01-05 15:57:00,0.93625,0.9364,0.935,0.9351,218200000.0
2009-01-05 15:58:00,0.9352,0.9355,0.9351,0.93545,189000000.0
2009-01-05 15:59:00,0.93545,0.9357,0.93545,0.93565,199800000.0
2009-01-05 16:00:00,0.93555,0.9356,0.93535,0.9355,167000000.0
2009-01-05 16:01:00,0.93555,0.9357,0.9354,0.93565,168200000.0
2009-01-05 16:02:00,0.93565,0.93575,0.93535,0.9357,272000000.0
2009-01-05 16:03:00,0.93565,0.93575,0.93565,0.93565,186200000.0
2009-01-05 16:04:00,0.93565,0.93585,0.93565,0.93585,178200000.0
2009-01-05 16:05:00,0.93585,0.9359,0.9358,0.9359,358600000.0
2009-01-05 16:06:00,0.9359,0.9359,0.93555,0.93555,222000000.0
2009-01-05 16:07:00,0.93555,0.93575,0.93555,0.9357,169600000.0
2009-01-05 16:08:00,0.93565,0.9358,0.93555,0.93575,158000000.0
2009-01-05 16:09:00,0.93575,0.93585,0.93515,0.9352,269400000.0
2009-01-05 16:10:00,0.9352,0.93535,0.9351,0.93525,188200000.0
2009-01-05 16:11:00,0.9353,0.9357,0.9353,0.93555,205600000.0
2009-01-05 16:12:00,0.93555,0.93655,0.93555,0.9363,244800000.0
2009-01-05 16:13:00,0.93625,0.9366,0.9362,0.93645,270800000.0
2009-01-05 16:14:00,0.93645,0.93665,0.93645,0.9365,261200000.0
2009-01-05 16:15:00,0.9366,0.9366,0.93625,0.9364,195600000.0
2009-01-05 16:16:00,0.9364,0.93665,0.9363,0.9365,264000000.0
2009-01-05 16:17:00,0.9365,0.9367,0.9364,0.9365,222200000.0
2009-01-05 16:18:00,0.9366,0.93685,0.9364,0.9367,202800000.0
2009-01-05 16:19:00,0.9367,0.9368,0.9364,0.93675,201400000.0
2009-01-05 16:20:00,0.93675,0.9368,0.93655,0.93655,156400000.0
2009-01-05 16:21:00,0.93655,0.9366,0.9362,0.93645,64600000.0
2009-01-05 16:22:00,0.93635,0.937,0.9363,0.93695,289400000.0
2009-01-05 16:23:00,0.937,0.93705,0.9365,0.9365,191400000.0
2009-01-05 16:24:00,0.9365,0.93665,0.9364,0.9365,138000000.0
2009-01-05 16:25:00,0.93655,0.93655,0.93635,0.9364,159000000.0
2009-01-05 16:26:00,0.9364,0.9368,0.9364,0.93665,261600000.0
2009-01-05 16:27:00,0.93665,0.9372,0.9366,0.9371,270800000.0
2009-01-05 16:28:00,0.9371,0.93735,0.93675,0.93675,213000000.0
2009-01-05 16:29:00,0.9367,0.937,0.9364,0.93685,289600000.0
2009-01-05 16:30:00,0.93685,0.937,0.9368,0.9369,193200000.0
2009-01-05 16:31:00,0.9369,0.937,0.93665,0.9367,242000000.0
2009-01-05 16:32:00,0.93675,0.93675,0.93645,0.9365,213000000.0
2009-01-05 16:33:00,0.9365,0.9365,0.9364,0.93645,223200000.0
2009-01-05 16:34:00,0.93645,0.93645,0.93635,0.9364,173800000.0
2009-01-05 16:35:00,0.93635,0.93635,0.93595,0.93605,312600000.0
2009-01-05 16:36:00,0.93605,0.9367,0.93605,0.9366,219600000.0
2009-01-05 16:37:00,0.9366,0.9366,0.93605,0.93605,281400000.0
2009-01-05 16:38:00,0.93605,0.93605,0.93575,0.9358,185600000.0
2009-01-05 16:39:00,0.9358,0.9362,0.9357,0.93575,300600000.0
2009-01-05 16:40:00,0.93575,0.9362,0.93575,0.9361,233200000.0
2009-01-05 16:41:00,0.9361,0.9361,0.93575,0.93575,305800000.0
2009-01-05 16:42:00,0.93575,0.9363,0.93575,0.9363,246400000.0
2009-01-05 16:43:00,0.9364,0.93665,0.9361,0.93665,256200000.0
2009-01-05 16:44:00,0.93665,0.93705,0.9366,0.937,248800000.0
2009-01-05 16:45:00,0.937,0.93735,0.93695,0.93735,204500000.0
2009-01-05 16:46:00,0.93735,0.938,0.93725,0.93785,255600000.0
2009-01-05 16:47:00,0.93785,0.938,0.9378,0.93785,146400000.0
2009-01-05 16:48:00,0.9378,0.9382,0.9378,0.938,256800000.0
2009-01-05 16:49:00,0.93795,0.93835,0.93795,0.9382,311000000.0
2009-01-05 16:50:00,0.93815,0.93835,0.9381,0.9383,149300000.0
2009-01-05 16:51:00,0.93825,0.9384,0.93815,0.9382,214200000.0
2009-01-05 16:52:00,0.9382,0.9382,0.93795,0.9382,227600000.0
2009-01-05 16:53:00,0.9382,0.93845,0.9382,0.9383,130600000.0
2009-01-05 16:54:00,0.93845,0.93865,0.9383,0.93865,283200000.0
2009-01-05 16:55:00,0.93865,0.93875,0.9384,0.9386,165800000.0
2009-01-05 16:56:00,0.93855,0.9391,0.93855,0.93895,289200000.0
2009-01-05 16:57:00,0.939,0.939,0.93855,0.93865,197400000.0
2009-01-05 16:58:00,0.93855,0.9391,0.9385,0.93875,251600000.0
2009-01-05 16:59:00,0.93875,0.9389,0.93835,0.9385,251200000.0
2009-01-05 17:00:00,0.93835,0.93855,0.93835,0.9384,353600000.0
2009-01-05 17:01:00,0.9384,0.9384,0.93785,0.9379,367400000.0
2009-01-05 17:02:00,0.9379,0.9384,0.93785,0.93825,297800000.0
2009-01-05 17:03:00,0.93825,0.9383,0.93805,0.93815,203800000.0
2009-01-05 17:04:00,0.9381,0.93845,0.93805,0.9383,237200000.0
2009-01-05 17:05:00,0.9383,0.9385,0.93825,0.9384,138000000.0
2009-01-05 17:06:00,0.9384,0.9384,0.9378,0.9379,308300000.0
2009-01-05 17:07:00,0.9379,0.93815,0.93785,0.93805,217600000.0
2009-01-05 17:08:00,0.93805,0.9382,0.9374,0.93745,415200000.0
2009-01-05 17:09:00,0.9375,0.93765,0.93725,0.93735,372400000.0
2009-01-05 17:10:00,0.93735,0.9375,0.9373,0.9374,217600000.0
2009-01-05 17:11:00,0.9374,0.93745,0.93695,0.937,231000000.0
2009-01-05 17:12:00,0.93695,0.937,0.9365,0.9366,197600000.0
2009-01-05 17:13:00,0.9366,0.9369,0.93655,0.93675,209200000.0
2009-01-05 17:14:00,0.93675,0.93705,0.9365,0.9369,181800000.0
2009-01-05 17:15:00,0.9368,0.9371,0.93665,0.9369,222600000.0
2009-01-05 17:16:00,0.9369,0.9369,0.9366,0.93685,170800000.0
2009-01-05 17:17:00,0.93685,0.937,0.93685,0.937,104000000.0
2009-01-05 17:18:00,0.937,0.937,0.9368,0.9368,182600000.0
2009-01-05 17:19:00,0.9369,0.9369,0.93665,0.93685,191600000.0
2009-01-05 17:20:00,0.93685,0.937,0.93685,0.937,131200000.0
2009-01-05 17:21:00,0.937,0.9371,0.9368,0.9371,86000000.0
2009-01-05 17:22:00,0.9371,0.93755,0.937,0.9374,195800000.0
2009-01-05 17:23:00,0.93735,0.9377,0.93735,0.9374,228800000.0
2009-01-05 17:24:00,0.9374,0.9381,0.9374,0.938,158000000.0
2009-01-05 17:25:00,0.93795,0.93795,0.9376,0.9377,137800000.0
2009-01-05 17:26:00,0.9376,0.9377,0.93755,0.9376,132800000.0
2009-01-05 17:27:00,0.9377,0.93805,0.9377,0.93775,107600000.0
2009-01-05 17:28:00,0.9379,0.93815,0.93765,0.93805,140400000.0
2009-01-05 17:29:00,0.93805,0.93815,0.93795,0.938,203000000.0
2009-01-05 17:30:00,0.93795,0.93805,0.93785,0.93805,230600000.0
2009-01-05 17:31:00,0.9381,0.9386,0.93805,0.9385,189200000.0
2009-01-05 17:32:00,0.9385,0.93885,0.9384,0.93885,209200000.0
2009-01-05 17:33:00,0.9389,0.9389,0.9385,0.9386,124600000.0
2009-01-05 17:34:00,0.9386,0.9386,0.93825,0.9385,160600000.0
2009-01-05 17:35:00,0.9385,0.9386,0.9385,0.93855,136800000.0
2009-01-05 17:36:00,0.93865,0.93875,0.9386,0.9386,90600000.0
2009-01-05 17:37:00,0.9386,0.93875,0.93845,0.93845,124200000.0
2009-01-05 17:38:00,0.93845,0.93855,0.9383,0.9383,126400000.0
2009-01-05 17:39:00,0.9383,0.9383,0.9378,0.9383,267800000.0
2009-01-05 17:40:00,0.9383,0.9384,0.9381,0.93835,179200000.0
2009-01-05 17:41:00,0.9383,0.93835,0.93815,0.9383,153400000.0
2009-01-05 17:42:00,0.93825,0.9384,0.938,0.9383,140600000.0
2009-01-05 17:43:00,0.9383,0.93835,0.9381,0.93815,126200000.0
2009-01-05 17:44:00,0.93815,0.93815,0.9378,0.9378,265400000.0
2009-01-05 17:45:00,0.93785,0.93825,0.93785,0.93815,126600000.0
2009-01-05 17:46:00,0.9382,0.9383,0.93795,0.938,194200000.0
2009-01-05 17:47:00,0.938,0.93815,0.938,0.938,145400000.0
2009-01-05 17:48:00,0.93795,0.93825,0.93785,0.93825,258600000.0
2009-01-05 17:49:00,0.93825,0.93855,0.93825,0.93855,110000000.0
2009-01-05 17:50:00,0.9385,0.93855,0.93795,0.938,180800000.0
2009-01-05 17:51:00,0.93805,0.93805,0.93725,0.93725,154200000.0
2009-01-05 17:52:00,0.9373,0.9375,0.93715,0.93715,153800000.0
2009-01-05 17:53:00,0.93715,0.9372,0.93665,0.9367,225800000.0
2009-01-05 17:54:00,0.9367,0.9369,0.9367,0.93685,141000000.0
2009-01-05 17:55:00,0.93685,0.9369,0.9366,0.9367,254800000.0
2009-01-05 17:56:00,0.93665,0.93675,0.93665,0.9367,99800000.0
2009-01-05 17:57:00,0.93665,0.9367,0.9364,0.9364,198800000.0
2009-01-05 17:58:00,0.9364,0.93645,0.93625,0.9363,180600000.0
2009-01-05 17:59:00,0.9363,0.93635,0.9357,0.93595,250200000.0
2009-01-05 18:00:00,0.9359,0.93635,0.93585,0.93625,287000000.0
2009-01-05 18:01:00,0.93625,0.9363,0.93615,0.93625,204200000.0
2009-01-05 18:02:00,0.93625,0.9364,0.93625,0.93625,296800000.0
2009-01-05 18:03:00,0.93625,0.93625,0.9357,0.9357,243800000.0
2009-01-05 18:04:00,0.93575,0.93575,0.93465,0.935,194600000.0
2009-01-05 18:05:00,0.93485,0.9354,0.9347,0.9353,311900000.0
2009-01-05 18:06:00,0.9353,0.9353,0.93465,0.9347,357800000.0
2009-01-05 18:07:00,0.9347,0.9347,0.93445,0.9345,282200000.0
2009-01-05 18:08:00,0.93455,0.9346,0.93445,0.9346,288800000.0
2009-01-05 18:09:00,0.9346,0.93475,0.93375,0.93385,246800000.0
2009-01-05 18:10:00,0.93385,0.9339,0.9331,0.9333,365800000.0
2009-01-05 18:11:00,0.93335,0.93335,0.9328,0.93325,307000000.0
2009-01-05 18:12:00,0.93325,0.9333,0.93285,0.93315,364600000.0
2009-01-05 18:13:00,0.93315,0.9332,0.93285,0.9329,255300000.0
2009-01-05 18:14:00,0.93295,0.93295,0.93205,0.9323,428900000.0
2009-01-05 18:15:00,0.9323,0.9329,0.93225,0.9329,339600000.0
2009-01-05 18:16:00,0.9329,0.9332,0.93285,0.9331,297400000.0
2009-01-05 18:17:00,0.9331,0.9332,0.933,0.9331,148400000.0
2009-01-05 18:18:00,0.9331,0.93315,0.93295,0.9331,181800000.0
2009-01-05 18:19:00,0.93305,0.9335,0.93305,0.9333,362800000.0
2009-01-05 18:20:00,0.9333,0.9333,0.93305,0.9331,212200000.0
2009-01-05 18:21:00,0.9331,0.9333,0.93305,0.93315,207400000.0
2009-01-05 18:22:00,0.93325,0.93345,0.9332,0.9333,179600000.0
2009-01-05 18:23:00,0.9333,0.9338,0.9333,0.9338,131900000.0
2009-01-05 18:24:00,0.93375,0.9338,0.93355,0.9336,187600000.0
2009-01-05 18:25:00,0.9336,0.9336,0.93345,0.9335,144400000.0
2009-01-05 18:26:00,0.93355,0.9336,0.93315,0.9332,204600000.0
2009-01-05 18:27:00,0.9332,0.93325,0.93295,0.93295,256600000.0
2009-01-05 18:28:00,0.93295,0.933,0.93255,0.9326,253000000.0
2009-01-05 18:29:00,0.9326,0.93315,0.93255,0.93265,310600000.0
2009-01-05 18:30:00,0.93265,0.933,0.9326,0.9328,183600000.0
2009-01-05 18:31:00,0.9328,0.93305,0.93265,0.93265,172400000.0
2009-01-05 18:32:00,0.93265,0.9328,0.9315,0.93155,234400000.0
2009-01-05 18:33:00,0.93155,0.93165,0.93135,0.9316,165800000.0
2009-01-05 18:34:00,0.9316,0.93165,0.9311,0.93115,202800000.0
2009-01-05 18:35:00,0.93115,0.93125,0.93105,0.9312,277200000.0
2009-01-05 18:36:00,0.9312,0.9313,0.93105,0.9313,332400000.0
2009-01-05 18:37:00,0.9313,0.93155,0.93125,0.93155,180800000.0
2009-01-05 18:38:00,0.93145,0.9315,0.9311,0.9312,201800000.0
2009-01-05 18:39:00,0.9312,0.93135,0.9312,0.93125,103000000.0
2009-01-05 18:40:00,0.93125,0.93135,0.9312,0.9312,72600000.0
2009-01-05 18:41:00,0.9312,0.9312,0.9312,0.9312,6000000.0
2009-01-05 18:42:00,0.93125,0.93125,0.93105,0.93105,87000000.0
2009-01-05 18:43:00,0.9311,0.93125,0.93105,0.93115,108200000.0
2009-01-05 18:44:00,0.93115,0.9313,0.9311,0.9311,95200000.0
2009-01-05 18:45:00,0.93105,0.9312,0.9309,0.9311,189600000.0
2009-01-05 18:46:00,0.93105,0.93135,0.931,0.93125,124000000.0
2009-01-05 18:47:00,0.93115,0.93125,0.93095,0.9311,109200000.0
2009-01-05 18:48:00,0.93095,0.93115,0.93095,0.93115,68000000.0
2009-01-05 18:49:00,0.93115,0.93115,0.9309,0.9309,70800000.0
2009-01-05 18:50:00,0.9309,0.93105,0.93055,0.93065,85000000.0
2009-01-05 18:51:00,0.93065,0.931,0.9306,0.93085,88000000.0
2009-01-05 18:52:00,0.93095,0.9312,0.93035,0.93065,269400000.0
2009-01-05 18:53:00,0.9306,0.9309,0.93055,0.93075,188000000.0
2009-01-05 18:54:00,0.93075,0.93075,0.92995,0.93025,368600000.0
2009-01-05 18:55:00,0.93025,0.9304,0.93,0.9304,268200000.0
2009-01-05 18:56:00,0.9304,0.93045,0.93025,0.93025,100600000.0
2009-01-05 18:57:00,0.9303,0.9304,0.9301,0.9302,188800000.0
2009-01-05 18:58:00,0.9302,0.9305,0.93015,0.93045,117200000.0
2009-01-05 18:59:00,0.93045,0.93045,0.9297,0.9297,266800000.0
2009-01-05 19:00:00,0.92975,0.92995,0.92955,0.92975,182800000.0
2009-01-05 19:01:00,0.92975,0.9298,0.92955,0.92965,187800000.0
2009-01-05 19:02:00,0.92965,0.93005,0.92955,0.92985,277600000.0
2009-01-05 19:03:00,0.9298,0.93005,0.9298,0.9299,330400000.0
2009-01-05 19:04:00,0.9299,0.93,0.9298,0.9298,275600000.0
2009-01-05 19:05:00,0.92975,0.92975,0.92925,0.92965,210200000.0
2009-01-05 19:06:00,0.92955,0.9298,0.9295,0.9298,288000000.0
2009-01-05 19:07:00,0.9298,0.9298,0.9293,0.92945,315000000.0
2009-01-05 19:08:00,0.92945,0.9295,0.92855,0.92875,197600000.0
2009-01-05 19:09:00,0.9288,0.9288,0.9285,0.9288,152800000.0
2009-01-05 19:10:00,0.92885,0.92895,0.9284,0.9285,256200000.0
2009-01-05 19:11:00,0.92845,0.9285,0.92765,0.92765,278200000.0
2009-01-05 19:12:00,0.92765,0.9283,0.9275,0.92805,420800000.0
2009-01-05 19:13:00,0.92805,0.9281,0.9276,0.9276,253000000.0
2009-01-05 19:14:00,0.9276,0.92855,0.9276,0.92785,351600000.0
2009-01-05 19:15:00,0.9278,0.9278,0.9272,0.9274,523000000.0
2009-01-05 19:16:00,0.9274,0.9275,0.9263,0.9266,542400000.0
2009-01-05 19:17:00,0.92665,0.92665,0.926,0.9265,431400000.0
2009-01-05 19:18:00,0.9265,0.92685,0.9255,0.9255,590600000.0
2009-01-05 19:19:00,0.92545,0.92545,0.9252,0.92535,443400000.0
2009-01-05 19:20:00,0.92535,0.92575,0.92525,0.92565,527400000.0
2009-01-05 19:21:00,0.92565,0.92565,0.9256,0.9256,185200000.0
2009-01-05 19:22:00,0.9256,0.92575,0.92545,0.9257,314600000.0
2009-01-05 19:23:00,0.9257,0.92625,0.9257,0.92625,323600000.0
2009-01-05 19:24:00,0.9263,0.92665,0.9263,0.92665,169800000.0
2009-01-05 19:25:00,0.92665,0.9269,0.92655,0.92655,277400000.0
2009-01-05 19:26:00,0.9265,0.9267,0.9265,0.92655,294600000.0
2009-01-05 19:27:00,0.92655,0.92655,0.9259,0.9259,277400000.0
2009-01-05 19:28:00,0.9259,0.92615,0.92555,0.9258,211800000.0
2009-01-05 19:29:00,0.92585,0.92605,0.92555,0.92595,393000000.0
2009-01-05 19:30:00,0.9259,0.92615,0.92565,0.926,248400000.0
2009-01-05 19:31:00,0.926,0.92605,0.92495,0.9252,267400000.0
2009-01-05 19:32:00,0.9252,0.9253,0.92505,0.92525,234200000.0
2009-01-05 19:33:00,0.92525,0.92565,0.92525,0.92565,103000000.0
2009-01-05 19:34:00,0.9256,0.92585,0.92555,0.92555,265600000.0
2009-01-05 19:35:00,0.9255,0.92565,0.92515,0.92515,282800000.0
2009-01-05 19:36:00,0.9252,0.926,0.92505,0.926,234900000.0
2009-01-05 19:37:00,0.926,0.92645,0.92595,0.92645,392600000.0
2009-01-05 19:38:00,0.9264,0.92645,0.9257,0.92615,399200000.0
2009-01-05 19:39:00,0.92615,0.9263,0.926,0.9262,103200000.0
2009-01-05 19:40:00,0.9262,0.92675,0.9262,0.92665,410800000.0
2009-01-05 19:41:00,0.92665,0.9272,0.9266,0.92695,368400000.0
2009-01-05 19:42:00,0.9269,0.928,0.9269,0.92795,422000000.0
2009-01-05 19:43:00,0.92795,0.92795,0.92755,0.92755,250600000.0
2009-01-05 19:44:00,0.92755,0.9277,0.92735,0.92765,72800000.0
2009-01-05 19:45:00,0.9277,0.92775,0.92715,0.92715,175400000.0
2009-01-05 19:46:00,0.9271,0.92725,0.9271,0.92715,375800000.0
2009-01-05 19:47:00,0.9273,0.92735,0.92695,0.9273,375600000.0
2009-01-05 19:48:00,0.92735,0.9277,0.92735,0.92745,261800000.0
2009-01-05 19:49:00,0.92745,0.92745,0.9273,0.92735,211400000.0
2009-01-05 19:50:00,0.92735,0.92785,0.92735,0.9278,217200000.0
2009-01-05 19:51:00,0.9278,0.9278,0.92765,0.92775,226000000.0
2009-01-05 19:52:00,0.92775,0.92795,0.92775,0.9278,122000000.0
2009-01-05 19:53:00,0.9278,0.9278,0.9276,0.92765,91000000.0
2009-01-05 19:54:00,0.92765,0.9279,0.9276,0.9279,231600000.0
2009-01-05 19:55:00,0.92785,0.92795,0.9278,0.9279,184600000.0
2009-01-05 19:56:00,0.92795,0.92815,0.92775,0.9281,299600000.0
2009-01-05 19:57:00,0.92805,0.9282,0.928,0.9281,156200000.0
2009-01-05 19:58:00,0.9281,0.92835,0.92785,0.9281,221400000.0
2009-01-05 19:59:00,0.92815,0.9284,0.92805,0.92815,198200000.0
2009-01-05 20:00:00,0.9282,0.92845,0.92735,0.9279,366600000.0
2009-01-05 20:01:00,0.92795,0.92795,0.92735,0.9277,72000000.0
2009-01-05 20:02:00,0.9277,0.9278,0.92745,0.92745,129600000.0
2009-01-05 20:03:00,0.92745,0.92765,0.92735,0.92765,263000000.0
2009-01-05 20:04:00,0.92765,0.92835,0.92765,0.92835,347800000.0
2009-01-05 20:05:00,0.9284,0.9284,0.92735,0.9275,551200000.0
2009-01-05 20:06:00,0.9275,0.92795,0.92745,0.92745,314000000.0
2009-01-05 20:07:00,0.92745,0.92745,0.92715,0.9272,226400000.0
2009-01-05 20:08:00,0.9272,0.9273,0.927,0.92705,154800000.0
2009-01-05 20:09:00,0.92705,0.92735,0.92705,0.92735,183400000.0
2009-01-05 20:10:00,0.9273,0.92765,0.9273,0.92755,175000000.0
2009-01-05 20:11:00,0.9277,0.9277,0.9268,0.92705,403600000.0
2009-01-05 20:12:00,0.9271,0.92755,0.92675,0.9268,283800000.0
2009-01-05 20:13:00,0.9269,0.9271,0.9266,0.9271,227400000.0
2009-01-05 20:14:00,0.92705,0.92715,0.92695,0.92705,220600000.0
2009-01-05 20:15:00,0.92705,0.9275,0.92705,0.9275,250000000.0
2009-01-05 20:16:00,0.9275,0.92755,0.92735,0.9274,282400000.0
2009-01-05 20:17:00,0.9274,0.92745,0.92665,0.927,269400000.0
2009-01-05 20:18:00,0.92705,0.92705,0.9268,0.92695,171400000.0
2009-01-05 20:19:00,0.92685,0.9271,0.92675,0.92705,356800000.0
2009-01-05 20:20:00,0.92705,0.9273,0.92705,0.9271,190000000.0
2009-01-05 20:21:00,0.9271,0.9273,0.92705,0.92725,134000000.0
2009-01-05 20:22:00,0.9272,0.9276,0.9272,0.9274,123600000.0
2009-01-05 20:23:00,0.9274,0.9277,0.9273,0.92765,125800000.0
2009-01-05 20:24:00,0.92765,0.92815,0.92765,0.9281,211800000.0
2009-01-05 20:25:00,0.9281,0.9285,0.9279,0.9285,378000000.0
2009-01-05 20:26:00,0.9285,0.92855,0.9278,0.9278,352600000.0
2009-01-05 20:27:00,0.92795,0.92795,0.92745,0.92745,278400000.0
2009-01-05 20:28:00,0.9274,0.92745,0.927,0.92715,333400000.0
2009-01-05 20:29:00,0.92715,0.9273,0.92705,0.9273,199200000.0
2009-01-05 20:30:00,0.9273,0.92755,0.9273,0.92745,209600000.0
2009-01-05 20:31:00,0.92745,0.9275,0.9274,0.9274,83800000.0
2009-01-05 20:32:00,0.92745,0.92795,0.92745,0.92785,214600000.0
2009-01-05 20:33:00,0.92785,0.928,0.9273,0.928,206600000.0
2009-01-05 20:34:00,0.92795,0.92835,0.9279,0.9283,70200000.0
2009-01-05 20:35:00,0.9283,0.9284,0.92785,0.9279,277000000.0
2009-01-05 20:36:00,0.9279,0.92825,0.9278,0.92795,388600000.0
2009-01-05 20:37:00,0.92795,0.9281,0.92755,0.92775,216000000.0
2009-01-05 20:38:00,0.92785,0.928,0.9276,0.9277,311200000.0
2009-01-05 20:39:00,0.92775,0.92805,0.92765,0.92775,358000000.0
2009-01-05 20:40:00,0.9278,0.928,0.9276,0.928,295000000.0
2009-01-05 20:41:00,0.928,0.92805,0.928,0.92805,16200000.0
2009-01-05 20:42:00,0.928,0.92805,0.9278,0.9279,41000000.0
2009-01-05 20:43:00,0.92785,0.928,0.9278,0.928,112200000.0
2009-01-05 20:44:00,0.928,0.9281,0.9279,0.928,244400000.0
2009-01-05 20:45:00,0.928,0.92815,0.92795,0.928,244400000.0
2009-01-05 20:46:00,0.92795,0.928,0.92785,0.928,188200000.0
2009-01-05 20:47:00,0.928,0.92815,0.928,0.92805,41600000.0
2009-01-05 20:48:00,0.92805,0.92815,0.92795,0.928,96800000.0
2009-01-05 20:49:00,0.928,0.9281,0.9279,0.928,163800000.0
2009-01-05 20:50:00,0.928,0.9287,0.928,0.92865,260400000.0
2009-01-05 20:51:00,0.9287,0.92875,0.92815,0.92835,158200000.0
2009-01-05 20:52:00,0.92835,0.92855,0.92795,0.9284,326800000.0
2009-01-05 20:53:00,0.9284,0.9284,0.9281,0.92825,315400000.0
2009-01-05 20:54:00,0.92825,0.9284,0.9282,0.9282,112800000.0
2009-01-05 20:55:00,0.92825,0.92845,0.92815,0.9283,142200000.0
2009-01-05 20:56:00,0.9283,0.92865,0.92825,0.92855,80000000.0
2009-01-05 20:57:00,0.92855,0.92855,0.9284,0.92855,27600000.0
2009-01-05 20:58:00,0.9284,0.9286,0.92825,0.9283,179800000.0
2009-01-05 20:59:00,0.9283,0.9283,0.92745,0.92745,178000000.0
2009-01-05 21:00:00,0.9275,0.9278,0.9275,0.9278,203600000.0
2009-01-05 21:01:00,0.92785,0.92795,0.92745,0.9276,202000000.0
2009-01-05 21:02:00,0.9276,0.9278,0.9276,0.9277,134000000.0
2009-01-05 21:03:00,0.92775,0.92775,0.9276,0.9276,124600000.0
2009-01-05 21:04:00,0.9276,0.9276,0.92755,0.9276,13800000.0
2009-01-05 21:05:00,0.9276,0.9277,0.92755,0.92755,166200000.0
2009-01-05 21:06:00,0.9276,0.928,0.9276,0.9278,233200000.0
2009-01-05 21:07:00,0.9278,0.92825,0.92715,0.92715,408400000.0
2009-01-05 21:08:00,0.92715,0.92725,0.9269,0.9269,286800000.0
2009-01-05 21:09:00,0.9269,0.927,0.92645,0.92655,505600000.0
2009-01-05 21:10:00,0.9266,0.92665,0.92545,0.9258,382800000.0
2009-01-05 21:11:00,0.92585,0.9263,0.92585,0.9262,297200000.0
2009-01-05 21:12:00,0.92615,0.92625,0.9254,0.92545,352000000.0
2009-01-05 21:13:00,0.9254,0.92565,0.9248,0.9249,443400000.0
2009-01-05 21:14:00,0.9249,0.9249,0.9237,0.92385,572600000.0
2009-01-05 21:15:00,0.9238,0.9243,0.92305,0.92325,432400000.0
2009-01-05 21:16:00,0.92325,0.9235,0.92315,0.9233,556800000.0
2009-01-05 21:17:00,0.9233,0.9234,0.9232,0.9232,409800000.0
2009-01-05 21:18:00,0.92325,0.9235,0.92315,0.9232,385000000.0
2009-01-05 21:19:00,0.9232,0.924,0.9232,0.92345,384600000.0
2009-01-05 21:20:00,0.92345,0.9238,0.92345,0.9235,300300000.0
2009-01-05 21:21:00,0.92355,0.92385,0.92345,0.92365,343000000.0
2009-01-05 21:22:00,0.92365,0.9242,0.92365,0.92405,403800000.0
2009-01-05 21:23:00,0.92405,0.9244,0.92395,0.9242,348400000.0
2009-01-05 21:24:00,0.9242,0.9243,0.924,0.9241,373400000.0
2009-01-05 21:25:00,0.92415,0.92425,0.92405,0.92425,234600000.0
2009-01-05 21:26:00,0.92425,0.92445,0.92415,0.9244,213200000.0
2009-01-05 21:27:00,0.92435,0.92465,0.9243,0.9246,165800000.0
2009-01-05 21:28:00,0.9246,0.9246,0.9236,0.92365,294800000.0
2009-01-05 21:29:00,0.92365,0.92365,0.92335,0.9234,267800000.0
2009-01-05 21:30:00,0.9234,0.9234,0.92315,0.92335,394600000.0
2009-01-05 21:31:00,0.92335,0.92395,0.92335,0.92375,226000000.0
2009-01-05 21:32:00,0.92375,0.92395,0.92375,0.9238,153200000.0
2009-01-05 21:33:00,0.92385,0.9239,0.92375,0.9238,185200000.0
2009-01-05 21:34:00,0.9238,0.9238,0.92325,0.9233,208600000.0
2009-01-05 21:35:00,0.9233,0.9238,0.9233,0.9238,230900000.0
2009-01-05 21:36:00,0.9238,0.92385,0.92375,0.92385,39000000.0
2009-01-05 21:37:00,0.92385,0.924,0.92385,0.92395,230100000.0
2009-01-05 21:38:00,0.92395,0.92395,0.9237,0.92375,243800000.0
2009-01-05 21:39:00,0.92375,0.92425,0.92375,0.92425,233000000.0
2009-01-05 21:40:00,0.92425,0.9246,0.9242,0.9244,270200000.0
2009-01-05 21:41:00,0.9244,0.9246,0.9244,0.9245,148200000.0
2009-01-05 21:42:00,0.92455,0.92465,0.92435,0.92435,219000000.0
2009-01-05 21:43:00,0.9244,0.9245,0.92435,0.92445,112000000.0
2009-01-05 21:44:00,0.9244,0.92455,0.9243,0.9245,132000000.0
2009-01-05 21:45:00,0.92455,0.92455,0.92405,0.92445,235400000.0
2009-01-05 21:46:00,0.92445,0.92455,0.92435,0.9245,74200000.0
2009-01-05 21:47:00,0.9245,0.9245,0.924,0.9241,259200000.0
2009-01-05 21:48:00,0.9242,0.9242,0.9242,0.9242,33000000.0
2009-01-05 21:49:00,0.9242,0.92425,0.92415,0.9242,166400000.0
2009-01-05 21:50:00,0.9242,0.92425,0.9241,0.9241,78000000.0
2009-01-05 21:51:00,0.9241,0.92415,0.92385,0.9239,191600000.0
2009-01-05 21:52:00,0.924,0.924,0.9238,0.9238,324600000.0
2009-01-05 21:53:00,0.9239,0.924,0.9237,0.924,328800000.0
2009-01-05 21:54:00,0.924,0.92415,0.92395,0.92405,126000000.0
2009-01-05 21:55:00,0.92405,0.92435,0.92405,0.92435,342200000.0
2009-01-05 21:56:00,0.92435,0.92435,0.9242,0.9242,168000000.0
2009-01-05 21:57:00,0.9242,0.92435,0.9241,0.9242,187200000.0
2009-01-05 21:58:00,0.92425,0.92425,0.9237,0.92385,341400000.0
2009-01-05 21:59:00,0.9238,0.92385,0.9237,0.9238,316000000.0
2009-01-05 22:00:00,0.9238,0.9238,0.92335,0.92345,180000000.0
2009-01-05 22:01:00,0.92345,0.9235,0.92305,0.9232,218700000.0
2009-01-05 22:02:00,0.92325,0.92375,0.9232,0.9237,260200000.0
2009-01-05 22:03:00,0.9237,0.9237,0.9234,0.9236,195600000.0
2009-01-05 22:04:00,0.92355,0.92385,0.92285,0.92295,475200000.0
2009-01-05 22:05:00,0.92295,0.9231,0.9229,0.923,301000000.0
2009-01-05 22:06:00,0.923,0.92385,0.9229,0.92385,363600000.0
2009-01-05 22:07:00,0.92375,0.92405,0.92375,0.9239,174200000.0
2009-01-05 22:08:00,0.9239,0.924,0.9238,0.9239,340600000.0
2009-01-05 22:09:00,0.9239,0.9244,0.92375,0.9242,390200000.0
2009-01-05 22:10:00,0.9242,0.9244,0.92405,0.92405,493400000.0
2009-01-05 22:11:00,0.9242,0.9243,0.9241,0.9243,96800000.0
2009-01-05 22:12:00,0.92435,0.92435,0.92395,0.92395,203600000.0
2009-01-05 22:13:00,0.92395,0.92425,0.92395,0.92425,88200000.0
2009-01-05 22:14:00,0.9242,0.92445,0.9242,0.92445,36600000.0
2009-01-05 22:15:00,0.92445,0.92445,0.9243,0.92435,46600000.0
2009-01-05 22:16:00,0.92435,0.92445,0.92435,0.9244,106200000.0
2009-01-05 22:17:00,0.92435,0.92445,0.92435,0.9244,72400000.0
2009-01-05 22:18:00,0.9244,0.9244,0.92425,0.92425,19400000.0
2009-01-05 22:19:00,0.92425,0.92455,0.92425,0.9245,131400000.0
2009-01-05 22:20:00,0.92455,0.92455,0.92425,0.92455,107200000.0
2009-01-05 22:21:00,0.92465,0.92475,0.92455,0.92475,62800000.0
2009-01-05 22:22:00,0.9248,0.9248,0.9246,0.9246,40600000.0
2009-01-05 22:23:00,0.9246,0.9247,0.9243,0.92435,108600000.0
2009-01-05 22:24:00,0.92435,0.9247,0.92415,0.92435,193000000.0
2009-01-05 22:25:00,0.92435,0.9249,0.9242,0.92475,186400000.0
2009-01-05 22:26:00,0.92455,0.9249,0.9245,0.92475,142400000.0
2009-01-05 22:27:00,0.9248,0.92485,0.9246,0.9246,84400000.0
2009-01-05 22:28:00,0.92465,0.92485,0.9245,0.9248,150800000.0
2009-01-05 22:29:00,0.9248,0.92505,0.92475,0.92495,180600000.0
2009-01-05 22:30:00,0.92495,0.92495,0.92455,0.92485,237000000.0
2009-01-05 22:31:00,0.92485,0.92485,0.9242,0.9242,198000000.0
2009-01-05 22:32:00,0.9243,0.9244,0.9242,0.92425,92600000.0
2009-01-05 22:33:00,0.92425,0.92435,0.9242,0.9243,51200000.0
2009-01-05 22:34:00,0.9243,0.9246,0.92425,0.9244,131000000.0
2009-01-05 22:35:00,0.9244,0.92445,0.9242,0.92435,92800000.0
2009-01-05 22:36:00,0.9244,0.9244,0.9242,0.9242,64000000.0
2009-01-05 22:37:00,0.9242,0.92425,0.9242,0.9242,61200000.0
2009-01-05 22:38:00,0.92425,0.92425,0.9242,0.9242,8000000.0
2009-01-05 22:39:00,0.92415,0.9242,0.92415,0.9242,17600000.0
2009-01-05 22:40:00,0.92415,0.9245,0.924,0.9245,161200000.0
2009-01-05 22:41:00,0.9245,0.92475,0.9245,0.9246,112800000.0
2009-01-05 22:42:00,0.9246,0.9247,0.9242,0.9243,262800000.0
2009-01-05 22:43:00,0.9243,0.9244,0.9241,0.92415,184600000.0
2009-01-05 22:44:00,0.9241,0.92425,0.9241,0.92425,155200000.0
2009-01-05 22:45:00,0.92425,0.9245,0.9242,0.9245,124600000.0
2009-01-05 22:46:00,0.92455,0.92455,0.92425,0.9243,134000000.0
2009-01-05 22:47:00,0.9243,0.92455,0.9243,0.9245,56800000.0
2009-01-05 22:48:00,0.9245,0.9246,0.9244,0.9245,141800000.0
2009-01-05 22:49:00,0.92455,0.9246,0.92445,0.9246,112000000.0
2009-01-05 22:50:00,0.92465,0.9248,0.9246,0.9247,83400000.0
2009-01-05 22:51:00,0.9247,0.9247,0.9245,0.92455,85200000.0
2009-01-05 22:52:00,0.92455,0.92455,0.9244,0.9245,44000000.0
2009-01-05 22:53:00,0.9245,0.9245,0.92395,0.9243,142600000.0
2009-01-05 22:54:00,0.9243,0.92465,0.9243,0.92455,98200000.0
2009-01-05 22:55:00,0.92455,0.92465,0.9245,0.9245,60000000.0
2009-01-05 22:56:00,0.9245,0.9246,0.9243,0.9243,128600000.0
2009-01-05 22:57:00,0.92435,0.9245,0.9242,0.9243,96800000.0
2009-01-05 22:58:00,0.9243,0.92515,0.9243,0.9251,196200000.0
2009-01-05 22:59:00,0.92505,0.9251,0.92455,0.92485,147600000.0
2009-01-05 23:00:00,0.92455,0.92505,0.9245,0.92495,445400000.0
2009-01-05 23:01:00,0.925,0.9251,0.9249,0.92505,81600000.0
2009-01-05 23:02:00,0.92505,0.9251,0.9249,0.9249,43000000.0
2009-01-05 23:03:00,0.9249,0.92505,0.92435,0.9246,364899998.0
2009-01-05 23:04:00,0.9246,0.9251,0.92455,0.92505,265600000.0
2009-01-05 23:05:00,0.92505,0.9251,0.9249,0.925,128600000.0
2009-01-05 23:06:00,0.925,0.9253,0.925,0.9251,108400000.0
2009-01-05 23:07:00,0.92505,0.92505,0.925,0.92505,66800000.0
2009-01-05 23:08:00,0.9251,0.9257,0.9251,0.92545,84600000.0
2009-01-05 23:09:00,0.9255,0.9255,0.9255,0.9255,13200000.0
2009-01-05 23:10:00,0.9255,0.9257,0.92545,0.92545,55200000.0
2009-01-05 23:11:00,0.92545,0.92545,0.9253,0.9253,62000000.0
2009-01-05 23:12:00,0.92535,0.92555,0.92535,0.9254,98600000.0
2009-01-05 23:13:00,0.9254,0.92565,0.92535,0.9256,65800000.0
2009-01-05 23:14:00,0.9256,0.92565,0.92505,0.9256,264400000.0
2009-01-05 23:15:00,0.92565,0.9258,0.92535,0.92535,141500000.0
2009-01-05 23:16:00,0.9253,0.9256,0.92525,0.92555,92800000.0
2009-01-05 23:17:00,0.92555,0.92555,0.9255,0.92555,30800000.0
2009-01-05 23:18:00,0.92555,0.9257,0.9255,0.92565,190800000.0
2009-01-05 23:19:00,0.9256,0.92575,0.9256,0.92565,99200000.0
2009-01-05 23:20:00,0.92565,0.92565,0.92555,0.9256,135000000.0
2009-01-05 23:21:00,0.92565,0.92575,0.92555,0.92565,41400000.0
2009-01-05 23:22:00,0.9256,0.9259,0.9256,0.9258,123200000.0
2009-01-05 23:23:00,0.92575,0.9258,0.92555,0.92575,117000000.0
2009-01-05 23:24:00,0.9257,0.92575,0.92555,0.9256,44200000.0
2009-01-05 23:25:00,0.9256,0.92615,0.9256,0.926,117600000.0
2009-01-05 23:26:00,0.92595,0.9264,0.92595,0.9262,134800000.0
2009-01-05 23:27:00,0.9262,0.9262,0.9255,0.92555,121800000.0
2009-01-05 23:28:00,0.92555,0.92565,0.92555,0.9256,21000000.0
2009-01-05 23:29:00,0.9256,0.9259,0.9256,0.92585,58000000.0
2009-01-05 23:30:00,0.92585,0.92615,0.92585,0.92605,53000000.0
2009-01-05 23:31:00,0.9261,0.9261,0.92605,0.9261,19200000.0
2009-01-05 23:32:00,0.92605,0.92605,0.926,0.926,32000000.0
2009-01-05 23:33:00,0.926,0.926,0.92595,0.92595,57800000.0
2009-01-05 23:34:00,0.926,0.92625,0.926,0.92615,124400000.0
2009-01-05 23:35:00,0.92615,0.9263,0.92575,0.9263,131600000.0
2009-01-05 23:36:00,0.9264,0.9265,0.92635,0.9264,86400000.0
2009-01-05 23:37:00,0.9263,0.9265,0.9263,0.9265,58200000.0
2009-01-05 23:38:00,0.9265,0.9265,0.92635,0.9264,91800000.0
2009-01-05 23:39:00,0.92645,0.9265,0.9263,0.9263,49000000.0
2009-01-05 23:40:00,0.92635,0.9264,0.926,0.9261,168400000.0
2009-01-05 23:41:00,0.9262,0.9262,0.9261,0.9261,44800000.0
2009-01-05 23:42:00,0.9261,0.9261,0.92605,0.9261,35600000.0
2009-01-05 23:43:00,0.92605,0.92615,0.92605,0.9261,29400000.0
2009-01-05 23:44:00,0.92615,0.9264,0.926,0.9264,168200000.0
2009-01-05 23:45:00,0.92645,0.9265,0.92625,0.9263,125800000.0
2009-01-05 23:46:00,0.9263,0.92645,0.9262,0.92645,113600000.0
2009-01-05 23:47:00,0.9264,0.9268,0.92635,0.9267,97600000.0
2009-01-05 23:48:00,0.92675,0.92685,0.92665,0.92675,92600000.0
2009-01-05 23:49:00,0.9267,0.9267,0.9261,0.9266,103200000.0
2009-01-05 23:50:00,0.92675,0.92715,0.9267,0.92715,113400000.0
2009-01-05 23:51:00,0.9272,0.9275,0.9272,0.92745,94600000.0
2009-01-05 23:52:00,0.92755,0.92765,0.92745,0.9275,72200000.0
2009-01-05 23:53:00,0.9275,0.92755,0.92745,0.92745,87600000.0
2009-01-05 23:54:00,0.9273,0.9273,0.9271,0.9271,105200000.0
2009-01-05 23:55:00,0.9271,0.9274,0.92705,0.9271,167600000.0
2009-01-05 23:56:00,0.9271,0.9272,0.92675,0.92705,131400000.0
2009-01-05 23:57:00,0.92705,0.9273,0.9268,0.92695,181200000.0
2009-01-05 23:58:00,0.9269,0.9275,0.9269,0.92715,182600000.0
2009-01-05 23:59:00,0.9271,0.9274,0.927,0.92725,106400000.0
2009-01-06 00:00:00,0.9272,0.92725,0.92673,0.92674,23000000.0
2009-01-06 00:01:00,0.92698,0.92719,0.92671,0.92671,81400000.0
2009-01-06 00:02:00,0.92677,0.92692,0.92639,0.92656,45000000.0
2009-01-06 00:03:00,0.9267,0.92685,0.9265,0.92675,57600000.0
2009-01-06 00:04:00,0.92675,0.92685,0.9266,0.9266,50800000.0
2009-01-06 00:05:00,0.92665,0.9268,0.92655,0.9266,54600000.0
2009-01-06 00:06:00,0.9267,0.92675,0.9265,0.92655,23400000.0
2009-01-06 00:07:00,0.9266,0.9268,0.92655,0.92665,40200000.0
2009-01-06 00:08:00,0.92655,0.9269,0.9265,0.92685,80600000.0
2009-01-06 00:09:00,0.92685,0.92685,0.9266,0.9267,57200000.0
2009-01-06 00:10:00,0.9267,0.92675,0.9267,0.92675,7800000.0
2009-01-06 00:11:00,0.9264,0.92675,0.92615,0.9264,62200000.0
2009-01-06 00:12:00,0.92645,0.9265,0.9261,0.9264,20800000.0
2009-01-06 00:13:00,0.9266,0.9266,0.9264,0.92645,15600000.0
2009-01-06 00:14:00,0.9266,0.9266,0.9265,0.92655,31200000.0
2009-01-06 00:15:00,0.9264,0.92665,0.9264,0.92665,11400000.0
2009-01-06 00:16:00,0.9266,0.9266,0.9265,0.9266,30600000.0
2009-01-06 00:17:00,0.9265,0.92655,0.92645,0.92645,15600000.0
2009-01-06 00:18:00,0.92655,0.9267,0.92645,0.92655,41000000.0
2009-01-06 00:19:00,0.9266,0.9267,0.92645,0.92645,41400000.0
2009-01-06 00:20:00,0.92655,0.9267,0.9265,0.9266,91000000.0
2009-01-06 00:21:00,0.92655,0.92655,0.9265,0.9265,10400000.0
2009-01-06 00:22:00,0.9265,0.92655,0.92635,0.92655,23400000.0
2009-01-06 00:23:00,0.92655,0.92655,0.9265,0.9265,10400000.0
2009-01-06 00:24:00,0.92655,0.9268,0.9265,0.9268,30600000.0
2009-01-06 00:25:00,0.9268,0.9268,0.92665,0.92675,31600000.0
2009-01-06 00:26:00,0.92675,0.9269,0.92675,0.9269,18000000.0
2009-01-06 00:27:00,0.92685,0.92685,0.92675,0.92675,6200000.0
2009-01-06 00:28:00,0.92675,0.9269,0.92675,0.9269,22000000.0
2009-01-06 00:29:00,0.9269,0.9269,0.9269,0.9269,5000000.0
2009-01-06 00:30:00,0.9269,0.9269,0.92685,0.92685,9000000.0
2009-01-06 00:31:00,0.92685,0.9269,0.92685,0.92685,42800000.0
2009-01-06 00:32:00,0.9268,0.9268,0.9268,0.9268,20800000.0
2009-01-06 00:33:00,0.9268,0.9268,0.9268,0.9268,10800000.0
2009-01-06 00:34:00,0.9268,0.9268,0.9268,0.9268,15200000.0
2009-01-06 00:35:00,0.9268,0.9269,0.9268,0.9269,13400000.0
2009-01-06 00:36:00,0.92685,0.9269,0.9264,0.9264,35600000.0
2009-01-06 00:37:00,0.9265,0.9266,0.92645,0.9266,9200000.0
2009-01-06 00:38:00,0.92675,0.92685,0.9264,0.9267,101000000.0
2009-01-06 00:39:00,0.9266,0.92695,0.9264,0.9264,117200000.0
2009-01-06 00:40:00,0.92635,0.92635,0.9262,0.9262,60600000.0
2009-01-06 00:41:00,0.9262,0.9267,0.9262,0.9267,100400000.0
2009-01-06 00:42:00,0.92655,0.9267,0.9264,0.9266,30200000.0
2009-01-06 00:43:00,0.9267,0.92705,0.9266,0.927,76600000.0
2009-01-06 00:44:00,0.92705,0.9271,0.92645,0.9266,38800000.0
2009-01-06 00:45:00,0.9266,0.9266,0.9265,0.9265,17400000.0
2009-01-06 00:46:00,0.9265,0.9266,0.9265,0.9266,25200000.0
2009-01-06 00:47:00,0.9266,0.92665,0.9266,0.92665,5200000.0
2009-01-06 00:48:00,0.9268,0.92695,0.9268,0.9268,26600000.0
2009-01-06 00:49:00,0.9268,0.9269,0.92655,0.92655,39800000.0
2009-01-06 00:50:00,0.92655,0.92715,0.92655,0.9267,55400000.0
2009-01-06 00:51:00,0.9267,0.9267,0.92665,0.9267,31200000.0
2009-01-06 00:52:00,0.92665,0.92675,0.9266,0.92675,13000000.0
2009-01-06 00:53:00,0.92675,0.92675,0.9267,0.9267,15000000.0
2009-01-06 00:54:00,0.9267,0.92675,0.9265,0.92675,112400000.0
2009-01-06 00:55:00,0.9269,0.92755,0.9269,0.92755,34700000.0
2009-01-06 00:56:00,0.92765,0.92815,0.9276,0.92815,106800000.0
2009-01-06 00:57:00,0.9282,0.92855,0.9282,0.92825,37400000.0
2009-01-06 00:58:00,0.9283,0.92835,0.92765,0.92785,44200000.0
2009-01-06 00:59:00,0.92785,0.928,0.9276,0.92785,100600000.0
2009-01-06 01:00:00,0.9277,0.928,0.92735,0.92755,120600000.0
2009-01-06 01:01:00,0.9276,0.92815,0.9275,0.92795,91400000.0
2009-01-06 01:02:00,0.92805,0.9282,0.92775,0.92775,42600000.0
2009-01-06 01:03:00,0.9279,0.92805,0.9279,0.92805,31200000.0
2009-01-06 01:04:00,0.92805,0.9283,0.92805,0.92805,88400000.0
2009-01-06 01:05:00,0.92805,0.9282,0.92805,0.9282,36400000.0
2009-01-06 01:06:00,0.92825,0.9283,0.92815,0.9283,20800000.0
2009-01-06 01:07:00,0.92835,0.92835,0.92795,0.92795,32200000.0
2009-01-06 01:08:00,0.9279,0.9282,0.9279,0.92805,56200000.0
2009-01-06 01:09:00,0.9281,0.9282,0.92795,0.92815,47800000.0
2009-01-06 01:10:00,0.92815,0.92835,0.92805,0.92825,46800000.0
2009-01-06 01:11:00,0.9282,0.9283,0.9282,0.92825,26000000.0
2009-01-06 01:12:00,0.92825,0.92825,0.92825,0.92825,2600000.0
2009-01-06 01:13:00,0.9282,0.9282,0.92795,0.92795,62400000.0
2009-01-06 01:14:00,0.928,0.92805,0.92795,0.928,20800000.0
2009-01-06 01:15:00,0.928,0.928,0.9279,0.9279,5200000.0
2009-01-06 01:16:00,0.928,0.928,0.92785,0.9279,33800000.0
2009-01-06 01:17:00,0.92795,0.92805,0.92765,0.928,104000000.0
2009-01-06 01:18:00,0.92795,0.92795,0.92775,0.92795,31200000.0
2009-01-06 01:19:00,0.9279,0.9279,0.92775,0.92775,17600000.0
2009-01-06 01:20:00,0.9277,0.92785,0.9277,0.9278,66600000.0
2009-01-06 01:21:00,0.92785,0.92795,0.9278,0.92785,33800000.0
2009-01-06 01:22:00,0.9279,0.92825,0.9279,0.9281,119600000.0
2009-01-06 01:23:00,0.92805,0.92805,0.92795,0.928,10400000.0
2009-01-06 01:24:00,0.92805,0.92825,0.92805,0.92825,13000000.0
2009-01-06 01:25:00,0.92825,0.92825,0.92795,0.92795,18200000.0
2009-01-06 01:26:00,0.9281,0.92815,0.92795,0.92815,57600000.0
2009-01-06 01:27:00,0.92815,0.92825,0.92775,0.92825,72800000.0
2009-01-06 01:28:00,0.9284,0.9284,0.92825,0.9283,24600000.0
2009-01-06 01:29:00,0.92835,0.9284,0.928,0.92815,32200000.0
2009-01-06 01:30:00,0.92815,0.92815,0.92785,0.92805,10600000.0
2009-01-06 01:31:00,0.9278,0.9282,0.9278,0.9282,24400000.0
2009-01-06 01:32:00,0.9281,0.92825,0.928,0.928,43600000.0
2009-01-06 01:33:00,0.92805,0.92825,0.92775,0.9282,43200000.0
2009-01-06 01:34:00,0.9283,0.92835,0.9282,0.9282,13000000.0
2009-01-06 01:35:00,0.9282,0.9282,0.9281,0.9281,7800000.0
2009-01-06 01:36:00,0.92815,0.9282,0.92805,0.9281,33800000.0
2009-01-06 01:37:00,0.92815,0.92845,0.92815,0.9284,46800000.0
2009-01-06 01:38:00,0.92845,0.92845,0.9281,0.9283,56400000.0
2009-01-06 01:39:00,0.9282,0.92845,0.9281,0.9284,73400000.0
2009-01-06 01:40:00,0.92845,0.92845,0.92825,0.9284,39000000.0
2009-01-06 01:41:00,0.9284,0.92845,0.9283,0.92835,41600000.0
2009-01-06 01:42:00,0.9284,0.92845,0.9284,0.9284,10400000.0
2009-01-06 01:43:00,0.92835,0.9284,0.9283,0.92835,31000000.0
2009-01-06 01:44:00,0.9284,0.92845,0.9283,0.9284,26000000.0
2009-01-06 01:45:00,0.9284,0.9285,0.9284,0.9284,34600000.0
2009-01-06 01:46:00,0.92845,0.92845,0.9284,0.9284,23400000.0
2009-01-06 01:47:00,0.9284,0.92845,0.9284,0.92845,7800000.0
2009-01-06 01:48:00,0.92835,0.92885,0.9282,0.92835,185600000.0
2009-01-06 01:49:00,0.92835,0.92835,0.9278,0.92785,286199994.0
2009-01-06 01:50:00,0.92785,0.9279,0.9276,0.9278,165800000.0
2009-01-06 01:51:00,0.92785,0.92785,0.92715,0.92715,104800000.0
2009-01-06 01:52:00,0.9272,0.92775,0.9271,0.9276,246000000.0
2009-01-06 01:53:00,0.92755,0.9277,0.9275,0.9276,92200000.0
2009-01-06 01:54:00,0.92755,0.92765,0.9272,0.9272,131600000.0
2009-01-06 01:55:00,0.9272,0.9272,0.927,0.92705,38400000.0
2009-01-06 01:56:00,0.92705,0.92705,0.92685,0.92695,47600000.0
2009-01-06 01:57:00,0.927,0.92755,0.92695,0.92705,199100000.0
2009-01-06 01:58:00,0.927,0.9272,0.9267,0.9268,99000000.0
2009-01-06 01:59:00,0.9269,0.927,0.9267,0.9268,193000000.0
2009-01-06 02:00:00,0.9264,0.9268,0.92595,0.92625,194400000.0
2009-01-06 02:01:00,0.9265,0.9266,0.9263,0.9265,89000000.0
2009-01-06 02:02:00,0.9265,0.92655,0.9263,0.92645,64200000.0
2009-01-06 02:03:00,0.9265,0.9265,0.926,0.9262,82200000.0
2009-01-06 02:04:00,0.92635,0.9264,0.92575,0.9261,125400000.0
2009-01-06 02:05:00,0.9261,0.92645,0.92575,0.92625,185000000.0
2009-01-06 02:06:00,0.9263,0.9266,0.9257,0.92605,242800000.0
2009-01-06 02:07:00,0.92615,0.9271,0.9261,0.927,149200000.0
2009-01-06 02:08:00,0.927,0.92705,0.92665,0.9269,60200000.0
2009-01-06 02:09:00,0.92675,0.9268,0.9266,0.9267,90599999.0
2009-01-06 02:10:00,0.92665,0.92675,0.9266,0.9266,135200002.0
2009-01-06 02:11:00,0.9266,0.92675,0.9266,0.9266,1040000015.0
2009-01-06 02:12:00,0.9266,0.9266,0.9259,0.9266,1734600040.0
2009-01-06 02:13:00,0.9266,0.9266,0.9266,0.9266,1170000025.0
2009-01-06 02:14:00,0.9266,0.9266,0.9266,0.9266,1213600023.0
2009-01-06 02:15:00,0.9266,0.9266,0.9266,0.9266,1296000030.0
2009-01-06 02:16:00,0.9262,0.9264,0.9261,0.9262,1123200026.0
2009-01-06 02:17:00,0.9266,0.9266,0.9266,0.9266,1123200026.0
2009-01-06 02:18:00,0.92555,0.92675,0.92555,0.92675,189800000.0
2009-01-06 02:19:00,0.92675,0.92745,0.92665,0.92675,141800000.0
2009-01-06 02:20:00,0.92665,0.9272,0.9266,0.9269,219400000.0
2009-01-06 02:21:00,0.9269,0.92705,0.92685,0.92705,56800000.0
2009-01-06 02:22:00,0.927,0.92705,0.9269,0.9269,70800000.0
2009-01-06 02:23:00,0.9269,0.9269,0.9259,0.9269,44200000.0
2009-01-06 02:24:00,0.9269,0.9269,0.9259,0.92675,26400000.0
2009-01-06 02:25:00,0.92625,0.92695,0.92625,0.9269,47200000.0
2009-01-06 02:26:00,0.92655,0.9269,0.92635,0.92645,118200000.0
2009-01-06 02:27:00,0.92645,0.92685,0.92645,0.92685,159400000.0
2009-01-06 02:28:00,0.92695,0.9276,0.92695,0.92755,80800000.0
2009-01-06 02:29:00,0.92755,0.9278,0.9274,0.92765,107200000.0
2009-01-06 02:30:00,0.92765,0.9277,0.92765,0.9277,24400000.0
2009-01-06 02:31:00,0.92765,0.9277,0.92745,0.92745,46000000.0
2009-01-06 02:32:00,0.92745,0.92765,0.92705,0.9273,113400000.0
2009-01-06 02:33:00,0.92725,0.9276,0.92705,0.92725,154600000.0
2009-01-06 02:34:00,0.92725,0.9273,0.92715,0.92725,157800000.0
2009-01-06 02:35:00,0.9274,0.92755,0.9272,0.9272,43800000.0
2009-01-06 02:36:00,0.92725,0.9276,0.9267,0.92715,121000000.0
2009-01-06 02:37:00,0.9271,0.9271,0.92695,0.92705,74800000.0
2009-01-06 02:38:00,0.92705,0.92715,0.9269,0.92695,56800000.0
2009-01-06 02:39:00,0.9269,0.92705,0.92665,0.927,63000000.0
2009-01-06 02:40:00,0.92705,0.92705,0.927,0.92705,44200000.0
2009-01-06 02:41:00,0.92695,0.92705,0.92665,0.92685,61600000.0
2009-01-06 02:42:00,0.92685,0.927,0.92665,0.927,194600000.0
2009-01-06 02:43:00,0.927,0.92715,0.92665,0.9269,159000000.0
2009-01-06 02:44:00,0.92695,0.92695,0.92645,0.9265,158200000.0
2009-01-06 02:45:00,0.92645,0.92655,0.92595,0.9264,253200000.0
2009-01-06 02:46:00,0.92645,0.92675,0.92645,0.9267,44000000.0
2009-01-06 02:47:00,0.9267,0.9267,0.9262,0.9262,140000000.0
2009-01-06 02:48:00,0.92625,0.92635,0.926,0.926,133600000.0
2009-01-06 02:49:00,0.926,0.9261,0.92595,0.92605,169000000.0
2009-01-06 02:50:00,0.926,0.92605,0.9257,0.9258,199600000.0
2009-01-06 02:51:00,0.9258,0.92615,0.9258,0.926,123200000.0
2009-01-06 02:52:00,0.92605,0.92605,0.92595,0.926,24400000.0
2009-01-06 02:53:00,0.926,0.92625,0.926,0.92615,65000000.0
2009-01-06 02:54:00,0.92615,0.92675,0.9259,0.9265,178800000.0
2009-01-06 02:55:00,0.92655,0.9267,0.926,0.9262,169200000.0
2009-01-06 02:56:00,0.92615,0.9265,0.92595,0.92595,114000000.0
2009-01-06 02:57:00,0.9262,0.9262,0.9259,0.926,137400000.0
2009-01-06 02:58:00,0.92605,0.92625,0.92605,0.9262,52600000.0
2009-01-06 02:59:00,0.92625,0.9265,0.92595,0.92595,22400000.0
2009-01-06 03:00:00,0.9261,0.9264,0.9261,0.9262,33600000.0
2009-01-06 03:01:00,0.9263,0.9263,0.92565,0.92605,55600000.0
2009-01-06 03:02:00,0.92605,0.9262,0.92555,0.926,285400000.0
2009-01-06 03:03:00,0.92595,0.92655,0.92585,0.92615,203800000.0
2009-01-06 03:04:00,0.92615,0.9264,0.9259,0.9259,70400000.0
2009-01-06 03:05:00,0.9259,0.92615,0.92575,0.9258,91800000.0
2009-01-06 03:06:00,0.9258,0.9264,0.92575,0.92625,81400000.0
2009-01-06 03:07:00,0.92625,0.92625,0.92575,0.9261,43800000.0
2009-01-06 03:08:00,0.9261,0.92615,0.9258,0.92615,46600000.0
2009-01-06 03:09:00,0.92605,0.9262,0.9258,0.9259,48400000.0
2009-01-06 03:10:00,0.9259,0.92595,0.92575,0.9258,61400000.0
2009-01-06 03:11:00,0.92575,0.9258,0.9256,0.9258,67800000.0
2009-01-06 03:12:00,0.9258,0.9264,0.9258,0.926,83200000.0
2009-01-06 03:13:00,0.926,0.92625,0.92575,0.92575,150400000.0
2009-01-06 03:14:00,0.92575,0.9263,0.92575,0.9263,29400000.0
2009-01-06 03:15:00,0.92635,0.9265,0.92605,0.92615,41000000.0
2009-01-06 03:16:00,0.92615,0.9262,0.92615,0.9262,47800000.0
2009-01-06 03:17:00,0.9263,0.9264,0.9263,0.9264,16000000.0
2009-01-06 03:18:00,0.92635,0.92635,0.9261,0.92625,31600000.0
2009-01-06 03:19:00,0.92625,0.9266,0.92625,0.9265,44200000.0
2009-01-06 03:20:00,0.92645,0.9268,0.92645,0.9267,26000000.0
2009-01-06 03:21:00,0.9267,0.92675,0.92635,0.9266,52000000.0
2009-01-06 03:22:00,0.9266,0.9267,0.92645,0.92665,48800000.0
2009-01-06 03:23:00,0.9267,0.9267,0.9266,0.9267,45600000.0
2009-01-06 03:24:00,0.9267,0.9267,0.9262,0.9264,172200000.0
2009-01-06 03:25:00,0.9266,0.92665,0.9261,0.9263,147400000.0
2009-01-06 03:26:00,0.9263,0.9264,0.92575,0.92625,163000000.0
2009-01-06 03:27:00,0.9262,0.9265,0.9258,0.9263,104200000.0
2009-01-06 03:28:00,0.9263,0.9264,0.9263,0.9263,85000000.0
2009-01-06 03:29:00,0.9263,0.92655,0.9262,0.92655,52400000.0
2009-01-06 03:30:00,0.92655,0.92655,0.9261,0.9263,103600000.0
2009-01-06 03:31:00,0.9263,0.92635,0.9262,0.9263,39800000.0
2009-01-06 03:32:00,0.9263,0.9263,0.92595,0.9261,65200000.0
2009-01-06 03:33:00,0.92605,0.9264,0.92605,0.9263,68600000.0
2009-01-06 03:34:00,0.9264,0.92655,0.92635,0.92635,14800000.0
2009-01-06 03:35:00,0.92635,0.9266,0.92635,0.9264,56600000.0
2009-01-06 03:36:00,0.9264,0.92655,0.92625,0.92655,37000000.0
2009-01-06 03:37:00,0.92655,0.9266,0.92625,0.92625,19000000.0
2009-01-06 03:38:00,0.9263,0.9266,0.9263,0.92645,56600000.0
2009-01-06 03:39:00,0.92645,0.92655,0.9264,0.92645,11000000.0
2009-01-06 03:40:00,0.92655,0.9266,0.92645,0.9266,14000000.0
2009-01-06 03:41:00,0.92655,0.92655,0.92645,0.92655,21000000.0
2009-01-06 03:42:00,0.92655,0.92665,0.92655,0.92665,33000000.0
2009-01-06 03:43:00,0.92675,0.9268,0.9265,0.9265,46000000.0
2009-01-06 03:44:00,0.9265,0.9265,0.92625,0.9264,29000000.0
2009-01-06 03:45:00,0.92645,0.92655,0.92615,0.9263,54800000.0
2009-01-06 03:46:00,0.9262,0.9265,0.9262,0.9262,64000000.0
2009-01-06 03:47:00,0.9263,0.92635,0.92615,0.92625,48000000.0
2009-01-06 03:48:00,0.92625,0.9265,0.9262,0.9263,119000000.0
2009-01-06 03:49:00,0.92625,0.9265,0.92625,0.92645,142000000.0
2009-01-06 03:50:00,0.92645,0.92645,0.9262,0.9263,114400000.0
2009-01-06 03:51:00,0.9263,0.9264,0.9262,0.9263,143000000.0
2009-01-06 03:52:00,0.9263,0.92645,0.92625,0.9263,71800000.0
2009-01-06 03:53:00,0.9263,0.92635,0.9263,0.92635,171600000.0
2009-01-06 03:54:00,0.92635,0.92635,0.9262,0.9262,95600000.0
2009-01-06 03:55:00,0.9262,0.92635,0.9262,0.92625,70400000.0
2009-01-06 03:56:00,0.92625,0.92625,0.9262,0.92625,21400000.0
2009-01-06 03:57:00,0.92625,0.9264,0.92615,0.9262,42400000.0
2009-01-06 03:58:00,0.92625,0.9264,0.9261,0.92635,93800000.0
2009-01-06 03:59:00,0.9264,0.92645,0.9264,0.92645,6600000.0
2009-01-06 04:00:00,0.92645,0.92645,0.92625,0.92625,28800000.0
2009-01-06 04:01:00,0.92625,0.92645,0.9262,0.9263,123400000.0
2009-01-06 04:02:00,0.9263,0.92645,0.92615,0.92615,128400000.0
2009-01-06 04:03:00,0.9262,0.92655,0.9262,0.9263,182200000.0
2009-01-06 04:04:00,0.9263,0.9269,0.9263,0.92665,232000000.0
2009-01-06 04:05:00,0.92665,0.92685,0.92655,0.9268,193600000.0
2009-01-06 04:06:00,0.9268,0.927,0.92665,0.92675,158200000.0
2009-01-06 04:07:00,0.9268,0.92695,0.92655,0.92685,75800000.0
2009-01-06 04:08:00,0.92685,0.9272,0.9266,0.92705,144400000.0
2009-01-06 04:09:00,0.92705,0.92715,0.92695,0.9271,107000000.0
2009-01-06 04:10:00,0.92705,0.9272,0.92695,0.9271,73400000.0
2009-01-06 04:11:00,0.9271,0.92715,0.927,0.9271,23400000.0
2009-01-06 04:12:00,0.92705,0.9271,0.92695,0.927,18200000.0
2009-01-06 04:13:00,0.92705,0.9271,0.9269,0.927,58600000.0
2009-01-06 04:14:00,0.927,0.92715,0.92695,0.927,36000000.0
2009-01-06 04:15:00,0.9269,0.92705,0.92675,0.9269,59000000.0
2009-01-06 04:16:00,0.9269,0.9269,0.9268,0.92685,59000000.0
2009-01-06 04:17:00,0.9268,0.9268,0.92665,0.9267,66000000.0
2009-01-06 04:18:00,0.92665,0.9268,0.92665,0.92675,36000000.0
2009-01-06 04:19:00,0.9267,0.92675,0.9263,0.92645,92200000.0
2009-01-06 04:20:00,0.9264,0.92645,0.92625,0.92635,127000000.0
2009-01-06 04:21:00,0.92635,0.92655,0.9263,0.92645,106800000.0
2009-01-06 04:22:00,0.92645,0.92655,0.9264,0.92655,40800000.0
2009-01-06 04:23:00,0.92655,0.9266,0.92655,0.92655,7800000.0
2009-01-06 04:24:00,0.9266,0.92675,0.9266,0.92675,29600000.0
2009-01-06 04:25:00,0.9267,0.92675,0.92655,0.92655,37000000.0
2009-01-06 04:26:00,0.9265,0.9267,0.9265,0.9267,23400000.0
2009-01-06 04:27:00,0.9267,0.92675,0.92665,0.92675,18200000.0
2009-01-06 04:28:00,0.92675,0.92675,0.92665,0.92665,10400000.0
2009-01-06 04:29:00,0.92665,0.92685,0.92665,0.92685,40600000.0
2009-01-06 04:30:00,0.9269,0.9269,0.9266,0.9266,64200000.0
2009-01-06 04:31:00,0.9266,0.9268,0.92645,0.9268,130600000.0
2009-01-06 04:32:00,0.92675,0.92685,0.92675,0.9268,32400000.0
2009-01-06 04:33:00,0.9268,0.92695,0.9268,0.92685,38200000.0
2009-01-06 04:34:00,0.9269,0.92745,0.92685,0.9274,103000000.0
2009-01-06 04:35:00,0.92735,0.92765,0.927,0.92715,268600000.0
2009-01-06 04:36:00,0.92725,0.92725,0.92705,0.9272,118800000.0
2009-01-06 04:37:00,0.9272,0.9273,0.9269,0.9271,154800000.0
2009-01-06 04:38:00,0.92705,0.9272,0.9267,0.9269,123200000.0
2009-01-06 04:39:00,0.92685,0.92695,0.9268,0.92695,80800000.0
2009-01-06 04:40:00,0.92695,0.9273,0.9268,0.92695,292400000.0
2009-01-06 04:41:00,0.9269,0.9272,0.92685,0.9269,139400000.0
2009-01-06 04:42:00,0.9269,0.92705,0.92675,0.92695,153600000.0
2009-01-06 04:43:00,0.92695,0.92695,0.92645,0.9267,80000000.0
2009-01-06 04:44:00,0.92675,0.92695,0.9267,0.92675,67400000.0
2009-01-06 04:45:00,0.92685,0.9272,0.9267,0.9272,145600000.0
2009-01-06 04:46:00,0.9272,0.92725,0.92665,0.92695,152000000.0
2009-01-06 04:47:00,0.92695,0.9274,0.92685,0.92735,85800000.0
2009-01-06 04:48:00,0.92735,0.9275,0.9273,0.92745,83200000.0
2009-01-06 04:49:00,0.9275,0.9275,0.92725,0.92725,44200000.0
2009-01-06 04:50:00,0.9274,0.9275,0.92725,0.9274,70200000.0
2009-01-06 04:51:00,0.9274,0.9275,0.92735,0.92745,49400000.0
2009-01-06 04:52:00,0.92735,0.92735,0.92725,0.92725,28600000.0
2009-01-06 04:53:00,0.92725,0.92725,0.92715,0.92725,28600000.0
2009-01-06 04:54:00,0.92725,0.9274,0.92725,0.9273,59800000.0
2009-01-06 04:55:00,0.9273,0.92745,0.92705,0.92725,134600000.0
2009-01-06 04:56:00,0.92725,0.92735,0.92705,0.92715,83800000.0
2009-01-06 04:57:00,0.9271,0.92725,0.92705,0.92725,44200000.0
2009-01-06 04:58:00,0.9272,0.9273,0.927,0.92705,61000000.0
2009-01-06 04:59:00,0.92705,0.92715,0.9268,0.92715,87200000.0
2009-01-06 05:00:00,0.92715,0.92725,0.92705,0.92705,28600000.0
2009-01-06 05:01:00,0.9271,0.92715,0.927,0.92715,46800000.0
2009-01-06 05:02:00,0.9272,0.9272,0.92715,0.9272,20600000.0
2009-01-06 05:03:00,0.9272,0.92725,0.9272,0.92725,41400000.0
2009-01-06 05:04:00,0.9273,0.9273,0.9269,0.9269,205800000.0
2009-01-06 05:05:00,0.92695,0.92715,0.9269,0.927,201200000.0
2009-01-06 05:06:00,0.927,0.92715,0.9269,0.927,49400000.0
2009-01-06 05:07:00,0.92695,0.927,0.92695,0.927,5200000.0
2009-01-06 05:08:00,0.9269,0.9269,0.9269,0.9269,17400000.0
2009-01-06 05:09:00,0.9269,0.92715,0.9269,0.92715,178600000.0
2009-01-06 05:10:00,0.92715,0.9272,0.92705,0.9271,106000000.0
2009-01-06 05:11:00,0.927,0.927,0.9269,0.927,181600000.0
2009-01-06 05:12:00,0.927,0.92715,0.92695,0.92705,58000000.0
2009-01-06 05:13:00,0.92705,0.92705,0.92705,0.92705,7800000.0
2009-01-06 05:14:00,0.92695,0.927,0.9269,0.927,15800000.0
2009-01-06 05:15:00,0.927,0.927,0.92695,0.92695,18200000.0
2009-01-06 05:16:00,0.927,0.92705,0.927,0.927,18200000.0
2009-01-06 05:17:00,0.927,0.927,0.92695,0.927,7800000.0
2009-01-06 05:18:00,0.927,0.92715,0.92695,0.92715,18800000.0
2009-01-06 05:19:00,0.9272,0.92725,0.927,0.9272,65800000.0
2009-01-06 05:20:00,0.9272,0.9272,0.92715,0.92715,10600000.0
2009-01-06 05:21:00,0.92715,0.92735,0.92715,0.9273,73400000.0
2009-01-06 05:22:00,0.92735,0.92745,0.92735,0.92745,42200000.0
2009-01-06 05:23:00,0.92745,0.92745,0.92725,0.9273,61600000.0
2009-01-06 05:24:00,0.9273,0.92735,0.9273,0.92735,44800000.0
2009-01-06 05:25:00,0.92735,0.92735,0.9272,0.92735,81800000.0
2009-01-06 05:26:00,0.92735,0.9274,0.9273,0.92735,23200000.0
2009-01-06 05:27:00,0.92735,0.92735,0.92725,0.92725,35000000.0
2009-01-06 05:28:00,0.9273,0.92755,0.92715,0.92715,71600000.0
2009-01-06 05:29:00,0.92715,0.92735,0.92715,0.92735,29200000.0
2009-01-06 05:30:00,0.9271,0.92725,0.9271,0.92725,7800000.0
2009-01-06 05:31:00,0.92735,0.92735,0.92735,0.92735,3200000.0
2009-01-06 05:32:00,0.92735,0.92735,0.927,0.9272,84600000.0
2009-01-06 05:33:00,0.9272,0.92735,0.9272,0.9273,13600000.0
2009-01-06 05:34:00,0.92735,0.92735,0.9273,0.92735,13000000.0
2009-01-06 05:35:00,0.92735,0.9274,0.92735,0.92735,8600000.0
2009-01-06 05:36:00,0.9273,0.9274,0.9273,0.92735,10000000.0
2009-01-06 05:37:00,0.92735,0.92765,0.92735,0.9276,57400000.0
2009-01-06 05:38:00,0.9275,0.9275,0.92715,0.92745,146600000.0
2009-01-06 05:39:00,0.92745,0.92745,0.92725,0.92735,71600000.0
2009-01-06 05:40:00,0.9274,0.9274,0.9273,0.9273,6200000.0
2009-01-06 05:41:00,0.92725,0.9274,0.92725,0.9274,34000000.0
2009-01-06 05:42:00,0.9274,0.92745,0.92725,0.92745,127200000.0
2009-01-06 05:43:00,0.92709,0.9274,0.92709,0.92736,185800000.0
2009-01-06 05:44:00,0.92735,0.92735,0.9273,0.9273,16000000.0
2009-01-06 05:45:00,0.92735,0.92755,0.92735,0.92745,36600000.0
2009-01-06 05:46:00,0.9275,0.9276,0.92745,0.92745,41600000.0
2009-01-06 05:47:00,0.92745,0.9276,0.92735,0.92745,62000000.0
2009-01-06 05:48:00,0.92745,0.92765,0.92745,0.92745,48600000.0
2009-01-06 05:49:00,0.92745,0.92765,0.92745,0.92765,36800000.0
2009-01-06 05:50:00,0.92765,0.92775,0.92765,0.92775,15400000.0
2009-01-06 05:51:00,0.92785,0.92795,0.9278,0.9278,49400000.0
2009-01-06 05:52:00,0.92785,0.928,0.92775,0.92775,31200000.0
2009-01-06 05:53:00,0.9278,0.9278,0.9278,0.9278,2600000.0
2009-01-06 05:54:00,0.9278,0.92785,0.92765,0.9278,41600000.0
2009-01-06 05:55:00,0.92785,0.92795,0.9277,0.92785,65400000.0
2009-01-06 05:56:00,0.9279,0.92795,0.92765,0.92765,109400000.0
2009-01-06 05:57:00,0.92775,0.928,0.92715,0.9278,323800000.0
2009-01-06 05:58:00,0.92775,0.9281,0.92765,0.9277,198800000.0
2009-01-06 05:59:00,0.92765,0.92765,0.9275,0.92755,53800000.0
2009-01-06 06:00:00,0.92755,0.9277,0.9275,0.9275,75400000.0
2009-01-06 06:01:00,0.92755,0.92765,0.9273,0.9274,142600000.0
2009-01-06 06:02:00,0.9275,0.9277,0.92745,0.9277,72200000.0
2009-01-06 06:03:00,0.92775,0.92775,0.9276,0.9277,46000000.0
2009-01-06 06:04:00,0.92775,0.9278,0.92765,0.92775,32000000.0
2009-01-06 06:05:00,0.92775,0.9278,0.9277,0.9277,15200000.0
2009-01-06 06:06:00,0.9277,0.928,0.9275,0.9275,127800000.0
2009-01-06 06:07:00,0.9275,0.92805,0.9275,0.9277,162800000.0
2009-01-06 06:08:00,0.9277,0.9278,0.9277,0.9278,11400000.0
2009-01-06 06:09:00,0.9278,0.92785,0.9274,0.92775,90200000.0
2009-01-06 06:10:00,0.9277,0.92775,0.9275,0.9275,58000000.0
2009-01-06 06:11:00,0.9275,0.9276,0.9275,0.9276,18400000.0
2009-01-06 06:12:00,0.92755,0.9276,0.92745,0.92755,69600000.0
2009-01-06 06:13:00,0.9275,0.92775,0.92745,0.92775,76000000.0
2009-01-06 06:14:00,0.9277,0.92775,0.92755,0.92755,16000000.0
2009-01-06 06:15:00,0.9276,0.9277,0.92715,0.92765,85400000.0
2009-01-06 06:16:00,0.9276,0.92775,0.9274,0.92745,73400000.0
2009-01-06 06:17:00,0.9274,0.92765,0.92735,0.9274,72200000.0
2009-01-06 06:18:00,0.9274,0.92745,0.9273,0.9274,35600000.0
2009-01-06 06:19:00,0.92735,0.9275,0.92735,0.9275,113800000.0
2009-01-06 06:20:00,0.9276,0.92785,0.9276,0.92775,59800000.0
2009-01-06 06:21:00,0.9278,0.9278,0.92755,0.92775,64800000.0
2009-01-06 06:22:00,0.92775,0.92805,0.9277,0.928,74300000.0
2009-01-06 06:23:00,0.92815,0.92815,0.9279,0.9279,94200000.0
2009-01-06 06:24:00,0.9279,0.9282,0.9278,0.9278,194800000.0
2009-01-06 06:25:00,0.92785,0.92785,0.9272,0.9274,178200000.0
2009-01-06 06:26:00,0.9274,0.92745,0.9272,0.9273,298200000.0
2009-01-06 06:27:00,0.9273,0.9279,0.9273,0.9276,269400000.0
2009-01-06 06:28:00,0.9276,0.9279,0.9274,0.92745,201400000.0
2009-01-06 06:29:00,0.92745,0.92805,0.92745,0.928,238400000.0
2009-01-06 06:30:00,0.92805,0.92825,0.92795,0.92815,156400000.0
2009-01-06 06:31:00,0.92815,0.9282,0.92795,0.92795,97200000.0
2009-01-06 06:32:00,0.9278,0.9287,0.92725,0.9277,360800000.0
2009-01-06 06:33:00,0.92735,0.9282,0.92735,0.9277,377200000.0
2009-01-06 06:34:00,0.92775,0.9281,0.9276,0.9279,143600000.0
2009-01-06 06:35:00,0.9279,0.9281,0.92745,0.92775,145800000.0
2009-01-06 06:36:00,0.9277,0.9277,0.92735,0.9274,375000000.0
2009-01-06 06:37:00,0.9274,0.9278,0.9273,0.9274,251400000.0
2009-01-06 06:38:00,0.9276,0.9277,0.92745,0.9275,171800000.0
2009-01-06 06:39:00,0.9275,0.92755,0.9275,0.92755,51200000.0
2009-01-06 06:40:00,0.9275,0.92795,0.9274,0.92795,242600000.0
2009-01-06 06:41:00,0.92795,0.928,0.92785,0.9279,106000000.0
2009-01-06 06:42:00,0.928,0.9285,0.92785,0.9285,157400000.0
2009-01-06 06:43:00,0.9285,0.92885,0.92825,0.9283,180200000.0
2009-01-06 06:44:00,0.9283,0.9283,0.9265,0.9271,332800000.0
2009-01-06 06:45:00,0.9271,0.92725,0.92635,0.92635,235200000.0
2009-01-06 06:46:00,0.92635,0.9271,0.92625,0.9268,154000000.0
2009-01-06 06:47:00,0.92675,0.92715,0.9264,0.9265,142200000.0
2009-01-06 06:48:00,0.92645,0.92745,0.92635,0.92745,335200000.0
2009-01-06 06:49:00,0.92735,0.92735,0.9261,0.9264,306000000.0
2009-01-06 06:50:00,0.92635,0.9269,0.92625,0.92675,301800000.0
2009-01-06 06:51:00,0.9268,0.9271,0.9265,0.9271,347800000.0
2009-01-06 06:52:00,0.9271,0.92715,0.92665,0.9269,323000000.0
2009-01-06 06:53:00,0.92685,0.92695,0.92655,0.92665,415800000.0
2009-01-06 06:54:00,0.92665,0.92695,0.9259,0.92665,410000000.0
2009-01-06 06:55:00,0.9267,0.92675,0.9259,0.9264,300600000.0
2009-01-06 06:56:00,0.92645,0.92655,0.92645,0.9265,55400000.0
2009-01-06 06:57:00,0.9265,0.9265,0.92635,0.9265,81600000.0
2009-01-06 06:58:00,0.9265,0.9265,0.92645,0.92645,33800000.0
2009-01-06 06:59:00,0.92645,0.9265,0.9264,0.9265,75800000.0
2009-01-06 07:00:00,0.9265,0.92675,0.92635,0.9265,103800000.0
2009-01-06 07:01:00,0.9265,0.927,0.9265,0.92695,206200000.0
2009-01-06 07:02:00,0.92705,0.92765,0.9267,0.9274,253800000.0
2009-01-06 07:03:00,0.92745,0.92775,0.926,0.9264,245000000.0
2009-01-06 07:04:00,0.9264,0.92685,0.9264,0.92675,360800000.0
2009-01-06 07:05:00,0.9268,0.92715,0.92655,0.9266,246600000.0
2009-01-06 07:06:00,0.92675,0.927,0.9265,0.92675,306000000.0
2009-01-06 07:07:00,0.9268,0.92685,0.92645,0.9265,267400000.0
2009-01-06 07:08:00,0.9265,0.92675,0.9265,0.92665,131600000.0
2009-01-06 07:09:00,0.92665,0.9269,0.92665,0.92675,256600000.0
2009-01-06 07:10:00,0.92675,0.927,0.92665,0.9268,221000000.0
2009-01-06 07:11:00,0.92675,0.9268,0.92675,0.9268,64000000.0
2009-01-06 07:12:00,0.9268,0.9272,0.9268,0.92695,314200000.0
2009-01-06 07:13:00,0.92695,0.92715,0.9266,0.9269,273800000.0
2009-01-06 07:14:00,0.92695,0.92705,0.9268,0.92705,130400000.0
2009-01-06 07:15:00,0.92705,0.9271,0.9267,0.92675,279800000.0
2009-01-06 07:16:00,0.9267,0.9267,0.92635,0.9266,167100000.0
2009-01-06 07:17:00,0.9266,0.92685,0.9266,0.92675,196800000.0
2009-01-06 07:18:00,0.92675,0.92695,0.9266,0.9267,237200000.0
2009-01-06 07:19:00,0.9264,0.9267,0.92615,0.9263,330000000.0
2009-01-06 07:20:00,0.92635,0.9266,0.9258,0.9263,333400000.0
2009-01-06 07:21:00,0.9263,0.92675,0.9263,0.9263,260000000.0
2009-01-06 07:22:00,0.9263,0.9267,0.9263,0.9263,273400000.0
2009-01-06 07:23:00,0.9263,0.9264,0.9263,0.9264,254200000.0
2009-01-06 07:24:00,0.9264,0.9265,0.92625,0.92625,173200000.0
2009-01-06 07:25:00,0.92625,0.9263,0.926,0.92615,98800000.0
2009-01-06 07:26:00,0.92615,0.9263,0.9258,0.9262,357400001.0
2009-01-06 07:27:00,0.9262,0.92625,0.92585,0.926,320200000.0
2009-01-06 07:28:00,0.92605,0.92685,0.92595,0.9265,304400000.0
2009-01-06 07:29:00,0.92655,0.92655,0.9262,0.92645,249200000.0
2009-01-06 07:30:00,0.92645,0.92645,0.9263,0.9263,86200000.0
2009-01-06 07:31:00,0.9263,0.9264,0.92605,0.9261,114400000.0
2009-01-06 07:32:00,0.9261,0.9264,0.926,0.9264,251200000.0
2009-01-06 07:33:00,0.9264,0.92655,0.9262,0.9265,87200000.0
2009-01-06 07:34:00,0.92655,0.92655,0.92625,0.9263,91800000.0
2009-01-06 07:35:00,0.92635,0.9267,0.9262,0.9265,276000000.0
2009-01-06 07:36:00,0.9265,0.9266,0.92625,0.9265,208400000.0
2009-01-06 07:37:00,0.9265,0.9266,0.9264,0.9265,112200000.0
2009-01-06 07:38:00,0.9265,0.9267,0.92595,0.926,316800000.0
2009-01-06 07:39:00,0.926,0.926,0.92565,0.9257,145800000.0
2009-01-06 07:40:00,0.9257,0.9265,0.92545,0.92545,229600000.0
2009-01-06 07:41:00,0.92545,0.92575,0.9251,0.92565,153600000.0
2009-01-06 07:42:00,0.92565,0.9258,0.9254,0.9258,198600000.0
2009-01-06 07:43:00,0.9258,0.9258,0.9252,0.92535,162400000.0
2009-01-06 07:44:00,0.92535,0.92555,0.92525,0.9255,172400000.0
2009-01-06 07:45:00,0.9256,0.9256,0.92535,0.92535,89600000.0
2009-01-06 07:46:00,0.9254,0.92555,0.92535,0.9254,100400000.0
2009-01-06 07:47:00,0.92555,0.926,0.9255,0.9255,117800000.0
2009-01-06 07:48:00,0.9255,0.92555,0.9255,0.92555,27000000.0
2009-01-06 07:49:00,0.92555,0.92595,0.9254,0.9254,185600000.0
2009-01-06 07:50:00,0.9254,0.92575,0.9254,0.92545,234600000.0
2009-01-06 07:51:00,0.9254,0.9258,0.9254,0.92545,193200000.0
2009-01-06 07:52:00,0.92545,0.92595,0.9253,0.9259,207800000.0
2009-01-06 07:53:00,0.92605,0.92665,0.92595,0.92605,82800000.0
2009-01-06 07:54:00,0.92605,0.92635,0.92605,0.9261,37200000.0
2009-01-06 07:55:00,0.926,0.9265,0.92585,0.92625,114000000.0
2009-01-06 07:56:00,0.9264,0.92645,0.92555,0.92575,118000000.0
2009-01-06 07:57:00,0.92575,0.92635,0.9256,0.9262,217800000.0
2009-01-06 07:58:00,0.9262,0.9262,0.9254,0.92555,83200000.0
2009-01-06 07:59:00,0.9256,0.9256,0.92535,0.92545,127200000.0
2009-01-06 08:00:00,0.92545,0.9255,0.9252,0.9254,183200000.0
2009-01-06 08:01:00,0.9254,0.92545,0.925,0.9251,262600000.0
2009-01-06 08:02:00,0.9251,0.9251,0.9251,0.9251,230400000.0
2009-01-06 08:03:00,0.9251,0.92525,0.9244,0.9246,234000000.0
2009-01-06 08:04:00,0.9246,0.92475,0.92405,0.92475,219600000.0
2009-01-06 08:05:00,0.9249,0.9261,0.9249,0.92605,228400000.0
2009-01-06 08:06:00,0.92605,0.9262,0.9257,0.9259,91600000.0
2009-01-06 08:07:00,0.9259,0.92605,0.92565,0.9258,88000000.0
2009-01-06 08:08:00,0.9258,0.9268,0.9255,0.9264,215800000.0
2009-01-06 08:09:00,0.92635,0.92635,0.9259,0.92595,194600000.0
2009-01-06 08:10:00,0.92595,0.9262,0.92585,0.9261,224200000.0
2009-01-06 08:11:00,0.92615,0.92625,0.926,0.92605,115400000.0
2009-01-06 08:12:00,0.9261,0.9262,0.92565,0.926,130400000.0
2009-01-06 08:13:00,0.926,0.92625,0.9258,0.9262,156600000.0
2009-01-06 08:14:00,0.9262,0.92625,0.9261,0.9262,49200000.0
2009-01-06 08:15:00,0.9262,0.9262,0.92605,0.9261,102200000.0
2009-01-06 08:16:00,0.9261,0.92625,0.9261,0.92625,90600000.0
2009-01-06 08:17:00,0.92625,0.9265,0.92595,0.92625,150600000.0
2009-01-06 08:18:00,0.9263,0.92685,0.9262,0.92655,277200000.0
2009-01-06 08:19:00,0.92655,0.92685,0.92605,0.92605,279800000.0
2009-01-06 08:20:00,0.92605,0.92625,0.9254,0.9255,397400000.0
2009-01-06 08:21:00,0.92565,0.9261,0.92535,0.9254,586400000.0
2009-01-06 08:22:00,0.9254,0.9254,0.92535,0.9254,191800002.0
2009-01-06 08:23:00,0.9254,0.92555,0.9254,0.92555,35200000.0
2009-01-06 08:24:00,0.92555,0.92565,0.9255,0.9255,97600000.0
2009-01-06 08:25:00,0.9255,0.9256,0.9249,0.925,132800000.0
2009-01-06 08:26:00,0.92505,0.9258,0.925,0.92565,154400000.0
2009-01-06 08:27:00,0.9257,0.9258,0.92515,0.92515,65800000.0
2009-01-06 08:28:00,0.9253,0.9253,0.9252,0.92525,36200000.0
2009-01-06 08:29:00,0.9252,0.92525,0.92515,0.92525,41800000.0
2009-01-06 08:30:00,0.9254,0.92565,0.9254,0.9255,109400000.0
2009-01-06 08:31:00,0.92535,0.9256,0.9252,0.9253,163400000.0
2009-01-06 08:32:00,0.92535,0.9256,0.9253,0.9254,90800000.0
2009-01-06 08:33:00,0.9254,0.9254,0.9252,0.9253,88000000.0
2009-01-06 08:34:00,0.92535,0.9259,0.9253,0.92545,191200000.0
2009-01-06 08:35:00,0.9255,0.92605,0.9254,0.9259,137000000.0
2009-01-06 08:36:00,0.9259,0.926,0.9259,0.926,68800000.0
2009-01-06 08:37:00,0.926,0.92615,0.92555,0.9256,147200000.0
2009-01-06 08:38:00,0.9256,0.9257,0.925,0.92535,63600000.0
2009-01-06 08:39:00,0.92495,0.9257,0.92495,0.92545,109200000.0
2009-01-06 08:40:00,0.92545,0.92545,0.9253,0.9254,129200000.0
2009-01-06 08:41:00,0.92545,0.9258,0.92545,0.9255,210400000.0
2009-01-06 08:42:00,0.9255,0.92595,0.9255,0.92595,89800000.0
2009-01-06 08:43:00,0.9259,0.92595,0.92545,0.92545,45600000.0
2009-01-06 08:44:00,0.92545,0.9257,0.9254,0.9257,96200000.0
2009-01-06 08:45:00,0.9257,0.92595,0.92545,0.9256,138800000.0
2009-01-06 08:46:00,0.9256,0.9261,0.9256,0.92595,140800000.0
2009-01-06 08:47:00,0.92595,0.92625,0.92575,0.92625,79600000.0
2009-01-06 08:48:00,0.92625,0.9265,0.92615,0.9263,140400000.0
2009-01-06 08:49:00,0.9263,0.9266,0.92585,0.92655,198600000.0
2009-01-06 08:50:00,0.92655,0.92655,0.92615,0.9264,226200000.0
2009-01-06 08:51:00,0.9265,0.92685,0.9264,0.9265,63800000.0
2009-01-06 08:52:00,0.92655,0.9267,0.92635,0.9265,81999999.0
2009-01-06 08:53:00,0.9265,0.9265,0.9264,0.92645,137000003.0
2009-01-06 08:54:00,0.9264,0.92655,0.9259,0.92595,484800006.0
2009-01-06 08:55:00,0.92595,0.9264,0.92595,0.92605,190600000.0
2009-01-06 08:56:00,0.9261,0.92625,0.92555,0.9262,84000000.0
2009-01-06 08:57:00,0.9262,0.9266,0.9261,0.92635,237200000.0
2009-01-06 08:58:00,0.9263,0.9267,0.92625,0.92665,93800000.0
2009-01-06 08:59:00,0.9265,0.9268,0.9265,0.92665,106800000.0
2009-01-06 09:00:00,0.9266,0.9274,0.92655,0.9272,253000000.0
2009-01-06 09:01:00,0.9272,0.92725,0.9271,0.92725,48600000.0
2009-01-06 09:02:00,0.92715,0.9279,0.92715,0.92755,117200000.0
2009-01-06 09:03:00,0.92755,0.9286,0.9275,0.9284,201000000.0
2009-01-06 09:04:00,0.9284,0.9291,0.928,0.9281,238600000.0
2009-01-06 09:05:00,0.92805,0.92815,0.92755,0.92775,140000000.0
2009-01-06 09:06:00,0.9278,0.92795,0.92725,0.9279,180500000.0
2009-01-06 09:07:00,0.928,0.92815,0.92765,0.92765,151800000.0
2009-01-06 09:08:00,0.92775,0.9284,0.9276,0.92815,171000000.0
2009-01-06 09:09:00,0.9281,0.9293,0.9279,0.92885,282500000.0
2009-01-06 09:10:00,0.92885,0.92905,0.9287,0.92885,158600000.0
2009-01-06 09:11:00,0.9288,0.9289,0.9287,0.92885,111600000.0
2009-01-06 09:12:00,0.92885,0.9291,0.9288,0.9288,192800000.0
2009-01-06 09:13:00,0.92875,0.9288,0.9284,0.9288,186200000.0
2009-01-06 09:14:00,0.92885,0.9293,0.92875,0.92885,229600000.0
2009-01-06 09:15:00,0.92885,0.92895,0.9282,0.9282,153400000.0
2009-01-06 09:16:00,0.92825,0.92865,0.9282,0.92865,48400000.0
2009-01-06 09:17:00,0.92855,0.9294,0.92855,0.92935,217800000.0
2009-01-06 09:18:00,0.9293,0.9299,0.9293,0.9294,260200000.0
2009-01-06 09:19:00,0.92935,0.9294,0.92875,0.92915,208200000.0
2009-01-06 09:20:00,0.9291,0.9292,0.92895,0.9291,130000000.0
2009-01-06 09:21:00,0.92905,0.92935,0.92905,0.92935,119400000.0
2009-01-06 09:22:00,0.9293,0.92945,0.9292,0.9294,109400000.0
2009-01-06 09:23:00,0.9294,0.92955,0.92925,0.9294,122800000.0
2009-01-06 09:24:00,0.92945,0.9295,0.92835,0.92855,160100000.0
2009-01-06 09:25:00,0.9284,0.9289,0.9284,0.9288,167800000.0
2009-01-06 09:26:00,0.9288,0.92895,0.9288,0.9288,178400000.0
2009-01-06 09:27:00,0.92865,0.9287,0.9282,0.9284,146000000.0
2009-01-06 09:28:00,0.92845,0.9286,0.9275,0.9275,179400000.0
2009-01-06 09:29:00,0.9275,0.9276,0.927,0.9274,168600000.0
2009-01-06 09:30:00,0.92745,0.9278,0.92715,0.9273,226600000.0
2009-01-06 09:31:00,0.92735,0.92765,0.9269,0.927,239500000.0
2009-01-06 09:32:00,0.9271,0.9271,0.9264,0.92665,246600000.0
2009-01-06 09:33:00,0.9267,0.92755,0.92665,0.92755,228000000.0
2009-01-06 09:34:00,0.92755,0.9278,0.9271,0.9274,251200000.0
2009-01-06 09:35:00,0.92745,0.9275,0.92645,0.92655,275200000.0
2009-01-06 09:36:00,0.9265,0.92665,0.9264,0.92655,191000000.0
2009-01-06 09:37:00,0.9266,0.9266,0.9264,0.9266,130000000.0
2009-01-06 09:38:00,0.9266,0.9266,0.92625,0.92635,174400000.0
2009-01-06 09:39:00,0.92635,0.92655,0.9262,0.9265,189800000.0
2009-01-06 09:40:00,0.92645,0.9271,0.92625,0.92705,223800000.0
2009-01-06 09:41:00,0.927,0.92725,0.9264,0.9264,226600000.0
2009-01-06 09:42:00,0.9264,0.92645,0.9258,0.9263,309200000.0
2009-01-06 09:43:00,0.92645,0.92655,0.92575,0.9259,319100000.0
2009-01-06 09:44:00,0.9257,0.92605,0.92525,0.92535,303000001.0
2009-01-06 09:45:00,0.92535,0.9257,0.92515,0.92545,307100000.0
2009-01-06 09:46:00,0.9254,0.9255,0.9253,0.9253,261800000.0
2009-01-06 09:47:00,0.92535,0.9255,0.92505,0.92505,158000000.0
2009-01-06 09:48:00,0.92505,0.92505,0.9246,0.92475,255600000.0
2009-01-06 09:49:00,0.9248,0.9253,0.9242,0.9242,286600000.0
2009-01-06 09:50:00,0.92415,0.92415,0.9231,0.92365,314300000.0
2009-01-06 09:51:00,0.92365,0.9237,0.92315,0.9233,237900000.0
2009-01-06 09:52:00,0.92325,0.92325,0.92245,0.9225,364200000.0
2009-01-06 09:53:00,0.9225,0.92255,0.9216,0.9216,330800000.0
2009-01-06 09:54:00,0.9216,0.9216,0.92105,0.9212,301200000.0
2009-01-06 09:55:00,0.9212,0.9213,0.9208,0.92085,355200000.0
2009-01-06 09:56:00,0.92075,0.92085,0.9202,0.9206,293800000.0
2009-01-06 09:57:00,0.9205,0.92115,0.92035,0.92115,290800000.0
2009-01-06 09:58:00,0.92115,0.9213,0.92075,0.92075,249200000.0
2009-01-06 09:59:00,0.92075,0.9212,0.92075,0.92105,302800000.0
2009-01-06 10:00:00,0.9211,0.9212,0.9208,0.9211,236200000.0
2009-01-06 10:01:00,0.9211,0.92135,0.92095,0.92135,218000000.0
2009-01-06 10:02:00,0.9213,0.92145,0.9211,0.9211,298300000.0
2009-01-06 10:03:00,0.921,0.92105,0.9202,0.92025,389200000.0
2009-01-06 10:04:00,0.9203,0.9205,0.92025,0.9205,222200000.0
2009-01-06 10:05:00,0.9205,0.92095,0.9205,0.9208,315300000.0
2009-01-06 10:06:00,0.9208,0.92095,0.9207,0.92085,194500000.0
2009-01-06 10:07:00,0.9208,0.9212,0.92075,0.9209,209700000.0
2009-01-06 10:08:00,0.9209,0.9212,0.92075,0.9212,248400000.0
2009-01-06 10:09:00,0.92115,0.9214,0.92115,0.92135,240400000.0
2009-01-06 10:10:00,0.92135,0.9214,0.9212,0.92125,176600000.0
2009-01-06 10:11:00,0.92125,0.92165,0.9212,0.92165,164800000.0
2009-01-06 10:12:00,0.9216,0.92165,0.9214,0.92165,239200000.0
2009-01-06 10:13:00,0.9216,0.9216,0.9209,0.921,308300000.0
2009-01-06 10:14:00,0.921,0.921,0.91935,0.91935,264600000.0
2009-01-06 10:15:00,0.91935,0.92045,0.9192,0.92045,334000000.0
2009-01-06 10:16:00,0.9206,0.9207,0.9202,0.9202,197200000.0
2009-01-06 10:17:00,0.92015,0.9202,0.9195,0.91955,274300000.0
2009-01-06 10:18:00,0.9197,0.91975,0.91925,0.91925,224600000.0
2009-01-06 10:19:00,0.9192,0.91925,0.9188,0.91885,294000000.0
2009-01-06 10:20:00,0.91885,0.91885,0.918,0.918,266400000.0
2009-01-06 10:21:00,0.9181,0.91815,0.9173,0.91735,292600000.0
2009-01-06 10:22:00,0.91735,0.91735,0.91655,0.91675,316400000.0
2009-01-06 10:23:00,0.91675,0.9169,0.9167,0.9168,226000000.0
2009-01-06 10:24:00,0.9168,0.91705,0.9164,0.9165,327000000.0
2009-01-06 10:25:00,0.9165,0.9168,0.9165,0.91675,245600000.0
2009-01-06 10:26:00,0.91675,0.91695,0.91665,0.9167,241200000.0
2009-01-06 10:27:00,0.9166,0.91675,0.91635,0.91645,212200000.0
2009-01-06 10:28:00,0.91645,0.9165,0.91565,0.91595,290500000.0
2009-01-06 10:29:00,0.91595,0.9166,0.91595,0.91655,287200000.0
2009-01-06 10:30:00,0.9166,0.91665,0.91565,0.9158,309600000.0
2009-01-06 10:31:00,0.91565,0.91575,0.915,0.915,267200000.0
2009-01-06 10:32:00,0.915,0.91555,0.915,0.91555,262400000.0
2009-01-06 10:33:00,0.91555,0.9162,0.91555,0.9162,218400000.0
2009-01-06 10:34:00,0.9162,0.9162,0.91605,0.9162,200400000.0
2009-01-06 10:35:00,0.9161,0.9164,0.916,0.91635,272200000.0
2009-01-06 10:36:00,0.9164,0.9167,0.9164,0.91665,219600000.0
2009-01-06 10:37:00,0.9167,0.91685,0.91635,0.91645,126800000.0
2009-01-06 10:38:00,0.9164,0.91655,0.916,0.9161,208000000.0
2009-01-06 10:39:00,0.9161,0.9162,0.9161,0.91615,113400000.0
2009-01-06 10:40:00,0.9161,0.91655,0.9161,0.91645,265200000.0
2009-01-06 10:41:00,0.9164,0.9166,0.91635,0.9166,154600000.0
2009-01-06 10:42:00,0.9165,0.9166,0.91635,0.91655,341800000.0
2009-01-06 10:43:00,0.91655,0.91665,0.91635,0.9165,153000000.0
2009-01-06 10:44:00,0.91645,0.91665,0.91635,0.91665,87600000.0
2009-01-06 10:45:00,0.9166,0.9167,0.9162,0.91625,141200000.0
2009-01-06 10:46:00,0.9162,0.91655,0.9162,0.9164,194500000.0
2009-01-06 10:47:00,0.9164,0.9166,0.91625,0.9166,143400000.0
2009-01-06 10:48:00,0.9166,0.91665,0.9163,0.9163,205800000.0
2009-01-06 10:49:00,0.91635,0.9165,0.9155,0.9158,264900000.0
2009-01-06 10:50:00,0.9158,0.9162,0.9158,0.9162,192200000.0
2009-01-06 10:51:00,0.9162,0.9162,0.91505,0.91505,184100000.0
2009-01-06 10:52:00,0.91505,0.91505,0.91415,0.91445,326000000.0
2009-01-06 10:53:00,0.9144,0.91475,0.91435,0.91435,175600000.0
2009-01-06 10:54:00,0.91435,0.91455,0.91435,0.91445,186000000.0
2009-01-06 10:55:00,0.9145,0.91465,0.9142,0.91425,183400000.0
2009-01-06 10:56:00,0.9143,0.9143,0.91245,0.91245,320300000.0
2009-01-06 10:57:00,0.9125,0.9135,0.9125,0.9135,279600000.0
2009-01-06 10:58:00,0.91345,0.9135,0.91315,0.9135,154400000.0
2009-01-06 10:59:00,0.91345,0.914,0.9134,0.914,229400000.0
2009-01-06 11:00:00,0.914,0.91405,0.9139,0.91405,93200000.0
2009-01-06 11:01:00,0.914,0.91425,0.9139,0.91425,175000000.0
2009-01-06 11:02:00,0.9143,0.9146,0.9143,0.9144,256200000.0
2009-01-06 11:03:00,0.9144,0.91465,0.9143,0.91455,267200000.0
2009-01-06 11:04:00,0.91455,0.91455,0.9141,0.9141,275000000.0
2009-01-06 11:05:00,0.9141,0.91415,0.91365,0.9137,177200000.0
2009-01-06 11:06:00,0.9137,0.91385,0.9131,0.9135,303000000.0
2009-01-06 11:07:00,0.9135,0.9136,0.913,0.913,249400000.0
2009-01-06 11:08:00,0.91315,0.91325,0.913,0.91315,158800000.0
2009-01-06 11:09:00,0.91315,0.91315,0.9127,0.91305,159800000.0
2009-01-06 11:10:00,0.91305,0.9133,0.913,0.9131,149600000.0
2009-01-06 11:11:00,0.9131,0.91335,0.91305,0.9133,127600000.0
2009-01-06 11:12:00,0.91335,0.914,0.9133,0.914,256800000.0
2009-01-06 11:13:00,0.914,0.9141,0.91375,0.9141,281600000.0
2009-01-06 11:14:00,0.91415,0.91425,0.9141,0.91425,184800000.0
2009-01-06 11:15:00,0.91425,0.9143,0.91405,0.91405,210800000.0
2009-01-06 11:16:00,0.91405,0.91465,0.91405,0.91465,291800000.0
2009-01-06 11:17:00,0.91465,0.91555,0.91445,0.91555,253400000.0
2009-01-06 11:18:00,0.91555,0.9161,0.9155,0.91595,257400000.0
2009-01-06 11:19:00,0.91595,0.91605,0.91575,0.9159,299600000.0
2009-01-06 11:20:00,0.9158,0.91605,0.9158,0.9158,262400000.0
2009-01-06 11:21:00,0.9158,0.91595,0.91555,0.91555,136000000.0
2009-01-06 11:22:00,0.9156,0.9156,0.9151,0.9153,134000000.0
2009-01-06 11:23:00,0.91535,0.91555,0.9152,0.9152,232600000.0
2009-01-06 11:24:00,0.9152,0.91535,0.915,0.91505,253400000.0
2009-01-06 11:25:00,0.9151,0.91555,0.915,0.9153,281400000.0
2009-01-06 11:26:00,0.9153,0.9153,0.915,0.91515,274200000.0
2009-01-06 11:27:00,0.91515,0.91525,0.91485,0.91515,182200000.0
2009-01-06 11:28:00,0.91515,0.91525,0.91495,0.91505,233000000.0
2009-01-06 11:29:00,0.91505,0.9151,0.91455,0.9147,263600000.0
2009-01-06 11:30:00,0.9147,0.91525,0.91405,0.91495,467600000.0
2009-01-06 11:31:00,0.91495,0.91495,0.91435,0.91445,166800000.0
2009-01-06 11:32:00,0.9144,0.9144,0.9138,0.91385,224800000.0
2009-01-06 11:33:00,0.91385,0.9142,0.9135,0.91405,207200000.0
2009-01-06 11:34:00,0.91405,0.91445,0.91405,0.91435,281200000.0
2009-01-06 11:35:00,0.91435,0.91445,0.9143,0.9144,100000000.0
2009-01-06 11:36:00,0.9144,0.91445,0.9143,0.9144,207800000.0
2009-01-06 11:37:00,0.9144,0.91465,0.9142,0.9142,175200000.0
2009-01-06 11:38:00,0.91425,0.9148,0.91375,0.91375,243400000.0
2009-01-06 11:39:00,0.9138,0.91415,0.9138,0.914,178400000.0
2009-01-06 11:40:00,0.9139,0.9139,0.9133,0.9133,273200000.0
2009-01-06 11:41:00,0.9133,0.91345,0.9131,0.91325,274200000.0
2009-01-06 11:42:00,0.9132,0.9133,0.9127,0.91275,243600000.0
2009-01-06 11:43:00,0.9127,0.913,0.9126,0.913,273600000.0
2009-01-06 11:44:00,0.91295,0.9132,0.9128,0.9131,269200000.0
2009-01-06 11:45:00,0.9131,0.91335,0.91285,0.91325,213000000.0
2009-01-06 11:46:00,0.91325,0.91335,0.91275,0.9129,297000000.0
2009-01-06 11:47:00,0.91285,0.913,0.91285,0.913,176400000.0
2009-01-06 11:48:00,0.91305,0.91315,0.91295,0.913,231800000.0
2009-01-06 11:49:00,0.91295,0.9136,0.91295,0.91355,221500000.0
2009-01-06 11:50:00,0.9135,0.9145,0.9135,0.9144,259300000.0
2009-01-06 11:51:00,0.91445,0.915,0.9143,0.915,297000000.0
2009-01-06 11:52:00,0.915,0.915,0.91405,0.9146,291800000.0
2009-01-06 11:53:00,0.9145,0.91455,0.9143,0.9143,106000000.0
2009-01-06 11:54:00,0.9143,0.91525,0.9143,0.91525,235200000.0
2009-01-06 11:55:00,0.9152,0.9153,0.91485,0.9151,290000000.0
2009-01-06 11:56:00,0.9151,0.9152,0.91495,0.91505,160200000.0
2009-01-06 11:57:00,0.9151,0.9151,0.9149,0.91495,70800000.0
2009-01-06 11:58:00,0.91495,0.91505,0.9149,0.91505,59600000.0
2009-01-06 11:59:00,0.91495,0.91525,0.9149,0.91525,149000000.0
2009-01-06 12:00:00,0.9152,0.9152,0.9146,0.9152,224600000.0
2009-01-06 12:01:00,0.9152,0.9153,0.9144,0.91445,276600000.0
2009-01-06 12:02:00,0.91445,0.9146,0.9142,0.9143,242500000.0
2009-01-06 12:03:00,0.9143,0.9143,0.914,0.91415,290300000.0
2009-01-06 12:04:00,0.9141,0.91435,0.91395,0.9143,219600000.0
2009-01-06 12:05:00,0.9143,0.9144,0.91415,0.91425,277600000.0
2009-01-06 12:06:00,0.9142,0.9142,0.91295,0.91315,267200000.0
2009-01-06 12:07:00,0.91315,0.91315,0.91205,0.9122,326600000.0
2009-01-06 12:08:00,0.91205,0.91205,0.91095,0.911,336500000.0
2009-01-06 12:09:00,0.911,0.91125,0.9108,0.9112,249000000.0
2009-01-06 12:10:00,0.9112,0.9112,0.9106,0.9108,248500000.0
2009-01-06 12:11:00,0.91075,0.91085,0.9102,0.91035,251200000.0
2009-01-06 12:12:00,0.91035,0.9106,0.91015,0.91055,165600000.0
2009-01-06 12:13:00,0.9104,0.91065,0.9104,0.91065,184800000.0
2009-01-06 12:14:00,0.91065,0.9113,0.91055,0.91125,195200000.0
2009-01-06 12:15:00,0.9113,0.9113,0.911,0.9112,174400000.0
2009-01-06 12:16:00,0.91115,0.91145,0.91105,0.9114,206200000.0
2009-01-06 12:17:00,0.9114,0.9115,0.91095,0.9114,218800000.0
2009-01-06 12:18:00,0.9114,0.9115,0.9109,0.9109,271400000.0
2009-01-06 12:19:00,0.91095,0.91135,0.91085,0.91135,200800000.0
2009-01-06 12:20:00,0.9114,0.91155,0.91095,0.91095,257600000.0
2009-01-06 12:21:00,0.91095,0.91095,0.9101,0.9101,179000000.0
2009-01-06 12:22:00,0.9101,0.91055,0.91005,0.91055,133800000.0
2009-01-06 12:23:00,0.9107,0.91075,0.9103,0.91055,202400000.0
2009-01-06 12:24:00,0.91055,0.9107,0.9104,0.91055,176400000.0
2009-01-06 12:25:00,0.91055,0.9107,0.9104,0.91065,211400000.0
2009-01-06 12:26:00,0.91065,0.91085,0.91055,0.91075,197600000.0
2009-01-06 12:27:00,0.91075,0.91145,0.91075,0.91145,360500000.0
2009-01-06 12:28:00,0.91145,0.91185,0.9113,0.9117,186800000.0
2009-01-06 12:29:00,0.91175,0.91215,0.91155,0.91215,257400000.0
2009-01-06 12:30:00,0.9121,0.91215,0.912,0.91205,281600000.0
2009-01-06 12:31:00,0.91205,0.9126,0.91205,0.9125,255000000.0
2009-01-06 12:32:00,0.91265,0.91265,0.9119,0.91195,175600000.0
2009-01-06 12:33:00,0.91205,0.91235,0.91195,0.91205,95200000.0
2009-01-06 12:34:00,0.91205,0.91225,0.91185,0.912,99000000.0
2009-01-06 12:35:00,0.912,0.9123,0.912,0.9121,170000000.0
2009-01-06 12:36:00,0.9121,0.91225,0.91175,0.9118,135000000.0
2009-01-06 12:37:00,0.9118,0.91195,0.9113,0.9114,328500000.0
2009-01-06 12:38:00,0.91135,0.91155,0.9112,0.91125,245200000.0
2009-01-06 12:39:00,0.91125,0.91135,0.91125,0.91125,197800000.0
2009-01-06 12:40:00,0.91125,0.91125,0.9112,0.91125,131800000.0
2009-01-06 12:41:00,0.9112,0.9114,0.9112,0.9114,184200000.0
2009-01-06 12:42:00,0.91145,0.91175,0.9113,0.91175,186800000.0
2009-01-06 12:43:00,0.91175,0.9122,0.91175,0.9121,301000000.0
2009-01-06 12:44:00,0.9121,0.91225,0.912,0.912,250600000.0
2009-01-06 12:45:00,0.912,0.9121,0.91195,0.9121,143600000.0
2009-01-06 12:46:00,0.91205,0.9123,0.91205,0.91215,390200000.0
2009-01-06 12:47:00,0.9122,0.91225,0.912,0.9121,226600000.0
2009-01-06 12:48:00,0.91215,0.9125,0.9121,0.9125,289600000.0
2009-01-06 12:49:00,0.91245,0.9129,0.91245,0.9127,242400000.0
2009-01-06 12:50:00,0.91275,0.91275,0.91255,0.9126,139600000.0
2009-01-06 12:51:00,0.9126,0.91285,0.91255,0.9128,157400000.0
2009-01-06 12:52:00,0.91275,0.9128,0.91255,0.91255,206200000.0
2009-01-06 12:53:00,0.91255,0.9126,0.91235,0.91235,191400000.0
2009-01-06 12:54:00,0.91235,0.91245,0.91225,0.91225,158600000.0
2009-01-06 12:55:00,0.9125,0.9128,0.91235,0.9124,229000000.0
2009-01-06 12:56:00,0.91235,0.91235,0.91165,0.912,259800000.0
2009-01-06 12:57:00,0.9121,0.91235,0.9121,0.9121,168900000.0
2009-01-06 12:58:00,0.9121,0.9126,0.9121,0.9126,165800000.0
2009-01-06 12:59:00,0.9126,0.913,0.9125,0.913,173000000.0
2009-01-06 13:00:00,0.91305,0.9133,0.91275,0.91275,175800000.0
2009-01-06 13:01:00,0.91275,0.91275,0.9124,0.91245,202000000.0
2009-01-06 13:02:00,0.91245,0.91255,0.9123,0.9125,181200000.0
2009-01-06 13:03:00,0.9125,0.91275,0.91245,0.9125,204800000.0
2009-01-06 13:04:00,0.91245,0.91265,0.91245,0.9125,223900000.0
2009-01-06 13:05:00,0.9125,0.91255,0.9125,0.9125,144400000.0
2009-01-06 13:06:00,0.91255,0.91255,0.9123,0.91235,62400000.0
2009-01-06 13:07:00,0.9123,0.91235,0.9122,0.9123,81200000.0
2009-01-06 13:08:00,0.9123,0.9124,0.9123,0.91235,94200000.0
2009-01-06 13:09:00,0.9124,0.91265,0.91235,0.91265,192800000.0
2009-01-06 13:10:00,0.91265,0.913,0.91265,0.913,137800000.0
2009-01-06 13:11:00,0.913,0.9131,0.91265,0.91295,222600000.0
2009-01-06 13:12:00,0.91295,0.9131,0.9125,0.9125,221800000.0
2009-01-06 13:13:00,0.9125,0.91275,0.91245,0.91275,160000000.0
2009-01-06 13:14:00,0.91275,0.9128,0.91245,0.91275,185800000.0
2009-01-06 13:15:00,0.91275,0.913,0.91235,0.91245,231800000.0
2009-01-06 13:16:00,0.9124,0.91245,0.9122,0.91225,174600000.0
2009-01-06 13:17:00,0.91225,0.91285,0.91225,0.91285,212000000.0
2009-01-06 13:18:00,0.9128,0.913,0.9128,0.91285,212000000.0
2009-01-06 13:19:00,0.91285,0.9129,0.9126,0.9126,171600000.0
2009-01-06 13:20:00,0.9126,0.9128,0.9125,0.91275,108200000.0
2009-01-06 13:21:00,0.9127,0.91275,0.91225,0.91225,228600000.0
2009-01-06 13:22:00,0.91225,0.9128,0.91215,0.9126,227700000.0
2009-01-06 13:23:00,0.9126,0.91295,0.91245,0.91295,215000000.0
2009-01-06 13:24:00,0.91295,0.9134,0.91295,0.91325,189800000.0
2009-01-06 13:25:00,0.91325,0.91405,0.91325,0.91405,208400000.0
2009-01-06 13:26:00,0.91405,0.91445,0.91405,0.9142,418600000.0
2009-01-06 13:27:00,0.9142,0.91425,0.91395,0.914,176000000.0
2009-01-06 13:28:00,0.91395,0.91435,0.91395,0.91435,217200000.0
2009-01-06 13:29:00,0.91435,0.9147,0.91425,0.9147,163600000.0
2009-01-06 13:30:00,0.91465,0.91475,0.9143,0.91455,158000000.0
2009-01-06 13:31:00,0.91455,0.9149,0.91445,0.9147,152000000.0
2009-01-06 13:32:00,0.91475,0.91475,0.91455,0.9147,192200000.0
2009-01-06 13:33:00,0.9147,0.91475,0.91455,0.9146,139600000.0
2009-01-06 13:34:00,0.9146,0.91475,0.91445,0.91475,73000000.0
2009-01-06 13:35:00,0.91475,0.915,0.91475,0.91495,189200000.0
2009-01-06 13:36:00,0.91505,0.9155,0.91495,0.9154,237600000.0
2009-01-06 13:37:00,0.9154,0.91565,0.9154,0.91555,152600000.0
2009-01-06 13:38:00,0.9155,0.9157,0.9153,0.91545,228200000.0
2009-01-06 13:39:00,0.91545,0.91545,0.91475,0.91485,214000000.0
2009-01-06 13:40:00,0.91485,0.91545,0.91485,0.91525,222400000.0
2009-01-06 13:41:00,0.9153,0.91535,0.915,0.915,287800000.0
2009-01-06 13:42:00,0.91495,0.91575,0.9147,0.91575,285000000.0
2009-01-06 13:43:00,0.91575,0.91575,0.9148,0.91515,287500000.0
2009-01-06 13:44:00,0.91515,0.9152,0.91475,0.9149,249600000.0
2009-01-06 13:45:00,0.9149,0.91495,0.91465,0.91485,164600000.0
2009-01-06 13:46:00,0.91485,0.91525,0.91485,0.91515,254800000.0
2009-01-06 13:47:00,0.91515,0.9154,0.9148,0.91485,399600000.0
2009-01-06 13:48:00,0.91485,0.915,0.91475,0.9148,163200000.0
2009-01-06 13:49:00,0.9148,0.9148,0.9146,0.9148,81400000.0
2009-01-06 13:50:00,0.91475,0.91525,0.91475,0.9152,174600000.0
2009-01-06 13:51:00,0.9152,0.91545,0.9152,0.9152,176600000.0
2009-01-06 13:52:00,0.9152,0.91525,0.9147,0.9147,176800000.0
2009-01-06 13:53:00,0.9146,0.91465,0.91405,0.91405,229000000.0
2009-01-06 13:54:00,0.91405,0.91405,0.91285,0.9129,327700000.0
2009-01-06 13:55:00,0.91295,0.91365,0.91285,0.91365,274400000.0
2009-01-06 13:56:00,0.9136,0.9136,0.9128,0.9129,272800000.0
2009-01-06 13:57:00,0.91285,0.913,0.9127,0.9129,136200000.0
2009-01-06 13:58:00,0.91295,0.9132,0.91285,0.9131,138400000.0
2009-01-06 13:59:00,0.91315,0.91335,0.91305,0.9132,149000000.0
2009-01-06 14:00:00,0.9133,0.91425,0.91315,0.91405,232000000.0
2009-01-06 14:01:00,0.91415,0.91445,0.91385,0.91385,235800000.0
2009-01-06 14:02:00,0.91385,0.91395,0.9136,0.9136,188000000.0
2009-01-06 14:03:00,0.91365,0.91365,0.91335,0.9134,166200000.0
2009-01-06 14:04:00,0.9134,0.9134,0.9128,0.91305,242600000.0
2009-01-06 14:05:00,0.913,0.91325,0.9128,0.913,225600000.0
2009-01-06 14:06:00,0.913,0.913,0.91265,0.9128,170200000.0
2009-01-06 14:07:00,0.9128,0.91315,0.9128,0.9128,162800000.0
2009-01-06 14:08:00,0.9128,0.91305,0.91275,0.91285,168200000.0
2009-01-06 14:09:00,0.91275,0.9133,0.91275,0.9131,215800000.0
2009-01-06 14:10:00,0.9131,0.91315,0.9129,0.91305,185200000.0
2009-01-06 14:11:00,0.91315,0.9136,0.913,0.91345,212400000.0
2009-01-06 14:12:00,0.9135,0.9136,0.9129,0.9129,292099999.0
2009-01-06 14:13:00,0.9129,0.9133,0.9129,0.9133,242400000.0
2009-01-06 14:14:00,0.91325,0.9133,0.9126,0.9129,266800000.0
2009-01-06 14:15:00,0.91285,0.91295,0.91265,0.91265,257800000.0
2009-01-06 14:16:00,0.91265,0.91275,0.91255,0.91265,158600000.0
2009-01-06 14:17:00,0.91265,0.91295,0.91265,0.91295,156000000.0
2009-01-06 14:18:00,0.91295,0.9132,0.9129,0.913,245600000.0
2009-01-06 14:19:00,0.91295,0.9131,0.91295,0.9131,233200000.0
2009-01-06 14:20:00,0.91305,0.9134,0.91295,0.91325,248800000.0
2009-01-06 14:21:00,0.91325,0.9134,0.91295,0.913,153800000.0
2009-01-06 14:22:00,0.913,0.91335,0.913,0.91335,112800000.0
2009-01-06 14:23:00,0.91335,0.91335,0.91295,0.9131,205700000.0
2009-01-06 14:24:00,0.913,0.9131,0.91295,0.91305,179400000.0
2009-01-06 14:25:00,0.913,0.913,0.912,0.91225,283400000.0
2009-01-06 14:26:00,0.91225,0.91225,0.9111,0.9111,292400000.0
2009-01-06 14:27:00,0.9111,0.91115,0.91075,0.9111,344000000.0
2009-01-06 14:28:00,0.91115,0.9115,0.91105,0.9112,274300000.0
2009-01-06 14:29:00,0.9112,0.91135,0.911,0.911,246600000.0
2009-01-06 14:30:00,0.911,0.91115,0.91095,0.91115,268000000.0
2009-01-06 14:31:00,0.91115,0.91195,0.91105,0.91175,314500000.0
2009-01-06 14:32:00,0.91175,0.91195,0.91155,0.91195,284500000.0
2009-01-06 14:33:00,0.9119,0.91195,0.9118,0.9119,117000000.0
2009-01-06 14:34:00,0.9119,0.9119,0.91165,0.91185,335000000.0
2009-01-06 14:35:00,0.91185,0.91185,0.91165,0.91185,139400000.0
2009-01-06 14:36:00,0.91185,0.91195,0.91165,0.9119,154200000.0
2009-01-06 14:37:00,0.91185,0.91215,0.91165,0.91165,331200000.0
2009-01-06 14:38:00,0.91165,0.9119,0.9116,0.9117,257200000.0
2009-01-06 14:39:00,0.9117,0.91195,0.9116,0.9116,157600000.0
2009-01-06 14:40:00,0.9115,0.91165,0.91145,0.91165,203800000.0
2009-01-06 14:41:00,0.9117,0.91235,0.9116,0.9122,389200000.0
2009-01-06 14:42:00,0.9122,0.91235,0.9119,0.912,233300000.0
2009-01-06 14:43:00,0.91205,0.9124,0.912,0.9122,238000000.0
2009-01-06 14:44:00,0.9122,0.9126,0.91205,0.9126,211400000.0
2009-01-06 14:45:00,0.9126,0.9131,0.91255,0.9129,233200000.0
2009-01-06 14:46:00,0.91285,0.9132,0.91275,0.9132,280000000.0
2009-01-06 14:47:00,0.91315,0.91335,0.9131,0.91325,162600000.0
2009-01-06 14:48:00,0.91325,0.9133,0.9131,0.9133,88000000.0
2009-01-06 14:49:00,0.9133,0.91385,0.91325,0.91375,138000000.0
2009-01-06 14:50:00,0.91375,0.9139,0.91365,0.9138,185400000.0
2009-01-06 14:51:00,0.9138,0.91505,0.91375,0.91505,217000000.0
2009-01-06 14:52:00,0.91515,0.9153,0.91475,0.91475,260900000.0
2009-01-06 14:53:00,0.91475,0.91525,0.91475,0.91515,238600000.0
2009-01-06 14:54:00,0.9151,0.9153,0.91495,0.9152,182400000.0
2009-01-06 14:55:00,0.9152,0.91565,0.9151,0.91515,227800000.0
2009-01-06 14:56:00,0.9152,0.91535,0.91505,0.91535,223000000.0
2009-01-06 14:57:00,0.91525,0.9153,0.91495,0.9151,191400000.0
2009-01-06 14:58:00,0.91505,0.9152,0.91475,0.91475,226800000.0
2009-01-06 14:59:00,0.91475,0.91505,0.9147,0.91495,207800000.0
2009-01-06 15:00:00,0.91495,0.91515,0.91495,0.91505,248600000.0
2009-01-06 15:01:00,0.91505,0.91605,0.91505,0.9159,216400000.0
2009-01-06 15:02:00,0.9159,0.91605,0.91585,0.9159,212200000.0
2009-01-06 15:03:00,0.9159,0.91645,0.9159,0.9164,222800000.0
2009-01-06 15:04:00,0.91645,0.91645,0.9161,0.9163,181800000.0
2009-01-06 15:05:00,0.9163,0.91645,0.9163,0.9164,155400000.0
2009-01-06 15:06:00,0.9164,0.9169,0.9162,0.9163,246200000.0
2009-01-06 15:07:00,0.9163,0.91695,0.9163,0.91695,215600000.0
2009-01-06 15:08:00,0.9169,0.9175,0.9168,0.91735,85900000.0
2009-01-06 15:09:00,0.9174,0.91795,0.9174,0.91785,144800000.0
2009-01-06 15:10:00,0.9178,0.91845,0.91775,0.91815,224000000.0
2009-01-06 15:11:00,0.91815,0.91875,0.91805,0.91845,315000000.0
2009-01-06 15:12:00,0.91845,0.9187,0.9183,0.9183,393400000.0
2009-01-06 15:13:00,0.9183,0.9183,0.9176,0.9176,234200000.0
2009-01-06 15:14:00,0.91755,0.91785,0.91745,0.91755,312000000.0
2009-01-06 15:15:00,0.91755,0.9176,0.9173,0.9175,160400000.0
2009-01-06 15:16:00,0.9175,0.9179,0.9175,0.9176,279600000.0
2009-01-06 15:17:00,0.9176,0.91805,0.9173,0.91805,257800000.0
2009-01-06 15:18:00,0.91805,0.91835,0.9179,0.91825,188600000.0
2009-01-06 15:19:00,0.91825,0.9185,0.9179,0.91815,199400000.0
2009-01-06 15:20:00,0.9182,0.91835,0.91795,0.9181,274200000.0
2009-01-06 15:21:00,0.9181,0.91825,0.918,0.9182,204600000.0
2009-01-06 15:22:00,0.9182,0.9182,0.9179,0.9181,153600000.0
2009-01-06 15:23:00,0.9181,0.91825,0.9176,0.9176,244500000.0
2009-01-06 15:24:00,0.9176,0.91785,0.91755,0.9177,244800000.0
2009-01-06 15:25:00,0.9177,0.9179,0.9177,0.91785,161600000.0
2009-01-06 15:26:00,0.91785,0.9182,0.91765,0.9179,212400000.0
2009-01-06 15:27:00,0.918,0.9182,0.91795,0.91815,330000000.0
2009-01-06 15:28:00,0.9181,0.9184,0.91795,0.9184,300800000.0
2009-01-06 15:29:00,0.91835,0.91845,0.91825,0.91825,207200000.0
2009-01-06 15:30:00,0.91825,0.91855,0.91825,0.91855,239000000.0
2009-01-06 15:31:00,0.91855,0.9186,0.9184,0.91845,291600000.0
2009-01-06 15:32:00,0.91845,0.9185,0.91835,0.91845,202800000.0
2009-01-06 15:33:00,0.9184,0.919,0.9184,0.9189,288600000.0
2009-01-06 15:34:00,0.9189,0.91935,0.9188,0.91935,177600000.0
2009-01-06 15:35:00,0.91935,0.9201,0.9193,0.9201,279600000.0
2009-01-06 15:36:00,0.9201,0.9202,0.9198,0.91985,183000000.0
2009-01-06 15:37:00,0.91985,0.92025,0.91985,0.92025,319400000.0
2009-01-06 15:38:00,0.92025,0.92035,0.9201,0.92035,222800000.0
2009-01-06 15:39:00,0.9203,0.9204,0.92,0.9202,244800000.0
2009-01-06 15:40:00,0.9202,0.9203,0.92015,0.92015,212800000.0
2009-01-06 15:41:00,0.9202,0.9203,0.91995,0.92005,191600000.0
2009-01-06 15:42:00,0.92005,0.9205,0.9199,0.9202,205600000.0
2009-01-06 15:43:00,0.9202,0.92035,0.92005,0.9203,161000000.0
2009-01-06 15:44:00,0.92025,0.92045,0.92025,0.92035,145000000.0
2009-01-06 15:45:00,0.92035,0.92065,0.92025,0.92065,218800000.0
2009-01-06 15:46:00,0.92065,0.9208,0.92045,0.9206,211200000.0
2009-01-06 15:47:00,0.9205,0.9206,0.92035,0.92045,350200000.0
2009-01-06 15:48:00,0.92035,0.92045,0.92015,0.92015,448800000.0
2009-01-06 15:49:00,0.92015,0.9202,0.9196,0.9196,402700000.0
2009-01-06 15:50:00,0.91965,0.92005,0.9194,0.92005,332799999.0
2009-01-06 15:51:00,0.91995,0.92035,0.91985,0.92035,373800000.0
2009-01-06 15:52:00,0.9204,0.92055,0.91975,0.91975,301200000.0
2009-01-06 15:53:00,0.9197,0.9199,0.9196,0.9197,315300000.0
2009-01-06 15:54:00,0.9197,0.9203,0.9197,0.91985,287400000.0
2009-01-06 15:55:00,0.9198,0.91995,0.91975,0.9198,187200000.0
2009-01-06 15:56:00,0.9198,0.91985,0.9193,0.9194,277000000.0
2009-01-06 15:57:00,0.9194,0.9194,0.919,0.919,181400000.0
2009-01-06 15:58:00,0.919,0.91925,0.9188,0.91885,226200000.0
2009-01-06 15:59:00,0.9189,0.9191,0.9188,0.91885,192800000.0
2009-01-06 16:00:00,0.9188,0.9189,0.91875,0.9189,146400000.0
2009-01-06 16:01:00,0.9189,0.9189,0.9187,0.9187,142200000.0
2009-01-06 16:02:00,0.91875,0.91885,0.91825,0.91845,324400000.0
2009-01-06 16:03:00,0.9185,0.91875,0.91845,0.91875,305800000.0
2009-01-06 16:04:00,0.9188,0.9189,0.9186,0.9189,233400000.0
2009-01-06 16:05:00,0.9189,0.91925,0.9189,0.9191,229400000.0
2009-01-06 16:06:00,0.91905,0.91925,0.919,0.91925,193400000.0
2009-01-06 16:07:00,0.91925,0.9193,0.9191,0.9193,234000000.0
2009-01-06 16:08:00,0.9193,0.91935,0.91905,0.91915,138400000.0
2009-01-06 16:09:00,0.91915,0.9192,0.9187,0.9187,232399999.0
2009-01-06 16:10:00,0.9188,0.9199,0.91875,0.91975,247000000.0
2009-01-06 16:11:00,0.91975,0.92015,0.91975,0.9199,242000000.0
2009-01-06 16:12:00,0.9199,0.92035,0.9199,0.92035,230000000.0
2009-01-06 16:13:00,0.9203,0.9207,0.9203,0.9204,272700000.0
2009-01-06 16:14:00,0.9204,0.9211,0.9203,0.9203,381700000.0
2009-01-06 16:15:00,0.9203,0.9203,0.91975,0.92,279000000.0
2009-01-06 16:16:00,0.92,0.9206,0.91995,0.9205,307400000.0
2009-01-06 16:17:00,0.9205,0.92065,0.92045,0.9206,288800000.0
2009-01-06 16:18:00,0.9206,0.9209,0.9205,0.9209,303400000.0
2009-01-06 16:19:00,0.92085,0.92095,0.9208,0.9208,150400000.0
2009-01-06 16:20:00,0.9209,0.9209,0.9205,0.92065,147800000.0
2009-01-06 16:21:00,0.92065,0.92125,0.9205,0.9211,245900000.0
2009-01-06 16:22:00,0.9211,0.9214,0.9209,0.92135,258200000.0
2009-01-06 16:23:00,0.9214,0.9218,0.9213,0.92165,234500000.0
2009-01-06 16:24:00,0.9216,0.9218,0.92115,0.9216,233800000.0
2009-01-06 16:25:00,0.92165,0.922,0.9213,0.9213,171600000.0
2009-01-06 16:26:00,0.9213,0.92145,0.92075,0.92075,227200000.0
2009-01-06 16:27:00,0.92075,0.92075,0.9202,0.9205,214500000.0
2009-01-06 16:28:00,0.9205,0.92065,0.92025,0.92035,169200000.0
2009-01-06 16:29:00,0.9204,0.92075,0.9203,0.9207,158200000.0
2009-01-06 16:30:00,0.92075,0.92105,0.9205,0.9207,291200000.0
2009-01-06 16:31:00,0.9207,0.92085,0.91975,0.9199,242000000.0
2009-01-06 16:32:00,0.92,0.9204,0.91975,0.9198,338400001.0
2009-01-06 16:33:00,0.9198,0.9199,0.9196,0.91975,257600000.0
2009-01-06 16:34:00,0.9198,0.9202,0.9198,0.92,202000000.0
2009-01-06 16:35:00,0.91995,0.92045,0.9199,0.9203,166200000.0
2009-01-06 16:36:00,0.9203,0.9206,0.92025,0.92035,175600000.0
2009-01-06 16:37:00,0.92035,0.9204,0.91995,0.92015,248400000.0
2009-01-06 16:38:00,0.92005,0.9201,0.91995,0.91995,111800000.0
2009-01-06 16:39:00,0.91995,0.91995,0.9197,0.91975,250200000.0
2009-01-06 16:40:00,0.91975,0.9199,0.91965,0.9197,246599999.0
2009-01-06 16:41:00,0.91975,0.91995,0.9194,0.91945,273400000.0
2009-01-06 16:42:00,0.91945,0.9195,0.91895,0.9194,290200000.0
2009-01-06 16:43:00,0.9195,0.9198,0.9192,0.91925,187600000.0
2009-01-06 16:44:00,0.9191,0.9191,0.91775,0.91805,217200000.0
2009-01-06 16:45:00,0.9181,0.9182,0.91795,0.91815,227800000.0
2009-01-06 16:46:00,0.91815,0.9183,0.91805,0.9182,258400000.0
2009-01-06 16:47:00,0.9182,0.91835,0.91775,0.91805,194200000.0
2009-01-06 16:48:00,0.9181,0.91825,0.91795,0.91805,121800000.0
2009-01-06 16:49:00,0.91815,0.91835,0.918,0.9182,267200000.0
2009-01-06 16:50:00,0.9182,0.91835,0.91715,0.91715,329800000.0
2009-01-06 16:51:00,0.91715,0.91715,0.9164,0.91665,257400000.0
2009-01-06 16:52:00,0.91665,0.91745,0.9165,0.91735,234400000.0
2009-01-06 16:53:00,0.91735,0.9175,0.9171,0.9172,249200000.0
2009-01-06 16:54:00,0.9172,0.91745,0.91715,0.91715,236000000.0
2009-01-06 16:55:00,0.91715,0.91715,0.91665,0.917,139000000.0
2009-01-06 16:56:00,0.91715,0.91715,0.9165,0.917,176200000.0
2009-01-06 16:57:00,0.917,0.9177,0.917,0.9177,235000000.0
2009-01-06 16:58:00,0.9177,0.9182,0.91755,0.9181,233400000.0
2009-01-06 16:59:00,0.9181,0.91825,0.91775,0.91795,209400000.0
2009-01-06 17:00:00,0.91795,0.9181,0.9175,0.91805,194600000.0
2009-01-06 17:01:00,0.91805,0.9186,0.91795,0.9183,252400000.0
2009-01-06 17:02:00,0.91825,0.91865,0.9181,0.9184,213600000.0
2009-01-06 17:03:00,0.9184,0.9185,0.91815,0.9184,275600000.0
2009-01-06 17:04:00,0.91835,0.9184,0.91795,0.918,244600000.0
2009-01-06 17:05:00,0.918,0.91805,0.91775,0.9178,172000000.0
2009-01-06 17:06:00,0.9178,0.91805,0.9178,0.91785,237400000.0
2009-01-06 17:07:00,0.9178,0.9181,0.91775,0.9181,174000000.0
2009-01-06 17:08:00,0.9181,0.9187,0.9181,0.9182,190200000.0
2009-01-06 17:09:00,0.91835,0.9184,0.9179,0.9183,276000000.0
2009-01-06 17:10:00,0.91825,0.91855,0.9179,0.91805,252200000.0
2009-01-06 17:11:00,0.9181,0.9181,0.9178,0.91785,142400000.0
2009-01-06 17:12:00,0.91785,0.91805,0.91765,0.91765,149200000.0
2009-01-06 17:13:00,0.91765,0.9177,0.91745,0.9176,207600000.0
2009-01-06 17:14:00,0.9176,0.91775,0.91735,0.91755,241000000.0
2009-01-06 17:15:00,0.91755,0.9176,0.9175,0.9176,99800000.0
2009-01-06 17:16:00,0.91755,0.9176,0.91735,0.9174,230800000.0
2009-01-06 17:17:00,0.91745,0.91745,0.91705,0.9171,275600000.0
2009-01-06 17:18:00,0.9171,0.91735,0.91685,0.91735,280800000.0
2009-01-06 17:19:00,0.91735,0.9175,0.9172,0.91745,180600000.0
2009-01-06 17:20:00,0.91745,0.9176,0.91725,0.91735,230400000.0
2009-01-06 17:21:00,0.91725,0.9173,0.91675,0.917,215400000.0
2009-01-06 17:22:00,0.917,0.91715,0.91685,0.917,259800000.0
2009-01-06 17:23:00,0.917,0.91705,0.91555,0.9157,233000000.0
2009-01-06 17:24:00,0.9157,0.9157,0.9146,0.91505,384599999.0
2009-01-06 17:25:00,0.91505,0.91575,0.9149,0.9157,356200000.0
2009-01-06 17:26:00,0.9157,0.91635,0.91545,0.91625,379800000.0
2009-01-06 17:27:00,0.91625,0.91645,0.9159,0.9164,257800000.0
2009-01-06 17:28:00,0.91645,0.9171,0.91645,0.917,238400000.0
2009-01-06 17:29:00,0.917,0.917,0.91595,0.91605,232000000.0
2009-01-06 17:30:00,0.9161,0.9161,0.91545,0.9159,217400000.0
2009-01-06 17:31:00,0.91585,0.91605,0.9155,0.9159,275000000.0
2009-01-06 17:32:00,0.91585,0.9161,0.9157,0.91605,273700000.0
2009-01-06 17:33:00,0.91595,0.91605,0.91515,0.9153,249200000.0
2009-01-06 17:34:00,0.91535,0.916,0.91535,0.916,299600000.0
2009-01-06 17:35:00,0.91595,0.91605,0.91545,0.91555,256400000.0
2009-01-06 17:36:00,0.91555,0.91595,0.9155,0.9157,211000000.0
2009-01-06 17:37:00,0.91575,0.91585,0.91535,0.9154,193000000.0
2009-01-06 17:38:00,0.9154,0.9154,0.9152,0.9152,212600000.0
2009-01-06 17:39:00,0.9152,0.9154,0.9149,0.9152,250800000.0
2009-01-06 17:40:00,0.91525,0.9153,0.91455,0.91495,330500000.0
2009-01-06 17:41:00,0.91495,0.9152,0.9147,0.91515,281200000.0
2009-01-06 17:42:00,0.91515,0.9152,0.91475,0.9148,269800000.0
2009-01-06 17:43:00,0.9148,0.91495,0.9145,0.9147,228600000.0
2009-01-06 17:44:00,0.9147,0.91475,0.9142,0.9142,287000000.0
2009-01-06 17:45:00,0.91415,0.91425,0.91355,0.91365,342000000.0
2009-01-06 17:46:00,0.91365,0.91465,0.91355,0.91405,294000000.0
2009-01-06 17:47:00,0.914,0.914,0.9135,0.9136,227800000.0
2009-01-06 17:48:00,0.9136,0.9137,0.9129,0.91295,290600000.0
2009-01-06 17:49:00,0.913,0.913,0.91255,0.91265,307500000.0
2009-01-06 17:50:00,0.91265,0.91265,0.91155,0.91155,321200000.0
2009-01-06 17:51:00,0.91155,0.91155,0.91105,0.91105,247800000.0
2009-01-06 17:52:00,0.91105,0.91105,0.91025,0.9103,281600000.0
2009-01-06 17:53:00,0.9103,0.9107,0.9102,0.9105,316000000.0
2009-01-06 17:54:00,0.9105,0.91085,0.9105,0.91075,282200000.0
2009-01-06 17:55:00,0.91075,0.9109,0.91055,0.9106,279200000.0
2009-01-06 17:56:00,0.9106,0.9108,0.91055,0.91065,310800000.0
2009-01-06 17:57:00,0.91065,0.91095,0.9105,0.91055,284800000.0
2009-01-06 17:58:00,0.91055,0.91065,0.9103,0.91065,260600000.0
2009-01-06 17:59:00,0.91065,0.91145,0.9106,0.91085,296600000.0
2009-01-06 18:00:00,0.91085,0.9113,0.91085,0.91085,348400000.0
2009-01-06 18:01:00,0.91095,0.9112,0.91065,0.9112,232000000.0
2009-01-06 18:02:00,0.91115,0.91125,0.9109,0.911,188400000.0
2009-01-06 18:03:00,0.91085,0.91095,0.91065,0.9107,149200000.0
2009-01-06 18:04:00,0.9107,0.911,0.91065,0.911,260400000.0
2009-01-06 18:05:00,0.91095,0.91105,0.9109,0.9109,159600000.0
2009-01-06 18:06:00,0.9109,0.91105,0.9109,0.911,167600000.0
2009-01-06 18:07:00,0.91105,0.9111,0.91085,0.91105,223800000.0
2009-01-06 18:08:00,0.91105,0.91165,0.9109,0.9109,186400000.0
2009-01-06 18:09:00,0.9108,0.9115,0.9108,0.9111,210800000.0
2009-01-06 18:10:00,0.9111,0.91155,0.91095,0.91155,129200000.0
2009-01-06 18:11:00,0.91155,0.91155,0.91105,0.9111,117800000.0
2009-01-06 18:12:00,0.9111,0.9113,0.9111,0.91125,114800000.0
2009-01-06 18:13:00,0.91125,0.9113,0.9111,0.9112,136200000.0
2009-01-06 18:14:00,0.9112,0.9113,0.911,0.9111,129000000.0
2009-01-06 18:15:00,0.9111,0.91115,0.9107,0.91075,180000000.0
2009-01-06 18:16:00,0.91075,0.9108,0.91,0.91025,281400000.0
2009-01-06 18:17:00,0.91035,0.91035,0.90935,0.90935,313200000.0
2009-01-06 18:18:00,0.90935,0.9095,0.909,0.9095,292000000.0
2009-01-06 18:19:00,0.90955,0.9099,0.90955,0.90975,273600000.0
2009-01-06 18:20:00,0.90975,0.90985,0.90925,0.90935,302400000.0
2009-01-06 18:21:00,0.90945,0.90945,0.90895,0.90905,251600000.0
2009-01-06 18:22:00,0.90915,0.9093,0.9085,0.9088,319600000.0
2009-01-06 18:23:00,0.9088,0.909,0.90875,0.9088,273200000.0
2009-01-06 18:24:00,0.9088,0.90895,0.9086,0.90865,236800000.0
2009-01-06 18:25:00,0.90865,0.90915,0.90855,0.9091,277400000.0
2009-01-06 18:26:00,0.9091,0.90925,0.90875,0.9089,315400000.0
2009-01-06 18:27:00,0.90895,0.90895,0.90845,0.90865,240200000.0
2009-01-06 18:28:00,0.9087,0.90875,0.90855,0.9087,283200000.0
2009-01-06 18:29:00,0.9087,0.9091,0.9087,0.90905,168800000.0
2009-01-06 18:30:00,0.9091,0.90935,0.9091,0.9093,220600000.0
2009-01-06 18:31:00,0.90925,0.9093,0.9087,0.90875,230400000.0
2009-01-06 18:32:00,0.9087,0.90885,0.9087,0.90875,272400000.0
2009-01-06 18:33:00,0.90875,0.90875,0.9085,0.90875,252600000.0
2009-01-06 18:34:00,0.90875,0.90875,0.9084,0.9084,299000000.0
2009-01-06 18:35:00,0.90845,0.90865,0.90845,0.9086,217800000.0
2009-01-06 18:36:00,0.9086,0.9088,0.9086,0.90865,183600000.0
2009-01-06 18:37:00,0.90865,0.90885,0.90855,0.9087,271000000.0
2009-01-06 18:38:00,0.9087,0.9089,0.9086,0.90865,220200000.0
2009-01-06 18:39:00,0.90865,0.9089,0.90855,0.9086,251600000.0
2009-01-06 18:40:00,0.90855,0.9089,0.90855,0.9088,348400000.0
2009-01-06 18:41:00,0.9088,0.90905,0.90865,0.909,379000000.0
2009-01-06 18:42:00,0.909,0.9091,0.9086,0.90865,394200000.0
2009-01-06 18:43:00,0.90865,0.9089,0.9085,0.90885,316000000.0
2009-01-06 18:44:00,0.90875,0.90905,0.9087,0.909,345400000.0
2009-01-06 18:45:00,0.909,0.90925,0.9079,0.90805,473600001.0
2009-01-06 18:46:00,0.9079,0.90795,0.9075,0.9078,412000000.0
2009-01-06 18:47:00,0.9078,0.9082,0.9078,0.9081,312799999.0
2009-01-06 18:48:00,0.9081,0.90815,0.90785,0.90805,193400000.0
2009-01-06 18:49:00,0.90805,0.9083,0.9079,0.90805,406599998.0
2009-01-06 18:50:00,0.90795,0.9081,0.90765,0.90765,295000000.0
2009-01-06 18:51:00,0.9077,0.90805,0.9077,0.908,277400000.0
2009-01-06 18:52:00,0.9079,0.90875,0.9079,0.90875,255800000.0
2009-01-06 18:53:00,0.90875,0.90975,0.90865,0.90965,231500000.0
2009-01-06 18:54:00,0.90965,0.90965,0.9092,0.9096,214200000.0
2009-01-06 18:55:00,0.9096,0.9101,0.9094,0.9099,387800000.0
2009-01-06 18:56:00,0.9099,0.91025,0.90965,0.90985,482600000.0
2009-01-06 18:57:00,0.90985,0.9099,0.9094,0.90955,356200000.0
2009-01-06 18:58:00,0.90955,0.90965,0.9094,0.9095,331600000.0
2009-01-06 18:59:00,0.9095,0.90985,0.90925,0.90985,255200000.0
2009-01-06 19:00:00,0.90985,0.90995,0.90945,0.90985,347400000.0
2009-01-06 19:01:00,0.90985,0.90985,0.9096,0.90975,350800000.0
2009-01-06 19:02:00,0.90975,0.9098,0.9096,0.90965,341200000.0
2009-01-06 19:03:00,0.90965,0.9097,0.9094,0.90945,387800000.0
2009-01-06 19:04:00,0.90945,0.90955,0.9092,0.9095,348000000.0
2009-01-06 19:05:00,0.90945,0.90985,0.90945,0.90985,240800000.0
2009-01-06 19:06:00,0.9099,0.91,0.9097,0.90985,337800000.0
2009-01-06 19:07:00,0.90985,0.91005,0.90975,0.91005,123400000.0
2009-01-06 19:08:00,0.91005,0.91005,0.90995,0.90995,184000000.0
2009-01-06 19:09:00,0.90995,0.90995,0.9093,0.90945,322800000.0
2009-01-06 19:10:00,0.9094,0.90975,0.9093,0.90955,401000000.0
2009-01-06 19:11:00,0.9095,0.90955,0.9092,0.9095,337600000.0
2009-01-06 19:12:00,0.9095,0.9096,0.90935,0.90935,426800000.0
2009-01-06 19:13:00,0.90935,0.90955,0.9092,0.90925,455200000.0
2009-01-06 19:14:00,0.9092,0.90935,0.90905,0.90905,368200000.0
2009-01-06 19:15:00,0.9091,0.90945,0.9085,0.90855,361600000.0
2009-01-06 19:16:00,0.90855,0.90855,0.9081,0.90825,417800000.0
2009-01-06 19:17:00,0.90825,0.90835,0.9081,0.9082,297400000.0
2009-01-06 19:18:00,0.90815,0.90815,0.90765,0.9078,352800000.0
2009-01-06 19:19:00,0.90775,0.9083,0.9077,0.9079,388600000.0
2009-01-06 19:20:00,0.908,0.90805,0.90665,0.90685,383400000.0
2009-01-06 19:21:00,0.90675,0.9069,0.90655,0.9069,397600000.0
2009-01-06 19:22:00,0.90695,0.90725,0.90685,0.9072,314000000.0
2009-01-06 19:23:00,0.90715,0.90715,0.90665,0.90675,314200000.0
2009-01-06 19:24:00,0.90685,0.90725,0.9068,0.90705,268200000.0
2009-01-06 19:25:00,0.9071,0.90795,0.90705,0.90795,266400000.0
2009-01-06 19:26:00,0.908,0.9081,0.90745,0.90765,423400000.0
2009-01-06 19:27:00,0.90775,0.9078,0.9074,0.9075,289199999.0
2009-01-06 19:28:00,0.9075,0.9075,0.90695,0.9071,487600002.0
2009-01-06 19:29:00,0.90715,0.9075,0.90695,0.90725,340800000.0
2009-01-06 19:30:00,0.90725,0.9073,0.9067,0.90675,219200000.0
2009-01-06 19:31:00,0.90675,0.9068,0.90665,0.9067,92400000.0
2009-01-06 19:32:00,0.9067,0.90695,0.9067,0.90685,176000000.0
2009-01-06 19:33:00,0.90675,0.90695,0.9066,0.90675,275400001.0
2009-01-06 19:34:00,0.9068,0.90685,0.90665,0.90665,178000000.0
2009-01-06 19:35:00,0.9067,0.90695,0.9066,0.9068,337000000.0
2009-01-06 19:36:00,0.9068,0.9072,0.9067,0.90715,314600000.0
2009-01-06 19:37:00,0.90715,0.90755,0.90705,0.90725,243000000.0
2009-01-06 19:38:00,0.90725,0.90725,0.90685,0.9069,195599998.0
2009-01-06 19:39:00,0.9069,0.90725,0.9069,0.9072,172000000.0
2009-01-06 19:40:00,0.9072,0.9074,0.9072,0.9073,433200000.0
2009-01-06 19:41:00,0.9072,0.90735,0.90695,0.9071,320600001.0
2009-01-06 19:42:00,0.90715,0.9073,0.90665,0.9069,366600000.0
2009-01-06 19:43:00,0.90695,0.90715,0.9069,0.9071,382200000.0
2009-01-06 19:44:00,0.9069,0.9071,0.90675,0.9068,374600001.0
2009-01-06 19:45:00,0.9069,0.90705,0.9068,0.90695,200000000.0
2009-01-06 19:46:00,0.90695,0.90695,0.9065,0.9066,265999999.0
2009-01-06 19:47:00,0.9065,0.90665,0.90645,0.90655,255600000.0
2009-01-06 19:48:00,0.90645,0.90655,0.9061,0.9062,322200000.0
2009-01-06 19:49:00,0.9062,0.9062,0.90595,0.90605,338400000.0
2009-01-06 19:50:00,0.90605,0.9061,0.90585,0.90595,117400000.0
2009-01-06 19:51:00,0.90595,0.90605,0.9054,0.9055,203800000.0
2009-01-06 19:52:00,0.9055,0.90555,0.9042,0.90455,279400000.0
2009-01-06 19:53:00,0.90455,0.9046,0.90415,0.9044,365400000.0
2009-01-06 19:54:00,0.90435,0.90465,0.9043,0.9046,351800000.0
2009-01-06 19:55:00,0.9046,0.9048,0.90415,0.9044,271400000.0
2009-01-06 19:56:00,0.9044,0.9045,0.90405,0.9041,302600000.0
2009-01-06 19:57:00,0.90405,0.90425,0.90405,0.9041,287600000.0
2009-01-06 19:58:00,0.904,0.904,0.90295,0.90295,446400000.0
2009-01-06 19:59:00,0.903,0.90365,0.9028,0.90335,436800000.0
2009-01-06 20:00:00,0.90335,0.9034,0.90265,0.90265,313000000.0
2009-01-06 20:01:00,0.90265,0.90265,0.9022,0.9023,283800000.0
2009-01-06 20:02:00,0.90235,0.90285,0.90225,0.9025,270800000.0
2009-01-06 20:03:00,0.90245,0.90335,0.90245,0.90325,342400000.0
2009-01-06 20:04:00,0.90325,0.9034,0.90315,0.9033,210600000.0
2009-01-06 20:05:00,0.9033,0.9034,0.90245,0.90265,271600000.0
2009-01-06 20:06:00,0.90265,0.90315,0.90265,0.9028,324600000.0
2009-01-06 20:07:00,0.9028,0.90305,0.90275,0.90275,272800000.0
2009-01-06 20:08:00,0.9028,0.90325,0.9027,0.90275,254200000.0
2009-01-06 20:09:00,0.9028,0.90325,0.9028,0.90325,122400000.0
2009-01-06 20:10:00,0.9033,0.9034,0.90315,0.9034,183800000.0
2009-01-06 20:11:00,0.9034,0.90345,0.90305,0.90315,321400000.0
2009-01-06 20:12:00,0.90315,0.9034,0.90315,0.90335,113800000.0
2009-01-06 20:13:00,0.90335,0.9035,0.9031,0.90325,227000000.0
2009-01-06 20:14:00,0.9033,0.9041,0.9032,0.9039,293800000.0
2009-01-06 20:15:00,0.9039,0.90425,0.90385,0.90385,272800000.0
2009-01-06 20:16:00,0.90385,0.9039,0.90345,0.90345,173000000.0
2009-01-06 20:17:00,0.90345,0.90375,0.90345,0.90355,323400000.0
2009-01-06 20:18:00,0.9035,0.90355,0.90315,0.9032,155000000.0
2009-01-06 20:19:00,0.9033,0.90335,0.90305,0.90315,234600000.0
2009-01-06 20:20:00,0.90315,0.90315,0.90295,0.90305,218800000.0
2009-01-06 20:21:00,0.90305,0.90345,0.9029,0.9032,310200000.0
2009-01-06 20:22:00,0.90325,0.90395,0.90325,0.90395,232800000.0
2009-01-06 20:23:00,0.90395,0.9041,0.9037,0.90375,212200000.0
2009-01-06 20:24:00,0.90375,0.9042,0.90375,0.9039,461800000.0
2009-01-06 20:25:00,0.90405,0.90425,0.90385,0.90405,410800000.0
2009-01-06 20:26:00,0.90405,0.9042,0.90395,0.9041,382400000.0
2009-01-06 20:27:00,0.9041,0.9045,0.9041,0.9045,281600000.0
2009-01-06 20:28:00,0.9045,0.9045,0.90435,0.90435,321800000.0
2009-01-06 20:29:00,0.90435,0.90455,0.90425,0.90455,415400000.0
2009-01-06 20:30:00,0.90455,0.90455,0.90445,0.90445,436000000.0
2009-01-06 20:31:00,0.90445,0.90445,0.9041,0.90425,227800000.0
2009-01-06 20:32:00,0.9043,0.9045,0.9043,0.90445,225800000.0
2009-01-06 20:33:00,0.90445,0.9047,0.9044,0.9046,147800000.0
2009-01-06 20:34:00,0.9046,0.9047,0.90445,0.90445,201200000.0
2009-01-06 20:35:00,0.90445,0.90465,0.9044,0.90445,188800000.0
2009-01-06 20:36:00,0.9045,0.9046,0.9045,0.90455,157800000.0
2009-01-06 20:37:00,0.90455,0.90455,0.90435,0.90435,179200000.0
2009-01-06 20:38:00,0.9044,0.90455,0.90435,0.90455,265200000.0
2009-01-06 20:39:00,0.9047,0.90475,0.90455,0.9046,21000000.0
2009-01-06 20:40:00,0.9046,0.90465,0.9046,0.9046,74400000.0
2009-01-06 20:41:00,0.90465,0.905,0.90465,0.905,220600000.0
2009-01-06 20:42:00,0.905,0.90525,0.90495,0.9052,254000000.0
2009-01-06 20:43:00,0.90525,0.90555,0.90515,0.9052,245600000.0
2009-01-06 20:44:00,0.90515,0.9053,0.90515,0.90525,143600000.0
2009-01-06 20:45:00,0.90525,0.9053,0.9052,0.90525,246400000.0
2009-01-06 20:46:00,0.90525,0.90525,0.9051,0.9051,163200000.0
2009-01-06 20:47:00,0.90515,0.90535,0.90515,0.9053,111600000.0
2009-01-06 20:48:00,0.90535,0.90565,0.90535,0.9056,204000000.0
2009-01-06 20:49:00,0.90555,0.9056,0.90495,0.905,165200000.0
2009-01-06 20:50:00,0.9051,0.9054,0.90505,0.9054,318200000.0
2009-01-06 20:51:00,0.9054,0.9055,0.90525,0.90525,121400000.0
2009-01-06 20:52:00,0.90525,0.90555,0.9052,0.9055,108800000.0
2009-01-06 20:53:00,0.90545,0.9055,0.90525,0.9053,159000000.0
2009-01-06 20:54:00,0.9053,0.9055,0.90525,0.90525,110400000.0
2009-01-06 20:55:00,0.90525,0.90525,0.905,0.9052,83600000.0
2009-01-06 20:56:00,0.9053,0.9053,0.905,0.905,101600000.0
2009-01-06 20:57:00,0.90505,0.90505,0.9046,0.90495,184800000.0
2009-01-06 20:58:00,0.9049,0.90495,0.9041,0.90435,230200000.0
2009-01-06 20:59:00,0.9043,0.9048,0.90425,0.90465,215800000.0
2009-01-06 21:00:00,0.9046,0.9051,0.90445,0.9051,141600000.0
2009-01-06 21:01:00,0.9052,0.9052,0.90415,0.9043,237600000.0
2009-01-06 21:02:00,0.9043,0.9043,0.9034,0.9038,283200000.0
2009-01-06 21:03:00,0.9038,0.9038,0.90325,0.90355,246600000.0
2009-01-06 21:04:00,0.90355,0.90355,0.9032,0.90355,300600000.0
2009-01-06 21:05:00,0.9036,0.90395,0.90355,0.90385,294000000.0
2009-01-06 21:06:00,0.90385,0.90495,0.90385,0.90495,368200000.0
2009-01-06 21:07:00,0.90495,0.90495,0.90355,0.9037,347000000.0
2009-01-06 21:08:00,0.90375,0.9039,0.9035,0.9035,224400000.0
2009-01-06 21:09:00,0.90345,0.9046,0.90345,0.9046,247000000.0
2009-01-06 21:10:00,0.90465,0.90495,0.9044,0.90445,303800000.0
2009-01-06 21:11:00,0.9045,0.90475,0.90435,0.90435,219800000.0
2009-01-06 21:12:00,0.9043,0.90475,0.90415,0.90455,367800000.0
2009-01-06 21:13:00,0.90455,0.90515,0.90445,0.90515,311000000.0
2009-01-06 21:14:00,0.90515,0.90555,0.90505,0.90555,383200000.0
2009-01-06 21:15:00,0.90555,0.90565,0.90515,0.9052,270200000.0
2009-01-06 21:16:00,0.9052,0.90535,0.90495,0.9051,259000000.0
2009-01-06 21:17:00,0.90515,0.9054,0.9051,0.9053,272000000.0
2009-01-06 21:18:00,0.9053,0.90545,0.90525,0.90545,275200000.0
2009-01-06 21:19:00,0.9054,0.9054,0.90445,0.9049,235600000.0
2009-01-06 21:20:00,0.90505,0.90545,0.905,0.905,313600000.0
2009-01-06 21:21:00,0.90505,0.9054,0.9048,0.9049,277200000.0
2009-01-06 21:22:00,0.90455,0.90495,0.90455,0.9046,340400000.0
2009-01-06 21:23:00,0.90455,0.9051,0.90445,0.9051,363400000.0
2009-01-06 21:24:00,0.9051,0.9052,0.90505,0.9052,296400000.0
2009-01-06 21:25:00,0.9052,0.9052,0.9047,0.90495,420600000.0
2009-01-06 21:26:00,0.9048,0.90495,0.9046,0.9048,363000000.0
2009-01-06 21:27:00,0.9048,0.9048,0.9045,0.9045,145200000.0
2009-01-06 21:28:00,0.9046,0.90495,0.90445,0.90455,287600000.0
2009-01-06 21:29:00,0.90455,0.9046,0.90445,0.90455,114200000.0
2009-01-06 21:30:00,0.90455,0.9046,0.90445,0.90455,191000000.0
2009-01-06 21:31:00,0.90455,0.9048,0.90455,0.9046,178200000.0
2009-01-06 21:32:00,0.9046,0.905,0.9046,0.9048,237000000.0
2009-01-06 21:33:00,0.9048,0.9049,0.90475,0.90485,229800000.0
2009-01-06 21:34:00,0.9049,0.90505,0.9048,0.9048,139400000.0
2009-01-06 21:35:00,0.9048,0.90505,0.9048,0.9048,206000000.0
2009-01-06 21:36:00,0.90485,0.905,0.90475,0.905,180000000.0
2009-01-06 21:37:00,0.905,0.905,0.90475,0.9049,180400000.0
2009-01-06 21:38:00,0.9049,0.90495,0.90475,0.9048,201000000.0
2009-01-06 21:39:00,0.9048,0.9048,0.90475,0.9048,68800000.0
2009-01-06 21:40:00,0.9048,0.90485,0.90475,0.9048,164200000.0
2009-01-06 21:41:00,0.9048,0.9048,0.90475,0.90475,100800000.0
2009-01-06 21:42:00,0.90475,0.90475,0.90475,0.90475,38000000.0
2009-01-06 21:43:00,0.90446,0.90473,0.90445,0.90449,63400000.0
2009-01-06 21:44:00,0.90475,0.90475,0.90475,0.90475,27200000.0
2009-01-06 21:45:00,0.90475,0.90525,0.90475,0.90485,261800000.0
2009-01-06 21:46:00,0.90485,0.9054,0.9046,0.90515,431600000.0
2009-01-06 21:47:00,0.9051,0.90515,0.90455,0.90465,327200000.0
2009-01-06 21:48:00,0.90465,0.9047,0.9043,0.90435,274600000.0
2009-01-06 21:49:00,0.90435,0.9046,0.90415,0.90425,316600000.0
2009-01-06 21:50:00,0.90425,0.90465,0.90415,0.90415,326800000.0
2009-01-06 21:51:00,0.90415,0.90415,0.90325,0.9036,274000000.0
2009-01-06 21:52:00,0.9036,0.9041,0.90345,0.9037,265000000.0
2009-01-06 21:53:00,0.9037,0.90385,0.9032,0.9038,287600000.0
2009-01-06 21:54:00,0.9038,0.90415,0.90355,0.9036,353800000.0
2009-01-06 21:55:00,0.9036,0.90385,0.90325,0.9037,275800000.0
2009-01-06 21:56:00,0.90375,0.9041,0.90375,0.9041,334000000.0
2009-01-06 21:57:00,0.9041,0.9041,0.9038,0.90395,203600000.0
2009-01-06 21:58:00,0.90395,0.90465,0.90395,0.9046,307600000.0
2009-01-06 21:59:00,0.9046,0.90505,0.9045,0.9049,309600000.0
2009-01-06 22:00:00,0.9049,0.905,0.9032,0.9032,375900000.0
2009-01-06 22:01:00,0.90315,0.90325,0.9027,0.9027,316100000.0
2009-01-06 22:02:00,0.9027,0.90295,0.9026,0.90285,300400000.0
2009-01-06 22:03:00,0.9029,0.90305,0.90225,0.9023,254200000.0
2009-01-06 22:04:00,0.9024,0.90265,0.90225,0.90245,237200000.0
2009-01-06 22:05:00,0.90245,0.90255,0.9023,0.90235,222200000.0
2009-01-06 22:06:00,0.90235,0.90335,0.9023,0.9032,266300000.0
2009-01-06 22:07:00,0.9032,0.90365,0.90305,0.9036,167000000.0
2009-01-06 22:08:00,0.9036,0.9046,0.9036,0.9038,312600000.0
2009-01-06 22:09:00,0.9038,0.9041,0.9038,0.90385,141400000.0
2009-01-06 22:10:00,0.90395,0.9041,0.90395,0.90395,164200000.0
2009-01-06 22:11:00,0.90395,0.9043,0.90395,0.90415,247400000.0
2009-01-06 22:12:00,0.90425,0.9043,0.9039,0.904,225200000.0
2009-01-06 22:13:00,0.904,0.904,0.90385,0.90385,95200000.0
2009-01-06 22:14:00,0.904,0.9047,0.904,0.9046,241600000.0
2009-01-06 22:15:00,0.9046,0.9047,0.90455,0.90455,145200000.0
2009-01-06 22:16:00,0.90455,0.90475,0.9044,0.9046,174400000.0
2009-01-06 22:17:00,0.90455,0.90485,0.90455,0.9048,144000000.0
2009-01-06 22:18:00,0.9048,0.9051,0.90475,0.905,216200000.0
2009-01-06 22:19:00,0.905,0.90505,0.90465,0.90485,181200000.0
2009-01-06 22:20:00,0.90485,0.90495,0.9045,0.9049,242800000.0
2009-01-06 22:21:00,0.9049,0.9052,0.90485,0.90515,179200000.0
2009-01-06 22:22:00,0.9051,0.9051,0.9048,0.90485,120000000.0
2009-01-06 22:23:00,0.9048,0.905,0.9048,0.90495,130600000.0
2009-01-06 22:24:00,0.90495,0.9053,0.90475,0.9049,436400000.0
2009-01-06 22:25:00,0.90475,0.90485,0.90415,0.9043,375600000.0
2009-01-06 22:26:00,0.9043,0.9046,0.90425,0.90445,295400000.0
2009-01-06 22:27:00,0.90455,0.90465,0.9043,0.90435,220400000.0
2009-01-06 22:28:00,0.90435,0.9047,0.90435,0.9045,253800000.0
2009-01-06 22:29:00,0.90445,0.9045,0.90435,0.90445,109000000.0
2009-01-06 22:30:00,0.9045,0.9048,0.90445,0.9047,104000000.0
2009-01-06 22:31:00,0.9047,0.90495,0.9046,0.9048,261000000.0
2009-01-06 22:32:00,0.90475,0.90475,0.90465,0.90475,70600000.0
2009-01-06 22:33:00,0.90465,0.9047,0.9041,0.9042,242600000.0
2009-01-06 22:34:00,0.90415,0.90435,0.90395,0.90405,214600000.0
2009-01-06 22:35:00,0.90405,0.9041,0.9039,0.90395,154200000.0
2009-01-06 22:36:00,0.90395,0.90455,0.90395,0.90435,171800000.0
2009-01-06 22:37:00,0.9044,0.9045,0.9041,0.9045,277400000.0
2009-01-06 22:38:00,0.9045,0.9045,0.9041,0.90415,101800000.0
2009-01-06 22:39:00,0.90415,0.9042,0.90405,0.90405,155600000.0
2009-01-06 22:40:00,0.90395,0.904,0.9038,0.90385,162600000.0
2009-01-06 22:41:00,0.90385,0.9039,0.9037,0.9038,209800000.0
2009-01-06 22:42:00,0.9038,0.90405,0.90375,0.90375,259400000.0
2009-01-06 22:43:00,0.9038,0.9038,0.90345,0.90365,141000000.0
2009-01-06 22:44:00,0.90365,0.90385,0.9034,0.9034,176200000.0
2009-01-06 22:45:00,0.90345,0.9039,0.9034,0.90355,269600000.0
2009-01-06 22:46:00,0.9036,0.90385,0.90355,0.90385,295800000.0
2009-01-06 22:47:00,0.90375,0.904,0.9036,0.904,263200000.0
2009-01-06 22:48:00,0.904,0.90425,0.904,0.90425,302600000.0
2009-01-06 22:49:00,0.90425,0.90425,0.904,0.9042,269200000.0
2009-01-06 22:50:00,0.90415,0.9042,0.90405,0.9042,94600000.0
2009-01-06 22:51:00,0.9042,0.90465,0.9042,0.90465,148600000.0
2009-01-06 22:52:00,0.90465,0.9048,0.90465,0.90465,187400000.0
2009-01-06 22:53:00,0.90465,0.90475,0.9046,0.9046,303200000.0
2009-01-06 22:54:00,0.90455,0.9047,0.9045,0.9047,225000000.0
2009-01-06 22:55:00,0.90465,0.90475,0.90455,0.90455,275200000.0
2009-01-06 22:56:00,0.90455,0.90475,0.90445,0.9046,287400000.0
2009-01-06 22:57:00,0.90455,0.9046,0.9044,0.90445,219000000.0
2009-01-06 22:58:00,0.90445,0.90445,0.90415,0.90415,166400000.0
2009-01-06 22:59:00,0.9041,0.90425,0.90395,0.90395,117400000.0
2009-01-06 23:00:00,0.90395,0.904,0.9029,0.90325,185000000.0
2009-01-06 23:01:00,0.9033,0.9036,0.903,0.90355,184400000.0
2009-01-06 23:02:00,0.90355,0.9038,0.90355,0.9037,87000000.0
2009-01-06 23:03:00,0.9037,0.90375,0.9031,0.90315,212800000.0
2009-01-06 23:04:00,0.9032,0.9039,0.9032,0.90385,217400000.0
2009-01-06 23:05:00,0.90385,0.9043,0.9038,0.9042,266200000.0
2009-01-06 23:06:00,0.90435,0.9045,0.9042,0.9044,155600000.0
2009-01-06 23:07:00,0.9044,0.90475,0.9044,0.9047,254000000.0
2009-01-06 23:08:00,0.90465,0.90475,0.9044,0.9044,144000000.0
2009-01-06 23:09:00,0.9044,0.9048,0.9044,0.90475,181200000.0
2009-01-06 23:10:00,0.90475,0.90475,0.9046,0.90465,159600000.0
2009-01-06 23:11:00,0.9048,0.9048,0.90455,0.90465,103200000.0
2009-01-06 23:12:00,0.90465,0.90475,0.90465,0.9047,31600000.0
2009-01-06 23:13:00,0.90475,0.9048,0.90475,0.9048,67600000.0
2009-01-06 23:14:00,0.9048,0.90495,0.9047,0.90485,111000000.0
2009-01-06 23:15:00,0.90485,0.90495,0.90485,0.90485,87000000.0
2009-01-06 23:16:00,0.90485,0.90485,0.90485,0.90485,45000000.0
2009-01-06 23:17:00,0.90485,0.90485,0.90475,0.90475,61800000.0
2009-01-06 23:18:00,0.9046,0.9048,0.9046,0.9047,51200000.0
2009-01-06 23:19:00,0.90465,0.9052,0.90465,0.9052,289800000.0
2009-01-06 23:20:00,0.9052,0.9054,0.9051,0.9051,112400000.0
2009-01-06 23:21:00,0.9051,0.90535,0.9051,0.90535,122200000.0
2009-01-06 23:22:00,0.90535,0.9054,0.90515,0.9052,97800000.0
2009-01-06 23:23:00,0.9052,0.9054,0.9052,0.9053,71200000.0
2009-01-06 23:24:00,0.9053,0.9056,0.9053,0.90555,120400000.0
2009-01-06 23:25:00,0.90555,0.90565,0.90555,0.90565,32000000.0
2009-01-06 23:26:00,0.9057,0.906,0.90565,0.9057,163400000.0
2009-01-06 23:27:00,0.90575,0.90575,0.9054,0.90555,212000000.0
2009-01-06 23:28:00,0.90555,0.90555,0.90515,0.9052,155800000.0
2009-01-06 23:29:00,0.9052,0.9056,0.9052,0.90555,175200000.0
2009-01-06 23:30:00,0.90555,0.9058,0.90555,0.90555,174600000.0
2009-01-06 23:31:00,0.90555,0.90585,0.9055,0.90565,166800000.0
2009-01-06 23:32:00,0.90565,0.90565,0.9055,0.90555,123200000.0
2009-01-06 23:33:00,0.90555,0.90565,0.90555,0.90565,161800000.0
2009-01-06 23:34:00,0.90565,0.9057,0.9056,0.90565,54200000.0
2009-01-06 23:35:00,0.90565,0.90595,0.90565,0.90595,52600000.0
2009-01-06 23:36:00,0.9059,0.9059,0.9057,0.9059,67000000.0
2009-01-06 23:37:00,0.90595,0.90605,0.9058,0.9058,59400000.0
2009-01-06 23:38:00,0.90585,0.9059,0.9058,0.9059,30600000.0
2009-01-06 23:39:00,0.9059,0.90595,0.90575,0.9058,65400000.0
2009-01-06 23:40:00,0.90575,0.9059,0.90575,0.9059,63400000.0
2009-01-06 23:41:00,0.9059,0.90595,0.9058,0.9059,65400000.0
2009-01-06 23:42:00,0.906,0.90625,0.90595,0.90605,117200000.0
2009-01-06 23:43:00,0.9061,0.90615,0.9061,0.90615,56800000.0
2009-01-06 23:44:00,0.90615,0.90615,0.90595,0.90605,144600000.0
2009-01-06 23:45:00,0.9061,0.9061,0.90595,0.906,136000000.0
2009-01-06 23:46:00,0.90605,0.9061,0.90605,0.9061,48400000.0
2009-01-06 23:47:00,0.9061,0.90615,0.90585,0.90585,170600000.0
2009-01-06 23:48:00,0.90585,0.90585,0.90575,0.90575,110400000.0
2009-01-06 23:49:00,0.9058,0.9061,0.9058,0.90605,144400000.0
2009-01-06 23:50:00,0.9059,0.9062,0.9058,0.9062,197800000.0
2009-01-06 23:51:00,0.90615,0.90625,0.90605,0.9061,168200000.0
2009-01-06 23:52:00,0.9061,0.90675,0.9061,0.90675,238800000.0
2009-01-06 23:53:00,0.9069,0.9072,0.90665,0.90705,228800000.0
2009-01-06 23:54:00,0.90705,0.9072,0.90695,0.907,136000000.0
2009-01-06 23:55:00,0.90715,0.90725,0.90685,0.90705,220000000.0
2009-01-06 23:56:00,0.9072,0.9073,0.907,0.9072,156600000.0
2009-01-06 23:57:00,0.9072,0.9073,0.9069,0.90705,126800000.0
2009-01-06 23:58:00,0.90705,0.9071,0.90675,0.90705,135000000.0
2009-01-06 23:59:00,0.90705,0.90715,0.907,0.90715,58800000.0
2009-01-07 00:00:00,0.90672,0.90693,0.90658,0.9067,27600000.0
2009-01-07 00:01:00,0.90659,0.90671,0.90621,0.90653,86800000.0
2009-01-07 00:02:00,0.90641,0.9066,0.90635,0.90653,46000000.0
2009-01-07 00:03:00,0.9068,0.90725,0.9068,0.90705,39000000.0
2009-01-07 00:04:00,0.90675,0.9068,0.90665,0.9068,10400000.0
2009-01-07 00:05:00,0.90675,0.9079,0.9062,0.9062,32400000.0
2009-01-07 00:06:00,0.90625,0.9065,0.90615,0.9063,62400000.0
2009-01-07 00:07:00,0.90635,0.90665,0.90635,0.90635,20800000.0
2009-01-07 00:08:00,0.9064,0.90665,0.90635,0.9064,36400000.0
2009-01-07 00:09:00,0.90673,0.90765,0.90673,0.90765,26000000.0
2009-01-07 00:10:00,0.90765,0.90765,0.9074,0.9076,8000000.0
2009-01-07 00:11:00,0.90765,0.90765,0.90635,0.9068,43200000.0
2009-01-07 00:12:00,0.9067,0.90695,0.9066,0.90695,19800000.0
2009-01-07 00:13:00,0.90642,0.90675,0.90642,0.90667,64000000.0
2009-01-07 00:14:00,0.9069,0.90715,0.9069,0.90715,14200000.0
2009-01-07 00:15:00,0.90735,0.9077,0.90705,0.90725,45600000.0
2009-01-07 00:16:00,0.90735,0.90735,0.90705,0.90725,28600000.0
2009-01-07 00:17:00,0.9074,0.90775,0.9068,0.907,138000000.0
2009-01-07 00:18:00,0.90705,0.9072,0.90695,0.90695,49400000.0
2009-01-07 00:19:00,0.90695,0.9072,0.9066,0.9069,40000000.0
2009-01-07 00:20:00,0.9069,0.9069,0.9067,0.90685,36400000.0
2009-01-07 00:21:00,0.90685,0.907,0.9066,0.9066,49200000.0
2009-01-07 00:22:00,0.9067,0.9068,0.90665,0.90665,25200000.0
2009-01-07 00:23:00,0.90675,0.90695,0.90645,0.90655,56600000.0
2009-01-07 00:24:00,0.90655,0.90675,0.9064,0.90645,117000000.0
2009-01-07 00:25:00,0.9065,0.9065,0.9062,0.9062,294400002.0
2009-01-07 00:26:00,0.9063,0.9063,0.9058,0.90605,197800002.0
2009-01-07 00:27:00,0.90605,0.90625,0.90605,0.90615,45800000.0
2009-01-07 00:28:00,0.90615,0.90625,0.90615,0.90625,21400000.0
2009-01-07 00:29:00,0.90635,0.90635,0.9061,0.9063,63400000.0
2009-01-07 00:30:00,0.9063,0.9066,0.9063,0.9066,60000000.0
2009-01-07 00:31:00,0.9066,0.90675,0.9061,0.90675,72600000.0
2009-01-07 00:32:00,0.90675,0.90705,0.90665,0.9069,73400000.0
2009-01-07 00:33:00,0.907,0.9071,0.9069,0.907,86000000.0
2009-01-07 00:34:00,0.907,0.9072,0.9065,0.90675,181400000.0
2009-01-07 00:35:00,0.9068,0.90705,0.90675,0.90695,93600000.0
2009-01-07 00:36:00,0.907,0.90705,0.9064,0.9064,65600000.0
2009-01-07 00:37:00,0.90685,0.907,0.90685,0.90695,74000000.0
2009-01-07 00:38:00,0.90695,0.90695,0.9064,0.9064,114000000.0
2009-01-07 00:39:00,0.9064,0.9064,0.9063,0.9064,400200000.0
2009-01-07 00:40:00,0.9064,0.9064,0.9064,0.9064,93800000.0
2009-01-07 00:41:00,0.9064,0.9064,0.9055,0.90615,353000000.0
2009-01-07 00:42:00,0.90615,0.90615,0.906,0.9061,65000000.0
2009-01-07 00:43:00,0.90615,0.9063,0.90615,0.90615,13000000.0
2009-01-07 00:44:00,0.9062,0.9062,0.90605,0.9061,15600000.0
2009-01-07 00:45:00,0.9061,0.9061,0.90605,0.9061,15600000.0
2009-01-07 00:46:00,0.9062,0.90645,0.906,0.90615,63200000.0
2009-01-07 00:47:00,0.90615,0.90615,0.9058,0.9058,67400000.0
2009-01-07 00:48:00,0.9059,0.9065,0.9058,0.90625,90000000.0
2009-01-07 00:49:00,0.90625,0.90625,0.90615,0.90615,21600000.0
2009-01-07 00:50:00,0.90625,0.9063,0.90615,0.90615,52800000.0
2009-01-07 00:51:00,0.90615,0.9062,0.9061,0.90615,39800000.0
2009-01-07 00:52:00,0.90631,0.90631,0.90602,0.90617,48000000.0
2009-01-07 00:53:00,0.9061,0.90615,0.9042,0.90615,30800000.0
2009-01-07 00:54:00,0.9061,0.9061,0.906,0.906,30600000.0
2009-01-07 00:55:00,0.906,0.9061,0.9055,0.9058,250200000.0
2009-01-07 00:56:00,0.9058,0.9058,0.9054,0.90565,106200001.0
2009-01-07 00:57:00,0.90565,0.90565,0.9053,0.90535,151000000.0
2009-01-07 00:58:00,0.90535,0.90535,0.9049,0.90495,328000000.0
2009-01-07 00:59:00,0.90495,0.9054,0.90495,0.9053,137000000.0
2009-01-07 01:00:00,0.9053,0.9058,0.9053,0.9058,39400000.0
2009-01-07 01:01:00,0.9058,0.9058,0.90515,0.90545,109800000.0
2009-01-07 01:02:00,0.9054,0.90555,0.9053,0.90545,64400000.0
2009-01-07 01:03:00,0.90545,0.90545,0.90465,0.9048,122400000.0
2009-01-07 01:04:00,0.9048,0.9052,0.9048,0.9052,180600000.0
2009-01-07 01:05:00,0.9053,0.90575,0.9053,0.9056,308000000.0
2009-01-07 01:06:00,0.9056,0.9056,0.9053,0.9053,66800000.0
2009-01-07 01:07:00,0.9053,0.90555,0.90505,0.90515,213800000.0
2009-01-07 01:08:00,0.90515,0.90535,0.90495,0.90505,104200000.0
2009-01-07 01:09:00,0.90515,0.90515,0.90515,0.90515,48000000.0
2009-01-07 01:10:00,0.90486,0.90503,0.90485,0.90501,171400000.0
2009-01-07 01:11:00,0.90515,0.9054,0.90515,0.9054,19600000.0
2009-01-07 01:12:00,0.9054,0.9056,0.9054,0.9056,136400000.0
2009-01-07 01:13:00,0.9056,0.90565,0.9056,0.9056,71400000.0
2009-01-07 01:14:00,0.9057,0.9057,0.9057,0.9057,7000000.0
2009-01-07 01:15:00,0.9056,0.90565,0.90555,0.90555,34000000.0
2009-01-07 01:16:00,0.90565,0.90565,0.90555,0.9056,28000000.0
2009-01-07 01:17:00,0.9056,0.9056,0.90555,0.90555,7000000.0
2009-01-07 01:18:00,0.90555,0.90575,0.9055,0.90555,136400000.0
2009-01-07 01:19:00,0.9055,0.90555,0.9053,0.9054,183600000.0
2009-01-07 01:20:00,0.90535,0.90545,0.90525,0.90525,229400000.0
2009-01-07 01:21:00,0.90525,0.9064,0.90505,0.9064,238600000.0
2009-01-07 01:22:00,0.90655,0.9068,0.9057,0.9058,212000000.0
2009-01-07 01:23:00,0.9058,0.90585,0.9055,0.90565,286200000.0
2009-01-07 01:24:00,0.90565,0.90605,0.9053,0.90605,168800000.0
2009-01-07 01:25:00,0.90605,0.9062,0.9059,0.90595,286200000.0
2009-01-07 01:26:00,0.90595,0.90605,0.90585,0.9059,641400000.0
2009-01-07 01:27:00,0.9059,0.90605,0.90535,0.90535,154400000.0
2009-01-07 01:28:00,0.9054,0.9058,0.90535,0.9058,149000000.0
2009-01-07 01:29:00,0.906,0.9061,0.9053,0.90545,103600000.0
2009-01-07 01:30:00,0.9055,0.90575,0.9053,0.9053,96800000.0
2009-01-07 01:31:00,0.9053,0.9054,0.90525,0.90535,100800000.0
2009-01-07 01:32:00,0.9054,0.9054,0.9053,0.90535,57000000.0
2009-01-07 01:33:00,0.90535,0.90545,0.90485,0.9051,72200000.0
2009-01-07 01:34:00,0.9051,0.90565,0.9051,0.90515,163000000.0
2009-01-07 01:35:00,0.9052,0.90525,0.90495,0.90525,97600000.0
2009-01-07 01:36:00,0.9053,0.90545,0.90505,0.9052,166200000.0
2009-01-07 01:37:00,0.9052,0.90555,0.9052,0.90555,92400000.0
2009-01-07 01:38:00,0.90555,0.9058,0.90525,0.90565,118600000.0
2009-01-07 01:39:00,0.9056,0.9057,0.90545,0.90565,68200000.0
2009-01-07 01:40:00,0.9055,0.90565,0.90515,0.9052,47400000.0
2009-01-07 01:41:00,0.9052,0.9053,0.9051,0.9053,45800000.0
2009-01-07 01:42:00,0.90535,0.90555,0.90525,0.9053,70600000.0
2009-01-07 01:43:00,0.90535,0.9055,0.9053,0.90535,32400000.0
2009-01-07 01:44:00,0.90535,0.90555,0.9053,0.9055,23600000.0
2009-01-07 01:45:00,0.90545,0.9055,0.9054,0.9054,10800000.0
2009-01-07 01:46:00,0.9055,0.9055,0.90535,0.90535,6800000.0
2009-01-07 01:47:00,0.90535,0.9054,0.90535,0.9054,6800000.0
2009-01-07 01:48:00,0.9054,0.9054,0.90535,0.90535,8800000.0
2009-01-07 01:49:00,0.9054,0.9054,0.9054,0.9054,2600000.0
2009-01-07 01:50:00,0.9054,0.90615,0.9054,0.90595,49400000.0
2009-01-07 01:51:00,0.906,0.906,0.90595,0.90595,10400000.0
2009-01-07 01:52:00,0.90595,0.9061,0.90595,0.90605,46400000.0
2009-01-07 01:53:00,0.9062,0.90645,0.9059,0.9059,108200000.0
2009-01-07 01:54:00,0.90585,0.90605,0.90565,0.90565,89800000.0
2009-01-07 01:55:00,0.9055,0.90575,0.9055,0.9057,42200000.0
2009-01-07 01:56:00,0.90565,0.90575,0.90565,0.90575,18000000.0
2009-01-07 01:57:00,0.90585,0.90585,0.9056,0.90575,25600000.0
2009-01-07 01:58:00,0.90575,0.9058,0.90545,0.90545,52000000.0
2009-01-07 01:59:00,0.9055,0.9055,0.9051,0.9054,184200000.0
2009-01-07 02:00:00,0.9053,0.9054,0.9048,0.90485,199400000.0
2009-01-07 02:01:00,0.9048,0.9056,0.9048,0.9053,116400000.0
2009-01-07 02:02:00,0.9054,0.9054,0.9047,0.90525,132800000.0
2009-01-07 02:03:00,0.9053,0.9055,0.9052,0.9055,90800000.0
2009-01-07 02:04:00,0.9055,0.9058,0.9052,0.90535,162600000.0
2009-01-07 02:05:00,0.9054,0.9058,0.90535,0.9057,77400000.0
2009-01-07 02:06:00,0.90575,0.906,0.90575,0.90595,77000000.0
2009-01-07 02:07:00,0.9059,0.90595,0.90585,0.9059,75000000.0
2009-01-07 02:08:00,0.90585,0.906,0.90585,0.906,77400000.0
2009-01-07 02:09:00,0.906,0.90605,0.90595,0.90605,32200000.0
2009-01-07 02:10:00,0.906,0.906,0.9059,0.9059,50000000.0
2009-01-07 02:11:00,0.9059,0.9061,0.9059,0.9061,77400000.0
2009-01-07 02:12:00,0.90625,0.90625,0.90595,0.906,75600000.0
2009-01-07 02:13:00,0.9061,0.9061,0.9059,0.9059,185800000.0
2009-01-07 02:14:00,0.9059,0.9059,0.90585,0.9059,66000000.0
2009-01-07 02:15:00,0.9059,0.9059,0.90585,0.9059,41800000.0
2009-01-07 02:16:00,0.9059,0.90595,0.9058,0.9059,58800000.0
2009-01-07 02:17:00,0.9059,0.90595,0.9059,0.90595,75800000.0
2009-01-07 02:18:00,0.9059,0.9059,0.9059,0.9059,226800000.0
2009-01-07 02:19:00,0.9059,0.9059,0.90585,0.9059,109200000.0
2009-01-07 02:20:00,0.9059,0.9059,0.90585,0.9059,28200000.0
2009-01-07 02:21:00,0.9059,0.9059,0.90555,0.90555,31000000.0
2009-01-07 02:22:00,0.9055,0.9056,0.90535,0.9056,32600000.0
2009-01-07 02:23:00,0.9056,0.9056,0.9054,0.9055,27200000.0
2009-01-07 02:24:00,0.9056,0.90565,0.90545,0.9056,79600000.0
2009-01-07 02:25:00,0.9056,0.9056,0.9055,0.9056,72000000.0
2009-01-07 02:26:00,0.90555,0.9056,0.9054,0.9054,70800000.0
2009-01-07 02:27:00,0.9055,0.9057,0.90545,0.9057,50600000.0
2009-01-07 02:28:00,0.9057,0.9058,0.90565,0.9057,158800000.0
2009-01-07 02:29:00,0.90565,0.9058,0.90565,0.9058,108600000.0
2009-01-07 02:30:00,0.9058,0.9058,0.90575,0.9058,60600000.0
2009-01-07 02:31:00,0.9058,0.9062,0.9058,0.9062,51400000.0
2009-01-07 02:32:00,0.9062,0.9063,0.906,0.90605,109600000.0
2009-01-07 02:33:00,0.90605,0.90625,0.906,0.90605,46600000.0
2009-01-07 02:34:00,0.906,0.90645,0.906,0.90645,127400000.0
2009-01-07 02:35:00,0.90645,0.9066,0.9063,0.9066,83600000.0
2009-01-07 02:36:00,0.9066,0.9066,0.90645,0.9066,63600000.0
2009-01-07 02:37:00,0.9066,0.90675,0.90635,0.90635,79000000.0
2009-01-07 02:38:00,0.90635,0.9065,0.90625,0.90645,110600000.0
2009-01-07 02:39:00,0.90635,0.9065,0.90635,0.90645,24400000.0
2009-01-07 02:40:00,0.9065,0.90655,0.90635,0.90635,31000000.0
2009-01-07 02:41:00,0.90635,0.90665,0.9063,0.90635,80800000.0
2009-01-07 02:42:00,0.90635,0.90695,0.90635,0.9064,309400000.0
2009-01-07 02:43:00,0.9065,0.90655,0.9062,0.9064,334400000.0
2009-01-07 02:44:00,0.9065,0.9065,0.90535,0.90545,348400000.0
2009-01-07 02:45:00,0.9054,0.90575,0.9054,0.9057,120400000.0
2009-01-07 02:46:00,0.90585,0.9059,0.9053,0.9053,222600000.0
2009-01-07 02:47:00,0.9053,0.90545,0.90525,0.9053,286400000.0
2009-01-07 02:48:00,0.9053,0.90585,0.9051,0.90535,296400000.0
2009-01-07 02:49:00,0.9054,0.90575,0.9054,0.90575,118600000.0
2009-01-07 02:50:00,0.90575,0.90575,0.90545,0.90545,373000000.0
2009-01-07 02:51:00,0.9054,0.90565,0.90515,0.90515,260200000.0
2009-01-07 02:52:00,0.9051,0.90525,0.905,0.90515,191600000.0
2009-01-07 02:53:00,0.9052,0.90535,0.90505,0.9053,286400000.0
2009-01-07 02:54:00,0.9053,0.9053,0.9043,0.9047,260200000.0
2009-01-07 02:55:00,0.9047,0.9057,0.90465,0.9051,967600029.0
2009-01-07 02:56:00,0.9053,0.9053,0.9044,0.9049,183000000.0
2009-01-07 02:57:00,0.9049,0.905,0.90475,0.90475,219000000.0
2009-01-07 02:58:00,0.9048,0.90495,0.90475,0.9049,138000000.0
2009-01-07 02:59:00,0.9049,0.9051,0.90485,0.905,138200000.0
2009-01-07 03:00:00,0.9051,0.90545,0.9051,0.90545,97400000.0
2009-01-07 03:01:00,0.90545,0.90555,0.905,0.90515,88400000.0
2009-01-07 03:02:00,0.90505,0.90505,0.90465,0.90475,236000000.0
2009-01-07 03:03:00,0.90475,0.90485,0.90425,0.90465,229400000.0
2009-01-07 03:04:00,0.9046,0.90465,0.90445,0.90465,144400000.0
2009-01-07 03:05:00,0.90465,0.9047,0.90285,0.90325,400200000.0
2009-01-07 03:06:00,0.90325,0.9035,0.9029,0.9035,275400000.0
2009-01-07 03:07:00,0.90345,0.90345,0.903,0.90345,144600000.0
2009-01-07 03:08:00,0.90355,0.9039,0.90335,0.90355,225200000.0
2009-01-07 03:09:00,0.90355,0.9039,0.9033,0.90385,368600000.0
2009-01-07 03:10:00,0.90385,0.904,0.90315,0.9033,241200000.0
2009-01-07 03:11:00,0.9033,0.9039,0.90325,0.9039,219800000.0
2009-01-07 03:12:00,0.90385,0.9039,0.90345,0.90355,218600000.0
2009-01-07 03:13:00,0.90355,0.904,0.9033,0.90355,222400000.0
2009-01-07 03:14:00,0.90355,0.90365,0.903,0.90335,330000000.0
2009-01-07 03:15:00,0.9034,0.9034,0.90245,0.90265,347000000.0
2009-01-07 03:16:00,0.90265,0.90305,0.9026,0.903,140000000.0
2009-01-07 03:17:00,0.90305,0.90305,0.9026,0.903,161000000.0
2009-01-07 03:18:00,0.903,0.9032,0.9029,0.90315,132800000.0
2009-01-07 03:19:00,0.9031,0.9036,0.9029,0.9034,169400000.0
2009-01-07 03:20:00,0.9034,0.9036,0.9032,0.9032,109400000.0
2009-01-07 03:21:00,0.90325,0.9036,0.90315,0.90325,257000000.0
2009-01-07 03:22:00,0.9033,0.90375,0.9033,0.90375,72000000.0
2009-01-07 03:23:00,0.9038,0.9041,0.90345,0.9037,92400000.0
2009-01-07 03:24:00,0.90365,0.90365,0.9033,0.9034,72000000.0
2009-01-07 03:25:00,0.9035,0.9038,0.9032,0.9033,325800000.0
2009-01-07 03:26:00,0.9033,0.9039,0.903,0.90365,113000000.0
2009-01-07 03:27:00,0.9036,0.90375,0.90315,0.90355,235400000.0
2009-01-07 03:28:00,0.9035,0.9038,0.9032,0.9037,200800000.0
2009-01-07 03:29:00,0.9037,0.904,0.9036,0.904,131200000.0
2009-01-07 03:30:00,0.904,0.904,0.90375,0.90375,97800000.0
2009-01-07 03:31:00,0.9038,0.90415,0.90375,0.9038,98600000.0
2009-01-07 03:32:00,0.9039,0.904,0.90315,0.9033,194600000.0
2009-01-07 03:33:00,0.9033,0.90385,0.90325,0.90365,185200000.0
2009-01-07 03:34:00,0.9038,0.9041,0.90355,0.9039,270200000.0
2009-01-07 03:35:00,0.9039,0.9041,0.9037,0.90405,88200000.0
2009-01-07 03:36:00,0.90405,0.9044,0.904,0.90405,128000000.0
2009-01-07 03:37:00,0.90415,0.90425,0.904,0.904,38000000.0
2009-01-07 03:38:00,0.90405,0.9041,0.904,0.9041,55200000.0
2009-01-07 03:39:00,0.90405,0.90415,0.90365,0.9039,77800000.0
2009-01-07 03:40:00,0.9039,0.90415,0.90375,0.90405,121600000.0
2009-01-07 03:41:00,0.90405,0.90405,0.904,0.90405,14400000.0
2009-01-07 03:42:00,0.904,0.90405,0.9039,0.9039,159000000.0
2009-01-07 03:43:00,0.90395,0.90455,0.90395,0.9045,53800000.0
2009-01-07 03:44:00,0.90455,0.90455,0.90415,0.90415,97600000.0
2009-01-07 03:45:00,0.90415,0.90415,0.9038,0.90395,54000000.0
2009-01-07 03:46:00,0.904,0.904,0.904,0.904,3600000.0
2009-01-07 03:47:00,0.904,0.9041,0.904,0.904,20600000.0
2009-01-07 03:48:00,0.904,0.904,0.904,0.904,7200000.0
2009-01-07 03:49:00,0.904,0.9042,0.904,0.9042,26600000.0
2009-01-07 03:50:00,0.9042,0.90465,0.90415,0.90425,441000001.0
2009-01-07 03:51:00,0.9044,0.90465,0.90425,0.90455,52400000.0
2009-01-07 03:52:00,0.90455,0.90455,0.9044,0.90455,44600000.0
2009-01-07 03:53:00,0.9047,0.9047,0.90445,0.9045,59400000.0
2009-01-07 03:54:00,0.9045,0.9048,0.9045,0.9048,63200000.0
2009-01-07 03:55:00,0.9048,0.90525,0.9048,0.90505,177600000.0
2009-01-07 03:56:00,0.90505,0.9053,0.90505,0.90525,41600000.0
2009-01-07 03:57:00,0.90525,0.9055,0.9051,0.9052,190400000.0
2009-01-07 03:58:00,0.90525,0.9054,0.9052,0.90535,107600000.0
2009-01-07 03:59:00,0.90535,0.90565,0.90535,0.9056,128800000.0
2009-01-07 04:00:00,0.9056,0.90565,0.9056,0.9056,36400000.0
2009-01-07 04:01:00,0.9056,0.9056,0.9052,0.90535,118800000.0
2009-01-07 04:02:00,0.90535,0.9054,0.9049,0.90505,139400000.0
2009-01-07 04:03:00,0.90505,0.90535,0.90505,0.9051,106600000.0
2009-01-07 04:04:00,0.90505,0.9051,0.90495,0.90505,25000000.0
2009-01-07 04:05:00,0.9051,0.9051,0.90495,0.905,62200000.0
2009-01-07 04:06:00,0.90495,0.90495,0.90485,0.90485,43400000.0
2009-01-07 04:07:00,0.90485,0.9052,0.90485,0.9052,52400000.0
2009-01-07 04:08:00,0.90525,0.90525,0.9051,0.90515,43200000.0
2009-01-07 04:09:00,0.9052,0.9052,0.90485,0.90515,53800000.0
2009-01-07 04:10:00,0.9051,0.9051,0.9051,0.9051,18200000.0
2009-01-07 04:11:00,0.9051,0.90555,0.90495,0.90555,111800000.0
2009-01-07 04:12:00,0.9055,0.9055,0.90505,0.90535,118600000.0
2009-01-07 04:13:00,0.9053,0.90555,0.9053,0.9055,41600000.0
2009-01-07 04:14:00,0.90545,0.90565,0.9054,0.90565,62400000.0
2009-01-07 04:15:00,0.9056,0.9056,0.9047,0.9054,120000000.0
2009-01-07 04:16:00,0.9054,0.90575,0.90535,0.9056,106600000.0
2009-01-07 04:17:00,0.9056,0.90575,0.90545,0.90575,65000000.0
2009-01-07 04:18:00,0.90575,0.9058,0.9057,0.9058,39000000.0
2009-01-07 04:19:00,0.90575,0.9058,0.90575,0.9058,19200000.0
2009-01-07 04:20:00,0.9058,0.90585,0.9058,0.90585,6200000.0
2009-01-07 04:21:00,0.90585,0.906,0.90575,0.906,51000000.0
2009-01-07 04:22:00,0.90595,0.906,0.90585,0.90595,23400000.0
2009-01-07 04:23:00,0.9059,0.9059,0.9058,0.9058,10200000.0
2009-01-07 04:24:00,0.90575,0.90575,0.90555,0.9056,93000000.0
2009-01-07 04:25:00,0.90555,0.90575,0.9053,0.9056,190400000.0
2009-01-07 04:26:00,0.90555,0.90595,0.90545,0.90585,61200000.0
2009-01-07 04:27:00,0.9058,0.9058,0.90545,0.9056,59200000.0
2009-01-07 04:28:00,0.90545,0.9058,0.90545,0.90565,172000000.0
2009-01-07 04:29:00,0.9057,0.90585,0.9056,0.9058,125200000.0
2009-01-07 04:30:00,0.9058,0.90625,0.9058,0.90605,141000000.0
2009-01-07 04:31:00,0.90605,0.9061,0.90545,0.9057,140000000.0
2009-01-07 04:32:00,0.90575,0.9062,0.90545,0.90585,201400000.0
2009-01-07 04:33:00,0.9058,0.9061,0.9056,0.90605,179200000.0
2009-01-07 04:34:00,0.90605,0.9064,0.90605,0.90615,116400000.0
2009-01-07 04:35:00,0.9061,0.9062,0.90585,0.906,111200000.0
2009-01-07 04:36:00,0.90605,0.90605,0.906,0.90605,10400000.0
2009-01-07 04:37:00,0.90605,0.90605,0.90575,0.9059,75400000.0
2009-01-07 04:38:00,0.906,0.90625,0.90595,0.90625,120600000.0
2009-01-07 04:39:00,0.90625,0.90625,0.906,0.9061,132600000.0
2009-01-07 04:40:00,0.90615,0.90635,0.9059,0.9059,381599999.0
2009-01-07 04:41:00,0.9059,0.90595,0.90575,0.9058,380599999.0
2009-01-07 04:42:00,0.90575,0.90575,0.90555,0.9057,416400000.0
2009-01-07 04:43:00,0.90565,0.9058,0.9055,0.90575,168800000.0
2009-01-07 04:44:00,0.9056,0.90575,0.9056,0.9056,150400000.0
2009-01-07 04:45:00,0.9055,0.9058,0.9055,0.9058,96800000.0
2009-01-07 04:46:00,0.9058,0.90605,0.90575,0.9059,157600000.0
2009-01-07 04:47:00,0.90585,0.90595,0.90485,0.90505,407600000.0
2009-01-07 04:48:00,0.90505,0.90555,0.90505,0.90555,234200000.0
2009-01-07 04:49:00,0.90555,0.90575,0.90525,0.90545,175200000.0
2009-01-07 04:50:00,0.90545,0.90585,0.90535,0.90585,250400000.0
2009-01-07 04:51:00,0.90585,0.9059,0.9056,0.9058,44000000.0
2009-01-07 04:52:00,0.9058,0.9058,0.9053,0.9056,64400000.0
2009-01-07 04:53:00,0.9056,0.9057,0.9055,0.9055,27600000.0
2009-01-07 04:54:00,0.9055,0.9056,0.9054,0.90555,61200000.0
2009-01-07 04:55:00,0.90555,0.90565,0.9055,0.9056,40800000.0
2009-01-07 04:56:00,0.9056,0.90585,0.9056,0.90585,39600000.0
2009-01-07 04:57:00,0.9059,0.90645,0.9059,0.90645,84600000.0
2009-01-07 04:58:00,0.90645,0.90665,0.9061,0.90635,59800000.0
2009-01-07 04:59:00,0.9064,0.9069,0.9064,0.9068,56400000.0
2009-01-07 05:00:00,0.9068,0.90705,0.90675,0.907,112200000.0
2009-01-07 05:01:00,0.90695,0.90695,0.90675,0.90695,64600000.0
2009-01-07 05:02:00,0.90695,0.90715,0.90695,0.90705,30500000.0
2009-01-07 05:03:00,0.9071,0.9071,0.9068,0.9068,121000000.0
2009-01-07 05:04:00,0.90675,0.9068,0.9067,0.90675,441999995.0
2009-01-07 05:05:00,0.90675,0.9068,0.9062,0.9064,225800004.0
2009-01-07 05:06:00,0.90645,0.9067,0.9063,0.9066,180000000.0
2009-01-07 05:07:00,0.9066,0.90705,0.9065,0.90675,269600000.0
2009-01-07 05:08:00,0.9068,0.907,0.9066,0.9068,120000000.0
2009-01-07 05:09:00,0.9068,0.90685,0.90645,0.90675,166600000.0
2009-01-07 05:10:00,0.90675,0.90695,0.9066,0.9067,221000000.0
2009-01-07 05:11:00,0.90665,0.90695,0.90665,0.9069,207800000.0
2009-01-07 05:12:00,0.90695,0.90695,0.9067,0.90685,120600000.0
2009-01-07 05:13:00,0.90685,0.90685,0.90655,0.9068,134800000.0
2009-01-07 05:14:00,0.9068,0.9071,0.9062,0.90625,206000000.0
2009-01-07 05:15:00,0.90625,0.9065,0.906,0.9063,295400000.0
2009-01-07 05:16:00,0.9063,0.9066,0.906,0.90645,166400000.0
2009-01-07 05:17:00,0.90635,0.90635,0.90605,0.9062,96400000.0
2009-01-07 05:18:00,0.90615,0.9065,0.906,0.90625,163600000.0
2009-01-07 05:19:00,0.90625,0.90645,0.9062,0.90625,140800000.0
2009-01-07 05:20:00,0.9062,0.90625,0.906,0.9062,190400000.0
2009-01-07 05:21:00,0.9062,0.9065,0.90615,0.9065,175200000.0
2009-01-07 05:22:00,0.9065,0.90665,0.90645,0.9066,176000000.0
2009-01-07 05:23:00,0.9066,0.9067,0.90645,0.9065,164200000.0
2009-01-07 05:24:00,0.90655,0.9066,0.90635,0.9064,190000000.0
2009-01-07 05:25:00,0.9064,0.90655,0.90625,0.9065,251800000.0
2009-01-07 05:26:00,0.90655,0.90675,0.90645,0.9066,226600000.0
2009-01-07 05:27:00,0.9066,0.90685,0.90655,0.90665,84600000.0
2009-01-07 05:28:00,0.90665,0.90685,0.90665,0.90665,79400000.0
2009-01-07 05:29:00,0.90665,0.9068,0.9066,0.90665,122800000.0
2009-01-07 05:30:00,0.9067,0.9067,0.9064,0.9065,152200000.0
2009-01-07 05:31:00,0.9065,0.9067,0.9064,0.9065,76400000.0
2009-01-07 05:32:00,0.90645,0.90645,0.9062,0.9062,53200001.0
2009-01-07 05:33:00,0.9062,0.90645,0.9061,0.90625,256800000.0
2009-01-07 05:34:00,0.90625,0.90625,0.9061,0.90615,83800000.0
2009-01-07 05:35:00,0.90615,0.90635,0.906,0.9063,122600000.0
2009-01-07 05:36:00,0.90645,0.90655,0.9062,0.9062,170600000.0
2009-01-07 05:37:00,0.9064,0.9065,0.9059,0.9059,571000000.0
2009-01-07 05:38:00,0.90595,0.906,0.90575,0.90575,163600000.0
2009-01-07 05:39:00,0.90575,0.9059,0.90575,0.9059,40400000.0
2009-01-07 05:40:00,0.90585,0.90595,0.90575,0.90585,67600000.0
2009-01-07 05:41:00,0.90595,0.9061,0.9057,0.906,288800000.0
2009-01-07 05:42:00,0.90595,0.90625,0.9059,0.90595,212000000.0
2009-01-07 05:43:00,0.906,0.906,0.90595,0.906,24200000.0
2009-01-07 05:44:00,0.90595,0.906,0.9057,0.90575,79000000.0
2009-01-07 05:45:00,0.90575,0.9058,0.90555,0.90575,72000000.0
2009-01-07 05:46:00,0.90575,0.90595,0.90555,0.90575,253200000.0
2009-01-07 05:47:00,0.9057,0.9065,0.9057,0.9065,167200000.0
2009-01-07 05:48:00,0.9065,0.90675,0.9064,0.9067,197000000.0
2009-01-07 05:49:00,0.9068,0.90695,0.90595,0.90655,477000000.0
2009-01-07 05:50:00,0.9066,0.907,0.9063,0.90655,320200000.0
2009-01-07 05:51:00,0.90655,0.9066,0.90645,0.90645,121600000.0
2009-01-07 05:52:00,0.9064,0.90705,0.9064,0.907,139000000.0
2009-01-07 05:53:00,0.907,0.90705,0.9065,0.9069,227400000.0
2009-01-07 05:54:00,0.9069,0.90695,0.90665,0.9067,147200000.0
2009-01-07 05:55:00,0.90685,0.90695,0.90645,0.90645,296000000.0
2009-01-07 05:56:00,0.90645,0.90665,0.90635,0.90655,193600000.0
2009-01-07 05:57:00,0.9066,0.9068,0.9066,0.9066,85400000.0
2009-01-07 05:58:00,0.90665,0.907,0.90665,0.90695,63800000.0
2009-01-07 05:59:00,0.90695,0.90715,0.90685,0.90695,87000000.0
2009-01-07 06:00:00,0.90695,0.9071,0.9065,0.9065,135800000.0
2009-01-07 06:01:00,0.9065,0.9065,0.906,0.90615,149000000.0
2009-01-07 06:02:00,0.90605,0.90615,0.90565,0.90585,320400000.0
2009-01-07 06:03:00,0.9059,0.90625,0.9059,0.906,125800000.0
2009-01-07 06:04:00,0.906,0.9062,0.9059,0.9059,75600000.0
2009-01-07 06:05:00,0.9059,0.90595,0.9056,0.90595,114000000.0
2009-01-07 06:06:00,0.9059,0.90595,0.90585,0.9059,68000000.0
2009-01-07 06:07:00,0.90585,0.90605,0.9058,0.90605,147400000.0
2009-01-07 06:08:00,0.906,0.90695,0.906,0.90695,192800000.0
2009-01-07 06:09:00,0.9069,0.90705,0.9065,0.90675,314200000.0
2009-01-07 06:10:00,0.90675,0.90675,0.9063,0.9063,43000000.0
2009-01-07 06:11:00,0.9063,0.9067,0.9063,0.90665,125000000.0
2009-01-07 06:12:00,0.90665,0.9069,0.9066,0.90675,70600000.0
2009-01-07 06:13:00,0.9067,0.90675,0.90665,0.90675,49400000.0
2009-01-07 06:14:00,0.9069,0.90695,0.9067,0.90685,37600000.0
2009-01-07 06:15:00,0.90685,0.90705,0.90675,0.907,66800000.0
2009-01-07 06:16:00,0.90705,0.90725,0.90705,0.90715,138800000.0
2009-01-07 06:17:00,0.90725,0.9073,0.9068,0.9069,86200000.0
2009-01-07 06:18:00,0.9069,0.9071,0.9069,0.907,108200000.0
2009-01-07 06:19:00,0.90695,0.90715,0.90695,0.90705,70200000.0
2009-01-07 06:20:00,0.9071,0.9071,0.9071,0.9071,2600000.0
2009-01-07 06:21:00,0.90705,0.9071,0.90675,0.90685,58600000.0
2009-01-07 06:22:00,0.90685,0.90685,0.90665,0.90675,182200000.0
2009-01-07 06:23:00,0.90675,0.90685,0.90675,0.90675,52000000.0
2009-01-07 06:24:00,0.90675,0.907,0.90675,0.90695,122600000.0
2009-01-07 06:25:00,0.90695,0.907,0.90695,0.90695,15600000.0
2009-01-07 06:26:00,0.90695,0.90695,0.90695,0.90695,2600000.0
2009-01-07 06:27:00,0.9069,0.9071,0.9069,0.907,76800000.0
2009-01-07 06:28:00,0.90705,0.90705,0.907,0.907,13000000.0
2009-01-07 06:29:00,0.90695,0.90695,0.9069,0.90695,23400000.0
2009-01-07 06:30:00,0.9069,0.907,0.90685,0.90695,114400000.0
2009-01-07 06:31:00,0.9069,0.9071,0.90655,0.90695,131600000.0
2009-01-07 06:32:00,0.9067,0.90685,0.9064,0.90655,125800000.0
2009-01-07 06:33:00,0.90655,0.90675,0.90645,0.90675,117400000.0
2009-01-07 06:34:00,0.90675,0.90715,0.90675,0.90715,92600000.0
2009-01-07 06:35:00,0.9071,0.90735,0.9069,0.90735,74600000.0
2009-01-07 06:36:00,0.9074,0.9074,0.90695,0.90725,131800000.0
2009-01-07 06:37:00,0.9072,0.90735,0.9072,0.9073,90400000.0
2009-01-07 06:38:00,0.9072,0.90735,0.907,0.90725,232400000.0
2009-01-07 06:39:00,0.90715,0.9072,0.90665,0.90695,114000000.0
2009-01-07 06:40:00,0.90705,0.9071,0.9067,0.907,55800000.0
2009-01-07 06:41:00,0.90705,0.9071,0.90685,0.9071,28400000.0
2009-01-07 06:42:00,0.9071,0.9071,0.90695,0.90705,36600000.0
2009-01-07 06:43:00,0.9071,0.9071,0.9068,0.90705,78200000.0
2009-01-07 06:44:00,0.90705,0.9078,0.90705,0.90755,300200002.0
2009-01-07 06:45:00,0.9075,0.908,0.9074,0.90755,196600000.0
2009-01-07 06:46:00,0.90755,0.908,0.907,0.9077,124400000.0
2009-01-07 06:47:00,0.9077,0.908,0.9077,0.908,17200000.0
2009-01-07 06:48:00,0.908,0.908,0.90795,0.90795,9600000.0
2009-01-07 06:49:00,0.90795,0.90795,0.90735,0.9075,109200000.0
2009-01-07 06:50:00,0.90745,0.9079,0.90745,0.9078,190000000.0
2009-01-07 06:51:00,0.9078,0.90785,0.90765,0.9078,77400000.0
2009-01-07 06:52:00,0.9078,0.90785,0.9078,0.9078,56200000.0
2009-01-07 06:53:00,0.90785,0.90795,0.90775,0.90775,47400000.0
2009-01-07 06:54:00,0.90775,0.90775,0.9076,0.9077,137600000.0
2009-01-07 06:55:00,0.90765,0.9077,0.90755,0.9076,141800000.0
2009-01-07 06:56:00,0.90755,0.9076,0.9072,0.9073,66600000.0
2009-01-07 06:57:00,0.9073,0.9074,0.9073,0.90735,116800000.0
2009-01-07 06:58:00,0.90735,0.9074,0.9073,0.9073,127200000.0
2009-01-07 06:59:00,0.90725,0.90735,0.90725,0.9073,112600000.0
2009-01-07 07:00:00,0.9073,0.9073,0.9073,0.9073,25400000.0
2009-01-07 07:01:00,0.9074,0.9074,0.90735,0.90735,4800000.0
2009-01-07 07:02:00,0.9074,0.9074,0.90735,0.90735,55200000.0
2009-01-07 07:03:00,0.90735,0.9074,0.90725,0.90725,62400000.0
2009-01-07 07:04:00,0.90725,0.90725,0.90675,0.90675,111600000.0
2009-01-07 07:05:00,0.9067,0.907,0.90645,0.90645,246400000.0
2009-01-07 07:06:00,0.9066,0.9067,0.9063,0.9063,187800000.0
2009-01-07 07:07:00,0.9063,0.9066,0.9062,0.9065,233000000.0
2009-01-07 07:08:00,0.90655,0.90665,0.9065,0.9065,205200000.0
2009-01-07 07:09:00,0.9065,0.9065,0.90645,0.9065,86000000.0
2009-01-07 07:10:00,0.9065,0.9065,0.9065,0.9065,31800000.0
2009-01-07 07:11:00,0.9065,0.90655,0.9064,0.9064,143800000.0
2009-01-07 07:12:00,0.90645,0.9066,0.9061,0.9064,171800002.0
2009-01-07 07:13:00,0.9064,0.9065,0.9062,0.9062,58400000.0
2009-01-07 07:14:00,0.9062,0.90625,0.90585,0.90615,214600000.0
2009-01-07 07:15:00,0.90615,0.90615,0.90605,0.90605,57200000.0
2009-01-07 07:16:00,0.90605,0.9061,0.90595,0.906,81800000.0
2009-01-07 07:17:00,0.906,0.90615,0.90575,0.906,79600000.0
2009-01-07 07:18:00,0.906,0.90635,0.90595,0.90615,231600000.0
2009-01-07 07:19:00,0.90615,0.90635,0.906,0.906,93400000.0
2009-01-07 07:20:00,0.906,0.9064,0.906,0.90615,153800000.0
2009-01-07 07:21:00,0.90615,0.90635,0.90615,0.90625,72800000.0
2009-01-07 07:22:00,0.9063,0.9064,0.90625,0.9064,64200000.0
2009-01-07 07:23:00,0.9064,0.9064,0.90595,0.90595,197400000.0
2009-01-07 07:24:00,0.90595,0.9062,0.9058,0.9061,181200000.0
2009-01-07 07:25:00,0.9061,0.9064,0.9061,0.90625,57600000.0
2009-01-07 07:26:00,0.90625,0.90625,0.90595,0.9061,117400000.0
2009-01-07 07:27:00,0.9061,0.90645,0.90605,0.9062,131800000.0
2009-01-07 07:28:00,0.9062,0.90625,0.9061,0.9062,50800000.0
2009-01-07 07:29:00,0.9062,0.90625,0.90595,0.90615,118200000.0
2009-01-07 07:30:00,0.9062,0.90655,0.9062,0.9064,178000000.0
2009-01-07 07:31:00,0.9064,0.90715,0.9064,0.90705,273600000.0
2009-01-07 07:32:00,0.9071,0.9071,0.9064,0.90655,184400000.0
2009-01-07 07:33:00,0.90655,0.90655,0.90565,0.9058,199600000.0
2009-01-07 07:34:00,0.9059,0.90615,0.90585,0.90595,223600000.0
2009-01-07 07:35:00,0.90595,0.90635,0.9059,0.9061,125200000.0
2009-01-07 07:36:00,0.9061,0.90625,0.906,0.906,198600000.0
2009-01-07 07:37:00,0.90595,0.9065,0.90575,0.90595,259000000.0
2009-01-07 07:38:00,0.906,0.90625,0.90585,0.9061,184400000.0
2009-01-07 07:39:00,0.9061,0.9063,0.90605,0.9061,97600000.0
2009-01-07 07:40:00,0.9061,0.9061,0.906,0.90605,17000000.0
2009-01-07 07:41:00,0.9061,0.90625,0.9061,0.90615,31200000.0
2009-01-07 07:42:00,0.90615,0.90625,0.90595,0.90595,102800000.0
2009-01-07 07:43:00,0.90595,0.906,0.90575,0.90585,91800000.0
2009-01-07 07:44:00,0.90585,0.90595,0.90575,0.90575,79400000.0
2009-01-07 07:45:00,0.9058,0.90595,0.9058,0.90585,48200000.0
2009-01-07 07:46:00,0.90585,0.9059,0.90585,0.90585,16400000.0
2009-01-07 07:47:00,0.90595,0.90595,0.90585,0.90595,40200000.0
2009-01-07 07:48:00,0.90595,0.90605,0.90585,0.90605,54600000.0
2009-01-07 07:49:00,0.90615,0.90625,0.90605,0.90615,56400000.0
2009-01-07 07:50:00,0.9061,0.9061,0.90595,0.90595,44200000.0
2009-01-07 07:51:00,0.906,0.90605,0.9058,0.9058,43600000.0
2009-01-07 07:52:00,0.9058,0.90595,0.90565,0.90585,137000000.0
2009-01-07 07:53:00,0.90585,0.9062,0.90575,0.90575,149000000.0
2009-01-07 07:54:00,0.90575,0.90595,0.9056,0.9058,385400000.0
2009-01-07 07:55:00,0.90585,0.9062,0.90575,0.9061,263400000.0
2009-01-07 07:56:00,0.9061,0.90615,0.90585,0.90605,164600000.0
2009-01-07 07:57:00,0.90605,0.9062,0.9058,0.90615,225200000.0
2009-01-07 07:58:00,0.90615,0.90645,0.90605,0.90605,148000000.0
2009-01-07 07:59:00,0.90605,0.90605,0.90575,0.906,184800000.0
2009-01-07 08:00:00,0.90595,0.90645,0.9058,0.9062,260200000.0
2009-01-07 08:01:00,0.90615,0.90615,0.90575,0.906,246200000.0
2009-01-07 08:02:00,0.906,0.9061,0.90525,0.9054,229800000.0
2009-01-07 08:03:00,0.9054,0.9059,0.9053,0.9059,145600000.0
2009-01-07 08:04:00,0.9058,0.9061,0.9058,0.906,105600000.0
2009-01-07 08:05:00,0.90605,0.9063,0.9059,0.90615,250000000.0
2009-01-07 08:06:00,0.90615,0.90635,0.9059,0.90625,91000000.0
2009-01-07 08:07:00,0.9063,0.9063,0.90585,0.906,31400000.0
2009-01-07 08:08:00,0.90595,0.9063,0.9058,0.90615,347000000.0
2009-01-07 08:09:00,0.9063,0.9063,0.9057,0.9059,65600000.0
2009-01-07 08:10:00,0.9059,0.9059,0.9058,0.90585,28200000.0
2009-01-07 08:11:00,0.90585,0.90605,0.90585,0.90605,71800000.0
2009-01-07 08:12:00,0.90605,0.90605,0.9058,0.90585,121600000.0
2009-01-07 08:13:00,0.90585,0.906,0.90585,0.90585,84000000.0
2009-01-07 08:14:00,0.90585,0.90605,0.90585,0.906,137800000.0
2009-01-07 08:15:00,0.90595,0.90605,0.90595,0.90595,79600000.0
2009-01-07 08:16:00,0.906,0.906,0.90595,0.906,17600000.0
2009-01-07 08:17:00,0.906,0.906,0.9059,0.9059,25000000.0
2009-01-07 08:18:00,0.906,0.906,0.9059,0.9059,33400000.0
2009-01-07 08:19:00,0.906,0.9063,0.9058,0.9062,41400000.0
2009-01-07 08:20:00,0.90595,0.9062,0.90595,0.9062,150200000.0
2009-01-07 08:21:00,0.9062,0.9065,0.9061,0.90635,166600000.0
2009-01-07 08:22:00,0.90635,0.90635,0.906,0.90605,130600000.0
2009-01-07 08:23:00,0.90605,0.9062,0.90595,0.90595,102600000.0
2009-01-07 08:24:00,0.90595,0.9061,0.90585,0.9059,130400000.0
2009-01-07 08:25:00,0.90595,0.90595,0.90585,0.90595,124000000.0
2009-01-07 08:26:00,0.90595,0.90595,0.90585,0.90595,76200000.0
2009-01-07 08:27:00,0.906,0.9061,0.90595,0.90605,49800000.0
2009-01-07 08:28:00,0.9062,0.90625,0.90595,0.906,152400000.0
2009-01-07 08:29:00,0.906,0.906,0.9059,0.9059,33400000.0
2009-01-07 08:30:00,0.90595,0.9063,0.90595,0.9061,183400000.0
2009-01-07 08:31:00,0.9061,0.9061,0.906,0.90605,59600000.0
2009-01-07 08:32:00,0.90605,0.90605,0.906,0.906,29600000.0
2009-01-07 08:33:00,0.906,0.9062,0.90595,0.90605,109400000.0
2009-01-07 08:34:00,0.906,0.9061,0.9059,0.9061,137800000.0
2009-01-07 08:35:00,0.9061,0.9063,0.9061,0.9061,104800000.0
2009-01-07 08:36:00,0.9062,0.9066,0.90615,0.90655,131200000.0
2009-01-07 08:37:00,0.9066,0.9066,0.9062,0.9062,223800000.0
2009-01-07 08:38:00,0.9062,0.90655,0.90615,0.9064,272400000.0
2009-01-07 08:39:00,0.9064,0.9064,0.90625,0.90635,227000000.0
2009-01-07 08:40:00,0.9063,0.9065,0.906,0.90635,110400000.0
2009-01-07 08:41:00,0.90635,0.9064,0.90585,0.906,112000000.0
2009-01-07 08:42:00,0.90595,0.9061,0.90585,0.906,176000000.0
2009-01-07 08:43:00,0.90605,0.9063,0.9059,0.9063,212600000.0
2009-01-07 08:44:00,0.90645,0.90665,0.906,0.9064,149300000.0
2009-01-07 08:45:00,0.9064,0.9066,0.9063,0.9066,146600000.0
2009-01-07 08:46:00,0.9066,0.9067,0.9063,0.9064,51200000.0
2009-01-07 08:47:00,0.90645,0.9065,0.90625,0.90625,66600000.0
2009-01-07 08:48:00,0.9063,0.9065,0.9062,0.9062,149800000.0
2009-01-07 08:49:00,0.9062,0.9063,0.9061,0.9063,79200000.0
2009-01-07 08:50:00,0.9063,0.9063,0.90555,0.9056,327800002.0
2009-01-07 08:51:00,0.9056,0.9056,0.90515,0.9052,232600000.0
2009-01-07 08:52:00,0.90525,0.9053,0.9045,0.9045,213400000.0
2009-01-07 08:53:00,0.90455,0.9049,0.9044,0.9049,324600000.0
2009-01-07 08:54:00,0.90495,0.90515,0.9049,0.90495,131200000.0
2009-01-07 08:55:00,0.90495,0.90505,0.9046,0.9047,119000000.0
2009-01-07 08:56:00,0.90465,0.90485,0.9045,0.90475,220800000.0
2009-01-07 08:57:00,0.90475,0.9048,0.9045,0.9046,98600000.0
2009-01-07 08:58:00,0.9046,0.9047,0.9036,0.9036,284199999.0
2009-01-07 08:59:00,0.90365,0.9038,0.90355,0.9038,205800000.0
2009-01-07 09:00:00,0.9038,0.90425,0.9038,0.9039,182000000.0
2009-01-07 09:01:00,0.90395,0.90455,0.90395,0.90445,143600000.0
2009-01-07 09:02:00,0.9045,0.9045,0.90425,0.90425,93200000.0
2009-01-07 09:03:00,0.9042,0.9042,0.90385,0.9039,110000000.0
2009-01-07 09:04:00,0.90385,0.90385,0.9033,0.90345,115000000.0
2009-01-07 09:05:00,0.90345,0.90355,0.90325,0.9033,156000000.0
2009-01-07 09:06:00,0.90335,0.9034,0.9033,0.9034,105200000.0
2009-01-07 09:07:00,0.9034,0.90345,0.90295,0.90305,152400000.0
2009-01-07 09:08:00,0.9031,0.9032,0.90275,0.9032,115400000.0
2009-01-07 09:09:00,0.9032,0.9032,0.9028,0.9029,133600000.0
2009-01-07 09:10:00,0.9029,0.9029,0.90275,0.9028,111800000.0
2009-01-07 09:11:00,0.90275,0.9034,0.90265,0.90285,124700000.0
2009-01-07 09:12:00,0.9029,0.9031,0.9028,0.9031,123000000.0
2009-01-07 09:13:00,0.90305,0.9034,0.903,0.9033,105800000.0
2009-01-07 09:14:00,0.90325,0.9034,0.9029,0.9034,83500000.0
2009-01-07 09:15:00,0.90345,0.90385,0.9033,0.90385,204000000.0
2009-01-07 09:16:00,0.90385,0.9047,0.90365,0.9046,166600000.0
2009-01-07 09:17:00,0.9046,0.90485,0.9046,0.9047,72000000.0
2009-01-07 09:18:00,0.9047,0.90555,0.9047,0.9052,224400000.0
2009-01-07 09:19:00,0.9052,0.90535,0.90495,0.90535,162800000.0
2009-01-07 09:20:00,0.9053,0.90615,0.9053,0.90615,235800000.0
2009-01-07 09:21:00,0.90615,0.90625,0.90545,0.9058,190400000.0
2009-01-07 09:22:00,0.9058,0.90585,0.9056,0.90575,133600000.0
2009-01-07 09:23:00,0.90575,0.90585,0.9056,0.90575,154400000.0
2009-01-07 09:24:00,0.90575,0.9061,0.9057,0.906,169800000.0
2009-01-07 09:25:00,0.906,0.90605,0.9059,0.90605,81800000.0
2009-01-07 09:26:00,0.90605,0.9067,0.90605,0.9067,252100000.0
2009-01-07 09:27:00,0.9067,0.90675,0.9065,0.90655,200000000.0
2009-01-07 09:28:00,0.90655,0.90685,0.90655,0.90685,120700000.0
2009-01-07 09:29:00,0.9068,0.90705,0.90675,0.90705,316600000.0
2009-01-07 09:30:00,0.90715,0.90765,0.9071,0.9074,221400000.0
2009-01-07 09:31:00,0.9074,0.9089,0.9074,0.9088,419600000.0
2009-01-07 09:32:00,0.9088,0.9091,0.9088,0.909,254200000.0
2009-01-07 09:33:00,0.909,0.90905,0.9085,0.9086,249200000.0
2009-01-07 09:34:00,0.9086,0.9087,0.90845,0.90845,347200000.0
2009-01-07 09:35:00,0.90845,0.9088,0.9083,0.9087,296200000.0
2009-01-07 09:36:00,0.9087,0.9089,0.9086,0.9089,120800000.0
2009-01-07 09:37:00,0.9089,0.9089,0.90835,0.90835,171400000.0
2009-01-07 09:38:00,0.90835,0.9084,0.9083,0.90835,110400000.0
2009-01-07 09:39:00,0.90835,0.9086,0.90825,0.90825,303000000.0
2009-01-07 09:40:00,0.9083,0.90835,0.908,0.90805,238000000.0
2009-01-07 09:41:00,0.90805,0.90805,0.9078,0.90785,153400000.0
2009-01-07 09:42:00,0.9078,0.9078,0.907,0.90715,156100000.0
2009-01-07 09:43:00,0.90715,0.9075,0.90715,0.90745,164800000.0
2009-01-07 09:44:00,0.90755,0.9078,0.9075,0.9078,289400000.0
2009-01-07 09:45:00,0.9078,0.9079,0.90745,0.9075,196000000.0
2009-01-07 09:46:00,0.9075,0.90785,0.9074,0.90755,505600000.0
2009-01-07 09:47:00,0.90765,0.90775,0.9073,0.9074,250200000.0
2009-01-07 09:48:00,0.9074,0.9078,0.90735,0.90765,339200000.0
2009-01-07 09:49:00,0.90765,0.908,0.90765,0.908,365200000.0
2009-01-07 09:50:00,0.908,0.90855,0.908,0.90845,374200000.0
2009-01-07 09:51:00,0.90845,0.9087,0.90795,0.9081,283400000.0
2009-01-07 09:52:00,0.9081,0.90885,0.9079,0.9084,370000000.0
2009-01-07 09:53:00,0.90835,0.9088,0.9083,0.9086,262200000.0
2009-01-07 09:54:00,0.90865,0.9091,0.9086,0.90895,306400000.0
2009-01-07 09:55:00,0.9089,0.9092,0.90885,0.90915,230600000.0
2009-01-07 09:56:00,0.9092,0.90955,0.9091,0.9094,303400000.0
2009-01-07 09:57:00,0.9094,0.9102,0.9094,0.91,373500000.0
2009-01-07 09:58:00,0.91,0.91,0.90945,0.90995,333400000.0
2009-01-07 09:59:00,0.90995,0.9104,0.9099,0.91035,250600000.0
2009-01-07 10:00:00,0.9104,0.91045,0.90975,0.91,336200000.0
2009-01-07 10:01:00,0.91,0.911,0.91,0.9108,341600000.0
2009-01-07 10:02:00,0.9108,0.9112,0.91075,0.9111,363800000.0
2009-01-07 10:03:00,0.9111,0.91155,0.9111,0.9114,323400001.0
2009-01-07 10:04:00,0.91145,0.91145,0.9113,0.91135,385400000.0
2009-01-07 10:05:00,0.9113,0.9116,0.91125,0.91125,214200000.0
2009-01-07 10:06:00,0.91125,0.9114,0.9111,0.91135,348400000.0
2009-01-07 10:07:00,0.91135,0.9116,0.9112,0.9116,223000000.0
2009-01-07 10:08:00,0.91155,0.91185,0.91155,0.91185,255600000.0
2009-01-07 10:09:00,0.91185,0.9129,0.91185,0.9129,316800000.0
2009-01-07 10:10:00,0.9129,0.9131,0.91275,0.9131,342000000.0
2009-01-07 10:11:00,0.9131,0.91335,0.9127,0.9127,390300000.0
2009-01-07 10:12:00,0.9126,0.9126,0.9123,0.91245,247400000.0
2009-01-07 10:13:00,0.9124,0.91255,0.91185,0.9123,421100000.0
2009-01-07 10:14:00,0.9123,0.9123,0.91175,0.91215,403200000.0
2009-01-07 10:15:00,0.9121,0.9125,0.9121,0.91235,313000000.0
2009-01-07 10:16:00,0.91235,0.91235,0.91125,0.91145,432999998.0
2009-01-07 10:17:00,0.9114,0.91165,0.91125,0.9113,242200000.0
2009-01-07 10:18:00,0.9113,0.91165,0.9113,0.9116,187800000.0
2009-01-07 10:19:00,0.91165,0.912,0.91165,0.9117,209000000.0
2009-01-07 10:20:00,0.9117,0.91205,0.9117,0.91205,146600000.0
2009-01-07 10:21:00,0.91205,0.91305,0.91205,0.9126,312600000.0
2009-01-07 10:22:00,0.91275,0.91295,0.9125,0.91275,185600000.0
2009-01-07 10:23:00,0.9127,0.9128,0.91235,0.9128,336000000.0
2009-01-07 10:24:00,0.9128,0.9133,0.91275,0.9132,265200000.0
2009-01-07 10:25:00,0.91315,0.9133,0.9131,0.9133,226400000.0
2009-01-07 10:26:00,0.9133,0.91345,0.9131,0.91325,280200000.0
2009-01-07 10:27:00,0.91325,0.9135,0.9132,0.91345,306800000.0
2009-01-07 10:28:00,0.91345,0.9138,0.91315,0.91345,234200000.0
2009-01-07 10:29:00,0.91345,0.91375,0.9134,0.91355,282400000.0
2009-01-07 10:30:00,0.9136,0.9143,0.91355,0.91425,289600000.0
2009-01-07 10:31:00,0.91425,0.91455,0.91415,0.91425,390000000.0
2009-01-07 10:32:00,0.91425,0.9145,0.91395,0.91395,288600000.0
2009-01-07 10:33:00,0.9139,0.914,0.9133,0.91345,433400000.0
2009-01-07 10:34:00,0.91345,0.91425,0.91345,0.9141,364500000.0
2009-01-07 10:35:00,0.9141,0.91445,0.9141,0.9143,353800000.0
2009-01-07 10:36:00,0.9143,0.91455,0.91425,0.9145,246200000.0
2009-01-07 10:37:00,0.9145,0.9145,0.91415,0.91425,195800000.0
2009-01-07 10:38:00,0.91425,0.91465,0.91365,0.91415,320600000.0
2009-01-07 10:39:00,0.9142,0.9146,0.9142,0.91455,420800000.0
2009-01-07 10:40:00,0.91455,0.9146,0.91445,0.9145,257400000.0
2009-01-07 10:41:00,0.91455,0.9146,0.91445,0.9145,247000000.0
2009-01-07 10:42:00,0.9145,0.9146,0.91435,0.9145,161400000.0
2009-01-07 10:43:00,0.9145,0.91455,0.91435,0.91455,154400000.0
2009-01-07 10:44:00,0.9145,0.9145,0.91425,0.9143,210400000.0
2009-01-07 10:45:00,0.9142,0.9147,0.9142,0.91455,212000000.0
2009-01-07 10:46:00,0.91455,0.91505,0.91455,0.915,249600000.0
2009-01-07 10:47:00,0.915,0.9154,0.915,0.91535,257200000.0
2009-01-07 10:48:00,0.91535,0.91605,0.9153,0.91575,312200000.0
2009-01-07 10:49:00,0.91585,0.9159,0.91565,0.9158,241800000.0
2009-01-07 10:50:00,0.91575,0.9162,0.91565,0.9162,272600000.0
2009-01-07 10:51:00,0.91615,0.91665,0.91615,0.9166,264000000.0
2009-01-07 10:52:00,0.91655,0.9168,0.91655,0.91655,248000000.0
2009-01-07 10:53:00,0.9166,0.9166,0.9157,0.9157,230900000.0
2009-01-07 10:54:00,0.91565,0.9158,0.9155,0.91555,213800000.0
2009-01-07 10:55:00,0.9155,0.9156,0.9155,0.9155,142200000.0
2009-01-07 10:56:00,0.91545,0.91555,0.91545,0.91545,163200000.0
2009-01-07 10:57:00,0.9155,0.91555,0.91525,0.91535,208200000.0
2009-01-07 10:58:00,0.9153,0.9153,0.9146,0.91485,297800000.0
2009-01-07 10:59:00,0.91485,0.91535,0.91465,0.91525,251800000.0
2009-01-07 11:00:00,0.91525,0.91525,0.9145,0.91455,316200000.0
2009-01-07 11:01:00,0.91455,0.91455,0.914,0.914,183000000.0
2009-01-07 11:02:00,0.914,0.9142,0.91355,0.91355,231600000.0
2009-01-07 11:03:00,0.91355,0.91375,0.9122,0.91225,286600000.0
2009-01-07 11:04:00,0.9123,0.91295,0.9123,0.91295,274200000.0
2009-01-07 11:05:00,0.91295,0.9132,0.91295,0.9132,213800000.0
2009-01-07 11:06:00,0.9132,0.9135,0.91315,0.9135,157600000.0
2009-01-07 11:07:00,0.91355,0.9136,0.91335,0.9135,284800000.0
2009-01-07 11:08:00,0.9135,0.9135,0.91315,0.9132,252500000.0
2009-01-07 11:09:00,0.9133,0.9134,0.91315,0.91335,252600000.0
2009-01-07 11:10:00,0.91335,0.91355,0.9131,0.9133,300000000.0
2009-01-07 11:11:00,0.91335,0.91345,0.9129,0.91305,327500000.0
2009-01-07 11:12:00,0.91305,0.91325,0.9129,0.91295,168400000.0
2009-01-07 11:13:00,0.9129,0.91305,0.91275,0.913,209400000.0
2009-01-07 11:14:00,0.91305,0.91315,0.913,0.913,155200000.0
2009-01-07 11:15:00,0.913,0.91345,0.913,0.91335,112400000.0
2009-01-07 11:16:00,0.91335,0.91365,0.91325,0.91345,205600000.0
2009-01-07 11:17:00,0.91345,0.9138,0.91315,0.91365,322100000.0
2009-01-07 11:18:00,0.91355,0.9137,0.91325,0.91365,262600000.0
2009-01-07 11:19:00,0.9136,0.9138,0.91355,0.91365,197400000.0
2009-01-07 11:20:00,0.91365,0.91395,0.9133,0.91375,264400000.0
2009-01-07 11:21:00,0.91375,0.9144,0.91375,0.91435,210600000.0
2009-01-07 11:22:00,0.91435,0.91435,0.9138,0.9139,347000000.0
2009-01-07 11:23:00,0.9139,0.914,0.9137,0.91395,180400000.0
2009-01-07 11:24:00,0.91385,0.9139,0.91345,0.91365,223000000.0
2009-01-07 11:25:00,0.91365,0.9137,0.91345,0.91345,214600000.0
2009-01-07 11:26:00,0.91345,0.9138,0.91345,0.9138,134400000.0
2009-01-07 11:27:00,0.91385,0.9139,0.9138,0.9139,99400000.0
2009-01-07 11:28:00,0.9139,0.914,0.91375,0.9138,166200000.0
2009-01-07 11:29:00,0.9138,0.91425,0.91375,0.9141,242800000.0
2009-01-07 11:30:00,0.9141,0.9147,0.91405,0.91435,257000000.0
2009-01-07 11:31:00,0.9144,0.9144,0.91425,0.91425,197200000.0
2009-01-07 11:32:00,0.91425,0.91475,0.9141,0.91475,402600000.0
2009-01-07 11:33:00,0.91475,0.9154,0.9147,0.91525,299900000.0
2009-01-07 11:34:00,0.91525,0.91535,0.91445,0.9145,383600000.0
2009-01-07 11:35:00,0.9145,0.91545,0.91445,0.9154,375400000.0
2009-01-07 11:36:00,0.9154,0.9157,0.91525,0.91555,229200000.0
2009-01-07 11:37:00,0.9156,0.91645,0.9155,0.9156,370200000.0
2009-01-07 11:38:00,0.9155,0.91635,0.9155,0.91635,335600000.0
2009-01-07 11:39:00,0.91635,0.9164,0.9161,0.91635,276400000.0
2009-01-07 11:40:00,0.9163,0.9164,0.9162,0.91635,245600000.0
2009-01-07 11:41:00,0.91635,0.9164,0.91615,0.9163,291800000.0
2009-01-07 11:42:00,0.9163,0.9166,0.9163,0.9164,245400000.0
2009-01-07 11:43:00,0.9164,0.91645,0.91535,0.9154,361000000.0
2009-01-07 11:44:00,0.9154,0.9154,0.9142,0.9142,345200000.0
2009-01-07 11:45:00,0.91415,0.91475,0.91415,0.91475,286800000.0
2009-01-07 11:46:00,0.91485,0.91495,0.91425,0.91425,235800000.0
2009-01-07 11:47:00,0.91425,0.91555,0.91425,0.91555,352200000.0
2009-01-07 11:48:00,0.9156,0.9156,0.9155,0.9155,160600000.0
2009-01-07 11:49:00,0.9155,0.9156,0.91525,0.9153,256800000.0
2009-01-07 11:50:00,0.9153,0.91555,0.9152,0.91545,379400000.0
2009-01-07 11:51:00,0.91545,0.9156,0.9152,0.91545,282200000.0
2009-01-07 11:52:00,0.9154,0.91565,0.9153,0.9156,249500000.0
2009-01-07 11:53:00,0.91565,0.9158,0.9152,0.91575,266800000.0
2009-01-07 11:54:00,0.91575,0.91585,0.9156,0.91575,155200000.0
2009-01-07 11:55:00,0.91575,0.91575,0.91555,0.9157,185400000.0
2009-01-07 11:56:00,0.9157,0.91585,0.91535,0.9158,217600000.0
2009-01-07 11:57:00,0.91585,0.91595,0.91575,0.9158,171400000.0
2009-01-07 11:58:00,0.9158,0.916,0.91565,0.9159,257200000.0
2009-01-07 11:59:00,0.91585,0.9161,0.91575,0.9161,262800000.0
2009-01-07 12:00:00,0.9161,0.91635,0.9161,0.9163,299200000.0
2009-01-07 12:01:00,0.91645,0.9171,0.91645,0.917,356400000.0
2009-01-07 12:02:00,0.917,0.9174,0.9168,0.91685,348600000.0
2009-01-07 12:03:00,0.91685,0.91685,0.91645,0.91645,372600000.0
2009-01-07 12:04:00,0.9165,0.9169,0.91645,0.91665,254400000.0
2009-01-07 12:05:00,0.9167,0.91675,0.91625,0.9163,373000000.0
2009-01-07 12:06:00,0.9163,0.9163,0.91575,0.9158,200600000.0
2009-01-07 12:07:00,0.91575,0.91575,0.9154,0.9157,277000000.0
2009-01-07 12:08:00,0.91575,0.91575,0.91465,0.9153,335000000.0
2009-01-07 12:09:00,0.91525,0.9162,0.91495,0.9162,334600000.0
2009-01-07 12:10:00,0.91625,0.9164,0.91565,0.9159,255600000.0
2009-01-07 12:11:00,0.91585,0.91625,0.9155,0.916,242600000.0
2009-01-07 12:12:00,0.916,0.91605,0.9156,0.91585,181800000.0
2009-01-07 12:13:00,0.9159,0.91595,0.9156,0.91565,203400000.0
2009-01-07 12:14:00,0.9156,0.91615,0.9156,0.916,205000000.0
2009-01-07 12:15:00,0.91585,0.91585,0.91555,0.91565,194600000.0
2009-01-07 12:16:00,0.9157,0.9158,0.91555,0.9157,192200000.0
2009-01-07 12:17:00,0.9157,0.91575,0.91555,0.91555,158400000.0
2009-01-07 12:18:00,0.9155,0.9155,0.91515,0.91535,256000000.0
2009-01-07 12:19:00,0.91535,0.9154,0.9152,0.9154,217000000.0
2009-01-07 12:20:00,0.9154,0.91565,0.91525,0.91535,255200000.0
2009-01-07 12:21:00,0.9154,0.91565,0.91525,0.91555,347600000.0
2009-01-07 12:22:00,0.91555,0.91555,0.91475,0.91475,180000000.0
2009-01-07 12:23:00,0.91475,0.9148,0.91445,0.91445,188000000.0
2009-01-07 12:24:00,0.91445,0.91465,0.91445,0.91445,215400000.0
2009-01-07 12:25:00,0.91445,0.91455,0.91405,0.91415,272600000.0
2009-01-07 12:26:00,0.91415,0.91435,0.9139,0.9143,266200000.0
2009-01-07 12:27:00,0.9143,0.91455,0.91415,0.9144,249600000.0
2009-01-07 12:28:00,0.9144,0.9145,0.9142,0.9142,240600000.0
2009-01-07 12:29:00,0.9142,0.91455,0.91415,0.9143,202200000.0
2009-01-07 12:30:00,0.91435,0.9144,0.914,0.9143,136800000.0
2009-01-07 12:31:00,0.9143,0.9143,0.91415,0.9143,112400000.0
2009-01-07 12:32:00,0.91425,0.91435,0.91415,0.91435,141800000.0
2009-01-07 12:33:00,0.91435,0.9145,0.91405,0.9143,232400000.0
2009-01-07 12:34:00,0.9143,0.91455,0.9143,0.91435,127000000.0
2009-01-07 12:35:00,0.91435,0.91435,0.9137,0.91375,207100000.0
2009-01-07 12:36:00,0.91375,0.91415,0.91375,0.9138,176600000.0
2009-01-07 12:37:00,0.91385,0.9141,0.91385,0.914,132600000.0
2009-01-07 12:38:00,0.914,0.9142,0.91395,0.9141,142200000.0
2009-01-07 12:39:00,0.91415,0.91465,0.9141,0.91455,223800000.0
2009-01-07 12:40:00,0.91455,0.9146,0.9141,0.9143,238000000.0
2009-01-07 12:41:00,0.91425,0.9143,0.9141,0.9143,244100000.0
2009-01-07 12:42:00,0.91425,0.9143,0.9142,0.9143,149800000.0
2009-01-07 12:43:00,0.91425,0.91455,0.9142,0.91455,215000000.0
2009-01-07 12:44:00,0.9145,0.91475,0.9141,0.9141,361600000.0
2009-01-07 12:45:00,0.91415,0.9143,0.9136,0.91405,380200000.0
2009-01-07 12:46:00,0.914,0.91415,0.91345,0.91345,323000000.0
2009-01-07 12:47:00,0.9135,0.91365,0.91345,0.9135,304600000.0
2009-01-07 12:48:00,0.9135,0.9135,0.91345,0.9135,193400000.0
2009-01-07 12:49:00,0.9135,0.91355,0.9133,0.91345,214200000.0
2009-01-07 12:50:00,0.9135,0.91355,0.9126,0.91295,385100000.0
2009-01-07 12:51:00,0.913,0.9132,0.91295,0.913,289200000.0
2009-01-07 12:52:00,0.913,0.91315,0.91295,0.913,267000000.0
2009-01-07 12:53:00,0.9129,0.9131,0.91275,0.913,216600000.0
2009-01-07 12:54:00,0.913,0.91305,0.9129,0.91295,209000000.0
2009-01-07 12:55:00,0.91295,0.9134,0.9129,0.91325,341600000.0
2009-01-07 12:56:00,0.91325,0.9133,0.9129,0.9129,275200000.0
2009-01-07 12:57:00,0.9129,0.9129,0.91245,0.9126,138200000.0
2009-01-07 12:58:00,0.9126,0.91285,0.9121,0.91275,359800000.0
2009-01-07 12:59:00,0.9127,0.91295,0.91265,0.9129,276000000.0
2009-01-07 13:00:00,0.91285,0.913,0.91275,0.91285,263200000.0
2009-01-07 13:01:00,0.91285,0.9131,0.91285,0.9131,168000000.0
2009-01-07 13:02:00,0.9131,0.9132,0.9131,0.9132,249800000.0
2009-01-07 13:03:00,0.91315,0.9132,0.913,0.913,116000000.0
2009-01-07 13:04:00,0.913,0.9131,0.9128,0.9128,212800000.0
2009-01-07 13:05:00,0.9128,0.91285,0.91255,0.91255,247000000.0
2009-01-07 13:06:00,0.91255,0.91275,0.91255,0.91265,157800000.0
2009-01-07 13:07:00,0.91265,0.91275,0.91245,0.9126,318000000.0
2009-01-07 13:08:00,0.9126,0.91275,0.9125,0.91255,190600000.0
2009-01-07 13:09:00,0.91255,0.9128,0.9125,0.91265,210600000.0
2009-01-07 13:10:00,0.9126,0.9127,0.9125,0.9126,170400000.0
2009-01-07 13:11:00,0.9126,0.91265,0.91255,0.9126,158200000.0
2009-01-07 13:12:00,0.9127,0.9131,0.91255,0.91285,133800000.0
2009-01-07 13:13:00,0.91285,0.91415,0.91285,0.91415,237800000.0
2009-01-07 13:14:00,0.9141,0.91435,0.9141,0.91415,183800000.0
2009-01-07 13:15:00,0.9141,0.9142,0.91345,0.9138,270400000.0
2009-01-07 13:16:00,0.9138,0.91405,0.9135,0.9138,246800000.0
2009-01-07 13:17:00,0.91365,0.91405,0.9136,0.91365,225000000.0
2009-01-07 13:18:00,0.91365,0.914,0.9136,0.91395,128000000.0
2009-01-07 13:19:00,0.91395,0.91405,0.91375,0.9139,237600000.0
2009-01-07 13:20:00,0.9139,0.9143,0.9138,0.9141,191400000.0
2009-01-07 13:21:00,0.9141,0.91415,0.91395,0.91415,192800000.0
2009-01-07 13:22:00,0.91415,0.91415,0.91375,0.91375,140000000.0
2009-01-07 13:23:00,0.9138,0.91405,0.91375,0.9138,147200000.0
2009-01-07 13:24:00,0.91385,0.9142,0.91385,0.91415,119400000.0
2009-01-07 13:25:00,0.91415,0.91425,0.9139,0.9139,103600000.0
2009-01-07 13:26:00,0.9139,0.914,0.9136,0.91365,133000000.0
2009-01-07 13:27:00,0.91375,0.9139,0.91365,0.9137,147800000.0
2009-01-07 13:28:00,0.9137,0.914,0.91355,0.9139,197400000.0
2009-01-07 13:29:00,0.91405,0.9143,0.91395,0.91405,161600000.0
2009-01-07 13:30:00,0.91395,0.91405,0.9138,0.9138,77000000.0
2009-01-07 13:31:00,0.9138,0.91395,0.9136,0.91385,248000000.0
2009-01-07 13:32:00,0.91385,0.91395,0.91315,0.9132,341000000.0
2009-01-07 13:33:00,0.9132,0.91385,0.91315,0.91385,248000000.0
2009-01-07 13:34:00,0.9138,0.9138,0.9129,0.9131,150800000.0
2009-01-07 13:35:00,0.91305,0.9133,0.9129,0.9129,234600000.0
2009-01-07 13:36:00,0.9129,0.91335,0.91275,0.9132,189600000.0
2009-01-07 13:37:00,0.9132,0.9138,0.9131,0.9137,248800000.0
2009-01-07 13:38:00,0.9137,0.9137,0.913,0.91355,181800000.0
2009-01-07 13:39:00,0.91355,0.91355,0.91305,0.91325,145800000.0
2009-01-07 13:40:00,0.9132,0.91325,0.91295,0.91315,160200000.0
2009-01-07 13:41:00,0.9132,0.91345,0.9127,0.913,255000000.0
2009-01-07 13:42:00,0.913,0.9131,0.9128,0.91285,143200000.0
2009-01-07 13:43:00,0.9129,0.9131,0.91265,0.913,144800000.0
2009-01-07 13:44:00,0.91295,0.9131,0.91295,0.91295,222200000.0
2009-01-07 13:45:00,0.9129,0.91325,0.91285,0.91285,192600000.0
2009-01-07 13:46:00,0.9128,0.9129,0.91275,0.9129,227400000.0
2009-01-07 13:47:00,0.9128,0.91295,0.91255,0.9127,261400000.0
2009-01-07 13:48:00,0.9127,0.9127,0.91255,0.9126,133000000.0
2009-01-07 13:49:00,0.9126,0.9126,0.9122,0.91225,179800000.0
2009-01-07 13:50:00,0.91225,0.91225,0.91175,0.91215,210400000.0
2009-01-07 13:51:00,0.91215,0.91215,0.9118,0.912,128800000.0
2009-01-07 13:52:00,0.912,0.91215,0.9118,0.9118,165000000.0
2009-01-07 13:53:00,0.9118,0.91185,0.91095,0.911,206200000.0
2009-01-07 13:54:00,0.911,0.9111,0.91065,0.91105,252000000.0
2009-01-07 13:55:00,0.91095,0.91125,0.91095,0.911,237800000.0
2009-01-07 13:56:00,0.9111,0.91135,0.911,0.91115,137600000.0
2009-01-07 13:57:00,0.91125,0.91135,0.91115,0.91125,166200000.0
2009-01-07 13:58:00,0.91125,0.91135,0.91125,0.91125,105200000.0
2009-01-07 13:59:00,0.91125,0.91145,0.9112,0.9114,139600000.0
2009-01-07 14:00:00,0.91145,0.912,0.9114,0.91145,244800000.0
2009-01-07 14:01:00,0.91145,0.91175,0.91135,0.91145,273800000.0
2009-01-07 14:02:00,0.9115,0.9115,0.91125,0.91125,259400000.0
2009-01-07 14:03:00,0.91125,0.91135,0.9108,0.911,255600000.0
2009-01-07 14:04:00,0.911,0.911,0.91085,0.9109,237100000.0
2009-01-07 14:05:00,0.91085,0.911,0.9108,0.91085,203600000.0
2009-01-07 14:06:00,0.91085,0.91085,0.91,0.91015,233300000.0
2009-01-07 14:07:00,0.9102,0.91035,0.9101,0.91015,130400000.0
2009-01-07 14:08:00,0.9101,0.91015,0.9098,0.9099,223000000.0
2009-01-07 14:09:00,0.9099,0.9099,0.9093,0.90935,192600000.0
2009-01-07 14:10:00,0.9095,0.9099,0.9095,0.9097,116600000.0
2009-01-07 14:11:00,0.90975,0.9099,0.9097,0.9098,199400000.0
2009-01-07 14:12:00,0.9098,0.9099,0.9097,0.90985,87600000.0
2009-01-07 14:13:00,0.9098,0.9101,0.9098,0.90995,169800000.0
2009-01-07 14:14:00,0.91,0.9101,0.90985,0.9101,164000000.0
2009-01-07 14:15:00,0.9101,0.9103,0.9101,0.91025,137000000.0
2009-01-07 14:16:00,0.91025,0.91025,0.90995,0.9102,161500000.0
2009-01-07 14:17:00,0.9101,0.9102,0.9099,0.90995,240600000.0
2009-01-07 14:18:00,0.90995,0.90995,0.90985,0.90995,75800000.0
2009-01-07 14:19:00,0.91,0.91025,0.90955,0.9096,291000000.0
2009-01-07 14:20:00,0.9096,0.90995,0.9096,0.90965,186200000.0
2009-01-07 14:21:00,0.90965,0.9099,0.90955,0.90965,278600000.0
2009-01-07 14:22:00,0.9096,0.90965,0.90925,0.9093,118600000.0
2009-01-07 14:23:00,0.9093,0.9093,0.90875,0.90875,198000000.0
2009-01-07 14:24:00,0.9087,0.9088,0.90845,0.9087,198200000.0
2009-01-07 14:25:00,0.9087,0.9087,0.908,0.908,145000000.0
2009-01-07 14:26:00,0.908,0.90825,0.90715,0.9073,295200000.0
2009-01-07 14:27:00,0.90715,0.90755,0.90665,0.907,276200000.0
2009-01-07 14:28:00,0.90705,0.9075,0.9069,0.9075,258200000.0
2009-01-07 14:29:00,0.90745,0.9076,0.9072,0.9072,245600000.0
2009-01-07 14:30:00,0.90745,0.9075,0.9072,0.90735,140800000.0
2009-01-07 14:31:00,0.90735,0.9074,0.90695,0.907,222400000.0
2009-01-07 14:32:00,0.907,0.9073,0.90695,0.9073,123600000.0
2009-01-07 14:33:00,0.90725,0.9073,0.90675,0.90675,63000000.0
2009-01-07 14:34:00,0.90675,0.90675,0.9064,0.9064,129600000.0
2009-01-07 14:35:00,0.9064,0.9064,0.9055,0.90555,244600000.0
2009-01-07 14:36:00,0.90555,0.9057,0.90505,0.9051,223000000.0
2009-01-07 14:37:00,0.9051,0.9052,0.90485,0.9052,138000000.0
2009-01-07 14:38:00,0.9052,0.90535,0.905,0.90505,229800000.0
2009-01-07 14:39:00,0.90505,0.90525,0.90505,0.90515,129000000.0
2009-01-07 14:40:00,0.90515,0.9052,0.90495,0.90515,141000000.0
2009-01-07 14:41:00,0.9051,0.9052,0.90495,0.9051,124200000.0
2009-01-07 14:42:00,0.9051,0.9051,0.90445,0.90485,205200000.0
2009-01-07 14:43:00,0.90485,0.905,0.9047,0.90485,215600000.0
2009-01-07 14:44:00,0.90475,0.905,0.9047,0.90485,215800000.0
2009-01-07 14:45:00,0.9049,0.90545,0.90485,0.90545,191200000.0
2009-01-07 14:46:00,0.90545,0.90565,0.90525,0.90565,166000000.0
2009-01-07 14:47:00,0.90565,0.90625,0.90565,0.9062,153200000.0
2009-01-07 14:48:00,0.906,0.9061,0.9058,0.90585,171000000.0
2009-01-07 14:49:00,0.90585,0.90585,0.90515,0.90515,144400000.0
2009-01-07 14:50:00,0.9052,0.90545,0.905,0.90535,103000000.0
2009-01-07 14:51:00,0.90535,0.90535,0.905,0.905,149400000.0
2009-01-07 14:52:00,0.90505,0.9051,0.90485,0.90495,123400000.0
2009-01-07 14:53:00,0.90495,0.9053,0.90475,0.9053,168200000.0
2009-01-07 14:54:00,0.9053,0.90545,0.905,0.90515,213800000.0
2009-01-07 14:55:00,0.90515,0.90515,0.9048,0.90485,209600000.0
2009-01-07 14:56:00,0.9048,0.905,0.90475,0.9049,168200000.0
2009-01-07 14:57:00,0.9049,0.9049,0.9032,0.90345,298199999.0
2009-01-07 14:58:00,0.90345,0.9036,0.9029,0.9035,321400000.0
2009-01-07 14:59:00,0.90355,0.90375,0.9031,0.90365,324600000.0
2009-01-07 15:00:00,0.90365,0.90365,0.9026,0.9029,376400000.0
2009-01-07 15:01:00,0.903,0.90335,0.903,0.90315,293200000.0
2009-01-07 15:02:00,0.9031,0.9031,0.90185,0.90195,252400000.0
2009-01-07 15:03:00,0.9018,0.9024,0.90175,0.90225,257600000.0
2009-01-07 15:04:00,0.90225,0.90265,0.90225,0.9025,226200000.0
2009-01-07 15:05:00,0.9025,0.9033,0.90245,0.9032,255600000.0
2009-01-07 15:06:00,0.90325,0.90345,0.9032,0.9033,224600000.0
2009-01-07 15:07:00,0.9033,0.90345,0.90325,0.9034,367400000.0
2009-01-07 15:08:00,0.9034,0.9034,0.9028,0.9032,308600000.0
2009-01-07 15:09:00,0.90325,0.9034,0.90245,0.90245,192200000.0
2009-01-07 15:10:00,0.9024,0.9027,0.90225,0.9027,247200000.0
2009-01-07 15:11:00,0.90275,0.9033,0.90255,0.90315,189200000.0
2009-01-07 15:12:00,0.90315,0.9038,0.90315,0.90345,170800000.0
2009-01-07 15:13:00,0.9034,0.90415,0.9033,0.90415,218200000.0
2009-01-07 15:14:00,0.90415,0.9042,0.90365,0.90365,170400000.0
2009-01-07 15:15:00,0.90365,0.9048,0.90365,0.9043,159400000.0
2009-01-07 15:16:00,0.90435,0.9044,0.90385,0.90405,284200000.0
2009-01-07 15:17:00,0.90405,0.9044,0.90365,0.90435,203200000.0
2009-01-07 15:18:00,0.9044,0.90465,0.904,0.904,169600000.0
2009-01-07 15:19:00,0.904,0.90435,0.9037,0.90435,244400000.0
2009-01-07 15:20:00,0.90435,0.90435,0.9035,0.9036,313400000.0
2009-01-07 15:21:00,0.90365,0.90375,0.9031,0.9031,290600000.0
2009-01-07 15:22:00,0.9031,0.9034,0.9029,0.90325,225200000.0
2009-01-07 15:23:00,0.9033,0.90355,0.9031,0.9033,356000000.0
2009-01-07 15:24:00,0.9033,0.90395,0.9031,0.90395,360800000.0
2009-01-07 15:25:00,0.904,0.90425,0.90385,0.9042,383000000.0
2009-01-07 15:26:00,0.9042,0.90465,0.9042,0.90465,191200000.0
2009-01-07 15:27:00,0.90455,0.906,0.90445,0.9056,341800000.0
2009-01-07 15:28:00,0.90555,0.9066,0.90555,0.906,311400000.0
2009-01-07 15:29:00,0.9059,0.9061,0.90575,0.90595,332000000.0
2009-01-07 15:30:00,0.906,0.90635,0.906,0.90605,276000000.0
2009-01-07 15:31:00,0.90605,0.90615,0.90565,0.9059,356200000.0
2009-01-07 15:32:00,0.9059,0.90655,0.9059,0.9064,308400000.0
2009-01-07 15:33:00,0.90635,0.90745,0.90635,0.9074,329600000.0
2009-01-07 15:34:00,0.9075,0.90805,0.9075,0.9078,256700000.0
2009-01-07 15:35:00,0.9079,0.9079,0.90735,0.9076,135600000.0
2009-01-07 15:36:00,0.9076,0.90825,0.9071,0.9072,230200000.0
2009-01-07 15:37:00,0.90715,0.9078,0.90675,0.9073,220600000.0
2009-01-07 15:38:00,0.9073,0.908,0.90725,0.908,217200000.0
2009-01-07 15:39:00,0.90805,0.9084,0.90805,0.90835,276600000.0
2009-01-07 15:40:00,0.90835,0.90865,0.9082,0.90855,274200000.0
2009-01-07 15:41:00,0.90855,0.90865,0.9084,0.90845,198200000.0
2009-01-07 15:42:00,0.9085,0.909,0.90845,0.9088,176400000.0
2009-01-07 15:43:00,0.90875,0.9089,0.9085,0.90865,180400000.0
2009-01-07 15:44:00,0.9086,0.9092,0.9085,0.9092,182400000.0
2009-01-07 15:45:00,0.9092,0.9094,0.9091,0.9092,200400000.0
2009-01-07 15:46:00,0.9092,0.9092,0.9089,0.9089,262600000.0
2009-01-07 15:47:00,0.9089,0.90895,0.90855,0.9086,297000000.0
2009-01-07 15:48:00,0.90855,0.90895,0.9084,0.9089,182800000.0
2009-01-07 15:49:00,0.90885,0.909,0.9087,0.90885,145200000.0
2009-01-07 15:50:00,0.9088,0.90925,0.9088,0.90925,212400000.0
2009-01-07 15:51:00,0.90925,0.9099,0.90925,0.90965,225000000.0
2009-01-07 15:52:00,0.9097,0.9098,0.90915,0.9096,224000000.0
2009-01-07 15:53:00,0.9096,0.90985,0.90945,0.90975,296600000.0
2009-01-07 15:54:00,0.90975,0.91035,0.90975,0.9101,242800000.0
2009-01-07 15:55:00,0.91005,0.9106,0.90995,0.9106,250800000.0
2009-01-07 15:56:00,0.9106,0.91075,0.9103,0.9104,356400000.0
2009-01-07 15:57:00,0.91055,0.91065,0.91005,0.91005,182400000.0
2009-01-07 15:58:00,0.91005,0.9103,0.90985,0.91,160500000.0
2009-01-07 15:59:00,0.91,0.9102,0.90995,0.91005,186400000.0
2009-01-07 16:00:00,0.91005,0.9101,0.90965,0.90965,223800000.0
2009-01-07 16:01:00,0.9096,0.90965,0.9092,0.90925,220800000.0
2009-01-07 16:02:00,0.9092,0.9092,0.90895,0.909,173200000.0
2009-01-07 16:03:00,0.909,0.90915,0.9088,0.90885,209800000.0
2009-01-07 16:04:00,0.9089,0.90915,0.90865,0.90865,224200000.0
2009-01-07 16:05:00,0.90865,0.9088,0.90815,0.90815,265800000.0
2009-01-07 16:06:00,0.90815,0.9083,0.9073,0.90765,216800000.0
2009-01-07 16:07:00,0.9076,0.9077,0.90705,0.90715,254600000.0
2009-01-07 16:08:00,0.90705,0.90725,0.9067,0.90725,201200000.0
2009-01-07 16:09:00,0.9073,0.90745,0.907,0.9073,267200000.0
2009-01-07 16:10:00,0.9073,0.908,0.90725,0.908,205200000.0
2009-01-07 16:11:00,0.90805,0.90835,0.908,0.90825,137600000.0
2009-01-07 16:12:00,0.90825,0.90845,0.908,0.9081,177600000.0
2009-01-07 16:13:00,0.9081,0.9082,0.90805,0.9081,198600000.0
2009-01-07 16:14:00,0.9082,0.9082,0.9079,0.908,185200000.0
2009-01-07 16:15:00,0.90805,0.90815,0.90775,0.9079,247800000.0
2009-01-07 16:16:00,0.9079,0.90805,0.9077,0.90775,322800000.0
2009-01-07 16:17:00,0.90775,0.90795,0.90755,0.90755,212800000.0
2009-01-07 16:18:00,0.90755,0.90755,0.9071,0.9072,119600000.0
2009-01-07 16:19:00,0.9072,0.90725,0.90695,0.907,199800000.0
2009-01-07 16:20:00,0.907,0.9071,0.9069,0.90695,265000000.0
2009-01-07 16:21:00,0.90695,0.90705,0.9067,0.9068,277200000.0
2009-01-07 16:22:00,0.90685,0.9071,0.9066,0.9066,248000000.0
2009-01-07 16:23:00,0.9066,0.9067,0.9062,0.9062,293800000.0
2009-01-07 16:24:00,0.90625,0.90665,0.90625,0.90645,288600000.0
2009-01-07 16:25:00,0.90645,0.9065,0.90565,0.9059,206200000.0
2009-01-07 16:26:00,0.9059,0.906,0.90555,0.90565,270800000.0
2009-01-07 16:27:00,0.90565,0.90595,0.90535,0.9059,329000000.0
2009-01-07 16:28:00,0.90585,0.9063,0.90585,0.9063,318400000.0
2009-01-07 16:29:00,0.9063,0.9065,0.90615,0.9065,168400000.0
2009-01-07 16:30:00,0.9065,0.9068,0.9065,0.90675,330800000.0
2009-01-07 16:31:00,0.9067,0.90675,0.90625,0.90625,248800000.0
2009-01-07 16:32:00,0.90635,0.9067,0.90625,0.90665,263600000.0
2009-01-07 16:33:00,0.90665,0.9083,0.90665,0.90815,344000000.0
2009-01-07 16:34:00,0.9082,0.9083,0.90765,0.9078,306200000.0
2009-01-07 16:35:00,0.90785,0.90785,0.90735,0.9074,218200000.0
2009-01-07 16:36:00,0.90735,0.90745,0.9066,0.90665,323000000.0
2009-01-07 16:37:00,0.90655,0.90665,0.9061,0.9061,301200000.0
2009-01-07 16:38:00,0.9061,0.90635,0.9061,0.9063,254800000.0
2009-01-07 16:39:00,0.90635,0.907,0.9063,0.907,212200000.0
2009-01-07 16:40:00,0.90705,0.90705,0.90585,0.90595,311000000.0
2009-01-07 16:41:00,0.90595,0.90695,0.90595,0.90695,248800000.0
2009-01-07 16:42:00,0.90695,0.9071,0.9064,0.9066,277600000.0
2009-01-07 16:43:00,0.9066,0.90705,0.90635,0.9068,381400000.0
2009-01-07 16:44:00,0.907,0.90725,0.90665,0.9069,295300000.0
2009-01-07 16:45:00,0.9069,0.9071,0.90665,0.90675,206400000.0
2009-01-07 16:46:00,0.90675,0.9069,0.90645,0.90655,230800000.0
2009-01-07 16:47:00,0.90645,0.9066,0.9063,0.9066,163800000.0
2009-01-07 16:48:00,0.90655,0.9066,0.9063,0.9063,188400000.0
2009-01-07 16:49:00,0.9063,0.90655,0.9062,0.9064,155200000.0
2009-01-07 16:50:00,0.9064,0.90645,0.90615,0.90625,248200000.0
2009-01-07 16:51:00,0.9063,0.90635,0.9056,0.9057,306000000.0
2009-01-07 16:52:00,0.9057,0.9058,0.905,0.905,344800000.0
2009-01-07 16:53:00,0.90495,0.90525,0.90495,0.90505,214400000.0
2009-01-07 16:54:00,0.9051,0.90515,0.9044,0.9048,215400000.0
2009-01-07 16:55:00,0.9048,0.9053,0.90465,0.9053,298600000.0
2009-01-07 16:56:00,0.90525,0.9054,0.9048,0.90495,192400000.0
2009-01-07 16:57:00,0.90495,0.905,0.9045,0.9045,259800000.0
2009-01-07 16:58:00,0.90455,0.90495,0.90395,0.90445,263600000.0
2009-01-07 16:59:00,0.9044,0.9044,0.90405,0.90405,273000000.0
2009-01-07 17:00:00,0.9041,0.90455,0.904,0.90405,298800000.0
2009-01-07 17:01:00,0.90405,0.9042,0.9038,0.90395,321000000.0
2009-01-07 17:02:00,0.90395,0.9041,0.90355,0.90355,260000000.0
2009-01-07 17:03:00,0.90355,0.9039,0.9034,0.9036,420000000.0
2009-01-07 17:04:00,0.9037,0.9037,0.9029,0.90295,305200000.0
2009-01-07 17:05:00,0.9028,0.90335,0.90265,0.90335,273200000.0
2009-01-07 17:06:00,0.90335,0.9035,0.90315,0.9033,219400000.0
2009-01-07 17:07:00,0.9033,0.90335,0.9029,0.90305,269200000.0
2009-01-07 17:08:00,0.903,0.9038,0.903,0.90365,302400000.0
2009-01-07 17:09:00,0.90365,0.90385,0.9035,0.9037,275600000.0
2009-01-07 17:10:00,0.9037,0.90415,0.90355,0.9041,291800000.0
2009-01-07 17:11:00,0.9041,0.90425,0.90385,0.90425,180600000.0
2009-01-07 17:12:00,0.90425,0.9046,0.90425,0.90445,326800000.0
2009-01-07 17:13:00,0.90455,0.90465,0.9044,0.9044,199000000.0
2009-01-07 17:14:00,0.9044,0.9044,0.9036,0.90375,375400000.0
2009-01-07 17:15:00,0.90375,0.9038,0.9031,0.90315,287800000.0
2009-01-07 17:16:00,0.90315,0.9033,0.9025,0.9025,232800000.0
2009-01-07 17:17:00,0.9025,0.9025,0.90175,0.90205,305000000.0
2009-01-07 17:18:00,0.902,0.90255,0.902,0.90255,245400000.0
2009-01-07 17:19:00,0.9025,0.90275,0.9023,0.9027,256000000.0
2009-01-07 17:20:00,0.90265,0.90285,0.90255,0.9027,276000000.0
2009-01-07 17:21:00,0.9028,0.90325,0.9026,0.90325,280000000.0
2009-01-07 17:22:00,0.90325,0.90325,0.9026,0.90275,309200000.0
2009-01-07 17:23:00,0.90275,0.90295,0.90275,0.90285,240800000.0
2009-01-07 17:24:00,0.90285,0.90285,0.9025,0.90265,242200000.0
2009-01-07 17:25:00,0.90265,0.90285,0.90245,0.9026,296000000.0
2009-01-07 17:26:00,0.90275,0.9033,0.9026,0.90315,259400000.0
2009-01-07 17:27:00,0.90315,0.9033,0.9029,0.9029,294200000.0
2009-01-07 17:28:00,0.9029,0.9029,0.90225,0.9023,288400000.0
2009-01-07 17:29:00,0.90225,0.9024,0.9017,0.902,319800000.0
2009-01-07 17:30:00,0.90205,0.90225,0.9019,0.90225,246200000.0
2009-01-07 17:31:00,0.90225,0.90235,0.9022,0.9023,238200000.0
2009-01-07 17:32:00,0.9023,0.9023,0.90185,0.90225,266200000.0
2009-01-07 17:33:00,0.9022,0.9024,0.9019,0.9024,198800000.0
2009-01-07 17:34:00,0.90245,0.90265,0.902,0.90265,250200000.0
2009-01-07 17:35:00,0.90265,0.9036,0.90265,0.90355,216600000.0
2009-01-07 17:36:00,0.90355,0.9038,0.9032,0.9035,344000000.0
2009-01-07 17:37:00,0.9034,0.90345,0.90265,0.90285,297000000.0
2009-01-07 17:38:00,0.9029,0.9033,0.90285,0.9032,137800000.0
2009-01-07 17:39:00,0.9032,0.9036,0.9032,0.9032,190400000.0
2009-01-07 17:40:00,0.9032,0.9032,0.90295,0.903,133400000.0
2009-01-07 17:41:00,0.90305,0.90325,0.9028,0.9031,295000000.0
2009-01-07 17:42:00,0.90305,0.9031,0.9028,0.90305,242200000.0
2009-01-07 17:43:00,0.90305,0.90335,0.90285,0.9029,253200000.0
2009-01-07 17:44:00,0.90285,0.9029,0.90265,0.90285,287200000.0
2009-01-07 17:45:00,0.90285,0.90295,0.9027,0.90285,204600000.0
2009-01-07 17:46:00,0.90285,0.90285,0.90195,0.90215,226000000.0
2009-01-07 17:47:00,0.9022,0.90245,0.90215,0.90235,238200000.0
2009-01-07 17:48:00,0.90225,0.9026,0.90215,0.90255,254800000.0
2009-01-07 17:49:00,0.90255,0.90255,0.9023,0.90255,324600000.0
2009-01-07 17:50:00,0.9025,0.9026,0.9023,0.90245,253600000.0
2009-01-07 17:51:00,0.90245,0.90245,0.9007,0.90075,304800000.0
2009-01-07 17:52:00,0.9008,0.9008,0.9003,0.9003,247600000.0
2009-01-07 17:53:00,0.9003,0.9003,0.89985,0.90015,280200000.0
2009-01-07 17:54:00,0.90015,0.9003,0.9,0.9,233600000.0
2009-01-07 17:55:00,0.9,0.90025,0.89965,0.9001,351400000.0
2009-01-07 17:56:00,0.9001,0.90065,0.90005,0.90025,312000000.0
2009-01-07 17:57:00,0.90025,0.9006,0.90015,0.90055,406400000.0
2009-01-07 17:58:00,0.90055,0.901,0.9005,0.90095,274400000.0
2009-01-07 17:59:00,0.90095,0.901,0.9001,0.90015,269300000.0
2009-01-07 18:00:00,0.90015,0.9008,0.90005,0.90055,258400000.0
2009-01-07 18:01:00,0.9006,0.9009,0.90055,0.90085,244400000.0
2009-01-07 18:02:00,0.9008,0.901,0.90005,0.90025,260600000.0
2009-01-07 18:03:00,0.9003,0.90105,0.9003,0.9009,272800000.0
2009-01-07 18:04:00,0.9009,0.9013,0.90055,0.90075,240800000.0
2009-01-07 18:05:00,0.90085,0.9011,0.90055,0.9006,262200001.0
2009-01-07 18:06:00,0.9006,0.9008,0.90025,0.9005,222600000.0
2009-01-07 18:07:00,0.90055,0.90075,0.90035,0.90055,299200000.0
2009-01-07 18:08:00,0.90055,0.90095,0.90055,0.90075,255600000.0
2009-01-07 18:09:00,0.90065,0.90075,0.9002,0.90025,225600000.0
2009-01-07 18:10:00,0.90025,0.90025,0.89815,0.89825,301600000.0
2009-01-07 18:11:00,0.8981,0.89845,0.89715,0.8973,209000000.0
2009-01-07 18:12:00,0.89735,0.89745,0.896,0.89705,195600000.0
2009-01-07 18:13:00,0.89715,0.89765,0.89665,0.8973,205400000.0
2009-01-07 18:14:00,0.89725,0.89835,0.8972,0.89835,221200000.0
2009-01-07 18:15:00,0.89835,0.89875,0.89835,0.8986,166000000.0
2009-01-07 18:16:00,0.8985,0.89855,0.8981,0.89855,250800000.0
2009-01-07 18:17:00,0.89855,0.8986,0.898,0.89805,197800000.0
2009-01-07 18:18:00,0.898,0.89805,0.89685,0.897,181000000.0
2009-01-07 18:19:00,0.89705,0.89745,0.897,0.89725,136400000.0
2009-01-07 18:20:00,0.89725,0.8977,0.8971,0.89765,221400000.0
2009-01-07 18:21:00,0.89765,0.8981,0.8976,0.89785,135400000.0
2009-01-07 18:22:00,0.89795,0.89815,0.8978,0.89785,143800000.0
2009-01-07 18:23:00,0.89785,0.89785,0.89765,0.8977,132000000.0
2009-01-07 18:24:00,0.89765,0.8979,0.8973,0.89745,184800000.0
2009-01-07 18:25:00,0.89745,0.89805,0.89745,0.89785,172400000.0
2009-01-07 18:26:00,0.8978,0.8984,0.89775,0.8983,210200000.0
2009-01-07 18:27:00,0.89825,0.8985,0.8976,0.8983,155000000.0
2009-01-07 18:28:00,0.8983,0.89835,0.8982,0.89825,98000000.0
2009-01-07 18:29:00,0.89825,0.89845,0.898,0.8983,130400000.0
2009-01-07 18:30:00,0.8983,0.89835,0.89795,0.8981,197600000.0
2009-01-07 18:31:00,0.89805,0.89825,0.898,0.89805,164200000.0
2009-01-07 18:32:00,0.89805,0.89815,0.8979,0.8981,196800000.0
2009-01-07 18:33:00,0.8981,0.89815,0.89795,0.89795,203200000.0
2009-01-07 18:34:00,0.898,0.89835,0.89795,0.8982,250600000.0
2009-01-07 18:35:00,0.89825,0.8985,0.8982,0.8985,196600000.0
2009-01-07 18:36:00,0.89845,0.8989,0.8984,0.89865,250000000.0
2009-01-07 18:37:00,0.89865,0.89925,0.89845,0.89895,214000000.0
2009-01-07 18:38:00,0.8989,0.89925,0.89875,0.8992,318400000.0
2009-01-07 18:39:00,0.8992,0.89955,0.8991,0.89955,261200000.0
2009-01-07 18:40:00,0.89955,0.89955,0.89925,0.8994,180200000.0
2009-01-07 18:41:00,0.8994,0.8995,0.89915,0.8992,235000000.0
2009-01-07 18:42:00,0.8992,0.89965,0.8992,0.89955,226200000.0
2009-01-07 18:43:00,0.8996,0.9002,0.8996,0.9,327400000.0
2009-01-07 18:44:00,0.89995,0.90025,0.89935,0.89945,255200000.0
2009-01-07 18:45:00,0.89945,0.89965,0.8994,0.89955,198200000.0
2009-01-07 18:46:00,0.8995,0.89985,0.89945,0.89985,217000000.0
2009-01-07 18:47:00,0.8998,0.8998,0.8994,0.89955,231600000.0
2009-01-07 18:48:00,0.89955,0.8998,0.89945,0.89975,152200000.0
2009-01-07 18:49:00,0.89975,0.90065,0.89965,0.9004,155400000.0
2009-01-07 18:50:00,0.90035,0.90085,0.9003,0.90055,267200000.0
2009-01-07 18:51:00,0.90045,0.90045,0.89995,0.90035,188200000.0
2009-01-07 18:52:00,0.9003,0.90035,0.8998,0.89995,210000000.0
2009-01-07 18:53:00,0.89995,0.90025,0.89995,0.9002,217400000.0
2009-01-07 18:54:00,0.9002,0.90045,0.89995,0.90015,124400000.0
2009-01-07 18:55:00,0.90015,0.90015,0.89975,0.8999,255800000.0
2009-01-07 18:56:00,0.9,0.90005,0.8994,0.8995,153400000.0
2009-01-07 18:57:00,0.8995,0.8996,0.8989,0.8989,195800000.0
2009-01-07 18:58:00,0.89885,0.899,0.89875,0.8988,194000000.0
2009-01-07 18:59:00,0.8988,0.89925,0.89855,0.89925,122800000.0
2009-01-07 19:00:00,0.89915,0.8993,0.8986,0.89865,241200000.0
2009-01-07 19:01:00,0.89865,0.89935,0.8986,0.89915,388600000.0
2009-01-07 19:02:00,0.89915,0.8993,0.89895,0.899,344800000.0
2009-01-07 19:03:00,0.899,0.8992,0.899,0.89915,72600000.0
2009-01-07 19:04:00,0.8991,0.89915,0.8986,0.89885,277200000.0
2009-01-07 19:05:00,0.89885,0.89905,0.8985,0.89895,396800000.0
2009-01-07 19:06:00,0.89895,0.8991,0.8985,0.8985,380400000.0
2009-01-07 19:07:00,0.8985,0.8986,0.8982,0.89855,239000000.0
2009-01-07 19:08:00,0.8985,0.89855,0.89825,0.89835,294600000.0
2009-01-07 19:09:00,0.89835,0.899,0.89835,0.89865,346800000.0
2009-01-07 19:10:00,0.89865,0.89885,0.89845,0.8987,280800000.0
2009-01-07 19:11:00,0.8987,0.89905,0.8987,0.89895,169000000.0
2009-01-07 19:12:00,0.89895,0.89945,0.8989,0.8992,265400000.0
2009-01-07 19:13:00,0.8992,0.8994,0.89905,0.8991,168000000.0
2009-01-07 19:14:00,0.89915,0.8996,0.8991,0.8996,222600000.0
2009-01-07 19:15:00,0.89965,0.8997,0.89955,0.8997,165000000.0
2009-01-07 19:16:00,0.89965,0.89985,0.89965,0.8998,212600000.0
2009-01-07 19:17:00,0.8998,0.8998,0.89955,0.8997,192200000.0
2009-01-07 19:18:00,0.89975,0.90035,0.89975,0.89985,249600000.0
2009-01-07 19:19:00,0.8999,0.90025,0.8998,0.90005,329200000.0
2009-01-07 19:20:00,0.90005,0.9001,0.9,0.90005,45000000.0
2009-01-07 19:21:00,0.90005,0.9002,0.90005,0.9002,67000000.0
2009-01-07 19:22:00,0.9002,0.9002,0.8996,0.89975,339800000.0
2009-01-07 19:23:00,0.89975,0.89995,0.8996,0.89985,304000000.0
2009-01-07 19:24:00,0.89985,0.8999,0.8997,0.89985,266400000.0
2009-01-07 19:25:00,0.8998,0.8998,0.8995,0.8995,159600000.0
2009-01-07 19:26:00,0.8995,0.8995,0.8992,0.8992,335800000.0
2009-01-07 19:27:00,0.8992,0.8992,0.89905,0.89905,83000000.0
2009-01-07 19:28:00,0.89905,0.89905,0.8987,0.89875,235000000.0
2009-01-07 19:29:00,0.89875,0.8988,0.89855,0.89855,242800000.0
2009-01-07 19:30:00,0.8985,0.8987,0.89845,0.8985,232200000.0
2009-01-07 19:31:00,0.89855,0.8988,0.8984,0.8987,299200000.0
2009-01-07 19:32:00,0.8986,0.8987,0.8985,0.8986,303200000.0
2009-01-07 19:33:00,0.89865,0.8989,0.8986,0.89875,153000000.0
2009-01-07 19:34:00,0.8989,0.8989,0.8987,0.89875,106800000.0
2009-01-07 19:35:00,0.89865,0.899,0.89865,0.899,316600000.0
2009-01-07 19:36:00,0.899,0.899,0.8987,0.8987,170600000.0
2009-01-07 19:37:00,0.8987,0.89875,0.89865,0.89865,101000000.0
2009-01-07 19:38:00,0.89865,0.89875,0.89865,0.8987,99200000.0
2009-01-07 19:39:00,0.8988,0.8989,0.89865,0.89875,184800000.0
2009-01-07 19:40:00,0.89885,0.89885,0.8987,0.8987,61000000.0
2009-01-07 19:41:00,0.8987,0.8988,0.89845,0.8988,161200000.0
2009-01-07 19:42:00,0.8988,0.89905,0.8985,0.89895,234200000.0
2009-01-07 19:43:00,0.89895,0.89915,0.89865,0.89895,397600000.0
2009-01-07 19:44:00,0.89895,0.899,0.89895,0.89895,73000000.0
2009-01-07 19:45:00,0.89895,0.8994,0.8989,0.8994,184600000.0
2009-01-07 19:46:00,0.89935,0.8999,0.89895,0.89955,404400000.0
2009-01-07 19:47:00,0.8997,0.8997,0.8994,0.89945,283600000.0
2009-01-07 19:48:00,0.89945,0.89945,0.8991,0.8992,305800000.0
2009-01-07 19:49:00,0.8992,0.89925,0.89865,0.89885,261800000.0
2009-01-07 19:50:00,0.8989,0.899,0.89875,0.89895,187400000.0
2009-01-07 19:51:00,0.89895,0.89895,0.8985,0.8988,182600000.0
2009-01-07 19:52:00,0.89885,0.8989,0.8984,0.89865,364800000.0
2009-01-07 19:53:00,0.8984,0.8991,0.8984,0.89905,307400000.0
2009-01-07 19:54:00,0.899,0.899,0.89895,0.899,71200000.0
2009-01-07 19:55:00,0.89895,0.899,0.8988,0.8989,249400000.0
2009-01-07 19:56:00,0.8989,0.899,0.89865,0.899,279400000.0
2009-01-07 19:57:00,0.899,0.8998,0.8989,0.8998,237600000.0
2009-01-07 19:58:00,0.8998,0.9001,0.89945,0.89985,247800000.0
2009-01-07 19:59:00,0.89985,0.90005,0.8992,0.8993,339600000.0
2009-01-07 20:00:00,0.8993,0.9003,0.8993,0.89995,284400000.0
2009-01-07 20:01:00,0.89995,0.90005,0.8999,0.8999,171800000.0
2009-01-07 20:02:00,0.8999,0.89995,0.8999,0.89995,87400000.0
2009-01-07 20:03:00,0.8999,0.9,0.89955,0.8999,190800000.0
2009-01-07 20:04:00,0.89995,0.9001,0.89985,0.9,178200000.0
2009-01-07 20:05:00,0.9,0.9002,0.9,0.90015,298000000.0
2009-01-07 20:06:00,0.9001,0.9002,0.8997,0.89975,366200000.0
2009-01-07 20:07:00,0.89975,0.90005,0.8997,0.9,199800000.0
2009-01-07 20:08:00,0.90005,0.9001,0.89955,0.8996,204600000.0
2009-01-07 20:09:00,0.89955,0.9002,0.89935,0.9002,300200000.0
2009-01-07 20:10:00,0.9002,0.90055,0.89995,0.90015,431600000.0
2009-01-07 20:11:00,0.9002,0.901,0.9002,0.90085,401200000.0
2009-01-07 20:12:00,0.90095,0.9011,0.90075,0.90095,447400000.0
2009-01-07 20:13:00,0.901,0.90155,0.90095,0.90145,301800000.0
2009-01-07 20:14:00,0.90145,0.90165,0.90115,0.90155,379400000.0
2009-01-07 20:15:00,0.9015,0.9016,0.9009,0.90105,316000000.0
2009-01-07 20:16:00,0.9011,0.90155,0.9011,0.9014,316000000.0
2009-01-07 20:17:00,0.90135,0.9014,0.901,0.901,273200000.0
2009-01-07 20:18:00,0.901,0.901,0.9008,0.9009,254600000.0
2009-01-07 20:19:00,0.9009,0.9009,0.90055,0.90055,112600000.0
2009-01-07 20:20:00,0.9005,0.9005,0.89995,0.9,406800000.0
2009-01-07 20:21:00,0.9,0.9005,0.9,0.9001,258200000.0
2009-01-07 20:22:00,0.9001,0.90035,0.90005,0.9003,103400000.0
2009-01-07 20:23:00,0.9003,0.9004,0.9002,0.90035,303400000.0
2009-01-07 20:24:00,0.90035,0.90035,0.9003,0.9003,61000000.0
2009-01-07 20:25:00,0.9003,0.90035,0.90025,0.90025,171200000.0
2009-01-07 20:26:00,0.9003,0.9004,0.9002,0.90025,127400000.0
2009-01-07 20:27:00,0.90025,0.90025,0.9,0.90015,227000000.0
2009-01-07 20:28:00,0.90015,0.9005,0.90005,0.90005,312200000.0
2009-01-07 20:29:00,0.90005,0.9006,0.89965,0.9006,353200001.0
2009-01-07 20:30:00,0.9006,0.9006,0.90015,0.9003,354600000.0
2009-01-07 20:31:00,0.90025,0.9003,0.9001,0.9003,320400000.0
2009-01-07 20:32:00,0.9003,0.9003,0.89985,0.89985,214600000.0
2009-01-07 20:33:00,0.89975,0.90005,0.89965,0.89985,284200000.0
2009-01-07 20:34:00,0.8998,0.89985,0.89945,0.89975,322200000.0
2009-01-07 20:35:00,0.89975,0.89995,0.89975,0.8998,192800000.0
2009-01-07 20:36:00,0.89975,0.89985,0.8997,0.89975,309000000.0
2009-01-07 20:37:00,0.89975,0.89985,0.8997,0.89975,184600000.0
2009-01-07 20:38:00,0.89975,0.89975,0.89965,0.8997,131400000.0
2009-01-07 20:39:00,0.8997,0.89975,0.89965,0.89975,33200000.0
2009-01-07 20:40:00,0.8997,0.8997,0.89965,0.89965,109600000.0
2009-01-07 20:41:00,0.89965,0.89975,0.89945,0.89955,197400000.0
2009-01-07 20:42:00,0.8996,0.8998,0.89955,0.8996,151000000.0
2009-01-07 20:43:00,0.89965,0.89995,0.89945,0.89955,252000000.0
2009-01-07 20:44:00,0.8996,0.8996,0.899,0.8991,284800000.0
2009-01-07 20:45:00,0.8991,0.89925,0.89885,0.89895,325200000.0
2009-01-07 20:46:00,0.89895,0.89915,0.89895,0.89905,149200000.0
2009-01-07 20:47:00,0.89905,0.9,0.89905,0.89985,390400000.0
2009-01-07 20:48:00,0.89985,0.90015,0.8997,0.9001,116400000.0
2009-01-07 20:49:00,0.9001,0.9004,0.9001,0.9004,142000000.0
2009-01-07 20:50:00,0.90035,0.90035,0.90015,0.90025,197800000.0
2009-01-07 20:51:00,0.9003,0.9003,0.9,0.9,146800000.0
2009-01-07 20:52:00,0.9,0.9003,0.9,0.9003,113400000.0
2009-01-07 20:53:00,0.9003,0.9005,0.9002,0.9005,88600000.0
2009-01-07 20:54:00,0.9005,0.9006,0.90035,0.90055,47800000.0
2009-01-07 20:55:00,0.9005,0.9007,0.9005,0.9005,150400000.0
2009-01-07 20:56:00,0.9005,0.9007,0.9001,0.9002,176600000.0
2009-01-07 20:57:00,0.90015,0.90025,0.9,0.9,221200000.0
2009-01-07 20:58:00,0.9,0.90005,0.89975,0.89995,229800000.0
2009-01-07 20:59:00,0.89995,0.89995,0.8997,0.8997,110600000.0
2009-01-07 21:00:00,0.8997,0.8997,0.89925,0.8997,349800000.0
2009-01-07 21:01:00,0.89975,0.90015,0.89975,0.90005,205000000.0
2009-01-07 21:02:00,0.90005,0.90005,0.89985,0.9,125000000.0
2009-01-07 21:03:00,0.89995,0.90015,0.89995,0.89995,180600000.0
2009-01-07 21:04:00,0.89995,0.9001,0.89985,0.9001,139000000.0
2009-01-07 21:05:00,0.90005,0.9004,0.9,0.9004,248400000.0
2009-01-07 21:06:00,0.9004,0.90085,0.9004,0.90075,87000000.0
2009-01-07 21:07:00,0.90075,0.90085,0.9006,0.9007,104400000.0
2009-01-07 21:08:00,0.90075,0.9008,0.90055,0.9007,104800000.0
2009-01-07 21:09:00,0.90075,0.9008,0.9005,0.9006,213400000.0
2009-01-07 21:10:00,0.9006,0.9006,0.9004,0.90045,175400000.0
2009-01-07 21:11:00,0.90035,0.90035,0.90015,0.90015,225800000.0
2009-01-07 21:12:00,0.9002,0.90025,0.8998,0.8998,235000000.0
2009-01-07 21:13:00,0.8998,0.90015,0.8998,0.9001,182800000.0
2009-01-07 21:14:00,0.9002,0.90035,0.9002,0.9003,113400000.0
2009-01-07 21:15:00,0.9003,0.90035,0.89995,0.89995,147400000.0
2009-01-07 21:16:00,0.9001,0.9004,0.8996,0.89995,317400000.0
2009-01-07 21:17:00,0.8999,0.90015,0.8997,0.89975,387800000.0
2009-01-07 21:18:00,0.9,0.90015,0.8996,0.89995,275000000.0
2009-01-07 21:19:00,0.89995,0.9001,0.89955,0.89955,336400000.0
2009-01-07 21:20:00,0.89955,0.8997,0.89955,0.8996,200600000.0
2009-01-07 21:21:00,0.8996,0.8996,0.8992,0.8992,322200000.0
2009-01-07 21:22:00,0.8993,0.89945,0.8992,0.8993,292200001.0
2009-01-07 21:23:00,0.8993,0.8993,0.8989,0.89895,356400000.0
2009-01-07 21:24:00,0.89895,0.9004,0.8989,0.9003,420400000.0
2009-01-07 21:25:00,0.9003,0.9006,0.8999,0.9004,375000000.0
2009-01-07 21:26:00,0.9004,0.90085,0.9003,0.90085,467400000.0
2009-01-07 21:27:00,0.90085,0.901,0.8999,0.9002,470800000.0
2009-01-07 21:28:00,0.9002,0.9004,0.89985,0.9002,435800000.0
2009-01-07 21:29:00,0.90025,0.901,0.90025,0.90035,313200000.0
2009-01-07 21:30:00,0.9003,0.90055,0.90015,0.90055,362800000.0
2009-01-07 21:31:00,0.90055,0.90055,0.9002,0.9003,284200000.0
2009-01-07 21:32:00,0.90035,0.90045,0.89995,0.9003,391200000.0
2009-01-07 21:33:00,0.90035,0.90065,0.89995,0.9,392000000.0
2009-01-07 21:34:00,0.90005,0.90015,0.8999,0.89995,274200000.0
2009-01-07 21:35:00,0.8999,0.90045,0.8999,0.9004,219400000.0
2009-01-07 21:36:00,0.9004,0.90045,0.89975,0.90015,346600000.0
2009-01-07 21:37:00,0.90015,0.9003,0.9,0.90025,261200000.0
2009-01-07 21:38:00,0.90025,0.90065,0.90025,0.90045,229800000.0
2009-01-07 21:39:00,0.90045,0.9005,0.9001,0.9003,191000000.0
2009-01-07 21:40:00,0.9003,0.90045,0.89995,0.9,224400000.0
2009-01-07 21:41:00,0.9,0.90005,0.8999,0.9,173000000.0
2009-01-07 21:42:00,0.90005,0.9001,0.89995,0.9,210200000.0
2009-01-07 21:43:00,0.89995,0.9008,0.89995,0.90015,370400000.0
2009-01-07 21:44:00,0.90015,0.90015,0.89995,0.9,213000000.0
2009-01-07 21:45:00,0.89995,0.89995,0.89985,0.89995,110000000.0
2009-01-07 21:46:00,0.89995,0.89995,0.89965,0.89975,181200000.0
2009-01-07 21:47:00,0.89975,0.8998,0.8995,0.8995,158200000.0
2009-01-07 21:48:00,0.8995,0.8995,0.8993,0.89935,180600000.0
2009-01-07 21:49:00,0.89935,0.8994,0.89925,0.8994,152000000.0
2009-01-07 21:50:00,0.8994,0.8994,0.8992,0.89925,196400000.0
2009-01-07 21:51:00,0.89935,0.90005,0.8993,0.89975,329600000.0
2009-01-07 21:52:00,0.89975,0.89975,0.8994,0.8995,234400000.0
2009-01-07 21:53:00,0.8995,0.8998,0.8995,0.8995,124800000.0
2009-01-07 21:54:00,0.89955,0.8996,0.89945,0.89955,129000000.0
2009-01-07 21:55:00,0.8995,0.8998,0.8995,0.8998,124200000.0
2009-01-07 21:56:00,0.8998,0.89985,0.89975,0.8998,109200000.0
2009-01-07 21:57:00,0.89985,0.90005,0.8997,0.8998,205600000.0
2009-01-07 21:58:00,0.89985,0.89985,0.89945,0.8995,265000000.0
2009-01-07 21:59:00,0.8994,0.89965,0.89935,0.8995,215200000.0
2009-01-07 22:00:00,0.8995,0.8996,0.8995,0.89955,222400000.0
2009-01-07 22:01:00,0.89965,0.9,0.8994,0.8999,278200000.0
2009-01-07 22:02:00,0.8999,0.9,0.89975,0.8998,131200000.0
2009-01-07 22:03:00,0.89975,0.8999,0.8997,0.8999,78600000.0
2009-01-07 22:04:00,0.8999,0.8999,0.89975,0.89985,152400000.0
2009-01-07 22:05:00,0.89985,0.90015,0.89965,0.90005,274400000.0
2009-01-07 22:06:00,0.9001,0.9001,0.89975,0.89985,390200000.0
2009-01-07 22:07:00,0.89985,0.9,0.8996,0.89995,309800000.0
2009-01-07 22:08:00,0.89995,0.89995,0.89965,0.8998,228600000.0
2009-01-07 22:09:00,0.8998,0.9001,0.89955,0.89995,231600000.0
2009-01-07 22:10:00,0.89995,0.9002,0.89965,0.90005,347000000.0
2009-01-07 22:11:00,0.89995,0.90025,0.8997,0.9002,238600000.0
2009-01-07 22:12:00,0.9002,0.90025,0.90005,0.9001,245800000.0
2009-01-07 22:13:00,0.9001,0.9003,0.9001,0.9001,349400000.0
2009-01-07 22:14:00,0.9001,0.9004,0.9001,0.90015,222000000.0
2009-01-07 22:15:00,0.90015,0.9005,0.9001,0.90025,224600000.0
2009-01-07 22:16:00,0.90025,0.90045,0.90015,0.90035,256600000.0
2009-01-07 22:17:00,0.90035,0.9006,0.90015,0.90035,272000000.0
2009-01-07 22:18:00,0.90035,0.9006,0.90015,0.9005,323400000.0
2009-01-07 22:19:00,0.90055,0.90065,0.90015,0.9004,324000000.0
2009-01-07 22:20:00,0.90045,0.90075,0.90045,0.90055,270000000.0
2009-01-07 22:21:00,0.90055,0.9007,0.9004,0.9006,163400000.0
2009-01-07 22:22:00,0.90065,0.90095,0.90065,0.9009,123400000.0
2009-01-07 22:23:00,0.90085,0.90105,0.90085,0.90095,230800000.0
2009-01-07 22:24:00,0.90095,0.90115,0.90095,0.90115,151800000.0
2009-01-07 22:25:00,0.90115,0.9012,0.9011,0.9011,31000000.0
2009-01-07 22:26:00,0.9011,0.90125,0.90085,0.90095,165000000.0
2009-01-07 22:27:00,0.90085,0.90095,0.90055,0.9006,158800000.0
2009-01-07 22:28:00,0.9006,0.90095,0.9005,0.90095,218600000.0
2009-01-07 22:29:00,0.90095,0.9011,0.90075,0.901,247600000.0
2009-01-07 22:30:00,0.901,0.9012,0.90095,0.9012,116200000.0
2009-01-07 22:31:00,0.90115,0.9016,0.9007,0.9011,281400000.0
2009-01-07 22:32:00,0.90125,0.90165,0.90125,0.9014,268200000.0
2009-01-07 22:33:00,0.90145,0.90175,0.9011,0.90125,262200000.0
2009-01-07 22:34:00,0.90125,0.90145,0.90035,0.90045,300400000.0
2009-01-07 22:35:00,0.90045,0.90065,0.90035,0.9004,193200000.0
2009-01-07 22:36:00,0.9004,0.90045,0.9004,0.9004,75600000.0
2009-01-07 22:37:00,0.90045,0.901,0.90045,0.90085,186400000.0
2009-01-07 22:38:00,0.9009,0.901,0.9008,0.90095,166400000.0
2009-01-07 22:39:00,0.90085,0.9011,0.90075,0.90095,149600000.0
2009-01-07 22:40:00,0.901,0.901,0.9004,0.9004,167200000.0
2009-01-07 22:41:00,0.9004,0.90095,0.9004,0.90085,138200000.0
2009-01-07 22:42:00,0.90085,0.901,0.90075,0.9008,118000000.0
2009-01-07 22:43:00,0.9008,0.9011,0.9008,0.90105,206600000.0
2009-01-07 22:44:00,0.90105,0.9011,0.9008,0.9008,158800000.0
2009-01-07 22:45:00,0.9008,0.90085,0.9006,0.9008,118000000.0
2009-01-07 22:46:00,0.90075,0.9008,0.90065,0.90075,56000000.0
2009-01-07 22:47:00,0.90075,0.9008,0.90075,0.90075,107800000.0
2009-01-07 22:48:00,0.9008,0.90105,0.9007,0.9009,237200000.0
2009-01-07 22:49:00,0.90085,0.9014,0.9008,0.90135,257000000.0
2009-01-07 22:50:00,0.9014,0.90185,0.9014,0.9018,141800000.0
2009-01-07 22:51:00,0.9018,0.90185,0.9016,0.90175,106400000.0
2009-01-07 22:52:00,0.90175,0.9018,0.9016,0.9016,127000000.0
2009-01-07 22:53:00,0.90165,0.902,0.90145,0.9018,138000000.0
2009-01-07 22:54:00,0.9018,0.902,0.9018,0.9018,99400000.0
2009-01-07 22:55:00,0.9018,0.90205,0.90155,0.9019,192000000.0
2009-01-07 22:56:00,0.9018,0.90205,0.90165,0.9019,91000000.0
2009-01-07 22:57:00,0.9019,0.90195,0.9018,0.9018,79000000.0
2009-01-07 22:58:00,0.9018,0.9018,0.9015,0.9015,172400000.0
2009-01-07 22:59:00,0.9015,0.9019,0.9015,0.9019,216400000.0
2009-01-07 23:00:00,0.90195,0.9021,0.90175,0.90175,234200000.0
2009-01-07 23:01:00,0.90175,0.90205,0.90165,0.902,214800000.0
2009-01-07 23:02:00,0.902,0.902,0.9016,0.90175,159200000.0
2009-01-07 23:03:00,0.90175,0.90185,0.9016,0.90165,137800000.0
2009-01-07 23:04:00,0.9017,0.90175,0.90155,0.9016,132600000.0
2009-01-07 23:05:00,0.9016,0.9016,0.90155,0.90155,56000000.0
2009-01-07 23:06:00,0.9016,0.9016,0.9015,0.9015,67600000.0
2009-01-07 23:07:00,0.9015,0.90155,0.9015,0.90155,56000000.0
2009-01-07 23:08:00,0.90155,0.90155,0.9015,0.90155,45000000.0
2009-01-07 23:09:00,0.90155,0.90155,0.90155,0.90155,48800000.0
2009-01-07 23:10:00,0.90155,0.9016,0.90155,0.9016,179000000.0
2009-01-07 23:11:00,0.9016,0.9016,0.90155,0.90155,68800000.0
2009-01-07 23:12:00,0.90155,0.90155,0.90155,0.90155,20200000.0
2009-01-07 23:13:00,0.9016,0.90185,0.90155,0.90185,122600000.0
2009-01-07 23:14:00,0.90185,0.902,0.90185,0.902,74800000.0
2009-01-07 23:15:00,0.902,0.902,0.9019,0.9019,35000000.0
2009-01-07 23:16:00,0.9019,0.9019,0.90185,0.90185,75000000.0
2009-01-07 23:17:00,0.90185,0.90185,0.90185,0.90185,43400000.0
2009-01-07 23:18:00,0.9015,0.90173,0.9015,0.90155,134000000.0
2009-01-07 23:19:00,0.9019,0.902,0.90185,0.9019,39200000.0
2009-01-07 23:20:00,0.9019,0.9019,0.9019,0.9019,44800000.0
2009-01-07 23:21:00,0.90185,0.9019,0.9018,0.9019,13800000.0
2009-01-07 23:22:00,0.9019,0.9019,0.9019,0.9019,16800000.0
2009-01-07 23:23:00,0.9019,0.9019,0.9019,0.9019,8400000.0
2009-01-07 23:24:00,0.9019,0.902,0.9019,0.902,78400000.0
2009-01-07 23:25:00,0.90195,0.90195,0.9019,0.9019,53200000.0
2009-01-07 23:26:00,0.9019,0.90195,0.9019,0.9019,115000000.0
2009-01-07 23:27:00,0.9019,0.9019,0.9019,0.9019,57400000.0
2009-01-07 23:28:00,0.9019,0.90195,0.9019,0.9019,84200000.0
2009-01-07 23:29:00,0.9019,0.9021,0.9019,0.90205,89000000.0
2009-01-07 23:30:00,0.90205,0.9021,0.90195,0.90195,66600000.0
2009-01-07 23:31:00,0.90195,0.90195,0.90185,0.90185,32600000.0
2009-01-07 23:32:00,0.9019,0.90195,0.90185,0.90195,49200000.0
2009-01-07 23:33:00,0.90195,0.902,0.90185,0.902,60800000.0
2009-01-07 23:34:00,0.902,0.9022,0.902,0.9022,91800000.0
2009-01-07 23:35:00,0.90215,0.90225,0.90205,0.90225,66200000.0
2009-01-07 23:36:00,0.90225,0.9024,0.90205,0.90225,141200000.0
2009-01-07 23:37:00,0.90225,0.90225,0.902,0.90205,71000000.0
2009-01-07 23:38:00,0.90205,0.90205,0.9018,0.90185,55400000.0
2009-01-07 23:39:00,0.90185,0.9019,0.90175,0.90185,51200000.0
2009-01-07 23:40:00,0.90185,0.90185,0.90185,0.90185,2800000.0
2009-01-07 23:41:00,0.90185,0.90185,0.90185,0.90185,12000000.0
2009-01-07 23:42:00,0.9018,0.90185,0.9018,0.90185,22000000.0
2009-01-07 23:43:00,0.90185,0.90185,0.90185,0.90185,14400000.0
2009-01-07 23:44:00,0.90185,0.90185,0.90185,0.90185,9600000.0
2009-01-07 23:45:00,0.90185,0.90215,0.90185,0.9021,102400000.0
2009-01-07 23:46:00,0.9021,0.9021,0.90195,0.90195,88400000.0
2009-01-07 23:47:00,0.90195,0.9021,0.90195,0.9021,108800000.0
2009-01-07 23:48:00,0.9021,0.90225,0.90185,0.90195,282400000.0
2009-01-07 23:49:00,0.90195,0.90205,0.9018,0.90195,179000000.0
2009-01-07 23:50:00,0.90205,0.90255,0.90195,0.90255,277600000.0
2009-01-07 23:51:00,0.9026,0.90285,0.9026,0.9028,263600000.0
2009-01-07 23:52:00,0.9029,0.90295,0.9026,0.9028,211200000.0
2009-01-07 23:53:00,0.9028,0.90285,0.90255,0.9026,180600000.0
2009-01-07 23:54:00,0.9026,0.90275,0.90245,0.90275,194200000.0
2009-01-07 23:55:00,0.90275,0.9032,0.90265,0.90315,157000000.0
2009-01-07 23:56:00,0.90315,0.90315,0.90285,0.903,111400000.0
2009-01-07 23:57:00,0.90295,0.90295,0.90265,0.9028,155800000.0
2009-01-07 23:58:00,0.9028,0.903,0.9026,0.903,170600000.0
2009-01-07 23:59:00,0.90295,0.9035,0.90295,0.9034,161000000.0
2009-01-08 00:00:00,0.90327,0.9035,0.90259,0.90318,25200000.0
2009-01-08 00:01:00,0.90306,0.90342,0.90231,0.90317,86400000.0
2009-01-08 00:02:00,0.90304,0.90342,0.90288,0.90293,52600000.0
2009-01-08 00:03:00,0.9031,0.9031,0.90285,0.90295,35200000.0
2009-01-08 00:04:00,0.903,0.90335,0.903,0.9032,78000000.0
2009-01-08 00:05:00,0.9032,0.90345,0.90265,0.9034,27000000.0
2009-01-08 00:06:00,0.9034,0.9034,0.9031,0.9032,29600000.0
2009-01-08 00:07:00,0.9033,0.90335,0.9032,0.90325,8800000.0
2009-01-08 00:08:00,0.90265,0.90305,0.90265,0.90305,3600000.0
2009-01-08 00:09:00,0.90325,0.90325,0.9031,0.90325,15600000.0
2009-01-08 00:10:00,0.90335,0.90335,0.9032,0.90325,18200000.0
2009-01-08 00:11:00,0.9033,0.9033,0.90305,0.9031,15600000.0
2009-01-08 00:12:00,0.90315,0.90315,0.90275,0.90305,36400000.0
2009-01-08 00:13:00,0.9031,0.90315,0.90305,0.90305,23400000.0
2009-01-08 00:14:00,0.9028,0.90295,0.9027,0.90285,31200000.0
2009-01-08 00:15:00,0.90275,0.9029,0.9025,0.9029,61000000.0
2009-01-08 00:16:00,0.90265,0.903,0.90255,0.9027,58400000.0
2009-01-08 00:17:00,0.90265,0.90285,0.90255,0.90255,43400000.0
2009-01-08 00:18:00,0.9024,0.9028,0.90225,0.90265,118400000.0
2009-01-08 00:19:00,0.9026,0.90315,0.90255,0.90295,80600000.0
2009-01-08 00:20:00,0.90305,0.90355,0.9025,0.90325,70200000.0
2009-01-08 00:21:00,0.9032,0.90375,0.9032,0.90335,93600000.0
2009-01-08 00:22:00,0.9034,0.9035,0.90315,0.9032,49400000.0
2009-01-08 00:23:00,0.90335,0.90345,0.90315,0.90315,41600000.0
2009-01-08 00:24:00,0.9031,0.90335,0.90285,0.90325,71200000.0
2009-01-08 00:25:00,0.9032,0.90325,0.9029,0.90295,95800000.0
2009-01-08 00:26:00,0.90295,0.9033,0.90295,0.9033,38200000.0
2009-01-08 00:27:00,0.90325,0.90355,0.9031,0.9032,49400000.0
2009-01-08 00:28:00,0.90315,0.9035,0.9031,0.9032,77600000.0
2009-01-08 00:29:00,0.90295,0.903,0.90255,0.9029,16200000.0
2009-01-08 00:30:00,0.9031,0.9031,0.903,0.9031,18200000.0
2009-01-08 00:31:00,0.90305,0.90305,0.90305,0.90305,2600000.0
2009-01-08 00:32:00,0.90265,0.90315,0.90225,0.9024,103400000.0
2009-01-08 00:33:00,0.90235,0.90255,0.90225,0.9024,112200000.0
2009-01-08 00:34:00,0.9024,0.9025,0.90235,0.9025,59600000.0
2009-01-08 00:35:00,0.9025,0.9029,0.9023,0.9023,58600000.0
2009-01-08 00:36:00,0.90245,0.9026,0.90225,0.90225,74400000.0
2009-01-08 00:37:00,0.90225,0.9026,0.90225,0.90245,45000000.0
2009-01-08 00:38:00,0.90245,0.90255,0.9024,0.9025,56000000.0
2009-01-08 00:39:00,0.9025,0.9025,0.9023,0.9024,24800000.0
2009-01-08 00:40:00,0.9024,0.9024,0.90235,0.9024,7800000.0
2009-01-08 00:41:00,0.9023,0.9027,0.90225,0.90255,82200000.0
2009-01-08 00:42:00,0.9026,0.9027,0.9024,0.90245,168600000.0
2009-01-08 00:43:00,0.9025,0.9025,0.9022,0.90245,161000000.0
2009-01-08 00:44:00,0.90245,0.90255,0.90225,0.9023,67200000.0
2009-01-08 00:45:00,0.9023,0.9027,0.90225,0.90255,97800000.0
2009-01-08 00:46:00,0.9024,0.90245,0.90225,0.9023,60800000.0
2009-01-08 00:47:00,0.90235,0.90265,0.90235,0.90265,70200000.0
2009-01-08 00:48:00,0.9025,0.9026,0.9025,0.9026,5200000.0
2009-01-08 00:49:00,0.9025,0.9026,0.90235,0.9026,41600000.0
2009-01-08 00:50:00,0.90265,0.90265,0.9024,0.90255,20800000.0
2009-01-08 00:51:00,0.9025,0.90265,0.9025,0.90265,5200000.0
2009-01-08 00:52:00,0.9027,0.90335,0.9027,0.9032,22200000.0
2009-01-08 00:53:00,0.9032,0.90395,0.90285,0.90395,155600000.0
2009-01-08 00:54:00,0.9039,0.9039,0.9033,0.9034,59800000.0
2009-01-08 00:55:00,0.90355,0.90355,0.90335,0.90335,10400000.0
2009-01-08 00:56:00,0.9033,0.90365,0.9033,0.9036,255800002.0
2009-01-08 00:57:00,0.9036,0.9036,0.9034,0.90345,22400000.0
2009-01-08 00:58:00,0.9034,0.9034,0.90265,0.90265,176600003.0
2009-01-08 00:59:00,0.90305,0.9032,0.90265,0.9032,146000000.0
2009-01-08 01:00:00,0.9032,0.90335,0.9032,0.9032,239800003.0
2009-01-08 01:01:00,0.9032,0.9033,0.9032,0.9032,343400009.0
2009-01-08 01:02:00,0.90325,0.90335,0.90295,0.903,104400001.0
2009-01-08 01:03:00,0.90305,0.90305,0.90265,0.9028,218200000.0
2009-01-08 01:04:00,0.90285,0.90285,0.90275,0.90275,7800000.0
2009-01-08 01:05:00,0.9028,0.90285,0.90275,0.9028,52000000.0
2009-01-08 01:06:00,0.90285,0.90285,0.90275,0.90275,23400000.0
2009-01-08 01:07:00,0.9027,0.90275,0.9027,0.9027,85200000.0
2009-01-08 01:08:00,0.90275,0.90275,0.9027,0.9027,127800000.0
2009-01-08 01:09:00,0.9027,0.90295,0.9027,0.9028,291200000.0
2009-01-08 01:10:00,0.90285,0.90285,0.9027,0.9027,343400000.0
2009-01-08 01:11:00,0.9027,0.9027,0.9027,0.9027,500000000.0
2009-01-08 01:12:00,0.903,0.90335,0.903,0.90325,44200000.0
2009-01-08 01:13:00,0.90325,0.90325,0.90315,0.90315,33800000.0
2009-01-08 01:14:00,0.90315,0.9032,0.90305,0.90315,82800000.0
2009-01-08 01:15:00,0.90315,0.90315,0.90315,0.90315,43600000.0
2009-01-08 01:16:00,0.90315,0.90315,0.90275,0.90275,107800000.0
2009-01-08 01:17:00,0.90275,0.903,0.90275,0.903,58200000.0
2009-01-08 01:18:00,0.90305,0.90305,0.903,0.903,5200000.0
2009-01-08 01:19:00,0.903,0.90305,0.90285,0.90305,59800000.0
2009-01-08 01:20:00,0.90305,0.90305,0.90275,0.90295,60000000.0
2009-01-08 01:21:00,0.90285,0.903,0.90285,0.903,28600000.0
2009-01-08 01:22:00,0.90295,0.90295,0.90285,0.90285,7800000.0
2009-01-08 01:23:00,0.9028,0.9028,0.9026,0.9026,98600001.0
2009-01-08 01:24:00,0.9026,0.9026,0.90215,0.90225,160799994.0
2009-01-08 01:25:00,0.90225,0.9024,0.90185,0.90205,162800000.0
2009-01-08 01:26:00,0.9021,0.90225,0.90195,0.90225,95200000.0
2009-01-08 01:27:00,0.9023,0.9025,0.90205,0.9024,299600002.0
2009-01-08 01:28:00,0.9024,0.9024,0.90195,0.90205,433000008.0
2009-01-08 01:29:00,0.9021,0.90245,0.90205,0.90245,129800001.0
2009-01-08 01:30:00,0.9025,0.9025,0.90205,0.9021,67400000.0
2009-01-08 01:31:00,0.9021,0.90215,0.90205,0.90205,338000002.0
2009-01-08 01:32:00,0.90205,0.90205,0.902,0.902,144200000.0
2009-01-08 01:33:00,0.90205,0.90205,0.90195,0.90195,68400000.0
2009-01-08 01:34:00,0.90195,0.90205,0.90195,0.90205,60200000.0
2009-01-08 01:35:00,0.902,0.9021,0.90195,0.902,40200000.0
2009-01-08 01:36:00,0.90195,0.90195,0.90195,0.90195,71400000.0
2009-01-08 01:37:00,0.90195,0.90195,0.90195,0.90195,18600000.0
2009-01-08 01:38:00,0.90195,0.90195,0.9019,0.90195,79600000.0
2009-01-08 01:39:00,0.902,0.90215,0.9015,0.9016,448999999.0
2009-01-08 01:40:00,0.9016,0.9016,0.9014,0.9015,288000000.0
2009-01-08 01:41:00,0.9015,0.90195,0.90145,0.90185,66000000.0
2009-01-08 01:42:00,0.9019,0.9023,0.9016,0.90165,146400000.0
2009-01-08 01:43:00,0.90165,0.90185,0.9013,0.90135,45600000.0
2009-01-08 01:44:00,0.90125,0.9013,0.9011,0.90125,105399999.0
2009-01-08 01:45:00,0.9012,0.90125,0.9011,0.9011,566400002.0
2009-01-08 01:46:00,0.9011,0.90115,0.90095,0.9011,761800011.0
2009-01-08 01:47:00,0.9011,0.9012,0.901,0.9012,52400000.0
2009-01-08 01:48:00,0.9012,0.9014,0.9012,0.9014,30000000.0
2009-01-08 01:49:00,0.9014,0.9015,0.9014,0.9015,14000000.0
2009-01-08 01:50:00,0.9015,0.90165,0.90135,0.90165,22200000.0
2009-01-08 01:51:00,0.90165,0.9027,0.90165,0.90225,61400000.0
2009-01-08 01:52:00,0.9021,0.90235,0.90205,0.90215,185800003.0
2009-01-08 01:53:00,0.9022,0.9024,0.9021,0.90235,98200000.0
2009-01-08 01:54:00,0.9024,0.9029,0.90205,0.9029,156800002.0
2009-01-08 01:55:00,0.903,0.90315,0.90275,0.9028,459400001.0
2009-01-08 01:56:00,0.90285,0.90355,0.9028,0.90315,295399990.0
2009-01-08 01:57:00,0.90315,0.90315,0.9025,0.90255,462199995.0
2009-01-08 01:58:00,0.90255,0.90285,0.9025,0.90255,786400000.0
2009-01-08 01:59:00,0.90255,0.9028,0.90255,0.90265,513599999.0
2009-01-08 02:00:00,0.9027,0.903,0.90245,0.90285,543599998.0
2009-01-08 02:01:00,0.90285,0.9033,0.90245,0.9032,315599998.0
2009-01-08 02:02:00,0.90315,0.9033,0.90265,0.9027,267600000.0
2009-01-08 02:03:00,0.9027,0.9028,0.90205,0.90265,224200000.0
2009-01-08 02:04:00,0.90265,0.90275,0.9022,0.90275,251200000.0
2009-01-08 02:05:00,0.90265,0.90275,0.90225,0.9027,139600000.0
2009-01-08 02:06:00,0.9027,0.9031,0.9027,0.90295,132800000.0
2009-01-08 02:07:00,0.903,0.9033,0.903,0.90315,188800000.0
2009-01-08 02:08:00,0.90315,0.9034,0.90315,0.9032,170400000.0
2009-01-08 02:09:00,0.9032,0.90335,0.90285,0.90335,113000000.0
2009-01-08 02:10:00,0.90325,0.90335,0.90315,0.9033,229800000.0
2009-01-08 02:11:00,0.9032,0.9032,0.903,0.9031,171400000.0
2009-01-08 02:12:00,0.9031,0.90325,0.90295,0.90315,108600000.0
2009-01-08 02:13:00,0.90315,0.90315,0.9031,0.9031,17400000.0
2009-01-08 02:14:00,0.9031,0.9031,0.9024,0.9026,293000000.0
2009-01-08 02:15:00,0.9025,0.90275,0.9024,0.90275,204600000.0
2009-01-08 02:16:00,0.90275,0.90335,0.9027,0.903,210400000.0
2009-01-08 02:17:00,0.903,0.9032,0.90285,0.90315,200400000.0
2009-01-08 02:18:00,0.90315,0.9035,0.9031,0.9031,241400000.0
2009-01-08 02:19:00,0.90325,0.90395,0.9031,0.9037,336400000.0
2009-01-08 02:20:00,0.90375,0.90425,0.90365,0.9038,199600000.0
2009-01-08 02:21:00,0.9038,0.90385,0.9038,0.9038,92600000.0
2009-01-08 02:22:00,0.9038,0.90385,0.9038,0.9038,63200000.0
2009-01-08 02:23:00,0.9039,0.90405,0.90385,0.904,128400000.0
2009-01-08 02:24:00,0.904,0.90415,0.90385,0.90405,74000000.0
2009-01-08 02:25:00,0.9041,0.9041,0.90385,0.904,55000000.0
2009-01-08 02:26:00,0.90405,0.90425,0.904,0.90405,92600000.0
2009-01-08 02:27:00,0.90405,0.9041,0.90405,0.9041,19600000.0
2009-01-08 02:28:00,0.904,0.90405,0.9034,0.9034,215800002.0
2009-01-08 02:29:00,0.9034,0.9035,0.90295,0.90335,230600000.0
2009-01-08 02:30:00,0.90335,0.9035,0.90255,0.90255,284200000.0
2009-01-08 02:31:00,0.9025,0.9026,0.9024,0.9026,166200000.0
2009-01-08 02:32:00,0.90255,0.9026,0.90205,0.9022,150400000.0
2009-01-08 02:33:00,0.90215,0.90215,0.9019,0.902,229000000.0
2009-01-08 02:34:00,0.902,0.90215,0.9019,0.902,230200000.0
2009-01-08 02:35:00,0.9021,0.9021,0.902,0.902,57600000.0
2009-01-08 02:36:00,0.902,0.90235,0.902,0.9023,54000000.0
2009-01-08 02:37:00,0.90235,0.9024,0.902,0.90205,34400000.0
2009-01-08 02:38:00,0.90205,0.90215,0.902,0.9021,18000000.0
2009-01-08 02:39:00,0.9021,0.9022,0.9021,0.90215,21000000.0
2009-01-08 02:40:00,0.9021,0.9021,0.902,0.902,18000000.0
2009-01-08 02:41:00,0.90205,0.90205,0.90155,0.9018,72400000.0
2009-01-08 02:42:00,0.90185,0.902,0.9016,0.9019,93000000.0
2009-01-08 02:43:00,0.90185,0.9021,0.9015,0.90185,151200000.0
2009-01-08 02:44:00,0.9019,0.90205,0.9018,0.902,82200000.0
2009-01-08 02:45:00,0.90205,0.9022,0.9015,0.9017,121200000.0
2009-01-08 02:46:00,0.90175,0.9019,0.9014,0.90155,92400000.0
2009-01-08 02:47:00,0.90155,0.9022,0.9015,0.902,237000000.0
2009-01-08 02:48:00,0.90205,0.90225,0.9017,0.90195,181800000.0
2009-01-08 02:49:00,0.90195,0.902,0.90165,0.90165,238000000.0
2009-01-08 02:50:00,0.9017,0.9019,0.90165,0.90185,71200000.0
2009-01-08 02:51:00,0.9018,0.90185,0.90155,0.9018,90600000.0
2009-01-08 02:52:00,0.90175,0.90175,0.9014,0.9016,87600000.0
2009-01-08 02:53:00,0.9016,0.90165,0.9014,0.90145,71400000.0
2009-01-08 02:54:00,0.90155,0.9017,0.9012,0.9013,181400000.0
2009-01-08 02:55:00,0.9013,0.90195,0.90125,0.90175,183000000.0
2009-01-08 02:56:00,0.9019,0.9021,0.9018,0.9019,331600000.0
2009-01-08 02:57:00,0.9019,0.9021,0.90165,0.9019,150800000.0
2009-01-08 02:58:00,0.90185,0.9019,0.9017,0.90185,65200000.0
2009-01-08 02:59:00,0.90185,0.90185,0.90155,0.9018,114400000.0
2009-01-08 03:00:00,0.9018,0.9018,0.9017,0.90175,52000000.0
2009-01-08 03:01:00,0.90175,0.90185,0.90175,0.90185,57200000.0
2009-01-08 03:02:00,0.90195,0.90195,0.90135,0.90165,199400000.0
2009-01-08 03:03:00,0.9016,0.90165,0.9013,0.90135,155400000.0
2009-01-08 03:04:00,0.90135,0.9015,0.9013,0.9015,48200000.0
2009-01-08 03:05:00,0.9015,0.9015,0.9015,0.9015,20000000.0
2009-01-08 03:06:00,0.9015,0.9015,0.9015,0.9015,20000000.0
2009-01-08 03:07:00,0.9015,0.9015,0.9012,0.9015,37600000.0
2009-01-08 03:08:00,0.90115,0.9013,0.90095,0.9013,151000000.0
2009-01-08 03:09:00,0.90145,0.90155,0.9012,0.9015,118400000.0
2009-01-08 03:10:00,0.90125,0.90165,0.90105,0.90165,72400000.0
2009-01-08 03:11:00,0.9016,0.90175,0.9013,0.9013,175800000.0
2009-01-08 03:12:00,0.90135,0.90165,0.9013,0.9013,69200000.0
2009-01-08 03:13:00,0.90135,0.90135,0.90115,0.9012,70400000.0
2009-01-08 03:14:00,0.9012,0.90145,0.9012,0.9014,88000000.0
2009-01-08 03:15:00,0.9014,0.9017,0.90135,0.9015,63000000.0
2009-01-08 03:16:00,0.90155,0.9017,0.9014,0.9015,62000000.0
2009-01-08 03:17:00,0.9015,0.90155,0.9014,0.9015,45200000.0
2009-01-08 03:18:00,0.9015,0.9015,0.90125,0.90125,46800000.0
2009-01-08 03:19:00,0.90125,0.9013,0.9012,0.90125,123200000.0
2009-01-08 03:20:00,0.9012,0.90135,0.9012,0.90125,100600000.0
2009-01-08 03:21:00,0.90125,0.9013,0.9012,0.9013,45800000.0
2009-01-08 03:22:00,0.9013,0.90145,0.9013,0.90145,34600000.0
2009-01-08 03:23:00,0.90145,0.90165,0.9013,0.9014,72200000.0
2009-01-08 03:24:00,0.9014,0.90145,0.9012,0.9014,66000000.0
2009-01-08 03:25:00,0.9014,0.9015,0.9014,0.90145,166200000.0
2009-01-08 03:26:00,0.90145,0.9015,0.90115,0.90125,102600000.0
2009-01-08 03:27:00,0.90125,0.9014,0.90115,0.90135,76800000.0
2009-01-08 03:28:00,0.90135,0.90145,0.9011,0.9011,53200000.0
2009-01-08 03:29:00,0.90115,0.90135,0.9011,0.9012,115600000.0
2009-01-08 03:30:00,0.9013,0.9013,0.90105,0.90115,125000000.0
2009-01-08 03:31:00,0.9011,0.9012,0.901,0.90115,48600000.0
2009-01-08 03:32:00,0.90115,0.90135,0.901,0.901,123800000.0
2009-01-08 03:33:00,0.9011,0.90125,0.901,0.9011,50000000.0
2009-01-08 03:34:00,0.9012,0.90145,0.9012,0.9013,23600000.0
2009-01-08 03:35:00,0.90135,0.9015,0.9013,0.9013,20400000.0
2009-01-08 03:36:00,0.90135,0.90135,0.90125,0.90125,6400000.0
2009-01-08 03:37:00,0.9013,0.90155,0.90125,0.9014,25000000.0
2009-01-08 03:38:00,0.9013,0.90145,0.9012,0.90145,17800000.0
2009-01-08 03:39:00,0.9014,0.90175,0.9014,0.9016,120800000.0
2009-01-08 03:40:00,0.90165,0.9018,0.90155,0.90165,79600000.0
2009-01-08 03:41:00,0.90165,0.9017,0.90125,0.90145,122000000.0
2009-01-08 03:42:00,0.9015,0.902,0.9015,0.902,207000000.0
2009-01-08 03:43:00,0.90205,0.9023,0.9017,0.902,197200000.0
2009-01-08 03:44:00,0.90205,0.90205,0.9019,0.902,30800000.0
2009-01-08 03:45:00,0.90205,0.90225,0.90195,0.9022,139400000.0
2009-01-08 03:46:00,0.90225,0.90225,0.90205,0.9022,68400000.0
2009-01-08 03:47:00,0.9023,0.90245,0.9016,0.90175,274000000.0
2009-01-08 03:48:00,0.9019,0.902,0.90165,0.90165,509399989.0
2009-01-08 03:49:00,0.9017,0.902,0.9017,0.90195,157600000.0
2009-01-08 03:50:00,0.90195,0.90195,0.90165,0.9017,319199999.0
2009-01-08 03:51:00,0.9017,0.9017,0.90165,0.9017,91600000.0
2009-01-08 03:52:00,0.90175,0.9022,0.90165,0.90215,311799992.0
2009-01-08 03:53:00,0.90215,0.9026,0.9019,0.9021,122600000.0
2009-01-08 03:54:00,0.9021,0.9022,0.90205,0.90215,84000000.0
2009-01-08 03:55:00,0.90215,0.90215,0.90195,0.90195,187600000.0
2009-01-08 03:56:00,0.90195,0.902,0.90195,0.902,124000000.0
2009-01-08 03:57:00,0.90195,0.902,0.90195,0.90195,116800000.0
2009-01-08 03:58:00,0.90195,0.90215,0.90155,0.90155,158999996.0
2009-01-08 03:59:00,0.9016,0.9016,0.9013,0.9015,98200000.0
2009-01-08 04:00:00,0.9015,0.9019,0.9015,0.90185,164400000.0
2009-01-08 04:01:00,0.90195,0.90195,0.90155,0.9017,192600000.0
2009-01-08 04:02:00,0.90165,0.90165,0.9015,0.9016,168200000.0
2009-01-08 04:03:00,0.9016,0.90175,0.90155,0.90175,107200000.0
2009-01-08 04:04:00,0.90175,0.9019,0.90165,0.9018,35200000.0
2009-01-08 04:05:00,0.9018,0.90205,0.9018,0.902,47200000.0
2009-01-08 04:06:00,0.902,0.90215,0.90195,0.902,63200000.0
2009-01-08 04:07:00,0.9019,0.902,0.90175,0.90195,49200000.0
2009-01-08 04:08:00,0.9017,0.90215,0.9017,0.90215,33200000.0
2009-01-08 04:09:00,0.90225,0.9023,0.90205,0.9021,17600000.0
2009-01-08 04:10:00,0.9021,0.9022,0.90175,0.9018,41600000.0
2009-01-08 04:11:00,0.9018,0.90205,0.90175,0.90205,39200000.0
2009-01-08 04:12:00,0.90215,0.90235,0.90185,0.9019,74200000.0
2009-01-08 04:13:00,0.9019,0.902,0.9019,0.902,67000000.0
2009-01-08 04:14:00,0.902,0.90225,0.902,0.9022,34600000.0
2009-01-08 04:15:00,0.9022,0.90235,0.9021,0.9023,98400000.0
2009-01-08 04:16:00,0.9023,0.9027,0.90225,0.9025,181800000.0
2009-01-08 04:17:00,0.9024,0.9029,0.9024,0.90265,159000000.0
2009-01-08 04:18:00,0.90265,0.90305,0.90265,0.90285,88800000.0
2009-01-08 04:19:00,0.90285,0.903,0.9028,0.903,108000000.0
2009-01-08 04:20:00,0.9031,0.9033,0.9027,0.9031,148800000.0
2009-01-08 04:21:00,0.90315,0.90325,0.9028,0.9029,124200000.0
2009-01-08 04:22:00,0.9028,0.903,0.9028,0.90295,20400000.0
2009-01-08 04:23:00,0.9029,0.90295,0.90255,0.90275,37800000.0
2009-01-08 04:24:00,0.90275,0.9032,0.90255,0.9031,101400000.0
2009-01-08 04:25:00,0.9031,0.9031,0.9029,0.9029,101200000.0
2009-01-08 04:26:00,0.9029,0.90315,0.9029,0.903,117800000.0
2009-01-08 04:27:00,0.903,0.9031,0.9029,0.9031,119600000.0
2009-01-08 04:28:00,0.90305,0.90315,0.9029,0.90295,61800000.0
2009-01-08 04:29:00,0.90295,0.90295,0.9029,0.9029,15600000.0
2009-01-08 04:30:00,0.9029,0.9033,0.9029,0.90325,108000000.0
2009-01-08 04:31:00,0.90325,0.90345,0.9032,0.9034,83600000.0
2009-01-08 04:32:00,0.9034,0.90355,0.9034,0.90355,11800000.0
2009-01-08 04:33:00,0.9035,0.9035,0.9035,0.9035,2200000.0
2009-01-08 04:34:00,0.90335,0.9037,0.90335,0.90355,42200000.0
2009-01-08 04:35:00,0.90365,0.9038,0.9033,0.90365,269400000.0
2009-01-08 04:36:00,0.9037,0.9038,0.9036,0.9036,80000000.0
2009-01-08 04:37:00,0.9036,0.9038,0.90355,0.90355,93000000.0
2009-01-08 04:38:00,0.90355,0.90365,0.90345,0.90355,105000000.0
2009-01-08 04:39:00,0.90355,0.9038,0.90355,0.9037,86200000.0
2009-01-08 04:40:00,0.9037,0.90385,0.90355,0.9038,45400000.0
2009-01-08 04:41:00,0.9038,0.9038,0.9034,0.9034,188400000.0
2009-01-08 04:42:00,0.9034,0.90375,0.9034,0.90355,130400000.0
2009-01-08 04:43:00,0.90355,0.9037,0.9035,0.9036,74400000.0
2009-01-08 04:44:00,0.90355,0.9036,0.903,0.90305,145800000.0
2009-01-08 04:45:00,0.903,0.9032,0.903,0.90315,312600000.0
2009-01-08 04:46:00,0.9032,0.9032,0.90315,0.9032,49800000.0
2009-01-08 04:47:00,0.9032,0.9033,0.9032,0.9032,105800000.0
2009-01-08 04:48:00,0.90325,0.9038,0.9032,0.90375,153400000.0
2009-01-08 04:49:00,0.90375,0.9039,0.90335,0.90355,231400000.0
2009-01-08 04:50:00,0.90355,0.90355,0.9029,0.90315,273000000.0
2009-01-08 04:51:00,0.9031,0.90325,0.9031,0.90325,72400000.0
2009-01-08 04:52:00,0.90325,0.9038,0.9032,0.90325,114200000.0
2009-01-08 04:53:00,0.9033,0.9033,0.9032,0.9032,22800000.0
2009-01-08 04:54:00,0.9032,0.9034,0.9031,0.9034,89000000.0
2009-01-08 04:55:00,0.90345,0.90345,0.90325,0.90325,33600000.0
2009-01-08 04:56:00,0.9032,0.90325,0.90275,0.90295,215400000.0
2009-01-08 04:57:00,0.903,0.9034,0.90295,0.9034,123600000.0
2009-01-08 04:58:00,0.90335,0.90355,0.90325,0.9034,240000000.0
2009-01-08 04:59:00,0.90345,0.9036,0.90345,0.9035,61600000.0
2009-01-08 05:00:00,0.9035,0.9035,0.9035,0.9035,57600000.0
2009-01-08 05:01:00,0.9035,0.90355,0.9035,0.9035,110400000.0
2009-01-08 05:02:00,0.9035,0.90365,0.9035,0.9035,146800000.0
2009-01-08 05:03:00,0.9035,0.9035,0.9035,0.9035,57600000.0
2009-01-08 05:04:00,0.9035,0.9035,0.9033,0.90335,143600000.0
2009-01-08 05:05:00,0.90335,0.9034,0.90305,0.90325,222600000.0
2009-01-08 05:06:00,0.90325,0.9034,0.90325,0.90335,88400000.0
2009-01-08 05:07:00,0.90335,0.90345,0.9031,0.9031,96600000.0
2009-01-08 05:08:00,0.90315,0.9032,0.90305,0.90305,83600000.0
2009-01-08 05:09:00,0.90305,0.90315,0.90305,0.9031,76600000.0
2009-01-08 05:10:00,0.90315,0.9032,0.9031,0.9032,22800000.0
2009-01-08 05:11:00,0.9032,0.90335,0.90315,0.90315,32600000.0
2009-01-08 05:12:00,0.90325,0.90335,0.90315,0.90315,114200000.0
2009-01-08 05:13:00,0.90315,0.9032,0.9029,0.9029,146800000.0
2009-01-08 05:14:00,0.9029,0.9029,0.9028,0.9028,14400000.0
2009-01-08 05:15:00,0.90285,0.90305,0.9028,0.903,141800000.0
2009-01-08 05:16:00,0.903,0.90315,0.9028,0.9028,88000000.0
2009-01-08 05:17:00,0.9028,0.90295,0.90275,0.90275,60600000.0
2009-01-08 05:18:00,0.90275,0.9028,0.90275,0.90275,31000000.0
2009-01-08 05:19:00,0.9027,0.90275,0.90245,0.9025,44600000.0
2009-01-08 05:20:00,0.90265,0.9027,0.90245,0.9025,8600000.0
2009-01-08 05:21:00,0.9026,0.9026,0.9025,0.9025,25600000.0
2009-01-08 05:22:00,0.9024,0.9025,0.9023,0.90235,47400000.0
2009-01-08 05:23:00,0.9024,0.9025,0.9024,0.9025,9600000.0
2009-01-08 05:24:00,0.90245,0.90245,0.90245,0.90245,1000000.0
2009-01-08 05:25:00,0.9025,0.9026,0.9025,0.90255,26800000.0
2009-01-08 05:26:00,0.9026,0.9027,0.90255,0.9027,13200000.0
2009-01-08 05:27:00,0.90275,0.90275,0.90275,0.90275,1000000.0
2009-01-08 05:28:00,0.9028,0.9031,0.90275,0.9029,65000000.0
2009-01-08 05:29:00,0.9029,0.9033,0.9029,0.9031,143000000.0
2009-01-08 05:30:00,0.90315,0.90315,0.90295,0.90295,37600000.0
2009-01-08 05:31:00,0.903,0.90315,0.90295,0.903,162200000.0
2009-01-08 05:32:00,0.90305,0.90305,0.9029,0.90295,179800000.0
2009-01-08 05:33:00,0.90295,0.90315,0.9029,0.90315,34600000.0
2009-01-08 05:34:00,0.90315,0.90335,0.9029,0.90315,210600000.0
2009-01-08 05:35:00,0.90315,0.9032,0.903,0.9032,107800000.0
2009-01-08 05:36:00,0.90315,0.90315,0.90315,0.90315,1000000.0
2009-01-08 05:37:00,0.9031,0.90315,0.90285,0.90305,109200000.0
2009-01-08 05:38:00,0.90305,0.90345,0.903,0.9034,183000000.0
2009-01-08 05:39:00,0.9034,0.9034,0.9032,0.90325,215000000.0
2009-01-08 05:40:00,0.90325,0.90345,0.9027,0.903,240200000.0
2009-01-08 05:41:00,0.90295,0.9033,0.90295,0.9032,107800000.0
2009-01-08 05:42:00,0.9032,0.9036,0.90305,0.90305,123600000.0
2009-01-08 05:43:00,0.9031,0.9032,0.90275,0.90305,161600000.0
2009-01-08 05:44:00,0.90305,0.9032,0.90295,0.903,123200000.0
2009-01-08 05:45:00,0.903,0.903,0.903,0.903,13000000.0
2009-01-08 05:46:00,0.903,0.903,0.903,0.903,14600000.0
2009-01-08 05:47:00,0.903,0.9031,0.903,0.9031,39600000.0
2009-01-08 05:48:00,0.9031,0.9031,0.903,0.903,46000000.0
2009-01-08 05:49:00,0.903,0.90315,0.903,0.903,38200000.0
2009-01-08 05:50:00,0.903,0.9032,0.9029,0.9031,124400000.0
2009-01-08 05:51:00,0.9031,0.90315,0.9031,0.90315,14200000.0
2009-01-08 05:52:00,0.9031,0.9031,0.90305,0.9031,16800000.0
2009-01-08 05:53:00,0.90305,0.90305,0.9026,0.9026,39800000.0
2009-01-08 05:54:00,0.9026,0.9027,0.9026,0.9027,30400000.0
2009-01-08 05:55:00,0.9027,0.9029,0.9027,0.9029,152400000.0
2009-01-08 05:56:00,0.90285,0.9035,0.90285,0.90345,210200000.0
2009-01-08 05:57:00,0.90345,0.90345,0.9028,0.9029,169200000.0
2009-01-08 05:58:00,0.90281,0.90281,0.90253,0.90277,312500000.0
2009-01-08 05:59:00,0.90282,0.90284,0.90253,0.90273,340400000.0
2009-01-08 06:00:00,0.9029,0.903,0.9029,0.9029,28400000.0
2009-01-08 06:01:00,0.9029,0.90295,0.9029,0.90295,4800000.0
2009-01-08 06:02:00,0.9029,0.90315,0.9029,0.90295,66400000.0
2009-01-08 06:03:00,0.90295,0.903,0.90285,0.90285,112400000.0
2009-01-08 06:04:00,0.9028,0.90285,0.9028,0.9028,64200000.0
2009-01-08 06:05:00,0.9029,0.903,0.9029,0.903,44000000.0
2009-01-08 06:06:00,0.90305,0.9031,0.90285,0.90295,52400000.0
2009-01-08 06:07:00,0.90285,0.90315,0.9028,0.90315,44800000.0
2009-01-08 06:08:00,0.90315,0.9034,0.90315,0.9032,238000000.0
2009-01-08 06:09:00,0.9033,0.9039,0.9033,0.9035,287200000.0
2009-01-08 06:10:00,0.90355,0.9037,0.90355,0.9037,56400000.0
2009-01-08 06:11:00,0.90375,0.90395,0.90365,0.9039,136200000.0
2009-01-08 06:12:00,0.9039,0.9039,0.9037,0.9037,63000000.0
2009-01-08 06:13:00,0.9037,0.9037,0.90335,0.90365,157400000.0
2009-01-08 06:14:00,0.90365,0.90375,0.90355,0.90355,277800000.0
2009-01-08 06:15:00,0.9036,0.90375,0.90355,0.90375,49200000.0
2009-01-08 06:16:00,0.90385,0.90395,0.9036,0.90365,40600000.0
2009-01-08 06:17:00,0.9038,0.90395,0.9036,0.90395,134600000.0
2009-01-08 06:18:00,0.90395,0.9041,0.9038,0.9041,148800000.0
2009-01-08 06:19:00,0.9041,0.90465,0.9041,0.90445,276800001.0
2009-01-08 06:20:00,0.9044,0.9045,0.90405,0.90415,102600000.0
2009-01-08 06:21:00,0.90415,0.90435,0.9041,0.9043,116200000.0
2009-01-08 06:22:00,0.90425,0.90435,0.90425,0.90435,11400000.0
2009-01-08 06:23:00,0.9043,0.9044,0.90425,0.9043,28800000.0
2009-01-08 06:24:00,0.90435,0.90435,0.9039,0.90395,100200000.0
2009-01-08 06:25:00,0.9039,0.904,0.90375,0.904,440000000.0
2009-01-08 06:26:00,0.904,0.9041,0.90375,0.9039,84600000.0
2009-01-08 06:27:00,0.904,0.90425,0.904,0.90425,93600000.0
2009-01-08 06:28:00,0.9042,0.90435,0.904,0.90435,146400000.0
2009-01-08 06:29:00,0.9043,0.9044,0.90385,0.9044,260200000.0
2009-01-08 06:30:00,0.90435,0.9044,0.9041,0.9041,145200000.0
2009-01-08 06:31:00,0.9041,0.9042,0.9041,0.90415,67400000.0
2009-01-08 06:32:00,0.90425,0.90435,0.9041,0.9042,27200000.0
2009-01-08 06:33:00,0.9043,0.90465,0.9042,0.9045,66900000.0
2009-01-08 06:34:00,0.90445,0.9046,0.90425,0.9044,169800000.0
2009-01-08 06:35:00,0.90445,0.90445,0.90415,0.9042,188200000.0
2009-01-08 06:36:00,0.90415,0.9042,0.9041,0.90415,84600000.0
2009-01-08 06:37:00,0.9042,0.9043,0.90415,0.90415,56400000.0
2009-01-08 06:38:00,0.90415,0.90445,0.90415,0.90445,88000000.0
2009-01-08 06:39:00,0.9043,0.9044,0.90425,0.9044,55400000.0
2009-01-08 06:40:00,0.90435,0.9044,0.9042,0.90425,177400000.0
2009-01-08 06:41:00,0.90425,0.90445,0.90425,0.9044,74600000.0
2009-01-08 06:42:00,0.90435,0.9044,0.9043,0.9043,6000000.0
2009-01-08 06:43:00,0.90435,0.90485,0.90435,0.90475,147600000.0
2009-01-08 06:44:00,0.9048,0.9048,0.90455,0.90465,26600000.0
2009-01-08 06:45:00,0.9047,0.9051,0.9047,0.90505,70400000.0
2009-01-08 06:46:00,0.905,0.90505,0.90465,0.90465,173800000.0
2009-01-08 06:47:00,0.9048,0.9053,0.9046,0.90495,331000000.0
2009-01-08 06:48:00,0.90495,0.90495,0.90475,0.90485,70800000.0
2009-01-08 06:49:00,0.90485,0.90505,0.90475,0.90485,251600000.0
2009-01-08 06:50:00,0.9049,0.90535,0.9049,0.9051,169600000.0
2009-01-08 06:51:00,0.9051,0.9051,0.90485,0.9049,94800000.0
2009-01-08 06:52:00,0.9049,0.905,0.9048,0.90495,91200000.0
2009-01-08 06:53:00,0.90495,0.9052,0.90495,0.9051,73800000.0
2009-01-08 06:54:00,0.90515,0.9053,0.9048,0.9048,141000000.0
2009-01-08 06:55:00,0.9048,0.9048,0.9042,0.90425,217200000.0
2009-01-08 06:56:00,0.90425,0.9043,0.90405,0.90415,105800000.0
2009-01-08 06:57:00,0.90415,0.90415,0.90385,0.9039,101400000.0
2009-01-08 06:58:00,0.90385,0.9041,0.9038,0.90395,134200000.0
2009-01-08 06:59:00,0.90395,0.9041,0.9039,0.904,146400000.0
2009-01-08 07:00:00,0.90405,0.90405,0.9036,0.90375,215800000.0
2009-01-08 07:01:00,0.9038,0.90455,0.9038,0.90425,172800000.0
2009-01-08 07:02:00,0.9043,0.9043,0.90365,0.90375,79400000.0
2009-01-08 07:03:00,0.9037,0.904,0.9035,0.9038,145400000.0
2009-01-08 07:04:00,0.9038,0.90405,0.90365,0.90405,221800000.0
2009-01-08 07:05:00,0.9041,0.9043,0.90395,0.90405,52000000.0
2009-01-08 07:06:00,0.90415,0.90415,0.90375,0.9038,256400000.0
2009-01-08 07:07:00,0.9039,0.90425,0.9038,0.9041,342400000.0
2009-01-08 07:08:00,0.9041,0.9041,0.90405,0.90405,109200000.0
2009-01-08 07:09:00,0.90405,0.9042,0.90405,0.9042,69400000.0
2009-01-08 07:10:00,0.90425,0.90455,0.9042,0.9045,121000000.0
2009-01-08 07:11:00,0.90445,0.9045,0.90395,0.904,69600000.0
2009-01-08 07:12:00,0.9041,0.9042,0.90395,0.9041,118200000.0
2009-01-08 07:13:00,0.90405,0.9043,0.90405,0.90405,35400000.0
2009-01-08 07:14:00,0.90405,0.90415,0.90395,0.9041,48000000.0
2009-01-08 07:15:00,0.9041,0.9041,0.90395,0.9041,31600000.0
2009-01-08 07:16:00,0.9041,0.90425,0.9041,0.9042,41600000.0
2009-01-08 07:17:00,0.90396,0.904,0.90383,0.904,242400000.0
2009-01-08 07:18:00,0.9042,0.9043,0.90415,0.90425,46800000.0
2009-01-08 07:19:00,0.9042,0.90465,0.9042,0.9045,121400000.0
2009-01-08 07:20:00,0.9046,0.9046,0.90415,0.90425,36400000.0
2009-01-08 07:21:00,0.90425,0.90445,0.9041,0.90445,61000000.0
2009-01-08 07:22:00,0.90445,0.90455,0.9043,0.90455,30800000.0
2009-01-08 07:23:00,0.9044,0.90465,0.90405,0.9041,83000000.0
2009-01-08 07:24:00,0.9042,0.9046,0.90415,0.90445,28800000.0
2009-01-08 07:25:00,0.90445,0.9045,0.90415,0.9043,46800000.0
2009-01-08 07:26:00,0.90425,0.90425,0.90395,0.904,71000000.0
2009-01-08 07:27:00,0.90405,0.9042,0.904,0.9042,32400000.0
2009-01-08 07:28:00,0.9042,0.9046,0.9042,0.90445,151200000.0
2009-01-08 07:29:00,0.90435,0.90445,0.9041,0.9042,78400000.0
2009-01-08 07:30:00,0.9042,0.90435,0.9039,0.90405,161400000.0
2009-01-08 07:31:00,0.90405,0.90475,0.90405,0.9042,138600000.0
2009-01-08 07:32:00,0.9042,0.90425,0.90405,0.90405,135400000.0
2009-01-08 07:33:00,0.90405,0.90515,0.90405,0.90515,168400000.0
2009-01-08 07:34:00,0.9051,0.9053,0.9049,0.9052,73600000.0
2009-01-08 07:35:00,0.9052,0.9052,0.9046,0.90485,128000000.0
2009-01-08 07:36:00,0.90485,0.90515,0.90485,0.9051,38400000.0
2009-01-08 07:37:00,0.90505,0.90515,0.90475,0.90495,37600000.0
2009-01-08 07:38:00,0.90495,0.90495,0.90425,0.90465,136600000.0
2009-01-08 07:39:00,0.9048,0.90485,0.90425,0.90455,96000000.0
2009-01-08 07:40:00,0.90455,0.90485,0.9045,0.9047,82600000.0
2009-01-08 07:41:00,0.9047,0.9051,0.90445,0.905,164200000.0
2009-01-08 07:42:00,0.90515,0.9058,0.9051,0.90575,114200000.0
2009-01-08 07:43:00,0.90565,0.90575,0.9049,0.90515,88800000.0
2009-01-08 07:44:00,0.90515,0.9052,0.905,0.90515,44400000.0
2009-01-08 07:45:00,0.9052,0.90525,0.90505,0.90525,198600000.0
2009-01-08 07:46:00,0.9053,0.9053,0.9052,0.9053,53200000.0
2009-01-08 07:47:00,0.90535,0.90535,0.90515,0.90515,24000000.0
2009-01-08 07:48:00,0.9052,0.90555,0.9052,0.90535,61600000.0
2009-01-08 07:49:00,0.9053,0.9054,0.9053,0.90535,20400000.0
2009-01-08 07:50:00,0.9053,0.9054,0.9053,0.90535,7000000.0
2009-01-08 07:51:00,0.90525,0.90525,0.90515,0.90515,16800000.0
2009-01-08 07:52:00,0.90515,0.90525,0.90515,0.90515,28400000.0
2009-01-08 07:53:00,0.9051,0.9057,0.90505,0.90565,153400000.0
2009-01-08 07:54:00,0.9056,0.9057,0.9051,0.9055,166200000.0
2009-01-08 07:55:00,0.90535,0.9055,0.9052,0.90535,123800000.0
2009-01-08 07:56:00,0.90525,0.90535,0.90525,0.90525,53400000.0
2009-01-08 07:57:00,0.90525,0.90545,0.90525,0.90525,71000000.0
2009-01-08 07:58:00,0.90525,0.90555,0.90525,0.9054,102600000.0
2009-01-08 07:59:00,0.90525,0.90525,0.90515,0.90515,75600000.0
2009-01-08 08:00:00,0.9052,0.9052,0.90475,0.905,153800000.0
2009-01-08 08:01:00,0.905,0.90515,0.905,0.905,120400000.0
2009-01-08 08:02:00,0.905,0.90555,0.905,0.9053,163600000.0
2009-01-08 08:03:00,0.90525,0.90525,0.9051,0.9051,102000000.0
2009-01-08 08:04:00,0.9051,0.90525,0.90505,0.9052,104400000.0
2009-01-08 08:05:00,0.9052,0.90535,0.90515,0.90525,110000000.0
2009-01-08 08:06:00,0.90525,0.9054,0.9052,0.9053,149000000.0
2009-01-08 08:07:00,0.90535,0.9055,0.90525,0.90525,112000000.0
2009-01-08 08:08:00,0.9053,0.9053,0.9052,0.90525,26800000.0
2009-01-08 08:09:00,0.9053,0.9055,0.90525,0.9055,36600000.0
2009-01-08 08:10:00,0.90545,0.90555,0.9053,0.9054,102000000.0
2009-01-08 08:11:00,0.9054,0.9057,0.90525,0.90535,121600000.0
2009-01-08 08:12:00,0.9053,0.90535,0.90505,0.9052,57600000.0
2009-01-08 08:13:00,0.90515,0.9054,0.90495,0.9052,122800000.0
2009-01-08 08:14:00,0.90515,0.9053,0.90505,0.9052,81200000.0
2009-01-08 08:15:00,0.9052,0.9054,0.9051,0.9051,166200000.0
2009-01-08 08:16:00,0.9051,0.9057,0.9051,0.90525,161200000.0
2009-01-08 08:17:00,0.90525,0.90535,0.905,0.9053,185400000.0
2009-01-08 08:18:00,0.90515,0.90565,0.90515,0.9052,145600000.0
2009-01-08 08:19:00,0.9053,0.9053,0.9051,0.9053,69200000.0
2009-01-08 08:20:00,0.90525,0.9058,0.9052,0.9056,127600000.0
2009-01-08 08:21:00,0.9057,0.90585,0.9056,0.9056,98400000.0
2009-01-08 08:22:00,0.9056,0.90565,0.9056,0.9056,51400000.0
2009-01-08 08:23:00,0.90555,0.9056,0.90545,0.90545,62800000.0
2009-01-08 08:24:00,0.90535,0.9055,0.90535,0.90545,108400000.0
2009-01-08 08:25:00,0.90545,0.9059,0.90545,0.90585,97600000.0
2009-01-08 08:26:00,0.9058,0.9059,0.9057,0.90575,58800000.0
2009-01-08 08:27:00,0.9058,0.9059,0.9055,0.9056,181800000.0
2009-01-08 08:28:00,0.90555,0.9056,0.90545,0.90545,46800000.0
2009-01-08 08:29:00,0.9053,0.90545,0.9052,0.9054,218400000.0
2009-01-08 08:30:00,0.9053,0.90545,0.9053,0.9054,87800000.0
2009-01-08 08:31:00,0.9054,0.9055,0.90525,0.9055,203200000.0
2009-01-08 08:32:00,0.90545,0.90575,0.90545,0.90565,122200000.0
2009-01-08 08:33:00,0.90565,0.90585,0.90555,0.90575,255000000.0
2009-01-08 08:34:00,0.9057,0.9059,0.9057,0.90585,177800000.0
2009-01-08 08:35:00,0.9058,0.90585,0.90565,0.90575,60400000.0
2009-01-08 08:36:00,0.9059,0.9059,0.90545,0.90575,112800000.0
2009-01-08 08:37:00,0.9057,0.9059,0.9057,0.9057,129000000.0
2009-01-08 08:38:00,0.9057,0.9057,0.90545,0.9055,106000000.0
2009-01-08 08:39:00,0.90565,0.90585,0.90565,0.9057,48200000.0
2009-01-08 08:40:00,0.90565,0.90585,0.90565,0.9057,97400000.0
2009-01-08 08:41:00,0.9057,0.9057,0.90525,0.90525,161600000.0
2009-01-08 08:42:00,0.90535,0.90545,0.90495,0.9052,197800000.0
2009-01-08 08:43:00,0.90525,0.9055,0.90515,0.9054,216600000.0
2009-01-08 08:44:00,0.9054,0.9055,0.9054,0.9054,61600000.0
2009-01-08 08:45:00,0.90535,0.9054,0.9053,0.90535,84000000.0
2009-01-08 08:46:00,0.9053,0.90535,0.9051,0.90525,97000000.0
2009-01-08 08:47:00,0.90525,0.90525,0.90475,0.90475,164000000.0
2009-01-08 08:48:00,0.9048,0.9053,0.9048,0.9048,330600000.0
2009-01-08 08:49:00,0.90495,0.90545,0.90465,0.905,280400000.0
2009-01-08 08:50:00,0.90495,0.9052,0.9049,0.90495,176600000.0
2009-01-08 08:51:00,0.905,0.90545,0.90495,0.90535,157200000.0
2009-01-08 08:52:00,0.90525,0.90535,0.90475,0.90475,368000000.0
2009-01-08 08:53:00,0.90475,0.9051,0.90475,0.9049,167600000.0
2009-01-08 08:54:00,0.905,0.90565,0.905,0.90565,137400000.0
2009-01-08 08:55:00,0.9057,0.90575,0.9052,0.9053,136800000.0
2009-01-08 08:56:00,0.90535,0.90575,0.90525,0.9055,225400000.0
2009-01-08 08:57:00,0.90545,0.9059,0.90545,0.9058,108000000.0
2009-01-08 08:58:00,0.9058,0.90595,0.90495,0.90515,258400000.0
2009-01-08 08:59:00,0.9051,0.9057,0.9051,0.90555,149400000.0
2009-01-08 09:00:00,0.90555,0.9056,0.90525,0.90525,143600000.0
2009-01-08 09:01:00,0.90525,0.90555,0.90515,0.9052,137800000.0
2009-01-08 09:02:00,0.9052,0.90525,0.9049,0.9052,129200000.0
2009-01-08 09:03:00,0.90525,0.90525,0.90495,0.905,78400000.0
2009-01-08 09:04:00,0.905,0.9051,0.9046,0.905,95200000.0
2009-01-08 09:05:00,0.905,0.9051,0.9049,0.90495,91200000.0
2009-01-08 09:06:00,0.90495,0.90525,0.90475,0.90515,186800000.0
2009-01-08 09:07:00,0.90515,0.9053,0.9051,0.90525,121800000.0
2009-01-08 09:08:00,0.90525,0.90535,0.9051,0.9053,112400000.0
2009-01-08 09:09:00,0.9053,0.9055,0.9053,0.90535,84200000.0
2009-01-08 09:10:00,0.90535,0.90535,0.9048,0.90505,210000000.0
2009-01-08 09:11:00,0.90505,0.90515,0.905,0.90505,91000000.0
2009-01-08 09:12:00,0.90505,0.90505,0.905,0.90505,63200000.0
2009-01-08 09:13:00,0.90505,0.9054,0.905,0.9051,106800000.0
2009-01-08 09:14:00,0.90525,0.90525,0.905,0.905,71800000.0
2009-01-08 09:15:00,0.905,0.90515,0.9049,0.9049,68600000.0
2009-01-08 09:16:00,0.9049,0.9049,0.9043,0.9047,121400000.0
2009-01-08 09:17:00,0.90475,0.90485,0.90465,0.90485,62400000.0
2009-01-08 09:18:00,0.9049,0.9049,0.90465,0.90465,97800000.0
2009-01-08 09:19:00,0.90465,0.9047,0.90435,0.9046,106200000.0
2009-01-08 09:20:00,0.9046,0.9047,0.90445,0.9046,128800000.0
2009-01-08 09:21:00,0.9046,0.90475,0.90455,0.9046,43600000.0
2009-01-08 09:22:00,0.9046,0.9049,0.90455,0.90465,265600000.0
2009-01-08 09:23:00,0.90465,0.90475,0.9044,0.90445,203600000.0
2009-01-08 09:24:00,0.9045,0.9046,0.90435,0.90455,139400000.0
2009-01-08 09:25:00,0.9045,0.9049,0.9045,0.90475,154000000.0
2009-01-08 09:26:00,0.9048,0.9052,0.9048,0.9052,153000000.0
2009-01-08 09:27:00,0.9052,0.90605,0.9052,0.9059,251200000.0
2009-01-08 09:28:00,0.90595,0.90605,0.90565,0.90565,109700000.0
2009-01-08 09:29:00,0.9056,0.90595,0.90535,0.9057,165500000.0
2009-01-08 09:30:00,0.90565,0.9058,0.90555,0.90575,94200000.0
2009-01-08 09:31:00,0.90575,0.90605,0.90565,0.9058,193600000.0
2009-01-08 09:32:00,0.9058,0.9061,0.9056,0.90575,216800000.0
2009-01-08 09:33:00,0.90565,0.90575,0.90535,0.9055,137200000.0
2009-01-08 09:34:00,0.9055,0.90625,0.90535,0.9056,205400000.0
2009-01-08 09:35:00,0.9056,0.9058,0.90525,0.90565,169800000.0
2009-01-08 09:36:00,0.90565,0.9057,0.90535,0.90565,191800000.0
2009-01-08 09:37:00,0.9057,0.90605,0.90535,0.90555,143800000.0
2009-01-08 09:38:00,0.90555,0.9058,0.90495,0.90495,189000000.0
2009-01-08 09:39:00,0.90495,0.9061,0.90475,0.90585,185900000.0
2009-01-08 09:40:00,0.9059,0.90605,0.90555,0.90575,269400000.0
2009-01-08 09:41:00,0.9058,0.9058,0.9056,0.90575,129800000.0
2009-01-08 09:42:00,0.9058,0.90615,0.90555,0.90555,252000000.0
2009-01-08 09:43:00,0.9055,0.9061,0.9055,0.9057,283200000.0
2009-01-08 09:44:00,0.90575,0.9061,0.9053,0.9055,332200000.0
2009-01-08 09:45:00,0.90555,0.90595,0.90555,0.90585,326600000.0
2009-01-08 09:46:00,0.90585,0.906,0.9058,0.90585,186800000.0
2009-01-08 09:47:00,0.90585,0.9059,0.9056,0.9059,218400000.0
2009-01-08 09:48:00,0.90595,0.906,0.90545,0.90545,203400000.0
2009-01-08 09:49:00,0.9055,0.9057,0.9052,0.9052,276600000.0
2009-01-08 09:50:00,0.9052,0.90525,0.90495,0.90495,254400000.0
2009-01-08 09:51:00,0.90495,0.90525,0.9042,0.9048,165600000.0
2009-01-08 09:52:00,0.9048,0.905,0.9041,0.90425,196600000.0
2009-01-08 09:53:00,0.90425,0.905,0.90425,0.9049,202000000.0
2009-01-08 09:54:00,0.9049,0.905,0.90465,0.9049,216800000.0
2009-01-08 09:55:00,0.9049,0.90495,0.90415,0.90435,265400000.0
2009-01-08 09:56:00,0.9043,0.9049,0.9042,0.9048,238200000.0
2009-01-08 09:57:00,0.9048,0.9048,0.904,0.9042,194600000.0
2009-01-08 09:58:00,0.9042,0.90485,0.9042,0.9048,151800000.0
2009-01-08 09:59:00,0.90485,0.9053,0.90475,0.9053,131600000.0
2009-01-08 10:00:00,0.90535,0.9055,0.9049,0.90495,162200000.0
2009-01-08 10:01:00,0.90495,0.905,0.9044,0.9045,207600000.0
2009-01-08 10:02:00,0.9045,0.9047,0.90435,0.9046,165800000.0
2009-01-08 10:03:00,0.9046,0.905,0.9046,0.90475,210400000.0
2009-01-08 10:04:00,0.90475,0.9049,0.90455,0.90475,238200000.0
2009-01-08 10:05:00,0.90475,0.9049,0.90465,0.90475,217800000.0
2009-01-08 10:06:00,0.9047,0.90495,0.9047,0.9049,254400000.0
2009-01-08 10:07:00,0.9048,0.9049,0.9046,0.90465,165200000.0
2009-01-08 10:08:00,0.9046,0.9049,0.90445,0.9049,255000000.0
2009-01-08 10:09:00,0.9049,0.90565,0.9049,0.90545,193200000.0
2009-01-08 10:10:00,0.9054,0.9054,0.90485,0.905,249400000.0
2009-01-08 10:11:00,0.905,0.90505,0.90465,0.90465,153000000.0
2009-01-08 10:12:00,0.9047,0.90485,0.90465,0.90465,178600000.0
2009-01-08 10:13:00,0.90465,0.9048,0.90465,0.90465,116800000.0
2009-01-08 10:14:00,0.90465,0.9049,0.90465,0.90485,164800000.0
2009-01-08 10:15:00,0.90485,0.9049,0.90445,0.90445,163200000.0
2009-01-08 10:16:00,0.90445,0.9047,0.90385,0.9039,173600000.0
2009-01-08 10:17:00,0.90385,0.9041,0.9037,0.90385,185200000.0
2009-01-08 10:18:00,0.90385,0.9043,0.9038,0.90395,165000000.0
2009-01-08 10:19:00,0.904,0.90415,0.904,0.904,128400000.0
2009-01-08 10:20:00,0.904,0.904,0.9036,0.9037,191400000.0
2009-01-08 10:21:00,0.90365,0.9038,0.90315,0.9032,193600000.0
2009-01-08 10:22:00,0.9032,0.9033,0.9028,0.90295,218800000.0
2009-01-08 10:23:00,0.90295,0.9031,0.9022,0.9022,191800000.0
2009-01-08 10:24:00,0.90215,0.9026,0.90215,0.90245,173800000.0
2009-01-08 10:25:00,0.90235,0.9028,0.90215,0.90265,171200000.0
2009-01-08 10:26:00,0.90265,0.9029,0.90215,0.9027,131200000.0
2009-01-08 10:27:00,0.90265,0.9028,0.90205,0.90205,152000000.0
2009-01-08 10:28:00,0.902,0.9021,0.90175,0.90185,166200000.0
2009-01-08 10:29:00,0.90185,0.90245,0.9017,0.9022,188400000.0
2009-01-08 10:30:00,0.9022,0.9022,0.9019,0.902,196600000.0
2009-01-08 10:31:00,0.902,0.9022,0.90195,0.902,118000000.0
2009-01-08 10:32:00,0.902,0.902,0.90165,0.9018,168500000.0
2009-01-08 10:33:00,0.90175,0.9018,0.90165,0.9017,137600000.0
2009-01-08 10:34:00,0.9017,0.9019,0.90155,0.9016,177600000.0
2009-01-08 10:35:00,0.9016,0.9016,0.9012,0.9014,148400000.0
2009-01-08 10:36:00,0.90135,0.90145,0.9013,0.90135,121800000.0
2009-01-08 10:37:00,0.90135,0.90165,0.90115,0.9016,183000000.0
2009-01-08 10:38:00,0.9015,0.9016,0.90125,0.90125,151400000.0
2009-01-08 10:39:00,0.9013,0.90135,0.90115,0.90125,150400000.0
2009-01-08 10:40:00,0.90125,0.9015,0.90115,0.9014,139600000.0
2009-01-08 10:41:00,0.90135,0.9014,0.90115,0.90135,133600000.0
2009-01-08 10:42:00,0.9013,0.9018,0.9013,0.9018,141800000.0
2009-01-08 10:43:00,0.9018,0.9019,0.90115,0.9014,171000000.0
2009-01-08 10:44:00,0.9014,0.90145,0.9011,0.90125,177000000.0
2009-01-08 10:45:00,0.9012,0.9014,0.9012,0.90135,178400000.0
2009-01-08 10:46:00,0.9013,0.9013,0.90115,0.90125,130600000.0
2009-01-08 10:47:00,0.9012,0.90135,0.9012,0.90125,135400000.0
2009-01-08 10:48:00,0.9013,0.90135,0.90125,0.90135,93200000.0
2009-01-08 10:49:00,0.90135,0.9016,0.9013,0.9016,223600000.0
2009-01-08 10:50:00,0.90165,0.9017,0.9014,0.90145,154400000.0
2009-01-08 10:51:00,0.90145,0.90155,0.90125,0.9013,131800000.0
2009-01-08 10:52:00,0.9013,0.9014,0.90075,0.9008,227400000.0
2009-01-08 10:53:00,0.9008,0.901,0.9008,0.901,120200000.0
2009-01-08 10:54:00,0.90095,0.9012,0.90075,0.90085,142500000.0
2009-01-08 10:55:00,0.90085,0.901,0.9004,0.9004,198900000.0
2009-01-08 10:56:00,0.90055,0.9011,0.90055,0.901,236800000.0
2009-01-08 10:57:00,0.901,0.9011,0.90085,0.9011,190300000.0
2009-01-08 10:58:00,0.90105,0.90105,0.90025,0.90035,183600000.0
2009-01-08 10:59:00,0.90035,0.9005,0.9003,0.90045,148400000.0
2009-01-08 11:00:00,0.9004,0.9005,0.9003,0.9004,150800000.0
2009-01-08 11:01:00,0.9004,0.9005,0.90035,0.9005,177400000.0
2009-01-08 11:02:00,0.90045,0.9006,0.90035,0.90035,175800000.0
2009-01-08 11:03:00,0.90035,0.90045,0.90015,0.9002,199000000.0
2009-01-08 11:04:00,0.9002,0.9002,0.8992,0.8995,196600000.0
2009-01-08 11:05:00,0.89955,0.89965,0.8992,0.89955,255200000.0
2009-01-08 11:06:00,0.8996,0.89965,0.89935,0.8994,158000000.0
2009-01-08 11:07:00,0.8994,0.89945,0.89905,0.8991,152000000.0
2009-01-08 11:08:00,0.89915,0.89915,0.8984,0.89875,322800000.0
2009-01-08 11:09:00,0.89875,0.8989,0.8987,0.89885,205800000.0
2009-01-08 11:10:00,0.89885,0.89945,0.89885,0.8991,234400000.0
2009-01-08 11:11:00,0.8991,0.8992,0.89875,0.89875,220400000.0
2009-01-08 11:12:00,0.89875,0.89875,0.8983,0.89845,293999998.0
2009-01-08 11:13:00,0.89855,0.8989,0.8985,0.89885,161200000.0
2009-01-08 11:14:00,0.89885,0.8991,0.89885,0.8991,137600000.0
2009-01-08 11:15:00,0.8991,0.8992,0.8989,0.8991,149200000.0
2009-01-08 11:16:00,0.8991,0.8992,0.89895,0.8991,238200000.0
2009-01-08 11:17:00,0.8991,0.89935,0.8991,0.89935,178600000.0
2009-01-08 11:18:00,0.89935,0.8998,0.89935,0.89965,161400000.0
2009-01-08 11:19:00,0.8996,0.8999,0.8995,0.89985,158100000.0
2009-01-08 11:20:00,0.8998,0.90045,0.8998,0.90035,209400000.0
2009-01-08 11:21:00,0.90035,0.9005,0.90025,0.9003,160400000.0
2009-01-08 11:22:00,0.90045,0.90125,0.90035,0.90125,204800000.0
2009-01-08 11:23:00,0.90125,0.9018,0.9012,0.90165,182400000.0
2009-01-08 11:24:00,0.9016,0.9021,0.9015,0.9021,198900000.0
2009-01-08 11:25:00,0.90205,0.9029,0.90205,0.90275,175800000.0
2009-01-08 11:26:00,0.90275,0.90275,0.90245,0.9026,222000000.0
2009-01-08 11:27:00,0.9026,0.90265,0.90245,0.90255,169200000.0
2009-01-08 11:28:00,0.9026,0.9031,0.90255,0.9031,183800000.0
2009-01-08 11:29:00,0.9031,0.90345,0.9031,0.90335,191600000.0
2009-01-08 11:30:00,0.9034,0.9034,0.9028,0.9029,238000000.0
2009-01-08 11:31:00,0.9029,0.90295,0.9028,0.9028,118400000.0
2009-01-08 11:32:00,0.9028,0.90295,0.90275,0.90275,121600000.0
2009-01-08 11:33:00,0.90275,0.903,0.90255,0.9029,164000000.0
2009-01-08 11:34:00,0.9029,0.9029,0.9027,0.90275,166200000.0
2009-01-08 11:35:00,0.90275,0.90275,0.90265,0.90265,153200000.0
2009-01-08 11:36:00,0.9026,0.9028,0.90255,0.90265,168200000.0
2009-01-08 11:37:00,0.9026,0.9026,0.90195,0.90205,302800000.0
2009-01-08 11:38:00,0.9021,0.90215,0.9018,0.9019,242200000.0
2009-01-08 11:39:00,0.9019,0.90195,0.90185,0.90185,134600000.0
2009-01-08 11:40:00,0.90185,0.9022,0.90155,0.9021,174400000.0
2009-01-08 11:41:00,0.9021,0.90215,0.90155,0.9017,272800000.0
2009-01-08 11:42:00,0.9017,0.90185,0.90145,0.90145,235200000.0
2009-01-08 11:43:00,0.9015,0.90175,0.90145,0.9016,237200000.0
2009-01-08 11:44:00,0.90155,0.9017,0.9015,0.9015,105800000.0
2009-01-08 11:45:00,0.90155,0.90155,0.9014,0.90145,77400000.0
2009-01-08 11:46:00,0.9015,0.90195,0.90145,0.9016,211600000.0
2009-01-08 11:47:00,0.90155,0.902,0.90155,0.9019,261400000.0
2009-01-08 11:48:00,0.90195,0.90225,0.90195,0.9022,153600000.0
2009-01-08 11:49:00,0.9022,0.90235,0.90205,0.9021,144400000.0
2009-01-08 11:50:00,0.90215,0.9024,0.90205,0.9021,112200000.0
2009-01-08 11:51:00,0.90215,0.9023,0.9021,0.9022,153600000.0
2009-01-08 11:52:00,0.90215,0.9026,0.9021,0.9022,229400000.0
2009-01-08 11:53:00,0.90225,0.90235,0.902,0.9023,187000000.0
2009-01-08 11:54:00,0.9023,0.9023,0.902,0.902,78000000.0
2009-01-08 11:55:00,0.902,0.90205,0.90175,0.90175,167400000.0
2009-01-08 11:56:00,0.9018,0.90185,0.90175,0.9018,104400000.0
2009-01-08 11:57:00,0.9018,0.9018,0.9014,0.9014,105600000.0
2009-01-08 11:58:00,0.9014,0.90165,0.9014,0.90155,125000000.0
2009-01-08 11:59:00,0.90155,0.9018,0.90155,0.9016,152200000.0
2009-01-08 12:00:00,0.90165,0.90165,0.90105,0.9011,215800000.0
2009-01-08 12:01:00,0.9011,0.90135,0.901,0.90125,147800000.0
2009-01-08 12:02:00,0.9013,0.9014,0.9011,0.9011,134400000.0
2009-01-08 12:03:00,0.9011,0.90115,0.901,0.9011,124200000.0
2009-01-08 12:04:00,0.9011,0.9019,0.9011,0.9018,76200000.0
2009-01-08 12:05:00,0.9018,0.90225,0.9017,0.9022,109000000.0
2009-01-08 12:06:00,0.9022,0.90235,0.9022,0.9022,132800000.0
2009-01-08 12:07:00,0.90215,0.9023,0.9021,0.9022,85800000.0
2009-01-08 12:08:00,0.90215,0.9023,0.902,0.90225,97800000.0
2009-01-08 12:09:00,0.9023,0.9025,0.90225,0.9024,168000000.0
2009-01-08 12:10:00,0.9024,0.90245,0.90225,0.9023,129800000.0
2009-01-08 12:11:00,0.90235,0.9024,0.9022,0.90225,103600000.0
2009-01-08 12:12:00,0.9023,0.9023,0.9019,0.902,125400000.0
2009-01-08 12:13:00,0.90195,0.90195,0.90125,0.90155,120200000.0
2009-01-08 12:14:00,0.9015,0.9018,0.90145,0.9018,150600000.0
2009-01-08 12:15:00,0.9018,0.9019,0.9016,0.9018,111600000.0
2009-01-08 12:16:00,0.90175,0.90205,0.90175,0.902,174000000.0
2009-01-08 12:17:00,0.902,0.9024,0.90195,0.9024,174800000.0
2009-01-08 12:18:00,0.9024,0.90245,0.9023,0.90245,131800000.0
2009-01-08 12:19:00,0.9024,0.9032,0.90235,0.9032,184000000.0
2009-01-08 12:20:00,0.9031,0.9034,0.903,0.9032,246400000.0
2009-01-08 12:21:00,0.9032,0.90335,0.9032,0.9032,172600000.0
2009-01-08 12:22:00,0.9032,0.9032,0.90175,0.90215,187800000.0
2009-01-08 12:23:00,0.9021,0.90235,0.90205,0.9021,179800000.0
2009-01-08 12:24:00,0.90205,0.90245,0.902,0.9024,151000000.0
2009-01-08 12:25:00,0.9024,0.9028,0.90235,0.9026,160400000.0
2009-01-08 12:26:00,0.9026,0.90275,0.902,0.90215,111900000.0
2009-01-08 12:27:00,0.90215,0.90225,0.9021,0.9021,97200000.0
2009-01-08 12:28:00,0.9021,0.9022,0.9021,0.9021,143800000.0
2009-01-08 12:29:00,0.90195,0.90215,0.90165,0.90205,260200000.0
2009-01-08 12:30:00,0.9021,0.9023,0.9021,0.9022,153800000.0
2009-01-08 12:31:00,0.9022,0.90235,0.9022,0.90225,146000000.0
2009-01-08 12:32:00,0.9022,0.90265,0.9022,0.90235,199800000.0
2009-01-08 12:33:00,0.90245,0.90285,0.90225,0.9026,239800000.0
2009-01-08 12:34:00,0.9026,0.90275,0.9022,0.90225,236800000.0
2009-01-08 12:35:00,0.90225,0.90245,0.9022,0.9024,148800000.0
2009-01-08 12:36:00,0.90235,0.90235,0.9022,0.90225,179600000.0
2009-01-08 12:37:00,0.90225,0.9024,0.902,0.90215,157600000.0
2009-01-08 12:38:00,0.9021,0.90235,0.902,0.90205,148000000.0
2009-01-08 12:39:00,0.90205,0.9022,0.9016,0.90185,196600000.0
2009-01-08 12:40:00,0.90185,0.902,0.9017,0.9018,165400000.0
2009-01-08 12:41:00,0.9017,0.9019,0.90165,0.9017,103000000.0
2009-01-08 12:42:00,0.9017,0.9018,0.90165,0.9018,95200000.0
2009-01-08 12:43:00,0.9018,0.9021,0.9018,0.9021,80200000.0
2009-01-08 12:44:00,0.9021,0.9022,0.902,0.902,121800000.0
2009-01-08 12:45:00,0.902,0.9022,0.902,0.9021,178000000.0
2009-01-08 12:46:00,0.90205,0.9025,0.90205,0.9022,229600000.0
2009-01-08 12:47:00,0.9022,0.9023,0.902,0.90205,311400000.0
2009-01-08 12:48:00,0.9021,0.90215,0.90185,0.902,131600000.0
2009-01-08 12:49:00,0.902,0.9021,0.90165,0.90165,155800000.0
2009-01-08 12:50:00,0.9017,0.902,0.90165,0.90185,124400000.0
2009-01-08 12:51:00,0.9019,0.9019,0.9017,0.90185,141800000.0
2009-01-08 12:52:00,0.90185,0.90185,0.90165,0.90185,120800000.0
2009-01-08 12:53:00,0.90185,0.90205,0.9015,0.9015,239000000.0
2009-01-08 12:54:00,0.90155,0.9017,0.90145,0.90155,191200000.0
2009-01-08 12:55:00,0.90155,0.9032,0.9014,0.9018,208800000.0
2009-01-08 12:56:00,0.9018,0.90195,0.90165,0.90195,172200000.0
2009-01-08 12:57:00,0.90195,0.90215,0.90185,0.9021,148600000.0
2009-01-08 12:58:00,0.9021,0.9021,0.902,0.902,136200000.0
2009-01-08 12:59:00,0.902,0.902,0.90175,0.9019,126000000.0
2009-01-08 13:00:00,0.9019,0.9019,0.9012,0.90145,175400000.0
2009-01-08 13:01:00,0.90145,0.9015,0.9007,0.9008,255600000.0
2009-01-08 13:02:00,0.9008,0.90135,0.9008,0.90125,202200000.0
2009-01-08 13:03:00,0.90125,0.90155,0.9009,0.9009,186600000.0
2009-01-08 13:04:00,0.90085,0.9011,0.9007,0.9008,196200000.0
2009-01-08 13:05:00,0.9008,0.9009,0.90065,0.90065,152000000.0
2009-01-08 13:06:00,0.90065,0.901,0.90065,0.90085,112400000.0
2009-01-08 13:07:00,0.9008,0.901,0.90075,0.90075,137400000.0
2009-01-08 13:08:00,0.90075,0.9009,0.9002,0.90025,139800000.0
2009-01-08 13:09:00,0.90025,0.90035,0.90015,0.90025,78400000.0
2009-01-08 13:10:00,0.90025,0.90045,0.9002,0.90035,130300000.0
2009-01-08 13:11:00,0.90035,0.90045,0.9002,0.9004,191000000.0
2009-01-08 13:12:00,0.90035,0.9004,0.90025,0.9003,95400000.0
2009-01-08 13:13:00,0.9003,0.9008,0.9003,0.90065,215000000.0
2009-01-08 13:14:00,0.90065,0.90095,0.90065,0.9008,170600000.0
2009-01-08 13:15:00,0.9008,0.90085,0.90065,0.90075,126000000.0
2009-01-08 13:16:00,0.9008,0.901,0.90075,0.901,171200000.0
2009-01-08 13:17:00,0.901,0.9014,0.90075,0.90075,183200000.0
2009-01-08 13:18:00,0.90075,0.90095,0.90065,0.90075,231800000.0
2009-01-08 13:19:00,0.90075,0.9008,0.90025,0.9003,254200000.0
2009-01-08 13:20:00,0.9003,0.90055,0.9003,0.9005,246000000.0
2009-01-08 13:21:00,0.90055,0.90055,0.9002,0.9002,260000000.0
2009-01-08 13:22:00,0.9002,0.9003,0.9001,0.9002,104200000.0
2009-01-08 13:23:00,0.9002,0.90055,0.9002,0.9005,214600000.0
2009-01-08 13:24:00,0.9005,0.90055,0.9002,0.90045,156600000.0
2009-01-08 13:25:00,0.90045,0.90045,0.9003,0.90045,186200000.0
2009-01-08 13:26:00,0.90045,0.9006,0.90045,0.9006,130600000.0
2009-01-08 13:27:00,0.9006,0.9007,0.90055,0.9007,61600000.0
2009-01-08 13:28:00,0.9007,0.90085,0.9006,0.90085,83400000.0
2009-01-08 13:29:00,0.9008,0.90095,0.90065,0.90085,177200000.0
2009-01-08 13:30:00,0.90085,0.9009,0.9007,0.90085,85000000.0
2009-01-08 13:31:00,0.90085,0.9015,0.90085,0.9015,147600000.0
2009-01-08 13:32:00,0.9015,0.90165,0.9015,0.9016,45000000.0
2009-01-08 13:33:00,0.9016,0.9017,0.9015,0.9016,112600000.0
2009-01-08 13:34:00,0.9016,0.90165,0.90125,0.90125,222800000.0
2009-01-08 13:35:00,0.90125,0.90125,0.9005,0.90105,193600000.0
2009-01-08 13:36:00,0.901,0.9012,0.901,0.901,77800000.0
2009-01-08 13:37:00,0.901,0.9011,0.901,0.90105,114200000.0
2009-01-08 13:38:00,0.90105,0.9014,0.90075,0.90085,138600000.0
2009-01-08 13:39:00,0.90085,0.9009,0.90075,0.90075,144600000.0
2009-01-08 13:40:00,0.90075,0.90095,0.90055,0.90055,207200000.0
2009-01-08 13:41:00,0.90055,0.90065,0.90035,0.90035,131800000.0
2009-01-08 13:42:00,0.90035,0.90035,0.8999,0.8999,136800000.0
2009-01-08 13:43:00,0.8999,0.90025,0.8999,0.9002,256800000.0
2009-01-08 13:44:00,0.9002,0.9009,0.90015,0.9006,139600000.0
2009-01-08 13:45:00,0.90055,0.90065,0.90045,0.90045,233400000.0
2009-01-08 13:46:00,0.90045,0.9005,0.90035,0.90045,158800000.0
2009-01-08 13:47:00,0.90045,0.90065,0.90045,0.90065,108200000.0
2009-01-08 13:48:00,0.90065,0.9007,0.90045,0.90045,151600000.0
2009-01-08 13:49:00,0.9005,0.90065,0.90025,0.90065,256800000.0
2009-01-08 13:50:00,0.90065,0.9008,0.9005,0.90055,162600000.0
2009-01-08 13:51:00,0.90055,0.9006,0.9005,0.9006,149600000.0
2009-01-08 13:52:00,0.9006,0.90065,0.9,0.90005,138400000.0
2009-01-08 13:53:00,0.90005,0.90015,0.8999,0.90005,160800000.0
2009-01-08 13:54:00,0.90005,0.90015,0.8999,0.9001,165000000.0
2009-01-08 13:55:00,0.90015,0.90015,0.89995,0.9001,85200000.0
2009-01-08 13:56:00,0.9001,0.90015,0.89975,0.9,99800000.0
2009-01-08 13:57:00,0.89995,0.90035,0.8999,0.90015,104200000.0
2009-01-08 13:58:00,0.90015,0.90115,0.90005,0.90115,189200000.0
2009-01-08 13:59:00,0.90125,0.90175,0.9007,0.9008,159400000.0
2009-01-08 14:00:00,0.901,0.90165,0.89875,0.9015,262600001.0
2009-01-08 14:01:00,0.90155,0.90315,0.90145,0.90175,229800000.0
2009-01-08 14:02:00,0.9017,0.9017,0.9,0.90005,237600000.0
2009-01-08 14:03:00,0.90005,0.90005,0.8984,0.8987,319000000.0
2009-01-08 14:04:00,0.8987,0.8988,0.8981,0.8982,357400000.0
2009-01-08 14:05:00,0.8982,0.8982,0.8967,0.8969,351900000.0
2009-01-08 14:06:00,0.897,0.89725,0.8966,0.8968,277400000.0
2009-01-08 14:07:00,0.8968,0.8968,0.8957,0.8959,344000000.0
2009-01-08 14:08:00,0.8959,0.8964,0.8944,0.8944,341600000.0
2009-01-08 14:09:00,0.89445,0.8945,0.89355,0.89435,259000000.0
2009-01-08 14:10:00,0.89435,0.895,0.89425,0.895,249800000.0
2009-01-08 14:11:00,0.895,0.89525,0.89435,0.8946,249200000.0
2009-01-08 14:12:00,0.89455,0.89495,0.8934,0.8934,302200000.0
2009-01-08 14:13:00,0.89345,0.8943,0.8934,0.8942,296200000.0
2009-01-08 14:14:00,0.89425,0.8943,0.89365,0.89365,308600000.0
2009-01-08 14:15:00,0.8935,0.8938,0.89255,0.8926,283000000.0
2009-01-08 14:16:00,0.89255,0.8927,0.89135,0.89135,214200000.0
2009-01-08 14:17:00,0.8914,0.8915,0.89075,0.8915,242800000.0
2009-01-08 14:18:00,0.8915,0.89215,0.8914,0.89205,311800000.0
2009-01-08 14:19:00,0.89205,0.8922,0.89115,0.89115,265000000.0
2009-01-08 14:20:00,0.89115,0.89165,0.891,0.89165,261800000.0
2009-01-08 14:21:00,0.89165,0.892,0.89155,0.892,239600000.0
2009-01-08 14:22:00,0.89195,0.89215,0.89155,0.89155,181400000.0
2009-01-08 14:23:00,0.89165,0.89175,0.8912,0.89125,136400000.0
2009-01-08 14:24:00,0.89125,0.89135,0.8901,0.8901,194600000.0
2009-01-08 14:25:00,0.8901,0.8909,0.8901,0.8906,235600000.0
2009-01-08 14:26:00,0.8906,0.89085,0.8905,0.8908,123400000.0
2009-01-08 14:27:00,0.8908,0.89085,0.89025,0.8905,182800000.0
2009-01-08 14:28:00,0.89045,0.8905,0.88945,0.8895,207800000.0
2009-01-08 14:29:00,0.8895,0.8897,0.88925,0.88935,237600000.0
2009-01-08 14:30:00,0.8893,0.8906,0.88925,0.8899,299200000.0
2009-01-08 14:31:00,0.88995,0.8902,0.8897,0.8902,187000000.0
2009-01-08 14:32:00,0.8902,0.89125,0.89,0.8912,176600000.0
2009-01-08 14:33:00,0.89125,0.89165,0.891,0.89165,174000000.0
2009-01-08 14:34:00,0.89155,0.89195,0.8915,0.89195,167200000.0
2009-01-08 14:35:00,0.89195,0.8927,0.89195,0.8925,114600000.0
2009-01-08 14:36:00,0.8925,0.89265,0.8923,0.8924,193200000.0
2009-01-08 14:37:00,0.8924,0.89315,0.8924,0.8931,163800000.0
2009-01-08 14:38:00,0.89305,0.89305,0.8924,0.89265,196800000.0
2009-01-08 14:39:00,0.8926,0.89295,0.8924,0.89245,199200000.0
2009-01-08 14:40:00,0.89255,0.8926,0.89145,0.8916,166800000.0
2009-01-08 14:41:00,0.89155,0.8921,0.89155,0.8921,124200000.0
2009-01-08 14:42:00,0.8921,0.8925,0.89195,0.8923,179600000.0
2009-01-08 14:43:00,0.8922,0.89265,0.892,0.89255,128800000.0
2009-01-08 14:44:00,0.89255,0.89265,0.8918,0.8919,170200000.0
2009-01-08 14:45:00,0.8919,0.89305,0.8919,0.8929,181400000.0
2009-01-08 14:46:00,0.89285,0.8933,0.89275,0.8932,141000000.0
2009-01-08 14:47:00,0.8932,0.8934,0.89295,0.89305,158200000.0
2009-01-08 14:48:00,0.8931,0.8931,0.89275,0.893,116400000.0
2009-01-08 14:49:00,0.893,0.8931,0.89245,0.89245,170200000.0
2009-01-08 14:50:00,0.8924,0.8931,0.8924,0.8928,202800000.0
2009-01-08 14:51:00,0.8928,0.89285,0.8923,0.89245,201400000.0
2009-01-08 14:52:00,0.89245,0.8926,0.8922,0.89235,144600000.0
2009-01-08 14:53:00,0.89225,0.89225,0.89185,0.8921,164800001.0
2009-01-08 14:54:00,0.8921,0.89235,0.8918,0.8921,163000000.0
2009-01-08 14:55:00,0.8921,0.8931,0.8921,0.89305,128200000.0
2009-01-08 14:56:00,0.893,0.8931,0.89255,0.8931,144200000.0
2009-01-08 14:57:00,0.8931,0.8931,0.89235,0.89265,187200000.0
2009-01-08 14:58:00,0.8926,0.8931,0.89255,0.8931,102600000.0
2009-01-08 14:59:00,0.8931,0.89315,0.89285,0.893,125400000.0
2009-01-08 15:00:00,0.89295,0.8931,0.8927,0.893,101600000.0
2009-01-08 15:01:00,0.893,0.89315,0.89275,0.89315,129200000.0
2009-01-08 15:02:00,0.89315,0.89315,0.89285,0.893,119400000.0
2009-01-08 15:03:00,0.893,0.8931,0.8928,0.89285,96400000.0
2009-01-08 15:04:00,0.89285,0.8929,0.89235,0.8924,119200000.0
2009-01-08 15:05:00,0.8924,0.8928,0.8923,0.89275,126000000.0
2009-01-08 15:06:00,0.8928,0.8935,0.8927,0.89345,179800000.0
2009-01-08 15:07:00,0.8934,0.8934,0.893,0.89315,160000000.0
2009-01-08 15:08:00,0.8932,0.8936,0.893,0.89345,152200000.0
2009-01-08 15:09:00,0.89345,0.8941,0.89345,0.89375,174000000.0
2009-01-08 15:10:00,0.8937,0.89395,0.89365,0.89375,122000000.0
2009-01-08 15:11:00,0.89375,0.8939,0.8936,0.89365,132400000.0
2009-01-08 15:12:00,0.89365,0.89385,0.89345,0.8937,205800000.0
2009-01-08 15:13:00,0.8937,0.89375,0.8934,0.8935,171900000.0
2009-01-08 15:14:00,0.8935,0.8936,0.89325,0.89325,121000000.0
2009-01-08 15:15:00,0.8932,0.89325,0.89245,0.89255,163800000.0
2009-01-08 15:16:00,0.89255,0.8927,0.89235,0.89245,115800000.0
2009-01-08 15:17:00,0.89245,0.89305,0.8924,0.893,147200000.0
2009-01-08 15:18:00,0.893,0.89305,0.8927,0.8927,181700000.0
2009-01-08 15:19:00,0.8927,0.8931,0.8927,0.893,88000000.0
2009-01-08 15:20:00,0.893,0.89315,0.8925,0.8925,127600000.0
2009-01-08 15:21:00,0.8927,0.89295,0.8926,0.89285,82200000.0
2009-01-08 15:22:00,0.89285,0.89285,0.89255,0.8926,112000000.0
2009-01-08 15:23:00,0.89265,0.8931,0.89265,0.89305,147400000.0
2009-01-08 15:24:00,0.89305,0.8931,0.8927,0.8928,184900000.0
2009-01-08 15:25:00,0.89285,0.8931,0.8928,0.89305,136000000.0
2009-01-08 15:26:00,0.89305,0.89325,0.89305,0.89325,108600000.0
2009-01-08 15:27:00,0.8933,0.8935,0.89325,0.8934,145800000.0
2009-01-08 15:28:00,0.89335,0.89345,0.8928,0.8929,167200000.0
2009-01-08 15:29:00,0.8929,0.89315,0.8924,0.89245,102400000.0
2009-01-08 15:30:00,0.8925,0.8932,0.89225,0.893,185000000.0
2009-01-08 15:31:00,0.893,0.89325,0.89205,0.8921,126200000.0
2009-01-08 15:32:00,0.89215,0.89225,0.892,0.892,169600000.0
2009-01-08 15:33:00,0.89205,0.89295,0.89175,0.89285,152800000.0
2009-01-08 15:34:00,0.89285,0.8933,0.8926,0.893,157800000.0
2009-01-08 15:35:00,0.893,0.89325,0.8928,0.89295,125000000.0
2009-01-08 15:36:00,0.89295,0.89295,0.89275,0.89285,112800000.0
2009-01-08 15:37:00,0.8928,0.8931,0.8928,0.893,132000000.0
2009-01-08 15:38:00,0.893,0.8933,0.893,0.89305,133400000.0
2009-01-08 15:39:00,0.89315,0.89385,0.8931,0.8937,155000000.0
2009-01-08 15:40:00,0.8937,0.89385,0.8932,0.89335,122800000.0
2009-01-08 15:41:00,0.89335,0.89365,0.89325,0.8936,162000000.0
2009-01-08 15:42:00,0.8936,0.8937,0.89345,0.89345,113000000.0
2009-01-08 15:43:00,0.89345,0.89395,0.89345,0.89355,176600000.0
2009-01-08 15:44:00,0.89355,0.89365,0.89335,0.89365,142800000.0
2009-01-08 15:45:00,0.8936,0.894,0.89335,0.894,180000000.0
2009-01-08 15:46:00,0.894,0.89445,0.8938,0.8943,174400000.0
2009-01-08 15:47:00,0.89435,0.8946,0.89405,0.8944,213400000.0
2009-01-08 15:48:00,0.8944,0.8952,0.8943,0.89495,193200000.0
2009-01-08 15:49:00,0.8949,0.8952,0.89445,0.89455,159000000.0
2009-01-08 15:50:00,0.8945,0.89475,0.89445,0.8946,180600000.0
2009-01-08 15:51:00,0.8946,0.89565,0.8946,0.89565,171400000.0
2009-01-08 15:52:00,0.8957,0.8957,0.89485,0.8949,147800000.0
2009-01-08 15:53:00,0.895,0.89525,0.8948,0.8949,166000000.0
2009-01-08 15:54:00,0.89485,0.89535,0.89445,0.89445,148100000.0
2009-01-08 15:55:00,0.89435,0.8949,0.89435,0.89455,189800000.0
2009-01-08 15:56:00,0.8946,0.89475,0.89425,0.8946,192300000.0
2009-01-08 15:57:00,0.8946,0.8948,0.8945,0.89475,181800000.0
2009-01-08 15:58:00,0.89475,0.895,0.89465,0.8948,109000000.0
2009-01-08 15:59:00,0.8948,0.89485,0.89425,0.8944,148500000.0
2009-01-08 16:00:00,0.89435,0.8949,0.89435,0.89455,150700000.0
2009-01-08 16:01:00,0.8945,0.8948,0.8943,0.89475,178800000.0
2009-01-08 16:02:00,0.89475,0.89525,0.8946,0.8952,153200000.0
2009-01-08 16:03:00,0.89525,0.8953,0.89455,0.8947,181400000.0
2009-01-08 16:04:00,0.8947,0.89505,0.8947,0.89505,153000000.0
2009-01-08 16:05:00,0.895,0.8953,0.895,0.8952,204000000.0
2009-01-08 16:06:00,0.89525,0.8959,0.8952,0.8958,128400000.0
2009-01-08 16:07:00,0.8957,0.89645,0.8956,0.89645,196600000.0
2009-01-08 16:08:00,0.8964,0.8972,0.8964,0.8971,190600000.0
2009-01-08 16:09:00,0.89705,0.8977,0.89685,0.8977,186000000.0
2009-01-08 16:10:00,0.8977,0.89835,0.8974,0.89815,174000000.0
2009-01-08 16:11:00,0.8981,0.89825,0.8976,0.8977,212400000.0
2009-01-08 16:12:00,0.8976,0.89795,0.8976,0.8979,208000000.0
2009-01-08 16:13:00,0.8979,0.89805,0.89785,0.89795,153800000.0
2009-01-08 16:14:00,0.898,0.898,0.8975,0.89755,145000000.0
2009-01-08 16:15:00,0.8976,0.89765,0.8971,0.89715,137200000.0
2009-01-08 16:16:00,0.8972,0.89735,0.89705,0.89715,175000000.0
2009-01-08 16:17:00,0.8971,0.89765,0.8971,0.89765,100400000.0
2009-01-08 16:18:00,0.8976,0.8976,0.89725,0.89755,90400000.0
2009-01-08 16:19:00,0.8976,0.89765,0.89705,0.89725,184800000.0
2009-01-08 16:20:00,0.8973,0.8975,0.89715,0.8972,204800000.0
2009-01-08 16:21:00,0.89725,0.8973,0.89715,0.8972,118800000.0
2009-01-08 16:22:00,0.8972,0.8975,0.8972,0.89725,130400000.0
2009-01-08 16:23:00,0.8972,0.89775,0.8971,0.89745,192800000.0
2009-01-08 16:24:00,0.89745,0.8975,0.8969,0.8969,137000000.0
2009-01-08 16:25:00,0.8969,0.8972,0.8967,0.8967,209600000.0
2009-01-08 16:26:00,0.8967,0.89675,0.89635,0.8965,272400000.0
2009-01-08 16:27:00,0.89655,0.8966,0.89635,0.89635,142200000.0
2009-01-08 16:28:00,0.8964,0.8965,0.8963,0.8965,118600000.0
2009-01-08 16:29:00,0.89645,0.89655,0.8964,0.89655,199400000.0
2009-01-08 16:30:00,0.89655,0.89735,0.89625,0.89725,189600000.0
2009-01-08 16:31:00,0.8973,0.8976,0.8973,0.89745,168000000.0
2009-01-08 16:32:00,0.89745,0.89745,0.89655,0.8966,231200000.0
2009-01-08 16:33:00,0.8965,0.8966,0.89615,0.89635,188600000.0
2009-01-08 16:34:00,0.8963,0.89685,0.89625,0.8966,196800000.0
2009-01-08 16:35:00,0.89655,0.8966,0.8964,0.8965,239000000.0
2009-01-08 16:36:00,0.8965,0.8967,0.89625,0.89655,162600000.0
2009-01-08 16:37:00,0.89655,0.89665,0.8964,0.89645,134400000.0
2009-01-08 16:38:00,0.8965,0.8973,0.8965,0.8971,176800000.0
2009-01-08 16:39:00,0.8971,0.8973,0.8971,0.89725,130600000.0
2009-01-08 16:40:00,0.89725,0.8979,0.8972,0.8977,200800000.0
2009-01-08 16:41:00,0.89775,0.89835,0.8977,0.8981,218800000.0
2009-01-08 16:42:00,0.8981,0.8983,0.89795,0.898,182400000.0
2009-01-08 16:43:00,0.898,0.89815,0.89795,0.898,192800000.0
2009-01-08 16:44:00,0.898,0.89805,0.89755,0.89765,260000000.0
2009-01-08 16:45:00,0.8978,0.899,0.8977,0.89845,242200000.0
2009-01-08 16:46:00,0.89845,0.89875,0.89835,0.89875,253400000.0
2009-01-08 16:47:00,0.89875,0.8997,0.89875,0.8996,162000000.0
2009-01-08 16:48:00,0.89975,0.90035,0.89955,0.89995,256400000.0
2009-01-08 16:49:00,0.89995,0.90005,0.8995,0.89965,218800000.0
2009-01-08 16:50:00,0.89965,0.89985,0.89955,0.8998,211900000.0
2009-01-08 16:51:00,0.8998,0.9006,0.89975,0.9004,218800000.0
2009-01-08 16:52:00,0.9004,0.9006,0.9004,0.9006,200800000.0
2009-01-08 16:53:00,0.90075,0.90075,0.90035,0.90055,221200000.0
2009-01-08 16:54:00,0.90055,0.90215,0.90055,0.901,194600000.0
2009-01-08 16:55:00,0.90105,0.9017,0.90075,0.90105,182400000.0
2009-01-08 16:56:00,0.90095,0.9015,0.9009,0.90105,158800000.0
2009-01-08 16:57:00,0.9011,0.9011,0.9006,0.90095,173400000.0
2009-01-08 16:58:00,0.901,0.901,0.90035,0.9006,213600000.0
2009-01-08 16:59:00,0.9006,0.90135,0.90035,0.90135,160400000.0
2009-01-08 17:00:00,0.9012,0.9013,0.9001,0.90035,177000000.0
2009-01-08 17:01:00,0.9003,0.90185,0.9003,0.90155,159200000.0
2009-01-08 17:02:00,0.90155,0.90225,0.90115,0.9021,204000000.0
2009-01-08 17:03:00,0.9022,0.9024,0.90165,0.90185,185000000.0
2009-01-08 17:04:00,0.9018,0.90225,0.9017,0.90215,195000000.0
2009-01-08 17:05:00,0.9021,0.90245,0.9016,0.9024,203200000.0
2009-01-08 17:06:00,0.9024,0.90245,0.90185,0.9019,208200000.0
2009-01-08 17:07:00,0.90195,0.90215,0.9016,0.9017,224000000.0
2009-01-08 17:08:00,0.90165,0.90165,0.90115,0.90125,215000000.0
2009-01-08 17:09:00,0.90125,0.9019,0.90105,0.90145,222800000.0
2009-01-08 17:10:00,0.9014,0.9017,0.90125,0.90165,168200000.0
2009-01-08 17:11:00,0.90165,0.90265,0.90165,0.90205,219800000.0
2009-01-08 17:12:00,0.902,0.90205,0.9012,0.9014,175200000.0
2009-01-08 17:13:00,0.90145,0.9016,0.90115,0.9013,218200000.0
2009-01-08 17:14:00,0.9013,0.90135,0.901,0.90115,159800000.0
2009-01-08 17:15:00,0.90115,0.9012,0.9005,0.9005,188600000.0
2009-01-08 17:16:00,0.90045,0.90055,0.89965,0.89965,193000000.0
2009-01-08 17:17:00,0.8996,0.89995,0.89945,0.8997,241600000.0
2009-01-08 17:18:00,0.89975,0.9004,0.89975,0.9004,204800000.0
2009-01-08 17:19:00,0.9004,0.9007,0.9004,0.9005,232400000.0
2009-01-08 17:20:00,0.90055,0.9016,0.90055,0.90155,241400000.0
2009-01-08 17:21:00,0.9016,0.902,0.9016,0.90195,218000000.0
2009-01-08 17:22:00,0.90195,0.902,0.90185,0.90195,153600000.0
2009-01-08 17:23:00,0.90195,0.90205,0.90175,0.90195,201000000.0
2009-01-08 17:24:00,0.902,0.90305,0.902,0.90285,227600000.0
2009-01-08 17:25:00,0.9028,0.9028,0.90195,0.90195,271200000.0
2009-01-08 17:26:00,0.90205,0.90205,0.90155,0.90175,303600000.0
2009-01-08 17:27:00,0.9018,0.9019,0.9015,0.90175,238000000.0
2009-01-08 17:28:00,0.90185,0.90185,0.90155,0.90155,133200000.0
2009-01-08 17:29:00,0.90155,0.9018,0.9014,0.90145,138600000.0
2009-01-08 17:30:00,0.9014,0.9015,0.9013,0.9014,106200000.0
2009-01-08 17:31:00,0.90135,0.90155,0.90135,0.9014,51600000.0
2009-01-08 17:32:00,0.9014,0.9016,0.90135,0.9016,148200000.0
2009-01-08 17:33:00,0.90155,0.90175,0.9014,0.9015,189200000.0
2009-01-08 17:34:00,0.90155,0.9018,0.90125,0.90175,110400000.0
2009-01-08 17:35:00,0.9017,0.90185,0.90155,0.90155,186400000.0
2009-01-08 17:36:00,0.9016,0.90185,0.9016,0.90175,125200000.0
2009-01-08 17:37:00,0.90175,0.9018,0.9017,0.90175,110000000.0
2009-01-08 17:38:00,0.9018,0.902,0.90175,0.9018,93400000.0
2009-01-08 17:39:00,0.9018,0.90185,0.9013,0.9015,179400000.0
2009-01-08 17:40:00,0.9015,0.90195,0.9015,0.9018,213400000.0
2009-01-08 17:41:00,0.90185,0.90265,0.90185,0.90245,243600000.0
2009-01-08 17:42:00,0.9025,0.9039,0.9025,0.90375,207800000.0
2009-01-08 17:43:00,0.90375,0.90405,0.9035,0.90405,262000000.0
2009-01-08 17:44:00,0.90405,0.9042,0.9039,0.90395,260800000.0
2009-01-08 17:45:00,0.904,0.90475,0.90395,0.90475,219000000.0
2009-01-08 17:46:00,0.90465,0.90525,0.90455,0.90495,267800000.0
2009-01-08 17:47:00,0.90495,0.90495,0.9045,0.90455,186600000.0
2009-01-08 17:48:00,0.90455,0.9048,0.9043,0.9043,151200000.0
2009-01-08 17:49:00,0.9043,0.90445,0.9038,0.9038,267200000.0
2009-01-08 17:50:00,0.9038,0.90445,0.90375,0.9044,186000000.0
2009-01-08 17:51:00,0.9044,0.9048,0.9044,0.9046,244400000.0
2009-01-08 17:52:00,0.90465,0.90475,0.9042,0.9047,169200000.0
2009-01-08 17:53:00,0.9047,0.90475,0.9042,0.90435,201000000.0
2009-01-08 17:54:00,0.9044,0.9044,0.9041,0.9042,240800000.0
2009-01-08 17:55:00,0.90425,0.9044,0.90425,0.90435,96000000.0
2009-01-08 17:56:00,0.90435,0.9045,0.90425,0.90435,164400000.0
2009-01-08 17:57:00,0.9044,0.9045,0.90395,0.9042,207200000.0
2009-01-08 17:58:00,0.9043,0.90445,0.904,0.9042,182800000.0
2009-01-08 17:59:00,0.9041,0.9043,0.9024,0.9024,196600000.0
2009-01-08 18:00:00,0.9024,0.90285,0.90225,0.90245,243400000.0
2009-01-08 18:01:00,0.90245,0.9025,0.90175,0.90195,236000000.0
2009-01-08 18:02:00,0.9019,0.90215,0.90115,0.90125,311000000.0
2009-01-08 18:03:00,0.9013,0.90195,0.90115,0.90195,254400000.0
2009-01-08 18:04:00,0.90195,0.9025,0.90185,0.9025,261000000.0
2009-01-08 18:05:00,0.90235,0.90295,0.90235,0.90295,186200000.0
2009-01-08 18:06:00,0.90295,0.90295,0.9027,0.9028,196600000.0
2009-01-08 18:07:00,0.90285,0.903,0.90275,0.9029,169800000.0
2009-01-08 18:08:00,0.9029,0.9032,0.90285,0.90315,184800000.0
2009-01-08 18:09:00,0.90315,0.90345,0.903,0.90325,205000000.0
2009-01-08 18:10:00,0.9033,0.90365,0.90325,0.90365,106600000.0
2009-01-08 18:11:00,0.90385,0.90405,0.90375,0.90395,200800000.0
2009-01-08 18:12:00,0.904,0.90425,0.90385,0.904,201200000.0
2009-01-08 18:13:00,0.90405,0.90425,0.90375,0.90395,195800000.0
2009-01-08 18:14:00,0.90395,0.90405,0.90375,0.9039,187200000.0
2009-01-08 18:15:00,0.90385,0.90395,0.9035,0.90355,279800000.0
2009-01-08 18:16:00,0.90365,0.90365,0.90325,0.90325,244000000.0
2009-01-08 18:17:00,0.9033,0.90375,0.9033,0.9035,222400000.0
2009-01-08 18:18:00,0.90335,0.9038,0.90325,0.9038,204800000.0
2009-01-08 18:19:00,0.9038,0.90385,0.90345,0.9035,296000000.0
2009-01-08 18:20:00,0.90345,0.9036,0.90315,0.90315,246200000.0
2009-01-08 18:21:00,0.90315,0.9035,0.90315,0.9034,143800000.0
2009-01-08 18:22:00,0.90335,0.9036,0.9033,0.9035,213200000.0
2009-01-08 18:23:00,0.9035,0.904,0.90315,0.9039,244800000.0
2009-01-08 18:24:00,0.9039,0.90415,0.90365,0.90385,153400000.0
2009-01-08 18:25:00,0.90385,0.9051,0.90385,0.9051,220200000.0
2009-01-08 18:26:00,0.9051,0.90515,0.90455,0.9049,194200000.0
2009-01-08 18:27:00,0.90485,0.90515,0.9043,0.9043,255500000.0
2009-01-08 18:28:00,0.9043,0.9043,0.904,0.9041,120400000.0
2009-01-08 18:29:00,0.9041,0.90515,0.9038,0.90455,272200000.0
2009-01-08 18:30:00,0.90455,0.905,0.90455,0.905,140000000.0
2009-01-08 18:31:00,0.905,0.90515,0.9047,0.9047,183000000.0
2009-01-08 18:32:00,0.9046,0.9046,0.90365,0.90375,205600000.0
2009-01-08 18:33:00,0.90375,0.9048,0.90375,0.9048,198800000.0
2009-01-08 18:34:00,0.90495,0.90525,0.90465,0.90515,240000000.0
2009-01-08 18:35:00,0.90505,0.9052,0.90485,0.9049,215800000.0
2009-01-08 18:36:00,0.9049,0.90605,0.9044,0.90575,255800000.0
2009-01-08 18:37:00,0.9058,0.9061,0.9055,0.90595,227400000.0
2009-01-08 18:38:00,0.90605,0.9061,0.9053,0.90535,262200000.0
2009-01-08 18:39:00,0.90545,0.9057,0.90465,0.9047,217600000.0
2009-01-08 18:40:00,0.9048,0.9048,0.9044,0.90475,193400000.0
2009-01-08 18:41:00,0.9048,0.9048,0.9041,0.9042,187000000.0
2009-01-08 18:42:00,0.90425,0.9043,0.90385,0.90385,152400000.0
2009-01-08 18:43:00,0.90385,0.90395,0.90375,0.90395,123200000.0
2009-01-08 18:44:00,0.90395,0.90405,0.9036,0.9037,137400000.0
2009-01-08 18:45:00,0.9037,0.90405,0.9037,0.90385,181400000.0
2009-01-08 18:46:00,0.9037,0.90435,0.9037,0.90435,229200000.0
2009-01-08 18:47:00,0.90435,0.90485,0.90435,0.9048,138400000.0
2009-01-08 18:48:00,0.9048,0.90485,0.9045,0.90485,109400000.0
2009-01-08 18:49:00,0.90485,0.90485,0.9041,0.9041,190600000.0
2009-01-08 18:50:00,0.9041,0.9041,0.9036,0.9038,183000000.0
2009-01-08 18:51:00,0.90385,0.90385,0.9035,0.9036,196000000.0
2009-01-08 18:52:00,0.9036,0.90365,0.9032,0.90335,127800000.0
2009-01-08 18:53:00,0.9033,0.90365,0.9032,0.90365,145400000.0
2009-01-08 18:54:00,0.90365,0.90375,0.90335,0.90345,142600000.0
2009-01-08 18:55:00,0.9035,0.9035,0.90265,0.90275,234800000.0
2009-01-08 18:56:00,0.9027,0.9027,0.90205,0.9022,126800000.0
2009-01-08 18:57:00,0.90215,0.9026,0.90215,0.9025,116400000.0
2009-01-08 18:58:00,0.9025,0.9027,0.90245,0.90245,114200000.0
2009-01-08 18:59:00,0.90235,0.90265,0.90225,0.9026,156200000.0
2009-01-08 19:00:00,0.9026,0.90275,0.9023,0.9025,343800000.0
2009-01-08 19:01:00,0.90255,0.90305,0.9025,0.90275,400000000.0
2009-01-08 19:02:00,0.90275,0.90275,0.9024,0.90245,221800000.0
2009-01-08 19:03:00,0.90245,0.90275,0.90245,0.9026,235200000.0
2009-01-08 19:04:00,0.9026,0.90285,0.9025,0.9028,292200000.0
2009-01-08 19:05:00,0.9028,0.9029,0.90275,0.90275,116600000.0
2009-01-08 19:06:00,0.90275,0.90285,0.90265,0.90265,224200000.0
2009-01-08 19:07:00,0.90265,0.9031,0.90265,0.90275,369600000.0
2009-01-08 19:08:00,0.90275,0.9029,0.9027,0.90285,184800000.0
2009-01-08 19:09:00,0.90285,0.903,0.90275,0.9029,284000000.0
2009-01-08 19:10:00,0.9029,0.90295,0.90275,0.9028,269400000.0
2009-01-08 19:11:00,0.9028,0.9028,0.90265,0.90275,147200000.0
2009-01-08 19:12:00,0.90275,0.90315,0.90265,0.9027,175200000.0
2009-01-08 19:13:00,0.9027,0.9027,0.9024,0.90245,146200000.0
2009-01-08 19:14:00,0.90245,0.90265,0.90245,0.90265,64600000.0
2009-01-08 19:15:00,0.90265,0.90285,0.9026,0.90265,199000000.0
2009-01-08 19:16:00,0.90265,0.9029,0.90265,0.90285,153800000.0
2009-01-08 19:17:00,0.9029,0.90295,0.90265,0.90265,317600000.0
2009-01-08 19:18:00,0.90265,0.9037,0.9026,0.90365,246600000.0
2009-01-08 19:19:00,0.90365,0.904,0.9035,0.90395,358200000.0
2009-01-08 19:20:00,0.90395,0.90415,0.90385,0.904,258800000.0
2009-01-08 19:21:00,0.9041,0.90455,0.90405,0.9042,288600000.0
2009-01-08 19:22:00,0.90415,0.9046,0.90415,0.90455,224600000.0
2009-01-08 19:23:00,0.9045,0.90475,0.90445,0.9047,143000000.0
2009-01-08 19:24:00,0.90465,0.90465,0.9044,0.90455,172200000.0
2009-01-08 19:25:00,0.90455,0.9046,0.90395,0.90415,140800000.0
2009-01-08 19:26:00,0.90415,0.90425,0.9039,0.90395,60000000.0
2009-01-08 19:27:00,0.90405,0.90405,0.9036,0.90365,101900000.0
2009-01-08 19:28:00,0.90365,0.90375,0.9025,0.9025,269600000.0
2009-01-08 19:29:00,0.90235,0.9025,0.90235,0.90245,84600000.0
2009-01-08 19:30:00,0.90245,0.9025,0.90215,0.90225,56600000.0
2009-01-08 19:31:00,0.9022,0.9024,0.902,0.902,78600000.0
2009-01-08 19:32:00,0.902,0.902,0.902,0.902,4000000.0
2009-01-08 19:33:00,0.902,0.902,0.90155,0.90175,156800000.0
2009-01-08 19:34:00,0.9016,0.9025,0.90155,0.9025,149600000.0
2009-01-08 19:35:00,0.9025,0.90255,0.9019,0.90195,268400000.0
2009-01-08 19:36:00,0.9019,0.9022,0.9019,0.902,200000000.0
2009-01-08 19:37:00,0.902,0.90215,0.9019,0.90205,92400000.0
2009-01-08 19:38:00,0.9021,0.9021,0.90165,0.90195,249400000.0
2009-01-08 19:39:00,0.90185,0.9019,0.90155,0.90155,143200000.0
2009-01-08 19:40:00,0.90155,0.9016,0.9012,0.9012,22000000.0
2009-01-08 19:41:00,0.9012,0.9012,0.9012,0.9012,31200000.0
2009-01-08 19:42:00,0.90125,0.9014,0.90095,0.901,227600000.0
2009-01-08 19:43:00,0.90105,0.90165,0.90105,0.90165,47400000.0
2009-01-08 19:44:00,0.90165,0.90165,0.9015,0.90155,34000000.0
2009-01-08 19:45:00,0.9015,0.9017,0.90135,0.90155,84600000.0
2009-01-08 19:46:00,0.90155,0.9018,0.90155,0.9017,84800000.0
2009-01-08 19:47:00,0.9017,0.9017,0.9014,0.9015,170400000.0
2009-01-08 19:48:00,0.9015,0.9015,0.90125,0.90135,331600000.0
2009-01-08 19:49:00,0.90135,0.9014,0.90125,0.90125,181600000.0
2009-01-08 19:50:00,0.9013,0.90155,0.90095,0.90095,203000000.0
2009-01-08 19:51:00,0.90095,0.90105,0.9008,0.9009,272600000.0
2009-01-08 19:52:00,0.9009,0.90135,0.90085,0.9013,272800000.0
2009-01-08 19:53:00,0.9013,0.90135,0.90085,0.90095,443300000.0
2009-01-08 19:54:00,0.90095,0.9011,0.90085,0.90085,493300000.0
2009-01-08 19:55:00,0.90085,0.901,0.90045,0.90065,144000000.0
2009-01-08 19:56:00,0.9006,0.90065,0.89995,0.9001,153600000.0
2009-01-08 19:57:00,0.90015,0.9009,0.9,0.9009,354600000.0
2009-01-08 19:58:00,0.9008,0.90105,0.90065,0.9009,310000000.0
2009-01-08 19:59:00,0.9009,0.90125,0.9007,0.9011,272400000.0
2009-01-08 20:00:00,0.9011,0.9017,0.9011,0.9017,242400000.0
2009-01-08 20:01:00,0.9016,0.9017,0.9015,0.9016,289400000.0
2009-01-08 20:02:00,0.9016,0.9018,0.9015,0.9016,146800000.0
2009-01-08 20:03:00,0.90165,0.9018,0.9016,0.9016,175200000.0
2009-01-08 20:04:00,0.9016,0.90185,0.9016,0.9017,88000000.0
2009-01-08 20:05:00,0.9017,0.9017,0.9013,0.90135,96800000.0
2009-01-08 20:06:00,0.9014,0.9014,0.90095,0.9013,219600000.0
2009-01-08 20:07:00,0.90135,0.90135,0.9003,0.9004,260000000.0
2009-01-08 20:08:00,0.9004,0.9006,0.90015,0.90015,127800000.0
2009-01-08 20:09:00,0.90015,0.90025,0.89995,0.9001,129800000.0
2009-01-08 20:10:00,0.9001,0.90035,0.9001,0.9002,151200000.0
2009-01-08 20:11:00,0.9002,0.90025,0.89985,0.90005,336600000.0
2009-01-08 20:12:00,0.9001,0.90025,0.90005,0.90025,152800000.0
2009-01-08 20:13:00,0.90025,0.9003,0.90025,0.9003,45600000.0
2009-01-08 20:14:00,0.9003,0.90035,0.90015,0.90015,224200000.0
2009-01-08 20:15:00,0.90015,0.90045,0.90015,0.90045,224800000.0
2009-01-08 20:16:00,0.90045,0.90065,0.90035,0.9006,120200000.0
2009-01-08 20:17:00,0.9007,0.9009,0.9007,0.9009,146200000.0
2009-01-08 20:18:00,0.90085,0.9009,0.9006,0.9008,245400000.0
2009-01-08 20:19:00,0.90085,0.90095,0.90075,0.9009,209400000.0
2009-01-08 20:20:00,0.9009,0.901,0.9008,0.90095,112000000.0
2009-01-08 20:21:00,0.90095,0.9011,0.90095,0.90105,256800000.0
2009-01-08 20:22:00,0.9011,0.90115,0.9006,0.9006,103800000.0
2009-01-08 20:23:00,0.9006,0.90105,0.9004,0.90105,280000000.0
2009-01-08 20:24:00,0.90105,0.90105,0.9005,0.9005,183800000.0
2009-01-08 20:25:00,0.90055,0.9008,0.90055,0.9008,107800000.0
2009-01-08 20:26:00,0.9008,0.90115,0.9008,0.9011,124800000.0
2009-01-08 20:27:00,0.90105,0.9012,0.901,0.90115,89400000.0
2009-01-08 20:28:00,0.90125,0.90125,0.90105,0.9011,110800000.0
2009-01-08 20:29:00,0.9011,0.9011,0.90105,0.9011,41200000.0
2009-01-08 20:30:00,0.9011,0.9011,0.901,0.90105,67000000.0
2009-01-08 20:31:00,0.901,0.901,0.901,0.901,149600000.0
2009-01-08 20:32:00,0.901,0.9013,0.901,0.9013,131400000.0
2009-01-08 20:33:00,0.9013,0.90135,0.90115,0.9012,196200000.0
2009-01-08 20:34:00,0.9012,0.9012,0.90095,0.90105,129200000.0
2009-01-08 20:35:00,0.901,0.901,0.9005,0.90065,207000000.0
2009-01-08 20:36:00,0.90065,0.90085,0.90065,0.90085,146800000.0
2009-01-08 20:37:00,0.90085,0.9009,0.90065,0.9008,240000000.0
2009-01-08 20:38:00,0.9008,0.90095,0.9008,0.90085,102200000.0
2009-01-08 20:39:00,0.9008,0.901,0.90055,0.9007,209200000.0
2009-01-08 20:40:00,0.90065,0.9012,0.90065,0.9009,459600000.0
2009-01-08 20:41:00,0.9009,0.9009,0.90065,0.90065,278800000.0
2009-01-08 20:42:00,0.90065,0.90065,0.9003,0.9003,44000000.0
2009-01-08 20:43:00,0.90025,0.90045,0.90005,0.9004,364400000.0
2009-01-08 20:44:00,0.9005,0.9007,0.90045,0.9006,179000000.0
2009-01-08 20:45:00,0.9006,0.90085,0.90055,0.90065,195200000.0
2009-01-08 20:46:00,0.90065,0.90075,0.9006,0.9007,100200000.0
2009-01-08 20:47:00,0.9007,0.90115,0.9007,0.90115,164000000.0
2009-01-08 20:48:00,0.90115,0.902,0.90105,0.902,294200000.0
2009-01-08 20:49:00,0.90195,0.902,0.9017,0.90175,242600000.0
2009-01-08 20:50:00,0.90175,0.90195,0.9015,0.90185,193600000.0
2009-01-08 20:51:00,0.90185,0.90195,0.9017,0.90195,137800000.0
2009-01-08 20:52:00,0.90195,0.90205,0.90185,0.902,104600000.0
2009-01-08 20:53:00,0.90195,0.9026,0.90195,0.9026,136600000.0
2009-01-08 20:54:00,0.90255,0.90255,0.9021,0.9024,261400000.0
2009-01-08 20:55:00,0.90235,0.90245,0.9017,0.90195,324800000.0
2009-01-08 20:56:00,0.90195,0.9025,0.90185,0.90245,248000000.0
2009-01-08 20:57:00,0.90245,0.90245,0.90205,0.90215,161800000.0
2009-01-08 20:58:00,0.9022,0.90235,0.90215,0.90225,176800000.0
2009-01-08 20:59:00,0.90225,0.90245,0.9022,0.90225,239600000.0
2009-01-08 21:00:00,0.90225,0.90225,0.9018,0.90185,214600000.0
2009-01-08 21:01:00,0.9019,0.90255,0.9018,0.90255,229000000.0
2009-01-08 21:02:00,0.90245,0.90265,0.90235,0.90255,192400000.0
2009-01-08 21:03:00,0.90255,0.9028,0.90255,0.90275,159600000.0
2009-01-08 21:04:00,0.90275,0.9028,0.9025,0.9026,81600000.0
2009-01-08 21:05:00,0.9026,0.90265,0.90255,0.9026,274200000.0
2009-01-08 21:06:00,0.9026,0.90275,0.90255,0.9027,168800000.0
2009-01-08 21:07:00,0.9027,0.90335,0.90265,0.90335,180400000.0
2009-01-08 21:08:00,0.9033,0.9033,0.9031,0.90315,172000000.0
2009-01-08 21:09:00,0.90315,0.90325,0.90305,0.9032,116000000.0
2009-01-08 21:10:00,0.90315,0.9033,0.90315,0.90325,99800000.0
2009-01-08 21:11:00,0.90325,0.9034,0.903,0.903,103800000.0
2009-01-08 21:12:00,0.90305,0.90305,0.903,0.903,89200000.0
2009-01-08 21:13:00,0.903,0.90315,0.903,0.90315,17600000.0
2009-01-08 21:14:00,0.90315,0.9034,0.90315,0.9033,99200000.0
2009-01-08 21:15:00,0.90335,0.9036,0.9033,0.90335,186200000.0
2009-01-08 21:16:00,0.90335,0.90355,0.90325,0.9035,192600000.0
2009-01-08 21:17:00,0.9035,0.9035,0.90325,0.90335,211800000.0
2009-01-08 21:18:00,0.90335,0.90355,0.9031,0.9031,274600000.0
2009-01-08 21:19:00,0.90305,0.9032,0.903,0.90315,162200000.0
2009-01-08 21:20:00,0.9031,0.9032,0.903,0.903,125800000.0
2009-01-08 21:21:00,0.903,0.9032,0.90295,0.90295,52200000.0
2009-01-08 21:22:00,0.90295,0.90315,0.90275,0.90285,105600000.0
2009-01-08 21:23:00,0.9029,0.90295,0.90275,0.90275,178000000.0
2009-01-08 21:24:00,0.9028,0.9029,0.90275,0.9028,125200000.0
2009-01-08 21:25:00,0.9028,0.9029,0.9026,0.9029,185600000.0
2009-01-08 21:26:00,0.9029,0.9029,0.9026,0.9026,137400000.0
2009-01-08 21:27:00,0.9026,0.9028,0.9026,0.9026,131800000.0
2009-01-08 21:28:00,0.90265,0.9028,0.9026,0.90265,167000000.0
2009-01-08 21:29:00,0.9027,0.9027,0.9026,0.9026,56600000.0
2009-01-08 21:30:00,0.9026,0.9027,0.9026,0.90265,136800000.0
2009-01-08 21:31:00,0.90275,0.90275,0.90265,0.90275,152400000.0
2009-01-08 21:32:00,0.9028,0.9029,0.90275,0.9028,99600000.0
2009-01-08 21:33:00,0.90285,0.9029,0.9028,0.9029,147400000.0
2009-01-08 21:34:00,0.90285,0.9029,0.9028,0.9028,137800000.0
2009-01-08 21:35:00,0.9028,0.90295,0.9028,0.9029,132800000.0
2009-01-08 21:36:00,0.90295,0.903,0.9029,0.903,113000000.0
2009-01-08 21:37:00,0.903,0.903,0.9029,0.903,136600000.0
2009-01-08 21:38:00,0.903,0.903,0.9028,0.90285,117400000.0
2009-01-08 21:39:00,0.9029,0.9031,0.9029,0.90295,170200000.0
2009-01-08 21:40:00,0.903,0.90305,0.90295,0.90295,52800000.0
2009-01-08 21:41:00,0.903,0.90305,0.90295,0.90295,130400000.0
2009-01-08 21:42:00,0.90295,0.90295,0.9027,0.9027,137800000.0
2009-01-08 21:43:00,0.9026,0.90275,0.9026,0.9027,72600000.0
2009-01-08 21:44:00,0.90265,0.90305,0.90265,0.90305,143400000.0
2009-01-08 21:45:00,0.90315,0.9032,0.90305,0.90315,59600000.0
2009-01-08 21:46:00,0.9031,0.90315,0.90295,0.903,98400000.0
2009-01-08 21:47:00,0.903,0.90315,0.903,0.90315,37200000.0
2009-01-08 21:48:00,0.90305,0.90315,0.90305,0.90305,99800000.0
2009-01-08 21:49:00,0.90305,0.90315,0.903,0.90305,100200000.0
2009-01-08 21:50:00,0.90305,0.90325,0.90295,0.903,158600000.0
2009-01-08 21:51:00,0.903,0.9033,0.9029,0.90295,218400000.0
2009-01-08 21:52:00,0.90295,0.9031,0.9026,0.9026,171800000.0
2009-01-08 21:53:00,0.9026,0.9026,0.90245,0.90255,210200000.0
2009-01-08 21:54:00,0.9026,0.9027,0.9018,0.9018,290400000.0
2009-01-08 21:55:00,0.9018,0.90185,0.90125,0.9015,206600000.0
2009-01-08 21:56:00,0.90155,0.90165,0.901,0.90115,315000000.0
2009-01-08 21:57:00,0.90115,0.9012,0.90115,0.90115,17000000.0
2009-01-08 21:58:00,0.9012,0.90125,0.9012,0.90125,94400000.0
2009-01-08 21:59:00,0.90125,0.9015,0.90115,0.90135,136600000.0
2009-01-08 22:00:00,0.90135,0.90135,0.90105,0.90135,103400000.0
2009-01-08 22:01:00,0.90135,0.90145,0.9011,0.9012,73400000.0
2009-01-08 22:02:00,0.90125,0.90125,0.90115,0.9012,56800000.0
2009-01-08 22:03:00,0.9012,0.9013,0.9012,0.9013,14400000.0
2009-01-08 22:04:00,0.90125,0.90125,0.9004,0.9005,196800000.0
2009-01-08 22:05:00,0.9005,0.90115,0.90045,0.90115,210200000.0
2009-01-08 22:06:00,0.90115,0.90115,0.90065,0.90075,197200000.0
2009-01-08 22:07:00,0.9008,0.90095,0.90065,0.90095,191400000.0
2009-01-08 22:08:00,0.901,0.90105,0.90045,0.90045,214400000.0
2009-01-08 22:09:00,0.90045,0.90095,0.90045,0.90075,231200000.0
2009-01-08 22:10:00,0.9008,0.9009,0.9004,0.90075,246200000.0
2009-01-08 22:11:00,0.90075,0.9009,0.90075,0.90085,139400000.0
2009-01-08 22:12:00,0.9009,0.901,0.90075,0.90075,110600000.0
2009-01-08 22:13:00,0.90075,0.90095,0.90075,0.9008,204000000.0
2009-01-08 22:14:00,0.90085,0.9009,0.9006,0.9006,193600000.0
2009-01-08 22:15:00,0.9007,0.90075,0.9005,0.9005,89200000.0
2009-01-08 22:16:00,0.9005,0.9005,0.9005,0.9005,113000000.0
2009-01-08 22:17:00,0.90045,0.90065,0.9004,0.9004,166800000.0
2009-01-08 22:18:00,0.90035,0.9004,0.90015,0.9002,209000000.0
2009-01-08 22:19:00,0.90015,0.90045,0.9001,0.90045,224000000.0
2009-01-08 22:20:00,0.9005,0.90065,0.9004,0.90055,334600000.0
2009-01-08 22:21:00,0.9006,0.9006,0.9003,0.90045,169400000.0
2009-01-08 22:22:00,0.90045,0.9008,0.90035,0.90035,234200000.0
2009-01-08 22:23:00,0.9003,0.90085,0.90015,0.90025,232800000.0
2009-01-08 22:24:00,0.90025,0.9008,0.90025,0.9005,212200000.0
2009-01-08 22:25:00,0.90055,0.90075,0.90055,0.9006,74400000.0
2009-01-08 22:26:00,0.9006,0.9008,0.90055,0.9006,137400000.0
2009-01-08 22:27:00,0.9006,0.9008,0.90055,0.90055,130800000.0
2009-01-08 22:28:00,0.9006,0.90065,0.9001,0.90035,121400000.0
2009-01-08 22:29:00,0.9004,0.9005,0.9,0.90005,142000000.0
2009-01-08 22:30:00,0.90005,0.90005,0.89945,0.8997,315400000.0
2009-01-08 22:31:00,0.89965,0.89985,0.89945,0.89955,272800000.0
2009-01-08 22:32:00,0.8996,0.89965,0.89945,0.89945,271800000.0
2009-01-08 22:33:00,0.8995,0.8998,0.8995,0.8998,196800000.0
2009-01-08 22:34:00,0.8998,0.8998,0.8995,0.89955,127200000.0
2009-01-08 22:35:00,0.89955,0.89975,0.8995,0.8995,140600000.0
2009-01-08 22:36:00,0.8995,0.89975,0.8995,0.89975,125600000.0
2009-01-08 22:37:00,0.89975,0.9,0.8997,0.89995,124200000.0
2009-01-08 22:38:00,0.8999,0.90005,0.8999,0.90005,25800000.0
2009-01-08 22:39:00,0.90005,0.9001,0.89965,0.8998,100800000.0
2009-01-08 22:40:00,0.8998,0.90025,0.89975,0.9002,168600000.0
2009-01-08 22:41:00,0.90025,0.90065,0.9002,0.90025,226600000.0
2009-01-08 22:42:00,0.9002,0.90025,0.8997,0.8997,393400000.0
2009-01-08 22:43:00,0.89945,0.8998,0.89935,0.89975,200500000.0
2009-01-08 22:44:00,0.8997,0.89995,0.8995,0.89955,239800000.0
2009-01-08 22:45:00,0.89955,0.90015,0.89945,0.89975,245900000.0
2009-01-08 22:46:00,0.89985,0.90075,0.8998,0.90065,202400000.0
2009-01-08 22:47:00,0.90065,0.90075,0.90055,0.90075,269800000.0
2009-01-08 22:48:00,0.9007,0.9009,0.9007,0.90085,137600000.0
2009-01-08 22:49:00,0.90085,0.901,0.9008,0.9009,187600000.0
2009-01-08 22:50:00,0.9009,0.90105,0.9009,0.9009,75600000.0
2009-01-08 22:51:00,0.9009,0.901,0.9005,0.9005,217800000.0
2009-01-08 22:52:00,0.90045,0.90045,0.8998,0.8998,205800000.0
2009-01-08 22:53:00,0.8998,0.89995,0.89955,0.8996,295000000.0
2009-01-08 22:54:00,0.8996,0.90015,0.8996,0.9001,335400000.0
2009-01-08 22:55:00,0.9001,0.90015,0.89995,0.89995,130200000.0
2009-01-08 22:56:00,0.9,0.9001,0.89995,0.90005,69000000.0
2009-01-08 22:57:00,0.90005,0.90005,0.89985,0.89985,58400000.0
2009-01-08 22:58:00,0.89985,0.9003,0.89985,0.9003,112800000.0
2009-01-08 22:59:00,0.9003,0.9005,0.90025,0.9004,187400000.0
2009-01-08 23:00:00,0.9004,0.9007,0.9003,0.90065,289200000.0
2009-01-08 23:01:00,0.9006,0.9006,0.9005,0.9005,90200000.0
2009-01-08 23:02:00,0.9005,0.9007,0.9003,0.9007,194000000.0
2009-01-08 23:03:00,0.90065,0.90075,0.90045,0.90045,167800000.0
2009-01-08 23:04:00,0.9004,0.90045,0.9003,0.90035,89800000.0
2009-01-08 23:05:00,0.9003,0.9003,0.9002,0.90025,107000000.0
2009-01-08 23:06:00,0.90025,0.90025,0.9001,0.90015,114200000.0
2009-01-08 23:07:00,0.90015,0.90025,0.9001,0.9001,89400000.0
2009-01-08 23:08:00,0.9001,0.9005,0.9001,0.90045,385400000.0
2009-01-08 23:09:00,0.90045,0.90045,0.9002,0.90025,199800000.0
2009-01-08 23:10:00,0.9002,0.90035,0.9002,0.9003,92200000.0
2009-01-08 23:11:00,0.90025,0.90025,0.9002,0.90025,39000000.0
2009-01-08 23:12:00,0.9003,0.90035,0.90015,0.9003,152400000.0
2009-01-08 23:13:00,0.9003,0.90035,0.90015,0.90015,163800000.0
2009-01-08 23:14:00,0.9001,0.9002,0.9001,0.90015,209600000.0
2009-01-08 23:15:00,0.90015,0.9003,0.9001,0.9002,277000000.0
2009-01-08 23:16:00,0.9002,0.9003,0.9001,0.9003,126000000.0
2009-01-08 23:17:00,0.90025,0.9003,0.90005,0.90005,256400000.0
2009-01-08 23:18:00,0.90005,0.9002,0.90005,0.90015,176200000.0
2009-01-08 23:19:00,0.9001,0.9003,0.90005,0.9003,197000000.0
2009-01-08 23:20:00,0.9003,0.90035,0.9002,0.9002,58000000.0
2009-01-08 23:21:00,0.90025,0.9003,0.9001,0.9003,64800000.0
2009-01-08 23:22:00,0.90025,0.90035,0.90005,0.90005,62600000.0
2009-01-08 23:23:00,0.9001,0.90015,0.8998,0.89985,152800000.0
2009-01-08 23:24:00,0.89985,0.9001,0.89985,0.8999,250600000.0
2009-01-08 23:25:00,0.8999,0.9001,0.89985,0.9001,125800000.0
2009-01-08 23:26:00,0.9001,0.9001,0.8999,0.89995,104000000.0
2009-01-08 23:27:00,0.89995,0.89995,0.8999,0.89995,46000000.0
2009-01-08 23:28:00,0.89976,0.89987,0.89964,0.89979,131000000.0
2009-01-08 23:29:00,0.89995,0.89995,0.8997,0.8998,105200000.0
2009-01-08 23:30:00,0.8998,0.8998,0.89915,0.89915,196100000.0
2009-01-08 23:31:00,0.8992,0.89995,0.8992,0.89985,224400000.0
2009-01-08 23:32:00,0.89985,0.8999,0.89955,0.8997,68200000.0
2009-01-08 23:33:00,0.8996,0.90005,0.89945,0.89995,238400000.0
2009-01-08 23:34:00,0.9,0.90015,0.8995,0.8995,332000000.0
2009-01-08 23:35:00,0.8995,0.89955,0.8994,0.8994,149200000.0
2009-01-08 23:36:00,0.8994,0.8996,0.8994,0.8995,63800000.0
2009-01-08 23:37:00,0.89955,0.8996,0.8994,0.8994,173800000.0
2009-01-08 23:38:00,0.89945,0.89955,0.89925,0.89925,135600000.0
2009-01-08 23:39:00,0.89925,0.8994,0.8992,0.89935,113400000.0
2009-01-08 23:40:00,0.8994,0.89965,0.8994,0.8995,146400000.0
2009-01-08 23:41:00,0.8996,0.89965,0.89945,0.89955,86000000.0
2009-01-08 23:42:00,0.8996,0.89975,0.8996,0.8996,115600000.0
2009-01-08 23:43:00,0.8996,0.8997,0.89955,0.89965,69200000.0
2009-01-08 23:44:00,0.8997,0.90005,0.8997,0.90005,38200000.0
2009-01-08 23:45:00,0.9001,0.9002,0.89995,0.9001,91000000.0
2009-01-08 23:46:00,0.90005,0.90005,0.90005,0.90005,5200000.0
2009-01-08 23:47:00,0.90005,0.90025,0.89995,0.90005,87200000.0
2009-01-08 23:48:00,0.9001,0.9003,0.9,0.90005,79600000.0
2009-01-08 23:49:00,0.90005,0.90025,0.90005,0.9001,101200000.0
2009-01-08 23:50:00,0.9001,0.9003,0.9,0.9,98000000.0
2009-01-08 23:51:00,0.90005,0.9001,0.9,0.90005,54800000.0
2009-01-08 23:52:00,0.90005,0.9001,0.9,0.90005,59600000.0
2009-01-08 23:53:00,0.90005,0.90005,0.89995,0.9,22000000.0
2009-01-08 23:54:00,0.9,0.9002,0.89995,0.89995,120600000.0
2009-01-08 23:55:00,0.89995,0.90015,0.8999,0.89995,105600000.0
2009-01-08 23:56:00,0.89995,0.89995,0.89955,0.8997,233200000.0
2009-01-08 23:57:00,0.89975,0.9002,0.89975,0.90015,278600000.0
2009-01-08 23:58:00,0.90015,0.90035,0.9,0.9002,221200000.0
2009-01-08 23:59:00,0.9002,0.90045,0.90005,0.9003,138600000.0
2009-01-09 00:00:00,0.89984,0.90006,0.89956,0.89961,23000000.0
2009-01-09 00:01:00,0.89948,0.89988,0.89927,0.89949,91200000.0
2009-01-09 00:02:00,0.89965,0.8997,0.89944,0.89961,43800000.0
2009-01-09 00:03:00,0.89963,0.89963,0.89925,0.89945,22000000.0
2009-01-09 00:04:00,0.89938,0.89938,0.89908,0.8992,57800000.0
2009-01-09 00:05:00,0.8993,0.8993,0.8991,0.8993,15600000.0
2009-01-09 00:06:00,0.89915,0.89935,0.89915,0.8993,15600000.0
2009-01-09 00:07:00,0.8992,0.8992,0.899,0.89905,28200000.0
2009-01-09 00:08:00,0.8991,0.8992,0.8991,0.8991,18200000.0
2009-01-09 00:09:00,0.89915,0.89915,0.8991,0.8991,7800000.0
2009-01-09 00:10:00,0.89905,0.89905,0.89885,0.899,49600000.0
2009-01-09 00:11:00,0.8991,0.8995,0.899,0.8995,46400000.0
2009-01-09 00:12:00,0.8995,0.90005,0.89935,0.90005,36000000.0
2009-01-09 00:13:00,0.9001,0.9001,0.89985,0.89985,18200000.0
2009-01-09 00:14:00,0.8998,0.89995,0.8997,0.89985,28600000.0
2009-01-09 00:15:00,0.8999,0.90015,0.8999,0.90005,25400000.0
2009-01-09 00:16:00,0.9002,0.9002,0.9002,0.9002,14400000.0
2009-01-09 00:17:00,0.9002,0.9002,0.90015,0.90015,11000000.0
2009-01-09 00:18:00,0.90005,0.9002,0.90005,0.9002,35000000.0
2009-01-09 00:19:00,0.9002,0.90035,0.9,0.90015,119000000.0
2009-01-09 00:20:00,0.90015,0.9004,0.8995,0.89985,44400000.0
2009-01-09 00:21:00,0.89985,0.9001,0.89895,0.89895,26400000.0
2009-01-09 00:22:00,0.8993,0.89995,0.89925,0.89935,70800000.0
2009-01-09 00:23:00,0.8994,0.89945,0.89905,0.8994,108400000.0
2009-01-09 00:24:00,0.89935,0.89945,0.89915,0.89935,33400000.0
2009-01-09 00:25:00,0.89935,0.8994,0.89925,0.8994,21600000.0
2009-01-09 00:26:00,0.8994,0.89985,0.8993,0.89965,72000000.0
2009-01-09 00:27:00,0.8996,0.89975,0.8996,0.89965,19200000.0
2009-01-09 00:28:00,0.8996,0.89975,0.89895,0.8992,113400000.0
2009-01-09 00:29:00,0.8993,0.89955,0.89905,0.89905,41200000.0
2009-01-09 00:30:00,0.8996,0.89965,0.899,0.8994,61800000.0
2009-01-09 00:31:00,0.89935,0.8996,0.89925,0.89935,24800000.0
2009-01-09 00:32:00,0.89945,0.8997,0.8992,0.89935,40000000.0
2009-01-09 00:33:00,0.89935,0.89945,0.89915,0.89915,31600000.0
2009-01-09 00:34:00,0.8991,0.8997,0.899,0.89945,37200000.0
2009-01-09 00:35:00,0.8995,0.89955,0.89945,0.89945,10400000.0
2009-01-09 00:36:00,0.8996,0.8996,0.8996,0.8996,2400000.0
2009-01-09 00:37:00,0.8996,0.8996,0.89945,0.8995,7200000.0
2009-01-09 00:38:00,0.8996,0.8996,0.8996,0.8996,4800000.0
2009-01-09 00:39:00,0.89935,0.8995,0.89935,0.8995,6200000.0
2009-01-09 00:40:00,0.8995,0.89965,0.8995,0.89965,7000000.0
2009-01-09 00:41:00,0.8996,0.8996,0.8996,0.8996,4600000.0
2009-01-09 00:42:00,0.89945,0.8996,0.89945,0.89945,6800000.0
2009-01-09 00:43:00,0.89925,0.89925,0.89925,0.89925,2400000.0
2009-01-09 00:44:00,0.8993,0.89945,0.8993,0.89945,8000000.0
2009-01-09 00:45:00,0.89965,0.89965,0.8996,0.8996,4800000.0
2009-01-09 00:46:00,0.8995,0.8995,0.8995,0.8995,1000000.0
2009-01-09 00:47:00,0.89955,0.89955,0.89955,0.89955,1000000.0
2009-01-09 00:48:00,0.89955,0.89985,0.89955,0.89985,10600000.0
2009-01-09 00:49:00,0.9,0.9,0.89955,0.8997,14400000.0
2009-01-09 00:50:00,0.8997,0.8997,0.8995,0.8996,28800000.0
2009-01-09 00:51:00,0.89955,0.8996,0.8995,0.8995,7200000.0
2009-01-09 00:52:00,0.8994,0.8994,0.8994,0.8994,2000000.0
2009-01-09 00:53:00,0.8994,0.89954,0.89938,0.8995,83200000.0
2009-01-09 00:54:00,0.8997,0.8997,0.8996,0.8996,14200000.0
2009-01-09 00:55:00,0.89945,0.8997,0.89945,0.8997,9400000.0
2009-01-09 00:56:00,0.8998,0.8998,0.8997,0.8997,7200000.0
2009-01-09 00:57:00,0.8996,0.8998,0.8996,0.8998,6600000.0
2009-01-09 00:58:00,0.8997,0.8997,0.8997,0.8997,4600000.0
2009-01-09 00:59:00,0.8997,0.8998,0.89965,0.8997,15600000.0
2009-01-09 01:00:00,0.89965,0.8997,0.8996,0.89965,16800000.0
2009-01-09 01:01:00,0.89975,0.89975,0.89965,0.89965,21600000.0
2009-01-09 01:02:00,0.89965,0.89985,0.89965,0.89975,14400000.0
2009-01-09 01:03:00,0.89953,0.89971,0.89944,0.89971,106000000.0
2009-01-09 01:04:00,0.8997,0.89975,0.8997,0.89975,7200000.0
2009-01-09 01:05:00,0.89943,0.89961,0.89938,0.89948,183800000.0
2009-01-09 01:06:00,0.89965,0.8997,0.89965,0.8997,6000000.0
2009-01-09 01:07:00,0.89975,0.89995,0.89965,0.8998,24000000.0
2009-01-09 01:08:00,0.89995,0.9,0.89985,0.89985,12000000.0
2009-01-09 01:09:00,0.89995,0.89995,0.89985,0.89985,4800000.0
2009-01-09 01:10:00,0.89995,0.90005,0.8999,0.9,28800000.0
2009-01-09 01:11:00,0.9,0.90005,0.9,0.9,15400000.0
2009-01-09 01:12:00,0.89995,0.90005,0.8997,0.8999,48200000.0
2009-01-09 01:13:00,0.8999,0.89995,0.89915,0.8992,121200000.0
2009-01-09 01:14:00,0.89915,0.8993,0.8991,0.8992,36800000.0
2009-01-09 01:15:00,0.89915,0.8992,0.89915,0.8992,8800000.0
2009-01-09 01:16:00,0.89925,0.8994,0.89925,0.8993,22000000.0
2009-01-09 01:17:00,0.8993,0.8993,0.8992,0.89925,36000000.0
2009-01-09 01:18:00,0.89925,0.89935,0.89915,0.89925,89600000.0
2009-01-09 01:19:00,0.8992,0.8992,0.89895,0.89895,159600000.0
2009-01-09 01:20:00,0.89895,0.8993,0.89895,0.89925,102800000.0
2009-01-09 01:21:00,0.89935,0.89955,0.89935,0.89955,27400000.0
2009-01-09 01:22:00,0.8995,0.8995,0.89915,0.89925,101200000.0
2009-01-09 01:23:00,0.89925,0.89925,0.89915,0.89915,12400000.0
2009-01-09 01:24:00,0.89925,0.8994,0.8992,0.8994,28600000.0
2009-01-09 01:25:00,0.8993,0.89935,0.8993,0.8993,37400000.0
2009-01-09 01:26:00,0.89935,0.8994,0.8991,0.89915,34600000.0
2009-01-09 01:27:00,0.89915,0.89925,0.89895,0.89925,39200000.0
2009-01-09 01:28:00,0.89925,0.89925,0.8992,0.8992,4800000.0
2009-01-09 01:29:00,0.89915,0.89915,0.89915,0.89915,1600000.0
2009-01-09 01:30:00,0.89915,0.8992,0.89915,0.89915,33200000.0
2009-01-09 01:31:00,0.89895,0.89914,0.89879,0.89908,92800000.0
2009-01-09 01:32:00,0.89915,0.89915,0.89915,0.89915,11200000.0
2009-01-09 01:33:00,0.89915,0.8992,0.89905,0.8992,26000000.0
2009-01-09 01:34:00,0.8992,0.8992,0.8992,0.8992,3200000.0
2009-01-09 01:35:00,0.8992,0.8992,0.89915,0.8992,11200000.0
2009-01-09 01:36:00,0.8992,0.8992,0.8991,0.8992,15600000.0
2009-01-09 01:37:00,0.8992,0.8992,0.89915,0.89915,7000000.0
2009-01-09 01:38:00,0.89915,0.8997,0.89915,0.8996,108400000.0
2009-01-09 01:39:00,0.8996,0.8996,0.8992,0.8992,9600000.0
2009-01-09 01:40:00,0.89925,0.8997,0.89905,0.8992,184200000.0
2009-01-09 01:41:00,0.89935,0.89945,0.8991,0.89915,35400000.0
2009-01-09 01:42:00,0.89915,0.8994,0.89915,0.8993,109600000.0
2009-01-09 01:43:00,0.8993,0.8993,0.89915,0.89915,27600000.0
2009-01-09 01:44:00,0.89915,0.89925,0.89895,0.89925,88000000.0
2009-01-09 01:45:00,0.89915,0.89955,0.89915,0.89935,81000000.0
2009-01-09 01:46:00,0.8995,0.89955,0.89935,0.8995,28400000.0
2009-01-09 01:47:00,0.8996,0.8996,0.8993,0.89935,56600000.0
2009-01-09 01:48:00,0.89935,0.89935,0.8993,0.8993,10400000.0
2009-01-09 01:49:00,0.89925,0.89955,0.89925,0.89955,15000000.0
2009-01-09 01:50:00,0.89955,0.89955,0.8991,0.89925,26800000.0
2009-01-09 01:51:00,0.8992,0.89925,0.8992,0.89925,10200000.0
2009-01-09 01:52:00,0.89925,0.89925,0.89925,0.89925,17600000.0
2009-01-09 01:53:00,0.89925,0.89925,0.89905,0.8992,118000000.0
2009-01-09 01:54:00,0.89915,0.8992,0.8991,0.8991,107000000.0
2009-01-09 01:55:00,0.8991,0.8993,0.8991,0.8993,82400000.0
2009-01-09 01:56:00,0.8993,0.89935,0.89925,0.89935,47000000.0
2009-01-09 01:57:00,0.8993,0.89955,0.8993,0.89935,122400000.0
2009-01-09 01:58:00,0.89935,0.89935,0.8993,0.8993,28800000.0
2009-01-09 01:59:00,0.8993,0.8993,0.8993,0.8993,6400000.0
2009-01-09 02:00:00,0.8994,0.89945,0.899,0.899,54800000.0
2009-01-09 02:01:00,0.89915,0.8994,0.89905,0.8993,231800000.0
2009-01-09 02:02:00,0.8993,0.89945,0.89925,0.8994,71200000.0
2009-01-09 02:03:00,0.89935,0.89955,0.89935,0.8995,12800000.0
2009-01-09 02:04:00,0.89945,0.8995,0.89945,0.8995,14400000.0
2009-01-09 02:05:00,0.89945,0.89945,0.8993,0.8993,63800000.0
2009-01-09 02:06:00,0.8993,0.8995,0.899,0.8995,123600000.0
2009-01-09 02:07:00,0.8995,0.8999,0.8994,0.8998,168200000.0
2009-01-09 02:08:00,0.8997,0.8998,0.89965,0.89975,108600000.0
2009-01-09 02:09:00,0.89975,0.9002,0.8997,0.89975,66400000.0
2009-01-09 02:10:00,0.8999,0.89995,0.89985,0.8999,26000000.0
2009-01-09 02:11:00,0.8999,0.9001,0.8999,0.9,94400000.0
2009-01-09 02:12:00,0.9,0.90035,0.9,0.90025,134800000.0
2009-01-09 02:13:00,0.90025,0.9004,0.90025,0.9004,25000000.0
2009-01-09 02:14:00,0.90045,0.90065,0.9003,0.90055,126600000.0
2009-01-09 02:15:00,0.90065,0.90075,0.90035,0.90045,187200000.0
2009-01-09 02:16:00,0.90045,0.90045,0.8999,0.90005,205200000.0
2009-01-09 02:17:00,0.90005,0.90045,0.9,0.9003,183600000.0
2009-01-09 02:18:00,0.9003,0.9005,0.9001,0.90025,180000000.0
2009-01-09 02:19:00,0.9002,0.9005,0.9001,0.9003,178400000.0
2009-01-09 02:20:00,0.9003,0.90065,0.9003,0.90035,167600000.0
2009-01-09 02:21:00,0.90025,0.90025,0.89985,0.9001,107400000.0
2009-01-09 02:22:00,0.9001,0.9001,0.8997,0.89975,112400000.0
2009-01-09 02:23:00,0.8998,0.89995,0.8998,0.8999,147600000.0
2009-01-09 02:24:00,0.89985,0.9,0.8998,0.9,39600000.0
2009-01-09 02:25:00,0.89995,0.9001,0.8998,0.8998,134600000.0
2009-01-09 02:26:00,0.89985,0.9002,0.89985,0.9001,164600000.0
2009-01-09 02:27:00,0.9001,0.9001,0.89995,0.9,112200000.0
2009-01-09 02:28:00,0.90005,0.90025,0.89995,0.90005,162800000.0
2009-01-09 02:29:00,0.90015,0.90035,0.89995,0.9,252500000.0
2009-01-09 02:30:00,0.90005,0.9002,0.89985,0.89995,171200000.0
2009-01-09 02:31:00,0.89985,0.89995,0.8998,0.89985,34600000.0
2009-01-09 02:32:00,0.89985,0.90025,0.89985,0.90005,122200000.0
2009-01-09 02:33:00,0.90005,0.90015,0.89995,0.9001,140200000.0
2009-01-09 02:34:00,0.9001,0.9001,0.8997,0.8997,125600000.0
2009-01-09 02:35:00,0.8997,0.8998,0.8995,0.8997,130800000.0
2009-01-09 02:36:00,0.8996,0.8997,0.89945,0.8996,144600000.0
2009-01-09 02:37:00,0.89965,0.89965,0.8995,0.8995,273000000.0
2009-01-09 02:38:00,0.89955,0.8997,0.89955,0.8997,138200000.0
2009-01-09 02:39:00,0.8996,0.9,0.8996,0.8999,121800000.0
2009-01-09 02:40:00,0.89985,0.9,0.89965,0.8999,130600000.0
2009-01-09 02:41:00,0.89985,0.89995,0.8997,0.89995,41600000.0
2009-01-09 02:42:00,0.8997,0.90005,0.89965,0.89975,93000000.0
2009-01-09 02:43:00,0.89975,0.89975,0.89945,0.89945,52400000.0
2009-01-09 02:44:00,0.8995,0.8997,0.8994,0.8997,69600000.0
2009-01-09 02:45:00,0.8997,0.89995,0.89915,0.8994,152000000.0
2009-01-09 02:46:00,0.8994,0.89965,0.89925,0.89925,73000000.0
2009-01-09 02:47:00,0.8993,0.8996,0.8993,0.8995,68600000.0
2009-01-09 02:48:00,0.89955,0.8996,0.89905,0.8994,230200000.0
2009-01-09 02:49:00,0.8994,0.8995,0.8993,0.89945,173600000.0
2009-01-09 02:50:00,0.89945,0.8995,0.8993,0.8995,131600000.0
2009-01-09 02:51:00,0.8995,0.89975,0.89945,0.89955,92800000.0
2009-01-09 02:52:00,0.89955,0.89995,0.89955,0.89975,174800000.0
2009-01-09 02:53:00,0.89985,0.89985,0.8995,0.89955,68200000.0
2009-01-09 02:54:00,0.89955,0.8996,0.8993,0.8996,272000000.0
2009-01-09 02:55:00,0.8996,0.8996,0.89945,0.89945,135200000.0
2009-01-09 02:56:00,0.89945,0.89945,0.89935,0.8994,188200000.0
2009-01-09 02:57:00,0.8994,0.89965,0.8994,0.89955,204600000.0
2009-01-09 02:58:00,0.89955,0.89985,0.8995,0.8995,229400000.0
2009-01-09 02:59:00,0.8995,0.89955,0.8995,0.8995,58600000.0
2009-01-09 03:00:00,0.8995,0.8999,0.8995,0.8996,112400000.0
2009-01-09 03:01:00,0.8996,0.8998,0.8995,0.8995,81400000.0
2009-01-09 03:02:00,0.8995,0.89955,0.8993,0.89935,136000000.0
2009-01-09 03:03:00,0.89945,0.89945,0.89935,0.89935,20400000.0
2009-01-09 03:04:00,0.89935,0.8994,0.8992,0.8993,254200000.0
2009-01-09 03:05:00,0.89935,0.8994,0.8989,0.89925,127800000.0
2009-01-09 03:06:00,0.8993,0.89955,0.8991,0.89915,97800000.0
2009-01-09 03:07:00,0.89915,0.89915,0.8988,0.8989,286400000.0
2009-01-09 03:08:00,0.89905,0.8991,0.899,0.8991,17200000.0
2009-01-09 03:09:00,0.8991,0.8991,0.8991,0.8991,12000000.0
2009-01-09 03:10:00,0.8991,0.8991,0.8991,0.8991,4000000.0
2009-01-09 03:11:00,0.899,0.89915,0.899,0.8991,168800000.0
2009-01-09 03:12:00,0.89905,0.89915,0.899,0.8991,63200000.0
2009-01-09 03:13:00,0.8991,0.8991,0.8991,0.8991,2000000.0
2009-01-09 03:14:00,0.8991,0.89915,0.899,0.8991,62800000.0
2009-01-09 03:15:00,0.899,0.8993,0.899,0.8991,68000000.0
2009-01-09 03:16:00,0.89925,0.89925,0.8992,0.8992,66200000.0
2009-01-09 03:17:00,0.8992,0.8992,0.8992,0.8992,22800000.0
2009-01-09 03:18:00,0.89917,0.89943,0.89896,0.89916,352400000.0
2009-01-09 03:19:00,0.8992,0.89925,0.8992,0.8992,59400000.0
2009-01-09 03:20:00,0.8992,0.8992,0.8992,0.8992,125400000.0
2009-01-09 03:21:00,0.8992,0.8992,0.89915,0.8992,97800000.0
2009-01-09 03:22:00,0.8992,0.8992,0.89915,0.8992,86200000.0
2009-01-09 03:23:00,0.8992,0.89925,0.89915,0.89925,177600000.0
2009-01-09 03:24:00,0.8992,0.8994,0.8992,0.8994,136200000.0
2009-01-09 03:25:00,0.89945,0.8995,0.89915,0.8992,151000000.0
2009-01-09 03:26:00,0.8992,0.89935,0.89915,0.8992,201200000.0
2009-01-09 03:27:00,0.89915,0.89935,0.89915,0.8992,82600000.0
2009-01-09 03:28:00,0.8992,0.89935,0.8992,0.89935,85800000.0
2009-01-09 03:29:00,0.8994,0.8995,0.89935,0.89935,52400000.0
2009-01-09 03:30:00,0.89945,0.89945,0.8994,0.89945,47200000.0
2009-01-09 03:31:00,0.89945,0.8995,0.8991,0.8991,122200000.0
2009-01-09 03:32:00,0.89915,0.89915,0.899,0.8991,341800000.0
2009-01-09 03:33:00,0.89915,0.8992,0.89895,0.8991,147600000.0
2009-01-09 03:34:00,0.89905,0.89935,0.899,0.8992,181200000.0
2009-01-09 03:35:00,0.8992,0.89925,0.8991,0.89915,91000000.0
2009-01-09 03:36:00,0.89925,0.8993,0.89905,0.8991,202000000.0
2009-01-09 03:37:00,0.8991,0.89915,0.899,0.899,204000000.0
2009-01-09 03:38:00,0.899,0.8994,0.899,0.8994,114200000.0
2009-01-09 03:39:00,0.89935,0.8995,0.89925,0.8995,78200000.0
2009-01-09 03:40:00,0.8995,0.89975,0.89915,0.8995,167400000.0
2009-01-09 03:41:00,0.89955,0.89985,0.8995,0.8996,277800000.0
2009-01-09 03:42:00,0.8996,0.8997,0.8995,0.89955,117600000.0
2009-01-09 03:43:00,0.8995,0.89955,0.899,0.8991,176800000.0
2009-01-09 03:44:00,0.8991,0.8993,0.899,0.89925,78600000.0
2009-01-09 03:45:00,0.89925,0.89925,0.8991,0.8992,44000000.0
2009-01-09 03:46:00,0.8992,0.8993,0.8991,0.8992,88000000.0
2009-01-09 03:47:00,0.8991,0.89925,0.8991,0.89915,161600000.0
2009-01-09 03:48:00,0.89915,0.8992,0.89915,0.8992,24800000.0
2009-01-09 03:49:00,0.89915,0.89925,0.89895,0.89895,147600000.0
2009-01-09 03:50:00,0.899,0.8991,0.899,0.8991,80200000.0
2009-01-09 03:51:00,0.8991,0.8991,0.8991,0.8991,16000000.0
2009-01-09 03:52:00,0.8991,0.8991,0.8991,0.8991,36000000.0
2009-01-09 03:53:00,0.8991,0.8991,0.8991,0.8991,30000000.0
2009-01-09 03:54:00,0.8991,0.8991,0.899,0.8991,66800000.0
2009-01-09 03:55:00,0.8991,0.8991,0.899,0.8991,78000000.0
2009-01-09 03:56:00,0.8991,0.8991,0.8991,0.8991,40000000.0
2009-01-09 03:57:00,0.8991,0.8991,0.8991,0.8991,17200000.0
2009-01-09 03:58:00,0.8991,0.89915,0.89905,0.8991,44800000.0
2009-01-09 03:59:00,0.89864,0.89864,0.89837,0.89854,185600000.0
2009-01-09 04:00:00,0.8991,0.8991,0.8991,0.8991,18000000.0
2009-01-09 04:01:00,0.89898,0.89898,0.89874,0.8988,131200000.0
2009-01-09 04:02:00,0.8991,0.89915,0.8991,0.8991,36000000.0
2009-01-09 04:03:00,0.8991,0.8991,0.8991,0.8991,2000000.0
2009-01-09 04:04:00,0.8991,0.8991,0.8991,0.8991,14000000.0
2009-01-09 04:05:00,0.8991,0.8991,0.8991,0.8991,19200000.0
2009-01-09 04:06:00,0.8991,0.8991,0.8991,0.8991,14000000.0
2009-01-09 04:07:00,0.8991,0.8991,0.8991,0.8991,18000000.0
2009-01-09 04:08:00,0.8991,0.89915,0.8991,0.8991,41600000.0
2009-01-09 04:09:00,0.8991,0.8991,0.8991,0.8991,12800000.0
2009-01-09 04:10:00,0.89905,0.89905,0.89888,0.89901,164200000.0
2009-01-09 04:11:00,0.8991,0.89915,0.8991,0.8991,16000000.0
2009-01-09 04:12:00,0.89915,0.8992,0.89905,0.89905,63200000.0
2009-01-09 04:13:00,0.8992,0.8992,0.8991,0.89915,54800000.0
2009-01-09 04:14:00,0.8991,0.8992,0.899,0.899,92600000.0
2009-01-09 04:15:00,0.899,0.89935,0.899,0.89905,325200000.0
2009-01-09 04:16:00,0.89905,0.89935,0.89905,0.89935,141800000.0
2009-01-09 04:17:00,0.8991,0.89925,0.8991,0.8992,128000000.0
2009-01-09 04:18:00,0.8992,0.89935,0.8991,0.8992,77400000.0
2009-01-09 04:19:00,0.8992,0.89925,0.8992,0.8992,12000000.0
2009-01-09 04:20:00,0.8992,0.8993,0.8992,0.8993,23200000.0
2009-01-09 04:21:00,0.8993,0.8993,0.89925,0.8993,18000000.0
2009-01-09 04:22:00,0.89925,0.89935,0.89925,0.89935,10000000.0
2009-01-09 04:23:00,0.8994,0.89955,0.89935,0.8995,70600000.0
2009-01-09 04:24:00,0.8995,0.8995,0.89935,0.89935,38400000.0
2009-01-09 04:25:00,0.8994,0.8995,0.89915,0.89915,89600000.0
2009-01-09 04:26:00,0.8991,0.89925,0.899,0.89925,173000000.0
2009-01-09 04:27:00,0.89925,0.89945,0.89905,0.89905,77600000.0
2009-01-09 04:28:00,0.89905,0.8995,0.89905,0.89935,226600000.0
2009-01-09 04:29:00,0.89935,0.89955,0.8992,0.89955,103000000.0
2009-01-09 04:30:00,0.89955,0.8997,0.89945,0.8995,165800000.0
2009-01-09 04:31:00,0.8995,0.8995,0.8992,0.8994,119200000.0
2009-01-09 04:32:00,0.8993,0.8995,0.8993,0.8994,51600000.0
2009-01-09 04:33:00,0.8994,0.89965,0.8993,0.8994,231000000.0
2009-01-09 04:34:00,0.89945,0.8995,0.89935,0.8994,108200000.0
2009-01-09 04:35:00,0.89945,0.8996,0.89915,0.89915,89000000.0
2009-01-09 04:36:00,0.89915,0.89975,0.899,0.8993,389200000.0
2009-01-09 04:37:00,0.8993,0.89935,0.89905,0.8992,168000000.0
2009-01-09 04:38:00,0.8992,0.8996,0.8991,0.8996,163000000.0
2009-01-09 04:39:00,0.8996,0.8996,0.89905,0.89945,194200000.0
2009-01-09 04:40:00,0.89945,0.89965,0.89945,0.89965,51800000.0
2009-01-09 04:41:00,0.8997,0.8997,0.89945,0.8995,35800000.0
2009-01-09 04:42:00,0.89945,0.89955,0.89945,0.8995,56200000.0
2009-01-09 04:43:00,0.8995,0.89965,0.8995,0.8996,46000000.0
2009-01-09 04:44:00,0.8996,0.8996,0.8994,0.89945,137400000.0
2009-01-09 04:45:00,0.8995,0.89955,0.8995,0.89955,41400000.0
2009-01-09 04:46:00,0.8995,0.8998,0.8995,0.8998,94600000.0
2009-01-09 04:47:00,0.8998,0.89985,0.89945,0.8995,68200000.0
2009-01-09 04:48:00,0.89965,0.9,0.8996,0.8997,31600000.0
2009-01-09 04:49:00,0.8997,0.8997,0.89965,0.8997,6600000.0
2009-01-09 04:50:00,0.8997,0.89985,0.8997,0.8998,33600000.0
2009-01-09 04:51:00,0.8997,0.89975,0.8996,0.89965,26200000.0
2009-01-09 04:52:00,0.8995,0.89965,0.8993,0.8994,230600000.0
2009-01-09 04:53:00,0.8994,0.89965,0.8993,0.8995,274200000.0
2009-01-09 04:54:00,0.8995,0.89975,0.89935,0.89955,163000000.0
2009-01-09 04:55:00,0.89955,0.8996,0.89945,0.89945,38800000.0
2009-01-09 04:56:00,0.8995,0.8995,0.8995,0.8995,1600000.0
2009-01-09 04:57:00,0.89965,0.89985,0.89945,0.89965,198000000.0
2009-01-09 04:58:00,0.89965,0.8998,0.89965,0.8998,55400000.0
2009-01-09 04:59:00,0.89975,0.89975,0.8997,0.8997,15400000.0
2009-01-09 05:00:00,0.8997,0.8999,0.8997,0.8998,49800000.0
2009-01-09 05:01:00,0.8998,0.8998,0.89955,0.8996,215800000.0
2009-01-09 05:02:00,0.89975,0.8998,0.8997,0.8998,74600000.0
2009-01-09 05:03:00,0.8997,0.90005,0.8994,0.8995,357800001.0
2009-01-09 05:04:00,0.8996,0.89965,0.89955,0.89955,79400000.0
2009-01-09 05:05:00,0.8996,0.8996,0.8996,0.8996,7400000.0
2009-01-09 05:06:00,0.8996,0.89985,0.8996,0.8997,60400000.0
2009-01-09 05:07:00,0.8996,0.8996,0.89955,0.89955,16800000.0
2009-01-09 05:08:00,0.89955,0.8998,0.89955,0.89975,142200000.0
2009-01-09 05:09:00,0.8998,0.8998,0.8995,0.89965,93800000.0
2009-01-09 05:10:00,0.89975,0.8998,0.8993,0.89935,304200000.0
2009-01-09 05:11:00,0.8994,0.89945,0.899,0.8991,491400000.0
2009-01-09 05:12:00,0.8991,0.8991,0.8991,0.8991,90000000.0
2009-01-09 05:13:00,0.8991,0.8991,0.8991,0.8991,147600000.0
2009-01-09 05:14:00,0.8991,0.8991,0.899,0.8991,105800000.0
2009-01-09 05:15:00,0.8991,0.8991,0.899,0.89905,130800000.0
2009-01-09 05:16:00,0.89905,0.89905,0.89905,0.89905,5200000.0
2009-01-09 05:17:00,0.89905,0.89905,0.89905,0.89905,5200000.0
2009-01-09 05:18:00,0.89905,0.8991,0.899,0.8991,36400000.0
2009-01-09 05:19:00,0.8991,0.8991,0.8991,0.8991,14400000.0
2009-01-09 05:20:00,0.8991,0.8991,0.8991,0.8991,50400000.0
2009-01-09 05:21:00,0.8991,0.8991,0.8991,0.8991,18000000.0
2009-01-09 05:22:00,0.8991,0.8991,0.8991,0.8991,32400000.0
2009-01-09 05:23:00,0.8991,0.8991,0.8991,0.8991,10800000.0
2009-01-09 05:24:00,0.899,0.8992,0.899,0.8992,44800000.0
2009-01-09 05:25:00,0.89915,0.89925,0.8991,0.8992,15000000.0
2009-01-09 05:26:00,0.89915,0.8993,0.89915,0.89915,32000000.0
2009-01-09 05:27:00,0.89915,0.8992,0.899,0.8992,72800000.0
2009-01-09 05:28:00,0.8992,0.89935,0.899,0.8991,290200000.0
2009-01-09 05:29:00,0.8991,0.8991,0.899,0.8991,163200000.0
2009-01-09 05:30:00,0.8991,0.89915,0.899,0.8991,171800000.0
2009-01-09 05:31:00,0.8991,0.89915,0.899,0.899,163000000.0
2009-01-09 05:32:00,0.89915,0.8992,0.899,0.8991,157800000.0
2009-01-09 05:33:00,0.8991,0.8991,0.8988,0.8989,80800000.0
2009-01-09 05:34:00,0.8989,0.89905,0.89865,0.89865,266000000.0
2009-01-09 05:35:00,0.8988,0.8988,0.89845,0.89855,172200000.0
2009-01-09 05:36:00,0.8986,0.89905,0.89825,0.899,238800000.0
2009-01-09 05:37:00,0.899,0.899,0.8982,0.89875,200800000.0
2009-01-09 05:38:00,0.8986,0.89865,0.89835,0.8986,362200000.0
2009-01-09 05:39:00,0.8986,0.89875,0.89845,0.89845,57200000.0
2009-01-09 05:40:00,0.8985,0.8987,0.89845,0.89855,200800000.0
2009-01-09 05:41:00,0.8985,0.89875,0.89835,0.89855,344800000.0
2009-01-09 05:42:00,0.8985,0.8987,0.8985,0.8987,77200000.0
2009-01-09 05:43:00,0.8987,0.89885,0.8986,0.89865,53800000.0
2009-01-09 05:44:00,0.8987,0.8989,0.8987,0.8988,28800000.0
2009-01-09 05:45:00,0.8988,0.899,0.8988,0.89895,40200000.0
2009-01-09 05:46:00,0.89895,0.89895,0.8988,0.89895,57800000.0
2009-01-09 05:47:00,0.89895,0.89895,0.8983,0.8983,247800000.0
2009-01-09 05:48:00,0.8984,0.8986,0.89835,0.89835,145800000.0
2009-01-09 05:49:00,0.89835,0.8984,0.8983,0.8984,44800000.0
2009-01-09 05:50:00,0.89845,0.89845,0.8984,0.89845,50000000.0
2009-01-09 05:51:00,0.89845,0.8987,0.89825,0.89845,202600000.0
2009-01-09 05:52:00,0.8986,0.8987,0.89845,0.89845,146400000.0
2009-01-09 05:53:00,0.89845,0.8986,0.89845,0.8985,97200000.0
2009-01-09 05:54:00,0.8985,0.8985,0.89845,0.8985,79200000.0
2009-01-09 05:55:00,0.89855,0.89895,0.89855,0.89895,172000000.0
2009-01-09 05:56:00,0.89885,0.89905,0.8986,0.89895,210400000.0
2009-01-09 05:57:00,0.89895,0.8991,0.89875,0.8988,175600000.0
2009-01-09 05:58:00,0.89895,0.89895,0.89865,0.89865,179400000.0
2009-01-09 05:59:00,0.89865,0.89885,0.8986,0.89875,162400000.0
2009-01-09 06:00:00,0.89875,0.8989,0.8986,0.89865,192800000.0
2009-01-09 06:01:00,0.89865,0.8987,0.8986,0.8987,107000000.0
2009-01-09 06:02:00,0.8987,0.8989,0.8987,0.89875,158000000.0
2009-01-09 06:03:00,0.89875,0.899,0.8987,0.89895,240600000.0
2009-01-09 06:04:00,0.89895,0.899,0.8988,0.89895,161600000.0
2009-01-09 06:05:00,0.8989,0.89895,0.8988,0.8988,74600000.0
2009-01-09 06:06:00,0.8989,0.8989,0.8989,0.8989,5200000.0
2009-01-09 06:07:00,0.8989,0.8989,0.89885,0.89885,22000000.0
2009-01-09 06:08:00,0.89885,0.899,0.89875,0.8989,94400000.0
2009-01-09 06:09:00,0.8989,0.8989,0.8988,0.89885,55400000.0
2009-01-09 06:10:00,0.89885,0.89895,0.89885,0.89895,95400000.0
2009-01-09 06:11:00,0.89895,0.89895,0.89885,0.8989,32800000.0
2009-01-09 06:12:00,0.8989,0.89905,0.8988,0.89905,177400000.0
2009-01-09 06:13:00,0.89905,0.89905,0.8988,0.89905,175600000.0
2009-01-09 06:14:00,0.89895,0.89895,0.8987,0.8987,106800000.0
2009-01-09 06:15:00,0.89875,0.8989,0.89875,0.8989,92200000.0
2009-01-09 06:16:00,0.89885,0.8989,0.89875,0.89885,61200000.0
2009-01-09 06:17:00,0.8988,0.89895,0.8987,0.8987,59200000.0
2009-01-09 06:18:00,0.8987,0.8988,0.8987,0.89875,20800000.0
2009-01-09 06:19:00,0.89875,0.89895,0.8987,0.89895,113200000.0
2009-01-09 06:20:00,0.89895,0.89905,0.8989,0.8989,16800000.0
2009-01-09 06:21:00,0.8989,0.8989,0.8987,0.89875,133200000.0
2009-01-09 06:22:00,0.89885,0.89905,0.8988,0.8989,136400000.0
2009-01-09 06:23:00,0.89895,0.8991,0.89885,0.89895,114200000.0
2009-01-09 06:24:00,0.89885,0.8991,0.8988,0.8991,97600000.0
2009-01-09 06:25:00,0.8991,0.8991,0.89875,0.8989,203800000.0
2009-01-09 06:26:00,0.89895,0.89895,0.89845,0.8985,167200000.0
2009-01-09 06:27:00,0.8985,0.8986,0.8985,0.8985,44400000.0
2009-01-09 06:28:00,0.8986,0.89875,0.8985,0.89875,116400000.0
2009-01-09 06:29:00,0.8987,0.89875,0.89865,0.8987,20600000.0
2009-01-09 06:30:00,0.89875,0.899,0.89875,0.8989,34400000.0
2009-01-09 06:31:00,0.89895,0.89895,0.89885,0.8989,32800000.0
2009-01-09 06:32:00,0.8989,0.899,0.89885,0.89885,43600000.0
2009-01-09 06:33:00,0.89885,0.89895,0.8985,0.8986,80000000.0
2009-01-09 06:34:00,0.8986,0.8989,0.8986,0.8988,53400000.0
2009-01-09 06:35:00,0.89885,0.89895,0.8987,0.89895,70400000.0
2009-01-09 06:36:00,0.89895,0.89895,0.89875,0.89885,54800000.0
2009-01-09 06:37:00,0.89885,0.8989,0.89885,0.89885,34000000.0
2009-01-09 06:38:00,0.89885,0.8989,0.8988,0.8988,44800000.0
2009-01-09 06:39:00,0.8989,0.89895,0.89885,0.89885,24400000.0
2009-01-09 06:40:00,0.89885,0.89905,0.89885,0.8989,54400000.0
2009-01-09 06:41:00,0.89895,0.89905,0.8988,0.8988,80400000.0
2009-01-09 06:42:00,0.89885,0.899,0.89885,0.899,35400000.0
2009-01-09 06:43:00,0.899,0.899,0.8988,0.89885,95000000.0
2009-01-09 06:44:00,0.89885,0.8989,0.8987,0.89875,71200000.0
2009-01-09 06:45:00,0.89885,0.89885,0.89875,0.89875,23000000.0
2009-01-09 06:46:00,0.8988,0.8988,0.8987,0.89875,118000000.0
2009-01-09 06:47:00,0.89875,0.89875,0.89865,0.89875,80000000.0
2009-01-09 06:48:00,0.89875,0.8988,0.8987,0.8987,137000000.0
2009-01-09 06:49:00,0.8987,0.89875,0.8985,0.8986,252400000.0
2009-01-09 06:50:00,0.89875,0.8988,0.8986,0.8988,78800000.0
2009-01-09 06:51:00,0.89875,0.8989,0.89865,0.89865,53000000.0
2009-01-09 06:52:00,0.8987,0.89885,0.8987,0.8988,22000000.0
2009-01-09 06:53:00,0.8987,0.8987,0.8987,0.8987,62400000.0
2009-01-09 06:54:00,0.8987,0.89875,0.89865,0.89875,50000000.0
2009-01-09 06:55:00,0.89865,0.8987,0.89855,0.89855,16600000.0
2009-01-09 06:56:00,0.89855,0.89855,0.89845,0.89845,226800000.0
2009-01-09 06:57:00,0.89855,0.89855,0.8984,0.8984,84000000.0
2009-01-09 06:58:00,0.8984,0.89865,0.8984,0.8984,211200000.0
2009-01-09 06:59:00,0.8984,0.8985,0.89835,0.8984,155400000.0
2009-01-09 07:00:00,0.8984,0.8984,0.8984,0.8984,4400000.0
2009-01-09 07:01:00,0.8984,0.8984,0.89835,0.8984,41000000.0
2009-01-09 07:02:00,0.8984,0.89845,0.8984,0.8984,48800000.0
2009-01-09 07:03:00,0.8984,0.8984,0.8984,0.8984,7600000.0
2009-01-09 07:04:00,0.8984,0.8984,0.89815,0.8982,87800000.0
2009-01-09 07:05:00,0.8983,0.89845,0.8982,0.8984,155800000.0
2009-01-09 07:06:00,0.8984,0.89845,0.8984,0.89845,13000000.0
2009-01-09 07:07:00,0.8984,0.8985,0.8983,0.8983,83800000.0
2009-01-09 07:08:00,0.8983,0.89835,0.89825,0.89835,82200000.0
2009-01-09 07:09:00,0.89835,0.89875,0.89835,0.8987,189800000.0
2009-01-09 07:10:00,0.89865,0.8987,0.8986,0.89865,86000000.0
2009-01-09 07:11:00,0.8987,0.89875,0.8987,0.89875,35200000.0
2009-01-09 07:12:00,0.8988,0.89915,0.89875,0.89885,119800000.0
2009-01-09 07:13:00,0.89885,0.89915,0.89885,0.89915,350600000.0
2009-01-09 07:14:00,0.89915,0.8994,0.89905,0.8994,107400000.0
2009-01-09 07:15:00,0.89945,0.8998,0.8994,0.8996,131600000.0
2009-01-09 07:16:00,0.8995,0.8995,0.89925,0.8993,252800000.0
2009-01-09 07:17:00,0.8993,0.8994,0.8989,0.8991,347800000.0
2009-01-09 07:18:00,0.89915,0.8992,0.8991,0.8991,110600000.0
2009-01-09 07:19:00,0.8991,0.8992,0.89905,0.8991,186400000.0
2009-01-09 07:20:00,0.8991,0.89915,0.8988,0.8989,326000000.0
2009-01-09 07:21:00,0.899,0.899,0.89885,0.89885,165000000.0
2009-01-09 07:22:00,0.89885,0.8993,0.89875,0.8992,329200000.0
2009-01-09 07:23:00,0.8992,0.8993,0.89915,0.89925,232400000.0
2009-01-09 07:24:00,0.89925,0.89925,0.8992,0.89925,52200000.0
2009-01-09 07:25:00,0.89925,0.8993,0.89915,0.8992,196200000.0
2009-01-09 07:26:00,0.89915,0.89925,0.8991,0.8991,207000000.0
2009-01-09 07:27:00,0.8991,0.8991,0.8991,0.8991,59200000.0
2009-01-09 07:28:00,0.8991,0.8997,0.8989,0.8996,378200000.0
2009-01-09 07:29:00,0.89965,0.89985,0.8991,0.89935,314800000.0
2009-01-09 07:30:00,0.89935,0.89985,0.89935,0.8997,242800000.0
2009-01-09 07:31:00,0.8997,0.8998,0.8991,0.89955,266800000.0
2009-01-09 07:32:00,0.89955,0.8996,0.89925,0.8994,184400000.0
2009-01-09 07:33:00,0.8993,0.89935,0.89885,0.899,220600000.0
2009-01-09 07:34:00,0.899,0.89915,0.89885,0.89905,214000000.0
2009-01-09 07:35:00,0.89905,0.8992,0.89895,0.89905,144600000.0
2009-01-09 07:36:00,0.89905,0.8992,0.8989,0.89895,283400000.0
2009-01-09 07:37:00,0.89895,0.899,0.8988,0.89895,209000000.0
2009-01-09 07:38:00,0.899,0.8992,0.899,0.8991,207400000.0
2009-01-09 07:39:00,0.8991,0.89925,0.89905,0.8992,94600000.0
2009-01-09 07:40:00,0.8992,0.8995,0.89915,0.89935,265600000.0
2009-01-09 07:41:00,0.8993,0.8995,0.8992,0.8992,210800000.0
2009-01-09 07:42:00,0.8992,0.8993,0.8992,0.8992,28800000.0
2009-01-09 07:43:00,0.8992,0.8992,0.8992,0.8992,24400000.0
2009-01-09 07:44:00,0.89931,0.89931,0.899,0.89902,298800000.0
2009-01-09 07:45:00,0.8992,0.8993,0.8992,0.89925,58600000.0
2009-01-09 07:46:00,0.89925,0.8993,0.89825,0.89855,248000000.0
2009-01-09 07:47:00,0.8987,0.89905,0.8982,0.89875,419800000.0
2009-01-09 07:48:00,0.89875,0.89905,0.89845,0.899,305800000.0
2009-01-09 07:49:00,0.89895,0.89905,0.89895,0.89905,30800000.0
2009-01-09 07:50:00,0.899,0.899,0.89875,0.8989,151200000.0
2009-01-09 07:51:00,0.89885,0.89885,0.89865,0.8987,71400000.0
2009-01-09 07:52:00,0.8987,0.89885,0.8987,0.89875,128800000.0
2009-01-09 07:53:00,0.89875,0.8988,0.8986,0.8987,194200000.0
2009-01-09 07:54:00,0.8987,0.8988,0.89865,0.8987,180200000.0
2009-01-09 07:55:00,0.89875,0.8988,0.89875,0.89875,62000000.0
2009-01-09 07:56:00,0.89875,0.8991,0.8987,0.89905,143000000.0
2009-01-09 07:57:00,0.899,0.8992,0.899,0.8992,34000000.0
2009-01-09 07:58:00,0.8992,0.89925,0.89885,0.899,59200000.0
2009-01-09 07:59:00,0.89905,0.8991,0.8989,0.89905,59000000.0
2009-01-09 08:00:00,0.8991,0.8993,0.89885,0.89885,148600000.0
2009-01-09 08:01:00,0.89885,0.899,0.89875,0.89895,69600000.0
2009-01-09 08:02:00,0.89895,0.89915,0.89895,0.899,71200000.0
2009-01-09 08:03:00,0.899,0.89915,0.899,0.89915,9200000.0
2009-01-09 08:04:00,0.89905,0.89905,0.8989,0.89895,53400000.0
2009-01-09 08:05:00,0.89905,0.8992,0.89895,0.8991,139800000.0
2009-01-09 08:06:00,0.8992,0.89935,0.899,0.8992,120800000.0
2009-01-09 08:07:00,0.89925,0.89925,0.8991,0.8991,52000000.0
2009-01-09 08:08:00,0.8991,0.8991,0.89905,0.8991,33200000.0
2009-01-09 08:09:00,0.89915,0.89935,0.8991,0.89935,73200000.0
2009-01-09 08:10:00,0.8994,0.8994,0.8991,0.8992,21200000.0
2009-01-09 08:11:00,0.89915,0.89945,0.89915,0.89945,43400000.0
2009-01-09 08:12:00,0.89895,0.8991,0.8986,0.89895,169000000.0
2009-01-09 08:13:00,0.89895,0.89895,0.89895,0.89895,6600000.0
2009-01-09 08:14:00,0.899,0.899,0.89885,0.899,43000000.0
2009-01-09 08:15:00,0.899,0.8992,0.89895,0.8991,96800000.0
2009-01-09 08:16:00,0.8991,0.8993,0.8991,0.89925,52000000.0
2009-01-09 08:17:00,0.8992,0.8993,0.8992,0.89925,31200000.0
2009-01-09 08:18:00,0.89925,0.89925,0.8991,0.8991,85600000.0
2009-01-09 08:19:00,0.8991,0.8991,0.8985,0.89855,146600000.0
2009-01-09 08:20:00,0.8987,0.8989,0.8983,0.89885,192200000.0
2009-01-09 08:21:00,0.89885,0.89885,0.8984,0.8986,103000000.0
2009-01-09 08:22:00,0.89855,0.8986,0.89835,0.8984,112400000.0
2009-01-09 08:23:00,0.89835,0.89845,0.89825,0.89825,134000000.0
2009-01-09 08:24:00,0.8983,0.8983,0.89795,0.89795,152200000.0
2009-01-09 08:25:00,0.898,0.8981,0.89795,0.8981,178800000.0
2009-01-09 08:26:00,0.89815,0.8983,0.89795,0.89795,89000000.0
2009-01-09 08:27:00,0.8982,0.8984,0.898,0.898,54000000.0
2009-01-09 08:28:00,0.8981,0.8982,0.89805,0.8982,115200000.0
2009-01-09 08:29:00,0.89825,0.8984,0.898,0.898,137400000.0
2009-01-09 08:30:00,0.89795,0.89835,0.8979,0.89815,121400000.0
2009-01-09 08:31:00,0.89815,0.89825,0.8978,0.898,94000000.0
2009-01-09 08:32:00,0.89805,0.8982,0.89805,0.89805,122200000.0
2009-01-09 08:33:00,0.89805,0.8981,0.89795,0.89795,63200000.0
2009-01-09 08:34:00,0.89795,0.89825,0.89775,0.89785,99800000.0
2009-01-09 08:35:00,0.89775,0.89775,0.8976,0.8976,116200000.0
2009-01-09 08:36:00,0.89755,0.89775,0.8975,0.89775,49000000.0
2009-01-09 08:37:00,0.89775,0.8979,0.8975,0.89765,203000000.0
2009-01-09 08:38:00,0.8977,0.898,0.89745,0.8979,128200000.0
2009-01-09 08:39:00,0.89795,0.8981,0.8978,0.8979,74400000.0
2009-01-09 08:40:00,0.89785,0.89815,0.8977,0.8981,77800000.0
2009-01-09 08:41:00,0.89805,0.8981,0.8978,0.898,110000000.0
2009-01-09 08:42:00,0.898,0.89805,0.898,0.898,4800000.0
2009-01-09 08:43:00,0.8979,0.8979,0.8979,0.8979,4800000.0
2009-01-09 08:44:00,0.89775,0.89785,0.89775,0.89775,79600000.0
2009-01-09 08:45:00,0.8978,0.89805,0.89775,0.89775,38000000.0
2009-01-09 08:46:00,0.8979,0.89805,0.8978,0.8979,90800000.0
2009-01-09 08:47:00,0.8979,0.898,0.8975,0.8976,88200000.0
2009-01-09 08:48:00,0.8976,0.89765,0.8975,0.8976,233200000.0
2009-01-09 08:49:00,0.8976,0.89765,0.8974,0.8974,96600000.0
2009-01-09 08:50:00,0.8975,0.8978,0.8975,0.89755,169200000.0
2009-01-09 08:51:00,0.89765,0.8978,0.89755,0.89775,179000000.0
2009-01-09 08:52:00,0.89775,0.89785,0.8977,0.8977,119600000.0
2009-01-09 08:53:00,0.89765,0.8978,0.8973,0.89765,126400000.0
2009-01-09 08:54:00,0.89765,0.89785,0.8974,0.89785,315200000.0
2009-01-09 08:55:00,0.89785,0.89785,0.8976,0.89775,113000000.0
2009-01-09 08:56:00,0.89765,0.89795,0.89755,0.89785,127000000.0
2009-01-09 08:57:00,0.89785,0.89805,0.8978,0.89785,110200000.0
2009-01-09 08:58:00,0.89775,0.89805,0.8976,0.8976,303400000.0
2009-01-09 08:59:00,0.8976,0.8977,0.89745,0.8975,98400000.0
2009-01-09 09:00:00,0.8975,0.8979,0.89745,0.89765,75200000.0
2009-01-09 09:01:00,0.89765,0.89765,0.89755,0.8976,42000000.0
2009-01-09 09:02:00,0.8976,0.8976,0.89745,0.89755,58800000.0
2009-01-09 09:03:00,0.8975,0.89755,0.8975,0.89755,28800000.0
2009-01-09 09:04:00,0.8975,0.89755,0.89715,0.89715,95600000.0
2009-01-09 09:05:00,0.8972,0.8975,0.8972,0.89745,127600000.0
2009-01-09 09:06:00,0.8975,0.89775,0.8974,0.89765,118400000.0
2009-01-09 09:07:00,0.89775,0.8978,0.89755,0.89755,51600000.0
2009-01-09 09:08:00,0.89765,0.8977,0.89725,0.8973,117200000.0
2009-01-09 09:09:00,0.89725,0.8973,0.8971,0.89715,163600000.0
2009-01-09 09:10:00,0.8972,0.8972,0.897,0.89715,215000000.0
2009-01-09 09:11:00,0.89715,0.8973,0.89715,0.89715,96400000.0
2009-01-09 09:12:00,0.8972,0.89735,0.8972,0.89725,56400000.0
2009-01-09 09:13:00,0.8973,0.89735,0.8971,0.89725,94400000.0
2009-01-09 09:14:00,0.8972,0.89735,0.89705,0.8973,115200000.0
2009-01-09 09:15:00,0.89735,0.89735,0.8972,0.89725,61600000.0
2009-01-09 09:16:00,0.89725,0.89735,0.89725,0.8973,30800000.0
2009-01-09 09:17:00,0.89725,0.8974,0.89715,0.8973,101400000.0
2009-01-09 09:18:00,0.89735,0.8974,0.8973,0.8973,68800000.0
2009-01-09 09:19:00,0.8973,0.8974,0.89695,0.8972,139800000.0
2009-01-09 09:20:00,0.89725,0.89745,0.89685,0.89695,189600000.0
2009-01-09 09:21:00,0.897,0.89715,0.89695,0.897,116000000.0
2009-01-09 09:22:00,0.89705,0.8971,0.89685,0.89695,173400000.0
2009-01-09 09:23:00,0.89695,0.89705,0.8969,0.8969,82000000.0
2009-01-09 09:24:00,0.89695,0.8971,0.89675,0.897,203200000.0
2009-01-09 09:25:00,0.89695,0.89715,0.89675,0.8971,201600000.0
2009-01-09 09:26:00,0.8971,0.8973,0.8971,0.89715,86800000.0
2009-01-09 09:27:00,0.8971,0.89785,0.8971,0.8977,186000000.0
2009-01-09 09:28:00,0.89765,0.89775,0.89725,0.89755,265800000.0
2009-01-09 09:29:00,0.89755,0.8977,0.8975,0.8976,198400000.0
2009-01-09 09:30:00,0.8976,0.8976,0.8973,0.89735,163600000.0
2009-01-09 09:31:00,0.8973,0.8973,0.897,0.89705,243000000.0
2009-01-09 09:32:00,0.89705,0.89705,0.8964,0.89685,194000000.0
2009-01-09 09:33:00,0.89685,0.897,0.8968,0.8968,145200000.0
2009-01-09 09:34:00,0.8968,0.89695,0.89645,0.8966,166500000.0
2009-01-09 09:35:00,0.89665,0.89675,0.8965,0.89675,129200000.0
2009-01-09 09:36:00,0.89675,0.89715,0.89675,0.89685,131600000.0
2009-01-09 09:37:00,0.89685,0.89695,0.89665,0.8969,161000000.0
2009-01-09 09:38:00,0.89685,0.89715,0.89665,0.897,123200000.0
2009-01-09 09:39:00,0.89705,0.89725,0.89705,0.8972,63300000.0
2009-01-09 09:40:00,0.89725,0.8973,0.8972,0.8973,77400000.0
2009-01-09 09:41:00,0.8973,0.89775,0.8973,0.8977,167400000.0
2009-01-09 09:42:00,0.8977,0.89775,0.89765,0.89775,69600000.0
2009-01-09 09:43:00,0.89775,0.8978,0.8977,0.89775,138200000.0
2009-01-09 09:44:00,0.89775,0.8978,0.8972,0.89735,143400000.0
2009-01-09 09:45:00,0.8974,0.89745,0.89715,0.89735,150200000.0
2009-01-09 09:46:00,0.89735,0.89735,0.89695,0.8971,290800000.0
2009-01-09 09:47:00,0.8971,0.8973,0.89695,0.8973,149600000.0
2009-01-09 09:48:00,0.89735,0.8975,0.897,0.8971,224800000.0
2009-01-09 09:49:00,0.8971,0.89715,0.89645,0.89645,177200000.0
2009-01-09 09:50:00,0.89645,0.8967,0.89615,0.89655,299200000.0
2009-01-09 09:51:00,0.89655,0.8968,0.89635,0.8968,271000000.0
2009-01-09 09:52:00,0.89675,0.8971,0.89655,0.8968,203000000.0
2009-01-09 09:53:00,0.8968,0.8972,0.8968,0.89715,140800000.0
2009-01-09 09:54:00,0.89715,0.8972,0.89705,0.89705,115600000.0
2009-01-09 09:55:00,0.89705,0.8972,0.897,0.897,104000000.0
2009-01-09 09:56:00,0.897,0.89725,0.89685,0.89715,171200000.0
2009-01-09 09:57:00,0.8972,0.89745,0.8971,0.89715,115600000.0
2009-01-09 09:58:00,0.8972,0.8974,0.8972,0.89725,230200000.0
2009-01-09 09:59:00,0.8972,0.89745,0.897,0.89735,239200000.0
2009-01-09 10:00:00,0.89735,0.89765,0.89705,0.89705,287600000.0
2009-01-09 10:01:00,0.89705,0.8972,0.89705,0.8972,50000000.0
2009-01-09 10:02:00,0.8972,0.8975,0.8972,0.89745,190200000.0
2009-01-09 10:03:00,0.89745,0.8975,0.89715,0.89715,213200000.0
2009-01-09 10:04:00,0.89715,0.89725,0.897,0.89705,143600000.0
2009-01-09 10:05:00,0.89715,0.89725,0.89705,0.8971,203000000.0
2009-01-09 10:06:00,0.8971,0.89725,0.8971,0.8972,95200000.0
2009-01-09 10:07:00,0.89715,0.8972,0.897,0.89705,130600000.0
2009-01-09 10:08:00,0.89705,0.89755,0.89705,0.8975,120400000.0
2009-01-09 10:09:00,0.89755,0.89765,0.89695,0.897,218400000.0
2009-01-09 10:10:00,0.897,0.8973,0.897,0.8973,171200000.0
2009-01-09 10:11:00,0.89725,0.89735,0.8972,0.89735,78400000.0
2009-01-09 10:12:00,0.89745,0.8975,0.89725,0.89745,149600000.0
2009-01-09 10:13:00,0.8975,0.89755,0.8972,0.89745,183000000.0
2009-01-09 10:14:00,0.89745,0.89765,0.8969,0.8971,305200000.0
2009-01-09 10:15:00,0.8971,0.89735,0.89675,0.897,154800000.0
2009-01-09 10:16:00,0.897,0.897,0.89675,0.8969,171600000.0
2009-01-09 10:17:00,0.8969,0.89695,0.89635,0.89645,301200000.0
2009-01-09 10:18:00,0.8964,0.89645,0.89595,0.89605,203600000.0
2009-01-09 10:19:00,0.89605,0.89605,0.8959,0.896,231800000.0
2009-01-09 10:20:00,0.896,0.89615,0.89595,0.8961,158000000.0
2009-01-09 10:21:00,0.8961,0.8964,0.8961,0.8963,184200000.0
2009-01-09 10:22:00,0.8963,0.89635,0.89615,0.8962,158600000.0
2009-01-09 10:23:00,0.8962,0.8964,0.89615,0.8964,73000000.0
2009-01-09 10:24:00,0.8964,0.89645,0.89615,0.89625,157400000.0
2009-01-09 10:25:00,0.8962,0.8965,0.896,0.896,125000000.0
2009-01-09 10:26:00,0.896,0.89615,0.896,0.896,141600000.0
2009-01-09 10:27:00,0.896,0.89625,0.896,0.8962,101200000.0
2009-01-09 10:28:00,0.89625,0.8963,0.89615,0.8962,155600000.0
2009-01-09 10:29:00,0.8962,0.8963,0.89615,0.89625,64200000.0
2009-01-09 10:30:00,0.8963,0.8963,0.89615,0.89615,62600000.0
2009-01-09 10:31:00,0.89615,0.89665,0.89615,0.89665,113200000.0
2009-01-09 10:32:00,0.89665,0.89755,0.89665,0.89755,254000000.0
2009-01-09 10:33:00,0.8975,0.89755,0.89715,0.89725,205000000.0
2009-01-09 10:34:00,0.8973,0.8983,0.8973,0.8981,291600000.0
2009-01-09 10:35:00,0.89815,0.89815,0.89755,0.89785,218200000.0
2009-01-09 10:36:00,0.8979,0.89795,0.8977,0.8977,178400000.0
2009-01-09 10:37:00,0.8977,0.89785,0.8977,0.89785,74600000.0
2009-01-09 10:38:00,0.89785,0.89785,0.8977,0.89775,154800000.0
2009-01-09 10:39:00,0.8977,0.8978,0.89765,0.8977,182400000.0
2009-01-09 10:40:00,0.89775,0.89785,0.8977,0.8978,200400000.0
2009-01-09 10:41:00,0.89785,0.8979,0.8978,0.8979,168800000.0
2009-01-09 10:42:00,0.89795,0.8983,0.89795,0.89825,215400000.0
2009-01-09 10:43:00,0.8982,0.89835,0.8981,0.89815,195400000.0
2009-01-09 10:44:00,0.89815,0.89835,0.898,0.8983,277000000.0
2009-01-09 10:45:00,0.8985,0.89915,0.8985,0.89915,260200000.0
2009-01-09 10:46:00,0.89915,0.8995,0.89905,0.89925,306600000.0
2009-01-09 10:47:00,0.89925,0.89925,0.89815,0.8984,249400000.0
2009-01-09 10:48:00,0.8984,0.89875,0.89825,0.8985,232800000.0
2009-01-09 10:49:00,0.8985,0.8987,0.89845,0.8987,103000000.0
2009-01-09 10:50:00,0.89865,0.89885,0.8984,0.8986,219200000.0
2009-01-09 10:51:00,0.8986,0.8993,0.8986,0.8993,121800000.0
2009-01-09 10:52:00,0.8993,0.8993,0.89895,0.89895,231400000.0
2009-01-09 10:53:00,0.89895,0.89905,0.89875,0.89875,168000000.0
2009-01-09 10:54:00,0.89885,0.8989,0.89855,0.89855,260000000.0
2009-01-09 10:55:00,0.89855,0.89895,0.89845,0.8989,318600000.0
2009-01-09 10:56:00,0.89895,0.899,0.8987,0.899,236800000.0
2009-01-09 10:57:00,0.8989,0.899,0.89875,0.8988,109000000.0
2009-01-09 10:58:00,0.8988,0.8989,0.8986,0.89865,188800000.0
2009-01-09 10:59:00,0.89865,0.8989,0.89855,0.89875,255200000.0
2009-01-09 11:00:00,0.8987,0.89895,0.8987,0.89875,323600000.0
2009-01-09 11:01:00,0.89885,0.8989,0.89875,0.89885,162400000.0
2009-01-09 11:02:00,0.89895,0.8991,0.89875,0.89905,296200000.0
2009-01-09 11:03:00,0.89905,0.89925,0.89905,0.8991,212300000.0
2009-01-09 11:04:00,0.8991,0.89925,0.8991,0.89915,172400000.0
2009-01-09 11:05:00,0.8992,0.89935,0.89915,0.89925,257200000.0
2009-01-09 11:06:00,0.89925,0.89935,0.8992,0.89925,192400000.0
2009-01-09 11:07:00,0.8992,0.89935,0.8992,0.8993,176600000.0
2009-01-09 11:08:00,0.8993,0.8993,0.89905,0.89915,234600000.0
2009-01-09 11:09:00,0.89925,0.89925,0.8988,0.89895,232800000.0
2009-01-09 11:10:00,0.8991,0.8992,0.89905,0.89915,184600000.0
2009-01-09 11:11:00,0.89915,0.89975,0.8991,0.8996,275200000.0
2009-01-09 11:12:00,0.8996,0.8996,0.89915,0.8992,175600000.0
2009-01-09 11:13:00,0.89915,0.8993,0.89915,0.8993,229200000.0
2009-01-09 11:14:00,0.8993,0.9001,0.8993,0.9001,160800000.0
2009-01-09 11:15:00,0.9,0.9003,0.8999,0.90025,249600000.0
2009-01-09 11:16:00,0.90025,0.90095,0.90025,0.90095,282600000.0
2009-01-09 11:17:00,0.90095,0.90175,0.9007,0.9016,308000000.0
2009-01-09 11:18:00,0.90165,0.9017,0.9013,0.90155,238800000.0
2009-01-09 11:19:00,0.9014,0.9018,0.90125,0.9018,212000000.0
2009-01-09 11:20:00,0.9018,0.9018,0.90155,0.9018,274500000.0
2009-01-09 11:21:00,0.90185,0.90265,0.90185,0.90255,265400000.0
2009-01-09 11:22:00,0.90265,0.90415,0.9026,0.90415,331600000.0
2009-01-09 11:23:00,0.9042,0.9042,0.90385,0.9039,267400000.0
2009-01-09 11:24:00,0.9039,0.904,0.90325,0.90325,347400000.0
2009-01-09 11:25:00,0.90325,0.9033,0.90275,0.9028,209000000.0
2009-01-09 11:26:00,0.9028,0.9029,0.9027,0.90275,177000000.0
2009-01-09 11:27:00,0.90275,0.90295,0.90245,0.9025,194000000.0
2009-01-09 11:28:00,0.9026,0.90285,0.9026,0.90285,121400000.0
2009-01-09 11:29:00,0.90285,0.9029,0.90235,0.90235,169000000.0
2009-01-09 11:30:00,0.90265,0.90455,0.9025,0.9042,318400000.0
2009-01-09 11:31:00,0.9042,0.9042,0.9037,0.9037,193200000.0
2009-01-09 11:32:00,0.90365,0.90365,0.9028,0.9029,195400000.0
2009-01-09 11:33:00,0.9031,0.9031,0.90265,0.9027,132200000.0
2009-01-09 11:34:00,0.9027,0.90295,0.90265,0.90295,143600000.0
2009-01-09 11:35:00,0.90295,0.90295,0.902,0.902,156600000.0
2009-01-09 11:36:00,0.90215,0.9026,0.90195,0.9024,152600000.0
2009-01-09 11:37:00,0.9024,0.90255,0.90195,0.90195,194200000.0
2009-01-09 11:38:00,0.902,0.902,0.90165,0.9018,110200000.0
2009-01-09 11:39:00,0.9018,0.9021,0.9015,0.90165,166100000.0
2009-01-09 11:40:00,0.90165,0.902,0.90165,0.90185,185600000.0
2009-01-09 11:41:00,0.90185,0.90225,0.90185,0.90225,134800000.0
2009-01-09 11:42:00,0.90225,0.90235,0.90215,0.90225,139400000.0
2009-01-09 11:43:00,0.90225,0.90255,0.90225,0.90255,93200000.0
2009-01-09 11:44:00,0.9025,0.9029,0.9025,0.90285,72600000.0
2009-01-09 11:45:00,0.90285,0.9029,0.9028,0.9028,151600000.0
2009-01-09 11:46:00,0.9028,0.90285,0.90255,0.90285,255800000.0
2009-01-09 11:47:00,0.90285,0.90325,0.90285,0.903,153200000.0
2009-01-09 11:48:00,0.903,0.903,0.90275,0.9028,85200000.0
2009-01-09 11:49:00,0.9027,0.9027,0.90245,0.9025,133400000.0
2009-01-09 11:50:00,0.90245,0.90275,0.9024,0.90275,154600000.0
2009-01-09 11:51:00,0.9028,0.9028,0.90255,0.90255,191200000.0
2009-01-09 11:52:00,0.90255,0.9027,0.9022,0.9027,163200000.0
2009-01-09 11:53:00,0.9027,0.90285,0.9026,0.90265,188400000.0
2009-01-09 11:54:00,0.90265,0.90265,0.90205,0.9021,162000000.0
2009-01-09 11:55:00,0.9021,0.9021,0.9017,0.9017,138600000.0
2009-01-09 11:56:00,0.9017,0.90225,0.9015,0.9021,251400000.0
2009-01-09 11:57:00,0.9021,0.90225,0.902,0.902,172600000.0
2009-01-09 11:58:00,0.90195,0.902,0.90135,0.9017,194000000.0
2009-01-09 11:59:00,0.90165,0.902,0.9016,0.90195,152200000.0
2009-01-09 12:00:00,0.90205,0.90325,0.902,0.90315,234200000.0
2009-01-09 12:01:00,0.9031,0.9032,0.90225,0.90255,223600000.0
2009-01-09 12:02:00,0.90255,0.9029,0.9022,0.90235,217200000.0
2009-01-09 12:03:00,0.90235,0.90275,0.90235,0.90255,204600000.0
2009-01-09 12:04:00,0.90255,0.90255,0.902,0.90205,190000000.0
2009-01-09 12:05:00,0.90205,0.9027,0.902,0.90265,180800000.0
2009-01-09 12:06:00,0.90265,0.90265,0.9024,0.9024,137200000.0
2009-01-09 12:07:00,0.90235,0.9025,0.9022,0.90225,159800000.0
2009-01-09 12:08:00,0.90235,0.90265,0.9023,0.9026,92800000.0
2009-01-09 12:09:00,0.9027,0.9028,0.9026,0.9026,70600000.0
2009-01-09 12:10:00,0.9026,0.9029,0.9026,0.9028,123200000.0
2009-01-09 12:11:00,0.90285,0.903,0.9028,0.90285,108600000.0
2009-01-09 12:12:00,0.90285,0.90315,0.9028,0.90315,111000000.0
2009-01-09 12:13:00,0.9031,0.9031,0.90265,0.90275,196600000.0
2009-01-09 12:14:00,0.90275,0.90275,0.90175,0.9018,231800000.0
2009-01-09 12:15:00,0.90185,0.9019,0.9016,0.9018,206200000.0
2009-01-09 12:16:00,0.9019,0.9019,0.9016,0.9017,79000000.0
2009-01-09 12:17:00,0.9017,0.90175,0.90155,0.90155,150400000.0
2009-01-09 12:18:00,0.90155,0.9016,0.9014,0.9015,108000000.0
2009-01-09 12:19:00,0.9014,0.90145,0.90095,0.9011,70600000.0
2009-01-09 12:20:00,0.9012,0.90135,0.90105,0.9012,172400000.0
2009-01-09 12:21:00,0.9012,0.9012,0.9004,0.90055,261400000.0
2009-01-09 12:22:00,0.9005,0.9009,0.90045,0.9008,205200000.0
2009-01-09 12:23:00,0.9009,0.90105,0.9008,0.901,176200000.0
2009-01-09 12:24:00,0.9009,0.901,0.90065,0.9007,112200000.0
2009-01-09 12:25:00,0.9007,0.90085,0.9007,0.90085,77800000.0
2009-01-09 12:26:00,0.9008,0.9009,0.9,0.9,180200000.0
2009-01-09 12:27:00,0.9,0.9003,0.89925,0.8996,199600000.0
2009-01-09 12:28:00,0.8996,0.8997,0.89955,0.8996,104000000.0
2009-01-09 12:29:00,0.8996,0.8998,0.8995,0.8998,128400000.0
2009-01-09 12:30:00,0.8999,0.90045,0.8999,0.90035,183200000.0
2009-01-09 12:31:00,0.90035,0.9006,0.8994,0.8994,185000000.0
2009-01-09 12:32:00,0.89935,0.89945,0.89845,0.89935,295000000.0
2009-01-09 12:33:00,0.89935,0.8997,0.89925,0.8996,200600000.0
2009-01-09 12:34:00,0.8996,0.90035,0.89955,0.9002,243800000.0
2009-01-09 12:35:00,0.9002,0.90055,0.9002,0.9003,163400000.0
2009-01-09 12:36:00,0.90035,0.90035,0.9,0.90015,239200000.0
2009-01-09 12:37:00,0.90015,0.90025,0.89995,0.9,139200000.0
2009-01-09 12:38:00,0.9,0.90025,0.8998,0.9002,237000000.0
2009-01-09 12:39:00,0.9002,0.90025,0.8997,0.8997,133800000.0
2009-01-09 12:40:00,0.8997,0.8997,0.89905,0.8991,162800000.0
2009-01-09 12:41:00,0.8992,0.89925,0.89815,0.8984,122800000.0
2009-01-09 12:42:00,0.89835,0.89905,0.89825,0.89895,151000000.0
2009-01-09 12:43:00,0.89895,0.89915,0.89885,0.89915,137200000.0
2009-01-09 12:44:00,0.89915,0.89925,0.89915,0.89915,131800000.0
2009-01-09 12:45:00,0.89915,0.8993,0.89915,0.89915,160200000.0
2009-01-09 12:46:00,0.89915,0.89915,0.899,0.8991,186800000.0
2009-01-09 12:47:00,0.899,0.89905,0.89825,0.8983,206200000.0
2009-01-09 12:48:00,0.89845,0.89875,0.89845,0.8985,174200000.0
2009-01-09 12:49:00,0.8985,0.8988,0.8985,0.89865,193200000.0
2009-01-09 12:50:00,0.8987,0.8989,0.89855,0.89855,161400000.0
2009-01-09 12:51:00,0.89855,0.89855,0.89815,0.89815,216400000.0
2009-01-09 12:52:00,0.89825,0.8983,0.8981,0.8981,197400000.0
2009-01-09 12:53:00,0.89815,0.8985,0.89805,0.8984,163800000.0
2009-01-09 12:54:00,0.89835,0.8986,0.89835,0.8986,100400000.0
2009-01-09 12:55:00,0.8986,0.8988,0.89845,0.89845,218000000.0
2009-01-09 12:56:00,0.89845,0.89865,0.89845,0.89855,159200000.0
2009-01-09 12:57:00,0.8985,0.8986,0.8982,0.89825,215000000.0
2009-01-09 12:58:00,0.8982,0.89895,0.89815,0.89885,299800000.0
2009-01-09 12:59:00,0.89875,0.89895,0.8987,0.89875,280200000.0
2009-01-09 13:00:00,0.89865,0.8988,0.8982,0.8985,206800000.0
2009-01-09 13:01:00,0.8985,0.8989,0.8984,0.89855,122200000.0
2009-01-09 13:02:00,0.8985,0.8987,0.89835,0.89835,162400000.0
2009-01-09 13:03:00,0.8983,0.8989,0.89825,0.8983,226000000.0
2009-01-09 13:04:00,0.8983,0.89835,0.89795,0.89835,214200000.0
2009-01-09 13:05:00,0.89835,0.89835,0.89805,0.89815,149400000.0
2009-01-09 13:06:00,0.89815,0.8983,0.89815,0.89815,107800000.0
2009-01-09 13:07:00,0.89815,0.89835,0.89805,0.89835,113200000.0
2009-01-09 13:08:00,0.89835,0.89835,0.8982,0.89835,112800000.0
2009-01-09 13:09:00,0.89835,0.89835,0.8981,0.89815,150800000.0
2009-01-09 13:10:00,0.89815,0.89825,0.898,0.898,84600000.0
2009-01-09 13:11:00,0.898,0.898,0.8976,0.89775,144800000.0
2009-01-09 13:12:00,0.89775,0.8979,0.8977,0.89775,79400000.0
2009-01-09 13:13:00,0.8978,0.8979,0.89725,0.89735,186200000.0
2009-01-09 13:14:00,0.89735,0.89755,0.89715,0.89755,173400000.0
2009-01-09 13:15:00,0.89755,0.89775,0.8974,0.89775,148600000.0
2009-01-09 13:16:00,0.8977,0.8978,0.8973,0.89755,169200000.0
2009-01-09 13:17:00,0.89755,0.89775,0.89755,0.89765,75200000.0
2009-01-09 13:18:00,0.89765,0.89815,0.8976,0.89795,192200000.0
2009-01-09 13:19:00,0.89795,0.89815,0.8978,0.8978,173200000.0
2009-01-09 13:20:00,0.8978,0.89795,0.89725,0.89725,128800000.0
2009-01-09 13:21:00,0.8973,0.8976,0.89705,0.89715,219800000.0
2009-01-09 13:22:00,0.89715,0.89725,0.8965,0.8971,201800000.0
2009-01-09 13:23:00,0.8972,0.8972,0.89665,0.897,228700000.0
2009-01-09 13:24:00,0.897,0.8975,0.897,0.8973,206600000.0
2009-01-09 13:25:00,0.89725,0.89725,0.8967,0.89675,189000000.0
2009-01-09 13:26:00,0.8967,0.89685,0.8966,0.8968,92800000.0
2009-01-09 13:27:00,0.89675,0.8968,0.8967,0.89675,69800000.0
2009-01-09 13:28:00,0.89675,0.89715,0.89675,0.89715,114800000.0
2009-01-09 13:29:00,0.89715,0.89735,0.89715,0.89715,108800000.0
2009-01-09 13:30:00,0.89715,0.8972,0.89715,0.8972,33800000.0
2009-01-09 13:31:00,0.8972,0.89735,0.8972,0.8973,58000000.0
2009-01-09 13:32:00,0.8973,0.8974,0.8973,0.8973,74800000.0
2009-01-09 13:33:00,0.8973,0.8975,0.8972,0.89745,157000000.0
2009-01-09 13:34:00,0.8975,0.8977,0.89745,0.8977,190800000.0
2009-01-09 13:35:00,0.89765,0.89815,0.89765,0.89815,122000000.0
2009-01-09 13:36:00,0.89815,0.89815,0.8977,0.8978,158000000.0
2009-01-09 13:37:00,0.8978,0.898,0.89735,0.89735,192400000.0
2009-01-09 13:38:00,0.89735,0.8975,0.89705,0.8972,163300000.0
2009-01-09 13:39:00,0.89715,0.89735,0.89705,0.89705,128600000.0
2009-01-09 13:40:00,0.8971,0.89715,0.89695,0.897,143400000.0
2009-01-09 13:41:00,0.8969,0.89715,0.89675,0.89675,227800000.0
2009-01-09 13:42:00,0.89675,0.89675,0.89625,0.89625,202400000.0
2009-01-09 13:43:00,0.89625,0.8964,0.89565,0.89635,241000000.0
2009-01-09 13:44:00,0.89635,0.8966,0.89625,0.89645,116000000.0
2009-01-09 13:45:00,0.89645,0.89685,0.8964,0.8968,98200000.0
2009-01-09 13:46:00,0.89695,0.8971,0.89685,0.8971,162000000.0
2009-01-09 13:47:00,0.89705,0.8973,0.897,0.89725,76400000.0
2009-01-09 13:48:00,0.89725,0.89725,0.89705,0.8971,66000000.0
2009-01-09 13:49:00,0.8971,0.898,0.8971,0.8978,167900000.0
2009-01-09 13:50:00,0.8978,0.898,0.8977,0.8978,103200000.0
2009-01-09 13:51:00,0.89785,0.89815,0.8978,0.8981,103800000.0
2009-01-09 13:52:00,0.89815,0.89825,0.898,0.8981,125200000.0
2009-01-09 13:53:00,0.8981,0.89815,0.8977,0.8977,167400000.0
2009-01-09 13:54:00,0.8977,0.89785,0.8975,0.8975,160600000.0
2009-01-09 13:55:00,0.89755,0.8978,0.89745,0.89775,157400000.0
2009-01-09 13:56:00,0.89765,0.8978,0.8976,0.89775,164800000.0
2009-01-09 13:57:00,0.89775,0.8979,0.8977,0.8977,124800000.0
2009-01-09 13:58:00,0.89775,0.89775,0.89735,0.89735,113400000.0
2009-01-09 13:59:00,0.89735,0.89765,0.89715,0.89715,175000000.0
2009-01-09 14:00:00,0.89715,0.89725,0.89675,0.89675,211000000.0
2009-01-09 14:01:00,0.89675,0.89685,0.8964,0.89685,175800000.0
2009-01-09 14:02:00,0.89685,0.89705,0.89665,0.89695,131000000.0
2009-01-09 14:03:00,0.89695,0.89695,0.8966,0.8967,131900000.0
2009-01-09 14:04:00,0.8967,0.8968,0.8967,0.89675,126000000.0
2009-01-09 14:05:00,0.89675,0.89685,0.8967,0.89675,101400000.0
2009-01-09 14:06:00,0.8968,0.89695,0.89665,0.8967,109600000.0
2009-01-09 14:07:00,0.8967,0.89675,0.8965,0.89655,131800000.0
2009-01-09 14:08:00,0.89655,0.89655,0.8963,0.8963,108800000.0
2009-01-09 14:09:00,0.89625,0.89625,0.89505,0.8951,191100000.0
2009-01-09 14:10:00,0.895,0.8953,0.89475,0.8953,221600000.0
2009-01-09 14:11:00,0.8953,0.8955,0.8952,0.89535,261800000.0
2009-01-09 14:12:00,0.8954,0.8957,0.8943,0.8943,190600000.0
2009-01-09 14:13:00,0.8943,0.89445,0.8941,0.8944,304000000.0
2009-01-09 14:14:00,0.8944,0.8946,0.89425,0.8943,149800000.0
2009-01-09 14:15:00,0.8943,0.89445,0.89415,0.89435,263600000.0
2009-01-09 14:16:00,0.89435,0.89435,0.8937,0.89385,165400000.0
2009-01-09 14:17:00,0.89385,0.89435,0.89365,0.89385,233600000.0
2009-01-09 14:18:00,0.89385,0.8941,0.8934,0.8941,199800000.0
2009-01-09 14:19:00,0.8941,0.89455,0.8939,0.894,275600000.0
2009-01-09 14:20:00,0.894,0.89435,0.894,0.8942,228600000.0
2009-01-09 14:21:00,0.89415,0.89485,0.89415,0.8947,216600000.0
2009-01-09 14:22:00,0.89475,0.89475,0.89425,0.89425,95400000.0
2009-01-09 14:23:00,0.8942,0.8942,0.8937,0.8938,202600000.0
2009-01-09 14:24:00,0.8938,0.89435,0.8938,0.89435,108400000.0
2009-01-09 14:25:00,0.8944,0.8946,0.8943,0.8943,119600000.0
2009-01-09 14:26:00,0.8943,0.8943,0.89345,0.89345,161000000.0
2009-01-09 14:27:00,0.89345,0.89365,0.89345,0.8935,133800000.0
2009-01-09 14:28:00,0.8935,0.89385,0.89335,0.89345,157700000.0
2009-01-09 14:29:00,0.89345,0.8938,0.8934,0.8938,162600000.0
2009-01-09 14:30:00,0.8938,0.89385,0.89345,0.89345,184800000.0
2009-01-09 14:31:00,0.89345,0.89355,0.89315,0.89315,172600000.0
2009-01-09 14:32:00,0.89315,0.89315,0.8925,0.8926,193200000.0
2009-01-09 14:33:00,0.89265,0.89285,0.8925,0.89265,209600000.0
2009-01-09 14:34:00,0.89265,0.8928,0.89215,0.8922,192600000.0
2009-01-09 14:35:00,0.8922,0.8923,0.89215,0.8922,254400000.0
2009-01-09 14:36:00,0.8922,0.89255,0.8922,0.89255,192600000.0
2009-01-09 14:37:00,0.8924,0.8924,0.8923,0.89235,93400000.0
2009-01-09 14:38:00,0.8923,0.89235,0.8922,0.89225,128400000.0
2009-01-09 14:39:00,0.89225,0.89225,0.8922,0.89225,144600000.0
2009-01-09 14:40:00,0.89225,0.8924,0.8922,0.89235,130400000.0
2009-01-09 14:41:00,0.89235,0.8924,0.89225,0.89225,117400000.0
2009-01-09 14:42:00,0.89225,0.8925,0.89225,0.89235,130800000.0
2009-01-09 14:43:00,0.89245,0.89265,0.8922,0.8923,228000000.0
2009-01-09 14:44:00,0.89235,0.89255,0.8923,0.8924,53400000.0
2009-01-09 14:45:00,0.8925,0.89325,0.8923,0.8932,253400000.0
2009-01-09 14:46:00,0.8932,0.89375,0.8932,0.89375,156600000.0
2009-01-09 14:47:00,0.8938,0.8944,0.8937,0.89435,161200000.0
2009-01-09 14:48:00,0.89435,0.8944,0.894,0.894,177400000.0
2009-01-09 14:49:00,0.8941,0.8941,0.8938,0.8939,152600000.0
2009-01-09 14:50:00,0.8938,0.89395,0.8938,0.89395,61200000.0
2009-01-09 14:51:00,0.89395,0.89405,0.8939,0.89395,115400000.0
2009-01-09 14:52:00,0.89395,0.89395,0.8938,0.89395,136400000.0
2009-01-09 14:53:00,0.89395,0.8941,0.89385,0.89405,118000000.0
2009-01-09 14:54:00,0.89405,0.8945,0.89405,0.8944,127400000.0
2009-01-09 14:55:00,0.8944,0.89445,0.89395,0.894,111000000.0
2009-01-09 14:56:00,0.89395,0.89395,0.8934,0.8935,180200000.0
2009-01-09 14:57:00,0.89345,0.8936,0.8934,0.8936,93400000.0
2009-01-09 14:58:00,0.8936,0.8938,0.89355,0.8937,83800000.0
2009-01-09 14:59:00,0.8937,0.8938,0.8937,0.8938,56200000.0
2009-01-09 15:00:00,0.89375,0.8938,0.8937,0.8937,116600000.0
2009-01-09 15:01:00,0.8937,0.8937,0.89365,0.8937,61600000.0
2009-01-09 15:02:00,0.8937,0.8938,0.8937,0.8938,52400000.0
2009-01-09 15:03:00,0.89375,0.8938,0.8936,0.8936,61000000.0
2009-01-09 15:04:00,0.8936,0.8936,0.8931,0.8931,79000000.0
2009-01-09 15:05:00,0.8931,0.8933,0.893,0.89315,176200000.0
2009-01-09 15:06:00,0.89315,0.89325,0.8931,0.8931,110800000.0
2009-01-09 15:07:00,0.8931,0.8937,0.8931,0.8937,131800000.0
2009-01-09 15:08:00,0.8937,0.89385,0.89365,0.89385,54000000.0
2009-01-09 15:09:00,0.89375,0.89405,0.8936,0.89405,175400000.0
2009-01-09 15:10:00,0.89405,0.8944,0.894,0.8944,128800000.0
2009-01-09 15:11:00,0.8944,0.89445,0.8943,0.8944,139000000.0
2009-01-09 15:12:00,0.89435,0.89435,0.894,0.8942,219000000.0
2009-01-09 15:13:00,0.8942,0.8945,0.89415,0.89435,263000000.0
2009-01-09 15:14:00,0.89435,0.89475,0.8942,0.89475,179000000.0
2009-01-09 15:15:00,0.89475,0.89485,0.89465,0.8948,101800000.0
2009-01-09 15:16:00,0.8947,0.8947,0.89395,0.8943,168000000.0
2009-01-09 15:17:00,0.8943,0.895,0.8943,0.895,196600000.0
2009-01-09 15:18:00,0.895,0.895,0.8945,0.89455,212800000.0
2009-01-09 15:19:00,0.89455,0.8949,0.89445,0.89475,216400000.0
2009-01-09 15:20:00,0.8947,0.8948,0.8945,0.8947,225000000.0
2009-01-09 15:21:00,0.8947,0.8947,0.89465,0.8947,130800000.0
2009-01-09 15:22:00,0.8947,0.8947,0.89415,0.89415,187000000.0
2009-01-09 15:23:00,0.8942,0.8944,0.89415,0.89435,122200000.0
2009-01-09 15:24:00,0.89425,0.89435,0.8941,0.8942,162000000.0
2009-01-09 15:25:00,0.89425,0.8944,0.89425,0.89435,65000000.0
2009-01-09 15:26:00,0.8944,0.8945,0.89345,0.8941,197400000.0
2009-01-09 15:27:00,0.89405,0.89505,0.89405,0.89505,189000000.0
2009-01-09 15:28:00,0.8951,0.89515,0.89415,0.8948,119400000.0
2009-01-09 15:29:00,0.8948,0.89485,0.894,0.8946,135000000.0
2009-01-09 15:30:00,0.89465,0.89525,0.8923,0.89525,269000000.0
2009-01-09 15:31:00,0.8954,0.8958,0.8951,0.89515,284000000.0
2009-01-09 15:32:00,0.89515,0.89515,0.8934,0.89515,173400000.0
2009-01-09 15:33:00,0.8953,0.8956,0.8942,0.8955,190400000.0
2009-01-09 15:34:00,0.89545,0.8961,0.8948,0.89565,182800000.0
2009-01-09 15:35:00,0.89565,0.896,0.895,0.896,164200000.0
2009-01-09 15:36:00,0.89605,0.89605,0.89535,0.8958,129000000.0
2009-01-09 15:37:00,0.8958,0.89625,0.89555,0.896,150000000.0
2009-01-09 15:38:00,0.896,0.896,0.89505,0.89545,145500000.0
2009-01-09 15:39:00,0.8954,0.8962,0.8949,0.89605,141000000.0
2009-01-09 15:40:00,0.8961,0.8966,0.89585,0.89585,217800000.0
2009-01-09 15:41:00,0.8959,0.8959,0.8944,0.8949,192800000.0
2009-01-09 15:42:00,0.89505,0.8954,0.895,0.89535,157800000.0
2009-01-09 15:43:00,0.89525,0.89585,0.8949,0.89565,189200000.0
2009-01-09 15:44:00,0.89565,0.8957,0.8941,0.8947,143400000.0
2009-01-09 15:45:00,0.89455,0.89505,0.89435,0.895,165600000.0
2009-01-09 15:46:00,0.89515,0.89515,0.89295,0.89355,197800000.0
2009-01-09 15:47:00,0.89355,0.8937,0.8929,0.8937,144000000.0
2009-01-09 15:48:00,0.89385,0.8953,0.8938,0.8943,158800000.0
2009-01-09 15:49:00,0.8942,0.89435,0.8935,0.89395,167200000.0
2009-01-09 15:50:00,0.8942,0.895,0.8938,0.895,189600000.0
2009-01-09 15:51:00,0.89495,0.89495,0.8942,0.89475,245400000.0
2009-01-09 15:52:00,0.89475,0.8949,0.89445,0.89485,210800000.0
2009-01-09 15:53:00,0.8948,0.89495,0.8942,0.8943,139600000.0
2009-01-09 15:54:00,0.89425,0.89435,0.8939,0.89425,203400000.0
2009-01-09 15:55:00,0.89425,0.89445,0.8937,0.8937,252000000.0
2009-01-09 15:56:00,0.89365,0.89385,0.89355,0.8936,205000000.0
2009-01-09 15:57:00,0.89365,0.89375,0.89315,0.89335,196000000.0
2009-01-09 15:58:00,0.89335,0.89365,0.8933,0.89335,159800000.0
2009-01-09 15:59:00,0.8934,0.8935,0.89335,0.89345,122200000.0
2009-01-09 16:00:00,0.89345,0.89365,0.893,0.89315,158400000.0
2009-01-09 16:01:00,0.89315,0.89315,0.8925,0.8928,181200000.0
2009-01-09 16:02:00,0.8928,0.8928,0.89045,0.8907,228600000.0
2009-01-09 16:03:00,0.8908,0.8913,0.89075,0.8913,218800000.0
2009-01-09 16:04:00,0.8913,0.8915,0.89095,0.8911,202000000.0
2009-01-09 16:05:00,0.89115,0.89165,0.8911,0.89155,191600000.0
2009-01-09 16:06:00,0.8915,0.89175,0.89145,0.89175,272800000.0
2009-01-09 16:07:00,0.89175,0.89185,0.8908,0.8909,224800000.0
2009-01-09 16:08:00,0.8908,0.8914,0.8908,0.89135,233000000.0
2009-01-09 16:09:00,0.89135,0.8917,0.89115,0.89125,268200000.0
2009-01-09 16:10:00,0.89125,0.8914,0.8908,0.89125,263200000.0
2009-01-09 16:11:00,0.89125,0.8916,0.891,0.8911,251200000.0
2009-01-09 16:12:00,0.89115,0.8913,0.89085,0.89085,217600000.0
2009-01-09 16:13:00,0.89095,0.8914,0.89095,0.8912,196000000.0
2009-01-09 16:14:00,0.8912,0.8914,0.89105,0.89135,236800000.0
2009-01-09 16:15:00,0.89125,0.8914,0.89105,0.89135,175600000.0
2009-01-09 16:16:00,0.8913,0.8914,0.89105,0.8912,210300000.0
2009-01-09 16:17:00,0.8912,0.89145,0.891,0.8912,225200000.0
2009-01-09 16:18:00,0.8912,0.89125,0.891,0.89105,198600000.0
2009-01-09 16:19:00,0.8912,0.8912,0.8903,0.8903,173200000.0
2009-01-09 16:20:00,0.8903,0.89105,0.8903,0.89105,256100000.0
2009-01-09 16:21:00,0.8911,0.8913,0.891,0.8912,164000000.0
2009-01-09 16:22:00,0.8912,0.8913,0.8911,0.89125,139200000.0
2009-01-09 16:23:00,0.8913,0.89135,0.8905,0.8905,229700000.0
2009-01-09 16:24:00,0.8905,0.89105,0.89045,0.89095,170200000.0
2009-01-09 16:25:00,0.89095,0.891,0.8905,0.8905,159400000.0
2009-01-09 16:26:00,0.8905,0.89055,0.88895,0.8892,244600000.0
2009-01-09 16:27:00,0.88925,0.88975,0.8892,0.8892,238200000.0
2009-01-09 16:28:00,0.8892,0.88935,0.88865,0.88885,241000000.0
2009-01-09 16:29:00,0.8888,0.889,0.88865,0.8888,240800000.0
2009-01-09 16:30:00,0.8888,0.8893,0.8888,0.88885,250600000.0
2009-01-09 16:31:00,0.8888,0.8888,0.8885,0.8887,278600000.0
2009-01-09 16:32:00,0.88875,0.88885,0.88845,0.8887,176000000.0
2009-01-09 16:33:00,0.88875,0.8895,0.88875,0.8893,260400000.0
2009-01-09 16:34:00,0.8893,0.8905,0.8893,0.8905,239100001.0
2009-01-09 16:35:00,0.89055,0.8908,0.88995,0.8905,284200000.0
2009-01-09 16:36:00,0.8906,0.8913,0.8906,0.89095,251000000.0
2009-01-09 16:37:00,0.8907,0.89135,0.8906,0.89125,208200000.0
2009-01-09 16:38:00,0.8913,0.8913,0.8907,0.89095,231800000.0
2009-01-09 16:39:00,0.89095,0.89125,0.8909,0.8909,294200000.0
2009-01-09 16:40:00,0.8909,0.89115,0.89045,0.89075,231100000.0
2009-01-09 16:41:00,0.8907,0.8908,0.89,0.89065,270200000.0
2009-01-09 16:42:00,0.89065,0.89075,0.8904,0.8907,207000000.0
2009-01-09 16:43:00,0.89065,0.8909,0.89005,0.8909,239400000.0
2009-01-09 16:44:00,0.89085,0.89135,0.8908,0.8913,261400000.0
2009-01-09 16:45:00,0.89125,0.89165,0.89115,0.89145,270600000.0
2009-01-09 16:46:00,0.8915,0.8916,0.8909,0.8909,247600000.0
2009-01-09 16:47:00,0.8909,0.89095,0.8901,0.8906,261400000.0
2009-01-09 16:48:00,0.89065,0.89105,0.8904,0.89105,249400000.0
2009-01-09 16:49:00,0.89105,0.89105,0.8903,0.8903,223800000.0
2009-01-09 16:50:00,0.8903,0.89065,0.8903,0.8906,163600000.0
2009-01-09 16:51:00,0.8906,0.891,0.8906,0.89095,270000000.0
2009-01-09 16:52:00,0.891,0.8912,0.8909,0.89115,287600000.0
2009-01-09 16:53:00,0.8911,0.8913,0.8911,0.8913,178600000.0
2009-01-09 16:54:00,0.8913,0.8915,0.89115,0.89135,258000000.0
2009-01-09 16:55:00,0.8914,0.8915,0.8909,0.8914,286400000.0
2009-01-09 16:56:00,0.8914,0.89275,0.89095,0.89265,345500000.0
2009-01-09 16:57:00,0.89265,0.89275,0.89205,0.8923,173800000.0
2009-01-09 16:58:00,0.89215,0.8926,0.8921,0.8922,162800000.0
2009-01-09 16:59:00,0.89225,0.89255,0.8922,0.8923,169200000.0
2009-01-09 17:00:00,0.89225,0.89255,0.89215,0.89245,216200000.0
2009-01-09 17:01:00,0.8925,0.89255,0.8922,0.8923,207000000.0
2009-01-09 17:02:00,0.8923,0.89245,0.8923,0.89235,162800000.0
2009-01-09 17:03:00,0.8924,0.8927,0.89235,0.89265,194000000.0
2009-01-09 17:04:00,0.89265,0.89275,0.8923,0.8925,238000000.0
2009-01-09 17:05:00,0.8925,0.8925,0.89235,0.8925,95600000.0
2009-01-09 17:06:00,0.89245,0.89255,0.8922,0.89235,206400000.0
2009-01-09 17:07:00,0.89235,0.8925,0.8923,0.89245,146400000.0
2009-01-09 17:08:00,0.89245,0.8925,0.89235,0.8924,159000000.0
2009-01-09 17:09:00,0.89235,0.89255,0.89235,0.89245,170600000.0
2009-01-09 17:10:00,0.8926,0.8926,0.89235,0.8924,151000000.0
2009-01-09 17:11:00,0.8924,0.8924,0.8918,0.8918,182600000.0
2009-01-09 17:12:00,0.89185,0.89185,0.89155,0.89165,174600000.0
2009-01-09 17:13:00,0.89165,0.89165,0.89145,0.8915,266600000.0
2009-01-09 17:14:00,0.8915,0.8915,0.89095,0.89115,227800000.0
2009-01-09 17:15:00,0.8911,0.89145,0.89055,0.89075,347000000.0
2009-01-09 17:16:00,0.89075,0.89115,0.8907,0.89105,192800000.0
2009-01-09 17:17:00,0.8911,0.89135,0.89085,0.89095,164200000.0
2009-01-09 17:18:00,0.8909,0.89135,0.8909,0.89125,167400000.0
2009-01-09 17:19:00,0.8913,0.89135,0.8911,0.89125,165400000.0
2009-01-09 17:20:00,0.8913,0.89135,0.89115,0.89125,177800000.0
2009-01-09 17:21:00,0.89125,0.89135,0.89105,0.89135,170000000.0
2009-01-09 17:22:00,0.89135,0.89135,0.89095,0.89105,186400000.0
2009-01-09 17:23:00,0.8911,0.89115,0.89075,0.89085,202400000.0
2009-01-09 17:24:00,0.89085,0.89115,0.8908,0.89115,188000000.0
2009-01-09 17:25:00,0.89115,0.8913,0.89055,0.89055,250200000.0
2009-01-09 17:26:00,0.8905,0.89085,0.8904,0.89055,154400000.0
2009-01-09 17:27:00,0.8905,0.89105,0.8905,0.89085,128000000.0
2009-01-09 17:28:00,0.89085,0.8916,0.8908,0.8916,242400000.0
2009-01-09 17:29:00,0.8916,0.89165,0.8911,0.8916,228600000.0
2009-01-09 17:30:00,0.89165,0.89165,0.8909,0.89095,199600000.0
2009-01-09 17:31:00,0.8909,0.8909,0.89045,0.89045,247600000.0
2009-01-09 17:32:00,0.8905,0.8905,0.8896,0.88995,374000000.0
2009-01-09 17:33:00,0.89,0.89065,0.89,0.89065,214000000.0
2009-01-09 17:34:00,0.89065,0.89075,0.89045,0.89055,187200000.0
2009-01-09 17:35:00,0.89055,0.891,0.89045,0.8907,179000000.0
2009-01-09 17:36:00,0.8907,0.891,0.89065,0.8908,207000000.0
2009-01-09 17:37:00,0.89085,0.89095,0.89045,0.8907,167800000.0
2009-01-09 17:38:00,0.89065,0.89085,0.8906,0.89075,164400000.0
2009-01-09 17:39:00,0.89075,0.8908,0.8904,0.8905,165200000.0
2009-01-09 17:40:00,0.8905,0.8907,0.8905,0.89065,77800000.0
2009-01-09 17:41:00,0.89065,0.8911,0.89025,0.8911,246400000.0
2009-01-09 17:42:00,0.89095,0.8912,0.8909,0.89115,194000000.0
2009-01-09 17:43:00,0.8911,0.8911,0.8907,0.89075,214800000.0
2009-01-09 17:44:00,0.89075,0.89095,0.89015,0.89035,243400000.0
2009-01-09 17:45:00,0.89035,0.89055,0.8901,0.8905,191200000.0
2009-01-09 17:46:00,0.8905,0.89055,0.8902,0.8904,204200000.0
2009-01-09 17:47:00,0.8904,0.8904,0.89015,0.89025,186400000.0
2009-01-09 17:48:00,0.89025,0.8903,0.89015,0.8902,148000000.0
2009-01-09 17:49:00,0.8902,0.89025,0.89015,0.89015,183400000.0
2009-01-09 17:50:00,0.8902,0.8904,0.8902,0.8903,163200000.0
2009-01-09 17:51:00,0.8903,0.89035,0.8902,0.89025,144800000.0
2009-01-09 17:52:00,0.89025,0.8903,0.89015,0.89015,171200000.0
2009-01-09 17:53:00,0.89015,0.8903,0.88995,0.88995,199200000.0
2009-01-09 17:54:00,0.88995,0.88995,0.88875,0.8889,157800000.0
2009-01-09 17:55:00,0.8889,0.8892,0.88785,0.8881,326000000.0
2009-01-09 17:56:00,0.88785,0.8884,0.8878,0.88835,211400000.0
2009-01-09 17:57:00,0.88835,0.88845,0.8882,0.88825,271200000.0
2009-01-09 17:58:00,0.88825,0.88825,0.887,0.887,213700000.0
2009-01-09 17:59:00,0.887,0.88715,0.88665,0.8868,336700000.0
2009-01-09 18:00:00,0.88685,0.8878,0.88685,0.88775,191200000.0
2009-01-09 18:01:00,0.88775,0.88815,0.88775,0.88805,205200000.0
2009-01-09 18:02:00,0.888,0.88815,0.8879,0.88805,241200000.0
2009-01-09 18:03:00,0.8882,0.8882,0.88775,0.88785,258000000.0
2009-01-09 18:04:00,0.88785,0.88805,0.88785,0.88795,154200000.0
2009-01-09 18:05:00,0.8879,0.88805,0.8876,0.8877,227000000.0
2009-01-09 18:06:00,0.88765,0.8878,0.8876,0.88765,222400000.0
2009-01-09 18:07:00,0.88765,0.88785,0.8876,0.8877,232400000.0
2009-01-09 18:08:00,0.8877,0.8877,0.88755,0.8876,188000000.0
2009-01-09 18:09:00,0.8876,0.8877,0.8875,0.88755,140600000.0
2009-01-09 18:10:00,0.88755,0.8876,0.8867,0.8867,226600000.0
2009-01-09 18:11:00,0.8867,0.88675,0.88625,0.8863,241000000.0
2009-01-09 18:12:00,0.88635,0.88655,0.88615,0.88615,130400000.0
2009-01-09 18:13:00,0.88615,0.88615,0.88585,0.88615,168000000.0
2009-01-09 18:14:00,0.88615,0.88685,0.88615,0.8867,226800000.0
2009-01-09 18:15:00,0.88665,0.88665,0.8864,0.8864,156600000.0
2009-01-09 18:16:00,0.8864,0.88645,0.88625,0.8863,106000000.0
2009-01-09 18:17:00,0.88635,0.8867,0.8863,0.88665,133200000.0
2009-01-09 18:18:00,0.88665,0.88755,0.88665,0.88755,170000000.0
2009-01-09 18:19:00,0.88755,0.88785,0.8875,0.88755,202600000.0
2009-01-09 18:20:00,0.8877,0.8877,0.88705,0.88705,171200000.0
2009-01-09 18:21:00,0.88705,0.88705,0.8861,0.8865,231000000.0
2009-01-09 18:22:00,0.8865,0.88685,0.88615,0.88625,178800000.0
2009-01-09 18:23:00,0.88625,0.8864,0.88565,0.8864,236800000.0
2009-01-09 18:24:00,0.88635,0.88645,0.8862,0.8863,207200000.0
2009-01-09 18:25:00,0.8863,0.8865,0.88605,0.88635,281800000.0
2009-01-09 18:26:00,0.88635,0.88665,0.8861,0.88615,194800000.0
2009-01-09 18:27:00,0.88605,0.8865,0.88605,0.88645,238600000.0
2009-01-09 18:28:00,0.88645,0.8871,0.88635,0.88685,220600000.0
2009-01-09 18:29:00,0.88685,0.88685,0.8865,0.8865,143600000.0
2009-01-09 18:30:00,0.8865,0.88675,0.8865,0.88655,163800000.0
2009-01-09 18:31:00,0.88655,0.88655,0.8857,0.8857,221800000.0
2009-01-09 18:32:00,0.88565,0.8857,0.8855,0.88555,172800000.0
2009-01-09 18:33:00,0.8855,0.88575,0.88545,0.88555,213200000.0
2009-01-09 18:34:00,0.88555,0.88555,0.885,0.88515,187800000.0
2009-01-09 18:35:00,0.88515,0.88515,0.88445,0.88465,270000000.0
2009-01-09 18:36:00,0.88465,0.88465,0.8837,0.8843,235900000.0
2009-01-09 18:37:00,0.8843,0.8848,0.8843,0.88475,166400000.0
2009-01-09 18:38:00,0.88475,0.88515,0.8847,0.88485,282200000.0
2009-01-09 18:39:00,0.8848,0.88505,0.88475,0.885,144800000.0
2009-01-09 18:40:00,0.88495,0.885,0.8847,0.8848,209000000.0
2009-01-09 18:41:00,0.8848,0.885,0.88475,0.88485,130400000.0
2009-01-09 18:42:00,0.88475,0.88475,0.8842,0.8842,210400000.0
2009-01-09 18:43:00,0.88425,0.88435,0.8842,0.8842,154800000.0
2009-01-09 18:44:00,0.88425,0.88445,0.8841,0.8844,118800000.0
2009-01-09 18:45:00,0.8845,0.8853,0.8845,0.8852,165400000.0
2009-01-09 18:46:00,0.8852,0.88545,0.8852,0.88545,114400000.0
2009-01-09 18:47:00,0.88535,0.88555,0.8853,0.88555,83400000.0
2009-01-09 18:48:00,0.88555,0.8856,0.88535,0.8856,139600000.0
2009-01-09 18:49:00,0.8856,0.8859,0.8856,0.88585,117400000.0
2009-01-09 18:50:00,0.88585,0.88595,0.88565,0.88585,168800000.0
2009-01-09 18:51:00,0.8859,0.88595,0.885,0.88505,180200000.0
2009-01-09 18:52:00,0.8851,0.88535,0.88505,0.8853,189000000.0
2009-01-09 18:53:00,0.8853,0.88615,0.88525,0.88535,187600000.0
2009-01-09 18:54:00,0.88535,0.88595,0.88525,0.88585,127000000.0
2009-01-09 18:55:00,0.8858,0.88585,0.88535,0.8855,195600000.0
2009-01-09 18:56:00,0.88555,0.8856,0.88535,0.88535,125400000.0
2009-01-09 18:57:00,0.8854,0.88545,0.8852,0.8854,215600000.0
2009-01-09 18:58:00,0.8854,0.8855,0.88535,0.88545,84000000.0
2009-01-09 18:59:00,0.88545,0.88555,0.8853,0.88535,97800000.0
2009-01-09 19:00:00,0.8854,0.88555,0.88525,0.8853,173000000.0
2009-01-09 19:01:00,0.88525,0.88525,0.8851,0.88515,174400000.0
2009-01-09 19:02:00,0.8852,0.88565,0.88515,0.88565,201000000.0
2009-01-09 19:03:00,0.8856,0.8858,0.88555,0.8858,99200000.0
2009-01-09 19:04:00,0.88575,0.88605,0.88575,0.88605,278000000.0
2009-01-09 19:05:00,0.88615,0.88625,0.88595,0.88615,216200000.0
2009-01-09 19:06:00,0.8862,0.8869,0.8862,0.88665,241800000.0
2009-01-09 19:07:00,0.88665,0.8869,0.88655,0.88665,190200000.0
2009-01-09 19:08:00,0.8867,0.8869,0.8866,0.88685,121200000.0
2009-01-09 19:09:00,0.8868,0.887,0.8868,0.8868,121800000.0
2009-01-09 19:10:00,0.8868,0.8868,0.88655,0.88655,198200000.0
2009-01-09 19:11:00,0.8866,0.88665,0.88575,0.88575,191200000.0
2009-01-09 19:12:00,0.8856,0.88595,0.8855,0.8859,225200000.0
2009-01-09 19:13:00,0.8859,0.8861,0.88585,0.886,110200000.0
2009-01-09 19:14:00,0.886,0.886,0.8858,0.8858,44200000.0
2009-01-09 19:15:00,0.88575,0.886,0.8857,0.886,177400000.0
2009-01-09 19:16:00,0.88605,0.8864,0.886,0.88615,153200000.0
2009-01-09 19:17:00,0.88625,0.8865,0.88625,0.8865,88800000.0
2009-01-09 19:18:00,0.8865,0.88685,0.8865,0.8866,235000000.0
2009-01-09 19:19:00,0.88655,0.88675,0.88645,0.88675,219800000.0
2009-01-09 19:20:00,0.8867,0.8869,0.8867,0.88685,121200000.0
2009-01-09 19:21:00,0.88685,0.88705,0.88685,0.88705,104400000.0
2009-01-09 19:22:00,0.88705,0.88735,0.88705,0.88715,196600000.0
2009-01-09 19:23:00,0.88715,0.88715,0.8865,0.8866,263800000.0
2009-01-09 19:24:00,0.8866,0.8874,0.88645,0.88725,189000000.0
2009-01-09 19:25:00,0.88725,0.88725,0.88655,0.8867,236000000.0
2009-01-09 19:26:00,0.8867,0.8868,0.8864,0.8866,170200000.0
2009-01-09 19:27:00,0.8866,0.88675,0.886,0.88605,238200000.0
2009-01-09 19:28:00,0.8862,0.88675,0.8861,0.8863,237000000.0
2009-01-09 19:29:00,0.8863,0.88665,0.8855,0.88605,235400000.0
2009-01-09 19:30:00,0.8861,0.88735,0.886,0.887,287000000.0
2009-01-09 19:31:00,0.88695,0.887,0.88625,0.8864,250600000.0
2009-01-09 19:32:00,0.88645,0.88685,0.88645,0.8868,211400000.0
2009-01-09 19:33:00,0.8868,0.88705,0.8865,0.88685,281200000.0
2009-01-09 19:34:00,0.88685,0.88685,0.88655,0.8866,39400000.0
2009-01-09 19:35:00,0.8866,0.88665,0.88655,0.8866,65800000.0
2009-01-09 19:36:00,0.8866,0.8867,0.8866,0.8866,88000000.0
2009-01-09 19:37:00,0.8866,0.88685,0.8866,0.8868,149600000.0
2009-01-09 19:38:00,0.8868,0.88685,0.88675,0.8868,39600000.0
2009-01-09 19:39:00,0.8868,0.88695,0.88675,0.88685,205600000.0
2009-01-09 19:40:00,0.8869,0.88705,0.8867,0.8869,165600000.0
2009-01-09 19:41:00,0.88685,0.88785,0.8868,0.88685,293400000.0
2009-01-09 19:42:00,0.8868,0.88735,0.8866,0.88735,209000000.0
2009-01-09 19:43:00,0.88725,0.8877,0.8872,0.88765,167400000.0
2009-01-09 19:44:00,0.8877,0.8878,0.88735,0.88775,195600000.0
2009-01-09 19:45:00,0.88775,0.88775,0.88715,0.88725,148200000.0
2009-01-09 19:46:00,0.88725,0.88755,0.8869,0.88755,195800000.0
2009-01-09 19:47:00,0.88755,0.88825,0.88755,0.88825,156400000.0
2009-01-09 19:48:00,0.8882,0.88835,0.888,0.88815,191000000.0
2009-01-09 19:49:00,0.88815,0.88825,0.88775,0.88805,246200000.0
2009-01-09 19:50:00,0.888,0.8881,0.88795,0.88795,44800000.0
2009-01-09 19:51:00,0.888,0.88825,0.88785,0.8881,106000000.0
2009-01-09 19:52:00,0.8881,0.88825,0.8877,0.88795,237200000.0
2009-01-09 19:53:00,0.8879,0.88815,0.8879,0.88815,112000000.0
2009-01-09 19:54:00,0.8882,0.88835,0.88795,0.8882,263800000.0
2009-01-09 19:55:00,0.8882,0.8882,0.88785,0.888,123400000.0
2009-01-09 19:56:00,0.888,0.8882,0.88795,0.8881,210000000.0
2009-01-09 19:57:00,0.88825,0.8885,0.88815,0.88815,109200000.0
2009-01-09 19:58:00,0.88815,0.88865,0.8881,0.88865,248200000.0
2009-01-09 19:59:00,0.88865,0.88885,0.8884,0.8885,260200000.0
2009-01-09 20:00:00,0.88855,0.88885,0.88795,0.88825,327800000.0
2009-01-09 20:01:00,0.88835,0.88855,0.8883,0.8885,165200000.0
2009-01-09 20:02:00,0.8885,0.8886,0.8884,0.88855,104800000.0
2009-01-09 20:03:00,0.88855,0.88865,0.8885,0.88865,89600000.0
2009-01-09 20:04:00,0.8886,0.88885,0.8886,0.8887,125600000.0
2009-01-09 20:05:00,0.88875,0.88875,0.8884,0.88855,50800000.0
2009-01-09 20:06:00,0.88855,0.8887,0.88825,0.88865,133200000.0
2009-01-09 20:07:00,0.8887,0.88875,0.8886,0.8886,105000000.0
2009-01-09 20:08:00,0.88855,0.8888,0.88855,0.88875,256200000.0
2009-01-09 20:09:00,0.88875,0.88885,0.88835,0.8885,205400000.0
2009-01-09 20:10:00,0.8885,0.88855,0.88805,0.88825,139200000.0
2009-01-09 20:11:00,0.8883,0.8884,0.8882,0.88835,113000000.0
2009-01-09 20:12:00,0.8883,0.8883,0.8881,0.8881,169600000.0
2009-01-09 20:13:00,0.88815,0.8886,0.88815,0.8886,108200000.0
2009-01-09 20:14:00,0.88865,0.8887,0.88855,0.8886,60000000.0
2009-01-09 20:15:00,0.88855,0.8886,0.8882,0.88845,152400000.0
2009-01-09 20:16:00,0.88845,0.88845,0.8882,0.88845,103000000.0
2009-01-09 20:17:00,0.88845,0.8886,0.8883,0.8885,177800000.0
2009-01-09 20:18:00,0.88855,0.8887,0.8884,0.8887,148400000.0
2009-01-09 20:19:00,0.88875,0.8888,0.8887,0.8887,76800000.0
2009-01-09 20:20:00,0.88875,0.8888,0.8883,0.8883,85200000.0
2009-01-09 20:21:00,0.8883,0.8885,0.8883,0.88845,49400000.0
2009-01-09 20:22:00,0.8884,0.8884,0.88815,0.8882,118600000.0
2009-01-09 20:23:00,0.8882,0.8885,0.8881,0.8882,196400000.0
2009-01-09 20:24:00,0.8883,0.8884,0.8879,0.8879,221600000.0
2009-01-09 20:25:00,0.8879,0.888,0.88755,0.88785,152000000.0
2009-01-09 20:26:00,0.8878,0.8879,0.88765,0.88765,79400000.0
2009-01-09 20:27:00,0.88765,0.88795,0.88755,0.88775,250200000.0
2009-01-09 20:28:00,0.88775,0.8878,0.88775,0.8878,33600000.0
2009-01-09 20:29:00,0.8879,0.888,0.88785,0.8879,63800000.0
2009-01-09 20:30:00,0.8879,0.8879,0.88745,0.8876,156400000.0
2009-01-09 20:31:00,0.88765,0.88815,0.8876,0.88815,125000000.0
2009-01-09 20:32:00,0.88825,0.88825,0.88795,0.88805,170000000.0
2009-01-09 20:33:00,0.88795,0.88815,0.8877,0.88775,194200000.0
2009-01-09 20:34:00,0.88775,0.888,0.8877,0.8879,120400000.0
2009-01-09 20:35:00,0.88795,0.88825,0.8876,0.8876,147600000.0
2009-01-09 20:36:00,0.8876,0.8879,0.8875,0.8879,280200000.0
2009-01-09 20:37:00,0.8879,0.8881,0.8877,0.88785,273600000.0
2009-01-09 20:38:00,0.88785,0.88815,0.88785,0.88805,148600000.0
2009-01-09 20:39:00,0.888,0.888,0.8876,0.8878,210800000.0
2009-01-09 20:40:00,0.8878,0.88805,0.88775,0.88785,234200000.0
2009-01-09 20:41:00,0.888,0.8881,0.88775,0.88795,298600000.0
2009-01-09 20:42:00,0.8879,0.8879,0.8878,0.88785,71400000.0
2009-01-09 20:43:00,0.8879,0.88805,0.8875,0.8876,278600000.0
2009-01-09 20:44:00,0.88755,0.8877,0.88755,0.8877,82400000.0
2009-01-09 20:45:00,0.88765,0.88775,0.8875,0.88765,243600000.0
2009-01-09 20:46:00,0.8876,0.8878,0.8875,0.8878,239200000.0
2009-01-09 20:47:00,0.8878,0.88785,0.88775,0.88785,143200000.0
2009-01-09 20:48:00,0.888,0.88815,0.88765,0.88765,207400000.0
2009-01-09 20:49:00,0.8877,0.88775,0.88765,0.88765,104400000.0
2009-01-09 20:50:00,0.8876,0.8877,0.8876,0.8876,99400000.0
2009-01-09 20:51:00,0.88755,0.8883,0.88755,0.8883,245600000.0
2009-01-09 20:52:00,0.88815,0.8882,0.8878,0.88805,303400000.0
2009-01-09 20:53:00,0.88805,0.8882,0.88765,0.88785,187200000.0
2009-01-09 20:54:00,0.88785,0.88785,0.88755,0.8876,170600000.0
2009-01-09 20:55:00,0.88765,0.88795,0.88755,0.88775,246400000.0
2009-01-09 20:56:00,0.88775,0.88795,0.8876,0.88795,144600000.0
2009-01-09 20:57:00,0.888,0.888,0.8876,0.88775,213600000.0
2009-01-09 20:58:00,0.88775,0.88775,0.8876,0.88765,252000000.0
2009-01-09 20:59:00,0.8876,0.8877,0.88755,0.88765,117800000.0
2009-01-09 21:00:00,0.88765,0.88775,0.88765,0.8877,160800000.0
2009-01-09 21:01:00,0.8877,0.8877,0.88755,0.88755,33200000.0
2009-01-09 21:02:00,0.8875,0.88775,0.8875,0.8876,235200000.0
2009-01-09 21:03:00,0.88765,0.88765,0.88745,0.88755,233600000.0
2009-01-09 21:04:00,0.88755,0.8876,0.88755,0.8876,96000000.0
2009-01-09 21:05:00,0.8876,0.88775,0.88755,0.88775,119600000.0
2009-01-09 21:06:00,0.8878,0.88795,0.88735,0.8874,276400000.0
2009-01-09 21:07:00,0.8874,0.88745,0.88705,0.88705,244800000.0
2009-01-09 21:08:00,0.887,0.88715,0.88675,0.88685,310200000.0
2009-01-09 21:09:00,0.8868,0.88695,0.88645,0.88695,201400000.0
2009-01-09 21:10:00,0.88695,0.88715,0.88675,0.88705,287600000.0
2009-01-09 21:11:00,0.88705,0.8873,0.887,0.8872,179000000.0
2009-01-09 21:12:00,0.88725,0.88745,0.88725,0.88735,85600000.0
2009-01-09 21:13:00,0.88735,0.88735,0.88735,0.88735,36800000.0
2009-01-09 21:14:00,0.88735,0.88735,0.88695,0.88705,124600000.0
2009-01-09 21:15:00,0.88705,0.88705,0.88695,0.887,157400000.0
2009-01-09 21:16:00,0.887,0.887,0.8868,0.88685,124000000.0
2009-01-09 21:17:00,0.88685,0.8869,0.88685,0.88685,63600000.0
2009-01-09 21:18:00,0.88685,0.887,0.8868,0.887,161600000.0
2009-01-09 21:19:00,0.887,0.8871,0.88685,0.88705,180200000.0
2009-01-09 21:20:00,0.88705,0.8871,0.8869,0.88695,121600000.0
2009-01-09 21:21:00,0.887,0.88705,0.88695,0.88695,168800000.0
2009-01-09 21:22:00,0.88695,0.887,0.8868,0.8869,129000000.0
2009-01-09 21:23:00,0.8869,0.88695,0.8866,0.88685,270400000.0
2009-01-09 21:24:00,0.88685,0.88705,0.8866,0.8869,320200000.0
2009-01-09 21:25:00,0.8869,0.88695,0.88655,0.88655,236000000.0
2009-01-09 21:26:00,0.88655,0.88695,0.88655,0.88665,175600000.0
2009-01-09 21:27:00,0.88665,0.88675,0.88555,0.88655,266800000.0
2009-01-09 21:28:00,0.88665,0.88685,0.8861,0.8864,334400000.0
2009-01-09 21:29:00,0.8864,0.88665,0.88635,0.8866,213600000.0
2009-01-09 21:30:00,0.88665,0.88695,0.8864,0.8866,289200000.0
2009-01-09 21:31:00,0.8866,0.8867,0.8865,0.8866,210600000.0
2009-01-09 21:32:00,0.8866,0.88665,0.88645,0.8865,102400000.0
2009-01-09 21:33:00,0.8865,0.8865,0.8865,0.8865,20800000.0
2009-01-09 21:34:00,0.88665,0.88685,0.88665,0.88675,112800000.0
2009-01-09 21:35:00,0.88675,0.887,0.88675,0.8868,142400000.0
2009-01-09 21:36:00,0.88675,0.88705,0.88675,0.88705,133400000.0
2009-01-09 21:37:00,0.88705,0.88705,0.8868,0.8868,131600000.0
2009-01-09 21:38:00,0.8868,0.88685,0.88675,0.8868,140400000.0
2009-01-09 21:39:00,0.8868,0.88685,0.88675,0.88685,114800000.0
2009-01-09 21:40:00,0.88685,0.88685,0.88675,0.8868,59600000.0
2009-01-09 21:41:00,0.88675,0.887,0.88675,0.8869,121200000.0
2009-01-09 21:42:00,0.88695,0.8871,0.88695,0.88695,55200000.0
2009-01-09 21:43:00,0.887,0.8873,0.88695,0.887,112600000.0
2009-01-09 21:44:00,0.887,0.8871,0.8869,0.8871,87200000.0
2009-01-09 21:45:00,0.8871,0.8874,0.8871,0.88735,137800000.0
2009-01-09 21:46:00,0.88735,0.88755,0.887,0.88705,172200000.0
2009-01-09 21:47:00,0.88705,0.88755,0.88705,0.88715,225200000.0
2009-01-09 21:48:00,0.88715,0.88735,0.8871,0.8873,238400000.0
2009-01-09 21:49:00,0.8873,0.88745,0.8873,0.88735,213600000.0
2009-01-09 21:50:00,0.88735,0.88735,0.88695,0.887,91400000.0
2009-01-09 21:51:00,0.887,0.887,0.8869,0.88695,67200000.0
2009-01-09 21:52:00,0.88695,0.887,0.8869,0.8869,45000000.0
2009-01-09 21:53:00,0.8869,0.88695,0.8869,0.8869,29400000.0
2009-01-09 21:54:00,0.8869,0.8874,0.88685,0.88725,140600000.0
2009-01-09 21:55:00,0.8873,0.8874,0.8872,0.8873,114200000.0
2009-01-09 21:56:00,0.8873,0.88735,0.88715,0.88725,69600000.0
2009-01-09 21:57:00,0.88725,0.8875,0.88725,0.88735,111800000.0
2009-01-09 21:58:00,0.88735,0.8874,0.8873,0.88735,89800000.0
2009-01-09 21:59:00,0.88735,0.88755,0.88725,0.88735,283000000.0
2009-01-09 22:00:00,0.8873,0.8874,0.8872,0.88725,219000000.0
2009-01-09 22:01:00,0.88725,0.8873,0.887,0.88705,85600000.0
2009-01-09 22:02:00,0.8871,0.88725,0.88685,0.88705,150800000.0
2009-01-09 22:03:00,0.887,0.88715,0.88695,0.887,120600000.0
2009-01-09 22:04:00,0.887,0.8871,0.88665,0.8867,119200000.0
2009-01-09 22:05:00,0.8867,0.887,0.8867,0.8869,141200000.0
2009-01-09 22:06:00,0.8869,0.887,0.8869,0.887,125800000.0
2009-01-09 22:07:00,0.88695,0.88695,0.8869,0.8869,118600000.0
2009-01-09 22:08:00,0.8869,0.88695,0.8869,0.8869,147400000.0
2009-01-09 22:09:00,0.8869,0.88695,0.8869,0.8869,65800000.0
2009-01-09 22:10:00,0.8869,0.8869,0.8869,0.8869,17600000.0
2009-01-09 22:11:00,0.8869,0.88705,0.8869,0.88695,123800000.0
2009-01-09 22:12:00,0.88695,0.88695,0.8869,0.88695,69600000.0
2009-01-09 22:13:00,0.88695,0.8871,0.88695,0.88705,47600000.0
2009-01-09 22:14:00,0.8871,0.8871,0.8869,0.8869,88000000.0
2009-01-09 22:15:00,0.887,0.88705,0.8869,0.88695,68200000.0
2009-01-09 22:16:00,0.887,0.88705,0.8869,0.8869,64400000.0
2009-01-09 22:17:00,0.88695,0.8871,0.8869,0.88695,212800000.0
2009-01-09 22:18:00,0.88695,0.88705,0.8869,0.887,72600000.0
2009-01-09 22:19:00,0.88695,0.8871,0.88695,0.887,55200000.0
2009-01-09 22:20:00,0.887,0.8871,0.88695,0.88705,38000000.0
2009-01-09 22:21:00,0.88705,0.88705,0.8869,0.8869,45200000.0
2009-01-09 22:22:00,0.8869,0.8869,0.8869,0.8869,3200000.0
2009-01-09 22:23:00,0.8869,0.88695,0.8869,0.8869,63600000.0
2009-01-09 22:24:00,0.88705,0.88705,0.8869,0.8869,91800000.0
2009-01-09 22:25:00,0.8869,0.88705,0.88655,0.88655,197400000.0
2009-01-09 22:26:00,0.8866,0.887,0.8866,0.88695,178000000.0
2009-01-09 22:27:00,0.88695,0.88695,0.8867,0.8867,119200000.0
2009-01-09 22:28:00,0.8867,0.8868,0.8865,0.8865,47800000.0
2009-01-09 22:29:00,0.88665,0.8868,0.88655,0.8867,109400000.0
2009-01-09 22:30:00,0.8867,0.8869,0.88645,0.88645,185600000.0
2009-01-09 22:31:00,0.88645,0.8865,0.8862,0.88645,103200000.0
2009-01-09 22:32:00,0.8864,0.8866,0.886,0.88655,196400000.0
2009-01-09 22:33:00,0.8866,0.88675,0.8865,0.88655,69800000.0
2009-01-09 22:34:00,0.88655,0.88655,0.8865,0.8865,10800000.0
2009-01-09 22:35:00,0.88614,0.88625,0.88597,0.88611,44800000.0
2009-01-09 22:36:00,0.88655,0.88665,0.8865,0.8866,36000000.0
2009-01-09 22:37:00,0.88655,0.88665,0.88645,0.88665,106000000.0
2009-01-09 22:38:00,0.88665,0.8867,0.8864,0.88665,47200000.0
2009-01-09 22:39:00,0.88665,0.88665,0.88655,0.8866,29000000.0
2009-01-09 22:40:00,0.8866,0.88665,0.88645,0.88655,35200000.0
2009-01-09 22:41:00,0.88655,0.88665,0.88655,0.88655,60800000.0
2009-01-09 22:42:00,0.8865,0.8868,0.88645,0.8868,42000000.0
2009-01-09 22:43:00,0.8868,0.887,0.886,0.886,94800000.0
2009-01-09 22:44:00,0.886,0.88625,0.8858,0.88605,122400000.0
2009-01-09 22:45:00,0.88605,0.88615,0.88585,0.88605,129800000.0
2009-01-09 22:46:00,0.88605,0.88615,0.886,0.88615,46400000.0
2009-01-09 22:47:00,0.88615,0.8862,0.8861,0.88615,40800000.0
2009-01-09 22:48:00,0.8861,0.8861,0.8858,0.88585,84000000.0
2009-01-09 22:49:00,0.88585,0.88605,0.88585,0.88595,58600000.0
2009-01-09 22:50:00,0.88595,0.88595,0.8854,0.8855,93200000.0
2009-01-09 22:51:00,0.8856,0.88565,0.885,0.8851,157800000.0
2009-01-09 22:52:00,0.88515,0.88525,0.88505,0.88525,176200000.0
2009-01-09 22:53:00,0.88525,0.88535,0.88515,0.8852,151800000.0
2009-01-09 22:54:00,0.88525,0.88525,0.88505,0.88515,106400000.0
2009-01-09 22:55:00,0.88515,0.88555,0.88515,0.88535,214400000.0
2009-01-09 22:56:00,0.88545,0.88545,0.8851,0.8851,210800000.0
2009-01-09 22:57:00,0.88505,0.8853,0.885,0.88515,113800000.0
2009-01-09 22:58:00,0.8851,0.88515,0.88505,0.88505,98800000.0
2009-01-09 22:59:00,0.88505,0.88535,0.88505,0.8853,95400000.0
2009-01-09 23:00:00,0.88535,0.8854,0.8853,0.88535,63200000.0
2009-01-09 23:01:00,0.8853,0.88555,0.88525,0.8854,105400000.0
2009-01-09 23:02:00,0.88555,0.8857,0.8854,0.8857,108800000.0
2009-01-09 23:03:00,0.88565,0.88595,0.88565,0.88595,73400000.0
2009-01-09 23:04:00,0.88595,0.8863,0.8859,0.88625,161800000.0
2009-01-09 23:05:00,0.8862,0.8862,0.8852,0.88535,136200000.0
2009-01-09 23:06:00,0.8854,0.88595,0.8851,0.8851,160000000.0
2009-01-09 23:07:00,0.88515,0.88585,0.88515,0.88525,153000000.0
2009-01-09 23:08:00,0.88525,0.8854,0.88505,0.88505,115800000.0
2009-01-09 23:09:00,0.88505,0.8851,0.8843,0.88455,143400000.0
2009-01-09 23:10:00,0.88465,0.8854,0.88465,0.88485,109800000.0
2009-01-09 23:11:00,0.88495,0.8855,0.8849,0.8851,132600000.0
2009-01-09 23:12:00,0.88515,0.88515,0.8843,0.88455,61800000.0
2009-01-09 23:13:00,0.8847,0.88495,0.8845,0.88495,119200000.0
2009-01-09 23:14:00,0.88495,0.8856,0.8848,0.8852,131000000.0
2009-01-09 23:15:00,0.8851,0.8854,0.8851,0.8854,60400000.0
2009-01-09 23:16:00,0.88535,0.88535,0.88515,0.88515,48200000.0
2009-01-09 23:17:00,0.8852,0.88535,0.88495,0.88505,72200000.0
2009-01-09 23:18:00,0.88505,0.88515,0.88475,0.88515,78200000.0
2009-01-09 23:19:00,0.88525,0.88575,0.8852,0.8852,132800000.0
2009-01-09 23:20:00,0.8852,0.8852,0.88485,0.88505,58800000.0
2009-01-09 23:21:00,0.88505,0.88505,0.8849,0.885,38200000.0
2009-01-09 23:22:00,0.885,0.88515,0.885,0.88515,14400000.0
2009-01-09 23:23:00,0.88525,0.8853,0.8852,0.88525,48800000.0
2009-01-09 23:24:00,0.88525,0.88545,0.8852,0.88525,61600000.0
2009-01-09 23:25:00,0.88525,0.88535,0.8852,0.88535,82800000.0
2009-01-09 23:26:00,0.88535,0.88535,0.8853,0.8853,23000000.0
2009-01-09 23:27:00,0.88545,0.88545,0.8853,0.88535,48400000.0
2009-01-09 23:28:00,0.88535,0.88565,0.88535,0.88565,48400000.0
2009-01-09 23:29:00,0.8857,0.88625,0.88565,0.8862,112600000.0
2009-01-09 23:30:00,0.88625,0.8864,0.88625,0.88635,73800000.0
2009-01-09 23:31:00,0.8865,0.88655,0.8864,0.8865,45000000.0
2009-01-09 23:32:00,0.88665,0.88695,0.88665,0.88685,92600000.0
2009-01-09 23:33:00,0.8868,0.887,0.8865,0.88695,75400000.0
2009-01-09 23:34:00,0.887,0.88715,0.8869,0.88705,55000000.0
2009-01-09 23:35:00,0.8871,0.88735,0.88705,0.88715,82600000.0
2009-01-09 23:36:00,0.88715,0.88715,0.88715,0.88715,8000000.0
2009-01-09 23:37:00,0.8868,0.88725,0.8868,0.8871,29000000.0
2009-01-09 23:38:00,0.8871,0.88725,0.887,0.887,107200000.0
2009-01-09 23:39:00,0.887,0.8878,0.887,0.8873,126000000.0
2009-01-09 23:40:00,0.88725,0.88755,0.8872,0.8872,123800000.0
2009-01-09 23:41:00,0.88725,0.8874,0.887,0.8872,87200000.0
2009-01-09 23:42:00,0.8872,0.8872,0.88695,0.887,72000000.0
2009-01-09 23:43:00,0.887,0.88725,0.8869,0.8869,165000000.0
2009-01-09 23:44:00,0.8869,0.88705,0.8868,0.8868,24800000.0
2009-01-09 23:45:00,0.88685,0.88695,0.88665,0.8867,89400000.0
2009-01-09 23:46:00,0.8868,0.8868,0.8866,0.88675,80200000.0
2009-01-09 23:47:00,0.88675,0.88685,0.88675,0.88675,51200000.0
2009-01-09 23:48:00,0.88675,0.8869,0.88675,0.8869,47200000.0
2009-01-09 23:49:00,0.88695,0.8871,0.88695,0.887,12800000.0
2009-01-09 23:50:00,0.88695,0.8872,0.88695,0.88715,44400000.0
2009-01-09 23:51:00,0.8872,0.8872,0.88675,0.88695,179000000.0
2009-01-09 23:52:00,0.88695,0.88725,0.88695,0.8872,132800000.0
2009-01-09 23:53:00,0.8872,0.8872,0.88695,0.88695,80200000.0
2009-01-09 23:54:00,0.88695,0.887,0.88695,0.88695,118400000.0
2009-01-09 23:55:00,0.88695,0.88705,0.88695,0.88695,74800000.0
2009-01-09 23:56:00,0.88695,0.88725,0.88695,0.88705,91400000.0
2009-01-09 23:57:00,0.8872,0.88755,0.8872,0.8875,76200000.0
2009-01-09 23:58:00,0.88755,0.888,0.8875,0.8877,57200000.0
2009-01-09 23:59:00,0.88775,0.88835,0.88735,0.88785,87200000.0
2009-01-12 00:00:00,0.88975,0.88975,0.88934,0.88937,14200000.0
2009-01-12 00:01:00,0.88926,0.88965,0.88914,0.88949,89800000.0
2009-01-12 00:02:00,0.8894,0.88959,0.88892,0.88892,48800000.0
2009-01-12 00:03:00,0.88898,0.88903,0.88892,0.88903,24200000.0
2009-01-12 00:04:00,0.88895,0.88895,0.88885,0.88885,3200000.0
2009-01-12 00:05:00,0.8888,0.8888,0.8888,0.8888,3200000.0
2009-01-12 00:06:00,0.8888,0.88885,0.8888,0.88885,6400000.0
2009-01-12 00:07:00,0.8888,0.88885,0.888,0.8883,47000000.0
2009-01-12 00:08:00,0.8884,0.88845,0.8883,0.8884,16800000.0
2009-01-12 00:09:00,0.88815,0.88855,0.88815,0.88855,4000000.0
2009-01-12 00:10:00,0.88855,0.88865,0.88855,0.88855,6000000.0
2009-01-12 00:11:00,0.8886,0.88875,0.8886,0.88875,6000000.0
2009-01-12 00:12:00,0.88865,0.88865,0.88855,0.88855,2400000.0
2009-01-12 00:13:00,0.88865,0.8893,0.88855,0.88925,60400000.0
2009-01-12 00:14:00,0.88925,0.88965,0.88905,0.88965,51400000.0
2009-01-12 00:15:00,0.8895,0.8896,0.88935,0.8896,15400000.0
2009-01-12 00:16:00,0.88965,0.8898,0.88965,0.88975,19200000.0
2009-01-12 00:17:00,0.8897,0.88995,0.8897,0.88985,41800000.0
2009-01-12 00:18:00,0.88995,0.89025,0.88975,0.89005,88800000.0
2009-01-12 00:19:00,0.89005,0.89025,0.8899,0.8902,87200000.0
2009-01-12 00:20:00,0.8902,0.8902,0.8902,0.8902,3200000.0
2009-01-12 00:21:00,0.8902,0.89025,0.8899,0.89005,39200000.0
2009-01-12 00:22:00,0.8902,0.8904,0.8901,0.89015,73800000.0
2009-01-12 00:23:00,0.8903,0.8903,0.8903,0.8903,1600000.0
2009-01-12 00:24:00,0.89035,0.89035,0.89,0.89005,22400000.0
2009-01-12 00:25:00,0.8902,0.8903,0.89015,0.8902,20800000.0
2009-01-12 00:26:00,0.8902,0.8903,0.8901,0.8901,25600000.0
2009-01-12 00:27:00,0.89,0.8901,0.8899,0.89005,25200000.0
2009-01-12 00:28:00,0.88999,0.89037,0.88986,0.89037,40600000.0
2009-01-12 00:29:00,0.8901,0.89015,0.8901,0.89015,4800000.0
2009-01-12 00:30:00,0.89015,0.8903,0.89015,0.89025,9600000.0
2009-01-12 00:31:00,0.8902,0.8902,0.8902,0.8902,7600000.0
2009-01-12 00:32:00,0.8902,0.8902,0.8901,0.8902,12000000.0
2009-01-12 00:33:00,0.8902,0.8902,0.8902,0.8902,6000000.0
2009-01-12 00:34:00,0.8902,0.8902,0.8902,0.8902,6000000.0
2009-01-12 00:35:00,0.8902,0.8902,0.8902,0.8902,4000000.0
2009-01-12 00:36:00,0.8902,0.8902,0.8902,0.8902,2000000.0
2009-01-12 00:37:00,0.88986,0.89003,0.88978,0.89003,41800000.0
2009-01-12 00:38:00,0.8902,0.8902,0.89005,0.89005,15800000.0
2009-01-12 00:39:00,0.89015,0.8902,0.8901,0.8902,8000000.0
2009-01-12 00:40:00,0.8902,0.8902,0.8901,0.8901,9600000.0
2009-01-12 00:41:00,0.8901,0.89021,0.88995,0.89009,27400000.0
2009-01-12 00:42:00,0.8901,0.8901,0.8901,0.8901,4800000.0
2009-01-12 00:43:00,0.89005,0.8901,0.89,0.8901,27200000.0
2009-01-12 00:44:00,0.88985,0.8901,0.88975,0.8901,54200000.0
2009-01-12 00:45:00,0.8901,0.8902,0.88995,0.8902,30200000.0
2009-01-12 00:46:00,0.8902,0.8902,0.8902,0.8902,4000000.0
2009-01-12 00:47:00,0.8902,0.89025,0.8901,0.89025,26400000.0
2009-01-12 00:48:00,0.89035,0.8906,0.89005,0.89045,97200000.0
2009-01-12 00:49:00,0.89045,0.89085,0.89005,0.8907,86000000.0
2009-01-12 00:50:00,0.89075,0.89075,0.89005,0.89015,200600000.0
2009-01-12 00:51:00,0.8902,0.8902,0.8902,0.8902,46000000.0
2009-01-12 00:52:00,0.8902,0.8902,0.8902,0.8902,3200000.0
2009-01-12 00:53:00,0.8902,0.8902,0.8901,0.8902,27200000.0
2009-01-12 00:54:00,0.89015,0.8902,0.89015,0.89015,32000000.0
2009-01-12 00:55:00,0.89015,0.89015,0.89015,0.89015,11600000.0
2009-01-12 00:56:00,0.89015,0.8904,0.89015,0.89035,47600000.0
2009-01-12 00:57:00,0.8905,0.89075,0.89035,0.89075,29200000.0
2009-01-12 00:58:00,0.89075,0.8914,0.89035,0.8914,156000000.0
2009-01-12 00:59:00,0.89145,0.89255,0.89145,0.89255,223800000.0
2009-01-12 01:00:00,0.89255,0.89305,0.8925,0.8926,161400000.0
2009-01-12 01:01:00,0.8927,0.89305,0.8926,0.8927,301400000.0
2009-01-12 01:02:00,0.8927,0.8927,0.89165,0.89165,497800000.0
2009-01-12 01:03:00,0.89165,0.89165,0.89065,0.89145,287000000.0
2009-01-12 01:04:00,0.89145,0.89165,0.8911,0.89165,252400000.0
2009-01-12 01:05:00,0.89165,0.89185,0.8911,0.8918,136600000.0
2009-01-12 01:06:00,0.8918,0.89185,0.89175,0.89175,76400000.0
2009-01-12 01:07:00,0.89175,0.89175,0.8905,0.8907,210800000.0
2009-01-12 01:08:00,0.89065,0.89105,0.89065,0.89075,106800000.0
2009-01-12 01:09:00,0.89085,0.89095,0.89035,0.8904,79200000.0
2009-01-12 01:10:00,0.89065,0.8907,0.89065,0.89065,14400000.0
2009-01-12 01:11:00,0.89075,0.89095,0.8906,0.8907,28800000.0
2009-01-12 01:12:00,0.8907,0.89075,0.88875,0.88985,233800000.0
2009-01-12 01:13:00,0.88975,0.88975,0.88805,0.8888,217400000.0
2009-01-12 01:14:00,0.88905,0.8891,0.88865,0.88895,73400000.0
2009-01-12 01:15:00,0.88885,0.8891,0.8886,0.88875,94200000.0
2009-01-12 01:16:00,0.88875,0.8888,0.8882,0.8883,217200000.0
2009-01-12 01:17:00,0.88835,0.88835,0.88725,0.88785,277400000.0
2009-01-12 01:18:00,0.88785,0.8883,0.88735,0.88775,261000000.0
2009-01-12 01:19:00,0.8876,0.88795,0.8874,0.88775,164800000.0
2009-01-12 01:20:00,0.88775,0.88775,0.8876,0.88765,176000000.0
2009-01-12 01:21:00,0.88765,0.8879,0.88765,0.8879,49000000.0
2009-01-12 01:22:00,0.8879,0.88795,0.8877,0.88795,70800000.0
2009-01-12 01:23:00,0.88785,0.88795,0.88775,0.8878,100200000.0
2009-01-12 01:24:00,0.88795,0.888,0.8876,0.88775,142600000.0
2009-01-12 01:25:00,0.8879,0.888,0.88765,0.8878,58800000.0
2009-01-12 01:26:00,0.88785,0.8879,0.8878,0.88785,55800000.0
2009-01-12 01:27:00,0.8879,0.8879,0.88775,0.88785,16800000.0
2009-01-12 01:28:00,0.88786,0.88795,0.88785,0.88785,50200000.0
2009-01-12 01:29:00,0.88785,0.888,0.88775,0.88795,99600000.0
2009-01-12 01:30:00,0.8879,0.8879,0.8878,0.88785,21600000.0
2009-01-12 01:31:00,0.88785,0.888,0.8878,0.88785,122800000.0
2009-01-12 01:32:00,0.88785,0.88815,0.88785,0.8879,101200000.0
2009-01-12 01:33:00,0.8879,0.8884,0.8879,0.8884,102200000.0
2009-01-12 01:34:00,0.8883,0.8884,0.88785,0.88785,97200000.0
2009-01-12 01:35:00,0.88785,0.888,0.88785,0.8879,92000000.0
2009-01-12 01:36:00,0.8879,0.888,0.88785,0.8879,119600000.0
2009-01-12 01:37:00,0.888,0.888,0.888,0.888,36800000.0
2009-01-12 01:38:00,0.888,0.888,0.8879,0.88795,75600000.0
2009-01-12 01:39:00,0.88805,0.88815,0.88795,0.888,47200000.0
2009-01-12 01:40:00,0.888,0.8881,0.888,0.8881,28800000.0
2009-01-12 01:41:00,0.888,0.8882,0.88795,0.8882,34400000.0
2009-01-12 01:42:00,0.88825,0.88825,0.888,0.88815,59200000.0
2009-01-12 01:43:00,0.8881,0.88825,0.8881,0.8882,43200000.0
2009-01-12 01:44:00,0.8882,0.88835,0.8882,0.88835,8800000.0
2009-01-12 01:45:00,0.8884,0.88935,0.88835,0.8887,198800000.0
2009-01-12 01:46:00,0.8888,0.88915,0.8885,0.88915,98400000.0
2009-01-12 01:47:00,0.88915,0.8892,0.889,0.8892,44000000.0
2009-01-12 01:48:00,0.88915,0.8892,0.8891,0.8891,9600000.0
2009-01-12 01:49:00,0.8891,0.88925,0.88905,0.8892,53400000.0
2009-01-12 01:50:00,0.8892,0.8894,0.88855,0.88895,249800000.0
2009-01-12 01:51:00,0.889,0.8891,0.88875,0.88895,109800000.0
2009-01-12 01:52:00,0.88885,0.88935,0.8888,0.88905,252200000.0
2009-01-12 01:53:00,0.8892,0.88925,0.889,0.8892,98200000.0
2009-01-12 01:54:00,0.88905,0.88925,0.889,0.88925,129600000.0
2009-01-12 01:55:00,0.8893,0.8893,0.88915,0.88925,102800000.0
2009-01-12 01:56:00,0.88915,0.8893,0.88905,0.88905,132800000.0
2009-01-12 01:57:00,0.88915,0.88925,0.88905,0.8892,140200000.0
2009-01-12 01:58:00,0.8892,0.88935,0.88915,0.8893,83600000.0
2009-01-12 01:59:00,0.88925,0.8894,0.88925,0.8894,88000000.0
2009-01-12 02:00:00,0.8894,0.88975,0.8892,0.8894,229200000.0
2009-01-12 02:01:00,0.8894,0.88955,0.8892,0.88925,120800000.0
2009-01-12 02:02:00,0.88925,0.88945,0.88925,0.88925,109600000.0
2009-01-12 02:03:00,0.88925,0.8895,0.88925,0.88935,84600000.0
2009-01-12 02:04:00,0.88935,0.8896,0.88935,0.88945,67600000.0
2009-01-12 02:05:00,0.8895,0.8895,0.8892,0.8892,133400000.0
2009-01-12 02:06:00,0.8892,0.88935,0.8892,0.8892,158600000.0
2009-01-12 02:07:00,0.8892,0.8893,0.88855,0.88855,196000000.0
2009-01-12 02:08:00,0.8886,0.8887,0.8886,0.88865,123800000.0
2009-01-12 02:09:00,0.88865,0.8893,0.8885,0.88865,190600000.0
2009-01-12 02:10:00,0.8887,0.88915,0.88865,0.88885,231400000.0
2009-01-12 02:11:00,0.88885,0.8893,0.88875,0.88925,136600000.0
2009-01-12 02:12:00,0.88925,0.88965,0.88915,0.88955,41600000.0
2009-01-12 02:13:00,0.88955,0.88955,0.8892,0.88945,52000000.0
2009-01-12 02:14:00,0.88955,0.89015,0.88945,0.89015,171200000.0
2009-01-12 02:15:00,0.8901,0.8901,0.88945,0.89005,130400000.0
2009-01-12 02:16:00,0.89,0.89,0.8892,0.8893,180800000.0
2009-01-12 02:17:00,0.8893,0.8893,0.88885,0.88885,153800000.0
2009-01-12 02:18:00,0.8888,0.8892,0.88835,0.8891,264000000.0
2009-01-12 02:19:00,0.8891,0.8893,0.88895,0.88925,181000000.0
2009-01-12 02:20:00,0.8892,0.88955,0.8891,0.88945,222200000.0
2009-01-12 02:21:00,0.8894,0.88955,0.88925,0.88955,202600000.0
2009-01-12 02:22:00,0.88965,0.88965,0.889,0.8891,68600000.0
2009-01-12 02:23:00,0.88905,0.88915,0.88895,0.88915,45600000.0
2009-01-12 02:24:00,0.88915,0.88925,0.88875,0.88875,142000000.0
2009-01-12 02:25:00,0.88875,0.8888,0.88875,0.88875,51800000.0
2009-01-12 02:26:00,0.8888,0.8888,0.8887,0.8887,40000000.0
2009-01-12 02:27:00,0.8887,0.8887,0.8886,0.8886,116000000.0
2009-01-12 02:28:00,0.8886,0.8886,0.88785,0.88795,315600000.0
2009-01-12 02:29:00,0.88795,0.8881,0.8879,0.88795,268400000.0
2009-01-12 02:30:00,0.888,0.88815,0.888,0.88805,46200000.0
2009-01-12 02:31:00,0.888,0.88805,0.888,0.88805,9400000.0
2009-01-12 02:32:00,0.88805,0.8881,0.88795,0.888,91800000.0
2009-01-12 02:33:00,0.888,0.888,0.88795,0.888,21400000.0
2009-01-12 02:34:00,0.888,0.88805,0.8879,0.8879,203000000.0
2009-01-12 02:35:00,0.8879,0.8879,0.8879,0.8879,149800000.0
2009-01-12 02:36:00,0.8879,0.888,0.88785,0.8879,233600000.0
2009-01-12 02:37:00,0.8879,0.888,0.88785,0.88795,463200000.0
2009-01-12 02:38:00,0.88795,0.8886,0.88795,0.8885,269400000.0
2009-01-12 02:39:00,0.8885,0.8886,0.88815,0.8883,158200000.0
2009-01-12 02:40:00,0.8883,0.8886,0.8879,0.88805,98400000.0
2009-01-12 02:41:00,0.8881,0.8881,0.88805,0.8881,23800000.0
2009-01-12 02:42:00,0.8881,0.8884,0.8881,0.8882,124400000.0
2009-01-12 02:43:00,0.8882,0.8884,0.8881,0.8881,37000000.0
2009-01-12 02:44:00,0.88815,0.8882,0.8881,0.8881,39800000.0
2009-01-12 02:45:00,0.88815,0.8886,0.88815,0.88855,284600000.0
2009-01-12 02:46:00,0.88855,0.88855,0.8882,0.8883,76200000.0
2009-01-12 02:47:00,0.88825,0.88828,0.88821,0.88821,13600000.0
2009-01-12 02:48:00,0.88845,0.88845,0.88815,0.88815,102600000.0
2009-01-12 02:49:00,0.88815,0.8883,0.888,0.88805,140600000.0
2009-01-12 02:50:00,0.88805,0.8881,0.88805,0.8881,34400000.0
2009-01-12 02:51:00,0.8881,0.8881,0.888,0.888,32000000.0
2009-01-12 02:52:00,0.888,0.88815,0.888,0.88815,75000000.0
2009-01-12 02:53:00,0.88815,0.8882,0.88815,0.88815,30800000.0
2009-01-12 02:54:00,0.8882,0.8882,0.8882,0.8882,8000000.0
2009-01-12 02:55:00,0.8882,0.8882,0.8882,0.8882,4000000.0
2009-01-12 02:56:00,0.8882,0.8882,0.8882,0.8882,4000000.0
2009-01-12 02:57:00,0.8882,0.8883,0.8882,0.8883,56200000.0
2009-01-12 02:58:00,0.8883,0.88835,0.88795,0.8881,98800000.0
2009-01-12 02:59:00,0.8881,0.88815,0.8881,0.8881,21400000.0
2009-01-12 03:00:00,0.88815,0.8883,0.88815,0.8883,42400000.0
2009-01-12 03:01:00,0.8883,0.88835,0.8883,0.8883,52000000.0
2009-01-12 03:02:00,0.8883,0.8885,0.88825,0.8884,67600000.0
2009-01-12 03:03:00,0.88835,0.8886,0.88815,0.88855,134400000.0
2009-01-12 03:04:00,0.8885,0.88855,0.8885,0.8885,17600000.0
2009-01-12 03:05:00,0.8885,0.8885,0.8882,0.8882,56800000.0
2009-01-12 03:06:00,0.8882,0.88825,0.88795,0.88805,328800000.0
2009-01-12 03:07:00,0.88805,0.8883,0.888,0.88825,108800000.0
2009-01-12 03:08:00,0.8883,0.8883,0.8881,0.8882,96800000.0
2009-01-12 03:09:00,0.88825,0.88825,0.88815,0.88815,59800000.0
2009-01-12 03:10:00,0.88815,0.8882,0.888,0.8882,56200000.0
2009-01-12 03:11:00,0.8882,0.8882,0.8882,0.8882,12000000.0
2009-01-12 03:12:00,0.888,0.88805,0.88796,0.88804,77400000.0
2009-01-12 03:13:00,0.88825,0.8884,0.8882,0.88835,69400000.0
2009-01-12 03:14:00,0.8884,0.88865,0.88835,0.88845,168600000.0
2009-01-12 03:15:00,0.88845,0.8888,0.88845,0.8888,90400000.0
2009-01-12 03:16:00,0.8887,0.8888,0.88835,0.8885,57400000.0
2009-01-12 03:17:00,0.8885,0.8885,0.88795,0.888,50000000.0
2009-01-12 03:18:00,0.888,0.88885,0.888,0.88865,221200000.0
2009-01-12 03:19:00,0.8887,0.8887,0.8882,0.8882,90200000.0
2009-01-12 03:20:00,0.8882,0.88825,0.88815,0.88825,64000000.0
2009-01-12 03:21:00,0.88825,0.8883,0.88825,0.8883,28800000.0
2009-01-12 03:22:00,0.88835,0.88845,0.88815,0.88835,109400000.0
2009-01-12 03:23:00,0.8884,0.8886,0.8884,0.88855,56600000.0
2009-01-12 03:24:00,0.88855,0.8891,0.88845,0.88895,94400000.0
2009-01-12 03:25:00,0.8891,0.8894,0.8888,0.889,204000000.0
2009-01-12 03:26:00,0.8891,0.8891,0.88855,0.889,145000000.0
2009-01-12 03:27:00,0.88905,0.88915,0.8889,0.88915,103200000.0
2009-01-12 03:28:00,0.88915,0.8892,0.88915,0.8892,23000000.0
2009-01-12 03:29:00,0.8892,0.8892,0.8891,0.8892,62000000.0
2009-01-12 03:30:00,0.88925,0.8893,0.88905,0.88905,92200000.0
2009-01-12 03:31:00,0.88905,0.8891,0.88905,0.8891,13800000.0
2009-01-12 03:32:00,0.8891,0.88915,0.88905,0.8891,142600000.0
2009-01-12 03:33:00,0.88915,0.8895,0.8889,0.8895,185000000.0
2009-01-12 03:34:00,0.88945,0.88945,0.8892,0.88925,118200000.0
2009-01-12 03:35:00,0.88925,0.8894,0.88915,0.88935,105800000.0
2009-01-12 03:36:00,0.8893,0.89005,0.8893,0.8896,126000000.0
2009-01-12 03:37:00,0.8896,0.88995,0.8896,0.88965,50000000.0
2009-01-12 03:38:00,0.8897,0.88985,0.88955,0.88965,71800000.0
2009-01-12 03:39:00,0.8897,0.88975,0.8894,0.8895,44600000.0
2009-01-12 03:40:00,0.88955,0.89,0.88945,0.8898,69800000.0
2009-01-12 03:41:00,0.8898,0.89005,0.88965,0.8897,125200000.0
2009-01-12 03:42:00,0.8897,0.8903,0.88965,0.8899,191200000.0
2009-01-12 03:43:00,0.8899,0.8899,0.88975,0.8899,30400000.0
2009-01-12 03:44:00,0.8899,0.8899,0.8896,0.88965,102600000.0
2009-01-12 03:45:00,0.88965,0.89,0.88965,0.88985,110400000.0
2009-01-12 03:46:00,0.8899,0.8899,0.8899,0.8899,12000000.0
2009-01-12 03:47:00,0.89005,0.8901,0.8896,0.8896,138200000.0
2009-01-12 03:48:00,0.88955,0.88965,0.88955,0.8896,118000000.0
2009-01-12 03:49:00,0.8896,0.8896,0.8896,0.8896,46400000.0
2009-01-12 03:50:00,0.8896,0.88965,0.88945,0.88955,116000000.0
2009-01-12 03:51:00,0.88955,0.88975,0.88945,0.88975,77400000.0
2009-01-12 03:52:00,0.88975,0.88985,0.8896,0.8896,67600000.0
2009-01-12 03:53:00,0.8896,0.8897,0.8896,0.8897,46400000.0
2009-01-12 03:54:00,0.8897,0.8897,0.8897,0.8897,3400000.0
2009-01-12 03:55:00,0.8897,0.8902,0.8897,0.89,136200000.0
2009-01-12 03:56:00,0.89005,0.8902,0.88985,0.89015,83600000.0
2009-01-12 03:57:00,0.8902,0.8902,0.89,0.89005,101800000.0
2009-01-12 03:58:00,0.8901,0.8901,0.89005,0.89005,17000000.0
2009-01-12 03:59:00,0.89005,0.8901,0.88995,0.89005,56800000.0
2009-01-12 04:00:00,0.89005,0.89005,0.8899,0.8899,33600000.0
2009-01-12 04:01:00,0.8899,0.89005,0.8895,0.8898,54800000.0
2009-01-12 04:02:00,0.8898,0.8902,0.88975,0.8902,48600000.0
2009-01-12 04:03:00,0.8902,0.8902,0.8898,0.88985,104400000.0
2009-01-12 04:04:00,0.88985,0.89025,0.88985,0.89015,95800000.0
2009-01-12 04:05:00,0.89015,0.8902,0.89005,0.8902,20000000.0
2009-01-12 04:06:00,0.8903,0.8903,0.8901,0.8901,65600000.0
2009-01-12 04:07:00,0.8901,0.8902,0.89005,0.8902,47000000.0
2009-01-12 04:08:00,0.8902,0.8904,0.8902,0.8904,36400000.0
2009-01-12 04:09:00,0.89045,0.8905,0.89015,0.8903,89800000.0
2009-01-12 04:10:00,0.8903,0.8904,0.89025,0.8904,25000000.0
2009-01-12 04:11:00,0.8904,0.8908,0.8904,0.89065,33800000.0
2009-01-12 04:12:00,0.89065,0.8908,0.8906,0.8906,40000000.0
2009-01-12 04:13:00,0.89065,0.89065,0.89065,0.89065,8000000.0
2009-01-12 04:14:00,0.89065,0.8907,0.8906,0.8907,49000000.0
2009-01-12 04:15:00,0.8906,0.8908,0.8906,0.8908,65800000.0
2009-01-12 04:16:00,0.8908,0.89095,0.8907,0.8909,66400000.0
2009-01-12 04:17:00,0.8909,0.8909,0.89045,0.89055,64800000.0
2009-01-12 04:18:00,0.89055,0.89065,0.8902,0.89065,71600000.0
2009-01-12 04:19:00,0.89055,0.89065,0.8905,0.8905,23000000.0
2009-01-12 04:20:00,0.8905,0.8905,0.8905,0.8905,2000000.0
2009-01-12 04:21:00,0.8905,0.8905,0.8901,0.8904,125000000.0
2009-01-12 04:22:00,0.8904,0.8904,0.89035,0.89035,29600000.0
2009-01-12 04:23:00,0.89035,0.89045,0.89035,0.89035,70600000.0
2009-01-12 04:24:00,0.89035,0.89035,0.8901,0.89015,50400000.0
2009-01-12 04:25:00,0.89015,0.8902,0.8901,0.8902,13200000.0
2009-01-12 04:26:00,0.89015,0.89015,0.89,0.8901,79600000.0
2009-01-12 04:27:00,0.8901,0.89025,0.8901,0.8902,105800000.0
2009-01-12 04:28:00,0.8902,0.8902,0.8898,0.89015,148800000.0
2009-01-12 04:29:00,0.89015,0.8902,0.89005,0.89005,38400000.0
2009-01-12 04:30:00,0.8901,0.8901,0.89005,0.8901,27400000.0
2009-01-12 04:31:00,0.89005,0.89005,0.89005,0.89005,22000000.0
2009-01-12 04:32:00,0.89005,0.89005,0.89005,0.89005,2800000.0
2009-01-12 04:33:00,0.89005,0.89035,0.89,0.89005,177800000.0
2009-01-12 04:34:00,0.89005,0.89015,0.89005,0.89005,116800000.0
2009-01-12 04:35:00,0.89005,0.8901,0.89005,0.8901,105800000.0
2009-01-12 04:36:00,0.89015,0.89015,0.8901,0.8901,7200000.0
2009-01-12 04:37:00,0.89005,0.8901,0.89005,0.89005,87400000.0
2009-01-12 04:38:00,0.89005,0.89005,0.89005,0.89005,13600000.0
2009-01-12 04:39:00,0.8901,0.8901,0.89005,0.89005,25200000.0
2009-01-12 04:40:00,0.89005,0.8901,0.89005,0.8901,15000000.0
2009-01-12 04:41:00,0.8901,0.8901,0.8901,0.8901,5000000.0
2009-01-12 04:42:00,0.8901,0.8902,0.88975,0.8899,145200000.0
2009-01-12 04:43:00,0.8899,0.8901,0.88985,0.8899,52600000.0
2009-01-12 04:44:00,0.8899,0.88995,0.8899,0.88995,29400000.0
2009-01-12 04:45:00,0.88995,0.8901,0.8899,0.8901,69600000.0
2009-01-12 04:46:00,0.89005,0.89015,0.89,0.89,54400000.0
2009-01-12 04:47:00,0.88995,0.88995,0.88975,0.88975,70200000.0
2009-01-12 04:48:00,0.88975,0.88975,0.8897,0.88975,47600000.0
2009-01-12 04:49:00,0.88975,0.88985,0.88975,0.88975,51600000.0
2009-01-12 04:50:00,0.88975,0.88975,0.88945,0.8896,34000000.0
2009-01-12 04:51:00,0.8895,0.8895,0.88925,0.8895,60400000.0
2009-01-12 04:52:00,0.8895,0.8896,0.88915,0.8894,157000000.0
2009-01-12 04:53:00,0.8894,0.8895,0.8894,0.8895,46800000.0
2009-01-12 04:54:00,0.8896,0.8896,0.8892,0.88935,105000000.0
2009-01-12 04:55:00,0.8894,0.8895,0.8893,0.8894,49400000.0
2009-01-12 04:56:00,0.8894,0.88945,0.8892,0.88925,149200000.0
2009-01-12 04:57:00,0.88925,0.88935,0.8892,0.8892,78000000.0
2009-01-12 04:58:00,0.88925,0.88925,0.8891,0.8891,14000000.0
2009-01-12 04:59:00,0.88915,0.88915,0.889,0.8891,26000000.0
2009-01-12 05:00:00,0.8891,0.8891,0.88905,0.88905,44000000.0
2009-01-12 05:01:00,0.88905,0.8891,0.889,0.8891,28800000.0
2009-01-12 05:02:00,0.88905,0.88915,0.88895,0.8891,94200000.0
2009-01-12 05:03:00,0.8891,0.8891,0.8889,0.8889,29800000.0
2009-01-12 05:04:00,0.88905,0.88905,0.8889,0.88895,88000000.0
2009-01-12 05:05:00,0.889,0.88905,0.88885,0.88885,53400000.0
2009-01-12 05:06:00,0.88885,0.88905,0.8888,0.8889,218200000.0
2009-01-12 05:07:00,0.88905,0.88905,0.8888,0.88885,153600000.0
2009-01-12 05:08:00,0.8888,0.8889,0.8888,0.88885,134400000.0
2009-01-12 05:09:00,0.88885,0.88925,0.88885,0.889,273800000.0
2009-01-12 05:10:00,0.88905,0.88905,0.8888,0.8888,75600000.0
2009-01-12 05:11:00,0.8888,0.88895,0.88875,0.8889,186600000.0
2009-01-12 05:12:00,0.8889,0.8889,0.8887,0.88875,190400000.0
2009-01-12 05:13:00,0.8888,0.8888,0.8887,0.8887,42800000.0
2009-01-12 05:14:00,0.8887,0.88875,0.8887,0.88875,177800000.0
2009-01-12 05:15:00,0.88875,0.88875,0.88855,0.88855,99600000.0
2009-01-12 05:16:00,0.88855,0.8886,0.88845,0.88845,70800000.0
2009-01-12 05:17:00,0.88845,0.8885,0.8884,0.8885,30000000.0
2009-01-12 05:18:00,0.8885,0.8885,0.888,0.88805,269000000.0
2009-01-12 05:19:00,0.88805,0.88815,0.888,0.8881,65400000.0
2009-01-12 05:20:00,0.88825,0.88835,0.88795,0.88805,133400000.0
2009-01-12 05:21:00,0.8881,0.8881,0.8881,0.8881,8400000.0
2009-01-12 05:22:00,0.8882,0.88825,0.88815,0.88815,56200000.0
2009-01-12 05:23:00,0.88815,0.88815,0.8881,0.8881,4200000.0
2009-01-12 05:24:00,0.8881,0.8881,0.8881,0.8881,2800000.0
2009-01-12 05:25:00,0.8881,0.8881,0.8881,0.8881,8400000.0
2009-01-12 05:26:00,0.8881,0.8882,0.888,0.88805,166800000.0
2009-01-12 05:27:00,0.88805,0.8883,0.888,0.8881,203000000.0
2009-01-12 05:28:00,0.8881,0.8881,0.888,0.888,99400000.0
2009-01-12 05:29:00,0.888,0.888,0.88785,0.88795,203600000.0
2009-01-12 05:30:00,0.8879,0.88805,0.8878,0.88805,360200000.0
2009-01-12 05:31:00,0.88805,0.88845,0.888,0.8884,186200000.0
2009-01-12 05:32:00,0.8884,0.8886,0.88815,0.8882,347800000.0
2009-01-12 05:33:00,0.88825,0.8884,0.8881,0.8882,365200000.0
2009-01-12 05:34:00,0.8883,0.88865,0.8882,0.88855,165600000.0
2009-01-12 05:35:00,0.88855,0.88865,0.88825,0.8886,74200000.0
2009-01-12 05:36:00,0.8886,0.8887,0.8886,0.8887,92600000.0
2009-01-12 05:37:00,0.8887,0.8887,0.88805,0.8883,309000000.0
2009-01-12 05:38:00,0.8883,0.88845,0.888,0.8882,146200000.0
2009-01-12 05:39:00,0.8882,0.8883,0.88805,0.8882,236200000.0
2009-01-12 05:40:00,0.88815,0.88845,0.88805,0.8881,93200000.0
2009-01-12 05:41:00,0.88815,0.8882,0.88805,0.8881,36000000.0
2009-01-12 05:42:00,0.8881,0.8882,0.88805,0.88815,63400000.0
2009-01-12 05:43:00,0.8882,0.8884,0.8881,0.88815,40200000.0
2009-01-12 05:44:00,0.8881,0.88815,0.888,0.88805,144800000.0
2009-01-12 05:45:00,0.8881,0.88835,0.8878,0.8881,195800000.0
2009-01-12 05:46:00,0.8881,0.8882,0.88805,0.8882,108800000.0
2009-01-12 05:47:00,0.8882,0.8885,0.8882,0.8884,116200000.0
2009-01-12 05:48:00,0.8884,0.8885,0.88835,0.8885,50800000.0
2009-01-12 05:49:00,0.8885,0.8887,0.88845,0.88855,84400000.0
2009-01-12 05:50:00,0.8886,0.88865,0.88835,0.88865,118800000.0
2009-01-12 05:51:00,0.88865,0.88865,0.888,0.88805,151800000.0
2009-01-12 05:52:00,0.8882,0.8883,0.8882,0.8883,45400000.0
2009-01-12 05:53:00,0.8883,0.8883,0.88815,0.88815,74400000.0
2009-01-12 05:54:00,0.88825,0.88825,0.8877,0.88775,161800000.0
2009-01-12 05:55:00,0.8876,0.8876,0.88735,0.8874,107200000.0
2009-01-12 05:56:00,0.88745,0.88745,0.88705,0.8872,120800000.0
2009-01-12 05:57:00,0.8872,0.88735,0.88625,0.88645,157900000.0
2009-01-12 05:58:00,0.88645,0.88685,0.88635,0.88655,217000000.0
2009-01-12 05:59:00,0.8865,0.88665,0.88635,0.88645,155400000.0
2009-01-12 06:00:00,0.8866,0.8866,0.88595,0.8862,218500000.0
2009-01-12 06:01:00,0.88625,0.8866,0.88605,0.8866,229400000.0
2009-01-12 06:02:00,0.8866,0.8873,0.88655,0.88705,228000000.0
2009-01-12 06:03:00,0.88705,0.8873,0.887,0.8871,104000000.0
2009-01-12 06:04:00,0.8871,0.8875,0.88705,0.88705,137800000.0
2009-01-12 06:05:00,0.88705,0.88735,0.88705,0.88725,65800000.0
2009-01-12 06:06:00,0.8872,0.8872,0.8869,0.8872,151800000.0
2009-01-12 06:07:00,0.8872,0.8874,0.8872,0.8873,77000000.0
2009-01-12 06:08:00,0.8873,0.88775,0.8872,0.8875,230800000.0
2009-01-12 06:09:00,0.8875,0.8875,0.8875,0.8875,40600000.0
2009-01-12 06:10:00,0.8875,0.888,0.8875,0.888,58600000.0
2009-01-12 06:11:00,0.888,0.88805,0.8879,0.8879,67400000.0
2009-01-12 06:12:00,0.8879,0.888,0.8877,0.88785,104000000.0
2009-01-12 06:13:00,0.88785,0.88815,0.8877,0.8877,163800000.0
2009-01-12 06:14:00,0.88765,0.88795,0.88755,0.8876,272400000.0
2009-01-12 06:15:00,0.88755,0.8876,0.88735,0.88755,300600000.0
2009-01-12 06:16:00,0.88755,0.88755,0.8871,0.8875,297400000.0
2009-01-12 06:17:00,0.8875,0.88755,0.88745,0.8875,97600000.0
2009-01-12 06:18:00,0.8875,0.88755,0.88745,0.8875,90800000.0
2009-01-12 06:19:00,0.8875,0.88765,0.88745,0.88765,144000000.0
2009-01-12 06:20:00,0.88765,0.88765,0.8875,0.8875,49200000.0
2009-01-12 06:21:00,0.8875,0.8877,0.88745,0.88765,190400000.0
2009-01-12 06:22:00,0.88765,0.8879,0.8867,0.8872,360200000.0
2009-01-12 06:23:00,0.8872,0.8879,0.8872,0.88785,381000000.0
2009-01-12 06:24:00,0.8878,0.8879,0.88735,0.88735,269400000.0
2009-01-12 06:25:00,0.88735,0.8874,0.88725,0.88735,121600000.0
2009-01-12 06:26:00,0.88735,0.8878,0.8872,0.88735,238600000.0
2009-01-12 06:27:00,0.8873,0.88735,0.8871,0.88715,208000000.0
2009-01-12 06:28:00,0.88715,0.88725,0.88685,0.88715,202600000.0
2009-01-12 06:29:00,0.8872,0.8875,0.88695,0.88695,220000000.0
2009-01-12 06:30:00,0.88705,0.88705,0.8866,0.88675,293200000.0
2009-01-12 06:31:00,0.88675,0.8872,0.8867,0.8872,84600000.0
2009-01-12 06:32:00,0.88715,0.88715,0.88705,0.8871,20800000.0
2009-01-12 06:33:00,0.8871,0.8874,0.88705,0.8874,81200000.0
2009-01-12 06:34:00,0.8874,0.88745,0.88705,0.8872,173600000.0
2009-01-12 06:35:00,0.88715,0.8874,0.88675,0.8869,330400000.0
2009-01-12 06:36:00,0.88705,0.88705,0.8868,0.8868,88600000.0
2009-01-12 06:37:00,0.88675,0.8868,0.88675,0.8868,37400000.0
2009-01-12 06:38:00,0.8868,0.8868,0.8868,0.8868,6800000.0
2009-01-12 06:39:00,0.8868,0.8871,0.8868,0.8868,129000000.0
2009-01-12 06:40:00,0.8868,0.8868,0.8868,0.8868,38200000.0
2009-01-12 06:41:00,0.88685,0.887,0.88685,0.88695,309200000.0
2009-01-12 06:42:00,0.88695,0.887,0.88685,0.88685,44000000.0
2009-01-12 06:43:00,0.8868,0.88695,0.8868,0.8868,111400000.0
2009-01-12 06:44:00,0.8868,0.88705,0.88675,0.88685,174000000.0
2009-01-12 06:45:00,0.88685,0.88725,0.8868,0.88725,185000000.0
2009-01-12 06:46:00,0.88725,0.88725,0.8869,0.88705,300800000.0
2009-01-12 06:47:00,0.88715,0.8874,0.887,0.88725,220800000.0
2009-01-12 06:48:00,0.88725,0.88725,0.887,0.88705,208400000.0
2009-01-12 06:49:00,0.88705,0.88735,0.88695,0.88695,292800000.0
2009-01-12 06:50:00,0.88695,0.88705,0.88695,0.88705,72800000.0
2009-01-12 06:51:00,0.88705,0.8871,0.887,0.887,47800000.0
2009-01-12 06:52:00,0.887,0.887,0.8869,0.88695,90000000.0
2009-01-12 06:53:00,0.88695,0.887,0.88695,0.887,61400000.0
2009-01-12 06:54:00,0.887,0.887,0.8869,0.887,69600000.0
2009-01-12 06:55:00,0.88695,0.88695,0.8868,0.88685,161200000.0
2009-01-12 06:56:00,0.88685,0.887,0.8868,0.8869,131400000.0
2009-01-12 06:57:00,0.8869,0.88695,0.8868,0.88695,144800000.0
2009-01-12 06:58:00,0.88695,0.8872,0.88695,0.88705,185000000.0
2009-01-12 06:59:00,0.88705,0.8872,0.887,0.88715,129400000.0
2009-01-12 07:00:00,0.88705,0.8871,0.8869,0.8869,83400000.0
2009-01-12 07:01:00,0.8869,0.8869,0.8868,0.88685,69600000.0
2009-01-12 07:02:00,0.88685,0.88685,0.8868,0.8868,49600000.0
2009-01-12 07:03:00,0.8868,0.8868,0.8868,0.8868,28600000.0
2009-01-12 07:04:00,0.8868,0.88725,0.8868,0.88705,145200000.0
2009-01-12 07:05:00,0.88705,0.8873,0.88705,0.8871,48800000.0
2009-01-12 07:06:00,0.8871,0.8872,0.88685,0.88685,199800000.0
2009-01-12 07:07:00,0.88685,0.8869,0.8868,0.8868,185000000.0
2009-01-12 07:08:00,0.8868,0.8868,0.8868,0.8868,57200000.0
2009-01-12 07:09:00,0.8868,0.8871,0.8868,0.887,135000000.0
2009-01-12 07:10:00,0.88705,0.8872,0.887,0.8872,120400000.0
2009-01-12 07:11:00,0.8872,0.88735,0.8872,0.88725,263200000.0
2009-01-12 07:12:00,0.8873,0.88735,0.88725,0.88725,41600000.0
2009-01-12 07:13:00,0.88725,0.8874,0.88725,0.88725,63000000.0
2009-01-12 07:14:00,0.88725,0.8873,0.8871,0.88715,99200000.0
2009-01-12 07:15:00,0.8872,0.88735,0.8872,0.88725,64000000.0
2009-01-12 07:16:00,0.88725,0.88735,0.8872,0.88735,57200000.0
2009-01-12 07:17:00,0.8875,0.88795,0.8875,0.88785,108200000.0
2009-01-12 07:18:00,0.88785,0.888,0.8878,0.88785,101400000.0
2009-01-12 07:19:00,0.88785,0.88785,0.88745,0.88765,149400000.0
2009-01-12 07:20:00,0.88765,0.88775,0.8876,0.88775,81000000.0
2009-01-12 07:21:00,0.8878,0.8878,0.88765,0.8878,71200000.0
2009-01-12 07:22:00,0.88785,0.88795,0.8878,0.88785,46800000.0
2009-01-12 07:23:00,0.88785,0.88785,0.88785,0.88785,2600000.0
2009-01-12 07:24:00,0.88785,0.88785,0.88775,0.88775,36400000.0
2009-01-12 07:25:00,0.88775,0.88775,0.8875,0.8875,155400000.0
2009-01-12 07:26:00,0.8875,0.8875,0.8871,0.88715,139200000.0
2009-01-12 07:27:00,0.88715,0.88755,0.8871,0.8873,107800000.0
2009-01-12 07:28:00,0.88735,0.8874,0.887,0.8873,159400000.0
2009-01-12 07:29:00,0.8873,0.8873,0.88705,0.8873,107600000.0
2009-01-12 07:30:00,0.88735,0.88755,0.88735,0.88755,77200000.0
2009-01-12 07:31:00,0.8876,0.8877,0.8876,0.8877,62000000.0
2009-01-12 07:32:00,0.88765,0.88785,0.8875,0.88785,63600000.0
2009-01-12 07:33:00,0.8879,0.88795,0.88715,0.8877,251400000.0
2009-01-12 07:34:00,0.8877,0.88795,0.88755,0.88795,188000000.0
2009-01-12 07:35:00,0.88795,0.88805,0.8877,0.8877,97600000.0
2009-01-12 07:36:00,0.88785,0.88805,0.88775,0.88775,160800000.0
2009-01-12 07:37:00,0.88785,0.88795,0.88775,0.88785,216200000.0
2009-01-12 07:38:00,0.88785,0.88805,0.88785,0.8879,111800000.0
2009-01-12 07:39:00,0.88783,0.88795,0.88777,0.88786,195000000.0
2009-01-12 07:40:00,0.88785,0.88815,0.88775,0.88795,239600000.0
2009-01-12 07:41:00,0.888,0.888,0.8873,0.88775,156800000.0
2009-01-12 07:42:00,0.8878,0.8879,0.8869,0.88705,267400000.0
2009-01-12 07:43:00,0.88705,0.88755,0.88705,0.88735,226600000.0
2009-01-12 07:44:00,0.8874,0.88755,0.8873,0.88745,84800000.0
2009-01-12 07:45:00,0.88755,0.8876,0.88755,0.8876,11800000.0
2009-01-12 07:46:00,0.8876,0.88765,0.8875,0.8875,185200000.0
2009-01-12 07:47:00,0.8875,0.8876,0.8875,0.8876,83400000.0
2009-01-12 07:48:00,0.8876,0.8876,0.8876,0.8876,18200000.0
2009-01-12 07:49:00,0.8876,0.8882,0.8876,0.8881,179000000.0
2009-01-12 07:50:00,0.8881,0.8883,0.8879,0.888,253200000.0
2009-01-12 07:51:00,0.88805,0.88805,0.8876,0.88775,548200000.0
2009-01-12 07:52:00,0.88775,0.88775,0.88765,0.8877,342000000.0
2009-01-12 07:53:00,0.8877,0.88775,0.8876,0.8877,136400000.0
2009-01-12 07:54:00,0.8877,0.888,0.8877,0.888,82200000.0
2009-01-12 07:55:00,0.888,0.888,0.88795,0.88795,9600000.0
2009-01-12 07:56:00,0.88795,0.888,0.8879,0.8879,22400000.0
2009-01-12 07:57:00,0.8879,0.88805,0.8878,0.888,118400000.0
2009-01-12 07:58:00,0.888,0.88835,0.88785,0.8879,230600000.0
2009-01-12 07:59:00,0.88795,0.88815,0.8878,0.8878,174800000.0
2009-01-12 08:00:00,0.8878,0.8881,0.8878,0.888,128200000.0
2009-01-12 08:01:00,0.8881,0.8882,0.88805,0.8882,73200000.0
2009-01-12 08:02:00,0.88815,0.8883,0.8881,0.88825,52000000.0
2009-01-12 08:03:00,0.88835,0.8884,0.88805,0.8881,113000000.0
2009-01-12 08:04:00,0.8881,0.8884,0.88795,0.8884,353800000.0
2009-01-12 08:05:00,0.8885,0.8885,0.8881,0.88825,344000000.0
2009-01-12 08:06:00,0.88825,0.88855,0.8882,0.88855,98200000.0
2009-01-12 08:07:00,0.8887,0.8887,0.88845,0.88855,117400000.0
2009-01-12 08:08:00,0.88855,0.88865,0.88855,0.88865,35600000.0
2009-01-12 08:09:00,0.8887,0.8887,0.8883,0.8886,136000000.0
2009-01-12 08:10:00,0.8886,0.88865,0.8886,0.88865,56600000.0
2009-01-12 08:11:00,0.88865,0.88865,0.8886,0.8886,49400000.0
2009-01-12 08:12:00,0.88855,0.88865,0.88855,0.88865,53000000.0
2009-01-12 08:13:00,0.88865,0.88865,0.8885,0.8885,65600000.0
2009-01-12 08:14:00,0.88855,0.88855,0.8885,0.8885,40800000.0
2009-01-12 08:15:00,0.8885,0.8885,0.8885,0.8885,24000000.0
2009-01-12 08:16:00,0.8885,0.88855,0.88835,0.8884,129800000.0
2009-01-12 08:17:00,0.8884,0.88845,0.8882,0.88835,223200000.0
2009-01-12 08:18:00,0.88835,0.88835,0.8881,0.88825,183400000.0
2009-01-12 08:19:00,0.8883,0.88845,0.8883,0.8883,130800000.0
2009-01-12 08:20:00,0.88835,0.8886,0.88825,0.8886,212600000.0
2009-01-12 08:21:00,0.8886,0.8888,0.88845,0.8885,129000000.0
2009-01-12 08:22:00,0.88855,0.8895,0.8885,0.889,259800000.0
2009-01-12 08:23:00,0.889,0.889,0.88815,0.88865,243800000.0
2009-01-12 08:24:00,0.88855,0.8886,0.88835,0.8886,172400000.0
2009-01-12 08:25:00,0.8886,0.88865,0.8885,0.88855,66800000.0
2009-01-12 08:26:00,0.88855,0.8886,0.8885,0.88855,57000000.0
2009-01-12 08:27:00,0.8885,0.8885,0.88825,0.88835,41200000.0
2009-01-12 08:28:00,0.88835,0.88845,0.8879,0.88845,155800000.0
2009-01-12 08:29:00,0.8885,0.88895,0.8885,0.8888,64000000.0
2009-01-12 08:30:00,0.88895,0.88895,0.88855,0.88865,99000000.0
2009-01-12 08:31:00,0.8887,0.88875,0.8884,0.8886,246800000.0
2009-01-12 08:32:00,0.88865,0.88875,0.8885,0.8886,172200000.0
2009-01-12 08:33:00,0.8887,0.8889,0.8886,0.8888,113000000.0
2009-01-12 08:34:00,0.8889,0.889,0.88825,0.88875,209200000.0
2009-01-12 08:35:00,0.8887,0.88915,0.8887,0.88915,104000000.0
2009-01-12 08:36:00,0.88915,0.88945,0.88915,0.88945,258600000.0
2009-01-12 08:37:00,0.88945,0.8895,0.8888,0.8893,156000000.0
2009-01-12 08:38:00,0.88935,0.88935,0.88935,0.88935,28600000.0
2009-01-12 08:39:00,0.88935,0.88975,0.88935,0.88955,419600000.0
2009-01-12 08:40:00,0.88955,0.8897,0.88945,0.8896,424200000.0
2009-01-12 08:41:00,0.8896,0.8896,0.8894,0.88955,203400000.0
2009-01-12 08:42:00,0.88955,0.88975,0.88955,0.88975,166400000.0
2009-01-12 08:43:00,0.8897,0.88995,0.8897,0.88995,96200000.0
2009-01-12 08:44:00,0.88995,0.8901,0.88935,0.8897,281200000.0
2009-01-12 08:45:00,0.88975,0.8898,0.8895,0.8896,212000000.0
2009-01-12 08:46:00,0.8896,0.8897,0.8896,0.88965,201600000.0
2009-01-12 08:47:00,0.88965,0.8899,0.88955,0.88975,134200000.0
2009-01-12 08:48:00,0.88975,0.88975,0.8897,0.88975,124800000.0
2009-01-12 08:49:00,0.8897,0.88975,0.8897,0.8897,77200000.0
2009-01-12 08:50:00,0.8897,0.89,0.8897,0.88995,100600000.0
2009-01-12 08:51:00,0.88995,0.89,0.8897,0.88985,283800000.0
2009-01-12 08:52:00,0.88985,0.8899,0.8897,0.88975,108600000.0
2009-01-12 08:53:00,0.8897,0.8897,0.88945,0.8896,98600000.0
2009-01-12 08:54:00,0.88955,0.88955,0.88945,0.8895,55200000.0
2009-01-12 08:55:00,0.8895,0.88985,0.8895,0.88985,149400000.0
2009-01-12 08:56:00,0.8899,0.88995,0.88985,0.8899,46000000.0
2009-01-12 08:57:00,0.8899,0.89,0.88975,0.88995,77200000.0
2009-01-12 08:58:00,0.8899,0.8906,0.8899,0.8904,173200000.0
2009-01-12 08:59:00,0.89045,0.8905,0.89,0.8901,129600000.0
2009-01-12 09:00:00,0.89015,0.8904,0.89005,0.89035,162600000.0
2009-01-12 09:01:00,0.8903,0.8906,0.89025,0.8906,273400000.0
2009-01-12 09:02:00,0.8906,0.8907,0.8905,0.8906,242600000.0
2009-01-12 09:03:00,0.8906,0.89085,0.89015,0.8903,95100000.0
2009-01-12 09:04:00,0.89035,0.8906,0.89035,0.8906,196400000.0
2009-01-12 09:05:00,0.8906,0.8916,0.8906,0.8915,192400000.0
2009-01-12 09:06:00,0.8915,0.8917,0.89125,0.89145,375000000.0
2009-01-12 09:07:00,0.89135,0.89145,0.89135,0.8914,87900000.0
2009-01-12 09:08:00,0.8914,0.89145,0.8909,0.8909,194900000.0
2009-01-12 09:09:00,0.8909,0.891,0.8904,0.89045,90300000.0
2009-01-12 09:10:00,0.89055,0.8909,0.89025,0.8906,206200000.0
2009-01-12 09:11:00,0.89065,0.89065,0.89,0.89055,149600000.0
2009-01-12 09:12:00,0.89055,0.89065,0.8903,0.8904,174000000.0
2009-01-12 09:13:00,0.8904,0.89055,0.89025,0.8905,219400000.0
2009-01-12 09:14:00,0.89055,0.8906,0.8903,0.8906,71600000.0
2009-01-12 09:15:00,0.8906,0.8907,0.8906,0.8907,77400000.0
2009-01-12 09:16:00,0.8907,0.8909,0.89065,0.8907,232000000.0
2009-01-12 09:17:00,0.8907,0.891,0.89065,0.89085,104600000.0
2009-01-12 09:18:00,0.89085,0.89105,0.89085,0.89105,205400000.0
2009-01-12 09:19:00,0.89105,0.8911,0.8906,0.8906,357800000.0
2009-01-12 09:20:00,0.89065,0.89065,0.88975,0.88995,202000000.0
2009-01-12 09:21:00,0.89,0.8904,0.88995,0.8901,72600000.0
2009-01-12 09:22:00,0.8901,0.8902,0.88995,0.89,134600000.0
2009-01-12 09:23:00,0.89,0.89,0.8892,0.8893,300600000.0
2009-01-12 09:24:00,0.8893,0.8897,0.88925,0.8894,185800000.0
2009-01-12 09:25:00,0.8894,0.88945,0.88925,0.88925,222200000.0
2009-01-12 09:26:00,0.8893,0.88935,0.8891,0.8892,148800000.0
2009-01-12 09:27:00,0.88925,0.8895,0.88925,0.88945,94600000.0
2009-01-12 09:28:00,0.88945,0.88975,0.8894,0.88945,228600000.0
2009-01-12 09:29:00,0.88945,0.8895,0.8891,0.8892,161600000.0
2009-01-12 09:30:00,0.8892,0.8892,0.88895,0.889,230200000.0
2009-01-12 09:31:00,0.88885,0.88905,0.88885,0.889,156200000.0
2009-01-12 09:32:00,0.889,0.88915,0.8889,0.889,121800000.0
2009-01-12 09:33:00,0.889,0.88905,0.8884,0.88865,169600000.0
2009-01-12 09:34:00,0.88865,0.8888,0.8884,0.8884,280200000.0
2009-01-12 09:35:00,0.8884,0.88925,0.88835,0.88885,241400000.0
2009-01-12 09:36:00,0.88885,0.88895,0.8887,0.88885,468800000.0
2009-01-12 09:37:00,0.8888,0.88885,0.88805,0.8881,313800000.0
2009-01-12 09:38:00,0.8882,0.88845,0.8881,0.8882,293600000.0
2009-01-12 09:39:00,0.88825,0.88865,0.88815,0.88865,275600000.0
2009-01-12 09:40:00,0.88865,0.8888,0.88845,0.88875,170800000.0
2009-01-12 09:41:00,0.88875,0.8888,0.88865,0.8887,90800000.0
2009-01-12 09:42:00,0.8887,0.88875,0.88865,0.8887,102000000.0
2009-01-12 09:43:00,0.8887,0.88875,0.88855,0.88865,168200000.0
2009-01-12 09:44:00,0.88865,0.88865,0.88815,0.88825,451600000.0
2009-01-12 09:45:00,0.88825,0.88855,0.8879,0.88845,203600000.0
2009-01-12 09:46:00,0.8884,0.8888,0.88815,0.88865,244400000.0
2009-01-12 09:47:00,0.8886,0.889,0.8886,0.88895,159800000.0
2009-01-12 09:48:00,0.889,0.8891,0.88875,0.8891,237400000.0
2009-01-12 09:49:00,0.8891,0.8891,0.8887,0.88885,203800000.0
2009-01-12 09:50:00,0.88885,0.88885,0.88855,0.8886,162800000.0
2009-01-12 09:51:00,0.8886,0.8886,0.88845,0.88845,57400000.0
2009-01-12 09:52:00,0.88845,0.88845,0.8882,0.8883,112200000.0
2009-01-12 09:53:00,0.8883,0.8883,0.88805,0.88805,215000000.0
2009-01-12 09:54:00,0.88805,0.88815,0.8878,0.8878,182400000.0
2009-01-12 09:55:00,0.8878,0.88785,0.8871,0.8871,387000000.0
2009-01-12 09:56:00,0.88705,0.88705,0.88655,0.88665,233900000.0
2009-01-12 09:57:00,0.88665,0.8867,0.8863,0.8864,156400000.0
2009-01-12 09:58:00,0.88655,0.8867,0.8864,0.8866,116600000.0
2009-01-12 09:59:00,0.8866,0.88725,0.8866,0.88715,292400000.0
2009-01-12 10:00:00,0.88715,0.8872,0.8867,0.88685,398200000.0
2009-01-12 10:01:00,0.8869,0.8879,0.88685,0.88765,429800000.0
2009-01-12 10:02:00,0.88765,0.88825,0.88755,0.88805,692399999.0
2009-01-12 10:03:00,0.88805,0.88865,0.888,0.8885,396200000.0
2009-01-12 10:04:00,0.8885,0.88855,0.8882,0.88845,311000000.0
2009-01-12 10:05:00,0.8885,0.88855,0.88835,0.88845,281800000.0
2009-01-12 10:06:00,0.8884,0.8886,0.8884,0.88845,220600000.0
2009-01-12 10:07:00,0.88845,0.88845,0.88775,0.88775,391600000.0
2009-01-12 10:08:00,0.8878,0.8881,0.88765,0.88765,266600000.0
2009-01-12 10:09:00,0.8874,0.8877,0.88725,0.88735,407600000.0
2009-01-12 10:10:00,0.88735,0.88745,0.88675,0.8871,427400000.0
2009-01-12 10:11:00,0.88705,0.8873,0.88705,0.8871,252200000.0
2009-01-12 10:12:00,0.8871,0.88755,0.8871,0.8873,260600000.0
2009-01-12 10:13:00,0.8873,0.8873,0.88705,0.8871,104800000.0
2009-01-12 10:14:00,0.8871,0.8881,0.88705,0.8881,360000000.0
2009-01-12 10:15:00,0.8882,0.8893,0.8882,0.8887,456400000.0
2009-01-12 10:16:00,0.8887,0.88905,0.8886,0.88865,310000000.0
2009-01-12 10:17:00,0.88865,0.88885,0.8883,0.88865,409200000.0
2009-01-12 10:18:00,0.88875,0.8888,0.88825,0.88865,314200000.0
2009-01-12 10:19:00,0.88865,0.88885,0.88805,0.88805,316800000.0
2009-01-12 10:20:00,0.8881,0.8884,0.88805,0.8883,367400000.0
2009-01-12 10:21:00,0.88825,0.8883,0.8879,0.8881,381500000.0
2009-01-12 10:22:00,0.88815,0.88825,0.88795,0.8882,340400000.0
2009-01-12 10:23:00,0.8882,0.8884,0.8878,0.8879,334000000.0
2009-01-12 10:24:00,0.8879,0.88795,0.8873,0.88755,324000000.0
2009-01-12 10:25:00,0.88755,0.8878,0.88725,0.8878,274800000.0
2009-01-12 10:26:00,0.88785,0.8884,0.88785,0.8884,329200000.0
2009-01-12 10:27:00,0.8884,0.8891,0.88835,0.88855,328500000.0
2009-01-12 10:28:00,0.88855,0.8898,0.8885,0.88925,408000000.0
2009-01-12 10:29:00,0.88925,0.88925,0.8888,0.8892,430000000.0
2009-01-12 10:30:00,0.8892,0.89115,0.8891,0.89115,417800000.0
2009-01-12 10:31:00,0.8911,0.89115,0.88965,0.88965,316700000.0
2009-01-12 10:32:00,0.88965,0.8897,0.8894,0.8897,289800000.0
2009-01-12 10:33:00,0.88975,0.8904,0.8897,0.89035,443200000.0
2009-01-12 10:34:00,0.89035,0.891,0.89035,0.891,299800000.0
2009-01-12 10:35:00,0.891,0.89125,0.89065,0.89095,318800000.0
2009-01-12 10:36:00,0.891,0.89125,0.89075,0.89115,254000000.0
2009-01-12 10:37:00,0.89115,0.89115,0.8907,0.89085,261500000.0
2009-01-12 10:38:00,0.8908,0.89125,0.89075,0.89125,244600000.0
2009-01-12 10:39:00,0.89125,0.89155,0.89125,0.8914,185200000.0
2009-01-12 10:40:00,0.89145,0.8918,0.8913,0.89175,165000000.0
2009-01-12 10:41:00,0.89175,0.89175,0.89145,0.8915,199000000.0
2009-01-12 10:42:00,0.8915,0.8916,0.8913,0.8915,161200000.0
2009-01-12 10:43:00,0.8915,0.8917,0.8914,0.8914,326800000.0
2009-01-12 10:44:00,0.8914,0.89155,0.8913,0.89135,267000000.0
2009-01-12 10:45:00,0.89135,0.8917,0.8913,0.8915,361600000.0
2009-01-12 10:46:00,0.89155,0.89185,0.89145,0.89175,257600000.0
2009-01-12 10:47:00,0.8916,0.89175,0.8914,0.8916,290200000.0
2009-01-12 10:48:00,0.8916,0.8918,0.89145,0.8918,211200000.0
2009-01-12 10:49:00,0.8918,0.8924,0.89175,0.8922,163000000.0
2009-01-12 10:50:00,0.8922,0.89245,0.89195,0.89205,216800000.0
2009-01-12 10:51:00,0.89205,0.89285,0.892,0.89285,243800000.0
2009-01-12 10:52:00,0.8929,0.89325,0.89285,0.89325,139600000.0
2009-01-12 10:53:00,0.89325,0.89345,0.8931,0.8933,329400000.0
2009-01-12 10:54:00,0.8933,0.8943,0.8933,0.894,338200000.0
2009-01-12 10:55:00,0.894,0.89435,0.894,0.89425,344000000.0
2009-01-12 10:56:00,0.89425,0.89445,0.89385,0.89425,432000000.0
2009-01-12 10:57:00,0.89425,0.8945,0.89385,0.89425,330800000.0
2009-01-12 10:58:00,0.89425,0.8943,0.8936,0.89365,264400000.0
2009-01-12 10:59:00,0.89365,0.89385,0.8932,0.8938,404800000.0
2009-01-12 11:00:00,0.8938,0.8938,0.89325,0.89335,402200000.0
2009-01-12 11:01:00,0.8934,0.89355,0.8933,0.89335,331000000.0
2009-01-12 11:02:00,0.89335,0.8934,0.89315,0.89335,346000000.0
2009-01-12 11:03:00,0.89335,0.8935,0.89325,0.8934,261000000.0
2009-01-12 11:04:00,0.8934,0.89375,0.8934,0.89375,187600000.0
2009-01-12 11:05:00,0.89375,0.89375,0.8933,0.89335,312400000.0
2009-01-12 11:06:00,0.8934,0.8935,0.89335,0.89335,226000000.0
2009-01-12 11:07:00,0.89335,0.89345,0.89335,0.89345,228200000.0
2009-01-12 11:08:00,0.89345,0.89355,0.89335,0.89355,397000000.0
2009-01-12 11:09:00,0.89355,0.8938,0.89355,0.89375,445400000.0
2009-01-12 11:10:00,0.89375,0.894,0.8935,0.894,394800000.0
2009-01-12 11:11:00,0.89395,0.8942,0.8938,0.8938,267400000.0
2009-01-12 11:12:00,0.8938,0.8944,0.8938,0.8943,247400000.0
2009-01-12 11:13:00,0.8943,0.8949,0.89425,0.89475,326400000.0
2009-01-12 11:14:00,0.89465,0.89465,0.89395,0.894,233000000.0
2009-01-12 11:15:00,0.894,0.8941,0.8937,0.8938,340000000.0
2009-01-12 11:16:00,0.8938,0.8948,0.89375,0.89445,422400000.0
2009-01-12 11:17:00,0.89445,0.8945,0.8941,0.89425,246200000.0
2009-01-12 11:18:00,0.89425,0.89425,0.89345,0.89345,176000000.0
2009-01-12 11:19:00,0.8933,0.8936,0.89325,0.89345,390800000.0
2009-01-12 11:20:00,0.89355,0.89405,0.89345,0.8937,290600000.0
2009-01-12 11:21:00,0.8937,0.894,0.8937,0.8937,271400000.0
2009-01-12 11:22:00,0.8937,0.8937,0.8931,0.8931,321200000.0
2009-01-12 11:23:00,0.8931,0.89335,0.8931,0.8931,442200000.0
2009-01-12 11:24:00,0.8931,0.89315,0.89295,0.89305,278200000.0
2009-01-12 11:25:00,0.893,0.8935,0.893,0.8931,415800000.0
2009-01-12 11:26:00,0.8931,0.8931,0.89275,0.89285,272000000.0
2009-01-12 11:27:00,0.89285,0.8931,0.89275,0.893,193000000.0
2009-01-12 11:28:00,0.8929,0.893,0.8928,0.893,216400000.0
2009-01-12 11:29:00,0.89315,0.8932,0.8929,0.8929,182900000.0
2009-01-12 11:30:00,0.8929,0.89325,0.8929,0.89325,346400000.0
2009-01-12 11:31:00,0.89325,0.8936,0.89325,0.8936,256600000.0
2009-01-12 11:32:00,0.89355,0.89365,0.89345,0.8936,254800000.0
2009-01-12 11:33:00,0.8936,0.89385,0.8935,0.8936,334400000.0
2009-01-12 11:34:00,0.8936,0.8939,0.8936,0.8937,187800000.0
2009-01-12 11:35:00,0.89375,0.8938,0.8927,0.893,328600000.0
2009-01-12 11:36:00,0.893,0.8933,0.893,0.8932,250200000.0
2009-01-12 11:37:00,0.8933,0.89335,0.8931,0.89315,159400000.0
2009-01-12 11:38:00,0.8933,0.8933,0.89285,0.8929,347200000.0
2009-01-12 11:39:00,0.8929,0.89315,0.89285,0.8931,298200000.0
2009-01-12 11:40:00,0.8931,0.8934,0.89275,0.893,274200000.0
2009-01-12 11:41:00,0.893,0.8933,0.893,0.89325,392000000.0
2009-01-12 11:42:00,0.89325,0.89365,0.89325,0.8936,211800000.0
2009-01-12 11:43:00,0.8935,0.89355,0.89335,0.8934,109400000.0
2009-01-12 11:44:00,0.8935,0.8936,0.8934,0.89355,87200000.0
2009-01-12 11:45:00,0.8935,0.8936,0.89345,0.8935,112000000.0
2009-01-12 11:46:00,0.8935,0.89365,0.8935,0.89365,75200000.0
2009-01-12 11:47:00,0.89365,0.8938,0.89335,0.89335,290599999.0
2009-01-12 11:48:00,0.89335,0.89335,0.893,0.8931,390800000.0
2009-01-12 11:49:00,0.893,0.89335,0.893,0.89335,300600000.0
2009-01-12 11:50:00,0.89335,0.89345,0.8933,0.89345,113600000.0
2009-01-12 11:51:00,0.89345,0.8949,0.89345,0.8949,349600000.0
2009-01-12 11:52:00,0.89495,0.8952,0.8943,0.895,324000000.0
2009-01-12 11:53:00,0.895,0.8952,0.8948,0.89485,191000000.0
2009-01-12 11:54:00,0.89485,0.8949,0.89435,0.89435,223600000.0
2009-01-12 11:55:00,0.8943,0.8943,0.89405,0.8942,271000000.0
2009-01-12 11:56:00,0.8941,0.8943,0.8941,0.89425,395600000.0
2009-01-12 11:57:00,0.89425,0.89485,0.8942,0.89465,233000000.0
2009-01-12 11:58:00,0.89465,0.89515,0.89465,0.895,343800000.0
2009-01-12 11:59:00,0.895,0.8951,0.89455,0.89455,249400000.0
2009-01-12 12:00:00,0.89455,0.8946,0.89435,0.89455,246800000.0
2009-01-12 12:01:00,0.8945,0.89455,0.8944,0.8945,241800000.0
2009-01-12 12:02:00,0.8945,0.8945,0.89415,0.89435,195000000.0
2009-01-12 12:03:00,0.89435,0.89435,0.89415,0.8942,128400000.0
2009-01-12 12:04:00,0.89415,0.8944,0.8941,0.8943,144000000.0
2009-01-12 12:05:00,0.89435,0.8944,0.8942,0.8943,73400000.0
2009-01-12 12:06:00,0.8943,0.8944,0.89425,0.89435,77400000.0
2009-01-12 12:07:00,0.8944,0.8945,0.894,0.89445,153600000.0
2009-01-12 12:08:00,0.89445,0.89485,0.89445,0.89485,127000000.0
2009-01-12 12:09:00,0.89485,0.8956,0.89485,0.8955,318000000.0
2009-01-12 12:10:00,0.89555,0.89625,0.8955,0.89575,438000000.0
2009-01-12 12:11:00,0.89575,0.8959,0.8954,0.8955,276400000.0
2009-01-12 12:12:00,0.89545,0.8957,0.8952,0.89555,325200000.0
2009-01-12 12:13:00,0.89565,0.89585,0.89555,0.89575,226200000.0
2009-01-12 12:14:00,0.89575,0.8961,0.8957,0.8961,262000000.0
2009-01-12 12:15:00,0.8961,0.8962,0.8958,0.8958,150200000.0
2009-01-12 12:16:00,0.8958,0.8958,0.8955,0.8956,146200000.0
2009-01-12 12:17:00,0.89555,0.89565,0.8953,0.8956,220600000.0
2009-01-12 12:18:00,0.89565,0.89565,0.8952,0.89525,300000000.0
2009-01-12 12:19:00,0.89525,0.8957,0.89525,0.89565,331800000.0
2009-01-12 12:20:00,0.89565,0.8958,0.89555,0.8956,208200000.0
2009-01-12 12:21:00,0.8956,0.8957,0.8955,0.89555,156000000.0
2009-01-12 12:22:00,0.89555,0.8959,0.89555,0.8958,260800000.0
2009-01-12 12:23:00,0.89575,0.8959,0.8957,0.8959,187600000.0
2009-01-12 12:24:00,0.8959,0.8959,0.8956,0.8958,277200000.0
2009-01-12 12:25:00,0.8958,0.89585,0.8953,0.89535,276400000.0
2009-01-12 12:26:00,0.8952,0.8957,0.895,0.8951,569400000.0
2009-01-12 12:27:00,0.8951,0.8953,0.8951,0.89515,252400000.0
2009-01-12 12:28:00,0.89515,0.8955,0.8951,0.8955,135400000.0
2009-01-12 12:29:00,0.89565,0.89575,0.8956,0.89575,228200000.0
2009-01-12 12:30:00,0.8958,0.89595,0.89575,0.8958,370000000.0
2009-01-12 12:31:00,0.89575,0.89585,0.89515,0.89545,366000000.0
2009-01-12 12:32:00,0.89545,0.89545,0.89515,0.89525,177600000.0
2009-01-12 12:33:00,0.89515,0.89585,0.89515,0.8958,280600000.0
2009-01-12 12:34:00,0.8958,0.8958,0.89555,0.8957,139200000.0
2009-01-12 12:35:00,0.8957,0.8957,0.8953,0.89545,167000000.0
2009-01-12 12:36:00,0.89545,0.89545,0.89495,0.8951,277600000.0
2009-01-12 12:37:00,0.89515,0.8956,0.8946,0.89545,299200000.0
2009-01-12 12:38:00,0.89545,0.89565,0.89425,0.8943,475000000.0
2009-01-12 12:39:00,0.89435,0.89515,0.89435,0.8948,435800000.0
2009-01-12 12:40:00,0.89475,0.89545,0.89435,0.8944,347000000.0
2009-01-12 12:41:00,0.89455,0.89475,0.8945,0.8946,219800000.0
2009-01-12 12:42:00,0.8946,0.8947,0.8946,0.8947,89800000.0
2009-01-12 12:43:00,0.8947,0.89485,0.8941,0.8944,188600000.0
2009-01-12 12:44:00,0.8944,0.8947,0.8943,0.8947,195800000.0
2009-01-12 12:45:00,0.8947,0.89485,0.89465,0.8948,146800000.0
2009-01-12 12:46:00,0.8948,0.8948,0.89445,0.8945,130900000.0
2009-01-12 12:47:00,0.8945,0.8947,0.8938,0.89465,387100000.0
2009-01-12 12:48:00,0.8946,0.89505,0.89425,0.895,295600000.0
2009-01-12 12:49:00,0.89495,0.89515,0.8949,0.8949,268800000.0
2009-01-12 12:50:00,0.89495,0.8954,0.89495,0.8952,236400000.0
2009-01-12 12:51:00,0.8952,0.89545,0.89505,0.8953,371600000.0
2009-01-12 12:52:00,0.8953,0.89535,0.895,0.89505,216200000.0
2009-01-12 12:53:00,0.89505,0.8954,0.895,0.8954,181800000.0
2009-01-12 12:54:00,0.8955,0.89565,0.89545,0.89555,209000000.0
2009-01-12 12:55:00,0.89555,0.89595,0.89555,0.89565,268200000.0
2009-01-12 12:56:00,0.89565,0.89575,0.8954,0.8955,309400000.0
2009-01-12 12:57:00,0.8955,0.89585,0.8955,0.89585,168200000.0
2009-01-12 12:58:00,0.89585,0.89605,0.89585,0.896,108600000.0
2009-01-12 12:59:00,0.896,0.89615,0.89595,0.89615,146400000.0
2009-01-12 13:00:00,0.89615,0.89625,0.8961,0.89625,273400000.0
2009-01-12 13:01:00,0.8963,0.8966,0.89625,0.89655,289400000.0
2009-01-12 13:02:00,0.89655,0.8966,0.89615,0.89615,195400000.0
2009-01-12 13:03:00,0.8961,0.8961,0.89565,0.8957,204600000.0
2009-01-12 13:04:00,0.8957,0.8958,0.8956,0.8957,185200000.0
2009-01-12 13:05:00,0.8957,0.89585,0.8957,0.8957,78200000.0
2009-01-12 13:06:00,0.8957,0.89665,0.8957,0.8965,201800000.0
2009-01-12 13:07:00,0.8965,0.8967,0.89645,0.89655,243800000.0
2009-01-12 13:08:00,0.89655,0.8966,0.89635,0.8964,170800000.0
2009-01-12 13:09:00,0.8964,0.8965,0.89635,0.89635,125600000.0
2009-01-12 13:10:00,0.89635,0.8964,0.8963,0.89635,173600000.0
2009-01-12 13:11:00,0.89635,0.8965,0.89635,0.89645,88600000.0
2009-01-12 13:12:00,0.8964,0.89665,0.8964,0.8965,94400000.0
2009-01-12 13:13:00,0.8965,0.89655,0.89625,0.8963,187200000.0
2009-01-12 13:14:00,0.8963,0.8964,0.89625,0.8963,141000000.0
2009-01-12 13:15:00,0.89625,0.89645,0.89625,0.8963,147400000.0
2009-01-12 13:16:00,0.8963,0.8964,0.89625,0.89635,137400000.0
2009-01-12 13:17:00,0.89635,0.8964,0.8963,0.89635,103800000.0
2009-01-12 13:18:00,0.8963,0.8964,0.89595,0.896,179800000.0
2009-01-12 13:19:00,0.896,0.8961,0.8958,0.89585,134600000.0
2009-01-12 13:20:00,0.8958,0.89615,0.8958,0.8961,145800000.0
2009-01-12 13:21:00,0.8961,0.8962,0.89595,0.89615,222400000.0
2009-01-12 13:22:00,0.89615,0.89625,0.8956,0.8957,247000000.0
2009-01-12 13:23:00,0.8957,0.8957,0.89515,0.8954,131000000.0
2009-01-12 13:24:00,0.89545,0.89555,0.8953,0.8954,230800000.0
2009-01-12 13:25:00,0.89545,0.8959,0.8954,0.8958,150000000.0
2009-01-12 13:26:00,0.8959,0.89605,0.89555,0.89555,205400000.0
2009-01-12 13:27:00,0.89555,0.896,0.89555,0.89595,118400000.0
2009-01-12 13:28:00,0.8959,0.8959,0.8955,0.8956,158800000.0
2009-01-12 13:29:00,0.8956,0.89565,0.8955,0.8955,90600000.0
2009-01-12 13:30:00,0.8955,0.89555,0.895,0.89505,189400000.0
2009-01-12 13:31:00,0.89505,0.8957,0.89505,0.89555,128500000.0
2009-01-12 13:32:00,0.8955,0.8955,0.89495,0.89525,258400000.0
2009-01-12 13:33:00,0.89525,0.8956,0.89525,0.8955,184000000.0
2009-01-12 13:34:00,0.8955,0.8957,0.89525,0.89525,62600000.0
2009-01-12 13:35:00,0.89525,0.8954,0.89525,0.8954,151800000.0
2009-01-12 13:36:00,0.8953,0.8955,0.89525,0.8954,80300000.0
2009-01-12 13:37:00,0.89545,0.8957,0.8954,0.89545,109800000.0
2009-01-12 13:38:00,0.89545,0.8955,0.8953,0.89545,163800000.0
2009-01-12 13:39:00,0.89545,0.89565,0.89545,0.8955,178000000.0
2009-01-12 13:40:00,0.8955,0.8961,0.89545,0.896,160800000.0
2009-01-12 13:41:00,0.89605,0.89715,0.896,0.8966,221600000.0
2009-01-12 13:42:00,0.89665,0.8969,0.8965,0.8967,475400000.0
2009-01-12 13:43:00,0.89675,0.89735,0.89675,0.89725,302400000.0
2009-01-12 13:44:00,0.8972,0.89735,0.89695,0.8971,284000000.0
2009-01-12 13:45:00,0.8971,0.8974,0.89695,0.89725,213800000.0
2009-01-12 13:46:00,0.89725,0.89725,0.89695,0.8971,194200000.0
2009-01-12 13:47:00,0.8971,0.8972,0.8965,0.8965,169800000.0
2009-01-12 13:48:00,0.8965,0.8967,0.8965,0.8967,213000000.0
2009-01-12 13:49:00,0.8967,0.89685,0.8967,0.8967,111400000.0
2009-01-12 13:50:00,0.8967,0.89685,0.8964,0.8965,181600000.0
2009-01-12 13:51:00,0.8965,0.8965,0.89575,0.89575,300300000.0
2009-01-12 13:52:00,0.8957,0.896,0.8957,0.896,205800000.0
2009-01-12 13:53:00,0.896,0.89665,0.896,0.89665,302300000.0
2009-01-12 13:54:00,0.89655,0.8969,0.89625,0.89685,224300000.0
2009-01-12 13:55:00,0.89685,0.89685,0.8963,0.8967,225400000.0
2009-01-12 13:56:00,0.89685,0.89685,0.896,0.89615,320600000.0
2009-01-12 13:57:00,0.89615,0.8962,0.89575,0.8959,199200000.0
2009-01-12 13:58:00,0.89605,0.8964,0.89585,0.89635,121200000.0
2009-01-12 13:59:00,0.8963,0.8964,0.8963,0.89635,88000000.0
2009-01-12 14:00:00,0.89635,0.8964,0.8963,0.89635,156400000.0
2009-01-12 14:01:00,0.89635,0.89655,0.8962,0.89655,186800000.0
2009-01-12 14:02:00,0.89655,0.8967,0.89645,0.8966,100800000.0
2009-01-12 14:03:00,0.8966,0.89695,0.8966,0.8968,68200000.0
2009-01-12 14:04:00,0.8969,0.8969,0.8967,0.8967,105800000.0
2009-01-12 14:05:00,0.8967,0.8967,0.8963,0.89645,132400000.0
2009-01-12 14:06:00,0.8965,0.89655,0.89635,0.8965,169000000.0
2009-01-12 14:07:00,0.8965,0.89695,0.8965,0.8967,195400000.0
2009-01-12 14:08:00,0.8967,0.89685,0.8967,0.8967,171600000.0
2009-01-12 14:09:00,0.8967,0.8967,0.89645,0.8965,175400000.0
2009-01-12 14:10:00,0.8964,0.8968,0.8963,0.89635,222400000.0
2009-01-12 14:11:00,0.89635,0.89685,0.89635,0.89645,205600000.0
2009-01-12 14:12:00,0.8964,0.89645,0.8958,0.8958,189800000.0
2009-01-12 14:13:00,0.8958,0.8958,0.89475,0.8948,353900000.0
2009-01-12 14:14:00,0.8948,0.89505,0.89475,0.895,163200000.0
2009-01-12 14:15:00,0.89495,0.89565,0.8949,0.8956,196800000.0
2009-01-12 14:16:00,0.8956,0.89565,0.89515,0.89545,168800000.0
2009-01-12 14:17:00,0.8955,0.8957,0.89545,0.8956,140600000.0
2009-01-12 14:18:00,0.8956,0.89565,0.8953,0.89545,97800000.0
2009-01-12 14:19:00,0.89545,0.89555,0.89525,0.8953,242400000.0
2009-01-12 14:20:00,0.8953,0.89535,0.89505,0.8951,151600000.0
2009-01-12 14:21:00,0.8951,0.89515,0.89505,0.8951,114800000.0
2009-01-12 14:22:00,0.8951,0.89515,0.89505,0.8951,158600000.0
2009-01-12 14:23:00,0.8951,0.8951,0.8948,0.89485,85600000.0
2009-01-12 14:24:00,0.8949,0.8951,0.89445,0.89465,172100000.0
2009-01-12 14:25:00,0.89465,0.8948,0.8944,0.8948,144000000.0
2009-01-12 14:26:00,0.8948,0.89525,0.8948,0.89485,257200000.0
2009-01-12 14:27:00,0.8949,0.8949,0.89445,0.8945,125200000.0
2009-01-12 14:28:00,0.8945,0.8947,0.89435,0.89455,220600000.0
2009-01-12 14:29:00,0.89455,0.89535,0.89455,0.89495,281000000.0
2009-01-12 14:30:00,0.89495,0.89505,0.8947,0.8947,168000000.0
2009-01-12 14:31:00,0.8947,0.8947,0.89425,0.89455,175600000.0
2009-01-12 14:32:00,0.8945,0.89475,0.89435,0.89465,120000000.0
2009-01-12 14:33:00,0.8947,0.89535,0.89465,0.89505,217400000.0
2009-01-12 14:34:00,0.8951,0.89515,0.89485,0.8951,148200000.0
2009-01-12 14:35:00,0.89505,0.8954,0.895,0.89525,202800000.0
2009-01-12 14:36:00,0.8952,0.8953,0.89505,0.89515,155200000.0
2009-01-12 14:37:00,0.8951,0.8952,0.89505,0.89505,224200000.0
2009-01-12 14:38:00,0.8951,0.89515,0.89445,0.8948,250200000.0
2009-01-12 14:39:00,0.8948,0.8948,0.89455,0.8947,147400000.0
2009-01-12 14:40:00,0.8947,0.89475,0.89455,0.8946,66400000.0
2009-01-12 14:41:00,0.8946,0.89485,0.89455,0.89485,74400000.0
2009-01-12 14:42:00,0.89485,0.895,0.89475,0.8949,156200000.0
2009-01-12 14:43:00,0.8949,0.89495,0.89445,0.89445,173600000.0
2009-01-12 14:44:00,0.89445,0.8947,0.8944,0.89455,93800000.0
2009-01-12 14:45:00,0.8946,0.8948,0.8945,0.89455,172000000.0
2009-01-12 14:46:00,0.89455,0.89465,0.89455,0.89455,78000000.0
2009-01-12 14:47:00,0.89455,0.8948,0.89445,0.8948,316800000.0
2009-01-12 14:48:00,0.89495,0.89495,0.89475,0.8948,221200000.0
2009-01-12 14:49:00,0.8948,0.89485,0.89445,0.89445,279200000.0
2009-01-12 14:50:00,0.89445,0.8946,0.89445,0.89455,222400000.0
2009-01-12 14:51:00,0.89455,0.8951,0.8945,0.8951,325000000.0
2009-01-12 14:52:00,0.89505,0.89505,0.89455,0.89465,297200000.0
2009-01-12 14:53:00,0.89465,0.8947,0.89445,0.8945,207600000.0
2009-01-12 14:54:00,0.8945,0.89465,0.8944,0.8946,300200000.0
2009-01-12 14:55:00,0.8946,0.89465,0.89445,0.89445,265600000.0
2009-01-12 14:56:00,0.89445,0.8945,0.89435,0.8945,221800000.0
2009-01-12 14:57:00,0.8945,0.8947,0.89425,0.89445,346000000.0
2009-01-12 14:58:00,0.89445,0.8946,0.8942,0.89445,310200000.0
2009-01-12 14:59:00,0.8946,0.89465,0.89435,0.8945,254600000.0
2009-01-12 15:00:00,0.89455,0.8946,0.89435,0.89435,115600000.0
2009-01-12 15:01:00,0.89435,0.89445,0.89435,0.8944,183000000.0
2009-01-12 15:02:00,0.8944,0.8948,0.8943,0.8947,157300000.0
2009-01-12 15:03:00,0.8947,0.8952,0.8947,0.8949,177800000.0
2009-01-12 15:04:00,0.8949,0.895,0.89435,0.8946,304600000.0
2009-01-12 15:05:00,0.89475,0.89475,0.89445,0.89445,453200000.0
2009-01-12 15:06:00,0.89445,0.89475,0.89445,0.89465,156800000.0
2009-01-12 15:07:00,0.8946,0.895,0.8946,0.89495,288600000.0
2009-01-12 15:08:00,0.8949,0.89565,0.8949,0.8955,247400000.0
2009-01-12 15:09:00,0.8955,0.8956,0.8954,0.8954,203600000.0
2009-01-12 15:10:00,0.8955,0.89565,0.89545,0.8956,104200000.0
2009-01-12 15:11:00,0.8956,0.896,0.8954,0.896,225600000.0
2009-01-12 15:12:00,0.8959,0.896,0.89495,0.895,400000000.0
2009-01-12 15:13:00,0.89505,0.8952,0.89485,0.8952,364400000.0
2009-01-12 15:14:00,0.8952,0.8957,0.89515,0.89555,410200000.0
2009-01-12 15:15:00,0.89555,0.89555,0.89505,0.8951,423800000.0
2009-01-12 15:16:00,0.8951,0.89525,0.89505,0.8952,263000000.0
2009-01-12 15:17:00,0.8952,0.8953,0.89505,0.8953,183400000.0
2009-01-12 15:18:00,0.8952,0.89545,0.895,0.89515,308400000.0
2009-01-12 15:19:00,0.89515,0.8952,0.895,0.89515,227800000.0
2009-01-12 15:20:00,0.89515,0.89545,0.895,0.89545,227000000.0
2009-01-12 15:21:00,0.89545,0.8958,0.89515,0.89515,394200000.0
2009-01-12 15:22:00,0.89515,0.89515,0.89485,0.89485,264400000.0
2009-01-12 15:23:00,0.8949,0.8952,0.8947,0.8947,250200000.0
2009-01-12 15:24:00,0.8948,0.89515,0.8948,0.895,310200000.0
2009-01-12 15:25:00,0.895,0.8951,0.895,0.895,82400000.0
2009-01-12 15:26:00,0.895,0.8951,0.89495,0.895,152800000.0
2009-01-12 15:27:00,0.895,0.8954,0.895,0.89525,331600000.0
2009-01-12 15:28:00,0.89525,0.8958,0.89515,0.8955,330600000.0
2009-01-12 15:29:00,0.89545,0.89655,0.89525,0.89615,454000000.0
2009-01-12 15:30:00,0.8961,0.89615,0.89535,0.8959,357600000.0
2009-01-12 15:31:00,0.89595,0.89615,0.89535,0.89555,229200000.0
2009-01-12 15:32:00,0.89555,0.8958,0.8952,0.89565,320600000.0
2009-01-12 15:33:00,0.89555,0.896,0.89515,0.89585,319200000.0
2009-01-12 15:34:00,0.896,0.8961,0.89555,0.8956,307600000.0
2009-01-12 15:35:00,0.8956,0.89605,0.89555,0.896,258400000.0
2009-01-12 15:36:00,0.89605,0.89615,0.8955,0.8958,264000000.0
2009-01-12 15:37:00,0.8958,0.8968,0.8958,0.89655,370800000.0
2009-01-12 15:38:00,0.89655,0.8972,0.89645,0.8967,370200000.0
2009-01-12 15:39:00,0.8967,0.89675,0.89635,0.8966,275200000.0
2009-01-12 15:40:00,0.89665,0.8967,0.89615,0.89615,221000000.0
2009-01-12 15:41:00,0.89615,0.89675,0.8961,0.8966,380600000.0
2009-01-12 15:42:00,0.8966,0.89715,0.8966,0.89715,457200000.0
2009-01-12 15:43:00,0.89715,0.8974,0.89695,0.89725,327600000.0
2009-01-12 15:44:00,0.89725,0.89775,0.8972,0.8974,357200000.0
2009-01-12 15:45:00,0.89745,0.8987,0.89735,0.89855,372200000.0
2009-01-12 15:46:00,0.89855,0.8987,0.89775,0.89795,353400000.0
2009-01-12 15:47:00,0.89795,0.8984,0.8978,0.8983,428200000.0
2009-01-12 15:48:00,0.8983,0.8983,0.89735,0.8979,303600000.0
2009-01-12 15:49:00,0.8978,0.89795,0.89745,0.89775,410500000.0
2009-01-12 15:50:00,0.89775,0.898,0.8977,0.8978,340000000.0
2009-01-12 15:51:00,0.8978,0.89815,0.8978,0.8981,296400000.0
2009-01-12 15:52:00,0.8981,0.89885,0.8981,0.89875,247400000.0
2009-01-12 15:53:00,0.8987,0.89875,0.8983,0.89835,330600000.0
2009-01-12 15:54:00,0.8983,0.899,0.8983,0.89895,262600000.0
2009-01-12 15:55:00,0.899,0.89955,0.899,0.8992,295400000.0
2009-01-12 15:56:00,0.89925,0.89925,0.89845,0.89855,316200000.0
2009-01-12 15:57:00,0.89855,0.8991,0.8983,0.89845,406200000.0
2009-01-12 15:58:00,0.8984,0.8984,0.8981,0.89815,287200000.0
2009-01-12 15:59:00,0.89815,0.89865,0.8981,0.89865,237100000.0
2009-01-12 16:00:00,0.8987,0.8988,0.89785,0.8985,274400000.0
2009-01-12 16:01:00,0.8985,0.8986,0.8983,0.89855,197600000.0
2009-01-12 16:02:00,0.8986,0.8988,0.8983,0.8984,339600000.0
2009-01-12 16:03:00,0.8984,0.89855,0.8983,0.8985,301000000.0
2009-01-12 16:04:00,0.8985,0.89855,0.89835,0.89835,301400000.0
2009-01-12 16:05:00,0.89835,0.8984,0.89815,0.89825,212200000.0
2009-01-12 16:06:00,0.8983,0.89885,0.89825,0.8987,200800000.0
2009-01-12 16:07:00,0.89875,0.8989,0.89835,0.8988,223800000.0
2009-01-12 16:08:00,0.8989,0.8989,0.8987,0.8987,220600000.0
2009-01-12 16:09:00,0.8987,0.8991,0.8986,0.899,268800000.0
2009-01-12 16:10:00,0.8991,0.89935,0.89895,0.89925,244400000.0
2009-01-12 16:11:00,0.89925,0.89945,0.89925,0.89935,189600000.0
2009-01-12 16:12:00,0.8995,0.8995,0.8992,0.89935,301000000.0
2009-01-12 16:13:00,0.89935,0.8997,0.8991,0.89915,279800000.0
2009-01-12 16:14:00,0.8991,0.89915,0.8984,0.8985,261200000.0
2009-01-12 16:15:00,0.89855,0.89945,0.89855,0.89945,345000000.0
2009-01-12 16:16:00,0.89945,0.89985,0.8994,0.8997,204600000.0
2009-01-12 16:17:00,0.8997,0.89975,0.8994,0.89955,233200000.0
2009-01-12 16:18:00,0.89955,0.8996,0.89925,0.89945,147600000.0
2009-01-12 16:19:00,0.8995,0.89995,0.8995,0.89975,310200000.0
2009-01-12 16:20:00,0.8997,0.89985,0.89935,0.8994,273200000.0
2009-01-12 16:21:00,0.89945,0.8996,0.89935,0.89955,113400000.0
2009-01-12 16:22:00,0.89955,0.8999,0.89955,0.8999,181800000.0
2009-01-12 16:23:00,0.89995,0.90005,0.8998,0.9,290200000.0
2009-01-12 16:24:00,0.89985,0.90075,0.89985,0.90075,269800000.0
2009-01-12 16:25:00,0.90075,0.90115,0.9007,0.9011,262800000.0
2009-01-12 16:26:00,0.90105,0.9012,0.901,0.90115,269000000.0
2009-01-12 16:27:00,0.9012,0.90135,0.901,0.90105,205800000.0
2009-01-12 16:28:00,0.901,0.90105,0.9006,0.90065,259400000.0
2009-01-12 16:29:00,0.9006,0.9006,0.9001,0.9005,226800000.0
2009-01-12 16:30:00,0.90045,0.90125,0.9004,0.9012,347000000.0
2009-01-12 16:31:00,0.90115,0.90135,0.901,0.90105,311600000.0
2009-01-12 16:32:00,0.90105,0.9018,0.90105,0.90155,331200000.0
2009-01-12 16:33:00,0.90155,0.9017,0.90145,0.9016,203200000.0
2009-01-12 16:34:00,0.9016,0.9016,0.9011,0.9012,244400000.0
2009-01-12 16:35:00,0.9012,0.9013,0.901,0.9011,318600000.0
2009-01-12 16:36:00,0.9011,0.9012,0.90085,0.901,164600000.0
2009-01-12 16:37:00,0.90095,0.90095,0.9008,0.90095,165000000.0
2009-01-12 16:38:00,0.90105,0.9011,0.9009,0.90095,240400000.0
2009-01-12 16:39:00,0.9009,0.90095,0.90045,0.9005,306000000.0
2009-01-12 16:40:00,0.90045,0.9005,0.9003,0.90045,216200000.0
2009-01-12 16:41:00,0.90045,0.9008,0.90035,0.9004,277000000.0
2009-01-12 16:42:00,0.90045,0.90115,0.90045,0.90095,259400000.0
2009-01-12 16:43:00,0.90105,0.9014,0.901,0.9014,328200000.0
2009-01-12 16:44:00,0.9013,0.9018,0.9012,0.90135,338500000.0
2009-01-12 16:45:00,0.9014,0.90165,0.9013,0.9015,278400000.0
2009-01-12 16:46:00,0.9015,0.90205,0.9015,0.9016,283400000.0
2009-01-12 16:47:00,0.90175,0.90205,0.9017,0.9018,314800000.0
2009-01-12 16:48:00,0.9018,0.90205,0.90165,0.9019,355000000.0
2009-01-12 16:49:00,0.90195,0.9023,0.90185,0.90195,180000000.0
2009-01-12 16:50:00,0.90195,0.902,0.90155,0.90165,233600000.0
2009-01-12 16:51:00,0.90165,0.902,0.9015,0.9015,223800000.0
2009-01-12 16:52:00,0.9015,0.9017,0.9015,0.9015,368400000.0
2009-01-12 16:53:00,0.9015,0.9016,0.90145,0.90155,174800000.0
2009-01-12 16:54:00,0.9016,0.90165,0.90125,0.90125,202000000.0
2009-01-12 16:55:00,0.90135,0.90135,0.901,0.90105,196400000.0
2009-01-12 16:56:00,0.90105,0.9012,0.9005,0.9005,323800000.0
2009-01-12 16:57:00,0.90045,0.90045,0.89985,0.90025,207200000.0
2009-01-12 16:58:00,0.9003,0.9007,0.9003,0.9003,158600000.0
2009-01-12 16:59:00,0.9004,0.90105,0.90035,0.90105,325400000.0
2009-01-12 17:00:00,0.9011,0.90145,0.901,0.90125,304000000.0
2009-01-12 17:01:00,0.9013,0.9014,0.9011,0.9011,235400000.0
2009-01-12 17:02:00,0.9011,0.9011,0.9004,0.90055,395400000.0
2009-01-12 17:03:00,0.9005,0.90055,0.8995,0.89955,473400000.0
2009-01-12 17:04:00,0.8995,0.89975,0.89895,0.8991,362800000.0
2009-01-12 17:05:00,0.89905,0.89905,0.89785,0.898,422100000.0
2009-01-12 17:06:00,0.898,0.8984,0.8977,0.8977,426600000.0
2009-01-12 17:07:00,0.89775,0.89825,0.89765,0.8982,400400000.0
2009-01-12 17:08:00,0.8982,0.89835,0.8976,0.8976,358800000.0
2009-01-12 17:09:00,0.89755,0.8977,0.89635,0.89635,398600000.0
2009-01-12 17:10:00,0.89635,0.89675,0.89615,0.8963,300000000.0
2009-01-12 17:11:00,0.89635,0.89655,0.896,0.8965,418000000.0
2009-01-12 17:12:00,0.89645,0.8971,0.89635,0.89705,320600000.0
2009-01-12 17:13:00,0.89705,0.89765,0.89705,0.89745,420000000.0
2009-01-12 17:14:00,0.8974,0.8978,0.8974,0.89745,424000000.0
2009-01-12 17:15:00,0.89745,0.89755,0.89665,0.8967,326400000.0
2009-01-12 17:16:00,0.8966,0.8966,0.89615,0.8962,244200000.0
2009-01-12 17:17:00,0.89635,0.8964,0.89505,0.8958,474800000.0
2009-01-12 17:18:00,0.8958,0.8966,0.8956,0.89645,431600000.0
2009-01-12 17:19:00,0.89645,0.8965,0.89535,0.89535,336800000.0
2009-01-12 17:20:00,0.89535,0.8956,0.89505,0.89505,450800000.0
2009-01-12 17:21:00,0.89505,0.8959,0.89505,0.89575,451200000.0
2009-01-12 17:22:00,0.8958,0.89605,0.8957,0.8957,461200000.0
2009-01-12 17:23:00,0.89565,0.8962,0.89545,0.89605,446800000.0
2009-01-12 17:24:00,0.896,0.8961,0.89585,0.89585,381600000.0
2009-01-12 17:25:00,0.89585,0.89585,0.89545,0.8956,367400000.0
2009-01-12 17:26:00,0.8956,0.8962,0.89555,0.8962,400400000.0
2009-01-12 17:27:00,0.89625,0.8967,0.896,0.89655,377400000.0
2009-01-12 17:28:00,0.89655,0.89705,0.89655,0.8968,476600000.0
2009-01-12 17:29:00,0.89675,0.897,0.8967,0.8967,318200000.0
2009-01-12 17:30:00,0.89675,0.89685,0.8963,0.8968,372200000.0
2009-01-12 17:31:00,0.8968,0.89685,0.89595,0.89595,337200000.0
2009-01-12 17:32:00,0.89595,0.89605,0.8957,0.89595,218000000.0
2009-01-12 17:33:00,0.89595,0.8964,0.8959,0.89625,384000000.0
2009-01-12 17:34:00,0.89625,0.89665,0.8961,0.8966,308000000.0
2009-01-12 17:35:00,0.8966,0.89725,0.89645,0.89715,431800000.0
2009-01-12 17:36:00,0.89715,0.8975,0.8969,0.89735,517400000.0
2009-01-12 17:37:00,0.8973,0.89735,0.8971,0.8971,447000000.0
2009-01-12 17:38:00,0.89715,0.89755,0.89715,0.89755,408600000.0
2009-01-12 17:39:00,0.89755,0.89755,0.89725,0.89725,296800000.0
2009-01-12 17:40:00,0.89725,0.8974,0.8972,0.89735,237200000.0
2009-01-12 17:41:00,0.89735,0.8974,0.89715,0.8974,295800000.0
2009-01-12 17:42:00,0.8974,0.8975,0.89715,0.8972,292800000.0
2009-01-12 17:43:00,0.89725,0.8974,0.8972,0.89725,195800000.0
2009-01-12 17:44:00,0.89725,0.8975,0.8972,0.8975,524800000.0
2009-01-12 17:45:00,0.8975,0.89795,0.8975,0.89795,290200000.0
2009-01-12 17:46:00,0.898,0.89825,0.8976,0.8982,392600000.0
2009-01-12 17:47:00,0.8982,0.89835,0.898,0.898,379200000.0
2009-01-12 17:48:00,0.898,0.89865,0.898,0.8986,295000000.0
2009-01-12 17:49:00,0.8985,0.89895,0.89845,0.89855,395000000.0
2009-01-12 17:50:00,0.89855,0.8988,0.89835,0.8985,261800000.0
2009-01-12 17:51:00,0.8985,0.8995,0.89845,0.8995,373600000.0
2009-01-12 17:52:00,0.8995,0.8997,0.89925,0.8996,318200000.0
2009-01-12 17:53:00,0.89955,0.89975,0.89955,0.89965,223600000.0
2009-01-12 17:54:00,0.8996,0.89965,0.8992,0.8992,256000000.0
2009-01-12 17:55:00,0.89915,0.89955,0.89915,0.89945,234400000.0
2009-01-12 17:56:00,0.8995,0.9001,0.8994,0.90005,428200000.0
2009-01-12 17:57:00,0.90005,0.9001,0.8998,0.89995,445400000.0
2009-01-12 17:58:00,0.9,0.9001,0.89965,0.89975,312400000.0
2009-01-12 17:59:00,0.89975,0.8999,0.89975,0.89985,372800000.0
2009-01-12 18:00:00,0.89985,0.89985,0.8987,0.8989,379400000.0
2009-01-12 18:01:00,0.89895,0.89915,0.8987,0.8989,396000000.0
2009-01-12 18:02:00,0.89895,0.89895,0.89865,0.89875,148800000.0
2009-01-12 18:03:00,0.89875,0.8989,0.8987,0.89885,283000000.0
2009-01-12 18:04:00,0.89885,0.8989,0.8983,0.89845,297400000.0
2009-01-12 18:05:00,0.89845,0.89845,0.8982,0.8983,150400000.0
2009-01-12 18:06:00,0.89825,0.89835,0.89785,0.89815,147000000.0
2009-01-12 18:07:00,0.89815,0.89835,0.89795,0.89795,332000000.0
2009-01-12 18:08:00,0.898,0.898,0.8977,0.89775,190000000.0
2009-01-12 18:09:00,0.8977,0.898,0.8977,0.89795,252400000.0
2009-01-12 18:10:00,0.8978,0.8978,0.8971,0.89725,217200000.0
2009-01-12 18:11:00,0.89725,0.89765,0.89725,0.89765,206200000.0
2009-01-12 18:12:00,0.89765,0.89815,0.8975,0.89795,255400000.0
2009-01-12 18:13:00,0.89795,0.89805,0.89785,0.89785,197000000.0
2009-01-12 18:14:00,0.8979,0.8981,0.8979,0.898,212400000.0
2009-01-12 18:15:00,0.89795,0.8981,0.8979,0.8979,198200000.0
2009-01-12 18:16:00,0.8979,0.8982,0.8978,0.8979,309600000.0
2009-01-12 18:17:00,0.89785,0.8981,0.89785,0.898,379600000.0
2009-01-12 18:18:00,0.898,0.8981,0.89765,0.89765,299200000.0
2009-01-12 18:19:00,0.89765,0.8979,0.8974,0.8978,316600000.0
2009-01-12 18:20:00,0.8978,0.89815,0.8976,0.89785,500800000.0
2009-01-12 18:21:00,0.8978,0.89795,0.89765,0.89775,400000000.0
2009-01-12 18:22:00,0.89775,0.89805,0.89775,0.89805,286400000.0
2009-01-12 18:23:00,0.8981,0.89825,0.8979,0.89815,368000000.0
2009-01-12 18:24:00,0.89815,0.8984,0.89785,0.8984,325800000.0
2009-01-12 18:25:00,0.89835,0.8984,0.898,0.89825,242200000.0
2009-01-12 18:26:00,0.89825,0.89845,0.898,0.898,340200000.0
2009-01-12 18:27:00,0.898,0.8984,0.898,0.8984,323800000.0
2009-01-12 18:28:00,0.8984,0.89905,0.8984,0.8989,378400000.0
2009-01-12 18:29:00,0.89885,0.8989,0.89845,0.89855,379000000.0
2009-01-12 18:30:00,0.8986,0.8988,0.8985,0.89865,300600000.0
2009-01-12 18:31:00,0.89865,0.89875,0.8984,0.8987,230400000.0
2009-01-12 18:32:00,0.89865,0.89865,0.8982,0.89825,289200000.0
2009-01-12 18:33:00,0.8982,0.89845,0.8982,0.8982,180400000.0
2009-01-12 18:34:00,0.89825,0.89845,0.8982,0.8982,136400000.0
2009-01-12 18:35:00,0.89825,0.8983,0.8982,0.8982,189000000.0
2009-01-12 18:36:00,0.8982,0.89835,0.89795,0.8982,391400000.0
2009-01-12 18:37:00,0.89835,0.8989,0.8982,0.89865,372600000.0
2009-01-12 18:38:00,0.89865,0.8991,0.89865,0.8989,356400000.0
2009-01-12 18:39:00,0.8989,0.899,0.8987,0.8987,284000000.0
2009-01-12 18:40:00,0.89875,0.89895,0.89865,0.8989,207600000.0
2009-01-12 18:41:00,0.8989,0.89895,0.8987,0.8989,179800000.0
2009-01-12 18:42:00,0.8989,0.89895,0.89845,0.89875,274800000.0
2009-01-12 18:43:00,0.89875,0.89875,0.89855,0.8987,248400000.0
2009-01-12 18:44:00,0.89865,0.89895,0.89865,0.8989,272200000.0
2009-01-12 18:45:00,0.89885,0.8991,0.89875,0.89905,185000000.0
2009-01-12 18:46:00,0.89905,0.8994,0.89905,0.89935,216600000.0
2009-01-12 18:47:00,0.8993,0.89955,0.8993,0.89945,105200000.0
2009-01-12 18:48:00,0.89945,0.8996,0.8993,0.89935,298400000.0
2009-01-12 18:49:00,0.8994,0.9,0.89935,0.9,184400000.0
2009-01-12 18:50:00,0.9,0.90005,0.89965,0.89965,224800000.0
2009-01-12 18:51:00,0.89965,0.9,0.8996,0.9,309000000.0
2009-01-12 18:52:00,0.9,0.90005,0.8996,0.89965,333400000.0
2009-01-12 18:53:00,0.89965,0.8998,0.89935,0.8998,350200000.0
2009-01-12 18:54:00,0.8998,0.8998,0.899,0.89975,348199999.0
2009-01-12 18:55:00,0.8998,0.9001,0.89975,0.9,145600000.0
2009-01-12 18:56:00,0.9,0.90055,0.9,0.90045,83000000.0
2009-01-12 18:57:00,0.90045,0.90045,0.9001,0.9002,167800000.0
2009-01-12 18:58:00,0.9002,0.90025,0.90015,0.9002,35800000.0
2009-01-12 18:59:00,0.9002,0.90025,0.90015,0.9002,28800000.0
2009-01-12 19:00:00,0.9002,0.90035,0.89985,0.89985,109200000.0
2009-01-12 19:01:00,0.8999,0.9001,0.89965,0.89975,180200000.0
2009-01-12 19:02:00,0.89975,0.8999,0.8995,0.89955,153200000.0
2009-01-12 19:03:00,0.89955,0.8998,0.89955,0.89965,112400000.0
2009-01-12 19:04:00,0.89965,0.8999,0.8995,0.89975,127400000.0
2009-01-12 19:05:00,0.89975,0.90005,0.89975,0.89975,153600000.0
2009-01-12 19:06:00,0.89975,0.90085,0.89975,0.90085,186600000.0
2009-01-12 19:07:00,0.90085,0.901,0.9001,0.90045,163800000.0
2009-01-12 19:08:00,0.90045,0.90065,0.90025,0.90045,139600000.0
2009-01-12 19:09:00,0.90045,0.9007,0.90025,0.90035,239800000.0
2009-01-12 19:10:00,0.90035,0.90035,0.90005,0.9002,183400000.0
2009-01-12 19:11:00,0.9002,0.90025,0.90005,0.9002,307400000.0
2009-01-12 19:12:00,0.90015,0.9005,0.8998,0.90015,313600000.0
2009-01-12 19:13:00,0.90015,0.90025,0.8998,0.8998,280200000.0
2009-01-12 19:14:00,0.8998,0.90005,0.89965,0.8999,155000000.0
2009-01-12 19:15:00,0.8999,0.9001,0.8997,0.8997,289800000.0
2009-01-12 19:16:00,0.8997,0.89995,0.8997,0.89985,221400000.0
2009-01-12 19:17:00,0.89985,0.89995,0.89965,0.89985,217800000.0
2009-01-12 19:18:00,0.8999,0.9001,0.89945,0.8995,164600000.0
2009-01-12 19:19:00,0.89945,0.8995,0.8993,0.89935,125600000.0
2009-01-12 19:20:00,0.89935,0.89935,0.89895,0.89895,124400000.0
2009-01-12 19:21:00,0.89895,0.8991,0.89895,0.89895,72600000.0
2009-01-12 19:22:00,0.89895,0.89915,0.8987,0.8987,162800000.0
2009-01-12 19:23:00,0.8987,0.899,0.8986,0.8989,164000000.0
2009-01-12 19:24:00,0.8989,0.89905,0.8989,0.899,76400000.0
2009-01-12 19:25:00,0.899,0.89935,0.89895,0.89925,150000000.0
2009-01-12 19:26:00,0.8994,0.89975,0.8994,0.8995,239400000.0
2009-01-12 19:27:00,0.8995,0.8997,0.8995,0.8996,168200000.0
2009-01-12 19:28:00,0.8996,0.8996,0.89915,0.89925,267400000.0
2009-01-12 19:29:00,0.8993,0.8994,0.89915,0.89925,179200000.0
2009-01-12 19:30:00,0.89925,0.89955,0.8992,0.89955,252600000.0
2009-01-12 19:31:00,0.89955,0.8996,0.8994,0.8995,135600000.0
2009-01-12 19:32:00,0.8995,0.89965,0.89945,0.89965,110800000.0
2009-01-12 19:33:00,0.8997,0.8998,0.8995,0.89955,271400000.0
2009-01-12 19:34:00,0.8996,0.8997,0.89905,0.89935,229400000.0
2009-01-12 19:35:00,0.8994,0.8994,0.8991,0.89925,143200000.0
2009-01-12 19:36:00,0.8992,0.89945,0.8991,0.8993,211600000.0
2009-01-12 19:37:00,0.8993,0.8995,0.89915,0.89915,319800000.0
2009-01-12 19:38:00,0.89915,0.89925,0.89915,0.89915,168800000.0
2009-01-12 19:39:00,0.8991,0.89915,0.89895,0.899,163600000.0
2009-01-12 19:40:00,0.899,0.8991,0.899,0.89905,70000000.0
2009-01-12 19:41:00,0.899,0.89925,0.899,0.8992,52000000.0
2009-01-12 19:42:00,0.8992,0.8997,0.89915,0.89955,227400000.0
2009-01-12 19:43:00,0.89955,0.8996,0.8993,0.8994,156600000.0
2009-01-12 19:44:00,0.8995,0.89965,0.89935,0.89955,109400000.0
2009-01-12 19:45:00,0.8995,0.89975,0.89945,0.8995,121000000.0
2009-01-12 19:46:00,0.89945,0.89955,0.89945,0.89955,59400000.0
2009-01-12 19:47:00,0.89955,0.89985,0.89955,0.8998,134600000.0
2009-01-12 19:48:00,0.8998,0.8998,0.8995,0.8997,86800000.0
2009-01-12 19:49:00,0.8997,0.9002,0.8997,0.9002,58600000.0
2009-01-12 19:50:00,0.9002,0.90155,0.9001,0.90115,262200000.0
2009-01-12 19:51:00,0.9011,0.9026,0.9009,0.90155,317400000.0
2009-01-12 19:52:00,0.9016,0.90185,0.90135,0.90165,232000000.0
2009-01-12 19:53:00,0.90165,0.90165,0.9013,0.90155,120200000.0
2009-01-12 19:54:00,0.90155,0.90155,0.90095,0.901,145400000.0
2009-01-12 19:55:00,0.901,0.9011,0.9004,0.90085,188600000.0
2009-01-12 19:56:00,0.90085,0.9012,0.90085,0.90115,212600000.0
2009-01-12 19:57:00,0.90115,0.9014,0.90065,0.9013,194600000.0
2009-01-12 19:58:00,0.90135,0.90175,0.9011,0.9012,134400000.0
2009-01-12 19:59:00,0.9012,0.9016,0.90105,0.90155,140200000.0
2009-01-12 20:00:00,0.9016,0.90165,0.9012,0.9016,153000000.0
2009-01-12 20:01:00,0.90165,0.9018,0.90155,0.90165,130800000.0
2009-01-12 20:02:00,0.9016,0.9017,0.9015,0.90165,61000000.0
2009-01-12 20:03:00,0.9016,0.90165,0.9014,0.90145,71400000.0
2009-01-12 20:04:00,0.9014,0.9015,0.9012,0.90125,86800000.0
2009-01-12 20:05:00,0.90125,0.90165,0.90125,0.9013,239400000.0
2009-01-12 20:06:00,0.90145,0.9015,0.9014,0.90145,151600000.0
2009-01-12 20:07:00,0.90145,0.90145,0.90125,0.90125,180200000.0
2009-01-12 20:08:00,0.90125,0.90135,0.90125,0.90125,50800000.0
2009-01-12 20:09:00,0.90125,0.9015,0.90125,0.90125,177600000.0
2009-01-12 20:10:00,0.9013,0.9022,0.9013,0.90215,287200000.0
2009-01-12 20:11:00,0.90215,0.90215,0.90135,0.90175,324600000.0
2009-01-12 20:12:00,0.9018,0.90225,0.90175,0.90225,258800000.0
2009-01-12 20:13:00,0.9022,0.9024,0.9022,0.9024,133000000.0
2009-01-12 20:14:00,0.9024,0.9029,0.9024,0.90265,446200000.0
2009-01-12 20:15:00,0.90265,0.90265,0.9024,0.90245,473600000.0
2009-01-12 20:16:00,0.9024,0.9025,0.90235,0.90235,354600000.0
2009-01-12 20:17:00,0.90235,0.90265,0.9023,0.90265,189200000.0
2009-01-12 20:18:00,0.90265,0.90265,0.9023,0.90245,115400000.0
2009-01-12 20:19:00,0.9024,0.90265,0.90225,0.90265,195600000.0
2009-01-12 20:20:00,0.90265,0.90265,0.90245,0.90255,160400000.0
2009-01-12 20:21:00,0.9025,0.9026,0.90245,0.9026,84400000.0
2009-01-12 20:22:00,0.9026,0.9026,0.90245,0.9025,102600000.0
2009-01-12 20:23:00,0.9025,0.9025,0.9023,0.9025,201400000.0
2009-01-12 20:24:00,0.90245,0.90255,0.9024,0.9025,112000000.0
2009-01-12 20:25:00,0.90255,0.90255,0.90245,0.90245,78000000.0
2009-01-12 20:26:00,0.90245,0.9025,0.90245,0.90245,54200000.0
2009-01-12 20:27:00,0.90245,0.90245,0.90245,0.90245,16000000.0
2009-01-12 20:28:00,0.90245,0.9025,0.90245,0.90245,94200000.0
2009-01-12 20:29:00,0.90245,0.90255,0.90195,0.9021,239800000.0
2009-01-12 20:30:00,0.90205,0.90225,0.90195,0.902,183200000.0
2009-01-12 20:31:00,0.902,0.9021,0.902,0.9021,182000000.0
2009-01-12 20:32:00,0.9021,0.9022,0.90195,0.9021,226800000.0
2009-01-12 20:33:00,0.9021,0.9021,0.902,0.902,95400000.0
2009-01-12 20:34:00,0.902,0.9021,0.90195,0.90205,74400000.0
2009-01-12 20:35:00,0.90205,0.90205,0.902,0.90205,13400000.0
2009-01-12 20:36:00,0.90205,0.9023,0.90195,0.902,231800000.0
2009-01-12 20:37:00,0.90205,0.9021,0.90195,0.90205,21400000.0
2009-01-12 20:38:00,0.90205,0.9021,0.9019,0.90195,100800000.0
2009-01-12 20:39:00,0.90195,0.902,0.90165,0.9018,215000000.0
2009-01-12 20:40:00,0.9018,0.9022,0.9018,0.90185,225400000.0
2009-01-12 20:41:00,0.9019,0.902,0.90185,0.90195,148600000.0
2009-01-12 20:42:00,0.90205,0.90215,0.902,0.90215,194000000.0
2009-01-12 20:43:00,0.90215,0.90215,0.90205,0.9021,205600000.0
2009-01-12 20:44:00,0.90215,0.90235,0.90205,0.90215,307000000.0
2009-01-12 20:45:00,0.90215,0.90215,0.90195,0.90195,65000000.0
2009-01-12 20:46:00,0.90195,0.90205,0.90185,0.90185,60400000.0
2009-01-12 20:47:00,0.90185,0.90195,0.90185,0.9019,45000000.0
2009-01-12 20:48:00,0.9019,0.90235,0.9019,0.90195,317600000.0
2009-01-12 20:49:00,0.9019,0.902,0.90185,0.902,77200000.0
2009-01-12 20:50:00,0.902,0.90225,0.9017,0.9018,273400000.0
2009-01-12 20:51:00,0.9018,0.902,0.90175,0.90195,150000000.0
2009-01-12 20:52:00,0.9019,0.9021,0.9019,0.90205,227000000.0
2009-01-12 20:53:00,0.90205,0.9021,0.9019,0.902,184600000.0
2009-01-12 20:54:00,0.902,0.902,0.9019,0.902,144400000.0
2009-01-12 20:55:00,0.902,0.902,0.9019,0.9019,152200000.0
2009-01-12 20:56:00,0.90195,0.902,0.9019,0.9019,60000000.0
2009-01-12 20:57:00,0.9019,0.9019,0.90185,0.90185,25000000.0
2009-01-12 20:58:00,0.90185,0.9019,0.90165,0.90175,86200000.0
2009-01-12 20:59:00,0.90175,0.90175,0.90175,0.90175,18000000.0
2009-01-12 21:00:00,0.90175,0.9018,0.90155,0.90165,50000000.0
2009-01-12 21:01:00,0.90165,0.9023,0.90165,0.9023,281000000.0
2009-01-12 21:02:00,0.9023,0.90235,0.90205,0.90205,96400000.0
2009-01-12 21:03:00,0.90205,0.9022,0.902,0.9022,181600000.0
2009-01-12 21:04:00,0.9022,0.90235,0.9022,0.9023,63800000.0
2009-01-12 21:05:00,0.9023,0.9023,0.9021,0.9023,190200000.0
2009-01-12 21:06:00,0.9023,0.9024,0.90205,0.90205,259000000.0
2009-01-12 21:07:00,0.90205,0.90205,0.902,0.90205,246800000.0
2009-01-12 21:08:00,0.90195,0.90195,0.9017,0.90185,172000000.0
2009-01-12 21:09:00,0.90185,0.90215,0.90155,0.90185,404800000.0
2009-01-12 21:10:00,0.9018,0.902,0.90125,0.9015,398600000.0
2009-01-12 21:11:00,0.9015,0.9019,0.90145,0.9016,487600000.0
2009-01-12 21:12:00,0.9016,0.90205,0.90155,0.90205,485800000.0
2009-01-12 21:13:00,0.90205,0.90205,0.90155,0.90155,269400000.0
2009-01-12 21:14:00,0.90155,0.90155,0.90145,0.9015,172800000.0
2009-01-12 21:15:00,0.90155,0.9016,0.90135,0.90135,256800000.0
2009-01-12 21:16:00,0.90135,0.90135,0.901,0.90115,222000000.0
2009-01-12 21:17:00,0.9012,0.90135,0.90115,0.90125,492800000.0
2009-01-12 21:18:00,0.9013,0.9014,0.9012,0.9012,275400000.0
2009-01-12 21:19:00,0.9012,0.9015,0.9012,0.9015,112200000.0
2009-01-12 21:20:00,0.9015,0.9015,0.9011,0.90115,99000000.0
2009-01-12 21:21:00,0.9011,0.9012,0.90105,0.90105,78600000.0
2009-01-12 21:22:00,0.90105,0.9011,0.901,0.90105,130800000.0
2009-01-12 21:23:00,0.90105,0.9011,0.901,0.90105,145200000.0
2009-01-12 21:24:00,0.90105,0.90115,0.90105,0.9011,204800000.0
2009-01-12 21:25:00,0.9011,0.90135,0.90105,0.90115,301400000.0
2009-01-12 21:26:00,0.90115,0.9012,0.90095,0.90115,194800000.0
2009-01-12 21:27:00,0.90115,0.9013,0.9009,0.90115,337000000.0
2009-01-12 21:28:00,0.9011,0.90135,0.901,0.9013,339200000.0
2009-01-12 21:29:00,0.9012,0.9012,0.90105,0.90115,276200000.0
2009-01-12 21:30:00,0.90115,0.90125,0.90095,0.9012,385400000.0
2009-01-12 21:31:00,0.9012,0.90125,0.9012,0.9012,211600000.0
2009-01-12 21:32:00,0.90125,0.9015,0.9012,0.9015,178400000.0
2009-01-12 21:33:00,0.9015,0.9015,0.9012,0.9013,251200000.0
2009-01-12 21:34:00,0.9014,0.90165,0.90135,0.9015,162400000.0
2009-01-12 21:35:00,0.9015,0.9018,0.90145,0.9018,93200000.0
2009-01-12 21:36:00,0.90175,0.90175,0.90145,0.90175,212000000.0
2009-01-12 21:37:00,0.90175,0.90175,0.9015,0.9017,90400000.0
2009-01-12 21:38:00,0.9017,0.9018,0.90135,0.90165,319600000.0
2009-01-12 21:39:00,0.90165,0.9018,0.9016,0.9018,228400000.0
2009-01-12 21:40:00,0.9018,0.90185,0.9016,0.90165,106000000.0
2009-01-12 21:41:00,0.9016,0.90165,0.90115,0.90165,291400000.0
2009-01-12 21:42:00,0.9017,0.90185,0.90165,0.90185,311000000.0
2009-01-12 21:43:00,0.90185,0.90225,0.90165,0.9021,328200000.0
2009-01-12 21:44:00,0.90215,0.90215,0.9016,0.9016,227000000.0
2009-01-12 21:45:00,0.9016,0.9019,0.9013,0.9019,225400000.0
2009-01-12 21:46:00,0.9019,0.9022,0.9018,0.90185,184600000.0
2009-01-12 21:47:00,0.90185,0.90255,0.90185,0.9025,135200000.0
2009-01-12 21:48:00,0.9026,0.9026,0.9023,0.90235,286400000.0
2009-01-12 21:49:00,0.90235,0.90245,0.9023,0.9023,74400000.0
2009-01-12 21:50:00,0.9023,0.9025,0.90215,0.9023,282400000.0
2009-01-12 21:51:00,0.90235,0.90265,0.90225,0.90235,246400000.0
2009-01-12 21:52:00,0.9025,0.90265,0.90245,0.90255,316200000.0
2009-01-12 21:53:00,0.90255,0.90255,0.90195,0.90195,306200000.0
2009-01-12 21:54:00,0.9019,0.90205,0.9016,0.90185,215200000.0
2009-01-12 21:55:00,0.90185,0.90225,0.90185,0.90225,46600000.0
2009-01-12 21:56:00,0.90225,0.90245,0.90205,0.9023,255400000.0
2009-01-12 21:57:00,0.9023,0.9023,0.90215,0.9022,163600000.0
2009-01-12 21:58:00,0.9022,0.90245,0.9022,0.9023,229000000.0
2009-01-12 21:59:00,0.90225,0.90235,0.9022,0.9023,346600000.0
2009-01-12 22:00:00,0.9023,0.90235,0.90185,0.90205,355400000.0
2009-01-12 22:01:00,0.9021,0.9024,0.9018,0.9018,346000000.0
2009-01-12 22:02:00,0.90175,0.902,0.90175,0.90195,229400000.0
2009-01-12 22:03:00,0.90195,0.90205,0.90185,0.90185,137400000.0
2009-01-12 22:04:00,0.90185,0.9021,0.90185,0.902,137800000.0
2009-01-12 22:05:00,0.902,0.902,0.9019,0.90195,114800000.0
2009-01-12 22:06:00,0.90195,0.902,0.9019,0.9019,44200000.0
2009-01-12 22:07:00,0.9019,0.9019,0.90175,0.9018,114000000.0
2009-01-12 22:08:00,0.9018,0.902,0.9018,0.90195,126600000.0
2009-01-12 22:09:00,0.90195,0.90285,0.9019,0.9023,400800000.0
2009-01-12 22:10:00,0.9023,0.9024,0.90195,0.90205,262400000.0
2009-01-12 22:11:00,0.90205,0.90235,0.90205,0.90225,177400000.0
2009-01-12 22:12:00,0.90225,0.9026,0.90225,0.9024,245600000.0
2009-01-12 22:13:00,0.9024,0.9024,0.90215,0.90215,168000000.0
2009-01-12 22:14:00,0.90215,0.9024,0.90215,0.9023,255600000.0
2009-01-12 22:15:00,0.9023,0.9023,0.90215,0.90215,44000000.0
2009-01-12 22:16:00,0.90215,0.9023,0.9021,0.90215,120200000.0
2009-01-12 22:17:00,0.90215,0.9022,0.9021,0.9021,81000000.0
2009-01-12 22:18:00,0.9021,0.90225,0.90205,0.90205,95000000.0
2009-01-12 22:19:00,0.90205,0.90205,0.9018,0.9018,156400000.0
2009-01-12 22:20:00,0.9018,0.90185,0.9016,0.90185,201800000.0
2009-01-12 22:21:00,0.90195,0.9021,0.9018,0.9019,164400000.0
2009-01-12 22:22:00,0.9019,0.90195,0.9016,0.9016,56800000.0
2009-01-12 22:23:00,0.9016,0.9018,0.9016,0.9017,21000000.0
2009-01-12 22:24:00,0.90175,0.90175,0.9013,0.9014,96400000.0
2009-01-12 22:25:00,0.90145,0.90155,0.9014,0.9015,52200000.0
2009-01-12 22:26:00,0.9015,0.9015,0.90145,0.9015,36200000.0
2009-01-12 22:27:00,0.9015,0.9015,0.90145,0.9015,54400000.0
2009-01-12 22:28:00,0.9015,0.9016,0.901,0.9011,264600000.0
2009-01-12 22:29:00,0.9011,0.9014,0.901,0.90125,109400000.0
2009-01-12 22:30:00,0.90135,0.90145,0.9012,0.9013,118000000.0
2009-01-12 22:31:00,0.9013,0.9021,0.9013,0.9021,71000000.0
2009-01-12 22:32:00,0.9021,0.90235,0.90185,0.90185,136600000.0
2009-01-12 22:33:00,0.90195,0.90205,0.9019,0.9019,89600000.0
2009-01-12 22:34:00,0.9019,0.90195,0.90175,0.90175,57400000.0
2009-01-12 22:35:00,0.90175,0.90175,0.9014,0.9014,140600000.0
2009-01-12 22:36:00,0.9014,0.9016,0.9014,0.9016,107000000.0
2009-01-12 22:37:00,0.9016,0.90165,0.90145,0.9016,150400000.0
2009-01-12 22:38:00,0.9016,0.9016,0.9013,0.9013,141000000.0
2009-01-12 22:39:00,0.9013,0.9013,0.90095,0.90095,167800000.0
2009-01-12 22:40:00,0.90095,0.9011,0.90095,0.90095,114200000.0
2009-01-12 22:41:00,0.90095,0.90125,0.9009,0.90095,172800000.0
2009-01-12 22:42:00,0.901,0.901,0.9009,0.901,110000000.0
2009-01-12 22:43:00,0.90095,0.9011,0.90095,0.9011,43200000.0
2009-01-12 22:44:00,0.90115,0.90135,0.901,0.9013,175600000.0
2009-01-12 22:45:00,0.9013,0.90135,0.9012,0.9012,105200000.0
2009-01-12 22:46:00,0.90125,0.90135,0.90115,0.9012,205000000.0
2009-01-12 22:47:00,0.9012,0.90125,0.901,0.9012,175200000.0
2009-01-12 22:48:00,0.9012,0.9015,0.9012,0.9014,82000000.0
2009-01-12 22:49:00,0.9014,0.9021,0.9014,0.90205,141800000.0
2009-01-12 22:50:00,0.90205,0.9024,0.90205,0.9023,256800000.0
2009-01-12 22:51:00,0.90235,0.9024,0.90225,0.90235,178400000.0
2009-01-12 22:52:00,0.90235,0.90235,0.9022,0.90225,174600000.0
2009-01-12 22:53:00,0.9023,0.90235,0.9022,0.9023,108600000.0
2009-01-12 22:54:00,0.9023,0.9024,0.9022,0.9022,84800000.0
2009-01-12 22:55:00,0.9022,0.9022,0.9022,0.9022,5800000.0
2009-01-12 22:56:00,0.90225,0.90235,0.90225,0.90225,73200000.0
2009-01-12 22:57:00,0.90235,0.90255,0.9021,0.9024,216600000.0
2009-01-12 22:58:00,0.9023,0.90255,0.90215,0.90225,186400000.0
2009-01-12 22:59:00,0.90225,0.90275,0.90225,0.9027,288800000.0
2009-01-12 23:00:00,0.90275,0.90275,0.9021,0.9022,140400000.0
2009-01-12 23:01:00,0.9022,0.9022,0.9021,0.9021,47800000.0
2009-01-12 23:02:00,0.9021,0.9021,0.90175,0.9021,218000000.0
2009-01-12 23:03:00,0.90205,0.9022,0.90185,0.902,218400000.0
2009-01-12 23:04:00,0.902,0.902,0.90185,0.90195,38400000.0
2009-01-12 23:05:00,0.9019,0.90205,0.90185,0.9019,102200000.0
2009-01-12 23:06:00,0.90185,0.9021,0.9018,0.90185,141600000.0
2009-01-12 23:07:00,0.9019,0.9019,0.9018,0.90185,36600000.0
2009-01-12 23:08:00,0.9018,0.9018,0.90145,0.90145,126800000.0
2009-01-12 23:09:00,0.90145,0.90175,0.90145,0.9017,272400000.0
2009-01-12 23:10:00,0.90165,0.9018,0.9015,0.9016,155200000.0
2009-01-12 23:11:00,0.9016,0.90165,0.9016,0.9016,21600000.0
2009-01-12 23:12:00,0.9017,0.9019,0.90155,0.90185,212200000.0
2009-01-12 23:13:00,0.9018,0.90185,0.9016,0.9017,154400000.0
2009-01-12 23:14:00,0.9017,0.90185,0.9017,0.9018,207200000.0
2009-01-12 23:15:00,0.9018,0.9018,0.90145,0.90145,201000000.0
2009-01-12 23:16:00,0.9015,0.90155,0.9014,0.90145,148400000.0
2009-01-12 23:17:00,0.90145,0.90165,0.9013,0.90165,94400000.0
2009-01-12 23:18:00,0.90165,0.9017,0.9015,0.9016,109600000.0
2009-01-12 23:19:00,0.90165,0.9017,0.90155,0.90155,22200000.0
2009-01-12 23:20:00,0.90155,0.90155,0.9015,0.9015,22200000.0
2009-01-12 23:21:00,0.9015,0.9015,0.90145,0.9015,89200000.0
2009-01-12 23:22:00,0.9015,0.9015,0.9015,0.9015,48800000.0
2009-01-12 23:23:00,0.9015,0.9016,0.9015,0.9016,35200000.0
2009-01-12 23:24:00,0.9016,0.90165,0.90155,0.9016,50200000.0
2009-01-12 23:25:00,0.9016,0.9016,0.90145,0.90145,54200000.0
2009-01-12 23:26:00,0.9015,0.9015,0.9014,0.90145,53800000.0
2009-01-12 23:27:00,0.90145,0.9017,0.90145,0.9016,154000000.0
2009-01-12 23:28:00,0.90155,0.9016,0.90135,0.90145,193200000.0
2009-01-12 23:29:00,0.90145,0.90145,0.9014,0.90145,79200000.0
2009-01-12 23:30:00,0.90145,0.9016,0.90135,0.90155,110000000.0
2009-01-12 23:31:00,0.90155,0.90175,0.90155,0.90175,63000000.0
2009-01-12 23:32:00,0.90175,0.9018,0.9016,0.9018,140400000.0
2009-01-12 23:33:00,0.90175,0.9018,0.9015,0.9016,200200000.0
2009-01-12 23:34:00,0.9016,0.9016,0.90135,0.90145,168000000.0
2009-01-12 23:35:00,0.90145,0.9017,0.9014,0.9017,59000000.0
2009-01-12 23:36:00,0.9017,0.9017,0.90155,0.90155,110400000.0
2009-01-12 23:37:00,0.90155,0.90165,0.90155,0.90165,97600000.0
2009-01-12 23:38:00,0.90165,0.90165,0.9015,0.9015,100200000.0
2009-01-12 23:39:00,0.90145,0.90165,0.90145,0.90165,82600000.0
2009-01-12 23:40:00,0.90165,0.90175,0.90155,0.90155,62200000.0
2009-01-12 23:41:00,0.90155,0.9017,0.9015,0.9017,124000000.0
2009-01-12 23:42:00,0.9017,0.9017,0.9016,0.90165,89200000.0
2009-01-12 23:43:00,0.9017,0.90175,0.90155,0.9017,85600000.0
2009-01-12 23:44:00,0.9017,0.9017,0.90155,0.9017,43000000.0
2009-01-12 23:45:00,0.9017,0.9017,0.90145,0.90155,250000000.0
2009-01-12 23:46:00,0.9015,0.90155,0.90145,0.90155,58000000.0
2009-01-12 23:47:00,0.90155,0.9016,0.90155,0.9016,37400000.0
2009-01-12 23:48:00,0.9016,0.9017,0.9016,0.9016,71800000.0
2009-01-12 23:49:00,0.9016,0.902,0.90155,0.90195,309400000.0
2009-01-12 23:50:00,0.9019,0.90265,0.9018,0.9026,189200000.0
2009-01-12 23:51:00,0.90255,0.9026,0.90215,0.90215,158200000.0
2009-01-12 23:52:00,0.9022,0.9022,0.90195,0.90205,55400000.0
2009-01-12 23:53:00,0.9022,0.9022,0.902,0.902,78000000.0
2009-01-12 23:54:00,0.902,0.902,0.9016,0.9017,161600000.0
2009-01-12 23:55:00,0.9017,0.9018,0.9017,0.9018,28200000.0
2009-01-12 23:56:00,0.90175,0.9018,0.90165,0.9017,73000000.0
2009-01-12 23:57:00,0.9017,0.90175,0.9016,0.9016,70000000.0
2009-01-12 23:58:00,0.90165,0.90165,0.9015,0.9015,48800000.0
2009-01-12 23:59:00,0.9015,0.9015,0.90135,0.9015,14800000.0
2009-01-13 00:00:00,0.90135,0.9014,0.9012,0.90125,38400000.0
2009-01-13 00:01:00,0.90125,0.90135,0.9009,0.9012,76000000.0
2009-01-13 00:02:00,0.9012,0.90225,0.9012,0.90195,71000000.0
2009-01-13 00:03:00,0.902,0.9023,0.9018,0.90195,107600000.0
2009-01-13 00:04:00,0.90185,0.9026,0.90165,0.9026,125800000.0
2009-01-13 00:05:00,0.90265,0.90265,0.9021,0.9022,15200000.0
2009-01-13 00:06:00,0.90235,0.9025,0.90215,0.9024,22000000.0
2009-01-13 00:07:00,0.90245,0.9026,0.90205,0.9022,24400000.0
2009-01-13 00:08:00,0.90235,0.9024,0.9021,0.9021,10000000.0
2009-01-13 00:09:00,0.90205,0.9024,0.90205,0.9024,17200000.0
2009-01-13 00:10:00,0.90245,0.90245,0.9019,0.90225,53600000.0
2009-01-13 00:11:00,0.9022,0.90245,0.9021,0.9023,58000000.0
2009-01-13 00:12:00,0.90225,0.9023,0.90215,0.9023,23200000.0
2009-01-13 00:13:00,0.90235,0.9026,0.90205,0.9026,99400000.0
2009-01-13 00:14:00,0.90265,0.90265,0.90225,0.90245,83000000.0
2009-01-13 00:15:00,0.9026,0.9026,0.9021,0.90245,42600000.0
2009-01-13 00:16:00,0.90245,0.90255,0.90245,0.90245,6000000.0
2009-01-13 00:17:00,0.90235,0.9025,0.90225,0.9023,48000000.0
2009-01-13 00:18:00,0.90235,0.9025,0.90225,0.90225,58800000.0
2009-01-13 00:19:00,0.9023,0.90255,0.9021,0.90225,69800000.0
2009-01-13 00:20:00,0.90225,0.9024,0.902,0.902,68600000.0
2009-01-13 00:21:00,0.90215,0.90215,0.9021,0.9021,14800000.0
2009-01-13 00:22:00,0.90215,0.90215,0.9019,0.9019,87800000.0
2009-01-13 00:23:00,0.9019,0.902,0.9019,0.902,57200000.0
2009-01-13 00:24:00,0.902,0.90245,0.902,0.90245,89000000.0
2009-01-13 00:25:00,0.9025,0.9025,0.90225,0.90225,30600000.0
2009-01-13 00:26:00,0.90225,0.90235,0.90225,0.90225,33000000.0
2009-01-13 00:27:00,0.90225,0.9024,0.90225,0.9023,32800000.0
2009-01-13 00:28:00,0.9023,0.9024,0.90225,0.90225,20600000.0
2009-01-13 00:29:00,0.90225,0.90225,0.90205,0.90205,28600000.0
2009-01-13 00:30:00,0.90195,0.90195,0.90165,0.90185,28200000.0
2009-01-13 00:31:00,0.9021,0.90215,0.90205,0.90215,23000000.0
2009-01-13 00:32:00,0.9022,0.9023,0.90215,0.9023,127200000.0
2009-01-13 00:33:00,0.9023,0.90255,0.9022,0.90255,88600000.0
2009-01-13 00:34:00,0.9025,0.9026,0.9023,0.9024,47600000.0
2009-01-13 00:35:00,0.90255,0.9026,0.90225,0.90235,9600000.0
2009-01-13 00:36:00,0.9024,0.90245,0.90225,0.90235,67000000.0
2009-01-13 00:37:00,0.90235,0.90245,0.90215,0.90235,47800000.0
2009-01-13 00:38:00,0.90235,0.90235,0.902,0.9022,55600000.0
2009-01-13 00:39:00,0.9022,0.9023,0.90195,0.9021,54600000.0
2009-01-13 00:40:00,0.9021,0.90225,0.90195,0.902,102800000.0
2009-01-13 00:41:00,0.90205,0.90205,0.90205,0.90205,9000000.0
2009-01-13 00:42:00,0.90215,0.90225,0.90215,0.90225,22600000.0
2009-01-13 00:43:00,0.90235,0.90235,0.9021,0.90225,73200000.0
2009-01-13 00:44:00,0.9022,0.90225,0.9022,0.90225,13400000.0
2009-01-13 00:45:00,0.9022,0.9023,0.9021,0.9022,98400000.0
2009-01-13 00:46:00,0.9022,0.90245,0.9022,0.9023,41000000.0
2009-01-13 00:47:00,0.90225,0.90225,0.9022,0.9022,7400000.0
2009-01-13 00:48:00,0.9022,0.90225,0.9019,0.90195,78600000.0
2009-01-13 00:49:00,0.90195,0.90205,0.90195,0.90205,23200000.0
2009-01-13 00:50:00,0.90177,0.90201,0.90177,0.9019,66200000.0
2009-01-13 00:51:00,0.90195,0.90195,0.90195,0.90195,7600000.0
2009-01-13 00:52:00,0.90195,0.90195,0.90185,0.90185,12200000.0
2009-01-13 00:53:00,0.9019,0.9021,0.9019,0.9021,17400000.0
2009-01-13 00:54:00,0.90182,0.90222,0.90182,0.90198,150400000.0
2009-01-13 00:55:00,0.90186,0.90205,0.90184,0.90202,213800000.0
2009-01-13 00:56:00,0.90215,0.90225,0.90215,0.90215,44400000.0
2009-01-13 00:57:00,0.90215,0.90215,0.9021,0.9021,6000000.0
2009-01-13 00:58:00,0.90215,0.90215,0.9021,0.9021,12000000.0
2009-01-13 00:59:00,0.90205,0.9022,0.90175,0.9021,40600000.0
2009-01-13 01:00:00,0.9021,0.9021,0.90195,0.90205,56200000.0
2009-01-13 01:01:00,0.902,0.90205,0.90195,0.902,22200000.0
2009-01-13 01:02:00,0.90195,0.90195,0.90175,0.90195,37600000.0
2009-01-13 01:03:00,0.90195,0.90195,0.90195,0.90195,1000000.0
2009-01-13 01:04:00,0.90185,0.90185,0.90155,0.90175,26200000.0
2009-01-13 01:05:00,0.9018,0.9021,0.9018,0.9021,5800000.0
2009-01-13 01:06:00,0.90195,0.90195,0.90165,0.9018,9600000.0
2009-01-13 01:07:00,0.90175,0.9019,0.90175,0.9019,3000000.0
2009-01-13 01:08:00,0.90169,0.9017,0.90157,0.90163,45000000.0
2009-01-13 01:09:00,0.90166,0.90171,0.90141,0.90171,81400000.0
2009-01-13 01:10:00,0.90185,0.90185,0.9014,0.9014,200400000.0
2009-01-13 01:11:00,0.9014,0.90155,0.9014,0.90155,52000000.0
2009-01-13 01:12:00,0.9016,0.9018,0.9016,0.9017,23600000.0
2009-01-13 01:13:00,0.90165,0.90175,0.90165,0.90175,10400000.0
2009-01-13 01:14:00,0.90175,0.9018,0.90175,0.9018,7200000.0
2009-01-13 01:15:00,0.90185,0.902,0.90175,0.90175,26800000.0
2009-01-13 01:16:00,0.90175,0.90195,0.90175,0.9019,18600000.0
2009-01-13 01:17:00,0.9019,0.9019,0.9019,0.9019,3400000.0
2009-01-13 01:18:00,0.90195,0.902,0.90175,0.90175,16600000.0
2009-01-13 01:19:00,0.9017,0.90195,0.9017,0.90175,117600000.0
2009-01-13 01:20:00,0.90185,0.9022,0.9016,0.9017,51400000.0
2009-01-13 01:21:00,0.90175,0.90195,0.90175,0.9019,57400000.0
2009-01-13 01:22:00,0.90195,0.9021,0.90175,0.90185,21200000.0
2009-01-13 01:23:00,0.90175,0.9019,0.90175,0.9019,13200000.0
2009-01-13 01:24:00,0.9019,0.9019,0.9019,0.9019,2000000.0
2009-01-13 01:25:00,0.90185,0.90205,0.90185,0.90185,19200000.0
2009-01-13 01:26:00,0.90185,0.90185,0.9013,0.9013,47000000.0
2009-01-13 01:27:00,0.9013,0.9015,0.9012,0.90145,209400000.0
2009-01-13 01:28:00,0.9016,0.90165,0.9016,0.9016,61800000.0
2009-01-13 01:29:00,0.9015,0.9016,0.9015,0.9016,17000000.0
2009-01-13 01:30:00,0.9016,0.9017,0.9015,0.9015,74600000.0
2009-01-13 01:31:00,0.9015,0.9017,0.9015,0.90155,60000000.0
2009-01-13 01:32:00,0.90155,0.9017,0.90155,0.9017,63800000.0
2009-01-13 01:33:00,0.90165,0.90175,0.90145,0.9015,58000000.0
2009-01-13 01:34:00,0.9015,0.9015,0.90145,0.9015,10400000.0
2009-01-13 01:35:00,0.90145,0.90155,0.90125,0.9015,26600000.0
2009-01-13 01:36:00,0.9015,0.90155,0.90105,0.90115,47600000.0
2009-01-13 01:37:00,0.9011,0.9012,0.9011,0.9011,40400000.0
2009-01-13 01:38:00,0.9011,0.9011,0.9011,0.9011,37200000.0
2009-01-13 01:39:00,0.9011,0.9013,0.9011,0.9013,35400000.0
2009-01-13 01:40:00,0.9013,0.9014,0.90125,0.9013,23200000.0
2009-01-13 01:41:00,0.9013,0.9013,0.9013,0.9013,11000000.0
2009-01-13 01:42:00,0.9013,0.9014,0.901,0.901,41600000.0
2009-01-13 01:43:00,0.901,0.90175,0.901,0.9015,127000000.0
2009-01-13 01:44:00,0.90145,0.90145,0.9013,0.9013,40400000.0
2009-01-13 01:45:00,0.90125,0.9015,0.9012,0.9015,89400000.0
2009-01-13 01:46:00,0.9014,0.9014,0.90135,0.90135,6000000.0
2009-01-13 01:47:00,0.9014,0.9016,0.90115,0.9015,62000000.0
2009-01-13 01:48:00,0.9015,0.9015,0.9015,0.9015,11000000.0
2009-01-13 01:49:00,0.9015,0.9015,0.9014,0.9015,37400000.0
2009-01-13 01:50:00,0.9015,0.9015,0.901,0.9011,216200000.0
2009-01-13 01:51:00,0.9011,0.9012,0.901,0.901,243600000.0
2009-01-13 01:52:00,0.90105,0.90105,0.901,0.90105,11200000.0
2009-01-13 01:53:00,0.9011,0.90125,0.9011,0.9012,43200000.0
2009-01-13 01:54:00,0.9012,0.9014,0.9012,0.9014,27000000.0
2009-01-13 01:55:00,0.9013,0.9013,0.901,0.9012,237400000.0
2009-01-13 01:56:00,0.9012,0.90155,0.9012,0.9015,233600002.0
2009-01-13 01:57:00,0.90145,0.90145,0.90125,0.90125,74600000.0
2009-01-13 01:58:00,0.90125,0.90135,0.9012,0.90125,87200000.0
2009-01-13 01:59:00,0.9013,0.9013,0.90125,0.9013,47600000.0
2009-01-13 02:00:00,0.9013,0.90135,0.90125,0.90125,69600000.0
2009-01-13 02:01:00,0.90125,0.90125,0.9012,0.9012,6000000.0
2009-01-13 02:02:00,0.90115,0.90115,0.90105,0.90115,50200000.0
2009-01-13 02:03:00,0.90115,0.90115,0.901,0.9011,122200000.0
2009-01-13 02:04:00,0.9011,0.9012,0.90095,0.90095,86000000.0
2009-01-13 02:05:00,0.90115,0.9012,0.901,0.9011,169400000.0
2009-01-13 02:06:00,0.9011,0.9013,0.901,0.9011,232300000.0
2009-01-13 02:07:00,0.901,0.90135,0.901,0.90125,131600000.0
2009-01-13 02:08:00,0.9012,0.9017,0.9012,0.90145,290400000.0
2009-01-13 02:09:00,0.90145,0.9015,0.9013,0.9015,134400000.0
2009-01-13 02:10:00,0.9015,0.9015,0.9012,0.9013,152600000.0
2009-01-13 02:11:00,0.9013,0.90145,0.9013,0.90135,126800000.0
2009-01-13 02:12:00,0.9014,0.9015,0.90135,0.90145,49800000.0
2009-01-13 02:13:00,0.9015,0.9016,0.9015,0.9015,84000000.0
2009-01-13 02:14:00,0.9015,0.9015,0.9015,0.9015,8400000.0
2009-01-13 02:15:00,0.9014,0.90145,0.90135,0.90135,94600000.0
2009-01-13 02:16:00,0.90135,0.90145,0.9013,0.9013,137400000.0
2009-01-13 02:17:00,0.9014,0.9014,0.9013,0.9013,60800000.0
2009-01-13 02:18:00,0.90125,0.9013,0.901,0.901,253600000.0
2009-01-13 02:19:00,0.901,0.90135,0.9009,0.9012,173400000.0
2009-01-13 02:20:00,0.9012,0.90135,0.901,0.9011,219800000.0
2009-01-13 02:21:00,0.9011,0.90165,0.9011,0.90135,541000001.0
2009-01-13 02:22:00,0.90135,0.9019,0.90135,0.9017,332599998.0
2009-01-13 02:23:00,0.9017,0.9019,0.90165,0.9017,361000000.0
2009-01-13 02:24:00,0.90185,0.902,0.9016,0.9019,345800000.0
2009-01-13 02:25:00,0.90195,0.90205,0.90165,0.9017,210800000.0
2009-01-13 02:26:00,0.90175,0.9022,0.90155,0.9021,361400000.0
2009-01-13 02:27:00,0.90215,0.9023,0.90185,0.902,223600000.0
2009-01-13 02:28:00,0.9019,0.9021,0.90165,0.9021,161400000.0
2009-01-13 02:29:00,0.90215,0.90265,0.9018,0.9025,580800000.0
2009-01-13 02:30:00,0.9025,0.9027,0.9021,0.9025,455200000.0
2009-01-13 02:31:00,0.9026,0.9028,0.9023,0.9025,181000000.0
2009-01-13 02:32:00,0.9025,0.90255,0.9024,0.90245,142600000.0
2009-01-13 02:33:00,0.90245,0.9026,0.9024,0.90255,200000000.0
2009-01-13 02:34:00,0.90265,0.903,0.90235,0.90235,96600000.0
2009-01-13 02:35:00,0.9023,0.90235,0.902,0.9021,57600000.0
2009-01-13 02:36:00,0.9021,0.9021,0.9018,0.90205,64800000.0
2009-01-13 02:37:00,0.90205,0.9023,0.90205,0.9022,62400000.0
2009-01-13 02:38:00,0.90215,0.9022,0.90205,0.9021,68800000.0
2009-01-13 02:39:00,0.90215,0.9023,0.902,0.9022,80400000.0
2009-01-13 02:40:00,0.9021,0.90225,0.9021,0.9022,34400000.0
2009-01-13 02:41:00,0.9022,0.9024,0.90215,0.9022,118800000.0
2009-01-13 02:42:00,0.90215,0.9024,0.9021,0.90235,31200000.0
2009-01-13 02:43:00,0.9023,0.9025,0.90225,0.90235,83000000.0
2009-01-13 02:44:00,0.9023,0.90275,0.902,0.9022,139800000.0
2009-01-13 02:45:00,0.90205,0.90225,0.90175,0.90225,107000000.0
2009-01-13 02:46:00,0.9022,0.9024,0.90215,0.90235,33600000.0
2009-01-13 02:47:00,0.9023,0.90235,0.90195,0.90195,74400000.0
2009-01-13 02:48:00,0.90195,0.90205,0.9018,0.90185,65200000.0
2009-01-13 02:49:00,0.9018,0.90205,0.9017,0.9017,145600000.0
2009-01-13 02:50:00,0.90175,0.90185,0.9017,0.90185,84200000.0
2009-01-13 02:51:00,0.90185,0.90185,0.9015,0.9016,45600000.0
2009-01-13 02:52:00,0.90155,0.90175,0.9013,0.9015,212400000.0
2009-01-13 02:53:00,0.9015,0.90165,0.90135,0.9016,229400000.0
2009-01-13 02:54:00,0.90155,0.90215,0.90155,0.90215,240200000.0
2009-01-13 02:55:00,0.90205,0.90205,0.90185,0.90195,52800000.0
2009-01-13 02:56:00,0.90205,0.90225,0.90165,0.90165,150600000.0
2009-01-13 02:57:00,0.9016,0.9016,0.90135,0.90145,100400000.0
2009-01-13 02:58:00,0.90145,0.90175,0.90135,0.90155,108800000.0
2009-01-13 02:59:00,0.90155,0.90155,0.901,0.90145,333200000.0
2009-01-13 03:00:00,0.9016,0.9016,0.9014,0.90155,187200000.0
2009-01-13 03:01:00,0.9016,0.90205,0.9014,0.9014,205600000.0
2009-01-13 03:02:00,0.9014,0.9016,0.9014,0.9016,101600000.0
2009-01-13 03:03:00,0.9016,0.90215,0.90155,0.9016,101400000.0
2009-01-13 03:04:00,0.9016,0.9018,0.90145,0.90145,247600000.0
2009-01-13 03:05:00,0.9016,0.9016,0.9011,0.9015,96200000.0
2009-01-13 03:06:00,0.9015,0.90165,0.9015,0.9015,84800000.0
2009-01-13 03:07:00,0.9015,0.9016,0.9015,0.9015,97200000.0
2009-01-13 03:08:00,0.9016,0.9016,0.9015,0.9015,88000000.0
2009-01-13 03:09:00,0.9016,0.9017,0.9015,0.9015,62200000.0
2009-01-13 03:10:00,0.9016,0.9018,0.9015,0.9015,86400000.0
2009-01-13 03:11:00,0.9016,0.90185,0.9015,0.9018,120400000.0
2009-01-13 03:12:00,0.90175,0.9018,0.9015,0.90155,122200000.0
2009-01-13 03:13:00,0.90155,0.9016,0.9015,0.9016,109000000.0
2009-01-13 03:14:00,0.9016,0.9016,0.9015,0.9016,44000000.0
2009-01-13 03:15:00,0.9016,0.9016,0.9016,0.9016,76000000.0
2009-01-13 03:16:00,0.9016,0.9019,0.9015,0.9016,142000000.0
2009-01-13 03:17:00,0.9016,0.90175,0.9015,0.9016,98400000.0
2009-01-13 03:18:00,0.9016,0.9016,0.9015,0.9016,53600000.0
2009-01-13 03:19:00,0.9016,0.90175,0.90155,0.90165,81200000.0
2009-01-13 03:20:00,0.90165,0.90195,0.9015,0.9018,93000000.0
2009-01-13 03:21:00,0.9018,0.902,0.90145,0.9018,69800000.0
2009-01-13 03:22:00,0.9018,0.902,0.9018,0.9019,37000000.0
2009-01-13 03:23:00,0.9019,0.9019,0.90175,0.90185,25000000.0
2009-01-13 03:24:00,0.90175,0.90185,0.9015,0.90165,52800000.0
2009-01-13 03:25:00,0.9017,0.90185,0.90165,0.90185,22000000.0
2009-01-13 03:26:00,0.90185,0.902,0.9018,0.9019,23000000.0
2009-01-13 03:27:00,0.9018,0.9019,0.90175,0.90175,20000000.0
2009-01-13 03:28:00,0.9018,0.9022,0.90175,0.9019,64800000.0
2009-01-13 03:29:00,0.90195,0.90195,0.9017,0.9019,102600000.0
2009-01-13 03:30:00,0.90195,0.90205,0.90185,0.90185,117400000.0
2009-01-13 03:31:00,0.9019,0.9019,0.9017,0.9019,68600000.0
2009-01-13 03:32:00,0.9019,0.90195,0.9016,0.90165,81800000.0
2009-01-13 03:33:00,0.9016,0.9018,0.9016,0.9018,29000000.0
2009-01-13 03:34:00,0.90175,0.90195,0.9015,0.9016,51000000.0
2009-01-13 03:35:00,0.9016,0.90175,0.9016,0.90175,17000000.0
2009-01-13 03:36:00,0.90175,0.9018,0.9017,0.9017,43000000.0
2009-01-13 03:37:00,0.9018,0.90185,0.9017,0.9017,22400000.0
2009-01-13 03:38:00,0.90195,0.902,0.90165,0.90175,61000000.0
2009-01-13 03:39:00,0.9017,0.9017,0.9016,0.9017,33000000.0
2009-01-13 03:40:00,0.9017,0.9017,0.9017,0.9017,2400000.0
2009-01-13 03:41:00,0.9017,0.9017,0.9016,0.90165,35200000.0
2009-01-13 03:42:00,0.9016,0.90165,0.9016,0.90165,22600000.0
2009-01-13 03:43:00,0.90165,0.90185,0.90165,0.9017,47800000.0
2009-01-13 03:44:00,0.9017,0.90205,0.9017,0.9017,94800000.0
2009-01-13 03:45:00,0.9017,0.9018,0.9016,0.9018,45800000.0
2009-01-13 03:46:00,0.9018,0.9018,0.9017,0.9017,47600000.0
2009-01-13 03:47:00,0.9017,0.90185,0.9017,0.9017,59400000.0
2009-01-13 03:48:00,0.9017,0.90185,0.9017,0.9017,63000000.0
2009-01-13 03:49:00,0.9017,0.9018,0.9017,0.9017,15200000.0
2009-01-13 03:50:00,0.9018,0.90185,0.90175,0.90185,56600000.0
2009-01-13 03:51:00,0.9019,0.902,0.90185,0.9019,43600000.0
2009-01-13 03:52:00,0.90205,0.9021,0.9019,0.902,86800000.0
2009-01-13 03:53:00,0.902,0.9021,0.90195,0.902,45800000.0
2009-01-13 03:54:00,0.90195,0.9021,0.9019,0.902,61000000.0
2009-01-13 03:55:00,0.90205,0.9022,0.902,0.9021,55800000.0
2009-01-13 03:56:00,0.9021,0.90215,0.902,0.90215,62600000.0
2009-01-13 03:57:00,0.9022,0.9022,0.9019,0.9019,57200000.0
2009-01-13 03:58:00,0.9019,0.9019,0.9017,0.9018,115800000.0
2009-01-13 03:59:00,0.9018,0.9018,0.9018,0.9018,58000000.0
2009-01-13 04:00:00,0.9018,0.9018,0.9016,0.9018,98800000.0
2009-01-13 04:01:00,0.9018,0.9018,0.9016,0.9018,50800000.0
2009-01-13 04:02:00,0.9018,0.9018,0.9018,0.9018,10000000.0
2009-01-13 04:03:00,0.9018,0.9018,0.9018,0.9018,34000000.0
2009-01-13 04:04:00,0.9018,0.9018,0.9017,0.90175,32800000.0
2009-01-13 04:05:00,0.9017,0.9018,0.9017,0.9018,20000000.0
2009-01-13 04:06:00,0.9018,0.9018,0.9018,0.9018,34000000.0
2009-01-13 04:07:00,0.9018,0.9018,0.9018,0.9018,50000000.0
2009-01-13 04:08:00,0.9018,0.9018,0.9018,0.9018,16000000.0
2009-01-13 04:09:00,0.9017,0.9018,0.9017,0.9018,8200000.0
2009-01-13 04:10:00,0.90175,0.9019,0.90175,0.9018,25000000.0
2009-01-13 04:11:00,0.9019,0.9019,0.9018,0.9019,18000000.0
2009-01-13 04:12:00,0.9018,0.902,0.9018,0.90195,55200000.0
2009-01-13 04:13:00,0.902,0.90205,0.9018,0.9019,47600000.0
2009-01-13 04:14:00,0.9019,0.90195,0.9018,0.9019,95200000.0
2009-01-13 04:15:00,0.90185,0.90195,0.90185,0.90185,66200000.0
2009-01-13 04:16:00,0.902,0.902,0.9019,0.90195,27200000.0
2009-01-13 04:17:00,0.9021,0.9022,0.90195,0.902,33600000.0
2009-01-13 04:18:00,0.902,0.90215,0.9018,0.9018,27800000.0
2009-01-13 04:19:00,0.9018,0.90195,0.9018,0.90195,70800000.0
2009-01-13 04:20:00,0.9019,0.90215,0.9018,0.9019,138600000.0
2009-01-13 04:21:00,0.9019,0.9019,0.90185,0.90185,34800000.0
2009-01-13 04:22:00,0.9019,0.90215,0.9019,0.902,25000000.0
2009-01-13 04:23:00,0.90183,0.90192,0.90183,0.90192,58600000.0
2009-01-13 04:24:00,0.902,0.902,0.90155,0.90155,37600000.0
2009-01-13 04:25:00,0.9016,0.902,0.9016,0.902,75800000.0
2009-01-13 04:26:00,0.902,0.902,0.9018,0.902,58800000.0
2009-01-13 04:27:00,0.902,0.902,0.902,0.902,2000000.0
2009-01-13 04:28:00,0.902,0.902,0.9019,0.902,37600000.0
2009-01-13 04:29:00,0.902,0.902,0.9019,0.902,61200000.0
2009-01-13 04:30:00,0.902,0.902,0.9019,0.9019,36000000.0
2009-01-13 04:31:00,0.902,0.902,0.902,0.902,20000000.0
2009-01-13 04:32:00,0.902,0.90205,0.9018,0.90205,53200000.0
2009-01-13 04:33:00,0.90205,0.90205,0.90195,0.90195,17600000.0
2009-01-13 04:34:00,0.90195,0.9021,0.9019,0.90205,60800000.0
2009-01-13 04:35:00,0.90205,0.90205,0.9019,0.902,152600000.0
2009-01-13 04:36:00,0.902,0.902,0.9019,0.902,67800000.0
2009-01-13 04:37:00,0.902,0.902,0.9019,0.902,43200000.0
2009-01-13 04:38:00,0.90175,0.90175,0.90131,0.90144,122000000.0
2009-01-13 04:39:00,0.902,0.902,0.902,0.902,10000000.0
2009-01-13 04:40:00,0.902,0.902,0.90195,0.902,41600000.0
2009-01-13 04:41:00,0.902,0.902,0.9019,0.902,31200000.0
2009-01-13 04:42:00,0.902,0.902,0.9018,0.902,16800000.0
2009-01-13 04:43:00,0.902,0.902,0.902,0.902,8000000.0
2009-01-13 04:44:00,0.902,0.902,0.902,0.902,10000000.0
2009-01-13 04:45:00,0.902,0.902,0.9019,0.902,85800000.0
2009-01-13 04:46:00,0.9019,0.902,0.9019,0.9019,34400000.0
2009-01-13 04:47:00,0.902,0.902,0.9019,0.90195,19200000.0
2009-01-13 04:48:00,0.90195,0.90195,0.90195,0.90195,5000000.0
2009-01-13 04:49:00,0.9019,0.90195,0.9019,0.90195,48200000.0
2009-01-13 04:50:00,0.90195,0.90235,0.9019,0.90205,105600000.0
2009-01-13 04:51:00,0.90205,0.9022,0.90205,0.9021,61800000.0
2009-01-13 04:52:00,0.90215,0.90215,0.90205,0.90205,67600000.0
2009-01-13 04:53:00,0.90205,0.9021,0.90195,0.90195,74600000.0
2009-01-13 04:54:00,0.90195,0.90195,0.9019,0.90195,45600000.0
2009-01-13 04:55:00,0.90195,0.90195,0.90195,0.90195,22600000.0
2009-01-13 04:56:00,0.90195,0.90205,0.9019,0.902,98200000.0
2009-01-13 04:57:00,0.90195,0.90205,0.90185,0.9019,90000000.0
2009-01-13 04:58:00,0.90205,0.9021,0.90205,0.9021,16000000.0
2009-01-13 04:59:00,0.9021,0.9021,0.9021,0.9021,6000000.0
2009-01-13 05:00:00,0.9021,0.9021,0.9021,0.9021,4000000.0
2009-01-13 05:01:00,0.9021,0.9021,0.9021,0.9021,2000000.0
2009-01-13 05:02:00,0.9021,0.9021,0.902,0.902,30000000.0
2009-01-13 05:03:00,0.902,0.9021,0.902,0.902,83400000.0
2009-01-13 05:04:00,0.9021,0.9021,0.9021,0.9021,40000000.0
2009-01-13 05:05:00,0.9021,0.9021,0.9021,0.9021,40000000.0
2009-01-13 05:06:00,0.9021,0.9021,0.9021,0.9021,4000000.0
2009-01-13 05:07:00,0.9021,0.9021,0.902,0.9021,42800000.0
2009-01-13 05:08:00,0.90205,0.9021,0.90205,0.9021,5600000.0
2009-01-13 05:09:00,0.9021,0.9021,0.9021,0.9021,8000000.0
2009-01-13 05:10:00,0.9021,0.9021,0.902,0.9021,11600000.0
2009-01-13 05:11:00,0.9021,0.9021,0.9021,0.9021,1000000.0
2009-01-13 05:12:00,0.902,0.9023,0.902,0.90215,196000000.0
2009-01-13 05:13:00,0.9022,0.9022,0.902,0.902,112800000.0
2009-01-13 05:14:00,0.9021,0.9021,0.9021,0.9021,52000000.0
2009-01-13 05:15:00,0.9021,0.9021,0.9021,0.9021,44000000.0
2009-01-13 05:16:00,0.9021,0.9021,0.9021,0.9021,14000000.0
2009-01-13 05:17:00,0.9021,0.9021,0.9021,0.9021,44000000.0
2009-01-13 05:18:00,0.9021,0.9021,0.9021,0.9021,10000000.0
2009-01-13 05:19:00,0.9021,0.9021,0.9021,0.9021,16000000.0
2009-01-13 05:20:00,0.9021,0.9021,0.9021,0.9021,8000000.0
2009-01-13 05:21:00,0.9021,0.9021,0.9021,0.9021,56000000.0
2009-01-13 05:22:00,0.9021,0.9021,0.9021,0.9021,40000000.0
2009-01-13 05:23:00,0.9021,0.9021,0.9021,0.9021,8000000.0
2009-01-13 05:24:00,0.9021,0.9021,0.9021,0.9021,20000000.0
2009-01-13 05:25:00,0.9021,0.9021,0.9021,0.9021,10000000.0
2009-01-13 05:26:00,0.9021,0.9022,0.9021,0.9022,32000000.0
2009-01-13 05:27:00,0.90196,0.90196,0.90151,0.90191,442000000.0
2009-01-13 05:28:00,0.90225,0.90225,0.90169,0.9018,175400000.0
2009-01-13 05:29:00,0.90215,0.90215,0.9021,0.9021,22000000.0
2009-01-13 05:30:00,0.90215,0.9022,0.9021,0.9021,165200000.0
2009-01-13 05:31:00,0.9021,0.9022,0.9021,0.9022,58800000.0
2009-01-13 05:32:00,0.90215,0.9022,0.90215,0.9022,15600000.0
2009-01-13 05:33:00,0.9022,0.9022,0.90175,0.9022,69600000.0
2009-01-13 05:34:00,0.9022,0.9022,0.90175,0.9018,88800000.0
2009-01-13 05:35:00,0.9018,0.90195,0.90175,0.90195,59600000.0
2009-01-13 05:36:00,0.90195,0.90195,0.90195,0.90195,30000000.0
2009-01-13 05:37:00,0.90195,0.90195,0.90195,0.90195,6000000.0
2009-01-13 05:38:00,0.90195,0.90195,0.90195,0.90195,7000000.0
2009-01-13 05:39:00,0.90195,0.9021,0.90195,0.9021,19600000.0
2009-01-13 05:40:00,0.9021,0.9021,0.90195,0.90195,65200000.0
2009-01-13 05:41:00,0.90195,0.9021,0.90195,0.9021,66000000.0
2009-01-13 05:42:00,0.90199,0.90204,0.90178,0.90203,241600000.0
2009-01-13 05:43:00,0.90201,0.90204,0.9018,0.9018,247200000.0
2009-01-13 05:44:00,0.9021,0.9021,0.9021,0.9021,10600000.0
2009-01-13 05:45:00,0.9021,0.9021,0.9021,0.9021,13800000.0
2009-01-13 05:46:00,0.9021,0.9021,0.902,0.902,20800000.0
2009-01-13 05:47:00,0.902,0.902,0.902,0.902,50800000.0
2009-01-13 05:48:00,0.902,0.902,0.902,0.902,15800000.0
2009-01-13 05:49:00,0.902,0.9022,0.902,0.9022,91200000.0
2009-01-13 05:50:00,0.9022,0.9022,0.9021,0.9021,113600000.0
2009-01-13 05:51:00,0.90215,0.90215,0.9021,0.9021,11200000.0
2009-01-13 05:52:00,0.9021,0.9022,0.90195,0.9021,46000000.0
2009-01-13 05:53:00,0.90205,0.9021,0.902,0.9021,21400000.0
2009-01-13 05:54:00,0.9021,0.9021,0.9021,0.9021,5800000.0
2009-01-13 05:55:00,0.9021,0.9021,0.90205,0.90205,55800000.0
2009-01-13 05:56:00,0.90205,0.9021,0.90205,0.9021,75600000.0
2009-01-13 05:57:00,0.9021,0.9021,0.9021,0.9021,4200000.0
2009-01-13 05:58:00,0.9021,0.90225,0.90205,0.90225,50000000.0
2009-01-13 05:59:00,0.9022,0.9026,0.90215,0.9026,147400000.0
2009-01-13 06:00:00,0.9025,0.9025,0.9021,0.90215,308399999.0
2009-01-13 06:01:00,0.90215,0.90215,0.9021,0.90215,92600000.0
2009-01-13 06:02:00,0.90215,0.90215,0.90205,0.9021,58800000.0
2009-01-13 06:03:00,0.90205,0.90215,0.90195,0.9021,58200000.0
2009-01-13 06:04:00,0.90205,0.9021,0.90205,0.90205,83200000.0
2009-01-13 06:05:00,0.9021,0.9021,0.902,0.902,38200000.0
2009-01-13 06:06:00,0.902,0.902,0.9019,0.9019,158000000.0
2009-01-13 06:07:00,0.9019,0.9019,0.90175,0.9018,74200000.0
2009-01-13 06:08:00,0.9018,0.90185,0.9016,0.9017,115000000.0
2009-01-13 06:09:00,0.90175,0.90175,0.90135,0.90175,75800000.0
2009-01-13 06:10:00,0.90175,0.90175,0.9013,0.9014,102200000.0
2009-01-13 06:11:00,0.9014,0.9015,0.9013,0.90135,435800000.0
2009-01-13 06:12:00,0.90135,0.9016,0.90135,0.90155,85600000.0
2009-01-13 06:13:00,0.9015,0.9018,0.9015,0.90155,109200000.0
2009-01-13 06:14:00,0.90155,0.9017,0.90145,0.90145,121600000.0
2009-01-13 06:15:00,0.90145,0.90155,0.9014,0.90155,192000000.0
2009-01-13 06:16:00,0.9016,0.9021,0.9016,0.90185,292600000.0
2009-01-13 06:17:00,0.90185,0.90195,0.9015,0.9015,264800000.0
2009-01-13 06:18:00,0.9015,0.90155,0.9015,0.90155,45800000.0
2009-01-13 06:19:00,0.90155,0.90155,0.90145,0.9015,28400000.0
2009-01-13 06:20:00,0.9015,0.90155,0.9015,0.90155,75800000.0
2009-01-13 06:21:00,0.90155,0.90155,0.90155,0.90155,15600000.0
2009-01-13 06:22:00,0.90155,0.9016,0.90145,0.9016,115000000.0
2009-01-13 06:23:00,0.90155,0.9018,0.90155,0.90165,121600000.0
2009-01-13 06:24:00,0.90165,0.9017,0.9016,0.90165,38200000.0
2009-01-13 06:25:00,0.9016,0.9016,0.9015,0.9015,39800000.0
2009-01-13 06:26:00,0.9015,0.90155,0.9015,0.9015,87000000.0
2009-01-13 06:27:00,0.9015,0.90155,0.90135,0.90135,72600000.0
2009-01-13 06:28:00,0.9014,0.9016,0.90135,0.9016,112000000.0
2009-01-13 06:29:00,0.9016,0.90185,0.9014,0.90175,261800000.0
2009-01-13 06:30:00,0.90175,0.9018,0.9015,0.90175,104800000.0
2009-01-13 06:31:00,0.90165,0.90165,0.9015,0.9015,206000000.0
2009-01-13 06:32:00,0.9015,0.9016,0.9014,0.9015,163000000.0
2009-01-13 06:33:00,0.9015,0.9017,0.9015,0.90155,83800000.0
2009-01-13 06:34:00,0.9015,0.9017,0.9015,0.90165,89400000.0
2009-01-13 06:35:00,0.9016,0.9018,0.90145,0.9016,228800000.0
2009-01-13 06:36:00,0.9016,0.9018,0.9015,0.9015,153200000.0
2009-01-13 06:37:00,0.9015,0.90185,0.9015,0.90185,202200000.0
2009-01-13 06:38:00,0.90175,0.902,0.90155,0.90155,146800000.0
2009-01-13 06:39:00,0.9016,0.9018,0.9016,0.90165,137200000.0
2009-01-13 06:40:00,0.9017,0.9019,0.90165,0.90185,58200000.0
2009-01-13 06:41:00,0.90185,0.90185,0.9016,0.90165,86000000.0
2009-01-13 06:42:00,0.90165,0.9019,0.9016,0.9016,60800000.0
2009-01-13 06:43:00,0.9015,0.90165,0.9015,0.90155,65200000.0
2009-01-13 06:44:00,0.9015,0.9017,0.9015,0.90165,14800000.0
2009-01-13 06:45:00,0.90175,0.9018,0.9016,0.9016,49200000.0
2009-01-13 06:46:00,0.9016,0.90165,0.9015,0.9015,38800000.0
2009-01-13 06:47:00,0.9015,0.9016,0.90145,0.9015,109800000.0
2009-01-13 06:48:00,0.9015,0.90185,0.9015,0.9017,234400000.0
2009-01-13 06:49:00,0.9017,0.9019,0.9017,0.9018,103200000.0
2009-01-13 06:50:00,0.90175,0.9018,0.90145,0.9015,120400000.0
2009-01-13 06:51:00,0.9015,0.9016,0.9015,0.9016,51600000.0
2009-01-13 06:52:00,0.9016,0.90185,0.90155,0.9017,167600000.0
2009-01-13 06:53:00,0.9017,0.9019,0.9015,0.90175,184000000.0
2009-01-13 06:54:00,0.9017,0.9018,0.90165,0.9017,38200000.0
2009-01-13 06:55:00,0.90175,0.9019,0.9017,0.90175,18800000.0
2009-01-13 06:56:00,0.90175,0.90185,0.9017,0.90185,42000000.0
2009-01-13 06:57:00,0.90185,0.90195,0.90175,0.90185,44200000.0
2009-01-13 06:58:00,0.9019,0.902,0.9018,0.90195,184000000.0
2009-01-13 06:59:00,0.902,0.90215,0.9019,0.90195,64200000.0
2009-01-13 07:00:00,0.9019,0.90195,0.90155,0.90165,127200000.0
2009-01-13 07:01:00,0.9016,0.9019,0.90155,0.9017,157400000.0
2009-01-13 07:02:00,0.9017,0.9018,0.9016,0.9016,58600000.0
2009-01-13 07:03:00,0.9016,0.90185,0.9016,0.9017,90000000.0
2009-01-13 07:04:00,0.9017,0.9017,0.9016,0.9016,120000000.0
2009-01-13 07:05:00,0.9016,0.9018,0.9016,0.9018,103800000.0
2009-01-13 07:06:00,0.90185,0.90195,0.9016,0.90165,126200000.0
2009-01-13 07:07:00,0.90165,0.90175,0.90165,0.90165,106800000.0
2009-01-13 07:08:00,0.9017,0.90185,0.9017,0.90185,59200000.0
2009-01-13 07:09:00,0.90175,0.90175,0.90165,0.90165,50000000.0
2009-01-13 07:10:00,0.90165,0.9019,0.90165,0.9017,45600000.0
2009-01-13 07:11:00,0.9017,0.902,0.9017,0.9017,72200000.0
2009-01-13 07:12:00,0.9017,0.9018,0.9016,0.9016,158000000.0
2009-01-13 07:13:00,0.9016,0.90185,0.9016,0.90175,59600000.0
2009-01-13 07:14:00,0.90175,0.9018,0.90175,0.90175,8800000.0
2009-01-13 07:15:00,0.90175,0.9018,0.9016,0.9016,63800000.0
2009-01-13 07:16:00,0.9016,0.9016,0.9015,0.90155,108600000.0
2009-01-13 07:17:00,0.90155,0.9017,0.90155,0.90155,78200000.0
2009-01-13 07:18:00,0.90155,0.9016,0.90155,0.90155,42000000.0
2009-01-13 07:19:00,0.90155,0.90155,0.90155,0.90155,26400000.0
2009-01-13 07:20:00,0.90155,0.90175,0.90155,0.90165,58000000.0
2009-01-13 07:21:00,0.90165,0.9019,0.9016,0.9016,85600000.0
2009-01-13 07:22:00,0.9016,0.9019,0.9016,0.90175,50200000.0
2009-01-13 07:23:00,0.90175,0.90175,0.90175,0.90175,20600000.0
2009-01-13 07:24:00,0.90175,0.9018,0.90175,0.90175,4800000.0
2009-01-13 07:25:00,0.9017,0.9017,0.90155,0.90155,84600000.0
2009-01-13 07:26:00,0.90165,0.9018,0.90155,0.90155,39400000.0
2009-01-13 07:27:00,0.9016,0.9017,0.90155,0.90155,27200000.0
2009-01-13 07:28:00,0.90165,0.9017,0.90155,0.90155,56000000.0
2009-01-13 07:29:00,0.9015,0.90165,0.9015,0.90165,70600000.0
2009-01-13 07:30:00,0.90165,0.90165,0.90155,0.90165,112200000.0
2009-01-13 07:31:00,0.90165,0.90165,0.90145,0.9015,55800000.0
2009-01-13 07:32:00,0.9015,0.90155,0.9015,0.90155,28600000.0
2009-01-13 07:33:00,0.90155,0.90155,0.90155,0.90155,1600000.0
2009-01-13 07:34:00,0.90155,0.9016,0.90155,0.90155,35400000.0
2009-01-13 07:35:00,0.90155,0.90155,0.90155,0.90155,19000000.0
2009-01-13 07:36:00,0.90149,0.90149,0.90113,0.90143,165800000.0
2009-01-13 07:37:00,0.90155,0.90155,0.90155,0.90155,5800000.0
2009-01-13 07:38:00,0.9015,0.9015,0.90145,0.90145,12800000.0
2009-01-13 07:39:00,0.90145,0.90145,0.90145,0.90145,3200000.0
2009-01-13 07:40:00,0.9015,0.9015,0.9015,0.9015,11200000.0
2009-01-13 07:41:00,0.9015,0.90155,0.9014,0.90155,38800000.0
2009-01-13 07:42:00,0.90155,0.90155,0.8994,0.90075,289400000.0
2009-01-13 07:43:00,0.9007,0.9009,0.8996,0.89975,280600000.0
2009-01-13 07:44:00,0.89975,0.9,0.89915,0.89995,224600000.0
2009-01-13 07:45:00,0.9,0.9,0.8992,0.8994,284800000.0
2009-01-13 07:46:00,0.8995,0.89975,0.89905,0.89975,202400000.0
2009-01-13 07:47:00,0.89985,0.9003,0.89955,0.89975,345900000.0
2009-01-13 07:48:00,0.8997,0.90015,0.89915,0.8998,403799999.0
2009-01-13 07:49:00,0.8997,0.8999,0.89915,0.8992,453600001.0
2009-01-13 07:50:00,0.89915,0.8999,0.89915,0.89985,366800000.0
2009-01-13 07:51:00,0.89985,0.9001,0.8994,0.8994,383400000.0
2009-01-13 07:52:00,0.89935,0.89985,0.89935,0.8997,335199999.0
2009-01-13 07:53:00,0.8997,0.89995,0.8996,0.89985,97800000.0
2009-01-13 07:54:00,0.89985,0.89985,0.899,0.8991,173800000.0
2009-01-13 07:55:00,0.89915,0.8993,0.8989,0.899,411000000.0
2009-01-13 07:56:00,0.8991,0.8997,0.899,0.8992,528400000.0
2009-01-13 07:57:00,0.89925,0.89985,0.89905,0.89945,247800000.0
2009-01-13 07:58:00,0.8996,0.90045,0.8996,0.9002,275000000.0
2009-01-13 07:59:00,0.9003,0.9003,0.8995,0.8998,249200000.0
2009-01-13 08:00:00,0.89965,0.9006,0.89955,0.90005,291600000.0
2009-01-13 08:01:00,0.90005,0.90005,0.8995,0.8997,248199999.0
2009-01-13 08:02:00,0.8997,0.8999,0.89945,0.89945,184400000.0
2009-01-13 08:03:00,0.89945,0.8996,0.89945,0.8996,105800000.0
2009-01-13 08:04:00,0.8996,0.89995,0.89955,0.89995,215800000.0
2009-01-13 08:05:00,0.9,0.9007,0.89995,0.9006,243200000.0
2009-01-13 08:06:00,0.9007,0.9008,0.9004,0.90045,213200000.0
2009-01-13 08:07:00,0.9004,0.9006,0.90035,0.90045,157400000.0
2009-01-13 08:08:00,0.90045,0.9007,0.9004,0.9006,77600000.0
2009-01-13 08:09:00,0.90055,0.9008,0.90035,0.9005,188800000.0
2009-01-13 08:10:00,0.9005,0.901,0.90045,0.90095,90000000.0
2009-01-13 08:11:00,0.901,0.9011,0.89995,0.89995,195800000.0
2009-01-13 08:12:00,0.89995,0.90055,0.8998,0.90015,264400000.0
2009-01-13 08:13:00,0.9004,0.90075,0.90005,0.9001,327800000.0
2009-01-13 08:14:00,0.90015,0.90055,0.90015,0.9003,107200000.0
2009-01-13 08:15:00,0.9004,0.90055,0.90015,0.90035,317200000.0
2009-01-13 08:16:00,0.90035,0.90045,0.89965,0.89965,345800000.0
2009-01-13 08:17:00,0.89965,0.90045,0.89965,0.9003,215600000.0
2009-01-13 08:18:00,0.9003,0.9004,0.90005,0.90005,81200000.0
2009-01-13 08:19:00,0.90005,0.90015,0.90005,0.90015,105000000.0
2009-01-13 08:20:00,0.90015,0.9005,0.89975,0.9,330800000.0
2009-01-13 08:21:00,0.9,0.90035,0.89965,0.90005,260000000.0
2009-01-13 08:22:00,0.9,0.9001,0.89975,0.9,111400000.0
2009-01-13 08:23:00,0.90015,0.90015,0.8998,0.9,174400000.0
2009-01-13 08:24:00,0.9,0.90025,0.8996,0.8997,251600000.0
2009-01-13 08:25:00,0.8997,0.90015,0.8995,0.89965,182000000.0
2009-01-13 08:26:00,0.89965,0.89975,0.8996,0.89965,156200000.0
2009-01-13 08:27:00,0.8996,0.8996,0.89935,0.89935,93200000.0
2009-01-13 08:28:00,0.8994,0.8997,0.8993,0.8996,221200000.0
2009-01-13 08:29:00,0.8996,0.8996,0.8994,0.89945,62800000.0
2009-01-13 08:30:00,0.89945,0.8997,0.89935,0.89945,198000000.0
2009-01-13 08:31:00,0.8996,0.8998,0.89945,0.89945,90800000.0
2009-01-13 08:32:00,0.89945,0.8996,0.89945,0.8996,96600000.0
2009-01-13 08:33:00,0.8996,0.89975,0.89915,0.89935,170200000.0
2009-01-13 08:34:00,0.8993,0.8996,0.8993,0.89945,225600000.0
2009-01-13 08:35:00,0.8994,0.8996,0.8994,0.89955,143200000.0
2009-01-13 08:36:00,0.89955,0.8997,0.89925,0.89965,221800000.0
2009-01-13 08:37:00,0.89965,0.8999,0.8993,0.8997,385600000.0
2009-01-13 08:38:00,0.89965,0.8998,0.8994,0.8998,163800000.0
2009-01-13 08:39:00,0.8998,0.9,0.89935,0.89955,161000000.0
2009-01-13 08:40:00,0.89945,0.89975,0.8994,0.89945,164600000.0
2009-01-13 08:41:00,0.89955,0.89975,0.89905,0.8992,151800000.0
2009-01-13 08:42:00,0.8992,0.89935,0.89915,0.8993,52800000.0
2009-01-13 08:43:00,0.8993,0.8993,0.89905,0.89915,70400000.0
2009-01-13 08:44:00,0.8992,0.8994,0.8991,0.8993,75600000.0
2009-01-13 08:45:00,0.8993,0.8993,0.89925,0.89925,36000000.0
2009-01-13 08:46:00,0.89925,0.8995,0.8992,0.89935,145800000.0
2009-01-13 08:47:00,0.8994,0.8997,0.8993,0.8993,229800000.0
2009-01-13 08:48:00,0.89925,0.89955,0.89925,0.8995,48400000.0
2009-01-13 08:49:00,0.8995,0.8995,0.89935,0.8995,67800000.0
2009-01-13 08:50:00,0.8995,0.89975,0.8993,0.89975,270400000.0
2009-01-13 08:51:00,0.89975,0.89985,0.8996,0.8998,68800000.0
2009-01-13 08:52:00,0.89975,0.90015,0.89975,0.89985,154400000.0
2009-01-13 08:53:00,0.8999,0.8999,0.89965,0.89985,94600000.0
2009-01-13 08:54:00,0.89985,0.90015,0.89985,0.90015,31000000.0
2009-01-13 08:55:00,0.90015,0.9002,0.8996,0.8998,156000000.0
2009-01-13 08:56:00,0.8998,0.8998,0.8995,0.8995,117000000.0
2009-01-13 08:57:00,0.8995,0.8995,0.89925,0.8994,235800000.0
2009-01-13 08:58:00,0.89945,0.89945,0.89885,0.89885,301400000.0
2009-01-13 08:59:00,0.89875,0.8994,0.8987,0.89925,178200000.0
2009-01-13 09:00:00,0.89925,0.8998,0.8988,0.89975,179200000.0
2009-01-13 09:01:00,0.8997,0.8997,0.8994,0.8994,219400000.0
2009-01-13 09:02:00,0.8994,0.8994,0.8984,0.89895,302000000.0
2009-01-13 09:03:00,0.89895,0.8994,0.8989,0.89935,204000000.0
2009-01-13 09:04:00,0.89925,0.8997,0.89925,0.89965,244200000.0
2009-01-13 09:05:00,0.8996,0.8996,0.89895,0.89945,301800000.0
2009-01-13 09:06:00,0.89945,0.89995,0.89945,0.8999,203000000.0
2009-01-13 09:07:00,0.8999,0.90005,0.89955,0.89995,245600000.0
2009-01-13 09:08:00,0.9,0.90005,0.8995,0.8997,241200000.0
2009-01-13 09:09:00,0.8997,0.90025,0.8994,0.90025,254200000.0
2009-01-13 09:10:00,0.9003,0.9005,0.8998,0.89995,162400000.0
2009-01-13 09:11:00,0.8999,0.9006,0.89985,0.90055,314600000.0
2009-01-13 09:12:00,0.9006,0.90065,0.9004,0.90055,242200000.0
2009-01-13 09:13:00,0.9005,0.90055,0.9003,0.90035,134800000.0
2009-01-13 09:14:00,0.90035,0.9009,0.9001,0.90085,211600000.0
2009-01-13 09:15:00,0.90085,0.9012,0.9004,0.9004,223400000.0
2009-01-13 09:16:00,0.90045,0.90055,0.90025,0.9004,165200000.0
2009-01-13 09:17:00,0.90045,0.90105,0.90045,0.9007,299800000.0
2009-01-13 09:18:00,0.9007,0.90085,0.9006,0.90075,189600000.0
2009-01-13 09:19:00,0.9008,0.90105,0.9008,0.901,206200000.0
2009-01-13 09:20:00,0.90095,0.9013,0.9009,0.9011,297800000.0
2009-01-13 09:21:00,0.90115,0.9016,0.90115,0.90125,234200000.0
2009-01-13 09:22:00,0.9012,0.9012,0.901,0.9011,145400000.0
2009-01-13 09:23:00,0.90105,0.9014,0.9006,0.9006,331800000.0
2009-01-13 09:24:00,0.9006,0.90065,0.90015,0.90015,251000000.0
2009-01-13 09:25:00,0.9002,0.90065,0.9002,0.90035,317600000.0
2009-01-13 09:26:00,0.9003,0.90145,0.9001,0.90125,294600000.0
2009-01-13 09:27:00,0.90125,0.90155,0.90115,0.9015,320200000.0
2009-01-13 09:28:00,0.90155,0.9016,0.9012,0.90145,235600000.0
2009-01-13 09:29:00,0.9015,0.9017,0.90125,0.90155,278600000.0
2009-01-13 09:30:00,0.9015,0.90235,0.9015,0.90225,381599998.0
2009-01-13 09:31:00,0.90225,0.90235,0.9019,0.9019,298800000.0
2009-01-13 09:32:00,0.9019,0.90255,0.90185,0.90225,349400000.0
2009-01-13 09:33:00,0.90225,0.9025,0.90225,0.9025,142800000.0
2009-01-13 09:34:00,0.9025,0.9035,0.9025,0.90345,152400000.0
2009-01-13 09:35:00,0.90355,0.90385,0.90345,0.90345,279000000.0
2009-01-13 09:36:00,0.9035,0.90395,0.90345,0.9037,270800000.0
2009-01-13 09:37:00,0.9037,0.9042,0.9037,0.90415,227400000.0
2009-01-13 09:38:00,0.90425,0.9047,0.9041,0.9045,169600000.0
2009-01-13 09:39:00,0.9044,0.90455,0.9041,0.90425,194200000.0
2009-01-13 09:40:00,0.9043,0.90485,0.90425,0.90465,271000000.0
2009-01-13 09:41:00,0.90465,0.905,0.90455,0.905,214600000.0
2009-01-13 09:42:00,0.90495,0.90495,0.90455,0.90455,162200000.0
2009-01-13 09:43:00,0.90455,0.9046,0.90405,0.9043,339800000.0
2009-01-13 09:44:00,0.9043,0.90435,0.90425,0.9043,148800000.0
2009-01-13 09:45:00,0.9043,0.9045,0.90405,0.90435,324200000.0
2009-01-13 09:46:00,0.9043,0.9045,0.904,0.9041,225400000.0
2009-01-13 09:47:00,0.90415,0.90415,0.90365,0.90375,99800000.0
2009-01-13 09:48:00,0.90375,0.9039,0.90375,0.90385,142800000.0
2009-01-13 09:49:00,0.9039,0.9039,0.90365,0.90365,172000000.0
2009-01-13 09:50:00,0.90365,0.90375,0.9034,0.9034,195000000.0
2009-01-13 09:51:00,0.9034,0.90365,0.90335,0.9035,285000000.0
2009-01-13 09:52:00,0.90355,0.90375,0.9034,0.90345,325600000.0
2009-01-13 09:53:00,0.9035,0.90365,0.9032,0.90365,354600000.0
2009-01-13 09:54:00,0.90365,0.90385,0.90365,0.9037,132000000.0
2009-01-13 09:55:00,0.90375,0.9039,0.90335,0.9034,144499999.0
2009-01-13 09:56:00,0.9034,0.90355,0.90325,0.90355,208600000.0
2009-01-13 09:57:00,0.9035,0.90365,0.9034,0.90365,184800000.0
2009-01-13 09:58:00,0.90365,0.9039,0.90355,0.90375,234400000.0
2009-01-13 09:59:00,0.90375,0.9041,0.9037,0.9041,169800000.0
2009-01-13 10:00:00,0.9041,0.90465,0.90405,0.90445,252000000.0
2009-01-13 10:01:00,0.90445,0.9046,0.9034,0.9034,353200000.0
2009-01-13 10:02:00,0.9034,0.9034,0.90235,0.90235,264700000.0
2009-01-13 10:03:00,0.9023,0.90255,0.9021,0.9025,434400000.0
2009-01-13 10:04:00,0.9025,0.90285,0.90245,0.90265,348200000.0
2009-01-13 10:05:00,0.90275,0.90295,0.9026,0.9028,235200000.0
2009-01-13 10:06:00,0.9027,0.9029,0.9025,0.9029,112000000.0
2009-01-13 10:07:00,0.903,0.9039,0.903,0.90385,320000000.0
2009-01-13 10:08:00,0.90375,0.90375,0.90315,0.9034,394160000.0
2009-01-13 10:09:00,0.9034,0.9034,0.9032,0.90335,343400000.0
2009-01-13 10:10:00,0.9034,0.9034,0.90285,0.90285,330200000.0
2009-01-13 10:11:00,0.9028,0.903,0.90225,0.90225,297800000.0
2009-01-13 10:12:00,0.90225,0.90255,0.90225,0.9025,233000000.0
2009-01-13 10:13:00,0.9025,0.90285,0.9025,0.9027,221800000.0
2009-01-13 10:14:00,0.90265,0.9027,0.90235,0.90235,154000000.0
2009-01-13 10:15:00,0.90245,0.9028,0.9024,0.9028,177800000.0
2009-01-13 10:16:00,0.9028,0.9034,0.9028,0.90335,185700000.0
2009-01-13 10:17:00,0.90335,0.9036,0.90325,0.90335,369200000.0
2009-01-13 10:18:00,0.90335,0.90395,0.9033,0.90365,248800000.0
2009-01-13 10:19:00,0.9036,0.9041,0.9036,0.9038,180600000.0
2009-01-13 10:20:00,0.90385,0.9046,0.90385,0.90435,235800000.0
2009-01-13 10:21:00,0.90435,0.90435,0.90405,0.90425,184800000.0
2009-01-13 10:22:00,0.90415,0.90465,0.90405,0.90455,294200000.0
2009-01-13 10:23:00,0.9045,0.9045,0.9041,0.90415,360400000.0
2009-01-13 10:24:00,0.9042,0.9045,0.904,0.90445,316000000.0
2009-01-13 10:25:00,0.9045,0.9045,0.9041,0.90435,151900000.0
2009-01-13 10:26:00,0.9043,0.90435,0.9039,0.9039,161000000.0
2009-01-13 10:27:00,0.90365,0.90395,0.9036,0.90395,188000000.0
2009-01-13 10:28:00,0.9039,0.9047,0.90385,0.90465,451400000.0
2009-01-13 10:29:00,0.90465,0.90485,0.9044,0.90485,306600000.0
2009-01-13 10:30:00,0.9049,0.9049,0.90475,0.90475,140800000.0
2009-01-13 10:31:00,0.90475,0.9049,0.9044,0.9044,310400000.0
2009-01-13 10:32:00,0.9044,0.9044,0.90355,0.9036,331000000.0
2009-01-13 10:33:00,0.9036,0.90395,0.9036,0.9038,191000000.0
2009-01-13 10:34:00,0.9038,0.9038,0.9029,0.903,286200000.0
2009-01-13 10:35:00,0.903,0.90315,0.90275,0.90275,326400000.0
2009-01-13 10:36:00,0.90275,0.9029,0.90275,0.9029,213200000.0
2009-01-13 10:37:00,0.9029,0.90305,0.90265,0.9028,201200000.0
2009-01-13 10:38:00,0.9028,0.90285,0.90255,0.90255,213600000.0
2009-01-13 10:39:00,0.9026,0.90295,0.90255,0.9029,214600000.0
2009-01-13 10:40:00,0.9029,0.9033,0.9028,0.9033,111400000.0
2009-01-13 10:41:00,0.90325,0.90355,0.90325,0.90355,171200000.0
2009-01-13 10:42:00,0.90355,0.904,0.9035,0.90395,180000000.0
2009-01-13 10:43:00,0.9039,0.90395,0.9038,0.9038,277400000.0
2009-01-13 10:44:00,0.9038,0.9044,0.9038,0.9044,150600000.0
2009-01-13 10:45:00,0.9045,0.9047,0.904,0.90425,225800000.0
2009-01-13 10:46:00,0.9043,0.9043,0.9039,0.90395,182600000.0
2009-01-13 10:47:00,0.90395,0.90395,0.9034,0.90355,169600000.0
2009-01-13 10:48:00,0.9035,0.9035,0.90305,0.9031,247200000.0
2009-01-13 10:49:00,0.9031,0.90365,0.903,0.9036,476200000.0
2009-01-13 10:50:00,0.90365,0.90375,0.90305,0.9032,318400000.0
2009-01-13 10:51:00,0.9032,0.9034,0.90305,0.9034,378000000.0
2009-01-13 10:52:00,0.9034,0.9034,0.9029,0.9029,232000000.0
2009-01-13 10:53:00,0.90285,0.9032,0.9028,0.90315,210200000.0
2009-01-13 10:54:00,0.90315,0.90315,0.9028,0.903,161400000.0
2009-01-13 10:55:00,0.90305,0.90305,0.9029,0.903,161000000.0
2009-01-13 10:56:00,0.90305,0.9033,0.90285,0.9033,250000000.0
2009-01-13 10:57:00,0.90325,0.9033,0.90295,0.9033,277800000.0
2009-01-13 10:58:00,0.90325,0.90325,0.90285,0.90305,302500000.0
2009-01-13 10:59:00,0.9031,0.9031,0.90235,0.9025,403000000.0
2009-01-13 11:00:00,0.9025,0.90265,0.90205,0.90225,342600000.0
2009-01-13 11:01:00,0.90225,0.90275,0.9021,0.90275,458800001.0
2009-01-13 11:02:00,0.90275,0.90285,0.9024,0.90275,268000000.0
2009-01-13 11:03:00,0.90275,0.9033,0.90275,0.90325,121000000.0
2009-01-13 11:04:00,0.9033,0.90375,0.9032,0.90365,248000000.0
2009-01-13 11:05:00,0.9036,0.90395,0.90355,0.9038,283400000.0
2009-01-13 11:06:00,0.9038,0.9041,0.90375,0.9039,164400000.0
2009-01-13 11:07:00,0.9039,0.9039,0.9036,0.90365,154800000.0
2009-01-13 11:08:00,0.90365,0.90415,0.90335,0.9041,211800000.0
2009-01-13 11:09:00,0.9041,0.90415,0.90375,0.9038,210600000.0
2009-01-13 11:10:00,0.9038,0.9038,0.9035,0.9035,132800000.0
2009-01-13 11:11:00,0.9035,0.90385,0.9035,0.90375,264000000.0
2009-01-13 11:12:00,0.9037,0.9044,0.90355,0.9038,309200000.0
2009-01-13 11:13:00,0.9038,0.9038,0.90335,0.90345,253000000.0
2009-01-13 11:14:00,0.90345,0.90345,0.90285,0.9029,181600000.0
2009-01-13 11:15:00,0.9029,0.903,0.90265,0.9027,246400000.0
2009-01-13 11:16:00,0.90275,0.9029,0.9025,0.9029,291200000.0
2009-01-13 11:17:00,0.90275,0.9028,0.90265,0.9028,189000000.0
2009-01-13 11:18:00,0.9028,0.9031,0.9028,0.903,195200000.0
2009-01-13 11:19:00,0.903,0.903,0.90275,0.90275,51000000.0
2009-01-13 11:20:00,0.9028,0.90305,0.9028,0.90295,197000000.0
2009-01-13 11:21:00,0.903,0.90315,0.90295,0.90305,264800000.0
2009-01-13 11:22:00,0.90305,0.9036,0.90305,0.9036,248400000.0
2009-01-13 11:23:00,0.9036,0.9038,0.90355,0.90375,186200000.0
2009-01-13 11:24:00,0.90375,0.90375,0.90325,0.9035,231400000.0
2009-01-13 11:25:00,0.90355,0.904,0.9034,0.9039,326800000.0
2009-01-13 11:26:00,0.9039,0.90435,0.90375,0.90425,265800000.0
2009-01-13 11:27:00,0.9042,0.9045,0.904,0.90415,350200000.0
2009-01-13 11:28:00,0.9042,0.9044,0.90415,0.9042,275000000.0
2009-01-13 11:29:00,0.9042,0.9042,0.9038,0.9039,418400000.0
2009-01-13 11:30:00,0.9039,0.90485,0.90375,0.90485,268000000.0
2009-01-13 11:31:00,0.9048,0.9048,0.90425,0.90455,303600000.0
2009-01-13 11:32:00,0.90465,0.90465,0.9042,0.90435,254500000.0
2009-01-13 11:33:00,0.9044,0.90475,0.9044,0.9046,243400000.0
2009-01-13 11:34:00,0.9046,0.90625,0.90455,0.9058,370000000.0
2009-01-13 11:35:00,0.9058,0.90665,0.9058,0.90665,281800000.0
2009-01-13 11:36:00,0.90655,0.90685,0.90635,0.90685,468800000.0
2009-01-13 11:37:00,0.90685,0.90735,0.90685,0.9069,364600000.0
2009-01-13 11:38:00,0.907,0.90745,0.9068,0.90735,322800000.0
2009-01-13 11:39:00,0.9073,0.90765,0.9073,0.9074,381400000.0
2009-01-13 11:40:00,0.9074,0.90745,0.9071,0.9074,263600000.0
2009-01-13 11:41:00,0.9074,0.90765,0.90715,0.9074,276200000.0
2009-01-13 11:42:00,0.9074,0.90795,0.90725,0.90755,381000000.0
2009-01-13 11:43:00,0.9075,0.90835,0.9075,0.90795,383000000.0
2009-01-13 11:44:00,0.90795,0.90795,0.9075,0.9076,223400000.0
2009-01-13 11:45:00,0.9076,0.90815,0.9075,0.90785,337600000.0
2009-01-13 11:46:00,0.90775,0.908,0.9076,0.90775,310200000.0
2009-01-13 11:47:00,0.90775,0.908,0.90765,0.90765,355400000.0
2009-01-13 11:48:00,0.9076,0.9077,0.9072,0.9072,345000000.0
2009-01-13 11:49:00,0.9072,0.9074,0.90675,0.9068,249600000.0
2009-01-13 11:50:00,0.9067,0.9067,0.90535,0.90555,384600000.0
2009-01-13 11:51:00,0.9056,0.9058,0.90555,0.90575,291800000.0
2009-01-13 11:52:00,0.90575,0.90605,0.9056,0.9059,515000000.0
2009-01-13 11:53:00,0.9059,0.90595,0.90575,0.90585,250600000.0
2009-01-13 11:54:00,0.90595,0.90635,0.9059,0.9063,220400000.0
2009-01-13 11:55:00,0.9063,0.9063,0.90615,0.9063,285400000.0
2009-01-13 11:56:00,0.90635,0.9067,0.9061,0.90615,263600000.0
2009-01-13 11:57:00,0.90615,0.90615,0.90585,0.906,266200000.0
2009-01-13 11:58:00,0.90595,0.906,0.9057,0.9058,363600000.0
2009-01-13 11:59:00,0.9058,0.9058,0.9056,0.90575,156400000.0
2009-01-13 12:00:00,0.9057,0.9057,0.90535,0.90555,309800000.0
2009-01-13 12:01:00,0.9056,0.9056,0.90525,0.90525,332200000.0
2009-01-13 12:02:00,0.90525,0.90535,0.90515,0.9053,227800000.0
2009-01-13 12:03:00,0.9053,0.90585,0.90515,0.9052,326500000.0
2009-01-13 12:04:00,0.9052,0.90545,0.90475,0.905,281000000.0
2009-01-13 12:05:00,0.90495,0.9052,0.90495,0.905,172000000.0
2009-01-13 12:06:00,0.90505,0.9052,0.90495,0.90505,108400000.0
2009-01-13 12:07:00,0.905,0.905,0.90465,0.9047,165600000.0
2009-01-13 12:08:00,0.90475,0.90475,0.9044,0.9045,289600000.0
2009-01-13 12:09:00,0.9044,0.90465,0.9044,0.9045,205400000.0
2009-01-13 12:10:00,0.9045,0.9045,0.9042,0.9043,209200000.0
2009-01-13 12:11:00,0.90435,0.90445,0.9042,0.90435,279600000.0
2009-01-13 12:12:00,0.9044,0.9046,0.9043,0.9046,316800000.0
2009-01-13 12:13:00,0.9046,0.9051,0.90455,0.905,206800000.0
2009-01-13 12:14:00,0.905,0.9055,0.905,0.9053,366400000.0
2009-01-13 12:15:00,0.9053,0.9053,0.905,0.90515,150800000.0
2009-01-13 12:16:00,0.90515,0.9055,0.9051,0.90535,162800000.0
2009-01-13 12:17:00,0.90535,0.9057,0.90535,0.9057,238800000.0
2009-01-13 12:18:00,0.9058,0.90595,0.90565,0.90585,259600000.0
2009-01-13 12:19:00,0.9057,0.9059,0.90565,0.90565,263400000.0
2009-01-13 12:20:00,0.9057,0.9063,0.9057,0.90625,310200000.0
2009-01-13 12:21:00,0.90635,0.9066,0.90635,0.90655,156900000.0
2009-01-13 12:22:00,0.90655,0.90675,0.90615,0.90625,341600000.0
2009-01-13 12:23:00,0.90625,0.90685,0.90625,0.9066,354800000.0
2009-01-13 12:24:00,0.9066,0.90675,0.90645,0.9066,195600000.0
2009-01-13 12:25:00,0.9066,0.90725,0.9065,0.9072,359400000.0
2009-01-13 12:26:00,0.9072,0.90735,0.90665,0.9068,149800000.0
2009-01-13 12:27:00,0.9068,0.9072,0.9067,0.9069,326400000.0
2009-01-13 12:28:00,0.9069,0.90735,0.9069,0.9069,309400000.0
2009-01-13 12:29:00,0.9069,0.90695,0.9064,0.90665,246400000.0
2009-01-13 12:30:00,0.90665,0.90735,0.90655,0.9072,261000000.0
2009-01-13 12:31:00,0.9072,0.9078,0.9072,0.9078,212400000.0
2009-01-13 12:32:00,0.9078,0.9081,0.9076,0.9078,258000000.0
2009-01-13 12:33:00,0.90775,0.9087,0.90775,0.9085,396000000.0
2009-01-13 12:34:00,0.9085,0.90875,0.9083,0.90845,277000000.0
2009-01-13 12:35:00,0.9084,0.90855,0.9083,0.9085,210800000.0
2009-01-13 12:36:00,0.9085,0.90865,0.9084,0.90845,233800000.0
2009-01-13 12:37:00,0.90845,0.90875,0.90845,0.9087,217800000.0
2009-01-13 12:38:00,0.9087,0.9087,0.9085,0.9085,153200000.0
2009-01-13 12:39:00,0.90855,0.9087,0.90855,0.9086,156800000.0
2009-01-13 12:40:00,0.9086,0.90885,0.9084,0.9086,421800000.0
2009-01-13 12:41:00,0.9086,0.90905,0.9086,0.90905,251500000.0
2009-01-13 12:42:00,0.90905,0.90925,0.90875,0.9088,302700000.0
2009-01-13 12:43:00,0.9088,0.90945,0.90875,0.90935,479600000.0
2009-01-13 12:44:00,0.9094,0.9095,0.9093,0.90935,218300000.0
2009-01-13 12:45:00,0.90935,0.90955,0.9093,0.9094,208800000.0
2009-01-13 12:46:00,0.90945,0.91005,0.90945,0.9098,339800000.0
2009-01-13 12:47:00,0.9098,0.9098,0.90915,0.90935,331800000.0
2009-01-13 12:48:00,0.9093,0.9093,0.9084,0.9084,216560000.0
2009-01-13 12:49:00,0.9084,0.90875,0.9082,0.9085,227800000.0
2009-01-13 12:50:00,0.9085,0.9085,0.908,0.90805,204500000.0
2009-01-13 12:51:00,0.908,0.90835,0.9074,0.90755,217800000.0
2009-01-13 12:52:00,0.9076,0.90805,0.9076,0.90775,143300000.0
2009-01-13 12:53:00,0.90775,0.9084,0.90775,0.9084,238000000.0
2009-01-13 12:54:00,0.90845,0.90855,0.90825,0.9083,193400000.0
2009-01-13 12:55:00,0.90825,0.90865,0.90825,0.90845,697200000.0
2009-01-13 12:56:00,0.90845,0.90855,0.90825,0.9083,249800000.0
2009-01-13 12:57:00,0.90835,0.9085,0.9083,0.90835,420600000.0
2009-01-13 12:58:00,0.90835,0.909,0.90835,0.909,607799999.0
2009-01-13 12:59:00,0.909,0.90905,0.9087,0.9087,408800000.0
2009-01-13 13:00:00,0.9087,0.90895,0.90865,0.90875,413200000.0
2009-01-13 13:01:00,0.9088,0.90885,0.90865,0.90865,243400000.0
2009-01-13 13:02:00,0.90865,0.90875,0.9085,0.90855,171600000.0
2009-01-13 13:03:00,0.90855,0.9087,0.90835,0.9085,278600000.0
2009-01-13 13:04:00,0.90845,0.90885,0.90845,0.90885,256000000.0
2009-01-13 13:05:00,0.9088,0.909,0.90865,0.9088,230000000.0
2009-01-13 13:06:00,0.90885,0.909,0.9088,0.9089,159000000.0
2009-01-13 13:07:00,0.9089,0.9096,0.9089,0.909,290800000.0
2009-01-13 13:08:00,0.909,0.9091,0.9088,0.909,214800000.0
2009-01-13 13:09:00,0.909,0.9091,0.90895,0.90895,150000000.0
2009-01-13 13:10:00,0.9089,0.9091,0.9089,0.909,133600000.0
2009-01-13 13:11:00,0.909,0.90915,0.9089,0.90895,138400000.0
2009-01-13 13:12:00,0.90895,0.90895,0.9086,0.9087,172000000.0
2009-01-13 13:13:00,0.9087,0.90875,0.90835,0.90835,238400000.0
2009-01-13 13:14:00,0.90835,0.90855,0.9081,0.90835,253200000.0
2009-01-13 13:15:00,0.9083,0.9084,0.90815,0.90815,154800000.0
2009-01-13 13:16:00,0.9082,0.90865,0.9082,0.90855,412199999.0
2009-01-13 13:17:00,0.90855,0.90885,0.90855,0.90875,301000000.0
2009-01-13 13:18:00,0.9088,0.90905,0.9088,0.90895,211800000.0
2009-01-13 13:19:00,0.90895,0.90915,0.9089,0.90905,267300000.0
2009-01-13 13:20:00,0.90905,0.9097,0.909,0.9096,262000000.0
2009-01-13 13:21:00,0.9096,0.9097,0.9091,0.90965,483200000.0
2009-01-13 13:22:00,0.9096,0.9097,0.90895,0.909,339000000.0
2009-01-13 13:23:00,0.90905,0.9092,0.9089,0.90895,231600000.0
2009-01-13 13:24:00,0.90895,0.90895,0.9087,0.90875,344200000.0
2009-01-13 13:25:00,0.90875,0.9088,0.90795,0.908,280800000.0
2009-01-13 13:26:00,0.908,0.9084,0.90775,0.90835,224200000.0
2009-01-13 13:27:00,0.9084,0.9088,0.90835,0.9087,268000000.0
2009-01-13 13:28:00,0.9087,0.90895,0.9082,0.9086,304000000.0
2009-01-13 13:29:00,0.9087,0.9095,0.90865,0.9095,293000000.0
2009-01-13 13:30:00,0.90945,0.91145,0.9092,0.91145,401799999.0
2009-01-13 13:31:00,0.91155,0.91195,0.9113,0.91165,547100000.0
2009-01-13 13:32:00,0.9117,0.9118,0.9112,0.91155,524600001.0
2009-01-13 13:33:00,0.9115,0.91235,0.9115,0.9118,490400000.0
2009-01-13 13:34:00,0.9118,0.91185,0.9115,0.9117,436200000.0
2009-01-13 13:35:00,0.9117,0.9122,0.91165,0.912,439000000.0
2009-01-13 13:36:00,0.912,0.9121,0.9115,0.91165,365600001.0
2009-01-13 13:37:00,0.91165,0.9119,0.9112,0.9112,310400000.0
2009-01-13 13:38:00,0.9112,0.91135,0.91105,0.91105,343600000.0
2009-01-13 13:39:00,0.9111,0.9113,0.911,0.9112,227800000.0
2009-01-13 13:40:00,0.91115,0.91165,0.91115,0.91145,347600001.0
2009-01-13 13:41:00,0.91145,0.9118,0.91115,0.91115,408800000.0
2009-01-13 13:42:00,0.9112,0.9112,0.9109,0.9112,298400000.0
2009-01-13 13:43:00,0.9111,0.91135,0.91105,0.91105,185400000.0
2009-01-13 13:44:00,0.91105,0.91105,0.91075,0.91075,476400000.0
2009-01-13 13:45:00,0.9106,0.9111,0.91035,0.91075,386800000.0
2009-01-13 13:46:00,0.91075,0.91105,0.91075,0.91075,331200000.0
2009-01-13 13:47:00,0.91075,0.91075,0.91065,0.91065,131000000.0
2009-01-13 13:48:00,0.91065,0.9107,0.9097,0.90985,344600001.0
2009-01-13 13:49:00,0.90985,0.91065,0.90985,0.91065,411800000.0
2009-01-13 13:50:00,0.91065,0.91065,0.91025,0.9105,291400000.0
2009-01-13 13:51:00,0.9105,0.9106,0.9099,0.91,441000000.0
2009-01-13 13:52:00,0.91,0.91065,0.91,0.9103,459000000.0
2009-01-13 13:53:00,0.91035,0.9104,0.9103,0.9104,298600000.0
2009-01-13 13:54:00,0.9104,0.91055,0.9099,0.9099,355200000.0
2009-01-13 13:55:00,0.9099,0.91015,0.9096,0.9097,338800000.0
2009-01-13 13:56:00,0.90975,0.91015,0.9097,0.90985,302000000.0
2009-01-13 13:57:00,0.9098,0.9102,0.90975,0.91005,220000000.0
2009-01-13 13:58:00,0.91005,0.91065,0.90985,0.9104,346400000.0
2009-01-13 13:59:00,0.9104,0.9111,0.9104,0.91105,363400000.0
2009-01-13 14:00:00,0.91105,0.91105,0.9106,0.911,297100000.0
2009-01-13 14:01:00,0.91095,0.91095,0.9107,0.9109,317000000.0
2009-01-13 14:02:00,0.9108,0.91125,0.9108,0.9109,334599999.0
2009-01-13 14:03:00,0.91095,0.91145,0.91095,0.9114,310600000.0
2009-01-13 14:04:00,0.9114,0.9118,0.9114,0.91165,317600000.0
2009-01-13 14:05:00,0.91165,0.9118,0.91155,0.9116,184800000.0
2009-01-13 14:06:00,0.9116,0.9116,0.9112,0.9112,233400000.0
2009-01-13 14:07:00,0.91125,0.91155,0.911,0.9111,295800000.0
2009-01-13 14:08:00,0.9111,0.91175,0.91095,0.91145,405700000.0
2009-01-13 14:09:00,0.91135,0.9116,0.9113,0.91155,109000000.0
2009-01-13 14:10:00,0.9116,0.9117,0.9113,0.9117,120800000.0
2009-01-13 14:11:00,0.91175,0.9118,0.91145,0.91165,184000000.0
2009-01-13 14:12:00,0.91165,0.91175,0.9115,0.91155,298200000.0
2009-01-13 14:13:00,0.91155,0.9116,0.91115,0.9115,221400000.0
2009-01-13 14:14:00,0.91155,0.9116,0.91105,0.91105,145600000.0
2009-01-13 14:15:00,0.91105,0.91105,0.9103,0.9104,209600000.0
2009-01-13 14:16:00,0.91035,0.9106,0.9102,0.9106,206800000.0
2009-01-13 14:17:00,0.91065,0.9108,0.91055,0.91075,176600000.0
2009-01-13 14:18:00,0.91075,0.91115,0.91075,0.91115,181800000.0
2009-01-13 14:19:00,0.91115,0.9114,0.91105,0.9113,203400000.0
2009-01-13 14:20:00,0.91125,0.91125,0.91095,0.91095,140000000.0
2009-01-13 14:21:00,0.91095,0.91095,0.91055,0.9107,240800000.0
2009-01-13 14:22:00,0.91075,0.91075,0.9106,0.9107,161200000.0
2009-01-13 14:23:00,0.9107,0.91075,0.91065,0.91075,159200000.0
2009-01-13 14:24:00,0.9107,0.91075,0.9104,0.91055,215600000.0
2009-01-13 14:25:00,0.9106,0.9106,0.91045,0.91055,155600000.0
2009-01-13 14:26:00,0.9105,0.91085,0.91045,0.9106,210400000.0
2009-01-13 14:27:00,0.9106,0.91085,0.9104,0.91075,252600000.0
2009-01-13 14:28:00,0.91075,0.9109,0.9106,0.9106,137000000.0
2009-01-13 14:29:00,0.9106,0.9106,0.91025,0.91025,176400000.0
2009-01-13 14:30:00,0.91025,0.91055,0.91025,0.9103,148800000.0
2009-01-13 14:31:00,0.91035,0.9105,0.91025,0.91045,275600000.0
2009-01-13 14:32:00,0.91055,0.9115,0.91015,0.91135,356400000.0
2009-01-13 14:33:00,0.91135,0.91155,0.911,0.911,261000000.0
2009-01-13 14:34:00,0.91105,0.91105,0.9105,0.9106,401400000.0
2009-01-13 14:35:00,0.9106,0.9106,0.9102,0.9102,365800000.0
2009-01-13 14:36:00,0.91015,0.91045,0.91015,0.91035,303000000.0
2009-01-13 14:37:00,0.91045,0.9107,0.9104,0.9105,293600000.0
2009-01-13 14:38:00,0.9105,0.9106,0.91035,0.91035,250400000.0
2009-01-13 14:39:00,0.91035,0.9105,0.9103,0.9105,160600000.0
2009-01-13 14:40:00,0.91055,0.9106,0.91045,0.91045,174000000.0
2009-01-13 14:41:00,0.91045,0.91085,0.9104,0.91065,235200000.0
2009-01-13 14:42:00,0.91065,0.91075,0.91055,0.9106,200000000.0
2009-01-13 14:43:00,0.9106,0.91075,0.9105,0.9106,258200000.0
2009-01-13 14:44:00,0.91065,0.9107,0.91035,0.91045,284600000.0
2009-01-13 14:45:00,0.91045,0.91055,0.91005,0.91015,215200000.0
2009-01-13 14:46:00,0.9102,0.91035,0.91005,0.9101,178600000.0
2009-01-13 14:47:00,0.91015,0.91045,0.91015,0.9103,86400000.0
2009-01-13 14:48:00,0.91035,0.91035,0.91015,0.9102,135400000.0
2009-01-13 14:49:00,0.91025,0.9105,0.91025,0.91025,191200000.0
2009-01-13 14:50:00,0.9103,0.91035,0.91015,0.91025,171600000.0
2009-01-13 14:51:00,0.9102,0.91055,0.9102,0.91055,179800000.0
2009-01-13 14:52:00,0.9106,0.9107,0.91045,0.91055,269800000.0
2009-01-13 14:53:00,0.9106,0.9108,0.9104,0.91045,205600000.0
2009-01-13 14:54:00,0.9105,0.9107,0.91045,0.91055,187800000.0
2009-01-13 14:55:00,0.9105,0.91065,0.9101,0.91025,189400000.0
2009-01-13 14:56:00,0.9103,0.9104,0.9101,0.91015,193800000.0
2009-01-13 14:57:00,0.91025,0.91035,0.91,0.91025,145400000.0
2009-01-13 14:58:00,0.91025,0.9105,0.9101,0.91035,252000000.0
2009-01-13 14:59:00,0.9104,0.9105,0.91005,0.9103,205800000.0
2009-01-13 15:00:00,0.9103,0.91045,0.91015,0.91015,243400000.0
2009-01-13 15:01:00,0.9102,0.91055,0.9101,0.91045,234600000.0
2009-01-13 15:02:00,0.9105,0.9106,0.9104,0.91055,200600000.0
2009-01-13 15:03:00,0.9106,0.9107,0.91055,0.9106,146200000.0
2009-01-13 15:04:00,0.9106,0.91075,0.9106,0.91065,161400000.0
2009-01-13 15:05:00,0.91065,0.91125,0.91065,0.91125,278000000.0
2009-01-13 15:06:00,0.91125,0.9117,0.91125,0.91145,277600000.0
2009-01-13 15:07:00,0.91145,0.91155,0.9112,0.91145,275800000.0
2009-01-13 15:08:00,0.9114,0.91155,0.9112,0.91125,222000000.0
2009-01-13 15:09:00,0.9113,0.91155,0.9112,0.9114,380000000.0
2009-01-13 15:10:00,0.9114,0.9114,0.91095,0.91095,276800000.0
2009-01-13 15:11:00,0.91095,0.91105,0.91065,0.91065,219800000.0
2009-01-13 15:12:00,0.91065,0.9107,0.9104,0.91065,288800000.0
2009-01-13 15:13:00,0.91065,0.91085,0.91015,0.91055,335600000.0
2009-01-13 15:14:00,0.91055,0.91105,0.91045,0.91095,457200000.0
2009-01-13 15:15:00,0.911,0.91135,0.91075,0.9113,427000000.0
2009-01-13 15:16:00,0.91125,0.91125,0.9103,0.9105,309000000.0
2009-01-13 15:17:00,0.9105,0.9109,0.91025,0.9104,311200000.0
2009-01-13 15:18:00,0.9103,0.9107,0.91015,0.9104,369000000.0
2009-01-13 15:19:00,0.91045,0.9105,0.9101,0.9104,338800000.0
2009-01-13 15:20:00,0.91045,0.91055,0.9099,0.90995,410000000.0
2009-01-13 15:21:00,0.91,0.9104,0.90995,0.9104,294600000.0
2009-01-13 15:22:00,0.91045,0.9105,0.91025,0.9103,319400000.0
2009-01-13 15:23:00,0.9103,0.91035,0.9094,0.9099,432000000.0
2009-01-13 15:24:00,0.90995,0.90995,0.90975,0.90975,192200000.0
2009-01-13 15:25:00,0.9097,0.9097,0.90945,0.90965,261800000.0
2009-01-13 15:26:00,0.90965,0.91035,0.90965,0.91015,288000000.0
2009-01-13 15:27:00,0.91015,0.91035,0.9098,0.9103,256200000.0
2009-01-13 15:28:00,0.9104,0.91075,0.9103,0.9106,195400000.0
2009-01-13 15:29:00,0.9106,0.9106,0.90985,0.9101,234200000.0
2009-01-13 15:30:00,0.9102,0.9102,0.9089,0.90975,347300000.0
2009-01-13 15:31:00,0.90975,0.91065,0.90975,0.91025,395000000.0
2009-01-13 15:32:00,0.9104,0.91045,0.9102,0.9103,305000000.0
2009-01-13 15:33:00,0.9104,0.9104,0.90985,0.91035,413800000.0
2009-01-13 15:34:00,0.91035,0.91055,0.91015,0.9104,335400000.0
2009-01-13 15:35:00,0.9104,0.9108,0.91025,0.9105,295800000.0
2009-01-13 15:36:00,0.91045,0.91065,0.9102,0.9104,321600000.0
2009-01-13 15:37:00,0.9104,0.91065,0.9103,0.9104,262800000.0
2009-01-13 15:38:00,0.9104,0.9105,0.9092,0.9093,387200000.0
2009-01-13 15:39:00,0.90935,0.90965,0.90935,0.90945,295200000.0
2009-01-13 15:40:00,0.9095,0.9097,0.90875,0.9088,388000000.0
2009-01-13 15:41:00,0.9088,0.90945,0.9086,0.90925,358000000.0
2009-01-13 15:42:00,0.90915,0.90915,0.90805,0.90815,346200000.0
2009-01-13 15:43:00,0.9082,0.90825,0.90775,0.9079,278000000.0
2009-01-13 15:44:00,0.9079,0.9086,0.9079,0.90825,291000000.0
2009-01-13 15:45:00,0.90825,0.90825,0.9079,0.90815,380599999.0
2009-01-13 15:46:00,0.9081,0.9084,0.9077,0.90785,299400000.0
2009-01-13 15:47:00,0.9079,0.908,0.90725,0.90725,249800000.0
2009-01-13 15:48:00,0.90725,0.9073,0.9066,0.9069,316600000.0
2009-01-13 15:49:00,0.9068,0.9068,0.9064,0.9066,274200000.0
2009-01-13 15:50:00,0.90665,0.90685,0.90645,0.90685,271600000.0
2009-01-13 15:51:00,0.9068,0.90685,0.9064,0.90645,171200000.0
2009-01-13 15:52:00,0.9064,0.9068,0.9061,0.9063,367600000.0
2009-01-13 15:53:00,0.90625,0.9067,0.90615,0.90665,422600000.0
2009-01-13 15:54:00,0.90665,0.9071,0.90635,0.9068,354600000.0
2009-01-13 15:55:00,0.90675,0.90705,0.9064,0.9069,316200000.0
2009-01-13 15:56:00,0.9069,0.9075,0.90675,0.9075,500000000.0
2009-01-13 15:57:00,0.90755,0.90765,0.9071,0.90755,260100000.0
2009-01-13 15:58:00,0.90755,0.90775,0.90725,0.90735,318200000.0
2009-01-13 15:59:00,0.9073,0.9074,0.90695,0.9074,294200000.0
2009-01-13 16:00:00,0.90745,0.90765,0.90735,0.90735,311600000.0
2009-01-13 16:01:00,0.90735,0.9076,0.90735,0.90755,267400000.0
2009-01-13 16:02:00,0.9076,0.9081,0.9076,0.90805,214200000.0
2009-01-13 16:03:00,0.90805,0.90835,0.90775,0.90785,286600000.0
2009-01-13 16:04:00,0.9078,0.90815,0.9078,0.90805,210600000.0
2009-01-13 16:05:00,0.90805,0.9083,0.9079,0.90795,253400000.0
2009-01-13 16:06:00,0.908,0.9081,0.9078,0.908,214600000.0
2009-01-13 16:07:00,0.9079,0.90795,0.9076,0.9078,334200000.0
2009-01-13 16:08:00,0.90775,0.9079,0.9074,0.9079,310200000.0
2009-01-13 16:09:00,0.9079,0.90805,0.9077,0.90775,299600000.0
2009-01-13 16:10:00,0.90785,0.908,0.90765,0.90765,202800000.0
2009-01-13 16:11:00,0.90765,0.9078,0.90755,0.90755,242400000.0
2009-01-13 16:12:00,0.90755,0.90785,0.9073,0.9077,384200000.0
2009-01-13 16:13:00,0.90765,0.90775,0.90745,0.90745,192600000.0
2009-01-13 16:14:00,0.90745,0.90785,0.90745,0.9078,188000000.0
2009-01-13 16:15:00,0.9079,0.9083,0.90785,0.90825,336200000.0
2009-01-13 16:16:00,0.90825,0.90835,0.9082,0.90835,103200000.0
2009-01-13 16:17:00,0.90835,0.90835,0.90795,0.90805,124200000.0
2009-01-13 16:18:00,0.90805,0.9081,0.90775,0.9079,215600000.0
2009-01-13 16:19:00,0.9079,0.9079,0.9075,0.9076,165600000.0
2009-01-13 16:20:00,0.90765,0.9077,0.90715,0.90735,235800000.0
2009-01-13 16:21:00,0.90735,0.90735,0.90715,0.90715,169600000.0
2009-01-13 16:22:00,0.9071,0.90715,0.9069,0.907,271200000.0
2009-01-13 16:23:00,0.907,0.907,0.9068,0.90695,324600000.0
2009-01-13 16:24:00,0.90695,0.907,0.90685,0.90685,279800000.0
2009-01-13 16:25:00,0.90695,0.90695,0.90625,0.90685,377800000.0
2009-01-13 16:26:00,0.90685,0.9074,0.90675,0.9074,289000000.0
2009-01-13 16:27:00,0.9074,0.9075,0.90705,0.90715,260800000.0
2009-01-13 16:28:00,0.90715,0.9072,0.90675,0.9068,209400000.0
2009-01-13 16:29:00,0.9068,0.9072,0.90675,0.907,211400000.0
2009-01-13 16:30:00,0.907,0.9072,0.9067,0.90675,271800000.0
2009-01-13 16:31:00,0.9068,0.90695,0.90605,0.90605,266400000.0
2009-01-13 16:32:00,0.9061,0.90675,0.90605,0.90665,211800000.0
2009-01-13 16:33:00,0.90665,0.90685,0.9066,0.90665,171000000.0
2009-01-13 16:34:00,0.90665,0.9067,0.9062,0.90625,180800000.0
2009-01-13 16:35:00,0.90625,0.90675,0.90625,0.90675,218000000.0
2009-01-13 16:36:00,0.90675,0.90685,0.9066,0.90675,204800000.0
2009-01-13 16:37:00,0.9067,0.90695,0.90665,0.90675,259200000.0
2009-01-13 16:38:00,0.9067,0.9067,0.9062,0.9063,246000000.0
2009-01-13 16:39:00,0.9063,0.9063,0.90605,0.9062,188200000.0
2009-01-13 16:40:00,0.9062,0.9062,0.9058,0.90585,155600000.0
2009-01-13 16:41:00,0.90585,0.9059,0.90575,0.9059,237200000.0
2009-01-13 16:42:00,0.9059,0.90605,0.90585,0.90595,195000000.0
2009-01-13 16:43:00,0.90585,0.90605,0.90585,0.906,158800000.0
2009-01-13 16:44:00,0.90605,0.90605,0.9058,0.90585,199199999.0
2009-01-13 16:45:00,0.9059,0.90595,0.90565,0.9057,227800000.0
2009-01-13 16:46:00,0.9057,0.90585,0.90565,0.9058,176600000.0
2009-01-13 16:47:00,0.9058,0.90605,0.9057,0.9059,114200000.0
2009-01-13 16:48:00,0.90595,0.90595,0.9055,0.90585,344600000.0
2009-01-13 16:49:00,0.90595,0.90645,0.90595,0.90625,306600000.0
2009-01-13 16:50:00,0.9062,0.9063,0.90595,0.90625,455400000.0
2009-01-13 16:51:00,0.90625,0.9065,0.90625,0.90625,336600000.0
2009-01-13 16:52:00,0.90635,0.90695,0.9063,0.9068,409400000.0
2009-01-13 16:53:00,0.9068,0.907,0.90655,0.90665,409400000.0
2009-01-13 16:54:00,0.9066,0.90715,0.9066,0.90695,296400000.0
2009-01-13 16:55:00,0.90695,0.90735,0.90675,0.9073,420200000.0
2009-01-13 16:56:00,0.9073,0.9073,0.90695,0.90705,543200000.0
2009-01-13 16:57:00,0.90705,0.90735,0.90695,0.90725,209600000.0
2009-01-13 16:58:00,0.9072,0.9074,0.90695,0.9071,319800000.0
2009-01-13 16:59:00,0.9071,0.90725,0.907,0.90705,528000001.0
2009-01-13 17:00:00,0.90705,0.90715,0.9065,0.9066,264800000.0
2009-01-13 17:01:00,0.9066,0.90665,0.90635,0.9064,175500000.0
2009-01-13 17:02:00,0.9064,0.9066,0.90615,0.9064,269200000.0
2009-01-13 17:03:00,0.9064,0.9066,0.90635,0.90635,154000000.0
2009-01-13 17:04:00,0.9064,0.9065,0.90605,0.9061,241000000.0
2009-01-13 17:05:00,0.9061,0.9064,0.9061,0.90635,70800000.0
2009-01-13 17:06:00,0.90635,0.90635,0.90605,0.90615,114800000.0
2009-01-13 17:07:00,0.90615,0.90645,0.9061,0.90635,124400000.0
2009-01-13 17:08:00,0.9064,0.9069,0.9063,0.90685,243200000.0
2009-01-13 17:09:00,0.9068,0.9071,0.9064,0.9066,225400000.0
2009-01-13 17:10:00,0.90655,0.90665,0.9064,0.9065,221600000.0
2009-01-13 17:11:00,0.9065,0.90675,0.90645,0.90655,220800000.0
2009-01-13 17:12:00,0.9066,0.9067,0.90655,0.9066,279000000.0
2009-01-13 17:13:00,0.9066,0.90675,0.9065,0.90675,167400000.0
2009-01-13 17:14:00,0.90675,0.90685,0.9062,0.9066,222400000.0
2009-01-13 17:15:00,0.9067,0.9076,0.90645,0.9076,358200000.0
2009-01-13 17:16:00,0.9076,0.90765,0.9074,0.90755,254200000.0
2009-01-13 17:17:00,0.90755,0.90795,0.9074,0.90795,278800000.0
2009-01-13 17:18:00,0.90805,0.90855,0.908,0.90835,262400000.0
2009-01-13 17:19:00,0.90835,0.90855,0.90805,0.9082,288000000.0
2009-01-13 17:20:00,0.90815,0.9082,0.9079,0.908,300800000.0
2009-01-13 17:21:00,0.908,0.90805,0.90765,0.90765,230400000.0
2009-01-13 17:22:00,0.90775,0.9078,0.90755,0.90765,141400000.0
2009-01-13 17:23:00,0.90765,0.90775,0.9074,0.9077,274199999.0
2009-01-13 17:24:00,0.90765,0.90775,0.90735,0.9074,193600000.0
2009-01-13 17:25:00,0.90745,0.9078,0.9074,0.90745,258400000.0
2009-01-13 17:26:00,0.90765,0.9077,0.9075,0.9075,223800000.0
2009-01-13 17:27:00,0.90745,0.9076,0.9074,0.90745,163400000.0
2009-01-13 17:28:00,0.90745,0.9076,0.9074,0.9076,98600000.0
2009-01-13 17:29:00,0.9075,0.90755,0.9074,0.90745,67200000.0
2009-01-13 17:30:00,0.90745,0.90755,0.90735,0.90745,134600000.0
2009-01-13 17:31:00,0.9074,0.9074,0.9071,0.9071,107000000.0
2009-01-13 17:32:00,0.9071,0.9073,0.90695,0.90725,198800000.0
2009-01-13 17:33:00,0.9073,0.9075,0.9072,0.90725,181200000.0
2009-01-13 17:34:00,0.90725,0.9073,0.9069,0.9072,321600000.0
2009-01-13 17:35:00,0.9072,0.90735,0.9071,0.90725,217400000.0
2009-01-13 17:36:00,0.90725,0.90735,0.9071,0.90735,136200000.0
2009-01-13 17:37:00,0.9073,0.90745,0.907,0.90715,241600000.0
2009-01-13 17:38:00,0.9071,0.90765,0.9071,0.9075,328000000.0
2009-01-13 17:39:00,0.9075,0.9075,0.9065,0.9065,360200000.0
2009-01-13 17:40:00,0.9065,0.9067,0.9064,0.90645,185600000.0
2009-01-13 17:41:00,0.90645,0.9066,0.90625,0.90635,194000000.0
2009-01-13 17:42:00,0.90635,0.90675,0.9061,0.90655,317400000.0
2009-01-13 17:43:00,0.90645,0.90655,0.90605,0.90605,307000000.0
2009-01-13 17:44:00,0.90605,0.9062,0.90525,0.90525,298600000.0
2009-01-13 17:45:00,0.90525,0.90535,0.9045,0.9047,243800000.0
2009-01-13 17:46:00,0.90465,0.90485,0.90455,0.9048,282200000.0
2009-01-13 17:47:00,0.9048,0.905,0.90465,0.905,285600000.0
2009-01-13 17:48:00,0.90495,0.9058,0.9049,0.905,298800000.0
2009-01-13 17:49:00,0.905,0.90535,0.905,0.9053,277000000.0
2009-01-13 17:50:00,0.90525,0.90525,0.90465,0.9048,289400000.0
2009-01-13 17:51:00,0.9047,0.9048,0.9045,0.9047,239200000.0
2009-01-13 17:52:00,0.9047,0.9047,0.90415,0.90415,222600000.0
2009-01-13 17:53:00,0.9042,0.90525,0.90415,0.90525,226600000.0
2009-01-13 17:54:00,0.9052,0.90525,0.9049,0.9052,249600000.0
2009-01-13 17:55:00,0.9052,0.9053,0.90485,0.90515,276200000.0
2009-01-13 17:56:00,0.9051,0.90515,0.9047,0.9049,314600000.0
2009-01-13 17:57:00,0.9049,0.90495,0.9046,0.90465,368800000.0
2009-01-13 17:58:00,0.90475,0.90505,0.9046,0.90465,357600000.0
2009-01-13 17:59:00,0.90465,0.90515,0.90445,0.90485,295000000.0
2009-01-13 18:00:00,0.90485,0.90535,0.90475,0.90535,244600000.0
2009-01-13 18:01:00,0.90535,0.9058,0.90535,0.9057,139400000.0
2009-01-13 18:02:00,0.9057,0.90585,0.9055,0.90585,273000000.0
2009-01-13 18:03:00,0.90585,0.9064,0.90585,0.9064,359400000.0
2009-01-13 18:04:00,0.90635,0.90735,0.9061,0.90735,365200000.0
2009-01-13 18:05:00,0.9073,0.90735,0.9065,0.9067,265800000.0
2009-01-13 18:06:00,0.90675,0.90695,0.90665,0.90695,199000000.0
2009-01-13 18:07:00,0.907,0.90785,0.907,0.90775,276800000.0
2009-01-13 18:08:00,0.9077,0.9077,0.90665,0.9068,253200000.0
2009-01-13 18:09:00,0.90685,0.9069,0.90665,0.9068,257600000.0
2009-01-13 18:10:00,0.9068,0.9068,0.90625,0.90665,236000000.0
2009-01-13 18:11:00,0.9067,0.90675,0.9062,0.9062,224800000.0
2009-01-13 18:12:00,0.90625,0.9065,0.90615,0.90635,182800000.0
2009-01-13 18:13:00,0.9064,0.9065,0.90595,0.906,284200000.0
2009-01-13 18:14:00,0.90595,0.9062,0.90595,0.90605,170000000.0
2009-01-13 18:15:00,0.90605,0.90635,0.90595,0.9063,274400000.0
2009-01-13 18:16:00,0.9064,0.90685,0.9063,0.9068,259600000.0
2009-01-13 18:17:00,0.90675,0.90685,0.90645,0.90645,178200000.0
2009-01-13 18:18:00,0.90645,0.90645,0.9059,0.9062,352800000.0
2009-01-13 18:19:00,0.9062,0.90635,0.90615,0.9063,174200000.0
2009-01-13 18:20:00,0.90635,0.9064,0.906,0.9064,214400000.0
2009-01-13 18:21:00,0.9065,0.9065,0.90625,0.90645,233600000.0
2009-01-13 18:22:00,0.90645,0.9068,0.90635,0.9067,225800000.0
2009-01-13 18:23:00,0.90675,0.907,0.9067,0.90685,301200000.0
2009-01-13 18:24:00,0.90685,0.9069,0.9064,0.9066,230800000.0
2009-01-13 18:25:00,0.9066,0.9067,0.90635,0.9066,211400000.0
2009-01-13 18:26:00,0.9066,0.90675,0.90635,0.9065,427400000.0
2009-01-13 18:27:00,0.90655,0.9074,0.9064,0.9074,359200000.0
2009-01-13 18:28:00,0.9074,0.90745,0.9064,0.90655,288000000.0
2009-01-13 18:29:00,0.90655,0.90685,0.9065,0.90685,232800000.0
2009-01-13 18:30:00,0.9069,0.9069,0.9066,0.9066,180800000.0
2009-01-13 18:31:00,0.9066,0.90695,0.9065,0.9069,246800000.0
2009-01-13 18:32:00,0.90685,0.9069,0.9066,0.90675,174400000.0
2009-01-13 18:33:00,0.90675,0.90685,0.9064,0.9065,242000000.0
2009-01-13 18:34:00,0.90655,0.9066,0.90595,0.90605,169400000.0
2009-01-13 18:35:00,0.90605,0.90645,0.90605,0.90645,235800000.0
2009-01-13 18:36:00,0.9064,0.90645,0.906,0.9064,211000000.0
2009-01-13 18:37:00,0.9064,0.90645,0.9061,0.90635,208000000.0
2009-01-13 18:38:00,0.90635,0.90645,0.90615,0.9062,124400000.0
2009-01-13 18:39:00,0.9062,0.90635,0.9062,0.9062,211000000.0
2009-01-13 18:40:00,0.9062,0.90655,0.9062,0.90635,186800000.0
2009-01-13 18:41:00,0.9063,0.9068,0.9063,0.9068,154000000.0
2009-01-13 18:42:00,0.9068,0.9075,0.9068,0.90745,179800000.0
2009-01-13 18:43:00,0.90745,0.9075,0.90715,0.9073,202400000.0
2009-01-13 18:44:00,0.9073,0.90755,0.9072,0.9075,207800000.0
2009-01-13 18:45:00,0.9075,0.90775,0.90735,0.90775,232200000.0
2009-01-13 18:46:00,0.90775,0.9078,0.9077,0.9077,129600000.0
2009-01-13 18:47:00,0.90775,0.9079,0.9077,0.9079,127600000.0
2009-01-13 18:48:00,0.9079,0.9082,0.9079,0.9081,198200000.0
2009-01-13 18:49:00,0.9081,0.9082,0.90745,0.90745,303400000.0
2009-01-13 18:50:00,0.90745,0.90815,0.90745,0.908,251800000.0
2009-01-13 18:51:00,0.90805,0.90815,0.90775,0.90785,278399999.0
2009-01-13 18:52:00,0.90785,0.9079,0.90775,0.90785,149000000.0
2009-01-13 18:53:00,0.90785,0.9079,0.90775,0.90775,162400000.0
2009-01-13 18:54:00,0.90775,0.9082,0.9076,0.90815,212000000.0
2009-01-13 18:55:00,0.9081,0.90875,0.9081,0.9086,247600000.0
2009-01-13 18:56:00,0.9086,0.90875,0.90845,0.90845,206200000.0
2009-01-13 18:57:00,0.90845,0.90845,0.90785,0.9079,187000000.0
2009-01-13 18:58:00,0.9079,0.9082,0.9078,0.9081,277800000.0
2009-01-13 18:59:00,0.9081,0.9084,0.90805,0.9083,136600000.0
2009-01-13 19:00:00,0.90835,0.9086,0.9082,0.90855,247600000.0
2009-01-13 19:01:00,0.90855,0.90855,0.9081,0.90845,225000000.0
2009-01-13 19:02:00,0.90845,0.90845,0.90825,0.90825,155200000.0
2009-01-13 19:03:00,0.90835,0.90875,0.90825,0.90865,449200000.0
2009-01-13 19:04:00,0.90865,0.90895,0.90855,0.9087,364600000.0
2009-01-13 19:05:00,0.9087,0.9088,0.9083,0.9084,463200000.0
2009-01-13 19:06:00,0.9084,0.9087,0.90825,0.9084,557900000.0
2009-01-13 19:07:00,0.9084,0.9085,0.9082,0.90835,354300000.0
2009-01-13 19:08:00,0.90835,0.9084,0.90785,0.9079,478500000.0
2009-01-13 19:09:00,0.90785,0.90785,0.90735,0.9074,450800000.0
2009-01-13 19:10:00,0.9074,0.90755,0.9073,0.90745,174600000.0
2009-01-13 19:11:00,0.9075,0.9077,0.9074,0.9076,341000000.0
2009-01-13 19:12:00,0.90755,0.90755,0.9073,0.9074,360800000.0
2009-01-13 19:13:00,0.9074,0.9074,0.9065,0.90655,271700000.0
2009-01-13 19:14:00,0.90655,0.9073,0.90655,0.90725,251600000.0
2009-01-13 19:15:00,0.90725,0.9075,0.90705,0.90715,410600000.0
2009-01-13 19:16:00,0.9072,0.9073,0.9067,0.90695,408800000.0
2009-01-13 19:17:00,0.90695,0.90705,0.90665,0.9068,409000000.0
2009-01-13 19:18:00,0.9068,0.907,0.90675,0.90695,373400000.0
2009-01-13 19:19:00,0.907,0.90705,0.90665,0.9068,408600000.0
2009-01-13 19:20:00,0.9069,0.907,0.90635,0.9064,480600000.0
2009-01-13 19:21:00,0.90635,0.90655,0.90635,0.90645,408600000.0
2009-01-13 19:22:00,0.90645,0.9066,0.9063,0.90645,316800000.0
2009-01-13 19:23:00,0.90645,0.90655,0.90645,0.90645,273000000.0
2009-01-13 19:24:00,0.90645,0.90645,0.90645,0.90645,28200000.0
2009-01-13 19:25:00,0.90645,0.90655,0.90645,0.9065,113000000.0
2009-01-13 19:26:00,0.9065,0.90655,0.9062,0.90655,245600000.0
2009-01-13 19:27:00,0.9065,0.90665,0.9065,0.9066,198600000.0
2009-01-13 19:28:00,0.9066,0.9069,0.9066,0.90675,204400000.0
2009-01-13 19:29:00,0.90675,0.907,0.90675,0.907,222200000.0
2009-01-13 19:30:00,0.90695,0.9071,0.9069,0.9071,300600000.0
2009-01-13 19:31:00,0.9071,0.9072,0.90695,0.90695,332800000.0
2009-01-13 19:32:00,0.9071,0.9075,0.90705,0.90745,330200000.0
2009-01-13 19:33:00,0.90755,0.90775,0.90745,0.9077,173600000.0
2009-01-13 19:34:00,0.90745,0.9079,0.90745,0.9079,115600000.0
2009-01-13 19:35:00,0.90795,0.90815,0.9077,0.9078,330200000.0
2009-01-13 19:36:00,0.90785,0.90805,0.9077,0.90795,254000000.0
2009-01-13 19:37:00,0.908,0.908,0.9078,0.9078,110000000.0
2009-01-13 19:38:00,0.9078,0.9079,0.9078,0.90785,164600000.0
2009-01-13 19:39:00,0.90785,0.908,0.90785,0.908,74400000.0
2009-01-13 19:40:00,0.908,0.90805,0.90795,0.90795,143400000.0
2009-01-13 19:41:00,0.90795,0.90795,0.9077,0.90775,170800000.0
2009-01-13 19:42:00,0.9078,0.90795,0.90775,0.9079,234600000.0
2009-01-13 19:43:00,0.9079,0.9079,0.9079,0.9079,42200000.0
2009-01-13 19:44:00,0.90805,0.90805,0.9077,0.9077,549000000.0
2009-01-13 19:45:00,0.9077,0.9078,0.9074,0.9074,234800000.0
2009-01-13 19:46:00,0.90745,0.90785,0.90735,0.90775,505000000.0
2009-01-13 19:47:00,0.90775,0.908,0.9077,0.908,176600000.0
2009-01-13 19:48:00,0.908,0.90825,0.9079,0.908,266800000.0
2009-01-13 19:49:00,0.90805,0.90815,0.908,0.90805,294000000.0
2009-01-13 19:50:00,0.9081,0.9082,0.90805,0.90815,267200000.0
2009-01-13 19:51:00,0.90815,0.90825,0.908,0.9081,291600000.0
2009-01-13 19:52:00,0.90815,0.9083,0.9081,0.90815,250200000.0
2009-01-13 19:53:00,0.9082,0.9083,0.90805,0.90805,143200000.0
2009-01-13 19:54:00,0.90805,0.9081,0.9079,0.90805,236400000.0
2009-01-13 19:55:00,0.908,0.90825,0.90795,0.9082,111000000.0
2009-01-13 19:56:00,0.9082,0.9083,0.908,0.90815,272000000.0
2009-01-13 19:57:00,0.90815,0.9082,0.90795,0.9081,244600000.0
2009-01-13 19:58:00,0.9081,0.9082,0.908,0.90815,90800000.0
2009-01-13 19:59:00,0.90815,0.90815,0.908,0.908,78800000.0
2009-01-13 20:00:00,0.908,0.90825,0.908,0.90805,105400000.0
2009-01-13 20:01:00,0.908,0.9082,0.908,0.9082,81600000.0
2009-01-13 20:02:00,0.9081,0.9082,0.9081,0.90815,48200000.0
2009-01-13 20:03:00,0.90815,0.9085,0.90815,0.90845,227600000.0
2009-01-13 20:04:00,0.90845,0.9086,0.90815,0.9086,286800000.0
2009-01-13 20:05:00,0.90855,0.90925,0.9085,0.9091,329000000.0
2009-01-13 20:06:00,0.9091,0.9091,0.90885,0.90895,303000000.0
2009-01-13 20:07:00,0.90895,0.9091,0.90885,0.90895,301200000.0
2009-01-13 20:08:00,0.9089,0.90895,0.90885,0.90885,133800000.0
2009-01-13 20:09:00,0.90885,0.90885,0.90845,0.9086,174400000.0
2009-01-13 20:10:00,0.9086,0.90885,0.9085,0.90885,200800000.0
2009-01-13 20:11:00,0.90885,0.90885,0.90865,0.9087,136800000.0
2009-01-13 20:12:00,0.90865,0.9089,0.90855,0.9089,210200000.0
2009-01-13 20:13:00,0.9089,0.9089,0.9086,0.9089,251400000.0
2009-01-13 20:14:00,0.90895,0.90895,0.9084,0.9084,272200000.0
2009-01-13 20:15:00,0.90855,0.9087,0.90835,0.9085,195600000.0
2009-01-13 20:16:00,0.90845,0.9086,0.90845,0.9086,114200000.0
2009-01-13 20:17:00,0.9086,0.9086,0.9085,0.90855,91800000.0
2009-01-13 20:18:00,0.90855,0.9086,0.90845,0.90845,40800000.0
2009-01-13 20:19:00,0.90845,0.90845,0.9083,0.9083,46400000.0
2009-01-13 20:20:00,0.9084,0.90845,0.90815,0.9082,168000000.0
2009-01-13 20:21:00,0.90825,0.90845,0.90825,0.90835,236800000.0
2009-01-13 20:22:00,0.90835,0.9084,0.90825,0.90825,114200000.0
2009-01-13 20:23:00,0.90825,0.90825,0.90805,0.90805,162800000.0
2009-01-13 20:24:00,0.90805,0.9082,0.90805,0.9081,169000000.0
2009-01-13 20:25:00,0.9081,0.9082,0.908,0.908,127400000.0
2009-01-13 20:26:00,0.908,0.90805,0.90775,0.90775,97800000.0
2009-01-13 20:27:00,0.90785,0.9079,0.90785,0.9079,79000000.0
2009-01-13 20:28:00,0.90785,0.90805,0.90785,0.908,197000000.0
2009-01-13 20:29:00,0.908,0.90825,0.9079,0.90815,328800000.0
2009-01-13 20:30:00,0.90815,0.90825,0.90795,0.9082,301200000.0
2009-01-13 20:31:00,0.90825,0.9086,0.90825,0.9084,353400000.0
2009-01-13 20:32:00,0.9084,0.9086,0.90825,0.9084,565400000.0
2009-01-13 20:33:00,0.90835,0.90855,0.9082,0.9082,377800001.0
2009-01-13 20:34:00,0.9082,0.90845,0.90815,0.90835,171800000.0
2009-01-13 20:35:00,0.9083,0.90845,0.90815,0.9083,177400000.0
2009-01-13 20:36:00,0.90835,0.90875,0.90835,0.90865,334800000.0
2009-01-13 20:37:00,0.90865,0.9089,0.9083,0.90855,370800000.0
2009-01-13 20:38:00,0.9085,0.90865,0.90845,0.90865,182800000.0
2009-01-13 20:39:00,0.90865,0.90885,0.9086,0.9086,183000000.0
2009-01-13 20:40:00,0.9086,0.90865,0.90855,0.90855,190800000.0
2009-01-13 20:41:00,0.90855,0.90875,0.9085,0.9086,164000000.0
2009-01-13 20:42:00,0.9086,0.90885,0.9086,0.90875,311000000.0
2009-01-13 20:43:00,0.90875,0.90945,0.9087,0.90945,188400000.0
2009-01-13 20:44:00,0.90945,0.91045,0.9094,0.91,576600000.0
2009-01-13 20:45:00,0.91,0.91,0.9095,0.9096,577200000.0
2009-01-13 20:46:00,0.90955,0.91025,0.90955,0.9099,369600000.0
2009-01-13 20:47:00,0.9099,0.91105,0.90985,0.91055,469400000.0
2009-01-13 20:48:00,0.91055,0.91085,0.9099,0.9101,391200000.0
2009-01-13 20:49:00,0.9098,0.91035,0.9098,0.90995,456200000.0
2009-01-13 20:50:00,0.90995,0.91005,0.90955,0.9097,410200000.0
2009-01-13 20:51:00,0.9097,0.90995,0.90955,0.90995,338800000.0
2009-01-13 20:52:00,0.90995,0.9106,0.9099,0.91035,421800000.0
2009-01-13 20:53:00,0.91035,0.91055,0.9102,0.91025,258000000.0
2009-01-13 20:54:00,0.91025,0.91025,0.90985,0.91005,507000000.0
2009-01-13 20:55:00,0.90995,0.9101,0.9097,0.9097,534800000.0
2009-01-13 20:56:00,0.90975,0.90975,0.9094,0.9095,284000000.0
2009-01-13 20:57:00,0.9095,0.90955,0.90905,0.90915,356000000.0
2009-01-13 20:58:00,0.90915,0.9093,0.90885,0.90905,481600000.0
2009-01-13 20:59:00,0.90905,0.90915,0.9082,0.9083,282200000.0
2009-01-13 21:00:00,0.9083,0.9083,0.9077,0.90795,246200000.0
2009-01-13 21:01:00,0.90795,0.9083,0.90795,0.90815,356600000.0
2009-01-13 21:02:00,0.90815,0.9082,0.90755,0.90775,261400000.0
2009-01-13 21:03:00,0.9078,0.9078,0.90705,0.90725,266200000.0
2009-01-13 21:04:00,0.90725,0.9079,0.907,0.9077,340400000.0
2009-01-13 21:05:00,0.9077,0.90835,0.9077,0.90825,518000000.0
2009-01-13 21:06:00,0.90825,0.90845,0.90805,0.90815,577400000.0
2009-01-13 21:07:00,0.90815,0.90835,0.90805,0.90805,344000000.0
2009-01-13 21:08:00,0.90805,0.9084,0.90805,0.90815,200800000.0
2009-01-13 21:09:00,0.90815,0.9088,0.9081,0.9085,235000000.0
2009-01-13 21:10:00,0.90845,0.9085,0.9082,0.90825,201000000.0
2009-01-13 21:11:00,0.90825,0.9084,0.90825,0.9083,172000000.0
2009-01-13 21:12:00,0.9083,0.9084,0.90825,0.9083,84000000.0
2009-01-13 21:13:00,0.9083,0.9084,0.90785,0.9079,139800000.0
2009-01-13 21:14:00,0.9079,0.9079,0.90765,0.90775,141000000.0
2009-01-13 21:15:00,0.9077,0.90775,0.90765,0.90765,130400000.0
2009-01-13 21:16:00,0.90765,0.90795,0.90765,0.9079,271400000.0
2009-01-13 21:17:00,0.90785,0.908,0.90775,0.9078,216200000.0
2009-01-13 21:18:00,0.90785,0.90855,0.90775,0.90815,394000000.0
2009-01-13 21:19:00,0.90805,0.90835,0.9077,0.9083,329600000.0
2009-01-13 21:20:00,0.9083,0.90865,0.9083,0.90865,337400000.0
2009-01-13 21:21:00,0.90865,0.9087,0.90855,0.90865,68200000.0
2009-01-13 21:22:00,0.90865,0.9089,0.9084,0.9087,314400000.0
2009-01-13 21:23:00,0.9087,0.909,0.90855,0.909,235200000.0
2009-01-13 21:24:00,0.90905,0.9092,0.90885,0.90915,218000000.0
2009-01-13 21:25:00,0.9092,0.9097,0.90855,0.90855,296000000.0
2009-01-13 21:26:00,0.9087,0.90905,0.90825,0.90855,340600000.0
2009-01-13 21:27:00,0.90855,0.90855,0.90835,0.9085,187400000.0
2009-01-13 21:28:00,0.9085,0.90865,0.90835,0.90855,242800000.0
2009-01-13 21:29:00,0.9086,0.9092,0.90835,0.9085,314800000.0
2009-01-13 21:30:00,0.9085,0.90875,0.9083,0.9087,273000000.0
2009-01-13 21:31:00,0.9087,0.90935,0.9087,0.90925,235600000.0
2009-01-13 21:32:00,0.90925,0.91,0.90925,0.9098,260000000.0
2009-01-13 21:33:00,0.9097,0.90975,0.909,0.9093,241800000.0
2009-01-13 21:34:00,0.9093,0.90955,0.9091,0.9095,325600000.0
2009-01-13 21:35:00,0.9095,0.90965,0.9092,0.90965,184200000.0
2009-01-13 21:36:00,0.9096,0.90995,0.9096,0.90985,187800000.0
2009-01-13 21:37:00,0.9099,0.9099,0.90975,0.90975,75000000.0
2009-01-13 21:38:00,0.90975,0.90975,0.9087,0.90875,131600000.0
2009-01-13 21:39:00,0.90865,0.9088,0.90845,0.9085,197800000.0
2009-01-13 21:40:00,0.90855,0.9088,0.90845,0.9087,194600000.0
2009-01-13 21:41:00,0.9088,0.9088,0.90825,0.90825,214000000.0
2009-01-13 21:42:00,0.90825,0.9087,0.90825,0.90865,268600000.0
2009-01-13 21:43:00,0.90865,0.90875,0.90845,0.90875,435000000.0
2009-01-13 21:44:00,0.90875,0.90885,0.90845,0.9086,361000000.0
2009-01-13 21:45:00,0.9086,0.9089,0.9086,0.9089,233800000.0
2009-01-13 21:46:00,0.9089,0.9092,0.9088,0.9092,169800000.0
2009-01-13 21:47:00,0.9092,0.90935,0.90905,0.90915,257400000.0
2009-01-13 21:48:00,0.90915,0.9094,0.90875,0.90905,174400000.0
2009-01-13 21:49:00,0.909,0.90925,0.9088,0.9088,348800000.0
2009-01-13 21:50:00,0.9087,0.9088,0.9085,0.90865,246800000.0
2009-01-13 21:51:00,0.90865,0.9088,0.9086,0.9088,278800000.0
2009-01-13 21:52:00,0.9088,0.90915,0.9088,0.90895,379800001.0
2009-01-13 21:53:00,0.909,0.90915,0.9086,0.9086,198000000.0
2009-01-13 21:54:00,0.90865,0.9088,0.90865,0.9087,164200000.0
2009-01-13 21:55:00,0.9087,0.90885,0.9087,0.9088,138000000.0
2009-01-13 21:56:00,0.90885,0.90885,0.9087,0.9087,98800000.0
2009-01-13 21:57:00,0.9087,0.90895,0.90865,0.90885,200800000.0
2009-01-13 21:58:00,0.90885,0.90905,0.90875,0.9088,226400000.0
2009-01-13 21:59:00,0.90885,0.909,0.9087,0.90895,325800000.0
2009-01-13 22:00:00,0.90895,0.90905,0.90875,0.90895,237600000.0
2009-01-13 22:01:00,0.90895,0.90895,0.90855,0.90865,201600000.0
2009-01-13 22:02:00,0.9086,0.9087,0.90855,0.90865,173200000.0
2009-01-13 22:03:00,0.90865,0.9089,0.90865,0.90885,109800000.0
2009-01-13 22:04:00,0.90885,0.90885,0.90875,0.90875,137200000.0
2009-01-13 22:05:00,0.90875,0.90875,0.90855,0.90855,57600000.0
2009-01-13 22:06:00,0.90855,0.90865,0.9085,0.90865,81400000.0
2009-01-13 22:07:00,0.90865,0.9087,0.90825,0.90835,163200000.0
2009-01-13 22:08:00,0.90835,0.90875,0.90835,0.90875,180600000.0
2009-01-13 22:09:00,0.90875,0.90875,0.90855,0.9086,45400000.0
2009-01-13 22:10:00,0.90865,0.9089,0.9086,0.9089,112400000.0
2009-01-13 22:11:00,0.9089,0.909,0.9088,0.90895,273000000.0
2009-01-13 22:12:00,0.90895,0.9091,0.90875,0.90895,196200000.0
2009-01-13 22:13:00,0.9089,0.90895,0.90875,0.90875,173400000.0
2009-01-13 22:14:00,0.90875,0.90885,0.90875,0.90885,68200000.0
2009-01-13 22:15:00,0.90885,0.90885,0.9087,0.90875,91000000.0
2009-01-13 22:16:00,0.90875,0.90915,0.90835,0.9084,242800000.0
2009-01-13 22:17:00,0.9084,0.90885,0.90815,0.90865,245400000.0
2009-01-13 22:18:00,0.90865,0.909,0.9086,0.90875,168000000.0
2009-01-13 22:19:00,0.90875,0.9091,0.90875,0.909,225600000.0
2009-01-13 22:20:00,0.909,0.9091,0.9087,0.9089,198000000.0
2009-01-13 22:21:00,0.90895,0.90895,0.90875,0.90885,209600000.0
2009-01-13 22:22:00,0.90885,0.90885,0.90865,0.9087,188600000.0
2009-01-13 22:23:00,0.9087,0.9087,0.90805,0.9084,232000000.0
2009-01-13 22:24:00,0.90845,0.90875,0.9084,0.90855,103400000.0
2009-01-13 22:25:00,0.9086,0.9087,0.9083,0.90855,155600000.0
2009-01-13 22:26:00,0.9086,0.90865,0.90835,0.90845,146400000.0
2009-01-13 22:27:00,0.90845,0.9086,0.9084,0.90855,155400000.0
2009-01-13 22:28:00,0.90855,0.90885,0.90855,0.90885,76000000.0
2009-01-13 22:29:00,0.9088,0.909,0.90865,0.9088,310600000.0
2009-01-13 22:30:00,0.9088,0.90905,0.9086,0.9089,220600000.0
2009-01-13 22:31:00,0.9089,0.909,0.90885,0.9089,222800000.0
2009-01-13 22:32:00,0.90895,0.90915,0.9088,0.90915,421000000.0
2009-01-13 22:33:00,0.9092,0.9093,0.90905,0.9092,317400000.0
2009-01-13 22:34:00,0.9092,0.90965,0.9092,0.90945,128200000.0
2009-01-13 22:35:00,0.90945,0.9096,0.9094,0.9095,218400000.0
2009-01-13 22:36:00,0.9095,0.90995,0.9095,0.90965,215400000.0
2009-01-13 22:37:00,0.90965,0.9099,0.90965,0.9097,280200000.0
2009-01-13 22:38:00,0.9097,0.90975,0.9094,0.90945,220000000.0
2009-01-13 22:39:00,0.90945,0.90985,0.90945,0.90975,278000000.0
2009-01-13 22:40:00,0.90975,0.90975,0.9091,0.90915,345600000.0
2009-01-13 22:41:00,0.9091,0.9097,0.90905,0.90925,267200000.0
2009-01-13 22:42:00,0.90915,0.90945,0.9091,0.90945,351400000.0
2009-01-13 22:43:00,0.90945,0.90955,0.90925,0.9093,288200000.0
2009-01-13 22:44:00,0.90935,0.90975,0.90935,0.9096,136600000.0
2009-01-13 22:45:00,0.9096,0.9099,0.90955,0.90985,218400000.0
2009-01-13 22:46:00,0.90985,0.91065,0.90985,0.9104,207600000.0
2009-01-13 22:47:00,0.9104,0.91045,0.9102,0.91045,164200000.0
2009-01-13 22:48:00,0.9104,0.9105,0.9103,0.91035,126400000.0
2009-01-13 22:49:00,0.91035,0.91135,0.9103,0.91125,258200001.0
2009-01-13 22:50:00,0.9113,0.9113,0.9107,0.9107,313800000.0
2009-01-13 22:51:00,0.91075,0.91095,0.9107,0.91095,94800000.0
2009-01-13 22:52:00,0.911,0.911,0.91075,0.9108,101800000.0
2009-01-13 22:53:00,0.9108,0.91105,0.9108,0.91085,86600000.0
2009-01-13 22:54:00,0.91085,0.9109,0.9107,0.9109,109200000.0
2009-01-13 22:55:00,0.9109,0.9111,0.91075,0.91075,161400000.0
2009-01-13 22:56:00,0.9108,0.9108,0.91035,0.91035,176600000.0
2009-01-13 22:57:00,0.9104,0.9106,0.91025,0.91025,159200000.0
2009-01-13 22:58:00,0.9103,0.9105,0.9102,0.91035,164200000.0
2009-01-13 22:59:00,0.9104,0.9105,0.91035,0.91045,126200000.0
2009-01-13 23:00:00,0.9105,0.9111,0.9105,0.9107,231400000.0
2009-01-13 23:01:00,0.91065,0.9107,0.91025,0.9103,78000000.0
2009-01-13 23:02:00,0.9103,0.9103,0.91005,0.9101,72400000.0
2009-01-13 23:03:00,0.9101,0.9101,0.91,0.91,74400000.0
2009-01-13 23:04:00,0.91005,0.91025,0.91,0.9101,67400000.0
2009-01-13 23:05:00,0.9101,0.9101,0.9096,0.90965,113400000.0
2009-01-13 23:06:00,0.90965,0.9097,0.9095,0.90965,99200000.0
2009-01-13 23:07:00,0.90965,0.90965,0.90955,0.9096,93800000.0
2009-01-13 23:08:00,0.9096,0.9096,0.90955,0.90955,11800000.0
2009-01-13 23:09:00,0.90955,0.90985,0.90955,0.9097,189000000.0
2009-01-13 23:10:00,0.90975,0.90975,0.90965,0.9097,45200000.0
2009-01-13 23:11:00,0.9097,0.9098,0.9097,0.90975,23200000.0
2009-01-13 23:12:00,0.90975,0.9098,0.90975,0.9098,30400000.0
2009-01-13 23:13:00,0.9098,0.90985,0.90965,0.9098,105600000.0
2009-01-13 23:14:00,0.90985,0.9099,0.90945,0.9097,169000000.0
2009-01-13 23:15:00,0.9097,0.9097,0.90955,0.90965,61600000.0
2009-01-13 23:16:00,0.9097,0.9097,0.9096,0.90965,33000000.0
2009-01-13 23:17:00,0.90965,0.9097,0.9096,0.9097,14000000.0
2009-01-13 23:18:00,0.9097,0.91,0.90965,0.90985,71200000.0
2009-01-13 23:19:00,0.90985,0.90985,0.9098,0.90985,38600000.0
2009-01-13 23:20:00,0.9098,0.91,0.90965,0.90965,111400000.0
2009-01-13 23:21:00,0.90965,0.90965,0.90945,0.9095,125000000.0
2009-01-13 23:22:00,0.9094,0.90945,0.90935,0.90945,69400000.0
2009-01-13 23:23:00,0.90945,0.90945,0.9094,0.90945,48800000.0
2009-01-13 23:24:00,0.90945,0.90945,0.9093,0.9093,42400000.0
2009-01-13 23:25:00,0.90935,0.9095,0.90935,0.9095,74000000.0
2009-01-13 23:26:00,0.9095,0.9097,0.9093,0.9097,122600000.0
2009-01-13 23:27:00,0.9097,0.90975,0.90935,0.9097,110000000.0
2009-01-13 23:28:00,0.9097,0.9097,0.90935,0.9095,41600000.0
2009-01-13 23:29:00,0.9097,0.9097,0.9094,0.9096,139200000.0
2009-01-13 23:30:00,0.9096,0.9097,0.90935,0.90935,56400000.0
2009-01-13 23:31:00,0.90945,0.9097,0.90945,0.9097,16400000.0
2009-01-13 23:32:00,0.9097,0.90985,0.9096,0.90965,125000000.0
2009-01-13 23:33:00,0.9097,0.9098,0.90965,0.90975,177600001.0
2009-01-13 23:34:00,0.90975,0.9098,0.9096,0.90975,137200000.0
2009-01-13 23:35:00,0.90975,0.90975,0.9095,0.90955,159400000.0
2009-01-13 23:36:00,0.9095,0.90965,0.9095,0.90965,54800000.0
2009-01-13 23:37:00,0.90955,0.90955,0.90945,0.9095,33000000.0
2009-01-13 23:38:00,0.90945,0.9095,0.90925,0.90935,101200000.0
2009-01-13 23:39:00,0.9094,0.9094,0.90905,0.90915,123400000.0
2009-01-13 23:40:00,0.9092,0.90925,0.90895,0.90915,109200000.0
2009-01-13 23:41:00,0.90915,0.9092,0.90895,0.90915,113600000.0
2009-01-13 23:42:00,0.9091,0.90935,0.90885,0.90895,167200000.0
2009-01-13 23:43:00,0.90895,0.9094,0.90895,0.9092,279400000.0
2009-01-13 23:44:00,0.9092,0.90945,0.9092,0.90945,211400000.0
2009-01-13 23:45:00,0.9094,0.90945,0.9092,0.90945,167800000.0
2009-01-13 23:46:00,0.9095,0.90975,0.9094,0.90975,141400000.0
2009-01-13 23:47:00,0.9098,0.91,0.90975,0.91,89600000.0
2009-01-13 23:48:00,0.91,0.91015,0.9099,0.91,118000000.0
2009-01-13 23:49:00,0.91005,0.91005,0.9099,0.9099,72200000.0
2009-01-13 23:50:00,0.9098,0.90985,0.9096,0.90975,111000000.0
2009-01-13 23:51:00,0.90975,0.90975,0.90965,0.90965,95000000.0
2009-01-13 23:52:00,0.90965,0.90965,0.9089,0.9092,205600000.0
2009-01-13 23:53:00,0.9092,0.90925,0.909,0.909,63200000.0
2009-01-13 23:54:00,0.90905,0.90915,0.909,0.9091,89800000.0
2009-01-13 23:55:00,0.909,0.90905,0.90875,0.90885,105400000.0
2009-01-13 23:56:00,0.90885,0.9091,0.9086,0.90875,93000000.0
2009-01-13 23:57:00,0.9088,0.9089,0.9088,0.90885,46400000.0
2009-01-13 23:58:00,0.90885,0.90885,0.90865,0.9087,73200000.0
2009-01-13 23:59:00,0.9087,0.90885,0.90855,0.90885,59600000.0
2009-01-14 00:00:00,0.9089,0.909,0.90875,0.9088,30000000.0
2009-01-14 00:01:00,0.90885,0.9091,0.90885,0.9091,24000000.0
2009-01-14 00:02:00,0.9091,0.9091,0.9087,0.9087,24000000.0
2009-01-14 00:03:00,0.9088,0.90905,0.9088,0.90905,16000000.0
2009-01-14 00:04:00,0.909,0.909,0.9088,0.90885,22000000.0
2009-01-14 00:05:00,0.9088,0.90895,0.90855,0.9087,44000000.0
2009-01-14 00:06:00,0.9087,0.9088,0.90865,0.9088,28000000.0
2009-01-14 00:07:00,0.90875,0.90915,0.9087,0.909,38000000.0
2009-01-14 00:08:00,0.90895,0.90895,0.90835,0.90845,52800000.0
2009-01-14 00:09:00,0.90845,0.9085,0.90835,0.90835,77600000.0
2009-01-14 00:10:00,0.90825,0.90825,0.90785,0.9082,142200000.0
2009-01-14 00:11:00,0.9083,0.9083,0.9083,0.9083,38400000.0
2009-01-14 00:12:00,0.9083,0.9083,0.9083,0.9083,9600000.0
2009-01-14 00:13:00,0.9083,0.9083,0.90775,0.9083,10400000.0
2009-01-14 00:14:00,0.9083,0.9083,0.9083,0.9083,9600000.0
2009-01-14 00:15:00,0.9083,0.90855,0.9083,0.90855,68200000.0
2009-01-14 00:16:00,0.9086,0.9086,0.9083,0.90845,95800000.0
2009-01-14 00:17:00,0.9084,0.90855,0.9084,0.90855,72600000.0
2009-01-14 00:18:00,0.9085,0.90855,0.9085,0.90855,44800000.0
2009-01-14 00:19:00,0.9086,0.90985,0.90845,0.9087,172500000.0
2009-01-14 00:20:00,0.90865,0.90865,0.9086,0.90865,16800000.0
2009-01-14 00:21:00,0.9085,0.9085,0.9085,0.9085,35800000.0
2009-01-14 00:22:00,0.9085,0.9085,0.9085,0.9085,6000000.0
2009-01-14 00:23:00,0.9085,0.9085,0.90845,0.9085,12000000.0
2009-01-14 00:24:00,0.9085,0.9085,0.9085,0.9085,4000000.0
2009-01-14 00:25:00,0.90845,0.9085,0.90845,0.9085,4000000.0
2009-01-14 00:26:00,0.90845,0.9085,0.90805,0.90805,25000000.0
2009-01-14 00:27:00,0.90805,0.90805,0.90805,0.90805,14000000.0
2009-01-14 00:28:00,0.90805,0.9081,0.9074,0.9076,180600000.0
2009-01-14 00:29:00,0.90765,0.9078,0.90765,0.9078,32800000.0
2009-01-14 00:30:00,0.9078,0.908,0.9078,0.908,68000000.0
2009-01-14 00:31:00,0.908,0.90805,0.908,0.90805,56000000.0
2009-01-14 00:32:00,0.9081,0.9082,0.90785,0.9081,160400000.0
2009-01-14 00:33:00,0.90835,0.9086,0.90815,0.90815,124200000.0
2009-01-14 00:34:00,0.90815,0.90825,0.90815,0.9082,78600000.0
2009-01-14 00:35:00,0.90815,0.90825,0.9081,0.9082,132800000.0
2009-01-14 00:36:00,0.9082,0.9082,0.90805,0.9082,46000000.0
2009-01-14 00:37:00,0.9082,0.9082,0.90775,0.9078,51600000.0
2009-01-14 00:38:00,0.9078,0.9078,0.9078,0.9078,20600000.0
2009-01-14 00:39:00,0.9078,0.9078,0.9078,0.9078,6600000.0
2009-01-14 00:40:00,0.9078,0.90785,0.9078,0.90785,27800000.0
2009-01-14 00:41:00,0.9079,0.9079,0.9079,0.9079,15200000.0
2009-01-14 00:42:00,0.9079,0.90795,0.9079,0.90795,59800000.0
2009-01-14 00:43:00,0.90795,0.9082,0.90795,0.908,27200000.0
2009-01-14 00:44:00,0.90815,0.90815,0.90795,0.908,5800000.0
2009-01-14 00:45:00,0.908,0.908,0.908,0.908,2000000.0
2009-01-14 00:46:00,0.908,0.908,0.90795,0.90795,8600000.0
2009-01-14 00:47:00,0.908,0.9081,0.90795,0.90805,79800000.0
2009-01-14 00:48:00,0.90805,0.90805,0.90805,0.90805,2000000.0
2009-01-14 00:49:00,0.908,0.908,0.90795,0.90795,8000000.0
2009-01-14 00:50:00,0.9079,0.908,0.9079,0.908,51800000.0
2009-01-14 00:51:00,0.90805,0.9083,0.908,0.90805,28600000.0
2009-01-14 00:52:00,0.9081,0.9083,0.90805,0.9081,47800000.0
2009-01-14 00:53:00,0.9081,0.90835,0.9081,0.90835,43400000.0
2009-01-14 00:54:00,0.9084,0.90845,0.9083,0.9084,26000000.0
2009-01-14 00:55:00,0.90845,0.9085,0.90825,0.90825,89200000.0
2009-01-14 00:56:00,0.90825,0.90835,0.90825,0.90835,12000000.0
2009-01-14 00:57:00,0.90835,0.9084,0.9081,0.90815,21200000.0
2009-01-14 00:58:00,0.9082,0.90825,0.9082,0.90825,4000000.0
2009-01-14 00:59:00,0.90825,0.90825,0.90805,0.90805,36600000.0
2009-01-14 01:00:00,0.9081,0.9081,0.9081,0.9081,6400000.0
2009-01-14 01:01:00,0.9081,0.9081,0.908,0.908,33600000.0
2009-01-14 01:02:00,0.908,0.908,0.9079,0.9079,16000000.0
2009-01-14 01:03:00,0.9079,0.9079,0.9079,0.9079,12800000.0
2009-01-14 01:04:00,0.90785,0.90785,0.9078,0.9078,20800000.0
2009-01-14 01:05:00,0.9078,0.9078,0.9078,0.9078,5400000.0
2009-01-14 01:06:00,0.9078,0.9078,0.9078,0.9078,34400000.0
2009-01-14 01:07:00,0.9078,0.9078,0.9078,0.9078,5400000.0
2009-01-14 01:08:00,0.9078,0.9079,0.9078,0.9078,31800000.0
2009-01-14 01:09:00,0.9078,0.9078,0.9078,0.9078,16600000.0
2009-01-14 01:10:00,0.9078,0.9078,0.9078,0.9078,33000000.0
2009-01-14 01:11:00,0.9078,0.9078,0.9078,0.9078,7000000.0
2009-01-14 01:12:00,0.9078,0.9078,0.9078,0.9078,14800000.0
2009-01-14 01:13:00,0.9078,0.9078,0.9078,0.9078,11000000.0
2009-01-14 01:14:00,0.9078,0.9078,0.9078,0.9078,26000000.0
2009-01-14 01:15:00,0.9078,0.90785,0.9078,0.9078,16000000.0
2009-01-14 01:16:00,0.9079,0.9079,0.9078,0.9078,90400000.0
2009-01-14 01:17:00,0.9078,0.9078,0.9078,0.9078,8800000.0
2009-01-14 01:18:00,0.9078,0.9078,0.9078,0.9078,10600000.0
2009-01-14 01:19:00,0.9078,0.9078,0.9078,0.9078,16800000.0
2009-01-14 01:20:00,0.9078,0.90785,0.9078,0.9078,22400000.0
2009-01-14 01:21:00,0.9078,0.90785,0.9078,0.9078,31400000.0
2009-01-14 01:22:00,0.90785,0.9079,0.9078,0.9079,14200000.0
2009-01-14 01:23:00,0.90785,0.908,0.9078,0.90785,50400000.0
2009-01-14 01:24:00,0.90785,0.90805,0.9078,0.90805,79200000.0
2009-01-14 01:25:00,0.908,0.90805,0.908,0.90805,12000000.0
2009-01-14 01:26:00,0.9081,0.90845,0.9081,0.9081,119000000.0
2009-01-14 01:27:00,0.9081,0.9082,0.90795,0.9082,57000000.0
2009-01-14 01:28:00,0.9082,0.9082,0.9082,0.9082,6000000.0
2009-01-14 01:29:00,0.90835,0.9084,0.9082,0.90825,35400000.0
2009-01-14 01:30:00,0.90825,0.9083,0.9082,0.90825,17000000.0
2009-01-14 01:31:00,0.9082,0.90825,0.9082,0.90825,16600000.0
2009-01-14 01:32:00,0.9083,0.9083,0.9082,0.90825,15800000.0
2009-01-14 01:33:00,0.90835,0.90845,0.90835,0.90835,11200000.0
2009-01-14 01:34:00,0.9084,0.9084,0.908,0.90825,50400000.0
2009-01-14 01:35:00,0.90825,0.9085,0.9082,0.9083,251800000.0
2009-01-14 01:36:00,0.9083,0.9084,0.90825,0.90825,197800000.0
2009-01-14 01:37:00,0.9083,0.9083,0.90815,0.9082,45600000.0
2009-01-14 01:38:00,0.90815,0.90835,0.90805,0.90825,68400000.0
2009-01-14 01:39:00,0.90825,0.90845,0.90815,0.9082,107000000.0
2009-01-14 01:40:00,0.90815,0.90825,0.9079,0.9079,84000000.0
2009-01-14 01:41:00,0.9079,0.9079,0.9078,0.9079,78800000.0
2009-01-14 01:42:00,0.9079,0.908,0.9078,0.9078,95200000.0
2009-01-14 01:43:00,0.9078,0.908,0.9078,0.908,63000000.0
2009-01-14 01:44:00,0.908,0.90855,0.908,0.90855,30400000.0
2009-01-14 01:45:00,0.90855,0.90865,0.90845,0.90865,26800000.0
2009-01-14 01:46:00,0.9086,0.90875,0.9082,0.90825,126000000.0
2009-01-14 01:47:00,0.90825,0.9085,0.90815,0.9084,42400000.0
2009-01-14 01:48:00,0.9084,0.9084,0.9079,0.908,290600000.0
2009-01-14 01:49:00,0.908,0.90835,0.908,0.90825,41000000.0
2009-01-14 01:50:00,0.9083,0.90835,0.9082,0.9083,39000000.0
2009-01-14 01:51:00,0.9082,0.9084,0.9082,0.9084,47000000.0
2009-01-14 01:52:00,0.9083,0.90835,0.9083,0.90835,8000000.0
2009-01-14 01:53:00,0.90825,0.9084,0.9082,0.9084,117000000.0
2009-01-14 01:54:00,0.9084,0.9084,0.9084,0.9084,51200000.0
2009-01-14 01:55:00,0.9084,0.9088,0.9084,0.90865,56400000.0
2009-01-14 01:56:00,0.90865,0.909,0.90865,0.909,54800000.0
2009-01-14 01:57:00,0.90905,0.90915,0.90895,0.9091,62600000.0
2009-01-14 01:58:00,0.90905,0.9093,0.90895,0.90895,114200000.0
2009-01-14 01:59:00,0.90895,0.9092,0.90895,0.90915,134600000.0
2009-01-14 02:00:00,0.90915,0.90975,0.9091,0.90935,344600000.0
2009-01-14 02:01:00,0.90935,0.9095,0.90905,0.90905,138400000.0
2009-01-14 02:02:00,0.9091,0.9093,0.90905,0.90925,104400000.0
2009-01-14 02:03:00,0.9093,0.9094,0.90915,0.9092,97600000.0
2009-01-14 02:04:00,0.9092,0.9092,0.90905,0.90915,55200000.0
2009-01-14 02:05:00,0.90915,0.9095,0.90915,0.90945,225800000.0
2009-01-14 02:06:00,0.90945,0.9098,0.90945,0.9098,192600000.0
2009-01-14 02:07:00,0.90975,0.9098,0.90965,0.90965,145400000.0
2009-01-14 02:08:00,0.9096,0.9096,0.90945,0.9096,23200000.0
2009-01-14 02:09:00,0.9096,0.90965,0.9095,0.90965,24000000.0
2009-01-14 02:10:00,0.9096,0.9096,0.9093,0.90955,136000000.0
2009-01-14 02:11:00,0.90955,0.9098,0.9095,0.9096,173800000.0
2009-01-14 02:12:00,0.9096,0.90975,0.9095,0.9097,45600000.0
2009-01-14 02:13:00,0.9097,0.9098,0.9096,0.9096,83000000.0
2009-01-14 02:14:00,0.9096,0.9098,0.9096,0.9097,45600000.0
2009-01-14 02:15:00,0.90975,0.90975,0.9094,0.9094,79400000.0
2009-01-14 02:16:00,0.9094,0.90975,0.9094,0.9095,133800000.0
2009-01-14 02:17:00,0.9095,0.90965,0.9095,0.90965,87600000.0
2009-01-14 02:18:00,0.90965,0.90975,0.9096,0.90975,41600000.0
2009-01-14 02:19:00,0.90975,0.9098,0.90965,0.90975,249400001.0
2009-01-14 02:20:00,0.90975,0.9098,0.9097,0.90975,185400000.0
2009-01-14 02:21:00,0.90975,0.90995,0.90965,0.9097,280800000.0
2009-01-14 02:22:00,0.90965,0.9097,0.90955,0.90955,151800000.0
2009-01-14 02:23:00,0.90955,0.90965,0.90955,0.90965,54600000.0
2009-01-14 02:24:00,0.9096,0.90985,0.9096,0.9097,277200000.0
2009-01-14 02:25:00,0.90975,0.90985,0.90965,0.90965,118400000.0
2009-01-14 02:26:00,0.9097,0.90975,0.90955,0.9096,120600000.0
2009-01-14 02:27:00,0.9096,0.90985,0.90955,0.9096,68400000.0
2009-01-14 02:28:00,0.9096,0.9098,0.9096,0.9097,81200000.0
2009-01-14 02:29:00,0.90975,0.90975,0.9097,0.9097,102000000.0
2009-01-14 02:30:00,0.9097,0.9098,0.9096,0.9096,103800000.0
2009-01-14 02:31:00,0.90965,0.9097,0.90945,0.90945,130600000.0
2009-01-14 02:32:00,0.90945,0.90955,0.9094,0.9095,96400000.0
2009-01-14 02:33:00,0.90955,0.90955,0.90945,0.9095,37400000.0
2009-01-14 02:34:00,0.90955,0.9097,0.9095,0.9095,126800000.0
2009-01-14 02:35:00,0.90955,0.90955,0.9089,0.90925,146400000.0
2009-01-14 02:36:00,0.9093,0.9096,0.90925,0.9094,152800000.0
2009-01-14 02:37:00,0.9094,0.9096,0.9092,0.90925,83400000.0
2009-01-14 02:38:00,0.90935,0.90935,0.9093,0.90935,17800000.0
2009-01-14 02:39:00,0.90935,0.90935,0.90935,0.90935,12800000.0
2009-01-14 02:40:00,0.90935,0.9094,0.90925,0.90925,69000000.0
2009-01-14 02:41:00,0.90925,0.90935,0.90915,0.9092,120400000.0
2009-01-14 02:42:00,0.9092,0.9093,0.9091,0.9093,131200000.0
2009-01-14 02:43:00,0.9092,0.9093,0.9087,0.9087,144200000.0
2009-01-14 02:44:00,0.90885,0.9092,0.9088,0.9092,311200000.0
2009-01-14 02:45:00,0.9092,0.9093,0.9091,0.90925,127000000.0
2009-01-14 02:46:00,0.90925,0.9095,0.90925,0.9095,39200000.0
2009-01-14 02:47:00,0.9095,0.90955,0.90935,0.90935,51600000.0
2009-01-14 02:48:00,0.9093,0.90935,0.90925,0.9093,150000000.0
2009-01-14 02:49:00,0.9093,0.90945,0.90925,0.9094,62200000.0
2009-01-14 02:50:00,0.90945,0.9097,0.9094,0.9096,44400000.0
2009-01-14 02:51:00,0.9096,0.9098,0.90955,0.9097,156800000.0
2009-01-14 02:52:00,0.9097,0.90975,0.9097,0.9097,38000000.0
2009-01-14 02:53:00,0.90975,0.90985,0.90955,0.90965,198800000.0
2009-01-14 02:54:00,0.90965,0.9097,0.9094,0.9094,132000000.0
2009-01-14 02:55:00,0.9094,0.90955,0.90935,0.90945,125400000.0
2009-01-14 02:56:00,0.9094,0.9095,0.9094,0.9095,59800000.0
2009-01-14 02:57:00,0.90945,0.9096,0.90935,0.90935,109000000.0
2009-01-14 02:58:00,0.9094,0.9095,0.9094,0.9094,35600000.0
2009-01-14 02:59:00,0.90945,0.9098,0.9094,0.9094,123200000.0
2009-01-14 03:00:00,0.9094,0.9096,0.9094,0.90955,33400000.0
2009-01-14 03:01:00,0.9096,0.90965,0.9094,0.9094,17200000.0
2009-01-14 03:02:00,0.90945,0.90965,0.90935,0.9096,141200000.0
2009-01-14 03:03:00,0.9096,0.90995,0.9096,0.9097,140200000.0
2009-01-14 03:04:00,0.90965,0.91,0.90945,0.9098,170600000.0
2009-01-14 03:05:00,0.9098,0.91025,0.9098,0.90995,190200000.0
2009-01-14 03:06:00,0.90985,0.9099,0.9095,0.9095,172600000.0
2009-01-14 03:07:00,0.90955,0.90955,0.9092,0.90925,235600000.0
2009-01-14 03:08:00,0.90925,0.90945,0.9091,0.9091,328200000.0
2009-01-14 03:09:00,0.9091,0.90925,0.909,0.909,262600000.0
2009-01-14 03:10:00,0.90905,0.90915,0.9089,0.9089,144400000.0
2009-01-14 03:11:00,0.9089,0.9089,0.90875,0.90875,132200000.0
2009-01-14 03:12:00,0.9088,0.90915,0.9086,0.9091,208200000.0
2009-01-14 03:13:00,0.90915,0.90915,0.9088,0.90885,97600000.0
2009-01-14 03:14:00,0.9089,0.90895,0.90885,0.90895,60200000.0
2009-01-14 03:15:00,0.9089,0.90905,0.90875,0.9088,182200000.0
2009-01-14 03:16:00,0.9088,0.9089,0.90865,0.90875,244800000.0
2009-01-14 03:17:00,0.90865,0.9089,0.9084,0.90845,338000001.0
2009-01-14 03:18:00,0.9085,0.90875,0.9085,0.90875,119000000.0
2009-01-14 03:19:00,0.9088,0.90895,0.90865,0.90865,193000000.0
2009-01-14 03:20:00,0.9087,0.90885,0.9086,0.90885,117800000.0
2009-01-14 03:21:00,0.90885,0.90885,0.9087,0.9087,114000000.0
2009-01-14 03:22:00,0.9087,0.90885,0.9087,0.90885,84600000.0
2009-01-14 03:23:00,0.9089,0.909,0.9088,0.9089,141800000.0
2009-01-14 03:24:00,0.9089,0.90935,0.9089,0.9089,150400000.0
2009-01-14 03:25:00,0.909,0.90925,0.9089,0.9091,223600001.0
2009-01-14 03:26:00,0.9091,0.90955,0.909,0.909,246800000.0
2009-01-14 03:27:00,0.90905,0.90935,0.9089,0.90935,41000000.0
2009-01-14 03:28:00,0.90935,0.90935,0.90935,0.90935,7200000.0
2009-01-14 03:29:00,0.9093,0.9093,0.909,0.9091,161000000.0
2009-01-14 03:30:00,0.90915,0.9098,0.9091,0.9095,215800000.0
2009-01-14 03:31:00,0.90945,0.9097,0.9093,0.90945,260800000.0
2009-01-14 03:32:00,0.90945,0.90945,0.9091,0.9092,139800000.0
2009-01-14 03:33:00,0.9092,0.90935,0.909,0.90915,109600000.0
2009-01-14 03:34:00,0.90915,0.9093,0.909,0.909,130800000.0
2009-01-14 03:35:00,0.909,0.90905,0.9089,0.909,53600000.0
2009-01-14 03:36:00,0.909,0.9094,0.909,0.90925,127200000.0
2009-01-14 03:37:00,0.90925,0.90935,0.9092,0.90925,59800000.0
2009-01-14 03:38:00,0.9092,0.90935,0.9091,0.9093,223800000.0
2009-01-14 03:39:00,0.90925,0.90965,0.90925,0.9095,287400000.0
2009-01-14 03:40:00,0.90945,0.90945,0.90925,0.90945,212600000.0
2009-01-14 03:41:00,0.9094,0.9095,0.90925,0.90925,148200000.0
2009-01-14 03:42:00,0.90925,0.9093,0.9091,0.9091,65600000.0
2009-01-14 03:43:00,0.9091,0.9091,0.9091,0.9091,28200000.0
2009-01-14 03:44:00,0.9091,0.9092,0.909,0.9091,186400000.0
2009-01-14 03:45:00,0.9091,0.9092,0.90905,0.90915,194800000.0
2009-01-14 03:46:00,0.90915,0.90925,0.9091,0.9091,94800000.0
2009-01-14 03:47:00,0.90915,0.90925,0.90905,0.90905,111800000.0
2009-01-14 03:48:00,0.90915,0.9094,0.909,0.90935,205400000.0
2009-01-14 03:49:00,0.9093,0.9094,0.90915,0.90915,216200000.0
2009-01-14 03:50:00,0.9092,0.90935,0.90915,0.90935,29400000.0
2009-01-14 03:51:00,0.9094,0.9094,0.9091,0.9091,97999999.0
2009-01-14 03:52:00,0.9091,0.90945,0.9091,0.9091,248999999.0
2009-01-14 03:53:00,0.9091,0.9095,0.9091,0.9095,99400000.0
2009-01-14 03:54:00,0.9096,0.90985,0.90935,0.90975,57000000.0
2009-01-14 03:55:00,0.90985,0.90985,0.9093,0.9094,126200000.0
2009-01-14 03:56:00,0.90935,0.90935,0.909,0.9091,91800000.0
2009-01-14 03:57:00,0.9092,0.9093,0.909,0.9092,84000000.0
2009-01-14 03:58:00,0.9092,0.9094,0.9092,0.9093,17200000.0
2009-01-14 03:59:00,0.90925,0.9094,0.90905,0.9091,78800000.0
2009-01-14 04:00:00,0.90915,0.90925,0.9089,0.90905,99000000.0
2009-01-14 04:01:00,0.9091,0.9091,0.909,0.909,93400000.0
2009-01-14 04:02:00,0.909,0.90905,0.90895,0.90905,45000000.0
2009-01-14 04:03:00,0.90895,0.90905,0.9089,0.909,103800000.0
2009-01-14 04:04:00,0.909,0.90915,0.909,0.909,152200000.0
2009-01-14 04:05:00,0.909,0.90915,0.909,0.909,123400000.0
2009-01-14 04:06:00,0.909,0.909,0.909,0.909,69400000.0
2009-01-14 04:07:00,0.909,0.90905,0.909,0.90905,134800000.0
2009-01-14 04:08:00,0.90905,0.9091,0.9089,0.909,137400000.0
2009-01-14 04:09:00,0.909,0.909,0.90885,0.909,172800000.0
2009-01-14 04:10:00,0.909,0.90925,0.90895,0.90905,48800000.0
2009-01-14 04:11:00,0.90895,0.90905,0.90865,0.90885,96800000.0
2009-01-14 04:12:00,0.9088,0.90885,0.90845,0.9085,144400000.0
2009-01-14 04:13:00,0.9085,0.90875,0.90835,0.90875,183600000.0
2009-01-14 04:14:00,0.9087,0.9088,0.90845,0.9088,59400000.0
2009-01-14 04:15:00,0.9088,0.90885,0.9088,0.9088,14000000.0
2009-01-14 04:16:00,0.9086,0.9087,0.90838,0.90866,282800000.0
2009-01-14 04:17:00,0.9088,0.9089,0.9088,0.9089,21800000.0
2009-01-14 04:18:00,0.9089,0.90895,0.9088,0.9088,24400000.0
2009-01-14 04:19:00,0.9088,0.90885,0.9088,0.90885,2000000.0
2009-01-14 04:20:00,0.90889,0.90889,0.90859,0.90862,131600000.0
2009-01-14 04:21:00,0.90885,0.9089,0.9088,0.90885,9600000.0
2009-01-14 04:22:00,0.90895,0.909,0.9088,0.90885,40000000.0
2009-01-14 04:23:00,0.90885,0.90915,0.90885,0.90895,83200000.0
2009-01-14 04:24:00,0.90895,0.90905,0.90895,0.90905,60400000.0
2009-01-14 04:25:00,0.90905,0.90925,0.909,0.90925,35800000.0
2009-01-14 04:26:00,0.90925,0.90925,0.90885,0.909,39200000.0
2009-01-14 04:27:00,0.90905,0.9092,0.90905,0.90915,40000000.0
2009-01-14 04:28:00,0.9092,0.9092,0.909,0.9092,44200000.0
2009-01-14 04:29:00,0.9092,0.9092,0.909,0.9091,33400000.0
2009-01-14 04:30:00,0.9091,0.9092,0.9091,0.9091,19600000.0
2009-01-14 04:31:00,0.9091,0.9091,0.9088,0.90895,37600000.0
2009-01-14 04:32:00,0.90895,0.90895,0.9088,0.9088,45800000.0
2009-01-14 04:33:00,0.9088,0.9091,0.9088,0.9091,25800000.0
2009-01-14 04:34:00,0.9091,0.90935,0.909,0.9093,57000000.0
2009-01-14 04:35:00,0.90935,0.9094,0.9091,0.9091,34200000.0
2009-01-14 04:36:00,0.9091,0.9092,0.90885,0.9091,55800000.0
2009-01-14 04:37:00,0.9091,0.9091,0.9088,0.90895,86800000.0
2009-01-14 04:38:00,0.90895,0.90895,0.9088,0.90885,42000000.0
2009-01-14 04:39:00,0.9088,0.9088,0.9088,0.9088,15400000.0
2009-01-14 04:40:00,0.9088,0.9089,0.9088,0.9088,27200000.0
2009-01-14 04:41:00,0.9088,0.90885,0.9088,0.9088,19400000.0
2009-01-14 04:42:00,0.9088,0.90915,0.9088,0.90895,44400000.0
2009-01-14 04:43:00,0.90895,0.90895,0.90885,0.90885,13000000.0
2009-01-14 04:44:00,0.90885,0.9089,0.9088,0.9088,43400000.0
2009-01-14 04:45:00,0.90895,0.90895,0.9089,0.90895,20800000.0
2009-01-14 04:46:00,0.90895,0.909,0.9089,0.909,25800000.0
2009-01-14 04:47:00,0.909,0.9092,0.909,0.9092,12000000.0
2009-01-14 04:48:00,0.9092,0.9092,0.909,0.909,9000000.0
2009-01-14 04:49:00,0.90915,0.9093,0.90915,0.9093,38400000.0
2009-01-14 04:50:00,0.90935,0.9094,0.909,0.909,150400000.0
2009-01-14 04:51:00,0.90905,0.90905,0.9089,0.90895,75800000.0
2009-01-14 04:52:00,0.90895,0.9091,0.90895,0.9091,42400000.0
2009-01-14 04:53:00,0.90905,0.9091,0.9089,0.9089,74800000.0
2009-01-14 04:54:00,0.9089,0.909,0.9088,0.9088,84800000.0
2009-01-14 04:55:00,0.9088,0.90895,0.9088,0.9088,60200000.0
2009-01-14 04:56:00,0.9088,0.90885,0.9088,0.9088,24800000.0
2009-01-14 04:57:00,0.9088,0.90935,0.9088,0.9089,265200000.0
2009-01-14 04:58:00,0.9089,0.9093,0.90875,0.9092,215600000.0
2009-01-14 04:59:00,0.90915,0.9093,0.90885,0.90915,190000000.0
2009-01-14 05:00:00,0.90915,0.9097,0.9091,0.90945,130600000.0
2009-01-14 05:01:00,0.90945,0.90945,0.90905,0.90925,300000000.0
2009-01-14 05:02:00,0.9092,0.90925,0.90895,0.909,179200000.0
2009-01-14 05:03:00,0.90895,0.909,0.90865,0.9089,307800000.0
2009-01-14 05:04:00,0.9089,0.90915,0.9089,0.90905,224800000.0
2009-01-14 05:05:00,0.909,0.9093,0.909,0.90925,79800000.0
2009-01-14 05:06:00,0.9093,0.9093,0.909,0.90915,58000000.0
2009-01-14 05:07:00,0.9091,0.9091,0.909,0.909,41400000.0
2009-01-14 05:08:00,0.90895,0.90915,0.90885,0.90905,131400000.0
2009-01-14 05:09:00,0.9091,0.90935,0.90895,0.909,119200000.0
2009-01-14 05:10:00,0.90905,0.9094,0.90895,0.9093,44600000.0
2009-01-14 05:11:00,0.90935,0.90945,0.9091,0.9094,90400000.0
2009-01-14 05:12:00,0.9095,0.90985,0.90925,0.9094,201200000.0
2009-01-14 05:13:00,0.90945,0.90975,0.90935,0.9097,104000000.0
2009-01-14 05:14:00,0.90965,0.9097,0.90955,0.90965,33800000.0
2009-01-14 05:15:00,0.90965,0.91005,0.90965,0.90995,95200000.0
2009-01-14 05:16:00,0.90995,0.91,0.90985,0.90995,49400000.0
2009-01-14 05:17:00,0.90995,0.9101,0.9099,0.91005,200200000.0
2009-01-14 05:18:00,0.91005,0.9104,0.91,0.91025,227400000.0
2009-01-14 05:19:00,0.91025,0.9105,0.91015,0.9105,323600000.0
2009-01-14 05:20:00,0.9104,0.91095,0.91035,0.9107,408700002.0
2009-01-14 05:21:00,0.91075,0.9108,0.91055,0.9106,210200000.0
2009-01-14 05:22:00,0.9106,0.9106,0.90995,0.91015,228600000.0
2009-01-14 05:23:00,0.9102,0.9107,0.90995,0.9107,234400000.0
2009-01-14 05:24:00,0.9107,0.91075,0.9105,0.91055,105400000.0
2009-01-14 05:25:00,0.9105,0.91085,0.91,0.9105,395400000.0
2009-01-14 05:26:00,0.9105,0.9108,0.91035,0.91065,213000000.0
2009-01-14 05:27:00,0.9105,0.9106,0.91035,0.9105,189800000.0
2009-01-14 05:28:00,0.9106,0.9106,0.90985,0.90985,295799999.0
2009-01-14 05:29:00,0.90975,0.9102,0.90975,0.90995,273600000.0
2009-01-14 05:30:00,0.90995,0.91035,0.90995,0.91015,266399999.0
2009-01-14 05:31:00,0.9102,0.91035,0.9101,0.9103,196600000.0
2009-01-14 05:32:00,0.91025,0.91025,0.91015,0.91015,228000000.0
2009-01-14 05:33:00,0.91015,0.9103,0.91,0.91005,207600000.0
2009-01-14 05:34:00,0.91005,0.9102,0.9099,0.91015,278000000.0
2009-01-14 05:35:00,0.91015,0.91035,0.9101,0.9102,170200000.0
2009-01-14 05:36:00,0.91025,0.91035,0.9101,0.91035,230200000.0
2009-01-14 05:37:00,0.91008,0.91019,0.90999,0.90999,185800000.0
2009-01-14 05:38:00,0.9103,0.91045,0.9103,0.9104,80200000.0
2009-01-14 05:39:00,0.91035,0.9104,0.91025,0.9103,185600000.0
2009-01-14 05:40:00,0.9103,0.91035,0.90995,0.9102,349800000.0
2009-01-14 05:41:00,0.9102,0.91025,0.90985,0.91025,219600000.0
2009-01-14 05:42:00,0.9102,0.91045,0.91005,0.91005,71600000.0
2009-01-14 05:43:00,0.91,0.91005,0.91,0.91005,103400000.0
2009-01-14 05:44:00,0.91005,0.9101,0.91005,0.9101,43600000.0
2009-01-14 05:45:00,0.9101,0.9102,0.9101,0.9102,104000000.0
2009-01-14 05:46:00,0.91015,0.9104,0.9101,0.91035,212000000.0
2009-01-14 05:47:00,0.91035,0.9105,0.9103,0.91045,115200000.0
2009-01-14 05:48:00,0.91045,0.91045,0.91015,0.9102,83600000.0
2009-01-14 05:49:00,0.91025,0.91025,0.91,0.91,88000000.0
2009-01-14 05:50:00,0.91005,0.91015,0.91005,0.9101,82800000.0
2009-01-14 05:51:00,0.9101,0.91045,0.9101,0.91045,76600000.0
2009-01-14 05:52:00,0.9104,0.91045,0.9101,0.9104,222600000.0
2009-01-14 05:53:00,0.91045,0.91055,0.91035,0.9104,160400000.0
2009-01-14 05:54:00,0.9104,0.911,0.91035,0.911,163200000.0
2009-01-14 05:55:00,0.911,0.911,0.9108,0.9108,157600000.0
2009-01-14 05:56:00,0.91075,0.91085,0.91055,0.91075,107800000.0
2009-01-14 05:57:00,0.91075,0.91115,0.91065,0.9111,135600000.0
2009-01-14 05:58:00,0.9111,0.91125,0.9109,0.911,247000000.0
2009-01-14 05:59:00,0.91095,0.9112,0.91075,0.9111,134600000.0
2009-01-14 06:00:00,0.9111,0.91125,0.9111,0.9112,102600000.0
2009-01-14 06:01:00,0.9112,0.91135,0.91095,0.91095,199600001.0
2009-01-14 06:02:00,0.911,0.911,0.91095,0.911,18200000.0
2009-01-14 06:03:00,0.911,0.911,0.911,0.911,4600000.0
2009-01-14 06:04:00,0.911,0.911,0.91095,0.911,19200000.0
2009-01-14 06:05:00,0.911,0.9113,0.91095,0.91105,224600000.0
2009-01-14 06:06:00,0.911,0.91105,0.91085,0.91095,220200000.0
2009-01-14 06:07:00,0.9109,0.9111,0.91085,0.911,85800000.0
2009-01-14 06:08:00,0.911,0.91125,0.91085,0.91085,116200000.0
2009-01-14 06:09:00,0.91085,0.9112,0.9108,0.9112,192200000.0
2009-01-14 06:10:00,0.9112,0.91125,0.91095,0.911,129000000.0
2009-01-14 06:11:00,0.911,0.9111,0.9109,0.91095,196800000.0
2009-01-14 06:12:00,0.91095,0.911,0.91095,0.911,42600000.0
2009-01-14 06:13:00,0.911,0.91105,0.9108,0.9109,127000000.0
2009-01-14 06:14:00,0.91095,0.91115,0.91095,0.91115,137000000.0
2009-01-14 06:15:00,0.91125,0.91125,0.91095,0.91105,72000000.0
2009-01-14 06:16:00,0.91105,0.9111,0.911,0.91105,113000000.0
2009-01-14 06:17:00,0.9111,0.91125,0.9109,0.9112,108600000.0
2009-01-14 06:18:00,0.9112,0.91135,0.911,0.91115,157200000.0
2009-01-14 06:19:00,0.9112,0.9115,0.911,0.91105,190200000.0
2009-01-14 06:20:00,0.9111,0.9112,0.911,0.911,147400000.0
2009-01-14 06:21:00,0.91105,0.91135,0.91105,0.91125,101000000.0
2009-01-14 06:22:00,0.9113,0.91145,0.9113,0.91135,144600000.0
2009-01-14 06:23:00,0.91135,0.9114,0.9113,0.91135,197000000.0
2009-01-14 06:24:00,0.9113,0.9114,0.9113,0.9114,26800000.0
2009-01-14 06:25:00,0.91145,0.91145,0.91135,0.91145,36399999.0
2009-01-14 06:26:00,0.91145,0.91145,0.9114,0.91145,30800000.0
2009-01-14 06:27:00,0.91145,0.9116,0.91145,0.91145,53200000.0
2009-01-14 06:28:00,0.91155,0.9118,0.9115,0.91165,122200000.0
2009-01-14 06:29:00,0.9117,0.9118,0.91165,0.91175,65200000.0
2009-01-14 06:30:00,0.9117,0.91175,0.91155,0.91175,79600000.0
2009-01-14 06:31:00,0.91175,0.91185,0.9115,0.9115,109200000.0
2009-01-14 06:32:00,0.9116,0.91175,0.91085,0.91095,259199999.0
2009-01-14 06:33:00,0.91105,0.91115,0.91095,0.91105,76200000.0
2009-01-14 06:34:00,0.91105,0.91105,0.9109,0.9109,79600000.0
2009-01-14 06:35:00,0.9109,0.91125,0.9109,0.911,204200000.0
2009-01-14 06:36:00,0.91105,0.91125,0.91105,0.9112,51400000.0
2009-01-14 06:37:00,0.91125,0.9114,0.91125,0.91125,93200000.0
2009-01-14 06:38:00,0.9112,0.9112,0.911,0.911,77800000.0
2009-01-14 06:39:00,0.911,0.9111,0.9109,0.91105,83800000.0
2009-01-14 06:40:00,0.911,0.9114,0.911,0.9111,128600000.0
2009-01-14 06:41:00,0.91125,0.9113,0.9111,0.91125,85400000.0
2009-01-14 06:42:00,0.91125,0.91125,0.91095,0.91095,164999999.0
2009-01-14 06:43:00,0.911,0.9111,0.9109,0.91105,138799999.0
2009-01-14 06:44:00,0.91105,0.91115,0.91095,0.91105,184600000.0
2009-01-14 06:45:00,0.91115,0.9112,0.911,0.9111,189999999.0
2009-01-14 06:46:00,0.9111,0.9112,0.9109,0.91105,183400000.0
2009-01-14 06:47:00,0.911,0.91115,0.91095,0.9111,33200000.0
2009-01-14 06:48:00,0.9111,0.91115,0.9109,0.9111,85600000.0
2009-01-14 06:49:00,0.911,0.9111,0.911,0.91105,39600000.0
2009-01-14 06:50:00,0.91105,0.91115,0.911,0.91115,71600000.0
2009-01-14 06:51:00,0.9111,0.9111,0.911,0.911,21000000.0
2009-01-14 06:52:00,0.9108,0.91094,0.91066,0.91094,329400000.0
2009-01-14 06:53:00,0.911,0.911,0.9104,0.9105,61000000.0
2009-01-14 06:54:00,0.91055,0.9109,0.91035,0.91065,356000001.0
2009-01-14 06:55:00,0.91065,0.91085,0.91065,0.9108,83200000.0
2009-01-14 06:56:00,0.9108,0.9109,0.9108,0.9108,23600000.0
2009-01-14 06:57:00,0.9109,0.9109,0.9107,0.91075,225600000.0
2009-01-14 06:58:00,0.9107,0.91085,0.9107,0.9108,110200000.0
2009-01-14 06:59:00,0.9107,0.9109,0.9107,0.91085,150800000.0
2009-01-14 07:00:00,0.9108,0.911,0.9108,0.9109,96200000.0
2009-01-14 07:01:00,0.9109,0.91115,0.9107,0.9107,319200000.0
2009-01-14 07:02:00,0.9107,0.9108,0.9107,0.9107,131200000.0
2009-01-14 07:03:00,0.91075,0.91075,0.91065,0.9107,88200000.0
2009-01-14 07:04:00,0.9107,0.91075,0.9098,0.91055,202200000.0
2009-01-14 07:05:00,0.91055,0.91065,0.90985,0.9102,196800000.0
2009-01-14 07:06:00,0.9102,0.9102,0.90965,0.91005,296999999.0
2009-01-14 07:07:00,0.91005,0.9103,0.90985,0.9103,223400000.0
2009-01-14 07:08:00,0.9103,0.91035,0.91,0.9103,169600000.0
2009-01-14 07:09:00,0.9103,0.9107,0.90995,0.91025,198400000.0
2009-01-14 07:10:00,0.9103,0.91065,0.9103,0.91065,41800000.0
2009-01-14 07:11:00,0.91065,0.9109,0.9105,0.9106,246600000.0
2009-01-14 07:12:00,0.91065,0.91065,0.9103,0.91035,158000000.0
2009-01-14 07:13:00,0.9104,0.91045,0.91025,0.91025,196400000.0
2009-01-14 07:14:00,0.9102,0.9103,0.9102,0.91025,171200000.0
2009-01-14 07:15:00,0.91025,0.9109,0.9102,0.91075,366600000.0
2009-01-14 07:16:00,0.91085,0.91085,0.9104,0.9107,106600000.0
2009-01-14 07:17:00,0.9107,0.9107,0.9104,0.9105,116600000.0
2009-01-14 07:18:00,0.9105,0.9105,0.91015,0.91025,85200000.0
2009-01-14 07:19:00,0.91025,0.91025,0.9102,0.91025,21800000.0
2009-01-14 07:20:00,0.91015,0.9104,0.91015,0.9102,130199999.0
2009-01-14 07:21:00,0.9102,0.91055,0.9102,0.91035,153600000.0
2009-01-14 07:22:00,0.91035,0.91045,0.9103,0.9103,72400000.0
2009-01-14 07:23:00,0.9103,0.9103,0.91025,0.91025,58200000.0
2009-01-14 07:24:00,0.91025,0.91025,0.91025,0.91025,60600000.0
2009-01-14 07:25:00,0.91025,0.91025,0.9102,0.91025,108800000.0
2009-01-14 07:26:00,0.9102,0.91025,0.9101,0.9101,172600000.0
2009-01-14 07:27:00,0.9101,0.9102,0.91005,0.91005,148000000.0
2009-01-14 07:28:00,0.91005,0.9103,0.91005,0.91025,158599999.0
2009-01-14 07:29:00,0.9103,0.9104,0.9102,0.9103,105000000.0
2009-01-14 07:30:00,0.9103,0.9105,0.91025,0.91035,101000000.0
2009-01-14 07:31:00,0.91035,0.91035,0.91,0.91,101200000.0
2009-01-14 07:32:00,0.90995,0.91005,0.90985,0.9099,123000000.0
2009-01-14 07:33:00,0.9099,0.90995,0.90945,0.90985,126000000.0
2009-01-14 07:34:00,0.90985,0.91005,0.9096,0.90985,249600000.0
2009-01-14 07:35:00,0.90995,0.91005,0.9094,0.9096,479800001.0
2009-01-14 07:36:00,0.9096,0.9098,0.9094,0.9097,493999999.0
2009-01-14 07:37:00,0.9097,0.9099,0.9095,0.90975,247800000.0
2009-01-14 07:38:00,0.9098,0.9099,0.9095,0.9096,179199999.0
2009-01-14 07:39:00,0.9096,0.9098,0.9096,0.90965,96000000.0
2009-01-14 07:40:00,0.9097,0.9099,0.90965,0.90985,52600000.0
2009-01-14 07:41:00,0.9099,0.9099,0.9096,0.9097,65200000.0
2009-01-14 07:42:00,0.9096,0.90995,0.90955,0.9098,238000000.0
2009-01-14 07:43:00,0.9097,0.91005,0.90965,0.90965,152200000.0
2009-01-14 07:44:00,0.90965,0.9098,0.9096,0.90975,180800000.0
2009-01-14 07:45:00,0.9098,0.9098,0.9095,0.9096,128400000.0
2009-01-14 07:46:00,0.90975,0.9099,0.90975,0.90975,159400000.0
2009-01-14 07:47:00,0.90975,0.90985,0.90975,0.90975,114000000.0
2009-01-14 07:48:00,0.90975,0.91055,0.90975,0.91055,170600000.0
2009-01-14 07:49:00,0.91055,0.91055,0.91005,0.91005,132200000.0
2009-01-14 07:50:00,0.9102,0.9102,0.91,0.91005,115200000.0
2009-01-14 07:51:00,0.91005,0.91005,0.90965,0.90975,261599998.0
2009-01-14 07:52:00,0.90975,0.90975,0.9095,0.9096,173200000.0
2009-01-14 07:53:00,0.9096,0.9098,0.9096,0.9098,37600000.0
2009-01-14 07:54:00,0.90975,0.90975,0.90965,0.90975,72600000.0
2009-01-14 07:55:00,0.9098,0.9103,0.9098,0.90995,357200000.0
2009-01-14 07:56:00,0.9101,0.91035,0.9099,0.91,266200000.0
2009-01-14 07:57:00,0.9101,0.9102,0.91,0.91015,115200000.0
2009-01-14 07:58:00,0.9101,0.9103,0.90995,0.9103,210000000.0
2009-01-14 07:59:00,0.9102,0.9102,0.9098,0.91,315800000.0
2009-01-14 08:00:00,0.91,0.91045,0.91,0.91025,316400000.0
2009-01-14 08:01:00,0.91025,0.9104,0.91015,0.9104,187200000.0
2009-01-14 08:02:00,0.9104,0.9107,0.9104,0.91055,146000000.0
2009-01-14 08:03:00,0.9106,0.9106,0.91045,0.9105,132600000.0
2009-01-14 08:04:00,0.9105,0.9107,0.91045,0.9106,186200000.0
2009-01-14 08:05:00,0.91065,0.91085,0.9106,0.91065,309000000.0
2009-01-14 08:06:00,0.91065,0.91075,0.91055,0.9106,181800000.0
2009-01-14 08:07:00,0.9106,0.91075,0.91025,0.9107,202400000.0
2009-01-14 08:08:00,0.91065,0.91095,0.9103,0.9104,513000000.0
2009-01-14 08:09:00,0.91055,0.91065,0.91035,0.9104,211400000.0
2009-01-14 08:10:00,0.9104,0.91075,0.91035,0.91065,162800000.0
2009-01-14 08:11:00,0.91065,0.9108,0.91035,0.91055,261400000.0
2009-01-14 08:12:00,0.91055,0.9107,0.91005,0.91015,337200000.0
2009-01-14 08:13:00,0.91015,0.9103,0.9101,0.91015,234800000.0
2009-01-14 08:14:00,0.9102,0.91035,0.91005,0.9101,245400000.0
2009-01-14 08:15:00,0.9101,0.9103,0.91005,0.91025,251200000.0
2009-01-14 08:16:00,0.9103,0.9104,0.91015,0.91035,197800000.0
2009-01-14 08:17:00,0.9103,0.9106,0.9099,0.91045,253200000.0
2009-01-14 08:18:00,0.91045,0.91075,0.91045,0.91075,80000000.0
2009-01-14 08:19:00,0.91075,0.91085,0.91065,0.9107,129200000.0
2009-01-14 08:20:00,0.9107,0.91085,0.91045,0.91045,138200000.0
2009-01-14 08:21:00,0.91045,0.911,0.91035,0.9108,175600000.0
2009-01-14 08:22:00,0.91075,0.9108,0.91045,0.91045,164600000.0
2009-01-14 08:23:00,0.9105,0.91095,0.9105,0.9107,128000000.0
2009-01-14 08:24:00,0.9107,0.91095,0.9107,0.9109,65600000.0
2009-01-14 08:25:00,0.911,0.91105,0.91075,0.91075,117400000.0
2009-01-14 08:26:00,0.9108,0.9109,0.9106,0.91065,135800000.0
2009-01-14 08:27:00,0.9106,0.91105,0.91045,0.91095,201800000.0
2009-01-14 08:28:00,0.9109,0.9111,0.91065,0.91065,183200000.0
2009-01-14 08:29:00,0.91065,0.91075,0.9105,0.9105,240600000.0
2009-01-14 08:30:00,0.9105,0.9109,0.9104,0.91075,200800000.0
2009-01-14 08:31:00,0.91075,0.9108,0.91065,0.9108,58600000.0
2009-01-14 08:32:00,0.9108,0.9108,0.91065,0.91075,33200000.0
2009-01-14 08:33:00,0.9107,0.91085,0.9107,0.91075,15400000.0
2009-01-14 08:34:00,0.9109,0.9109,0.9106,0.9106,66200000.0
2009-01-14 08:35:00,0.91065,0.9108,0.9106,0.9106,60000000.0
2009-01-14 08:36:00,0.91055,0.9106,0.9103,0.9103,32200000.0
2009-01-14 08:37:00,0.91025,0.91045,0.91,0.91035,102800000.0
2009-01-14 08:38:00,0.91045,0.9107,0.91025,0.9103,53800000.0
2009-01-14 08:39:00,0.9103,0.91035,0.91005,0.9101,136400000.0
2009-01-14 08:40:00,0.90995,0.91035,0.9098,0.9103,185500000.0
2009-01-14 08:41:00,0.9103,0.9104,0.91025,0.9104,127000000.0
2009-01-14 08:42:00,0.9104,0.9104,0.91025,0.91025,92800000.0
2009-01-14 08:43:00,0.91025,0.9103,0.9101,0.9102,151800000.0
2009-01-14 08:44:00,0.9102,0.9102,0.91005,0.9102,64400000.0
2009-01-14 08:45:00,0.9102,0.9102,0.9102,0.9102,40000000.0
2009-01-14 08:46:00,0.9102,0.9102,0.9102,0.9102,42000000.0
2009-01-14 08:47:00,0.9102,0.9102,0.91005,0.9102,97600000.0
2009-01-14 08:48:00,0.9102,0.9102,0.91005,0.9102,129300000.0
2009-01-14 08:49:00,0.9102,0.9102,0.9102,0.9102,66000000.0
2009-01-14 08:50:00,0.9102,0.9102,0.9102,0.9102,32000000.0
2009-01-14 08:51:00,0.9102,0.9102,0.9102,0.9102,34000000.0
2009-01-14 08:52:00,0.9102,0.91035,0.91005,0.9102,172400000.0
2009-01-14 08:53:00,0.91025,0.91025,0.9101,0.9102,163000000.0
2009-01-14 08:54:00,0.9102,0.9102,0.91005,0.9102,148800000.0
2009-01-14 08:55:00,0.9102,0.9102,0.9102,0.9102,54000000.0
2009-01-14 08:56:00,0.9102,0.9102,0.9102,0.9102,34000000.0
2009-01-14 08:57:00,0.9102,0.9103,0.9101,0.9102,300800000.0
2009-01-14 08:58:00,0.91025,0.91035,0.9102,0.91025,143800000.0
2009-01-14 08:59:00,0.91025,0.91045,0.9102,0.9104,112200000.0
2009-01-14 09:00:00,0.91045,0.91045,0.91025,0.9103,148200000.0
2009-01-14 09:01:00,0.9102,0.9104,0.90995,0.91035,182100000.0
2009-01-14 09:02:00,0.9104,0.91045,0.91025,0.9103,98200000.0
2009-01-14 09:03:00,0.9103,0.9104,0.9101,0.91025,176800000.0
2009-01-14 09:04:00,0.91035,0.9104,0.9103,0.9104,108200000.0
2009-01-14 09:05:00,0.91045,0.9106,0.91035,0.9104,139800000.0
2009-01-14 09:06:00,0.91035,0.9105,0.9103,0.9105,57600000.0
2009-01-14 09:07:00,0.9105,0.91055,0.9104,0.9105,104200000.0
2009-01-14 09:08:00,0.91045,0.91075,0.91045,0.91075,89600000.0
2009-01-14 09:09:00,0.9106,0.9108,0.91055,0.9107,116200000.0
2009-01-14 09:10:00,0.9106,0.9107,0.91035,0.9104,150800000.0
2009-01-14 09:11:00,0.9104,0.91085,0.91035,0.9107,190000000.0
2009-01-14 09:12:00,0.9107,0.911,0.9107,0.9107,163600000.0
2009-01-14 09:13:00,0.91065,0.9108,0.91065,0.9108,72600000.0
2009-01-14 09:14:00,0.91075,0.9108,0.9106,0.9106,50200000.0
2009-01-14 09:15:00,0.91055,0.91065,0.9105,0.9106,97000000.0
2009-01-14 09:16:00,0.9106,0.9107,0.9101,0.9107,211600000.0
2009-01-14 09:17:00,0.9107,0.91075,0.91025,0.91025,263400001.0
2009-01-14 09:18:00,0.9103,0.9103,0.9101,0.9102,249000000.0
2009-01-14 09:19:00,0.9102,0.9103,0.90985,0.9103,306600000.0
2009-01-14 09:20:00,0.91025,0.91035,0.91015,0.9103,149800000.0
2009-01-14 09:21:00,0.9102,0.9105,0.9102,0.91035,231600000.0
2009-01-14 09:22:00,0.9103,0.9106,0.9103,0.9105,172200000.0
2009-01-14 09:23:00,0.9105,0.9105,0.9101,0.91035,180400000.0
2009-01-14 09:24:00,0.9103,0.91035,0.90995,0.90995,276700000.0
2009-01-14 09:25:00,0.9099,0.90995,0.90915,0.90945,232200000.0
2009-01-14 09:26:00,0.90945,0.90955,0.90925,0.90945,265600000.0
2009-01-14 09:27:00,0.90945,0.9096,0.90945,0.90955,152400000.0
2009-01-14 09:28:00,0.9096,0.91015,0.9096,0.9101,208800000.0
2009-01-14 09:29:00,0.9101,0.91015,0.9098,0.90995,137400000.0
2009-01-14 09:30:00,0.9099,0.91005,0.9099,0.9099,198000000.0
2009-01-14 09:31:00,0.9099,0.91005,0.9099,0.91005,111800000.0
2009-01-14 09:32:00,0.91005,0.9104,0.91,0.91025,208200000.0
2009-01-14 09:33:00,0.9102,0.9105,0.9101,0.91045,162400000.0
2009-01-14 09:34:00,0.9105,0.91095,0.91035,0.9106,254900000.0
2009-01-14 09:35:00,0.9105,0.9109,0.91045,0.9108,155000000.0
2009-01-14 09:36:00,0.9108,0.91085,0.9108,0.9108,130200000.0
2009-01-14 09:37:00,0.9108,0.91085,0.91045,0.9105,132400000.0
2009-01-14 09:38:00,0.91055,0.9108,0.9105,0.9106,186800000.0
2009-01-14 09:39:00,0.9106,0.91095,0.91055,0.91095,113400000.0
2009-01-14 09:40:00,0.911,0.91135,0.911,0.91115,120800000.0
2009-01-14 09:41:00,0.9112,0.9112,0.9107,0.9107,34600000.0
2009-01-14 09:42:00,0.9107,0.9108,0.9105,0.91055,174400000.0
2009-01-14 09:43:00,0.91055,0.91065,0.91025,0.9106,213800000.0
2009-01-14 09:44:00,0.91065,0.9108,0.91025,0.91025,325400000.0
2009-01-14 09:45:00,0.91025,0.9108,0.9102,0.9106,261200000.0
2009-01-14 09:46:00,0.9106,0.9109,0.91045,0.9108,334000000.0
2009-01-14 09:47:00,0.9108,0.9114,0.9108,0.9109,276800000.0
2009-01-14 09:48:00,0.9109,0.9111,0.91065,0.9108,285600000.0
2009-01-14 09:49:00,0.91085,0.9113,0.9108,0.91115,245000000.0
2009-01-14 09:50:00,0.9112,0.91125,0.91055,0.9107,301800000.0
2009-01-14 09:51:00,0.91065,0.91075,0.9105,0.9105,250800000.0
2009-01-14 09:52:00,0.91045,0.9107,0.91045,0.91045,199800000.0
2009-01-14 09:53:00,0.9105,0.91055,0.91025,0.91025,150600000.0
2009-01-14 09:54:00,0.91025,0.91025,0.91015,0.91015,105200000.0
2009-01-14 09:55:00,0.9102,0.9102,0.9099,0.91,151800000.0
2009-01-14 09:56:00,0.91005,0.91025,0.91,0.91005,250200000.0
2009-01-14 09:57:00,0.9101,0.9105,0.9101,0.9102,215800000.0
2009-01-14 09:58:00,0.91015,0.91015,0.90975,0.91,231000000.0
2009-01-14 09:59:00,0.90995,0.91,0.9096,0.9098,231600000.0
2009-01-14 10:00:00,0.90975,0.91,0.90965,0.9097,370600000.0
2009-01-14 10:01:00,0.9097,0.90975,0.90915,0.9092,255600000.0
2009-01-14 10:02:00,0.9092,0.90945,0.9092,0.9093,310600000.0
2009-01-14 10:03:00,0.90925,0.90925,0.90865,0.90865,288400000.0
2009-01-14 10:04:00,0.90865,0.90915,0.90865,0.90885,338600000.0
2009-01-14 10:05:00,0.90885,0.90895,0.9086,0.9086,274600000.0
2009-01-14 10:06:00,0.9086,0.9089,0.90855,0.90865,274200000.0
2009-01-14 10:07:00,0.9087,0.9087,0.90835,0.9084,258800000.0
2009-01-14 10:08:00,0.90835,0.9084,0.90825,0.90835,265000000.0
2009-01-14 10:09:00,0.9084,0.90865,0.90835,0.90865,212200000.0
2009-01-14 10:10:00,0.90865,0.90895,0.90865,0.90875,319400000.0
2009-01-14 10:11:00,0.9087,0.90875,0.90825,0.90845,306800000.0
2009-01-14 10:12:00,0.9084,0.9085,0.9082,0.90835,241200000.0
2009-01-14 10:13:00,0.9084,0.9086,0.90825,0.90825,327400000.0
2009-01-14 10:14:00,0.9082,0.9082,0.9078,0.908,271400000.0
2009-01-14 10:15:00,0.908,0.9084,0.908,0.9082,324500000.0
2009-01-14 10:16:00,0.9082,0.9082,0.9063,0.9063,387860000.0
2009-01-14 10:17:00,0.90625,0.9065,0.9062,0.9064,382200000.0
2009-01-14 10:18:00,0.9064,0.907,0.90625,0.9069,338600000.0
2009-01-14 10:19:00,0.9069,0.907,0.9066,0.9066,204000000.0
2009-01-14 10:20:00,0.9066,0.90665,0.90615,0.9062,260000000.0
2009-01-14 10:21:00,0.90625,0.9067,0.90625,0.90665,254800000.0
2009-01-14 10:22:00,0.90665,0.9067,0.9063,0.9063,218800000.0
2009-01-14 10:23:00,0.9063,0.90645,0.9062,0.9063,379800001.0
2009-01-14 10:24:00,0.9063,0.90655,0.90625,0.9063,336000000.0
2009-01-14 10:25:00,0.90625,0.9068,0.90625,0.90665,431200000.0
2009-01-14 10:26:00,0.90665,0.9069,0.9066,0.90685,260400000.0
2009-01-14 10:27:00,0.90685,0.907,0.9068,0.9068,149400000.0
2009-01-14 10:28:00,0.90685,0.9069,0.9065,0.9067,307200000.0
2009-01-14 10:29:00,0.9067,0.90675,0.9065,0.9066,178000000.0
2009-01-14 10:30:00,0.9066,0.9067,0.9062,0.90635,234000000.0
2009-01-14 10:31:00,0.9063,0.90635,0.90615,0.90625,168000000.0
2009-01-14 10:32:00,0.9063,0.90635,0.90615,0.9062,149800000.0
2009-01-14 10:33:00,0.9062,0.90635,0.9061,0.9061,168200000.0
2009-01-14 10:34:00,0.90605,0.9062,0.9055,0.90605,161200000.0
2009-01-14 10:35:00,0.906,0.906,0.90545,0.90555,260800000.0
2009-01-14 10:36:00,0.90555,0.90565,0.9054,0.90555,216000000.0
2009-01-14 10:37:00,0.90555,0.90555,0.905,0.9052,315000000.0
2009-01-14 10:38:00,0.9052,0.90535,0.90505,0.9052,131000000.0
2009-01-14 10:39:00,0.90505,0.90525,0.9049,0.905,214000000.0
2009-01-14 10:40:00,0.905,0.905,0.9027,0.9035,447319000.0
2009-01-14 10:41:00,0.90345,0.90395,0.9028,0.9029,440000000.0
2009-01-14 10:42:00,0.90285,0.9036,0.90265,0.9035,322200000.0
2009-01-14 10:43:00,0.9035,0.90365,0.9032,0.90345,339000000.0
2009-01-14 10:44:00,0.90335,0.90345,0.903,0.9031,357000000.0
2009-01-14 10:45:00,0.9031,0.9031,0.9026,0.90275,260200000.0
2009-01-14 10:46:00,0.90275,0.90275,0.9012,0.90185,366000000.0
2009-01-14 10:47:00,0.9019,0.90265,0.90185,0.9025,240200000.0
2009-01-14 10:48:00,0.9025,0.9029,0.9021,0.90215,326000000.0
2009-01-14 10:49:00,0.90215,0.90285,0.90205,0.90285,383500000.0
2009-01-14 10:50:00,0.9028,0.9031,0.9027,0.90295,250560000.0
2009-01-14 10:51:00,0.903,0.90325,0.9029,0.90305,216200000.0
2009-01-14 10:52:00,0.9031,0.9037,0.9031,0.9035,157800000.0
2009-01-14 10:53:00,0.9035,0.90355,0.9033,0.90335,138800000.0
2009-01-14 10:54:00,0.90335,0.9036,0.90335,0.90355,208200000.0
2009-01-14 10:55:00,0.90355,0.90385,0.90355,0.90375,175000000.0
2009-01-14 10:56:00,0.90375,0.9043,0.9037,0.9042,265800000.0
2009-01-14 10:57:00,0.90425,0.90515,0.90415,0.90495,382800000.0
2009-01-14 10:58:00,0.90495,0.9052,0.90475,0.9048,281800000.0
2009-01-14 10:59:00,0.90475,0.90495,0.90465,0.90485,230800000.0
2009-01-14 11:00:00,0.9049,0.90505,0.90445,0.90465,249400000.0
2009-01-14 11:01:00,0.90465,0.9047,0.9041,0.9041,292200000.0
2009-01-14 11:02:00,0.9042,0.90455,0.9038,0.90445,245800000.0
2009-01-14 11:03:00,0.90435,0.9045,0.90405,0.90425,237600000.0
2009-01-14 11:04:00,0.90425,0.90435,0.90385,0.90405,233200000.0
2009-01-14 11:05:00,0.90415,0.90415,0.9037,0.90395,273800000.0
2009-01-14 11:06:00,0.90395,0.9046,0.90385,0.9046,260800000.0
2009-01-14 11:07:00,0.90455,0.9047,0.90435,0.9047,213200000.0
2009-01-14 11:08:00,0.90475,0.906,0.90475,0.90595,388800000.0
2009-01-14 11:09:00,0.9059,0.90595,0.90545,0.90555,373400000.0
2009-01-14 11:10:00,0.9056,0.9057,0.9053,0.9057,357800000.0
2009-01-14 11:11:00,0.90575,0.90595,0.90555,0.90585,376200000.0
2009-01-14 11:12:00,0.90585,0.90665,0.9058,0.90625,444800000.0
2009-01-14 11:13:00,0.9062,0.90685,0.9062,0.9066,392200000.0
2009-01-14 11:14:00,0.9066,0.9074,0.90655,0.9073,331200000.0
2009-01-14 11:15:00,0.9073,0.9073,0.9068,0.9069,311000000.0
2009-01-14 11:16:00,0.9069,0.90725,0.90685,0.9072,362200000.0
2009-01-14 11:17:00,0.9072,0.90775,0.9072,0.90775,269200000.0
2009-01-14 11:18:00,0.90775,0.9082,0.90775,0.9078,251700000.0
2009-01-14 11:19:00,0.9077,0.9077,0.90745,0.90755,223000000.0
2009-01-14 11:20:00,0.90755,0.9077,0.90745,0.90755,165800000.0
2009-01-14 11:21:00,0.90755,0.90755,0.90735,0.9074,181800000.0
2009-01-14 11:22:00,0.9074,0.9079,0.9074,0.9078,156800000.0
2009-01-14 11:23:00,0.9078,0.9079,0.90765,0.9079,272400000.0
2009-01-14 11:24:00,0.9079,0.9081,0.90755,0.9081,341400000.0
2009-01-14 11:25:00,0.9081,0.9081,0.90745,0.9075,276800000.0
2009-01-14 11:26:00,0.9075,0.90775,0.9075,0.9076,264600000.0
2009-01-14 11:27:00,0.9076,0.9077,0.90735,0.90735,208999999.0
2009-01-14 11:28:00,0.90735,0.90745,0.9072,0.90745,303000000.0
2009-01-14 11:29:00,0.90745,0.9078,0.90735,0.9077,138400000.0
2009-01-14 11:30:00,0.9077,0.9078,0.9073,0.90765,348200000.0
2009-01-14 11:31:00,0.90765,0.9081,0.9076,0.90775,367000000.0
2009-01-14 11:32:00,0.9077,0.9078,0.9072,0.9073,331800000.0
2009-01-14 11:33:00,0.90725,0.90725,0.90665,0.9069,347600000.0
2009-01-14 11:34:00,0.90695,0.9072,0.9067,0.907,377200000.0
2009-01-14 11:35:00,0.90705,0.90705,0.90655,0.90695,366800000.0
2009-01-14 11:36:00,0.9069,0.9069,0.90645,0.90685,307400000.0
2009-01-14 11:37:00,0.9068,0.90685,0.90645,0.90685,351000000.0
2009-01-14 11:38:00,0.90685,0.90735,0.9065,0.9073,444200000.0
2009-01-14 11:39:00,0.90725,0.9085,0.90725,0.9085,453000000.0
2009-01-14 11:40:00,0.90855,0.9091,0.90845,0.90865,441000000.0
2009-01-14 11:41:00,0.90865,0.90895,0.9085,0.90895,351800000.0
2009-01-14 11:42:00,0.90895,0.90975,0.90895,0.90975,293000000.0
2009-01-14 11:43:00,0.90965,0.91035,0.90965,0.91035,414800000.0
2009-01-14 11:44:00,0.9104,0.9106,0.90995,0.91,381800000.0
2009-01-14 11:45:00,0.90995,0.91035,0.90995,0.91025,257400000.0
2009-01-14 11:46:00,0.9103,0.9108,0.91025,0.9104,391400000.0
2009-01-14 11:47:00,0.9104,0.9108,0.9103,0.9107,281600000.0
2009-01-14 11:48:00,0.91065,0.91125,0.9106,0.911,239800000.0
2009-01-14 11:49:00,0.91095,0.9111,0.91075,0.9109,324200000.0
2009-01-14 11:50:00,0.9109,0.9109,0.90995,0.91015,292600000.0
2009-01-14 11:51:00,0.91025,0.91055,0.91,0.91,372200000.0
2009-01-14 11:52:00,0.91005,0.9106,0.90995,0.91035,237600000.0
2009-01-14 11:53:00,0.91035,0.9109,0.9103,0.9108,251400000.0
2009-01-14 11:54:00,0.91085,0.91105,0.91065,0.9108,236600000.0
2009-01-14 11:55:00,0.9108,0.91135,0.9106,0.91135,337200000.0
2009-01-14 11:56:00,0.9113,0.9123,0.911,0.9123,457600000.0
2009-01-14 11:57:00,0.9123,0.91235,0.9115,0.9115,292000000.0
2009-01-14 11:58:00,0.9115,0.9115,0.91105,0.9112,206800000.0
2009-01-14 11:59:00,0.91125,0.9113,0.91005,0.91005,264800000.0
2009-01-14 12:00:00,0.91005,0.9108,0.91005,0.91025,290400000.0
2009-01-14 12:01:00,0.9103,0.911,0.91025,0.91085,225400000.0
2009-01-14 12:02:00,0.91085,0.91185,0.91085,0.91175,225000000.0
2009-01-14 12:03:00,0.91175,0.91255,0.9117,0.91255,293200000.0
2009-01-14 12:04:00,0.9126,0.9127,0.91225,0.91245,343800000.0
2009-01-14 12:05:00,0.91245,0.91245,0.9118,0.9119,307400000.0
2009-01-14 12:06:00,0.9119,0.91195,0.9117,0.9117,211000000.0
2009-01-14 12:07:00,0.91175,0.91195,0.91105,0.9111,342400000.0
2009-01-14 12:08:00,0.91105,0.9111,0.91045,0.91045,364800000.0
2009-01-14 12:09:00,0.91045,0.91105,0.9104,0.91105,302000000.0
2009-01-14 12:10:00,0.91105,0.9112,0.9108,0.9109,294600000.0
2009-01-14 12:11:00,0.9109,0.911,0.9108,0.9108,440200000.0
2009-01-14 12:12:00,0.91085,0.91085,0.9105,0.9105,324400000.0
2009-01-14 12:13:00,0.9105,0.91055,0.91015,0.9105,301400000.0
2009-01-14 12:14:00,0.9105,0.9105,0.91,0.9101,313599999.0
2009-01-14 12:15:00,0.9101,0.91025,0.9101,0.91025,170400000.0
2009-01-14 12:16:00,0.91015,0.91055,0.91015,0.91055,146600000.0
2009-01-14 12:17:00,0.91055,0.9106,0.9102,0.91035,250200000.0
2009-01-14 12:18:00,0.9103,0.91055,0.90975,0.90975,267000000.0
2009-01-14 12:19:00,0.90975,0.90975,0.9094,0.90945,281400000.0
2009-01-14 12:20:00,0.90945,0.9095,0.90935,0.9094,251400000.0
2009-01-14 12:21:00,0.9095,0.9099,0.9095,0.9097,262000000.0
2009-01-14 12:22:00,0.90965,0.9097,0.9094,0.9096,167400000.0
2009-01-14 12:23:00,0.90965,0.9098,0.90955,0.9097,169000000.0
2009-01-14 12:24:00,0.90985,0.91005,0.9097,0.90995,338400000.0
2009-01-14 12:25:00,0.91,0.9101,0.9099,0.9099,186000000.0
2009-01-14 12:26:00,0.90995,0.91025,0.9099,0.91025,267800000.0
2009-01-14 12:27:00,0.91025,0.91035,0.91005,0.91005,237400000.0
2009-01-14 12:28:00,0.91005,0.91005,0.9099,0.9099,56200000.0
2009-01-14 12:29:00,0.9099,0.9099,0.90965,0.90965,191600000.0
2009-01-14 12:30:00,0.90965,0.91005,0.90965,0.91,230000000.0
2009-01-14 12:31:00,0.91,0.91045,0.9099,0.9102,264800000.0
2009-01-14 12:32:00,0.9102,0.9107,0.90995,0.9105,384800000.0
2009-01-14 12:33:00,0.9106,0.91115,0.91055,0.91115,307000000.0
2009-01-14 12:34:00,0.9112,0.9113,0.91095,0.91095,302500000.0
2009-01-14 12:35:00,0.91095,0.9112,0.91085,0.9112,324799999.0
2009-01-14 12:36:00,0.91125,0.9113,0.9106,0.9106,378300000.0
2009-01-14 12:37:00,0.91065,0.91095,0.9105,0.91095,252000000.0
2009-01-14 12:38:00,0.9109,0.91105,0.9109,0.91105,295200000.0
2009-01-14 12:39:00,0.911,0.91115,0.911,0.911,253400000.0
2009-01-14 12:40:00,0.911,0.911,0.9104,0.9104,284000000.0
2009-01-14 12:41:00,0.91045,0.91065,0.90985,0.90985,382600000.0
2009-01-14 12:42:00,0.90985,0.91035,0.90975,0.91035,362800000.0
2009-01-14 12:43:00,0.91035,0.9104,0.90985,0.90985,293600000.0
2009-01-14 12:44:00,0.90985,0.9099,0.90955,0.9099,277000000.0
2009-01-14 12:45:00,0.9099,0.9101,0.9095,0.9095,310600000.0
2009-01-14 12:46:00,0.90955,0.90955,0.9093,0.90935,232600000.0
2009-01-14 12:47:00,0.90935,0.9095,0.90905,0.90925,418200000.0
2009-01-14 12:48:00,0.9092,0.9093,0.90885,0.90885,292400000.0
2009-01-14 12:49:00,0.9088,0.9091,0.90875,0.90895,267600000.0
2009-01-14 12:50:00,0.909,0.9095,0.90895,0.90945,216200000.0
2009-01-14 12:51:00,0.90945,0.90965,0.90945,0.90945,251400000.0
2009-01-14 12:52:00,0.9095,0.90965,0.90945,0.90965,154600000.0
2009-01-14 12:53:00,0.9095,0.9098,0.90945,0.90975,364600000.0
2009-01-14 12:54:00,0.90965,0.90975,0.9095,0.90955,331600000.0
2009-01-14 12:55:00,0.90955,0.9098,0.90955,0.9098,177400000.0
2009-01-14 12:56:00,0.9098,0.90995,0.90945,0.9096,389600000.0
2009-01-14 12:57:00,0.9097,0.91,0.9097,0.90975,293200000.0
2009-01-14 12:58:00,0.90975,0.90985,0.90965,0.90975,221600000.0
2009-01-14 12:59:00,0.90975,0.90975,0.9097,0.90975,125200000.0
2009-01-14 13:00:00,0.90975,0.9099,0.9097,0.9098,167400000.0
2009-01-14 13:01:00,0.90975,0.9098,0.9094,0.90945,200400000.0
2009-01-14 13:02:00,0.90945,0.90965,0.90945,0.90965,79200000.0
2009-01-14 13:03:00,0.90965,0.90975,0.9096,0.9097,227200000.0
2009-01-14 13:04:00,0.9097,0.9097,0.9095,0.9095,173200000.0
2009-01-14 13:05:00,0.9095,0.9095,0.9093,0.9095,296400000.0
2009-01-14 13:06:00,0.9095,0.9095,0.90925,0.9094,211600000.0
2009-01-14 13:07:00,0.9094,0.9095,0.90905,0.9091,193600000.0
2009-01-14 13:08:00,0.9091,0.90915,0.9087,0.90875,142800000.0
2009-01-14 13:09:00,0.90875,0.909,0.90855,0.909,359000000.0
2009-01-14 13:10:00,0.909,0.9091,0.909,0.909,199800000.0
2009-01-14 13:11:00,0.909,0.90905,0.90855,0.90855,272600000.0
2009-01-14 13:12:00,0.90855,0.9089,0.9084,0.90885,437800000.0
2009-01-14 13:13:00,0.9088,0.90895,0.90865,0.9087,386200000.0
2009-01-14 13:14:00,0.9087,0.90895,0.90865,0.9088,341400000.0
2009-01-14 13:15:00,0.90895,0.9091,0.9085,0.90885,368900000.0
2009-01-14 13:16:00,0.9087,0.90925,0.9085,0.90905,337000000.0
2009-01-14 13:17:00,0.9092,0.90935,0.9092,0.9092,281400001.0
2009-01-14 13:18:00,0.9092,0.90965,0.9091,0.9096,355000000.0
2009-01-14 13:19:00,0.9096,0.91005,0.9096,0.91,383200000.0
2009-01-14 13:20:00,0.91,0.91015,0.9097,0.9098,362000000.0
2009-01-14 13:21:00,0.90975,0.90995,0.9096,0.90975,569000000.0
2009-01-14 13:22:00,0.90975,0.91005,0.90955,0.9099,392400000.0
2009-01-14 13:23:00,0.9098,0.9101,0.90965,0.9101,572500000.0
2009-01-14 13:24:00,0.90995,0.9101,0.9098,0.91005,189200000.0
2009-01-14 13:25:00,0.9098,0.90985,0.90955,0.9096,360000000.0
2009-01-14 13:26:00,0.90955,0.90955,0.9092,0.9092,345800000.0
2009-01-14 13:27:00,0.9092,0.90935,0.9086,0.9086,301200000.0
2009-01-14 13:28:00,0.90855,0.90855,0.90815,0.9082,203200000.0
2009-01-14 13:29:00,0.90825,0.90825,0.90745,0.90795,328000000.0
2009-01-14 13:30:00,0.90795,0.9081,0.9078,0.90795,159200000.0
2009-01-14 13:31:00,0.908,0.90805,0.9079,0.90805,216200000.0
2009-01-14 13:32:00,0.908,0.9082,0.908,0.90805,150800000.0
2009-01-14 13:33:00,0.90805,0.90815,0.90775,0.90785,456000000.0
2009-01-14 13:34:00,0.90785,0.90795,0.90755,0.9076,427000000.0
2009-01-14 13:35:00,0.90755,0.908,0.90755,0.90785,280400000.0
2009-01-14 13:36:00,0.90785,0.9084,0.90785,0.9084,333200000.0
2009-01-14 13:37:00,0.90835,0.9087,0.90825,0.90855,431200000.0
2009-01-14 13:38:00,0.90855,0.90895,0.9085,0.9088,206400000.0
2009-01-14 13:39:00,0.9088,0.90925,0.9088,0.90915,259800000.0
2009-01-14 13:40:00,0.9093,0.90935,0.90925,0.90935,170400000.0
2009-01-14 13:41:00,0.90935,0.90955,0.9093,0.9094,196600000.0
2009-01-14 13:42:00,0.9094,0.90965,0.90915,0.9094,191000000.0
2009-01-14 13:43:00,0.90935,0.9094,0.90925,0.9093,177400000.0
2009-01-14 13:44:00,0.9093,0.9094,0.90925,0.9094,157600000.0
2009-01-14 13:45:00,0.9094,0.9094,0.90935,0.9094,144400000.0
2009-01-14 13:46:00,0.90945,0.90945,0.9093,0.9094,191000000.0
2009-01-14 13:47:00,0.9094,0.90965,0.9094,0.9096,188000000.0
2009-01-14 13:48:00,0.90955,0.90965,0.9095,0.90965,209800000.0
2009-01-14 13:49:00,0.9096,0.91,0.9096,0.90975,255600000.0
2009-01-14 13:50:00,0.90965,0.90975,0.90955,0.90975,208600000.0
2009-01-14 13:51:00,0.90975,0.9098,0.90975,0.90975,131400000.0
2009-01-14 13:52:00,0.9097,0.90975,0.90955,0.9097,138600000.0
2009-01-14 13:53:00,0.9097,0.91005,0.90965,0.91,171600000.0
2009-01-14 13:54:00,0.9101,0.91025,0.91005,0.9101,319400000.0
2009-01-14 13:55:00,0.9101,0.9101,0.90975,0.90975,192200000.0
2009-01-14 13:56:00,0.90975,0.90995,0.90975,0.90995,331200000.0
2009-01-14 13:57:00,0.90995,0.91,0.90985,0.9099,211000000.0
2009-01-14 13:58:00,0.9099,0.9099,0.90965,0.90975,192000000.0
2009-01-14 13:59:00,0.90975,0.9101,0.90975,0.9101,252600000.0
2009-01-14 14:00:00,0.9101,0.91035,0.9101,0.9102,318800000.0
2009-01-14 14:01:00,0.9102,0.9102,0.90985,0.90995,233600000.0
2009-01-14 14:02:00,0.91,0.91,0.9097,0.9097,361600000.0
2009-01-14 14:03:00,0.9097,0.90995,0.90965,0.9099,200800000.0
2009-01-14 14:04:00,0.9099,0.9099,0.90965,0.9097,280200000.0
2009-01-14 14:05:00,0.9097,0.90985,0.9097,0.90975,153200000.0
2009-01-14 14:06:00,0.90975,0.9098,0.90955,0.90975,115000000.0
2009-01-14 14:07:00,0.9097,0.90985,0.90955,0.9097,147000000.0
2009-01-14 14:08:00,0.9097,0.9097,0.90945,0.90945,257800000.0
2009-01-14 14:09:00,0.90955,0.90955,0.90915,0.90915,203000000.0
2009-01-14 14:10:00,0.9092,0.90925,0.909,0.90915,190000000.0
2009-01-14 14:11:00,0.9092,0.9092,0.9089,0.9089,190200000.0
2009-01-14 14:12:00,0.9089,0.90895,0.9085,0.9089,243199999.0
2009-01-14 14:13:00,0.9089,0.9089,0.90865,0.9088,257400000.0
2009-01-14 14:14:00,0.9088,0.90925,0.90875,0.90905,173600000.0
2009-01-14 14:15:00,0.9091,0.90915,0.9088,0.90885,241800000.0
2009-01-14 14:16:00,0.90885,0.9089,0.90875,0.90875,243800000.0
2009-01-14 14:17:00,0.90875,0.90885,0.90825,0.90835,338200000.0
2009-01-14 14:18:00,0.9084,0.90875,0.9083,0.9083,342400000.0
2009-01-14 14:19:00,0.9085,0.9086,0.9083,0.90855,270600000.0
2009-01-14 14:20:00,0.90855,0.90915,0.90855,0.90885,316400000.0
2009-01-14 14:21:00,0.9088,0.909,0.90875,0.9089,190800000.0
2009-01-14 14:22:00,0.90895,0.90895,0.90865,0.90865,209400000.0
2009-01-14 14:23:00,0.90865,0.90895,0.9086,0.90895,196600000.0
2009-01-14 14:24:00,0.90895,0.90905,0.9089,0.90905,240400000.0
2009-01-14 14:25:00,0.909,0.90915,0.90875,0.90915,290600000.0
2009-01-14 14:26:00,0.9091,0.90985,0.9091,0.90985,259000000.0
2009-01-14 14:27:00,0.90985,0.9101,0.90955,0.90965,386600000.0
2009-01-14 14:28:00,0.90965,0.90965,0.90945,0.9096,214400000.0
2009-01-14 14:29:00,0.90965,0.90965,0.9091,0.9091,236800000.0
2009-01-14 14:30:00,0.90905,0.9095,0.909,0.909,390900000.0
2009-01-14 14:31:00,0.909,0.90945,0.909,0.9093,172400000.0
2009-01-14 14:32:00,0.9093,0.90935,0.9091,0.90915,276400000.0
2009-01-14 14:33:00,0.9091,0.90955,0.9091,0.90955,275400000.0
2009-01-14 14:34:00,0.9096,0.90965,0.90925,0.9095,370800000.0
2009-01-14 14:35:00,0.9095,0.90965,0.9094,0.90945,600800001.0
2009-01-14 14:36:00,0.90945,0.90965,0.9093,0.90935,256200000.0
2009-01-14 14:37:00,0.90935,0.90945,0.9091,0.9092,279600000.0
2009-01-14 14:38:00,0.9092,0.90935,0.90895,0.909,315400000.0
2009-01-14 14:39:00,0.909,0.9091,0.9089,0.909,269400000.0
2009-01-14 14:40:00,0.909,0.909,0.9089,0.90895,278400000.0
2009-01-14 14:41:00,0.90895,0.90905,0.90895,0.909,126400000.0
2009-01-14 14:42:00,0.909,0.9091,0.9089,0.90905,147800000.0
2009-01-14 14:43:00,0.90905,0.90905,0.90895,0.909,155000000.0
2009-01-14 14:44:00,0.90905,0.90905,0.9089,0.9089,100000000.0
2009-01-14 14:45:00,0.9089,0.909,0.9087,0.9087,145400000.0
2009-01-14 14:46:00,0.9087,0.90875,0.90845,0.9085,173800000.0
2009-01-14 14:47:00,0.90855,0.9087,0.90845,0.90845,177000000.0
2009-01-14 14:48:00,0.90845,0.9085,0.90785,0.90825,417600000.0
2009-01-14 14:49:00,0.90825,0.90875,0.90815,0.90865,157400000.0
2009-01-14 14:50:00,0.9086,0.90875,0.90825,0.9086,308800000.0
2009-01-14 14:51:00,0.9086,0.90895,0.9086,0.90895,382000000.0
2009-01-14 14:52:00,0.90895,0.90905,0.9088,0.9089,203600000.0
2009-01-14 14:53:00,0.9089,0.90895,0.90845,0.9085,424999999.0
2009-01-14 14:54:00,0.9085,0.9085,0.908,0.9084,441400000.0
2009-01-14 14:55:00,0.90835,0.9084,0.9077,0.9077,372800000.0
2009-01-14 14:56:00,0.9077,0.90805,0.90765,0.90775,434000000.0
2009-01-14 14:57:00,0.9078,0.90785,0.90745,0.90745,390600000.0
2009-01-14 14:58:00,0.90745,0.9078,0.90745,0.90775,361800000.0
2009-01-14 14:59:00,0.90775,0.9078,0.90705,0.9073,306600000.0
2009-01-14 15:00:00,0.90735,0.90755,0.90705,0.9072,331920000.0
2009-01-14 15:01:00,0.9072,0.90725,0.9069,0.90725,258100000.0
2009-01-14 15:02:00,0.9072,0.90785,0.9069,0.9078,493600000.0
2009-01-14 15:03:00,0.90775,0.90785,0.90755,0.90775,419999999.0
2009-01-14 15:04:00,0.90765,0.9077,0.9072,0.90725,334200000.0
2009-01-14 15:05:00,0.9072,0.90755,0.90695,0.90695,399000000.0
2009-01-14 15:06:00,0.90695,0.90755,0.9069,0.9074,395000000.0
2009-01-14 15:07:00,0.90745,0.9077,0.90735,0.9075,334400000.0
2009-01-14 15:08:00,0.9075,0.90765,0.90735,0.90765,402200000.0
2009-01-14 15:09:00,0.90765,0.9079,0.90765,0.90775,226800000.0
2009-01-14 15:10:00,0.9077,0.9077,0.90735,0.9076,432000000.0
2009-01-14 15:11:00,0.9076,0.9078,0.90715,0.9073,440200000.0
2009-01-14 15:12:00,0.9073,0.9082,0.9073,0.90795,442000000.0
2009-01-14 15:13:00,0.908,0.9082,0.90795,0.9082,344400000.0
2009-01-14 15:14:00,0.90815,0.9082,0.90785,0.90805,391200000.0
2009-01-14 15:15:00,0.90815,0.90835,0.908,0.9083,314000000.0
2009-01-14 15:16:00,0.9083,0.9083,0.9075,0.9075,450200000.0
2009-01-14 15:17:00,0.9075,0.90775,0.9075,0.9076,369400000.0
2009-01-14 15:18:00,0.9076,0.90765,0.9069,0.90695,345200000.0
2009-01-14 15:19:00,0.90695,0.9072,0.90695,0.9071,250600000.0
2009-01-14 15:20:00,0.9071,0.9072,0.907,0.90705,265800000.0
2009-01-14 15:21:00,0.907,0.907,0.9067,0.9069,161800000.0
2009-01-14 15:22:00,0.90685,0.9069,0.90665,0.9067,291400000.0
2009-01-14 15:23:00,0.9067,0.9068,0.90645,0.90655,273200000.0
2009-01-14 15:24:00,0.90655,0.90675,0.90645,0.9067,352600000.0
2009-01-14 15:25:00,0.90675,0.90675,0.9064,0.90665,346800000.0
2009-01-14 15:26:00,0.90665,0.90685,0.9066,0.90685,372000000.0
2009-01-14 15:27:00,0.9068,0.9069,0.9065,0.90665,369600000.0
2009-01-14 15:28:00,0.90665,0.90675,0.90645,0.9066,363800000.0
2009-01-14 15:29:00,0.90655,0.9068,0.90655,0.9067,261200000.0
2009-01-14 15:30:00,0.9067,0.90775,0.9066,0.90725,406600000.0
2009-01-14 15:31:00,0.9073,0.9074,0.90695,0.90725,352400000.0
2009-01-14 15:32:00,0.9072,0.9078,0.90715,0.90775,358800000.0
2009-01-14 15:33:00,0.9078,0.9078,0.9072,0.90745,417000000.0
2009-01-14 15:34:00,0.90745,0.90745,0.90685,0.90685,489800000.0
2009-01-14 15:35:00,0.90685,0.907,0.9063,0.9063,382600000.0
2009-01-14 15:36:00,0.9063,0.9063,0.90545,0.90615,460400000.0
2009-01-14 15:37:00,0.90605,0.9063,0.90415,0.9047,407000000.0
2009-01-14 15:38:00,0.9047,0.9047,0.90375,0.90395,467000000.0
2009-01-14 15:39:00,0.904,0.9043,0.90365,0.9041,529199999.0
2009-01-14 15:40:00,0.9042,0.9042,0.90315,0.9035,506000000.0
2009-01-14 15:41:00,0.9035,0.90405,0.90325,0.90375,483400000.0
2009-01-14 15:42:00,0.90375,0.90415,0.90355,0.904,465400000.0
2009-01-14 15:43:00,0.904,0.9046,0.90395,0.90455,470200000.0
2009-01-14 15:44:00,0.90445,0.905,0.90445,0.90495,482200000.0
2009-01-14 15:45:00,0.90495,0.90515,0.9049,0.905,619600000.0
2009-01-14 15:46:00,0.90495,0.90515,0.90475,0.9051,362400000.0
2009-01-14 15:47:00,0.9051,0.9055,0.90505,0.90545,229800000.0
2009-01-14 15:48:00,0.90545,0.9057,0.90525,0.90535,464600000.0
2009-01-14 15:49:00,0.90535,0.9054,0.90425,0.90425,483200000.0
2009-01-14 15:50:00,0.9042,0.9044,0.90375,0.90415,433000000.0
2009-01-14 15:51:00,0.90415,0.9043,0.9039,0.9039,510800000.0
2009-01-14 15:52:00,0.90385,0.90385,0.90365,0.9038,423200000.0
2009-01-14 15:53:00,0.9038,0.9038,0.9026,0.9026,484600000.0
2009-01-14 15:54:00,0.90245,0.90275,0.902,0.90255,402600001.0
2009-01-14 15:55:00,0.9026,0.9026,0.9021,0.9021,359000000.0
2009-01-14 15:56:00,0.9021,0.9022,0.9017,0.90215,344400000.0
2009-01-14 15:57:00,0.90215,0.90235,0.90195,0.9021,383200000.0
2009-01-14 15:58:00,0.9022,0.90225,0.90165,0.9022,430000000.0
2009-01-14 15:59:00,0.90205,0.90215,0.90155,0.9017,342400000.0
2009-01-14 16:00:00,0.9017,0.90215,0.9016,0.90215,376600000.0
2009-01-14 16:01:00,0.90215,0.90295,0.90215,0.90285,429000000.0
2009-01-14 16:02:00,0.9028,0.90285,0.9015,0.9018,317000000.0
2009-01-14 16:03:00,0.9018,0.902,0.9015,0.90185,364200000.0
2009-01-14 16:04:00,0.90185,0.90205,0.9015,0.9015,329600000.0
2009-01-14 16:05:00,0.9015,0.9015,0.9011,0.90125,230400000.0
2009-01-14 16:06:00,0.90125,0.9015,0.90115,0.9015,307200000.0
2009-01-14 16:07:00,0.9015,0.90175,0.9012,0.9013,303200000.0
2009-01-14 16:08:00,0.90125,0.902,0.9012,0.90175,283600000.0
2009-01-14 16:09:00,0.90175,0.902,0.9017,0.90195,132000000.0
2009-01-14 16:10:00,0.9019,0.9023,0.90185,0.9019,252800000.0
2009-01-14 16:11:00,0.9019,0.90235,0.9018,0.9021,242400000.0
2009-01-14 16:12:00,0.90215,0.9026,0.90215,0.9026,377200000.0
2009-01-14 16:13:00,0.9026,0.90265,0.90225,0.9025,359600000.0
2009-01-14 16:14:00,0.9025,0.9027,0.9024,0.9027,352600000.0
2009-01-14 16:15:00,0.9027,0.9027,0.90235,0.90235,286600000.0
2009-01-14 16:16:00,0.90235,0.9028,0.90235,0.90275,326600000.0
2009-01-14 16:17:00,0.90275,0.90295,0.90255,0.90255,336400000.0
2009-01-14 16:18:00,0.90255,0.90255,0.9022,0.9022,331200000.0
2009-01-14 16:19:00,0.90225,0.90255,0.9022,0.90235,326200000.0
2009-01-14 16:20:00,0.9023,0.9023,0.9018,0.90185,450600000.0
2009-01-14 16:21:00,0.9019,0.9019,0.90155,0.9018,333000000.0
2009-01-14 16:22:00,0.9018,0.90205,0.9018,0.9019,210200000.0
2009-01-14 16:23:00,0.90195,0.9021,0.90185,0.902,276800000.0
2009-01-14 16:24:00,0.902,0.90215,0.9019,0.902,447000001.0
2009-01-14 16:25:00,0.902,0.902,0.9016,0.9017,355200000.0
2009-01-14 16:26:00,0.9017,0.9019,0.90135,0.9015,413660000.0
2009-01-14 16:27:00,0.90145,0.90165,0.901,0.9014,411500000.0
2009-01-14 16:28:00,0.9014,0.9014,0.90075,0.90085,488600000.0
2009-01-14 16:29:00,0.9008,0.9008,0.90035,0.90065,416000000.0
2009-01-14 16:30:00,0.90065,0.9011,0.9006,0.90095,563400000.0
2009-01-14 16:31:00,0.90095,0.90095,0.9006,0.90075,279600000.0
2009-01-14 16:32:00,0.90075,0.90075,0.9005,0.90055,335800000.0
2009-01-14 16:33:00,0.90055,0.90095,0.90025,0.9003,381800000.0
2009-01-14 16:34:00,0.9003,0.9004,0.9002,0.9004,210800000.0
2009-01-14 16:35:00,0.9004,0.90045,0.90025,0.9003,383000000.0
2009-01-14 16:36:00,0.9003,0.9005,0.9002,0.9004,345200000.0
2009-01-14 16:37:00,0.9004,0.90075,0.9003,0.9006,372000000.0
2009-01-14 16:38:00,0.90055,0.90055,0.9002,0.90025,239400000.0
2009-01-14 16:39:00,0.9003,0.9007,0.90025,0.9006,376000000.0
2009-01-14 16:40:00,0.90055,0.90055,0.90025,0.9004,534200000.0
2009-01-14 16:41:00,0.9004,0.9004,0.9,0.9,388000000.0
2009-01-14 16:42:00,0.9,0.9003,0.9,0.9002,326800000.0
2009-01-14 16:43:00,0.9002,0.90045,0.90005,0.90035,384200000.0
2009-01-14 16:44:00,0.90035,0.9004,0.89965,0.8999,395600000.0
2009-01-14 16:45:00,0.8998,0.9,0.8997,0.8999,559000000.0
2009-01-14 16:46:00,0.8999,0.8999,0.8996,0.8998,594800000.0
2009-01-14 16:47:00,0.89975,0.9001,0.89975,0.9001,271600000.0
2009-01-14 16:48:00,0.90005,0.9007,0.90005,0.9006,332000000.0
2009-01-14 16:49:00,0.9006,0.90065,0.90035,0.9005,323600000.0
2009-01-14 16:50:00,0.9005,0.9005,0.89965,0.90025,409800000.0
2009-01-14 16:51:00,0.90025,0.90025,0.89995,0.9,500400000.0
2009-01-14 16:52:00,0.9,0.90025,0.89995,0.89995,634600001.0
2009-01-14 16:53:00,0.89995,0.9001,0.8999,0.90005,413000000.0
2009-01-14 16:54:00,0.90005,0.90015,0.8998,0.8999,376800000.0
2009-01-14 16:55:00,0.8999,0.9,0.8997,0.8997,459600000.0
2009-01-14 16:56:00,0.8997,0.89975,0.89925,0.8993,327400000.0
2009-01-14 16:57:00,0.89925,0.89935,0.89885,0.8991,380100000.0
2009-01-14 16:58:00,0.89905,0.89925,0.89865,0.89905,403000000.0
2009-01-14 16:59:00,0.89905,0.8992,0.89875,0.8988,385100000.0
2009-01-14 17:00:00,0.8988,0.8991,0.8984,0.8988,471000000.0
2009-01-14 17:01:00,0.8988,0.8989,0.8982,0.8984,399800000.0
2009-01-14 17:02:00,0.8984,0.8984,0.89815,0.89835,283400000.0
2009-01-14 17:03:00,0.89835,0.8992,0.89815,0.8992,409800000.0
2009-01-14 17:04:00,0.8992,0.8994,0.89905,0.89935,339900000.0
2009-01-14 17:05:00,0.89935,0.8998,0.8991,0.8998,351600000.0
2009-01-14 17:06:00,0.8998,0.8998,0.8988,0.8989,511600000.0
2009-01-14 17:07:00,0.899,0.899,0.89795,0.89805,580200000.0
2009-01-14 17:08:00,0.89805,0.8983,0.8977,0.8982,463600000.0
2009-01-14 17:09:00,0.8982,0.89825,0.8979,0.89815,402800000.0
2009-01-14 17:10:00,0.89815,0.89885,0.8981,0.89875,343000000.0
2009-01-14 17:11:00,0.89875,0.89905,0.89855,0.89895,291800000.0
2009-01-14 17:12:00,0.89895,0.89925,0.89885,0.89925,368800000.0
2009-01-14 17:13:00,0.89925,0.89945,0.8992,0.89935,357400000.0
2009-01-14 17:14:00,0.89935,0.90035,0.89915,0.90035,433600000.0
2009-01-14 17:15:00,0.9003,0.90065,0.90015,0.9006,312400000.0
2009-01-14 17:16:00,0.90055,0.90125,0.9004,0.90125,312000000.0
2009-01-14 17:17:00,0.90125,0.90125,0.9008,0.9008,352800000.0
2009-01-14 17:18:00,0.9008,0.90085,0.90065,0.9008,271800000.0
2009-01-14 17:19:00,0.90075,0.9011,0.90065,0.901,312800000.0
2009-01-14 17:20:00,0.90105,0.90135,0.90085,0.90115,340600000.0
2009-01-14 17:21:00,0.90105,0.90135,0.9009,0.90125,270800000.0
2009-01-14 17:22:00,0.90125,0.90135,0.90115,0.90125,246200000.0
2009-01-14 17:23:00,0.90125,0.90155,0.90125,0.9015,258600000.0
2009-01-14 17:24:00,0.90145,0.90225,0.90145,0.902,302600000.0
2009-01-14 17:25:00,0.90205,0.9022,0.9016,0.9022,379800000.0
2009-01-14 17:26:00,0.9022,0.9022,0.9019,0.90195,375600000.0
2009-01-14 17:27:00,0.90195,0.90215,0.90185,0.90185,391800000.0
2009-01-14 17:28:00,0.9019,0.9019,0.9015,0.9015,255200000.0
2009-01-14 17:29:00,0.9015,0.9016,0.9014,0.9015,178600000.0
2009-01-14 17:30:00,0.90145,0.90235,0.90145,0.90215,368600000.0
2009-01-14 17:31:00,0.9023,0.90295,0.9022,0.90285,325200000.0
2009-01-14 17:32:00,0.90285,0.90285,0.9025,0.90275,306200000.0
2009-01-14 17:33:00,0.9027,0.90275,0.9025,0.90275,217800000.0
2009-01-14 17:34:00,0.9027,0.9031,0.9025,0.90265,276400000.0
2009-01-14 17:35:00,0.9026,0.9026,0.90135,0.90185,384920000.0
2009-01-14 17:36:00,0.90185,0.90255,0.9018,0.90225,372000000.0
2009-01-14 17:37:00,0.9023,0.9023,0.902,0.9022,475800000.0
2009-01-14 17:38:00,0.9022,0.90225,0.90165,0.9019,319800000.0
2009-01-14 17:39:00,0.90185,0.90265,0.90185,0.9024,416200000.0
2009-01-14 17:40:00,0.9024,0.9029,0.90235,0.90285,317400000.0
2009-01-14 17:41:00,0.90285,0.9032,0.9028,0.9032,293000000.0
2009-01-14 17:42:00,0.9032,0.9039,0.9032,0.90365,372600000.0
2009-01-14 17:43:00,0.90355,0.90375,0.90345,0.90375,254200000.0
2009-01-14 17:44:00,0.90375,0.9039,0.9036,0.90375,280600000.0
2009-01-14 17:45:00,0.90375,0.90425,0.90375,0.9041,260000000.0
2009-01-14 17:46:00,0.90405,0.90415,0.9039,0.9039,140800000.0
2009-01-14 17:47:00,0.9039,0.9042,0.9036,0.9036,298600000.0
2009-01-14 17:48:00,0.9036,0.90375,0.9034,0.90345,272200000.0
2009-01-14 17:49:00,0.9034,0.9036,0.90335,0.9034,247400000.0
2009-01-14 17:50:00,0.9034,0.90355,0.90305,0.90335,301000000.0
2009-01-14 17:51:00,0.9033,0.9038,0.9031,0.9038,294200000.0
2009-01-14 17:52:00,0.9038,0.9041,0.90375,0.90405,266800000.0
2009-01-14 17:53:00,0.90405,0.90425,0.90395,0.90405,257000000.0
2009-01-14 17:54:00,0.904,0.9044,0.90395,0.9044,148200000.0
2009-01-14 17:55:00,0.9044,0.9045,0.90415,0.90415,106000000.0
2009-01-14 17:56:00,0.90415,0.9046,0.9041,0.9046,291200000.0
2009-01-14 17:57:00,0.9046,0.9049,0.90455,0.9048,272600000.0
2009-01-14 17:58:00,0.90475,0.9051,0.9047,0.9049,369860000.0
2009-01-14 17:59:00,0.90495,0.9051,0.9045,0.90475,392000000.0
2009-01-14 18:00:00,0.90475,0.90475,0.90305,0.90355,438400000.0
2009-01-14 18:01:00,0.9036,0.9036,0.90265,0.90265,375200000.0
2009-01-14 18:02:00,0.9027,0.9028,0.90165,0.902,423400000.0
2009-01-14 18:03:00,0.902,0.902,0.90165,0.90175,314200000.0
2009-01-14 18:04:00,0.90175,0.90225,0.90175,0.90225,263400000.0
2009-01-14 18:05:00,0.90225,0.90265,0.90215,0.90265,393200000.0
2009-01-14 18:06:00,0.90265,0.9027,0.90225,0.90225,348400000.0
2009-01-14 18:07:00,0.90225,0.90245,0.902,0.90245,378200000.0
2009-01-14 18:08:00,0.9024,0.90245,0.9023,0.9023,96200000.0
2009-01-14 18:09:00,0.9023,0.9023,0.90195,0.9021,246000000.0
2009-01-14 18:10:00,0.9021,0.90225,0.90205,0.9022,534200000.0
2009-01-14 18:11:00,0.9022,0.90245,0.90215,0.9022,210000000.0
2009-01-14 18:12:00,0.9022,0.9022,0.90175,0.90175,322600000.0
2009-01-14 18:13:00,0.90175,0.90185,0.90165,0.9018,200800000.0
2009-01-14 18:14:00,0.9018,0.90185,0.9017,0.90175,237800000.0
2009-01-14 18:15:00,0.90175,0.90215,0.90165,0.90215,255800000.0
2009-01-14 18:16:00,0.9022,0.90235,0.9021,0.90215,329800000.0
2009-01-14 18:17:00,0.9022,0.90225,0.902,0.9022,292000000.0
2009-01-14 18:18:00,0.9022,0.90255,0.9022,0.9025,309400000.0
2009-01-14 18:19:00,0.9025,0.90285,0.90235,0.9028,140400000.0
2009-01-14 18:20:00,0.90285,0.9029,0.90245,0.90245,230600000.0
2009-01-14 18:21:00,0.90245,0.90275,0.90245,0.9027,239200000.0
2009-01-14 18:22:00,0.90275,0.9028,0.90255,0.90255,160200000.0
2009-01-14 18:23:00,0.90255,0.9027,0.9025,0.90265,178600000.0
2009-01-14 18:24:00,0.9026,0.90275,0.9024,0.9026,135900000.0
2009-01-14 18:25:00,0.9027,0.9027,0.9025,0.9025,212200000.0
2009-01-14 18:26:00,0.9025,0.9028,0.9025,0.9028,168800000.0
2009-01-14 18:27:00,0.9028,0.90295,0.90265,0.90295,291600000.0
2009-01-14 18:28:00,0.90285,0.90285,0.9024,0.90265,226000000.0
2009-01-14 18:29:00,0.9027,0.9028,0.9024,0.90245,246800000.0
2009-01-14 18:30:00,0.90245,0.90255,0.90245,0.90255,118200000.0
2009-01-14 18:31:00,0.90255,0.90275,0.90255,0.9026,208800000.0
2009-01-14 18:32:00,0.90255,0.9027,0.90245,0.9025,201800000.0
2009-01-14 18:33:00,0.90245,0.9028,0.90245,0.9026,205200000.0
2009-01-14 18:34:00,0.9026,0.90275,0.90235,0.9024,201600000.0
2009-01-14 18:35:00,0.9024,0.9024,0.90205,0.9021,160400000.0
2009-01-14 18:36:00,0.9021,0.9022,0.9018,0.9022,208600000.0
2009-01-14 18:37:00,0.90215,0.9028,0.90215,0.90275,291600000.0
2009-01-14 18:38:00,0.90275,0.9028,0.90255,0.9028,260000000.0
2009-01-14 18:39:00,0.9028,0.9028,0.90205,0.9025,200400000.0
2009-01-14 18:40:00,0.9025,0.90285,0.9025,0.90265,269000000.0
2009-01-14 18:41:00,0.90265,0.9028,0.90255,0.90255,121600000.0
2009-01-14 18:42:00,0.90255,0.90265,0.9024,0.90265,258200000.0
2009-01-14 18:43:00,0.9027,0.9029,0.90255,0.90255,266800000.0
2009-01-14 18:44:00,0.90255,0.9026,0.9024,0.9025,165000000.0
2009-01-14 18:45:00,0.9025,0.90265,0.90215,0.9024,227800000.0
2009-01-14 18:46:00,0.9024,0.9024,0.9017,0.9018,278000000.0
2009-01-14 18:47:00,0.9018,0.90205,0.9018,0.90185,232200000.0
2009-01-14 18:48:00,0.9019,0.90195,0.9017,0.90195,240400000.0
2009-01-14 18:49:00,0.90195,0.9022,0.90165,0.9017,263600000.0
2009-01-14 18:50:00,0.90165,0.90195,0.9012,0.9018,358000000.0
2009-01-14 18:51:00,0.90185,0.90225,0.90165,0.90225,319800000.0
2009-01-14 18:52:00,0.9023,0.9027,0.9021,0.90215,285600000.0
2009-01-14 18:53:00,0.90225,0.90225,0.90185,0.9021,276600000.0
2009-01-14 18:54:00,0.9021,0.90215,0.9018,0.902,118600000.0
2009-01-14 18:55:00,0.90205,0.90215,0.90185,0.9019,163800000.0
2009-01-14 18:56:00,0.902,0.902,0.90185,0.9019,95400000.0
2009-01-14 18:57:00,0.9019,0.902,0.9013,0.9014,182800000.0
2009-01-14 18:58:00,0.9014,0.9014,0.9012,0.90135,82200000.0
2009-01-14 18:59:00,0.90135,0.90145,0.90135,0.90135,76800000.0
2009-01-14 19:00:00,0.90135,0.9018,0.9013,0.90155,132400000.0
2009-01-14 19:01:00,0.9016,0.90175,0.9016,0.9017,259200000.0
2009-01-14 19:02:00,0.9017,0.9017,0.9016,0.9016,111800000.0
2009-01-14 19:03:00,0.9016,0.9018,0.9016,0.9018,104200000.0
2009-01-14 19:04:00,0.9018,0.9021,0.9018,0.9021,122200000.0
2009-01-14 19:05:00,0.9021,0.90215,0.902,0.90205,75200000.0
2009-01-14 19:06:00,0.90205,0.90205,0.90185,0.9019,196400000.0
2009-01-14 19:07:00,0.90195,0.90195,0.9013,0.9016,180200000.0
2009-01-14 19:08:00,0.9016,0.9017,0.90155,0.90165,52400000.0
2009-01-14 19:09:00,0.90165,0.9019,0.90155,0.90185,121400000.0
2009-01-14 19:10:00,0.90185,0.9021,0.90175,0.9019,218600000.0
2009-01-14 19:11:00,0.90185,0.90195,0.9016,0.9018,239200000.0
2009-01-14 19:12:00,0.9018,0.90195,0.9016,0.9016,128000000.0
2009-01-14 19:13:00,0.90165,0.9019,0.90155,0.9019,230400000.0
2009-01-14 19:14:00,0.9019,0.9019,0.90175,0.90185,297200000.0
2009-01-14 19:15:00,0.90195,0.902,0.9013,0.90135,469000000.0
2009-01-14 19:16:00,0.90135,0.90135,0.901,0.901,388000000.0
2009-01-14 19:17:00,0.9011,0.90125,0.901,0.90115,195800000.0
2009-01-14 19:18:00,0.90115,0.90135,0.901,0.9012,382600000.0
2009-01-14 19:19:00,0.9012,0.90125,0.90115,0.9012,329400000.0
2009-01-14 19:20:00,0.90115,0.90205,0.90115,0.90185,533200000.0
2009-01-14 19:21:00,0.90195,0.902,0.90155,0.9019,456600000.0
2009-01-14 19:22:00,0.9019,0.9019,0.90145,0.9018,498000000.0
2009-01-14 19:23:00,0.9019,0.9023,0.90185,0.90225,473400000.0
2009-01-14 19:24:00,0.90235,0.90245,0.90225,0.90245,495600000.0
2009-01-14 19:25:00,0.90245,0.90265,0.90225,0.90265,479400000.0
2009-01-14 19:26:00,0.90265,0.9027,0.90255,0.90265,241000000.0
2009-01-14 19:27:00,0.9027,0.90275,0.9023,0.9025,466600000.0
2009-01-14 19:28:00,0.9025,0.90275,0.90245,0.90255,422600000.0
2009-01-14 19:29:00,0.9026,0.9027,0.9022,0.90225,189800000.0
2009-01-14 19:30:00,0.9023,0.90275,0.90225,0.90265,351200000.0
2009-01-14 19:31:00,0.9026,0.90275,0.9023,0.9025,252200000.0
2009-01-14 19:32:00,0.9025,0.90255,0.90225,0.9025,202000000.0
2009-01-14 19:33:00,0.90245,0.90265,0.9022,0.90235,290800000.0
2009-01-14 19:34:00,0.9024,0.90275,0.90235,0.90255,281200000.0
2009-01-14 19:35:00,0.90255,0.90255,0.9024,0.90255,41000000.0
2009-01-14 19:36:00,0.90255,0.90255,0.90215,0.90215,188400000.0
2009-01-14 19:37:00,0.9022,0.90225,0.9022,0.90225,120400000.0
2009-01-14 19:38:00,0.90225,0.90235,0.9019,0.9022,342400001.0
2009-01-14 19:39:00,0.9022,0.9023,0.90205,0.9022,257600000.0
2009-01-14 19:40:00,0.90225,0.90225,0.90195,0.90195,213200000.0
2009-01-14 19:41:00,0.90195,0.90205,0.9019,0.90195,201400000.0
2009-01-14 19:42:00,0.90195,0.90205,0.9014,0.9018,349000000.0
2009-01-14 19:43:00,0.9018,0.902,0.9018,0.902,130000000.0
2009-01-14 19:44:00,0.902,0.902,0.9018,0.9019,135000000.0
2009-01-14 19:45:00,0.9019,0.90215,0.9019,0.902,106800000.0
2009-01-14 19:46:00,0.902,0.902,0.9019,0.9019,160600000.0
2009-01-14 19:47:00,0.90195,0.90205,0.9018,0.9019,389200000.0
2009-01-14 19:48:00,0.9019,0.90195,0.9018,0.9019,128600000.0
2009-01-14 19:49:00,0.90205,0.9021,0.9019,0.90205,345799999.0
2009-01-14 19:50:00,0.9021,0.90215,0.902,0.90205,160600000.0
2009-01-14 19:51:00,0.90205,0.90265,0.90205,0.9025,469600000.0
2009-01-14 19:52:00,0.90255,0.9026,0.9024,0.9026,286600001.0
2009-01-14 19:53:00,0.9026,0.9026,0.90245,0.90245,87400000.0
2009-01-14 19:54:00,0.90235,0.90255,0.90225,0.90255,347800001.0
2009-01-14 19:55:00,0.90265,0.9028,0.9024,0.90275,252000000.0
2009-01-14 19:56:00,0.9028,0.9032,0.90265,0.9032,489800000.0
2009-01-14 19:57:00,0.9032,0.9037,0.9032,0.9037,169400000.0
2009-01-14 19:58:00,0.9037,0.90375,0.9035,0.9037,249800000.0
2009-01-14 19:59:00,0.90365,0.90375,0.90355,0.9037,540400000.0
2009-01-14 20:00:00,0.9037,0.9039,0.9035,0.9035,406800000.0
2009-01-14 20:01:00,0.9035,0.9037,0.9035,0.9037,123200000.0
2009-01-14 20:02:00,0.9037,0.90385,0.9037,0.9037,275200000.0
2009-01-14 20:03:00,0.9037,0.9037,0.9037,0.9037,7400000.0
2009-01-14 20:04:00,0.9037,0.9037,0.90335,0.9034,205000000.0
2009-01-14 20:05:00,0.9034,0.9034,0.9034,0.9034,155000000.0
2009-01-14 20:06:00,0.9034,0.9034,0.90285,0.90305,120600000.0
2009-01-14 20:07:00,0.90285,0.9029,0.9027,0.90275,251200000.0
2009-01-14 20:08:00,0.9028,0.9031,0.9028,0.9029,173000000.0
2009-01-14 20:09:00,0.90295,0.90315,0.9029,0.9031,298600000.0
2009-01-14 20:10:00,0.9031,0.90315,0.9028,0.9028,192200000.0
2009-01-14 20:11:00,0.9028,0.9029,0.9028,0.9029,229400000.0
2009-01-14 20:12:00,0.9029,0.90315,0.9028,0.90305,404000000.0
2009-01-14 20:13:00,0.90305,0.90315,0.90295,0.90295,365600000.0
2009-01-14 20:14:00,0.90295,0.9031,0.90295,0.90305,588799995.0
2009-01-14 20:15:00,0.903,0.90345,0.90285,0.9033,206400000.0
2009-01-14 20:16:00,0.90325,0.9036,0.90325,0.90355,245600000.0
2009-01-14 20:17:00,0.90355,0.90355,0.9031,0.9032,278400000.0
2009-01-14 20:18:00,0.9032,0.90335,0.9028,0.9029,257800000.0
2009-01-14 20:19:00,0.90285,0.90315,0.9027,0.9027,113000000.0
2009-01-14 20:20:00,0.9027,0.90285,0.90265,0.9027,208600000.0
2009-01-14 20:21:00,0.9027,0.9027,0.9018,0.9018,276400000.0
2009-01-14 20:22:00,0.90185,0.9022,0.9018,0.90215,373400000.0
2009-01-14 20:23:00,0.90215,0.90255,0.90205,0.9025,260399999.0
2009-01-14 20:24:00,0.9025,0.9025,0.9021,0.90235,138000000.0
2009-01-14 20:25:00,0.90235,0.90235,0.902,0.90225,140800000.0
2009-01-14 20:26:00,0.90215,0.9022,0.9019,0.9021,152600000.0
2009-01-14 20:27:00,0.90205,0.90245,0.90205,0.90245,188800000.0
2009-01-14 20:28:00,0.9025,0.9027,0.9023,0.9027,200800000.0
2009-01-14 20:29:00,0.9027,0.90275,0.90215,0.90225,266000000.0
2009-01-14 20:30:00,0.9023,0.9025,0.9023,0.9024,242800000.0
2009-01-14 20:31:00,0.90245,0.90255,0.90235,0.9024,354200000.0
2009-01-14 20:32:00,0.90235,0.90235,0.9019,0.9019,349800000.0
2009-01-14 20:33:00,0.90195,0.90195,0.9018,0.9019,107200000.0
2009-01-14 20:34:00,0.9019,0.90215,0.90165,0.9019,500600000.0
2009-01-14 20:35:00,0.9019,0.902,0.9017,0.9017,436200000.0
2009-01-14 20:36:00,0.9017,0.90185,0.9015,0.9018,289200000.0
2009-01-14 20:37:00,0.9018,0.90185,0.9016,0.90175,469400000.0
2009-01-14 20:38:00,0.9017,0.9019,0.90155,0.9018,352000000.0
2009-01-14 20:39:00,0.9018,0.90185,0.90145,0.9018,390600000.0
2009-01-14 20:40:00,0.9018,0.9021,0.90175,0.90195,384400000.0
2009-01-14 20:41:00,0.90195,0.902,0.90185,0.9019,376000000.0
2009-01-14 20:42:00,0.90195,0.902,0.90155,0.90175,393200000.0
2009-01-14 20:43:00,0.9018,0.90185,0.90165,0.90175,268999999.0
2009-01-14 20:44:00,0.90175,0.9019,0.90175,0.9019,278600000.0
2009-01-14 20:45:00,0.90195,0.90195,0.90175,0.90175,390000000.0
2009-01-14 20:46:00,0.90175,0.90185,0.90175,0.90185,134000000.0
2009-01-14 20:47:00,0.90185,0.90195,0.90175,0.90185,148400000.0
2009-01-14 20:48:00,0.90185,0.90185,0.9018,0.90185,253000000.0
2009-01-14 20:49:00,0.9019,0.902,0.9019,0.902,170000000.0
2009-01-14 20:50:00,0.902,0.9022,0.902,0.9021,239800000.0
2009-01-14 20:51:00,0.90215,0.9025,0.90205,0.90225,468200000.0
2009-01-14 20:52:00,0.90225,0.90235,0.90225,0.90225,231000000.0
2009-01-14 20:53:00,0.90225,0.90245,0.90225,0.90245,307200000.0
2009-01-14 20:54:00,0.90245,0.90245,0.90235,0.90235,80800000.0
2009-01-14 20:55:00,0.90235,0.90245,0.90215,0.9022,405800000.0
2009-01-14 20:56:00,0.9022,0.90225,0.9021,0.9021,131000000.0
2009-01-14 20:57:00,0.90225,0.90225,0.90205,0.90205,475600004.0
2009-01-14 20:58:00,0.9021,0.90215,0.90205,0.90215,223400000.0
2009-01-14 20:59:00,0.90215,0.90225,0.9021,0.9022,221200000.0
2009-01-14 21:00:00,0.9022,0.90225,0.902,0.90215,288600000.0
2009-01-14 21:01:00,0.90215,0.90215,0.90205,0.90205,260000000.0
2009-01-14 21:02:00,0.90205,0.9022,0.902,0.902,535000000.0
2009-01-14 21:03:00,0.902,0.90215,0.902,0.9021,269000000.0
2009-01-14 21:04:00,0.9021,0.9022,0.9018,0.9018,422400000.0
2009-01-14 21:05:00,0.90175,0.90195,0.90175,0.9019,142600000.0
2009-01-14 21:06:00,0.9019,0.9022,0.90185,0.9021,284600000.0
2009-01-14 21:07:00,0.90215,0.90215,0.90175,0.9019,261200000.0
2009-01-14 21:08:00,0.9019,0.90195,0.90175,0.9018,214200000.0
2009-01-14 21:09:00,0.9018,0.902,0.90175,0.90195,262200000.0
2009-01-14 21:10:00,0.90195,0.90215,0.9018,0.90215,352800000.0
2009-01-14 21:11:00,0.90215,0.90215,0.9018,0.90195,268200000.0
2009-01-14 21:12:00,0.9019,0.90225,0.9019,0.90205,265200000.0
2009-01-14 21:13:00,0.9021,0.9023,0.902,0.902,347600000.0
2009-01-14 21:14:00,0.902,0.9023,0.90195,0.90205,402800000.0
2009-01-14 21:15:00,0.90205,0.90225,0.90205,0.90215,225400000.0
2009-01-14 21:16:00,0.90215,0.90235,0.90215,0.9023,357600000.0
2009-01-14 21:17:00,0.9023,0.9023,0.902,0.902,337400000.0
2009-01-14 21:18:00,0.902,0.90235,0.902,0.9021,324800000.0
2009-01-14 21:19:00,0.9021,0.9025,0.90205,0.9024,157600000.0
2009-01-14 21:20:00,0.9024,0.90245,0.902,0.9022,147600000.0
2009-01-14 21:21:00,0.9021,0.90245,0.90205,0.9024,351200000.0
2009-01-14 21:22:00,0.9024,0.9024,0.9023,0.9024,69400000.0
2009-01-14 21:23:00,0.90245,0.9026,0.90245,0.90245,228800000.0
2009-01-14 21:24:00,0.90245,0.9028,0.90245,0.90255,224800000.0
2009-01-14 21:25:00,0.90255,0.9028,0.90255,0.90255,61400000.0
2009-01-14 21:26:00,0.90255,0.90265,0.90255,0.9026,127200000.0
2009-01-14 21:27:00,0.9026,0.90275,0.9026,0.90275,45400000.0
2009-01-14 21:28:00,0.90275,0.9028,0.90275,0.90275,20600000.0
2009-01-14 21:29:00,0.90275,0.903,0.90255,0.90275,104800000.0
2009-01-14 21:30:00,0.90275,0.9028,0.90275,0.90275,125600000.0
2009-01-14 21:31:00,0.90275,0.90285,0.90265,0.9027,244000001.0
2009-01-14 21:32:00,0.90275,0.9028,0.9022,0.9023,258600000.0
2009-01-14 21:33:00,0.9023,0.9023,0.90215,0.9023,94800000.0
2009-01-14 21:34:00,0.9023,0.90245,0.9022,0.90245,113400000.0
2009-01-14 21:35:00,0.90245,0.9025,0.9024,0.90245,187800000.0
2009-01-14 21:36:00,0.9024,0.90245,0.9022,0.9023,210800000.0
2009-01-14 21:37:00,0.9023,0.90245,0.90185,0.90185,80400000.0
2009-01-14 21:38:00,0.9019,0.9022,0.90185,0.9022,179200000.0
2009-01-14 21:39:00,0.9022,0.9023,0.902,0.9023,337399999.0
2009-01-14 21:40:00,0.9023,0.9024,0.90225,0.90235,114800000.0
2009-01-14 21:41:00,0.90235,0.90245,0.90225,0.90225,206400000.0
2009-01-14 21:42:00,0.90225,0.9025,0.9022,0.9023,182400000.0
2009-01-14 21:43:00,0.9023,0.9024,0.9023,0.90235,121400000.0
2009-01-14 21:44:00,0.9024,0.90255,0.9023,0.9025,434200000.0
2009-01-14 21:45:00,0.9025,0.9027,0.9025,0.9025,507200000.0
2009-01-14 21:46:00,0.90245,0.90295,0.9024,0.9025,400400000.0
2009-01-14 21:47:00,0.9025,0.90265,0.90245,0.90245,103400000.0
2009-01-14 21:48:00,0.90245,0.9025,0.90205,0.90215,182400002.0
2009-01-14 21:49:00,0.90215,0.90215,0.9019,0.902,135000000.0
2009-01-14 21:50:00,0.90205,0.9021,0.90195,0.902,48800000.0
2009-01-14 21:51:00,0.902,0.90215,0.9018,0.90185,146400000.0
2009-01-14 21:52:00,0.90195,0.902,0.9018,0.90185,139000000.0
2009-01-14 21:53:00,0.90185,0.90205,0.90185,0.9019,111200000.0
2009-01-14 21:54:00,0.90195,0.902,0.90185,0.9019,39000000.0
2009-01-14 21:55:00,0.9019,0.902,0.9019,0.9019,111800000.0
2009-01-14 21:56:00,0.90195,0.90235,0.9018,0.902,116800000.0
2009-01-14 21:57:00,0.902,0.9022,0.90185,0.90215,101200000.0
2009-01-14 21:58:00,0.9021,0.90225,0.90205,0.90215,66000000.0
2009-01-14 21:59:00,0.90215,0.9024,0.902,0.902,311000000.0
2009-01-14 22:00:00,0.902,0.902,0.90185,0.902,94800000.0
2009-01-14 22:01:00,0.902,0.90205,0.90195,0.902,91000000.0
2009-01-14 22:02:00,0.902,0.90215,0.90195,0.9021,153200000.0
2009-01-14 22:03:00,0.90205,0.90205,0.9019,0.902,43800000.0
2009-01-14 22:04:00,0.902,0.9023,0.90195,0.90195,138600000.0
2009-01-14 22:05:00,0.9019,0.9019,0.90155,0.9018,179200000.0
2009-01-14 22:06:00,0.9018,0.90235,0.90165,0.90235,339600000.0
2009-01-14 22:07:00,0.90235,0.9026,0.9023,0.9025,213800000.0
2009-01-14 22:08:00,0.9025,0.9025,0.9018,0.90205,374400000.0
2009-01-14 22:09:00,0.90205,0.90215,0.90195,0.90205,189200000.0
2009-01-14 22:10:00,0.90205,0.90215,0.90185,0.90185,146400000.0
2009-01-14 22:11:00,0.90185,0.9019,0.90165,0.90175,234600000.0
2009-01-14 22:12:00,0.9017,0.90185,0.9017,0.90175,167800000.0
2009-01-14 22:13:00,0.90175,0.9021,0.90175,0.9021,251800000.0
2009-01-14 22:14:00,0.9021,0.9021,0.90185,0.90185,183400000.0
2009-01-14 22:15:00,0.90185,0.90195,0.90185,0.90185,53200000.0
2009-01-14 22:16:00,0.9018,0.90205,0.90175,0.9019,323600000.0
2009-01-14 22:17:00,0.9019,0.902,0.9017,0.90195,219800000.0
2009-01-14 22:18:00,0.9021,0.90215,0.90185,0.90205,131800000.0
2009-01-14 22:19:00,0.90205,0.90205,0.90185,0.90185,241600002.0
2009-01-14 22:20:00,0.9019,0.90195,0.90185,0.90195,165000000.0
2009-01-14 22:21:00,0.9019,0.90195,0.9019,0.90195,21200000.0
2009-01-14 22:22:00,0.90195,0.90255,0.90195,0.90235,241600000.0
2009-01-14 22:23:00,0.90235,0.90235,0.90215,0.9023,153400000.0
2009-01-14 22:24:00,0.90225,0.9023,0.90215,0.9023,178200000.0
2009-01-14 22:25:00,0.90235,0.9026,0.9023,0.90235,462200000.0
2009-01-14 22:26:00,0.9024,0.9026,0.90205,0.90245,262600000.0
2009-01-14 22:27:00,0.90245,0.90275,0.9024,0.9027,495999999.0
2009-01-14 22:28:00,0.90255,0.90285,0.90245,0.90285,374000000.0
2009-01-14 22:29:00,0.90275,0.90275,0.90205,0.9024,320000000.0
2009-01-14 22:30:00,0.90235,0.90245,0.90225,0.9024,272200000.0
2009-01-14 22:31:00,0.90245,0.9028,0.90225,0.90275,327000000.0
2009-01-14 22:32:00,0.9027,0.90305,0.9027,0.90285,160800000.0
2009-01-14 22:33:00,0.90285,0.90285,0.90275,0.90285,269600000.0
2009-01-14 22:34:00,0.90285,0.9029,0.90275,0.90275,74400000.0
2009-01-14 22:35:00,0.90275,0.9028,0.9027,0.9027,213600000.0
2009-01-14 22:36:00,0.9027,0.9027,0.9023,0.90245,255000000.0
2009-01-14 22:37:00,0.90245,0.90305,0.90245,0.9029,218200000.0
2009-01-14 22:38:00,0.90295,0.903,0.9029,0.90295,90600000.0
2009-01-14 22:39:00,0.90295,0.90295,0.9026,0.9029,247599999.0
2009-01-14 22:40:00,0.90295,0.9034,0.9028,0.9034,296600000.0
2009-01-14 22:41:00,0.9033,0.9033,0.9028,0.9028,111200000.0
2009-01-14 22:42:00,0.9028,0.90285,0.9025,0.90255,211400000.0
2009-01-14 22:43:00,0.90255,0.90275,0.90215,0.90245,191200000.0
2009-01-14 22:44:00,0.90245,0.9027,0.902,0.90215,226000000.0
2009-01-14 22:45:00,0.90215,0.90225,0.902,0.9022,125000000.0
2009-01-14 22:46:00,0.9022,0.9024,0.9022,0.9022,94200000.0
2009-01-14 22:47:00,0.9022,0.90265,0.9021,0.9025,123600000.0
2009-01-14 22:48:00,0.9025,0.9028,0.9025,0.9025,224200000.0
2009-01-14 22:49:00,0.9025,0.9025,0.90225,0.90235,51000000.0
2009-01-14 22:50:00,0.9024,0.90285,0.9024,0.90265,253000000.0
2009-01-14 22:51:00,0.90265,0.9028,0.90265,0.90275,62200000.0
2009-01-14 22:52:00,0.9027,0.9027,0.90265,0.90265,36800000.0
2009-01-14 22:53:00,0.90265,0.90265,0.9026,0.90265,21200000.0
2009-01-14 22:54:00,0.90265,0.9028,0.9026,0.9027,77400000.0
2009-01-14 22:55:00,0.9027,0.90295,0.90265,0.90295,158000000.0
2009-01-14 22:56:00,0.90295,0.9031,0.90295,0.9031,40800000.0
2009-01-14 22:57:00,0.9031,0.9031,0.9029,0.9029,149600000.0
2009-01-14 22:58:00,0.9029,0.90295,0.9028,0.90295,134000000.0
2009-01-14 22:59:00,0.90295,0.9031,0.9029,0.9031,133800000.0
2009-01-14 23:00:00,0.90315,0.90315,0.90305,0.90305,64000000.0
2009-01-14 23:01:00,0.90305,0.9031,0.90275,0.90305,140200000.0
2009-01-14 23:02:00,0.9031,0.90315,0.9028,0.9028,133800000.0
2009-01-14 23:03:00,0.9028,0.9031,0.9028,0.90305,90000000.0
2009-01-14 23:04:00,0.90305,0.90305,0.9029,0.9029,56200000.0
2009-01-14 23:05:00,0.9029,0.9029,0.90275,0.9029,30200000.0
2009-01-14 23:06:00,0.9029,0.903,0.90285,0.90295,66200000.0
2009-01-14 23:07:00,0.9029,0.90315,0.9029,0.9031,80600000.0
2009-01-14 23:08:00,0.9031,0.9034,0.9029,0.903,211800000.0
2009-01-14 23:09:00,0.90295,0.9032,0.90295,0.9031,54000000.0
2009-01-14 23:10:00,0.9031,0.9031,0.903,0.90305,83400000.0
2009-01-14 23:11:00,0.90305,0.90305,0.90275,0.9029,80800000.0
2009-01-14 23:12:00,0.9029,0.9031,0.90285,0.90305,278800001.0
2009-01-14 23:13:00,0.9031,0.9032,0.903,0.9031,321200000.0
2009-01-14 23:14:00,0.9031,0.90345,0.9031,0.90315,129600000.0
2009-01-14 23:15:00,0.9031,0.9032,0.90295,0.9031,239800000.0
2009-01-14 23:16:00,0.9031,0.9032,0.90305,0.9032,78000000.0
2009-01-14 23:17:00,0.9033,0.90365,0.9033,0.90345,272399998.0
2009-01-14 23:18:00,0.90345,0.90365,0.90335,0.90355,222400000.0
2009-01-14 23:19:00,0.90355,0.90355,0.9033,0.90345,147600000.0
2009-01-14 23:20:00,0.9035,0.90355,0.90335,0.90355,149200000.0
2009-01-14 23:21:00,0.90355,0.90355,0.90345,0.90345,41400000.0
2009-01-14 23:22:00,0.90355,0.9036,0.90345,0.9035,150800002.0
2009-01-14 23:23:00,0.9034,0.9034,0.90285,0.9033,190000000.0
2009-01-14 23:24:00,0.9033,0.90335,0.90305,0.90325,283800000.0
2009-01-14 23:25:00,0.90325,0.9033,0.90305,0.9031,137400000.0
2009-01-14 23:26:00,0.9031,0.90315,0.90305,0.90315,127600000.0
2009-01-14 23:27:00,0.90315,0.9036,0.90315,0.9036,210800000.0
2009-01-14 23:28:00,0.9036,0.9037,0.9031,0.9033,378599999.0
2009-01-14 23:29:00,0.9033,0.90345,0.903,0.9031,348200000.0
2009-01-14 23:30:00,0.9031,0.90315,0.90265,0.9027,54000000.0
2009-01-14 23:31:00,0.90265,0.9029,0.9026,0.9026,218000000.0
2009-01-14 23:32:00,0.90265,0.90285,0.90265,0.90265,232400000.0
2009-01-14 23:33:00,0.90265,0.90275,0.90265,0.9027,83400000.0
2009-01-14 23:34:00,0.9027,0.90275,0.9027,0.90275,23400000.0
2009-01-14 23:35:00,0.90275,0.90295,0.90275,0.90275,94800000.0
2009-01-14 23:36:00,0.90275,0.90295,0.90275,0.90275,155000000.0
2009-01-14 23:37:00,0.9028,0.90285,0.90275,0.9028,70000000.0
2009-01-14 23:38:00,0.9028,0.903,0.9028,0.90295,189000000.0
2009-01-14 23:39:00,0.90295,0.9031,0.90285,0.9029,246200000.0
2009-01-14 23:40:00,0.90285,0.90285,0.90265,0.90265,116600000.0
2009-01-14 23:41:00,0.90265,0.90265,0.90245,0.90255,205800000.0
2009-01-14 23:42:00,0.90255,0.9026,0.9025,0.9025,115600000.0
2009-01-14 23:43:00,0.9025,0.90265,0.90225,0.90245,222400000.0
2009-01-14 23:44:00,0.90245,0.90245,0.9023,0.90235,38000000.0
2009-01-14 23:45:00,0.9023,0.9025,0.9022,0.9025,158400000.0
2009-01-14 23:46:00,0.9025,0.9026,0.9024,0.9025,128800000.0
2009-01-14 23:47:00,0.9025,0.90255,0.90245,0.90255,58200000.0
2009-01-14 23:48:00,0.90255,0.90255,0.9025,0.9025,60800000.0
2009-01-14 23:49:00,0.9025,0.903,0.9025,0.9027,291200000.0
2009-01-14 23:50:00,0.90265,0.90275,0.90245,0.90245,211400000.0
2009-01-14 23:51:00,0.90245,0.90265,0.90245,0.9025,107000000.0
2009-01-14 23:52:00,0.9026,0.90275,0.9025,0.90275,164800000.0
2009-01-14 23:53:00,0.90285,0.90305,0.90265,0.90295,270600000.0
2009-01-14 23:54:00,0.90295,0.903,0.9025,0.90275,259400000.0
2009-01-14 23:55:00,0.9028,0.90285,0.9026,0.9026,42800000.0
2009-01-14 23:56:00,0.90265,0.90285,0.9026,0.9028,137000000.0
2009-01-14 23:57:00,0.9028,0.9028,0.90255,0.90255,78200000.0
2009-01-14 23:58:00,0.9024,0.9025,0.9024,0.9024,59000000.0
2009-01-14 23:59:00,0.9024,0.9028,0.9024,0.90275,87200000.0
2009-01-15 00:00:00,0.90275,0.90275,0.9022,0.90235,36800000.0
2009-01-15 00:01:00,0.90245,0.90245,0.9023,0.9024,21000000.0
2009-01-15 00:02:00,0.90235,0.90235,0.90225,0.90225,13200000.0
2009-01-15 00:03:00,0.90215,0.9024,0.9021,0.9024,11000000.0
2009-01-15 00:04:00,0.9024,0.9024,0.90235,0.9024,8800000.0
2009-01-15 00:05:00,0.90245,0.90245,0.902,0.90215,89800000.0
2009-01-15 00:06:00,0.90225,0.90245,0.9022,0.90225,23200000.0
2009-01-15 00:07:00,0.90185,0.9022,0.90185,0.90195,213400000.0
2009-01-15 00:08:00,0.90195,0.90195,0.90195,0.90195,132000000.0
2009-01-15 00:09:00,0.902,0.90215,0.90195,0.90195,54600000.0
2009-01-15 00:10:00,0.90185,0.90195,0.90175,0.9018,84200000.0
2009-01-15 00:11:00,0.9018,0.90185,0.90175,0.90185,83000000.0
2009-01-15 00:12:00,0.90175,0.90225,0.90175,0.9021,116800000.0
2009-01-15 00:13:00,0.90215,0.90225,0.90175,0.9019,111000000.0
2009-01-15 00:14:00,0.90195,0.90225,0.90195,0.90225,49400000.0
2009-01-15 00:15:00,0.90235,0.9025,0.90195,0.90215,54800000.0
2009-01-15 00:16:00,0.9022,0.90235,0.90215,0.90235,30600000.0
2009-01-15 00:17:00,0.90235,0.9024,0.90185,0.90205,195200000.0
2009-01-15 00:18:00,0.90205,0.9022,0.90205,0.9022,47400000.0
2009-01-15 00:19:00,0.90217,0.90227,0.902,0.90227,4000000.0
2009-01-15 00:20:00,0.9023,0.9023,0.9023,0.9023,15000000.0
2009-01-15 00:21:00,0.90225,0.90225,0.90215,0.90215,11600000.0
2009-01-15 00:22:00,0.90208,0.90209,0.90191,0.902,22000000.0
2009-01-15 00:23:00,0.9022,0.90235,0.9022,0.90235,9000000.0
2009-01-15 00:24:00,0.9023,0.90235,0.9021,0.90225,103600000.0
2009-01-15 00:25:00,0.9024,0.90265,0.9022,0.90265,173600000.0
2009-01-15 00:26:00,0.9026,0.90265,0.90225,0.9024,99200000.0
2009-01-15 00:27:00,0.90245,0.9025,0.90215,0.90235,88400000.0
2009-01-15 00:28:00,0.90235,0.90235,0.90225,0.90225,22400000.0
2009-01-15 00:29:00,0.90235,0.90235,0.90235,0.90235,12000000.0
2009-01-15 00:30:00,0.9025,0.90265,0.9024,0.90245,164200000.0
2009-01-15 00:31:00,0.90245,0.90245,0.9024,0.9024,6000000.0
2009-01-15 00:32:00,0.90235,0.9025,0.90235,0.90245,148200000.0
2009-01-15 00:33:00,0.9025,0.9025,0.9025,0.9025,32200000.0
2009-01-15 00:34:00,0.90255,0.9026,0.9025,0.9025,43200000.0
2009-01-15 00:35:00,0.9025,0.9027,0.90245,0.9025,177800000.0
2009-01-15 00:36:00,0.9025,0.9025,0.9025,0.9025,5000000.0
2009-01-15 00:37:00,0.90255,0.9026,0.9025,0.9025,82400000.0
2009-01-15 00:38:00,0.9025,0.90255,0.9025,0.90255,29200000.0
2009-01-15 00:39:00,0.90255,0.9026,0.90235,0.90235,12800000.0
2009-01-15 00:40:00,0.90235,0.9025,0.90235,0.9025,25400000.0
2009-01-15 00:41:00,0.9025,0.9026,0.90225,0.9023,13600000.0
2009-01-15 00:42:00,0.90215,0.90229,0.90206,0.9021,88200000.0
2009-01-15 00:43:00,0.90255,0.90272,0.90253,0.90272,103400000.0
2009-01-15 00:44:00,0.9024,0.9024,0.9024,0.9024,7400000.0
2009-01-15 00:45:00,0.90235,0.90235,0.90235,0.90235,5200000.0
2009-01-15 00:46:00,0.90235,0.90235,0.90225,0.90225,25800000.0
2009-01-15 00:47:00,0.9022,0.9022,0.9022,0.9022,30200000.0
2009-01-15 00:48:00,0.9022,0.90245,0.9022,0.90245,69400000.0
2009-01-15 00:49:00,0.90245,0.90245,0.90225,0.90225,80800000.0
2009-01-15 00:50:00,0.9023,0.9023,0.9022,0.90225,7400000.0
2009-01-15 00:51:00,0.90225,0.90245,0.90215,0.90225,121200000.0
2009-01-15 00:52:00,0.90225,0.90225,0.9021,0.9022,111400000.0
2009-01-15 00:53:00,0.90215,0.9022,0.90165,0.90175,211000000.0
2009-01-15 00:54:00,0.90175,0.9024,0.90175,0.9022,247400000.0
2009-01-15 00:55:00,0.9022,0.9022,0.90185,0.902,131600000.0
2009-01-15 00:56:00,0.90185,0.902,0.90185,0.90185,151800000.0
2009-01-15 00:57:00,0.90185,0.90185,0.90175,0.90185,158800000.0
2009-01-15 00:58:00,0.90155,0.90185,0.90155,0.90185,136800000.0
2009-01-15 00:59:00,0.9019,0.9019,0.9019,0.9019,100600000.0
2009-01-15 01:00:00,0.9019,0.90195,0.9019,0.9019,65200000.0
2009-01-15 01:01:00,0.9019,0.9019,0.9019,0.9019,25200000.0
2009-01-15 01:02:00,0.90195,0.902,0.9019,0.9019,88200000.0
2009-01-15 01:03:00,0.9019,0.90265,0.9019,0.9023,386200003.0
2009-01-15 01:04:00,0.9022,0.9022,0.9022,0.9022,5200000.0
2009-01-15 01:05:00,0.9022,0.9029,0.9022,0.9023,72400000.0
2009-01-15 01:06:00,0.90225,0.90285,0.90225,0.90255,213000000.0
2009-01-15 01:07:00,0.9026,0.9026,0.90235,0.9025,211200000.0
2009-01-15 01:08:00,0.90265,0.9027,0.9025,0.9025,114400000.0
2009-01-15 01:09:00,0.9025,0.9025,0.9025,0.9025,2800000.0
2009-01-15 01:10:00,0.9025,0.9027,0.9024,0.9024,118400000.0
2009-01-15 01:11:00,0.90245,0.90245,0.9024,0.90245,10200000.0
2009-01-15 01:12:00,0.90245,0.9025,0.9024,0.90245,36400000.0
2009-01-15 01:13:00,0.90245,0.90245,0.9024,0.9024,43200000.0
2009-01-15 01:14:00,0.9024,0.90255,0.9021,0.9021,72200000.0
2009-01-15 01:15:00,0.90215,0.90225,0.90215,0.90215,29200000.0
2009-01-15 01:16:00,0.90215,0.9022,0.90185,0.90195,102000000.0
2009-01-15 01:17:00,0.90195,0.90195,0.90185,0.90185,24800000.0
2009-01-15 01:18:00,0.90185,0.902,0.9017,0.90185,137200000.0
2009-01-15 01:19:00,0.9019,0.90225,0.9019,0.90205,116000000.0
2009-01-15 01:20:00,0.90205,0.9021,0.90205,0.90205,13400000.0
2009-01-15 01:21:00,0.90205,0.9021,0.90205,0.90205,34000000.0
2009-01-15 01:22:00,0.90205,0.9021,0.9018,0.90185,113400000.0
2009-01-15 01:23:00,0.9018,0.90205,0.9018,0.90205,107200000.0
2009-01-15 01:24:00,0.90205,0.9023,0.90205,0.9022,36800000.0
2009-01-15 01:25:00,0.90215,0.90215,0.902,0.90215,11800000.0
2009-01-15 01:26:00,0.9021,0.90215,0.902,0.902,28600000.0
2009-01-15 01:27:00,0.902,0.902,0.90175,0.90175,116400000.0
2009-01-15 01:28:00,0.90175,0.9018,0.9017,0.9018,67000000.0
2009-01-15 01:29:00,0.9018,0.9018,0.9017,0.9017,81200000.0
2009-01-15 01:30:00,0.9017,0.9019,0.90165,0.90175,168600000.0
2009-01-15 01:31:00,0.9018,0.9022,0.9018,0.90215,113800000.0
2009-01-15 01:32:00,0.90215,0.903,0.902,0.903,120600000.0
2009-01-15 01:33:00,0.90305,0.9032,0.9029,0.90295,128000000.0
2009-01-15 01:34:00,0.903,0.90325,0.90205,0.90215,268000000.0
2009-01-15 01:35:00,0.90215,0.90215,0.90195,0.902,83600000.0
2009-01-15 01:36:00,0.902,0.90225,0.9019,0.90205,100200000.0
2009-01-15 01:37:00,0.90205,0.90205,0.90195,0.902,32200000.0
2009-01-15 01:38:00,0.90195,0.90205,0.90195,0.90205,27600000.0
2009-01-15 01:39:00,0.90205,0.9021,0.902,0.902,42800000.0
2009-01-15 01:40:00,0.902,0.902,0.90195,0.90195,26600000.0
2009-01-15 01:41:00,0.90195,0.9028,0.90195,0.90275,170000000.0
2009-01-15 01:42:00,0.90275,0.9031,0.9024,0.90265,177800000.0
2009-01-15 01:43:00,0.90265,0.90305,0.90265,0.90285,169400000.0
2009-01-15 01:44:00,0.90285,0.90305,0.90285,0.9029,126800000.0
2009-01-15 01:45:00,0.9029,0.90295,0.9024,0.9025,246200000.0
2009-01-15 01:46:00,0.90255,0.90255,0.9023,0.9024,155000000.0
2009-01-15 01:47:00,0.9024,0.90245,0.90225,0.90225,196800000.0
2009-01-15 01:48:00,0.90225,0.9029,0.9018,0.90285,351400000.0
2009-01-15 01:49:00,0.9029,0.90335,0.9029,0.90295,181200000.0
2009-01-15 01:50:00,0.9029,0.90335,0.90285,0.90325,162400000.0
2009-01-15 01:51:00,0.9032,0.9035,0.90305,0.90335,175800000.0
2009-01-15 01:52:00,0.90335,0.90435,0.90315,0.9036,336800000.0
2009-01-15 01:53:00,0.90365,0.90365,0.9034,0.90355,328400000.0
2009-01-15 01:54:00,0.9036,0.90365,0.90345,0.9036,194600000.0
2009-01-15 01:55:00,0.9036,0.9049,0.9036,0.90455,149400000.0
2009-01-15 01:56:00,0.90465,0.9047,0.90405,0.90425,330800000.0
2009-01-15 01:57:00,0.9042,0.9042,0.90365,0.90375,133200000.0
2009-01-15 01:58:00,0.90375,0.904,0.90355,0.90375,153200000.0
2009-01-15 01:59:00,0.9038,0.90395,0.9036,0.9036,187000000.0
2009-01-15 02:00:00,0.9036,0.90365,0.90325,0.90335,343800000.0
2009-01-15 02:01:00,0.9034,0.904,0.90325,0.90395,407200001.0
2009-01-15 02:02:00,0.9038,0.90385,0.9032,0.9033,444400000.0
2009-01-15 02:03:00,0.9034,0.90345,0.9034,0.9034,81000000.0
2009-01-15 02:04:00,0.90365,0.9039,0.90325,0.9039,230800000.0
2009-01-15 02:05:00,0.9039,0.9039,0.90325,0.90335,226000000.0
2009-01-15 02:06:00,0.90335,0.9039,0.90315,0.9039,250600000.0
2009-01-15 02:07:00,0.90375,0.90385,0.90335,0.9037,116600000.0
2009-01-15 02:08:00,0.90375,0.90385,0.9036,0.90375,76600000.0
2009-01-15 02:09:00,0.9037,0.90385,0.90345,0.9035,44400000.0
2009-01-15 02:10:00,0.9035,0.90355,0.90315,0.90315,132000000.0
2009-01-15 02:11:00,0.90315,0.9032,0.90305,0.9032,381800000.0
2009-01-15 02:12:00,0.9032,0.90345,0.9032,0.90345,323000000.0
2009-01-15 02:13:00,0.9035,0.9036,0.9032,0.9032,174000000.0
2009-01-15 02:14:00,0.9032,0.9033,0.9028,0.903,363600000.0
2009-01-15 02:15:00,0.903,0.90335,0.9029,0.90335,189800000.0
2009-01-15 02:16:00,0.9033,0.9036,0.90305,0.90355,125600000.0
2009-01-15 02:17:00,0.90365,0.90385,0.90345,0.90385,46600000.0
2009-01-15 02:18:00,0.90385,0.90385,0.9036,0.9038,66800000.0
2009-01-15 02:19:00,0.9037,0.9037,0.90325,0.90355,405600000.0
2009-01-15 02:20:00,0.9035,0.90365,0.90255,0.90255,401800001.0
2009-01-15 02:21:00,0.90255,0.90305,0.90245,0.90275,340200000.0
2009-01-15 02:22:00,0.90275,0.9029,0.9027,0.90285,134400000.0
2009-01-15 02:23:00,0.9028,0.9029,0.9028,0.90285,160800000.0
2009-01-15 02:24:00,0.90285,0.90305,0.9026,0.90295,139600000.0
2009-01-15 02:25:00,0.90295,0.90295,0.90275,0.90275,31600000.0
2009-01-15 02:26:00,0.90275,0.9028,0.90275,0.9028,118000002.0
2009-01-15 02:27:00,0.9028,0.9028,0.9028,0.9028,29000000.0
2009-01-15 02:28:00,0.9028,0.9029,0.90275,0.9028,134600000.0
2009-01-15 02:29:00,0.90285,0.90305,0.90275,0.90285,118600000.0
2009-01-15 02:30:00,0.90285,0.903,0.9024,0.9028,312800000.0
2009-01-15 02:31:00,0.9028,0.90315,0.9023,0.90315,319000000.0
2009-01-15 02:32:00,0.9032,0.9033,0.90305,0.9033,176400000.0
2009-01-15 02:33:00,0.9033,0.90355,0.90315,0.9034,163600000.0
2009-01-15 02:34:00,0.9034,0.9036,0.90325,0.9036,213200000.0
2009-01-15 02:35:00,0.9036,0.9039,0.90335,0.90375,80400000.0
2009-01-15 02:36:00,0.9037,0.90375,0.90335,0.90345,182800000.0
2009-01-15 02:37:00,0.90345,0.9037,0.90335,0.9035,125600000.0
2009-01-15 02:38:00,0.9035,0.9036,0.90345,0.9035,54400000.0
2009-01-15 02:39:00,0.9035,0.9035,0.90345,0.90345,28800000.0
2009-01-15 02:40:00,0.90345,0.90365,0.9034,0.9034,280800000.0
2009-01-15 02:41:00,0.90345,0.90365,0.90335,0.90335,217000000.0
2009-01-15 02:42:00,0.9035,0.90365,0.90335,0.90345,66800000.0
2009-01-15 02:43:00,0.9035,0.904,0.9035,0.90385,298200000.0
2009-01-15 02:44:00,0.90375,0.9038,0.90355,0.90375,94600000.0
2009-01-15 02:45:00,0.90375,0.90375,0.9033,0.9033,74800000.0
2009-01-15 02:46:00,0.9035,0.9036,0.90305,0.90355,196200000.0
2009-01-15 02:47:00,0.90355,0.90355,0.90305,0.9033,183200000.0
2009-01-15 02:48:00,0.90325,0.90335,0.9031,0.9031,161000000.0
2009-01-15 02:49:00,0.9031,0.90345,0.90305,0.9034,202600000.0
2009-01-15 02:50:00,0.9034,0.9035,0.90325,0.9035,252200000.0
2009-01-15 02:51:00,0.90345,0.90355,0.903,0.90315,327200000.0
2009-01-15 02:52:00,0.9031,0.9032,0.9029,0.90315,423400000.0
2009-01-15 02:53:00,0.9031,0.9033,0.90295,0.90305,132200000.0
2009-01-15 02:54:00,0.903,0.903,0.90265,0.90275,491600000.0
2009-01-15 02:55:00,0.90285,0.9029,0.90245,0.9025,517599998.0
2009-01-15 02:56:00,0.9025,0.9027,0.9025,0.9026,261400000.0
2009-01-15 02:57:00,0.9026,0.9026,0.9026,0.9026,114000000.0
2009-01-15 02:58:00,0.9026,0.9027,0.90245,0.9027,97200000.0
2009-01-15 02:59:00,0.9027,0.9027,0.90255,0.9027,81600000.0
2009-01-15 03:00:00,0.9027,0.9028,0.9026,0.9027,136600000.0
2009-01-15 03:01:00,0.9027,0.9031,0.90265,0.90295,378200000.0
2009-01-15 03:02:00,0.90295,0.9032,0.90295,0.90315,238000000.0
2009-01-15 03:03:00,0.90315,0.90335,0.9026,0.9027,213600000.0
2009-01-15 03:04:00,0.9026,0.9027,0.90195,0.9024,438600001.0
2009-01-15 03:05:00,0.9025,0.90275,0.9025,0.90255,118600000.0
2009-01-15 03:06:00,0.9026,0.90265,0.9024,0.9026,127200000.0
2009-01-15 03:07:00,0.9026,0.9027,0.9026,0.9027,287800000.0
2009-01-15 03:08:00,0.9027,0.90275,0.9026,0.9026,149800000.0
2009-01-15 03:09:00,0.9026,0.9026,0.9026,0.9026,14200000.0
2009-01-15 03:10:00,0.9026,0.90275,0.9026,0.9026,62400000.0
2009-01-15 03:11:00,0.9027,0.90285,0.9026,0.90275,97800000.0
2009-01-15 03:12:00,0.9027,0.90295,0.90265,0.90285,98800000.0
2009-01-15 03:13:00,0.90285,0.9036,0.90245,0.90285,373200000.0
2009-01-15 03:14:00,0.90285,0.90295,0.90255,0.9026,195400000.0
2009-01-15 03:15:00,0.9026,0.9026,0.9026,0.9026,60800000.0
2009-01-15 03:16:00,0.9026,0.90335,0.9026,0.9032,427600000.0
2009-01-15 03:17:00,0.9032,0.90345,0.90315,0.9033,172200000.0
2009-01-15 03:18:00,0.9034,0.9035,0.9034,0.90345,66200000.0
2009-01-15 03:19:00,0.90345,0.90345,0.9031,0.9032,186200000.0
2009-01-15 03:20:00,0.90315,0.9032,0.9029,0.9029,168400000.0
2009-01-15 03:21:00,0.9029,0.90295,0.90285,0.9029,87600000.0
2009-01-15 03:22:00,0.9029,0.9029,0.90285,0.9029,17400000.0
2009-01-15 03:23:00,0.9029,0.9029,0.9027,0.90285,131600000.0
2009-01-15 03:24:00,0.9029,0.9034,0.9029,0.9034,226400000.0
2009-01-15 03:25:00,0.9034,0.90375,0.9034,0.9037,243000000.0
2009-01-15 03:26:00,0.9037,0.9037,0.903,0.90365,266400000.0
2009-01-15 03:27:00,0.9037,0.9038,0.90345,0.90365,187000000.0
2009-01-15 03:28:00,0.90365,0.90405,0.90365,0.90375,80200000.0
2009-01-15 03:29:00,0.9038,0.9041,0.90375,0.9041,59400000.0
2009-01-15 03:30:00,0.9041,0.9041,0.90385,0.90385,89400000.0
2009-01-15 03:31:00,0.90385,0.90385,0.9036,0.90375,252000000.0
2009-01-15 03:32:00,0.9038,0.9038,0.9034,0.9034,63200000.0
2009-01-15 03:33:00,0.9034,0.9043,0.9034,0.904,119400000.0
2009-01-15 03:34:00,0.90405,0.90405,0.9033,0.9034,225800000.0
2009-01-15 03:35:00,0.9034,0.90375,0.90335,0.90355,432400001.0
2009-01-15 03:36:00,0.9035,0.904,0.9035,0.904,154800000.0
2009-01-15 03:37:00,0.904,0.904,0.9035,0.9037,152600000.0
2009-01-15 03:38:00,0.9037,0.9038,0.9035,0.90375,164200000.0
2009-01-15 03:39:00,0.9038,0.9039,0.9032,0.9034,287600001.0
2009-01-15 03:40:00,0.9034,0.90345,0.90335,0.90345,151200000.0
2009-01-15 03:41:00,0.9035,0.90355,0.9035,0.9035,21400000.0
2009-01-15 03:42:00,0.90355,0.9037,0.90355,0.9036,61400000.0
2009-01-15 03:43:00,0.9036,0.90385,0.90355,0.90375,115200000.0
2009-01-15 03:44:00,0.90375,0.9039,0.90375,0.9038,76600000.0
2009-01-15 03:45:00,0.9038,0.9039,0.9038,0.9038,65800000.0
2009-01-15 03:46:00,0.90385,0.90415,0.90385,0.904,140400000.0
2009-01-15 03:47:00,0.90395,0.90395,0.9039,0.9039,35200000.0
2009-01-15 03:48:00,0.90385,0.904,0.9036,0.90385,218600000.0
2009-01-15 03:49:00,0.90385,0.904,0.9034,0.9038,270400000.0
2009-01-15 03:50:00,0.90375,0.904,0.90345,0.90355,340800000.0
2009-01-15 03:51:00,0.9036,0.90375,0.9034,0.90345,178800000.0
2009-01-15 03:52:00,0.90335,0.9035,0.9033,0.9034,134000001.0
2009-01-15 03:53:00,0.9034,0.90375,0.9033,0.9033,139600000.0
2009-01-15 03:54:00,0.9033,0.90335,0.9033,0.90335,83600000.0
2009-01-15 03:55:00,0.90335,0.90345,0.90335,0.9034,52000000.0
2009-01-15 03:56:00,0.9034,0.90355,0.90335,0.9034,63400000.0
2009-01-15 03:57:00,0.9033,0.9035,0.9033,0.9034,147400000.0
2009-01-15 03:58:00,0.9034,0.90345,0.9034,0.9034,42600000.0
2009-01-15 03:59:00,0.9034,0.9036,0.9034,0.9034,67000000.0
2009-01-15 04:00:00,0.90335,0.9034,0.90335,0.9034,87200000.0
2009-01-15 04:01:00,0.9034,0.9034,0.9033,0.9033,74200000.0
2009-01-15 04:02:00,0.9033,0.9033,0.9032,0.9033,234000000.0
2009-01-15 04:03:00,0.9033,0.90345,0.9032,0.90325,330000000.0
2009-01-15 04:04:00,0.9032,0.9034,0.90315,0.9034,238400001.0
2009-01-15 04:05:00,0.9034,0.9034,0.90325,0.9033,226000000.0
2009-01-15 04:06:00,0.9033,0.9033,0.9028,0.9028,210200000.0
2009-01-15 04:07:00,0.90285,0.90285,0.90265,0.90275,473400000.0
2009-01-15 04:08:00,0.9028,0.9029,0.90265,0.9027,286599999.0
2009-01-15 04:09:00,0.9028,0.9028,0.9027,0.9027,15400000.0
2009-01-15 04:10:00,0.9027,0.9029,0.9027,0.9028,100600000.0
2009-01-15 04:11:00,0.9027,0.9027,0.90235,0.90265,183000000.0
2009-01-15 04:12:00,0.90265,0.9027,0.90265,0.90265,31400000.0
2009-01-15 04:13:00,0.9027,0.9027,0.90265,0.90265,14600000.0
2009-01-15 04:14:00,0.9026,0.90265,0.9026,0.90265,37200000.0
2009-01-15 04:15:00,0.90275,0.9034,0.9026,0.90285,290400000.0
2009-01-15 04:16:00,0.90285,0.90295,0.90275,0.9028,112200000.0
2009-01-15 04:17:00,0.9028,0.90285,0.9028,0.9028,26200000.0
2009-01-15 04:18:00,0.90285,0.9029,0.90235,0.90265,458400000.0
2009-01-15 04:19:00,0.9026,0.903,0.90255,0.9029,260800000.0
2009-01-15 04:20:00,0.9029,0.90295,0.9029,0.9029,33000000.0
2009-01-15 04:21:00,0.90295,0.90295,0.90295,0.90295,11000000.0
2009-01-15 04:22:00,0.90305,0.90305,0.90295,0.90305,17600000.0
2009-01-15 04:23:00,0.90295,0.90295,0.9028,0.9028,17400000.0
2009-01-15 04:24:00,0.9028,0.9028,0.9028,0.9028,13800000.0
2009-01-15 04:25:00,0.9028,0.90285,0.90275,0.90275,90600000.0
2009-01-15 04:26:00,0.90275,0.90305,0.9026,0.9026,212800000.0
2009-01-15 04:27:00,0.9027,0.9028,0.9024,0.9024,288400000.0
2009-01-15 04:28:00,0.90235,0.9024,0.9021,0.90235,146000000.0
2009-01-15 04:29:00,0.90235,0.9026,0.90235,0.9025,322200001.0
2009-01-15 04:30:00,0.9025,0.9026,0.9021,0.9022,431200003.0
2009-01-15 04:31:00,0.90215,0.90215,0.9018,0.90195,189800000.0
2009-01-15 04:32:00,0.90195,0.90215,0.90185,0.902,171000000.0
2009-01-15 04:33:00,0.90205,0.9022,0.9019,0.9019,101800000.0
2009-01-15 04:34:00,0.9019,0.9019,0.90185,0.9019,68000000.0
2009-01-15 04:35:00,0.90185,0.90185,0.9018,0.9018,112200000.0
2009-01-15 04:36:00,0.9019,0.9019,0.9018,0.9018,152000000.0
2009-01-15 04:37:00,0.9018,0.9019,0.9018,0.9019,130000000.0
2009-01-15 04:38:00,0.9019,0.9019,0.9018,0.9018,90600000.0
2009-01-15 04:39:00,0.9018,0.9019,0.9018,0.9019,51800000.0
2009-01-15 04:40:00,0.9019,0.9019,0.9019,0.9019,45600000.0
2009-01-15 04:41:00,0.9019,0.90195,0.9019,0.9019,63400000.0
2009-01-15 04:42:00,0.90195,0.9021,0.90195,0.90205,79200000.0
2009-01-15 04:43:00,0.9021,0.90245,0.9021,0.90225,200000000.0
2009-01-15 04:44:00,0.90225,0.9023,0.9022,0.9023,62200000.0
2009-01-15 04:45:00,0.9023,0.9026,0.90225,0.90245,188400000.0
2009-01-15 04:46:00,0.90245,0.90245,0.9019,0.902,418400000.0
2009-01-15 04:47:00,0.902,0.90205,0.90185,0.90185,246600000.0
2009-01-15 04:48:00,0.90185,0.90195,0.90185,0.90195,237600000.0
2009-01-15 04:49:00,0.90195,0.9021,0.90195,0.9021,107000000.0
2009-01-15 04:50:00,0.90215,0.90215,0.90205,0.90205,150600000.0
2009-01-15 04:51:00,0.9021,0.9021,0.902,0.90205,209600000.0
2009-01-15 04:52:00,0.90205,0.90205,0.902,0.90205,16800000.0
2009-01-15 04:53:00,0.90205,0.90205,0.902,0.90205,7200000.0
2009-01-15 04:54:00,0.90205,0.9021,0.902,0.902,90400000.0
2009-01-15 04:55:00,0.902,0.902,0.9019,0.90195,208400000.0
2009-01-15 04:56:00,0.9019,0.90195,0.9019,0.90195,25800000.0
2009-01-15 04:57:00,0.90195,0.902,0.90185,0.90185,121200000.0
2009-01-15 04:58:00,0.9019,0.90195,0.90175,0.9019,139200000.0
2009-01-15 04:59:00,0.902,0.902,0.90185,0.9019,112200000.0
2009-01-15 05:00:00,0.902,0.90205,0.9017,0.9019,186800002.0
2009-01-15 05:01:00,0.9019,0.90225,0.9018,0.9019,221400000.0
2009-01-15 05:02:00,0.9019,0.9019,0.9019,0.9019,40000000.0
2009-01-15 05:03:00,0.9019,0.902,0.90175,0.9019,129800000.0
2009-01-15 05:04:00,0.9019,0.9019,0.90175,0.90175,81400000.0
2009-01-15 05:05:00,0.9018,0.9019,0.90175,0.9019,217400000.0
2009-01-15 05:06:00,0.9019,0.9019,0.9013,0.90155,302000000.0
2009-01-15 05:07:00,0.9016,0.9016,0.9014,0.9015,516600003.0
2009-01-15 05:08:00,0.9015,0.9019,0.9015,0.90185,236800000.0
2009-01-15 05:09:00,0.90185,0.902,0.9018,0.9019,143600002.0
2009-01-15 05:10:00,0.902,0.9024,0.90195,0.9024,303600000.0
2009-01-15 05:11:00,0.9024,0.9024,0.9021,0.9022,205400000.0
2009-01-15 05:12:00,0.9022,0.90225,0.9021,0.9022,90800000.0
2009-01-15 05:13:00,0.9022,0.9022,0.9016,0.9018,181600000.0
2009-01-15 05:14:00,0.9018,0.9018,0.9015,0.9017,109600000.0
2009-01-15 05:15:00,0.9017,0.902,0.9016,0.90175,141800000.0
2009-01-15 05:16:00,0.90175,0.9019,0.90145,0.90145,110600000.0
2009-01-15 05:17:00,0.90145,0.90155,0.90145,0.90145,66600000.0
2009-01-15 05:18:00,0.90145,0.9015,0.90145,0.90145,75800000.0
2009-01-15 05:19:00,0.90145,0.90145,0.90145,0.90145,7400000.0
2009-01-15 05:20:00,0.90145,0.9017,0.90145,0.9017,96600000.0
2009-01-15 05:21:00,0.9017,0.9017,0.90155,0.9016,56200000.0
2009-01-15 05:22:00,0.9016,0.9017,0.9016,0.9016,17000000.0
2009-01-15 05:23:00,0.9016,0.9016,0.9014,0.90155,46400000.0
2009-01-15 05:24:00,0.9016,0.9017,0.9016,0.9017,14000000.0
2009-01-15 05:25:00,0.90142,0.90155,0.90142,0.90145,121200000.0
2009-01-15 05:26:00,0.9017,0.90175,0.9017,0.9017,16400000.0
2009-01-15 05:27:00,0.90175,0.90175,0.9017,0.9017,7400000.0
2009-01-15 05:28:00,0.9017,0.9017,0.90155,0.9016,55200000.0
2009-01-15 05:29:00,0.9016,0.90185,0.90145,0.90185,53400000.0
2009-01-15 05:30:00,0.90185,0.902,0.90165,0.90185,80200000.0
2009-01-15 05:31:00,0.9017,0.9021,0.9017,0.90185,77000000.0
2009-01-15 05:32:00,0.9019,0.90215,0.90145,0.9018,92800000.0
2009-01-15 05:33:00,0.9018,0.9019,0.9016,0.9017,72800000.0
2009-01-15 05:34:00,0.9017,0.9017,0.90145,0.90145,31800000.0
2009-01-15 05:35:00,0.90145,0.90175,0.90145,0.90175,85800000.0
2009-01-15 05:36:00,0.9017,0.90195,0.9017,0.9019,39800000.0
2009-01-15 05:37:00,0.9019,0.90195,0.9019,0.9019,21800000.0
2009-01-15 05:38:00,0.902,0.90215,0.9018,0.90215,26800000.0
2009-01-15 05:39:00,0.9023,0.90235,0.9021,0.9021,195200000.0
2009-01-15 05:40:00,0.90215,0.90235,0.9021,0.9023,58400000.0
2009-01-15 05:41:00,0.90201,0.9022,0.902,0.90201,173200000.0
2009-01-15 05:42:00,0.90245,0.9025,0.9021,0.9021,56400000.0
2009-01-15 05:43:00,0.9022,0.9023,0.9021,0.9023,134000000.0
2009-01-15 05:44:00,0.9023,0.9023,0.90205,0.9021,294800001.0
2009-01-15 05:45:00,0.9021,0.9022,0.90205,0.9021,110200000.0
2009-01-15 05:46:00,0.9021,0.90225,0.902,0.90205,162800000.0
2009-01-15 05:47:00,0.90205,0.9021,0.90205,0.90205,72000000.0
2009-01-15 05:48:00,0.90205,0.9021,0.902,0.902,119600000.0
2009-01-15 05:49:00,0.902,0.90205,0.90195,0.902,187200000.0
2009-01-15 05:50:00,0.902,0.90205,0.902,0.90205,24600000.0
2009-01-15 05:51:00,0.90205,0.90205,0.902,0.90205,117400000.0
2009-01-15 05:52:00,0.90205,0.90205,0.90185,0.90185,64200000.0
2009-01-15 05:53:00,0.90175,0.9019,0.9014,0.9014,504600001.0
2009-01-15 05:54:00,0.9014,0.9016,0.9012,0.9014,204800000.0
2009-01-15 05:55:00,0.90135,0.9014,0.90115,0.90125,326600003.0
2009-01-15 05:56:00,0.90125,0.90135,0.90125,0.90135,156400000.0
2009-01-15 05:57:00,0.90135,0.9015,0.90135,0.90145,76000000.0
2009-01-15 05:58:00,0.90145,0.90145,0.9013,0.9013,47800000.0
2009-01-15 05:59:00,0.9013,0.90145,0.90125,0.90135,374200000.0
2009-01-15 06:00:00,0.90135,0.9014,0.90105,0.9012,324199998.0
2009-01-15 06:01:00,0.9012,0.90125,0.90115,0.90115,87200000.0
2009-01-15 06:02:00,0.90115,0.90115,0.9011,0.90115,60200001.0
2009-01-15 06:03:00,0.90115,0.9014,0.9011,0.90125,221600000.0
2009-01-15 06:04:00,0.90125,0.90165,0.9012,0.90125,262800000.0
2009-01-15 06:05:00,0.9012,0.9012,0.9012,0.9012,58200000.0
2009-01-15 06:06:00,0.9012,0.90165,0.9012,0.90135,201600000.0
2009-01-15 06:07:00,0.90125,0.9014,0.9012,0.9012,116600000.0
2009-01-15 06:08:00,0.9012,0.90175,0.9012,0.90165,88400000.0
2009-01-15 06:09:00,0.90165,0.9017,0.90155,0.90155,57000000.0
2009-01-15 06:10:00,0.9016,0.9017,0.9016,0.9016,259400000.0
2009-01-15 06:11:00,0.9016,0.90165,0.90155,0.90155,235800000.0
2009-01-15 06:12:00,0.9017,0.9017,0.90145,0.90145,93400000.0
2009-01-15 06:13:00,0.90145,0.90145,0.9014,0.9014,30000000.0
2009-01-15 06:14:00,0.90135,0.9014,0.90135,0.90135,25200000.0
2009-01-15 06:15:00,0.90135,0.9015,0.9013,0.9015,101800000.0
2009-01-15 06:16:00,0.9015,0.9015,0.9013,0.9013,164800000.0
2009-01-15 06:17:00,0.9013,0.90135,0.9013,0.90135,68600000.0
2009-01-15 06:18:00,0.90135,0.90135,0.90135,0.90135,23200000.0
2009-01-15 06:19:00,0.90135,0.9014,0.9011,0.9012,103600000.0
2009-01-15 06:20:00,0.90125,0.90125,0.9012,0.9012,16000000.0
2009-01-15 06:21:00,0.9012,0.9014,0.9012,0.9013,99800000.0
2009-01-15 06:22:00,0.9013,0.9013,0.9013,0.9013,5800000.0
2009-01-15 06:23:00,0.90135,0.9015,0.9013,0.9013,154200000.0
2009-01-15 06:24:00,0.9013,0.9014,0.9013,0.90135,178200000.0
2009-01-15 06:25:00,0.90135,0.9014,0.9013,0.9014,62400000.0
2009-01-15 06:26:00,0.9014,0.9015,0.9013,0.9013,137800000.0
2009-01-15 06:27:00,0.9013,0.9014,0.9013,0.9013,73800000.0
2009-01-15 06:28:00,0.90125,0.9016,0.90125,0.9014,348800000.0
2009-01-15 06:29:00,0.9014,0.90145,0.9014,0.90145,63000000.0
2009-01-15 06:30:00,0.90145,0.90145,0.9014,0.9014,108600000.0
2009-01-15 06:31:00,0.90145,0.90145,0.90145,0.90145,5800000.0
2009-01-15 06:32:00,0.90145,0.90145,0.9011,0.9011,58800000.0
2009-01-15 06:33:00,0.90105,0.9012,0.90105,0.9012,112800000.0
2009-01-15 06:34:00,0.90115,0.9012,0.901,0.90105,110400000.0
2009-01-15 06:35:00,0.90105,0.90115,0.901,0.901,153200000.0
2009-01-15 06:36:00,0.90095,0.9011,0.90095,0.90105,12600000.0
2009-01-15 06:37:00,0.90115,0.90115,0.90105,0.90105,46000000.0
2009-01-15 06:38:00,0.90105,0.90105,0.901,0.90105,27000000.0
2009-01-15 06:39:00,0.90105,0.90105,0.90095,0.90095,15400000.0
2009-01-15 06:40:00,0.90095,0.90105,0.90095,0.90105,51800000.0
2009-01-15 06:41:00,0.90105,0.90125,0.90105,0.90125,44800000.0
2009-01-15 06:42:00,0.90125,0.90145,0.90125,0.9014,57200000.0
2009-01-15 06:43:00,0.90145,0.9016,0.90145,0.9015,71800000.0
2009-01-15 06:44:00,0.9015,0.9015,0.90125,0.9013,155600001.0
2009-01-15 06:45:00,0.9013,0.9019,0.9013,0.90185,264400000.0
2009-01-15 06:46:00,0.90185,0.90195,0.9015,0.9016,339000000.0
2009-01-15 06:47:00,0.9016,0.9019,0.9015,0.90165,462600000.0
2009-01-15 06:48:00,0.90165,0.90175,0.9015,0.9015,190000000.0
2009-01-15 06:49:00,0.9015,0.90155,0.9014,0.90145,455000000.0
2009-01-15 06:50:00,0.90145,0.9016,0.9014,0.9015,208600000.0
2009-01-15 06:51:00,0.9015,0.9016,0.9015,0.90155,69600000.0
2009-01-15 06:52:00,0.9016,0.90165,0.90155,0.9016,127200000.0
2009-01-15 06:53:00,0.9016,0.90175,0.9016,0.9017,185200000.0
2009-01-15 06:54:00,0.9018,0.90185,0.9018,0.9018,82600000.0
2009-01-15 06:55:00,0.9018,0.9022,0.90175,0.9022,108400000.0
2009-01-15 06:56:00,0.90205,0.90225,0.902,0.902,87600000.0
2009-01-15 06:57:00,0.902,0.9021,0.90185,0.90185,95400000.0
2009-01-15 06:58:00,0.9018,0.9019,0.90175,0.9019,102400000.0
2009-01-15 06:59:00,0.9018,0.90205,0.9018,0.90195,206800001.0
2009-01-15 07:00:00,0.90195,0.90205,0.9017,0.90185,179600000.0
2009-01-15 07:01:00,0.90175,0.90205,0.9016,0.9018,75800000.0
2009-01-15 07:02:00,0.9018,0.9019,0.9018,0.90185,17400000.0
2009-01-15 07:03:00,0.90185,0.90185,0.90165,0.90165,53800000.0
2009-01-15 07:04:00,0.9017,0.90175,0.9014,0.90145,185200000.0
2009-01-15 07:05:00,0.90145,0.90195,0.9014,0.90195,183400000.0
2009-01-15 07:06:00,0.90195,0.90195,0.90175,0.90175,34400000.0
2009-01-15 07:07:00,0.9017,0.9017,0.90155,0.9016,132600000.0
2009-01-15 07:08:00,0.9015,0.9016,0.9015,0.9016,207400001.0
2009-01-15 07:09:00,0.9017,0.90175,0.90155,0.9016,121800000.0
2009-01-15 07:10:00,0.9016,0.9016,0.9015,0.9015,107000000.0
2009-01-15 07:11:00,0.9016,0.90175,0.9015,0.90175,91800000.0
2009-01-15 07:12:00,0.90175,0.90205,0.90175,0.90185,221400000.0
2009-01-15 07:13:00,0.90185,0.9021,0.90185,0.90205,86000000.0
2009-01-15 07:14:00,0.902,0.90205,0.90195,0.90205,55400000.0
2009-01-15 07:15:00,0.90205,0.90205,0.90185,0.90185,68400000.0
2009-01-15 07:16:00,0.90185,0.90195,0.90185,0.90195,45200000.0
2009-01-15 07:17:00,0.90198,0.90213,0.90191,0.90211,302200000.0
2009-01-15 07:18:00,0.9019,0.90195,0.9019,0.90195,17200000.0
2009-01-15 07:19:00,0.90195,0.90195,0.90185,0.90185,53400000.0
2009-01-15 07:20:00,0.9019,0.90205,0.9019,0.9019,37000000.0
2009-01-15 07:21:00,0.9019,0.90195,0.90185,0.90185,145199999.0
2009-01-15 07:22:00,0.90185,0.90185,0.90185,0.90185,11200000.0
2009-01-15 07:23:00,0.90185,0.9021,0.90185,0.90195,90000000.0
2009-01-15 07:24:00,0.9019,0.902,0.90175,0.90195,147800000.0
2009-01-15 07:25:00,0.9019,0.90205,0.9019,0.9019,70000000.0
2009-01-15 07:26:00,0.9019,0.90215,0.9019,0.902,27800000.0
2009-01-15 07:27:00,0.90195,0.902,0.90185,0.90185,106400000.0
2009-01-15 07:28:00,0.9019,0.90195,0.9017,0.90185,130000000.0
2009-01-15 07:29:00,0.90185,0.90205,0.90185,0.90205,82400000.0
2009-01-15 07:30:00,0.90205,0.90215,0.902,0.90205,29800000.0
2009-01-15 07:31:00,0.90205,0.90205,0.90185,0.9019,88400000.0
2009-01-15 07:32:00,0.9019,0.902,0.9018,0.90195,60200000.0
2009-01-15 07:33:00,0.902,0.902,0.90175,0.9018,44000000.0
2009-01-15 07:34:00,0.90199,0.90199,0.90155,0.90176,113600000.0
2009-01-15 07:35:00,0.90175,0.90195,0.90135,0.90185,186400000.0
2009-01-15 07:36:00,0.90175,0.90215,0.90175,0.90185,100000000.0
2009-01-15 07:37:00,0.9019,0.90195,0.90185,0.9019,63800000.0
2009-01-15 07:38:00,0.90185,0.90235,0.90185,0.90215,125600000.0
2009-01-15 07:39:00,0.90215,0.9023,0.902,0.9021,387800001.0
2009-01-15 07:40:00,0.9021,0.9022,0.902,0.9021,95200000.0
2009-01-15 07:41:00,0.90215,0.9023,0.90215,0.9022,88000000.0
2009-01-15 07:42:00,0.9022,0.9023,0.90215,0.90225,20200000.0
2009-01-15 07:43:00,0.90215,0.90225,0.90215,0.90225,67200000.0
2009-01-15 07:44:00,0.90225,0.90235,0.9019,0.90195,263400000.0
2009-01-15 07:45:00,0.9019,0.9019,0.90175,0.9018,90600000.0
2009-01-15 07:46:00,0.90175,0.90195,0.9015,0.90195,304400000.0
2009-01-15 07:47:00,0.9019,0.90195,0.90185,0.90185,42400000.0
2009-01-15 07:48:00,0.90185,0.902,0.9018,0.902,212200000.0
2009-01-15 07:49:00,0.902,0.9021,0.9018,0.902,83800000.0
2009-01-15 07:50:00,0.902,0.90215,0.9018,0.9018,252400000.0
2009-01-15 07:51:00,0.9018,0.9019,0.90165,0.9019,386800000.0
2009-01-15 07:52:00,0.90175,0.902,0.90175,0.9019,262800000.0
2009-01-15 07:53:00,0.9019,0.90195,0.90175,0.90185,215600000.0
2009-01-15 07:54:00,0.90185,0.90195,0.9018,0.9018,172000000.0
2009-01-15 07:55:00,0.9018,0.90205,0.9016,0.90205,89200000.0
2009-01-15 07:56:00,0.9021,0.9021,0.90185,0.9019,111600000.0
2009-01-15 07:57:00,0.9019,0.902,0.9019,0.9019,96000000.0
2009-01-15 07:58:00,0.9019,0.90205,0.9019,0.90205,61600000.0
2009-01-15 07:59:00,0.902,0.90205,0.9018,0.9019,73600000.0
2009-01-15 08:00:00,0.90195,0.90215,0.90195,0.9021,157000000.0
2009-01-15 08:01:00,0.90205,0.9022,0.902,0.902,156000000.0
2009-01-15 08:02:00,0.902,0.9021,0.902,0.902,51400000.0
2009-01-15 08:03:00,0.902,0.9022,0.902,0.9021,71200000.0
2009-01-15 08:04:00,0.9021,0.90225,0.9021,0.90225,97000000.0
2009-01-15 08:05:00,0.90225,0.90225,0.9019,0.902,139600000.0
2009-01-15 08:06:00,0.902,0.902,0.90145,0.9015,371000001.0
2009-01-15 08:07:00,0.9015,0.9016,0.90145,0.9015,356600000.0
2009-01-15 08:08:00,0.9015,0.9016,0.90145,0.9015,301800000.0
2009-01-15 08:09:00,0.9015,0.90165,0.90145,0.90155,149200000.0
2009-01-15 08:10:00,0.90155,0.90155,0.90115,0.9012,204000000.0
2009-01-15 08:11:00,0.9012,0.9012,0.901,0.901,94000000.0
2009-01-15 08:12:00,0.901,0.90115,0.901,0.90115,106200000.0
2009-01-15 08:13:00,0.9011,0.9014,0.90105,0.9013,212400000.0
2009-01-15 08:14:00,0.9013,0.90145,0.9013,0.90145,31400000.0
2009-01-15 08:15:00,0.9014,0.9014,0.90125,0.90135,115000000.0
2009-01-15 08:16:00,0.9013,0.90135,0.901,0.90105,216600000.0
2009-01-15 08:17:00,0.9012,0.9014,0.90105,0.90135,148000000.0
2009-01-15 08:18:00,0.90135,0.90145,0.9011,0.9014,223600000.0
2009-01-15 08:19:00,0.9014,0.90165,0.90105,0.9011,314400000.0
2009-01-15 08:20:00,0.90115,0.9016,0.90105,0.9014,264400000.0
2009-01-15 08:21:00,0.9014,0.902,0.9014,0.90185,219000000.0
2009-01-15 08:22:00,0.90185,0.902,0.90145,0.9016,316600000.0
2009-01-15 08:23:00,0.9016,0.9017,0.90135,0.9015,335600000.0
2009-01-15 08:24:00,0.9015,0.90205,0.90145,0.90205,431600000.0
2009-01-15 08:25:00,0.90205,0.9021,0.9018,0.9019,310400000.0
2009-01-15 08:26:00,0.9019,0.90205,0.9019,0.90205,117400000.0
2009-01-15 08:27:00,0.9021,0.9021,0.9014,0.90185,235000000.0
2009-01-15 08:28:00,0.90185,0.9024,0.90175,0.9024,147000000.0
2009-01-15 08:29:00,0.9024,0.9024,0.90205,0.90225,279800000.0
2009-01-15 08:30:00,0.90235,0.90235,0.9019,0.90215,71400000.0
2009-01-15 08:31:00,0.90215,0.90215,0.90185,0.9019,69800000.0
2009-01-15 08:32:00,0.9019,0.9019,0.90155,0.90155,139400000.0
2009-01-15 08:33:00,0.90155,0.902,0.9015,0.90195,114400000.0
2009-01-15 08:34:00,0.9019,0.902,0.9018,0.90195,44200000.0
2009-01-15 08:35:00,0.90195,0.902,0.9019,0.9019,84100000.0
2009-01-15 08:36:00,0.90195,0.902,0.90155,0.9019,122600000.0
2009-01-15 08:37:00,0.902,0.902,0.90175,0.90175,324100000.0
2009-01-15 08:38:00,0.90175,0.90195,0.9017,0.90185,156700000.0
2009-01-15 08:39:00,0.90185,0.9019,0.90155,0.90155,187000000.0
2009-01-15 08:40:00,0.90155,0.90155,0.90125,0.9014,75400002.0
2009-01-15 08:41:00,0.90135,0.90145,0.901,0.9013,299400002.0
2009-01-15 08:42:00,0.90135,0.90135,0.9011,0.90115,292200000.0
2009-01-15 08:43:00,0.90115,0.90125,0.90105,0.90105,205400000.0
2009-01-15 08:44:00,0.90105,0.90115,0.90095,0.90105,255400000.0
2009-01-15 08:45:00,0.90105,0.90115,0.9009,0.90095,201800000.0
2009-01-15 08:46:00,0.90095,0.90105,0.9008,0.90095,262200000.0
2009-01-15 08:47:00,0.901,0.9014,0.901,0.90135,613800003.0
2009-01-15 08:48:00,0.90135,0.90145,0.9008,0.90125,410800001.0
2009-01-15 08:49:00,0.90125,0.90165,0.9012,0.90145,326400000.0
2009-01-15 08:50:00,0.90145,0.9015,0.9012,0.90125,185000000.0
2009-01-15 08:51:00,0.90125,0.9016,0.9012,0.9015,169600000.0
2009-01-15 08:52:00,0.90155,0.90195,0.90135,0.90155,295799999.0
2009-01-15 08:53:00,0.90155,0.90195,0.90155,0.90175,260400000.0
2009-01-15 08:54:00,0.90175,0.902,0.90175,0.90185,93600000.0
2009-01-15 08:55:00,0.9019,0.90195,0.9017,0.90175,300300000.0
2009-01-15 08:56:00,0.9018,0.90185,0.90145,0.9016,217800000.0
2009-01-15 08:57:00,0.9016,0.9019,0.90145,0.9015,310400000.0
2009-01-15 08:58:00,0.90145,0.90175,0.9014,0.90155,256200000.0
2009-01-15 08:59:00,0.9015,0.9015,0.9013,0.90135,125600000.0
2009-01-15 09:00:00,0.90135,0.9016,0.90135,0.9016,159600000.0
2009-01-15 09:01:00,0.90155,0.9016,0.90145,0.90145,171400000.0
2009-01-15 09:02:00,0.90145,0.90155,0.9011,0.9014,180900000.0
2009-01-15 09:03:00,0.90135,0.9014,0.9005,0.9006,302400000.0
2009-01-15 09:04:00,0.9007,0.90135,0.9007,0.90125,323400000.0
2009-01-15 09:05:00,0.9013,0.9013,0.901,0.90115,168200000.0
2009-01-15 09:06:00,0.9011,0.9012,0.9009,0.90095,133600000.0
2009-01-15 09:07:00,0.901,0.9011,0.9007,0.9008,255600000.0
2009-01-15 09:08:00,0.9008,0.901,0.9008,0.9008,279800000.0
2009-01-15 09:09:00,0.90085,0.901,0.9008,0.901,103800000.0
2009-01-15 09:10:00,0.9009,0.901,0.9001,0.9001,204800000.0
2009-01-15 09:11:00,0.9001,0.90035,0.89955,0.89965,572600000.0
2009-01-15 09:12:00,0.89965,0.9005,0.8996,0.90045,567600000.0
2009-01-15 09:13:00,0.9004,0.9007,0.9004,0.90045,346800000.0
2009-01-15 09:14:00,0.90045,0.9005,0.89935,0.89985,343999999.0
2009-01-15 09:15:00,0.89985,0.90005,0.89965,0.90005,199600000.0
2009-01-15 09:16:00,0.89995,0.9002,0.89965,0.9002,240400000.0
2009-01-15 09:17:00,0.90025,0.90035,0.9001,0.90035,151400000.0
2009-01-15 09:18:00,0.90035,0.90035,0.90005,0.90015,155800000.0
2009-01-15 09:19:00,0.9002,0.9003,0.90005,0.9002,188600000.0
2009-01-15 09:20:00,0.90025,0.9006,0.9002,0.9004,363600000.0
2009-01-15 09:21:00,0.9004,0.9005,0.9002,0.9003,177200000.0
2009-01-15 09:22:00,0.90025,0.9003,0.89975,0.89975,131400000.0
2009-01-15 09:23:00,0.89975,0.89975,0.899,0.899,238800000.0
2009-01-15 09:24:00,0.899,0.89925,0.89895,0.89925,250000000.0
2009-01-15 09:25:00,0.89925,0.89955,0.89915,0.8994,193600000.0
2009-01-15 09:26:00,0.89935,0.9004,0.89935,0.89955,276000000.0
2009-01-15 09:27:00,0.8994,0.90015,0.8994,0.90015,215600000.0
2009-01-15 09:28:00,0.9001,0.9003,0.9001,0.9003,47400000.0
2009-01-15 09:29:00,0.9003,0.9005,0.9002,0.9003,160600000.0
2009-01-15 09:30:00,0.9003,0.90035,0.8997,0.8998,344800000.0
2009-01-15 09:31:00,0.8998,0.89985,0.8996,0.89965,249200000.0
2009-01-15 09:32:00,0.8997,0.8997,0.89945,0.89955,367400000.0
2009-01-15 09:33:00,0.89945,0.89995,0.89945,0.8999,372200000.0
2009-01-15 09:34:00,0.89985,0.89995,0.89965,0.89965,122400000.0
2009-01-15 09:35:00,0.8996,0.8997,0.89905,0.8991,513799999.0
2009-01-15 09:36:00,0.8991,0.8991,0.89835,0.8984,383800000.0
2009-01-15 09:37:00,0.89835,0.89925,0.8979,0.89905,458200000.0
2009-01-15 09:38:00,0.89905,0.89915,0.8985,0.89905,303800001.0
2009-01-15 09:39:00,0.89905,0.89925,0.89895,0.8992,220600000.0
2009-01-15 09:40:00,0.8992,0.89945,0.89915,0.89945,283600000.0
2009-01-15 09:41:00,0.8994,0.8996,0.89915,0.89935,458400000.0
2009-01-15 09:42:00,0.89935,0.8996,0.8992,0.89955,257400002.0
2009-01-15 09:43:00,0.89955,0.8997,0.8995,0.89955,331400001.0
2009-01-15 09:44:00,0.89955,0.89975,0.8995,0.89965,225200000.0
2009-01-15 09:45:00,0.89965,0.89965,0.89915,0.89915,366900004.0
2009-01-15 09:46:00,0.89915,0.89985,0.89915,0.89985,530200006.0
2009-01-15 09:47:00,0.89985,0.89985,0.89935,0.8995,269400000.0
2009-01-15 09:48:00,0.8995,0.8995,0.899,0.89915,520800004.0
2009-01-15 09:49:00,0.8992,0.89925,0.89905,0.89915,307800003.0
2009-01-15 09:50:00,0.89915,0.89915,0.89885,0.89885,315800001.0
2009-01-15 09:51:00,0.89885,0.89885,0.8986,0.89865,138000000.0
2009-01-15 09:52:00,0.8986,0.89865,0.8977,0.8982,579100001.0
2009-01-15 09:53:00,0.8982,0.89825,0.8981,0.89815,223800000.0
2009-01-15 09:54:00,0.8981,0.8983,0.89805,0.89825,223800000.0
2009-01-15 09:55:00,0.89825,0.89875,0.8982,0.8986,438800000.0
2009-01-15 09:56:00,0.8986,0.8986,0.89835,0.8984,194600000.0
2009-01-15 09:57:00,0.8984,0.89855,0.8984,0.89845,257000000.0
2009-01-15 09:58:00,0.89845,0.8986,0.8984,0.89845,298000000.0
2009-01-15 09:59:00,0.89845,0.89855,0.8984,0.8984,101400000.0
2009-01-15 10:00:00,0.8984,0.8987,0.8984,0.89855,288000001.0
2009-01-15 10:01:00,0.89855,0.89915,0.89845,0.89905,679400004.0
2009-01-15 10:02:00,0.89905,0.8992,0.899,0.8991,304400000.0
2009-01-15 10:03:00,0.89905,0.8992,0.89905,0.8991,209200000.0
2009-01-15 10:04:00,0.8991,0.8991,0.899,0.899,200200000.0
2009-01-15 10:05:00,0.89905,0.8992,0.8988,0.8988,245600000.0
2009-01-15 10:06:00,0.8989,0.8989,0.8988,0.8988,90400000.0
2009-01-15 10:07:00,0.89885,0.89905,0.89875,0.89905,330200000.0
2009-01-15 10:08:00,0.899,0.89945,0.89895,0.89905,663400002.0
2009-01-15 10:09:00,0.89905,0.89905,0.8988,0.8989,255400000.0
2009-01-15 10:10:00,0.899,0.89965,0.899,0.89965,570200000.0
2009-01-15 10:11:00,0.89965,0.8997,0.89945,0.89955,411000004.0
2009-01-15 10:12:00,0.8995,0.8997,0.8995,0.8997,328800000.0
2009-01-15 10:13:00,0.89965,0.9,0.8996,0.89985,383800003.0
2009-01-15 10:14:00,0.89985,0.9002,0.8997,0.9,593800003.0
2009-01-15 10:15:00,0.9,0.90005,0.89985,0.8999,341600000.0
2009-01-15 10:16:00,0.8999,0.9002,0.89975,0.8999,556600001.0
2009-01-15 10:17:00,0.89995,0.89995,0.89965,0.8997,498800000.0
2009-01-15 10:18:00,0.8997,0.90015,0.8997,0.90015,600000004.0
2009-01-15 10:19:00,0.90015,0.90055,0.89995,0.90055,537000003.0
2009-01-15 10:20:00,0.9005,0.9007,0.90045,0.9006,319000000.0
2009-01-15 10:21:00,0.90055,0.9006,0.9,0.9001,279000000.0
2009-01-15 10:22:00,0.90015,0.9004,0.9001,0.9002,358000000.0
2009-01-15 10:23:00,0.90025,0.90025,0.9001,0.90015,334200000.0
2009-01-15 10:24:00,0.90015,0.9004,0.9001,0.90025,378400001.0
2009-01-15 10:25:00,0.90025,0.90035,0.9001,0.9001,258200002.0
2009-01-15 10:26:00,0.90005,0.90025,0.90005,0.90015,815200008.0
2009-01-15 10:27:00,0.90015,0.90055,0.90015,0.90055,327600000.0
2009-01-15 10:28:00,0.90055,0.901,0.90045,0.90095,493000000.0
2009-01-15 10:29:00,0.90095,0.90155,0.90095,0.90145,577800001.0
2009-01-15 10:30:00,0.9015,0.90175,0.9014,0.90155,561000001.0
2009-01-15 10:31:00,0.9016,0.9018,0.9014,0.9018,525800005.0
2009-01-15 10:32:00,0.9018,0.90225,0.9017,0.9017,413000001.0
2009-01-15 10:33:00,0.9017,0.9022,0.9017,0.9022,465600004.0
2009-01-15 10:34:00,0.9022,0.9023,0.90205,0.9021,372200000.0
2009-01-15 10:35:00,0.9021,0.90235,0.9019,0.90205,612400008.0
2009-01-15 10:36:00,0.902,0.902,0.90105,0.90125,296600000.0
2009-01-15 10:37:00,0.90125,0.90135,0.9012,0.9013,405600000.0
2009-01-15 10:38:00,0.90135,0.90135,0.9011,0.9011,474500002.0
2009-01-15 10:39:00,0.90115,0.90115,0.9008,0.901,355600000.0
2009-01-15 10:40:00,0.901,0.9014,0.9009,0.90135,496200001.0
2009-01-15 10:41:00,0.90135,0.90135,0.901,0.9011,395600004.0
2009-01-15 10:42:00,0.90105,0.90115,0.90055,0.90055,558600001.0
2009-01-15 10:43:00,0.9006,0.90065,0.9002,0.90025,445800001.0
2009-01-15 10:44:00,0.90025,0.9003,0.9002,0.90025,467000003.0
2009-01-15 10:45:00,0.9003,0.90045,0.9002,0.9004,264599999.0
2009-01-15 10:46:00,0.90035,0.9004,0.9,0.9,142400000.0
2009-01-15 10:47:00,0.90005,0.9002,0.9,0.90015,310000002.0
2009-01-15 10:48:00,0.90015,0.9002,0.90005,0.9002,254000000.0
2009-01-15 10:49:00,0.9002,0.90035,0.90015,0.90035,282200001.0
2009-01-15 10:50:00,0.90035,0.90075,0.90025,0.90065,704600001.0
2009-01-15 10:51:00,0.90065,0.90065,0.90045,0.90055,415600004.0
2009-01-15 10:52:00,0.90055,0.90065,0.9004,0.9004,329600004.0
2009-01-15 10:53:00,0.9004,0.9004,0.9003,0.90035,406400009.0
2009-01-15 10:54:00,0.90035,0.90035,0.90025,0.90035,312400003.0
2009-01-15 10:55:00,0.90035,0.9013,0.9003,0.9009,667200005.0
2009-01-15 10:56:00,0.90095,0.9017,0.90095,0.9015,592500001.0
2009-01-15 10:57:00,0.9015,0.9019,0.9014,0.90185,346400001.0
2009-01-15 10:58:00,0.90185,0.9021,0.90185,0.902,547200002.0
2009-01-15 10:59:00,0.902,0.9024,0.90195,0.90215,363200000.0
2009-01-15 11:00:00,0.9021,0.90225,0.90205,0.9021,859000006.0
2009-01-15 11:01:00,0.9021,0.90235,0.9019,0.9019,298400000.0
2009-01-15 11:02:00,0.9019,0.90225,0.9019,0.90215,600600000.0
2009-01-15 11:03:00,0.90215,0.9023,0.90215,0.90215,690800022.0
2009-01-15 11:04:00,0.90215,0.9022,0.90215,0.9022,233800006.0
2009-01-15 11:05:00,0.90215,0.90235,0.90215,0.90215,398000010.0
2009-01-15 11:06:00,0.90215,0.90215,0.90195,0.90205,388000004.0
2009-01-15 11:07:00,0.90205,0.9023,0.9019,0.9021,448600004.0
2009-01-15 11:08:00,0.90215,0.90235,0.90205,0.90235,834200013.0
2009-01-15 11:09:00,0.90235,0.90255,0.90225,0.90235,453000004.0
2009-01-15 11:10:00,0.90235,0.90245,0.90235,0.9024,368000001.0
2009-01-15 11:11:00,0.90235,0.90235,0.90205,0.9021,436500002.0
2009-01-15 11:12:00,0.9022,0.9023,0.9021,0.90215,343800000.0
2009-01-15 11:13:00,0.90215,0.9022,0.9021,0.90215,330200002.0
2009-01-15 11:14:00,0.90215,0.90245,0.9021,0.90235,470600003.0
2009-01-15 11:15:00,0.9024,0.90295,0.9024,0.90255,454200001.0
2009-01-15 11:16:00,0.90255,0.90265,0.9023,0.90265,240600000.0
2009-01-15 11:17:00,0.9024,0.9027,0.9022,0.90265,634400004.0
2009-01-15 11:18:00,0.9027,0.9028,0.9026,0.9028,145600000.0
2009-01-15 11:19:00,0.9027,0.90275,0.9024,0.9025,798900006.0
2009-01-15 11:20:00,0.90255,0.9028,0.9024,0.90245,492300001.0
2009-01-15 11:21:00,0.9024,0.90245,0.90185,0.90185,490400001.0
2009-01-15 11:22:00,0.90185,0.9021,0.90185,0.90195,858000014.0
2009-01-15 11:23:00,0.90195,0.9021,0.90185,0.90195,751100000.0
2009-01-15 11:24:00,0.90195,0.90225,0.90195,0.90225,441000000.0
2009-01-15 11:25:00,0.90235,0.9027,0.9023,0.9027,616800001.0
2009-01-15 11:26:00,0.90265,0.9031,0.9026,0.90295,412600003.0
2009-01-15 11:27:00,0.90295,0.90355,0.9029,0.90325,683200002.0
2009-01-15 11:28:00,0.90325,0.904,0.90315,0.90375,747400004.0
2009-01-15 11:29:00,0.90375,0.90415,0.90365,0.904,466700000.0
2009-01-15 11:30:00,0.90405,0.90415,0.9035,0.9035,466600000.0
2009-01-15 11:31:00,0.90355,0.90355,0.90285,0.9032,557600000.0
2009-01-15 11:32:00,0.90335,0.9042,0.90315,0.9037,540400000.0
2009-01-15 11:33:00,0.9037,0.90435,0.90365,0.90425,561700000.0
2009-01-15 11:34:00,0.9043,0.90455,0.9042,0.90445,479000000.0
2009-01-15 11:35:00,0.90445,0.9052,0.9041,0.9049,622000000.0
2009-01-15 11:36:00,0.9049,0.9059,0.9049,0.9051,584799999.0
2009-01-15 11:37:00,0.90505,0.90505,0.90345,0.90365,467800000.0
2009-01-15 11:38:00,0.90365,0.90385,0.9036,0.9037,411900000.0
2009-01-15 11:39:00,0.9037,0.904,0.90365,0.90365,387600000.0
2009-01-15 11:40:00,0.9036,0.9038,0.90345,0.90345,268400000.0
2009-01-15 11:41:00,0.90345,0.90345,0.90255,0.90255,426400000.0
2009-01-15 11:42:00,0.90255,0.90265,0.90175,0.90175,520200000.0
2009-01-15 11:43:00,0.90165,0.90255,0.9014,0.90235,657600000.0
2009-01-15 11:44:00,0.90235,0.90235,0.9021,0.90235,270400000.0
2009-01-15 11:45:00,0.90235,0.90255,0.90215,0.90255,460600000.0
2009-01-15 11:46:00,0.90255,0.90275,0.90235,0.90265,642600007.0
2009-01-15 11:47:00,0.90265,0.90275,0.9022,0.90225,792600007.0
2009-01-15 11:48:00,0.9023,0.90245,0.902,0.902,389800001.0
2009-01-15 11:49:00,0.90195,0.9022,0.9019,0.902,351800001.0
2009-01-15 11:50:00,0.902,0.90225,0.90195,0.9022,480200001.0
2009-01-15 11:51:00,0.90215,0.9024,0.90185,0.90185,560700005.0
2009-01-15 11:52:00,0.90185,0.9019,0.9008,0.9013,635800001.0
2009-01-15 11:53:00,0.9013,0.9013,0.90045,0.9008,597200000.0
2009-01-15 11:54:00,0.9008,0.9016,0.90075,0.9009,491000000.0
2009-01-15 11:55:00,0.9009,0.90115,0.9008,0.9008,600200000.0
2009-01-15 11:56:00,0.9007,0.90095,0.9005,0.90085,563000000.0
2009-01-15 11:57:00,0.9009,0.90115,0.9006,0.901,425200000.0
2009-01-15 11:58:00,0.901,0.90115,0.9006,0.90095,540000001.0
2009-01-15 11:59:00,0.90095,0.90135,0.90085,0.90095,600900000.0
2009-01-15 12:00:00,0.90095,0.90125,0.90095,0.90105,456800000.0
2009-01-15 12:01:00,0.90105,0.9019,0.901,0.90185,382200000.0
2009-01-15 12:02:00,0.9019,0.9019,0.9014,0.9017,412400000.0
2009-01-15 12:03:00,0.90165,0.90175,0.9016,0.9017,230600002.0
2009-01-15 12:04:00,0.9017,0.9017,0.901,0.90105,377999999.0
2009-01-15 12:05:00,0.90105,0.9012,0.901,0.9011,393800005.0
2009-01-15 12:06:00,0.9011,0.9011,0.9009,0.901,188000000.0
2009-01-15 12:07:00,0.901,0.901,0.9006,0.9006,390000004.0
2009-01-15 12:08:00,0.9006,0.9011,0.90055,0.9011,358600002.0
2009-01-15 12:09:00,0.90105,0.9018,0.90105,0.9018,448100001.0
2009-01-15 12:10:00,0.9017,0.9018,0.901,0.901,618600001.0
2009-01-15 12:11:00,0.901,0.90105,0.901,0.901,168600000.0
2009-01-15 12:12:00,0.901,0.90115,0.90085,0.90085,390400001.0
2009-01-15 12:13:00,0.9009,0.90115,0.90085,0.9011,562199999.0
2009-01-15 12:14:00,0.9011,0.90135,0.9011,0.9012,505600000.0
2009-01-15 12:15:00,0.9012,0.90145,0.9012,0.90145,682800001.0
2009-01-15 12:16:00,0.90145,0.90145,0.9012,0.90125,1006000002.0
2009-01-15 12:17:00,0.90125,0.90125,0.90105,0.9012,235000001.0
2009-01-15 12:18:00,0.9012,0.90185,0.9012,0.90155,511600000.0
2009-01-15 12:19:00,0.90155,0.90155,0.90115,0.9012,306400000.0
2009-01-15 12:20:00,0.90125,0.90155,0.9012,0.90145,133200000.0
2009-01-15 12:21:00,0.90145,0.90155,0.9014,0.90155,231000000.0
2009-01-15 12:22:00,0.90155,0.90175,0.90145,0.90165,455400001.0
2009-01-15 12:23:00,0.90175,0.90215,0.90165,0.90195,903200000.0
2009-01-15 12:24:00,0.90195,0.90195,0.9012,0.90125,639400003.0
2009-01-15 12:25:00,0.90125,0.90155,0.90125,0.90155,374200003.0
2009-01-15 12:26:00,0.90155,0.90155,0.9014,0.90155,423400004.0
2009-01-15 12:27:00,0.9016,0.9016,0.9014,0.90145,450400000.0
2009-01-15 12:28:00,0.9015,0.90155,0.90145,0.9015,254600000.0
2009-01-15 12:29:00,0.9015,0.9015,0.90115,0.90115,426400001.0
2009-01-15 12:30:00,0.90115,0.9013,0.90095,0.90095,448200001.0
2009-01-15 12:31:00,0.90095,0.90105,0.90095,0.901,609800000.0
2009-01-15 12:32:00,0.90095,0.90105,0.9006,0.90065,450200000.0
2009-01-15 12:33:00,0.90065,0.901,0.90065,0.9009,508600002.0
2009-01-15 12:34:00,0.9009,0.9009,0.90055,0.9006,324800002.0
2009-01-15 12:35:00,0.90065,0.90075,0.9006,0.90075,246000000.0
2009-01-15 12:36:00,0.90075,0.9008,0.90075,0.9008,585800007.0
2009-01-15 12:37:00,0.9008,0.9012,0.9008,0.90085,212000000.0
2009-01-15 12:38:00,0.9008,0.9009,0.9007,0.90075,663600000.0
2009-01-15 12:39:00,0.90075,0.9009,0.9007,0.90085,246400000.0
2009-01-15 12:40:00,0.90085,0.9009,0.90065,0.90075,266400000.0
2009-01-15 12:41:00,0.90075,0.9009,0.90065,0.9007,212400000.0
2009-01-15 12:42:00,0.90065,0.901,0.90065,0.901,263800003.0
2009-01-15 12:43:00,0.901,0.9011,0.9009,0.9009,313200002.0
2009-01-15 12:44:00,0.9009,0.90095,0.90065,0.90075,281200000.0
2009-01-15 12:45:00,0.9007,0.9007,0.90045,0.90045,412800000.0
2009-01-15 12:46:00,0.90045,0.90045,0.90005,0.9001,411200000.0
2009-01-15 12:47:00,0.9001,0.9001,0.8995,0.8997,512400007.0
2009-01-15 12:48:00,0.8997,0.8998,0.8997,0.8997,203400000.0
2009-01-15 12:49:00,0.8997,0.89975,0.8994,0.8994,341000000.0
2009-01-15 12:50:00,0.89935,0.89935,0.898,0.89825,603000002.0
2009-01-15 12:51:00,0.89825,0.89915,0.89825,0.8991,374200000.0
2009-01-15 12:52:00,0.89915,0.89925,0.89895,0.8991,448400000.0
2009-01-15 12:53:00,0.89915,0.8995,0.899,0.8994,437000000.0
2009-01-15 12:54:00,0.8994,0.8995,0.89925,0.8993,125800000.0
2009-01-15 12:55:00,0.8993,0.8996,0.8993,0.8995,190800000.0
2009-01-15 12:56:00,0.8995,0.9006,0.8995,0.9002,426700000.0
2009-01-15 12:57:00,0.9001,0.90075,0.9001,0.90065,331000001.0
2009-01-15 12:58:00,0.90065,0.9007,0.9005,0.90065,271600000.0
2009-01-15 12:59:00,0.90065,0.90085,0.9006,0.9007,342399999.0
2009-01-15 13:00:00,0.90065,0.90105,0.90065,0.90105,490000000.0
2009-01-15 13:01:00,0.9011,0.90125,0.90105,0.90115,378600002.0
2009-01-15 13:02:00,0.90115,0.90125,0.90085,0.90125,506400001.0
2009-01-15 13:03:00,0.9012,0.90135,0.9011,0.9011,655000004.0
2009-01-15 13:04:00,0.9011,0.90155,0.9011,0.90145,439700000.0
2009-01-15 13:05:00,0.90145,0.90165,0.90115,0.9014,389000002.0
2009-01-15 13:06:00,0.90135,0.9014,0.90105,0.9011,366199998.0
2009-01-15 13:07:00,0.9011,0.90185,0.90105,0.90145,613300000.0
2009-01-15 13:08:00,0.90145,0.90155,0.90095,0.90095,446000002.0
2009-01-15 13:09:00,0.90095,0.9011,0.9008,0.9008,181000000.0
2009-01-15 13:10:00,0.9008,0.90185,0.9008,0.9017,496800000.0
2009-01-15 13:11:00,0.9017,0.90175,0.901,0.901,521800000.0
2009-01-15 13:12:00,0.901,0.90135,0.901,0.90105,582200003.0
2009-01-15 13:13:00,0.9011,0.9012,0.90075,0.90095,663500002.0
2009-01-15 13:14:00,0.90095,0.901,0.9006,0.9006,766000001.0
2009-01-15 13:15:00,0.9006,0.9007,0.9,0.9,763300005.0
2009-01-15 13:16:00,0.9,0.90005,0.8994,0.89985,464900000.0
2009-01-15 13:17:00,0.8999,0.9001,0.8998,0.9001,571600005.0
2009-01-15 13:18:00,0.90015,0.90035,0.9001,0.9003,306800000.0
2009-01-15 13:19:00,0.90035,0.9009,0.90035,0.90055,587000000.0
2009-01-15 13:20:00,0.9005,0.9006,0.90045,0.9006,249000000.0
2009-01-15 13:21:00,0.9006,0.9006,0.90035,0.9004,340500001.0
2009-01-15 13:22:00,0.9004,0.90055,0.90035,0.9004,131400000.0
2009-01-15 13:23:00,0.9004,0.90065,0.9004,0.90065,409200005.0
2009-01-15 13:24:00,0.90065,0.90085,0.90065,0.90075,221800006.0
2009-01-15 13:25:00,0.90075,0.90135,0.90075,0.90125,743000000.0
2009-01-15 13:26:00,0.90125,0.90125,0.90105,0.90105,311900001.0
2009-01-15 13:27:00,0.90105,0.90115,0.90105,0.90115,122600000.0
2009-01-15 13:28:00,0.90115,0.90135,0.9011,0.90135,537200002.0
2009-01-15 13:29:00,0.90135,0.90145,0.9012,0.90135,642399997.0
2009-01-15 13:30:00,0.90135,0.9016,0.90115,0.9014,782900005.0
2009-01-15 13:31:00,0.90135,0.90145,0.90095,0.90135,1092000004.0
2009-01-15 13:32:00,0.9014,0.90145,0.90125,0.90135,725800008.0
2009-01-15 13:33:00,0.90135,0.90155,0.9013,0.9014,1036800009.0
2009-01-15 13:34:00,0.90135,0.90165,0.90135,0.90145,714600002.0
2009-01-15 13:35:00,0.90145,0.90175,0.90135,0.90165,885200005.0
2009-01-15 13:36:00,0.90165,0.90225,0.9016,0.90205,522000002.0
2009-01-15 13:37:00,0.90205,0.90215,0.90195,0.90205,383799997.0
2009-01-15 13:38:00,0.90205,0.90245,0.90205,0.9024,400800001.0
2009-01-15 13:39:00,0.9024,0.9025,0.9023,0.90235,409200003.0
2009-01-15 13:40:00,0.90235,0.9025,0.90235,0.90245,175200000.0
2009-01-15 13:41:00,0.90245,0.90255,0.90245,0.9025,223600000.0
2009-01-15 13:42:00,0.9025,0.90265,0.9025,0.90265,234400000.0
2009-01-15 13:43:00,0.9027,0.9027,0.9025,0.90255,565399999.0
2009-01-15 13:44:00,0.90255,0.9026,0.90245,0.90255,371200000.0
2009-01-15 13:45:00,0.90255,0.90255,0.9023,0.9024,481400001.0
2009-01-15 13:46:00,0.9024,0.90255,0.9023,0.9024,386600000.0
2009-01-15 13:47:00,0.9024,0.90245,0.90225,0.90235,190600000.0
2009-01-15 13:48:00,0.90235,0.9024,0.90225,0.9023,114400000.0
2009-01-15 13:49:00,0.9023,0.90235,0.9021,0.90235,539199998.0
2009-01-15 13:50:00,0.9023,0.90255,0.9023,0.9025,446000000.0
2009-01-15 13:51:00,0.9025,0.90255,0.90215,0.90245,815600000.0
2009-01-15 13:52:00,0.90245,0.90245,0.9023,0.90235,197000000.0
2009-01-15 13:53:00,0.90235,0.9025,0.9023,0.90235,282400000.0
2009-01-15 13:54:00,0.9023,0.90265,0.9022,0.9025,349599999.0
2009-01-15 13:55:00,0.90265,0.9027,0.9024,0.9025,282800000.0
2009-01-15 13:56:00,0.9025,0.90305,0.90245,0.90295,315400000.0
2009-01-15 13:57:00,0.90295,0.9031,0.90285,0.90285,571400000.0
2009-01-15 13:58:00,0.90285,0.90285,0.90265,0.9027,822600001.0
2009-01-15 13:59:00,0.9027,0.9028,0.90255,0.90255,384800000.0
2009-01-15 14:00:00,0.9025,0.9025,0.9023,0.90245,916800000.0
2009-01-15 14:01:00,0.90235,0.9027,0.90235,0.90265,608000000.0
2009-01-15 14:02:00,0.90265,0.9028,0.9026,0.90275,372999999.0
2009-01-15 14:03:00,0.90265,0.9029,0.9026,0.9029,420200000.0
2009-01-15 14:04:00,0.90285,0.9031,0.9026,0.90305,341200000.0
2009-01-15 14:05:00,0.90305,0.90335,0.903,0.9031,585800000.0
2009-01-15 14:06:00,0.9031,0.90315,0.90275,0.90275,423200000.0
2009-01-15 14:07:00,0.90275,0.9028,0.90265,0.90265,310200000.0
2009-01-15 14:08:00,0.90265,0.90275,0.90215,0.90215,667800000.0
2009-01-15 14:09:00,0.90215,0.90275,0.9021,0.90275,545599999.0
2009-01-15 14:10:00,0.90275,0.90275,0.9022,0.9022,512200000.0
2009-01-15 14:11:00,0.9022,0.90225,0.902,0.90225,567200000.0
2009-01-15 14:12:00,0.9022,0.9022,0.9017,0.9017,347400000.0
2009-01-15 14:13:00,0.9017,0.9019,0.90165,0.90165,45800000.0
2009-01-15 14:14:00,0.9016,0.9016,0.90155,0.90155,315199999.0
2009-01-15 14:15:00,0.90155,0.90185,0.90155,0.90175,813799999.0
2009-01-15 14:16:00,0.90185,0.9021,0.9017,0.902,589800002.0
2009-01-15 14:17:00,0.902,0.90205,0.9018,0.90195,271400000.0
2009-01-15 14:18:00,0.90195,0.90215,0.9018,0.9019,379200001.0
2009-01-15 14:19:00,0.90185,0.90205,0.90165,0.90175,478400000.0
2009-01-15 14:20:00,0.90175,0.90185,0.90155,0.90175,834200000.0
2009-01-15 14:21:00,0.9018,0.90185,0.90175,0.9018,296200000.0
2009-01-15 14:22:00,0.90175,0.90185,0.90165,0.90175,539200000.0
2009-01-15 14:23:00,0.90175,0.90175,0.9013,0.90135,527400000.0
2009-01-15 14:24:00,0.90135,0.90135,0.90115,0.90125,457600000.0
2009-01-15 14:25:00,0.9012,0.90145,0.90115,0.90135,744800001.0
2009-01-15 14:26:00,0.9014,0.90145,0.90065,0.9011,635200000.0
2009-01-15 14:27:00,0.90105,0.90115,0.90055,0.90085,461200000.0
2009-01-15 14:28:00,0.90075,0.90095,0.9005,0.9006,362600000.0
2009-01-15 14:29:00,0.9006,0.90075,0.90025,0.90045,670600000.0
2009-01-15 14:30:00,0.9004,0.90055,0.90015,0.90035,529400000.0
2009-01-15 14:31:00,0.90035,0.9005,0.90035,0.9005,105400000.0
2009-01-15 14:32:00,0.9005,0.90115,0.9005,0.90105,497399999.0
2009-01-15 14:33:00,0.90105,0.90105,0.9008,0.90085,165800000.0
2009-01-15 14:34:00,0.90085,0.90135,0.90065,0.90135,587000001.0
2009-01-15 14:35:00,0.9013,0.9013,0.90105,0.90125,329400000.0
2009-01-15 14:36:00,0.90125,0.90135,0.89935,0.89935,902599996.0
2009-01-15 14:37:00,0.89935,0.89985,0.8992,0.89975,801800001.0
2009-01-15 14:38:00,0.89975,0.89995,0.8996,0.89995,757400000.0
2009-01-15 14:39:00,0.90005,0.9002,0.89995,0.9001,512200000.0
2009-01-15 14:40:00,0.9001,0.9009,0.9,0.9008,688000001.0
2009-01-15 14:41:00,0.9008,0.90115,0.9007,0.90115,392400000.0
2009-01-15 14:42:00,0.9011,0.9018,0.9011,0.90165,480000002.0
2009-01-15 14:43:00,0.90165,0.90165,0.9011,0.9015,361100000.0
2009-01-15 14:44:00,0.90155,0.90165,0.90045,0.9006,445600000.0
2009-01-15 14:45:00,0.9006,0.90153,0.89995,0.9008,517200000.0
2009-01-15 14:46:00,0.9008,0.90195,0.9003,0.90145,549800000.0
2009-01-15 14:47:00,0.90135,0.9019,0.9011,0.90115,518000000.0
2009-01-15 14:48:00,0.9011,0.9018,0.90105,0.90175,523000001.0
2009-01-15 14:49:00,0.90175,0.9022,0.90135,0.90145,415200000.0
2009-01-15 14:50:00,0.9015,0.9016,0.89975,0.8998,607999999.0
2009-01-15 14:51:00,0.89985,0.90025,0.8993,0.9001,559700000.0
2009-01-15 14:52:00,0.90015,0.90045,0.89845,0.89845,584099998.0
2009-01-15 14:53:00,0.89845,0.8993,0.8983,0.89925,494400000.0
2009-01-15 14:54:00,0.89925,0.89935,0.8983,0.89885,479800000.0
2009-01-15 14:55:00,0.89885,0.89885,0.8983,0.89855,570600001.0
2009-01-15 14:56:00,0.8985,0.8986,0.8979,0.89845,630199998.0
2009-01-15 14:57:00,0.8984,0.8986,0.89675,0.897,779799999.0
2009-01-15 14:58:00,0.897,0.8971,0.8966,0.89675,577699999.0
2009-01-15 14:59:00,0.89675,0.89705,0.8965,0.8969,498200001.0
2009-01-15 15:00:00,0.8969,0.89705,0.8966,0.89675,718600000.0
2009-01-15 15:01:00,0.89675,0.8974,0.8967,0.8973,575800002.0
2009-01-15 15:02:00,0.8974,0.8979,0.8973,0.89765,588200000.0
2009-01-15 15:03:00,0.8976,0.898,0.89745,0.89795,564800000.0
2009-01-15 15:04:00,0.898,0.8986,0.898,0.89855,337600000.0
2009-01-15 15:05:00,0.8985,0.89855,0.89815,0.89825,620000000.0
2009-01-15 15:06:00,0.89825,0.89835,0.89795,0.898,926399999.0
2009-01-15 15:07:00,0.89805,0.8982,0.89775,0.8979,619000000.0
2009-01-15 15:08:00,0.8979,0.89795,0.89645,0.8965,646299999.0
2009-01-15 15:09:00,0.8965,0.89675,0.8963,0.8963,565000000.0
2009-01-15 15:10:00,0.89635,0.8968,0.89625,0.8967,495600000.0
2009-01-15 15:11:00,0.8967,0.8969,0.89655,0.89655,527600001.0
2009-01-15 15:12:00,0.89655,0.8966,0.8963,0.8964,406600000.0
2009-01-15 15:13:00,0.89645,0.89665,0.89635,0.89645,617799999.0
2009-01-15 15:14:00,0.89635,0.89655,0.89625,0.89645,625000001.0
2009-01-15 15:15:00,0.89655,0.8972,0.89645,0.8972,637800000.0
2009-01-15 15:16:00,0.89725,0.8973,0.89705,0.89715,692000002.0
2009-01-15 15:17:00,0.89715,0.89725,0.897,0.89725,471800000.0
2009-01-15 15:18:00,0.89725,0.8973,0.89715,0.89715,369200001.0
2009-01-15 15:19:00,0.8972,0.8973,0.897,0.89725,259000000.0
2009-01-15 15:20:00,0.89725,0.89755,0.8971,0.89755,648200002.0
2009-01-15 15:21:00,0.89755,0.89765,0.89745,0.8975,104000000.0
2009-01-15 15:22:00,0.8975,0.8977,0.8975,0.89755,251400000.0
2009-01-15 15:23:00,0.8975,0.89755,0.89675,0.8968,372800000.0
2009-01-15 15:24:00,0.8968,0.89685,0.8959,0.89605,515400002.0
2009-01-15 15:25:00,0.89605,0.89655,0.8957,0.8965,573000001.0
2009-01-15 15:26:00,0.89655,0.8968,0.8964,0.89665,543000000.0
2009-01-15 15:27:00,0.89665,0.8971,0.89665,0.8971,926000001.0
2009-01-15 15:28:00,0.89705,0.89755,0.89635,0.89655,510400000.0
2009-01-15 15:29:00,0.89655,0.89675,0.89575,0.8958,584300000.0
2009-01-15 15:30:00,0.89585,0.89675,0.89575,0.89675,814800001.0
2009-01-15 15:31:00,0.89675,0.8969,0.89655,0.89655,564499999.0
2009-01-15 15:32:00,0.89655,0.8968,0.89615,0.89655,693700000.0
2009-01-15 15:33:00,0.89655,0.89655,0.8963,0.8963,785600000.0
2009-01-15 15:34:00,0.8963,0.89645,0.89595,0.89595,1027000001.0
2009-01-15 15:35:00,0.89595,0.89595,0.89535,0.89555,817599998.0
2009-01-15 15:36:00,0.8955,0.8959,0.8954,0.89565,1033000000.0
2009-01-15 15:37:00,0.89565,0.8962,0.8954,0.8961,625800001.0
2009-01-15 15:38:00,0.8961,0.8965,0.8958,0.89625,633200000.0
2009-01-15 15:39:00,0.89625,0.89625,0.8955,0.8956,662999999.0
2009-01-15 15:40:00,0.8956,0.89605,0.8956,0.89575,478600000.0
2009-01-15 15:41:00,0.89575,0.8958,0.8952,0.8955,621600000.0
2009-01-15 15:42:00,0.8955,0.89605,0.89535,0.89595,671200001.0
2009-01-15 15:43:00,0.89595,0.8972,0.8959,0.89715,638400001.0
2009-01-15 15:44:00,0.8972,0.89805,0.8971,0.89735,661600002.0
2009-01-15 15:45:00,0.8972,0.89745,0.89695,0.8973,712199997.0
2009-01-15 15:46:00,0.8973,0.89795,0.8973,0.8977,705200002.0
2009-01-15 15:47:00,0.89775,0.898,0.89735,0.89775,694000001.0
2009-01-15 15:48:00,0.89775,0.89785,0.89685,0.897,554200000.0
2009-01-15 15:49:00,0.89695,0.8976,0.89695,0.89705,384600000.0
2009-01-15 15:50:00,0.89705,0.89775,0.8969,0.8976,494200001.0
2009-01-15 15:51:00,0.89765,0.89765,0.89715,0.8975,812200001.0
2009-01-15 15:52:00,0.89745,0.8978,0.89735,0.89765,507000000.0
2009-01-15 15:53:00,0.8976,0.8976,0.8971,0.89725,496399999.0
2009-01-15 15:54:00,0.8972,0.8973,0.89705,0.89705,619999997.0
2009-01-15 15:55:00,0.89705,0.8971,0.8964,0.8964,672599999.0
2009-01-15 15:56:00,0.8964,0.897,0.8964,0.89675,879000001.0
2009-01-15 15:57:00,0.89675,0.8992,0.89675,0.8992,848199998.0
2009-01-15 15:58:00,0.8992,0.89965,0.8989,0.8991,786100001.0
2009-01-15 15:59:00,0.89905,0.8992,0.89815,0.89845,502999999.0
2009-01-15 16:00:00,0.8985,0.8988,0.89835,0.89875,379200000.0
2009-01-15 16:01:00,0.89875,0.89905,0.89855,0.89885,1052000006.0
2009-01-15 16:02:00,0.89885,0.89935,0.89865,0.8991,957600000.0
2009-01-15 16:03:00,0.89915,0.89915,0.89855,0.8987,830400003.0
2009-01-15 16:04:00,0.8986,0.8992,0.89855,0.8991,892200000.0
2009-01-15 16:05:00,0.89915,0.90045,0.89915,0.90005,1097400000.0
2009-01-15 16:06:00,0.9,0.9001,0.89945,0.89975,860399999.0
2009-01-15 16:07:00,0.8998,0.90015,0.8995,0.90015,658000000.0
2009-01-15 16:08:00,0.90015,0.90155,0.90015,0.9009,689200000.0
2009-01-15 16:09:00,0.90095,0.90165,0.90075,0.90165,588699999.0
2009-01-15 16:10:00,0.90165,0.90165,0.9006,0.90125,651800001.0
2009-01-15 16:11:00,0.90125,0.90125,0.9008,0.9009,650399999.0
2009-01-15 16:12:00,0.9009,0.9014,0.9007,0.9011,468000000.0
2009-01-15 16:13:00,0.9011,0.9011,0.9005,0.90055,509600000.0
2009-01-15 16:14:00,0.90055,0.90065,0.9003,0.9003,500000001.0
2009-01-15 16:15:00,0.9003,0.9004,0.8996,0.8997,811400000.0
2009-01-15 16:16:00,0.8997,0.90015,0.8996,0.89985,342000001.0
2009-01-15 16:17:00,0.89985,0.89995,0.89955,0.8997,170600000.0
2009-01-15 16:18:00,0.8997,0.89985,0.89955,0.89955,424800000.0
2009-01-15 16:19:00,0.89945,0.89965,0.89945,0.8995,553800000.0
2009-01-15 16:20:00,0.8995,0.89995,0.89925,0.8999,456000000.0
2009-01-15 16:21:00,0.89985,0.90005,0.89955,0.89965,489000000.0
2009-01-15 16:22:00,0.8996,0.90155,0.89955,0.9015,550500000.0
2009-01-15 16:23:00,0.90145,0.9017,0.9008,0.90095,572800001.0
2009-01-15 16:24:00,0.90095,0.9017,0.9009,0.90135,644400001.0
2009-01-15 16:25:00,0.90135,0.9015,0.90075,0.90075,549900000.0
2009-01-15 16:26:00,0.9007,0.90135,0.9006,0.90135,545000000.0
2009-01-15 16:27:00,0.90145,0.9016,0.90135,0.90155,424400000.0
2009-01-15 16:28:00,0.9015,0.90255,0.9015,0.90255,568000000.0
2009-01-15 16:29:00,0.90245,0.90245,0.9016,0.90175,443800000.0
2009-01-15 16:30:00,0.9018,0.90185,0.9013,0.9016,611200000.0
2009-01-15 16:31:00,0.9016,0.90185,0.9013,0.90185,599800000.0
2009-01-15 16:32:00,0.90185,0.9027,0.9013,0.9013,519800000.0
2009-01-15 16:33:00,0.90135,0.9026,0.90125,0.90245,626600000.0
2009-01-15 16:34:00,0.9025,0.90255,0.90195,0.90205,627800000.0
2009-01-15 16:35:00,0.9021,0.90235,0.9019,0.90205,545400000.0
2009-01-15 16:36:00,0.902,0.90225,0.90185,0.9022,756699999.0
2009-01-15 16:37:00,0.9022,0.9022,0.90185,0.90185,372800000.0
2009-01-15 16:38:00,0.9018,0.90235,0.90175,0.90235,390800001.0
2009-01-15 16:39:00,0.90235,0.90265,0.90225,0.90265,429800000.0
2009-01-15 16:40:00,0.90265,0.90265,0.9021,0.90225,609599999.0
2009-01-15 16:41:00,0.90225,0.9026,0.9019,0.90245,747400000.0
2009-01-15 16:42:00,0.90245,0.9025,0.90215,0.9025,510600000.0
2009-01-15 16:43:00,0.9025,0.9025,0.90215,0.9022,526200000.0
2009-01-15 16:44:00,0.90225,0.90225,0.90125,0.9014,514599999.0
2009-01-15 16:45:00,0.90145,0.9021,0.90135,0.9019,390600000.0
2009-01-15 16:46:00,0.9019,0.90195,0.9016,0.90165,361000000.0
2009-01-15 16:47:00,0.9017,0.90185,0.90155,0.90185,461599999.0
2009-01-15 16:48:00,0.90185,0.9019,0.90125,0.9017,995599998.0
2009-01-15 16:49:00,0.9017,0.90185,0.9011,0.9017,500399999.0
2009-01-15 16:50:00,0.9017,0.90175,0.901,0.90115,650999997.0
2009-01-15 16:51:00,0.90115,0.90135,0.9009,0.9011,570399999.0
2009-01-15 16:52:00,0.90105,0.90165,0.90105,0.90145,735399997.0
2009-01-15 16:53:00,0.9014,0.9016,0.9013,0.9013,856999995.0
2009-01-15 16:54:00,0.9013,0.9016,0.9013,0.9015,690600000.0
2009-01-15 16:55:00,0.9015,0.9021,0.90145,0.9021,481400000.0
2009-01-15 16:56:00,0.90205,0.9022,0.90185,0.9021,435400000.0
2009-01-15 16:57:00,0.90205,0.90225,0.90195,0.9022,329800000.0
2009-01-15 16:58:00,0.9022,0.90225,0.90165,0.90165,300000000.0
2009-01-15 16:59:00,0.9017,0.90175,0.89975,0.9003,510600000.0
2009-01-15 17:00:00,0.90025,0.9012,0.90025,0.90105,620200000.0
2009-01-15 17:01:00,0.901,0.9015,0.9008,0.9014,460600000.0
2009-01-15 17:02:00,0.9013,0.9016,0.90085,0.9012,379800000.0
2009-01-15 17:03:00,0.90115,0.90135,0.90085,0.90105,413800001.0
2009-01-15 17:04:00,0.90105,0.90105,0.90035,0.90065,346800000.0
2009-01-15 17:05:00,0.9007,0.90165,0.90065,0.9015,534599999.0
2009-01-15 17:06:00,0.9015,0.90155,0.90075,0.9011,324000000.0
2009-01-15 17:07:00,0.9011,0.90145,0.901,0.90135,262200000.0
2009-01-15 17:08:00,0.90135,0.9016,0.90125,0.9014,578999999.0
2009-01-15 17:09:00,0.90135,0.90145,0.90095,0.90105,668800000.0
2009-01-15 17:10:00,0.90105,0.9012,0.90085,0.9009,455400000.0
2009-01-15 17:11:00,0.90095,0.90095,0.90055,0.9007,396200000.0
2009-01-15 17:12:00,0.90065,0.90075,0.9005,0.90055,265400000.0
2009-01-15 17:13:00,0.9006,0.90095,0.9004,0.9004,335500000.0
2009-01-15 17:14:00,0.9005,0.90075,0.90035,0.90035,393600000.0
2009-01-15 17:15:00,0.90035,0.90125,0.9003,0.9008,456400000.0
2009-01-15 17:16:00,0.90075,0.901,0.90045,0.90065,485000000.0
2009-01-15 17:17:00,0.90065,0.9014,0.90055,0.90125,364100000.0
2009-01-15 17:18:00,0.9012,0.9012,0.9008,0.901,374200000.0
2009-01-15 17:19:00,0.90095,0.90125,0.90085,0.90105,488199999.0
2009-01-15 17:20:00,0.90105,0.9012,0.90095,0.901,520800001.0
2009-01-15 17:21:00,0.901,0.901,0.90055,0.9006,778400004.0
2009-01-15 17:22:00,0.9006,0.901,0.9005,0.90085,411600000.0
2009-01-15 17:23:00,0.90085,0.90145,0.9008,0.9013,488000000.0
2009-01-15 17:24:00,0.9013,0.90165,0.9012,0.9012,368600000.0
2009-01-15 17:25:00,0.90115,0.90125,0.9008,0.90095,539200000.0
2009-01-15 17:26:00,0.90095,0.90115,0.9008,0.90085,524199999.0
2009-01-15 17:27:00,0.9008,0.9008,0.89955,0.8998,653300000.0
2009-01-15 17:28:00,0.8998,0.90015,0.89965,0.8999,507200000.0
2009-01-15 17:29:00,0.8999,0.90015,0.8999,0.9,354800000.0
2009-01-15 17:30:00,0.89995,0.90025,0.89995,0.9001,548400000.0
2009-01-15 17:31:00,0.9001,0.90025,0.89995,0.90015,626199999.0
2009-01-15 17:32:00,0.90015,0.9002,0.899,0.89945,541799998.0
2009-01-15 17:33:00,0.8994,0.90005,0.8994,0.8998,623999999.0
2009-01-15 17:34:00,0.89975,0.9007,0.8993,0.90065,452400000.0
2009-01-15 17:35:00,0.9007,0.9008,0.8999,0.9,400400000.0
2009-01-15 17:36:00,0.90005,0.9001,0.8988,0.8989,594400000.0
2009-01-15 17:37:00,0.89885,0.89905,0.89865,0.8988,635000001.0
2009-01-15 17:38:00,0.89875,0.89905,0.8987,0.89875,372600000.0
2009-01-15 17:39:00,0.89875,0.899,0.89835,0.89845,606800000.0
2009-01-15 17:40:00,0.8985,0.89925,0.8985,0.89885,518000000.0
2009-01-15 17:41:00,0.89885,0.89885,0.8984,0.89875,365400001.0
2009-01-15 17:42:00,0.89875,0.89895,0.89845,0.89875,309700000.0
2009-01-15 17:43:00,0.89875,0.89875,0.89835,0.89865,388000000.0
2009-01-15 17:44:00,0.89865,0.8987,0.8984,0.89855,292400000.0
2009-01-15 17:45:00,0.89855,0.8988,0.89835,0.8985,640600000.0
2009-01-15 17:46:00,0.8985,0.8985,0.8975,0.8975,428999999.0
2009-01-15 17:47:00,0.8975,0.8979,0.8975,0.89765,482599999.0
2009-01-15 17:48:00,0.89765,0.89775,0.89645,0.8968,541400000.0
2009-01-15 17:49:00,0.8968,0.89745,0.89665,0.897,384200000.0
2009-01-15 17:50:00,0.897,0.8973,0.89685,0.89715,385800000.0
2009-01-15 17:51:00,0.89715,0.8975,0.89685,0.89735,478600000.0
2009-01-15 17:52:00,0.89735,0.8975,0.89725,0.89745,595800000.0
2009-01-15 17:53:00,0.89745,0.89755,0.8972,0.8975,428400001.0
2009-01-15 17:54:00,0.8975,0.8975,0.89715,0.8975,267000000.0
2009-01-15 17:55:00,0.8975,0.8978,0.89735,0.89775,304400000.0
2009-01-15 17:56:00,0.89775,0.89775,0.89705,0.89715,890600003.0
2009-01-15 17:57:00,0.89715,0.89755,0.8971,0.89735,911200001.0
2009-01-15 17:58:00,0.8974,0.89785,0.8974,0.89785,394000000.0
2009-01-15 17:59:00,0.8979,0.8979,0.8967,0.8968,567000000.0
2009-01-15 18:00:00,0.8968,0.8978,0.89675,0.89755,581200000.0
2009-01-15 18:01:00,0.8975,0.89785,0.8974,0.89785,753399999.0
2009-01-15 18:02:00,0.89785,0.8979,0.8975,0.89755,421800000.0
2009-01-15 18:03:00,0.89755,0.898,0.89735,0.89785,613000001.0
2009-01-15 18:04:00,0.8979,0.8981,0.89785,0.898,228800000.0
2009-01-15 18:05:00,0.898,0.8982,0.89795,0.898,291200001.0
2009-01-15 18:06:00,0.89795,0.89795,0.8978,0.89785,375600001.0
2009-01-15 18:07:00,0.89785,0.89805,0.8978,0.89795,401000000.0
2009-01-15 18:08:00,0.898,0.89805,0.89795,0.898,193200000.0
2009-01-15 18:09:00,0.89805,0.89815,0.89795,0.89815,397000000.0
2009-01-15 18:10:00,0.89815,0.89825,0.8979,0.89795,312000000.0
2009-01-15 18:11:00,0.89795,0.89805,0.89765,0.89765,467800000.0
2009-01-15 18:12:00,0.8977,0.8978,0.89745,0.89775,332200000.0
2009-01-15 18:13:00,0.89775,0.89785,0.8973,0.8973,417200000.0
2009-01-15 18:14:00,0.8973,0.8976,0.89685,0.897,243200000.0
2009-01-15 18:15:00,0.897,0.8974,0.8968,0.8971,263200000.0
2009-01-15 18:16:00,0.89715,0.89775,0.89705,0.89765,537800000.0
2009-01-15 18:17:00,0.89765,0.89765,0.8973,0.8975,425000000.0
2009-01-15 18:18:00,0.8975,0.89765,0.8974,0.8974,475400000.0
2009-01-15 18:19:00,0.89735,0.89745,0.8971,0.8972,505000000.0
2009-01-15 18:20:00,0.89715,0.8975,0.8971,0.89725,303400000.0
2009-01-15 18:21:00,0.89715,0.89725,0.89675,0.897,466600000.0
2009-01-15 18:22:00,0.8969,0.8969,0.8963,0.8964,542800000.0
2009-01-15 18:23:00,0.89635,0.8966,0.89615,0.89645,335400000.0
2009-01-15 18:24:00,0.89645,0.8969,0.89645,0.89685,308400000.0
2009-01-15 18:25:00,0.89685,0.89745,0.89675,0.89745,384000000.0
2009-01-15 18:26:00,0.89745,0.89775,0.8971,0.89775,364800001.0
2009-01-15 18:27:00,0.89775,0.89775,0.8971,0.89765,393600001.0
2009-01-15 18:28:00,0.89765,0.8977,0.8973,0.8973,143600000.0
2009-01-15 18:29:00,0.8973,0.8973,0.89675,0.89705,234800000.0
2009-01-15 18:30:00,0.8971,0.8977,0.89705,0.8977,283799999.0
2009-01-15 18:31:00,0.8978,0.8978,0.89735,0.8976,219000000.0
2009-01-15 18:32:00,0.89755,0.89775,0.89755,0.89775,154400000.0
2009-01-15 18:33:00,0.89775,0.89785,0.89695,0.89705,324000000.0
2009-01-15 18:34:00,0.897,0.8977,0.897,0.8976,316400000.0
2009-01-15 18:35:00,0.8976,0.8977,0.89755,0.8977,273400000.0
2009-01-15 18:36:00,0.89775,0.8979,0.8975,0.89755,469600000.0
2009-01-15 18:37:00,0.89755,0.8977,0.89705,0.8971,386000000.0
2009-01-15 18:38:00,0.89715,0.8973,0.8968,0.8968,328600000.0
2009-01-15 18:39:00,0.89685,0.89735,0.89685,0.8971,364800000.0
2009-01-15 18:40:00,0.8971,0.89725,0.89695,0.89705,199800000.0
2009-01-15 18:41:00,0.89705,0.89705,0.89665,0.89675,322400001.0
2009-01-15 18:42:00,0.8968,0.89705,0.89665,0.8969,269400000.0
2009-01-15 18:43:00,0.8969,0.8971,0.8967,0.89705,168600000.0
2009-01-15 18:44:00,0.89705,0.89705,0.8966,0.89665,226800000.0
2009-01-15 18:45:00,0.8966,0.8969,0.8966,0.8968,240200000.0
2009-01-15 18:46:00,0.8968,0.8971,0.8966,0.89665,218100000.0
2009-01-15 18:47:00,0.8966,0.8971,0.8966,0.8971,299400000.0
2009-01-15 18:48:00,0.8971,0.89725,0.89695,0.8972,207200000.0
2009-01-15 18:49:00,0.8971,0.8974,0.8971,0.8973,164200000.0
2009-01-15 18:50:00,0.8974,0.8976,0.89735,0.8976,133400000.0
2009-01-15 18:51:00,0.89755,0.8978,0.89745,0.89755,302800000.0
2009-01-15 18:52:00,0.89755,0.89755,0.8973,0.89735,392599999.0
2009-01-15 18:53:00,0.89735,0.89745,0.89695,0.89695,404800000.0
2009-01-15 18:54:00,0.897,0.89705,0.89675,0.8968,248200000.0
2009-01-15 18:55:00,0.8968,0.89685,0.89675,0.8968,284999999.0
2009-01-15 18:56:00,0.8968,0.8968,0.89625,0.89635,332400000.0
2009-01-15 18:57:00,0.89635,0.89665,0.8963,0.8964,180200000.0
2009-01-15 18:58:00,0.8964,0.89675,0.89635,0.89675,258800000.0
2009-01-15 18:59:00,0.89675,0.89685,0.89645,0.8967,529600000.0
2009-01-15 19:00:00,0.89675,0.89675,0.8966,0.8967,285600000.0
2009-01-15 19:01:00,0.8967,0.8968,0.8965,0.8967,170800000.0
2009-01-15 19:02:00,0.8967,0.8971,0.89665,0.89695,341200001.0
2009-01-15 19:03:00,0.89695,0.897,0.8967,0.89695,716600001.0
2009-01-15 19:04:00,0.89695,0.8971,0.89665,0.89695,682000003.0
2009-01-15 19:05:00,0.897,0.89735,0.8968,0.89735,853200004.0
2009-01-15 19:06:00,0.89735,0.89735,0.89685,0.89705,530000000.0
2009-01-15 19:07:00,0.89705,0.8971,0.89685,0.8971,588400000.0
2009-01-15 19:08:00,0.8971,0.89725,0.897,0.8971,554800000.0
2009-01-15 19:09:00,0.8971,0.89715,0.8965,0.89665,779000004.0
2009-01-15 19:10:00,0.8966,0.8967,0.8962,0.8963,391000000.0
2009-01-15 19:11:00,0.8963,0.89635,0.8961,0.89625,390400000.0
2009-01-15 19:12:00,0.89625,0.89655,0.89615,0.89625,338800001.0
2009-01-15 19:13:00,0.8963,0.8965,0.8962,0.8962,435600000.0
2009-01-15 19:14:00,0.8962,0.89645,0.8962,0.8963,657600000.0
2009-01-15 19:15:00,0.8963,0.8964,0.89615,0.8963,576200000.0
2009-01-15 19:16:00,0.8963,0.89645,0.8962,0.8962,371800001.0
2009-01-15 19:17:00,0.8962,0.89625,0.8959,0.89605,497800000.0
2009-01-15 19:18:00,0.89595,0.89625,0.89595,0.89595,336800000.0
2009-01-15 19:19:00,0.8961,0.8962,0.8959,0.89605,416400000.0
2009-01-15 19:20:00,0.89605,0.89615,0.896,0.89605,364000000.0
2009-01-15 19:21:00,0.89605,0.8962,0.89605,0.89605,70600000.0
2009-01-15 19:22:00,0.89605,0.89625,0.89595,0.8962,379000001.0
2009-01-15 19:23:00,0.89615,0.89615,0.89595,0.89595,148400000.0
2009-01-15 19:24:00,0.89595,0.89605,0.89595,0.896,85400000.0
2009-01-15 19:25:00,0.896,0.89605,0.89595,0.896,143000000.0
2009-01-15 19:26:00,0.896,0.896,0.8958,0.89585,273799999.0
2009-01-15 19:27:00,0.8959,0.89625,0.8959,0.89615,542400000.0
2009-01-15 19:28:00,0.8962,0.89625,0.89615,0.89615,94600000.0
2009-01-15 19:29:00,0.89615,0.8962,0.8961,0.8961,308000000.0
2009-01-15 19:30:00,0.8961,0.89615,0.89605,0.8961,207800001.0
2009-01-15 19:31:00,0.8961,0.8962,0.89605,0.8961,151600001.0
2009-01-15 19:32:00,0.89605,0.8962,0.89605,0.89605,75200000.0
2009-01-15 19:33:00,0.8962,0.8962,0.8961,0.8961,152000000.0
2009-01-15 19:34:00,0.8961,0.8964,0.896,0.8964,389400000.0
2009-01-15 19:35:00,0.8964,0.89645,0.8962,0.89635,443200000.0
2009-01-15 19:36:00,0.89635,0.89645,0.8963,0.8964,300200001.0
2009-01-15 19:37:00,0.89635,0.89635,0.89625,0.8963,186800000.0
2009-01-15 19:38:00,0.8963,0.8963,0.896,0.896,436600000.0
2009-01-15 19:39:00,0.89605,0.89615,0.89565,0.8958,719199999.0
2009-01-15 19:40:00,0.8958,0.89585,0.89565,0.89575,316800000.0
2009-01-15 19:41:00,0.89575,0.8966,0.89575,0.8965,646800000.0
2009-01-15 19:42:00,0.8965,0.8965,0.89595,0.89595,406200000.0
2009-01-15 19:43:00,0.8961,0.89635,0.8956,0.8957,545400002.0
2009-01-15 19:44:00,0.8957,0.89585,0.8955,0.8956,372400000.0
2009-01-15 19:45:00,0.8956,0.8956,0.895,0.89515,455000000.0
2009-01-15 19:46:00,0.89515,0.8954,0.89515,0.89535,295000000.0
2009-01-15 19:47:00,0.89535,0.8955,0.89535,0.8955,339800000.0
2009-01-15 19:48:00,0.8955,0.8956,0.89545,0.8956,271200000.0
2009-01-15 19:49:00,0.89555,0.8956,0.8955,0.89555,150200000.0
2009-01-15 19:50:00,0.8955,0.89555,0.89535,0.89545,213800000.0
2009-01-15 19:51:00,0.89545,0.89555,0.8953,0.8955,425200000.0
2009-01-15 19:52:00,0.8955,0.89555,0.89535,0.8954,399399999.0
2009-01-15 19:53:00,0.8954,0.89575,0.8954,0.89575,595000001.0
2009-01-15 19:54:00,0.89565,0.89565,0.8954,0.8954,309400001.0
2009-01-15 19:55:00,0.8954,0.89555,0.8953,0.8953,454999999.0
2009-01-15 19:56:00,0.8953,0.8953,0.8951,0.89515,133399999.0
2009-01-15 19:57:00,0.89515,0.8952,0.895,0.89515,590000000.0
2009-01-15 19:58:00,0.89515,0.8953,0.8951,0.8953,370200000.0
2009-01-15 19:59:00,0.8953,0.8954,0.89515,0.89535,162800000.0
2009-01-15 20:00:00,0.89535,0.8954,0.89535,0.8954,565599997.0
2009-01-15 20:01:00,0.8954,0.89565,0.89525,0.89565,397800000.0
2009-01-15 20:02:00,0.89565,0.89575,0.8955,0.8957,104400001.0
2009-01-15 20:03:00,0.8957,0.89575,0.89565,0.8957,169800000.0
2009-01-15 20:04:00,0.8957,0.89575,0.8955,0.89555,485399999.0
2009-01-15 20:05:00,0.89555,0.89555,0.8955,0.8955,61400000.0
2009-01-15 20:06:00,0.8955,0.89555,0.8954,0.8954,483199997.0
2009-01-15 20:07:00,0.8954,0.89555,0.8953,0.89535,278000000.0
2009-01-15 20:08:00,0.89535,0.89535,0.8951,0.89525,327400000.0
2009-01-15 20:09:00,0.89525,0.89535,0.89515,0.8952,551600000.0
2009-01-15 20:10:00,0.89515,0.8953,0.89505,0.8953,440800000.0
2009-01-15 20:11:00,0.8953,0.89555,0.8953,0.8955,391800000.0
2009-01-15 20:12:00,0.8955,0.8955,0.8952,0.8952,311000001.0
2009-01-15 20:13:00,0.8952,0.8955,0.89495,0.8953,677999999.0
2009-01-15 20:14:00,0.8953,0.8955,0.8953,0.89545,341600000.0
2009-01-15 20:15:00,0.89545,0.89555,0.89545,0.8955,176999998.0
2009-01-15 20:16:00,0.8955,0.8958,0.89545,0.89575,390999997.0
2009-01-15 20:17:00,0.8958,0.8958,0.8955,0.89575,485200001.0
2009-01-15 20:18:00,0.89575,0.896,0.89565,0.89595,649999996.0
2009-01-15 20:19:00,0.896,0.89655,0.8959,0.8965,551200002.0
2009-01-15 20:20:00,0.8965,0.8968,0.8963,0.8967,705000000.0
2009-01-15 20:21:00,0.8968,0.8971,0.89675,0.89695,352400001.0
2009-01-15 20:22:00,0.89705,0.8971,0.89675,0.897,419600002.0
2009-01-15 20:23:00,0.897,0.897,0.89665,0.89665,176800000.0
2009-01-15 20:24:00,0.89665,0.89665,0.8966,0.89665,148600000.0
2009-01-15 20:25:00,0.89665,0.8968,0.8966,0.89675,129400000.0
2009-01-15 20:26:00,0.89675,0.8969,0.89675,0.89675,108800001.0
2009-01-15 20:27:00,0.89675,0.8968,0.89675,0.89675,353000001.0
2009-01-15 20:28:00,0.89675,0.89675,0.8967,0.89675,71600001.0
2009-01-15 20:29:00,0.8968,0.89685,0.8968,0.8968,90800000.0
2009-01-15 20:30:00,0.89685,0.89695,0.8968,0.89685,390800000.0
2009-01-15 20:31:00,0.89685,0.89695,0.8967,0.8967,299000001.0
2009-01-15 20:32:00,0.8967,0.89695,0.8967,0.89685,310200000.0
2009-01-15 20:33:00,0.89685,0.89695,0.8968,0.89685,262000000.0
2009-01-15 20:34:00,0.8969,0.89695,0.89675,0.8969,266999998.0
2009-01-15 20:35:00,0.8969,0.897,0.89675,0.89695,310800000.0
2009-01-15 20:36:00,0.897,0.897,0.89685,0.89695,253600000.0
2009-01-15 20:37:00,0.89695,0.8971,0.89685,0.89685,534600000.0
2009-01-15 20:38:00,0.89685,0.89715,0.89665,0.89675,379199999.0
2009-01-15 20:39:00,0.89675,0.8969,0.89665,0.8968,290200000.0
2009-01-15 20:40:00,0.8968,0.89705,0.8967,0.8967,415400000.0
2009-01-15 20:41:00,0.8967,0.8968,0.89605,0.89615,344000001.0
2009-01-15 20:42:00,0.89615,0.89645,0.89615,0.8963,180800000.0
2009-01-15 20:43:00,0.8963,0.8963,0.89625,0.8963,145600000.0
2009-01-15 20:44:00,0.8963,0.89635,0.89615,0.89635,114200000.0
2009-01-15 20:45:00,0.89635,0.8965,0.89625,0.89625,342400000.0
2009-01-15 20:46:00,0.8964,0.8964,0.89605,0.89605,223200000.0
2009-01-15 20:47:00,0.89605,0.89615,0.8955,0.8957,419600000.0
2009-01-15 20:48:00,0.89565,0.89585,0.8956,0.89575,389200000.0
2009-01-15 20:49:00,0.89575,0.89575,0.89545,0.8955,480400003.0
2009-01-15 20:50:00,0.8955,0.89595,0.89545,0.89595,449400001.0
2009-01-15 20:51:00,0.896,0.8967,0.89595,0.89665,474400001.0
2009-01-15 20:52:00,0.89665,0.89665,0.8963,0.89645,535399997.0
2009-01-15 20:53:00,0.89645,0.89645,0.89615,0.8964,426200000.0
2009-01-15 20:54:00,0.89645,0.89705,0.89645,0.8967,663000000.0
2009-01-15 20:55:00,0.89665,0.8971,0.8966,0.8969,655000001.0
2009-01-15 20:56:00,0.8969,0.8969,0.89675,0.8968,592000001.0
2009-01-15 20:57:00,0.8968,0.8969,0.8967,0.89685,365800000.0
2009-01-15 20:58:00,0.89685,0.89695,0.89675,0.8968,561800000.0
2009-01-15 20:59:00,0.8968,0.8968,0.89645,0.8965,585199995.0
2009-01-15 21:00:00,0.8965,0.8969,0.8965,0.8969,493200000.0
2009-01-15 21:01:00,0.89695,0.897,0.8968,0.8969,574400001.0
2009-01-15 21:02:00,0.89695,0.89705,0.89655,0.89675,579000000.0
2009-01-15 21:03:00,0.8968,0.89705,0.89675,0.89685,570600000.0
2009-01-15 21:04:00,0.89685,0.89695,0.8967,0.8969,340400000.0
2009-01-15 21:05:00,0.8969,0.89705,0.8969,0.8969,370200001.0
2009-01-15 21:06:00,0.8969,0.8971,0.89675,0.8969,268800000.0
2009-01-15 21:07:00,0.897,0.8971,0.8968,0.89685,686599999.0
2009-01-15 21:08:00,0.89685,0.89715,0.8968,0.8971,681400000.0
2009-01-15 21:09:00,0.8971,0.89735,0.89705,0.89715,555800000.0
2009-01-15 21:10:00,0.89715,0.89735,0.8971,0.8972,488199997.0
2009-01-15 21:11:00,0.8972,0.8972,0.89695,0.89695,265600000.0
2009-01-15 21:12:00,0.8969,0.89695,0.89685,0.89685,201600001.0
2009-01-15 21:13:00,0.8969,0.89705,0.89685,0.8969,82200000.0
2009-01-15 21:14:00,0.8969,0.897,0.89685,0.89685,382000000.0
2009-01-15 21:15:00,0.89685,0.8969,0.89685,0.89685,108600000.0
2009-01-15 21:16:00,0.89685,0.8971,0.8968,0.89705,286400003.0
2009-01-15 21:17:00,0.89705,0.89715,0.8969,0.8971,381200000.0
2009-01-15 21:18:00,0.8971,0.89715,0.8971,0.89715,254199999.0
2009-01-15 21:19:00,0.89715,0.8973,0.89715,0.89715,481399999.0
2009-01-15 21:20:00,0.89715,0.8974,0.89715,0.89725,392800000.0
2009-01-15 21:21:00,0.89725,0.89735,0.897,0.89705,548100000.0
2009-01-15 21:22:00,0.89705,0.8972,0.89705,0.89705,355000000.0
2009-01-15 21:23:00,0.89705,0.8971,0.89705,0.8971,165400000.0
2009-01-15 21:24:00,0.8971,0.89715,0.8969,0.8971,294800000.0
2009-01-15 21:25:00,0.8971,0.8972,0.897,0.89705,328800001.0
2009-01-15 21:26:00,0.8971,0.89735,0.8971,0.89725,215199999.0
2009-01-15 21:27:00,0.89725,0.89735,0.89705,0.8971,741599998.0
2009-01-15 21:28:00,0.8971,0.89745,0.8971,0.89715,815200006.0
2009-01-15 21:29:00,0.89715,0.8976,0.89715,0.89755,500200000.0
2009-01-15 21:30:00,0.89755,0.8976,0.89725,0.8973,289800000.0
2009-01-15 21:31:00,0.8974,0.8974,0.8972,0.8973,440600001.0
2009-01-15 21:32:00,0.89735,0.8976,0.8973,0.8974,344400001.0
2009-01-15 21:33:00,0.89735,0.89795,0.8973,0.89775,628400000.0
2009-01-15 21:34:00,0.89775,0.89795,0.89775,0.89775,464600000.0
2009-01-15 21:35:00,0.89775,0.89795,0.89775,0.8978,446200001.0
2009-01-15 21:36:00,0.8978,0.8978,0.89775,0.8978,198200000.0
2009-01-15 21:37:00,0.8978,0.89795,0.89755,0.89755,509800000.0
2009-01-15 21:38:00,0.89755,0.898,0.89755,0.89785,163000001.0
2009-01-15 21:39:00,0.89785,0.8983,0.89785,0.89815,524800000.0
2009-01-15 21:40:00,0.8981,0.89815,0.8976,0.8978,580200003.0
2009-01-15 21:41:00,0.8978,0.89795,0.89755,0.89785,385800001.0
2009-01-15 21:42:00,0.8978,0.8978,0.8976,0.89775,378000000.0
2009-01-15 21:43:00,0.89775,0.8981,0.8977,0.89805,440200000.0
2009-01-15 21:44:00,0.8981,0.89825,0.89795,0.89815,626400001.0
2009-01-15 21:45:00,0.8981,0.8982,0.8981,0.89815,373000002.0
2009-01-15 21:46:00,0.8982,0.89855,0.89815,0.8985,594799999.0
2009-01-15 21:47:00,0.8985,0.8985,0.8983,0.89845,500800000.0
2009-01-15 21:48:00,0.89845,0.89855,0.8982,0.89855,969000001.0
2009-01-15 21:49:00,0.89855,0.89855,0.89805,0.89815,736200001.0
2009-01-15 21:50:00,0.89815,0.8983,0.898,0.8981,644800001.0
2009-01-15 21:51:00,0.8981,0.8983,0.89775,0.89795,784800001.0
2009-01-15 21:52:00,0.8979,0.8981,0.89785,0.8979,418600001.0
2009-01-15 21:53:00,0.89785,0.8981,0.8978,0.898,429000001.0
2009-01-15 21:54:00,0.898,0.8982,0.89795,0.89805,530600000.0
2009-01-15 21:55:00,0.89805,0.89825,0.89805,0.89815,249200000.0
2009-01-15 21:56:00,0.8981,0.8982,0.8981,0.8982,140400000.0
2009-01-15 21:57:00,0.89825,0.89825,0.8981,0.89815,207800000.0
2009-01-15 21:58:00,0.89815,0.89815,0.89765,0.89765,428600000.0
2009-01-15 21:59:00,0.89765,0.898,0.89745,0.8977,710200001.0
2009-01-15 22:00:00,0.89775,0.89805,0.89775,0.89805,261199999.0
2009-01-15 22:01:00,0.89805,0.8981,0.89795,0.89795,467400002.0
2009-01-15 22:02:00,0.89795,0.89795,0.8973,0.8977,454399999.0
2009-01-15 22:03:00,0.89775,0.89775,0.89725,0.8977,510400001.0
2009-01-15 22:04:00,0.8977,0.89775,0.8973,0.89775,456399998.0
2009-01-15 22:05:00,0.89765,0.8978,0.89735,0.89775,640799996.0
2009-01-15 22:06:00,0.8978,0.8981,0.8974,0.8977,683000002.0
2009-01-15 22:07:00,0.89775,0.89795,0.89725,0.8979,408800000.0
2009-01-15 22:08:00,0.89795,0.89795,0.8977,0.89775,258200000.0
2009-01-15 22:09:00,0.89775,0.8978,0.89765,0.8978,299400000.0
2009-01-15 22:10:00,0.8978,0.8979,0.8976,0.89765,755400002.0
2009-01-15 22:11:00,0.89765,0.8978,0.89735,0.89735,577400000.0
2009-01-15 22:12:00,0.8973,0.89775,0.8973,0.89775,545800001.0
2009-01-15 22:13:00,0.89775,0.89785,0.8975,0.89765,566600000.0
2009-01-15 22:14:00,0.89765,0.89765,0.897,0.89705,305200000.0
2009-01-15 22:15:00,0.897,0.8972,0.8969,0.8971,234600000.0
2009-01-15 22:16:00,0.8971,0.8974,0.897,0.89715,282800000.0
2009-01-15 22:17:00,0.89715,0.89735,0.8971,0.89715,178400000.0
2009-01-15 22:18:00,0.8971,0.89735,0.89695,0.897,276200000.0
2009-01-15 22:19:00,0.89695,0.8971,0.8966,0.8968,229400000.0
2009-01-15 22:20:00,0.89685,0.89695,0.8966,0.89675,592600000.0
2009-01-15 22:21:00,0.89675,0.8969,0.8966,0.89665,681200000.0
2009-01-15 22:22:00,0.8966,0.89685,0.8966,0.89675,296600000.0
2009-01-15 22:23:00,0.8967,0.89695,0.8966,0.8966,334799999.0
2009-01-15 22:24:00,0.89665,0.89665,0.89615,0.89615,454800000.0
2009-01-15 22:25:00,0.8961,0.8963,0.8956,0.8956,576400002.0
2009-01-15 22:26:00,0.89565,0.8959,0.89555,0.8958,308000000.0
2009-01-15 22:27:00,0.8958,0.896,0.89575,0.896,358200000.0
2009-01-15 22:28:00,0.896,0.896,0.8958,0.8958,390800000.0
2009-01-15 22:29:00,0.8958,0.89585,0.8957,0.8957,182000001.0
2009-01-15 22:30:00,0.8957,0.89575,0.8954,0.89555,419799999.0
2009-01-15 22:31:00,0.89555,0.89645,0.89555,0.8963,690799999.0
2009-01-15 22:32:00,0.8963,0.89655,0.8959,0.89595,396400000.0
2009-01-15 22:33:00,0.89595,0.8963,0.89595,0.8961,208800000.0
2009-01-15 22:34:00,0.8961,0.89635,0.8961,0.89635,223200000.0
2009-01-15 22:35:00,0.89635,0.8964,0.8962,0.8962,184200000.0
2009-01-15 22:36:00,0.89615,0.89615,0.89585,0.896,235200000.0
2009-01-15 22:37:00,0.896,0.89645,0.8959,0.8963,770200000.0
2009-01-15 22:38:00,0.8963,0.8965,0.89625,0.8965,268800000.0
2009-01-15 22:39:00,0.89635,0.89705,0.89635,0.8968,629000000.0
2009-01-15 22:40:00,0.89685,0.897,0.89655,0.89655,382800000.0
2009-01-15 22:41:00,0.89675,0.89695,0.89635,0.89685,421900000.0
2009-01-15 22:42:00,0.89685,0.89685,0.8961,0.89665,345600000.0
2009-01-15 22:43:00,0.89635,0.89675,0.89635,0.8966,401600000.0
2009-01-15 22:44:00,0.8966,0.8968,0.89635,0.8968,461199997.0
2009-01-15 22:45:00,0.89675,0.89695,0.8964,0.8968,138600000.0
2009-01-15 22:46:00,0.8968,0.89685,0.8967,0.89685,143400000.0
2009-01-15 22:47:00,0.89685,0.89715,0.8967,0.89695,331600001.0
2009-01-15 22:48:00,0.89675,0.8972,0.89665,0.89675,225700000.0
2009-01-15 22:49:00,0.89675,0.89685,0.89675,0.8968,60600000.0
2009-01-15 22:50:00,0.89645,0.89695,0.89635,0.89685,122300000.0
2009-01-15 22:51:00,0.89685,0.8969,0.8967,0.89675,100400000.0
2009-01-15 22:52:00,0.8969,0.897,0.89675,0.897,138000000.0
2009-01-15 22:53:00,0.89705,0.89725,0.897,0.89715,276200000.0
2009-01-15 22:54:00,0.89715,0.8974,0.89715,0.89735,173600000.0
2009-01-15 22:55:00,0.89735,0.89735,0.8971,0.8971,178600001.0
2009-01-15 22:56:00,0.89715,0.8972,0.8968,0.8968,188200000.0
2009-01-15 22:57:00,0.89685,0.8971,0.8968,0.8968,173600000.0
2009-01-15 22:58:00,0.8968,0.89685,0.89655,0.89685,246400000.0
2009-01-15 22:59:00,0.8969,0.89715,0.8965,0.8969,287400000.0
2009-01-15 23:00:00,0.8969,0.89705,0.89665,0.89705,245200001.0
2009-01-15 23:01:00,0.897,0.8971,0.8967,0.8971,211800000.0
2009-01-15 23:02:00,0.8971,0.8971,0.89675,0.897,122000000.0
2009-01-15 23:03:00,0.897,0.8972,0.8967,0.8972,188200000.0
2009-01-15 23:04:00,0.8972,0.8972,0.897,0.89705,137400001.0
2009-01-15 23:05:00,0.89715,0.89715,0.897,0.897,86600001.0
2009-01-15 23:06:00,0.89705,0.89735,0.89705,0.8972,133200000.0
2009-01-15 23:07:00,0.8972,0.8974,0.89715,0.8973,92800000.0
2009-01-15 23:08:00,0.8973,0.89735,0.89725,0.8973,114800000.0
2009-01-15 23:09:00,0.89725,0.89735,0.89725,0.89735,108800000.0
2009-01-15 23:10:00,0.8974,0.8975,0.89735,0.8975,100200000.0
2009-01-15 23:11:00,0.89755,0.89755,0.8974,0.8975,63600001.0
2009-01-15 23:12:00,0.8975,0.8978,0.8975,0.8978,148400000.0
2009-01-15 23:13:00,0.8978,0.8978,0.89745,0.8975,446200001.0
2009-01-15 23:14:00,0.89745,0.8975,0.89735,0.8974,306400000.0
2009-01-15 23:15:00,0.8974,0.8975,0.89715,0.8974,259000000.0
2009-01-15 23:16:00,0.89735,0.89765,0.8972,0.89735,286199998.0
2009-01-15 23:17:00,0.8973,0.89735,0.8973,0.8973,34200000.0
2009-01-15 23:18:00,0.89725,0.8973,0.8971,0.8972,129800000.0
2009-01-15 23:19:00,0.8971,0.89715,0.89705,0.89705,139800000.0
2009-01-15 23:20:00,0.897,0.89715,0.897,0.8971,246600000.0
2009-01-15 23:21:00,0.89715,0.89725,0.8971,0.89725,97600000.0
2009-01-15 23:22:00,0.89725,0.89725,0.89695,0.89725,129600000.0
2009-01-15 23:23:00,0.89725,0.89775,0.89725,0.89775,259200000.0
2009-01-15 23:24:00,0.89775,0.8979,0.89745,0.8979,331200000.0
2009-01-15 23:25:00,0.8979,0.898,0.8976,0.8979,341000001.0
2009-01-15 23:26:00,0.89795,0.898,0.8976,0.898,270000001.0
2009-01-15 23:27:00,0.898,0.89805,0.89765,0.8977,215000000.0
2009-01-15 23:28:00,0.89755,0.89765,0.89755,0.89765,89400000.0
2009-01-15 23:29:00,0.8976,0.8978,0.8974,0.89745,310200000.0
2009-01-15 23:30:00,0.89745,0.89785,0.8974,0.89745,134000000.0
2009-01-15 23:31:00,0.8974,0.8974,0.89725,0.89735,101000000.0
2009-01-15 23:32:00,0.89735,0.89755,0.8973,0.8974,190600000.0
2009-01-15 23:33:00,0.89735,0.8978,0.8972,0.8977,165400000.0
2009-01-15 23:34:00,0.89775,0.898,0.89755,0.8979,218800000.0
2009-01-15 23:35:00,0.89785,0.89785,0.89735,0.89745,102000000.0
2009-01-15 23:36:00,0.89745,0.89745,0.897,0.89725,109200000.0
2009-01-15 23:37:00,0.89725,0.89725,0.89725,0.89725,56800000.0
2009-01-15 23:38:00,0.89725,0.89725,0.89725,0.89725,28800000.0
2009-01-15 23:39:00,0.89725,0.89725,0.8968,0.89695,128800000.0
2009-01-15 23:40:00,0.897,0.897,0.8968,0.8968,75000000.0
2009-01-15 23:41:00,0.89685,0.89695,0.8965,0.89685,299600004.0
2009-01-15 23:42:00,0.89695,0.89695,0.8967,0.89675,509200002.0
2009-01-15 23:43:00,0.89675,0.89685,0.89665,0.8968,224600000.0
2009-01-15 23:44:00,0.89675,0.89675,0.8965,0.89655,256000001.0
2009-01-15 23:45:00,0.89655,0.89655,0.8963,0.8965,681800003.0
2009-01-15 23:46:00,0.8964,0.8964,0.8963,0.8963,315400000.0
2009-01-15 23:47:00,0.8963,0.8964,0.89615,0.8963,425200000.0
2009-01-15 23:48:00,0.8963,0.8963,0.8963,0.8963,89600000.0
2009-01-15 23:49:00,0.8963,0.89635,0.89615,0.89625,268000000.0
2009-01-15 23:50:00,0.89625,0.89625,0.8959,0.8962,203400000.0
2009-01-15 23:51:00,0.89625,0.8963,0.89615,0.8963,188400000.0
2009-01-15 23:52:00,0.89625,0.8964,0.8962,0.8964,184800001.0
2009-01-15 23:53:00,0.8964,0.8964,0.89615,0.8962,144800001.0
2009-01-15 23:54:00,0.8962,0.89625,0.8961,0.89625,62800000.0
2009-01-15 23:55:00,0.8962,0.8963,0.896,0.8962,117000000.0
2009-01-15 23:56:00,0.89615,0.8963,0.89595,0.89595,244000000.0
2009-01-15 23:57:00,0.8959,0.8961,0.8959,0.89605,151400000.0
2009-01-15 23:58:00,0.89605,0.8963,0.89565,0.89625,146600000.0
2009-01-15 23:59:00,0.89625,0.89635,0.8954,0.89565,89400000.0
2009-01-16 00:00:00,0.8952,0.89615,0.8952,0.89605,83600000.0
2009-01-16 00:01:00,0.89605,0.8962,0.89585,0.89605,55000000.0
2009-01-16 00:02:00,0.896,0.89615,0.89575,0.8961,61600000.0
2009-01-16 00:03:00,0.8961,0.8965,0.8961,0.89635,26400000.0
2009-01-16 00:04:00,0.8964,0.8965,0.89605,0.89615,36000000.0
2009-01-16 00:05:00,0.8961,0.8961,0.8957,0.89605,38800000.0
2009-01-16 00:06:00,0.896,0.896,0.89515,0.89525,87000000.0
2009-01-16 00:07:00,0.8953,0.8961,0.89515,0.8958,128000000.0
2009-01-16 00:08:00,0.8958,0.896,0.8956,0.8957,42600000.0
2009-01-16 00:09:00,0.8957,0.89575,0.89545,0.8956,55800000.0
2009-01-16 00:10:00,0.8956,0.8956,0.89555,0.89555,15200000.0
2009-01-16 00:11:00,0.8955,0.89565,0.8953,0.89565,88000000.0
2009-01-16 00:12:00,0.89565,0.8957,0.89565,0.89565,169000000.0
2009-01-16 00:13:00,0.89565,0.89565,0.89555,0.89565,208800000.0
2009-01-16 00:14:00,0.89565,0.89565,0.89485,0.89535,152800000.0
2009-01-16 00:15:00,0.8955,0.8956,0.8955,0.8955,52800000.0
2009-01-16 00:16:00,0.8955,0.8957,0.8952,0.89535,186400000.0
2009-01-16 00:17:00,0.89535,0.8954,0.8949,0.895,265400003.0
2009-01-16 00:18:00,0.89495,0.89515,0.89495,0.89515,150600000.0
2009-01-16 00:19:00,0.89515,0.8954,0.8947,0.89505,177800000.0
2009-01-16 00:20:00,0.895,0.89515,0.8945,0.8949,198000000.0
2009-01-16 00:21:00,0.895,0.89515,0.8947,0.89505,155000000.0
2009-01-16 00:22:00,0.8949,0.8953,0.8947,0.8953,96000000.0
2009-01-16 00:23:00,0.8953,0.8953,0.89455,0.8953,93400000.0
2009-01-16 00:24:00,0.8953,0.8953,0.8952,0.8953,61600000.0
2009-01-16 00:25:00,0.8953,0.8953,0.8952,0.8952,13600000.0
2009-01-16 00:26:00,0.8953,0.8953,0.89475,0.8953,89300000.0
2009-01-16 00:27:00,0.8952,0.8953,0.89455,0.8948,116100000.0
2009-01-16 00:28:00,0.89465,0.8952,0.89455,0.8952,53900000.0
2009-01-16 00:29:00,0.8952,0.8952,0.8952,0.8952,24000000.0
2009-01-16 00:30:00,0.89463,0.89484,0.89458,0.8948,106800000.0
2009-01-16 00:31:00,0.8952,0.8952,0.8952,0.8952,26000000.0
2009-01-16 00:32:00,0.8952,0.8955,0.8951,0.8955,31000000.0
2009-01-16 00:33:00,0.8954,0.89555,0.89525,0.8955,95800001.0
2009-01-16 00:34:00,0.89545,0.89545,0.8951,0.8951,111400000.0
2009-01-16 00:35:00,0.8951,0.8953,0.8951,0.8953,55800000.0
2009-01-16 00:36:00,0.89535,0.89575,0.89535,0.89575,94400000.0
2009-01-16 00:37:00,0.8957,0.8959,0.8957,0.8958,56200000.0
2009-01-16 00:38:00,0.8958,0.89585,0.89575,0.8958,19400000.0
2009-01-16 00:39:00,0.89575,0.89575,0.8953,0.8954,51800000.0
2009-01-16 00:40:00,0.89535,0.89535,0.89535,0.89535,26800000.0
2009-01-16 00:41:00,0.8953,0.8953,0.8953,0.8953,15000000.0
2009-01-16 00:42:00,0.8953,0.8954,0.8953,0.89535,149200001.0
2009-01-16 00:43:00,0.8954,0.8954,0.89535,0.89535,131400000.0
2009-01-16 00:44:00,0.89535,0.89535,0.89525,0.89525,36400000.0
2009-01-16 00:45:00,0.8952,0.89525,0.8952,0.89525,56800000.0
2009-01-16 00:46:00,0.89525,0.8953,0.8951,0.89515,146000000.0
2009-01-16 00:47:00,0.89525,0.8957,0.89525,0.8957,56200000.0
2009-01-16 00:48:00,0.8957,0.8961,0.8956,0.8961,52000000.0
2009-01-16 00:49:00,0.8961,0.89655,0.8961,0.89635,100000000.0
2009-01-16 00:50:00,0.89635,0.8967,0.89625,0.8963,95400000.0
2009-01-16 00:51:00,0.89635,0.89655,0.8963,0.8963,83600000.0
2009-01-16 00:52:00,0.8963,0.89655,0.8962,0.89655,155400001.0
2009-01-16 00:53:00,0.8966,0.8967,0.8964,0.8967,78600000.0
2009-01-16 00:54:00,0.8967,0.89675,0.8966,0.8966,73600000.0
2009-01-16 00:55:00,0.8966,0.89665,0.89655,0.89655,19800000.0
2009-01-16 00:56:00,0.89655,0.8967,0.89655,0.8967,27600000.0
2009-01-16 00:57:00,0.89665,0.89665,0.89645,0.89645,3600000.0
2009-01-16 00:58:00,0.8965,0.8965,0.8963,0.8963,63600000.0
2009-01-16 00:59:00,0.8963,0.89635,0.89625,0.8963,26400000.0
2009-01-16 01:00:00,0.8963,0.8964,0.8963,0.8964,34600000.0
2009-01-16 01:01:00,0.89645,0.8965,0.8964,0.8965,35200000.0
2009-01-16 01:02:00,0.8965,0.8966,0.8965,0.8966,5000000.0
2009-01-16 01:03:00,0.89655,0.8967,0.89655,0.8967,8400000.0
2009-01-16 01:04:00,0.89665,0.8967,0.89665,0.8967,20400000.0
2009-01-16 01:05:00,0.8967,0.89675,0.8967,0.8967,32200000.0
2009-01-16 01:06:00,0.8967,0.8969,0.8967,0.8967,60800000.0
2009-01-16 01:07:00,0.8967,0.897,0.8967,0.8968,86600000.0
2009-01-16 01:08:00,0.8969,0.8972,0.8969,0.89695,169400000.0
2009-01-16 01:09:00,0.89695,0.897,0.89685,0.897,79600000.0
2009-01-16 01:10:00,0.89695,0.89705,0.89695,0.897,28000000.0
2009-01-16 01:11:00,0.897,0.897,0.89685,0.89695,77800000.0
2009-01-16 01:12:00,0.89695,0.89695,0.8965,0.8969,181199999.0
2009-01-16 01:13:00,0.8969,0.89705,0.89665,0.8967,180800000.0
2009-01-16 01:14:00,0.8967,0.89675,0.8967,0.89675,35800000.0
2009-01-16 01:15:00,0.89675,0.89675,0.8965,0.89655,26400000.0
2009-01-16 01:16:00,0.8965,0.8966,0.89615,0.89625,119200000.0
2009-01-16 01:17:00,0.89625,0.89635,0.896,0.89605,166400000.0
2009-01-16 01:18:00,0.89605,0.89605,0.896,0.89605,32800000.0
2009-01-16 01:19:00,0.89605,0.89645,0.89605,0.89625,137000000.0
2009-01-16 01:20:00,0.8963,0.8963,0.89615,0.8962,66400000.0
2009-01-16 01:21:00,0.89625,0.89635,0.89615,0.89615,38800000.0
2009-01-16 01:22:00,0.8962,0.89635,0.89615,0.89615,62200000.0
2009-01-16 01:23:00,0.89615,0.89615,0.89615,0.89615,7600000.0
2009-01-16 01:24:00,0.89615,0.89625,0.89595,0.89605,193600000.0
2009-01-16 01:25:00,0.8961,0.89615,0.89605,0.89615,21400000.0
2009-01-16 01:26:00,0.8963,0.8963,0.8963,0.8963,2000000.0
2009-01-16 01:27:00,0.8963,0.8963,0.8963,0.8963,7000000.0
2009-01-16 01:28:00,0.8963,0.8963,0.89615,0.8962,33200000.0
2009-01-16 01:29:00,0.8962,0.89635,0.8962,0.89635,4200000.0
2009-01-16 01:30:00,0.8963,0.8963,0.8962,0.8963,21400000.0
2009-01-16 01:31:00,0.89625,0.89635,0.89625,0.8963,10400000.0
2009-01-16 01:32:00,0.8963,0.89635,0.8963,0.89635,6000000.0
2009-01-16 01:33:00,0.8964,0.8968,0.89625,0.8966,326200000.0
2009-01-16 01:34:00,0.8966,0.8966,0.8963,0.89635,121800000.0
2009-01-16 01:35:00,0.89635,0.89665,0.89635,0.89665,24600000.0
2009-01-16 01:36:00,0.8966,0.8966,0.8961,0.89625,162600000.0
2009-01-16 01:37:00,0.89625,0.89665,0.89625,0.89645,92000000.0
2009-01-16 01:38:00,0.89645,0.89645,0.8964,0.89645,9000000.0
2009-01-16 01:39:00,0.89645,0.8965,0.8963,0.89645,23200000.0
2009-01-16 01:40:00,0.89645,0.8966,0.89605,0.89655,129400000.0
2009-01-16 01:41:00,0.89655,0.8967,0.89605,0.8965,109800000.0
2009-01-16 01:42:00,0.8965,0.8968,0.8965,0.89675,66000000.0
2009-01-16 01:43:00,0.89675,0.8969,0.8964,0.89655,395200000.0
2009-01-16 01:44:00,0.89655,0.8967,0.89645,0.8966,68400000.0
2009-01-16 01:45:00,0.8966,0.89685,0.8966,0.89685,72400000.0
2009-01-16 01:46:00,0.89685,0.897,0.89685,0.89685,81800000.0
2009-01-16 01:47:00,0.89685,0.89685,0.89655,0.89655,40600000.0
2009-01-16 01:48:00,0.89655,0.89665,0.8965,0.89665,96600000.0
2009-01-16 01:49:00,0.89665,0.89665,0.89655,0.89655,47800000.0
2009-01-16 01:50:00,0.89655,0.8966,0.89655,0.89655,43200000.0
2009-01-16 01:51:00,0.89655,0.8967,0.89655,0.89665,55600000.0
2009-01-16 01:52:00,0.89655,0.89675,0.89655,0.8967,33200000.0
2009-01-16 01:53:00,0.89675,0.89675,0.8967,0.8967,4800000.0
2009-01-16 01:54:00,0.89675,0.89675,0.89675,0.89675,3600000.0
2009-01-16 01:55:00,0.89675,0.8968,0.89675,0.8968,7400000.0
2009-01-16 01:56:00,0.8968,0.8969,0.8967,0.89685,37200000.0
2009-01-16 01:57:00,0.89695,0.89695,0.89665,0.8967,42000000.0
2009-01-16 01:58:00,0.89655,0.8967,0.89655,0.89665,45000000.0
2009-01-16 01:59:00,0.8965,0.8974,0.8964,0.8968,452200000.0
2009-01-16 02:00:00,0.89685,0.89735,0.89675,0.89695,242800000.0
2009-01-16 02:01:00,0.89705,0.8973,0.89685,0.89725,291400000.0
2009-01-16 02:02:00,0.89725,0.89735,0.897,0.8972,93000000.0
2009-01-16 02:03:00,0.89725,0.89725,0.8969,0.8969,105000000.0
2009-01-16 02:04:00,0.89685,0.897,0.8967,0.8967,87200000.0
2009-01-16 02:05:00,0.8967,0.897,0.8967,0.897,255000000.0
2009-01-16 02:06:00,0.89705,0.8973,0.8967,0.8968,438000000.0
2009-01-16 02:07:00,0.89675,0.8969,0.89655,0.89655,289500000.0
2009-01-16 02:08:00,0.89655,0.897,0.89655,0.89685,236000000.0
2009-01-16 02:09:00,0.8968,0.89685,0.8965,0.89655,236600000.0
2009-01-16 02:10:00,0.89655,0.89685,0.89655,0.8967,87000000.0
2009-01-16 02:11:00,0.8968,0.8969,0.89655,0.89665,374800000.0
2009-01-16 02:12:00,0.89665,0.89675,0.89655,0.89655,240800000.0
2009-01-16 02:13:00,0.89655,0.89655,0.8964,0.8965,329200000.0
2009-01-16 02:14:00,0.8965,0.8967,0.89645,0.8966,181599999.0
2009-01-16 02:15:00,0.8966,0.8966,0.89645,0.8965,175000000.0
2009-01-16 02:16:00,0.8965,0.8967,0.8965,0.89665,120000000.0
2009-01-16 02:17:00,0.8966,0.8967,0.89655,0.8966,114400000.0
2009-01-16 02:18:00,0.8966,0.89665,0.89655,0.89665,274800003.0
2009-01-16 02:19:00,0.89665,0.8967,0.89665,0.8967,217000002.0
2009-01-16 02:20:00,0.8967,0.89685,0.8967,0.89675,105200000.0
2009-01-16 02:21:00,0.89675,0.89675,0.89665,0.89665,105600001.0
2009-01-16 02:22:00,0.8967,0.89685,0.89665,0.89685,185600000.0
2009-01-16 02:23:00,0.89685,0.8969,0.89685,0.89685,49000000.0
2009-01-16 02:24:00,0.89685,0.89715,0.89685,0.89695,315200000.0
2009-01-16 02:25:00,0.8969,0.89695,0.8968,0.89685,221000000.0
2009-01-16 02:26:00,0.8968,0.8968,0.89665,0.89675,213000000.0
2009-01-16 02:27:00,0.8967,0.8968,0.8967,0.8967,48000000.0
2009-01-16 02:28:00,0.8967,0.8968,0.8967,0.8968,93200000.0
2009-01-16 02:29:00,0.8968,0.8968,0.8967,0.8967,407000000.0
2009-01-16 02:30:00,0.8967,0.8969,0.8967,0.8969,184400000.0
2009-01-16 02:31:00,0.8969,0.8969,0.89675,0.8968,121800000.0
2009-01-16 02:32:00,0.8968,0.89685,0.89675,0.8968,81400000.0
2009-01-16 02:33:00,0.8968,0.8968,0.8967,0.89675,157400000.0
2009-01-16 02:34:00,0.89675,0.89675,0.8967,0.89675,209200000.0
2009-01-16 02:35:00,0.89675,0.89705,0.8967,0.897,397200000.0
2009-01-16 02:36:00,0.897,0.897,0.89685,0.8969,120000000.0
2009-01-16 02:37:00,0.89685,0.8969,0.89685,0.8969,56600000.0
2009-01-16 02:38:00,0.8969,0.89695,0.8969,0.89695,28200000.0
2009-01-16 02:39:00,0.89695,0.89705,0.89695,0.897,139400000.0
2009-01-16 02:40:00,0.89705,0.8971,0.89675,0.89675,181800000.0
2009-01-16 02:41:00,0.89675,0.89675,0.8962,0.8962,377400000.0
2009-01-16 02:42:00,0.8962,0.89695,0.8962,0.89695,278600000.0
2009-01-16 02:43:00,0.89695,0.89725,0.8969,0.8969,119000000.0
2009-01-16 02:44:00,0.8969,0.8969,0.8964,0.89655,202800000.0
2009-01-16 02:45:00,0.8966,0.89665,0.89645,0.89655,199200000.0
2009-01-16 02:46:00,0.89655,0.89655,0.89625,0.8963,234800000.0
2009-01-16 02:47:00,0.89635,0.89645,0.8961,0.89635,175600000.0
2009-01-16 02:48:00,0.89635,0.8965,0.89615,0.89645,241800000.0
2009-01-16 02:49:00,0.89645,0.89645,0.8963,0.8963,252200000.0
2009-01-16 02:50:00,0.8963,0.89635,0.8963,0.8963,87000000.0
2009-01-16 02:51:00,0.8963,0.89645,0.89625,0.89645,107000000.0
2009-01-16 02:52:00,0.8964,0.89645,0.8962,0.89625,103200000.0
2009-01-16 02:53:00,0.89625,0.89645,0.896,0.89645,291000000.0
2009-01-16 02:54:00,0.89645,0.8967,0.896,0.8967,529200000.0
2009-01-16 02:55:00,0.8967,0.8968,0.89645,0.8967,329600000.0
2009-01-16 02:56:00,0.89665,0.89675,0.8961,0.89615,208600000.0
2009-01-16 02:57:00,0.89625,0.89675,0.896,0.89605,394800001.0
2009-01-16 02:58:00,0.8961,0.8964,0.896,0.8961,223400000.0
2009-01-16 02:59:00,0.8962,0.89625,0.896,0.896,108400000.0
2009-01-16 03:00:00,0.896,0.89645,0.8959,0.8962,309000001.0
2009-01-16 03:01:00,0.8962,0.8964,0.8961,0.8962,370000000.0
2009-01-16 03:02:00,0.89625,0.8964,0.8962,0.8962,224000000.0
2009-01-16 03:03:00,0.89625,0.8964,0.89615,0.8962,106800000.0
2009-01-16 03:04:00,0.8962,0.8963,0.896,0.896,149800000.0
2009-01-16 03:05:00,0.896,0.8962,0.8959,0.8961,145400000.0
2009-01-16 03:06:00,0.8961,0.8961,0.8961,0.8961,63800000.0
2009-01-16 03:07:00,0.8961,0.8962,0.896,0.89615,107600000.0
2009-01-16 03:08:00,0.89605,0.89625,0.89605,0.89625,163200000.0
2009-01-16 03:09:00,0.89625,0.8965,0.896,0.8961,143200000.0
2009-01-16 03:10:00,0.8961,0.8964,0.8959,0.896,187600000.0
2009-01-16 03:11:00,0.8961,0.89645,0.89585,0.8961,218600000.0
2009-01-16 03:12:00,0.8962,0.89625,0.8962,0.8962,24800000.0
2009-01-16 03:13:00,0.8962,0.8965,0.8961,0.89645,353400000.0
2009-01-16 03:14:00,0.89645,0.89655,0.8961,0.8965,281800000.0
2009-01-16 03:15:00,0.8965,0.89655,0.89625,0.8963,187800000.0
2009-01-16 03:16:00,0.8963,0.8966,0.8963,0.89645,139600000.0
2009-01-16 03:17:00,0.8965,0.8965,0.8963,0.89645,193800000.0
2009-01-16 03:18:00,0.89645,0.8965,0.8962,0.8963,131800000.0
2009-01-16 03:19:00,0.89625,0.8965,0.89605,0.89635,171000000.0
2009-01-16 03:20:00,0.89635,0.8964,0.896,0.89605,328200000.0
2009-01-16 03:21:00,0.89605,0.8961,0.896,0.8961,377800000.0
2009-01-16 03:22:00,0.8961,0.89615,0.896,0.89605,184200000.0
2009-01-16 03:23:00,0.896,0.89605,0.896,0.896,149000000.0
2009-01-16 03:24:00,0.896,0.8963,0.896,0.8963,242400000.0
2009-01-16 03:25:00,0.8963,0.89655,0.8962,0.8965,613800000.0
2009-01-16 03:26:00,0.89645,0.89645,0.8963,0.8963,293600000.0
2009-01-16 03:27:00,0.8963,0.89655,0.89625,0.89645,335400000.0
2009-01-16 03:28:00,0.89645,0.89645,0.8962,0.8962,319600000.0
2009-01-16 03:29:00,0.8962,0.8962,0.8962,0.8962,69400000.0
2009-01-16 03:30:00,0.8962,0.8962,0.8957,0.89585,303200000.0
2009-01-16 03:31:00,0.8959,0.896,0.89585,0.8959,191000000.0
2009-01-16 03:32:00,0.89595,0.8961,0.8955,0.8956,346400000.0
2009-01-16 03:33:00,0.8956,0.8957,0.89525,0.89555,257600000.0
2009-01-16 03:34:00,0.8955,0.8956,0.8954,0.8956,260800000.0
2009-01-16 03:35:00,0.89565,0.896,0.8956,0.8959,274200000.0
2009-01-16 03:36:00,0.8959,0.89595,0.8959,0.8959,254200000.0
2009-01-16 03:37:00,0.8959,0.89595,0.89565,0.89595,154800000.0
2009-01-16 03:38:00,0.8959,0.8959,0.8959,0.8959,228000000.0
2009-01-16 03:39:00,0.8959,0.896,0.8959,0.896,275000000.0
2009-01-16 03:40:00,0.8959,0.89595,0.8959,0.8959,289800000.0
2009-01-16 03:41:00,0.8959,0.8959,0.89565,0.89585,211600000.0
2009-01-16 03:42:00,0.89585,0.8959,0.8955,0.89565,154000000.0
2009-01-16 03:43:00,0.89565,0.8957,0.8954,0.8954,244000000.0
2009-01-16 03:44:00,0.89545,0.89565,0.8954,0.8956,210400000.0
2009-01-16 03:45:00,0.8956,0.89575,0.89555,0.89575,33600000.0
2009-01-16 03:46:00,0.89575,0.89575,0.8954,0.8955,286700000.0
2009-01-16 03:47:00,0.89555,0.8956,0.895,0.895,418200000.0
2009-01-16 03:48:00,0.89505,0.8952,0.89485,0.89495,169200000.0
2009-01-16 03:49:00,0.89505,0.8952,0.89495,0.89515,193600000.0
2009-01-16 03:50:00,0.895,0.89505,0.8945,0.8945,430400000.0
2009-01-16 03:51:00,0.8946,0.8947,0.89425,0.8947,141700000.0
2009-01-16 03:52:00,0.8947,0.8947,0.8942,0.8944,201200000.0
2009-01-16 03:53:00,0.8944,0.89445,0.8933,0.89335,606400000.0
2009-01-16 03:54:00,0.89335,0.8936,0.89335,0.8934,548400000.0
2009-01-16 03:55:00,0.8934,0.89375,0.8934,0.8936,262800000.0
2009-01-16 03:56:00,0.89355,0.894,0.8935,0.8938,460400000.0
2009-01-16 03:57:00,0.89375,0.89405,0.89375,0.894,309400000.0
2009-01-16 03:58:00,0.894,0.894,0.8936,0.8938,121400000.0
2009-01-16 03:59:00,0.89375,0.8939,0.89365,0.8937,586800000.0
2009-01-16 04:00:00,0.8937,0.89375,0.89345,0.89375,483800000.0
2009-01-16 04:01:00,0.89375,0.8939,0.8936,0.8936,302800000.0
2009-01-16 04:02:00,0.8936,0.8937,0.8934,0.8935,275600000.0
2009-01-16 04:03:00,0.8935,0.89365,0.89335,0.8935,244200000.0
2009-01-16 04:04:00,0.89345,0.89365,0.8934,0.8935,536000000.0
2009-01-16 04:05:00,0.8936,0.8937,0.8933,0.8935,530000001.0
2009-01-16 04:06:00,0.8935,0.89355,0.8933,0.89335,230800000.0
2009-01-16 04:07:00,0.89345,0.89345,0.8932,0.8932,216600000.0
2009-01-16 04:08:00,0.89305,0.8932,0.8925,0.89275,493400000.0
2009-01-16 04:09:00,0.8927,0.8928,0.89255,0.8927,208000000.0
2009-01-16 04:10:00,0.89265,0.89275,0.89245,0.89245,299400000.0
2009-01-16 04:11:00,0.89245,0.8927,0.8924,0.8926,434400001.0
2009-01-16 04:12:00,0.89265,0.89275,0.8925,0.89255,245000000.0
2009-01-16 04:13:00,0.8926,0.8932,0.8926,0.8932,186800000.0
2009-01-16 04:14:00,0.8932,0.89345,0.8932,0.89335,66200000.0
2009-01-16 04:15:00,0.8933,0.8933,0.8931,0.89325,149800000.0
2009-01-16 04:16:00,0.89325,0.89365,0.8932,0.89365,193400000.0
2009-01-16 04:17:00,0.89365,0.8938,0.8933,0.89355,578200001.0
2009-01-16 04:18:00,0.89355,0.89385,0.89355,0.8936,390400001.0
2009-01-16 04:19:00,0.89365,0.89385,0.8933,0.8938,405400000.0
2009-01-16 04:20:00,0.8938,0.8939,0.8938,0.8938,152800000.0
2009-01-16 04:21:00,0.8938,0.89385,0.8936,0.8936,155600000.0
2009-01-16 04:22:00,0.89355,0.89365,0.8931,0.8932,320600000.0
2009-01-16 04:23:00,0.89315,0.8936,0.89315,0.8936,179400000.0
2009-01-16 04:24:00,0.8936,0.8936,0.8932,0.8933,180000000.0
2009-01-16 04:25:00,0.8933,0.89385,0.8933,0.8938,92000000.0
2009-01-16 04:26:00,0.8938,0.8941,0.8937,0.894,100000000.0
2009-01-16 04:27:00,0.894,0.894,0.8939,0.8939,141800000.0
2009-01-16 04:28:00,0.8939,0.894,0.8939,0.894,34200000.0
2009-01-16 04:29:00,0.89364,0.89391,0.89364,0.89366,56200000.0
2009-01-16 04:30:00,0.894,0.894,0.8938,0.89385,58600000.0
2009-01-16 04:31:00,0.8938,0.8938,0.89365,0.89365,120600000.0
2009-01-16 04:32:00,0.89365,0.89375,0.8936,0.8936,156600000.0
2009-01-16 04:33:00,0.89365,0.8937,0.89355,0.8937,106000000.0
2009-01-16 04:34:00,0.89365,0.894,0.89355,0.8938,283600000.0
2009-01-16 04:35:00,0.8938,0.89405,0.8937,0.89385,226599999.0
2009-01-16 04:36:00,0.89385,0.8939,0.89345,0.89355,255399999.0
2009-01-16 04:37:00,0.89355,0.89385,0.89335,0.89335,342000000.0
2009-01-16 04:38:00,0.89345,0.8936,0.89345,0.89345,252800000.0
2009-01-16 04:39:00,0.89345,0.8936,0.8932,0.8936,141600000.0
2009-01-16 04:40:00,0.8936,0.8937,0.8934,0.8934,299600000.0
2009-01-16 04:41:00,0.8934,0.89385,0.8934,0.8937,355800000.0
2009-01-16 04:42:00,0.8937,0.89385,0.8931,0.8931,119800000.0
2009-01-16 04:43:00,0.89305,0.8934,0.893,0.89335,235000000.0
2009-01-16 04:44:00,0.89335,0.89335,0.8931,0.8933,122000000.0
2009-01-16 04:45:00,0.8932,0.89345,0.89305,0.8933,177200000.0
2009-01-16 04:46:00,0.8933,0.8935,0.89315,0.8932,98600000.0
2009-01-16 04:47:00,0.8932,0.8934,0.8932,0.89335,138200000.0
2009-01-16 04:48:00,0.8935,0.89355,0.8935,0.89355,12600000.0
2009-01-16 04:49:00,0.89355,0.8936,0.89355,0.89355,41200000.0
2009-01-16 04:50:00,0.89355,0.89355,0.8934,0.89345,178600000.0
2009-01-16 04:51:00,0.89345,0.8935,0.89345,0.8935,15600000.0
2009-01-16 04:52:00,0.8935,0.89355,0.8935,0.8935,66400000.0
2009-01-16 04:53:00,0.8935,0.8937,0.8935,0.89355,177000000.0
2009-01-16 04:54:00,0.89355,0.8936,0.8934,0.8934,119000000.0
2009-01-16 04:55:00,0.8934,0.8937,0.8933,0.8935,280199999.0
2009-01-16 04:56:00,0.89355,0.89375,0.89345,0.89355,243000000.0
2009-01-16 04:57:00,0.8936,0.89375,0.8933,0.8934,155000000.0
2009-01-16 04:58:00,0.8934,0.8939,0.89335,0.8938,108800000.0
2009-01-16 04:59:00,0.89375,0.8938,0.8929,0.89305,532800000.0
2009-01-16 05:00:00,0.89305,0.89315,0.8923,0.89285,646000000.0
2009-01-16 05:01:00,0.89285,0.89375,0.89275,0.8932,556200000.0
2009-01-16 05:02:00,0.8932,0.89325,0.8929,0.89315,178800000.0
2009-01-16 05:03:00,0.8931,0.89325,0.89305,0.89305,552000001.0
2009-01-16 05:04:00,0.89305,0.8932,0.893,0.8932,142200000.0
2009-01-16 05:05:00,0.89325,0.8937,0.8932,0.8934,362200000.0
2009-01-16 05:06:00,0.89335,0.89405,0.89335,0.89385,603400000.0
2009-01-16 05:07:00,0.894,0.8942,0.8935,0.8935,510200000.0
2009-01-16 05:08:00,0.8935,0.89375,0.89345,0.89375,400600000.0
2009-01-16 05:09:00,0.89375,0.8938,0.8935,0.8935,296000000.0
2009-01-16 05:10:00,0.89355,0.89375,0.8935,0.89375,195600000.0
2009-01-16 05:11:00,0.89375,0.89395,0.8935,0.8939,198200000.0
2009-01-16 05:12:00,0.8939,0.894,0.8935,0.89355,384400000.0
2009-01-16 05:13:00,0.89355,0.89365,0.8935,0.8936,367400000.0
2009-01-16 05:14:00,0.89355,0.8937,0.89345,0.89345,221600000.0
2009-01-16 05:15:00,0.8935,0.8936,0.89345,0.8935,190000000.0
2009-01-16 05:16:00,0.8935,0.8936,0.89345,0.8935,206200000.0
2009-01-16 05:17:00,0.8935,0.89355,0.8935,0.8935,55800000.0
2009-01-16 05:18:00,0.8935,0.8938,0.8935,0.89365,135400000.0
2009-01-16 05:19:00,0.89365,0.8939,0.89335,0.8936,434600000.0
2009-01-16 05:20:00,0.8936,0.89395,0.8936,0.89395,309200000.0
2009-01-16 05:21:00,0.89395,0.89395,0.89385,0.8939,83400000.0
2009-01-16 05:22:00,0.8939,0.89415,0.8939,0.8941,264000000.0
2009-01-16 05:23:00,0.8941,0.8942,0.89405,0.8941,276800000.0
2009-01-16 05:24:00,0.8941,0.89415,0.894,0.89415,269200000.0
2009-01-16 05:25:00,0.8941,0.89425,0.8941,0.89425,24400000.0
2009-01-16 05:26:00,0.89425,0.8944,0.8942,0.89425,67600000.0
2009-01-16 05:27:00,0.89425,0.8945,0.89415,0.89425,347600000.0
2009-01-16 05:28:00,0.8943,0.89445,0.89425,0.89445,250200000.0
2009-01-16 05:29:00,0.8946,0.8946,0.8939,0.8939,472800000.0
2009-01-16 05:30:00,0.8939,0.89465,0.8939,0.89455,448600000.0
2009-01-16 05:31:00,0.89455,0.8949,0.89445,0.89475,770000000.0
2009-01-16 05:32:00,0.89475,0.89575,0.89445,0.89515,598800000.0
2009-01-16 05:33:00,0.89515,0.8955,0.89495,0.89495,496200000.0
2009-01-16 05:34:00,0.89495,0.89505,0.89445,0.8947,345400000.0
2009-01-16 05:35:00,0.8947,0.8951,0.89465,0.895,435999999.0
2009-01-16 05:36:00,0.895,0.8953,0.8947,0.8947,309000000.0
2009-01-16 05:37:00,0.89465,0.8954,0.89465,0.895,492600003.0
2009-01-16 05:38:00,0.895,0.8952,0.8948,0.89505,311200000.0
2009-01-16 05:39:00,0.895,0.8953,0.895,0.89515,310200000.0
2009-01-16 05:40:00,0.89515,0.8952,0.8949,0.8951,338200000.0
2009-01-16 05:41:00,0.89515,0.89555,0.89515,0.8953,163200000.0
2009-01-16 05:42:00,0.8953,0.8953,0.89505,0.8951,141400000.0
2009-01-16 05:43:00,0.8951,0.8951,0.89485,0.89495,251600000.0
2009-01-16 05:44:00,0.89495,0.89515,0.89495,0.89515,268200000.0
2009-01-16 05:45:00,0.8951,0.8953,0.8951,0.8953,169800000.0
2009-01-16 05:46:00,0.8953,0.89545,0.89505,0.89535,235600000.0
2009-01-16 05:47:00,0.89535,0.89575,0.89535,0.8957,275000000.0
2009-01-16 05:48:00,0.89565,0.89575,0.89545,0.89545,353000000.0
2009-01-16 05:49:00,0.89545,0.89545,0.895,0.8953,335000000.0
2009-01-16 05:50:00,0.8953,0.89595,0.8953,0.89555,292600000.0
2009-01-16 05:51:00,0.8957,0.8962,0.8957,0.8962,293000000.0
2009-01-16 05:52:00,0.8962,0.8962,0.89565,0.89565,642800000.0
2009-01-16 05:53:00,0.8957,0.89585,0.8957,0.8958,57200000.0
2009-01-16 05:54:00,0.89575,0.8959,0.89575,0.89575,186600000.0
2009-01-16 05:55:00,0.8958,0.89585,0.89565,0.8957,273400000.0
2009-01-16 05:56:00,0.8957,0.89585,0.89565,0.89575,233999999.0
2009-01-16 05:57:00,0.8958,0.8959,0.89575,0.8958,100000000.0
2009-01-16 05:58:00,0.8958,0.8958,0.8956,0.8957,137800001.0
2009-01-16 05:59:00,0.8957,0.89575,0.8956,0.8957,81800000.0
2009-01-16 06:00:00,0.8957,0.8959,0.8956,0.8956,92200000.0
2009-01-16 06:01:00,0.8956,0.8956,0.89555,0.8956,62400000.0
2009-01-16 06:02:00,0.8956,0.89565,0.8953,0.8955,334600000.0
2009-01-16 06:03:00,0.89555,0.8956,0.8955,0.8955,144600000.0
2009-01-16 06:04:00,0.8955,0.8957,0.89545,0.89545,109200000.0
2009-01-16 06:05:00,0.89545,0.89545,0.8954,0.89545,109400000.0
2009-01-16 06:06:00,0.89545,0.8957,0.8952,0.8952,305400000.0
2009-01-16 06:07:00,0.8952,0.89535,0.89515,0.8953,154400000.0
2009-01-16 06:08:00,0.8953,0.8954,0.8953,0.8953,100400000.0
2009-01-16 06:09:00,0.8953,0.89535,0.8953,0.8953,86000000.0
2009-01-16 06:10:00,0.89535,0.89535,0.8953,0.8953,116400000.0
2009-01-16 06:11:00,0.8953,0.8953,0.8952,0.89525,189800000.0
2009-01-16 06:12:00,0.8953,0.8956,0.89525,0.89525,210600000.0
2009-01-16 06:13:00,0.89525,0.8954,0.8952,0.89525,153800000.0
2009-01-16 06:14:00,0.8953,0.8953,0.8951,0.8951,138000000.0
2009-01-16 06:15:00,0.89505,0.8951,0.895,0.895,300400000.0
2009-01-16 06:16:00,0.89505,0.8951,0.895,0.8951,118600000.0
2009-01-16 06:17:00,0.8951,0.8951,0.89505,0.89505,76400000.0
2009-01-16 06:18:00,0.89505,0.89545,0.895,0.8953,376800006.0
2009-01-16 06:19:00,0.89525,0.89525,0.89515,0.89515,120200000.0
2009-01-16 06:20:00,0.89505,0.89505,0.8949,0.8949,130800000.0
2009-01-16 06:21:00,0.89485,0.89515,0.89485,0.89515,316399998.0
2009-01-16 06:22:00,0.89515,0.89515,0.89485,0.8951,170600000.0
2009-01-16 06:23:00,0.8951,0.8951,0.89495,0.89495,23400000.0
2009-01-16 06:24:00,0.89495,0.89495,0.8946,0.8946,125200000.0
2009-01-16 06:25:00,0.89455,0.89475,0.89455,0.89475,299200000.0
2009-01-16 06:26:00,0.89475,0.895,0.89475,0.89485,448800000.0
2009-01-16 06:27:00,0.8948,0.89485,0.89475,0.89475,298600000.0
2009-01-16 06:28:00,0.89475,0.89485,0.8947,0.8948,135599999.0
2009-01-16 06:29:00,0.8947,0.8948,0.89465,0.8947,169000000.0
2009-01-16 06:30:00,0.89465,0.8947,0.8946,0.89465,124200000.0
2009-01-16 06:31:00,0.89465,0.89515,0.8946,0.89485,191000000.0
2009-01-16 06:32:00,0.89485,0.89485,0.89445,0.89465,233400000.0
2009-01-16 06:33:00,0.8946,0.8948,0.8946,0.8948,190600000.0
2009-01-16 06:34:00,0.89475,0.89495,0.8947,0.89475,281800000.0
2009-01-16 06:35:00,0.89475,0.89475,0.89445,0.89465,513000005.0
2009-01-16 06:36:00,0.89465,0.8949,0.89455,0.89465,687400003.0
2009-01-16 06:37:00,0.89465,0.8948,0.89455,0.89455,511600002.0
2009-01-16 06:38:00,0.89455,0.89475,0.89435,0.89465,403600001.0
2009-01-16 06:39:00,0.8946,0.8946,0.8943,0.8944,295400000.0
2009-01-16 06:40:00,0.8944,0.8947,0.8944,0.89465,183200000.0
2009-01-16 06:41:00,0.8946,0.8947,0.8945,0.8945,142600000.0
2009-01-16 06:42:00,0.8945,0.8948,0.8945,0.8945,195800000.0
2009-01-16 06:43:00,0.89455,0.89465,0.8945,0.8945,345800000.0
2009-01-16 06:44:00,0.8945,0.89485,0.8945,0.89485,104400000.0
2009-01-16 06:45:00,0.8949,0.8949,0.8946,0.89465,423599999.0
2009-01-16 06:46:00,0.89465,0.89475,0.89455,0.8946,223800000.0
2009-01-16 06:47:00,0.89465,0.8947,0.8944,0.89455,207599999.0
2009-01-16 06:48:00,0.89455,0.89475,0.89425,0.89455,431400001.0
2009-01-16 06:49:00,0.89455,0.89495,0.8944,0.89455,398400000.0
2009-01-16 06:50:00,0.8945,0.895,0.89445,0.8949,355800000.0
2009-01-16 06:51:00,0.8949,0.89505,0.89455,0.89475,326000001.0
2009-01-16 06:52:00,0.89475,0.89505,0.8946,0.89475,360200000.0
2009-01-16 06:53:00,0.89485,0.8949,0.89465,0.8949,435800001.0
2009-01-16 06:54:00,0.895,0.895,0.8945,0.8946,182600000.0
2009-01-16 06:55:00,0.8946,0.8946,0.89445,0.89445,105600000.0
2009-01-16 06:56:00,0.89445,0.89465,0.89435,0.8946,120200000.0
2009-01-16 06:57:00,0.89465,0.8947,0.89445,0.89445,224199999.0
2009-01-16 06:58:00,0.8945,0.89455,0.89445,0.89455,86400000.0
2009-01-16 06:59:00,0.8945,0.8948,0.89445,0.8947,192599998.0
2009-01-16 07:00:00,0.8947,0.8951,0.8941,0.8946,600600000.0
2009-01-16 07:01:00,0.8946,0.89465,0.89455,0.89465,265800000.0
2009-01-16 07:02:00,0.89465,0.89475,0.89435,0.89435,237200000.0
2009-01-16 07:03:00,0.8943,0.8946,0.89425,0.89425,271399999.0
2009-01-16 07:04:00,0.89425,0.8943,0.8942,0.89425,121800000.0
2009-01-16 07:05:00,0.89425,0.8945,0.89425,0.8945,54800000.0
2009-01-16 07:06:00,0.8945,0.89465,0.89445,0.89455,71400000.0
2009-01-16 07:07:00,0.8945,0.89455,0.89445,0.8945,122600002.0
2009-01-16 07:08:00,0.89455,0.89455,0.8945,0.8945,133000000.0
2009-01-16 07:09:00,0.8945,0.8946,0.8945,0.8946,208800000.0
2009-01-16 07:10:00,0.8946,0.895,0.8945,0.89495,155200000.0
2009-01-16 07:11:00,0.89495,0.89495,0.89475,0.8948,11000000.0
2009-01-16 07:12:00,0.8948,0.8948,0.8946,0.8946,25000000.0
2009-01-16 07:13:00,0.8946,0.89505,0.8945,0.89475,135600000.0
2009-01-16 07:14:00,0.89475,0.89475,0.8945,0.89455,139600000.0
2009-01-16 07:15:00,0.89455,0.8946,0.8945,0.8945,112800000.0
2009-01-16 07:16:00,0.8945,0.8947,0.8945,0.89465,223600000.0
2009-01-16 07:17:00,0.8947,0.8949,0.89465,0.89475,236400000.0
2009-01-16 07:18:00,0.89475,0.89495,0.89475,0.8949,68600000.0
2009-01-16 07:19:00,0.89485,0.89495,0.89455,0.89495,206000000.0
2009-01-16 07:20:00,0.89495,0.89495,0.8945,0.89455,187600000.0
2009-01-16 07:21:00,0.89455,0.89465,0.8945,0.8945,181600000.0
2009-01-16 07:22:00,0.89455,0.89455,0.8945,0.89455,62600000.0
2009-01-16 07:23:00,0.89455,0.89455,0.8945,0.89455,359200000.0
2009-01-16 07:24:00,0.89455,0.89465,0.89455,0.89455,101200000.0
2009-01-16 07:25:00,0.89455,0.89455,0.8945,0.8945,127600000.0
2009-01-16 07:26:00,0.8945,0.8945,0.8945,0.8945,24400000.0
2009-01-16 07:27:00,0.8945,0.89455,0.8945,0.89455,66200000.0
2009-01-16 07:28:00,0.8945,0.8945,0.89445,0.89445,96400000.0
2009-01-16 07:29:00,0.89445,0.89455,0.8938,0.89425,615600000.0
2009-01-16 07:30:00,0.89425,0.8943,0.89415,0.89415,194000000.0
2009-01-16 07:31:00,0.8942,0.89435,0.8939,0.89425,381400000.0
2009-01-16 07:32:00,0.8942,0.8943,0.89395,0.8941,268200000.0
2009-01-16 07:33:00,0.89405,0.89425,0.89355,0.8936,169400000.0
2009-01-16 07:34:00,0.8936,0.89385,0.89355,0.89385,224400000.0
2009-01-16 07:35:00,0.89385,0.89425,0.8937,0.8937,216000000.0
2009-01-16 07:36:00,0.89375,0.89385,0.8937,0.8937,74600000.0
2009-01-16 07:37:00,0.8937,0.89385,0.89345,0.89355,347200000.0
2009-01-16 07:38:00,0.89355,0.8939,0.8935,0.89365,256400000.0
2009-01-16 07:39:00,0.89375,0.89415,0.89355,0.894,140400000.0
2009-01-16 07:40:00,0.894,0.89455,0.8936,0.89435,372200000.0
2009-01-16 07:41:00,0.8944,0.89455,0.89425,0.89435,196600000.0
2009-01-16 07:42:00,0.89435,0.89445,0.8943,0.8944,54800001.0
2009-01-16 07:43:00,0.89445,0.8946,0.8942,0.8942,227000000.0
2009-01-16 07:44:00,0.8944,0.8946,0.8942,0.89435,315600000.0
2009-01-16 07:45:00,0.89435,0.8945,0.89425,0.89445,342400000.0
2009-01-16 07:46:00,0.8944,0.8946,0.89415,0.89455,318400000.0
2009-01-16 07:47:00,0.89455,0.8946,0.8944,0.89445,57800000.0
2009-01-16 07:48:00,0.89445,0.89455,0.89435,0.89455,359600000.0
2009-01-16 07:49:00,0.8946,0.89475,0.8943,0.89445,353200000.0
2009-01-16 07:50:00,0.8945,0.8947,0.8942,0.8942,395600000.0
2009-01-16 07:51:00,0.8942,0.8942,0.8937,0.8938,255400000.0
2009-01-16 07:52:00,0.8938,0.89385,0.8934,0.89355,693400000.0
2009-01-16 07:53:00,0.8934,0.8934,0.8918,0.8924,433600000.0
2009-01-16 07:54:00,0.89225,0.8927,0.89225,0.8926,1033600001.0
2009-01-16 07:55:00,0.8925,0.8929,0.89225,0.8927,474200000.0
2009-01-16 07:56:00,0.89265,0.89285,0.8921,0.8928,406999998.0
2009-01-16 07:57:00,0.8927,0.8928,0.8921,0.8921,371000000.0
2009-01-16 07:58:00,0.8921,0.8923,0.89195,0.89195,155600000.0
2009-01-16 07:59:00,0.8919,0.892,0.89115,0.89115,278000000.0
2009-01-16 08:00:00,0.8912,0.89165,0.891,0.89105,346400000.0
2009-01-16 08:01:00,0.891,0.8915,0.891,0.8913,246600000.0
2009-01-16 08:02:00,0.8913,0.8915,0.8913,0.89145,234600000.0
2009-01-16 08:03:00,0.8914,0.8917,0.8914,0.8916,300400000.0
2009-01-16 08:04:00,0.8916,0.8917,0.89145,0.89145,252600000.0
2009-01-16 08:05:00,0.89155,0.89165,0.8914,0.8914,198000000.0
2009-01-16 08:06:00,0.8913,0.8918,0.8913,0.8918,198600000.0
2009-01-16 08:07:00,0.89195,0.89225,0.89175,0.89225,269400000.0
2009-01-16 08:08:00,0.89225,0.89225,0.8918,0.89195,195600000.0
2009-01-16 08:09:00,0.892,0.8923,0.89195,0.8923,212000000.0
2009-01-16 08:10:00,0.89225,0.89255,0.89215,0.89245,259800000.0
2009-01-16 08:11:00,0.8923,0.89245,0.8923,0.89235,92800000.0
2009-01-16 08:12:00,0.8924,0.89255,0.89225,0.8923,169800000.0
2009-01-16 08:13:00,0.8923,0.8923,0.89195,0.89195,246000000.0
2009-01-16 08:14:00,0.89195,0.89275,0.89195,0.89255,308000000.0
2009-01-16 08:15:00,0.8925,0.8928,0.8922,0.8924,235000000.0
2009-01-16 08:16:00,0.8924,0.8925,0.8921,0.8923,443199999.0
2009-01-16 08:17:00,0.8923,0.8923,0.8919,0.89195,203400000.0
2009-01-16 08:18:00,0.892,0.8921,0.8916,0.89165,98400000.0
2009-01-16 08:19:00,0.89165,0.8924,0.89155,0.89205,394200000.0
2009-01-16 08:20:00,0.89205,0.8923,0.89205,0.89225,150600000.0
2009-01-16 08:21:00,0.8924,0.89265,0.89225,0.89225,87800000.0
2009-01-16 08:22:00,0.89235,0.89235,0.89235,0.89235,45800000.0
2009-01-16 08:23:00,0.89235,0.8926,0.89235,0.8926,126000000.0
2009-01-16 08:24:00,0.8926,0.8927,0.8919,0.8919,487600000.0
2009-01-16 08:25:00,0.8919,0.89215,0.89175,0.892,518000000.0
2009-01-16 08:26:00,0.8919,0.89235,0.8919,0.8923,520199999.0
2009-01-16 08:27:00,0.8923,0.8923,0.8917,0.8919,700599998.0
2009-01-16 08:28:00,0.89185,0.8921,0.89105,0.8913,522399999.0
2009-01-16 08:29:00,0.89145,0.89175,0.8913,0.89175,515200000.0
2009-01-16 08:30:00,0.89175,0.892,0.89145,0.892,373399998.0
2009-01-16 08:31:00,0.89175,0.89215,0.8916,0.8916,441400000.0
2009-01-16 08:32:00,0.89175,0.8919,0.8914,0.89165,380400000.0
2009-01-16 08:33:00,0.89165,0.8922,0.89165,0.89215,491200000.0
2009-01-16 08:34:00,0.89215,0.89235,0.89195,0.89205,725400000.0
2009-01-16 08:35:00,0.8921,0.8922,0.8919,0.89195,216800000.0
2009-01-16 08:36:00,0.8919,0.89225,0.8918,0.8921,250200000.0
2009-01-16 08:37:00,0.8921,0.89235,0.892,0.89235,295800000.0
2009-01-16 08:38:00,0.89235,0.8924,0.89205,0.89215,196600000.0
2009-01-16 08:39:00,0.89215,0.89235,0.89185,0.8923,249800000.0
2009-01-16 08:40:00,0.8923,0.89245,0.89185,0.8924,132200000.0
2009-01-16 08:41:00,0.8924,0.8924,0.89195,0.8922,290800000.0
2009-01-16 08:42:00,0.8922,0.8925,0.8921,0.89245,360600000.0
2009-01-16 08:43:00,0.89255,0.89255,0.89235,0.89245,270600000.0
2009-01-16 08:44:00,0.89245,0.89255,0.8924,0.8925,353799999.0
2009-01-16 08:45:00,0.8925,0.89255,0.8924,0.89245,191200000.0
2009-01-16 08:46:00,0.8925,0.893,0.89245,0.893,428600000.0
2009-01-16 08:47:00,0.893,0.89315,0.893,0.89305,66000000.0
2009-01-16 08:48:00,0.893,0.893,0.8927,0.89275,99800000.0
2009-01-16 08:49:00,0.8928,0.8928,0.89255,0.89255,108600000.0
2009-01-16 08:50:00,0.89255,0.89275,0.89255,0.89265,231400000.0
2009-01-16 08:51:00,0.89275,0.89305,0.89225,0.89245,402400000.0
2009-01-16 08:52:00,0.89245,0.8928,0.89235,0.89265,281000000.0
2009-01-16 08:53:00,0.89265,0.8927,0.8925,0.89255,286000000.0
2009-01-16 08:54:00,0.89255,0.89255,0.89235,0.89245,127600000.0
2009-01-16 08:55:00,0.89245,0.89255,0.89205,0.89215,282200000.0
2009-01-16 08:56:00,0.89215,0.8929,0.8921,0.8929,334200000.0
2009-01-16 08:57:00,0.8929,0.8931,0.89255,0.8929,462600000.0
2009-01-16 08:58:00,0.8929,0.8933,0.8929,0.8933,566200000.0
2009-01-16 08:59:00,0.8932,0.8934,0.8932,0.89325,469200000.0
2009-01-16 09:00:00,0.89325,0.8934,0.893,0.893,391400000.0
2009-01-16 09:01:00,0.893,0.893,0.8925,0.8925,269400000.0
2009-01-16 09:02:00,0.8925,0.89275,0.89235,0.89265,398200000.0
2009-01-16 09:03:00,0.89265,0.8927,0.89235,0.89255,359400000.0
2009-01-16 09:04:00,0.8926,0.89265,0.8925,0.89255,207000000.0
2009-01-16 09:05:00,0.8926,0.8926,0.89215,0.8924,495200003.0
2009-01-16 09:06:00,0.89245,0.8927,0.8924,0.8926,165400000.0
2009-01-16 09:07:00,0.8926,0.8928,0.8926,0.89275,268800000.0
2009-01-16 09:08:00,0.8928,0.8928,0.8924,0.89275,175400000.0
2009-01-16 09:09:00,0.89275,0.8928,0.8924,0.8926,136500000.0
2009-01-16 09:10:00,0.8926,0.89275,0.8922,0.89225,427900000.0
2009-01-16 09:11:00,0.8923,0.89265,0.89195,0.89255,271500000.0
2009-01-16 09:12:00,0.89255,0.8928,0.89245,0.8927,229400000.0
2009-01-16 09:13:00,0.8927,0.89285,0.8926,0.89285,142400000.0
2009-01-16 09:14:00,0.89285,0.89285,0.8924,0.89245,280600000.0
2009-01-16 09:15:00,0.8924,0.8928,0.8924,0.89255,284800000.0
2009-01-16 09:16:00,0.8925,0.8927,0.8925,0.8926,326800000.0
2009-01-16 09:17:00,0.89265,0.89265,0.89205,0.8921,446000000.0
2009-01-16 09:18:00,0.8921,0.8921,0.89155,0.89155,347400000.0
2009-01-16 09:19:00,0.8915,0.89165,0.89125,0.89125,486999996.0
2009-01-16 09:20:00,0.89125,0.89125,0.89105,0.8911,212800000.0
2009-01-16 09:21:00,0.8911,0.89155,0.891,0.8915,348400000.0
2009-01-16 09:22:00,0.89145,0.8917,0.8914,0.8917,221200000.0
2009-01-16 09:23:00,0.89175,0.89175,0.89165,0.89165,128800000.0
2009-01-16 09:24:00,0.8917,0.89185,0.89165,0.89175,151200000.0
2009-01-16 09:25:00,0.89175,0.8918,0.8911,0.89115,192000000.0
2009-01-16 09:26:00,0.8912,0.8912,0.89045,0.8905,326799999.0
2009-01-16 09:27:00,0.8905,0.8906,0.8903,0.89035,489199993.0
2009-01-16 09:28:00,0.89035,0.89045,0.89025,0.8904,465499998.0
2009-01-16 09:29:00,0.8904,0.8906,0.89035,0.89055,146600000.0
2009-01-16 09:30:00,0.89055,0.89085,0.89055,0.89085,219000000.0
2009-01-16 09:31:00,0.89085,0.89085,0.89075,0.8908,174000000.0
2009-01-16 09:32:00,0.8908,0.89145,0.89065,0.8912,533500000.0
2009-01-16 09:33:00,0.8912,0.8913,0.89055,0.89055,641799998.0
2009-01-16 09:34:00,0.8905,0.89075,0.8905,0.89075,163800000.0
2009-01-16 09:35:00,0.89075,0.8908,0.8907,0.8907,176800000.0
2009-01-16 09:36:00,0.8907,0.8909,0.89055,0.89055,325399999.0
2009-01-16 09:37:00,0.89055,0.8907,0.89045,0.89045,337400000.0
2009-01-16 09:38:00,0.89055,0.89055,0.88995,0.89,610200000.0
2009-01-16 09:39:00,0.89,0.89045,0.88995,0.8904,850999991.0
2009-01-16 09:40:00,0.8903,0.89065,0.8902,0.89065,668599993.0
2009-01-16 09:41:00,0.89055,0.89145,0.89045,0.89125,720599994.0
2009-01-16 09:42:00,0.89115,0.89115,0.8908,0.89095,359399998.0
2009-01-16 09:43:00,0.89095,0.89105,0.8908,0.89085,329599999.0
2009-01-16 09:44:00,0.89085,0.8914,0.89085,0.8913,796199997.0
2009-01-16 09:45:00,0.8913,0.89155,0.8913,0.89145,756199996.0
2009-01-16 09:46:00,0.89145,0.892,0.89145,0.892,468100000.0
2009-01-16 09:47:00,0.8921,0.8924,0.892,0.8924,381599995.0
2009-01-16 09:48:00,0.8924,0.8925,0.89205,0.89235,798800000.0
2009-01-16 09:49:00,0.89235,0.8925,0.8921,0.8922,869800000.0
2009-01-16 09:50:00,0.89215,0.8925,0.89215,0.8925,671400002.0
2009-01-16 09:51:00,0.8925,0.89295,0.8924,0.8927,481600000.0
2009-01-16 09:52:00,0.8926,0.89265,0.89225,0.8924,344000000.0
2009-01-16 09:53:00,0.89245,0.8925,0.89185,0.89185,737000000.0
2009-01-16 09:54:00,0.8919,0.89215,0.8919,0.89205,447000000.0
2009-01-16 09:55:00,0.8921,0.8921,0.89185,0.89205,265000000.0
2009-01-16 09:56:00,0.89205,0.8922,0.892,0.89215,281000000.0
2009-01-16 09:57:00,0.89215,0.8926,0.89215,0.8923,421400000.0
2009-01-16 09:58:00,0.8923,0.8926,0.89225,0.8924,712800000.0
2009-01-16 09:59:00,0.8924,0.89245,0.89195,0.89195,336400000.0
2009-01-16 10:00:00,0.89195,0.892,0.89155,0.89155,590400002.0
2009-01-16 10:01:00,0.89155,0.8916,0.89145,0.8915,358200000.0
2009-01-16 10:02:00,0.89145,0.8916,0.89135,0.89145,327800000.0
2009-01-16 10:03:00,0.8915,0.89175,0.8914,0.89175,288000000.0
2009-01-16 10:04:00,0.89175,0.8919,0.8917,0.8917,173800000.0
2009-01-16 10:05:00,0.89175,0.89185,0.8916,0.8916,302599999.0
2009-01-16 10:06:00,0.89165,0.89185,0.89155,0.89185,230000000.0
2009-01-16 10:07:00,0.89185,0.89185,0.8914,0.8915,441800000.0
2009-01-16 10:08:00,0.8915,0.8917,0.8915,0.89165,313400000.0
2009-01-16 10:09:00,0.89165,0.89165,0.8913,0.89155,415200000.0
2009-01-16 10:10:00,0.89155,0.8917,0.89105,0.8913,618399998.0
2009-01-16 10:11:00,0.8913,0.89145,0.89125,0.89125,356600000.0
2009-01-16 10:12:00,0.89125,0.89125,0.8904,0.89045,658800000.0
2009-01-16 10:13:00,0.89045,0.89055,0.8899,0.8903,462799998.0
2009-01-16 10:14:00,0.8903,0.89075,0.8903,0.89065,596199997.0
2009-01-16 10:15:00,0.89065,0.8908,0.8905,0.8907,588999999.0
2009-01-16 10:16:00,0.8907,0.8907,0.89,0.89015,530400000.0
2009-01-16 10:17:00,0.89015,0.8904,0.89005,0.89015,551000001.0
2009-01-16 10:18:00,0.8901,0.8903,0.88995,0.88995,343600000.0
2009-01-16 10:19:00,0.89,0.89005,0.88975,0.88995,690800000.0
2009-01-16 10:20:00,0.88995,0.89025,0.88975,0.8898,791000002.0
2009-01-16 10:21:00,0.8898,0.89025,0.8897,0.8901,1019400000.0
2009-01-16 10:22:00,0.8901,0.8906,0.89,0.89055,1039000001.0
2009-01-16 10:23:00,0.89055,0.89075,0.89045,0.8907,1054400002.0
2009-01-16 10:24:00,0.8907,0.89075,0.89045,0.89065,294200000.0
2009-01-16 10:25:00,0.8907,0.8907,0.8902,0.8902,257000000.0
2009-01-16 10:26:00,0.8902,0.89055,0.8902,0.8904,168600000.0
2009-01-16 10:27:00,0.89045,0.8907,0.89045,0.8907,314400000.0
2009-01-16 10:28:00,0.8907,0.8911,0.8907,0.8911,427400000.0
2009-01-16 10:29:00,0.8911,0.8916,0.89105,0.89135,623800000.0
2009-01-16 10:30:00,0.89135,0.89145,0.89115,0.8912,911000001.0
2009-01-16 10:31:00,0.8912,0.8913,0.89085,0.89115,444200001.0
2009-01-16 10:32:00,0.8911,0.89115,0.89055,0.89065,557200000.0
2009-01-16 10:33:00,0.89065,0.891,0.8906,0.89095,656599999.0
2009-01-16 10:34:00,0.89095,0.89105,0.8906,0.89095,329200000.0
2009-01-16 10:35:00,0.89095,0.891,0.89085,0.89095,374200000.0
2009-01-16 10:36:00,0.89095,0.89105,0.8908,0.891,451999999.0
2009-01-16 10:37:00,0.89105,0.8911,0.89065,0.89075,622000003.0
2009-01-16 10:38:00,0.89075,0.8911,0.89075,0.89075,726599998.0
2009-01-16 10:39:00,0.89075,0.891,0.89075,0.89095,328200000.0
2009-01-16 10:40:00,0.89095,0.8912,0.8908,0.89085,827200001.0
2009-01-16 10:41:00,0.89085,0.8913,0.89085,0.89125,853600003.0
2009-01-16 10:42:00,0.89135,0.8917,0.8911,0.8915,662400000.0
2009-01-16 10:43:00,0.89145,0.89185,0.89135,0.89165,538799999.0
2009-01-16 10:44:00,0.89165,0.89235,0.89155,0.89175,527200001.0
2009-01-16 10:45:00,0.89175,0.89185,0.89165,0.89165,149200000.0
2009-01-16 10:46:00,0.89165,0.89165,0.8907,0.8908,358000000.0
2009-01-16 10:47:00,0.8907,0.89085,0.8904,0.89075,522400000.0
2009-01-16 10:48:00,0.8907,0.8908,0.8906,0.89065,260000000.0
2009-01-16 10:49:00,0.89065,0.8909,0.89065,0.8908,251199999.0
2009-01-16 10:50:00,0.8908,0.89085,0.8904,0.8905,266200000.0
2009-01-16 10:51:00,0.89055,0.8907,0.89025,0.8904,368200000.0
2009-01-16 10:52:00,0.8904,0.89045,0.89005,0.89005,642200001.0
2009-01-16 10:53:00,0.89005,0.8906,0.89005,0.89045,495800000.0
2009-01-16 10:54:00,0.89045,0.89055,0.88885,0.88885,519400000.0
2009-01-16 10:55:00,0.8888,0.8893,0.88875,0.88915,543400000.0
2009-01-16 10:56:00,0.88915,0.88945,0.8891,0.8894,238600000.0
2009-01-16 10:57:00,0.8894,0.8895,0.88915,0.88935,903000000.0
2009-01-16 10:58:00,0.88935,0.8895,0.8893,0.8894,443799997.0
2009-01-16 10:59:00,0.8894,0.88965,0.8894,0.88965,131000000.0
2009-01-16 11:00:00,0.8897,0.8899,0.88905,0.88905,447800000.0
2009-01-16 11:01:00,0.889,0.889,0.88845,0.88875,317500000.0
2009-01-16 11:02:00,0.88885,0.88885,0.88855,0.88855,174800000.0
2009-01-16 11:03:00,0.8886,0.88865,0.88835,0.88835,565400001.0
2009-01-16 11:04:00,0.88835,0.8885,0.8881,0.88815,670200000.0
2009-01-16 11:05:00,0.88815,0.88815,0.8876,0.88765,551399999.0
2009-01-16 11:06:00,0.88765,0.8879,0.88765,0.88785,270200001.0
2009-01-16 11:07:00,0.88785,0.88815,0.88785,0.88815,466200001.0
2009-01-16 11:08:00,0.88815,0.88825,0.8871,0.8871,697600003.0
2009-01-16 11:09:00,0.8871,0.8872,0.88675,0.88695,596899999.0
2009-01-16 11:10:00,0.88695,0.88695,0.8865,0.88655,671000000.0
2009-01-16 11:11:00,0.88655,0.8866,0.8854,0.88555,926000001.0
2009-01-16 11:12:00,0.8856,0.8859,0.88555,0.88575,758200000.0
2009-01-16 11:13:00,0.88575,0.88585,0.8847,0.8852,671600003.0
2009-01-16 11:14:00,0.8851,0.8854,0.885,0.885,488400000.0
2009-01-16 11:15:00,0.885,0.885,0.88435,0.88445,253200000.0
2009-01-16 11:16:00,0.8845,0.88495,0.8845,0.8849,344600000.0
2009-01-16 11:17:00,0.8849,0.8855,0.88485,0.88515,828400001.0
2009-01-16 11:18:00,0.88515,0.88545,0.88515,0.88535,429400000.0
2009-01-16 11:19:00,0.8853,0.8857,0.8853,0.8857,407800000.0
2009-01-16 11:20:00,0.88565,0.88605,0.8854,0.886,420900000.0
2009-01-16 11:21:00,0.886,0.88625,0.8858,0.88615,509000000.0
2009-01-16 11:22:00,0.8861,0.88635,0.886,0.8862,327200000.0
2009-01-16 11:23:00,0.8862,0.88635,0.88615,0.88625,614600005.0
2009-01-16 11:24:00,0.88625,0.88635,0.88605,0.8861,867599994.0
2009-01-16 11:25:00,0.88615,0.88645,0.88615,0.88635,355000000.0
2009-01-16 11:26:00,0.88635,0.88635,0.88625,0.8863,590799995.0
2009-01-16 11:27:00,0.8863,0.8863,0.88605,0.88605,994000000.0
2009-01-16 11:28:00,0.886,0.88605,0.88545,0.88545,785399988.0
2009-01-16 11:29:00,0.88545,0.8857,0.8851,0.88515,1117799998.0
2009-01-16 11:30:00,0.88515,0.88555,0.8851,0.88535,869199994.0
2009-01-16 11:31:00,0.88545,0.88575,0.88545,0.88575,670399995.0
2009-01-16 11:32:00,0.88575,0.886,0.88575,0.88595,387199995.0
2009-01-16 11:33:00,0.88595,0.88635,0.88595,0.88625,369000000.0
2009-01-16 11:34:00,0.88625,0.8864,0.886,0.8863,685800001.0
2009-01-16 11:35:00,0.88625,0.8865,0.88615,0.88645,421600000.0
2009-01-16 11:36:00,0.88645,0.8866,0.8863,0.8865,522199995.0
2009-01-16 11:37:00,0.8865,0.8867,0.8865,0.8866,363199996.0
2009-01-16 11:38:00,0.88665,0.8867,0.8864,0.8866,500399995.0
2009-01-16 11:39:00,0.8866,0.8866,0.88615,0.88615,673000000.0
2009-01-16 11:40:00,0.88615,0.8866,0.88595,0.886,750199996.0
2009-01-16 11:41:00,0.88605,0.88665,0.88575,0.88645,677599999.0
2009-01-16 11:42:00,0.88645,0.88675,0.8863,0.88665,864599997.0
2009-01-16 11:43:00,0.88665,0.8867,0.88655,0.8866,556199997.0
2009-01-16 11:44:00,0.8866,0.88665,0.88625,0.88635,598000001.0
2009-01-16 11:45:00,0.88635,0.88655,0.88605,0.88605,978200001.0
2009-01-16 11:46:00,0.8861,0.88635,0.8861,0.8862,516199997.0
2009-01-16 11:47:00,0.88615,0.8863,0.886,0.886,693599995.0
2009-01-16 11:48:00,0.88605,0.88645,0.88595,0.8863,684599991.0
2009-01-16 11:49:00,0.88635,0.8868,0.88635,0.8867,429599998.0
2009-01-16 11:50:00,0.8867,0.88675,0.8862,0.88625,699599984.0
2009-01-16 11:51:00,0.88635,0.88685,0.88625,0.8867,754599994.0
2009-01-16 11:52:00,0.8867,0.887,0.88665,0.88685,807599998.0
2009-01-16 11:53:00,0.88685,0.8869,0.8866,0.8867,519199996.0
2009-01-16 11:54:00,0.8866,0.88685,0.88655,0.8868,502599995.0
2009-01-16 11:55:00,0.88685,0.88695,0.88665,0.88675,644799990.0
2009-01-16 11:56:00,0.88675,0.8869,0.8867,0.88675,658199988.0
2009-01-16 11:57:00,0.88675,0.88685,0.88665,0.8868,986399995.0
2009-01-16 11:58:00,0.88675,0.8869,0.88665,0.8868,530400001.0
2009-01-16 11:59:00,0.8868,0.88685,0.88675,0.88675,351400000.0
2009-01-16 12:00:00,0.88675,0.88685,0.88665,0.88675,636999997.0
2009-01-16 12:01:00,0.88675,0.8868,0.88675,0.88675,158600000.0
2009-01-16 12:02:00,0.88675,0.88675,0.88645,0.88655,398400000.0
2009-01-16 12:03:00,0.88655,0.8867,0.88655,0.8867,574399990.0
2009-01-16 12:04:00,0.8867,0.8867,0.88655,0.88665,554399985.0
2009-01-16 12:05:00,0.88665,0.88675,0.88665,0.88665,303399998.0
2009-01-16 12:06:00,0.88665,0.88675,0.8865,0.88665,708599983.0
2009-01-16 12:07:00,0.8866,0.8867,0.8865,0.8865,444999992.0
2009-01-16 12:08:00,0.88655,0.88685,0.88645,0.88675,371400000.0
2009-01-16 12:09:00,0.88675,0.88705,0.88675,0.88695,345199997.0
2009-01-16 12:10:00,0.88695,0.887,0.8868,0.88695,306999994.0
2009-01-16 12:11:00,0.88695,0.88705,0.88675,0.88685,362599999.0
2009-01-16 12:12:00,0.88685,0.88695,0.88675,0.8868,214800001.0
2009-01-16 12:13:00,0.88675,0.88685,0.8864,0.8868,609399994.0
2009-01-16 12:14:00,0.8868,0.8871,0.88675,0.88695,472599994.0
2009-01-16 12:15:00,0.887,0.88705,0.88685,0.88695,243200000.0
2009-01-16 12:16:00,0.887,0.8876,0.887,0.8876,629399985.0
2009-01-16 12:17:00,0.8876,0.888,0.88755,0.88775,834999986.0
2009-01-16 12:18:00,0.88775,0.888,0.88775,0.88795,1039999992.0
2009-01-16 12:19:00,0.888,0.88805,0.88755,0.88785,469399999.0
2009-01-16 12:20:00,0.88785,0.88785,0.88755,0.8876,486600000.0
2009-01-16 12:21:00,0.8876,0.88775,0.8874,0.88755,688799998.0
2009-01-16 12:22:00,0.88755,0.8876,0.8873,0.88745,352000000.0
2009-01-16 12:23:00,0.88745,0.88755,0.8873,0.88735,702600001.0
2009-01-16 12:24:00,0.88735,0.8875,0.887,0.887,868799999.0
2009-01-16 12:25:00,0.88705,0.8872,0.88695,0.88705,307200000.0
2009-01-16 12:26:00,0.88705,0.8871,0.88695,0.88705,331600000.0
2009-01-16 12:27:00,0.8871,0.8871,0.88705,0.8871,119400000.0
2009-01-16 12:28:00,0.88705,0.88715,0.8865,0.8865,353600000.0
2009-01-16 12:29:00,0.8865,0.88675,0.8864,0.88655,382200000.0
2009-01-16 12:30:00,0.88655,0.8871,0.88645,0.8869,334000000.0
2009-01-16 12:31:00,0.8869,0.88705,0.8868,0.88705,289600000.0
2009-01-16 12:32:00,0.88705,0.88725,0.88705,0.8872,376400000.0
2009-01-16 12:33:00,0.8873,0.8874,0.8872,0.88735,352800000.0
2009-01-16 12:34:00,0.88735,0.8874,0.88715,0.88725,526400000.0
2009-01-16 12:35:00,0.8873,0.8874,0.8872,0.8874,205600000.0
2009-01-16 12:36:00,0.88745,0.88775,0.88735,0.88765,359000000.0
2009-01-16 12:37:00,0.88765,0.8878,0.88765,0.8878,160200000.0
2009-01-16 12:38:00,0.8878,0.888,0.88775,0.888,362800000.0
2009-01-16 12:39:00,0.888,0.8881,0.8878,0.88805,587200000.0
2009-01-16 12:40:00,0.88795,0.888,0.8878,0.88795,336200000.0
2009-01-16 12:41:00,0.88795,0.8881,0.88785,0.8879,242400000.0
2009-01-16 12:42:00,0.8879,0.88805,0.8879,0.888,280200000.0
2009-01-16 12:43:00,0.888,0.88805,0.8879,0.88795,267800000.0
2009-01-16 12:44:00,0.88795,0.8883,0.88795,0.88805,247200000.0
2009-01-16 12:45:00,0.888,0.8882,0.88795,0.8881,212800000.0
2009-01-16 12:46:00,0.8881,0.88855,0.888,0.8881,475699999.0
2009-01-16 12:47:00,0.8881,0.88865,0.8881,0.8886,263200000.0
2009-01-16 12:48:00,0.8886,0.88885,0.8886,0.88875,147800000.0
2009-01-16 12:49:00,0.8888,0.8891,0.8887,0.88885,772600004.0
2009-01-16 12:50:00,0.88885,0.88895,0.88845,0.88895,975000000.0
2009-01-16 12:51:00,0.88895,0.88905,0.8886,0.88865,1115599999.0
2009-01-16 12:52:00,0.88865,0.8888,0.88865,0.88865,895000002.0
2009-01-16 12:53:00,0.88865,0.88875,0.88845,0.88845,598200000.0
2009-01-16 12:54:00,0.88845,0.88895,0.88845,0.88875,742000000.0
2009-01-16 12:55:00,0.88875,0.88905,0.88875,0.88895,563600002.0
2009-01-16 12:56:00,0.88895,0.88905,0.88885,0.88885,707200002.0
2009-01-16 12:57:00,0.88885,0.8889,0.88835,0.8884,536399999.0
2009-01-16 12:58:00,0.8885,0.88875,0.8884,0.88845,624200000.0
2009-01-16 12:59:00,0.88845,0.8885,0.888,0.88815,554000000.0
2009-01-16 13:00:00,0.88805,0.88815,0.88755,0.8876,542800000.0
2009-01-16 13:01:00,0.88755,0.88785,0.88755,0.88785,406800000.0
2009-01-16 13:02:00,0.88785,0.8881,0.88785,0.88795,656400002.0
2009-01-16 13:03:00,0.888,0.8883,0.88775,0.88825,508000000.0
2009-01-16 13:04:00,0.88825,0.8885,0.8881,0.8885,288200000.0
2009-01-16 13:05:00,0.88855,0.8887,0.8882,0.88825,368800000.0
2009-01-16 13:06:00,0.88825,0.8887,0.88825,0.8885,583000000.0
2009-01-16 13:07:00,0.8885,0.8885,0.8881,0.8881,289600000.0
2009-01-16 13:08:00,0.8882,0.88875,0.8882,0.88875,411200001.0
2009-01-16 13:09:00,0.88875,0.8889,0.88875,0.8889,349200002.0
2009-01-16 13:10:00,0.88895,0.88905,0.88815,0.88885,479400000.0
2009-01-16 13:11:00,0.8888,0.88885,0.8887,0.8887,338600000.0
2009-01-16 13:12:00,0.88865,0.88935,0.88845,0.8893,500400000.0
2009-01-16 13:13:00,0.88925,0.88935,0.88905,0.8892,246000000.0
2009-01-16 13:14:00,0.8893,0.88955,0.889,0.8892,332000000.0
2009-01-16 13:15:00,0.8892,0.8892,0.889,0.88905,236400000.0
2009-01-16 13:16:00,0.889,0.88905,0.88865,0.88895,281600000.0
2009-01-16 13:17:00,0.88895,0.88915,0.8885,0.88915,330600000.0
2009-01-16 13:18:00,0.8891,0.88945,0.88885,0.88885,438200000.0
2009-01-16 13:19:00,0.88885,0.88925,0.8887,0.88915,328800000.0
2009-01-16 13:20:00,0.88915,0.88925,0.889,0.8892,363800001.0
2009-01-16 13:21:00,0.8892,0.88935,0.8892,0.8893,219200000.0
2009-01-16 13:22:00,0.88935,0.8894,0.8893,0.8894,146800001.0
2009-01-16 13:23:00,0.8894,0.88955,0.8892,0.88945,391400000.0
2009-01-16 13:24:00,0.8895,0.8897,0.88935,0.8895,287800000.0
2009-01-16 13:25:00,0.8895,0.8896,0.8895,0.8895,182800000.0
2009-01-16 13:26:00,0.8895,0.88965,0.88945,0.88955,240200002.0
2009-01-16 13:27:00,0.88955,0.88965,0.8893,0.88945,403600000.0
2009-01-16 13:28:00,0.88945,0.8896,0.88935,0.8894,300800000.0
2009-01-16 13:29:00,0.8894,0.8904,0.8894,0.89025,411200000.0
2009-01-16 13:30:00,0.89025,0.8905,0.88995,0.89,432600000.0
2009-01-16 13:31:00,0.89005,0.89015,0.88995,0.89005,333200000.0
2009-01-16 13:32:00,0.89005,0.89005,0.88975,0.8898,157200000.0
2009-01-16 13:33:00,0.8898,0.88995,0.8898,0.88985,255600000.0
2009-01-16 13:34:00,0.8898,0.89,0.88975,0.89,369200000.0
2009-01-16 13:35:00,0.8899,0.8902,0.88985,0.8899,495200003.0
2009-01-16 13:36:00,0.8899,0.8902,0.8899,0.8902,318600000.0
2009-01-16 13:37:00,0.89015,0.8906,0.89,0.8906,160800000.0
2009-01-16 13:38:00,0.8906,0.8913,0.8904,0.89055,345600000.0
2009-01-16 13:39:00,0.89055,0.8906,0.89015,0.89015,251800000.0
2009-01-16 13:40:00,0.89015,0.89025,0.89015,0.89015,135200000.0
2009-01-16 13:41:00,0.89015,0.8903,0.8901,0.8902,237800000.0
2009-01-16 13:42:00,0.89025,0.8905,0.8901,0.8905,334800000.0
2009-01-16 13:43:00,0.89055,0.8906,0.88995,0.88995,324400000.0
2009-01-16 13:44:00,0.88995,0.88995,0.8894,0.8894,413000000.0
2009-01-16 13:45:00,0.8894,0.8898,0.88925,0.88965,395000000.0
2009-01-16 13:46:00,0.88965,0.89025,0.8895,0.89015,355800000.0
2009-01-16 13:47:00,0.89015,0.89025,0.89,0.89005,403600000.0
2009-01-16 13:48:00,0.89005,0.89015,0.8899,0.89005,528200000.0
2009-01-16 13:49:00,0.89,0.89045,0.89,0.8904,400000000.0
2009-01-16 13:50:00,0.89035,0.89035,0.8901,0.8902,404000000.0
2009-01-16 13:51:00,0.8902,0.8902,0.889,0.889,588800002.0
2009-01-16 13:52:00,0.889,0.8899,0.889,0.8899,404600000.0
2009-01-16 13:53:00,0.8899,0.8901,0.8895,0.8895,402800001.0
2009-01-16 13:54:00,0.88945,0.88945,0.8887,0.88875,288000000.0
2009-01-16 13:55:00,0.88875,0.88905,0.8886,0.889,373800000.0
2009-01-16 13:56:00,0.889,0.8891,0.88895,0.889,264400000.0
2009-01-16 13:57:00,0.889,0.8901,0.88895,0.8901,406600000.0
2009-01-16 13:58:00,0.89015,0.89015,0.8897,0.8897,238600000.0
2009-01-16 13:59:00,0.88975,0.8908,0.88975,0.8903,316600000.0
2009-01-16 14:00:00,0.89025,0.89035,0.88925,0.88965,392200000.0
2009-01-16 14:01:00,0.88965,0.89025,0.88965,0.88985,348400000.0
2009-01-16 14:02:00,0.8898,0.8898,0.88955,0.8896,382000000.0
2009-01-16 14:03:00,0.88965,0.88975,0.8895,0.88975,239400000.0
2009-01-16 14:04:00,0.8897,0.88985,0.8897,0.88975,266000000.0
2009-01-16 14:05:00,0.8898,0.89005,0.88975,0.89005,409000000.0
2009-01-16 14:06:00,0.89,0.8901,0.8899,0.89005,302000000.0
2009-01-16 14:07:00,0.89005,0.8901,0.88995,0.88995,305400000.0
2009-01-16 14:08:00,0.88995,0.89015,0.8898,0.8899,358600000.0
2009-01-16 14:09:00,0.8899,0.89,0.88955,0.88955,243600000.0
2009-01-16 14:10:00,0.88955,0.8901,0.8895,0.8901,258900000.0
2009-01-16 14:11:00,0.8901,0.89015,0.88975,0.88975,302200000.0
2009-01-16 14:12:00,0.88975,0.88985,0.8895,0.88975,319600001.0
2009-01-16 14:13:00,0.88975,0.88975,0.8895,0.8896,421200000.0
2009-01-16 14:14:00,0.8896,0.88965,0.8894,0.88955,342400000.0
2009-01-16 14:15:00,0.8896,0.88965,0.8894,0.8894,302600002.0
2009-01-16 14:16:00,0.8894,0.88955,0.8894,0.8894,201199999.0
2009-01-16 14:17:00,0.88935,0.8894,0.88915,0.8892,190200000.0
2009-01-16 14:18:00,0.8892,0.88925,0.889,0.889,157400000.0
2009-01-16 14:19:00,0.889,0.88915,0.88895,0.889,91600000.0
2009-01-16 14:20:00,0.889,0.88905,0.88885,0.8889,215400000.0
2009-01-16 14:21:00,0.88895,0.88895,0.8888,0.8888,136800000.0
2009-01-16 14:22:00,0.8888,0.8893,0.88875,0.8892,186600000.0
2009-01-16 14:23:00,0.8892,0.8894,0.8892,0.8894,342000001.0
2009-01-16 14:24:00,0.8894,0.88945,0.88935,0.8894,238000001.0
2009-01-16 14:25:00,0.8894,0.88945,0.88935,0.8894,85200000.0
2009-01-16 14:26:00,0.8894,0.8895,0.88935,0.8894,197000000.0
2009-01-16 14:27:00,0.8894,0.8894,0.88935,0.8894,78200000.0
2009-01-16 14:28:00,0.8894,0.8894,0.88925,0.8894,206400000.0
2009-01-16 14:29:00,0.8894,0.88955,0.88925,0.88925,335400000.0
2009-01-16 14:30:00,0.88915,0.8893,0.889,0.8892,346000000.0
2009-01-16 14:31:00,0.88925,0.88945,0.88895,0.8891,304400000.0
2009-01-16 14:32:00,0.8891,0.8892,0.88895,0.889,532800002.0
2009-01-16 14:33:00,0.889,0.8891,0.88835,0.88835,402800000.0
2009-01-16 14:34:00,0.88845,0.88845,0.88795,0.8881,723600001.0
2009-01-16 14:35:00,0.8881,0.88825,0.8881,0.88825,487200000.0
2009-01-16 14:36:00,0.8883,0.88845,0.8882,0.88845,597000003.0
2009-01-16 14:37:00,0.88845,0.88885,0.88845,0.88885,492400000.0
2009-01-16 14:38:00,0.88885,0.88885,0.8886,0.88875,411600000.0
2009-01-16 14:39:00,0.88875,0.88875,0.88845,0.88845,558400001.0
2009-01-16 14:40:00,0.88845,0.88875,0.88845,0.88855,328800000.0
2009-01-16 14:41:00,0.88855,0.8887,0.88855,0.88865,83400000.0
2009-01-16 14:42:00,0.8886,0.88865,0.8885,0.88865,64600000.0
2009-01-16 14:43:00,0.8886,0.88875,0.8886,0.8887,64000000.0
2009-01-16 14:44:00,0.88865,0.88895,0.88865,0.88895,182000000.0
2009-01-16 14:45:00,0.88895,0.88895,0.8888,0.8889,168000000.0
2009-01-16 14:46:00,0.88895,0.88895,0.8889,0.88895,175200000.0
2009-01-16 14:47:00,0.88895,0.88895,0.8885,0.8885,486999999.0
2009-01-16 14:48:00,0.88855,0.8886,0.8885,0.88855,280800000.0
2009-01-16 14:49:00,0.88855,0.88855,0.8881,0.8885,330700000.0
2009-01-16 14:50:00,0.8885,0.88875,0.8883,0.88845,594800001.0
2009-01-16 14:51:00,0.88845,0.8885,0.8883,0.8883,171800000.0
2009-01-16 14:52:00,0.8883,0.8888,0.8883,0.8888,319000000.0
2009-01-16 14:53:00,0.8888,0.88895,0.8885,0.88895,583400001.0
2009-01-16 14:54:00,0.88895,0.88895,0.88865,0.88875,383400000.0
2009-01-16 14:55:00,0.88865,0.889,0.88865,0.889,359200000.0
2009-01-16 14:56:00,0.889,0.88915,0.8888,0.8891,258800000.0
2009-01-16 14:57:00,0.8891,0.8892,0.88865,0.88865,370400000.0
2009-01-16 14:58:00,0.88865,0.8889,0.88865,0.88865,364000000.0
2009-01-16 14:59:00,0.88865,0.88865,0.88825,0.8885,487000001.0
2009-01-16 15:00:00,0.8885,0.8891,0.88845,0.88905,576200000.0
2009-01-16 15:01:00,0.88905,0.88905,0.88875,0.88895,315200000.0
2009-01-16 15:02:00,0.88895,0.8891,0.88885,0.88895,357800000.0
2009-01-16 15:03:00,0.88895,0.8891,0.88895,0.8891,332600000.0
2009-01-16 15:04:00,0.8891,0.8891,0.88885,0.8889,302800000.0
2009-01-16 15:05:00,0.8889,0.88895,0.8888,0.88885,132800000.0
2009-01-16 15:06:00,0.88885,0.8893,0.88885,0.8893,148600000.0
2009-01-16 15:07:00,0.8893,0.88945,0.88905,0.88915,261400000.0
2009-01-16 15:08:00,0.8891,0.88925,0.889,0.8891,391200001.0
2009-01-16 15:09:00,0.88905,0.88915,0.88885,0.88915,521400002.0
2009-01-16 15:10:00,0.88905,0.8892,0.889,0.8891,391600000.0
2009-01-16 15:11:00,0.88905,0.88915,0.889,0.88905,313800000.0
2009-01-16 15:12:00,0.88905,0.88905,0.889,0.889,188400000.0
2009-01-16 15:13:00,0.889,0.88905,0.8889,0.88895,195800000.0
2009-01-16 15:14:00,0.889,0.88925,0.889,0.8892,543800001.0
2009-01-16 15:15:00,0.8892,0.88925,0.8889,0.88915,655200004.0
2009-01-16 15:16:00,0.88915,0.88975,0.88915,0.88975,508600000.0
2009-01-16 15:17:00,0.88975,0.88975,0.8891,0.8892,378200001.0
2009-01-16 15:18:00,0.8892,0.88935,0.8887,0.88875,361200000.0
2009-01-16 15:19:00,0.8888,0.8889,0.8887,0.8889,228000000.0
2009-01-16 15:20:00,0.8889,0.88945,0.8889,0.88935,363000000.0
2009-01-16 15:21:00,0.88935,0.89015,0.88935,0.8897,460000000.0
2009-01-16 15:22:00,0.88975,0.88975,0.88935,0.8895,350400000.0
2009-01-16 15:23:00,0.8895,0.8896,0.8893,0.88945,290800000.0
2009-01-16 15:24:00,0.8895,0.8895,0.8894,0.8895,140000000.0
2009-01-16 15:25:00,0.8895,0.88955,0.88935,0.88945,152000000.0
2009-01-16 15:26:00,0.88945,0.88945,0.88925,0.8893,267400000.0
2009-01-16 15:27:00,0.88925,0.8895,0.88925,0.8893,300600000.0
2009-01-16 15:28:00,0.8893,0.88935,0.8891,0.8891,235800000.0
2009-01-16 15:29:00,0.8891,0.8892,0.88845,0.88845,369400000.0
2009-01-16 15:30:00,0.88845,0.8886,0.8883,0.88835,267600000.0
2009-01-16 15:31:00,0.88835,0.88845,0.88815,0.88815,330000000.0
2009-01-16 15:32:00,0.88815,0.88815,0.88745,0.888,557999999.0
2009-01-16 15:33:00,0.888,0.8882,0.8879,0.88815,418600000.0
2009-01-16 15:34:00,0.88815,0.8884,0.88805,0.88835,271200000.0
2009-01-16 15:35:00,0.88835,0.88835,0.88785,0.88825,310400000.0
2009-01-16 15:36:00,0.88825,0.8885,0.8881,0.88845,209800000.0
2009-01-16 15:37:00,0.8884,0.88865,0.888,0.88805,299100000.0
2009-01-16 15:38:00,0.88805,0.88825,0.8879,0.88825,290000000.0
2009-01-16 15:39:00,0.8882,0.88825,0.88795,0.888,252400000.0
2009-01-16 15:40:00,0.888,0.88825,0.88795,0.88825,188200000.0
2009-01-16 15:41:00,0.88825,0.88855,0.8881,0.8884,263200000.0
2009-01-16 15:42:00,0.88845,0.8887,0.88835,0.8884,193800000.0
2009-01-16 15:43:00,0.8884,0.8889,0.88835,0.88875,319800000.0
2009-01-16 15:44:00,0.88875,0.8891,0.88875,0.889,226000000.0
2009-01-16 15:45:00,0.88905,0.8891,0.8889,0.88905,198600000.0
2009-01-16 15:46:00,0.88905,0.88905,0.8885,0.8886,291400000.0
2009-01-16 15:47:00,0.8886,0.88865,0.88825,0.88835,547599999.0
2009-01-16 15:48:00,0.8883,0.8886,0.8881,0.8884,663800000.0
2009-01-16 15:49:00,0.8884,0.88925,0.8884,0.88925,457200000.0
2009-01-16 15:50:00,0.88925,0.88935,0.8891,0.88925,178800000.0
2009-01-16 15:51:00,0.8892,0.88935,0.88905,0.88905,311400000.0
2009-01-16 15:52:00,0.889,0.88935,0.88855,0.88925,446600000.0
2009-01-16 15:53:00,0.8892,0.8893,0.889,0.88905,527400000.0
2009-01-16 15:54:00,0.88905,0.88935,0.88895,0.8891,265000000.0
2009-01-16 15:55:00,0.88915,0.88945,0.88915,0.8894,241400000.0
2009-01-16 15:56:00,0.88925,0.8896,0.8892,0.8895,372400000.0
2009-01-16 15:57:00,0.88955,0.88965,0.8894,0.8896,404800000.0
2009-01-16 15:58:00,0.88965,0.88985,0.8895,0.8897,335000000.0
2009-01-16 15:59:00,0.88975,0.89,0.88945,0.8896,382600000.0
2009-01-16 16:00:00,0.8896,0.8902,0.8896,0.88995,421400000.0
2009-01-16 16:01:00,0.88995,0.8908,0.88995,0.8902,429000000.0
2009-01-16 16:02:00,0.8902,0.8907,0.8902,0.8904,519700000.0
2009-01-16 16:03:00,0.8904,0.89075,0.89,0.8902,423200000.0
2009-01-16 16:04:00,0.8902,0.89085,0.8901,0.89075,273400000.0
2009-01-16 16:05:00,0.8907,0.89115,0.8907,0.89115,373800000.0
2009-01-16 16:06:00,0.8912,0.8916,0.8912,0.89145,391000000.0
2009-01-16 16:07:00,0.8915,0.89165,0.89135,0.8915,296200000.0
2009-01-16 16:08:00,0.8915,0.8918,0.8915,0.8915,295200000.0
2009-01-16 16:09:00,0.8915,0.8918,0.8915,0.89175,273000000.0
2009-01-16 16:10:00,0.8917,0.8918,0.89135,0.8914,355200000.0
2009-01-16 16:11:00,0.89135,0.89165,0.891,0.89125,537400000.0
2009-01-16 16:12:00,0.89125,0.89125,0.891,0.891,404400000.0
2009-01-16 16:13:00,0.891,0.891,0.89065,0.89065,323200000.0
2009-01-16 16:14:00,0.8907,0.8907,0.89045,0.8905,294600000.0
2009-01-16 16:15:00,0.8905,0.89105,0.8905,0.8909,380000000.0
2009-01-16 16:16:00,0.8909,0.8909,0.89035,0.89055,276400000.0
2009-01-16 16:17:00,0.89055,0.8909,0.89035,0.8904,475200000.0
2009-01-16 16:18:00,0.8903,0.8905,0.8901,0.89025,471400000.0
2009-01-16 16:19:00,0.89025,0.8904,0.89015,0.8902,278200000.0
2009-01-16 16:20:00,0.8902,0.89065,0.89015,0.8904,279200000.0
2009-01-16 16:21:00,0.8904,0.8905,0.8902,0.8903,226600000.0
2009-01-16 16:22:00,0.89025,0.89035,0.89025,0.89025,399800000.0
2009-01-16 16:23:00,0.89025,0.89085,0.89025,0.89035,487400000.0
2009-01-16 16:24:00,0.89035,0.89065,0.89015,0.89025,279000000.0
2009-01-16 16:25:00,0.89025,0.89045,0.8902,0.8903,199600000.0
2009-01-16 16:26:00,0.8903,0.89035,0.89015,0.8903,278000000.0
2009-01-16 16:27:00,0.8903,0.89065,0.89025,0.8906,211600000.0
2009-01-16 16:28:00,0.8906,0.89065,0.8901,0.89025,269200000.0
2009-01-16 16:29:00,0.89025,0.8905,0.89015,0.8904,344000001.0
2009-01-16 16:30:00,0.8904,0.89045,0.89005,0.89045,432600000.0
2009-01-16 16:31:00,0.89045,0.89065,0.89005,0.89025,541000000.0
2009-01-16 16:32:00,0.89025,0.89025,0.88995,0.89,417199998.0
2009-01-16 16:33:00,0.89,0.89,0.8897,0.8897,220600001.0
2009-01-16 16:34:00,0.8897,0.8898,0.8894,0.88945,294000000.0
2009-01-16 16:35:00,0.88945,0.88985,0.8892,0.8897,421000000.0
2009-01-16 16:36:00,0.88975,0.88985,0.8895,0.88975,338800000.0
2009-01-16 16:37:00,0.8897,0.8897,0.88945,0.88945,225000000.0
2009-01-16 16:38:00,0.88955,0.8897,0.8894,0.8896,472000000.0
2009-01-16 16:39:00,0.8896,0.88965,0.88925,0.8894,442000000.0
2009-01-16 16:40:00,0.8894,0.8902,0.88935,0.89,528600000.0
2009-01-16 16:41:00,0.89005,0.89035,0.8898,0.88995,372000000.0
2009-01-16 16:42:00,0.89,0.8915,0.89,0.8912,487000000.0
2009-01-16 16:43:00,0.89125,0.8913,0.8909,0.8911,394000000.0
2009-01-16 16:44:00,0.89105,0.89125,0.89085,0.89095,512200000.0
2009-01-16 16:45:00,0.89095,0.8911,0.8907,0.89075,480599999.0
2009-01-16 16:46:00,0.8907,0.89095,0.8905,0.8906,318600000.0
2009-01-16 16:47:00,0.8906,0.89075,0.89045,0.89045,299400000.0
2009-01-16 16:48:00,0.89045,0.8909,0.89045,0.89055,290600000.0
2009-01-16 16:49:00,0.89055,0.89055,0.89025,0.89025,265100000.0
2009-01-16 16:50:00,0.89025,0.8903,0.8901,0.8903,70800000.0
2009-01-16 16:51:00,0.8903,0.8905,0.89025,0.8904,261600000.0
2009-01-16 16:52:00,0.89045,0.89055,0.8902,0.8902,262000000.0
2009-01-16 16:53:00,0.8902,0.89055,0.89005,0.89035,365400000.0
2009-01-16 16:54:00,0.89035,0.89075,0.89025,0.89065,383600000.0
2009-01-16 16:55:00,0.89065,0.8907,0.89045,0.8905,491200000.0
2009-01-16 16:56:00,0.8905,0.89075,0.8902,0.8907,443200000.0
2009-01-16 16:57:00,0.8907,0.89105,0.8907,0.89095,558200000.0
2009-01-16 16:58:00,0.89095,0.8912,0.8909,0.8911,454400000.0
2009-01-16 16:59:00,0.8911,0.8913,0.89105,0.89125,416200000.0
2009-01-16 17:00:00,0.89125,0.892,0.89115,0.892,316400000.0
2009-01-16 17:01:00,0.89195,0.8923,0.8917,0.8922,571000000.0
2009-01-16 17:02:00,0.89215,0.89305,0.8921,0.893,451000000.0
2009-01-16 17:03:00,0.893,0.8932,0.89275,0.8928,457600000.0
2009-01-16 17:04:00,0.8928,0.89285,0.89225,0.89225,238000000.0
2009-01-16 17:05:00,0.89225,0.89245,0.8919,0.89245,297900000.0
2009-01-16 17:06:00,0.89245,0.8929,0.89245,0.8928,388000000.0
2009-01-16 17:07:00,0.8928,0.8928,0.89195,0.89205,418500000.0
2009-01-16 17:08:00,0.89195,0.8923,0.89195,0.89195,255800000.0
2009-01-16 17:09:00,0.892,0.89275,0.89185,0.89275,364000000.0
2009-01-16 17:10:00,0.8928,0.89305,0.89265,0.8929,527400000.0
2009-01-16 17:11:00,0.89285,0.8931,0.89225,0.8927,483000000.0
2009-01-16 17:12:00,0.8927,0.8931,0.8925,0.89265,559800000.0
2009-01-16 17:13:00,0.89265,0.89285,0.89245,0.89245,290600000.0
2009-01-16 17:14:00,0.89245,0.8928,0.89225,0.89225,368400000.0
2009-01-16 17:15:00,0.89225,0.89255,0.89215,0.8924,319800000.0
2009-01-16 17:16:00,0.8924,0.8924,0.89185,0.89195,395000000.0
2009-01-16 17:17:00,0.892,0.892,0.8913,0.8914,362400000.0
2009-01-16 17:18:00,0.8915,0.8918,0.89145,0.89155,508600000.0
2009-01-16 17:19:00,0.89165,0.89185,0.89145,0.89175,295800000.0
2009-01-16 17:20:00,0.89175,0.89195,0.89145,0.89175,350600000.0
2009-01-16 17:21:00,0.89175,0.89205,0.89175,0.89195,298200000.0
2009-01-16 17:22:00,0.89205,0.89205,0.8916,0.8919,496800000.0
2009-01-16 17:23:00,0.8919,0.8924,0.8919,0.89235,421400000.0
2009-01-16 17:24:00,0.8924,0.89275,0.8924,0.89275,435600000.0
2009-01-16 17:25:00,0.89275,0.8929,0.89255,0.8928,360200000.0
2009-01-16 17:26:00,0.8928,0.89285,0.89265,0.89275,264200000.0
2009-01-16 17:27:00,0.89275,0.8929,0.89265,0.8928,364200001.0
2009-01-16 17:28:00,0.8928,0.8929,0.8926,0.89275,273000000.0
2009-01-16 17:29:00,0.89275,0.89285,0.89255,0.89265,356000000.0
2009-01-16 17:30:00,0.89265,0.8928,0.89255,0.8927,268600000.0
2009-01-16 17:31:00,0.89265,0.89295,0.89265,0.89285,238800000.0
2009-01-16 17:32:00,0.89285,0.89295,0.8928,0.8929,319800000.0
2009-01-16 17:33:00,0.8929,0.89305,0.8928,0.89295,264800000.0
2009-01-16 17:34:00,0.8929,0.89315,0.8929,0.89315,195000000.0
2009-01-16 17:35:00,0.8932,0.89325,0.89305,0.8932,336600000.0
2009-01-16 17:36:00,0.8932,0.89335,0.8927,0.8928,502600000.0
2009-01-16 17:37:00,0.8928,0.8933,0.89275,0.8929,501400000.0
2009-01-16 17:38:00,0.8929,0.8929,0.8928,0.89285,183800000.0
2009-01-16 17:39:00,0.89285,0.8929,0.89235,0.89245,313800001.0
2009-01-16 17:40:00,0.89245,0.8925,0.892,0.89225,301999999.0
2009-01-16 17:41:00,0.89225,0.8923,0.89195,0.8922,510200000.0
2009-01-16 17:42:00,0.89215,0.8925,0.892,0.89225,432200000.0
2009-01-16 17:43:00,0.89225,0.8932,0.89225,0.89295,584200000.0
2009-01-16 17:44:00,0.89295,0.89365,0.89295,0.89365,619400000.0
2009-01-16 17:45:00,0.89365,0.8939,0.8933,0.8939,438600000.0
2009-01-16 17:46:00,0.89385,0.8942,0.8937,0.89405,480800000.0
2009-01-16 17:47:00,0.8941,0.8941,0.8936,0.89365,340000000.0
2009-01-16 17:48:00,0.89365,0.89415,0.89355,0.89395,267400000.0
2009-01-16 17:49:00,0.89395,0.8943,0.8938,0.89425,281000000.0
2009-01-16 17:50:00,0.89425,0.89495,0.89415,0.89495,371000000.0
2009-01-16 17:51:00,0.8949,0.8952,0.89465,0.89485,430200000.0
2009-01-16 17:52:00,0.89485,0.89495,0.8942,0.89435,469200000.0
2009-01-16 17:53:00,0.89435,0.89445,0.89375,0.8938,457600000.0
2009-01-16 17:54:00,0.89375,0.89395,0.8935,0.8935,314200000.0
2009-01-16 17:55:00,0.89345,0.89395,0.89345,0.8938,309200000.0
2009-01-16 17:56:00,0.8938,0.8939,0.8935,0.8938,170400000.0
2009-01-16 17:57:00,0.8938,0.8938,0.8933,0.89355,217400000.0
2009-01-16 17:58:00,0.8936,0.8936,0.8933,0.89355,348000000.0
2009-01-16 17:59:00,0.8935,0.8937,0.8931,0.89325,307400000.0
2009-01-16 18:00:00,0.89325,0.89325,0.8925,0.89315,311600000.0
2009-01-16 18:01:00,0.8931,0.8931,0.89265,0.89285,268000000.0
2009-01-16 18:02:00,0.89285,0.89315,0.89285,0.89305,353800000.0
2009-01-16 18:03:00,0.89305,0.89305,0.89235,0.8924,207800000.0
2009-01-16 18:04:00,0.89235,0.8927,0.89235,0.8925,246600000.0
2009-01-16 18:05:00,0.8926,0.89275,0.89205,0.89245,363200000.0
2009-01-16 18:06:00,0.89235,0.8926,0.89205,0.89215,392400000.0
2009-01-16 18:07:00,0.89205,0.89275,0.892,0.8925,465200000.0
2009-01-16 18:08:00,0.89245,0.89255,0.89215,0.89225,311500000.0
2009-01-16 18:09:00,0.89225,0.89255,0.89215,0.8924,343200000.0
2009-01-16 18:10:00,0.89245,0.89265,0.89235,0.89245,539400000.0
2009-01-16 18:11:00,0.8925,0.89265,0.89245,0.89255,301400000.0
2009-01-16 18:12:00,0.89255,0.8927,0.89245,0.89265,326800000.0
2009-01-16 18:13:00,0.89265,0.89285,0.8925,0.8926,418600000.0
2009-01-16 18:14:00,0.89255,0.8933,0.89255,0.8929,476400000.0
2009-01-16 18:15:00,0.8929,0.893,0.89245,0.8925,343400000.0
2009-01-16 18:16:00,0.89255,0.8929,0.89245,0.8929,312200000.0
2009-01-16 18:17:00,0.893,0.89315,0.8925,0.8927,307600000.0
2009-01-16 18:18:00,0.8927,0.89295,0.89255,0.89265,360600000.0
2009-01-16 18:19:00,0.89265,0.89265,0.89195,0.892,251200000.0
2009-01-16 18:20:00,0.892,0.8922,0.8913,0.8916,458600000.0
2009-01-16 18:21:00,0.89155,0.89175,0.89115,0.89125,529800000.0
2009-01-16 18:22:00,0.89125,0.89155,0.89115,0.89155,431000000.0
2009-01-16 18:23:00,0.8916,0.8918,0.89135,0.89165,379400000.0
2009-01-16 18:24:00,0.89165,0.8921,0.8914,0.89195,368200000.0
2009-01-16 18:25:00,0.892,0.8921,0.8916,0.8919,338200000.0
2009-01-16 18:26:00,0.8919,0.8919,0.8917,0.8918,316600000.0
2009-01-16 18:27:00,0.89185,0.8919,0.89175,0.8918,290400000.0
2009-01-16 18:28:00,0.8918,0.8924,0.8918,0.8924,356800000.0
2009-01-16 18:29:00,0.89235,0.89295,0.89235,0.8927,351000000.0
2009-01-16 18:30:00,0.8927,0.89365,0.89265,0.89355,356400000.0
2009-01-16 18:31:00,0.89355,0.8943,0.89335,0.8942,316600000.0
2009-01-16 18:32:00,0.8942,0.8947,0.8942,0.8944,328800000.0
2009-01-16 18:33:00,0.89435,0.89435,0.8941,0.8942,299200000.0
2009-01-16 18:34:00,0.89425,0.8946,0.8942,0.8942,298500000.0
2009-01-16 18:35:00,0.8942,0.8949,0.8942,0.89485,407199999.0
2009-01-16 18:36:00,0.89485,0.8956,0.89465,0.8956,390200000.0
2009-01-16 18:37:00,0.89565,0.89625,0.89565,0.896,503200000.0
2009-01-16 18:38:00,0.896,0.89605,0.89575,0.8958,434600000.0
2009-01-16 18:39:00,0.8958,0.89595,0.8955,0.89575,359200000.0
2009-01-16 18:40:00,0.89575,0.8958,0.8957,0.89575,227800000.0
2009-01-16 18:41:00,0.89575,0.8958,0.89565,0.89565,234200000.0
2009-01-16 18:42:00,0.89565,0.8959,0.8955,0.8958,319600000.0
2009-01-16 18:43:00,0.8958,0.89625,0.89575,0.89605,276800000.0
2009-01-16 18:44:00,0.89605,0.8966,0.896,0.89645,304400000.0
2009-01-16 18:45:00,0.89645,0.8971,0.89635,0.897,316600000.0
2009-01-16 18:46:00,0.897,0.897,0.89645,0.8965,319800000.0
2009-01-16 18:47:00,0.89635,0.8964,0.89565,0.89565,430900000.0
2009-01-16 18:48:00,0.89565,0.8961,0.89565,0.896,354400000.0
2009-01-16 18:49:00,0.896,0.896,0.8958,0.89585,347000000.0
2009-01-16 18:50:00,0.896,0.896,0.89575,0.89585,314800000.0
2009-01-16 18:51:00,0.8959,0.896,0.89575,0.89585,163200000.0
2009-01-16 18:52:00,0.8959,0.89615,0.89585,0.89605,138600000.0
2009-01-16 18:53:00,0.8961,0.8964,0.896,0.89635,268800000.0
2009-01-16 18:54:00,0.8963,0.8964,0.8963,0.89635,78200000.0
2009-01-16 18:55:00,0.89635,0.8974,0.89635,0.89735,375800000.0
2009-01-16 18:56:00,0.8972,0.89855,0.897,0.89855,556000001.0
2009-01-16 18:57:00,0.89855,0.8998,0.8983,0.8995,529799998.0
2009-01-16 18:58:00,0.89945,0.89965,0.8992,0.8994,467400000.0
2009-01-16 18:59:00,0.89935,0.8994,0.89855,0.8986,335000000.0
2009-01-16 19:00:00,0.8986,0.899,0.89795,0.89885,637500003.0
2009-01-16 19:01:00,0.8989,0.90005,0.89875,0.9,703200000.0
2009-01-16 19:02:00,0.9,0.90005,0.899,0.89945,765400001.0
2009-01-16 19:03:00,0.89935,0.89935,0.8985,0.89865,790600001.0
2009-01-16 19:04:00,0.89865,0.89885,0.8985,0.8988,401400003.0
2009-01-16 19:05:00,0.8988,0.8993,0.8987,0.8993,526200000.0
2009-01-16 19:06:00,0.89935,0.89985,0.89935,0.89955,442800001.0
2009-01-16 19:07:00,0.8995,0.90035,0.89945,0.9003,959800000.0
2009-01-16 19:08:00,0.90025,0.9004,0.9,0.90015,523800001.0
2009-01-16 19:09:00,0.90015,0.90025,0.8999,0.8999,455400000.0
2009-01-16 19:10:00,0.8999,0.9001,0.8997,0.89995,590000000.0
2009-01-16 19:11:00,0.89995,0.90025,0.89995,0.9002,607800000.0
2009-01-16 19:12:00,0.9002,0.9008,0.90015,0.9008,390600000.0
2009-01-16 19:13:00,0.9008,0.9009,0.9006,0.90075,228200000.0
2009-01-16 19:14:00,0.90075,0.90075,0.89975,0.9003,629600001.0
2009-01-16 19:15:00,0.9003,0.90035,0.8997,0.8997,322400000.0
2009-01-16 19:16:00,0.8997,0.89975,0.8994,0.8994,764000007.0
2009-01-16 19:17:00,0.89945,0.89945,0.89905,0.8994,391800000.0
2009-01-16 19:18:00,0.8994,0.8999,0.89925,0.8993,599800000.0
2009-01-16 19:19:00,0.8993,0.8996,0.89885,0.89915,427800000.0
2009-01-16 19:20:00,0.8992,0.8994,0.89905,0.8992,444600000.0
2009-01-16 19:21:00,0.8992,0.8993,0.89905,0.8993,298800000.0
2009-01-16 19:22:00,0.8993,0.8995,0.8992,0.8995,584600000.0
2009-01-16 19:23:00,0.89955,0.8997,0.8995,0.89955,203400000.0
2009-01-16 19:24:00,0.8996,0.89965,0.8995,0.89965,309800000.0
2009-01-16 19:25:00,0.89965,0.9,0.8995,0.89995,254399999.0
2009-01-16 19:26:00,0.89995,0.89995,0.89965,0.8997,584800001.0
2009-01-16 19:27:00,0.8997,0.90045,0.8997,0.9002,364400000.0
2009-01-16 19:28:00,0.9002,0.90045,0.89975,0.89975,373800000.0
2009-01-16 19:29:00,0.8996,0.8996,0.89895,0.89915,389200000.0
2009-01-16 19:30:00,0.89915,0.89915,0.8988,0.899,544200000.0
2009-01-16 19:31:00,0.89895,0.89965,0.89895,0.8994,444300000.0
2009-01-16 19:32:00,0.89935,0.9,0.89915,0.9,549700000.0
2009-01-16 19:33:00,0.90005,0.9008,0.90005,0.90075,490000000.0
2009-01-16 19:34:00,0.90075,0.9014,0.90035,0.9013,356200000.0
2009-01-16 19:35:00,0.90145,0.90275,0.90145,0.90165,577599999.0
2009-01-16 19:36:00,0.9017,0.90235,0.9016,0.90215,694900000.0
2009-01-16 19:37:00,0.9021,0.9021,0.90175,0.90175,407200000.0
2009-01-16 19:38:00,0.90175,0.90235,0.90165,0.90235,504000000.0
2009-01-16 19:39:00,0.90235,0.9039,0.9023,0.9039,401800000.0
2009-01-16 19:40:00,0.90395,0.9044,0.90365,0.90395,469199999.0
2009-01-16 19:41:00,0.90395,0.904,0.90345,0.9036,506400001.0
2009-01-16 19:42:00,0.90355,0.9036,0.903,0.9031,618600000.0
2009-01-16 19:43:00,0.9031,0.9031,0.9025,0.9029,418800000.0
2009-01-16 19:44:00,0.9029,0.9031,0.9029,0.90305,508200002.0
2009-01-16 19:45:00,0.90305,0.90345,0.90305,0.9033,562400001.0
2009-01-16 19:46:00,0.9033,0.90385,0.9033,0.90355,497400004.0
2009-01-16 19:47:00,0.90355,0.9037,0.9034,0.90365,298200000.0
2009-01-16 19:48:00,0.90365,0.90365,0.903,0.9031,471200001.0
2009-01-16 19:49:00,0.9031,0.9032,0.9028,0.9028,325200001.0
2009-01-16 19:50:00,0.9028,0.90285,0.90255,0.90255,260400001.0
2009-01-16 19:51:00,0.90255,0.90255,0.9023,0.90245,147800000.0
2009-01-16 19:52:00,0.90245,0.90245,0.90225,0.9023,128200000.0
2009-01-16 19:53:00,0.9023,0.90255,0.9023,0.90245,333000000.0
2009-01-16 19:54:00,0.90245,0.90245,0.9024,0.90245,60000000.0
2009-01-16 19:55:00,0.90245,0.90265,0.90245,0.90245,248200000.0
2009-01-16 19:56:00,0.90245,0.90245,0.90225,0.90225,79400000.0
2009-01-16 19:57:00,0.9023,0.90235,0.9023,0.90235,84400000.0
2009-01-16 19:58:00,0.90235,0.9024,0.9023,0.9023,167600000.0
2009-01-16 19:59:00,0.9023,0.90295,0.90225,0.90275,412400000.0
2009-01-16 20:00:00,0.90275,0.9032,0.90255,0.903,268800000.0
2009-01-16 20:01:00,0.903,0.90305,0.903,0.903,20800000.0
2009-01-16 20:02:00,0.903,0.90305,0.903,0.90305,28600000.0
2009-01-16 20:03:00,0.903,0.903,0.90245,0.90245,153400000.0
2009-01-16 20:04:00,0.90245,0.90255,0.90215,0.90225,604600000.0
2009-01-16 20:05:00,0.9023,0.90255,0.90215,0.90245,440200000.0
2009-01-16 20:06:00,0.90245,0.90255,0.9024,0.9024,407200000.0
2009-01-16 20:07:00,0.9024,0.90245,0.9023,0.90245,352600000.0
2009-01-16 20:08:00,0.90245,0.90245,0.9023,0.9023,81600000.0
2009-01-16 20:09:00,0.9023,0.90245,0.9023,0.90245,231800000.0
2009-01-16 20:10:00,0.9025,0.90315,0.90245,0.9028,447400000.0
2009-01-16 20:11:00,0.9028,0.90315,0.90275,0.903,611600000.0
2009-01-16 20:12:00,0.903,0.90325,0.9025,0.90265,599800005.0
2009-01-16 20:13:00,0.9027,0.9028,0.9026,0.90265,242800000.0
2009-01-16 20:14:00,0.9027,0.90295,0.9026,0.9027,579200001.0
2009-01-16 20:15:00,0.90275,0.90275,0.9025,0.9026,404400000.0
2009-01-16 20:16:00,0.9026,0.9027,0.90255,0.90265,356000000.0
2009-01-16 20:17:00,0.90265,0.90265,0.9024,0.9025,127800000.0
2009-01-16 20:18:00,0.90245,0.90265,0.90235,0.9026,300399998.0
2009-01-16 20:19:00,0.90255,0.9026,0.9024,0.9025,167000000.0
2009-01-16 20:20:00,0.90245,0.9025,0.9024,0.90245,37400000.0
2009-01-16 20:21:00,0.90245,0.9025,0.90235,0.9024,70000000.0
2009-01-16 20:22:00,0.90245,0.90245,0.9023,0.90245,94200000.0
2009-01-16 20:23:00,0.9025,0.9026,0.90235,0.9024,317400000.0
2009-01-16 20:24:00,0.9024,0.90255,0.90215,0.90215,404000002.0
2009-01-16 20:25:00,0.90215,0.90225,0.90205,0.9022,222800004.0
2009-01-16 20:26:00,0.9022,0.9027,0.9022,0.9026,275199999.0
2009-01-16 20:27:00,0.9026,0.9027,0.90235,0.90265,252600000.0
2009-01-16 20:28:00,0.90265,0.9027,0.9024,0.9024,328000000.0
2009-01-16 20:29:00,0.9024,0.90265,0.9023,0.90255,433600001.0
2009-01-16 20:30:00,0.90255,0.90255,0.9024,0.9024,280400000.0
2009-01-16 20:31:00,0.9024,0.90255,0.9023,0.90245,311000000.0
2009-01-16 20:32:00,0.90245,0.90255,0.90245,0.90245,185000000.0
2009-01-16 20:33:00,0.90245,0.9027,0.90245,0.90255,218000000.0
2009-01-16 20:34:00,0.90255,0.90265,0.9025,0.9025,228400000.0
2009-01-16 20:35:00,0.9025,0.9027,0.9024,0.9025,172600000.0
2009-01-16 20:36:00,0.9025,0.9026,0.9023,0.9023,178200000.0
2009-01-16 20:37:00,0.9023,0.9025,0.9022,0.90235,216600000.0
2009-01-16 20:38:00,0.90235,0.9025,0.90225,0.9024,262800000.0
2009-01-16 20:39:00,0.9024,0.9024,0.9022,0.9024,198200000.0
2009-01-16 20:40:00,0.90245,0.9025,0.90155,0.90155,333200001.0
2009-01-16 20:41:00,0.90155,0.90195,0.9015,0.90165,250800000.0
2009-01-16 20:42:00,0.9016,0.90175,0.90145,0.90165,374600000.0
2009-01-16 20:43:00,0.90165,0.9017,0.9015,0.90155,371400000.0
2009-01-16 20:44:00,0.9016,0.90175,0.90145,0.9015,375200000.0
2009-01-16 20:45:00,0.9015,0.9016,0.9015,0.90155,108600000.0
2009-01-16 20:46:00,0.90155,0.90155,0.90145,0.9015,115400000.0
2009-01-16 20:47:00,0.9015,0.90165,0.9014,0.90165,155200000.0
2009-01-16 20:48:00,0.9017,0.90195,0.90165,0.90195,401600000.0
2009-01-16 20:49:00,0.9019,0.90195,0.9018,0.90185,243600000.0
2009-01-16 20:50:00,0.9018,0.9019,0.90165,0.90165,514000000.0
2009-01-16 20:51:00,0.90165,0.90175,0.9016,0.9017,281800001.0
2009-01-16 20:52:00,0.9017,0.9019,0.9017,0.9019,290000001.0
2009-01-16 20:53:00,0.9019,0.9019,0.9016,0.9018,317000000.0
2009-01-16 20:54:00,0.90185,0.902,0.90175,0.902,716600000.0
2009-01-16 20:55:00,0.902,0.902,0.90185,0.9019,423400000.0
2009-01-16 20:56:00,0.9019,0.902,0.9018,0.902,462600000.0
2009-01-16 20:57:00,0.902,0.902,0.90165,0.9019,329400000.0
2009-01-16 20:58:00,0.9019,0.90195,0.90185,0.90195,244000000.0
2009-01-16 20:59:00,0.902,0.90225,0.902,0.9022,148200000.0
2009-01-16 21:00:00,0.9022,0.9023,0.90195,0.902,114000000.0
2009-01-16 21:01:00,0.90205,0.9021,0.9016,0.90165,290800000.0
2009-01-16 21:02:00,0.90165,0.90175,0.90165,0.9017,150400000.0
2009-01-16 21:03:00,0.9017,0.90215,0.9017,0.9021,204600000.0
2009-01-16 21:04:00,0.9021,0.90225,0.9021,0.9022,151800000.0
2009-01-16 21:05:00,0.9022,0.9022,0.9015,0.9018,485600000.0
2009-01-16 21:06:00,0.9018,0.9019,0.9016,0.9016,324200000.0
2009-01-16 21:07:00,0.90165,0.9018,0.9015,0.9015,164200000.0
2009-01-16 21:08:00,0.9015,0.90165,0.90145,0.90165,211600000.0
2009-01-16 21:09:00,0.90165,0.9019,0.90145,0.9016,481200001.0
2009-01-16 21:10:00,0.9016,0.90175,0.9016,0.9016,263600000.0
2009-01-16 21:11:00,0.9016,0.90175,0.90155,0.90165,215200000.0
2009-01-16 21:12:00,0.90165,0.90195,0.9016,0.9017,463200000.0
2009-01-16 21:13:00,0.90175,0.90205,0.90175,0.90205,510400000.0
2009-01-16 21:14:00,0.90215,0.9022,0.90165,0.9018,618000004.0
2009-01-16 21:15:00,0.9018,0.9019,0.90155,0.9016,433000004.0
2009-01-16 21:16:00,0.9016,0.9018,0.9014,0.9015,459799999.0
2009-01-16 21:17:00,0.9015,0.90165,0.9014,0.90155,233400000.0
2009-01-16 21:18:00,0.90155,0.90155,0.90145,0.90155,180600000.0
2009-01-16 21:19:00,0.90155,0.90165,0.90155,0.90165,182200000.0
2009-01-16 21:20:00,0.90165,0.90195,0.90155,0.90195,186400000.0
2009-01-16 21:21:00,0.90195,0.90215,0.90175,0.90195,228800000.0
2009-01-16 21:22:00,0.902,0.902,0.90175,0.9019,381600000.0
2009-01-16 21:23:00,0.90185,0.9019,0.9017,0.9018,558200000.0
2009-01-16 21:24:00,0.90175,0.9018,0.9017,0.9018,358600000.0
2009-01-16 21:25:00,0.9018,0.90195,0.90175,0.9018,360000001.0
2009-01-16 21:26:00,0.9017,0.9017,0.90155,0.9017,130600000.0
2009-01-16 21:27:00,0.90175,0.90175,0.90145,0.9015,372600000.0
2009-01-16 21:28:00,0.90145,0.9016,0.90145,0.90155,130400001.0
2009-01-16 21:29:00,0.90155,0.90165,0.90155,0.9016,103200000.0
2009-01-16 21:30:00,0.90165,0.9017,0.9016,0.90165,85400000.0
2009-01-16 21:31:00,0.90165,0.9017,0.90155,0.90155,228800000.0
2009-01-16 21:32:00,0.90155,0.9016,0.9014,0.90145,406000002.0
2009-01-16 21:33:00,0.90145,0.90165,0.90145,0.90155,348800000.0
2009-01-16 21:34:00,0.90155,0.90175,0.9015,0.9016,358000000.0
2009-01-16 21:35:00,0.90165,0.9019,0.9016,0.9016,397200000.0
2009-01-16 21:36:00,0.9016,0.9016,0.9015,0.9015,95000000.0
2009-01-16 21:37:00,0.9015,0.9015,0.9013,0.9014,349800001.0
2009-01-16 21:38:00,0.90135,0.90155,0.9013,0.90155,238000000.0
2009-01-16 21:39:00,0.9015,0.90195,0.90145,0.9015,278200000.0
2009-01-16 21:40:00,0.9015,0.90175,0.9015,0.90155,373600000.0
2009-01-16 21:41:00,0.90155,0.90155,0.90125,0.9014,466600002.0
2009-01-16 21:42:00,0.9014,0.9014,0.9012,0.90135,280000001.0
2009-01-16 21:43:00,0.90135,0.9014,0.9011,0.9011,336600000.0
2009-01-16 21:44:00,0.9011,0.90115,0.9011,0.9011,41600000.0
2009-01-16 21:45:00,0.9011,0.90145,0.9011,0.9013,406400000.0
2009-01-16 21:46:00,0.9013,0.9014,0.90115,0.90115,401800000.0
2009-01-16 21:47:00,0.90115,0.9016,0.90115,0.9015,370200000.0
2009-01-16 21:48:00,0.9015,0.9017,0.9013,0.9016,362800000.0
2009-01-16 21:49:00,0.90155,0.90175,0.90155,0.90165,255600000.0
2009-01-16 21:50:00,0.90165,0.9017,0.90165,0.90165,118400000.0
2009-01-16 21:51:00,0.90165,0.90165,0.90155,0.90165,22200000.0
2009-01-16 21:52:00,0.90165,0.90165,0.9013,0.9014,75200000.0
2009-01-16 21:53:00,0.9014,0.90145,0.90115,0.90125,199400002.0
2009-01-16 21:54:00,0.90125,0.90135,0.9012,0.90135,492599999.0
2009-01-16 21:55:00,0.9014,0.9017,0.9014,0.90165,412600000.0
2009-01-16 21:56:00,0.9016,0.90185,0.90155,0.9017,553400000.0
2009-01-16 21:57:00,0.9017,0.90185,0.9014,0.90155,447400000.0
2009-01-16 21:58:00,0.90155,0.9016,0.9015,0.90155,317799998.0
2009-01-16 21:59:00,0.90155,0.90175,0.90155,0.9017,491000000.0
2009-01-16 22:00:00,0.90165,0.90195,0.9013,0.9013,299400000.0
2009-01-16 22:01:00,0.9013,0.90145,0.9012,0.9013,195600000.0
2009-01-16 22:02:00,0.90125,0.90165,0.9012,0.9013,322400000.0
2009-01-16 22:03:00,0.9013,0.90145,0.9012,0.90145,168400000.0
2009-01-16 22:04:00,0.90145,0.9018,0.90135,0.9017,112800000.0
2009-01-16 22:05:00,0.9017,0.90175,0.9015,0.90155,191000000.0
2009-01-16 22:06:00,0.90155,0.9016,0.9013,0.9016,204600000.0
2009-01-16 22:07:00,0.9016,0.90165,0.9016,0.90165,58200000.0
2009-01-16 22:08:00,0.90165,0.9021,0.90165,0.90175,304800000.0
2009-01-16 22:09:00,0.90185,0.90195,0.90185,0.9019,145200000.0
2009-01-16 22:10:00,0.9019,0.90235,0.9019,0.90235,428600000.0
2009-01-16 22:11:00,0.9023,0.9023,0.9022,0.90225,201400000.0
2009-01-16 22:12:00,0.90225,0.90235,0.9022,0.9023,130600000.0
2009-01-16 22:13:00,0.9023,0.9023,0.9021,0.9021,65400000.0
2009-01-16 22:14:00,0.9021,0.90215,0.90195,0.90205,166200000.0
2009-01-16 22:15:00,0.90205,0.9021,0.90195,0.90205,131800000.0
2009-01-16 22:16:00,0.90205,0.90205,0.9019,0.90195,68200000.0
2009-01-16 22:17:00,0.9019,0.90205,0.9019,0.902,134600000.0
2009-01-16 22:18:00,0.902,0.902,0.9019,0.9019,46000000.0
2009-01-16 22:19:00,0.9019,0.90195,0.9019,0.9019,301200003.0
2009-01-16 22:20:00,0.9019,0.9019,0.90165,0.90165,132400001.0
2009-01-16 22:21:00,0.90165,0.9018,0.90165,0.9018,88000000.0
2009-01-16 22:22:00,0.9018,0.9018,0.9016,0.90165,307400000.0
2009-01-16 22:23:00,0.9016,0.9017,0.90155,0.9017,262000000.0
2009-01-16 22:24:00,0.9017,0.9018,0.90165,0.90165,202400000.0
2009-01-16 22:25:00,0.9017,0.9019,0.90165,0.90175,118000000.0
2009-01-16 22:26:00,0.90175,0.90175,0.90165,0.9017,89400000.0
2009-01-16 22:27:00,0.9017,0.9018,0.90165,0.90175,42000000.0
2009-01-16 22:28:00,0.9018,0.90185,0.9017,0.90185,160599999.0
2009-01-16 22:29:00,0.9019,0.90195,0.90165,0.9017,79800000.0
2009-01-16 22:30:00,0.9017,0.90175,0.9016,0.90165,183400000.0
2009-01-16 22:31:00,0.90165,0.90175,0.90165,0.90175,172400000.0
2009-01-16 22:32:00,0.90175,0.90185,0.90175,0.90185,116400000.0
2009-01-16 22:33:00,0.90185,0.90195,0.9018,0.90185,107400000.0
2009-01-16 22:34:00,0.90185,0.90185,0.9018,0.9018,94000000.0
2009-01-16 22:35:00,0.90185,0.90185,0.9018,0.90185,112800000.0
2009-01-16 22:36:00,0.90185,0.9019,0.9016,0.9017,235400000.0
2009-01-16 22:37:00,0.90175,0.90185,0.90155,0.90155,40200000.0
2009-01-16 22:38:00,0.9016,0.9018,0.90155,0.9018,60400000.0
2009-01-16 22:39:00,0.90165,0.902,0.90165,0.90175,53400000.0
2009-01-16 22:40:00,0.90175,0.9021,0.90175,0.9019,100800000.0
2009-01-16 22:41:00,0.9019,0.9021,0.9019,0.90195,75800000.0
2009-01-16 22:42:00,0.90195,0.90205,0.9018,0.90185,180800000.0
2009-01-16 22:43:00,0.90185,0.9021,0.90185,0.9019,153400000.0
2009-01-16 22:44:00,0.9019,0.90195,0.90185,0.90185,92400000.0
2009-01-16 22:45:00,0.90185,0.90205,0.90165,0.9018,302000000.0
2009-01-16 22:46:00,0.9018,0.90185,0.90125,0.9013,114600000.0
2009-01-16 22:47:00,0.9013,0.902,0.9013,0.90175,164600000.0
2009-01-16 22:48:00,0.90185,0.90205,0.9018,0.902,86200000.0
2009-01-16 22:49:00,0.902,0.902,0.90195,0.90195,34600000.0
2009-01-16 22:50:00,0.9019,0.90195,0.90165,0.90165,100600000.0
2009-01-16 22:51:00,0.9016,0.90175,0.90155,0.90155,232000000.0
2009-01-16 22:52:00,0.90155,0.9017,0.90155,0.90165,55600000.0
2009-01-16 22:53:00,0.90165,0.9017,0.9015,0.9015,77200000.0
2009-01-16 22:54:00,0.90155,0.9019,0.90155,0.90175,151600000.0
2009-01-16 22:55:00,0.90175,0.90175,0.9007,0.9011,183800000.0
2009-01-16 22:56:00,0.9011,0.9013,0.90095,0.90095,188800000.0
2009-01-16 22:57:00,0.90095,0.90115,0.90095,0.9011,215800000.0
2009-01-16 22:58:00,0.901,0.90125,0.90095,0.9012,169800000.0
2009-01-16 22:59:00,0.9012,0.90125,0.901,0.901,234400000.0
2009-01-16 23:00:00,0.90105,0.9012,0.90095,0.9012,305600000.0
2009-01-16 23:01:00,0.9012,0.90125,0.90115,0.9012,172600000.0
2009-01-16 23:02:00,0.9012,0.90125,0.9012,0.9012,59800000.0
2009-01-16 23:03:00,0.9012,0.9012,0.90115,0.9012,30800000.0
2009-01-16 23:04:00,0.9012,0.90135,0.90115,0.90125,125200000.0
2009-01-16 23:05:00,0.90125,0.9016,0.90125,0.9016,212400001.0
2009-01-16 23:06:00,0.9016,0.9017,0.90135,0.9014,135000001.0
2009-01-16 23:07:00,0.90145,0.90155,0.9014,0.90145,89000000.0
2009-01-16 23:08:00,0.9014,0.9014,0.9014,0.9014,16800000.0
2009-01-16 23:09:00,0.90145,0.9015,0.9014,0.9014,147800000.0
2009-01-16 23:10:00,0.90145,0.90155,0.90145,0.9015,65600000.0
2009-01-16 23:11:00,0.90155,0.90175,0.90155,0.90165,121400000.0
2009-01-16 23:12:00,0.90165,0.90215,0.90165,0.90215,137200000.0
2009-01-16 23:13:00,0.9022,0.9022,0.902,0.90215,297200000.0
2009-01-16 23:14:00,0.90215,0.90225,0.90195,0.90205,206200000.0
2009-01-16 23:15:00,0.90205,0.90225,0.902,0.90215,45800000.0
2009-01-16 23:16:00,0.90215,0.90225,0.90215,0.90215,13600000.0
2009-01-16 23:17:00,0.90205,0.9022,0.9019,0.9022,121200000.0
2009-01-16 23:18:00,0.9022,0.9022,0.902,0.902,272200000.0
2009-01-16 23:19:00,0.90205,0.90205,0.9019,0.902,67600000.0
2009-01-16 23:20:00,0.9021,0.9022,0.90205,0.9022,130599999.0
2009-01-16 23:21:00,0.9022,0.90225,0.9022,0.9022,155600000.0
2009-01-16 23:22:00,0.9022,0.90225,0.9022,0.90225,48600001.0
2009-01-16 23:23:00,0.90225,0.9023,0.90225,0.9023,19800000.0
2009-01-16 23:24:00,0.9023,0.9023,0.9022,0.9022,72800000.0
2009-01-16 23:25:00,0.9022,0.90235,0.9022,0.9023,217000000.0
2009-01-16 23:26:00,0.9023,0.9023,0.9022,0.9022,100000000.0
2009-01-16 23:27:00,0.9022,0.9023,0.9022,0.9023,159200001.0
2009-01-16 23:28:00,0.90225,0.9023,0.90225,0.90225,172599997.0
2009-01-16 23:29:00,0.90225,0.90235,0.9022,0.9022,216400001.0
2009-01-16 23:30:00,0.9023,0.9023,0.9022,0.9022,178600000.0
2009-01-16 23:31:00,0.9022,0.9022,0.90185,0.9022,84000000.0
2009-01-16 23:32:00,0.9022,0.9022,0.9021,0.9022,44200000.0
2009-01-16 23:33:00,0.9022,0.9022,0.90195,0.90195,81800000.0
2009-01-16 23:34:00,0.90195,0.9022,0.9014,0.9022,220400000.0
2009-01-16 23:35:00,0.90225,0.90225,0.90225,0.90225,11000000.0
2009-01-16 23:36:00,0.90225,0.90225,0.9021,0.90225,37400000.0
2009-01-16 23:37:00,0.9021,0.90225,0.90205,0.90225,34000000.0
2009-01-16 23:38:00,0.9022,0.90225,0.90165,0.902,181999998.0
2009-01-16 23:39:00,0.902,0.902,0.902,0.902,13200000.0
2009-01-16 23:40:00,0.90195,0.902,0.90185,0.90185,74200000.0
2009-01-16 23:41:00,0.90185,0.9019,0.90185,0.9019,35200000.0
2009-01-16 23:42:00,0.9019,0.90205,0.9019,0.902,128200000.0
2009-01-16 23:43:00,0.90195,0.902,0.90195,0.902,35200000.0
2009-01-16 23:44:00,0.902,0.902,0.90185,0.90195,53600000.0
2009-01-16 23:45:00,0.90195,0.902,0.90175,0.90175,136800000.0
2009-01-16 23:46:00,0.90175,0.9018,0.9017,0.9017,102400000.0
2009-01-16 23:47:00,0.9017,0.9021,0.9017,0.9021,11400000.0
2009-01-16 23:48:00,0.90215,0.9025,0.90195,0.9023,89800000.0
2009-01-16 23:49:00,0.9023,0.9023,0.9021,0.90215,48400000.0
2009-01-16 23:50:00,0.9022,0.9023,0.9022,0.9023,67800000.0
2009-01-16 23:51:00,0.90225,0.9025,0.90225,0.90235,99200000.0
2009-01-16 23:52:00,0.90235,0.90235,0.9023,0.9023,42200000.0
2009-01-16 23:53:00,0.9023,0.90235,0.9023,0.9023,11000000.0
2009-01-16 23:54:00,0.90225,0.90235,0.90185,0.90185,64800000.0
2009-01-16 23:55:00,0.90185,0.902,0.90135,0.90165,90600000.0
2009-01-16 23:56:00,0.90165,0.9017,0.90105,0.9012,86700000.0
2009-01-16 23:57:00,0.9012,0.9012,0.9006,0.9006,15400000.0
2009-01-16 23:58:00,0.9006,0.90085,0.8997,0.8998,29000000.0
2009-01-16 23:59:00,0.8998,0.90043,0.8998,0.9001,15400000.0
2009-01-19 00:00:00,0.89905,0.89905,0.89865,0.89867,84000000.0
2009-01-19 00:01:00,0.89871,0.8988,0.89857,0.8988,109000000.0
2009-01-19 00:02:00,0.89864,0.89866,0.89858,0.89861,70000000.0
2009-01-19 00:03:00,0.89853,0.89865,0.89851,0.89852,86400000.0
2009-01-19 00:04:00,0.8987,0.8988,0.8987,0.8988,4400000.0
2009-01-19 00:05:00,0.89885,0.89885,0.89875,0.8988,8800000.0
2009-01-19 00:06:00,0.8988,0.8988,0.8983,0.89845,15200000.0
2009-01-19 00:07:00,0.89845,0.89855,0.89825,0.89845,29000000.0
2009-01-19 00:08:00,0.89855,0.8986,0.89845,0.89845,24200000.0
2009-01-19 00:09:00,0.89855,0.89855,0.89845,0.89845,24200000.0
2009-01-19 00:10:00,0.8985,0.8985,0.89825,0.8983,27800000.0
2009-01-19 00:11:00,0.89825,0.8986,0.89815,0.89855,64000000.0
2009-01-19 00:12:00,0.8985,0.8987,0.898,0.89835,60600000.0
2009-01-19 00:13:00,0.89835,0.89865,0.89825,0.8986,39600000.0
2009-01-19 00:14:00,0.89855,0.89855,0.89825,0.89825,37000000.0
2009-01-19 00:15:00,0.89825,0.8984,0.89815,0.8982,75600000.0
2009-01-19 00:16:00,0.89815,0.8983,0.89815,0.8983,28600000.0
2009-01-19 00:17:00,0.89835,0.89835,0.89825,0.89825,13200000.0
2009-01-19 00:18:00,0.89825,0.89825,0.8982,0.8982,21000000.0
2009-01-19 00:19:00,0.8983,0.8983,0.8981,0.8981,5600000.0
2009-01-19 00:20:00,0.8981,0.89815,0.898,0.8981,42400000.0
2009-01-19 00:21:00,0.8981,0.89835,0.8981,0.8983,47400000.0
2009-01-19 00:22:00,0.89835,0.8984,0.89805,0.8984,84600000.0
2009-01-19 00:23:00,0.89815,0.89845,0.89815,0.89825,90200000.0
2009-01-19 00:24:00,0.89838,0.89838,0.89808,0.89818,17000000.0
2009-01-19 00:25:00,0.89825,0.8983,0.8982,0.8983,27200000.0
2009-01-19 00:26:00,0.8982,0.8982,0.8982,0.8982,3600000.0
2009-01-19 00:27:00,0.8983,0.8983,0.89765,0.898,72400000.0
2009-01-19 00:28:00,0.898,0.8981,0.8978,0.89785,66800000.0
2009-01-19 00:29:00,0.89785,0.89795,0.89785,0.8979,13800000.0
2009-01-19 00:30:00,0.89795,0.89805,0.89785,0.89785,37800000.0
2009-01-19 00:31:00,0.89795,0.898,0.8979,0.898,17800000.0
2009-01-19 00:32:00,0.898,0.898,0.89755,0.89755,159000000.0
2009-01-19 00:33:00,0.89755,0.8976,0.8975,0.8976,37600000.0
2009-01-19 00:34:00,0.8976,0.8976,0.89745,0.89745,23000000.0
2009-01-19 00:35:00,0.89745,0.89745,0.8974,0.89745,63200000.0
2009-01-19 00:36:00,0.89755,0.89755,0.89735,0.89735,27200000.0
2009-01-19 00:37:00,0.8974,0.8974,0.897,0.897,54200000.0
2009-01-19 00:38:00,0.89705,0.89725,0.89685,0.89715,161216000.0
2009-01-19 00:39:00,0.89715,0.89715,0.89715,0.89715,19090000.0
2009-01-19 00:40:00,0.89715,0.8972,0.89715,0.89715,50318000.0
2009-01-19 00:41:00,0.89715,0.8974,0.89715,0.8972,69046000.0
2009-01-19 00:42:00,0.8972,0.8976,0.8972,0.8975,31800000.0
2009-01-19 00:43:00,0.89745,0.89775,0.89715,0.89725,153100000.0
2009-01-19 00:44:00,0.89725,0.89755,0.89715,0.89715,100778000.0
2009-01-19 00:45:00,0.89715,0.89755,0.89715,0.89735,73211000.0
2009-01-19 00:46:00,0.89735,0.89735,0.89715,0.89715,42660000.0
2009-01-19 00:47:00,0.89715,0.89715,0.89715,0.89715,10000000.0
2009-01-19 00:48:00,0.89715,0.89715,0.89715,0.89715,21000000.0
2009-01-19 00:49:00,0.89715,0.89715,0.8962,0.8967,60700000.0
2009-01-19 00:50:00,0.8967,0.89705,0.8964,0.89695,115800000.0
2009-01-19 00:51:00,0.897,0.897,0.89695,0.89695,18000000.0
2009-01-19 00:52:00,0.89695,0.897,0.89695,0.897,16800000.0
2009-01-19 00:53:00,0.89695,0.8973,0.8969,0.8973,57600000.0
2009-01-19 00:54:00,0.89715,0.89735,0.89715,0.89735,53400000.0
2009-01-19 00:55:00,0.89735,0.89745,0.89735,0.8974,18200000.0
2009-01-19 00:56:00,0.8974,0.89765,0.89735,0.89755,62400000.0
2009-01-19 00:57:00,0.89755,0.8977,0.8975,0.89755,67200000.0
2009-01-19 00:58:00,0.89745,0.89765,0.89735,0.89735,114200000.0
2009-01-19 00:59:00,0.8974,0.89755,0.89735,0.89735,68400000.0
2009-01-19 01:00:00,0.8974,0.89755,0.89735,0.89755,81000000.0
2009-01-19 01:01:00,0.89755,0.89785,0.8974,0.89785,50000000.0
2009-01-19 01:02:00,0.8979,0.89795,0.89745,0.89755,114400000.0
2009-01-19 01:03:00,0.89755,0.89785,0.8974,0.8978,144400000.0
2009-01-19 01:04:00,0.8978,0.89785,0.8978,0.89785,6800000.0
2009-01-19 01:05:00,0.8978,0.89785,0.8978,0.89785,19600000.0
2009-01-19 01:06:00,0.8978,0.8979,0.8977,0.8979,25800000.0
2009-01-19 01:07:00,0.89795,0.89805,0.89795,0.898,30800000.0
2009-01-19 01:08:00,0.89805,0.89805,0.89785,0.89795,34800000.0
2009-01-19 01:09:00,0.898,0.89825,0.89765,0.89825,50400000.0
2009-01-19 01:10:00,0.89825,0.8983,0.89825,0.8983,7600000.0
2009-01-19 01:11:00,0.8983,0.8984,0.8979,0.8981,84600000.0
2009-01-19 01:12:00,0.89805,0.89845,0.89805,0.8984,116400000.0
2009-01-19 01:13:00,0.8984,0.8989,0.8984,0.8989,46800000.0
2009-01-19 01:14:00,0.89885,0.8989,0.8986,0.89885,97400000.0
2009-01-19 01:15:00,0.89885,0.89925,0.8987,0.8992,169200000.0
2009-01-19 01:16:00,0.89905,0.89905,0.8984,0.8987,257800000.0
2009-01-19 01:17:00,0.8988,0.89915,0.89855,0.8986,255200000.0
2009-01-19 01:18:00,0.8986,0.89905,0.89855,0.89905,156200000.0
2009-01-19 01:19:00,0.89895,0.89905,0.8987,0.8988,144600000.0
2009-01-19 01:20:00,0.8988,0.8989,0.8983,0.89835,204200000.0
2009-01-19 01:21:00,0.89845,0.8987,0.89835,0.89865,117400000.0
2009-01-19 01:22:00,0.89865,0.89865,0.8983,0.8985,17600000.0
2009-01-19 01:23:00,0.8985,0.89865,0.89845,0.89845,43400000.0
2009-01-19 01:24:00,0.8984,0.89865,0.8984,0.89865,62600000.0
2009-01-19 01:25:00,0.8986,0.8987,0.8985,0.8985,27800000.0
2009-01-19 01:26:00,0.8985,0.89865,0.89845,0.8985,56400000.0
2009-01-19 01:27:00,0.89855,0.89865,0.89845,0.89865,69600000.0
2009-01-19 01:28:00,0.89865,0.8987,0.8986,0.89865,62400000.0
2009-01-19 01:29:00,0.8987,0.8987,0.89855,0.8986,20600000.0
2009-01-19 01:30:00,0.89845,0.8985,0.8982,0.8982,35200000.0
2009-01-19 01:31:00,0.8982,0.8984,0.89815,0.8982,82400000.0
2009-01-19 01:32:00,0.89825,0.8987,0.89825,0.8985,64800000.0
2009-01-19 01:33:00,0.89855,0.89855,0.8983,0.8983,57800000.0
2009-01-19 01:34:00,0.89825,0.8983,0.89815,0.8983,57200000.0
2009-01-19 01:35:00,0.89825,0.89835,0.8982,0.8982,52000000.0
2009-01-19 01:36:00,0.8982,0.8982,0.8981,0.8981,36800000.0
2009-01-19 01:37:00,0.8982,0.8988,0.8981,0.8987,38400000.0
2009-01-19 01:38:00,0.89855,0.8988,0.8982,0.8982,138600000.0
2009-01-19 01:39:00,0.8982,0.8982,0.8981,0.8981,73600000.0
2009-01-19 01:40:00,0.8981,0.89825,0.8981,0.89825,28800000.0
2009-01-19 01:41:00,0.8983,0.89845,0.8983,0.8984,40400000.0
2009-01-19 01:42:00,0.8985,0.8985,0.8982,0.8982,57600000.0
2009-01-19 01:43:00,0.8982,0.8984,0.898,0.89825,89800000.0
2009-01-19 01:44:00,0.89825,0.89825,0.8976,0.89785,178400000.0
2009-01-19 01:45:00,0.89785,0.8979,0.8977,0.8977,36800000.0
2009-01-19 01:46:00,0.8977,0.8979,0.8977,0.8978,76600000.0
2009-01-19 01:47:00,0.8977,0.89785,0.8977,0.89775,92000000.0
2009-01-19 01:48:00,0.89775,0.89775,0.89715,0.89715,131600000.0
2009-01-19 01:49:00,0.8973,0.8975,0.89715,0.8972,329400000.0
2009-01-19 01:50:00,0.8975,0.89755,0.8971,0.89725,154000000.0
2009-01-19 01:51:00,0.8974,0.89745,0.8972,0.8972,85200000.0
2009-01-19 01:52:00,0.8972,0.8974,0.897,0.897,101000000.0
2009-01-19 01:53:00,0.897,0.8972,0.897,0.8971,121000000.0
2009-01-19 01:54:00,0.8971,0.8972,0.897,0.8971,277800000.0
2009-01-19 01:55:00,0.8971,0.8974,0.8971,0.8974,59600000.0
2009-01-19 01:56:00,0.89745,0.8975,0.89725,0.89725,51000000.0
2009-01-19 01:57:00,0.89725,0.89765,0.89725,0.89765,65800000.0
2009-01-19 01:58:00,0.89765,0.89795,0.8975,0.89755,60200000.0
2009-01-19 01:59:00,0.89755,0.89755,0.8974,0.89755,97400000.0
2009-01-19 02:00:00,0.89755,0.8978,0.8973,0.89735,107800000.0
2009-01-19 02:01:00,0.89735,0.8975,0.8972,0.8975,182800000.0
2009-01-19 02:02:00,0.8975,0.89775,0.8974,0.8974,90200000.0
2009-01-19 02:03:00,0.8974,0.8977,0.89715,0.8977,274799999.0
2009-01-19 02:04:00,0.89775,0.8978,0.8975,0.8978,154200000.0
2009-01-19 02:05:00,0.8978,0.89825,0.89765,0.8978,474600000.0
2009-01-19 02:06:00,0.89785,0.898,0.8977,0.8979,151800000.0
2009-01-19 02:07:00,0.8979,0.89835,0.8978,0.8978,174400000.0
2009-01-19 02:08:00,0.89775,0.8979,0.89765,0.8979,102400000.0
2009-01-19 02:09:00,0.89795,0.8983,0.8979,0.8982,184600000.0
2009-01-19 02:10:00,0.8983,0.89855,0.898,0.89825,236000000.0
2009-01-19 02:11:00,0.89825,0.89825,0.89805,0.8981,79200000.0
2009-01-19 02:12:00,0.8981,0.8984,0.8981,0.8984,130000000.0
2009-01-19 02:13:00,0.89835,0.89845,0.8981,0.8982,33200000.0
2009-01-19 02:14:00,0.8981,0.89815,0.8981,0.89815,42200000.0
2009-01-19 02:15:00,0.89815,0.89815,0.89805,0.89805,66200000.0
2009-01-19 02:16:00,0.89805,0.8983,0.89795,0.8983,120800000.0
2009-01-19 02:17:00,0.89825,0.89845,0.8981,0.89845,225000000.0
2009-01-19 02:18:00,0.8984,0.8986,0.89835,0.8986,68400000.0
2009-01-19 02:19:00,0.8986,0.8986,0.89835,0.89845,145600000.0
2009-01-19 02:20:00,0.89845,0.89845,0.8984,0.8984,119200000.0
2009-01-19 02:21:00,0.8984,0.89845,0.8982,0.8982,305600000.0
2009-01-19 02:22:00,0.89815,0.89815,0.89745,0.89775,280200000.0
2009-01-19 02:23:00,0.89775,0.89775,0.89765,0.8977,48000000.0
2009-01-19 02:24:00,0.8977,0.8982,0.8977,0.89815,97600000.0
2009-01-19 02:25:00,0.89815,0.89815,0.89775,0.8979,232400000.0
2009-01-19 02:26:00,0.898,0.89805,0.89785,0.89805,203400000.0
2009-01-19 02:27:00,0.89805,0.89805,0.8978,0.89785,140800000.0
2009-01-19 02:28:00,0.89785,0.8982,0.8978,0.89815,112200000.0
2009-01-19 02:29:00,0.8982,0.8982,0.89795,0.89795,42400000.0
2009-01-19 02:30:00,0.89795,0.89805,0.8979,0.89795,177400000.0
2009-01-19 02:31:00,0.898,0.8981,0.89795,0.898,114000000.0
2009-01-19 02:32:00,0.898,0.89815,0.89795,0.89795,198000000.0
2009-01-19 02:33:00,0.89795,0.89835,0.8979,0.89835,346800000.0
2009-01-19 02:34:00,0.89835,0.89835,0.898,0.89815,205800000.0
2009-01-19 02:35:00,0.8981,0.89815,0.898,0.8981,185200000.0
2009-01-19 02:36:00,0.8981,0.8981,0.89805,0.8981,42400000.0
2009-01-19 02:37:00,0.89805,0.8981,0.89795,0.898,454200000.0
2009-01-19 02:38:00,0.898,0.898,0.89765,0.8977,189200000.0
2009-01-19 02:39:00,0.89765,0.89785,0.89765,0.89785,138800000.0
2009-01-19 02:40:00,0.8978,0.8981,0.8978,0.8979,198400000.0
2009-01-19 02:41:00,0.898,0.89815,0.89785,0.8979,188200000.0
2009-01-19 02:42:00,0.89795,0.8986,0.89795,0.8986,167400000.0
2009-01-19 02:43:00,0.89855,0.8986,0.8979,0.89795,272600000.0
2009-01-19 02:44:00,0.898,0.8981,0.89765,0.89765,259800000.0
2009-01-19 02:45:00,0.8978,0.8978,0.8976,0.8977,214000000.0
2009-01-19 02:46:00,0.8977,0.89775,0.8975,0.8976,196200000.0
2009-01-19 02:47:00,0.89765,0.89795,0.8976,0.89785,119600000.0
2009-01-19 02:48:00,0.89785,0.8979,0.8977,0.89785,224400000.0
2009-01-19 02:49:00,0.89785,0.89785,0.8974,0.89745,213800000.0
2009-01-19 02:50:00,0.89735,0.8974,0.897,0.897,128600000.0
2009-01-19 02:51:00,0.897,0.89745,0.8969,0.8971,397999999.0
2009-01-19 02:52:00,0.8971,0.8977,0.8971,0.8977,431400000.0
2009-01-19 02:53:00,0.89765,0.89795,0.89755,0.89755,460800000.0
2009-01-19 02:54:00,0.89755,0.8976,0.89715,0.89735,373000000.0
2009-01-19 02:55:00,0.89735,0.89805,0.89715,0.89805,336400000.0
2009-01-19 02:56:00,0.89805,0.89805,0.8978,0.8978,107200000.0
2009-01-19 02:57:00,0.8978,0.89865,0.8974,0.8985,349600000.0
2009-01-19 02:58:00,0.8986,0.89895,0.8985,0.89865,217000000.0
2009-01-19 02:59:00,0.8987,0.89875,0.8986,0.89865,126400000.0
2009-01-19 03:00:00,0.89865,0.899,0.8986,0.89885,148800000.0
2009-01-19 03:01:00,0.8988,0.8988,0.8987,0.89875,112800000.0
2009-01-19 03:02:00,0.89875,0.8991,0.8987,0.89905,293800000.0
2009-01-19 03:03:00,0.8991,0.89915,0.8987,0.8987,138800000.0
2009-01-19 03:04:00,0.89865,0.899,0.8986,0.899,133600000.0
2009-01-19 03:05:00,0.89905,0.89915,0.89895,0.89905,289200000.0
2009-01-19 03:06:00,0.89905,0.89905,0.89885,0.89885,96200000.0
2009-01-19 03:07:00,0.8988,0.89885,0.8986,0.89865,98400000.0
2009-01-19 03:08:00,0.8986,0.89885,0.8986,0.89885,38800000.0
2009-01-19 03:09:00,0.8989,0.89915,0.8988,0.899,268600000.0
2009-01-19 03:10:00,0.89905,0.8994,0.89905,0.89935,308000000.0
2009-01-19 03:11:00,0.8993,0.8993,0.89925,0.89925,116600000.0
2009-01-19 03:12:00,0.89925,0.89935,0.89925,0.8993,109000000.0
2009-01-19 03:13:00,0.8993,0.89935,0.89925,0.89925,37200000.0
2009-01-19 03:14:00,0.89925,0.8994,0.89925,0.8993,95200000.0
2009-01-19 03:15:00,0.8993,0.90015,0.8993,0.90015,308800000.0
2009-01-19 03:16:00,0.90015,0.9003,0.89965,0.8998,388400000.0
2009-01-19 03:17:00,0.8998,0.90025,0.8997,0.8998,244400000.0
2009-01-19 03:18:00,0.89975,0.90015,0.89975,0.9,192400000.0
2009-01-19 03:19:00,0.89995,0.90015,0.8999,0.90005,273000000.0
2009-01-19 03:20:00,0.9001,0.9001,0.89985,0.8999,111400000.0
2009-01-19 03:21:00,0.89985,0.89985,0.8988,0.89915,537400000.0
2009-01-19 03:22:00,0.8994,0.8996,0.899,0.89945,338200000.0
2009-01-19 03:23:00,0.89945,0.8999,0.89945,0.8999,200600000.0
2009-01-19 03:24:00,0.8999,0.9,0.8996,0.8997,112800000.0
2009-01-19 03:25:00,0.8997,0.9,0.8996,0.8999,344399997.0
2009-01-19 03:26:00,0.8999,0.90005,0.8996,0.8996,136200000.0
2009-01-19 03:27:00,0.8996,0.89975,0.8996,0.8997,12200000.0
2009-01-19 03:28:00,0.89975,0.90005,0.8997,0.90005,78000000.0
2009-01-19 03:29:00,0.90005,0.9001,0.89995,0.90005,108200000.0
2009-01-19 03:30:00,0.9001,0.9002,0.89995,0.89995,169400000.0
2009-01-19 03:31:00,0.89995,0.9001,0.8999,0.9,104600000.0
2009-01-19 03:32:00,0.9,0.9002,0.9,0.9002,98600000.0
2009-01-19 03:33:00,0.9002,0.90025,0.9,0.9,75200000.0
2009-01-19 03:34:00,0.9,0.90005,0.8999,0.89995,98000000.0
2009-01-19 03:35:00,0.8999,0.9,0.8999,0.9,71600000.0
2009-01-19 03:36:00,0.9,0.90005,0.8999,0.8999,95600000.0
2009-01-19 03:37:00,0.8999,0.9,0.8999,0.89995,103200000.0
2009-01-19 03:38:00,0.9,0.9,0.8999,0.89995,160200000.0
2009-01-19 03:39:00,0.89995,0.90005,0.8999,0.89995,100600000.0
2009-01-19 03:40:00,0.89995,0.89995,0.8999,0.8999,36800000.0
2009-01-19 03:41:00,0.8999,0.8999,0.8999,0.8999,114400000.0
2009-01-19 03:42:00,0.8999,0.8999,0.8999,0.8999,79000000.0
2009-01-19 03:43:00,0.8999,0.8999,0.8999,0.8999,12000000.0
2009-01-19 03:44:00,0.8999,0.90005,0.8994,0.89945,285400000.0
2009-01-19 03:45:00,0.89945,0.8995,0.89945,0.8995,273600000.0
2009-01-19 03:46:00,0.89955,0.89975,0.8995,0.89975,26800000.0
2009-01-19 03:47:00,0.8998,0.8998,0.8994,0.8995,43800000.0
2009-01-19 03:48:00,0.8995,0.8998,0.8995,0.8995,202000000.0
2009-01-19 03:49:00,0.8995,0.89955,0.8994,0.89945,235200000.0
2009-01-19 03:50:00,0.89945,0.8995,0.8994,0.89945,252800000.0
2009-01-19 03:51:00,0.8995,0.89955,0.8994,0.8994,54000000.0
2009-01-19 03:52:00,0.8994,0.8995,0.8994,0.8995,70600000.0
2009-01-19 03:53:00,0.8995,0.8995,0.8995,0.8995,4200000.0
2009-01-19 03:54:00,0.89922,0.8996,0.89917,0.89933,134200000.0
2009-01-19 03:55:00,0.8995,0.8999,0.8995,0.89985,210400000.0
2009-01-19 03:56:00,0.89985,0.89985,0.8995,0.89965,416000000.0
2009-01-19 03:57:00,0.89965,0.8997,0.8995,0.8995,230200000.0
2009-01-19 03:58:00,0.8995,0.89955,0.8995,0.8995,95200000.0
2009-01-19 03:59:00,0.89945,0.89965,0.8994,0.8996,193200000.0
2009-01-19 04:00:00,0.8996,0.8996,0.8994,0.8994,225000000.0
2009-01-19 04:01:00,0.8994,0.8995,0.89905,0.8992,260200000.0
2009-01-19 04:02:00,0.89925,0.8994,0.8992,0.8992,207200000.0
2009-01-19 04:03:00,0.8992,0.89935,0.8992,0.8992,197000000.0
2009-01-19 04:04:00,0.8992,0.8992,0.8992,0.8992,25600000.0
2009-01-19 04:05:00,0.8992,0.8992,0.8988,0.899,166200000.0
2009-01-19 04:06:00,0.899,0.899,0.89855,0.8986,103400000.0
2009-01-19 04:07:00,0.8986,0.89865,0.8985,0.8986,151400000.0
2009-01-19 04:08:00,0.89865,0.8989,0.8985,0.8985,179199998.0
2009-01-19 04:09:00,0.89855,0.89855,0.8985,0.8985,24000000.0
2009-01-19 04:10:00,0.89855,0.8988,0.89855,0.89865,204200000.0
2009-01-19 04:11:00,0.89865,0.89885,0.89865,0.89885,190600000.0
2009-01-19 04:12:00,0.89885,0.89915,0.89885,0.89915,187200000.0
2009-01-19 04:13:00,0.89915,0.89915,0.8991,0.8991,14800000.0
2009-01-19 04:14:00,0.8991,0.8991,0.899,0.899,26400000.0
2009-01-19 04:15:00,0.89895,0.89895,0.89865,0.89865,166400000.0
2009-01-19 04:16:00,0.8987,0.89895,0.89865,0.89875,162799999.0
2009-01-19 04:17:00,0.8987,0.89885,0.89865,0.8988,227400000.0
2009-01-19 04:18:00,0.8989,0.8989,0.8987,0.8987,90000000.0
2009-01-19 04:19:00,0.8987,0.89915,0.8985,0.89915,137400000.0
2009-01-19 04:20:00,0.89915,0.89925,0.8987,0.8988,328200000.0
2009-01-19 04:21:00,0.89885,0.89885,0.89865,0.8988,157400000.0
2009-01-19 04:22:00,0.8988,0.8988,0.89865,0.8987,73400000.0
2009-01-19 04:23:00,0.89865,0.89885,0.8986,0.89875,144199999.0
2009-01-19 04:24:00,0.89865,0.89875,0.89865,0.8987,94999999.0
2009-01-19 04:25:00,0.8987,0.8987,0.8985,0.8985,286600000.0
2009-01-19 04:26:00,0.8985,0.8985,0.8984,0.89845,121200000.0
2009-01-19 04:27:00,0.8985,0.8985,0.89845,0.8985,48200000.0
2009-01-19 04:28:00,0.8985,0.89855,0.8985,0.89855,7800000.0
2009-01-19 04:29:00,0.8985,0.899,0.8985,0.8988,212600000.0
2009-01-19 04:30:00,0.8988,0.8988,0.8985,0.8985,185600000.0
2009-01-19 04:31:00,0.8985,0.89865,0.8985,0.89855,137000000.0
2009-01-19 04:32:00,0.89865,0.89865,0.8985,0.89855,149200000.0
2009-01-19 04:33:00,0.89855,0.89855,0.89845,0.89845,64400000.0
2009-01-19 04:34:00,0.89845,0.8985,0.89845,0.8985,17200000.0
2009-01-19 04:35:00,0.8985,0.8985,0.8985,0.8985,24200000.0
2009-01-19 04:36:00,0.8985,0.8985,0.89845,0.89845,19800000.0
2009-01-19 04:37:00,0.8985,0.89855,0.8985,0.8985,34600000.0
2009-01-19 04:38:00,0.8985,0.8985,0.8982,0.8982,146600000.0
2009-01-19 04:39:00,0.89815,0.89835,0.898,0.8981,283800000.0
2009-01-19 04:40:00,0.89805,0.89825,0.898,0.898,92400000.0
2009-01-19 04:41:00,0.898,0.89805,0.898,0.898,69200000.0
2009-01-19 04:42:00,0.898,0.898,0.898,0.898,12600000.0
2009-01-19 04:43:00,0.8981,0.8981,0.898,0.898,25800000.0
2009-01-19 04:44:00,0.898,0.898,0.89795,0.898,27800000.0
2009-01-19 04:45:00,0.898,0.89805,0.898,0.898,73200000.0
2009-01-19 04:46:00,0.898,0.898,0.8979,0.898,89200000.0
2009-01-19 04:47:00,0.898,0.898,0.89795,0.89795,42000000.0
2009-01-19 04:48:00,0.89795,0.89805,0.8979,0.898,106000000.0
2009-01-19 04:49:00,0.898,0.8984,0.898,0.8984,120200000.0
2009-01-19 04:50:00,0.89835,0.8984,0.89835,0.8984,162199998.0
2009-01-19 04:51:00,0.8984,0.8985,0.8984,0.89845,248800000.0
2009-01-19 04:52:00,0.89845,0.89845,0.8984,0.8984,70800000.0
2009-01-19 04:53:00,0.8984,0.8984,0.8984,0.8984,155000000.0
2009-01-19 04:54:00,0.8984,0.8984,0.8981,0.8981,57600000.0
2009-01-19 04:55:00,0.8981,0.89825,0.898,0.89805,152600000.0
2009-01-19 04:56:00,0.89805,0.8982,0.89805,0.8982,176400000.0
2009-01-19 04:57:00,0.8982,0.8982,0.89815,0.89815,16400000.0
2009-01-19 04:58:00,0.8982,0.8982,0.8981,0.8981,27800000.0
2009-01-19 04:59:00,0.89815,0.8982,0.89805,0.89805,22600000.0
2009-01-19 05:00:00,0.89805,0.8981,0.8979,0.8979,72800000.0
2009-01-19 05:01:00,0.89795,0.89805,0.8979,0.89795,98600000.0
2009-01-19 05:02:00,0.89795,0.89795,0.8975,0.8975,169000000.0
2009-01-19 05:03:00,0.89755,0.8978,0.8973,0.89745,330199999.0
2009-01-19 05:04:00,0.8974,0.89775,0.89725,0.89755,352799999.0
2009-01-19 05:05:00,0.8976,0.8976,0.89725,0.8973,261800000.0
2009-01-19 05:06:00,0.8973,0.8973,0.89705,0.8973,253600003.0
2009-01-19 05:07:00,0.89725,0.89735,0.89715,0.8972,217600000.0
2009-01-19 05:08:00,0.8972,0.89775,0.8972,0.8976,359400000.0
2009-01-19 05:09:00,0.89765,0.898,0.89765,0.8978,243600000.0
2009-01-19 05:10:00,0.89785,0.89795,0.8977,0.89785,104800000.0
2009-01-19 05:11:00,0.89785,0.89795,0.89765,0.8977,203800000.0
2009-01-19 05:12:00,0.89765,0.89765,0.89745,0.89745,333800000.0
2009-01-19 05:13:00,0.8975,0.8977,0.8975,0.8977,163400001.0
2009-01-19 05:14:00,0.8976,0.8977,0.8975,0.89765,71800000.0
2009-01-19 05:15:00,0.89755,0.8978,0.89735,0.89765,171000000.0
2009-01-19 05:16:00,0.89765,0.898,0.89755,0.89775,269000001.0
2009-01-19 05:17:00,0.8977,0.89775,0.8972,0.8973,387400003.0
2009-01-19 05:18:00,0.89735,0.89735,0.8972,0.89725,142800000.0
2009-01-19 05:19:00,0.8973,0.89735,0.89705,0.8971,598200003.0
2009-01-19 05:20:00,0.89715,0.8976,0.8971,0.8972,409400000.0
2009-01-19 05:21:00,0.89725,0.89725,0.8971,0.89725,226200000.0
2009-01-19 05:22:00,0.89725,0.89735,0.89715,0.89735,240199999.0
2009-01-19 05:23:00,0.8973,0.89745,0.89715,0.8972,255800000.0
2009-01-19 05:24:00,0.89715,0.89715,0.8969,0.8969,217600000.0
2009-01-19 05:25:00,0.8969,0.89695,0.89685,0.89685,96600000.0
2009-01-19 05:26:00,0.89685,0.8977,0.8968,0.8968,297000000.0
2009-01-19 05:27:00,0.89685,0.897,0.89665,0.8967,354400000.0
2009-01-19 05:28:00,0.89675,0.8969,0.89665,0.89665,249200000.0
2009-01-19 05:29:00,0.89665,0.8969,0.89665,0.8969,192200000.0
2009-01-19 05:30:00,0.8969,0.89755,0.8969,0.8972,312600000.0
2009-01-19 05:31:00,0.8972,0.8972,0.89675,0.89675,241599999.0
2009-01-19 05:32:00,0.89675,0.8968,0.89675,0.89675,243399999.0
2009-01-19 05:33:00,0.89675,0.8968,0.8967,0.8967,386800002.0
2009-01-19 05:34:00,0.8967,0.8968,0.8967,0.89675,502799995.0
2009-01-19 05:35:00,0.89675,0.897,0.89675,0.89685,395999999.0
2009-01-19 05:36:00,0.89685,0.89705,0.89675,0.8968,335399999.0
2009-01-19 05:37:00,0.8968,0.89705,0.89675,0.8969,200000000.0
2009-01-19 05:38:00,0.89685,0.897,0.89675,0.89695,332000000.0
2009-01-19 05:39:00,0.89685,0.897,0.89685,0.8969,143600000.0
2009-01-19 05:40:00,0.89695,0.8972,0.8969,0.8972,291600000.0
2009-01-19 05:41:00,0.8972,0.8975,0.8972,0.8974,359800000.0
2009-01-19 05:42:00,0.89735,0.8974,0.8973,0.89735,247400000.0
2009-01-19 05:43:00,0.8974,0.8974,0.8973,0.8974,180200000.0
2009-01-19 05:44:00,0.89735,0.8974,0.89735,0.8974,137200000.0
2009-01-19 05:45:00,0.8974,0.8974,0.89735,0.89735,186400000.0
2009-01-19 05:46:00,0.8974,0.89785,0.8974,0.89765,421600000.0
2009-01-19 05:47:00,0.89765,0.8978,0.89745,0.8975,186200001.0
2009-01-19 05:48:00,0.89745,0.89785,0.89745,0.89785,170400000.0
2009-01-19 05:49:00,0.8978,0.89785,0.89745,0.89755,180800000.0
2009-01-19 05:50:00,0.89755,0.89755,0.8975,0.8975,15600000.0
2009-01-19 05:51:00,0.8975,0.8975,0.89725,0.8974,33200000.0
2009-01-19 05:52:00,0.8974,0.89765,0.8974,0.89765,76200000.0
2009-01-19 05:53:00,0.8977,0.89795,0.8977,0.8979,106800000.0
2009-01-19 05:54:00,0.8979,0.8979,0.89775,0.8978,195600000.0
2009-01-19 05:55:00,0.8978,0.89785,0.89775,0.8978,97200000.0
2009-01-19 05:56:00,0.89785,0.89785,0.8978,0.8978,27800000.0
2009-01-19 05:57:00,0.8978,0.89785,0.8973,0.8974,116600000.0
2009-01-19 05:58:00,0.8974,0.8976,0.89715,0.89735,202200000.0
2009-01-19 05:59:00,0.8973,0.8977,0.89725,0.89755,175600000.0
2009-01-19 06:00:00,0.89755,0.8977,0.8969,0.89705,214400000.0
2009-01-19 06:01:00,0.89705,0.89725,0.8969,0.8969,166800000.0
2009-01-19 06:02:00,0.897,0.89735,0.89685,0.89695,258000000.0
2009-01-19 06:03:00,0.897,0.8971,0.89685,0.897,109400000.0
2009-01-19 06:04:00,0.89705,0.8971,0.8969,0.89695,42400000.0
2009-01-19 06:05:00,0.897,0.8976,0.89695,0.8976,116400000.0
2009-01-19 06:06:00,0.8976,0.8976,0.89755,0.89755,36200000.0
2009-01-19 06:07:00,0.89755,0.8976,0.89745,0.89755,64200000.0
2009-01-19 06:08:00,0.8975,0.8975,0.8974,0.8974,310600000.0
2009-01-19 06:09:00,0.8974,0.89755,0.8974,0.8975,357200000.0
2009-01-19 06:10:00,0.8975,0.89755,0.8974,0.8974,144999999.0
2009-01-19 06:11:00,0.8974,0.89755,0.8974,0.89755,125799999.0
2009-01-19 06:12:00,0.89755,0.89755,0.8974,0.8974,236599999.0
2009-01-19 06:13:00,0.89745,0.8975,0.8974,0.8975,471399989.0
2009-01-19 06:14:00,0.8975,0.8975,0.8974,0.8975,170400000.0
2009-01-19 06:15:00,0.8975,0.8975,0.8974,0.8975,92200000.0
2009-01-19 06:16:00,0.89745,0.89755,0.89745,0.89755,10400000.0
2009-01-19 06:17:00,0.8975,0.8978,0.8975,0.8978,54800000.0
2009-01-19 06:18:00,0.8978,0.8978,0.89755,0.89755,59000000.0
2009-01-19 06:19:00,0.89755,0.8978,0.89755,0.8978,63000000.0
2009-01-19 06:20:00,0.8978,0.8978,0.89765,0.8977,18000000.0
2009-01-19 06:21:00,0.8977,0.89785,0.89755,0.89765,113800000.0
2009-01-19 06:22:00,0.8976,0.89785,0.89745,0.89745,158400000.0
2009-01-19 06:23:00,0.89745,0.89785,0.89745,0.89785,374000000.0
2009-01-19 06:24:00,0.8978,0.8979,0.8976,0.89775,292400000.0
2009-01-19 06:25:00,0.8977,0.89785,0.89755,0.89785,286000001.0
2009-01-19 06:26:00,0.89785,0.89785,0.8975,0.8977,324600000.0
2009-01-19 06:27:00,0.8977,0.89785,0.8975,0.89785,212800000.0
2009-01-19 06:28:00,0.89785,0.89785,0.8975,0.89765,304400000.0
2009-01-19 06:29:00,0.89775,0.89775,0.8975,0.8976,171000000.0
2009-01-19 06:30:00,0.8977,0.89785,0.8975,0.8978,349599998.0
2009-01-19 06:31:00,0.8978,0.89795,0.89765,0.8977,276599999.0
2009-01-19 06:32:00,0.89765,0.89765,0.89755,0.89755,47800000.0
2009-01-19 06:33:00,0.89755,0.89755,0.8975,0.8975,46200000.0
2009-01-19 06:34:00,0.8975,0.8975,0.89745,0.89745,119200000.0
2009-01-19 06:35:00,0.8975,0.8975,0.89725,0.8975,144000000.0
2009-01-19 06:36:00,0.8975,0.8975,0.89745,0.89745,36000000.0
2009-01-19 06:37:00,0.89745,0.8977,0.89735,0.8975,150600000.0
2009-01-19 06:38:00,0.8975,0.8977,0.8975,0.89765,96800000.0
2009-01-19 06:39:00,0.89765,0.89765,0.8975,0.8976,51000000.0
2009-01-19 06:40:00,0.8976,0.8976,0.8976,0.8976,9000000.0
2009-01-19 06:41:00,0.8976,0.8976,0.8975,0.8976,71800000.0
2009-01-19 06:42:00,0.8976,0.8977,0.8976,0.89765,74400000.0
2009-01-19 06:43:00,0.89765,0.8977,0.89765,0.89765,98400000.0
2009-01-19 06:44:00,0.89765,0.89805,0.89765,0.8978,187600000.0
2009-01-19 06:45:00,0.89785,0.8979,0.8977,0.89775,111600000.0
2009-01-19 06:46:00,0.8977,0.8977,0.8975,0.89755,244200000.0
2009-01-19 06:47:00,0.89755,0.89765,0.8975,0.8975,91800000.0
2009-01-19 06:48:00,0.8975,0.89755,0.8974,0.8975,182799999.0
2009-01-19 06:49:00,0.8975,0.8976,0.8975,0.89755,65400000.0
2009-01-19 06:50:00,0.89755,0.89755,0.89745,0.89745,29800000.0
2009-01-19 06:51:00,0.89755,0.89755,0.89745,0.8975,49000000.0
2009-01-19 06:52:00,0.89755,0.8977,0.89745,0.8977,98400000.0
2009-01-19 06:53:00,0.89755,0.89765,0.8975,0.89755,63000000.0
2009-01-19 06:54:00,0.8976,0.89775,0.8975,0.8975,19600000.0
2009-01-19 06:55:00,0.89755,0.89755,0.8975,0.89755,42200000.0
2009-01-19 06:56:00,0.89755,0.8978,0.89755,0.8978,52600000.0
2009-01-19 06:57:00,0.8978,0.898,0.89745,0.8975,440000000.0
2009-01-19 06:58:00,0.89745,0.8981,0.89745,0.89805,328400000.0
2009-01-19 06:59:00,0.89805,0.8982,0.8979,0.898,81000000.0
2009-01-19 07:00:00,0.898,0.8982,0.8979,0.89805,217399999.0
2009-01-19 07:01:00,0.8981,0.8981,0.898,0.898,103200000.0
2009-01-19 07:02:00,0.898,0.8981,0.89795,0.898,47400000.0
2009-01-19 07:03:00,0.898,0.8982,0.898,0.8981,53600000.0
2009-01-19 07:04:00,0.89805,0.8984,0.89805,0.8983,181000000.0
2009-01-19 07:05:00,0.8983,0.89895,0.8983,0.89875,280000000.0
2009-01-19 07:06:00,0.89865,0.89865,0.8984,0.89855,65400000.0
2009-01-19 07:07:00,0.8986,0.89875,0.89825,0.89835,147200000.0
2009-01-19 07:08:00,0.8984,0.8985,0.8982,0.8985,214000000.0
2009-01-19 07:09:00,0.89845,0.8985,0.8983,0.89845,86000000.0
2009-01-19 07:10:00,0.8984,0.89845,0.8983,0.89835,40800000.0
2009-01-19 07:11:00,0.89835,0.8984,0.89825,0.89825,80600000.0
2009-01-19 07:12:00,0.8982,0.8984,0.89785,0.8983,414200000.0
2009-01-19 07:13:00,0.8984,0.89875,0.8983,0.8985,202200000.0
2009-01-19 07:14:00,0.8984,0.8986,0.8983,0.89845,228800000.0
2009-01-19 07:15:00,0.89835,0.89865,0.8983,0.8985,133400000.0
2009-01-19 07:16:00,0.8985,0.89885,0.8984,0.8985,299199999.0
2009-01-19 07:17:00,0.89855,0.89885,0.89845,0.89865,347000002.0
2009-01-19 07:18:00,0.89865,0.8988,0.89855,0.8987,253000000.0
2009-01-19 07:19:00,0.89865,0.8987,0.8985,0.89855,247400000.0
2009-01-19 07:20:00,0.8987,0.8987,0.89855,0.8987,90800000.0
2009-01-19 07:21:00,0.8987,0.89875,0.8985,0.8985,132000000.0
2009-01-19 07:22:00,0.8985,0.8986,0.8985,0.8986,32800000.0
2009-01-19 07:23:00,0.8985,0.89875,0.8985,0.89875,80200000.0
2009-01-19 07:24:00,0.89885,0.8989,0.89875,0.89875,145800000.0
2009-01-19 07:25:00,0.89865,0.89865,0.8986,0.8986,89600000.0
2009-01-19 07:26:00,0.89875,0.89875,0.89855,0.89855,103400000.0
2009-01-19 07:27:00,0.8986,0.8986,0.89835,0.89835,316400000.0
2009-01-19 07:28:00,0.89845,0.8987,0.89835,0.8986,394000002.0
2009-01-19 07:29:00,0.89865,0.89865,0.89835,0.8984,228200000.0
2009-01-19 07:30:00,0.89835,0.8984,0.8983,0.89835,256800001.0
2009-01-19 07:31:00,0.89835,0.89865,0.8983,0.89845,261600000.0
2009-01-19 07:32:00,0.89855,0.89855,0.8985,0.8985,20800000.0
2009-01-19 07:33:00,0.89855,0.8987,0.8985,0.89865,395199998.0
2009-01-19 07:34:00,0.89865,0.89875,0.89855,0.89865,285600000.0
2009-01-19 07:35:00,0.8986,0.89905,0.8983,0.89905,301800001.0
2009-01-19 07:36:00,0.89905,0.89935,0.89865,0.8989,270000000.0
2009-01-19 07:37:00,0.8989,0.89925,0.89885,0.8992,145600000.0
2009-01-19 07:38:00,0.89925,0.89925,0.8986,0.89865,199199997.0
2009-01-19 07:39:00,0.89865,0.89875,0.8986,0.8986,80000000.0
2009-01-19 07:40:00,0.8986,0.89865,0.89855,0.8986,64200000.0
2009-01-19 07:41:00,0.8986,0.89885,0.8985,0.89855,94200000.0
2009-01-19 07:42:00,0.8986,0.8986,0.8984,0.8986,309200004.0
2009-01-19 07:43:00,0.8986,0.89875,0.8986,0.89875,132000000.0
2009-01-19 07:44:00,0.89875,0.8988,0.8986,0.8986,145600000.0
2009-01-19 07:45:00,0.8986,0.89865,0.8986,0.8986,266999994.0
2009-01-19 07:46:00,0.8986,0.8988,0.89855,0.89855,200799999.0
2009-01-19 07:47:00,0.89855,0.8987,0.89855,0.89865,120200000.0
2009-01-19 07:48:00,0.89865,0.89865,0.89855,0.8986,152200000.0
2009-01-19 07:49:00,0.8986,0.89865,0.89845,0.89845,168400000.0
2009-01-19 07:50:00,0.89845,0.89845,0.89825,0.89825,212600001.0
2009-01-19 07:51:00,0.89825,0.89825,0.89815,0.89815,109000000.0
2009-01-19 07:52:00,0.89815,0.89825,0.8981,0.8981,66000000.0
2009-01-19 07:53:00,0.8981,0.89815,0.89805,0.89805,49400000.0
2009-01-19 07:54:00,0.89805,0.89825,0.89805,0.89815,90400000.0
2009-01-19 07:55:00,0.89815,0.8982,0.89815,0.89815,29800000.0
2009-01-19 07:56:00,0.8982,0.8983,0.8976,0.89825,463799999.0
2009-01-19 07:57:00,0.89835,0.89845,0.8978,0.89785,299800000.0
2009-01-19 07:58:00,0.89785,0.8983,0.89775,0.89795,210000000.0
2009-01-19 07:59:00,0.89795,0.89805,0.89765,0.89805,352200000.0
2009-01-19 08:00:00,0.89805,0.89835,0.8977,0.89795,370799999.0
2009-01-19 08:01:00,0.898,0.89805,0.89765,0.8977,207800000.0
2009-01-19 08:02:00,0.89765,0.8978,0.89745,0.89745,72000000.0
2009-01-19 08:03:00,0.8974,0.8976,0.8974,0.8976,131000000.0
2009-01-19 08:04:00,0.8976,0.8976,0.89745,0.8975,92600000.0
2009-01-19 08:05:00,0.8975,0.8975,0.8975,0.8975,14000000.0
2009-01-19 08:06:00,0.8975,0.8975,0.8974,0.8975,150400000.0
2009-01-19 08:07:00,0.89745,0.89755,0.8974,0.89745,126200000.0
2009-01-19 08:08:00,0.8974,0.8976,0.8974,0.8976,81400000.0
2009-01-19 08:09:00,0.8976,0.8976,0.8974,0.8975,179200000.0
2009-01-19 08:10:00,0.8975,0.8975,0.89745,0.89745,45000000.0
2009-01-19 08:11:00,0.89745,0.89775,0.89745,0.89775,69000000.0
2009-01-19 08:12:00,0.89775,0.89805,0.89765,0.8977,104000000.0
2009-01-19 08:13:00,0.8977,0.8977,0.89745,0.8976,106600000.0
2009-01-19 08:14:00,0.89765,0.89765,0.89745,0.8975,48600000.0
2009-01-19 08:15:00,0.8975,0.8975,0.8972,0.8972,73600000.0
2009-01-19 08:16:00,0.89725,0.89735,0.8966,0.8968,366800000.0
2009-01-19 08:17:00,0.8968,0.89685,0.8967,0.89675,311400000.0
2009-01-19 08:18:00,0.89675,0.8968,0.8967,0.8968,271600000.0
2009-01-19 08:19:00,0.8968,0.89735,0.8968,0.8969,341200000.0
2009-01-19 08:20:00,0.8969,0.897,0.8969,0.897,185600000.0
2009-01-19 08:21:00,0.89695,0.8971,0.89685,0.897,226800000.0
2009-01-19 08:22:00,0.89705,0.8973,0.8968,0.89695,178400000.0
2009-01-19 08:23:00,0.89695,0.8971,0.89675,0.897,381600000.0
2009-01-19 08:24:00,0.897,0.897,0.89675,0.89675,84000000.0
2009-01-19 08:25:00,0.89675,0.8968,0.89675,0.8968,40400000.0
2009-01-19 08:26:00,0.8968,0.8968,0.8967,0.89675,147200000.0
2009-01-19 08:27:00,0.89675,0.8968,0.8967,0.8968,214000000.0
2009-01-19 08:28:00,0.8968,0.8968,0.8962,0.8965,388000000.0
2009-01-19 08:29:00,0.8965,0.89655,0.89645,0.89655,61200000.0
2009-01-19 08:30:00,0.8966,0.8969,0.8965,0.89685,208400000.0
2009-01-19 08:31:00,0.89675,0.89685,0.89655,0.89665,233800000.0
2009-01-19 08:32:00,0.89665,0.89665,0.8965,0.8965,408400000.0
2009-01-19 08:33:00,0.8965,0.89675,0.8965,0.89665,88000000.0
2009-01-19 08:34:00,0.89675,0.89675,0.89655,0.89655,46400000.0
2009-01-19 08:35:00,0.89655,0.8968,0.89655,0.89655,185000000.0
2009-01-19 08:36:00,0.89655,0.89695,0.8965,0.8966,202200000.0
2009-01-19 08:37:00,0.89665,0.89665,0.8966,0.89665,129200000.0
2009-01-19 08:38:00,0.8966,0.89665,0.89655,0.89665,153000000.0
2009-01-19 08:39:00,0.8967,0.8969,0.89665,0.89665,99000000.0
2009-01-19 08:40:00,0.8967,0.897,0.8967,0.8969,234400000.0
2009-01-19 08:41:00,0.8969,0.89705,0.89655,0.897,90000000.0
2009-01-19 08:42:00,0.897,0.89765,0.897,0.89755,137200000.0
2009-01-19 08:43:00,0.89745,0.8977,0.89715,0.8975,179000000.0
2009-01-19 08:44:00,0.89755,0.89765,0.89715,0.89725,153400000.0
2009-01-19 08:45:00,0.89725,0.8976,0.89715,0.8974,146600000.0
2009-01-19 08:46:00,0.8974,0.89765,0.8974,0.89765,113600000.0
2009-01-19 08:47:00,0.89765,0.89825,0.8974,0.89795,297200000.0
2009-01-19 08:48:00,0.89795,0.898,0.8977,0.8977,221200000.0
2009-01-19 08:49:00,0.8977,0.8978,0.8977,0.8978,68800000.0
2009-01-19 08:50:00,0.8978,0.8978,0.89775,0.8978,88800000.0
2009-01-19 08:51:00,0.89775,0.8978,0.89725,0.8973,276800000.0
2009-01-19 08:52:00,0.89725,0.8974,0.897,0.8971,122600000.0
2009-01-19 08:53:00,0.8971,0.89765,0.8969,0.89725,403400000.0
2009-01-19 08:54:00,0.8974,0.89775,0.89725,0.8976,192000000.0
2009-01-19 08:55:00,0.8977,0.89805,0.8976,0.89795,348400000.0
2009-01-19 08:56:00,0.8979,0.89795,0.8979,0.89795,42000000.0
2009-01-19 08:57:00,0.89795,0.89805,0.8978,0.8979,174800000.0
2009-01-19 08:58:00,0.89795,0.89795,0.89775,0.89775,98800000.0
2009-01-19 08:59:00,0.89775,0.89775,0.89765,0.89775,15600000.0
2009-01-19 09:00:00,0.89775,0.89795,0.89765,0.89785,115200000.0
2009-01-19 09:01:00,0.89775,0.8978,0.89735,0.89735,150200000.0
2009-01-19 09:02:00,0.89735,0.89735,0.8971,0.8971,134400000.0
2009-01-19 09:03:00,0.8971,0.8973,0.8969,0.89725,143800000.0
2009-01-19 09:04:00,0.89725,0.89725,0.897,0.897,63800000.0
2009-01-19 09:05:00,0.897,0.8972,0.897,0.89705,62600000.0
2009-01-19 09:06:00,0.897,0.8971,0.8969,0.8969,97000000.0
2009-01-19 09:07:00,0.8969,0.8971,0.89665,0.897,193800000.0
2009-01-19 09:08:00,0.897,0.89735,0.89685,0.8973,124600000.0
2009-01-19 09:09:00,0.89735,0.89765,0.8971,0.8974,197800000.0
2009-01-19 09:10:00,0.8975,0.8975,0.89715,0.89715,182600000.0
2009-01-19 09:11:00,0.8971,0.89715,0.89665,0.89695,242800000.0
2009-01-19 09:12:00,0.8969,0.89695,0.8966,0.89665,161600000.0
2009-01-19 09:13:00,0.89665,0.8971,0.89665,0.89685,188700000.0
2009-01-19 09:14:00,0.89685,0.89715,0.8967,0.89715,178200000.0
2009-01-19 09:15:00,0.89715,0.8982,0.89705,0.8982,307600000.0
2009-01-19 09:16:00,0.89815,0.8999,0.89805,0.8999,416000000.0
2009-01-19 09:17:00,0.8999,0.9002,0.89955,0.8996,313000000.0
2009-01-19 09:18:00,0.8996,0.89985,0.89955,0.89985,248600000.0
2009-01-19 09:19:00,0.89985,0.9001,0.89975,0.9,157600000.0
2009-01-19 09:20:00,0.90005,0.9003,0.8997,0.8997,185000000.0
2009-01-19 09:21:00,0.8997,0.90055,0.8997,0.90055,324400000.0
2009-01-19 09:22:00,0.9006,0.9015,0.90045,0.90065,370000000.0
2009-01-19 09:23:00,0.90065,0.901,0.90035,0.90045,346200000.0
2009-01-19 09:24:00,0.9001,0.9003,0.9001,0.9002,273199999.0
2009-01-19 09:25:00,0.9002,0.90055,0.90015,0.90055,357200000.0
2009-01-19 09:26:00,0.90055,0.901,0.9005,0.901,456000000.0
2009-01-19 09:27:00,0.901,0.9012,0.9006,0.9006,391200000.0
2009-01-19 09:28:00,0.9006,0.90095,0.90055,0.90055,255400000.0
2009-01-19 09:29:00,0.90055,0.9006,0.90005,0.90015,246000000.0
2009-01-19 09:30:00,0.90015,0.90025,0.89985,0.9002,677400000.0
2009-01-19 09:31:00,0.90015,0.90045,0.9,0.9004,399599999.0
2009-01-19 09:32:00,0.9004,0.90065,0.90025,0.90035,286000000.0
2009-01-19 09:33:00,0.90045,0.901,0.90005,0.9008,430000000.0
2009-01-19 09:34:00,0.9008,0.9011,0.9007,0.901,208200001.0
2009-01-19 09:35:00,0.901,0.90135,0.9008,0.90135,358000000.0
2009-01-19 09:36:00,0.90125,0.9015,0.9012,0.9013,66800000.0
2009-01-19 09:37:00,0.90125,0.90125,0.90095,0.901,332400000.0
2009-01-19 09:38:00,0.9011,0.9011,0.9008,0.90085,548200000.0
2009-01-19 09:39:00,0.90085,0.90085,0.9008,0.9008,90200000.0
2009-01-19 09:40:00,0.9008,0.90095,0.90075,0.90095,255200000.0
2009-01-19 09:41:00,0.90085,0.90195,0.90085,0.9018,408800001.0
2009-01-19 09:42:00,0.9018,0.90205,0.9015,0.902,719400000.0
2009-01-19 09:43:00,0.902,0.9029,0.9019,0.9029,418999999.0
2009-01-19 09:44:00,0.9029,0.9041,0.9029,0.904,670400000.0
2009-01-19 09:45:00,0.904,0.9048,0.90355,0.9045,639400000.0
2009-01-19 09:46:00,0.90455,0.90515,0.9044,0.90455,795800000.0
2009-01-19 09:47:00,0.90455,0.9046,0.90345,0.9035,733600000.0
2009-01-19 09:48:00,0.9035,0.9036,0.9031,0.9034,554600000.0
2009-01-19 09:49:00,0.9034,0.90355,0.90295,0.903,443400000.0
2009-01-19 09:50:00,0.90305,0.90335,0.90305,0.90315,298200000.0
2009-01-19 09:51:00,0.90315,0.90325,0.90295,0.90295,276000000.0
2009-01-19 09:52:00,0.90295,0.90315,0.90295,0.90295,320400000.0
2009-01-19 09:53:00,0.90295,0.9031,0.9028,0.90285,377600001.0
2009-01-19 09:54:00,0.9028,0.90305,0.90275,0.90275,367400000.0
2009-01-19 09:55:00,0.90275,0.90305,0.9027,0.90275,212000000.0
2009-01-19 09:56:00,0.90275,0.9028,0.9026,0.90275,189800000.0
2009-01-19 09:57:00,0.9028,0.903,0.90275,0.90285,159400000.0
2009-01-19 09:58:00,0.90285,0.90285,0.9027,0.9027,95800000.0
2009-01-19 09:59:00,0.90275,0.90345,0.9027,0.90345,376600000.0
2009-01-19 10:00:00,0.90345,0.9035,0.9031,0.9031,330200000.0
2009-01-19 10:01:00,0.9031,0.90315,0.9028,0.9028,348200000.0
2009-01-19 10:02:00,0.9028,0.9028,0.90205,0.90215,432800000.0
2009-01-19 10:03:00,0.90215,0.90225,0.90155,0.90175,545000000.0
2009-01-19 10:04:00,0.90175,0.90185,0.9014,0.90145,781999999.0
2009-01-19 10:05:00,0.90155,0.90185,0.9015,0.9018,392799999.0
2009-01-19 10:06:00,0.90185,0.9026,0.9018,0.90255,513800001.0
2009-01-19 10:07:00,0.90255,0.90295,0.90255,0.9027,425800000.0
2009-01-19 10:08:00,0.90275,0.90305,0.90275,0.90285,386000000.0
2009-01-19 10:09:00,0.90285,0.90285,0.90245,0.9027,259800000.0
2009-01-19 10:10:00,0.9027,0.9027,0.90205,0.9022,352200000.0
2009-01-19 10:11:00,0.90215,0.90215,0.9013,0.90135,355800000.0
2009-01-19 10:12:00,0.90135,0.9016,0.90115,0.90135,419800000.0
2009-01-19 10:13:00,0.90135,0.90145,0.9012,0.9013,503600000.0
2009-01-19 10:14:00,0.90135,0.90205,0.90135,0.9018,453600000.0
2009-01-19 10:15:00,0.9018,0.902,0.90165,0.90165,489200000.0
2009-01-19 10:16:00,0.90165,0.90165,0.90105,0.90105,430600000.0
2009-01-19 10:17:00,0.90105,0.9012,0.901,0.9011,309800000.0
2009-01-19 10:18:00,0.9011,0.90165,0.9011,0.9016,365600000.0
2009-01-19 10:19:00,0.9015,0.9021,0.90145,0.90145,381400000.0
2009-01-19 10:20:00,0.9015,0.90245,0.9015,0.90235,393200000.0
2009-01-19 10:21:00,0.9023,0.9023,0.90195,0.90215,357400000.0
2009-01-19 10:22:00,0.90215,0.90215,0.901,0.9012,433200000.0
2009-01-19 10:23:00,0.9012,0.90175,0.9012,0.9017,404200000.0
2009-01-19 10:24:00,0.9017,0.9018,0.9016,0.9018,584800000.0
2009-01-19 10:25:00,0.9018,0.9019,0.9016,0.9017,296200000.0
2009-01-19 10:26:00,0.9017,0.9017,0.9013,0.9013,209200000.0
2009-01-19 10:27:00,0.9013,0.9014,0.9011,0.9013,425800000.0
2009-01-19 10:28:00,0.9013,0.90135,0.90125,0.90125,294200000.0
2009-01-19 10:29:00,0.90135,0.9014,0.901,0.9011,493600001.0
2009-01-19 10:30:00,0.90105,0.9012,0.901,0.90115,478800001.0
2009-01-19 10:31:00,0.90115,0.90135,0.90115,0.9013,229800000.0
2009-01-19 10:32:00,0.90135,0.9025,0.90135,0.9022,674200000.0
2009-01-19 10:33:00,0.9022,0.9024,0.90215,0.9022,712800000.0
2009-01-19 10:34:00,0.9022,0.9028,0.9018,0.90275,689200001.0
2009-01-19 10:35:00,0.90275,0.90285,0.90235,0.90255,801999998.0
2009-01-19 10:36:00,0.90255,0.90375,0.90235,0.90375,710400001.0
2009-01-19 10:37:00,0.90375,0.9043,0.90365,0.9038,757999999.0
2009-01-19 10:38:00,0.9038,0.90395,0.90315,0.90345,689600000.0
2009-01-19 10:39:00,0.90345,0.9037,0.90325,0.90325,329400000.0
2009-01-19 10:40:00,0.90325,0.90375,0.90325,0.90325,446400000.0
2009-01-19 10:41:00,0.90325,0.90335,0.90275,0.90305,634600000.0
2009-01-19 10:42:00,0.90295,0.9036,0.90285,0.90335,860599999.0
2009-01-19 10:43:00,0.90335,0.9034,0.9027,0.90305,732600000.0
2009-01-19 10:44:00,0.90305,0.90315,0.9027,0.9027,513600000.0
2009-01-19 10:45:00,0.9027,0.90315,0.9027,0.9029,545800001.0
2009-01-19 10:46:00,0.9029,0.9029,0.90275,0.90275,333800000.0
2009-01-19 10:47:00,0.90275,0.90275,0.90245,0.90265,541400000.0
2009-01-19 10:48:00,0.90265,0.90295,0.9026,0.90285,397200000.0
2009-01-19 10:49:00,0.90285,0.9032,0.9028,0.90315,474600000.0
2009-01-19 10:50:00,0.90315,0.90325,0.90315,0.9032,257400000.0
2009-01-19 10:51:00,0.9032,0.9037,0.9032,0.90355,429800000.0
2009-01-19 10:52:00,0.90365,0.9043,0.9034,0.9043,556200000.0
2009-01-19 10:53:00,0.9043,0.9054,0.9043,0.90525,542400000.0
2009-01-19 10:54:00,0.9053,0.9058,0.90525,0.90525,659800000.0
2009-01-19 10:55:00,0.9053,0.9056,0.9052,0.90545,440400000.0
2009-01-19 10:56:00,0.90535,0.90585,0.90535,0.90585,648400000.0
2009-01-19 10:57:00,0.9059,0.90675,0.90575,0.9067,961000001.0
2009-01-19 10:58:00,0.9067,0.9069,0.9065,0.90685,833200000.0
2009-01-19 10:59:00,0.90685,0.90835,0.90675,0.908,518800000.0
2009-01-19 11:00:00,0.908,0.908,0.90725,0.9075,646600000.0
2009-01-19 11:01:00,0.90745,0.90745,0.9071,0.9072,529200000.0
2009-01-19 11:02:00,0.9072,0.9077,0.9071,0.90725,680800000.0
2009-01-19 11:03:00,0.90725,0.90725,0.9069,0.90695,192800000.0
2009-01-19 11:04:00,0.90705,0.90705,0.90665,0.9068,259200000.0
2009-01-19 11:05:00,0.9068,0.90695,0.9068,0.9068,168200000.0
2009-01-19 11:06:00,0.9068,0.9069,0.9068,0.90685,207200000.0
2009-01-19 11:07:00,0.90685,0.90705,0.9067,0.9067,437800000.0
2009-01-19 11:08:00,0.9067,0.90675,0.90645,0.90645,296800000.0
2009-01-19 11:09:00,0.90645,0.90645,0.906,0.9061,491000000.0
2009-01-19 11:10:00,0.9061,0.90625,0.9058,0.90595,543600001.0
2009-01-19 11:11:00,0.90595,0.9061,0.90575,0.90575,462600000.0
2009-01-19 11:12:00,0.90575,0.9059,0.9056,0.9059,534000000.0
2009-01-19 11:13:00,0.9059,0.9059,0.90555,0.90555,911800000.0
2009-01-19 11:14:00,0.90555,0.90585,0.9054,0.90575,684200000.0
2009-01-19 11:15:00,0.90575,0.90575,0.90545,0.90545,369400000.0
2009-01-19 11:16:00,0.90545,0.90565,0.90535,0.90565,522999999.0
2009-01-19 11:17:00,0.90565,0.9057,0.90565,0.90565,129400000.0
2009-01-19 11:18:00,0.90565,0.90565,0.90555,0.90555,218800000.0
2009-01-19 11:19:00,0.90555,0.90555,0.9055,0.90555,179400000.0
2009-01-19 11:20:00,0.90555,0.90565,0.90555,0.9056,447200000.0
2009-01-19 11:21:00,0.9056,0.9056,0.9054,0.9054,403000000.0
2009-01-19 11:22:00,0.9054,0.90555,0.9054,0.9055,515800000.0
2009-01-19 11:23:00,0.9055,0.9056,0.9054,0.9055,299600000.0
2009-01-19 11:24:00,0.9055,0.9056,0.9054,0.90555,168200000.0
2009-01-19 11:25:00,0.9055,0.90565,0.90545,0.90555,365800001.0
2009-01-19 11:26:00,0.90555,0.9056,0.90555,0.9056,385600000.0
2009-01-19 11:27:00,0.90555,0.9057,0.9054,0.90555,348199999.0
2009-01-19 11:28:00,0.90555,0.90585,0.9055,0.9058,292000000.0
2009-01-19 11:29:00,0.90585,0.9063,0.90585,0.90615,456800000.0
2009-01-19 11:30:00,0.90615,0.90645,0.90615,0.90645,163600000.0
2009-01-19 11:31:00,0.9065,0.9069,0.90645,0.90685,407800000.0
2009-01-19 11:32:00,0.90685,0.90765,0.90685,0.9075,771400000.0
2009-01-19 11:33:00,0.9075,0.9075,0.9067,0.90675,405800000.0
2009-01-19 11:34:00,0.9067,0.9067,0.90585,0.90595,516600000.0
2009-01-19 11:35:00,0.90595,0.90625,0.9059,0.9062,529000000.0
2009-01-19 11:36:00,0.9063,0.9063,0.9058,0.90585,296100000.0
2009-01-19 11:37:00,0.90585,0.90585,0.905,0.90515,474400000.0
2009-01-19 11:38:00,0.9051,0.9055,0.90495,0.9052,553600000.0
2009-01-19 11:39:00,0.9052,0.90535,0.90515,0.90525,384000000.0
2009-01-19 11:40:00,0.90525,0.90545,0.90515,0.90525,574200000.0
2009-01-19 11:41:00,0.90525,0.9054,0.9052,0.90525,392400000.0
2009-01-19 11:42:00,0.90525,0.90555,0.9052,0.9055,603800000.0
2009-01-19 11:43:00,0.90555,0.9057,0.9052,0.9053,517200001.0
2009-01-19 11:44:00,0.9053,0.90545,0.9051,0.90525,723600000.0
2009-01-19 11:45:00,0.9053,0.90535,0.90475,0.90525,538200000.0
2009-01-19 11:46:00,0.90525,0.9054,0.90505,0.90525,576800001.0
2009-01-19 11:47:00,0.9052,0.90565,0.9051,0.90565,765400000.0
2009-01-19 11:48:00,0.90565,0.90585,0.9055,0.90565,455200001.0
2009-01-19 11:49:00,0.90565,0.90565,0.9052,0.9053,422400000.0
2009-01-19 11:50:00,0.9053,0.90555,0.9053,0.90535,331999999.0
2009-01-19 11:51:00,0.9053,0.9054,0.905,0.90515,348800000.0
2009-01-19 11:52:00,0.9052,0.9052,0.90475,0.90475,202800000.0
2009-01-19 11:53:00,0.90475,0.90475,0.9042,0.9042,319400000.0
2009-01-19 11:54:00,0.9042,0.9045,0.90415,0.9044,198800000.0
2009-01-19 11:55:00,0.9044,0.90445,0.90405,0.9042,168200000.0
2009-01-19 11:56:00,0.90405,0.9041,0.9038,0.9038,198800000.0
2009-01-19 11:57:00,0.9038,0.9038,0.9034,0.9035,379600000.0
2009-01-19 11:58:00,0.90355,0.904,0.90345,0.9037,511800001.0
2009-01-19 11:59:00,0.9037,0.9041,0.9037,0.9041,192600000.0
2009-01-19 12:00:00,0.90415,0.90415,0.90375,0.9038,500800000.0
2009-01-19 12:01:00,0.9038,0.904,0.90275,0.90275,465800000.0
2009-01-19 12:02:00,0.90275,0.90315,0.90265,0.90305,295200000.0
2009-01-19 12:03:00,0.90305,0.90315,0.9029,0.9029,163800000.0
2009-01-19 12:04:00,0.90305,0.9039,0.903,0.9038,341000000.0
2009-01-19 12:05:00,0.9038,0.90385,0.90315,0.90315,256000000.0
2009-01-19 12:06:00,0.90315,0.9033,0.90305,0.90315,250000000.0
2009-01-19 12:07:00,0.9032,0.90325,0.9025,0.9025,197500000.0
2009-01-19 12:08:00,0.9025,0.90285,0.9025,0.9028,194800000.0
2009-01-19 12:09:00,0.9029,0.90295,0.90265,0.90275,193800000.0
2009-01-19 12:10:00,0.90275,0.9031,0.90275,0.90275,316800000.0
2009-01-19 12:11:00,0.90275,0.90275,0.90265,0.9027,258200000.0
2009-01-19 12:12:00,0.9027,0.9028,0.9024,0.9024,305400000.0
2009-01-19 12:13:00,0.90235,0.90275,0.90235,0.9024,213400000.0
2009-01-19 12:14:00,0.9024,0.9025,0.9021,0.90235,413000000.0
2009-01-19 12:15:00,0.90235,0.9026,0.9023,0.9023,357000000.0
2009-01-19 12:16:00,0.9022,0.9024,0.90175,0.9023,437400000.0
2009-01-19 12:17:00,0.90225,0.9027,0.90225,0.90265,282200000.0
2009-01-19 12:18:00,0.90265,0.9027,0.9023,0.9026,296600000.0
2009-01-19 12:19:00,0.9026,0.90345,0.9026,0.90335,435399999.0
2009-01-19 12:20:00,0.9033,0.9033,0.90305,0.90315,270200000.0
2009-01-19 12:21:00,0.9031,0.90345,0.90305,0.9034,226400000.0
2009-01-19 12:22:00,0.90345,0.9035,0.9033,0.90345,130599999.0
2009-01-19 12:23:00,0.9034,0.9036,0.9034,0.90355,175999999.0
2009-01-19 12:24:00,0.9036,0.90395,0.9036,0.9039,226400000.0
2009-01-19 12:25:00,0.90385,0.904,0.90375,0.904,350399999.0
2009-01-19 12:26:00,0.90395,0.90395,0.90325,0.9035,465600000.0
2009-01-19 12:27:00,0.9034,0.9039,0.9034,0.90385,378200000.0
2009-01-19 12:28:00,0.9039,0.9039,0.90295,0.903,320400000.0
2009-01-19 12:29:00,0.90295,0.90295,0.90245,0.9025,323600000.0
2009-01-19 12:30:00,0.90245,0.9028,0.9022,0.9027,336199999.0
2009-01-19 12:31:00,0.90275,0.90295,0.90255,0.9029,294200000.0
2009-01-19 12:32:00,0.90295,0.90315,0.9029,0.9029,222200000.0
2009-01-19 12:33:00,0.9029,0.903,0.90275,0.903,276800000.0
2009-01-19 12:34:00,0.903,0.90305,0.90295,0.90305,62800000.0
2009-01-19 12:35:00,0.90305,0.90325,0.90295,0.90325,211599999.0
2009-01-19 12:36:00,0.90325,0.9034,0.9032,0.90335,220799999.0
2009-01-19 12:37:00,0.9034,0.90375,0.9034,0.9037,251600000.0
2009-01-19 12:38:00,0.9037,0.9038,0.90355,0.90365,326800000.0
2009-01-19 12:39:00,0.9036,0.90375,0.9035,0.90375,231600000.0
2009-01-19 12:40:00,0.9037,0.90375,0.90355,0.90365,345600001.0
2009-01-19 12:41:00,0.9037,0.9037,0.9036,0.9037,152000000.0
2009-01-19 12:42:00,0.9037,0.9037,0.9036,0.9036,59600000.0
2009-01-19 12:43:00,0.9037,0.9037,0.90345,0.90345,134000000.0
2009-01-19 12:44:00,0.9035,0.90375,0.90345,0.9037,169400000.0
2009-01-19 12:45:00,0.90365,0.9038,0.90365,0.9038,124800000.0
2009-01-19 12:46:00,0.9038,0.9038,0.9037,0.90375,210800000.0
2009-01-19 12:47:00,0.90375,0.9038,0.9036,0.9036,119800000.0
2009-01-19 12:48:00,0.9036,0.90375,0.90335,0.90375,207200000.0
2009-01-19 12:49:00,0.90375,0.90375,0.90355,0.9036,232000000.0
2009-01-19 12:50:00,0.9036,0.90385,0.9036,0.90385,139200000.0
2009-01-19 12:51:00,0.90385,0.9049,0.90385,0.90455,392700000.0
2009-01-19 12:52:00,0.9045,0.90455,0.9042,0.90425,337400000.0
2009-01-19 12:53:00,0.90425,0.90435,0.9039,0.9042,271400000.0
2009-01-19 12:54:00,0.9042,0.90435,0.9036,0.90365,378000000.0
2009-01-19 12:55:00,0.90365,0.90435,0.9036,0.90435,402600000.0
2009-01-19 12:56:00,0.9043,0.9044,0.9041,0.9042,356200001.0
2009-01-19 12:57:00,0.9042,0.90465,0.9041,0.90455,331000001.0
2009-01-19 12:58:00,0.9046,0.90465,0.9044,0.90465,243000000.0
2009-01-19 12:59:00,0.90465,0.90465,0.9045,0.90455,128400000.0
2009-01-19 13:00:00,0.90455,0.90465,0.9045,0.90465,271200000.0
2009-01-19 13:01:00,0.90465,0.90465,0.9044,0.90445,304000000.0
2009-01-19 13:02:00,0.90445,0.9045,0.90435,0.9044,167000000.0
2009-01-19 13:03:00,0.90445,0.90445,0.90425,0.9044,139400000.0
2009-01-19 13:04:00,0.9044,0.9044,0.90405,0.90425,188200000.0
2009-01-19 13:05:00,0.9042,0.9042,0.9036,0.9037,255200000.0
2009-01-19 13:06:00,0.90375,0.904,0.9037,0.90395,154200000.0
2009-01-19 13:07:00,0.90395,0.9049,0.90395,0.9049,168200000.0
2009-01-19 13:08:00,0.90485,0.9054,0.90485,0.9053,207400000.0
2009-01-19 13:09:00,0.90525,0.9053,0.90495,0.9052,333400000.0
2009-01-19 13:10:00,0.9052,0.9052,0.90485,0.90485,267200000.0
2009-01-19 13:11:00,0.90485,0.90505,0.9048,0.9049,144600000.0
2009-01-19 13:12:00,0.90495,0.905,0.90475,0.9049,177800000.0
2009-01-19 13:13:00,0.90495,0.9051,0.9042,0.9042,443200000.0
2009-01-19 13:14:00,0.90425,0.90425,0.90315,0.9034,406200001.0
2009-01-19 13:15:00,0.9034,0.9034,0.903,0.90325,366200000.0
2009-01-19 13:16:00,0.90325,0.90325,0.90255,0.9026,398400000.0
2009-01-19 13:17:00,0.90255,0.90295,0.90245,0.90295,380199996.0
2009-01-19 13:18:00,0.90295,0.903,0.90265,0.90265,379800000.0
2009-01-19 13:19:00,0.9026,0.9026,0.9016,0.9017,360200000.0
2009-01-19 13:20:00,0.9017,0.90195,0.9014,0.90195,394400000.0
2009-01-19 13:21:00,0.90185,0.90185,0.9014,0.9014,363399999.0
2009-01-19 13:22:00,0.9014,0.90155,0.90115,0.9012,405400000.0
2009-01-19 13:23:00,0.9012,0.9012,0.9002,0.9005,315800000.0
2009-01-19 13:24:00,0.9005,0.90075,0.90045,0.9007,415400001.0
2009-01-19 13:25:00,0.9007,0.90075,0.90045,0.9006,240600000.0
2009-01-19 13:26:00,0.9006,0.9007,0.9004,0.9005,490800000.0
2009-01-19 13:27:00,0.9005,0.9008,0.9005,0.9007,209200000.0
2009-01-19 13:28:00,0.90075,0.9014,0.90045,0.9014,378800000.0
2009-01-19 13:29:00,0.90135,0.9022,0.90135,0.9021,475200000.0
2009-01-19 13:30:00,0.90215,0.90265,0.9019,0.90255,364600000.0
2009-01-19 13:31:00,0.90255,0.90255,0.90215,0.90235,349800000.0
2009-01-19 13:32:00,0.9024,0.9024,0.9021,0.90215,153200000.0
2009-01-19 13:33:00,0.90215,0.90245,0.90215,0.9023,262000001.0
2009-01-19 13:34:00,0.90205,0.9022,0.90185,0.902,255600000.0
2009-01-19 13:35:00,0.902,0.90205,0.9019,0.90205,344800000.0
2009-01-19 13:36:00,0.90205,0.9021,0.90125,0.90125,473300001.0
2009-01-19 13:37:00,0.90125,0.9017,0.90125,0.90145,383400000.0
2009-01-19 13:38:00,0.90145,0.9016,0.9012,0.90145,405999999.0
2009-01-19 13:39:00,0.90145,0.9016,0.90145,0.90155,90800000.0
2009-01-19 13:40:00,0.9015,0.90195,0.9014,0.90195,279400000.0
2009-01-19 13:41:00,0.90195,0.90225,0.9019,0.90215,211800000.0
2009-01-19 13:42:00,0.90215,0.9024,0.9021,0.9024,177200000.0
2009-01-19 13:43:00,0.90245,0.9025,0.90235,0.90245,131600000.0
2009-01-19 13:44:00,0.90245,0.90245,0.90235,0.90235,107200000.0
2009-01-19 13:45:00,0.9024,0.90275,0.90235,0.90275,122800000.0
2009-01-19 13:46:00,0.9028,0.903,0.90275,0.90295,199200000.0
2009-01-19 13:47:00,0.90295,0.9033,0.9029,0.90305,698199999.0
2009-01-19 13:48:00,0.903,0.90315,0.903,0.9031,318800000.0
2009-01-19 13:49:00,0.90315,0.90335,0.90315,0.9033,70000000.0
2009-01-19 13:50:00,0.90335,0.90355,0.9032,0.90355,302200000.0
2009-01-19 13:51:00,0.9036,0.90405,0.90335,0.9039,406600000.0
2009-01-19 13:52:00,0.90385,0.90385,0.9034,0.9034,140200000.0
2009-01-19 13:53:00,0.90345,0.90405,0.90345,0.904,299600000.0
2009-01-19 13:54:00,0.904,0.904,0.90385,0.9039,318000000.0
2009-01-19 13:55:00,0.90385,0.90445,0.90385,0.90445,339000000.0
2009-01-19 13:56:00,0.9045,0.9046,0.90435,0.9045,331400000.0
2009-01-19 13:57:00,0.90445,0.90445,0.9038,0.9038,227600000.0
2009-01-19 13:58:00,0.9038,0.9038,0.9035,0.9035,156000000.0
2009-01-19 13:59:00,0.9035,0.9041,0.9035,0.904,294200000.0
2009-01-19 14:00:00,0.904,0.90475,0.904,0.9047,434000001.0
2009-01-19 14:01:00,0.9047,0.9049,0.90455,0.9048,247400000.0
2009-01-19 14:02:00,0.90475,0.9049,0.9046,0.90475,277000000.0
2009-01-19 14:03:00,0.90475,0.90475,0.9045,0.90455,166400000.0
2009-01-19 14:04:00,0.9045,0.9045,0.9041,0.9042,361200000.0
2009-01-19 14:05:00,0.90425,0.90455,0.90425,0.90425,217400000.0
2009-01-19 14:06:00,0.90425,0.9043,0.9042,0.9042,202000000.0
2009-01-19 14:07:00,0.9042,0.9042,0.9041,0.9041,90000000.0
2009-01-19 14:08:00,0.90405,0.90405,0.9038,0.904,212200000.0
2009-01-19 14:09:00,0.90405,0.90415,0.90365,0.90365,192000000.0
2009-01-19 14:10:00,0.90365,0.9037,0.90335,0.90345,218800000.0
2009-01-19 14:11:00,0.90345,0.9035,0.9034,0.90345,196000000.0
2009-01-19 14:12:00,0.90345,0.9035,0.90335,0.9034,204600000.0
2009-01-19 14:13:00,0.9034,0.90345,0.9032,0.9032,145000000.0
2009-01-19 14:14:00,0.90325,0.90325,0.90265,0.9029,425400000.0
2009-01-19 14:15:00,0.90285,0.90285,0.9025,0.9027,159800000.0
2009-01-19 14:16:00,0.9027,0.90285,0.90265,0.9028,143600000.0
2009-01-19 14:17:00,0.90285,0.90285,0.90245,0.90265,151800000.0
2009-01-19 14:18:00,0.90265,0.90285,0.9026,0.90275,80600000.0
2009-01-19 14:19:00,0.9028,0.9029,0.9026,0.90285,207600000.0
2009-01-19 14:20:00,0.90285,0.90305,0.90285,0.90305,119800000.0
2009-01-19 14:21:00,0.9032,0.90325,0.903,0.90305,77000000.0
2009-01-19 14:22:00,0.903,0.90305,0.90295,0.903,119200000.0
2009-01-19 14:23:00,0.903,0.903,0.9026,0.90295,159200000.0
2009-01-19 14:24:00,0.90295,0.9031,0.9026,0.90265,208200000.0
2009-01-19 14:25:00,0.90265,0.9034,0.90265,0.90335,278800000.0
2009-01-19 14:26:00,0.90335,0.9034,0.903,0.9033,230400000.0
2009-01-19 14:27:00,0.9033,0.90355,0.9033,0.90355,204600000.0
2009-01-19 14:28:00,0.90355,0.90365,0.9026,0.9027,291800000.0
2009-01-19 14:29:00,0.90255,0.90345,0.9025,0.9034,409800000.0
2009-01-19 14:30:00,0.9034,0.9034,0.90285,0.903,409000000.0
2009-01-19 14:31:00,0.90295,0.9037,0.90285,0.90365,482000000.0
2009-01-19 14:32:00,0.90365,0.90365,0.9029,0.90305,517600000.0
2009-01-19 14:33:00,0.9031,0.90365,0.903,0.9036,471600000.0
2009-01-19 14:34:00,0.90365,0.90365,0.9036,0.9036,124600000.0
2009-01-19 14:35:00,0.9036,0.9036,0.90325,0.9036,228400000.0
2009-01-19 14:36:00,0.9036,0.90365,0.90325,0.90345,332400000.0
2009-01-19 14:37:00,0.90355,0.90395,0.90355,0.9039,269600000.0
2009-01-19 14:38:00,0.9039,0.90395,0.9038,0.9039,120800000.0
2009-01-19 14:39:00,0.90385,0.904,0.9037,0.90395,189000000.0
2009-01-19 14:40:00,0.904,0.90435,0.90395,0.9043,349400000.0
2009-01-19 14:41:00,0.9043,0.9043,0.9039,0.904,137600000.0
2009-01-19 14:42:00,0.9039,0.90415,0.9037,0.9038,383200000.0
2009-01-19 14:43:00,0.9038,0.9043,0.9038,0.90395,134000000.0
2009-01-19 14:44:00,0.90395,0.90395,0.9037,0.90395,190200000.0
2009-01-19 14:45:00,0.904,0.9046,0.904,0.9046,226200000.0
2009-01-19 14:46:00,0.9046,0.90485,0.90455,0.9046,486199996.0
2009-01-19 14:47:00,0.9046,0.9046,0.9042,0.9042,266000000.0
2009-01-19 14:48:00,0.9042,0.90425,0.90395,0.90395,261600000.0
2009-01-19 14:49:00,0.90395,0.90405,0.90385,0.9039,204800000.0
2009-01-19 14:50:00,0.9039,0.9039,0.9036,0.9037,281400000.0
2009-01-19 14:51:00,0.90375,0.90405,0.9035,0.9035,320800000.0
2009-01-19 14:52:00,0.9035,0.9036,0.90325,0.90345,272200000.0
2009-01-19 14:53:00,0.9034,0.90415,0.9033,0.90415,369200000.0
2009-01-19 14:54:00,0.90415,0.90455,0.9041,0.90425,339000000.0
2009-01-19 14:55:00,0.90425,0.90455,0.9042,0.9042,301200000.0
2009-01-19 14:56:00,0.90425,0.9045,0.90415,0.90445,322200000.0
2009-01-19 14:57:00,0.9044,0.90445,0.9037,0.9037,386800000.0
2009-01-19 14:58:00,0.9037,0.9048,0.90365,0.90455,413600000.0
2009-01-19 14:59:00,0.9046,0.9047,0.90445,0.90445,254400000.0
2009-01-19 15:00:00,0.90445,0.90455,0.9039,0.90395,375400000.0
2009-01-19 15:01:00,0.90395,0.90395,0.9037,0.90375,236400000.0
2009-01-19 15:02:00,0.90375,0.90395,0.9036,0.90395,355000000.0
2009-01-19 15:03:00,0.9039,0.90405,0.9034,0.90345,355400000.0
2009-01-19 15:04:00,0.9034,0.9035,0.90335,0.90345,451599999.0
2009-01-19 15:05:00,0.90345,0.9039,0.90345,0.9036,382199999.0
2009-01-19 15:06:00,0.9036,0.9038,0.90345,0.90345,276199999.0
2009-01-19 15:07:00,0.9035,0.90375,0.90345,0.90365,271800000.0
2009-01-19 15:08:00,0.9036,0.90385,0.9035,0.90375,244799999.0
2009-01-19 15:09:00,0.9037,0.90385,0.9036,0.90385,226600000.0
2009-01-19 15:10:00,0.90375,0.90385,0.9037,0.9037,171000000.0
2009-01-19 15:11:00,0.90375,0.90415,0.90365,0.9041,320400000.0
2009-01-19 15:12:00,0.904,0.90435,0.904,0.90425,222200000.0
2009-01-19 15:13:00,0.9043,0.90445,0.9041,0.9042,386200000.0
2009-01-19 15:14:00,0.90425,0.9046,0.90425,0.9044,319600000.0
2009-01-19 15:15:00,0.9044,0.9048,0.9044,0.9046,866200000.0
2009-01-19 15:16:00,0.90455,0.90475,0.90415,0.9042,471999999.0
2009-01-19 15:17:00,0.90425,0.9043,0.9038,0.90405,269200000.0
2009-01-19 15:18:00,0.9041,0.90435,0.904,0.90425,334000000.0
2009-01-19 15:19:00,0.90425,0.90435,0.904,0.9041,225600000.0
2009-01-19 15:20:00,0.90415,0.9042,0.90405,0.90415,118400000.0
2009-01-19 15:21:00,0.90415,0.9043,0.90405,0.9042,149200000.0
2009-01-19 15:22:00,0.9042,0.90425,0.9041,0.90415,222800000.0
2009-01-19 15:23:00,0.90415,0.90435,0.904,0.9041,184600000.0
2009-01-19 15:24:00,0.90395,0.9044,0.90395,0.9044,224400000.0
2009-01-19 15:25:00,0.90435,0.9044,0.90395,0.9044,178000000.0
2009-01-19 15:26:00,0.9044,0.90485,0.90435,0.90475,262599999.0
2009-01-19 15:27:00,0.90475,0.90485,0.9045,0.9047,358799999.0
2009-01-19 15:28:00,0.9047,0.9049,0.9046,0.9049,541199998.0
2009-01-19 15:29:00,0.9049,0.90505,0.9048,0.90495,448399999.0
2009-01-19 15:30:00,0.905,0.9052,0.90485,0.9051,212600000.0
2009-01-19 15:31:00,0.90505,0.9054,0.90495,0.9054,305400000.0
2009-01-19 15:32:00,0.9055,0.90575,0.90525,0.9053,311400000.0
2009-01-19 15:33:00,0.9053,0.9055,0.90475,0.9048,364800000.0
2009-01-19 15:34:00,0.9048,0.9053,0.90475,0.90515,298000000.0
2009-01-19 15:35:00,0.9051,0.90535,0.9051,0.90515,252000000.0
2009-01-19 15:36:00,0.90515,0.9052,0.905,0.90515,142000000.0
2009-01-19 15:37:00,0.90515,0.90515,0.90505,0.90515,187600000.0
2009-01-19 15:38:00,0.90515,0.90525,0.90505,0.90515,254800000.0
2009-01-19 15:39:00,0.9052,0.90545,0.90495,0.9051,369800000.0
2009-01-19 15:40:00,0.9052,0.9056,0.9051,0.9054,420200000.0
2009-01-19 15:41:00,0.90545,0.90565,0.90515,0.90515,407400000.0
2009-01-19 15:42:00,0.9052,0.9052,0.9046,0.9046,267400000.0
2009-01-19 15:43:00,0.9046,0.9049,0.90455,0.9047,532800000.0
2009-01-19 15:44:00,0.9047,0.905,0.9046,0.9047,441600000.0
2009-01-19 15:45:00,0.9046,0.905,0.9046,0.905,618200000.0
2009-01-19 15:46:00,0.905,0.9055,0.905,0.90535,551200000.0
2009-01-19 15:47:00,0.90535,0.9059,0.9052,0.90585,351600000.0
2009-01-19 15:48:00,0.90585,0.90665,0.90575,0.90655,845800001.0
2009-01-19 15:49:00,0.90655,0.90725,0.90655,0.9072,433200000.0
2009-01-19 15:50:00,0.9072,0.9074,0.90705,0.90705,509200000.0
2009-01-19 15:51:00,0.90725,0.9077,0.90725,0.90745,386400000.0
2009-01-19 15:52:00,0.90745,0.90775,0.90745,0.90765,231400000.0
2009-01-19 15:53:00,0.9077,0.9077,0.9073,0.90745,833000002.0
2009-01-19 15:54:00,0.90745,0.90755,0.9071,0.90715,473400000.0
2009-01-19 15:55:00,0.9071,0.9071,0.9067,0.90675,327200000.0
2009-01-19 15:56:00,0.9067,0.9068,0.9064,0.9065,492400001.0
2009-01-19 15:57:00,0.9065,0.9066,0.90635,0.9066,771000000.0
2009-01-19 15:58:00,0.90665,0.9071,0.9066,0.9071,377800000.0
2009-01-19 15:59:00,0.90705,0.90765,0.90705,0.90755,502200000.0
2009-01-19 16:00:00,0.9076,0.90775,0.90725,0.90735,736399999.0
2009-01-19 16:01:00,0.90735,0.9074,0.90715,0.9073,401399998.0
2009-01-19 16:02:00,0.90725,0.90745,0.90685,0.9074,572800002.0
2009-01-19 16:03:00,0.90745,0.90765,0.9073,0.90765,289800000.0
2009-01-19 16:04:00,0.90765,0.90795,0.9075,0.9075,490999999.0
2009-01-19 16:05:00,0.90755,0.90785,0.9075,0.90785,786999999.0
2009-01-19 16:06:00,0.90785,0.90795,0.9076,0.9076,389400000.0
2009-01-19 16:07:00,0.9076,0.9076,0.9072,0.9072,252000000.0
2009-01-19 16:08:00,0.90715,0.90725,0.9069,0.90695,159800000.0
2009-01-19 16:09:00,0.90695,0.9075,0.90695,0.9075,259400000.0
2009-01-19 16:10:00,0.9075,0.90755,0.9069,0.90705,257000000.0
2009-01-19 16:11:00,0.90705,0.9074,0.90695,0.907,499000000.0
2009-01-19 16:12:00,0.907,0.9071,0.90685,0.9071,560400001.0
2009-01-19 16:13:00,0.9071,0.9073,0.90695,0.90725,527199999.0
2009-01-19 16:14:00,0.90715,0.90715,0.90655,0.9068,613000000.0
2009-01-19 16:15:00,0.9068,0.9071,0.9068,0.90705,251999999.0
2009-01-19 16:16:00,0.90705,0.9072,0.90705,0.9071,73400000.0
2009-01-19 16:17:00,0.9071,0.9071,0.9064,0.9064,369200000.0
2009-01-19 16:18:00,0.90645,0.90715,0.90595,0.90695,382200000.0
2009-01-19 16:19:00,0.90695,0.9075,0.90695,0.90715,451200000.0
2009-01-19 16:20:00,0.9071,0.9071,0.90655,0.9067,355200000.0
2009-01-19 16:21:00,0.9067,0.90735,0.90665,0.9072,403200000.0
2009-01-19 16:22:00,0.90715,0.9072,0.90665,0.90715,296600000.0
2009-01-19 16:23:00,0.9071,0.9071,0.90645,0.90645,266799999.0
2009-01-19 16:24:00,0.9065,0.90695,0.90635,0.9068,419200000.0
2009-01-19 16:25:00,0.9068,0.9068,0.9064,0.9067,255200000.0
2009-01-19 16:26:00,0.9068,0.9069,0.90655,0.9068,252000000.0
2009-01-19 16:27:00,0.9068,0.9068,0.9066,0.9067,256800000.0
2009-01-19 16:28:00,0.9067,0.90705,0.9067,0.907,195800000.0
2009-01-19 16:29:00,0.907,0.90725,0.9069,0.90725,237200000.0
2009-01-19 16:30:00,0.90715,0.90735,0.90705,0.90725,320400000.0
2009-01-19 16:31:00,0.9072,0.90815,0.9069,0.90795,401000000.0
2009-01-19 16:32:00,0.90795,0.9084,0.9079,0.90805,432700000.0
2009-01-19 16:33:00,0.90805,0.909,0.9077,0.90875,388400000.0
2009-01-19 16:34:00,0.90875,0.909,0.90875,0.90885,198400000.0
2009-01-19 16:35:00,0.90885,0.9091,0.90865,0.90865,354200000.0
2009-01-19 16:36:00,0.90865,0.90865,0.9081,0.9081,330900000.0
2009-01-19 16:37:00,0.9081,0.90865,0.90795,0.90845,315600000.0
2009-01-19 16:38:00,0.90845,0.90845,0.908,0.9081,263200000.0
2009-01-19 16:39:00,0.9081,0.90885,0.908,0.90865,377200000.0
2009-01-19 16:40:00,0.90865,0.9088,0.9083,0.9084,406200000.0
2009-01-19 16:41:00,0.9084,0.9085,0.9081,0.9081,319200000.0
2009-01-19 16:42:00,0.9081,0.9082,0.90775,0.9079,302800000.0
2009-01-19 16:43:00,0.90785,0.9081,0.90785,0.9081,315000000.0
2009-01-19 16:44:00,0.90815,0.90825,0.9078,0.90785,302000000.0
2009-01-19 16:45:00,0.90785,0.9081,0.90775,0.908,288000000.0
2009-01-19 16:46:00,0.90805,0.9084,0.90785,0.90835,402800000.0
2009-01-19 16:47:00,0.90835,0.90835,0.90725,0.90735,326100000.0
2009-01-19 16:48:00,0.90735,0.90745,0.9073,0.9074,402000003.0
2009-01-19 16:49:00,0.9074,0.9074,0.90715,0.90715,544799999.0
2009-01-19 16:50:00,0.9072,0.9073,0.90705,0.90725,329800000.0
2009-01-19 16:51:00,0.9073,0.90735,0.9072,0.9073,364799999.0
2009-01-19 16:52:00,0.9073,0.90755,0.9072,0.9073,186399999.0
2009-01-19 16:53:00,0.90735,0.90735,0.9068,0.9068,228400000.0
2009-01-19 16:54:00,0.9068,0.90685,0.90655,0.90675,401400001.0
2009-01-19 16:55:00,0.9067,0.9073,0.90645,0.9072,391600000.0
2009-01-19 16:56:00,0.9071,0.90735,0.90695,0.90695,406000000.0
2009-01-19 16:57:00,0.90695,0.90695,0.9067,0.90685,315400000.0
2009-01-19 16:58:00,0.9068,0.9073,0.9068,0.9072,281700000.0
2009-01-19 16:59:00,0.9072,0.90775,0.90705,0.90765,395000000.0
2009-01-19 17:00:00,0.90765,0.9078,0.90735,0.9078,226600000.0
2009-01-19 17:01:00,0.9078,0.9078,0.9073,0.9073,244200000.0
2009-01-19 17:02:00,0.9073,0.9074,0.90725,0.90725,256600000.0
2009-01-19 17:03:00,0.90715,0.908,0.9071,0.908,320400000.0
2009-01-19 17:04:00,0.908,0.9081,0.9076,0.90765,423200000.0
2009-01-19 17:05:00,0.90765,0.90785,0.90725,0.90735,317799999.0
2009-01-19 17:06:00,0.9073,0.90735,0.90715,0.9072,198200001.0
2009-01-19 17:07:00,0.9072,0.9072,0.90695,0.90695,331600000.0
2009-01-19 17:08:00,0.90695,0.907,0.9069,0.907,328400000.0
2009-01-19 17:09:00,0.907,0.90705,0.90685,0.90695,547599998.0
2009-01-19 17:10:00,0.9069,0.907,0.90675,0.90685,230800001.0
2009-01-19 17:11:00,0.90685,0.90685,0.90655,0.9068,362399999.0
2009-01-19 17:12:00,0.9068,0.9068,0.9066,0.90675,226600002.0
2009-01-19 17:13:00,0.90675,0.907,0.9066,0.907,732600002.0
2009-01-19 17:14:00,0.907,0.90725,0.9069,0.90695,325600000.0
2009-01-19 17:15:00,0.90695,0.907,0.9065,0.9065,369200001.0
2009-01-19 17:16:00,0.9065,0.907,0.9065,0.9069,358500000.0
2009-01-19 17:17:00,0.9069,0.9071,0.90685,0.90685,563600000.0
2009-01-19 17:18:00,0.9069,0.90705,0.90675,0.90675,357600001.0
2009-01-19 17:19:00,0.90675,0.9071,0.9066,0.90695,393600000.0
2009-01-19 17:20:00,0.9069,0.90725,0.9068,0.90725,428600000.0
2009-01-19 17:21:00,0.9072,0.90735,0.9071,0.9073,268600000.0
2009-01-19 17:22:00,0.9073,0.90735,0.90695,0.90695,216600000.0
2009-01-19 17:23:00,0.90695,0.90715,0.90695,0.907,235000000.0
2009-01-19 17:24:00,0.90705,0.9072,0.90665,0.90665,250400000.0
2009-01-19 17:25:00,0.90665,0.90705,0.90655,0.90705,266799999.0
2009-01-19 17:26:00,0.907,0.90735,0.907,0.90725,260200000.0
2009-01-19 17:27:00,0.90725,0.90725,0.907,0.90715,331000000.0
2009-01-19 17:28:00,0.90715,0.90735,0.90675,0.9073,315800000.0
2009-01-19 17:29:00,0.9073,0.90735,0.9071,0.90725,232000000.0
2009-01-19 17:30:00,0.90725,0.90745,0.90725,0.9074,103200000.0
2009-01-19 17:31:00,0.90735,0.9075,0.90725,0.9075,183999999.0
2009-01-19 17:32:00,0.9075,0.9076,0.9074,0.90745,144600000.0
2009-01-19 17:33:00,0.90745,0.90745,0.90735,0.90735,85200000.0
2009-01-19 17:34:00,0.90735,0.90735,0.90715,0.9073,123600000.0
2009-01-19 17:35:00,0.9073,0.9073,0.90715,0.9073,27600000.0
2009-01-19 17:36:00,0.9073,0.9073,0.90715,0.9072,34400000.0
2009-01-19 17:37:00,0.9072,0.9072,0.90675,0.90675,143900000.0
2009-01-19 17:38:00,0.9068,0.9068,0.90555,0.9057,619600000.0
2009-01-19 17:39:00,0.9057,0.9058,0.905,0.9054,522800000.0
2009-01-19 17:40:00,0.90545,0.90565,0.9053,0.9056,249200000.0
2009-01-19 17:41:00,0.90555,0.9064,0.90555,0.9063,373000000.0
2009-01-19 17:42:00,0.9063,0.90655,0.9061,0.90645,184800000.0
2009-01-19 17:43:00,0.90645,0.90695,0.9064,0.90665,324200000.0
2009-01-19 17:44:00,0.90665,0.90665,0.90585,0.906,379600000.0
2009-01-19 17:45:00,0.906,0.9061,0.90565,0.9061,243600000.0
2009-01-19 17:46:00,0.9061,0.9064,0.906,0.90605,298600000.0
2009-01-19 17:47:00,0.906,0.90605,0.90565,0.90565,280000000.0
2009-01-19 17:48:00,0.90565,0.9057,0.90565,0.90565,117000000.0
2009-01-19 17:49:00,0.90565,0.90565,0.90515,0.90545,329400000.0
2009-01-19 17:50:00,0.90545,0.90565,0.90545,0.90555,140400000.0
2009-01-19 17:51:00,0.9056,0.9065,0.90555,0.9065,400599999.0
2009-01-19 17:52:00,0.90645,0.9069,0.90645,0.90685,417600000.0
2009-01-19 17:53:00,0.90685,0.907,0.9065,0.90655,796800000.0
2009-01-19 17:54:00,0.9066,0.9072,0.9066,0.9072,359600000.0
2009-01-19 17:55:00,0.9072,0.90745,0.9071,0.9072,330600000.0
2009-01-19 17:56:00,0.90725,0.90745,0.9072,0.9073,360200000.0
2009-01-19 17:57:00,0.9073,0.90735,0.90685,0.90705,353399999.0
2009-01-19 17:58:00,0.90705,0.90715,0.90645,0.90645,196200000.0
2009-01-19 17:59:00,0.90645,0.90645,0.90535,0.90535,318400000.0
2009-01-19 18:00:00,0.90545,0.9058,0.90545,0.9056,332000000.0
2009-01-19 18:01:00,0.9056,0.9058,0.9054,0.90575,263200000.0
2009-01-19 18:02:00,0.90565,0.90595,0.90565,0.9059,264000000.0
2009-01-19 18:03:00,0.9059,0.90595,0.90565,0.9058,314600000.0
2009-01-19 18:04:00,0.9058,0.90605,0.9058,0.90605,173800000.0
2009-01-19 18:05:00,0.90605,0.9061,0.90565,0.90605,254199998.0
2009-01-19 18:06:00,0.90605,0.90635,0.90585,0.906,331600000.0
2009-01-19 18:07:00,0.90605,0.9063,0.9059,0.9063,301800000.0
2009-01-19 18:08:00,0.90625,0.9065,0.9061,0.90615,456600000.0
2009-01-19 18:09:00,0.9061,0.90615,0.9057,0.9059,367800000.0
2009-01-19 18:10:00,0.90595,0.90625,0.9057,0.90585,350000000.0
2009-01-19 18:11:00,0.90585,0.90585,0.90585,0.90585,58000000.0
2009-01-19 18:12:00,0.90585,0.90585,0.9056,0.90585,63400000.0
2009-01-19 18:13:00,0.90585,0.90605,0.90585,0.90585,138800000.0
2009-01-19 18:14:00,0.90585,0.906,0.90585,0.90585,57800000.0
2009-01-19 18:15:00,0.90585,0.9059,0.90565,0.90575,66200000.0
2009-01-19 18:16:00,0.90575,0.9059,0.90545,0.90545,273800000.0
2009-01-19 18:17:00,0.90545,0.9056,0.9052,0.90545,282400000.0
2009-01-19 18:18:00,0.9055,0.90555,0.90515,0.90525,141200000.0
2009-01-19 18:19:00,0.90525,0.9054,0.90485,0.9049,233400000.0
2009-01-19 18:20:00,0.9049,0.9049,0.90425,0.90425,361600000.0
2009-01-19 18:21:00,0.9042,0.9044,0.9041,0.90435,316400000.0
2009-01-19 18:22:00,0.9044,0.90465,0.9036,0.90385,455999999.0
2009-01-19 18:23:00,0.9037,0.9039,0.90345,0.9039,392999999.0
2009-01-19 18:24:00,0.9039,0.904,0.90385,0.90395,116200000.0
2009-01-19 18:25:00,0.904,0.90435,0.904,0.9041,251000001.0
2009-01-19 18:26:00,0.90415,0.90425,0.904,0.90405,122000000.0
2009-01-19 18:27:00,0.904,0.90405,0.90355,0.9038,210200000.0
2009-01-19 18:28:00,0.9038,0.9041,0.90365,0.90375,290600000.0
2009-01-19 18:29:00,0.9037,0.9041,0.9036,0.9041,237400001.0
2009-01-19 18:30:00,0.9041,0.90415,0.904,0.9041,248600000.0
2009-01-19 18:31:00,0.9041,0.9041,0.9036,0.9036,287400000.0
2009-01-19 18:32:00,0.90355,0.9036,0.90345,0.90355,160600000.0
2009-01-19 18:33:00,0.9035,0.9036,0.90345,0.90345,97800000.0
2009-01-19 18:34:00,0.90345,0.9037,0.9034,0.90365,77800000.0
2009-01-19 18:35:00,0.9036,0.90375,0.9035,0.9035,128400000.0
2009-01-19 18:36:00,0.90355,0.9036,0.9031,0.9032,167000000.0
2009-01-19 18:37:00,0.90325,0.90345,0.90315,0.90345,115800000.0
2009-01-19 18:38:00,0.9034,0.9035,0.90335,0.90345,87200000.0
2009-01-19 18:39:00,0.9034,0.9036,0.90335,0.90355,143200000.0
2009-01-19 18:40:00,0.9035,0.90355,0.90335,0.90345,194400000.0
2009-01-19 18:41:00,0.9034,0.90365,0.9034,0.90355,121200000.0
2009-01-19 18:42:00,0.9036,0.9037,0.90355,0.9037,68600000.0
2009-01-19 18:43:00,0.90365,0.90435,0.9036,0.90415,273400000.0
2009-01-19 18:44:00,0.90415,0.9043,0.90395,0.9042,326800001.0
2009-01-19 18:45:00,0.90425,0.90505,0.9042,0.90495,197600000.0
2009-01-19 18:46:00,0.90495,0.9052,0.90465,0.9052,420800000.0
2009-01-19 18:47:00,0.90515,0.90545,0.90515,0.9053,269800000.0
2009-01-19 18:48:00,0.9053,0.9053,0.90475,0.9048,148400000.0
2009-01-19 18:49:00,0.9047,0.90515,0.90465,0.905,343200000.0
2009-01-19 18:50:00,0.905,0.90525,0.905,0.90505,222000000.0
2009-01-19 18:51:00,0.90505,0.9055,0.90505,0.90535,71400000.0
2009-01-19 18:52:00,0.90535,0.90535,0.90535,0.90535,13600000.0
2009-01-19 18:53:00,0.90535,0.9054,0.9053,0.9054,62800000.0
2009-01-19 18:54:00,0.9054,0.90545,0.9054,0.90545,38800000.0
2009-01-19 18:55:00,0.90545,0.90545,0.90535,0.90535,38400000.0
2009-01-19 18:56:00,0.90535,0.9055,0.90535,0.90545,73000000.0
2009-01-19 18:57:00,0.90545,0.9061,0.90545,0.90595,213600000.0
2009-01-19 18:58:00,0.90595,0.906,0.90545,0.9056,247200000.0
2009-01-19 18:59:00,0.9056,0.9057,0.90555,0.90565,124600000.0
2009-01-19 19:00:00,0.90565,0.90565,0.9055,0.9055,54000000.0
2009-01-19 19:01:00,0.90545,0.90545,0.9049,0.90545,390600000.0
2009-01-19 19:02:00,0.9055,0.90595,0.9055,0.9059,434799999.0
2009-01-19 19:03:00,0.9059,0.90595,0.90545,0.90585,308800001.0
2009-01-19 19:04:00,0.9059,0.90615,0.9059,0.90615,169400000.0
2009-01-19 19:05:00,0.9062,0.90635,0.90615,0.90635,150000000.0
2009-01-19 19:06:00,0.90635,0.90635,0.90615,0.90635,80600000.0
2009-01-19 19:07:00,0.90635,0.90635,0.90595,0.90625,207200001.0
2009-01-19 19:08:00,0.90625,0.9065,0.90625,0.9065,134600000.0
2009-01-19 19:09:00,0.90645,0.9065,0.90645,0.90645,37800000.0
2009-01-19 19:10:00,0.9064,0.9064,0.90615,0.9064,213000000.0
2009-01-19 19:11:00,0.90645,0.90645,0.9062,0.90635,192399999.0
2009-01-19 19:12:00,0.90635,0.90655,0.90625,0.90645,247200001.0
2009-01-19 19:13:00,0.90635,0.90655,0.90635,0.90655,140600000.0
2009-01-19 19:14:00,0.9065,0.90655,0.9065,0.90655,3400000.0
2009-01-19 19:15:00,0.90655,0.9067,0.9065,0.9067,169000000.0
2009-01-19 19:16:00,0.90665,0.90665,0.90635,0.90635,244200000.0
2009-01-19 19:17:00,0.90635,0.9064,0.9063,0.90635,133400000.0
2009-01-19 19:18:00,0.90635,0.90635,0.90635,0.90635,34800000.0
2009-01-19 19:19:00,0.90635,0.90635,0.90635,0.90635,7600000.0
2009-01-19 19:20:00,0.90635,0.9066,0.90565,0.9066,204000000.0
2009-01-19 19:21:00,0.90665,0.90675,0.9064,0.9064,89400000.0
2009-01-19 19:22:00,0.9064,0.9064,0.9061,0.9062,33800000.0
2009-01-19 19:23:00,0.9062,0.9066,0.90615,0.9065,72000000.0
2009-01-19 19:24:00,0.9065,0.9065,0.9061,0.9061,147200000.0
2009-01-19 19:25:00,0.90615,0.9063,0.90605,0.90615,101000000.0
2009-01-19 19:26:00,0.90615,0.9062,0.9061,0.9061,133800000.0
2009-01-19 19:27:00,0.9061,0.90615,0.906,0.90615,30400000.0
2009-01-19 19:28:00,0.9061,0.90625,0.906,0.90615,69600000.0
2009-01-19 19:29:00,0.90615,0.90625,0.90605,0.90615,44400000.0
2009-01-19 19:30:00,0.9061,0.9065,0.90605,0.9065,115399998.0
2009-01-19 19:31:00,0.90655,0.90665,0.90645,0.9066,188200000.0
2009-01-19 19:32:00,0.9066,0.90675,0.9065,0.90675,348399999.0
2009-01-19 19:33:00,0.9068,0.90685,0.9065,0.90655,238600000.0
2009-01-19 19:34:00,0.90655,0.9068,0.90605,0.9065,329000000.0
2009-01-19 19:35:00,0.9065,0.9065,0.9061,0.90635,379800000.0
2009-01-19 19:36:00,0.9064,0.90645,0.9064,0.90645,121000001.0
2009-01-19 19:37:00,0.90645,0.90665,0.90645,0.90665,103800000.0
2009-01-19 19:38:00,0.90665,0.9068,0.9064,0.90645,315000000.0
2009-01-19 19:39:00,0.9065,0.90665,0.9062,0.90625,323799999.0
2009-01-19 19:40:00,0.90625,0.90635,0.90615,0.9063,372599999.0
2009-01-19 19:41:00,0.9063,0.9063,0.9061,0.90615,268600000.0
2009-01-19 19:42:00,0.90615,0.9063,0.90615,0.9063,116000000.0
2009-01-19 19:43:00,0.9063,0.9065,0.9062,0.9064,368200001.0
2009-01-19 19:44:00,0.9064,0.9068,0.9063,0.90675,281800000.0
2009-01-19 19:45:00,0.90675,0.90675,0.9066,0.90675,179800000.0
2009-01-19 19:46:00,0.90675,0.9069,0.90665,0.90675,206400000.0
2009-01-19 19:47:00,0.90675,0.90675,0.90665,0.90675,291600001.0
2009-01-19 19:48:00,0.90675,0.90685,0.90675,0.90685,94000000.0
2009-01-19 19:49:00,0.90675,0.9068,0.9065,0.90655,494599999.0
2009-01-19 19:50:00,0.90655,0.90665,0.9062,0.9065,537799999.0
2009-01-19 19:51:00,0.90655,0.90675,0.90645,0.90655,243999997.0
2009-01-19 19:52:00,0.9066,0.90665,0.9064,0.9065,209599999.0
2009-01-19 19:53:00,0.90655,0.9066,0.9063,0.90645,128399999.0
2009-01-19 19:54:00,0.90655,0.90705,0.90655,0.90695,329200000.0
2009-01-19 19:55:00,0.90695,0.9075,0.90695,0.9075,555000002.0
2009-01-19 19:56:00,0.9075,0.9075,0.90725,0.9074,108600000.0
2009-01-19 19:57:00,0.9074,0.9074,0.9072,0.9072,72799999.0
2009-01-19 19:58:00,0.90725,0.9073,0.907,0.907,194799999.0
2009-01-19 19:59:00,0.90705,0.90725,0.90655,0.90665,476200002.0
2009-01-19 20:00:00,0.90665,0.9069,0.90655,0.9069,358400000.0
2009-01-19 20:01:00,0.9068,0.9069,0.9067,0.90675,124200000.0
2009-01-19 20:02:00,0.90675,0.90695,0.90665,0.9068,132600000.0
2009-01-19 20:03:00,0.9068,0.9069,0.90675,0.90675,104200000.0
2009-01-19 20:04:00,0.9069,0.90695,0.90675,0.9069,213000000.0
2009-01-19 20:05:00,0.90695,0.90695,0.9068,0.9069,59600001.0
2009-01-19 20:06:00,0.9069,0.90725,0.90675,0.9071,161000000.0
2009-01-19 20:07:00,0.90715,0.90715,0.90685,0.907,147999999.0
2009-01-19 20:08:00,0.9069,0.9072,0.9069,0.90695,153200000.0
2009-01-19 20:09:00,0.9069,0.9072,0.9068,0.9072,66000000.0
2009-01-19 20:10:00,0.9072,0.9072,0.90705,0.9072,75200000.0
2009-01-19 20:11:00,0.9072,0.90725,0.907,0.9072,123600000.0
2009-01-19 20:12:00,0.90725,0.9073,0.90715,0.9073,339800001.0
2009-01-19 20:13:00,0.9072,0.90765,0.9072,0.9076,311799998.0
2009-01-19 20:14:00,0.90765,0.90765,0.9073,0.9074,211200001.0
2009-01-19 20:15:00,0.9074,0.9076,0.9072,0.90725,340000001.0
2009-01-19 20:16:00,0.90725,0.9077,0.90725,0.9077,423199999.0
2009-01-19 20:17:00,0.9077,0.90775,0.9075,0.90755,276800002.0
2009-01-19 20:18:00,0.90755,0.90775,0.90745,0.90775,165000000.0
2009-01-19 20:19:00,0.90775,0.90785,0.90775,0.90785,53800001.0
2009-01-19 20:20:00,0.90775,0.90785,0.90775,0.90775,84399999.0
2009-01-19 20:21:00,0.90775,0.9079,0.9076,0.9078,254600000.0
2009-01-19 20:22:00,0.9079,0.9079,0.90745,0.9075,345799999.0
2009-01-19 20:23:00,0.9075,0.9075,0.907,0.90735,382000003.0
2009-01-19 20:24:00,0.90735,0.9076,0.90735,0.9076,223000001.0
2009-01-19 20:25:00,0.9076,0.9076,0.9075,0.90755,129000000.0
2009-01-19 20:26:00,0.90755,0.9076,0.90735,0.90735,114800000.0
2009-01-19 20:27:00,0.90725,0.9074,0.90705,0.90715,225800000.0
2009-01-19 20:28:00,0.90715,0.9072,0.90715,0.9072,140800000.0
2009-01-19 20:29:00,0.9071,0.90725,0.90705,0.90725,254200000.0
2009-01-19 20:30:00,0.90735,0.90735,0.9072,0.9072,34400000.0
2009-01-19 20:31:00,0.90725,0.9075,0.90725,0.90745,69000000.0
2009-01-19 20:32:00,0.90745,0.90745,0.9072,0.90725,123600000.0
2009-01-19 20:33:00,0.9072,0.9072,0.90715,0.9072,169400000.0
2009-01-19 20:34:00,0.90715,0.9072,0.90705,0.90705,303800000.0
2009-01-19 20:35:00,0.90705,0.90705,0.9064,0.9066,201000000.0
2009-01-19 20:36:00,0.9066,0.90675,0.90655,0.90655,422399998.0
2009-01-19 20:37:00,0.90655,0.90665,0.90625,0.9065,382200001.0
2009-01-19 20:38:00,0.9065,0.9065,0.9061,0.90615,73000000.0
2009-01-19 20:39:00,0.90615,0.9063,0.9061,0.90625,57200000.0
2009-01-19 20:40:00,0.90625,0.90625,0.9061,0.90615,65800000.0
2009-01-19 20:41:00,0.90615,0.90615,0.9061,0.9061,75200000.0
2009-01-19 20:42:00,0.90605,0.90655,0.90605,0.90655,54200000.0
2009-01-19 20:43:00,0.90665,0.9067,0.9066,0.9066,174600000.0
2009-01-19 20:44:00,0.9066,0.9067,0.90635,0.9066,159000000.0
2009-01-19 20:45:00,0.9066,0.9068,0.9066,0.9067,157200000.0
2009-01-19 20:46:00,0.9067,0.90685,0.90635,0.90645,223000000.0
2009-01-19 20:47:00,0.90645,0.90645,0.90635,0.90635,78200000.0
2009-01-19 20:48:00,0.9064,0.9066,0.90635,0.9065,101800000.0
2009-01-19 20:49:00,0.90645,0.90665,0.90625,0.90645,139200000.0
2009-01-19 20:50:00,0.90645,0.90645,0.90595,0.90605,304800000.0
2009-01-19 20:51:00,0.906,0.9061,0.906,0.906,94600000.0
2009-01-19 20:52:00,0.906,0.906,0.906,0.906,12600000.0
2009-01-19 20:53:00,0.90576,0.90594,0.90576,0.90587,306600000.0
2009-01-19 20:54:00,0.906,0.90615,0.9051,0.90555,286400000.0
2009-01-19 20:55:00,0.90555,0.90575,0.90545,0.90575,188800000.0
2009-01-19 20:56:00,0.90575,0.90595,0.90575,0.90595,169800000.0
2009-01-19 20:57:00,0.90595,0.90595,0.9058,0.90595,150400000.0
2009-01-19 20:58:00,0.90595,0.90605,0.9057,0.90605,266200000.0
2009-01-19 20:59:00,0.90605,0.90605,0.9057,0.906,222200000.0
2009-01-19 21:00:00,0.906,0.90615,0.906,0.90615,98000000.0
2009-01-19 21:01:00,0.90615,0.90615,0.9054,0.906,206200000.0
2009-01-19 21:02:00,0.906,0.90605,0.90555,0.906,257799999.0
2009-01-19 21:03:00,0.906,0.9061,0.9058,0.9061,165200000.0
2009-01-19 21:04:00,0.9059,0.9061,0.9058,0.90605,178000000.0
2009-01-19 21:05:00,0.90595,0.90595,0.90545,0.90565,233000000.0
2009-01-19 21:06:00,0.9058,0.90585,0.90545,0.90565,336200000.0
2009-01-19 21:07:00,0.90565,0.90615,0.90565,0.90615,228000000.0
2009-01-19 21:08:00,0.90615,0.9069,0.90615,0.9068,322199999.0
2009-01-19 21:09:00,0.9068,0.90695,0.9067,0.90695,226400000.0
2009-01-19 21:10:00,0.90695,0.90725,0.9065,0.9071,256700000.0
2009-01-19 21:11:00,0.9071,0.9073,0.90655,0.9068,255800000.0
2009-01-19 21:12:00,0.9068,0.90705,0.9066,0.90675,335400000.0
2009-01-19 21:13:00,0.90675,0.9072,0.90665,0.90665,340400000.0
2009-01-19 21:14:00,0.90675,0.9068,0.9067,0.9067,63400000.0
2009-01-19 21:15:00,0.9067,0.90705,0.90655,0.9067,392200000.0
2009-01-19 21:16:00,0.90665,0.907,0.90665,0.90665,147000000.0
2009-01-19 21:17:00,0.90675,0.9072,0.90665,0.9068,342399999.0
2009-01-19 21:18:00,0.9068,0.9069,0.90665,0.90675,353000001.0
2009-01-19 21:19:00,0.90675,0.9068,0.9067,0.9068,72800000.0
2009-01-19 21:20:00,0.9069,0.9074,0.9068,0.9068,267600000.0
2009-01-19 21:21:00,0.9069,0.90715,0.9068,0.90695,266600000.0
2009-01-19 21:22:00,0.90695,0.907,0.90665,0.9068,132800000.0
2009-01-19 21:23:00,0.9068,0.9071,0.9068,0.90695,119000000.0
2009-01-19 21:24:00,0.90695,0.90695,0.9068,0.9068,59800000.0
2009-01-19 21:25:00,0.90685,0.90685,0.9067,0.9068,133600000.0
2009-01-19 21:26:00,0.9067,0.9067,0.90665,0.90665,26400000.0
2009-01-19 21:27:00,0.9066,0.9066,0.90645,0.90645,31800000.0
2009-01-19 21:28:00,0.90645,0.90645,0.90635,0.90635,111800000.0
2009-01-19 21:29:00,0.90635,0.9065,0.90635,0.9065,59400000.0
2009-01-19 21:30:00,0.9065,0.9065,0.9065,0.9065,47000000.0
2009-01-19 21:31:00,0.90636,0.90639,0.90602,0.90625,808400000.0
2009-01-19 21:32:00,0.9065,0.9065,0.90505,0.90555,128300000.0
2009-01-19 21:33:00,0.90555,0.90575,0.9054,0.90575,116200000.0
2009-01-19 21:34:00,0.9058,0.9059,0.9056,0.90585,302000000.0
2009-01-19 21:35:00,0.9058,0.90595,0.90575,0.90585,116800000.0
2009-01-19 21:36:00,0.90575,0.9059,0.90575,0.90575,44200000.0
2009-01-19 21:37:00,0.90585,0.9065,0.90585,0.90605,104400000.0
2009-01-19 21:38:00,0.9064,0.9067,0.906,0.9066,387600000.0
2009-01-19 21:39:00,0.90655,0.9068,0.90645,0.90665,258600000.0
2009-01-19 21:40:00,0.9066,0.9067,0.9066,0.9067,38400000.0
2009-01-19 21:41:00,0.9067,0.9067,0.9066,0.9066,106400000.0
2009-01-19 21:42:00,0.90665,0.9067,0.90665,0.9067,12400000.0
2009-01-19 21:43:00,0.9066,0.90695,0.9066,0.90665,245800000.0
2009-01-19 21:44:00,0.90665,0.9067,0.90655,0.9067,75800000.0
2009-01-19 21:45:00,0.9067,0.9067,0.9065,0.9067,173000000.0
2009-01-19 21:46:00,0.9067,0.9068,0.90665,0.90675,44000000.0
2009-01-19 21:47:00,0.9067,0.90675,0.90655,0.90675,88600000.0
2009-01-19 21:48:00,0.90655,0.90668,0.90637,0.90653,355400000.0
2009-01-19 21:49:00,0.9068,0.90695,0.90675,0.90675,65800000.0
2009-01-19 21:50:00,0.9068,0.9068,0.9067,0.90675,67200000.0
2009-01-19 21:51:00,0.90675,0.90675,0.90665,0.9067,37800000.0
2009-01-19 21:52:00,0.90665,0.90705,0.9066,0.90705,281600000.0
2009-01-19 21:53:00,0.9071,0.9071,0.9066,0.9068,231800000.0
2009-01-19 21:54:00,0.90698,0.90711,0.90672,0.9068,232000000.0
2009-01-19 21:55:00,0.9068,0.9069,0.90675,0.9069,28400000.0
2009-01-19 21:56:00,0.9069,0.907,0.90685,0.90695,101200000.0
2009-01-19 21:57:00,0.9069,0.90695,0.9068,0.90685,151000000.0
2009-01-19 21:58:00,0.90685,0.90695,0.90685,0.9069,108000000.0
2009-01-19 21:59:00,0.90695,0.90705,0.9068,0.90685,140200000.0
2009-01-19 22:00:00,0.9069,0.9069,0.9066,0.90665,113400000.0
2009-01-19 22:01:00,0.9067,0.9068,0.9066,0.90665,259800000.0
2009-01-19 22:02:00,0.9066,0.9067,0.9063,0.9064,415800000.0
2009-01-19 22:03:00,0.90635,0.90655,0.90635,0.90655,188800000.0
2009-01-19 22:04:00,0.90655,0.9067,0.90625,0.9065,339600000.0
2009-01-19 22:05:00,0.9065,0.9067,0.9065,0.9067,202600000.0
2009-01-19 22:06:00,0.9067,0.90685,0.90665,0.90675,257400000.0
2009-01-19 22:07:00,0.90675,0.90715,0.90665,0.90695,302000000.0
2009-01-19 22:08:00,0.90695,0.9072,0.90695,0.90715,188400000.0
2009-01-19 22:09:00,0.9071,0.9073,0.907,0.90715,306399999.0
2009-01-19 22:10:00,0.9072,0.90755,0.9068,0.90725,387200000.0
2009-01-19 22:11:00,0.9072,0.9074,0.90715,0.90725,136200000.0
2009-01-19 22:12:00,0.90725,0.90725,0.907,0.90705,154200000.0
2009-01-19 22:13:00,0.9071,0.9073,0.90685,0.90695,237800000.0
2009-01-19 22:14:00,0.90705,0.9073,0.9069,0.9071,233400000.0
2009-01-19 22:15:00,0.9071,0.90715,0.90615,0.90655,325000000.0
2009-01-19 22:16:00,0.9066,0.90695,0.9066,0.90695,37800000.0
2009-01-19 22:17:00,0.9069,0.9069,0.9068,0.9069,115200000.0
2009-01-19 22:18:00,0.90695,0.90695,0.90685,0.90685,28800000.0
2009-01-19 22:19:00,0.90685,0.9069,0.90675,0.9068,63600000.0
2009-01-19 22:20:00,0.90675,0.90685,0.90675,0.90685,44800000.0
2009-01-19 22:21:00,0.90685,0.907,0.90685,0.907,59600000.0
2009-01-19 22:22:00,0.907,0.907,0.90685,0.90695,104600000.0
2009-01-19 22:23:00,0.90695,0.90705,0.9069,0.907,97200000.0
2009-01-19 22:24:00,0.90705,0.9071,0.90595,0.90625,237800000.0
2009-01-19 22:25:00,0.90625,0.90685,0.90615,0.9066,312400000.0
2009-01-19 22:26:00,0.9066,0.9068,0.9066,0.9067,121200000.0
2009-01-19 22:27:00,0.90665,0.90665,0.90665,0.90665,16800000.0
2009-01-19 22:28:00,0.90665,0.90665,0.9063,0.90635,83400000.0
2009-01-19 22:29:00,0.90595,0.9062,0.9059,0.906,237800000.0
2009-01-19 22:30:00,0.90605,0.90645,0.90585,0.90635,162800000.0
2009-01-19 22:31:00,0.90635,0.9065,0.90615,0.90625,255600000.0
2009-01-19 22:32:00,0.9063,0.90645,0.90625,0.9063,123400000.0
2009-01-19 22:33:00,0.9063,0.90645,0.9063,0.9064,10000000.0
2009-01-19 22:34:00,0.9064,0.9065,0.90635,0.90635,51600000.0
2009-01-19 22:35:00,0.9064,0.9065,0.90615,0.90625,33400000.0
2009-01-19 22:36:00,0.90625,0.9064,0.90625,0.9063,72600000.0
2009-01-19 22:37:00,0.90635,0.90635,0.90625,0.90635,47200000.0
2009-01-19 22:38:00,0.90635,0.90635,0.9062,0.90635,28200000.0
2009-01-19 22:39:00,0.9064,0.9067,0.9063,0.90635,94400000.0
2009-01-19 22:40:00,0.90635,0.9064,0.90635,0.9064,37600000.0
2009-01-19 22:41:00,0.9064,0.9064,0.9062,0.9063,85200000.0
2009-01-19 22:42:00,0.9063,0.90635,0.9063,0.9063,35200000.0
2009-01-19 22:43:00,0.9063,0.90635,0.9062,0.90625,103800000.0
2009-01-19 22:44:00,0.9062,0.9062,0.9062,0.9062,18000000.0
2009-01-19 22:45:00,0.9062,0.90625,0.90615,0.90615,31800000.0
2009-01-19 22:46:00,0.90615,0.9062,0.9061,0.90615,54400000.0
2009-01-19 22:47:00,0.90611,0.90623,0.90611,0.90619,346600000.0
2009-01-19 22:48:00,0.90615,0.9062,0.90615,0.9062,10000000.0
2009-01-19 22:49:00,0.9062,0.9062,0.9061,0.9062,127200000.0
2009-01-19 22:50:00,0.9062,0.9062,0.9061,0.90615,47400000.0
2009-01-19 22:51:00,0.90613,0.90621,0.9059,0.90598,55200000.0
2009-01-19 22:52:00,0.90615,0.9062,0.9061,0.9062,42000000.0
2009-01-19 22:53:00,0.90615,0.9062,0.90615,0.90615,62000000.0
2009-01-19 22:54:00,0.9061,0.9061,0.9061,0.9061,20200000.0
2009-01-19 22:55:00,0.9061,0.9062,0.9061,0.9062,38800000.0
2009-01-19 22:56:00,0.9062,0.9062,0.9061,0.9062,79400000.0
2009-01-19 22:57:00,0.9062,0.9062,0.9062,0.9062,3200000.0
2009-01-19 22:58:00,0.90615,0.9062,0.90615,0.9062,12800000.0
2009-01-19 22:59:00,0.90615,0.90625,0.90615,0.9062,189000000.0
2009-01-19 23:00:00,0.9062,0.90665,0.9062,0.9065,105600000.0
2009-01-19 23:01:00,0.90624,0.90644,0.90624,0.90644,49200000.0
2009-01-19 23:02:00,0.90645,0.9066,0.90645,0.90655,60000000.0
2009-01-19 23:03:00,0.90655,0.90675,0.90645,0.9067,91200000.0
2009-01-19 23:04:00,0.90665,0.90665,0.90645,0.90655,95200000.0
2009-01-19 23:05:00,0.9066,0.9067,0.90655,0.9066,38400000.0
2009-01-19 23:06:00,0.90675,0.90675,0.9064,0.9064,82600000.0
2009-01-19 23:07:00,0.90635,0.9064,0.90635,0.90635,35400000.0
2009-01-19 23:08:00,0.9064,0.9064,0.9063,0.9063,57400000.0
2009-01-19 23:09:00,0.90625,0.9063,0.90625,0.9063,40400000.0
2009-01-19 23:10:00,0.90605,0.9061,0.90605,0.90605,9600000.0
2009-01-19 23:11:00,0.9061,0.90625,0.90605,0.9062,76800000.0
2009-01-19 23:12:00,0.90615,0.9062,0.90615,0.9062,9600000.0
2009-01-19 23:13:00,0.9062,0.9062,0.90615,0.90615,38400000.0
2009-01-19 23:14:00,0.90615,0.90645,0.90615,0.9063,87600000.0
2009-01-19 23:15:00,0.9063,0.90675,0.9063,0.9064,176400000.0
2009-01-19 23:16:00,0.90645,0.90655,0.90645,0.90655,46200000.0
2009-01-19 23:17:00,0.90665,0.9067,0.90645,0.9065,235800000.0
2009-01-19 23:18:00,0.9066,0.90665,0.90655,0.90655,50600000.0
2009-01-19 23:19:00,0.9066,0.9068,0.9065,0.9065,44800000.0
2009-01-19 23:20:00,0.9065,0.90655,0.90645,0.9065,112000000.0
2009-01-19 23:21:00,0.90645,0.9065,0.90635,0.90645,123000000.0
2009-01-19 23:22:00,0.9064,0.9065,0.9064,0.90645,51200000.0
2009-01-19 23:23:00,0.90645,0.9065,0.90635,0.90645,161000000.0
2009-01-19 23:24:00,0.90645,0.90645,0.90645,0.90645,15000000.0
2009-01-19 23:25:00,0.90645,0.90645,0.9064,0.9064,36600000.0
2009-01-19 23:26:00,0.9064,0.90645,0.9063,0.90645,65400000.0
2009-01-19 23:27:00,0.90645,0.90645,0.9063,0.9063,74200000.0
2009-01-19 23:28:00,0.90635,0.90635,0.90625,0.90635,125000000.0
2009-01-19 23:29:00,0.90635,0.9064,0.90625,0.90625,88600000.0
2009-01-19 23:30:00,0.90625,0.90625,0.90605,0.90605,71200000.0
2009-01-19 23:31:00,0.906,0.90625,0.906,0.9061,112600002.0
2009-01-19 23:32:00,0.90605,0.90615,0.90585,0.90585,232200000.0
2009-01-19 23:33:00,0.90585,0.90605,0.9058,0.90605,185400000.0
2009-01-19 23:34:00,0.90605,0.90605,0.9055,0.90565,451000000.0
2009-01-19 23:35:00,0.9056,0.9057,0.90545,0.90565,385000000.0
2009-01-19 23:36:00,0.90565,0.9058,0.90545,0.9058,296200000.0
2009-01-19 23:37:00,0.90575,0.9058,0.90565,0.9057,269600000.0
2009-01-19 23:38:00,0.90575,0.90585,0.9057,0.9058,228200000.0
2009-01-19 23:39:00,0.9058,0.90615,0.9057,0.9058,487800000.0
2009-01-19 23:40:00,0.9058,0.90585,0.9056,0.9056,108400000.0
2009-01-19 23:41:00,0.90565,0.90575,0.9056,0.90575,67800000.0
2009-01-19 23:42:00,0.90575,0.9059,0.9055,0.90575,89600000.0
2009-01-19 23:43:00,0.90575,0.90575,0.9055,0.9055,33600000.0
2009-01-19 23:44:00,0.90555,0.90595,0.9054,0.9055,242999999.0
2009-01-19 23:45:00,0.9055,0.90555,0.9054,0.90555,291400000.0
2009-01-19 23:46:00,0.90565,0.9057,0.9055,0.9056,73400000.0
2009-01-19 23:47:00,0.9056,0.9056,0.90545,0.90555,106200000.0
2009-01-19 23:48:00,0.90555,0.90555,0.90555,0.90555,57000000.0
2009-01-19 23:49:00,0.90555,0.90575,0.9055,0.90555,79800000.0
2009-01-19 23:50:00,0.90555,0.90565,0.90555,0.90555,30200000.0
2009-01-19 23:51:00,0.90565,0.9058,0.90545,0.90545,76200000.0
2009-01-19 23:52:00,0.90555,0.90555,0.90555,0.90555,10800000.0
2009-01-19 23:53:00,0.90555,0.90565,0.9055,0.9055,91800000.0
2009-01-19 23:54:00,0.9055,0.9055,0.9055,0.9055,30000000.0
2009-01-19 23:55:00,0.9055,0.9055,0.9055,0.9055,34000000.0
2009-01-19 23:56:00,0.9055,0.9055,0.9048,0.90485,48800000.0
2009-01-19 23:57:00,0.9049,0.90525,0.9047,0.90525,183200000.0
2009-01-19 23:58:00,0.905,0.9057,0.90495,0.90555,181600000.0
2009-01-19 23:59:00,0.90545,0.90625,0.9054,0.9058,133400000.0
2009-01-20 00:00:00,0.90595,0.9065,0.9057,0.90645,83400000.0
2009-01-20 00:01:00,0.9066,0.9068,0.90585,0.90615,70200000.0
2009-01-20 00:02:00,0.9061,0.9063,0.9061,0.9063,15600000.0
2009-01-20 00:03:00,0.90625,0.90675,0.90625,0.90645,73800000.0
2009-01-20 00:04:00,0.90645,0.90655,0.90575,0.90605,47200000.0
2009-01-20 00:05:00,0.9062,0.9067,0.9062,0.90665,27000000.0
2009-01-20 00:06:00,0.9066,0.9071,0.9066,0.907,45400000.0
2009-01-20 00:07:00,0.90695,0.9071,0.9069,0.90705,49000000.0
2009-01-20 00:08:00,0.907,0.9071,0.907,0.90705,20600000.0
2009-01-20 00:09:00,0.9071,0.9078,0.90695,0.9078,110400000.0
2009-01-20 00:10:00,0.90775,0.90775,0.90755,0.90755,9800000.0
2009-01-20 00:11:00,0.90765,0.90915,0.90765,0.90895,148600000.0
2009-01-20 00:12:00,0.9089,0.91015,0.90845,0.90945,247200000.0
2009-01-20 00:13:00,0.90905,0.91015,0.9089,0.90955,164200000.0
2009-01-20 00:14:00,0.90955,0.90955,0.909,0.9093,54000000.0
2009-01-20 00:15:00,0.9094,0.9094,0.9092,0.90935,30400000.0
2009-01-20 00:16:00,0.90935,0.90945,0.90915,0.90915,21600000.0
2009-01-20 00:17:00,0.9091,0.90935,0.90905,0.90925,59000000.0
2009-01-20 00:18:00,0.90925,0.90945,0.9089,0.90915,84200000.0
2009-01-20 00:19:00,0.90905,0.90935,0.90855,0.909,37000000.0
2009-01-20 00:20:00,0.9092,0.9092,0.9088,0.90915,26200000.0
2009-01-20 00:21:00,0.9093,0.9093,0.909,0.909,26800000.0
2009-01-20 00:22:00,0.90895,0.9091,0.90825,0.90845,233000000.0
2009-01-20 00:23:00,0.90845,0.9085,0.9084,0.90845,227400000.0
2009-01-20 00:24:00,0.90845,0.90845,0.90845,0.90845,60200000.0
2009-01-20 00:25:00,0.90845,0.90845,0.90845,0.90845,9800000.0
2009-01-20 00:26:00,0.90845,0.90865,0.90845,0.90865,4400000.0
2009-01-20 00:27:00,0.9086,0.90885,0.9085,0.90865,185800000.0
2009-01-20 00:28:00,0.9086,0.9087,0.90855,0.90855,105000000.0
2009-01-20 00:29:00,0.90885,0.9089,0.9084,0.90875,123200000.0
2009-01-20 00:30:00,0.90875,0.90915,0.90875,0.909,97000000.0
2009-01-20 00:31:00,0.9091,0.9091,0.90855,0.90875,73600000.0
2009-01-20 00:32:00,0.90875,0.90915,0.90865,0.90915,189200000.0
2009-01-20 00:33:00,0.90915,0.90915,0.9091,0.9091,82600000.0
2009-01-20 00:34:00,0.9091,0.9091,0.90875,0.90885,103400000.0
2009-01-20 00:35:00,0.9089,0.9089,0.90835,0.90845,62000000.0
2009-01-20 00:36:00,0.90845,0.90845,0.9079,0.908,40000000.0
2009-01-20 00:37:00,0.908,0.9083,0.90785,0.90805,78600000.0
2009-01-20 00:38:00,0.90805,0.90805,0.9072,0.90755,169600000.0
2009-01-20 00:39:00,0.90755,0.90795,0.90755,0.90795,23800000.0
2009-01-20 00:40:00,0.908,0.90815,0.908,0.9081,22600000.0
2009-01-20 00:41:00,0.9081,0.9082,0.9081,0.9082,9800000.0
2009-01-20 00:42:00,0.90825,0.9085,0.9082,0.90825,51800000.0
2009-01-20 00:43:00,0.9083,0.90835,0.90825,0.90825,36600000.0
2009-01-20 00:44:00,0.90825,0.90855,0.90815,0.9084,63200000.0
2009-01-20 00:45:00,0.9084,0.9084,0.90825,0.9083,40600000.0
2009-01-20 00:46:00,0.90835,0.9085,0.90825,0.9083,35400000.0
2009-01-20 00:47:00,0.9083,0.9084,0.90785,0.90785,104600000.0
2009-01-20 00:48:00,0.908,0.90805,0.9077,0.9078,153200000.0
2009-01-20 00:49:00,0.9078,0.9081,0.9078,0.90805,84000000.0
2009-01-20 00:50:00,0.9081,0.9083,0.90805,0.90825,59400000.0
2009-01-20 00:51:00,0.9082,0.9082,0.9077,0.9077,63200000.0
2009-01-20 00:52:00,0.9077,0.9077,0.9077,0.9077,3000000.0
2009-01-20 00:53:00,0.90785,0.9081,0.90775,0.9078,81200000.0
2009-01-20 00:54:00,0.9078,0.9079,0.90775,0.90775,23000000.0
2009-01-20 00:55:00,0.90775,0.9083,0.90775,0.9083,80600000.0
2009-01-20 00:56:00,0.9083,0.90845,0.90745,0.9077,63800000.0
2009-01-20 00:57:00,0.90775,0.9079,0.9077,0.9077,140000000.0
2009-01-20 00:58:00,0.90755,0.9085,0.90755,0.908,163800000.0
2009-01-20 00:59:00,0.908,0.90825,0.90745,0.9075,85200000.0
2009-01-20 01:00:00,0.90755,0.90775,0.90745,0.9076,243400000.0
2009-01-20 01:01:00,0.9076,0.9079,0.90755,0.90775,348400000.0
2009-01-20 01:02:00,0.9077,0.9078,0.90755,0.9077,113600000.0
2009-01-20 01:03:00,0.9077,0.908,0.9077,0.90775,111800000.0
2009-01-20 01:04:00,0.90775,0.90795,0.90765,0.9079,167200000.0
2009-01-20 01:05:00,0.9079,0.908,0.9077,0.90785,262200000.0
2009-01-20 01:06:00,0.90775,0.908,0.90765,0.9079,192000000.0
2009-01-20 01:07:00,0.90795,0.90795,0.9077,0.90775,81400000.0
2009-01-20 01:08:00,0.90785,0.9079,0.90765,0.90775,301599999.0
2009-01-20 01:09:00,0.90785,0.908,0.9078,0.9078,131600000.0
2009-01-20 01:10:00,0.90785,0.908,0.90745,0.90745,130000000.0
2009-01-20 01:11:00,0.90745,0.9076,0.90745,0.9076,73400000.0
2009-01-20 01:12:00,0.9075,0.90765,0.90745,0.90745,187600000.0
2009-01-20 01:13:00,0.90745,0.9076,0.90745,0.90745,112200000.0
2009-01-20 01:14:00,0.90755,0.9077,0.90745,0.90755,58400000.0
2009-01-20 01:15:00,0.9077,0.9077,0.90715,0.90715,193000000.0
2009-01-20 01:16:00,0.9071,0.9072,0.907,0.9071,160800000.0
2009-01-20 01:17:00,0.9071,0.90735,0.90705,0.90735,81400000.0
2009-01-20 01:18:00,0.90735,0.9074,0.90715,0.9073,202800000.0
2009-01-20 01:19:00,0.9075,0.9077,0.90735,0.90745,102000000.0
2009-01-20 01:20:00,0.90785,0.90805,0.90765,0.90795,162800000.0
2009-01-20 01:21:00,0.90795,0.90795,0.90755,0.90765,58200000.0
2009-01-20 01:22:00,0.9077,0.9077,0.90755,0.90755,68800000.0
2009-01-20 01:23:00,0.9076,0.9077,0.90755,0.90755,13200000.0
2009-01-20 01:24:00,0.90755,0.908,0.90755,0.90795,129200000.0
2009-01-20 01:25:00,0.908,0.9081,0.90795,0.90805,174600000.0
2009-01-20 01:26:00,0.9079,0.9079,0.9073,0.90745,72800000.0
2009-01-20 01:27:00,0.9074,0.90745,0.9073,0.9073,55800000.0
2009-01-20 01:28:00,0.9073,0.9074,0.90725,0.9074,45800000.0
2009-01-20 01:29:00,0.9075,0.9075,0.9072,0.9074,235400000.0
2009-01-20 01:30:00,0.9074,0.90775,0.90735,0.9077,274000000.0
2009-01-20 01:31:00,0.9077,0.9077,0.9076,0.9077,42400000.0
2009-01-20 01:32:00,0.9077,0.9077,0.90765,0.9077,16800000.0
2009-01-20 01:33:00,0.9077,0.90785,0.9077,0.9077,31000000.0
2009-01-20 01:34:00,0.90785,0.90785,0.90755,0.90755,90600000.0
2009-01-20 01:35:00,0.9075,0.90755,0.90735,0.90745,111600000.0
2009-01-20 01:36:00,0.9075,0.90765,0.9074,0.90765,50800000.0
2009-01-20 01:37:00,0.90765,0.90785,0.90745,0.90755,171000000.0
2009-01-20 01:38:00,0.9076,0.9078,0.9074,0.9075,228800000.0
2009-01-20 01:39:00,0.90755,0.90785,0.90735,0.90745,128600000.0
2009-01-20 01:40:00,0.9075,0.9078,0.9075,0.90765,106800000.0
2009-01-20 01:41:00,0.90765,0.90765,0.9075,0.9076,89600000.0
2009-01-20 01:42:00,0.9076,0.9076,0.90755,0.90755,17000000.0
2009-01-20 01:43:00,0.9075,0.9077,0.9075,0.9077,68200000.0
2009-01-20 01:44:00,0.90765,0.9078,0.9072,0.90725,400200000.0
2009-01-20 01:45:00,0.90725,0.9075,0.90715,0.90745,314000000.0
2009-01-20 01:46:00,0.90745,0.90745,0.9072,0.9074,160800000.0
2009-01-20 01:47:00,0.90735,0.9076,0.90735,0.9075,114600000.0
2009-01-20 01:48:00,0.9075,0.90755,0.90715,0.90715,353199999.0
2009-01-20 01:49:00,0.90715,0.9073,0.90705,0.9071,497200000.0
2009-01-20 01:50:00,0.9071,0.90735,0.907,0.9073,541799999.0
2009-01-20 01:51:00,0.90725,0.9073,0.9068,0.9069,413600000.0
2009-01-20 01:52:00,0.9069,0.9073,0.9069,0.90695,411199995.0
2009-01-20 01:53:00,0.90695,0.9071,0.90695,0.90705,154400000.0
2009-01-20 01:54:00,0.90715,0.90715,0.9068,0.907,299000000.0
2009-01-20 01:55:00,0.90695,0.9074,0.9069,0.9074,373200000.0
2009-01-20 01:56:00,0.9073,0.90735,0.907,0.9073,388800000.0
2009-01-20 01:57:00,0.90745,0.90755,0.90735,0.9074,258200000.0
2009-01-20 01:58:00,0.9074,0.90745,0.90715,0.90745,281200000.0
2009-01-20 01:59:00,0.90745,0.90755,0.90725,0.9075,179200000.0
2009-01-20 02:00:00,0.9075,0.9076,0.90745,0.9075,132000000.0
2009-01-20 02:01:00,0.90765,0.908,0.9074,0.908,326600001.0
2009-01-20 02:02:00,0.908,0.908,0.9075,0.90755,379600000.0
2009-01-20 02:03:00,0.9076,0.90775,0.90745,0.9076,388800000.0
2009-01-20 02:04:00,0.9076,0.908,0.90745,0.90795,371200000.0
2009-01-20 02:05:00,0.9079,0.908,0.90775,0.90795,231000000.0
2009-01-20 02:06:00,0.908,0.90805,0.90795,0.908,71800000.0
2009-01-20 02:07:00,0.908,0.908,0.9079,0.908,20400000.0
2009-01-20 02:08:00,0.908,0.90805,0.90775,0.90795,229200000.0
2009-01-20 02:09:00,0.90795,0.90795,0.9076,0.9076,286200000.0
2009-01-20 02:10:00,0.9076,0.90775,0.9076,0.90775,190400000.0
2009-01-20 02:11:00,0.9078,0.90785,0.90745,0.9075,116600000.0
2009-01-20 02:12:00,0.9076,0.90795,0.9072,0.9078,355400001.0
2009-01-20 02:13:00,0.9078,0.90875,0.90775,0.9083,288000000.0
2009-01-20 02:14:00,0.9082,0.90875,0.90795,0.9085,395999999.0
2009-01-20 02:15:00,0.90855,0.9086,0.9076,0.90785,391000000.0
2009-01-20 02:16:00,0.90775,0.90865,0.90775,0.90815,406799999.0
2009-01-20 02:17:00,0.90815,0.9085,0.9078,0.9078,301400000.0
2009-01-20 02:18:00,0.90785,0.9085,0.90785,0.90825,269200000.0
2009-01-20 02:19:00,0.90835,0.90835,0.908,0.9081,148400001.0
2009-01-20 02:20:00,0.9081,0.9082,0.9078,0.908,179000000.0
2009-01-20 02:21:00,0.908,0.90825,0.90785,0.90825,170000000.0
2009-01-20 02:22:00,0.90825,0.90845,0.908,0.9083,372599999.0
2009-01-20 02:23:00,0.90835,0.9085,0.9078,0.9081,584600000.0
2009-01-20 02:24:00,0.9081,0.90835,0.9079,0.9083,298000005.0
2009-01-20 02:25:00,0.9083,0.9085,0.9083,0.90845,182399998.0
2009-01-20 02:26:00,0.90845,0.90865,0.90845,0.9085,167600000.0
2009-01-20 02:27:00,0.90845,0.9087,0.9084,0.9086,434600000.0
2009-01-20 02:28:00,0.90865,0.911,0.9083,0.9107,584200001.0
2009-01-20 02:29:00,0.9106,0.9115,0.91055,0.9115,928400002.0
2009-01-20 02:30:00,0.91165,0.91165,0.91105,0.91105,708000000.0
2009-01-20 02:31:00,0.91105,0.9116,0.9106,0.91155,688700000.0
2009-01-20 02:32:00,0.9115,0.9118,0.9108,0.9114,598200000.0
2009-01-20 02:33:00,0.9115,0.9117,0.9106,0.91075,566875000.0
2009-01-20 02:34:00,0.91085,0.91135,0.9106,0.91095,454508000.0
2009-01-20 02:35:00,0.91085,0.911,0.9106,0.91085,505756000.0
2009-01-20 02:36:00,0.9109,0.91125,0.90985,0.91005,386593000.0
2009-01-20 02:37:00,0.91015,0.91055,0.90995,0.90995,543800001.0
2009-01-20 02:38:00,0.9099,0.9101,0.9095,0.9098,613400000.0
2009-01-20 02:39:00,0.90975,0.91005,0.9094,0.9097,508000000.0
2009-01-20 02:40:00,0.90975,0.90995,0.9096,0.9097,322800001.0
2009-01-20 02:41:00,0.9097,0.91015,0.9095,0.9097,386999999.0
2009-01-20 02:42:00,0.9098,0.91015,0.9097,0.90985,376000000.0
2009-01-20 02:43:00,0.90985,0.9102,0.90955,0.90955,523800001.0
2009-01-20 02:44:00,0.90955,0.91025,0.90955,0.9101,355400001.0
2009-01-20 02:45:00,0.91,0.91055,0.9098,0.90995,396600000.0
2009-01-20 02:46:00,0.90995,0.91035,0.9098,0.91015,469200001.0
2009-01-20 02:47:00,0.91015,0.9104,0.91,0.9104,436800000.0
2009-01-20 02:48:00,0.9104,0.91085,0.9102,0.9105,347800000.0
2009-01-20 02:49:00,0.91055,0.91055,0.91005,0.91015,342400000.0
2009-01-20 02:50:00,0.9102,0.9103,0.91,0.91015,520000000.0
2009-01-20 02:51:00,0.91015,0.9103,0.9099,0.91025,326800000.0
2009-01-20 02:52:00,0.91025,0.9107,0.9101,0.91045,370799999.0
2009-01-20 02:53:00,0.91045,0.91075,0.9102,0.91065,427399998.0
2009-01-20 02:54:00,0.91065,0.91155,0.9106,0.91155,644000000.0
2009-01-20 02:55:00,0.9116,0.91185,0.911,0.91115,549800000.0
2009-01-20 02:56:00,0.91115,0.9117,0.91095,0.9111,758000000.0
2009-01-20 02:57:00,0.9112,0.91175,0.91105,0.91125,503800000.0
2009-01-20 02:58:00,0.91115,0.91115,0.91015,0.9106,501600000.0
2009-01-20 02:59:00,0.9106,0.9115,0.91045,0.91135,630200001.0
2009-01-20 03:00:00,0.91135,0.91135,0.91075,0.91075,490000000.0
2009-01-20 03:01:00,0.911,0.9115,0.911,0.91135,293400000.0
2009-01-20 03:02:00,0.91135,0.9114,0.9113,0.91135,84800000.0
2009-01-20 03:03:00,0.91135,0.91155,0.91115,0.91145,348800000.0
2009-01-20 03:04:00,0.9114,0.9115,0.9112,0.9112,172600000.0
2009-01-20 03:05:00,0.9112,0.91135,0.9109,0.9109,638800000.0
2009-01-20 03:06:00,0.91085,0.9111,0.9107,0.911,397800000.0
2009-01-20 03:07:00,0.911,0.91145,0.9109,0.9111,382200000.0
2009-01-20 03:08:00,0.9111,0.91115,0.91085,0.911,189400000.0
2009-01-20 03:09:00,0.9112,0.9114,0.91095,0.91125,238400000.0
2009-01-20 03:10:00,0.91125,0.9114,0.91075,0.911,373600000.0
2009-01-20 03:11:00,0.911,0.9111,0.91065,0.911,419800000.0
2009-01-20 03:12:00,0.91095,0.9112,0.9108,0.9111,261400000.0
2009-01-20 03:13:00,0.91105,0.91105,0.9107,0.911,374799999.0
2009-01-20 03:14:00,0.911,0.9113,0.911,0.9113,138000000.0
2009-01-20 03:15:00,0.91125,0.9116,0.91095,0.91145,546400001.0
2009-01-20 03:16:00,0.9114,0.912,0.91125,0.91195,442600000.0
2009-01-20 03:17:00,0.91195,0.912,0.9113,0.9113,306800000.0
2009-01-20 03:18:00,0.9112,0.9116,0.91115,0.91145,164600000.0
2009-01-20 03:19:00,0.9115,0.9115,0.9112,0.91125,93600000.0
2009-01-20 03:20:00,0.9114,0.9117,0.91135,0.9117,73200000.0
2009-01-20 03:21:00,0.91165,0.91185,0.9115,0.91185,176200000.0
2009-01-20 03:22:00,0.91185,0.91185,0.9113,0.91155,222600000.0
2009-01-20 03:23:00,0.9115,0.9115,0.91125,0.9113,154400000.0
2009-01-20 03:24:00,0.9113,0.9114,0.91115,0.91135,177800000.0
2009-01-20 03:25:00,0.9113,0.9115,0.9109,0.9109,257800000.0
2009-01-20 03:26:00,0.9109,0.91125,0.9109,0.911,174200000.0
2009-01-20 03:27:00,0.91105,0.9112,0.911,0.91115,165800000.0
2009-01-20 03:28:00,0.91115,0.91115,0.91105,0.9111,78400000.0
2009-01-20 03:29:00,0.91115,0.9113,0.91115,0.9113,39800000.0
2009-01-20 03:30:00,0.9113,0.9114,0.9112,0.9112,36000000.0
2009-01-20 03:31:00,0.9112,0.91155,0.9111,0.91155,131200000.0
2009-01-20 03:32:00,0.9115,0.9115,0.9112,0.9112,61600000.0
2009-01-20 03:33:00,0.9112,0.9116,0.91115,0.9116,88800000.0
2009-01-20 03:34:00,0.9116,0.9116,0.91125,0.9114,37800000.0
2009-01-20 03:35:00,0.91135,0.9115,0.91115,0.9112,74200000.0
2009-01-20 03:36:00,0.91125,0.9114,0.91125,0.9114,48800000.0
2009-01-20 03:37:00,0.91145,0.91155,0.91135,0.9115,131400000.0
2009-01-20 03:38:00,0.9115,0.91165,0.91145,0.9116,247599995.0
2009-01-20 03:39:00,0.9116,0.9117,0.91145,0.91145,282600000.0
2009-01-20 03:40:00,0.9115,0.9116,0.9114,0.91145,301800000.0
2009-01-20 03:41:00,0.91145,0.91155,0.9111,0.91145,401800000.0
2009-01-20 03:42:00,0.91145,0.91155,0.9114,0.9115,30600000.0
2009-01-20 03:43:00,0.91145,0.91155,0.91135,0.91145,214999999.0
2009-01-20 03:44:00,0.9115,0.91175,0.9115,0.9115,333400000.0
2009-01-20 03:45:00,0.91145,0.9116,0.91145,0.91145,166000000.0
2009-01-20 03:46:00,0.91155,0.9116,0.91135,0.9114,94800000.0
2009-01-20 03:47:00,0.91135,0.9115,0.9113,0.91145,174200000.0
2009-01-20 03:48:00,0.9114,0.91145,0.91135,0.91135,67600000.0
2009-01-20 03:49:00,0.91135,0.9114,0.91135,0.91135,34400000.0
2009-01-20 03:50:00,0.9114,0.91145,0.9114,0.9114,59600000.0
2009-01-20 03:51:00,0.9114,0.9114,0.91135,0.9114,48600000.0
2009-01-20 03:52:00,0.9114,0.9114,0.9112,0.9112,146600000.0
2009-01-20 03:53:00,0.91115,0.91145,0.9111,0.9112,214200000.0
2009-01-20 03:54:00,0.9112,0.9112,0.9111,0.9111,87600000.0
2009-01-20 03:55:00,0.9111,0.9114,0.9111,0.91125,81800000.0
2009-01-20 03:56:00,0.9113,0.91175,0.91125,0.91135,152000000.0
2009-01-20 03:57:00,0.91135,0.91165,0.91135,0.91165,108800000.0
2009-01-20 03:58:00,0.9116,0.91185,0.9116,0.9118,161600000.0
2009-01-20 03:59:00,0.9118,0.91235,0.91175,0.9122,132200000.0
2009-01-20 04:00:00,0.91225,0.9123,0.91165,0.91165,128600000.0
2009-01-20 04:01:00,0.9117,0.91225,0.91165,0.912,108600000.0
2009-01-20 04:02:00,0.91205,0.9124,0.9119,0.9119,125200000.0
2009-01-20 04:03:00,0.912,0.91205,0.91185,0.9119,148800000.0
2009-01-20 04:04:00,0.9119,0.91205,0.91185,0.91185,65200000.0
2009-01-20 04:05:00,0.9118,0.9119,0.9117,0.91175,221600000.0
2009-01-20 04:06:00,0.91175,0.9119,0.9117,0.91185,106800000.0
2009-01-20 04:07:00,0.91185,0.91185,0.91165,0.91165,349000000.0
2009-01-20 04:08:00,0.91165,0.9117,0.9115,0.91165,222400000.0
2009-01-20 04:09:00,0.9117,0.9117,0.91155,0.9117,190200000.0
2009-01-20 04:10:00,0.91175,0.91185,0.91175,0.91175,97000000.0
2009-01-20 04:11:00,0.9117,0.91175,0.9117,0.91175,84200000.0
2009-01-20 04:12:00,0.91175,0.91175,0.91145,0.9115,189200000.0
2009-01-20 04:13:00,0.9115,0.9116,0.9114,0.9116,125400000.0
2009-01-20 04:14:00,0.91155,0.91195,0.91145,0.91195,334200000.0
2009-01-20 04:15:00,0.912,0.912,0.9114,0.91145,403800000.0
2009-01-20 04:16:00,0.91145,0.91165,0.9114,0.91155,333200000.0
2009-01-20 04:17:00,0.91155,0.9117,0.91145,0.9115,396200000.0
2009-01-20 04:18:00,0.9115,0.91185,0.9114,0.9117,301200000.0
2009-01-20 04:19:00,0.91165,0.91205,0.9116,0.91205,291000000.0
2009-01-20 04:20:00,0.91205,0.91205,0.9117,0.9117,233999999.0
2009-01-20 04:21:00,0.91175,0.91205,0.9115,0.912,337000000.0
2009-01-20 04:22:00,0.912,0.91205,0.91195,0.91205,124800000.0
2009-01-20 04:23:00,0.91205,0.9121,0.91185,0.912,169000000.0
2009-01-20 04:24:00,0.91195,0.912,0.91185,0.91185,155600000.0
2009-01-20 04:25:00,0.91185,0.91195,0.9116,0.9116,138000000.0
2009-01-20 04:26:00,0.9116,0.9117,0.9116,0.9116,222000000.0
2009-01-20 04:27:00,0.91165,0.91175,0.9115,0.91155,157000000.0
2009-01-20 04:28:00,0.91155,0.91155,0.9115,0.9115,92000000.0
2009-01-20 04:29:00,0.9115,0.9115,0.9111,0.9111,332800000.0
2009-01-20 04:30:00,0.9111,0.9114,0.9111,0.9113,149200000.0
2009-01-20 04:31:00,0.9113,0.91145,0.91105,0.91145,165600000.0
2009-01-20 04:32:00,0.9115,0.9115,0.9112,0.91145,158800000.0
2009-01-20 04:33:00,0.91145,0.9118,0.91125,0.9118,156200000.0
2009-01-20 04:34:00,0.91175,0.9118,0.9114,0.9115,180000000.0
2009-01-20 04:35:00,0.9115,0.91155,0.91145,0.9115,40400000.0
2009-01-20 04:36:00,0.9115,0.9115,0.91125,0.91125,61600000.0
2009-01-20 04:37:00,0.91125,0.9117,0.91125,0.9117,173400000.0
2009-01-20 04:38:00,0.9117,0.9117,0.91125,0.91125,73200000.0
2009-01-20 04:39:00,0.91125,0.91125,0.91105,0.91125,132600000.0
2009-01-20 04:40:00,0.9113,0.9114,0.91125,0.9113,159600000.0
2009-01-20 04:41:00,0.91125,0.91125,0.91115,0.91115,57600000.0
2009-01-20 04:42:00,0.91115,0.9114,0.9111,0.9111,31000000.0
2009-01-20 04:43:00,0.9113,0.9114,0.91115,0.91115,81000000.0
2009-01-20 04:44:00,0.9111,0.9111,0.9109,0.9109,192200000.0
2009-01-20 04:45:00,0.9109,0.9109,0.91065,0.91085,183400000.0
2009-01-20 04:46:00,0.91085,0.91085,0.9106,0.9106,73600000.0
2009-01-20 04:47:00,0.91065,0.9107,0.9106,0.9107,302800000.0
2009-01-20 04:48:00,0.9107,0.9107,0.9106,0.9106,33200000.0
2009-01-20 04:49:00,0.9106,0.91085,0.91055,0.9108,98400000.0
2009-01-20 04:50:00,0.9108,0.9108,0.9106,0.9106,55800000.0
2009-01-20 04:51:00,0.91028,0.91053,0.91028,0.91053,166200000.0
2009-01-20 04:52:00,0.9106,0.91065,0.9106,0.91065,35800000.0
2009-01-20 04:53:00,0.91065,0.9107,0.91065,0.91065,17000000.0
2009-01-20 04:54:00,0.91065,0.9107,0.91065,0.91065,51800000.0
2009-01-20 04:55:00,0.91065,0.91065,0.9106,0.9106,11200000.0
2009-01-20 04:56:00,0.91075,0.91075,0.91055,0.91075,247000000.0
2009-01-20 04:57:00,0.91085,0.91085,0.9106,0.9107,204400001.0
2009-01-20 04:58:00,0.91065,0.91065,0.91055,0.9106,59400000.0
2009-01-20 04:59:00,0.91085,0.9112,0.9107,0.9112,231800000.0
2009-01-20 05:00:00,0.91125,0.91135,0.91075,0.9108,271400000.0
2009-01-20 05:01:00,0.9108,0.91105,0.91065,0.9108,376400001.0
2009-01-20 05:02:00,0.9108,0.9114,0.9107,0.9114,169200001.0
2009-01-20 05:03:00,0.91145,0.9116,0.91125,0.9115,181400000.0
2009-01-20 05:04:00,0.91155,0.9116,0.9114,0.91155,256800000.0
2009-01-20 05:05:00,0.91155,0.9117,0.91135,0.91145,275600000.0
2009-01-20 05:06:00,0.9115,0.91155,0.91145,0.91145,33600000.0
2009-01-20 05:07:00,0.91155,0.91155,0.9113,0.9113,106000000.0
2009-01-20 05:08:00,0.91125,0.91175,0.91125,0.91175,51200000.0
2009-01-20 05:09:00,0.9117,0.91175,0.91125,0.9116,121400000.0
2009-01-20 05:10:00,0.91165,0.9117,0.91125,0.9116,93600000.0
2009-01-20 05:11:00,0.91165,0.91175,0.9112,0.91155,221000000.0
2009-01-20 05:12:00,0.91155,0.91165,0.9115,0.9116,364600000.0
2009-01-20 05:13:00,0.9116,0.9118,0.91145,0.9115,353600000.0
2009-01-20 05:14:00,0.91155,0.91175,0.9115,0.91165,287000000.0
2009-01-20 05:15:00,0.91165,0.91185,0.91135,0.91185,283200000.0
2009-01-20 05:16:00,0.91175,0.91195,0.9116,0.91175,174400000.0
2009-01-20 05:17:00,0.91175,0.9118,0.91155,0.9117,127000000.0
2009-01-20 05:18:00,0.91165,0.91165,0.9114,0.91155,151800000.0
2009-01-20 05:19:00,0.91155,0.91165,0.9115,0.9115,170800000.0
2009-01-20 05:20:00,0.9115,0.9117,0.9114,0.9115,468999998.0
2009-01-20 05:21:00,0.91145,0.91165,0.91135,0.91145,334799999.0
2009-01-20 05:22:00,0.9115,0.91175,0.9115,0.91155,131200000.0
2009-01-20 05:23:00,0.9116,0.9117,0.91155,0.9116,77200000.0
2009-01-20 05:24:00,0.9116,0.91175,0.9115,0.9116,292399999.0
2009-01-20 05:25:00,0.9116,0.9118,0.91135,0.9115,310800000.0
2009-01-20 05:26:00,0.9115,0.9116,0.9114,0.9116,194200000.0
2009-01-20 05:27:00,0.91155,0.9116,0.91125,0.91135,175000000.0
2009-01-20 05:28:00,0.9113,0.9114,0.9111,0.9112,142200000.0
2009-01-20 05:29:00,0.9112,0.91125,0.91095,0.9112,370800000.0
2009-01-20 05:30:00,0.9112,0.91135,0.91085,0.9112,213800000.0
2009-01-20 05:31:00,0.91105,0.91135,0.91105,0.91125,166800000.0
2009-01-20 05:32:00,0.9112,0.9113,0.9112,0.9113,54200000.0
2009-01-20 05:33:00,0.9113,0.9113,0.9111,0.9111,123200000.0
2009-01-20 05:34:00,0.9111,0.91165,0.91085,0.9113,378200000.0
2009-01-20 05:35:00,0.91135,0.91135,0.9112,0.91125,178600000.0
2009-01-20 05:36:00,0.9113,0.91145,0.91125,0.91125,199200000.0
2009-01-20 05:37:00,0.91125,0.91125,0.91095,0.9111,154800000.0
2009-01-20 05:38:00,0.9111,0.9111,0.911,0.911,52000000.0
2009-01-20 05:39:00,0.911,0.91105,0.911,0.91105,108800000.0
2009-01-20 05:40:00,0.91105,0.9111,0.9108,0.91085,161200000.0
2009-01-20 05:41:00,0.91085,0.911,0.9107,0.911,306600000.0
2009-01-20 05:42:00,0.91105,0.91105,0.9106,0.9109,121000000.0
2009-01-20 05:43:00,0.911,0.91105,0.91095,0.91105,39200000.0
2009-01-20 05:44:00,0.91105,0.91105,0.91105,0.91105,56000000.0
2009-01-20 05:45:00,0.91105,0.9114,0.91105,0.91115,89800000.0
2009-01-20 05:46:00,0.91115,0.91125,0.91115,0.91125,33400000.0
2009-01-20 05:47:00,0.9113,0.91135,0.9111,0.9111,34600000.0
2009-01-20 05:48:00,0.91115,0.91125,0.911,0.911,185000000.0
2009-01-20 05:49:00,0.911,0.91105,0.91095,0.911,103400000.0
2009-01-20 05:50:00,0.911,0.911,0.9109,0.911,53600000.0
2009-01-20 05:51:00,0.911,0.911,0.911,0.911,27200000.0
2009-01-20 05:52:00,0.911,0.911,0.911,0.911,6400000.0
2009-01-20 05:53:00,0.911,0.911,0.911,0.911,32000000.0
2009-01-20 05:54:00,0.911,0.9111,0.91095,0.911,73600000.0
2009-01-20 05:55:00,0.911,0.9112,0.91095,0.911,165000000.0
2009-01-20 05:56:00,0.911,0.91115,0.91095,0.9111,242600000.0
2009-01-20 05:57:00,0.9111,0.9111,0.91095,0.911,158600000.0
2009-01-20 05:58:00,0.911,0.91105,0.911,0.911,168800000.0
2009-01-20 05:59:00,0.911,0.911,0.911,0.911,9600000.0
2009-01-20 06:00:00,0.911,0.91105,0.91095,0.911,48400000.0
2009-01-20 06:01:00,0.911,0.911,0.91095,0.91095,40000000.0
2009-01-20 06:02:00,0.91095,0.9111,0.91095,0.911,120000000.0
2009-01-20 06:03:00,0.911,0.911,0.911,0.911,32000000.0
2009-01-20 06:04:00,0.911,0.911,0.91045,0.911,76900000.0
2009-01-20 06:05:00,0.911,0.911,0.91065,0.9107,266600000.0
2009-01-20 06:06:00,0.9107,0.91125,0.91065,0.9111,322600000.0
2009-01-20 06:07:00,0.911,0.9114,0.9109,0.9109,381000000.0
2009-01-20 06:08:00,0.9109,0.91125,0.9109,0.91115,181400001.0
2009-01-20 06:09:00,0.9111,0.91165,0.91095,0.91115,300400001.0
2009-01-20 06:10:00,0.9112,0.91145,0.9112,0.9113,99800000.0
2009-01-20 06:11:00,0.9113,0.9113,0.91075,0.91095,377600000.0
2009-01-20 06:12:00,0.91095,0.91115,0.9109,0.9111,229000000.0
2009-01-20 06:13:00,0.91105,0.9111,0.91065,0.91065,276799999.0
2009-01-20 06:14:00,0.9106,0.91105,0.9106,0.9108,316000000.0
2009-01-20 06:15:00,0.91095,0.91095,0.9108,0.91085,101200000.0
2009-01-20 06:16:00,0.91085,0.91115,0.91065,0.91065,373400000.0
2009-01-20 06:17:00,0.9107,0.9111,0.91065,0.9111,414600000.0
2009-01-20 06:18:00,0.91115,0.9114,0.91095,0.91115,254400000.0
2009-01-20 06:19:00,0.9113,0.91135,0.91065,0.91075,522200000.0
2009-01-20 06:20:00,0.91075,0.911,0.9106,0.911,312800000.0
2009-01-20 06:21:00,0.911,0.91105,0.9109,0.91095,141400000.0
2009-01-20 06:22:00,0.9109,0.91105,0.9109,0.91105,93400001.0
2009-01-20 06:23:00,0.91105,0.9112,0.9107,0.9112,365000000.0
2009-01-20 06:24:00,0.91115,0.9116,0.9111,0.9116,189400000.0
2009-01-20 06:25:00,0.9116,0.91165,0.9109,0.91135,517000002.0
2009-01-20 06:26:00,0.9113,0.91295,0.91125,0.91285,731000001.0
2009-01-20 06:27:00,0.9128,0.91345,0.9125,0.9134,617400000.0
2009-01-20 06:28:00,0.91345,0.91475,0.91345,0.91475,794600000.0
2009-01-20 06:29:00,0.9147,0.9149,0.9142,0.91445,440000000.0
2009-01-20 06:30:00,0.91445,0.9147,0.914,0.9144,455800000.0
2009-01-20 06:31:00,0.9144,0.91445,0.91415,0.9143,371000000.0
2009-01-20 06:32:00,0.91435,0.91455,0.9141,0.91415,381000000.0
2009-01-20 06:33:00,0.91415,0.9146,0.91405,0.9144,401399999.0
2009-01-20 06:34:00,0.9144,0.91495,0.91415,0.9147,591200000.0
2009-01-20 06:35:00,0.91475,0.9148,0.914,0.9143,572800000.0
2009-01-20 06:36:00,0.91435,0.91445,0.9137,0.91425,245400000.0
2009-01-20 06:37:00,0.91385,0.91395,0.9133,0.91355,615800000.0
2009-01-20 06:38:00,0.91355,0.9141,0.91355,0.914,448200000.0
2009-01-20 06:39:00,0.91405,0.9145,0.91395,0.9141,359800000.0
2009-01-20 06:40:00,0.91405,0.91445,0.91405,0.91405,244000000.0
2009-01-20 06:41:00,0.91405,0.9142,0.91405,0.9141,358200000.0
2009-01-20 06:42:00,0.9141,0.9141,0.9139,0.91395,350600000.0
2009-01-20 06:43:00,0.91395,0.9141,0.9138,0.9139,298600000.0
2009-01-20 06:44:00,0.9139,0.9142,0.9139,0.9142,182600000.0
2009-01-20 06:45:00,0.9142,0.9143,0.9141,0.91425,158800000.0
2009-01-20 06:46:00,0.91425,0.9143,0.91395,0.9141,265200000.0
2009-01-20 06:47:00,0.91415,0.91415,0.91405,0.9141,49000000.0
2009-01-20 06:48:00,0.91415,0.91435,0.914,0.9141,457200000.0
2009-01-20 06:49:00,0.91425,0.9146,0.9141,0.9145,405600002.0
2009-01-20 06:50:00,0.91455,0.91465,0.9144,0.91445,546800001.0
2009-01-20 06:51:00,0.91445,0.91445,0.91425,0.91425,118200000.0
2009-01-20 06:52:00,0.91425,0.91445,0.9142,0.91435,226800000.0
2009-01-20 06:53:00,0.91435,0.91445,0.91415,0.91415,184000000.0
2009-01-20 06:54:00,0.91415,0.9143,0.91415,0.91415,177600000.0
2009-01-20 06:55:00,0.91415,0.91465,0.91415,0.91455,335199999.0
2009-01-20 06:56:00,0.91455,0.91475,0.91415,0.91435,126800000.0
2009-01-20 06:57:00,0.9143,0.9143,0.91415,0.91415,122400000.0
2009-01-20 06:58:00,0.91415,0.91515,0.91415,0.91515,422800000.0
2009-01-20 06:59:00,0.9151,0.91545,0.9147,0.91515,235000000.0
2009-01-20 07:00:00,0.9152,0.9158,0.91515,0.91535,465200000.0
2009-01-20 07:01:00,0.91535,0.9156,0.91535,0.91545,488800001.0
2009-01-20 07:02:00,0.91545,0.9165,0.91545,0.9165,629400002.0
2009-01-20 07:03:00,0.9166,0.91835,0.9166,0.9175,704400001.0
2009-01-20 07:04:00,0.9175,0.91765,0.9174,0.9175,527000002.0
2009-01-20 07:05:00,0.91745,0.9175,0.9168,0.91685,500400001.0
2009-01-20 07:06:00,0.91685,0.917,0.91665,0.91665,296000000.0
2009-01-20 07:07:00,0.91665,0.9168,0.91655,0.91665,199200000.0
2009-01-20 07:08:00,0.9166,0.9167,0.91645,0.91645,161400000.0
2009-01-20 07:09:00,0.91655,0.91685,0.91645,0.91685,184600000.0
2009-01-20 07:10:00,0.91685,0.9169,0.9165,0.9167,464000003.0
2009-01-20 07:11:00,0.9168,0.91715,0.9166,0.91665,313000000.0
2009-01-20 07:12:00,0.9167,0.9168,0.9165,0.9165,252000000.0
2009-01-20 07:13:00,0.9165,0.9167,0.91645,0.91645,279000000.0
2009-01-20 07:14:00,0.91645,0.91675,0.91635,0.9165,420600000.0
2009-01-20 07:15:00,0.91645,0.91645,0.9159,0.91615,421600001.0
2009-01-20 07:16:00,0.91615,0.91665,0.916,0.9164,321200000.0
2009-01-20 07:17:00,0.9164,0.9164,0.91555,0.91555,239600000.0
2009-01-20 07:18:00,0.9156,0.91655,0.9156,0.9162,189200000.0
2009-01-20 07:19:00,0.91625,0.91635,0.9157,0.91595,262600000.0
2009-01-20 07:20:00,0.91605,0.91625,0.9158,0.9161,133400000.0
2009-01-20 07:21:00,0.9161,0.9165,0.916,0.91615,354400000.0
2009-01-20 07:22:00,0.91615,0.91635,0.916,0.91605,247000000.0
2009-01-20 07:23:00,0.91615,0.91635,0.91585,0.9161,396800000.0
2009-01-20 07:24:00,0.9161,0.91615,0.91565,0.91575,204200000.0
2009-01-20 07:25:00,0.91575,0.91605,0.91555,0.916,225600000.0
2009-01-20 07:26:00,0.916,0.91615,0.91565,0.9161,229600000.0
2009-01-20 07:27:00,0.9161,0.91615,0.91585,0.9159,158800000.0
2009-01-20 07:28:00,0.9159,0.91595,0.9157,0.9159,245400000.0
2009-01-20 07:29:00,0.91605,0.9161,0.9156,0.9156,269600001.0
2009-01-20 07:30:00,0.9156,0.9158,0.9156,0.9156,346800001.0
2009-01-20 07:31:00,0.9156,0.9159,0.91555,0.9159,231400000.0
2009-01-20 07:32:00,0.9159,0.91655,0.91565,0.91655,253000000.0
2009-01-20 07:33:00,0.91655,0.91655,0.91595,0.9163,220800000.0
2009-01-20 07:34:00,0.9163,0.9164,0.9159,0.91605,145400000.0
2009-01-20 07:35:00,0.91605,0.91625,0.91605,0.91625,51600000.0
2009-01-20 07:36:00,0.9162,0.9164,0.9162,0.91635,141200000.0
2009-01-20 07:37:00,0.91635,0.9172,0.9162,0.917,318400000.0
2009-01-20 07:38:00,0.917,0.917,0.91695,0.91695,78400000.0
2009-01-20 07:39:00,0.91705,0.9171,0.91695,0.9171,107000000.0
2009-01-20 07:40:00,0.9171,0.9178,0.9171,0.91755,693200001.0
2009-01-20 07:41:00,0.91755,0.91775,0.91715,0.9173,226800000.0
2009-01-20 07:42:00,0.9173,0.91735,0.9166,0.9167,287000000.0
2009-01-20 07:43:00,0.91675,0.91685,0.91585,0.91585,436000000.0
2009-01-20 07:44:00,0.916,0.91635,0.9156,0.91635,354800000.0
2009-01-20 07:45:00,0.91635,0.91675,0.91605,0.91635,202200000.0
2009-01-20 07:46:00,0.9162,0.91635,0.91545,0.91545,356600000.0
2009-01-20 07:47:00,0.91545,0.91545,0.9151,0.91515,436400000.0
2009-01-20 07:48:00,0.9152,0.9156,0.91515,0.9156,479999999.0
2009-01-20 07:49:00,0.9156,0.9157,0.91495,0.91495,257200000.0
2009-01-20 07:50:00,0.91485,0.91485,0.9143,0.9143,575799999.0
2009-01-20 07:51:00,0.91435,0.91445,0.9139,0.914,357200000.0
2009-01-20 07:52:00,0.914,0.914,0.91375,0.91385,127400000.0
2009-01-20 07:53:00,0.91385,0.914,0.9121,0.9123,442200000.0
2009-01-20 07:54:00,0.91225,0.91255,0.9083,0.909,694900000.0
2009-01-20 07:55:00,0.909,0.9098,0.9077,0.90835,776600004.0
2009-01-20 07:56:00,0.9085,0.9096,0.9077,0.9083,856000000.0
2009-01-20 07:57:00,0.9083,0.90925,0.9082,0.9088,590399999.0
2009-01-20 07:58:00,0.9088,0.9109,0.9087,0.91085,787600000.0
2009-01-20 07:59:00,0.91085,0.9119,0.91085,0.9112,527600001.0
2009-01-20 08:00:00,0.91115,0.91155,0.91055,0.911,570600000.0
2009-01-20 08:01:00,0.91105,0.91195,0.91105,0.91135,786000000.0
2009-01-20 08:02:00,0.91135,0.912,0.91135,0.91155,321600000.0
2009-01-20 08:03:00,0.9115,0.91195,0.91135,0.91195,510000000.0
2009-01-20 08:04:00,0.9121,0.91215,0.9116,0.91185,513000000.0
2009-01-20 08:05:00,0.91185,0.91205,0.91175,0.912,135000000.0
2009-01-20 08:06:00,0.91215,0.91285,0.9121,0.9123,219600000.0
2009-01-20 08:07:00,0.9123,0.9125,0.9119,0.9122,208400000.0
2009-01-20 08:08:00,0.9121,0.9121,0.91175,0.91195,158000000.0
2009-01-20 08:09:00,0.91195,0.91215,0.9118,0.9118,136400000.0
2009-01-20 08:10:00,0.9119,0.9122,0.91115,0.9121,507200002.0
2009-01-20 08:11:00,0.9121,0.913,0.91205,0.913,384800000.0
2009-01-20 08:12:00,0.9131,0.91425,0.9131,0.9134,524200000.0
2009-01-20 08:13:00,0.91345,0.91345,0.9127,0.9127,291800000.0
2009-01-20 08:14:00,0.91275,0.9135,0.91235,0.91265,246000000.0
2009-01-20 08:15:00,0.91275,0.91295,0.91215,0.9125,371000000.0
2009-01-20 08:16:00,0.9125,0.9131,0.91235,0.91295,445800000.0
2009-01-20 08:17:00,0.91295,0.91305,0.9123,0.91255,614200000.0
2009-01-20 08:18:00,0.91255,0.91325,0.91255,0.91275,351200000.0
2009-01-20 08:19:00,0.9128,0.9134,0.9127,0.91275,416600000.0
2009-01-20 08:20:00,0.9127,0.91315,0.91265,0.91275,157400000.0
2009-01-20 08:21:00,0.91275,0.91305,0.91275,0.91275,144400000.0
2009-01-20 08:22:00,0.91275,0.91275,0.91205,0.91225,320400000.0
2009-01-20 08:23:00,0.9122,0.9124,0.91215,0.91235,215400000.0
2009-01-20 08:24:00,0.9123,0.91245,0.9123,0.91245,76200000.0
2009-01-20 08:25:00,0.9124,0.9124,0.91215,0.91215,158800000.0
2009-01-20 08:26:00,0.9122,0.9126,0.91205,0.9126,681400000.0
2009-01-20 08:27:00,0.9126,0.91315,0.91225,0.9131,404800000.0
2009-01-20 08:28:00,0.91305,0.91315,0.91255,0.91295,330200000.0
2009-01-20 08:29:00,0.913,0.91355,0.91295,0.9133,562200000.0
2009-01-20 08:30:00,0.9133,0.91365,0.9129,0.91355,548400000.0
2009-01-20 08:31:00,0.91355,0.91405,0.91355,0.91405,759000004.0
2009-01-20 08:32:00,0.9139,0.91395,0.9129,0.91345,522600000.0
2009-01-20 08:33:00,0.91335,0.9134,0.9112,0.91145,429400001.0
2009-01-20 08:34:00,0.91135,0.912,0.91115,0.9119,375600000.0
2009-01-20 08:35:00,0.91135,0.9125,0.91135,0.9125,394000000.0
2009-01-20 08:36:00,0.91255,0.91255,0.9122,0.9123,360399999.0
2009-01-20 08:37:00,0.91255,0.9129,0.912,0.9123,365400000.0
2009-01-20 08:38:00,0.9123,0.9123,0.91185,0.91185,170800000.0
2009-01-20 08:39:00,0.91185,0.91215,0.91175,0.9119,280600000.0
2009-01-20 08:40:00,0.91195,0.91255,0.91185,0.91255,299599998.0
2009-01-20 08:41:00,0.9127,0.9127,0.912,0.9122,437400003.0
2009-01-20 08:42:00,0.9122,0.9125,0.9122,0.9125,202400000.0
2009-01-20 08:43:00,0.91255,0.91255,0.9115,0.91155,136400000.0
2009-01-20 08:44:00,0.91155,0.91305,0.91155,0.9125,237400000.0
2009-01-20 08:45:00,0.91235,0.9131,0.9123,0.9123,277400000.0
2009-01-20 08:46:00,0.9123,0.91255,0.9121,0.9122,308400000.0
2009-01-20 08:47:00,0.91215,0.9123,0.91205,0.9121,164200000.0
2009-01-20 08:48:00,0.9121,0.91225,0.91205,0.91215,166600000.0
2009-01-20 08:49:00,0.91225,0.9128,0.91225,0.9128,235800000.0
2009-01-20 08:50:00,0.9128,0.9128,0.9125,0.91275,328400000.0
2009-01-20 08:51:00,0.91265,0.91285,0.91225,0.91255,166400000.0
2009-01-20 08:52:00,0.91255,0.91255,0.912,0.9121,421400000.0
2009-01-20 08:53:00,0.91205,0.91285,0.9116,0.91275,526000000.0
2009-01-20 08:54:00,0.91265,0.91285,0.9124,0.91285,328800000.0
2009-01-20 08:55:00,0.91285,0.91285,0.9125,0.9126,251400000.0
2009-01-20 08:56:00,0.91265,0.91265,0.91225,0.9125,363200000.0
2009-01-20 08:57:00,0.9125,0.91275,0.9125,0.9127,314800000.0
2009-01-20 08:58:00,0.9127,0.9127,0.912,0.91235,454400000.0
2009-01-20 08:59:00,0.91235,0.91245,0.912,0.91215,637000004.0
2009-01-20 09:00:00,0.9122,0.91235,0.9121,0.9121,274600000.0
2009-01-20 09:01:00,0.9121,0.9123,0.91205,0.9121,234200000.0
2009-01-20 09:02:00,0.91215,0.9127,0.91215,0.9122,175400000.0
2009-01-20 09:03:00,0.91225,0.9132,0.912,0.91315,467900000.0
2009-01-20 09:04:00,0.9132,0.91365,0.91305,0.9136,274800000.0
2009-01-20 09:05:00,0.91365,0.91395,0.91345,0.9136,252000000.0
2009-01-20 09:06:00,0.91365,0.9139,0.91365,0.9138,68200000.0
2009-01-20 09:07:00,0.9138,0.91455,0.9138,0.9145,372600000.0
2009-01-20 09:08:00,0.9146,0.9146,0.9138,0.91385,257400000.0
2009-01-20 09:09:00,0.91385,0.91385,0.9131,0.91335,351800000.0
2009-01-20 09:10:00,0.9134,0.9146,0.9134,0.9144,370200000.0
2009-01-20 09:11:00,0.91425,0.9147,0.9139,0.9147,427800000.0
2009-01-20 09:12:00,0.91475,0.9149,0.91445,0.9146,371400000.0
2009-01-20 09:13:00,0.9146,0.91505,0.9145,0.9147,286800000.0
2009-01-20 09:14:00,0.91475,0.91485,0.91315,0.91375,402600000.0
2009-01-20 09:15:00,0.9138,0.91435,0.91375,0.914,417000000.0
2009-01-20 09:16:00,0.91395,0.91445,0.9138,0.9138,332800000.0
2009-01-20 09:17:00,0.9138,0.9138,0.91345,0.91365,332600000.0
2009-01-20 09:18:00,0.91365,0.91465,0.9133,0.91465,385600000.0
2009-01-20 09:19:00,0.91465,0.91465,0.9139,0.91425,355400000.0
2009-01-20 09:20:00,0.9142,0.9142,0.9136,0.91415,307600000.0
2009-01-20 09:21:00,0.9141,0.9148,0.9139,0.9147,261500000.0
2009-01-20 09:22:00,0.91485,0.91485,0.914,0.91425,318400000.0
2009-01-20 09:23:00,0.91435,0.9145,0.91345,0.9135,464200000.0
2009-01-20 09:24:00,0.9135,0.9144,0.9133,0.91405,380000000.0
2009-01-20 09:25:00,0.914,0.91415,0.91355,0.9138,400200000.0
2009-01-20 09:26:00,0.91385,0.91445,0.91315,0.91315,370000000.0
2009-01-20 09:27:00,0.91325,0.91435,0.913,0.91325,378900000.0
2009-01-20 09:28:00,0.9134,0.91355,0.91295,0.91295,360000000.0
2009-01-20 09:29:00,0.913,0.914,0.913,0.9138,408800000.0
2009-01-20 09:30:00,0.9138,0.91465,0.9138,0.91465,273400000.0
2009-01-20 09:31:00,0.9147,0.9149,0.9145,0.9149,218800000.0
2009-01-20 09:32:00,0.9149,0.9149,0.9145,0.91465,129000000.0
2009-01-20 09:33:00,0.9146,0.9148,0.9144,0.91455,334900000.0
2009-01-20 09:34:00,0.91455,0.91505,0.91455,0.91475,334100000.0
2009-01-20 09:35:00,0.9147,0.9155,0.91465,0.91535,347000000.0
2009-01-20 09:36:00,0.9154,0.9154,0.91485,0.91485,161800000.0
2009-01-20 09:37:00,0.91485,0.9151,0.9147,0.9149,278400000.0
2009-01-20 09:38:00,0.91485,0.91495,0.91485,0.91495,223200000.0
2009-01-20 09:39:00,0.91485,0.915,0.91465,0.91465,287400000.0
2009-01-20 09:40:00,0.91465,0.9148,0.9146,0.91465,506800000.0
2009-01-20 09:41:00,0.91465,0.91465,0.91445,0.91455,149800000.0
2009-01-20 09:42:00,0.9146,0.91465,0.9142,0.9142,292200000.0
2009-01-20 09:43:00,0.9142,0.91445,0.91345,0.9136,427800000.0
2009-01-20 09:44:00,0.9136,0.9139,0.91325,0.9133,400800000.0
2009-01-20 09:45:00,0.9133,0.91385,0.9132,0.9137,386200000.0
2009-01-20 09:46:00,0.91385,0.91445,0.91385,0.91445,361000000.0
2009-01-20 09:47:00,0.91445,0.91565,0.9142,0.91545,356000000.0
2009-01-20 09:48:00,0.9155,0.9158,0.91535,0.9157,220200000.0
2009-01-20 09:49:00,0.9157,0.91625,0.91565,0.9159,292600000.0
2009-01-20 09:50:00,0.9159,0.91595,0.91565,0.9157,264800000.0
2009-01-20 09:51:00,0.9157,0.9159,0.91555,0.91585,418000000.0
2009-01-20 09:52:00,0.9159,0.91675,0.91555,0.91555,491400000.0
2009-01-20 09:53:00,0.91555,0.9163,0.91555,0.9157,360000000.0
2009-01-20 09:54:00,0.9158,0.91635,0.91565,0.9163,362200000.0
2009-01-20 09:55:00,0.9163,0.9167,0.91625,0.9167,311600000.0
2009-01-20 09:56:00,0.9167,0.91705,0.91635,0.91645,313200000.0
2009-01-20 09:57:00,0.91645,0.9173,0.9164,0.91705,325800000.0
2009-01-20 09:58:00,0.9171,0.9174,0.91695,0.91715,376600000.0
2009-01-20 09:59:00,0.9172,0.9173,0.9169,0.9169,370600000.0
2009-01-20 10:00:00,0.9169,0.9172,0.9169,0.9171,229600000.0
2009-01-20 10:01:00,0.9171,0.9172,0.9167,0.9167,290800000.0
2009-01-20 10:02:00,0.9167,0.91675,0.9165,0.91675,260400000.0
2009-01-20 10:03:00,0.91675,0.9172,0.91655,0.9172,358700000.0
2009-01-20 10:04:00,0.9172,0.9172,0.9166,0.9171,389400000.0
2009-01-20 10:05:00,0.9171,0.91715,0.91635,0.9165,375100000.0
2009-01-20 10:06:00,0.9166,0.9172,0.91645,0.9169,325800000.0
2009-01-20 10:07:00,0.9169,0.9169,0.91635,0.91635,363400000.0
2009-01-20 10:08:00,0.91635,0.9167,0.9155,0.9155,389600000.0
2009-01-20 10:09:00,0.91555,0.9163,0.91555,0.9161,407000000.0
2009-01-20 10:10:00,0.9161,0.91625,0.91565,0.91625,274700000.0
2009-01-20 10:11:00,0.91615,0.91665,0.9161,0.9164,289300000.0
2009-01-20 10:12:00,0.91645,0.9167,0.9163,0.91655,325400000.0
2009-01-20 10:13:00,0.9164,0.917,0.9162,0.91685,378600000.0
2009-01-20 10:14:00,0.91685,0.9171,0.91665,0.91665,440200000.0
2009-01-20 10:15:00,0.91665,0.9174,0.91665,0.91735,333800000.0
2009-01-20 10:16:00,0.9173,0.9178,0.9173,0.9175,361000000.0
2009-01-20 10:17:00,0.91745,0.9179,0.9171,0.9173,365400000.0
2009-01-20 10:18:00,0.9173,0.91745,0.9165,0.9166,379600000.0
2009-01-20 10:19:00,0.9165,0.91695,0.91595,0.91695,354100000.0
2009-01-20 10:20:00,0.91705,0.9172,0.9167,0.9171,384700000.0
2009-01-20 10:21:00,0.9172,0.9179,0.91685,0.91765,499300000.0
2009-01-20 10:22:00,0.9176,0.9183,0.9171,0.9178,323000000.0
2009-01-20 10:23:00,0.9179,0.91815,0.91745,0.91815,424800000.0
2009-01-20 10:24:00,0.9181,0.91855,0.91795,0.9185,398200000.0
2009-01-20 10:25:00,0.91865,0.9192,0.9185,0.91875,264400000.0
2009-01-20 10:26:00,0.91875,0.91935,0.91825,0.91935,434600000.0
2009-01-20 10:27:00,0.91935,0.91945,0.9191,0.91935,478600001.0
2009-01-20 10:28:00,0.91935,0.9204,0.91935,0.9202,482400000.0
2009-01-20 10:29:00,0.92005,0.921,0.92005,0.92045,470200000.0
2009-01-20 10:30:00,0.92045,0.92055,0.92015,0.92015,497600000.0
2009-01-20 10:31:00,0.9202,0.9205,0.91995,0.92025,332200000.0
2009-01-20 10:32:00,0.92025,0.92045,0.91995,0.91995,526600000.0
2009-01-20 10:33:00,0.91995,0.92035,0.9199,0.9202,479200000.0
2009-01-20 10:34:00,0.92015,0.9209,0.9199,0.9206,468599998.0
2009-01-20 10:35:00,0.92065,0.92275,0.92065,0.92245,422600000.0
2009-01-20 10:36:00,0.92245,0.92245,0.922,0.92215,478300000.0
2009-01-20 10:37:00,0.92215,0.92235,0.92165,0.9219,493200000.0
2009-01-20 10:38:00,0.9219,0.92255,0.9219,0.9221,549400000.0
2009-01-20 10:39:00,0.922,0.9221,0.92175,0.92195,456000000.0
2009-01-20 10:40:00,0.92195,0.92245,0.9219,0.9224,459000000.0
2009-01-20 10:41:00,0.9224,0.92275,0.92235,0.9226,442200000.0
2009-01-20 10:42:00,0.9226,0.92275,0.922,0.9222,421500000.0
2009-01-20 10:43:00,0.92215,0.9227,0.92215,0.92245,546200000.0
2009-01-20 10:44:00,0.92245,0.92355,0.92245,0.92335,446200000.0
2009-01-20 10:45:00,0.9233,0.9236,0.9232,0.9233,407600000.0
2009-01-20 10:46:00,0.92335,0.9234,0.92295,0.9234,324400000.0
2009-01-20 10:47:00,0.9234,0.9239,0.92325,0.9239,384000000.0
2009-01-20 10:48:00,0.9239,0.9241,0.9239,0.9239,358600000.0
2009-01-20 10:49:00,0.9239,0.9239,0.9232,0.92325,374600000.0
2009-01-20 10:50:00,0.9232,0.92335,0.92245,0.92315,423000000.0
2009-01-20 10:51:00,0.9231,0.92325,0.9225,0.92285,413400000.0
2009-01-20 10:52:00,0.9228,0.92285,0.9225,0.92265,306600000.0
2009-01-20 10:53:00,0.92265,0.92375,0.92255,0.9236,522000000.0
2009-01-20 10:54:00,0.9236,0.92425,0.9236,0.92425,527400000.0
2009-01-20 10:55:00,0.92425,0.92425,0.9237,0.9237,405400000.0
2009-01-20 10:56:00,0.9237,0.92395,0.92365,0.9239,394600000.0
2009-01-20 10:57:00,0.9239,0.9239,0.92265,0.92275,386200000.0
2009-01-20 10:58:00,0.92275,0.92305,0.92275,0.9229,265800000.0
2009-01-20 10:59:00,0.9229,0.9239,0.9229,0.9239,382200000.0
2009-01-20 11:00:00,0.92385,0.92475,0.92375,0.9243,429200000.0
2009-01-20 11:01:00,0.9243,0.92545,0.9242,0.92495,413400000.0
2009-01-20 11:02:00,0.92495,0.92525,0.9247,0.9247,293400000.0
2009-01-20 11:03:00,0.9247,0.92495,0.92435,0.92465,413200000.0
2009-01-20 11:04:00,0.9246,0.92495,0.9245,0.92455,370400000.0
2009-01-20 11:05:00,0.92455,0.92475,0.92455,0.9246,374000000.0
2009-01-20 11:06:00,0.9246,0.9249,0.9246,0.92485,268600000.0
2009-01-20 11:07:00,0.92485,0.9256,0.9248,0.92545,371100000.0
2009-01-20 11:08:00,0.9254,0.92555,0.92525,0.92545,552200000.0
2009-01-20 11:09:00,0.92545,0.9258,0.92545,0.9258,227800000.0
2009-01-20 11:10:00,0.9258,0.92635,0.9258,0.92625,376100000.0
2009-01-20 11:11:00,0.9262,0.92675,0.92605,0.92615,341600000.0
2009-01-20 11:12:00,0.92615,0.9264,0.92585,0.926,359100000.0
2009-01-20 11:13:00,0.926,0.92745,0.92575,0.9274,393000000.0
2009-01-20 11:14:00,0.92745,0.9277,0.92705,0.92735,507600000.0
2009-01-20 11:15:00,0.92735,0.92795,0.92705,0.9277,511000000.0
2009-01-20 11:16:00,0.9277,0.92805,0.92745,0.92785,521200000.0
2009-01-20 11:17:00,0.92785,0.92785,0.92715,0.92715,460800000.0
2009-01-20 11:18:00,0.9272,0.9274,0.92675,0.9273,547000000.0
2009-01-20 11:19:00,0.92735,0.92765,0.9273,0.92765,413400000.0
2009-01-20 11:20:00,0.92765,0.92855,0.92765,0.92845,427600000.0
2009-01-20 11:21:00,0.9284,0.9306,0.92825,0.93035,382600000.0
2009-01-20 11:22:00,0.93035,0.93055,0.9296,0.92965,373600000.0
2009-01-20 11:23:00,0.92965,0.9297,0.92895,0.9291,298600000.0
2009-01-20 11:24:00,0.9292,0.93085,0.9291,0.93085,421800000.0
2009-01-20 11:25:00,0.93085,0.9309,0.93,0.93055,450400000.0
2009-01-20 11:26:00,0.9305,0.93065,0.9294,0.92945,340600000.0
2009-01-20 11:27:00,0.9294,0.9295,0.92855,0.9287,324800000.0
2009-01-20 11:28:00,0.9287,0.92895,0.92825,0.92845,287600000.0
2009-01-20 11:29:00,0.92835,0.92845,0.9277,0.9279,479999999.0
2009-01-20 11:30:00,0.92785,0.9282,0.9274,0.92775,339200000.0
2009-01-20 11:31:00,0.92775,0.92775,0.92695,0.92695,389400000.0
2009-01-20 11:32:00,0.927,0.9277,0.92685,0.9275,531200000.0
2009-01-20 11:33:00,0.92755,0.92805,0.92745,0.9278,341800000.0
2009-01-20 11:34:00,0.92775,0.928,0.92745,0.92795,583000000.0
2009-01-20 11:35:00,0.92795,0.928,0.9274,0.92745,516400000.0
2009-01-20 11:36:00,0.92745,0.9278,0.92745,0.92765,468800000.0
2009-01-20 11:37:00,0.92765,0.92765,0.92745,0.92755,434600000.0
2009-01-20 11:38:00,0.92755,0.9277,0.9275,0.92755,258500000.0
2009-01-20 11:39:00,0.9276,0.92785,0.92755,0.92785,198800000.0
2009-01-20 11:40:00,0.92785,0.92815,0.92785,0.92805,170600000.0
2009-01-20 11:41:00,0.928,0.9287,0.92775,0.92865,358100000.0
2009-01-20 11:42:00,0.92865,0.92865,0.92735,0.9275,445000000.0
2009-01-20 11:43:00,0.9275,0.92765,0.9266,0.92755,322500000.0
2009-01-20 11:44:00,0.92755,0.92755,0.92645,0.92645,540400000.0
2009-01-20 11:45:00,0.92645,0.9272,0.92605,0.9267,508800000.0
2009-01-20 11:46:00,0.9267,0.92695,0.92655,0.92655,360200000.0
2009-01-20 11:47:00,0.92645,0.92695,0.92645,0.92665,369600000.0
2009-01-20 11:48:00,0.92665,0.92705,0.9261,0.9262,308000000.0
2009-01-20 11:49:00,0.9262,0.9265,0.9259,0.9259,273000000.0
2009-01-20 11:50:00,0.9259,0.9262,0.9259,0.926,243800000.0
2009-01-20 11:51:00,0.926,0.9261,0.9258,0.926,102400000.0
2009-01-20 11:52:00,0.926,0.9267,0.926,0.9262,368800000.0
2009-01-20 11:53:00,0.92625,0.92685,0.92625,0.92635,381999998.0
2009-01-20 11:54:00,0.92635,0.92735,0.92635,0.92735,331200000.0
2009-01-20 11:55:00,0.92735,0.92775,0.9271,0.92735,309600000.0
2009-01-20 11:56:00,0.92735,0.92745,0.92695,0.927,238200000.0
2009-01-20 11:57:00,0.92695,0.9271,0.9268,0.9268,145600000.0
2009-01-20 11:58:00,0.9268,0.92745,0.9268,0.92725,256400000.0
2009-01-20 11:59:00,0.92725,0.9277,0.92645,0.92645,369200000.0
2009-01-20 12:00:00,0.92635,0.9278,0.92635,0.92765,207400000.0
2009-01-20 12:01:00,0.92765,0.9282,0.92745,0.92745,236800000.0
2009-01-20 12:02:00,0.92745,0.9277,0.927,0.9276,296100000.0
2009-01-20 12:03:00,0.9276,0.9278,0.9275,0.92775,259200000.0
2009-01-20 12:04:00,0.92775,0.92775,0.92695,0.92745,323400000.0
2009-01-20 12:05:00,0.92745,0.92755,0.92695,0.9273,298200000.0
2009-01-20 12:06:00,0.9273,0.9278,0.92725,0.92775,295800000.0
2009-01-20 12:07:00,0.92775,0.928,0.92745,0.9276,342200000.0
2009-01-20 12:08:00,0.9276,0.9278,0.9275,0.92775,263400000.0
2009-01-20 12:09:00,0.9278,0.9278,0.92675,0.92675,342000000.0
2009-01-20 12:10:00,0.92675,0.9272,0.92675,0.92705,348400000.0
2009-01-20 12:11:00,0.92705,0.92705,0.92665,0.92685,361400000.0
2009-01-20 12:12:00,0.9268,0.9269,0.926,0.926,303400000.0
2009-01-20 12:13:00,0.926,0.92605,0.9248,0.92555,414400000.0
2009-01-20 12:14:00,0.9256,0.92565,0.9248,0.92485,341000000.0
2009-01-20 12:15:00,0.9248,0.9255,0.92455,0.9255,352000000.0
2009-01-20 12:16:00,0.9255,0.9258,0.9254,0.92545,239000000.0
2009-01-20 12:17:00,0.92545,0.92555,0.9252,0.9254,300600000.0
2009-01-20 12:18:00,0.92545,0.92575,0.92535,0.92575,312800000.0
2009-01-20 12:19:00,0.9257,0.9258,0.92555,0.92575,235000000.0
2009-01-20 12:20:00,0.92575,0.92625,0.92575,0.92615,398400000.0
2009-01-20 12:21:00,0.92615,0.9266,0.9261,0.9263,333800000.0
2009-01-20 12:22:00,0.9264,0.9264,0.9257,0.92585,229400000.0
2009-01-20 12:23:00,0.92585,0.9259,0.92565,0.9258,300600000.0
2009-01-20 12:24:00,0.92585,0.9265,0.92585,0.9261,357200000.0
2009-01-20 12:25:00,0.9261,0.92635,0.92595,0.92595,343800000.0
2009-01-20 12:26:00,0.92605,0.9261,0.9258,0.9259,280800000.0
2009-01-20 12:27:00,0.92595,0.9266,0.92585,0.9261,333000000.0
2009-01-20 12:28:00,0.92605,0.92605,0.92535,0.92535,701800000.0
2009-01-20 12:29:00,0.9252,0.9253,0.9251,0.92525,253200000.0
2009-01-20 12:30:00,0.9253,0.92535,0.92505,0.9252,154600000.0
2009-01-20 12:31:00,0.9252,0.92525,0.9247,0.9251,276500000.0
2009-01-20 12:32:00,0.9251,0.9258,0.92505,0.92555,378800000.0
2009-01-20 12:33:00,0.92555,0.92575,0.92495,0.92515,437600000.0
2009-01-20 12:34:00,0.92515,0.9256,0.92495,0.925,547400000.0
2009-01-20 12:35:00,0.92505,0.92515,0.925,0.92515,283000000.0
2009-01-20 12:36:00,0.9251,0.9251,0.9247,0.92475,226800000.0
2009-01-20 12:37:00,0.92475,0.9253,0.92465,0.9248,420200000.0
2009-01-20 12:38:00,0.9248,0.92495,0.92475,0.9249,177900000.0
2009-01-20 12:39:00,0.92455,0.92485,0.92445,0.92475,298400000.0
2009-01-20 12:40:00,0.92475,0.9248,0.9238,0.9246,201800000.0
2009-01-20 12:41:00,0.9246,0.92485,0.9246,0.92485,235800000.0
2009-01-20 12:42:00,0.9249,0.9249,0.9247,0.9248,184200000.0
2009-01-20 12:43:00,0.92485,0.92485,0.9246,0.92485,289200000.0
2009-01-20 12:44:00,0.92485,0.92515,0.92485,0.92505,197800000.0
2009-01-20 12:45:00,0.9251,0.92525,0.925,0.92515,189200000.0
2009-01-20 12:46:00,0.92515,0.92525,0.9247,0.9247,176800000.0
2009-01-20 12:47:00,0.92465,0.9249,0.92465,0.92475,302800000.0
2009-01-20 12:48:00,0.92475,0.9253,0.92475,0.9248,237800000.0
2009-01-20 12:49:00,0.92475,0.92495,0.92475,0.9248,203800000.0
2009-01-20 12:50:00,0.9248,0.925,0.9245,0.92455,227200000.0
2009-01-20 12:51:00,0.9246,0.9246,0.9242,0.92425,143400000.0
2009-01-20 12:52:00,0.92425,0.9247,0.92425,0.9245,180800000.0
2009-01-20 12:53:00,0.9245,0.9251,0.9245,0.9248,204800000.0
2009-01-20 12:54:00,0.92475,0.9249,0.9245,0.9245,115800000.0
2009-01-20 12:55:00,0.9245,0.92465,0.92435,0.92455,245200000.0
2009-01-20 12:56:00,0.92455,0.92455,0.92415,0.9243,169200000.0
2009-01-20 12:57:00,0.9244,0.92495,0.9242,0.9242,283600000.0
2009-01-20 12:58:00,0.9242,0.9248,0.9242,0.92475,212000000.0
2009-01-20 12:59:00,0.92475,0.9252,0.92475,0.9251,131200000.0
2009-01-20 13:00:00,0.92505,0.9266,0.92505,0.9266,217400000.0
2009-01-20 13:01:00,0.9266,0.9268,0.92645,0.92655,291400000.0
2009-01-20 13:02:00,0.92655,0.92655,0.92595,0.92605,270000000.0
2009-01-20 13:03:00,0.92605,0.92625,0.9259,0.92615,289600000.0
2009-01-20 13:04:00,0.92615,0.92665,0.9261,0.9265,234200000.0
2009-01-20 13:05:00,0.9265,0.9269,0.92625,0.9269,330400000.0
2009-01-20 13:06:00,0.92685,0.92685,0.92655,0.92675,301600000.0
2009-01-20 13:07:00,0.9267,0.9271,0.92645,0.9269,325200000.0
2009-01-20 13:08:00,0.92685,0.92695,0.92615,0.92615,479200000.0
2009-01-20 13:09:00,0.92615,0.9268,0.92615,0.92655,302000000.0
2009-01-20 13:10:00,0.9266,0.92675,0.9263,0.92675,319200000.0
2009-01-20 13:11:00,0.92675,0.9274,0.92645,0.9269,350000000.0
2009-01-20 13:12:00,0.9268,0.9268,0.92635,0.9264,283200000.0
2009-01-20 13:13:00,0.92635,0.9266,0.92635,0.9266,470400000.0
2009-01-20 13:14:00,0.9266,0.9266,0.92635,0.9264,437000000.0
2009-01-20 13:15:00,0.92635,0.92645,0.92635,0.9264,228600000.0
2009-01-20 13:16:00,0.9264,0.9266,0.9264,0.9265,186400000.0
2009-01-20 13:17:00,0.9265,0.92675,0.9264,0.92645,277000000.0
2009-01-20 13:18:00,0.92645,0.9266,0.92635,0.92645,383400000.0
2009-01-20 13:19:00,0.92645,0.9265,0.92605,0.9262,218600000.0
2009-01-20 13:20:00,0.9262,0.9267,0.92615,0.9265,392200000.0
2009-01-20 13:21:00,0.92645,0.92665,0.92635,0.9265,270800000.0
2009-01-20 13:22:00,0.9265,0.92665,0.9261,0.9262,377400000.0
2009-01-20 13:23:00,0.9262,0.92705,0.92615,0.92685,346600000.0
2009-01-20 13:24:00,0.92705,0.9273,0.92685,0.9273,402800000.0
2009-01-20 13:25:00,0.92725,0.9273,0.9268,0.92695,344200000.0
2009-01-20 13:26:00,0.92695,0.92715,0.92685,0.9269,264600000.0
2009-01-20 13:27:00,0.9269,0.92715,0.92685,0.92705,190600000.0
2009-01-20 13:28:00,0.9271,0.9277,0.9271,0.9276,413400000.0
2009-01-20 13:29:00,0.9276,0.92825,0.92755,0.928,346400000.0
2009-01-20 13:30:00,0.92795,0.9285,0.92795,0.92845,414400000.0
2009-01-20 13:31:00,0.92845,0.9287,0.92815,0.92855,265800000.0
2009-01-20 13:32:00,0.92855,0.9288,0.92815,0.92825,181200000.0
2009-01-20 13:33:00,0.92825,0.9283,0.92815,0.9282,180200000.0
2009-01-20 13:34:00,0.92815,0.92825,0.92765,0.9277,313600000.0
2009-01-20 13:35:00,0.9277,0.92835,0.92745,0.928,451200000.0
2009-01-20 13:36:00,0.928,0.9289,0.928,0.9289,481600000.0
2009-01-20 13:37:00,0.9289,0.929,0.9286,0.9289,324600000.0
2009-01-20 13:38:00,0.92895,0.9294,0.92895,0.92915,253600000.0
2009-01-20 13:39:00,0.92915,0.92945,0.9289,0.92915,310800000.0
2009-01-20 13:40:00,0.9291,0.92945,0.92895,0.92935,330200000.0
2009-01-20 13:41:00,0.92935,0.92935,0.9287,0.9288,347400000.0
2009-01-20 13:42:00,0.9288,0.9292,0.9288,0.9292,250100000.0
2009-01-20 13:43:00,0.9292,0.92935,0.92905,0.92925,308600000.0
2009-01-20 13:44:00,0.92925,0.9294,0.9292,0.92935,175600000.0
2009-01-20 13:45:00,0.92935,0.9294,0.9293,0.9294,87000000.0
2009-01-20 13:46:00,0.92935,0.92945,0.92915,0.9293,318600000.0
2009-01-20 13:47:00,0.9293,0.92945,0.9293,0.92945,122000000.0
2009-01-20 13:48:00,0.92945,0.92945,0.9292,0.92925,254000000.0
2009-01-20 13:49:00,0.9294,0.9294,0.9292,0.9293,114800000.0
2009-01-20 13:50:00,0.9293,0.92955,0.9292,0.92955,404600000.0
2009-01-20 13:51:00,0.9296,0.93065,0.92955,0.9303,485700000.0
2009-01-20 13:52:00,0.93025,0.9309,0.92975,0.9306,387400000.0
2009-01-20 13:53:00,0.9306,0.9312,0.93045,0.9312,326500000.0
2009-01-20 13:54:00,0.9312,0.9316,0.93065,0.9316,281200000.0
2009-01-20 13:55:00,0.9315,0.93165,0.93135,0.93135,453199998.0
2009-01-20 13:56:00,0.93135,0.93135,0.9304,0.93055,331600000.0
2009-01-20 13:57:00,0.93055,0.9306,0.9303,0.9304,322600000.0
2009-01-20 13:58:00,0.9304,0.9313,0.9304,0.93125,412200000.0
2009-01-20 13:59:00,0.9313,0.93135,0.93085,0.93095,288400000.0
2009-01-20 14:00:00,0.93095,0.9311,0.9305,0.9305,537400000.0
2009-01-20 14:01:00,0.9305,0.93055,0.93025,0.93025,313000000.0
2009-01-20 14:02:00,0.93025,0.93095,0.93015,0.93095,287400000.0
2009-01-20 14:03:00,0.9311,0.9311,0.93055,0.9308,352100000.0
2009-01-20 14:04:00,0.9308,0.9308,0.9298,0.9299,395800000.0
2009-01-20 14:05:00,0.92975,0.93025,0.92975,0.9301,410600000.0
2009-01-20 14:06:00,0.9301,0.93025,0.9297,0.9299,380400000.0
2009-01-20 14:07:00,0.92995,0.93035,0.9297,0.93025,377800000.0
2009-01-20 14:08:00,0.9303,0.9304,0.9298,0.9298,342200000.0
2009-01-20 14:09:00,0.92975,0.9299,0.92945,0.9295,354800000.0
2009-01-20 14:10:00,0.92965,0.92965,0.92825,0.92915,393600000.0
2009-01-20 14:11:00,0.92925,0.92925,0.92865,0.929,376600000.0
2009-01-20 14:12:00,0.92915,0.9293,0.9287,0.92895,345000000.0
2009-01-20 14:13:00,0.9289,0.92905,0.9288,0.92905,159200000.0
2009-01-20 14:14:00,0.9291,0.92925,0.9289,0.9289,182200000.0
2009-01-20 14:15:00,0.92875,0.92965,0.92865,0.92965,371300000.0
2009-01-20 14:16:00,0.9298,0.9302,0.92975,0.9302,365800000.0
2009-01-20 14:17:00,0.9302,0.93065,0.9299,0.93,429800000.0
2009-01-20 14:18:00,0.93,0.9304,0.9299,0.93005,258200000.0
2009-01-20 14:19:00,0.93005,0.9307,0.9299,0.93055,243800000.0
2009-01-20 14:20:00,0.9306,0.9307,0.93025,0.93065,232400000.0
2009-01-20 14:21:00,0.9306,0.9307,0.9303,0.9306,288600000.0
2009-01-20 14:22:00,0.93055,0.9307,0.93045,0.9306,183600000.0
2009-01-20 14:23:00,0.9307,0.93075,0.9304,0.9307,188800000.0
2009-01-20 14:24:00,0.93065,0.93075,0.9302,0.9304,281000000.0
2009-01-20 14:25:00,0.9304,0.9306,0.93035,0.9306,284000000.0
2009-01-20 14:26:00,0.9306,0.93065,0.92995,0.9303,524599999.0
2009-01-20 14:27:00,0.93035,0.93035,0.9301,0.9302,231600000.0
2009-01-20 14:28:00,0.9302,0.93045,0.9301,0.93035,577000000.0
2009-01-20 14:29:00,0.93035,0.93065,0.93035,0.93055,907999998.0
2009-01-20 14:30:00,0.93055,0.9313,0.9305,0.9313,571200001.0
2009-01-20 14:31:00,0.9313,0.93165,0.93125,0.9313,439800000.0
2009-01-20 14:32:00,0.93135,0.93175,0.93135,0.93165,309800000.0
2009-01-20 14:33:00,0.93165,0.93165,0.93115,0.9312,565699998.0
2009-01-20 14:34:00,0.93115,0.93125,0.93095,0.93095,517199999.0
2009-01-20 14:35:00,0.93095,0.93125,0.93095,0.9311,638899999.0
2009-01-20 14:36:00,0.9312,0.9313,0.9311,0.9312,235800000.0
2009-01-20 14:37:00,0.9312,0.9313,0.93105,0.93115,150200000.0
2009-01-20 14:38:00,0.93115,0.9313,0.93115,0.93115,282800000.0
2009-01-20 14:39:00,0.93115,0.93115,0.93095,0.93095,268000000.0
2009-01-20 14:40:00,0.93095,0.93115,0.93065,0.9309,512400000.0
2009-01-20 14:41:00,0.9309,0.93105,0.93035,0.9304,363400000.0
2009-01-20 14:42:00,0.9304,0.9304,0.9301,0.93015,206600000.0
2009-01-20 14:43:00,0.9302,0.93025,0.93,0.93005,275199999.0
2009-01-20 14:44:00,0.93005,0.93025,0.93005,0.9301,164400000.0
2009-01-20 14:45:00,0.9301,0.9301,0.9298,0.92995,209400000.0
2009-01-20 14:46:00,0.92995,0.92995,0.92925,0.9297,270800000.0
2009-01-20 14:47:00,0.9297,0.9297,0.92935,0.9294,201200000.0
2009-01-20 14:48:00,0.9294,0.92975,0.92935,0.92965,437300000.0
2009-01-20 14:49:00,0.92965,0.9299,0.92965,0.92985,567099999.0
2009-01-20 14:50:00,0.9298,0.9299,0.92945,0.92945,555599999.0
2009-01-20 14:51:00,0.92945,0.92955,0.9293,0.9294,289600000.0
2009-01-20 14:52:00,0.9294,0.92945,0.92935,0.92945,297999999.0
2009-01-20 14:53:00,0.9295,0.92965,0.92915,0.92915,325200000.0
2009-01-20 14:54:00,0.9292,0.9293,0.92915,0.9292,133200000.0
2009-01-20 14:55:00,0.92915,0.92955,0.92915,0.92925,338000001.0
2009-01-20 14:56:00,0.92925,0.92965,0.92915,0.9295,413200000.0
2009-01-20 14:57:00,0.9296,0.93015,0.92935,0.9294,358999999.0
2009-01-20 14:58:00,0.9294,0.92945,0.92845,0.92875,474199999.0
2009-01-20 14:59:00,0.92875,0.92925,0.928,0.9286,327400000.0
2009-01-20 15:00:00,0.9286,0.92885,0.92845,0.92865,554200000.0
2009-01-20 15:01:00,0.92865,0.92875,0.9282,0.92825,357800002.0
2009-01-20 15:02:00,0.9282,0.92835,0.92805,0.92805,351600001.0
2009-01-20 15:03:00,0.92805,0.9283,0.92805,0.92825,422999999.0
2009-01-20 15:04:00,0.9283,0.9287,0.9281,0.92815,612000000.0
2009-01-20 15:05:00,0.92815,0.9298,0.92815,0.9298,451600000.0
2009-01-20 15:06:00,0.9298,0.9303,0.9296,0.93015,525800000.0
2009-01-20 15:07:00,0.93015,0.93025,0.928,0.9281,415400000.0
2009-01-20 15:08:00,0.9281,0.92955,0.9281,0.92955,428200000.0
2009-01-20 15:09:00,0.92955,0.9301,0.9294,0.93,839400003.0
2009-01-20 15:10:00,0.93015,0.93085,0.93015,0.9308,548400001.0
2009-01-20 15:11:00,0.9308,0.93085,0.9302,0.9308,609600001.0
2009-01-20 15:12:00,0.9308,0.9313,0.9306,0.93125,1590200013.0
2009-01-20 15:13:00,0.93125,0.9319,0.93125,0.93175,797799998.0
2009-01-20 15:14:00,0.93175,0.9318,0.931,0.93105,351800000.0
2009-01-20 15:15:00,0.931,0.9313,0.93095,0.931,442900000.0
2009-01-20 15:16:00,0.931,0.93115,0.9309,0.9309,814000003.0
2009-01-20 15:17:00,0.9309,0.93115,0.9308,0.93095,722000000.0
2009-01-20 15:18:00,0.93095,0.93175,0.93095,0.9314,522000000.0
2009-01-20 15:19:00,0.9314,0.9319,0.93125,0.93175,497999999.0
2009-01-20 15:20:00,0.93165,0.9324,0.93165,0.9324,455600001.0
2009-01-20 15:21:00,0.93235,0.93235,0.93155,0.93175,713400001.0
2009-01-20 15:22:00,0.93175,0.9318,0.93105,0.9311,891999999.0
2009-01-20 15:23:00,0.93105,0.9311,0.9308,0.93095,694000000.0
2009-01-20 15:24:00,0.931,0.93115,0.9308,0.93095,725000001.0
2009-01-20 15:25:00,0.931,0.9312,0.93095,0.931,841400007.0
2009-01-20 15:26:00,0.93105,0.93125,0.931,0.93115,557400000.0
2009-01-20 15:27:00,0.93115,0.93195,0.9311,0.9319,371599998.0
2009-01-20 15:28:00,0.9319,0.93195,0.9312,0.93165,620199999.0
2009-01-20 15:29:00,0.93165,0.93165,0.9312,0.93125,553200003.0
2009-01-20 15:30:00,0.93125,0.93135,0.93085,0.931,779099996.0
2009-01-20 15:31:00,0.93095,0.93115,0.93075,0.93085,578200000.0
2009-01-20 15:32:00,0.9309,0.93105,0.93055,0.93065,556400001.0
2009-01-20 15:33:00,0.93065,0.9309,0.93055,0.93085,640200000.0
2009-01-20 15:34:00,0.9309,0.931,0.9306,0.931,673600000.0
2009-01-20 15:35:00,0.931,0.93115,0.9305,0.9305,783400000.0
2009-01-20 15:36:00,0.93045,0.93055,0.92995,0.93015,604100000.0
2009-01-20 15:37:00,0.9302,0.9304,0.9301,0.93015,626199999.0
2009-01-20 15:38:00,0.93015,0.93035,0.93,0.93015,588400004.0
2009-01-20 15:39:00,0.93015,0.93015,0.92925,0.9298,754600002.0
2009-01-20 15:40:00,0.92985,0.9299,0.929,0.92905,898200001.0
2009-01-20 15:41:00,0.92905,0.9297,0.929,0.9292,589700001.0
2009-01-20 15:42:00,0.9292,0.92945,0.92915,0.92935,457799999.0
2009-01-20 15:43:00,0.92945,0.92965,0.9291,0.9291,729200000.0
2009-01-20 15:44:00,0.9291,0.92965,0.9291,0.9296,363400000.0
2009-01-20 15:45:00,0.9296,0.92975,0.9292,0.9292,829000001.0
2009-01-20 15:46:00,0.92915,0.92915,0.92875,0.92875,787800005.0
2009-01-20 15:47:00,0.92875,0.9289,0.92865,0.92875,780800000.0
2009-01-20 15:48:00,0.92875,0.9289,0.92855,0.9286,564999999.0
2009-01-20 15:49:00,0.9286,0.92865,0.92845,0.92855,961400003.0
2009-01-20 15:50:00,0.9286,0.92865,0.9276,0.928,715800000.0
2009-01-20 15:51:00,0.928,0.92815,0.9278,0.9278,583800001.0
2009-01-20 15:52:00,0.9278,0.92795,0.92695,0.92695,634200002.0
2009-01-20 15:53:00,0.92695,0.9277,0.9269,0.9275,474000000.0
2009-01-20 15:54:00,0.9275,0.9283,0.9274,0.9283,343600000.0
2009-01-20 15:55:00,0.92835,0.92845,0.92765,0.9277,540400000.0
2009-01-20 15:56:00,0.92745,0.9276,0.92675,0.92675,645400000.0
2009-01-20 15:57:00,0.92675,0.92685,0.92645,0.9266,381800002.0
2009-01-20 15:58:00,0.9266,0.9269,0.92645,0.92665,688800001.0
2009-01-20 15:59:00,0.92655,0.92665,0.9263,0.9263,709600003.0
2009-01-20 16:00:00,0.92625,0.92685,0.9261,0.92685,407600000.0
2009-01-20 16:01:00,0.92685,0.927,0.92675,0.92675,461700000.0
2009-01-20 16:02:00,0.9268,0.9268,0.92665,0.92675,606200003.0
2009-01-20 16:03:00,0.9267,0.92725,0.9267,0.92715,601000007.0
2009-01-20 16:04:00,0.92715,0.92725,0.92665,0.92695,684399997.0
2009-01-20 16:05:00,0.92695,0.92715,0.92665,0.9268,820400006.0
2009-01-20 16:06:00,0.9268,0.92755,0.92675,0.92735,400599998.0
2009-01-20 16:07:00,0.92735,0.92735,0.9269,0.9272,355100000.0
2009-01-20 16:08:00,0.9272,0.9272,0.92665,0.9268,591999999.0
2009-01-20 16:09:00,0.92675,0.92685,0.92645,0.92655,1006200012.0
2009-01-20 16:10:00,0.92655,0.92725,0.92655,0.92695,552500000.0
2009-01-20 16:11:00,0.92685,0.92695,0.92645,0.92645,462799999.0
2009-01-20 16:12:00,0.9265,0.9267,0.92625,0.92625,555200000.0
2009-01-20 16:13:00,0.92625,0.92655,0.92615,0.9264,424800000.0
2009-01-20 16:14:00,0.9263,0.9267,0.92625,0.9266,562400000.0
2009-01-20 16:15:00,0.92655,0.92665,0.9263,0.92665,646400004.0
2009-01-20 16:16:00,0.92665,0.92675,0.9263,0.9265,747399999.0
2009-01-20 16:17:00,0.9265,0.9265,0.92625,0.92625,317800000.0
2009-01-20 16:18:00,0.92625,0.92635,0.9258,0.92595,801100002.0
2009-01-20 16:19:00,0.92595,0.92595,0.9257,0.9259,845800002.0
2009-01-20 16:20:00,0.9259,0.92605,0.9258,0.9258,647800001.0
2009-01-20 16:21:00,0.92595,0.9262,0.92565,0.9261,629400003.0
2009-01-20 16:22:00,0.92615,0.92675,0.9261,0.9267,993999995.0
2009-01-20 16:23:00,0.92665,0.92705,0.9266,0.9268,538800000.0
2009-01-20 16:24:00,0.9268,0.9268,0.92635,0.9267,543000002.0
2009-01-20 16:25:00,0.9267,0.92685,0.92645,0.9265,368800000.0
2009-01-20 16:26:00,0.9265,0.9265,0.92615,0.92615,627800000.0
2009-01-20 16:27:00,0.9262,0.9263,0.9259,0.92605,384000000.0
2009-01-20 16:28:00,0.9261,0.92615,0.92555,0.92555,388400000.0
2009-01-20 16:29:00,0.92555,0.92615,0.92555,0.9261,439600000.0
2009-01-20 16:30:00,0.92615,0.92685,0.9261,0.9265,442000001.0
2009-01-20 16:31:00,0.9265,0.9265,0.926,0.926,656400000.0
2009-01-20 16:32:00,0.92595,0.9261,0.9257,0.9259,493300000.0
2009-01-20 16:33:00,0.92595,0.92635,0.92585,0.9261,367400000.0
2009-01-20 16:34:00,0.92595,0.9261,0.9258,0.92585,503600000.0
2009-01-20 16:35:00,0.92585,0.926,0.9257,0.9258,404800000.0
2009-01-20 16:36:00,0.92585,0.92595,0.92575,0.92595,468000000.0
2009-01-20 16:37:00,0.9259,0.9262,0.9258,0.92585,386199999.0
2009-01-20 16:38:00,0.92585,0.9259,0.9257,0.92575,440600000.0
2009-01-20 16:39:00,0.92575,0.92605,0.92575,0.92605,290800000.0
2009-01-20 16:40:00,0.92605,0.9264,0.92605,0.92635,449800001.0
2009-01-20 16:41:00,0.92635,0.92675,0.926,0.92605,424000000.0
2009-01-20 16:42:00,0.92605,0.92635,0.92575,0.926,643000000.0
2009-01-20 16:43:00,0.926,0.9263,0.92595,0.9263,687800003.0
2009-01-20 16:44:00,0.9263,0.92645,0.92615,0.9264,332800000.0
2009-01-20 16:45:00,0.92635,0.92635,0.926,0.926,732300000.0
2009-01-20 16:46:00,0.926,0.926,0.92525,0.92585,365000000.0
2009-01-20 16:47:00,0.92585,0.92685,0.92585,0.92665,768699999.0
2009-01-20 16:48:00,0.9267,0.92735,0.92665,0.92725,484999999.0
2009-01-20 16:49:00,0.9272,0.9272,0.9266,0.9268,687199999.0
2009-01-20 16:50:00,0.92685,0.92715,0.92665,0.9271,601800001.0
2009-01-20 16:51:00,0.92715,0.9273,0.9271,0.9272,260200000.0
2009-01-20 16:52:00,0.9272,0.92735,0.9272,0.92735,285799998.0
2009-01-20 16:53:00,0.92735,0.92755,0.9272,0.9272,424400001.0
2009-01-20 16:54:00,0.9272,0.92745,0.9272,0.9274,490800000.0
2009-01-20 16:55:00,0.92735,0.92735,0.927,0.92715,351000000.0
2009-01-20 16:56:00,0.92705,0.92725,0.9262,0.92635,387500001.0
2009-01-20 16:57:00,0.92635,0.92635,0.92575,0.92575,488000003.0
2009-01-20 16:58:00,0.92575,0.92605,0.9255,0.9257,617800000.0
2009-01-20 16:59:00,0.92575,0.92595,0.9256,0.92585,253400000.0
2009-01-20 17:00:00,0.92585,0.9265,0.92585,0.9263,401000000.0
2009-01-20 17:01:00,0.92635,0.92635,0.92535,0.92555,350599999.0
2009-01-20 17:02:00,0.92555,0.92575,0.9253,0.9254,369600000.0
2009-01-20 17:03:00,0.92535,0.9257,0.92525,0.92565,550800001.0
2009-01-20 17:04:00,0.92565,0.9257,0.9255,0.92555,293100000.0
2009-01-20 17:05:00,0.9256,0.9256,0.92535,0.92555,413199999.0
2009-01-20 17:06:00,0.92545,0.9259,0.92545,0.9258,827000002.0
2009-01-20 17:07:00,0.9258,0.92605,0.92575,0.92605,441600004.0
2009-01-20 17:08:00,0.92605,0.92625,0.92605,0.92615,612600000.0
2009-01-20 17:09:00,0.92615,0.92625,0.92575,0.92575,520200003.0
2009-01-20 17:10:00,0.92575,0.9259,0.92565,0.92565,821800005.0
2009-01-20 17:11:00,0.92565,0.92595,0.92565,0.9257,616000001.0
2009-01-20 17:12:00,0.9257,0.92575,0.9251,0.92515,335800000.0
2009-01-20 17:13:00,0.9252,0.9252,0.924,0.9245,443200000.0
2009-01-20 17:14:00,0.92455,0.92485,0.9244,0.92475,543600000.0
2009-01-20 17:15:00,0.9248,0.9251,0.92425,0.9251,407200002.0
2009-01-20 17:16:00,0.9252,0.92545,0.9251,0.92545,712200000.0
2009-01-20 17:17:00,0.92545,0.92575,0.92535,0.9256,320600000.0
2009-01-20 17:18:00,0.92575,0.92625,0.9257,0.9258,305799999.0
2009-01-20 17:19:00,0.92585,0.92605,0.92575,0.9259,283600000.0
2009-01-20 17:20:00,0.9259,0.9261,0.9258,0.9261,140400000.0
2009-01-20 17:21:00,0.9261,0.9261,0.926,0.92605,149200000.0
2009-01-20 17:22:00,0.92605,0.9262,0.92605,0.9262,158800000.0
2009-01-20 17:23:00,0.9262,0.9266,0.926,0.92635,356500001.0
2009-01-20 17:24:00,0.92635,0.9269,0.9263,0.92635,278000000.0
2009-01-20 17:25:00,0.92635,0.92665,0.9262,0.92625,389200001.0
2009-01-20 17:26:00,0.9262,0.92625,0.9262,0.92625,254000000.0
2009-01-20 17:27:00,0.9262,0.92655,0.9262,0.92655,376200000.0
2009-01-20 17:28:00,0.92655,0.92655,0.9258,0.92635,532600000.0
2009-01-20 17:29:00,0.9263,0.92635,0.92575,0.9259,383200000.0
2009-01-20 17:30:00,0.9259,0.9259,0.9252,0.9253,774499999.0
2009-01-20 17:31:00,0.92545,0.9258,0.92545,0.9255,637900000.0
2009-01-20 17:32:00,0.9255,0.9255,0.92515,0.9253,319600000.0
2009-01-20 17:33:00,0.9253,0.9253,0.9249,0.92495,754199999.0
2009-01-20 17:34:00,0.92485,0.925,0.92425,0.9243,689900003.0
2009-01-20 17:35:00,0.9243,0.9248,0.9242,0.92475,828299999.0
2009-01-20 17:36:00,0.92475,0.92475,0.92455,0.9247,674400005.0
2009-01-20 17:37:00,0.92475,0.92475,0.92415,0.92415,597800005.0
2009-01-20 17:38:00,0.92415,0.9242,0.924,0.92405,716400002.0
2009-01-20 17:39:00,0.92405,0.92415,0.92395,0.92405,467400001.0
2009-01-20 17:40:00,0.92405,0.9241,0.92375,0.92395,623000002.0
2009-01-20 17:41:00,0.92385,0.92405,0.9236,0.92365,411399998.0
2009-01-20 17:42:00,0.9237,0.9238,0.92355,0.92375,399200000.0
2009-01-20 17:43:00,0.92375,0.924,0.92375,0.92385,176800000.0
2009-01-20 17:44:00,0.9239,0.92435,0.92385,0.9242,264300001.0
2009-01-20 17:45:00,0.9242,0.92435,0.9242,0.92425,1032399996.0
2009-01-20 17:46:00,0.92425,0.92505,0.9242,0.925,602000000.0
2009-01-20 17:47:00,0.925,0.9252,0.9246,0.9249,492200000.0
2009-01-20 17:48:00,0.9249,0.925,0.9247,0.92495,343600000.0
2009-01-20 17:49:00,0.925,0.92565,0.92495,0.9255,537200000.0
2009-01-20 17:50:00,0.92545,0.9255,0.92525,0.92545,430000000.0
2009-01-20 17:51:00,0.92555,0.92595,0.92545,0.92585,547800002.0
2009-01-20 17:52:00,0.92585,0.926,0.9258,0.926,567000002.0
2009-01-20 17:53:00,0.926,0.92645,0.9259,0.926,441800001.0
2009-01-20 17:54:00,0.92595,0.92615,0.9259,0.92605,328000000.0
2009-01-20 17:55:00,0.926,0.9262,0.92595,0.92595,349200000.0
2009-01-20 17:56:00,0.92595,0.92595,0.9253,0.9257,372800002.0
2009-01-20 17:57:00,0.9257,0.92635,0.9257,0.92615,276800000.0
2009-01-20 17:58:00,0.92615,0.9262,0.9249,0.92505,392800000.0
2009-01-20 17:59:00,0.92505,0.92535,0.92445,0.9245,694800000.0
2009-01-20 18:00:00,0.9244,0.92505,0.9244,0.92495,293800000.0
2009-01-20 18:01:00,0.9251,0.92585,0.92495,0.92575,396600000.0
2009-01-20 18:02:00,0.92575,0.92635,0.92575,0.92625,370200000.0
2009-01-20 18:03:00,0.9262,0.9262,0.92595,0.92615,776000002.0
2009-01-20 18:04:00,0.92615,0.92615,0.9259,0.9259,613600001.0
2009-01-20 18:05:00,0.9259,0.92595,0.9257,0.92585,410399999.0
2009-01-20 18:06:00,0.92585,0.926,0.9258,0.926,459200000.0
2009-01-20 18:07:00,0.92605,0.9262,0.92605,0.92615,600000003.0
2009-01-20 18:08:00,0.926,0.9266,0.92595,0.9265,536800000.0
2009-01-20 18:09:00,0.9265,0.92665,0.92645,0.9266,451199998.0
2009-01-20 18:10:00,0.9266,0.9267,0.92645,0.92655,535799999.0
2009-01-20 18:11:00,0.9265,0.92685,0.9264,0.92685,984800006.0
2009-01-20 18:12:00,0.9268,0.92755,0.92675,0.92755,716199999.0
2009-01-20 18:13:00,0.92755,0.92775,0.92745,0.92745,722199997.0
2009-01-20 18:14:00,0.92745,0.9276,0.9272,0.92745,458000002.0
2009-01-20 18:15:00,0.92745,0.9279,0.9274,0.9279,586600003.0
2009-01-20 18:16:00,0.9279,0.92795,0.9278,0.9279,272200000.0
2009-01-20 18:17:00,0.92785,0.92785,0.92765,0.9277,382200000.0
2009-01-20 18:18:00,0.9277,0.9277,0.9275,0.9275,433000000.0
2009-01-20 18:19:00,0.9275,0.92765,0.92735,0.9274,345000000.0
2009-01-20 18:20:00,0.92735,0.92735,0.92705,0.92705,304000001.0
2009-01-20 18:21:00,0.9271,0.9271,0.92655,0.92655,270800002.0
2009-01-20 18:22:00,0.92655,0.9266,0.92575,0.9262,226200000.0
2009-01-20 18:23:00,0.9261,0.9263,0.92605,0.92605,259800000.0
2009-01-20 18:24:00,0.92605,0.9262,0.92605,0.92615,224599999.0
2009-01-20 18:25:00,0.9261,0.9266,0.9261,0.92655,171800001.0
2009-01-20 18:26:00,0.9265,0.92685,0.9262,0.9268,423700000.0
2009-01-20 18:27:00,0.9268,0.92725,0.9259,0.92625,301600000.0
2009-01-20 18:28:00,0.9262,0.92655,0.9262,0.9263,197700000.0
2009-01-20 18:29:00,0.9263,0.9266,0.92595,0.92605,415800003.0
2009-01-20 18:30:00,0.92595,0.92605,0.92585,0.92585,207600003.0
2009-01-20 18:31:00,0.92585,0.9259,0.9256,0.9257,162000000.0
2009-01-20 18:32:00,0.9257,0.9262,0.9257,0.9262,255800000.0
2009-01-20 18:33:00,0.9261,0.9261,0.92555,0.92565,400000007.0
2009-01-20 18:34:00,0.92565,0.92625,0.92555,0.92565,333799999.0
2009-01-20 18:35:00,0.92565,0.9257,0.9255,0.92565,113400000.0
2009-01-20 18:36:00,0.92565,0.9258,0.92555,0.9258,602800000.0
2009-01-20 18:37:00,0.92575,0.9258,0.9255,0.92555,310600003.0
2009-01-20 18:38:00,0.9256,0.92585,0.9256,0.9258,136400000.0
2009-01-20 18:39:00,0.9258,0.9258,0.9255,0.92555,476400000.0
2009-01-20 18:40:00,0.92555,0.92575,0.9255,0.92555,310399998.0
2009-01-20 18:41:00,0.92555,0.92555,0.92505,0.92515,309200000.0
2009-01-20 18:42:00,0.92515,0.92535,0.9248,0.9249,259800000.0
2009-01-20 18:43:00,0.92485,0.92495,0.92475,0.9248,195400000.0
2009-01-20 18:44:00,0.9248,0.9249,0.9247,0.9247,408800004.0
2009-01-20 18:45:00,0.9247,0.9248,0.92385,0.92395,329200000.0
2009-01-20 18:46:00,0.92395,0.92405,0.92355,0.9238,584399999.0
2009-01-20 18:47:00,0.9238,0.9249,0.9238,0.9249,356399999.0
2009-01-20 18:48:00,0.9249,0.9251,0.9249,0.92495,167800000.0
2009-01-20 18:49:00,0.92495,0.92495,0.92355,0.92355,488399998.0
2009-01-20 18:50:00,0.92365,0.9238,0.9234,0.9237,489200000.0
2009-01-20 18:51:00,0.9237,0.9237,0.92195,0.92195,496000000.0
2009-01-20 18:52:00,0.92195,0.92295,0.9214,0.9228,589700001.0
2009-01-20 18:53:00,0.9228,0.92295,0.9225,0.92255,563400000.0
2009-01-20 18:54:00,0.92255,0.92265,0.92245,0.9226,498800000.0
2009-01-20 18:55:00,0.9226,0.92275,0.9225,0.9227,99000000.0
2009-01-20 18:56:00,0.9227,0.9228,0.92245,0.92255,330000000.0
2009-01-20 18:57:00,0.92255,0.9227,0.9225,0.92265,238000000.0
2009-01-20 18:58:00,0.9226,0.9229,0.9226,0.9228,134600000.0
2009-01-20 18:59:00,0.92285,0.92325,0.92265,0.923,374400000.0
2009-01-20 19:00:00,0.923,0.92305,0.9227,0.92285,493400000.0
2009-01-20 19:01:00,0.9229,0.923,0.9225,0.9225,356000000.0
2009-01-20 19:02:00,0.9225,0.92265,0.9224,0.92265,329800000.0
2009-01-20 19:03:00,0.92265,0.92295,0.92255,0.9228,301000001.0
2009-01-20 19:04:00,0.92285,0.92295,0.9222,0.9222,478000000.0
2009-01-20 19:05:00,0.92215,0.92255,0.92205,0.92225,263600000.0
2009-01-20 19:06:00,0.92225,0.92225,0.9213,0.92135,348400000.0
2009-01-20 19:07:00,0.9214,0.92165,0.92135,0.92145,170400000.0
2009-01-20 19:08:00,0.92145,0.9216,0.92145,0.9216,160400000.0
2009-01-20 19:09:00,0.9216,0.9217,0.92145,0.92165,129199999.0
2009-01-20 19:10:00,0.92165,0.92195,0.9216,0.9219,158800000.0
2009-01-20 19:11:00,0.9219,0.92195,0.9218,0.92195,176200002.0
2009-01-20 19:12:00,0.92185,0.9219,0.9217,0.92175,168800000.0
2009-01-20 19:13:00,0.9218,0.922,0.92175,0.9218,187600000.0
2009-01-20 19:14:00,0.92185,0.9219,0.9217,0.92185,162000000.0
2009-01-20 19:15:00,0.92195,0.9221,0.9219,0.92195,258400000.0
2009-01-20 19:16:00,0.92195,0.922,0.9218,0.92195,166400000.0
2009-01-20 19:17:00,0.92195,0.92195,0.92175,0.92185,133200000.0
2009-01-20 19:18:00,0.92185,0.92195,0.92175,0.9219,180000000.0
2009-01-20 19:19:00,0.9219,0.922,0.92175,0.92175,265600000.0
2009-01-20 19:20:00,0.92175,0.92195,0.9217,0.92175,342800000.0
2009-01-20 19:21:00,0.92175,0.922,0.9217,0.92185,224800000.0
2009-01-20 19:22:00,0.92185,0.922,0.9217,0.92195,475200000.0
2009-01-20 19:23:00,0.922,0.9221,0.9219,0.9219,177600000.0
2009-01-20 19:24:00,0.9219,0.9224,0.92175,0.9224,450200000.0
2009-01-20 19:25:00,0.9224,0.9225,0.9221,0.9222,436200000.0
2009-01-20 19:26:00,0.92225,0.9224,0.922,0.9224,574800000.0
2009-01-20 19:27:00,0.92245,0.923,0.92235,0.9228,607400000.0
2009-01-20 19:28:00,0.92275,0.9229,0.9226,0.9228,546600000.0
2009-01-20 19:29:00,0.9228,0.9232,0.92275,0.92295,466600000.0
2009-01-20 19:30:00,0.92295,0.92325,0.92265,0.92285,529200000.0
2009-01-20 19:31:00,0.9228,0.9233,0.9225,0.9233,510400000.0
2009-01-20 19:32:00,0.92325,0.9234,0.92285,0.92285,446400000.0
2009-01-20 19:33:00,0.92285,0.92285,0.92245,0.9225,435400000.0
2009-01-20 19:34:00,0.9224,0.9226,0.9219,0.92195,534999999.0
2009-01-20 19:35:00,0.92195,0.92255,0.9219,0.92255,399600000.0
2009-01-20 19:36:00,0.9226,0.9231,0.9226,0.92305,282600000.0
2009-01-20 19:37:00,0.92305,0.92345,0.923,0.92325,459600000.0
2009-01-20 19:38:00,0.9234,0.924,0.92305,0.9239,347600000.0
2009-01-20 19:39:00,0.9239,0.92395,0.923,0.92305,590400000.0
2009-01-20 19:40:00,0.9232,0.9232,0.92285,0.92285,447200000.0
2009-01-20 19:41:00,0.92285,0.92285,0.9222,0.9226,657800000.0
2009-01-20 19:42:00,0.9226,0.9228,0.92205,0.92205,564600000.0
2009-01-20 19:43:00,0.92215,0.92255,0.92215,0.92255,489000000.0
2009-01-20 19:44:00,0.9226,0.9233,0.9226,0.9233,281400000.0
2009-01-20 19:45:00,0.9233,0.9235,0.9232,0.92325,194400000.0
2009-01-20 19:46:00,0.9232,0.92335,0.92265,0.92325,646000000.0
2009-01-20 19:47:00,0.92325,0.9237,0.9232,0.92345,553000000.0
2009-01-20 19:48:00,0.92345,0.92365,0.92345,0.92355,465800000.0
2009-01-20 19:49:00,0.9235,0.9237,0.9234,0.9236,167400000.0
2009-01-20 19:50:00,0.92365,0.92365,0.92275,0.92275,413400000.0
2009-01-20 19:51:00,0.92275,0.92275,0.92205,0.92205,374200000.0
2009-01-20 19:52:00,0.9221,0.9222,0.9219,0.922,331600000.0
2009-01-20 19:53:00,0.92195,0.9226,0.92195,0.9222,599400000.0
2009-01-20 19:54:00,0.9222,0.92245,0.92205,0.92245,658200000.0
2009-01-20 19:55:00,0.9224,0.923,0.92215,0.9228,512200000.0
2009-01-20 19:56:00,0.9228,0.9231,0.92275,0.923,492600000.0
2009-01-20 19:57:00,0.92305,0.9234,0.923,0.92315,224400000.0
2009-01-20 19:58:00,0.92315,0.92355,0.92315,0.92355,184400000.0
2009-01-20 19:59:00,0.92355,0.92405,0.92355,0.92395,497599999.0
2009-01-20 20:00:00,0.92395,0.92395,0.9237,0.92375,324400000.0
2009-01-20 20:01:00,0.92375,0.92375,0.9235,0.9235,106400000.0
2009-01-20 20:02:00,0.9235,0.9235,0.9232,0.9232,401800000.0
2009-01-20 20:03:00,0.9232,0.92335,0.9231,0.92315,237000000.0
2009-01-20 20:04:00,0.92315,0.9234,0.92295,0.9233,377400000.0
2009-01-20 20:05:00,0.92335,0.92365,0.92325,0.92335,621200000.0
2009-01-20 20:06:00,0.9233,0.9233,0.92285,0.92295,380600000.0
2009-01-20 20:07:00,0.92295,0.92375,0.9226,0.92365,572400000.0
2009-01-20 20:08:00,0.92365,0.9248,0.92315,0.9244,554400000.0
2009-01-20 20:09:00,0.9244,0.9246,0.92405,0.9243,671000000.0
2009-01-20 20:10:00,0.92425,0.92425,0.92335,0.92395,499800000.0
2009-01-20 20:11:00,0.92405,0.92435,0.92405,0.9243,114400000.0
2009-01-20 20:12:00,0.9243,0.9243,0.92415,0.9242,132999999.0
2009-01-20 20:13:00,0.9242,0.9256,0.9242,0.92545,405000000.0
2009-01-20 20:14:00,0.92545,0.92545,0.9251,0.9253,388000000.0
2009-01-20 20:15:00,0.9253,0.9254,0.9251,0.9252,501600000.0
2009-01-20 20:16:00,0.92525,0.9254,0.92495,0.9251,438200000.0
2009-01-20 20:17:00,0.9251,0.9254,0.9251,0.9252,433800001.0
2009-01-20 20:18:00,0.9253,0.9253,0.9251,0.9251,438600000.0
2009-01-20 20:19:00,0.9252,0.92535,0.92465,0.9249,333400000.0
2009-01-20 20:20:00,0.9249,0.9249,0.9245,0.9247,316400000.0
2009-01-20 20:21:00,0.9247,0.9247,0.9245,0.92455,142800000.0
2009-01-20 20:22:00,0.92465,0.925,0.92415,0.9243,329000000.0
2009-01-20 20:23:00,0.9243,0.9246,0.92425,0.9246,258800000.0
2009-01-20 20:24:00,0.9246,0.92465,0.92425,0.92425,223600000.0
2009-01-20 20:25:00,0.9242,0.9242,0.92365,0.9237,438199999.0
2009-01-20 20:26:00,0.9237,0.92385,0.9237,0.9237,250600000.0
2009-01-20 20:27:00,0.92375,0.92385,0.92365,0.92385,160000000.0
2009-01-20 20:28:00,0.9238,0.92445,0.92375,0.92445,438000000.0
2009-01-20 20:29:00,0.92445,0.92445,0.92355,0.9236,445800000.0
2009-01-20 20:30:00,0.92375,0.92385,0.9235,0.9237,474200000.0
2009-01-20 20:31:00,0.9237,0.9253,0.92355,0.92505,399000000.0
2009-01-20 20:32:00,0.925,0.9252,0.9249,0.9251,355800000.0
2009-01-20 20:33:00,0.92505,0.9261,0.92485,0.92605,481000000.0
2009-01-20 20:34:00,0.9261,0.9261,0.9251,0.92555,519400000.0
2009-01-20 20:35:00,0.92555,0.92565,0.92515,0.9254,384200000.0
2009-01-20 20:36:00,0.9254,0.9255,0.925,0.9252,603200000.0
2009-01-20 20:37:00,0.9252,0.9253,0.9245,0.9246,559600000.0
2009-01-20 20:38:00,0.9246,0.925,0.9246,0.925,510200000.0
2009-01-20 20:39:00,0.925,0.92505,0.9248,0.92485,322200000.0
2009-01-20 20:40:00,0.92495,0.9258,0.92495,0.9258,224000000.0
2009-01-20 20:41:00,0.92575,0.92585,0.92555,0.92585,160600000.0
2009-01-20 20:42:00,0.92585,0.926,0.92575,0.92585,186600000.0
2009-01-20 20:43:00,0.92585,0.92595,0.92565,0.92585,141000000.0
2009-01-20 20:44:00,0.9258,0.92585,0.92535,0.92565,307699999.0
2009-01-20 20:45:00,0.92565,0.9257,0.9252,0.92535,432800000.0
2009-01-20 20:46:00,0.9254,0.9254,0.92515,0.92525,406800000.0
2009-01-20 20:47:00,0.92525,0.92545,0.9252,0.9252,443400000.0
2009-01-20 20:48:00,0.9252,0.9256,0.9252,0.92545,281600001.0
2009-01-20 20:49:00,0.92545,0.92545,0.9253,0.92535,213400000.0
2009-01-20 20:50:00,0.9254,0.92595,0.92535,0.92595,374600000.0
2009-01-20 20:51:00,0.92595,0.92605,0.92565,0.92575,171200000.0
2009-01-20 20:52:00,0.92575,0.92595,0.9256,0.92565,307600000.0
2009-01-20 20:53:00,0.9257,0.92625,0.9257,0.92625,267200000.0
2009-01-20 20:54:00,0.9263,0.9263,0.9256,0.9256,281400000.0
2009-01-20 20:55:00,0.9256,0.9257,0.9253,0.9253,418800000.0
2009-01-20 20:56:00,0.9253,0.9254,0.92505,0.92505,310800000.0
2009-01-20 20:57:00,0.92505,0.9254,0.92505,0.9252,419000000.0
2009-01-20 20:58:00,0.9253,0.9253,0.92485,0.9249,303800000.0
2009-01-20 20:59:00,0.9249,0.9254,0.9248,0.9248,396400000.0
2009-01-20 21:00:00,0.92485,0.9254,0.92465,0.92535,413000000.0
2009-01-20 21:01:00,0.92535,0.92635,0.9253,0.92615,443400000.0
2009-01-20 21:02:00,0.92615,0.92635,0.9257,0.926,412000000.0
2009-01-20 21:03:00,0.926,0.9262,0.92555,0.92605,466800000.0
2009-01-20 21:04:00,0.92605,0.92605,0.92555,0.9257,589800000.0
2009-01-20 21:05:00,0.9257,0.9261,0.92565,0.9258,406000000.0
2009-01-20 21:06:00,0.92575,0.92575,0.9248,0.9254,490000000.0
2009-01-20 21:07:00,0.92535,0.92545,0.92505,0.92525,451800000.0
2009-01-20 21:08:00,0.92525,0.92555,0.92525,0.92555,207000000.0
2009-01-20 21:09:00,0.92555,0.9257,0.9253,0.9253,365200000.0
2009-01-20 21:10:00,0.9253,0.9256,0.92525,0.9256,245600000.0
2009-01-20 21:11:00,0.92565,0.9258,0.92565,0.92575,142600000.0
2009-01-20 21:12:00,0.92575,0.92625,0.92575,0.92625,207200000.0
2009-01-20 21:13:00,0.9263,0.9264,0.9259,0.926,444200001.0
2009-01-20 21:14:00,0.92605,0.92615,0.92585,0.92615,301200000.0
2009-01-20 21:15:00,0.92615,0.92625,0.9257,0.926,380800000.0
2009-01-20 21:16:00,0.926,0.9262,0.9256,0.9258,419400000.0
2009-01-20 21:17:00,0.9258,0.92605,0.92575,0.92605,277600000.0
2009-01-20 21:18:00,0.9261,0.9263,0.926,0.9261,330800000.0
2009-01-20 21:19:00,0.926,0.92615,0.9257,0.92575,425000000.0
2009-01-20 21:20:00,0.92575,0.92605,0.92555,0.92605,234199999.0
2009-01-20 21:21:00,0.92605,0.9261,0.92585,0.92585,170800000.0
2009-01-20 21:22:00,0.9259,0.92595,0.92545,0.9256,211400000.0
2009-01-20 21:23:00,0.92565,0.92595,0.9256,0.92565,403800000.0
2009-01-20 21:24:00,0.92565,0.926,0.9256,0.926,161600000.0
2009-01-20 21:25:00,0.926,0.92605,0.9257,0.926,182000000.0
2009-01-20 21:26:00,0.926,0.926,0.92565,0.92585,168600000.0
2009-01-20 21:27:00,0.92585,0.92605,0.92575,0.9259,221000000.0
2009-01-20 21:28:00,0.9259,0.9259,0.9255,0.92555,334800000.0
2009-01-20 21:29:00,0.92555,0.9257,0.9252,0.92545,481800000.0
2009-01-20 21:30:00,0.92545,0.92575,0.92505,0.9252,492600001.0
2009-01-20 21:31:00,0.9252,0.9256,0.9251,0.92545,450600001.0
2009-01-20 21:32:00,0.92545,0.92555,0.92535,0.92535,240800000.0
2009-01-20 21:33:00,0.92535,0.92535,0.925,0.92505,169600000.0
2009-01-20 21:34:00,0.92505,0.9255,0.92505,0.9255,327000000.0
2009-01-20 21:35:00,0.92555,0.92565,0.92495,0.925,461800000.0
2009-01-20 21:36:00,0.925,0.9251,0.92495,0.925,424800000.0
2009-01-20 21:37:00,0.925,0.92545,0.925,0.92545,484200000.0
2009-01-20 21:38:00,0.92545,0.92545,0.92505,0.92515,177800000.0
2009-01-20 21:39:00,0.92515,0.9257,0.925,0.9257,229800000.0
2009-01-20 21:40:00,0.92575,0.9259,0.92535,0.9258,264200001.0
2009-01-20 21:41:00,0.92585,0.9259,0.92565,0.92575,112400000.0
2009-01-20 21:42:00,0.92575,0.92595,0.9256,0.92595,289800000.0
2009-01-20 21:43:00,0.92595,0.926,0.92545,0.92545,283400000.0
2009-01-20 21:44:00,0.92545,0.926,0.9254,0.926,309000000.0
2009-01-20 21:45:00,0.926,0.92685,0.926,0.92675,271800000.0
2009-01-20 21:46:00,0.9267,0.92675,0.9265,0.9265,406200000.0
2009-01-20 21:47:00,0.9265,0.92675,0.9265,0.9265,283800000.0
2009-01-20 21:48:00,0.9265,0.92665,0.92625,0.9263,278400000.0
2009-01-20 21:49:00,0.9263,0.92665,0.92595,0.92655,551600000.0
2009-01-20 21:50:00,0.92655,0.92655,0.9264,0.9265,196200000.0
2009-01-20 21:51:00,0.9265,0.9266,0.9263,0.9263,233600000.0
2009-01-20 21:52:00,0.92625,0.92625,0.92575,0.92585,394000000.0
2009-01-20 21:53:00,0.92585,0.9262,0.9258,0.92605,434200000.0
2009-01-20 21:54:00,0.92605,0.9261,0.9256,0.9258,320400000.0
2009-01-20 21:55:00,0.9258,0.9258,0.9255,0.9256,116600000.0
2009-01-20 21:56:00,0.92565,0.92575,0.92535,0.9254,182200000.0
2009-01-20 21:57:00,0.92545,0.9259,0.92535,0.9259,330400000.0
2009-01-20 21:58:00,0.9259,0.92615,0.92585,0.92615,262600000.0
2009-01-20 21:59:00,0.92615,0.9262,0.9259,0.92605,315600000.0
2009-01-20 22:00:00,0.92605,0.92625,0.92495,0.92545,340600000.0
2009-01-20 22:01:00,0.9254,0.92575,0.9253,0.92575,179600000.0
2009-01-20 22:02:00,0.92575,0.9266,0.92575,0.92655,214400000.0
2009-01-20 22:03:00,0.9267,0.92715,0.9264,0.92665,382400000.0
2009-01-20 22:04:00,0.92665,0.92665,0.92635,0.92655,205400000.0
2009-01-20 22:05:00,0.92655,0.92665,0.92635,0.9265,202800000.0
2009-01-20 22:06:00,0.9265,0.92655,0.92605,0.9262,284800000.0
2009-01-20 22:07:00,0.9263,0.92665,0.92625,0.9266,347800000.0
2009-01-20 22:08:00,0.92655,0.92655,0.9263,0.9264,337000000.0
2009-01-20 22:09:00,0.9264,0.9265,0.92605,0.92605,588400000.0
2009-01-20 22:10:00,0.92615,0.9265,0.92605,0.9264,495200000.0
2009-01-20 22:11:00,0.9265,0.9265,0.92585,0.9259,259400000.0
2009-01-20 22:12:00,0.9259,0.9263,0.9258,0.9262,225600000.0
2009-01-20 22:13:00,0.9262,0.9263,0.92615,0.92615,69200000.0
2009-01-20 22:14:00,0.92615,0.92615,0.92615,0.92615,39800000.0
2009-01-20 22:15:00,0.92615,0.92615,0.92595,0.92605,129800000.0
2009-01-20 22:16:00,0.9261,0.9261,0.92605,0.9261,124200000.0
2009-01-20 22:17:00,0.9261,0.92625,0.9258,0.92625,159600000.0
2009-01-20 22:18:00,0.92625,0.9267,0.92615,0.9266,212400000.0
2009-01-20 22:19:00,0.9266,0.9267,0.92595,0.92605,200400000.0
2009-01-20 22:20:00,0.9261,0.92615,0.9258,0.9259,171200000.0
2009-01-20 22:21:00,0.9259,0.9259,0.92585,0.92585,34200000.0
2009-01-20 22:22:00,0.92585,0.926,0.92525,0.92585,223200000.0
2009-01-20 22:23:00,0.9258,0.9261,0.9258,0.92595,171800000.0
2009-01-20 22:24:00,0.926,0.9262,0.92565,0.9257,234200000.0
2009-01-20 22:25:00,0.92565,0.92585,0.9256,0.9257,201800000.0
2009-01-20 22:26:00,0.9257,0.92575,0.9256,0.92575,114000000.0
2009-01-20 22:27:00,0.92575,0.92575,0.9249,0.9252,252800000.0
2009-01-20 22:28:00,0.9251,0.9251,0.9247,0.92485,228000000.0
2009-01-20 22:29:00,0.9248,0.92555,0.9248,0.9255,331000000.0
2009-01-20 22:30:00,0.9255,0.9257,0.92535,0.92555,164600000.0
2009-01-20 22:31:00,0.9256,0.9258,0.9255,0.92555,152600000.0
2009-01-20 22:32:00,0.9255,0.92565,0.92535,0.92555,202800000.0
2009-01-20 22:33:00,0.92555,0.9256,0.9254,0.92545,263400000.0
2009-01-20 22:34:00,0.92545,0.9256,0.9252,0.9256,93000000.0
2009-01-20 22:35:00,0.92555,0.92575,0.92535,0.92535,316800000.0
2009-01-20 22:36:00,0.92535,0.9255,0.92515,0.92525,236000000.0
2009-01-20 22:37:00,0.9252,0.92525,0.92455,0.92495,181000000.0
2009-01-20 22:38:00,0.92495,0.92495,0.9247,0.92475,80000000.0
2009-01-20 22:39:00,0.9247,0.925,0.92445,0.9246,207800000.0
2009-01-20 22:40:00,0.9246,0.92485,0.92455,0.92455,103200000.0
2009-01-20 22:41:00,0.9246,0.925,0.9246,0.9249,175000000.0
2009-01-20 22:42:00,0.925,0.9251,0.9249,0.9251,143000000.0
2009-01-20 22:43:00,0.925,0.9251,0.9249,0.9249,165600000.0
2009-01-20 22:44:00,0.9249,0.9252,0.9249,0.9252,91600000.0
2009-01-20 22:45:00,0.92525,0.9253,0.92525,0.92525,32000000.0
2009-01-20 22:46:00,0.9254,0.92555,0.92525,0.92545,63600000.0
2009-01-20 22:47:00,0.9255,0.92565,0.92545,0.92555,226400000.0
2009-01-20 22:48:00,0.92555,0.9258,0.9255,0.92565,91600000.0
2009-01-20 22:49:00,0.9256,0.92575,0.9255,0.9255,168400000.0
2009-01-20 22:50:00,0.9255,0.92585,0.9255,0.9255,132600000.0
2009-01-20 22:51:00,0.9256,0.92575,0.92555,0.9257,150000000.0
2009-01-20 22:52:00,0.92575,0.92575,0.92565,0.9257,176200000.0
2009-01-20 22:53:00,0.9257,0.92575,0.9254,0.9254,181600000.0
2009-01-20 22:54:00,0.9254,0.92575,0.9254,0.92565,169000000.0
2009-01-20 22:55:00,0.92565,0.92595,0.92565,0.9259,141600000.0
2009-01-20 22:56:00,0.92585,0.92585,0.92565,0.9258,244200000.0
2009-01-20 22:57:00,0.9258,0.9263,0.92575,0.92615,232000000.0
2009-01-20 22:58:00,0.9263,0.9263,0.92565,0.92575,187200000.0
2009-01-20 22:59:00,0.9258,0.9258,0.9252,0.9252,208000000.0
2009-01-20 23:00:00,0.92515,0.92535,0.92505,0.9251,131600000.0
2009-01-20 23:01:00,0.9251,0.92535,0.92505,0.9252,66600000.0
2009-01-20 23:02:00,0.9252,0.9257,0.92515,0.92555,184000000.0
2009-01-20 23:03:00,0.92555,0.92595,0.9254,0.92585,169600000.0
2009-01-20 23:04:00,0.92585,0.92645,0.9254,0.9264,302600000.0
2009-01-20 23:05:00,0.92615,0.92615,0.92545,0.92545,152600000.0
2009-01-20 23:06:00,0.9254,0.9256,0.92505,0.92555,261800000.0
2009-01-20 23:07:00,0.92555,0.9259,0.92545,0.9258,213600000.0
2009-01-20 23:08:00,0.9259,0.92605,0.92575,0.9259,180000000.0
2009-01-20 23:09:00,0.92585,0.92595,0.92575,0.9258,152800000.0
2009-01-20 23:10:00,0.9258,0.9258,0.9256,0.92565,171800000.0
2009-01-20 23:11:00,0.92565,0.92595,0.9256,0.9258,116600000.0
2009-01-20 23:12:00,0.9259,0.9259,0.92565,0.9257,60600000.0
2009-01-20 23:13:00,0.9257,0.9264,0.92565,0.9263,219000000.0
2009-01-20 23:14:00,0.92625,0.9266,0.9262,0.9264,133600000.0
2009-01-20 23:15:00,0.92635,0.9266,0.9263,0.9264,202600000.0
2009-01-20 23:16:00,0.9264,0.9264,0.92625,0.92635,167000000.0
2009-01-20 23:17:00,0.92635,0.92665,0.9263,0.9265,261400000.0
2009-01-20 23:18:00,0.92645,0.92675,0.9264,0.92665,114600000.0
2009-01-20 23:19:00,0.92655,0.92655,0.92625,0.9265,232400000.0
2009-01-20 23:20:00,0.92645,0.9265,0.92615,0.9265,171600000.0
2009-01-20 23:21:00,0.9265,0.9265,0.92625,0.9264,112800000.0
2009-01-20 23:22:00,0.92635,0.92655,0.92635,0.92655,51200000.0
2009-01-20 23:23:00,0.92655,0.9266,0.9264,0.9264,56400000.0
2009-01-20 23:24:00,0.9264,0.9264,0.9263,0.92635,115800000.0
2009-01-20 23:25:00,0.92635,0.9265,0.92635,0.92645,50000000.0
2009-01-20 23:26:00,0.92645,0.9265,0.92635,0.92635,86600000.0
2009-01-20 23:27:00,0.9261,0.92675,0.9261,0.92675,105400000.0
2009-01-20 23:28:00,0.92675,0.92725,0.92675,0.92715,135800000.0
2009-01-20 23:29:00,0.92715,0.92745,0.92715,0.92735,100900000.0
2009-01-20 23:30:00,0.9273,0.9274,0.927,0.927,152800000.0
2009-01-20 23:31:00,0.927,0.92715,0.927,0.9271,148400000.0
2009-01-20 23:32:00,0.92705,0.92705,0.92675,0.92695,124600000.0
2009-01-20 23:33:00,0.92695,0.9271,0.9269,0.92695,79000000.0
2009-01-20 23:34:00,0.927,0.9273,0.9269,0.9272,124200000.0
2009-01-20 23:35:00,0.92715,0.9274,0.9271,0.9273,99600000.0
2009-01-20 23:36:00,0.9273,0.92745,0.92725,0.9273,108200000.0
2009-01-20 23:37:00,0.92735,0.92755,0.92735,0.92745,52200000.0
2009-01-20 23:38:00,0.9275,0.92755,0.9272,0.9272,94600000.0
2009-01-20 23:39:00,0.9273,0.9274,0.9273,0.92735,22600000.0
2009-01-20 23:40:00,0.92725,0.9273,0.9272,0.9272,83800000.0
2009-01-20 23:41:00,0.9272,0.92735,0.9272,0.9272,20800000.0
2009-01-20 23:42:00,0.9272,0.9272,0.9266,0.9267,187400000.0
2009-01-20 23:43:00,0.9267,0.927,0.92635,0.92695,248000000.0
2009-01-20 23:44:00,0.92695,0.927,0.92685,0.9269,132200000.0
2009-01-20 23:45:00,0.927,0.92735,0.92685,0.927,206000000.0
2009-01-20 23:46:00,0.927,0.9272,0.92685,0.92685,112800000.0
2009-01-20 23:47:00,0.9268,0.92685,0.9266,0.9267,59000000.0
2009-01-20 23:48:00,0.92675,0.9272,0.92675,0.9272,137000000.0
2009-01-20 23:49:00,0.92715,0.92735,0.927,0.92715,118400000.0
2009-01-20 23:50:00,0.9271,0.92745,0.9271,0.9273,81600000.0
2009-01-20 23:51:00,0.9273,0.92735,0.9271,0.9271,96600000.0
2009-01-20 23:52:00,0.9272,0.9273,0.9271,0.9273,125400000.0
2009-01-20 23:53:00,0.92725,0.9273,0.92725,0.92725,32800000.0
2009-01-20 23:54:00,0.92725,0.92735,0.92695,0.927,146600000.0
2009-01-20 23:55:00,0.927,0.92705,0.92695,0.92695,80800000.0
2009-01-20 23:56:00,0.92695,0.927,0.92695,0.92695,125800000.0
2009-01-20 23:57:00,0.92695,0.92695,0.92675,0.9268,149800000.0
2009-01-20 23:58:00,0.9268,0.9269,0.9267,0.9267,69200000.0
2009-01-20 23:59:00,0.9267,0.9267,0.9259,0.9264,103200000.0
2009-01-21 00:00:00,0.92635,0.9275,0.9261,0.9275,70400000.0
2009-01-21 00:01:00,0.92745,0.92765,0.92695,0.92765,60800000.0
2009-01-21 00:02:00,0.92765,0.92795,0.9272,0.92795,86600000.0
2009-01-21 00:03:00,0.92795,0.9297,0.92765,0.92955,101100000.0
2009-01-21 00:04:00,0.9297,0.9297,0.9292,0.9295,129400000.0
2009-01-21 00:05:00,0.92945,0.9318,0.92945,0.9311,132200000.0
2009-01-21 00:06:00,0.93105,0.93105,0.9295,0.9295,136800000.0
2009-01-21 00:07:00,0.92945,0.92995,0.9291,0.9291,61000000.0
2009-01-21 00:08:00,0.92925,0.92925,0.92815,0.9284,80400000.0
2009-01-21 00:09:00,0.92845,0.92845,0.9281,0.9282,62200000.0
2009-01-21 00:10:00,0.9281,0.9283,0.9281,0.9282,57400000.0
2009-01-21 00:11:00,0.92825,0.9285,0.9282,0.92845,42400000.0
2009-01-21 00:12:00,0.92855,0.92885,0.9284,0.92845,91000000.0
2009-01-21 00:13:00,0.9285,0.92855,0.92835,0.9284,52800000.0
2009-01-21 00:14:00,0.92835,0.9285,0.92795,0.92795,66200000.0
2009-01-21 00:15:00,0.928,0.92835,0.9279,0.9283,38200000.0
2009-01-21 00:16:00,0.92835,0.9284,0.92815,0.92815,27000000.0
2009-01-21 00:17:00,0.9283,0.92835,0.9273,0.9274,58800000.0
2009-01-21 00:18:00,0.9274,0.9285,0.92715,0.92825,106800000.0
2009-01-21 00:19:00,0.92835,0.9284,0.92805,0.92815,34600000.0
2009-01-21 00:20:00,0.9281,0.92825,0.92795,0.92795,63600000.0
2009-01-21 00:21:00,0.92795,0.9282,0.92785,0.9282,43200000.0
2009-01-21 00:22:00,0.92825,0.92875,0.92825,0.9286,78800000.0
2009-01-21 00:23:00,0.92855,0.9289,0.9273,0.92855,83600000.0
2009-01-21 00:24:00,0.9285,0.9286,0.92845,0.92845,18000000.0
2009-01-21 00:25:00,0.9284,0.9284,0.92825,0.92825,12000000.0
2009-01-21 00:26:00,0.92825,0.92825,0.92775,0.92785,30000000.0
2009-01-21 00:27:00,0.9279,0.928,0.9278,0.92785,15000000.0
2009-01-21 00:28:00,0.92785,0.928,0.9274,0.9276,83000000.0
2009-01-21 00:29:00,0.92745,0.92775,0.92745,0.92745,78000000.0
2009-01-21 00:30:00,0.9276,0.92765,0.9274,0.92745,63000000.0
2009-01-21 00:31:00,0.92745,0.92755,0.92735,0.9274,48000000.0
2009-01-21 00:32:00,0.92745,0.9279,0.92735,0.92785,93000000.0
2009-01-21 00:33:00,0.9279,0.9279,0.9273,0.9275,131000000.0
2009-01-21 00:34:00,0.9274,0.9275,0.927,0.9273,81000000.0
2009-01-21 00:35:00,0.92725,0.92745,0.92705,0.92715,65600000.0
2009-01-21 00:36:00,0.92715,0.9274,0.9271,0.92715,73200000.0
2009-01-21 00:37:00,0.9273,0.92745,0.9271,0.9273,76000000.0
2009-01-21 00:38:00,0.92735,0.92735,0.92725,0.9273,12000000.0
2009-01-21 00:39:00,0.92725,0.92755,0.92725,0.9273,162800000.0
2009-01-21 00:40:00,0.9273,0.9277,0.9273,0.9275,113400000.0
2009-01-21 00:41:00,0.9275,0.9275,0.9272,0.9272,123800000.0
2009-01-21 00:42:00,0.9272,0.9274,0.9272,0.9274,77800000.0
2009-01-21 00:43:00,0.9274,0.92755,0.9274,0.9275,107200000.0
2009-01-21 00:44:00,0.9275,0.92765,0.92745,0.92755,58600000.0
2009-01-21 00:45:00,0.9276,0.9276,0.9274,0.92745,58200000.0
2009-01-21 00:46:00,0.92745,0.92755,0.92745,0.92755,12200000.0
2009-01-21 00:47:00,0.9276,0.9276,0.9276,0.9276,8000000.0
2009-01-21 00:48:00,0.9276,0.9278,0.9276,0.9276,52800000.0
2009-01-21 00:49:00,0.9277,0.9277,0.9275,0.9275,27600000.0
2009-01-21 00:50:00,0.9274,0.9277,0.9274,0.92765,37600000.0
2009-01-21 00:51:00,0.92765,0.92765,0.9274,0.9274,25800000.0
2009-01-21 00:52:00,0.92735,0.92735,0.92735,0.92735,8000000.0
2009-01-21 00:53:00,0.9274,0.928,0.9273,0.92745,77000000.0
2009-01-21 00:54:00,0.92745,0.92745,0.9269,0.927,78800000.0
2009-01-21 00:55:00,0.92715,0.9272,0.9269,0.92695,66200000.0
2009-01-21 00:56:00,0.927,0.92715,0.9269,0.92705,68000000.0
2009-01-21 00:57:00,0.9271,0.9271,0.92705,0.9271,36400000.0
2009-01-21 00:58:00,0.92705,0.92735,0.9267,0.92685,88600000.0
2009-01-21 00:59:00,0.92685,0.92685,0.9268,0.9268,8200000.0
2009-01-21 01:00:00,0.92685,0.92715,0.92685,0.92715,120600000.0
2009-01-21 01:01:00,0.92715,0.92715,0.92665,0.9267,116800000.0
2009-01-21 01:02:00,0.92685,0.9271,0.92675,0.9269,92200000.0
2009-01-21 01:03:00,0.9269,0.9275,0.9269,0.92735,63200000.0
2009-01-21 01:04:00,0.92725,0.92725,0.9271,0.9271,18000000.0
2009-01-21 01:05:00,0.9271,0.92715,0.9271,0.92715,24000000.0
2009-01-21 01:06:00,0.92715,0.92725,0.92715,0.92725,25200000.0
2009-01-21 01:07:00,0.9273,0.9273,0.9271,0.9272,19200000.0
2009-01-21 01:08:00,0.9272,0.9272,0.92715,0.9272,36600000.0
2009-01-21 01:09:00,0.9272,0.9273,0.927,0.927,102600000.0
2009-01-21 01:10:00,0.927,0.9272,0.927,0.92705,49000000.0
2009-01-21 01:11:00,0.927,0.92705,0.92695,0.927,60200000.0
2009-01-21 01:12:00,0.92705,0.9272,0.927,0.9271,56200000.0
2009-01-21 01:13:00,0.92715,0.9272,0.92705,0.9271,57000000.0
2009-01-21 01:14:00,0.92715,0.92725,0.92715,0.92715,54000000.0
2009-01-21 01:15:00,0.9271,0.9272,0.92665,0.92665,179200000.0
2009-01-21 01:16:00,0.92665,0.92675,0.92625,0.9265,192800000.0
2009-01-21 01:17:00,0.92655,0.92665,0.92645,0.9266,99800000.0
2009-01-21 01:18:00,0.92665,0.92685,0.92655,0.92655,93400000.0
2009-01-21 01:19:00,0.9265,0.92675,0.9263,0.92675,116400000.0
2009-01-21 01:20:00,0.92665,0.9271,0.92645,0.9271,170200000.0
2009-01-21 01:21:00,0.9271,0.9271,0.92645,0.92685,236200000.0
2009-01-21 01:22:00,0.92685,0.92705,0.9268,0.9269,81800000.0
2009-01-21 01:23:00,0.92695,0.92715,0.92695,0.92715,34400000.0
2009-01-21 01:24:00,0.92715,0.92715,0.92685,0.92705,124800000.0
2009-01-21 01:25:00,0.927,0.9273,0.92665,0.92705,296000000.0
2009-01-21 01:26:00,0.92705,0.9279,0.92685,0.9279,238200000.0
2009-01-21 01:27:00,0.92795,0.9283,0.9276,0.92765,133600000.0
2009-01-21 01:28:00,0.9276,0.92765,0.92745,0.9275,30000000.0
2009-01-21 01:29:00,0.92745,0.9279,0.9273,0.92785,105000000.0
2009-01-21 01:30:00,0.92795,0.92835,0.9279,0.92795,66000000.0
2009-01-21 01:31:00,0.928,0.92825,0.92795,0.9281,63000000.0
2009-01-21 01:32:00,0.9281,0.9281,0.9277,0.9277,44200000.0
2009-01-21 01:33:00,0.92765,0.9279,0.92755,0.92755,138400000.0
2009-01-21 01:34:00,0.9277,0.92815,0.92705,0.92795,197600000.0
2009-01-21 01:35:00,0.9279,0.9279,0.9278,0.9278,58800000.0
2009-01-21 01:36:00,0.9278,0.92785,0.9278,0.9278,57600000.0
2009-01-21 01:37:00,0.92785,0.92785,0.9278,0.9278,16400000.0
2009-01-21 01:38:00,0.9278,0.92785,0.9278,0.92785,123800000.0
2009-01-21 01:39:00,0.92785,0.92785,0.9278,0.9278,81600000.0
2009-01-21 01:40:00,0.9278,0.92795,0.9277,0.92795,195200000.0
2009-01-21 01:41:00,0.92795,0.9281,0.9276,0.92795,243600000.0
2009-01-21 01:42:00,0.92795,0.92845,0.9278,0.9283,226200000.0
2009-01-21 01:43:00,0.9284,0.9284,0.9279,0.92805,102600000.0
2009-01-21 01:44:00,0.92805,0.92845,0.92795,0.9284,139600000.0
2009-01-21 01:45:00,0.92815,0.9283,0.928,0.9283,90400000.0
2009-01-21 01:46:00,0.9283,0.9284,0.92815,0.92815,47000000.0
2009-01-21 01:47:00,0.9281,0.92825,0.9281,0.9282,71400000.0
2009-01-21 01:48:00,0.9282,0.9282,0.928,0.92815,71800000.0
2009-01-21 01:49:00,0.9281,0.92815,0.9278,0.92785,153400000.0
2009-01-21 01:50:00,0.9279,0.9279,0.9276,0.9276,128800000.0
2009-01-21 01:51:00,0.9276,0.9279,0.92755,0.9279,78000000.0
2009-01-21 01:52:00,0.9279,0.92815,0.9279,0.9281,114000000.0
2009-01-21 01:53:00,0.9282,0.92835,0.9281,0.92815,55400000.0
2009-01-21 01:54:00,0.92815,0.92845,0.92815,0.92845,93000000.0
2009-01-21 01:55:00,0.9283,0.9285,0.92805,0.92835,184600000.0
2009-01-21 01:56:00,0.92845,0.92845,0.9279,0.928,229000000.0
2009-01-21 01:57:00,0.928,0.9282,0.92765,0.9282,168200000.0
2009-01-21 01:58:00,0.92825,0.92825,0.928,0.92815,78400000.0
2009-01-21 01:59:00,0.92815,0.9282,0.92805,0.9281,34400000.0
2009-01-21 02:00:00,0.9281,0.92835,0.92795,0.9281,242200000.0
2009-01-21 02:01:00,0.9282,0.9282,0.928,0.9281,129000000.0
2009-01-21 02:02:00,0.9281,0.9281,0.9281,0.9281,22200000.0
2009-01-21 02:03:00,0.92815,0.92845,0.92815,0.92845,73600000.0
2009-01-21 02:04:00,0.92845,0.92845,0.92785,0.928,138600000.0
2009-01-21 02:05:00,0.928,0.9281,0.92775,0.9278,123400000.0
2009-01-21 02:06:00,0.9278,0.92785,0.92725,0.9276,210000000.0
2009-01-21 02:07:00,0.9275,0.9279,0.9275,0.92785,174400000.0
2009-01-21 02:08:00,0.92785,0.92785,0.92735,0.92735,145400000.0
2009-01-21 02:09:00,0.92735,0.9276,0.92715,0.9272,226400000.0
2009-01-21 02:10:00,0.9273,0.92795,0.9273,0.92775,133400000.0
2009-01-21 02:11:00,0.92775,0.92775,0.9276,0.9276,34800000.0
2009-01-21 02:12:00,0.92775,0.9279,0.92755,0.92775,199800000.0
2009-01-21 02:13:00,0.9278,0.92795,0.92765,0.9278,190200000.0
2009-01-21 02:14:00,0.92775,0.92795,0.92765,0.9277,91000000.0
2009-01-21 02:15:00,0.9277,0.9277,0.92755,0.92755,112600000.0
2009-01-21 02:16:00,0.9277,0.92775,0.9275,0.92755,87800000.0
2009-01-21 02:17:00,0.92755,0.92755,0.9272,0.92735,162400000.0
2009-01-21 02:18:00,0.92735,0.92775,0.9272,0.9272,220600000.0
2009-01-21 02:19:00,0.9272,0.92765,0.9269,0.92735,290000000.0
2009-01-21 02:20:00,0.92735,0.9276,0.9273,0.92755,101600000.0
2009-01-21 02:21:00,0.92755,0.9276,0.9275,0.92755,56600000.0
2009-01-21 02:22:00,0.92755,0.9278,0.92725,0.92765,261600000.0
2009-01-21 02:23:00,0.92765,0.92795,0.92725,0.9275,396600000.0
2009-01-21 02:24:00,0.92765,0.9283,0.92735,0.9275,320200000.0
2009-01-21 02:25:00,0.9275,0.9278,0.92745,0.92765,171600000.0
2009-01-21 02:26:00,0.92765,0.9279,0.9276,0.92765,87400000.0
2009-01-21 02:27:00,0.92765,0.9278,0.9276,0.92765,86400000.0
2009-01-21 02:28:00,0.9277,0.9278,0.92745,0.9277,253200000.0
2009-01-21 02:29:00,0.9276,0.92765,0.9275,0.92755,122600000.0
2009-01-21 02:30:00,0.92765,0.92805,0.92765,0.9277,158400000.0
2009-01-21 02:31:00,0.9277,0.9279,0.9274,0.9277,196600000.0
2009-01-21 02:32:00,0.9277,0.9279,0.92745,0.9276,282000000.0
2009-01-21 02:33:00,0.9276,0.92795,0.92745,0.92755,316600000.0
2009-01-21 02:34:00,0.9276,0.92775,0.9274,0.92745,277600000.0
2009-01-21 02:35:00,0.92755,0.92785,0.92755,0.92765,35200000.0
2009-01-21 02:36:00,0.92765,0.92765,0.9274,0.92765,59200000.0
2009-01-21 02:37:00,0.9277,0.9279,0.92765,0.92775,94000000.0
2009-01-21 02:38:00,0.9278,0.9278,0.92765,0.9277,14000000.0
2009-01-21 02:39:00,0.9277,0.92795,0.9277,0.92795,48600000.0
2009-01-21 02:40:00,0.92795,0.92805,0.92755,0.9279,138400000.0
2009-01-21 02:41:00,0.9279,0.9282,0.92755,0.92775,386600000.0
2009-01-21 02:42:00,0.92775,0.9282,0.92775,0.9281,240400000.0
2009-01-21 02:43:00,0.9281,0.92815,0.92765,0.9281,151400000.0
2009-01-21 02:44:00,0.9281,0.9281,0.9277,0.9277,236000000.0
2009-01-21 02:45:00,0.92785,0.9285,0.92785,0.9285,229600000.0
2009-01-21 02:46:00,0.92845,0.92875,0.9282,0.92845,274800000.0
2009-01-21 02:47:00,0.92835,0.9286,0.92805,0.9282,208000000.0
2009-01-21 02:48:00,0.9283,0.9283,0.9278,0.92805,289800000.0
2009-01-21 02:49:00,0.92805,0.9285,0.928,0.9283,106800000.0
2009-01-21 02:50:00,0.9283,0.92855,0.92795,0.9282,132100000.0
2009-01-21 02:51:00,0.9283,0.92905,0.92795,0.92905,197000000.0
2009-01-21 02:52:00,0.92905,0.9291,0.9286,0.9286,139400000.0
2009-01-21 02:53:00,0.9285,0.9286,0.92825,0.92855,201400000.0
2009-01-21 02:54:00,0.92855,0.92855,0.9282,0.9284,340200000.0
2009-01-21 02:55:00,0.92845,0.9289,0.92845,0.92845,303800000.0
2009-01-21 02:56:00,0.92835,0.92855,0.92815,0.9284,205400000.0
2009-01-21 02:57:00,0.92845,0.92865,0.92815,0.92835,281800000.0
2009-01-21 02:58:00,0.9284,0.9284,0.92815,0.92815,122400000.0
2009-01-21 02:59:00,0.92815,0.92815,0.92765,0.92765,183000000.0
2009-01-21 03:00:00,0.9277,0.9279,0.92765,0.92775,89200000.0
2009-01-21 03:01:00,0.92775,0.9281,0.92775,0.9281,118600000.0
2009-01-21 03:02:00,0.92805,0.9283,0.92805,0.92815,44000000.0
2009-01-21 03:03:00,0.92815,0.92815,0.928,0.9281,80000000.0
2009-01-21 03:04:00,0.92815,0.9284,0.92785,0.928,164400000.0
2009-01-21 03:05:00,0.92805,0.92815,0.928,0.92815,116600000.0
2009-01-21 03:06:00,0.92815,0.92835,0.92815,0.92835,42000000.0
2009-01-21 03:07:00,0.9284,0.92855,0.9281,0.9284,156800000.0
2009-01-21 03:08:00,0.92845,0.9285,0.9282,0.9285,52400000.0
2009-01-21 03:09:00,0.9285,0.9289,0.92845,0.9288,218000000.0
2009-01-21 03:10:00,0.9289,0.92895,0.92815,0.92875,145400000.0
2009-01-21 03:11:00,0.92875,0.92875,0.9283,0.92845,93200000.0
2009-01-21 03:12:00,0.92845,0.92855,0.9284,0.92845,38000000.0
2009-01-21 03:13:00,0.92845,0.92865,0.92845,0.92865,74400000.0
2009-01-21 03:14:00,0.92855,0.92865,0.9285,0.9285,31400000.0
2009-01-21 03:15:00,0.9286,0.92905,0.9286,0.92905,76400000.0
2009-01-21 03:16:00,0.92905,0.92905,0.9285,0.92855,125800000.0
2009-01-21 03:17:00,0.92855,0.92855,0.92805,0.92805,240600000.0
2009-01-21 03:18:00,0.9281,0.92815,0.928,0.9281,89600000.0
2009-01-21 03:19:00,0.9281,0.9281,0.92805,0.9281,86000000.0
2009-01-21 03:20:00,0.92805,0.9283,0.928,0.9283,76200000.0
2009-01-21 03:21:00,0.9283,0.9284,0.9283,0.9284,76000000.0
2009-01-21 03:22:00,0.92835,0.92865,0.9283,0.92835,66200000.0
2009-01-21 03:23:00,0.92835,0.9284,0.92835,0.9284,26000000.0
2009-01-21 03:24:00,0.9284,0.9284,0.92825,0.9283,64000000.0
2009-01-21 03:25:00,0.9283,0.92865,0.9283,0.92865,46200000.0
2009-01-21 03:26:00,0.92865,0.9287,0.92825,0.9283,89800000.0
2009-01-21 03:27:00,0.9283,0.9286,0.92815,0.92815,99600000.0
2009-01-21 03:28:00,0.92815,0.92845,0.9281,0.9281,33200000.0
2009-01-21 03:29:00,0.92815,0.9282,0.92815,0.9282,34400000.0
2009-01-21 03:30:00,0.9282,0.9282,0.928,0.9282,96800000.0
2009-01-21 03:31:00,0.92825,0.92825,0.92795,0.928,44000000.0
2009-01-21 03:32:00,0.928,0.92805,0.92795,0.928,80400000.0
2009-01-21 03:33:00,0.92805,0.92815,0.928,0.928,100200000.0
2009-01-21 03:34:00,0.928,0.92805,0.928,0.928,125200000.0
2009-01-21 03:35:00,0.928,0.928,0.92775,0.9279,159600000.0
2009-01-21 03:36:00,0.9279,0.92795,0.9279,0.9279,105600000.0
2009-01-21 03:37:00,0.9279,0.9279,0.9278,0.9278,30600000.0
2009-01-21 03:38:00,0.9278,0.92795,0.92775,0.92785,55600000.0
2009-01-21 03:39:00,0.9278,0.92785,0.9278,0.9278,28000000.0
2009-01-21 03:40:00,0.9278,0.92795,0.9278,0.92795,69000000.0
2009-01-21 03:41:00,0.92795,0.928,0.92795,0.928,22000000.0
2009-01-21 03:42:00,0.928,0.928,0.92795,0.928,42200000.0
2009-01-21 03:43:00,0.928,0.9282,0.92795,0.92795,132400000.0
2009-01-21 03:44:00,0.92805,0.92805,0.92805,0.92805,2000000.0
2009-01-21 03:45:00,0.92805,0.92825,0.928,0.928,58000000.0
2009-01-21 03:46:00,0.92805,0.9283,0.92795,0.92815,132800000.0
2009-01-21 03:47:00,0.9281,0.9281,0.9281,0.9281,47000000.0
2009-01-21 03:48:00,0.9281,0.9281,0.9281,0.9281,18000000.0
2009-01-21 03:49:00,0.9281,0.9281,0.92805,0.9281,42000000.0
2009-01-21 03:50:00,0.9281,0.9281,0.9279,0.928,55800000.0
2009-01-21 03:51:00,0.928,0.92825,0.9279,0.92795,108200000.0
2009-01-21 03:52:00,0.928,0.92805,0.92725,0.92725,304000000.0
2009-01-21 03:53:00,0.92725,0.9276,0.9272,0.9275,223800000.0
2009-01-21 03:54:00,0.92745,0.92775,0.92745,0.9277,188000000.0
2009-01-21 03:55:00,0.9277,0.92785,0.9274,0.9275,362800000.0
2009-01-21 03:56:00,0.9275,0.9277,0.92715,0.9275,400000000.0
2009-01-21 03:57:00,0.9275,0.92775,0.9271,0.92765,219200000.0
2009-01-21 03:58:00,0.92765,0.928,0.92745,0.9278,230600000.0
2009-01-21 03:59:00,0.92785,0.9281,0.9276,0.9281,88600000.0
2009-01-21 04:00:00,0.9281,0.9282,0.9277,0.9277,140400000.0
2009-01-21 04:01:00,0.9277,0.9278,0.92715,0.92775,207200000.0
2009-01-21 04:02:00,0.92775,0.92775,0.92765,0.92765,37200000.0
2009-01-21 04:03:00,0.92775,0.928,0.92765,0.92795,89800000.0
2009-01-21 04:04:00,0.92795,0.92805,0.927,0.9275,429600000.0
2009-01-21 04:05:00,0.9275,0.92805,0.9273,0.9279,222200000.0
2009-01-21 04:06:00,0.92785,0.92785,0.92745,0.9278,247800000.0
2009-01-21 04:07:00,0.92775,0.92805,0.9276,0.9277,331600000.0
2009-01-21 04:08:00,0.92785,0.92795,0.9276,0.9278,297400000.0
2009-01-21 04:09:00,0.9278,0.92795,0.9277,0.92775,139800000.0
2009-01-21 04:10:00,0.92775,0.928,0.92755,0.9278,296400000.0
2009-01-21 04:11:00,0.9278,0.9279,0.9272,0.92755,228600000.0
2009-01-21 04:12:00,0.9275,0.92775,0.927,0.92755,373200000.0
2009-01-21 04:13:00,0.92755,0.92755,0.9271,0.92715,177600000.0
2009-01-21 04:14:00,0.9273,0.9275,0.9272,0.9273,244000000.0
2009-01-21 04:15:00,0.9272,0.9273,0.92685,0.92725,117700000.0
2009-01-21 04:16:00,0.92725,0.9273,0.9272,0.9273,67200000.0
2009-01-21 04:17:00,0.9273,0.9273,0.92675,0.92725,93200000.0
2009-01-21 04:18:00,0.9273,0.9278,0.92725,0.9278,330800000.0
2009-01-21 04:19:00,0.9278,0.9278,0.92745,0.9276,221200000.0
2009-01-21 04:20:00,0.92755,0.92775,0.9275,0.92765,245400000.0
2009-01-21 04:21:00,0.92765,0.92795,0.92765,0.92795,107000000.0
2009-01-21 04:22:00,0.92795,0.92795,0.92775,0.92775,164800000.0
2009-01-21 04:23:00,0.92775,0.92785,0.92775,0.92785,35600000.0
2009-01-21 04:24:00,0.9278,0.92795,0.9278,0.9278,58600000.0
2009-01-21 04:25:00,0.92775,0.92775,0.92765,0.9277,31000000.0
2009-01-21 04:26:00,0.9277,0.9277,0.92765,0.92765,29600000.0
2009-01-21 04:27:00,0.92765,0.9277,0.92705,0.9273,195800000.0
2009-01-21 04:28:00,0.9273,0.9274,0.92715,0.92715,98000000.0
2009-01-21 04:29:00,0.9272,0.9272,0.92705,0.9272,186400000.0
2009-01-21 04:30:00,0.9272,0.9277,0.9272,0.92765,198000000.0
2009-01-21 04:31:00,0.92775,0.9278,0.92725,0.9276,400400000.0
2009-01-21 04:32:00,0.9276,0.9276,0.92655,0.92745,533600000.0
2009-01-21 04:33:00,0.92745,0.92765,0.92665,0.9267,569400000.0
2009-01-21 04:34:00,0.9267,0.92715,0.92665,0.92695,307800000.0
2009-01-21 04:35:00,0.92695,0.9271,0.9268,0.9268,212800000.0
2009-01-21 04:36:00,0.9269,0.9274,0.92675,0.9271,281000000.0
2009-01-21 04:37:00,0.92715,0.92735,0.92685,0.92705,418800000.0
2009-01-21 04:38:00,0.92705,0.9272,0.927,0.927,363000000.0
2009-01-21 04:39:00,0.927,0.9274,0.92685,0.92705,425400000.0
2009-01-21 04:40:00,0.92705,0.9277,0.9268,0.92735,472800000.0
2009-01-21 04:41:00,0.9273,0.92745,0.9266,0.92705,442600000.0
2009-01-21 04:42:00,0.92705,0.92735,0.92645,0.92715,379200000.0
2009-01-21 04:43:00,0.92715,0.92745,0.92665,0.92715,292400000.0
2009-01-21 04:44:00,0.92715,0.9272,0.92705,0.9272,277200000.0
2009-01-21 04:45:00,0.9272,0.92775,0.92705,0.92725,532800000.0
2009-01-21 04:46:00,0.92725,0.92725,0.92705,0.92705,110200000.0
2009-01-21 04:47:00,0.92715,0.92735,0.9271,0.9272,140600000.0
2009-01-21 04:48:00,0.92725,0.9274,0.92715,0.9272,208600000.0
2009-01-21 04:49:00,0.9272,0.9275,0.9272,0.92725,156800000.0
2009-01-21 04:50:00,0.9272,0.92755,0.9271,0.9273,186800000.0
2009-01-21 04:51:00,0.92725,0.9273,0.9272,0.9272,224200000.0
2009-01-21 04:52:00,0.9272,0.9273,0.9272,0.9272,154400000.0
2009-01-21 04:53:00,0.9272,0.9272,0.9271,0.92715,117200000.0
2009-01-21 04:54:00,0.9271,0.9271,0.927,0.927,85200000.0
2009-01-21 04:55:00,0.927,0.92745,0.927,0.92745,376800000.0
2009-01-21 04:56:00,0.92745,0.92755,0.9272,0.9274,247800000.0
2009-01-21 04:57:00,0.92745,0.9275,0.92705,0.92705,300400000.0
2009-01-21 04:58:00,0.92705,0.92755,0.92705,0.92745,142000000.0
2009-01-21 04:59:00,0.92755,0.92755,0.9271,0.9271,88800000.0
2009-01-21 05:00:00,0.9271,0.9273,0.92705,0.9271,64600000.0
2009-01-21 05:01:00,0.92715,0.9273,0.9271,0.9272,68600000.0
2009-01-21 05:02:00,0.9272,0.92775,0.9272,0.9276,328000000.0
2009-01-21 05:03:00,0.9276,0.9282,0.9276,0.92775,404400000.0
2009-01-21 05:04:00,0.92765,0.92795,0.9276,0.92785,377400000.0
2009-01-21 05:05:00,0.92785,0.9282,0.92785,0.9281,271800000.0
2009-01-21 05:06:00,0.92805,0.92815,0.92805,0.92815,153800000.0
2009-01-21 05:07:00,0.9282,0.9284,0.9281,0.9283,404000000.0
2009-01-21 05:08:00,0.9283,0.92835,0.9281,0.9281,113800000.0
2009-01-21 05:09:00,0.92815,0.9282,0.92815,0.9282,33600000.0
2009-01-21 05:10:00,0.9282,0.9282,0.92795,0.92795,55400000.0
2009-01-21 05:11:00,0.928,0.92825,0.928,0.9281,79000000.0
2009-01-21 05:12:00,0.92805,0.9282,0.92805,0.92805,99600000.0
2009-01-21 05:13:00,0.9281,0.9284,0.9279,0.92825,223400000.0
2009-01-21 05:14:00,0.9283,0.9301,0.92765,0.9301,448800000.0
2009-01-21 05:15:00,0.93,0.9301,0.92925,0.9295,389600000.0
2009-01-21 05:16:00,0.92935,0.9296,0.92895,0.9291,423800000.0
2009-01-21 05:17:00,0.92895,0.9291,0.9275,0.9279,367800000.0
2009-01-21 05:18:00,0.9279,0.92885,0.92775,0.9279,488800000.0
2009-01-21 05:19:00,0.92785,0.9283,0.92745,0.92815,512600000.0
2009-01-21 05:20:00,0.928,0.9294,0.92765,0.92865,447800000.0
2009-01-21 05:21:00,0.9287,0.9288,0.92765,0.92805,397800000.0
2009-01-21 05:22:00,0.92805,0.92855,0.9278,0.92855,392600000.0
2009-01-21 05:23:00,0.92865,0.9287,0.9284,0.92855,160600000.0
2009-01-21 05:24:00,0.9285,0.92885,0.9285,0.9288,174200000.0
2009-01-21 05:25:00,0.92895,0.9292,0.9288,0.92915,143800000.0
2009-01-21 05:26:00,0.9291,0.9293,0.92905,0.92905,234600000.0
2009-01-21 05:27:00,0.92905,0.9293,0.92905,0.9292,155000000.0
2009-01-21 05:28:00,0.9292,0.92935,0.929,0.929,200600000.0
2009-01-21 05:29:00,0.929,0.929,0.9282,0.92865,209600000.0
2009-01-21 05:30:00,0.9286,0.92865,0.9285,0.92855,195800000.0
2009-01-21 05:31:00,0.92875,0.92885,0.92825,0.9287,213400000.0
2009-01-21 05:32:00,0.92855,0.92915,0.9283,0.92845,265600000.0
2009-01-21 05:33:00,0.92845,0.92855,0.9279,0.92795,137000000.0
2009-01-21 05:34:00,0.92795,0.92845,0.92795,0.9283,146800000.0
2009-01-21 05:35:00,0.9284,0.92845,0.92805,0.9281,173400000.0
2009-01-21 05:36:00,0.9281,0.92815,0.92795,0.92815,192800000.0
2009-01-21 05:37:00,0.92815,0.9283,0.92805,0.9283,252600000.0
2009-01-21 05:38:00,0.9283,0.9288,0.9283,0.92845,163800000.0
2009-01-21 05:39:00,0.9282,0.92865,0.9281,0.92865,300000000.0
2009-01-21 05:40:00,0.92865,0.92895,0.92865,0.92865,237800000.0
2009-01-21 05:41:00,0.9287,0.9288,0.9281,0.92855,448800000.0
2009-01-21 05:42:00,0.9285,0.9287,0.92845,0.9287,127800000.0
2009-01-21 05:43:00,0.9288,0.92885,0.9285,0.9287,300400000.0
2009-01-21 05:44:00,0.9287,0.92885,0.9283,0.92835,264600000.0
2009-01-21 05:45:00,0.92835,0.92875,0.92805,0.92865,150000000.0
2009-01-21 05:46:00,0.92855,0.92885,0.92855,0.92885,42200000.0
2009-01-21 05:47:00,0.92885,0.9289,0.92875,0.9289,114800000.0
2009-01-21 05:48:00,0.9289,0.9289,0.9284,0.9284,110200000.0
2009-01-21 05:49:00,0.92845,0.92845,0.9284,0.9284,9800000.0
2009-01-21 05:50:00,0.92845,0.92845,0.9283,0.9283,44800000.0
2009-01-21 05:51:00,0.9283,0.9286,0.9283,0.92845,179200000.0
2009-01-21 05:52:00,0.9284,0.9287,0.92835,0.92845,97800000.0
2009-01-21 05:53:00,0.92835,0.9285,0.92815,0.9284,242400000.0
2009-01-21 05:54:00,0.92835,0.92875,0.9282,0.9284,228000000.0
2009-01-21 05:55:00,0.92845,0.92845,0.92795,0.92795,177800000.0
2009-01-21 05:56:00,0.92795,0.92825,0.9277,0.9278,205800000.0
2009-01-21 05:57:00,0.9278,0.9282,0.92765,0.928,290200000.0
2009-01-21 05:58:00,0.92815,0.92815,0.928,0.92815,177800000.0
2009-01-21 05:59:00,0.92815,0.92815,0.92805,0.92805,179600000.0
2009-01-21 06:00:00,0.92805,0.9283,0.928,0.9283,221200000.0
2009-01-21 06:01:00,0.92835,0.9286,0.92805,0.9282,202400000.0
2009-01-21 06:02:00,0.9282,0.9283,0.928,0.9282,168000000.0
2009-01-21 06:03:00,0.9282,0.92845,0.9282,0.92845,56400000.0
2009-01-21 06:04:00,0.92845,0.92875,0.9281,0.92835,278600000.0
2009-01-21 06:05:00,0.92835,0.92965,0.9283,0.92965,259200000.0
2009-01-21 06:06:00,0.92965,0.9303,0.9292,0.92975,348400000.0
2009-01-21 06:07:00,0.92975,0.9298,0.929,0.92925,478000000.0
2009-01-21 06:08:00,0.92925,0.9293,0.9289,0.92895,317200000.0
2009-01-21 06:09:00,0.929,0.9295,0.92885,0.92935,214800000.0
2009-01-21 06:10:00,0.92935,0.92935,0.9291,0.9291,168400000.0
2009-01-21 06:11:00,0.9291,0.9294,0.92895,0.92905,231600000.0
2009-01-21 06:12:00,0.92905,0.9293,0.92905,0.9292,277000000.0
2009-01-21 06:13:00,0.92925,0.9294,0.92925,0.92925,263200000.0
2009-01-21 06:14:00,0.92925,0.92955,0.92925,0.9293,307800000.0
2009-01-21 06:15:00,0.9293,0.9297,0.9291,0.9293,339400000.0
2009-01-21 06:16:00,0.92935,0.92985,0.9287,0.92975,361400000.0
2009-01-21 06:17:00,0.92975,0.9298,0.92975,0.92975,93400000.0
2009-01-21 06:18:00,0.9298,0.92995,0.92975,0.92985,94200000.0
2009-01-21 06:19:00,0.92985,0.92985,0.92975,0.92975,57200000.0
2009-01-21 06:20:00,0.9297,0.92975,0.9295,0.9297,226400000.0
2009-01-21 06:21:00,0.92965,0.92965,0.9296,0.92965,70400000.0
2009-01-21 06:22:00,0.9297,0.92975,0.9296,0.9297,118800000.0
2009-01-21 06:23:00,0.9297,0.93035,0.9297,0.92985,226200000.0
2009-01-21 06:24:00,0.92985,0.93,0.9298,0.92995,205200000.0
2009-01-21 06:25:00,0.92995,0.92995,0.92975,0.9299,111800000.0
2009-01-21 06:26:00,0.92995,0.93,0.9298,0.9298,132000000.0
2009-01-21 06:27:00,0.9299,0.9299,0.92975,0.9298,149600000.0
2009-01-21 06:28:00,0.9298,0.9298,0.92945,0.92945,284400000.0
2009-01-21 06:29:00,0.92945,0.92975,0.92945,0.92975,189600000.0
2009-01-21 06:30:00,0.92975,0.93,0.9297,0.9299,119000000.0
2009-01-21 06:31:00,0.92965,0.92975,0.9295,0.9295,172200000.0
2009-01-21 06:32:00,0.9296,0.92985,0.9295,0.92965,237000000.0
2009-01-21 06:33:00,0.92965,0.92975,0.92925,0.9293,191400000.0
2009-01-21 06:34:00,0.9293,0.9297,0.9293,0.92935,282800000.0
2009-01-21 06:35:00,0.92935,0.92955,0.92905,0.9291,372400000.0
2009-01-21 06:36:00,0.9291,0.92935,0.9291,0.92925,99800000.0
2009-01-21 06:37:00,0.9294,0.9294,0.9291,0.9291,53600000.0
2009-01-21 06:38:00,0.9291,0.9292,0.92905,0.9292,74800000.0
2009-01-21 06:39:00,0.9292,0.9292,0.9289,0.9289,66600000.0
2009-01-21 06:40:00,0.9289,0.92935,0.9289,0.92905,185000000.0
2009-01-21 06:41:00,0.9291,0.9295,0.92895,0.9292,335800000.0
2009-01-21 06:42:00,0.9292,0.9292,0.9288,0.92895,274000000.0
2009-01-21 06:43:00,0.929,0.9291,0.92885,0.9289,124400000.0
2009-01-21 06:44:00,0.9289,0.9289,0.92885,0.9289,21000000.0
2009-01-21 06:45:00,0.9289,0.9289,0.9287,0.9287,43600000.0
2009-01-21 06:46:00,0.9287,0.92955,0.92865,0.92955,185400000.0
2009-01-21 06:47:00,0.9296,0.9296,0.9293,0.9295,118400000.0
2009-01-21 06:48:00,0.9295,0.92975,0.9295,0.9295,171200000.0
2009-01-21 06:49:00,0.92945,0.9295,0.92935,0.9294,217200000.0
2009-01-21 06:50:00,0.92935,0.9295,0.9289,0.9293,346800000.0
2009-01-21 06:51:00,0.9293,0.92945,0.9292,0.92925,220400000.0
2009-01-21 06:52:00,0.92925,0.92965,0.92925,0.92965,232800000.0
2009-01-21 06:53:00,0.9295,0.92995,0.9294,0.92995,243600000.0
2009-01-21 06:54:00,0.92995,0.9301,0.92985,0.92985,220400000.0
2009-01-21 06:55:00,0.9298,0.93,0.92965,0.92975,168400000.0
2009-01-21 06:56:00,0.92975,0.93005,0.9293,0.92945,469400000.0
2009-01-21 06:57:00,0.9295,0.92965,0.9287,0.92915,205600000.0
2009-01-21 06:58:00,0.9292,0.9294,0.92855,0.92885,306600000.0
2009-01-21 06:59:00,0.92885,0.92905,0.92885,0.92905,127000000.0
2009-01-21 07:00:00,0.929,0.92915,0.92885,0.92915,283800000.0
2009-01-21 07:01:00,0.92915,0.92925,0.9289,0.92905,256000000.0
2009-01-21 07:02:00,0.92905,0.92915,0.92885,0.92885,143800000.0
2009-01-21 07:03:00,0.9289,0.92905,0.92885,0.929,210200000.0
2009-01-21 07:04:00,0.929,0.9291,0.92885,0.92905,304600000.0
2009-01-21 07:05:00,0.92905,0.9296,0.92905,0.9291,274600000.0
2009-01-21 07:06:00,0.92905,0.92965,0.92895,0.92965,264000000.0
2009-01-21 07:07:00,0.9296,0.92975,0.9295,0.9297,146000000.0
2009-01-21 07:08:00,0.92975,0.92985,0.92965,0.92985,199600000.0
2009-01-21 07:09:00,0.92985,0.92985,0.92965,0.9297,125200000.0
2009-01-21 07:10:00,0.9297,0.92995,0.92965,0.9298,198400000.0
2009-01-21 07:11:00,0.9298,0.92995,0.9298,0.9299,244400000.0
2009-01-21 07:12:00,0.9299,0.92995,0.92985,0.9299,77000000.0
2009-01-21 07:13:00,0.92985,0.9299,0.9292,0.9296,235000000.0
2009-01-21 07:14:00,0.92955,0.9296,0.9295,0.9295,130200000.0
2009-01-21 07:15:00,0.9295,0.9299,0.92945,0.9297,183000000.0
2009-01-21 07:16:00,0.9297,0.92975,0.92895,0.92895,285300000.0
2009-01-21 07:17:00,0.92905,0.92915,0.9286,0.92905,286400000.0
2009-01-21 07:18:00,0.929,0.92915,0.929,0.9291,169600000.0
2009-01-21 07:19:00,0.92905,0.9291,0.9289,0.92895,225200000.0
2009-01-21 07:20:00,0.92895,0.92895,0.9283,0.92845,187000000.0
2009-01-21 07:21:00,0.9285,0.9291,0.9283,0.92875,275200000.0
2009-01-21 07:22:00,0.9288,0.9289,0.9286,0.92865,236400000.0
2009-01-21 07:23:00,0.92865,0.92875,0.92855,0.9287,165400000.0
2009-01-21 07:24:00,0.92875,0.92915,0.92845,0.92875,244400000.0
2009-01-21 07:25:00,0.9287,0.92875,0.9286,0.92865,107800000.0
2009-01-21 07:26:00,0.9287,0.9288,0.92865,0.9287,161800000.0
2009-01-21 07:27:00,0.92875,0.9289,0.9287,0.92875,201400000.0
2009-01-21 07:28:00,0.9288,0.9289,0.9287,0.92885,123800000.0
2009-01-21 07:29:00,0.929,0.9291,0.92865,0.92875,198200000.0
2009-01-21 07:30:00,0.92875,0.9288,0.9287,0.9288,29800000.0
2009-01-21 07:31:00,0.9288,0.92885,0.92865,0.92885,164800000.0
2009-01-21 07:32:00,0.92885,0.92885,0.92865,0.9288,67800000.0
2009-01-21 07:33:00,0.9288,0.929,0.92875,0.9289,111800000.0
2009-01-21 07:34:00,0.9289,0.9289,0.9284,0.92845,160600000.0
2009-01-21 07:35:00,0.92845,0.9291,0.9284,0.92875,311400000.0
2009-01-21 07:36:00,0.92875,0.92875,0.92845,0.92845,161400000.0
2009-01-21 07:37:00,0.9285,0.9292,0.9285,0.9291,194200000.0
2009-01-21 07:38:00,0.92905,0.9295,0.929,0.92945,81600000.0
2009-01-21 07:39:00,0.92945,0.92965,0.9292,0.92935,294600000.0
2009-01-21 07:40:00,0.92935,0.9299,0.9293,0.92945,212000000.0
2009-01-21 07:41:00,0.9296,0.92985,0.92935,0.9294,221400000.0
2009-01-21 07:42:00,0.9294,0.9294,0.9292,0.9293,206000000.0
2009-01-21 07:43:00,0.92925,0.9294,0.9292,0.9294,255000000.0
2009-01-21 07:44:00,0.9294,0.9295,0.92925,0.92935,296400000.0
2009-01-21 07:45:00,0.92935,0.9299,0.92925,0.92975,228400000.0
2009-01-21 07:46:00,0.9297,0.9298,0.9293,0.92955,241400000.0
2009-01-21 07:47:00,0.9296,0.92975,0.9295,0.92955,66200000.0
2009-01-21 07:48:00,0.92965,0.9298,0.9294,0.9296,126800000.0
2009-01-21 07:49:00,0.9296,0.92985,0.9292,0.92935,157000000.0
2009-01-21 07:50:00,0.9293,0.9294,0.929,0.9293,168800000.0
2009-01-21 07:51:00,0.9293,0.92935,0.9292,0.92925,121600000.0
2009-01-21 07:52:00,0.92925,0.9295,0.9291,0.9292,169000000.0
2009-01-21 07:53:00,0.9292,0.92925,0.92905,0.92925,53000000.0
2009-01-21 07:54:00,0.92925,0.9293,0.929,0.9293,120000000.0
2009-01-21 07:55:00,0.9293,0.92935,0.9292,0.9292,284200000.0
2009-01-21 07:56:00,0.9292,0.92955,0.9292,0.92935,316800000.0
2009-01-21 07:57:00,0.92925,0.92935,0.929,0.929,134200000.0
2009-01-21 07:58:00,0.929,0.92955,0.929,0.9294,441000000.0
2009-01-21 07:59:00,0.9294,0.9296,0.92915,0.92915,353400000.0
2009-01-21 08:00:00,0.92925,0.9293,0.92905,0.9291,276400000.0
2009-01-21 08:01:00,0.9292,0.92965,0.9292,0.9294,216000000.0
2009-01-21 08:02:00,0.92945,0.9295,0.92915,0.92945,158400000.0
2009-01-21 08:03:00,0.92945,0.9297,0.92945,0.9296,106200000.0
2009-01-21 08:04:00,0.92965,0.92965,0.9294,0.92955,86200000.0
2009-01-21 08:05:00,0.92945,0.9296,0.9294,0.9296,28200000.0
2009-01-21 08:06:00,0.9296,0.9296,0.92945,0.92945,38000000.0
2009-01-21 08:07:00,0.92955,0.92955,0.92945,0.9295,7200000.0
2009-01-21 08:08:00,0.92935,0.92955,0.9292,0.9294,120200000.0
2009-01-21 08:09:00,0.9294,0.92945,0.9292,0.9292,101200000.0
2009-01-21 08:10:00,0.9292,0.9292,0.92835,0.9284,190400000.0
2009-01-21 08:11:00,0.9284,0.92855,0.92815,0.9283,327600000.0
2009-01-21 08:12:00,0.92835,0.92835,0.92735,0.92735,366800000.0
2009-01-21 08:13:00,0.9273,0.9283,0.9273,0.92785,288600000.0
2009-01-21 08:14:00,0.9279,0.9286,0.9278,0.9285,409800000.0
2009-01-21 08:15:00,0.92875,0.92905,0.9281,0.92905,504200000.0
2009-01-21 08:16:00,0.92905,0.9291,0.92765,0.92765,420600000.0
2009-01-21 08:17:00,0.9276,0.9288,0.9276,0.9285,517000000.0
2009-01-21 08:18:00,0.92865,0.929,0.9278,0.92895,441600000.0
2009-01-21 08:19:00,0.92895,0.9298,0.9287,0.9291,320400000.0
2009-01-21 08:20:00,0.9291,0.92985,0.9291,0.9295,301200000.0
2009-01-21 08:21:00,0.9295,0.9299,0.92935,0.9297,261800000.0
2009-01-21 08:22:00,0.9297,0.9299,0.92955,0.9299,294600000.0
2009-01-21 08:23:00,0.9299,0.92995,0.9291,0.9293,286200000.0
2009-01-21 08:24:00,0.9293,0.92965,0.9292,0.92955,376600000.0
2009-01-21 08:25:00,0.92945,0.9296,0.9284,0.9294,519600000.0
2009-01-21 08:26:00,0.9294,0.92955,0.9286,0.92945,418200000.0
2009-01-21 08:27:00,0.92945,0.9303,0.9294,0.92975,316600000.0
2009-01-21 08:28:00,0.9297,0.9304,0.9297,0.93025,72000000.0
2009-01-21 08:29:00,0.93015,0.9303,0.93,0.9302,224800000.0
2009-01-21 08:30:00,0.9302,0.93035,0.93,0.93,151600000.0
2009-01-21 08:31:00,0.93,0.93,0.9297,0.9298,131800000.0
2009-01-21 08:32:00,0.9298,0.92985,0.9294,0.92965,109800000.0
2009-01-21 08:33:00,0.9297,0.9303,0.9297,0.9301,248800000.0
2009-01-21 08:34:00,0.9301,0.9301,0.92975,0.9298,140400000.0
2009-01-21 08:35:00,0.9298,0.93005,0.92975,0.92975,137200000.0
2009-01-21 08:36:00,0.92975,0.92975,0.9295,0.9296,177400000.0
2009-01-21 08:37:00,0.9296,0.9296,0.92915,0.92935,292600000.0
2009-01-21 08:38:00,0.9293,0.9294,0.9292,0.9292,300800000.0
2009-01-21 08:39:00,0.92925,0.92955,0.9292,0.9294,234200000.0
2009-01-21 08:40:00,0.92935,0.9294,0.92915,0.92915,177400000.0
2009-01-21 08:41:00,0.92915,0.92915,0.9288,0.92895,171400000.0
2009-01-21 08:42:00,0.92905,0.92905,0.92845,0.9287,244800000.0
2009-01-21 08:43:00,0.9287,0.92885,0.9286,0.9288,141000000.0
2009-01-21 08:44:00,0.92885,0.92885,0.9287,0.9288,66000000.0
2009-01-21 08:45:00,0.9288,0.9289,0.92875,0.9289,223800000.0
2009-01-21 08:46:00,0.92885,0.929,0.92885,0.929,108200000.0
2009-01-21 08:47:00,0.929,0.929,0.9289,0.92895,164400000.0
2009-01-21 08:48:00,0.92895,0.9291,0.9286,0.9287,241400000.0
2009-01-21 08:49:00,0.9287,0.9289,0.9287,0.9287,138400000.0
2009-01-21 08:50:00,0.9287,0.9287,0.92795,0.92825,449800000.0
2009-01-21 08:51:00,0.92825,0.9294,0.92825,0.92885,374800000.0
2009-01-21 08:52:00,0.9288,0.9291,0.9286,0.9289,233200000.0
2009-01-21 08:53:00,0.92875,0.9289,0.92845,0.92885,148000000.0
2009-01-21 08:54:00,0.9289,0.9289,0.92865,0.92875,52600000.0
2009-01-21 08:55:00,0.92865,0.92875,0.92835,0.92835,219800000.0
2009-01-21 08:56:00,0.92835,0.9289,0.9282,0.9288,310600000.0
2009-01-21 08:57:00,0.92885,0.92895,0.9287,0.9288,138200000.0
2009-01-21 08:58:00,0.9288,0.92955,0.9288,0.9294,280600000.0
2009-01-21 08:59:00,0.92945,0.9296,0.92925,0.9296,183400000.0
2009-01-21 09:00:00,0.9296,0.92995,0.9292,0.92975,211000000.0
2009-01-21 09:01:00,0.92975,0.9299,0.92935,0.92975,335800000.0
2009-01-21 09:02:00,0.92975,0.9301,0.9296,0.93,373400000.0
2009-01-21 09:03:00,0.93,0.93035,0.9295,0.93005,337300000.0
2009-01-21 09:04:00,0.9301,0.9301,0.9297,0.93,264200000.0
2009-01-21 09:05:00,0.92995,0.9302,0.9297,0.9302,322000000.0
2009-01-21 09:06:00,0.9302,0.9305,0.93005,0.93025,321400000.0
2009-01-21 09:07:00,0.9303,0.93095,0.93025,0.93095,263000000.0
2009-01-21 09:08:00,0.93095,0.9311,0.9309,0.93105,397800000.0
2009-01-21 09:09:00,0.93105,0.9312,0.93105,0.9312,245800000.0
2009-01-21 09:10:00,0.93115,0.9318,0.93115,0.9318,276600000.0
2009-01-21 09:11:00,0.9319,0.9331,0.93185,0.93305,360200000.0
2009-01-21 09:12:00,0.93305,0.93305,0.932,0.9327,557100000.0
2009-01-21 09:13:00,0.9327,0.93295,0.9321,0.9327,507900000.0
2009-01-21 09:14:00,0.9327,0.9327,0.93215,0.93215,450800000.0
2009-01-21 09:15:00,0.93215,0.9322,0.931,0.9312,518900000.0
2009-01-21 09:16:00,0.93125,0.9314,0.93085,0.93105,289200000.0
2009-01-21 09:17:00,0.93105,0.93135,0.93105,0.93125,332600000.0
2009-01-21 09:18:00,0.9312,0.9313,0.93105,0.93115,311600000.0
2009-01-21 09:19:00,0.93115,0.93185,0.93115,0.9318,341200000.0
2009-01-21 09:20:00,0.9318,0.9321,0.9318,0.93195,243800000.0
2009-01-21 09:21:00,0.9319,0.932,0.9315,0.9318,263000000.0
2009-01-21 09:22:00,0.9318,0.9322,0.9316,0.9316,308800000.0
2009-01-21 09:23:00,0.93165,0.93165,0.93135,0.9314,279400000.0
2009-01-21 09:24:00,0.9314,0.93175,0.9314,0.93165,313000000.0
2009-01-21 09:25:00,0.93155,0.93165,0.9311,0.9312,240000000.0
2009-01-21 09:26:00,0.93125,0.9314,0.93105,0.93115,253400000.0
2009-01-21 09:27:00,0.93115,0.93145,0.93115,0.93125,205000000.0
2009-01-21 09:28:00,0.9313,0.9313,0.93105,0.9313,263600000.0
2009-01-21 09:29:00,0.9313,0.93145,0.93125,0.93135,236600000.0
2009-01-21 09:30:00,0.9314,0.93245,0.9313,0.9324,370300000.0
2009-01-21 09:31:00,0.9324,0.9324,0.93205,0.9323,208000000.0
2009-01-21 09:32:00,0.9323,0.9324,0.9318,0.932,220200000.0
2009-01-21 09:33:00,0.932,0.932,0.93165,0.9317,162600000.0
2009-01-21 09:34:00,0.9317,0.93185,0.9313,0.93185,221000000.0
2009-01-21 09:35:00,0.93185,0.9323,0.9317,0.93225,164600000.0
2009-01-21 09:36:00,0.9323,0.933,0.93225,0.93295,321200000.0
2009-01-21 09:37:00,0.9329,0.933,0.9323,0.9324,223600000.0
2009-01-21 09:38:00,0.93235,0.9324,0.932,0.932,169000000.0
2009-01-21 09:39:00,0.932,0.932,0.93055,0.9307,319200000.0
2009-01-21 09:40:00,0.93075,0.93155,0.93075,0.93125,379200000.0
2009-01-21 09:41:00,0.93115,0.9315,0.93115,0.9312,302400000.0
2009-01-21 09:42:00,0.9312,0.93125,0.931,0.9311,289400000.0
2009-01-21 09:43:00,0.9311,0.93185,0.93105,0.93175,237800000.0
2009-01-21 09:44:00,0.9317,0.93185,0.9312,0.9318,371200000.0
2009-01-21 09:45:00,0.9318,0.9322,0.93175,0.9321,347800000.0
2009-01-21 09:46:00,0.93205,0.9328,0.93205,0.93235,407400000.0
2009-01-21 09:47:00,0.93235,0.93265,0.9323,0.9325,226000000.0
2009-01-21 09:48:00,0.9325,0.9327,0.93245,0.93245,263200000.0
2009-01-21 09:49:00,0.93245,0.9325,0.9319,0.93205,321800000.0
2009-01-21 09:50:00,0.93205,0.9323,0.93205,0.93225,283200000.0
2009-01-21 09:51:00,0.93235,0.9329,0.9322,0.9326,244200000.0
2009-01-21 09:52:00,0.93255,0.9329,0.93245,0.9329,263200000.0
2009-01-21 09:53:00,0.9329,0.9334,0.9329,0.9333,220200000.0
2009-01-21 09:54:00,0.9333,0.9336,0.93305,0.93315,278000000.0
2009-01-21 09:55:00,0.93325,0.93345,0.93315,0.93345,204800000.0
2009-01-21 09:56:00,0.93345,0.93385,0.93325,0.93375,249400000.0
2009-01-21 09:57:00,0.93375,0.9342,0.93375,0.93405,365400000.0
2009-01-21 09:58:00,0.934,0.93415,0.93375,0.9341,313600000.0
2009-01-21 09:59:00,0.9341,0.9341,0.93395,0.93395,199400000.0
2009-01-21 10:00:00,0.93395,0.93405,0.9334,0.93385,351400000.0
2009-01-21 10:01:00,0.9338,0.9341,0.93375,0.93405,264400000.0
2009-01-21 10:02:00,0.93405,0.93485,0.9338,0.93485,439600000.0
2009-01-21 10:03:00,0.9348,0.93485,0.9341,0.93455,376200000.0
2009-01-21 10:04:00,0.93455,0.93495,0.93445,0.93485,398400000.0
2009-01-21 10:05:00,0.9349,0.93495,0.93425,0.9343,351600000.0
2009-01-21 10:06:00,0.9343,0.93495,0.9343,0.93475,275200000.0
2009-01-21 10:07:00,0.93475,0.93585,0.93475,0.93545,321400000.0
2009-01-21 10:08:00,0.93545,0.93545,0.93445,0.93445,305400000.0
2009-01-21 10:09:00,0.9345,0.93485,0.93445,0.93475,234400000.0
2009-01-21 10:10:00,0.93475,0.9348,0.9342,0.9345,272400000.0
2009-01-21 10:11:00,0.93445,0.9348,0.9344,0.9347,201800000.0
2009-01-21 10:12:00,0.9347,0.9348,0.93445,0.93465,277800000.0
2009-01-21 10:13:00,0.9347,0.93545,0.93455,0.93545,261800000.0
2009-01-21 10:14:00,0.93545,0.93565,0.9352,0.9352,295200000.0
2009-01-21 10:15:00,0.9352,0.93555,0.935,0.93555,317200000.0
2009-01-21 10:16:00,0.93555,0.9365,0.93555,0.93625,389400000.0
2009-01-21 10:17:00,0.9362,0.9362,0.9354,0.93555,316000000.0
2009-01-21 10:18:00,0.93545,0.9355,0.93525,0.9353,309000000.0
2009-01-21 10:19:00,0.93525,0.93585,0.93495,0.93535,471800000.0
2009-01-21 10:20:00,0.93535,0.9355,0.93525,0.93525,349000000.0
2009-01-21 10:21:00,0.93525,0.9355,0.93505,0.9355,389200000.0
2009-01-21 10:22:00,0.93545,0.9365,0.93545,0.93625,348400000.0
2009-01-21 10:23:00,0.93625,0.9363,0.93575,0.93585,357600000.0
2009-01-21 10:24:00,0.93585,0.93655,0.9353,0.9364,342000000.0
2009-01-21 10:25:00,0.9364,0.93645,0.9362,0.93635,242200000.0
2009-01-21 10:26:00,0.9364,0.93645,0.9355,0.9356,448600000.0
2009-01-21 10:27:00,0.93555,0.93605,0.93535,0.93595,292600000.0
2009-01-21 10:28:00,0.936,0.9364,0.936,0.93615,357800000.0
2009-01-21 10:29:00,0.93615,0.9365,0.93615,0.93615,216800000.0
2009-01-21 10:30:00,0.9362,0.9363,0.93555,0.93565,291400000.0
2009-01-21 10:31:00,0.93565,0.93635,0.93565,0.93625,270000000.0
2009-01-21 10:32:00,0.93625,0.93625,0.9357,0.93605,392800000.0
2009-01-21 10:33:00,0.93615,0.93625,0.9358,0.9359,307200000.0
2009-01-21 10:34:00,0.93595,0.9364,0.93585,0.93635,297600000.0
2009-01-21 10:35:00,0.93635,0.93675,0.9363,0.93675,311600000.0
2009-01-21 10:36:00,0.93675,0.9373,0.93675,0.93695,331200000.0
2009-01-21 10:37:00,0.93695,0.9374,0.9365,0.9374,338000000.0
2009-01-21 10:38:00,0.93735,0.9378,0.93735,0.9378,285600000.0
2009-01-21 10:39:00,0.9378,0.93885,0.93765,0.9388,374800000.0
2009-01-21 10:40:00,0.93875,0.93915,0.9385,0.93915,461000000.0
2009-01-21 10:41:00,0.93915,0.9397,0.93915,0.93965,260400000.0
2009-01-21 10:42:00,0.93965,0.93965,0.93895,0.93895,384600000.0
2009-01-21 10:43:00,0.93895,0.93905,0.9383,0.9384,286800000.0
2009-01-21 10:44:00,0.93845,0.9385,0.9378,0.93795,205200000.0
2009-01-21 10:45:00,0.93795,0.938,0.9378,0.9379,241800000.0
2009-01-21 10:46:00,0.9379,0.9379,0.9374,0.93775,293000000.0
2009-01-21 10:47:00,0.93775,0.93775,0.93765,0.9377,222200000.0
2009-01-21 10:48:00,0.9377,0.93835,0.9377,0.93825,305000000.0
2009-01-21 10:49:00,0.93825,0.9384,0.93785,0.938,293800000.0
2009-01-21 10:50:00,0.938,0.93855,0.9378,0.9385,306600000.0
2009-01-21 10:51:00,0.9385,0.9385,0.93705,0.9371,305400000.0
2009-01-21 10:52:00,0.9371,0.9374,0.9368,0.9369,281000000.0
2009-01-21 10:53:00,0.9369,0.9376,0.9369,0.93725,271200000.0
2009-01-21 10:54:00,0.93725,0.93725,0.93645,0.93645,276600000.0
2009-01-21 10:55:00,0.93655,0.9379,0.93655,0.9375,269600000.0
2009-01-21 10:56:00,0.93755,0.93835,0.93755,0.938,289400000.0
2009-01-21 10:57:00,0.938,0.938,0.9375,0.93795,270600000.0
2009-01-21 10:58:00,0.93795,0.93825,0.93765,0.9377,321000000.0
2009-01-21 10:59:00,0.9377,0.93775,0.9368,0.9368,257400000.0
2009-01-21 11:00:00,0.93675,0.9379,0.9366,0.9379,286200000.0
2009-01-21 11:01:00,0.9379,0.93805,0.93765,0.93795,350800000.0
2009-01-21 11:02:00,0.93795,0.93825,0.9378,0.9381,287000000.0
2009-01-21 11:03:00,0.9381,0.93885,0.938,0.93885,336000000.0
2009-01-21 11:04:00,0.93885,0.9394,0.93885,0.939,226200000.0
2009-01-21 11:05:00,0.939,0.93905,0.93855,0.9386,234600000.0
2009-01-21 11:06:00,0.9386,0.93905,0.9386,0.93895,212600000.0
2009-01-21 11:07:00,0.9391,0.93955,0.93905,0.9393,266000000.0
2009-01-21 11:08:00,0.9393,0.9393,0.93905,0.93925,215800000.0
2009-01-21 11:09:00,0.9393,0.93945,0.93895,0.93945,411200000.0
2009-01-21 11:10:00,0.9395,0.9396,0.939,0.93905,370800000.0
2009-01-21 11:11:00,0.939,0.9393,0.93895,0.9393,470600002.0
2009-01-21 11:12:00,0.9393,0.93955,0.93915,0.93955,456200000.0
2009-01-21 11:13:00,0.93955,0.93955,0.93925,0.9395,528200000.0
2009-01-21 11:14:00,0.9395,0.93955,0.9393,0.93955,631000000.0
2009-01-21 11:15:00,0.93955,0.93975,0.93935,0.93945,596199998.0
2009-01-21 11:16:00,0.93945,0.93985,0.9394,0.9398,274600000.0
2009-01-21 11:17:00,0.9398,0.9398,0.9392,0.9394,243000000.0
2009-01-21 11:18:00,0.9395,0.9395,0.9392,0.93945,338800000.0
2009-01-21 11:19:00,0.93945,0.9397,0.93945,0.9397,249800000.0
2009-01-21 11:20:00,0.9397,0.93975,0.93955,0.93965,374600000.0
2009-01-21 11:21:00,0.93965,0.93965,0.93955,0.93955,636799999.0
2009-01-21 11:22:00,0.9396,0.9397,0.9396,0.9397,655000001.0
2009-01-21 11:23:00,0.93965,0.93965,0.93945,0.93945,979400008.0
2009-01-21 11:24:00,0.93945,0.93955,0.93925,0.9395,689000000.0
2009-01-21 11:25:00,0.9395,0.9395,0.93835,0.93835,820400002.0
2009-01-21 11:26:00,0.93835,0.93845,0.93765,0.9382,921200005.0
2009-01-21 11:27:00,0.93825,0.93955,0.93825,0.93955,1061999993.0
2009-01-21 11:28:00,0.93955,0.9396,0.93915,0.9394,693000000.0
2009-01-21 11:29:00,0.93945,0.93975,0.9393,0.93955,575800000.0
2009-01-21 11:30:00,0.93955,0.94095,0.93875,0.9407,606200001.0
2009-01-21 11:31:00,0.9407,0.9407,0.9394,0.9397,691600003.0
2009-01-21 11:32:00,0.9397,0.9397,0.93885,0.93925,748800000.0
2009-01-21 11:33:00,0.93925,0.93955,0.9385,0.9385,581399998.0
2009-01-21 11:34:00,0.9385,0.9385,0.93775,0.93775,802800004.0
2009-01-21 11:35:00,0.93775,0.93815,0.9374,0.93805,789000003.0
2009-01-21 11:36:00,0.93805,0.93815,0.9368,0.93695,705200001.0
2009-01-21 11:37:00,0.93685,0.93775,0.93685,0.9377,749199999.0
2009-01-21 11:38:00,0.93765,0.9378,0.93745,0.93755,656400002.0
2009-01-21 11:39:00,0.93755,0.93765,0.937,0.93755,1015400002.0
2009-01-21 11:40:00,0.93755,0.9378,0.93695,0.93695,1111600013.0
2009-01-21 11:41:00,0.93695,0.9371,0.93675,0.93695,723400010.0
2009-01-21 11:42:00,0.93695,0.93725,0.93675,0.93705,800600005.0
2009-01-21 11:43:00,0.93705,0.9374,0.93695,0.93715,614399996.0
2009-01-21 11:44:00,0.93715,0.93735,0.93705,0.9371,598800001.0
2009-01-21 11:45:00,0.9371,0.93745,0.93705,0.9373,868400000.0
2009-01-21 11:46:00,0.9373,0.93785,0.93725,0.93745,738600001.0
2009-01-21 11:47:00,0.93745,0.93805,0.93735,0.93795,970399999.0
2009-01-21 11:48:00,0.93795,0.9386,0.93785,0.9385,857200003.0
2009-01-21 11:49:00,0.9385,0.93855,0.93775,0.93775,1040600006.0
2009-01-21 11:50:00,0.93775,0.93785,0.9376,0.9376,1013800011.0
2009-01-21 11:51:00,0.9376,0.93815,0.9376,0.93805,851400011.0
2009-01-21 11:52:00,0.93805,0.93835,0.938,0.9381,884200000.0
2009-01-21 11:53:00,0.93825,0.93845,0.9381,0.93835,690800002.0
2009-01-21 11:54:00,0.9384,0.93875,0.93805,0.93805,880999988.0
2009-01-21 11:55:00,0.93805,0.93845,0.93695,0.93695,953000007.0
2009-01-21 11:56:00,0.93695,0.9372,0.9365,0.93685,769599997.0
2009-01-21 11:57:00,0.93685,0.9372,0.9361,0.9361,457200000.0
2009-01-21 11:58:00,0.9361,0.93665,0.93605,0.93655,1241999994.0
2009-01-21 11:59:00,0.93655,0.93655,0.93445,0.9353,1057599996.0
2009-01-21 12:00:00,0.9352,0.93545,0.93505,0.9352,604599998.0
2009-01-21 12:01:00,0.93515,0.9356,0.9351,0.9354,868000003.0
2009-01-21 12:02:00,0.9354,0.93695,0.9353,0.9368,824399999.0
2009-01-21 12:03:00,0.9368,0.93745,0.93665,0.9368,433000000.0
2009-01-21 12:04:00,0.9368,0.9373,0.9367,0.93725,1240199990.0
2009-01-21 12:05:00,0.93725,0.93745,0.93645,0.9366,1093399999.0
2009-01-21 12:06:00,0.9366,0.93675,0.93635,0.93635,735200002.0
2009-01-21 12:07:00,0.93635,0.93655,0.9362,0.93625,1134400007.0
2009-01-21 12:08:00,0.93625,0.93715,0.9362,0.93685,887200001.0
2009-01-21 12:09:00,0.9369,0.9369,0.9362,0.9364,846799999.0
2009-01-21 12:10:00,0.93635,0.9368,0.9363,0.93645,1031399995.0
2009-01-21 12:11:00,0.93645,0.93655,0.9363,0.93655,909200001.0
2009-01-21 12:12:00,0.93655,0.93675,0.93645,0.93675,607000001.0
2009-01-21 12:13:00,0.93665,0.9367,0.93645,0.93655,881399996.0
2009-01-21 12:14:00,0.93655,0.9366,0.93585,0.9359,864199997.0
2009-01-21 12:15:00,0.93595,0.93615,0.93575,0.93575,895800002.0
2009-01-21 12:16:00,0.93575,0.9361,0.93575,0.93605,527800011.0
2009-01-21 12:17:00,0.936,0.93605,0.9357,0.93605,625800003.0
2009-01-21 12:18:00,0.93605,0.93605,0.93525,0.93565,747599996.0
2009-01-21 12:19:00,0.9355,0.9359,0.93535,0.93545,967000013.0
2009-01-21 12:20:00,0.9355,0.9356,0.93545,0.93555,875399993.0
2009-01-21 12:21:00,0.9355,0.9357,0.9355,0.93555,343800000.0
2009-01-21 12:22:00,0.93555,0.93615,0.9355,0.93595,384800000.0
2009-01-21 12:23:00,0.93595,0.9363,0.93585,0.93585,415400003.0
2009-01-21 12:24:00,0.93585,0.93585,0.93555,0.93565,343200001.0
2009-01-21 12:25:00,0.93565,0.936,0.9356,0.936,925999993.0
2009-01-21 12:26:00,0.936,0.936,0.9355,0.93565,711200003.0
2009-01-21 12:27:00,0.93565,0.93655,0.93565,0.93645,1070799992.0
2009-01-21 12:28:00,0.93645,0.937,0.93645,0.937,639200002.0
2009-01-21 12:29:00,0.93715,0.93765,0.9371,0.93745,793800009.0
2009-01-21 12:30:00,0.93745,0.9376,0.9373,0.9373,363500001.0
2009-01-21 12:31:00,0.93745,0.93745,0.93645,0.93645,758600003.0
2009-01-21 12:32:00,0.93645,0.9366,0.93625,0.9365,675000002.0
2009-01-21 12:33:00,0.9365,0.93675,0.9364,0.9365,684599990.0
2009-01-21 12:34:00,0.9365,0.9368,0.9365,0.93665,648999995.0
2009-01-21 12:35:00,0.93665,0.93675,0.9364,0.9365,834999993.0
2009-01-21 12:36:00,0.9365,0.9369,0.93645,0.93675,288799996.0
2009-01-21 12:37:00,0.9368,0.93815,0.9368,0.9378,670999999.0
2009-01-21 12:38:00,0.93785,0.9387,0.93765,0.93865,548599999.0
2009-01-21 12:39:00,0.93875,0.93885,0.9382,0.9382,572399997.0
2009-01-21 12:40:00,0.9382,0.9383,0.93775,0.93785,546000000.0
2009-01-21 12:41:00,0.93775,0.9379,0.9377,0.9378,210200000.0
2009-01-21 12:42:00,0.9378,0.9378,0.9372,0.9374,566600001.0
2009-01-21 12:43:00,0.9373,0.9373,0.93635,0.9366,814900003.0
2009-01-21 12:44:00,0.9365,0.93685,0.93645,0.93685,497799997.0
2009-01-21 12:45:00,0.93685,0.93685,0.93675,0.93675,416400006.0
2009-01-21 12:46:00,0.9367,0.93675,0.93665,0.9367,363000001.0
2009-01-21 12:47:00,0.93675,0.93685,0.9366,0.93665,352200001.0
2009-01-21 12:48:00,0.93665,0.93665,0.93615,0.9365,832800007.0
2009-01-21 12:49:00,0.9365,0.93785,0.9365,0.93775,741000003.0
2009-01-21 12:50:00,0.9378,0.9379,0.9372,0.9374,742400002.0
2009-01-21 12:51:00,0.9373,0.93765,0.9373,0.93745,818799996.0
2009-01-21 12:52:00,0.9375,0.93775,0.9375,0.9375,542399997.0
2009-01-21 12:53:00,0.9375,0.93755,0.9371,0.9372,725400000.0
2009-01-21 12:54:00,0.93715,0.93815,0.93715,0.93745,865400001.0
2009-01-21 12:55:00,0.93755,0.9376,0.937,0.9376,850199999.0
2009-01-21 12:56:00,0.93755,0.93845,0.93755,0.93805,1134199999.0
2009-01-21 12:57:00,0.93805,0.9382,0.9377,0.938,728799997.0
2009-01-21 12:58:00,0.938,0.93815,0.93775,0.93775,241800001.0
2009-01-21 12:59:00,0.93775,0.93885,0.93765,0.93885,689400000.0
2009-01-21 13:00:00,0.93885,0.93905,0.9383,0.9386,678600002.0
2009-01-21 13:01:00,0.93845,0.9395,0.93845,0.93905,1074800001.0
2009-01-21 13:02:00,0.939,0.9395,0.93875,0.93945,760200002.0
2009-01-21 13:03:00,0.9394,0.93955,0.9386,0.9388,854000001.0
2009-01-21 13:04:00,0.9388,0.9389,0.93855,0.93885,575600003.0
2009-01-21 13:05:00,0.9389,0.9391,0.9387,0.93895,867200000.0
2009-01-21 13:06:00,0.93895,0.93915,0.9388,0.93915,712800017.0
2009-01-21 13:07:00,0.93885,0.93905,0.93855,0.93875,1199200010.0
2009-01-21 13:08:00,0.93875,0.9389,0.93855,0.93855,705400002.0
2009-01-21 13:09:00,0.93855,0.93875,0.9383,0.93865,551200001.0
2009-01-21 13:10:00,0.93865,0.9387,0.9383,0.9383,179999998.0
2009-01-21 13:11:00,0.9383,0.93865,0.9383,0.9385,634600003.0
2009-01-21 13:12:00,0.93855,0.93855,0.93845,0.93855,319000004.0
2009-01-21 13:13:00,0.93855,0.93865,0.9385,0.9385,266200000.0
2009-01-21 13:14:00,0.9385,0.93885,0.9385,0.93875,382200000.0
2009-01-21 13:15:00,0.9387,0.9388,0.9386,0.9387,582799997.0
2009-01-21 13:16:00,0.9386,0.9386,0.93805,0.9381,868800014.0
2009-01-21 13:17:00,0.93805,0.93815,0.93795,0.9381,671600003.0
2009-01-21 13:18:00,0.93805,0.93805,0.93775,0.93805,614800003.0
2009-01-21 13:19:00,0.93805,0.93835,0.938,0.9383,619600002.0
2009-01-21 13:20:00,0.9383,0.93835,0.93795,0.9383,536200002.0
2009-01-21 13:21:00,0.9383,0.93835,0.93825,0.93835,158200000.0
2009-01-21 13:22:00,0.93835,0.93835,0.93785,0.93785,517800006.0
2009-01-21 13:23:00,0.93785,0.9379,0.93695,0.93695,1122300003.0
2009-01-21 13:24:00,0.93705,0.93745,0.937,0.9371,1000400004.0
2009-01-21 13:25:00,0.9371,0.93775,0.937,0.93765,748800003.0
2009-01-21 13:26:00,0.9377,0.9379,0.93755,0.9377,627399999.0
2009-01-21 13:27:00,0.93765,0.93805,0.93765,0.9378,725000003.0
2009-01-21 13:28:00,0.93775,0.93805,0.93765,0.9379,680000004.0
2009-01-21 13:29:00,0.938,0.9381,0.93775,0.93795,497800001.0
2009-01-21 13:30:00,0.93795,0.93805,0.9375,0.93755,634200003.0
2009-01-21 13:31:00,0.93755,0.93805,0.9375,0.9376,881399990.0
2009-01-21 13:32:00,0.93765,0.93795,0.9374,0.93765,623199995.0
2009-01-21 13:33:00,0.93765,0.93775,0.9374,0.93745,450600001.0
2009-01-21 13:34:00,0.93745,0.93755,0.9372,0.9372,449000000.0
2009-01-21 13:35:00,0.9372,0.9377,0.93705,0.9377,702799997.0
2009-01-21 13:36:00,0.9377,0.93775,0.9375,0.93775,621400000.0
2009-01-21 13:37:00,0.9378,0.9381,0.93765,0.938,966800013.0
2009-01-21 13:38:00,0.938,0.93855,0.9379,0.93835,666799996.0
2009-01-21 13:39:00,0.93835,0.93855,0.93815,0.93835,710000000.0
2009-01-21 13:40:00,0.93835,0.9384,0.93795,0.9382,455200001.0
2009-01-21 13:41:00,0.93825,0.93865,0.93825,0.9386,392000003.0
2009-01-21 13:42:00,0.93865,0.93875,0.9386,0.9386,296399999.0
2009-01-21 13:43:00,0.9386,0.939,0.9386,0.9387,560000001.0
2009-01-21 13:44:00,0.93865,0.93875,0.93865,0.93875,466800000.0
2009-01-21 13:45:00,0.93875,0.93915,0.93865,0.93885,774400001.0
2009-01-21 13:46:00,0.93885,0.93885,0.9386,0.9386,416000005.0
2009-01-21 13:47:00,0.9385,0.93855,0.93825,0.93845,598600005.0
2009-01-21 13:48:00,0.9385,0.9387,0.9385,0.9386,548600001.0
2009-01-21 13:49:00,0.9385,0.93865,0.9383,0.93865,1151599996.0
2009-01-21 13:50:00,0.93865,0.9392,0.9386,0.93905,463800002.0
2009-01-21 13:51:00,0.93905,0.93935,0.93905,0.93925,582800003.0
2009-01-21 13:52:00,0.93925,0.9395,0.93925,0.93925,912799999.0
2009-01-21 13:53:00,0.93925,0.93965,0.93925,0.93955,570200002.0
2009-01-21 13:54:00,0.93955,0.93975,0.9395,0.93955,676000000.0
2009-01-21 13:55:00,0.93955,0.93955,0.9392,0.9393,720800016.0
2009-01-21 13:56:00,0.93925,0.93935,0.93915,0.93925,478400008.0
2009-01-21 13:57:00,0.93925,0.9394,0.9391,0.9391,654200004.0
2009-01-21 13:58:00,0.93915,0.93935,0.93915,0.93925,377599999.0
2009-01-21 13:59:00,0.93925,0.93935,0.9392,0.9392,361800000.0
2009-01-21 14:00:00,0.93915,0.93925,0.9391,0.9391,701400010.0
2009-01-21 14:01:00,0.9391,0.93925,0.9391,0.93925,432000008.0
2009-01-21 14:02:00,0.93925,0.9393,0.93915,0.9392,466800004.0
2009-01-21 14:03:00,0.9392,0.9392,0.93905,0.93905,716700004.0
2009-01-21 14:04:00,0.9391,0.93915,0.93905,0.93915,164800002.0
2009-01-21 14:05:00,0.93915,0.93915,0.9391,0.9391,30400000.0
2009-01-21 14:06:00,0.9391,0.9391,0.93875,0.93875,66600000.0
2009-01-21 14:07:00,0.9388,0.93885,0.9388,0.93885,439799999.0
2009-01-21 14:08:00,0.93885,0.93905,0.9388,0.93905,191200001.0
2009-01-21 14:09:00,0.93905,0.9394,0.93905,0.9394,420200004.0
2009-01-21 14:10:00,0.93945,0.9395,0.93925,0.93925,638600000.0
2009-01-21 14:11:00,0.93925,0.93925,0.93895,0.93895,503200003.0
2009-01-21 14:12:00,0.93895,0.9396,0.93895,0.9396,904599999.0
2009-01-21 14:13:00,0.9396,0.9398,0.9395,0.93955,926599999.0
2009-01-21 14:14:00,0.93955,0.9398,0.93955,0.9398,487800000.0
2009-01-21 14:15:00,0.9398,0.9401,0.9398,0.93995,291000000.0
2009-01-21 14:16:00,0.9401,0.9401,0.93975,0.9401,752400009.0
2009-01-21 14:17:00,0.9401,0.9408,0.9399,0.94065,658600001.0
2009-01-21 14:18:00,0.94075,0.94085,0.94055,0.9408,411200000.0
2009-01-21 14:19:00,0.9408,0.9411,0.94075,0.9411,313300000.0
2009-01-21 14:20:00,0.9411,0.9417,0.94105,0.9417,224100000.0
2009-01-21 14:21:00,0.9417,0.9418,0.9415,0.9415,245000000.0
2009-01-21 14:22:00,0.9415,0.9415,0.94125,0.94135,237199999.0
2009-01-21 14:23:00,0.94135,0.9416,0.9412,0.9414,345600000.0
2009-01-21 14:24:00,0.9413,0.94145,0.9413,0.94135,388300000.0
2009-01-21 14:25:00,0.94135,0.94145,0.9412,0.94125,871600005.0
2009-01-21 14:26:00,0.94125,0.9414,0.9411,0.94135,573200009.0
2009-01-21 14:27:00,0.94135,0.94135,0.9412,0.94125,484400002.0
2009-01-21 14:28:00,0.94125,0.94125,0.941,0.941,488000001.0
2009-01-21 14:29:00,0.941,0.94105,0.94045,0.94065,859000001.0
2009-01-21 14:30:00,0.94065,0.9407,0.94045,0.94045,719200004.0
2009-01-21 14:31:00,0.94045,0.94055,0.9404,0.9405,374200000.0
2009-01-21 14:32:00,0.94045,0.9405,0.93925,0.93925,305800000.0
2009-01-21 14:33:00,0.93925,0.93975,0.9392,0.9396,502800001.0
2009-01-21 14:34:00,0.9396,0.93995,0.9396,0.93975,364800000.0
2009-01-21 14:35:00,0.93975,0.93985,0.93955,0.93965,688400001.0
2009-01-21 14:36:00,0.93965,0.93985,0.93955,0.93965,563000001.0
2009-01-21 14:37:00,0.93965,0.93995,0.93955,0.9398,258000000.0
2009-01-21 14:38:00,0.9398,0.94015,0.9395,0.9395,608999996.0
2009-01-21 14:39:00,0.9395,0.93995,0.9395,0.9399,603599999.0
2009-01-21 14:40:00,0.9399,0.93995,0.93965,0.9397,740900004.0
2009-01-21 14:41:00,0.9397,0.93985,0.9391,0.9395,524699999.0
2009-01-21 14:42:00,0.9395,0.93955,0.9393,0.9395,527200000.0
2009-01-21 14:43:00,0.9395,0.9396,0.9394,0.93945,167599999.0
2009-01-21 14:44:00,0.9394,0.93945,0.93895,0.93905,264000001.0
2009-01-21 14:45:00,0.93905,0.93915,0.93895,0.9391,681400001.0
2009-01-21 14:46:00,0.9391,0.93935,0.93895,0.93905,514800000.0
2009-01-21 14:47:00,0.93905,0.93975,0.93905,0.93975,493400001.0
2009-01-21 14:48:00,0.93975,0.9399,0.9394,0.9394,387999999.0
2009-01-21 14:49:00,0.9394,0.94025,0.9394,0.9402,776400000.0
2009-01-21 14:50:00,0.94025,0.9404,0.9402,0.94025,504800005.0
2009-01-21 14:51:00,0.94025,0.94025,0.93965,0.9399,711999997.0
2009-01-21 14:52:00,0.94005,0.94085,0.94,0.94065,694200001.0
2009-01-21 14:53:00,0.94065,0.94075,0.94045,0.94045,752200000.0
2009-01-21 14:54:00,0.94045,0.94045,0.93975,0.9399,595400004.0
2009-01-21 14:55:00,0.9399,0.9403,0.9396,0.9403,483399999.0
2009-01-21 14:56:00,0.9403,0.9405,0.94005,0.94005,963199999.0
2009-01-21 14:57:00,0.94,0.94045,0.94,0.94035,609000003.0
2009-01-21 14:58:00,0.94035,0.94035,0.94005,0.9401,428400000.0
2009-01-21 14:59:00,0.9401,0.94015,0.93985,0.9399,553599996.0
2009-01-21 15:00:00,0.93995,0.94005,0.93995,0.93995,674199999.0
2009-01-21 15:01:00,0.93995,0.94005,0.93935,0.93935,467199998.0
2009-01-21 15:02:00,0.93945,0.93945,0.93905,0.93915,1089700014.0
2009-01-21 15:03:00,0.93915,0.93945,0.93915,0.93935,663400004.0
2009-01-21 15:04:00,0.93935,0.93965,0.93935,0.93965,465799995.0
2009-01-21 15:05:00,0.93965,0.93985,0.9395,0.9395,789799998.0
2009-01-21 15:06:00,0.93955,0.9396,0.93945,0.9396,861600000.0
2009-01-21 15:07:00,0.9396,0.9397,0.93955,0.93965,779599999.0
2009-01-21 15:08:00,0.93965,0.93965,0.93965,0.93965,784399990.0
2009-01-21 15:09:00,0.93965,0.93965,0.9387,0.93875,813000003.0
2009-01-21 15:10:00,0.93875,0.93875,0.93785,0.938,1249800004.0
2009-01-21 15:11:00,0.93795,0.93845,0.93795,0.9382,850800005.0
2009-01-21 15:12:00,0.93825,0.93845,0.93815,0.93815,386400001.0
2009-01-21 15:13:00,0.9381,0.9382,0.9376,0.93795,846600003.0
2009-01-21 15:14:00,0.93795,0.93815,0.93775,0.93815,1103199996.0
2009-01-21 15:15:00,0.9383,0.93855,0.9381,0.9382,569000001.0
2009-01-21 15:16:00,0.9382,0.93865,0.93815,0.93855,481400000.0
2009-01-21 15:17:00,0.9386,0.93865,0.93825,0.9385,537000003.0
2009-01-21 15:18:00,0.9385,0.93855,0.93835,0.9385,653000005.0
2009-01-21 15:19:00,0.9385,0.93875,0.93845,0.93875,549800003.0
2009-01-21 15:20:00,0.9388,0.9388,0.9385,0.9385,408000001.0
2009-01-21 15:21:00,0.93855,0.93875,0.9385,0.93875,454800002.0
2009-01-21 15:22:00,0.93875,0.93895,0.9386,0.9386,374400001.0
2009-01-21 15:23:00,0.9386,0.93875,0.93825,0.93875,550399999.0
2009-01-21 15:24:00,0.93865,0.9391,0.93865,0.939,302599999.0
2009-01-21 15:25:00,0.939,0.939,0.9387,0.9387,395400000.0
2009-01-21 15:26:00,0.93875,0.93905,0.9387,0.93895,299200000.0
2009-01-21 15:27:00,0.93895,0.93895,0.93875,0.9388,318600000.0
2009-01-21 15:28:00,0.93875,0.9389,0.9386,0.9389,519600000.0
2009-01-21 15:29:00,0.9389,0.939,0.93865,0.9387,515600006.0
2009-01-21 15:30:00,0.9387,0.93895,0.9386,0.93885,573400001.0
2009-01-21 15:31:00,0.9388,0.93885,0.9387,0.9388,741999999.0
2009-01-21 15:32:00,0.9388,0.9388,0.93865,0.9387,365400000.0
2009-01-21 15:33:00,0.9387,0.93885,0.93865,0.9387,632200001.0
2009-01-21 15:34:00,0.9387,0.9387,0.93855,0.93855,537600001.0
2009-01-21 15:35:00,0.9386,0.9387,0.93845,0.93845,953600000.0
2009-01-21 15:36:00,0.93855,0.93855,0.938,0.9381,698000001.0
2009-01-21 15:37:00,0.9381,0.93815,0.93755,0.9377,524599998.0
2009-01-21 15:38:00,0.93765,0.93765,0.93715,0.9374,765000001.0
2009-01-21 15:39:00,0.9374,0.9375,0.93695,0.937,783999999.0
2009-01-21 15:40:00,0.937,0.93715,0.93685,0.9371,471399999.0
2009-01-21 15:41:00,0.9371,0.93785,0.9371,0.93775,476199998.0
2009-01-21 15:42:00,0.93775,0.9379,0.9376,0.93765,595200000.0
2009-01-21 15:43:00,0.93765,0.93785,0.93755,0.93765,670600000.0
2009-01-21 15:44:00,0.93765,0.9377,0.93725,0.93725,650800002.0
2009-01-21 15:45:00,0.93725,0.93745,0.93715,0.9372,796800005.0
2009-01-21 15:46:00,0.9372,0.9374,0.93715,0.9372,572200000.0
2009-01-21 15:47:00,0.9372,0.93725,0.93715,0.93715,539000000.0
2009-01-21 15:48:00,0.93715,0.93755,0.93715,0.9374,596600002.0
2009-01-21 15:49:00,0.9374,0.93755,0.93725,0.93725,933199998.0
2009-01-21 15:50:00,0.9373,0.9378,0.93715,0.9378,953900006.0
2009-01-21 15:51:00,0.9378,0.93795,0.93745,0.93745,695999996.0
2009-01-21 15:52:00,0.93745,0.9375,0.9372,0.9372,300200000.0
2009-01-21 15:53:00,0.9372,0.9375,0.93695,0.93745,839600000.0
2009-01-21 15:54:00,0.93755,0.93755,0.9367,0.9367,1227200001.0
2009-01-21 15:55:00,0.9367,0.93675,0.93615,0.93655,645600001.0
2009-01-21 15:56:00,0.9366,0.9373,0.9365,0.9367,947999999.0
2009-01-21 15:57:00,0.9367,0.93715,0.93665,0.937,817599999.0
2009-01-21 15:58:00,0.93705,0.93715,0.9366,0.9369,1045400004.0
2009-01-21 15:59:00,0.9369,0.9369,0.93645,0.9365,712199997.0
2009-01-21 16:00:00,0.9365,0.93725,0.93645,0.93695,794600001.0
2009-01-21 16:01:00,0.93705,0.9371,0.9367,0.9368,661000002.0
2009-01-21 16:02:00,0.9368,0.9369,0.9366,0.9367,842799997.0
2009-01-21 16:03:00,0.93675,0.93715,0.9367,0.93705,1260000003.0
2009-01-21 16:04:00,0.93705,0.93705,0.93665,0.93685,849200001.0
2009-01-21 16:05:00,0.93675,0.9371,0.9367,0.9371,849000008.0
2009-01-21 16:06:00,0.93705,0.9372,0.93685,0.93685,704200002.0
2009-01-21 16:07:00,0.93685,0.93685,0.93655,0.93655,463400001.0
2009-01-21 16:08:00,0.93655,0.93655,0.9361,0.93635,577600001.0
2009-01-21 16:09:00,0.93635,0.9364,0.93605,0.93605,528299996.0
2009-01-21 16:10:00,0.93605,0.93625,0.93595,0.93605,1009000001.0
2009-01-21 16:11:00,0.93605,0.93675,0.936,0.93665,767700000.0
2009-01-21 16:12:00,0.9366,0.93705,0.9366,0.93695,1112000007.0
2009-01-21 16:13:00,0.93695,0.93735,0.93685,0.9372,900600000.0
2009-01-21 16:14:00,0.93715,0.93765,0.93715,0.93765,968399998.0
2009-01-21 16:15:00,0.93765,0.93765,0.93725,0.9374,987200004.0
2009-01-21 16:16:00,0.93745,0.93785,0.93695,0.93715,841500000.0
2009-01-21 16:17:00,0.93715,0.9374,0.93695,0.9374,779599999.0
2009-01-21 16:18:00,0.93735,0.9376,0.9373,0.93735,612800001.0
2009-01-21 16:19:00,0.93735,0.9375,0.9364,0.93715,1161500007.0
2009-01-21 16:20:00,0.93715,0.9373,0.9368,0.937,1034599996.0
2009-01-21 16:21:00,0.937,0.9373,0.93685,0.93725,1367400005.0
2009-01-21 16:22:00,0.93725,0.93765,0.93725,0.93725,1312200000.0
2009-01-21 16:23:00,0.93735,0.93735,0.9367,0.9369,1188400006.0
2009-01-21 16:24:00,0.9369,0.9372,0.93675,0.93695,1155000004.0
2009-01-21 16:25:00,0.93695,0.9371,0.93675,0.93705,629600000.0
2009-01-21 16:26:00,0.937,0.9371,0.93675,0.93675,782000001.0
2009-01-21 16:27:00,0.93675,0.9372,0.9366,0.93675,715200002.0
2009-01-21 16:28:00,0.93675,0.93675,0.93655,0.9366,850999997.0
2009-01-21 16:29:00,0.9366,0.93675,0.9362,0.9363,468600001.0
2009-01-21 16:30:00,0.93625,0.93625,0.93595,0.93615,1287400009.0
2009-01-21 16:31:00,0.93615,0.9368,0.9361,0.9367,1221400000.0
2009-01-21 16:32:00,0.93665,0.93695,0.93655,0.9368,1248400006.0
2009-01-21 16:33:00,0.9368,0.9374,0.9367,0.9372,815399999.0
2009-01-21 16:34:00,0.93715,0.93725,0.93685,0.93685,1164800005.0
2009-01-21 16:35:00,0.9369,0.93715,0.93665,0.93685,805200003.0
2009-01-21 16:36:00,0.93675,0.9373,0.93665,0.9372,982600005.0
2009-01-21 16:37:00,0.9372,0.93725,0.93675,0.93695,858400006.0
2009-01-21 16:38:00,0.93695,0.93715,0.93685,0.9371,1451600006.0
2009-01-21 16:39:00,0.93715,0.9372,0.93595,0.936,868200003.0
2009-01-21 16:40:00,0.936,0.93635,0.93585,0.93605,905600000.0
2009-01-21 16:41:00,0.93605,0.93605,0.93555,0.93575,1287200011.0
2009-01-21 16:42:00,0.93575,0.936,0.93575,0.93595,834400013.0
2009-01-21 16:43:00,0.93595,0.936,0.93575,0.93575,707200005.0
2009-01-21 16:44:00,0.93575,0.9358,0.93545,0.9357,534799999.0
2009-01-21 16:45:00,0.9357,0.93575,0.9355,0.9355,523000000.0
2009-01-21 16:46:00,0.9355,0.9355,0.9351,0.9354,560199997.0
2009-01-21 16:47:00,0.9354,0.93545,0.93525,0.93535,787200005.0
2009-01-21 16:48:00,0.93535,0.9355,0.93505,0.93515,1068200010.0
2009-01-21 16:49:00,0.9351,0.9355,0.9351,0.9354,1187200022.0
2009-01-21 16:50:00,0.9354,0.93555,0.9351,0.93525,1140600011.0
2009-01-21 16:51:00,0.93525,0.9354,0.93505,0.9352,570400000.0
2009-01-21 16:52:00,0.9352,0.93545,0.93495,0.93505,976600002.0
2009-01-21 16:53:00,0.93505,0.93535,0.93495,0.93515,1107800002.0
2009-01-21 16:54:00,0.93515,0.9353,0.93495,0.93515,1005400006.0
2009-01-21 16:55:00,0.935,0.93535,0.9345,0.9345,1116200000.0
2009-01-21 16:56:00,0.9345,0.93485,0.93435,0.9346,1029400000.0
2009-01-21 16:57:00,0.93455,0.93535,0.93455,0.93525,612200000.0
2009-01-21 16:58:00,0.93525,0.93525,0.9348,0.9351,965999999.0
2009-01-21 16:59:00,0.93505,0.93515,0.9348,0.93485,924799999.0
2009-01-21 17:00:00,0.93485,0.93505,0.9347,0.93485,948400001.0
2009-01-21 17:01:00,0.9349,0.93505,0.93445,0.93445,786399999.0
2009-01-21 17:02:00,0.93445,0.93535,0.9342,0.9352,862999997.0
2009-01-21 17:03:00,0.9352,0.9354,0.9351,0.93525,889200003.0
2009-01-21 17:04:00,0.93525,0.93545,0.93505,0.9352,1139400005.0
2009-01-21 17:05:00,0.9352,0.93585,0.93515,0.93565,692399993.0
2009-01-21 17:06:00,0.93565,0.9359,0.93545,0.93585,512799996.0
2009-01-21 17:07:00,0.93585,0.93615,0.93545,0.9357,746599999.0
2009-01-21 17:08:00,0.93575,0.936,0.93545,0.93545,825400002.0
2009-01-21 17:09:00,0.93545,0.93545,0.9348,0.935,930600003.0
2009-01-21 17:10:00,0.93505,0.93535,0.9349,0.93535,822000001.0
2009-01-21 17:11:00,0.93535,0.93535,0.93475,0.93515,872000003.0
2009-01-21 17:12:00,0.93515,0.93525,0.9347,0.93475,914400002.0
2009-01-21 17:13:00,0.93475,0.9349,0.9346,0.9348,807000005.0
2009-01-21 17:14:00,0.9348,0.9351,0.93475,0.9348,547800000.0
2009-01-21 17:15:00,0.93475,0.93535,0.93475,0.9349,512799999.0
2009-01-21 17:16:00,0.9349,0.935,0.93485,0.9349,651600001.0
2009-01-21 17:17:00,0.93485,0.93495,0.93465,0.93465,525600000.0
2009-01-21 17:18:00,0.93465,0.93475,0.9342,0.93475,728400003.0
2009-01-21 17:19:00,0.93475,0.93475,0.93415,0.93415,549400001.0
2009-01-21 17:20:00,0.93415,0.93425,0.93395,0.93395,587800001.0
2009-01-21 17:21:00,0.93395,0.934,0.9331,0.93345,346600000.0
2009-01-21 17:22:00,0.9334,0.934,0.9334,0.93385,716600000.0
2009-01-21 17:23:00,0.93385,0.93385,0.93375,0.9338,249000001.0
2009-01-21 17:24:00,0.93385,0.93455,0.9338,0.934,721400003.0
2009-01-21 17:25:00,0.934,0.93405,0.93375,0.93385,501599999.0
2009-01-21 17:26:00,0.93385,0.934,0.9335,0.9336,459799999.0
2009-01-21 17:27:00,0.9336,0.93385,0.9334,0.93345,709000002.0
2009-01-21 17:28:00,0.9334,0.93405,0.9334,0.9338,477800000.0
2009-01-21 17:29:00,0.9338,0.93415,0.93345,0.93415,441400001.0
2009-01-21 17:30:00,0.9341,0.93435,0.93385,0.93395,565600001.0
2009-01-21 17:31:00,0.9339,0.9344,0.9339,0.9342,700200003.0
2009-01-21 17:32:00,0.93415,0.9342,0.93385,0.93415,501200002.0
2009-01-21 17:33:00,0.93415,0.9342,0.9339,0.9341,326800000.0
2009-01-21 17:34:00,0.93405,0.9342,0.9335,0.9339,495699999.0
2009-01-21 17:35:00,0.93395,0.93435,0.93365,0.9343,307599999.0
2009-01-21 17:36:00,0.93435,0.93445,0.93415,0.93425,511800002.0
2009-01-21 17:37:00,0.93425,0.9362,0.9342,0.93615,528800000.0
2009-01-21 17:38:00,0.9362,0.93635,0.9359,0.93625,783200002.0
2009-01-21 17:39:00,0.93615,0.93685,0.93615,0.9367,1027199999.0
2009-01-21 17:40:00,0.9367,0.9369,0.9358,0.9362,766400001.0
2009-01-21 17:41:00,0.93625,0.93705,0.9362,0.9368,607200000.0
2009-01-21 17:42:00,0.9368,0.93715,0.93645,0.9368,693400002.0
2009-01-21 17:43:00,0.9368,0.9368,0.93625,0.93625,767400006.0
2009-01-21 17:44:00,0.93625,0.9364,0.93535,0.93545,982800003.0
2009-01-21 17:45:00,0.93545,0.93605,0.9353,0.93605,1153800008.0
2009-01-21 17:46:00,0.93605,0.93605,0.9353,0.9353,744800000.0
2009-01-21 17:47:00,0.93525,0.9353,0.93385,0.93405,818200000.0
2009-01-21 17:48:00,0.93405,0.9349,0.93405,0.9347,1180000002.0
2009-01-21 17:49:00,0.93465,0.93545,0.93435,0.93545,1291800000.0
2009-01-21 17:50:00,0.9354,0.936,0.9354,0.9359,997600003.0
2009-01-21 17:51:00,0.9359,0.936,0.93555,0.93585,950400000.0
2009-01-21 17:52:00,0.93575,0.9359,0.93505,0.93505,940800005.0
2009-01-21 17:53:00,0.93505,0.93635,0.93505,0.93635,829800001.0
2009-01-21 17:54:00,0.9364,0.9365,0.93605,0.93635,915600002.0
2009-01-21 17:55:00,0.93635,0.93675,0.93615,0.93625,1266200000.0
2009-01-21 17:56:00,0.93625,0.9363,0.93595,0.93605,1279000008.0
2009-01-21 17:57:00,0.93605,0.9363,0.9356,0.93565,1046399995.0
2009-01-21 17:58:00,0.93565,0.93585,0.93545,0.9357,824400001.0
2009-01-21 17:59:00,0.9357,0.93755,0.93545,0.93725,553200000.0
2009-01-21 18:00:00,0.93725,0.9378,0.93685,0.93705,577800001.0
2009-01-21 18:01:00,0.9372,0.93845,0.93685,0.93845,893199998.0
2009-01-21 18:02:00,0.9386,0.93955,0.9379,0.938,800800002.0
2009-01-21 18:03:00,0.93805,0.93895,0.93795,0.9383,1107800000.0
2009-01-21 18:04:00,0.9383,0.9389,0.93825,0.9386,1047999997.0
2009-01-21 18:05:00,0.9386,0.9388,0.93725,0.93725,886600001.0
2009-01-21 18:06:00,0.93725,0.9378,0.93675,0.9368,969099998.0
2009-01-21 18:07:00,0.9368,0.93715,0.93645,0.93645,648800000.0
2009-01-21 18:08:00,0.93645,0.93695,0.9359,0.9365,737999995.0
2009-01-21 18:09:00,0.9365,0.93745,0.9363,0.93705,587399999.0
2009-01-21 18:10:00,0.9371,0.9374,0.93675,0.93725,549200000.0
2009-01-21 18:11:00,0.93725,0.93745,0.93685,0.9369,589400000.0
2009-01-21 18:12:00,0.9369,0.93735,0.93675,0.93695,632800000.0
2009-01-21 18:13:00,0.937,0.93715,0.93695,0.93705,821200011.0
2009-01-21 18:14:00,0.93705,0.9374,0.93695,0.93715,1028400001.0
2009-01-21 18:15:00,0.93715,0.93735,0.9365,0.9365,671999998.0
2009-01-21 18:16:00,0.9365,0.9377,0.93625,0.9377,744400001.0
2009-01-21 18:17:00,0.93765,0.9377,0.9368,0.93755,883999999.0
2009-01-21 18:18:00,0.9373,0.93805,0.93715,0.9377,894600001.0
2009-01-21 18:19:00,0.9377,0.93915,0.9377,0.9389,869600004.0
2009-01-21 18:20:00,0.9389,0.939,0.93795,0.93795,976200000.0
2009-01-21 18:21:00,0.93805,0.9389,0.9377,0.93875,577799998.0
2009-01-21 18:22:00,0.93875,0.9395,0.93855,0.9391,987800003.0
2009-01-21 18:23:00,0.93915,0.9393,0.93875,0.93875,948600005.0
2009-01-21 18:24:00,0.9387,0.93875,0.9374,0.9376,453600002.0
2009-01-21 18:25:00,0.9376,0.93785,0.93755,0.93775,847199996.0
2009-01-21 18:26:00,0.93775,0.93795,0.93745,0.93745,1142199998.0
2009-01-21 18:27:00,0.93745,0.9375,0.9367,0.93695,1098200000.0
2009-01-21 18:28:00,0.93695,0.93735,0.9369,0.93735,824600001.0
2009-01-21 18:29:00,0.9374,0.9379,0.9374,0.93785,723000001.0
2009-01-21 18:30:00,0.93785,0.93785,0.93575,0.93615,756599999.0
2009-01-21 18:31:00,0.93615,0.93745,0.9356,0.93745,873999999.0
2009-01-21 18:32:00,0.93745,0.9376,0.9373,0.93745,908600006.0
2009-01-21 18:33:00,0.93745,0.93755,0.93665,0.93725,981200006.0
2009-01-21 18:34:00,0.9374,0.9378,0.9373,0.9375,847999999.0
2009-01-21 18:35:00,0.9375,0.9376,0.9368,0.9369,612999996.0
2009-01-21 18:36:00,0.9369,0.93765,0.9368,0.9376,802200002.0
2009-01-21 18:37:00,0.93755,0.93775,0.93715,0.93735,931000000.0
2009-01-21 18:38:00,0.9373,0.93755,0.9373,0.93745,1164799998.0
2009-01-21 18:39:00,0.93735,0.93765,0.93705,0.93745,1001800002.0
2009-01-21 18:40:00,0.9375,0.9377,0.93725,0.9377,832800000.0
2009-01-21 18:41:00,0.93775,0.9379,0.9376,0.9378,720400006.0
2009-01-21 18:42:00,0.93775,0.93775,0.9371,0.9374,662600002.0
2009-01-21 18:43:00,0.93745,0.93795,0.93725,0.9377,772799998.0
2009-01-21 18:44:00,0.9377,0.9379,0.93745,0.93755,1062400003.0
2009-01-21 18:45:00,0.9375,0.9375,0.93705,0.93705,921200003.0
2009-01-21 18:46:00,0.93705,0.93725,0.9366,0.93685,562799996.0
2009-01-21 18:47:00,0.93675,0.93685,0.9366,0.93675,950200021.0
2009-01-21 18:48:00,0.93675,0.93685,0.93655,0.9368,634199998.0
2009-01-21 18:49:00,0.93685,0.93685,0.93625,0.9364,725000001.0
2009-01-21 18:50:00,0.9364,0.93785,0.93615,0.9378,1016600000.0
2009-01-21 18:51:00,0.9378,0.9378,0.9377,0.9378,876199999.0
2009-01-21 18:52:00,0.93775,0.93805,0.93735,0.93735,464600000.0
2009-01-21 18:53:00,0.93735,0.9379,0.9366,0.93725,1030000000.0
2009-01-21 18:54:00,0.93725,0.9377,0.93715,0.9374,1085800002.0
2009-01-21 18:55:00,0.9374,0.9374,0.93715,0.9372,1004800004.0
2009-01-21 18:56:00,0.93715,0.9374,0.93645,0.9367,517000001.0
2009-01-21 18:57:00,0.93675,0.93775,0.93645,0.9375,873400000.0
2009-01-21 18:58:00,0.9375,0.9383,0.93735,0.93755,817600001.0
2009-01-21 18:59:00,0.9374,0.93745,0.93655,0.93725,930800000.0
2009-01-21 19:00:00,0.93715,0.93815,0.9371,0.93815,764199997.0
2009-01-21 19:01:00,0.9383,0.94145,0.9383,0.94075,549999999.0
2009-01-21 19:02:00,0.9408,0.94145,0.94075,0.94105,712199998.0
2009-01-21 19:03:00,0.9411,0.94185,0.9408,0.94185,720600001.0
2009-01-21 19:04:00,0.9417,0.94235,0.94115,0.9421,726600003.0
2009-01-21 19:05:00,0.9421,0.9423,0.94135,0.94135,702200000.0
2009-01-21 19:06:00,0.9413,0.942,0.94115,0.9419,418199999.0
2009-01-21 19:07:00,0.9419,0.94225,0.9419,0.94215,636600002.0
2009-01-21 19:08:00,0.94215,0.9429,0.94215,0.94225,625800005.0
2009-01-21 19:09:00,0.94225,0.9427,0.9422,0.9422,1082200000.0
2009-01-21 19:10:00,0.9422,0.9422,0.9413,0.9416,569400000.0
2009-01-21 19:11:00,0.94155,0.9419,0.941,0.9411,553400000.0
2009-01-21 19:12:00,0.94115,0.9412,0.94075,0.9408,528999999.0
2009-01-21 19:13:00,0.9408,0.94105,0.9406,0.94105,979999995.0
2009-01-21 19:14:00,0.94105,0.94185,0.94075,0.94145,814000000.0
2009-01-21 19:15:00,0.9414,0.9418,0.9411,0.9415,602700003.0
2009-01-21 19:16:00,0.94145,0.94195,0.9412,0.9414,506000000.0
2009-01-21 19:17:00,0.9414,0.9418,0.941,0.9416,596000000.0
2009-01-21 19:18:00,0.9416,0.94175,0.9409,0.94095,273800001.0
2009-01-21 19:19:00,0.94095,0.94135,0.94095,0.94105,237600000.0
2009-01-21 19:20:00,0.941,0.9413,0.941,0.9411,207000000.0
2009-01-21 19:21:00,0.9411,0.9415,0.94105,0.94105,563400000.0
2009-01-21 19:22:00,0.94105,0.94105,0.9405,0.94065,275200000.0
2009-01-21 19:23:00,0.94065,0.94065,0.94,0.94005,239600000.0
2009-01-21 19:24:00,0.94,0.9403,0.93945,0.9402,336800000.0
2009-01-21 19:25:00,0.9402,0.94065,0.94015,0.9406,322800000.0
2009-01-21 19:26:00,0.9406,0.94145,0.94055,0.94115,344199999.0
2009-01-21 19:27:00,0.9412,0.9413,0.94085,0.94085,530800001.0
2009-01-21 19:28:00,0.9406,0.94085,0.9404,0.94045,420799999.0
2009-01-21 19:29:00,0.94045,0.94045,0.9401,0.9403,248200000.0
2009-01-21 19:30:00,0.9403,0.94085,0.93995,0.9403,450000000.0
2009-01-21 19:31:00,0.9403,0.94055,0.93975,0.93985,379500000.0
2009-01-21 19:32:00,0.9399,0.94025,0.9391,0.93985,436200000.0
2009-01-21 19:33:00,0.9398,0.93985,0.93695,0.9374,511000000.0
2009-01-21 19:34:00,0.93745,0.93865,0.93745,0.93785,1026199995.0
2009-01-21 19:35:00,0.938,0.93895,0.938,0.938,634499997.0
2009-01-21 19:36:00,0.93805,0.93825,0.93755,0.93795,240600000.0
2009-01-21 19:37:00,0.93785,0.93785,0.9372,0.93745,423600000.0
2009-01-21 19:38:00,0.93745,0.93855,0.93745,0.93825,402000001.0
2009-01-21 19:39:00,0.9382,0.93895,0.93795,0.9381,296900000.0
2009-01-21 19:40:00,0.9381,0.9382,0.93785,0.9381,252000000.0
2009-01-21 19:41:00,0.93805,0.9383,0.9378,0.9379,98800000.0
2009-01-21 19:42:00,0.9379,0.9382,0.936,0.936,383700001.0
2009-01-21 19:43:00,0.93605,0.93605,0.93495,0.93585,298800000.0
2009-01-21 19:44:00,0.93585,0.93585,0.93545,0.93545,166400000.0
2009-01-21 19:45:00,0.9355,0.9355,0.9345,0.9355,351000000.0
2009-01-21 19:46:00,0.9355,0.93735,0.9355,0.93665,358800000.0
2009-01-21 19:47:00,0.9367,0.93705,0.93645,0.93665,230000000.0
2009-01-21 19:48:00,0.93665,0.93685,0.93645,0.9366,189000000.0
2009-01-21 19:49:00,0.9366,0.9366,0.93605,0.9362,212600000.0
2009-01-21 19:50:00,0.93625,0.93625,0.93595,0.9361,109000000.0
2009-01-21 19:51:00,0.93605,0.93615,0.936,0.9361,77800000.0
2009-01-21 19:52:00,0.9361,0.9368,0.93605,0.93665,156000000.0
2009-01-21 19:53:00,0.93665,0.93665,0.9362,0.93655,177200000.0
2009-01-21 19:54:00,0.93655,0.93675,0.9364,0.93675,112000000.0
2009-01-21 19:55:00,0.93675,0.93675,0.93555,0.9363,233800000.0
2009-01-21 19:56:00,0.93635,0.9364,0.93605,0.9363,284800000.0
2009-01-21 19:57:00,0.93635,0.9368,0.93635,0.9365,149200000.0
2009-01-21 19:58:00,0.93645,0.93685,0.93615,0.93665,231400000.0
2009-01-21 19:59:00,0.93675,0.9368,0.9364,0.9364,206000000.0
2009-01-21 20:00:00,0.9363,0.93675,0.93625,0.9363,263200000.0
2009-01-21 20:01:00,0.9363,0.93675,0.9363,0.93635,144800000.0
2009-01-21 20:02:00,0.9364,0.9364,0.9362,0.9363,64400000.0
2009-01-21 20:03:00,0.9362,0.93675,0.9362,0.93665,111200000.0
2009-01-21 20:04:00,0.93665,0.93675,0.9366,0.93675,93200000.0
2009-01-21 20:05:00,0.9367,0.9368,0.93645,0.9366,185600000.0
2009-01-21 20:06:00,0.93665,0.93665,0.9357,0.9357,253200000.0
2009-01-21 20:07:00,0.93585,0.93595,0.9355,0.9356,188600000.0
2009-01-21 20:08:00,0.9356,0.93585,0.93555,0.9358,179200000.0
2009-01-21 20:09:00,0.93585,0.936,0.9352,0.9353,316500000.0
2009-01-21 20:10:00,0.9353,0.93655,0.93475,0.9363,375700000.0
2009-01-21 20:11:00,0.93625,0.93625,0.9351,0.93555,377400000.0
2009-01-21 20:12:00,0.93555,0.93635,0.9355,0.93635,285200000.0
2009-01-21 20:13:00,0.93635,0.9368,0.93635,0.9368,100200000.0
2009-01-21 20:14:00,0.9367,0.93705,0.9367,0.9369,133800000.0
2009-01-21 20:15:00,0.93705,0.9374,0.937,0.9373,177000000.0
2009-01-21 20:16:00,0.93725,0.93725,0.937,0.937,153400000.0
2009-01-21 20:17:00,0.9372,0.9373,0.937,0.9372,166000000.0
2009-01-21 20:18:00,0.9372,0.9377,0.93715,0.9373,259000000.0
2009-01-21 20:19:00,0.93725,0.9376,0.93725,0.93755,164600000.0
2009-01-21 20:20:00,0.9377,0.9377,0.9374,0.9376,73000000.0
2009-01-21 20:21:00,0.9376,0.9376,0.93695,0.937,145800000.0
2009-01-21 20:22:00,0.937,0.937,0.9359,0.936,232600000.0
2009-01-21 20:23:00,0.93595,0.93625,0.93565,0.93585,164200000.0
2009-01-21 20:24:00,0.93575,0.9358,0.93555,0.9356,118800000.0
2009-01-21 20:25:00,0.93555,0.93595,0.9354,0.9354,163800000.0
2009-01-21 20:26:00,0.93545,0.93615,0.93545,0.93585,329000000.0
2009-01-21 20:27:00,0.93585,0.93595,0.9353,0.9355,261000000.0
2009-01-21 20:28:00,0.9355,0.9355,0.93525,0.93535,134800000.0
2009-01-21 20:29:00,0.93535,0.93555,0.9353,0.93555,97800000.0
2009-01-21 20:30:00,0.93565,0.9362,0.93565,0.936,218400000.0
2009-01-21 20:31:00,0.93595,0.93615,0.93525,0.9353,178800000.0
2009-01-21 20:32:00,0.9353,0.93605,0.93525,0.9358,265400000.0
2009-01-21 20:33:00,0.9358,0.9363,0.9358,0.9362,178200000.0
2009-01-21 20:34:00,0.9363,0.93645,0.93605,0.9364,134200000.0
2009-01-21 20:35:00,0.9363,0.9364,0.93615,0.93625,220600000.0
2009-01-21 20:36:00,0.93625,0.93655,0.93615,0.93615,206200000.0
2009-01-21 20:37:00,0.93615,0.9362,0.93535,0.93545,199400000.0
2009-01-21 20:38:00,0.93545,0.9357,0.93545,0.9355,75600000.0
2009-01-21 20:39:00,0.9355,0.93575,0.9355,0.9357,94000000.0
2009-01-21 20:40:00,0.93565,0.9362,0.93565,0.9362,107800000.0
2009-01-21 20:41:00,0.93615,0.9362,0.93585,0.93605,131400000.0
2009-01-21 20:42:00,0.93605,0.93605,0.9358,0.93585,119600000.0
2009-01-21 20:43:00,0.9358,0.93595,0.93565,0.93575,136200000.0
2009-01-21 20:44:00,0.9358,0.9359,0.93575,0.9359,265400000.0
2009-01-21 20:45:00,0.93585,0.9364,0.93585,0.9363,297000000.0
2009-01-21 20:46:00,0.93635,0.93635,0.93595,0.93615,156800000.0
2009-01-21 20:47:00,0.93605,0.93605,0.9359,0.93595,138200000.0
2009-01-21 20:48:00,0.936,0.936,0.9359,0.93595,71800000.0
2009-01-21 20:49:00,0.936,0.93615,0.9359,0.936,150600000.0
2009-01-21 20:50:00,0.93595,0.93625,0.9359,0.93595,162200000.0
2009-01-21 20:51:00,0.936,0.9361,0.9359,0.9361,39200000.0
2009-01-21 20:52:00,0.9361,0.93625,0.93595,0.93605,133000000.0
2009-01-21 20:53:00,0.936,0.9373,0.936,0.93725,239600000.0
2009-01-21 20:54:00,0.9372,0.93735,0.93695,0.9372,215400000.0
2009-01-21 20:55:00,0.93735,0.93775,0.9372,0.93765,137600000.0
2009-01-21 20:56:00,0.93765,0.9386,0.93755,0.9386,192800000.0
2009-01-21 20:57:00,0.93855,0.93955,0.93855,0.9395,242200000.0
2009-01-21 20:58:00,0.9395,0.9395,0.93875,0.9388,277600000.0
2009-01-21 20:59:00,0.93875,0.9391,0.93855,0.9388,293600000.0
2009-01-21 21:00:00,0.9388,0.9389,0.93825,0.9386,274000000.0
2009-01-21 21:01:00,0.9386,0.93895,0.93855,0.93875,103200000.0
2009-01-21 21:02:00,0.9387,0.93895,0.93845,0.9386,221400000.0
2009-01-21 21:03:00,0.93855,0.93855,0.9381,0.9382,69000000.0
2009-01-21 21:04:00,0.93835,0.93835,0.9382,0.9382,65800000.0
2009-01-21 21:05:00,0.93815,0.9382,0.93805,0.9382,67800000.0
2009-01-21 21:06:00,0.9382,0.93865,0.9382,0.9385,231200000.0
2009-01-21 21:07:00,0.93845,0.93845,0.93825,0.9384,143000000.0
2009-01-21 21:08:00,0.93835,0.9386,0.93805,0.93805,211800000.0
2009-01-21 21:09:00,0.93805,0.9382,0.93805,0.93805,85400000.0
2009-01-21 21:10:00,0.9381,0.93825,0.93765,0.93785,134200000.0
2009-01-21 21:11:00,0.93795,0.93805,0.9378,0.9378,140800000.0
2009-01-21 21:12:00,0.93785,0.93815,0.93775,0.93785,230000000.0
2009-01-21 21:13:00,0.93775,0.93775,0.93725,0.9374,154800000.0
2009-01-21 21:14:00,0.9375,0.93755,0.9374,0.93745,86800000.0
2009-01-21 21:15:00,0.93755,0.93765,0.93745,0.9376,153000000.0
2009-01-21 21:16:00,0.9376,0.9376,0.9372,0.9372,114200000.0
2009-01-21 21:17:00,0.9372,0.9373,0.9369,0.9369,153600000.0
2009-01-21 21:18:00,0.93685,0.93705,0.93685,0.93705,114200000.0
2009-01-21 21:19:00,0.937,0.9371,0.9364,0.9364,120200000.0
2009-01-21 21:20:00,0.9364,0.9364,0.9357,0.9361,230600000.0
2009-01-21 21:21:00,0.9361,0.93645,0.93575,0.93645,152000000.0
2009-01-21 21:22:00,0.93645,0.93665,0.9362,0.9363,262200000.0
2009-01-21 21:23:00,0.9363,0.9364,0.93625,0.9363,67800000.0
2009-01-21 21:24:00,0.9363,0.9365,0.9361,0.9364,130400000.0
2009-01-21 21:25:00,0.93605,0.9365,0.93605,0.9365,172600000.0
2009-01-21 21:26:00,0.9366,0.93665,0.9358,0.9359,243400000.0
2009-01-21 21:27:00,0.9359,0.9365,0.9359,0.9363,198800000.0
2009-01-21 21:28:00,0.93625,0.93635,0.93625,0.93635,73200000.0
2009-01-21 21:29:00,0.9364,0.9364,0.93625,0.93625,152000001.0
2009-01-21 21:30:00,0.93625,0.93645,0.9359,0.9359,260000000.0
2009-01-21 21:31:00,0.9359,0.93595,0.93575,0.9358,148600000.0
2009-01-21 21:32:00,0.9358,0.9362,0.9358,0.9361,241000000.0
2009-01-21 21:33:00,0.9362,0.9365,0.9355,0.9356,317200000.0
2009-01-21 21:34:00,0.9356,0.9358,0.9354,0.9356,311800000.0
2009-01-21 21:35:00,0.93565,0.93565,0.935,0.935,221800000.0
2009-01-21 21:36:00,0.935,0.935,0.93475,0.93475,223800000.0
2009-01-21 21:37:00,0.9347,0.93495,0.93435,0.9349,218400000.0
2009-01-21 21:38:00,0.93495,0.9355,0.93495,0.93525,477800001.0
2009-01-21 21:39:00,0.93525,0.9357,0.9352,0.93565,310400000.0
2009-01-21 21:40:00,0.9357,0.93595,0.93545,0.9355,197200000.0
2009-01-21 21:41:00,0.93565,0.9358,0.93545,0.93565,191600000.0
2009-01-21 21:42:00,0.9356,0.93595,0.93545,0.9356,219200000.0
2009-01-21 21:43:00,0.93565,0.93585,0.93555,0.93585,142800000.0
2009-01-21 21:44:00,0.9358,0.9359,0.93555,0.93555,175800000.0
2009-01-21 21:45:00,0.93555,0.93565,0.93555,0.93565,60400000.0
2009-01-21 21:46:00,0.93565,0.9362,0.93565,0.93595,210200000.0
2009-01-21 21:47:00,0.93595,0.93595,0.93515,0.9353,278200000.0
2009-01-21 21:48:00,0.93525,0.9353,0.93125,0.93265,538300000.0
2009-01-21 21:49:00,0.9323,0.93485,0.9315,0.93435,520200001.0
2009-01-21 21:50:00,0.93435,0.93445,0.9328,0.93285,610400000.0
2009-01-21 21:51:00,0.9329,0.93365,0.9329,0.9332,520799999.0
2009-01-21 21:52:00,0.9332,0.93345,0.93225,0.93235,428200000.0
2009-01-21 21:53:00,0.93235,0.93235,0.92905,0.9292,353600000.0
2009-01-21 21:54:00,0.9293,0.9299,0.9287,0.9292,327600000.0
2009-01-21 21:55:00,0.92935,0.9307,0.9292,0.93,550200000.0
2009-01-21 21:56:00,0.93,0.93,0.92825,0.9286,465000001.0
2009-01-21 21:57:00,0.92865,0.93,0.92865,0.92955,462800000.0
2009-01-21 21:58:00,0.9296,0.9308,0.9296,0.93055,352600000.0
2009-01-21 21:59:00,0.93055,0.9308,0.9295,0.9303,678000000.0
2009-01-21 22:00:00,0.93035,0.93055,0.9296,0.9297,506199998.0
2009-01-21 22:01:00,0.9296,0.9301,0.9294,0.9295,216200000.0
2009-01-21 22:02:00,0.92955,0.92965,0.92895,0.9291,359000000.0
2009-01-21 22:03:00,0.92915,0.92975,0.92915,0.9293,479600000.0
2009-01-21 22:04:00,0.9294,0.92945,0.92905,0.92935,318800000.0
2009-01-21 22:05:00,0.92935,0.92935,0.92815,0.92855,391200000.0
2009-01-21 22:06:00,0.92865,0.9288,0.92845,0.92845,316800000.0
2009-01-21 22:07:00,0.92845,0.92855,0.92815,0.92825,374799998.0
2009-01-21 22:08:00,0.92835,0.92845,0.9282,0.9283,225800000.0
2009-01-21 22:09:00,0.9284,0.9287,0.92815,0.92865,349000000.0
2009-01-21 22:10:00,0.92865,0.9294,0.9285,0.9294,279800000.0
2009-01-21 22:11:00,0.92945,0.92995,0.92945,0.92975,251400000.0
2009-01-21 22:12:00,0.92985,0.9304,0.9297,0.9304,347800000.0
2009-01-21 22:13:00,0.93015,0.9307,0.92995,0.9302,141000000.0
2009-01-21 22:14:00,0.9303,0.9308,0.9303,0.9308,186600000.0
2009-01-21 22:15:00,0.9309,0.93095,0.93015,0.93025,256000000.0
2009-01-21 22:16:00,0.93025,0.9303,0.92915,0.92915,232600000.0
2009-01-21 22:17:00,0.9292,0.92935,0.929,0.92935,198200000.0
2009-01-21 22:18:00,0.92905,0.92965,0.9289,0.92965,221600000.0
2009-01-21 22:19:00,0.9297,0.9302,0.9297,0.93015,214600000.0
2009-01-21 22:20:00,0.9302,0.93045,0.92945,0.92985,321000000.0
2009-01-21 22:21:00,0.93,0.93035,0.9295,0.9295,297000000.0
2009-01-21 22:22:00,0.9295,0.9296,0.92905,0.9291,361799996.0
2009-01-21 22:23:00,0.92915,0.9293,0.9289,0.9293,305000000.0
2009-01-21 22:24:00,0.92925,0.93025,0.9291,0.93025,237200000.0
2009-01-21 22:25:00,0.9302,0.9303,0.9294,0.9294,235800000.0
2009-01-21 22:26:00,0.9294,0.92945,0.92885,0.9292,389800000.0
2009-01-21 22:27:00,0.9291,0.9299,0.9291,0.9298,317600000.0
2009-01-21 22:28:00,0.9298,0.93035,0.9298,0.9302,181400000.0
2009-01-21 22:29:00,0.9301,0.93025,0.9297,0.9297,217400000.0
2009-01-21 22:30:00,0.9297,0.93015,0.9296,0.93015,136000000.0
2009-01-21 22:31:00,0.93015,0.93025,0.92985,0.93005,372000001.0
2009-01-21 22:32:00,0.9302,0.9304,0.9301,0.9302,138200000.0
2009-01-21 22:33:00,0.9303,0.9304,0.9301,0.9303,169200000.0
2009-01-21 22:34:00,0.9303,0.9307,0.9303,0.9305,137600000.0
2009-01-21 22:35:00,0.9305,0.93075,0.93045,0.9307,160000000.0
2009-01-21 22:36:00,0.9307,0.93145,0.9307,0.9314,230200000.0
2009-01-21 22:37:00,0.9314,0.9315,0.9309,0.9309,226800000.0
2009-01-21 22:38:00,0.931,0.9311,0.9308,0.9309,281800001.0
2009-01-21 22:39:00,0.93095,0.93105,0.9307,0.93105,144200000.0
2009-01-21 22:40:00,0.9311,0.9315,0.9306,0.9306,372600000.0
2009-01-21 22:41:00,0.93065,0.931,0.93065,0.9309,54000000.0
2009-01-21 22:42:00,0.93085,0.931,0.93075,0.931,142200000.0
2009-01-21 22:43:00,0.93095,0.93095,0.93085,0.93085,96800000.0
2009-01-21 22:44:00,0.93085,0.93095,0.9308,0.9309,128600000.0
2009-01-21 22:45:00,0.93085,0.931,0.9307,0.93085,165400000.0
2009-01-21 22:46:00,0.93085,0.9313,0.93085,0.93115,225800000.0
2009-01-21 22:47:00,0.93115,0.93145,0.93105,0.93115,354800000.0
2009-01-21 22:48:00,0.9311,0.93215,0.93095,0.9318,306000000.0
2009-01-21 22:49:00,0.9318,0.9318,0.9311,0.9313,352400000.0
2009-01-21 22:50:00,0.9313,0.9317,0.93125,0.93135,187800000.0
2009-01-21 22:51:00,0.93125,0.9318,0.931,0.9314,425800000.0
2009-01-21 22:52:00,0.93115,0.9316,0.93115,0.9314,192000000.0
2009-01-21 22:53:00,0.93135,0.93145,0.93095,0.9312,500400001.0
2009-01-21 22:54:00,0.9312,0.93205,0.9312,0.93205,342200001.0
2009-01-21 22:55:00,0.93205,0.93215,0.93165,0.93205,1282400009.0
2009-01-21 22:56:00,0.932,0.93205,0.9318,0.93185,504000001.0
2009-01-21 22:57:00,0.93185,0.93185,0.9311,0.93125,331400002.0
2009-01-21 22:58:00,0.9312,0.9312,0.93085,0.9311,395200000.0
2009-01-21 22:59:00,0.9311,0.93115,0.93085,0.931,469000000.0
2009-01-21 23:00:00,0.931,0.93165,0.9308,0.93125,194400000.0
2009-01-21 23:01:00,0.9314,0.93205,0.9314,0.93205,120800000.0
2009-01-21 23:02:00,0.9321,0.9322,0.9314,0.9317,196000000.0
2009-01-21 23:03:00,0.9316,0.9318,0.9316,0.93175,70000000.0
2009-01-21 23:04:00,0.93175,0.93175,0.9313,0.9313,86400000.0
2009-01-21 23:05:00,0.9313,0.9317,0.93125,0.93165,71600000.0
2009-01-21 23:06:00,0.9317,0.93175,0.93155,0.93175,51400000.0
2009-01-21 23:07:00,0.9317,0.9319,0.9317,0.9319,106400000.0
2009-01-21 23:08:00,0.93185,0.93195,0.93175,0.9318,103800000.0
2009-01-21 23:09:00,0.9318,0.9319,0.93175,0.9319,49800000.0
2009-01-21 23:10:00,0.93185,0.9326,0.93145,0.9319,218700000.0
2009-01-21 23:11:00,0.9318,0.93185,0.93175,0.93185,107400000.0
2009-01-21 23:12:00,0.93185,0.93205,0.9318,0.93205,28000000.0
2009-01-21 23:13:00,0.93205,0.9337,0.93205,0.9328,304000001.0
2009-01-21 23:14:00,0.93285,0.9329,0.93215,0.93215,204600000.0
2009-01-21 23:15:00,0.9321,0.93215,0.9317,0.932,151200000.0
2009-01-21 23:16:00,0.93215,0.93325,0.93215,0.9328,356000000.0
2009-01-21 23:17:00,0.93285,0.9333,0.93285,0.93315,167200000.0
2009-01-21 23:18:00,0.93315,0.93315,0.9328,0.9328,160000000.0
2009-01-21 23:19:00,0.9328,0.93305,0.93265,0.933,110400000.0
2009-01-21 23:20:00,0.93295,0.93305,0.93265,0.93285,175400000.0
2009-01-21 23:21:00,0.93275,0.9331,0.93275,0.93295,150200000.0
2009-01-21 23:22:00,0.93305,0.9332,0.93285,0.93305,97000000.0
2009-01-21 23:23:00,0.93305,0.93305,0.93275,0.93275,48600000.0
2009-01-21 23:24:00,0.9327,0.93285,0.9326,0.93285,92000000.0
2009-01-21 23:25:00,0.9328,0.9329,0.93275,0.9329,135600000.0
2009-01-21 23:26:00,0.93295,0.93295,0.9328,0.9328,33000000.0
2009-01-21 23:27:00,0.9328,0.9332,0.93275,0.9331,95000000.0
2009-01-21 23:28:00,0.9331,0.9332,0.93295,0.93315,80000000.0
2009-01-21 23:29:00,0.9332,0.93335,0.93305,0.9332,131200000.0
2009-01-21 23:30:00,0.93325,0.9336,0.9332,0.93325,276400000.0
2009-01-21 23:31:00,0.9332,0.93365,0.9331,0.9335,250200000.0
2009-01-21 23:32:00,0.9336,0.9336,0.93225,0.9329,262100000.0
2009-01-21 23:33:00,0.933,0.93315,0.9322,0.93265,314400000.0
2009-01-21 23:34:00,0.9327,0.9337,0.9327,0.93365,304400000.0
2009-01-21 23:35:00,0.93365,0.9346,0.93365,0.9338,187400000.0
2009-01-21 23:36:00,0.9338,0.934,0.93355,0.93355,81400000.0
2009-01-21 23:37:00,0.93355,0.93375,0.93345,0.9336,114000000.0
2009-01-21 23:38:00,0.9336,0.9337,0.9331,0.9331,123200000.0
2009-01-21 23:39:00,0.9331,0.93335,0.93285,0.93335,238800000.0
2009-01-21 23:40:00,0.9336,0.9336,0.93295,0.933,449600000.0
2009-01-21 23:41:00,0.9331,0.9334,0.93285,0.93285,93700000.0
2009-01-21 23:42:00,0.9331,0.9334,0.9328,0.93315,133200000.0
2009-01-21 23:43:00,0.9333,0.9333,0.93285,0.9329,142200000.0
2009-01-21 23:44:00,0.9329,0.93325,0.9328,0.93295,100000000.0
2009-01-21 23:45:00,0.93295,0.9331,0.93265,0.93265,182000000.0
2009-01-21 23:46:00,0.93275,0.9328,0.93265,0.9327,76600000.0
2009-01-21 23:47:00,0.9327,0.93305,0.93265,0.93275,105800000.0
2009-01-21 23:48:00,0.93275,0.93285,0.9327,0.93275,108400000.0
2009-01-21 23:49:00,0.9328,0.9337,0.9328,0.9333,134400000.0
2009-01-21 23:50:00,0.93315,0.93315,0.93265,0.93265,155400000.0
2009-01-21 23:51:00,0.9327,0.9328,0.9325,0.9325,58000000.0
2009-01-21 23:52:00,0.93265,0.9328,0.9324,0.93245,56600000.0
2009-01-21 23:53:00,0.93255,0.93305,0.93245,0.93255,189400000.0
2009-01-21 23:54:00,0.93255,0.93265,0.93245,0.9326,170600000.0
2009-01-21 23:55:00,0.93265,0.93285,0.9326,0.93285,144800000.0
2009-01-21 23:56:00,0.93305,0.93325,0.93275,0.933,167800000.0
2009-01-21 23:57:00,0.93305,0.9331,0.93275,0.93285,128000000.0
2009-01-21 23:58:00,0.9328,0.93305,0.9326,0.9329,114400000.0
2009-01-21 23:59:00,0.9329,0.9329,0.9323,0.93265,240600000.0
2009-01-22 00:00:00,0.93285,0.9336,0.93285,0.9334,179000000.0
2009-01-22 00:01:00,0.93345,0.9336,0.93315,0.93345,253000000.0
2009-01-22 00:02:00,0.93355,0.93355,0.933,0.9334,317000000.0
2009-01-22 00:03:00,0.93355,0.93365,0.9334,0.9334,173000000.0
2009-01-22 00:04:00,0.93345,0.93365,0.9334,0.93345,156000000.0
2009-01-22 00:05:00,0.9335,0.9335,0.93345,0.93345,104000000.0
2009-01-22 00:06:00,0.9336,0.9337,0.93345,0.93355,30400000.0
2009-01-22 00:07:00,0.93365,0.9338,0.93345,0.93375,31800000.0
2009-01-22 00:08:00,0.93375,0.93385,0.93305,0.93365,36600000.0
2009-01-22 00:09:00,0.9337,0.9337,0.9333,0.9335,62000000.0
2009-01-22 00:10:00,0.93365,0.93365,0.93345,0.9335,76800000.0
2009-01-22 00:11:00,0.9335,0.9335,0.9334,0.93345,166800000.0
2009-01-22 00:12:00,0.93345,0.9335,0.93345,0.93345,97200000.0
2009-01-22 00:13:00,0.9335,0.9337,0.9335,0.93355,33400000.0
2009-01-22 00:14:00,0.9336,0.9336,0.9335,0.93355,27400000.0
2009-01-22 00:15:00,0.93355,0.9336,0.93345,0.9336,31600000.0
2009-01-22 00:16:00,0.93375,0.93375,0.93355,0.93355,23400000.0
2009-01-22 00:17:00,0.9336,0.93375,0.9335,0.93355,86200000.0
2009-01-22 00:18:00,0.9336,0.9337,0.9335,0.93355,61000000.0
2009-01-22 00:19:00,0.9334,0.9334,0.93335,0.93335,101600000.0
2009-01-22 00:20:00,0.9334,0.9336,0.9332,0.9333,106600000.0
2009-01-22 00:21:00,0.9333,0.93335,0.93305,0.93335,34800000.0
2009-01-22 00:22:00,0.93335,0.93345,0.93335,0.93345,17200000.0
2009-01-22 00:23:00,0.93345,0.93365,0.9334,0.93355,41600000.0
2009-01-22 00:24:00,0.9336,0.93375,0.93345,0.9335,37000000.0
2009-01-22 00:25:00,0.9336,0.9336,0.9335,0.9336,6800000.0
2009-01-22 00:26:00,0.93355,0.93375,0.93355,0.93365,26400000.0
2009-01-22 00:27:00,0.93375,0.9339,0.93375,0.9339,5600000.0
2009-01-22 00:28:00,0.9336,0.93445,0.9336,0.9342,130900000.0
2009-01-22 00:29:00,0.9342,0.9342,0.9337,0.9337,73600000.0
2009-01-22 00:30:00,0.9337,0.93385,0.9336,0.9336,191400000.0
2009-01-22 00:31:00,0.93385,0.93385,0.93355,0.93365,143200000.0
2009-01-22 00:32:00,0.93365,0.9338,0.93345,0.93345,99000000.0
2009-01-22 00:33:00,0.93345,0.93345,0.9324,0.9327,210100000.0
2009-01-22 00:34:00,0.9327,0.9327,0.9321,0.93235,414800003.0
2009-01-22 00:35:00,0.9317,0.9324,0.93135,0.9324,232800000.0
2009-01-22 00:36:00,0.9324,0.93255,0.9318,0.932,252600000.0
2009-01-22 00:37:00,0.932,0.93255,0.9318,0.93225,188200000.0
2009-01-22 00:38:00,0.9323,0.9323,0.9319,0.93195,69400000.0
2009-01-22 00:39:00,0.93195,0.93205,0.93195,0.93205,19600000.0
2009-01-22 00:40:00,0.9322,0.9327,0.9322,0.9326,55400000.0
2009-01-22 00:41:00,0.9326,0.93305,0.9326,0.9329,72800000.0
2009-01-22 00:42:00,0.9329,0.9329,0.93245,0.93275,61400000.0
2009-01-22 00:43:00,0.93295,0.93435,0.93275,0.9342,304600000.0
2009-01-22 00:44:00,0.9342,0.93455,0.93355,0.9337,396900000.0
2009-01-22 00:45:00,0.9337,0.9342,0.93315,0.9342,310000000.0
2009-01-22 00:46:00,0.93385,0.9342,0.93375,0.93385,311200000.0
2009-01-22 00:47:00,0.93375,0.9339,0.93315,0.9338,439600000.0
2009-01-22 00:48:00,0.9337,0.9338,0.93355,0.93365,201000000.0
2009-01-22 00:49:00,0.9337,0.9338,0.9336,0.9337,140000000.0
2009-01-22 00:50:00,0.93365,0.93365,0.93235,0.93235,164800000.0
2009-01-22 00:51:00,0.93235,0.9326,0.93205,0.9326,226800000.0
2009-01-22 00:52:00,0.93255,0.93275,0.93205,0.93275,219600000.0
2009-01-22 00:53:00,0.93275,0.93275,0.9322,0.9323,126600000.0
2009-01-22 00:54:00,0.93245,0.93255,0.93205,0.93225,146800000.0
2009-01-22 00:55:00,0.9321,0.9323,0.9321,0.93215,185200000.0
2009-01-22 00:56:00,0.9322,0.93235,0.9321,0.93225,77200000.0
2009-01-22 00:57:00,0.93225,0.9323,0.93225,0.9323,26200000.0
2009-01-22 00:58:00,0.93225,0.9323,0.9318,0.93185,67200000.0
2009-01-22 00:59:00,0.9319,0.93215,0.93145,0.93155,247400000.0
2009-01-22 01:00:00,0.9316,0.9321,0.9316,0.93185,297800000.0
2009-01-22 01:01:00,0.93185,0.9324,0.93185,0.93235,261600000.0
2009-01-22 01:02:00,0.9323,0.9324,0.9319,0.93225,440800000.0
2009-01-22 01:03:00,0.9321,0.93245,0.93195,0.9324,416800000.0
2009-01-22 01:04:00,0.93235,0.9325,0.9323,0.9324,196000000.0
2009-01-22 01:05:00,0.9324,0.9326,0.93235,0.9326,197200000.0
2009-01-22 01:06:00,0.93265,0.93325,0.93255,0.9326,526200000.0
2009-01-22 01:07:00,0.9326,0.9326,0.9325,0.93255,84600000.0
2009-01-22 01:08:00,0.9325,0.9326,0.9325,0.9325,181800000.0
2009-01-22 01:09:00,0.93255,0.93265,0.9325,0.9325,71200000.0
2009-01-22 01:10:00,0.93245,0.93355,0.9324,0.9334,139600000.0
2009-01-22 01:11:00,0.93335,0.93355,0.93315,0.93355,122000000.0
2009-01-22 01:12:00,0.9335,0.9335,0.93315,0.93325,87800000.0
2009-01-22 01:13:00,0.93325,0.9334,0.9332,0.93335,143000000.0
2009-01-22 01:14:00,0.93325,0.93325,0.9331,0.93315,183800000.0
2009-01-22 01:15:00,0.9332,0.93435,0.93315,0.9343,314800000.0
2009-01-22 01:16:00,0.9344,0.93445,0.9337,0.9339,416200000.0
2009-01-22 01:17:00,0.93395,0.9344,0.93395,0.93415,333200000.0
2009-01-22 01:18:00,0.9342,0.93475,0.93385,0.9344,368400000.0
2009-01-22 01:19:00,0.9344,0.9344,0.934,0.9341,36200000.0
2009-01-22 01:20:00,0.93405,0.9344,0.934,0.9342,266200000.0
2009-01-22 01:21:00,0.93425,0.9351,0.93345,0.93445,649000001.0
2009-01-22 01:22:00,0.9344,0.9346,0.93375,0.93385,591800000.0
2009-01-22 01:23:00,0.93385,0.9339,0.93365,0.93365,79800000.0
2009-01-22 01:24:00,0.93365,0.9355,0.93365,0.93545,488400000.0
2009-01-22 01:25:00,0.93545,0.93575,0.93495,0.93545,230400000.0
2009-01-22 01:26:00,0.93545,0.93645,0.9354,0.93585,223400000.0
2009-01-22 01:27:00,0.93585,0.93615,0.93585,0.936,59000000.0
2009-01-22 01:28:00,0.9359,0.93615,0.93575,0.93595,153400001.0
2009-01-22 01:29:00,0.9359,0.9361,0.93495,0.9352,138200000.0
2009-01-22 01:30:00,0.9352,0.9355,0.9352,0.9355,103000000.0
2009-01-22 01:31:00,0.93535,0.9357,0.93535,0.9356,88400000.0
2009-01-22 01:32:00,0.93565,0.93575,0.93555,0.9357,130800000.0
2009-01-22 01:33:00,0.9357,0.93575,0.93555,0.93575,104600000.0
2009-01-22 01:34:00,0.93575,0.9362,0.9357,0.9358,137000000.0
2009-01-22 01:35:00,0.9358,0.93595,0.93575,0.9359,40400000.0
2009-01-22 01:36:00,0.9359,0.9359,0.93575,0.9359,27200000.0
2009-01-22 01:37:00,0.93575,0.93575,0.9356,0.9356,16200000.0
2009-01-22 01:38:00,0.9357,0.9359,0.93545,0.93565,183200000.0
2009-01-22 01:39:00,0.93565,0.93585,0.9356,0.93585,61000000.0
2009-01-22 01:40:00,0.93585,0.93605,0.93585,0.93595,82200000.0
2009-01-22 01:41:00,0.936,0.93615,0.9359,0.93605,103800000.0
2009-01-22 01:42:00,0.93615,0.93695,0.93615,0.9367,206400000.0
2009-01-22 01:43:00,0.9367,0.93705,0.9367,0.93695,210800000.0
2009-01-22 01:44:00,0.9369,0.93695,0.93605,0.9363,194800000.0
2009-01-22 01:45:00,0.9363,0.93655,0.93615,0.93615,146800000.0
2009-01-22 01:46:00,0.9362,0.9364,0.93605,0.9362,125000000.0
2009-01-22 01:47:00,0.9362,0.9366,0.93615,0.9366,94400000.0
2009-01-22 01:48:00,0.93655,0.93655,0.9363,0.93635,149000000.0
2009-01-22 01:49:00,0.9364,0.93675,0.9363,0.93675,100800000.0
2009-01-22 01:50:00,0.93685,0.93685,0.9363,0.9363,63200000.0
2009-01-22 01:51:00,0.9364,0.9364,0.9362,0.9362,129000000.0
2009-01-22 01:52:00,0.9362,0.9366,0.9362,0.93655,147400000.0
2009-01-22 01:53:00,0.9366,0.9366,0.93645,0.93645,200800000.0
2009-01-22 01:54:00,0.9365,0.9367,0.93635,0.93655,141600000.0
2009-01-22 01:55:00,0.93655,0.93665,0.9364,0.9366,72400000.0
2009-01-22 01:56:00,0.9366,0.937,0.9366,0.9366,151600000.0
2009-01-22 01:57:00,0.9366,0.93695,0.9366,0.93665,96800000.0
2009-01-22 01:58:00,0.9366,0.93705,0.93635,0.93705,101200000.0
2009-01-22 01:59:00,0.93695,0.93705,0.9364,0.9364,126600000.0
2009-01-22 02:00:00,0.9365,0.9365,0.93545,0.9355,207800000.0
2009-01-22 02:01:00,0.9355,0.93595,0.93545,0.93595,105600000.0
2009-01-22 02:02:00,0.93595,0.93625,0.9359,0.93615,103000000.0
2009-01-22 02:03:00,0.9363,0.93645,0.9361,0.9362,116800000.0
2009-01-22 02:04:00,0.93625,0.93635,0.93595,0.936,250400000.0
2009-01-22 02:05:00,0.936,0.93615,0.9359,0.93615,90000000.0
2009-01-22 02:06:00,0.93615,0.9362,0.9361,0.93615,54200000.0
2009-01-22 02:07:00,0.93615,0.93615,0.9361,0.9361,40000000.0
2009-01-22 02:08:00,0.9361,0.93615,0.93585,0.93615,82400000.0
2009-01-22 02:09:00,0.9362,0.9363,0.9362,0.93625,42000000.0
2009-01-22 02:10:00,0.93625,0.93635,0.93615,0.9362,204400000.0
2009-01-22 02:11:00,0.93625,0.93685,0.93625,0.93675,180800000.0
2009-01-22 02:12:00,0.93675,0.93685,0.93665,0.93675,89600000.0
2009-01-22 02:13:00,0.9367,0.93675,0.9362,0.9365,213400000.0
2009-01-22 02:14:00,0.9364,0.937,0.93615,0.93665,299200000.0
2009-01-22 02:15:00,0.9368,0.9368,0.93585,0.93625,293200000.0
2009-01-22 02:16:00,0.93605,0.9363,0.9356,0.93615,200400000.0
2009-01-22 02:17:00,0.93625,0.93655,0.93605,0.9363,156400000.0
2009-01-22 02:18:00,0.9363,0.9363,0.9354,0.9356,248200000.0
2009-01-22 02:19:00,0.93555,0.9357,0.93545,0.93545,116800000.0
2009-01-22 02:20:00,0.93545,0.9355,0.9353,0.93545,109800000.0
2009-01-22 02:21:00,0.93545,0.93555,0.93455,0.935,215800000.0
2009-01-22 02:22:00,0.9351,0.93545,0.93495,0.935,141200000.0
2009-01-22 02:23:00,0.935,0.93585,0.9349,0.9358,90200000.0
2009-01-22 02:24:00,0.9358,0.9358,0.93505,0.93515,115400000.0
2009-01-22 02:25:00,0.93515,0.93515,0.93505,0.93515,41000000.0
2009-01-22 02:26:00,0.93515,0.9355,0.9345,0.9345,162000000.0
2009-01-22 02:27:00,0.93455,0.93495,0.9342,0.9346,135200000.0
2009-01-22 02:28:00,0.9346,0.9349,0.9345,0.93455,48600000.0
2009-01-22 02:29:00,0.93455,0.93475,0.93435,0.93445,97000000.0
2009-01-22 02:30:00,0.93445,0.93475,0.93405,0.93475,178400000.0
2009-01-22 02:31:00,0.93475,0.93495,0.93445,0.93475,199400000.0
2009-01-22 02:32:00,0.9347,0.93495,0.9346,0.93475,228200000.0
2009-01-22 02:33:00,0.9348,0.93515,0.93455,0.93465,208800000.0
2009-01-22 02:34:00,0.9347,0.9347,0.93455,0.9346,162400000.0
2009-01-22 02:35:00,0.9346,0.93535,0.9344,0.9347,204800001.0
2009-01-22 02:36:00,0.9348,0.9355,0.93465,0.93475,146200000.0
2009-01-22 02:37:00,0.9349,0.9352,0.9344,0.9344,140200000.0
2009-01-22 02:38:00,0.93455,0.93485,0.9344,0.9344,131800000.0
2009-01-22 02:39:00,0.9344,0.9346,0.9344,0.9345,186600000.0
2009-01-22 02:40:00,0.9345,0.93455,0.9344,0.9344,94400000.0
2009-01-22 02:41:00,0.9344,0.9344,0.9344,0.9344,19000000.0
2009-01-22 02:42:00,0.9344,0.9344,0.9344,0.9344,14400000.0
2009-01-22 02:43:00,0.9344,0.935,0.9344,0.9346,127200000.0
2009-01-22 02:44:00,0.93455,0.93505,0.9343,0.93505,213200000.0
2009-01-22 02:45:00,0.935,0.9358,0.935,0.93535,191000000.0
2009-01-22 02:46:00,0.93535,0.93535,0.93475,0.935,123400000.0
2009-01-22 02:47:00,0.935,0.9353,0.93475,0.93515,254000000.0
2009-01-22 02:48:00,0.93515,0.9353,0.93455,0.93465,131200000.0
2009-01-22 02:49:00,0.93465,0.93545,0.93465,0.93495,116400000.0
2009-01-22 02:50:00,0.935,0.935,0.93465,0.93485,64200000.0
2009-01-22 02:51:00,0.93495,0.93515,0.9347,0.93515,141200000.0
2009-01-22 02:52:00,0.93525,0.93525,0.93495,0.93495,59400000.0
2009-01-22 02:53:00,0.93495,0.93525,0.9349,0.9351,134000000.0
2009-01-22 02:54:00,0.93515,0.9355,0.9348,0.935,216800000.0
2009-01-22 02:55:00,0.9349,0.935,0.93425,0.93465,204400000.0
2009-01-22 02:56:00,0.93465,0.93475,0.93465,0.9347,17000000.0
2009-01-22 02:57:00,0.9347,0.93475,0.93445,0.93455,142200000.0
2009-01-22 02:58:00,0.9345,0.93455,0.9345,0.93455,20800000.0
2009-01-22 02:59:00,0.93455,0.93475,0.9343,0.9343,83400000.0
2009-01-22 03:00:00,0.9343,0.93435,0.9343,0.9343,24600000.0
2009-01-22 03:01:00,0.9343,0.9344,0.9343,0.9343,16400000.0
2009-01-22 03:02:00,0.9343,0.9343,0.9343,0.9343,13000000.0
2009-01-22 03:03:00,0.9343,0.9343,0.9343,0.9343,5000000.0
2009-01-22 03:04:00,0.93435,0.9345,0.9343,0.9345,74000000.0
2009-01-22 03:05:00,0.9345,0.9345,0.9343,0.9343,97200000.0
2009-01-22 03:06:00,0.9343,0.9343,0.934,0.93405,19000000.0
2009-01-22 03:07:00,0.93405,0.93415,0.93365,0.93395,80200000.0
2009-01-22 03:08:00,0.934,0.9341,0.934,0.9341,46200000.0
2009-01-22 03:09:00,0.93415,0.93425,0.934,0.93415,91400000.0
2009-01-22 03:10:00,0.93405,0.93415,0.93385,0.934,220000000.0
2009-01-22 03:11:00,0.934,0.93415,0.934,0.93415,122600000.0
2009-01-22 03:12:00,0.93415,0.93415,0.93405,0.93405,77600000.0
2009-01-22 03:13:00,0.934,0.934,0.9337,0.93375,75600000.0
2009-01-22 03:14:00,0.9337,0.93385,0.9335,0.9335,61600000.0
2009-01-22 03:15:00,0.93355,0.9338,0.9333,0.9334,90800000.0
2009-01-22 03:16:00,0.9335,0.9337,0.93335,0.9335,108800000.0
2009-01-22 03:17:00,0.93355,0.93375,0.93345,0.9335,197800000.0
2009-01-22 03:18:00,0.93355,0.93365,0.93345,0.9336,130600000.0
2009-01-22 03:19:00,0.93355,0.9336,0.93335,0.93345,80200000.0
2009-01-22 03:20:00,0.9334,0.9337,0.93295,0.9336,193400000.0
2009-01-22 03:21:00,0.93355,0.934,0.93355,0.93375,317200000.0
2009-01-22 03:22:00,0.93375,0.93385,0.93345,0.9338,147600000.0
2009-01-22 03:23:00,0.9338,0.93385,0.93345,0.9335,211200000.0
2009-01-22 03:24:00,0.93345,0.9337,0.93335,0.9335,142200000.0
2009-01-22 03:25:00,0.93355,0.9336,0.9335,0.9335,37000000.0
2009-01-22 03:26:00,0.9335,0.9336,0.9335,0.9336,88400000.0
2009-01-22 03:27:00,0.9336,0.93365,0.93345,0.9336,77800000.0
2009-01-22 03:28:00,0.9336,0.9336,0.9335,0.9336,33200000.0
2009-01-22 03:29:00,0.9336,0.9338,0.9334,0.9335,141800000.0
2009-01-22 03:30:00,0.9335,0.93375,0.9335,0.9337,154800000.0
2009-01-22 03:31:00,0.93365,0.9337,0.93355,0.9336,67400000.0
2009-01-22 03:32:00,0.93355,0.93365,0.9335,0.93355,89200000.0
2009-01-22 03:33:00,0.9336,0.9339,0.9335,0.93375,161600000.0
2009-01-22 03:34:00,0.93375,0.93395,0.9335,0.9336,182200000.0
2009-01-22 03:35:00,0.9336,0.9336,0.9336,0.9336,86000000.0
2009-01-22 03:36:00,0.9336,0.9339,0.9335,0.9336,104400000.0
2009-01-22 03:37:00,0.93365,0.93385,0.93355,0.9337,77400000.0
2009-01-22 03:38:00,0.93365,0.9337,0.93345,0.93355,154000000.0
2009-01-22 03:39:00,0.93355,0.93355,0.9335,0.93355,66400000.0
2009-01-22 03:40:00,0.93355,0.93355,0.93355,0.93355,36600000.0
2009-01-22 03:41:00,0.93355,0.934,0.93355,0.934,110200000.0
2009-01-22 03:42:00,0.934,0.93425,0.9338,0.93415,127200000.0
2009-01-22 03:43:00,0.93425,0.9346,0.93395,0.93425,140600000.0
2009-01-22 03:44:00,0.93425,0.93455,0.934,0.93425,107000000.0
2009-01-22 03:45:00,0.93425,0.93425,0.934,0.93425,42200000.0
2009-01-22 03:46:00,0.93415,0.93425,0.9341,0.93415,82800000.0
2009-01-22 03:47:00,0.93415,0.93415,0.9341,0.9341,57000000.0
2009-01-22 03:48:00,0.9341,0.9341,0.9341,0.9341,86000000.0
2009-01-22 03:49:00,0.9341,0.9346,0.934,0.9342,358200000.0
2009-01-22 03:50:00,0.93415,0.9346,0.933,0.9343,495400000.0
2009-01-22 03:51:00,0.9343,0.93455,0.93375,0.93375,413200000.0
2009-01-22 03:52:00,0.93375,0.9345,0.93355,0.93425,364800000.0
2009-01-22 03:53:00,0.93425,0.93445,0.93395,0.9343,509800000.0
2009-01-22 03:54:00,0.9344,0.93475,0.9338,0.93445,451000001.0
2009-01-22 03:55:00,0.93455,0.93475,0.93405,0.93465,315000000.0
2009-01-22 03:56:00,0.9346,0.9346,0.93355,0.9341,577000001.0
2009-01-22 03:57:00,0.93425,0.93435,0.93375,0.9338,515200000.0
2009-01-22 03:58:00,0.9338,0.9341,0.93365,0.93375,311200001.0
2009-01-22 03:59:00,0.9337,0.93375,0.93305,0.93355,455200000.0
2009-01-22 04:00:00,0.9336,0.93445,0.9335,0.93385,750000000.0
2009-01-22 04:01:00,0.9338,0.93425,0.9337,0.9342,618400000.0
2009-01-22 04:02:00,0.93425,0.93485,0.9336,0.9342,572600000.0
2009-01-22 04:03:00,0.9342,0.9346,0.93395,0.9343,447200000.0
2009-01-22 04:04:00,0.9343,0.9343,0.9331,0.93315,644400000.0
2009-01-22 04:05:00,0.93325,0.9337,0.93325,0.9337,119400000.0
2009-01-22 04:06:00,0.9337,0.9337,0.9336,0.9337,217600000.0
2009-01-22 04:07:00,0.9337,0.93385,0.93365,0.93385,79400000.0
2009-01-22 04:08:00,0.93385,0.93385,0.9337,0.9337,132400000.0
2009-01-22 04:09:00,0.9337,0.93375,0.9337,0.9337,102400000.0
2009-01-22 04:10:00,0.9337,0.9337,0.9337,0.9337,54400000.0
2009-01-22 04:11:00,0.9337,0.9337,0.93305,0.93315,290400000.0
2009-01-22 04:12:00,0.93315,0.93345,0.93295,0.9331,278200000.0
2009-01-22 04:13:00,0.93315,0.93345,0.9331,0.93335,82200000.0
2009-01-22 04:14:00,0.93335,0.9342,0.93255,0.9334,204400000.0
2009-01-22 04:15:00,0.93335,0.93425,0.93275,0.93325,551800000.0
2009-01-22 04:16:00,0.9334,0.934,0.93325,0.93375,680400000.0
2009-01-22 04:17:00,0.93375,0.9338,0.9331,0.93335,510600000.0
2009-01-22 04:18:00,0.9333,0.93345,0.9331,0.9332,369600000.0
2009-01-22 04:19:00,0.93325,0.9335,0.9332,0.93325,239800000.0
2009-01-22 04:20:00,0.93325,0.9334,0.93315,0.93325,349400000.0
2009-01-22 04:21:00,0.93325,0.93325,0.93295,0.9332,283600000.0
2009-01-22 04:22:00,0.9332,0.93355,0.9331,0.93345,202000000.0
2009-01-22 04:23:00,0.93345,0.93345,0.93345,0.93345,1600000.0
2009-01-22 04:24:00,0.93345,0.93415,0.93345,0.93405,137400000.0
2009-01-22 04:25:00,0.93405,0.93415,0.93285,0.93325,486599999.0
2009-01-22 04:26:00,0.9329,0.9332,0.93265,0.9331,125600000.0
2009-01-22 04:27:00,0.93315,0.9333,0.93315,0.9332,67600000.0
2009-01-22 04:28:00,0.93324,0.93324,0.93291,0.93305,159000000.0
2009-01-22 04:29:00,0.93297,0.93324,0.93296,0.9331,147000000.0
2009-01-22 04:30:00,0.93315,0.93315,0.93265,0.93275,116999999.0
2009-01-22 04:31:00,0.93275,0.9328,0.9327,0.93275,221600000.0
2009-01-22 04:32:00,0.93275,0.933,0.93275,0.9328,339600000.0
2009-01-22 04:33:00,0.93285,0.933,0.9324,0.93265,630200005.0
2009-01-22 04:34:00,0.93265,0.93345,0.93265,0.9331,145799999.0
2009-01-22 04:35:00,0.9331,0.9333,0.9329,0.93295,106800000.0
2009-01-22 04:36:00,0.93295,0.9335,0.9329,0.9334,249200000.0
2009-01-22 04:37:00,0.93335,0.93355,0.9331,0.9331,247400000.0
2009-01-22 04:38:00,0.93315,0.93375,0.93305,0.9337,236000000.0
2009-01-22 04:39:00,0.9337,0.93395,0.9334,0.9339,150400000.0
2009-01-22 04:40:00,0.9339,0.93445,0.9337,0.93405,513600000.0
2009-01-22 04:41:00,0.93415,0.9343,0.9339,0.9342,797000000.0
2009-01-22 04:42:00,0.93425,0.9344,0.93415,0.93425,789200000.0
2009-01-22 04:43:00,0.93435,0.9344,0.93405,0.93415,205400000.0
2009-01-22 04:44:00,0.93415,0.9343,0.9341,0.9342,335400000.0
2009-01-22 04:45:00,0.93415,0.93445,0.934,0.9341,233000000.0
2009-01-22 04:46:00,0.9341,0.9341,0.93365,0.9339,248400000.0
2009-01-22 04:47:00,0.93405,0.93455,0.93405,0.93425,283199999.0
2009-01-22 04:48:00,0.9343,0.93435,0.9339,0.9339,443400000.0
2009-01-22 04:49:00,0.9339,0.934,0.9336,0.93395,380800000.0
2009-01-22 04:50:00,0.9339,0.93435,0.9339,0.934,284000000.0
2009-01-22 04:51:00,0.93405,0.93405,0.9335,0.9336,277800000.0
2009-01-22 04:52:00,0.93365,0.93365,0.9335,0.93355,37600000.0
2009-01-22 04:53:00,0.9336,0.93365,0.9335,0.93355,68200000.0
2009-01-22 04:54:00,0.9336,0.93405,0.93355,0.934,271600001.0
2009-01-22 04:55:00,0.934,0.93415,0.9336,0.9337,281800000.0
2009-01-22 04:56:00,0.9337,0.93405,0.93365,0.9339,311000000.0
2009-01-22 04:57:00,0.9339,0.9339,0.93355,0.93375,496600000.0
2009-01-22 04:58:00,0.93375,0.934,0.93335,0.934,484200000.0
2009-01-22 04:59:00,0.934,0.9343,0.93355,0.9341,553600000.0
2009-01-22 05:00:00,0.9341,0.93415,0.9338,0.93385,313000000.0
2009-01-22 05:01:00,0.93385,0.9346,0.9338,0.934,407600000.0
2009-01-22 05:02:00,0.934,0.934,0.9338,0.93395,177000000.0
2009-01-22 05:03:00,0.93395,0.93405,0.9339,0.934,182200000.0
2009-01-22 05:04:00,0.934,0.934,0.9339,0.934,40400000.0
2009-01-22 05:05:00,0.934,0.93415,0.93395,0.934,158600000.0
2009-01-22 05:06:00,0.934,0.93435,0.934,0.934,387200001.0
2009-01-22 05:07:00,0.934,0.934,0.93385,0.934,240400000.0
2009-01-22 05:08:00,0.934,0.934,0.9338,0.934,298000000.0
2009-01-22 05:09:00,0.934,0.93415,0.934,0.934,399000001.0
2009-01-22 05:10:00,0.93385,0.934,0.9338,0.934,278400002.0
2009-01-22 05:11:00,0.934,0.93405,0.934,0.934,196400000.0
2009-01-22 05:12:00,0.934,0.934,0.93395,0.934,103200000.0
2009-01-22 05:13:00,0.934,0.93425,0.93385,0.93425,185000000.0
2009-01-22 05:14:00,0.9342,0.9345,0.93405,0.93435,217200001.0
2009-01-22 05:15:00,0.93435,0.9348,0.9339,0.93395,218400000.0
2009-01-22 05:16:00,0.93395,0.93455,0.93355,0.9342,216800000.0
2009-01-22 05:17:00,0.9342,0.93465,0.9342,0.93445,82400000.0
2009-01-22 05:18:00,0.93445,0.9345,0.93425,0.9344,78000000.0
2009-01-22 05:19:00,0.93445,0.93445,0.93425,0.93425,32200000.0
2009-01-22 05:20:00,0.93435,0.93455,0.93435,0.9345,71400000.0
2009-01-22 05:21:00,0.9345,0.93455,0.93405,0.93455,56400000.0
2009-01-22 05:22:00,0.93455,0.93455,0.93385,0.93395,181000000.0
2009-01-22 05:23:00,0.934,0.93435,0.93385,0.93435,140400000.0
2009-01-22 05:24:00,0.93435,0.93435,0.9342,0.9343,15400000.0
2009-01-22 05:25:00,0.9343,0.93445,0.9342,0.9342,54200000.0
2009-01-22 05:26:00,0.9342,0.9342,0.9342,0.9342,8000000.0
2009-01-22 05:27:00,0.9342,0.9343,0.9342,0.9343,33000000.0
2009-01-22 05:28:00,0.93435,0.9345,0.9339,0.9339,94600000.0
2009-01-22 05:29:00,0.9339,0.9341,0.9336,0.9341,370000000.0
2009-01-22 05:30:00,0.9341,0.93455,0.93395,0.9341,299400000.0
2009-01-22 05:31:00,0.93405,0.9342,0.93395,0.9342,108400000.0
2009-01-22 05:32:00,0.9342,0.9342,0.9342,0.9342,4000000.0
2009-01-22 05:33:00,0.93415,0.9342,0.93415,0.9342,80000000.0
2009-01-22 05:34:00,0.9342,0.9342,0.93405,0.93405,73600000.0
2009-01-22 05:35:00,0.9341,0.9342,0.93405,0.93415,38000000.0
2009-01-22 05:36:00,0.93415,0.93415,0.93415,0.93415,38000000.0
2009-01-22 05:37:00,0.9342,0.9342,0.93395,0.93415,69800000.0
2009-01-22 05:38:00,0.93415,0.9342,0.93415,0.9342,30000000.0
2009-01-22 05:39:00,0.9342,0.9342,0.93415,0.93415,58000000.0
2009-01-22 05:40:00,0.9342,0.9342,0.93395,0.9342,51100000.0
2009-01-22 05:41:00,0.9342,0.9342,0.93415,0.93415,10000000.0
2009-01-22 05:42:00,0.93415,0.9342,0.93415,0.9342,42000000.0
2009-01-22 05:43:00,0.9342,0.9342,0.9337,0.9341,340200000.0
2009-01-22 05:44:00,0.9341,0.9342,0.9341,0.9342,49000000.0
2009-01-22 05:45:00,0.9342,0.93425,0.9342,0.9342,64400000.0
2009-01-22 05:46:00,0.93415,0.9343,0.93405,0.9341,299000000.0
2009-01-22 05:47:00,0.9341,0.9344,0.9341,0.93425,482200000.0
2009-01-22 05:48:00,0.93425,0.93445,0.934,0.9343,476000000.0
2009-01-22 05:49:00,0.93435,0.93435,0.9341,0.9341,268000000.0
2009-01-22 05:50:00,0.93415,0.93455,0.93415,0.93455,294800001.0
2009-01-22 05:51:00,0.93465,0.9347,0.9343,0.93445,141800000.0
2009-01-22 05:52:00,0.9344,0.93465,0.93425,0.93435,316500000.0
2009-01-22 05:53:00,0.93425,0.93435,0.93425,0.93435,403400002.0
2009-01-22 05:54:00,0.93435,0.9345,0.9341,0.9341,134400000.0
2009-01-22 05:55:00,0.9341,0.9343,0.9341,0.9343,183800000.0
2009-01-22 05:56:00,0.9343,0.9343,0.9342,0.9343,42600000.0
2009-01-22 05:57:00,0.9343,0.93435,0.93415,0.9343,47600000.0
2009-01-22 05:58:00,0.93425,0.9343,0.93425,0.93425,88400000.0
2009-01-22 05:59:00,0.93425,0.9343,0.9342,0.93425,64600000.0
2009-01-22 06:00:00,0.93425,0.93445,0.93425,0.93425,208800000.0
2009-01-22 06:01:00,0.93435,0.9345,0.9342,0.93445,140000000.0
2009-01-22 06:02:00,0.93445,0.9345,0.9344,0.9345,47800000.0
2009-01-22 06:03:00,0.9345,0.9345,0.9345,0.9345,27000000.0
2009-01-22 06:04:00,0.9345,0.9345,0.9345,0.9345,40000000.0
2009-01-22 06:05:00,0.93439,0.93439,0.9341,0.9341,342800000.0
2009-01-22 06:06:00,0.9345,0.9345,0.9345,0.9345,40000000.0
2009-01-22 06:07:00,0.9345,0.9347,0.9345,0.9346,127200000.0
2009-01-22 06:08:00,0.9345,0.93455,0.9345,0.9345,110600000.0
2009-01-22 06:09:00,0.9345,0.93455,0.9345,0.9345,172400002.0
2009-01-22 06:10:00,0.9345,0.9345,0.9345,0.9345,87600000.0
2009-01-22 06:11:00,0.9345,0.9345,0.9345,0.9345,25200000.0
2009-01-22 06:12:00,0.9345,0.9345,0.9345,0.9345,40600000.0
2009-01-22 06:13:00,0.9345,0.93465,0.9345,0.93465,124000001.0
2009-01-22 06:14:00,0.93475,0.9349,0.9341,0.93425,137600000.0
2009-01-22 06:15:00,0.93425,0.93435,0.9341,0.93425,266200000.0
2009-01-22 06:16:00,0.9342,0.9346,0.93395,0.93455,339200000.0
2009-01-22 06:17:00,0.93475,0.9348,0.9342,0.93445,169000000.0
2009-01-22 06:18:00,0.9345,0.9345,0.9342,0.93425,194000000.0
2009-01-22 06:19:00,0.93415,0.9344,0.93405,0.9344,359800001.0
2009-01-22 06:20:00,0.93445,0.93445,0.93385,0.9341,455200000.0
2009-01-22 06:21:00,0.9341,0.9342,0.934,0.9342,277400000.0
2009-01-22 06:22:00,0.9342,0.9343,0.93415,0.9342,247800000.0
2009-01-22 06:23:00,0.9342,0.93505,0.9342,0.93495,208500000.0
2009-01-22 06:24:00,0.935,0.935,0.93415,0.93435,380600000.0
2009-01-22 06:25:00,0.93445,0.93445,0.93435,0.9344,62400000.0
2009-01-22 06:26:00,0.9344,0.93455,0.93435,0.9344,109400000.0
2009-01-22 06:27:00,0.9343,0.9343,0.9341,0.9341,196600002.0
2009-01-22 06:28:00,0.9341,0.9342,0.93385,0.9341,122200000.0
2009-01-22 06:29:00,0.9341,0.93425,0.934,0.9341,171000004.0
2009-01-22 06:30:00,0.9341,0.93415,0.934,0.93415,47400000.0
2009-01-22 06:31:00,0.93415,0.9342,0.9341,0.9342,54600000.0
2009-01-22 06:32:00,0.93415,0.93425,0.9341,0.93425,68600000.0
2009-01-22 06:33:00,0.93425,0.93425,0.93395,0.9342,65000000.0
2009-01-22 06:34:00,0.9342,0.9342,0.93405,0.9342,58400000.0
2009-01-22 06:35:00,0.9342,0.9343,0.9341,0.93415,104200000.0
2009-01-22 06:36:00,0.9341,0.9342,0.9341,0.93415,28800000.0
2009-01-22 06:37:00,0.9341,0.9342,0.9341,0.9341,20400000.0
2009-01-22 06:38:00,0.93415,0.9342,0.93415,0.9342,51800000.0
2009-01-22 06:39:00,0.9342,0.9342,0.93405,0.93415,190200000.0
2009-01-22 06:40:00,0.93415,0.93415,0.9341,0.93415,46800000.0
2009-01-22 06:41:00,0.93415,0.9342,0.93415,0.9342,20400000.0
2009-01-22 06:42:00,0.9342,0.93445,0.9341,0.9342,124800000.0
2009-01-22 06:43:00,0.9342,0.93445,0.9342,0.9344,95200000.0
2009-01-22 06:44:00,0.9344,0.93465,0.93435,0.93455,103200000.0
2009-01-22 06:45:00,0.93445,0.93455,0.93435,0.93435,11200000.0
2009-01-22 06:46:00,0.93435,0.9344,0.9343,0.9343,49600000.0
2009-01-22 06:47:00,0.9343,0.93435,0.93425,0.9343,83200000.0
2009-01-22 06:48:00,0.9343,0.93445,0.9343,0.93445,91400000.0
2009-01-22 06:49:00,0.93445,0.9347,0.93425,0.93425,167400000.0
2009-01-22 06:50:00,0.93435,0.93455,0.9342,0.93425,383800000.0
2009-01-22 06:51:00,0.93425,0.9343,0.93425,0.93425,277000001.0
2009-01-22 06:52:00,0.93425,0.9343,0.93415,0.93425,524400000.0
2009-01-22 06:53:00,0.93425,0.93435,0.93415,0.93435,244000000.0
2009-01-22 06:54:00,0.93435,0.93435,0.93425,0.9343,77000000.0
2009-01-22 06:55:00,0.93425,0.9343,0.93425,0.93425,58000000.0
2009-01-22 06:56:00,0.93425,0.9343,0.9342,0.93425,235000000.0
2009-01-22 06:57:00,0.93425,0.93435,0.9342,0.93435,264800000.0
2009-01-22 06:58:00,0.9343,0.9344,0.93415,0.9342,312000000.0
2009-01-22 06:59:00,0.9342,0.93435,0.9342,0.9342,192600000.0
2009-01-22 07:00:00,0.93435,0.93435,0.9342,0.9342,67200000.0
2009-01-22 07:01:00,0.9342,0.9344,0.9342,0.9343,149000000.0
2009-01-22 07:02:00,0.9343,0.93435,0.9342,0.93425,116800000.0
2009-01-22 07:03:00,0.93425,0.93455,0.9342,0.93455,426800003.0
2009-01-22 07:04:00,0.93445,0.93455,0.9342,0.93445,168000000.0
2009-01-22 07:05:00,0.93445,0.93445,0.9343,0.9343,47400000.0
2009-01-22 07:06:00,0.93425,0.9344,0.9342,0.9342,142400000.0
2009-01-22 07:07:00,0.9342,0.93425,0.9342,0.9342,15400000.0
2009-01-22 07:08:00,0.9342,0.93425,0.9342,0.9342,20200000.0
2009-01-22 07:09:00,0.9342,0.9342,0.9342,0.9342,25000000.0
2009-01-22 07:10:00,0.9342,0.9345,0.9342,0.93425,124000000.0
2009-01-22 07:11:00,0.9342,0.93445,0.9342,0.9344,102800000.0
2009-01-22 07:12:00,0.93435,0.93435,0.9342,0.9342,82200000.0
2009-01-22 07:13:00,0.9342,0.93465,0.93415,0.9342,172600000.0
2009-01-22 07:14:00,0.9342,0.9342,0.9342,0.9342,5400000.0
2009-01-22 07:15:00,0.93415,0.9342,0.93415,0.9342,16800000.0
2009-01-22 07:16:00,0.9342,0.9342,0.9342,0.9342,1600000.0
2009-01-22 07:17:00,0.9342,0.93425,0.93415,0.93415,50600000.0
2009-01-22 07:18:00,0.93415,0.93445,0.93415,0.93425,57800000.0
2009-01-22 07:19:00,0.93425,0.93425,0.9342,0.9342,29200000.0
2009-01-22 07:20:00,0.9342,0.9344,0.9342,0.9342,282400000.0
2009-01-22 07:21:00,0.9342,0.9346,0.9341,0.9346,273000000.0
2009-01-22 07:22:00,0.9346,0.9346,0.9342,0.9342,301800006.0
2009-01-22 07:23:00,0.9342,0.93455,0.9342,0.93435,298600002.0
2009-01-22 07:24:00,0.93435,0.93495,0.9342,0.93455,336800000.0
2009-01-22 07:25:00,0.9346,0.93495,0.93455,0.93495,327100000.0
2009-01-22 07:26:00,0.9349,0.9349,0.93455,0.93465,396600000.0
2009-01-22 07:27:00,0.93475,0.93475,0.93455,0.93455,47600000.0
2009-01-22 07:28:00,0.93455,0.93455,0.9342,0.93445,366200000.0
2009-01-22 07:29:00,0.93445,0.93455,0.93445,0.93445,74000000.0
2009-01-22 07:30:00,0.93445,0.9345,0.9343,0.93435,126200000.0
2009-01-22 07:31:00,0.93435,0.93435,0.9342,0.9342,113600000.0
2009-01-22 07:32:00,0.9343,0.9343,0.9343,0.9343,3200000.0
2009-01-22 07:33:00,0.9343,0.9344,0.9342,0.9342,84200000.0
2009-01-22 07:34:00,0.9342,0.9343,0.9342,0.9343,151400000.0
2009-01-22 07:35:00,0.9344,0.9345,0.93435,0.9345,224200000.0
2009-01-22 07:36:00,0.93455,0.9346,0.93455,0.9346,81000000.0
2009-01-22 07:37:00,0.93465,0.93465,0.9343,0.9344,236800002.0
2009-01-22 07:38:00,0.9344,0.9344,0.9342,0.9342,85000000.0
2009-01-22 07:39:00,0.9342,0.9342,0.9342,0.9342,138000000.0
2009-01-22 07:40:00,0.93425,0.9346,0.9342,0.93445,290600000.0
2009-01-22 07:41:00,0.93445,0.93445,0.9344,0.9344,55000000.0
2009-01-22 07:42:00,0.9344,0.9344,0.9344,0.9344,36000000.0
2009-01-22 07:43:00,0.93445,0.93445,0.93435,0.9344,61000000.0
2009-01-22 07:44:00,0.9345,0.9345,0.9343,0.93435,123000000.0
2009-01-22 07:45:00,0.9341,0.9345,0.9341,0.93435,495600000.0
2009-01-22 07:46:00,0.9344,0.9344,0.934,0.9341,219000000.0
2009-01-22 07:47:00,0.93415,0.9346,0.9341,0.9344,232800000.0
2009-01-22 07:48:00,0.9344,0.9344,0.9342,0.9342,240000000.0
2009-01-22 07:49:00,0.9342,0.9343,0.934,0.934,182600000.0
2009-01-22 07:50:00,0.9341,0.93435,0.93405,0.93435,346400001.0
2009-01-22 07:51:00,0.93435,0.93445,0.93435,0.9344,84400000.0
2009-01-22 07:52:00,0.9345,0.9348,0.9342,0.93425,521800001.0
2009-01-22 07:53:00,0.93425,0.93435,0.93415,0.93435,34000000.0
2009-01-22 07:54:00,0.9344,0.9344,0.93415,0.93415,59400000.0
2009-01-22 07:55:00,0.93415,0.9343,0.93415,0.9342,66800000.0
2009-01-22 07:56:00,0.93425,0.93425,0.93425,0.93425,34200000.0
2009-01-22 07:57:00,0.93425,0.93425,0.934,0.9341,77800000.0
2009-01-22 07:58:00,0.93405,0.9341,0.93405,0.93405,100600000.0
2009-01-22 07:59:00,0.93405,0.9341,0.934,0.9341,71600000.0
2009-01-22 08:00:00,0.9341,0.9341,0.934,0.9341,263400000.0
2009-01-22 08:01:00,0.93405,0.9363,0.93405,0.93625,415400000.0
2009-01-22 08:02:00,0.93625,0.93625,0.93435,0.9347,632600000.0
2009-01-22 08:03:00,0.93475,0.93545,0.93445,0.93535,645400002.0
2009-01-22 08:04:00,0.9354,0.93545,0.9349,0.9349,633800000.0
2009-01-22 08:05:00,0.93495,0.935,0.93475,0.93475,319200000.0
2009-01-22 08:06:00,0.9347,0.93485,0.93445,0.9348,504200000.0
2009-01-22 08:07:00,0.93485,0.93535,0.93475,0.9353,504200000.0
2009-01-22 08:08:00,0.93515,0.93535,0.93425,0.9343,507400001.0
2009-01-22 08:09:00,0.93425,0.93515,0.93425,0.9349,521000000.0
2009-01-22 08:10:00,0.93495,0.9351,0.93475,0.93475,359200000.0
2009-01-22 08:11:00,0.93475,0.9349,0.9346,0.9348,290800000.0
2009-01-22 08:12:00,0.9348,0.935,0.9347,0.93485,372800000.0
2009-01-22 08:13:00,0.93495,0.93505,0.9344,0.93465,405400001.0
2009-01-22 08:14:00,0.93465,0.93485,0.93455,0.93455,389800000.0
2009-01-22 08:15:00,0.9346,0.93495,0.93445,0.9347,410000000.0
2009-01-22 08:16:00,0.9347,0.9347,0.9342,0.9342,440600000.0
2009-01-22 08:17:00,0.9342,0.93445,0.9342,0.93435,436200002.0
2009-01-22 08:18:00,0.93435,0.9344,0.9343,0.9343,306000007.0
2009-01-22 08:19:00,0.9343,0.93445,0.9343,0.93435,246800000.0
2009-01-22 08:20:00,0.9344,0.93505,0.93435,0.9348,662200000.0
2009-01-22 08:21:00,0.93475,0.935,0.93455,0.93495,361400000.0
2009-01-22 08:22:00,0.935,0.9351,0.9348,0.9351,248000000.0
2009-01-22 08:23:00,0.93505,0.9353,0.93505,0.9353,311000000.0
2009-01-22 08:24:00,0.93535,0.93545,0.9353,0.9354,223000000.0
2009-01-22 08:25:00,0.9354,0.9354,0.93485,0.93525,301200000.0
2009-01-22 08:26:00,0.93515,0.9353,0.9351,0.9351,88600000.0
2009-01-22 08:27:00,0.9351,0.9353,0.9347,0.93505,532000000.0
2009-01-22 08:28:00,0.9351,0.93585,0.935,0.9355,428200000.0
2009-01-22 08:29:00,0.93545,0.9361,0.93545,0.93585,339600000.0
2009-01-22 08:30:00,0.936,0.936,0.9356,0.9359,271400000.0
2009-01-22 08:31:00,0.93585,0.93625,0.9357,0.9359,186600000.0
2009-01-22 08:32:00,0.9359,0.93615,0.93545,0.9356,418800003.0
2009-01-22 08:33:00,0.93565,0.93585,0.93545,0.9357,196200000.0
2009-01-22 08:34:00,0.9357,0.93585,0.9354,0.93545,396000005.0
2009-01-22 08:35:00,0.9355,0.93595,0.9355,0.9359,83200000.0
2009-01-22 08:36:00,0.9359,0.9359,0.93545,0.9356,349000001.0
2009-01-22 08:37:00,0.9356,0.936,0.9356,0.936,201200000.0
2009-01-22 08:38:00,0.936,0.936,0.9354,0.9357,128200000.0
2009-01-22 08:39:00,0.9357,0.9358,0.93555,0.93565,146200000.0
2009-01-22 08:40:00,0.93565,0.93565,0.9354,0.9354,130600000.0
2009-01-22 08:41:00,0.9354,0.9356,0.93535,0.9356,78600000.0
2009-01-22 08:42:00,0.93555,0.93555,0.9353,0.9355,134800003.0
2009-01-22 08:43:00,0.9355,0.9355,0.9353,0.93535,102400000.0
2009-01-22 08:44:00,0.9353,0.9355,0.9353,0.93545,44600000.0
2009-01-22 08:45:00,0.9355,0.9355,0.93535,0.93535,48600000.0
2009-01-22 08:46:00,0.9353,0.9354,0.935,0.9352,122200000.0
2009-01-22 08:47:00,0.9352,0.93535,0.93515,0.93525,98000000.0
2009-01-22 08:48:00,0.93525,0.93525,0.9348,0.935,143400000.0
2009-01-22 08:49:00,0.935,0.935,0.93435,0.9344,147400000.0
2009-01-22 08:50:00,0.93455,0.93485,0.9342,0.9344,329000001.0
2009-01-22 08:51:00,0.93455,0.9346,0.9344,0.9344,152400001.0
2009-01-22 08:52:00,0.9345,0.93535,0.9344,0.9353,375600002.0
2009-01-22 08:53:00,0.9352,0.9355,0.93515,0.93515,299200001.0
2009-01-22 08:54:00,0.93515,0.9354,0.9351,0.9351,241800000.0
2009-01-22 08:55:00,0.9351,0.93545,0.9351,0.93545,496000000.0
2009-01-22 08:56:00,0.9355,0.9357,0.93535,0.9355,173200000.0
2009-01-22 08:57:00,0.9355,0.9366,0.9355,0.93655,338800000.0
2009-01-22 08:58:00,0.93645,0.93655,0.93575,0.93605,662800001.0
2009-01-22 08:59:00,0.936,0.93655,0.936,0.9363,748400000.0
2009-01-22 09:00:00,0.93645,0.93655,0.9362,0.9365,408600003.0
2009-01-22 09:01:00,0.9365,0.93705,0.9362,0.93705,440000002.0
2009-01-22 09:02:00,0.937,0.9386,0.937,0.9386,476600000.0
2009-01-22 09:03:00,0.9386,0.93895,0.93845,0.9385,169400000.0
2009-01-22 09:04:00,0.93845,0.9387,0.9382,0.9383,418000001.0
2009-01-22 09:05:00,0.9384,0.9384,0.93755,0.9377,359400002.0
2009-01-22 09:06:00,0.93765,0.9377,0.9371,0.93755,476200002.0
2009-01-22 09:07:00,0.9375,0.9377,0.9369,0.93715,440600003.0
2009-01-22 09:08:00,0.93695,0.93735,0.93695,0.9373,191800001.0
2009-01-22 09:09:00,0.9373,0.9374,0.93725,0.9373,70400000.0
2009-01-22 09:10:00,0.93725,0.93755,0.93715,0.9374,351000000.0
2009-01-22 09:11:00,0.9374,0.93835,0.93735,0.9382,417400000.0
2009-01-22 09:12:00,0.9382,0.93875,0.93805,0.93875,302400000.0
2009-01-22 09:13:00,0.9387,0.9389,0.9383,0.9387,325400000.0
2009-01-22 09:14:00,0.93845,0.9387,0.9375,0.9375,807800000.0
2009-01-22 09:15:00,0.93755,0.93815,0.93715,0.9377,523000000.0
2009-01-22 09:16:00,0.93775,0.9381,0.9374,0.93775,503600000.0
2009-01-22 09:17:00,0.93795,0.9384,0.93775,0.938,675200000.0
2009-01-22 09:18:00,0.938,0.93875,0.9379,0.93875,744600000.0
2009-01-22 09:19:00,0.93875,0.939,0.9383,0.9389,349600001.0
2009-01-22 09:20:00,0.9388,0.939,0.9373,0.9377,448000001.0
2009-01-22 09:21:00,0.93785,0.9387,0.93765,0.9385,830400000.0
2009-01-22 09:22:00,0.9385,0.93855,0.93755,0.93795,821799998.0
2009-01-22 09:23:00,0.93795,0.93795,0.9369,0.9379,542199997.0
2009-01-22 09:24:00,0.9379,0.9382,0.9375,0.9376,749400000.0
2009-01-22 09:25:00,0.93755,0.93765,0.93675,0.9368,577000000.0
2009-01-22 09:26:00,0.9368,0.93795,0.9368,0.93755,589000000.0
2009-01-22 09:27:00,0.93755,0.93775,0.93735,0.9374,895000001.0
2009-01-22 09:28:00,0.93745,0.9377,0.93705,0.93715,434200000.0
2009-01-22 09:29:00,0.93715,0.9374,0.93655,0.937,555400000.0
2009-01-22 09:30:00,0.937,0.93735,0.9368,0.93685,407600000.0
2009-01-22 09:31:00,0.93685,0.93685,0.93665,0.93665,381200000.0
2009-01-22 09:32:00,0.9366,0.937,0.9364,0.93695,547799999.0
2009-01-22 09:33:00,0.93695,0.9375,0.93655,0.93665,530200000.0
2009-01-22 09:34:00,0.9366,0.93685,0.93645,0.93685,140800000.0
2009-01-22 09:35:00,0.93675,0.9373,0.93675,0.93725,259800001.0
2009-01-22 09:36:00,0.9372,0.9372,0.93655,0.93675,194000000.0
2009-01-22 09:37:00,0.9368,0.9368,0.9368,0.9368,1600000.0
2009-01-22 09:38:00,0.9367,0.9375,0.93665,0.9371,157200000.0
2009-01-22 09:39:00,0.9371,0.93715,0.93645,0.93715,511799999.0
2009-01-22 09:40:00,0.9373,0.93765,0.9371,0.93765,326999999.0
2009-01-22 09:41:00,0.9376,0.9376,0.93715,0.9375,531200000.0
2009-01-22 09:42:00,0.93755,0.9376,0.93705,0.9376,343800000.0
2009-01-22 09:43:00,0.9376,0.93785,0.9371,0.9371,227200000.0
2009-01-22 09:44:00,0.9372,0.93725,0.9366,0.9368,141200000.0
2009-01-22 09:45:00,0.93685,0.9373,0.9367,0.9373,200600000.0
2009-01-22 09:46:00,0.9373,0.93785,0.9373,0.93775,200200000.0
2009-01-22 09:47:00,0.9378,0.9379,0.93725,0.9375,182999999.0
2009-01-22 09:48:00,0.9375,0.9376,0.93725,0.93725,448400000.0
2009-01-22 09:49:00,0.93725,0.93725,0.9372,0.9372,31000000.0
2009-01-22 09:50:00,0.93705,0.9376,0.937,0.93715,476400000.0
2009-01-22 09:51:00,0.93715,0.93755,0.9371,0.93755,164000000.0
2009-01-22 09:52:00,0.9375,0.93755,0.9373,0.93755,171000000.0
2009-01-22 09:53:00,0.9376,0.93765,0.93695,0.93695,336999999.0
2009-01-22 09:54:00,0.93695,0.9372,0.9367,0.93675,445199999.0
2009-01-22 09:55:00,0.93675,0.9369,0.9365,0.9367,293200000.0
2009-01-22 09:56:00,0.9367,0.9367,0.93615,0.9362,283000000.0
2009-01-22 09:57:00,0.93615,0.9362,0.93545,0.9355,265700000.0
2009-01-22 09:58:00,0.9354,0.93555,0.9346,0.93475,496199999.0
2009-01-22 09:59:00,0.9348,0.9354,0.93445,0.9345,339400000.0
2009-01-22 10:00:00,0.9346,0.93465,0.9342,0.9343,150200000.0
2009-01-22 10:01:00,0.9343,0.93475,0.934,0.93475,210600000.0
2009-01-22 10:02:00,0.93465,0.93505,0.93445,0.935,357400000.0
2009-01-22 10:03:00,0.935,0.93545,0.9346,0.9352,173200000.0
2009-01-22 10:04:00,0.9354,0.9356,0.93505,0.9352,208600000.0
2009-01-22 10:05:00,0.9352,0.93565,0.9352,0.93545,241999999.0
2009-01-22 10:06:00,0.93545,0.9356,0.93545,0.9356,152000000.0
2009-01-22 10:07:00,0.9356,0.93595,0.93555,0.9357,252400000.0
2009-01-22 10:08:00,0.9357,0.93585,0.9355,0.9358,162600000.0
2009-01-22 10:09:00,0.93575,0.9362,0.93555,0.9361,241400001.0
2009-01-22 10:10:00,0.9361,0.9373,0.9361,0.9371,282600000.0
2009-01-22 10:11:00,0.937,0.9378,0.9366,0.9376,657400000.0
2009-01-22 10:12:00,0.93775,0.9392,0.93725,0.938,485199999.0
2009-01-22 10:13:00,0.93815,0.939,0.93805,0.9386,596800004.0
2009-01-22 10:14:00,0.9386,0.9386,0.93815,0.9385,455199995.0
2009-01-22 10:15:00,0.93855,0.93855,0.93805,0.9385,650799997.0
2009-01-22 10:16:00,0.93845,0.93885,0.93845,0.9388,536599998.0
2009-01-22 10:17:00,0.9388,0.93895,0.93855,0.93855,272599999.0
2009-01-22 10:18:00,0.9386,0.93985,0.9386,0.93965,458400001.0
2009-01-22 10:19:00,0.93965,0.9402,0.93935,0.9398,260800000.0
2009-01-22 10:20:00,0.9398,0.9405,0.93975,0.9402,229200000.0
2009-01-22 10:21:00,0.9402,0.9404,0.9398,0.94025,361400000.0
2009-01-22 10:22:00,0.94025,0.94055,0.9398,0.9398,290199998.0
2009-01-22 10:23:00,0.93985,0.9402,0.93905,0.93925,592400000.0
2009-01-22 10:24:00,0.93925,0.93925,0.93835,0.93845,633200004.0
2009-01-22 10:25:00,0.9384,0.9392,0.9384,0.9391,458199999.0
2009-01-22 10:26:00,0.9391,0.9392,0.93885,0.93885,558999999.0
2009-01-22 10:27:00,0.93885,0.93915,0.9388,0.93885,651599994.0
2009-01-22 10:28:00,0.93885,0.9391,0.9388,0.9388,88600000.0
2009-01-22 10:29:00,0.9388,0.9388,0.93825,0.9384,190999998.0
2009-01-22 10:30:00,0.9384,0.93885,0.9384,0.9386,438599999.0
2009-01-22 10:31:00,0.9386,0.9387,0.93845,0.93855,562800002.0
2009-01-22 10:32:00,0.93855,0.93855,0.9383,0.9383,651799997.0
2009-01-22 10:33:00,0.93825,0.9384,0.93795,0.93815,468000000.0
2009-01-22 10:34:00,0.93815,0.93815,0.93795,0.93795,359200001.0
2009-01-22 10:35:00,0.93795,0.9384,0.93795,0.93815,852400000.0
2009-01-22 10:36:00,0.9381,0.93865,0.9381,0.93865,163600001.0
2009-01-22 10:37:00,0.93865,0.93865,0.93855,0.93855,140800000.0
2009-01-22 10:38:00,0.93855,0.93865,0.93855,0.93855,328400000.0
2009-01-22 10:39:00,0.93855,0.93865,0.93855,0.93855,821000003.0
2009-01-22 10:40:00,0.93855,0.93885,0.9384,0.93875,560800000.0
2009-01-22 10:41:00,0.93875,0.9388,0.93855,0.9387,498200002.0
2009-01-22 10:42:00,0.9387,0.9388,0.9386,0.9387,485199999.0
2009-01-22 10:43:00,0.9387,0.9389,0.93865,0.93865,525200000.0
2009-01-22 10:44:00,0.93865,0.93895,0.93855,0.93895,267800002.0
2009-01-22 10:45:00,0.9391,0.9391,0.9389,0.93905,162400000.0
2009-01-22 10:46:00,0.93905,0.93905,0.93865,0.93865,351199998.0
2009-01-22 10:47:00,0.93865,0.93895,0.93865,0.93895,605600000.0
2009-01-22 10:48:00,0.9389,0.93895,0.9386,0.9388,768599997.0
2009-01-22 10:49:00,0.9388,0.93905,0.9387,0.93905,595399999.0
2009-01-22 10:50:00,0.93905,0.9391,0.93895,0.9391,84800000.0
2009-01-22 10:51:00,0.93905,0.93905,0.93845,0.93865,617000001.0
2009-01-22 10:52:00,0.9387,0.939,0.9387,0.93875,987400003.0
2009-01-22 10:53:00,0.93875,0.93895,0.9387,0.9387,890400002.0
2009-01-22 10:54:00,0.9387,0.9389,0.9387,0.9387,349400000.0
2009-01-22 10:55:00,0.93875,0.93885,0.9387,0.93875,614599997.0
2009-01-22 10:56:00,0.93875,0.93925,0.93875,0.93915,669800003.0
2009-01-22 10:57:00,0.93915,0.9393,0.93915,0.93925,181400000.0
2009-01-22 10:58:00,0.93925,0.9393,0.93915,0.9392,233400001.0
2009-01-22 10:59:00,0.9392,0.93925,0.93895,0.93905,98000000.0
2009-01-22 11:00:00,0.93905,0.9391,0.9388,0.93885,460599997.0
2009-01-22 11:01:00,0.93885,0.93895,0.93845,0.9387,944999995.0
2009-01-22 11:02:00,0.9387,0.93895,0.9387,0.9388,838000002.0
2009-01-22 11:03:00,0.93885,0.93965,0.93885,0.9395,719600000.0
2009-01-22 11:04:00,0.9395,0.93965,0.9391,0.9395,620599997.0
2009-01-22 11:05:00,0.9395,0.93965,0.9394,0.93945,670399996.0
2009-01-22 11:06:00,0.9394,0.93945,0.93905,0.9391,612400000.0
2009-01-22 11:07:00,0.9391,0.9391,0.938,0.93835,461600000.0
2009-01-22 11:08:00,0.9384,0.9388,0.9384,0.93875,201000000.0
2009-01-22 11:09:00,0.9388,0.9389,0.9381,0.9383,417000000.0
2009-01-22 11:10:00,0.93835,0.9387,0.93815,0.93865,1051400000.0
2009-01-22 11:11:00,0.93865,0.93875,0.93835,0.93855,846200004.0
2009-01-22 11:12:00,0.9385,0.93865,0.93835,0.9386,1107600000.0
2009-01-22 11:13:00,0.93865,0.9403,0.93865,0.9403,774800001.0
2009-01-22 11:14:00,0.94015,0.9403,0.93975,0.93985,816000001.0
2009-01-22 11:15:00,0.93985,0.93985,0.93905,0.9392,982200000.0
2009-01-22 11:16:00,0.9392,0.93925,0.93895,0.9391,241800000.0
2009-01-22 11:17:00,0.9391,0.9392,0.93895,0.93905,520200000.0
2009-01-22 11:18:00,0.93905,0.9398,0.93905,0.9398,826200000.0
2009-01-22 11:19:00,0.93985,0.94005,0.93975,0.93985,421800000.0
2009-01-22 11:20:00,0.93985,0.9399,0.93955,0.9398,376200000.0
2009-01-22 11:21:00,0.93975,0.93975,0.93925,0.93935,528800000.0
2009-01-22 11:22:00,0.93935,0.93935,0.9391,0.9392,383800000.0
2009-01-22 11:23:00,0.9392,0.93925,0.93905,0.93905,90200000.0
2009-01-22 11:24:00,0.93905,0.93925,0.93905,0.93925,247600001.0
2009-01-22 11:25:00,0.9393,0.94015,0.9393,0.93995,892599997.0
2009-01-22 11:26:00,0.9399,0.94,0.93955,0.9398,988600000.0
2009-01-22 11:27:00,0.9398,0.9401,0.9398,0.9401,1070600001.0
2009-01-22 11:28:00,0.9401,0.9401,0.93925,0.93925,792000001.0
2009-01-22 11:29:00,0.93925,0.93985,0.9392,0.93985,495400001.0
2009-01-22 11:30:00,0.93985,0.94025,0.9396,0.9398,700999997.0
2009-01-22 11:31:00,0.93965,0.9399,0.9396,0.9397,328800000.0
2009-01-22 11:32:00,0.93965,0.93975,0.9391,0.9392,985600005.0
2009-01-22 11:33:00,0.9392,0.93925,0.93905,0.93905,139400000.0
2009-01-22 11:34:00,0.93895,0.93905,0.9388,0.9388,844200007.0
2009-01-22 11:35:00,0.9388,0.9392,0.9386,0.939,1327399999.0
2009-01-22 11:36:00,0.939,0.9391,0.9388,0.939,909200005.0
2009-01-22 11:37:00,0.939,0.93925,0.93895,0.93925,458800001.0
2009-01-22 11:38:00,0.93925,0.9393,0.9391,0.9391,104800000.0
2009-01-22 11:39:00,0.939,0.939,0.9386,0.93875,585400001.0
2009-01-22 11:40:00,0.93875,0.93875,0.9386,0.9387,841400001.0
2009-01-22 11:41:00,0.93875,0.9389,0.93855,0.9387,730200002.0
2009-01-22 11:42:00,0.9387,0.9388,0.93855,0.93875,1213600000.0
2009-01-22 11:43:00,0.9388,0.9389,0.93875,0.93875,258200001.0
2009-01-22 11:44:00,0.93875,0.9389,0.9385,0.9385,502000001.0
2009-01-22 11:45:00,0.9385,0.9386,0.93815,0.93845,569199997.0
2009-01-22 11:46:00,0.9384,0.9385,0.9382,0.9384,566999998.0
2009-01-22 11:47:00,0.93835,0.9386,0.9382,0.9386,300000000.0
2009-01-22 11:48:00,0.93855,0.9387,0.9383,0.9384,779800007.0
2009-01-22 11:49:00,0.9384,0.93855,0.93795,0.93805,463400003.0
2009-01-22 11:50:00,0.93805,0.9394,0.93805,0.9389,820200003.0
2009-01-22 11:51:00,0.93895,0.93925,0.9389,0.9392,1381399999.0
2009-01-22 11:52:00,0.93915,0.9393,0.93915,0.9392,478600003.0
2009-01-22 11:53:00,0.9392,0.93935,0.93915,0.93925,136200001.0
2009-01-22 11:54:00,0.9393,0.93985,0.93925,0.93965,1091400006.0
2009-01-22 11:55:00,0.93965,0.93995,0.9396,0.93985,802200000.0
2009-01-22 11:56:00,0.9399,0.9399,0.9396,0.9396,402999999.0
2009-01-22 11:57:00,0.93955,0.9396,0.93935,0.9395,392399999.0
2009-01-22 11:58:00,0.9395,0.93965,0.93945,0.93955,658399999.0
2009-01-22 11:59:00,0.93955,0.93965,0.93935,0.93935,882199999.0
2009-01-22 12:00:00,0.93945,0.93955,0.93915,0.9392,577600001.0
2009-01-22 12:01:00,0.9393,0.93955,0.93915,0.93945,426400000.0
2009-01-22 12:02:00,0.93935,0.9398,0.93935,0.9396,515200001.0
2009-01-22 12:03:00,0.9396,0.9397,0.93935,0.93945,1016000004.0
2009-01-22 12:04:00,0.93945,0.93965,0.93945,0.9395,701799999.0
2009-01-22 12:05:00,0.9395,0.93965,0.93945,0.9396,1047799999.0
2009-01-22 12:06:00,0.93955,0.94045,0.9395,0.9402,674200001.0
2009-01-22 12:07:00,0.9402,0.9412,0.93975,0.94045,1309800000.0
2009-01-22 12:08:00,0.94045,0.9411,0.94045,0.9407,1310599998.0
2009-01-22 12:09:00,0.94075,0.9417,0.9407,0.9415,637600001.0
2009-01-22 12:10:00,0.9415,0.94155,0.94085,0.94085,929599992.0
2009-01-22 12:11:00,0.94085,0.941,0.9408,0.9409,359600000.0
2009-01-22 12:12:00,0.9409,0.94095,0.9408,0.94095,402600002.0
2009-01-22 12:13:00,0.941,0.9411,0.9407,0.941,525199994.0
2009-01-22 12:14:00,0.9409,0.94105,0.9408,0.9409,425199999.0
2009-01-22 12:15:00,0.9409,0.94105,0.94075,0.94085,383600001.0
2009-01-22 12:16:00,0.9407,0.94085,0.9403,0.9405,565199999.0
2009-01-22 12:17:00,0.9406,0.94075,0.9405,0.94065,325599999.0
2009-01-22 12:18:00,0.9407,0.94095,0.94055,0.94065,552300002.0
2009-01-22 12:19:00,0.9407,0.94075,0.9404,0.94065,471200000.0
2009-01-22 12:20:00,0.94065,0.94095,0.9405,0.94065,1145200003.0
2009-01-22 12:21:00,0.94065,0.9407,0.94045,0.9405,514200003.0
2009-01-22 12:22:00,0.94055,0.9407,0.9405,0.94055,756800010.0
2009-01-22 12:23:00,0.94055,0.94055,0.9404,0.9405,417200006.0
2009-01-22 12:24:00,0.9405,0.9406,0.9404,0.9405,140200001.0
2009-01-22 12:25:00,0.94055,0.94085,0.94055,0.9408,205400000.0
2009-01-22 12:26:00,0.9407,0.9408,0.94045,0.9406,703600001.0
2009-01-22 12:27:00,0.94065,0.94075,0.94045,0.9406,717000002.0
2009-01-22 12:28:00,0.94065,0.9414,0.9405,0.94115,1116799995.0
2009-01-22 12:29:00,0.94125,0.94175,0.94115,0.94165,577600000.0
2009-01-22 12:30:00,0.94165,0.94215,0.94165,0.94205,423400000.0
2009-01-22 12:31:00,0.9419,0.9423,0.9418,0.94205,540599999.0
2009-01-22 12:32:00,0.942,0.942,0.9417,0.94175,691600004.0
2009-01-22 12:33:00,0.94175,0.9418,0.94135,0.9415,346000000.0
2009-01-22 12:34:00,0.9414,0.9415,0.9411,0.9411,588600001.0
2009-01-22 12:35:00,0.9411,0.94185,0.94095,0.94185,378399999.0
2009-01-22 12:36:00,0.94185,0.942,0.9412,0.9414,692100001.0
2009-01-22 12:37:00,0.9414,0.9415,0.9412,0.94125,575400004.0
2009-01-22 12:38:00,0.94125,0.9414,0.9406,0.9407,673999998.0
2009-01-22 12:39:00,0.94075,0.94085,0.9399,0.93995,1017400000.0
2009-01-22 12:40:00,0.93995,0.9402,0.93935,0.93995,1126200002.0
2009-01-22 12:41:00,0.93995,0.94055,0.93995,0.94055,526800000.0
2009-01-22 12:42:00,0.94055,0.94075,0.94015,0.94025,997800001.0
2009-01-22 12:43:00,0.9404,0.9408,0.94015,0.94075,668799996.0
2009-01-22 12:44:00,0.9408,0.94095,0.94065,0.94065,292400001.0
2009-01-22 12:45:00,0.94065,0.9407,0.9404,0.9405,871400001.0
2009-01-22 12:46:00,0.9405,0.9405,0.94035,0.9404,744599998.0
2009-01-22 12:47:00,0.9404,0.94045,0.93985,0.9401,552000002.0
2009-01-22 12:48:00,0.94005,0.9402,0.93985,0.9401,808599999.0
2009-01-22 12:49:00,0.9401,0.94045,0.93975,0.94025,606399999.0
2009-01-22 12:50:00,0.94025,0.94045,0.94005,0.94005,192200000.0
2009-01-22 12:51:00,0.94005,0.94025,0.94,0.94015,339400000.0
2009-01-22 12:52:00,0.94015,0.94035,0.9401,0.94025,318400001.0
2009-01-22 12:53:00,0.94025,0.94045,0.94005,0.94005,376399999.0
2009-01-22 12:54:00,0.94005,0.94055,0.94005,0.94055,700000001.0
2009-01-22 12:55:00,0.9405,0.94095,0.94025,0.94055,672999999.0
2009-01-22 12:56:00,0.94055,0.9411,0.94055,0.9411,832800001.0
2009-01-22 12:57:00,0.9411,0.9412,0.94095,0.94105,539600004.0
2009-01-22 12:58:00,0.9411,0.94115,0.9405,0.94055,782599996.0
2009-01-22 12:59:00,0.94055,0.94245,0.94055,0.9417,1046000002.0
2009-01-22 13:00:00,0.94165,0.94175,0.9411,0.94155,462199998.0
2009-01-22 13:01:00,0.9415,0.9418,0.9413,0.9416,331199999.0
2009-01-22 13:02:00,0.94155,0.94255,0.9415,0.9418,626400002.0
2009-01-22 13:03:00,0.94185,0.942,0.9416,0.9418,310799999.0
2009-01-22 13:04:00,0.9418,0.9421,0.94155,0.94185,563399999.0
2009-01-22 13:05:00,0.94185,0.9424,0.94185,0.94235,209200000.0
2009-01-22 13:06:00,0.9424,0.94295,0.9424,0.94275,677800000.0
2009-01-22 13:07:00,0.94265,0.9429,0.9422,0.9422,589399995.0
2009-01-22 13:08:00,0.94225,0.94275,0.94225,0.94265,611399997.0
2009-01-22 13:09:00,0.94265,0.94275,0.94265,0.9427,667800000.0
2009-01-22 13:10:00,0.94265,0.94305,0.94265,0.94295,353000000.0
2009-01-22 13:11:00,0.94295,0.9432,0.94245,0.9426,627600002.0
2009-01-22 13:12:00,0.9426,0.94265,0.9421,0.94215,915399999.0
2009-01-22 13:13:00,0.9422,0.9422,0.9416,0.94165,1524599997.0
2009-01-22 13:14:00,0.94165,0.9422,0.94155,0.9422,913400000.0
2009-01-22 13:15:00,0.9422,0.94245,0.9421,0.9422,295400001.0
2009-01-22 13:16:00,0.9422,0.9424,0.9421,0.94225,314199999.0
2009-01-22 13:17:00,0.94225,0.9424,0.942,0.9422,438999999.0
2009-01-22 13:18:00,0.94225,0.94225,0.9419,0.9422,544199996.0
2009-01-22 13:19:00,0.9422,0.9422,0.94205,0.94215,58400000.0
2009-01-22 13:20:00,0.94185,0.94195,0.94155,0.94155,1064599999.0
2009-01-22 13:21:00,0.9416,0.94195,0.94155,0.94155,1388399996.0
2009-01-22 13:22:00,0.9416,0.94185,0.9415,0.9416,649000003.0
2009-01-22 13:23:00,0.9415,0.94255,0.9415,0.9423,379799998.0
2009-01-22 13:24:00,0.94235,0.94235,0.9419,0.94195,866999999.0
2009-01-22 13:25:00,0.94195,0.9426,0.9419,0.94235,1025600002.0
2009-01-22 13:26:00,0.94235,0.94265,0.94235,0.94265,498399999.0
2009-01-22 13:27:00,0.9427,0.9438,0.9427,0.94355,908799997.0
2009-01-22 13:28:00,0.94365,0.94365,0.9433,0.94355,385399997.0
2009-01-22 13:29:00,0.94355,0.94365,0.94325,0.9433,425400001.0
2009-01-22 13:30:00,0.9433,0.94335,0.9424,0.9424,450200000.0
2009-01-22 13:31:00,0.9423,0.94345,0.9423,0.9433,616999997.0
2009-01-22 13:32:00,0.9433,0.9437,0.94265,0.94265,608199999.0
2009-01-22 13:33:00,0.94265,0.9433,0.942,0.942,857000000.0
2009-01-22 13:34:00,0.942,0.94265,0.942,0.9424,491600001.0
2009-01-22 13:35:00,0.94235,0.9426,0.94195,0.94235,432000001.0
2009-01-22 13:36:00,0.94235,0.94265,0.94195,0.94265,373200000.0
2009-01-22 13:37:00,0.94265,0.94265,0.94225,0.94235,459799999.0
2009-01-22 13:38:00,0.94235,0.9427,0.94215,0.94265,339600001.0
2009-01-22 13:39:00,0.94255,0.94265,0.94195,0.94205,669000000.0
2009-01-22 13:40:00,0.9419,0.9421,0.9414,0.94155,676200000.0
2009-01-22 13:41:00,0.94145,0.94165,0.9414,0.94165,410600000.0
2009-01-22 13:42:00,0.94165,0.9421,0.9415,0.94165,777799999.0
2009-01-22 13:43:00,0.94165,0.94175,0.94105,0.94115,798000000.0
2009-01-22 13:44:00,0.94115,0.94155,0.94115,0.9415,608999998.0
2009-01-22 13:45:00,0.9415,0.94155,0.9411,0.94135,903600002.0
2009-01-22 13:46:00,0.94135,0.9425,0.94135,0.9425,1601399998.0
2009-01-22 13:47:00,0.9425,0.94255,0.94215,0.94235,509800001.0
2009-01-22 13:48:00,0.94225,0.94235,0.942,0.9423,618000004.0
2009-01-22 13:49:00,0.9422,0.94235,0.94205,0.94215,621800002.0
2009-01-22 13:50:00,0.94215,0.94335,0.9421,0.94335,862000003.0
2009-01-22 13:51:00,0.94335,0.9445,0.94335,0.94395,553600000.0
2009-01-22 13:52:00,0.94395,0.9443,0.94385,0.9443,1124000002.0
2009-01-22 13:53:00,0.9442,0.9444,0.944,0.9442,725199998.0
2009-01-22 13:54:00,0.9442,0.9443,0.9441,0.9442,155100000.0
2009-01-22 13:55:00,0.94405,0.9444,0.9439,0.94435,1022199995.0
2009-01-22 13:56:00,0.9444,0.9449,0.94435,0.94485,1168599998.0
2009-01-22 13:57:00,0.94485,0.94485,0.9444,0.94465,935400003.0
2009-01-22 13:58:00,0.94465,0.94475,0.9445,0.9445,734399997.0
2009-01-22 13:59:00,0.94455,0.9447,0.9445,0.94465,575600003.0
2009-01-22 14:00:00,0.94465,0.94475,0.94445,0.9445,998200005.0
2009-01-22 14:01:00,0.9446,0.9446,0.94415,0.94435,1042200007.0
2009-01-22 14:02:00,0.9444,0.94455,0.9442,0.94425,827199999.0
2009-01-22 14:03:00,0.94425,0.9448,0.94425,0.94445,752600000.0
2009-01-22 14:04:00,0.94435,0.94455,0.9441,0.9442,679999999.0
2009-01-22 14:05:00,0.94425,0.9443,0.944,0.94405,531800000.0
2009-01-22 14:06:00,0.9441,0.94415,0.944,0.9441,157000000.0
2009-01-22 14:07:00,0.9441,0.9441,0.94385,0.9441,290600000.0
2009-01-22 14:08:00,0.9441,0.9442,0.94385,0.94385,274200001.0
2009-01-22 14:09:00,0.94395,0.9441,0.9438,0.94405,538399999.0
2009-01-22 14:10:00,0.94405,0.9442,0.94405,0.94415,287800000.0
2009-01-22 14:11:00,0.94415,0.94425,0.9441,0.9442,734400000.0
2009-01-22 14:12:00,0.9442,0.9443,0.9441,0.9442,458800001.0
2009-01-22 14:13:00,0.9442,0.94455,0.9442,0.9445,227800000.0
2009-01-22 14:14:00,0.9445,0.94495,0.9445,0.94495,853600001.0
2009-01-22 14:15:00,0.9451,0.9459,0.945,0.94565,726600003.0
2009-01-22 14:16:00,0.9457,0.9457,0.9452,0.9455,621400001.0
2009-01-22 14:17:00,0.9455,0.94555,0.94525,0.9455,680600005.0
2009-01-22 14:18:00,0.9454,0.9456,0.9454,0.9455,246199999.0
2009-01-22 14:19:00,0.9454,0.9455,0.9452,0.9455,290400001.0
2009-01-22 14:20:00,0.9455,0.94565,0.94525,0.9455,1108200003.0
2009-01-22 14:21:00,0.94555,0.94565,0.9453,0.94555,800000003.0
2009-01-22 14:22:00,0.94545,0.9465,0.94545,0.9465,933400002.0
2009-01-22 14:23:00,0.9466,0.94665,0.94615,0.9462,1396600000.0
2009-01-22 14:24:00,0.94635,0.94635,0.9459,0.94605,786000005.0
2009-01-22 14:25:00,0.94605,0.9461,0.9455,0.9459,1032000008.0
2009-01-22 14:26:00,0.94595,0.94595,0.9455,0.94565,497800002.0
2009-01-22 14:27:00,0.9456,0.94575,0.94555,0.94565,140000000.0
2009-01-22 14:28:00,0.94565,0.9457,0.94545,0.9455,254200002.0
2009-01-22 14:29:00,0.94555,0.9458,0.9455,0.94575,310599998.0
2009-01-22 14:30:00,0.94565,0.9458,0.9455,0.94575,303599999.0
2009-01-22 14:31:00,0.9458,0.94635,0.94555,0.94605,421600002.0
2009-01-22 14:32:00,0.94605,0.9463,0.94595,0.9463,291799999.0
2009-01-22 14:33:00,0.9462,0.9463,0.9459,0.9461,409999998.0
2009-01-22 14:34:00,0.9462,0.9466,0.94595,0.9462,855199996.0
2009-01-22 14:35:00,0.9463,0.9464,0.9462,0.9463,238800001.0
2009-01-22 14:36:00,0.9463,0.9463,0.94595,0.946,527399998.0
2009-01-22 14:37:00,0.946,0.94605,0.94555,0.94565,495600000.0
2009-01-22 14:38:00,0.9457,0.9457,0.94545,0.9456,560999999.0
2009-01-22 14:39:00,0.9455,0.9456,0.94515,0.94515,226600000.0
2009-01-22 14:40:00,0.9452,0.9452,0.9446,0.94485,585000000.0
2009-01-22 14:41:00,0.94485,0.9451,0.9447,0.94495,1413999999.0
2009-01-22 14:42:00,0.94495,0.9452,0.9448,0.94505,917999992.0
2009-01-22 14:43:00,0.9451,0.9453,0.945,0.9452,759400000.0
2009-01-22 14:44:00,0.9452,0.94535,0.94515,0.9452,84599999.0
2009-01-22 14:45:00,0.94525,0.94525,0.94465,0.94465,829200003.0
2009-01-22 14:46:00,0.94465,0.94465,0.94435,0.94445,615600002.0
2009-01-22 14:47:00,0.94445,0.94465,0.94415,0.9442,554600003.0
2009-01-22 14:48:00,0.94405,0.9442,0.94365,0.9437,438200003.0
2009-01-22 14:49:00,0.94375,0.944,0.9436,0.94395,870200001.0
2009-01-22 14:50:00,0.94395,0.9443,0.94375,0.9438,737200004.0
2009-01-22 14:51:00,0.94385,0.944,0.9435,0.9436,954199999.0
2009-01-22 14:52:00,0.9435,0.94385,0.9435,0.94385,651400005.0
2009-01-22 14:53:00,0.94385,0.94435,0.94385,0.9441,387200002.0
2009-01-22 14:54:00,0.94415,0.9443,0.94405,0.94425,442400002.0
2009-01-22 14:55:00,0.94425,0.9444,0.944,0.9444,272600003.0
2009-01-22 14:56:00,0.9443,0.94465,0.94425,0.9445,469800001.0
2009-01-22 14:57:00,0.94445,0.94455,0.9442,0.9443,604600003.0
2009-01-22 14:58:00,0.94435,0.94455,0.94415,0.9444,703600005.0
2009-01-22 14:59:00,0.9443,0.9444,0.94355,0.9436,732799998.0
2009-01-22 15:00:00,0.9436,0.9441,0.94345,0.9435,857800003.0
2009-01-22 15:01:00,0.9435,0.94365,0.94345,0.9435,492199996.0
2009-01-22 15:02:00,0.9435,0.94355,0.94325,0.9435,811000003.0
2009-01-22 15:03:00,0.9435,0.9438,0.94345,0.94375,680199999.0
2009-01-22 15:04:00,0.9439,0.94395,0.94355,0.9437,494600000.0
2009-01-22 15:05:00,0.9437,0.9438,0.9436,0.94375,527000001.0
2009-01-22 15:06:00,0.94375,0.9438,0.9435,0.9438,386399998.0
2009-01-22 15:07:00,0.9438,0.94405,0.94365,0.94395,647999999.0
2009-01-22 15:08:00,0.94395,0.94435,0.94395,0.94425,407400001.0
2009-01-22 15:09:00,0.9443,0.9443,0.9438,0.94395,866799998.0
2009-01-22 15:10:00,0.94395,0.94415,0.94385,0.9441,315499999.0
2009-01-22 15:11:00,0.9441,0.9442,0.9437,0.94395,722399999.0
2009-01-22 15:12:00,0.94395,0.9441,0.9439,0.9441,658599997.0
2009-01-22 15:13:00,0.9441,0.9442,0.94395,0.9441,178600000.0
2009-01-22 15:14:00,0.9441,0.9441,0.9437,0.94385,794599999.0
2009-01-22 15:15:00,0.94385,0.94405,0.9437,0.944,1358200004.0
2009-01-22 15:16:00,0.944,0.9442,0.9439,0.9441,816400000.0
2009-01-22 15:17:00,0.9441,0.9442,0.94245,0.9425,692400003.0
2009-01-22 15:18:00,0.9425,0.94265,0.94245,0.9425,460200000.0
2009-01-22 15:19:00,0.9425,0.9433,0.94245,0.9428,787000002.0
2009-01-22 15:20:00,0.9428,0.9428,0.94215,0.9422,734599998.0
2009-01-22 15:21:00,0.9422,0.94235,0.94185,0.94225,1049099997.0
2009-01-22 15:22:00,0.94235,0.9425,0.9422,0.9424,541400001.0
2009-01-22 15:23:00,0.9424,0.943,0.9422,0.9428,1181600004.0
2009-01-22 15:24:00,0.9428,0.94285,0.94245,0.94255,787600002.0
2009-01-22 15:25:00,0.94255,0.94265,0.94235,0.9425,402199997.0
2009-01-22 15:26:00,0.9424,0.9425,0.9424,0.9425,71200000.0
2009-01-22 15:27:00,0.9425,0.94295,0.9425,0.9427,511800001.0
2009-01-22 15:28:00,0.9427,0.94285,0.9425,0.94255,250799999.0
2009-01-22 15:29:00,0.94255,0.9427,0.9425,0.9427,601000000.0
2009-01-22 15:30:00,0.94275,0.943,0.9425,0.94285,601399997.0
2009-01-22 15:31:00,0.94295,0.94325,0.94265,0.94265,902399996.0
2009-01-22 15:32:00,0.94265,0.94295,0.9425,0.94285,423400000.0
2009-01-22 15:33:00,0.9428,0.943,0.94255,0.94285,612200000.0
2009-01-22 15:34:00,0.9428,0.9428,0.94245,0.94245,1041400000.0
2009-01-22 15:35:00,0.9425,0.9427,0.9423,0.94235,976599996.0
2009-01-22 15:36:00,0.9423,0.9423,0.94165,0.94165,538800001.0
2009-01-22 15:37:00,0.94165,0.94165,0.9412,0.9412,489600001.0
2009-01-22 15:38:00,0.9412,0.9414,0.94105,0.94135,885599997.0
2009-01-22 15:39:00,0.9413,0.9414,0.94085,0.9411,931800001.0
2009-01-22 15:40:00,0.941,0.94105,0.9405,0.9408,379400000.0
2009-01-22 15:41:00,0.9408,0.9414,0.9408,0.9413,703999999.0
2009-01-22 15:42:00,0.94135,0.9414,0.94075,0.94085,1223000002.0
2009-01-22 15:43:00,0.9408,0.9411,0.94075,0.94085,924599998.0
2009-01-22 15:44:00,0.94085,0.94085,0.94055,0.9407,302799999.0
2009-01-22 15:45:00,0.9407,0.94075,0.94055,0.9406,401200003.0
2009-01-22 15:46:00,0.9406,0.9407,0.9404,0.9404,390800000.0
2009-01-22 15:47:00,0.9404,0.94045,0.93865,0.9387,485400000.0
2009-01-22 15:48:00,0.9387,0.939,0.9384,0.93895,379400000.0
2009-01-22 15:49:00,0.9389,0.9397,0.9388,0.9394,365600000.0
2009-01-22 15:50:00,0.93935,0.9397,0.93875,0.93965,593200001.0
2009-01-22 15:51:00,0.93965,0.93995,0.9394,0.9394,907199996.0
2009-01-22 15:52:00,0.9393,0.9394,0.9391,0.93915,711800006.0
2009-01-22 15:53:00,0.93915,0.93935,0.9389,0.93905,403399999.0
2009-01-22 15:54:00,0.9391,0.9392,0.93885,0.93915,391000002.0
2009-01-22 15:55:00,0.93915,0.9395,0.93895,0.93895,701999998.0
2009-01-22 15:56:00,0.93895,0.939,0.93875,0.93875,420400000.0
2009-01-22 15:57:00,0.93875,0.93915,0.9384,0.9385,507799997.0
2009-01-22 15:58:00,0.93835,0.9385,0.93765,0.9383,363600000.0
2009-01-22 15:59:00,0.9383,0.9385,0.93815,0.9384,213200000.0
2009-01-22 16:00:00,0.9384,0.9384,0.9373,0.93765,381600000.0
2009-01-22 16:01:00,0.9376,0.9378,0.9374,0.9374,294600001.0
2009-01-22 16:02:00,0.9374,0.93815,0.93695,0.93785,407200000.0
2009-01-22 16:03:00,0.93785,0.9382,0.93765,0.93785,268800000.0
2009-01-22 16:04:00,0.93785,0.938,0.9375,0.9378,447900000.0
2009-01-22 16:05:00,0.93785,0.9381,0.93765,0.9381,395000002.0
2009-01-22 16:06:00,0.9381,0.93845,0.938,0.93825,428999998.0
2009-01-22 16:07:00,0.93825,0.9384,0.93795,0.9381,313999999.0
2009-01-22 16:08:00,0.9381,0.9386,0.93805,0.9386,480400000.0
2009-01-22 16:09:00,0.93865,0.9388,0.93845,0.9387,317200001.0
2009-01-22 16:10:00,0.9386,0.9388,0.9383,0.9385,438399997.0
2009-01-22 16:11:00,0.9385,0.93875,0.9383,0.93855,402200002.0
2009-01-22 16:12:00,0.93855,0.9386,0.938,0.9383,422999999.0
2009-01-22 16:13:00,0.9383,0.9383,0.93775,0.93785,363200000.0
2009-01-22 16:14:00,0.9378,0.93835,0.9378,0.93795,250800000.0
2009-01-22 16:15:00,0.93805,0.9383,0.9379,0.9381,249200000.0
2009-01-22 16:16:00,0.9381,0.93855,0.938,0.93835,255600000.0
2009-01-22 16:17:00,0.93835,0.9384,0.9378,0.93785,219400000.0
2009-01-22 16:18:00,0.93785,0.9381,0.93755,0.9376,466200001.0
2009-01-22 16:19:00,0.9377,0.9381,0.93765,0.93795,269800000.0
2009-01-22 16:20:00,0.938,0.9384,0.9379,0.938,381000000.0
2009-01-22 16:21:00,0.938,0.93825,0.9377,0.938,360200000.0
2009-01-22 16:22:00,0.93805,0.93805,0.93745,0.9375,296600000.0
2009-01-22 16:23:00,0.9375,0.9383,0.9375,0.9383,437600000.0
2009-01-22 16:24:00,0.9383,0.93845,0.93795,0.9384,322600000.0
2009-01-22 16:25:00,0.9384,0.9391,0.9384,0.9391,626400001.0
2009-01-22 16:26:00,0.9391,0.93915,0.93855,0.93865,273400001.0
2009-01-22 16:27:00,0.93855,0.9396,0.93855,0.9395,365800000.0
2009-01-22 16:28:00,0.9395,0.9397,0.93935,0.93955,304800000.0
2009-01-22 16:29:00,0.93955,0.93975,0.9394,0.93945,305800000.0
2009-01-22 16:30:00,0.93955,0.9396,0.9389,0.9393,489599998.0
2009-01-22 16:31:00,0.93935,0.93945,0.939,0.939,364600000.0
2009-01-22 16:32:00,0.9391,0.93935,0.93895,0.9392,241200000.0
2009-01-22 16:33:00,0.9392,0.93925,0.9389,0.93915,332799999.0
2009-01-22 16:34:00,0.93915,0.9398,0.93915,0.93965,498200002.0
2009-01-22 16:35:00,0.93965,0.9398,0.9396,0.9398,175400000.0
2009-01-22 16:36:00,0.93985,0.9402,0.93975,0.9402,318200000.0
2009-01-22 16:37:00,0.94015,0.9413,0.94015,0.9413,570899999.0
2009-01-22 16:38:00,0.9414,0.9421,0.94135,0.9421,595800000.0
2009-01-22 16:39:00,0.94215,0.9426,0.9421,0.9426,510400000.0
2009-01-22 16:40:00,0.94265,0.9432,0.94245,0.9429,642399999.0
2009-01-22 16:41:00,0.9429,0.94325,0.9429,0.9429,796399998.0
2009-01-22 16:42:00,0.94285,0.94345,0.9426,0.94335,599800004.0
2009-01-22 16:43:00,0.9434,0.9436,0.94295,0.94305,356000001.0
2009-01-22 16:44:00,0.94305,0.94325,0.943,0.94305,299800000.0
2009-01-22 16:45:00,0.94305,0.94305,0.94275,0.94295,247500000.0
2009-01-22 16:46:00,0.9431,0.94315,0.94275,0.94315,378000000.0
2009-01-22 16:47:00,0.9431,0.94355,0.9431,0.9432,717799997.0
2009-01-22 16:48:00,0.9432,0.9433,0.9426,0.94285,598600000.0
2009-01-22 16:49:00,0.94275,0.9434,0.94275,0.9434,382400002.0
2009-01-22 16:50:00,0.9435,0.9437,0.94345,0.9436,289100000.0
2009-01-22 16:51:00,0.94365,0.94375,0.94325,0.94355,338799999.0
2009-01-22 16:52:00,0.94355,0.94355,0.94295,0.94335,361800002.0
2009-01-22 16:53:00,0.94335,0.94365,0.94305,0.94365,303199999.0
2009-01-22 16:54:00,0.94355,0.9437,0.94295,0.9433,412799998.0
2009-01-22 16:55:00,0.9433,0.9437,0.94295,0.9437,435200000.0
2009-01-22 16:56:00,0.9436,0.94395,0.94285,0.94395,620200001.0
2009-01-22 16:57:00,0.94395,0.94485,0.94365,0.94475,600200001.0
2009-01-22 16:58:00,0.9448,0.9448,0.94355,0.94355,670599998.0
2009-01-22 16:59:00,0.9437,0.94395,0.94315,0.94335,653400000.0
2009-01-22 17:00:00,0.9434,0.94405,0.9433,0.94365,555600000.0
2009-01-22 17:01:00,0.94365,0.94375,0.94325,0.94355,460400000.0
2009-01-22 17:02:00,0.94355,0.94375,0.94255,0.943,623400000.0
2009-01-22 17:03:00,0.943,0.94305,0.9424,0.94255,535800002.0
2009-01-22 17:04:00,0.94255,0.94365,0.94245,0.9435,515400000.0
2009-01-22 17:05:00,0.9436,0.9438,0.94345,0.94355,376999998.0
2009-01-22 17:06:00,0.94355,0.94405,0.9435,0.94405,237200000.0
2009-01-22 17:07:00,0.9442,0.94425,0.94275,0.9434,764400000.0
2009-01-22 17:08:00,0.94355,0.9445,0.9435,0.94375,629800002.0
2009-01-22 17:09:00,0.9438,0.94425,0.9435,0.94355,722600000.0
2009-01-22 17:10:00,0.94355,0.94425,0.94335,0.9439,775599999.0
2009-01-22 17:11:00,0.94395,0.9444,0.9438,0.94435,551600000.0
2009-01-22 17:12:00,0.94435,0.94445,0.94405,0.94405,442800002.0
2009-01-22 17:13:00,0.944,0.944,0.9433,0.9436,524599999.0
2009-01-22 17:14:00,0.9436,0.9438,0.9433,0.9433,671200001.0
2009-01-22 17:15:00,0.94325,0.94355,0.94325,0.9433,809999999.0
2009-01-22 17:16:00,0.9433,0.9437,0.94325,0.9433,890600002.0
2009-01-22 17:17:00,0.94325,0.94365,0.94315,0.9435,624200001.0
2009-01-22 17:18:00,0.9435,0.9437,0.94345,0.9437,715000001.0
2009-01-22 17:19:00,0.9437,0.94385,0.9435,0.94365,357600000.0
2009-01-22 17:20:00,0.94365,0.9444,0.94345,0.9442,651400000.0
2009-01-22 17:21:00,0.9443,0.9444,0.94355,0.94355,694800000.0
2009-01-22 17:22:00,0.94355,0.94375,0.94345,0.9436,413800001.0
2009-01-22 17:23:00,0.9436,0.9439,0.9436,0.94375,190000000.0
2009-01-22 17:24:00,0.9438,0.94405,0.94355,0.9439,228400001.0
2009-01-22 17:25:00,0.9439,0.94395,0.94355,0.94355,429999999.0
2009-01-22 17:26:00,0.94355,0.94365,0.94325,0.94325,253000000.0
2009-01-22 17:27:00,0.94325,0.94345,0.94295,0.94315,265800000.0
2009-01-22 17:28:00,0.94315,0.94365,0.94305,0.9432,455200001.0
2009-01-22 17:29:00,0.94325,0.9439,0.9432,0.9438,450000000.0
2009-01-22 17:30:00,0.9438,0.94415,0.9434,0.94395,432000000.0
2009-01-22 17:31:00,0.94395,0.94415,0.94375,0.94405,360399999.0
2009-01-22 17:32:00,0.9441,0.94445,0.94405,0.9442,307799999.0
2009-01-22 17:33:00,0.9442,0.94445,0.9441,0.9441,426000000.0
2009-01-22 17:34:00,0.9441,0.94475,0.94385,0.94425,508800000.0
2009-01-22 17:35:00,0.94425,0.9445,0.9437,0.9437,625400003.0
2009-01-22 17:36:00,0.94375,0.9439,0.9433,0.94365,611999998.0
2009-01-22 17:37:00,0.94365,0.9443,0.9435,0.94405,562400002.0
2009-01-22 17:38:00,0.94405,0.94425,0.94385,0.94395,727400000.0
2009-01-22 17:39:00,0.94395,0.9442,0.94385,0.94405,614400000.0
2009-01-22 17:40:00,0.944,0.94415,0.9437,0.9438,684800004.0
2009-01-22 17:41:00,0.94385,0.9441,0.94365,0.9439,590400002.0
2009-01-22 17:42:00,0.9439,0.9439,0.9434,0.94355,854400001.0
2009-01-22 17:43:00,0.9435,0.94365,0.94235,0.9427,710999999.0
2009-01-22 17:44:00,0.9427,0.9429,0.94255,0.9427,461199999.0
2009-01-22 17:45:00,0.9427,0.94275,0.9426,0.94265,348800000.0
2009-01-22 17:46:00,0.94265,0.94295,0.94265,0.94275,227200000.0
2009-01-22 17:47:00,0.94275,0.94285,0.9427,0.94275,382600000.0
2009-01-22 17:48:00,0.94275,0.94295,0.9426,0.9428,737600000.0
2009-01-22 17:49:00,0.94285,0.9435,0.94275,0.94295,419800002.0
2009-01-22 17:50:00,0.9431,0.9439,0.943,0.94345,644200001.0
2009-01-22 17:51:00,0.94335,0.94345,0.94295,0.943,674600005.0
2009-01-22 17:52:00,0.943,0.9431,0.9428,0.94305,605199998.0
2009-01-22 17:53:00,0.94305,0.94315,0.94265,0.94315,807600003.0
2009-01-22 17:54:00,0.94315,0.94325,0.94265,0.94265,640400002.0
2009-01-22 17:55:00,0.94265,0.94315,0.94265,0.943,663000003.0
2009-01-22 17:56:00,0.943,0.943,0.94295,0.94295,334200000.0
2009-01-22 17:57:00,0.94295,0.943,0.9426,0.9429,468599999.0
2009-01-22 17:58:00,0.94285,0.94285,0.94265,0.9427,536999995.0
2009-01-22 17:59:00,0.9427,0.94275,0.9425,0.94255,848999997.0
2009-01-22 18:00:00,0.94255,0.94275,0.94245,0.94255,449800000.0
2009-01-22 18:01:00,0.94255,0.9427,0.94255,0.94255,898200001.0
2009-01-22 18:02:00,0.94255,0.94255,0.94155,0.9416,379200000.0
2009-01-22 18:03:00,0.9416,0.94165,0.9391,0.93925,849199995.0
2009-01-22 18:04:00,0.9392,0.93965,0.93905,0.93965,497000000.0
2009-01-22 18:05:00,0.93955,0.9397,0.939,0.93925,910399996.0
2009-01-22 18:06:00,0.93925,0.93935,0.93895,0.93925,699200002.0
2009-01-22 18:07:00,0.93925,0.9394,0.93885,0.93895,743000000.0
2009-01-22 18:08:00,0.93895,0.9398,0.93885,0.9391,683400001.0
2009-01-22 18:09:00,0.93925,0.93955,0.9391,0.9395,619000001.0
2009-01-22 18:10:00,0.9395,0.94005,0.9394,0.93965,535999997.0
2009-01-22 18:11:00,0.93965,0.9397,0.93945,0.9397,365400000.0
2009-01-22 18:12:00,0.9397,0.94005,0.93925,0.9398,586600001.0
2009-01-22 18:13:00,0.93985,0.9402,0.93965,0.93965,577800004.0
2009-01-22 18:14:00,0.93965,0.9398,0.93935,0.93965,399600004.0
2009-01-22 18:15:00,0.9397,0.94005,0.93955,0.94,485400000.0
2009-01-22 18:16:00,0.9399,0.9401,0.93945,0.93945,690800003.0
2009-01-22 18:17:00,0.9395,0.94035,0.9394,0.94035,511200000.0
2009-01-22 18:18:00,0.94015,0.94015,0.9398,0.93985,410799999.0
2009-01-22 18:19:00,0.93985,0.93985,0.93915,0.93925,320200001.0
2009-01-22 18:20:00,0.93925,0.93945,0.93915,0.93915,666800001.0
2009-01-22 18:21:00,0.9392,0.9393,0.9391,0.9391,392800000.0
2009-01-22 18:22:00,0.9391,0.93935,0.93865,0.93865,403599999.0
2009-01-22 18:23:00,0.93855,0.93885,0.93845,0.9387,388999999.0
2009-01-22 18:24:00,0.9387,0.93895,0.9384,0.93845,715800000.0
2009-01-22 18:25:00,0.93845,0.93865,0.9368,0.9372,638600001.0
2009-01-22 18:26:00,0.9372,0.9376,0.93705,0.93735,621800000.0
2009-01-22 18:27:00,0.93725,0.9377,0.9372,0.9375,502799999.0
2009-01-22 18:28:00,0.9375,0.9379,0.93745,0.93745,463800000.0
2009-01-22 18:29:00,0.93745,0.93755,0.93675,0.93675,718600000.0
2009-01-22 18:30:00,0.93675,0.93695,0.9362,0.93695,705800000.0
2009-01-22 18:31:00,0.93685,0.9369,0.9359,0.93625,625800000.0
2009-01-22 18:32:00,0.93635,0.9368,0.9362,0.9368,532600000.0
2009-01-22 18:33:00,0.93685,0.93745,0.93665,0.93745,576000000.0
2009-01-22 18:34:00,0.93745,0.9376,0.93735,0.9374,438000000.0
2009-01-22 18:35:00,0.9374,0.9374,0.93675,0.9368,629600000.0
2009-01-22 18:36:00,0.9368,0.9373,0.93675,0.93685,511000000.0
2009-01-22 18:37:00,0.93685,0.93725,0.9365,0.93665,587800000.0
2009-01-22 18:38:00,0.93665,0.93685,0.9365,0.93665,337800000.0
2009-01-22 18:39:00,0.93665,0.93685,0.9365,0.93665,448400000.0
2009-01-22 18:40:00,0.9367,0.93675,0.93645,0.9366,346300000.0
2009-01-22 18:41:00,0.9366,0.9368,0.93655,0.9368,211600000.0
2009-01-22 18:42:00,0.93685,0.9369,0.93675,0.93685,228800000.0
2009-01-22 18:43:00,0.93675,0.9369,0.93645,0.9365,374600003.0
2009-01-22 18:44:00,0.93645,0.93675,0.93635,0.93665,680399995.0
2009-01-22 18:45:00,0.9366,0.9369,0.9366,0.9369,561400000.0
2009-01-22 18:46:00,0.9369,0.93705,0.93675,0.93695,524999998.0
2009-01-22 18:47:00,0.93695,0.93695,0.93635,0.93635,821999995.0
2009-01-22 18:48:00,0.9364,0.93725,0.9364,0.9372,741999998.0
2009-01-22 18:49:00,0.9372,0.93735,0.937,0.9373,780399999.0
2009-01-22 18:50:00,0.93735,0.9375,0.9365,0.9365,608000000.0
2009-01-22 18:51:00,0.9365,0.9366,0.935,0.93545,735800002.0
2009-01-22 18:52:00,0.9355,0.9355,0.9347,0.93485,666799999.0
2009-01-22 18:53:00,0.9349,0.93515,0.93465,0.9348,567600000.0
2009-01-22 18:54:00,0.9348,0.935,0.9348,0.935,231400000.0
2009-01-22 18:55:00,0.935,0.9353,0.9349,0.93515,584800000.0
2009-01-22 18:56:00,0.93515,0.93525,0.935,0.93505,538400002.0
2009-01-22 18:57:00,0.93505,0.93545,0.93505,0.93545,467600000.0
2009-01-22 18:58:00,0.9355,0.93595,0.93545,0.93595,687000000.0
2009-01-22 18:59:00,0.93595,0.93625,0.93585,0.9359,447200000.0
2009-01-22 19:00:00,0.9359,0.93625,0.93585,0.93615,481400000.0
2009-01-22 19:01:00,0.93615,0.93625,0.93595,0.9361,649000000.0
2009-01-22 19:02:00,0.93615,0.9367,0.93615,0.9367,319800000.0
2009-01-22 19:03:00,0.93675,0.93675,0.93665,0.9367,280200000.0
2009-01-22 19:04:00,0.9367,0.9368,0.9365,0.93665,526400000.0
2009-01-22 19:05:00,0.93655,0.9369,0.93655,0.9368,468600000.0
2009-01-22 19:06:00,0.9368,0.93695,0.93675,0.9368,638599997.0
2009-01-22 19:07:00,0.9368,0.9369,0.93675,0.9368,536000001.0
2009-01-22 19:08:00,0.9368,0.93695,0.93645,0.93645,521000001.0
2009-01-22 19:09:00,0.9363,0.9363,0.93605,0.93605,396400000.0
2009-01-22 19:10:00,0.93605,0.93605,0.9356,0.9356,183800000.0
2009-01-22 19:11:00,0.9356,0.9356,0.93545,0.93545,334599998.0
2009-01-22 19:12:00,0.93545,0.93545,0.934,0.93485,828400002.0
2009-01-22 19:13:00,0.9349,0.9357,0.93485,0.93555,450800000.0
2009-01-22 19:14:00,0.93555,0.93575,0.9355,0.93555,438200002.0
2009-01-22 19:15:00,0.93555,0.93585,0.9355,0.9358,314400000.0
2009-01-22 19:16:00,0.9358,0.9358,0.9348,0.935,763800000.0
2009-01-22 19:17:00,0.935,0.9354,0.93495,0.9352,774200000.0
2009-01-22 19:18:00,0.9352,0.9352,0.93475,0.93475,726600001.0
2009-01-22 19:19:00,0.93475,0.935,0.93475,0.93495,223000000.0
2009-01-22 19:20:00,0.93495,0.935,0.93485,0.93485,259200000.0
2009-01-22 19:21:00,0.93485,0.93495,0.93465,0.93495,272999999.0
2009-01-22 19:22:00,0.9349,0.935,0.9346,0.93495,373400001.0
2009-01-22 19:23:00,0.93495,0.93555,0.93485,0.93555,549400000.0
2009-01-22 19:24:00,0.93555,0.93565,0.9353,0.93545,287800000.0
2009-01-22 19:25:00,0.93545,0.93545,0.93515,0.93515,266200000.0
2009-01-22 19:26:00,0.93515,0.93525,0.935,0.935,352399997.0
2009-01-22 19:27:00,0.93505,0.9352,0.935,0.93515,503199999.0
2009-01-22 19:28:00,0.9351,0.9354,0.9349,0.93505,409200000.0
2009-01-22 19:29:00,0.93505,0.9353,0.93495,0.93495,353599999.0
2009-01-22 19:30:00,0.93495,0.93535,0.9348,0.9352,452600000.0
2009-01-22 19:31:00,0.9352,0.9354,0.9351,0.93535,335600000.0
2009-01-22 19:32:00,0.9353,0.9353,0.9353,0.9353,54400000.0
2009-01-22 19:33:00,0.9353,0.9353,0.935,0.9351,307400000.0
2009-01-22 19:34:00,0.9351,0.93515,0.93495,0.93505,456199999.0
2009-01-22 19:35:00,0.93495,0.9353,0.93495,0.93515,411200000.0
2009-01-22 19:36:00,0.93515,0.93515,0.93495,0.935,471000000.0
2009-01-22 19:37:00,0.93505,0.93525,0.93485,0.9352,375000000.0
2009-01-22 19:38:00,0.93525,0.93525,0.93485,0.93495,645400001.0
2009-01-22 19:39:00,0.93505,0.93505,0.93485,0.93485,667600002.0
2009-01-22 19:40:00,0.93485,0.93545,0.93485,0.93535,565200000.0
2009-01-22 19:41:00,0.93535,0.93535,0.93515,0.93515,206200000.0
2009-01-22 19:42:00,0.93515,0.93545,0.93515,0.93535,554400000.0
2009-01-22 19:43:00,0.93535,0.93545,0.9353,0.9354,260200000.0
2009-01-22 19:44:00,0.9354,0.9365,0.9354,0.9365,454200006.0
2009-01-22 19:45:00,0.9365,0.9365,0.93585,0.93595,736000000.0
2009-01-22 19:46:00,0.936,0.936,0.93565,0.9357,694400001.0
2009-01-22 19:47:00,0.93575,0.9363,0.9355,0.9357,518600001.0
2009-01-22 19:48:00,0.9357,0.9363,0.9357,0.93625,458400000.0
2009-01-22 19:49:00,0.93625,0.93635,0.9356,0.93625,578200000.0
2009-01-22 19:50:00,0.93625,0.93635,0.9361,0.9363,298000000.0
2009-01-22 19:51:00,0.9364,0.9364,0.9357,0.9359,422000000.0
2009-01-22 19:52:00,0.9359,0.93615,0.9355,0.9355,403200000.0
2009-01-22 19:53:00,0.9355,0.9355,0.93515,0.9352,325600001.0
2009-01-22 19:54:00,0.9352,0.9352,0.9349,0.9351,290800000.0
2009-01-22 19:55:00,0.93515,0.93555,0.93495,0.93515,403600003.0
2009-01-22 19:56:00,0.93515,0.93555,0.935,0.93545,694400000.0
2009-01-22 19:57:00,0.93545,0.93555,0.93495,0.935,603600000.0
2009-01-22 19:58:00,0.935,0.9352,0.93495,0.935,248600000.0
2009-01-22 19:59:00,0.935,0.935,0.9348,0.93485,218600000.0
2009-01-22 20:00:00,0.93495,0.9354,0.9349,0.9354,532600000.0
2009-01-22 20:01:00,0.9354,0.93575,0.9353,0.93575,576999999.0
2009-01-22 20:02:00,0.93575,0.93705,0.9357,0.93685,526000000.0
2009-01-22 20:03:00,0.93685,0.9376,0.9365,0.93685,697400001.0
2009-01-22 20:04:00,0.93685,0.9371,0.93675,0.937,777200000.0
2009-01-22 20:05:00,0.937,0.937,0.93655,0.93655,427200000.0
2009-01-22 20:06:00,0.93655,0.93675,0.93645,0.93645,329400000.0
2009-01-22 20:07:00,0.93645,0.93645,0.93595,0.93595,261400001.0
2009-01-22 20:08:00,0.93595,0.936,0.9355,0.9355,234600000.0
2009-01-22 20:09:00,0.9355,0.9361,0.93545,0.93575,423399999.0
2009-01-22 20:10:00,0.93575,0.9358,0.9354,0.93575,594800001.0
2009-01-22 20:11:00,0.93585,0.93605,0.93575,0.93595,538600001.0
2009-01-22 20:12:00,0.93595,0.936,0.93595,0.93595,214000000.0
2009-01-22 20:13:00,0.93595,0.93595,0.93565,0.93565,549000003.0
2009-01-22 20:14:00,0.9357,0.9363,0.93565,0.9361,598200001.0
2009-01-22 20:15:00,0.9361,0.9363,0.93595,0.93625,516199999.0
2009-01-22 20:16:00,0.93625,0.93635,0.93605,0.93605,510200000.0
2009-01-22 20:17:00,0.93605,0.93635,0.93605,0.9361,699200002.0
2009-01-22 20:18:00,0.93615,0.93635,0.93605,0.93625,421199996.0
2009-01-22 20:19:00,0.93625,0.93625,0.936,0.936,326800000.0
2009-01-22 20:20:00,0.93595,0.9374,0.93595,0.9373,470400001.0
2009-01-22 20:21:00,0.93725,0.93765,0.93725,0.93745,324000000.0
2009-01-22 20:22:00,0.9375,0.9375,0.93695,0.93705,610200001.0
2009-01-22 20:23:00,0.93705,0.93735,0.937,0.93705,511000003.0
2009-01-22 20:24:00,0.937,0.93715,0.9369,0.9371,459400000.0
2009-01-22 20:25:00,0.93715,0.93725,0.93705,0.9372,668800000.0
2009-01-22 20:26:00,0.93725,0.9374,0.93715,0.9373,460800000.0
2009-01-22 20:27:00,0.9373,0.9374,0.93705,0.93715,443800000.0
2009-01-22 20:28:00,0.9372,0.9374,0.93695,0.93725,615800000.0
2009-01-22 20:29:00,0.9373,0.93735,0.937,0.9371,322600000.0
2009-01-22 20:30:00,0.9371,0.93775,0.9371,0.9374,572600000.0
2009-01-22 20:31:00,0.9374,0.93745,0.93725,0.9373,384800000.0
2009-01-22 20:32:00,0.93725,0.9376,0.93725,0.93735,306600000.0
2009-01-22 20:33:00,0.93745,0.9376,0.93715,0.9374,426000000.0
2009-01-22 20:34:00,0.93745,0.9376,0.937,0.9374,527200000.0
2009-01-22 20:35:00,0.9374,0.9377,0.9372,0.93725,491000000.0
2009-01-22 20:36:00,0.93725,0.93745,0.93705,0.9372,423000000.0
2009-01-22 20:37:00,0.93725,0.93735,0.93715,0.93715,239200000.0
2009-01-22 20:38:00,0.93715,0.93725,0.93695,0.937,203000000.0
2009-01-22 20:39:00,0.93705,0.93715,0.93705,0.93705,125600000.0
2009-01-22 20:40:00,0.93705,0.9375,0.93705,0.93745,234600000.0
2009-01-22 20:41:00,0.9375,0.9377,0.9372,0.93725,534400001.0
2009-01-22 20:42:00,0.93725,0.93735,0.9371,0.9372,323000000.0
2009-01-22 20:43:00,0.9372,0.9374,0.9371,0.9373,214600000.0
2009-01-22 20:44:00,0.9373,0.9373,0.93655,0.9367,520600000.0
2009-01-22 20:45:00,0.93675,0.9373,0.9366,0.9371,569800000.0
2009-01-22 20:46:00,0.93705,0.93745,0.93685,0.93745,437200000.0
2009-01-22 20:47:00,0.9375,0.9377,0.9371,0.93715,416600000.0
2009-01-22 20:48:00,0.93715,0.93725,0.93695,0.93705,459800001.0
2009-01-22 20:49:00,0.937,0.9373,0.937,0.93725,781200001.0
2009-01-22 20:50:00,0.93725,0.93725,0.937,0.93715,443600000.0
2009-01-22 20:51:00,0.93715,0.93735,0.93695,0.9371,520800000.0
2009-01-22 20:52:00,0.9371,0.93725,0.93695,0.937,580400000.0
2009-01-22 20:53:00,0.93695,0.93695,0.9366,0.93665,279800000.0
2009-01-22 20:54:00,0.9367,0.9368,0.9366,0.9368,630800001.0
2009-01-22 20:55:00,0.93685,0.937,0.9366,0.93695,427200000.0
2009-01-22 20:56:00,0.9369,0.9373,0.93675,0.93725,411600000.0
2009-01-22 20:57:00,0.9372,0.93745,0.93705,0.93715,519200000.0
2009-01-22 20:58:00,0.9372,0.93735,0.9372,0.93725,330400000.0
2009-01-22 20:59:00,0.93725,0.93735,0.93685,0.93685,750200000.0
2009-01-22 21:00:00,0.9369,0.937,0.9368,0.93695,535800000.0
2009-01-22 21:01:00,0.93695,0.93715,0.93685,0.93705,308000000.0
2009-01-22 21:02:00,0.93705,0.93755,0.937,0.93735,671200000.0
2009-01-22 21:03:00,0.93735,0.9375,0.9369,0.93725,630600000.0
2009-01-22 21:04:00,0.93725,0.9375,0.93645,0.93655,562400000.0
2009-01-22 21:05:00,0.9365,0.937,0.936,0.93645,490800000.0
2009-01-22 21:06:00,0.93645,0.93655,0.93615,0.93615,618200000.0
2009-01-22 21:07:00,0.93615,0.9369,0.93605,0.9369,590800000.0
2009-01-22 21:08:00,0.9368,0.9368,0.9363,0.93665,591600001.0
2009-01-22 21:09:00,0.9367,0.9372,0.93645,0.93645,656200000.0
2009-01-22 21:10:00,0.93645,0.9372,0.93645,0.937,574000000.0
2009-01-22 21:11:00,0.937,0.9374,0.9367,0.9373,520600000.0
2009-01-22 21:12:00,0.9373,0.93735,0.93675,0.9369,257200000.0
2009-01-22 21:13:00,0.9369,0.9371,0.9366,0.9371,536200001.0
2009-01-22 21:14:00,0.937,0.9372,0.93685,0.93695,599400000.0
2009-01-22 21:15:00,0.93695,0.93735,0.9369,0.937,664200000.0
2009-01-22 21:16:00,0.937,0.9371,0.93645,0.937,553400000.0
2009-01-22 21:17:00,0.93695,0.93735,0.9368,0.9373,243400000.0
2009-01-22 21:18:00,0.93725,0.93725,0.93665,0.93665,360000000.0
2009-01-22 21:19:00,0.93655,0.93725,0.93655,0.9371,369400000.0
2009-01-22 21:20:00,0.9371,0.93725,0.93655,0.9366,706600000.0
2009-01-22 21:21:00,0.9366,0.9369,0.93645,0.93675,326200000.0
2009-01-22 21:22:00,0.93675,0.93675,0.9365,0.93675,409400000.0
2009-01-22 21:23:00,0.93675,0.93705,0.93675,0.93705,391200000.0
2009-01-22 21:24:00,0.93705,0.93705,0.93675,0.9369,494000000.0
2009-01-22 21:25:00,0.9369,0.9369,0.9367,0.93685,430200000.0
2009-01-22 21:26:00,0.93685,0.937,0.93685,0.93695,261800000.0
2009-01-22 21:27:00,0.93695,0.93695,0.93665,0.93675,317200000.0
2009-01-22 21:28:00,0.9369,0.9372,0.93685,0.9372,412000000.0
2009-01-22 21:29:00,0.9372,0.93725,0.93685,0.93715,510400000.0
2009-01-22 21:30:00,0.93715,0.9372,0.93685,0.93715,411000000.0
2009-01-22 21:31:00,0.9372,0.93735,0.9369,0.937,469800000.0
2009-01-22 21:32:00,0.93695,0.9372,0.93695,0.937,439000000.0
2009-01-22 21:33:00,0.937,0.93725,0.93685,0.93685,339599999.0
2009-01-22 21:34:00,0.9369,0.93695,0.9366,0.9366,535600008.0
2009-01-22 21:35:00,0.93665,0.9369,0.93655,0.9366,451000000.0
2009-01-22 21:36:00,0.9366,0.9375,0.9366,0.93745,282200000.0
2009-01-22 21:37:00,0.93745,0.93755,0.9372,0.9372,254600000.0
2009-01-22 21:38:00,0.93735,0.9375,0.93715,0.93735,570400000.0
2009-01-22 21:39:00,0.93735,0.93745,0.93695,0.93695,463600000.0
2009-01-22 21:40:00,0.9369,0.93725,0.93645,0.93645,669200002.0
2009-01-22 21:41:00,0.9366,0.9367,0.9365,0.9365,461800000.0
2009-01-22 21:42:00,0.93645,0.93655,0.9364,0.93645,477000000.0
2009-01-22 21:43:00,0.9365,0.9367,0.9363,0.9363,683600000.0
2009-01-22 21:44:00,0.93635,0.9369,0.9363,0.9368,437400000.0
2009-01-22 21:45:00,0.93675,0.9371,0.93635,0.9371,502600000.0
2009-01-22 21:46:00,0.93715,0.9373,0.93655,0.9366,590600000.0
2009-01-22 21:47:00,0.9366,0.9372,0.93655,0.937,756400000.0
2009-01-22 21:48:00,0.937,0.9374,0.93685,0.9374,654600000.0
2009-01-22 21:49:00,0.9374,0.93765,0.9374,0.93765,256400000.0
2009-01-22 21:50:00,0.93765,0.9378,0.93755,0.93775,238800000.0
2009-01-22 21:51:00,0.9378,0.93785,0.9377,0.9377,542600001.0
2009-01-22 21:52:00,0.9377,0.9379,0.9375,0.9377,407200000.0
2009-01-22 21:53:00,0.9377,0.93795,0.93715,0.93745,672000001.0
2009-01-22 21:54:00,0.93745,0.93795,0.93725,0.9377,564700000.0
2009-01-22 21:55:00,0.9377,0.93835,0.93745,0.9383,598000000.0
2009-01-22 21:56:00,0.93805,0.93835,0.9379,0.9382,456000000.0
2009-01-22 21:57:00,0.9382,0.93825,0.9378,0.93815,271300000.0
2009-01-22 21:58:00,0.93815,0.93815,0.9379,0.93795,246400000.0
2009-01-22 21:59:00,0.93795,0.93825,0.93785,0.9381,322000000.0
2009-01-22 22:00:00,0.9382,0.9383,0.93785,0.93805,346400000.0
2009-01-22 22:01:00,0.93805,0.93825,0.93775,0.9378,187400000.0
2009-01-22 22:02:00,0.93785,0.93835,0.9377,0.938,360800000.0
2009-01-22 22:03:00,0.938,0.93835,0.93765,0.93775,493200001.0
2009-01-22 22:04:00,0.93775,0.93775,0.9368,0.937,552000000.0
2009-01-22 22:05:00,0.937,0.9373,0.93685,0.9373,404000000.0
2009-01-22 22:06:00,0.9373,0.93745,0.93725,0.9373,332200000.0
2009-01-22 22:07:00,0.9373,0.93735,0.93695,0.9371,493200000.0
2009-01-22 22:08:00,0.9372,0.9373,0.9369,0.93715,527000000.0
2009-01-22 22:09:00,0.93715,0.93735,0.93695,0.9373,505200000.0
2009-01-22 22:10:00,0.9373,0.9373,0.93685,0.93685,545800000.0
2009-01-22 22:11:00,0.93685,0.93685,0.9365,0.93655,355200000.0
2009-01-22 22:12:00,0.93655,0.9368,0.93635,0.93635,489000000.0
2009-01-22 22:13:00,0.93635,0.9365,0.93605,0.93605,307800000.0
2009-01-22 22:14:00,0.93615,0.93625,0.93605,0.9361,203000000.0
2009-01-22 22:15:00,0.9361,0.93615,0.93605,0.93605,60800000.0
2009-01-22 22:16:00,0.93605,0.9363,0.93595,0.9361,494600000.0
2009-01-22 22:17:00,0.93605,0.93625,0.93595,0.9362,456200000.0
2009-01-22 22:18:00,0.9362,0.9364,0.93605,0.9361,331200000.0
2009-01-22 22:19:00,0.93605,0.9361,0.93595,0.93595,422000000.0
2009-01-22 22:20:00,0.93595,0.93625,0.93595,0.93605,458400000.0
2009-01-22 22:21:00,0.93605,0.93615,0.93605,0.93605,224600000.0
2009-01-22 22:22:00,0.93605,0.93625,0.93605,0.93625,194200000.0
2009-01-22 22:23:00,0.93625,0.9363,0.93625,0.93625,317800000.0
2009-01-22 22:24:00,0.93625,0.9364,0.93605,0.9362,320400000.0
2009-01-22 22:25:00,0.9362,0.93625,0.9362,0.9362,346800000.0
2009-01-22 22:26:00,0.9362,0.9364,0.93595,0.93625,304200000.0
2009-01-22 22:27:00,0.93625,0.93645,0.9362,0.93635,98000000.0
2009-01-22 22:28:00,0.9364,0.93645,0.93595,0.9362,331600000.0
2009-01-22 22:29:00,0.9362,0.9363,0.93605,0.9362,354600000.0
2009-01-22 22:30:00,0.9362,0.9365,0.93615,0.93615,301600000.0
2009-01-22 22:31:00,0.93625,0.93655,0.93625,0.93625,359000000.0
2009-01-22 22:32:00,0.9362,0.93625,0.9361,0.93625,62800000.0
2009-01-22 22:33:00,0.9362,0.93645,0.9362,0.93635,311800000.0
2009-01-22 22:34:00,0.9364,0.9365,0.9362,0.9362,347600000.0
2009-01-22 22:35:00,0.9363,0.93655,0.93615,0.93645,284000000.0
2009-01-22 22:36:00,0.93635,0.9366,0.9362,0.9364,399400000.0
2009-01-22 22:37:00,0.9364,0.9368,0.93635,0.9365,311800000.0
2009-01-22 22:38:00,0.9365,0.93685,0.93615,0.9367,429000000.0
2009-01-22 22:39:00,0.9367,0.9367,0.9362,0.93635,525800000.0
2009-01-22 22:40:00,0.93635,0.9365,0.93615,0.93615,313800000.0
2009-01-22 22:41:00,0.93615,0.9363,0.93615,0.9362,180000000.0
2009-01-22 22:42:00,0.93615,0.93645,0.93615,0.9363,224200000.0
2009-01-22 22:43:00,0.93635,0.93645,0.93615,0.93625,290400000.0
2009-01-22 22:44:00,0.93625,0.93635,0.93615,0.93635,239600000.0
2009-01-22 22:45:00,0.93635,0.93645,0.9363,0.9363,430400000.0
2009-01-22 22:46:00,0.9363,0.93655,0.93615,0.9363,249400000.0
2009-01-22 22:47:00,0.9363,0.93725,0.9363,0.93715,492100000.0
2009-01-22 22:48:00,0.9372,0.9372,0.9361,0.9362,536600000.0
2009-01-22 22:49:00,0.9362,0.9365,0.93615,0.9362,364000000.0
2009-01-22 22:50:00,0.9362,0.9362,0.9361,0.9362,126600000.0
2009-01-22 22:51:00,0.9362,0.93665,0.9361,0.9362,266200000.0
2009-01-22 22:52:00,0.9362,0.93635,0.93615,0.9362,128600000.0
2009-01-22 22:53:00,0.9362,0.9362,0.93595,0.936,117000000.0
2009-01-22 22:54:00,0.936,0.93655,0.9359,0.93655,292200000.0
2009-01-22 22:55:00,0.93655,0.9367,0.93655,0.9367,87200000.0
2009-01-22 22:56:00,0.9367,0.9367,0.93635,0.9365,312200000.0
2009-01-22 22:57:00,0.93645,0.9366,0.9362,0.93635,339400000.0
2009-01-22 22:58:00,0.9363,0.9363,0.93625,0.9363,163000000.0
2009-01-22 22:59:00,0.9363,0.9363,0.936,0.93605,413400000.0
2009-01-22 23:00:00,0.93605,0.9361,0.936,0.93605,313400001.0
2009-01-22 23:01:00,0.93615,0.93655,0.93615,0.9365,270800000.0
2009-01-22 23:02:00,0.9366,0.93725,0.9364,0.93715,285800000.0
2009-01-22 23:03:00,0.93715,0.9374,0.9365,0.93705,328200000.0
2009-01-22 23:04:00,0.93705,0.93725,0.9367,0.93705,265600000.0
2009-01-22 23:05:00,0.93705,0.9371,0.93655,0.93675,352200000.0
2009-01-22 23:06:00,0.9368,0.93685,0.9364,0.9366,190600000.0
2009-01-22 23:07:00,0.93665,0.93685,0.9363,0.9367,240600000.0
2009-01-22 23:08:00,0.9367,0.9372,0.93665,0.9368,203600000.0
2009-01-22 23:09:00,0.9368,0.93685,0.9368,0.93685,117200000.0
2009-01-22 23:10:00,0.93685,0.9369,0.9366,0.93665,378200000.0
2009-01-22 23:11:00,0.9366,0.9369,0.93655,0.9369,270200000.0
2009-01-22 23:12:00,0.9369,0.9369,0.9368,0.9369,204200000.0
2009-01-22 23:13:00,0.9369,0.9369,0.93665,0.93685,320800000.0
2009-01-22 23:14:00,0.93685,0.9371,0.93685,0.937,96000000.0
2009-01-22 23:15:00,0.937,0.93745,0.93675,0.9374,368400000.0
2009-01-22 23:16:00,0.9374,0.93745,0.9371,0.9372,149200000.0
2009-01-22 23:17:00,0.9372,0.9372,0.93695,0.93695,105400000.0
2009-01-22 23:18:00,0.93695,0.93705,0.93675,0.93705,175600000.0
2009-01-22 23:19:00,0.937,0.9374,0.9368,0.9374,144600000.0
2009-01-22 23:20:00,0.93745,0.93755,0.93745,0.93755,50400000.0
2009-01-22 23:21:00,0.93755,0.93755,0.93725,0.93745,268800000.0
2009-01-22 23:22:00,0.93745,0.93745,0.93685,0.9369,172400000.0
2009-01-22 23:23:00,0.9369,0.93705,0.9369,0.9369,180400000.0
2009-01-22 23:24:00,0.9369,0.9372,0.9369,0.93715,125400000.0
2009-01-22 23:25:00,0.93725,0.9374,0.9372,0.9374,72200000.0
2009-01-22 23:26:00,0.9374,0.93755,0.93685,0.93685,165000000.0
2009-01-22 23:27:00,0.9368,0.9371,0.93675,0.937,215200000.0
2009-01-22 23:28:00,0.937,0.9372,0.93685,0.93695,220400000.0
2009-01-22 23:29:00,0.9369,0.9372,0.9368,0.93705,223800000.0
2009-01-22 23:30:00,0.937,0.93705,0.9367,0.93705,151400000.0
2009-01-22 23:31:00,0.937,0.9373,0.93685,0.93685,169400000.0
2009-01-22 23:32:00,0.9368,0.93725,0.9368,0.93725,53400000.0
2009-01-22 23:33:00,0.9372,0.93725,0.9371,0.9371,63800000.0
2009-01-22 23:34:00,0.9371,0.93735,0.9371,0.93715,145600000.0
2009-01-22 23:35:00,0.9371,0.9371,0.937,0.93705,58000000.0
2009-01-22 23:36:00,0.9371,0.9376,0.93695,0.93705,226800000.0
2009-01-22 23:37:00,0.9372,0.93735,0.9372,0.93725,54800000.0
2009-01-22 23:38:00,0.93725,0.9373,0.9368,0.93725,233800000.0
2009-01-22 23:39:00,0.9372,0.9373,0.9369,0.9369,230200000.0
2009-01-22 23:40:00,0.937,0.9374,0.93695,0.93695,315300000.0
2009-01-22 23:41:00,0.93695,0.9374,0.93695,0.93705,90800000.0
2009-01-22 23:42:00,0.93705,0.9374,0.93695,0.93715,218600000.0
2009-01-22 23:43:00,0.9372,0.9372,0.93685,0.9369,141200000.0
2009-01-22 23:44:00,0.9369,0.9369,0.93655,0.93665,211600000.0
2009-01-22 23:45:00,0.93665,0.93665,0.93655,0.93655,98000000.0
2009-01-22 23:46:00,0.93655,0.93685,0.93655,0.9366,147400000.0
2009-01-22 23:47:00,0.9366,0.9372,0.93655,0.937,177600000.0
2009-01-22 23:48:00,0.937,0.9373,0.9368,0.937,214400000.0
2009-01-22 23:49:00,0.937,0.93755,0.9369,0.9371,263800000.0
2009-01-22 23:50:00,0.9371,0.9373,0.93705,0.93725,138600000.0
2009-01-22 23:51:00,0.93725,0.9376,0.93715,0.93755,108600000.0
2009-01-22 23:52:00,0.93755,0.93755,0.93745,0.9375,117000000.0
2009-01-22 23:53:00,0.9375,0.93755,0.93715,0.93725,275400000.0
2009-01-22 23:54:00,0.93725,0.93725,0.93715,0.93725,111800000.0
2009-01-22 23:55:00,0.93725,0.93725,0.93685,0.93705,172400000.0
2009-01-22 23:56:00,0.93705,0.93735,0.93705,0.93735,168400000.0
2009-01-22 23:57:00,0.9373,0.9373,0.9373,0.9373,21600000.0
2009-01-22 23:58:00,0.9373,0.9373,0.9365,0.93665,102200000.0
2009-01-22 23:59:00,0.93665,0.93665,0.9366,0.93665,22600000.0
2009-01-23 00:00:00,0.93666,0.93692,0.9363,0.9368,171200000.0
2009-01-23 00:01:00,0.93682,0.93712,0.93681,0.93712,126600000.0
2009-01-23 00:02:00,0.9373,0.9373,0.93715,0.93715,20600000.0
2009-01-23 00:03:00,0.9372,0.9374,0.93715,0.93735,70000000.0
2009-01-23 00:04:00,0.93735,0.93735,0.93645,0.93665,60800000.0
2009-01-23 00:05:00,0.9367,0.9367,0.93665,0.93665,13600000.0
2009-01-23 00:06:00,0.93665,0.9372,0.93665,0.9369,155600000.0
2009-01-23 00:07:00,0.93695,0.937,0.9368,0.937,119000000.0
2009-01-23 00:08:00,0.93695,0.9373,0.9369,0.9373,112200000.0
2009-01-23 00:09:00,0.9374,0.9375,0.93705,0.9374,138200000.0
2009-01-23 00:10:00,0.9375,0.9376,0.93715,0.93725,147400000.0
2009-01-23 00:11:00,0.93725,0.93775,0.937,0.93725,99000000.0
2009-01-23 00:12:00,0.93725,0.93725,0.9371,0.9371,64000000.0
2009-01-23 00:13:00,0.9371,0.93725,0.9371,0.9371,83600000.0
2009-01-23 00:14:00,0.9371,0.9372,0.93655,0.9366,109800000.0
2009-01-23 00:15:00,0.9366,0.9367,0.93655,0.9367,41000000.0
2009-01-23 00:16:00,0.9367,0.9367,0.9367,0.9367,12000000.0
2009-01-23 00:17:00,0.9367,0.9367,0.9367,0.9367,12000000.0
2009-01-23 00:18:00,0.9367,0.93675,0.93665,0.93675,30200000.0
2009-01-23 00:19:00,0.9367,0.9367,0.9367,0.9367,4000000.0
2009-01-23 00:20:00,0.9367,0.93695,0.9367,0.9369,42000000.0
2009-01-23 00:21:00,0.93695,0.9371,0.93695,0.93695,54200000.0
2009-01-23 00:22:00,0.9371,0.9371,0.9369,0.93695,34600000.0
2009-01-23 00:23:00,0.93695,0.93695,0.93695,0.93695,7000000.0
2009-01-23 00:24:00,0.937,0.93705,0.937,0.93705,5800000.0
2009-01-23 00:25:00,0.937,0.93705,0.937,0.937,7600000.0
2009-01-23 00:26:00,0.93716,0.93716,0.93669,0.93686,77000000.0
2009-01-23 00:27:00,0.93697,0.93697,0.9367,0.93692,78800000.0
2009-01-23 00:28:00,0.93695,0.93725,0.93695,0.93715,121200000.0
2009-01-23 00:29:00,0.93715,0.93725,0.937,0.9371,179600000.0
2009-01-23 00:30:00,0.9371,0.9372,0.9371,0.93715,125200000.0
2009-01-23 00:31:00,0.93715,0.93715,0.9371,0.93715,60800000.0
2009-01-23 00:32:00,0.9371,0.93755,0.9371,0.9374,128200000.0
2009-01-23 00:33:00,0.9374,0.9378,0.9374,0.93765,191400000.0
2009-01-23 00:34:00,0.93765,0.93765,0.9374,0.9374,53000000.0
2009-01-23 00:35:00,0.93745,0.93745,0.93745,0.93745,29000000.0
2009-01-23 00:36:00,0.93745,0.93745,0.93745,0.93745,6000000.0
2009-01-23 00:37:00,0.93735,0.93765,0.9372,0.93745,83600000.0
2009-01-23 00:38:00,0.9375,0.9375,0.93735,0.93735,3200000.0
2009-01-23 00:39:00,0.9373,0.93735,0.9373,0.9373,26000000.0
2009-01-23 00:40:00,0.9373,0.9373,0.9372,0.93725,10600000.0
2009-01-23 00:41:00,0.9372,0.9372,0.93715,0.93715,13800000.0
2009-01-23 00:42:00,0.93715,0.93715,0.93715,0.93715,1600000.0
2009-01-23 00:43:00,0.9371,0.9371,0.93705,0.93705,91400000.0
2009-01-23 00:44:00,0.93705,0.93705,0.93705,0.93705,4000000.0
2009-01-23 00:45:00,0.93705,0.93705,0.93705,0.93705,2400000.0
2009-01-23 00:46:00,0.9371,0.9371,0.9371,0.9371,12000000.0
2009-01-23 00:47:00,0.9371,0.9371,0.93705,0.93705,35800000.0
2009-01-23 00:48:00,0.9372,0.9373,0.9372,0.9373,21600000.0
2009-01-23 00:49:00,0.9373,0.9373,0.9373,0.9373,9600000.0
2009-01-23 00:50:00,0.9373,0.9373,0.9373,0.9373,10000000.0
2009-01-23 00:51:00,0.9373,0.9374,0.9373,0.9373,38800000.0
2009-01-23 00:52:00,0.9374,0.93745,0.9373,0.93735,50600000.0
2009-01-23 00:53:00,0.93735,0.93775,0.93725,0.9374,248100000.0
2009-01-23 00:54:00,0.93735,0.93745,0.9366,0.9367,219000000.0
2009-01-23 00:55:00,0.9367,0.9372,0.9365,0.937,115800000.0
2009-01-23 00:56:00,0.9371,0.9375,0.9371,0.93745,33800000.0
2009-01-23 00:57:00,0.93745,0.93745,0.9373,0.9373,11800000.0
2009-01-23 00:58:00,0.9374,0.93745,0.9374,0.93745,8800000.0
2009-01-23 00:59:00,0.9375,0.9375,0.9374,0.9374,10000000.0
2009-01-23 01:00:00,0.9374,0.9374,0.9367,0.9369,100800000.0
2009-01-23 01:01:00,0.9369,0.9369,0.9369,0.9369,65400000.0
2009-01-23 01:02:00,0.9369,0.9369,0.93675,0.9368,145800000.0
2009-01-23 01:03:00,0.93685,0.9369,0.9368,0.9368,49800000.0
2009-01-23 01:04:00,0.9368,0.93685,0.93675,0.93675,83400000.0
2009-01-23 01:05:00,0.93675,0.9369,0.93665,0.93685,43600000.0
2009-01-23 01:06:00,0.93685,0.9369,0.9368,0.9368,20200000.0
2009-01-23 01:07:00,0.93685,0.93685,0.93675,0.93675,177600000.0
2009-01-23 01:08:00,0.93675,0.93675,0.9366,0.9367,155800000.0
2009-01-23 01:09:00,0.9367,0.93675,0.93665,0.9367,179600000.0
2009-01-23 01:10:00,0.93675,0.9368,0.93655,0.93655,101800000.0
2009-01-23 01:11:00,0.93655,0.93655,0.9364,0.9364,54800000.0
2009-01-23 01:12:00,0.9364,0.9365,0.9364,0.9365,40000000.0
2009-01-23 01:13:00,0.9365,0.9365,0.9365,0.9365,12400000.0
2009-01-23 01:14:00,0.9365,0.9365,0.93645,0.93645,8800000.0
2009-01-23 01:15:00,0.93645,0.9365,0.93645,0.9365,34000000.0
2009-01-23 01:16:00,0.9365,0.93655,0.93645,0.93645,58200000.0
2009-01-23 01:17:00,0.93645,0.9366,0.93645,0.9366,27200000.0
2009-01-23 01:18:00,0.93655,0.93675,0.93655,0.93675,77200000.0
2009-01-23 01:19:00,0.9369,0.9369,0.9368,0.9368,36800000.0
2009-01-23 01:20:00,0.93685,0.93685,0.9368,0.9368,88200000.0
2009-01-23 01:21:00,0.93675,0.937,0.93655,0.93695,136200000.0
2009-01-23 01:22:00,0.93695,0.9372,0.9366,0.9366,82200000.0
2009-01-23 01:23:00,0.93665,0.9367,0.9366,0.93665,42000000.0
2009-01-23 01:24:00,0.93665,0.93675,0.9364,0.9366,44600000.0
2009-01-23 01:25:00,0.9366,0.9366,0.9366,0.9366,2000000.0
2009-01-23 01:26:00,0.93665,0.93665,0.93665,0.93665,2000000.0
2009-01-23 01:27:00,0.9367,0.9367,0.93665,0.93665,22000000.0
2009-01-23 01:28:00,0.93665,0.93665,0.93635,0.93635,131800000.0
2009-01-23 01:29:00,0.93635,0.93635,0.93635,0.93635,28600000.0
2009-01-23 01:30:00,0.93635,0.93645,0.93635,0.93645,25600000.0
2009-01-23 01:31:00,0.93645,0.93645,0.93635,0.93635,34400000.0
2009-01-23 01:32:00,0.93635,0.93635,0.93635,0.93635,37600000.0
2009-01-23 01:33:00,0.93635,0.9369,0.9363,0.9369,152400000.0
2009-01-23 01:34:00,0.93685,0.93705,0.93685,0.9369,153400000.0
2009-01-23 01:35:00,0.9369,0.93705,0.9367,0.93695,123200000.0
2009-01-23 01:36:00,0.93695,0.9372,0.9369,0.93705,49400000.0
2009-01-23 01:37:00,0.9368,0.93705,0.9368,0.9369,146800000.0
2009-01-23 01:38:00,0.9368,0.93705,0.9368,0.937,111000000.0
2009-01-23 01:39:00,0.937,0.9373,0.9368,0.937,256800000.0
2009-01-23 01:40:00,0.93705,0.9371,0.9369,0.93695,104200000.0
2009-01-23 01:41:00,0.93695,0.93715,0.9368,0.93715,101400000.0
2009-01-23 01:42:00,0.93715,0.9373,0.93705,0.9371,31800000.0
2009-01-23 01:43:00,0.9371,0.9371,0.937,0.937,78800000.0
2009-01-23 01:44:00,0.937,0.9371,0.937,0.937,42400000.0
2009-01-23 01:45:00,0.937,0.9371,0.93685,0.93685,147000000.0
2009-01-23 01:46:00,0.93685,0.937,0.93685,0.93685,61200000.0
2009-01-23 01:47:00,0.9369,0.9369,0.9369,0.9369,4800000.0
2009-01-23 01:48:00,0.93695,0.93725,0.93695,0.9372,64000000.0
2009-01-23 01:49:00,0.9372,0.9373,0.9368,0.93685,136800000.0
2009-01-23 01:50:00,0.93695,0.93705,0.93685,0.93685,52400000.0
2009-01-23 01:51:00,0.93685,0.9369,0.93685,0.9369,60000000.0
2009-01-23 01:52:00,0.9369,0.93705,0.93685,0.937,38400000.0
2009-01-23 01:53:00,0.937,0.937,0.9369,0.9369,37600000.0
2009-01-23 01:54:00,0.9369,0.9369,0.9369,0.9369,27200000.0
2009-01-23 01:55:00,0.9369,0.9369,0.9369,0.9369,12800000.0
2009-01-23 01:56:00,0.9369,0.93695,0.93685,0.9369,64800000.0
2009-01-23 01:57:00,0.9369,0.9369,0.9369,0.9369,11200000.0
2009-01-23 01:58:00,0.9369,0.9369,0.9369,0.9369,12800000.0
2009-01-23 01:59:00,0.9369,0.93715,0.9369,0.9369,33200000.0
2009-01-23 02:00:00,0.9369,0.937,0.9363,0.9369,151200000.0
2009-01-23 02:01:00,0.9369,0.93705,0.93685,0.93705,83800000.0
2009-01-23 02:02:00,0.93705,0.93705,0.93665,0.93695,206800000.0
2009-01-23 02:03:00,0.93695,0.93705,0.9366,0.9369,379400000.0
2009-01-23 02:04:00,0.9369,0.93705,0.9368,0.93695,70800000.0
2009-01-23 02:05:00,0.93695,0.937,0.93665,0.93675,220800000.0
2009-01-23 02:06:00,0.93675,0.93675,0.9365,0.9366,233000000.0
2009-01-23 02:07:00,0.93665,0.93665,0.93665,0.93665,44800000.0
2009-01-23 02:08:00,0.9367,0.9367,0.93645,0.93665,84000000.0
2009-01-23 02:09:00,0.93675,0.93685,0.93655,0.93665,329000000.0
2009-01-23 02:10:00,0.9366,0.93685,0.9366,0.93665,135600000.0
2009-01-23 02:11:00,0.93675,0.9368,0.93665,0.93665,122600000.0
2009-01-23 02:12:00,0.93665,0.93675,0.93665,0.93675,88000000.0
2009-01-23 02:13:00,0.93675,0.9368,0.93665,0.9368,75400000.0
2009-01-23 02:14:00,0.93675,0.9368,0.93675,0.9368,44200000.0
2009-01-23 02:15:00,0.9368,0.937,0.93675,0.937,95600000.0
2009-01-23 02:16:00,0.937,0.93705,0.93695,0.93695,73400000.0
2009-01-23 02:17:00,0.93695,0.93705,0.93695,0.937,127400000.0
2009-01-23 02:18:00,0.93735,0.93735,0.9368,0.9369,240600000.0
2009-01-23 02:19:00,0.93685,0.937,0.93685,0.93695,53200000.0
2009-01-23 02:20:00,0.937,0.93705,0.93685,0.93695,112200000.0
2009-01-23 02:21:00,0.93695,0.9372,0.93695,0.9372,33200000.0
2009-01-23 02:22:00,0.9372,0.9372,0.9372,0.9372,8000000.0
2009-01-23 02:23:00,0.9372,0.93735,0.9372,0.9372,47000000.0
2009-01-23 02:24:00,0.9372,0.9373,0.9372,0.9373,27800000.0
2009-01-23 02:25:00,0.9373,0.93745,0.9373,0.93745,71000000.0
2009-01-23 02:26:00,0.9375,0.9375,0.93735,0.93745,102000000.0
2009-01-23 02:27:00,0.93745,0.9375,0.93725,0.9373,94000000.0
2009-01-23 02:28:00,0.9373,0.9374,0.93725,0.9373,101000000.0
2009-01-23 02:29:00,0.9373,0.9374,0.9373,0.9373,50000000.0
2009-01-23 02:30:00,0.9373,0.93745,0.9373,0.9374,40000000.0
2009-01-23 02:31:00,0.9374,0.9374,0.9373,0.93735,62400000.0
2009-01-23 02:32:00,0.93735,0.9375,0.93735,0.93745,26800000.0
2009-01-23 02:33:00,0.93745,0.93775,0.937,0.93775,212000000.0
2009-01-23 02:34:00,0.93775,0.9383,0.9375,0.9383,148800000.0
2009-01-23 02:35:00,0.9382,0.93825,0.9377,0.93815,136400000.0
2009-01-23 02:36:00,0.93805,0.93805,0.93765,0.93765,237400000.0
2009-01-23 02:37:00,0.93785,0.93815,0.9378,0.938,58200000.0
2009-01-23 02:38:00,0.93785,0.9381,0.93785,0.938,46800000.0
2009-01-23 02:39:00,0.938,0.93805,0.9375,0.93755,112600000.0
2009-01-23 02:40:00,0.93755,0.9382,0.93735,0.9376,227400000.0
2009-01-23 02:41:00,0.9374,0.9376,0.9374,0.9374,165600000.0
2009-01-23 02:42:00,0.93735,0.9375,0.93735,0.9375,72600000.0
2009-01-23 02:43:00,0.9375,0.9377,0.93745,0.93765,74200000.0
2009-01-23 02:44:00,0.93765,0.93765,0.9372,0.93725,225400000.0
2009-01-23 02:45:00,0.93725,0.93805,0.9372,0.93745,261400000.0
2009-01-23 02:46:00,0.93755,0.93765,0.9375,0.93755,62000000.0
2009-01-23 02:47:00,0.93755,0.93755,0.9375,0.93755,40400000.0
2009-01-23 02:48:00,0.93755,0.93765,0.9375,0.93755,191400000.0
2009-01-23 02:49:00,0.9375,0.9377,0.9375,0.93765,134200000.0
2009-01-23 02:50:00,0.9377,0.938,0.93745,0.93745,245400001.0
2009-01-23 02:51:00,0.9376,0.9376,0.9375,0.9375,8000000.0
2009-01-23 02:52:00,0.93755,0.9376,0.9375,0.9376,45800000.0
2009-01-23 02:53:00,0.9377,0.9377,0.93745,0.9375,101000001.0
2009-01-23 02:54:00,0.93755,0.93775,0.9375,0.9376,46000000.0
2009-01-23 02:55:00,0.93765,0.93775,0.93755,0.93775,69800000.0
2009-01-23 02:56:00,0.9378,0.9381,0.9377,0.938,32600000.0
2009-01-23 02:57:00,0.93785,0.93785,0.93765,0.93775,127000000.0
2009-01-23 02:58:00,0.9378,0.9378,0.93775,0.9378,34800000.0
2009-01-23 02:59:00,0.9378,0.9378,0.93765,0.93775,70000000.0
2009-01-23 03:00:00,0.93765,0.9378,0.93749,0.9378,19000000.0
2009-01-23 03:01:00,0.9377,0.9378,0.93765,0.93775,68800000.0
2009-01-23 03:02:00,0.93775,0.93805,0.93775,0.93805,253800000.0
2009-01-23 03:03:00,0.93805,0.9383,0.9378,0.93785,84200000.0
2009-01-23 03:04:00,0.9378,0.938,0.93775,0.9378,115600000.0
2009-01-23 03:05:00,0.9378,0.93795,0.9377,0.93785,133400002.0
2009-01-23 03:06:00,0.93785,0.9386,0.9378,0.93855,213600000.0
2009-01-23 03:07:00,0.9386,0.93895,0.93855,0.9389,152400001.0
2009-01-23 03:08:00,0.9389,0.93895,0.9387,0.9388,284399999.0
2009-01-23 03:09:00,0.93855,0.9386,0.93845,0.93845,181000001.0
2009-01-23 03:10:00,0.93845,0.93855,0.9378,0.93795,164000000.0
2009-01-23 03:11:00,0.9381,0.93835,0.93805,0.93805,72600000.0
2009-01-23 03:12:00,0.93805,0.93805,0.93775,0.93775,113400000.0
2009-01-23 03:13:00,0.9379,0.93805,0.93775,0.93805,120600000.0
2009-01-23 03:14:00,0.9379,0.9382,0.9379,0.93805,115600000.0
2009-01-23 03:15:00,0.9382,0.9382,0.9382,0.9382,6000000.0
2009-01-23 03:16:00,0.93791,0.93808,0.93786,0.93808,102000000.0
2009-01-23 03:17:00,0.93825,0.9387,0.93825,0.93845,86600000.0
2009-01-23 03:18:00,0.93845,0.93845,0.93845,0.93845,4000000.0
2009-01-23 03:19:00,0.93855,0.9386,0.93855,0.93855,12000000.0
2009-01-23 03:20:00,0.9386,0.9388,0.9386,0.93865,70400000.0
2009-01-23 03:21:00,0.9386,0.93865,0.9385,0.93865,27200000.0
2009-01-23 03:22:00,0.93865,0.93865,0.9384,0.9386,56200000.0
2009-01-23 03:23:00,0.9387,0.9388,0.9386,0.93865,39000000.0
2009-01-23 03:24:00,0.9387,0.93875,0.93865,0.9387,25000000.0
2009-01-23 03:25:00,0.93875,0.9391,0.9386,0.9391,82200000.0
2009-01-23 03:26:00,0.93905,0.93905,0.93875,0.93885,63000000.0
2009-01-23 03:27:00,0.93885,0.93885,0.93835,0.9385,84200000.0
2009-01-23 03:28:00,0.9385,0.9387,0.93845,0.93845,77200000.0
2009-01-23 03:29:00,0.9384,0.93895,0.9384,0.93885,79600000.0
2009-01-23 03:30:00,0.93885,0.939,0.93885,0.93895,30000000.0
2009-01-23 03:31:00,0.93895,0.93895,0.93865,0.9387,41200000.0
2009-01-23 03:32:00,0.9387,0.9388,0.93855,0.93865,47000000.0
2009-01-23 03:33:00,0.9387,0.9387,0.9387,0.9387,4000000.0
2009-01-23 03:34:00,0.9387,0.9391,0.93865,0.9391,58000000.0
2009-01-23 03:35:00,0.9391,0.93915,0.93865,0.93875,125600000.0
2009-01-23 03:36:00,0.93875,0.93925,0.93875,0.93905,135000000.0
2009-01-23 03:37:00,0.93905,0.9392,0.939,0.939,93600000.0
2009-01-23 03:38:00,0.939,0.9393,0.93895,0.9393,84200000.0
2009-01-23 03:39:00,0.93935,0.9394,0.939,0.939,93600000.0
2009-01-23 03:40:00,0.939,0.939,0.9389,0.939,161800000.0
2009-01-23 03:41:00,0.939,0.93905,0.9389,0.93905,85200000.0
2009-01-23 03:42:00,0.93905,0.93905,0.93895,0.939,89600000.0
2009-01-23 03:43:00,0.939,0.93905,0.939,0.939,43400000.0
2009-01-23 03:44:00,0.939,0.9394,0.939,0.93925,373600000.0
2009-01-23 03:45:00,0.9392,0.9393,0.939,0.939,252399999.0
2009-01-23 03:46:00,0.93915,0.93925,0.939,0.93925,118200000.0
2009-01-23 03:47:00,0.93925,0.93935,0.939,0.9392,269599999.0
2009-01-23 03:48:00,0.9392,0.9395,0.9391,0.9395,144200000.0
2009-01-23 03:49:00,0.93945,0.93965,0.93905,0.93945,176000000.0
2009-01-23 03:50:00,0.93955,0.9396,0.9394,0.9396,230200000.0
2009-01-23 03:51:00,0.9396,0.93965,0.9393,0.93945,427000000.0
2009-01-23 03:52:00,0.93945,0.9395,0.93905,0.9392,264000000.0
2009-01-23 03:53:00,0.93915,0.93925,0.9391,0.9392,185400000.0
2009-01-23 03:54:00,0.9392,0.9393,0.9391,0.9392,243600000.0
2009-01-23 03:55:00,0.9392,0.93925,0.9388,0.93885,270000000.0
2009-01-23 03:56:00,0.93885,0.93885,0.9387,0.9387,128000000.0
2009-01-23 03:57:00,0.9387,0.93905,0.9387,0.93905,173400000.0
2009-01-23 03:58:00,0.9391,0.93915,0.939,0.93905,85800000.0
2009-01-23 03:59:00,0.9391,0.9396,0.93905,0.9396,255400000.0
2009-01-23 04:00:00,0.9396,0.9396,0.9392,0.9394,263600000.0
2009-01-23 04:01:00,0.93935,0.9398,0.9392,0.93955,365600000.0
2009-01-23 04:02:00,0.93975,0.9399,0.93895,0.9393,331400001.0
2009-01-23 04:03:00,0.9393,0.9396,0.9393,0.9395,81000000.0
2009-01-23 04:04:00,0.9395,0.93955,0.93935,0.93935,74400000.0
2009-01-23 04:05:00,0.93935,0.9396,0.9392,0.9396,285799999.0
2009-01-23 04:06:00,0.9396,0.93975,0.9392,0.93975,438999999.0
2009-01-23 04:07:00,0.93975,0.94125,0.93975,0.9411,469600000.0
2009-01-23 04:08:00,0.9411,0.9414,0.94095,0.9412,532600000.0
2009-01-23 04:09:00,0.94115,0.9412,0.9409,0.9411,235600000.0
2009-01-23 04:10:00,0.9411,0.9411,0.94085,0.941,315600000.0
2009-01-23 04:11:00,0.941,0.94105,0.94075,0.9408,175200000.0
2009-01-23 04:12:00,0.9408,0.94085,0.94065,0.94065,165600000.0
2009-01-23 04:13:00,0.94065,0.9408,0.94055,0.9408,205000000.0
2009-01-23 04:14:00,0.94075,0.9408,0.94075,0.9408,57800000.0
2009-01-23 04:15:00,0.9407,0.94075,0.94065,0.94075,78000000.0
2009-01-23 04:16:00,0.94075,0.9408,0.94065,0.94065,161600000.0
2009-01-23 04:17:00,0.94065,0.94075,0.94065,0.94075,75800000.0
2009-01-23 04:18:00,0.94075,0.9408,0.94005,0.9401,595000001.0
2009-01-23 04:19:00,0.9401,0.94035,0.94005,0.94005,366200000.0
2009-01-23 04:20:00,0.9402,0.9405,0.94,0.94,403800000.0
2009-01-23 04:21:00,0.94015,0.94055,0.94,0.94,352199999.0
2009-01-23 04:22:00,0.9403,0.94065,0.94005,0.94055,366200000.0
2009-01-23 04:23:00,0.94055,0.9406,0.94035,0.9405,286600000.0
2009-01-23 04:24:00,0.9405,0.9406,0.9404,0.9404,68800000.0
2009-01-23 04:25:00,0.9404,0.9404,0.9401,0.94015,97000000.0
2009-01-23 04:26:00,0.94015,0.94065,0.94005,0.9404,149000000.0
2009-01-23 04:27:00,0.9404,0.94055,0.94025,0.9405,140400000.0
2009-01-23 04:28:00,0.94035,0.94035,0.9401,0.94035,32000000.0
2009-01-23 04:29:00,0.94035,0.94035,0.94005,0.94035,64600000.0
2009-01-23 04:30:00,0.9403,0.94035,0.9402,0.9402,67000000.0
2009-01-23 04:31:00,0.9402,0.9403,0.94015,0.94015,83400000.0
2009-01-23 04:32:00,0.94015,0.9402,0.94,0.9402,98200000.0
2009-01-23 04:33:00,0.9402,0.9402,0.93975,0.93975,188000000.0
2009-01-23 04:34:00,0.9397,0.93985,0.9397,0.9398,41600000.0
2009-01-23 04:35:00,0.9398,0.93985,0.9398,0.9398,28400000.0
2009-01-23 04:36:00,0.9398,0.93995,0.9398,0.93985,122800000.0
2009-01-23 04:37:00,0.9399,0.93995,0.93965,0.93975,115800000.0
2009-01-23 04:38:00,0.9397,0.93985,0.9396,0.93965,232400000.0
2009-01-23 04:39:00,0.9396,0.9407,0.93945,0.94,390800000.0
2009-01-23 04:40:00,0.94,0.94,0.93965,0.93965,450000000.0
2009-01-23 04:41:00,0.93965,0.9397,0.9394,0.93965,385200000.0
2009-01-23 04:42:00,0.93975,0.9398,0.93935,0.9395,179200000.0
2009-01-23 04:43:00,0.9395,0.94,0.9394,0.9399,203400000.0
2009-01-23 04:44:00,0.9399,0.9399,0.9395,0.93985,236200000.0
2009-01-23 04:45:00,0.93985,0.93985,0.93955,0.93955,226400006.0
2009-01-23 04:46:00,0.93955,0.9396,0.93955,0.93955,194800003.0
2009-01-23 04:47:00,0.9396,0.93965,0.9396,0.93965,159600000.0
2009-01-23 04:48:00,0.9397,0.9397,0.93955,0.9396,52400000.0
2009-01-23 04:49:00,0.93975,0.9398,0.9395,0.93965,166400000.0
2009-01-23 04:50:00,0.9394,0.9395,0.9393,0.9393,108600000.0
2009-01-23 04:51:00,0.9393,0.9393,0.9393,0.9393,35200000.0
2009-01-23 04:52:00,0.9393,0.9396,0.9393,0.9396,132000000.0
2009-01-23 04:53:00,0.9396,0.94015,0.9396,0.93995,110400001.0
2009-01-23 04:54:00,0.93985,0.93995,0.9392,0.93925,142400000.0
2009-01-23 04:55:00,0.93925,0.9395,0.93915,0.9395,60000000.0
2009-01-23 04:56:00,0.93945,0.93955,0.9394,0.93945,100200000.0
2009-01-23 04:57:00,0.9395,0.93995,0.93945,0.93965,189000000.0
2009-01-23 04:58:00,0.9396,0.9397,0.9396,0.9396,74800000.0
2009-01-23 04:59:00,0.9395,0.9397,0.9393,0.93965,233800000.0
2009-01-23 05:00:00,0.9395,0.93965,0.93915,0.9394,245200000.0
2009-01-23 05:01:00,0.93935,0.9395,0.93935,0.9394,111200000.0
2009-01-23 05:02:00,0.9394,0.93945,0.93925,0.93925,46800000.0
2009-01-23 05:03:00,0.93925,0.93965,0.93895,0.93915,247400000.0
2009-01-23 05:04:00,0.93925,0.9393,0.9389,0.9389,130200000.0
2009-01-23 05:05:00,0.9389,0.93895,0.9388,0.9388,334600000.0
2009-01-23 05:06:00,0.9388,0.9388,0.93815,0.93815,202000001.0
2009-01-23 05:07:00,0.93815,0.9384,0.938,0.93815,500400000.0
2009-01-23 05:08:00,0.93815,0.93855,0.9381,0.9382,258000000.0
2009-01-23 05:09:00,0.93825,0.9391,0.9382,0.93835,390400000.0
2009-01-23 05:10:00,0.93835,0.93835,0.93805,0.9381,353000000.0
2009-01-23 05:11:00,0.9381,0.93845,0.93805,0.93835,293200002.0
2009-01-23 05:12:00,0.93835,0.9384,0.9383,0.9383,101800000.0
2009-01-23 05:13:00,0.9383,0.93835,0.93825,0.9383,116400000.0
2009-01-23 05:14:00,0.9383,0.9383,0.9381,0.93815,121800000.0
2009-01-23 05:15:00,0.93815,0.9383,0.93805,0.93825,254800000.0
2009-01-23 05:16:00,0.93825,0.93825,0.938,0.9381,316800000.0
2009-01-23 05:17:00,0.93815,0.9382,0.9381,0.9382,42800000.0
2009-01-23 05:18:00,0.9382,0.93825,0.9381,0.93815,135400000.0
2009-01-23 05:19:00,0.93815,0.93835,0.93805,0.9381,177000000.0
2009-01-23 05:20:00,0.9381,0.9383,0.93805,0.93805,217400000.0
2009-01-23 05:21:00,0.93805,0.9386,0.93805,0.9383,211000000.0
2009-01-23 05:22:00,0.93835,0.9388,0.93835,0.93845,160000000.0
2009-01-23 05:23:00,0.93845,0.93865,0.9383,0.93855,141000000.0
2009-01-23 05:24:00,0.93855,0.93865,0.9385,0.9385,65800000.0
2009-01-23 05:25:00,0.9385,0.93875,0.93825,0.93845,275200000.0
2009-01-23 05:26:00,0.93845,0.9385,0.93825,0.9385,256600000.0
2009-01-23 05:27:00,0.9385,0.93875,0.93815,0.9383,310800000.0
2009-01-23 05:28:00,0.9383,0.93835,0.9383,0.9383,79800000.0
2009-01-23 05:29:00,0.9383,0.93855,0.9383,0.93855,112600000.0
2009-01-23 05:30:00,0.93855,0.9388,0.93825,0.93865,207400000.0
2009-01-23 05:31:00,0.93865,0.93875,0.9382,0.9383,166200000.0
2009-01-23 05:32:00,0.9383,0.93835,0.93825,0.9383,101400000.0
2009-01-23 05:33:00,0.93825,0.9383,0.93825,0.9383,19600000.0
2009-01-23 05:34:00,0.93825,0.9383,0.93825,0.9383,26600000.0
2009-01-23 05:35:00,0.93835,0.9384,0.9383,0.9383,286000000.0
2009-01-23 05:36:00,0.93835,0.93845,0.9383,0.9384,135800000.0
2009-01-23 05:37:00,0.93845,0.9385,0.9384,0.9384,95600000.0
2009-01-23 05:38:00,0.93835,0.9384,0.93825,0.9383,280000000.0
2009-01-23 05:39:00,0.93825,0.9384,0.93795,0.93805,211800000.0
2009-01-23 05:40:00,0.9381,0.93855,0.9381,0.9382,128000000.0
2009-01-23 05:41:00,0.9383,0.93835,0.9382,0.9382,92200000.0
2009-01-23 05:42:00,0.9382,0.9384,0.93815,0.9383,122200000.0
2009-01-23 05:43:00,0.9383,0.93835,0.9383,0.9383,24400000.0
2009-01-23 05:44:00,0.9383,0.9383,0.938,0.93805,258800000.0
2009-01-23 05:45:00,0.9381,0.93825,0.93805,0.9382,288000000.0
2009-01-23 05:46:00,0.9382,0.9382,0.9381,0.9381,256399997.0
2009-01-23 05:47:00,0.9381,0.9381,0.93805,0.93805,84400000.0
2009-01-23 05:48:00,0.93805,0.9383,0.93805,0.93805,518200003.0
2009-01-23 05:49:00,0.93805,0.9381,0.938,0.93805,348400000.0
2009-01-23 05:50:00,0.9381,0.93825,0.93805,0.93815,129000000.0
2009-01-23 05:51:00,0.93815,0.93825,0.93805,0.93815,176600000.0
2009-01-23 05:52:00,0.9382,0.9382,0.938,0.9381,382600002.0
2009-01-23 05:53:00,0.9381,0.93825,0.93805,0.93815,139400000.0
2009-01-23 05:54:00,0.93815,0.93815,0.93805,0.93805,172200000.0
2009-01-23 05:55:00,0.93805,0.9381,0.93805,0.9381,144600000.0
2009-01-23 05:56:00,0.9381,0.9381,0.93805,0.9381,193200000.0
2009-01-23 05:57:00,0.9381,0.93825,0.9381,0.93825,110000000.0
2009-01-23 05:58:00,0.9382,0.93825,0.93805,0.9381,119800000.0
2009-01-23 05:59:00,0.9381,0.9384,0.93805,0.93815,251200000.0
2009-01-23 06:00:00,0.93815,0.93815,0.93775,0.93785,226600000.0
2009-01-23 06:01:00,0.9378,0.938,0.93745,0.93785,511400000.0
2009-01-23 06:02:00,0.9378,0.9381,0.93765,0.9377,410400002.0
2009-01-23 06:03:00,0.9377,0.93785,0.9375,0.93775,146800000.0
2009-01-23 06:04:00,0.9377,0.9378,0.93745,0.9378,422600003.0
2009-01-23 06:05:00,0.9378,0.9383,0.9378,0.9381,684600002.0
2009-01-23 06:06:00,0.9381,0.9382,0.9377,0.938,522200001.0
2009-01-23 06:07:00,0.93805,0.9382,0.93785,0.93805,586600000.0
2009-01-23 06:08:00,0.9381,0.9384,0.9378,0.93785,317800000.0
2009-01-23 06:09:00,0.93785,0.938,0.93775,0.93775,119200000.0
2009-01-23 06:10:00,0.9378,0.9379,0.9378,0.93785,168200000.0
2009-01-23 06:11:00,0.93785,0.9379,0.9378,0.93785,192000000.0
2009-01-23 06:12:00,0.9379,0.938,0.93785,0.93785,314600000.0
2009-01-23 06:13:00,0.9379,0.9382,0.9376,0.9379,430600001.0
2009-01-23 06:14:00,0.9379,0.9383,0.9377,0.9383,413000000.0
2009-01-23 06:15:00,0.93845,0.9385,0.938,0.9383,315200000.0
2009-01-23 06:16:00,0.93825,0.93905,0.93815,0.93885,313200000.0
2009-01-23 06:17:00,0.93885,0.93885,0.93835,0.9385,111600000.0
2009-01-23 06:18:00,0.9385,0.93885,0.9383,0.93875,139200000.0
2009-01-23 06:19:00,0.93875,0.9389,0.9385,0.93865,79200000.0
2009-01-23 06:20:00,0.9388,0.9388,0.93835,0.93835,72800000.0
2009-01-23 06:21:00,0.93835,0.9384,0.9381,0.93835,246600000.0
2009-01-23 06:22:00,0.93835,0.93905,0.9383,0.9389,505600000.0
2009-01-23 06:23:00,0.9389,0.9398,0.9389,0.93915,629200003.0
2009-01-23 06:24:00,0.93905,0.93935,0.93905,0.9392,371200000.0
2009-01-23 06:25:00,0.93925,0.93995,0.939,0.9393,207600000.0
2009-01-23 06:26:00,0.93945,0.93945,0.9388,0.9392,697399999.0
2009-01-23 06:27:00,0.9391,0.9393,0.9388,0.939,407999999.0
2009-01-23 06:28:00,0.939,0.93935,0.93895,0.9393,300199998.0
2009-01-23 06:29:00,0.9393,0.9394,0.93915,0.93925,357000000.0
2009-01-23 06:30:00,0.9393,0.93955,0.9391,0.93935,279400000.0
2009-01-23 06:31:00,0.93935,0.9395,0.9392,0.9394,326000000.0
2009-01-23 06:32:00,0.93945,0.9397,0.9392,0.9393,501600000.0
2009-01-23 06:33:00,0.93935,0.9397,0.93935,0.9395,506600003.0
2009-01-23 06:34:00,0.9395,0.9399,0.9395,0.93975,201600000.0
2009-01-23 06:35:00,0.93975,0.94025,0.93975,0.93975,414200000.0
2009-01-23 06:36:00,0.93975,0.9398,0.93935,0.93965,419200000.0
2009-01-23 06:37:00,0.9397,0.9397,0.9394,0.9395,400200000.0
2009-01-23 06:38:00,0.93945,0.94,0.9393,0.9399,457800000.0
2009-01-23 06:39:00,0.93995,0.94,0.9393,0.9395,270000000.0
2009-01-23 06:40:00,0.93935,0.93955,0.9391,0.9395,161400000.0
2009-01-23 06:41:00,0.9395,0.9399,0.9395,0.9396,95800000.0
2009-01-23 06:42:00,0.93965,0.93985,0.9395,0.93985,105600000.0
2009-01-23 06:43:00,0.93985,0.93995,0.93975,0.9399,83600000.0
2009-01-23 06:44:00,0.9399,0.9402,0.9399,0.94005,172600000.0
2009-01-23 06:45:00,0.94005,0.94035,0.9396,0.93985,436200001.0
2009-01-23 06:46:00,0.93985,0.9401,0.93975,0.9398,385999999.0
2009-01-23 06:47:00,0.93985,0.94025,0.93965,0.93985,431800001.0
2009-01-23 06:48:00,0.93975,0.9401,0.9396,0.9399,305599999.0
2009-01-23 06:49:00,0.9399,0.94,0.9396,0.9398,351000000.0
2009-01-23 06:50:00,0.9398,0.94015,0.9398,0.94015,333600000.0
2009-01-23 06:51:00,0.94015,0.94025,0.93995,0.94,329800000.0
2009-01-23 06:52:00,0.94005,0.9411,0.93995,0.9406,300600000.0
2009-01-23 06:53:00,0.94075,0.9417,0.94055,0.941,614600000.0
2009-01-23 06:54:00,0.941,0.94115,0.93975,0.93975,547000000.0
2009-01-23 06:55:00,0.93975,0.93985,0.93945,0.9395,338400001.0
2009-01-23 06:56:00,0.9395,0.94005,0.93945,0.94005,610200000.0
2009-01-23 06:57:00,0.94,0.9408,0.9399,0.94035,424800000.0
2009-01-23 06:58:00,0.9404,0.9406,0.9402,0.9404,436400000.0
2009-01-23 06:59:00,0.9404,0.9408,0.9403,0.94075,287400001.0
2009-01-23 07:00:00,0.94075,0.94085,0.9405,0.9405,454000001.0
2009-01-23 07:01:00,0.9405,0.9406,0.9403,0.9406,293000000.0
2009-01-23 07:02:00,0.9406,0.9407,0.94045,0.9406,296600000.0
2009-01-23 07:03:00,0.9406,0.94065,0.9406,0.9406,196200000.0
2009-01-23 07:04:00,0.9406,0.94095,0.9402,0.94065,531999999.0
2009-01-23 07:05:00,0.94065,0.9407,0.93985,0.9401,408000000.0
2009-01-23 07:06:00,0.9401,0.94025,0.9397,0.9398,398200000.0
2009-01-23 07:07:00,0.9398,0.9406,0.93975,0.9398,278000000.0
2009-01-23 07:08:00,0.93985,0.9399,0.9395,0.93965,298600000.0
2009-01-23 07:09:00,0.9397,0.93985,0.93965,0.93985,177400000.0
2009-01-23 07:10:00,0.93985,0.9399,0.9397,0.93985,240200001.0
2009-01-23 07:11:00,0.93985,0.93985,0.9395,0.9395,422600000.0
2009-01-23 07:12:00,0.9395,0.93965,0.9395,0.93965,151800000.0
2009-01-23 07:13:00,0.9396,0.93975,0.93945,0.9397,267000000.0
2009-01-23 07:14:00,0.93975,0.93995,0.93965,0.9398,314600000.0
2009-01-23 07:15:00,0.9398,0.9398,0.9394,0.9394,237200000.0
2009-01-23 07:16:00,0.93945,0.93945,0.93935,0.9394,78000000.0
2009-01-23 07:17:00,0.93945,0.9397,0.93945,0.9396,100800000.0
2009-01-23 07:18:00,0.9396,0.93965,0.9395,0.93955,214000000.0
2009-01-23 07:19:00,0.9395,0.9395,0.9394,0.93945,91200000.0
2009-01-23 07:20:00,0.93945,0.93965,0.93935,0.93955,293200001.0
2009-01-23 07:21:00,0.93955,0.93955,0.9394,0.9395,167400000.0
2009-01-23 07:22:00,0.9395,0.9395,0.93945,0.93945,31000000.0
2009-01-23 07:23:00,0.93945,0.9397,0.93945,0.93955,212400000.0
2009-01-23 07:24:00,0.93965,0.9397,0.93965,0.93965,50400000.0
2009-01-23 07:25:00,0.9396,0.9397,0.9394,0.9397,313200000.0
2009-01-23 07:26:00,0.9397,0.9397,0.93945,0.93955,309400000.0
2009-01-23 07:27:00,0.9396,0.9396,0.9389,0.939,343199999.0
2009-01-23 07:28:00,0.939,0.93905,0.9389,0.939,224400000.0
2009-01-23 07:29:00,0.939,0.93905,0.93885,0.93885,100800000.0
2009-01-23 07:30:00,0.93885,0.93905,0.9388,0.9388,52800000.0
2009-01-23 07:31:00,0.9388,0.9388,0.93875,0.93875,13800000.0
2009-01-23 07:32:00,0.93875,0.9388,0.93855,0.9386,340200000.0
2009-01-23 07:33:00,0.9386,0.93885,0.9386,0.93885,145800000.0
2009-01-23 07:34:00,0.9389,0.9391,0.93875,0.93905,392800000.0
2009-01-23 07:35:00,0.93905,0.93915,0.9388,0.93905,208400000.0
2009-01-23 07:36:00,0.93905,0.93935,0.93905,0.93935,88800000.0
2009-01-23 07:37:00,0.93925,0.93935,0.9392,0.93925,11800000.0
2009-01-23 07:38:00,0.93915,0.9392,0.93915,0.93915,39800000.0
2009-01-23 07:39:00,0.93915,0.93915,0.9391,0.9391,8800000.0
2009-01-23 07:40:00,0.93905,0.9396,0.93905,0.93955,282200000.0
2009-01-23 07:41:00,0.93945,0.9397,0.93945,0.93945,141200000.0
2009-01-23 07:42:00,0.93945,0.93995,0.9394,0.93985,202000000.0
2009-01-23 07:43:00,0.93985,0.93985,0.93955,0.93975,297400001.0
2009-01-23 07:44:00,0.9397,0.9397,0.93955,0.9397,334800000.0
2009-01-23 07:45:00,0.93975,0.93975,0.93955,0.9396,174400000.0
2009-01-23 07:46:00,0.9396,0.9399,0.9396,0.93975,261200000.0
2009-01-23 07:47:00,0.93975,0.93975,0.9397,0.93975,60800000.0
2009-01-23 07:48:00,0.93975,0.93985,0.93935,0.93985,107600000.0
2009-01-23 07:49:00,0.93985,0.94025,0.93985,0.94025,144600000.0
2009-01-23 07:50:00,0.9403,0.9404,0.94,0.9401,211400000.0
2009-01-23 07:51:00,0.94015,0.9405,0.9401,0.9401,229400000.0
2009-01-23 07:52:00,0.9401,0.94045,0.9399,0.94015,139800000.0
2009-01-23 07:53:00,0.94015,0.94015,0.93915,0.9394,271400000.0
2009-01-23 07:54:00,0.9394,0.9396,0.93915,0.9396,204000000.0
2009-01-23 07:55:00,0.9396,0.93975,0.93915,0.93975,272800000.0
2009-01-23 07:56:00,0.93975,0.93995,0.9396,0.93965,128000000.0
2009-01-23 07:57:00,0.9397,0.94025,0.93965,0.9399,415400000.0
2009-01-23 07:58:00,0.9399,0.93995,0.93985,0.93995,86000000.0
2009-01-23 07:59:00,0.94,0.9401,0.93985,0.93985,136200000.0
2009-01-23 08:00:00,0.9399,0.93995,0.93985,0.9399,63200000.0
2009-01-23 08:01:00,0.9399,0.94015,0.9399,0.94,71000000.0
2009-01-23 08:02:00,0.94,0.94005,0.9399,0.93995,147400000.0
2009-01-23 08:03:00,0.93995,0.93995,0.9398,0.9399,208000000.0
2009-01-23 08:04:00,0.93995,0.94,0.9398,0.94,125600000.0
2009-01-23 08:05:00,0.94,0.9404,0.9398,0.94015,165800000.0
2009-01-23 08:06:00,0.94015,0.94025,0.93985,0.94025,165000000.0
2009-01-23 08:07:00,0.9403,0.94055,0.9403,0.94055,177600000.0
2009-01-23 08:08:00,0.94055,0.94085,0.94,0.94,315200000.0
2009-01-23 08:09:00,0.94,0.94035,0.9397,0.94035,521000000.0
2009-01-23 08:10:00,0.94035,0.9405,0.9402,0.94035,348000000.0
2009-01-23 08:11:00,0.94035,0.9406,0.94025,0.9404,261800000.0
2009-01-23 08:12:00,0.9404,0.94045,0.9403,0.9403,146800000.0
2009-01-23 08:13:00,0.94035,0.94055,0.9403,0.9404,183800000.0
2009-01-23 08:14:00,0.9404,0.9404,0.9401,0.94025,148600000.0
2009-01-23 08:15:00,0.94025,0.9404,0.93975,0.94025,290000000.0
2009-01-23 08:16:00,0.9403,0.9407,0.9402,0.9402,409600000.0
2009-01-23 08:17:00,0.9402,0.94055,0.94015,0.94055,384000000.0
2009-01-23 08:18:00,0.94055,0.9408,0.94035,0.9408,225200000.0
2009-01-23 08:19:00,0.9408,0.94085,0.9405,0.94075,192400000.0
2009-01-23 08:20:00,0.94075,0.9408,0.94055,0.9406,180800000.0
2009-01-23 08:21:00,0.9406,0.9407,0.94045,0.94055,162000000.0
2009-01-23 08:22:00,0.94055,0.9411,0.94035,0.9406,281800000.0
2009-01-23 08:23:00,0.9406,0.94075,0.9406,0.94075,147000000.0
2009-01-23 08:24:00,0.94075,0.941,0.9406,0.9406,459599999.0
2009-01-23 08:25:00,0.9406,0.94065,0.9403,0.94045,157200000.0
2009-01-23 08:26:00,0.94045,0.9406,0.9398,0.94,392400000.0
2009-01-23 08:27:00,0.9401,0.9401,0.94,0.9401,65200000.0
2009-01-23 08:28:00,0.9401,0.9403,0.9401,0.9403,250000000.0
2009-01-23 08:29:00,0.9403,0.94075,0.9403,0.9403,233000000.0
2009-01-23 08:30:00,0.94025,0.9411,0.9401,0.94095,231200000.0
2009-01-23 08:31:00,0.94105,0.94105,0.94045,0.94085,496799999.0
2009-01-23 08:32:00,0.9408,0.9412,0.94065,0.94105,415200000.0
2009-01-23 08:33:00,0.94115,0.94125,0.9408,0.9411,361599997.0
2009-01-23 08:34:00,0.9411,0.94115,0.9409,0.9411,185800000.0
2009-01-23 08:35:00,0.9411,0.9411,0.9403,0.94045,397400000.0
2009-01-23 08:36:00,0.94045,0.9407,0.94025,0.9407,246400000.0
2009-01-23 08:37:00,0.94075,0.9411,0.9406,0.9406,345200000.0
2009-01-23 08:38:00,0.9407,0.94095,0.94065,0.9408,165000000.0
2009-01-23 08:39:00,0.94085,0.9409,0.9403,0.9405,256600000.0
2009-01-23 08:40:00,0.9405,0.9405,0.9403,0.9405,282400000.0
2009-01-23 08:41:00,0.94045,0.94065,0.94045,0.94065,156800000.0
2009-01-23 08:42:00,0.94045,0.9405,0.94045,0.9405,86400000.0
2009-01-23 08:43:00,0.94045,0.9405,0.94045,0.9405,34400000.0
2009-01-23 08:44:00,0.94045,0.94045,0.94045,0.94045,159600000.0
2009-01-23 08:45:00,0.94045,0.94045,0.9401,0.9401,123600000.0
2009-01-23 08:46:00,0.9401,0.9401,0.93995,0.93995,52800000.0
2009-01-23 08:47:00,0.94,0.9401,0.9397,0.9398,452400000.0
2009-01-23 08:48:00,0.93985,0.94,0.93985,0.94,287599998.0
2009-01-23 08:49:00,0.94,0.9406,0.93995,0.9406,399399999.0
2009-01-23 08:50:00,0.9406,0.94105,0.9402,0.9409,382800002.0
2009-01-23 08:51:00,0.9408,0.94085,0.9401,0.9404,342600000.0
2009-01-23 08:52:00,0.9404,0.9408,0.9403,0.94035,254000000.0
2009-01-23 08:53:00,0.9403,0.9404,0.9398,0.94,179800000.0
2009-01-23 08:54:00,0.94,0.94,0.93975,0.93985,214400000.0
2009-01-23 08:55:00,0.9399,0.93995,0.9397,0.9398,270600003.0
2009-01-23 08:56:00,0.9399,0.93995,0.93935,0.93935,176800000.0
2009-01-23 08:57:00,0.93935,0.93935,0.93845,0.9386,367200000.0
2009-01-23 08:58:00,0.93865,0.9392,0.93865,0.9392,189600000.0
2009-01-23 08:59:00,0.93915,0.93965,0.93915,0.9396,342400000.0
2009-01-23 09:00:00,0.9396,0.9397,0.93885,0.93905,226800000.0
2009-01-23 09:01:00,0.9391,0.93925,0.93885,0.9389,50400000.0
2009-01-23 09:02:00,0.9389,0.93905,0.93865,0.93865,138000000.0
2009-01-23 09:03:00,0.9386,0.93935,0.9386,0.9391,107600000.0
2009-01-23 09:04:00,0.9392,0.93965,0.939,0.9392,265600000.0
2009-01-23 09:05:00,0.93925,0.9399,0.93925,0.93975,190400000.0
2009-01-23 09:06:00,0.93975,0.94055,0.93965,0.94015,307200000.0
2009-01-23 09:07:00,0.94025,0.9408,0.9402,0.9408,191600000.0
2009-01-23 09:08:00,0.94095,0.941,0.94075,0.941,72000000.0
2009-01-23 09:09:00,0.941,0.94115,0.94085,0.94115,175200001.0
2009-01-23 09:10:00,0.94105,0.94125,0.9409,0.9411,216800000.0
2009-01-23 09:11:00,0.9411,0.9414,0.9407,0.94095,265000002.0
2009-01-23 09:12:00,0.94085,0.94085,0.94,0.9403,376800000.0
2009-01-23 09:13:00,0.94045,0.94095,0.9398,0.94095,428400000.0
2009-01-23 09:14:00,0.94095,0.941,0.94025,0.9405,264799999.0
2009-01-23 09:15:00,0.94015,0.9402,0.9394,0.93985,259800001.0
2009-01-23 09:16:00,0.93985,0.9406,0.93975,0.9406,210400000.0
2009-01-23 09:17:00,0.9406,0.9409,0.9402,0.9403,197600000.0
2009-01-23 09:18:00,0.9403,0.94035,0.93995,0.9401,143800000.0
2009-01-23 09:19:00,0.94015,0.94105,0.94015,0.9409,285800000.0
2009-01-23 09:20:00,0.9409,0.941,0.9406,0.941,216600000.0
2009-01-23 09:21:00,0.94055,0.9407,0.94015,0.9402,315000001.0
2009-01-23 09:22:00,0.94015,0.94075,0.9401,0.94035,210600000.0
2009-01-23 09:23:00,0.94035,0.9404,0.9396,0.93985,308400000.0
2009-01-23 09:24:00,0.9399,0.93995,0.93945,0.93945,221200000.0
2009-01-23 09:25:00,0.93945,0.9398,0.93925,0.9396,281000000.0
2009-01-23 09:26:00,0.93955,0.94015,0.9393,0.94005,198400000.0
2009-01-23 09:27:00,0.94005,0.94015,0.94,0.9401,182400000.0
2009-01-23 09:28:00,0.9401,0.9402,0.94,0.94015,240200000.0
2009-01-23 09:29:00,0.94015,0.94015,0.9395,0.9396,188000000.0
2009-01-23 09:30:00,0.9396,0.9396,0.939,0.9391,251600000.0
2009-01-23 09:31:00,0.9391,0.9397,0.93895,0.9397,379200001.0
2009-01-23 09:32:00,0.9397,0.9398,0.93945,0.9396,369400004.0
2009-01-23 09:33:00,0.93965,0.94025,0.93965,0.94015,463400001.0
2009-01-23 09:34:00,0.94005,0.94065,0.93965,0.9406,764600006.0
2009-01-23 09:35:00,0.94055,0.94065,0.9398,0.93985,574400001.0
2009-01-23 09:36:00,0.93985,0.94015,0.9394,0.9399,497400000.0
2009-01-23 09:37:00,0.93985,0.9405,0.93945,0.9395,605600000.0
2009-01-23 09:38:00,0.9395,0.9395,0.93895,0.93915,559600002.0
2009-01-23 09:39:00,0.9392,0.93945,0.9384,0.93855,643600000.0
2009-01-23 09:40:00,0.9385,0.9389,0.93825,0.9389,628799999.0
2009-01-23 09:41:00,0.9389,0.9392,0.9386,0.93905,694200002.0
2009-01-23 09:42:00,0.9391,0.9395,0.9391,0.93915,685000000.0
2009-01-23 09:43:00,0.93885,0.9391,0.93865,0.939,576800002.0
2009-01-23 09:44:00,0.93905,0.93965,0.93905,0.93915,718999996.0
2009-01-23 09:45:00,0.9392,0.93925,0.9389,0.9389,653000000.0
2009-01-23 09:46:00,0.9389,0.9396,0.93875,0.9396,472600000.0
2009-01-23 09:47:00,0.93955,0.9397,0.9393,0.9393,553799999.0
2009-01-23 09:48:00,0.9393,0.9395,0.9392,0.93945,674800003.0
2009-01-23 09:49:00,0.9395,0.9399,0.93935,0.93935,592800000.0
2009-01-23 09:50:00,0.93925,0.9397,0.93885,0.93965,771400010.0
2009-01-23 09:51:00,0.93975,0.9398,0.9395,0.93955,457000001.0
2009-01-23 09:52:00,0.93955,0.93955,0.93875,0.9388,904599999.0
2009-01-23 09:53:00,0.93875,0.93875,0.9377,0.93785,477199999.0
2009-01-23 09:54:00,0.9379,0.93835,0.93765,0.93765,480600000.0
2009-01-23 09:55:00,0.9376,0.9376,0.9365,0.93745,664799999.0
2009-01-23 09:56:00,0.9374,0.9383,0.9372,0.93775,627800002.0
2009-01-23 09:57:00,0.93775,0.93825,0.9377,0.938,692800003.0
2009-01-23 09:58:00,0.938,0.9383,0.9378,0.93815,550799999.0
2009-01-23 09:59:00,0.9383,0.93875,0.9381,0.9387,519800001.0
2009-01-23 10:00:00,0.93875,0.93885,0.93795,0.938,690000002.0
2009-01-23 10:01:00,0.938,0.9382,0.93755,0.93765,505600001.0
2009-01-23 10:02:00,0.93765,0.93765,0.9375,0.9375,583200000.0
2009-01-23 10:03:00,0.9375,0.93825,0.9375,0.9376,703000006.0
2009-01-23 10:04:00,0.9375,0.9381,0.93705,0.93795,734399999.0
2009-01-23 10:05:00,0.938,0.9384,0.9379,0.9379,331200000.0
2009-01-23 10:06:00,0.93795,0.93795,0.937,0.937,545800000.0
2009-01-23 10:07:00,0.937,0.9374,0.937,0.93725,334800000.0
2009-01-23 10:08:00,0.93725,0.9374,0.93635,0.9366,491000000.0
2009-01-23 10:09:00,0.9366,0.937,0.9363,0.9368,393400000.0
2009-01-23 10:10:00,0.9368,0.93705,0.93655,0.9368,488400000.0
2009-01-23 10:11:00,0.9368,0.937,0.9359,0.93615,312200000.0
2009-01-23 10:12:00,0.9363,0.9364,0.9353,0.9353,413800000.0
2009-01-23 10:13:00,0.9352,0.93565,0.935,0.9352,327824000.0
2009-01-23 10:14:00,0.93515,0.9355,0.935,0.9353,382000000.0
2009-01-23 10:15:00,0.93525,0.9354,0.93505,0.9354,298000000.0
2009-01-23 10:16:00,0.93545,0.9362,0.93545,0.9361,251600001.0
2009-01-23 10:17:00,0.9361,0.93775,0.936,0.93765,474200001.0
2009-01-23 10:18:00,0.93775,0.939,0.9373,0.93815,544999999.0
2009-01-23 10:19:00,0.93805,0.93815,0.93745,0.9377,522400001.0
2009-01-23 10:20:00,0.93755,0.9382,0.9371,0.9382,775599998.0
2009-01-23 10:21:00,0.93825,0.93875,0.93715,0.9379,615600002.0
2009-01-23 10:22:00,0.9382,0.93885,0.9382,0.93835,396200000.0
2009-01-23 10:23:00,0.9384,0.93875,0.9382,0.9385,343800000.0
2009-01-23 10:24:00,0.9384,0.93865,0.93825,0.9384,362600000.0
2009-01-23 10:25:00,0.9384,0.93855,0.93825,0.93855,249200000.0
2009-01-23 10:26:00,0.9385,0.9385,0.9377,0.9381,375400000.0
2009-01-23 10:27:00,0.9381,0.9384,0.93795,0.93835,297600000.0
2009-01-23 10:28:00,0.93835,0.9386,0.93835,0.9385,200400000.0
2009-01-23 10:29:00,0.9385,0.9385,0.9379,0.93805,378600000.0
2009-01-23 10:30:00,0.93805,0.93865,0.93785,0.9386,396799999.0
2009-01-23 10:31:00,0.9385,0.9385,0.93785,0.9381,547399998.0
2009-01-23 10:32:00,0.9381,0.93825,0.938,0.93825,371800000.0
2009-01-23 10:33:00,0.93825,0.93855,0.9382,0.93855,341800000.0
2009-01-23 10:34:00,0.93855,0.9387,0.9385,0.93855,370400000.0
2009-01-23 10:35:00,0.93855,0.93865,0.9382,0.93865,287000000.0
2009-01-23 10:36:00,0.93855,0.9392,0.93845,0.9391,379400000.0
2009-01-23 10:37:00,0.93905,0.93985,0.93905,0.93965,433700000.0
2009-01-23 10:38:00,0.9397,0.9397,0.939,0.93905,377800001.0
2009-01-23 10:39:00,0.93905,0.93935,0.93905,0.93925,285800000.0
2009-01-23 10:40:00,0.93925,0.9401,0.93925,0.9401,472200001.0
2009-01-23 10:41:00,0.9401,0.9404,0.9401,0.94035,264800000.0
2009-01-23 10:42:00,0.9403,0.94055,0.94015,0.9403,476999999.0
2009-01-23 10:43:00,0.9403,0.9405,0.94005,0.94035,583000000.0
2009-01-23 10:44:00,0.9404,0.9405,0.94025,0.9404,767200000.0
2009-01-23 10:45:00,0.9404,0.9404,0.9402,0.9403,416800001.0
2009-01-23 10:46:00,0.94035,0.94035,0.9398,0.93985,363199999.0
2009-01-23 10:47:00,0.9399,0.9402,0.9399,0.9401,182400000.0
2009-01-23 10:48:00,0.94015,0.94015,0.93965,0.93975,384599997.0
2009-01-23 10:49:00,0.93965,0.9402,0.93945,0.9402,573399999.0
2009-01-23 10:50:00,0.9401,0.9401,0.9396,0.9398,270600000.0
2009-01-23 10:51:00,0.9398,0.9403,0.9398,0.94025,409000000.0
2009-01-23 10:52:00,0.94025,0.9404,0.93895,0.9391,431600000.0
2009-01-23 10:53:00,0.9392,0.93935,0.93895,0.93925,446400001.0
2009-01-23 10:54:00,0.9393,0.9394,0.93915,0.93935,180000003.0
2009-01-23 10:55:00,0.9392,0.9396,0.9392,0.93955,279000000.0
2009-01-23 10:56:00,0.9396,0.9398,0.93945,0.93955,246800000.0
2009-01-23 10:57:00,0.93955,0.93965,0.93895,0.9394,397200001.0
2009-01-23 10:58:00,0.9394,0.9397,0.93905,0.93955,411500000.0
2009-01-23 10:59:00,0.93955,0.9401,0.93945,0.9401,303400000.0
2009-01-23 11:00:00,0.94015,0.9403,0.9395,0.93995,512400001.0
2009-01-23 11:01:00,0.93995,0.94,0.93955,0.93955,526200000.0
2009-01-23 11:02:00,0.9397,0.9401,0.93935,0.93945,417800000.0
2009-01-23 11:03:00,0.93945,0.94065,0.93945,0.9405,488100000.0
2009-01-23 11:04:00,0.9405,0.94175,0.9405,0.94165,566799999.0
2009-01-23 11:05:00,0.94165,0.9417,0.9409,0.9409,335000000.0
2009-01-23 11:06:00,0.9409,0.94105,0.9405,0.9409,590400000.0
2009-01-23 11:07:00,0.94085,0.94105,0.9405,0.9405,649600000.0
2009-01-23 11:08:00,0.9405,0.9407,0.94015,0.9407,412400000.0
2009-01-23 11:09:00,0.9407,0.9407,0.93975,0.93975,296000000.0
2009-01-23 11:10:00,0.93975,0.93985,0.9396,0.93975,295800001.0
2009-01-23 11:11:00,0.93975,0.94035,0.93975,0.9402,593400000.0
2009-01-23 11:12:00,0.9402,0.94025,0.93985,0.94005,424200000.0
2009-01-23 11:13:00,0.94005,0.9402,0.94,0.94015,448199995.0
2009-01-23 11:14:00,0.9402,0.94045,0.9401,0.94025,236199998.0
2009-01-23 11:15:00,0.9402,0.9402,0.94005,0.94005,361799999.0
2009-01-23 11:16:00,0.9401,0.94075,0.9401,0.9405,392999998.0
2009-01-23 11:17:00,0.9405,0.94155,0.9405,0.94145,376800000.0
2009-01-23 11:18:00,0.94145,0.9418,0.94145,0.9416,426400000.0
2009-01-23 11:19:00,0.9416,0.9418,0.94135,0.94165,411000000.0
2009-01-23 11:20:00,0.94165,0.94165,0.9414,0.9414,278200000.0
2009-01-23 11:21:00,0.9414,0.9415,0.9413,0.9414,369200000.0
2009-01-23 11:22:00,0.9414,0.94145,0.94105,0.94135,167200000.0
2009-01-23 11:23:00,0.94135,0.9417,0.94135,0.94165,196600000.0
2009-01-23 11:24:00,0.9416,0.94195,0.9416,0.9419,145400000.0
2009-01-23 11:25:00,0.9419,0.9419,0.94165,0.9417,79600000.0
2009-01-23 11:26:00,0.9417,0.94175,0.9416,0.9417,237200000.0
2009-01-23 11:27:00,0.9417,0.9419,0.94165,0.9419,110000000.0
2009-01-23 11:28:00,0.94195,0.9425,0.9418,0.9425,146200000.0
2009-01-23 11:29:00,0.9425,0.9433,0.9418,0.9433,166400000.0
2009-01-23 11:30:00,0.9435,0.94385,0.9419,0.9422,303200000.0
2009-01-23 11:31:00,0.94215,0.9426,0.94205,0.94205,244000000.0
2009-01-23 11:32:00,0.942,0.94245,0.9405,0.9407,204600000.0
2009-01-23 11:33:00,0.9407,0.9415,0.94045,0.9415,310200000.0
2009-01-23 11:34:00,0.94165,0.9417,0.94095,0.94135,248000000.0
2009-01-23 11:35:00,0.9413,0.94235,0.9413,0.94175,231400000.0
2009-01-23 11:36:00,0.94175,0.9422,0.9411,0.9415,347500000.0
2009-01-23 11:37:00,0.9415,0.94165,0.94055,0.94055,351600000.0
2009-01-23 11:38:00,0.9406,0.94245,0.94055,0.94245,318200000.0
2009-01-23 11:39:00,0.9426,0.9445,0.9426,0.9437,514800000.0
2009-01-23 11:40:00,0.94375,0.94385,0.9429,0.9429,367000000.0
2009-01-23 11:41:00,0.9429,0.9433,0.94225,0.9433,385800000.0
2009-01-23 11:42:00,0.94345,0.9436,0.9424,0.9426,337400000.0
2009-01-23 11:43:00,0.94255,0.9427,0.94175,0.94185,300200000.0
2009-01-23 11:44:00,0.94185,0.9428,0.94135,0.94145,351400000.0
2009-01-23 11:45:00,0.94135,0.94275,0.94115,0.9424,345200000.0
2009-01-23 11:46:00,0.9424,0.9424,0.94155,0.94155,407000000.0
2009-01-23 11:47:00,0.94155,0.94215,0.9415,0.9415,432900000.0
2009-01-23 11:48:00,0.9415,0.9422,0.9415,0.9422,441000000.0
2009-01-23 11:49:00,0.9422,0.9434,0.942,0.9434,348199999.0
2009-01-23 11:50:00,0.9434,0.94365,0.9431,0.9436,342000001.0
2009-01-23 11:51:00,0.94355,0.9438,0.94285,0.94375,786600001.0
2009-01-23 11:52:00,0.94375,0.94375,0.94285,0.94285,671800005.0
2009-01-23 11:53:00,0.943,0.94355,0.9425,0.9433,590600000.0
2009-01-23 11:54:00,0.94335,0.9439,0.9427,0.9439,400000000.0
2009-01-23 11:55:00,0.94385,0.94435,0.94375,0.94435,399800000.0
2009-01-23 11:56:00,0.94435,0.9445,0.9438,0.9439,171000000.0
2009-01-23 11:57:00,0.94385,0.9439,0.94185,0.94205,329900001.0
2009-01-23 11:58:00,0.94205,0.9431,0.94195,0.94285,318799999.0
2009-01-23 11:59:00,0.94285,0.94285,0.94255,0.94255,404600000.0
2009-01-23 12:00:00,0.94255,0.94315,0.9424,0.9431,517000002.0
2009-01-23 12:01:00,0.94325,0.94335,0.94245,0.94305,491000000.0
2009-01-23 12:02:00,0.94315,0.944,0.94285,0.94375,580600000.0
2009-01-23 12:03:00,0.9437,0.94445,0.9435,0.9442,505600001.0
2009-01-23 12:04:00,0.9442,0.9447,0.94415,0.94455,655200002.0
2009-01-23 12:05:00,0.94455,0.9457,0.9445,0.94565,650800004.0
2009-01-23 12:06:00,0.94565,0.94655,0.9453,0.94655,503000002.0
2009-01-23 12:07:00,0.94655,0.9472,0.94655,0.94695,739000000.0
2009-01-23 12:08:00,0.94695,0.947,0.9461,0.94625,721000000.0
2009-01-23 12:09:00,0.94625,0.9463,0.94565,0.94585,590200004.0
2009-01-23 12:10:00,0.94575,0.94585,0.94485,0.9455,463600000.0
2009-01-23 12:11:00,0.9455,0.94595,0.9455,0.94575,798200002.0
2009-01-23 12:12:00,0.94575,0.94575,0.94465,0.94465,400000000.0
2009-01-23 12:13:00,0.94465,0.94485,0.94445,0.94465,488499999.0
2009-01-23 12:14:00,0.94465,0.94495,0.94465,0.94485,889200004.0
2009-01-23 12:15:00,0.94485,0.9453,0.9445,0.9453,621000003.0
2009-01-23 12:16:00,0.9453,0.9455,0.9452,0.9454,111800000.0
2009-01-23 12:17:00,0.94545,0.9459,0.94545,0.9457,759000000.0
2009-01-23 12:18:00,0.94585,0.94685,0.94585,0.94675,486000000.0
2009-01-23 12:19:00,0.94675,0.9472,0.94605,0.94615,500000002.0
2009-01-23 12:20:00,0.9461,0.9462,0.94555,0.9462,395800000.0
2009-01-23 12:21:00,0.9462,0.94635,0.9457,0.9459,497999999.0
2009-01-23 12:22:00,0.9458,0.946,0.94525,0.9453,559400000.0
2009-01-23 12:23:00,0.9453,0.94545,0.94485,0.94495,681599997.0
2009-01-23 12:24:00,0.94495,0.945,0.94395,0.94395,486799998.0
2009-01-23 12:25:00,0.94395,0.94495,0.94395,0.94485,457199999.0
2009-01-23 12:26:00,0.94485,0.9451,0.94445,0.94495,669800000.0
2009-01-23 12:27:00,0.945,0.9451,0.9446,0.94495,563000002.0
2009-01-23 12:28:00,0.94495,0.94495,0.9443,0.94485,550000001.0
2009-01-23 12:29:00,0.94485,0.94485,0.94445,0.94475,543800000.0
2009-01-23 12:30:00,0.9449,0.9451,0.9441,0.94425,414600000.0
2009-01-23 12:31:00,0.94425,0.94455,0.944,0.94455,412000000.0
2009-01-23 12:32:00,0.94455,0.9449,0.94455,0.94485,552800000.0
2009-01-23 12:33:00,0.9449,0.9453,0.9449,0.9452,273600000.0
2009-01-23 12:34:00,0.94515,0.9455,0.9451,0.9451,410200000.0
2009-01-23 12:35:00,0.9451,0.9451,0.9448,0.94485,235600003.0
2009-01-23 12:36:00,0.94485,0.94555,0.94485,0.94515,608399998.0
2009-01-23 12:37:00,0.9453,0.9455,0.9451,0.9453,338000000.0
2009-01-23 12:38:00,0.9453,0.9453,0.9444,0.94455,298000000.0
2009-01-23 12:39:00,0.94445,0.9448,0.94425,0.94425,696400003.0
2009-01-23 12:40:00,0.9443,0.9443,0.94305,0.94305,765000000.0
2009-01-23 12:41:00,0.94305,0.9431,0.94295,0.94295,390799998.0
2009-01-23 12:42:00,0.94295,0.94365,0.94295,0.94355,308600001.0
2009-01-23 12:43:00,0.9436,0.94365,0.94315,0.9432,348999998.0
2009-01-23 12:44:00,0.94315,0.9435,0.9431,0.9434,348000003.0
2009-01-23 12:45:00,0.94325,0.945,0.94305,0.94485,511400003.0
2009-01-23 12:46:00,0.94485,0.94485,0.9444,0.9445,142400000.0
2009-01-23 12:47:00,0.9445,0.94495,0.9444,0.94465,422200000.0
2009-01-23 12:48:00,0.94465,0.9449,0.9441,0.9447,759800003.0
2009-01-23 12:49:00,0.9447,0.94485,0.94465,0.94475,565200003.0
2009-01-23 12:50:00,0.94475,0.9449,0.94455,0.94465,192400000.0
2009-01-23 12:51:00,0.9447,0.9449,0.94465,0.94465,197800000.0
2009-01-23 12:52:00,0.9447,0.9448,0.94465,0.94475,162000000.0
2009-01-23 12:53:00,0.94465,0.9449,0.94435,0.9449,442200000.0
2009-01-23 12:54:00,0.9449,0.94495,0.9444,0.94455,629800000.0
2009-01-23 12:55:00,0.94455,0.9451,0.94455,0.9449,495400001.0
2009-01-23 12:56:00,0.94495,0.9452,0.9446,0.9449,487400002.0
2009-01-23 12:57:00,0.9449,0.94515,0.94465,0.94485,376200001.0
2009-01-23 12:58:00,0.9451,0.94585,0.94505,0.94585,157800000.0
2009-01-23 12:59:00,0.94585,0.94595,0.94535,0.9457,585599999.0
2009-01-23 13:00:00,0.9457,0.9462,0.94565,0.94575,355600000.0
2009-01-23 13:01:00,0.9458,0.94595,0.94575,0.9458,310800001.0
2009-01-23 13:02:00,0.94575,0.9463,0.9457,0.9463,449600001.0
2009-01-23 13:03:00,0.9463,0.9465,0.9462,0.9465,287000001.0
2009-01-23 13:04:00,0.94665,0.9468,0.94615,0.9462,497200001.0
2009-01-23 13:05:00,0.9462,0.94625,0.9461,0.9461,189000000.0
2009-01-23 13:06:00,0.94595,0.94595,0.94525,0.94525,497600000.0
2009-01-23 13:07:00,0.94535,0.94555,0.94515,0.94545,350600001.0
2009-01-23 13:08:00,0.94545,0.94595,0.9454,0.94575,404000000.0
2009-01-23 13:09:00,0.9456,0.94625,0.9456,0.9462,416199999.0
2009-01-23 13:10:00,0.94615,0.94615,0.9454,0.9458,471200002.0
2009-01-23 13:11:00,0.94585,0.946,0.94555,0.94565,445599998.0
2009-01-23 13:12:00,0.94565,0.94595,0.94565,0.94565,355999998.0
2009-01-23 13:13:00,0.94565,0.946,0.94565,0.9458,447200001.0
2009-01-23 13:14:00,0.94585,0.946,0.9456,0.94565,566799999.0
2009-01-23 13:15:00,0.94565,0.9458,0.94515,0.9457,297200000.0
2009-01-23 13:16:00,0.94565,0.9457,0.9454,0.9455,176800000.0
2009-01-23 13:17:00,0.9455,0.9457,0.94515,0.9454,503600001.0
2009-01-23 13:18:00,0.9454,0.9456,0.94505,0.94525,375800000.0
2009-01-23 13:19:00,0.94525,0.94535,0.94505,0.9451,444600000.0
2009-01-23 13:20:00,0.9451,0.9453,0.94435,0.9444,511000000.0
2009-01-23 13:21:00,0.94445,0.94455,0.9442,0.94435,191800000.0
2009-01-23 13:22:00,0.94425,0.94425,0.94325,0.94335,393000000.0
2009-01-23 13:23:00,0.9433,0.94335,0.94255,0.94255,142800001.0
2009-01-23 13:24:00,0.94255,0.94265,0.94195,0.94245,387399999.0
2009-01-23 13:25:00,0.94245,0.9432,0.94245,0.9432,140600001.0
2009-01-23 13:26:00,0.94325,0.9437,0.94315,0.94345,261999999.0
2009-01-23 13:27:00,0.9435,0.9435,0.9431,0.9432,129000000.0
2009-01-23 13:28:00,0.9432,0.94335,0.94305,0.94325,167600000.0
2009-01-23 13:29:00,0.94325,0.94335,0.9431,0.9433,58000000.0
2009-01-23 13:30:00,0.9433,0.9435,0.9433,0.9434,148400000.0
2009-01-23 13:31:00,0.9434,0.94405,0.9434,0.94365,584199995.0
2009-01-23 13:32:00,0.94365,0.94375,0.94245,0.94245,474400000.0
2009-01-23 13:33:00,0.94245,0.9425,0.94195,0.9422,369000000.0
2009-01-23 13:34:00,0.9422,0.9427,0.94215,0.94255,444400000.0
2009-01-23 13:35:00,0.94255,0.94265,0.9419,0.9419,381400001.0
2009-01-23 13:36:00,0.94195,0.94205,0.94175,0.9418,353400000.0
2009-01-23 13:37:00,0.9418,0.9419,0.94165,0.9419,207400000.0
2009-01-23 13:38:00,0.9419,0.9422,0.94175,0.94205,397799998.0
2009-01-23 13:39:00,0.9418,0.94205,0.9415,0.9418,478200000.0
2009-01-23 13:40:00,0.94185,0.9421,0.9417,0.94185,320000001.0
2009-01-23 13:41:00,0.942,0.94255,0.942,0.94255,262600001.0
2009-01-23 13:42:00,0.94255,0.9427,0.9425,0.9426,330200001.0
2009-01-23 13:43:00,0.9426,0.9429,0.9426,0.94285,217400000.0
2009-01-23 13:44:00,0.9429,0.94305,0.94255,0.94255,346000000.0
2009-01-23 13:45:00,0.94255,0.94265,0.94255,0.94255,764399993.0
2009-01-23 13:46:00,0.94255,0.943,0.94255,0.94285,709400002.0
2009-01-23 13:47:00,0.94275,0.9432,0.9427,0.9431,136600000.0
2009-01-23 13:48:00,0.94315,0.9432,0.9431,0.9432,26200000.0
2009-01-23 13:49:00,0.9432,0.94345,0.9432,0.9433,143400000.0
2009-01-23 13:50:00,0.9433,0.94355,0.9433,0.9435,175000002.0
2009-01-23 13:51:00,0.94355,0.94385,0.94355,0.9438,292800000.0
2009-01-23 13:52:00,0.9438,0.94475,0.9438,0.94425,330200000.0
2009-01-23 13:53:00,0.9443,0.94465,0.94425,0.94425,297800000.0
2009-01-23 13:54:00,0.94425,0.9444,0.9437,0.94375,597599998.0
2009-01-23 13:55:00,0.94375,0.94375,0.94315,0.94365,588400000.0
2009-01-23 13:56:00,0.94355,0.94355,0.9431,0.9435,477000000.0
2009-01-23 13:57:00,0.9434,0.9435,0.9431,0.9432,274400000.0
2009-01-23 13:58:00,0.9432,0.94325,0.94225,0.94245,749200000.0
2009-01-23 13:59:00,0.94245,0.94265,0.94245,0.94245,586000001.0
2009-01-23 14:00:00,0.94235,0.94285,0.9421,0.9426,784000002.0
2009-01-23 14:01:00,0.9426,0.94315,0.9425,0.9431,756399999.0
2009-01-23 14:02:00,0.9431,0.9431,0.9425,0.9425,535800003.0
2009-01-23 14:03:00,0.9425,0.9426,0.94145,0.94145,395400000.0
2009-01-23 14:04:00,0.94145,0.9416,0.9414,0.9414,311200000.0
2009-01-23 14:05:00,0.9414,0.9419,0.9414,0.94165,564799999.0
2009-01-23 14:06:00,0.94165,0.94165,0.94145,0.9415,404400000.0
2009-01-23 14:07:00,0.94155,0.94175,0.94145,0.94175,470400000.0
2009-01-23 14:08:00,0.94175,0.9418,0.9414,0.94175,209200000.0
2009-01-23 14:09:00,0.94165,0.94165,0.94145,0.9416,338600000.0
2009-01-23 14:10:00,0.9416,0.94185,0.9416,0.94185,409400001.0
2009-01-23 14:11:00,0.9419,0.94205,0.94185,0.942,138400000.0
2009-01-23 14:12:00,0.942,0.9422,0.9418,0.94205,329200000.0
2009-01-23 14:13:00,0.94205,0.94265,0.94205,0.94245,529599999.0
2009-01-23 14:14:00,0.94255,0.9429,0.9425,0.9427,426200000.0
2009-01-23 14:15:00,0.9427,0.9428,0.9424,0.94275,309400000.0
2009-01-23 14:16:00,0.9428,0.94355,0.9426,0.9432,482200000.0
2009-01-23 14:17:00,0.9431,0.9436,0.9429,0.9434,484000001.0
2009-01-23 14:18:00,0.9433,0.94405,0.9432,0.94385,556199999.0
2009-01-23 14:19:00,0.94395,0.94425,0.94395,0.94425,400600000.0
2009-01-23 14:20:00,0.94425,0.94495,0.94425,0.94485,272000000.0
2009-01-23 14:21:00,0.94485,0.94515,0.9445,0.94455,565400003.0
2009-01-23 14:22:00,0.94455,0.94455,0.9442,0.9443,400400003.0
2009-01-23 14:23:00,0.94425,0.94455,0.94425,0.9445,259600001.0
2009-01-23 14:24:00,0.94445,0.94445,0.944,0.9444,471000000.0
2009-01-23 14:25:00,0.9444,0.94455,0.94405,0.94455,431800000.0
2009-01-23 14:26:00,0.94455,0.9447,0.9442,0.94425,596000001.0
2009-01-23 14:27:00,0.94425,0.9444,0.9442,0.94425,411000002.0
2009-01-23 14:28:00,0.94425,0.9444,0.9442,0.94435,780000004.0
2009-01-23 14:29:00,0.94435,0.9444,0.94395,0.94405,490999999.0
2009-01-23 14:30:00,0.94405,0.94415,0.94395,0.94395,361200001.0
2009-01-23 14:31:00,0.94395,0.94415,0.94395,0.94415,317200000.0
2009-01-23 14:32:00,0.94415,0.94415,0.9441,0.9441,26400000.0
2009-01-23 14:33:00,0.94415,0.9443,0.9441,0.9441,449400000.0
2009-01-23 14:34:00,0.94415,0.9444,0.94395,0.94395,169000000.0
2009-01-23 14:35:00,0.944,0.94405,0.94355,0.94355,583400002.0
2009-01-23 14:36:00,0.94355,0.94365,0.9431,0.94325,346800000.0
2009-01-23 14:37:00,0.9432,0.94385,0.9432,0.9437,547200002.0
2009-01-23 14:38:00,0.94365,0.94365,0.943,0.94315,743600001.0
2009-01-23 14:39:00,0.94315,0.94325,0.94245,0.9426,637000001.0
2009-01-23 14:40:00,0.9426,0.94265,0.942,0.94225,270400000.0
2009-01-23 14:41:00,0.94225,0.94325,0.94225,0.9432,372000000.0
2009-01-23 14:42:00,0.94325,0.94375,0.94325,0.9436,450800000.0
2009-01-23 14:43:00,0.94355,0.94365,0.94335,0.94335,339400001.0
2009-01-23 14:44:00,0.94335,0.94365,0.9433,0.94365,267400000.0
2009-01-23 14:45:00,0.9438,0.94405,0.94375,0.94385,319600001.0
2009-01-23 14:46:00,0.94385,0.94395,0.9434,0.9435,237200000.0
2009-01-23 14:47:00,0.9435,0.94365,0.94295,0.94295,342800000.0
2009-01-23 14:48:00,0.94295,0.94355,0.9429,0.9435,271600000.0
2009-01-23 14:49:00,0.94355,0.9436,0.9432,0.9433,298000000.0
2009-01-23 14:50:00,0.9433,0.9435,0.9431,0.9431,388800000.0
2009-01-23 14:51:00,0.94305,0.9433,0.94295,0.94315,290800000.0
2009-01-23 14:52:00,0.94305,0.9433,0.943,0.9431,207600000.0
2009-01-23 14:53:00,0.94305,0.94305,0.94285,0.94285,61600000.0
2009-01-23 14:54:00,0.94285,0.94285,0.9425,0.9425,237200000.0
2009-01-23 14:55:00,0.94255,0.9426,0.94225,0.94235,203600000.0
2009-01-23 14:56:00,0.94235,0.94255,0.9423,0.9424,316400000.0
2009-01-23 14:57:00,0.94235,0.9424,0.94215,0.94215,119200000.0
2009-01-23 14:58:00,0.9422,0.9423,0.9419,0.9419,273599999.0
2009-01-23 14:59:00,0.9419,0.94225,0.9419,0.942,390199999.0
2009-01-23 15:00:00,0.94205,0.94225,0.94175,0.94185,678200003.0
2009-01-23 15:01:00,0.94185,0.94185,0.94155,0.94155,446800000.0
2009-01-23 15:02:00,0.9415,0.9416,0.94115,0.9415,323000000.0
2009-01-23 15:03:00,0.9415,0.9415,0.9403,0.94075,503800000.0
2009-01-23 15:04:00,0.94065,0.94085,0.94065,0.9408,455999999.0
2009-01-23 15:05:00,0.9409,0.94125,0.9409,0.9412,158999999.0
2009-01-23 15:06:00,0.9412,0.9412,0.9407,0.9407,222400000.0
2009-01-23 15:07:00,0.9407,0.9407,0.93955,0.93975,509599999.0
2009-01-23 15:08:00,0.93975,0.9403,0.9395,0.9395,196400000.0
2009-01-23 15:09:00,0.93935,0.93935,0.93895,0.93915,475800002.0
2009-01-23 15:10:00,0.9392,0.9394,0.93885,0.93895,460800000.0
2009-01-23 15:11:00,0.93905,0.93945,0.93885,0.9393,254000000.0
2009-01-23 15:12:00,0.9393,0.9395,0.9391,0.9394,192800000.0
2009-01-23 15:13:00,0.9393,0.93935,0.93875,0.9388,274000000.0
2009-01-23 15:14:00,0.9388,0.93895,0.93855,0.93865,215599999.0
2009-01-23 15:15:00,0.93875,0.93985,0.9385,0.93915,360200000.0
2009-01-23 15:16:00,0.93915,0.9402,0.93895,0.93965,490600000.0
2009-01-23 15:17:00,0.93965,0.94005,0.9391,0.9393,449800001.0
2009-01-23 15:18:00,0.93935,0.9394,0.93875,0.9388,792400002.0
2009-01-23 15:19:00,0.9388,0.9392,0.93855,0.93865,569200001.0
2009-01-23 15:20:00,0.9386,0.9389,0.9383,0.9388,481400000.0
2009-01-23 15:21:00,0.93885,0.9398,0.93865,0.9392,277800000.0
2009-01-23 15:22:00,0.9392,0.9393,0.9387,0.93905,395000000.0
2009-01-23 15:23:00,0.9391,0.9391,0.93845,0.9386,498600002.0
2009-01-23 15:24:00,0.9386,0.93865,0.938,0.938,495600000.0
2009-01-23 15:25:00,0.93795,0.93835,0.9379,0.93815,370600001.0
2009-01-23 15:26:00,0.9382,0.9385,0.9381,0.93815,482200008.0
2009-01-23 15:27:00,0.9382,0.93835,0.93795,0.93795,234200000.0
2009-01-23 15:28:00,0.938,0.93885,0.938,0.9386,304200000.0
2009-01-23 15:29:00,0.93855,0.9394,0.9385,0.93935,372399999.0
2009-01-23 15:30:00,0.93935,0.9401,0.93935,0.9397,242400000.0
2009-01-23 15:31:00,0.9397,0.9404,0.9397,0.9403,261400001.0
2009-01-23 15:32:00,0.9402,0.94125,0.94,0.9412,435400001.0
2009-01-23 15:33:00,0.9412,0.9417,0.94055,0.9409,355300000.0
2009-01-23 15:34:00,0.94095,0.9413,0.94095,0.94115,233400000.0
2009-01-23 15:35:00,0.9412,0.9414,0.94095,0.94125,388000000.0
2009-01-23 15:36:00,0.94125,0.94165,0.94115,0.9416,281800000.0
2009-01-23 15:37:00,0.94155,0.9416,0.94105,0.94115,544800000.0
2009-01-23 15:38:00,0.94115,0.94115,0.94045,0.94055,347199998.0
2009-01-23 15:39:00,0.94055,0.94075,0.94025,0.9403,490700000.0
2009-01-23 15:40:00,0.9403,0.94085,0.94015,0.9405,460200000.0
2009-01-23 15:41:00,0.9405,0.94095,0.9405,0.9408,273400000.0
2009-01-23 15:42:00,0.94075,0.94095,0.94045,0.9405,319400000.0
2009-01-23 15:43:00,0.9405,0.94085,0.94045,0.94085,413600001.0
2009-01-23 15:44:00,0.94085,0.9411,0.94065,0.94065,270000000.0
2009-01-23 15:45:00,0.9407,0.94075,0.9396,0.93965,321200000.0
2009-01-23 15:46:00,0.93965,0.94005,0.93965,0.93975,377400000.0
2009-01-23 15:47:00,0.93985,0.94085,0.93985,0.9405,520000000.0
2009-01-23 15:48:00,0.94045,0.94075,0.94,0.94055,524400000.0
2009-01-23 15:49:00,0.94055,0.9411,0.9403,0.94095,406800001.0
2009-01-23 15:50:00,0.94095,0.94135,0.9408,0.9412,325000000.0
2009-01-23 15:51:00,0.9412,0.94145,0.9407,0.9408,381800000.0
2009-01-23 15:52:00,0.9408,0.94085,0.9404,0.9405,434200000.0
2009-01-23 15:53:00,0.9405,0.9409,0.94005,0.9409,392000000.0
2009-01-23 15:54:00,0.9409,0.94095,0.94055,0.94065,373600000.0
2009-01-23 15:55:00,0.9407,0.94085,0.9399,0.9399,525999997.0
2009-01-23 15:56:00,0.9399,0.93995,0.93935,0.93945,514400000.0
2009-01-23 15:57:00,0.93945,0.9395,0.9387,0.93935,484200000.0
2009-01-23 15:58:00,0.93925,0.9401,0.93925,0.93985,497800000.0
2009-01-23 15:59:00,0.93985,0.94,0.9395,0.9395,391200001.0
2009-01-23 16:00:00,0.9395,0.94035,0.93945,0.93955,558999999.0
2009-01-23 16:01:00,0.9395,0.9399,0.9392,0.93955,419800000.0
2009-01-23 16:02:00,0.9397,0.94,0.93965,0.9398,631199999.0
2009-01-23 16:03:00,0.9398,0.9402,0.9398,0.94015,296600001.0
2009-01-23 16:04:00,0.9401,0.94015,0.9398,0.94005,425000000.0
2009-01-23 16:05:00,0.94005,0.94005,0.93925,0.9398,458599999.0
2009-01-23 16:06:00,0.93985,0.94015,0.9394,0.9394,428600000.0
2009-01-23 16:07:00,0.9394,0.9394,0.93875,0.93885,354799999.0
2009-01-23 16:08:00,0.93885,0.93925,0.93885,0.93895,287400000.0
2009-01-23 16:09:00,0.93895,0.9393,0.93875,0.93905,645400000.0
2009-01-23 16:10:00,0.93905,0.9392,0.939,0.93905,308399999.0
2009-01-23 16:11:00,0.93905,0.9391,0.9387,0.93895,414200000.0
2009-01-23 16:12:00,0.93895,0.93895,0.9383,0.9383,493400004.0
2009-01-23 16:13:00,0.9383,0.9384,0.93785,0.93785,166600000.0
2009-01-23 16:14:00,0.9379,0.9379,0.93755,0.9377,298800000.0
2009-01-23 16:15:00,0.9376,0.93805,0.9375,0.93775,366400001.0
2009-01-23 16:16:00,0.93785,0.9384,0.9375,0.9384,558400004.0
2009-01-23 16:17:00,0.93835,0.939,0.93835,0.93895,281600000.0
2009-01-23 16:18:00,0.939,0.9393,0.93875,0.93875,556800001.0
2009-01-23 16:19:00,0.9388,0.9388,0.93835,0.9384,716600001.0
2009-01-23 16:20:00,0.9384,0.93845,0.93805,0.9381,623999999.0
2009-01-23 16:21:00,0.9381,0.9382,0.93755,0.9378,714600001.0
2009-01-23 16:22:00,0.9378,0.9381,0.9378,0.93805,464799995.0
2009-01-23 16:23:00,0.93805,0.9382,0.938,0.9382,433600000.0
2009-01-23 16:24:00,0.9382,0.9384,0.93795,0.93815,254200000.0
2009-01-23 16:25:00,0.93815,0.9385,0.9381,0.93835,624799998.0
2009-01-23 16:26:00,0.93835,0.939,0.93835,0.939,546000000.0
2009-01-23 16:27:00,0.93905,0.93965,0.93895,0.93965,886000002.0
2009-01-23 16:28:00,0.93965,0.9397,0.93875,0.93875,474600000.0
2009-01-23 16:29:00,0.93875,0.9388,0.93855,0.93865,459800000.0
2009-01-23 16:30:00,0.93865,0.93895,0.93865,0.9387,572000003.0
2009-01-23 16:31:00,0.93875,0.93905,0.93865,0.9389,543400000.0
2009-01-23 16:32:00,0.9389,0.9394,0.93835,0.9385,625000001.0
2009-01-23 16:33:00,0.93845,0.9387,0.9382,0.9385,431000000.0
2009-01-23 16:34:00,0.9385,0.93905,0.93845,0.9389,547400000.0
2009-01-23 16:35:00,0.9388,0.9394,0.9388,0.93885,467000000.0
2009-01-23 16:36:00,0.93885,0.93965,0.93885,0.93935,557400003.0
2009-01-23 16:37:00,0.9393,0.93945,0.939,0.9391,580600000.0
2009-01-23 16:38:00,0.9391,0.93915,0.9389,0.93905,345000000.0
2009-01-23 16:39:00,0.93905,0.9394,0.939,0.9392,446600000.0
2009-01-23 16:40:00,0.93915,0.93955,0.93885,0.9395,678999999.0
2009-01-23 16:41:00,0.9396,0.94,0.93925,0.93935,506800000.0
2009-01-23 16:42:00,0.93935,0.93995,0.93925,0.9395,364000000.0
2009-01-23 16:43:00,0.9395,0.9399,0.9395,0.93965,428999999.0
2009-01-23 16:44:00,0.93965,0.93985,0.93945,0.93945,633700003.0
2009-01-23 16:45:00,0.9394,0.93955,0.93935,0.93955,363199999.0
2009-01-23 16:46:00,0.93945,0.93975,0.9394,0.93955,531400000.0
2009-01-23 16:47:00,0.93955,0.9406,0.9394,0.94045,623499997.0
2009-01-23 16:48:00,0.9405,0.94055,0.9398,0.94055,403999998.0
2009-01-23 16:49:00,0.9406,0.9408,0.94025,0.94055,393400000.0
2009-01-23 16:50:00,0.9406,0.9406,0.9402,0.94025,421400001.0
2009-01-23 16:51:00,0.94035,0.9406,0.9401,0.9403,500599998.0
2009-01-23 16:52:00,0.94035,0.94045,0.93985,0.93985,531600002.0
2009-01-23 16:53:00,0.93985,0.93985,0.93945,0.9395,419799999.0
2009-01-23 16:54:00,0.9395,0.9398,0.93905,0.9396,320000000.0
2009-01-23 16:55:00,0.9396,0.93965,0.9391,0.9396,407200000.0
2009-01-23 16:56:00,0.93965,0.9398,0.93935,0.93935,466400001.0
2009-01-23 16:57:00,0.93935,0.93965,0.93915,0.9396,719999999.0
2009-01-23 16:58:00,0.93955,0.9401,0.9395,0.9399,483999999.0
2009-01-23 16:59:00,0.93995,0.94005,0.93975,0.93995,668800004.0
2009-01-23 17:00:00,0.93995,0.9407,0.9399,0.94015,417200000.0
2009-01-23 17:01:00,0.9402,0.94025,0.93975,0.94005,324000000.0
2009-01-23 17:02:00,0.93995,0.9402,0.93975,0.93975,457399999.0
2009-01-23 17:03:00,0.9398,0.93995,0.93945,0.9395,470400001.0
2009-01-23 17:04:00,0.9395,0.93975,0.9392,0.93955,574000000.0
2009-01-23 17:05:00,0.9395,0.9398,0.9395,0.93955,490000000.0
2009-01-23 17:06:00,0.9396,0.93965,0.93895,0.93895,645600002.0
2009-01-23 17:07:00,0.93895,0.93945,0.93845,0.93925,418600001.0
2009-01-23 17:08:00,0.9393,0.93965,0.9392,0.93955,417600000.0
2009-01-23 17:09:00,0.93955,0.9396,0.93915,0.93945,310200000.0
2009-01-23 17:10:00,0.9394,0.9396,0.93895,0.93895,653800001.0
2009-01-23 17:11:00,0.93895,0.93925,0.93875,0.93905,636400001.0
2009-01-23 17:12:00,0.93905,0.9395,0.93825,0.9389,533999999.0
2009-01-23 17:13:00,0.9389,0.939,0.93825,0.93825,534199997.0
2009-01-23 17:14:00,0.9382,0.93825,0.93775,0.938,528999999.0
2009-01-23 17:15:00,0.938,0.93855,0.93795,0.9383,509200000.0
2009-01-23 17:16:00,0.93825,0.9387,0.93825,0.9386,406400001.0
2009-01-23 17:17:00,0.93865,0.9391,0.93855,0.93865,338400000.0
2009-01-23 17:18:00,0.93865,0.9389,0.93855,0.93885,479200000.0
2009-01-23 17:19:00,0.9389,0.93895,0.9386,0.9386,317600001.0
2009-01-23 17:20:00,0.93865,0.9388,0.93845,0.9388,470000000.0
2009-01-23 17:21:00,0.9388,0.9398,0.9387,0.93975,318800000.0
2009-01-23 17:22:00,0.9399,0.94035,0.9397,0.9402,415200000.0
2009-01-23 17:23:00,0.9402,0.94025,0.9395,0.9396,580400000.0
2009-01-23 17:24:00,0.9396,0.94,0.93905,0.9391,623700001.0
2009-01-23 17:25:00,0.9391,0.9392,0.93895,0.93915,452000001.0
2009-01-23 17:26:00,0.93915,0.9395,0.939,0.93905,487399999.0
2009-01-23 17:27:00,0.93905,0.9393,0.93905,0.93905,381600000.0
2009-01-23 17:28:00,0.93905,0.93935,0.93905,0.9392,326200000.0
2009-01-23 17:29:00,0.9392,0.9397,0.9392,0.93965,183600000.0
2009-01-23 17:30:00,0.9396,0.93985,0.9395,0.93985,346400000.0
2009-01-23 17:31:00,0.93985,0.93985,0.93945,0.9398,261200000.0
2009-01-23 17:32:00,0.93985,0.94035,0.9397,0.94025,326200000.0
2009-01-23 17:33:00,0.94025,0.9405,0.93995,0.9403,421199999.0
2009-01-23 17:34:00,0.94025,0.94045,0.94005,0.94005,166000000.0
2009-01-23 17:35:00,0.93995,0.94025,0.93975,0.9401,291400000.0
2009-01-23 17:36:00,0.94005,0.9401,0.93945,0.93985,622199999.0
2009-01-23 17:37:00,0.9399,0.9402,0.9397,0.9399,380400000.0
2009-01-23 17:38:00,0.9399,0.94,0.9396,0.9396,557000003.0
2009-01-23 17:39:00,0.93955,0.93965,0.93925,0.93935,472200001.0
2009-01-23 17:40:00,0.9394,0.93965,0.93935,0.9395,511600000.0
2009-01-23 17:41:00,0.9395,0.9395,0.9393,0.93945,268200000.0
2009-01-23 17:42:00,0.93945,0.9396,0.9393,0.9395,225800000.0
2009-01-23 17:43:00,0.93935,0.9395,0.9393,0.93935,299000000.0
2009-01-23 17:44:00,0.93935,0.93965,0.93935,0.93945,170000000.0
2009-01-23 17:45:00,0.93945,0.93955,0.93865,0.93865,328000000.0
2009-01-23 17:46:00,0.93865,0.93885,0.9384,0.9386,479199999.0
2009-01-23 17:47:00,0.9385,0.9391,0.93845,0.93865,502599999.0
2009-01-23 17:48:00,0.93875,0.93895,0.9385,0.93895,677000002.0
2009-01-23 17:49:00,0.9389,0.9393,0.9389,0.93905,436000000.0
2009-01-23 17:50:00,0.93905,0.93905,0.9387,0.9388,701599997.0
2009-01-23 17:51:00,0.93885,0.93915,0.9387,0.9389,189400000.0
2009-01-23 17:52:00,0.9389,0.939,0.9383,0.9383,384400000.0
2009-01-23 17:53:00,0.9383,0.9385,0.93825,0.9385,437000003.0
2009-01-23 17:54:00,0.93845,0.93865,0.9382,0.93835,312200000.0
2009-01-23 17:55:00,0.93835,0.93845,0.93785,0.93785,256800000.0
2009-01-23 17:56:00,0.9379,0.93815,0.93785,0.93815,197400000.0
2009-01-23 17:57:00,0.93815,0.93835,0.93795,0.93805,433800002.0
2009-01-23 17:58:00,0.93805,0.93805,0.93745,0.93745,693200002.0
2009-01-23 17:59:00,0.93745,0.93745,0.93545,0.9357,626000001.0
2009-01-23 18:00:00,0.93565,0.93635,0.93565,0.93635,268400000.0
2009-01-23 18:01:00,0.93635,0.9365,0.9361,0.9363,534799998.0
2009-01-23 18:02:00,0.9363,0.93645,0.9352,0.93545,531000000.0
2009-01-23 18:03:00,0.93545,0.9359,0.93545,0.93575,481399998.0
2009-01-23 18:04:00,0.93575,0.93595,0.93515,0.93515,680800002.0
2009-01-23 18:05:00,0.9351,0.9357,0.93485,0.93545,611800002.0
2009-01-23 18:06:00,0.9354,0.93555,0.93525,0.93525,406400003.0
2009-01-23 18:07:00,0.9353,0.93565,0.93525,0.93565,345200000.0
2009-01-23 18:08:00,0.93565,0.9361,0.93565,0.9358,393400000.0
2009-01-23 18:09:00,0.9358,0.9362,0.9358,0.9362,235400001.0
2009-01-23 18:10:00,0.9362,0.93655,0.93575,0.93605,398200000.0
2009-01-23 18:11:00,0.9362,0.9363,0.93575,0.93585,518600000.0
2009-01-23 18:12:00,0.93585,0.93605,0.93575,0.9358,545200000.0
2009-01-23 18:13:00,0.9359,0.936,0.9356,0.93565,266200000.0
2009-01-23 18:14:00,0.9356,0.93585,0.93545,0.93575,405000000.0
2009-01-23 18:15:00,0.93575,0.9359,0.9347,0.93475,312400002.0
2009-01-23 18:16:00,0.93475,0.9348,0.93355,0.93415,454399999.0
2009-01-23 18:17:00,0.93415,0.9351,0.9341,0.9351,607200002.0
2009-01-23 18:18:00,0.93505,0.9352,0.93405,0.93415,392699998.0
2009-01-23 18:19:00,0.93405,0.9342,0.9336,0.93385,570000001.0
2009-01-23 18:20:00,0.93385,0.93465,0.9336,0.93455,534000001.0
2009-01-23 18:21:00,0.93455,0.93515,0.9345,0.93515,468600000.0
2009-01-23 18:22:00,0.93515,0.9356,0.93485,0.9354,316400000.0
2009-01-23 18:23:00,0.9354,0.93545,0.9348,0.93495,488200000.0
2009-01-23 18:24:00,0.9349,0.9357,0.9348,0.9355,423000001.0
2009-01-23 18:25:00,0.9355,0.93605,0.9354,0.93595,414600000.0
2009-01-23 18:26:00,0.9358,0.93605,0.93545,0.93605,332400000.0
2009-01-23 18:27:00,0.93605,0.93615,0.93595,0.936,382600000.0
2009-01-23 18:28:00,0.936,0.936,0.93555,0.9356,474400000.0
2009-01-23 18:29:00,0.9356,0.93585,0.93555,0.93575,368000000.0
2009-01-23 18:30:00,0.93575,0.9361,0.9356,0.9357,139800000.0
2009-01-23 18:31:00,0.9357,0.9364,0.93565,0.93635,405400001.0
2009-01-23 18:32:00,0.9364,0.9366,0.93625,0.93655,396200001.0
2009-01-23 18:33:00,0.93665,0.9374,0.93645,0.9373,427200000.0
2009-01-23 18:34:00,0.9372,0.93755,0.9372,0.9373,468600000.0
2009-01-23 18:35:00,0.93725,0.93745,0.9372,0.9373,299600000.0
2009-01-23 18:36:00,0.9373,0.93765,0.93725,0.93765,348999999.0
2009-01-23 18:37:00,0.93765,0.93855,0.93765,0.93855,331600001.0
2009-01-23 18:38:00,0.9385,0.93885,0.93845,0.9387,283400000.0
2009-01-23 18:39:00,0.93875,0.93885,0.9386,0.9388,527599995.0
2009-01-23 18:40:00,0.9388,0.9388,0.93825,0.93825,270200002.0
2009-01-23 18:41:00,0.9381,0.93815,0.93745,0.93765,452800001.0
2009-01-23 18:42:00,0.93765,0.93765,0.93725,0.93745,287600000.0
2009-01-23 18:43:00,0.93745,0.9375,0.9369,0.9373,477000000.0
2009-01-23 18:44:00,0.9373,0.9377,0.93705,0.93765,495000001.0
2009-01-23 18:45:00,0.9376,0.93835,0.93745,0.9383,503400000.0
2009-01-23 18:46:00,0.9384,0.93945,0.9381,0.9393,504800003.0
2009-01-23 18:47:00,0.9393,0.94075,0.9391,0.94075,393800000.0
2009-01-23 18:48:00,0.94075,0.94095,0.93935,0.9398,443400001.0
2009-01-23 18:49:00,0.93985,0.94095,0.9398,0.9405,419200001.0
2009-01-23 18:50:00,0.9405,0.94165,0.9405,0.9416,370200000.0
2009-01-23 18:51:00,0.9416,0.9416,0.9409,0.9409,326600000.0
2009-01-23 18:52:00,0.94115,0.942,0.941,0.94195,182800000.0
2009-01-23 18:53:00,0.94195,0.9425,0.94185,0.94245,222000000.0
2009-01-23 18:54:00,0.9421,0.94265,0.94205,0.9426,412400000.0
2009-01-23 18:55:00,0.9426,0.94285,0.94255,0.94265,374000000.0
2009-01-23 18:56:00,0.94265,0.9427,0.94245,0.94265,341400000.0
2009-01-23 18:57:00,0.94265,0.94315,0.9426,0.94315,333600000.0
2009-01-23 18:58:00,0.94315,0.94345,0.94245,0.94245,310400000.0
2009-01-23 18:59:00,0.94235,0.94235,0.9411,0.9411,246400000.0
2009-01-23 19:00:00,0.94105,0.94165,0.94105,0.94155,224600001.0
2009-01-23 19:01:00,0.9415,0.9421,0.9415,0.94185,428600000.0
2009-01-23 19:02:00,0.942,0.9422,0.94185,0.94195,306000000.0
2009-01-23 19:03:00,0.94195,0.94205,0.94155,0.9416,219200000.0
2009-01-23 19:04:00,0.9416,0.94175,0.9416,0.94175,72000000.0
2009-01-23 19:05:00,0.94175,0.94175,0.94075,0.94095,262399999.0
2009-01-23 19:06:00,0.94095,0.94185,0.94095,0.94145,253400000.0
2009-01-23 19:07:00,0.94145,0.94175,0.9413,0.94175,231200000.0
2009-01-23 19:08:00,0.94175,0.9419,0.94095,0.9417,298600000.0
2009-01-23 19:09:00,0.94155,0.9419,0.94135,0.94175,310400000.0
2009-01-23 19:10:00,0.94165,0.9417,0.94135,0.9417,317200001.0
2009-01-23 19:11:00,0.9417,0.94195,0.9415,0.9418,74800000.0
2009-01-23 19:12:00,0.9419,0.9419,0.9419,0.9419,20800000.0
2009-01-23 19:13:00,0.9419,0.94205,0.941,0.94105,156600000.0
2009-01-23 19:14:00,0.941,0.94125,0.9407,0.94095,230800000.0
2009-01-23 19:15:00,0.941,0.9414,0.94075,0.9414,117800000.0
2009-01-23 19:16:00,0.94135,0.94185,0.94125,0.94175,121000000.0
2009-01-23 19:17:00,0.9417,0.94175,0.94145,0.9416,112000000.0
2009-01-23 19:18:00,0.9416,0.94175,0.9414,0.9415,224200000.0
2009-01-23 19:19:00,0.94165,0.9421,0.9413,0.94185,155200000.0
2009-01-23 19:20:00,0.94185,0.94195,0.9418,0.9419,197800000.0
2009-01-23 19:21:00,0.94185,0.94185,0.94095,0.94115,282000000.0
2009-01-23 19:22:00,0.9412,0.9413,0.94025,0.94095,335800000.0
2009-01-23 19:23:00,0.94095,0.9411,0.94075,0.94075,201000000.0
2009-01-23 19:24:00,0.9407,0.941,0.9404,0.9407,285600000.0
2009-01-23 19:25:00,0.9406,0.94105,0.94055,0.94065,349400000.0
2009-01-23 19:26:00,0.94065,0.94155,0.94065,0.9407,577200000.0
2009-01-23 19:27:00,0.9407,0.94115,0.9407,0.94085,372400000.0
2009-01-23 19:28:00,0.94085,0.94115,0.9405,0.94095,362400000.0
2009-01-23 19:29:00,0.94105,0.9417,0.94095,0.94165,178000000.0
2009-01-23 19:30:00,0.9416,0.94245,0.94135,0.94225,275200000.0
2009-01-23 19:31:00,0.94225,0.94235,0.94165,0.94165,528200001.0
2009-01-23 19:32:00,0.94165,0.94185,0.9414,0.94165,330000001.0
2009-01-23 19:33:00,0.94165,0.94185,0.9413,0.94155,262800000.0
2009-01-23 19:34:00,0.94155,0.942,0.9414,0.94175,539000005.0
2009-01-23 19:35:00,0.9416,0.94185,0.94145,0.94175,324600001.0
2009-01-23 19:36:00,0.94175,0.94205,0.94145,0.94205,387200000.0
2009-01-23 19:37:00,0.9419,0.94225,0.9416,0.9422,329600000.0
2009-01-23 19:38:00,0.94225,0.9436,0.94225,0.9428,409600000.0
2009-01-23 19:39:00,0.9429,0.94335,0.9428,0.94285,454800000.0
2009-01-23 19:40:00,0.94285,0.9429,0.9421,0.94235,555600001.0
2009-01-23 19:41:00,0.9423,0.94235,0.94105,0.94105,403000000.0
2009-01-23 19:42:00,0.94105,0.9418,0.941,0.94125,421000002.0
2009-01-23 19:43:00,0.94125,0.94135,0.9411,0.9412,60000000.0
2009-01-23 19:44:00,0.94125,0.94145,0.94125,0.94135,203800000.0
2009-01-23 19:45:00,0.94135,0.94195,0.94135,0.94195,256800000.0
2009-01-23 19:46:00,0.942,0.94225,0.94155,0.94155,441600002.0
2009-01-23 19:47:00,0.94155,0.94235,0.94155,0.9423,302400000.0
2009-01-23 19:48:00,0.9423,0.9428,0.9422,0.9428,291600000.0
2009-01-23 19:49:00,0.94275,0.94315,0.9425,0.943,164000000.0
2009-01-23 19:50:00,0.9429,0.9431,0.94285,0.94285,351600000.0
2009-01-23 19:51:00,0.94275,0.943,0.9426,0.943,398400000.0
2009-01-23 19:52:00,0.94295,0.94295,0.94225,0.94225,323400000.0
2009-01-23 19:53:00,0.9422,0.9426,0.94195,0.94235,245800000.0
2009-01-23 19:54:00,0.9424,0.9424,0.9417,0.9417,331000000.0
2009-01-23 19:55:00,0.9417,0.94265,0.94165,0.94265,375000000.0
2009-01-23 19:56:00,0.9427,0.9433,0.94265,0.94265,249600000.0
2009-01-23 19:57:00,0.94265,0.9429,0.9425,0.9429,354600000.0
2009-01-23 19:58:00,0.9429,0.94315,0.9423,0.9423,323999999.0
2009-01-23 19:59:00,0.94225,0.94275,0.94205,0.9426,471000001.0
2009-01-23 20:00:00,0.9426,0.94275,0.94195,0.94195,233600000.0
2009-01-23 20:01:00,0.94195,0.9424,0.94195,0.9421,281400000.0
2009-01-23 20:02:00,0.9421,0.9423,0.9419,0.942,276400000.0
2009-01-23 20:03:00,0.9421,0.9425,0.942,0.94235,293000000.0
2009-01-23 20:04:00,0.94235,0.9427,0.94235,0.94245,232200000.0
2009-01-23 20:05:00,0.9424,0.9425,0.9424,0.9425,64200000.0
2009-01-23 20:06:00,0.9425,0.94255,0.9424,0.94255,100200000.0
2009-01-23 20:07:00,0.9425,0.94295,0.9424,0.94295,135000000.0
2009-01-23 20:08:00,0.94305,0.9433,0.94305,0.9431,85600000.0
2009-01-23 20:09:00,0.9431,0.9433,0.9426,0.94265,298200000.0
2009-01-23 20:10:00,0.9427,0.94285,0.9426,0.94285,190600000.0
2009-01-23 20:11:00,0.94285,0.94305,0.94275,0.94285,206400000.0
2009-01-23 20:12:00,0.94285,0.94335,0.9428,0.94295,382400000.0
2009-01-23 20:13:00,0.94295,0.9434,0.94285,0.94285,431000001.0
2009-01-23 20:14:00,0.94285,0.943,0.94275,0.943,188000000.0
2009-01-23 20:15:00,0.943,0.943,0.94265,0.94265,137400000.0
2009-01-23 20:16:00,0.9427,0.94305,0.9427,0.943,323400000.0
2009-01-23 20:17:00,0.943,0.94335,0.943,0.94315,158000000.0
2009-01-23 20:18:00,0.94315,0.9433,0.94305,0.94325,339600000.0
2009-01-23 20:19:00,0.94325,0.9434,0.94305,0.94315,228800000.0
2009-01-23 20:20:00,0.94315,0.9435,0.94305,0.9431,175000000.0
2009-01-23 20:21:00,0.9431,0.94325,0.94265,0.94265,585000002.0
2009-01-23 20:22:00,0.9428,0.9428,0.94215,0.94245,298600000.0
2009-01-23 20:23:00,0.94245,0.94275,0.94225,0.94275,145800000.0
2009-01-23 20:24:00,0.94275,0.94275,0.9425,0.94255,198800000.0
2009-01-23 20:25:00,0.9425,0.94255,0.9424,0.94255,103200000.0
2009-01-23 20:26:00,0.94255,0.94255,0.94215,0.94215,113800000.0
2009-01-23 20:27:00,0.94225,0.94335,0.94215,0.94315,383100000.0
2009-01-23 20:28:00,0.943,0.9434,0.943,0.94315,539600000.0
2009-01-23 20:29:00,0.94315,0.9433,0.943,0.94315,452000000.0
2009-01-23 20:30:00,0.94315,0.9437,0.9431,0.9436,286400000.0
2009-01-23 20:31:00,0.94355,0.9439,0.9434,0.94345,419199999.0
2009-01-23 20:32:00,0.9435,0.94365,0.94335,0.94365,280400000.0
2009-01-23 20:33:00,0.94365,0.944,0.94325,0.9436,476800001.0
2009-01-23 20:34:00,0.9436,0.9436,0.94305,0.9432,379400000.0
2009-01-23 20:35:00,0.9432,0.94325,0.94305,0.9432,184800000.0
2009-01-23 20:36:00,0.9432,0.9432,0.943,0.94315,104800000.0
2009-01-23 20:37:00,0.9431,0.94365,0.94305,0.94355,112400000.0
2009-01-23 20:38:00,0.9435,0.9437,0.94345,0.94345,198600000.0
2009-01-23 20:39:00,0.94345,0.94385,0.94345,0.94385,180800000.0
2009-01-23 20:40:00,0.9439,0.9439,0.94355,0.9437,285000000.0
2009-01-23 20:41:00,0.9437,0.94385,0.94365,0.9437,372600000.0
2009-01-23 20:42:00,0.9437,0.9439,0.94365,0.9439,141000000.0
2009-01-23 20:43:00,0.9438,0.9442,0.9438,0.94385,444400000.0
2009-01-23 20:44:00,0.94385,0.94435,0.94365,0.94385,381200000.0
2009-01-23 20:45:00,0.9438,0.944,0.9438,0.94385,164000000.0
2009-01-23 20:46:00,0.94385,0.94445,0.94385,0.9442,269200000.0
2009-01-23 20:47:00,0.9442,0.94445,0.9441,0.9441,334000000.0
2009-01-23 20:48:00,0.9441,0.94435,0.94405,0.9442,462200000.0
2009-01-23 20:49:00,0.9442,0.9443,0.94395,0.94395,421800000.0
2009-01-23 20:50:00,0.94395,0.94475,0.94395,0.94475,236400001.0
2009-01-23 20:51:00,0.9449,0.9449,0.9444,0.9448,300800000.0
2009-01-23 20:52:00,0.9448,0.945,0.9446,0.945,341800000.0
2009-01-23 20:53:00,0.945,0.94555,0.945,0.9453,464999999.0
2009-01-23 20:54:00,0.9453,0.94545,0.94485,0.9451,497400001.0
2009-01-23 20:55:00,0.94515,0.94515,0.94455,0.94455,475800000.0
2009-01-23 20:56:00,0.94455,0.9451,0.94455,0.9449,314600000.0
2009-01-23 20:57:00,0.9449,0.94515,0.94475,0.94485,291600000.0
2009-01-23 20:58:00,0.9448,0.945,0.9445,0.9449,313200000.0
2009-01-23 20:59:00,0.94485,0.9455,0.94465,0.9454,309200000.0
2009-01-23 21:00:00,0.9453,0.9458,0.94485,0.9451,318600000.0
2009-01-23 21:01:00,0.9451,0.94565,0.9451,0.9456,183800000.0
2009-01-23 21:02:00,0.94565,0.946,0.94565,0.94595,282800000.0
2009-01-23 21:03:00,0.94595,0.946,0.94575,0.94595,103400000.0
2009-01-23 21:04:00,0.9459,0.94595,0.94425,0.94425,214199999.0
2009-01-23 21:05:00,0.94425,0.9449,0.94405,0.94475,393200000.0
2009-01-23 21:06:00,0.94475,0.945,0.94425,0.94435,333400000.0
2009-01-23 21:07:00,0.94435,0.9448,0.94435,0.9446,288600000.0
2009-01-23 21:08:00,0.9446,0.9448,0.94425,0.9443,390600000.0
2009-01-23 21:09:00,0.9444,0.94505,0.94435,0.94505,465800000.0
2009-01-23 21:10:00,0.945,0.94505,0.94445,0.9446,469000000.0
2009-01-23 21:11:00,0.9446,0.9446,0.94375,0.94375,204800000.0
2009-01-23 21:12:00,0.94375,0.94385,0.94375,0.9438,27800000.0
2009-01-23 21:13:00,0.94385,0.944,0.9438,0.9438,86000000.0
2009-01-23 21:14:00,0.9438,0.94395,0.9438,0.94395,83400000.0
2009-01-23 21:15:00,0.94395,0.9442,0.94385,0.94385,175800000.0
2009-01-23 21:16:00,0.94395,0.944,0.94355,0.9436,116800000.0
2009-01-23 21:17:00,0.94355,0.9439,0.94355,0.94375,66800000.0
2009-01-23 21:18:00,0.94375,0.9439,0.94375,0.9439,101000000.0
2009-01-23 21:19:00,0.9439,0.9439,0.94375,0.94375,105800000.0
2009-01-23 21:20:00,0.94375,0.9438,0.94355,0.94355,86200000.0
2009-01-23 21:21:00,0.94355,0.94375,0.9435,0.9436,136600000.0
2009-01-23 21:22:00,0.9436,0.9437,0.94355,0.9436,213800000.0
2009-01-23 21:23:00,0.9436,0.9439,0.94345,0.94355,351600000.0
2009-01-23 21:24:00,0.94355,0.94385,0.94355,0.9436,203600000.0
2009-01-23 21:25:00,0.9436,0.9436,0.94355,0.94355,146200000.0
2009-01-23 21:26:00,0.9436,0.9436,0.94265,0.9431,332200000.0
2009-01-23 21:27:00,0.9431,0.9432,0.94245,0.94255,558200000.0
2009-01-23 21:28:00,0.9425,0.94305,0.942,0.94285,505600000.0
2009-01-23 21:29:00,0.94285,0.94285,0.9425,0.9425,361200000.0
2009-01-23 21:30:00,0.94255,0.9426,0.94185,0.94195,264000000.0
2009-01-23 21:31:00,0.9421,0.94265,0.9421,0.9426,206000000.0
2009-01-23 21:32:00,0.9426,0.9431,0.9426,0.94305,287200000.0
2009-01-23 21:33:00,0.943,0.9432,0.94275,0.9432,326600000.0
2009-01-23 21:34:00,0.9432,0.9432,0.94255,0.9426,373600000.0
2009-01-23 21:35:00,0.94255,0.94295,0.94255,0.94295,311000000.0
2009-01-23 21:36:00,0.94295,0.94315,0.94285,0.94295,349600000.0
2009-01-23 21:37:00,0.94295,0.9431,0.94295,0.9431,296000000.0
2009-01-23 21:38:00,0.9431,0.94325,0.943,0.9431,327200000.0
2009-01-23 21:39:00,0.9431,0.9432,0.94305,0.9431,186400000.0
2009-01-23 21:40:00,0.9431,0.9431,0.94275,0.94275,86800000.0
2009-01-23 21:41:00,0.94275,0.9429,0.94255,0.94275,283400000.0
2009-01-23 21:42:00,0.94275,0.9433,0.94275,0.9431,452400001.0
2009-01-23 21:43:00,0.9431,0.94325,0.943,0.9431,179200000.0
2009-01-23 21:44:00,0.9431,0.94325,0.9431,0.94315,70000000.0
2009-01-23 21:45:00,0.9432,0.94325,0.94315,0.94325,45200000.0
2009-01-23 21:46:00,0.94325,0.94325,0.943,0.9431,47000000.0
2009-01-23 21:47:00,0.9431,0.9432,0.9429,0.943,479800000.0
2009-01-23 21:48:00,0.943,0.94325,0.943,0.9431,264000000.0
2009-01-23 21:49:00,0.94305,0.94315,0.94275,0.9428,433400001.0
2009-01-23 21:50:00,0.9428,0.94295,0.9424,0.9424,528000002.0
2009-01-23 21:51:00,0.94245,0.9426,0.9423,0.9425,235200000.0
2009-01-23 21:52:00,0.94255,0.94255,0.9423,0.94245,256199999.0
2009-01-23 21:53:00,0.9424,0.94245,0.94235,0.94235,86200000.0
2009-01-23 21:54:00,0.94235,0.94245,0.94235,0.94235,118200000.0
2009-01-23 21:55:00,0.94235,0.9424,0.9422,0.9422,96199999.0
2009-01-23 21:56:00,0.9422,0.9427,0.94215,0.94215,332600000.0
2009-01-23 21:57:00,0.9422,0.9425,0.9422,0.9423,274800000.0
2009-01-23 21:58:00,0.9423,0.94235,0.94225,0.9423,249800000.0
2009-01-23 21:59:00,0.94235,0.9426,0.9423,0.94255,130600000.0
2009-01-23 22:00:00,0.94265,0.94265,0.9422,0.94225,313600000.0
2009-01-23 22:01:00,0.9423,0.94245,0.9422,0.9423,205000000.0
2009-01-23 22:02:00,0.94225,0.9427,0.94225,0.9426,111600000.0
2009-01-23 22:03:00,0.9426,0.9426,0.9419,0.94195,204800000.0
2009-01-23 22:04:00,0.94205,0.9426,0.94205,0.9425,238800000.0
2009-01-23 22:05:00,0.9425,0.94255,0.94235,0.9425,129400000.0
2009-01-23 22:06:00,0.9425,0.94285,0.9422,0.9426,408200000.0
2009-01-23 22:07:00,0.9426,0.9429,0.94235,0.94245,355600000.0
2009-01-23 22:08:00,0.94245,0.94245,0.94185,0.94195,268400000.0
2009-01-23 22:09:00,0.94185,0.942,0.94185,0.94185,64000000.0
2009-01-23 22:10:00,0.94185,0.9419,0.94185,0.94185,36200000.0
2009-01-23 22:11:00,0.94185,0.94215,0.9418,0.9421,165600000.0
2009-01-23 22:12:00,0.9421,0.94215,0.9418,0.94185,59800000.0
2009-01-23 22:13:00,0.9419,0.9419,0.94185,0.94185,12000000.0
2009-01-23 22:14:00,0.94185,0.94185,0.94185,0.94185,8000000.0
2009-01-23 22:15:00,0.94185,0.94185,0.94185,0.94185,43400000.0
2009-01-23 22:16:00,0.94185,0.94225,0.94185,0.942,196400000.0
2009-01-23 22:17:00,0.94215,0.9422,0.94195,0.94195,188000000.0
2009-01-23 22:18:00,0.94195,0.9421,0.9419,0.9419,159400000.0
2009-01-23 22:19:00,0.9419,0.9421,0.9419,0.9421,130600000.0
2009-01-23 22:20:00,0.94195,0.9422,0.94145,0.9417,282000000.0
2009-01-23 22:21:00,0.94165,0.94225,0.94145,0.94205,390600000.0
2009-01-23 22:22:00,0.94205,0.94215,0.94205,0.94205,80800000.0
2009-01-23 22:23:00,0.94205,0.94205,0.9416,0.94175,182000000.0
2009-01-23 22:24:00,0.94165,0.94185,0.94165,0.94185,163000000.0
2009-01-23 22:25:00,0.9419,0.9419,0.94145,0.9415,191000000.0
2009-01-23 22:26:00,0.94155,0.9416,0.94155,0.9416,12800000.0
2009-01-23 22:27:00,0.9416,0.94175,0.94155,0.94155,61000000.0
2009-01-23 22:28:00,0.94155,0.9417,0.9415,0.9415,135200000.0
2009-01-23 22:29:00,0.9415,0.94155,0.9415,0.9415,80200000.0
2009-01-23 22:30:00,0.9415,0.94155,0.9409,0.94095,324600000.0
2009-01-23 22:31:00,0.941,0.94105,0.94055,0.9406,183200000.0
2009-01-23 22:32:00,0.9406,0.94085,0.94055,0.94065,215000000.0
2009-01-23 22:33:00,0.94055,0.94105,0.94055,0.94095,95400000.0
2009-01-23 22:34:00,0.94085,0.94135,0.94085,0.9413,144600000.0
2009-01-23 22:35:00,0.9413,0.94165,0.9413,0.9415,83000000.0
2009-01-23 22:36:00,0.9415,0.94175,0.9415,0.94155,63400000.0
2009-01-23 22:37:00,0.94155,0.9417,0.94155,0.94165,63000000.0
2009-01-23 22:38:00,0.94165,0.94165,0.94135,0.94165,79400000.0
2009-01-23 22:39:00,0.94165,0.94175,0.94135,0.94155,83400000.0
2009-01-23 22:40:00,0.9416,0.94175,0.94145,0.94145,88600000.0
2009-01-23 22:41:00,0.94145,0.94175,0.94145,0.94155,95400000.0
2009-01-23 22:42:00,0.94155,0.94155,0.94135,0.94145,123600000.0
2009-01-23 22:43:00,0.9414,0.9414,0.9413,0.9413,57200000.0
2009-01-23 22:44:00,0.9413,0.9414,0.94125,0.9414,115000000.0
2009-01-23 22:45:00,0.9415,0.94155,0.9413,0.94155,64400000.0
2009-01-23 22:46:00,0.9416,0.9417,0.94145,0.9415,85800000.0
2009-01-23 22:47:00,0.94165,0.94165,0.9415,0.9416,22000000.0
2009-01-23 22:48:00,0.9416,0.94165,0.94145,0.94145,141200000.0
2009-01-23 22:49:00,0.94145,0.94165,0.9412,0.94145,121400000.0
2009-01-23 22:50:00,0.94145,0.94155,0.94115,0.9413,293600000.0
2009-01-23 22:51:00,0.9413,0.94145,0.9413,0.94145,114200000.0
2009-01-23 22:52:00,0.94145,0.94155,0.94125,0.94145,116400000.0
2009-01-23 22:53:00,0.94145,0.94165,0.9413,0.94165,30200000.0
2009-01-23 22:54:00,0.94155,0.94155,0.94095,0.94135,174000000.0
2009-01-23 22:55:00,0.94135,0.9414,0.941,0.94135,192800000.0
2009-01-23 22:56:00,0.94135,0.94135,0.94055,0.9406,324200000.0
2009-01-23 22:57:00,0.94065,0.9408,0.9404,0.9406,225200001.0
2009-01-23 22:58:00,0.9406,0.9406,0.9405,0.9405,240200000.0
2009-01-23 22:59:00,0.9405,0.94055,0.94045,0.9405,48000000.0
2009-01-23 23:00:00,0.9405,0.9405,0.94045,0.9405,24800000.0
2009-01-23 23:01:00,0.9405,0.94085,0.9405,0.9408,146200000.0
2009-01-23 23:02:00,0.9408,0.9411,0.9408,0.94095,213400000.0
2009-01-23 23:03:00,0.94095,0.941,0.94085,0.9409,66400000.0
2009-01-23 23:04:00,0.94085,0.94115,0.94075,0.94115,173000000.0
2009-01-23 23:05:00,0.9413,0.94325,0.9412,0.94315,270400000.0
2009-01-23 23:06:00,0.9431,0.9431,0.942,0.94205,316400000.0
2009-01-23 23:07:00,0.9422,0.94225,0.9418,0.94185,152000000.0
2009-01-23 23:08:00,0.94185,0.94185,0.94135,0.94185,147400000.0
2009-01-23 23:09:00,0.94185,0.94185,0.9413,0.9414,149400000.0
2009-01-23 23:10:00,0.9414,0.9414,0.94125,0.94125,59200000.0
2009-01-23 23:11:00,0.94125,0.94125,0.94115,0.94125,49600000.0
2009-01-23 23:12:00,0.9413,0.9413,0.9411,0.9412,170400000.0
2009-01-23 23:13:00,0.94115,0.94115,0.94045,0.94075,105800000.0
2009-01-23 23:14:00,0.94075,0.9412,0.94075,0.94075,143200000.0
2009-01-23 23:15:00,0.9407,0.94075,0.94065,0.9407,46600000.0
2009-01-23 23:16:00,0.9407,0.94075,0.9404,0.9405,96200000.0
2009-01-23 23:17:00,0.9405,0.9405,0.9404,0.94045,105200000.0
2009-01-23 23:18:00,0.9404,0.94055,0.9404,0.94055,116800000.0
2009-01-23 23:19:00,0.94055,0.94055,0.9404,0.94045,156400000.0
2009-01-23 23:20:00,0.9404,0.9405,0.94015,0.9402,108600000.0
2009-01-23 23:21:00,0.9402,0.9402,0.9402,0.9402,21000000.0
2009-01-23 23:22:00,0.9402,0.94035,0.9402,0.9402,29600000.0
2009-01-23 23:23:00,0.9402,0.94025,0.9402,0.9402,77400000.0
2009-01-23 23:24:00,0.94025,0.94035,0.94025,0.94035,4200000.0
2009-01-23 23:25:00,0.9403,0.94035,0.94,0.94,41200000.0
2009-01-23 23:26:00,0.9401,0.94025,0.9401,0.94015,103200000.0
2009-01-23 23:27:00,0.94015,0.9404,0.94015,0.94025,116000000.0
2009-01-23 23:28:00,0.94025,0.94025,0.9402,0.9402,27600000.0
2009-01-23 23:29:00,0.9402,0.94025,0.9402,0.9402,49400000.0
2009-01-23 23:30:00,0.94015,0.94015,0.93975,0.94,135800000.0
2009-01-23 23:31:00,0.94,0.9401,0.93985,0.93995,120800000.0
2009-01-23 23:32:00,0.94,0.94025,0.93995,0.9401,171000000.0
2009-01-23 23:33:00,0.94015,0.94025,0.94015,0.94015,39200000.0
2009-01-23 23:34:00,0.94015,0.9405,0.9401,0.94025,148600000.0
2009-01-23 23:35:00,0.94025,0.94035,0.9401,0.9401,74800000.0
2009-01-23 23:36:00,0.9401,0.9405,0.94,0.9401,208000000.0
2009-01-23 23:37:00,0.9403,0.9404,0.94005,0.94015,178600000.0
2009-01-23 23:38:00,0.94015,0.94025,0.93995,0.9401,157400000.0
2009-01-23 23:39:00,0.94015,0.9403,0.9398,0.94,194000000.0
2009-01-23 23:40:00,0.94,0.94015,0.93995,0.94015,64000000.0
2009-01-23 23:41:00,0.94005,0.94005,0.93975,0.94005,306600000.0
2009-01-23 23:42:00,0.94015,0.94015,0.94,0.94,74800000.0
2009-01-23 23:43:00,0.94,0.94025,0.94,0.94025,85600000.0
2009-01-23 23:44:00,0.94025,0.9406,0.94015,0.9403,85400000.0
2009-01-23 23:45:00,0.94035,0.94035,0.94015,0.94015,53600000.0
2009-01-23 23:46:00,0.94005,0.9401,0.94,0.9401,38200000.0
2009-01-23 23:47:00,0.94015,0.94035,0.9401,0.9402,58000000.0
2009-01-23 23:48:00,0.94034,0.94034,0.93997,0.94013,90800000.0
2009-01-23 23:49:00,0.9402,0.9402,0.94015,0.94015,33600000.0
2009-01-23 23:50:00,0.9402,0.9402,0.94005,0.9401,71200000.0
2009-01-23 23:51:00,0.94015,0.94025,0.94005,0.94005,59400000.0
2009-01-23 23:52:00,0.9401,0.94035,0.9399,0.9401,164800000.0
2009-01-23 23:53:00,0.9403,0.9403,0.94,0.9401,95800000.0
2009-01-23 23:54:00,0.94005,0.9401,0.94005,0.94005,62800000.0
2009-01-23 23:55:00,0.94005,0.9402,0.94005,0.94015,173600000.0
2009-01-23 23:56:00,0.94015,0.94025,0.93955,0.9398,144000000.0
2009-01-23 23:57:00,0.9398,0.9398,0.9396,0.9397,108000000.0
2009-01-23 23:58:00,0.9398,0.93985,0.9388,0.9392,146400000.0
2009-01-23 23:59:00,0.9392,0.94025,0.9391,0.94025,226000000.0
2009-01-26 00:00:00,0.94377,0.94398,0.94341,0.94368,265800000.0
2009-01-26 00:01:00,0.9435,0.94365,0.9435,0.94365,6400000.0
2009-01-26 00:02:00,0.94375,0.94375,0.9435,0.9437,20200000.0
2009-01-26 00:03:00,0.9436,0.9437,0.94345,0.9437,24000000.0
2009-01-26 00:04:00,0.9438,0.94425,0.94375,0.94415,53200000.0
2009-01-26 00:05:00,0.94415,0.94415,0.9441,0.94415,15400000.0
2009-01-26 00:06:00,0.94425,0.94425,0.94425,0.94425,1000000.0
2009-01-26 00:07:00,0.9441,0.9443,0.9441,0.9443,13600000.0
2009-01-26 00:08:00,0.9443,0.94435,0.94425,0.9443,6000000.0
2009-01-26 00:09:00,0.9442,0.94445,0.9442,0.94425,77200000.0
2009-01-26 00:10:00,0.94425,0.94435,0.94425,0.94435,158800000.0
2009-01-26 00:11:00,0.94445,0.9448,0.9444,0.94455,139000000.0
2009-01-26 00:12:00,0.94455,0.94455,0.9442,0.94445,59000000.0
2009-01-26 00:13:00,0.9444,0.94445,0.9444,0.9444,33600000.0
2009-01-26 00:14:00,0.9444,0.9444,0.9444,0.9444,47600000.0
2009-01-26 00:15:00,0.9444,0.94455,0.9444,0.9445,17000000.0
2009-01-26 00:16:00,0.94455,0.94455,0.94455,0.94455,5200000.0
2009-01-26 00:17:00,0.94455,0.94455,0.94375,0.9441,146800000.0
2009-01-26 00:18:00,0.9441,0.94435,0.9441,0.94425,41400000.0
2009-01-26 00:19:00,0.94425,0.94445,0.94425,0.94445,8200000.0
2009-01-26 00:20:00,0.94445,0.94445,0.94415,0.9442,8200000.0
2009-01-26 00:21:00,0.9442,0.9442,0.9431,0.94325,238400000.0
2009-01-26 00:22:00,0.94325,0.9441,0.94325,0.94395,57600000.0
2009-01-26 00:23:00,0.944,0.9444,0.9437,0.9443,49400000.0
2009-01-26 00:24:00,0.94405,0.94405,0.943,0.94355,155200000.0
2009-01-26 00:25:00,0.9436,0.94375,0.9435,0.94375,75600000.0
2009-01-26 00:26:00,0.94375,0.94375,0.94375,0.94375,9800000.0
2009-01-26 00:27:00,0.94375,0.94385,0.94345,0.94345,95200000.0
2009-01-26 00:28:00,0.9435,0.94355,0.94325,0.94355,14600000.0
2009-01-26 00:29:00,0.9433,0.94375,0.9432,0.94375,69600000.0
2009-01-26 00:30:00,0.9438,0.94385,0.9437,0.94385,45800000.0
2009-01-26 00:31:00,0.94375,0.94385,0.9437,0.9437,50200000.0
2009-01-26 00:32:00,0.94385,0.94385,0.94375,0.94385,16200000.0
2009-01-26 00:33:00,0.94375,0.9438,0.94375,0.9438,28400000.0
2009-01-26 00:34:00,0.9438,0.94385,0.9438,0.94385,16600000.0
2009-01-26 00:35:00,0.94385,0.94385,0.9436,0.94375,102000000.0
2009-01-26 00:36:00,0.94375,0.9443,0.94365,0.94425,58800000.0
2009-01-26 00:37:00,0.9443,0.9443,0.9443,0.9443,7600000.0
2009-01-26 00:38:00,0.9444,0.9444,0.94265,0.94345,193800000.0
2009-01-26 00:39:00,0.94345,0.9436,0.94345,0.94355,102400000.0
2009-01-26 00:40:00,0.94355,0.94385,0.94355,0.94385,31400000.0
2009-01-26 00:41:00,0.94385,0.9439,0.94355,0.9436,154200000.0
2009-01-26 00:42:00,0.9436,0.94375,0.94325,0.9433,89400000.0
2009-01-26 00:43:00,0.9433,0.94335,0.943,0.9432,173200000.0
2009-01-26 00:44:00,0.9432,0.94365,0.9432,0.94355,124200000.0
2009-01-26 00:45:00,0.94355,0.94355,0.9433,0.9433,137200000.0
2009-01-26 00:46:00,0.9433,0.94335,0.9433,0.9433,54000000.0
2009-01-26 00:47:00,0.9433,0.9437,0.9433,0.9435,181400000.0
2009-01-26 00:48:00,0.9435,0.9435,0.94325,0.94345,73200000.0
2009-01-26 00:49:00,0.94345,0.9435,0.94335,0.94335,142200000.0
2009-01-26 00:50:00,0.94335,0.94335,0.94335,0.94335,69600000.0
2009-01-26 00:51:00,0.94355,0.94385,0.94355,0.9437,163600000.0
2009-01-26 00:52:00,0.94375,0.94375,0.94365,0.94375,60800000.0
2009-01-26 00:53:00,0.9437,0.9437,0.94325,0.9433,62600000.0
2009-01-26 00:54:00,0.94335,0.9434,0.94325,0.9434,53800000.0
2009-01-26 00:55:00,0.9434,0.94345,0.94335,0.94335,78400000.0
2009-01-26 00:56:00,0.94335,0.94335,0.94335,0.94335,66800000.0
2009-01-26 00:57:00,0.9435,0.9437,0.9434,0.94345,57200000.0
2009-01-26 00:58:00,0.9435,0.9435,0.9429,0.9432,260800000.0
2009-01-26 00:59:00,0.9433,0.9435,0.94315,0.94345,260400000.0
2009-01-26 01:00:00,0.94345,0.9437,0.94305,0.9433,280800000.0
2009-01-26 01:01:00,0.94335,0.94435,0.94335,0.94395,296400000.0
2009-01-26 01:02:00,0.94405,0.9444,0.94405,0.9441,174000000.0
2009-01-26 01:03:00,0.9441,0.94425,0.94375,0.94425,321400000.0
2009-01-26 01:04:00,0.94425,0.9448,0.94405,0.94455,170800000.0
2009-01-26 01:05:00,0.94455,0.94485,0.94445,0.9448,117200000.0
2009-01-26 01:06:00,0.9449,0.9449,0.9447,0.94475,45600000.0
2009-01-26 01:07:00,0.94475,0.94475,0.94445,0.9445,84000000.0
2009-01-26 01:08:00,0.9446,0.9446,0.9445,0.9445,24000000.0
2009-01-26 01:09:00,0.9445,0.94485,0.94445,0.94485,86800000.0
2009-01-26 01:10:00,0.9451,0.9456,0.9451,0.9455,340000000.0
2009-01-26 01:11:00,0.94545,0.94855,0.94515,0.94785,381600000.0
2009-01-26 01:12:00,0.948,0.9503,0.94645,0.9493,641600000.0
2009-01-26 01:13:00,0.9493,0.94945,0.94805,0.949,464000000.0
2009-01-26 01:14:00,0.94885,0.94885,0.94795,0.94815,944000000.0
2009-01-26 01:15:00,0.9481,0.9485,0.94775,0.94775,504800000.0
2009-01-26 01:16:00,0.9477,0.9477,0.94725,0.94735,275200000.0
2009-01-26 01:17:00,0.9473,0.9478,0.9472,0.9473,667000000.0
2009-01-26 01:18:00,0.9473,0.94825,0.9473,0.94785,487000000.0
2009-01-26 01:19:00,0.94785,0.94845,0.9477,0.9483,234800000.0
2009-01-26 01:20:00,0.94815,0.9489,0.94795,0.9489,127800000.0
2009-01-26 01:21:00,0.9489,0.94935,0.94785,0.9492,213400000.0
2009-01-26 01:22:00,0.94915,0.9492,0.9482,0.94885,471400000.0
2009-01-26 01:23:00,0.9489,0.94895,0.94835,0.94885,463200000.0
2009-01-26 01:24:00,0.94885,0.94895,0.94815,0.9489,137600000.0
2009-01-26 01:25:00,0.94885,0.94955,0.94875,0.94945,218000000.0
2009-01-26 01:26:00,0.94945,0.9498,0.9489,0.9494,362000000.0
2009-01-26 01:27:00,0.94905,0.9498,0.9488,0.9493,190400000.0
2009-01-26 01:28:00,0.94925,0.94925,0.9485,0.94865,259200000.0
2009-01-26 01:29:00,0.94855,0.9487,0.94795,0.9484,419200000.0
2009-01-26 01:30:00,0.9484,0.94865,0.94805,0.94805,236800000.0
2009-01-26 01:31:00,0.94805,0.94845,0.94805,0.94835,72000000.0
2009-01-26 01:32:00,0.94835,0.9489,0.94835,0.9488,156800000.0
2009-01-26 01:33:00,0.94885,0.95,0.9487,0.95,195200000.0
2009-01-26 01:34:00,0.95,0.9502,0.94985,0.94985,228000000.0
2009-01-26 01:35:00,0.94985,0.9503,0.9494,0.9503,183200000.0
2009-01-26 01:36:00,0.95025,0.95025,0.9494,0.9495,156800000.0
2009-01-26 01:37:00,0.94935,0.9495,0.9485,0.9495,441400000.0
2009-01-26 01:38:00,0.9495,0.9495,0.9489,0.94915,276000000.0
2009-01-26 01:39:00,0.9491,0.9491,0.94855,0.9487,208000000.0
2009-01-26 01:40:00,0.9487,0.94885,0.9483,0.9487,235200000.0
2009-01-26 01:41:00,0.94875,0.9493,0.9487,0.94875,254400000.0
2009-01-26 01:42:00,0.94865,0.9489,0.9485,0.94865,213200000.0
2009-01-26 01:43:00,0.9486,0.9486,0.94835,0.9484,171200000.0
2009-01-26 01:44:00,0.9484,0.94905,0.94835,0.94895,309600000.0
2009-01-26 01:45:00,0.9489,0.94895,0.94825,0.94845,321600000.0
2009-01-26 01:46:00,0.9484,0.94875,0.94835,0.9487,334400000.0
2009-01-26 01:47:00,0.9484,0.9484,0.94835,0.94835,67200000.0
2009-01-26 01:48:00,0.9483,0.94835,0.9481,0.94825,52000000.0
2009-01-26 01:49:00,0.94825,0.9484,0.9481,0.9484,43200000.0
2009-01-26 01:50:00,0.94845,0.94865,0.9484,0.9485,91200000.0
2009-01-26 01:51:00,0.9485,0.94855,0.9485,0.94855,24000000.0
2009-01-26 01:52:00,0.94855,0.94895,0.9483,0.9484,244800000.0
2009-01-26 01:53:00,0.9484,0.9484,0.94775,0.948,247600000.0
2009-01-26 01:54:00,0.948,0.948,0.9469,0.947,198400000.0
2009-01-26 01:55:00,0.94705,0.9472,0.94635,0.94635,299200000.0
2009-01-26 01:56:00,0.94635,0.9473,0.9463,0.9473,248000000.0
2009-01-26 01:57:00,0.9473,0.9473,0.94705,0.94715,151600000.0
2009-01-26 01:58:00,0.94715,0.9472,0.9469,0.9469,40000000.0
2009-01-26 01:59:00,0.9469,0.9469,0.94665,0.94675,43200000.0
2009-01-26 02:00:00,0.94675,0.94715,0.94625,0.94685,456000000.0
2009-01-26 02:01:00,0.94685,0.9472,0.9463,0.94635,434400000.0
2009-01-26 02:02:00,0.9464,0.94645,0.94605,0.94605,144000000.0
2009-01-26 02:03:00,0.946,0.946,0.9449,0.94535,185600000.0
2009-01-26 02:04:00,0.9454,0.9454,0.945,0.94525,265600000.0
2009-01-26 02:05:00,0.94525,0.94555,0.94505,0.94555,214400000.0
2009-01-26 02:06:00,0.94555,0.9456,0.94505,0.94515,273600000.0
2009-01-26 02:07:00,0.9452,0.94545,0.9448,0.94495,156800000.0
2009-01-26 02:08:00,0.94495,0.9454,0.94465,0.94515,332800000.0
2009-01-26 02:09:00,0.94515,0.94585,0.94515,0.94585,196800000.0
2009-01-26 02:10:00,0.9458,0.94595,0.9452,0.94525,347200000.0
2009-01-26 02:11:00,0.9453,0.94535,0.9452,0.94525,68800000.0
2009-01-26 02:12:00,0.94515,0.94545,0.9451,0.94545,139600000.0
2009-01-26 02:13:00,0.94545,0.94565,0.94545,0.94545,185600001.0
2009-01-26 02:14:00,0.9454,0.9454,0.9453,0.94535,54400000.0
2009-01-26 02:15:00,0.94525,0.94535,0.94485,0.94505,355200000.0
2009-01-26 02:16:00,0.9451,0.94545,0.9451,0.9452,113600000.0
2009-01-26 02:17:00,0.9453,0.9466,0.94515,0.9461,480000002.0
2009-01-26 02:18:00,0.94615,0.94645,0.946,0.94605,57600000.0
2009-01-26 02:19:00,0.94605,0.94675,0.94605,0.94675,227200000.0
2009-01-26 02:20:00,0.9468,0.94785,0.94655,0.9478,524800000.0
2009-01-26 02:21:00,0.9478,0.9478,0.9475,0.9477,361600000.0
2009-01-26 02:22:00,0.9477,0.94795,0.9474,0.94755,212000000.0
2009-01-26 02:23:00,0.9475,0.94765,0.9471,0.94765,120000000.0
2009-01-26 02:24:00,0.9476,0.9476,0.947,0.9471,117600000.0
2009-01-26 02:25:00,0.9471,0.94725,0.9471,0.94725,32000000.0
2009-01-26 02:26:00,0.947,0.94705,0.947,0.94705,16000000.0
2009-01-26 02:27:00,0.94695,0.947,0.9469,0.9469,153600000.0
2009-01-26 02:28:00,0.9469,0.9469,0.946,0.9463,318400000.0
2009-01-26 02:29:00,0.9464,0.94665,0.94575,0.94585,451200000.0
2009-01-26 02:30:00,0.94585,0.94665,0.94545,0.94665,280400000.0
2009-01-26 02:31:00,0.94665,0.947,0.94655,0.94685,118400000.0
2009-01-26 02:32:00,0.94685,0.94685,0.9459,0.9459,126400000.0
2009-01-26 02:33:00,0.9459,0.94605,0.94585,0.94605,86400000.0
2009-01-26 02:34:00,0.94605,0.94625,0.94605,0.94615,99400000.0
2009-01-26 02:35:00,0.94615,0.9463,0.94605,0.94605,156800000.0
2009-01-26 02:36:00,0.9461,0.94625,0.946,0.9461,64000000.0
2009-01-26 02:37:00,0.9461,0.94625,0.9461,0.9462,12800000.0
2009-01-26 02:38:00,0.94625,0.9463,0.9457,0.94585,172200000.0
2009-01-26 02:39:00,0.9459,0.94635,0.9458,0.946,86400000.0
2009-01-26 02:40:00,0.946,0.9462,0.9459,0.94605,81200000.0
2009-01-26 02:41:00,0.94605,0.94635,0.946,0.9462,80000000.0
2009-01-26 02:42:00,0.9462,0.9463,0.94575,0.94575,180400000.0
2009-01-26 02:43:00,0.94575,0.94575,0.94535,0.9455,71400000.0
2009-01-26 02:44:00,0.9455,0.9455,0.9455,0.9455,10000000.0
2009-01-26 02:45:00,0.9455,0.94585,0.9455,0.94555,118600000.0
2009-01-26 02:46:00,0.9456,0.9461,0.94555,0.946,230000000.0
2009-01-26 02:47:00,0.946,0.94655,0.946,0.94655,120800000.0
2009-01-26 02:48:00,0.94655,0.94655,0.94655,0.94655,8000000.0
2009-01-26 02:49:00,0.94655,0.94705,0.94655,0.94665,113400000.0
2009-01-26 02:50:00,0.94655,0.94655,0.94655,0.94655,249000000.0
2009-01-26 02:51:00,0.94655,0.94665,0.94655,0.94655,271400002.0
2009-01-26 02:52:00,0.94655,0.9466,0.94655,0.94655,476600000.0
2009-01-26 02:53:00,0.94655,0.94665,0.94655,0.94655,312199999.0
2009-01-26 02:54:00,0.94655,0.94695,0.94655,0.9467,544400000.0
2009-01-26 02:55:00,0.9467,0.9467,0.9454,0.9457,536200000.0
2009-01-26 02:56:00,0.9457,0.9458,0.9455,0.9455,309600000.0
2009-01-26 02:57:00,0.9455,0.9455,0.94545,0.94545,137600000.0
2009-01-26 02:58:00,0.9455,0.946,0.94545,0.946,218800000.0
2009-01-26 02:59:00,0.946,0.9461,0.9459,0.946,158800000.0
2009-01-26 03:00:00,0.946,0.94605,0.946,0.94605,154000000.0
2009-01-26 03:01:00,0.94605,0.9462,0.94605,0.9462,178000000.0
2009-01-26 03:02:00,0.9462,0.9464,0.94615,0.9463,236600000.0
2009-01-26 03:03:00,0.9463,0.94655,0.9463,0.94655,78800000.0
2009-01-26 03:04:00,0.94655,0.9469,0.94655,0.9469,103600000.0
2009-01-26 03:05:00,0.9469,0.947,0.94665,0.94665,145400000.0
2009-01-26 03:06:00,0.94675,0.9468,0.94665,0.9468,82800000.0
2009-01-26 03:07:00,0.9468,0.9468,0.94605,0.94605,123600000.0
2009-01-26 03:08:00,0.94605,0.9462,0.946,0.9461,116800000.0
2009-01-26 03:09:00,0.94615,0.9463,0.9461,0.9461,166000000.0
2009-01-26 03:10:00,0.94605,0.94615,0.946,0.94615,29200000.0
2009-01-26 03:11:00,0.9461,0.94625,0.9461,0.94625,45800000.0
2009-01-26 03:12:00,0.94625,0.9463,0.94625,0.94625,36800000.0
2009-01-26 03:13:00,0.94615,0.94645,0.94615,0.94645,152400000.0
2009-01-26 03:14:00,0.94635,0.9467,0.94635,0.9467,149800000.0
2009-01-26 03:15:00,0.9466,0.9466,0.9464,0.94645,84800000.0
2009-01-26 03:16:00,0.94645,0.9469,0.94635,0.9469,296800000.0
2009-01-26 03:17:00,0.94695,0.9476,0.94695,0.9476,62200000.0
2009-01-26 03:18:00,0.9475,0.9481,0.947,0.9481,354800000.0
2009-01-26 03:19:00,0.948,0.9485,0.94745,0.94765,352000000.0
2009-01-26 03:20:00,0.94755,0.948,0.9475,0.9478,128200000.0
2009-01-26 03:21:00,0.94775,0.94805,0.94755,0.948,87600000.0
2009-01-26 03:22:00,0.94785,0.948,0.94735,0.94785,303400000.0
2009-01-26 03:23:00,0.94785,0.94805,0.9473,0.94805,195200000.0
2009-01-26 03:24:00,0.948,0.948,0.94725,0.94755,157000000.0
2009-01-26 03:25:00,0.94755,0.94765,0.9475,0.9476,82000000.0
2009-01-26 03:26:00,0.94765,0.94775,0.9476,0.9477,86400000.0
2009-01-26 03:27:00,0.9478,0.9478,0.9475,0.9475,123400000.0
2009-01-26 03:28:00,0.9475,0.9476,0.94655,0.9468,265800001.0
2009-01-26 03:29:00,0.9468,0.9469,0.9466,0.9467,220200000.0
2009-01-26 03:30:00,0.94665,0.94685,0.9465,0.94685,304400000.0
2009-01-26 03:31:00,0.94675,0.9469,0.9462,0.9463,276200000.0
2009-01-26 03:32:00,0.9463,0.94675,0.9463,0.94665,160600000.0
2009-01-26 03:33:00,0.94665,0.9467,0.94665,0.94665,49200000.0
2009-01-26 03:34:00,0.9468,0.947,0.9468,0.947,62600000.0
2009-01-26 03:35:00,0.947,0.94735,0.947,0.94735,79600000.0
2009-01-26 03:36:00,0.94735,0.94745,0.94715,0.94745,206000000.0
2009-01-26 03:37:00,0.94735,0.94745,0.94735,0.94745,57600000.0
2009-01-26 03:38:00,0.94745,0.94785,0.94745,0.94785,134400000.0
2009-01-26 03:39:00,0.94775,0.9478,0.9471,0.9471,161800000.0
2009-01-26 03:40:00,0.94705,0.94755,0.94695,0.94755,98600000.0
2009-01-26 03:41:00,0.94755,0.9476,0.94745,0.9476,49800000.0
2009-01-26 03:42:00,0.9476,0.9476,0.9469,0.947,173200000.0
2009-01-26 03:43:00,0.947,0.947,0.9467,0.9468,131200000.0
2009-01-26 03:44:00,0.9467,0.9468,0.94665,0.94665,48000000.0
2009-01-26 03:45:00,0.94665,0.94675,0.9466,0.94675,136600000.0
2009-01-26 03:46:00,0.94675,0.94675,0.9465,0.9466,303600000.0
2009-01-26 03:47:00,0.9466,0.9468,0.9466,0.94665,212200000.0
2009-01-26 03:48:00,0.9467,0.947,0.9467,0.947,295000000.0
2009-01-26 03:49:00,0.94705,0.94715,0.94705,0.9471,51200000.0
2009-01-26 03:50:00,0.9471,0.9471,0.947,0.94705,72200000.0
2009-01-26 03:51:00,0.9471,0.94725,0.9471,0.94725,28200000.0
2009-01-26 03:52:00,0.94735,0.94745,0.9467,0.9468,474200000.0
2009-01-26 03:53:00,0.94675,0.9468,0.94635,0.9465,121600000.0
2009-01-26 03:54:00,0.94635,0.94635,0.94605,0.94605,102400000.0
2009-01-26 03:55:00,0.946,0.94645,0.9459,0.94645,142400000.0
2009-01-26 03:56:00,0.94645,0.94645,0.94645,0.94645,524800000.0
2009-01-26 03:57:00,0.94645,0.9465,0.94645,0.9465,226600000.0
2009-01-26 03:58:00,0.9465,0.9466,0.94645,0.94655,71200000.0
2009-01-26 03:59:00,0.94655,0.9466,0.94645,0.94655,186000000.0
2009-01-26 04:00:00,0.94655,0.94685,0.94645,0.94645,316400000.0
2009-01-26 04:01:00,0.94645,0.9468,0.94645,0.9466,231600000.0
2009-01-26 04:02:00,0.9466,0.94675,0.9466,0.9466,245800007.0
2009-01-26 04:03:00,0.9466,0.94665,0.94655,0.94655,195200000.0
2009-01-26 04:04:00,0.94655,0.94665,0.9465,0.94655,165600000.0
2009-01-26 04:05:00,0.94655,0.94655,0.94645,0.94655,106000000.0
2009-01-26 04:06:00,0.9466,0.9471,0.9466,0.9471,138000000.0
2009-01-26 04:07:00,0.94725,0.94725,0.947,0.94725,77200000.0
2009-01-26 04:08:00,0.94725,0.94725,0.9472,0.94725,25600000.0
2009-01-26 04:09:00,0.9473,0.9475,0.9473,0.9474,134600000.0
2009-01-26 04:10:00,0.94735,0.9481,0.9473,0.9479,213400000.0
2009-01-26 04:11:00,0.94795,0.94795,0.94755,0.9478,185600000.0
2009-01-26 04:12:00,0.9478,0.9479,0.9473,0.9473,247600000.0
2009-01-26 04:13:00,0.94735,0.9477,0.94735,0.94745,67000000.0
2009-01-26 04:14:00,0.9474,0.94765,0.9474,0.9476,82200000.0
2009-01-26 04:15:00,0.9477,0.9478,0.94765,0.9478,72000000.0
2009-01-26 04:16:00,0.94775,0.94785,0.9477,0.9478,108200000.0
2009-01-26 04:17:00,0.9478,0.9479,0.94775,0.94785,68800000.0
2009-01-26 04:18:00,0.94785,0.94785,0.94745,0.9475,120000000.0
2009-01-26 04:19:00,0.9475,0.94765,0.94745,0.94745,166800000.0
2009-01-26 04:20:00,0.94745,0.94745,0.9474,0.94745,36800000.0
2009-01-26 04:21:00,0.94745,0.9478,0.94745,0.9478,163000000.0
2009-01-26 04:22:00,0.94775,0.94785,0.94745,0.94775,304000000.0
2009-01-26 04:23:00,0.94775,0.94775,0.9468,0.9469,439000000.0
2009-01-26 04:24:00,0.94685,0.94735,0.94685,0.94705,284400000.0
2009-01-26 04:25:00,0.947,0.947,0.94645,0.9466,268800000.0
2009-01-26 04:26:00,0.9466,0.94685,0.9466,0.94685,233400000.0
2009-01-26 04:27:00,0.9468,0.9469,0.94675,0.94675,238000000.0
2009-01-26 04:28:00,0.9468,0.9468,0.94675,0.94675,69800000.0
2009-01-26 04:29:00,0.94675,0.94685,0.94675,0.94675,21000000.0
2009-01-26 04:30:00,0.94675,0.9468,0.94675,0.9468,300800000.0
2009-01-26 04:31:00,0.9468,0.94725,0.94675,0.9471,354200000.0
2009-01-26 04:32:00,0.9471,0.9475,0.94705,0.9475,228000000.0
2009-01-26 04:33:00,0.9475,0.94755,0.94695,0.947,657799995.0
2009-01-26 04:34:00,0.947,0.94725,0.94665,0.94685,466200000.0
2009-01-26 04:35:00,0.94685,0.9469,0.9467,0.94675,405800000.0
2009-01-26 04:36:00,0.9468,0.94715,0.9468,0.9469,303800000.0
2009-01-26 04:37:00,0.947,0.94705,0.9467,0.9468,183000001.0
2009-01-26 04:38:00,0.94675,0.94735,0.94675,0.9473,406400000.0
2009-01-26 04:39:00,0.9473,0.94735,0.947,0.94725,165000000.0
2009-01-26 04:40:00,0.94725,0.94725,0.94695,0.94695,185000000.0
2009-01-26 04:41:00,0.94705,0.94725,0.94675,0.94685,174200000.0
2009-01-26 04:42:00,0.94685,0.947,0.9467,0.9467,133800000.0
2009-01-26 04:43:00,0.94665,0.9467,0.94665,0.94665,27200000.0
2009-01-26 04:44:00,0.94665,0.94695,0.94655,0.9469,93000000.0
2009-01-26 04:45:00,0.94695,0.94695,0.94665,0.94695,158200000.0
2009-01-26 04:46:00,0.94695,0.94695,0.94655,0.94675,287800000.0
2009-01-26 04:47:00,0.94675,0.947,0.9465,0.94665,138600000.0
2009-01-26 04:48:00,0.9468,0.94695,0.94665,0.94665,119200000.0
2009-01-26 04:49:00,0.9467,0.94695,0.9467,0.94695,90600000.0
2009-01-26 04:50:00,0.9467,0.9468,0.9467,0.9468,68800000.0
2009-01-26 04:51:00,0.9468,0.9468,0.9468,0.9468,16000000.0
2009-01-26 04:52:00,0.9468,0.94685,0.9468,0.9468,27200000.0
2009-01-26 04:53:00,0.9468,0.9468,0.94655,0.9466,67200000.0
2009-01-26 04:54:00,0.94668,0.94685,0.94667,0.94685,160400000.0
2009-01-26 04:55:00,0.94657,0.94663,0.9465,0.94657,172000000.0
2009-01-26 04:56:00,0.9466,0.9466,0.94635,0.94635,150200000.0
2009-01-26 04:57:00,0.94635,0.9464,0.94605,0.94615,112600000.0
2009-01-26 04:58:00,0.9461,0.9465,0.94575,0.94585,62200000.0
2009-01-26 04:59:00,0.94585,0.94605,0.94585,0.94605,86800000.0
2009-01-26 05:00:00,0.946,0.9461,0.946,0.94605,114000000.0
2009-01-26 05:01:00,0.94615,0.94635,0.94595,0.94615,357200000.0
2009-01-26 05:02:00,0.94615,0.94625,0.94615,0.9462,66400000.0
2009-01-26 05:03:00,0.9462,0.9462,0.94615,0.94615,66000000.0
2009-01-26 05:04:00,0.9461,0.9461,0.9456,0.94575,145600000.0
2009-01-26 05:05:00,0.94575,0.94585,0.9443,0.94485,587800000.0
2009-01-26 05:06:00,0.945,0.94525,0.945,0.94515,384800000.0
2009-01-26 05:07:00,0.94515,0.9456,0.94495,0.9456,527200000.0
2009-01-26 05:08:00,0.9456,0.9457,0.9452,0.9457,162600000.0
2009-01-26 05:09:00,0.9457,0.9457,0.9451,0.94515,117600000.0
2009-01-26 05:10:00,0.94515,0.94545,0.9451,0.94515,58600000.0
2009-01-26 05:11:00,0.9452,0.94575,0.94515,0.94515,598400001.0
2009-01-26 05:12:00,0.94515,0.9456,0.9451,0.9455,413799999.0
2009-01-26 05:13:00,0.9455,0.94555,0.9455,0.94555,40400000.0
2009-01-26 05:14:00,0.94555,0.9456,0.94555,0.94555,49600000.0
2009-01-26 05:15:00,0.9455,0.9456,0.9455,0.94555,220800000.0
2009-01-26 05:16:00,0.94555,0.94555,0.94555,0.94555,18400000.0
2009-01-26 05:17:00,0.94555,0.94555,0.9455,0.94555,111600000.0
2009-01-26 05:18:00,0.94555,0.9456,0.94555,0.94555,53400000.0
2009-01-26 05:19:00,0.94555,0.9456,0.9455,0.9456,449999999.0
2009-01-26 05:20:00,0.94565,0.94575,0.94565,0.9457,93200000.0
2009-01-26 05:21:00,0.9457,0.9459,0.9456,0.94565,370600000.0
2009-01-26 05:22:00,0.9457,0.94575,0.94565,0.94565,61200000.0
2009-01-26 05:23:00,0.94565,0.94565,0.94565,0.94565,22400000.0
2009-01-26 05:24:00,0.94565,0.94595,0.94565,0.94595,315800000.0
2009-01-26 05:25:00,0.94595,0.94595,0.9459,0.9459,393400000.0
2009-01-26 05:26:00,0.9459,0.9459,0.9459,0.9459,12800000.0
2009-01-26 05:27:00,0.9459,0.9459,0.94565,0.94565,50400000.0
2009-01-26 05:28:00,0.9458,0.9462,0.94565,0.94615,159200000.0
2009-01-26 05:29:00,0.94615,0.94655,0.94595,0.9465,367400000.0
2009-01-26 05:30:00,0.9465,0.9465,0.9462,0.9463,161600000.0
2009-01-26 05:31:00,0.94635,0.9472,0.94635,0.94665,532400000.0
2009-01-26 05:32:00,0.9466,0.94665,0.94605,0.9462,292200000.0
2009-01-26 05:33:00,0.9464,0.947,0.94635,0.947,266200000.0
2009-01-26 05:34:00,0.94695,0.9471,0.9467,0.94675,358000000.0
2009-01-26 05:35:00,0.9468,0.947,0.9463,0.947,475000000.0
2009-01-26 05:36:00,0.947,0.94745,0.947,0.94745,227600000.0
2009-01-26 05:37:00,0.94745,0.94745,0.94625,0.94645,396400000.0
2009-01-26 05:38:00,0.9464,0.94645,0.94595,0.94635,337200000.0
2009-01-26 05:39:00,0.94635,0.947,0.9462,0.94635,318800000.0
2009-01-26 05:40:00,0.9464,0.94645,0.94635,0.94645,102400000.0
2009-01-26 05:41:00,0.9464,0.94645,0.9457,0.9457,199400000.0
2009-01-26 05:42:00,0.94565,0.9459,0.94565,0.9459,83200000.0
2009-01-26 05:43:00,0.946,0.9461,0.94565,0.9461,120000000.0
2009-01-26 05:44:00,0.9461,0.9462,0.94595,0.94605,87000000.0
2009-01-26 05:45:00,0.94595,0.94645,0.94575,0.9458,313800000.0
2009-01-26 05:46:00,0.94585,0.9461,0.94575,0.94605,167400000.0
2009-01-26 05:47:00,0.9461,0.9461,0.9456,0.9458,147000000.0
2009-01-26 05:48:00,0.94575,0.94585,0.9457,0.9458,96000000.0
2009-01-26 05:49:00,0.9458,0.9458,0.94555,0.94555,102200000.0
2009-01-26 05:50:00,0.94555,0.94555,0.945,0.9453,258400000.0
2009-01-26 05:51:00,0.94535,0.94535,0.9453,0.94535,179200000.0
2009-01-26 05:52:00,0.9453,0.94555,0.9453,0.94545,78600000.0
2009-01-26 05:53:00,0.9455,0.9457,0.94545,0.9456,166800000.0
2009-01-26 05:54:00,0.9456,0.9457,0.94555,0.94555,84400000.0
2009-01-26 05:55:00,0.9456,0.94585,0.9456,0.94565,112800000.0
2009-01-26 05:56:00,0.94565,0.9462,0.94565,0.94595,183200001.0
2009-01-26 05:57:00,0.94595,0.94605,0.9458,0.94585,173000000.0
2009-01-26 05:58:00,0.94585,0.9459,0.9455,0.9458,339400000.0
2009-01-26 05:59:00,0.9458,0.94585,0.94545,0.94585,508200000.0
2009-01-26 06:00:00,0.94585,0.9459,0.9456,0.94575,436400000.0
2009-01-26 06:01:00,0.94575,0.946,0.9456,0.94595,534600000.0
2009-01-26 06:02:00,0.94595,0.946,0.9457,0.9458,110400000.0
2009-01-26 06:03:00,0.94585,0.9459,0.94555,0.94555,189000000.0
2009-01-26 06:04:00,0.94555,0.9458,0.94555,0.9458,343800000.0
2009-01-26 06:05:00,0.9458,0.9464,0.9455,0.9457,377600000.0
2009-01-26 06:06:00,0.9457,0.9457,0.94525,0.94555,454200000.0
2009-01-26 06:07:00,0.94555,0.94555,0.94545,0.94555,230400000.0
2009-01-26 06:08:00,0.94555,0.94555,0.94555,0.94555,19200000.0
2009-01-26 06:09:00,0.94555,0.94555,0.9452,0.9455,156600000.0
2009-01-26 06:10:00,0.94545,0.9459,0.94545,0.94575,150400000.0
2009-01-26 06:11:00,0.94575,0.9459,0.94565,0.94565,221600000.0
2009-01-26 06:12:00,0.9456,0.9458,0.9456,0.9458,128800000.0
2009-01-26 06:13:00,0.9458,0.9458,0.9457,0.94575,155600000.0
2009-01-26 06:14:00,0.9458,0.94595,0.9458,0.94585,168000000.0
2009-01-26 06:15:00,0.9459,0.94595,0.94565,0.9458,323600000.0
2009-01-26 06:16:00,0.9458,0.94585,0.94545,0.9455,306600000.0
2009-01-26 06:17:00,0.94545,0.9457,0.9452,0.94565,316800000.0
2009-01-26 06:18:00,0.94565,0.9457,0.9455,0.9455,160000000.0
2009-01-26 06:19:00,0.9455,0.94555,0.94545,0.94555,124800000.0
2009-01-26 06:20:00,0.94555,0.9457,0.94555,0.9457,83200000.0
2009-01-26 06:21:00,0.9457,0.94645,0.94555,0.94645,271800000.0
2009-01-26 06:22:00,0.94645,0.94645,0.94585,0.94645,316000000.0
2009-01-26 06:23:00,0.9464,0.9465,0.94605,0.9465,209400000.0
2009-01-26 06:24:00,0.9465,0.94655,0.9462,0.9465,389200000.0
2009-01-26 06:25:00,0.9465,0.9474,0.9465,0.947,471799999.0
2009-01-26 06:26:00,0.947,0.94715,0.94695,0.9471,128400000.0
2009-01-26 06:27:00,0.94715,0.94715,0.9471,0.94715,48000000.0
2009-01-26 06:28:00,0.9471,0.94745,0.9471,0.94735,144000000.0
2009-01-26 06:29:00,0.94735,0.94735,0.9467,0.9468,416600000.0
2009-01-26 06:30:00,0.9468,0.94695,0.9468,0.9469,386000000.0
2009-01-26 06:31:00,0.9469,0.94695,0.9469,0.9469,239600000.0
2009-01-26 06:32:00,0.94695,0.94695,0.94695,0.94695,48400000.0
2009-01-26 06:33:00,0.94695,0.9471,0.9469,0.9471,262399999.0
2009-01-26 06:34:00,0.9471,0.9471,0.9471,0.9471,56000000.0
2009-01-26 06:35:00,0.9471,0.94725,0.9467,0.9467,50200000.0
2009-01-26 06:36:00,0.94665,0.94855,0.94635,0.9478,389200000.0
2009-01-26 06:37:00,0.948,0.9481,0.9472,0.94735,223000000.0
2009-01-26 06:38:00,0.94745,0.94755,0.94725,0.94735,214800000.0
2009-01-26 06:39:00,0.94745,0.9475,0.94715,0.9473,224000000.0
2009-01-26 06:40:00,0.9473,0.94735,0.94715,0.9472,166400000.0
2009-01-26 06:41:00,0.9472,0.94745,0.9472,0.9473,142000000.0
2009-01-26 06:42:00,0.9474,0.9475,0.9473,0.9475,146000000.0
2009-01-26 06:43:00,0.9474,0.94755,0.94705,0.94705,264800000.0
2009-01-26 06:44:00,0.94715,0.94745,0.9467,0.9468,280400000.0
2009-01-26 06:45:00,0.9467,0.94725,0.94655,0.9467,187200000.0
2009-01-26 06:46:00,0.94685,0.94715,0.94605,0.94635,746400000.0
2009-01-26 06:47:00,0.94635,0.94665,0.9462,0.94645,293400000.0
2009-01-26 06:48:00,0.94645,0.9465,0.9464,0.9465,209600000.0
2009-01-26 06:49:00,0.9465,0.9465,0.94585,0.94595,222200000.0
2009-01-26 06:50:00,0.946,0.94675,0.946,0.94645,160200000.0
2009-01-26 06:51:00,0.94645,0.9466,0.9462,0.94625,572800000.0
2009-01-26 06:52:00,0.94625,0.94655,0.94625,0.94645,670600000.0
2009-01-26 06:53:00,0.9465,0.94665,0.94635,0.9465,220800000.0
2009-01-26 06:54:00,0.9465,0.9467,0.9464,0.9464,99600000.0
2009-01-26 06:55:00,0.94645,0.9467,0.94635,0.9466,145600000.0
2009-01-26 06:56:00,0.9466,0.94775,0.9466,0.94775,232000000.0
2009-01-26 06:57:00,0.9479,0.94825,0.9477,0.9477,208200000.0
2009-01-26 06:58:00,0.9477,0.94775,0.9464,0.9464,245000000.0
2009-01-26 06:59:00,0.94645,0.9471,0.9464,0.94705,648400000.0
2009-01-26 07:00:00,0.94705,0.94725,0.94705,0.94725,351200000.0
2009-01-26 07:01:00,0.94725,0.9473,0.94695,0.94695,264000000.0
2009-01-26 07:02:00,0.94695,0.947,0.9465,0.94665,585600000.0
2009-01-26 07:03:00,0.94665,0.94695,0.94595,0.946,177200000.0
2009-01-26 07:04:00,0.946,0.9463,0.9457,0.94625,471000000.0
2009-01-26 07:05:00,0.94625,0.9465,0.94615,0.9465,310800000.0
2009-01-26 07:06:00,0.9465,0.94665,0.94645,0.94665,260000000.0
2009-01-26 07:07:00,0.94675,0.9469,0.9463,0.9467,536600000.0
2009-01-26 07:08:00,0.9467,0.94675,0.9466,0.94665,240800000.0
2009-01-26 07:09:00,0.94665,0.9469,0.94665,0.94675,289600000.0
2009-01-26 07:10:00,0.9467,0.9467,0.9467,0.9467,12800000.0
2009-01-26 07:11:00,0.9467,0.9467,0.9465,0.94655,100000000.0
2009-01-26 07:12:00,0.9465,0.9466,0.94645,0.9465,293600000.0
2009-01-26 07:13:00,0.9465,0.9465,0.9465,0.9465,88000000.0
2009-01-26 07:14:00,0.9465,0.9472,0.9465,0.9465,188600000.0
2009-01-26 07:15:00,0.9465,0.9471,0.9465,0.9471,233800000.0
2009-01-26 07:16:00,0.9471,0.94845,0.9471,0.94795,261400000.0
2009-01-26 07:17:00,0.948,0.9485,0.94755,0.9481,379000000.0
2009-01-26 07:18:00,0.94805,0.9481,0.94785,0.9479,116800000.0
2009-01-26 07:19:00,0.9479,0.94795,0.94775,0.94785,119200000.0
2009-01-26 07:20:00,0.94785,0.94795,0.94745,0.94745,277400000.0
2009-01-26 07:21:00,0.94745,0.9475,0.94725,0.94725,177400000.0
2009-01-26 07:22:00,0.94725,0.94855,0.94725,0.94845,513100001.0
2009-01-26 07:23:00,0.94845,0.9485,0.94805,0.94825,265800000.0
2009-01-26 07:24:00,0.94825,0.9486,0.94815,0.94825,388800000.0
2009-01-26 07:25:00,0.9483,0.9485,0.94775,0.94775,341600000.0
2009-01-26 07:26:00,0.9478,0.94795,0.94765,0.9478,198400000.0
2009-01-26 07:27:00,0.94775,0.94835,0.94775,0.9483,372199999.0
2009-01-26 07:28:00,0.9483,0.9485,0.94785,0.94785,282200000.0
2009-01-26 07:29:00,0.948,0.948,0.9473,0.9475,366200001.0
2009-01-26 07:30:00,0.9476,0.94855,0.9476,0.9481,476200000.0
2009-01-26 07:31:00,0.94815,0.9488,0.9477,0.9479,441399999.0
2009-01-26 07:32:00,0.9479,0.9481,0.94785,0.94795,221400000.0
2009-01-26 07:33:00,0.94805,0.94825,0.9477,0.9482,160400000.0
2009-01-26 07:34:00,0.9483,0.9485,0.9483,0.9485,91000000.0
2009-01-26 07:35:00,0.94855,0.94975,0.9485,0.94975,265800000.0
2009-01-26 07:36:00,0.9498,0.95065,0.9498,0.95065,371000000.0
2009-01-26 07:37:00,0.95065,0.95095,0.95065,0.95095,595600000.0
2009-01-26 07:38:00,0.95095,0.95095,0.9504,0.95065,673599999.0
2009-01-26 07:39:00,0.95065,0.9507,0.95045,0.95055,278599999.0
2009-01-26 07:40:00,0.95055,0.9508,0.95045,0.9507,194200000.0
2009-01-26 07:41:00,0.95065,0.95065,0.9504,0.95045,309600000.0
2009-01-26 07:42:00,0.9504,0.9506,0.95015,0.9506,272400000.0
2009-01-26 07:43:00,0.9506,0.9506,0.95,0.9504,162600000.0
2009-01-26 07:44:00,0.95035,0.9505,0.95035,0.9504,137800000.0
2009-01-26 07:45:00,0.9504,0.9507,0.9504,0.95065,152400000.0
2009-01-26 07:46:00,0.9507,0.9507,0.95035,0.95035,250000000.0
2009-01-26 07:47:00,0.95035,0.9504,0.95035,0.9504,122200000.0
2009-01-26 07:48:00,0.95045,0.95055,0.9504,0.9504,62200000.0
2009-01-26 07:49:00,0.9504,0.95065,0.9504,0.9505,171800000.0
2009-01-26 07:50:00,0.9505,0.9506,0.95045,0.95045,226200000.0
2009-01-26 07:51:00,0.95045,0.95055,0.95045,0.9505,244400000.0
2009-01-26 07:52:00,0.9505,0.9511,0.95045,0.9511,311200000.0
2009-01-26 07:53:00,0.95115,0.9515,0.95105,0.9515,296800000.0
2009-01-26 07:54:00,0.95165,0.9517,0.9511,0.95115,398400000.0
2009-01-26 07:55:00,0.95115,0.9513,0.9505,0.9505,526000000.0
2009-01-26 07:56:00,0.95065,0.9508,0.9491,0.9491,478800000.0
2009-01-26 07:57:00,0.94915,0.94975,0.94865,0.94975,419000000.0
2009-01-26 07:58:00,0.94975,0.94975,0.9491,0.94925,396600000.0
2009-01-26 07:59:00,0.9493,0.94935,0.9492,0.94935,471999999.0
2009-01-26 08:00:00,0.94935,0.9498,0.94915,0.9493,628000000.0
2009-01-26 08:01:00,0.9493,0.9498,0.949,0.94915,501200000.0
2009-01-26 08:02:00,0.94915,0.9499,0.94895,0.94905,351600000.0
2009-01-26 08:03:00,0.94905,0.9491,0.94885,0.9491,229400000.0
2009-01-26 08:04:00,0.9491,0.94915,0.9489,0.94915,56000000.0
2009-01-26 08:05:00,0.94925,0.9494,0.94925,0.9493,28000000.0
2009-01-26 08:06:00,0.9493,0.9516,0.94925,0.9516,359400000.0
2009-01-26 08:07:00,0.9516,0.9516,0.95115,0.95125,274600001.0
2009-01-26 08:08:00,0.95125,0.95155,0.95125,0.95125,270600000.0
2009-01-26 08:09:00,0.95115,0.9512,0.95085,0.95095,200000000.0
2009-01-26 08:10:00,0.95105,0.95175,0.9509,0.95155,304800000.0
2009-01-26 08:11:00,0.95155,0.95155,0.951,0.95105,150600000.0
2009-01-26 08:12:00,0.9511,0.9516,0.9509,0.95155,386600000.0
2009-01-26 08:13:00,0.95145,0.9518,0.95135,0.9516,378400000.0
2009-01-26 08:14:00,0.9517,0.9517,0.9514,0.95155,346800000.0
2009-01-26 08:15:00,0.9515,0.9515,0.95115,0.9512,233000000.0
2009-01-26 08:16:00,0.9512,0.95135,0.95105,0.9511,189000000.0
2009-01-26 08:17:00,0.95115,0.9513,0.9502,0.95075,414800000.0
2009-01-26 08:18:00,0.9508,0.9509,0.94865,0.9504,584199999.0
2009-01-26 08:19:00,0.9504,0.9504,0.9494,0.94945,211200000.0
2009-01-26 08:20:00,0.94945,0.9502,0.94945,0.9502,186200000.0
2009-01-26 08:21:00,0.9504,0.9505,0.94975,0.9502,145600000.0
2009-01-26 08:22:00,0.9502,0.95075,0.9502,0.9507,136800000.0
2009-01-26 08:23:00,0.9507,0.95145,0.9507,0.95145,306600000.0
2009-01-26 08:24:00,0.95145,0.95155,0.9508,0.9508,359800000.0
2009-01-26 08:25:00,0.9508,0.95125,0.95055,0.9508,344600000.0
2009-01-26 08:26:00,0.9509,0.9509,0.95055,0.95055,153600000.0
2009-01-26 08:27:00,0.95055,0.95055,0.94945,0.94955,250000000.0
2009-01-26 08:28:00,0.94955,0.94955,0.94935,0.9495,394000000.0
2009-01-26 08:29:00,0.9495,0.94985,0.9493,0.94935,384000000.0
2009-01-26 08:30:00,0.94935,0.94935,0.94915,0.9493,284400000.0
2009-01-26 08:31:00,0.94925,0.9493,0.9489,0.94925,368800000.0
2009-01-26 08:32:00,0.94925,0.9494,0.94925,0.9493,395600000.0
2009-01-26 08:33:00,0.9493,0.94935,0.9493,0.94935,341800000.0
2009-01-26 08:34:00,0.94945,0.95,0.9494,0.9499,397000000.0
2009-01-26 08:35:00,0.9499,0.95015,0.94955,0.9496,541000000.0
2009-01-26 08:36:00,0.9496,0.94995,0.9496,0.94995,152400000.0
2009-01-26 08:37:00,0.9499,0.9503,0.94985,0.9503,110800000.0
2009-01-26 08:38:00,0.9503,0.9503,0.95,0.95,113400000.0
2009-01-26 08:39:00,0.95,0.95045,0.95,0.95035,116200000.0
2009-01-26 08:40:00,0.95035,0.9504,0.9503,0.9503,55400000.0
2009-01-26 08:41:00,0.9504,0.9512,0.9499,0.95045,465200002.0
2009-01-26 08:42:00,0.9506,0.95065,0.95005,0.95055,224600000.0
2009-01-26 08:43:00,0.95055,0.95065,0.9499,0.95005,395800000.0
2009-01-26 08:44:00,0.95005,0.9508,0.95,0.9504,270200000.0
2009-01-26 08:45:00,0.94985,0.95025,0.9497,0.95,228000000.0
2009-01-26 08:46:00,0.95,0.95035,0.9497,0.94985,310200000.0
2009-01-26 08:47:00,0.9499,0.95055,0.9499,0.95025,231800000.0
2009-01-26 08:48:00,0.95025,0.95045,0.9488,0.9489,527200001.0
2009-01-26 08:49:00,0.9489,0.95005,0.94855,0.9492,565200000.0
2009-01-26 08:50:00,0.9492,0.94925,0.9486,0.94875,435400001.0
2009-01-26 08:51:00,0.9488,0.9494,0.94875,0.9489,530200001.0
2009-01-26 08:52:00,0.94895,0.94915,0.94855,0.9489,614800000.0
2009-01-26 08:53:00,0.94895,0.94955,0.94865,0.9492,670600000.0
2009-01-26 08:54:00,0.9492,0.94955,0.94895,0.94935,331400000.0
2009-01-26 08:55:00,0.94935,0.94985,0.94935,0.94955,93600000.0
2009-01-26 08:56:00,0.94955,0.94955,0.9489,0.9493,258000000.0
2009-01-26 08:57:00,0.9493,0.9496,0.94885,0.9492,191800000.0
2009-01-26 08:58:00,0.94935,0.95015,0.9493,0.9495,360600000.0
2009-01-26 08:59:00,0.94945,0.9495,0.9494,0.94945,26400000.0
2009-01-26 09:00:00,0.94945,0.9499,0.94945,0.94965,143600000.0
2009-01-26 09:01:00,0.94965,0.94985,0.94935,0.94965,395800000.0
2009-01-26 09:02:00,0.94965,0.94965,0.9488,0.9491,285400000.0
2009-01-26 09:03:00,0.9492,0.94935,0.9488,0.9491,209000000.0
2009-01-26 09:04:00,0.9491,0.9492,0.94845,0.9486,192200000.0
2009-01-26 09:05:00,0.9486,0.94915,0.9486,0.94915,162800000.0
2009-01-26 09:06:00,0.94915,0.9496,0.9491,0.94955,171400000.0
2009-01-26 09:07:00,0.9495,0.9497,0.9489,0.94895,312200000.0
2009-01-26 09:08:00,0.94885,0.94895,0.94845,0.94855,695400001.0
2009-01-26 09:09:00,0.94855,0.9488,0.94855,0.94865,568800001.0
2009-01-26 09:10:00,0.9486,0.9487,0.94845,0.9486,411200000.0
2009-01-26 09:11:00,0.94855,0.9486,0.9484,0.94845,466000001.0
2009-01-26 09:12:00,0.94845,0.9495,0.94845,0.9487,398400000.0
2009-01-26 09:13:00,0.94865,0.9487,0.94845,0.94845,295600000.0
2009-01-26 09:14:00,0.94845,0.94845,0.94795,0.94805,294200000.0
2009-01-26 09:15:00,0.9481,0.9484,0.94805,0.9484,814999999.0
2009-01-26 09:16:00,0.9484,0.9499,0.94835,0.9498,591399998.0
2009-01-26 09:17:00,0.9497,0.9499,0.949,0.9492,549400000.0
2009-01-26 09:18:00,0.9492,0.9498,0.94885,0.94925,1171000001.0
2009-01-26 09:19:00,0.9493,0.9496,0.94805,0.94805,590600001.0
2009-01-26 09:20:00,0.94805,0.94905,0.948,0.94845,786200000.0
2009-01-26 09:21:00,0.94835,0.94895,0.94825,0.9489,836000000.0
2009-01-26 09:22:00,0.9489,0.94895,0.94865,0.94865,477200000.0
2009-01-26 09:23:00,0.9487,0.949,0.94845,0.94865,382200000.0
2009-01-26 09:24:00,0.9487,0.9488,0.9483,0.9487,395400000.0
2009-01-26 09:25:00,0.9487,0.9487,0.9481,0.9481,446000000.0
2009-01-26 09:26:00,0.9481,0.94815,0.9478,0.94785,417600001.0
2009-01-26 09:27:00,0.94785,0.94805,0.94745,0.94755,360599999.0
2009-01-26 09:28:00,0.94755,0.948,0.94755,0.9479,236400000.0
2009-01-26 09:29:00,0.9479,0.94795,0.9473,0.94765,131200000.0
2009-01-26 09:30:00,0.94755,0.9477,0.94715,0.9473,349400000.0
2009-01-26 09:31:00,0.9472,0.94805,0.9472,0.94745,641000000.0
2009-01-26 09:32:00,0.9475,0.94815,0.9475,0.94815,507600000.0
2009-01-26 09:33:00,0.94815,0.9483,0.94815,0.9483,78200000.0
2009-01-26 09:34:00,0.9483,0.94855,0.948,0.94835,399400000.0
2009-01-26 09:35:00,0.94835,0.9487,0.9483,0.9487,191199999.0
2009-01-26 09:36:00,0.9487,0.949,0.94865,0.949,416199999.0
2009-01-26 09:37:00,0.949,0.9491,0.94875,0.94905,321400000.0
2009-01-26 09:38:00,0.94905,0.94945,0.949,0.94935,308400000.0
2009-01-26 09:39:00,0.9494,0.9496,0.9493,0.9496,221400000.0
2009-01-26 09:40:00,0.9497,0.94995,0.9494,0.94975,466800000.0
2009-01-26 09:41:00,0.9498,0.94985,0.9491,0.9492,284400000.0
2009-01-26 09:42:00,0.9492,0.9492,0.9484,0.9485,381600000.0
2009-01-26 09:43:00,0.9485,0.94855,0.9479,0.94795,218000000.0
2009-01-26 09:44:00,0.94795,0.94805,0.9476,0.9476,390600001.0
2009-01-26 09:45:00,0.9476,0.9478,0.94735,0.94765,307600000.0
2009-01-26 09:46:00,0.94765,0.94775,0.9472,0.9472,214600000.0
2009-01-26 09:47:00,0.94725,0.94725,0.94655,0.94685,434000000.0
2009-01-26 09:48:00,0.9468,0.94725,0.94675,0.94725,297200000.0
2009-01-26 09:49:00,0.94725,0.94765,0.94725,0.94765,531799998.0
2009-01-26 09:50:00,0.94765,0.9478,0.94745,0.9478,396399999.0
2009-01-26 09:51:00,0.94775,0.94845,0.94775,0.94835,621800001.0
2009-01-26 09:52:00,0.94835,0.94845,0.9481,0.94845,653800000.0
2009-01-26 09:53:00,0.94845,0.94865,0.9482,0.9482,590999999.0
2009-01-26 09:54:00,0.9482,0.9483,0.948,0.948,438999999.0
2009-01-26 09:55:00,0.948,0.9482,0.9474,0.9475,617000001.0
2009-01-26 09:56:00,0.9475,0.94765,0.9471,0.9471,526200000.0
2009-01-26 09:57:00,0.9471,0.9471,0.94635,0.94655,500800001.0
2009-01-26 09:58:00,0.94655,0.94695,0.94655,0.94675,505800000.0
2009-01-26 09:59:00,0.94675,0.94715,0.9465,0.9466,394999999.0
2009-01-26 10:00:00,0.9466,0.94675,0.94555,0.94565,454399999.0
2009-01-26 10:01:00,0.94565,0.9458,0.945,0.94505,581699995.0
2009-01-26 10:02:00,0.9451,0.9451,0.9441,0.9445,664699997.0
2009-01-26 10:03:00,0.9444,0.94505,0.94385,0.94495,791100000.0
2009-01-26 10:04:00,0.94495,0.9456,0.94495,0.94555,585600000.0
2009-01-26 10:05:00,0.9455,0.94575,0.9455,0.94555,914400000.0
2009-01-26 10:06:00,0.9456,0.9458,0.9445,0.9449,726200000.0
2009-01-26 10:07:00,0.94485,0.94585,0.94475,0.9454,821200000.0
2009-01-26 10:08:00,0.9454,0.9454,0.944,0.9449,871399999.0
2009-01-26 10:09:00,0.94475,0.94515,0.94445,0.9451,712399997.0
2009-01-26 10:10:00,0.94515,0.94535,0.9444,0.94475,566399997.0
2009-01-26 10:11:00,0.94475,0.9448,0.9441,0.94425,428000000.0
2009-01-26 10:12:00,0.94425,0.9447,0.9441,0.9441,941900000.0
2009-01-26 10:13:00,0.9441,0.9447,0.94405,0.94455,756000002.0
2009-01-26 10:14:00,0.94455,0.9446,0.9441,0.9445,387800000.0
2009-01-26 10:15:00,0.9445,0.94495,0.9443,0.9449,594800003.0
2009-01-26 10:16:00,0.9449,0.9451,0.94425,0.9444,663399999.0
2009-01-26 10:17:00,0.94435,0.9444,0.9441,0.9441,429800000.0
2009-01-26 10:18:00,0.9441,0.9441,0.94375,0.94395,668200002.0
2009-01-26 10:19:00,0.94405,0.9442,0.94365,0.94385,858399999.0
2009-01-26 10:20:00,0.94395,0.9441,0.9435,0.9435,710200001.0
2009-01-26 10:21:00,0.9435,0.94365,0.9428,0.94285,867600002.0
2009-01-26 10:22:00,0.94275,0.9429,0.94275,0.9428,492400001.0
2009-01-26 10:23:00,0.94285,0.9429,0.9425,0.9425,253400000.0
2009-01-26 10:24:00,0.9425,0.94265,0.9425,0.9425,236400000.0
2009-01-26 10:25:00,0.9425,0.94305,0.9424,0.94295,615600000.0
2009-01-26 10:26:00,0.94295,0.94365,0.9426,0.94355,844399998.0
2009-01-26 10:27:00,0.9435,0.94375,0.9426,0.94295,792400001.0
2009-01-26 10:28:00,0.943,0.9432,0.9422,0.9422,506800001.0
2009-01-26 10:29:00,0.9422,0.94235,0.94195,0.94205,247000001.0
2009-01-26 10:30:00,0.94205,0.9425,0.942,0.9422,573200000.0
2009-01-26 10:31:00,0.9422,0.9422,0.942,0.94205,368400000.0
2009-01-26 10:32:00,0.94205,0.9431,0.94205,0.94245,989000000.0
2009-01-26 10:33:00,0.9424,0.9428,0.9423,0.9427,605999997.0
2009-01-26 10:34:00,0.94275,0.94325,0.94265,0.9432,792200000.0
2009-01-26 10:35:00,0.9432,0.94375,0.94315,0.9437,659400000.0
2009-01-26 10:36:00,0.9437,0.9441,0.9437,0.944,383400001.0
2009-01-26 10:37:00,0.944,0.9442,0.94395,0.94415,328200000.0
2009-01-26 10:38:00,0.94415,0.94435,0.94415,0.94435,109400001.0
2009-01-26 10:39:00,0.94435,0.94475,0.944,0.94455,597600003.0
2009-01-26 10:40:00,0.94455,0.94535,0.9445,0.9452,430600001.0
2009-01-26 10:41:00,0.9452,0.9454,0.94475,0.94525,577400000.0
2009-01-26 10:42:00,0.94525,0.94565,0.9452,0.9455,614000002.0
2009-01-26 10:43:00,0.9454,0.9457,0.9453,0.94565,911399998.0
2009-01-26 10:44:00,0.94565,0.9463,0.94525,0.94545,500200000.0
2009-01-26 10:45:00,0.9453,0.94565,0.945,0.94565,215999999.0
2009-01-26 10:46:00,0.94565,0.94565,0.94435,0.9445,1052999996.0
2009-01-26 10:47:00,0.9445,0.94475,0.94445,0.94445,579400003.0
2009-01-26 10:48:00,0.94445,0.9453,0.9444,0.94445,722000000.0
2009-01-26 10:49:00,0.9444,0.94445,0.9435,0.9437,981400000.0
2009-01-26 10:50:00,0.94375,0.94385,0.9435,0.94375,873799997.0
2009-01-26 10:51:00,0.94375,0.94395,0.94375,0.94395,620599999.0
2009-01-26 10:52:00,0.94395,0.94425,0.9439,0.94405,327400000.0
2009-01-26 10:53:00,0.94405,0.9443,0.94395,0.94395,328200000.0
2009-01-26 10:54:00,0.94395,0.9448,0.94395,0.9448,617999994.0
2009-01-26 10:55:00,0.9448,0.9459,0.9448,0.9456,515000000.0
2009-01-26 10:56:00,0.94565,0.9458,0.94555,0.9457,504999998.0
2009-01-26 10:57:00,0.94565,0.94575,0.94565,0.94575,838199995.0
2009-01-26 10:58:00,0.94575,0.94605,0.9457,0.94595,651600001.0
2009-01-26 10:59:00,0.94595,0.9461,0.94575,0.9461,457799997.0
2009-01-26 11:00:00,0.9461,0.94625,0.94585,0.94615,406600000.0
2009-01-26 11:01:00,0.9461,0.9462,0.9457,0.94585,675800002.0
2009-01-26 11:02:00,0.94585,0.946,0.9455,0.9455,580200000.0
2009-01-26 11:03:00,0.9455,0.94555,0.94545,0.9455,62200000.0
2009-01-26 11:04:00,0.9455,0.9455,0.94515,0.9452,224800000.0
2009-01-26 11:05:00,0.94515,0.9452,0.945,0.94505,286400000.0
2009-01-26 11:06:00,0.945,0.9451,0.94495,0.94505,567400002.0
2009-01-26 11:07:00,0.94505,0.94525,0.94475,0.9451,443800000.0
2009-01-26 11:08:00,0.94515,0.9456,0.9448,0.9454,609000003.0
2009-01-26 11:09:00,0.94485,0.94535,0.94485,0.94535,613399999.0
2009-01-26 11:10:00,0.94535,0.9459,0.94515,0.9458,259399999.0
2009-01-26 11:11:00,0.9458,0.9458,0.94565,0.94575,553000001.0
2009-01-26 11:12:00,0.94575,0.9458,0.94575,0.9458,144000002.0
2009-01-26 11:13:00,0.9458,0.9458,0.94555,0.9458,425400005.0
2009-01-26 11:14:00,0.9458,0.94595,0.9458,0.94585,343199997.0
2009-01-26 11:15:00,0.94585,0.946,0.94565,0.94565,574000000.0
2009-01-26 11:16:00,0.94565,0.94565,0.94525,0.9454,210800000.0
2009-01-26 11:17:00,0.9454,0.9454,0.94495,0.945,389400001.0
2009-01-26 11:18:00,0.94495,0.945,0.94455,0.94455,510800001.0
2009-01-26 11:19:00,0.94455,0.94465,0.94455,0.94465,416400006.0
2009-01-26 11:20:00,0.94465,0.94475,0.94455,0.94465,485400002.0
2009-01-26 11:21:00,0.9446,0.94465,0.94455,0.94455,35200000.0
2009-01-26 11:22:00,0.94455,0.9447,0.94455,0.94455,997200003.0
2009-01-26 11:23:00,0.94455,0.9449,0.94455,0.94465,891999996.0
2009-01-26 11:24:00,0.94465,0.94475,0.9442,0.9442,834600000.0
2009-01-26 11:25:00,0.9442,0.9442,0.94355,0.94355,821700000.0
2009-01-26 11:26:00,0.94355,0.9436,0.9431,0.9432,392600000.0
2009-01-26 11:27:00,0.9432,0.9432,0.9415,0.94195,773999997.0
2009-01-26 11:28:00,0.9419,0.94195,0.94125,0.94145,687200001.0
2009-01-26 11:29:00,0.94145,0.94155,0.93995,0.9402,949600002.0
2009-01-26 11:30:00,0.9402,0.94095,0.9402,0.9404,732199998.0
2009-01-26 11:31:00,0.9404,0.9407,0.9402,0.9402,500599999.0
2009-01-26 11:32:00,0.9402,0.9402,0.9396,0.94,621000000.0
2009-01-26 11:33:00,0.94,0.9408,0.93995,0.9407,910600000.0
2009-01-26 11:34:00,0.9407,0.9409,0.9406,0.94065,593000002.0
2009-01-26 11:35:00,0.9407,0.94095,0.94045,0.94045,680400006.0
2009-01-26 11:36:00,0.94045,0.94075,0.94045,0.94075,370400000.0
2009-01-26 11:37:00,0.9407,0.94095,0.9407,0.94095,232399999.0
2009-01-26 11:38:00,0.941,0.94145,0.94095,0.94095,572800003.0
2009-01-26 11:39:00,0.94095,0.9414,0.9409,0.94135,179900000.0
2009-01-26 11:40:00,0.94135,0.9414,0.94125,0.9413,104200000.0
2009-01-26 11:41:00,0.94135,0.9414,0.94105,0.94105,207900000.0
2009-01-26 11:42:00,0.941,0.9412,0.9409,0.94095,441000001.0
2009-01-26 11:43:00,0.94095,0.94115,0.94095,0.941,295800002.0
2009-01-26 11:44:00,0.94105,0.94105,0.9408,0.94095,463399997.0
2009-01-26 11:45:00,0.94095,0.94135,0.94095,0.94125,525399999.0
2009-01-26 11:46:00,0.9413,0.94165,0.94125,0.9415,301400000.0
2009-01-26 11:47:00,0.9415,0.9417,0.9413,0.94165,608800000.0
2009-01-26 11:48:00,0.94165,0.94185,0.9415,0.9417,295400000.0
2009-01-26 11:49:00,0.9417,0.9419,0.9416,0.9417,510600005.0
2009-01-26 11:50:00,0.94165,0.94175,0.94145,0.94165,530599999.0
2009-01-26 11:51:00,0.94165,0.9418,0.94155,0.9417,361800000.0
2009-01-26 11:52:00,0.94175,0.942,0.9416,0.94175,622800000.0
2009-01-26 11:53:00,0.94175,0.942,0.94155,0.94185,854600001.0
2009-01-26 11:54:00,0.94185,0.9423,0.94185,0.942,417800000.0
2009-01-26 11:55:00,0.94205,0.94265,0.94195,0.94225,474500001.0
2009-01-26 11:56:00,0.9422,0.94275,0.9422,0.94275,425000001.0
2009-01-26 11:57:00,0.9427,0.9429,0.94265,0.9427,680199996.0
2009-01-26 11:58:00,0.9427,0.9428,0.94265,0.94275,848600008.0
2009-01-26 11:59:00,0.94275,0.94285,0.94265,0.94265,635799994.0
2009-01-26 12:00:00,0.94265,0.9428,0.9425,0.9425,1027999999.0
2009-01-26 12:01:00,0.9425,0.9425,0.9422,0.94225,177800001.0
2009-01-26 12:02:00,0.94225,0.94225,0.94185,0.94185,523599998.0
2009-01-26 12:03:00,0.94185,0.94255,0.94175,0.94235,770200002.0
2009-01-26 12:04:00,0.9424,0.94255,0.9421,0.9422,420000000.0
2009-01-26 12:05:00,0.94225,0.94235,0.9421,0.94225,294200000.0
2009-01-26 12:06:00,0.9422,0.94235,0.942,0.94215,515400000.0
2009-01-26 12:07:00,0.94215,0.9422,0.94175,0.9419,824800000.0
2009-01-26 12:08:00,0.94185,0.9421,0.9413,0.9413,461000001.0
2009-01-26 12:09:00,0.9413,0.94145,0.94105,0.94115,364800000.0
2009-01-26 12:10:00,0.9412,0.9413,0.94085,0.9413,266600001.0
2009-01-26 12:11:00,0.9413,0.94135,0.94085,0.94125,471599999.0
2009-01-26 12:12:00,0.9412,0.94125,0.9411,0.9411,130400001.0
2009-01-26 12:13:00,0.94115,0.94125,0.94105,0.9411,186400000.0
2009-01-26 12:14:00,0.94115,0.9413,0.94115,0.9412,63200000.0
2009-01-26 12:15:00,0.94125,0.94125,0.94065,0.94065,239600001.0
2009-01-26 12:16:00,0.94065,0.94085,0.9406,0.9408,351200003.0
2009-01-26 12:17:00,0.9408,0.9409,0.94045,0.9406,605800001.0
2009-01-26 12:18:00,0.94055,0.9408,0.94045,0.9405,512600002.0
2009-01-26 12:19:00,0.94045,0.9405,0.9403,0.94045,505000001.0
2009-01-26 12:20:00,0.9405,0.9405,0.94025,0.9403,379399999.0
2009-01-26 12:21:00,0.94025,0.94045,0.94,0.9401,555000002.0
2009-01-26 12:22:00,0.9401,0.9403,0.9393,0.9394,425500001.0
2009-01-26 12:23:00,0.93935,0.9394,0.93865,0.9389,525600000.0
2009-01-26 12:24:00,0.9389,0.9392,0.9385,0.9385,845600000.0
2009-01-26 12:25:00,0.9385,0.9388,0.93785,0.93875,712900000.0
2009-01-26 12:26:00,0.93865,0.93895,0.93795,0.9381,470800000.0
2009-01-26 12:27:00,0.93815,0.93825,0.93685,0.93685,550800000.0
2009-01-26 12:28:00,0.93685,0.9372,0.9365,0.9369,414600000.0
2009-01-26 12:29:00,0.93675,0.93685,0.93645,0.9367,839200000.0
2009-01-26 12:30:00,0.93665,0.93735,0.93665,0.93735,400600000.0
2009-01-26 12:31:00,0.93735,0.93755,0.93735,0.9375,335800000.0
2009-01-26 12:32:00,0.93755,0.93805,0.93745,0.93795,619200000.0
2009-01-26 12:33:00,0.93795,0.93835,0.93785,0.93825,507700000.0
2009-01-26 12:34:00,0.93825,0.9383,0.938,0.9381,429400000.0
2009-01-26 12:35:00,0.9381,0.9383,0.93775,0.9382,432200000.0
2009-01-26 12:36:00,0.9382,0.9383,0.938,0.9383,422400000.0
2009-01-26 12:37:00,0.93825,0.93835,0.93805,0.9383,454400001.0
2009-01-26 12:38:00,0.9383,0.9392,0.9383,0.9391,767599996.0
2009-01-26 12:39:00,0.9391,0.9393,0.93895,0.93895,499800001.0
2009-01-26 12:40:00,0.93895,0.9391,0.93875,0.93905,500200001.0
2009-01-26 12:41:00,0.93905,0.9394,0.939,0.93915,640800001.0
2009-01-26 12:42:00,0.93915,0.9398,0.93915,0.9398,518400002.0
2009-01-26 12:43:00,0.93975,0.9403,0.9397,0.9401,349000001.0
2009-01-26 12:44:00,0.94005,0.94025,0.93985,0.94005,769400003.0
2009-01-26 12:45:00,0.94,0.94,0.9387,0.9389,730800000.0
2009-01-26 12:46:00,0.93895,0.9391,0.93845,0.93845,424400001.0
2009-01-26 12:47:00,0.9384,0.9385,0.93755,0.9376,867800005.0
2009-01-26 12:48:00,0.93755,0.93775,0.93655,0.93735,557199999.0
2009-01-26 12:49:00,0.93735,0.9376,0.93725,0.9376,288400000.0
2009-01-26 12:50:00,0.9376,0.9376,0.93625,0.93625,720800000.0
2009-01-26 12:51:00,0.93625,0.93645,0.93545,0.93585,688000005.0
2009-01-26 12:52:00,0.93585,0.93645,0.9355,0.93645,854200003.0
2009-01-26 12:53:00,0.93645,0.93645,0.93605,0.93635,597999999.0
2009-01-26 12:54:00,0.93635,0.93635,0.93555,0.93605,793399998.0
2009-01-26 12:55:00,0.93605,0.9362,0.93565,0.93605,760200001.0
2009-01-26 12:56:00,0.93605,0.9364,0.93605,0.93635,192000000.0
2009-01-26 12:57:00,0.93645,0.93645,0.93625,0.93625,469799999.0
2009-01-26 12:58:00,0.93625,0.9367,0.93625,0.93625,980200002.0
2009-01-26 12:59:00,0.93625,0.9368,0.9361,0.93665,650800001.0
2009-01-26 13:00:00,0.93665,0.9368,0.93625,0.93645,734600004.0
2009-01-26 13:01:00,0.93655,0.9369,0.93655,0.93675,989000011.0
2009-01-26 13:02:00,0.9368,0.93685,0.9367,0.9368,275600001.0
2009-01-26 13:03:00,0.93675,0.93675,0.9365,0.9365,643600002.0
2009-01-26 13:04:00,0.93655,0.93675,0.93645,0.9367,500600004.0
2009-01-26 13:05:00,0.93685,0.93695,0.9365,0.93695,598399998.0
2009-01-26 13:06:00,0.93695,0.93695,0.9365,0.9368,960599999.0
2009-01-26 13:07:00,0.9368,0.937,0.93665,0.9368,819800003.0
2009-01-26 13:08:00,0.93675,0.93735,0.93645,0.9373,542800000.0
2009-01-26 13:09:00,0.93735,0.9378,0.93735,0.93765,214000000.0
2009-01-26 13:10:00,0.9377,0.9381,0.9376,0.93795,966399997.0
2009-01-26 13:11:00,0.938,0.93805,0.9373,0.9373,522800000.0
2009-01-26 13:12:00,0.93735,0.93795,0.93735,0.9377,574599999.0
2009-01-26 13:13:00,0.93775,0.9378,0.937,0.9372,550400000.0
2009-01-26 13:14:00,0.9372,0.9372,0.937,0.93705,157800000.0
2009-01-26 13:15:00,0.93705,0.93745,0.93695,0.93735,283400000.0
2009-01-26 13:16:00,0.9374,0.9374,0.93695,0.9372,373200000.0
2009-01-26 13:17:00,0.9372,0.93805,0.9372,0.93805,594000000.0
2009-01-26 13:18:00,0.9381,0.9385,0.93805,0.9384,619200000.0
2009-01-26 13:19:00,0.93845,0.93865,0.93835,0.9385,390200001.0
2009-01-26 13:20:00,0.9385,0.9385,0.93795,0.93805,429200001.0
2009-01-26 13:21:00,0.93805,0.9386,0.9378,0.93855,530500000.0
2009-01-26 13:22:00,0.9386,0.93865,0.9382,0.9382,431000000.0
2009-01-26 13:23:00,0.9382,0.93855,0.9382,0.93845,315000000.0
2009-01-26 13:24:00,0.9384,0.9384,0.938,0.93805,617600002.0
2009-01-26 13:25:00,0.93815,0.9383,0.93745,0.9381,462600001.0
2009-01-26 13:26:00,0.9381,0.9384,0.9379,0.9379,455600000.0
2009-01-26 13:27:00,0.9379,0.93805,0.93775,0.9378,409400004.0
2009-01-26 13:28:00,0.9378,0.9378,0.9374,0.9375,494400000.0
2009-01-26 13:29:00,0.9375,0.9375,0.9373,0.9373,290400000.0
2009-01-26 13:30:00,0.9373,0.93755,0.9373,0.9374,393800000.0
2009-01-26 13:31:00,0.9374,0.9376,0.93735,0.9376,97600001.0
2009-01-26 13:32:00,0.93755,0.93765,0.9372,0.93725,516400003.0
2009-01-26 13:33:00,0.9373,0.93745,0.93715,0.93715,250200000.0
2009-01-26 13:34:00,0.93725,0.9373,0.9371,0.9373,152400000.0
2009-01-26 13:35:00,0.9373,0.93735,0.9369,0.9372,330200000.0
2009-01-26 13:36:00,0.93705,0.9374,0.93705,0.93735,90679000.0
2009-01-26 13:37:00,0.93735,0.9375,0.9372,0.93725,299000002.0
2009-01-26 13:38:00,0.93725,0.93735,0.9366,0.93675,290600000.0
2009-01-26 13:39:00,0.93675,0.93675,0.93615,0.9363,737000002.0
2009-01-26 13:40:00,0.9363,0.9363,0.93545,0.93545,654200001.0
2009-01-26 13:41:00,0.93545,0.9355,0.9352,0.93545,434600003.0
2009-01-26 13:42:00,0.93545,0.9361,0.9353,0.9356,582000000.0
2009-01-26 13:43:00,0.9356,0.9361,0.9356,0.9361,197600000.0
2009-01-26 13:44:00,0.936,0.9362,0.936,0.9362,231200001.0
2009-01-26 13:45:00,0.9362,0.93635,0.93595,0.93615,399000001.0
2009-01-26 13:46:00,0.93615,0.9362,0.93575,0.93585,211800000.0
2009-01-26 13:47:00,0.93575,0.93575,0.93555,0.93555,416000000.0
2009-01-26 13:48:00,0.9356,0.9357,0.93555,0.93555,936000001.0
2009-01-26 13:49:00,0.93555,0.93555,0.9353,0.93535,338200000.0
2009-01-26 13:50:00,0.93535,0.9356,0.9352,0.9355,531799999.0
2009-01-26 13:51:00,0.9355,0.936,0.9355,0.93595,434100000.0
2009-01-26 13:52:00,0.93595,0.9367,0.93595,0.93615,367200000.0
2009-01-26 13:53:00,0.93615,0.9364,0.9357,0.93585,636400000.0
2009-01-26 13:54:00,0.93585,0.93585,0.9355,0.9355,195400001.0
2009-01-26 13:55:00,0.9355,0.9356,0.93515,0.9352,504200001.0
2009-01-26 13:56:00,0.9352,0.9356,0.9352,0.93535,346800000.0
2009-01-26 13:57:00,0.93535,0.9354,0.9344,0.93495,744200001.0
2009-01-26 13:58:00,0.935,0.93505,0.9337,0.93455,807500000.0
2009-01-26 13:59:00,0.93455,0.93455,0.934,0.93455,606400000.0
2009-01-26 14:00:00,0.93465,0.9353,0.93455,0.935,558200001.0
2009-01-26 14:01:00,0.93495,0.9351,0.93465,0.9349,545200000.0
2009-01-26 14:02:00,0.9349,0.9352,0.9348,0.93505,536700001.0
2009-01-26 14:03:00,0.93505,0.93505,0.9346,0.9348,1084799998.0
2009-01-26 14:04:00,0.93485,0.935,0.93465,0.93465,1009200002.0
2009-01-26 14:05:00,0.93465,0.93485,0.93445,0.93475,610800000.0
2009-01-26 14:06:00,0.9348,0.93505,0.9348,0.93505,403600002.0
2009-01-26 14:07:00,0.93505,0.9354,0.93505,0.93525,364800001.0
2009-01-26 14:08:00,0.9353,0.9356,0.9353,0.93555,349000001.0
2009-01-26 14:09:00,0.9355,0.93555,0.9349,0.93525,619200000.0
2009-01-26 14:10:00,0.9352,0.93635,0.93515,0.9362,644800000.0
2009-01-26 14:11:00,0.9362,0.93695,0.93615,0.9368,475000000.0
2009-01-26 14:12:00,0.93675,0.93705,0.9366,0.9366,325600000.0
2009-01-26 14:13:00,0.9366,0.93685,0.93635,0.93635,528000000.0
2009-01-26 14:14:00,0.93635,0.93645,0.9361,0.93645,663200000.0
2009-01-26 14:15:00,0.93645,0.9368,0.93645,0.93665,702200001.0
2009-01-26 14:16:00,0.93665,0.93675,0.93645,0.9365,679600002.0
2009-01-26 14:17:00,0.93655,0.9374,0.93655,0.9372,475499998.0
2009-01-26 14:18:00,0.9372,0.9374,0.9368,0.9368,395200000.0
2009-01-26 14:19:00,0.9367,0.937,0.93655,0.93695,619800002.0
2009-01-26 14:20:00,0.9369,0.9371,0.93685,0.9371,233400001.0
2009-01-26 14:21:00,0.9371,0.93725,0.93705,0.93715,260200000.0
2009-01-26 14:22:00,0.93715,0.9374,0.9369,0.93705,287800001.0
2009-01-26 14:23:00,0.93705,0.93735,0.93705,0.93725,265000000.0
2009-01-26 14:24:00,0.93725,0.9379,0.93725,0.93765,438200001.0
2009-01-26 14:25:00,0.9377,0.9378,0.9375,0.93765,495600002.0
2009-01-26 14:26:00,0.9377,0.9379,0.9376,0.93765,539000000.0
2009-01-26 14:27:00,0.93765,0.93765,0.93725,0.93745,275399999.0
2009-01-26 14:28:00,0.93755,0.93755,0.937,0.9372,396200001.0
2009-01-26 14:29:00,0.9371,0.9375,0.9371,0.9375,303400000.0
2009-01-26 14:30:00,0.9374,0.9375,0.9368,0.9368,407200000.0
2009-01-26 14:31:00,0.9368,0.937,0.93665,0.93675,941399998.0
2009-01-26 14:32:00,0.93675,0.9369,0.93665,0.9368,526800000.0
2009-01-26 14:33:00,0.9367,0.93675,0.93645,0.9365,298600000.0
2009-01-26 14:34:00,0.9365,0.9366,0.9363,0.9363,295900001.0
2009-01-26 14:35:00,0.9363,0.9364,0.9357,0.93635,223800000.0
2009-01-26 14:36:00,0.9363,0.9363,0.9356,0.93585,298200000.0
2009-01-26 14:37:00,0.9358,0.9359,0.93495,0.93505,334000000.0
2009-01-26 14:38:00,0.935,0.9355,0.935,0.9354,302200000.0
2009-01-26 14:39:00,0.9354,0.9356,0.9352,0.9355,315300000.0
2009-01-26 14:40:00,0.9355,0.9357,0.93535,0.9356,765200001.0
2009-01-26 14:41:00,0.93555,0.9356,0.93495,0.935,525800000.0
2009-01-26 14:42:00,0.93495,0.9353,0.93495,0.9351,485200000.0
2009-01-26 14:43:00,0.9351,0.93525,0.93445,0.93455,677000003.0
2009-01-26 14:44:00,0.93455,0.93485,0.93455,0.9348,405600002.0
2009-01-26 14:45:00,0.9348,0.9348,0.9344,0.9348,612600003.0
2009-01-26 14:46:00,0.9347,0.93505,0.9345,0.935,590800001.0
2009-01-26 14:47:00,0.935,0.93515,0.93465,0.93465,473400001.0
2009-01-26 14:48:00,0.9347,0.93535,0.9347,0.93495,574600001.0
2009-01-26 14:49:00,0.93495,0.93575,0.93455,0.93475,662200000.0
2009-01-26 14:50:00,0.93475,0.9351,0.93475,0.9348,407400000.0
2009-01-26 14:51:00,0.93485,0.93485,0.93445,0.9345,458799999.0
2009-01-26 14:52:00,0.9345,0.93525,0.93445,0.9351,530400000.0
2009-01-26 14:53:00,0.9351,0.9352,0.93485,0.93485,497000000.0
2009-01-26 14:54:00,0.93485,0.93535,0.93465,0.93535,534800000.0
2009-01-26 14:55:00,0.9353,0.9362,0.93525,0.9361,536799999.0
2009-01-26 14:56:00,0.9361,0.93615,0.93585,0.936,357400000.0
2009-01-26 14:57:00,0.936,0.93645,0.936,0.93645,317200000.0
2009-01-26 14:58:00,0.93635,0.93715,0.9362,0.93705,512600000.0
2009-01-26 14:59:00,0.93705,0.93715,0.93615,0.93625,521000001.0
2009-01-26 15:00:00,0.9363,0.93685,0.9362,0.93645,685800001.0
2009-01-26 15:01:00,0.93645,0.9365,0.9362,0.9362,421400000.0
2009-01-26 15:02:00,0.9362,0.9366,0.936,0.9366,583200000.0
2009-01-26 15:03:00,0.9366,0.93695,0.9366,0.93675,636000001.0
2009-01-26 15:04:00,0.93675,0.937,0.9367,0.9368,674600001.0
2009-01-26 15:05:00,0.93685,0.9372,0.93675,0.9372,476600000.0
2009-01-26 15:06:00,0.9372,0.93725,0.9369,0.9371,388599999.0
2009-01-26 15:07:00,0.93715,0.93735,0.93705,0.9372,243799999.0
2009-01-26 15:08:00,0.9371,0.9374,0.93695,0.9373,606500001.0
2009-01-26 15:09:00,0.9373,0.93795,0.9372,0.93795,275800001.0
2009-01-26 15:10:00,0.93795,0.93835,0.93785,0.9383,368400000.0
2009-01-26 15:11:00,0.9383,0.93925,0.9383,0.939,636000003.0
2009-01-26 15:12:00,0.939,0.939,0.93815,0.9383,718800001.0
2009-01-26 15:13:00,0.9383,0.93845,0.93795,0.93795,290200000.0
2009-01-26 15:14:00,0.93795,0.93965,0.9379,0.93945,1175900006.0
2009-01-26 15:15:00,0.9394,0.9394,0.93875,0.93915,781700002.0
2009-01-26 15:16:00,0.9391,0.94065,0.9391,0.94065,830599996.0
2009-01-26 15:17:00,0.9405,0.94115,0.94045,0.94095,848800001.0
2009-01-26 15:18:00,0.941,0.9415,0.9408,0.9409,651600002.0
2009-01-26 15:19:00,0.9409,0.94105,0.9406,0.94065,871600000.0
2009-01-26 15:20:00,0.94065,0.941,0.94045,0.94085,656600002.0
2009-01-26 15:21:00,0.94085,0.9411,0.94075,0.94075,465399999.0
2009-01-26 15:22:00,0.9407,0.9409,0.9404,0.9406,377000000.0
2009-01-26 15:23:00,0.9407,0.94125,0.9407,0.94105,453800000.0
2009-01-26 15:24:00,0.9411,0.9411,0.94045,0.94085,446600000.0
2009-01-26 15:25:00,0.9406,0.94125,0.9406,0.94095,515200000.0
2009-01-26 15:26:00,0.94095,0.94105,0.9405,0.9406,492200000.0
2009-01-26 15:27:00,0.9406,0.9408,0.9405,0.9406,471800000.0
2009-01-26 15:28:00,0.94055,0.94095,0.94055,0.94065,234000000.0
2009-01-26 15:29:00,0.94065,0.94085,0.9404,0.94075,343600000.0
2009-01-26 15:30:00,0.9407,0.9418,0.9405,0.94155,489400000.0
2009-01-26 15:31:00,0.94155,0.94245,0.9414,0.9418,548100000.0
2009-01-26 15:32:00,0.94175,0.94175,0.94105,0.94135,455599999.0
2009-01-26 15:33:00,0.9414,0.9422,0.9414,0.94175,811800002.0
2009-01-26 15:34:00,0.9417,0.9418,0.94125,0.9413,559800001.0
2009-01-26 15:35:00,0.9414,0.94155,0.9412,0.9414,507000001.0
2009-01-26 15:36:00,0.9414,0.9419,0.9414,0.9415,504800001.0
2009-01-26 15:37:00,0.9415,0.94195,0.94105,0.94185,447400000.0
2009-01-26 15:38:00,0.94185,0.94205,0.9416,0.94195,470200000.0
2009-01-26 15:39:00,0.94195,0.94195,0.94155,0.9418,521400002.0
2009-01-26 15:40:00,0.94185,0.9423,0.94185,0.9421,774999999.0
2009-01-26 15:41:00,0.9422,0.9423,0.94185,0.9422,751000007.0
2009-01-26 15:42:00,0.9422,0.9426,0.942,0.94245,579400003.0
2009-01-26 15:43:00,0.9425,0.94275,0.9425,0.94255,766500006.0
2009-01-26 15:44:00,0.9426,0.94265,0.9422,0.9426,775300001.0
2009-01-26 15:45:00,0.9427,0.9429,0.942,0.94205,720900002.0
2009-01-26 15:46:00,0.9422,0.9422,0.94135,0.9415,629000000.0
2009-01-26 15:47:00,0.9415,0.94155,0.9413,0.94145,541000008.0
2009-01-26 15:48:00,0.94145,0.94165,0.94125,0.9416,435400000.0
2009-01-26 15:49:00,0.94155,0.94155,0.94095,0.94095,543200000.0
2009-01-26 15:50:00,0.9409,0.94125,0.9409,0.94115,534800002.0
2009-01-26 15:51:00,0.94115,0.94145,0.94115,0.94125,384799999.0
2009-01-26 15:52:00,0.94125,0.94145,0.9412,0.9412,560200006.0
2009-01-26 15:53:00,0.9412,0.9417,0.94105,0.94155,583600003.0
2009-01-26 15:54:00,0.94155,0.94215,0.94155,0.94185,861000003.0
2009-01-26 15:55:00,0.94185,0.94185,0.94095,0.9412,669400004.0
2009-01-26 15:56:00,0.9412,0.9415,0.9411,0.94125,612200001.0
2009-01-26 15:57:00,0.9413,0.94165,0.94125,0.9415,514400001.0
2009-01-26 15:58:00,0.9415,0.9415,0.94135,0.9415,333400001.0
2009-01-26 15:59:00,0.9415,0.94155,0.94115,0.9412,494000000.0
2009-01-26 16:00:00,0.9413,0.9415,0.94115,0.9413,656200003.0
2009-01-26 16:01:00,0.9413,0.94155,0.94115,0.94135,598600000.0
2009-01-26 16:02:00,0.9413,0.9416,0.94125,0.9415,736800017.0
2009-01-26 16:03:00,0.9415,0.9415,0.94085,0.941,437000004.0
2009-01-26 16:04:00,0.941,0.94175,0.94075,0.9416,925400004.0
2009-01-26 16:05:00,0.9416,0.94195,0.9414,0.94165,985000008.0
2009-01-26 16:06:00,0.9417,0.9419,0.94165,0.94165,730800005.0
2009-01-26 16:07:00,0.94165,0.94185,0.94125,0.9413,516200004.0
2009-01-26 16:08:00,0.94125,0.9417,0.94125,0.94135,792700000.0
2009-01-26 16:09:00,0.9414,0.9415,0.9413,0.94135,404400000.0
2009-01-26 16:10:00,0.9413,0.9414,0.9405,0.94075,387400003.0
2009-01-26 16:11:00,0.94065,0.94145,0.9404,0.9408,581700001.0
2009-01-26 16:12:00,0.9408,0.94145,0.94055,0.94125,689200006.0
2009-01-26 16:13:00,0.94125,0.9415,0.94105,0.9413,540800001.0
2009-01-26 16:14:00,0.9413,0.9415,0.9411,0.9412,320000000.0
2009-01-26 16:15:00,0.94115,0.9414,0.94095,0.9412,437200001.0
2009-01-26 16:16:00,0.94115,0.9418,0.94105,0.94135,593800002.0
2009-01-26 16:17:00,0.9414,0.9424,0.94135,0.94215,602999999.0
2009-01-26 16:18:00,0.9422,0.94275,0.9421,0.94215,555200002.0
2009-01-26 16:19:00,0.94215,0.94215,0.941,0.9418,604400004.0
2009-01-26 16:20:00,0.94175,0.94225,0.9415,0.94225,804199998.0
2009-01-26 16:21:00,0.94225,0.9424,0.94205,0.9423,652800000.0
2009-01-26 16:22:00,0.9424,0.9428,0.9418,0.9426,800900002.0
2009-01-26 16:23:00,0.9425,0.94275,0.94215,0.9423,629399997.0
2009-01-26 16:24:00,0.9423,0.94265,0.94205,0.9426,971499999.0
2009-01-26 16:25:00,0.9426,0.94275,0.942,0.94205,746899999.0
2009-01-26 16:26:00,0.94205,0.9427,0.942,0.9425,690399999.0
2009-01-26 16:27:00,0.94255,0.94275,0.9424,0.94245,1167000003.0
2009-01-26 16:28:00,0.94245,0.94275,0.9423,0.94275,622400003.0
2009-01-26 16:29:00,0.94275,0.94285,0.9421,0.9425,963999999.0
2009-01-26 16:30:00,0.9425,0.94275,0.9415,0.9415,837900003.0
2009-01-26 16:31:00,0.9417,0.9425,0.94155,0.9424,1074600002.0
2009-01-26 16:32:00,0.94245,0.9444,0.94245,0.9442,767100000.0
2009-01-26 16:33:00,0.94425,0.94425,0.9433,0.94345,1003800003.0
2009-01-26 16:34:00,0.94355,0.94375,0.94345,0.9437,968600008.0
2009-01-26 16:35:00,0.9437,0.94415,0.9435,0.94415,673200002.0
2009-01-26 16:36:00,0.94395,0.9448,0.94395,0.9448,782300000.0
2009-01-26 16:37:00,0.9448,0.9449,0.94455,0.94475,517799999.0
2009-01-26 16:38:00,0.9447,0.9456,0.94465,0.9455,686800002.0
2009-01-26 16:39:00,0.9455,0.9455,0.9451,0.9453,640800005.0
2009-01-26 16:40:00,0.9453,0.94545,0.945,0.94525,723000000.0
2009-01-26 16:41:00,0.9453,0.94585,0.94485,0.9452,561600000.0
2009-01-26 16:42:00,0.9452,0.9456,0.9452,0.94545,762800001.0
2009-01-26 16:43:00,0.94545,0.94615,0.9453,0.9457,822000002.0
2009-01-26 16:44:00,0.94575,0.9458,0.94545,0.9458,485599999.0
2009-01-26 16:45:00,0.9458,0.9464,0.9458,0.94625,470999999.0
2009-01-26 16:46:00,0.94625,0.9474,0.9461,0.94685,555600001.0
2009-01-26 16:47:00,0.9468,0.9468,0.94655,0.9466,912199998.0
2009-01-26 16:48:00,0.9466,0.94665,0.9462,0.9465,417000000.0
2009-01-26 16:49:00,0.9465,0.94655,0.946,0.946,462600003.0
2009-01-26 16:50:00,0.946,0.9465,0.94585,0.94645,498200001.0
2009-01-26 16:51:00,0.9465,0.94655,0.94585,0.9459,551599997.0
2009-01-26 16:52:00,0.94585,0.94585,0.9447,0.94525,676000003.0
2009-01-26 16:53:00,0.94525,0.9455,0.9448,0.9449,480999997.0
2009-01-26 16:54:00,0.9449,0.94505,0.94435,0.94475,598499999.0
2009-01-26 16:55:00,0.94475,0.94505,0.9444,0.945,764800003.0
2009-01-26 16:56:00,0.94505,0.94535,0.9449,0.94515,365200000.0
2009-01-26 16:57:00,0.94515,0.94515,0.94445,0.94455,587900001.0
2009-01-26 16:58:00,0.94455,0.9446,0.94425,0.94455,531200000.0
2009-01-26 16:59:00,0.94455,0.94465,0.94425,0.94425,580900003.0
2009-01-26 17:00:00,0.94415,0.94445,0.944,0.94425,738000005.0
2009-01-26 17:01:00,0.9443,0.94495,0.94355,0.94395,538800000.0
2009-01-26 17:02:00,0.94395,0.94405,0.94345,0.944,681400001.0
2009-01-26 17:03:00,0.944,0.94435,0.94375,0.94395,567600000.0
2009-01-26 17:04:00,0.94385,0.9443,0.94385,0.9442,1014200002.0
2009-01-26 17:05:00,0.9441,0.9445,0.94395,0.9443,989800003.0
2009-01-26 17:06:00,0.94435,0.9456,0.94435,0.94505,782000002.0
2009-01-26 17:07:00,0.94505,0.9456,0.9448,0.94525,1018800000.0
2009-01-26 17:08:00,0.94515,0.94545,0.9445,0.94455,778200006.0
2009-01-26 17:09:00,0.94455,0.9449,0.9443,0.9449,608399999.0
2009-01-26 17:10:00,0.94485,0.94515,0.94485,0.94495,494600001.0
2009-01-26 17:11:00,0.945,0.94525,0.94455,0.94455,731599995.0
2009-01-26 17:12:00,0.94455,0.94455,0.94395,0.9441,760400004.0
2009-01-26 17:13:00,0.94405,0.94415,0.94375,0.94405,644599998.0
2009-01-26 17:14:00,0.94395,0.94435,0.94385,0.94435,553800002.0
2009-01-26 17:15:00,0.9443,0.94435,0.94405,0.9442,512799998.0
2009-01-26 17:16:00,0.94425,0.9447,0.94405,0.94445,447199999.0
2009-01-26 17:17:00,0.9445,0.9453,0.94445,0.9453,445700000.0
2009-01-26 17:18:00,0.9453,0.94565,0.9448,0.94495,748600002.0
2009-01-26 17:19:00,0.945,0.94545,0.94485,0.9453,616400000.0
2009-01-26 17:20:00,0.94535,0.9458,0.94535,0.9456,572400000.0
2009-01-26 17:21:00,0.9456,0.9459,0.94555,0.94575,470200000.0
2009-01-26 17:22:00,0.94575,0.94615,0.9456,0.9457,1023000000.0
2009-01-26 17:23:00,0.9457,0.9462,0.9457,0.94595,834800001.0
2009-01-26 17:24:00,0.9459,0.946,0.9456,0.9457,679892996.0
2009-01-26 17:25:00,0.94565,0.9458,0.94505,0.94525,1025200005.0
2009-01-26 17:26:00,0.94515,0.9452,0.9445,0.9445,465299995.0
2009-01-26 17:27:00,0.94455,0.9451,0.9441,0.9451,616000002.0
2009-01-26 17:28:00,0.9451,0.94525,0.9448,0.94485,515400001.0
2009-01-26 17:29:00,0.94485,0.945,0.94455,0.94455,412200000.0
2009-01-26 17:30:00,0.94455,0.94475,0.94445,0.9445,828199999.0
2009-01-26 17:31:00,0.94445,0.94455,0.94395,0.94415,610400001.0
2009-01-26 17:32:00,0.94415,0.9443,0.9439,0.94415,603400001.0
2009-01-26 17:33:00,0.9442,0.94425,0.94365,0.94365,599400000.0
2009-01-26 17:34:00,0.94365,0.9437,0.94235,0.94235,568200001.0
2009-01-26 17:35:00,0.94235,0.943,0.94235,0.9426,546400000.0
2009-01-26 17:36:00,0.9426,0.94285,0.94255,0.94275,555000000.0
2009-01-26 17:37:00,0.9428,0.9431,0.94265,0.9428,811400001.0
2009-01-26 17:38:00,0.94265,0.94315,0.94255,0.9431,627800000.0
2009-01-26 17:39:00,0.9431,0.94325,0.943,0.94315,564599999.0
2009-01-26 17:40:00,0.94315,0.94315,0.94275,0.94305,408800000.0
2009-01-26 17:41:00,0.94305,0.9433,0.943,0.9432,344800000.0
2009-01-26 17:42:00,0.94315,0.9433,0.9426,0.9426,409600000.0
2009-01-26 17:43:00,0.9426,0.94275,0.94245,0.94265,813200002.0
2009-01-26 17:44:00,0.94265,0.94265,0.94205,0.94205,599199999.0
2009-01-26 17:45:00,0.9421,0.94235,0.94205,0.9422,498000000.0
2009-01-26 17:46:00,0.9422,0.94245,0.94215,0.94235,458400000.0
2009-01-26 17:47:00,0.9424,0.9425,0.942,0.9423,614400003.0
2009-01-26 17:48:00,0.9423,0.94255,0.9423,0.94255,686200003.0
2009-01-26 17:49:00,0.94255,0.9431,0.94255,0.943,743599995.0
2009-01-26 17:50:00,0.943,0.94315,0.9429,0.9429,451199999.0
2009-01-26 17:51:00,0.94295,0.9432,0.9429,0.9432,573600000.0
2009-01-26 17:52:00,0.9432,0.9432,0.9429,0.9429,500799999.0
2009-01-26 17:53:00,0.9429,0.9429,0.94215,0.94235,872399995.0
2009-01-26 17:54:00,0.94235,0.9428,0.94225,0.94235,436993000.0
2009-01-26 17:55:00,0.94235,0.94235,0.9417,0.94175,344600000.0
2009-01-26 17:56:00,0.94175,0.94215,0.94165,0.9421,405600000.0
2009-01-26 17:57:00,0.94195,0.94215,0.94165,0.94185,500200000.0
2009-01-26 17:58:00,0.94185,0.94195,0.94165,0.94195,319200000.0
2009-01-26 17:59:00,0.94195,0.94235,0.94195,0.9422,302200003.0
2009-01-26 18:00:00,0.9422,0.94265,0.94195,0.9426,400800001.0
2009-01-26 18:01:00,0.94265,0.94265,0.94235,0.9424,444000000.0
2009-01-26 18:02:00,0.94245,0.9429,0.94245,0.9429,359600000.0
2009-01-26 18:03:00,0.9429,0.9429,0.94245,0.94245,387199999.0
2009-01-26 18:04:00,0.94245,0.94265,0.94245,0.94245,323000000.0
2009-01-26 18:05:00,0.94245,0.9428,0.94245,0.9428,345200001.0
2009-01-26 18:06:00,0.94275,0.9429,0.94265,0.94275,763600002.0
2009-01-26 18:07:00,0.94275,0.94275,0.94195,0.94215,432400000.0
2009-01-26 18:08:00,0.94215,0.9424,0.94205,0.9423,300999999.0
2009-01-26 18:09:00,0.9423,0.94235,0.9422,0.94225,320800000.0
2009-01-26 18:10:00,0.94225,0.9424,0.94215,0.94215,221600000.0
2009-01-26 18:11:00,0.9421,0.9427,0.942,0.9426,510300001.0
2009-01-26 18:12:00,0.9426,0.9429,0.9424,0.9429,555900000.0
2009-01-26 18:13:00,0.9429,0.9432,0.94285,0.94315,192800000.0
2009-01-26 18:14:00,0.94315,0.9437,0.94305,0.9437,490300000.0
2009-01-26 18:15:00,0.9437,0.9437,0.9427,0.9427,523200000.0
2009-01-26 18:16:00,0.9428,0.943,0.9426,0.94295,512900002.0
2009-01-26 18:17:00,0.94295,0.943,0.9427,0.94295,568500000.0
2009-01-26 18:18:00,0.94295,0.9437,0.94265,0.9437,749000003.0
2009-01-26 18:19:00,0.9437,0.9442,0.94325,0.9439,791800003.0
2009-01-26 18:20:00,0.9439,0.9441,0.94315,0.94375,643200002.0
2009-01-26 18:21:00,0.94375,0.9441,0.94335,0.94375,811800001.0
2009-01-26 18:22:00,0.9437,0.9438,0.94325,0.94335,479400001.0
2009-01-26 18:23:00,0.94335,0.94365,0.9432,0.94335,350200002.0
2009-01-26 18:24:00,0.9432,0.94375,0.9431,0.9434,309000000.0
2009-01-26 18:25:00,0.94355,0.9437,0.9434,0.94345,284800000.0
2009-01-26 18:26:00,0.94345,0.94375,0.94325,0.94365,380600000.0
2009-01-26 18:27:00,0.94365,0.94435,0.94365,0.94415,540799998.0
2009-01-26 18:28:00,0.94425,0.94445,0.94395,0.94425,479599999.0
2009-01-26 18:29:00,0.94425,0.9444,0.94375,0.94415,279200000.0
2009-01-26 18:30:00,0.9442,0.94435,0.94385,0.9439,220600000.0
2009-01-26 18:31:00,0.9439,0.9448,0.94385,0.9445,163200000.0
2009-01-26 18:32:00,0.9445,0.94455,0.9437,0.944,416799999.0
2009-01-26 18:33:00,0.94395,0.94395,0.9431,0.94355,317600000.0
2009-01-26 18:34:00,0.94365,0.94395,0.94345,0.9436,544000000.0
2009-01-26 18:35:00,0.94365,0.94385,0.94335,0.94345,606200000.0
2009-01-26 18:36:00,0.9435,0.94375,0.94315,0.94375,408200000.0
2009-01-26 18:37:00,0.94375,0.944,0.94355,0.94365,454300002.0
2009-01-26 18:38:00,0.94365,0.9437,0.9433,0.94335,677700002.0
2009-01-26 18:39:00,0.94335,0.9437,0.9433,0.94335,418200000.0
2009-01-26 18:40:00,0.94345,0.9435,0.94285,0.94295,595400002.0
2009-01-26 18:41:00,0.94305,0.94335,0.943,0.94335,177800000.0
2009-01-26 18:42:00,0.9434,0.94355,0.94325,0.9433,465293000.0
2009-01-26 18:43:00,0.94325,0.94355,0.94285,0.94355,508872000.0
2009-01-26 18:44:00,0.94355,0.94375,0.9434,0.9437,646000000.0
2009-01-26 18:45:00,0.9437,0.9438,0.94335,0.9435,626800004.0
2009-01-26 18:46:00,0.9435,0.9438,0.9435,0.94365,640800008.0
2009-01-26 18:47:00,0.94375,0.9438,0.94355,0.9436,1200999989.0
2009-01-26 18:48:00,0.9436,0.94385,0.94355,0.94375,710799997.0
2009-01-26 18:49:00,0.9436,0.9439,0.94315,0.94355,800799998.0
2009-01-26 18:50:00,0.9435,0.9439,0.9435,0.9438,761200002.0
2009-01-26 18:51:00,0.9438,0.94395,0.94355,0.94385,658400000.0
2009-01-26 18:52:00,0.9439,0.94405,0.9438,0.94395,454000001.0
2009-01-26 18:53:00,0.94395,0.94435,0.9439,0.94395,499800000.0
2009-01-26 18:54:00,0.94395,0.94395,0.94345,0.9435,504692995.0
2009-01-26 18:55:00,0.9436,0.9439,0.9435,0.94365,298700000.0
2009-01-26 18:56:00,0.94365,0.9437,0.94285,0.94295,468000000.0
2009-01-26 18:57:00,0.943,0.94315,0.94275,0.94275,655200000.0
2009-01-26 18:58:00,0.94275,0.9429,0.9424,0.9426,456200000.0
2009-01-26 18:59:00,0.94275,0.9428,0.94245,0.94245,321600000.0
2009-01-26 19:00:00,0.94245,0.9426,0.94235,0.94235,332800000.0
2009-01-26 19:01:00,0.94245,0.94245,0.94205,0.94215,723700000.0
2009-01-26 19:02:00,0.9422,0.9424,0.9416,0.94165,533800000.0
2009-01-26 19:03:00,0.9416,0.94195,0.9413,0.9417,287600000.0
2009-01-26 19:04:00,0.9417,0.9428,0.9417,0.9426,429200000.0
2009-01-26 19:05:00,0.9426,0.94265,0.94215,0.9422,158600000.0
2009-01-26 19:06:00,0.9422,0.94225,0.94135,0.94155,290400000.0
2009-01-26 19:07:00,0.94155,0.94175,0.9415,0.94165,102000000.0
2009-01-26 19:08:00,0.9416,0.94175,0.94155,0.9417,275200000.0
2009-01-26 19:09:00,0.9417,0.94205,0.94165,0.942,365400000.0
2009-01-26 19:10:00,0.942,0.94205,0.9418,0.94195,436800000.0
2009-01-26 19:11:00,0.9421,0.9424,0.94205,0.9423,214000000.0
2009-01-26 19:12:00,0.94225,0.94235,0.94225,0.9423,99000000.0
2009-01-26 19:13:00,0.9422,0.94245,0.942,0.94235,315200000.0
2009-01-26 19:14:00,0.94235,0.94255,0.9423,0.94245,165400000.0
2009-01-26 19:15:00,0.94245,0.94275,0.94245,0.94275,257000000.0
2009-01-26 19:16:00,0.9428,0.9431,0.94235,0.943,449800000.0
2009-01-26 19:17:00,0.94295,0.9433,0.94275,0.94305,449100000.0
2009-01-26 19:18:00,0.94305,0.9431,0.94255,0.9431,649300000.0
2009-01-26 19:19:00,0.94305,0.9433,0.94255,0.9427,308200000.0
2009-01-26 19:20:00,0.9427,0.9431,0.9427,0.94295,301400000.0
2009-01-26 19:21:00,0.94295,0.9434,0.94295,0.9433,499800000.0
2009-01-26 19:22:00,0.94345,0.94365,0.94305,0.9432,488900000.0
2009-01-26 19:23:00,0.9432,0.9432,0.9429,0.9431,129600000.0
2009-01-26 19:24:00,0.94305,0.9431,0.9425,0.94255,434800000.0
2009-01-26 19:25:00,0.94255,0.943,0.94255,0.9429,269600001.0
2009-01-26 19:26:00,0.943,0.94355,0.9429,0.9435,669000000.0
2009-01-26 19:27:00,0.94345,0.94405,0.943,0.94385,340800000.0
2009-01-26 19:28:00,0.94385,0.944,0.9437,0.944,111600000.0
2009-01-26 19:29:00,0.94395,0.94445,0.94385,0.9442,326800000.0
2009-01-26 19:30:00,0.9442,0.94445,0.94385,0.9439,285600000.0
2009-01-26 19:31:00,0.9439,0.944,0.94375,0.94395,222000000.0
2009-01-26 19:32:00,0.94395,0.944,0.9436,0.9439,302600000.0
2009-01-26 19:33:00,0.944,0.9448,0.944,0.94475,291400000.0
2009-01-26 19:34:00,0.94475,0.94475,0.9439,0.94445,515400000.0
2009-01-26 19:35:00,0.94445,0.9446,0.94405,0.94405,345600000.0
2009-01-26 19:36:00,0.94405,0.94425,0.94375,0.94385,252200000.0
2009-01-26 19:37:00,0.9438,0.94385,0.9434,0.9438,225200000.0
2009-01-26 19:38:00,0.9438,0.9443,0.94375,0.94425,201800000.0
2009-01-26 19:39:00,0.94435,0.94445,0.94405,0.9442,145600000.0
2009-01-26 19:40:00,0.9443,0.94435,0.94385,0.94385,253800000.0
2009-01-26 19:41:00,0.94385,0.94395,0.9436,0.9436,277600000.0
2009-01-26 19:42:00,0.94365,0.9442,0.9434,0.94375,452200000.0
2009-01-26 19:43:00,0.9434,0.94415,0.9434,0.9435,501400000.0
2009-01-26 19:44:00,0.9435,0.9439,0.9435,0.94375,337800000.0
2009-01-26 19:45:00,0.9438,0.94435,0.9438,0.94415,198000000.0
2009-01-26 19:46:00,0.94415,0.9443,0.94405,0.9443,107400000.0
2009-01-26 19:47:00,0.9441,0.94425,0.9438,0.9441,310400000.0
2009-01-26 19:48:00,0.9441,0.9444,0.94405,0.9444,288800000.0
2009-01-26 19:49:00,0.94435,0.94435,0.9438,0.9438,257800000.0
2009-01-26 19:50:00,0.9438,0.9441,0.9438,0.9439,173400000.0
2009-01-26 19:51:00,0.9439,0.94505,0.9439,0.94505,357200000.0
2009-01-26 19:52:00,0.9451,0.94535,0.9449,0.9449,283200000.0
2009-01-26 19:53:00,0.9449,0.9449,0.94455,0.9447,550600000.0
2009-01-26 19:54:00,0.9447,0.94475,0.94335,0.9435,620400001.0
2009-01-26 19:55:00,0.94345,0.9436,0.9434,0.9436,128800000.0
2009-01-26 19:56:00,0.9436,0.9439,0.94355,0.9439,277399999.0
2009-01-26 19:57:00,0.944,0.94455,0.94395,0.94425,435600000.0
2009-01-26 19:58:00,0.94425,0.9443,0.94345,0.94355,483200000.0
2009-01-26 19:59:00,0.94355,0.944,0.94345,0.9437,664000000.0
2009-01-26 20:00:00,0.9437,0.9444,0.94355,0.94365,626600000.0
2009-01-26 20:01:00,0.94365,0.94375,0.94335,0.9436,630500000.0
2009-01-26 20:02:00,0.9436,0.9438,0.9429,0.9434,529500000.0
2009-01-26 20:03:00,0.94335,0.94345,0.9429,0.94325,648000000.0
2009-01-26 20:04:00,0.94325,0.9434,0.94295,0.94305,451400000.0
2009-01-26 20:05:00,0.94305,0.9432,0.94275,0.94285,443600000.0
2009-01-26 20:06:00,0.94285,0.9431,0.94255,0.943,524399999.0
2009-01-26 20:07:00,0.943,0.94315,0.9427,0.9427,399200000.0
2009-01-26 20:08:00,0.9427,0.9432,0.9427,0.94315,485200000.0
2009-01-26 20:09:00,0.94315,0.94315,0.9426,0.94275,391600000.0
2009-01-26 20:10:00,0.9427,0.9429,0.94265,0.94275,206800000.0
2009-01-26 20:11:00,0.94275,0.94275,0.9419,0.9425,374000000.0
2009-01-26 20:12:00,0.9425,0.94325,0.94235,0.94315,419400000.0
2009-01-26 20:13:00,0.94315,0.94315,0.9423,0.94275,340300000.0
2009-01-26 20:14:00,0.9427,0.94275,0.94245,0.9426,333000000.0
2009-01-26 20:15:00,0.9426,0.94275,0.94245,0.9427,318000000.0
2009-01-26 20:16:00,0.94265,0.943,0.94245,0.94285,347000000.0
2009-01-26 20:17:00,0.9429,0.94325,0.94275,0.943,177600000.0
2009-01-26 20:18:00,0.943,0.94355,0.943,0.9433,174200000.0
2009-01-26 20:19:00,0.9433,0.9433,0.94295,0.9433,132800000.0
2009-01-26 20:20:00,0.9433,0.94335,0.94305,0.9433,96000001.0
2009-01-26 20:21:00,0.9433,0.94415,0.9433,0.94415,138200000.0
2009-01-26 20:22:00,0.94415,0.94415,0.94365,0.94395,169600000.0
2009-01-26 20:23:00,0.944,0.94425,0.94385,0.94425,188600000.0
2009-01-26 20:24:00,0.94425,0.94435,0.944,0.9441,242800000.0
2009-01-26 20:25:00,0.94405,0.94405,0.94365,0.94365,127800000.0
2009-01-26 20:26:00,0.94365,0.9442,0.9434,0.9442,163400000.0
2009-01-26 20:27:00,0.9442,0.9443,0.944,0.9442,191800000.0
2009-01-26 20:28:00,0.9442,0.94425,0.94405,0.9441,225600000.0
2009-01-26 20:29:00,0.94415,0.9443,0.9441,0.94415,143200000.0
2009-01-26 20:30:00,0.9443,0.9443,0.94395,0.944,217800000.0
2009-01-26 20:31:00,0.94395,0.944,0.9435,0.944,252400000.0
2009-01-26 20:32:00,0.94405,0.9441,0.94375,0.94385,90200000.0
2009-01-26 20:33:00,0.9438,0.94415,0.94375,0.9441,152600000.0
2009-01-26 20:34:00,0.94405,0.9442,0.9438,0.94405,143200000.0
2009-01-26 20:35:00,0.9441,0.9442,0.94385,0.94405,112800000.0
2009-01-26 20:36:00,0.94405,0.9441,0.9438,0.94405,133400000.0
2009-01-26 20:37:00,0.94405,0.9443,0.944,0.9441,316700000.0
2009-01-26 20:38:00,0.9441,0.9442,0.9438,0.9438,185800000.0
2009-01-26 20:39:00,0.9438,0.9439,0.9437,0.94375,115400000.0
2009-01-26 20:40:00,0.94375,0.9441,0.94375,0.9439,203800000.0
2009-01-26 20:41:00,0.9439,0.94395,0.94375,0.9439,107000000.0
2009-01-26 20:42:00,0.9439,0.94415,0.94385,0.9441,234000000.0
2009-01-26 20:43:00,0.9441,0.94415,0.9433,0.9435,263599999.0
2009-01-26 20:44:00,0.9435,0.9438,0.9434,0.9438,208200000.0
2009-01-26 20:45:00,0.9438,0.9439,0.9437,0.9438,136400000.0
2009-01-26 20:46:00,0.9437,0.94405,0.94355,0.94405,148400000.0
2009-01-26 20:47:00,0.94405,0.94415,0.94355,0.9439,149200000.0
2009-01-26 20:48:00,0.94395,0.9442,0.9438,0.94415,161400000.0
2009-01-26 20:49:00,0.9441,0.94425,0.9439,0.944,131199999.0
2009-01-26 20:50:00,0.944,0.9442,0.94345,0.9436,314200000.0
2009-01-26 20:51:00,0.94355,0.94365,0.94345,0.9436,93000000.0
2009-01-26 20:52:00,0.9436,0.9437,0.94345,0.9436,199800000.0
2009-01-26 20:53:00,0.94365,0.94385,0.94355,0.9437,197400000.0
2009-01-26 20:54:00,0.94365,0.94415,0.94355,0.94375,240000000.0
2009-01-26 20:55:00,0.9437,0.9439,0.9435,0.9436,139000000.0
2009-01-26 20:56:00,0.9436,0.9438,0.94335,0.94345,198800000.0
2009-01-26 20:57:00,0.9435,0.9435,0.9433,0.9433,109400000.0
2009-01-26 20:58:00,0.9433,0.9434,0.94305,0.94315,177000000.0
2009-01-26 20:59:00,0.9431,0.94395,0.9431,0.9438,180600000.0
2009-01-26 21:00:00,0.9438,0.9438,0.9431,0.9431,214800000.0
2009-01-26 21:01:00,0.94315,0.94315,0.9431,0.94315,51000000.0
2009-01-26 21:02:00,0.9431,0.9433,0.943,0.9433,242000000.0
2009-01-26 21:03:00,0.9433,0.94345,0.94325,0.94335,47400000.0
2009-01-26 21:04:00,0.9433,0.9438,0.9433,0.94365,231000000.0
2009-01-26 21:05:00,0.94365,0.94385,0.9434,0.9436,309600000.0
2009-01-26 21:06:00,0.94365,0.94385,0.9432,0.9437,321400000.0
2009-01-26 21:07:00,0.9437,0.9442,0.9432,0.94405,442600000.0
2009-01-26 21:08:00,0.94405,0.9442,0.94375,0.94395,550600000.0
2009-01-26 21:09:00,0.94395,0.94415,0.94355,0.94355,318600000.0
2009-01-26 21:10:00,0.94355,0.944,0.94355,0.94395,510800000.0
2009-01-26 21:11:00,0.94395,0.94405,0.9435,0.9435,337200000.0
2009-01-26 21:12:00,0.94355,0.9439,0.94315,0.94345,427200000.0
2009-01-26 21:13:00,0.94355,0.9441,0.9434,0.94405,353000000.0
2009-01-26 21:14:00,0.94405,0.94405,0.9436,0.9437,460000000.0
2009-01-26 21:15:00,0.94375,0.94435,0.94355,0.94395,373200000.0
2009-01-26 21:16:00,0.94395,0.9444,0.94355,0.94405,484200000.0
2009-01-26 21:17:00,0.94405,0.9441,0.9436,0.944,368200000.0
2009-01-26 21:18:00,0.94405,0.94425,0.94385,0.94415,379000000.0
2009-01-26 21:19:00,0.94415,0.94525,0.944,0.94525,328200000.0
2009-01-26 21:20:00,0.94525,0.94545,0.9446,0.9451,451493000.0
2009-01-26 21:21:00,0.9451,0.94545,0.94465,0.94465,454400000.0
2009-01-26 21:22:00,0.94465,0.94475,0.9438,0.944,331000000.0
2009-01-26 21:23:00,0.94405,0.94425,0.94385,0.94385,250200000.0
2009-01-26 21:24:00,0.94385,0.9444,0.94385,0.9443,436200000.0
2009-01-26 21:25:00,0.9443,0.9446,0.94405,0.9442,346400000.0
2009-01-26 21:26:00,0.9442,0.94425,0.944,0.9442,146400000.0
2009-01-26 21:27:00,0.9442,0.9443,0.9441,0.94425,210200000.0
2009-01-26 21:28:00,0.94425,0.94425,0.9434,0.94355,422600000.0
2009-01-26 21:29:00,0.94355,0.94375,0.94325,0.9435,354400000.0
2009-01-26 21:30:00,0.9435,0.9438,0.94335,0.9438,376200000.0
2009-01-26 21:31:00,0.9438,0.9439,0.9436,0.94365,555600001.0
2009-01-26 21:32:00,0.94365,0.94385,0.94325,0.94355,473600000.0
2009-01-26 21:33:00,0.94355,0.9444,0.9435,0.9444,321200000.0
2009-01-26 21:34:00,0.9444,0.9446,0.94415,0.9442,491200000.0
2009-01-26 21:35:00,0.9442,0.94455,0.94335,0.94345,630800000.0
2009-01-26 21:36:00,0.94345,0.94425,0.94345,0.94415,403000000.0
2009-01-26 21:37:00,0.94415,0.9444,0.944,0.9441,884200000.0
2009-01-26 21:38:00,0.9441,0.94425,0.9437,0.94375,632200000.0
2009-01-26 21:39:00,0.9438,0.944,0.94375,0.9438,501600000.0
2009-01-26 21:40:00,0.9438,0.94405,0.94375,0.94405,412200000.0
2009-01-26 21:41:00,0.944,0.94415,0.9438,0.94385,309400000.0
2009-01-26 21:42:00,0.94385,0.944,0.9437,0.9437,227400000.0
2009-01-26 21:43:00,0.94375,0.94385,0.9436,0.94375,224000000.0
2009-01-26 21:44:00,0.9437,0.94385,0.9437,0.94375,113200000.0
2009-01-26 21:45:00,0.94375,0.94375,0.9435,0.9435,131000000.0
2009-01-26 21:46:00,0.9435,0.94355,0.94325,0.9434,363000000.0
2009-01-26 21:47:00,0.94345,0.9435,0.9432,0.9432,272200000.0
2009-01-26 21:48:00,0.9432,0.94365,0.94315,0.9435,243600000.0
2009-01-26 21:49:00,0.94365,0.94365,0.94315,0.9432,274000000.0
2009-01-26 21:50:00,0.9432,0.9432,0.94185,0.94235,288600000.0
2009-01-26 21:51:00,0.94225,0.9429,0.94225,0.9428,201400000.0
2009-01-26 21:52:00,0.9428,0.94305,0.9428,0.9428,109200000.0
2009-01-26 21:53:00,0.9429,0.94325,0.9428,0.9431,223800000.0
2009-01-26 21:54:00,0.9431,0.9431,0.9428,0.9428,86200000.0
2009-01-26 21:55:00,0.94285,0.94285,0.94275,0.94275,120000000.0
2009-01-26 21:56:00,0.94275,0.9428,0.94265,0.94265,76800000.0
2009-01-26 21:57:00,0.94265,0.94265,0.9423,0.9425,79000000.0
2009-01-26 21:58:00,0.9425,0.9426,0.94235,0.94255,228000000.0
2009-01-26 21:59:00,0.94255,0.94255,0.9423,0.9424,207600000.0
2009-01-26 22:00:00,0.9425,0.94315,0.94235,0.94265,358600000.0
2009-01-26 22:01:00,0.9426,0.94335,0.9426,0.9433,303200000.0
2009-01-26 22:02:00,0.9433,0.9434,0.9427,0.94275,188400000.0
2009-01-26 22:03:00,0.94265,0.9427,0.9422,0.9423,200800000.0
2009-01-26 22:04:00,0.94225,0.94285,0.9422,0.9422,335200000.0
2009-01-26 22:05:00,0.9422,0.9423,0.94155,0.94165,253400000.0
2009-01-26 22:06:00,0.9416,0.9418,0.9414,0.94155,219800000.0
2009-01-26 22:07:00,0.94155,0.9424,0.94155,0.9424,347000000.0
2009-01-26 22:08:00,0.9424,0.9427,0.9423,0.9426,325200000.0
2009-01-26 22:09:00,0.94255,0.94275,0.94215,0.94215,577600000.0
2009-01-26 22:10:00,0.94215,0.943,0.94215,0.94235,551400000.0
2009-01-26 22:11:00,0.9424,0.94265,0.94225,0.9424,473800000.0
2009-01-26 22:12:00,0.94255,0.9428,0.94225,0.9424,313000001.0
2009-01-26 22:13:00,0.9424,0.94255,0.9422,0.9423,271200000.0
2009-01-26 22:14:00,0.9423,0.9424,0.94205,0.9424,194600000.0
2009-01-26 22:15:00,0.9424,0.94265,0.9422,0.9425,270600000.0
2009-01-26 22:16:00,0.94245,0.9427,0.94235,0.94255,329600000.0
2009-01-26 22:17:00,0.9426,0.9429,0.94245,0.9427,191200000.0
2009-01-26 22:18:00,0.9427,0.9428,0.9423,0.94255,343400000.0
2009-01-26 22:19:00,0.9425,0.94255,0.9425,0.94255,80000000.0
2009-01-26 22:20:00,0.94255,0.94255,0.94255,0.94255,15600000.0
2009-01-26 22:21:00,0.94255,0.9426,0.9424,0.9424,92600000.0
2009-01-26 22:22:00,0.94245,0.94275,0.9424,0.94275,114600000.0
2009-01-26 22:23:00,0.94275,0.94275,0.94235,0.94245,163800000.0
2009-01-26 22:24:00,0.9424,0.94265,0.94235,0.94255,225000000.0
2009-01-26 22:25:00,0.9426,0.943,0.9425,0.943,299400000.0
2009-01-26 22:26:00,0.9431,0.9432,0.94275,0.94295,554400000.0
2009-01-26 22:27:00,0.9431,0.94355,0.943,0.9435,513400000.0
2009-01-26 22:28:00,0.9435,0.9437,0.9433,0.94365,512200000.0
2009-01-26 22:29:00,0.94355,0.9437,0.9432,0.9432,297400000.0
2009-01-26 22:30:00,0.9432,0.94365,0.94315,0.94325,300000000.0
2009-01-26 22:31:00,0.94335,0.9437,0.94325,0.9435,283900000.0
2009-01-26 22:32:00,0.9435,0.9437,0.94335,0.94365,236600000.0
2009-01-26 22:33:00,0.9437,0.9437,0.94295,0.9431,344000000.0
2009-01-26 22:34:00,0.94305,0.94325,0.9429,0.9432,343800000.0
2009-01-26 22:35:00,0.9432,0.9432,0.94295,0.94305,272000000.0
2009-01-26 22:36:00,0.94305,0.9432,0.943,0.943,203600000.0
2009-01-26 22:37:00,0.94295,0.94305,0.94295,0.94305,60800000.0
2009-01-26 22:38:00,0.94315,0.94345,0.9431,0.9432,194600000.0
2009-01-26 22:39:00,0.94315,0.9435,0.9431,0.9432,229200000.0
2009-01-26 22:40:00,0.9432,0.94345,0.943,0.94335,291800000.0
2009-01-26 22:41:00,0.94335,0.9437,0.94315,0.9436,376000000.0
2009-01-26 22:42:00,0.94355,0.94375,0.94345,0.94365,321400000.0
2009-01-26 22:43:00,0.94365,0.94365,0.9432,0.94355,297400000.0
2009-01-26 22:44:00,0.94355,0.94385,0.94355,0.94385,130800000.0
2009-01-26 22:45:00,0.9438,0.9438,0.94365,0.9437,25600000.0
2009-01-26 22:46:00,0.9436,0.94365,0.94345,0.9436,125400000.0
2009-01-26 22:47:00,0.9436,0.94365,0.94345,0.94345,225400000.0
2009-01-26 22:48:00,0.94345,0.94355,0.94325,0.94345,352600000.0
2009-01-26 22:49:00,0.94345,0.94365,0.94335,0.94345,228800000.0
2009-01-26 22:50:00,0.94345,0.94345,0.94315,0.94325,143400000.0
2009-01-26 22:51:00,0.9432,0.9433,0.94295,0.9431,126400000.0
2009-01-26 22:52:00,0.9431,0.9432,0.943,0.943,133000000.0
2009-01-26 22:53:00,0.943,0.94315,0.943,0.94315,71800000.0
2009-01-26 22:54:00,0.94305,0.9432,0.943,0.94305,159200000.0
2009-01-26 22:55:00,0.94305,0.9433,0.94305,0.9431,218400000.0
2009-01-26 22:56:00,0.9431,0.94315,0.94295,0.94315,162200000.0
2009-01-26 22:57:00,0.943,0.9432,0.9429,0.94295,224400000.0
2009-01-26 22:58:00,0.94295,0.9431,0.94295,0.94305,136800000.0
2009-01-26 22:59:00,0.94305,0.9431,0.94295,0.94295,76000000.0
2009-01-26 23:00:00,0.94295,0.94295,0.94265,0.9428,128000000.0
2009-01-26 23:01:00,0.94295,0.94305,0.94275,0.94295,79000000.0
2009-01-26 23:02:00,0.94285,0.9429,0.94275,0.94275,161400000.0
2009-01-26 23:03:00,0.94275,0.943,0.94275,0.94275,58000000.0
2009-01-26 23:04:00,0.94275,0.94275,0.94255,0.94275,49400000.0
2009-01-26 23:05:00,0.94275,0.94275,0.94245,0.94245,101600000.0
2009-01-26 23:06:00,0.94235,0.94255,0.94235,0.9425,77000000.0
2009-01-26 23:07:00,0.9424,0.94305,0.9424,0.94285,260000000.0
2009-01-26 23:08:00,0.9429,0.943,0.94275,0.94285,135800000.0
2009-01-26 23:09:00,0.94285,0.9429,0.9428,0.9428,24800000.0
2009-01-26 23:10:00,0.94275,0.9428,0.94245,0.9426,89200000.0
2009-01-26 23:11:00,0.94265,0.94265,0.94255,0.94265,17600000.0
2009-01-26 23:12:00,0.9426,0.9427,0.94255,0.9426,40600000.0
2009-01-26 23:13:00,0.9426,0.9426,0.9425,0.9426,66600000.0
2009-01-26 23:14:00,0.94255,0.94265,0.9425,0.9425,69000000.0
2009-01-26 23:15:00,0.9426,0.9426,0.94235,0.9424,62000000.0
2009-01-26 23:16:00,0.9424,0.9429,0.9424,0.94275,153600000.0
2009-01-26 23:17:00,0.94265,0.9427,0.94255,0.9427,33600000.0
2009-01-26 23:18:00,0.9427,0.9427,0.9427,0.9427,9600000.0
2009-01-26 23:19:00,0.9427,0.9429,0.94265,0.94275,92600000.0
2009-01-26 23:20:00,0.94275,0.9428,0.9427,0.94275,53600000.0
2009-01-26 23:21:00,0.9427,0.9429,0.94265,0.9428,74800000.0
2009-01-26 23:22:00,0.9428,0.9429,0.9424,0.94255,96400000.0
2009-01-26 23:23:00,0.94255,0.9426,0.9422,0.94235,146800000.0
2009-01-26 23:24:00,0.94245,0.94245,0.94225,0.94225,14000000.0
2009-01-26 23:25:00,0.94225,0.94245,0.9422,0.94235,144200000.0
2009-01-26 23:26:00,0.94235,0.94255,0.9423,0.94235,136200000.0
2009-01-26 23:27:00,0.94235,0.9426,0.94235,0.94235,127200000.0
2009-01-26 23:28:00,0.94235,0.9424,0.94235,0.94235,33400000.0
2009-01-26 23:29:00,0.9424,0.9424,0.94235,0.94235,54800000.0
2009-01-26 23:30:00,0.94235,0.94255,0.94235,0.94255,32400000.0
2009-01-26 23:31:00,0.9426,0.9428,0.94255,0.94265,105200000.0
2009-01-26 23:32:00,0.94275,0.9428,0.94255,0.94275,98600000.0
2009-01-26 23:33:00,0.94275,0.9428,0.9426,0.9427,178800000.0
2009-01-26 23:34:00,0.94275,0.94275,0.9423,0.9424,296800000.0
2009-01-26 23:35:00,0.9424,0.9425,0.9423,0.94245,91400000.0
2009-01-26 23:36:00,0.94245,0.9425,0.94225,0.9423,97000000.0
2009-01-26 23:37:00,0.9423,0.94245,0.9422,0.9424,60400000.0
2009-01-26 23:38:00,0.94265,0.94265,0.9426,0.94265,8200000.0
2009-01-26 23:39:00,0.94265,0.94275,0.94265,0.94265,19000000.0
2009-01-26 23:40:00,0.9427,0.94285,0.9427,0.94275,27600000.0
2009-01-26 23:41:00,0.9428,0.9428,0.94265,0.9427,40800000.0
2009-01-26 23:42:00,0.9427,0.9427,0.94265,0.9427,73600000.0
2009-01-26 23:43:00,0.94275,0.94275,0.94265,0.94265,16200000.0
2009-01-26 23:44:00,0.94257,0.94257,0.94196,0.94245,33200000.0
2009-01-26 23:45:00,0.9427,0.9427,0.94265,0.94265,18800000.0
2009-01-26 23:46:00,0.94275,0.9429,0.9425,0.94265,82400000.0
2009-01-26 23:47:00,0.94265,0.94275,0.9425,0.94265,141400000.0
2009-01-26 23:48:00,0.94275,0.94275,0.94255,0.94265,124600000.0
2009-01-26 23:49:00,0.94265,0.94265,0.94265,0.94265,32000000.0
2009-01-26 23:50:00,0.94265,0.9431,0.9426,0.94305,220800000.0
2009-01-26 23:51:00,0.94305,0.94305,0.9427,0.94275,73800000.0
2009-01-26 23:52:00,0.94275,0.94275,0.94275,0.94275,12000000.0
2009-01-26 23:53:00,0.94285,0.9429,0.94285,0.94285,86400000.0
2009-01-26 23:54:00,0.94285,0.94285,0.9427,0.9427,51000000.0
2009-01-26 23:55:00,0.94265,0.9429,0.94265,0.9429,123600000.0
2009-01-26 23:56:00,0.9429,0.94305,0.9427,0.9427,99000000.0
2009-01-26 23:57:00,0.9427,0.9429,0.94265,0.94265,168400000.0
2009-01-26 23:58:00,0.94265,0.9429,0.9421,0.9424,141800000.0
2009-01-26 23:59:00,0.9423,0.9426,0.94225,0.94225,94000000.0
2009-01-27 00:00:00,0.94225,0.94225,0.94205,0.9421,46400000.0
2009-01-27 00:01:00,0.9422,0.94235,0.9421,0.9421,37200000.0
2009-01-27 00:02:00,0.9421,0.94215,0.94195,0.942,126400000.0
2009-01-27 00:03:00,0.942,0.9423,0.942,0.94225,143200000.0
2009-01-27 00:04:00,0.9424,0.9425,0.94235,0.94235,44000000.0
2009-01-27 00:05:00,0.9424,0.94245,0.94225,0.94225,22000000.0
2009-01-27 00:06:00,0.94225,0.94245,0.94225,0.9423,95400000.0
2009-01-27 00:07:00,0.9423,0.9424,0.94225,0.9423,120000000.0
2009-01-27 00:08:00,0.9423,0.9428,0.94225,0.9425,231000000.0
2009-01-27 00:09:00,0.9425,0.94305,0.9425,0.94305,75000000.0
2009-01-27 00:10:00,0.94305,0.94325,0.9428,0.943,100000000.0
2009-01-27 00:11:00,0.94305,0.9451,0.94305,0.9444,329493000.0
2009-01-27 00:12:00,0.9444,0.9449,0.94395,0.94445,279200000.0
2009-01-27 00:13:00,0.9446,0.945,0.94355,0.9443,267200000.0
2009-01-27 00:14:00,0.9444,0.9444,0.94355,0.94435,141600000.0
2009-01-27 00:15:00,0.94435,0.94435,0.9433,0.94375,221000000.0
2009-01-27 00:16:00,0.9438,0.94405,0.9432,0.94335,117400000.0
2009-01-27 00:17:00,0.94335,0.94365,0.9432,0.9436,124800000.0
2009-01-27 00:18:00,0.94365,0.94365,0.9433,0.9433,90800000.0
2009-01-27 00:19:00,0.94345,0.9438,0.9433,0.9433,53600000.0
2009-01-27 00:20:00,0.9433,0.9435,0.94315,0.94315,183600000.0
2009-01-27 00:21:00,0.94325,0.9434,0.94325,0.9433,69600000.0
2009-01-27 00:22:00,0.94325,0.9433,0.9432,0.9433,5600000.0
2009-01-27 00:23:00,0.9432,0.94325,0.942,0.9421,188193000.0
2009-01-27 00:24:00,0.9421,0.9425,0.94095,0.94155,468099998.0
2009-01-27 00:25:00,0.9416,0.94175,0.9415,0.9417,123200000.0
2009-01-27 00:26:00,0.94165,0.94165,0.94115,0.9415,47600000.0
2009-01-27 00:27:00,0.9415,0.94175,0.9415,0.94165,61200000.0
2009-01-27 00:28:00,0.9417,0.9417,0.94115,0.94165,33600000.0
2009-01-27 00:29:00,0.94165,0.94165,0.9415,0.94155,12000000.0
2009-01-27 00:30:00,0.9415,0.94205,0.94135,0.9418,121400000.0
2009-01-27 00:31:00,0.9418,0.9421,0.9417,0.9421,111600000.0
2009-01-27 00:32:00,0.94215,0.9423,0.9419,0.94225,56200000.0
2009-01-27 00:33:00,0.94225,0.94235,0.9417,0.9418,132800000.0
2009-01-27 00:34:00,0.9418,0.94185,0.94165,0.9417,30800000.0
2009-01-27 00:35:00,0.9417,0.94175,0.9417,0.9417,40400000.0
2009-01-27 00:36:00,0.9417,0.94175,0.9417,0.9417,39400000.0
2009-01-27 00:37:00,0.94165,0.9417,0.94165,0.9417,16400000.0
2009-01-27 00:38:00,0.9417,0.9417,0.9417,0.9417,10000000.0
2009-01-27 00:39:00,0.94157,0.94158,0.9412,0.9415,576200000.0
2009-01-27 00:40:00,0.9417,0.9417,0.9416,0.9417,10000000.0
2009-01-27 00:41:00,0.94165,0.94175,0.94165,0.94165,36200000.0
2009-01-27 00:42:00,0.9417,0.942,0.9417,0.942,66200000.0
2009-01-27 00:43:00,0.94215,0.9437,0.94185,0.9433,156200000.0
2009-01-27 00:44:00,0.9433,0.9433,0.94215,0.9425,82800000.0
2009-01-27 00:45:00,0.94255,0.94255,0.9425,0.9425,8800000.0
2009-01-27 00:46:00,0.9425,0.94255,0.9424,0.94255,56600000.0
2009-01-27 00:47:00,0.9425,0.94255,0.9424,0.94245,60200000.0
2009-01-27 00:48:00,0.9426,0.9428,0.9423,0.9425,122400000.0
2009-01-27 00:49:00,0.9425,0.9426,0.94245,0.9425,23400000.0
2009-01-27 00:50:00,0.9425,0.9427,0.9425,0.9426,27800000.0
2009-01-27 00:51:00,0.9426,0.9426,0.94205,0.9423,44800000.0
2009-01-27 00:52:00,0.9424,0.9425,0.94235,0.9425,12000000.0
2009-01-27 00:53:00,0.94214,0.94244,0.94214,0.94244,54400000.0
2009-01-27 00:54:00,0.9425,0.9425,0.94225,0.94235,71600000.0
2009-01-27 00:55:00,0.94235,0.94235,0.9423,0.9423,14800000.0
2009-01-27 00:56:00,0.94245,0.94245,0.94245,0.94245,4000000.0
2009-01-27 00:57:00,0.9425,0.9425,0.94245,0.94245,4000000.0
2009-01-27 00:58:00,0.9424,0.94255,0.94235,0.9424,68400000.0
2009-01-27 00:59:00,0.9424,0.94285,0.9419,0.94235,170200000.0
2009-01-27 01:00:00,0.94235,0.94275,0.94235,0.94255,159000000.0
2009-01-27 01:01:00,0.94255,0.94345,0.94255,0.943,255600000.0
2009-01-27 01:02:00,0.94305,0.9432,0.9429,0.943,81200000.0
2009-01-27 01:03:00,0.943,0.94315,0.943,0.9431,48000000.0
2009-01-27 01:04:00,0.94315,0.9439,0.9431,0.94385,237600000.0
2009-01-27 01:05:00,0.94385,0.94435,0.94355,0.94385,513800000.0
2009-01-27 01:06:00,0.94385,0.94395,0.9433,0.9436,258800000.0
2009-01-27 01:07:00,0.9436,0.94385,0.9434,0.94385,129800000.0
2009-01-27 01:08:00,0.94375,0.94405,0.9437,0.94385,108200000.0
2009-01-27 01:09:00,0.9439,0.9439,0.9432,0.94345,131400000.0
2009-01-27 01:10:00,0.9435,0.9436,0.94335,0.9435,124400000.0
2009-01-27 01:11:00,0.9435,0.94405,0.94335,0.94365,339200000.0
2009-01-27 01:12:00,0.9436,0.94365,0.9433,0.9435,228800000.0
2009-01-27 01:13:00,0.9434,0.9434,0.9432,0.9432,40400000.0
2009-01-27 01:14:00,0.9432,0.94345,0.9432,0.9433,51600000.0
2009-01-27 01:15:00,0.9433,0.94345,0.9433,0.94335,26400000.0
2009-01-27 01:16:00,0.94335,0.94335,0.94335,0.94335,10000000.0
2009-01-27 01:17:00,0.94335,0.94335,0.9431,0.94325,37600000.0
2009-01-27 01:18:00,0.9432,0.9438,0.94295,0.94345,224000000.0
2009-01-27 01:19:00,0.94345,0.944,0.9432,0.9434,381200000.0
2009-01-27 01:20:00,0.9434,0.9435,0.9434,0.9435,38400000.0
2009-01-27 01:21:00,0.94345,0.9437,0.94345,0.94365,64000000.0
2009-01-27 01:22:00,0.94365,0.94365,0.9436,0.94365,16000000.0
2009-01-27 01:23:00,0.9437,0.94375,0.9436,0.94365,42000000.0
2009-01-27 01:24:00,0.94365,0.9439,0.9435,0.9439,287000001.0
2009-01-27 01:25:00,0.94395,0.94405,0.9435,0.9435,138800000.0
2009-01-27 01:26:00,0.9435,0.9435,0.94265,0.94285,244400000.0
2009-01-27 01:27:00,0.94285,0.943,0.9428,0.94295,44800000.0
2009-01-27 01:28:00,0.943,0.943,0.9426,0.94265,52200000.0
2009-01-27 01:29:00,0.9427,0.94295,0.9426,0.9427,35000000.0
2009-01-27 01:30:00,0.9428,0.943,0.9428,0.9429,171600000.0
2009-01-27 01:31:00,0.9429,0.943,0.9429,0.9429,3800000.0
2009-01-27 01:32:00,0.943,0.943,0.9429,0.9429,27600000.0
2009-01-27 01:33:00,0.94295,0.94315,0.9429,0.94315,194800000.0
2009-01-27 01:34:00,0.9432,0.94325,0.94275,0.9432,146000000.0
2009-01-27 01:35:00,0.9432,0.9434,0.9428,0.94285,199400000.0
2009-01-27 01:36:00,0.9429,0.9431,0.94285,0.94285,84800000.0
2009-01-27 01:37:00,0.9429,0.9429,0.9427,0.9428,155800000.0
2009-01-27 01:38:00,0.9428,0.94325,0.9427,0.94315,238800000.0
2009-01-27 01:39:00,0.9431,0.9431,0.9428,0.9428,179400000.0
2009-01-27 01:40:00,0.9428,0.9433,0.9427,0.9429,193600000.0
2009-01-27 01:41:00,0.9429,0.9429,0.94275,0.94285,351400000.0
2009-01-27 01:42:00,0.9431,0.94325,0.9429,0.9431,182400000.0
2009-01-27 01:43:00,0.943,0.9433,0.94285,0.943,293000000.0
2009-01-27 01:44:00,0.94295,0.94335,0.94285,0.9433,479000000.0
2009-01-27 01:45:00,0.9433,0.9433,0.94295,0.943,213600000.0
2009-01-27 01:46:00,0.943,0.9431,0.9428,0.9428,282800000.0
2009-01-27 01:47:00,0.9428,0.94305,0.94245,0.94245,262800000.0
2009-01-27 01:48:00,0.9425,0.9429,0.9425,0.9428,284400000.0
2009-01-27 01:49:00,0.94285,0.94295,0.9427,0.9428,240200000.0
2009-01-27 01:50:00,0.9428,0.9431,0.94265,0.9431,197000000.0
2009-01-27 01:51:00,0.94305,0.94315,0.94285,0.94305,114400000.0
2009-01-27 01:52:00,0.94305,0.9432,0.94285,0.9431,131200000.0
2009-01-27 01:53:00,0.94315,0.94365,0.9431,0.94365,78200000.0
2009-01-27 01:54:00,0.94365,0.94365,0.94355,0.94365,177000000.0
2009-01-27 01:55:00,0.9437,0.9439,0.94355,0.9437,253800000.0
2009-01-27 01:56:00,0.9437,0.94415,0.9436,0.94415,95400000.0
2009-01-27 01:57:00,0.9441,0.9441,0.9436,0.94365,190900000.0
2009-01-27 01:58:00,0.94365,0.9437,0.94365,0.94365,53600000.0
2009-01-27 01:59:00,0.94365,0.94395,0.94365,0.94365,123100000.0
2009-01-27 02:00:00,0.94365,0.94385,0.94355,0.9438,258400000.0
2009-01-27 02:01:00,0.9438,0.944,0.9428,0.9428,63993000.0
2009-01-27 02:02:00,0.94325,0.94325,0.94275,0.94295,341200000.0
2009-01-27 02:03:00,0.94295,0.94305,0.9427,0.94305,305400000.0
2009-01-27 02:04:00,0.9431,0.94315,0.9429,0.9429,133600000.0
2009-01-27 02:05:00,0.9429,0.9431,0.9427,0.943,160600000.0
2009-01-27 02:06:00,0.94295,0.94315,0.94265,0.94275,243000000.0
2009-01-27 02:07:00,0.94275,0.94305,0.94265,0.94295,219200000.0
2009-01-27 02:08:00,0.94295,0.9437,0.94275,0.94355,409600000.0
2009-01-27 02:09:00,0.9436,0.9436,0.94285,0.94325,359200000.0
2009-01-27 02:10:00,0.9432,0.9434,0.943,0.9431,407400000.0
2009-01-27 02:11:00,0.9431,0.9434,0.94285,0.9431,373600000.0
2009-01-27 02:12:00,0.94315,0.9438,0.94315,0.9437,244000000.0
2009-01-27 02:13:00,0.9437,0.94375,0.9433,0.94345,194000000.0
2009-01-27 02:14:00,0.94345,0.9437,0.9434,0.94355,126000000.0
2009-01-27 02:15:00,0.9436,0.94365,0.94345,0.94355,237400000.0
2009-01-27 02:16:00,0.94355,0.94355,0.9431,0.94345,197800000.0
2009-01-27 02:17:00,0.9435,0.9435,0.94325,0.9433,73600000.0
2009-01-27 02:18:00,0.9433,0.9438,0.94295,0.943,206800000.0
2009-01-27 02:19:00,0.943,0.9434,0.9427,0.9434,123600000.0
2009-01-27 02:20:00,0.94345,0.9435,0.94265,0.9429,220200000.0
2009-01-27 02:21:00,0.9428,0.94305,0.94275,0.9428,153600000.0
2009-01-27 02:22:00,0.9428,0.94305,0.9428,0.94295,70400000.0
2009-01-27 02:23:00,0.94295,0.943,0.9426,0.9427,366400000.0
2009-01-27 02:24:00,0.94265,0.94275,0.9426,0.94265,215000000.0
2009-01-27 02:25:00,0.94265,0.94295,0.9426,0.94275,309400000.0
2009-01-27 02:26:00,0.94275,0.94295,0.9426,0.9426,401200000.0
2009-01-27 02:27:00,0.9426,0.9428,0.94255,0.9428,340200000.0
2009-01-27 02:28:00,0.9428,0.94315,0.9427,0.94275,135600000.0
2009-01-27 02:29:00,0.94275,0.94275,0.9427,0.94275,42400000.0
2009-01-27 02:30:00,0.94275,0.94275,0.9427,0.94275,23600000.0
2009-01-27 02:31:00,0.94275,0.94275,0.9427,0.94275,54000000.0
2009-01-27 02:32:00,0.94275,0.94285,0.9427,0.9428,56600000.0
2009-01-27 02:33:00,0.9428,0.9429,0.9428,0.9428,151600000.0
2009-01-27 02:34:00,0.9428,0.94285,0.94235,0.9426,225200000.0
2009-01-27 02:35:00,0.9426,0.94285,0.9424,0.9428,198800000.0
2009-01-27 02:36:00,0.9428,0.9429,0.9428,0.94285,86400000.0
2009-01-27 02:37:00,0.9428,0.94285,0.9427,0.9428,131200000.0
2009-01-27 02:38:00,0.9428,0.9434,0.9428,0.94315,208000000.0
2009-01-27 02:39:00,0.94315,0.94315,0.9426,0.9427,169600000.0
2009-01-27 02:40:00,0.9427,0.9427,0.94245,0.94245,109800000.0
2009-01-27 02:41:00,0.94245,0.94265,0.94245,0.9426,115400000.0
2009-01-27 02:42:00,0.94245,0.9428,0.94245,0.94255,135200000.0
2009-01-27 02:43:00,0.94245,0.94265,0.94245,0.94265,24000000.0
2009-01-27 02:44:00,0.94265,0.9427,0.9425,0.94255,108800000.0
2009-01-27 02:45:00,0.9425,0.94265,0.9425,0.94255,58400000.0
2009-01-27 02:46:00,0.94255,0.94265,0.94255,0.94265,83400000.0
2009-01-27 02:47:00,0.94265,0.94275,0.94255,0.94265,133400000.0
2009-01-27 02:48:00,0.94265,0.9427,0.94265,0.9427,64000000.0
2009-01-27 02:49:00,0.9427,0.9429,0.9423,0.94245,234000000.0
2009-01-27 02:50:00,0.94245,0.94245,0.94245,0.94245,36600000.0
2009-01-27 02:51:00,0.94245,0.94245,0.94245,0.94245,28000000.0
2009-01-27 02:52:00,0.94245,0.94305,0.94245,0.94275,150400000.0
2009-01-27 02:53:00,0.94275,0.94335,0.9426,0.9431,130400000.0
2009-01-27 02:54:00,0.9431,0.94335,0.94255,0.94285,221800000.0
2009-01-27 02:55:00,0.94305,0.94315,0.9426,0.9427,171200000.0
2009-01-27 02:56:00,0.94265,0.94265,0.94255,0.94255,54400000.0
2009-01-27 02:57:00,0.94255,0.94255,0.9424,0.9424,178600000.0
2009-01-27 02:58:00,0.9424,0.9428,0.9424,0.9428,77800000.0
2009-01-27 02:59:00,0.94225,0.9429,0.9421,0.9429,75800000.0
2009-01-27 03:00:00,0.9429,0.94305,0.94285,0.9429,75600000.0
2009-01-27 03:01:00,0.9429,0.9429,0.9429,0.9429,40000000.0
2009-01-27 03:02:00,0.9429,0.9429,0.9429,0.9429,19200000.0
2009-01-27 03:03:00,0.9429,0.9429,0.9429,0.9429,19200000.0
2009-01-27 03:04:00,0.9429,0.94305,0.9422,0.9425,106000000.0
2009-01-27 03:05:00,0.9425,0.9425,0.94245,0.9425,83200000.0
2009-01-27 03:06:00,0.9425,0.9425,0.94245,0.94245,48000000.0
2009-01-27 03:07:00,0.94245,0.9427,0.94245,0.9426,115200000.0
2009-01-27 03:08:00,0.9426,0.94275,0.94255,0.94255,167200000.0
2009-01-27 03:09:00,0.94265,0.9428,0.94255,0.9426,79200000.0
2009-01-27 03:10:00,0.9426,0.9426,0.9425,0.9426,31200000.0
2009-01-27 03:11:00,0.94203,0.94244,0.942,0.94233,66400000.0
2009-01-27 03:12:00,0.9426,0.9426,0.9426,0.9426,3200000.0
2009-01-27 03:13:00,0.9426,0.9426,0.9426,0.9426,9600000.0
2009-01-27 03:14:00,0.9426,0.9426,0.9426,0.9426,14400000.0
2009-01-27 03:15:00,0.9426,0.9426,0.9426,0.9426,16000000.0
2009-01-27 03:16:00,0.9426,0.9426,0.9425,0.9426,79600000.0
2009-01-27 03:17:00,0.9426,0.9427,0.94185,0.94255,304400000.0
2009-01-27 03:18:00,0.94255,0.94295,0.94255,0.94295,227400000.0
2009-01-27 03:19:00,0.9429,0.9434,0.9429,0.9433,334400000.0
2009-01-27 03:20:00,0.9433,0.94335,0.94265,0.9428,584800000.0
2009-01-27 03:21:00,0.94275,0.9429,0.9425,0.94275,381400000.0
2009-01-27 03:22:00,0.94275,0.9429,0.94265,0.9428,127600000.0
2009-01-27 03:23:00,0.9428,0.94305,0.94255,0.94255,193600000.0
2009-01-27 03:24:00,0.94255,0.94265,0.94245,0.9425,234400000.0
2009-01-27 03:25:00,0.9425,0.9427,0.9424,0.9424,247000000.0
2009-01-27 03:26:00,0.9424,0.9429,0.9424,0.94275,164600000.0
2009-01-27 03:27:00,0.9427,0.9428,0.9425,0.94265,158800000.0
2009-01-27 03:28:00,0.94265,0.94285,0.94265,0.94285,172800000.0
2009-01-27 03:29:00,0.94285,0.94285,0.94235,0.94235,195200000.0
2009-01-27 03:30:00,0.9425,0.94295,0.9425,0.94295,127400000.0
2009-01-27 03:31:00,0.94295,0.94295,0.9428,0.9428,86000000.0
2009-01-27 03:32:00,0.9428,0.94295,0.9428,0.94295,109600000.0
2009-01-27 03:33:00,0.943,0.94325,0.943,0.9431,190000000.0
2009-01-27 03:34:00,0.9431,0.94355,0.9431,0.9431,174800000.0
2009-01-27 03:35:00,0.9431,0.9432,0.94265,0.94275,222600000.0
2009-01-27 03:36:00,0.94285,0.9433,0.9426,0.94325,233200000.0
2009-01-27 03:37:00,0.9432,0.9434,0.9427,0.9428,238000000.0
2009-01-27 03:38:00,0.9429,0.94325,0.94275,0.94305,228800000.0
2009-01-27 03:39:00,0.9431,0.9432,0.9431,0.9432,59200000.0
2009-01-27 03:40:00,0.9432,0.94365,0.9431,0.94315,106000000.0
2009-01-27 03:41:00,0.9432,0.9432,0.94305,0.94305,54400000.0
2009-01-27 03:42:00,0.94305,0.9434,0.94295,0.9434,20800000.0
2009-01-27 03:43:00,0.9434,0.9434,0.9434,0.9434,4800000.0
2009-01-27 03:44:00,0.94335,0.94345,0.94335,0.9434,23400000.0
2009-01-27 03:45:00,0.9434,0.9437,0.9434,0.9437,40000000.0
2009-01-27 03:46:00,0.94365,0.94385,0.9435,0.9438,59200000.0
2009-01-27 03:47:00,0.9439,0.9439,0.94355,0.94355,73600000.0
2009-01-27 03:48:00,0.94355,0.9437,0.9434,0.9437,58400000.0
2009-01-27 03:49:00,0.94365,0.94365,0.9435,0.9435,11600000.0
2009-01-27 03:50:00,0.9435,0.94355,0.9433,0.9433,54800000.0
2009-01-27 03:51:00,0.9433,0.9434,0.9433,0.9434,38800000.0
2009-01-27 03:52:00,0.9434,0.9437,0.9434,0.9436,42400000.0
2009-01-27 03:53:00,0.94355,0.9436,0.9434,0.94355,109000000.0
2009-01-27 03:54:00,0.94355,0.94355,0.94355,0.94355,15400000.0
2009-01-27 03:55:00,0.94355,0.9438,0.94355,0.9436,239800000.0
2009-01-27 03:56:00,0.94365,0.94395,0.94355,0.9438,209000000.0
2009-01-27 03:57:00,0.94385,0.94385,0.94315,0.94325,233200000.0
2009-01-27 03:58:00,0.9433,0.9433,0.94315,0.94325,30600000.0
2009-01-27 03:59:00,0.94325,0.94325,0.9427,0.9427,211800000.0
2009-01-27 04:00:00,0.9427,0.9431,0.9427,0.9431,56800000.0
2009-01-27 04:01:00,0.94315,0.94315,0.943,0.943,52800000.0
2009-01-27 04:02:00,0.943,0.9431,0.943,0.9431,152800000.0
2009-01-27 04:03:00,0.9431,0.9431,0.94285,0.94285,29400000.0
2009-01-27 04:04:00,0.94285,0.94305,0.94275,0.94305,77600000.0
2009-01-27 04:05:00,0.94305,0.9432,0.94305,0.94315,69600000.0
2009-01-27 04:06:00,0.94315,0.94315,0.94315,0.94315,9200000.0
2009-01-27 04:07:00,0.9431,0.9431,0.94275,0.9428,70600000.0
2009-01-27 04:08:00,0.9428,0.94295,0.9428,0.94295,78200000.0
2009-01-27 04:09:00,0.94295,0.94305,0.94285,0.94305,20800000.0
2009-01-27 04:10:00,0.943,0.943,0.943,0.943,13200000.0
2009-01-27 04:11:00,0.943,0.943,0.943,0.943,14600000.0
2009-01-27 04:12:00,0.94305,0.94305,0.943,0.943,3000000.0
2009-01-27 04:13:00,0.94305,0.94305,0.94285,0.943,21200000.0
2009-01-27 04:14:00,0.94295,0.943,0.94295,0.943,12000000.0
2009-01-27 04:15:00,0.943,0.943,0.943,0.943,4000000.0
2009-01-27 04:16:00,0.94305,0.9431,0.943,0.94305,12000000.0
2009-01-27 04:17:00,0.94305,0.94305,0.9428,0.9428,10000000.0
2009-01-27 04:18:00,0.94285,0.94305,0.94265,0.94265,36200000.0
2009-01-27 04:19:00,0.94265,0.9427,0.9424,0.94255,163400000.0
2009-01-27 04:20:00,0.94255,0.94255,0.94255,0.94255,3200000.0
2009-01-27 04:21:00,0.94255,0.94255,0.94255,0.94255,35200000.0
2009-01-27 04:22:00,0.94255,0.94255,0.94255,0.94255,9600000.0
2009-01-27 04:23:00,0.9426,0.9429,0.94255,0.9428,19600000.0
2009-01-27 04:24:00,0.9429,0.9431,0.94245,0.94255,123400000.0
2009-01-27 04:25:00,0.94255,0.9427,0.94255,0.9427,246400000.0
2009-01-27 04:26:00,0.9427,0.94325,0.9424,0.94255,415200000.0
2009-01-27 04:27:00,0.94255,0.9427,0.9415,0.94185,277800000.0
2009-01-27 04:28:00,0.94185,0.94245,0.9417,0.94185,401200000.0
2009-01-27 04:29:00,0.942,0.9426,0.942,0.9425,142000000.0
2009-01-27 04:30:00,0.9425,0.943,0.94245,0.94275,241600000.0
2009-01-27 04:31:00,0.94265,0.943,0.9426,0.943,182200000.0
2009-01-27 04:32:00,0.94305,0.94325,0.9426,0.9428,193200000.0
2009-01-27 04:33:00,0.94285,0.94285,0.9424,0.9426,90600000.0
2009-01-27 04:34:00,0.9426,0.9427,0.94245,0.9427,143400000.0
2009-01-27 04:35:00,0.9428,0.9429,0.94245,0.94275,42000000.0
2009-01-27 04:36:00,0.94265,0.94265,0.9422,0.9426,201800000.0
2009-01-27 04:37:00,0.9426,0.9429,0.94255,0.9429,85200000.0
2009-01-27 04:38:00,0.9429,0.94335,0.9429,0.94335,104800000.0
2009-01-27 04:39:00,0.9433,0.9434,0.94285,0.943,72600000.0
2009-01-27 04:40:00,0.94295,0.9432,0.9429,0.9432,28800000.0
2009-01-27 04:41:00,0.94305,0.9433,0.9428,0.943,183800000.0
2009-01-27 04:42:00,0.94295,0.9434,0.9428,0.94335,48200000.0
2009-01-27 04:43:00,0.9434,0.9434,0.9421,0.94285,473200000.0
2009-01-27 04:44:00,0.9428,0.94325,0.9428,0.9429,90200000.0
2009-01-27 04:45:00,0.9429,0.94345,0.9429,0.9433,102600000.0
2009-01-27 04:46:00,0.9433,0.94335,0.94285,0.9432,324800000.0
2009-01-27 04:47:00,0.94305,0.94305,0.94265,0.94265,316400000.0
2009-01-27 04:48:00,0.94265,0.9427,0.94205,0.94225,154000000.0
2009-01-27 04:49:00,0.94225,0.94285,0.9422,0.94285,152600000.0
2009-01-27 04:50:00,0.9428,0.94305,0.9427,0.9427,156600000.0
2009-01-27 04:51:00,0.9428,0.943,0.9425,0.94295,173000000.0
2009-01-27 04:52:00,0.943,0.94335,0.94245,0.94295,360600000.0
2009-01-27 04:53:00,0.9429,0.94355,0.94215,0.94285,458600000.0
2009-01-27 04:54:00,0.9428,0.943,0.9427,0.94295,295600000.0
2009-01-27 04:55:00,0.94295,0.94365,0.94285,0.94365,400600000.0
2009-01-27 04:56:00,0.94355,0.9436,0.94335,0.94345,317800000.0
2009-01-27 04:57:00,0.94345,0.9435,0.9434,0.94345,36400000.0
2009-01-27 04:58:00,0.94345,0.9436,0.94345,0.94345,106600000.0
2009-01-27 04:59:00,0.94345,0.9437,0.9434,0.9434,145800000.0
2009-01-27 05:00:00,0.9434,0.9434,0.9425,0.9429,435600000.0
2009-01-27 05:01:00,0.94295,0.94355,0.94295,0.94325,285000000.0
2009-01-27 05:02:00,0.94325,0.94325,0.9428,0.94295,210600000.0
2009-01-27 05:03:00,0.943,0.94315,0.94285,0.94305,289600000.0
2009-01-27 05:04:00,0.943,0.9431,0.9426,0.94285,289800000.0
2009-01-27 05:05:00,0.943,0.94305,0.9411,0.94145,518200000.0
2009-01-27 05:06:00,0.94145,0.9419,0.94065,0.94105,438400000.0
2009-01-27 05:07:00,0.94105,0.942,0.941,0.94165,399800000.0
2009-01-27 05:08:00,0.94165,0.9419,0.9412,0.9413,358400000.0
2009-01-27 05:09:00,0.94125,0.94165,0.94125,0.9413,258200000.0
2009-01-27 05:10:00,0.9414,0.942,0.94115,0.9418,423800000.0
2009-01-27 05:11:00,0.9417,0.942,0.94155,0.942,242000000.0
2009-01-27 05:12:00,0.9422,0.9433,0.94215,0.94295,440800000.0
2009-01-27 05:13:00,0.94295,0.94295,0.9422,0.9422,219000000.0
2009-01-27 05:14:00,0.94215,0.9422,0.9411,0.9412,262400000.0
2009-01-27 05:15:00,0.94125,0.9415,0.9412,0.9413,274400000.0
2009-01-27 05:16:00,0.9413,0.94185,0.9413,0.94175,381200000.0
2009-01-27 05:17:00,0.94175,0.94225,0.9416,0.9417,430800000.0
2009-01-27 05:18:00,0.9417,0.94265,0.9417,0.94265,241000000.0
2009-01-27 05:19:00,0.9426,0.94265,0.942,0.94245,384400000.0
2009-01-27 05:20:00,0.94245,0.9426,0.94225,0.94225,163400000.0
2009-01-27 05:21:00,0.94225,0.94225,0.9422,0.9422,140000000.0
2009-01-27 05:22:00,0.94225,0.94245,0.94175,0.94195,317400000.0
2009-01-27 05:23:00,0.94195,0.9421,0.9413,0.9413,418600000.0
2009-01-27 05:24:00,0.9413,0.94165,0.94105,0.94165,264500000.0
2009-01-27 05:25:00,0.9417,0.9421,0.9414,0.94185,471000000.0
2009-01-27 05:26:00,0.9419,0.94215,0.9415,0.9415,350400000.0
2009-01-27 05:27:00,0.94155,0.9418,0.9415,0.94165,268600000.0
2009-01-27 05:28:00,0.94165,0.94195,0.94145,0.9416,332600000.0
2009-01-27 05:29:00,0.94165,0.94195,0.9416,0.9419,232000000.0
2009-01-27 05:30:00,0.9419,0.942,0.94155,0.94195,202200000.0
2009-01-27 05:31:00,0.9419,0.942,0.94115,0.9417,425200000.0
2009-01-27 05:32:00,0.94185,0.942,0.9415,0.9418,266000000.0
2009-01-27 05:33:00,0.9418,0.94225,0.9417,0.94185,260000000.0
2009-01-27 05:34:00,0.9419,0.9421,0.9418,0.94195,224600000.0
2009-01-27 05:35:00,0.94195,0.942,0.94175,0.94175,233000000.0
2009-01-27 05:36:00,0.94175,0.942,0.9416,0.9418,347400000.0
2009-01-27 05:37:00,0.94185,0.94215,0.94175,0.94195,283800000.0
2009-01-27 05:38:00,0.94205,0.94205,0.94175,0.94175,170800000.0
2009-01-27 05:39:00,0.9418,0.9418,0.94155,0.9417,196200000.0
2009-01-27 05:40:00,0.94185,0.942,0.94145,0.94185,275400000.0
2009-01-27 05:41:00,0.942,0.9422,0.94175,0.9422,166600000.0
2009-01-27 05:42:00,0.94225,0.9424,0.94195,0.9423,146400000.0
2009-01-27 05:43:00,0.9423,0.9424,0.94145,0.9415,260800000.0
2009-01-27 05:44:00,0.9415,0.94225,0.9412,0.9418,327200001.0
2009-01-27 05:45:00,0.94185,0.9421,0.94145,0.94145,221000000.0
2009-01-27 05:46:00,0.94145,0.94155,0.94135,0.94135,54400000.0
2009-01-27 05:47:00,0.94135,0.9414,0.94105,0.9411,227000000.0
2009-01-27 05:48:00,0.9411,0.9411,0.9407,0.9411,88800000.0
2009-01-27 05:49:00,0.9411,0.94175,0.941,0.9415,340600000.0
2009-01-27 05:50:00,0.94145,0.9419,0.94145,0.9419,510000000.0
2009-01-27 05:51:00,0.94185,0.94205,0.9415,0.94175,359000000.0
2009-01-27 05:52:00,0.94175,0.94225,0.94165,0.94205,327600000.0
2009-01-27 05:53:00,0.94205,0.9422,0.94185,0.9419,294000000.0
2009-01-27 05:54:00,0.9419,0.942,0.94175,0.94175,138800000.0
2009-01-27 05:55:00,0.94175,0.94205,0.9409,0.9412,473200000.0
2009-01-27 05:56:00,0.9412,0.9418,0.941,0.94135,226800000.0
2009-01-27 05:57:00,0.94135,0.94145,0.94135,0.94145,201200000.0
2009-01-27 05:58:00,0.94145,0.9416,0.9414,0.9416,74600000.0
2009-01-27 05:59:00,0.94165,0.9427,0.94135,0.9425,265000000.0
2009-01-27 06:00:00,0.9425,0.9429,0.94215,0.94285,341600000.0
2009-01-27 06:01:00,0.94295,0.943,0.94245,0.9429,184800000.0
2009-01-27 06:02:00,0.9429,0.94305,0.94205,0.94225,234400000.0
2009-01-27 06:03:00,0.9422,0.94275,0.9422,0.94265,117800000.0
2009-01-27 06:04:00,0.9426,0.94295,0.9424,0.94285,239000000.0
2009-01-27 06:05:00,0.94285,0.943,0.9421,0.94215,154400000.0
2009-01-27 06:06:00,0.94215,0.9425,0.94205,0.94245,170200000.0
2009-01-27 06:07:00,0.9425,0.9426,0.9422,0.9426,195400000.0
2009-01-27 06:08:00,0.94265,0.9427,0.94205,0.9423,289000000.0
2009-01-27 06:09:00,0.94225,0.9425,0.94215,0.9423,189800000.0
2009-01-27 06:10:00,0.94235,0.94235,0.9413,0.94195,249000000.0
2009-01-27 06:11:00,0.94195,0.94195,0.94135,0.9414,471400000.0
2009-01-27 06:12:00,0.94145,0.9416,0.94135,0.94135,160800000.0
2009-01-27 06:13:00,0.94135,0.94145,0.94135,0.94135,118600000.0
2009-01-27 06:14:00,0.94135,0.942,0.94135,0.94175,294400000.0
2009-01-27 06:15:00,0.9418,0.9421,0.94175,0.9419,227800000.0
2009-01-27 06:16:00,0.9419,0.94215,0.94175,0.94205,253200000.0
2009-01-27 06:17:00,0.942,0.942,0.94165,0.9419,200200000.0
2009-01-27 06:18:00,0.9419,0.9421,0.9418,0.9421,195600000.0
2009-01-27 06:19:00,0.94205,0.94205,0.94185,0.9419,165600000.0
2009-01-27 06:20:00,0.942,0.9421,0.94185,0.9421,110600000.0
2009-01-27 06:21:00,0.942,0.9421,0.94195,0.9421,181400000.0
2009-01-27 06:22:00,0.94215,0.94225,0.94135,0.94135,248200000.0
2009-01-27 06:23:00,0.94135,0.9415,0.9413,0.94135,99200000.0
2009-01-27 06:24:00,0.94135,0.9414,0.94105,0.9411,78000000.0
2009-01-27 06:25:00,0.9411,0.94115,0.941,0.94105,61600000.0
2009-01-27 06:26:00,0.9411,0.94115,0.94105,0.94115,87000000.0
2009-01-27 06:27:00,0.9412,0.9415,0.941,0.9411,128400000.0
2009-01-27 06:28:00,0.9411,0.9411,0.9411,0.9411,28000000.0
2009-01-27 06:29:00,0.9411,0.9411,0.94105,0.9411,46800000.0
2009-01-27 06:30:00,0.9411,0.9411,0.9404,0.94055,128200000.0
2009-01-27 06:31:00,0.9406,0.94145,0.94055,0.94085,199000000.0
2009-01-27 06:32:00,0.9409,0.94175,0.94075,0.94175,216000000.0
2009-01-27 06:33:00,0.94175,0.94175,0.94105,0.9411,49400000.0
2009-01-27 06:34:00,0.9411,0.9413,0.9406,0.9406,215000000.0
2009-01-27 06:35:00,0.9406,0.94105,0.9406,0.9406,442400000.0
2009-01-27 06:36:00,0.9406,0.94105,0.9406,0.94105,343000000.0
2009-01-27 06:37:00,0.94105,0.9411,0.9406,0.94085,353600000.0
2009-01-27 06:38:00,0.9408,0.9413,0.9407,0.94095,317600000.0
2009-01-27 06:39:00,0.941,0.94115,0.94055,0.94075,326600000.0
2009-01-27 06:40:00,0.9407,0.94105,0.9406,0.941,153600000.0
2009-01-27 06:41:00,0.941,0.9413,0.94,0.94015,406800000.0
2009-01-27 06:42:00,0.94015,0.9406,0.94005,0.9406,346000000.0
2009-01-27 06:43:00,0.94055,0.941,0.94,0.94025,328000000.0
2009-01-27 06:44:00,0.9403,0.94055,0.94,0.94015,91400000.0
2009-01-27 06:45:00,0.9401,0.94055,0.9401,0.94045,369400000.0
2009-01-27 06:46:00,0.94035,0.94075,0.94025,0.94045,250400000.0
2009-01-27 06:47:00,0.94045,0.94065,0.9401,0.94015,442800000.0
2009-01-27 06:48:00,0.94015,0.94105,0.94015,0.94095,335600000.0
2009-01-27 06:49:00,0.94095,0.9414,0.94085,0.94125,267600000.0
2009-01-27 06:50:00,0.94125,0.94125,0.94025,0.94115,325200000.0
2009-01-27 06:51:00,0.9411,0.94115,0.9407,0.94105,380400000.0
2009-01-27 06:52:00,0.94105,0.94105,0.9406,0.9408,268800000.0
2009-01-27 06:53:00,0.94085,0.9409,0.9406,0.94065,239600000.0
2009-01-27 06:54:00,0.9407,0.9409,0.9401,0.9402,271200000.0
2009-01-27 06:55:00,0.94025,0.94025,0.94015,0.94015,60000000.0
2009-01-27 06:56:00,0.94015,0.9404,0.9401,0.9403,198600000.0
2009-01-27 06:57:00,0.94035,0.9405,0.9403,0.94035,134200000.0
2009-01-27 06:58:00,0.9404,0.9405,0.94035,0.9405,98000000.0
2009-01-27 06:59:00,0.9405,0.9405,0.9404,0.9404,23200000.0
2009-01-27 07:00:00,0.9404,0.94065,0.94035,0.94055,181000000.0
2009-01-27 07:01:00,0.94055,0.94095,0.9404,0.94085,167200000.0
2009-01-27 07:02:00,0.94085,0.94095,0.94045,0.94055,188400000.0
2009-01-27 07:03:00,0.94055,0.94085,0.94005,0.94015,290600000.0
2009-01-27 07:04:00,0.94015,0.94015,0.9399,0.9399,105000000.0
2009-01-27 07:05:00,0.9399,0.9405,0.93985,0.9405,205000000.0
2009-01-27 07:06:00,0.9405,0.9405,0.9394,0.93965,150600000.0
2009-01-27 07:07:00,0.9398,0.9401,0.9393,0.9401,236000000.0
2009-01-27 07:08:00,0.9401,0.9401,0.9399,0.9399,138400000.0
2009-01-27 07:09:00,0.9399,0.9403,0.9399,0.94015,195200000.0
2009-01-27 07:10:00,0.9402,0.94085,0.94015,0.94075,214400000.0
2009-01-27 07:11:00,0.94075,0.94095,0.94065,0.9407,164800000.0
2009-01-27 07:12:00,0.9407,0.9407,0.9407,0.9407,17600000.0
2009-01-27 07:13:00,0.94065,0.94105,0.94035,0.94105,184600000.0
2009-01-27 07:14:00,0.94105,0.94115,0.94045,0.9405,422400000.0
2009-01-27 07:15:00,0.9404,0.9406,0.93975,0.93985,352800000.0
2009-01-27 07:16:00,0.93995,0.9404,0.93915,0.93915,346400000.0
2009-01-27 07:17:00,0.93935,0.93995,0.9393,0.9399,236800000.0
2009-01-27 07:18:00,0.93995,0.93995,0.9399,0.9399,143800000.0
2009-01-27 07:19:00,0.9399,0.9402,0.9399,0.9399,455800000.0
2009-01-27 07:20:00,0.93995,0.9402,0.9399,0.9399,161200000.0
2009-01-27 07:21:00,0.9399,0.94,0.9399,0.9399,242000000.0
2009-01-27 07:22:00,0.94,0.94,0.9399,0.9399,97000000.0
2009-01-27 07:23:00,0.9399,0.94015,0.9399,0.94005,373400000.0
2009-01-27 07:24:00,0.94015,0.9403,0.93985,0.9399,412400000.0
2009-01-27 07:25:00,0.9399,0.94,0.9392,0.9395,109600000.0
2009-01-27 07:26:00,0.9396,0.9397,0.93915,0.93925,218000000.0
2009-01-27 07:27:00,0.93945,0.9398,0.93935,0.93965,96000000.0
2009-01-27 07:28:00,0.9398,0.9399,0.9393,0.9396,210000000.0
2009-01-27 07:29:00,0.93965,0.93975,0.9396,0.9396,149600000.0
2009-01-27 07:30:00,0.9396,0.9396,0.93925,0.9394,196200000.0
2009-01-27 07:31:00,0.9394,0.9396,0.9393,0.9396,183600000.0
2009-01-27 07:32:00,0.9396,0.93995,0.93945,0.93995,309600000.0
2009-01-27 07:33:00,0.93995,0.93995,0.93955,0.93995,281000000.0
2009-01-27 07:34:00,0.93995,0.9403,0.93995,0.94015,170400000.0
2009-01-27 07:35:00,0.94015,0.94015,0.93995,0.94005,113800000.0
2009-01-27 07:36:00,0.94005,0.94005,0.9391,0.9399,243400000.0
2009-01-27 07:37:00,0.93995,0.94,0.9399,0.93995,58000000.0
2009-01-27 07:38:00,0.93995,0.93995,0.9391,0.93935,285400000.0
2009-01-27 07:39:00,0.93935,0.9395,0.93935,0.9395,81000000.0
2009-01-27 07:40:00,0.9395,0.93955,0.93935,0.93935,133200000.0
2009-01-27 07:41:00,0.93935,0.93935,0.9389,0.93895,243200000.0
2009-01-27 07:42:00,0.93905,0.93965,0.93895,0.9391,297400000.0
2009-01-27 07:43:00,0.9391,0.9392,0.93905,0.93915,269600000.0
2009-01-27 07:44:00,0.93915,0.9398,0.9391,0.93945,203000000.0
2009-01-27 07:45:00,0.93945,0.9397,0.9392,0.9396,222200000.0
2009-01-27 07:46:00,0.9396,0.9404,0.9396,0.94005,262400000.0
2009-01-27 07:47:00,0.9401,0.94025,0.9399,0.93995,135800000.0
2009-01-27 07:48:00,0.93995,0.94,0.93995,0.94,44800000.0
2009-01-27 07:49:00,0.94,0.94005,0.93995,0.93995,51400000.0
2009-01-27 07:50:00,0.93995,0.94005,0.9399,0.93995,138600000.0
2009-01-27 07:51:00,0.93995,0.93995,0.9398,0.9398,112200000.0
2009-01-27 07:52:00,0.9398,0.94,0.9398,0.9399,152200000.0
2009-01-27 07:53:00,0.9399,0.94,0.9398,0.9399,151400000.0
2009-01-27 07:54:00,0.93995,0.94025,0.93975,0.93995,203600000.0
2009-01-27 07:55:00,0.93995,0.94065,0.9396,0.93965,382200000.0
2009-01-27 07:56:00,0.93965,0.9399,0.9394,0.9399,296600000.0
2009-01-27 07:57:00,0.9399,0.9402,0.93985,0.9401,226000000.0
2009-01-27 07:58:00,0.9401,0.9405,0.93975,0.9405,301000000.0
2009-01-27 07:59:00,0.9405,0.9407,0.9401,0.94035,233200000.0
2009-01-27 08:00:00,0.94035,0.94045,0.93965,0.9402,333800000.0
2009-01-27 08:01:00,0.94015,0.94015,0.93965,0.93985,52000000.0
2009-01-27 08:02:00,0.9398,0.9401,0.9398,0.93995,76800000.0
2009-01-27 08:03:00,0.93995,0.9403,0.93965,0.9403,89200000.0
2009-01-27 08:04:00,0.9402,0.9402,0.93995,0.9401,106600000.0
2009-01-27 08:05:00,0.9401,0.9404,0.9401,0.9402,231400000.0
2009-01-27 08:06:00,0.9402,0.94025,0.94,0.94005,120000000.0
2009-01-27 08:07:00,0.94005,0.9401,0.93975,0.9399,176000000.0
2009-01-27 08:08:00,0.9399,0.9399,0.93985,0.9399,118000000.0
2009-01-27 08:09:00,0.93985,0.94,0.93925,0.93925,401000000.0
2009-01-27 08:10:00,0.93935,0.93945,0.9389,0.9391,333600000.0
2009-01-27 08:11:00,0.93915,0.9396,0.93915,0.9396,152800000.0
2009-01-27 08:12:00,0.93975,0.93985,0.9394,0.93945,137400000.0
2009-01-27 08:13:00,0.93945,0.9399,0.9394,0.9399,282400000.0
2009-01-27 08:14:00,0.9398,0.93995,0.9397,0.9399,252600000.0
2009-01-27 08:15:00,0.9399,0.9399,0.9397,0.9397,115000000.0
2009-01-27 08:16:00,0.9397,0.94025,0.9397,0.94025,172600000.0
2009-01-27 08:17:00,0.94025,0.94085,0.94025,0.94085,126800000.0
2009-01-27 08:18:00,0.9406,0.94095,0.9402,0.9402,247400000.0
2009-01-27 08:19:00,0.9402,0.94035,0.93905,0.93935,228600000.0
2009-01-27 08:20:00,0.9394,0.93955,0.9391,0.93925,173800000.0
2009-01-27 08:21:00,0.93925,0.9394,0.93895,0.93925,211000000.0
2009-01-27 08:22:00,0.93925,0.9394,0.93895,0.93895,171800000.0
2009-01-27 08:23:00,0.93895,0.9393,0.93885,0.93915,251400000.0
2009-01-27 08:24:00,0.9392,0.93935,0.93875,0.939,128000000.0
2009-01-27 08:25:00,0.93905,0.93915,0.9386,0.93895,177000000.0
2009-01-27 08:26:00,0.93895,0.93925,0.93875,0.9391,240800000.0
2009-01-27 08:27:00,0.9391,0.9397,0.93895,0.9392,196400000.0
2009-01-27 08:28:00,0.9393,0.9394,0.93925,0.9393,91200000.0
2009-01-27 08:29:00,0.9393,0.9398,0.93925,0.9395,76000000.0
2009-01-27 08:30:00,0.93955,0.9396,0.9394,0.9394,142800000.0
2009-01-27 08:31:00,0.9394,0.9394,0.93935,0.93935,29800000.0
2009-01-27 08:32:00,0.93935,0.93935,0.93935,0.93935,43400000.0
2009-01-27 08:33:00,0.93935,0.9395,0.93935,0.9395,142200000.0
2009-01-27 08:34:00,0.9395,0.9395,0.9385,0.9386,249200001.0
2009-01-27 08:35:00,0.93855,0.9387,0.93795,0.93835,326600000.0
2009-01-27 08:36:00,0.93835,0.9387,0.93815,0.93855,398400000.0
2009-01-27 08:37:00,0.93865,0.93865,0.9379,0.938,491600000.0
2009-01-27 08:38:00,0.93805,0.9382,0.938,0.9382,187600000.0
2009-01-27 08:39:00,0.9382,0.9387,0.93815,0.93865,518800000.0
2009-01-27 08:40:00,0.93865,0.93925,0.9386,0.9391,311600000.0
2009-01-27 08:41:00,0.93905,0.9393,0.93905,0.9391,173200000.0
2009-01-27 08:42:00,0.9391,0.9391,0.9384,0.9385,180000000.0
2009-01-27 08:43:00,0.93845,0.939,0.93845,0.93855,334400000.0
2009-01-27 08:44:00,0.9387,0.93895,0.9387,0.93895,194800000.0
2009-01-27 08:45:00,0.93895,0.93895,0.93825,0.9386,274400000.0
2009-01-27 08:46:00,0.9386,0.93885,0.9382,0.9387,210200000.0
2009-01-27 08:47:00,0.9387,0.93885,0.93865,0.9388,243600000.0
2009-01-27 08:48:00,0.93875,0.93885,0.9386,0.9386,94000000.0
2009-01-27 08:49:00,0.93865,0.9387,0.93845,0.9385,129800000.0
2009-01-27 08:50:00,0.9385,0.93855,0.93815,0.93835,300200000.0
2009-01-27 08:51:00,0.93835,0.9386,0.9383,0.93855,63000000.0
2009-01-27 08:52:00,0.9386,0.9386,0.9384,0.93845,143400000.0
2009-01-27 08:53:00,0.9385,0.93865,0.9385,0.9385,86400000.0
2009-01-27 08:54:00,0.93855,0.93875,0.9385,0.93865,109400000.0
2009-01-27 08:55:00,0.93865,0.9392,0.93865,0.9391,153000000.0
2009-01-27 08:56:00,0.93905,0.93925,0.93905,0.93915,189000000.0
2009-01-27 08:57:00,0.9391,0.93935,0.9391,0.93935,21200000.0
2009-01-27 08:58:00,0.93935,0.9396,0.93875,0.9389,331000000.0
2009-01-27 08:59:00,0.93895,0.939,0.93855,0.93875,182400000.0
2009-01-27 09:00:00,0.93875,0.93875,0.938,0.93835,248200000.0
2009-01-27 09:01:00,0.93835,0.93845,0.93805,0.9381,173400001.0
2009-01-27 09:02:00,0.93815,0.9383,0.9381,0.93815,180600000.0
2009-01-27 09:03:00,0.9382,0.93825,0.93805,0.93825,178200000.0
2009-01-27 09:04:00,0.93825,0.9383,0.93805,0.93815,138400000.0
2009-01-27 09:05:00,0.93815,0.93835,0.938,0.9382,520199994.0
2009-01-27 09:06:00,0.93815,0.93815,0.93775,0.93775,505200000.0
2009-01-27 09:07:00,0.93775,0.93795,0.93775,0.9378,364800000.0
2009-01-27 09:08:00,0.93775,0.93835,0.93775,0.93825,400200000.0
2009-01-27 09:09:00,0.9382,0.93835,0.93805,0.9381,425600000.0
2009-01-27 09:10:00,0.9381,0.93815,0.938,0.93815,139400000.0
2009-01-27 09:11:00,0.93815,0.9382,0.938,0.9381,438800000.0
2009-01-27 09:12:00,0.9381,0.93815,0.938,0.9381,398400000.0
2009-01-27 09:13:00,0.9381,0.9387,0.93805,0.93825,646000001.0
2009-01-27 09:14:00,0.93825,0.9388,0.93825,0.93835,509800000.0
2009-01-27 09:15:00,0.93835,0.9385,0.93815,0.93815,676400000.0
2009-01-27 09:16:00,0.93805,0.93805,0.93745,0.93745,655799998.0
2009-01-27 09:17:00,0.93745,0.9378,0.9374,0.9377,599600003.0
2009-01-27 09:18:00,0.9377,0.9387,0.9377,0.93835,515800000.0
2009-01-27 09:19:00,0.93835,0.9387,0.9382,0.9387,454800002.0
2009-01-27 09:20:00,0.93865,0.93875,0.93795,0.93805,603399999.0
2009-01-27 09:21:00,0.93805,0.9382,0.9369,0.93765,795200000.0
2009-01-27 09:22:00,0.9376,0.93815,0.93755,0.93775,706600001.0
2009-01-27 09:23:00,0.9377,0.9379,0.93755,0.9377,485600000.0
2009-01-27 09:24:00,0.9377,0.93795,0.93765,0.9377,795600003.0
2009-01-27 09:25:00,0.9377,0.93785,0.9375,0.93785,361000001.0
2009-01-27 09:26:00,0.9378,0.938,0.9371,0.9372,644600003.0
2009-01-27 09:27:00,0.93725,0.9374,0.93705,0.9373,731800002.0
2009-01-27 09:28:00,0.9373,0.9381,0.93725,0.9378,808000011.0
2009-01-27 09:29:00,0.9378,0.93835,0.93765,0.93805,736000000.0
2009-01-27 09:30:00,0.9381,0.93825,0.93775,0.938,747799997.0
2009-01-27 09:31:00,0.93805,0.93815,0.9379,0.9379,193100001.0
2009-01-27 09:32:00,0.93805,0.9382,0.93725,0.9373,710600001.0
2009-01-27 09:33:00,0.9373,0.9374,0.93685,0.9372,375200003.0
2009-01-27 09:34:00,0.93725,0.93785,0.9372,0.93785,325200000.0
2009-01-27 09:35:00,0.9378,0.9383,0.9378,0.93795,663400001.0
2009-01-27 09:36:00,0.93795,0.93815,0.93755,0.93765,839600003.0
2009-01-27 09:37:00,0.9376,0.9379,0.9372,0.93745,710400001.0
2009-01-27 09:38:00,0.9374,0.9379,0.9373,0.93785,683200004.0
2009-01-27 09:39:00,0.93785,0.9379,0.93725,0.93745,619900000.0
2009-01-27 09:40:00,0.93745,0.93765,0.9373,0.93745,523000000.0
2009-01-27 09:41:00,0.9374,0.93755,0.9373,0.9373,188800000.0
2009-01-27 09:42:00,0.93725,0.93775,0.93725,0.93765,376200002.0
2009-01-27 09:43:00,0.93755,0.93785,0.93755,0.93765,740200000.0
2009-01-27 09:44:00,0.93755,0.93765,0.93705,0.93725,576800001.0
2009-01-27 09:45:00,0.93725,0.9373,0.9368,0.93685,981600008.0
2009-01-27 09:46:00,0.93685,0.9369,0.93665,0.93665,838799999.0
2009-01-27 09:47:00,0.93665,0.9369,0.93665,0.93665,1073800001.0
2009-01-27 09:48:00,0.93665,0.937,0.9366,0.9367,1159800000.0
2009-01-27 09:49:00,0.93675,0.93685,0.9362,0.9362,789200002.0
2009-01-27 09:50:00,0.9362,0.9364,0.9356,0.9356,609000000.0
2009-01-27 09:51:00,0.9356,0.9359,0.9356,0.9357,759000002.0
2009-01-27 09:52:00,0.9357,0.93625,0.9357,0.9362,389000002.0
2009-01-27 09:53:00,0.93615,0.9367,0.93605,0.9366,183800000.0
2009-01-27 09:54:00,0.9366,0.9368,0.9365,0.93655,626800001.0
2009-01-27 09:55:00,0.93655,0.93675,0.93655,0.9366,1065400004.0
2009-01-27 09:56:00,0.9366,0.9367,0.93595,0.936,635399998.0
2009-01-27 09:57:00,0.93595,0.9361,0.93555,0.93555,926400000.0
2009-01-27 09:58:00,0.93555,0.93565,0.9351,0.93535,733999999.0
2009-01-27 09:59:00,0.9354,0.93615,0.9354,0.93585,694500000.0
2009-01-27 10:00:00,0.93585,0.9359,0.9346,0.9346,740800001.0
2009-01-27 10:01:00,0.9346,0.93515,0.9346,0.93495,583100000.0
2009-01-27 10:02:00,0.935,0.93525,0.9347,0.9351,520400001.0
2009-01-27 10:03:00,0.93515,0.93565,0.9351,0.93545,636000000.0
2009-01-27 10:04:00,0.93545,0.9357,0.9352,0.93525,589300000.0
2009-01-27 10:05:00,0.93515,0.93545,0.93505,0.9353,599000000.0
2009-01-27 10:06:00,0.9353,0.9356,0.935,0.9354,530400000.0
2009-01-27 10:07:00,0.9354,0.93575,0.9354,0.93545,496000000.0
2009-01-27 10:08:00,0.93545,0.9358,0.9354,0.93555,597400000.0
2009-01-27 10:09:00,0.93555,0.9357,0.93545,0.9355,422900000.0
2009-01-27 10:10:00,0.9355,0.93575,0.9354,0.93575,333800000.0
2009-01-27 10:11:00,0.9357,0.93585,0.93545,0.9356,640600002.0
2009-01-27 10:12:00,0.9356,0.9358,0.9355,0.9358,336200001.0
2009-01-27 10:13:00,0.9358,0.93615,0.93575,0.936,220800000.0
2009-01-27 10:14:00,0.936,0.9369,0.93595,0.9368,368000002.0
2009-01-27 10:15:00,0.9369,0.9369,0.9365,0.93675,693300000.0
2009-01-27 10:16:00,0.93675,0.93695,0.9362,0.9362,689200001.0
2009-01-27 10:17:00,0.93635,0.93635,0.93595,0.93625,430800001.0
2009-01-27 10:18:00,0.93625,0.9363,0.936,0.93605,313600000.0
2009-01-27 10:19:00,0.93605,0.93635,0.93575,0.93595,471200002.0
2009-01-27 10:20:00,0.9358,0.93615,0.9357,0.93585,438499997.0
2009-01-27 10:21:00,0.9358,0.9361,0.93575,0.936,312999999.0
2009-01-27 10:22:00,0.936,0.9361,0.93595,0.93605,355200001.0
2009-01-27 10:23:00,0.93605,0.9364,0.936,0.93615,574599999.0
2009-01-27 10:24:00,0.9362,0.9365,0.93615,0.9363,212800000.0
2009-01-27 10:25:00,0.9363,0.9364,0.936,0.936,451000001.0
2009-01-27 10:26:00,0.936,0.93615,0.93565,0.93565,486000004.0
2009-01-27 10:27:00,0.93565,0.93565,0.93495,0.9352,445100002.0
2009-01-27 10:28:00,0.93515,0.93535,0.93495,0.93505,371200004.0
2009-01-27 10:29:00,0.93505,0.9352,0.9331,0.9333,711600001.0
2009-01-27 10:30:00,0.9328,0.9335,0.9328,0.93315,651600000.0
2009-01-27 10:31:00,0.93305,0.93355,0.93305,0.93345,353000001.0
2009-01-27 10:32:00,0.93345,0.93375,0.933,0.93305,550000001.0
2009-01-27 10:33:00,0.93305,0.9331,0.9324,0.93285,737400001.0
2009-01-27 10:34:00,0.9331,0.9334,0.93275,0.93325,685500001.0
2009-01-27 10:35:00,0.9333,0.9338,0.9332,0.93375,979199998.0
2009-01-27 10:36:00,0.93375,0.9338,0.9335,0.9336,829600003.0
2009-01-27 10:37:00,0.9336,0.9341,0.93345,0.934,1008199998.0
2009-01-27 10:38:00,0.934,0.9341,0.93375,0.93375,744399998.0
2009-01-27 10:39:00,0.93375,0.9341,0.93375,0.9341,615400000.0
2009-01-27 10:40:00,0.9341,0.9342,0.93405,0.93415,403399998.0
2009-01-27 10:41:00,0.9341,0.9342,0.93355,0.9339,591200000.0
2009-01-27 10:42:00,0.9339,0.9347,0.93365,0.9347,641199998.0
2009-01-27 10:43:00,0.9347,0.9351,0.93465,0.93495,580799997.0
2009-01-27 10:44:00,0.9349,0.9351,0.93455,0.93475,458199997.0
2009-01-27 10:45:00,0.93475,0.9349,0.93455,0.93485,263599999.0
2009-01-27 10:46:00,0.93485,0.93515,0.9347,0.93485,245200002.0
2009-01-27 10:47:00,0.9349,0.935,0.93455,0.93475,701600001.0
2009-01-27 10:48:00,0.93465,0.93475,0.93455,0.93455,353599998.0
2009-01-27 10:49:00,0.9345,0.9346,0.93445,0.9345,71200000.0
2009-01-27 10:50:00,0.9345,0.93495,0.9345,0.93495,170800000.0
2009-01-27 10:51:00,0.93485,0.9354,0.93485,0.93515,333200000.0
2009-01-27 10:52:00,0.9351,0.93535,0.93465,0.93515,500300000.0
2009-01-27 10:53:00,0.93515,0.9359,0.93515,0.9357,381000000.0
2009-01-27 10:54:00,0.9357,0.93575,0.93545,0.9356,739000003.0
2009-01-27 10:55:00,0.9356,0.93575,0.9354,0.93565,767000002.0
2009-01-27 10:56:00,0.93565,0.93615,0.93545,0.9361,677799999.0
2009-01-27 10:57:00,0.93615,0.93675,0.9361,0.93645,705400000.0
2009-01-27 10:58:00,0.93645,0.93645,0.936,0.9362,263400000.0
2009-01-27 10:59:00,0.93615,0.9362,0.93575,0.936,358800000.0
2009-01-27 11:00:00,0.93575,0.93765,0.93575,0.9373,385400000.0
2009-01-27 11:01:00,0.9373,0.9382,0.9373,0.93805,462999999.0
2009-01-27 11:02:00,0.9379,0.9379,0.93725,0.9373,767999996.0
2009-01-27 11:03:00,0.93735,0.93735,0.93685,0.93685,375800000.0
2009-01-27 11:04:00,0.93685,0.937,0.9359,0.93635,646600000.0
2009-01-27 11:05:00,0.93635,0.93715,0.936,0.9369,483400000.0
2009-01-27 11:06:00,0.937,0.937,0.9362,0.93645,521799999.0
2009-01-27 11:07:00,0.93645,0.93645,0.9357,0.9357,414800000.0
2009-01-27 11:08:00,0.9357,0.93575,0.93495,0.9352,428400000.0
2009-01-27 11:09:00,0.93505,0.93545,0.93505,0.9352,708399998.0
2009-01-27 11:10:00,0.9351,0.9354,0.93475,0.9353,629000001.0
2009-01-27 11:11:00,0.93515,0.93515,0.93475,0.93475,708399998.0
2009-01-27 11:12:00,0.93475,0.9354,0.93475,0.93535,521800000.0
2009-01-27 11:13:00,0.93535,0.93565,0.935,0.9351,537200000.0
2009-01-27 11:14:00,0.93515,0.93515,0.93475,0.9349,329400000.0
2009-01-27 11:15:00,0.9349,0.9355,0.9349,0.93535,462000000.0
2009-01-27 11:16:00,0.9353,0.93555,0.9352,0.9354,219900001.0
2009-01-27 11:17:00,0.9354,0.9355,0.9352,0.9352,462700001.0
2009-01-27 11:18:00,0.9352,0.9357,0.93515,0.93535,534999999.0
2009-01-27 11:19:00,0.93535,0.93555,0.9353,0.93545,235400000.0
2009-01-27 11:20:00,0.93545,0.9355,0.935,0.935,712399999.0
2009-01-27 11:21:00,0.935,0.93515,0.9348,0.93495,562500000.0
2009-01-27 11:22:00,0.9349,0.93515,0.9347,0.93515,533000001.0
2009-01-27 11:23:00,0.9353,0.9353,0.93495,0.9352,354600003.0
2009-01-27 11:24:00,0.9352,0.93535,0.9349,0.935,411000000.0
2009-01-27 11:25:00,0.935,0.9353,0.9349,0.9351,210999999.0
2009-01-27 11:26:00,0.9351,0.9352,0.9351,0.9351,219400000.0
2009-01-27 11:27:00,0.9351,0.9353,0.9351,0.93525,237800000.0
2009-01-27 11:28:00,0.9353,0.9355,0.9352,0.9354,755599995.0
2009-01-27 11:29:00,0.9354,0.93545,0.93525,0.9353,381200000.0
2009-01-27 11:30:00,0.9354,0.9355,0.9353,0.9354,187399999.0
2009-01-27 11:31:00,0.9354,0.93545,0.9351,0.93545,388400000.0
2009-01-27 11:32:00,0.93535,0.93545,0.9351,0.93525,312400000.0
2009-01-27 11:33:00,0.93525,0.93565,0.93525,0.93565,481599999.0
2009-01-27 11:34:00,0.93565,0.9357,0.93545,0.93555,611200000.0
2009-01-27 11:35:00,0.93555,0.9357,0.9355,0.93565,499799998.0
2009-01-27 11:36:00,0.93565,0.9358,0.9355,0.93555,537799999.0
2009-01-27 11:37:00,0.93565,0.9359,0.9356,0.9356,674200001.0
2009-01-27 11:38:00,0.93575,0.93575,0.93545,0.93565,881799999.0
2009-01-27 11:39:00,0.93565,0.93575,0.9351,0.93545,699400000.0
2009-01-27 11:40:00,0.93555,0.9357,0.93525,0.9357,742599997.0
2009-01-27 11:41:00,0.9357,0.936,0.93545,0.9358,624200000.0
2009-01-27 11:42:00,0.9358,0.936,0.93555,0.93575,582200000.0
2009-01-27 11:43:00,0.93575,0.93595,0.9356,0.9356,447200000.0
2009-01-27 11:44:00,0.9356,0.93595,0.9355,0.9359,628399997.0
2009-01-27 11:45:00,0.9359,0.93595,0.93575,0.9359,491800000.0
2009-01-27 11:46:00,0.9359,0.93635,0.9358,0.9363,487199999.0
2009-01-27 11:47:00,0.9364,0.93645,0.93585,0.9359,836000003.0
2009-01-27 11:48:00,0.93595,0.93595,0.9356,0.9356,756600001.0
2009-01-27 11:49:00,0.9356,0.9361,0.9356,0.93575,331800000.0
2009-01-27 11:50:00,0.93575,0.93605,0.9356,0.93605,852400000.0
2009-01-27 11:51:00,0.93605,0.93625,0.93605,0.9362,723800002.0
2009-01-27 11:52:00,0.9362,0.9363,0.936,0.93605,224999999.0
2009-01-27 11:53:00,0.93605,0.93615,0.936,0.93615,40800000.0
2009-01-27 11:54:00,0.9362,0.9373,0.9362,0.9372,734200001.0
2009-01-27 11:55:00,0.9371,0.93725,0.93655,0.9366,709200000.0
2009-01-27 11:56:00,0.93655,0.93655,0.93615,0.9364,528799999.0
2009-01-27 11:57:00,0.9364,0.93705,0.9362,0.93655,855999995.0
2009-01-27 11:58:00,0.9365,0.9367,0.93625,0.9367,1147599998.0
2009-01-27 11:59:00,0.93665,0.93705,0.9363,0.9363,779000002.0
2009-01-27 12:00:00,0.9363,0.93665,0.9361,0.93655,808200001.0
2009-01-27 12:01:00,0.9366,0.93665,0.93635,0.9364,727400000.0
2009-01-27 12:02:00,0.93645,0.9367,0.93625,0.93655,724400000.0
2009-01-27 12:03:00,0.93655,0.9366,0.9361,0.9361,780399998.0
2009-01-27 12:04:00,0.9361,0.9364,0.936,0.93615,457199999.0
2009-01-27 12:05:00,0.9362,0.93645,0.93605,0.9364,327200000.0
2009-01-27 12:06:00,0.93645,0.9365,0.9361,0.93645,414200001.0
2009-01-27 12:07:00,0.9364,0.9366,0.93615,0.93625,545800002.0
2009-01-27 12:08:00,0.9362,0.9362,0.936,0.936,356200000.0
2009-01-27 12:09:00,0.936,0.93605,0.93575,0.93575,817599998.0
2009-01-27 12:10:00,0.93575,0.93585,0.9356,0.93585,435800000.0
2009-01-27 12:11:00,0.9358,0.93615,0.93575,0.93605,283000001.0
2009-01-27 12:12:00,0.9361,0.93655,0.936,0.9363,483800000.0
2009-01-27 12:13:00,0.93625,0.9364,0.9361,0.93625,631799999.0
2009-01-27 12:14:00,0.93625,0.93635,0.9359,0.93595,531800001.0
2009-01-27 12:15:00,0.93595,0.9361,0.93565,0.93595,263600000.0
2009-01-27 12:16:00,0.93595,0.93615,0.9359,0.93595,379200000.0
2009-01-27 12:17:00,0.93595,0.93625,0.93595,0.936,431400000.0
2009-01-27 12:18:00,0.936,0.93605,0.93575,0.93595,408000000.0
2009-01-27 12:19:00,0.93595,0.93615,0.9358,0.9358,346400000.0
2009-01-27 12:20:00,0.9358,0.936,0.93555,0.93575,413199996.0
2009-01-27 12:21:00,0.93575,0.9359,0.93565,0.9358,588799999.0
2009-01-27 12:22:00,0.93575,0.93625,0.9357,0.93585,520800000.0
2009-01-27 12:23:00,0.93585,0.936,0.9358,0.93595,569800000.0
2009-01-27 12:24:00,0.93595,0.9365,0.93575,0.93625,595600001.0
2009-01-27 12:25:00,0.9363,0.93645,0.9359,0.936,461800000.0
2009-01-27 12:26:00,0.93595,0.9362,0.9358,0.93615,551800000.0
2009-01-27 12:27:00,0.93615,0.93635,0.93605,0.9363,331000001.0
2009-01-27 12:28:00,0.9363,0.93645,0.9362,0.93645,190400000.0
2009-01-27 12:29:00,0.9365,0.9368,0.93645,0.9366,383800000.0
2009-01-27 12:30:00,0.9366,0.93675,0.9365,0.93665,379400002.0
2009-01-27 12:31:00,0.93665,0.9367,0.93655,0.93665,176600000.0
2009-01-27 12:32:00,0.93665,0.93675,0.93625,0.93655,422799999.0
2009-01-27 12:33:00,0.93655,0.93655,0.93635,0.93635,161400000.0
2009-01-27 12:34:00,0.9363,0.9363,0.9361,0.93625,93000000.0
2009-01-27 12:35:00,0.9363,0.93635,0.93605,0.9361,144000000.0
2009-01-27 12:36:00,0.9361,0.93625,0.93605,0.93615,164000000.0
2009-01-27 12:37:00,0.9361,0.93615,0.93595,0.93605,117600000.0
2009-01-27 12:38:00,0.93605,0.9361,0.93575,0.9358,270199999.0
2009-01-27 12:39:00,0.93585,0.9359,0.9356,0.93565,418000001.0
2009-01-27 12:40:00,0.93565,0.9359,0.9356,0.9359,783400001.0
2009-01-27 12:41:00,0.9359,0.9361,0.93575,0.936,472599998.0
2009-01-27 12:42:00,0.93605,0.93625,0.9359,0.93615,383600000.0
2009-01-27 12:43:00,0.93615,0.93665,0.936,0.9365,420600000.0
2009-01-27 12:44:00,0.93645,0.937,0.93635,0.93675,434600000.0
2009-01-27 12:45:00,0.93675,0.9376,0.9366,0.93715,630899998.0
2009-01-27 12:46:00,0.93715,0.93735,0.9371,0.9372,524800000.0
2009-01-27 12:47:00,0.9371,0.93725,0.937,0.93705,449600001.0
2009-01-27 12:48:00,0.93705,0.93715,0.9364,0.93675,533000003.0
2009-01-27 12:49:00,0.93675,0.9369,0.9367,0.9368,843800006.0
2009-01-27 12:50:00,0.93675,0.9371,0.93675,0.9369,488399999.0
2009-01-27 12:51:00,0.9369,0.93705,0.9366,0.93695,489199999.0
2009-01-27 12:52:00,0.93695,0.93695,0.9366,0.9368,484400001.0
2009-01-27 12:53:00,0.93675,0.9369,0.93585,0.9367,746999999.0
2009-01-27 12:54:00,0.93665,0.93685,0.93595,0.93635,649600001.0
2009-01-27 12:55:00,0.93635,0.93655,0.9358,0.93585,305800000.0
2009-01-27 12:56:00,0.93585,0.936,0.9357,0.9358,364200001.0
2009-01-27 12:57:00,0.9358,0.9358,0.9355,0.93555,406199998.0
2009-01-27 12:58:00,0.93555,0.93565,0.93535,0.93545,1042800001.0
2009-01-27 12:59:00,0.93535,0.93535,0.93485,0.93485,814800000.0
2009-01-27 13:00:00,0.9349,0.935,0.9337,0.93385,1087200006.0
2009-01-27 13:01:00,0.9338,0.9344,0.9338,0.9344,416799996.0
2009-01-27 13:02:00,0.9343,0.93445,0.9341,0.93415,228800000.0
2009-01-27 13:03:00,0.93415,0.9351,0.9341,0.93475,611000001.0
2009-01-27 13:04:00,0.93475,0.93545,0.93455,0.9347,595100000.0
2009-01-27 13:05:00,0.93475,0.9356,0.9347,0.93555,479999999.0
2009-01-27 13:06:00,0.93555,0.93565,0.9354,0.93565,405800002.0
2009-01-27 13:07:00,0.9357,0.93585,0.9355,0.9355,723200001.0
2009-01-27 13:08:00,0.9355,0.9355,0.9352,0.9352,211800000.0
2009-01-27 13:09:00,0.9352,0.9352,0.9345,0.9345,280600000.0
2009-01-27 13:10:00,0.9345,0.93465,0.93345,0.9337,856499998.0
2009-01-27 13:11:00,0.9338,0.93425,0.93365,0.93415,893600002.0
2009-01-27 13:12:00,0.93415,0.9342,0.93395,0.9341,446400002.0
2009-01-27 13:13:00,0.93415,0.93415,0.934,0.934,176000000.0
2009-01-27 13:14:00,0.934,0.93415,0.934,0.934,299399999.0
2009-01-27 13:15:00,0.934,0.934,0.93355,0.9336,790799998.0
2009-01-27 13:16:00,0.93365,0.93375,0.93335,0.9334,517000000.0
2009-01-27 13:17:00,0.9334,0.9335,0.93295,0.933,515600001.0
2009-01-27 13:18:00,0.933,0.9332,0.9326,0.93265,777800002.0
2009-01-27 13:19:00,0.93265,0.93305,0.9325,0.933,869799999.0
2009-01-27 13:20:00,0.933,0.9332,0.9328,0.9332,369200000.0
2009-01-27 13:21:00,0.9332,0.93325,0.9325,0.9327,533200000.0
2009-01-27 13:22:00,0.93265,0.9333,0.9326,0.9332,628600000.0
2009-01-27 13:23:00,0.9332,0.9335,0.9331,0.9334,513900000.0
2009-01-27 13:24:00,0.93335,0.9336,0.93295,0.93325,699800001.0
2009-01-27 13:25:00,0.93325,0.93365,0.9332,0.93365,430799999.0
2009-01-27 13:26:00,0.9336,0.9338,0.93355,0.93365,193800000.0
2009-01-27 13:27:00,0.9337,0.9338,0.9335,0.93375,207600000.0
2009-01-27 13:28:00,0.93385,0.9341,0.9337,0.9339,491000000.0
2009-01-27 13:29:00,0.9339,0.93415,0.9338,0.93405,432000000.0
2009-01-27 13:30:00,0.93405,0.93425,0.93395,0.93425,414799999.0
2009-01-27 13:31:00,0.93425,0.93465,0.93425,0.93435,354000000.0
2009-01-27 13:32:00,0.93435,0.93465,0.93395,0.93395,681999999.0
2009-01-27 13:33:00,0.93395,0.93455,0.93395,0.9345,418499999.0
2009-01-27 13:34:00,0.93455,0.93455,0.93405,0.9343,304800000.0
2009-01-27 13:35:00,0.9343,0.9347,0.93425,0.93425,482600000.0
2009-01-27 13:36:00,0.93425,0.9345,0.9342,0.9342,487600001.0
2009-01-27 13:37:00,0.93425,0.93435,0.93415,0.9343,221600001.0
2009-01-27 13:38:00,0.9343,0.9346,0.93425,0.9345,393800001.0
2009-01-27 13:39:00,0.9345,0.9357,0.93445,0.93555,504000002.0
2009-01-27 13:40:00,0.9356,0.93585,0.9355,0.93575,577599998.0
2009-01-27 13:41:00,0.93565,0.93625,0.93565,0.9361,509199998.0
2009-01-27 13:42:00,0.93605,0.93615,0.9358,0.9359,230400001.0
2009-01-27 13:43:00,0.93605,0.93635,0.9358,0.93615,731999999.0
2009-01-27 13:44:00,0.9362,0.9376,0.93615,0.9369,786800001.0
2009-01-27 13:45:00,0.93665,0.9369,0.9365,0.9366,369399999.0
2009-01-27 13:46:00,0.9366,0.9376,0.9366,0.93755,627400000.0
2009-01-27 13:47:00,0.9376,0.9376,0.9366,0.9367,383800000.0
2009-01-27 13:48:00,0.9367,0.9368,0.93665,0.93665,505000000.0
2009-01-27 13:49:00,0.93665,0.9369,0.9366,0.9368,614200000.0
2009-01-27 13:50:00,0.9368,0.93685,0.9364,0.93665,547800000.0
2009-01-27 13:51:00,0.93655,0.9366,0.93625,0.9366,352200000.0
2009-01-27 13:52:00,0.93665,0.93675,0.9363,0.93665,234400000.0
2009-01-27 13:53:00,0.93665,0.9368,0.93655,0.93675,464799998.0
2009-01-27 13:54:00,0.9368,0.93685,0.93655,0.93655,479800001.0
2009-01-27 13:55:00,0.93655,0.93675,0.93655,0.9367,509600001.0
2009-01-27 13:56:00,0.9367,0.9368,0.93665,0.9367,626200000.0
2009-01-27 13:57:00,0.93675,0.93735,0.93665,0.93735,347800000.0
2009-01-27 13:58:00,0.93735,0.9375,0.93675,0.9368,414799998.0
2009-01-27 13:59:00,0.9368,0.93785,0.9368,0.9378,786499999.0
2009-01-27 14:00:00,0.93775,0.9381,0.9376,0.9376,634200000.0
2009-01-27 14:01:00,0.93765,0.9377,0.937,0.937,509200000.0
2009-01-27 14:02:00,0.93695,0.93715,0.93685,0.93715,247199998.0
2009-01-27 14:03:00,0.9372,0.9373,0.937,0.93715,386799999.0
2009-01-27 14:04:00,0.9372,0.93725,0.937,0.9372,291400001.0
2009-01-27 14:05:00,0.9372,0.93725,0.9369,0.93725,373200000.0
2009-01-27 14:06:00,0.93725,0.93745,0.9368,0.9368,590600000.0
2009-01-27 14:07:00,0.93685,0.93685,0.9354,0.9356,525400001.0
2009-01-27 14:08:00,0.9356,0.936,0.9355,0.9355,592200000.0
2009-01-27 14:09:00,0.9355,0.93635,0.9355,0.936,460600000.0
2009-01-27 14:10:00,0.936,0.93635,0.936,0.93625,262800000.0
2009-01-27 14:11:00,0.93625,0.9369,0.93625,0.93665,484700000.0
2009-01-27 14:12:00,0.9367,0.937,0.9365,0.9366,728200001.0
2009-01-27 14:13:00,0.93655,0.937,0.93635,0.9366,898200000.0
2009-01-27 14:14:00,0.93655,0.9367,0.93635,0.93645,528199999.0
2009-01-27 14:15:00,0.93645,0.9367,0.93625,0.9365,604799999.0
2009-01-27 14:16:00,0.93655,0.93655,0.93595,0.936,232399999.0
2009-01-27 14:17:00,0.936,0.936,0.9357,0.9357,367000000.0
2009-01-27 14:18:00,0.9357,0.93585,0.93565,0.93565,208000000.0
2009-01-27 14:19:00,0.9356,0.93575,0.93555,0.9356,423000000.0
2009-01-27 14:20:00,0.93575,0.93605,0.93555,0.9356,565800000.0
2009-01-27 14:21:00,0.93565,0.936,0.9356,0.9357,662400000.0
2009-01-27 14:22:00,0.9357,0.9357,0.93525,0.93525,428600001.0
2009-01-27 14:23:00,0.93525,0.9354,0.93495,0.935,178000000.0
2009-01-27 14:24:00,0.935,0.9352,0.93495,0.9352,424999999.0
2009-01-27 14:25:00,0.9352,0.93555,0.93515,0.93555,592800000.0
2009-01-27 14:26:00,0.93555,0.93635,0.93555,0.93575,493999999.0
2009-01-27 14:27:00,0.93575,0.93585,0.9353,0.93535,574200000.0
2009-01-27 14:28:00,0.93535,0.93535,0.9349,0.93495,496400000.0
2009-01-27 14:29:00,0.93495,0.9351,0.9348,0.9348,437000000.0
2009-01-27 14:30:00,0.9348,0.9352,0.9348,0.9352,272400000.0
2009-01-27 14:31:00,0.9352,0.93545,0.935,0.93515,311300000.0
2009-01-27 14:32:00,0.93515,0.93525,0.9351,0.9351,209800000.0
2009-01-27 14:33:00,0.93515,0.93525,0.935,0.93505,377200000.0
2009-01-27 14:34:00,0.935,0.93505,0.93475,0.9349,545000000.0
2009-01-27 14:35:00,0.9348,0.9348,0.9345,0.9347,531200000.0
2009-01-27 14:36:00,0.93465,0.9349,0.9345,0.93465,556599995.0
2009-01-27 14:37:00,0.93465,0.93495,0.93455,0.93495,578399998.0
2009-01-27 14:38:00,0.93485,0.935,0.9347,0.93475,528599993.0
2009-01-27 14:39:00,0.93475,0.935,0.93475,0.9349,469599997.0
2009-01-27 14:40:00,0.9349,0.9353,0.93465,0.9351,432100002.0
2009-01-27 14:41:00,0.9351,0.9351,0.93485,0.935,172600000.0
2009-01-27 14:42:00,0.935,0.9351,0.93485,0.9351,418199997.0
2009-01-27 14:43:00,0.9351,0.9352,0.93475,0.9349,367199994.0
2009-01-27 14:44:00,0.93495,0.93535,0.93485,0.9353,562799999.0
2009-01-27 14:45:00,0.9353,0.93575,0.9353,0.93545,728400001.0
2009-01-27 14:46:00,0.9355,0.93565,0.93545,0.93555,602199996.0
2009-01-27 14:47:00,0.93555,0.93575,0.9355,0.93555,668400004.0
2009-01-27 14:48:00,0.9356,0.9356,0.9353,0.93535,502000001.0
2009-01-27 14:49:00,0.93535,0.9354,0.9352,0.9353,125200000.0
2009-01-27 14:50:00,0.9353,0.9356,0.9353,0.9354,420000003.0
2009-01-27 14:51:00,0.93535,0.9357,0.93525,0.93535,414000002.0
2009-01-27 14:52:00,0.9352,0.9355,0.9352,0.9353,177400000.0
2009-01-27 14:53:00,0.9353,0.9355,0.9353,0.9353,233600000.0
2009-01-27 14:54:00,0.9353,0.9355,0.9353,0.93535,604600001.0
2009-01-27 14:55:00,0.9354,0.93555,0.9354,0.93545,113600000.0
2009-01-27 14:56:00,0.93545,0.9356,0.93545,0.93545,120600000.0
2009-01-27 14:57:00,0.93545,0.93555,0.9354,0.93555,289200001.0
2009-01-27 14:58:00,0.93555,0.93555,0.9354,0.9354,84600000.0
2009-01-27 14:59:00,0.9354,0.9355,0.93535,0.9354,185600000.0
2009-01-27 15:00:00,0.9354,0.9354,0.9351,0.9351,354000000.0
2009-01-27 15:01:00,0.9351,0.93525,0.9351,0.9351,597000001.0
2009-01-27 15:02:00,0.9351,0.93525,0.9351,0.9352,492799999.0
2009-01-27 15:03:00,0.9352,0.9357,0.9351,0.93555,937700001.0
2009-01-27 15:04:00,0.9355,0.9358,0.9352,0.9355,783600001.0
2009-01-27 15:05:00,0.9355,0.9355,0.93475,0.935,599600000.0
2009-01-27 15:06:00,0.935,0.93545,0.935,0.9353,414600000.0
2009-01-27 15:07:00,0.9353,0.93545,0.9352,0.93525,452400000.0
2009-01-27 15:08:00,0.93525,0.9354,0.9352,0.93525,912199996.0
2009-01-27 15:09:00,0.9352,0.9352,0.93475,0.93505,754400002.0
2009-01-27 15:10:00,0.935,0.93515,0.93475,0.935,530500000.0
2009-01-27 15:11:00,0.935,0.9353,0.9349,0.9352,328400000.0
2009-01-27 15:12:00,0.93515,0.9353,0.935,0.93505,299600002.0
2009-01-27 15:13:00,0.9351,0.9352,0.935,0.935,348500000.0
2009-01-27 15:14:00,0.935,0.9352,0.93495,0.9351,167400000.0
2009-01-27 15:15:00,0.93525,0.93525,0.935,0.93515,377000000.0
2009-01-27 15:16:00,0.93515,0.93525,0.935,0.9352,186600000.0
2009-01-27 15:17:00,0.9352,0.9352,0.9351,0.9351,70800000.0
2009-01-27 15:18:00,0.9351,0.93515,0.9351,0.93515,101000000.0
2009-01-27 15:19:00,0.9351,0.93525,0.9351,0.9351,242000000.0
2009-01-27 15:20:00,0.93515,0.93535,0.93515,0.93525,527000002.0
2009-01-27 15:21:00,0.9352,0.9355,0.93515,0.9354,655399999.0
2009-01-27 15:22:00,0.9354,0.93575,0.93535,0.93565,338999999.0
2009-01-27 15:23:00,0.93565,0.93615,0.93555,0.9359,659200000.0
2009-01-27 15:24:00,0.9359,0.93625,0.93585,0.93595,593400002.0
2009-01-27 15:25:00,0.93585,0.936,0.9358,0.93585,527399998.0
2009-01-27 15:26:00,0.93585,0.9362,0.93575,0.93575,690800000.0
2009-01-27 15:27:00,0.93585,0.936,0.93575,0.9358,444400001.0
2009-01-27 15:28:00,0.9358,0.93585,0.93575,0.93575,302200002.0
2009-01-27 15:29:00,0.93575,0.936,0.9357,0.936,570600000.0
2009-01-27 15:30:00,0.936,0.93625,0.9359,0.9361,413999999.0
2009-01-27 15:31:00,0.9361,0.9363,0.9357,0.9359,697800001.0
2009-01-27 15:32:00,0.9359,0.93615,0.93585,0.9359,734000002.0
2009-01-27 15:33:00,0.93605,0.9364,0.9359,0.9361,637200001.0
2009-01-27 15:34:00,0.9361,0.93645,0.936,0.93645,691200002.0
2009-01-27 15:35:00,0.93645,0.9365,0.93625,0.9363,643800001.0
2009-01-27 15:36:00,0.9363,0.9365,0.93625,0.93645,677400003.0
2009-01-27 15:37:00,0.93645,0.93685,0.9364,0.9367,916600005.0
2009-01-27 15:38:00,0.9367,0.93675,0.9362,0.93675,601599996.0
2009-01-27 15:39:00,0.93675,0.93705,0.93675,0.937,383400000.0
2009-01-27 15:40:00,0.93695,0.93705,0.93685,0.9369,569200003.0
2009-01-27 15:41:00,0.9369,0.9371,0.93685,0.93705,204800001.0
2009-01-27 15:42:00,0.937,0.937,0.93665,0.93665,693399999.0
2009-01-27 15:43:00,0.9367,0.9369,0.93665,0.93675,723399999.0
2009-01-27 15:44:00,0.93675,0.9371,0.93675,0.937,871400004.0
2009-01-27 15:45:00,0.937,0.9372,0.937,0.9372,269400001.0
2009-01-27 15:46:00,0.9372,0.9377,0.9372,0.93765,444400002.0
2009-01-27 15:47:00,0.93765,0.9391,0.93765,0.93855,914000004.0
2009-01-27 15:48:00,0.93845,0.93865,0.9383,0.93845,573199997.0
2009-01-27 15:49:00,0.93845,0.9385,0.93795,0.938,724500007.0
2009-01-27 15:50:00,0.93795,0.93855,0.93795,0.9385,600600000.0
2009-01-27 15:51:00,0.93855,0.9391,0.9383,0.93895,733800000.0
2009-01-27 15:52:00,0.93895,0.9391,0.93875,0.9391,1035800000.0
2009-01-27 15:53:00,0.9391,0.93915,0.93875,0.93885,841000002.0
2009-01-27 15:54:00,0.93885,0.93915,0.93885,0.93915,730799985.0
2009-01-27 15:55:00,0.93915,0.9394,0.93915,0.9393,342400001.0
2009-01-27 15:56:00,0.93935,0.9394,0.9392,0.9392,449399999.0
2009-01-27 15:57:00,0.9392,0.93935,0.9392,0.9392,326600001.0
2009-01-27 15:58:00,0.9392,0.9392,0.93885,0.93895,766800001.0
2009-01-27 15:59:00,0.93895,0.93955,0.9388,0.93955,695599999.0
2009-01-27 16:00:00,0.93955,0.9396,0.93935,0.93935,678600001.0
2009-01-27 16:01:00,0.93935,0.93945,0.9391,0.93945,671400002.0
2009-01-27 16:02:00,0.93945,0.93975,0.93935,0.93975,926800003.0
2009-01-27 16:03:00,0.93975,0.93985,0.93945,0.9395,954399999.0
2009-01-27 16:04:00,0.9395,0.9398,0.93945,0.93965,506200000.0
2009-01-27 16:05:00,0.93965,0.93975,0.93945,0.9395,940000002.0
2009-01-27 16:06:00,0.9395,0.9397,0.9395,0.93955,613400000.0
2009-01-27 16:07:00,0.93955,0.93975,0.9394,0.9397,614800000.0
2009-01-27 16:08:00,0.9397,0.9399,0.93955,0.93965,766600000.0
2009-01-27 16:09:00,0.93965,0.93985,0.93955,0.9397,777199998.0
2009-01-27 16:10:00,0.93985,0.93995,0.9397,0.93985,766599998.0
2009-01-27 16:11:00,0.93985,0.94025,0.93965,0.9402,841600002.0
2009-01-27 16:12:00,0.9402,0.9405,0.93995,0.93995,704000001.0
2009-01-27 16:13:00,0.93995,0.9401,0.9397,0.9397,876000002.0
2009-01-27 16:14:00,0.9397,0.94,0.9393,0.93965,1075799994.0
2009-01-27 16:15:00,0.9396,0.9398,0.93885,0.9393,721399996.0
2009-01-27 16:16:00,0.93925,0.9393,0.93895,0.93895,749799995.0
2009-01-27 16:17:00,0.939,0.9393,0.9389,0.9393,698800001.0
2009-01-27 16:18:00,0.9393,0.9395,0.93875,0.93885,665999998.0
2009-01-27 16:19:00,0.9388,0.93885,0.9384,0.9388,1022400000.0
2009-01-27 16:20:00,0.9388,0.9392,0.9388,0.93895,801599984.0
2009-01-27 16:21:00,0.93895,0.939,0.93875,0.9389,765199992.0
2009-01-27 16:22:00,0.93895,0.93915,0.93875,0.9388,522800001.0
2009-01-27 16:23:00,0.9388,0.9391,0.93875,0.939,889599996.0
2009-01-27 16:24:00,0.93895,0.939,0.93875,0.9389,481799998.0
2009-01-27 16:25:00,0.93895,0.9392,0.93885,0.939,917899996.0
2009-01-27 16:26:00,0.939,0.9392,0.9389,0.939,837200000.0
2009-01-27 16:27:00,0.93905,0.93915,0.93895,0.93915,504800001.0
2009-01-27 16:28:00,0.93915,0.9393,0.939,0.939,1106600005.0
2009-01-27 16:29:00,0.93905,0.9393,0.939,0.939,759600008.0
2009-01-27 16:30:00,0.939,0.93915,0.93875,0.93895,613799992.0
2009-01-27 16:31:00,0.93895,0.93935,0.93895,0.9392,476399999.0
2009-01-27 16:32:00,0.93915,0.9393,0.93885,0.93915,818600004.0
2009-01-27 16:33:00,0.9392,0.9394,0.93895,0.9391,855400000.0
2009-01-27 16:34:00,0.9391,0.9393,0.939,0.93915,771800000.0
2009-01-27 16:35:00,0.93915,0.93945,0.93915,0.93935,329599998.0
2009-01-27 16:36:00,0.93935,0.9395,0.9393,0.93935,1120400002.0
2009-01-27 16:37:00,0.93935,0.9394,0.9393,0.9394,834799999.0
2009-01-27 16:38:00,0.9394,0.9394,0.9393,0.9393,308200000.0
2009-01-27 16:39:00,0.9393,0.93935,0.9392,0.93925,217800000.0
2009-01-27 16:40:00,0.93925,0.93935,0.93915,0.93915,558999998.0
2009-01-27 16:41:00,0.93915,0.93925,0.93895,0.93915,824799989.0
2009-01-27 16:42:00,0.93915,0.93925,0.93895,0.9391,1049399989.0
2009-01-27 16:43:00,0.9391,0.93915,0.93895,0.939,414999999.0
2009-01-27 16:44:00,0.9391,0.93915,0.938,0.93825,777199997.0
2009-01-27 16:45:00,0.9383,0.9387,0.93825,0.93835,840199995.0
2009-01-27 16:46:00,0.9383,0.93845,0.93815,0.93815,1231399998.0
2009-01-27 16:47:00,0.93815,0.93825,0.93805,0.93805,519999997.0
2009-01-27 16:48:00,0.93805,0.93805,0.93785,0.93795,721399986.0
2009-01-27 16:49:00,0.93795,0.9382,0.93795,0.93805,292599997.0
2009-01-27 16:50:00,0.93805,0.93825,0.93805,0.9382,507200000.0
2009-01-27 16:51:00,0.93815,0.93845,0.93805,0.93835,567999996.0
2009-01-27 16:52:00,0.93835,0.9384,0.93805,0.9382,639799999.0
2009-01-27 16:53:00,0.93815,0.93835,0.93805,0.9381,387399994.0
2009-01-27 16:54:00,0.9381,0.9385,0.9381,0.93825,629400001.0
2009-01-27 16:55:00,0.9382,0.9383,0.93815,0.9382,555000002.0
2009-01-27 16:56:00,0.9382,0.9382,0.9381,0.93815,555800002.0
2009-01-27 16:57:00,0.93815,0.9382,0.93765,0.93765,745799990.0
2009-01-27 16:58:00,0.93755,0.938,0.93755,0.93765,958399997.0
2009-01-27 16:59:00,0.9376,0.93765,0.93705,0.93715,550800002.0
2009-01-27 17:00:00,0.93715,0.93715,0.93635,0.9364,1050400001.0
2009-01-27 17:01:00,0.93635,0.9368,0.9361,0.9361,797199996.0
2009-01-27 17:02:00,0.93615,0.93625,0.936,0.93625,723599999.0
2009-01-27 17:03:00,0.9362,0.9363,0.93525,0.93535,845399996.0
2009-01-27 17:04:00,0.9355,0.93615,0.93515,0.9361,659899997.0
2009-01-27 17:05:00,0.93605,0.9362,0.93515,0.9353,742899998.0
2009-01-27 17:06:00,0.9353,0.9358,0.93505,0.9355,831999994.0
2009-01-27 17:07:00,0.9355,0.93585,0.9355,0.9357,877499997.0
2009-01-27 17:08:00,0.9357,0.936,0.93515,0.9353,775200000.0
2009-01-27 17:09:00,0.9353,0.9353,0.9342,0.9344,569400000.0
2009-01-27 17:10:00,0.9344,0.93475,0.93425,0.9347,419400000.0
2009-01-27 17:11:00,0.93465,0.9349,0.93415,0.9343,482200001.0
2009-01-27 17:12:00,0.9343,0.93445,0.9341,0.9342,474000000.0
2009-01-27 17:13:00,0.93415,0.93445,0.9338,0.9338,705800002.0
2009-01-27 17:14:00,0.9338,0.93415,0.93375,0.93415,459399999.0
2009-01-27 17:15:00,0.93415,0.93435,0.9338,0.9339,661200001.0
2009-01-27 17:16:00,0.93385,0.9339,0.93335,0.93345,743400001.0
2009-01-27 17:17:00,0.93355,0.93405,0.9334,0.93375,500599999.0
2009-01-27 17:18:00,0.93375,0.934,0.93365,0.93385,588599997.0
2009-01-27 17:19:00,0.9338,0.93435,0.93375,0.93425,477199998.0
2009-01-27 17:20:00,0.93425,0.93425,0.93335,0.93355,789100000.0
2009-01-27 17:21:00,0.9333,0.93365,0.93325,0.9333,626200000.0
2009-01-27 17:22:00,0.9334,0.93355,0.9328,0.93285,796300003.0
2009-01-27 17:23:00,0.93275,0.9329,0.932,0.9329,837399998.0
2009-01-27 17:24:00,0.9328,0.9331,0.9328,0.933,945799997.0
2009-01-27 17:25:00,0.933,0.93315,0.9329,0.93315,666199998.0
2009-01-27 17:26:00,0.93305,0.9332,0.9329,0.9331,748199998.0
2009-01-27 17:27:00,0.933,0.93335,0.9328,0.933,894000007.0
2009-01-27 17:28:00,0.93305,0.93305,0.9325,0.93285,957399998.0
2009-01-27 17:29:00,0.93285,0.93315,0.9325,0.9328,953799998.0
2009-01-27 17:30:00,0.9328,0.93345,0.9328,0.9329,676099998.0
2009-01-27 17:31:00,0.9328,0.93295,0.93255,0.9327,596600003.0
2009-01-27 17:32:00,0.9327,0.9327,0.9312,0.9313,787800003.0
2009-01-27 17:33:00,0.9312,0.93135,0.93055,0.9306,743000000.0
2009-01-27 17:34:00,0.93065,0.93075,0.9302,0.93065,741600001.0
2009-01-27 17:35:00,0.93065,0.93065,0.93025,0.9304,992199999.0
2009-01-27 17:36:00,0.93045,0.9305,0.9298,0.93,1129800008.0
2009-01-27 17:37:00,0.93005,0.93015,0.9298,0.93015,909399993.0
2009-01-27 17:38:00,0.93015,0.9303,0.93,0.9302,907899999.0
2009-01-27 17:39:00,0.9302,0.9303,0.92905,0.9295,464199999.0
2009-01-27 17:40:00,0.92935,0.92985,0.92925,0.92955,1035599996.0
2009-01-27 17:41:00,0.92955,0.92955,0.9288,0.9292,1108200000.0
2009-01-27 17:42:00,0.92925,0.9297,0.92905,0.92945,566700002.0
2009-01-27 17:43:00,0.92945,0.9295,0.929,0.9292,822800000.0
2009-01-27 17:44:00,0.9292,0.92965,0.9292,0.92945,495599998.0
2009-01-27 17:45:00,0.92945,0.92945,0.92895,0.929,632300002.0
2009-01-27 17:46:00,0.9291,0.92945,0.92885,0.92935,534399999.0
2009-01-27 17:47:00,0.92935,0.9295,0.92885,0.92895,799999995.0
2009-01-27 17:48:00,0.92895,0.92905,0.9287,0.9287,1197800000.0
2009-01-27 17:49:00,0.9286,0.9288,0.92835,0.92845,958999994.0
2009-01-27 17:50:00,0.92845,0.9288,0.92825,0.92825,1015800005.0
2009-01-27 17:51:00,0.92825,0.92835,0.92785,0.92815,703400001.0
2009-01-27 17:52:00,0.92815,0.92845,0.9278,0.92815,1202400001.0
2009-01-27 17:53:00,0.92815,0.92875,0.9281,0.92875,765600000.0
2009-01-27 17:54:00,0.9287,0.9289,0.92845,0.92845,438800001.0
2009-01-27 17:55:00,0.92845,0.92905,0.92845,0.92905,482600001.0
2009-01-27 17:56:00,0.92905,0.92925,0.92905,0.9292,666599998.0
2009-01-27 17:57:00,0.9292,0.92925,0.92895,0.92895,818400003.0
2009-01-27 17:58:00,0.92895,0.9292,0.92895,0.9292,1050200007.0
2009-01-27 17:59:00,0.92915,0.92935,0.92885,0.92925,617200000.0
2009-01-27 18:00:00,0.92925,0.9298,0.92925,0.92965,1064000004.0
2009-01-27 18:01:00,0.9296,0.92975,0.9294,0.9295,960200010.0
2009-01-27 18:02:00,0.9295,0.92965,0.9294,0.9295,1027800002.0
2009-01-27 18:03:00,0.9296,0.9296,0.9294,0.92945,745600004.0
2009-01-27 18:04:00,0.92945,0.9296,0.92885,0.929,791000001.0
2009-01-27 18:05:00,0.929,0.9291,0.92845,0.9289,838999998.0
2009-01-27 18:06:00,0.9289,0.929,0.92855,0.9286,790000002.0
2009-01-27 18:07:00,0.92855,0.9289,0.92855,0.92855,745599999.0
2009-01-27 18:08:00,0.9286,0.9292,0.9286,0.9291,675200003.0
2009-01-27 18:09:00,0.9291,0.9294,0.929,0.92925,551600001.0
2009-01-27 18:10:00,0.92925,0.92945,0.9292,0.92935,690000000.0
2009-01-27 18:11:00,0.92935,0.9295,0.92925,0.9295,391000000.0
2009-01-27 18:12:00,0.9296,0.93005,0.9294,0.9297,665000001.0
2009-01-27 18:13:00,0.9297,0.9299,0.9293,0.92975,537400000.0
2009-01-27 18:14:00,0.92975,0.9298,0.9295,0.92965,1430800002.0
2009-01-27 18:15:00,0.92955,0.92965,0.92895,0.92895,787400006.0
2009-01-27 18:16:00,0.92905,0.9293,0.92865,0.92885,516400004.0
2009-01-27 18:17:00,0.92885,0.92885,0.9281,0.92825,973599999.0
2009-01-27 18:18:00,0.92825,0.92895,0.92825,0.9288,806999999.0
2009-01-27 18:19:00,0.92885,0.92885,0.92845,0.9285,819200004.0
2009-01-27 18:20:00,0.92845,0.92865,0.92835,0.92835,1560000001.0
2009-01-27 18:21:00,0.92835,0.92885,0.92835,0.92865,917100002.0
2009-01-27 18:22:00,0.92865,0.92885,0.92865,0.92875,608000001.0
2009-01-27 18:23:00,0.92875,0.929,0.92855,0.92875,868400005.0
2009-01-27 18:24:00,0.92875,0.92895,0.9286,0.92875,264200000.0
2009-01-27 18:25:00,0.92875,0.929,0.9287,0.92885,391800000.0
2009-01-27 18:26:00,0.92885,0.9292,0.92875,0.9289,492000001.0
2009-01-27 18:27:00,0.9289,0.9297,0.9289,0.9293,388000000.0
2009-01-27 18:28:00,0.9293,0.92945,0.9293,0.9293,473800000.0
2009-01-27 18:29:00,0.92935,0.9294,0.9293,0.9294,403600000.0
2009-01-27 18:30:00,0.9293,0.9296,0.9293,0.92955,626600001.0
2009-01-27 18:31:00,0.92955,0.9297,0.9294,0.9297,527399998.0
2009-01-27 18:32:00,0.92975,0.93005,0.9297,0.92985,572000001.0
2009-01-27 18:33:00,0.93,0.93,0.9296,0.92965,555800003.0
2009-01-27 18:34:00,0.9296,0.93015,0.9296,0.93005,247600000.0
2009-01-27 18:35:00,0.93,0.9302,0.92965,0.9301,478400000.0
2009-01-27 18:36:00,0.93005,0.9302,0.9298,0.9299,462200000.0
2009-01-27 18:37:00,0.92985,0.92995,0.92975,0.92975,510600000.0
2009-01-27 18:38:00,0.9297,0.92995,0.9296,0.92995,576000000.0
2009-01-27 18:39:00,0.9299,0.92995,0.9297,0.92985,268400000.0
2009-01-27 18:40:00,0.92985,0.93,0.92985,0.92995,104400000.0
2009-01-27 18:41:00,0.93,0.93015,0.9298,0.9299,144100000.0
2009-01-27 18:42:00,0.9299,0.93005,0.92975,0.92995,366200000.0
2009-01-27 18:43:00,0.92985,0.92985,0.92965,0.92975,426800002.0
2009-01-27 18:44:00,0.9298,0.9298,0.9295,0.92955,558200002.0
2009-01-27 18:45:00,0.92955,0.9299,0.92955,0.92985,182400000.0
2009-01-27 18:46:00,0.92985,0.9301,0.92985,0.93005,411800000.0
2009-01-27 18:47:00,0.93005,0.9302,0.9299,0.9301,247399999.0
2009-01-27 18:48:00,0.9302,0.93025,0.92985,0.93,433600000.0
2009-01-27 18:49:00,0.93,0.93015,0.93,0.9301,489199998.0
2009-01-27 18:50:00,0.93005,0.9306,0.93,0.93045,462199999.0
2009-01-27 18:51:00,0.93055,0.93055,0.93045,0.93055,322599999.0
2009-01-27 18:52:00,0.93055,0.9306,0.93035,0.93035,199000000.0
2009-01-27 18:53:00,0.93025,0.93045,0.9302,0.9302,258800000.0
2009-01-27 18:54:00,0.93015,0.9305,0.93015,0.9302,372200001.0
2009-01-27 18:55:00,0.9302,0.93025,0.92995,0.9301,411600000.0
2009-01-27 18:56:00,0.93,0.93,0.9296,0.92975,327200000.0
2009-01-27 18:57:00,0.9297,0.9299,0.9296,0.92965,214300000.0
2009-01-27 18:58:00,0.9297,0.9298,0.92955,0.92975,267600000.0
2009-01-27 18:59:00,0.92975,0.93005,0.92955,0.93005,199000000.0
2009-01-27 19:00:00,0.9301,0.9301,0.9297,0.9297,353000000.0
2009-01-27 19:01:00,0.92965,0.92975,0.9296,0.9297,364000000.0
2009-01-27 19:02:00,0.92975,0.92975,0.92955,0.92955,346400000.0
2009-01-27 19:03:00,0.92955,0.9298,0.92955,0.9297,377400000.0
2009-01-27 19:04:00,0.9297,0.92995,0.92965,0.92985,338600000.0
2009-01-27 19:05:00,0.92985,0.9301,0.9297,0.93,598800000.0
2009-01-27 19:06:00,0.92995,0.93,0.92965,0.9297,256800000.0
2009-01-27 19:07:00,0.9297,0.93,0.92965,0.9299,329800000.0
2009-01-27 19:08:00,0.9299,0.93005,0.9298,0.92985,545800000.0
2009-01-27 19:09:00,0.9299,0.9301,0.92965,0.92985,571200000.0
2009-01-27 19:10:00,0.9299,0.93055,0.92975,0.9305,439800000.0
2009-01-27 19:11:00,0.9305,0.9307,0.93035,0.93045,491000000.0
2009-01-27 19:12:00,0.9305,0.93065,0.9303,0.9303,217000000.0
2009-01-27 19:13:00,0.9303,0.9303,0.9299,0.9302,590800000.0
2009-01-27 19:14:00,0.9302,0.9303,0.9299,0.9302,387800001.0
2009-01-27 19:15:00,0.93035,0.9307,0.93015,0.93055,211400000.0
2009-01-27 19:16:00,0.9305,0.9307,0.93025,0.93045,542800000.0
2009-01-27 19:17:00,0.9305,0.9307,0.93035,0.93065,537200000.0
2009-01-27 19:18:00,0.9307,0.93075,0.9302,0.9304,313000000.0
2009-01-27 19:19:00,0.93045,0.93085,0.9304,0.93055,483800000.0
2009-01-27 19:20:00,0.9305,0.9305,0.92995,0.9304,689800000.0
2009-01-27 19:21:00,0.93025,0.9304,0.9301,0.9301,351400000.0
2009-01-27 19:22:00,0.9301,0.9304,0.92995,0.93,415600000.0
2009-01-27 19:23:00,0.93,0.9301,0.9297,0.9298,265400000.0
2009-01-27 19:24:00,0.9298,0.9301,0.9298,0.92985,159000000.0
2009-01-27 19:25:00,0.92985,0.93005,0.92985,0.92985,226600000.0
2009-01-27 19:26:00,0.9299,0.9299,0.92965,0.9297,241800000.0
2009-01-27 19:27:00,0.9297,0.92975,0.9296,0.9297,339800000.0
2009-01-27 19:28:00,0.92965,0.9297,0.9294,0.92945,162800000.0
2009-01-27 19:29:00,0.9295,0.9296,0.92945,0.9295,226000000.0
2009-01-27 19:30:00,0.9295,0.92955,0.92865,0.92865,492800000.0
2009-01-27 19:31:00,0.9287,0.92945,0.92865,0.92895,498800001.0
2009-01-27 19:32:00,0.92895,0.929,0.92865,0.92875,266600001.0
2009-01-27 19:33:00,0.9288,0.9289,0.92845,0.9286,190600000.0
2009-01-27 19:34:00,0.9285,0.92885,0.9285,0.9287,307600000.0
2009-01-27 19:35:00,0.92865,0.9289,0.92855,0.9289,808000000.0
2009-01-27 19:36:00,0.9289,0.9291,0.92875,0.929,399200001.0
2009-01-27 19:37:00,0.929,0.9293,0.9289,0.9291,983900000.0
2009-01-27 19:38:00,0.9291,0.9297,0.9291,0.9297,488600000.0
2009-01-27 19:39:00,0.9297,0.9298,0.9295,0.92975,1223600000.0
2009-01-27 19:40:00,0.92965,0.9297,0.92895,0.929,754400000.0
2009-01-27 19:41:00,0.92905,0.92915,0.9289,0.92895,346000000.0
2009-01-27 19:42:00,0.9289,0.92905,0.92885,0.929,262600000.0
2009-01-27 19:43:00,0.92895,0.9293,0.92895,0.9291,237200000.0
2009-01-27 19:44:00,0.9291,0.92925,0.92905,0.9291,228800000.0
2009-01-27 19:45:00,0.9291,0.92935,0.9289,0.9291,473600000.0
2009-01-27 19:46:00,0.9291,0.9295,0.9291,0.92935,575600000.0
2009-01-27 19:47:00,0.92935,0.93015,0.92925,0.93005,531600000.0
2009-01-27 19:48:00,0.93005,0.93005,0.9292,0.9292,640600001.0
2009-01-27 19:49:00,0.92915,0.9292,0.9289,0.9291,635799999.0
2009-01-27 19:50:00,0.9291,0.92925,0.92895,0.92905,545200000.0
2009-01-27 19:51:00,0.929,0.92905,0.92875,0.92875,431800000.0
2009-01-27 19:52:00,0.9288,0.92905,0.92875,0.929,240000000.0
2009-01-27 19:53:00,0.929,0.9291,0.92885,0.92895,213200000.0
2009-01-27 19:54:00,0.92895,0.92945,0.9289,0.92945,188200000.0
2009-01-27 19:55:00,0.92935,0.92945,0.92925,0.92935,226800000.0
2009-01-27 19:56:00,0.9294,0.92955,0.9293,0.92955,256000000.0
2009-01-27 19:57:00,0.92955,0.9297,0.9293,0.92945,234600000.0
2009-01-27 19:58:00,0.92945,0.92965,0.92945,0.92965,198800000.0
2009-01-27 19:59:00,0.9297,0.92975,0.92945,0.92975,374800000.0
2009-01-27 20:00:00,0.92975,0.93035,0.92975,0.9302,516700001.0
2009-01-27 20:01:00,0.9302,0.9302,0.92985,0.93005,232200000.0
2009-01-27 20:02:00,0.93005,0.93005,0.92945,0.9297,217400000.0
2009-01-27 20:03:00,0.9297,0.9297,0.92945,0.9295,90000000.0
2009-01-27 20:04:00,0.9295,0.92955,0.9293,0.92945,214200000.0
2009-01-27 20:05:00,0.9294,0.9296,0.92935,0.92955,150000000.0
2009-01-27 20:06:00,0.92955,0.92975,0.92945,0.9297,276600000.0
2009-01-27 20:07:00,0.9297,0.9297,0.92935,0.92935,186200000.0
2009-01-27 20:08:00,0.92925,0.92975,0.92925,0.9297,402600000.0
2009-01-27 20:09:00,0.9297,0.9302,0.92965,0.9301,557400000.0
2009-01-27 20:10:00,0.93015,0.9302,0.9298,0.9298,454200000.0
2009-01-27 20:11:00,0.92985,0.92985,0.92955,0.92965,688000000.0
2009-01-27 20:12:00,0.92965,0.9299,0.92965,0.92985,376800000.0
2009-01-27 20:13:00,0.9298,0.9298,0.9297,0.92975,130200000.0
2009-01-27 20:14:00,0.92975,0.9298,0.92975,0.92975,17000000.0
2009-01-27 20:15:00,0.92975,0.92975,0.92935,0.92975,463800000.0
2009-01-27 20:16:00,0.92975,0.92985,0.92965,0.92965,463800000.0
2009-01-27 20:17:00,0.92965,0.92975,0.9294,0.92965,401900001.0
2009-01-27 20:18:00,0.92965,0.92985,0.9294,0.9295,219600001.0
2009-01-27 20:19:00,0.92945,0.9297,0.92945,0.92955,225600000.0
2009-01-27 20:20:00,0.92955,0.92985,0.92955,0.92985,269600000.0
2009-01-27 20:21:00,0.9299,0.9302,0.9299,0.9302,258200000.0
2009-01-27 20:22:00,0.9302,0.93035,0.9301,0.93025,128000000.0
2009-01-27 20:23:00,0.9303,0.93055,0.9297,0.92995,532800000.0
2009-01-27 20:24:00,0.92995,0.93035,0.92995,0.93035,428000000.0
2009-01-27 20:25:00,0.9303,0.93085,0.93025,0.9308,565400000.0
2009-01-27 20:26:00,0.9308,0.93085,0.93065,0.93065,488800000.0
2009-01-27 20:27:00,0.93065,0.93115,0.93055,0.9309,849000000.0
2009-01-27 20:28:00,0.9309,0.931,0.93055,0.9308,504200000.0
2009-01-27 20:29:00,0.93085,0.9312,0.93075,0.93095,462800000.0
2009-01-27 20:30:00,0.93095,0.9311,0.93085,0.931,343800000.0
2009-01-27 20:31:00,0.931,0.9312,0.9309,0.93105,452400000.0
2009-01-27 20:32:00,0.931,0.93105,0.9309,0.93095,248400000.0
2009-01-27 20:33:00,0.9308,0.9308,0.9306,0.93065,377200000.0
2009-01-27 20:34:00,0.9306,0.9308,0.9305,0.93075,192000000.0
2009-01-27 20:35:00,0.93075,0.93095,0.93045,0.93045,299000000.0
2009-01-27 20:36:00,0.93045,0.93085,0.9304,0.9308,431600000.0
2009-01-27 20:37:00,0.9308,0.9308,0.9306,0.93065,397200000.0
2009-01-27 20:38:00,0.93065,0.9307,0.9306,0.9306,346200000.0
2009-01-27 20:39:00,0.9306,0.93065,0.9303,0.93035,424800000.0
2009-01-27 20:40:00,0.93035,0.9308,0.93035,0.93075,396700000.0
2009-01-27 20:41:00,0.9309,0.931,0.93085,0.931,382000000.0
2009-01-27 20:42:00,0.9309,0.93095,0.93085,0.93085,224800000.0
2009-01-27 20:43:00,0.93085,0.9309,0.9308,0.9309,199800000.0
2009-01-27 20:44:00,0.93085,0.931,0.93075,0.9309,177800000.0
2009-01-27 20:45:00,0.9309,0.9311,0.9308,0.93095,138800000.0
2009-01-27 20:46:00,0.93095,0.93105,0.93085,0.93095,125400000.0
2009-01-27 20:47:00,0.93095,0.931,0.93035,0.93035,292200000.0
2009-01-27 20:48:00,0.9303,0.931,0.93025,0.93095,472000000.0
2009-01-27 20:49:00,0.93085,0.93105,0.93045,0.93085,663800000.0
2009-01-27 20:50:00,0.93095,0.931,0.9305,0.93055,215000000.0
2009-01-27 20:51:00,0.9306,0.93095,0.93055,0.93095,217000000.0
2009-01-27 20:52:00,0.931,0.931,0.93075,0.93095,271000000.0
2009-01-27 20:53:00,0.93095,0.93095,0.9307,0.9308,210200000.0
2009-01-27 20:54:00,0.93075,0.931,0.93055,0.93075,712600002.0
2009-01-27 20:55:00,0.93075,0.931,0.93065,0.93075,261600000.0
2009-01-27 20:56:00,0.93075,0.93105,0.93075,0.93095,605400000.0
2009-01-27 20:57:00,0.93095,0.93105,0.9308,0.931,564000000.0
2009-01-27 20:58:00,0.931,0.93125,0.93085,0.93125,531600001.0
2009-01-27 20:59:00,0.93125,0.93125,0.93085,0.93115,402000000.0
2009-01-27 21:00:00,0.9309,0.9314,0.93085,0.93125,528800001.0
2009-01-27 21:01:00,0.93115,0.9312,0.9311,0.9311,268400001.0
2009-01-27 21:02:00,0.9311,0.9313,0.93075,0.93125,450400000.0
2009-01-27 21:03:00,0.93125,0.9314,0.9308,0.9309,844400000.0
2009-01-27 21:04:00,0.93085,0.93085,0.9306,0.9307,787800000.0
2009-01-27 21:05:00,0.93065,0.93085,0.9304,0.93045,749700000.0
2009-01-27 21:06:00,0.93045,0.93055,0.93035,0.9304,507200000.0
2009-01-27 21:07:00,0.9304,0.9307,0.9304,0.93065,244200000.0
2009-01-27 21:08:00,0.93065,0.9311,0.93055,0.9311,308200000.0
2009-01-27 21:09:00,0.93105,0.9314,0.93105,0.9314,180400000.0
2009-01-27 21:10:00,0.93135,0.93155,0.93125,0.9313,303200000.0
2009-01-27 21:11:00,0.93135,0.9315,0.9311,0.93115,517400000.0
2009-01-27 21:12:00,0.93125,0.93135,0.93105,0.9312,194800000.0
2009-01-27 21:13:00,0.9313,0.93155,0.9312,0.9315,112000000.0
2009-01-27 21:14:00,0.9315,0.9315,0.93135,0.9314,15400000.0
2009-01-27 21:15:00,0.93135,0.93145,0.93105,0.93145,417800001.0
2009-01-27 21:16:00,0.93145,0.93145,0.9309,0.93095,392800000.0
2009-01-27 21:17:00,0.93095,0.9311,0.93075,0.93085,543400000.0
2009-01-27 21:18:00,0.93095,0.9314,0.9309,0.9312,437600000.0
2009-01-27 21:19:00,0.93115,0.93145,0.93115,0.9312,505200001.0
2009-01-27 21:20:00,0.9312,0.93135,0.9311,0.9313,323400000.0
2009-01-27 21:21:00,0.9313,0.9315,0.9311,0.93115,242100000.0
2009-01-27 21:22:00,0.93115,0.93145,0.9311,0.9312,221000000.0
2009-01-27 21:23:00,0.93135,0.9315,0.9311,0.93135,179600000.0
2009-01-27 21:24:00,0.93135,0.93155,0.93115,0.93135,202400000.0
2009-01-27 21:25:00,0.93135,0.93155,0.93115,0.9314,333000000.0
2009-01-27 21:26:00,0.9314,0.93145,0.9312,0.93135,122600000.0
2009-01-27 21:27:00,0.93135,0.93145,0.9312,0.9314,122800000.0
2009-01-27 21:28:00,0.9314,0.93145,0.93125,0.9314,167600000.0
2009-01-27 21:29:00,0.93135,0.9315,0.93125,0.9315,250800000.0
2009-01-27 21:30:00,0.93145,0.93145,0.93085,0.93115,195000000.0
2009-01-27 21:31:00,0.93115,0.9312,0.93105,0.9312,105000000.0
2009-01-27 21:32:00,0.9311,0.9315,0.9311,0.93135,380600000.0
2009-01-27 21:33:00,0.93135,0.93155,0.9313,0.93135,219800000.0
2009-01-27 21:34:00,0.93135,0.9315,0.9313,0.93145,225599999.0
2009-01-27 21:35:00,0.9315,0.93165,0.931,0.93115,245000000.0
2009-01-27 21:36:00,0.93115,0.93165,0.93115,0.9316,144200000.0
2009-01-27 21:37:00,0.9316,0.93165,0.93145,0.93155,70800000.0
2009-01-27 21:38:00,0.9316,0.9317,0.93145,0.93145,233200000.0
2009-01-27 21:39:00,0.93155,0.93155,0.93105,0.9312,143400000.0
2009-01-27 21:40:00,0.9312,0.9315,0.9311,0.9314,176000000.0
2009-01-27 21:41:00,0.93135,0.9314,0.9307,0.9307,326200000.0
2009-01-27 21:42:00,0.9307,0.93085,0.9305,0.93055,152000000.0
2009-01-27 21:43:00,0.93055,0.931,0.93055,0.9306,506400000.0
2009-01-27 21:44:00,0.93055,0.93085,0.93055,0.93065,298600000.0
2009-01-27 21:45:00,0.93085,0.9309,0.9305,0.9309,724600000.0
2009-01-27 21:46:00,0.93055,0.93085,0.93055,0.93065,404800000.0
2009-01-27 21:47:00,0.9306,0.93085,0.93055,0.93085,1006200000.0
2009-01-27 21:48:00,0.93065,0.9309,0.9306,0.9307,740000000.0
2009-01-27 21:49:00,0.9307,0.9309,0.93055,0.93085,510600000.0
2009-01-27 21:50:00,0.93065,0.931,0.9306,0.931,762700000.0
2009-01-27 21:51:00,0.93095,0.931,0.93085,0.9309,188600000.0
2009-01-27 21:52:00,0.9309,0.9309,0.9308,0.93085,299600000.0
2009-01-27 21:53:00,0.93085,0.93105,0.9308,0.93085,488500000.0
2009-01-27 21:54:00,0.931,0.931,0.9306,0.93065,640000000.0
2009-01-27 21:55:00,0.93065,0.931,0.93055,0.93085,448400000.0
2009-01-27 21:56:00,0.93085,0.931,0.93065,0.931,668400000.0
2009-01-27 21:57:00,0.93095,0.9311,0.93065,0.93075,748400000.0
2009-01-27 21:58:00,0.9309,0.9311,0.93075,0.931,363400000.0
2009-01-27 21:59:00,0.931,0.93135,0.9309,0.93095,306000000.0
2009-01-27 22:00:00,0.93095,0.9313,0.93095,0.9313,324200000.0
2009-01-27 22:01:00,0.9312,0.9313,0.93085,0.93105,227800000.0
2009-01-27 22:02:00,0.93105,0.93105,0.9306,0.9307,288200000.0
2009-01-27 22:03:00,0.9306,0.93095,0.9305,0.93095,321300000.0
2009-01-27 22:04:00,0.93095,0.931,0.9306,0.9306,588799999.0
2009-01-27 22:05:00,0.93075,0.9309,0.9306,0.93065,293800000.0
2009-01-27 22:06:00,0.93065,0.93095,0.9305,0.93095,260600000.0
2009-01-27 22:07:00,0.931,0.93105,0.93085,0.93095,75400000.0
2009-01-27 22:08:00,0.931,0.931,0.93085,0.93095,38200000.0
2009-01-27 22:09:00,0.93095,0.9314,0.93095,0.93135,193600000.0
2009-01-27 22:10:00,0.9314,0.9314,0.93125,0.9313,469600000.0
2009-01-27 22:11:00,0.9313,0.93145,0.9313,0.93145,297000000.0
2009-01-27 22:12:00,0.93145,0.9316,0.9313,0.93135,279400000.0
2009-01-27 22:13:00,0.93135,0.93135,0.93105,0.9311,157800000.0
2009-01-27 22:14:00,0.93105,0.93135,0.93105,0.9312,248800000.0
2009-01-27 22:15:00,0.9312,0.9313,0.9311,0.9311,201800000.0
2009-01-27 22:16:00,0.93115,0.9313,0.93095,0.9312,708000000.0
2009-01-27 22:17:00,0.93105,0.93135,0.93105,0.9313,283800000.0
2009-01-27 22:18:00,0.9313,0.93135,0.93115,0.93115,74600000.0
2009-01-27 22:19:00,0.93115,0.93145,0.9311,0.9312,198400000.0
2009-01-27 22:20:00,0.93105,0.9312,0.93095,0.9311,175200000.0
2009-01-27 22:21:00,0.93115,0.9315,0.93105,0.93125,328600000.0
2009-01-27 22:22:00,0.9312,0.9318,0.9312,0.93175,369100000.0
2009-01-27 22:23:00,0.93155,0.93185,0.9315,0.93185,608100000.0
2009-01-27 22:24:00,0.93185,0.9323,0.93175,0.93215,367000000.0
2009-01-27 22:25:00,0.93225,0.9323,0.93175,0.93175,424800000.0
2009-01-27 22:26:00,0.93175,0.93195,0.9316,0.9317,454000000.0
2009-01-27 22:27:00,0.93165,0.93215,0.93165,0.93195,350400000.0
2009-01-27 22:28:00,0.93195,0.932,0.93175,0.9318,414400000.0
2009-01-27 22:29:00,0.9318,0.9318,0.9314,0.93145,252600000.0
2009-01-27 22:30:00,0.9315,0.9317,0.9314,0.9315,590000000.0
2009-01-27 22:31:00,0.9315,0.9316,0.9313,0.93145,337800000.0
2009-01-27 22:32:00,0.93145,0.9316,0.93145,0.9315,224800000.0
2009-01-27 22:33:00,0.93145,0.93165,0.9314,0.9316,279600000.0
2009-01-27 22:34:00,0.93155,0.9316,0.93145,0.93145,400800000.0
2009-01-27 22:35:00,0.9315,0.9316,0.9313,0.9314,349600000.0
2009-01-27 22:36:00,0.9314,0.9317,0.9314,0.93155,383200000.0
2009-01-27 22:37:00,0.93155,0.93175,0.93155,0.93175,227800000.0
2009-01-27 22:38:00,0.93165,0.9317,0.93135,0.9315,220200000.0
2009-01-27 22:39:00,0.9315,0.9315,0.93125,0.93125,221200000.0
2009-01-27 22:40:00,0.9313,0.9314,0.93125,0.9314,291600000.0
2009-01-27 22:41:00,0.9314,0.9315,0.93125,0.93145,221600000.0
2009-01-27 22:42:00,0.93145,0.9316,0.93135,0.93155,118200000.0
2009-01-27 22:43:00,0.9316,0.9316,0.9312,0.9314,401000000.0
2009-01-27 22:44:00,0.93135,0.9317,0.93135,0.93165,189400000.0
2009-01-27 22:45:00,0.93165,0.9317,0.93165,0.93165,35400000.0
2009-01-27 22:46:00,0.93165,0.93165,0.93135,0.93135,128300000.0
2009-01-27 22:47:00,0.9314,0.9314,0.93125,0.93135,254000000.0
2009-01-27 22:48:00,0.9314,0.9314,0.9312,0.93125,124000000.0
2009-01-27 22:49:00,0.93125,0.93135,0.93115,0.93135,219000000.0
2009-01-27 22:50:00,0.93135,0.9314,0.93135,0.93135,153400000.0
2009-01-27 22:51:00,0.93135,0.9314,0.93135,0.9314,82600000.0
2009-01-27 22:52:00,0.9314,0.9314,0.93135,0.93135,80400000.0
2009-01-27 22:53:00,0.93135,0.9314,0.9313,0.9313,83400000.0
2009-01-27 22:54:00,0.9313,0.9313,0.9313,0.9313,37400000.0
2009-01-27 22:55:00,0.9313,0.9315,0.9312,0.9312,72400000.0
2009-01-27 22:56:00,0.93125,0.93135,0.93115,0.9312,157400000.0
2009-01-27 22:57:00,0.93115,0.93135,0.9311,0.93135,105200000.0
2009-01-27 22:58:00,0.93135,0.9314,0.93135,0.93135,55000000.0
2009-01-27 22:59:00,0.93135,0.93135,0.93095,0.93105,105600000.0
2009-01-27 23:00:00,0.93105,0.9311,0.93095,0.9311,83700000.0
2009-01-27 23:01:00,0.9311,0.9311,0.93095,0.93095,187600000.0
2009-01-27 23:02:00,0.93095,0.9313,0.93095,0.93095,91000000.0
2009-01-27 23:03:00,0.93095,0.93105,0.93095,0.93095,118200000.0
2009-01-27 23:04:00,0.93095,0.9312,0.93095,0.93115,186200000.0
2009-01-27 23:05:00,0.93115,0.93125,0.931,0.9312,131800000.0
2009-01-27 23:06:00,0.9312,0.9312,0.93105,0.93105,106200000.0
2009-01-27 23:07:00,0.93105,0.93105,0.93105,0.93105,17200000.0
2009-01-27 23:08:00,0.93105,0.93105,0.9309,0.93095,55000000.0
2009-01-27 23:09:00,0.93095,0.931,0.93075,0.9309,83200000.0
2009-01-27 23:10:00,0.9309,0.93095,0.9307,0.9309,183200000.0
2009-01-27 23:11:00,0.93095,0.93095,0.9309,0.9309,46600000.0
2009-01-27 23:12:00,0.9309,0.93115,0.9309,0.93115,97600000.0
2009-01-27 23:13:00,0.9312,0.93125,0.9309,0.93115,69000000.0
2009-01-27 23:14:00,0.9312,0.93125,0.931,0.9311,99200000.0
2009-01-27 23:15:00,0.9311,0.93125,0.931,0.9312,117400000.0
2009-01-27 23:16:00,0.9312,0.9313,0.93115,0.93125,76200000.0
2009-01-27 23:17:00,0.9313,0.93135,0.93105,0.93105,60800000.0
2009-01-27 23:18:00,0.9311,0.9311,0.931,0.931,77400000.0
2009-01-27 23:19:00,0.931,0.931,0.9308,0.93095,96000000.0
2009-01-27 23:20:00,0.93095,0.93095,0.9307,0.9309,116000000.0
2009-01-27 23:21:00,0.9309,0.9311,0.9309,0.9311,105600000.0
2009-01-27 23:22:00,0.9311,0.9311,0.931,0.931,174000000.0
2009-01-27 23:23:00,0.93105,0.9313,0.931,0.9313,208400000.0
2009-01-27 23:24:00,0.9313,0.9313,0.93105,0.9312,84600000.0
2009-01-27 23:25:00,0.93125,0.93125,0.9308,0.9308,61800000.0
2009-01-27 23:26:00,0.9308,0.9309,0.9307,0.9309,210800000.0
2009-01-27 23:27:00,0.9309,0.93095,0.93055,0.9308,395400000.0
2009-01-27 23:28:00,0.9308,0.93085,0.93075,0.9308,100400000.0
2009-01-27 23:29:00,0.93075,0.93075,0.9307,0.93075,42000000.0
2009-01-27 23:30:00,0.93075,0.93085,0.9307,0.9307,71400000.0
2009-01-27 23:31:00,0.9308,0.93085,0.9307,0.9307,58400000.0
2009-01-27 23:32:00,0.93075,0.93115,0.93075,0.93105,134000000.0
2009-01-27 23:33:00,0.93105,0.93125,0.9309,0.93115,215600000.0
2009-01-27 23:34:00,0.9311,0.9316,0.9311,0.93155,261600000.0
2009-01-27 23:35:00,0.9315,0.9316,0.93145,0.9315,182800000.0
2009-01-27 23:36:00,0.9315,0.93155,0.93145,0.93145,181800000.0
2009-01-27 23:37:00,0.93145,0.93145,0.93145,0.93145,27800000.0
2009-01-27 23:38:00,0.93145,0.9315,0.9314,0.93145,129400000.0
2009-01-27 23:39:00,0.93145,0.9315,0.93115,0.93125,50800000.0
2009-01-27 23:40:00,0.9312,0.93155,0.9312,0.93155,180400000.0
2009-01-27 23:41:00,0.93155,0.9316,0.9312,0.9314,392600000.0
2009-01-27 23:42:00,0.9314,0.93145,0.9313,0.93135,216200000.0
2009-01-27 23:43:00,0.9314,0.9314,0.93115,0.9312,144400000.0
2009-01-27 23:44:00,0.9311,0.93125,0.931,0.93115,237800000.0
2009-01-27 23:45:00,0.93115,0.93135,0.93115,0.93125,236600000.0
2009-01-27 23:46:00,0.93125,0.9315,0.9312,0.9314,165400000.0
2009-01-27 23:47:00,0.9314,0.9314,0.9312,0.9312,96000000.0
2009-01-27 23:48:00,0.9313,0.9314,0.93095,0.93125,58800000.0
2009-01-27 23:49:00,0.9312,0.9312,0.931,0.931,39600000.0
2009-01-27 23:50:00,0.931,0.93125,0.931,0.93125,55600000.0
2009-01-27 23:51:00,0.93125,0.93145,0.93125,0.93145,26000000.0
2009-01-27 23:52:00,0.93145,0.93145,0.931,0.9313,96400000.0
2009-01-27 23:53:00,0.9313,0.9314,0.9313,0.9314,88000000.0
2009-01-27 23:54:00,0.9314,0.9314,0.93105,0.93125,143800000.0
2009-01-27 23:55:00,0.93125,0.93155,0.93125,0.93135,128200000.0
2009-01-27 23:56:00,0.93135,0.9315,0.93135,0.9314,36600000.0
2009-01-27 23:57:00,0.9314,0.9315,0.93115,0.93115,207200000.0
2009-01-27 23:58:00,0.93115,0.93125,0.93095,0.9311,130800000.0
2009-01-27 23:59:00,0.9311,0.93125,0.9309,0.93115,280400000.0
2009-01-28 00:00:00,0.93105,0.93125,0.9307,0.93105,158000000.0
2009-01-28 00:01:00,0.93115,0.9315,0.93085,0.93135,191800000.0
2009-01-28 00:02:00,0.93135,0.9314,0.93095,0.9312,84800000.0
2009-01-28 00:03:00,0.9312,0.9312,0.9309,0.93115,37400000.0
2009-01-28 00:04:00,0.93115,0.93135,0.93105,0.93125,110000000.0
2009-01-28 00:05:00,0.93125,0.93135,0.93095,0.9313,128600000.0
2009-01-28 00:06:00,0.9313,0.93155,0.931,0.9311,122800000.0
2009-01-28 00:07:00,0.93125,0.93145,0.931,0.9313,75600000.0
2009-01-28 00:08:00,0.93135,0.9315,0.93085,0.93085,70400000.0
2009-01-28 00:09:00,0.93085,0.9309,0.93085,0.93085,33600000.0
2009-01-28 00:10:00,0.93085,0.9309,0.93065,0.93085,49200000.0
2009-01-28 00:11:00,0.93075,0.93075,0.93065,0.9307,46000000.0
2009-01-28 00:12:00,0.9307,0.9307,0.93065,0.9307,57600000.0
2009-01-28 00:13:00,0.93065,0.931,0.93065,0.93085,100200000.0
2009-01-28 00:14:00,0.93085,0.93095,0.9308,0.93095,46600000.0
2009-01-28 00:15:00,0.93095,0.93125,0.9309,0.9312,52400000.0
2009-01-28 00:16:00,0.93125,0.9314,0.9311,0.9311,73400000.0
2009-01-28 00:17:00,0.9311,0.9311,0.931,0.93105,20400000.0
2009-01-28 00:18:00,0.931,0.93105,0.93075,0.93105,67600000.0
2009-01-28 00:19:00,0.93095,0.93095,0.93065,0.93065,28600000.0
2009-01-28 00:20:00,0.93065,0.9309,0.93065,0.9309,50800000.0
2009-01-28 00:21:00,0.9308,0.9312,0.9308,0.9311,110200000.0
2009-01-28 00:22:00,0.9311,0.9313,0.93105,0.93125,45000000.0
2009-01-28 00:23:00,0.9314,0.93165,0.93115,0.93155,126600000.0
2009-01-28 00:24:00,0.93155,0.93155,0.93065,0.93115,170600000.0
2009-01-28 00:25:00,0.93115,0.93115,0.93115,0.93115,48400000.0
2009-01-28 00:26:00,0.93115,0.93115,0.93075,0.93075,107800000.0
2009-01-28 00:27:00,0.93085,0.93115,0.9308,0.93105,227400000.0
2009-01-28 00:28:00,0.93105,0.9312,0.93065,0.93065,157600000.0
2009-01-28 00:29:00,0.9307,0.93075,0.9305,0.9306,266400000.0
2009-01-28 00:30:00,0.93075,0.93095,0.9304,0.9304,194400000.0
2009-01-28 00:31:00,0.9304,0.93085,0.9303,0.93055,288200000.0
2009-01-28 00:32:00,0.93055,0.93075,0.93045,0.93055,176200000.0
2009-01-28 00:33:00,0.93045,0.9311,0.93045,0.9309,97000000.0
2009-01-28 00:34:00,0.931,0.931,0.93045,0.93045,183600000.0
2009-01-28 00:35:00,0.9306,0.9306,0.93045,0.93055,125400000.0
2009-01-28 00:36:00,0.93065,0.9307,0.93045,0.93055,26800000.0
2009-01-28 00:37:00,0.9307,0.9307,0.9304,0.93045,61000000.0
2009-01-28 00:38:00,0.9305,0.93075,0.9305,0.9306,108400000.0
2009-01-28 00:39:00,0.93065,0.9311,0.93035,0.9304,195200000.0
2009-01-28 00:40:00,0.93045,0.93045,0.93025,0.9303,173800000.0
2009-01-28 00:41:00,0.93025,0.93055,0.9302,0.93055,108400000.0
2009-01-28 00:42:00,0.93055,0.93055,0.93055,0.93055,55800000.0
2009-01-28 00:43:00,0.93055,0.93065,0.93055,0.93055,88600000.0
2009-01-28 00:44:00,0.93055,0.93065,0.93055,0.93065,57400000.0
2009-01-28 00:45:00,0.9306,0.93075,0.93055,0.93055,26400000.0
2009-01-28 00:46:00,0.9306,0.9306,0.93055,0.93055,23200000.0
2009-01-28 00:47:00,0.93036,0.93069,0.93019,0.93069,58000000.0
2009-01-28 00:48:00,0.93028,0.93058,0.93014,0.93051,56400000.0
2009-01-28 00:49:00,0.93055,0.9307,0.93055,0.93065,48400000.0
2009-01-28 00:50:00,0.93055,0.93085,0.93055,0.93055,42400000.0
2009-01-28 00:51:00,0.93055,0.93055,0.93055,0.93055,27200000.0
2009-01-28 00:52:00,0.93055,0.93055,0.93055,0.93055,4800000.0
2009-01-28 00:53:00,0.93055,0.93065,0.93055,0.93055,23600000.0
2009-01-28 00:54:00,0.93055,0.93055,0.93055,0.93055,3000000.0
2009-01-28 00:55:00,0.9306,0.93075,0.9306,0.93065,52400000.0
2009-01-28 00:56:00,0.9306,0.9306,0.93055,0.93055,27200000.0
2009-01-28 00:57:00,0.93055,0.93055,0.93055,0.93055,12800000.0
2009-01-28 00:58:00,0.93055,0.93055,0.93055,0.93055,4800000.0
2009-01-28 00:59:00,0.93055,0.93105,0.93055,0.93095,59400000.0
2009-01-28 01:00:00,0.93095,0.93145,0.9309,0.9313,97600000.0
2009-01-28 01:01:00,0.9314,0.9316,0.93135,0.9316,65200000.0
2009-01-28 01:02:00,0.9316,0.93165,0.93155,0.93165,25800000.0
2009-01-28 01:03:00,0.9316,0.93175,0.93155,0.9317,23400000.0
2009-01-28 01:04:00,0.9317,0.9318,0.9316,0.9317,68800000.0
2009-01-28 01:05:00,0.9317,0.9318,0.93145,0.93155,189800000.0
2009-01-28 01:06:00,0.93155,0.9318,0.9315,0.9317,186000000.0
2009-01-28 01:07:00,0.9317,0.93195,0.9317,0.9318,133400000.0
2009-01-28 01:08:00,0.9318,0.9318,0.93155,0.93165,142600000.0
2009-01-28 01:09:00,0.93165,0.9318,0.93165,0.9318,204600000.0
2009-01-28 01:10:00,0.93185,0.93195,0.93155,0.9317,62600000.0
2009-01-28 01:11:00,0.9317,0.93175,0.93165,0.93165,90400000.0
2009-01-28 01:12:00,0.93165,0.93205,0.93165,0.93195,58000000.0
2009-01-28 01:13:00,0.93195,0.93195,0.9319,0.93195,32400000.0
2009-01-28 01:14:00,0.93195,0.93195,0.93145,0.9317,155200000.0
2009-01-28 01:15:00,0.9316,0.9316,0.9305,0.9307,412000000.0
2009-01-28 01:16:00,0.9307,0.9312,0.93045,0.9311,459000000.0
2009-01-28 01:17:00,0.93105,0.9314,0.93105,0.9313,237600000.0
2009-01-28 01:18:00,0.93125,0.9313,0.93105,0.93105,157400000.0
2009-01-28 01:19:00,0.93105,0.9313,0.93085,0.9312,177200000.0
2009-01-28 01:20:00,0.93125,0.9314,0.93125,0.9314,51400000.0
2009-01-28 01:21:00,0.9314,0.9314,0.93075,0.93085,282000000.0
2009-01-28 01:22:00,0.93095,0.93205,0.9308,0.93155,303800000.0
2009-01-28 01:23:00,0.93155,0.93155,0.93135,0.93155,40800000.0
2009-01-28 01:24:00,0.9315,0.93185,0.9314,0.93175,67200000.0
2009-01-28 01:25:00,0.93165,0.93185,0.9314,0.9316,153800000.0
2009-01-28 01:26:00,0.9316,0.9316,0.93085,0.93085,136800000.0
2009-01-28 01:27:00,0.9309,0.931,0.9309,0.931,47400000.0
2009-01-28 01:28:00,0.931,0.93125,0.93085,0.93125,64400000.0
2009-01-28 01:29:00,0.93135,0.93155,0.93135,0.93155,83800000.0
2009-01-28 01:30:00,0.9315,0.9316,0.9313,0.9313,64600000.0
2009-01-28 01:31:00,0.93125,0.93145,0.9312,0.93125,174800000.0
2009-01-28 01:32:00,0.9313,0.93145,0.9311,0.93135,112200000.0
2009-01-28 01:33:00,0.93135,0.93135,0.93115,0.9312,122800000.0
2009-01-28 01:34:00,0.93115,0.93115,0.93115,0.93115,16800000.0
2009-01-28 01:35:00,0.93115,0.93145,0.93115,0.93145,179400000.0
2009-01-28 01:36:00,0.93145,0.9317,0.93085,0.9309,298400000.0
2009-01-28 01:37:00,0.93095,0.931,0.9307,0.9308,133200000.0
2009-01-28 01:38:00,0.93075,0.9313,0.9307,0.9313,323200000.0
2009-01-28 01:39:00,0.93135,0.93135,0.9307,0.9311,323000000.0
2009-01-28 01:40:00,0.93125,0.9313,0.9298,0.93,406600000.0
2009-01-28 01:41:00,0.93,0.9302,0.9296,0.9302,121800000.0
2009-01-28 01:42:00,0.9302,0.93055,0.9301,0.93055,175800000.0
2009-01-28 01:43:00,0.9305,0.9309,0.9305,0.93085,100400000.0
2009-01-28 01:44:00,0.9308,0.93095,0.9307,0.9308,54400000.0
2009-01-28 01:45:00,0.9308,0.93085,0.9303,0.93055,236000000.0
2009-01-28 01:46:00,0.93055,0.93085,0.93035,0.9305,240800000.0
2009-01-28 01:47:00,0.9305,0.9308,0.93045,0.9305,73200000.0
2009-01-28 01:48:00,0.93055,0.93085,0.9305,0.9308,77600000.0
2009-01-28 01:49:00,0.93085,0.9309,0.93075,0.93085,58600000.0
2009-01-28 01:50:00,0.9308,0.93115,0.9308,0.93095,252600000.0
2009-01-28 01:51:00,0.93105,0.93105,0.93065,0.93065,189600000.0
2009-01-28 01:52:00,0.93065,0.93085,0.9304,0.93065,218200000.0
2009-01-28 01:53:00,0.93065,0.93105,0.93065,0.93105,83200000.0
2009-01-28 01:54:00,0.931,0.9312,0.93085,0.9312,115000000.0
2009-01-28 01:55:00,0.9311,0.9311,0.9309,0.93095,18400000.0
2009-01-28 01:56:00,0.9309,0.931,0.93065,0.9309,12400000.0
2009-01-28 01:57:00,0.93095,0.931,0.9309,0.93095,10800000.0
2009-01-28 01:58:00,0.931,0.9312,0.9308,0.93085,14200000.0
2009-01-28 01:59:00,0.9309,0.93125,0.9309,0.9311,65600000.0
2009-01-28 02:00:00,0.9311,0.93165,0.931,0.9314,90000000.0
2009-01-28 02:01:00,0.9314,0.932,0.93135,0.93195,104600000.0
2009-01-28 02:02:00,0.9319,0.9319,0.9317,0.93175,28000000.0
2009-01-28 02:03:00,0.93175,0.93175,0.9312,0.9314,99800000.0
2009-01-28 02:04:00,0.9314,0.9314,0.93125,0.93135,79600000.0
2009-01-28 02:05:00,0.93135,0.9314,0.9309,0.931,276200000.0
2009-01-28 02:06:00,0.931,0.93125,0.93095,0.93105,225200000.0
2009-01-28 02:07:00,0.93105,0.93115,0.93105,0.93115,28800000.0
2009-01-28 02:08:00,0.93115,0.93115,0.93105,0.9311,70400000.0
2009-01-28 02:09:00,0.9311,0.93115,0.9311,0.93115,25600000.0
2009-01-28 02:10:00,0.93115,0.9313,0.93095,0.9312,193200000.0
2009-01-28 02:11:00,0.9312,0.93125,0.9306,0.9307,232400000.0
2009-01-28 02:12:00,0.9307,0.9312,0.9307,0.931,245800000.0
2009-01-28 02:13:00,0.931,0.93105,0.93085,0.9309,72800000.0
2009-01-28 02:14:00,0.9308,0.9308,0.93065,0.9308,77200000.0
2009-01-28 02:15:00,0.9308,0.9309,0.9308,0.9308,36200000.0
2009-01-28 02:16:00,0.9309,0.93125,0.9308,0.93095,152200000.0
2009-01-28 02:17:00,0.93095,0.93115,0.93065,0.93105,291200000.0
2009-01-28 02:18:00,0.93115,0.93115,0.9307,0.9309,118400000.0
2009-01-28 02:19:00,0.9309,0.9309,0.93045,0.93055,146600000.0
2009-01-28 02:20:00,0.93055,0.9306,0.9304,0.93045,83200000.0
2009-01-28 02:21:00,0.93045,0.93065,0.9303,0.93065,55600000.0
2009-01-28 02:22:00,0.93065,0.93125,0.93065,0.9312,153200000.0
2009-01-28 02:23:00,0.9312,0.93145,0.93045,0.93065,431400000.0
2009-01-28 02:24:00,0.93065,0.93065,0.9306,0.93065,37400000.0
2009-01-28 02:25:00,0.93065,0.93075,0.9306,0.9307,114400000.0
2009-01-28 02:26:00,0.9307,0.93075,0.9306,0.9306,264600000.0
2009-01-28 02:27:00,0.93065,0.9308,0.93065,0.93075,72400000.0
2009-01-28 02:28:00,0.93075,0.93075,0.9307,0.9307,40400000.0
2009-01-28 02:29:00,0.93075,0.931,0.9306,0.93095,285800000.0
2009-01-28 02:30:00,0.9311,0.93225,0.93095,0.9321,479999997.0
2009-01-28 02:31:00,0.93215,0.9322,0.93155,0.93165,176200000.0
2009-01-28 02:32:00,0.9316,0.93205,0.93135,0.93145,382600000.0
2009-01-28 02:33:00,0.93145,0.9319,0.93075,0.9316,458800000.0
2009-01-28 02:34:00,0.9315,0.93195,0.93125,0.93165,319200000.0
2009-01-28 02:35:00,0.93165,0.9319,0.9315,0.9315,211600000.0
2009-01-28 02:36:00,0.9315,0.93175,0.9313,0.9316,319399999.0
2009-01-28 02:37:00,0.9317,0.9317,0.9311,0.9314,363400000.0
2009-01-28 02:38:00,0.9314,0.93155,0.9311,0.93145,343000000.0
2009-01-28 02:39:00,0.93145,0.93165,0.9307,0.931,307200001.0
2009-01-28 02:40:00,0.93115,0.93125,0.93065,0.9309,353000000.0
2009-01-28 02:41:00,0.9309,0.93095,0.93075,0.9308,232800000.0
2009-01-28 02:42:00,0.9308,0.9313,0.9304,0.93105,439000000.0
2009-01-28 02:43:00,0.9311,0.93115,0.93105,0.9311,122800000.0
2009-01-28 02:44:00,0.93115,0.93115,0.9309,0.931,137000000.0
2009-01-28 02:45:00,0.931,0.93125,0.93085,0.9311,279600000.0
2009-01-28 02:46:00,0.9311,0.9311,0.93035,0.9305,285400000.0
2009-01-28 02:47:00,0.9305,0.93115,0.9305,0.931,246200000.0
2009-01-28 02:48:00,0.93095,0.93125,0.9309,0.93105,195400000.0
2009-01-28 02:49:00,0.93105,0.9312,0.9304,0.9304,208200000.0
2009-01-28 02:50:00,0.9304,0.9306,0.9302,0.9305,499800000.0
2009-01-28 02:51:00,0.9305,0.93075,0.9304,0.9307,80600000.0
2009-01-28 02:52:00,0.93065,0.9308,0.93055,0.93055,55000000.0
2009-01-28 02:53:00,0.93055,0.93055,0.93055,0.93055,53000000.0
2009-01-28 02:54:00,0.93055,0.93055,0.9293,0.9298,335000000.0
2009-01-28 02:55:00,0.9298,0.9314,0.92975,0.9308,431800000.0
2009-01-28 02:56:00,0.9309,0.93165,0.9307,0.9312,426000000.0
2009-01-28 02:57:00,0.93145,0.93205,0.93105,0.93185,329400000.0
2009-01-28 02:58:00,0.9318,0.93195,0.9316,0.9319,219800000.0
2009-01-28 02:59:00,0.9319,0.93225,0.93155,0.93165,207800000.0
2009-01-28 03:00:00,0.93165,0.93195,0.93155,0.93175,76400000.0
2009-01-28 03:01:00,0.9317,0.9322,0.93165,0.93165,285000000.0
2009-01-28 03:02:00,0.9316,0.93245,0.9316,0.93225,272000000.0
2009-01-28 03:03:00,0.9322,0.9325,0.9322,0.9324,358000000.0
2009-01-28 03:04:00,0.93235,0.93245,0.9323,0.93235,62800000.0
2009-01-28 03:05:00,0.9323,0.9326,0.932,0.9321,203600000.0
2009-01-28 03:06:00,0.9321,0.9324,0.9319,0.93205,230400000.0
2009-01-28 03:07:00,0.932,0.93245,0.932,0.9323,199600000.0
2009-01-28 03:08:00,0.93235,0.93235,0.93225,0.93225,87400000.0
2009-01-28 03:09:00,0.93225,0.9323,0.9319,0.9319,200200000.0
2009-01-28 03:10:00,0.9319,0.93215,0.9319,0.9321,235000000.0
2009-01-28 03:11:00,0.93225,0.93245,0.93215,0.93225,54600000.0
2009-01-28 03:12:00,0.93225,0.93255,0.93135,0.9317,267200000.0
2009-01-28 03:13:00,0.93175,0.9319,0.9314,0.93145,138800000.0
2009-01-28 03:14:00,0.9315,0.9318,0.93125,0.9318,200600001.0
2009-01-28 03:15:00,0.9318,0.9318,0.93155,0.93155,92000000.0
2009-01-28 03:16:00,0.93155,0.93155,0.93125,0.93125,75200000.0
2009-01-28 03:17:00,0.93125,0.93145,0.93125,0.93145,371000000.0
2009-01-28 03:18:00,0.9315,0.93215,0.9315,0.93195,118000000.0
2009-01-28 03:19:00,0.932,0.9322,0.9317,0.93185,189400000.0
2009-01-28 03:20:00,0.9318,0.932,0.9318,0.932,109400000.0
2009-01-28 03:21:00,0.932,0.9323,0.9319,0.93205,208200000.0
2009-01-28 03:22:00,0.93205,0.9323,0.93195,0.9323,111600000.0
2009-01-28 03:23:00,0.93225,0.9326,0.9313,0.93135,371200000.0
2009-01-28 03:24:00,0.9314,0.9319,0.93135,0.93155,386800000.0
2009-01-28 03:25:00,0.93155,0.9316,0.931,0.9315,442600000.0
2009-01-28 03:26:00,0.93145,0.93175,0.93145,0.93175,107600000.0
2009-01-28 03:27:00,0.93165,0.9318,0.9313,0.9317,153000000.0
2009-01-28 03:28:00,0.9317,0.93185,0.9311,0.9312,297600000.0
2009-01-28 03:29:00,0.93135,0.93165,0.93115,0.93115,45400000.0
2009-01-28 03:30:00,0.93115,0.9316,0.93115,0.9313,272200000.0
2009-01-28 03:31:00,0.93125,0.93155,0.9312,0.9314,185800000.0
2009-01-28 03:32:00,0.93135,0.93155,0.93115,0.93145,283200000.0
2009-01-28 03:33:00,0.9315,0.9318,0.93115,0.9318,311400000.0
2009-01-28 03:34:00,0.9318,0.9319,0.9312,0.93135,197000000.0
2009-01-28 03:35:00,0.93135,0.9315,0.93135,0.9314,121000000.0
2009-01-28 03:36:00,0.9313,0.9317,0.93125,0.9316,151400000.0
2009-01-28 03:37:00,0.9316,0.9318,0.9313,0.93135,320600000.0
2009-01-28 03:38:00,0.9314,0.9321,0.9314,0.93195,373600000.0
2009-01-28 03:39:00,0.93195,0.9322,0.93185,0.9322,213800000.0
2009-01-28 03:40:00,0.9321,0.93235,0.9319,0.93225,107600000.0
2009-01-28 03:41:00,0.93235,0.9324,0.93205,0.93215,66000000.0
2009-01-28 03:42:00,0.9321,0.9321,0.93175,0.93195,129000000.0
2009-01-28 03:43:00,0.93195,0.93215,0.9318,0.93195,136200000.0
2009-01-28 03:44:00,0.932,0.9321,0.93155,0.93155,127200000.0
2009-01-28 03:45:00,0.9316,0.9317,0.93155,0.9316,123400000.0
2009-01-28 03:46:00,0.9317,0.93175,0.9316,0.93175,157800000.0
2009-01-28 03:47:00,0.9317,0.93175,0.9317,0.9317,133600000.0
2009-01-28 03:48:00,0.9317,0.93175,0.9313,0.9313,249400000.0
2009-01-28 03:49:00,0.93135,0.9318,0.9311,0.9318,320000000.0
2009-01-28 03:50:00,0.93185,0.9319,0.93145,0.9319,195800000.0
2009-01-28 03:51:00,0.9319,0.9321,0.93175,0.9319,268800000.0
2009-01-28 03:52:00,0.9319,0.93215,0.9319,0.93215,28400000.0
2009-01-28 03:53:00,0.93215,0.93225,0.93215,0.93215,28000000.0
2009-01-28 03:54:00,0.93215,0.9324,0.93215,0.93235,50400000.0
2009-01-28 03:55:00,0.93235,0.9324,0.93215,0.93235,112800000.0
2009-01-28 03:56:00,0.9324,0.9324,0.93215,0.9323,117800000.0
2009-01-28 03:57:00,0.9323,0.9323,0.93215,0.93225,179400000.0
2009-01-28 03:58:00,0.93225,0.9323,0.93205,0.93215,45400000.0
2009-01-28 03:59:00,0.93215,0.93235,0.93215,0.93215,52400000.0
2009-01-28 04:00:00,0.93215,0.93215,0.9313,0.9314,94500000.0
2009-01-28 04:01:00,0.9314,0.9315,0.93105,0.9313,459800000.0
2009-01-28 04:02:00,0.93125,0.93145,0.9311,0.9314,362400001.0
2009-01-28 04:03:00,0.9314,0.93185,0.9311,0.9316,578800000.0
2009-01-28 04:04:00,0.9316,0.93165,0.93145,0.9316,587600000.0
2009-01-28 04:05:00,0.9316,0.9318,0.93145,0.9317,645400000.0
2009-01-28 04:06:00,0.9317,0.9318,0.9314,0.9316,573800000.0
2009-01-28 04:07:00,0.9316,0.9318,0.9316,0.9318,108800000.0
2009-01-28 04:08:00,0.9318,0.93225,0.9316,0.93165,217200000.0
2009-01-28 04:09:00,0.93175,0.93175,0.93095,0.93145,415400000.0
2009-01-28 04:10:00,0.93145,0.93155,0.9313,0.93135,66400000.0
2009-01-28 04:11:00,0.93135,0.9316,0.93135,0.93155,433200000.0
2009-01-28 04:12:00,0.93155,0.9316,0.93135,0.9314,87400000.0
2009-01-28 04:13:00,0.9314,0.9321,0.93135,0.9321,363000000.0
2009-01-28 04:14:00,0.9321,0.93235,0.9316,0.9316,180200000.0
2009-01-28 04:15:00,0.9316,0.932,0.93135,0.93145,284600000.0
2009-01-28 04:16:00,0.93145,0.93165,0.93145,0.93165,223600000.0
2009-01-28 04:17:00,0.9317,0.93225,0.93145,0.9315,351400001.0
2009-01-28 04:18:00,0.9315,0.9317,0.93145,0.9315,224000000.0
2009-01-28 04:19:00,0.93155,0.9318,0.93155,0.93165,125600000.0
2009-01-28 04:20:00,0.93165,0.9318,0.93145,0.93175,383000000.0
2009-01-28 04:21:00,0.93175,0.9319,0.93145,0.9316,422800000.0
2009-01-28 04:22:00,0.93155,0.93175,0.93145,0.93165,387600000.0
2009-01-28 04:23:00,0.9317,0.93225,0.93155,0.93185,209600001.0
2009-01-28 04:24:00,0.9319,0.9319,0.93155,0.9316,299200000.0
2009-01-28 04:25:00,0.9316,0.93165,0.9315,0.93155,247200000.0
2009-01-28 04:26:00,0.93155,0.9316,0.9315,0.93155,97000000.0
2009-01-28 04:27:00,0.93155,0.9316,0.9315,0.93155,231400000.0
2009-01-28 04:28:00,0.93155,0.93175,0.93155,0.93175,143800000.0
2009-01-28 04:29:00,0.9317,0.9324,0.9314,0.93155,384800000.0
2009-01-28 04:30:00,0.93155,0.93195,0.93145,0.93145,578400000.0
2009-01-28 04:31:00,0.93145,0.9319,0.93145,0.9318,426200000.0
2009-01-28 04:32:00,0.9318,0.93195,0.93155,0.93155,410000000.0
2009-01-28 04:33:00,0.9315,0.93175,0.9314,0.93145,295000000.0
2009-01-28 04:34:00,0.93145,0.93185,0.9314,0.9315,524000000.0
2009-01-28 04:35:00,0.9315,0.9316,0.9313,0.9313,331400000.0
2009-01-28 04:36:00,0.9313,0.93135,0.9313,0.9313,79200000.0
2009-01-28 04:37:00,0.9313,0.9313,0.93085,0.9309,398800000.0
2009-01-28 04:38:00,0.9309,0.9309,0.9309,0.9309,151200000.0
2009-01-28 04:39:00,0.9309,0.931,0.9303,0.93045,193400000.0
2009-01-28 04:40:00,0.93045,0.9309,0.93045,0.93085,197000000.0
2009-01-28 04:41:00,0.93085,0.93085,0.93075,0.93085,23400000.0
2009-01-28 04:42:00,0.93085,0.93085,0.93085,0.93085,2000000.0
2009-01-28 04:43:00,0.93085,0.93085,0.93085,0.93085,6000000.0
2009-01-28 04:44:00,0.93085,0.93085,0.93085,0.93085,11000000.0
2009-01-28 04:45:00,0.93085,0.9309,0.93035,0.93045,272600000.0
2009-01-28 04:46:00,0.93045,0.93055,0.93045,0.93045,296400000.0
2009-01-28 04:47:00,0.93045,0.93105,0.9304,0.9309,342200000.0
2009-01-28 04:48:00,0.9309,0.9311,0.93085,0.9309,125200000.0
2009-01-28 04:49:00,0.93085,0.9311,0.93085,0.93095,48400000.0
2009-01-28 04:50:00,0.93095,0.9312,0.93075,0.93105,102800000.0
2009-01-28 04:51:00,0.93105,0.9311,0.9308,0.9308,45600000.0
2009-01-28 04:52:00,0.9308,0.93115,0.9308,0.9311,46400000.0
2009-01-28 04:53:00,0.93115,0.93115,0.9309,0.931,58800000.0
2009-01-28 04:54:00,0.93105,0.9311,0.931,0.93105,17200000.0
2009-01-28 04:55:00,0.93115,0.9313,0.931,0.93125,60000000.0
2009-01-28 04:56:00,0.93125,0.93155,0.93125,0.93155,80800000.0
2009-01-28 04:57:00,0.9316,0.9319,0.9315,0.93155,257200000.0
2009-01-28 04:58:00,0.93155,0.9317,0.9314,0.9316,239200000.0
2009-01-28 04:59:00,0.93165,0.9318,0.93155,0.93155,56200000.0
2009-01-28 05:00:00,0.9315,0.9318,0.9314,0.9318,203600000.0
2009-01-28 05:01:00,0.93185,0.93195,0.93175,0.9319,127200000.0
2009-01-28 05:02:00,0.9319,0.932,0.93115,0.9312,523600000.0
2009-01-28 05:03:00,0.93125,0.93155,0.9312,0.93155,324600000.0
2009-01-28 05:04:00,0.93155,0.9316,0.9312,0.9312,332400000.0
2009-01-28 05:05:00,0.9312,0.9313,0.93095,0.93125,339000000.0
2009-01-28 05:06:00,0.9312,0.93125,0.931,0.93105,190200000.0
2009-01-28 05:07:00,0.931,0.931,0.93075,0.9308,144400000.0
2009-01-28 05:08:00,0.93085,0.9312,0.93075,0.93105,250800000.0
2009-01-28 05:09:00,0.931,0.931,0.9309,0.931,47400000.0
2009-01-28 05:10:00,0.931,0.9313,0.9308,0.93125,406200000.0
2009-01-28 05:11:00,0.93125,0.9313,0.93115,0.93125,211400000.0
2009-01-28 05:12:00,0.93125,0.93135,0.9309,0.9309,404400000.0
2009-01-28 05:13:00,0.9309,0.931,0.9309,0.931,103800000.0
2009-01-28 05:14:00,0.931,0.931,0.931,0.931,33600000.0
2009-01-28 05:15:00,0.931,0.93105,0.9309,0.931,98800000.0
2009-01-28 05:16:00,0.931,0.93105,0.9309,0.931,102200000.0
2009-01-28 05:17:00,0.931,0.931,0.9309,0.9309,153800000.0
2009-01-28 05:18:00,0.9309,0.9309,0.9309,0.9309,9400000.0
2009-01-28 05:19:00,0.93095,0.931,0.9309,0.9309,54400000.0
2009-01-28 05:20:00,0.93095,0.93115,0.9309,0.93105,176800000.0
2009-01-28 05:21:00,0.93105,0.93105,0.9309,0.931,77000000.0
2009-01-28 05:22:00,0.931,0.93115,0.9309,0.93115,113400000.0
2009-01-28 05:23:00,0.9311,0.93145,0.9311,0.93125,255400000.0
2009-01-28 05:24:00,0.93125,0.9315,0.93115,0.93125,316000000.0
2009-01-28 05:25:00,0.93125,0.9313,0.9309,0.931,386200000.0
2009-01-28 05:26:00,0.931,0.931,0.9309,0.931,162600000.0
2009-01-28 05:27:00,0.931,0.9312,0.9309,0.931,140200000.0
2009-01-28 05:28:00,0.931,0.9313,0.93095,0.931,213800000.0
2009-01-28 05:29:00,0.931,0.931,0.9309,0.931,287800000.0
2009-01-28 05:30:00,0.931,0.93165,0.93095,0.93145,315800000.0
2009-01-28 05:31:00,0.93155,0.9317,0.9314,0.9317,215600001.0
2009-01-28 05:32:00,0.93175,0.93185,0.93125,0.93145,416200000.0
2009-01-28 05:33:00,0.93145,0.93165,0.9314,0.9314,264400000.0
2009-01-28 05:34:00,0.9314,0.93165,0.9314,0.9315,267600000.0
2009-01-28 05:35:00,0.9314,0.9316,0.9309,0.9312,369800000.0
2009-01-28 05:36:00,0.9312,0.93155,0.9312,0.9314,479600000.0
2009-01-28 05:37:00,0.93145,0.93165,0.9314,0.93145,217800000.0
2009-01-28 05:38:00,0.93145,0.9315,0.93105,0.93145,281800000.0
2009-01-28 05:39:00,0.93145,0.93155,0.9308,0.93115,218200000.0
2009-01-28 05:40:00,0.9311,0.93125,0.93105,0.93105,349400000.0
2009-01-28 05:41:00,0.93105,0.9311,0.93105,0.9311,125800000.0
2009-01-28 05:42:00,0.9311,0.93135,0.931,0.93125,285200000.0
2009-01-28 05:43:00,0.9313,0.9313,0.931,0.9312,275200000.0
2009-01-28 05:44:00,0.9311,0.9312,0.93085,0.93105,633000000.0
2009-01-28 05:45:00,0.93105,0.93105,0.93085,0.93085,176600000.0
2009-01-28 05:46:00,0.93085,0.9311,0.93085,0.9311,122200000.0
2009-01-28 05:47:00,0.9311,0.93115,0.931,0.9311,253000000.0
2009-01-28 05:48:00,0.9311,0.9311,0.931,0.93105,87400000.0
2009-01-28 05:49:00,0.93105,0.9312,0.931,0.9311,248200000.0
2009-01-28 05:50:00,0.9311,0.9313,0.931,0.9311,463800000.0
2009-01-28 05:51:00,0.9311,0.93115,0.931,0.9311,215200000.0
2009-01-28 05:52:00,0.9311,0.9312,0.9311,0.9311,198200000.0
2009-01-28 05:53:00,0.9311,0.9312,0.931,0.9312,315000000.0
2009-01-28 05:54:00,0.9312,0.9312,0.931,0.9311,263600000.0
2009-01-28 05:55:00,0.9311,0.9311,0.9311,0.9311,52800000.0
2009-01-28 05:56:00,0.9311,0.9311,0.931,0.9311,30800000.0
2009-01-28 05:57:00,0.9311,0.9311,0.9311,0.9311,28800000.0
2009-01-28 05:58:00,0.9311,0.9311,0.931,0.9311,277600000.0
2009-01-28 05:59:00,0.9311,0.9311,0.9311,0.9311,46400000.0
2009-01-28 06:00:00,0.9311,0.9311,0.93065,0.93075,230800000.0
2009-01-28 06:01:00,0.93075,0.93135,0.93065,0.93135,451000000.0
2009-01-28 06:02:00,0.9312,0.93125,0.9311,0.9311,67200000.0
2009-01-28 06:03:00,0.9312,0.9312,0.93075,0.93085,246200000.0
2009-01-28 06:04:00,0.9308,0.93115,0.9308,0.9309,416800001.0
2009-01-28 06:05:00,0.931,0.9311,0.93085,0.93105,563400000.0
2009-01-28 06:06:00,0.9311,0.9311,0.93095,0.9311,85400000.0
2009-01-28 06:07:00,0.9311,0.9312,0.93085,0.93095,459600000.0
2009-01-28 06:08:00,0.93105,0.9312,0.93085,0.93095,194800000.0
2009-01-28 06:09:00,0.93095,0.93095,0.9309,0.9309,70800000.0
2009-01-28 06:10:00,0.9309,0.9309,0.93075,0.93075,205600000.0
2009-01-28 06:11:00,0.93075,0.9313,0.93075,0.9313,68600000.0
2009-01-28 06:12:00,0.9313,0.9313,0.9307,0.93075,162400000.0
2009-01-28 06:13:00,0.93065,0.93105,0.9306,0.931,237800000.0
2009-01-28 06:14:00,0.93115,0.93115,0.93075,0.93105,177200000.0
2009-01-28 06:15:00,0.931,0.93125,0.931,0.9312,257399999.0
2009-01-28 06:16:00,0.93125,0.93135,0.93115,0.93125,24200000.0
2009-01-28 06:17:00,0.93115,0.9314,0.93085,0.93085,279000000.0
2009-01-28 06:18:00,0.93085,0.93145,0.9307,0.93125,715000000.0
2009-01-28 06:19:00,0.93115,0.93135,0.93085,0.9312,606200003.0
2009-01-28 06:20:00,0.9313,0.93135,0.93105,0.9312,241000000.0
2009-01-28 06:21:00,0.9312,0.9314,0.93105,0.9312,413800000.0
2009-01-28 06:22:00,0.9313,0.9314,0.9311,0.9313,477000000.0
2009-01-28 06:23:00,0.93125,0.9314,0.9311,0.9311,203000000.0
2009-01-28 06:24:00,0.93115,0.93115,0.9308,0.93105,486200000.0
2009-01-28 06:25:00,0.93115,0.9313,0.93075,0.93085,349800000.0
2009-01-28 06:26:00,0.93085,0.931,0.9308,0.93095,328000000.0
2009-01-28 06:27:00,0.93095,0.93095,0.93075,0.93075,357600000.0
2009-01-28 06:28:00,0.93075,0.9308,0.9306,0.9307,238000000.0
2009-01-28 06:29:00,0.9307,0.9307,0.9307,0.9307,62400000.0
2009-01-28 06:30:00,0.9307,0.9307,0.93005,0.93025,433400000.0
2009-01-28 06:31:00,0.9304,0.93075,0.9304,0.9306,762200000.0
2009-01-28 06:32:00,0.9306,0.93065,0.92995,0.93,549400000.0
2009-01-28 06:33:00,0.93,0.93045,0.92995,0.93025,350200000.0
2009-01-28 06:34:00,0.93025,0.9303,0.92995,0.93025,275200000.0
2009-01-28 06:35:00,0.93025,0.9305,0.9301,0.93045,309000000.0
2009-01-28 06:36:00,0.93045,0.9305,0.9303,0.9304,322000000.0
2009-01-28 06:37:00,0.93035,0.93045,0.9303,0.9304,346000000.0
2009-01-28 06:38:00,0.9304,0.9305,0.93015,0.93035,398200000.0
2009-01-28 06:39:00,0.9304,0.9304,0.9301,0.93015,365599999.0
2009-01-28 06:40:00,0.93025,0.93025,0.9301,0.93015,205600000.0
2009-01-28 06:41:00,0.9301,0.93055,0.9301,0.93055,321400000.0
2009-01-28 06:42:00,0.9305,0.93085,0.9301,0.9301,441200000.0
2009-01-28 06:43:00,0.93005,0.93025,0.93,0.93,477400000.0
2009-01-28 06:44:00,0.93005,0.9304,0.92995,0.9301,395800001.0
2009-01-28 06:45:00,0.9301,0.9301,0.93,0.93005,115600000.0
2009-01-28 06:46:00,0.93005,0.93035,0.93005,0.93035,229600000.0
2009-01-28 06:47:00,0.93035,0.93045,0.9298,0.9302,485000000.0
2009-01-28 06:48:00,0.9302,0.93025,0.9301,0.93025,178800000.0
2009-01-28 06:49:00,0.93025,0.9304,0.9302,0.9304,75000000.0
2009-01-28 06:50:00,0.9304,0.9306,0.92995,0.9303,237200000.0
2009-01-28 06:51:00,0.93035,0.9306,0.93025,0.9303,80600000.0
2009-01-28 06:52:00,0.9303,0.9306,0.9302,0.93055,171600000.0
2009-01-28 06:53:00,0.93055,0.93065,0.93015,0.9303,245000000.0
2009-01-28 06:54:00,0.9303,0.93045,0.9299,0.92995,278800000.0
2009-01-28 06:55:00,0.92995,0.93005,0.92985,0.92985,165800000.0
2009-01-28 06:56:00,0.92985,0.93,0.92985,0.93,151200000.0
2009-01-28 06:57:00,0.92995,0.92995,0.92985,0.9299,287000000.0
2009-01-28 06:58:00,0.93,0.93065,0.92985,0.9306,504999996.0
2009-01-28 06:59:00,0.9306,0.93115,0.93005,0.93015,654800000.0
2009-01-28 07:00:00,0.93015,0.93035,0.9296,0.92985,614400000.0
2009-01-28 07:01:00,0.92985,0.9301,0.92955,0.9298,391000000.0
2009-01-28 07:02:00,0.92985,0.92995,0.92885,0.92895,380400000.0
2009-01-28 07:03:00,0.92895,0.92955,0.9289,0.9289,462600000.0
2009-01-28 07:04:00,0.92895,0.9292,0.9286,0.9288,405400000.0
2009-01-28 07:05:00,0.9288,0.92885,0.9285,0.9285,378800000.0
2009-01-28 07:06:00,0.9285,0.92855,0.92785,0.9284,556600000.0
2009-01-28 07:07:00,0.9284,0.9284,0.928,0.92805,289600000.0
2009-01-28 07:08:00,0.92805,0.92815,0.92805,0.92805,408800000.0
2009-01-28 07:09:00,0.92805,0.9287,0.92805,0.9287,622200000.0
2009-01-28 07:10:00,0.92865,0.92895,0.92825,0.9283,375200001.0
2009-01-28 07:11:00,0.92825,0.92835,0.92795,0.92795,380800000.0
2009-01-28 07:12:00,0.92795,0.92795,0.92775,0.92795,165600001.0
2009-01-28 07:13:00,0.92795,0.9281,0.92755,0.92755,211000000.0
2009-01-28 07:14:00,0.92755,0.92785,0.92665,0.92675,313600000.0
2009-01-28 07:15:00,0.9269,0.9272,0.92685,0.92695,435600000.0
2009-01-28 07:16:00,0.927,0.92745,0.9269,0.92705,568000000.0
2009-01-28 07:17:00,0.927,0.92705,0.9269,0.92705,85600000.0
2009-01-28 07:18:00,0.927,0.92715,0.9269,0.92695,224000000.0
2009-01-28 07:19:00,0.92695,0.9275,0.92695,0.9275,139400000.0
2009-01-28 07:20:00,0.9274,0.92755,0.92685,0.92695,509800000.0
2009-01-28 07:21:00,0.9269,0.92745,0.9269,0.92715,520400000.0
2009-01-28 07:22:00,0.9272,0.9274,0.9272,0.9273,286600000.0
2009-01-28 07:23:00,0.92735,0.92755,0.92725,0.92725,418200000.0
2009-01-28 07:24:00,0.92725,0.9274,0.92715,0.92735,110600000.0
2009-01-28 07:25:00,0.92735,0.92755,0.92695,0.92755,292000000.0
2009-01-28 07:26:00,0.92755,0.9276,0.92725,0.9274,187200000.0
2009-01-28 07:27:00,0.92735,0.9276,0.92735,0.9275,219600000.0
2009-01-28 07:28:00,0.92755,0.92755,0.92705,0.9271,264400000.0
2009-01-28 07:29:00,0.9271,0.92735,0.9271,0.92715,115000000.0
2009-01-28 07:30:00,0.92725,0.92725,0.92715,0.92715,196400000.0
2009-01-28 07:31:00,0.92715,0.92715,0.927,0.92705,204400000.0
2009-01-28 07:32:00,0.92705,0.9274,0.92705,0.9274,32200000.0
2009-01-28 07:33:00,0.9274,0.9279,0.9274,0.92785,215800000.0
2009-01-28 07:34:00,0.92785,0.92825,0.92785,0.92805,59200000.0
2009-01-28 07:35:00,0.9281,0.9281,0.9276,0.9277,321000000.0
2009-01-28 07:36:00,0.92765,0.92795,0.92765,0.92785,209400000.0
2009-01-28 07:37:00,0.92785,0.92795,0.92755,0.92755,76800000.0
2009-01-28 07:38:00,0.92755,0.92815,0.92755,0.9278,78800000.0
2009-01-28 07:39:00,0.9278,0.92835,0.92765,0.92805,368600000.0
2009-01-28 07:40:00,0.928,0.9284,0.928,0.9281,40800000.0
2009-01-28 07:41:00,0.92815,0.9283,0.92795,0.92815,66000000.0
2009-01-28 07:42:00,0.92825,0.9287,0.92825,0.9283,130800000.0
2009-01-28 07:43:00,0.92845,0.929,0.9283,0.929,203400000.0
2009-01-28 07:44:00,0.929,0.92915,0.92875,0.929,146000000.0
2009-01-28 07:45:00,0.929,0.92915,0.9285,0.9291,125600000.0
2009-01-28 07:46:00,0.9291,0.9291,0.92895,0.929,6000000.0
2009-01-28 07:47:00,0.92905,0.92905,0.9284,0.92875,82200000.0
2009-01-28 07:48:00,0.92875,0.9288,0.9287,0.9287,42200000.0
2009-01-28 07:49:00,0.92885,0.929,0.9286,0.92875,244800000.0
2009-01-28 07:50:00,0.9288,0.929,0.92855,0.929,145600000.0
2009-01-28 07:51:00,0.929,0.92925,0.9289,0.92915,107200000.0
2009-01-28 07:52:00,0.92935,0.9295,0.9289,0.92905,121600000.0
2009-01-28 07:53:00,0.92905,0.9292,0.9284,0.92855,137600000.0
2009-01-28 07:54:00,0.92845,0.92845,0.9282,0.92825,313800001.0
2009-01-28 07:55:00,0.92825,0.9289,0.92825,0.9289,93800000.0
2009-01-28 07:56:00,0.9289,0.9289,0.9282,0.9282,220600000.0
2009-01-28 07:57:00,0.9282,0.92835,0.9282,0.9282,186600000.0
2009-01-28 07:58:00,0.9282,0.92855,0.9282,0.9283,145600000.0
2009-01-28 07:59:00,0.92775,0.9283,0.9275,0.92775,418400000.0
2009-01-28 08:00:00,0.92785,0.9286,0.92785,0.92805,388600000.0
2009-01-28 08:01:00,0.92805,0.9284,0.928,0.9284,126400000.0
2009-01-28 08:02:00,0.9284,0.92845,0.9281,0.92815,50400000.0
2009-01-28 08:03:00,0.92815,0.92815,0.92795,0.92795,340200000.0
2009-01-28 08:04:00,0.92795,0.92825,0.92795,0.9282,480200000.0
2009-01-28 08:05:00,0.9282,0.92835,0.92805,0.9282,36000000.0
2009-01-28 08:06:00,0.92815,0.9283,0.92805,0.9283,10400000.0
2009-01-28 08:07:00,0.92815,0.9284,0.92815,0.9284,25200000.0
2009-01-28 08:08:00,0.92845,0.9288,0.9284,0.92875,45600000.0
2009-01-28 08:09:00,0.92875,0.9288,0.92865,0.9287,12000000.0
2009-01-28 08:10:00,0.92865,0.9296,0.92865,0.9293,258200000.0
2009-01-28 08:11:00,0.9293,0.9295,0.92855,0.92905,480000000.0
2009-01-28 08:12:00,0.92905,0.92935,0.9289,0.92905,340800000.0
2009-01-28 08:13:00,0.92905,0.92945,0.92895,0.92925,435800001.0
2009-01-28 08:14:00,0.9292,0.92925,0.9281,0.9286,659200000.0
2009-01-28 08:15:00,0.92865,0.9287,0.9282,0.92825,429000000.0
2009-01-28 08:16:00,0.92825,0.9289,0.92825,0.92875,316600000.0
2009-01-28 08:17:00,0.92885,0.92925,0.92875,0.9288,449000000.0
2009-01-28 08:18:00,0.92885,0.92915,0.92885,0.92885,230400000.0
2009-01-28 08:19:00,0.92885,0.92885,0.92835,0.9287,465800000.0
2009-01-28 08:20:00,0.9286,0.9287,0.9284,0.9284,363800000.0
2009-01-28 08:21:00,0.9284,0.92905,0.9284,0.92895,370200000.0
2009-01-28 08:22:00,0.92895,0.92935,0.92895,0.9293,169200000.0
2009-01-28 08:23:00,0.92925,0.9294,0.9288,0.9288,227200000.0
2009-01-28 08:24:00,0.92885,0.9291,0.9288,0.92895,576200000.0
2009-01-28 08:25:00,0.929,0.929,0.92865,0.9288,272000000.0
2009-01-28 08:26:00,0.92895,0.9292,0.92895,0.92915,448800000.0
2009-01-28 08:27:00,0.92915,0.9293,0.929,0.92905,237400000.0
2009-01-28 08:28:00,0.92905,0.92915,0.92885,0.9289,404200001.0
2009-01-28 08:29:00,0.92895,0.9292,0.9285,0.929,530800000.0
2009-01-28 08:30:00,0.92915,0.92925,0.9287,0.92925,376600000.0
2009-01-28 08:31:00,0.92925,0.9295,0.92845,0.9288,357400001.0
2009-01-28 08:32:00,0.9289,0.9294,0.9289,0.92935,75600000.0
2009-01-28 08:33:00,0.92935,0.9294,0.9292,0.9292,49000000.0
2009-01-28 08:34:00,0.92915,0.92945,0.92905,0.92925,286800000.0
2009-01-28 08:35:00,0.9292,0.9293,0.9288,0.9288,191800000.0
2009-01-28 08:36:00,0.92875,0.92935,0.92875,0.92905,347600000.0
2009-01-28 08:37:00,0.92905,0.92925,0.92905,0.92925,195000000.0
2009-01-28 08:38:00,0.92925,0.92925,0.92915,0.9292,131200000.0
2009-01-28 08:39:00,0.9292,0.9292,0.92915,0.92915,56000000.0
2009-01-28 08:40:00,0.92915,0.92935,0.9289,0.92925,179800000.0
2009-01-28 08:41:00,0.9292,0.92925,0.92865,0.92875,327400000.0
2009-01-28 08:42:00,0.92875,0.9289,0.9285,0.9285,265800000.0
2009-01-28 08:43:00,0.92855,0.92865,0.9285,0.9285,312400000.0
2009-01-28 08:44:00,0.9285,0.9287,0.9282,0.9287,414400000.0
2009-01-28 08:45:00,0.9287,0.9288,0.9286,0.92875,280200000.0
2009-01-28 08:46:00,0.9288,0.9288,0.92825,0.92835,327400001.0
2009-01-28 08:47:00,0.92835,0.9285,0.9282,0.9282,131400000.0
2009-01-28 08:48:00,0.92815,0.9282,0.92785,0.9281,236400000.0
2009-01-28 08:49:00,0.9281,0.9284,0.928,0.92835,223800000.0
2009-01-28 08:50:00,0.92835,0.92835,0.9281,0.92815,148600000.0
2009-01-28 08:51:00,0.9283,0.9284,0.92825,0.9284,212600000.0
2009-01-28 08:52:00,0.9284,0.9284,0.92825,0.92835,131000000.0
2009-01-28 08:53:00,0.92825,0.9284,0.92815,0.92825,225600000.0
2009-01-28 08:54:00,0.9283,0.92845,0.9283,0.92835,383400000.0
2009-01-28 08:55:00,0.9284,0.92845,0.9279,0.92795,376600000.0
2009-01-28 08:56:00,0.9279,0.92815,0.9279,0.928,461600001.0
2009-01-28 08:57:00,0.928,0.928,0.92755,0.9277,263400001.0
2009-01-28 08:58:00,0.92765,0.9281,0.9276,0.92765,258000000.0
2009-01-28 08:59:00,0.9276,0.928,0.9276,0.92795,239600000.0
2009-01-28 09:00:00,0.92795,0.9284,0.92775,0.9284,326200000.0
2009-01-28 09:01:00,0.9284,0.92875,0.92835,0.92865,192400000.0
2009-01-28 09:02:00,0.92865,0.9287,0.9277,0.92805,199500000.0
2009-01-28 09:03:00,0.9281,0.92855,0.9281,0.9284,95800000.0
2009-01-28 09:04:00,0.9284,0.9284,0.9281,0.92815,53200000.0
2009-01-28 09:05:00,0.9282,0.9282,0.9279,0.9279,195400000.0
2009-01-28 09:06:00,0.9279,0.9281,0.9277,0.928,268200000.0
2009-01-28 09:07:00,0.92805,0.9282,0.928,0.92815,157000000.0
2009-01-28 09:08:00,0.92815,0.9283,0.9278,0.9283,274600000.0
2009-01-28 09:09:00,0.92825,0.92835,0.9279,0.92795,371200000.0
2009-01-28 09:10:00,0.928,0.9284,0.928,0.92825,251400000.0
2009-01-28 09:11:00,0.92825,0.9284,0.92825,0.9283,128000000.0
2009-01-28 09:12:00,0.92825,0.92825,0.92795,0.92795,321000000.0
2009-01-28 09:13:00,0.9279,0.92815,0.9277,0.92785,459200000.0
2009-01-28 09:14:00,0.928,0.9282,0.92785,0.92805,139200000.0
2009-01-28 09:15:00,0.92795,0.9284,0.92795,0.9282,145400000.0
2009-01-28 09:16:00,0.9283,0.9286,0.9283,0.92855,110000000.0
2009-01-28 09:17:00,0.92855,0.92945,0.9285,0.92935,617800000.0
2009-01-28 09:18:00,0.9293,0.92965,0.92925,0.92935,345400000.0
2009-01-28 09:19:00,0.92935,0.92965,0.9289,0.9294,399100000.0
2009-01-28 09:20:00,0.9294,0.92975,0.9292,0.92955,479400000.0
2009-01-28 09:21:00,0.92955,0.9296,0.9294,0.92955,278400000.0
2009-01-28 09:22:00,0.9295,0.92955,0.92945,0.9295,619800004.0
2009-01-28 09:23:00,0.9294,0.9294,0.92885,0.9293,503800000.0
2009-01-28 09:24:00,0.92925,0.92955,0.9291,0.92925,435800000.0
2009-01-28 09:25:00,0.9293,0.92935,0.9289,0.92895,292000000.0
2009-01-28 09:26:00,0.92895,0.92925,0.92895,0.92915,494599999.0
2009-01-28 09:27:00,0.92915,0.9293,0.9289,0.929,278000001.0
2009-01-28 09:28:00,0.92905,0.9291,0.92865,0.92905,373800000.0
2009-01-28 09:29:00,0.9291,0.92915,0.9289,0.92915,516199995.0
2009-01-28 09:30:00,0.92915,0.92955,0.92895,0.92955,406200000.0
2009-01-28 09:31:00,0.92955,0.93,0.92945,0.92975,621800000.0
2009-01-28 09:32:00,0.92975,0.9299,0.9296,0.9296,265799998.0
2009-01-28 09:33:00,0.9296,0.9298,0.92935,0.92935,401200000.0
2009-01-28 09:34:00,0.92945,0.92965,0.92935,0.92965,423600000.0
2009-01-28 09:35:00,0.9296,0.92965,0.9291,0.9293,491800000.0
2009-01-28 09:36:00,0.92935,0.92985,0.92935,0.92975,538600000.0
2009-01-28 09:37:00,0.92975,0.92985,0.9296,0.9297,181200000.0
2009-01-28 09:38:00,0.92965,0.92995,0.9296,0.92985,218400000.0
2009-01-28 09:39:00,0.92985,0.93025,0.92975,0.93025,353599999.0
2009-01-28 09:40:00,0.9303,0.9316,0.93015,0.9316,625799999.0
2009-01-28 09:41:00,0.9316,0.9321,0.93125,0.9317,471399999.0
2009-01-28 09:42:00,0.93175,0.93175,0.93115,0.93135,471000000.0
2009-01-28 09:43:00,0.9313,0.93195,0.9313,0.93155,425400000.0
2009-01-28 09:44:00,0.93155,0.93155,0.93095,0.9311,398000000.0
2009-01-28 09:45:00,0.931,0.93105,0.9306,0.9307,295000000.0
2009-01-28 09:46:00,0.9307,0.9309,0.93065,0.93075,193200000.0
2009-01-28 09:47:00,0.9307,0.93075,0.93045,0.93075,461600001.0
2009-01-28 09:48:00,0.93065,0.93095,0.93065,0.9308,472000002.0
2009-01-28 09:49:00,0.93075,0.9308,0.9305,0.9306,306200000.0
2009-01-28 09:50:00,0.93065,0.9308,0.9306,0.93075,609000000.0
2009-01-28 09:51:00,0.93075,0.9311,0.9307,0.93105,371800000.0
2009-01-28 09:52:00,0.93105,0.93125,0.93095,0.93115,440000000.0
2009-01-28 09:53:00,0.9312,0.9314,0.9311,0.9312,354399998.0
2009-01-28 09:54:00,0.93125,0.9314,0.93115,0.93135,116200002.0
2009-01-28 09:55:00,0.9314,0.9314,0.93115,0.93115,518799998.0
2009-01-28 09:56:00,0.93115,0.93125,0.9311,0.93125,314599998.0
2009-01-28 09:57:00,0.9312,0.93175,0.9312,0.93175,513600000.0
2009-01-28 09:58:00,0.93185,0.9323,0.93175,0.9322,606800000.0
2009-01-28 09:59:00,0.93215,0.9326,0.9315,0.93155,578600000.0
2009-01-28 10:00:00,0.9315,0.93165,0.93145,0.93155,812999997.0
2009-01-28 10:01:00,0.93155,0.93185,0.93145,0.93165,536400001.0
2009-01-28 10:02:00,0.9316,0.9319,0.9314,0.93165,936999998.0
2009-01-28 10:03:00,0.9317,0.9321,0.93155,0.9319,572399997.0
2009-01-28 10:04:00,0.9319,0.93195,0.93165,0.93175,781400004.0
2009-01-28 10:05:00,0.93175,0.93175,0.93115,0.93125,547000003.0
2009-01-28 10:06:00,0.93125,0.93145,0.9311,0.93135,506400001.0
2009-01-28 10:07:00,0.931,0.93155,0.931,0.93145,335600001.0
2009-01-28 10:08:00,0.9315,0.93175,0.93115,0.9316,468600000.0
2009-01-28 10:09:00,0.9316,0.9323,0.93145,0.9323,521200001.0
2009-01-28 10:10:00,0.9323,0.9325,0.9322,0.93245,332400001.0
2009-01-28 10:11:00,0.93245,0.93245,0.93205,0.9321,582999999.0
2009-01-28 10:12:00,0.93215,0.9326,0.93215,0.93235,654600001.0
2009-01-28 10:13:00,0.93235,0.93385,0.9323,0.93375,605600001.0
2009-01-28 10:14:00,0.9337,0.9349,0.9337,0.9344,444200000.0
2009-01-28 10:15:00,0.9344,0.9344,0.9337,0.93385,672000002.0
2009-01-28 10:16:00,0.9339,0.934,0.93355,0.93355,654800004.0
2009-01-28 10:17:00,0.93355,0.9336,0.93335,0.93345,677800002.0
2009-01-28 10:18:00,0.93345,0.9335,0.9329,0.93295,339000000.0
2009-01-28 10:19:00,0.93295,0.9331,0.9326,0.93265,429599999.0
2009-01-28 10:20:00,0.9326,0.93275,0.932,0.93215,734200000.0
2009-01-28 10:21:00,0.93215,0.9326,0.93215,0.9326,496999999.0
2009-01-28 10:22:00,0.9326,0.9327,0.93245,0.9327,363799999.0
2009-01-28 10:23:00,0.93265,0.9327,0.93205,0.9321,434200000.0
2009-01-28 10:24:00,0.9321,0.93225,0.93145,0.9317,725999999.0
2009-01-28 10:25:00,0.93175,0.9321,0.9317,0.93175,379600000.0
2009-01-28 10:26:00,0.93185,0.93185,0.93145,0.93155,660800005.0
2009-01-28 10:27:00,0.93155,0.932,0.9315,0.93185,676399999.0
2009-01-28 10:28:00,0.93185,0.9319,0.9318,0.93185,719000000.0
2009-01-28 10:29:00,0.9319,0.932,0.9313,0.93135,572600003.0
2009-01-28 10:30:00,0.93135,0.9314,0.929,0.9294,498500001.0
2009-01-28 10:31:00,0.9294,0.92965,0.9291,0.92965,440000001.0
2009-01-28 10:32:00,0.92955,0.9299,0.92935,0.9297,684400000.0
2009-01-28 10:33:00,0.9297,0.93,0.92965,0.92995,210800000.0
2009-01-28 10:34:00,0.9299,0.93075,0.9299,0.93065,373799999.0
2009-01-28 10:35:00,0.9306,0.9311,0.92995,0.93015,364000000.0
2009-01-28 10:36:00,0.93015,0.93035,0.92965,0.9297,382600000.0
2009-01-28 10:37:00,0.92965,0.93,0.9294,0.92985,636000002.0
2009-01-28 10:38:00,0.9299,0.93035,0.9298,0.93,703200003.0
2009-01-28 10:39:00,0.9299,0.93075,0.9295,0.9305,631400000.0
2009-01-28 10:40:00,0.93055,0.9307,0.93,0.9302,281400000.0
2009-01-28 10:41:00,0.9302,0.93085,0.93015,0.93045,392400000.0
2009-01-28 10:42:00,0.93045,0.9306,0.93025,0.93035,277800000.0
2009-01-28 10:43:00,0.93035,0.9305,0.9303,0.93035,528000000.0
2009-01-28 10:44:00,0.93035,0.93055,0.93035,0.93035,316000000.0
2009-01-28 10:45:00,0.93035,0.93045,0.9303,0.93035,386200000.0
2009-01-28 10:46:00,0.93035,0.93065,0.93035,0.9304,208000000.0
2009-01-28 10:47:00,0.9304,0.9305,0.93025,0.93025,386400000.0
2009-01-28 10:48:00,0.9303,0.9306,0.93025,0.93055,417000001.0
2009-01-28 10:49:00,0.9305,0.9306,0.9297,0.92985,636200002.0
2009-01-28 10:50:00,0.9298,0.92995,0.92885,0.92885,657999998.0
2009-01-28 10:51:00,0.92885,0.92885,0.92845,0.92855,781799999.0
2009-01-28 10:52:00,0.92855,0.9286,0.92775,0.92815,463899998.0
2009-01-28 10:53:00,0.92815,0.92865,0.9279,0.92835,419799996.0
2009-01-28 10:54:00,0.9284,0.9286,0.92825,0.9283,313000000.0
2009-01-28 10:55:00,0.9283,0.9283,0.928,0.9283,192200000.0
2009-01-28 10:56:00,0.9283,0.92855,0.9283,0.9284,170799999.0
2009-01-28 10:57:00,0.92845,0.92845,0.9279,0.92805,434000001.0
2009-01-28 10:58:00,0.92805,0.9281,0.9277,0.92805,675000002.0
2009-01-28 10:59:00,0.92805,0.92815,0.9278,0.928,548800000.0
2009-01-28 11:00:00,0.9279,0.928,0.9278,0.928,371399999.0
2009-01-28 11:01:00,0.9281,0.9286,0.928,0.92855,508400001.0
2009-01-28 11:02:00,0.92865,0.9288,0.92855,0.9286,651600003.0
2009-01-28 11:03:00,0.9286,0.92895,0.92855,0.9289,705199999.0
2009-01-28 11:04:00,0.92895,0.92925,0.92865,0.92885,478800000.0
2009-01-28 11:05:00,0.92875,0.9291,0.92875,0.9289,618800001.0
2009-01-28 11:06:00,0.929,0.9292,0.9285,0.92855,537199999.0
2009-01-28 11:07:00,0.9285,0.92885,0.9285,0.92865,388400000.0
2009-01-28 11:08:00,0.9286,0.92875,0.92855,0.92875,650200003.0
2009-01-28 11:09:00,0.92875,0.929,0.92865,0.92865,552200000.0
2009-01-28 11:10:00,0.92865,0.92985,0.9286,0.9297,543600000.0
2009-01-28 11:11:00,0.9296,0.93025,0.9296,0.93005,327399999.0
2009-01-28 11:12:00,0.93005,0.93015,0.93,0.9301,120800000.0
2009-01-28 11:13:00,0.9301,0.93065,0.9301,0.93045,682400001.0
2009-01-28 11:14:00,0.93045,0.9308,0.93035,0.93055,960200002.0
2009-01-28 11:15:00,0.93065,0.93075,0.9299,0.93005,635300003.0
2009-01-28 11:16:00,0.93015,0.93025,0.92975,0.9299,658600000.0
2009-01-28 11:17:00,0.9299,0.92995,0.9293,0.9297,359000000.0
2009-01-28 11:18:00,0.9297,0.9297,0.92925,0.9293,316600000.0
2009-01-28 11:19:00,0.9292,0.92925,0.9286,0.92875,582200000.0
2009-01-28 11:20:00,0.92875,0.9295,0.92875,0.9294,430599999.0
2009-01-28 11:21:00,0.92935,0.92935,0.92875,0.92875,264400000.0
2009-01-28 11:22:00,0.92875,0.92945,0.9287,0.92945,309200000.0
2009-01-28 11:23:00,0.92935,0.92965,0.92935,0.92955,298400000.0
2009-01-28 11:24:00,0.92955,0.92955,0.9291,0.9293,177200000.0
2009-01-28 11:25:00,0.9293,0.9294,0.92915,0.92935,342600000.0
2009-01-28 11:26:00,0.92935,0.92995,0.92935,0.92995,382400000.0
2009-01-28 11:27:00,0.93,0.93,0.92965,0.92965,103400000.0
2009-01-28 11:28:00,0.9296,0.9299,0.9295,0.9297,410200000.0
2009-01-28 11:29:00,0.9297,0.93015,0.9293,0.9301,596000002.0
2009-01-28 11:30:00,0.9301,0.9304,0.92985,0.9302,420200000.0
2009-01-28 11:31:00,0.93015,0.9303,0.93005,0.93005,686400000.0
2009-01-28 11:32:00,0.93005,0.9302,0.92965,0.9301,630800001.0
2009-01-28 11:33:00,0.9302,0.9306,0.92995,0.9301,659799999.0
2009-01-28 11:34:00,0.9301,0.93085,0.9301,0.9308,573800006.0
2009-01-28 11:35:00,0.93085,0.93125,0.9308,0.93125,727200000.0
2009-01-28 11:36:00,0.93125,0.93135,0.9311,0.93125,307800000.0
2009-01-28 11:37:00,0.9312,0.9314,0.9311,0.93125,481799999.0
2009-01-28 11:38:00,0.93125,0.93155,0.9308,0.93145,573600003.0
2009-01-28 11:39:00,0.93145,0.9315,0.93105,0.93105,789800007.0
2009-01-28 11:40:00,0.9311,0.9314,0.93105,0.93105,351400002.0
2009-01-28 11:41:00,0.9309,0.93105,0.93055,0.93055,533800000.0
2009-01-28 11:42:00,0.93055,0.9306,0.9304,0.9304,495400001.0
2009-01-28 11:43:00,0.9304,0.93095,0.9304,0.93095,429400002.0
2009-01-28 11:44:00,0.9309,0.93095,0.9304,0.93045,595699997.0
2009-01-28 11:45:00,0.93045,0.9305,0.92995,0.93005,361600000.0
2009-01-28 11:46:00,0.93005,0.9301,0.92965,0.92985,298200000.0
2009-01-28 11:47:00,0.92985,0.93025,0.9297,0.9301,369000001.0
2009-01-28 11:48:00,0.9301,0.93045,0.92985,0.93045,466400001.0
2009-01-28 11:49:00,0.9304,0.93045,0.93,0.9303,301200000.0
2009-01-28 11:50:00,0.93035,0.93045,0.93025,0.9304,400400002.0
2009-01-28 11:51:00,0.9304,0.93045,0.93015,0.9304,691000001.0
2009-01-28 11:52:00,0.93045,0.9306,0.93025,0.9304,428000002.0
2009-01-28 11:53:00,0.9304,0.9304,0.9303,0.9303,214600000.0
2009-01-28 11:54:00,0.9303,0.9303,0.9303,0.9303,7400000.0
2009-01-28 11:55:00,0.93015,0.93015,0.9294,0.92955,306000002.0
2009-01-28 11:56:00,0.92955,0.9297,0.9294,0.9294,508400003.0
2009-01-28 11:57:00,0.9294,0.9296,0.92905,0.9291,394800000.0
2009-01-28 11:58:00,0.9291,0.9294,0.9288,0.9288,535400002.0
2009-01-28 11:59:00,0.9288,0.9293,0.92865,0.9293,526200000.0
2009-01-28 12:00:00,0.9292,0.9293,0.92895,0.92915,488800000.0
2009-01-28 12:01:00,0.92915,0.92945,0.92895,0.9292,329000001.0
2009-01-28 12:02:00,0.92915,0.92965,0.92915,0.9295,668300003.0
2009-01-28 12:03:00,0.92955,0.93065,0.92955,0.9306,549400004.0
2009-01-28 12:04:00,0.9306,0.9308,0.9302,0.9303,562300000.0
2009-01-28 12:05:00,0.93035,0.93035,0.9301,0.93025,611200000.0
2009-01-28 12:06:00,0.93025,0.93025,0.92965,0.92965,473600003.0
2009-01-28 12:07:00,0.92955,0.92955,0.9288,0.9288,440200002.0
2009-01-28 12:08:00,0.9288,0.9295,0.9288,0.9294,236200000.0
2009-01-28 12:09:00,0.92945,0.92945,0.9291,0.92925,316400000.0
2009-01-28 12:10:00,0.9293,0.9294,0.92875,0.92875,353800001.0
2009-01-28 12:11:00,0.92875,0.92905,0.92875,0.92875,679400001.0
2009-01-28 12:12:00,0.92875,0.92875,0.92815,0.92825,376700002.0
2009-01-28 12:13:00,0.92825,0.9283,0.9281,0.9281,249000001.0
2009-01-28 12:14:00,0.92815,0.9286,0.9281,0.92845,187000000.0
2009-01-28 12:15:00,0.9283,0.92865,0.9282,0.9284,476600000.0
2009-01-28 12:16:00,0.92825,0.92915,0.92825,0.9288,306800000.0
2009-01-28 12:17:00,0.9288,0.9288,0.9282,0.9284,349400000.0
2009-01-28 12:18:00,0.9284,0.92875,0.9284,0.92875,311200000.0
2009-01-28 12:19:00,0.9288,0.92885,0.9284,0.92845,370200000.0
2009-01-28 12:20:00,0.92845,0.92845,0.9281,0.9282,245199999.0
2009-01-28 12:21:00,0.9282,0.9283,0.92795,0.928,358000000.0
2009-01-28 12:22:00,0.928,0.92845,0.928,0.92835,330000001.0
2009-01-28 12:23:00,0.92845,0.929,0.9281,0.92885,530900001.0
2009-01-28 12:24:00,0.929,0.9291,0.9287,0.9291,378800000.0
2009-01-28 12:25:00,0.92905,0.9291,0.9284,0.9284,363200000.0
2009-01-28 12:26:00,0.9283,0.9287,0.92815,0.92845,473000001.0
2009-01-28 12:27:00,0.92845,0.92865,0.9282,0.92865,484200000.0
2009-01-28 12:28:00,0.9288,0.9293,0.9286,0.92915,532599999.0
2009-01-28 12:29:00,0.92905,0.9292,0.9285,0.9287,435200002.0
2009-01-28 12:30:00,0.92875,0.9289,0.92855,0.9286,414799998.0
2009-01-28 12:31:00,0.9286,0.9288,0.9281,0.9281,608800000.0
2009-01-28 12:32:00,0.9281,0.92815,0.92735,0.9275,569200004.0
2009-01-28 12:33:00,0.9276,0.9283,0.92735,0.92795,365000000.0
2009-01-28 12:34:00,0.9279,0.92815,0.9274,0.9281,379600000.0
2009-01-28 12:35:00,0.9281,0.9281,0.92775,0.92785,418800000.0
2009-01-28 12:36:00,0.9278,0.928,0.92735,0.92745,442200000.0
2009-01-28 12:37:00,0.92745,0.92775,0.9272,0.9275,312800000.0
2009-01-28 12:38:00,0.9275,0.9275,0.92675,0.92685,577400003.0
2009-01-28 12:39:00,0.9267,0.92715,0.92665,0.92695,521500001.0
2009-01-28 12:40:00,0.927,0.92745,0.92695,0.9272,264200000.0
2009-01-28 12:41:00,0.92725,0.92795,0.92715,0.92785,380000001.0
2009-01-28 12:42:00,0.9279,0.9284,0.9279,0.9283,259100000.0
2009-01-28 12:43:00,0.9283,0.9283,0.9283,0.9283,79200000.0
2009-01-28 12:44:00,0.9283,0.9283,0.9281,0.92815,473400001.0
2009-01-28 12:45:00,0.9281,0.92825,0.9278,0.9279,358100000.0
2009-01-28 12:46:00,0.9279,0.9279,0.9276,0.9277,214200000.0
2009-01-28 12:47:00,0.9278,0.92815,0.9276,0.92795,296999999.0
2009-01-28 12:48:00,0.92795,0.92825,0.92785,0.9279,589200001.0
2009-01-28 12:49:00,0.9279,0.9282,0.92765,0.9282,512200000.0
2009-01-28 12:50:00,0.9282,0.9282,0.9278,0.9278,459600002.0
2009-01-28 12:51:00,0.9278,0.9282,0.92775,0.9281,567100000.0
2009-01-28 12:52:00,0.9281,0.92815,0.9278,0.928,442400002.0
2009-01-28 12:53:00,0.928,0.92805,0.928,0.92805,61000000.0
2009-01-28 12:54:00,0.9281,0.9281,0.928,0.9281,191000000.0
2009-01-28 12:55:00,0.92805,0.9281,0.928,0.9281,196000000.0
2009-01-28 12:56:00,0.9281,0.92845,0.9281,0.9283,119000000.0
2009-01-28 12:57:00,0.9283,0.92855,0.9283,0.9283,153400000.0
2009-01-28 12:58:00,0.92825,0.9283,0.9282,0.9283,10400000.0
2009-01-28 12:59:00,0.9283,0.9286,0.9282,0.92845,467800000.0
2009-01-28 13:00:00,0.92845,0.92865,0.92805,0.92835,375600000.0
2009-01-28 13:01:00,0.92835,0.929,0.92825,0.92875,588800000.0
2009-01-28 13:02:00,0.92885,0.9289,0.92855,0.92865,459500000.0
2009-01-28 13:03:00,0.92865,0.92875,0.92865,0.92875,327200000.0
2009-01-28 13:04:00,0.92865,0.92875,0.9283,0.92835,614100001.0
2009-01-28 13:05:00,0.9284,0.92865,0.9284,0.92855,589799997.0
2009-01-28 13:06:00,0.9286,0.9286,0.9284,0.92845,184400000.0
2009-01-28 13:07:00,0.92845,0.92845,0.928,0.928,143200000.0
2009-01-28 13:08:00,0.928,0.928,0.92765,0.92775,158600000.0
2009-01-28 13:09:00,0.92775,0.92775,0.92765,0.9277,180799999.0
2009-01-28 13:10:00,0.9278,0.92815,0.9277,0.92775,274700000.0
2009-01-28 13:11:00,0.92775,0.92805,0.92765,0.9277,610200000.0
2009-01-28 13:12:00,0.92765,0.9277,0.92725,0.92735,493999999.0
2009-01-28 13:13:00,0.9273,0.92735,0.9271,0.92725,540200002.0
2009-01-28 13:14:00,0.92725,0.92745,0.9272,0.92735,676000000.0
2009-01-28 13:15:00,0.92735,0.9275,0.92725,0.92725,413200000.0
2009-01-28 13:16:00,0.92725,0.9273,0.92705,0.92715,364800000.0
2009-01-28 13:17:00,0.9272,0.9273,0.92675,0.9271,356200002.0
2009-01-28 13:18:00,0.9271,0.92735,0.92705,0.9272,232000000.0
2009-01-28 13:19:00,0.92725,0.92725,0.927,0.92725,527600002.0
2009-01-28 13:20:00,0.9272,0.9275,0.92715,0.92745,392399999.0
2009-01-28 13:21:00,0.9275,0.9278,0.9275,0.9275,804199999.0
2009-01-28 13:22:00,0.92755,0.9276,0.9273,0.92735,507400001.0
2009-01-28 13:23:00,0.9273,0.9278,0.9273,0.92735,376200002.0
2009-01-28 13:24:00,0.92735,0.92755,0.927,0.927,374999999.0
2009-01-28 13:25:00,0.927,0.92705,0.92645,0.92655,692800002.0
2009-01-28 13:26:00,0.92665,0.92685,0.92625,0.9267,697600007.0
2009-01-28 13:27:00,0.9267,0.9267,0.92655,0.92665,210400000.0
2009-01-28 13:28:00,0.92665,0.92715,0.9266,0.92715,323200001.0
2009-01-28 13:29:00,0.92715,0.92715,0.9268,0.92685,529400002.0
2009-01-28 13:30:00,0.927,0.92705,0.92685,0.92705,482199997.0
2009-01-28 13:31:00,0.9271,0.9272,0.9269,0.9269,144600000.0
2009-01-28 13:32:00,0.92695,0.9272,0.92695,0.92715,142800000.0
2009-01-28 13:33:00,0.9272,0.9272,0.9265,0.9265,321400000.0
2009-01-28 13:34:00,0.92655,0.9268,0.92655,0.92655,360200000.0
2009-01-28 13:35:00,0.92655,0.92655,0.9261,0.92645,338800000.0
2009-01-28 13:36:00,0.92645,0.9268,0.92645,0.92655,796000009.0
2009-01-28 13:37:00,0.9266,0.92665,0.9262,0.9264,632400001.0
2009-01-28 13:38:00,0.9264,0.92645,0.926,0.92635,544200000.0
2009-01-28 13:39:00,0.92635,0.9264,0.9263,0.9263,430400000.0
2009-01-28 13:40:00,0.92635,0.9266,0.92635,0.92645,301000001.0
2009-01-28 13:41:00,0.92645,0.9265,0.9263,0.92635,271199999.0
2009-01-28 13:42:00,0.92635,0.9265,0.9261,0.9262,592299999.0
2009-01-28 13:43:00,0.9262,0.92655,0.9262,0.92645,342600000.0
2009-01-28 13:44:00,0.92645,0.92645,0.92605,0.92605,575000000.0
2009-01-28 13:45:00,0.926,0.92635,0.926,0.92605,384200001.0
2009-01-28 13:46:00,0.92615,0.9263,0.92605,0.9263,398000003.0
2009-01-28 13:47:00,0.9263,0.92645,0.9262,0.9264,233500001.0
2009-01-28 13:48:00,0.9264,0.92665,0.9263,0.92645,281600001.0
2009-01-28 13:49:00,0.9265,0.9265,0.92605,0.92605,92800000.0
2009-01-28 13:50:00,0.92605,0.92615,0.92595,0.9261,137200000.0
2009-01-28 13:51:00,0.9261,0.9264,0.926,0.92625,159200000.0
2009-01-28 13:52:00,0.9262,0.92655,0.92615,0.9264,328599999.0
2009-01-28 13:53:00,0.9264,0.9268,0.92635,0.9268,439200004.0
2009-01-28 13:54:00,0.92675,0.92695,0.92665,0.9268,395400001.0
2009-01-28 13:55:00,0.9268,0.92725,0.9268,0.9272,187000000.0
2009-01-28 13:56:00,0.9272,0.9275,0.9272,0.9275,296200001.0
2009-01-28 13:57:00,0.92755,0.92765,0.9273,0.92745,444200001.0
2009-01-28 13:58:00,0.92745,0.9277,0.92735,0.92765,350200000.0
2009-01-28 13:59:00,0.9276,0.92765,0.9271,0.92715,624599999.0
2009-01-28 14:00:00,0.92715,0.92715,0.927,0.92705,108600000.0
2009-01-28 14:01:00,0.92705,0.9275,0.92685,0.9269,338100000.0
2009-01-28 14:02:00,0.92685,0.92715,0.9268,0.92715,226400001.0
2009-01-28 14:03:00,0.92715,0.9281,0.92705,0.92795,607399999.0
2009-01-28 14:04:00,0.92795,0.9292,0.92775,0.9288,592000002.0
2009-01-28 14:05:00,0.9288,0.92895,0.92835,0.92855,492200000.0
2009-01-28 14:06:00,0.9285,0.9285,0.92825,0.92825,361100000.0
2009-01-28 14:07:00,0.9281,0.92825,0.9274,0.9274,406200000.0
2009-01-28 14:08:00,0.9274,0.92745,0.9273,0.92745,85800000.0
2009-01-28 14:09:00,0.92745,0.92785,0.9274,0.92765,278500000.0
2009-01-28 14:10:00,0.9276,0.92765,0.9276,0.92765,70100000.0
2009-01-28 14:11:00,0.92765,0.9278,0.92765,0.9278,162800000.0
2009-01-28 14:12:00,0.9278,0.9281,0.92775,0.92785,282000000.0
2009-01-28 14:13:00,0.9279,0.928,0.92745,0.92785,396100000.0
2009-01-28 14:14:00,0.928,0.92805,0.92765,0.92765,250700000.0
2009-01-28 14:15:00,0.92765,0.92765,0.92735,0.92755,324700000.0
2009-01-28 14:16:00,0.92755,0.92755,0.9271,0.92745,386900000.0
2009-01-28 14:17:00,0.92745,0.9276,0.92715,0.9275,223700000.0
2009-01-28 14:18:00,0.9275,0.92795,0.92745,0.92795,298500000.0
2009-01-28 14:19:00,0.92795,0.92815,0.92775,0.9281,254700000.0
2009-01-28 14:20:00,0.9281,0.92815,0.9274,0.92775,341600000.0
2009-01-28 14:21:00,0.92765,0.9278,0.92745,0.92745,435100000.0
2009-01-28 14:22:00,0.9275,0.92755,0.9268,0.9271,285000000.0
2009-01-28 14:23:00,0.9271,0.9271,0.9261,0.92615,510799999.0
2009-01-28 14:24:00,0.92615,0.92665,0.9261,0.9264,452800002.0
2009-01-28 14:25:00,0.92645,0.92675,0.92625,0.9266,299400000.0
2009-01-28 14:26:00,0.92655,0.9276,0.92655,0.9276,486399999.0
2009-01-28 14:27:00,0.9276,0.92785,0.9273,0.9273,407000000.0
2009-01-28 14:28:00,0.9273,0.9276,0.9272,0.9272,521200000.0
2009-01-28 14:29:00,0.9273,0.9274,0.9272,0.9273,242800000.0
2009-01-28 14:30:00,0.9272,0.92765,0.92695,0.9276,622200000.0
2009-01-28 14:31:00,0.9276,0.9278,0.9272,0.9278,618400001.0
2009-01-28 14:32:00,0.9278,0.92835,0.9278,0.928,584600001.0
2009-01-28 14:33:00,0.928,0.9283,0.92795,0.92825,420200000.0
2009-01-28 14:34:00,0.9283,0.9289,0.92825,0.9288,582999999.0
2009-01-28 14:35:00,0.9288,0.92895,0.92845,0.9288,370000000.0
2009-01-28 14:36:00,0.9288,0.9296,0.9288,0.9296,690000002.0
2009-01-28 14:37:00,0.92955,0.9298,0.9288,0.92885,584800001.0
2009-01-28 14:38:00,0.92885,0.929,0.92875,0.92895,541600000.0
2009-01-28 14:39:00,0.9289,0.92935,0.9289,0.9293,507199996.0
2009-01-28 14:40:00,0.9292,0.9294,0.9286,0.92865,533900000.0
2009-01-28 14:41:00,0.92865,0.9291,0.92855,0.92855,642500000.0
2009-01-28 14:42:00,0.92855,0.92895,0.9285,0.9287,685599999.0
2009-01-28 14:43:00,0.9288,0.92905,0.92855,0.92855,864899999.0
2009-01-28 14:44:00,0.92855,0.92875,0.92835,0.92835,516599995.0
2009-01-28 14:45:00,0.92835,0.9286,0.9282,0.92845,831600000.0
2009-01-28 14:46:00,0.92845,0.9285,0.92815,0.9285,679000002.0
2009-01-28 14:47:00,0.9285,0.9291,0.92835,0.9291,676000000.0
2009-01-28 14:48:00,0.92905,0.9291,0.928,0.92815,634400002.0
2009-01-28 14:49:00,0.92815,0.9285,0.92805,0.92805,371800001.0
2009-01-28 14:50:00,0.928,0.9282,0.928,0.9281,153999999.0
2009-01-28 14:51:00,0.9281,0.92815,0.9281,0.9281,38400000.0
2009-01-28 14:52:00,0.92815,0.92815,0.9281,0.9281,26400000.0
2009-01-28 14:53:00,0.9281,0.9282,0.9281,0.9281,39000000.0
2009-01-28 14:54:00,0.9281,0.9282,0.928,0.92805,244000000.0
2009-01-28 14:55:00,0.92805,0.9282,0.9276,0.92785,375600000.0
2009-01-28 14:56:00,0.9278,0.92795,0.92755,0.9277,341000000.0
2009-01-28 14:57:00,0.9277,0.9278,0.92725,0.92735,472800000.0
2009-01-28 14:58:00,0.9273,0.92765,0.9271,0.9276,380900001.0
2009-01-28 14:59:00,0.92755,0.9276,0.9273,0.9275,563600001.0
2009-01-28 15:00:00,0.9275,0.92775,0.92735,0.9275,415200000.0
2009-01-28 15:01:00,0.9275,0.92805,0.92735,0.92805,380800000.0
2009-01-28 15:02:00,0.92805,0.92825,0.9279,0.92815,425200000.0
2009-01-28 15:03:00,0.92815,0.92835,0.928,0.92825,622000000.0
2009-01-28 15:04:00,0.92825,0.9287,0.928,0.92815,939899998.0
2009-01-28 15:05:00,0.92815,0.9283,0.92795,0.92795,410800002.0
2009-01-28 15:06:00,0.92795,0.9281,0.92785,0.92795,326400003.0
2009-01-28 15:07:00,0.92795,0.928,0.92745,0.9276,579600000.0
2009-01-28 15:08:00,0.9276,0.928,0.92755,0.92785,249599999.0
2009-01-28 15:09:00,0.92785,0.92815,0.9277,0.92775,549399999.0
2009-01-28 15:10:00,0.9278,0.9279,0.9277,0.9279,594599998.0
2009-01-28 15:11:00,0.9279,0.9279,0.92745,0.9275,747999998.0
2009-01-28 15:12:00,0.92745,0.9275,0.92715,0.92725,436199999.0
2009-01-28 15:13:00,0.92725,0.92745,0.9271,0.9273,219000000.0
2009-01-28 15:14:00,0.9273,0.9274,0.92705,0.9271,312399999.0
2009-01-28 15:15:00,0.9272,0.9273,0.9271,0.92725,239000000.0
2009-01-28 15:16:00,0.9272,0.92735,0.9272,0.9272,340599999.0
2009-01-28 15:17:00,0.92725,0.9276,0.92725,0.9274,308600001.0
2009-01-28 15:18:00,0.9274,0.9275,0.9274,0.9275,327599999.0
2009-01-28 15:19:00,0.9275,0.9275,0.9272,0.9273,173700000.0
2009-01-28 15:20:00,0.9273,0.92775,0.9273,0.9276,364600000.0
2009-01-28 15:21:00,0.9276,0.9281,0.9276,0.9281,324400001.0
2009-01-28 15:22:00,0.928,0.9281,0.92785,0.92795,661399998.0
2009-01-28 15:23:00,0.92795,0.92805,0.9278,0.928,674600002.0
2009-01-28 15:24:00,0.928,0.92825,0.9279,0.92815,313199998.0
2009-01-28 15:25:00,0.92815,0.92825,0.92805,0.92805,287800002.0
2009-01-28 15:26:00,0.92805,0.92825,0.928,0.9281,604399999.0
2009-01-28 15:27:00,0.9281,0.9286,0.9281,0.9284,634599999.0
2009-01-28 15:28:00,0.9284,0.9286,0.92805,0.9281,694400002.0
2009-01-28 15:29:00,0.92815,0.92825,0.928,0.92815,437400001.0
2009-01-28 15:30:00,0.92815,0.9284,0.9281,0.92825,443600000.0
2009-01-28 15:31:00,0.9282,0.92825,0.9281,0.92815,414200000.0
2009-01-28 15:32:00,0.92815,0.92825,0.9281,0.92815,117200000.0
2009-01-28 15:33:00,0.9282,0.9284,0.9281,0.9281,359800004.0
2009-01-28 15:34:00,0.9281,0.9285,0.9281,0.92845,412600000.0
2009-01-28 15:35:00,0.92845,0.92855,0.92825,0.9283,444000001.0
2009-01-28 15:36:00,0.92835,0.92835,0.9274,0.9274,486800001.0
2009-01-28 15:37:00,0.92745,0.92785,0.9274,0.92755,509800001.0
2009-01-28 15:38:00,0.92765,0.92765,0.9273,0.92735,473200002.0
2009-01-28 15:39:00,0.9274,0.9276,0.9271,0.92725,412199998.0
2009-01-28 15:40:00,0.92725,0.9274,0.9272,0.9272,314800000.0
2009-01-28 15:41:00,0.9272,0.92725,0.92675,0.92685,261599999.0
2009-01-28 15:42:00,0.9268,0.9271,0.9266,0.9271,418399999.0
2009-01-28 15:43:00,0.92715,0.92745,0.9268,0.92685,373999998.0
2009-01-28 15:44:00,0.9268,0.92695,0.92655,0.92675,630200005.0
2009-01-28 15:45:00,0.92675,0.92755,0.92675,0.9273,331600000.0
2009-01-28 15:46:00,0.9273,0.9274,0.9269,0.927,215600002.0
2009-01-28 15:47:00,0.927,0.92705,0.92665,0.927,446199999.0
2009-01-28 15:48:00,0.9269,0.92705,0.9266,0.92675,270800000.0
2009-01-28 15:49:00,0.9267,0.92675,0.9263,0.92665,521800000.0
2009-01-28 15:50:00,0.9266,0.92685,0.9264,0.9268,438000001.0
2009-01-28 15:51:00,0.92685,0.92685,0.9266,0.9268,309799999.0
2009-01-28 15:52:00,0.92675,0.92685,0.92635,0.92645,246599998.0
2009-01-28 15:53:00,0.92645,0.92645,0.926,0.9263,527800000.0
2009-01-28 15:54:00,0.9263,0.9264,0.92615,0.9263,164799999.0
2009-01-28 15:55:00,0.9263,0.9267,0.92625,0.92655,508000000.0
2009-01-28 15:56:00,0.92655,0.9267,0.92635,0.92665,519799998.0
2009-01-28 15:57:00,0.92655,0.92695,0.92655,0.9268,355600001.0
2009-01-28 15:58:00,0.9268,0.92685,0.9265,0.9267,405800001.0
2009-01-28 15:59:00,0.92665,0.92695,0.92665,0.92695,347200001.0
2009-01-28 16:00:00,0.92695,0.9271,0.92685,0.92695,274200000.0
2009-01-28 16:01:00,0.92695,0.92705,0.92665,0.9267,131600000.0
2009-01-28 16:02:00,0.9267,0.92675,0.9264,0.9267,681800006.0
2009-01-28 16:03:00,0.9267,0.9267,0.9259,0.9261,604400000.0
2009-01-28 16:04:00,0.92625,0.92635,0.9261,0.9262,672599999.0
2009-01-28 16:05:00,0.9262,0.9263,0.9259,0.92625,350000000.0
2009-01-28 16:06:00,0.9263,0.9263,0.92595,0.92605,424400001.0
2009-01-28 16:07:00,0.926,0.92605,0.92575,0.9259,186800000.0
2009-01-28 16:08:00,0.92575,0.92615,0.92545,0.92605,449400000.0
2009-01-28 16:09:00,0.92615,0.92625,0.9258,0.9262,237000000.0
2009-01-28 16:10:00,0.9262,0.92685,0.9262,0.9268,214100000.0
2009-01-28 16:11:00,0.92675,0.9274,0.9267,0.9268,470000002.0
2009-01-28 16:12:00,0.92675,0.9268,0.92575,0.92605,484200000.0
2009-01-28 16:13:00,0.92605,0.9266,0.92585,0.92625,717000001.0
2009-01-28 16:14:00,0.92625,0.92715,0.9262,0.9271,284700000.0
2009-01-28 16:15:00,0.92705,0.92715,0.92675,0.9271,349800000.0
2009-01-28 16:16:00,0.92715,0.9273,0.9269,0.92715,226200000.0
2009-01-28 16:17:00,0.9272,0.9273,0.9269,0.92705,318999999.0
2009-01-28 16:18:00,0.927,0.9273,0.92685,0.9273,250400000.0
2009-01-28 16:19:00,0.9273,0.9274,0.9271,0.9272,377400000.0
2009-01-28 16:20:00,0.9272,0.9274,0.92715,0.92725,353600002.0
2009-01-28 16:21:00,0.92725,0.92775,0.92725,0.92765,583300003.0
2009-01-28 16:22:00,0.92765,0.9285,0.92765,0.9285,786599999.0
2009-01-28 16:23:00,0.9285,0.92905,0.92845,0.9288,419400001.0
2009-01-28 16:24:00,0.92875,0.92935,0.9284,0.92925,569000001.0
2009-01-28 16:25:00,0.92925,0.9293,0.9286,0.92875,407800000.0
2009-01-28 16:26:00,0.92875,0.9288,0.92845,0.9285,684400000.0
2009-01-28 16:27:00,0.9285,0.92865,0.92815,0.92825,324000000.0
2009-01-28 16:28:00,0.92825,0.9283,0.92795,0.92815,372600000.0
2009-01-28 16:29:00,0.92815,0.92845,0.92815,0.92835,500600003.0
2009-01-28 16:30:00,0.92835,0.92845,0.92805,0.9282,729400003.0
2009-01-28 16:31:00,0.9282,0.92875,0.92815,0.92875,285200002.0
2009-01-28 16:32:00,0.92875,0.92895,0.92875,0.9288,790599999.0
2009-01-28 16:33:00,0.92885,0.9295,0.92885,0.9294,415199999.0
2009-01-28 16:34:00,0.9294,0.92945,0.92895,0.9294,682700001.0
2009-01-28 16:35:00,0.9294,0.9296,0.92925,0.92955,639000006.0
2009-01-28 16:36:00,0.92955,0.93,0.92945,0.92945,530000004.0
2009-01-28 16:37:00,0.92945,0.9297,0.9292,0.92945,663599999.0
2009-01-28 16:38:00,0.92945,0.9295,0.9291,0.92915,682199997.0
2009-01-28 16:39:00,0.92915,0.92925,0.92885,0.92885,632600004.0
2009-01-28 16:40:00,0.9288,0.9289,0.9287,0.92885,293600000.0
2009-01-28 16:41:00,0.92885,0.9297,0.92875,0.92915,449400000.0
2009-01-28 16:42:00,0.92915,0.9297,0.9291,0.92955,456700000.0
2009-01-28 16:43:00,0.9296,0.9302,0.9296,0.9301,315200000.0
2009-01-28 16:44:00,0.93015,0.9308,0.93015,0.93075,667799999.0
2009-01-28 16:45:00,0.93075,0.93085,0.93,0.9303,632600000.0
2009-01-28 16:46:00,0.9303,0.9304,0.93015,0.93035,425400001.0
2009-01-28 16:47:00,0.93035,0.93035,0.93005,0.93025,643000006.0
2009-01-28 16:48:00,0.93025,0.9305,0.93005,0.93035,503999999.0
2009-01-28 16:49:00,0.93035,0.9309,0.93035,0.9308,619400010.0
2009-01-28 16:50:00,0.9308,0.93085,0.9306,0.9308,488599997.0
2009-01-28 16:51:00,0.9308,0.93085,0.93045,0.9306,590399998.0
2009-01-28 16:52:00,0.93065,0.93135,0.93065,0.93115,754599997.0
2009-01-28 16:53:00,0.93115,0.93115,0.93045,0.93065,751000001.0
2009-01-28 16:54:00,0.93055,0.9306,0.92975,0.9299,542600001.0
2009-01-28 16:55:00,0.9299,0.9301,0.9293,0.9293,721599996.0
2009-01-28 16:56:00,0.9293,0.92955,0.92925,0.9294,667600005.0
2009-01-28 16:57:00,0.92935,0.92935,0.9289,0.92895,680499999.0
2009-01-28 16:58:00,0.929,0.92905,0.9285,0.92875,445499999.0
2009-01-28 16:59:00,0.92875,0.92885,0.92835,0.9284,1134799990.0
2009-01-28 17:00:00,0.9284,0.92845,0.9281,0.92825,732000003.0
2009-01-28 17:01:00,0.9282,0.9283,0.92785,0.92785,915800001.0
2009-01-28 17:02:00,0.9279,0.92795,0.92735,0.92755,746199995.0
2009-01-28 17:03:00,0.9275,0.92795,0.92745,0.92775,306800000.0
2009-01-28 17:04:00,0.92775,0.9278,0.9274,0.92745,527600000.0
2009-01-28 17:05:00,0.92745,0.92795,0.9272,0.92745,692599999.0
2009-01-28 17:06:00,0.92745,0.92755,0.92695,0.92705,805599999.0
2009-01-28 17:07:00,0.92705,0.92725,0.92695,0.927,606499995.0
2009-01-28 17:08:00,0.92695,0.9272,0.92685,0.92715,648200000.0
2009-01-28 17:09:00,0.92715,0.9277,0.92705,0.9277,538400003.0
2009-01-28 17:10:00,0.9276,0.92785,0.9275,0.92755,237200000.0
2009-01-28 17:11:00,0.92755,0.92755,0.92735,0.92745,452000000.0
2009-01-28 17:12:00,0.92745,0.92745,0.927,0.92705,343800000.0
2009-01-28 17:13:00,0.92705,0.9271,0.92685,0.92695,253000000.0
2009-01-28 17:14:00,0.92705,0.9271,0.9267,0.927,325400000.0
2009-01-28 17:15:00,0.927,0.92745,0.92695,0.92725,463300001.0
2009-01-28 17:16:00,0.9273,0.92755,0.9272,0.9273,655399999.0
2009-01-28 17:17:00,0.9274,0.9274,0.92695,0.9272,314800000.0
2009-01-28 17:18:00,0.9272,0.92755,0.92715,0.92755,505800000.0
2009-01-28 17:19:00,0.92755,0.9276,0.92725,0.9274,671699995.0
2009-01-28 17:20:00,0.92735,0.92735,0.9267,0.92675,317800000.0
2009-01-28 17:21:00,0.92675,0.92685,0.9262,0.9263,427600000.0
2009-01-28 17:22:00,0.92635,0.92635,0.92595,0.9262,863400002.0
2009-01-28 17:23:00,0.9262,0.9262,0.92595,0.926,671500002.0
2009-01-28 17:24:00,0.9259,0.92635,0.9258,0.9258,652800003.0
2009-01-28 17:25:00,0.9258,0.9262,0.9253,0.9262,885800003.0
2009-01-28 17:26:00,0.9262,0.9263,0.92575,0.926,393600002.0
2009-01-28 17:27:00,0.926,0.92615,0.9258,0.92605,306000000.0
2009-01-28 17:28:00,0.9261,0.92625,0.92595,0.9261,813000002.0
2009-01-28 17:29:00,0.9261,0.9262,0.926,0.92605,671999999.0
2009-01-28 17:30:00,0.92605,0.92635,0.92595,0.9263,729599992.0
2009-01-28 17:31:00,0.92625,0.9263,0.92575,0.92575,721399996.0
2009-01-28 17:32:00,0.9258,0.9259,0.9257,0.9258,382600001.0
2009-01-28 17:33:00,0.9258,0.926,0.92575,0.9259,613599996.0
2009-01-28 17:34:00,0.9259,0.92595,0.92565,0.92565,501199995.0
2009-01-28 17:35:00,0.9257,0.9257,0.9252,0.92565,524399999.0
2009-01-28 17:36:00,0.92565,0.926,0.92555,0.9258,541799999.0
2009-01-28 17:37:00,0.9258,0.92585,0.9256,0.92575,720999996.0
2009-01-28 17:38:00,0.9257,0.92585,0.92545,0.92555,475399998.0
2009-01-28 17:39:00,0.92555,0.9257,0.92515,0.92525,619199999.0
2009-01-28 17:40:00,0.92525,0.9253,0.92505,0.9251,650400001.0
2009-01-28 17:41:00,0.9251,0.9258,0.92505,0.92565,593000002.0
2009-01-28 17:42:00,0.92565,0.9257,0.92505,0.92505,410200001.0
2009-01-28 17:43:00,0.9251,0.92535,0.92495,0.92495,590400001.0
2009-01-28 17:44:00,0.92495,0.9251,0.92465,0.92465,836000008.0
2009-01-28 17:45:00,0.92465,0.92475,0.9244,0.92475,529799998.0
2009-01-28 17:46:00,0.9248,0.9251,0.9246,0.92495,473599994.0
2009-01-28 17:47:00,0.92495,0.92535,0.9249,0.92535,664599994.0
2009-01-28 17:48:00,0.92535,0.92555,0.92505,0.92545,540799998.0
2009-01-28 17:49:00,0.9254,0.92545,0.92515,0.92515,518799994.0
2009-01-28 17:50:00,0.9252,0.9253,0.9248,0.92485,455400000.0
2009-01-28 17:51:00,0.92485,0.92495,0.9247,0.9247,590199997.0
2009-01-28 17:52:00,0.9247,0.92495,0.92465,0.9247,385599999.0
2009-01-28 17:53:00,0.9247,0.9248,0.9246,0.9247,502199999.0
2009-01-28 17:54:00,0.92455,0.9248,0.92445,0.9245,800599997.0
2009-01-28 17:55:00,0.9245,0.9248,0.9245,0.9246,524199997.0
2009-01-28 17:56:00,0.9246,0.9248,0.92445,0.9245,691600000.0
2009-01-28 17:57:00,0.92455,0.92485,0.92455,0.9247,378800000.0
2009-01-28 17:58:00,0.9248,0.9248,0.9246,0.9246,628200002.0
2009-01-28 17:59:00,0.92465,0.9247,0.92355,0.92435,639100001.0
2009-01-28 18:00:00,0.92435,0.92525,0.9243,0.92515,329000000.0
2009-01-28 18:01:00,0.92515,0.9256,0.92505,0.9255,616799999.0
2009-01-28 18:02:00,0.9255,0.92565,0.92525,0.92525,586199997.0
2009-01-28 18:03:00,0.92535,0.92535,0.9249,0.925,741399997.0
2009-01-28 18:04:00,0.9251,0.9251,0.92475,0.9249,563199999.0
2009-01-28 18:05:00,0.92495,0.925,0.9246,0.9248,667799999.0
2009-01-28 18:06:00,0.92475,0.92485,0.9245,0.92475,372400001.0
2009-01-28 18:07:00,0.92475,0.92505,0.92465,0.92475,619700000.0
2009-01-28 18:08:00,0.92475,0.9249,0.9246,0.92485,504199998.0
2009-01-28 18:09:00,0.92485,0.92495,0.9246,0.92475,483199995.0
2009-01-28 18:10:00,0.92465,0.92465,0.9241,0.9242,368000000.0
2009-01-28 18:11:00,0.9242,0.9246,0.9242,0.9245,240400000.0
2009-01-28 18:12:00,0.9245,0.9248,0.92445,0.9246,541399998.0
2009-01-28 18:13:00,0.9246,0.9247,0.9245,0.9245,386399998.0
2009-01-28 18:14:00,0.92455,0.92455,0.9239,0.9239,360000000.0
2009-01-28 18:15:00,0.924,0.92405,0.92385,0.9239,384400000.0
2009-01-28 18:16:00,0.9239,0.924,0.92345,0.92355,435800000.0
2009-01-28 18:17:00,0.92345,0.9236,0.9233,0.9235,259400000.0
2009-01-28 18:18:00,0.9235,0.92365,0.9232,0.9232,404200000.0
2009-01-28 18:19:00,0.9232,0.9237,0.9232,0.92355,460600001.0
2009-01-28 18:20:00,0.92355,0.9243,0.9234,0.92395,629600002.0
2009-01-28 18:21:00,0.924,0.92425,0.92395,0.924,402599997.0
2009-01-28 18:22:00,0.924,0.92405,0.92365,0.9238,612000001.0
2009-01-28 18:23:00,0.9238,0.924,0.9236,0.92365,317200000.0
2009-01-28 18:24:00,0.9236,0.92385,0.92355,0.92375,506400001.0
2009-01-28 18:25:00,0.92375,0.92385,0.92345,0.9235,405199999.0
2009-01-28 18:26:00,0.9235,0.92365,0.92345,0.9235,434800000.0
2009-01-28 18:27:00,0.9235,0.92405,0.92335,0.92385,498000000.0
2009-01-28 18:28:00,0.92385,0.92435,0.92385,0.92415,784200001.0
2009-01-28 18:29:00,0.9242,0.9244,0.92405,0.92405,912400003.0
2009-01-28 18:30:00,0.924,0.92435,0.92385,0.92385,675000001.0
2009-01-28 18:31:00,0.92385,0.92405,0.9232,0.92335,635999998.0
2009-01-28 18:32:00,0.9234,0.92405,0.9233,0.92405,494000000.0
2009-01-28 18:33:00,0.92395,0.92435,0.9239,0.92405,376399998.0
2009-01-28 18:34:00,0.92405,0.9242,0.9237,0.92385,352600001.0
2009-01-28 18:35:00,0.92385,0.92405,0.92325,0.92395,476300000.0
2009-01-28 18:36:00,0.92385,0.92425,0.92385,0.92425,665999999.0
2009-01-28 18:37:00,0.92425,0.92475,0.92415,0.9242,514199998.0
2009-01-28 18:38:00,0.9242,0.9242,0.9237,0.9237,467799998.0
2009-01-28 18:39:00,0.9238,0.92445,0.9238,0.9244,597800000.0
2009-01-28 18:40:00,0.92445,0.925,0.92445,0.925,824799998.0
2009-01-28 18:41:00,0.92495,0.92565,0.92495,0.92525,687099996.0
2009-01-28 18:42:00,0.9253,0.9257,0.92515,0.9254,399200000.0
2009-01-28 18:43:00,0.92545,0.92615,0.9253,0.9256,443800000.0
2009-01-28 18:44:00,0.9256,0.9258,0.9255,0.9255,463200001.0
2009-01-28 18:45:00,0.92555,0.9257,0.92495,0.9252,680199996.0
2009-01-28 18:46:00,0.92515,0.9252,0.92495,0.92505,507200002.0
2009-01-28 18:47:00,0.925,0.9251,0.9248,0.92495,157200000.0
2009-01-28 18:48:00,0.92495,0.92505,0.92485,0.92485,122800000.0
2009-01-28 18:49:00,0.9248,0.9251,0.92475,0.9251,442400003.0
2009-01-28 18:50:00,0.9251,0.92515,0.9249,0.92505,255200000.0
2009-01-28 18:51:00,0.9251,0.92515,0.92495,0.92515,141200000.0
2009-01-28 18:52:00,0.92515,0.9252,0.9249,0.9251,283000000.0
2009-01-28 18:53:00,0.9251,0.9252,0.92495,0.9251,185799997.0
2009-01-28 18:54:00,0.9251,0.9251,0.92495,0.92505,202199999.0
2009-01-28 18:55:00,0.92505,0.92525,0.92495,0.92525,327400000.0
2009-01-28 18:56:00,0.92525,0.92525,0.92515,0.92515,74400000.0
2009-01-28 18:57:00,0.92515,0.92515,0.92485,0.925,250000000.0
2009-01-28 18:58:00,0.925,0.92515,0.9249,0.9251,390000000.0
2009-01-28 18:59:00,0.9251,0.9252,0.9248,0.92485,365800000.0
2009-01-28 19:00:00,0.92495,0.92495,0.92415,0.9248,561799999.0
2009-01-28 19:01:00,0.9248,0.92565,0.9248,0.92485,307400000.0
2009-01-28 19:02:00,0.925,0.92505,0.9246,0.92485,325400000.0
2009-01-28 19:03:00,0.92485,0.92485,0.92435,0.9245,176100000.0
2009-01-28 19:04:00,0.9245,0.9245,0.92375,0.9239,535200000.0
2009-01-28 19:05:00,0.9239,0.9242,0.92365,0.9239,474800000.0
2009-01-28 19:06:00,0.9239,0.92435,0.9239,0.9241,302600000.0
2009-01-28 19:07:00,0.92405,0.92415,0.92395,0.92415,336399997.0
2009-01-28 19:08:00,0.92415,0.9243,0.924,0.92415,509600000.0
2009-01-28 19:09:00,0.92415,0.92425,0.924,0.92415,535600000.0
2009-01-28 19:10:00,0.92415,0.9245,0.92415,0.92445,240800001.0
2009-01-28 19:11:00,0.92445,0.92475,0.92445,0.92465,294400000.0
2009-01-28 19:12:00,0.92465,0.925,0.92465,0.92495,114200000.0
2009-01-28 19:13:00,0.92495,0.92495,0.9247,0.9247,141200000.0
2009-01-28 19:14:00,0.92465,0.925,0.92465,0.92475,103600000.0
2009-01-28 19:15:00,0.9248,0.92485,0.9247,0.9247,125800000.0
2009-01-28 19:16:00,0.9247,0.92485,0.92465,0.9247,219600000.0
2009-01-28 19:17:00,0.9247,0.9248,0.92465,0.92475,168200000.0
2009-01-28 19:18:00,0.92475,0.9252,0.9247,0.92505,592600000.0
2009-01-28 19:19:00,0.9251,0.92515,0.925,0.92505,446000000.0
2009-01-28 19:20:00,0.925,0.92515,0.92485,0.92485,462399999.0
2009-01-28 19:21:00,0.92485,0.92495,0.9245,0.9245,414200000.0
2009-01-28 19:22:00,0.9245,0.9252,0.9245,0.9249,249200000.0
2009-01-28 19:23:00,0.9248,0.9251,0.9248,0.92495,185400000.0
2009-01-28 19:24:00,0.92495,0.925,0.92485,0.92495,97200000.0
2009-01-28 19:25:00,0.9249,0.9251,0.92485,0.92505,278400000.0
2009-01-28 19:26:00,0.92505,0.9252,0.92485,0.92485,205800000.0
2009-01-28 19:27:00,0.9249,0.92495,0.92475,0.9248,208600000.0
2009-01-28 19:28:00,0.9248,0.9251,0.9248,0.92495,165800000.0
2009-01-28 19:29:00,0.92495,0.925,0.92485,0.925,105400000.0
2009-01-28 19:30:00,0.92495,0.92505,0.92485,0.92505,58200000.0
2009-01-28 19:31:00,0.92505,0.92505,0.9248,0.92485,124400000.0
2009-01-28 19:32:00,0.9249,0.9253,0.92485,0.9251,106600000.0
2009-01-28 19:33:00,0.9251,0.92545,0.92495,0.9251,397799996.0
2009-01-28 19:34:00,0.92515,0.9252,0.9251,0.9251,272600000.0
2009-01-28 19:35:00,0.9251,0.9252,0.925,0.9252,104600000.0
2009-01-28 19:36:00,0.9252,0.9253,0.92515,0.92525,329600000.0
2009-01-28 19:37:00,0.92535,0.92535,0.9252,0.92525,202400000.0
2009-01-28 19:38:00,0.92525,0.92535,0.9251,0.9251,74800000.0
2009-01-28 19:39:00,0.9252,0.9253,0.9252,0.92525,358000000.0
2009-01-28 19:40:00,0.92525,0.92535,0.9252,0.92525,40400000.0
2009-01-28 19:41:00,0.92525,0.9253,0.9252,0.92525,120000000.0
2009-01-28 19:42:00,0.92525,0.9253,0.925,0.9252,191800000.0
2009-01-28 19:43:00,0.9252,0.92525,0.92515,0.92525,32200000.0
2009-01-28 19:44:00,0.92525,0.9253,0.9251,0.92525,224000000.0
2009-01-28 19:45:00,0.9252,0.9255,0.9252,0.92525,249200000.0
2009-01-28 19:46:00,0.9253,0.9255,0.92525,0.9254,531800001.0
2009-01-28 19:47:00,0.92545,0.9256,0.92535,0.9254,179800000.0
2009-01-28 19:48:00,0.9254,0.92545,0.9254,0.92545,112800000.0
2009-01-28 19:49:00,0.92545,0.9256,0.92545,0.9255,159000000.0
2009-01-28 19:50:00,0.9256,0.9257,0.92545,0.92565,361000000.0
2009-01-28 19:51:00,0.92565,0.9257,0.9255,0.92555,179400000.0
2009-01-28 19:52:00,0.92555,0.92555,0.9255,0.92555,24000000.0
2009-01-28 19:53:00,0.92555,0.9256,0.92555,0.92555,61600000.0
2009-01-28 19:54:00,0.92555,0.9257,0.92555,0.92565,101200000.0
2009-01-28 19:55:00,0.92555,0.92585,0.92555,0.9258,108600000.0
2009-01-28 19:56:00,0.9258,0.9261,0.92575,0.926,232400000.0
2009-01-28 19:57:00,0.9259,0.9261,0.9259,0.92595,238600000.0
2009-01-28 19:58:00,0.92595,0.92605,0.92585,0.9259,281799999.0
2009-01-28 19:59:00,0.9259,0.92595,0.9258,0.9258,141600000.0
2009-01-28 20:00:00,0.9258,0.92585,0.92575,0.92585,129800000.0
2009-01-28 20:01:00,0.9259,0.926,0.92575,0.9259,115200000.0
2009-01-28 20:02:00,0.92585,0.92595,0.9258,0.9259,151600000.0
2009-01-28 20:03:00,0.9259,0.9259,0.92585,0.9259,80800000.0
2009-01-28 20:04:00,0.9259,0.9259,0.9259,0.9259,12800000.0
2009-01-28 20:05:00,0.9259,0.9259,0.92555,0.9256,65000000.0
2009-01-28 20:06:00,0.9255,0.9259,0.9255,0.9256,402400000.0
2009-01-28 20:07:00,0.9256,0.92595,0.9254,0.9259,314000000.0
2009-01-28 20:08:00,0.9259,0.9261,0.9256,0.9256,288200000.0
2009-01-28 20:09:00,0.9256,0.92565,0.92535,0.9254,199400000.0
2009-01-28 20:10:00,0.9254,0.9256,0.9251,0.92525,225600000.0
2009-01-28 20:11:00,0.9253,0.92545,0.92515,0.9253,139200000.0
2009-01-28 20:12:00,0.9253,0.9253,0.925,0.92505,62600000.0
2009-01-28 20:13:00,0.92505,0.9251,0.92495,0.925,124000000.0
2009-01-28 20:14:00,0.925,0.9251,0.92495,0.9251,85800000.0
2009-01-28 20:15:00,0.9251,0.9251,0.925,0.92505,42600000.0
2009-01-28 20:16:00,0.92495,0.92495,0.92495,0.92495,282600000.0
2009-01-28 20:17:00,0.92495,0.92505,0.92495,0.92505,58800000.0
2009-01-28 20:18:00,0.92505,0.92505,0.925,0.925,10200000.0
2009-01-28 20:19:00,0.925,0.925,0.925,0.925,46800000.0
2009-01-28 20:20:00,0.92505,0.92505,0.925,0.925,37200000.0
2009-01-28 20:21:00,0.925,0.92505,0.92495,0.92495,106400000.0
2009-01-28 20:22:00,0.92495,0.9251,0.9249,0.925,139400000.0
2009-01-28 20:23:00,0.92495,0.925,0.9249,0.92495,118000000.0
2009-01-28 20:24:00,0.92495,0.92505,0.92495,0.925,81400000.0
2009-01-28 20:25:00,0.925,0.92505,0.92495,0.925,60200000.0
2009-01-28 20:26:00,0.925,0.925,0.9247,0.92485,290600000.0
2009-01-28 20:27:00,0.92485,0.9249,0.9247,0.9248,243400000.0
2009-01-28 20:28:00,0.9248,0.92485,0.92465,0.9248,145600000.0
2009-01-28 20:29:00,0.9248,0.92485,0.9246,0.9247,134800000.0
2009-01-28 20:30:00,0.9247,0.9247,0.92435,0.92455,146000000.0
2009-01-28 20:31:00,0.92455,0.92475,0.92455,0.92465,104400000.0
2009-01-28 20:32:00,0.92465,0.92475,0.92465,0.92465,74400000.0
2009-01-28 20:33:00,0.92465,0.92485,0.92465,0.9248,161000000.0
2009-01-28 20:34:00,0.92475,0.9248,0.92465,0.92465,51600000.0
2009-01-28 20:35:00,0.92465,0.9251,0.92465,0.925,189000000.0
2009-01-28 20:36:00,0.925,0.92505,0.92465,0.92485,359200000.0
2009-01-28 20:37:00,0.925,0.92525,0.92495,0.92515,85600000.0
2009-01-28 20:38:00,0.92505,0.92515,0.92485,0.9249,199800000.0
2009-01-28 20:39:00,0.9249,0.925,0.92435,0.92435,351400000.0
2009-01-28 20:40:00,0.92435,0.92455,0.92415,0.9242,270200000.0
2009-01-28 20:41:00,0.92425,0.9245,0.9242,0.92435,299200000.0
2009-01-28 20:42:00,0.9244,0.9247,0.92435,0.92445,254000000.0
2009-01-28 20:43:00,0.92445,0.9247,0.9244,0.92465,195600000.0
2009-01-28 20:44:00,0.92465,0.9248,0.92445,0.9246,339800000.0
2009-01-28 20:45:00,0.9246,0.92475,0.9244,0.92445,265200000.0
2009-01-28 20:46:00,0.92445,0.92455,0.92435,0.92435,189400000.0
2009-01-28 20:47:00,0.92435,0.92435,0.9242,0.9243,104200000.0
2009-01-28 20:48:00,0.92425,0.92435,0.9242,0.9242,66800000.0
2009-01-28 20:49:00,0.92425,0.9246,0.92425,0.92455,118800000.0
2009-01-28 20:50:00,0.9245,0.9247,0.9242,0.92425,255600000.0
2009-01-28 20:51:00,0.92425,0.92425,0.9239,0.92405,169400000.0
2009-01-28 20:52:00,0.924,0.92445,0.92395,0.92445,234000000.0
2009-01-28 20:53:00,0.92445,0.9245,0.92405,0.9241,227000001.0
2009-01-28 20:54:00,0.9241,0.9249,0.924,0.9248,207400000.0
2009-01-28 20:55:00,0.9248,0.92485,0.9245,0.9246,205600000.0
2009-01-28 20:56:00,0.9246,0.92465,0.9245,0.92465,140000000.0
2009-01-28 20:57:00,0.92465,0.92465,0.92435,0.92455,360600000.0
2009-01-28 20:58:00,0.92455,0.9247,0.92455,0.92455,378200001.0
2009-01-28 20:59:00,0.92455,0.92465,0.92455,0.92455,303599998.0
2009-01-28 21:00:00,0.92455,0.92455,0.92455,0.92455,55200000.0
2009-01-28 21:01:00,0.92455,0.92455,0.92415,0.92435,305999999.0
2009-01-28 21:02:00,0.92435,0.9245,0.9243,0.92435,263000000.0
2009-01-28 21:03:00,0.92435,0.92445,0.9243,0.92435,97600000.0
2009-01-28 21:04:00,0.92435,0.92455,0.92365,0.92385,299800000.0
2009-01-28 21:05:00,0.92385,0.9242,0.9238,0.92415,218000000.0
2009-01-28 21:06:00,0.92415,0.92435,0.9239,0.92415,372399999.0
2009-01-28 21:07:00,0.92415,0.92435,0.9241,0.92415,169800000.0
2009-01-28 21:08:00,0.92415,0.9242,0.9241,0.92415,275800000.0
2009-01-28 21:09:00,0.9242,0.9243,0.9241,0.9241,225000000.0
2009-01-28 21:10:00,0.9241,0.92455,0.92405,0.9243,482800001.0
2009-01-28 21:11:00,0.92425,0.92475,0.9242,0.9247,307200000.0
2009-01-28 21:12:00,0.92455,0.9247,0.9242,0.92425,323200000.0
2009-01-28 21:13:00,0.92425,0.92485,0.9242,0.9247,227800000.0
2009-01-28 21:14:00,0.92465,0.92515,0.9244,0.9244,267400000.0
2009-01-28 21:15:00,0.92435,0.92595,0.924,0.92415,322600000.0
2009-01-28 21:16:00,0.92455,0.92525,0.92415,0.9245,561000000.0
2009-01-28 21:17:00,0.9245,0.92525,0.9242,0.92455,549000000.0
2009-01-28 21:18:00,0.92455,0.92515,0.9238,0.92435,422500000.0
2009-01-28 21:19:00,0.9247,0.9247,0.924,0.9242,366000000.0
2009-01-28 21:20:00,0.92415,0.92415,0.9222,0.92265,345200000.0
2009-01-28 21:21:00,0.92265,0.92285,0.92195,0.92205,224400000.0
2009-01-28 21:22:00,0.92205,0.92205,0.92085,0.92105,317400000.0
2009-01-28 21:23:00,0.921,0.92125,0.92045,0.92115,297199999.0
2009-01-28 21:24:00,0.92125,0.9217,0.92115,0.92125,225200000.0
2009-01-28 21:25:00,0.9213,0.92215,0.9211,0.9216,317000000.0
2009-01-28 21:26:00,0.9216,0.92215,0.9211,0.92125,480700000.0
2009-01-28 21:27:00,0.92125,0.92155,0.92085,0.9214,234400000.0
2009-01-28 21:28:00,0.9214,0.92215,0.92055,0.92215,366700000.0
2009-01-28 21:29:00,0.92215,0.9223,0.9215,0.92195,450600000.0
2009-01-28 21:30:00,0.92195,0.92195,0.9208,0.9209,470200000.0
2009-01-28 21:31:00,0.92075,0.9218,0.92075,0.92145,373500000.0
2009-01-28 21:32:00,0.92145,0.9215,0.9206,0.9213,321000001.0
2009-01-28 21:33:00,0.9212,0.9223,0.9212,0.9215,671200001.0
2009-01-28 21:34:00,0.9216,0.9216,0.921,0.9215,488000000.0
2009-01-28 21:35:00,0.9215,0.92285,0.9215,0.92255,416000000.0
2009-01-28 21:36:00,0.92255,0.92355,0.92235,0.9235,648799999.0
2009-01-28 21:37:00,0.92345,0.9237,0.92325,0.9233,631600000.0
2009-01-28 21:38:00,0.92335,0.92355,0.923,0.9234,552600000.0
2009-01-28 21:39:00,0.92305,0.92345,0.923,0.92325,709600001.0
2009-01-28 21:40:00,0.9232,0.9233,0.92255,0.9226,398800000.0
2009-01-28 21:41:00,0.9226,0.92355,0.9226,0.92355,320400000.0
2009-01-28 21:42:00,0.92355,0.92365,0.9231,0.9231,299600000.0
2009-01-28 21:43:00,0.9231,0.92325,0.9225,0.92255,460600000.0
2009-01-28 21:44:00,0.92255,0.92275,0.92245,0.92255,371400000.0
2009-01-28 21:45:00,0.92255,0.9227,0.92235,0.92235,362200000.0
2009-01-28 21:46:00,0.92235,0.92265,0.9221,0.9221,292600000.0
2009-01-28 21:47:00,0.9222,0.9224,0.9218,0.9218,557800000.0
2009-01-28 21:48:00,0.9218,0.92235,0.9217,0.92225,489400000.0
2009-01-28 21:49:00,0.9223,0.92235,0.922,0.9222,452400000.0
2009-01-28 21:50:00,0.9222,0.9224,0.9219,0.92225,434400000.0
2009-01-28 21:51:00,0.92225,0.9228,0.9221,0.92275,343600001.0
2009-01-28 21:52:00,0.92275,0.9229,0.9225,0.92275,468800000.0
2009-01-28 21:53:00,0.92275,0.9229,0.9225,0.9229,398000000.0
2009-01-28 21:54:00,0.92285,0.92285,0.92215,0.9223,550000000.0
2009-01-28 21:55:00,0.9223,0.92235,0.92185,0.9221,544800000.0
2009-01-28 21:56:00,0.9221,0.92215,0.9218,0.922,451200000.0
2009-01-28 21:57:00,0.922,0.922,0.9217,0.9219,646800001.0
2009-01-28 21:58:00,0.9219,0.92235,0.92185,0.9222,522000000.0
2009-01-28 21:59:00,0.9222,0.9224,0.92135,0.92215,720000000.0
2009-01-28 22:00:00,0.92215,0.92275,0.9217,0.9218,356200000.0
2009-01-28 22:01:00,0.9218,0.92215,0.9217,0.922,456400000.0
2009-01-28 22:02:00,0.92195,0.9222,0.9216,0.9218,471400000.0
2009-01-28 22:03:00,0.92185,0.92215,0.92175,0.92175,207200000.0
2009-01-28 22:04:00,0.92175,0.9227,0.92165,0.9225,319400000.0
2009-01-28 22:05:00,0.9225,0.92275,0.92165,0.9217,432200000.0
2009-01-28 22:06:00,0.9217,0.922,0.92165,0.922,451200000.0
2009-01-28 22:07:00,0.92205,0.92235,0.9218,0.92215,297200000.0
2009-01-28 22:08:00,0.9221,0.9225,0.9219,0.92225,369600000.0
2009-01-28 22:09:00,0.92225,0.9228,0.92215,0.92265,365600000.0
2009-01-28 22:10:00,0.92265,0.92265,0.9223,0.92235,216800000.0
2009-01-28 22:11:00,0.92235,0.92235,0.9218,0.9218,407200000.0
2009-01-28 22:12:00,0.9218,0.9223,0.92165,0.9217,367600000.0
2009-01-28 22:13:00,0.92165,0.92185,0.92155,0.92185,47200000.0
2009-01-28 22:14:00,0.9218,0.92245,0.9218,0.92235,174400000.0
2009-01-28 22:15:00,0.92235,0.92335,0.9219,0.92335,369500000.0
2009-01-28 22:16:00,0.92335,0.92395,0.92295,0.92325,385800000.0
2009-01-28 22:17:00,0.9233,0.92375,0.9233,0.9236,349000000.0
2009-01-28 22:18:00,0.92365,0.92385,0.9235,0.92365,309400000.0
2009-01-28 22:19:00,0.92365,0.9239,0.9234,0.9236,396200000.0
2009-01-28 22:20:00,0.9236,0.92385,0.92355,0.92385,188200000.0
2009-01-28 22:21:00,0.92385,0.9242,0.92355,0.9242,192200000.0
2009-01-28 22:22:00,0.9242,0.9242,0.9236,0.92385,262900000.0
2009-01-28 22:23:00,0.92385,0.92415,0.92385,0.924,227000000.0
2009-01-28 22:24:00,0.924,0.9241,0.9238,0.924,143600000.0
2009-01-28 22:25:00,0.92395,0.92415,0.92385,0.92395,247600000.0
2009-01-28 22:26:00,0.92395,0.9243,0.9238,0.9243,217400000.0
2009-01-28 22:27:00,0.9243,0.9251,0.9243,0.9249,394000000.0
2009-01-28 22:28:00,0.9249,0.92495,0.9247,0.9248,217800000.0
2009-01-28 22:29:00,0.9248,0.92495,0.92405,0.92405,302200000.0
2009-01-28 22:30:00,0.92395,0.9244,0.9239,0.9243,220000000.0
2009-01-28 22:31:00,0.92415,0.9244,0.92405,0.92425,336600000.0
2009-01-28 22:32:00,0.92425,0.92455,0.92425,0.9244,211200000.0
2009-01-28 22:33:00,0.9244,0.92455,0.92395,0.92435,335799999.0
2009-01-28 22:34:00,0.9244,0.92465,0.9244,0.9246,219200000.0
2009-01-28 22:35:00,0.92465,0.9249,0.92445,0.9246,256400000.0
2009-01-28 22:36:00,0.92455,0.9247,0.92425,0.92435,395600000.0
2009-01-28 22:37:00,0.92435,0.9246,0.92415,0.92455,148600000.0
2009-01-28 22:38:00,0.9245,0.9249,0.9245,0.92475,192800000.0
2009-01-28 22:39:00,0.9247,0.9247,0.9241,0.9244,263600000.0
2009-01-28 22:40:00,0.9244,0.9245,0.92425,0.92425,152000000.0
2009-01-28 22:41:00,0.9244,0.9245,0.9244,0.9245,257200000.0
2009-01-28 22:42:00,0.9245,0.92455,0.92425,0.9243,144000000.0
2009-01-28 22:43:00,0.9243,0.9243,0.92375,0.92385,257200000.0
2009-01-28 22:44:00,0.92385,0.92385,0.92375,0.92375,55600000.0
2009-01-28 22:45:00,0.92375,0.92445,0.92375,0.9244,131600000.0
2009-01-28 22:46:00,0.92435,0.92455,0.92425,0.92455,97600000.0
2009-01-28 22:47:00,0.92465,0.9249,0.92465,0.9247,181400000.0
2009-01-28 22:48:00,0.9247,0.9248,0.92435,0.92465,177800000.0
2009-01-28 22:49:00,0.92465,0.92475,0.92455,0.92455,291200000.0
2009-01-28 22:50:00,0.92455,0.92485,0.9245,0.9247,206000000.0
2009-01-28 22:51:00,0.9247,0.92475,0.92445,0.92455,150000000.0
2009-01-28 22:52:00,0.9245,0.9247,0.92445,0.92445,158000000.0
2009-01-28 22:53:00,0.92445,0.92445,0.92395,0.9241,300600000.0
2009-01-28 22:54:00,0.92405,0.92415,0.92385,0.92405,306600000.0
2009-01-28 22:55:00,0.9241,0.9245,0.924,0.9245,198000000.0
2009-01-28 22:56:00,0.9245,0.9245,0.9243,0.9244,203600000.0
2009-01-28 22:57:00,0.9244,0.92445,0.9243,0.9244,190200000.0
2009-01-28 22:58:00,0.92435,0.9244,0.9242,0.9243,126800000.0
2009-01-28 22:59:00,0.9243,0.92455,0.92405,0.92455,286400000.0
2009-01-28 23:00:00,0.92455,0.9255,0.92455,0.92475,264400000.0
2009-01-28 23:01:00,0.92445,0.9249,0.92445,0.92465,44200000.0
2009-01-28 23:02:00,0.9247,0.92495,0.9243,0.92435,219200000.0
2009-01-28 23:03:00,0.9243,0.92475,0.9242,0.92435,177400000.0
2009-01-28 23:04:00,0.92435,0.92445,0.9243,0.92435,58000000.0
2009-01-28 23:05:00,0.9244,0.9244,0.9244,0.9244,20200000.0
2009-01-28 23:06:00,0.92455,0.92465,0.92455,0.92465,10200000.0
2009-01-28 23:07:00,0.92465,0.92475,0.9244,0.9246,93000000.0
2009-01-28 23:08:00,0.92455,0.92465,0.92445,0.92445,121600000.0
2009-01-28 23:09:00,0.9245,0.92465,0.9245,0.92465,38400000.0
2009-01-28 23:10:00,0.9247,0.92485,0.9247,0.92485,29000000.0
2009-01-28 23:11:00,0.9248,0.9248,0.92455,0.92455,75600000.0
2009-01-28 23:12:00,0.92465,0.9248,0.92455,0.92455,48400000.0
2009-01-28 23:13:00,0.9245,0.9246,0.9242,0.9243,168000000.0
2009-01-28 23:14:00,0.9243,0.9243,0.92385,0.92415,117400000.0
2009-01-28 23:15:00,0.92415,0.92425,0.92395,0.92405,32000000.0
2009-01-28 23:16:00,0.9241,0.9245,0.92405,0.92435,91400000.0
2009-01-28 23:17:00,0.92425,0.9243,0.92405,0.9241,120200000.0
2009-01-28 23:18:00,0.9241,0.92425,0.9241,0.9241,43800000.0
2009-01-28 23:19:00,0.92415,0.92415,0.92405,0.92405,49400000.0
2009-01-28 23:20:00,0.9241,0.92425,0.9241,0.92425,15000000.0
2009-01-28 23:21:00,0.92435,0.92445,0.9243,0.92435,27200000.0
2009-01-28 23:22:00,0.92425,0.9244,0.9242,0.9244,116000000.0
2009-01-28 23:23:00,0.9244,0.9244,0.924,0.92405,147800000.0
2009-01-28 23:24:00,0.92405,0.9242,0.92395,0.92415,332600000.0
2009-01-28 23:25:00,0.9242,0.9244,0.92405,0.92425,116400000.0
2009-01-28 23:26:00,0.92425,0.9245,0.92425,0.92435,125600000.0
2009-01-28 23:27:00,0.92435,0.92455,0.92425,0.92455,74600000.0
2009-01-28 23:28:00,0.9245,0.9245,0.92365,0.92395,287800000.0
2009-01-28 23:29:00,0.9239,0.9239,0.9232,0.92365,220800000.0
2009-01-28 23:30:00,0.92365,0.92385,0.9234,0.9236,140800000.0
2009-01-28 23:31:00,0.9236,0.92375,0.92325,0.9233,165800000.0
2009-01-28 23:32:00,0.92325,0.92385,0.92315,0.92385,176400000.0
2009-01-28 23:33:00,0.92385,0.92385,0.9233,0.9237,238000000.0
2009-01-28 23:34:00,0.9237,0.9237,0.92305,0.9236,415800000.0
2009-01-28 23:35:00,0.9236,0.92375,0.92355,0.92375,62400000.0
2009-01-28 23:36:00,0.92375,0.92375,0.92355,0.92355,14000000.0
2009-01-28 23:37:00,0.92355,0.92365,0.92355,0.92355,16400000.0
2009-01-28 23:38:00,0.9235,0.92365,0.9235,0.92355,21200000.0
2009-01-28 23:39:00,0.92355,0.92375,0.92335,0.9234,57600000.0
2009-01-28 23:40:00,0.92345,0.92375,0.9229,0.92295,232200000.0
2009-01-28 23:41:00,0.9231,0.9236,0.9231,0.92355,123000000.0
2009-01-28 23:42:00,0.92355,0.92355,0.92295,0.92305,139200000.0
2009-01-28 23:43:00,0.923,0.92345,0.923,0.92345,40000000.0
2009-01-28 23:44:00,0.9234,0.92345,0.9233,0.92335,55600000.0
2009-01-28 23:45:00,0.92335,0.92345,0.9233,0.9234,103600000.0
2009-01-28 23:46:00,0.9234,0.92345,0.9234,0.92345,41400000.0
2009-01-28 23:47:00,0.92355,0.92355,0.9234,0.92345,14200000.0
2009-01-28 23:48:00,0.92332,0.92332,0.92307,0.92322,14800000.0
2009-01-28 23:49:00,0.9235,0.9236,0.9235,0.9236,3400000.0
2009-01-28 23:50:00,0.92355,0.9236,0.92355,0.9236,9000000.0
2009-01-28 23:51:00,0.92365,0.92365,0.92365,0.92365,3000000.0
2009-01-28 23:52:00,0.9237,0.9237,0.9236,0.92365,35000000.0
2009-01-28 23:53:00,0.92375,0.92385,0.92365,0.92385,86800000.0
2009-01-28 23:54:00,0.9239,0.92465,0.9239,0.9242,185600000.0
2009-01-28 23:55:00,0.9242,0.9245,0.92385,0.92385,157200000.0
2009-01-28 23:56:00,0.9238,0.92395,0.9238,0.92395,49600000.0
2009-01-28 23:57:00,0.92395,0.92395,0.92365,0.9237,61200000.0
2009-01-28 23:58:00,0.9237,0.9238,0.9234,0.92345,386400000.0
2009-01-28 23:59:00,0.9236,0.9238,0.9236,0.9238,54000000.0
2009-01-29 00:00:00,0.92365,0.9242,0.92365,0.92415,129400000.0
2009-01-29 00:01:00,0.9242,0.9242,0.92395,0.92395,48400000.0
2009-01-29 00:02:00,0.9239,0.9241,0.92385,0.92385,84800000.0
2009-01-29 00:03:00,0.92375,0.92395,0.9237,0.92385,58800000.0
2009-01-29 00:04:00,0.9239,0.92395,0.92355,0.92355,44400000.0
2009-01-29 00:05:00,0.9239,0.9239,0.9232,0.9233,41000000.0
2009-01-29 00:06:00,0.9232,0.9232,0.9231,0.92315,33600000.0
2009-01-29 00:07:00,0.92315,0.92315,0.92295,0.92315,26200000.0
2009-01-29 00:08:00,0.92315,0.9232,0.92315,0.92315,14600000.0
2009-01-29 00:09:00,0.92315,0.92363,0.92265,0.9228,81400000.0
2009-01-29 00:10:00,0.9228,0.92285,0.9225,0.9228,69800000.0
2009-01-29 00:11:00,0.92275,0.92275,0.92275,0.92275,24800000.0
2009-01-29 00:12:00,0.9228,0.9229,0.92275,0.92285,76000000.0
2009-01-29 00:13:00,0.9229,0.9236,0.9229,0.9236,114000000.0
2009-01-29 00:14:00,0.9236,0.9236,0.92305,0.9233,86200000.0
2009-01-29 00:15:00,0.92325,0.92345,0.9232,0.92335,66800000.0
2009-01-29 00:16:00,0.92335,0.92395,0.92335,0.9238,135200000.0
2009-01-29 00:17:00,0.92385,0.92385,0.92375,0.92375,73400000.0
2009-01-29 00:18:00,0.9239,0.9239,0.9236,0.9236,62800000.0
2009-01-29 00:19:00,0.9236,0.92375,0.92345,0.92365,153800000.0
2009-01-29 00:20:00,0.9236,0.92375,0.9236,0.92375,27200000.0
2009-01-29 00:21:00,0.92375,0.92375,0.92375,0.92375,18000000.0
2009-01-29 00:22:00,0.9236,0.9236,0.92335,0.9234,15700000.0
2009-01-29 00:23:00,0.92355,0.924,0.92355,0.92375,62200000.0
2009-01-29 00:24:00,0.92375,0.92375,0.92375,0.92375,9000000.0
2009-01-29 00:25:00,0.92375,0.92375,0.92375,0.92375,24000000.0
2009-01-29 00:26:00,0.92375,0.92375,0.92305,0.9231,104800000.0
2009-01-29 00:27:00,0.923,0.92345,0.92275,0.92305,72000000.0
2009-01-29 00:28:00,0.92315,0.9233,0.92315,0.9233,85600000.0
2009-01-29 00:29:00,0.9233,0.9233,0.9233,0.9233,4200000.0
2009-01-29 00:30:00,0.9233,0.9233,0.92325,0.92325,79400000.0
2009-01-29 00:31:00,0.92325,0.92335,0.9232,0.92335,96000000.0
2009-01-29 00:32:00,0.92335,0.9235,0.9232,0.9232,111800000.0
2009-01-29 00:33:00,0.9232,0.9234,0.92315,0.92315,71400000.0
2009-01-29 00:34:00,0.9232,0.92325,0.9231,0.92325,68400000.0
2009-01-29 00:35:00,0.92325,0.92325,0.9227,0.9229,120800000.0
2009-01-29 00:36:00,0.92295,0.92305,0.92295,0.92305,49800000.0
2009-01-29 00:37:00,0.92305,0.92305,0.92285,0.923,37000000.0
2009-01-29 00:38:00,0.92305,0.9231,0.9229,0.92305,54400000.0
2009-01-29 00:39:00,0.9231,0.9233,0.92305,0.9232,83200000.0
2009-01-29 00:40:00,0.9232,0.9236,0.9232,0.92355,43200000.0
2009-01-29 00:41:00,0.9236,0.9236,0.9229,0.9229,83200000.0
2009-01-29 00:42:00,0.923,0.9233,0.92295,0.92325,85800000.0
2009-01-29 00:43:00,0.92325,0.92335,0.9232,0.92335,55000000.0
2009-01-29 00:44:00,0.9233,0.92335,0.92315,0.9232,115200000.0
2009-01-29 00:45:00,0.92315,0.92315,0.9231,0.92315,70000000.0
2009-01-29 00:46:00,0.92315,0.92315,0.92275,0.92275,75600000.0
2009-01-29 00:47:00,0.92275,0.92275,0.92255,0.92275,81800000.0
2009-01-29 00:48:00,0.92275,0.92305,0.92275,0.92295,156600000.0
2009-01-29 00:49:00,0.92295,0.92315,0.92295,0.92305,95200000.0
2009-01-29 00:50:00,0.92305,0.92315,0.92295,0.9231,202000000.0
2009-01-29 00:51:00,0.92315,0.9232,0.92305,0.92305,66600000.0
2009-01-29 00:52:00,0.92305,0.92305,0.9229,0.92305,72800000.0
2009-01-29 00:53:00,0.92305,0.92305,0.9228,0.92295,111200000.0
2009-01-29 00:54:00,0.92295,0.92295,0.92275,0.92285,233400000.0
2009-01-29 00:55:00,0.9229,0.92305,0.9228,0.9228,87300000.0
2009-01-29 00:56:00,0.9228,0.92305,0.92235,0.92295,93700000.0
2009-01-29 00:57:00,0.92305,0.92305,0.92235,0.92235,127800000.0
2009-01-29 00:58:00,0.92235,0.92255,0.9223,0.92255,133800000.0
2009-01-29 00:59:00,0.9226,0.923,0.9225,0.9229,112400000.0
2009-01-29 01:00:00,0.92305,0.92305,0.92285,0.923,126800000.0
2009-01-29 01:01:00,0.9231,0.9231,0.9229,0.9229,132400000.0
2009-01-29 01:02:00,0.923,0.92315,0.9229,0.9229,163000000.0
2009-01-29 01:03:00,0.92295,0.92315,0.9229,0.92295,362200000.0
2009-01-29 01:04:00,0.92295,0.92345,0.92295,0.92345,158000000.0
2009-01-29 01:05:00,0.92345,0.92345,0.92315,0.92315,125600000.0
2009-01-29 01:06:00,0.92315,0.9233,0.92315,0.92325,47600000.0
2009-01-29 01:07:00,0.92288,0.92308,0.92285,0.92308,139800000.0
2009-01-29 01:08:00,0.9233,0.9233,0.9233,0.9233,4400000.0
2009-01-29 01:09:00,0.9233,0.9237,0.9233,0.92365,248600000.0
2009-01-29 01:10:00,0.9235,0.9244,0.92345,0.9243,234200000.0
2009-01-29 01:11:00,0.92425,0.9243,0.9242,0.9242,36800000.0
2009-01-29 01:12:00,0.9241,0.9242,0.924,0.924,79000000.0
2009-01-29 01:13:00,0.924,0.9242,0.924,0.92415,118400000.0
2009-01-29 01:14:00,0.92415,0.92415,0.924,0.92405,30600000.0
2009-01-29 01:15:00,0.92405,0.92405,0.92405,0.92405,1000000.0
2009-01-29 01:16:00,0.9241,0.9241,0.92375,0.9238,72600000.0
2009-01-29 01:17:00,0.92385,0.92395,0.92375,0.9239,119400000.0
2009-01-29 01:18:00,0.9239,0.9239,0.92355,0.9236,52600000.0
2009-01-29 01:19:00,0.92365,0.924,0.92365,0.92395,119600000.0
2009-01-29 01:20:00,0.924,0.92425,0.924,0.92415,175200000.0
2009-01-29 01:21:00,0.92415,0.92425,0.92415,0.92425,5000000.0
2009-01-29 01:22:00,0.92425,0.92425,0.9239,0.9239,202800000.0
2009-01-29 01:23:00,0.9239,0.9239,0.9233,0.9233,265000000.0
2009-01-29 01:24:00,0.9233,0.92335,0.92315,0.92335,207400000.0
2009-01-29 01:25:00,0.92335,0.92345,0.92335,0.92345,69200000.0
2009-01-29 01:26:00,0.92345,0.92345,0.9234,0.9234,12000000.0
2009-01-29 01:27:00,0.9234,0.9234,0.9234,0.9234,12200000.0
2009-01-29 01:28:00,0.92335,0.92335,0.92315,0.92315,196200000.0
2009-01-29 01:29:00,0.92315,0.9232,0.92315,0.9232,111200000.0
2009-01-29 01:30:00,0.9232,0.9233,0.92315,0.92315,119000000.0
2009-01-29 01:31:00,0.92315,0.9232,0.92315,0.92315,56200000.0
2009-01-29 01:32:00,0.9232,0.9232,0.92285,0.9229,133600000.0
2009-01-29 01:33:00,0.9229,0.92335,0.92285,0.92335,191600000.0
2009-01-29 01:34:00,0.92335,0.92455,0.9233,0.92455,261800000.0
2009-01-29 01:35:00,0.92455,0.9247,0.9238,0.92395,377899998.0
2009-01-29 01:36:00,0.92395,0.92475,0.9235,0.92395,414500000.0
2009-01-29 01:37:00,0.9239,0.9241,0.92375,0.924,254600000.0
2009-01-29 01:38:00,0.92395,0.92395,0.92385,0.92395,77000000.0
2009-01-29 01:39:00,0.9239,0.9239,0.9234,0.9237,336400000.0
2009-01-29 01:40:00,0.9237,0.92405,0.9237,0.9239,89400000.0
2009-01-29 01:41:00,0.9239,0.92405,0.92345,0.9237,248000000.0
2009-01-29 01:42:00,0.9237,0.92425,0.9237,0.92395,331600001.0
2009-01-29 01:43:00,0.92395,0.92405,0.92365,0.92395,611600000.0
2009-01-29 01:44:00,0.924,0.92405,0.92295,0.92325,462400000.0
2009-01-29 01:45:00,0.92325,0.924,0.92325,0.92365,209000000.0
2009-01-29 01:46:00,0.92365,0.9246,0.92345,0.92385,440000000.0
2009-01-29 01:47:00,0.92385,0.9243,0.92385,0.9242,240800000.0
2009-01-29 01:48:00,0.9242,0.9243,0.9242,0.92425,117000000.0
2009-01-29 01:49:00,0.92425,0.9243,0.9242,0.9243,119000000.0
2009-01-29 01:50:00,0.92425,0.92435,0.92425,0.92435,205800000.0
2009-01-29 01:51:00,0.92435,0.92465,0.9242,0.92425,279200000.0
2009-01-29 01:52:00,0.92425,0.9243,0.92425,0.9243,93400000.0
2009-01-29 01:53:00,0.92425,0.92445,0.9241,0.92445,225800000.0
2009-01-29 01:54:00,0.9245,0.9246,0.9242,0.9242,239000000.0
2009-01-29 01:55:00,0.92415,0.9242,0.92395,0.9241,102600000.0
2009-01-29 01:56:00,0.92405,0.92415,0.924,0.92415,28800000.0
2009-01-29 01:57:00,0.92364,0.92411,0.92364,0.92411,336800000.0
2009-01-29 01:58:00,0.92415,0.9242,0.92405,0.9242,26800000.0
2009-01-29 01:59:00,0.9242,0.9243,0.9241,0.9243,150200000.0
2009-01-29 02:00:00,0.92425,0.9243,0.92405,0.92425,80600000.0
2009-01-29 02:01:00,0.92425,0.9244,0.92415,0.92425,150600000.0
2009-01-29 02:02:00,0.92415,0.9243,0.92415,0.92425,78000000.0
2009-01-29 02:03:00,0.9243,0.9245,0.9243,0.92435,61200000.0
2009-01-29 02:04:00,0.92435,0.92435,0.92385,0.9243,279800000.0
2009-01-29 02:05:00,0.92405,0.9241,0.92395,0.92395,99800000.0
2009-01-29 02:06:00,0.92395,0.9241,0.9236,0.9237,129200000.0
2009-01-29 02:07:00,0.9236,0.92425,0.92355,0.9242,184800000.0
2009-01-29 02:08:00,0.9242,0.92425,0.92405,0.92405,102600000.0
2009-01-29 02:09:00,0.9241,0.9244,0.92405,0.9243,200600000.0
2009-01-29 02:10:00,0.9243,0.9243,0.924,0.92405,196000000.0
2009-01-29 02:11:00,0.92405,0.92405,0.92395,0.924,91600000.0
2009-01-29 02:12:00,0.92405,0.92415,0.92405,0.92415,56000000.0
2009-01-29 02:13:00,0.9242,0.92435,0.92405,0.9243,169600000.0
2009-01-29 02:14:00,0.9243,0.9243,0.9241,0.9242,193000000.0
2009-01-29 02:15:00,0.9242,0.9244,0.9242,0.9244,34000000.0
2009-01-29 02:16:00,0.9244,0.92465,0.9243,0.92455,118600000.0
2009-01-29 02:17:00,0.92455,0.9247,0.92415,0.9242,232000000.0
2009-01-29 02:18:00,0.9242,0.9243,0.9242,0.9243,18600000.0
2009-01-29 02:19:00,0.9243,0.9243,0.9242,0.9243,67000000.0
2009-01-29 02:20:00,0.9243,0.9243,0.9242,0.9243,72000000.0
2009-01-29 02:21:00,0.9243,0.92445,0.9243,0.92435,59400000.0
2009-01-29 02:22:00,0.9243,0.92455,0.9243,0.92435,116200000.0
2009-01-29 02:23:00,0.92435,0.9244,0.92435,0.92435,74000000.0
2009-01-29 02:24:00,0.92435,0.92445,0.9243,0.9244,138400000.0
2009-01-29 02:25:00,0.92435,0.9248,0.92435,0.9246,245600000.0
2009-01-29 02:26:00,0.92465,0.92465,0.9244,0.92445,178600000.0
2009-01-29 02:27:00,0.9244,0.9244,0.92415,0.92425,127200000.0
2009-01-29 02:28:00,0.92425,0.92425,0.9242,0.9242,79600000.0
2009-01-29 02:29:00,0.9242,0.92425,0.9241,0.92425,24400000.0
2009-01-29 02:30:00,0.9242,0.9242,0.92395,0.92395,107800000.0
2009-01-29 02:31:00,0.924,0.9244,0.924,0.9244,98400000.0
2009-01-29 02:32:00,0.9244,0.9246,0.9244,0.9244,104000000.0
2009-01-29 02:33:00,0.92445,0.9245,0.9243,0.92435,117400000.0
2009-01-29 02:34:00,0.9243,0.9244,0.9243,0.9244,91200000.0
2009-01-29 02:35:00,0.9244,0.9244,0.9243,0.92435,105800000.0
2009-01-29 02:36:00,0.92435,0.92435,0.92405,0.92405,279200000.0
2009-01-29 02:37:00,0.92405,0.92405,0.924,0.924,80800000.0
2009-01-29 02:38:00,0.924,0.92405,0.9239,0.924,157800000.0
2009-01-29 02:39:00,0.924,0.924,0.92355,0.9237,241600000.0
2009-01-29 02:40:00,0.9237,0.92375,0.9235,0.92365,253400000.0
2009-01-29 02:41:00,0.92365,0.92375,0.9235,0.92365,263400000.0
2009-01-29 02:42:00,0.92365,0.92405,0.92355,0.924,296800000.0
2009-01-29 02:43:00,0.924,0.9242,0.9239,0.92405,162800000.0
2009-01-29 02:44:00,0.92405,0.92405,0.924,0.924,38000000.0
2009-01-29 02:45:00,0.924,0.9243,0.9239,0.92425,308000000.0
2009-01-29 02:46:00,0.92425,0.92465,0.9241,0.92465,315600000.0
2009-01-29 02:47:00,0.92465,0.92465,0.92435,0.9245,186000000.0
2009-01-29 02:48:00,0.9245,0.9247,0.92445,0.92455,140800000.0
2009-01-29 02:49:00,0.9245,0.9245,0.924,0.9241,203400000.0
2009-01-29 02:50:00,0.92415,0.92415,0.9241,0.9241,71000000.0
2009-01-29 02:51:00,0.92405,0.9241,0.92395,0.924,30400000.0
2009-01-29 02:52:00,0.924,0.9247,0.92385,0.92465,232200000.0
2009-01-29 02:53:00,0.9246,0.92485,0.924,0.92415,271800000.0
2009-01-29 02:54:00,0.92415,0.9244,0.924,0.924,351200000.0
2009-01-29 02:55:00,0.924,0.92465,0.92395,0.9242,301600000.0
2009-01-29 02:56:00,0.92425,0.9243,0.9241,0.92415,225400000.0
2009-01-29 02:57:00,0.9242,0.92475,0.9239,0.92445,167000000.0
2009-01-29 02:58:00,0.9245,0.9245,0.92415,0.92425,227600000.0
2009-01-29 02:59:00,0.9242,0.92465,0.9241,0.92435,246000000.0
2009-01-29 03:00:00,0.92445,0.92465,0.924,0.92405,235200000.0
2009-01-29 03:01:00,0.924,0.92415,0.924,0.9241,70800000.0
2009-01-29 03:02:00,0.92405,0.9241,0.92405,0.92405,26400000.0
2009-01-29 03:03:00,0.92405,0.92425,0.92405,0.92415,47800000.0
2009-01-29 03:04:00,0.92415,0.92425,0.924,0.9241,178800000.0
2009-01-29 03:05:00,0.92405,0.9241,0.924,0.924,167800000.0
2009-01-29 03:06:00,0.92405,0.9243,0.924,0.92415,117600000.0
2009-01-29 03:07:00,0.92415,0.9242,0.92395,0.92405,82800000.0
2009-01-29 03:08:00,0.924,0.9241,0.924,0.92405,77600000.0
2009-01-29 03:09:00,0.924,0.92405,0.924,0.92405,98800000.0
2009-01-29 03:10:00,0.924,0.92405,0.92395,0.92405,39000000.0
2009-01-29 03:11:00,0.92405,0.92405,0.9239,0.924,117600000.0
2009-01-29 03:12:00,0.924,0.924,0.92385,0.92395,280200000.0
2009-01-29 03:13:00,0.92405,0.92445,0.92395,0.92425,246000000.0
2009-01-29 03:14:00,0.92425,0.92425,0.92375,0.924,375200000.0
2009-01-29 03:15:00,0.92405,0.9241,0.9239,0.92405,122000000.0
2009-01-29 03:16:00,0.924,0.9242,0.9239,0.92415,175600000.0
2009-01-29 03:17:00,0.9242,0.9244,0.92385,0.9244,360000000.0
2009-01-29 03:18:00,0.9244,0.92485,0.92405,0.92485,204600000.0
2009-01-29 03:19:00,0.92485,0.92495,0.9243,0.92445,418500000.0
2009-01-29 03:20:00,0.92445,0.9247,0.9243,0.9246,76800000.0
2009-01-29 03:21:00,0.9246,0.9246,0.924,0.92455,231200000.0
2009-01-29 03:22:00,0.92455,0.92455,0.9245,0.9245,16000000.0
2009-01-29 03:23:00,0.9245,0.9245,0.9242,0.92425,76600000.0
2009-01-29 03:24:00,0.9243,0.92435,0.9242,0.92435,61800000.0
2009-01-29 03:25:00,0.9243,0.92455,0.92415,0.92445,180200000.0
2009-01-29 03:26:00,0.9245,0.92495,0.9241,0.92435,284600000.0
2009-01-29 03:27:00,0.92435,0.92455,0.92425,0.9245,206200000.0
2009-01-29 03:28:00,0.92455,0.9249,0.9244,0.92455,134600000.0
2009-01-29 03:29:00,0.92455,0.92465,0.92435,0.9244,121000000.0
2009-01-29 03:30:00,0.9244,0.92445,0.92435,0.92435,32600000.0
2009-01-29 03:31:00,0.92435,0.9244,0.9243,0.9243,125800000.0
2009-01-29 03:32:00,0.9243,0.92435,0.9243,0.9243,109400000.0
2009-01-29 03:33:00,0.92435,0.9244,0.9243,0.9243,135200000.0
2009-01-29 03:34:00,0.9243,0.9244,0.9243,0.9243,223600000.0
2009-01-29 03:35:00,0.92435,0.92455,0.9243,0.92435,125600000.0
2009-01-29 03:36:00,0.92435,0.92435,0.9243,0.92435,79800000.0
2009-01-29 03:37:00,0.92435,0.92435,0.924,0.924,137600000.0
2009-01-29 03:38:00,0.924,0.92415,0.924,0.9241,84600000.0
2009-01-29 03:39:00,0.92405,0.9241,0.924,0.92405,85200000.0
2009-01-29 03:40:00,0.9241,0.92445,0.92405,0.9241,155000000.0
2009-01-29 03:41:00,0.92415,0.92465,0.92415,0.92425,231800000.0
2009-01-29 03:42:00,0.9243,0.9249,0.92415,0.92435,224800000.0
2009-01-29 03:43:00,0.9243,0.9248,0.92425,0.9244,286200000.0
2009-01-29 03:44:00,0.9244,0.92485,0.9243,0.92485,285200000.0
2009-01-29 03:45:00,0.92485,0.9249,0.92445,0.92445,138400000.0
2009-01-29 03:46:00,0.9245,0.92455,0.9243,0.9243,151800000.0
2009-01-29 03:47:00,0.9243,0.92445,0.92425,0.9243,213600000.0
2009-01-29 03:48:00,0.9243,0.92455,0.9243,0.9245,203200000.0
2009-01-29 03:49:00,0.92445,0.92445,0.9243,0.9244,91400000.0
2009-01-29 03:50:00,0.9244,0.9245,0.9244,0.92445,110600000.0
2009-01-29 03:51:00,0.92445,0.92455,0.92445,0.9245,131200000.0
2009-01-29 03:52:00,0.9245,0.92455,0.92445,0.9245,97000000.0
2009-01-29 03:53:00,0.92455,0.9246,0.92445,0.9245,177800000.0
2009-01-29 03:54:00,0.9245,0.9247,0.92445,0.92455,158200000.0
2009-01-29 03:55:00,0.9245,0.9246,0.9245,0.9246,126800000.0
2009-01-29 03:56:00,0.9246,0.9246,0.9243,0.9243,100800000.0
2009-01-29 03:57:00,0.9243,0.9244,0.9243,0.9243,36400000.0
2009-01-29 03:58:00,0.92435,0.92435,0.92425,0.9243,99200000.0
2009-01-29 03:59:00,0.9243,0.92435,0.9243,0.9243,89200000.0
2009-01-29 04:00:00,0.9243,0.9244,0.9243,0.9243,82200000.0
2009-01-29 04:01:00,0.9243,0.92435,0.9241,0.9241,106200000.0
2009-01-29 04:02:00,0.9241,0.92445,0.924,0.9244,286600000.0
2009-01-29 04:03:00,0.92435,0.92445,0.9243,0.9244,98000000.0
2009-01-29 04:04:00,0.9244,0.9246,0.9244,0.9246,51200000.0
2009-01-29 04:05:00,0.92455,0.92455,0.9244,0.9244,76600000.0
2009-01-29 04:06:00,0.9244,0.92445,0.9244,0.92445,37600000.0
2009-01-29 04:07:00,0.92445,0.9245,0.9243,0.9243,116800000.0
2009-01-29 04:08:00,0.9243,0.9243,0.92415,0.9242,209200000.0
2009-01-29 04:09:00,0.9242,0.9242,0.9242,0.9242,14200000.0
2009-01-29 04:10:00,0.9242,0.9242,0.92395,0.924,113400000.0
2009-01-29 04:11:00,0.924,0.92435,0.92395,0.92435,185400000.0
2009-01-29 04:12:00,0.92435,0.92455,0.92425,0.9245,168400000.0
2009-01-29 04:13:00,0.9245,0.9245,0.9244,0.92445,25000000.0
2009-01-29 04:14:00,0.92445,0.9245,0.92435,0.9245,62600000.0
2009-01-29 04:15:00,0.9245,0.92465,0.9242,0.92425,240200000.0
2009-01-29 04:16:00,0.92425,0.92425,0.9241,0.9242,165800000.0
2009-01-29 04:17:00,0.92415,0.92435,0.9241,0.92435,205400000.0
2009-01-29 04:18:00,0.92425,0.92455,0.9242,0.9243,268800000.0
2009-01-29 04:19:00,0.9244,0.9244,0.92425,0.9243,103400000.0
2009-01-29 04:20:00,0.92445,0.92455,0.92435,0.9244,227200000.0
2009-01-29 04:21:00,0.92445,0.92455,0.92405,0.92405,261000000.0
2009-01-29 04:22:00,0.9241,0.92425,0.9241,0.9241,61600000.0
2009-01-29 04:23:00,0.9241,0.92425,0.9241,0.92425,84400000.0
2009-01-29 04:24:00,0.92425,0.9248,0.92425,0.92465,226000000.0
2009-01-29 04:25:00,0.9247,0.92475,0.9246,0.92465,50400000.0
2009-01-29 04:26:00,0.92465,0.92475,0.92465,0.9247,41600000.0
2009-01-29 04:27:00,0.92475,0.92475,0.9245,0.92455,105400000.0
2009-01-29 04:28:00,0.9246,0.92505,0.9246,0.925,275199999.0
2009-01-29 04:29:00,0.92515,0.9264,0.92515,0.92525,442000000.0
2009-01-29 04:30:00,0.92525,0.92555,0.92515,0.92535,404800000.0
2009-01-29 04:31:00,0.92535,0.92545,0.9252,0.92525,241400000.0
2009-01-29 04:32:00,0.92525,0.9254,0.92495,0.9251,184400000.0
2009-01-29 04:33:00,0.9251,0.9252,0.9244,0.92485,346000000.0
2009-01-29 04:34:00,0.92485,0.9251,0.92485,0.9251,252800000.0
2009-01-29 04:35:00,0.9251,0.92515,0.92495,0.92495,190200000.0
2009-01-29 04:36:00,0.92495,0.92515,0.9249,0.92515,266200000.0
2009-01-29 04:37:00,0.92515,0.92535,0.9251,0.92525,168800000.0
2009-01-29 04:38:00,0.92525,0.92535,0.9249,0.9249,194800000.0
2009-01-29 04:39:00,0.92505,0.9251,0.9247,0.9247,154600000.0
2009-01-29 04:40:00,0.9247,0.92495,0.9247,0.9249,111200000.0
2009-01-29 04:41:00,0.9249,0.92515,0.9248,0.92495,285000000.0
2009-01-29 04:42:00,0.92495,0.92495,0.9249,0.9249,90200000.0
2009-01-29 04:43:00,0.9249,0.92525,0.9249,0.92525,213400000.0
2009-01-29 04:44:00,0.9252,0.92525,0.92505,0.9251,121000000.0
2009-01-29 04:45:00,0.92515,0.92565,0.92515,0.9255,256600000.0
2009-01-29 04:46:00,0.9255,0.9255,0.9254,0.9255,137400000.0
2009-01-29 04:47:00,0.92545,0.9255,0.92515,0.92515,154600000.0
2009-01-29 04:48:00,0.92515,0.9255,0.9251,0.92535,313000000.0
2009-01-29 04:49:00,0.92535,0.92545,0.9252,0.92545,147000000.0
2009-01-29 04:50:00,0.92545,0.9255,0.925,0.9253,345600000.0
2009-01-29 04:51:00,0.92535,0.92575,0.9253,0.92555,218400000.0
2009-01-29 04:52:00,0.9256,0.9256,0.9251,0.9253,263200000.0
2009-01-29 04:53:00,0.9253,0.9254,0.9253,0.92535,68000000.0
2009-01-29 04:54:00,0.92535,0.92545,0.9251,0.92545,162600000.0
2009-01-29 04:55:00,0.92545,0.9255,0.9254,0.92545,139200000.0
2009-01-29 04:56:00,0.9254,0.9254,0.9252,0.92525,72800000.0
2009-01-29 04:57:00,0.9252,0.9253,0.9252,0.9252,120000000.0
2009-01-29 04:58:00,0.9252,0.92535,0.9252,0.9252,177600000.0
2009-01-29 04:59:00,0.9252,0.9252,0.9249,0.9252,182400000.0
2009-01-29 05:00:00,0.92515,0.9252,0.925,0.9251,269000000.0
2009-01-29 05:01:00,0.9251,0.92515,0.92485,0.9249,142600000.0
2009-01-29 05:02:00,0.9249,0.92515,0.9249,0.9251,191000000.0
2009-01-29 05:03:00,0.9251,0.9251,0.9251,0.9251,46800000.0
2009-01-29 05:04:00,0.9251,0.9252,0.9251,0.9252,53400000.0
2009-01-29 05:05:00,0.9252,0.9252,0.9251,0.92515,60600000.0
2009-01-29 05:06:00,0.92515,0.92515,0.92515,0.92515,55800000.0
2009-01-29 05:07:00,0.92515,0.92535,0.9251,0.9253,162800000.0
2009-01-29 05:08:00,0.9253,0.9254,0.9251,0.9254,157000000.0
2009-01-29 05:09:00,0.9254,0.9254,0.9248,0.92515,219200000.0
2009-01-29 05:10:00,0.92515,0.92515,0.92455,0.9247,272600000.0
2009-01-29 05:11:00,0.9247,0.92485,0.9245,0.9248,166600000.0
2009-01-29 05:12:00,0.9248,0.9248,0.9248,0.9248,9400000.0
2009-01-29 05:13:00,0.9248,0.92515,0.92475,0.92515,148400000.0
2009-01-29 05:14:00,0.9251,0.92555,0.92495,0.9255,200400000.0
2009-01-29 05:15:00,0.9256,0.9256,0.9248,0.9248,241000000.0
2009-01-29 05:16:00,0.92475,0.92475,0.9245,0.9245,171000000.0
2009-01-29 05:17:00,0.9245,0.9248,0.9245,0.9248,47200000.0
2009-01-29 05:18:00,0.9248,0.9248,0.9248,0.9248,85600000.0
2009-01-29 05:19:00,0.92475,0.92505,0.9245,0.9245,341600000.0
2009-01-29 05:20:00,0.9246,0.9247,0.9246,0.9247,51400000.0
2009-01-29 05:21:00,0.92465,0.92475,0.9243,0.9243,197000000.0
2009-01-29 05:22:00,0.9243,0.92455,0.9243,0.92455,93400000.0
2009-01-29 05:23:00,0.9246,0.92485,0.9244,0.9244,168800000.0
2009-01-29 05:24:00,0.9244,0.92445,0.9244,0.92445,43600000.0
2009-01-29 05:25:00,0.9245,0.9247,0.9245,0.92465,72200000.0
2009-01-29 05:26:00,0.92465,0.9247,0.9246,0.9247,203000001.0
2009-01-29 05:27:00,0.9247,0.925,0.9247,0.925,282199996.0
2009-01-29 05:28:00,0.925,0.925,0.9247,0.9247,118000000.0
2009-01-29 05:29:00,0.92465,0.92465,0.92435,0.9246,215800000.0
2009-01-29 05:30:00,0.9246,0.9246,0.9245,0.9246,88800000.0
2009-01-29 05:31:00,0.92465,0.92475,0.9244,0.9244,181000000.0
2009-01-29 05:32:00,0.92435,0.9245,0.92435,0.92435,308600000.0
2009-01-29 05:33:00,0.92435,0.92475,0.92435,0.92465,414800000.0
2009-01-29 05:34:00,0.92465,0.9247,0.9245,0.92455,282400000.0
2009-01-29 05:35:00,0.92455,0.9247,0.9244,0.9244,213600000.0
2009-01-29 05:36:00,0.9245,0.9245,0.9244,0.9245,136000000.0
2009-01-29 05:37:00,0.9245,0.92505,0.9245,0.925,99400000.0
2009-01-29 05:38:00,0.925,0.925,0.92485,0.92485,109000000.0
2009-01-29 05:39:00,0.92495,0.92555,0.92465,0.92505,384200000.0
2009-01-29 05:40:00,0.92505,0.92515,0.9244,0.92445,323400000.0
2009-01-29 05:41:00,0.92445,0.92515,0.92445,0.9246,250800000.0
2009-01-29 05:42:00,0.92455,0.92475,0.92455,0.9247,90800000.0
2009-01-29 05:43:00,0.9247,0.92525,0.9247,0.92505,242400000.0
2009-01-29 05:44:00,0.92505,0.92505,0.925,0.925,80400000.0
2009-01-29 05:45:00,0.92505,0.92505,0.925,0.925,46600000.0
2009-01-29 05:46:00,0.925,0.925,0.92495,0.92495,32400000.0
2009-01-29 05:47:00,0.92495,0.92505,0.9248,0.92505,109400000.0
2009-01-29 05:48:00,0.92495,0.925,0.92465,0.9247,111000000.0
2009-01-29 05:49:00,0.9247,0.92505,0.92445,0.9245,291600000.0
2009-01-29 05:50:00,0.92455,0.9246,0.9244,0.9244,151800000.0
2009-01-29 05:51:00,0.9245,0.9245,0.9244,0.9245,70000000.0
2009-01-29 05:52:00,0.9245,0.9245,0.9244,0.9245,50600000.0
2009-01-29 05:53:00,0.9245,0.9245,0.9244,0.9244,18800000.0
2009-01-29 05:54:00,0.9245,0.9245,0.9245,0.9245,27200000.0
2009-01-29 05:55:00,0.9245,0.9245,0.9245,0.9245,1600000.0
2009-01-29 05:56:00,0.9245,0.9245,0.9245,0.9245,22400000.0
2009-01-29 05:57:00,0.9244,0.92455,0.9244,0.9244,134400000.0
2009-01-29 05:58:00,0.9244,0.9251,0.92405,0.92505,373000000.0
2009-01-29 05:59:00,0.9251,0.92515,0.92455,0.9246,533400000.0
2009-01-29 06:00:00,0.92455,0.92505,0.9244,0.92505,337800000.0
2009-01-29 06:01:00,0.925,0.925,0.9241,0.92445,298600000.0
2009-01-29 06:02:00,0.92445,0.9247,0.9242,0.92435,310600000.0
2009-01-29 06:03:00,0.92435,0.925,0.92435,0.925,265800000.0
2009-01-29 06:04:00,0.925,0.9251,0.9246,0.92465,293400000.0
2009-01-29 06:05:00,0.92465,0.9248,0.92465,0.9248,170600000.0
2009-01-29 06:06:00,0.9248,0.9249,0.92455,0.92475,357400000.0
2009-01-29 06:07:00,0.92475,0.92475,0.92425,0.9244,228600000.0
2009-01-29 06:08:00,0.9244,0.92445,0.9244,0.9244,21800000.0
2009-01-29 06:09:00,0.92445,0.92445,0.9242,0.9242,144000000.0
2009-01-29 06:10:00,0.9241,0.9247,0.9241,0.92445,305600000.0
2009-01-29 06:11:00,0.92455,0.92535,0.92455,0.9252,336600000.0
2009-01-29 06:12:00,0.92525,0.92525,0.92455,0.92475,390800000.0
2009-01-29 06:13:00,0.92475,0.92495,0.9245,0.9247,399600000.0
2009-01-29 06:14:00,0.92465,0.9249,0.9245,0.9249,410600000.0
2009-01-29 06:15:00,0.9249,0.92505,0.92455,0.92485,315400000.0
2009-01-29 06:16:00,0.92485,0.92545,0.92485,0.925,366000000.0
2009-01-29 06:17:00,0.92495,0.92525,0.92435,0.92485,392000000.0
2009-01-29 06:18:00,0.92485,0.92505,0.92475,0.92485,326800000.0
2009-01-29 06:19:00,0.9249,0.92525,0.9248,0.92495,143600000.0
2009-01-29 06:20:00,0.9249,0.9252,0.92485,0.92485,302600000.0
2009-01-29 06:21:00,0.92485,0.9254,0.92485,0.9253,166400000.0
2009-01-29 06:22:00,0.9253,0.9272,0.9249,0.9272,436800000.0
2009-01-29 06:23:00,0.9272,0.9272,0.9265,0.927,505800000.0
2009-01-29 06:24:00,0.92695,0.92725,0.92675,0.92675,401400000.0
2009-01-29 06:25:00,0.92675,0.92685,0.9267,0.9268,277400000.0
2009-01-29 06:26:00,0.9268,0.9271,0.9268,0.92685,293600000.0
2009-01-29 06:27:00,0.92685,0.92695,0.92675,0.92675,154600000.0
2009-01-29 06:28:00,0.92675,0.927,0.92675,0.9269,136200000.0
2009-01-29 06:29:00,0.9269,0.92715,0.9269,0.92715,216200000.0
2009-01-29 06:30:00,0.9271,0.92715,0.92655,0.92675,246600000.0
2009-01-29 06:31:00,0.9268,0.92695,0.9268,0.92695,185000000.0
2009-01-29 06:32:00,0.92695,0.9272,0.92665,0.9269,111200000.0
2009-01-29 06:33:00,0.92685,0.9271,0.9268,0.92695,215200000.0
2009-01-29 06:34:00,0.927,0.9271,0.92685,0.927,143400000.0
2009-01-29 06:35:00,0.927,0.927,0.9267,0.9268,198600000.0
2009-01-29 06:36:00,0.9268,0.927,0.9268,0.9269,123800000.0
2009-01-29 06:37:00,0.92695,0.92695,0.92655,0.92665,176200000.0
2009-01-29 06:38:00,0.9266,0.92705,0.92635,0.92675,263200000.0
2009-01-29 06:39:00,0.92695,0.9271,0.92675,0.927,332400000.0
2009-01-29 06:40:00,0.92705,0.92735,0.9268,0.92685,246200000.0
2009-01-29 06:41:00,0.92685,0.92685,0.92655,0.9268,94000000.0
2009-01-29 06:42:00,0.9268,0.927,0.92665,0.9267,204400000.0
2009-01-29 06:43:00,0.92665,0.9268,0.92645,0.9268,143200000.0
2009-01-29 06:44:00,0.927,0.927,0.9268,0.92685,106400000.0
2009-01-29 06:45:00,0.92685,0.92695,0.9266,0.9268,307800000.0
2009-01-29 06:46:00,0.9268,0.92725,0.9267,0.9271,269400000.0
2009-01-29 06:47:00,0.9271,0.9271,0.9265,0.9265,314000000.0
2009-01-29 06:48:00,0.9265,0.9265,0.9259,0.9264,345400000.0
2009-01-29 06:49:00,0.9264,0.9267,0.9255,0.9261,502800000.0
2009-01-29 06:50:00,0.9261,0.92635,0.926,0.92605,355600000.0
2009-01-29 06:51:00,0.9261,0.92635,0.9261,0.9263,160200000.0
2009-01-29 06:52:00,0.9263,0.92645,0.9262,0.92635,201800000.0
2009-01-29 06:53:00,0.9264,0.92645,0.9262,0.9263,213000000.0
2009-01-29 06:54:00,0.9263,0.9263,0.926,0.9262,314400000.0
2009-01-29 06:55:00,0.9262,0.92625,0.9261,0.9262,132000000.0
2009-01-29 06:56:00,0.9261,0.92615,0.92585,0.92615,386200000.0
2009-01-29 06:57:00,0.92615,0.92615,0.9259,0.9259,119600000.0
2009-01-29 06:58:00,0.92585,0.9265,0.92585,0.92615,196600000.0
2009-01-29 06:59:00,0.9262,0.9267,0.92615,0.9267,165800000.0
2009-01-29 07:00:00,0.92675,0.9269,0.92675,0.9268,121800000.0
2009-01-29 07:01:00,0.92675,0.92675,0.9264,0.92655,130400000.0
2009-01-29 07:02:00,0.9265,0.92655,0.9261,0.92645,212400000.0
2009-01-29 07:03:00,0.9265,0.92675,0.9264,0.92675,173000000.0
2009-01-29 07:04:00,0.9267,0.9268,0.92645,0.9265,197800000.0
2009-01-29 07:05:00,0.9265,0.9267,0.92645,0.9267,93800000.0
2009-01-29 07:06:00,0.92675,0.92695,0.92675,0.9269,72200000.0
2009-01-29 07:07:00,0.9269,0.9269,0.9264,0.9268,154000000.0
2009-01-29 07:08:00,0.92675,0.92685,0.92675,0.92685,81400000.0
2009-01-29 07:09:00,0.927,0.92705,0.92685,0.92685,76400000.0
2009-01-29 07:10:00,0.92685,0.9269,0.9268,0.9269,62400000.0
2009-01-29 07:11:00,0.9269,0.9269,0.9263,0.9263,368200000.0
2009-01-29 07:12:00,0.92625,0.9264,0.92615,0.92625,148000000.0
2009-01-29 07:13:00,0.92625,0.92625,0.9262,0.9262,22600000.0
2009-01-29 07:14:00,0.9262,0.92635,0.9262,0.9263,48600000.0
2009-01-29 07:15:00,0.92635,0.92665,0.9263,0.92645,200800000.0
2009-01-29 07:16:00,0.92645,0.92645,0.9263,0.9264,119000000.0
2009-01-29 07:17:00,0.9264,0.9264,0.9261,0.9261,170200000.0
2009-01-29 07:18:00,0.9261,0.9262,0.9257,0.9258,104400000.0
2009-01-29 07:19:00,0.92585,0.92595,0.92585,0.92595,71800000.0
2009-01-29 07:20:00,0.92595,0.9263,0.92595,0.926,166600000.0
2009-01-29 07:21:00,0.92605,0.92615,0.9259,0.9259,156000000.0
2009-01-29 07:22:00,0.92585,0.9262,0.9258,0.9259,178000000.0
2009-01-29 07:23:00,0.92595,0.9264,0.92585,0.9262,311600000.0
2009-01-29 07:24:00,0.9262,0.92635,0.92605,0.9261,198600000.0
2009-01-29 07:25:00,0.92615,0.9263,0.9261,0.9261,75200000.0
2009-01-29 07:26:00,0.9261,0.92655,0.9261,0.9263,229400000.0
2009-01-29 07:27:00,0.92625,0.92625,0.92585,0.92605,159400000.0
2009-01-29 07:28:00,0.92605,0.92615,0.92595,0.9261,62400000.0
2009-01-29 07:29:00,0.92615,0.9264,0.92615,0.92635,159600000.0
2009-01-29 07:30:00,0.92635,0.92655,0.92605,0.92655,324200000.0
2009-01-29 07:31:00,0.92655,0.9266,0.9262,0.9266,208600000.0
2009-01-29 07:32:00,0.9266,0.9266,0.92615,0.92615,179000000.0
2009-01-29 07:33:00,0.92615,0.92615,0.92605,0.92605,52800000.0
2009-01-29 07:34:00,0.9261,0.92625,0.9261,0.9261,25000000.0
2009-01-29 07:35:00,0.9261,0.92635,0.9259,0.9263,199800000.0
2009-01-29 07:36:00,0.9263,0.9264,0.9258,0.9258,556200000.0
2009-01-29 07:37:00,0.9258,0.92585,0.92555,0.92555,250200000.0
2009-01-29 07:38:00,0.92565,0.92635,0.92555,0.92605,294000000.0
2009-01-29 07:39:00,0.92605,0.9264,0.9258,0.9263,202600000.0
2009-01-29 07:40:00,0.92635,0.92695,0.92615,0.92665,347800000.0
2009-01-29 07:41:00,0.9266,0.9266,0.9264,0.9264,150800000.0
2009-01-29 07:42:00,0.92655,0.92675,0.9263,0.9267,191400000.0
2009-01-29 07:43:00,0.92675,0.9268,0.9267,0.9268,65800000.0
2009-01-29 07:44:00,0.9268,0.9269,0.92675,0.92685,75400000.0
2009-01-29 07:45:00,0.92685,0.92685,0.92675,0.92685,22000000.0
2009-01-29 07:46:00,0.92685,0.92685,0.92685,0.92685,18800000.0
2009-01-29 07:47:00,0.9269,0.9269,0.92675,0.9269,169200000.0
2009-01-29 07:48:00,0.9269,0.9272,0.92685,0.92715,165800000.0
2009-01-29 07:49:00,0.92725,0.92735,0.9272,0.92735,62200000.0
2009-01-29 07:50:00,0.92735,0.9274,0.92725,0.92735,27400000.0
2009-01-29 07:51:00,0.92735,0.92745,0.9266,0.92685,242800000.0
2009-01-29 07:52:00,0.92685,0.92735,0.9268,0.92735,177400000.0
2009-01-29 07:53:00,0.92735,0.9274,0.92705,0.9272,83800000.0
2009-01-29 07:54:00,0.9272,0.92745,0.92705,0.92745,180600000.0
2009-01-29 07:55:00,0.92745,0.92785,0.92705,0.9274,227000000.0
2009-01-29 07:56:00,0.9274,0.9279,0.9274,0.9277,96400000.0
2009-01-29 07:57:00,0.92765,0.92795,0.92745,0.9278,144800000.0
2009-01-29 07:58:00,0.9279,0.928,0.9275,0.92775,252200000.0
2009-01-29 07:59:00,0.92775,0.9287,0.92775,0.92845,253800000.0
2009-01-29 08:00:00,0.92845,0.9288,0.928,0.92835,416000000.0
2009-01-29 08:01:00,0.92835,0.9286,0.92805,0.9283,329200000.0
2009-01-29 08:02:00,0.92835,0.92885,0.92805,0.92805,416400000.0
2009-01-29 08:03:00,0.9281,0.9283,0.92795,0.9282,114400000.0
2009-01-29 08:04:00,0.9284,0.92845,0.9283,0.92845,62400000.0
2009-01-29 08:05:00,0.92845,0.92845,0.92805,0.92805,202000000.0
2009-01-29 08:06:00,0.92805,0.9283,0.92805,0.9282,170200000.0
2009-01-29 08:07:00,0.9282,0.92825,0.9282,0.9282,112400000.0
2009-01-29 08:08:00,0.9282,0.92845,0.9282,0.9282,217000000.0
2009-01-29 08:09:00,0.9282,0.92915,0.928,0.9286,479400000.0
2009-01-29 08:10:00,0.9285,0.92895,0.9283,0.92885,365800000.0
2009-01-29 08:11:00,0.9288,0.9289,0.92845,0.92845,260200000.0
2009-01-29 08:12:00,0.92845,0.92855,0.9284,0.92855,197000000.0
2009-01-29 08:13:00,0.92855,0.92865,0.92825,0.9283,185000000.0
2009-01-29 08:14:00,0.9283,0.92845,0.92825,0.92845,120000000.0
2009-01-29 08:15:00,0.92855,0.9287,0.928,0.9281,219200000.0
2009-01-29 08:16:00,0.9281,0.92815,0.92795,0.92795,107200000.0
2009-01-29 08:17:00,0.92795,0.92805,0.9277,0.92785,140000000.0
2009-01-29 08:18:00,0.9277,0.92775,0.92745,0.92755,130600000.0
2009-01-29 08:19:00,0.92745,0.9277,0.9274,0.92745,175200000.0
2009-01-29 08:20:00,0.92745,0.9276,0.927,0.927,221000000.0
2009-01-29 08:21:00,0.927,0.9275,0.92695,0.9272,228200000.0
2009-01-29 08:22:00,0.9272,0.92735,0.92715,0.92735,119200000.0
2009-01-29 08:23:00,0.9274,0.92755,0.9274,0.9274,159200000.0
2009-01-29 08:24:00,0.9273,0.9279,0.92725,0.92725,385800000.0
2009-01-29 08:25:00,0.9272,0.9275,0.9272,0.9272,310400000.0
2009-01-29 08:26:00,0.92725,0.92735,0.92725,0.9273,37200000.0
2009-01-29 08:27:00,0.9273,0.92735,0.9271,0.9273,135000000.0
2009-01-29 08:28:00,0.92725,0.9273,0.9271,0.92725,162800000.0
2009-01-29 08:29:00,0.92735,0.92755,0.92725,0.9275,235400000.0
2009-01-29 08:30:00,0.92745,0.9275,0.9273,0.92735,150200000.0
2009-01-29 08:31:00,0.9274,0.92755,0.9273,0.9275,153200000.0
2009-01-29 08:32:00,0.92755,0.92765,0.92735,0.9275,249000000.0
2009-01-29 08:33:00,0.9275,0.92775,0.92745,0.92755,246200000.0
2009-01-29 08:34:00,0.92755,0.9276,0.92735,0.9275,276800000.0
2009-01-29 08:35:00,0.92755,0.92755,0.92715,0.92725,148600000.0
2009-01-29 08:36:00,0.92725,0.92735,0.92725,0.9273,83000000.0
2009-01-29 08:37:00,0.9273,0.9275,0.9272,0.9275,122400000.0
2009-01-29 08:38:00,0.92745,0.9275,0.9274,0.9275,93600000.0
2009-01-29 08:39:00,0.92755,0.92805,0.92755,0.92805,412800000.0
2009-01-29 08:40:00,0.9279,0.9279,0.92755,0.9276,231600000.0
2009-01-29 08:41:00,0.92755,0.9276,0.92715,0.92715,265000000.0
2009-01-29 08:42:00,0.9272,0.92775,0.92715,0.92765,303400000.0
2009-01-29 08:43:00,0.92765,0.9277,0.92725,0.92765,160200000.0
2009-01-29 08:44:00,0.92765,0.9279,0.92765,0.9277,146200000.0
2009-01-29 08:45:00,0.92775,0.92785,0.9277,0.9278,62600000.0
2009-01-29 08:46:00,0.9279,0.928,0.9279,0.928,46800000.0
2009-01-29 08:47:00,0.9281,0.92815,0.9279,0.928,104600000.0
2009-01-29 08:48:00,0.92795,0.92815,0.92785,0.9279,128000000.0
2009-01-29 08:49:00,0.92785,0.92785,0.92755,0.92775,91000000.0
2009-01-29 08:50:00,0.92775,0.92775,0.92715,0.9273,121800000.0
2009-01-29 08:51:00,0.9273,0.9276,0.9272,0.9272,112000000.0
2009-01-29 08:52:00,0.92725,0.9273,0.9272,0.9272,49400000.0
2009-01-29 08:53:00,0.9272,0.92805,0.92715,0.928,321400000.0
2009-01-29 08:54:00,0.9281,0.9287,0.9281,0.9286,178400000.0
2009-01-29 08:55:00,0.92855,0.9289,0.9285,0.9285,202600000.0
2009-01-29 08:56:00,0.92855,0.92855,0.9285,0.9285,232200000.0
2009-01-29 08:57:00,0.9285,0.9289,0.9285,0.92875,249200000.0
2009-01-29 08:58:00,0.92875,0.92885,0.92875,0.9288,61400000.0
2009-01-29 08:59:00,0.9288,0.9288,0.92805,0.92825,409200000.0
2009-01-29 09:00:00,0.928,0.9288,0.9274,0.9288,476600000.0
2009-01-29 09:01:00,0.92875,0.9289,0.92845,0.9285,323200000.0
2009-01-29 09:02:00,0.92845,0.92845,0.92805,0.9284,284800000.0
2009-01-29 09:03:00,0.92835,0.92835,0.9273,0.9279,448000000.0
2009-01-29 09:04:00,0.92785,0.9282,0.9275,0.9282,467600000.0
2009-01-29 09:05:00,0.9283,0.92855,0.9274,0.92745,576800001.0
2009-01-29 09:06:00,0.92745,0.928,0.92735,0.92765,401000000.0
2009-01-29 09:07:00,0.9277,0.9277,0.92675,0.92685,408400000.0
2009-01-29 09:08:00,0.92685,0.9271,0.9268,0.9271,359599999.0
2009-01-29 09:09:00,0.92715,0.92745,0.9265,0.92665,383800000.0
2009-01-29 09:10:00,0.9267,0.9271,0.92665,0.92705,234800000.0
2009-01-29 09:11:00,0.92715,0.9273,0.92685,0.92725,434400000.0
2009-01-29 09:12:00,0.92725,0.9281,0.9272,0.928,376200000.0
2009-01-29 09:13:00,0.92785,0.92815,0.9275,0.9277,464800000.0
2009-01-29 09:14:00,0.9277,0.92785,0.9276,0.9276,283800000.0
2009-01-29 09:15:00,0.9276,0.92775,0.92725,0.92725,371399999.0
2009-01-29 09:16:00,0.92725,0.9279,0.92715,0.92785,275200000.0
2009-01-29 09:17:00,0.9278,0.92785,0.9273,0.9276,212600000.0
2009-01-29 09:18:00,0.92755,0.92775,0.9272,0.92755,378800000.0
2009-01-29 09:19:00,0.92755,0.9281,0.9273,0.9281,338400000.0
2009-01-29 09:20:00,0.9281,0.9282,0.92755,0.9277,395200000.0
2009-01-29 09:21:00,0.9277,0.92775,0.9274,0.9274,271000000.0
2009-01-29 09:22:00,0.9275,0.9279,0.92745,0.9278,243600000.0
2009-01-29 09:23:00,0.92775,0.92815,0.92775,0.92795,274400000.0
2009-01-29 09:24:00,0.92795,0.92795,0.9279,0.9279,37600000.0
2009-01-29 09:25:00,0.92785,0.92785,0.92735,0.9274,233000000.0
2009-01-29 09:26:00,0.9274,0.9275,0.92725,0.92735,286600000.0
2009-01-29 09:27:00,0.9273,0.9278,0.92725,0.9276,330800000.0
2009-01-29 09:28:00,0.92755,0.92765,0.9271,0.9274,493799999.0
2009-01-29 09:29:00,0.9274,0.92755,0.92695,0.92705,327000000.0
2009-01-29 09:30:00,0.92705,0.9272,0.92695,0.9271,248600000.0
2009-01-29 09:31:00,0.9271,0.9272,0.9268,0.92705,336800001.0
2009-01-29 09:32:00,0.92705,0.9276,0.92705,0.9274,527200000.0
2009-01-29 09:33:00,0.92745,0.9277,0.92735,0.9274,428799999.0
2009-01-29 09:34:00,0.9274,0.9274,0.92695,0.92705,623000002.0
2009-01-29 09:35:00,0.92705,0.92705,0.92655,0.927,485200000.0
2009-01-29 09:36:00,0.92695,0.9278,0.92685,0.9278,639999998.0
2009-01-29 09:37:00,0.92795,0.92795,0.9276,0.92765,435799999.0
2009-01-29 09:38:00,0.92765,0.9278,0.9276,0.92775,350600001.0
2009-01-29 09:39:00,0.92755,0.92765,0.9273,0.9274,484600001.0
2009-01-29 09:40:00,0.9274,0.9275,0.9272,0.9273,601999997.0
2009-01-29 09:41:00,0.92725,0.92765,0.927,0.92705,659000000.0
2009-01-29 09:42:00,0.92705,0.9272,0.927,0.92705,341600000.0
2009-01-29 09:43:00,0.9271,0.9271,0.9265,0.92655,809800000.0
2009-01-29 09:44:00,0.92655,0.9271,0.92655,0.9268,613399994.0
2009-01-29 09:45:00,0.9268,0.92725,0.9268,0.927,596000001.0
2009-01-29 09:46:00,0.92695,0.9275,0.92695,0.9274,814800001.0
2009-01-29 09:47:00,0.92755,0.9277,0.9274,0.92745,590599998.0
2009-01-29 09:48:00,0.92745,0.9275,0.92705,0.9274,671400002.0
2009-01-29 09:49:00,0.9274,0.92785,0.9273,0.9274,525800000.0
2009-01-29 09:50:00,0.9274,0.9276,0.92725,0.92725,560400000.0
2009-01-29 09:51:00,0.92725,0.92725,0.92705,0.92705,221599999.0
2009-01-29 09:52:00,0.92685,0.927,0.92685,0.9269,238800000.0
2009-01-29 09:53:00,0.92685,0.92695,0.9265,0.92655,1061400003.0
2009-01-29 09:54:00,0.92655,0.9266,0.926,0.9261,678200000.0
2009-01-29 09:55:00,0.9261,0.9269,0.9261,0.92675,577400000.0
2009-01-29 09:56:00,0.92675,0.92695,0.92635,0.9269,862199999.0
2009-01-29 09:57:00,0.9269,0.927,0.92665,0.92665,457600000.0
2009-01-29 09:58:00,0.9266,0.9272,0.9266,0.92705,349800000.0
2009-01-29 09:59:00,0.92705,0.92735,0.9269,0.927,629199995.0
2009-01-29 10:00:00,0.927,0.9275,0.927,0.9274,350000000.0
2009-01-29 10:01:00,0.9274,0.92755,0.9263,0.92635,658800002.0
2009-01-29 10:02:00,0.92635,0.9264,0.9259,0.92605,481400001.0
2009-01-29 10:03:00,0.92605,0.9261,0.92575,0.9259,420200000.0
2009-01-29 10:04:00,0.9259,0.926,0.9258,0.92595,653600001.0
2009-01-29 10:05:00,0.92595,0.9261,0.92555,0.92555,421200003.0
2009-01-29 10:06:00,0.9256,0.92585,0.9254,0.92585,723600000.0
2009-01-29 10:07:00,0.92585,0.92585,0.9253,0.9254,445999999.0
2009-01-29 10:08:00,0.92535,0.92545,0.925,0.92525,596300000.0
2009-01-29 10:09:00,0.9253,0.92575,0.925,0.92505,903000003.0
2009-01-29 10:10:00,0.9251,0.92535,0.92495,0.92515,337800000.0
2009-01-29 10:11:00,0.92515,0.92555,0.925,0.9255,336800001.0
2009-01-29 10:12:00,0.92545,0.92565,0.92515,0.92565,594599999.0
2009-01-29 10:13:00,0.9258,0.92615,0.92505,0.9251,629100000.0
2009-01-29 10:14:00,0.9251,0.92555,0.92505,0.92525,508200000.0
2009-01-29 10:15:00,0.9253,0.9256,0.9252,0.9255,707999998.0
2009-01-29 10:16:00,0.9255,0.9255,0.925,0.92505,443400001.0
2009-01-29 10:17:00,0.92505,0.9251,0.92475,0.92475,327199999.0
2009-01-29 10:18:00,0.92475,0.92485,0.92455,0.92455,488200000.0
2009-01-29 10:19:00,0.9246,0.92485,0.92455,0.92455,404000000.0
2009-01-29 10:20:00,0.92455,0.9249,0.9244,0.92465,516999999.0
2009-01-29 10:21:00,0.9247,0.92485,0.92455,0.92475,285600000.0
2009-01-29 10:22:00,0.9248,0.9249,0.92455,0.9248,422399999.0
2009-01-29 10:23:00,0.9248,0.9249,0.9247,0.92475,575799999.0
2009-01-29 10:24:00,0.92485,0.925,0.92415,0.92435,541400000.0
2009-01-29 10:25:00,0.92435,0.92445,0.924,0.92415,395400004.0
2009-01-29 10:26:00,0.92405,0.92445,0.924,0.92405,382599999.0
2009-01-29 10:27:00,0.92415,0.9246,0.924,0.92435,608199999.0
2009-01-29 10:28:00,0.9244,0.92455,0.9242,0.9245,421000000.0
2009-01-29 10:29:00,0.9245,0.92465,0.92435,0.92465,492000000.0
2009-01-29 10:30:00,0.9246,0.92475,0.92445,0.92475,552199999.0
2009-01-29 10:31:00,0.92475,0.92495,0.92465,0.9248,774999997.0
2009-01-29 10:32:00,0.92475,0.925,0.92475,0.92475,228000002.0
2009-01-29 10:33:00,0.92475,0.92475,0.92335,0.92335,846600002.0
2009-01-29 10:34:00,0.9234,0.924,0.9234,0.92345,609800002.0
2009-01-29 10:35:00,0.9235,0.92405,0.9231,0.92395,692400000.0
2009-01-29 10:36:00,0.92395,0.9242,0.9238,0.9242,284200000.0
2009-01-29 10:37:00,0.9242,0.92435,0.92405,0.92435,122400000.0
2009-01-29 10:38:00,0.9243,0.92475,0.9243,0.92475,260900000.0
2009-01-29 10:39:00,0.9247,0.92475,0.92425,0.92435,437399998.0
2009-01-29 10:40:00,0.9243,0.92435,0.9232,0.92325,369300001.0
2009-01-29 10:41:00,0.92325,0.92385,0.9232,0.9237,338200000.0
2009-01-29 10:42:00,0.9237,0.92435,0.9237,0.92425,469600000.0
2009-01-29 10:43:00,0.9242,0.9244,0.9241,0.92435,655199999.0
2009-01-29 10:44:00,0.92435,0.9245,0.92435,0.92435,431199998.0
2009-01-29 10:45:00,0.92435,0.9246,0.9241,0.92455,554000000.0
2009-01-29 10:46:00,0.9245,0.9247,0.9244,0.92445,431599998.0
2009-01-29 10:47:00,0.92445,0.92445,0.92415,0.9242,528800001.0
2009-01-29 10:48:00,0.9242,0.92435,0.92405,0.92405,301200000.0
2009-01-29 10:49:00,0.9241,0.9243,0.924,0.92405,583299999.0
2009-01-29 10:50:00,0.924,0.9241,0.923,0.92355,353600000.0
2009-01-29 10:51:00,0.92355,0.92375,0.9231,0.9236,471800000.0
2009-01-29 10:52:00,0.9237,0.924,0.92355,0.9238,805900004.0
2009-01-29 10:53:00,0.92385,0.9239,0.92355,0.92375,426800000.0
2009-01-29 10:54:00,0.92375,0.9238,0.9232,0.9233,562000000.0
2009-01-29 10:55:00,0.9233,0.9234,0.92295,0.923,324400000.0
2009-01-29 10:56:00,0.923,0.92305,0.92255,0.92285,520200000.0
2009-01-29 10:57:00,0.9228,0.9232,0.92275,0.9232,567400003.0
2009-01-29 10:58:00,0.9233,0.9236,0.9233,0.9235,239600000.0
2009-01-29 10:59:00,0.92355,0.92365,0.92345,0.92365,185000000.0
2009-01-29 11:00:00,0.9237,0.92405,0.92355,0.9239,453800001.0
2009-01-29 11:01:00,0.9239,0.9245,0.92385,0.9245,351800000.0
2009-01-29 11:02:00,0.92455,0.9252,0.92435,0.92515,586599999.0
2009-01-29 11:03:00,0.92515,0.92515,0.9248,0.92485,419000000.0
2009-01-29 11:04:00,0.9249,0.9249,0.92455,0.9246,225600000.0
2009-01-29 11:05:00,0.92455,0.92455,0.92445,0.9245,286200000.0
2009-01-29 11:06:00,0.9245,0.92495,0.92445,0.9249,314399999.0
2009-01-29 11:07:00,0.9249,0.92515,0.9249,0.92505,536000001.0
2009-01-29 11:08:00,0.92505,0.92505,0.92485,0.9249,297400001.0
2009-01-29 11:09:00,0.9249,0.92525,0.9249,0.92515,370400004.0
2009-01-29 11:10:00,0.92505,0.92545,0.92505,0.92535,393800000.0
2009-01-29 11:11:00,0.92535,0.9255,0.9253,0.92545,381999998.0
2009-01-29 11:12:00,0.9254,0.9256,0.92535,0.92545,333399999.0
2009-01-29 11:13:00,0.92545,0.9255,0.92455,0.92465,582799999.0
2009-01-29 11:14:00,0.9246,0.92465,0.92445,0.92455,405400000.0
2009-01-29 11:15:00,0.92455,0.92485,0.9244,0.92455,363800000.0
2009-01-29 11:16:00,0.92445,0.92445,0.9235,0.9239,565600000.0
2009-01-29 11:17:00,0.92385,0.92455,0.9238,0.92455,338400000.0
2009-01-29 11:18:00,0.92455,0.92465,0.9244,0.9245,288400001.0
2009-01-29 11:19:00,0.9245,0.92455,0.924,0.9242,611399999.0
2009-01-29 11:20:00,0.9242,0.92445,0.9242,0.9243,437400001.0
2009-01-29 11:21:00,0.9243,0.92475,0.9243,0.9246,482600001.0
2009-01-29 11:22:00,0.9246,0.9251,0.9246,0.92495,325800000.0
2009-01-29 11:23:00,0.9249,0.92495,0.9245,0.9246,473400001.0
2009-01-29 11:24:00,0.92465,0.9249,0.9246,0.92475,158000000.0
2009-01-29 11:25:00,0.9248,0.9249,0.92465,0.92475,198400000.0
2009-01-29 11:26:00,0.9248,0.925,0.92475,0.92485,234800000.0
2009-01-29 11:27:00,0.92485,0.92495,0.9247,0.9249,204400000.0
2009-01-29 11:28:00,0.9249,0.92505,0.9247,0.92495,288500000.0
2009-01-29 11:29:00,0.92495,0.9252,0.92495,0.9252,67000000.0
2009-01-29 11:30:00,0.92525,0.92525,0.925,0.92515,139000000.0
2009-01-29 11:31:00,0.92515,0.92515,0.92485,0.92485,133000000.0
2009-01-29 11:32:00,0.92485,0.92505,0.9238,0.9243,823400004.0
2009-01-29 11:33:00,0.92435,0.92435,0.9235,0.92385,505099999.0
2009-01-29 11:34:00,0.92385,0.9244,0.92385,0.92405,724400001.0
2009-01-29 11:35:00,0.9241,0.92465,0.924,0.9246,547300000.0
2009-01-29 11:36:00,0.92455,0.9247,0.924,0.9241,524800003.0
2009-01-29 11:37:00,0.9241,0.9241,0.92305,0.9234,804400001.0
2009-01-29 11:38:00,0.92345,0.9239,0.9233,0.92355,793399998.0
2009-01-29 11:39:00,0.9236,0.92455,0.9235,0.92445,793400002.0
2009-01-29 11:40:00,0.9244,0.92445,0.9237,0.92405,548700001.0
2009-01-29 11:41:00,0.924,0.9245,0.924,0.9244,495000001.0
2009-01-29 11:42:00,0.9244,0.92475,0.9243,0.9246,645199999.0
2009-01-29 11:43:00,0.92455,0.92475,0.92435,0.9246,502000000.0
2009-01-29 11:44:00,0.92455,0.9246,0.92445,0.9246,466400002.0
2009-01-29 11:45:00,0.92455,0.9251,0.92445,0.9249,783199997.0
2009-01-29 11:46:00,0.925,0.925,0.92455,0.92455,416999999.0
2009-01-29 11:47:00,0.92455,0.9246,0.92445,0.92445,304400000.0
2009-01-29 11:48:00,0.92445,0.9245,0.9242,0.92435,228200000.0
2009-01-29 11:49:00,0.92435,0.9247,0.9243,0.9244,599599999.0
2009-01-29 11:50:00,0.9244,0.92445,0.9243,0.9243,261800000.0
2009-01-29 11:51:00,0.9243,0.9245,0.92425,0.92435,519400000.0
2009-01-29 11:52:00,0.92435,0.92445,0.92425,0.92425,725200004.0
2009-01-29 11:53:00,0.92425,0.9244,0.92425,0.9243,573600001.0
2009-01-29 11:54:00,0.9243,0.92465,0.92425,0.92465,742000008.0
2009-01-29 11:55:00,0.92455,0.92465,0.92435,0.92455,523200000.0
2009-01-29 11:56:00,0.92455,0.92455,0.9243,0.92445,695200001.0
2009-01-29 11:57:00,0.9245,0.92455,0.92435,0.92455,514600000.0
2009-01-29 11:58:00,0.92455,0.92525,0.92445,0.92525,307000000.0
2009-01-29 11:59:00,0.9253,0.9256,0.9244,0.92445,662000008.0
2009-01-29 12:00:00,0.9245,0.92495,0.92435,0.9247,587200000.0
2009-01-29 12:01:00,0.9246,0.92475,0.92425,0.9244,914799997.0
2009-01-29 12:02:00,0.9244,0.9245,0.9241,0.9241,705800001.0
2009-01-29 12:03:00,0.9241,0.92415,0.9237,0.92405,404600001.0
2009-01-29 12:04:00,0.92405,0.92405,0.9237,0.92395,642800000.0
2009-01-29 12:05:00,0.924,0.92425,0.92375,0.9239,518400001.0
2009-01-29 12:06:00,0.9239,0.92445,0.9239,0.9243,559599999.0
2009-01-29 12:07:00,0.9243,0.9244,0.9241,0.92425,445200000.0
2009-01-29 12:08:00,0.92425,0.9246,0.9241,0.92435,601200000.0
2009-01-29 12:09:00,0.92435,0.9246,0.9224,0.92255,486699999.0
2009-01-29 12:10:00,0.92255,0.92265,0.9215,0.92155,562200001.0
2009-01-29 12:11:00,0.92155,0.92165,0.92115,0.92165,570599999.0
2009-01-29 12:12:00,0.92165,0.9218,0.92135,0.92155,692800004.0
2009-01-29 12:13:00,0.92155,0.92155,0.92045,0.9206,537400003.0
2009-01-29 12:14:00,0.9206,0.9216,0.9206,0.92155,382399998.0
2009-01-29 12:15:00,0.9216,0.9216,0.9202,0.9202,667600003.0
2009-01-29 12:16:00,0.92015,0.9203,0.919,0.9195,385100000.0
2009-01-29 12:17:00,0.91955,0.91975,0.91945,0.91955,599400000.0
2009-01-29 12:18:00,0.91945,0.92005,0.9194,0.9198,355899998.0
2009-01-29 12:19:00,0.91985,0.92,0.91955,0.9199,246600001.0
2009-01-29 12:20:00,0.91995,0.92,0.9193,0.91935,563799997.0
2009-01-29 12:21:00,0.91935,0.9194,0.91865,0.9189,575600002.0
2009-01-29 12:22:00,0.9189,0.91925,0.91875,0.919,462600001.0
2009-01-29 12:23:00,0.919,0.9193,0.919,0.91905,327599999.0
2009-01-29 12:24:00,0.91905,0.9195,0.9189,0.91935,413899999.0
2009-01-29 12:25:00,0.91935,0.91955,0.9181,0.9183,553200000.0
2009-01-29 12:26:00,0.9184,0.91845,0.918,0.91815,315400000.0
2009-01-29 12:27:00,0.91815,0.91855,0.91805,0.91855,548999999.0
2009-01-29 12:28:00,0.9186,0.91905,0.91855,0.9189,361000000.0
2009-01-29 12:29:00,0.91885,0.91905,0.91875,0.91885,553000000.0
2009-01-29 12:30:00,0.91885,0.9189,0.91835,0.9186,752000000.0
2009-01-29 12:31:00,0.9186,0.919,0.9185,0.9189,790199998.0
2009-01-29 12:32:00,0.9189,0.9193,0.9185,0.91855,734100003.0
2009-01-29 12:33:00,0.91855,0.9188,0.91825,0.91865,588299998.0
2009-01-29 12:34:00,0.91865,0.91875,0.91825,0.91845,509200002.0
2009-01-29 12:35:00,0.91835,0.91875,0.9179,0.9179,571000001.0
2009-01-29 12:36:00,0.9179,0.91865,0.9179,0.91825,572800000.0
2009-01-29 12:37:00,0.91825,0.9186,0.918,0.91835,376499998.0
2009-01-29 12:38:00,0.9184,0.9188,0.9184,0.91855,792200006.0
2009-01-29 12:39:00,0.91855,0.91875,0.9181,0.91845,761799997.0
2009-01-29 12:40:00,0.91845,0.9186,0.91825,0.9183,556000000.0
2009-01-29 12:41:00,0.9183,0.91855,0.9182,0.91845,646199999.0
2009-01-29 12:42:00,0.9185,0.91875,0.9181,0.91855,514000000.0
2009-01-29 12:43:00,0.91855,0.9187,0.91825,0.91845,597599999.0
2009-01-29 12:44:00,0.91845,0.91845,0.91805,0.91815,604400000.0
2009-01-29 12:45:00,0.9181,0.9182,0.91775,0.9179,657200001.0
2009-01-29 12:46:00,0.91785,0.918,0.917,0.9171,685199999.0
2009-01-29 12:47:00,0.9171,0.91725,0.917,0.91715,338399999.0
2009-01-29 12:48:00,0.9171,0.9177,0.917,0.91765,512200000.0
2009-01-29 12:49:00,0.91765,0.9178,0.91765,0.9178,407399996.0
2009-01-29 12:50:00,0.91775,0.91815,0.91775,0.91815,612800006.0
2009-01-29 12:51:00,0.91815,0.91835,0.918,0.91835,643600002.0
2009-01-29 12:52:00,0.91835,0.91865,0.91835,0.91845,578200004.0
2009-01-29 12:53:00,0.91835,0.9187,0.91805,0.91805,575899997.0
2009-01-29 12:54:00,0.91805,0.91825,0.9176,0.91765,719800003.0
2009-01-29 12:55:00,0.91765,0.91775,0.91755,0.9177,834600002.0
2009-01-29 12:56:00,0.91765,0.9179,0.91755,0.9176,665800002.0
2009-01-29 12:57:00,0.9176,0.9177,0.917,0.9171,532799998.0
2009-01-29 12:58:00,0.9171,0.9173,0.917,0.917,226600001.0
2009-01-29 12:59:00,0.917,0.9172,0.91635,0.9172,352299999.0
2009-01-29 13:00:00,0.91705,0.9171,0.916,0.9162,545400000.0
2009-01-29 13:01:00,0.9162,0.91625,0.91495,0.91535,429000000.0
2009-01-29 13:02:00,0.91535,0.9161,0.91535,0.916,475000000.0
2009-01-29 13:03:00,0.916,0.916,0.9155,0.91575,508800000.0
2009-01-29 13:04:00,0.9159,0.9159,0.9155,0.9155,653200001.0
2009-01-29 13:05:00,0.9155,0.91595,0.9155,0.91555,641600001.0
2009-01-29 13:06:00,0.91555,0.9156,0.91525,0.91555,668200000.0
2009-01-29 13:07:00,0.91555,0.91615,0.91555,0.91585,448000000.0
2009-01-29 13:08:00,0.9159,0.9161,0.9157,0.91595,589200005.0
2009-01-29 13:09:00,0.91595,0.91615,0.91525,0.9153,464199997.0
2009-01-29 13:10:00,0.9153,0.91565,0.9152,0.91565,435200000.0
2009-01-29 13:11:00,0.91565,0.9158,0.91535,0.91555,828599999.0
2009-01-29 13:12:00,0.9155,0.9158,0.9155,0.9157,818999999.0
2009-01-29 13:13:00,0.9157,0.9158,0.91555,0.9156,478599999.0
2009-01-29 13:14:00,0.9156,0.91615,0.9155,0.9161,642200000.0
2009-01-29 13:15:00,0.91615,0.91615,0.91585,0.916,308400000.0
2009-01-29 13:16:00,0.916,0.9162,0.9151,0.91515,362400001.0
2009-01-29 13:17:00,0.9151,0.9151,0.91445,0.91485,648000003.0
2009-01-29 13:18:00,0.915,0.91545,0.91455,0.9153,477400002.0
2009-01-29 13:19:00,0.91525,0.91575,0.91525,0.91565,735599998.0
2009-01-29 13:20:00,0.91565,0.91585,0.9155,0.9156,575399999.0
2009-01-29 13:21:00,0.9156,0.91595,0.9155,0.91595,517800001.0
2009-01-29 13:22:00,0.9159,0.91595,0.91575,0.9159,237200000.0
2009-01-29 13:23:00,0.9159,0.916,0.91575,0.9159,336600001.0
2009-01-29 13:24:00,0.91585,0.9161,0.91585,0.916,148200000.0
2009-01-29 13:25:00,0.91605,0.9162,0.91585,0.91615,208300000.0
2009-01-29 13:26:00,0.9163,0.91645,0.9161,0.9163,195000000.0
2009-01-29 13:27:00,0.91625,0.917,0.91625,0.917,311200000.0
2009-01-29 13:28:00,0.91695,0.917,0.9164,0.9165,503400000.0
2009-01-29 13:29:00,0.91645,0.91645,0.9161,0.9163,437800000.0
2009-01-29 13:30:00,0.91625,0.9164,0.91605,0.91605,503800000.0
2009-01-29 13:31:00,0.91605,0.91625,0.91555,0.91585,489600000.0
2009-01-29 13:32:00,0.91585,0.91595,0.91575,0.9158,242799999.0
2009-01-29 13:33:00,0.9158,0.91615,0.9158,0.916,488800005.0
2009-01-29 13:34:00,0.916,0.916,0.91565,0.9157,586200000.0
2009-01-29 13:35:00,0.91565,0.916,0.91565,0.9159,428600000.0
2009-01-29 13:36:00,0.91595,0.9165,0.9159,0.91645,222600000.0
2009-01-29 13:37:00,0.9164,0.9172,0.9164,0.917,362000000.0
2009-01-29 13:38:00,0.917,0.91725,0.9167,0.91705,297799999.0
2009-01-29 13:39:00,0.917,0.9173,0.9169,0.91715,172800000.0
2009-01-29 13:40:00,0.91715,0.91715,0.91675,0.9168,298800001.0
2009-01-29 13:41:00,0.91685,0.91715,0.91675,0.91695,341900000.0
2009-01-29 13:42:00,0.9169,0.91705,0.9169,0.917,224400000.0
2009-01-29 13:43:00,0.91695,0.9173,0.9168,0.9171,194600000.0
2009-01-29 13:44:00,0.9171,0.91725,0.91705,0.9171,386000000.0
2009-01-29 13:45:00,0.9171,0.91715,0.91695,0.917,398000000.0
2009-01-29 13:46:00,0.91705,0.9173,0.91695,0.9173,386800001.0
2009-01-29 13:47:00,0.9173,0.9175,0.9171,0.9173,585100000.0
2009-01-29 13:48:00,0.91735,0.91765,0.9172,0.9172,526800000.0
2009-01-29 13:49:00,0.9172,0.9172,0.9163,0.9163,366400002.0
2009-01-29 13:50:00,0.91635,0.9168,0.91635,0.91675,446200000.0
2009-01-29 13:51:00,0.9168,0.91695,0.9166,0.9168,295600000.0
2009-01-29 13:52:00,0.91675,0.9169,0.91645,0.91645,375599998.0
2009-01-29 13:53:00,0.91645,0.9166,0.9162,0.9164,227499999.0
2009-01-29 13:54:00,0.9164,0.91645,0.91625,0.9164,158800001.0
2009-01-29 13:55:00,0.9164,0.9164,0.91605,0.9164,246800000.0
2009-01-29 13:56:00,0.9164,0.9164,0.91615,0.91625,326000000.0
2009-01-29 13:57:00,0.91625,0.9163,0.916,0.91625,416400000.0
2009-01-29 13:58:00,0.91625,0.9165,0.91625,0.91645,329600000.0
2009-01-29 13:59:00,0.9164,0.91645,0.9156,0.91635,577400001.0
2009-01-29 14:00:00,0.91635,0.9167,0.9161,0.91665,577899999.0
2009-01-29 14:01:00,0.9168,0.91785,0.9167,0.9176,432200001.0
2009-01-29 14:02:00,0.9176,0.91765,0.9168,0.917,434200001.0
2009-01-29 14:03:00,0.91705,0.9172,0.9168,0.9169,324000000.0
2009-01-29 14:04:00,0.9169,0.91745,0.9168,0.9168,450000001.0
2009-01-29 14:05:00,0.9168,0.9168,0.9165,0.9167,551400001.0
2009-01-29 14:06:00,0.9167,0.9174,0.9167,0.91725,491200000.0
2009-01-29 14:07:00,0.91725,0.9173,0.917,0.9172,341500000.0
2009-01-29 14:08:00,0.91725,0.9173,0.9171,0.91725,287200001.0
2009-01-29 14:09:00,0.91725,0.91735,0.9171,0.91715,362200001.0
2009-01-29 14:10:00,0.91725,0.9173,0.9172,0.9172,201000000.0
2009-01-29 14:11:00,0.9172,0.91745,0.9172,0.91725,323599999.0
2009-01-29 14:12:00,0.91715,0.9173,0.917,0.9171,297699999.0
2009-01-29 14:13:00,0.9171,0.9178,0.9171,0.9177,562400000.0
2009-01-29 14:14:00,0.91765,0.9185,0.9176,0.9182,512400000.0
2009-01-29 14:15:00,0.91835,0.9188,0.9183,0.9183,450499999.0
2009-01-29 14:16:00,0.9183,0.9183,0.9174,0.91755,350400000.0
2009-01-29 14:17:00,0.9175,0.91755,0.91725,0.91755,304000000.0
2009-01-29 14:18:00,0.9175,0.91775,0.91735,0.91775,217200000.0
2009-01-29 14:19:00,0.91765,0.9179,0.91755,0.91755,234000000.0
2009-01-29 14:20:00,0.91755,0.91765,0.91735,0.91735,405199997.0
2009-01-29 14:21:00,0.91735,0.9175,0.9173,0.91735,695199994.0
2009-01-29 14:22:00,0.9174,0.9176,0.9174,0.9175,145400000.0
2009-01-29 14:23:00,0.9175,0.91755,0.91745,0.91755,348600005.0
2009-01-29 14:24:00,0.91755,0.91765,0.9174,0.9175,431200005.0
2009-01-29 14:25:00,0.9174,0.9176,0.91735,0.91735,426200000.0
2009-01-29 14:26:00,0.91735,0.91745,0.9173,0.91745,472200000.0
2009-01-29 14:27:00,0.9175,0.9176,0.9175,0.9175,268400000.0
2009-01-29 14:28:00,0.91755,0.9176,0.9173,0.9173,457599996.0
2009-01-29 14:29:00,0.9173,0.9176,0.9173,0.9176,455999998.0
2009-01-29 14:30:00,0.9176,0.91765,0.9174,0.91765,440199995.0
2009-01-29 14:31:00,0.91765,0.9178,0.9176,0.91775,301800000.0
2009-01-29 14:32:00,0.9177,0.9178,0.91755,0.91765,270000000.0
2009-01-29 14:33:00,0.91775,0.9183,0.9177,0.918,484800000.0
2009-01-29 14:34:00,0.91795,0.9184,0.91785,0.918,481600000.0
2009-01-29 14:35:00,0.91805,0.91835,0.918,0.91825,510199999.0
2009-01-29 14:36:00,0.9182,0.9184,0.91805,0.9181,735000000.0
2009-01-29 14:37:00,0.91805,0.9182,0.918,0.918,731800004.0
2009-01-29 14:38:00,0.918,0.918,0.9172,0.9172,623199999.0
2009-01-29 14:39:00,0.9172,0.9173,0.917,0.91705,465400000.0
2009-01-29 14:40:00,0.91705,0.9174,0.91705,0.9174,468000002.0
2009-01-29 14:41:00,0.9174,0.91745,0.9173,0.91735,405800000.0
2009-01-29 14:42:00,0.91735,0.9175,0.9172,0.9175,340800000.0
2009-01-29 14:43:00,0.9175,0.9175,0.91715,0.91725,377800002.0
2009-01-29 14:44:00,0.91725,0.91735,0.9172,0.9173,117200000.0
2009-01-29 14:45:00,0.91725,0.9179,0.91725,0.9177,504800000.0
2009-01-29 14:46:00,0.9177,0.91815,0.91765,0.9181,867799997.0
2009-01-29 14:47:00,0.9181,0.9182,0.91775,0.91805,567400000.0
2009-01-29 14:48:00,0.918,0.9181,0.9177,0.91775,488600000.0
2009-01-29 14:49:00,0.91775,0.9179,0.91755,0.91755,603000001.0
2009-01-29 14:50:00,0.91755,0.91765,0.9173,0.91745,536999998.0
2009-01-29 14:51:00,0.91745,0.91755,0.9172,0.9172,697399996.0
2009-01-29 14:52:00,0.9172,0.9175,0.9172,0.91735,465000001.0
2009-01-29 14:53:00,0.9174,0.9175,0.91735,0.9174,661599998.0
2009-01-29 14:54:00,0.91735,0.9174,0.9173,0.91735,583999998.0
2009-01-29 14:55:00,0.91735,0.91755,0.9173,0.9173,608200002.0
2009-01-29 14:56:00,0.9173,0.9174,0.9173,0.9174,82400000.0
2009-01-29 14:57:00,0.9174,0.9174,0.9172,0.9173,343200000.0
2009-01-29 14:58:00,0.9173,0.91735,0.9172,0.9172,316600000.0
2009-01-29 14:59:00,0.9172,0.9173,0.91685,0.9172,533400001.0
2009-01-29 15:00:00,0.9172,0.9172,0.9165,0.91675,461200000.0
2009-01-29 15:01:00,0.91675,0.9172,0.9167,0.9172,638799996.0
2009-01-29 15:02:00,0.9172,0.9172,0.91715,0.9172,122600001.0
2009-01-29 15:03:00,0.9172,0.91725,0.9169,0.9171,209200000.0
2009-01-29 15:04:00,0.9171,0.9172,0.9169,0.91705,552000000.0
2009-01-29 15:05:00,0.91705,0.91725,0.91695,0.91725,326399999.0
2009-01-29 15:06:00,0.91725,0.91725,0.9171,0.9171,43000000.0
2009-01-29 15:07:00,0.91715,0.91745,0.91705,0.9172,382199997.0
2009-01-29 15:08:00,0.9172,0.91725,0.9171,0.9172,511999998.0
2009-01-29 15:09:00,0.9171,0.9172,0.91705,0.9171,237200001.0
2009-01-29 15:10:00,0.9171,0.91735,0.91705,0.91715,756800008.0
2009-01-29 15:11:00,0.91715,0.9173,0.9171,0.9173,563799993.0
2009-01-29 15:12:00,0.9173,0.9175,0.91725,0.91745,580800001.0
2009-01-29 15:13:00,0.91745,0.9175,0.9173,0.9174,392799998.0
2009-01-29 15:14:00,0.9174,0.9175,0.9171,0.91715,559399996.0
2009-01-29 15:15:00,0.91705,0.91725,0.91705,0.91715,551399997.0
2009-01-29 15:16:00,0.91715,0.9173,0.91705,0.9171,416799999.0
2009-01-29 15:17:00,0.9171,0.9172,0.91675,0.917,521400002.0
2009-01-29 15:18:00,0.917,0.9173,0.91695,0.9172,403199998.0
2009-01-29 15:19:00,0.9172,0.9173,0.91715,0.9172,176599999.0
2009-01-29 15:20:00,0.9172,0.91745,0.917,0.91745,466599996.0
2009-01-29 15:21:00,0.91745,0.9176,0.91725,0.9173,631799997.0
2009-01-29 15:22:00,0.9173,0.9176,0.91715,0.91755,368000000.0
2009-01-29 15:23:00,0.9176,0.91775,0.91745,0.9175,535400001.0
2009-01-29 15:24:00,0.9175,0.9178,0.9174,0.9176,686899999.0
2009-01-29 15:25:00,0.9176,0.91785,0.91745,0.91775,533999999.0
2009-01-29 15:26:00,0.91785,0.91785,0.917,0.91715,1269400001.0
2009-01-29 15:27:00,0.91715,0.91765,0.91705,0.91755,694599998.0
2009-01-29 15:28:00,0.91755,0.91755,0.9172,0.9173,584199998.0
2009-01-29 15:29:00,0.9173,0.9174,0.9171,0.9172,428000001.0
2009-01-29 15:30:00,0.9171,0.9175,0.91705,0.91715,575400002.0
2009-01-29 15:31:00,0.91715,0.91735,0.917,0.91715,312200001.0
2009-01-29 15:32:00,0.9172,0.9172,0.9166,0.91675,668999998.0
2009-01-29 15:33:00,0.9168,0.91725,0.9166,0.91725,630399997.0
2009-01-29 15:34:00,0.9173,0.91735,0.91695,0.9172,530500001.0
2009-01-29 15:35:00,0.91725,0.9174,0.91695,0.9174,613800001.0
2009-01-29 15:36:00,0.9174,0.9176,0.9172,0.91735,494000000.0
2009-01-29 15:37:00,0.91735,0.91745,0.91715,0.9172,870599999.0
2009-01-29 15:38:00,0.9172,0.91745,0.91715,0.9173,463599997.0
2009-01-29 15:39:00,0.9172,0.91745,0.917,0.91735,681400000.0
2009-01-29 15:40:00,0.9174,0.91785,0.9173,0.91775,611000000.0
2009-01-29 15:41:00,0.91775,0.9181,0.91765,0.9178,963000002.0
2009-01-29 15:42:00,0.91785,0.9181,0.9175,0.9176,779400000.0
2009-01-29 15:43:00,0.9176,0.91795,0.9175,0.9178,595400000.0
2009-01-29 15:44:00,0.9178,0.9179,0.9176,0.91765,955999997.0
2009-01-29 15:45:00,0.9177,0.91785,0.9176,0.91775,418599997.0
2009-01-29 15:46:00,0.91775,0.91775,0.9176,0.91765,541399999.0
2009-01-29 15:47:00,0.91765,0.9183,0.9176,0.91795,648600000.0
2009-01-29 15:48:00,0.91795,0.9182,0.91785,0.9181,686800002.0
2009-01-29 15:49:00,0.9181,0.9182,0.91785,0.91795,713200000.0
2009-01-29 15:50:00,0.918,0.91835,0.9178,0.918,662199997.0
2009-01-29 15:51:00,0.918,0.9181,0.91775,0.9179,698600000.0
2009-01-29 15:52:00,0.9179,0.9181,0.91785,0.9179,381599999.0
2009-01-29 15:53:00,0.9179,0.91815,0.91735,0.91735,820799998.0
2009-01-29 15:54:00,0.91735,0.91775,0.9173,0.91735,644399999.0
2009-01-29 15:55:00,0.91735,0.9179,0.9169,0.9169,596299999.0
2009-01-29 15:56:00,0.9169,0.91755,0.91685,0.91715,674600000.0
2009-01-29 15:57:00,0.91715,0.9175,0.917,0.917,624000000.0
2009-01-29 15:58:00,0.917,0.91745,0.917,0.91725,330200001.0
2009-01-29 15:59:00,0.9172,0.9173,0.91655,0.9166,496800000.0
2009-01-29 16:00:00,0.9165,0.9168,0.9165,0.9168,746800005.0
2009-01-29 16:01:00,0.91675,0.9168,0.91645,0.9167,614799997.0
2009-01-29 16:02:00,0.91665,0.9169,0.9166,0.9167,475399998.0
2009-01-29 16:03:00,0.91665,0.917,0.9156,0.9159,506400002.0
2009-01-29 16:04:00,0.9159,0.9159,0.9141,0.91505,602000001.0
2009-01-29 16:05:00,0.91505,0.91525,0.91485,0.9152,628399996.0
2009-01-29 16:06:00,0.9152,0.91565,0.9152,0.91565,481600000.0
2009-01-29 16:07:00,0.91565,0.9164,0.9156,0.916,573400000.0
2009-01-29 16:08:00,0.916,0.9167,0.916,0.91655,411200000.0
2009-01-29 16:09:00,0.91655,0.91665,0.9158,0.91615,693200002.0
2009-01-29 16:10:00,0.9162,0.91635,0.91595,0.91595,445599999.0
2009-01-29 16:11:00,0.91595,0.91615,0.9158,0.9161,393900002.0
2009-01-29 16:12:00,0.916,0.9176,0.916,0.9166,534400000.0
2009-01-29 16:13:00,0.9166,0.9167,0.91635,0.91645,547300001.0
2009-01-29 16:14:00,0.9164,0.91665,0.9163,0.9164,656399998.0
2009-01-29 16:15:00,0.9164,0.9164,0.9161,0.9162,585200003.0
2009-01-29 16:16:00,0.91625,0.9165,0.91615,0.9163,484000000.0
2009-01-29 16:17:00,0.9162,0.91655,0.91615,0.91615,557200000.0
2009-01-29 16:18:00,0.91615,0.917,0.91615,0.9168,799200000.0
2009-01-29 16:19:00,0.9168,0.91735,0.9168,0.9173,679200001.0
2009-01-29 16:20:00,0.91725,0.91735,0.91665,0.917,406200000.0
2009-01-29 16:21:00,0.917,0.9171,0.91655,0.91665,739600001.0
2009-01-29 16:22:00,0.9167,0.9169,0.9166,0.91665,741200005.0
2009-01-29 16:23:00,0.9167,0.9169,0.91665,0.91665,367000000.0
2009-01-29 16:24:00,0.9167,0.9172,0.9166,0.91715,547600002.0
2009-01-29 16:25:00,0.9171,0.91745,0.91705,0.9172,466800000.0
2009-01-29 16:26:00,0.9172,0.9173,0.9166,0.9167,694800001.0
2009-01-29 16:27:00,0.91675,0.9169,0.91665,0.91685,647799999.0
2009-01-29 16:28:00,0.91685,0.9172,0.9168,0.91695,458600000.0
2009-01-29 16:29:00,0.91685,0.9173,0.91685,0.9172,612799990.0
2009-01-29 16:30:00,0.91715,0.91755,0.91705,0.9174,553599997.0
2009-01-29 16:31:00,0.9174,0.9179,0.91735,0.9178,732599997.0
2009-01-29 16:32:00,0.9178,0.91835,0.91775,0.9183,664399999.0
2009-01-29 16:33:00,0.9183,0.9195,0.91805,0.91935,570600000.0
2009-01-29 16:34:00,0.9192,0.9194,0.91865,0.9187,591900000.0
2009-01-29 16:35:00,0.91865,0.91875,0.91795,0.9182,1063600003.0
2009-01-29 16:36:00,0.9182,0.9182,0.91775,0.91785,1053599994.0
2009-01-29 16:37:00,0.91785,0.91795,0.91775,0.9178,651599999.0
2009-01-29 16:38:00,0.91785,0.9182,0.91785,0.9182,537399994.0
2009-01-29 16:39:00,0.9181,0.9188,0.9181,0.9188,365200000.0
2009-01-29 16:40:00,0.9188,0.9193,0.91875,0.919,607600003.0
2009-01-29 16:41:00,0.919,0.9204,0.919,0.9204,685199995.0
2009-01-29 16:42:00,0.9205,0.92065,0.92,0.9205,737000000.0
2009-01-29 16:43:00,0.92055,0.92055,0.92015,0.9202,598200000.0
2009-01-29 16:44:00,0.92035,0.92035,0.92015,0.9202,800999997.0
2009-01-29 16:45:00,0.9202,0.9202,0.9198,0.91985,805400004.0
2009-01-29 16:46:00,0.9199,0.92035,0.91975,0.9202,643399998.0
2009-01-29 16:47:00,0.92015,0.92045,0.919,0.9191,785399996.0
2009-01-29 16:48:00,0.91905,0.9193,0.91885,0.9191,599600002.0
2009-01-29 16:49:00,0.91925,0.91925,0.9187,0.91875,481399999.0
2009-01-29 16:50:00,0.91875,0.91915,0.91855,0.91905,575700001.0
2009-01-29 16:51:00,0.9191,0.91925,0.91865,0.9187,745199997.0
2009-01-29 16:52:00,0.91875,0.91885,0.9183,0.9183,870600000.0
2009-01-29 16:53:00,0.91825,0.91825,0.91775,0.9178,879799998.0
2009-01-29 16:54:00,0.9178,0.91815,0.9178,0.9181,533199996.0
2009-01-29 16:55:00,0.91815,0.9182,0.9181,0.9181,305200000.0
2009-01-29 16:56:00,0.91815,0.91865,0.9181,0.91845,757599996.0
2009-01-29 16:57:00,0.91835,0.91855,0.9176,0.91775,801600000.0
2009-01-29 16:58:00,0.9177,0.91805,0.91745,0.9178,645800001.0
2009-01-29 16:59:00,0.91775,0.91785,0.91765,0.91765,701199998.0
2009-01-29 17:00:00,0.91755,0.91785,0.9175,0.91755,937000001.0
2009-01-29 17:01:00,0.91755,0.9187,0.91745,0.9187,611900000.0
2009-01-29 17:02:00,0.9187,0.91885,0.91845,0.91885,817199999.0
2009-01-29 17:03:00,0.91885,0.91885,0.91815,0.91825,765599999.0
2009-01-29 17:04:00,0.9183,0.91855,0.91825,0.91835,507599997.0
2009-01-29 17:05:00,0.91835,0.9184,0.91765,0.9178,305700001.0
2009-01-29 17:06:00,0.9178,0.91785,0.9176,0.9176,532000001.0
2009-01-29 17:07:00,0.9176,0.9177,0.91755,0.91755,1096999997.0
2009-01-29 17:08:00,0.91755,0.91805,0.91755,0.91805,664799998.0
2009-01-29 17:09:00,0.91805,0.91815,0.91775,0.918,1021200000.0
2009-01-29 17:10:00,0.91795,0.918,0.9175,0.91795,482600001.0
2009-01-29 17:11:00,0.918,0.91805,0.91745,0.91775,518600000.0
2009-01-29 17:12:00,0.91775,0.91795,0.9174,0.91795,524100004.0
2009-01-29 17:13:00,0.9179,0.9181,0.91785,0.91805,396000000.0
2009-01-29 17:14:00,0.91805,0.91865,0.9179,0.91845,650399998.0
2009-01-29 17:15:00,0.91845,0.91895,0.91825,0.91835,668700001.0
2009-01-29 17:16:00,0.9184,0.91845,0.91745,0.91785,720499999.0
2009-01-29 17:17:00,0.9179,0.91805,0.91745,0.9178,568599999.0
2009-01-29 17:18:00,0.9178,0.9179,0.91755,0.91755,654599998.0
2009-01-29 17:19:00,0.9176,0.9178,0.9174,0.9175,669999997.0
2009-01-29 17:20:00,0.9175,0.918,0.9174,0.9174,514799999.0
2009-01-29 17:21:00,0.9174,0.91745,0.91605,0.9162,936599999.0
2009-01-29 17:22:00,0.9162,0.91625,0.916,0.91605,704399997.0
2009-01-29 17:23:00,0.9161,0.91635,0.91575,0.91575,467200000.0
2009-01-29 17:24:00,0.9158,0.91615,0.91545,0.916,528800001.0
2009-01-29 17:25:00,0.91605,0.9163,0.91555,0.9157,646000000.0
2009-01-29 17:26:00,0.91575,0.91615,0.91555,0.91575,509800000.0
2009-01-29 17:27:00,0.91575,0.91625,0.9156,0.91625,554999999.0
2009-01-29 17:28:00,0.91625,0.91665,0.9157,0.916,660000001.0
2009-01-29 17:29:00,0.916,0.9164,0.91585,0.916,489999999.0
2009-01-29 17:30:00,0.916,0.9162,0.91585,0.91615,500600000.0
2009-01-29 17:31:00,0.9162,0.9162,0.91565,0.9158,638399994.0
2009-01-29 17:32:00,0.9158,0.9159,0.9156,0.9159,477400000.0
2009-01-29 17:33:00,0.91585,0.91595,0.91555,0.9158,638600000.0
2009-01-29 17:34:00,0.91585,0.9159,0.9156,0.91565,504200000.0
2009-01-29 17:35:00,0.9157,0.9157,0.91525,0.91535,454400000.0
2009-01-29 17:36:00,0.91535,0.9157,0.91525,0.91565,351400000.0
2009-01-29 17:37:00,0.9156,0.9157,0.91545,0.91555,386400000.0
2009-01-29 17:38:00,0.9155,0.9155,0.91525,0.9154,357000000.0
2009-01-29 17:39:00,0.9154,0.9155,0.91525,0.91535,308200000.0
2009-01-29 17:40:00,0.9154,0.9157,0.9154,0.91565,281400000.0
2009-01-29 17:41:00,0.91565,0.91565,0.91545,0.9156,182200000.0
2009-01-29 17:42:00,0.9156,0.9156,0.9154,0.9154,204199999.0
2009-01-29 17:43:00,0.9154,0.9154,0.9151,0.9152,175100000.0
2009-01-29 17:44:00,0.9152,0.91535,0.91515,0.91525,291800000.0
2009-01-29 17:45:00,0.91535,0.9154,0.91505,0.91505,248800000.0
2009-01-29 17:46:00,0.915,0.915,0.9146,0.9147,420099996.0
2009-01-29 17:47:00,0.91475,0.91475,0.9141,0.91415,417000000.0
2009-01-29 17:48:00,0.9142,0.91425,0.91405,0.9142,603600000.0
2009-01-29 17:49:00,0.9142,0.9143,0.914,0.91415,668799999.0
2009-01-29 17:50:00,0.9142,0.9142,0.9139,0.914,806199999.0
2009-01-29 17:51:00,0.914,0.9141,0.91355,0.9137,510600000.0
2009-01-29 17:52:00,0.9137,0.91385,0.9133,0.91335,503399998.0
2009-01-29 17:53:00,0.91335,0.9135,0.9132,0.91345,731999998.0
2009-01-29 17:54:00,0.91345,0.9137,0.91335,0.9135,478600001.0
2009-01-29 17:55:00,0.9135,0.9135,0.91295,0.9132,487600000.0
2009-01-29 17:56:00,0.9132,0.9134,0.91315,0.91335,447399999.0
2009-01-29 17:57:00,0.91335,0.91365,0.91335,0.91365,345000000.0
2009-01-29 17:58:00,0.9137,0.91415,0.9137,0.9141,896200009.0
2009-01-29 17:59:00,0.9141,0.9141,0.91315,0.91315,1145199997.0
2009-01-29 18:00:00,0.91305,0.9138,0.91305,0.9137,912600000.0
2009-01-29 18:01:00,0.9137,0.91375,0.9134,0.9135,744799998.0
2009-01-29 18:02:00,0.91345,0.9139,0.91345,0.91375,794399998.0
2009-01-29 18:03:00,0.91375,0.91385,0.91265,0.9129,894399995.0
2009-01-29 18:04:00,0.9129,0.91355,0.91275,0.91345,751999998.0
2009-01-29 18:05:00,0.91345,0.91355,0.91305,0.9133,589199999.0
2009-01-29 18:06:00,0.9133,0.91345,0.9131,0.9133,483399999.0
2009-01-29 18:07:00,0.9133,0.91335,0.91285,0.91335,478600002.0
2009-01-29 18:08:00,0.9133,0.9138,0.9133,0.9136,385800000.0
2009-01-29 18:09:00,0.9136,0.91395,0.91345,0.91395,571200004.0
2009-01-29 18:10:00,0.91395,0.9141,0.9138,0.91395,497400000.0
2009-01-29 18:11:00,0.91395,0.9141,0.9139,0.91405,687999995.0
2009-01-29 18:12:00,0.91405,0.91405,0.9138,0.9139,561000001.0
2009-01-29 18:13:00,0.91405,0.91425,0.9139,0.91425,589599999.0
2009-01-29 18:14:00,0.91425,0.9143,0.914,0.91425,354999999.0
2009-01-29 18:15:00,0.9142,0.91435,0.914,0.91405,591799999.0
2009-01-29 18:16:00,0.91405,0.91415,0.91355,0.91355,966599997.0
2009-01-29 18:17:00,0.9135,0.9138,0.91335,0.91375,397200002.0
2009-01-29 18:18:00,0.91375,0.91375,0.9133,0.9133,467199998.0
2009-01-29 18:19:00,0.9133,0.91355,0.91325,0.9133,578600000.0
2009-01-29 18:20:00,0.9133,0.91335,0.91305,0.9131,543000001.0
2009-01-29 18:21:00,0.9131,0.91325,0.9129,0.9131,464600000.0
2009-01-29 18:22:00,0.9131,0.91325,0.91295,0.91305,592200000.0
2009-01-29 18:23:00,0.9131,0.91335,0.91305,0.9132,683000001.0
2009-01-29 18:24:00,0.91325,0.91325,0.91295,0.913,279799999.0
2009-01-29 18:25:00,0.913,0.91355,0.9129,0.9135,431800000.0
2009-01-29 18:26:00,0.9134,0.91345,0.9123,0.9124,411499999.0
2009-01-29 18:27:00,0.9124,0.91245,0.91195,0.912,521000000.0
2009-01-29 18:28:00,0.912,0.912,0.9113,0.9115,395599997.0
2009-01-29 18:29:00,0.9115,0.9117,0.91145,0.91145,576199998.0
2009-01-29 18:30:00,0.9115,0.9118,0.9115,0.9117,505400001.0
2009-01-29 18:31:00,0.9117,0.9119,0.9112,0.9112,626000000.0
2009-01-29 18:32:00,0.9112,0.9116,0.91105,0.9114,448800001.0
2009-01-29 18:33:00,0.91145,0.91175,0.9112,0.91175,714399997.0
2009-01-29 18:34:00,0.91175,0.9118,0.911,0.9112,589400000.0
2009-01-29 18:35:00,0.91115,0.91115,0.9104,0.9105,715000001.0
2009-01-29 18:36:00,0.9105,0.9105,0.9097,0.9105,600600001.0
2009-01-29 18:37:00,0.9105,0.91115,0.9101,0.91105,462700000.0
2009-01-29 18:38:00,0.91105,0.91135,0.91095,0.9112,541000000.0
2009-01-29 18:39:00,0.9112,0.91135,0.911,0.9111,307800000.0
2009-01-29 18:40:00,0.91115,0.91125,0.9107,0.911,330000000.0
2009-01-29 18:41:00,0.91095,0.9113,0.91095,0.91105,461999999.0
2009-01-29 18:42:00,0.91115,0.9115,0.9111,0.9115,443200001.0
2009-01-29 18:43:00,0.91155,0.91185,0.9115,0.9117,527800001.0
2009-01-29 18:44:00,0.9117,0.91185,0.9117,0.9118,393600000.0
2009-01-29 18:45:00,0.9118,0.91195,0.91155,0.9117,298800000.0
2009-01-29 18:46:00,0.9117,0.91185,0.91145,0.9115,412400001.0
2009-01-29 18:47:00,0.91145,0.91155,0.91105,0.9111,416200001.0
2009-01-29 18:48:00,0.9111,0.91155,0.9111,0.91145,296600000.0
2009-01-29 18:49:00,0.9115,0.9118,0.91145,0.9116,257200000.0
2009-01-29 18:50:00,0.9116,0.9118,0.91155,0.9116,241600000.0
2009-01-29 18:51:00,0.91155,0.9116,0.91115,0.91125,361999999.0
2009-01-29 18:52:00,0.91125,0.9114,0.911,0.91135,286800000.0
2009-01-29 18:53:00,0.91135,0.91155,0.91115,0.91125,304400001.0
2009-01-29 18:54:00,0.91115,0.91125,0.9108,0.91085,250000000.0
2009-01-29 18:55:00,0.91075,0.91145,0.9106,0.91135,458200000.0
2009-01-29 18:56:00,0.9114,0.91175,0.9114,0.91165,379800000.0
2009-01-29 18:57:00,0.9118,0.9118,0.91135,0.91135,370400000.0
2009-01-29 18:58:00,0.91135,0.9116,0.91135,0.9114,227000000.0
2009-01-29 18:59:00,0.91135,0.9114,0.91065,0.91065,258000000.0
2009-01-29 19:00:00,0.91065,0.9117,0.91065,0.91125,606000000.0
2009-01-29 19:01:00,0.9113,0.9113,0.9104,0.9104,428900000.0
2009-01-29 19:02:00,0.9103,0.9105,0.9101,0.9102,308600000.0
2009-01-29 19:03:00,0.9102,0.9102,0.91,0.91015,552599999.0
2009-01-29 19:04:00,0.91015,0.9106,0.91,0.9106,670200000.0
2009-01-29 19:05:00,0.9106,0.9107,0.91005,0.91025,510000000.0
2009-01-29 19:06:00,0.91025,0.9105,0.9099,0.91,415000000.0
2009-01-29 19:07:00,0.91,0.91,0.9096,0.9098,247400000.0
2009-01-29 19:08:00,0.9098,0.90995,0.9091,0.90925,590200000.0
2009-01-29 19:09:00,0.90925,0.90935,0.90865,0.90865,394000000.0
2009-01-29 19:10:00,0.9088,0.9088,0.90745,0.90775,565100000.0
2009-01-29 19:11:00,0.90775,0.9079,0.9072,0.90785,725800000.0
2009-01-29 19:12:00,0.90795,0.9081,0.90765,0.90805,671200000.0
2009-01-29 19:13:00,0.90805,0.9082,0.90805,0.90805,239600000.0
2009-01-29 19:14:00,0.9081,0.9083,0.90805,0.90825,388200000.0
2009-01-29 19:15:00,0.90815,0.90815,0.9076,0.9076,358600000.0
2009-01-29 19:16:00,0.9076,0.90765,0.9074,0.90765,295000000.0
2009-01-29 19:17:00,0.9076,0.9078,0.9074,0.90755,235000000.0
2009-01-29 19:18:00,0.90755,0.90805,0.90735,0.90805,346000000.0
2009-01-29 19:19:00,0.908,0.90825,0.9079,0.90805,382200000.0
2009-01-29 19:20:00,0.90805,0.90825,0.9078,0.90805,493800000.0
2009-01-29 19:21:00,0.9081,0.90815,0.90775,0.908,466300000.0
2009-01-29 19:22:00,0.9075,0.90755,0.90705,0.90725,501300000.0
2009-01-29 19:23:00,0.9073,0.90755,0.90725,0.90735,433000000.0
2009-01-29 19:24:00,0.9073,0.9076,0.9072,0.90735,417800000.0
2009-01-29 19:25:00,0.90735,0.9074,0.90715,0.9074,222800000.0
2009-01-29 19:26:00,0.9074,0.9074,0.90705,0.90725,403000000.0
2009-01-29 19:27:00,0.9073,0.9076,0.90725,0.90755,328800000.0
2009-01-29 19:28:00,0.90755,0.9078,0.90755,0.9078,174200000.0
2009-01-29 19:29:00,0.9078,0.90795,0.90775,0.90795,513800000.0
2009-01-29 19:30:00,0.9079,0.90825,0.9076,0.90765,574400000.0
2009-01-29 19:31:00,0.90765,0.90775,0.90765,0.90765,190600000.0
2009-01-29 19:32:00,0.90765,0.90785,0.90765,0.90785,285800000.0
2009-01-29 19:33:00,0.90785,0.9081,0.90785,0.90795,334400000.0
2009-01-29 19:34:00,0.908,0.908,0.908,0.908,44000000.0
2009-01-29 19:35:00,0.908,0.9081,0.90795,0.908,183000000.0
2009-01-29 19:36:00,0.90805,0.90815,0.90795,0.908,230600000.0
2009-01-29 19:37:00,0.908,0.9081,0.90795,0.90805,185000000.0
2009-01-29 19:38:00,0.9081,0.9082,0.90805,0.9082,133400000.0
2009-01-29 19:39:00,0.90825,0.90825,0.90805,0.9082,234000000.0
2009-01-29 19:40:00,0.9082,0.9083,0.90805,0.90815,266200000.0
2009-01-29 19:41:00,0.9082,0.9083,0.9081,0.9081,290400000.0
2009-01-29 19:42:00,0.9081,0.9083,0.90805,0.9083,396800000.0
2009-01-29 19:43:00,0.90815,0.90835,0.9081,0.9082,320400000.0
2009-01-29 19:44:00,0.9082,0.90835,0.90815,0.9082,317400000.0
2009-01-29 19:45:00,0.9082,0.9083,0.90795,0.90815,330200000.0
2009-01-29 19:46:00,0.90815,0.90835,0.90815,0.90815,160000000.0
2009-01-29 19:47:00,0.90825,0.90875,0.90825,0.9086,521600000.0
2009-01-29 19:48:00,0.90855,0.9086,0.9073,0.9075,494500001.0
2009-01-29 19:49:00,0.9075,0.9079,0.90735,0.90765,524800000.0
2009-01-29 19:50:00,0.9077,0.90785,0.90745,0.90745,332200000.0
2009-01-29 19:51:00,0.9076,0.9076,0.9071,0.90735,317400000.0
2009-01-29 19:52:00,0.90735,0.90765,0.90735,0.9074,503000000.0
2009-01-29 19:53:00,0.90735,0.9077,0.9071,0.9073,498400000.0
2009-01-29 19:54:00,0.9073,0.9077,0.90725,0.90755,324800000.0
2009-01-29 19:55:00,0.9076,0.90785,0.9075,0.9075,404000000.0
2009-01-29 19:56:00,0.90745,0.9079,0.90745,0.9078,458000000.0
2009-01-29 19:57:00,0.9078,0.9082,0.90735,0.90775,516800000.0
2009-01-29 19:58:00,0.90775,0.90835,0.9075,0.90835,437999999.0
2009-01-29 19:59:00,0.90835,0.9084,0.90765,0.90795,696400000.0
2009-01-29 20:00:00,0.9079,0.90825,0.9076,0.9078,319400001.0
2009-01-29 20:01:00,0.9079,0.90795,0.9076,0.9079,496200000.0
2009-01-29 20:02:00,0.90795,0.90795,0.90755,0.90775,402200000.0
2009-01-29 20:03:00,0.90775,0.90885,0.90775,0.9085,366800000.0
2009-01-29 20:04:00,0.9085,0.90875,0.9083,0.90845,500500000.0
2009-01-29 20:05:00,0.90845,0.90845,0.90755,0.908,515600000.0
2009-01-29 20:06:00,0.908,0.908,0.90735,0.90735,285000000.0
2009-01-29 20:07:00,0.90735,0.9075,0.9073,0.9073,211200000.0
2009-01-29 20:08:00,0.9073,0.9078,0.9073,0.9078,312800000.0
2009-01-29 20:09:00,0.90785,0.9084,0.90775,0.9081,446600000.0
2009-01-29 20:10:00,0.9081,0.90845,0.90805,0.90835,187400000.0
2009-01-29 20:11:00,0.90835,0.9086,0.90795,0.90805,215800000.0
2009-01-29 20:12:00,0.90795,0.9082,0.90775,0.90785,402000000.0
2009-01-29 20:13:00,0.90785,0.90795,0.90775,0.90775,324400000.0
2009-01-29 20:14:00,0.90775,0.9078,0.90765,0.9077,420400002.0
2009-01-29 20:15:00,0.9077,0.90805,0.9077,0.908,404000000.0
2009-01-29 20:16:00,0.908,0.9081,0.9079,0.908,351000000.0
2009-01-29 20:17:00,0.908,0.9082,0.90795,0.9081,249400000.0
2009-01-29 20:18:00,0.9081,0.90835,0.90805,0.9081,267100000.0
2009-01-29 20:19:00,0.9081,0.9081,0.90795,0.9081,234600000.0
2009-01-29 20:20:00,0.90805,0.90805,0.9079,0.90805,179600000.0
2009-01-29 20:21:00,0.9081,0.9086,0.9081,0.90855,451000000.0
2009-01-29 20:22:00,0.9087,0.90875,0.9084,0.90865,432000000.0
2009-01-29 20:23:00,0.90865,0.9087,0.90835,0.90845,163800000.0
2009-01-29 20:24:00,0.90845,0.90865,0.9083,0.90855,54600000.0
2009-01-29 20:25:00,0.90845,0.90855,0.90845,0.90855,62400000.0
2009-01-29 20:26:00,0.90845,0.90855,0.9084,0.9085,242000000.0
2009-01-29 20:27:00,0.90855,0.9087,0.90845,0.90855,249200000.0
2009-01-29 20:28:00,0.90855,0.9086,0.90855,0.90855,90400000.0
2009-01-29 20:29:00,0.90855,0.90855,0.90785,0.9082,464000000.0
2009-01-29 20:30:00,0.9082,0.90845,0.90815,0.90815,393200000.0
2009-01-29 20:31:00,0.90815,0.9082,0.90795,0.90795,210600000.0
2009-01-29 20:32:00,0.90805,0.90825,0.908,0.9081,151400000.0
2009-01-29 20:33:00,0.9081,0.9081,0.9075,0.9076,320400000.0
2009-01-29 20:34:00,0.90775,0.908,0.90755,0.908,265400000.0
2009-01-29 20:35:00,0.90805,0.90865,0.90805,0.9086,165000000.0
2009-01-29 20:36:00,0.9085,0.90855,0.90825,0.90835,244600000.0
2009-01-29 20:37:00,0.9084,0.9087,0.90835,0.90865,444400000.0
2009-01-29 20:38:00,0.9087,0.90875,0.90825,0.90825,291800000.0
2009-01-29 20:39:00,0.90825,0.90835,0.90795,0.9082,191400000.0
2009-01-29 20:40:00,0.9082,0.90825,0.90795,0.90815,466200001.0
2009-01-29 20:41:00,0.90815,0.90835,0.90805,0.90825,408600000.0
2009-01-29 20:42:00,0.90825,0.9084,0.908,0.90805,220800000.0
2009-01-29 20:43:00,0.90815,0.90815,0.90785,0.90815,290800000.0
2009-01-29 20:44:00,0.90815,0.9084,0.9081,0.9083,177200000.0
2009-01-29 20:45:00,0.9083,0.9084,0.90785,0.90815,311200000.0
2009-01-29 20:46:00,0.9079,0.90835,0.9079,0.90835,414000000.0
2009-01-29 20:47:00,0.9083,0.90835,0.9078,0.9078,375400000.0
2009-01-29 20:48:00,0.90785,0.90805,0.90785,0.90795,605000000.0
2009-01-29 20:49:00,0.908,0.908,0.9078,0.90795,338200000.0
2009-01-29 20:50:00,0.90795,0.9081,0.90775,0.908,365000000.0
2009-01-29 20:51:00,0.90805,0.90815,0.90795,0.90805,138800000.0
2009-01-29 20:52:00,0.908,0.90835,0.9079,0.908,363800000.0
2009-01-29 20:53:00,0.90805,0.9081,0.9076,0.9077,418000000.0
2009-01-29 20:54:00,0.90755,0.9078,0.90755,0.90775,149000000.0
2009-01-29 20:55:00,0.90775,0.90785,0.90725,0.90725,175800000.0
2009-01-29 20:56:00,0.90725,0.90735,0.90665,0.9068,331800000.0
2009-01-29 20:57:00,0.90675,0.90715,0.9067,0.90715,241800000.0
2009-01-29 20:58:00,0.90715,0.90725,0.9067,0.9067,207400000.0
2009-01-29 20:59:00,0.9067,0.90695,0.90645,0.90665,495400000.0
2009-01-29 21:00:00,0.9066,0.9066,0.9063,0.90645,268200000.0
2009-01-29 21:01:00,0.9065,0.90655,0.9062,0.9063,326800001.0
2009-01-29 21:02:00,0.9063,0.9067,0.9063,0.90665,368000001.0
2009-01-29 21:03:00,0.90665,0.90675,0.9065,0.9067,497400000.0
2009-01-29 21:04:00,0.9067,0.90705,0.90645,0.907,410000000.0
2009-01-29 21:05:00,0.90705,0.9072,0.9063,0.9063,587200000.0
2009-01-29 21:06:00,0.9063,0.9063,0.9058,0.90605,404500000.0
2009-01-29 21:07:00,0.90605,0.90615,0.90555,0.9057,372800000.0
2009-01-29 21:08:00,0.9058,0.90585,0.9051,0.90515,473799998.0
2009-01-29 21:09:00,0.90515,0.90575,0.90515,0.90575,476599999.0
2009-01-29 21:10:00,0.90585,0.90585,0.90505,0.9051,496200002.0
2009-01-29 21:11:00,0.9051,0.9055,0.9051,0.90535,434200000.0
2009-01-29 21:12:00,0.90535,0.90535,0.90515,0.9052,167000000.0
2009-01-29 21:13:00,0.9052,0.9053,0.90505,0.90525,208800000.0
2009-01-29 21:14:00,0.9053,0.90565,0.90515,0.9054,307400000.0
2009-01-29 21:15:00,0.90545,0.90545,0.90515,0.90525,495800000.0
2009-01-29 21:16:00,0.9053,0.9055,0.9053,0.9055,53000000.0
2009-01-29 21:17:00,0.90545,0.9058,0.90545,0.90565,277400000.0
2009-01-29 21:18:00,0.9056,0.9056,0.90505,0.9053,375600001.0
2009-01-29 21:19:00,0.90525,0.9055,0.90515,0.90535,164400000.0
2009-01-29 21:20:00,0.90535,0.9055,0.90525,0.9055,429200000.0
2009-01-29 21:21:00,0.90545,0.9055,0.90475,0.9049,274399999.0
2009-01-29 21:22:00,0.9049,0.90525,0.90485,0.9052,542000002.0
2009-01-29 21:23:00,0.90505,0.90525,0.90485,0.90525,410800003.0
2009-01-29 21:24:00,0.9052,0.9052,0.90485,0.905,474599999.0
2009-01-29 21:25:00,0.905,0.9051,0.90495,0.90505,177864800.0
2009-01-29 21:26:00,0.90505,0.90525,0.90505,0.9051,381800000.0
2009-01-29 21:27:00,0.9052,0.90525,0.905,0.90515,130143200.0
2009-01-29 21:28:00,0.90515,0.9053,0.9051,0.90525,487800000.0
2009-01-29 21:29:00,0.90525,0.90555,0.9052,0.9055,372800000.0
2009-01-29 21:30:00,0.9055,0.9055,0.90525,0.9053,355600000.0
2009-01-29 21:31:00,0.90525,0.9057,0.9052,0.9056,367200000.0
2009-01-29 21:32:00,0.9056,0.90565,0.90505,0.90505,213400000.0
2009-01-29 21:33:00,0.90505,0.9052,0.90485,0.9051,417000000.0
2009-01-29 21:34:00,0.9051,0.9052,0.9051,0.90515,44000000.0
2009-01-29 21:35:00,0.90515,0.9052,0.9049,0.9051,209200000.0
2009-01-29 21:36:00,0.9051,0.9056,0.905,0.9053,215400000.0
2009-01-29 21:37:00,0.9052,0.9059,0.9052,0.9059,453200001.0
2009-01-29 21:38:00,0.9059,0.906,0.90555,0.90575,426400000.0
2009-01-29 21:39:00,0.90575,0.90595,0.90575,0.9059,104200000.0
2009-01-29 21:40:00,0.9059,0.9062,0.9059,0.9061,194400000.0
2009-01-29 21:41:00,0.90605,0.9062,0.906,0.906,233000000.0
2009-01-29 21:42:00,0.906,0.9061,0.906,0.906,139600000.0
2009-01-29 21:43:00,0.90605,0.9062,0.906,0.90605,193800000.0
2009-01-29 21:44:00,0.90605,0.9061,0.90595,0.906,60800000.0
2009-01-29 21:45:00,0.9061,0.9061,0.9059,0.906,170200000.0
2009-01-29 21:46:00,0.906,0.906,0.90595,0.906,72400000.0
2009-01-29 21:47:00,0.906,0.9062,0.90555,0.9056,375800000.0
2009-01-29 21:48:00,0.9056,0.9058,0.90555,0.90565,326175600.0
2009-01-29 21:49:00,0.90565,0.90565,0.90565,0.90565,36242800.0
2009-01-29 21:50:00,0.90565,0.90565,0.90565,0.90565,100000.0
2009-01-29 21:51:00,0.90565,0.90575,0.9055,0.9056,120340000.0
2009-01-29 21:52:00,0.9055,0.9056,0.90545,0.9056,184400000.0
2009-01-29 21:53:00,0.9056,0.9056,0.90545,0.9055,111400000.0
2009-01-29 21:54:00,0.9055,0.9056,0.90545,0.9056,202400000.0
2009-01-29 21:55:00,0.9056,0.90575,0.90555,0.9056,292200000.0
2009-01-29 21:56:00,0.90565,0.90565,0.9055,0.9055,138200000.0
2009-01-29 21:57:00,0.9055,0.9055,0.90525,0.9054,160400000.0
2009-01-29 21:58:00,0.9054,0.90545,0.90525,0.90525,63600000.0
2009-01-29 21:59:00,0.90525,0.9053,0.90525,0.9053,70600000.0
2009-01-29 22:00:00,0.9053,0.90565,0.9053,0.9056,116600000.0
2009-01-29 22:01:00,0.9056,0.9059,0.90545,0.90545,239400000.0
2009-01-29 22:02:00,0.9055,0.90555,0.90485,0.9051,347400000.0
2009-01-29 22:03:00,0.9051,0.9052,0.90485,0.90505,245200000.0
2009-01-29 22:04:00,0.9049,0.9053,0.90475,0.90505,394200000.0
2009-01-29 22:05:00,0.90505,0.9051,0.9049,0.90505,198497200.0
2009-01-29 22:06:00,0.90505,0.9051,0.90485,0.90485,117800000.0
2009-01-29 22:07:00,0.90485,0.9051,0.90485,0.90505,62350000.0
2009-01-29 22:08:00,0.9051,0.90525,0.90495,0.905,231920000.0
2009-01-29 22:09:00,0.905,0.9053,0.90495,0.90525,227182000.0
2009-01-29 22:10:00,0.90525,0.9053,0.90525,0.9053,78000000.0
2009-01-29 22:11:00,0.9053,0.90535,0.9052,0.90525,123000000.0
2009-01-29 22:12:00,0.90525,0.9053,0.90515,0.9052,121800000.0
2009-01-29 22:13:00,0.9052,0.90535,0.9052,0.90525,61200000.0
2009-01-29 22:14:00,0.90525,0.9055,0.9052,0.90535,197400000.0
2009-01-29 22:15:00,0.90525,0.9059,0.90525,0.9054,429000000.0
2009-01-29 22:16:00,0.9054,0.90565,0.90525,0.9055,103000000.0
2009-01-29 22:17:00,0.90545,0.9055,0.9054,0.90545,91200000.0
2009-01-29 22:18:00,0.90555,0.90565,0.90555,0.90565,41600000.0
2009-01-29 22:19:00,0.90565,0.90575,0.9053,0.9053,338300000.0
2009-01-29 22:20:00,0.9053,0.9053,0.90515,0.90515,266599999.0
2009-01-29 22:21:00,0.90525,0.90545,0.9052,0.9054,187000000.0
2009-01-29 22:22:00,0.9054,0.9054,0.9053,0.9053,80200000.0
2009-01-29 22:23:00,0.9053,0.9053,0.9052,0.90525,99400000.0
2009-01-29 22:24:00,0.90525,0.9056,0.9052,0.90555,170800000.0
2009-01-29 22:25:00,0.90555,0.90565,0.90525,0.9053,210600000.0
2009-01-29 22:26:00,0.90535,0.9057,0.90535,0.90565,257000000.0
2009-01-29 22:27:00,0.90565,0.90565,0.90495,0.90495,203200001.0
2009-01-29 22:28:00,0.905,0.90515,0.90485,0.9051,438800000.0
2009-01-29 22:29:00,0.90515,0.9052,0.905,0.90515,107800000.0
2009-01-29 22:30:00,0.90515,0.90515,0.90485,0.90485,63600000.0
2009-01-29 22:31:00,0.90485,0.90505,0.9046,0.90495,287800000.0
2009-01-29 22:32:00,0.905,0.90515,0.9047,0.9051,233000000.0
2009-01-29 22:33:00,0.90495,0.9055,0.90485,0.9054,266800000.0
2009-01-29 22:34:00,0.9054,0.9054,0.90485,0.90515,172200000.0
2009-01-29 22:35:00,0.9051,0.9052,0.90495,0.90505,113000000.0
2009-01-29 22:36:00,0.9051,0.90515,0.90495,0.9051,125000000.0
2009-01-29 22:37:00,0.90505,0.90515,0.905,0.90515,44200000.0
2009-01-29 22:38:00,0.90515,0.90535,0.9048,0.90515,136200000.0
2009-01-29 22:39:00,0.9051,0.90515,0.9048,0.9049,199800000.0
2009-01-29 22:40:00,0.90485,0.905,0.9048,0.905,123600000.0
2009-01-29 22:41:00,0.905,0.9052,0.905,0.90515,194800000.0
2009-01-29 22:42:00,0.9052,0.9055,0.90495,0.9051,184600000.0
2009-01-29 22:43:00,0.90515,0.90515,0.90505,0.9051,167800000.0
2009-01-29 22:44:00,0.9051,0.9053,0.9051,0.9052,171200000.0
2009-01-29 22:45:00,0.9052,0.90535,0.90505,0.90505,223000000.0
2009-01-29 22:46:00,0.9051,0.90535,0.9048,0.90505,316000000.0
2009-01-29 22:47:00,0.90505,0.9053,0.905,0.90505,165800000.0
2009-01-29 22:48:00,0.90505,0.9051,0.9048,0.90485,196600000.0
2009-01-29 22:49:00,0.90485,0.90515,0.90485,0.90495,145800000.0
2009-01-29 22:50:00,0.90495,0.9051,0.9049,0.90495,132800000.0
2009-01-29 22:51:00,0.905,0.90515,0.90495,0.90515,196800000.0
2009-01-29 22:52:00,0.90505,0.9051,0.9048,0.90495,236200000.0
2009-01-29 22:53:00,0.9049,0.90525,0.9048,0.90515,141200000.0
2009-01-29 22:54:00,0.90505,0.90525,0.905,0.90505,56000000.0
2009-01-29 22:55:00,0.90505,0.90515,0.905,0.90505,90200000.0
2009-01-29 22:56:00,0.90505,0.90515,0.905,0.90505,118400000.0
2009-01-29 22:57:00,0.90505,0.9052,0.90495,0.90495,430200000.0
2009-01-29 22:58:00,0.90495,0.9052,0.90495,0.90505,479200000.0
2009-01-29 22:59:00,0.90505,0.9054,0.90505,0.9054,225400000.0
2009-01-29 23:00:00,0.9054,0.9057,0.9054,0.9056,269400000.0
2009-01-29 23:01:00,0.9056,0.90565,0.9056,0.9056,61200000.0
2009-01-29 23:02:00,0.9056,0.90565,0.90545,0.90545,22200000.0
2009-01-29 23:03:00,0.9054,0.9057,0.9054,0.90555,54000000.0
2009-01-29 23:04:00,0.90555,0.9056,0.90555,0.9056,15300000.0
2009-01-29 23:05:00,0.9056,0.9057,0.9056,0.9056,18440000.0
2009-01-29 23:06:00,0.90565,0.9058,0.9056,0.90565,39500000.0
2009-01-29 23:07:00,0.90575,0.90595,0.9056,0.9057,142126400.0
2009-01-29 23:08:00,0.90565,0.9057,0.9056,0.9057,77455600.0
2009-01-29 23:09:00,0.90565,0.90585,0.9055,0.9056,134698600.0
2009-01-29 23:10:00,0.9056,0.9058,0.90555,0.9056,82200000.0
2009-01-29 23:11:00,0.90565,0.90565,0.9056,0.9056,4000000.0
2009-01-29 23:12:00,0.9056,0.9058,0.9055,0.9058,120400000.0
2009-01-29 23:13:00,0.9058,0.90615,0.9056,0.9056,189600000.0
2009-01-29 23:14:00,0.9056,0.90605,0.90555,0.906,270800000.0
2009-01-29 23:15:00,0.90605,0.90605,0.9059,0.9059,85800000.0
2009-01-29 23:16:00,0.9059,0.90595,0.9059,0.9059,47800000.0
2009-01-29 23:17:00,0.90585,0.9059,0.90585,0.9059,56600000.0
2009-01-29 23:18:00,0.9059,0.906,0.90495,0.90535,218100000.0
2009-01-29 23:19:00,0.9054,0.9059,0.9054,0.90585,164200000.0
2009-01-29 23:20:00,0.90585,0.90585,0.90565,0.9058,37800000.0
2009-01-29 23:21:00,0.9058,0.90585,0.90565,0.9058,27600000.0
2009-01-29 23:22:00,0.9059,0.9059,0.9058,0.9059,26400000.0
2009-01-29 23:23:00,0.9059,0.9059,0.9057,0.9058,19000000.0
2009-01-29 23:24:00,0.90585,0.90595,0.90585,0.90595,45400000.0
2009-01-29 23:25:00,0.90585,0.90605,0.90585,0.9059,142000000.0
2009-01-29 23:26:00,0.9059,0.90595,0.9058,0.9058,131200000.0
2009-01-29 23:27:00,0.90595,0.9061,0.90585,0.9059,102800000.0
2009-01-29 23:28:00,0.90595,0.9061,0.9057,0.90595,75800000.0
2009-01-29 23:29:00,0.90595,0.90595,0.9059,0.9059,19400000.0
2009-01-29 23:30:00,0.9059,0.9061,0.90585,0.906,144600000.0
2009-01-29 23:31:00,0.906,0.906,0.90575,0.9058,112400000.0
2009-01-29 23:32:00,0.9059,0.906,0.9057,0.9057,178200000.0
2009-01-29 23:33:00,0.9057,0.90585,0.9057,0.9057,108000000.0
2009-01-29 23:34:00,0.9059,0.906,0.9058,0.9058,25000000.0
2009-01-29 23:35:00,0.9058,0.90595,0.9058,0.9058,40400000.0
2009-01-29 23:36:00,0.9058,0.90595,0.9058,0.90585,65000000.0
2009-01-29 23:37:00,0.90585,0.906,0.90585,0.90595,60400000.0
2009-01-29 23:38:00,0.906,0.90605,0.90585,0.90585,126000000.0
2009-01-29 23:39:00,0.90595,0.906,0.9059,0.906,70200000.0
2009-01-29 23:40:00,0.90595,0.9061,0.9059,0.90595,181400000.0
2009-01-29 23:41:00,0.90595,0.90605,0.90585,0.906,54800000.0
2009-01-29 23:42:00,0.90595,0.906,0.9059,0.90595,133400000.0
2009-01-29 23:43:00,0.90595,0.90595,0.90525,0.9054,255800000.0
2009-01-29 23:44:00,0.90545,0.90555,0.90535,0.90535,171000000.0
2009-01-29 23:45:00,0.90525,0.9055,0.90515,0.9055,104000000.0
2009-01-29 23:46:00,0.90555,0.9058,0.90505,0.90565,395600000.0
2009-01-29 23:47:00,0.90555,0.90565,0.90555,0.9056,65400000.0
2009-01-29 23:48:00,0.9056,0.9056,0.90545,0.90555,63000000.0
2009-01-29 23:49:00,0.9056,0.9058,0.90555,0.90555,242600000.0
2009-01-29 23:50:00,0.9056,0.9056,0.9053,0.90555,125400000.0
2009-01-29 23:51:00,0.90555,0.90585,0.90555,0.9056,97000000.0
2009-01-29 23:52:00,0.90575,0.90575,0.90575,0.90575,1000000.0
2009-01-29 23:53:00,0.9057,0.9057,0.9057,0.9057,11800000.0
2009-01-29 23:54:00,0.90575,0.90595,0.90565,0.90595,83400000.0
2009-01-29 23:55:00,0.90595,0.906,0.90585,0.906,161200000.0
2009-01-29 23:56:00,0.9059,0.9059,0.90535,0.9055,180200000.0
2009-01-29 23:57:00,0.90555,0.9057,0.90545,0.90555,56400000.0
2009-01-29 23:58:00,0.90555,0.9056,0.9055,0.90555,26400000.0
2009-01-29 23:59:00,0.9055,0.90575,0.90535,0.90545,69000000.0
2009-01-30 00:00:00,0.90545,0.90647,0.90545,0.90565,72800000.0
2009-01-30 00:01:00,0.90555,0.90595,0.90555,0.90555,46600000.0
2009-01-30 00:02:00,0.9057,0.9059,0.9057,0.90575,88200000.0
2009-01-30 00:03:00,0.90575,0.9061,0.9053,0.9059,140200000.0
2009-01-30 00:04:00,0.90595,0.9061,0.9055,0.90565,112200000.0
2009-01-30 00:05:00,0.90565,0.9058,0.9056,0.9058,58800000.0
2009-01-30 00:06:00,0.90575,0.90585,0.90565,0.9058,58000000.0
2009-01-30 00:07:00,0.9058,0.90585,0.90575,0.90575,65000000.0
2009-01-30 00:08:00,0.90575,0.90595,0.90575,0.90595,26400000.0
2009-01-30 00:09:00,0.90595,0.90603,0.90475,0.9055,174400000.0
2009-01-30 00:10:00,0.90555,0.90615,0.9054,0.906,119400000.0
2009-01-30 00:11:00,0.906,0.906,0.9056,0.9057,35600000.0
2009-01-30 00:12:00,0.9057,0.90585,0.9057,0.90575,37800000.0
2009-01-30 00:13:00,0.9058,0.90615,0.90575,0.90615,64400000.0
2009-01-30 00:14:00,0.90615,0.90615,0.9057,0.906,103800000.0
2009-01-30 00:15:00,0.9059,0.9059,0.9055,0.9055,22400000.0
2009-01-30 00:16:00,0.90545,0.90575,0.90545,0.90575,70400000.0
2009-01-30 00:17:00,0.9057,0.90585,0.9057,0.90585,10200000.0
2009-01-30 00:18:00,0.9059,0.9059,0.90525,0.9054,89600000.0
2009-01-30 00:19:00,0.9054,0.90565,0.9054,0.9056,138600000.0
2009-01-30 00:20:00,0.9055,0.90585,0.90545,0.90585,23800000.0
2009-01-30 00:21:00,0.90585,0.90585,0.90585,0.90585,1400000.0
2009-01-30 00:22:00,0.90585,0.90585,0.90515,0.90525,62600000.0
2009-01-30 00:23:00,0.90525,0.90555,0.90515,0.9052,53000000.0
2009-01-30 00:24:00,0.9053,0.9053,0.9047,0.905,56600000.0
2009-01-30 00:25:00,0.90505,0.90525,0.90485,0.9052,46400000.0
2009-01-30 00:26:00,0.90525,0.9053,0.9052,0.90525,17200000.0
2009-01-30 00:27:00,0.90525,0.9056,0.90525,0.9055,55200000.0
2009-01-30 00:28:00,0.90555,0.90555,0.905,0.905,11800000.0
2009-01-30 00:29:00,0.9052,0.9052,0.9048,0.9048,36200000.0
2009-01-30 00:30:00,0.9049,0.9049,0.90475,0.9049,62600000.0
2009-01-30 00:31:00,0.90485,0.90495,0.90485,0.9049,11600000.0
2009-01-30 00:32:00,0.9049,0.9052,0.9049,0.90515,21000000.0
2009-01-30 00:33:00,0.9051,0.90515,0.9049,0.9051,77600000.0
2009-01-30 00:34:00,0.9051,0.9051,0.90505,0.9051,70400000.0
2009-01-30 00:35:00,0.90515,0.90515,0.90505,0.90505,26000000.0
2009-01-30 00:36:00,0.90505,0.90505,0.905,0.90505,20000000.0
2009-01-30 00:37:00,0.905,0.905,0.9049,0.9049,47800000.0
2009-01-30 00:38:00,0.90495,0.9053,0.90495,0.9053,17400000.0
2009-01-30 00:39:00,0.90535,0.90535,0.90475,0.9048,105200000.0
2009-01-30 00:40:00,0.9048,0.9048,0.90475,0.9048,56200000.0
2009-01-30 00:41:00,0.9048,0.90515,0.90475,0.90515,116200000.0
2009-01-30 00:42:00,0.90515,0.90525,0.90475,0.9052,88200000.0
2009-01-30 00:43:00,0.90515,0.90515,0.90515,0.90515,1000000.0
2009-01-30 00:44:00,0.9052,0.90535,0.90505,0.90505,21200000.0
2009-01-30 00:45:00,0.90505,0.90515,0.905,0.90515,22400000.0
2009-01-30 00:46:00,0.90515,0.9052,0.9048,0.9051,95400000.0
2009-01-30 00:47:00,0.9051,0.9054,0.9051,0.9053,60400000.0
2009-01-30 00:48:00,0.9053,0.90535,0.9053,0.90535,28800000.0
2009-01-30 00:49:00,0.90535,0.9054,0.90535,0.9054,12400000.0
2009-01-30 00:50:00,0.9054,0.90545,0.9051,0.9051,64400000.0
2009-01-30 00:51:00,0.90505,0.9054,0.90495,0.9054,144000000.0
2009-01-30 00:52:00,0.90545,0.90545,0.90515,0.9052,118400000.0
2009-01-30 00:53:00,0.9052,0.9052,0.9052,0.9052,2200000.0
2009-01-30 00:54:00,0.9052,0.90525,0.90515,0.90525,64000000.0
2009-01-30 00:55:00,0.90525,0.90525,0.90515,0.9052,43200000.0
2009-01-30 00:56:00,0.9052,0.90525,0.9051,0.90515,138800000.0
2009-01-30 00:57:00,0.90515,0.9052,0.9048,0.90515,224600000.0
2009-01-30 00:58:00,0.9051,0.90515,0.90505,0.90505,87200000.0
2009-01-30 00:59:00,0.9051,0.9053,0.90505,0.9053,105600001.0
2009-01-30 01:00:00,0.9055,0.90565,0.90525,0.90555,53000000.0
2009-01-30 01:01:00,0.9057,0.9057,0.9051,0.90515,151000000.0
2009-01-30 01:02:00,0.90515,0.9052,0.90515,0.9052,102800000.0
2009-01-30 01:03:00,0.9052,0.90585,0.9052,0.90575,158400000.0
2009-01-30 01:04:00,0.9058,0.90615,0.90545,0.90615,185400000.0
2009-01-30 01:05:00,0.906,0.90625,0.9058,0.9062,143900000.0
2009-01-30 01:06:00,0.90615,0.90615,0.9055,0.9056,125800000.0
2009-01-30 01:07:00,0.90555,0.9057,0.9053,0.90555,131200000.0
2009-01-30 01:08:00,0.90555,0.9056,0.9055,0.9056,33600000.0
2009-01-30 01:09:00,0.9056,0.9056,0.90555,0.90555,9400000.0
2009-01-30 01:10:00,0.90555,0.90555,0.90535,0.9054,203400000.0
2009-01-30 01:11:00,0.9054,0.90545,0.9053,0.9053,199800000.0
2009-01-30 01:12:00,0.90505,0.9053,0.90505,0.9053,199800000.0
2009-01-30 01:13:00,0.9053,0.9055,0.905,0.90515,175200000.0
2009-01-30 01:14:00,0.90515,0.90525,0.9051,0.9052,250200000.0
2009-01-30 01:15:00,0.9052,0.9056,0.9052,0.9056,268800000.0
2009-01-30 01:16:00,0.9055,0.90565,0.9055,0.90565,136000000.0
2009-01-30 01:17:00,0.90565,0.90585,0.9056,0.90575,183200000.0
2009-01-30 01:18:00,0.90565,0.90575,0.90535,0.90535,111600000.0
2009-01-30 01:19:00,0.90545,0.90565,0.9053,0.9055,263200000.0
2009-01-30 01:20:00,0.9054,0.9057,0.9054,0.9057,129000000.0
2009-01-30 01:21:00,0.9057,0.9062,0.90565,0.9062,174800000.0
2009-01-30 01:22:00,0.90615,0.90615,0.906,0.90605,37400000.0
2009-01-30 01:23:00,0.9061,0.9061,0.90575,0.90575,137000000.0
2009-01-30 01:24:00,0.90575,0.90605,0.90555,0.90605,130800000.0
2009-01-30 01:25:00,0.906,0.906,0.90555,0.90555,230600000.0
2009-01-30 01:26:00,0.90555,0.90555,0.9051,0.9052,87400000.0
2009-01-30 01:27:00,0.9052,0.9052,0.9052,0.9052,44800000.0
2009-01-30 01:28:00,0.9052,0.90535,0.9051,0.9053,122200000.0
2009-01-30 01:29:00,0.9053,0.9053,0.9051,0.9051,186400000.0
2009-01-30 01:30:00,0.90515,0.90635,0.9051,0.9063,137600000.0
2009-01-30 01:31:00,0.90625,0.9063,0.90525,0.9054,122500000.0
2009-01-30 01:32:00,0.9054,0.9055,0.90525,0.9054,75800000.0
2009-01-30 01:33:00,0.9053,0.90575,0.9053,0.90575,63400000.0
2009-01-30 01:34:00,0.90575,0.9059,0.90575,0.9058,154800000.0
2009-01-30 01:35:00,0.9059,0.9059,0.90555,0.90555,15600000.0
2009-01-30 01:36:00,0.90565,0.90585,0.9056,0.90585,50000000.0
2009-01-30 01:37:00,0.90585,0.90585,0.90565,0.90575,47400000.0
2009-01-30 01:38:00,0.9057,0.9057,0.90565,0.90565,20000000.0
2009-01-30 01:39:00,0.90565,0.90565,0.90555,0.90565,26200000.0
2009-01-30 01:40:00,0.9057,0.90655,0.90545,0.906,192800000.0
2009-01-30 01:41:00,0.9059,0.90605,0.90545,0.90555,94800000.0
2009-01-30 01:42:00,0.9055,0.9056,0.90545,0.90545,38200000.0
2009-01-30 01:43:00,0.90545,0.90575,0.90545,0.90575,83200000.0
2009-01-30 01:44:00,0.90575,0.90605,0.90545,0.906,162400000.0
2009-01-30 01:45:00,0.906,0.90615,0.90575,0.90585,148400000.0
2009-01-30 01:46:00,0.90585,0.90585,0.9058,0.9058,16800000.0
2009-01-30 01:47:00,0.9057,0.90575,0.90555,0.90555,65400000.0
2009-01-30 01:48:00,0.9056,0.9059,0.90555,0.9059,136000000.0
2009-01-30 01:49:00,0.9059,0.9059,0.90575,0.9058,35800000.0
2009-01-30 01:50:00,0.90585,0.9059,0.9057,0.90575,75400000.0
2009-01-30 01:51:00,0.90575,0.9058,0.90545,0.90545,156600000.0
2009-01-30 01:52:00,0.90545,0.90545,0.90545,0.90545,13000000.0
2009-01-30 01:53:00,0.90545,0.90565,0.90545,0.9055,38000000.0
2009-01-30 01:54:00,0.9055,0.9055,0.90545,0.90545,12600000.0
2009-01-30 01:55:00,0.9054,0.90565,0.9054,0.90555,52400000.0
2009-01-30 01:56:00,0.9055,0.9056,0.9054,0.90545,111000000.0
2009-01-30 01:57:00,0.90545,0.90585,0.90535,0.90545,53200000.0
2009-01-30 01:58:00,0.90545,0.9055,0.90545,0.9055,10800000.0
2009-01-30 01:59:00,0.90555,0.90585,0.9055,0.90585,68400000.0
2009-01-30 02:00:00,0.90595,0.9061,0.90565,0.9059,195800000.0
2009-01-30 02:01:00,0.9059,0.90615,0.9057,0.9059,101000000.0
2009-01-30 02:02:00,0.90595,0.90595,0.90545,0.90565,267400000.0
2009-01-30 02:03:00,0.90565,0.90595,0.90565,0.90565,86600000.0
2009-01-30 02:04:00,0.9059,0.9061,0.90585,0.90595,144400000.0
2009-01-30 02:05:00,0.906,0.906,0.90595,0.906,34000000.0
2009-01-30 02:06:00,0.906,0.906,0.90595,0.906,27800000.0
2009-01-30 02:07:00,0.906,0.906,0.9051,0.90555,187400000.0
2009-01-30 02:08:00,0.9055,0.9059,0.9054,0.9054,397400000.0
2009-01-30 02:09:00,0.9054,0.9056,0.9052,0.90555,353600000.0
2009-01-30 02:10:00,0.90555,0.9061,0.9054,0.90605,398800000.0
2009-01-30 02:11:00,0.9061,0.90615,0.90555,0.90555,218800000.0
2009-01-30 02:12:00,0.90555,0.9057,0.9053,0.90555,250200000.0
2009-01-30 02:13:00,0.90555,0.90575,0.9055,0.9057,169600000.0
2009-01-30 02:14:00,0.90575,0.9058,0.9057,0.90575,47200000.0
2009-01-30 02:15:00,0.90585,0.906,0.90555,0.9059,169800000.0
2009-01-30 02:16:00,0.9058,0.90625,0.9058,0.9059,339800000.0
2009-01-30 02:17:00,0.906,0.90655,0.906,0.9064,383000000.0
2009-01-30 02:18:00,0.9063,0.90635,0.9057,0.90585,400200000.0
2009-01-30 02:19:00,0.9059,0.90635,0.90555,0.90635,271000000.0
2009-01-30 02:20:00,0.90635,0.9066,0.90595,0.9061,322600000.0
2009-01-30 02:21:00,0.90605,0.9061,0.9057,0.9061,328600000.0
2009-01-30 02:22:00,0.90605,0.9062,0.906,0.906,188200000.0
2009-01-30 02:23:00,0.9061,0.90655,0.9058,0.9065,479000000.0
2009-01-30 02:24:00,0.9065,0.90655,0.90555,0.90625,354400000.0
2009-01-30 02:25:00,0.9062,0.9065,0.90555,0.90595,495400000.0
2009-01-30 02:26:00,0.906,0.90665,0.90565,0.90605,521599999.0
2009-01-30 02:27:00,0.90605,0.9064,0.906,0.90615,274600000.0
2009-01-30 02:28:00,0.90615,0.90655,0.9061,0.9063,487600000.0
2009-01-30 02:29:00,0.90625,0.9064,0.90565,0.9058,432800000.0
2009-01-30 02:30:00,0.9058,0.90625,0.90555,0.9059,556400000.0
2009-01-30 02:31:00,0.90585,0.9061,0.90585,0.9059,294400000.0
2009-01-30 02:32:00,0.9059,0.906,0.90565,0.90595,250200000.0
2009-01-30 02:33:00,0.90595,0.9063,0.90565,0.906,379600000.0
2009-01-30 02:34:00,0.90595,0.9062,0.9059,0.90615,253600000.0
2009-01-30 02:35:00,0.9061,0.90635,0.90605,0.90625,193600000.0
2009-01-30 02:36:00,0.9062,0.9062,0.9058,0.906,264400000.0
2009-01-30 02:37:00,0.906,0.9061,0.906,0.9061,126799999.0
2009-01-30 02:38:00,0.9061,0.9061,0.9056,0.9056,326400000.0
2009-01-30 02:39:00,0.90575,0.9058,0.90555,0.90565,181800000.0
2009-01-30 02:40:00,0.9056,0.90595,0.9056,0.90585,268600000.0
2009-01-30 02:41:00,0.9059,0.90595,0.90555,0.9057,200000000.0
2009-01-30 02:42:00,0.9057,0.90595,0.9056,0.90575,429800001.0
2009-01-30 02:43:00,0.9058,0.90605,0.90565,0.9057,291600000.0
2009-01-30 02:44:00,0.90575,0.9058,0.9057,0.9057,101600000.0
2009-01-30 02:45:00,0.9057,0.90575,0.9056,0.9057,64600000.0
2009-01-30 02:46:00,0.90575,0.9061,0.9056,0.90595,190200000.0
2009-01-30 02:47:00,0.90595,0.9062,0.90595,0.90615,225600000.0
2009-01-30 02:48:00,0.90615,0.9063,0.9061,0.9062,188600000.0
2009-01-30 02:49:00,0.9062,0.90625,0.9061,0.9062,65000000.0
2009-01-30 02:50:00,0.9062,0.9062,0.906,0.9061,236200000.0
2009-01-30 02:51:00,0.90605,0.9061,0.90575,0.90585,267400000.0
2009-01-30 02:52:00,0.9058,0.90605,0.9057,0.9058,362000000.0
2009-01-30 02:53:00,0.9058,0.9067,0.90575,0.90665,187000000.0
2009-01-30 02:54:00,0.90665,0.9079,0.90615,0.90775,485000000.0
2009-01-30 02:55:00,0.90775,0.90775,0.9066,0.9066,556400000.0
2009-01-30 02:56:00,0.9066,0.90675,0.9061,0.90655,428600000.0
2009-01-30 02:57:00,0.9065,0.9072,0.9065,0.9067,251300000.0
2009-01-30 02:58:00,0.9067,0.90705,0.9066,0.907,284600000.0
2009-01-30 02:59:00,0.907,0.907,0.90635,0.90655,304400000.0
2009-01-30 03:00:00,0.9066,0.907,0.9066,0.90695,258200000.0
2009-01-30 03:01:00,0.907,0.9071,0.90675,0.907,378000000.0
2009-01-30 03:02:00,0.907,0.9073,0.90685,0.90725,290000000.0
2009-01-30 03:03:00,0.90725,0.9073,0.90685,0.9071,160200000.0
2009-01-30 03:04:00,0.9071,0.9075,0.90705,0.9071,268200000.0
2009-01-30 03:05:00,0.90705,0.9071,0.90645,0.9065,281000000.0
2009-01-30 03:06:00,0.90665,0.9071,0.90665,0.9071,166400000.0
2009-01-30 03:07:00,0.9071,0.9071,0.9071,0.9071,57600000.0
2009-01-30 03:08:00,0.9071,0.9071,0.90625,0.90635,369000000.0
2009-01-30 03:09:00,0.90635,0.907,0.90635,0.9067,363400000.0
2009-01-30 03:10:00,0.90675,0.90685,0.9066,0.90665,114600000.0
2009-01-30 03:11:00,0.90665,0.90695,0.9066,0.9069,206000000.0
2009-01-30 03:12:00,0.90685,0.9069,0.9067,0.90675,89400000.0
2009-01-30 03:13:00,0.90675,0.90675,0.9066,0.90665,290000000.0
2009-01-30 03:14:00,0.90665,0.90695,0.90665,0.90685,225200000.0
2009-01-30 03:15:00,0.90695,0.9072,0.9066,0.9067,259200000.0
2009-01-30 03:16:00,0.9067,0.90685,0.90625,0.90635,319000000.0
2009-01-30 03:17:00,0.90635,0.9067,0.9063,0.9064,301600000.0
2009-01-30 03:18:00,0.90635,0.90635,0.906,0.9063,463000000.0
2009-01-30 03:19:00,0.9063,0.90635,0.90595,0.9061,181000000.0
2009-01-30 03:20:00,0.9061,0.9067,0.9061,0.9066,318800000.0
2009-01-30 03:21:00,0.9066,0.90675,0.9063,0.9063,496200000.0
2009-01-30 03:22:00,0.90625,0.90645,0.90615,0.9062,325000000.0
2009-01-30 03:23:00,0.90615,0.9064,0.9061,0.9064,585600000.0
2009-01-30 03:24:00,0.9064,0.9067,0.90635,0.9067,413600000.0
2009-01-30 03:25:00,0.9067,0.90685,0.9066,0.90685,277400000.0
2009-01-30 03:26:00,0.90685,0.90705,0.90635,0.9069,374400000.0
2009-01-30 03:27:00,0.907,0.90715,0.9065,0.907,431000000.0
2009-01-30 03:28:00,0.9069,0.90715,0.9069,0.90715,237000000.0
2009-01-30 03:29:00,0.9072,0.9072,0.9067,0.9069,181200000.0
2009-01-30 03:30:00,0.9069,0.90705,0.9067,0.90685,456600000.0
2009-01-30 03:31:00,0.9069,0.9071,0.9069,0.90695,348000000.0
2009-01-30 03:32:00,0.9069,0.9073,0.9069,0.9072,266600000.0
2009-01-30 03:33:00,0.9072,0.9072,0.9069,0.9069,188400000.0
2009-01-30 03:34:00,0.9069,0.90705,0.9069,0.90705,205800000.0
2009-01-30 03:35:00,0.90705,0.9073,0.907,0.9072,143000000.0
2009-01-30 03:36:00,0.9072,0.9074,0.9068,0.9069,321600000.0
2009-01-30 03:37:00,0.907,0.9074,0.907,0.90725,48800000.0
2009-01-30 03:38:00,0.90725,0.90755,0.90725,0.90745,104800000.0
2009-01-30 03:39:00,0.90745,0.9075,0.90735,0.90735,120800000.0
2009-01-30 03:40:00,0.90735,0.90735,0.90725,0.90725,69600000.0
2009-01-30 03:41:00,0.9073,0.90765,0.9073,0.90765,164000000.0
2009-01-30 03:42:00,0.90765,0.90765,0.90725,0.90765,227200000.0
2009-01-30 03:43:00,0.90765,0.90765,0.9073,0.9074,220200000.0
2009-01-30 03:44:00,0.90745,0.90745,0.9073,0.9074,317800000.0
2009-01-30 03:45:00,0.90745,0.90755,0.9073,0.9073,160800000.0
2009-01-30 03:46:00,0.90735,0.90745,0.90735,0.90745,30800000.0
2009-01-30 03:47:00,0.90745,0.90765,0.9074,0.90755,108000000.0
2009-01-30 03:48:00,0.9075,0.9077,0.9074,0.90755,171800000.0
2009-01-30 03:49:00,0.9076,0.90765,0.90745,0.9075,240400000.0
2009-01-30 03:50:00,0.9075,0.90765,0.9075,0.9075,299400000.0
2009-01-30 03:51:00,0.9075,0.90795,0.9067,0.90715,533400001.0
2009-01-30 03:52:00,0.90715,0.90725,0.9062,0.9067,449400000.0
2009-01-30 03:53:00,0.90675,0.9072,0.9062,0.907,562000000.0
2009-01-30 03:54:00,0.90705,0.90735,0.90645,0.90645,555600000.0
2009-01-30 03:55:00,0.90655,0.9072,0.9065,0.90715,597800000.0
2009-01-30 03:56:00,0.90705,0.90775,0.90685,0.9072,504600000.0
2009-01-30 03:57:00,0.90715,0.90745,0.9071,0.9072,546800000.0
2009-01-30 03:58:00,0.90715,0.90745,0.9068,0.90745,360000000.0
2009-01-30 03:59:00,0.90745,0.9075,0.9072,0.9073,343800000.0
2009-01-30 04:00:00,0.90735,0.9075,0.9073,0.9074,452800000.0
2009-01-30 04:01:00,0.9074,0.90745,0.9072,0.9072,283400000.0
2009-01-30 04:02:00,0.90725,0.90725,0.90715,0.9072,216000000.0
2009-01-30 04:03:00,0.90725,0.90765,0.90725,0.90765,537800000.0
2009-01-30 04:04:00,0.90765,0.90775,0.9075,0.90765,422200000.0
2009-01-30 04:05:00,0.90765,0.90775,0.90755,0.90775,291000000.0
2009-01-30 04:06:00,0.90775,0.9078,0.9075,0.90755,408600000.0
2009-01-30 04:07:00,0.9075,0.90755,0.90725,0.9073,521400000.0
2009-01-30 04:08:00,0.9073,0.90735,0.90725,0.9073,293000000.0
2009-01-30 04:09:00,0.9073,0.90745,0.9071,0.9072,460200000.0
2009-01-30 04:10:00,0.90725,0.90735,0.90725,0.90725,112600000.0
2009-01-30 04:11:00,0.90725,0.9075,0.90725,0.90725,161200000.0
2009-01-30 04:12:00,0.90725,0.90735,0.90695,0.90695,405600000.0
2009-01-30 04:13:00,0.90695,0.907,0.90665,0.9067,191600000.0
2009-01-30 04:14:00,0.9067,0.90695,0.90665,0.90695,412800001.0
2009-01-30 04:15:00,0.90695,0.907,0.90685,0.9069,510400000.0
2009-01-30 04:16:00,0.9069,0.90695,0.9067,0.90675,265800000.0
2009-01-30 04:17:00,0.90675,0.9068,0.90665,0.9067,425400000.0
2009-01-30 04:18:00,0.9067,0.90675,0.9067,0.90675,175400000.0
2009-01-30 04:19:00,0.90675,0.90695,0.9067,0.90675,471000000.0
2009-01-30 04:20:00,0.90675,0.9068,0.9067,0.9067,187400000.0
2009-01-30 04:21:00,0.9067,0.90685,0.9067,0.90685,63400000.0
2009-01-30 04:22:00,0.90685,0.907,0.90675,0.90685,228000000.0
2009-01-30 04:23:00,0.90685,0.90685,0.90685,0.90685,6200000.0
2009-01-30 04:24:00,0.90685,0.90685,0.9068,0.9068,153000000.0
2009-01-30 04:25:00,0.9068,0.9068,0.90665,0.90665,218800000.0
2009-01-30 04:26:00,0.90665,0.907,0.90625,0.907,321600000.0
2009-01-30 04:27:00,0.907,0.90705,0.907,0.90705,120800000.0
2009-01-30 04:28:00,0.90705,0.90705,0.90705,0.90705,46000000.0
2009-01-30 04:29:00,0.90705,0.90705,0.90705,0.90705,113400000.0
2009-01-30 04:30:00,0.90705,0.90705,0.90705,0.90705,13800000.0
2009-01-30 04:31:00,0.90705,0.90705,0.907,0.907,61800000.0
2009-01-30 04:32:00,0.907,0.90705,0.90665,0.90665,105200000.0
2009-01-30 04:33:00,0.9067,0.9072,0.9066,0.90705,302800000.0
2009-01-30 04:34:00,0.9071,0.90735,0.907,0.90725,135400000.0
2009-01-30 04:35:00,0.90725,0.90725,0.90675,0.90705,267000000.0
2009-01-30 04:36:00,0.90705,0.90715,0.90695,0.9071,91800001.0
2009-01-30 04:37:00,0.9072,0.9072,0.90705,0.9072,123600000.0
2009-01-30 04:38:00,0.9072,0.9074,0.90695,0.90705,304000000.0
2009-01-30 04:39:00,0.907,0.90715,0.90695,0.90705,138600000.0
2009-01-30 04:40:00,0.90705,0.90715,0.90695,0.90715,248199999.0
2009-01-30 04:41:00,0.9073,0.9075,0.90725,0.9073,205000000.0
2009-01-30 04:42:00,0.90735,0.90735,0.9073,0.90735,15800000.0
2009-01-30 04:43:00,0.90735,0.90745,0.90725,0.9073,413800001.0
2009-01-30 04:44:00,0.90745,0.90755,0.90705,0.9073,243200000.0
2009-01-30 04:45:00,0.9073,0.90735,0.90705,0.90715,269600000.0
2009-01-30 04:46:00,0.90715,0.90725,0.907,0.90725,292400000.0
2009-01-30 04:47:00,0.90725,0.9074,0.9072,0.9073,219000000.0
2009-01-30 04:48:00,0.9073,0.9073,0.90725,0.90725,33600000.0
2009-01-30 04:49:00,0.9073,0.9073,0.90715,0.90725,89200000.0
2009-01-30 04:50:00,0.90725,0.90745,0.90715,0.90725,163800000.0
2009-01-30 04:51:00,0.90725,0.90755,0.90725,0.9075,157200000.0
2009-01-30 04:52:00,0.90745,0.9076,0.90705,0.90715,205599999.0
2009-01-30 04:53:00,0.90725,0.9074,0.90705,0.9071,277799996.0
2009-01-30 04:54:00,0.9071,0.90735,0.90705,0.9071,429199997.0
2009-01-30 04:55:00,0.9071,0.90725,0.9068,0.907,286200000.0
2009-01-30 04:56:00,0.90675,0.9075,0.90675,0.90725,411400000.0
2009-01-30 04:57:00,0.9072,0.90725,0.90695,0.90695,186800000.0
2009-01-30 04:58:00,0.907,0.9071,0.90685,0.90685,138400000.0
2009-01-30 04:59:00,0.90685,0.90685,0.9066,0.9067,221800000.0
2009-01-30 05:00:00,0.90675,0.9068,0.90665,0.9067,232800002.0
2009-01-30 05:01:00,0.90665,0.9068,0.90665,0.9068,258000000.0
2009-01-30 05:02:00,0.9068,0.90695,0.9068,0.9069,124400000.0
2009-01-30 05:03:00,0.9069,0.90755,0.90685,0.90735,334400000.0
2009-01-30 05:04:00,0.9073,0.90745,0.907,0.9071,551800000.0
2009-01-30 05:05:00,0.90705,0.9073,0.907,0.9073,109000000.0
2009-01-30 05:06:00,0.9073,0.9073,0.90725,0.90725,78000000.0
2009-01-30 05:07:00,0.90725,0.9073,0.9072,0.9073,182600000.0
2009-01-30 05:08:00,0.9073,0.90745,0.90725,0.9074,18400000.0
2009-01-30 05:09:00,0.9074,0.9074,0.9074,0.9074,3000000.0
2009-01-30 05:10:00,0.9074,0.9074,0.90715,0.9072,55800000.0
2009-01-30 05:11:00,0.9072,0.9073,0.9072,0.9072,45000000.0
2009-01-30 05:12:00,0.90725,0.90725,0.90725,0.90725,1000000.0
2009-01-30 05:13:00,0.9072,0.90735,0.9072,0.90735,21800000.0
2009-01-30 05:14:00,0.90735,0.90735,0.9072,0.90725,133600000.0
2009-01-30 05:15:00,0.90725,0.90725,0.90715,0.90715,134600000.0
2009-01-30 05:16:00,0.90715,0.90715,0.9071,0.9071,39600000.0
2009-01-30 05:17:00,0.90715,0.90725,0.90715,0.9072,130400000.0
2009-01-30 05:18:00,0.9072,0.9072,0.9072,0.9072,18400000.0
2009-01-30 05:19:00,0.9072,0.90725,0.9072,0.90725,92000000.0
2009-01-30 05:20:00,0.90725,0.9074,0.90695,0.90715,473200002.0
2009-01-30 05:21:00,0.90715,0.90735,0.9071,0.90715,237400001.0
2009-01-30 05:22:00,0.90715,0.9072,0.907,0.90705,248200000.0
2009-01-30 05:23:00,0.907,0.90705,0.907,0.907,28600000.0
2009-01-30 05:24:00,0.90695,0.90715,0.90695,0.90715,137600000.0
2009-01-30 05:25:00,0.90715,0.90715,0.9069,0.9071,125000000.0
2009-01-30 05:26:00,0.9071,0.9071,0.9071,0.9071,3000000.0
2009-01-30 05:27:00,0.907,0.907,0.90695,0.907,26400000.0
2009-01-30 05:28:00,0.907,0.90725,0.907,0.90725,127800000.0
2009-01-30 05:29:00,0.90725,0.9074,0.90725,0.9074,105600000.0
2009-01-30 05:30:00,0.90735,0.9079,0.90735,0.9076,337200000.0
2009-01-30 05:31:00,0.90755,0.90755,0.90735,0.90745,85600000.0
2009-01-30 05:32:00,0.90745,0.90745,0.90715,0.90715,238200000.0
2009-01-30 05:33:00,0.90715,0.90725,0.90695,0.90725,278400000.0
2009-01-30 05:34:00,0.90725,0.9075,0.90725,0.90745,123800000.0
2009-01-30 05:35:00,0.90745,0.9076,0.9074,0.9074,60200000.0
2009-01-30 05:36:00,0.9074,0.90745,0.90715,0.90725,546800000.0
2009-01-30 05:37:00,0.90725,0.9073,0.90695,0.90695,482600000.0
2009-01-30 05:38:00,0.90695,0.90695,0.9068,0.90685,121400000.0
2009-01-30 05:39:00,0.90695,0.9072,0.90685,0.907,135200000.0
2009-01-30 05:40:00,0.90715,0.9075,0.90715,0.90745,445000000.0
2009-01-30 05:41:00,0.9074,0.9075,0.90725,0.90745,269200000.0
2009-01-30 05:42:00,0.90745,0.90785,0.90745,0.9078,389800000.0
2009-01-30 05:43:00,0.90785,0.908,0.90705,0.9075,432800000.0
2009-01-30 05:44:00,0.90745,0.9079,0.9073,0.9079,360800000.0
2009-01-30 05:45:00,0.9079,0.90805,0.9077,0.90795,257600000.0
2009-01-30 05:46:00,0.90795,0.908,0.9075,0.90765,437800000.0
2009-01-30 05:47:00,0.90765,0.9078,0.9074,0.90765,343200000.0
2009-01-30 05:48:00,0.9076,0.90785,0.90745,0.90775,380000000.0
2009-01-30 05:49:00,0.9077,0.90815,0.90765,0.908,347200000.0
2009-01-30 05:50:00,0.908,0.9082,0.9079,0.90815,354400000.0
2009-01-30 05:51:00,0.9082,0.9083,0.90795,0.90815,409000000.0
2009-01-30 05:52:00,0.90815,0.90825,0.90795,0.90805,282400000.0
2009-01-30 05:53:00,0.9081,0.90825,0.90805,0.90815,358200000.0
2009-01-30 05:54:00,0.90815,0.9082,0.9079,0.9079,158600000.0
2009-01-30 05:55:00,0.9079,0.9079,0.90775,0.9079,181000000.0
2009-01-30 05:56:00,0.90795,0.9081,0.90795,0.9081,26400000.0
2009-01-30 05:57:00,0.9081,0.9081,0.9081,0.9081,57000000.0
2009-01-30 05:58:00,0.9081,0.9081,0.908,0.908,39000000.0
2009-01-30 05:59:00,0.908,0.908,0.90765,0.90765,192800000.0
2009-01-30 06:00:00,0.90765,0.90785,0.9076,0.9076,311600000.0
2009-01-30 06:01:00,0.9076,0.9076,0.9069,0.907,378400000.0
2009-01-30 06:02:00,0.907,0.9073,0.907,0.90705,336400000.0
2009-01-30 06:03:00,0.907,0.90735,0.907,0.90735,312400000.0
2009-01-30 06:04:00,0.9074,0.90745,0.9073,0.90745,232000000.0
2009-01-30 06:05:00,0.90745,0.9079,0.90735,0.90735,605000001.0
2009-01-30 06:06:00,0.9074,0.9074,0.90685,0.907,273200000.0
2009-01-30 06:07:00,0.9071,0.9071,0.907,0.907,75200000.0
2009-01-30 06:08:00,0.907,0.90765,0.90675,0.90765,102900000.0
2009-01-30 06:09:00,0.90755,0.90795,0.907,0.907,173400000.0
2009-01-30 06:10:00,0.907,0.907,0.907,0.907,86400000.0
2009-01-30 06:11:00,0.907,0.907,0.907,0.907,49600000.0
2009-01-30 06:12:00,0.907,0.9074,0.907,0.907,262000000.0
2009-01-30 06:13:00,0.907,0.9072,0.907,0.90705,212600000.0
2009-01-30 06:14:00,0.90705,0.9074,0.90695,0.9071,369600000.0
2009-01-30 06:15:00,0.90715,0.9072,0.907,0.907,131000000.0
2009-01-30 06:16:00,0.907,0.907,0.907,0.907,33600000.0
2009-01-30 06:17:00,0.907,0.907,0.907,0.907,90400000.0
2009-01-30 06:18:00,0.907,0.90715,0.907,0.907,150800000.0
2009-01-30 06:19:00,0.907,0.907,0.90675,0.9068,136400000.0
2009-01-30 06:20:00,0.9068,0.90685,0.90615,0.9063,487000000.0
2009-01-30 06:21:00,0.9065,0.9066,0.9065,0.9066,54400000.0
2009-01-30 06:22:00,0.9066,0.9066,0.9066,0.9066,16000000.0
2009-01-30 06:23:00,0.9066,0.9066,0.9066,0.9066,51200000.0
2009-01-30 06:24:00,0.9066,0.9066,0.9066,0.9066,38400000.0
2009-01-30 06:25:00,0.9066,0.9067,0.9065,0.9066,175200000.0
2009-01-30 06:26:00,0.9066,0.9071,0.9066,0.907,207800000.0
2009-01-30 06:27:00,0.90705,0.9071,0.907,0.907,382800000.0
2009-01-30 06:28:00,0.907,0.907,0.9066,0.9066,86600000.0
2009-01-30 06:29:00,0.90665,0.90695,0.90665,0.9068,184600000.0
2009-01-30 06:30:00,0.9068,0.90695,0.9067,0.90685,365400000.0
2009-01-30 06:31:00,0.9069,0.9071,0.9066,0.9068,338600000.0
2009-01-30 06:32:00,0.90685,0.90695,0.9067,0.90685,287200000.0
2009-01-30 06:33:00,0.90685,0.9069,0.9066,0.9066,126400000.0
2009-01-30 06:34:00,0.9066,0.90715,0.9066,0.90695,305800000.0
2009-01-30 06:35:00,0.90695,0.9072,0.90685,0.90695,472400000.0
2009-01-30 06:36:00,0.90695,0.90715,0.90655,0.9066,517400000.0
2009-01-30 06:37:00,0.9066,0.90725,0.9066,0.9072,245000000.0
2009-01-30 06:38:00,0.90725,0.90745,0.9067,0.9068,329600000.0
2009-01-30 06:39:00,0.90655,0.9068,0.90655,0.9068,218400000.0
2009-01-30 06:40:00,0.90685,0.90685,0.9067,0.9068,98800000.0
2009-01-30 06:41:00,0.9068,0.90695,0.9066,0.9069,396600000.0
2009-01-30 06:42:00,0.9069,0.90705,0.9066,0.90695,485400000.0
2009-01-30 06:43:00,0.90695,0.90705,0.90685,0.90695,344200000.0
2009-01-30 06:44:00,0.90695,0.90705,0.9068,0.9068,152600000.0
2009-01-30 06:45:00,0.9068,0.9068,0.9066,0.9066,97200000.0
2009-01-30 06:46:00,0.9066,0.90665,0.9066,0.9066,102800000.0
2009-01-30 06:47:00,0.9066,0.9066,0.9066,0.9066,59800000.0
2009-01-30 06:48:00,0.9066,0.90685,0.9066,0.9067,402400000.0
2009-01-30 06:49:00,0.90665,0.90685,0.9066,0.90675,682400000.0
2009-01-30 06:50:00,0.9068,0.907,0.9068,0.90695,530400000.0
2009-01-30 06:51:00,0.9071,0.90715,0.90675,0.90675,437200000.0
2009-01-30 06:52:00,0.90675,0.9068,0.90675,0.9068,69000000.0
2009-01-30 06:53:00,0.9068,0.9068,0.9067,0.9067,39200000.0
2009-01-30 06:54:00,0.9067,0.9067,0.9066,0.9066,29600000.0
2009-01-30 06:55:00,0.9066,0.9067,0.9066,0.9067,116800000.0
2009-01-30 06:56:00,0.9067,0.90695,0.9066,0.90695,244200000.0
2009-01-30 06:57:00,0.90667,0.9069,0.90642,0.90665,423600000.0
2009-01-30 06:58:00,0.90695,0.90715,0.9069,0.90705,383800000.0
2009-01-30 06:59:00,0.907,0.9073,0.907,0.90705,353400000.0
2009-01-30 07:00:00,0.90705,0.90705,0.9069,0.90695,51200000.0
2009-01-30 07:01:00,0.90695,0.90695,0.9069,0.9069,191400000.0
2009-01-30 07:02:00,0.9069,0.90695,0.9069,0.90695,345400000.0
2009-01-30 07:03:00,0.90695,0.90715,0.9069,0.90695,320800000.0
2009-01-30 07:04:00,0.9069,0.90695,0.9069,0.90695,401200000.0
2009-01-30 07:05:00,0.90695,0.90715,0.90695,0.90715,308600000.0
2009-01-30 07:06:00,0.90715,0.90715,0.90695,0.90695,144400000.0
2009-01-30 07:07:00,0.90695,0.9072,0.9069,0.907,286200000.0
2009-01-30 07:08:00,0.907,0.90705,0.90695,0.907,387200000.0
2009-01-30 07:09:00,0.90695,0.9073,0.90695,0.90715,171000000.0
2009-01-30 07:10:00,0.90725,0.90725,0.907,0.90715,466600000.0
2009-01-30 07:11:00,0.9071,0.90715,0.90705,0.9071,90400000.0
2009-01-30 07:12:00,0.9071,0.9071,0.907,0.907,185800000.0
2009-01-30 07:13:00,0.907,0.9071,0.907,0.9071,253400000.0
2009-01-30 07:14:00,0.90715,0.90725,0.90705,0.90705,194600000.0
2009-01-30 07:15:00,0.90715,0.90715,0.90695,0.9071,309400000.0
2009-01-30 07:16:00,0.90705,0.90705,0.90675,0.90675,409600000.0
2009-01-30 07:17:00,0.90675,0.90695,0.9066,0.90665,279000000.0
2009-01-30 07:18:00,0.90665,0.90685,0.90665,0.9067,137200000.0
2009-01-30 07:19:00,0.9067,0.9067,0.90665,0.9067,39200000.0
2009-01-30 07:20:00,0.9067,0.90685,0.90665,0.90675,176400000.0
2009-01-30 07:21:00,0.90675,0.90685,0.90665,0.9067,237200000.0
2009-01-30 07:22:00,0.9067,0.9069,0.90655,0.90655,351600000.0
2009-01-30 07:23:00,0.9066,0.9069,0.9066,0.9067,333600000.0
2009-01-30 07:24:00,0.90675,0.907,0.9067,0.9068,353400000.0
2009-01-30 07:25:00,0.90685,0.9071,0.90685,0.90695,251400000.0
2009-01-30 07:26:00,0.90705,0.9072,0.90695,0.907,189800000.0
2009-01-30 07:27:00,0.90705,0.90715,0.90705,0.90705,125800000.0
2009-01-30 07:28:00,0.9071,0.9075,0.90705,0.90735,175600000.0
2009-01-30 07:29:00,0.90735,0.90745,0.90655,0.9066,417600000.0
2009-01-30 07:30:00,0.90665,0.90715,0.90665,0.90715,336200000.0
2009-01-30 07:31:00,0.90705,0.9073,0.9068,0.9073,556800000.0
2009-01-30 07:32:00,0.90725,0.9074,0.90705,0.90735,566200000.0
2009-01-30 07:33:00,0.9073,0.90735,0.90715,0.90725,525000000.0
2009-01-30 07:34:00,0.9073,0.90735,0.907,0.90735,520200000.0
2009-01-30 07:35:00,0.9073,0.90735,0.90685,0.907,118800000.0
2009-01-30 07:36:00,0.907,0.9074,0.9068,0.9074,467000000.0
2009-01-30 07:37:00,0.90735,0.9077,0.90715,0.90725,399400000.0
2009-01-30 07:38:00,0.9072,0.90725,0.907,0.90725,304600000.0
2009-01-30 07:39:00,0.90725,0.9073,0.9068,0.90695,443800000.0
2009-01-30 07:40:00,0.90695,0.907,0.90675,0.9068,115400000.0
2009-01-30 07:41:00,0.90675,0.9068,0.90665,0.9068,160000000.0
2009-01-30 07:42:00,0.9068,0.9068,0.90675,0.90675,45200000.0
2009-01-30 07:43:00,0.9068,0.90695,0.90665,0.90695,97400000.0
2009-01-30 07:44:00,0.90695,0.90705,0.90675,0.90695,273800000.0
2009-01-30 07:45:00,0.9065,0.9071,0.90645,0.9067,721400001.0
2009-01-30 07:46:00,0.9067,0.90675,0.9066,0.90665,202400000.0
2009-01-30 07:47:00,0.9066,0.9067,0.9066,0.9067,176600000.0
2009-01-30 07:48:00,0.9067,0.90715,0.9066,0.9067,334600000.0
2009-01-30 07:49:00,0.9067,0.9068,0.9064,0.9065,128000000.0
2009-01-30 07:50:00,0.9065,0.90665,0.90615,0.90645,207600000.0
2009-01-30 07:51:00,0.90645,0.90695,0.9062,0.90695,264000000.0
2009-01-30 07:52:00,0.907,0.907,0.90665,0.9067,214400000.0
2009-01-30 07:53:00,0.90655,0.9067,0.9064,0.90645,227800000.0
2009-01-30 07:54:00,0.9064,0.90645,0.9063,0.9064,276200000.0
2009-01-30 07:55:00,0.9064,0.9064,0.90625,0.90625,106400000.0
2009-01-30 07:56:00,0.90625,0.90635,0.9062,0.90625,119800000.0
2009-01-30 07:57:00,0.90625,0.90655,0.9061,0.90635,370600000.0
2009-01-30 07:58:00,0.9064,0.9065,0.9061,0.90625,462600000.0
2009-01-30 07:59:00,0.90625,0.9064,0.906,0.9061,336600000.0
2009-01-30 08:00:00,0.90615,0.90625,0.9061,0.9061,191200000.0
2009-01-30 08:01:00,0.9061,0.9064,0.9061,0.9064,207200000.0
2009-01-30 08:02:00,0.9065,0.90705,0.9065,0.90695,454600000.0
2009-01-30 08:03:00,0.90695,0.90705,0.90675,0.9069,327600000.0
2009-01-30 08:04:00,0.9069,0.9071,0.90675,0.90675,413600000.0
2009-01-30 08:05:00,0.90675,0.90675,0.9062,0.90645,338800000.0
2009-01-30 08:06:00,0.9064,0.90645,0.9053,0.9054,429400000.0
2009-01-30 08:07:00,0.9054,0.9057,0.9053,0.90545,406600000.0
2009-01-30 08:08:00,0.9054,0.90555,0.9051,0.9051,578400000.0
2009-01-30 08:09:00,0.90515,0.9057,0.90515,0.9052,272200000.0
2009-01-30 08:10:00,0.9052,0.9052,0.905,0.90505,223800000.0
2009-01-30 08:11:00,0.90505,0.90525,0.9049,0.905,359600000.0
2009-01-30 08:12:00,0.90505,0.9051,0.9049,0.90495,289200001.0
2009-01-30 08:13:00,0.90495,0.9051,0.9049,0.90495,182600000.0
2009-01-30 08:14:00,0.90495,0.90495,0.90475,0.90475,120600000.0
2009-01-30 08:15:00,0.90475,0.90495,0.90475,0.90495,178400000.0
2009-01-30 08:16:00,0.90495,0.9052,0.90495,0.90515,190800000.0
2009-01-30 08:17:00,0.90515,0.90525,0.9051,0.90515,203600002.0
2009-01-30 08:18:00,0.90515,0.9053,0.9051,0.9051,131000000.0
2009-01-30 08:19:00,0.9051,0.9051,0.9049,0.90495,279400000.0
2009-01-30 08:20:00,0.90495,0.9051,0.9049,0.9049,208800000.0
2009-01-30 08:21:00,0.90495,0.9051,0.90475,0.9049,239000000.0
2009-01-30 08:22:00,0.905,0.90505,0.90465,0.9049,278000000.0
2009-01-30 08:23:00,0.9049,0.905,0.90475,0.9049,353400000.0
2009-01-30 08:24:00,0.9049,0.905,0.9047,0.905,259000000.0
2009-01-30 08:25:00,0.905,0.9056,0.9049,0.90535,375200000.0
2009-01-30 08:26:00,0.9055,0.90575,0.9054,0.9055,180000000.0
2009-01-30 08:27:00,0.9055,0.9055,0.9054,0.9054,126200000.0
2009-01-30 08:28:00,0.90545,0.9055,0.9054,0.9055,200200000.0
2009-01-30 08:29:00,0.9055,0.9055,0.90545,0.90545,81400000.0
2009-01-30 08:30:00,0.90545,0.90555,0.9054,0.90555,187200000.0
2009-01-30 08:31:00,0.90555,0.90555,0.9055,0.90555,112000000.0
2009-01-30 08:32:00,0.90555,0.90575,0.90545,0.90555,121000000.0
2009-01-30 08:33:00,0.9056,0.9057,0.90545,0.90545,114199999.0
2009-01-30 08:34:00,0.9055,0.9056,0.90545,0.90545,53600000.0
2009-01-30 08:35:00,0.90545,0.9055,0.9054,0.9054,197800000.0
2009-01-30 08:36:00,0.9054,0.90545,0.9054,0.90545,142800000.0
2009-01-30 08:37:00,0.90545,0.9056,0.9053,0.90555,128400000.0
2009-01-30 08:38:00,0.90555,0.90555,0.9052,0.9053,71400000.0
2009-01-30 08:39:00,0.90525,0.90545,0.90515,0.90525,181800000.0
2009-01-30 08:40:00,0.90525,0.90555,0.9052,0.9054,543000000.0
2009-01-30 08:41:00,0.9054,0.9054,0.9052,0.90525,364200000.0
2009-01-30 08:42:00,0.90525,0.906,0.90525,0.90585,462400000.0
2009-01-30 08:43:00,0.90585,0.90585,0.9055,0.90565,278600001.0
2009-01-30 08:44:00,0.9057,0.90585,0.90555,0.90555,270600000.0
2009-01-30 08:45:00,0.90555,0.9056,0.90525,0.90555,314199998.0
2009-01-30 08:46:00,0.9055,0.9058,0.9055,0.9057,288800000.0
2009-01-30 08:47:00,0.90575,0.90575,0.9051,0.90515,326000000.0
2009-01-30 08:48:00,0.90515,0.90515,0.9051,0.90515,114600000.0
2009-01-30 08:49:00,0.90515,0.90555,0.9051,0.9052,341199997.0
2009-01-30 08:50:00,0.9052,0.9052,0.9051,0.9051,123000000.0
2009-01-30 08:51:00,0.9051,0.9051,0.90465,0.9049,470000000.0
2009-01-30 08:52:00,0.9049,0.9054,0.90475,0.90535,664500000.0
2009-01-30 08:53:00,0.90535,0.9058,0.9052,0.90525,406400000.0
2009-01-30 08:54:00,0.90525,0.9054,0.9051,0.90525,428000000.0
2009-01-30 08:55:00,0.90535,0.90535,0.90515,0.9052,148600000.0
2009-01-30 08:56:00,0.9052,0.9052,0.9047,0.90475,217800000.0
2009-01-30 08:57:00,0.90475,0.9048,0.90475,0.9048,188000000.0
2009-01-30 08:58:00,0.9048,0.90485,0.90475,0.90485,145799999.0
2009-01-30 08:59:00,0.9049,0.90495,0.90485,0.90485,77600000.0
2009-01-30 09:00:00,0.90485,0.905,0.90485,0.90495,137200000.0
2009-01-30 09:01:00,0.905,0.905,0.9048,0.90485,140400000.0
2009-01-30 09:02:00,0.90485,0.9049,0.90475,0.90485,175800000.0
2009-01-30 09:03:00,0.9049,0.9049,0.9048,0.90485,182200000.0
2009-01-30 09:04:00,0.9048,0.9048,0.9048,0.9048,95000000.0
2009-01-30 09:05:00,0.90475,0.90485,0.90455,0.90455,239600000.0
2009-01-30 09:06:00,0.9046,0.9047,0.90455,0.90455,253400000.0
2009-01-30 09:07:00,0.9046,0.90485,0.9045,0.9048,219200000.0
2009-01-30 09:08:00,0.9049,0.90495,0.90465,0.9047,214199999.0
2009-01-30 09:09:00,0.90465,0.90525,0.9045,0.90515,422000000.0
2009-01-30 09:10:00,0.90515,0.90525,0.90505,0.90505,199200000.0
2009-01-30 09:11:00,0.905,0.9055,0.9049,0.9055,312400000.0
2009-01-30 09:12:00,0.9056,0.90605,0.90485,0.90485,467900000.0
2009-01-30 09:13:00,0.90485,0.90555,0.9045,0.9055,425800000.0
2009-01-30 09:14:00,0.9055,0.9061,0.90545,0.9061,252200000.0
2009-01-30 09:15:00,0.9061,0.90665,0.90605,0.9062,320800000.0
2009-01-30 09:16:00,0.90615,0.90615,0.90565,0.90575,166800000.0
2009-01-30 09:17:00,0.9058,0.90585,0.9054,0.9055,220200000.0
2009-01-30 09:18:00,0.90545,0.90565,0.9053,0.9054,227700000.0
2009-01-30 09:19:00,0.90535,0.9054,0.9049,0.90505,266000000.0
2009-01-30 09:20:00,0.905,0.90535,0.9047,0.90535,307400000.0
2009-01-30 09:21:00,0.9054,0.9056,0.9053,0.9053,202400000.0
2009-01-30 09:22:00,0.9053,0.90535,0.90485,0.90485,287000000.0
2009-01-30 09:23:00,0.90485,0.9051,0.9048,0.90495,352800000.0
2009-01-30 09:24:00,0.90505,0.9051,0.9048,0.9049,226400000.0
2009-01-30 09:25:00,0.90495,0.9051,0.90485,0.90495,230400000.0
2009-01-30 09:26:00,0.9049,0.90515,0.9047,0.905,747100002.0
2009-01-30 09:27:00,0.9048,0.90555,0.9048,0.90535,575200006.0
2009-01-30 09:28:00,0.90535,0.90535,0.90475,0.9049,368400002.0
2009-01-30 09:29:00,0.90495,0.905,0.90445,0.90445,469699998.0
2009-01-30 09:30:00,0.90455,0.90475,0.9045,0.9047,545199998.0
2009-01-30 09:31:00,0.9047,0.9048,0.9044,0.9044,522999997.0
2009-01-30 09:32:00,0.9044,0.9048,0.90435,0.90455,519400000.0
2009-01-30 09:33:00,0.90455,0.9046,0.90455,0.90455,96000000.0
2009-01-30 09:34:00,0.9046,0.90495,0.90455,0.90465,277199999.0
2009-01-30 09:35:00,0.9045,0.9048,0.9041,0.9045,392300003.0
2009-01-30 09:36:00,0.90445,0.9045,0.90425,0.9043,167600000.0
2009-01-30 09:37:00,0.9043,0.9047,0.9043,0.90465,241800000.0
2009-01-30 09:38:00,0.9046,0.9047,0.90445,0.9047,206800000.0
2009-01-30 09:39:00,0.9046,0.9046,0.9041,0.9045,313800000.0
2009-01-30 09:40:00,0.90465,0.9047,0.904,0.904,248400000.0
2009-01-30 09:41:00,0.90395,0.904,0.90345,0.9037,427600001.0
2009-01-30 09:42:00,0.9037,0.9039,0.90365,0.90365,296399999.0
2009-01-30 09:43:00,0.90365,0.90375,0.90345,0.9035,372200001.0
2009-01-30 09:44:00,0.90355,0.90375,0.9034,0.90375,479400000.0
2009-01-30 09:45:00,0.90375,0.9041,0.9037,0.90395,370799999.0
2009-01-30 09:46:00,0.90395,0.9042,0.90385,0.90395,319000001.0
2009-01-30 09:47:00,0.90395,0.9042,0.9038,0.90405,197800000.0
2009-01-30 09:48:00,0.90405,0.9042,0.90365,0.90385,396699999.0
2009-01-30 09:49:00,0.9038,0.90395,0.90365,0.9038,246800000.0
2009-01-30 09:50:00,0.9038,0.90395,0.90365,0.9039,442400000.0
2009-01-30 09:51:00,0.90385,0.9042,0.90385,0.90405,1020399999.0
2009-01-30 09:52:00,0.90405,0.9041,0.90395,0.90405,834200007.0
2009-01-30 09:53:00,0.90405,0.90425,0.90395,0.904,684200001.0
2009-01-30 09:54:00,0.9039,0.9045,0.9039,0.90435,310399999.0
2009-01-30 09:55:00,0.9044,0.90445,0.9042,0.90425,404500004.0
2009-01-30 09:56:00,0.90425,0.9046,0.90425,0.9046,285599999.0
2009-01-30 09:57:00,0.90455,0.9047,0.90455,0.9047,328400000.0
2009-01-30 09:58:00,0.90465,0.90535,0.9046,0.90535,327200000.0
2009-01-30 09:59:00,0.90535,0.90595,0.9053,0.90565,436800001.0
2009-01-30 10:00:00,0.90565,0.90615,0.90565,0.906,381200001.0
2009-01-30 10:01:00,0.906,0.90655,0.9057,0.9062,545200000.0
2009-01-30 10:02:00,0.9062,0.9063,0.90485,0.9049,337300000.0
2009-01-30 10:03:00,0.9049,0.9053,0.90455,0.90455,878000000.0
2009-01-30 10:04:00,0.90455,0.90505,0.90455,0.90495,566599999.0
2009-01-30 10:05:00,0.90495,0.90555,0.9049,0.90545,604999999.0
2009-01-30 10:06:00,0.9054,0.9059,0.90535,0.9056,341800001.0
2009-01-30 10:07:00,0.90565,0.90575,0.9055,0.9055,368800000.0
2009-01-30 10:08:00,0.9055,0.9055,0.9052,0.90535,258300000.0
2009-01-30 10:09:00,0.90535,0.90575,0.90535,0.9054,373800000.0
2009-01-30 10:10:00,0.9053,0.90585,0.90525,0.9057,294200000.0
2009-01-30 10:11:00,0.90565,0.906,0.9054,0.9059,567600000.0
2009-01-30 10:12:00,0.9059,0.906,0.9057,0.90585,436599998.0
2009-01-30 10:13:00,0.906,0.90605,0.9057,0.9059,284800000.0
2009-01-30 10:14:00,0.9059,0.9059,0.90515,0.9053,395199999.0
2009-01-30 10:15:00,0.9054,0.9056,0.90525,0.9055,516399999.0
2009-01-30 10:16:00,0.90555,0.90555,0.90535,0.90545,461200001.0
2009-01-30 10:17:00,0.9055,0.90555,0.905,0.905,582200000.0
2009-01-30 10:18:00,0.905,0.90575,0.90495,0.90545,520800000.0
2009-01-30 10:19:00,0.9055,0.906,0.90535,0.9059,420800000.0
2009-01-30 10:20:00,0.90585,0.90595,0.9055,0.9055,716600000.0
2009-01-30 10:21:00,0.90545,0.90565,0.9048,0.90505,818000002.0
2009-01-30 10:22:00,0.90505,0.9052,0.90455,0.90455,883800002.0
2009-01-30 10:23:00,0.9046,0.90465,0.9043,0.90455,602800001.0
2009-01-30 10:24:00,0.90455,0.90545,0.90405,0.90545,594700001.0
2009-01-30 10:25:00,0.9055,0.9057,0.90495,0.90535,489199999.0
2009-01-30 10:26:00,0.90535,0.9056,0.9051,0.9055,826200000.0
2009-01-30 10:27:00,0.9055,0.9058,0.90535,0.90575,322200000.0
2009-01-30 10:28:00,0.90575,0.90585,0.9057,0.9058,193400000.0
2009-01-30 10:29:00,0.9059,0.9059,0.9058,0.9058,174800000.0
2009-01-30 10:30:00,0.9058,0.906,0.9058,0.9058,285800000.0
2009-01-30 10:31:00,0.90585,0.906,0.90565,0.9058,383400000.0
2009-01-30 10:32:00,0.90585,0.9059,0.90545,0.9055,451400003.0
2009-01-30 10:33:00,0.90545,0.9059,0.9053,0.90585,802599995.0
2009-01-30 10:34:00,0.90585,0.906,0.90565,0.9059,522799998.0
2009-01-30 10:35:00,0.9059,0.9059,0.9056,0.90575,512899997.0
2009-01-30 10:36:00,0.90575,0.9059,0.9057,0.9059,473199999.0
2009-01-30 10:37:00,0.906,0.906,0.90555,0.90555,456700000.0
2009-01-30 10:38:00,0.90555,0.9059,0.90555,0.90555,306200000.0
2009-01-30 10:39:00,0.90555,0.9056,0.9055,0.90555,185200000.0
2009-01-30 10:40:00,0.90555,0.90575,0.90555,0.9057,191200000.0
2009-01-30 10:41:00,0.9057,0.9058,0.9054,0.9055,233200000.0
2009-01-30 10:42:00,0.9055,0.9057,0.90535,0.9055,342400000.0
2009-01-30 10:43:00,0.9055,0.90555,0.9052,0.9052,509799996.0
2009-01-30 10:44:00,0.9053,0.90535,0.90495,0.9053,581200000.0
2009-01-30 10:45:00,0.9055,0.9055,0.905,0.905,421600001.0
2009-01-30 10:46:00,0.905,0.90505,0.9048,0.9048,515200004.0
2009-01-30 10:47:00,0.90485,0.90505,0.9048,0.90485,474800000.0
2009-01-30 10:48:00,0.90485,0.90495,0.90475,0.90475,222199999.0
2009-01-30 10:49:00,0.90475,0.90485,0.9046,0.90475,193000000.0
2009-01-30 10:50:00,0.90475,0.90475,0.9046,0.90465,256800000.0
2009-01-30 10:51:00,0.90465,0.9048,0.90465,0.9047,199599998.0
2009-01-30 10:52:00,0.9047,0.90485,0.90455,0.90455,229000000.0
2009-01-30 10:53:00,0.90455,0.90465,0.90435,0.9045,558900004.0
2009-01-30 10:54:00,0.90445,0.9045,0.90435,0.9044,218600000.0
2009-01-30 10:55:00,0.90435,0.90445,0.90425,0.90435,430600001.0
2009-01-30 10:56:00,0.9044,0.9044,0.904,0.90405,393700000.0
2009-01-30 10:57:00,0.904,0.9043,0.904,0.9042,556200000.0
2009-01-30 10:58:00,0.90415,0.9045,0.9041,0.9043,676600002.0
2009-01-30 10:59:00,0.9043,0.90465,0.9043,0.9046,723000003.0
2009-01-30 11:00:00,0.9046,0.90465,0.9033,0.90355,772800000.0
2009-01-30 11:01:00,0.9036,0.90365,0.9033,0.9034,932200006.0
2009-01-30 11:02:00,0.90345,0.90345,0.9026,0.9026,681400001.0
2009-01-30 11:03:00,0.9026,0.9027,0.90235,0.9024,738100002.0
2009-01-30 11:04:00,0.9025,0.9025,0.9012,0.90165,798999999.0
2009-01-30 11:05:00,0.9017,0.9019,0.90155,0.90185,678400000.0
2009-01-30 11:06:00,0.90185,0.90205,0.9015,0.9015,589000002.0
2009-01-30 11:07:00,0.9015,0.90175,0.9015,0.90175,473200000.0
2009-01-30 11:08:00,0.90175,0.90175,0.9012,0.9014,699400003.0
2009-01-30 11:09:00,0.9013,0.9019,0.9013,0.9018,636799999.0
2009-01-30 11:10:00,0.9018,0.9018,0.90115,0.90155,810000001.0
2009-01-30 11:11:00,0.90155,0.90185,0.9012,0.9016,517400000.0
2009-01-30 11:12:00,0.9015,0.9016,0.901,0.90105,477399999.0
2009-01-30 11:13:00,0.90105,0.90155,0.90105,0.9013,458600000.0
2009-01-30 11:14:00,0.9013,0.9015,0.9006,0.9006,666599999.0
2009-01-30 11:15:00,0.90065,0.90065,0.90015,0.90055,657399997.0
2009-01-30 11:16:00,0.90055,0.90055,0.8999,0.89995,688500002.0
2009-01-30 11:17:00,0.89985,0.90005,0.89975,0.90005,637000000.0
2009-01-30 11:18:00,0.90005,0.9005,0.90005,0.90035,703400000.0
2009-01-30 11:19:00,0.90035,0.90105,0.9003,0.901,747600001.0
2009-01-30 11:20:00,0.90085,0.9011,0.8998,0.9003,722599998.0
2009-01-30 11:21:00,0.90025,0.9007,0.9002,0.90055,550300004.0
2009-01-30 11:22:00,0.90055,0.90065,0.90025,0.90025,305800000.0
2009-01-30 11:23:00,0.9003,0.90065,0.8999,0.9005,521199999.0
2009-01-30 11:24:00,0.9005,0.90055,0.9001,0.90015,277000000.0
2009-01-30 11:25:00,0.9002,0.9006,0.9002,0.90055,708599997.0
2009-01-30 11:26:00,0.90045,0.901,0.90045,0.90095,1234199992.0
2009-01-30 11:27:00,0.90095,0.90095,0.9002,0.9004,457700000.0
2009-01-30 11:28:00,0.9004,0.9006,0.90015,0.90015,761399995.0
2009-01-30 11:29:00,0.9001,0.90015,0.8997,0.89975,651799993.0
2009-01-30 11:30:00,0.89975,0.89975,0.89895,0.8993,674100000.0
2009-01-30 11:31:00,0.8993,0.89935,0.89835,0.8986,689500002.0
2009-01-30 11:32:00,0.89855,0.89875,0.8981,0.89815,609300001.0
2009-01-30 11:33:00,0.89815,0.89815,0.8977,0.89775,496800000.0
2009-01-30 11:34:00,0.8976,0.898,0.8975,0.898,354400001.0
2009-01-30 11:35:00,0.8979,0.89825,0.8977,0.8982,677400001.0
2009-01-30 11:36:00,0.8982,0.89825,0.898,0.8982,556399996.0
2009-01-30 11:37:00,0.8982,0.8983,0.8981,0.89815,707599995.0
2009-01-30 11:38:00,0.89825,0.89845,0.89815,0.89835,578999999.0
2009-01-30 11:39:00,0.89835,0.89865,0.89825,0.89865,741399999.0
2009-01-30 11:40:00,0.89865,0.8999,0.8986,0.89955,579000000.0
2009-01-30 11:41:00,0.89965,0.8997,0.89945,0.89945,513600000.0
2009-01-30 11:42:00,0.8995,0.8998,0.8991,0.89955,654200000.0
2009-01-30 11:43:00,0.89955,0.8997,0.8987,0.89875,489600000.0
2009-01-30 11:44:00,0.8987,0.8987,0.89765,0.8979,568800002.0
2009-01-30 11:45:00,0.89795,0.89855,0.8979,0.8984,615400000.0
2009-01-30 11:46:00,0.8984,0.8993,0.8984,0.8993,728799996.0
2009-01-30 11:47:00,0.8993,0.89935,0.899,0.8992,571000001.0
2009-01-30 11:48:00,0.89925,0.8995,0.89905,0.89915,672400003.0
2009-01-30 11:49:00,0.89915,0.8993,0.8988,0.89915,521199998.0
2009-01-30 11:50:00,0.89915,0.8993,0.8991,0.8993,245000000.0
2009-01-30 11:51:00,0.8993,0.8993,0.89915,0.8992,361600001.0
2009-01-30 11:52:00,0.8993,0.8996,0.89915,0.89925,467000000.0
2009-01-30 11:53:00,0.89905,0.8992,0.89875,0.89905,539400000.0
2009-01-30 11:54:00,0.89905,0.8993,0.8988,0.899,504300001.0
2009-01-30 11:55:00,0.8991,0.89975,0.8991,0.89975,503400001.0
2009-01-30 11:56:00,0.89965,0.89975,0.89895,0.8993,434200000.0
2009-01-30 11:57:00,0.8993,0.89985,0.89925,0.89925,322400000.0
2009-01-30 11:58:00,0.89945,0.90005,0.8994,0.8999,670999997.0
2009-01-30 11:59:00,0.89985,0.90005,0.89975,0.8999,665899995.0
2009-01-30 12:00:00,0.8999,0.9001,0.89965,0.90005,410800000.0
2009-01-30 12:01:00,0.90005,0.90005,0.89945,0.89945,563000000.0
2009-01-30 12:02:00,0.89935,0.9002,0.8992,0.8998,883399995.0
2009-01-30 12:03:00,0.89985,0.89995,0.89965,0.89985,556999999.0
2009-01-30 12:04:00,0.89985,0.8999,0.8992,0.8995,511200000.0
2009-01-30 12:05:00,0.8995,0.89975,0.8994,0.8994,461600000.0
2009-01-30 12:06:00,0.8994,0.8995,0.89925,0.89945,592000001.0
2009-01-30 12:07:00,0.8995,0.8995,0.89915,0.89915,714599997.0
2009-01-30 12:08:00,0.89915,0.89915,0.8988,0.89905,483000004.0
2009-01-30 12:09:00,0.89905,0.8992,0.8988,0.899,319400001.0
2009-01-30 12:10:00,0.89895,0.89915,0.8989,0.89895,661000003.0
2009-01-30 12:11:00,0.89895,0.89925,0.8989,0.899,525599999.0
2009-01-30 12:12:00,0.899,0.8992,0.89885,0.89885,570200000.0
2009-01-30 12:13:00,0.89885,0.89905,0.8988,0.89895,399199999.0
2009-01-30 12:14:00,0.899,0.8998,0.899,0.8996,728000003.0
2009-01-30 12:15:00,0.8996,0.89965,0.89945,0.89955,445800001.0
2009-01-30 12:16:00,0.89955,0.8996,0.89945,0.8995,457800003.0
2009-01-30 12:17:00,0.8995,0.8996,0.8993,0.89945,233600000.0
2009-01-30 12:18:00,0.8994,0.8997,0.8994,0.89945,269799999.0
2009-01-30 12:19:00,0.89955,0.89955,0.8993,0.8993,342199999.0
2009-01-30 12:20:00,0.8993,0.8995,0.89925,0.8993,178600001.0
2009-01-30 12:21:00,0.89925,0.8993,0.89895,0.89895,448799996.0
2009-01-30 12:22:00,0.89895,0.89895,0.89865,0.89875,520800000.0
2009-01-30 12:23:00,0.89875,0.89885,0.89855,0.8986,454799997.0
2009-01-30 12:24:00,0.8986,0.89875,0.89855,0.89865,227800001.0
2009-01-30 12:25:00,0.89865,0.8987,0.8986,0.89865,267799999.0
2009-01-30 12:26:00,0.8987,0.89875,0.89855,0.89855,508600000.0
2009-01-30 12:27:00,0.8985,0.899,0.8985,0.8987,514400001.0
2009-01-30 12:28:00,0.89865,0.8987,0.89845,0.89855,483000000.0
2009-01-30 12:29:00,0.8986,0.89865,0.89835,0.89845,123000000.0
2009-01-30 12:30:00,0.89845,0.89855,0.8984,0.89845,496200000.0
2009-01-30 12:31:00,0.8985,0.89895,0.8984,0.89895,632000000.0
2009-01-30 12:32:00,0.899,0.899,0.8987,0.89885,400200001.0
2009-01-30 12:33:00,0.89885,0.8994,0.89885,0.89925,585000000.0
2009-01-30 12:34:00,0.89925,0.89935,0.89915,0.89915,455999999.0
2009-01-30 12:35:00,0.8991,0.8997,0.8991,0.8995,633499997.0
2009-01-30 12:36:00,0.8995,0.8996,0.89945,0.8996,399999999.0
2009-01-30 12:37:00,0.89955,0.9003,0.89955,0.90025,303000000.0
2009-01-30 12:38:00,0.90025,0.90115,0.90025,0.90065,484500000.0
2009-01-30 12:39:00,0.90065,0.90065,0.90015,0.9003,283700000.0
2009-01-30 12:40:00,0.9003,0.90045,0.90025,0.90045,332800000.0
2009-01-30 12:41:00,0.90035,0.90075,0.9003,0.9007,319200000.0
2009-01-30 12:42:00,0.9007,0.90085,0.9006,0.9007,540800002.0
2009-01-30 12:43:00,0.90075,0.90075,0.90055,0.90065,752199997.0
2009-01-30 12:44:00,0.90065,0.90095,0.9006,0.90095,293600000.0
2009-01-30 12:45:00,0.90095,0.90105,0.90075,0.9009,602199997.0
2009-01-30 12:46:00,0.90095,0.9015,0.90095,0.90115,613900000.0
2009-01-30 12:47:00,0.90115,0.9016,0.90105,0.9016,678400002.0
2009-01-30 12:48:00,0.9016,0.90165,0.90155,0.90165,164000000.0
2009-01-30 12:49:00,0.90165,0.902,0.90155,0.9018,868700005.0
2009-01-30 12:50:00,0.90185,0.90195,0.9015,0.9015,663599999.0
2009-01-30 12:51:00,0.9015,0.90155,0.90115,0.90125,408999999.0
2009-01-30 12:52:00,0.90125,0.90125,0.9011,0.9011,174000000.0
2009-01-30 12:53:00,0.9011,0.9016,0.9011,0.90145,318599999.0
2009-01-30 12:54:00,0.9015,0.90165,0.9014,0.9015,452200000.0
2009-01-30 12:55:00,0.9016,0.9016,0.90145,0.90155,387000000.0
2009-01-30 12:56:00,0.90155,0.90155,0.9014,0.9014,380999999.0
2009-01-30 12:57:00,0.9014,0.9014,0.9005,0.9005,516399998.0
2009-01-30 12:58:00,0.9005,0.9007,0.90045,0.90055,783199997.0
2009-01-30 12:59:00,0.90055,0.901,0.90055,0.90095,723399997.0
2009-01-30 13:00:00,0.901,0.9014,0.9009,0.9011,815199997.0
2009-01-30 13:01:00,0.9011,0.9012,0.901,0.90105,377799999.0
2009-01-30 13:02:00,0.90105,0.9012,0.901,0.90115,401200001.0
2009-01-30 13:03:00,0.90115,0.90115,0.90085,0.9009,827300000.0
2009-01-30 13:04:00,0.9009,0.90095,0.9007,0.9009,808600001.0
2009-01-30 13:05:00,0.90085,0.90085,0.89995,0.89995,411800003.0
2009-01-30 13:06:00,0.89995,0.89995,0.89945,0.89955,515400001.0
2009-01-30 13:07:00,0.8995,0.8995,0.89925,0.89945,341200000.0
2009-01-30 13:08:00,0.89945,0.89945,0.89915,0.89915,292000000.0
2009-01-30 13:09:00,0.89915,0.8993,0.8989,0.89895,482800003.0
2009-01-30 13:10:00,0.89895,0.8991,0.89895,0.89905,280999999.0
2009-01-30 13:11:00,0.89905,0.8992,0.89875,0.8988,704500003.0
2009-01-30 13:12:00,0.89875,0.89885,0.8984,0.8984,445799999.0
2009-01-30 13:13:00,0.8984,0.89855,0.8981,0.89815,492000004.0
2009-01-30 13:14:00,0.89815,0.89825,0.89795,0.89805,675200000.0
2009-01-30 13:15:00,0.89805,0.8988,0.89805,0.8984,894800004.0
2009-01-30 13:16:00,0.89845,0.899,0.89845,0.8989,632199997.0
2009-01-30 13:17:00,0.899,0.8991,0.89885,0.89895,639399995.0
2009-01-30 13:18:00,0.89895,0.8992,0.8988,0.89885,754600003.0
2009-01-30 13:19:00,0.89885,0.89905,0.89885,0.89895,536999997.0
2009-01-30 13:20:00,0.89895,0.8991,0.89895,0.89895,374199998.0
2009-01-30 13:21:00,0.89895,0.89905,0.8986,0.8986,502299999.0
2009-01-30 13:22:00,0.8986,0.8988,0.8986,0.89875,281000002.0
2009-01-30 13:23:00,0.89875,0.8989,0.8987,0.8988,343199999.0
2009-01-30 13:24:00,0.89885,0.89895,0.89855,0.89855,645799999.0
2009-01-30 13:25:00,0.89855,0.899,0.89855,0.8989,633999998.0
2009-01-30 13:26:00,0.8989,0.89925,0.8984,0.8989,446400001.0
2009-01-30 13:27:00,0.89885,0.8989,0.8984,0.8988,692599998.0
2009-01-30 13:28:00,0.8989,0.89915,0.89885,0.8989,276799998.0
2009-01-30 13:29:00,0.89885,0.89905,0.89885,0.89905,322200000.0
2009-01-30 13:30:00,0.89905,0.89915,0.8989,0.899,257400000.0
2009-01-30 13:31:00,0.89895,0.8991,0.89895,0.89905,140200000.0
2009-01-30 13:32:00,0.89905,0.8991,0.89905,0.89905,83200000.0
2009-01-30 13:33:00,0.89905,0.89935,0.89895,0.89905,185800000.0
2009-01-30 13:34:00,0.8991,0.89935,0.89905,0.8992,316200000.0
2009-01-30 13:35:00,0.8992,0.89965,0.8992,0.8992,650999999.0
2009-01-30 13:36:00,0.89925,0.8993,0.89845,0.8985,674399999.0
2009-01-30 13:37:00,0.8985,0.89885,0.8981,0.8982,820400004.0
2009-01-30 13:38:00,0.8982,0.89825,0.8974,0.89745,937000001.0
2009-01-30 13:39:00,0.89745,0.8981,0.8974,0.898,524300000.0
2009-01-30 13:40:00,0.8979,0.898,0.89765,0.8978,637700001.0
2009-01-30 13:41:00,0.8978,0.89805,0.89775,0.8979,455400001.0
2009-01-30 13:42:00,0.8979,0.89815,0.8979,0.89805,337400001.0
2009-01-30 13:43:00,0.898,0.8983,0.898,0.89815,565600000.0
2009-01-30 13:44:00,0.8982,0.8982,0.8981,0.89815,130400000.0
2009-01-30 13:45:00,0.89815,0.89815,0.89795,0.89795,277200001.0
2009-01-30 13:46:00,0.89795,0.89825,0.89795,0.89815,330400001.0
2009-01-30 13:47:00,0.89815,0.8983,0.89805,0.89825,519000001.0
2009-01-30 13:48:00,0.89825,0.89845,0.89815,0.89815,530200000.0
2009-01-30 13:49:00,0.89815,0.89845,0.8978,0.8978,779599997.0
2009-01-30 13:50:00,0.8978,0.8978,0.89755,0.89775,775800004.0
2009-01-30 13:51:00,0.89775,0.89815,0.89775,0.8981,772599996.0
2009-01-30 13:52:00,0.8981,0.8981,0.8973,0.8973,719099998.0
2009-01-30 13:53:00,0.8973,0.8976,0.8973,0.8974,604400001.0
2009-01-30 13:54:00,0.8974,0.8975,0.8967,0.89675,689099998.0
2009-01-30 13:55:00,0.89675,0.8968,0.89635,0.89635,813799996.0
2009-01-30 13:56:00,0.8962,0.8963,0.896,0.8961,587300000.0
2009-01-30 13:57:00,0.8961,0.89635,0.89545,0.8958,507200000.0
2009-01-30 13:58:00,0.8957,0.8959,0.8956,0.89575,537300000.0
2009-01-30 13:59:00,0.89575,0.8962,0.8957,0.89615,619599997.0
2009-01-30 14:00:00,0.89615,0.89625,0.89585,0.8959,992400001.0
2009-01-30 14:01:00,0.8959,0.8962,0.89565,0.89575,503999999.0
2009-01-30 14:02:00,0.89575,0.8961,0.89535,0.89535,430800000.0
2009-01-30 14:03:00,0.89535,0.89535,0.89435,0.89465,543400000.0
2009-01-30 14:04:00,0.8946,0.89525,0.8945,0.8948,599600002.0
2009-01-30 14:05:00,0.8948,0.89515,0.89475,0.89505,716000001.0
2009-01-30 14:06:00,0.89505,0.8954,0.895,0.89515,685099996.0
2009-01-30 14:07:00,0.89515,0.89555,0.89515,0.89535,951800002.0
2009-01-30 14:08:00,0.89535,0.89555,0.8953,0.89535,522400000.0
2009-01-30 14:09:00,0.8953,0.89545,0.89525,0.89535,451000000.0
2009-01-30 14:10:00,0.8953,0.8954,0.89525,0.89525,434000000.0
2009-01-30 14:11:00,0.89525,0.89535,0.89505,0.89515,690599999.0
2009-01-30 14:12:00,0.89515,0.8953,0.89505,0.89525,1230400000.0
2009-01-30 14:13:00,0.8953,0.89545,0.8952,0.89535,747600002.0
2009-01-30 14:14:00,0.89535,0.89555,0.8953,0.89545,307600004.0
2009-01-30 14:15:00,0.89545,0.89555,0.89535,0.8955,840400001.0
2009-01-30 14:16:00,0.89545,0.8955,0.89495,0.8954,365199998.0
2009-01-30 14:17:00,0.8954,0.89545,0.89505,0.89525,550400002.0
2009-01-30 14:18:00,0.89525,0.89555,0.89515,0.8955,597500001.0
2009-01-30 14:19:00,0.8956,0.8959,0.89555,0.8958,612800000.0
2009-01-30 14:20:00,0.8958,0.8958,0.89545,0.8955,471599996.0
2009-01-30 14:21:00,0.8953,0.8956,0.89525,0.8956,483400001.0
2009-01-30 14:22:00,0.89565,0.8958,0.89565,0.89565,825199985.0
2009-01-30 14:23:00,0.8958,0.8958,0.8951,0.8952,705600001.0
2009-01-30 14:24:00,0.8952,0.89555,0.89515,0.8955,437600000.0
2009-01-30 14:25:00,0.8955,0.8957,0.89545,0.89545,505400000.0
2009-01-30 14:26:00,0.89545,0.89585,0.89545,0.8957,514400003.0
2009-01-30 14:27:00,0.8957,0.89585,0.89555,0.8957,782000001.0
2009-01-30 14:28:00,0.89565,0.89575,0.89555,0.89565,283200004.0
2009-01-30 14:29:00,0.8956,0.8957,0.8956,0.8956,141000000.0
2009-01-30 14:30:00,0.8956,0.8958,0.89555,0.89575,461800002.0
2009-01-30 14:31:00,0.89575,0.896,0.89565,0.8957,262000000.0
2009-01-30 14:32:00,0.8957,0.89585,0.89555,0.89555,284200003.0
2009-01-30 14:33:00,0.89555,0.8958,0.89555,0.89575,975599998.0
2009-01-30 14:34:00,0.8958,0.8959,0.89575,0.89585,745199997.0
2009-01-30 14:35:00,0.89585,0.8961,0.89585,0.8961,615400000.0
2009-01-30 14:36:00,0.89605,0.8964,0.89605,0.89625,401600000.0
2009-01-30 14:37:00,0.8963,0.89665,0.89625,0.89635,428800000.0
2009-01-30 14:38:00,0.8964,0.8965,0.89625,0.89635,539000000.0
2009-01-30 14:39:00,0.89635,0.8975,0.89635,0.8974,933400002.0
2009-01-30 14:40:00,0.8975,0.89765,0.8973,0.8973,439000001.0
2009-01-30 14:41:00,0.8973,0.8977,0.89725,0.89765,818399993.0
2009-01-30 14:42:00,0.89765,0.8978,0.89725,0.89725,482399999.0
2009-01-30 14:43:00,0.8973,0.8976,0.89725,0.89745,322200000.0
2009-01-30 14:44:00,0.8974,0.89745,0.89715,0.89725,289800000.0
2009-01-30 14:45:00,0.89725,0.8973,0.89715,0.8972,470400000.0
2009-01-30 14:46:00,0.8972,0.89795,0.8972,0.8977,424900000.0
2009-01-30 14:47:00,0.8977,0.89785,0.89765,0.89785,360600000.0
2009-01-30 14:48:00,0.89785,0.89845,0.89775,0.89805,680200000.0
2009-01-30 14:49:00,0.89815,0.89835,0.8979,0.89815,563800001.0
2009-01-30 14:50:00,0.89815,0.8986,0.89795,0.8986,390400000.0
2009-01-30 14:51:00,0.8987,0.8988,0.8985,0.89855,509850000.0
2009-01-30 14:52:00,0.8986,0.8986,0.8985,0.89855,245400000.0
2009-01-30 14:53:00,0.89855,0.89875,0.8985,0.8986,406800000.0
2009-01-30 14:54:00,0.8986,0.8988,0.8985,0.8987,533000001.0
2009-01-30 14:55:00,0.8987,0.8994,0.89865,0.8989,510700000.0
2009-01-30 14:56:00,0.8989,0.89895,0.8985,0.89855,668599998.0
2009-01-30 14:57:00,0.89855,0.8987,0.89845,0.8985,294300000.0
2009-01-30 14:58:00,0.89855,0.89865,0.89825,0.89855,632799997.0
2009-01-30 14:59:00,0.89855,0.899,0.89835,0.899,520400001.0
2009-01-30 15:00:00,0.899,0.89945,0.8986,0.8986,672399995.0
2009-01-30 15:01:00,0.8986,0.8992,0.89855,0.89915,1070200001.0
2009-01-30 15:02:00,0.89915,0.89935,0.8988,0.89905,795499998.0
2009-01-30 15:03:00,0.89905,0.8993,0.89905,0.89905,403099999.0
2009-01-30 15:04:00,0.89905,0.89925,0.89905,0.89915,415200000.0
2009-01-30 15:05:00,0.89915,0.8992,0.89855,0.89855,304600000.0
2009-01-30 15:06:00,0.8985,0.8987,0.8984,0.89855,479400002.0
2009-01-30 15:07:00,0.8985,0.8989,0.8985,0.89855,318199999.0
2009-01-30 15:08:00,0.89855,0.89865,0.8985,0.8986,233600000.0
2009-01-30 15:09:00,0.8986,0.899,0.8986,0.899,300800001.0
2009-01-30 15:10:00,0.899,0.899,0.8988,0.8988,159999999.0
2009-01-30 15:11:00,0.8989,0.899,0.89875,0.89885,494200003.0
2009-01-30 15:12:00,0.89885,0.899,0.89875,0.8989,711199999.0
2009-01-30 15:13:00,0.8989,0.8991,0.8989,0.89905,178400000.0
2009-01-30 15:14:00,0.89905,0.8991,0.89765,0.8977,555800002.0
2009-01-30 15:15:00,0.8976,0.89835,0.89745,0.89815,720899999.0
2009-01-30 15:16:00,0.89815,0.8983,0.89765,0.89775,702000001.0
2009-01-30 15:17:00,0.89775,0.89815,0.89775,0.89805,626999997.0
2009-01-30 15:18:00,0.8981,0.89815,0.89735,0.8978,616200001.0
2009-01-30 15:19:00,0.8977,0.8981,0.8977,0.89805,600799997.0
2009-01-30 15:20:00,0.898,0.8981,0.8979,0.898,412000001.0
2009-01-30 15:21:00,0.8979,0.898,0.89775,0.89785,743899999.0
2009-01-30 15:22:00,0.89785,0.898,0.89765,0.898,334500002.0
2009-01-30 15:23:00,0.898,0.8983,0.898,0.89815,501400002.0
2009-01-30 15:24:00,0.89815,0.89825,0.89785,0.898,332400001.0
2009-01-30 15:25:00,0.8981,0.89845,0.898,0.8984,188200000.0
2009-01-30 15:26:00,0.8984,0.8989,0.8984,0.89865,474800000.0
2009-01-30 15:27:00,0.89855,0.89895,0.89855,0.89895,414000000.0
2009-01-30 15:28:00,0.89895,0.8991,0.8987,0.89885,642800001.0
2009-01-30 15:29:00,0.89885,0.8991,0.8987,0.89895,486400000.0
2009-01-30 15:30:00,0.89895,0.89945,0.8982,0.89945,257400000.0
2009-01-30 15:31:00,0.89945,0.8996,0.8984,0.8985,623999992.0
2009-01-30 15:32:00,0.8985,0.89865,0.898,0.89835,374599998.0
2009-01-30 15:33:00,0.89835,0.8984,0.89805,0.8984,580799999.0
2009-01-30 15:34:00,0.8984,0.8988,0.89825,0.8986,645200001.0
2009-01-30 15:35:00,0.8985,0.89935,0.89825,0.8983,753000003.0
2009-01-30 15:36:00,0.8983,0.89865,0.89815,0.8985,720899999.0
2009-01-30 15:37:00,0.8986,0.8986,0.89815,0.8982,777599997.0
2009-01-30 15:38:00,0.8982,0.8987,0.89815,0.89855,664000001.0
2009-01-30 15:39:00,0.89855,0.89885,0.89835,0.89885,554799999.0
2009-01-30 15:40:00,0.89885,0.8997,0.89885,0.89935,552400000.0
2009-01-30 15:41:00,0.8993,0.89945,0.89905,0.8994,581799999.0
2009-01-30 15:42:00,0.89945,0.89945,0.899,0.89915,416600000.0
2009-01-30 15:43:00,0.89925,0.89985,0.89905,0.89965,669899999.0
2009-01-30 15:44:00,0.8997,0.89985,0.8995,0.8996,770999999.0
2009-01-30 15:45:00,0.89975,0.89975,0.89915,0.89945,357800000.0
2009-01-30 15:46:00,0.8995,0.8999,0.89945,0.8999,339100001.0
2009-01-30 15:47:00,0.8999,0.9007,0.89975,0.9006,447400001.0
2009-01-30 15:48:00,0.9006,0.9007,0.90035,0.90065,473000001.0
2009-01-30 15:49:00,0.90065,0.9007,0.90045,0.9006,369400000.0
2009-01-30 15:50:00,0.9006,0.90065,0.90015,0.9005,386400002.0
2009-01-30 15:51:00,0.9005,0.90085,0.9005,0.9008,571699999.0
2009-01-30 15:52:00,0.9008,0.9009,0.90065,0.9008,694400002.0
2009-01-30 15:53:00,0.9008,0.90085,0.90005,0.90015,666600000.0
2009-01-30 15:54:00,0.90015,0.90025,0.89965,0.89975,628999998.0
2009-01-30 15:55:00,0.89975,0.89995,0.8993,0.8999,763800001.0
2009-01-30 15:56:00,0.8999,0.90015,0.8997,0.8997,680399999.0
2009-01-30 15:57:00,0.8997,0.9001,0.8997,0.90005,766199999.0
2009-01-30 15:58:00,0.9,0.90045,0.9,0.90025,823599994.0
2009-01-30 15:59:00,0.9003,0.9011,0.9003,0.90095,472600000.0
2009-01-30 16:00:00,0.90095,0.901,0.89955,0.90005,626999998.0
2009-01-30 16:01:00,0.90005,0.90035,0.89995,0.90025,748399995.0
2009-01-30 16:02:00,0.90025,0.9003,0.8999,0.89995,284800000.0
2009-01-30 16:03:00,0.89995,0.90015,0.89985,0.89995,767399993.0
2009-01-30 16:04:00,0.89995,0.9008,0.8999,0.9003,354000000.0
2009-01-30 16:05:00,0.9003,0.901,0.9002,0.9009,530199999.0
2009-01-30 16:06:00,0.9009,0.9009,0.9007,0.9008,307000001.0
2009-01-30 16:07:00,0.9008,0.90095,0.9006,0.90085,516600001.0
2009-01-30 16:08:00,0.9008,0.90155,0.9008,0.90145,409199999.0
2009-01-30 16:09:00,0.90145,0.90165,0.90125,0.9014,942599995.0
2009-01-30 16:10:00,0.9014,0.90175,0.9014,0.9016,504799998.0
2009-01-30 16:11:00,0.9016,0.90185,0.9012,0.90135,848099995.0
2009-01-30 16:12:00,0.90135,0.90235,0.9013,0.9022,558600000.0
2009-01-30 16:13:00,0.9022,0.90235,0.9017,0.9017,1140399995.0
2009-01-30 16:14:00,0.90175,0.9019,0.90035,0.90065,556400000.0
2009-01-30 16:15:00,0.90065,0.90125,0.90055,0.90095,617299998.0
2009-01-30 16:16:00,0.90095,0.9015,0.90085,0.9012,577099996.0
2009-01-30 16:17:00,0.9012,0.9016,0.90115,0.90135,362400000.0
2009-01-30 16:18:00,0.90135,0.902,0.9013,0.90185,533999997.0
2009-01-30 16:19:00,0.90185,0.90185,0.9013,0.90155,460599999.0
2009-01-30 16:20:00,0.90155,0.90185,0.90135,0.90175,427400001.0
2009-01-30 16:21:00,0.9018,0.9026,0.9018,0.90255,431599999.0
2009-01-30 16:22:00,0.90255,0.9026,0.90175,0.90185,587999999.0
2009-01-30 16:23:00,0.90175,0.90175,0.9011,0.90115,505600000.0
2009-01-30 16:24:00,0.90115,0.9012,0.90085,0.90095,416000002.0
2009-01-30 16:25:00,0.901,0.9011,0.9008,0.90085,489000000.0
2009-01-30 16:26:00,0.9009,0.90095,0.9006,0.90075,624600001.0
2009-01-30 16:27:00,0.9008,0.9009,0.9006,0.90065,623900001.0
2009-01-30 16:28:00,0.9007,0.9009,0.90055,0.90065,366000000.0
2009-01-30 16:29:00,0.9007,0.90085,0.90055,0.90075,669499997.0
2009-01-30 16:30:00,0.90075,0.90095,0.9006,0.90075,879199995.0
2009-01-30 16:31:00,0.90065,0.9007,0.90045,0.90045,469199997.0
2009-01-30 16:32:00,0.90055,0.90055,0.9001,0.9001,258800001.0
2009-01-30 16:33:00,0.90025,0.9003,0.9,0.9002,333699998.0
2009-01-30 16:34:00,0.9002,0.90045,0.9002,0.90045,428400001.0
2009-01-30 16:35:00,0.90045,0.90055,0.9001,0.9001,727399999.0
2009-01-30 16:36:00,0.9001,0.90025,0.8991,0.8992,567099999.0
2009-01-30 16:37:00,0.8992,0.89965,0.899,0.89935,538200001.0
2009-01-30 16:38:00,0.8993,0.89935,0.89815,0.89875,569000001.0
2009-01-30 16:39:00,0.89865,0.8989,0.89815,0.89835,558100000.0
2009-01-30 16:40:00,0.8984,0.8984,0.898,0.898,533000001.0
2009-01-30 16:41:00,0.89805,0.8983,0.8978,0.8983,834000001.0
2009-01-30 16:42:00,0.8983,0.89855,0.89825,0.8983,623799998.0
2009-01-30 16:43:00,0.89805,0.89835,0.8979,0.89825,421800000.0
2009-01-30 16:44:00,0.8982,0.8985,0.89805,0.8983,567800000.0
2009-01-30 16:45:00,0.8983,0.89885,0.89815,0.89875,666800001.0
2009-01-30 16:46:00,0.89865,0.8992,0.89865,0.899,537600001.0
2009-01-30 16:47:00,0.89895,0.8991,0.89865,0.89865,595199993.0
2009-01-30 16:48:00,0.89865,0.8989,0.89845,0.89885,631399999.0
2009-01-30 16:49:00,0.89885,0.8989,0.89845,0.89845,367800000.0
2009-01-30 16:50:00,0.89845,0.8986,0.89815,0.8984,805000002.0
2009-01-30 16:51:00,0.89845,0.89865,0.8984,0.89845,1023600003.0
2009-01-30 16:52:00,0.89845,0.8987,0.8984,0.89845,704400000.0
2009-01-30 16:53:00,0.8985,0.8986,0.89825,0.8984,870799992.0
2009-01-30 16:54:00,0.8984,0.8985,0.8981,0.89815,454699998.0
2009-01-30 16:55:00,0.8982,0.89835,0.89785,0.89785,307899998.0
2009-01-30 16:56:00,0.89785,0.89805,0.89745,0.89765,474299998.0
2009-01-30 16:57:00,0.89765,0.8979,0.89755,0.89775,575200001.0
2009-01-30 16:58:00,0.89775,0.8982,0.89755,0.89795,445599997.0
2009-01-30 16:59:00,0.898,0.89895,0.898,0.89805,617800000.0
2009-01-30 17:00:00,0.8981,0.8988,0.8979,0.8979,646299999.0
2009-01-30 17:01:00,0.8979,0.8979,0.89755,0.8977,689200000.0
2009-01-30 17:02:00,0.89765,0.89775,0.89755,0.89775,638000002.0
2009-01-30 17:03:00,0.89775,0.89785,0.89755,0.89765,776399995.0
2009-01-30 17:04:00,0.8976,0.8979,0.8974,0.8976,685599997.0
2009-01-30 17:05:00,0.8976,0.89775,0.89745,0.89745,1233400007.0
2009-01-30 17:06:00,0.8975,0.8979,0.89745,0.8978,570400000.0
2009-01-30 17:07:00,0.8978,0.8978,0.8975,0.8975,443600000.0
2009-01-30 17:08:00,0.89745,0.8979,0.8973,0.8973,397200000.0
2009-01-30 17:09:00,0.8973,0.89765,0.8973,0.8974,392799999.0
2009-01-30 17:10:00,0.8974,0.8977,0.8973,0.89735,836200000.0
2009-01-30 17:11:00,0.89735,0.89755,0.8973,0.8975,778600001.0
2009-01-30 17:12:00,0.89745,0.8975,0.8973,0.89735,828000001.0
2009-01-30 17:13:00,0.89735,0.89745,0.8972,0.89745,545200000.0
2009-01-30 17:14:00,0.8974,0.8974,0.89715,0.8972,492300000.0
2009-01-30 17:15:00,0.8972,0.8973,0.89665,0.89665,564200000.0
2009-01-30 17:16:00,0.89665,0.8967,0.89645,0.8967,525400000.0
2009-01-30 17:17:00,0.89665,0.89695,0.89655,0.89685,582600000.0
2009-01-30 17:18:00,0.89685,0.8973,0.89685,0.8972,426200000.0
2009-01-30 17:19:00,0.8972,0.89735,0.897,0.89725,421199999.0
2009-01-30 17:20:00,0.89725,0.89745,0.89715,0.89725,496399997.0
2009-01-30 17:21:00,0.8973,0.89745,0.89725,0.89725,443800000.0
2009-01-30 17:22:00,0.89725,0.8973,0.8971,0.89725,346100000.0
2009-01-30 17:23:00,0.89735,0.8976,0.89735,0.8974,473000002.0
2009-01-30 17:24:00,0.8974,0.89755,0.8972,0.8975,588000001.0
2009-01-30 17:25:00,0.8975,0.89765,0.89695,0.897,813500002.0
2009-01-30 17:26:00,0.897,0.89705,0.8969,0.897,238500000.0
2009-01-30 17:27:00,0.897,0.89705,0.89685,0.89695,877499991.0
2009-01-30 17:28:00,0.89695,0.89695,0.8965,0.8965,737799997.0
2009-01-30 17:29:00,0.8965,0.89665,0.89575,0.8958,1011799997.0
2009-01-30 17:30:00,0.89585,0.8961,0.89545,0.8956,541999999.0
2009-01-30 17:31:00,0.8956,0.8959,0.89555,0.89585,575399997.0
2009-01-30 17:32:00,0.8958,0.89625,0.89575,0.896,439600000.0
2009-01-30 17:33:00,0.89595,0.8961,0.8959,0.89595,467800000.0
2009-01-30 17:34:00,0.89595,0.896,0.89535,0.89535,671400003.0
2009-01-30 17:35:00,0.8954,0.8954,0.89475,0.89495,876299995.0
2009-01-30 17:36:00,0.89495,0.8953,0.89465,0.8948,581700001.0
2009-01-30 17:37:00,0.8948,0.8955,0.8948,0.89545,534399999.0
2009-01-30 17:38:00,0.89545,0.89585,0.89505,0.8951,707599995.0
2009-01-30 17:39:00,0.89505,0.8951,0.8945,0.89495,767200002.0
2009-01-30 17:40:00,0.89495,0.8955,0.89495,0.89515,837599999.0
2009-01-30 17:41:00,0.8952,0.8952,0.89425,0.89425,652200003.0
2009-01-30 17:42:00,0.89425,0.89425,0.8935,0.8935,894199998.0
2009-01-30 17:43:00,0.89345,0.89345,0.8927,0.8929,721299997.0
2009-01-30 17:44:00,0.8929,0.89385,0.8929,0.89385,475400000.0
2009-01-30 17:45:00,0.8938,0.8941,0.89335,0.89345,642200000.0
2009-01-30 17:46:00,0.8934,0.89345,0.893,0.8931,580800002.0
2009-01-30 17:47:00,0.8931,0.8931,0.89175,0.89185,531499999.0
2009-01-30 17:48:00,0.8917,0.89195,0.891,0.89185,707400002.0
2009-01-30 17:49:00,0.89185,0.8921,0.8918,0.89205,376799999.0
2009-01-30 17:50:00,0.892,0.89205,0.89095,0.89095,608999998.0
2009-01-30 17:51:00,0.891,0.891,0.89065,0.89085,436800001.0
2009-01-30 17:52:00,0.89085,0.89095,0.89065,0.89075,1006600004.0
2009-01-30 17:53:00,0.89075,0.89175,0.8907,0.8913,656399998.0
2009-01-30 17:54:00,0.89135,0.89165,0.89115,0.89165,352000000.0
2009-01-30 17:55:00,0.89175,0.89175,0.8905,0.89065,759399999.0
2009-01-30 17:56:00,0.8906,0.89065,0.88975,0.89025,510200000.0
2009-01-30 17:57:00,0.8904,0.8914,0.89025,0.89125,751999996.0
2009-01-30 17:58:00,0.89125,0.8914,0.8909,0.8909,351800001.0
2009-01-30 17:59:00,0.8908,0.8913,0.88885,0.88895,514900002.0
2009-01-30 18:00:00,0.8892,0.8896,0.8882,0.8895,333300000.0
2009-01-30 18:01:00,0.8896,0.8899,0.88875,0.88885,391300000.0
2009-01-30 18:02:00,0.88875,0.8899,0.88855,0.88975,469100000.0
2009-01-30 18:03:00,0.88975,0.88985,0.8895,0.8896,387600000.0
2009-01-30 18:04:00,0.8896,0.88985,0.889,0.88915,373800001.0
2009-01-30 18:05:00,0.88905,0.88905,0.88765,0.88865,392900000.0
2009-01-30 18:06:00,0.88865,0.88865,0.88805,0.88845,383399997.0
2009-01-30 18:07:00,0.88845,0.88855,0.88795,0.88795,707999991.0
2009-01-30 18:08:00,0.88795,0.8885,0.88795,0.88825,492399995.0
2009-01-30 18:09:00,0.88825,0.88845,0.8879,0.88805,426400000.0
2009-01-30 18:10:00,0.8881,0.8883,0.88805,0.88825,502199999.0
2009-01-30 18:11:00,0.8882,0.88855,0.8882,0.88825,555200001.0
2009-01-30 18:12:00,0.88825,0.88875,0.88825,0.88865,535000001.0
2009-01-30 18:13:00,0.8887,0.88925,0.88865,0.88905,990999992.0
2009-01-30 18:14:00,0.8891,0.88975,0.88885,0.88955,588199999.0
2009-01-30 18:15:00,0.88955,0.8897,0.88885,0.88885,606600000.0
2009-01-30 18:16:00,0.8889,0.88945,0.8888,0.88905,591999999.0
2009-01-30 18:17:00,0.88905,0.88915,0.8887,0.8891,880800000.0
2009-01-30 18:18:00,0.8891,0.88985,0.8889,0.88895,979600001.0
2009-01-30 18:19:00,0.889,0.89045,0.88895,0.89025,908600001.0
2009-01-30 18:20:00,0.8902,0.89065,0.89,0.8902,690899999.0
2009-01-30 18:21:00,0.8902,0.8902,0.88875,0.8891,483400000.0
2009-01-30 18:22:00,0.8891,0.88985,0.889,0.88965,1012999996.0
2009-01-30 18:23:00,0.88975,0.88975,0.88815,0.8886,867900004.0
2009-01-30 18:24:00,0.8886,0.88885,0.88845,0.88845,726599999.0
2009-01-30 18:25:00,0.88845,0.8888,0.88835,0.88865,929200003.0
2009-01-30 18:26:00,0.8886,0.8892,0.8885,0.8891,501400000.0
2009-01-30 18:27:00,0.8891,0.88965,0.889,0.88935,568800001.0
2009-01-30 18:28:00,0.8893,0.89015,0.88915,0.89005,990199996.0
2009-01-30 18:29:00,0.88995,0.88995,0.8879,0.8879,549099999.0
2009-01-30 18:30:00,0.8879,0.8886,0.8877,0.88845,772800004.0
2009-01-30 18:31:00,0.88845,0.88845,0.88805,0.88805,385799996.0
2009-01-30 18:32:00,0.88815,0.88865,0.8879,0.88825,517499999.0
2009-01-30 18:33:00,0.88825,0.8884,0.88765,0.88805,498000001.0
2009-01-30 18:34:00,0.88805,0.88855,0.88805,0.88855,415599998.0
2009-01-30 18:35:00,0.8885,0.88855,0.888,0.8883,254599999.0
2009-01-30 18:36:00,0.88825,0.88845,0.88815,0.8882,219400000.0
2009-01-30 18:37:00,0.8882,0.8883,0.8879,0.88805,378800000.0
2009-01-30 18:38:00,0.88805,0.88815,0.8879,0.8879,409400000.0
2009-01-30 18:39:00,0.88775,0.8879,0.88745,0.88785,454800001.0
2009-01-30 18:40:00,0.8878,0.8883,0.88775,0.8883,391599998.0
2009-01-30 18:41:00,0.88825,0.8885,0.888,0.888,395400000.0
2009-01-30 18:42:00,0.88805,0.88865,0.88805,0.88865,339800000.0
2009-01-30 18:43:00,0.8886,0.8891,0.8886,0.88895,530600000.0
2009-01-30 18:44:00,0.88895,0.88915,0.8888,0.88905,382200000.0
2009-01-30 18:45:00,0.8891,0.8891,0.8885,0.8886,413200000.0
2009-01-30 18:46:00,0.8886,0.88925,0.8886,0.8892,470199999.0
2009-01-30 18:47:00,0.8892,0.88955,0.88915,0.88955,320800000.0
2009-01-30 18:48:00,0.88955,0.88955,0.8892,0.88935,390400000.0
2009-01-30 18:49:00,0.88935,0.88945,0.88855,0.88865,437600000.0
2009-01-30 18:50:00,0.88865,0.88955,0.88865,0.8889,391200000.0
2009-01-30 18:51:00,0.88895,0.88895,0.88825,0.88845,482200002.0
2009-01-30 18:52:00,0.88845,0.88925,0.88825,0.88875,663800000.0
2009-01-30 18:53:00,0.88875,0.88925,0.8886,0.8886,365200000.0
2009-01-30 18:54:00,0.88865,0.889,0.8886,0.88885,353400000.0
2009-01-30 18:55:00,0.88885,0.88885,0.8882,0.8883,302600000.0
2009-01-30 18:56:00,0.88835,0.88915,0.8881,0.88885,342000000.0
2009-01-30 18:57:00,0.8888,0.88905,0.88825,0.88845,535800000.0
2009-01-30 18:58:00,0.88855,0.88905,0.8885,0.88885,406400000.0
2009-01-30 18:59:00,0.88885,0.88885,0.88815,0.88845,454600000.0
2009-01-30 19:00:00,0.88845,0.88845,0.8874,0.8874,421200000.0
2009-01-30 19:01:00,0.8874,0.88785,0.8869,0.88695,492800000.0
2009-01-30 19:02:00,0.88695,0.88695,0.886,0.88645,356400000.0
2009-01-30 19:03:00,0.88645,0.88655,0.88625,0.88655,209400000.0
2009-01-30 19:04:00,0.88655,0.8867,0.88605,0.88655,316600000.0
2009-01-30 19:05:00,0.88655,0.88685,0.88655,0.88675,456000000.0
2009-01-30 19:06:00,0.88675,0.8871,0.8866,0.88675,370600000.0
2009-01-30 19:07:00,0.88675,0.8871,0.8867,0.8871,322400000.0
2009-01-30 19:08:00,0.8871,0.8873,0.8869,0.88705,253000000.0
2009-01-30 19:09:00,0.88705,0.88705,0.8864,0.88685,444200000.0
2009-01-30 19:10:00,0.8869,0.88755,0.88665,0.8874,401400000.0
2009-01-30 19:11:00,0.88735,0.8874,0.88715,0.8873,354800000.0
2009-01-30 19:12:00,0.8872,0.88815,0.8872,0.8881,538800000.0
2009-01-30 19:13:00,0.8882,0.8887,0.8881,0.88855,437800000.0
2009-01-30 19:14:00,0.88855,0.88865,0.8883,0.8885,237000000.0
2009-01-30 19:15:00,0.8885,0.8886,0.8882,0.88835,133000000.0
2009-01-30 19:16:00,0.8882,0.8886,0.88785,0.8886,397200000.0
2009-01-30 19:17:00,0.88845,0.8887,0.8881,0.88845,285200000.0
2009-01-30 19:18:00,0.88855,0.8887,0.88835,0.8886,380799998.0
2009-01-30 19:19:00,0.88865,0.88885,0.8882,0.8886,341000000.0
2009-01-30 19:20:00,0.8886,0.88875,0.8883,0.88865,290400000.0
2009-01-30 19:21:00,0.8887,0.8887,0.8882,0.8885,208800000.0
2009-01-30 19:22:00,0.8885,0.88855,0.888,0.8882,282400000.0
2009-01-30 19:23:00,0.8882,0.88825,0.8878,0.8878,173400000.0
2009-01-30 19:24:00,0.88775,0.88795,0.8877,0.88785,177800000.0
2009-01-30 19:25:00,0.8879,0.88805,0.88775,0.88775,170800000.0
2009-01-30 19:26:00,0.8879,0.8879,0.88705,0.88705,240400000.0
2009-01-30 19:27:00,0.88705,0.88725,0.8869,0.887,296400000.0
2009-01-30 19:28:00,0.887,0.8872,0.88695,0.88705,124200000.0
2009-01-30 19:29:00,0.88705,0.8871,0.88695,0.887,89600000.0
2009-01-30 19:30:00,0.88705,0.8874,0.887,0.8874,215400000.0
2009-01-30 19:31:00,0.8874,0.8874,0.88695,0.887,254800000.0
2009-01-30 19:32:00,0.887,0.8871,0.88695,0.887,200400000.0
2009-01-30 19:33:00,0.887,0.887,0.88675,0.88685,154800000.0
2009-01-30 19:34:00,0.88685,0.88685,0.8863,0.8864,228200000.0
2009-01-30 19:35:00,0.88655,0.8867,0.8861,0.88615,198000000.0
2009-01-30 19:36:00,0.8862,0.8863,0.8861,0.88625,82200000.0
2009-01-30 19:37:00,0.8864,0.8866,0.8862,0.8864,121400000.0
2009-01-30 19:38:00,0.8863,0.8865,0.8861,0.8861,235600000.0
2009-01-30 19:39:00,0.8861,0.88625,0.8859,0.8859,257400000.0
2009-01-30 19:40:00,0.8859,0.886,0.8859,0.88595,105200000.0
2009-01-30 19:41:00,0.886,0.886,0.8852,0.8855,331800000.0
2009-01-30 19:42:00,0.8854,0.88565,0.88515,0.8853,321800000.0
2009-01-30 19:43:00,0.8853,0.8855,0.885,0.88545,256600000.0
2009-01-30 19:44:00,0.8855,0.88565,0.88545,0.8855,130800000.0
2009-01-30 19:45:00,0.8855,0.8855,0.88515,0.8852,138000000.0
2009-01-30 19:46:00,0.88525,0.886,0.88525,0.88575,430000000.0
2009-01-30 19:47:00,0.88575,0.88615,0.8857,0.8859,262200000.0
2009-01-30 19:48:00,0.8859,0.88615,0.8858,0.886,149800000.0
2009-01-30 19:49:00,0.886,0.8865,0.88575,0.88645,246200000.0
2009-01-30 19:50:00,0.88645,0.8867,0.8861,0.8867,348600000.0
2009-01-30 19:51:00,0.8867,0.88675,0.88655,0.88675,102600000.0
2009-01-30 19:52:00,0.88675,0.88675,0.88655,0.8866,146600000.0
2009-01-30 19:53:00,0.8866,0.88675,0.8866,0.88675,82200000.0
2009-01-30 19:54:00,0.88675,0.887,0.88675,0.88695,259600000.0
2009-01-30 19:55:00,0.887,0.88715,0.88685,0.88695,297000000.0
2009-01-30 19:56:00,0.88695,0.887,0.88665,0.88685,322600000.0
2009-01-30 19:57:00,0.8868,0.88695,0.88675,0.88685,222600000.0
2009-01-30 19:58:00,0.88685,0.88705,0.88685,0.88695,179000000.0
2009-01-30 19:59:00,0.88695,0.88705,0.8867,0.8868,393800000.0
2009-01-30 20:00:00,0.88675,0.8869,0.88655,0.88675,369200000.0
2009-01-30 20:01:00,0.88675,0.88675,0.88645,0.88645,175200000.0
2009-01-30 20:02:00,0.88645,0.88655,0.886,0.886,188000000.0
2009-01-30 20:03:00,0.88605,0.8865,0.88595,0.88635,340200000.0
2009-01-30 20:04:00,0.88635,0.88655,0.8862,0.8865,255300000.0
2009-01-30 20:05:00,0.88645,0.8867,0.88625,0.88665,330800000.0
2009-01-30 20:06:00,0.8867,0.88705,0.88655,0.8866,438600000.0
2009-01-30 20:07:00,0.8866,0.88665,0.88585,0.8859,451600000.0
2009-01-30 20:08:00,0.88585,0.88595,0.88565,0.88565,155000000.0
2009-01-30 20:09:00,0.88565,0.8858,0.88565,0.8857,134000000.0
2009-01-30 20:10:00,0.8857,0.88585,0.8857,0.88575,116800000.0
2009-01-30 20:11:00,0.88585,0.88595,0.8857,0.8859,158600000.0
2009-01-30 20:12:00,0.8859,0.8861,0.8853,0.8853,178400000.0
2009-01-30 20:13:00,0.88535,0.8855,0.88445,0.8846,327200000.0
2009-01-30 20:14:00,0.8845,0.88525,0.8842,0.88465,314400000.0
2009-01-30 20:15:00,0.88465,0.88475,0.8846,0.88475,169000000.0
2009-01-30 20:16:00,0.88475,0.88495,0.88475,0.8849,189800000.0
2009-01-30 20:17:00,0.8849,0.88515,0.8849,0.885,154600000.0
2009-01-30 20:18:00,0.885,0.8853,0.885,0.88525,603400000.0
2009-01-30 20:19:00,0.88525,0.8854,0.88495,0.88515,324600000.0
2009-01-30 20:20:00,0.8851,0.88535,0.88495,0.88495,283600000.0
2009-01-30 20:21:00,0.885,0.88545,0.88495,0.88545,381600000.0
2009-01-30 20:22:00,0.8854,0.88565,0.88535,0.88565,229400000.0
2009-01-30 20:23:00,0.8857,0.8868,0.88565,0.88645,454400000.0
2009-01-30 20:24:00,0.88645,0.88725,0.8864,0.88715,360200000.0
2009-01-30 20:25:00,0.8871,0.88725,0.88685,0.88685,367000001.0
2009-01-30 20:26:00,0.88685,0.88685,0.8864,0.8865,275600000.0
2009-01-30 20:27:00,0.8865,0.8867,0.88635,0.8865,251800000.0
2009-01-30 20:28:00,0.88655,0.88685,0.8864,0.8868,289600000.0
2009-01-30 20:29:00,0.88675,0.8868,0.8866,0.88675,172600000.0
2009-01-30 20:30:00,0.88675,0.8868,0.88625,0.8863,199600000.0
2009-01-30 20:31:00,0.8863,0.8866,0.8863,0.8865,276600000.0
2009-01-30 20:32:00,0.8865,0.88655,0.8864,0.8865,271000000.0
2009-01-30 20:33:00,0.8865,0.8868,0.88625,0.8865,302500000.0
2009-01-30 20:34:00,0.8865,0.8866,0.8863,0.8865,192400000.0
2009-01-30 20:35:00,0.88655,0.8869,0.8865,0.88655,299600000.0
2009-01-30 20:36:00,0.88645,0.8866,0.88635,0.88655,167400000.0
2009-01-30 20:37:00,0.88655,0.88675,0.88645,0.8867,227200000.0
2009-01-30 20:38:00,0.8867,0.88675,0.88625,0.8864,294200000.0
2009-01-30 20:39:00,0.8864,0.8865,0.88635,0.8864,243800000.0
2009-01-30 20:40:00,0.8864,0.8865,0.8861,0.8862,304800000.0
2009-01-30 20:41:00,0.8862,0.8863,0.8858,0.8862,232000000.0
2009-01-30 20:42:00,0.88635,0.8866,0.886,0.886,207800000.0
2009-01-30 20:43:00,0.886,0.88665,0.88595,0.88665,331000000.0
2009-01-30 20:44:00,0.8866,0.8868,0.8866,0.88675,119000000.0
2009-01-30 20:45:00,0.88665,0.8867,0.88665,0.8867,4000000.0
2009-01-30 20:46:00,0.8867,0.8867,0.88655,0.88665,105400000.0
2009-01-30 20:47:00,0.88665,0.88665,0.8864,0.88655,106800000.0
2009-01-30 20:48:00,0.88655,0.88655,0.8863,0.88645,106400000.0
2009-01-30 20:49:00,0.88645,0.88645,0.88615,0.88625,109400000.0
2009-01-30 20:50:00,0.8862,0.8865,0.88585,0.88635,270000000.0
2009-01-30 20:51:00,0.88635,0.8868,0.8862,0.8865,322600000.0
2009-01-30 20:52:00,0.8865,0.88655,0.88615,0.8864,236000000.0
2009-01-30 20:53:00,0.88635,0.88645,0.88615,0.8863,254400000.0
2009-01-30 20:54:00,0.8863,0.88645,0.8861,0.88635,231200000.0
2009-01-30 20:55:00,0.88635,0.88685,0.88635,0.88685,171200000.0
2009-01-30 20:56:00,0.88685,0.8872,0.88675,0.88705,236200000.0
2009-01-30 20:57:00,0.88705,0.88705,0.8868,0.887,172000000.0
2009-01-30 20:58:00,0.8871,0.88715,0.88675,0.8869,98800000.0
2009-01-30 20:59:00,0.88695,0.88695,0.88675,0.88685,100000000.0
2009-01-30 21:00:00,0.88685,0.887,0.8866,0.887,108800000.0
2009-01-30 21:01:00,0.88695,0.88705,0.88655,0.88655,147200000.0
2009-01-30 21:02:00,0.88655,0.88685,0.88655,0.8868,158000000.0
2009-01-30 21:03:00,0.8868,0.8868,0.88655,0.88655,70000000.0
2009-01-30 21:04:00,0.88655,0.8869,0.8865,0.88685,117200000.0
2009-01-30 21:05:00,0.88685,0.8871,0.8867,0.8871,65400000.0
2009-01-30 21:06:00,0.8871,0.8872,0.8869,0.88695,140400000.0
2009-01-30 21:07:00,0.887,0.887,0.8865,0.8865,107400000.0
2009-01-30 21:08:00,0.88655,0.88655,0.88595,0.88605,367800000.0
2009-01-30 21:09:00,0.88605,0.88625,0.886,0.8862,60600000.0
2009-01-30 21:10:00,0.88615,0.88655,0.88605,0.88605,251800000.0
2009-01-30 21:11:00,0.88605,0.8864,0.88605,0.8861,208600000.0
2009-01-30 21:12:00,0.88615,0.8864,0.8861,0.8864,298200000.0
2009-01-30 21:13:00,0.88645,0.88685,0.8864,0.88675,177600000.0
2009-01-30 21:14:00,0.88675,0.88685,0.88665,0.8867,93000000.0
2009-01-30 21:15:00,0.8867,0.8867,0.88655,0.8867,112200000.0
2009-01-30 21:16:00,0.8867,0.88685,0.88665,0.88675,102800000.0
2009-01-30 21:17:00,0.8867,0.88675,0.88655,0.88665,105400000.0
2009-01-30 21:18:00,0.88655,0.8867,0.88655,0.8867,20400000.0
2009-01-30 21:19:00,0.88665,0.8867,0.88665,0.8867,19400000.0
2009-01-30 21:20:00,0.8867,0.8867,0.8866,0.8867,68000000.0
2009-01-30 21:21:00,0.88665,0.88675,0.88655,0.88655,77400000.0
2009-01-30 21:22:00,0.88655,0.8867,0.88655,0.88655,138800000.0
2009-01-30 21:23:00,0.88655,0.88675,0.88655,0.88675,69000000.0
2009-01-30 21:24:00,0.8867,0.8868,0.886,0.88605,198800000.0
2009-01-30 21:25:00,0.88605,0.8865,0.88565,0.8858,335200000.0
2009-01-30 21:26:00,0.8858,0.886,0.8856,0.8857,277800000.0
2009-01-30 21:27:00,0.8857,0.8859,0.88565,0.88565,147200000.0
2009-01-30 21:28:00,0.88565,0.88575,0.8854,0.8854,165600000.0
2009-01-30 21:29:00,0.8854,0.88555,0.88525,0.8853,159000000.0
2009-01-30 21:30:00,0.8853,0.88555,0.8852,0.88545,210200000.0
2009-01-30 21:31:00,0.88545,0.8856,0.88535,0.88535,211200000.0
2009-01-30 21:32:00,0.88535,0.88535,0.88515,0.8853,223400000.0
2009-01-30 21:33:00,0.8853,0.88545,0.88525,0.88525,141600000.0
2009-01-30 21:34:00,0.88525,0.8854,0.88525,0.88535,350000000.0
2009-01-30 21:35:00,0.88535,0.88535,0.88515,0.88515,105400000.0
2009-01-30 21:36:00,0.88515,0.88525,0.8848,0.88505,102600000.0
2009-01-30 21:37:00,0.88505,0.88515,0.88455,0.8849,292400000.0
2009-01-30 21:38:00,0.88485,0.8857,0.88485,0.8851,262800000.0
2009-01-30 21:39:00,0.88505,0.88515,0.8846,0.88465,211000000.0
2009-01-30 21:40:00,0.88465,0.8851,0.88465,0.8851,163200000.0
2009-01-30 21:41:00,0.8851,0.88525,0.88495,0.88525,218000000.0
2009-01-30 21:42:00,0.8852,0.88535,0.88505,0.8852,189000000.0
2009-01-30 21:43:00,0.8852,0.88525,0.88515,0.8852,29400000.0
2009-01-30 21:44:00,0.8852,0.88525,0.8847,0.88515,81000000.0
2009-01-30 21:45:00,0.88515,0.8852,0.88505,0.8851,135000000.0
2009-01-30 21:46:00,0.8851,0.88515,0.885,0.88505,168200000.0
2009-01-30 21:47:00,0.8851,0.8855,0.885,0.8852,211200000.0
2009-01-30 21:48:00,0.8852,0.88525,0.8849,0.8849,118600000.0
2009-01-30 21:49:00,0.885,0.88505,0.8847,0.8848,213800000.0
2009-01-30 21:50:00,0.8848,0.88505,0.88475,0.8848,117200000.0
2009-01-30 21:51:00,0.88485,0.885,0.88485,0.885,205600000.0
2009-01-30 21:52:00,0.885,0.8851,0.88495,0.88495,256000000.0
2009-01-30 21:53:00,0.885,0.885,0.8849,0.88495,149800000.0
2009-01-30 21:54:00,0.88495,0.885,0.8849,0.8849,126800000.0
2009-01-30 21:55:00,0.8849,0.8852,0.8849,0.8852,215800001.0
2009-01-30 21:56:00,0.8852,0.8852,0.88465,0.8847,367400000.0
2009-01-30 21:57:00,0.8847,0.8849,0.8846,0.88475,255600000.0
2009-01-30 21:58:00,0.8848,0.8853,0.88465,0.88525,163800000.0
2009-01-30 21:59:00,0.88525,0.88545,0.8847,0.88495,227200000.0
2009-01-30 22:00:00,0.88495,0.885,0.8848,0.885,175600000.0
2009-01-30 22:01:00,0.88495,0.88555,0.8849,0.88495,243000000.0
2009-01-30 22:02:00,0.8849,0.88515,0.8849,0.88515,77800000.0
2009-01-30 22:03:00,0.8851,0.8858,0.8851,0.8855,366000000.0
2009-01-30 22:04:00,0.88545,0.8856,0.88525,0.88535,251200000.0
2009-01-30 22:05:00,0.88535,0.8856,0.88525,0.8854,294800000.0
2009-01-30 22:06:00,0.88555,0.88575,0.8853,0.8855,252400000.0
2009-01-30 22:07:00,0.8855,0.88555,0.8853,0.88535,156600000.0
2009-01-30 22:08:00,0.8853,0.88555,0.88525,0.88525,367800000.0
2009-01-30 22:09:00,0.8853,0.8855,0.8852,0.8853,228600000.0
2009-01-30 22:10:00,0.8853,0.8857,0.8852,0.8853,216000000.0
2009-01-30 22:11:00,0.8853,0.8854,0.88515,0.88535,161600000.0
2009-01-30 22:12:00,0.8854,0.8858,0.8854,0.8857,180200000.0
2009-01-30 22:13:00,0.8857,0.88585,0.8857,0.88585,130200000.0
2009-01-30 22:14:00,0.88585,0.8859,0.88565,0.8857,102000000.0
2009-01-30 22:15:00,0.8857,0.8858,0.8855,0.8857,189400000.0
2009-01-30 22:16:00,0.88575,0.88625,0.88575,0.88625,199600000.0
2009-01-30 22:17:00,0.88615,0.88615,0.8857,0.886,323200000.0
2009-01-30 22:18:00,0.886,0.886,0.88525,0.88545,365100000.0
2009-01-30 22:19:00,0.8854,0.88555,0.88535,0.88555,112400000.0
2009-01-30 22:20:00,0.8856,0.8856,0.88535,0.8856,158800000.0
2009-01-30 22:21:00,0.88555,0.88565,0.8855,0.88555,89400000.0
2009-01-30 22:22:00,0.88555,0.8856,0.8855,0.8855,41600000.0
2009-01-30 22:23:00,0.88555,0.88555,0.88535,0.8854,78000000.0
2009-01-30 22:24:00,0.8854,0.88555,0.88535,0.8855,133200000.0
2009-01-30 22:25:00,0.88545,0.8857,0.88535,0.8854,146800000.0
2009-01-30 22:26:00,0.8854,0.88545,0.8853,0.88545,130200000.0
2009-01-30 22:27:00,0.8854,0.88555,0.8854,0.88545,118200000.0
2009-01-30 22:28:00,0.88545,0.88565,0.88545,0.88555,79400000.0
2009-01-30 22:29:00,0.8855,0.8856,0.88545,0.8856,162800000.0
2009-01-30 22:30:00,0.88555,0.88565,0.8854,0.8854,231600000.0
2009-01-30 22:31:00,0.88535,0.88575,0.8853,0.8854,304200000.0
2009-01-30 22:32:00,0.8854,0.8855,0.8852,0.8853,160400000.0
2009-01-30 22:33:00,0.8853,0.8854,0.88515,0.88535,171200000.0
2009-01-30 22:34:00,0.88535,0.8857,0.88535,0.8856,153200000.0
2009-01-30 22:35:00,0.8856,0.88575,0.88485,0.885,300800000.0
2009-01-30 22:36:00,0.885,0.8854,0.88485,0.8852,151600000.0
2009-01-30 22:37:00,0.88515,0.8853,0.88495,0.88525,173200000.0
2009-01-30 22:38:00,0.88525,0.8853,0.885,0.88525,222400000.0
2009-01-30 22:39:00,0.8854,0.88545,0.88495,0.88495,100800000.0
2009-01-30 22:40:00,0.885,0.8851,0.88495,0.885,81200000.0
2009-01-30 22:41:00,0.885,0.88505,0.88495,0.88505,20000000.0
2009-01-30 22:42:00,0.885,0.88515,0.88495,0.8851,66000000.0
2009-01-30 22:43:00,0.8851,0.88515,0.885,0.88505,70800000.0
2009-01-30 22:44:00,0.8851,0.88515,0.88495,0.885,173600000.0
2009-01-30 22:45:00,0.88495,0.88505,0.88485,0.88485,87800000.0
2009-01-30 22:46:00,0.88485,0.88505,0.8842,0.88435,182200000.0
2009-01-30 22:47:00,0.8845,0.88515,0.8843,0.88485,357400000.0
2009-01-30 22:48:00,0.8849,0.8849,0.88475,0.88475,114600000.0
2009-01-30 22:49:00,0.88475,0.88485,0.88475,0.88475,211400000.0
2009-01-30 22:50:00,0.88475,0.88485,0.8844,0.88475,221800000.0
2009-01-30 22:51:00,0.88475,0.88495,0.88465,0.88475,113000000.0
2009-01-30 22:52:00,0.8847,0.8849,0.88425,0.88435,236500000.0
2009-01-30 22:53:00,0.8843,0.88475,0.88425,0.88435,274000000.0
2009-01-30 22:54:00,0.88435,0.8844,0.884,0.88415,175000000.0
2009-01-30 22:55:00,0.8841,0.88415,0.88405,0.88405,121800000.0
2009-01-30 22:56:00,0.88405,0.88405,0.8835,0.8835,135200000.0
2009-01-30 22:57:00,0.88345,0.8837,0.8832,0.8832,301800000.0
2009-01-30 22:58:00,0.8832,0.88345,0.8832,0.88345,285600000.0
2009-01-30 22:59:00,0.88345,0.88365,0.8833,0.88335,115400000.0
2009-01-30 23:00:00,0.88335,0.8834,0.88245,0.8825,502000000.0
2009-01-30 23:01:00,0.8825,0.88255,0.88195,0.88215,324000000.0
2009-01-30 23:02:00,0.88215,0.88225,0.88195,0.88215,200400000.0
2009-01-30 23:03:00,0.88215,0.88215,0.88195,0.88195,179800000.0
2009-01-30 23:04:00,0.88195,0.88195,0.88165,0.8818,223400000.0
2009-01-30 23:05:00,0.8818,0.8818,0.88115,0.88125,210200000.0
2009-01-30 23:06:00,0.8812,0.8812,0.88055,0.8807,198200000.0
2009-01-30 23:07:00,0.8807,0.88135,0.8807,0.88105,228800000.0
2009-01-30 23:08:00,0.88105,0.8811,0.88105,0.8811,39800000.0
2009-01-30 23:09:00,0.88105,0.8815,0.88105,0.8815,58200000.0
2009-01-30 23:10:00,0.8815,0.8817,0.8811,0.8812,217400000.0
2009-01-30 23:11:00,0.8812,0.88145,0.8811,0.88125,307800000.0
2009-01-30 23:12:00,0.8813,0.8814,0.88125,0.8814,72400000.0
2009-01-30 23:13:00,0.8813,0.88145,0.881,0.8812,129200000.0
2009-01-30 23:14:00,0.8812,0.88135,0.8812,0.8812,42400000.0
2009-01-30 23:15:00,0.8812,0.8813,0.8809,0.88105,109000000.0
2009-01-30 23:16:00,0.88115,0.88135,0.88095,0.8812,245600000.0
2009-01-30 23:17:00,0.8812,0.88135,0.8812,0.8812,122000000.0
2009-01-30 23:18:00,0.88125,0.88135,0.8807,0.8807,156600000.0
2009-01-30 23:19:00,0.88085,0.8811,0.88085,0.881,105200000.0
2009-01-30 23:20:00,0.881,0.8813,0.88095,0.88105,150400000.0
2009-01-30 23:21:00,0.88105,0.88105,0.88045,0.88045,221800000.0
2009-01-30 23:22:00,0.88045,0.88075,0.88045,0.88075,64800000.0
2009-01-30 23:23:00,0.88085,0.881,0.88045,0.88045,175600000.0
2009-01-30 23:24:00,0.8804,0.88065,0.8802,0.8806,237400000.0
2009-01-30 23:25:00,0.8807,0.88095,0.8805,0.8809,134400000.0
2009-01-30 23:26:00,0.88085,0.88105,0.88075,0.88095,253600000.0
2009-01-30 23:27:00,0.88095,0.88095,0.8807,0.88075,146600000.0
2009-01-30 23:28:00,0.88075,0.88095,0.8807,0.88095,101400000.0
2009-01-30 23:29:00,0.88095,0.8816,0.88095,0.88135,361800000.0
2009-01-30 23:30:00,0.88135,0.8815,0.8813,0.88145,128600000.0
2009-01-30 23:31:00,0.88145,0.8817,0.88115,0.88135,191800000.0
2009-01-30 23:32:00,0.88135,0.8815,0.88125,0.88125,114800000.0
2009-01-30 23:33:00,0.88125,0.8813,0.8812,0.8813,73000000.0
2009-01-30 23:34:00,0.88135,0.88145,0.88135,0.88145,22600000.0
2009-01-30 23:35:00,0.88145,0.8815,0.88115,0.88145,106800000.0
2009-01-30 23:36:00,0.88145,0.8815,0.88135,0.88145,86000000.0
2009-01-30 23:37:00,0.8814,0.88145,0.8814,0.88145,25600000.0
2009-01-30 23:38:00,0.8814,0.88175,0.8814,0.88165,115400000.0
2009-01-30 23:39:00,0.88165,0.882,0.8816,0.88195,202000000.0
2009-01-30 23:40:00,0.88195,0.88195,0.88175,0.88175,91000000.0
2009-01-30 23:41:00,0.88175,0.88175,0.8817,0.88175,30200000.0
2009-01-30 23:42:00,0.88175,0.8819,0.88165,0.88185,120200000.0
2009-01-30 23:43:00,0.88185,0.88205,0.88185,0.882,78200000.0
2009-01-30 23:44:00,0.882,0.882,0.8818,0.88195,74800000.0
2009-01-30 23:45:00,0.88195,0.88215,0.8819,0.88195,155800000.0
2009-01-30 23:46:00,0.88195,0.88215,0.88195,0.88215,20800000.0
2009-01-30 23:47:00,0.88215,0.8822,0.882,0.882,75000000.0
2009-01-30 23:48:00,0.882,0.8825,0.88195,0.8823,132600000.0
2009-01-30 23:49:00,0.88245,0.8826,0.882,0.88205,180000000.0
2009-01-30 23:50:00,0.88205,0.88205,0.8816,0.88175,159600000.0
2009-01-30 23:51:00,0.88175,0.88175,0.88165,0.8817,67000000.0
2009-01-30 23:52:00,0.88175,0.8818,0.8811,0.8815,297200000.0
2009-01-30 23:53:00,0.8816,0.8816,0.88085,0.881,448000000.0
2009-01-30 23:54:00,0.8811,0.88115,0.8808,0.88115,241800000.0
2009-01-30 23:55:00,0.88115,0.8813,0.8808,0.88095,341200000.0
2009-01-30 23:56:00,0.88095,0.88115,0.88065,0.8807,269800000.0
2009-01-30 23:57:00,0.8808,0.88105,0.8806,0.88105,43000000.0
2009-01-30 23:58:00,0.88105,0.88125,0.8809,0.88105,182200000.0
2009-01-30 23:59:00,0.88095,0.881,0.8809,0.88095,193200000.0
2009-02-02 00:00:00,0.88205,0.88205,0.88165,0.88188,202200000.0
2009-02-02 00:01:00,0.88181,0.88202,0.88163,0.88199,57200000.0
2009-02-02 00:02:00,0.88185,0.8822,0.8817,0.88175,23200000.0
2009-02-02 00:03:00,0.8818,0.8818,0.8818,0.8818,2000000.0
2009-02-02 00:04:00,0.8818,0.8818,0.88175,0.88175,3600000.0
2009-02-02 00:05:00,0.8818,0.8819,0.88145,0.88145,26400000.0
2009-02-02 00:06:00,0.88155,0.8816,0.8812,0.8816,62600000.0
2009-02-02 00:07:00,0.88165,0.8817,0.88165,0.8817,58400000.0
2009-02-02 00:08:00,0.88175,0.88195,0.8817,0.8818,45800000.0
2009-02-02 00:09:00,0.8818,0.88195,0.88165,0.8818,50200000.0
2009-02-02 00:10:00,0.88185,0.88195,0.88185,0.88195,3200000.0
2009-02-02 00:11:00,0.8819,0.8819,0.8819,0.8819,2000000.0
2009-02-02 00:12:00,0.88195,0.882,0.88195,0.882,19200000.0
2009-02-02 00:13:00,0.882,0.88205,0.88185,0.88195,39200000.0
2009-02-02 00:14:00,0.882,0.882,0.882,0.882,1600000.0
2009-02-02 00:15:00,0.88195,0.88195,0.88195,0.88195,2000000.0
2009-02-02 00:16:00,0.88205,0.8821,0.88205,0.8821,6400000.0
2009-02-02 00:17:00,0.8821,0.88215,0.8821,0.88215,17600000.0
2009-02-02 00:18:00,0.8821,0.8822,0.882,0.8822,82000000.0
2009-02-02 00:19:00,0.88215,0.88215,0.88215,0.88215,2000000.0
2009-02-02 00:20:00,0.8822,0.88225,0.8821,0.88225,16000000.0
2009-02-02 00:21:00,0.8822,0.8822,0.8819,0.88195,22800000.0
2009-02-02 00:22:00,0.88195,0.88205,0.88195,0.882,44800000.0
2009-02-02 00:23:00,0.882,0.88265,0.882,0.8823,86600000.0
2009-02-02 00:24:00,0.8823,0.88235,0.88215,0.88225,27600000.0
2009-02-02 00:25:00,0.88225,0.88225,0.8819,0.88205,79400000.0
2009-02-02 00:26:00,0.882,0.88225,0.882,0.88225,8000000.0
2009-02-02 00:27:00,0.88225,0.88225,0.88225,0.88225,3200000.0
2009-02-02 00:28:00,0.88225,0.88235,0.8817,0.88215,152600000.0
2009-02-02 00:29:00,0.8823,0.8824,0.8822,0.88235,61600000.0
2009-02-02 00:30:00,0.8824,0.8826,0.88165,0.882,111000000.0
2009-02-02 00:31:00,0.882,0.882,0.88185,0.8819,74400000.0
2009-02-02 00:32:00,0.8819,0.8821,0.88175,0.88175,44800000.0
2009-02-02 00:33:00,0.882,0.8821,0.88185,0.88205,51200000.0
2009-02-02 00:34:00,0.88205,0.88205,0.882,0.88205,17600000.0
2009-02-02 00:35:00,0.88205,0.8822,0.88185,0.8821,143800000.0
2009-02-02 00:36:00,0.8821,0.88215,0.8819,0.882,48600000.0
2009-02-02 00:37:00,0.882,0.8821,0.882,0.882,80200000.0
2009-02-02 00:38:00,0.88195,0.882,0.88185,0.88185,17600000.0
2009-02-02 00:39:00,0.8819,0.8819,0.8817,0.88175,87600000.0
2009-02-02 00:40:00,0.8817,0.88175,0.88135,0.8815,167200000.0
2009-02-02 00:41:00,0.88145,0.8818,0.8814,0.8818,190400000.0
2009-02-02 00:42:00,0.88195,0.88195,0.88115,0.8818,119000000.0
2009-02-02 00:43:00,0.88195,0.88205,0.88195,0.882,110600000.0
2009-02-02 00:44:00,0.88195,0.88215,0.8818,0.882,192800000.0
2009-02-02 00:45:00,0.88205,0.88235,0.88195,0.8822,125000000.0
2009-02-02 00:46:00,0.88225,0.8827,0.8819,0.88205,188600000.0
2009-02-02 00:47:00,0.8821,0.8823,0.88165,0.88225,199800000.0
2009-02-02 00:48:00,0.8823,0.88255,0.88185,0.88235,129000000.0
2009-02-02 00:49:00,0.88255,0.8827,0.88255,0.88265,66600000.0
2009-02-02 00:50:00,0.8827,0.88275,0.88235,0.88255,87200000.0
2009-02-02 00:51:00,0.8826,0.88275,0.8824,0.8824,125400000.0
2009-02-02 00:52:00,0.88245,0.8825,0.88245,0.8825,19200000.0
2009-02-02 00:53:00,0.8825,0.8826,0.8824,0.8824,42400000.0
2009-02-02 00:54:00,0.8824,0.88245,0.88225,0.8824,100000000.0
2009-02-02 00:55:00,0.8824,0.8827,0.88235,0.88255,76200000.0
2009-02-02 00:56:00,0.8826,0.8828,0.88225,0.8828,74400000.0
2009-02-02 00:57:00,0.8828,0.88285,0.8828,0.88285,3600000.0
2009-02-02 00:58:00,0.88285,0.883,0.88285,0.88295,78200000.0
2009-02-02 00:59:00,0.883,0.88325,0.8829,0.8832,81600000.0
2009-02-02 01:00:00,0.8832,0.8832,0.88285,0.8831,96800000.0
2009-02-02 01:01:00,0.8832,0.8834,0.8832,0.8832,14000000.0
2009-02-02 01:02:00,0.8832,0.8834,0.8832,0.8833,163400000.0
2009-02-02 01:03:00,0.8833,0.88355,0.8832,0.88355,129200000.0
2009-02-02 01:04:00,0.8835,0.88355,0.8834,0.88345,73000000.0
2009-02-02 01:05:00,0.8835,0.8837,0.8835,0.8837,56200000.0
2009-02-02 01:06:00,0.8836,0.88365,0.88315,0.88315,168399999.0
2009-02-02 01:07:00,0.88315,0.8835,0.88295,0.88295,351800000.0
2009-02-02 01:08:00,0.88295,0.8831,0.88275,0.883,118000000.0
2009-02-02 01:09:00,0.88305,0.8831,0.8826,0.88275,190000000.0
2009-02-02 01:10:00,0.88275,0.88305,0.8823,0.8823,230200000.0
2009-02-02 01:11:00,0.88235,0.88275,0.88235,0.88255,187800000.0
2009-02-02 01:12:00,0.88245,0.8825,0.88225,0.88225,232800000.0
2009-02-02 01:13:00,0.88225,0.8825,0.88225,0.8825,128200000.0
2009-02-02 01:14:00,0.8825,0.8827,0.88215,0.88235,230600000.0
2009-02-02 01:15:00,0.88235,0.88245,0.88215,0.88225,181400000.0
2009-02-02 01:16:00,0.8823,0.88245,0.88225,0.88225,205400000.0
2009-02-02 01:17:00,0.88225,0.88235,0.8819,0.8822,339400000.0
2009-02-02 01:18:00,0.8822,0.88325,0.882,0.88315,486399999.0
2009-02-02 01:19:00,0.8832,0.8833,0.883,0.8832,253200000.0
2009-02-02 01:20:00,0.8832,0.8832,0.8827,0.88275,304200000.0
2009-02-02 01:21:00,0.8828,0.88295,0.8824,0.88295,318000000.0
2009-02-02 01:22:00,0.88295,0.88315,0.8827,0.88305,98400000.0
2009-02-02 01:23:00,0.88305,0.8832,0.8827,0.88295,374400000.0
2009-02-02 01:24:00,0.88295,0.88325,0.88285,0.88315,204800000.0
2009-02-02 01:25:00,0.88315,0.88315,0.88275,0.88295,307200000.0
2009-02-02 01:26:00,0.88305,0.88335,0.88305,0.88315,180000000.0
2009-02-02 01:27:00,0.88315,0.88315,0.8828,0.8828,165400000.0
2009-02-02 01:28:00,0.88275,0.88295,0.8825,0.8829,451000000.0
2009-02-02 01:29:00,0.8829,0.8832,0.8829,0.88315,218200000.0
2009-02-02 01:30:00,0.88315,0.88375,0.88275,0.88375,210000000.0
2009-02-02 01:31:00,0.88375,0.8842,0.8833,0.88375,284600000.0
2009-02-02 01:32:00,0.884,0.88415,0.88335,0.88345,251000000.0
2009-02-02 01:33:00,0.88345,0.8835,0.88325,0.88325,160600000.0
2009-02-02 01:34:00,0.88325,0.88395,0.8829,0.88395,168200000.0
2009-02-02 01:35:00,0.88395,0.88405,0.8832,0.88335,165000000.0
2009-02-02 01:36:00,0.88345,0.88893,0.88235,0.88275,229300000.0
2009-02-02 01:37:00,0.88265,0.88345,0.8826,0.8834,189400000.0
2009-02-02 01:38:00,0.8834,0.88345,0.8834,0.88345,47400000.0
2009-02-02 01:39:00,0.8835,0.88455,0.8834,0.88455,341400000.0
2009-02-02 01:40:00,0.88455,0.8853,0.88455,0.8852,131200000.0
2009-02-02 01:41:00,0.88525,0.8853,0.88465,0.88505,101600000.0
2009-02-02 01:42:00,0.88505,0.88505,0.88465,0.885,156800000.0
2009-02-02 01:43:00,0.8849,0.8853,0.8849,0.8852,221400000.0
2009-02-02 01:44:00,0.8853,0.88535,0.88505,0.88505,153200000.0
2009-02-02 01:45:00,0.88515,0.886,0.88515,0.8856,327000000.0
2009-02-02 01:46:00,0.8856,0.88595,0.88505,0.88595,292400001.0
2009-02-02 01:47:00,0.8859,0.88595,0.88545,0.88585,187600000.0
2009-02-02 01:48:00,0.8859,0.8859,0.88545,0.8856,187800000.0
2009-02-02 01:49:00,0.8856,0.88575,0.88505,0.8855,373000000.0
2009-02-02 01:50:00,0.8855,0.8869,0.8855,0.8865,364800000.0
2009-02-02 01:51:00,0.8866,0.8867,0.8862,0.88625,173800000.0
2009-02-02 01:52:00,0.8863,0.88655,0.88565,0.88585,240000000.0
2009-02-02 01:53:00,0.8861,0.88645,0.88595,0.8864,144800000.0
2009-02-02 01:54:00,0.8864,0.8864,0.88585,0.88595,218800001.0
2009-02-02 01:55:00,0.88595,0.8863,0.8858,0.88595,229400000.0
2009-02-02 01:56:00,0.886,0.8865,0.88585,0.8864,124600000.0
2009-02-02 01:57:00,0.88655,0.88655,0.8856,0.8859,140800000.0
2009-02-02 01:58:00,0.88595,0.8863,0.8859,0.8863,108800000.0
2009-02-02 01:59:00,0.88585,0.88645,0.88585,0.886,187400000.0
2009-02-02 02:00:00,0.88605,0.8861,0.8859,0.88605,244200000.0
2009-02-02 02:01:00,0.8861,0.8863,0.886,0.886,159600000.0
2009-02-02 02:02:00,0.88605,0.88605,0.88515,0.88545,108800000.0
2009-02-02 02:03:00,0.88545,0.8858,0.88495,0.88555,341800000.0
2009-02-02 02:04:00,0.88565,0.88575,0.88525,0.8853,248200000.0
2009-02-02 02:05:00,0.8853,0.8856,0.8853,0.88555,239800000.0
2009-02-02 02:06:00,0.8855,0.88575,0.8854,0.88555,211200000.0
2009-02-02 02:07:00,0.8855,0.88615,0.88535,0.886,344600000.0
2009-02-02 02:08:00,0.8859,0.8861,0.8857,0.88585,235600000.0
2009-02-02 02:09:00,0.8859,0.886,0.8854,0.8857,221000000.0
2009-02-02 02:10:00,0.8856,0.886,0.8855,0.8857,326400000.0
2009-02-02 02:11:00,0.8857,0.8858,0.8856,0.8858,140200000.0
2009-02-02 02:12:00,0.8858,0.8858,0.88555,0.88555,235000000.0
2009-02-02 02:13:00,0.88555,0.8857,0.8855,0.88555,253600000.0
2009-02-02 02:14:00,0.88555,0.8856,0.8851,0.8853,280200000.0
2009-02-02 02:15:00,0.88535,0.88535,0.88485,0.8849,327600000.0
2009-02-02 02:16:00,0.88505,0.8858,0.88505,0.8856,402400000.0
2009-02-02 02:17:00,0.88555,0.88595,0.8854,0.88595,164600000.0
2009-02-02 02:18:00,0.8859,0.88635,0.88585,0.88615,103400000.0
2009-02-02 02:19:00,0.886,0.88615,0.8858,0.886,86400000.0
2009-02-02 02:20:00,0.88595,0.8865,0.88595,0.8865,58000000.0
2009-02-02 02:21:00,0.8865,0.88685,0.88635,0.88635,43600000.0
2009-02-02 02:22:00,0.8863,0.8866,0.88625,0.8866,84600000.0
2009-02-02 02:23:00,0.88655,0.88685,0.88625,0.88635,163200000.0
2009-02-02 02:24:00,0.8864,0.88655,0.8855,0.8862,270200000.0
2009-02-02 02:25:00,0.8862,0.88645,0.88595,0.88615,257000000.0
2009-02-02 02:26:00,0.88615,0.8864,0.886,0.8864,170200000.0
2009-02-02 02:27:00,0.88605,0.8863,0.886,0.8862,109400000.0
2009-02-02 02:28:00,0.88625,0.88625,0.88545,0.8858,191200000.0
2009-02-02 02:29:00,0.8858,0.8859,0.8855,0.88555,151400000.0
2009-02-02 02:30:00,0.8856,0.88565,0.8854,0.8856,198800000.0
2009-02-02 02:31:00,0.8856,0.8856,0.88545,0.8855,126000000.0
2009-02-02 02:32:00,0.88545,0.8855,0.88535,0.88545,69200000.0
2009-02-02 02:33:00,0.8854,0.88545,0.8848,0.88485,307000000.0
2009-02-02 02:34:00,0.88495,0.8855,0.88495,0.88505,450800000.0
2009-02-02 02:35:00,0.88505,0.8852,0.885,0.885,176400000.0
2009-02-02 02:36:00,0.885,0.88505,0.885,0.88505,45200000.0
2009-02-02 02:37:00,0.88505,0.8857,0.88505,0.8857,520800000.0
2009-02-02 02:38:00,0.8856,0.8856,0.8853,0.88545,281800000.0
2009-02-02 02:39:00,0.88545,0.88565,0.88525,0.8856,376600000.0
2009-02-02 02:40:00,0.8856,0.88565,0.88545,0.88565,80400000.0
2009-02-02 02:41:00,0.88565,0.88575,0.8856,0.88575,123000000.0
2009-02-02 02:42:00,0.88565,0.88565,0.88545,0.8855,183600000.0
2009-02-02 02:43:00,0.88545,0.8856,0.88535,0.8856,230000000.0
2009-02-02 02:44:00,0.8857,0.8857,0.8851,0.8851,225400000.0
2009-02-02 02:45:00,0.8851,0.8852,0.8851,0.8852,244400000.0
2009-02-02 02:46:00,0.8852,0.8853,0.88495,0.8853,241400000.0
2009-02-02 02:47:00,0.8853,0.8857,0.8851,0.88535,190000000.0
2009-02-02 02:48:00,0.88535,0.88575,0.88525,0.88545,291400000.0
2009-02-02 02:49:00,0.8855,0.8856,0.88535,0.88535,102400000.0
2009-02-02 02:50:00,0.88535,0.8858,0.88495,0.88565,226200000.0
2009-02-02 02:51:00,0.8856,0.88575,0.88545,0.88545,54200000.0
2009-02-02 02:52:00,0.8852,0.8853,0.88485,0.88495,97800000.0
2009-02-02 02:53:00,0.88495,0.88515,0.88425,0.8844,251200000.0
2009-02-02 02:54:00,0.88445,0.88445,0.88255,0.88275,277000000.0
2009-02-02 02:55:00,0.88275,0.88345,0.88245,0.88315,224800000.0
2009-02-02 02:56:00,0.8829,0.88325,0.8829,0.883,132400000.0
2009-02-02 02:57:00,0.8831,0.8837,0.88305,0.8837,149400000.0
2009-02-02 02:58:00,0.88365,0.8841,0.88335,0.8834,234800000.0
2009-02-02 02:59:00,0.8834,0.8838,0.88325,0.88345,145000000.0
2009-02-02 03:00:00,0.8834,0.8835,0.8834,0.8835,148200000.0
2009-02-02 03:01:00,0.8835,0.88415,0.88345,0.88415,179600000.0
2009-02-02 03:02:00,0.884,0.88415,0.88335,0.8838,163000000.0
2009-02-02 03:03:00,0.8838,0.88395,0.8834,0.88395,139400000.0
2009-02-02 03:04:00,0.88395,0.88415,0.8838,0.88395,163500000.0
2009-02-02 03:05:00,0.88395,0.884,0.88305,0.88335,368099999.0
2009-02-02 03:06:00,0.8833,0.88345,0.8833,0.8833,88600000.0
2009-02-02 03:07:00,0.88335,0.88335,0.8831,0.8831,200000000.0
2009-02-02 03:08:00,0.8831,0.88335,0.8831,0.8832,188200000.0
2009-02-02 03:09:00,0.8832,0.8832,0.88305,0.8832,205200000.0
2009-02-02 03:10:00,0.88325,0.8833,0.88305,0.8833,197200000.0
2009-02-02 03:11:00,0.88325,0.88345,0.8832,0.8833,233600000.0
2009-02-02 03:12:00,0.8832,0.8834,0.883,0.88305,209400000.0
2009-02-02 03:13:00,0.8831,0.8834,0.8831,0.8834,144200000.0
2009-02-02 03:14:00,0.88345,0.8838,0.88345,0.8838,24200000.0
2009-02-02 03:15:00,0.8838,0.88385,0.8838,0.88385,9200000.0
2009-02-02 03:16:00,0.88352,0.88352,0.88313,0.88336,83000000.0
2009-02-02 03:17:00,0.8835,0.8843,0.8835,0.88375,86400000.0
2009-02-02 03:18:00,0.88385,0.8843,0.8837,0.8841,162200000.0
2009-02-02 03:19:00,0.8841,0.8843,0.8841,0.8843,111600000.0
2009-02-02 03:20:00,0.8843,0.88465,0.8843,0.8845,118000000.0
2009-02-02 03:21:00,0.88455,0.88465,0.88415,0.8843,212200000.0
2009-02-02 03:22:00,0.88435,0.8844,0.8841,0.8842,216200000.0
2009-02-02 03:23:00,0.8842,0.8845,0.884,0.884,206800000.0
2009-02-02 03:24:00,0.884,0.884,0.884,0.884,125800000.0
2009-02-02 03:25:00,0.884,0.884,0.884,0.884,85400000.0
2009-02-02 03:26:00,0.884,0.88435,0.884,0.88415,147600000.0
2009-02-02 03:27:00,0.88415,0.88425,0.8839,0.8839,159000000.0
2009-02-02 03:28:00,0.8839,0.8842,0.88385,0.88405,79800000.0
2009-02-02 03:29:00,0.884,0.88425,0.88395,0.88425,81600000.0
2009-02-02 03:30:00,0.8842,0.8842,0.88395,0.8841,228200000.0
2009-02-02 03:31:00,0.8841,0.8842,0.8839,0.8839,101400000.0
2009-02-02 03:32:00,0.88395,0.88405,0.88395,0.884,62800000.0
2009-02-02 03:33:00,0.88395,0.884,0.8838,0.884,64000000.0
2009-02-02 03:34:00,0.884,0.884,0.88345,0.8837,105000000.0
2009-02-02 03:35:00,0.8837,0.88415,0.88365,0.88415,215000000.0
2009-02-02 03:36:00,0.8841,0.8842,0.884,0.88405,148400000.0
2009-02-02 03:37:00,0.884,0.88415,0.884,0.88405,65200000.0
2009-02-02 03:38:00,0.88405,0.88405,0.88395,0.884,23200000.0
2009-02-02 03:39:00,0.88405,0.88435,0.884,0.8842,65200000.0
2009-02-02 03:40:00,0.88405,0.8841,0.88395,0.88405,126400000.0
2009-02-02 03:41:00,0.88405,0.8842,0.8839,0.8839,157000000.0
2009-02-02 03:42:00,0.8839,0.8841,0.8839,0.8841,220800000.0
2009-02-02 03:43:00,0.8841,0.88415,0.8841,0.88415,135400000.0
2009-02-02 03:44:00,0.88415,0.88415,0.8841,0.88415,124200000.0
2009-02-02 03:45:00,0.88415,0.88425,0.884,0.884,234600000.0
2009-02-02 03:46:00,0.884,0.88455,0.884,0.8843,69200000.0
2009-02-02 03:47:00,0.8843,0.8845,0.8841,0.8844,40000000.0
2009-02-02 03:48:00,0.8844,0.8846,0.88435,0.88445,43600000.0
2009-02-02 03:49:00,0.8844,0.8848,0.88435,0.8847,115400000.0
2009-02-02 03:50:00,0.8847,0.8849,0.88465,0.8848,35200000.0
2009-02-02 03:51:00,0.8848,0.88485,0.8846,0.88475,81400000.0
2009-02-02 03:52:00,0.8848,0.88485,0.8845,0.8845,77000000.0
2009-02-02 03:53:00,0.88455,0.8847,0.88425,0.8843,89400000.0
2009-02-02 03:54:00,0.88435,0.8848,0.88435,0.88475,76200000.0
2009-02-02 03:55:00,0.88475,0.88485,0.8846,0.8848,40400000.0
2009-02-02 03:56:00,0.8848,0.88495,0.8846,0.88485,56400000.0
2009-02-02 03:57:00,0.88485,0.88485,0.88465,0.88475,75600000.0
2009-02-02 03:58:00,0.8849,0.8849,0.8846,0.8846,57600000.0
2009-02-02 03:59:00,0.8846,0.8847,0.8844,0.8845,64800000.0
2009-02-02 04:00:00,0.88445,0.88465,0.88445,0.8846,157600000.0
2009-02-02 04:01:00,0.8846,0.88485,0.88455,0.88485,75000000.0
2009-02-02 04:02:00,0.8849,0.8849,0.88465,0.8848,36200000.0
2009-02-02 04:03:00,0.8848,0.8848,0.8847,0.88475,38200000.0
2009-02-02 04:04:00,0.88475,0.8848,0.88435,0.8845,195400000.0
2009-02-02 04:05:00,0.8845,0.8849,0.8845,0.88475,193200000.0
2009-02-02 04:06:00,0.88475,0.8849,0.8847,0.8849,81200000.0
2009-02-02 04:07:00,0.885,0.88515,0.88485,0.88485,156400000.0
2009-02-02 04:08:00,0.88475,0.88485,0.88465,0.88465,285400000.0
2009-02-02 04:09:00,0.8846,0.8847,0.8846,0.88465,180000000.0
2009-02-02 04:10:00,0.88465,0.8851,0.8846,0.88505,108800000.0
2009-02-02 04:11:00,0.88505,0.88505,0.88455,0.88505,199400000.0
2009-02-02 04:12:00,0.88505,0.88565,0.88505,0.8856,165000000.0
2009-02-02 04:13:00,0.8856,0.8856,0.8853,0.88545,112800000.0
2009-02-02 04:14:00,0.88545,0.88615,0.8852,0.88545,425600000.0
2009-02-02 04:15:00,0.8853,0.88575,0.8853,0.8853,535400000.0
2009-02-02 04:16:00,0.8853,0.88545,0.88525,0.88535,335400000.0
2009-02-02 04:17:00,0.88545,0.8856,0.88545,0.8856,88800000.0
2009-02-02 04:18:00,0.8856,0.8856,0.8851,0.8854,112800000.0
2009-02-02 04:19:00,0.8854,0.88545,0.885,0.88545,134800000.0
2009-02-02 04:20:00,0.88545,0.8855,0.88525,0.88525,195800000.0
2009-02-02 04:21:00,0.88525,0.8853,0.88525,0.88525,119000000.0
2009-02-02 04:22:00,0.88525,0.8854,0.8852,0.8853,190200000.0
2009-02-02 04:23:00,0.88535,0.88565,0.88535,0.88555,114400000.0
2009-02-02 04:24:00,0.88555,0.88565,0.88525,0.8853,188399999.0
2009-02-02 04:25:00,0.88535,0.8857,0.88535,0.88555,504399999.0
2009-02-02 04:26:00,0.8855,0.88555,0.8852,0.88525,218000000.0
2009-02-02 04:27:00,0.88525,0.8853,0.88525,0.88525,67000000.0
2009-02-02 04:28:00,0.88525,0.8853,0.88525,0.88525,88200000.0
2009-02-02 04:29:00,0.88525,0.8859,0.88525,0.8857,464199997.0
2009-02-02 04:30:00,0.8858,0.8858,0.88545,0.88555,283600000.0
2009-02-02 04:31:00,0.88545,0.88545,0.88525,0.88525,233600000.0
2009-02-02 04:32:00,0.88525,0.8854,0.88525,0.8854,89200000.0
2009-02-02 04:33:00,0.8854,0.8855,0.8854,0.8854,124200000.0
2009-02-02 04:34:00,0.8854,0.8855,0.8854,0.8854,114800000.0
2009-02-02 04:35:00,0.8854,0.8856,0.8854,0.88545,65400000.0
2009-02-02 04:36:00,0.88545,0.88555,0.88545,0.8855,19000000.0
2009-02-02 04:37:00,0.88555,0.88565,0.88525,0.88525,98000000.0
2009-02-02 04:38:00,0.88525,0.8856,0.88525,0.8856,131000000.0
2009-02-02 04:39:00,0.8856,0.8856,0.88545,0.88555,257200000.0
2009-02-02 04:40:00,0.88555,0.88555,0.8854,0.88545,412000000.0
2009-02-02 04:41:00,0.8855,0.8855,0.88535,0.8855,144200000.0
2009-02-02 04:42:00,0.8855,0.88555,0.88545,0.88555,107800000.0
2009-02-02 04:43:00,0.8856,0.8857,0.8854,0.88545,110000000.0
2009-02-02 04:44:00,0.88545,0.88595,0.88545,0.88575,461000000.0
2009-02-02 04:45:00,0.8857,0.8858,0.8853,0.8853,177000000.0
2009-02-02 04:46:00,0.8853,0.88535,0.8853,0.88535,22600000.0
2009-02-02 04:47:00,0.88535,0.88555,0.8853,0.88555,285800000.0
2009-02-02 04:48:00,0.88545,0.8858,0.88545,0.8856,128400000.0
2009-02-02 04:49:00,0.8856,0.88575,0.88545,0.88555,137200000.0
2009-02-02 04:50:00,0.88555,0.88555,0.8855,0.8855,50600000.0
2009-02-02 04:51:00,0.8855,0.8855,0.8853,0.8855,64200000.0
2009-02-02 04:52:00,0.8855,0.8858,0.88535,0.8854,110200000.0
2009-02-02 04:53:00,0.8854,0.8858,0.8853,0.8853,131000000.0
2009-02-02 04:54:00,0.8854,0.88575,0.8853,0.8854,254400000.0
2009-02-02 04:55:00,0.8854,0.8857,0.88535,0.8856,135600000.0
2009-02-02 04:56:00,0.8855,0.8859,0.8853,0.8855,170800000.0
2009-02-02 04:57:00,0.8856,0.8858,0.88545,0.8857,138800000.0
2009-02-02 04:58:00,0.8857,0.88575,0.88555,0.8857,26600000.0
2009-02-02 04:59:00,0.8857,0.88575,0.8854,0.8856,129000000.0
2009-02-02 05:00:00,0.8857,0.8858,0.88555,0.88565,74400000.0
2009-02-02 05:01:00,0.8857,0.88595,0.88555,0.8857,123600000.0
2009-02-02 05:02:00,0.88575,0.8859,0.8855,0.8856,114600000.0
2009-02-02 05:03:00,0.8856,0.886,0.88555,0.8856,140000000.0
2009-02-02 05:04:00,0.88565,0.88565,0.8856,0.8856,28200000.0
2009-02-02 05:05:00,0.88565,0.8859,0.8856,0.8858,112000000.0
2009-02-02 05:06:00,0.88575,0.88595,0.8857,0.88575,188200000.0
2009-02-02 05:07:00,0.88575,0.88575,0.88565,0.8857,56800000.0
2009-02-02 05:08:00,0.8857,0.8859,0.8857,0.88585,98200000.0
2009-02-02 05:09:00,0.88585,0.8859,0.88575,0.8858,14800000.0
2009-02-02 05:10:00,0.8856,0.88585,0.8855,0.8857,121200000.0
2009-02-02 05:11:00,0.8857,0.8858,0.8857,0.8857,44000000.0
2009-02-02 05:12:00,0.88575,0.88575,0.8857,0.8857,6600000.0
2009-02-02 05:13:00,0.88565,0.88565,0.88565,0.88565,10000000.0
2009-02-02 05:14:00,0.88565,0.8857,0.8856,0.8856,26600000.0
2009-02-02 05:15:00,0.88565,0.8857,0.8856,0.8856,103800000.0
2009-02-02 05:16:00,0.8856,0.8856,0.8856,0.8856,28200000.0
2009-02-02 05:17:00,0.8856,0.88575,0.88555,0.88575,41000000.0
2009-02-02 05:18:00,0.8857,0.8859,0.8857,0.8857,42000000.0
2009-02-02 05:19:00,0.8857,0.88585,0.8857,0.8857,21000000.0
2009-02-02 05:20:00,0.88585,0.88595,0.8857,0.88575,78800000.0
2009-02-02 05:21:00,0.8857,0.88575,0.88545,0.8856,97799999.0
2009-02-02 05:22:00,0.8856,0.88595,0.88555,0.8859,97000000.0
2009-02-02 05:23:00,0.8859,0.8859,0.8859,0.8859,7000000.0
2009-02-02 05:24:00,0.88595,0.88595,0.88565,0.8857,98400000.0
2009-02-02 05:25:00,0.88565,0.8858,0.88565,0.8858,44400000.0
2009-02-02 05:26:00,0.88575,0.8858,0.8857,0.88575,54400000.0
2009-02-02 05:27:00,0.8858,0.8859,0.88575,0.8859,29400000.0
2009-02-02 05:28:00,0.8859,0.8859,0.8857,0.88575,22000000.0
2009-02-02 05:29:00,0.8857,0.88575,0.88545,0.8857,130800000.0
2009-02-02 05:30:00,0.8857,0.88595,0.88565,0.88595,141200000.0
2009-02-02 05:31:00,0.886,0.88615,0.8857,0.8857,195799999.0
2009-02-02 05:32:00,0.8857,0.88575,0.8857,0.88575,107000000.0
2009-02-02 05:33:00,0.88575,0.8859,0.88575,0.8858,190800000.0
2009-02-02 05:34:00,0.8858,0.8859,0.8858,0.8859,81200000.0
2009-02-02 05:35:00,0.8859,0.886,0.8859,0.8859,51200000.0
2009-02-02 05:36:00,0.88595,0.88595,0.8856,0.8856,29000000.0
2009-02-02 05:37:00,0.8856,0.8856,0.88525,0.88525,236600000.0
2009-02-02 05:38:00,0.8853,0.8854,0.8852,0.8853,219000000.0
2009-02-02 05:39:00,0.8853,0.88545,0.8852,0.8852,168600000.0
2009-02-02 05:40:00,0.8852,0.8853,0.8846,0.8846,515200000.0
2009-02-02 05:41:00,0.8846,0.88505,0.8846,0.8848,714000000.0
2009-02-02 05:42:00,0.8848,0.8852,0.8848,0.8852,130800000.0
2009-02-02 05:43:00,0.88525,0.88535,0.8851,0.8852,150800000.0
2009-02-02 05:44:00,0.88525,0.8854,0.88525,0.88525,351000000.0
2009-02-02 05:45:00,0.88525,0.88535,0.8851,0.88515,91800000.0
2009-02-02 05:46:00,0.88515,0.88525,0.8848,0.8851,108400000.0
2009-02-02 05:47:00,0.88515,0.88515,0.88485,0.8849,107800000.0
2009-02-02 05:48:00,0.88495,0.88495,0.8848,0.8849,77200000.0
2009-02-02 05:49:00,0.88495,0.88505,0.88485,0.88505,87000000.0
2009-02-02 05:50:00,0.88505,0.8851,0.8848,0.88485,69200000.0
2009-02-02 05:51:00,0.8846,0.8848,0.8845,0.8848,299600000.0
2009-02-02 05:52:00,0.8848,0.88515,0.88475,0.88485,162300000.0
2009-02-02 05:53:00,0.8849,0.88495,0.88485,0.88485,100600000.0
2009-02-02 05:54:00,0.88485,0.8849,0.88475,0.88485,149800000.0
2009-02-02 05:55:00,0.88495,0.8851,0.88485,0.8851,183800000.0
2009-02-02 05:56:00,0.8851,0.8853,0.8851,0.8853,34000000.0
2009-02-02 05:57:00,0.8853,0.8858,0.8853,0.8858,142200000.0
2009-02-02 05:58:00,0.8858,0.88585,0.88565,0.8858,100600000.0
2009-02-02 05:59:00,0.8857,0.8858,0.88545,0.8855,346600002.0
2009-02-02 06:00:00,0.88555,0.88605,0.88555,0.88605,92400000.0
2009-02-02 06:01:00,0.88605,0.8861,0.88575,0.88605,38400000.0
2009-02-02 06:02:00,0.88605,0.88605,0.88585,0.88585,45800000.0
2009-02-02 06:03:00,0.88585,0.886,0.88585,0.886,52200000.0
2009-02-02 06:04:00,0.88575,0.88585,0.88525,0.8854,119800000.0
2009-02-02 06:05:00,0.88545,0.88545,0.88505,0.88535,89400000.0
2009-02-02 06:06:00,0.8853,0.8855,0.88525,0.88535,73800000.0
2009-02-02 06:07:00,0.88535,0.8855,0.88535,0.8854,63200000.0
2009-02-02 06:08:00,0.8854,0.8854,0.8853,0.8853,39400000.0
2009-02-02 06:09:00,0.8853,0.88545,0.88495,0.88535,165200000.0
2009-02-02 06:10:00,0.88545,0.8855,0.8852,0.88525,87600000.0
2009-02-02 06:11:00,0.8853,0.8855,0.88515,0.88525,271200000.0
2009-02-02 06:12:00,0.88525,0.8855,0.8852,0.8852,139800000.0
2009-02-02 06:13:00,0.88525,0.8854,0.88525,0.88525,194800000.0
2009-02-02 06:14:00,0.88525,0.88535,0.8852,0.8852,184600000.0
2009-02-02 06:15:00,0.88525,0.8854,0.8852,0.8853,300000000.0
2009-02-02 06:16:00,0.8853,0.8855,0.88525,0.88535,314000001.0
2009-02-02 06:17:00,0.88535,0.8855,0.8853,0.88535,165000000.0
2009-02-02 06:18:00,0.88535,0.88545,0.8853,0.88535,68000000.0
2009-02-02 06:19:00,0.88535,0.88535,0.8853,0.8853,26800000.0
2009-02-02 06:20:00,0.8853,0.88535,0.8853,0.88535,18200000.0
2009-02-02 06:21:00,0.88535,0.8855,0.88535,0.8854,31000000.0
2009-02-02 06:22:00,0.8854,0.8855,0.8854,0.88545,136600000.0
2009-02-02 06:23:00,0.88545,0.88545,0.8854,0.8854,36400000.0
2009-02-02 06:24:00,0.8854,0.8854,0.8852,0.8852,244400000.0
2009-02-02 06:25:00,0.8852,0.8855,0.8852,0.88545,317200001.0
2009-02-02 06:26:00,0.8855,0.8856,0.8855,0.8856,33800000.0
2009-02-02 06:27:00,0.8856,0.8856,0.8856,0.8856,28000000.0
2009-02-02 06:28:00,0.8856,0.8856,0.8856,0.8856,11000000.0
2009-02-02 06:29:00,0.8856,0.8856,0.8856,0.8856,11000000.0
2009-02-02 06:30:00,0.8856,0.88565,0.8856,0.88565,23800000.0
2009-02-02 06:31:00,0.88585,0.8859,0.88545,0.8856,160000000.0
2009-02-02 06:32:00,0.8856,0.88565,0.88545,0.8856,145400000.0
2009-02-02 06:33:00,0.8857,0.8857,0.8857,0.8857,10000000.0
2009-02-02 06:34:00,0.8857,0.88595,0.8857,0.88595,44800000.0
2009-02-02 06:35:00,0.88595,0.88595,0.8859,0.88595,42000000.0
2009-02-02 06:36:00,0.88595,0.88595,0.88595,0.88595,8000000.0
2009-02-02 06:37:00,0.88595,0.88595,0.88595,0.88595,8000000.0
2009-02-02 06:38:00,0.88595,0.88595,0.88595,0.88595,14000000.0
2009-02-02 06:39:00,0.88595,0.88595,0.88595,0.88595,15000000.0
2009-02-02 06:40:00,0.88595,0.88595,0.88595,0.88595,23000000.0
2009-02-02 06:41:00,0.88595,0.88595,0.8854,0.8856,25600000.0
2009-02-02 06:42:00,0.88575,0.88575,0.88515,0.8854,73800000.0
2009-02-02 06:43:00,0.8854,0.88545,0.88525,0.88525,77400000.0
2009-02-02 06:44:00,0.8853,0.8855,0.88525,0.8855,148400000.0
2009-02-02 06:45:00,0.8855,0.8855,0.8855,0.8855,14600000.0
2009-02-02 06:46:00,0.88545,0.88555,0.88535,0.8855,23800000.0
2009-02-02 06:47:00,0.8854,0.88545,0.8854,0.8854,56000000.0
2009-02-02 06:48:00,0.8854,0.88545,0.8854,0.88545,12000000.0
2009-02-02 06:49:00,0.88545,0.88545,0.8854,0.8854,19600000.0
2009-02-02 06:50:00,0.8854,0.8854,0.8854,0.8854,3400000.0
2009-02-02 06:51:00,0.8854,0.88545,0.8849,0.88505,91000000.0
2009-02-02 06:52:00,0.88505,0.8853,0.88495,0.885,144200001.0
2009-02-02 06:53:00,0.885,0.885,0.88485,0.88485,134000000.0
2009-02-02 06:54:00,0.88485,0.88495,0.88485,0.88485,273600000.0
2009-02-02 06:55:00,0.88485,0.88485,0.88405,0.88405,411600000.0
2009-02-02 06:56:00,0.8841,0.88425,0.88365,0.8838,515599999.0
2009-02-02 06:57:00,0.88385,0.8841,0.88385,0.88395,172800000.0
2009-02-02 06:58:00,0.88395,0.88435,0.88395,0.8843,424800002.0
2009-02-02 06:59:00,0.8843,0.88445,0.88425,0.88425,131200000.0
2009-02-02 07:00:00,0.88425,0.88455,0.88425,0.88455,163000000.0
2009-02-02 07:01:00,0.88455,0.88455,0.88455,0.88455,26400000.0
2009-02-02 07:02:00,0.88455,0.88455,0.88415,0.88455,50600000.0
2009-02-02 07:03:00,0.88455,0.88455,0.88455,0.88455,15600000.0
2009-02-02 07:04:00,0.88455,0.88455,0.88455,0.88455,8400000.0
2009-02-02 07:05:00,0.88455,0.88455,0.88455,0.88455,34800000.0
2009-02-02 07:06:00,0.88455,0.88455,0.88455,0.88455,9600000.0
2009-02-02 07:07:00,0.88455,0.88455,0.88445,0.8845,25400000.0
2009-02-02 07:08:00,0.88445,0.8846,0.88445,0.8846,24800000.0
2009-02-02 07:09:00,0.8846,0.8846,0.8846,0.8846,12000000.0
2009-02-02 07:10:00,0.8846,0.8846,0.88415,0.8846,11400000.0
2009-02-02 07:11:00,0.8846,0.8847,0.88395,0.88405,111200000.0
2009-02-02 07:12:00,0.88405,0.8842,0.884,0.8841,274400000.0
2009-02-02 07:13:00,0.88415,0.8842,0.88395,0.884,143200000.0
2009-02-02 07:14:00,0.884,0.884,0.8839,0.8839,38800000.0
2009-02-02 07:15:00,0.8839,0.8839,0.8839,0.8839,8600000.0
2009-02-02 07:16:00,0.8839,0.8839,0.8838,0.8839,64400000.0
2009-02-02 07:17:00,0.8839,0.8839,0.8839,0.8839,225200000.0
2009-02-02 07:18:00,0.8839,0.8839,0.88335,0.8835,102100000.0
2009-02-02 07:19:00,0.8835,0.8836,0.88325,0.88325,200800000.0
2009-02-02 07:20:00,0.88365,0.88365,0.883,0.883,85800000.0
2009-02-02 07:21:00,0.88315,0.88335,0.883,0.88335,58600000.0
2009-02-02 07:22:00,0.88335,0.8837,0.88305,0.8837,129600000.0
2009-02-02 07:23:00,0.8838,0.8838,0.8832,0.8835,195200000.0
2009-02-02 07:24:00,0.8835,0.8835,0.8832,0.8834,202600000.0
2009-02-02 07:25:00,0.88345,0.88355,0.88325,0.8833,79600000.0
2009-02-02 07:26:00,0.8833,0.8833,0.883,0.88305,130200000.0
2009-02-02 07:27:00,0.88305,0.88345,0.883,0.88345,428600000.0
2009-02-02 07:28:00,0.88345,0.88345,0.88325,0.8833,27000000.0
2009-02-02 07:29:00,0.8834,0.8834,0.8833,0.8834,26400000.0
2009-02-02 07:30:00,0.88345,0.8836,0.88325,0.8834,130000000.0
2009-02-02 07:31:00,0.88335,0.88345,0.8828,0.8829,182400000.0
2009-02-02 07:32:00,0.883,0.88315,0.88285,0.88295,241200000.0
2009-02-02 07:33:00,0.883,0.88325,0.88265,0.8829,270999999.0
2009-02-02 07:34:00,0.8829,0.88305,0.88285,0.8829,139000000.0
2009-02-02 07:35:00,0.8829,0.8832,0.8829,0.88305,97800000.0
2009-02-02 07:36:00,0.8831,0.8833,0.88305,0.88325,157600000.0
2009-02-02 07:37:00,0.88325,0.88325,0.8831,0.8831,106000000.0
2009-02-02 07:38:00,0.8831,0.8834,0.8831,0.8833,51000000.0
2009-02-02 07:39:00,0.8832,0.8836,0.8831,0.88335,190200000.0
2009-02-02 07:40:00,0.88335,0.8835,0.8832,0.8835,73600000.0
2009-02-02 07:41:00,0.8835,0.8835,0.883,0.883,79200000.0
2009-02-02 07:42:00,0.88305,0.88335,0.883,0.88305,218600000.0
2009-02-02 07:43:00,0.88305,0.8832,0.8829,0.88315,191199999.0
2009-02-02 07:44:00,0.8832,0.8832,0.88305,0.88305,73400000.0
2009-02-02 07:45:00,0.88305,0.88315,0.8828,0.8828,105600000.0
2009-02-02 07:46:00,0.88285,0.88325,0.8828,0.88295,285000000.0
2009-02-02 07:47:00,0.883,0.88315,0.88295,0.88315,175000000.0
2009-02-02 07:48:00,0.88315,0.8833,0.88295,0.88315,307000000.0
2009-02-02 07:49:00,0.8833,0.88335,0.88315,0.88325,56600000.0
2009-02-02 07:50:00,0.88315,0.8835,0.88315,0.88345,141800000.0
2009-02-02 07:51:00,0.88345,0.88345,0.88345,0.88345,107200000.0
2009-02-02 07:52:00,0.88345,0.88345,0.88305,0.88325,57200000.0
2009-02-02 07:53:00,0.88325,0.88345,0.88325,0.88325,161600000.0
2009-02-02 07:54:00,0.88325,0.88335,0.88325,0.88325,74400000.0
2009-02-02 07:55:00,0.88325,0.88335,0.88325,0.88335,126600000.0
2009-02-02 07:56:00,0.8833,0.8834,0.8832,0.88325,112800000.0
2009-02-02 07:57:00,0.88325,0.8834,0.88325,0.8834,25400000.0
2009-02-02 07:58:00,0.8834,0.88345,0.8834,0.88345,13000000.0
2009-02-02 07:59:00,0.88345,0.88345,0.88295,0.88295,66600000.0
2009-02-02 08:00:00,0.883,0.88345,0.883,0.8834,135200000.0
2009-02-02 08:01:00,0.88345,0.88385,0.88335,0.88385,144000000.0
2009-02-02 08:02:00,0.8838,0.8839,0.88375,0.88385,32400000.0
2009-02-02 08:03:00,0.88345,0.88379,0.88345,0.88366,589000000.0
2009-02-02 08:04:00,0.8838,0.88385,0.8836,0.8838,116000000.0
2009-02-02 08:05:00,0.8838,0.88415,0.8838,0.884,151800000.0
2009-02-02 08:06:00,0.884,0.8846,0.88395,0.8846,107800000.0
2009-02-02 08:07:00,0.8846,0.8849,0.8844,0.8844,247000000.0
2009-02-02 08:08:00,0.88455,0.8849,0.8844,0.8849,201400000.0
2009-02-02 08:09:00,0.8849,0.88495,0.88445,0.88455,278600000.0
2009-02-02 08:10:00,0.8845,0.88495,0.8845,0.88495,218400000.0
2009-02-02 08:11:00,0.88505,0.8853,0.8849,0.8851,119800000.0
2009-02-02 08:12:00,0.88515,0.8853,0.8849,0.8851,181400000.0
2009-02-02 08:13:00,0.8852,0.88565,0.88495,0.88495,348199999.0
2009-02-02 08:14:00,0.885,0.8854,0.88495,0.885,170200000.0
2009-02-02 08:15:00,0.885,0.88535,0.88495,0.88535,115000000.0
2009-02-02 08:16:00,0.88535,0.8855,0.88525,0.88525,37400000.0
2009-02-02 08:17:00,0.8852,0.88525,0.8849,0.885,192400000.0
2009-02-02 08:18:00,0.885,0.8853,0.88495,0.8852,105600000.0
2009-02-02 08:19:00,0.8853,0.8854,0.88495,0.8854,55800000.0
2009-02-02 08:20:00,0.88535,0.88535,0.88495,0.8851,294800000.0
2009-02-02 08:21:00,0.88505,0.88575,0.88505,0.88535,339400000.0
2009-02-02 08:22:00,0.8855,0.8856,0.88485,0.8853,184200000.0
2009-02-02 08:23:00,0.8854,0.8854,0.8852,0.8853,85200000.0
2009-02-02 08:24:00,0.8852,0.8852,0.88515,0.88515,46800000.0
2009-02-02 08:25:00,0.88515,0.8852,0.8851,0.88515,41600000.0
2009-02-02 08:26:00,0.8851,0.8852,0.8851,0.8852,114400000.0
2009-02-02 08:27:00,0.8852,0.8852,0.8848,0.885,111400000.0
2009-02-02 08:28:00,0.885,0.885,0.8847,0.8849,182800000.0
2009-02-02 08:29:00,0.8849,0.88495,0.88475,0.8849,127800000.0
2009-02-02 08:30:00,0.8849,0.8849,0.8847,0.8847,141800000.0
2009-02-02 08:31:00,0.8847,0.8847,0.8842,0.8842,241200000.0
2009-02-02 08:32:00,0.8843,0.8848,0.8842,0.8848,248400000.0
2009-02-02 08:33:00,0.8848,0.8848,0.8847,0.8848,80600000.0
2009-02-02 08:34:00,0.8846,0.8849,0.8845,0.88475,71200000.0
2009-02-02 08:35:00,0.88475,0.8848,0.8847,0.8847,146400000.0
2009-02-02 08:36:00,0.88475,0.8848,0.88435,0.8844,182600000.0
2009-02-02 08:37:00,0.8844,0.88455,0.88405,0.8844,251200000.0
2009-02-02 08:38:00,0.8843,0.88455,0.884,0.88455,284000000.0
2009-02-02 08:39:00,0.88455,0.88475,0.8844,0.8846,246200000.0
2009-02-02 08:40:00,0.8846,0.88485,0.8846,0.88475,138200000.0
2009-02-02 08:41:00,0.88475,0.8853,0.8847,0.8853,228000000.0
2009-02-02 08:42:00,0.8853,0.8853,0.88495,0.88515,178400000.0
2009-02-02 08:43:00,0.88515,0.8853,0.8851,0.88515,129800000.0
2009-02-02 08:44:00,0.88515,0.88535,0.88515,0.88535,68200000.0
2009-02-02 08:45:00,0.88535,0.8854,0.88535,0.8854,43600000.0
2009-02-02 08:46:00,0.8854,0.8854,0.8854,0.8854,27000000.0
2009-02-02 08:47:00,0.8854,0.8854,0.8854,0.8854,28000000.0
2009-02-02 08:48:00,0.8854,0.88605,0.8854,0.886,236600000.0
2009-02-02 08:49:00,0.886,0.88605,0.88595,0.88595,151800000.0
2009-02-02 08:50:00,0.8859,0.88595,0.88535,0.88555,443600000.0
2009-02-02 08:51:00,0.88555,0.8858,0.8853,0.88575,491599999.0
2009-02-02 08:52:00,0.88575,0.88605,0.8857,0.8859,177800000.0
2009-02-02 08:53:00,0.8859,0.88665,0.8858,0.8864,180400000.0
2009-02-02 08:54:00,0.8864,0.88645,0.8859,0.88605,157600000.0
2009-02-02 08:55:00,0.8861,0.88615,0.8859,0.88615,194800000.0
2009-02-02 08:56:00,0.88625,0.8864,0.88615,0.8863,111800000.0
2009-02-02 08:57:00,0.8863,0.88645,0.88625,0.88635,67600000.0
2009-02-02 08:58:00,0.88635,0.88635,0.88595,0.88595,91800000.0
2009-02-02 08:59:00,0.88595,0.88705,0.8859,0.88665,331000000.0
2009-02-02 09:00:00,0.8867,0.8871,0.8866,0.887,153600000.0
2009-02-02 09:01:00,0.88705,0.8874,0.88685,0.88695,244600000.0
2009-02-02 09:02:00,0.88695,0.88695,0.8866,0.8868,202800000.0
2009-02-02 09:03:00,0.8868,0.88725,0.8868,0.8871,198200000.0
2009-02-02 09:04:00,0.8871,0.88735,0.8871,0.88735,124400000.0
2009-02-02 09:05:00,0.88735,0.8874,0.8872,0.88725,55100000.0
2009-02-02 09:06:00,0.88725,0.88735,0.88685,0.88705,206200000.0
2009-02-02 09:07:00,0.88705,0.8871,0.88665,0.8867,192000000.0
2009-02-02 09:08:00,0.8867,0.88675,0.8866,0.88665,150800000.0
2009-02-02 09:09:00,0.8867,0.8869,0.8866,0.8869,203400000.0
2009-02-02 09:10:00,0.8869,0.8875,0.8869,0.88735,282400000.0
2009-02-02 09:11:00,0.8873,0.88795,0.8873,0.8879,305600000.0
2009-02-02 09:12:00,0.8879,0.88825,0.8877,0.88805,311700000.0
2009-02-02 09:13:00,0.88805,0.88805,0.8876,0.8877,254500000.0
2009-02-02 09:14:00,0.8877,0.88795,0.8877,0.88785,287800000.0
2009-02-02 09:15:00,0.8878,0.88845,0.88775,0.8879,288000000.0
2009-02-02 09:16:00,0.88795,0.8884,0.8879,0.8882,291400000.0
2009-02-02 09:17:00,0.88825,0.88855,0.88825,0.8885,269800000.0
2009-02-02 09:18:00,0.88855,0.8887,0.8884,0.88865,242600000.0
2009-02-02 09:19:00,0.88865,0.88885,0.88855,0.88865,203600000.0
2009-02-02 09:20:00,0.88865,0.88885,0.88865,0.8888,156400000.0
2009-02-02 09:21:00,0.88895,0.88915,0.8889,0.88915,201200000.0
2009-02-02 09:22:00,0.88915,0.88915,0.88865,0.88865,168200000.0
2009-02-02 09:23:00,0.88865,0.88905,0.8884,0.88855,443600000.0
2009-02-02 09:24:00,0.8886,0.88885,0.88855,0.88855,423599999.0
2009-02-02 09:25:00,0.8885,0.8885,0.8882,0.8882,272800000.0
2009-02-02 09:26:00,0.8882,0.8886,0.88815,0.8885,242800000.0
2009-02-02 09:27:00,0.8885,0.88885,0.8885,0.88885,318600000.0
2009-02-02 09:28:00,0.8889,0.8891,0.8885,0.8885,345400000.0
2009-02-02 09:29:00,0.88855,0.8886,0.88835,0.88835,216800000.0
2009-02-02 09:30:00,0.88835,0.8887,0.88835,0.88865,218800000.0
2009-02-02 09:31:00,0.8885,0.88875,0.8885,0.88865,225600000.0
2009-02-02 09:32:00,0.8886,0.88865,0.88835,0.88835,203800000.0
2009-02-02 09:33:00,0.8883,0.88845,0.8882,0.8883,226200000.0
2009-02-02 09:34:00,0.8883,0.88865,0.88825,0.88865,303400000.0
2009-02-02 09:35:00,0.88865,0.88865,0.88835,0.88845,408700000.0
2009-02-02 09:36:00,0.88845,0.88865,0.88835,0.8884,199400000.0
2009-02-02 09:37:00,0.8884,0.8887,0.8884,0.88865,215800000.0
2009-02-02 09:38:00,0.88865,0.88865,0.8884,0.8884,222800000.0
2009-02-02 09:39:00,0.8884,0.8884,0.88805,0.88835,322800000.0
2009-02-02 09:40:00,0.88835,0.8888,0.8882,0.8882,364000000.0
2009-02-02 09:41:00,0.88825,0.8889,0.88825,0.8888,278800000.0
2009-02-02 09:42:00,0.8888,0.8889,0.8886,0.88875,304200000.0
2009-02-02 09:43:00,0.8888,0.889,0.8888,0.88885,189000000.0
2009-02-02 09:44:00,0.8888,0.88885,0.88815,0.8884,310000000.0
2009-02-02 09:45:00,0.8885,0.8886,0.8884,0.88845,444400000.0
2009-02-02 09:46:00,0.8885,0.88865,0.8881,0.88865,277400000.0
2009-02-02 09:47:00,0.88865,0.8889,0.88855,0.8888,366400000.0
2009-02-02 09:48:00,0.8888,0.8889,0.8886,0.88885,157300000.0
2009-02-02 09:49:00,0.88885,0.8889,0.8888,0.8889,140400000.0
2009-02-02 09:50:00,0.8888,0.889,0.8888,0.889,284600000.0
2009-02-02 09:51:00,0.88905,0.88905,0.88885,0.88895,219000000.0
2009-02-02 09:52:00,0.88895,0.88905,0.88885,0.88895,147600000.0
2009-02-02 09:53:00,0.88895,0.88915,0.88895,0.88905,192400000.0
2009-02-02 09:54:00,0.88905,0.88925,0.88885,0.8892,284600000.0
2009-02-02 09:55:00,0.8893,0.88935,0.8891,0.8891,216400000.0
2009-02-02 09:56:00,0.8891,0.88935,0.8891,0.88925,342800000.0
2009-02-02 09:57:00,0.8893,0.88935,0.88905,0.88915,290000000.0
2009-02-02 09:58:00,0.8892,0.89055,0.8892,0.8905,311500000.0
2009-02-02 09:59:00,0.8905,0.89065,0.88995,0.8903,331800000.0
2009-02-02 10:00:00,0.8903,0.8904,0.8901,0.8904,331600000.0
2009-02-02 10:01:00,0.8904,0.89095,0.8901,0.89095,352700000.0
2009-02-02 10:02:00,0.89095,0.89095,0.8907,0.8908,326400000.0
2009-02-02 10:03:00,0.8908,0.89095,0.89065,0.89075,425700000.0
2009-02-02 10:04:00,0.8907,0.891,0.8906,0.8909,252200000.0
2009-02-02 10:05:00,0.8909,0.89135,0.8909,0.8912,340200000.0
2009-02-02 10:06:00,0.89115,0.8916,0.89115,0.89155,504600000.0
2009-02-02 10:07:00,0.8915,0.892,0.89145,0.892,260600000.0
2009-02-02 10:08:00,0.89215,0.89245,0.89205,0.8924,367800000.0
2009-02-02 10:09:00,0.89235,0.89245,0.8922,0.8923,422200000.0
2009-02-02 10:10:00,0.89235,0.89255,0.8921,0.8921,180600000.0
2009-02-02 10:11:00,0.89215,0.89365,0.8921,0.89365,396599999.0
2009-02-02 10:12:00,0.8937,0.8937,0.893,0.89315,667399999.0
2009-02-02 10:13:00,0.89325,0.89335,0.89305,0.8932,374600000.0
2009-02-02 10:14:00,0.8932,0.8933,0.8931,0.8931,345600000.0
2009-02-02 10:15:00,0.8931,0.8932,0.89305,0.89305,184400000.0
2009-02-02 10:16:00,0.8931,0.8932,0.8929,0.89295,226800000.0
2009-02-02 10:17:00,0.893,0.893,0.8929,0.893,148000000.0
2009-02-02 10:18:00,0.893,0.8938,0.893,0.89375,441000000.0
2009-02-02 10:19:00,0.89375,0.89405,0.89365,0.894,230800000.0
2009-02-02 10:20:00,0.89405,0.89415,0.89395,0.89415,145000000.0
2009-02-02 10:21:00,0.89405,0.8941,0.8937,0.89375,594400000.0
2009-02-02 10:22:00,0.89375,0.8939,0.89355,0.89385,409000001.0
2009-02-02 10:23:00,0.89385,0.8941,0.89375,0.894,644600001.0
2009-02-02 10:24:00,0.894,0.89405,0.8937,0.89375,390600000.0
2009-02-02 10:25:00,0.89375,0.8941,0.89345,0.89355,424400000.0
2009-02-02 10:26:00,0.8935,0.8937,0.89325,0.89325,557499999.0
2009-02-02 10:27:00,0.89325,0.89405,0.89295,0.89315,601799998.0
2009-02-02 10:28:00,0.89315,0.8937,0.89265,0.8931,417600000.0
2009-02-02 10:29:00,0.8931,0.8933,0.893,0.89315,274500000.0
2009-02-02 10:30:00,0.8932,0.8935,0.89315,0.8932,385200000.0
2009-02-02 10:31:00,0.8932,0.89335,0.8932,0.89335,45600000.0
2009-02-02 10:32:00,0.89335,0.8934,0.89315,0.8933,187600000.0
2009-02-02 10:33:00,0.89335,0.89405,0.8933,0.894,556400000.0
2009-02-02 10:34:00,0.894,0.89405,0.8936,0.8938,487500000.0
2009-02-02 10:35:00,0.8939,0.8941,0.89385,0.8941,527000000.0
2009-02-02 10:36:00,0.8941,0.8944,0.89405,0.89435,540400001.0
2009-02-02 10:37:00,0.89435,0.8946,0.89435,0.89445,464800001.0
2009-02-02 10:38:00,0.89445,0.89505,0.8944,0.89495,345399999.0
2009-02-02 10:39:00,0.895,0.895,0.89455,0.89485,281400000.0
2009-02-02 10:40:00,0.8948,0.8953,0.89475,0.8952,340600000.0
2009-02-02 10:41:00,0.89525,0.8954,0.8949,0.89495,371200000.0
2009-02-02 10:42:00,0.895,0.89525,0.895,0.8951,709800001.0
2009-02-02 10:43:00,0.8951,0.8956,0.89505,0.89525,691199997.0
2009-02-02 10:44:00,0.89525,0.89525,0.8948,0.89525,509200001.0
2009-02-02 10:45:00,0.8953,0.8953,0.89495,0.8951,349800000.0
2009-02-02 10:46:00,0.8951,0.8951,0.89485,0.89495,131800000.0
2009-02-02 10:47:00,0.89495,0.89495,0.8948,0.89485,95400000.0
2009-02-02 10:48:00,0.89485,0.8952,0.89455,0.8948,727200000.0
2009-02-02 10:49:00,0.8948,0.8958,0.89475,0.8953,406400000.0
2009-02-02 10:50:00,0.89535,0.89555,0.8949,0.89545,873499995.0
2009-02-02 10:51:00,0.89555,0.8957,0.89545,0.89555,1136199993.0
2009-02-02 10:52:00,0.8955,0.8961,0.8955,0.89575,448200001.0
2009-02-02 10:53:00,0.8956,0.8957,0.89545,0.89545,1032599991.0
2009-02-02 10:54:00,0.89545,0.8955,0.895,0.89505,499199999.0
2009-02-02 10:55:00,0.89505,0.8952,0.895,0.89505,488799999.0
2009-02-02 10:56:00,0.89505,0.89525,0.8949,0.89495,535000000.0
2009-02-02 10:57:00,0.89495,0.89555,0.89495,0.8953,512600000.0
2009-02-02 10:58:00,0.89525,0.89535,0.89495,0.89505,480999999.0
2009-02-02 10:59:00,0.8951,0.8952,0.8932,0.89325,776399992.0
2009-02-02 11:00:00,0.8931,0.89385,0.89275,0.89355,813100005.0
2009-02-02 11:01:00,0.89355,0.8942,0.8935,0.89405,536000000.0
2009-02-02 11:02:00,0.89405,0.89505,0.89405,0.8943,467799999.0
2009-02-02 11:03:00,0.8944,0.89455,0.894,0.8945,560600000.0
2009-02-02 11:04:00,0.8946,0.89465,0.89415,0.8944,755100001.0
2009-02-02 11:05:00,0.8943,0.8945,0.8942,0.89425,705999997.0
2009-02-02 11:06:00,0.89425,0.89455,0.89425,0.89445,490000000.0
2009-02-02 11:07:00,0.8944,0.8948,0.8944,0.89455,600199997.0
2009-02-02 11:08:00,0.8946,0.8949,0.8945,0.8947,394799998.0
2009-02-02 11:09:00,0.8947,0.89555,0.8947,0.89535,579600000.0
2009-02-02 11:10:00,0.89535,0.89555,0.8952,0.8953,459600000.0
2009-02-02 11:11:00,0.89535,0.8955,0.89495,0.895,551399998.0
2009-02-02 11:12:00,0.895,0.8955,0.89495,0.89505,546800000.0
2009-02-02 11:13:00,0.8951,0.8954,0.89485,0.8952,575399999.0
2009-02-02 11:14:00,0.8952,0.89525,0.8949,0.8952,623599999.0
2009-02-02 11:15:00,0.8952,0.89545,0.8952,0.89525,121200000.0
2009-02-02 11:16:00,0.89525,0.8953,0.8951,0.8953,353999999.0
2009-02-02 11:17:00,0.8953,0.89535,0.8951,0.89535,704800002.0
2009-02-02 11:18:00,0.89535,0.89605,0.8953,0.89585,509000001.0
2009-02-02 11:19:00,0.8959,0.8962,0.8957,0.8958,659600000.0
2009-02-02 11:20:00,0.8958,0.89585,0.89555,0.89585,400399998.0
2009-02-02 11:21:00,0.8959,0.8959,0.89545,0.89555,447599999.0
2009-02-02 11:22:00,0.89555,0.89575,0.89545,0.89555,529999995.0
2009-02-02 11:23:00,0.8956,0.896,0.8955,0.896,518399992.0
2009-02-02 11:24:00,0.89595,0.89615,0.89595,0.89615,98900000.0
2009-02-02 11:25:00,0.89615,0.89625,0.896,0.89605,182200000.0
2009-02-02 11:26:00,0.89605,0.89605,0.89535,0.8955,501600002.0
2009-02-02 11:27:00,0.89555,0.8956,0.8953,0.8954,689399999.0
2009-02-02 11:28:00,0.89535,0.8959,0.8951,0.89545,719800001.0
2009-02-02 11:29:00,0.89545,0.89555,0.8951,0.8952,514799997.0
2009-02-02 11:30:00,0.8952,0.89525,0.8942,0.89455,541600001.0
2009-02-02 11:31:00,0.8946,0.89555,0.89445,0.895,785799999.0
2009-02-02 11:32:00,0.895,0.89665,0.89485,0.89645,521000001.0
2009-02-02 11:33:00,0.8965,0.8968,0.89635,0.89635,364000000.0
2009-02-02 11:34:00,0.8964,0.8969,0.8963,0.89665,554200000.0
2009-02-02 11:35:00,0.8967,0.8969,0.8965,0.8966,390200000.0
2009-02-02 11:36:00,0.89655,0.89675,0.8962,0.89655,505399999.0
2009-02-02 11:37:00,0.89665,0.89665,0.89615,0.89615,616999998.0
2009-02-02 11:38:00,0.89615,0.89645,0.89605,0.89615,899399995.0
2009-02-02 11:39:00,0.89615,0.89645,0.8961,0.89625,667199996.0
2009-02-02 11:40:00,0.89625,0.8968,0.896,0.8967,623000000.0
2009-02-02 11:41:00,0.8967,0.8971,0.8966,0.89685,274199999.0
2009-02-02 11:42:00,0.89685,0.8969,0.8966,0.8966,691399999.0
2009-02-02 11:43:00,0.8966,0.8969,0.89645,0.89665,681399997.0
2009-02-02 11:44:00,0.89665,0.89705,0.89655,0.89695,563000000.0
2009-02-02 11:45:00,0.89695,0.8971,0.89675,0.89705,853600004.0
2009-02-02 11:46:00,0.89705,0.89735,0.897,0.89725,443799999.0
2009-02-02 11:47:00,0.89725,0.89725,0.89695,0.897,340800001.0
2009-02-02 11:48:00,0.897,0.89705,0.8965,0.8968,351000000.0
2009-02-02 11:49:00,0.89685,0.89685,0.89645,0.89685,805399994.0
2009-02-02 11:50:00,0.89675,0.89705,0.89665,0.8969,725599999.0
2009-02-02 11:51:00,0.8969,0.898,0.8968,0.8979,954599997.0
2009-02-02 11:52:00,0.8979,0.89805,0.897,0.89745,538799998.0
2009-02-02 11:53:00,0.89735,0.8975,0.89715,0.8972,619600000.0
2009-02-02 11:54:00,0.89725,0.89745,0.89715,0.89735,554000002.0
2009-02-02 11:55:00,0.89735,0.8975,0.8972,0.89725,341200000.0
2009-02-02 11:56:00,0.89725,0.8977,0.89715,0.89735,570799999.0
2009-02-02 11:57:00,0.89735,0.89745,0.89675,0.8968,439400000.0
2009-02-02 11:58:00,0.8968,0.89715,0.8968,0.89715,684400001.0
2009-02-02 11:59:00,0.89715,0.8972,0.89685,0.8969,461800001.0
2009-02-02 12:00:00,0.8969,0.897,0.89685,0.8969,185800000.0
2009-02-02 12:01:00,0.89695,0.89705,0.89685,0.8969,241800000.0
2009-02-02 12:02:00,0.89685,0.8971,0.89685,0.89695,338800000.0
2009-02-02 12:03:00,0.89695,0.8971,0.89655,0.897,544600003.0
2009-02-02 12:04:00,0.89705,0.89705,0.8968,0.89685,502000000.0
2009-02-02 12:05:00,0.89685,0.89695,0.89655,0.8966,523000002.0
2009-02-02 12:06:00,0.8966,0.89705,0.8966,0.8968,664399999.0
2009-02-02 12:07:00,0.89675,0.8971,0.8967,0.897,469399998.0
2009-02-02 12:08:00,0.897,0.897,0.8961,0.89625,670800002.0
2009-02-02 12:09:00,0.89625,0.89625,0.89575,0.89575,685200001.0
2009-02-02 12:10:00,0.89575,0.89575,0.89525,0.89535,1171600000.0
2009-02-02 12:11:00,0.89535,0.8956,0.89525,0.8955,680399997.0
2009-02-02 12:12:00,0.89545,0.89545,0.89525,0.89545,842000002.0
2009-02-02 12:13:00,0.89545,0.89565,0.89545,0.89545,567000001.0
2009-02-02 12:14:00,0.89545,0.89555,0.8953,0.8954,734800001.0
2009-02-02 12:15:00,0.8954,0.8955,0.89535,0.89535,773000002.0
2009-02-02 12:16:00,0.89535,0.8956,0.89525,0.89545,987400007.0
2009-02-02 12:17:00,0.89555,0.8957,0.8953,0.89535,655400000.0
2009-02-02 12:18:00,0.89535,0.89555,0.895,0.89515,942599997.0
2009-02-02 12:19:00,0.8951,0.89515,0.89455,0.895,948399997.0
2009-02-02 12:20:00,0.895,0.89505,0.8947,0.8949,850999996.0
2009-02-02 12:21:00,0.8949,0.895,0.8947,0.8947,469799999.0
2009-02-02 12:22:00,0.8947,0.8947,0.8941,0.8941,552999999.0
2009-02-02 12:23:00,0.89415,0.8942,0.894,0.89405,791600000.0
2009-02-02 12:24:00,0.894,0.89415,0.8937,0.89375,663400001.0
2009-02-02 12:25:00,0.8938,0.8939,0.8936,0.89385,579199999.0
2009-02-02 12:26:00,0.8937,0.89385,0.89335,0.8938,680299998.0
2009-02-02 12:27:00,0.8939,0.89395,0.8936,0.89385,753400001.0
2009-02-02 12:28:00,0.89385,0.8939,0.8935,0.89385,934500009.0
2009-02-02 12:29:00,0.89385,0.89415,0.89295,0.89305,840000006.0
2009-02-02 12:30:00,0.8931,0.89495,0.8931,0.8949,670400000.0
2009-02-02 12:31:00,0.8949,0.89555,0.89485,0.895,862600001.0
2009-02-02 12:32:00,0.89485,0.89495,0.8944,0.89475,734400004.0
2009-02-02 12:33:00,0.8948,0.89505,0.8945,0.89455,920000003.0
2009-02-02 12:34:00,0.89455,0.8947,0.89415,0.8942,851599999.0
2009-02-02 12:35:00,0.8942,0.89445,0.89415,0.89445,797399999.0
2009-02-02 12:36:00,0.8944,0.8946,0.89435,0.89445,729399999.0
2009-02-02 12:37:00,0.89445,0.8945,0.89435,0.89445,528800000.0
2009-02-02 12:38:00,0.89445,0.8949,0.89445,0.8947,652800012.0
2009-02-02 12:39:00,0.89475,0.895,0.89475,0.895,380600001.0
2009-02-02 12:40:00,0.895,0.89515,0.8948,0.895,275200000.0
2009-02-02 12:41:00,0.895,0.8956,0.895,0.8956,335600000.0
2009-02-02 12:42:00,0.89565,0.89575,0.89525,0.89545,983499997.0
2009-02-02 12:43:00,0.89545,0.8955,0.89525,0.89535,607999992.0
2009-02-02 12:44:00,0.89535,0.8958,0.89535,0.89555,494199999.0
2009-02-02 12:45:00,0.89555,0.896,0.89555,0.89595,266200000.0
2009-02-02 12:46:00,0.896,0.8966,0.896,0.89645,744600000.0
2009-02-02 12:47:00,0.89655,0.89685,0.8961,0.89625,743200001.0
2009-02-02 12:48:00,0.89625,0.8966,0.8957,0.89575,587699998.0
2009-02-02 12:49:00,0.89575,0.89575,0.8947,0.8947,710999997.0
2009-02-02 12:50:00,0.89485,0.89505,0.894,0.8941,509400000.0
2009-02-02 12:51:00,0.89415,0.8944,0.894,0.8941,450800000.0
2009-02-02 12:52:00,0.89415,0.8945,0.8941,0.89445,470000000.0
2009-02-02 12:53:00,0.89445,0.89445,0.89385,0.89385,586499998.0
2009-02-02 12:54:00,0.8938,0.8939,0.89315,0.89375,601599994.0
2009-02-02 12:55:00,0.89375,0.8939,0.8934,0.8936,603999999.0
2009-02-02 12:56:00,0.89365,0.894,0.89365,0.89395,579000002.0
2009-02-02 12:57:00,0.89395,0.89405,0.89395,0.894,97400000.0
2009-02-02 12:58:00,0.894,0.89425,0.894,0.89415,550199996.0
2009-02-02 12:59:00,0.89415,0.89415,0.89395,0.89395,372399999.0
2009-02-02 13:00:00,0.89395,0.89405,0.89395,0.89395,104400000.0
2009-02-02 13:01:00,0.89395,0.894,0.89395,0.894,131600001.0
2009-02-02 13:02:00,0.894,0.8941,0.894,0.8941,24400000.0
2009-02-02 13:03:00,0.8941,0.89415,0.894,0.89405,438700000.0
2009-02-02 13:04:00,0.89405,0.89445,0.89405,0.8944,455600001.0
2009-02-02 13:05:00,0.89445,0.895,0.8944,0.8948,704599999.0
2009-02-02 13:06:00,0.8948,0.89565,0.8947,0.8956,484600000.0
2009-02-02 13:07:00,0.89565,0.89575,0.89515,0.89515,283400001.0
2009-02-02 13:08:00,0.89515,0.89515,0.8948,0.8949,689399993.0
2009-02-02 13:09:00,0.8949,0.8957,0.8949,0.89545,638399998.0
2009-02-02 13:10:00,0.89545,0.8955,0.8951,0.8953,463200000.0
2009-02-02 13:11:00,0.8953,0.89535,0.89515,0.8952,132000000.0
2009-02-02 13:12:00,0.89525,0.8956,0.89525,0.8955,324200000.0
2009-02-02 13:13:00,0.8955,0.89575,0.89545,0.8956,903000000.0
2009-02-02 13:14:00,0.8956,0.89595,0.8956,0.8958,649499999.0
2009-02-02 13:15:00,0.8958,0.89585,0.89545,0.89565,564399999.0
2009-02-02 13:16:00,0.89565,0.89575,0.89515,0.8954,504000000.0
2009-02-02 13:17:00,0.8954,0.89575,0.89535,0.89555,694600000.0
2009-02-02 13:18:00,0.8955,0.8959,0.89535,0.89575,486400000.0
2009-02-02 13:19:00,0.89575,0.89575,0.8956,0.8957,295600000.0
2009-02-02 13:20:00,0.8957,0.89575,0.8956,0.8956,330400000.0
2009-02-02 13:21:00,0.8956,0.8956,0.89495,0.89515,453199999.0
2009-02-02 13:22:00,0.8952,0.8952,0.895,0.89505,387000000.0
2009-02-02 13:23:00,0.89505,0.89555,0.89505,0.89545,459800000.0
2009-02-02 13:24:00,0.8955,0.89575,0.89515,0.8955,519199999.0
2009-02-02 13:25:00,0.8955,0.89565,0.89545,0.89565,147200000.0
2009-02-02 13:26:00,0.8956,0.89575,0.8956,0.8957,95400000.0
2009-02-02 13:27:00,0.8958,0.89585,0.8956,0.89565,183600000.0
2009-02-02 13:28:00,0.8958,0.8959,0.8952,0.89535,308900001.0
2009-02-02 13:29:00,0.8954,0.8954,0.8951,0.89515,515400001.0
2009-02-02 13:30:00,0.89515,0.89515,0.8949,0.8949,384599999.0
2009-02-02 13:31:00,0.8949,0.8951,0.89475,0.89485,464600001.0
2009-02-02 13:32:00,0.89485,0.895,0.89485,0.8949,439999997.0
2009-02-02 13:33:00,0.8949,0.89495,0.8948,0.89495,220800000.0
2009-02-02 13:34:00,0.895,0.8951,0.89495,0.895,269600000.0
2009-02-02 13:35:00,0.895,0.8953,0.895,0.8953,369400000.0
2009-02-02 13:36:00,0.8953,0.89535,0.8948,0.89495,569799997.0
2009-02-02 13:37:00,0.895,0.8997,0.895,0.8997,685699999.0
2009-02-02 13:38:00,0.89965,0.89975,0.89865,0.89955,741600000.0
2009-02-02 13:39:00,0.8997,0.90015,0.89935,0.90015,600599999.0
2009-02-02 13:40:00,0.9001,0.90025,0.8997,0.8997,332600000.0
2009-02-02 13:41:00,0.89975,0.8999,0.89925,0.8998,502400000.0
2009-02-02 13:42:00,0.89975,0.9003,0.8997,0.90025,569999999.0
2009-02-02 13:43:00,0.9003,0.9009,0.9003,0.9004,591799997.0
2009-02-02 13:44:00,0.9004,0.90135,0.90035,0.90105,531200000.0
2009-02-02 13:45:00,0.90105,0.9014,0.90105,0.90125,585800002.0
2009-02-02 13:46:00,0.9014,0.9023,0.9012,0.90215,537000000.0
2009-02-02 13:47:00,0.90215,0.9026,0.9021,0.9022,588000001.0
2009-02-02 13:48:00,0.9022,0.9022,0.9017,0.9017,268600000.0
2009-02-02 13:49:00,0.90175,0.9021,0.9016,0.9018,335200000.0
2009-02-02 13:50:00,0.9018,0.9024,0.90155,0.90225,666200000.0
2009-02-02 13:51:00,0.90235,0.90275,0.90235,0.90235,518200002.0
2009-02-02 13:52:00,0.9024,0.9026,0.902,0.90205,330900000.0
2009-02-02 13:53:00,0.90205,0.9023,0.902,0.9021,215600000.0
2009-02-02 13:54:00,0.9021,0.90225,0.90195,0.90225,362600001.0
2009-02-02 13:55:00,0.90225,0.90255,0.902,0.90255,511400002.0
2009-02-02 13:56:00,0.9025,0.9037,0.9025,0.90335,844600000.0
2009-02-02 13:57:00,0.90345,0.90375,0.9032,0.9035,1062200006.0
2009-02-02 13:58:00,0.9035,0.90385,0.90325,0.9038,469400000.0
2009-02-02 13:59:00,0.9038,0.9054,0.90375,0.9054,294800000.0
2009-02-02 14:00:00,0.9054,0.90545,0.9047,0.905,482599997.0
2009-02-02 14:01:00,0.90495,0.9057,0.90495,0.90565,786400001.0
2009-02-02 14:02:00,0.90565,0.90615,0.9054,0.90545,480799995.0
2009-02-02 14:03:00,0.90545,0.9056,0.90525,0.90545,505399995.0
2009-02-02 14:04:00,0.90535,0.90555,0.9051,0.9052,738000001.0
2009-02-02 14:05:00,0.9052,0.9052,0.9047,0.90475,411000004.0
2009-02-02 14:06:00,0.9047,0.90485,0.9043,0.9046,951599996.0
2009-02-02 14:07:00,0.90465,0.90545,0.90465,0.90545,559999996.0
2009-02-02 14:08:00,0.90545,0.90565,0.90525,0.9053,697799996.0
2009-02-02 14:09:00,0.9053,0.90535,0.9052,0.9052,327999999.0
2009-02-02 14:10:00,0.9052,0.9053,0.90475,0.90515,538299997.0
2009-02-02 14:11:00,0.90515,0.9052,0.9049,0.90515,405200000.0
2009-02-02 14:12:00,0.90515,0.90515,0.9047,0.90505,554999998.0
2009-02-02 14:13:00,0.90505,0.9051,0.9047,0.9049,350600000.0
2009-02-02 14:14:00,0.905,0.90515,0.90485,0.9051,292199999.0
2009-02-02 14:15:00,0.90515,0.90645,0.90515,0.90635,561600000.0
2009-02-02 14:16:00,0.90645,0.908,0.90645,0.9079,615100000.0
2009-02-02 14:17:00,0.9079,0.9079,0.907,0.90705,546399996.0
2009-02-02 14:18:00,0.90705,0.90715,0.9069,0.90695,265100000.0
2009-02-02 14:19:00,0.90695,0.907,0.9065,0.90695,581999998.0
2009-02-02 14:20:00,0.90695,0.90695,0.90645,0.90655,641999998.0
2009-02-02 14:21:00,0.90655,0.90665,0.90635,0.90645,946399993.0
2009-02-02 14:22:00,0.90645,0.90645,0.9058,0.906,593499999.0
2009-02-02 14:23:00,0.906,0.9064,0.90585,0.9062,604099996.0
2009-02-02 14:24:00,0.9062,0.9063,0.90615,0.90615,166200000.0
2009-02-02 14:25:00,0.9062,0.90735,0.906,0.9072,545799997.0
2009-02-02 14:26:00,0.9072,0.90795,0.9072,0.90765,547000000.0
2009-02-02 14:27:00,0.90765,0.90765,0.90675,0.90685,558199999.0
2009-02-02 14:28:00,0.9069,0.9071,0.90655,0.907,500000000.0
2009-02-02 14:29:00,0.907,0.90705,0.9069,0.90695,372299999.0
2009-02-02 14:30:00,0.9071,0.9072,0.90685,0.90695,296399999.0
2009-02-02 14:31:00,0.90695,0.9071,0.90665,0.90675,418000000.0
2009-02-02 14:32:00,0.90675,0.9071,0.90665,0.9068,529999999.0
2009-02-02 14:33:00,0.9067,0.9068,0.90635,0.90655,408600000.0
2009-02-02 14:34:00,0.90655,0.9066,0.906,0.9062,404200000.0
2009-02-02 14:35:00,0.9062,0.90625,0.90585,0.9062,484199999.0
2009-02-02 14:36:00,0.9062,0.90625,0.90545,0.90545,314500000.0
2009-02-02 14:37:00,0.9055,0.90565,0.9051,0.9052,764200000.0
2009-02-02 14:38:00,0.9052,0.90535,0.9052,0.90525,438599999.0
2009-02-02 14:39:00,0.90525,0.9054,0.90525,0.90535,242000000.0
2009-02-02 14:40:00,0.90535,0.90565,0.90535,0.9056,328600000.0
2009-02-02 14:41:00,0.9056,0.90575,0.90555,0.90555,254200000.0
2009-02-02 14:42:00,0.90555,0.9058,0.90555,0.90575,211200000.0
2009-02-02 14:43:00,0.90575,0.906,0.90575,0.90595,217000000.0
2009-02-02 14:44:00,0.9061,0.9064,0.9058,0.90595,348199998.0
2009-02-02 14:45:00,0.90585,0.9063,0.90585,0.9061,447000000.0
2009-02-02 14:46:00,0.90605,0.90625,0.9059,0.90605,311800000.0
2009-02-02 14:47:00,0.90605,0.9061,0.9058,0.9058,273199999.0
2009-02-02 14:48:00,0.9058,0.906,0.90575,0.9059,353800000.0
2009-02-02 14:49:00,0.9059,0.90615,0.9059,0.90615,753199994.0
2009-02-02 14:50:00,0.90605,0.90615,0.90585,0.9061,743999990.0
2009-02-02 14:51:00,0.9061,0.9065,0.9061,0.9063,785599999.0
2009-02-02 14:52:00,0.90625,0.90645,0.9059,0.9059,645199999.0
2009-02-02 14:53:00,0.90585,0.90585,0.90545,0.90545,615199998.0
2009-02-02 14:54:00,0.9055,0.9055,0.90535,0.9054,382799999.0
2009-02-02 14:55:00,0.90545,0.90545,0.9054,0.9054,143599999.0
2009-02-02 14:56:00,0.9054,0.9067,0.90535,0.90655,300600000.0
2009-02-02 14:57:00,0.9065,0.9065,0.906,0.906,514999999.0
2009-02-02 14:58:00,0.906,0.90615,0.9059,0.9059,506400000.0
2009-02-02 14:59:00,0.9059,0.90595,0.9057,0.9057,372000000.0
2009-02-02 15:00:00,0.90575,0.90575,0.90505,0.9056,389600002.0
2009-02-02 15:01:00,0.9056,0.9058,0.90475,0.90485,478400000.0
2009-02-02 15:02:00,0.9049,0.90515,0.90485,0.90495,522000002.0
2009-02-02 15:03:00,0.9048,0.90505,0.904,0.9041,720200000.0
2009-02-02 15:04:00,0.90405,0.90445,0.90385,0.9042,556200001.0
2009-02-02 15:05:00,0.9041,0.9044,0.90395,0.90395,667999999.0
2009-02-02 15:06:00,0.90395,0.90425,0.90385,0.90405,480200000.0
2009-02-02 15:07:00,0.904,0.90415,0.90385,0.90395,382400000.0
2009-02-02 15:08:00,0.9041,0.9042,0.9037,0.9037,354000000.0
2009-02-02 15:09:00,0.90375,0.9038,0.90315,0.9032,485999999.0
2009-02-02 15:10:00,0.9032,0.9033,0.90305,0.90325,215800000.0
2009-02-02 15:11:00,0.90325,0.9035,0.90325,0.90345,323199999.0
2009-02-02 15:12:00,0.90335,0.90345,0.90325,0.90345,441200000.0
2009-02-02 15:13:00,0.90345,0.9036,0.90295,0.90305,417499999.0
2009-02-02 15:14:00,0.90305,0.9032,0.90285,0.90315,590000000.0
2009-02-02 15:15:00,0.90315,0.9038,0.90315,0.9037,714399994.0
2009-02-02 15:16:00,0.90365,0.9052,0.90345,0.9052,552099997.0
2009-02-02 15:17:00,0.9052,0.9054,0.90495,0.9051,412199999.0
2009-02-02 15:18:00,0.9051,0.90515,0.9046,0.90485,409400001.0
2009-02-02 15:19:00,0.90475,0.90525,0.90465,0.905,498799999.0
2009-02-02 15:20:00,0.905,0.905,0.90455,0.90465,452399999.0
2009-02-02 15:21:00,0.90465,0.90465,0.90435,0.9044,551199999.0
2009-02-02 15:22:00,0.9044,0.9048,0.9041,0.9041,472900000.0
2009-02-02 15:23:00,0.90415,0.90415,0.904,0.9041,294600000.0
2009-02-02 15:24:00,0.90405,0.90435,0.90375,0.9038,352600000.0
2009-02-02 15:25:00,0.9038,0.9042,0.9037,0.9042,387600000.0
2009-02-02 15:26:00,0.9041,0.90425,0.90395,0.9041,422800000.0
2009-02-02 15:27:00,0.90405,0.90405,0.90375,0.9038,260800000.0
2009-02-02 15:28:00,0.90385,0.90395,0.90365,0.9038,305200001.0
2009-02-02 15:29:00,0.9038,0.90395,0.9034,0.90355,181600000.0
2009-02-02 15:30:00,0.9036,0.90375,0.9032,0.90355,282800001.0
2009-02-02 15:31:00,0.90355,0.9039,0.9033,0.90375,351700000.0
2009-02-02 15:32:00,0.90375,0.90385,0.90335,0.90375,360100000.0
2009-02-02 15:33:00,0.90375,0.9039,0.90365,0.9039,233000001.0
2009-02-02 15:34:00,0.9039,0.90405,0.90375,0.90385,238399999.0
2009-02-02 15:35:00,0.90385,0.90395,0.90385,0.90385,101800000.0
2009-02-02 15:36:00,0.90385,0.9044,0.90385,0.90435,456799999.0
2009-02-02 15:37:00,0.90435,0.9048,0.9042,0.90425,601999998.0
2009-02-02 15:38:00,0.9042,0.90425,0.9037,0.9037,361800000.0
2009-02-02 15:39:00,0.90375,0.9039,0.90345,0.90345,220800000.0
2009-02-02 15:40:00,0.90345,0.90405,0.90345,0.9038,178900000.0
2009-02-02 15:41:00,0.9038,0.9039,0.90375,0.9038,128800000.0
2009-02-02 15:42:00,0.9038,0.9038,0.90315,0.9033,207400000.0
2009-02-02 15:43:00,0.9033,0.9034,0.9031,0.9034,254200000.0
2009-02-02 15:44:00,0.9034,0.90365,0.90335,0.90345,442800000.0
2009-02-02 15:45:00,0.90345,0.904,0.90335,0.9038,331600000.0
2009-02-02 15:46:00,0.90375,0.90495,0.90335,0.9049,565600000.0
2009-02-02 15:47:00,0.9048,0.90485,0.90385,0.90395,479799999.0
2009-02-02 15:48:00,0.90395,0.9043,0.9039,0.9043,371800000.0
2009-02-02 15:49:00,0.9043,0.9047,0.9043,0.90465,370000000.0
2009-02-02 15:50:00,0.9047,0.9053,0.90465,0.905,570400000.0
2009-02-02 15:51:00,0.90495,0.90505,0.9045,0.90505,575200000.0
2009-02-02 15:52:00,0.90505,0.90505,0.90475,0.90475,456999999.0
2009-02-02 15:53:00,0.9047,0.9051,0.9045,0.905,481900000.0
2009-02-02 15:54:00,0.90505,0.90515,0.9045,0.9045,484800000.0
2009-02-02 15:55:00,0.9045,0.90465,0.9043,0.9043,371000001.0
2009-02-02 15:56:00,0.9043,0.9044,0.90395,0.9041,318000000.0
2009-02-02 15:57:00,0.90415,0.905,0.90415,0.90475,474799999.0
2009-02-02 15:58:00,0.90475,0.905,0.9047,0.90485,456800000.0
2009-02-02 15:59:00,0.90485,0.90505,0.9048,0.905,489999995.0
2009-02-02 16:00:00,0.905,0.905,0.90455,0.9048,445099999.0
2009-02-02 16:01:00,0.9048,0.90505,0.90475,0.90495,437000000.0
2009-02-02 16:02:00,0.90495,0.905,0.90455,0.90475,507200000.0
2009-02-02 16:03:00,0.90475,0.90475,0.90435,0.90435,319000000.0
2009-02-02 16:04:00,0.9044,0.9044,0.9041,0.90425,409800000.0
2009-02-02 16:05:00,0.9043,0.90435,0.9041,0.90435,291400000.0
2009-02-02 16:06:00,0.90435,0.9046,0.90425,0.9046,179800000.0
2009-02-02 16:07:00,0.9046,0.9047,0.90435,0.90435,110500000.0
2009-02-02 16:08:00,0.9044,0.9044,0.90385,0.904,399200000.0
2009-02-02 16:09:00,0.90395,0.90405,0.9038,0.90395,225200000.0
2009-02-02 16:10:00,0.904,0.90405,0.9038,0.904,260999999.0
2009-02-02 16:11:00,0.90395,0.9041,0.90395,0.9041,215200000.0
2009-02-02 16:12:00,0.9041,0.9041,0.9039,0.9039,190000000.0
2009-02-02 16:13:00,0.9039,0.9041,0.90385,0.90385,280100000.0
2009-02-02 16:14:00,0.90385,0.9041,0.90375,0.9041,460800000.0
2009-02-02 16:15:00,0.9041,0.9044,0.9041,0.90435,424000000.0
2009-02-02 16:16:00,0.9043,0.9044,0.9042,0.9042,476799999.0
2009-02-02 16:17:00,0.9042,0.9044,0.90415,0.90415,259800000.0
2009-02-02 16:18:00,0.90415,0.90435,0.9041,0.9041,302400000.0
2009-02-02 16:19:00,0.9041,0.9042,0.90405,0.9041,238400000.0
2009-02-02 16:20:00,0.9041,0.90435,0.9041,0.9042,298000000.0
2009-02-02 16:21:00,0.9042,0.9044,0.9041,0.90425,385200000.0
2009-02-02 16:22:00,0.9042,0.9044,0.90415,0.9042,282600000.0
2009-02-02 16:23:00,0.90415,0.9044,0.9041,0.9043,289000000.0
2009-02-02 16:24:00,0.9043,0.9043,0.90375,0.90375,179200000.0
2009-02-02 16:25:00,0.90375,0.90385,0.9036,0.9036,134200000.0
2009-02-02 16:26:00,0.9036,0.9036,0.9027,0.9027,266200000.0
2009-02-02 16:27:00,0.90275,0.9028,0.90245,0.90255,380800000.0
2009-02-02 16:28:00,0.90255,0.903,0.90245,0.9029,279200000.0
2009-02-02 16:29:00,0.9029,0.90325,0.90245,0.90305,536400000.0
2009-02-02 16:30:00,0.90305,0.90335,0.90295,0.9031,536399999.0
2009-02-02 16:31:00,0.9031,0.9032,0.9028,0.9029,310200000.0
2009-02-02 16:32:00,0.9029,0.90305,0.9027,0.9028,492599999.0
2009-02-02 16:33:00,0.9028,0.90305,0.90275,0.9028,304399996.0
2009-02-02 16:34:00,0.90275,0.90305,0.90255,0.90285,445999999.0
2009-02-02 16:35:00,0.90285,0.90315,0.90275,0.90315,288000000.0
2009-02-02 16:36:00,0.90315,0.9033,0.90215,0.90215,398600000.0
2009-02-02 16:37:00,0.9022,0.9022,0.9021,0.9021,303800000.0
2009-02-02 16:38:00,0.9021,0.90245,0.90195,0.90245,515200001.0
2009-02-02 16:39:00,0.90245,0.90285,0.90215,0.9026,451600000.0
2009-02-02 16:40:00,0.9025,0.9033,0.90245,0.9032,454600000.0
2009-02-02 16:41:00,0.90315,0.9032,0.90295,0.90305,355200000.0
2009-02-02 16:42:00,0.90305,0.9033,0.90305,0.90325,385400000.0
2009-02-02 16:43:00,0.9033,0.90395,0.9033,0.90395,310600000.0
2009-02-02 16:44:00,0.90395,0.90425,0.90385,0.90425,386200000.0
2009-02-02 16:45:00,0.90425,0.90455,0.90415,0.90435,390200000.0
2009-02-02 16:46:00,0.9043,0.90445,0.90385,0.90405,465000000.0
2009-02-02 16:47:00,0.9041,0.9044,0.90405,0.9042,581600001.0
2009-02-02 16:48:00,0.9042,0.9044,0.90405,0.9043,505200000.0
2009-02-02 16:49:00,0.90425,0.90425,0.9041,0.9041,384600000.0
2009-02-02 16:50:00,0.9041,0.9042,0.90405,0.90405,330000000.0
2009-02-02 16:51:00,0.90405,0.9041,0.9038,0.90395,396200000.0
2009-02-02 16:52:00,0.90395,0.904,0.9037,0.90375,345200000.0
2009-02-02 16:53:00,0.90385,0.90425,0.90385,0.904,389000000.0
2009-02-02 16:54:00,0.90405,0.90425,0.90395,0.90415,377000000.0
2009-02-02 16:55:00,0.90415,0.90445,0.9041,0.90435,311800000.0
2009-02-02 16:56:00,0.90435,0.9045,0.9042,0.90435,204800000.0
2009-02-02 16:57:00,0.9043,0.9045,0.9041,0.90415,258900000.0
2009-02-02 16:58:00,0.90415,0.9043,0.90405,0.90415,271800000.0
2009-02-02 16:59:00,0.9041,0.90435,0.904,0.90425,231400000.0
2009-02-02 17:00:00,0.90425,0.9047,0.9039,0.9044,204400000.0
2009-02-02 17:01:00,0.90435,0.9045,0.90395,0.90415,418400000.0
2009-02-02 17:02:00,0.9041,0.90425,0.9039,0.9039,377000000.0
2009-02-02 17:03:00,0.9039,0.904,0.90385,0.90395,357400000.0
2009-02-02 17:04:00,0.90395,0.90405,0.9039,0.9039,336200000.0
2009-02-02 17:05:00,0.9039,0.90405,0.90385,0.9039,440400000.0
2009-02-02 17:06:00,0.9039,0.90405,0.9034,0.9038,371400000.0
2009-02-02 17:07:00,0.90375,0.9041,0.90375,0.90395,365000000.0
2009-02-02 17:08:00,0.90395,0.90435,0.90385,0.90395,525000000.0
2009-02-02 17:09:00,0.90385,0.90385,0.9027,0.90335,670999997.0
2009-02-02 17:10:00,0.90335,0.90335,0.9028,0.903,397500000.0
2009-02-02 17:11:00,0.90285,0.904,0.90285,0.9035,469400000.0
2009-02-02 17:12:00,0.9035,0.90355,0.9031,0.9033,534599997.0
2009-02-02 17:13:00,0.90335,0.90415,0.9032,0.90345,604000000.0
2009-02-02 17:14:00,0.90345,0.9036,0.90335,0.90335,586000000.0
2009-02-02 17:15:00,0.90335,0.9035,0.90315,0.90315,427400000.0
2009-02-02 17:16:00,0.90325,0.9033,0.9031,0.9032,308600000.0
2009-02-02 17:17:00,0.9032,0.9033,0.90275,0.90315,496400000.0
2009-02-02 17:18:00,0.90315,0.90355,0.90315,0.90355,484800000.0
2009-02-02 17:19:00,0.90355,0.90355,0.90335,0.9035,377000000.0
2009-02-02 17:20:00,0.9035,0.90365,0.90325,0.9034,455199999.0
2009-02-02 17:21:00,0.9036,0.9036,0.90325,0.90325,456199999.0
2009-02-02 17:22:00,0.90335,0.90355,0.90315,0.90355,299000000.0
2009-02-02 17:23:00,0.9035,0.90355,0.90315,0.90325,461000000.0
2009-02-02 17:24:00,0.90325,0.90335,0.9028,0.903,249200000.0
2009-02-02 17:25:00,0.903,0.903,0.90215,0.90215,507200000.0
2009-02-02 17:26:00,0.9022,0.9029,0.9022,0.90275,350400000.0
2009-02-02 17:27:00,0.9027,0.90285,0.90255,0.9028,335000000.0
2009-02-02 17:28:00,0.90285,0.90315,0.90285,0.90305,248800000.0
2009-02-02 17:29:00,0.903,0.90305,0.90255,0.9027,445600000.0
2009-02-02 17:30:00,0.90275,0.90305,0.9025,0.90295,314800000.0
2009-02-02 17:31:00,0.9026,0.9028,0.9024,0.9025,362800000.0
2009-02-02 17:32:00,0.90255,0.90255,0.9023,0.9023,276200000.0
2009-02-02 17:33:00,0.9023,0.90265,0.90215,0.90265,399399999.0
2009-02-02 17:34:00,0.90265,0.903,0.9024,0.90275,394200000.0
2009-02-02 17:35:00,0.90275,0.90295,0.90235,0.90295,533400000.0
2009-02-02 17:36:00,0.9029,0.90295,0.9027,0.9029,859799998.0
2009-02-02 17:37:00,0.90295,0.903,0.9028,0.90295,712400000.0
2009-02-02 17:38:00,0.90295,0.90295,0.90275,0.90275,183000000.0
2009-02-02 17:39:00,0.90275,0.9033,0.90275,0.90315,582999995.0
2009-02-02 17:40:00,0.90315,0.90325,0.9028,0.9028,540900000.0
2009-02-02 17:41:00,0.90285,0.90295,0.9026,0.9027,388400000.0
2009-02-02 17:42:00,0.9027,0.9028,0.90265,0.9027,488799999.0
2009-02-02 17:43:00,0.90275,0.9032,0.90275,0.90315,328900000.0
2009-02-02 17:44:00,0.90315,0.90355,0.90315,0.9034,381600000.0
2009-02-02 17:45:00,0.9034,0.9037,0.90335,0.9036,349800000.0
2009-02-02 17:46:00,0.9036,0.90375,0.90345,0.9035,311800000.0
2009-02-02 17:47:00,0.90345,0.9037,0.90345,0.9036,342800000.0
2009-02-02 17:48:00,0.9036,0.9039,0.9036,0.90365,523200003.0
2009-02-02 17:49:00,0.90365,0.90365,0.90305,0.90315,403600000.0
2009-02-02 17:50:00,0.90315,0.9034,0.9031,0.90325,195600000.0
2009-02-02 17:51:00,0.90325,0.90365,0.90325,0.9035,263600000.0
2009-02-02 17:52:00,0.9035,0.90375,0.90345,0.9035,339200000.0
2009-02-02 17:53:00,0.90345,0.904,0.9034,0.9034,438800000.0
2009-02-02 17:54:00,0.9033,0.90415,0.9033,0.90405,368400000.0
2009-02-02 17:55:00,0.90405,0.90415,0.90395,0.9041,425800000.0
2009-02-02 17:56:00,0.90415,0.90425,0.90375,0.90375,325800000.0
2009-02-02 17:57:00,0.9039,0.9041,0.90385,0.904,390200000.0
2009-02-02 17:58:00,0.904,0.9043,0.9039,0.904,348600000.0
2009-02-02 17:59:00,0.904,0.90425,0.90395,0.9041,483199999.0
2009-02-02 18:00:00,0.9041,0.90415,0.90395,0.90395,416799995.0
2009-02-02 18:01:00,0.90395,0.90395,0.90365,0.90395,471800001.0
2009-02-02 18:02:00,0.90395,0.90405,0.9037,0.9037,410800001.0
2009-02-02 18:03:00,0.90375,0.90385,0.9036,0.9036,207200000.0
2009-02-02 18:04:00,0.9036,0.9036,0.9032,0.9032,153600000.0
2009-02-02 18:05:00,0.9032,0.9032,0.90285,0.90285,371599998.0
2009-02-02 18:06:00,0.9029,0.9029,0.90265,0.9029,486300000.0
2009-02-02 18:07:00,0.9028,0.90285,0.90265,0.9027,372600001.0
2009-02-02 18:08:00,0.9027,0.90355,0.9027,0.90335,370600000.0
2009-02-02 18:09:00,0.90335,0.90385,0.90335,0.90375,471999998.0
2009-02-02 18:10:00,0.90375,0.9038,0.90325,0.90335,462600000.0
2009-02-02 18:11:00,0.90325,0.90335,0.9028,0.90285,303000000.0
2009-02-02 18:12:00,0.9029,0.90325,0.9028,0.90325,319600000.0
2009-02-02 18:13:00,0.9033,0.90385,0.9033,0.9037,384600000.0
2009-02-02 18:14:00,0.90365,0.90385,0.90275,0.90275,384000000.0
2009-02-02 18:15:00,0.90275,0.9032,0.90225,0.90225,503700001.0
2009-02-02 18:16:00,0.90225,0.90335,0.90225,0.90295,425600000.0
2009-02-02 18:17:00,0.90295,0.90305,0.9026,0.9026,505900000.0
2009-02-02 18:18:00,0.9026,0.90305,0.9026,0.90275,510400000.0
2009-02-02 18:19:00,0.9028,0.9032,0.90265,0.9028,440600000.0
2009-02-02 18:20:00,0.9028,0.90285,0.90245,0.9026,223400000.0
2009-02-02 18:21:00,0.90255,0.9033,0.9025,0.903,351000000.0
2009-02-02 18:22:00,0.903,0.903,0.9026,0.9027,239200000.0
2009-02-02 18:23:00,0.9027,0.90325,0.9027,0.9028,291400000.0
2009-02-02 18:24:00,0.9028,0.90305,0.9027,0.90305,210400000.0
2009-02-02 18:25:00,0.90305,0.90315,0.90295,0.90305,341600001.0
2009-02-02 18:26:00,0.9031,0.90335,0.9031,0.9032,182400000.0
2009-02-02 18:27:00,0.9032,0.90335,0.9032,0.90325,170800000.0
2009-02-02 18:28:00,0.90325,0.90335,0.903,0.9033,213600001.0
2009-02-02 18:29:00,0.90325,0.9033,0.90295,0.90325,349800000.0
2009-02-02 18:30:00,0.90325,0.9035,0.9031,0.90325,250400000.0
2009-02-02 18:31:00,0.9032,0.9034,0.90315,0.9032,253400000.0
2009-02-02 18:32:00,0.9033,0.90355,0.9033,0.90345,230800000.0
2009-02-02 18:33:00,0.9035,0.9036,0.90345,0.90355,219600000.0
2009-02-02 18:34:00,0.90355,0.9038,0.9035,0.9037,236000000.0
2009-02-02 18:35:00,0.9037,0.9041,0.90355,0.90405,216800000.0
2009-02-02 18:36:00,0.904,0.9042,0.90355,0.9036,315400000.0
2009-02-02 18:37:00,0.90365,0.90385,0.90345,0.90365,227200000.0
2009-02-02 18:38:00,0.90375,0.90385,0.9035,0.90385,262600000.0
2009-02-02 18:39:00,0.90385,0.90415,0.90375,0.90385,271800000.0
2009-02-02 18:40:00,0.9038,0.9039,0.90365,0.90365,250200000.0
2009-02-02 18:41:00,0.90365,0.904,0.90365,0.90395,292000000.0
2009-02-02 18:42:00,0.90395,0.90405,0.90385,0.9039,496799997.0
2009-02-02 18:43:00,0.90385,0.9039,0.9037,0.9038,510399999.0
2009-02-02 18:44:00,0.90375,0.90405,0.90375,0.90405,315000000.0
2009-02-02 18:45:00,0.90405,0.90415,0.90375,0.9038,210800000.0
2009-02-02 18:46:00,0.90375,0.9039,0.90365,0.9037,272600000.0
2009-02-02 18:47:00,0.9037,0.9039,0.90365,0.9037,196200000.0
2009-02-02 18:48:00,0.90375,0.90375,0.90275,0.9031,295800000.0
2009-02-02 18:49:00,0.90315,0.9033,0.9024,0.9029,326200000.0
2009-02-02 18:50:00,0.90295,0.9031,0.90205,0.9024,315700000.0
2009-02-02 18:51:00,0.9024,0.90295,0.9023,0.90295,282600000.0
2009-02-02 18:52:00,0.90295,0.9031,0.9026,0.9026,212400000.0
2009-02-02 18:53:00,0.9026,0.9027,0.9023,0.90255,264800000.0
2009-02-02 18:54:00,0.90255,0.90265,0.9017,0.9017,367000000.0
2009-02-02 18:55:00,0.90165,0.90195,0.90115,0.9012,331200000.0
2009-02-02 18:56:00,0.90115,0.9012,0.90055,0.90055,383600000.0
2009-02-02 18:57:00,0.9005,0.9006,0.90025,0.9003,273800000.0
2009-02-02 18:58:00,0.9003,0.90055,0.90025,0.9003,221200000.0
2009-02-02 18:59:00,0.90025,0.90035,0.90005,0.90005,291600000.0
2009-02-02 19:00:00,0.90005,0.90015,0.90005,0.9001,155800000.0
2009-02-02 19:01:00,0.90015,0.9003,0.89955,0.8996,330400000.0
2009-02-02 19:02:00,0.8996,0.8997,0.8993,0.89965,253600000.0
2009-02-02 19:03:00,0.8997,0.9003,0.89965,0.9002,339400000.0
2009-02-02 19:04:00,0.9002,0.90045,0.90005,0.9003,160600000.0
2009-02-02 19:05:00,0.90025,0.90045,0.90025,0.9004,264000000.0
2009-02-02 19:06:00,0.9004,0.90085,0.90035,0.9008,355000000.0
2009-02-02 19:07:00,0.9007,0.9021,0.9007,0.902,379200000.0
2009-02-02 19:08:00,0.90185,0.90195,0.90145,0.90145,180600000.0
2009-02-02 19:09:00,0.90155,0.9018,0.90155,0.90165,124800000.0
2009-02-02 19:10:00,0.90165,0.90165,0.90145,0.90145,152800000.0
2009-02-02 19:11:00,0.90145,0.90165,0.90145,0.90155,98400000.0
2009-02-02 19:12:00,0.90155,0.90195,0.9013,0.90185,228600000.0
2009-02-02 19:13:00,0.9018,0.9019,0.90165,0.9018,77600000.0
2009-02-02 19:14:00,0.9018,0.90195,0.9017,0.90175,131200000.0
2009-02-02 19:15:00,0.90175,0.90185,0.9017,0.90185,93800000.0
2009-02-02 19:16:00,0.90175,0.9019,0.9017,0.9018,239000000.0
2009-02-02 19:17:00,0.90185,0.902,0.90125,0.90135,308800000.0
2009-02-02 19:18:00,0.9014,0.9015,0.9013,0.90145,246200000.0
2009-02-02 19:19:00,0.9015,0.90165,0.90145,0.9015,202200000.0
2009-02-02 19:20:00,0.9014,0.90145,0.9013,0.9014,389600000.0
2009-02-02 19:21:00,0.9014,0.90155,0.90135,0.90145,91000000.0
2009-02-02 19:22:00,0.90145,0.90155,0.90125,0.90155,279800000.0
2009-02-02 19:23:00,0.90155,0.90165,0.9015,0.90155,257200000.0
2009-02-02 19:24:00,0.9016,0.9017,0.90145,0.9016,349400000.0
2009-02-02 19:25:00,0.90165,0.9021,0.90165,0.90185,307400000.0
2009-02-02 19:26:00,0.90185,0.90195,0.90175,0.9018,176400000.0
2009-02-02 19:27:00,0.90185,0.9019,0.90175,0.90175,193400000.0
2009-02-02 19:28:00,0.90175,0.9018,0.9013,0.9014,338800000.0
2009-02-02 19:29:00,0.90145,0.90195,0.9014,0.90165,459400000.0
2009-02-02 19:30:00,0.90165,0.9021,0.90135,0.90145,525200000.0
2009-02-02 19:31:00,0.90145,0.9017,0.90105,0.90165,501000000.0
2009-02-02 19:32:00,0.90165,0.902,0.90165,0.90185,449400000.0
2009-02-02 19:33:00,0.90185,0.9021,0.9017,0.9019,258800000.0
2009-02-02 19:34:00,0.9018,0.90305,0.90175,0.90265,391200000.0
2009-02-02 19:35:00,0.90265,0.90285,0.90205,0.9022,420000000.0
2009-02-02 19:36:00,0.9022,0.90225,0.902,0.902,387400000.0
2009-02-02 19:37:00,0.902,0.9021,0.90185,0.90195,423800000.0
2009-02-02 19:38:00,0.90195,0.9026,0.9019,0.9026,447200000.0
2009-02-02 19:39:00,0.9026,0.90275,0.90225,0.90245,442000000.0
2009-02-02 19:40:00,0.90245,0.90245,0.9016,0.9016,329400000.0
2009-02-02 19:41:00,0.9016,0.9023,0.90155,0.9023,287000000.0
2009-02-02 19:42:00,0.9023,0.90275,0.90225,0.90275,158800000.0
2009-02-02 19:43:00,0.9027,0.90275,0.9024,0.90245,217800000.0
2009-02-02 19:44:00,0.9022,0.9022,0.9019,0.9021,438800000.0
2009-02-02 19:45:00,0.90205,0.90215,0.90185,0.9019,389600000.0
2009-02-02 19:46:00,0.9019,0.9022,0.90185,0.90215,254000000.0
2009-02-02 19:47:00,0.9021,0.9025,0.90205,0.9021,468800000.0
2009-02-02 19:48:00,0.90205,0.9023,0.90185,0.9022,450000000.0
2009-02-02 19:49:00,0.90225,0.9023,0.90185,0.90195,388800000.0
2009-02-02 19:50:00,0.90195,0.90195,0.90175,0.9018,447000000.0
2009-02-02 19:51:00,0.9019,0.90195,0.9017,0.90175,262800000.0
2009-02-02 19:52:00,0.90175,0.9018,0.90175,0.90175,274200000.0
2009-02-02 19:53:00,0.90175,0.9018,0.9017,0.9018,336200000.0
2009-02-02 19:54:00,0.9018,0.9019,0.9017,0.9018,718200000.0
2009-02-02 19:55:00,0.9018,0.9018,0.9017,0.90175,149200000.0
2009-02-02 19:56:00,0.90175,0.9021,0.9017,0.90195,288400000.0
2009-02-02 19:57:00,0.902,0.90235,0.90195,0.9023,265600000.0
2009-02-02 19:58:00,0.90225,0.90255,0.90205,0.90225,308400000.0
2009-02-02 19:59:00,0.9023,0.9024,0.9022,0.9023,247800000.0
2009-02-02 20:00:00,0.90235,0.90285,0.90225,0.90245,300200000.0
2009-02-02 20:01:00,0.90245,0.90295,0.90245,0.9029,343200000.0
2009-02-02 20:02:00,0.9029,0.90295,0.90235,0.9026,275000000.0
2009-02-02 20:03:00,0.90255,0.9028,0.90215,0.90225,227200000.0
2009-02-02 20:04:00,0.9023,0.90285,0.9023,0.9027,427800000.0
2009-02-02 20:05:00,0.9027,0.9027,0.90215,0.90225,193200000.0
2009-02-02 20:06:00,0.9023,0.90235,0.9021,0.9021,181600000.0
2009-02-02 20:07:00,0.90215,0.90275,0.902,0.90205,388800000.0
2009-02-02 20:08:00,0.90205,0.9022,0.90195,0.9021,272400000.0
2009-02-02 20:09:00,0.9021,0.90235,0.90195,0.9023,185000000.0
2009-02-02 20:10:00,0.90235,0.9024,0.9022,0.9023,169400000.0
2009-02-02 20:11:00,0.9023,0.90235,0.9021,0.90215,190200000.0
2009-02-02 20:12:00,0.90215,0.90215,0.90175,0.90175,223000000.0
2009-02-02 20:13:00,0.90175,0.9018,0.90135,0.90135,247400000.0
2009-02-02 20:14:00,0.9013,0.9017,0.9013,0.9016,210600000.0
2009-02-02 20:15:00,0.90165,0.9019,0.90155,0.9019,180000000.0
2009-02-02 20:16:00,0.90195,0.90205,0.9019,0.902,279600000.0
2009-02-02 20:17:00,0.902,0.902,0.90155,0.9016,175000000.0
2009-02-02 20:18:00,0.9016,0.902,0.9014,0.90145,258800000.0
2009-02-02 20:19:00,0.90145,0.9015,0.9013,0.90135,198600000.0
2009-02-02 20:20:00,0.90135,0.9015,0.9013,0.90145,150600000.0
2009-02-02 20:21:00,0.90145,0.9015,0.9013,0.9014,118400000.0
2009-02-02 20:22:00,0.90145,0.9015,0.9014,0.9014,140400000.0
2009-02-02 20:23:00,0.9014,0.9015,0.9014,0.9014,43000000.0
2009-02-02 20:24:00,0.9014,0.90155,0.9014,0.9015,131600000.0
2009-02-02 20:25:00,0.9015,0.9015,0.9014,0.9014,91800000.0
2009-02-02 20:26:00,0.9014,0.9015,0.9014,0.9014,93800000.0
2009-02-02 20:27:00,0.9014,0.9017,0.9014,0.90165,194400000.0
2009-02-02 20:28:00,0.9018,0.9022,0.9016,0.9019,193800000.0
2009-02-02 20:29:00,0.9019,0.9019,0.9016,0.90165,121200000.0
2009-02-02 20:30:00,0.90165,0.90195,0.90155,0.90195,177400000.0
2009-02-02 20:31:00,0.90195,0.90195,0.90165,0.90175,95400000.0
2009-02-02 20:32:00,0.9017,0.9017,0.9014,0.9015,208400000.0
2009-02-02 20:33:00,0.90145,0.9018,0.90145,0.9018,128400000.0
2009-02-02 20:34:00,0.90175,0.9018,0.9016,0.9017,259600000.0
2009-02-02 20:35:00,0.90165,0.9018,0.9016,0.9016,159400000.0
2009-02-02 20:36:00,0.9016,0.90185,0.90155,0.90165,352000000.0
2009-02-02 20:37:00,0.9016,0.90165,0.90145,0.9015,214000000.0
2009-02-02 20:38:00,0.9015,0.9015,0.9012,0.90145,169200000.0
2009-02-02 20:39:00,0.9015,0.90155,0.90105,0.9011,245800000.0
2009-02-02 20:40:00,0.9011,0.9012,0.9009,0.9011,103600000.0
2009-02-02 20:41:00,0.901,0.9011,0.901,0.90105,6800000.0
2009-02-02 20:42:00,0.901,0.90105,0.90095,0.90095,29000000.0
2009-02-02 20:43:00,0.901,0.9012,0.90095,0.90115,178600000.0
2009-02-02 20:44:00,0.9012,0.9012,0.9008,0.90105,133600000.0
2009-02-02 20:45:00,0.901,0.9018,0.901,0.90175,163800000.0
2009-02-02 20:46:00,0.90175,0.9021,0.90135,0.9021,288200000.0
2009-02-02 20:47:00,0.90205,0.9022,0.90175,0.90195,170800000.0
2009-02-02 20:48:00,0.90195,0.90225,0.90185,0.9019,364400000.0
2009-02-02 20:49:00,0.90195,0.90205,0.9018,0.9018,324000000.0
2009-02-02 20:50:00,0.9018,0.9021,0.9018,0.9018,353200000.0
2009-02-02 20:51:00,0.9018,0.902,0.9018,0.90185,269200000.0
2009-02-02 20:52:00,0.90185,0.90325,0.90185,0.90305,468800000.0
2009-02-02 20:53:00,0.90305,0.90325,0.90275,0.90305,363000000.0
2009-02-02 20:54:00,0.90305,0.9032,0.9027,0.9032,487200002.0
2009-02-02 20:55:00,0.9032,0.9032,0.90245,0.9025,366000000.0
2009-02-02 20:56:00,0.9025,0.90255,0.9021,0.9024,434200000.0
2009-02-02 20:57:00,0.90235,0.9024,0.90175,0.9019,386400000.0
2009-02-02 20:58:00,0.9019,0.90225,0.9019,0.90225,330800000.0
2009-02-02 20:59:00,0.90225,0.9026,0.90225,0.9026,336600000.0
2009-02-02 21:00:00,0.9025,0.9026,0.90245,0.90245,267400000.0
2009-02-02 21:01:00,0.90245,0.90275,0.90205,0.90205,339400000.0
2009-02-02 21:02:00,0.9021,0.9028,0.9021,0.90275,475200000.0
2009-02-02 21:03:00,0.90275,0.90275,0.9018,0.9018,259800000.0
2009-02-02 21:04:00,0.9018,0.90185,0.90095,0.90125,259200000.0
2009-02-02 21:05:00,0.90125,0.9013,0.90105,0.90105,344600000.0
2009-02-02 21:06:00,0.90105,0.90125,0.90105,0.90125,314000000.0
2009-02-02 21:07:00,0.9012,0.9012,0.9011,0.9011,171000000.0
2009-02-02 21:08:00,0.9011,0.90115,0.90105,0.90105,142800000.0
2009-02-02 21:09:00,0.90105,0.90115,0.90095,0.90095,274400000.0
2009-02-02 21:10:00,0.90095,0.90115,0.90095,0.901,269000000.0
2009-02-02 21:11:00,0.901,0.9012,0.90095,0.90095,256600000.0
2009-02-02 21:12:00,0.90095,0.9011,0.90095,0.90095,155400000.0
2009-02-02 21:13:00,0.90105,0.90115,0.901,0.90115,190200000.0
2009-02-02 21:14:00,0.90115,0.9013,0.90095,0.90125,365600000.0
2009-02-02 21:15:00,0.9012,0.9013,0.901,0.901,204600000.0
2009-02-02 21:16:00,0.90115,0.9012,0.90075,0.90085,335800000.0
2009-02-02 21:17:00,0.9009,0.9012,0.90075,0.901,196200000.0
2009-02-02 21:18:00,0.901,0.90115,0.9007,0.90095,383800000.0
2009-02-02 21:19:00,0.90095,0.9012,0.90095,0.90095,174000000.0
2009-02-02 21:20:00,0.9007,0.9007,0.9001,0.90035,289800000.0
2009-02-02 21:21:00,0.9004,0.9004,0.9002,0.9002,233800000.0
2009-02-02 21:22:00,0.90025,0.90045,0.89975,0.8999,214000000.0
2009-02-02 21:23:00,0.8999,0.90095,0.8999,0.90015,417400000.0
2009-02-02 21:24:00,0.9002,0.90045,0.90015,0.90015,488600000.0
2009-02-02 21:25:00,0.90015,0.90025,0.89935,0.8997,409600000.0
2009-02-02 21:26:00,0.89965,0.89975,0.89945,0.89945,169400000.0
2009-02-02 21:27:00,0.89945,0.89975,0.89945,0.89975,301600000.0
2009-02-02 21:28:00,0.89975,0.90015,0.89955,0.90015,359600000.0
2009-02-02 21:29:00,0.90015,0.9002,0.8996,0.8997,238400000.0
2009-02-02 21:30:00,0.8997,0.89995,0.8996,0.8996,200000000.0
2009-02-02 21:31:00,0.8996,0.8997,0.8996,0.8996,191000000.0
2009-02-02 21:32:00,0.8996,0.89985,0.89945,0.89945,261199999.0
2009-02-02 21:33:00,0.8995,0.8996,0.8994,0.89955,250600000.0
2009-02-02 21:34:00,0.8996,0.89975,0.89955,0.89975,144400000.0
2009-02-02 21:35:00,0.89975,0.8998,0.8994,0.8994,177000000.0
2009-02-02 21:36:00,0.8994,0.8998,0.8994,0.89975,327800000.0
2009-02-02 21:37:00,0.89975,0.8999,0.8995,0.89955,385800000.0
2009-02-02 21:38:00,0.89955,0.89975,0.89945,0.89975,209000000.0
2009-02-02 21:39:00,0.8997,0.8998,0.89965,0.89975,257400000.0
2009-02-02 21:40:00,0.89975,0.89995,0.8994,0.8995,325700000.0
2009-02-02 21:41:00,0.8995,0.89975,0.89945,0.89955,149900000.0
2009-02-02 21:42:00,0.89955,0.8996,0.8995,0.89955,73000000.0
2009-02-02 21:43:00,0.89955,0.89965,0.89955,0.8996,24200000.0
2009-02-02 21:44:00,0.89955,0.89965,0.8994,0.8995,124400000.0
2009-02-02 21:45:00,0.8995,0.89965,0.8994,0.8994,144600000.0
2009-02-02 21:46:00,0.8995,0.8996,0.8994,0.89945,209200000.0
2009-02-02 21:47:00,0.8995,0.89955,0.89925,0.89925,100900000.0
2009-02-02 21:48:00,0.8995,0.89965,0.89895,0.8991,297000000.0
2009-02-02 21:49:00,0.8991,0.89935,0.89905,0.89925,610400000.0
2009-02-02 21:50:00,0.8992,0.89945,0.8991,0.8994,743100000.0
2009-02-02 21:51:00,0.8994,0.89955,0.89915,0.89945,712600000.0
2009-02-02 21:52:00,0.89945,0.8995,0.89905,0.89905,466300000.0
2009-02-02 21:53:00,0.8992,0.8992,0.89905,0.8992,167400000.0
2009-02-02 21:54:00,0.8992,0.89955,0.8991,0.8992,280400000.0
2009-02-02 21:55:00,0.89925,0.89925,0.8992,0.89925,54600000.0
2009-02-02 21:56:00,0.8992,0.8992,0.89905,0.89905,80200000.0
2009-02-02 21:57:00,0.89905,0.89915,0.89895,0.89895,51800000.0
2009-02-02 21:58:00,0.89895,0.89905,0.89895,0.89895,70600000.0
2009-02-02 21:59:00,0.89895,0.899,0.8987,0.89875,238800000.0
2009-02-02 22:00:00,0.8987,0.89945,0.8987,0.8994,276800000.0
2009-02-02 22:01:00,0.89945,0.89965,0.8993,0.8995,255200000.0
2009-02-02 22:02:00,0.8995,0.8995,0.899,0.89905,181000000.0
2009-02-02 22:03:00,0.8991,0.8991,0.89895,0.8991,206600000.0
2009-02-02 22:04:00,0.8991,0.8994,0.8991,0.89935,160600000.0
2009-02-02 22:05:00,0.89935,0.8996,0.89935,0.8995,210000000.0
2009-02-02 22:06:00,0.8995,0.8996,0.8994,0.8996,139600000.0
2009-02-02 22:07:00,0.8996,0.8996,0.8994,0.8995,138600000.0
2009-02-02 22:08:00,0.89945,0.8996,0.89945,0.89955,109800000.0
2009-02-02 22:09:00,0.8995,0.8996,0.89945,0.8995,166400000.0
2009-02-02 22:10:00,0.8995,0.8996,0.89945,0.8996,204600000.0
2009-02-02 22:11:00,0.8996,0.8996,0.89945,0.8996,71400000.0
2009-02-02 22:12:00,0.8996,0.8996,0.8995,0.8996,70000000.0
2009-02-02 22:13:00,0.8996,0.89965,0.8995,0.8995,45800000.0
2009-02-02 22:14:00,0.8995,0.8997,0.8995,0.89965,86200000.0
2009-02-02 22:15:00,0.89965,0.89975,0.8995,0.8997,38200000.0
2009-02-02 22:16:00,0.8996,0.89965,0.8995,0.8995,27800000.0
2009-02-02 22:17:00,0.8995,0.8995,0.8994,0.8994,28400000.0
2009-02-02 22:18:00,0.89945,0.89985,0.89945,0.8998,94600000.0
2009-02-02 22:19:00,0.89985,0.8999,0.89955,0.89975,192200000.0
2009-02-02 22:20:00,0.8998,0.8998,0.89955,0.89965,45200000.0
2009-02-02 22:21:00,0.89965,0.8997,0.89955,0.89955,128800000.0
2009-02-02 22:22:00,0.89955,0.89965,0.89955,0.89965,147000000.0
2009-02-02 22:23:00,0.8996,0.89965,0.8996,0.89965,102800000.0
2009-02-02 22:24:00,0.89965,0.89965,0.89955,0.8996,60200000.0
2009-02-02 22:25:00,0.89965,0.89965,0.8996,0.89965,60800000.0
2009-02-02 22:26:00,0.89965,0.89965,0.89955,0.8996,226200000.0
2009-02-02 22:27:00,0.89965,0.89975,0.8996,0.8996,225600000.0
2009-02-02 22:28:00,0.8996,0.8997,0.8996,0.8997,239200000.0
2009-02-02 22:29:00,0.89965,0.9,0.89965,0.9,184800000.0
2009-02-02 22:30:00,0.90005,0.90015,0.8999,0.9001,117800000.0
2009-02-02 22:31:00,0.9002,0.90025,0.9001,0.9001,130200000.0
2009-02-02 22:32:00,0.9001,0.90015,0.9001,0.90015,48000000.0
2009-02-02 22:33:00,0.90015,0.90015,0.90005,0.90005,74000000.0
2009-02-02 22:34:00,0.90005,0.9001,0.89995,0.9,188400000.0
2009-02-02 22:35:00,0.90005,0.9002,0.9,0.9002,310400000.0
2009-02-02 22:36:00,0.90015,0.90015,0.9,0.9,230000000.0
2009-02-02 22:37:00,0.90005,0.90015,0.9,0.90005,196400000.0
2009-02-02 22:38:00,0.90005,0.90035,0.90005,0.9002,177600000.0
2009-02-02 22:39:00,0.9002,0.90055,0.9001,0.9001,219800000.0
2009-02-02 22:40:00,0.9001,0.90025,0.89995,0.90005,296400000.0
2009-02-02 22:41:00,0.9001,0.90015,0.9,0.9,208600000.0
2009-02-02 22:42:00,0.9,0.9001,0.8998,0.89985,166000000.0
2009-02-02 22:43:00,0.8999,0.89995,0.89935,0.89935,227900000.0
2009-02-02 22:44:00,0.89935,0.8997,0.8991,0.8997,237600000.0
2009-02-02 22:45:00,0.8997,0.8999,0.8997,0.8999,254000000.0
2009-02-02 22:46:00,0.8999,0.9,0.8999,0.8999,108600000.0
2009-02-02 22:47:00,0.89985,0.89995,0.8996,0.8997,138200000.0
2009-02-02 22:48:00,0.89965,0.8999,0.8996,0.8999,126400000.0
2009-02-02 22:49:00,0.8999,0.90005,0.8998,0.8999,178200000.0
2009-02-02 22:50:00,0.89985,0.89995,0.89985,0.89995,169000000.0
2009-02-02 22:51:00,0.9,0.90005,0.8999,0.8999,99800000.0
2009-02-02 22:52:00,0.89985,0.89985,0.89955,0.89955,127600000.0
2009-02-02 22:53:00,0.8996,0.89995,0.8996,0.8997,110600000.0
2009-02-02 22:54:00,0.8997,0.89975,0.8996,0.89965,104400000.0
2009-02-02 22:55:00,0.89955,0.89975,0.89955,0.8997,63600000.0
2009-02-02 22:56:00,0.8997,0.8998,0.89965,0.89975,146000000.0
2009-02-02 22:57:00,0.8998,0.8998,0.89955,0.89955,136800000.0
2009-02-02 22:58:00,0.8992,0.8994,0.8992,0.89925,110800000.0
2009-02-02 22:59:00,0.89925,0.8993,0.8991,0.89925,115400000.0
2009-02-02 23:00:00,0.89925,0.8999,0.8992,0.8999,242700000.0
2009-02-02 23:01:00,0.8999,0.8999,0.8996,0.8997,112400000.0
2009-02-02 23:02:00,0.89965,0.89995,0.89965,0.89985,55400000.0
2009-02-02 23:03:00,0.8998,0.90015,0.8998,0.90015,181200000.0
2009-02-02 23:04:00,0.90005,0.9001,0.9,0.9,86000000.0
2009-02-02 23:05:00,0.9,0.9,0.8998,0.8998,35600000.0
2009-02-02 23:06:00,0.89975,0.89995,0.89975,0.89995,61200000.0
2009-02-02 23:07:00,0.89995,0.89995,0.89985,0.89995,47400000.0
2009-02-02 23:08:00,0.89985,0.9,0.89985,0.9,27600000.0
2009-02-02 23:09:00,0.90005,0.90005,0.89995,0.9,21800000.0
2009-02-02 23:10:00,0.89995,0.9,0.89995,0.9,11000000.0
2009-02-02 23:11:00,0.89995,0.9,0.89995,0.9,7000000.0
2009-02-02 23:12:00,0.90005,0.90005,0.89995,0.89995,29600000.0
2009-02-02 23:13:00,0.89995,0.89995,0.89995,0.89995,6200000.0
2009-02-02 23:14:00,0.89995,0.90005,0.89995,0.89995,37600000.0
2009-02-02 23:15:00,0.89995,0.89995,0.8997,0.8997,41400000.0
2009-02-02 23:16:00,0.89965,0.8997,0.89965,0.8997,21600000.0
2009-02-02 23:17:00,0.89975,0.89975,0.8997,0.89975,24000000.0
2009-02-02 23:18:00,0.8997,0.8999,0.8997,0.8999,40800000.0
2009-02-02 23:19:00,0.8999,0.9001,0.8999,0.89995,96800000.0
2009-02-02 23:20:00,0.9,0.9,0.89975,0.89985,41000000.0
2009-02-02 23:21:00,0.89985,0.89985,0.8997,0.8997,43400000.0
2009-02-02 23:22:00,0.89975,0.89995,0.89965,0.89975,92800000.0
2009-02-02 23:23:00,0.89975,0.89975,0.8997,0.8997,16800000.0
2009-02-02 23:24:00,0.89965,0.89975,0.89965,0.89975,34800000.0
2009-02-02 23:25:00,0.89975,0.89975,0.8997,0.89975,26800000.0
2009-02-02 23:26:00,0.89975,0.89975,0.89945,0.89945,70600000.0
2009-02-02 23:27:00,0.89975,0.89975,0.89975,0.89975,7000000.0
2009-02-02 23:28:00,0.89975,0.89975,0.8996,0.89975,13400000.0
2009-02-02 23:29:00,0.89965,0.89975,0.89955,0.89975,15000000.0
2009-02-02 23:30:00,0.89964,0.89964,0.89921,0.89921,323800000.0
2009-02-02 23:31:00,0.89975,0.89975,0.89975,0.89975,7000000.0
2009-02-02 23:32:00,0.89975,0.8998,0.8997,0.8998,27000000.0
2009-02-02 23:33:00,0.89975,0.89975,0.89975,0.89975,7600000.0
2009-02-02 23:34:00,0.8999,0.8999,0.8997,0.89975,12800000.0
2009-02-02 23:35:00,0.8999,0.8999,0.89985,0.8999,19200000.0
2009-02-02 23:36:00,0.89975,0.9,0.8996,0.89985,98200000.0
2009-02-02 23:37:00,0.89995,0.9,0.89985,0.89995,48400000.0
2009-02-02 23:38:00,0.89995,0.89995,0.8996,0.89985,83000000.0
2009-02-02 23:39:00,0.89985,0.90005,0.8998,0.8999,68400000.0
2009-02-02 23:40:00,0.8999,0.90005,0.8998,0.90005,89400000.0
2009-02-02 23:41:00,0.9,0.9,0.89975,0.8999,62200000.0
2009-02-02 23:42:00,0.9,0.9001,0.9,0.9,20000000.0
2009-02-02 23:43:00,0.89995,0.89995,0.89985,0.89985,47200000.0
2009-02-02 23:44:00,0.8999,0.9,0.89985,0.89985,83800000.0
2009-02-02 23:45:00,0.8999,0.90005,0.89975,0.89995,114400000.0
2009-02-02 23:46:00,0.9,0.9002,0.9,0.9001,59600000.0
2009-02-02 23:47:00,0.90015,0.90065,0.8999,0.89995,279500000.0
2009-02-02 23:48:00,0.89995,0.9,0.89955,0.89965,138800000.0
2009-02-02 23:49:00,0.89965,0.89965,0.8995,0.8995,78400000.0
2009-02-02 23:50:00,0.8995,0.89965,0.8995,0.8996,90000000.0
2009-02-02 23:51:00,0.8996,0.8996,0.89925,0.89955,121600000.0
2009-02-02 23:52:00,0.8995,0.8996,0.89945,0.89955,29200000.0
2009-02-02 23:53:00,0.89965,0.8999,0.8995,0.8995,46800000.0
2009-02-02 23:54:00,0.89965,0.8999,0.8996,0.89975,44200000.0
2009-02-02 23:55:00,0.89975,0.8999,0.8996,0.8996,14600000.0
2009-02-02 23:56:00,0.89965,0.89995,0.89965,0.89985,222200000.0
2009-02-02 23:57:00,0.89995,0.89995,0.8997,0.89985,35400000.0
2009-02-02 23:58:00,0.8998,0.9,0.89965,0.8997,101800000.0
2009-02-02 23:59:00,0.8997,0.9001,0.8997,0.89995,128000000.0
2009-02-03 00:00:00,0.89995,0.9,0.8995,0.8995,74800000.0
2009-02-03 00:01:00,0.8995,0.8995,0.8995,0.8995,16000000.0
2009-02-03 00:02:00,0.89955,0.8996,0.8992,0.8992,21200000.0
2009-02-03 00:03:00,0.8992,0.8992,0.8992,0.8992,4000000.0
2009-02-03 00:04:00,0.89915,0.89945,0.89915,0.8992,42400000.0
2009-02-03 00:05:00,0.89925,0.89945,0.89885,0.8991,100400000.0
2009-02-03 00:06:00,0.89925,0.89935,0.89925,0.89935,7600000.0
2009-02-03 00:07:00,0.89935,0.89935,0.89935,0.89935,20000000.0
2009-02-03 00:08:00,0.89915,0.89935,0.89915,0.89935,27500000.0
2009-02-03 00:09:00,0.89935,0.8994,0.89935,0.89935,17400000.0
2009-02-03 00:10:00,0.89935,0.89935,0.89925,0.89935,16000000.0
2009-02-03 00:11:00,0.89935,0.89935,0.89935,0.89935,4000000.0
2009-02-03 00:12:00,0.89935,0.8995,0.89935,0.8995,25200000.0
2009-02-03 00:13:00,0.89945,0.89945,0.89945,0.89945,1600000.0
2009-02-03 00:14:00,0.89955,0.89965,0.8995,0.89965,5200000.0
2009-02-03 00:15:00,0.8996,0.90005,0.8995,0.89995,37800000.0
2009-02-03 00:16:00,0.89965,0.8999,0.8996,0.8999,45800000.0
2009-02-03 00:17:00,0.89985,0.89995,0.89985,0.89995,13400000.0
2009-02-03 00:18:00,0.9,0.90005,0.9,0.9,4800000.0
2009-02-03 00:19:00,0.89995,0.89995,0.8997,0.89975,11800000.0
2009-02-03 00:20:00,0.8997,0.89975,0.8997,0.8997,34000000.0
2009-02-03 00:21:00,0.8997,0.89975,0.8997,0.89975,9400000.0
2009-02-03 00:22:00,0.8998,0.8999,0.89975,0.8998,18800000.0
2009-02-03 00:23:00,0.89985,0.8999,0.8997,0.89975,41800000.0
2009-02-03 00:24:00,0.8998,0.90015,0.89965,0.90015,72200000.0
2009-02-03 00:25:00,0.90015,0.90015,0.89965,0.9001,69000000.0
2009-02-03 00:26:00,0.90015,0.90015,0.8997,0.89985,12800000.0
2009-02-03 00:27:00,0.8999,0.89995,0.89985,0.89995,43400000.0
2009-02-03 00:28:00,0.9,0.9,0.8999,0.8999,31200000.0
2009-02-03 00:29:00,0.8999,0.8999,0.8999,0.8999,2200000.0
2009-02-03 00:30:00,0.89995,0.9004,0.89995,0.90035,47600000.0
2009-02-03 00:31:00,0.90035,0.90035,0.8998,0.8999,17600000.0
2009-02-03 00:32:00,0.89995,0.9001,0.89985,0.90005,100600000.0
2009-02-03 00:33:00,0.9,0.9001,0.89995,0.89995,49200000.0
2009-02-03 00:34:00,0.89995,0.89995,0.8998,0.8998,39200000.0
2009-02-03 00:35:00,0.8998,0.89995,0.8998,0.89995,73800000.0
2009-02-03 00:36:00,0.9001,0.9001,0.89965,0.89965,51600000.0
2009-02-03 00:37:00,0.8997,0.89995,0.8995,0.8998,112800000.0
2009-02-03 00:38:00,0.8998,0.9,0.8997,0.8997,48400000.0
2009-02-03 00:39:00,0.8997,0.8997,0.8997,0.8997,7600000.0
2009-02-03 00:40:00,0.89975,0.8998,0.89965,0.8998,6400000.0
2009-02-03 00:41:00,0.89975,0.89975,0.89975,0.89975,5400000.0
2009-02-03 00:42:00,0.89975,0.8999,0.8997,0.8997,16400000.0
2009-02-03 00:43:00,0.89975,0.8998,0.89955,0.89955,45600000.0
2009-02-03 00:44:00,0.89945,0.89955,0.89915,0.89945,77600000.0
2009-02-03 00:45:00,0.8994,0.8998,0.8994,0.8997,60800000.0
2009-02-03 00:46:00,0.8998,0.89995,0.8997,0.89975,31400000.0
2009-02-03 00:47:00,0.89975,0.89975,0.8997,0.8997,13200000.0
2009-02-03 00:48:00,0.89965,0.9002,0.8996,0.9002,30400000.0
2009-02-03 00:49:00,0.90025,0.9003,0.89995,0.9003,34400000.0
2009-02-03 00:50:00,0.9001,0.9003,0.90005,0.9003,22800000.0
2009-02-03 00:51:00,0.9003,0.9003,0.90015,0.9003,9600000.0
2009-02-03 00:52:00,0.90035,0.90035,0.90035,0.90035,2400000.0
2009-02-03 00:53:00,0.9001,0.9001,0.9001,0.9001,4400000.0
2009-02-03 00:54:00,0.9003,0.90035,0.9003,0.90035,6000000.0
2009-02-03 00:55:00,0.90015,0.9004,0.9001,0.9001,26300000.0
2009-02-03 00:56:00,0.89972,0.89983,0.89963,0.8998,144000000.0
2009-02-03 00:57:00,0.8999,0.90005,0.8999,0.90005,10600000.0
2009-02-03 00:58:00,0.9001,0.9001,0.90005,0.9001,40000000.0
2009-02-03 00:59:00,0.9001,0.9001,0.9001,0.9001,17400000.0
2009-02-03 01:00:00,0.9001,0.90045,0.9001,0.90035,299400000.0
2009-02-03 01:01:00,0.9003,0.90065,0.9003,0.9003,181200000.0
2009-02-03 01:02:00,0.90035,0.90055,0.90015,0.9002,61200000.0
2009-02-03 01:03:00,0.9002,0.9003,0.90015,0.9003,30400000.0
2009-02-03 01:04:00,0.90025,0.9006,0.90025,0.9005,212399999.0
2009-02-03 01:05:00,0.90055,0.90055,0.9004,0.90045,56800000.0
2009-02-03 01:06:00,0.90045,0.90045,0.9004,0.90045,37200000.0
2009-02-03 01:07:00,0.90045,0.90045,0.9004,0.90045,52800000.0
2009-02-03 01:08:00,0.9004,0.90045,0.9004,0.90045,39200000.0
2009-02-03 01:09:00,0.90045,0.9008,0.90045,0.90075,139000000.0
2009-02-03 01:10:00,0.90075,0.9009,0.9005,0.9006,285600000.0
2009-02-03 01:11:00,0.9006,0.9006,0.90055,0.9006,186200001.0
2009-02-03 01:12:00,0.9006,0.9006,0.9006,0.9006,66000000.0
2009-02-03 01:13:00,0.9006,0.90065,0.9006,0.90065,54000000.0
2009-02-03 01:14:00,0.90065,0.90075,0.90065,0.90075,187800000.0
2009-02-03 01:15:00,0.90075,0.9008,0.9007,0.9007,151000000.0
2009-02-03 01:16:00,0.9007,0.9009,0.90065,0.90075,109800000.0
2009-02-03 01:17:00,0.90043,0.90045,0.9004,0.9004,67200000.0
2009-02-03 01:18:00,0.90075,0.90075,0.90075,0.90075,13400000.0
2009-02-03 01:19:00,0.9007,0.90075,0.90065,0.90075,30600000.0
2009-02-03 01:20:00,0.90085,0.90085,0.9007,0.90075,26000000.0
2009-02-03 01:21:00,0.9007,0.90075,0.9007,0.90075,8000000.0
2009-02-03 01:22:00,0.9007,0.9009,0.9007,0.9009,26400000.0
2009-02-03 01:23:00,0.90085,0.9009,0.90055,0.9007,156600000.0
2009-02-03 01:24:00,0.90075,0.9012,0.9006,0.9011,149200000.0
2009-02-03 01:25:00,0.9012,0.9015,0.9011,0.90125,89800000.0
2009-02-03 01:26:00,0.90125,0.90135,0.90115,0.9012,63200000.0
2009-02-03 01:27:00,0.9012,0.90125,0.9012,0.90125,37400000.0
2009-02-03 01:28:00,0.9013,0.90165,0.9013,0.90165,62400000.0
2009-02-03 01:29:00,0.9016,0.90175,0.9015,0.9016,114400000.0
2009-02-03 01:30:00,0.90155,0.9016,0.90135,0.9014,236600000.0
2009-02-03 01:31:00,0.9013,0.9013,0.9011,0.9012,149200000.0
2009-02-03 01:32:00,0.90115,0.90165,0.90105,0.90165,102200000.0
2009-02-03 01:33:00,0.90165,0.90185,0.90095,0.90135,482200000.0
2009-02-03 01:34:00,0.9014,0.90155,0.9009,0.90155,372600000.0
2009-02-03 01:35:00,0.90145,0.90165,0.9013,0.9014,142200000.0
2009-02-03 01:36:00,0.90135,0.9014,0.90125,0.9013,113600000.0
2009-02-03 01:37:00,0.90125,0.90145,0.90125,0.9014,41200000.0
2009-02-03 01:38:00,0.9013,0.9013,0.9012,0.9012,18400000.0
2009-02-03 01:39:00,0.9012,0.90145,0.9012,0.9014,45400000.0
2009-02-03 01:40:00,0.90155,0.90155,0.9014,0.9014,41200000.0
2009-02-03 01:41:00,0.9014,0.9014,0.9014,0.9014,12000000.0
2009-02-03 01:42:00,0.9014,0.90145,0.9014,0.9014,19600000.0
2009-02-03 01:43:00,0.9015,0.9015,0.90125,0.90145,82400000.0
2009-02-03 01:44:00,0.90145,0.90165,0.9012,0.9016,74400000.0
2009-02-03 01:45:00,0.90165,0.90165,0.90135,0.9016,171200000.0
2009-02-03 01:46:00,0.90155,0.90155,0.90105,0.9014,278600000.0
2009-02-03 01:47:00,0.9013,0.9014,0.90115,0.9012,105000000.0
2009-02-03 01:48:00,0.9012,0.9012,0.9008,0.9009,100600000.0
2009-02-03 01:49:00,0.9009,0.90095,0.9009,0.9009,21600000.0
2009-02-03 01:50:00,0.9009,0.9009,0.90085,0.90085,42800000.0
2009-02-03 01:51:00,0.90085,0.9009,0.9008,0.9008,71800000.0
2009-02-03 01:52:00,0.9008,0.90115,0.90075,0.901,123400000.0
2009-02-03 01:53:00,0.901,0.90115,0.9008,0.90105,77600000.0
2009-02-03 01:54:00,0.901,0.9011,0.90075,0.9009,178600000.0
2009-02-03 01:55:00,0.90085,0.9015,0.90085,0.9013,170000000.0
2009-02-03 01:56:00,0.9013,0.9016,0.9012,0.9015,159000000.0
2009-02-03 01:57:00,0.9015,0.9017,0.90145,0.90145,151000000.0
2009-02-03 01:58:00,0.9016,0.90165,0.9016,0.9016,15200000.0
2009-02-03 01:59:00,0.9017,0.9017,0.90165,0.90165,70400000.0
2009-02-03 02:00:00,0.90165,0.902,0.9011,0.90195,198400000.0
2009-02-03 02:01:00,0.9019,0.9021,0.90145,0.90155,108200000.0
2009-02-03 02:02:00,0.90145,0.90175,0.9014,0.90175,46000000.0
2009-02-03 02:03:00,0.90175,0.90185,0.9015,0.9017,84600000.0
2009-02-03 02:04:00,0.9018,0.90205,0.9015,0.90205,50200000.0
2009-02-03 02:05:00,0.90205,0.90205,0.90155,0.9017,152400000.0
2009-02-03 02:06:00,0.9017,0.90195,0.90155,0.90165,355600001.0
2009-02-03 02:07:00,0.90165,0.902,0.9016,0.902,228800000.0
2009-02-03 02:08:00,0.9021,0.90225,0.90155,0.9019,259800000.0
2009-02-03 02:09:00,0.90195,0.90195,0.9013,0.9016,90600000.0
2009-02-03 02:10:00,0.9016,0.90195,0.9016,0.90195,106400000.0
2009-02-03 02:11:00,0.90195,0.90195,0.90165,0.90165,51000000.0
2009-02-03 02:12:00,0.90165,0.90175,0.90165,0.90175,64600000.0
2009-02-03 02:13:00,0.90175,0.90195,0.9017,0.9017,79400000.0
2009-02-03 02:14:00,0.9018,0.90195,0.90165,0.90175,107000000.0
2009-02-03 02:15:00,0.9017,0.90175,0.9017,0.90175,18800000.0
2009-02-03 02:16:00,0.9017,0.902,0.9017,0.90175,82600000.0
2009-02-03 02:17:00,0.9018,0.9019,0.90175,0.9018,85200000.0
2009-02-03 02:18:00,0.9018,0.9018,0.9017,0.9017,14200000.0
2009-02-03 02:19:00,0.90175,0.90185,0.90175,0.90175,36000000.0
2009-02-03 02:20:00,0.9017,0.90175,0.90165,0.90165,40600000.0
2009-02-03 02:21:00,0.9013,0.9018,0.90095,0.90155,196000000.0
2009-02-03 02:22:00,0.90155,0.90155,0.90085,0.90095,226200000.0
2009-02-03 02:23:00,0.90095,0.90105,0.90095,0.90105,28400000.0
2009-02-03 02:24:00,0.90105,0.90155,0.90105,0.9013,262400000.0
2009-02-03 02:25:00,0.90125,0.9016,0.9012,0.9016,84000000.0
2009-02-03 02:26:00,0.9016,0.9016,0.90115,0.9013,196200000.0
2009-02-03 02:27:00,0.90135,0.90155,0.90125,0.9013,243800000.0
2009-02-03 02:28:00,0.9013,0.90145,0.9013,0.9014,97800000.0
2009-02-03 02:29:00,0.90135,0.9014,0.90135,0.90135,82800000.0
2009-02-03 02:30:00,0.90135,0.9016,0.9013,0.9016,73200000.0
2009-02-03 02:31:00,0.9016,0.9018,0.9013,0.9014,160000000.0
2009-02-03 02:32:00,0.9014,0.9015,0.901,0.9012,344400000.0
2009-02-03 02:33:00,0.9012,0.90165,0.90115,0.9015,243800000.0
2009-02-03 02:34:00,0.9015,0.9018,0.90135,0.90155,158200000.0
2009-02-03 02:35:00,0.9016,0.90185,0.9015,0.9017,98000000.0
2009-02-03 02:36:00,0.90165,0.90175,0.9014,0.9014,201000000.0
2009-02-03 02:37:00,0.9014,0.90185,0.9014,0.9017,110600000.0
2009-02-03 02:38:00,0.9017,0.902,0.90155,0.9017,116800000.0
2009-02-03 02:39:00,0.9017,0.9018,0.90165,0.9017,58600000.0
2009-02-03 02:40:00,0.9017,0.9018,0.9017,0.90175,48000000.0
2009-02-03 02:41:00,0.9018,0.90185,0.9015,0.90155,118000000.0
2009-02-03 02:42:00,0.90155,0.9016,0.90145,0.90145,67200000.0
2009-02-03 02:43:00,0.90145,0.902,0.9012,0.9014,127400000.0
2009-02-03 02:44:00,0.9014,0.90145,0.9012,0.9013,129000000.0
2009-02-03 02:45:00,0.9013,0.90155,0.90115,0.9015,205600000.0
2009-02-03 02:46:00,0.9015,0.9015,0.90125,0.9013,77600000.0
2009-02-03 02:47:00,0.9014,0.90165,0.90135,0.90155,172000000.0
2009-02-03 02:48:00,0.90155,0.90155,0.90145,0.90145,187200000.0
2009-02-03 02:49:00,0.90145,0.9015,0.90135,0.90145,153000000.0
2009-02-03 02:50:00,0.9014,0.90155,0.9014,0.90155,71600000.0
2009-02-03 02:51:00,0.90165,0.90165,0.90145,0.90155,152600000.0
2009-02-03 02:52:00,0.90165,0.90185,0.90165,0.9017,123600000.0
2009-02-03 02:53:00,0.9017,0.90235,0.9017,0.90235,129800000.0
2009-02-03 02:54:00,0.9021,0.9022,0.902,0.90205,264000000.0
2009-02-03 02:55:00,0.9022,0.9027,0.902,0.9021,195600000.0
2009-02-03 02:56:00,0.9021,0.90215,0.9019,0.90195,115000000.0
2009-02-03 02:57:00,0.90195,0.9021,0.90195,0.9021,67200000.0
2009-02-03 02:58:00,0.9021,0.9025,0.90195,0.90225,214800000.0
2009-02-03 02:59:00,0.90225,0.9023,0.9022,0.9023,68800000.0
2009-02-03 03:00:00,0.9023,0.90275,0.9023,0.90265,272200000.0
2009-02-03 03:01:00,0.90265,0.90265,0.90205,0.9021,239200000.0
2009-02-03 03:02:00,0.9021,0.9023,0.90205,0.9022,211000000.0
2009-02-03 03:03:00,0.9023,0.9024,0.9021,0.90225,149600000.0
2009-02-03 03:04:00,0.90225,0.9025,0.90225,0.90245,150800000.0
2009-02-03 03:05:00,0.90245,0.90245,0.902,0.9021,304600000.0
2009-02-03 03:06:00,0.9021,0.90235,0.9021,0.90225,198200000.0
2009-02-03 03:07:00,0.90235,0.9024,0.90215,0.90215,342400000.0
2009-02-03 03:08:00,0.90215,0.90235,0.90215,0.90235,135200000.0
2009-02-03 03:09:00,0.90225,0.90225,0.9022,0.9022,38800000.0
2009-02-03 03:10:00,0.9022,0.9026,0.9022,0.9025,117400000.0
2009-02-03 03:11:00,0.9026,0.90315,0.90235,0.903,353400000.0
2009-02-03 03:12:00,0.903,0.9037,0.903,0.90355,246400000.0
2009-02-03 03:13:00,0.90345,0.9042,0.90345,0.90385,236000000.0
2009-02-03 03:14:00,0.9037,0.9041,0.9035,0.90365,232200000.0
2009-02-03 03:15:00,0.90365,0.90365,0.9031,0.90355,259200000.0
2009-02-03 03:16:00,0.90355,0.90355,0.9032,0.90325,195200000.0
2009-02-03 03:17:00,0.90325,0.9033,0.9031,0.9031,229600000.0
2009-02-03 03:18:00,0.9031,0.9031,0.9028,0.90305,320800000.0
2009-02-03 03:19:00,0.90305,0.9031,0.903,0.90305,138800000.0
2009-02-03 03:20:00,0.9031,0.9034,0.903,0.903,341800000.0
2009-02-03 03:21:00,0.903,0.903,0.9028,0.9029,142800000.0
2009-02-03 03:22:00,0.90295,0.903,0.90245,0.9025,105600000.0
2009-02-03 03:23:00,0.9025,0.9032,0.9024,0.90305,345600000.0
2009-02-03 03:24:00,0.90305,0.90335,0.90275,0.9032,363400000.0
2009-02-03 03:25:00,0.9032,0.9032,0.9026,0.9029,416600000.0
2009-02-03 03:26:00,0.9029,0.9031,0.90275,0.903,277000000.0
2009-02-03 03:27:00,0.9029,0.90315,0.9027,0.9028,237800000.0
2009-02-03 03:28:00,0.9028,0.9033,0.90265,0.90265,411800000.0
2009-02-03 03:29:00,0.90265,0.9027,0.90245,0.90255,247600000.0
2009-02-03 03:30:00,0.9025,0.90285,0.90245,0.9027,295600000.0
2009-02-03 03:31:00,0.90275,0.9032,0.9025,0.9029,439200000.0
2009-02-03 03:32:00,0.9029,0.9029,0.90245,0.90255,266600000.0
2009-02-03 03:33:00,0.90255,0.90275,0.90225,0.90245,353600000.0
2009-02-03 03:34:00,0.90245,0.90245,0.90205,0.90245,346600000.0
2009-02-03 03:35:00,0.9024,0.9027,0.90215,0.9023,208600000.0
2009-02-03 03:36:00,0.9023,0.9026,0.9023,0.90235,217800000.0
2009-02-03 03:37:00,0.90235,0.90235,0.90185,0.9021,288800000.0
2009-02-03 03:38:00,0.9021,0.9024,0.90185,0.90215,269800000.0
2009-02-03 03:39:00,0.90215,0.9024,0.90205,0.9022,220600000.0
2009-02-03 03:40:00,0.9022,0.9023,0.90215,0.9023,111600000.0
2009-02-03 03:41:00,0.90225,0.9023,0.90205,0.90205,120200000.0
2009-02-03 03:42:00,0.90205,0.90235,0.90205,0.9021,230600000.0
2009-02-03 03:43:00,0.9021,0.90255,0.9021,0.9024,94200000.0
2009-02-03 03:44:00,0.9024,0.90245,0.90235,0.9024,30400000.0
2009-02-03 03:45:00,0.90235,0.90245,0.90195,0.9023,263200000.0
2009-02-03 03:46:00,0.90225,0.9024,0.90225,0.9024,199000000.0
2009-02-03 03:47:00,0.90245,0.90255,0.90225,0.9023,226600000.0
2009-02-03 03:48:00,0.9023,0.9023,0.90225,0.90225,156800000.0
2009-02-03 03:49:00,0.90225,0.9023,0.90225,0.9023,62200000.0
2009-02-03 03:50:00,0.90225,0.90235,0.90175,0.90205,226400000.0
2009-02-03 03:51:00,0.90205,0.9021,0.90205,0.90205,61600000.0
2009-02-03 03:52:00,0.90205,0.90215,0.90205,0.90205,43400000.0
2009-02-03 03:53:00,0.90205,0.9021,0.9015,0.90165,286800000.0
2009-02-03 03:54:00,0.9018,0.9022,0.90165,0.90205,528400000.0
2009-02-03 03:55:00,0.90205,0.9023,0.9019,0.902,135200000.0
2009-02-03 03:56:00,0.90205,0.9022,0.9018,0.90205,248600000.0
2009-02-03 03:57:00,0.90205,0.9022,0.902,0.902,28800000.0
2009-02-03 03:58:00,0.902,0.90215,0.9019,0.9021,286800000.0
2009-02-03 03:59:00,0.90205,0.90245,0.90205,0.90225,265400000.0
2009-02-03 04:00:00,0.90225,0.9027,0.9022,0.90235,183500000.0
2009-02-03 04:01:00,0.90235,0.9024,0.90215,0.9022,124200000.0
2009-02-03 04:02:00,0.9022,0.90235,0.90215,0.90215,138600000.0
2009-02-03 04:03:00,0.90215,0.90235,0.90215,0.90235,92600000.0
2009-02-03 04:04:00,0.90235,0.903,0.9023,0.90295,175800000.0
2009-02-03 04:05:00,0.90295,0.90315,0.90255,0.90295,367600000.0
2009-02-03 04:06:00,0.90295,0.90335,0.9028,0.90335,216000000.0
2009-02-03 04:07:00,0.9034,0.90385,0.90325,0.90385,356000000.0
2009-02-03 04:08:00,0.904,0.9045,0.90385,0.9041,303400000.0
2009-02-03 04:09:00,0.9041,0.9042,0.90405,0.90405,202600000.0
2009-02-03 04:10:00,0.9041,0.90425,0.904,0.90425,98600000.0
2009-02-03 04:11:00,0.9042,0.90425,0.90395,0.904,216400000.0
2009-02-03 04:12:00,0.90395,0.9046,0.90395,0.90455,327400000.0
2009-02-03 04:13:00,0.90455,0.9046,0.9041,0.9045,389800000.0
2009-02-03 04:14:00,0.90445,0.90465,0.9042,0.90425,500400000.0
2009-02-03 04:15:00,0.9043,0.9046,0.9042,0.9045,290400000.0
2009-02-03 04:16:00,0.9045,0.9046,0.9037,0.9038,401800000.0
2009-02-03 04:17:00,0.9038,0.90395,0.9037,0.90395,285400000.0
2009-02-03 04:18:00,0.9039,0.9039,0.90305,0.9031,320800000.0
2009-02-03 04:19:00,0.9031,0.9035,0.903,0.9032,294000000.0
2009-02-03 04:20:00,0.90325,0.9033,0.9022,0.90325,440400000.0
2009-02-03 04:21:00,0.9033,0.90385,0.903,0.90355,368000000.0
2009-02-03 04:22:00,0.9036,0.90385,0.9034,0.90385,347200000.0
2009-02-03 04:23:00,0.90385,0.90455,0.90355,0.9042,402800000.0
2009-02-03 04:24:00,0.90415,0.90425,0.9038,0.90385,284200000.0
2009-02-03 04:25:00,0.9039,0.9042,0.9038,0.904,188400000.0
2009-02-03 04:26:00,0.904,0.9041,0.9039,0.904,261000000.0
2009-02-03 04:27:00,0.90405,0.90405,0.90365,0.90405,75400000.0
2009-02-03 04:28:00,0.9039,0.9039,0.90335,0.9036,240600000.0
2009-02-03 04:29:00,0.9036,0.9042,0.9036,0.9042,296400000.0
2009-02-03 04:30:00,0.9042,0.90435,0.9038,0.90385,396200000.0
2009-02-03 04:31:00,0.9039,0.90395,0.9038,0.90385,271400000.0
2009-02-03 04:32:00,0.90385,0.904,0.9038,0.9039,116000000.0
2009-02-03 04:33:00,0.9039,0.90405,0.9038,0.90385,170600000.0
2009-02-03 04:34:00,0.90395,0.90435,0.90395,0.9043,290000000.0
2009-02-03 04:35:00,0.9043,0.90475,0.9043,0.9047,208000000.0
2009-02-03 04:36:00,0.9047,0.9048,0.90425,0.90435,573800000.0
2009-02-03 04:37:00,0.90435,0.9044,0.90395,0.90415,282200000.0
2009-02-03 04:38:00,0.9042,0.90425,0.90395,0.90415,455400000.0
2009-02-03 04:39:00,0.9041,0.90425,0.90405,0.90425,165200000.0
2009-02-03 04:40:00,0.9041,0.90475,0.9041,0.9046,280800000.0
2009-02-03 04:41:00,0.9046,0.90465,0.90435,0.90435,111800000.0
2009-02-03 04:42:00,0.9043,0.90445,0.90395,0.90415,188600000.0
2009-02-03 04:43:00,0.904,0.904,0.9032,0.90325,269000000.0
2009-02-03 04:44:00,0.90315,0.90385,0.90305,0.9037,288200000.0
2009-02-03 04:45:00,0.9038,0.90405,0.90365,0.90385,252400000.0
2009-02-03 04:46:00,0.90385,0.90405,0.90365,0.90385,223600000.0
2009-02-03 04:47:00,0.9038,0.9038,0.9036,0.9036,88400000.0
2009-02-03 04:48:00,0.90365,0.9037,0.90365,0.9037,61400000.0
2009-02-03 04:49:00,0.90375,0.90395,0.90375,0.90385,326800000.0
2009-02-03 04:50:00,0.90385,0.904,0.90365,0.90395,209800000.0
2009-02-03 04:51:00,0.90395,0.90395,0.90385,0.90395,178400000.0
2009-02-03 04:52:00,0.90395,0.90395,0.9038,0.9038,74800000.0
2009-02-03 04:53:00,0.9038,0.9038,0.90375,0.9038,132400000.0
2009-02-03 04:54:00,0.9039,0.904,0.90375,0.90375,195000000.0
2009-02-03 04:55:00,0.90375,0.9042,0.9037,0.9038,244800000.0
2009-02-03 04:56:00,0.9038,0.9039,0.9038,0.9039,35800000.0
2009-02-03 04:57:00,0.9039,0.90395,0.9039,0.90395,46400000.0
2009-02-03 04:58:00,0.90395,0.9041,0.9039,0.90405,147800000.0
2009-02-03 04:59:00,0.904,0.90425,0.9039,0.9042,236400000.0
2009-02-03 05:00:00,0.90415,0.90425,0.904,0.9042,450600000.0
2009-02-03 05:01:00,0.9042,0.9043,0.9039,0.9039,165000000.0
2009-02-03 05:02:00,0.9039,0.904,0.9039,0.9039,11800000.0
2009-02-03 05:03:00,0.90385,0.9039,0.9038,0.9039,15600000.0
2009-02-03 05:04:00,0.9038,0.9039,0.9038,0.90385,27800000.0
2009-02-03 05:05:00,0.90385,0.9039,0.90385,0.9039,38200000.0
2009-02-03 05:06:00,0.90395,0.90415,0.9039,0.90415,107800000.0
2009-02-03 05:07:00,0.9042,0.9043,0.9041,0.90415,233000000.0
2009-02-03 05:08:00,0.90415,0.9042,0.904,0.9042,255600000.0
2009-02-03 05:09:00,0.90425,0.9043,0.90405,0.9042,199400000.0
2009-02-03 05:10:00,0.90425,0.90425,0.90415,0.90415,13200000.0
2009-02-03 05:11:00,0.9041,0.9041,0.9039,0.9039,99000000.0
2009-02-03 05:12:00,0.90385,0.90385,0.9038,0.9038,12400000.0
2009-02-03 05:13:00,0.90385,0.90385,0.90375,0.90375,22400000.0
2009-02-03 05:14:00,0.90375,0.9041,0.90345,0.90405,110600000.0
2009-02-03 05:15:00,0.90405,0.9041,0.904,0.904,64200000.0
2009-02-03 05:16:00,0.904,0.9041,0.904,0.90405,30800000.0
2009-02-03 05:17:00,0.90405,0.90405,0.9036,0.9039,80200000.0
2009-02-03 05:18:00,0.9039,0.90395,0.9039,0.90395,11200000.0
2009-02-03 05:19:00,0.90395,0.90395,0.90385,0.90385,64000000.0
2009-02-03 05:20:00,0.9038,0.90385,0.90375,0.9038,86200000.0
2009-02-03 05:21:00,0.9038,0.9038,0.9035,0.90355,174000000.0
2009-02-03 05:22:00,0.9036,0.90365,0.9035,0.9036,181000000.0
2009-02-03 05:23:00,0.9036,0.9038,0.90355,0.90365,162000000.0
2009-02-03 05:24:00,0.9036,0.90365,0.90355,0.90355,108800000.0
2009-02-03 05:25:00,0.90355,0.9036,0.9033,0.9033,272000000.0
2009-02-03 05:26:00,0.90335,0.9038,0.90335,0.9038,218400000.0
2009-02-03 05:27:00,0.9038,0.90395,0.9037,0.9039,91600000.0
2009-02-03 05:28:00,0.9039,0.9039,0.9039,0.9039,26400000.0
2009-02-03 05:29:00,0.90395,0.90415,0.9038,0.9038,54000000.0
2009-02-03 05:30:00,0.90385,0.904,0.90345,0.9038,284200000.0
2009-02-03 05:31:00,0.90375,0.90415,0.90375,0.90415,319200000.0
2009-02-03 05:32:00,0.90425,0.90425,0.9037,0.904,181400000.0
2009-02-03 05:33:00,0.9041,0.9049,0.90405,0.90465,467400000.0
2009-02-03 05:34:00,0.90465,0.9047,0.90395,0.904,426200000.0
2009-02-03 05:35:00,0.904,0.90455,0.90355,0.90425,462800000.0
2009-02-03 05:36:00,0.9042,0.90435,0.90395,0.90395,240000000.0
2009-02-03 05:37:00,0.90395,0.904,0.90385,0.90395,146800000.0
2009-02-03 05:38:00,0.90395,0.904,0.9033,0.90385,246000000.0
2009-02-03 05:39:00,0.9039,0.90415,0.90375,0.9039,205000000.0
2009-02-03 05:40:00,0.9039,0.9042,0.90385,0.90395,299000000.0
2009-02-03 05:41:00,0.9039,0.90405,0.9037,0.904,305000000.0
2009-02-03 05:42:00,0.9041,0.90455,0.904,0.90425,349400000.0
2009-02-03 05:43:00,0.90425,0.9044,0.90405,0.90405,366000000.0
2009-02-03 05:44:00,0.90405,0.9042,0.90355,0.9036,425999999.0
2009-02-03 05:45:00,0.90365,0.90385,0.9035,0.9038,573600000.0
2009-02-03 05:46:00,0.90365,0.90395,0.9034,0.9034,294800000.0
2009-02-03 05:47:00,0.90335,0.9035,0.9032,0.90345,381800000.0
2009-02-03 05:48:00,0.9036,0.904,0.90345,0.904,426400000.0
2009-02-03 05:49:00,0.904,0.904,0.90355,0.90385,300000001.0
2009-02-03 05:50:00,0.90385,0.904,0.9037,0.904,85000000.0
2009-02-03 05:51:00,0.904,0.904,0.9036,0.90395,139800000.0
2009-02-03 05:52:00,0.90395,0.90425,0.90365,0.9042,205200000.0
2009-02-03 05:53:00,0.90425,0.9044,0.904,0.9041,299600000.0
2009-02-03 05:54:00,0.9042,0.9044,0.9041,0.9043,296000000.0
2009-02-03 05:55:00,0.9043,0.90465,0.9042,0.90435,255000000.0
2009-02-03 05:56:00,0.9044,0.90495,0.90425,0.90475,387200000.0
2009-02-03 05:57:00,0.9044,0.90475,0.9043,0.9045,470200000.0
2009-02-03 05:58:00,0.9045,0.90465,0.9041,0.9042,200000000.0
2009-02-03 05:59:00,0.90415,0.9045,0.9041,0.9042,315200000.0
2009-02-03 06:00:00,0.9042,0.9043,0.90385,0.9041,282000000.0
2009-02-03 06:01:00,0.9041,0.90425,0.904,0.90425,153400000.0
2009-02-03 06:02:00,0.9043,0.9043,0.9041,0.9041,260400000.0
2009-02-03 06:03:00,0.90405,0.9051,0.90395,0.905,453999999.0
2009-02-03 06:04:00,0.905,0.9052,0.90445,0.9049,188400000.0
2009-02-03 06:05:00,0.9049,0.9058,0.90475,0.9058,373600000.0
2009-02-03 06:06:00,0.90585,0.90585,0.9053,0.9053,211600000.0
2009-02-03 06:07:00,0.9054,0.9055,0.90535,0.9054,69000000.0
2009-02-03 06:08:00,0.90535,0.9054,0.9051,0.9052,220800000.0
2009-02-03 06:09:00,0.9052,0.9054,0.90515,0.9052,86000000.0
2009-02-03 06:10:00,0.9052,0.9052,0.90475,0.905,171600000.0
2009-02-03 06:11:00,0.90495,0.9054,0.90495,0.9052,287800000.0
2009-02-03 06:12:00,0.9052,0.90535,0.9051,0.9053,262600000.0
2009-02-03 06:13:00,0.90535,0.90575,0.90535,0.90575,328400000.0
2009-02-03 06:14:00,0.90575,0.90605,0.90525,0.9053,513600000.0
2009-02-03 06:15:00,0.9053,0.90565,0.9052,0.90545,416200000.0
2009-02-03 06:16:00,0.90545,0.9059,0.9052,0.9058,166100000.0
2009-02-03 06:17:00,0.9058,0.9059,0.90525,0.90545,374400000.0
2009-02-03 06:18:00,0.90545,0.90545,0.9052,0.9052,66000000.0
2009-02-03 06:19:00,0.9052,0.90525,0.9051,0.90515,157800000.0
2009-02-03 06:20:00,0.9052,0.90545,0.9052,0.9054,103000000.0
2009-02-03 06:21:00,0.9054,0.9054,0.90465,0.90495,273099998.0
2009-02-03 06:22:00,0.9051,0.9052,0.905,0.9051,156000000.0
2009-02-03 06:23:00,0.9051,0.9051,0.90485,0.90485,143200000.0
2009-02-03 06:24:00,0.90485,0.90495,0.9048,0.9048,66600000.0
2009-02-03 06:25:00,0.9048,0.90485,0.9047,0.9048,100800000.0
2009-02-03 06:26:00,0.9048,0.9048,0.90455,0.90455,57400000.0
2009-02-03 06:27:00,0.9045,0.9048,0.9045,0.9046,124800000.0
2009-02-03 06:28:00,0.9046,0.9046,0.9045,0.9046,193800000.0
2009-02-03 06:29:00,0.9046,0.90475,0.9046,0.90475,171400000.0
2009-02-03 06:30:00,0.90475,0.90485,0.90465,0.90485,163000000.0
2009-02-03 06:31:00,0.9049,0.9052,0.9048,0.9048,141000000.0
2009-02-03 06:32:00,0.90485,0.90505,0.90485,0.90495,172800000.0
2009-02-03 06:33:00,0.9049,0.90495,0.90455,0.9047,348600000.0
2009-02-03 06:34:00,0.90465,0.9047,0.90405,0.9044,480000000.0
2009-02-03 06:35:00,0.9044,0.90455,0.9042,0.9042,411600000.0
2009-02-03 06:36:00,0.90425,0.9045,0.90415,0.9043,337600000.0
2009-02-03 06:37:00,0.90425,0.9043,0.90425,0.9043,15600000.0
2009-02-03 06:38:00,0.9043,0.90445,0.90425,0.90445,392800000.0
2009-02-03 06:39:00,0.90445,0.9047,0.9037,0.9041,493400000.0
2009-02-03 06:40:00,0.90405,0.90445,0.90365,0.90385,226400000.0
2009-02-03 06:41:00,0.90385,0.9039,0.90385,0.9039,8000000.0
2009-02-03 06:42:00,0.90385,0.9039,0.9037,0.90375,273000000.0
2009-02-03 06:43:00,0.90375,0.9041,0.90355,0.9041,201200000.0
2009-02-03 06:44:00,0.9041,0.9041,0.9041,0.9041,1000000.0
2009-02-03 06:45:00,0.9041,0.90425,0.9041,0.9042,19400000.0
2009-02-03 06:46:00,0.9041,0.9043,0.9041,0.90415,70400000.0
2009-02-03 06:47:00,0.9041,0.90425,0.9041,0.9041,52000000.0
2009-02-03 06:48:00,0.9041,0.90415,0.904,0.904,43400000.0
2009-02-03 06:49:00,0.904,0.90405,0.9038,0.9038,100800000.0
2009-02-03 06:50:00,0.9038,0.9039,0.9038,0.90385,106600000.0
2009-02-03 06:51:00,0.9039,0.90395,0.90365,0.9037,202600000.0
2009-02-03 06:52:00,0.9038,0.90415,0.90365,0.90395,281000000.0
2009-02-03 06:53:00,0.90385,0.90385,0.90365,0.9037,68200000.0
2009-02-03 06:54:00,0.90395,0.90405,0.90365,0.9039,132200000.0
2009-02-03 06:55:00,0.9039,0.9039,0.90365,0.9037,90400000.0
2009-02-03 06:56:00,0.90365,0.904,0.9036,0.90385,198000000.0
2009-02-03 06:57:00,0.9039,0.904,0.9038,0.90385,114000000.0
2009-02-03 06:58:00,0.90385,0.9041,0.90385,0.90405,100000000.0
2009-02-03 06:59:00,0.90403,0.90418,0.90392,0.90412,318200000.0
2009-02-03 07:00:00,0.90405,0.9041,0.90405,0.9041,118800000.0
2009-02-03 07:01:00,0.9041,0.9041,0.9041,0.9041,35000000.0
2009-02-03 07:02:00,0.9042,0.90425,0.90415,0.90425,6800000.0
2009-02-03 07:03:00,0.90415,0.9042,0.90415,0.90415,35800000.0
2009-02-03 07:04:00,0.90415,0.9042,0.90395,0.90415,222600000.0
2009-02-03 07:05:00,0.9041,0.90425,0.904,0.9041,196200000.0
2009-02-03 07:06:00,0.9041,0.9042,0.90405,0.90415,53000000.0
2009-02-03 07:07:00,0.90425,0.9043,0.90395,0.904,122600000.0
2009-02-03 07:08:00,0.904,0.90405,0.90395,0.904,270200000.0
2009-02-03 07:09:00,0.90405,0.9042,0.904,0.90415,73600000.0
2009-02-03 07:10:00,0.90425,0.90465,0.90415,0.9046,157800000.0
2009-02-03 07:11:00,0.9046,0.90465,0.9044,0.90445,234000000.0
2009-02-03 07:12:00,0.90445,0.90445,0.90435,0.9044,78600000.0
2009-02-03 07:13:00,0.9045,0.9047,0.90445,0.90465,244200000.0
2009-02-03 07:14:00,0.90465,0.90465,0.9043,0.9043,283000000.0
2009-02-03 07:15:00,0.9043,0.9044,0.9042,0.9043,191400000.0
2009-02-03 07:16:00,0.9043,0.90465,0.9043,0.90465,125400000.0
2009-02-03 07:17:00,0.90465,0.90475,0.9045,0.90475,180800000.0
2009-02-03 07:18:00,0.90465,0.90495,0.90465,0.9048,189200000.0
2009-02-03 07:19:00,0.9047,0.90475,0.9045,0.90455,269000000.0
2009-02-03 07:20:00,0.9047,0.9047,0.90445,0.90445,91200000.0
2009-02-03 07:21:00,0.90445,0.90445,0.90435,0.90445,122200000.0
2009-02-03 07:22:00,0.9044,0.90455,0.90435,0.9045,107400000.0
2009-02-03 07:23:00,0.9044,0.90455,0.9042,0.90425,206800000.0
2009-02-03 07:24:00,0.9042,0.9042,0.9039,0.90395,131800000.0
2009-02-03 07:25:00,0.904,0.904,0.9039,0.9039,180600000.0
2009-02-03 07:26:00,0.90395,0.90395,0.90345,0.90345,248600000.0
2009-02-03 07:27:00,0.90345,0.904,0.90345,0.904,153400000.0
2009-02-03 07:28:00,0.904,0.9041,0.9038,0.90405,212800000.0
2009-02-03 07:29:00,0.90405,0.90425,0.9039,0.9042,273200000.0
2009-02-03 07:30:00,0.9042,0.90435,0.90405,0.9041,327400000.0
2009-02-03 07:31:00,0.9041,0.90415,0.904,0.90405,305200002.0
2009-02-03 07:32:00,0.9042,0.9046,0.904,0.9041,447800000.0
2009-02-03 07:33:00,0.9041,0.9043,0.90385,0.90415,438800000.0
2009-02-03 07:34:00,0.90415,0.9044,0.904,0.9044,754400000.0
2009-02-03 07:35:00,0.90445,0.9046,0.9041,0.9043,319600000.0
2009-02-03 07:36:00,0.9043,0.90435,0.904,0.904,276400000.0
2009-02-03 07:37:00,0.904,0.90405,0.9039,0.904,388400000.0
2009-02-03 07:38:00,0.904,0.90415,0.90385,0.9039,177200000.0
2009-02-03 07:39:00,0.9039,0.9046,0.90385,0.9046,328600000.0
2009-02-03 07:40:00,0.9045,0.90465,0.9044,0.90445,206200000.0
2009-02-03 07:41:00,0.90445,0.90485,0.90445,0.9046,172200000.0
2009-02-03 07:42:00,0.9046,0.9048,0.90435,0.90475,229200000.0
2009-02-03 07:43:00,0.9047,0.90485,0.9043,0.90445,99400000.0
2009-02-03 07:44:00,0.90445,0.90445,0.90425,0.90445,187200000.0
2009-02-03 07:45:00,0.9044,0.90475,0.9044,0.90475,75400000.0
2009-02-03 07:46:00,0.9048,0.90485,0.90445,0.90445,42000000.0
2009-02-03 07:47:00,0.9044,0.90475,0.9043,0.9044,237200000.0
2009-02-03 07:48:00,0.9044,0.90485,0.90435,0.90485,282999999.0
2009-02-03 07:49:00,0.9049,0.9049,0.9047,0.90485,97600000.0
2009-02-03 07:50:00,0.90475,0.90495,0.9047,0.9049,85600000.0
2009-02-03 07:51:00,0.90485,0.9049,0.9043,0.9046,190400000.0
2009-02-03 07:52:00,0.9046,0.90485,0.9042,0.90425,249200000.0
2009-02-03 07:53:00,0.9043,0.9045,0.90415,0.9044,594400000.0
2009-02-03 07:54:00,0.9044,0.90465,0.9043,0.9043,319200000.0
2009-02-03 07:55:00,0.9043,0.90495,0.9043,0.90495,338600000.0
2009-02-03 07:56:00,0.9049,0.9052,0.90485,0.9052,327600003.0
2009-02-03 07:57:00,0.9052,0.90525,0.905,0.90505,337200000.0
2009-02-03 07:58:00,0.90505,0.9052,0.905,0.9051,184600000.0
2009-02-03 07:59:00,0.90515,0.9053,0.905,0.90505,258000000.0
2009-02-03 08:00:00,0.9051,0.9051,0.9049,0.90495,203400000.0
2009-02-03 08:01:00,0.90495,0.905,0.90495,0.905,8000000.0
2009-02-03 08:02:00,0.905,0.90515,0.90495,0.9051,207200000.0
2009-02-03 08:03:00,0.90505,0.9051,0.90455,0.9047,281600000.0
2009-02-03 08:04:00,0.90465,0.9047,0.90425,0.90425,87600000.0
2009-02-03 08:05:00,0.9044,0.90475,0.9044,0.9047,118000000.0
2009-02-03 08:06:00,0.9047,0.9047,0.9045,0.9046,154200000.0
2009-02-03 08:07:00,0.9046,0.90465,0.90455,0.90465,46800000.0
2009-02-03 08:08:00,0.90465,0.90475,0.9046,0.90475,188800000.0
2009-02-03 08:09:00,0.90475,0.90475,0.9044,0.90445,93800000.0
2009-02-03 08:10:00,0.90445,0.9047,0.90435,0.90465,152000000.0
2009-02-03 08:11:00,0.9046,0.90465,0.9042,0.9044,129200000.0
2009-02-03 08:12:00,0.9044,0.9044,0.9044,0.9044,68400000.0
2009-02-03 08:13:00,0.9044,0.90455,0.9043,0.90455,153200000.0
2009-02-03 08:14:00,0.9046,0.90465,0.9043,0.9044,213000000.0
2009-02-03 08:15:00,0.9044,0.9044,0.90415,0.90415,221600000.0
2009-02-03 08:16:00,0.90415,0.90415,0.904,0.904,170400000.0
2009-02-03 08:17:00,0.904,0.90405,0.904,0.90405,70800000.0
2009-02-03 08:18:00,0.90405,0.90405,0.904,0.904,303000000.0
2009-02-03 08:19:00,0.904,0.9044,0.904,0.90415,243600000.0
2009-02-03 08:20:00,0.90415,0.90475,0.90415,0.90475,291800000.0
2009-02-03 08:21:00,0.90475,0.90475,0.9043,0.9045,171400000.0
2009-02-03 08:22:00,0.9045,0.90455,0.9044,0.90455,72400000.0
2009-02-03 08:23:00,0.90455,0.90455,0.9044,0.9044,110800000.0
2009-02-03 08:24:00,0.9044,0.90455,0.90435,0.90455,132000000.0
2009-02-03 08:25:00,0.90455,0.90465,0.90455,0.9046,207200000.0
2009-02-03 08:26:00,0.90455,0.90465,0.9043,0.9043,292400000.0
2009-02-03 08:27:00,0.9043,0.90465,0.9043,0.9046,78000000.0
2009-02-03 08:28:00,0.9046,0.90465,0.9044,0.9045,107600000.0
2009-02-03 08:29:00,0.9045,0.9045,0.90445,0.90445,19200000.0
2009-02-03 08:30:00,0.90445,0.9051,0.90435,0.905,216200000.0
2009-02-03 08:31:00,0.905,0.9051,0.9049,0.9049,162000000.0
2009-02-03 08:32:00,0.90485,0.9051,0.90485,0.90505,137400000.0
2009-02-03 08:33:00,0.90505,0.9053,0.90475,0.90475,140200000.0
2009-02-03 08:34:00,0.90475,0.90505,0.90475,0.905,161400000.0
2009-02-03 08:35:00,0.9051,0.90525,0.90495,0.905,195400000.0
2009-02-03 08:36:00,0.90505,0.9053,0.90505,0.9052,100800000.0
2009-02-03 08:37:00,0.9051,0.90535,0.90505,0.9051,256600000.0
2009-02-03 08:38:00,0.90505,0.90505,0.90405,0.90475,437400000.0
2009-02-03 08:39:00,0.90475,0.9054,0.90475,0.9054,156800000.0
2009-02-03 08:40:00,0.9054,0.90565,0.9054,0.9055,214400000.0
2009-02-03 08:41:00,0.9055,0.9055,0.9047,0.9049,454000000.0
2009-02-03 08:42:00,0.90505,0.9051,0.9046,0.9046,278400000.0
2009-02-03 08:43:00,0.9046,0.9047,0.9044,0.90455,411000000.0
2009-02-03 08:44:00,0.9045,0.90455,0.90415,0.9045,246000000.0
2009-02-03 08:45:00,0.9045,0.9048,0.9045,0.90465,203200000.0
2009-02-03 08:46:00,0.90465,0.90485,0.9045,0.9046,148800000.0
2009-02-03 08:47:00,0.9046,0.9047,0.90435,0.9046,225600000.0
2009-02-03 08:48:00,0.9046,0.9046,0.9045,0.9046,114000000.0
2009-02-03 08:49:00,0.9046,0.9046,0.90455,0.90455,68200000.0
2009-02-03 08:50:00,0.90455,0.9046,0.9045,0.9046,192600000.0
2009-02-03 08:51:00,0.9046,0.9046,0.904,0.90405,179800000.0
2009-02-03 08:52:00,0.90405,0.90415,0.904,0.90405,576000003.0
2009-02-03 08:53:00,0.9041,0.90455,0.9041,0.9045,275000000.0
2009-02-03 08:54:00,0.9045,0.90465,0.90425,0.90445,488200000.0
2009-02-03 08:55:00,0.90445,0.90455,0.904,0.9041,226800000.0
2009-02-03 08:56:00,0.904,0.9047,0.904,0.9047,150400000.0
2009-02-03 08:57:00,0.9047,0.90485,0.90465,0.9047,209400000.0
2009-02-03 08:58:00,0.9047,0.9047,0.9046,0.9046,42200000.0
2009-02-03 08:59:00,0.9046,0.90475,0.9043,0.9045,223400000.0
2009-02-03 09:00:00,0.9045,0.9046,0.9041,0.9044,364400000.0
2009-02-03 09:01:00,0.90435,0.9044,0.90415,0.90415,231200000.0
2009-02-03 09:02:00,0.9042,0.9042,0.9038,0.90385,238400000.0
2009-02-03 09:03:00,0.9039,0.9039,0.9036,0.90385,158400000.0
2009-02-03 09:04:00,0.9038,0.90455,0.9038,0.9044,346100000.0
2009-02-03 09:05:00,0.9044,0.90445,0.9041,0.90435,231600000.0
2009-02-03 09:06:00,0.9043,0.9045,0.904,0.90435,268600000.0
2009-02-03 09:07:00,0.90435,0.9044,0.90425,0.90425,132400000.0
2009-02-03 09:08:00,0.90425,0.90425,0.90395,0.90395,247600000.0
2009-02-03 09:09:00,0.90395,0.90415,0.90345,0.90345,260600000.0
2009-02-03 09:10:00,0.90345,0.90375,0.90335,0.90355,117900000.0
2009-02-03 09:11:00,0.9035,0.9037,0.9032,0.9033,483800000.0
2009-02-03 09:12:00,0.9033,0.90395,0.9033,0.90375,419400000.0
2009-02-03 09:13:00,0.90375,0.90415,0.9036,0.9041,313400000.0
2009-02-03 09:14:00,0.90405,0.90445,0.90405,0.90415,434399999.0
2009-02-03 09:15:00,0.90425,0.90425,0.904,0.90425,283200000.0
2009-02-03 09:16:00,0.9043,0.90455,0.90425,0.90445,403000000.0
2009-02-03 09:17:00,0.9044,0.9044,0.90405,0.90425,296400000.0
2009-02-03 09:18:00,0.9042,0.9051,0.9041,0.9049,390200000.0
2009-02-03 09:19:00,0.9049,0.90495,0.9047,0.90485,371200000.0
2009-02-03 09:20:00,0.90485,0.9051,0.90455,0.90475,487600000.0
2009-02-03 09:21:00,0.90475,0.9049,0.90475,0.90475,146800000.0
2009-02-03 09:22:00,0.9048,0.9054,0.9048,0.9052,566800000.0
2009-02-03 09:23:00,0.90515,0.90545,0.90505,0.90545,348800000.0
2009-02-03 09:24:00,0.9054,0.90545,0.90525,0.9053,278600000.0
2009-02-03 09:25:00,0.90535,0.9054,0.9052,0.90535,481400000.0
2009-02-03 09:26:00,0.90535,0.90555,0.90515,0.90555,436200001.0
2009-02-03 09:27:00,0.90555,0.90565,0.90545,0.90565,166400000.0
2009-02-03 09:28:00,0.90565,0.90585,0.90565,0.9058,252800000.0
2009-02-03 09:29:00,0.90585,0.90585,0.9055,0.9055,233200000.0
2009-02-03 09:30:00,0.9055,0.90575,0.90545,0.90565,159200000.0
2009-02-03 09:31:00,0.9056,0.906,0.9056,0.90575,414000000.0
2009-02-03 09:32:00,0.9058,0.9059,0.90535,0.9054,361200000.0
2009-02-03 09:33:00,0.9054,0.9055,0.9052,0.90535,283600000.0
2009-02-03 09:34:00,0.90535,0.9054,0.90475,0.90475,223000000.0
2009-02-03 09:35:00,0.90475,0.90475,0.90435,0.90435,681199997.0
2009-02-03 09:36:00,0.90435,0.90435,0.90415,0.90415,261400001.0
2009-02-03 09:37:00,0.90415,0.90425,0.90415,0.9042,414399999.0
2009-02-03 09:38:00,0.90415,0.9044,0.90415,0.9043,530199998.0
2009-02-03 09:39:00,0.90435,0.90435,0.9041,0.90415,628400002.0
2009-02-03 09:40:00,0.90415,0.90435,0.904,0.90415,363000000.0
2009-02-03 09:41:00,0.90415,0.90435,0.9041,0.9041,401200000.0
2009-02-03 09:42:00,0.9041,0.9044,0.9041,0.9043,332400000.0
2009-02-03 09:43:00,0.9043,0.90435,0.90415,0.90415,235799999.0
2009-02-03 09:44:00,0.9042,0.9043,0.90415,0.90415,230400002.0
2009-02-03 09:45:00,0.9042,0.9042,0.9039,0.90395,291999998.0
2009-02-03 09:46:00,0.9038,0.9038,0.90255,0.90325,484000001.0
2009-02-03 09:47:00,0.90325,0.90335,0.9031,0.90315,279700000.0
2009-02-03 09:48:00,0.90315,0.9035,0.90315,0.90325,353000000.0
2009-02-03 09:49:00,0.9033,0.90365,0.9032,0.9034,481600000.0
2009-02-03 09:50:00,0.90345,0.90365,0.90325,0.90325,626799999.0
2009-02-03 09:51:00,0.90325,0.90335,0.90325,0.90325,1154800018.0
2009-02-03 09:52:00,0.90325,0.90335,0.90305,0.90325,574000000.0
2009-02-03 09:53:00,0.9033,0.90345,0.9031,0.9034,310200000.0
2009-02-03 09:54:00,0.9034,0.90365,0.90325,0.9033,570600000.0
2009-02-03 09:55:00,0.9033,0.90345,0.90265,0.9027,781000003.0
2009-02-03 09:56:00,0.9027,0.9027,0.9025,0.90255,625099999.0
2009-02-03 09:57:00,0.90255,0.9026,0.90235,0.90235,428800003.0
2009-02-03 09:58:00,0.90235,0.9026,0.90235,0.9026,385800000.0
2009-02-03 09:59:00,0.9026,0.90305,0.9025,0.9029,519200000.0
2009-02-03 10:00:00,0.90295,0.9031,0.9028,0.90285,417200000.0
2009-02-03 10:01:00,0.90285,0.9029,0.9024,0.9028,220200001.0
2009-02-03 10:02:00,0.9029,0.9029,0.90245,0.9027,344200001.0
2009-02-03 10:03:00,0.90265,0.90265,0.9021,0.9022,553400001.0
2009-02-03 10:04:00,0.9022,0.90245,0.9018,0.9018,339800000.0
2009-02-03 10:05:00,0.9018,0.90195,0.9015,0.90175,494900000.0
2009-02-03 10:06:00,0.90175,0.9018,0.9003,0.90055,617000001.0
2009-02-03 10:07:00,0.90055,0.90085,0.9005,0.90075,767099998.0
2009-02-03 10:08:00,0.90075,0.90145,0.9007,0.90145,412599999.0
2009-02-03 10:09:00,0.9014,0.90145,0.9013,0.9014,407800001.0
2009-02-03 10:10:00,0.9015,0.9015,0.9012,0.90125,261100000.0
2009-02-03 10:11:00,0.9013,0.9014,0.9008,0.9009,352400000.0
2009-02-03 10:12:00,0.90095,0.901,0.9006,0.90065,381599999.0
2009-02-03 10:13:00,0.90065,0.90095,0.9006,0.9007,516800001.0
2009-02-03 10:14:00,0.9007,0.9007,0.9006,0.90065,374400001.0
2009-02-03 10:15:00,0.9006,0.90075,0.9006,0.90075,249600000.0
2009-02-03 10:16:00,0.90075,0.9009,0.9007,0.9008,238599999.0
2009-02-03 10:17:00,0.90075,0.90085,0.9007,0.9008,156600000.0
2009-02-03 10:18:00,0.9008,0.9013,0.90075,0.9013,512999999.0
2009-02-03 10:19:00,0.90135,0.9015,0.90125,0.90135,309000001.0
2009-02-03 10:20:00,0.90135,0.90145,0.901,0.90145,587599999.0
2009-02-03 10:21:00,0.90145,0.90185,0.9014,0.9017,659200000.0
2009-02-03 10:22:00,0.90165,0.9019,0.9016,0.90185,433199999.0
2009-02-03 10:23:00,0.90185,0.90195,0.90135,0.9015,648199999.0
2009-02-03 10:24:00,0.9015,0.9018,0.90145,0.9018,490799996.0
2009-02-03 10:25:00,0.9018,0.90185,0.9015,0.90155,192000000.0
2009-02-03 10:26:00,0.90155,0.90155,0.9012,0.90125,504600002.0
2009-02-03 10:27:00,0.90125,0.9014,0.90115,0.90115,393600000.0
2009-02-03 10:28:00,0.90115,0.9014,0.90115,0.90125,468200000.0
2009-02-03 10:29:00,0.9012,0.90125,0.901,0.90125,555599999.0
2009-02-03 10:30:00,0.90125,0.9013,0.90095,0.901,308000000.0
2009-02-03 10:31:00,0.901,0.9012,0.901,0.9012,72200000.0
2009-02-03 10:32:00,0.9012,0.90155,0.9012,0.90145,509199999.0
2009-02-03 10:33:00,0.90145,0.90185,0.90145,0.90185,863399989.0
2009-02-03 10:34:00,0.9019,0.9019,0.90155,0.90155,104800000.0
2009-02-03 10:35:00,0.90155,0.90185,0.9014,0.90165,724599997.0
2009-02-03 10:36:00,0.90165,0.90165,0.9014,0.90155,547800000.0
2009-02-03 10:37:00,0.9015,0.9017,0.90135,0.9014,698599996.0
2009-02-03 10:38:00,0.9014,0.9014,0.90135,0.9014,402599999.0
2009-02-03 10:39:00,0.9014,0.90145,0.90105,0.90135,794799996.0
2009-02-03 10:40:00,0.90135,0.9015,0.9011,0.90115,851799995.0
2009-02-03 10:41:00,0.90115,0.90155,0.90105,0.90155,495600000.0
2009-02-03 10:42:00,0.90155,0.90155,0.90105,0.9011,715199996.0
2009-02-03 10:43:00,0.9011,0.9012,0.90105,0.90115,330600000.0
2009-02-03 10:44:00,0.90115,0.90125,0.901,0.9011,651599996.0
2009-02-03 10:45:00,0.9011,0.9012,0.90105,0.9011,226999999.0
2009-02-03 10:46:00,0.9011,0.9012,0.90105,0.9012,119599999.0
2009-02-03 10:47:00,0.9012,0.9012,0.90065,0.90065,630999996.0
2009-02-03 10:48:00,0.9008,0.90115,0.9006,0.9006,412300000.0
2009-02-03 10:49:00,0.90055,0.90065,0.9005,0.90055,231800000.0
2009-02-03 10:50:00,0.9005,0.9006,0.90025,0.90025,440899999.0
2009-02-03 10:51:00,0.90045,0.9011,0.9004,0.9009,561800000.0
2009-02-03 10:52:00,0.9009,0.9011,0.9008,0.90105,263400001.0
2009-02-03 10:53:00,0.90105,0.9011,0.90085,0.90105,264600000.0
2009-02-03 10:54:00,0.9012,0.90165,0.90095,0.90155,521400000.0
2009-02-03 10:55:00,0.9016,0.9016,0.9012,0.90135,553200000.0
2009-02-03 10:56:00,0.90135,0.90135,0.901,0.9011,319200001.0
2009-02-03 10:57:00,0.9011,0.90125,0.9011,0.90125,623799998.0
2009-02-03 10:58:00,0.9012,0.90125,0.9012,0.9012,237400002.0
2009-02-03 10:59:00,0.9012,0.90125,0.901,0.9012,529800000.0
2009-02-03 11:00:00,0.90115,0.90125,0.90105,0.9012,398400002.0
2009-02-03 11:01:00,0.9012,0.9012,0.9009,0.90115,197600000.0
2009-02-03 11:02:00,0.90115,0.90145,0.90115,0.90145,252000000.0
2009-02-03 11:03:00,0.90145,0.9015,0.90135,0.90145,441800000.0
2009-02-03 11:04:00,0.90145,0.9015,0.90145,0.9015,566399991.0
2009-02-03 11:05:00,0.90145,0.90175,0.90145,0.9016,401999994.0
2009-02-03 11:06:00,0.9016,0.9018,0.9016,0.90175,275799999.0
2009-02-03 11:07:00,0.90165,0.90175,0.90165,0.9017,428799990.0
2009-02-03 11:08:00,0.90175,0.90185,0.90165,0.9018,524400000.0
2009-02-03 11:09:00,0.9018,0.90215,0.9018,0.9021,321999999.0
2009-02-03 11:10:00,0.9021,0.90275,0.902,0.90275,493199999.0
2009-02-03 11:11:00,0.90265,0.9027,0.9022,0.9023,601000001.0
2009-02-03 11:12:00,0.90225,0.9024,0.9022,0.9023,440600000.0
2009-02-03 11:13:00,0.90225,0.9027,0.9022,0.90265,530599996.0
2009-02-03 11:14:00,0.90265,0.90275,0.9023,0.9025,375000000.0
2009-02-03 11:15:00,0.9025,0.90255,0.90225,0.9024,399599999.0
2009-02-03 11:16:00,0.90225,0.90235,0.902,0.902,383399998.0
2009-02-03 11:17:00,0.902,0.902,0.90155,0.9016,446399998.0
2009-02-03 11:18:00,0.9016,0.90165,0.90125,0.9013,342600000.0
2009-02-03 11:19:00,0.90125,0.90135,0.90115,0.90125,246200000.0
2009-02-03 11:20:00,0.90135,0.90135,0.90115,0.90115,413799999.0
2009-02-03 11:21:00,0.90115,0.90135,0.90115,0.9013,351399998.0
2009-02-03 11:22:00,0.9014,0.90145,0.9013,0.9013,255600000.0
2009-02-03 11:23:00,0.9013,0.9014,0.90105,0.90125,529999996.0
2009-02-03 11:24:00,0.9013,0.9014,0.90105,0.90105,576000000.0
2009-02-03 11:25:00,0.90105,0.9013,0.90105,0.9012,588000002.0
2009-02-03 11:26:00,0.9012,0.9013,0.90095,0.9012,553800001.0
2009-02-03 11:27:00,0.9012,0.90135,0.90095,0.90125,465999999.0
2009-02-03 11:28:00,0.9013,0.90135,0.90095,0.901,562900000.0
2009-02-03 11:29:00,0.90095,0.90105,0.9009,0.90095,248400000.0
2009-02-03 11:30:00,0.90095,0.901,0.9008,0.9008,292399996.0
2009-02-03 11:31:00,0.9008,0.9012,0.90065,0.9012,362599998.0
2009-02-03 11:32:00,0.9012,0.9012,0.9008,0.90105,618999998.0
2009-02-03 11:33:00,0.90105,0.9012,0.9009,0.9011,203400000.0
2009-02-03 11:34:00,0.9011,0.90135,0.901,0.9012,478000000.0
2009-02-03 11:35:00,0.9012,0.9015,0.9012,0.9014,259800000.0
2009-02-03 11:36:00,0.9014,0.90155,0.9012,0.90135,500599998.0
2009-02-03 11:37:00,0.9014,0.9017,0.90135,0.9017,234200000.0
2009-02-03 11:38:00,0.9017,0.90175,0.9016,0.90165,154800000.0
2009-02-03 11:39:00,0.90165,0.9019,0.9016,0.9017,414799999.0
2009-02-03 11:40:00,0.9017,0.9017,0.90155,0.90155,549800000.0
2009-02-03 11:41:00,0.90155,0.9017,0.90155,0.90165,632799996.0
2009-02-03 11:42:00,0.90165,0.9017,0.90155,0.9017,451400000.0
2009-02-03 11:43:00,0.9017,0.9017,0.90125,0.90125,651999999.0
2009-02-03 11:44:00,0.90125,0.90125,0.9006,0.9009,446000000.0
2009-02-03 11:45:00,0.901,0.90105,0.90075,0.901,732800002.0
2009-02-03 11:46:00,0.901,0.9012,0.901,0.90105,381599999.0
2009-02-03 11:47:00,0.90105,0.90115,0.901,0.9011,313400000.0
2009-02-03 11:48:00,0.9011,0.90125,0.9011,0.9012,263600000.0
2009-02-03 11:49:00,0.9012,0.9013,0.901,0.901,329000002.0
2009-02-03 11:50:00,0.90105,0.90185,0.90105,0.9015,594300000.0
2009-02-03 11:51:00,0.9015,0.9018,0.9013,0.90175,484800000.0
2009-02-03 11:52:00,0.90175,0.90175,0.90125,0.90155,802000002.0
2009-02-03 11:53:00,0.9016,0.90215,0.9016,0.90215,174200000.0
2009-02-03 11:54:00,0.90215,0.9024,0.9021,0.9023,704199999.0
2009-02-03 11:55:00,0.90245,0.9026,0.90215,0.90235,603399999.0
2009-02-03 11:56:00,0.90245,0.90265,0.90235,0.90265,354399998.0
2009-02-03 11:57:00,0.90265,0.9031,0.90265,0.90275,389500001.0
2009-02-03 11:58:00,0.90275,0.90275,0.90235,0.9024,571799998.0
2009-02-03 11:59:00,0.90235,0.9026,0.90235,0.9024,523799998.0
2009-02-03 12:00:00,0.9024,0.90245,0.902,0.90215,344399999.0
2009-02-03 12:01:00,0.90215,0.90225,0.90205,0.9021,143000000.0
2009-02-03 12:02:00,0.9021,0.90255,0.9021,0.9024,276600002.0
2009-02-03 12:03:00,0.9024,0.90285,0.9022,0.90285,700400000.0
2009-02-03 12:04:00,0.90285,0.90315,0.9027,0.90315,80000000.0
2009-02-03 12:05:00,0.90315,0.90315,0.90275,0.9029,393200000.0
2009-02-03 12:06:00,0.9029,0.90385,0.90285,0.9038,850200004.0
2009-02-03 12:07:00,0.9038,0.9038,0.90345,0.9036,727100001.0
2009-02-03 12:08:00,0.90365,0.9038,0.9033,0.9036,762799997.0
2009-02-03 12:09:00,0.9036,0.90375,0.9035,0.9035,591599999.0
2009-02-03 12:10:00,0.9035,0.90435,0.9035,0.90415,330399999.0
2009-02-03 12:11:00,0.90415,0.9049,0.9041,0.9042,410400000.0
2009-02-03 12:12:00,0.90415,0.90425,0.90395,0.90395,376199999.0
2009-02-03 12:13:00,0.904,0.90415,0.90355,0.9036,292800001.0
2009-02-03 12:14:00,0.9037,0.90465,0.90365,0.9043,456200000.0
2009-02-03 12:15:00,0.9043,0.90465,0.904,0.90435,542400003.0
2009-02-03 12:16:00,0.90435,0.9048,0.90405,0.9048,479200001.0
2009-02-03 12:17:00,0.9049,0.90495,0.90465,0.9048,374600001.0
2009-02-03 12:18:00,0.9047,0.90525,0.9047,0.90515,471599995.0
2009-02-03 12:19:00,0.90515,0.90515,0.90485,0.905,301400000.0
2009-02-03 12:20:00,0.905,0.9051,0.905,0.905,226800000.0
2009-02-03 12:21:00,0.905,0.9051,0.90485,0.90505,408800000.0
2009-02-03 12:22:00,0.90505,0.90535,0.905,0.905,486400001.0
2009-02-03 12:23:00,0.90505,0.9051,0.90475,0.90475,131400001.0
2009-02-03 12:24:00,0.90475,0.9049,0.90455,0.90455,80600000.0
2009-02-03 12:25:00,0.9043,0.9045,0.9042,0.9042,491999999.0
2009-02-03 12:26:00,0.9042,0.9052,0.9042,0.90515,583600000.0
2009-02-03 12:27:00,0.90515,0.9055,0.905,0.9051,378600001.0
2009-02-03 12:28:00,0.90515,0.90515,0.90465,0.9048,201000000.0
2009-02-03 12:29:00,0.90485,0.90505,0.90445,0.9046,387000000.0
2009-02-03 12:30:00,0.9046,0.90485,0.90455,0.9047,255999997.0
2009-02-03 12:31:00,0.90465,0.9049,0.90445,0.9048,786200001.0
2009-02-03 12:32:00,0.9048,0.90545,0.9046,0.90545,596600001.0
2009-02-03 12:33:00,0.9054,0.90555,0.90525,0.90525,744799997.0
2009-02-03 12:34:00,0.9053,0.90535,0.90495,0.90505,372800000.0
2009-02-03 12:35:00,0.90505,0.90505,0.9049,0.9049,123000000.0
2009-02-03 12:36:00,0.9049,0.905,0.90485,0.9049,148600001.0
2009-02-03 12:37:00,0.9048,0.9049,0.9048,0.90485,61800000.0
2009-02-03 12:38:00,0.9048,0.9049,0.9046,0.90475,193600000.0
2009-02-03 12:39:00,0.90475,0.90495,0.9047,0.9048,367399999.0
2009-02-03 12:40:00,0.9048,0.90485,0.9048,0.90485,6800000.0
2009-02-03 12:41:00,0.9048,0.90485,0.9046,0.9046,84200000.0
2009-02-03 12:42:00,0.9046,0.9048,0.90445,0.9046,332300000.0
2009-02-03 12:43:00,0.90465,0.90475,0.90395,0.90405,472200000.0
2009-02-03 12:44:00,0.90405,0.90405,0.9038,0.9039,312600000.0
2009-02-03 12:45:00,0.9039,0.90395,0.9038,0.9038,175600000.0
2009-02-03 12:46:00,0.9038,0.9038,0.9026,0.9026,771700000.0
2009-02-03 12:47:00,0.90265,0.9032,0.90255,0.90305,346399999.0
2009-02-03 12:48:00,0.90305,0.9031,0.9029,0.90295,388400000.0
2009-02-03 12:49:00,0.90295,0.90365,0.90295,0.9033,496399999.0
2009-02-03 12:50:00,0.9033,0.9035,0.9032,0.9034,500799998.0
2009-02-03 12:51:00,0.9034,0.9035,0.90325,0.9034,956999998.0
2009-02-03 12:52:00,0.9034,0.9035,0.90315,0.9035,990800002.0
2009-02-03 12:53:00,0.90345,0.90415,0.9034,0.90405,786200005.0
2009-02-03 12:54:00,0.90405,0.9042,0.904,0.9041,288200000.0
2009-02-03 12:55:00,0.9041,0.9042,0.9041,0.9042,53000000.0
2009-02-03 12:56:00,0.9042,0.9043,0.9041,0.9041,283399999.0
2009-02-03 12:57:00,0.9041,0.9041,0.9033,0.9033,313399999.0
2009-02-03 12:58:00,0.9033,0.90335,0.90245,0.90255,682599997.0
2009-02-03 12:59:00,0.90245,0.9027,0.90245,0.90265,907400004.0
2009-02-03 13:00:00,0.90265,0.9029,0.90245,0.9028,650600001.0
2009-02-03 13:01:00,0.9028,0.903,0.9028,0.90295,199600000.0
2009-02-03 13:02:00,0.9029,0.9029,0.90255,0.9027,430400002.0
2009-02-03 13:03:00,0.90275,0.9028,0.90255,0.9028,602400000.0
2009-02-03 13:04:00,0.90285,0.90295,0.90285,0.9029,248200000.0
2009-02-03 13:05:00,0.9029,0.90315,0.90285,0.903,412200002.0
2009-02-03 13:06:00,0.903,0.9032,0.90295,0.90295,398000000.0
2009-02-03 13:07:00,0.90295,0.903,0.90285,0.90295,222000000.0
2009-02-03 13:08:00,0.903,0.9031,0.903,0.9031,168400000.0
2009-02-03 13:09:00,0.90315,0.9037,0.90315,0.9034,372800000.0
2009-02-03 13:10:00,0.90345,0.9039,0.90335,0.9039,726000002.0
2009-02-03 13:11:00,0.9039,0.90405,0.90375,0.90385,144400000.0
2009-02-03 13:12:00,0.9038,0.90435,0.9038,0.9042,218800000.0
2009-02-03 13:13:00,0.9042,0.90495,0.9042,0.9049,465200000.0
2009-02-03 13:14:00,0.9049,0.90495,0.9044,0.90445,506400000.0
2009-02-03 13:15:00,0.90445,0.90475,0.90425,0.90445,675399999.0
2009-02-03 13:16:00,0.9044,0.90455,0.9043,0.90445,547799995.0
2009-02-03 13:17:00,0.90435,0.90445,0.90325,0.9033,476700001.0
2009-02-03 13:18:00,0.9033,0.9035,0.90255,0.90285,653600000.0
2009-02-03 13:19:00,0.90285,0.9033,0.9028,0.9028,611800001.0
2009-02-03 13:20:00,0.9028,0.9029,0.90245,0.90255,559800001.0
2009-02-03 13:21:00,0.90255,0.9031,0.90245,0.9029,727099997.0
2009-02-03 13:22:00,0.90295,0.90345,0.90285,0.9033,351399999.0
2009-02-03 13:23:00,0.90325,0.90355,0.9031,0.9034,822600002.0
2009-02-03 13:24:00,0.90345,0.90385,0.90345,0.90385,758999998.0
2009-02-03 13:25:00,0.9038,0.90385,0.90355,0.90365,789599997.0
2009-02-03 13:26:00,0.90365,0.9038,0.9035,0.9038,363599999.0
2009-02-03 13:27:00,0.90365,0.90385,0.90305,0.90345,580899998.0
2009-02-03 13:28:00,0.90345,0.9035,0.9029,0.9031,455999999.0
2009-02-03 13:29:00,0.9031,0.90335,0.903,0.903,451199999.0
2009-02-03 13:30:00,0.903,0.90305,0.90245,0.9026,264500001.0
2009-02-03 13:31:00,0.9026,0.90315,0.90255,0.9027,592200001.0
2009-02-03 13:32:00,0.9027,0.90275,0.90255,0.9027,517799998.0
2009-02-03 13:33:00,0.9027,0.90345,0.9027,0.9034,390600000.0
2009-02-03 13:34:00,0.9034,0.90355,0.90315,0.9032,430599999.0
2009-02-03 13:35:00,0.9032,0.90335,0.9029,0.9029,310000000.0
2009-02-03 13:36:00,0.90295,0.903,0.90285,0.90295,281199999.0
2009-02-03 13:37:00,0.90295,0.903,0.9029,0.903,89200000.0
2009-02-03 13:38:00,0.903,0.90315,0.90285,0.90285,252400000.0
2009-02-03 13:39:00,0.90285,0.90345,0.90285,0.9032,414200000.0
2009-02-03 13:40:00,0.9032,0.9033,0.90305,0.90325,235200000.0
2009-02-03 13:41:00,0.9033,0.9035,0.90325,0.9035,95599999.0
2009-02-03 13:42:00,0.9035,0.90365,0.90345,0.90345,266800000.0
2009-02-03 13:43:00,0.9035,0.9036,0.9029,0.9029,193800000.0
2009-02-03 13:44:00,0.903,0.9038,0.9029,0.9035,524400001.0
2009-02-03 13:45:00,0.9035,0.9039,0.90345,0.90375,279600000.0
2009-02-03 13:46:00,0.90375,0.9043,0.90365,0.90365,432200000.0
2009-02-03 13:47:00,0.90365,0.9043,0.90315,0.90425,503000001.0
2009-02-03 13:48:00,0.9042,0.9044,0.9039,0.9043,407800000.0
2009-02-03 13:49:00,0.9044,0.90455,0.90375,0.9038,396000000.0
2009-02-03 13:50:00,0.9038,0.90395,0.90325,0.9034,405000000.0
2009-02-03 13:51:00,0.90335,0.9034,0.9033,0.9034,142199999.0
2009-02-03 13:52:00,0.9034,0.90345,0.90305,0.9033,547000001.0
2009-02-03 13:53:00,0.9033,0.9033,0.9028,0.9029,789600000.0
2009-02-03 13:54:00,0.9029,0.9032,0.9028,0.9032,280600000.0
2009-02-03 13:55:00,0.9032,0.9034,0.903,0.903,509900000.0
2009-02-03 13:56:00,0.90305,0.9039,0.90305,0.90355,234400000.0
2009-02-03 13:57:00,0.9035,0.90385,0.9028,0.90285,351800000.0
2009-02-03 13:58:00,0.90285,0.9033,0.9028,0.9032,266800000.0
2009-02-03 13:59:00,0.9032,0.90355,0.90285,0.90295,446499999.0
2009-02-03 14:00:00,0.90295,0.90295,0.9024,0.90245,799399996.0
2009-02-03 14:01:00,0.90245,0.9025,0.9022,0.90245,891699997.0
2009-02-03 14:02:00,0.90245,0.9026,0.90225,0.9025,648399997.0
2009-02-03 14:03:00,0.9024,0.90245,0.90195,0.90195,900400009.0
2009-02-03 14:04:00,0.90195,0.902,0.9017,0.90185,487200002.0
2009-02-03 14:05:00,0.90185,0.9023,0.90185,0.90225,300400000.0
2009-02-03 14:06:00,0.90225,0.9025,0.9022,0.90235,746199999.0
2009-02-03 14:07:00,0.90235,0.9025,0.9023,0.9025,433999999.0
2009-02-03 14:08:00,0.90255,0.9027,0.9022,0.9022,458400000.0
2009-02-03 14:09:00,0.90225,0.90275,0.90225,0.90265,491200001.0
2009-02-03 14:10:00,0.90265,0.903,0.90265,0.903,324399997.0
2009-02-03 14:11:00,0.90295,0.9031,0.90295,0.903,174200000.0
2009-02-03 14:12:00,0.903,0.90305,0.90295,0.90305,221800000.0
2009-02-03 14:13:00,0.90305,0.90325,0.90305,0.9031,220600000.0
2009-02-03 14:14:00,0.9031,0.9031,0.903,0.9031,90800000.0
2009-02-03 14:15:00,0.9031,0.9032,0.90305,0.9031,155800000.0
2009-02-03 14:16:00,0.9031,0.90315,0.90305,0.9031,96400001.0
2009-02-03 14:17:00,0.90315,0.9032,0.903,0.90305,128600000.0
2009-02-03 14:18:00,0.90305,0.9032,0.90305,0.90315,228400000.0
2009-02-03 14:19:00,0.9032,0.9033,0.90295,0.903,244800000.0
2009-02-03 14:20:00,0.903,0.90305,0.9025,0.90255,561799998.0
2009-02-03 14:21:00,0.90255,0.9028,0.9025,0.9026,466399999.0
2009-02-03 14:22:00,0.90265,0.903,0.90255,0.90275,342799999.0
2009-02-03 14:23:00,0.90275,0.9029,0.9027,0.90285,224600000.0
2009-02-03 14:24:00,0.9028,0.9029,0.9028,0.9029,41000000.0
2009-02-03 14:25:00,0.9029,0.9029,0.9027,0.9028,90000000.0
2009-02-03 14:26:00,0.9028,0.90295,0.9027,0.9029,342399999.0
2009-02-03 14:27:00,0.9029,0.903,0.90285,0.90295,159200000.0
2009-02-03 14:28:00,0.9029,0.903,0.9027,0.9028,157599999.0
2009-02-03 14:29:00,0.9028,0.9029,0.90245,0.9025,340799999.0
2009-02-03 14:30:00,0.9025,0.9031,0.9025,0.9031,390000002.0
2009-02-03 14:31:00,0.903,0.90305,0.90255,0.9026,392599999.0
2009-02-03 14:32:00,0.9026,0.9028,0.90255,0.90275,376200000.0
2009-02-03 14:33:00,0.90275,0.9028,0.9023,0.90235,604200000.0
2009-02-03 14:34:00,0.9024,0.9024,0.90215,0.90225,726000000.0
2009-02-03 14:35:00,0.90225,0.9024,0.9022,0.9023,598800000.0
2009-02-03 14:36:00,0.90225,0.9025,0.902,0.9022,407600001.0
2009-02-03 14:37:00,0.90215,0.9023,0.902,0.9022,392999998.0
2009-02-03 14:38:00,0.9022,0.90235,0.9022,0.9023,277800000.0
2009-02-03 14:39:00,0.9023,0.9025,0.90225,0.90245,612799994.0
2009-02-03 14:40:00,0.90245,0.90255,0.9024,0.90255,172200000.0
2009-02-03 14:41:00,0.90255,0.90325,0.9025,0.90305,465199999.0
2009-02-03 14:42:00,0.903,0.9032,0.9027,0.903,531400001.0
2009-02-03 14:43:00,0.903,0.90315,0.90265,0.90285,565599999.0
2009-02-03 14:44:00,0.90285,0.903,0.90275,0.9028,439199999.0
2009-02-03 14:45:00,0.9028,0.903,0.9027,0.90295,329599998.0
2009-02-03 14:46:00,0.90295,0.90305,0.90295,0.90295,255999998.0
2009-02-03 14:47:00,0.90295,0.90305,0.90295,0.90295,175400000.0
2009-02-03 14:48:00,0.90295,0.903,0.90295,0.90295,263999999.0
2009-02-03 14:49:00,0.90295,0.9032,0.90295,0.90315,375599999.0
2009-02-03 14:50:00,0.9031,0.90315,0.90305,0.90315,181200000.0
2009-02-03 14:51:00,0.90315,0.9032,0.90305,0.90305,389800000.0
2009-02-03 14:52:00,0.90305,0.90315,0.90295,0.90295,274599998.0
2009-02-03 14:53:00,0.90295,0.90305,0.9029,0.90295,293000000.0
2009-02-03 14:54:00,0.90295,0.90305,0.90295,0.90295,304400000.0
2009-02-03 14:55:00,0.90295,0.90295,0.90295,0.90295,424400000.0
2009-02-03 14:56:00,0.90295,0.90295,0.9027,0.90275,393000000.0
2009-02-03 14:57:00,0.90275,0.9029,0.90265,0.90265,337400000.0
2009-02-03 14:58:00,0.90265,0.9028,0.90265,0.9027,557400000.0
2009-02-03 14:59:00,0.9027,0.90285,0.90265,0.90275,431599998.0
2009-02-03 15:00:00,0.90275,0.90285,0.90265,0.9028,508000000.0
2009-02-03 15:01:00,0.9027,0.90285,0.9027,0.90275,640000008.0
2009-02-03 15:02:00,0.90275,0.90295,0.90275,0.9029,365600000.0
2009-02-03 15:03:00,0.9029,0.903,0.9029,0.90295,218200000.0
2009-02-03 15:04:00,0.90295,0.90295,0.90275,0.9028,628199997.0
2009-02-03 15:05:00,0.9028,0.903,0.9028,0.90295,259200000.0
2009-02-03 15:06:00,0.9029,0.903,0.9029,0.90295,209600000.0
2009-02-03 15:07:00,0.90295,0.90305,0.9028,0.9028,519399999.0
2009-02-03 15:08:00,0.9028,0.903,0.9027,0.90275,395800000.0
2009-02-03 15:09:00,0.9027,0.9029,0.9027,0.9029,466599997.0
2009-02-03 15:10:00,0.9029,0.90295,0.9029,0.90295,27000000.0
2009-02-03 15:11:00,0.90295,0.90305,0.90285,0.90285,257599999.0
2009-02-03 15:12:00,0.90285,0.90285,0.90265,0.90285,830399999.0
2009-02-03 15:13:00,0.9029,0.90295,0.90275,0.9029,502800000.0
2009-02-03 15:14:00,0.90285,0.90305,0.90275,0.90295,731599997.0
2009-02-03 15:15:00,0.90295,0.90355,0.90275,0.9035,594999999.0
2009-02-03 15:16:00,0.9035,0.90365,0.9033,0.9033,442800000.0
2009-02-03 15:17:00,0.9033,0.90375,0.9033,0.90365,456200001.0
2009-02-03 15:18:00,0.90365,0.9037,0.90365,0.9037,465799995.0
2009-02-03 15:19:00,0.9037,0.9037,0.90365,0.90365,151200000.0
2009-02-03 15:20:00,0.90365,0.90375,0.9036,0.9037,370800000.0
2009-02-03 15:21:00,0.9037,0.90385,0.9037,0.90385,297199998.0
2009-02-03 15:22:00,0.90385,0.90445,0.90385,0.9044,386600000.0
2009-02-03 15:23:00,0.9044,0.90455,0.9043,0.9045,731599999.0
2009-02-03 15:24:00,0.9045,0.9051,0.90435,0.90505,779199995.0
2009-02-03 15:25:00,0.90505,0.90515,0.9048,0.9049,656800001.0
2009-02-03 15:26:00,0.9049,0.905,0.9048,0.90485,738000001.0
2009-02-03 15:27:00,0.90485,0.905,0.9046,0.90465,597600002.0
2009-02-03 15:28:00,0.90455,0.90515,0.90455,0.90505,691200002.0
2009-02-03 15:29:00,0.90505,0.90505,0.90475,0.90495,463400000.0
2009-02-03 15:30:00,0.9049,0.905,0.90465,0.90475,720200003.0
2009-02-03 15:31:00,0.90475,0.9048,0.90455,0.90475,766400007.0
2009-02-03 15:32:00,0.90475,0.9049,0.90465,0.90485,442599999.0
2009-02-03 15:33:00,0.90495,0.905,0.9047,0.90475,619199999.0
2009-02-03 15:34:00,0.90465,0.90475,0.90455,0.9047,515000000.0
2009-02-03 15:35:00,0.9047,0.90495,0.9046,0.9049,1002000000.0
2009-02-03 15:36:00,0.90495,0.90525,0.90485,0.90505,950400000.0
2009-02-03 15:37:00,0.90515,0.90535,0.90505,0.90515,679799998.0
2009-02-03 15:38:00,0.90515,0.90535,0.9051,0.90535,629799992.0
2009-02-03 15:39:00,0.90525,0.90555,0.90525,0.90545,855599998.0
2009-02-03 15:40:00,0.90545,0.9058,0.9054,0.90555,667000001.0
2009-02-03 15:41:00,0.90555,0.90555,0.9051,0.90535,669400000.0
2009-02-03 15:42:00,0.90535,0.9058,0.90535,0.90565,570399998.0
2009-02-03 15:43:00,0.9057,0.9058,0.90565,0.90575,550999998.0
2009-02-03 15:44:00,0.90575,0.90595,0.90535,0.90595,806000002.0
2009-02-03 15:45:00,0.90595,0.90685,0.90595,0.90665,770400000.0
2009-02-03 15:46:00,0.90665,0.90665,0.90615,0.90625,210599999.0
2009-02-03 15:47:00,0.90625,0.9067,0.90625,0.90665,1006199996.0
2009-02-03 15:48:00,0.90665,0.90665,0.9063,0.9065,974599991.0
2009-02-03 15:49:00,0.9066,0.9069,0.9066,0.9069,361599999.0
2009-02-03 15:50:00,0.90685,0.90745,0.90675,0.90685,758600004.0
2009-02-03 15:51:00,0.90685,0.9069,0.90635,0.90635,466200001.0
2009-02-03 15:52:00,0.9064,0.90655,0.9062,0.9065,457399998.0
2009-02-03 15:53:00,0.90655,0.90695,0.9065,0.90695,398399999.0
2009-02-03 15:54:00,0.90705,0.90725,0.90665,0.907,1219400002.0
2009-02-03 15:55:00,0.90705,0.9072,0.9069,0.90705,856199996.0
2009-02-03 15:56:00,0.9071,0.9074,0.9071,0.90725,752000002.0
2009-02-03 15:57:00,0.90725,0.9078,0.90725,0.9076,743399999.0
2009-02-03 15:58:00,0.90765,0.9083,0.90765,0.90805,588199999.0
2009-02-03 15:59:00,0.9081,0.9082,0.9079,0.9079,492999999.0
2009-02-03 16:00:00,0.90795,0.90795,0.9076,0.90775,867399991.0
2009-02-03 16:01:00,0.90775,0.9078,0.90745,0.90745,670199999.0
2009-02-03 16:02:00,0.90745,0.90745,0.907,0.907,643600000.0
2009-02-03 16:03:00,0.907,0.90735,0.9068,0.9068,919999994.0
2009-02-03 16:04:00,0.90695,0.90695,0.90625,0.90635,1041199999.0
2009-02-03 16:05:00,0.90635,0.90645,0.90605,0.9061,681599999.0
2009-02-03 16:06:00,0.90615,0.90635,0.90605,0.90625,892599995.0
2009-02-03 16:07:00,0.90605,0.9062,0.90585,0.906,770199994.0
2009-02-03 16:08:00,0.90605,0.90635,0.906,0.90625,1032999996.0
2009-02-03 16:09:00,0.90625,0.90625,0.9059,0.906,568400000.0
2009-02-03 16:10:00,0.906,0.90645,0.9057,0.90605,913999997.0
2009-02-03 16:11:00,0.90605,0.9065,0.90595,0.9065,916800001.0
2009-02-03 16:12:00,0.90655,0.9066,0.9064,0.90645,1098199990.0
2009-02-03 16:13:00,0.90645,0.90645,0.90565,0.9058,1200000000.0
2009-02-03 16:14:00,0.90585,0.90655,0.90575,0.9062,842800002.0
2009-02-03 16:15:00,0.9062,0.9063,0.90505,0.90505,715600001.0
2009-02-03 16:16:00,0.90505,0.90505,0.9032,0.90355,764000005.0
2009-02-03 16:17:00,0.9037,0.9041,0.9036,0.90395,530600000.0
2009-02-03 16:18:00,0.90395,0.90405,0.90375,0.90385,772599998.0
2009-02-03 16:19:00,0.9039,0.90435,0.9035,0.90355,764200001.0
2009-02-03 16:20:00,0.9035,0.90365,0.903,0.90325,674800001.0
2009-02-03 16:21:00,0.9032,0.90335,0.90255,0.90255,616800001.0
2009-02-03 16:22:00,0.90255,0.90255,0.9015,0.9017,843300002.0
2009-02-03 16:23:00,0.90175,0.90225,0.90175,0.90225,834000003.0
2009-02-03 16:24:00,0.90215,0.90265,0.9021,0.90265,647600002.0
2009-02-03 16:25:00,0.9027,0.90275,0.9021,0.90225,802000000.0
2009-02-03 16:26:00,0.90225,0.90265,0.90215,0.9026,686199998.0
2009-02-03 16:27:00,0.90255,0.9028,0.9023,0.9023,776799994.0
2009-02-03 16:28:00,0.90235,0.90245,0.90175,0.90235,830399998.0
2009-02-03 16:29:00,0.90235,0.9026,0.9021,0.90215,868399999.0
2009-02-03 16:30:00,0.90215,0.90285,0.90215,0.9025,714399999.0
2009-02-03 16:31:00,0.9025,0.90275,0.90245,0.90265,891999998.0
2009-02-03 16:32:00,0.90255,0.90275,0.9025,0.9027,536800002.0
2009-02-03 16:33:00,0.90265,0.9028,0.9026,0.9026,368600000.0
2009-02-03 16:34:00,0.9026,0.9028,0.90245,0.90265,420399999.0
2009-02-03 16:35:00,0.90265,0.9028,0.9026,0.9027,575799997.0
2009-02-03 16:36:00,0.9027,0.90295,0.9026,0.90295,501600000.0
2009-02-03 16:37:00,0.90295,0.90305,0.90275,0.9029,606599998.0
2009-02-03 16:38:00,0.9029,0.9031,0.90285,0.903,535200001.0
2009-02-03 16:39:00,0.903,0.90305,0.9029,0.90295,462600000.0
2009-02-03 16:40:00,0.90295,0.90305,0.90295,0.90295,382200003.0
2009-02-03 16:41:00,0.90295,0.90305,0.9028,0.9028,347600001.0
2009-02-03 16:42:00,0.9028,0.903,0.9026,0.9026,661000002.0
2009-02-03 16:43:00,0.90265,0.90295,0.90265,0.90285,717799998.0
2009-02-03 16:44:00,0.9029,0.9033,0.9028,0.90315,558400000.0
2009-02-03 16:45:00,0.90325,0.9035,0.9031,0.90315,590600000.0
2009-02-03 16:46:00,0.90315,0.9034,0.90305,0.9032,344099998.0
2009-02-03 16:47:00,0.9032,0.90365,0.90315,0.90355,579800003.0
2009-02-03 16:48:00,0.90355,0.9037,0.90325,0.90335,788400000.0
2009-02-03 16:49:00,0.90335,0.9036,0.90325,0.90345,712199999.0
2009-02-03 16:50:00,0.90345,0.90365,0.9031,0.90325,707400001.0
2009-02-03 16:51:00,0.9032,0.90335,0.9024,0.90245,752200001.0
2009-02-03 16:52:00,0.9025,0.9028,0.90225,0.90265,822599995.0
2009-02-03 16:53:00,0.9027,0.90285,0.9025,0.90255,773399998.0
2009-02-03 16:54:00,0.9025,0.90285,0.90245,0.9027,821600005.0
2009-02-03 16:55:00,0.90275,0.9028,0.90215,0.9023,540200005.0
2009-02-03 16:56:00,0.90235,0.9024,0.9022,0.90225,706999999.0
2009-02-03 16:57:00,0.90225,0.90235,0.90215,0.9023,748399992.0
2009-02-03 16:58:00,0.9023,0.9024,0.90195,0.90195,517799999.0
2009-02-03 16:59:00,0.90195,0.90225,0.90195,0.90225,797300002.0
2009-02-03 17:00:00,0.90225,0.90285,0.9021,0.9028,606800001.0
2009-02-03 17:01:00,0.9028,0.90315,0.90245,0.903,475199999.0
2009-02-03 17:02:00,0.903,0.90305,0.90265,0.9029,879599999.0
2009-02-03 17:03:00,0.90285,0.9029,0.9023,0.9025,722600002.0
2009-02-03 17:04:00,0.9025,0.90255,0.9024,0.90245,888400001.0
2009-02-03 17:05:00,0.90245,0.90285,0.90245,0.90275,889000004.0
2009-02-03 17:06:00,0.90275,0.90315,0.9025,0.9031,759600004.0
2009-02-03 17:07:00,0.903,0.90355,0.9024,0.9032,583700003.0
2009-02-03 17:08:00,0.90325,0.90345,0.90295,0.9031,707400003.0
2009-02-03 17:09:00,0.9031,0.9032,0.9019,0.90235,728799997.0
2009-02-03 17:10:00,0.90225,0.90285,0.9022,0.90235,448500000.0
2009-02-03 17:11:00,0.90235,0.9031,0.9023,0.9031,435999999.0
2009-02-03 17:12:00,0.9031,0.90315,0.9025,0.90265,367200000.0
2009-02-03 17:13:00,0.90265,0.90305,0.9025,0.9029,515799999.0
2009-02-03 17:14:00,0.90285,0.90355,0.90285,0.9034,376200000.0
2009-02-03 17:15:00,0.9034,0.9035,0.9031,0.90315,432200000.0
2009-02-03 17:16:00,0.90315,0.9032,0.90235,0.9024,351700000.0
2009-02-03 17:17:00,0.9023,0.90295,0.9023,0.90245,580200000.0
2009-02-03 17:18:00,0.9024,0.9026,0.9024,0.90255,605599995.0
2009-02-03 17:19:00,0.9025,0.9027,0.9023,0.90265,392800000.0
2009-02-03 17:20:00,0.90265,0.9027,0.90235,0.9024,466999999.0
2009-02-03 17:21:00,0.90245,0.903,0.9024,0.90285,547200003.0
2009-02-03 17:22:00,0.9029,0.903,0.90265,0.90275,456800001.0
2009-02-03 17:23:00,0.90275,0.9034,0.90275,0.9033,518600000.0
2009-02-03 17:24:00,0.9033,0.9034,0.9031,0.90335,686799998.0
2009-02-03 17:25:00,0.90325,0.9034,0.9032,0.9032,671399998.0
2009-02-03 17:26:00,0.9032,0.90325,0.90295,0.90315,749200002.0
2009-02-03 17:27:00,0.90325,0.9036,0.9032,0.90355,926199998.0
2009-02-03 17:28:00,0.90355,0.90375,0.90325,0.90365,823799999.0
2009-02-03 17:29:00,0.9037,0.90435,0.9036,0.9042,553200001.0
2009-02-03 17:30:00,0.9042,0.9046,0.904,0.9043,581600000.0
2009-02-03 17:31:00,0.9043,0.90505,0.9043,0.90475,730799997.0
2009-02-03 17:32:00,0.90475,0.90475,0.9042,0.90425,193400000.0
2009-02-03 17:33:00,0.90425,0.90425,0.90405,0.90405,567800001.0
2009-02-03 17:34:00,0.90405,0.90405,0.90375,0.90385,465999998.0
2009-02-03 17:35:00,0.90385,0.9041,0.90375,0.90375,524599999.0
2009-02-03 17:36:00,0.9037,0.9041,0.9036,0.90405,561600000.0
2009-02-03 17:37:00,0.90405,0.90415,0.90375,0.90415,515000001.0
2009-02-03 17:38:00,0.90405,0.9042,0.9039,0.904,424000000.0
2009-02-03 17:39:00,0.904,0.90405,0.9036,0.9036,446600000.0
2009-02-03 17:40:00,0.9036,0.9041,0.90355,0.90395,395800000.0
2009-02-03 17:41:00,0.9039,0.90415,0.9038,0.90395,374200000.0
2009-02-03 17:42:00,0.90395,0.90435,0.90395,0.90415,582800003.0
2009-02-03 17:43:00,0.90415,0.90455,0.90415,0.90455,571599998.0
2009-02-03 17:44:00,0.90455,0.90465,0.90445,0.90455,360800000.0
2009-02-03 17:45:00,0.90455,0.90475,0.9045,0.9046,473800000.0
2009-02-03 17:46:00,0.9046,0.90465,0.90415,0.9042,460199998.0
2009-02-03 17:47:00,0.90425,0.90435,0.9041,0.9043,749799998.0
2009-02-03 17:48:00,0.90425,0.9045,0.9042,0.90445,480799997.0
2009-02-03 17:49:00,0.90445,0.90445,0.9042,0.9042,235600000.0
2009-02-03 17:50:00,0.9042,0.90435,0.9042,0.9043,177600000.0
2009-02-03 17:51:00,0.9043,0.9047,0.90405,0.90425,850200001.0
2009-02-03 17:52:00,0.9043,0.90455,0.9041,0.90435,704400000.0
2009-02-03 17:53:00,0.90435,0.90445,0.90395,0.90415,713199999.0
2009-02-03 17:54:00,0.9042,0.90435,0.90395,0.904,954799999.0
2009-02-03 17:55:00,0.90395,0.90415,0.9035,0.9036,498000000.0
2009-02-03 17:56:00,0.9036,0.904,0.9036,0.9039,477000001.0
2009-02-03 17:57:00,0.9039,0.904,0.90375,0.90385,619799999.0
2009-02-03 17:58:00,0.90385,0.904,0.9038,0.90385,548799999.0
2009-02-03 17:59:00,0.9039,0.9043,0.9032,0.90335,824299997.0
2009-02-03 18:00:00,0.90335,0.90365,0.9033,0.9036,877399990.0
2009-02-03 18:01:00,0.90355,0.90375,0.90345,0.9035,631999998.0
2009-02-03 18:02:00,0.9035,0.90375,0.90335,0.90345,484600000.0
2009-02-03 18:03:00,0.90345,0.9038,0.90335,0.9035,683199999.0
2009-02-03 18:04:00,0.9035,0.90355,0.90305,0.90305,617400000.0
2009-02-03 18:05:00,0.90305,0.9033,0.90255,0.9027,556600001.0
2009-02-03 18:06:00,0.9027,0.9029,0.90255,0.9028,514800005.0
2009-02-03 18:07:00,0.9028,0.90295,0.9027,0.90275,448200000.0
2009-02-03 18:08:00,0.90275,0.9028,0.90255,0.90275,463200000.0
2009-02-03 18:09:00,0.9028,0.90285,0.90265,0.9028,333600001.0
2009-02-03 18:10:00,0.9028,0.9032,0.9028,0.9032,430000002.0
2009-02-03 18:11:00,0.9032,0.9038,0.9032,0.9038,592399999.0
2009-02-03 18:12:00,0.9037,0.9039,0.9036,0.9036,604000001.0
2009-02-03 18:13:00,0.9036,0.9038,0.90355,0.9037,668000000.0
2009-02-03 18:14:00,0.90375,0.90375,0.9034,0.9037,665199999.0
2009-02-03 18:15:00,0.9037,0.90445,0.9037,0.90435,558800000.0
2009-02-03 18:16:00,0.90435,0.90455,0.904,0.90405,594999999.0
2009-02-03 18:17:00,0.90405,0.9041,0.90325,0.90325,627000005.0
2009-02-03 18:18:00,0.9033,0.9039,0.9033,0.90385,576400000.0
2009-02-03 18:19:00,0.90385,0.9039,0.90365,0.9038,814000003.0
2009-02-03 18:20:00,0.90375,0.9041,0.9033,0.90345,870800002.0
2009-02-03 18:21:00,0.9035,0.9035,0.90325,0.9033,471799992.0
2009-02-03 18:22:00,0.90335,0.9038,0.9033,0.9037,425400000.0
2009-02-03 18:23:00,0.9037,0.904,0.90355,0.90365,631599998.0
2009-02-03 18:24:00,0.90355,0.904,0.90355,0.9038,689999995.0
2009-02-03 18:25:00,0.9038,0.9039,0.90335,0.9036,588999999.0
2009-02-03 18:26:00,0.90365,0.90365,0.9034,0.9036,464600001.0
2009-02-03 18:27:00,0.90365,0.90375,0.9029,0.90295,586599998.0
2009-02-03 18:28:00,0.903,0.903,0.9018,0.90205,754000001.0
2009-02-03 18:29:00,0.90205,0.9028,0.90205,0.90235,690400000.0
2009-02-03 18:30:00,0.9024,0.90265,0.90215,0.90255,617200000.0
2009-02-03 18:31:00,0.90255,0.9027,0.9024,0.9025,610799997.0
2009-02-03 18:32:00,0.9025,0.9028,0.9025,0.90275,267599999.0
2009-02-03 18:33:00,0.9027,0.9027,0.9022,0.9025,640000003.0
2009-02-03 18:34:00,0.9026,0.9027,0.90245,0.90265,604799999.0
2009-02-03 18:35:00,0.90265,0.90275,0.9026,0.90265,690600001.0
2009-02-03 18:36:00,0.9027,0.90285,0.9025,0.9028,731799998.0
2009-02-03 18:37:00,0.9028,0.90335,0.9028,0.9033,497800001.0
2009-02-03 18:38:00,0.9033,0.9034,0.9031,0.9033,360600002.0
2009-02-03 18:39:00,0.9033,0.90375,0.9033,0.9036,605199999.0
2009-02-03 18:40:00,0.9036,0.904,0.90355,0.904,489000001.0
2009-02-03 18:41:00,0.904,0.90405,0.9037,0.90385,650900000.0
2009-02-03 18:42:00,0.90385,0.90415,0.90385,0.90395,316399998.0
2009-02-03 18:43:00,0.90395,0.9055,0.9038,0.9047,551200000.0
2009-02-03 18:44:00,0.90465,0.90555,0.9043,0.90535,524200000.0
2009-02-03 18:45:00,0.90525,0.9056,0.90515,0.9052,550000002.0
2009-02-03 18:46:00,0.90525,0.90545,0.90495,0.90525,375000001.0
2009-02-03 18:47:00,0.90525,0.9053,0.90435,0.9044,304800000.0
2009-02-03 18:48:00,0.90435,0.90455,0.90425,0.90445,329400001.0
2009-02-03 18:49:00,0.90445,0.9046,0.9042,0.90425,688000001.0
2009-02-03 18:50:00,0.9042,0.9043,0.9037,0.90385,733499999.0
2009-02-03 18:51:00,0.9039,0.90435,0.9038,0.9041,315200000.0
2009-02-03 18:52:00,0.9041,0.9042,0.90395,0.90395,314000000.0
2009-02-03 18:53:00,0.904,0.90415,0.90395,0.90415,148000000.0
2009-02-03 18:54:00,0.90405,0.90415,0.90385,0.90385,440000000.0
2009-02-03 18:55:00,0.9038,0.9038,0.9028,0.90295,556800000.0
2009-02-03 18:56:00,0.90295,0.90335,0.90295,0.9033,373400000.0
2009-02-03 18:57:00,0.9033,0.90385,0.9033,0.9038,337800000.0
2009-02-03 18:58:00,0.90385,0.90405,0.9035,0.90385,454000000.0
2009-02-03 18:59:00,0.90385,0.90395,0.9038,0.9039,203600000.0
2009-02-03 19:00:00,0.9039,0.9039,0.90345,0.9035,273400000.0
2009-02-03 19:01:00,0.9035,0.90385,0.9035,0.90385,235600000.0
2009-02-03 19:02:00,0.90385,0.90385,0.90355,0.9036,315200000.0
2009-02-03 19:03:00,0.90355,0.9038,0.90355,0.90375,323000000.0
2009-02-03 19:04:00,0.90375,0.90385,0.9036,0.9037,169200000.0
2009-02-03 19:05:00,0.90375,0.9038,0.9036,0.9036,185600000.0
2009-02-03 19:06:00,0.9036,0.90385,0.9036,0.9037,256200000.0
2009-02-03 19:07:00,0.90375,0.9039,0.90365,0.90375,366600000.0
2009-02-03 19:08:00,0.90375,0.90375,0.9036,0.9037,163800000.0
2009-02-03 19:09:00,0.9037,0.90375,0.90345,0.90345,240999999.0
2009-02-03 19:10:00,0.90345,0.9036,0.90295,0.90295,244000000.0
2009-02-03 19:11:00,0.90295,0.90335,0.9029,0.9032,294400000.0
2009-02-03 19:12:00,0.9032,0.9033,0.903,0.9031,221800000.0
2009-02-03 19:13:00,0.903,0.90345,0.90295,0.9033,254400000.0
2009-02-03 19:14:00,0.9033,0.90335,0.903,0.90315,201600000.0
2009-02-03 19:15:00,0.90315,0.90315,0.9028,0.90285,306800000.0
2009-02-03 19:16:00,0.90285,0.9031,0.9028,0.90285,143200000.0
2009-02-03 19:17:00,0.90285,0.903,0.90275,0.90295,459600000.0
2009-02-03 19:18:00,0.90295,0.90305,0.9025,0.903,301200000.0
2009-02-03 19:19:00,0.90305,0.9031,0.90275,0.90275,345200000.0
2009-02-03 19:20:00,0.9027,0.90305,0.90265,0.90305,351800000.0
2009-02-03 19:21:00,0.90305,0.90305,0.9027,0.90285,373599999.0
2009-02-03 19:22:00,0.90285,0.9031,0.90285,0.903,43400000.0
2009-02-03 19:23:00,0.9031,0.9032,0.90305,0.9031,106200000.0
2009-02-03 19:24:00,0.9031,0.9031,0.9028,0.9028,190800000.0
2009-02-03 19:25:00,0.90285,0.90285,0.90245,0.90245,97200000.0
2009-02-03 19:26:00,0.9025,0.9025,0.90225,0.90225,84200000.0
2009-02-03 19:27:00,0.90225,0.90235,0.90225,0.9023,81000000.0
2009-02-03 19:28:00,0.9024,0.90255,0.9021,0.9023,378000000.0
2009-02-03 19:29:00,0.9023,0.9023,0.90175,0.9018,548000000.0
2009-02-03 19:30:00,0.90185,0.90195,0.9016,0.9019,331400000.0
2009-02-03 19:31:00,0.902,0.9021,0.90185,0.90205,208400000.0
2009-02-03 19:32:00,0.902,0.902,0.9019,0.90195,34000000.0
2009-02-03 19:33:00,0.902,0.9021,0.902,0.902,101600000.0
2009-02-03 19:34:00,0.902,0.9022,0.9019,0.9019,122200000.0
2009-02-03 19:35:00,0.9019,0.90215,0.9018,0.90185,383000000.0
2009-02-03 19:36:00,0.9019,0.9024,0.90175,0.90185,353800000.0
2009-02-03 19:37:00,0.9019,0.90215,0.90175,0.9021,203600000.0
2009-02-03 19:38:00,0.90205,0.90215,0.9017,0.90185,290400000.0
2009-02-03 19:39:00,0.90185,0.90225,0.9017,0.90225,471200000.0
2009-02-03 19:40:00,0.9022,0.9022,0.90175,0.90175,241800000.0
2009-02-03 19:41:00,0.90185,0.9019,0.9016,0.9016,160000000.0
2009-02-03 19:42:00,0.90155,0.9023,0.90155,0.90225,301600001.0
2009-02-03 19:43:00,0.90225,0.90225,0.9018,0.9021,377400000.0
2009-02-03 19:44:00,0.9021,0.9021,0.90145,0.9016,285600000.0
2009-02-03 19:45:00,0.90155,0.90185,0.9015,0.9018,155399999.0
2009-02-03 19:46:00,0.90175,0.90225,0.90175,0.9022,379000001.0
2009-02-03 19:47:00,0.9022,0.9022,0.902,0.9021,405999998.0
2009-02-03 19:48:00,0.9021,0.9021,0.9017,0.9018,432800001.0
2009-02-03 19:49:00,0.90195,0.90215,0.90185,0.9021,276000000.0
2009-02-03 19:50:00,0.9021,0.90275,0.9021,0.9025,527800000.0
2009-02-03 19:51:00,0.90245,0.9025,0.90225,0.9023,503400000.0
2009-02-03 19:52:00,0.9024,0.90255,0.90235,0.90245,250800000.0
2009-02-03 19:53:00,0.90245,0.90315,0.90235,0.903,229400000.0
2009-02-03 19:54:00,0.903,0.9032,0.9026,0.9031,424200000.0
2009-02-03 19:55:00,0.9031,0.9034,0.903,0.90315,532200000.0
2009-02-03 19:56:00,0.90315,0.9033,0.90265,0.9027,634000000.0
2009-02-03 19:57:00,0.90265,0.90275,0.9024,0.90265,247000000.0
2009-02-03 19:58:00,0.9026,0.9026,0.90235,0.9024,359600000.0
2009-02-03 19:59:00,0.9023,0.9026,0.9023,0.9026,232200000.0
2009-02-03 20:00:00,0.9026,0.90305,0.9024,0.9026,404600000.0
2009-02-03 20:01:00,0.9026,0.9026,0.9025,0.9026,92200000.0
2009-02-03 20:02:00,0.9026,0.9027,0.9026,0.90265,70800000.0
2009-02-03 20:03:00,0.90265,0.90275,0.9026,0.90275,76200000.0
2009-02-03 20:04:00,0.90275,0.90275,0.90265,0.90275,39200000.0
2009-02-03 20:05:00,0.90275,0.9028,0.9026,0.90275,27800000.0
2009-02-03 20:06:00,0.90275,0.9035,0.90275,0.9033,149000000.0
2009-02-03 20:07:00,0.90325,0.90355,0.90305,0.90335,105600000.0
2009-02-03 20:08:00,0.90335,0.90335,0.9028,0.9031,271800001.0
2009-02-03 20:09:00,0.9032,0.9035,0.903,0.90315,177200000.0
2009-02-03 20:10:00,0.90315,0.9033,0.9027,0.9027,267400000.0
2009-02-03 20:11:00,0.9027,0.903,0.90255,0.9027,258800000.0
2009-02-03 20:12:00,0.9027,0.90275,0.90255,0.90255,193600000.0
2009-02-03 20:13:00,0.90255,0.9027,0.9025,0.90265,90000000.0
2009-02-03 20:14:00,0.9026,0.9027,0.9025,0.90255,80800000.0
2009-02-03 20:15:00,0.9026,0.9026,0.9022,0.9022,160000000.0
2009-02-03 20:16:00,0.9022,0.90235,0.90205,0.90225,122600000.0
2009-02-03 20:17:00,0.90215,0.90245,0.90215,0.9022,339200000.0
2009-02-03 20:18:00,0.90215,0.9024,0.9021,0.9022,139600000.0
2009-02-03 20:19:00,0.90215,0.90235,0.9021,0.90225,162600000.0
2009-02-03 20:20:00,0.90225,0.90235,0.90205,0.9023,112100000.0
2009-02-03 20:21:00,0.90225,0.90235,0.90205,0.9021,131400000.0
2009-02-03 20:22:00,0.9021,0.90285,0.9021,0.9028,245400000.0
2009-02-03 20:23:00,0.90275,0.9035,0.9027,0.9031,243200000.0
2009-02-03 20:24:00,0.9031,0.9033,0.90285,0.9031,156400000.0
2009-02-03 20:25:00,0.9031,0.90335,0.9029,0.90315,468200000.0
2009-02-03 20:26:00,0.9032,0.9032,0.9024,0.90275,332000000.0
2009-02-03 20:27:00,0.90265,0.90305,0.90255,0.9028,270600000.0
2009-02-03 20:28:00,0.9028,0.903,0.9025,0.9027,322400000.0
2009-02-03 20:29:00,0.9027,0.90275,0.9024,0.90265,169000000.0
2009-02-03 20:30:00,0.90265,0.903,0.9026,0.9029,204800000.0
2009-02-03 20:31:00,0.90285,0.9029,0.90235,0.90245,230200000.0
2009-02-03 20:32:00,0.9025,0.9026,0.90245,0.9026,56000000.0
2009-02-03 20:33:00,0.9026,0.9026,0.90225,0.90245,129600000.0
2009-02-03 20:34:00,0.9024,0.90255,0.90225,0.9023,68200000.0
2009-02-03 20:35:00,0.9023,0.90255,0.90225,0.90255,84800000.0
2009-02-03 20:36:00,0.90245,0.903,0.9024,0.90275,214000000.0
2009-02-03 20:37:00,0.9027,0.9029,0.90235,0.9024,525600000.0
2009-02-03 20:38:00,0.9023,0.90245,0.90225,0.90235,138800000.0
2009-02-03 20:39:00,0.90235,0.9024,0.9023,0.90235,40800000.0
2009-02-03 20:40:00,0.90235,0.9025,0.90215,0.9023,332200000.0
2009-02-03 20:41:00,0.9023,0.9024,0.90215,0.9022,216800000.0
2009-02-03 20:42:00,0.9022,0.9022,0.90175,0.90175,99000000.0
2009-02-03 20:43:00,0.9018,0.9018,0.90165,0.9017,178000000.0
2009-02-03 20:44:00,0.9017,0.90195,0.90155,0.90155,171600000.0
2009-02-03 20:45:00,0.90155,0.9018,0.90155,0.90175,146400000.0
2009-02-03 20:46:00,0.90175,0.90195,0.90165,0.90175,140800000.0
2009-02-03 20:47:00,0.9018,0.9019,0.90165,0.90165,100400000.0
2009-02-03 20:48:00,0.90165,0.902,0.90155,0.90195,156400000.0
2009-02-03 20:49:00,0.90195,0.902,0.90155,0.9016,206400000.0
2009-02-03 20:50:00,0.90165,0.9017,0.9015,0.9017,146800000.0
2009-02-03 20:51:00,0.9017,0.90185,0.90155,0.90165,120400000.0
2009-02-03 20:52:00,0.9016,0.9017,0.90155,0.9016,84400000.0
2009-02-03 20:53:00,0.9016,0.90165,0.90115,0.90115,82100000.0
2009-02-03 20:54:00,0.9011,0.9012,0.90095,0.901,286800000.0
2009-02-03 20:55:00,0.901,0.9012,0.901,0.9011,131800000.0
2009-02-03 20:56:00,0.90125,0.9013,0.90095,0.90105,298199999.0
2009-02-03 20:57:00,0.90105,0.9011,0.90075,0.90075,265000001.0
2009-02-03 20:58:00,0.9008,0.9008,0.90055,0.9006,273600000.0
2009-02-03 20:59:00,0.90055,0.90085,0.9005,0.9006,305600000.0
2009-02-03 21:00:00,0.9006,0.90115,0.90055,0.901,370600000.0
2009-02-03 21:01:00,0.901,0.90115,0.90095,0.90105,301800000.0
2009-02-03 21:02:00,0.9011,0.9011,0.90095,0.901,144200000.0
2009-02-03 21:03:00,0.90105,0.9012,0.90095,0.90115,130600000.0
2009-02-03 21:04:00,0.90115,0.90115,0.90085,0.90085,101000000.0
2009-02-03 21:05:00,0.90085,0.9011,0.90085,0.90095,303800000.0
2009-02-03 21:06:00,0.90095,0.90185,0.90095,0.90175,266600000.0
2009-02-03 21:07:00,0.9018,0.90195,0.9017,0.90175,201800000.0
2009-02-03 21:08:00,0.90175,0.9019,0.9016,0.90165,232600000.0
2009-02-03 21:09:00,0.90165,0.9019,0.9013,0.9013,310800000.0
2009-02-03 21:10:00,0.9013,0.90135,0.901,0.90125,285000000.0
2009-02-03 21:11:00,0.90125,0.90145,0.90105,0.90135,228400000.0
2009-02-03 21:12:00,0.90135,0.902,0.9013,0.90165,262400000.0
2009-02-03 21:13:00,0.90175,0.9021,0.90175,0.90195,349600000.0
2009-02-03 21:14:00,0.90195,0.90215,0.90195,0.90215,309400000.0
2009-02-03 21:15:00,0.90215,0.9029,0.90215,0.9027,527600000.0
2009-02-03 21:16:00,0.9027,0.90325,0.9025,0.9032,406400000.0
2009-02-03 21:17:00,0.9032,0.90355,0.90285,0.90285,412600000.0
2009-02-03 21:18:00,0.90285,0.90295,0.90245,0.90255,352600000.0
2009-02-03 21:19:00,0.90255,0.9026,0.9023,0.9024,443000000.0
2009-02-03 21:20:00,0.90245,0.90255,0.9022,0.90235,389800000.0
2009-02-03 21:21:00,0.90235,0.90245,0.9021,0.9023,320400000.0
2009-02-03 21:22:00,0.9022,0.90315,0.9022,0.90315,498200002.0
2009-02-03 21:23:00,0.9031,0.9031,0.90225,0.9026,339000000.0
2009-02-03 21:24:00,0.9025,0.9027,0.9022,0.90225,303200000.0
2009-02-03 21:25:00,0.90225,0.9028,0.9022,0.9026,153600000.0
2009-02-03 21:26:00,0.9026,0.9029,0.90255,0.90285,161000000.0
2009-02-03 21:27:00,0.9029,0.9029,0.9023,0.90235,400600000.0
2009-02-03 21:28:00,0.90235,0.90275,0.90225,0.90275,262600000.0
2009-02-03 21:29:00,0.9027,0.9027,0.90235,0.9024,539800001.0
2009-02-03 21:30:00,0.90245,0.903,0.90245,0.90275,327800000.0
2009-02-03 21:31:00,0.90275,0.90285,0.90215,0.90215,273000000.0
2009-02-03 21:32:00,0.90215,0.90255,0.9021,0.9022,447000000.0
2009-02-03 21:33:00,0.9022,0.9023,0.90205,0.9022,332200000.0
2009-02-03 21:34:00,0.9022,0.9024,0.9022,0.90225,221400000.0
2009-02-03 21:35:00,0.90225,0.90245,0.9021,0.9023,421200000.0
2009-02-03 21:36:00,0.90235,0.90255,0.90215,0.90215,242600000.0
2009-02-03 21:37:00,0.90215,0.90235,0.9021,0.9023,242000000.0
2009-02-03 21:38:00,0.9023,0.9028,0.90215,0.9027,419400000.0
2009-02-03 21:39:00,0.9027,0.9028,0.90245,0.90245,348400000.0
2009-02-03 21:40:00,0.90245,0.9026,0.9023,0.9023,179000000.0
2009-02-03 21:41:00,0.9023,0.9026,0.90175,0.90175,304000000.0
2009-02-03 21:42:00,0.9018,0.90225,0.90155,0.90215,372200000.0
2009-02-03 21:43:00,0.90215,0.9023,0.9018,0.9018,329800000.0
2009-02-03 21:44:00,0.90185,0.90205,0.9014,0.9014,321800000.0
2009-02-03 21:45:00,0.90135,0.9014,0.9011,0.9011,169400000.0
2009-02-03 21:46:00,0.9011,0.9014,0.90095,0.9014,266800000.0
2009-02-03 21:47:00,0.9013,0.9015,0.9012,0.90145,325600000.0
2009-02-03 21:48:00,0.90145,0.9017,0.90095,0.9012,292000000.0
2009-02-03 21:49:00,0.90115,0.9014,0.9011,0.9014,285800000.0
2009-02-03 21:50:00,0.9014,0.9015,0.9011,0.9013,225400000.0
2009-02-03 21:51:00,0.9013,0.9013,0.90115,0.90115,259200000.0
2009-02-03 21:52:00,0.90115,0.90125,0.90115,0.90125,227000000.0
2009-02-03 21:53:00,0.90125,0.90135,0.9012,0.9013,100800000.0
2009-02-03 21:54:00,0.9013,0.90165,0.9013,0.90135,379200000.0
2009-02-03 21:55:00,0.90135,0.90145,0.9011,0.9011,140600000.0
2009-02-03 21:56:00,0.90115,0.9016,0.9011,0.90155,247400000.0
2009-02-03 21:57:00,0.9016,0.9016,0.90135,0.90135,160399999.0
2009-02-03 21:58:00,0.90135,0.9016,0.90135,0.9016,73600000.0
2009-02-03 21:59:00,0.9016,0.902,0.90155,0.902,267600000.0
2009-02-03 22:00:00,0.90195,0.90205,0.9017,0.90195,181400000.0
2009-02-03 22:01:00,0.90205,0.9023,0.902,0.9022,148800000.0
2009-02-03 22:02:00,0.9022,0.9022,0.90195,0.9021,145400000.0
2009-02-03 22:03:00,0.9021,0.9022,0.90205,0.9021,104000000.0
2009-02-03 22:04:00,0.9022,0.9022,0.90195,0.90195,50000000.0
2009-02-03 22:05:00,0.902,0.9021,0.9019,0.9019,159600000.0
2009-02-03 22:06:00,0.9019,0.9021,0.9019,0.90205,136000000.0
2009-02-03 22:07:00,0.90215,0.90215,0.90195,0.90205,153400000.0
2009-02-03 22:08:00,0.9021,0.90225,0.9019,0.90195,166600000.0
2009-02-03 22:09:00,0.90205,0.9022,0.9018,0.9019,247400000.0
2009-02-03 22:10:00,0.9019,0.9022,0.9019,0.90205,202000000.0
2009-02-03 22:11:00,0.902,0.90205,0.9018,0.90195,142600000.0
2009-02-03 22:12:00,0.902,0.9023,0.90195,0.9022,167200000.0
2009-02-03 22:13:00,0.9022,0.90225,0.90195,0.90215,124800000.0
2009-02-03 22:14:00,0.9022,0.9022,0.9018,0.9019,287600000.0
2009-02-03 22:15:00,0.9019,0.90215,0.9018,0.90195,160400000.0
2009-02-03 22:16:00,0.90195,0.90195,0.90185,0.90195,79600000.0
2009-02-03 22:17:00,0.90185,0.9022,0.90185,0.9022,222400000.0
2009-02-03 22:18:00,0.9022,0.9022,0.902,0.90205,208600000.0
2009-02-03 22:19:00,0.9021,0.9021,0.90175,0.9018,203000000.0
2009-02-03 22:20:00,0.9018,0.90195,0.90145,0.9017,46800000.0
2009-02-03 22:21:00,0.9017,0.90175,0.9012,0.9012,267400000.0
2009-02-03 22:22:00,0.9012,0.90145,0.9011,0.9011,204800000.0
2009-02-03 22:23:00,0.9011,0.90135,0.9007,0.90085,372599999.0
2009-02-03 22:24:00,0.9009,0.9013,0.90075,0.90115,270200000.0
2009-02-03 22:25:00,0.9013,0.90175,0.9011,0.90125,322400000.0
2009-02-03 22:26:00,0.90125,0.9014,0.901,0.9012,279600000.0
2009-02-03 22:27:00,0.9011,0.90135,0.901,0.9011,356600000.0
2009-02-03 22:28:00,0.9011,0.9014,0.90105,0.9013,380600000.0
2009-02-03 22:29:00,0.9013,0.9013,0.90065,0.90065,275400000.0
2009-02-03 22:30:00,0.9007,0.90085,0.90025,0.90075,303800000.0
2009-02-03 22:31:00,0.90075,0.90075,0.90065,0.90065,218600000.0
2009-02-03 22:32:00,0.90065,0.90115,0.90045,0.90105,372200000.0
2009-02-03 22:33:00,0.90105,0.9016,0.90095,0.90105,346000000.0
2009-02-03 22:34:00,0.90105,0.9012,0.90075,0.901,247000000.0
2009-02-03 22:35:00,0.901,0.90155,0.9007,0.9007,261200000.0
2009-02-03 22:36:00,0.90075,0.9013,0.90075,0.901,240000000.0
2009-02-03 22:37:00,0.901,0.9015,0.901,0.9015,240200000.0
2009-02-03 22:38:00,0.9015,0.90165,0.90125,0.9016,287800000.0
2009-02-03 22:39:00,0.9017,0.9017,0.9014,0.90145,205400000.0
2009-02-03 22:40:00,0.9015,0.9017,0.90135,0.90155,192600000.0
2009-02-03 22:41:00,0.9015,0.90155,0.90135,0.90155,174000000.0
2009-02-03 22:42:00,0.90155,0.90155,0.9013,0.9014,201600000.0
2009-02-03 22:43:00,0.9014,0.90155,0.9013,0.9014,169000000.0
2009-02-03 22:44:00,0.9014,0.9017,0.9014,0.90145,140800000.0
2009-02-03 22:45:00,0.90145,0.9016,0.9014,0.9014,163000000.0
2009-02-03 22:46:00,0.90135,0.90135,0.9012,0.9013,67000000.0
2009-02-03 22:47:00,0.90135,0.90165,0.9013,0.9016,152800000.0
2009-02-03 22:48:00,0.9016,0.9017,0.90155,0.90165,141000000.0
2009-02-03 22:49:00,0.90165,0.9017,0.90155,0.90165,56000000.0
2009-02-03 22:50:00,0.9016,0.90165,0.9016,0.90165,13800000.0
2009-02-03 22:51:00,0.90165,0.90165,0.90145,0.90165,60200000.0
2009-02-03 22:52:00,0.90165,0.90165,0.90165,0.90165,7800000.0
2009-02-03 22:53:00,0.90165,0.90165,0.90155,0.9016,70800000.0
2009-02-03 22:54:00,0.9016,0.9016,0.9015,0.9016,40600000.0
2009-02-03 22:55:00,0.90155,0.9016,0.90125,0.90145,90200000.0
2009-02-03 22:56:00,0.90145,0.9015,0.90145,0.9015,32600000.0
2009-02-03 22:57:00,0.9015,0.9015,0.90125,0.9013,150200000.0
2009-02-03 22:58:00,0.9013,0.9015,0.9013,0.90145,139400000.0
2009-02-03 22:59:00,0.90145,0.9015,0.90125,0.90135,91000000.0
2009-02-03 23:00:00,0.90135,0.9014,0.9013,0.9013,127600000.0
2009-02-03 23:01:00,0.90135,0.90165,0.9013,0.9015,150200000.0
2009-02-03 23:02:00,0.9015,0.90175,0.9015,0.90175,45800000.0
2009-02-03 23:03:00,0.90175,0.90175,0.90165,0.90175,18000000.0
2009-02-03 23:04:00,0.90175,0.90175,0.90175,0.90175,7000000.0
2009-02-03 23:05:00,0.90175,0.90175,0.9014,0.9016,19200000.0
2009-02-03 23:06:00,0.9016,0.9016,0.90145,0.9015,129400000.0
2009-02-03 23:07:00,0.9015,0.90155,0.9014,0.90145,125000000.0
2009-02-03 23:08:00,0.90145,0.9015,0.90145,0.9015,15200000.0
2009-02-03 23:09:00,0.9015,0.9015,0.9015,0.9015,31400000.0
2009-02-03 23:10:00,0.9015,0.9017,0.90145,0.90145,74200000.0
2009-02-03 23:11:00,0.9015,0.90165,0.9015,0.9015,82200000.0
2009-02-03 23:12:00,0.9015,0.9015,0.9015,0.9015,33600000.0
2009-02-03 23:13:00,0.9015,0.9018,0.9015,0.90175,99400000.0
2009-02-03 23:14:00,0.90175,0.9018,0.90145,0.90145,139400000.0
2009-02-03 23:15:00,0.9015,0.9016,0.90145,0.90145,95800000.0
2009-02-03 23:16:00,0.9014,0.9015,0.9013,0.9013,35800000.0
2009-02-03 23:17:00,0.9014,0.9015,0.90135,0.9015,9400000.0
2009-02-03 23:18:00,0.9015,0.9017,0.90145,0.9017,112800000.0
2009-02-03 23:19:00,0.9017,0.9018,0.9015,0.90175,128200000.0
2009-02-03 23:20:00,0.9017,0.9017,0.9015,0.9016,72000000.0
2009-02-03 23:21:00,0.90155,0.90175,0.9015,0.90175,146000000.0
2009-02-03 23:22:00,0.9017,0.9018,0.9016,0.90165,75800000.0
2009-02-03 23:23:00,0.90165,0.9019,0.9016,0.90175,221800000.0
2009-02-03 23:24:00,0.90175,0.9018,0.9016,0.9018,120200000.0
2009-02-03 23:25:00,0.90175,0.90205,0.90175,0.902,83800000.0
2009-02-03 23:26:00,0.90195,0.90215,0.90185,0.9019,96400000.0
2009-02-03 23:27:00,0.902,0.902,0.90195,0.90195,87200000.0
2009-02-03 23:28:00,0.90195,0.902,0.9019,0.902,21600000.0
2009-02-03 23:29:00,0.90195,0.902,0.90145,0.90195,184400000.0
2009-02-03 23:30:00,0.9019,0.902,0.9016,0.9016,83400000.0
2009-02-03 23:31:00,0.90165,0.90195,0.90165,0.90195,60400000.0
2009-02-03 23:32:00,0.9019,0.9021,0.9018,0.90195,103600000.0
2009-02-03 23:33:00,0.90195,0.9021,0.90195,0.902,55600000.0
2009-02-03 23:34:00,0.90195,0.90215,0.90195,0.90215,44200000.0
2009-02-03 23:35:00,0.9021,0.90215,0.90205,0.90205,48800000.0
2009-02-03 23:36:00,0.90205,0.9022,0.902,0.9021,62200000.0
2009-02-03 23:37:00,0.9021,0.9021,0.90185,0.9019,65000000.0
2009-02-03 23:38:00,0.90185,0.9021,0.9018,0.90185,162000000.0
2009-02-03 23:39:00,0.90185,0.90205,0.90175,0.90175,161800000.0
2009-02-03 23:40:00,0.90175,0.90175,0.90145,0.90145,127200000.0
2009-02-03 23:41:00,0.90145,0.9017,0.9014,0.90155,257200000.0
2009-02-03 23:42:00,0.90155,0.9017,0.90135,0.90135,84400000.0
2009-02-03 23:43:00,0.9014,0.90145,0.9013,0.9013,67200000.0
2009-02-03 23:44:00,0.9013,0.90135,0.901,0.90115,176400000.0
2009-02-03 23:45:00,0.90115,0.9012,0.90095,0.90095,64400000.0
2009-02-03 23:46:00,0.90095,0.90125,0.9009,0.90125,80600000.0
2009-02-03 23:47:00,0.9013,0.9013,0.90105,0.9012,71200000.0
2009-02-03 23:48:00,0.90115,0.9012,0.901,0.901,104600000.0
2009-02-03 23:49:00,0.901,0.90105,0.90095,0.901,76000000.0
2009-02-03 23:50:00,0.901,0.9011,0.901,0.90105,88600000.0
2009-02-03 23:51:00,0.90105,0.9013,0.90105,0.9012,96800000.0
2009-02-03 23:52:00,0.9012,0.90125,0.901,0.9011,99200000.0
2009-02-03 23:53:00,0.90115,0.90125,0.90115,0.9012,66400000.0
2009-02-03 23:54:00,0.9012,0.902,0.9012,0.9014,162400000.0
2009-02-03 23:55:00,0.90155,0.90175,0.90145,0.9017,133000000.0
2009-02-03 23:56:00,0.9017,0.90185,0.90135,0.90135,76400000.0
2009-02-03 23:57:00,0.9015,0.9018,0.9015,0.90175,62800000.0
2009-02-03 23:58:00,0.90175,0.9019,0.90165,0.90165,42200000.0
2009-02-03 23:59:00,0.90165,0.90175,0.9013,0.90165,92200000.0
2009-02-04 00:00:00,0.9016,0.90195,0.9016,0.90195,45200000.0
2009-02-04 00:01:00,0.90195,0.902,0.90145,0.90145,38800000.0
2009-02-04 00:02:00,0.9018,0.9018,0.9017,0.9018,33600000.0
2009-02-04 00:03:00,0.9018,0.902,0.90175,0.9018,77600000.0
2009-02-04 00:04:00,0.9019,0.9019,0.9018,0.9018,9800000.0
2009-02-04 00:05:00,0.9018,0.9018,0.90175,0.90175,22600000.0
2009-02-04 00:06:00,0.90175,0.90175,0.90175,0.90175,28400000.0
2009-02-04 00:07:00,0.90175,0.90195,0.9016,0.9017,48200000.0
2009-02-04 00:08:00,0.90175,0.9018,0.90085,0.90175,55900000.0
2009-02-04 00:09:00,0.90175,0.90175,0.90145,0.90145,69800000.0
2009-02-04 00:10:00,0.9015,0.9016,0.9014,0.9014,149800000.0
2009-02-04 00:11:00,0.9014,0.9017,0.9014,0.9017,108400000.0
2009-02-04 00:12:00,0.9017,0.9017,0.90135,0.9014,121600000.0
2009-02-04 00:13:00,0.9014,0.90145,0.9014,0.90145,60200000.0
2009-02-04 00:14:00,0.90145,0.9016,0.90145,0.9015,76000000.0
2009-02-04 00:15:00,0.90145,0.90145,0.90145,0.90145,11200000.0
2009-02-04 00:16:00,0.90145,0.90145,0.90145,0.90145,94000000.0
2009-02-04 00:17:00,0.90145,0.90145,0.90145,0.90145,7200000.0
2009-02-04 00:18:00,0.9015,0.90155,0.90145,0.90145,22600000.0
2009-02-04 00:19:00,0.90145,0.90145,0.90145,0.90145,10200000.0
2009-02-04 00:20:00,0.90145,0.90145,0.90145,0.90145,76800000.0
2009-02-04 00:21:00,0.90145,0.9015,0.9013,0.90135,136800000.0
2009-02-04 00:22:00,0.90135,0.9014,0.90115,0.90115,127000000.0
2009-02-04 00:23:00,0.9011,0.90135,0.9011,0.90135,100600000.0
2009-02-04 00:24:00,0.90135,0.90145,0.9013,0.90145,169200000.0
2009-02-04 00:25:00,0.9015,0.90165,0.90145,0.9016,63600000.0
2009-02-04 00:26:00,0.90155,0.9016,0.90155,0.9016,8000000.0
2009-02-04 00:27:00,0.9016,0.9016,0.90135,0.90135,31000000.0
2009-02-04 00:28:00,0.90135,0.90135,0.90135,0.90135,25800000.0
2009-02-04 00:29:00,0.9013,0.90145,0.9011,0.90115,275000000.0
2009-02-04 00:30:00,0.90115,0.90205,0.90115,0.90205,138600000.0
2009-02-04 00:31:00,0.9021,0.9021,0.9015,0.9015,82200000.0
2009-02-04 00:32:00,0.9015,0.9018,0.9015,0.9018,55800000.0
2009-02-04 00:33:00,0.90175,0.90175,0.9017,0.9017,8000000.0
2009-02-04 00:34:00,0.9017,0.9017,0.90165,0.90165,7200000.0
2009-02-04 00:35:00,0.90165,0.90165,0.9009,0.90145,137200000.0
2009-02-04 00:36:00,0.9014,0.90145,0.90135,0.90135,32000000.0
2009-02-04 00:37:00,0.9014,0.9014,0.90095,0.90115,71400000.0
2009-02-04 00:38:00,0.90125,0.90125,0.90115,0.9012,50400000.0
2009-02-04 00:39:00,0.90115,0.9016,0.90105,0.9016,66600000.0
2009-02-04 00:40:00,0.9014,0.9014,0.90115,0.90115,46800000.0
2009-02-04 00:41:00,0.9012,0.90135,0.90095,0.9011,212600000.0
2009-02-04 00:42:00,0.9011,0.90115,0.9006,0.90095,222800000.0
2009-02-04 00:43:00,0.90095,0.90095,0.90075,0.90085,79800000.0
2009-02-04 00:44:00,0.90085,0.90105,0.9005,0.90105,112200000.0
2009-02-04 00:45:00,0.90105,0.90175,0.9003,0.90165,132800000.0
2009-02-04 00:46:00,0.90165,0.90185,0.9004,0.90125,148000000.0
2009-02-04 00:47:00,0.9014,0.90155,0.90055,0.9009,98200000.0
2009-02-04 00:48:00,0.90115,0.90115,0.90115,0.90115,17200000.0
2009-02-04 00:49:00,0.9012,0.90165,0.90105,0.9015,92400000.0
2009-02-04 00:50:00,0.9015,0.90155,0.901,0.90115,111400000.0
2009-02-04 00:51:00,0.90115,0.90115,0.90115,0.90115,1000000.0
2009-02-04 00:52:00,0.90115,0.90155,0.90065,0.9015,128400000.0
2009-02-04 00:53:00,0.90155,0.90155,0.90125,0.90125,191000000.0
2009-02-04 00:54:00,0.9013,0.90145,0.90125,0.90145,27200000.0
2009-02-04 00:55:00,0.90145,0.9016,0.90145,0.9015,104000000.0
2009-02-04 00:56:00,0.9015,0.90185,0.9014,0.90165,102800000.0
2009-02-04 00:57:00,0.9015,0.902,0.9014,0.90165,122200000.0
2009-02-04 00:58:00,0.9017,0.90175,0.90165,0.9017,67000000.0
2009-02-04 00:59:00,0.9017,0.90185,0.9017,0.90175,49000000.0
2009-02-04 01:00:00,0.9017,0.90175,0.9013,0.9014,146400000.0
2009-02-04 01:01:00,0.9014,0.90165,0.9014,0.90165,184400000.0
2009-02-04 01:02:00,0.90175,0.90185,0.9017,0.90175,21200000.0
2009-02-04 01:03:00,0.9016,0.90184,0.9016,0.90182,102200000.0
2009-02-04 01:04:00,0.90175,0.90175,0.90175,0.90175,8600000.0
2009-02-04 01:05:00,0.90175,0.9018,0.90175,0.90175,54800000.0
2009-02-04 01:06:00,0.90185,0.90195,0.9018,0.9018,32400000.0
2009-02-04 01:07:00,0.9018,0.9019,0.90175,0.9018,29400000.0
2009-02-04 01:08:00,0.9018,0.9022,0.9018,0.90215,137000000.0
2009-02-04 01:09:00,0.90215,0.90215,0.90185,0.90185,52000000.0
2009-02-04 01:10:00,0.90185,0.902,0.90185,0.9019,34200000.0
2009-02-04 01:11:00,0.90166,0.90187,0.90166,0.90183,180200000.0
2009-02-04 01:12:00,0.9019,0.902,0.9018,0.90185,133600000.0
2009-02-04 01:13:00,0.90185,0.90195,0.90185,0.90195,60400000.0
2009-02-04 01:14:00,0.90195,0.90195,0.90185,0.90185,82200000.0
2009-02-04 01:15:00,0.90186,0.90186,0.90165,0.90166,128000000.0
2009-02-04 01:16:00,0.90195,0.9021,0.90175,0.90175,66400000.0
2009-02-04 01:17:00,0.90175,0.90175,0.9017,0.9017,97400000.0
2009-02-04 01:18:00,0.9017,0.9017,0.9017,0.9017,63800000.0
2009-02-04 01:19:00,0.90175,0.90195,0.90175,0.90195,50200000.0
2009-02-04 01:20:00,0.9019,0.90195,0.9018,0.90185,156200000.0
2009-02-04 01:21:00,0.90185,0.90185,0.90185,0.90185,45000000.0
2009-02-04 01:22:00,0.90185,0.9021,0.90185,0.9021,32600000.0
2009-02-04 01:23:00,0.90205,0.9021,0.90195,0.9021,63000000.0
2009-02-04 01:24:00,0.9021,0.9021,0.9017,0.90185,219000000.0
2009-02-04 01:25:00,0.90152,0.90178,0.9015,0.90162,162600000.0
2009-02-04 01:26:00,0.90185,0.9021,0.90185,0.9021,338200000.0
2009-02-04 01:27:00,0.90195,0.9021,0.90175,0.902,205000000.0
2009-02-04 01:28:00,0.902,0.9021,0.90175,0.90185,221800000.0
2009-02-04 01:29:00,0.90185,0.90185,0.90185,0.90185,28400000.0
2009-02-04 01:30:00,0.90185,0.90185,0.9016,0.9017,37200000.0
2009-02-04 01:31:00,0.9017,0.90175,0.90135,0.9014,147600000.0
2009-02-04 01:32:00,0.90135,0.9015,0.90135,0.9015,208400000.0
2009-02-04 01:33:00,0.90145,0.90145,0.90135,0.90135,108200000.0
2009-02-04 01:34:00,0.9013,0.9013,0.9013,0.9013,38400000.0
2009-02-04 01:35:00,0.9013,0.9013,0.901,0.9011,337600000.0
2009-02-04 01:36:00,0.9011,0.90115,0.90085,0.9011,200600000.0
2009-02-04 01:37:00,0.9011,0.9017,0.901,0.9015,244800000.0
2009-02-04 01:38:00,0.9015,0.9017,0.9015,0.9017,160200000.0
2009-02-04 01:39:00,0.90175,0.90175,0.90155,0.90165,210000000.0
2009-02-04 01:40:00,0.9016,0.90165,0.9011,0.9016,324800000.0
2009-02-04 01:41:00,0.90155,0.90155,0.90115,0.9015,234200000.0
2009-02-04 01:42:00,0.90145,0.9016,0.90145,0.90145,78600000.0
2009-02-04 01:43:00,0.90145,0.90145,0.9014,0.9014,17200000.0
2009-02-04 01:44:00,0.9014,0.90145,0.9014,0.90145,67800000.0
2009-02-04 01:45:00,0.90145,0.9015,0.90115,0.9012,423399997.0
2009-02-04 01:46:00,0.9012,0.90125,0.90085,0.9012,358600000.0
2009-02-04 01:47:00,0.90125,0.90125,0.90115,0.9012,67200000.0
2009-02-04 01:48:00,0.90115,0.9016,0.901,0.9015,125200000.0
2009-02-04 01:49:00,0.9015,0.9015,0.9014,0.9014,28000000.0
2009-02-04 01:50:00,0.9014,0.90185,0.9013,0.90185,144000000.0
2009-02-04 01:51:00,0.90185,0.90215,0.9018,0.90215,215800000.0
2009-02-04 01:52:00,0.90215,0.90215,0.9016,0.9016,132400000.0
2009-02-04 01:53:00,0.9016,0.9017,0.90125,0.90165,332200000.0
2009-02-04 01:54:00,0.90165,0.9017,0.9008,0.9012,297800000.0
2009-02-04 01:55:00,0.9012,0.9012,0.90095,0.9011,191000000.0
2009-02-04 01:56:00,0.9011,0.9011,0.9009,0.90095,179000000.0
2009-02-04 01:57:00,0.901,0.90105,0.90095,0.90105,62400000.0
2009-02-04 01:58:00,0.9011,0.90135,0.901,0.90135,51800000.0
2009-02-04 01:59:00,0.9013,0.9014,0.9012,0.9013,84200000.0
2009-02-04 02:00:00,0.9013,0.9016,0.9013,0.9016,76800000.0
2009-02-04 02:01:00,0.9016,0.9016,0.9016,0.9016,18000000.0
2009-02-04 02:02:00,0.90122,0.90122,0.90089,0.90101,59600000.0
2009-02-04 02:03:00,0.9016,0.9016,0.9016,0.9016,14400000.0
2009-02-04 02:04:00,0.9017,0.9021,0.9017,0.9021,101000000.0
2009-02-04 02:05:00,0.9021,0.90215,0.90175,0.90195,171000000.0
2009-02-04 02:06:00,0.9019,0.9022,0.9015,0.90215,307600000.0
2009-02-04 02:07:00,0.90205,0.9021,0.9017,0.9018,307400000.0
2009-02-04 02:08:00,0.9019,0.9022,0.90165,0.90175,146600000.0
2009-02-04 02:09:00,0.9018,0.90215,0.9017,0.9021,183400000.0
2009-02-04 02:10:00,0.90225,0.90225,0.9017,0.9018,127400000.0
2009-02-04 02:11:00,0.9018,0.9018,0.9017,0.9017,35200000.0
2009-02-04 02:12:00,0.9017,0.90185,0.9017,0.9018,84800000.0
2009-02-04 02:13:00,0.9018,0.9021,0.90175,0.9018,98200000.0
2009-02-04 02:14:00,0.9018,0.90185,0.90165,0.90175,138200000.0
2009-02-04 02:15:00,0.90165,0.90185,0.90165,0.90185,71200000.0
2009-02-04 02:16:00,0.90185,0.9021,0.90175,0.90205,51600000.0
2009-02-04 02:17:00,0.90195,0.90215,0.9018,0.90205,104800000.0
2009-02-04 02:18:00,0.90205,0.9022,0.9016,0.9016,172000000.0
2009-02-04 02:19:00,0.9016,0.90175,0.90155,0.9017,111400000.0
2009-02-04 02:20:00,0.9017,0.9017,0.90155,0.90155,75400000.0
2009-02-04 02:21:00,0.90165,0.90195,0.90165,0.90195,25400000.0
2009-02-04 02:22:00,0.90185,0.90195,0.90175,0.90175,26800000.0
2009-02-04 02:23:00,0.90175,0.90215,0.90175,0.90205,27600000.0
2009-02-04 02:24:00,0.90205,0.90215,0.90165,0.90185,173600000.0
2009-02-04 02:25:00,0.90185,0.90185,0.9017,0.9017,52000000.0
2009-02-04 02:26:00,0.9017,0.90185,0.9016,0.90185,82000000.0
2009-02-04 02:27:00,0.90185,0.90195,0.9018,0.90195,9200000.0
2009-02-04 02:28:00,0.902,0.902,0.90165,0.90185,43600000.0
2009-02-04 02:29:00,0.90185,0.9021,0.90185,0.9021,53800000.0
2009-02-04 02:30:00,0.9021,0.9022,0.90115,0.90155,94200000.0
2009-02-04 02:31:00,0.90155,0.90155,0.9011,0.90125,88000000.0
2009-02-04 02:32:00,0.90125,0.90135,0.9007,0.901,199600000.0
2009-02-04 02:33:00,0.90105,0.90145,0.90105,0.90135,139600000.0
2009-02-04 02:34:00,0.9013,0.90135,0.90115,0.9013,151600000.0
2009-02-04 02:35:00,0.90135,0.9014,0.9011,0.90115,213800000.0
2009-02-04 02:36:00,0.90115,0.9013,0.90105,0.9012,198800000.0
2009-02-04 02:37:00,0.90125,0.90155,0.9009,0.9012,149000000.0
2009-02-04 02:38:00,0.90115,0.90135,0.9011,0.9011,75400000.0
2009-02-04 02:39:00,0.9011,0.9012,0.90105,0.9012,37800000.0
2009-02-04 02:40:00,0.9013,0.9016,0.9011,0.9012,43000000.0
2009-02-04 02:41:00,0.9012,0.90135,0.9011,0.9011,27600000.0
2009-02-04 02:42:00,0.90105,0.9011,0.90105,0.90105,116000000.0
2009-02-04 02:43:00,0.90105,0.90135,0.90105,0.9012,158200000.0
2009-02-04 02:44:00,0.9012,0.9015,0.90115,0.9015,299000000.0
2009-02-04 02:45:00,0.90145,0.90165,0.90105,0.9011,310400000.0
2009-02-04 02:46:00,0.9011,0.9012,0.90105,0.9011,142800000.0
2009-02-04 02:47:00,0.9011,0.90135,0.9011,0.9013,52600000.0
2009-02-04 02:48:00,0.9014,0.9014,0.9013,0.90135,19600000.0
2009-02-04 02:49:00,0.90135,0.90135,0.9011,0.90125,132800000.0
2009-02-04 02:50:00,0.9012,0.9013,0.9012,0.9013,24400000.0
2009-02-04 02:51:00,0.90125,0.9014,0.9011,0.9011,140600000.0
2009-02-04 02:52:00,0.9011,0.90125,0.90105,0.9012,281600000.0
2009-02-04 02:53:00,0.9012,0.9016,0.90105,0.90125,315200000.0
2009-02-04 02:54:00,0.90125,0.90165,0.9011,0.9011,273400000.0
2009-02-04 02:55:00,0.9011,0.90125,0.901,0.9011,152000000.0
2009-02-04 02:56:00,0.9011,0.9011,0.90055,0.90085,173100000.0
2009-02-04 02:57:00,0.90085,0.90085,0.90075,0.9008,147200000.0
2009-02-04 02:58:00,0.9008,0.90085,0.90075,0.9008,69000000.0
2009-02-04 02:59:00,0.9008,0.9012,0.9007,0.90115,173400000.0
2009-02-04 03:00:00,0.9012,0.9012,0.90075,0.90075,416800000.0
2009-02-04 03:01:00,0.9008,0.90085,0.90075,0.9008,172800000.0
2009-02-04 03:02:00,0.9008,0.90125,0.9007,0.9009,354800000.0
2009-02-04 03:03:00,0.9009,0.90145,0.90085,0.9014,212800000.0
2009-02-04 03:04:00,0.90145,0.9015,0.901,0.90115,202800000.0
2009-02-04 03:05:00,0.90115,0.90155,0.90115,0.9015,232200000.0
2009-02-04 03:06:00,0.9015,0.90155,0.90135,0.90145,181200000.0
2009-02-04 03:07:00,0.9015,0.9016,0.90135,0.9016,154600000.0
2009-02-04 03:08:00,0.9016,0.90165,0.9013,0.9013,237200000.0
2009-02-04 03:09:00,0.9013,0.90185,0.9013,0.9016,191000000.0
2009-02-04 03:10:00,0.9016,0.90165,0.90125,0.90125,213000000.0
2009-02-04 03:11:00,0.90145,0.9016,0.90115,0.90115,200600000.0
2009-02-04 03:12:00,0.90125,0.9017,0.90115,0.9014,244600000.0
2009-02-04 03:13:00,0.9014,0.9016,0.90115,0.90115,169000000.0
2009-02-04 03:14:00,0.9012,0.9016,0.9012,0.9015,110200000.0
2009-02-04 03:15:00,0.9015,0.9018,0.9015,0.90175,42600000.0
2009-02-04 03:16:00,0.90175,0.902,0.9017,0.90185,79000000.0
2009-02-04 03:17:00,0.90175,0.90215,0.9017,0.902,204100000.0
2009-02-04 03:18:00,0.902,0.902,0.90175,0.9019,76600000.0
2009-02-04 03:19:00,0.90195,0.902,0.90165,0.90175,142400000.0
2009-02-04 03:20:00,0.90185,0.9022,0.9017,0.90195,75800000.0
2009-02-04 03:21:00,0.902,0.9022,0.90195,0.90215,57000000.0
2009-02-04 03:22:00,0.9021,0.90225,0.90195,0.902,111300000.0
2009-02-04 03:23:00,0.902,0.90235,0.902,0.9022,85800000.0
2009-02-04 03:24:00,0.9022,0.90235,0.90165,0.90195,289600000.0
2009-02-04 03:25:00,0.90195,0.9023,0.90185,0.90225,197400000.0
2009-02-04 03:26:00,0.9022,0.90235,0.90215,0.90225,110600000.0
2009-02-04 03:27:00,0.90225,0.90255,0.90225,0.9023,244200000.0
2009-02-04 03:28:00,0.90225,0.9023,0.9019,0.9019,155600000.0
2009-02-04 03:29:00,0.902,0.90205,0.9017,0.90175,202600000.0
2009-02-04 03:30:00,0.9017,0.90195,0.9016,0.90195,120600000.0
2009-02-04 03:31:00,0.90195,0.9024,0.90165,0.902,69800000.0
2009-02-04 03:32:00,0.90215,0.90235,0.90175,0.902,243000000.0
2009-02-04 03:33:00,0.902,0.902,0.9019,0.9019,43200000.0
2009-02-04 03:34:00,0.90195,0.90195,0.9018,0.90195,60000000.0
2009-02-04 03:35:00,0.9019,0.90205,0.9018,0.90195,50600000.0
2009-02-04 03:36:00,0.902,0.90215,0.90195,0.90195,54200000.0
2009-02-04 03:37:00,0.902,0.9023,0.90185,0.90225,101800000.0
2009-02-04 03:38:00,0.90225,0.90225,0.9021,0.9022,168400000.0
2009-02-04 03:39:00,0.9022,0.9022,0.90175,0.90185,30600000.0
2009-02-04 03:40:00,0.90185,0.9019,0.9017,0.9019,134400000.0
2009-02-04 03:41:00,0.9019,0.90195,0.9018,0.90185,101600000.0
2009-02-04 03:42:00,0.9018,0.9021,0.9018,0.9019,83200000.0
2009-02-04 03:43:00,0.9019,0.90195,0.90185,0.90185,33400000.0
2009-02-04 03:44:00,0.90185,0.9023,0.90185,0.90225,52200000.0
2009-02-04 03:45:00,0.90225,0.90235,0.90185,0.90215,226000000.0
2009-02-04 03:46:00,0.90215,0.9022,0.90195,0.9022,102000000.0
2009-02-04 03:47:00,0.9022,0.9022,0.9021,0.90215,42600000.0
2009-02-04 03:48:00,0.90215,0.9022,0.9016,0.9017,296000000.0
2009-02-04 03:49:00,0.9017,0.9022,0.9017,0.90175,220000000.0
2009-02-04 03:50:00,0.90175,0.9019,0.90165,0.9017,383400000.0
2009-02-04 03:51:00,0.90165,0.9019,0.90165,0.90185,355000000.0
2009-02-04 03:52:00,0.9019,0.9021,0.9016,0.90165,248400000.0
2009-02-04 03:53:00,0.90165,0.902,0.9016,0.902,278800000.0
2009-02-04 03:54:00,0.902,0.9024,0.902,0.90235,246000000.0
2009-02-04 03:55:00,0.90235,0.9026,0.90185,0.9025,314600000.0
2009-02-04 03:56:00,0.9026,0.9028,0.90245,0.9028,318200000.0
2009-02-04 03:57:00,0.9028,0.90285,0.90255,0.90265,175600000.0
2009-02-04 03:58:00,0.9027,0.903,0.90265,0.90275,209200000.0
2009-02-04 03:59:00,0.90275,0.9028,0.90245,0.9026,238800000.0
2009-02-04 04:00:00,0.9026,0.9028,0.90245,0.90245,211000000.0
2009-02-04 04:01:00,0.90245,0.9027,0.90245,0.9027,259600000.0
2009-02-04 04:02:00,0.9027,0.9028,0.9026,0.90265,175800000.0
2009-02-04 04:03:00,0.90265,0.9029,0.9026,0.9028,256200000.0
2009-02-04 04:04:00,0.9028,0.90285,0.9026,0.90265,322200000.0
2009-02-04 04:05:00,0.90265,0.90275,0.90265,0.90265,445400000.0
2009-02-04 04:06:00,0.9028,0.90295,0.9026,0.90275,246600000.0
2009-02-04 04:07:00,0.90275,0.90285,0.90265,0.9028,174600000.0
2009-02-04 04:08:00,0.9028,0.9029,0.9025,0.9026,89800000.0
2009-02-04 04:09:00,0.9025,0.9028,0.9025,0.9028,316800000.0
2009-02-04 04:10:00,0.9028,0.9028,0.9024,0.9025,274000000.0
2009-02-04 04:11:00,0.90255,0.9027,0.9024,0.90255,304000000.0
2009-02-04 04:12:00,0.90255,0.9029,0.90235,0.9026,593600000.0
2009-02-04 04:13:00,0.90265,0.9027,0.9024,0.90245,290600000.0
2009-02-04 04:14:00,0.9024,0.90245,0.9024,0.90245,68799999.0
2009-02-04 04:15:00,0.9024,0.9025,0.9024,0.90245,249800000.0
2009-02-04 04:16:00,0.90245,0.9026,0.90245,0.9026,177200000.0
2009-02-04 04:17:00,0.90275,0.90285,0.90255,0.90255,118400000.0
2009-02-04 04:18:00,0.9026,0.9026,0.90245,0.9025,137600000.0
2009-02-04 04:19:00,0.9025,0.90255,0.9025,0.9025,113400000.0
2009-02-04 04:20:00,0.90255,0.9029,0.9025,0.9029,242600000.0
2009-02-04 04:21:00,0.90285,0.9031,0.9027,0.9029,254000000.0
2009-02-04 04:22:00,0.9029,0.903,0.90245,0.90245,449000000.0
2009-02-04 04:23:00,0.90245,0.9025,0.90205,0.9024,440800000.0
2009-02-04 04:24:00,0.9024,0.9026,0.9022,0.90245,379200000.0
2009-02-04 04:25:00,0.9024,0.9025,0.9024,0.90245,499400000.0
2009-02-04 04:26:00,0.9024,0.9025,0.9024,0.9025,93800000.0
2009-02-04 04:27:00,0.9025,0.9025,0.90235,0.9024,299200000.0
2009-02-04 04:28:00,0.9024,0.9025,0.9024,0.9025,71400000.0
2009-02-04 04:29:00,0.9025,0.90335,0.9025,0.9033,437000000.0
2009-02-04 04:30:00,0.90325,0.9035,0.90305,0.90325,353400000.0
2009-02-04 04:31:00,0.90325,0.90345,0.9031,0.9032,172200000.0
2009-02-04 04:32:00,0.90315,0.90315,0.90265,0.90295,183200000.0
2009-02-04 04:33:00,0.90295,0.90335,0.90295,0.90335,169400000.0
2009-02-04 04:34:00,0.90335,0.90355,0.9031,0.90335,312800000.0
2009-02-04 04:35:00,0.9034,0.90345,0.90335,0.9034,70400000.0
2009-02-04 04:36:00,0.9034,0.90355,0.90275,0.90275,217000000.0
2009-02-04 04:37:00,0.90285,0.90305,0.90285,0.90305,75000000.0
2009-02-04 04:38:00,0.90305,0.90305,0.90285,0.903,263200000.0
2009-02-04 04:39:00,0.903,0.903,0.90285,0.90285,31600000.0
2009-02-04 04:40:00,0.9029,0.90305,0.90285,0.903,78600000.0
2009-02-04 04:41:00,0.903,0.9034,0.903,0.90305,313400000.0
2009-02-04 04:42:00,0.90305,0.9034,0.903,0.90335,246200000.0
2009-02-04 04:43:00,0.90335,0.9036,0.90315,0.90315,202400000.0
2009-02-04 04:44:00,0.90315,0.90355,0.90305,0.9035,189600000.0
2009-02-04 04:45:00,0.9035,0.90355,0.903,0.9032,156400000.0
2009-02-04 04:46:00,0.90325,0.90355,0.90325,0.90345,143800000.0
2009-02-04 04:47:00,0.9034,0.9036,0.9034,0.9036,139000000.0
2009-02-04 04:48:00,0.9036,0.90375,0.90345,0.90375,238800000.0
2009-02-04 04:49:00,0.90375,0.90425,0.90355,0.90365,610000000.0
2009-02-04 04:50:00,0.90365,0.90385,0.9035,0.9037,574400000.0
2009-02-04 04:51:00,0.9037,0.9039,0.90365,0.9039,83600000.0
2009-02-04 04:52:00,0.9039,0.9045,0.90385,0.9042,332600000.0
2009-02-04 04:53:00,0.9042,0.9042,0.9036,0.90405,343000000.0
2009-02-04 04:54:00,0.904,0.9041,0.90365,0.90395,231200000.0
2009-02-04 04:55:00,0.90395,0.90395,0.90365,0.9037,76800000.0
2009-02-04 04:56:00,0.9037,0.9037,0.90365,0.9037,99200000.0
2009-02-04 04:57:00,0.9037,0.90405,0.90365,0.904,126400000.0
2009-02-04 04:58:00,0.90405,0.9042,0.904,0.904,155800000.0
2009-02-04 04:59:00,0.904,0.90405,0.90375,0.904,219000000.0
2009-02-04 05:00:00,0.90405,0.90405,0.9036,0.9036,195800000.0
2009-02-04 05:01:00,0.9036,0.90375,0.90345,0.90345,79000000.0
2009-02-04 05:02:00,0.9034,0.90345,0.903,0.90315,187800000.0
2009-02-04 05:03:00,0.9031,0.90345,0.9031,0.9033,206200000.0
2009-02-04 05:04:00,0.9034,0.9035,0.90315,0.90325,272800000.0
2009-02-04 05:05:00,0.9032,0.90355,0.9031,0.90355,241600000.0
2009-02-04 05:06:00,0.9033,0.90335,0.9031,0.90315,316400000.0
2009-02-04 05:07:00,0.90315,0.9034,0.90315,0.9033,285600000.0
2009-02-04 05:08:00,0.9033,0.9037,0.9033,0.90365,283000000.0
2009-02-04 05:09:00,0.9036,0.90385,0.9036,0.90365,124600000.0
2009-02-04 05:10:00,0.90365,0.90395,0.90365,0.90395,284000000.0
2009-02-04 05:11:00,0.90395,0.904,0.90385,0.90395,153000000.0
2009-02-04 05:12:00,0.90395,0.90395,0.90365,0.90385,90400000.0
2009-02-04 05:13:00,0.90375,0.90375,0.90345,0.9035,51800000.0
2009-02-04 05:14:00,0.90345,0.90345,0.90325,0.9033,50200000.0
2009-02-04 05:15:00,0.90325,0.9034,0.9032,0.90325,96800000.0
2009-02-04 05:16:00,0.90325,0.9034,0.90325,0.90325,123400000.0
2009-02-04 05:17:00,0.90325,0.9034,0.90325,0.90325,49600000.0
2009-02-04 05:18:00,0.9033,0.9034,0.90325,0.9033,137800000.0
2009-02-04 05:19:00,0.90335,0.90345,0.9032,0.9033,116000000.0
2009-02-04 05:20:00,0.9034,0.90345,0.90335,0.9034,72600000.0
2009-02-04 05:21:00,0.90335,0.90335,0.9032,0.9032,96000000.0
2009-02-04 05:22:00,0.90315,0.9033,0.9031,0.90325,145200001.0
2009-02-04 05:23:00,0.90325,0.90325,0.90315,0.9032,211400000.0
2009-02-04 05:24:00,0.9032,0.9033,0.90315,0.9032,283200000.0
2009-02-04 05:25:00,0.9032,0.9032,0.9031,0.9032,349400000.0
2009-02-04 05:26:00,0.9032,0.9033,0.9032,0.9032,208400000.0
2009-02-04 05:27:00,0.9032,0.9041,0.9032,0.904,347200000.0
2009-02-04 05:28:00,0.904,0.9041,0.9035,0.904,123400000.0
2009-02-04 05:29:00,0.904,0.904,0.90345,0.90345,161600000.0
2009-02-04 05:30:00,0.90345,0.9037,0.90345,0.90365,78600000.0
2009-02-04 05:31:00,0.90365,0.904,0.9036,0.90395,83600000.0
2009-02-04 05:32:00,0.904,0.904,0.9038,0.9039,65600000.0
2009-02-04 05:33:00,0.9039,0.9041,0.9037,0.904,182200000.0
2009-02-04 05:34:00,0.904,0.904,0.9035,0.9036,125000000.0
2009-02-04 05:35:00,0.9036,0.9036,0.9033,0.90345,201400000.0
2009-02-04 05:36:00,0.90345,0.90345,0.90325,0.90345,236200000.0
2009-02-04 05:37:00,0.90345,0.9036,0.90335,0.90355,401000000.0
2009-02-04 05:38:00,0.90355,0.90405,0.90345,0.904,147200000.0
2009-02-04 05:39:00,0.904,0.904,0.90395,0.904,51800000.0
2009-02-04 05:40:00,0.904,0.904,0.90365,0.9038,157400000.0
2009-02-04 05:41:00,0.9038,0.9041,0.9037,0.9041,168200000.0
2009-02-04 05:42:00,0.90405,0.9044,0.90395,0.90425,234000000.0
2009-02-04 05:43:00,0.90415,0.9042,0.9039,0.904,227800000.0
2009-02-04 05:44:00,0.904,0.9041,0.90395,0.90395,119200000.0
2009-02-04 05:45:00,0.90395,0.90405,0.90395,0.90405,76200000.0
2009-02-04 05:46:00,0.90405,0.90405,0.90365,0.90375,97400000.0
2009-02-04 05:47:00,0.9037,0.90405,0.90365,0.90405,126800000.0
2009-02-04 05:48:00,0.904,0.90415,0.904,0.9041,10000000.0
2009-02-04 05:49:00,0.90415,0.9043,0.9041,0.9043,55600000.0
2009-02-04 05:50:00,0.9043,0.9043,0.90355,0.90395,294800000.0
2009-02-04 05:51:00,0.90405,0.9044,0.90405,0.9044,67400000.0
2009-02-04 05:52:00,0.9044,0.9044,0.9038,0.9038,167800000.0
2009-02-04 05:53:00,0.90385,0.90395,0.90375,0.90395,128600000.0
2009-02-04 05:54:00,0.90395,0.90405,0.9039,0.90405,66400000.0
2009-02-04 05:55:00,0.9042,0.9044,0.9039,0.9039,92800000.0
2009-02-04 05:56:00,0.9039,0.90395,0.9038,0.9038,154400000.0
2009-02-04 05:57:00,0.9038,0.9038,0.90365,0.90375,99600000.0
2009-02-04 05:58:00,0.90375,0.90405,0.9037,0.90405,120800000.0
2009-02-04 05:59:00,0.9041,0.9043,0.9037,0.9037,117000000.0
2009-02-04 06:00:00,0.9037,0.9039,0.90365,0.9039,127200000.0
2009-02-04 06:01:00,0.904,0.9043,0.9039,0.9043,126000000.0
2009-02-04 06:02:00,0.9043,0.90435,0.90395,0.90395,37000000.0
2009-02-04 06:03:00,0.90395,0.90405,0.90395,0.90405,80600000.0
2009-02-04 06:04:00,0.90405,0.90405,0.90405,0.90405,26000000.0
2009-02-04 06:05:00,0.90405,0.9041,0.904,0.904,57400000.0
2009-02-04 06:06:00,0.904,0.904,0.90395,0.90395,36600000.0
2009-02-04 06:07:00,0.90395,0.9041,0.9037,0.9037,131600000.0
2009-02-04 06:08:00,0.9037,0.9038,0.9036,0.9038,205000000.0
2009-02-04 06:09:00,0.90375,0.90395,0.90375,0.90395,88800000.0
2009-02-04 06:10:00,0.9039,0.9039,0.9038,0.9038,92400000.0
2009-02-04 06:11:00,0.90385,0.904,0.90375,0.9039,181000000.0
2009-02-04 06:12:00,0.90395,0.904,0.90395,0.904,29800000.0
2009-02-04 06:13:00,0.90374,0.90396,0.90374,0.90396,274000000.0
2009-02-04 06:14:00,0.904,0.9041,0.90385,0.9041,88800000.0
2009-02-04 06:15:00,0.90405,0.90405,0.904,0.904,8000000.0
2009-02-04 06:16:00,0.904,0.904,0.90385,0.90385,101600000.0
2009-02-04 06:17:00,0.904,0.90405,0.90355,0.90355,105600000.0
2009-02-04 06:18:00,0.9036,0.9038,0.90345,0.9035,135800000.0
2009-02-04 06:19:00,0.9035,0.90365,0.9034,0.9036,184800000.0
2009-02-04 06:20:00,0.9037,0.9038,0.90365,0.9037,197600000.0
2009-02-04 06:21:00,0.9037,0.9037,0.90355,0.90365,200000000.0
2009-02-04 06:22:00,0.90365,0.90365,0.9036,0.90365,91400000.0
2009-02-04 06:23:00,0.9036,0.90365,0.90355,0.90355,66800000.0
2009-02-04 06:24:00,0.9036,0.90365,0.9034,0.90365,128200000.0
2009-02-04 06:25:00,0.9037,0.9037,0.90355,0.9036,32200000.0
2009-02-04 06:26:00,0.9036,0.9037,0.9035,0.9037,25400000.0
2009-02-04 06:27:00,0.90365,0.90365,0.9035,0.9035,29600000.0
2009-02-04 06:28:00,0.9035,0.90355,0.9035,0.90355,17200000.0
2009-02-04 06:29:00,0.90355,0.90355,0.90345,0.90345,56800000.0
2009-02-04 06:30:00,0.9035,0.90355,0.90315,0.90355,224400000.0
2009-02-04 06:31:00,0.9034,0.9034,0.90315,0.9032,64200000.0
2009-02-04 06:32:00,0.9032,0.9033,0.9032,0.9032,99800000.0
2009-02-04 06:33:00,0.90325,0.90325,0.9032,0.90325,19800000.0
2009-02-04 06:34:00,0.90325,0.90325,0.9032,0.9032,34400000.0
2009-02-04 06:35:00,0.9032,0.9032,0.9032,0.9032,10600000.0
2009-02-04 06:36:00,0.9032,0.9032,0.9032,0.9032,15800000.0
2009-02-04 06:37:00,0.9032,0.9034,0.9032,0.90335,66200000.0
2009-02-04 06:38:00,0.90335,0.90345,0.9033,0.90335,32000000.0
2009-02-04 06:39:00,0.90335,0.90345,0.90325,0.90335,68000000.0
2009-02-04 06:40:00,0.9034,0.9034,0.9032,0.9032,87200000.0
2009-02-04 06:41:00,0.9032,0.90325,0.9032,0.9032,53000000.0
2009-02-04 06:42:00,0.90325,0.90325,0.9032,0.9032,31200000.0
2009-02-04 06:43:00,0.9032,0.90325,0.9032,0.9032,31400000.0
2009-02-04 06:44:00,0.9032,0.9032,0.9031,0.9031,27800000.0
2009-02-04 06:45:00,0.90295,0.9034,0.90295,0.9034,66400000.0
2009-02-04 06:46:00,0.9034,0.9034,0.9034,0.9034,20600000.0
2009-02-04 06:47:00,0.9034,0.9034,0.90335,0.9034,45000000.0
2009-02-04 06:48:00,0.9034,0.90345,0.90335,0.90345,62400000.0
2009-02-04 06:49:00,0.90345,0.90345,0.90335,0.9034,115600000.0
2009-02-04 06:50:00,0.9034,0.9034,0.90335,0.90335,39600000.0
2009-02-04 06:51:00,0.9034,0.904,0.9033,0.904,233400000.0
2009-02-04 06:52:00,0.9039,0.90395,0.90335,0.90355,99200000.0
2009-02-04 06:53:00,0.90355,0.90405,0.90355,0.90385,174600000.0
2009-02-04 06:54:00,0.9038,0.9039,0.90365,0.90375,208800000.0
2009-02-04 06:55:00,0.9037,0.9038,0.9035,0.90365,345600000.0
2009-02-04 06:56:00,0.90365,0.90375,0.90355,0.9036,187000000.0
2009-02-04 06:57:00,0.9036,0.9037,0.9036,0.9036,64600000.0
2009-02-04 06:58:00,0.9037,0.9037,0.9036,0.90365,142000000.0
2009-02-04 06:59:00,0.90365,0.9037,0.90355,0.90355,109600000.0
2009-02-04 07:00:00,0.9035,0.90365,0.90345,0.90365,109800000.0
2009-02-04 07:01:00,0.90365,0.9041,0.90365,0.904,244400000.0
2009-02-04 07:02:00,0.904,0.90405,0.90345,0.90345,118200000.0
2009-02-04 07:03:00,0.90355,0.90355,0.90335,0.90355,336800000.0
2009-02-04 07:04:00,0.90345,0.90395,0.9034,0.9038,276800000.0
2009-02-04 07:05:00,0.9038,0.90395,0.90345,0.90345,231200000.0
2009-02-04 07:06:00,0.9035,0.9037,0.9035,0.90355,142200000.0
2009-02-04 07:07:00,0.9036,0.904,0.90345,0.9035,394600000.0
2009-02-04 07:08:00,0.9035,0.9035,0.9034,0.9035,42200000.0
2009-02-04 07:09:00,0.9035,0.9035,0.90345,0.9035,32000000.0
2009-02-04 07:10:00,0.9035,0.90355,0.90345,0.9035,32200000.0
2009-02-04 07:11:00,0.90355,0.90365,0.9034,0.90345,81000000.0
2009-02-04 07:12:00,0.9035,0.9035,0.90345,0.9035,79400000.0
2009-02-04 07:13:00,0.9035,0.9035,0.9032,0.9034,65300000.0
2009-02-04 07:14:00,0.9033,0.9037,0.903,0.9037,127700000.0
2009-02-04 07:15:00,0.90365,0.9038,0.90325,0.9035,206200000.0
2009-02-04 07:16:00,0.9035,0.9038,0.9033,0.9036,196000000.0
2009-02-04 07:17:00,0.90365,0.90375,0.90335,0.90375,187400000.0
2009-02-04 07:18:00,0.9038,0.9038,0.90345,0.9038,179600000.0
2009-02-04 07:19:00,0.90385,0.90395,0.9035,0.9036,158400000.0
2009-02-04 07:20:00,0.9036,0.9036,0.90345,0.9035,117600000.0
2009-02-04 07:21:00,0.90355,0.904,0.90355,0.90375,360200000.0
2009-02-04 07:22:00,0.9038,0.90385,0.90345,0.9036,295000000.0
2009-02-04 07:23:00,0.9036,0.9041,0.9036,0.90375,112400000.0
2009-02-04 07:24:00,0.9039,0.9039,0.9035,0.9038,118600000.0
2009-02-04 07:25:00,0.90375,0.90385,0.9037,0.90375,14000000.0
2009-02-04 07:26:00,0.9037,0.904,0.90365,0.90365,131800000.0
2009-02-04 07:27:00,0.90365,0.90375,0.90345,0.9035,189000000.0
2009-02-04 07:28:00,0.9035,0.90355,0.90345,0.90345,113800000.0
2009-02-04 07:29:00,0.9035,0.90355,0.9034,0.90355,123400000.0
2009-02-04 07:30:00,0.9035,0.9036,0.90345,0.9035,109200000.0
2009-02-04 07:31:00,0.90345,0.9035,0.90345,0.9035,99800000.0
2009-02-04 07:32:00,0.9035,0.90375,0.9035,0.90375,107400000.0
2009-02-04 07:33:00,0.90375,0.9038,0.90345,0.9036,227800000.0
2009-02-04 07:34:00,0.90365,0.90375,0.90345,0.90365,255200000.0
2009-02-04 07:35:00,0.9037,0.9038,0.90345,0.9035,162200000.0
2009-02-04 07:36:00,0.9035,0.90375,0.9035,0.9036,255400000.0
2009-02-04 07:37:00,0.9036,0.90385,0.9035,0.9036,286000000.0
2009-02-04 07:38:00,0.90365,0.9037,0.9036,0.90365,88200000.0
2009-02-04 07:39:00,0.90365,0.90365,0.9034,0.9034,71600000.0
2009-02-04 07:40:00,0.9034,0.9036,0.9034,0.9036,105000000.0
2009-02-04 07:41:00,0.9036,0.9038,0.9036,0.9038,302000000.0
2009-02-04 07:42:00,0.9038,0.9039,0.90365,0.90375,262400000.0
2009-02-04 07:43:00,0.90375,0.90375,0.9037,0.9037,55600000.0
2009-02-04 07:44:00,0.90365,0.9037,0.90345,0.9035,244200000.0
2009-02-04 07:45:00,0.9035,0.90375,0.9035,0.90365,157000000.0
2009-02-04 07:46:00,0.9036,0.9038,0.9036,0.9037,234800000.0
2009-02-04 07:47:00,0.90365,0.90365,0.90325,0.90325,320600002.0
2009-02-04 07:48:00,0.9033,0.9034,0.90315,0.90335,281600001.0
2009-02-04 07:49:00,0.90335,0.90345,0.9033,0.9034,234400001.0
2009-02-04 07:50:00,0.90335,0.9037,0.9033,0.9035,406400000.0
2009-02-04 07:51:00,0.9035,0.9039,0.9034,0.90385,319400000.0
2009-02-04 07:52:00,0.90385,0.90385,0.9035,0.9035,209400000.0
2009-02-04 07:53:00,0.90355,0.90365,0.90345,0.90365,367200000.0
2009-02-04 07:54:00,0.90365,0.9038,0.90345,0.90355,249200000.0
2009-02-04 07:55:00,0.9035,0.90365,0.9035,0.90365,295800000.0
2009-02-04 07:56:00,0.90365,0.9037,0.9036,0.9036,221800000.0
2009-02-04 07:57:00,0.9036,0.9036,0.90345,0.9035,173400000.0
2009-02-04 07:58:00,0.9035,0.9036,0.9035,0.9036,87400000.0
2009-02-04 07:59:00,0.9036,0.9036,0.9035,0.9035,239600000.0
2009-02-04 08:00:00,0.9034,0.90395,0.9034,0.90385,383000000.0
2009-02-04 08:01:00,0.9038,0.9038,0.90365,0.90365,104200000.0
2009-02-04 08:02:00,0.90365,0.90375,0.90345,0.9036,236000000.0
2009-02-04 08:03:00,0.9036,0.90365,0.9036,0.90365,97400000.0
2009-02-04 08:04:00,0.90365,0.90375,0.90325,0.90335,386000000.0
2009-02-04 08:05:00,0.90335,0.9035,0.9032,0.9034,203400000.0
2009-02-04 08:06:00,0.90345,0.90345,0.9034,0.9034,98200000.0
2009-02-04 08:07:00,0.90335,0.9034,0.90335,0.9034,37600000.0
2009-02-04 08:08:00,0.90345,0.90365,0.90335,0.9034,203200000.0
2009-02-04 08:09:00,0.9035,0.9036,0.9034,0.9034,150400000.0
2009-02-04 08:10:00,0.9034,0.90345,0.9033,0.90335,110200000.0
2009-02-04 08:11:00,0.9034,0.90355,0.90335,0.9035,97000000.0
2009-02-04 08:12:00,0.9035,0.90355,0.9033,0.9034,155000000.0
2009-02-04 08:13:00,0.9034,0.9034,0.9031,0.9032,158200000.0
2009-02-04 08:14:00,0.9032,0.9033,0.90315,0.90315,73200000.0
2009-02-04 08:15:00,0.90315,0.9033,0.9026,0.9028,206000000.0
2009-02-04 08:16:00,0.9028,0.903,0.9028,0.9029,95200000.0
2009-02-04 08:17:00,0.9029,0.90295,0.9027,0.9027,200800000.0
2009-02-04 08:18:00,0.90275,0.903,0.90265,0.90295,181000000.0
2009-02-04 08:19:00,0.90285,0.9029,0.90235,0.90245,384200000.0
2009-02-04 08:20:00,0.90245,0.9028,0.90245,0.90255,334999999.0
2009-02-04 08:21:00,0.90255,0.9026,0.90235,0.90245,372200000.0
2009-02-04 08:22:00,0.90245,0.903,0.9024,0.90275,479800000.0
2009-02-04 08:23:00,0.90275,0.9028,0.9025,0.9026,494200000.0
2009-02-04 08:24:00,0.9026,0.9029,0.90245,0.90255,599400000.0
2009-02-04 08:25:00,0.90255,0.90265,0.9024,0.90245,520600000.0
2009-02-04 08:26:00,0.90245,0.9029,0.90245,0.9027,241400000.0
2009-02-04 08:27:00,0.90275,0.903,0.9026,0.9028,213200000.0
2009-02-04 08:28:00,0.9028,0.90305,0.90275,0.90295,176400000.0
2009-02-04 08:29:00,0.903,0.90305,0.9029,0.903,360400000.0
2009-02-04 08:30:00,0.90305,0.90325,0.90285,0.903,351800000.0
2009-02-04 08:31:00,0.903,0.90305,0.90275,0.90275,178600000.0
2009-02-04 08:32:00,0.90275,0.90295,0.90275,0.9029,279000000.0
2009-02-04 08:33:00,0.9029,0.9031,0.9029,0.903,195600000.0
2009-02-04 08:34:00,0.903,0.90365,0.90295,0.90365,426000000.0
2009-02-04 08:35:00,0.9037,0.90425,0.90355,0.90405,464600000.0
2009-02-04 08:36:00,0.904,0.90405,0.90355,0.9037,318800000.0
2009-02-04 08:37:00,0.90365,0.9039,0.9034,0.90365,362200000.0
2009-02-04 08:38:00,0.9037,0.90395,0.9034,0.90355,392400000.0
2009-02-04 08:39:00,0.90355,0.9037,0.9034,0.9034,755599999.0
2009-02-04 08:40:00,0.9034,0.9036,0.90315,0.9036,473000000.0
2009-02-04 08:41:00,0.9036,0.9037,0.903,0.9031,369600000.0
2009-02-04 08:42:00,0.9031,0.9033,0.903,0.90305,318000000.0
2009-02-04 08:43:00,0.90305,0.90325,0.903,0.9031,205600000.0
2009-02-04 08:44:00,0.9031,0.9035,0.9029,0.9035,414599998.0
2009-02-04 08:45:00,0.9036,0.90375,0.90315,0.9036,245800000.0
2009-02-04 08:46:00,0.90365,0.90385,0.9031,0.9032,176600000.0
2009-02-04 08:47:00,0.9032,0.90355,0.9031,0.90325,239000000.0
2009-02-04 08:48:00,0.9035,0.90365,0.9034,0.9036,99200000.0
2009-02-04 08:49:00,0.90355,0.90365,0.9035,0.9035,157400000.0
2009-02-04 08:50:00,0.9035,0.9035,0.90325,0.9033,398000000.0
2009-02-04 08:51:00,0.9033,0.9034,0.9032,0.9033,316600000.0
2009-02-04 08:52:00,0.9033,0.9037,0.9033,0.9036,285600000.0
2009-02-04 08:53:00,0.9036,0.9038,0.9036,0.90375,129200000.0
2009-02-04 08:54:00,0.90375,0.9045,0.90375,0.90435,404000000.0
2009-02-04 08:55:00,0.9044,0.9054,0.9044,0.9054,428800000.0
2009-02-04 08:56:00,0.9054,0.906,0.90505,0.9051,631000001.0
2009-02-04 08:57:00,0.9051,0.9056,0.9048,0.9056,458599999.0
2009-02-04 08:58:00,0.90575,0.90625,0.9055,0.90625,503400000.0
2009-02-04 08:59:00,0.9064,0.9074,0.90625,0.9072,398200001.0
2009-02-04 09:00:00,0.9072,0.9074,0.9065,0.90665,336000000.0
2009-02-04 09:01:00,0.90665,0.907,0.9065,0.90685,271000000.0
2009-02-04 09:02:00,0.907,0.90725,0.90675,0.9068,331800000.0
2009-02-04 09:03:00,0.9069,0.90725,0.90625,0.90635,308600000.0
2009-02-04 09:04:00,0.90635,0.90645,0.9057,0.9059,319800000.0
2009-02-04 09:05:00,0.9059,0.90625,0.90545,0.9056,516000000.0
2009-02-04 09:06:00,0.90555,0.90565,0.90515,0.9053,328800000.0
2009-02-04 09:07:00,0.9053,0.90545,0.9051,0.9054,520400002.0
2009-02-04 09:08:00,0.9053,0.9056,0.90505,0.90535,390600000.0
2009-02-04 09:09:00,0.90535,0.90545,0.9046,0.9046,693800003.0
2009-02-04 09:10:00,0.9046,0.90525,0.9044,0.9051,413400000.0
2009-02-04 09:11:00,0.9051,0.9056,0.90465,0.90465,370800000.0
2009-02-04 09:12:00,0.9047,0.90515,0.9047,0.90505,243800000.0
2009-02-04 09:13:00,0.9051,0.90555,0.9051,0.90555,207000000.0
2009-02-04 09:14:00,0.9056,0.90595,0.90555,0.9056,396000000.0
2009-02-04 09:15:00,0.9056,0.9058,0.9055,0.9057,298400000.0
2009-02-04 09:16:00,0.9057,0.90585,0.90535,0.9054,394400000.0
2009-02-04 09:17:00,0.90535,0.9054,0.9051,0.9051,311800000.0
2009-02-04 09:18:00,0.905,0.9051,0.9048,0.90485,311800000.0
2009-02-04 09:19:00,0.90485,0.90505,0.9043,0.9045,276400000.0
2009-02-04 09:20:00,0.9045,0.9046,0.9043,0.90435,314600000.0
2009-02-04 09:21:00,0.90425,0.90465,0.90425,0.9045,208400000.0
2009-02-04 09:22:00,0.9045,0.90505,0.9045,0.90505,225800000.0
2009-02-04 09:23:00,0.905,0.90515,0.90485,0.9049,205600000.0
2009-02-04 09:24:00,0.9049,0.9055,0.9048,0.9054,271800000.0
2009-02-04 09:25:00,0.9053,0.9066,0.90505,0.90615,432700001.0
2009-02-04 09:26:00,0.90615,0.90665,0.90565,0.90665,408900000.0
2009-02-04 09:27:00,0.9065,0.9074,0.90625,0.907,581199999.0
2009-02-04 09:28:00,0.907,0.9072,0.90665,0.90695,423000000.0
2009-02-04 09:29:00,0.90705,0.90705,0.90645,0.9065,323200000.0
2009-02-04 09:30:00,0.90645,0.90655,0.9054,0.90555,451999999.0
2009-02-04 09:31:00,0.90555,0.9066,0.90555,0.9066,504800000.0
2009-02-04 09:32:00,0.90655,0.90685,0.9062,0.90645,452600000.0
2009-02-04 09:33:00,0.90655,0.90665,0.906,0.90615,519400001.0
2009-02-04 09:34:00,0.90615,0.90625,0.90555,0.90605,517600001.0
2009-02-04 09:35:00,0.90605,0.9061,0.90525,0.90585,333000000.0
2009-02-04 09:36:00,0.90595,0.90605,0.90565,0.9059,355800000.0
2009-02-04 09:37:00,0.9059,0.90595,0.90535,0.90545,433800000.0
2009-02-04 09:38:00,0.9055,0.9055,0.90485,0.90485,427400001.0
2009-02-04 09:39:00,0.90485,0.90505,0.90475,0.9048,561600006.0
2009-02-04 09:40:00,0.9048,0.90565,0.9047,0.90535,702000001.0
2009-02-04 09:41:00,0.90525,0.9058,0.905,0.905,485199999.0
2009-02-04 09:42:00,0.905,0.9057,0.90465,0.90515,426599998.0
2009-02-04 09:43:00,0.9049,0.905,0.9047,0.9047,239800003.0
2009-02-04 09:44:00,0.90465,0.9056,0.9044,0.90545,487800000.0
2009-02-04 09:45:00,0.9055,0.9058,0.9053,0.9054,386400000.0
2009-02-04 09:46:00,0.90545,0.90545,0.90465,0.90465,444200000.0
2009-02-04 09:47:00,0.90465,0.905,0.9042,0.90485,643600001.0
2009-02-04 09:48:00,0.9049,0.90495,0.90465,0.9048,329200000.0
2009-02-04 09:49:00,0.9048,0.90495,0.90455,0.90495,378400000.0
2009-02-04 09:50:00,0.90495,0.90505,0.9047,0.9048,318800000.0
2009-02-04 09:51:00,0.9048,0.905,0.9045,0.905,344600000.0
2009-02-04 09:52:00,0.9051,0.9051,0.90475,0.905,583400001.0
2009-02-04 09:53:00,0.905,0.905,0.90425,0.90465,325800000.0
2009-02-04 09:54:00,0.90465,0.9047,0.90415,0.90415,403399999.0
2009-02-04 09:55:00,0.90425,0.90475,0.90395,0.9047,480200000.0
2009-02-04 09:56:00,0.9047,0.90485,0.9041,0.90415,470799999.0
2009-02-04 09:57:00,0.9041,0.90415,0.9038,0.90385,119600000.0
2009-02-04 09:58:00,0.9038,0.9045,0.9038,0.90425,510799999.0
2009-02-04 09:59:00,0.9043,0.9045,0.9038,0.904,585700000.0
2009-02-04 10:00:00,0.90395,0.904,0.9033,0.9033,400200001.0
2009-02-04 10:01:00,0.9033,0.904,0.90315,0.90315,446600000.0
2009-02-04 10:02:00,0.9032,0.90345,0.90305,0.9033,387200002.0
2009-02-04 10:03:00,0.9033,0.90345,0.9028,0.9028,649799998.0
2009-02-04 10:04:00,0.90285,0.9029,0.9027,0.90285,453399999.0
2009-02-04 10:05:00,0.90285,0.903,0.9017,0.9022,571199999.0
2009-02-04 10:06:00,0.9022,0.90235,0.9012,0.9013,600599999.0
2009-02-04 10:07:00,0.9013,0.9019,0.90115,0.90165,388199999.0
2009-02-04 10:08:00,0.9016,0.9022,0.90155,0.9019,772799999.0
2009-02-04 10:09:00,0.9019,0.9022,0.9019,0.90215,543599999.0
2009-02-04 10:10:00,0.90215,0.903,0.9021,0.9029,569200000.0
2009-02-04 10:11:00,0.90305,0.9031,0.90225,0.9024,577800001.0
2009-02-04 10:12:00,0.90225,0.9024,0.90205,0.9022,358400000.0
2009-02-04 10:13:00,0.9022,0.9025,0.9022,0.90235,208000000.0
2009-02-04 10:14:00,0.90235,0.9024,0.90205,0.90205,325000000.0
2009-02-04 10:15:00,0.902,0.90245,0.902,0.9021,408400000.0
2009-02-04 10:16:00,0.90215,0.90245,0.90205,0.90245,361599999.0
2009-02-04 10:17:00,0.90245,0.90245,0.90205,0.9021,520199998.0
2009-02-04 10:18:00,0.9021,0.9021,0.9016,0.90195,521799999.0
2009-02-04 10:19:00,0.9019,0.902,0.90185,0.9019,449000000.0
2009-02-04 10:20:00,0.9019,0.9023,0.9019,0.9022,352599999.0
2009-02-04 10:21:00,0.9022,0.9022,0.9019,0.9019,469800000.0
2009-02-04 10:22:00,0.9019,0.9022,0.9019,0.9021,351200000.0
2009-02-04 10:23:00,0.90215,0.90215,0.9019,0.9019,300000000.0
2009-02-04 10:24:00,0.9018,0.90225,0.9018,0.90215,499400000.0
2009-02-04 10:25:00,0.9021,0.90215,0.9018,0.90185,355400001.0
2009-02-04 10:26:00,0.90185,0.9019,0.90175,0.90175,231200000.0
2009-02-04 10:27:00,0.9017,0.90185,0.9014,0.90145,632400007.0
2009-02-04 10:28:00,0.90145,0.90155,0.90145,0.9015,685400006.0
2009-02-04 10:29:00,0.9015,0.902,0.90145,0.90185,740199995.0
2009-02-04 10:30:00,0.90185,0.9019,0.90145,0.90175,411999998.0
2009-02-04 10:31:00,0.9017,0.902,0.9017,0.9019,119600000.0
2009-02-04 10:32:00,0.9019,0.90215,0.9019,0.9021,83200000.0
2009-02-04 10:33:00,0.9021,0.9021,0.9019,0.9019,200200000.0
2009-02-04 10:34:00,0.9019,0.9021,0.9017,0.9018,174000000.0
2009-02-04 10:35:00,0.90185,0.90205,0.9017,0.9018,325000001.0
2009-02-04 10:36:00,0.9018,0.9018,0.9014,0.9017,514400000.0
2009-02-04 10:37:00,0.9017,0.9018,0.9016,0.9017,382600000.0
2009-02-04 10:38:00,0.9017,0.90185,0.9015,0.9015,162600000.0
2009-02-04 10:39:00,0.9015,0.90155,0.90145,0.90155,608999999.0
2009-02-04 10:40:00,0.90155,0.90215,0.90145,0.90215,530999999.0
2009-02-04 10:41:00,0.90215,0.90215,0.90185,0.90205,534600000.0
2009-02-04 10:42:00,0.902,0.90215,0.9018,0.90185,636999996.0
2009-02-04 10:43:00,0.9018,0.90185,0.90155,0.90165,437999999.0
2009-02-04 10:44:00,0.9016,0.90205,0.90145,0.9017,657000001.0
2009-02-04 10:45:00,0.90175,0.90195,0.90155,0.90185,796799998.0
2009-02-04 10:46:00,0.90185,0.90185,0.90135,0.90135,719999998.0
2009-02-04 10:47:00,0.9014,0.9014,0.901,0.9012,453000000.0
2009-02-04 10:48:00,0.90135,0.9014,0.90105,0.90125,640000001.0
2009-02-04 10:49:00,0.9012,0.90165,0.9012,0.90145,594100000.0
2009-02-04 10:50:00,0.90145,0.9016,0.90125,0.90145,336599999.0
2009-02-04 10:51:00,0.9014,0.9016,0.9012,0.90155,750199997.0
2009-02-04 10:52:00,0.90155,0.9016,0.90125,0.90155,442400002.0
2009-02-04 10:53:00,0.9015,0.9015,0.9012,0.90135,734199995.0
2009-02-04 10:54:00,0.90135,0.9015,0.9013,0.90145,469200000.0
2009-02-04 10:55:00,0.90135,0.902,0.90125,0.902,469599999.0
2009-02-04 10:56:00,0.902,0.9022,0.9018,0.90195,183600000.0
2009-02-04 10:57:00,0.90195,0.90195,0.90165,0.9018,578000001.0
2009-02-04 10:58:00,0.9018,0.9018,0.9016,0.9017,334199999.0
2009-02-04 10:59:00,0.90175,0.90175,0.9012,0.9012,502400000.0
2009-02-04 11:00:00,0.9012,0.90125,0.901,0.901,370000002.0
2009-02-04 11:01:00,0.901,0.9011,0.9009,0.901,193800000.0
2009-02-04 11:02:00,0.901,0.9012,0.9009,0.9011,252200000.0
2009-02-04 11:03:00,0.90115,0.90135,0.9009,0.90105,328600000.0
2009-02-04 11:04:00,0.901,0.9011,0.90095,0.9011,259399999.0
2009-02-04 11:05:00,0.9012,0.90125,0.9009,0.901,360000000.0
2009-02-04 11:06:00,0.901,0.90105,0.901,0.901,131800000.0
2009-02-04 11:07:00,0.901,0.901,0.90065,0.90075,304399998.0
2009-02-04 11:08:00,0.90065,0.9008,0.9004,0.90045,241800000.0
2009-02-04 11:09:00,0.90045,0.90045,0.9001,0.9004,333600001.0
2009-02-04 11:10:00,0.9004,0.9004,0.8998,0.89985,364800000.0
2009-02-04 11:11:00,0.8998,0.8998,0.89905,0.8993,363800000.0
2009-02-04 11:12:00,0.89925,0.89925,0.89845,0.89855,692600002.0
2009-02-04 11:13:00,0.89865,0.8988,0.8985,0.89855,514999998.0
2009-02-04 11:14:00,0.89855,0.89885,0.8985,0.89885,440800000.0
2009-02-04 11:15:00,0.8988,0.8989,0.8981,0.8982,400600000.0
2009-02-04 11:16:00,0.8982,0.8984,0.898,0.8981,430400000.0
2009-02-04 11:17:00,0.8981,0.89835,0.8977,0.89815,544399999.0
2009-02-04 11:18:00,0.8981,0.8983,0.89805,0.89815,677000000.0
2009-02-04 11:19:00,0.89815,0.89845,0.89805,0.89835,394800002.0
2009-02-04 11:20:00,0.89845,0.89855,0.89835,0.89845,742199992.0
2009-02-04 11:21:00,0.89845,0.8986,0.89845,0.8985,247800000.0
2009-02-04 11:22:00,0.8985,0.89865,0.89835,0.8984,565699996.0
2009-02-04 11:23:00,0.89835,0.8984,0.898,0.89825,743399999.0
2009-02-04 11:24:00,0.89825,0.89845,0.89795,0.89815,883499998.0
2009-02-04 11:25:00,0.89815,0.89845,0.898,0.89845,841799995.0
2009-02-04 11:26:00,0.8984,0.8987,0.89835,0.89845,397200000.0
2009-02-04 11:27:00,0.89845,0.89855,0.8984,0.89845,744600002.0
2009-02-04 11:28:00,0.89845,0.89845,0.89765,0.8979,506400000.0
2009-02-04 11:29:00,0.89785,0.898,0.89765,0.89765,244800000.0
2009-02-04 11:30:00,0.89765,0.8977,0.8972,0.8972,424399999.0
2009-02-04 11:31:00,0.8972,0.8978,0.8972,0.8978,429999999.0
2009-02-04 11:32:00,0.8978,0.8978,0.89755,0.8976,725399995.0
2009-02-04 11:33:00,0.8976,0.8978,0.89755,0.89765,584800003.0
2009-02-04 11:34:00,0.89765,0.8977,0.8968,0.8968,415000000.0
2009-02-04 11:35:00,0.8968,0.8973,0.89675,0.8973,446800000.0
2009-02-04 11:36:00,0.8973,0.89755,0.89725,0.89735,559199999.0
2009-02-04 11:37:00,0.89735,0.8976,0.8973,0.89755,381599999.0
2009-02-04 11:38:00,0.89755,0.89795,0.8975,0.89785,248600000.0
2009-02-04 11:39:00,0.8979,0.89815,0.8979,0.8981,435400000.0
2009-02-04 11:40:00,0.89815,0.89815,0.8978,0.8978,473200000.0
2009-02-04 11:41:00,0.8978,0.89805,0.8976,0.8976,361500000.0
2009-02-04 11:42:00,0.89775,0.89815,0.89775,0.89805,318200000.0
2009-02-04 11:43:00,0.89805,0.89815,0.89785,0.8979,326999998.0
2009-02-04 11:44:00,0.89785,0.89795,0.8977,0.8979,293200000.0
2009-02-04 11:45:00,0.8979,0.8982,0.89775,0.8982,300000000.0
2009-02-04 11:46:00,0.8982,0.8983,0.89795,0.89825,491399999.0
2009-02-04 11:47:00,0.89825,0.8983,0.89785,0.8979,303000001.0
2009-02-04 11:48:00,0.89785,0.89795,0.8978,0.8978,325400001.0
2009-02-04 11:49:00,0.8978,0.89825,0.8977,0.89815,332800000.0
2009-02-04 11:50:00,0.89815,0.89835,0.89785,0.89835,627399996.0
2009-02-04 11:51:00,0.89835,0.8986,0.89835,0.8985,302799998.0
2009-02-04 11:52:00,0.8985,0.8985,0.89835,0.89835,577399998.0
2009-02-04 11:53:00,0.89835,0.89855,0.89835,0.89855,556199997.0
2009-02-04 11:54:00,0.89855,0.8986,0.8984,0.8985,438000000.0
2009-02-04 11:55:00,0.89855,0.89855,0.8984,0.89845,547999991.0
2009-02-04 11:56:00,0.89845,0.8986,0.8983,0.8985,523800001.0
2009-02-04 11:57:00,0.8985,0.8985,0.89835,0.89845,1082200001.0
2009-02-04 11:58:00,0.89845,0.8989,0.89835,0.8988,925999998.0
2009-02-04 11:59:00,0.89885,0.8989,0.8986,0.8988,458600000.0
2009-02-04 12:00:00,0.8988,0.8989,0.89855,0.8988,417400000.0
2009-02-04 12:01:00,0.8988,0.89885,0.8987,0.8988,154600000.0
2009-02-04 12:02:00,0.8988,0.89885,0.89855,0.89885,245400000.0
2009-02-04 12:03:00,0.89865,0.8989,0.89855,0.8989,634799998.0
2009-02-04 12:04:00,0.8989,0.89915,0.8989,0.89915,502799998.0
2009-02-04 12:05:00,0.89915,0.8992,0.89915,0.8992,762799993.0
2009-02-04 12:06:00,0.8992,0.89935,0.89915,0.89925,213600000.0
2009-02-04 12:07:00,0.89925,0.8994,0.89905,0.8992,319800000.0
2009-02-04 12:08:00,0.8992,0.89955,0.8992,0.8995,994199997.0
2009-02-04 12:09:00,0.8995,0.89965,0.8994,0.8996,500800000.0
2009-02-04 12:10:00,0.8996,0.90015,0.8996,0.90015,141200001.0
2009-02-04 12:11:00,0.90015,0.90085,0.90015,0.90075,578400000.0
2009-02-04 12:12:00,0.90075,0.9012,0.90055,0.90075,322000000.0
2009-02-04 12:13:00,0.90065,0.90065,0.90045,0.90045,548800000.0
2009-02-04 12:14:00,0.90045,0.90055,0.9003,0.90045,259800002.0
2009-02-04 12:15:00,0.9004,0.9004,0.9002,0.9002,356800001.0
2009-02-04 12:16:00,0.9002,0.9002,0.8993,0.89935,568600000.0
2009-02-04 12:17:00,0.89935,0.8995,0.89925,0.89935,353600001.0
2009-02-04 12:18:00,0.89935,0.8996,0.89935,0.89955,257200001.0
2009-02-04 12:19:00,0.89955,0.8996,0.89905,0.8991,446999998.0
2009-02-04 12:20:00,0.8991,0.8998,0.899,0.8998,567400000.0
2009-02-04 12:21:00,0.8998,0.9004,0.8998,0.90015,334600000.0
2009-02-04 12:22:00,0.90015,0.90035,0.8998,0.8998,440200000.0
2009-02-04 12:23:00,0.89975,0.90025,0.89975,0.9,454800000.0
2009-02-04 12:24:00,0.9,0.9002,0.89985,0.9,464799999.0
2009-02-04 12:25:00,0.89995,0.89995,0.89945,0.8996,807199996.0
2009-02-04 12:26:00,0.8997,0.8999,0.8995,0.89975,312199999.0
2009-02-04 12:27:00,0.8998,0.90005,0.89975,0.8999,410000000.0
2009-02-04 12:28:00,0.8999,0.9006,0.8999,0.9002,511800002.0
2009-02-04 12:29:00,0.9002,0.9002,0.89965,0.89965,817999997.0
2009-02-04 12:30:00,0.89965,0.89995,0.89965,0.89975,276200000.0
2009-02-04 12:31:00,0.8997,0.89975,0.8995,0.89965,301000001.0
2009-02-04 12:32:00,0.8997,0.9,0.8996,0.8998,204000000.0
2009-02-04 12:33:00,0.8998,0.90005,0.8997,0.89985,303400000.0
2009-02-04 12:34:00,0.8998,0.9002,0.89975,0.9002,557599998.0
2009-02-04 12:35:00,0.9002,0.90035,0.90015,0.9003,409599999.0
2009-02-04 12:36:00,0.9003,0.90045,0.9002,0.9004,609399999.0
2009-02-04 12:37:00,0.90035,0.9006,0.9003,0.90035,644199997.0
2009-02-04 12:38:00,0.90035,0.9004,0.9002,0.9004,442600000.0
2009-02-04 12:39:00,0.90045,0.90045,0.9003,0.9003,341600000.0
2009-02-04 12:40:00,0.90035,0.9004,0.8998,0.8998,296000003.0
2009-02-04 12:41:00,0.9,0.9,0.8997,0.89975,269400000.0
2009-02-04 12:42:00,0.89975,0.89975,0.89945,0.8995,349799998.0
2009-02-04 12:43:00,0.89945,0.8995,0.89935,0.89935,246600002.0
2009-02-04 12:44:00,0.89935,0.89935,0.8992,0.89925,298599999.0
2009-02-04 12:45:00,0.89925,0.8993,0.89905,0.8991,113400000.0
2009-02-04 12:46:00,0.8991,0.89915,0.8987,0.8988,93600000.0
2009-02-04 12:47:00,0.8988,0.89885,0.8984,0.89865,237600000.0
2009-02-04 12:48:00,0.89865,0.89865,0.89845,0.89845,433000004.0
2009-02-04 12:49:00,0.89845,0.89845,0.89845,0.89845,82800000.0
2009-02-04 12:50:00,0.89845,0.89855,0.89835,0.89845,774200004.0
2009-02-04 12:51:00,0.89845,0.89845,0.89825,0.89835,217699999.0
2009-02-04 12:52:00,0.89825,0.89835,0.89815,0.89825,690199998.0
2009-02-04 12:53:00,0.89825,0.89835,0.8979,0.89795,514799995.0
2009-02-04 12:54:00,0.898,0.89825,0.89795,0.89825,488200004.0
2009-02-04 12:55:00,0.89825,0.89835,0.8982,0.8982,386199999.0
2009-02-04 12:56:00,0.8982,0.8986,0.8982,0.89855,427600000.0
2009-02-04 12:57:00,0.8986,0.8988,0.89855,0.8988,309200002.0
2009-02-04 12:58:00,0.8988,0.89935,0.8988,0.8991,431200000.0
2009-02-04 12:59:00,0.8991,0.89925,0.89865,0.8987,485600003.0
2009-02-04 13:00:00,0.8987,0.8987,0.89785,0.89785,740799998.0
2009-02-04 13:01:00,0.89795,0.89845,0.89795,0.8983,659999998.0
2009-02-04 13:02:00,0.89845,0.8986,0.89815,0.89815,876400000.0
2009-02-04 13:03:00,0.89815,0.89835,0.89755,0.89755,335800000.0
2009-02-04 13:04:00,0.89745,0.89815,0.89745,0.898,556199999.0
2009-02-04 13:05:00,0.89795,0.8981,0.8979,0.89795,141199999.0
2009-02-04 13:06:00,0.89795,0.89805,0.89755,0.89765,274999999.0
2009-02-04 13:07:00,0.89765,0.89775,0.89755,0.89765,708600000.0
2009-02-04 13:08:00,0.8977,0.89795,0.8976,0.89775,492000001.0
2009-02-04 13:09:00,0.89775,0.89785,0.89765,0.89775,303399999.0
2009-02-04 13:10:00,0.89765,0.89785,0.8974,0.8976,567999998.0
2009-02-04 13:11:00,0.8976,0.8976,0.89725,0.89725,172600000.0
2009-02-04 13:12:00,0.8971,0.8972,0.89635,0.8965,659500001.0
2009-02-04 13:13:00,0.8965,0.8969,0.8965,0.89665,668600000.0
2009-02-04 13:14:00,0.89665,0.89685,0.89635,0.89685,470499995.0
2009-02-04 13:15:00,0.8969,0.89695,0.89595,0.89595,525799998.0
2009-02-04 13:16:00,0.896,0.8963,0.89585,0.8961,203200000.0
2009-02-04 13:17:00,0.8961,0.89615,0.89575,0.89575,113600000.0
2009-02-04 13:18:00,0.89575,0.89575,0.895,0.895,447800003.0
2009-02-04 13:19:00,0.895,0.89535,0.89485,0.8952,696699997.0
2009-02-04 13:20:00,0.89525,0.89525,0.8946,0.895,317900000.0
2009-02-04 13:21:00,0.89495,0.89515,0.89455,0.8946,428999994.0
2009-02-04 13:22:00,0.8946,0.8948,0.89455,0.89465,426399999.0
2009-02-04 13:23:00,0.8948,0.8949,0.89455,0.89485,232200000.0
2009-02-04 13:24:00,0.89485,0.89495,0.8946,0.8947,249200000.0
2009-02-04 13:25:00,0.8947,0.89485,0.8942,0.8946,479200001.0
2009-02-04 13:26:00,0.8946,0.89495,0.8946,0.89495,252800000.0
2009-02-04 13:27:00,0.89495,0.89555,0.8949,0.89545,788200002.0
2009-02-04 13:28:00,0.89545,0.89565,0.895,0.8953,761600005.0
2009-02-04 13:29:00,0.89525,0.89535,0.89505,0.8951,744800004.0
2009-02-04 13:30:00,0.8951,0.89525,0.895,0.8951,725599999.0
2009-02-04 13:31:00,0.89515,0.8954,0.89485,0.8949,488200000.0
2009-02-04 13:32:00,0.89485,0.895,0.89475,0.8949,342600000.0
2009-02-04 13:33:00,0.8949,0.89505,0.8949,0.895,180800000.0
2009-02-04 13:34:00,0.89495,0.89515,0.89475,0.89515,203000001.0
2009-02-04 13:35:00,0.8951,0.89515,0.89475,0.8948,284000002.0
2009-02-04 13:36:00,0.89475,0.8948,0.89445,0.89445,431399998.0
2009-02-04 13:37:00,0.89445,0.89465,0.8941,0.89415,841200003.0
2009-02-04 13:38:00,0.89415,0.8944,0.89415,0.89435,628800000.0
2009-02-04 13:39:00,0.8943,0.8945,0.89425,0.8944,509399999.0
2009-02-04 13:40:00,0.8944,0.89485,0.8943,0.89485,1138800000.0
2009-02-04 13:41:00,0.8949,0.8949,0.89455,0.89465,712999993.0
2009-02-04 13:42:00,0.89465,0.8947,0.8942,0.89425,323199999.0
2009-02-04 13:43:00,0.89425,0.89455,0.8942,0.89445,281200000.0
2009-02-04 13:44:00,0.89445,0.8947,0.8943,0.89455,245000000.0
2009-02-04 13:45:00,0.89455,0.8947,0.8945,0.89455,394600002.0
2009-02-04 13:46:00,0.8946,0.8946,0.89425,0.8943,582400002.0
2009-02-04 13:47:00,0.8943,0.89465,0.8943,0.89435,455000001.0
2009-02-04 13:48:00,0.89435,0.89475,0.89435,0.8944,379800000.0
2009-02-04 13:49:00,0.89435,0.8946,0.89435,0.8946,684400001.0
2009-02-04 13:50:00,0.8946,0.89475,0.89435,0.89435,726600006.0
2009-02-04 13:51:00,0.89435,0.89445,0.8943,0.89435,690599998.0
2009-02-04 13:52:00,0.8944,0.8949,0.8944,0.8948,419400000.0
2009-02-04 13:53:00,0.89475,0.8948,0.8944,0.8944,936800000.0
2009-02-04 13:54:00,0.8944,0.8945,0.89435,0.89435,307200000.0
2009-02-04 13:55:00,0.89435,0.8946,0.8943,0.89455,381199998.0
2009-02-04 13:56:00,0.8946,0.8948,0.8946,0.8947,237000000.0
2009-02-04 13:57:00,0.89475,0.89485,0.8947,0.8947,361199999.0
2009-02-04 13:58:00,0.8947,0.8948,0.89445,0.8946,352100001.0
2009-02-04 13:59:00,0.89465,0.89495,0.8946,0.89495,604800001.0
2009-02-04 14:00:00,0.89495,0.89495,0.8945,0.89455,725200001.0
2009-02-04 14:01:00,0.89455,0.89455,0.89425,0.89445,327000001.0
2009-02-04 14:02:00,0.8944,0.89465,0.89435,0.89445,517400002.0
2009-02-04 14:03:00,0.89445,0.89465,0.8944,0.8945,899399995.0
2009-02-04 14:04:00,0.8945,0.89455,0.8944,0.8945,185400000.0
2009-02-04 14:05:00,0.8945,0.8945,0.8943,0.89435,486000000.0
2009-02-04 14:06:00,0.89435,0.89445,0.89425,0.8943,773199994.0
2009-02-04 14:07:00,0.89425,0.8943,0.8941,0.8942,634400003.0
2009-02-04 14:08:00,0.89415,0.89415,0.894,0.894,130200000.0
2009-02-04 14:09:00,0.89395,0.894,0.89365,0.8938,505400001.0
2009-02-04 14:10:00,0.8938,0.89385,0.89365,0.8937,152399999.0
2009-02-04 14:11:00,0.8937,0.89395,0.89365,0.89365,228200001.0
2009-02-04 14:12:00,0.89365,0.89395,0.89365,0.89385,315000001.0
2009-02-04 14:13:00,0.89385,0.89385,0.8937,0.89375,214600000.0
2009-02-04 14:14:00,0.89375,0.8939,0.89375,0.89375,390600001.0
2009-02-04 14:15:00,0.89375,0.8938,0.89345,0.8937,542599998.0
2009-02-04 14:16:00,0.8937,0.8938,0.8935,0.89355,307600000.0
2009-02-04 14:17:00,0.89345,0.8936,0.89335,0.8936,345000000.0
2009-02-04 14:18:00,0.8936,0.89385,0.8935,0.8938,419600002.0
2009-02-04 14:19:00,0.89375,0.8939,0.89345,0.8935,396300000.0
2009-02-04 14:20:00,0.8935,0.89355,0.8931,0.8931,843399998.0
2009-02-04 14:21:00,0.8931,0.8931,0.89275,0.89285,402599999.0
2009-02-04 14:22:00,0.89285,0.8931,0.8928,0.8931,195400000.0
2009-02-04 14:23:00,0.8931,0.89325,0.8931,0.8931,239800001.0
2009-02-04 14:24:00,0.8931,0.89335,0.8931,0.8931,493399999.0
2009-02-04 14:25:00,0.8931,0.8932,0.8931,0.89315,387000002.0
2009-02-04 14:26:00,0.89315,0.89315,0.8928,0.89295,272400001.0
2009-02-04 14:27:00,0.89295,0.893,0.8928,0.8929,322000000.0
2009-02-04 14:28:00,0.8929,0.89295,0.8926,0.89265,236600001.0
2009-02-04 14:29:00,0.8926,0.8926,0.89195,0.89195,541199995.0
2009-02-04 14:30:00,0.89195,0.89195,0.8917,0.89175,433800001.0
2009-02-04 14:31:00,0.89175,0.89215,0.89165,0.8921,398799999.0
2009-02-04 14:32:00,0.8921,0.89265,0.8921,0.8926,570800000.0
2009-02-04 14:33:00,0.89255,0.8926,0.89245,0.8926,644800001.0
2009-02-04 14:34:00,0.8926,0.89275,0.8925,0.89265,289200000.0
2009-02-04 14:35:00,0.89265,0.8928,0.89205,0.89205,535199998.0
2009-02-04 14:36:00,0.89205,0.89215,0.89125,0.89135,604499999.0
2009-02-04 14:37:00,0.89135,0.89145,0.89095,0.89125,581400000.0
2009-02-04 14:38:00,0.89125,0.89145,0.8911,0.8914,574799997.0
2009-02-04 14:39:00,0.89135,0.89145,0.8913,0.89135,274999998.0
2009-02-04 14:40:00,0.89135,0.89145,0.8912,0.89135,467000001.0
2009-02-04 14:41:00,0.89135,0.89135,0.89105,0.89105,197200000.0
2009-02-04 14:42:00,0.89105,0.8911,0.88975,0.8906,679500000.0
2009-02-04 14:43:00,0.8906,0.89075,0.8896,0.88965,616200001.0
2009-02-04 14:44:00,0.88965,0.8902,0.8896,0.89,618199999.0
2009-02-04 14:45:00,0.89005,0.8901,0.88955,0.88955,584399999.0
2009-02-04 14:46:00,0.88955,0.8896,0.88885,0.88895,700600000.0
2009-02-04 14:47:00,0.8889,0.88915,0.88885,0.88895,484799998.0
2009-02-04 14:48:00,0.88885,0.88915,0.88885,0.8891,337399996.0
2009-02-04 14:49:00,0.8891,0.8896,0.88895,0.8896,436200001.0
2009-02-04 14:50:00,0.88955,0.8897,0.88955,0.88955,284499999.0
2009-02-04 14:51:00,0.88965,0.88965,0.88935,0.8895,464999999.0
2009-02-04 14:52:00,0.8895,0.88955,0.88915,0.88935,584399999.0
2009-02-04 14:53:00,0.8892,0.88955,0.8892,0.88955,338800000.0
2009-02-04 14:54:00,0.88955,0.88965,0.88945,0.88955,725200000.0
2009-02-04 14:55:00,0.88955,0.8896,0.88925,0.88925,482600001.0
2009-02-04 14:56:00,0.88925,0.8898,0.88925,0.88975,507999999.0
2009-02-04 14:57:00,0.8897,0.8899,0.88965,0.8897,434800000.0
2009-02-04 14:58:00,0.8897,0.88975,0.88955,0.88965,729599997.0
2009-02-04 14:59:00,0.88965,0.88975,0.8896,0.88975,283000001.0
2009-02-04 15:00:00,0.88975,0.88985,0.8896,0.88985,92199999.0
2009-02-04 15:01:00,0.88985,0.8903,0.88985,0.89015,208200000.0
2009-02-04 15:02:00,0.8901,0.8905,0.8901,0.89025,728199999.0
2009-02-04 15:03:00,0.89025,0.89025,0.8898,0.88995,664399998.0
2009-02-04 15:04:00,0.89,0.89025,0.88985,0.88985,473099998.0
2009-02-04 15:05:00,0.8898,0.89015,0.8897,0.8901,368199999.0
2009-02-04 15:06:00,0.8901,0.89035,0.89,0.89025,869399990.0
2009-02-04 15:07:00,0.89025,0.8905,0.88995,0.89025,764399994.0
2009-02-04 15:08:00,0.89025,0.89025,0.88975,0.8898,308400001.0
2009-02-04 15:09:00,0.8898,0.88985,0.8893,0.8893,505000004.0
2009-02-04 15:10:00,0.8893,0.88935,0.88925,0.88925,252000000.0
2009-02-04 15:11:00,0.8893,0.88945,0.88925,0.8893,821600003.0
2009-02-04 15:12:00,0.88935,0.8894,0.88915,0.88915,576600003.0
2009-02-04 15:13:00,0.88915,0.88915,0.88895,0.8891,335200000.0
2009-02-04 15:14:00,0.88905,0.8898,0.88895,0.88965,657400002.0
2009-02-04 15:15:00,0.8898,0.8901,0.8894,0.89,348199999.0
2009-02-04 15:16:00,0.89,0.89,0.88945,0.8896,413399998.0
2009-02-04 15:17:00,0.88955,0.8899,0.88955,0.88985,279000000.0
2009-02-04 15:18:00,0.88985,0.8901,0.8898,0.8901,288800000.0
2009-02-04 15:19:00,0.89005,0.89035,0.88995,0.8903,641400000.0
2009-02-04 15:20:00,0.8903,0.89065,0.89025,0.89055,500599998.0
2009-02-04 15:21:00,0.89055,0.8908,0.89055,0.89065,768199994.0
2009-02-04 15:22:00,0.89065,0.89065,0.89,0.8903,626000002.0
2009-02-04 15:23:00,0.8903,0.89085,0.89015,0.89085,573399998.0
2009-02-04 15:24:00,0.89085,0.89095,0.8906,0.8906,367299999.0
2009-02-04 15:25:00,0.89055,0.8909,0.89045,0.8905,508800003.0
2009-02-04 15:26:00,0.89055,0.89055,0.89005,0.8901,765800001.0
2009-02-04 15:27:00,0.8902,0.8902,0.8899,0.89005,904399994.0
2009-02-04 15:28:00,0.8901,0.89055,0.89,0.89045,773999998.0
2009-02-04 15:29:00,0.89035,0.89055,0.88975,0.8898,918200000.0
2009-02-04 15:30:00,0.88975,0.88985,0.88825,0.8885,639400001.0
2009-02-04 15:31:00,0.8885,0.8888,0.8884,0.88855,679599996.0
2009-02-04 15:32:00,0.88865,0.88905,0.8884,0.8887,675599996.0
2009-02-04 15:33:00,0.8887,0.8894,0.88865,0.8894,385399998.0
2009-02-04 15:34:00,0.88935,0.8894,0.889,0.8891,692799998.0
2009-02-04 15:35:00,0.8891,0.8895,0.8891,0.88945,581400000.0
2009-02-04 15:36:00,0.88945,0.88945,0.88895,0.8894,601000001.0
2009-02-04 15:37:00,0.8894,0.8894,0.8888,0.8892,623400000.0
2009-02-04 15:38:00,0.8892,0.8892,0.88885,0.889,354600001.0
2009-02-04 15:39:00,0.8889,0.88925,0.8889,0.8891,311600000.0
2009-02-04 15:40:00,0.88905,0.88945,0.88905,0.88935,397200000.0
2009-02-04 15:41:00,0.88935,0.88985,0.88935,0.88975,563199997.0
2009-02-04 15:42:00,0.88975,0.8898,0.8895,0.88955,417999999.0
2009-02-04 15:43:00,0.88955,0.88965,0.88935,0.88945,402299999.0
2009-02-04 15:44:00,0.88945,0.88965,0.8892,0.88935,293600000.0
2009-02-04 15:45:00,0.88935,0.88935,0.88875,0.88885,633199999.0
2009-02-04 15:46:00,0.88885,0.88905,0.88855,0.8888,257399999.0
2009-02-04 15:47:00,0.88845,0.88875,0.888,0.88845,527899999.0
2009-02-04 15:48:00,0.88855,0.88905,0.88845,0.88905,502200000.0
2009-02-04 15:49:00,0.88905,0.88915,0.8884,0.8884,442599998.0
2009-02-04 15:50:00,0.88845,0.8887,0.8881,0.8881,518600000.0
2009-02-04 15:51:00,0.8881,0.88835,0.8881,0.88825,659999999.0
2009-02-04 15:52:00,0.8882,0.8884,0.8878,0.88785,570199998.0
2009-02-04 15:53:00,0.88785,0.8881,0.8878,0.88795,296200001.0
2009-02-04 15:54:00,0.88795,0.8886,0.88795,0.8884,486000000.0
2009-02-04 15:55:00,0.8884,0.8888,0.8884,0.88875,563200000.0
2009-02-04 15:56:00,0.88875,0.88935,0.88875,0.8891,591399998.0
2009-02-04 15:57:00,0.8891,0.8893,0.8889,0.88905,418800000.0
2009-02-04 15:58:00,0.88905,0.8894,0.88895,0.8893,456800002.0
2009-02-04 15:59:00,0.8894,0.8897,0.8892,0.8897,497200000.0
2009-02-04 16:00:00,0.88965,0.89,0.8895,0.8899,492599999.0
2009-02-04 16:01:00,0.88985,0.8901,0.8897,0.8899,487600000.0
2009-02-04 16:02:00,0.8899,0.8901,0.8898,0.8899,565199997.0
2009-02-04 16:03:00,0.8899,0.89,0.8898,0.89,551600000.0
2009-02-04 16:04:00,0.89,0.89005,0.8897,0.8899,274800000.0
2009-02-04 16:05:00,0.8898,0.8899,0.88965,0.88985,231400000.0
2009-02-04 16:06:00,0.8898,0.8901,0.88975,0.8899,307000000.0
2009-02-04 16:07:00,0.8899,0.88995,0.88985,0.8899,463200000.0
2009-02-04 16:08:00,0.88995,0.88995,0.8898,0.8898,298200000.0
2009-02-04 16:09:00,0.8898,0.8899,0.88975,0.88985,350400000.0
2009-02-04 16:10:00,0.8899,0.8899,0.8895,0.88955,468199999.0
2009-02-04 16:11:00,0.8896,0.88995,0.8895,0.88955,882999994.0
2009-02-04 16:12:00,0.8896,0.88965,0.8889,0.8889,496099995.0
2009-02-04 16:13:00,0.8889,0.88895,0.8884,0.8888,540500001.0
2009-02-04 16:14:00,0.8888,0.8898,0.88875,0.8895,488400002.0
2009-02-04 16:15:00,0.8896,0.89,0.8896,0.8899,447599997.0
2009-02-04 16:16:00,0.8899,0.8899,0.88935,0.88945,655500003.0
2009-02-04 16:17:00,0.88945,0.88945,0.88925,0.88945,507199999.0
2009-02-04 16:18:00,0.88945,0.8897,0.8894,0.8896,828299998.0
2009-02-04 16:19:00,0.88965,0.88965,0.88925,0.8893,720799997.0
2009-02-04 16:20:00,0.8893,0.88975,0.8893,0.88955,798999997.0
2009-02-04 16:21:00,0.88955,0.89005,0.88955,0.88985,240000001.0
2009-02-04 16:22:00,0.88985,0.89,0.88975,0.88995,296200000.0
2009-02-04 16:23:00,0.88985,0.88995,0.88925,0.88935,671200001.0
2009-02-04 16:24:00,0.8893,0.88945,0.88925,0.8893,382000000.0
2009-02-04 16:25:00,0.8894,0.88955,0.8893,0.8894,523999998.0
2009-02-04 16:26:00,0.8895,0.8895,0.88905,0.88925,359800000.0
2009-02-04 16:27:00,0.88925,0.88935,0.8889,0.88915,502800000.0
2009-02-04 16:28:00,0.88915,0.88935,0.88905,0.88935,353600000.0
2009-02-04 16:29:00,0.8893,0.88945,0.889,0.8891,523399999.0
2009-02-04 16:30:00,0.88915,0.88925,0.88875,0.8889,586600002.0
2009-02-04 16:31:00,0.88885,0.8889,0.88865,0.8888,524900000.0
2009-02-04 16:32:00,0.88875,0.88905,0.8887,0.88885,487599999.0
2009-02-04 16:33:00,0.88885,0.88915,0.88885,0.88915,523999999.0
2009-02-04 16:34:00,0.88915,0.88935,0.8889,0.8891,566000000.0
2009-02-04 16:35:00,0.8891,0.88925,0.8886,0.8886,484100000.0
2009-02-04 16:36:00,0.88865,0.88875,0.88845,0.8886,562800000.0
2009-02-04 16:37:00,0.88875,0.8888,0.88835,0.88875,881599999.0
2009-02-04 16:38:00,0.8889,0.88975,0.8889,0.8893,613799998.0
2009-02-04 16:39:00,0.8893,0.8895,0.889,0.8891,805799999.0
2009-02-04 16:40:00,0.88905,0.8893,0.88905,0.8892,538000000.0
2009-02-04 16:41:00,0.8892,0.8893,0.88885,0.8892,610400000.0
2009-02-04 16:42:00,0.8892,0.8893,0.88865,0.88875,558999998.0
2009-02-04 16:43:00,0.88875,0.88895,0.8887,0.88885,530600001.0
2009-02-04 16:44:00,0.8888,0.889,0.8887,0.88885,490199999.0
2009-02-04 16:45:00,0.8888,0.88905,0.8887,0.8887,378399999.0
2009-02-04 16:46:00,0.88875,0.88905,0.88875,0.889,670000001.0
2009-02-04 16:47:00,0.889,0.88915,0.88885,0.88915,909199998.0
2009-02-04 16:48:00,0.88915,0.8896,0.88915,0.8896,338000000.0
2009-02-04 16:49:00,0.88955,0.88985,0.8894,0.88985,770599999.0
2009-02-04 16:50:00,0.88985,0.88985,0.889,0.8891,837099999.0
2009-02-04 16:51:00,0.88905,0.8891,0.8888,0.8889,561799999.0
2009-02-04 16:52:00,0.8889,0.88915,0.8889,0.88915,487199999.0
2009-02-04 16:53:00,0.88915,0.8892,0.88865,0.8888,886399998.0
2009-02-04 16:54:00,0.8889,0.8889,0.8885,0.8886,786999997.0
2009-02-04 16:55:00,0.8886,0.8887,0.888,0.88855,619800000.0
2009-02-04 16:56:00,0.88855,0.88865,0.8882,0.8883,1159400001.0
2009-02-04 16:57:00,0.88835,0.8886,0.88805,0.88815,634399997.0
2009-02-04 16:58:00,0.8882,0.88835,0.888,0.8881,527899998.0
2009-02-04 16:59:00,0.88815,0.8886,0.88805,0.88845,444800000.0
2009-02-04 17:00:00,0.8885,0.8891,0.88775,0.8882,430400000.0
2009-02-04 17:01:00,0.88825,0.8885,0.88775,0.88775,847599991.0
2009-02-04 17:02:00,0.88775,0.88795,0.88745,0.8878,745400000.0
2009-02-04 17:03:00,0.88785,0.8884,0.88775,0.8884,700199999.0
2009-02-04 17:04:00,0.8884,0.8884,0.8882,0.8884,632599997.0
2009-02-04 17:05:00,0.88845,0.88875,0.8884,0.8886,592599998.0
2009-02-04 17:06:00,0.88855,0.88905,0.8882,0.88885,764000001.0
2009-02-04 17:07:00,0.88895,0.88895,0.88855,0.8887,563084800.0
2009-02-04 17:08:00,0.8887,0.8888,0.88795,0.88805,556400000.0
2009-02-04 17:09:00,0.88795,0.8883,0.88785,0.88825,747599998.0
2009-02-04 17:10:00,0.88825,0.8883,0.88805,0.88815,517000000.0
2009-02-04 17:11:00,0.8882,0.8885,0.88775,0.88845,562199997.0
2009-02-04 17:12:00,0.8885,0.8889,0.8883,0.8883,682800002.0
2009-02-04 17:13:00,0.8883,0.88885,0.8883,0.88885,461599995.0
2009-02-04 17:14:00,0.8888,0.889,0.8885,0.88895,754999999.0
2009-02-04 17:15:00,0.889,0.88905,0.8887,0.8887,589199999.0
2009-02-04 17:16:00,0.88865,0.88865,0.88725,0.8876,547999999.0
2009-02-04 17:17:00,0.88755,0.88785,0.88715,0.88715,645200000.0
2009-02-04 17:18:00,0.8872,0.8872,0.88685,0.8869,724000000.0
2009-02-04 17:19:00,0.88695,0.88725,0.88675,0.88725,751400000.0
2009-02-04 17:20:00,0.88725,0.8875,0.8872,0.8873,605600000.0
2009-02-04 17:21:00,0.88735,0.88735,0.88675,0.8868,727000000.0
2009-02-04 17:22:00,0.88685,0.8873,0.88685,0.88705,564084800.0
2009-02-04 17:23:00,0.88705,0.8871,0.8867,0.8869,989799994.0
2009-02-04 17:24:00,0.8869,0.887,0.88665,0.88665,691999999.0
2009-02-04 17:25:00,0.88675,0.88715,0.88665,0.88685,718999992.0
2009-02-04 17:26:00,0.88685,0.887,0.88665,0.8867,602600000.0
2009-02-04 17:27:00,0.88675,0.887,0.8864,0.88675,957999993.0
2009-02-04 17:28:00,0.88675,0.8869,0.8867,0.88685,599999997.0
2009-02-04 17:29:00,0.88685,0.88745,0.88685,0.88735,1073599992.0
2009-02-04 17:30:00,0.8873,0.8873,0.88685,0.88695,699199998.0
2009-02-04 17:31:00,0.88695,0.88695,0.8866,0.88665,477399999.0
2009-02-04 17:32:00,0.88665,0.8868,0.88665,0.8868,379200000.0
2009-02-04 17:33:00,0.88685,0.887,0.88655,0.88655,718200001.0
2009-02-04 17:34:00,0.88655,0.8868,0.8862,0.8868,707599999.0
2009-02-04 17:35:00,0.8868,0.88775,0.8868,0.887,722399998.0
2009-02-04 17:36:00,0.887,0.88715,0.88625,0.88625,759399997.0
2009-02-04 17:37:00,0.88625,0.88685,0.88615,0.88685,686800004.0
2009-02-04 17:38:00,0.88685,0.88685,0.8862,0.8866,535800000.0
2009-02-04 17:39:00,0.8865,0.88665,0.8865,0.8865,277000000.0
2009-02-04 17:40:00,0.88655,0.8867,0.88655,0.8866,368399999.0
2009-02-04 17:41:00,0.88655,0.8866,0.8865,0.88655,635599998.0
2009-02-04 17:42:00,0.88655,0.8866,0.88615,0.88645,879799990.0
2009-02-04 17:43:00,0.88635,0.88655,0.8857,0.8858,504800001.0
2009-02-04 17:44:00,0.88575,0.8859,0.88555,0.88585,750599997.0
2009-02-04 17:45:00,0.88595,0.88605,0.8857,0.8857,602600000.0
2009-02-04 17:46:00,0.8857,0.886,0.8857,0.88585,530800000.0
2009-02-04 17:47:00,0.8859,0.8859,0.88515,0.8852,551999999.0
2009-02-04 17:48:00,0.8852,0.88555,0.8851,0.88525,692399996.0
2009-02-04 17:49:00,0.8852,0.8854,0.8852,0.8853,646799998.0
2009-02-04 17:50:00,0.8853,0.88555,0.88525,0.88545,399500000.0
2009-02-04 17:51:00,0.88535,0.8855,0.8853,0.88545,447800000.0
2009-02-04 17:52:00,0.8855,0.88565,0.88545,0.88545,461199995.0
2009-02-04 17:53:00,0.88555,0.88555,0.8846,0.8847,412000001.0
2009-02-04 17:54:00,0.8847,0.88475,0.88435,0.88455,365700000.0
2009-02-04 17:55:00,0.88455,0.88465,0.8845,0.88455,327800000.0
2009-02-04 17:56:00,0.8845,0.885,0.88445,0.88445,501400000.0
2009-02-04 17:57:00,0.8845,0.88455,0.8843,0.8845,478599999.0
2009-02-04 17:58:00,0.8845,0.8852,0.8845,0.8851,558200000.0
2009-02-04 17:59:00,0.8851,0.88585,0.88505,0.8855,644000000.0
2009-02-04 18:00:00,0.88545,0.88585,0.8853,0.88545,526600001.0
2009-02-04 18:01:00,0.88545,0.88585,0.8854,0.88575,631000000.0
2009-02-04 18:02:00,0.88575,0.8858,0.8854,0.88565,707399998.0
2009-02-04 18:03:00,0.88565,0.88605,0.88565,0.88605,496100000.0
2009-02-04 18:04:00,0.88605,0.8861,0.88535,0.88545,574699998.0
2009-02-04 18:05:00,0.88555,0.88575,0.88535,0.8856,720400001.0
2009-02-04 18:06:00,0.8856,0.8858,0.8854,0.8855,656599997.0
2009-02-04 18:07:00,0.8855,0.88555,0.88535,0.88545,1156800008.0
2009-02-04 18:08:00,0.88545,0.88545,0.88465,0.8847,569999999.0
2009-02-04 18:09:00,0.8847,0.8851,0.8846,0.88505,316400000.0
2009-02-04 18:10:00,0.885,0.88525,0.8846,0.8851,551400001.0
2009-02-04 18:11:00,0.8852,0.88545,0.88485,0.8854,619000002.0
2009-02-04 18:12:00,0.8854,0.88565,0.88535,0.8855,629999997.0
2009-02-04 18:13:00,0.88555,0.8857,0.88535,0.88535,758200001.0
2009-02-04 18:14:00,0.8854,0.8855,0.88515,0.8853,810599999.0
2009-02-04 18:15:00,0.88525,0.88545,0.885,0.88525,670600001.0
2009-02-04 18:16:00,0.88525,0.88605,0.88495,0.88605,518399999.0
2009-02-04 18:17:00,0.88605,0.88615,0.8857,0.8857,518200001.0
2009-02-04 18:18:00,0.88575,0.88595,0.88555,0.8859,865599991.0
2009-02-04 18:19:00,0.8859,0.88625,0.8859,0.8862,547800000.0
2009-02-04 18:20:00,0.8862,0.8863,0.88605,0.8861,374600000.0
2009-02-04 18:21:00,0.8861,0.88625,0.88605,0.8862,674799997.0
2009-02-04 18:22:00,0.8862,0.8863,0.8858,0.88605,432199999.0
2009-02-04 18:23:00,0.8861,0.8865,0.8861,0.8865,595799999.0
2009-02-04 18:24:00,0.8864,0.88645,0.8859,0.886,537400001.0
2009-02-04 18:25:00,0.886,0.88645,0.886,0.8863,599999999.0
2009-02-04 18:26:00,0.8863,0.8866,0.88615,0.8865,513999999.0
2009-02-04 18:27:00,0.8865,0.88655,0.886,0.88655,696200001.0
2009-02-04 18:28:00,0.8866,0.8869,0.88655,0.8868,208000000.0
2009-02-04 18:29:00,0.88675,0.88685,0.88615,0.88675,683199994.0
2009-02-04 18:30:00,0.88675,0.88715,0.88635,0.88665,773999997.0
2009-02-04 18:31:00,0.88665,0.887,0.88635,0.8869,751599992.0
2009-02-04 18:32:00,0.88695,0.88725,0.88685,0.8872,504000000.0
2009-02-04 18:33:00,0.8872,0.8876,0.8872,0.88735,443999997.0
2009-02-04 18:34:00,0.8874,0.88765,0.887,0.8872,501399999.0
2009-02-04 18:35:00,0.88725,0.8874,0.8871,0.8873,554600000.0
2009-02-04 18:36:00,0.88735,0.88735,0.8869,0.88715,574200000.0
2009-02-04 18:37:00,0.88705,0.8876,0.88705,0.8875,711200001.0
2009-02-04 18:38:00,0.8875,0.88755,0.8873,0.8874,565800000.0
2009-02-04 18:39:00,0.88735,0.8874,0.887,0.88715,303400000.0
2009-02-04 18:40:00,0.88715,0.8877,0.88705,0.8875,657000000.0
2009-02-04 18:41:00,0.8875,0.8875,0.88715,0.88715,686799997.0
2009-02-04 18:42:00,0.88715,0.88735,0.88705,0.88725,548999997.0
2009-02-04 18:43:00,0.8872,0.88745,0.88715,0.88745,787599996.0
2009-02-04 18:44:00,0.88745,0.8877,0.88745,0.8876,686599991.0
2009-02-04 18:45:00,0.8876,0.88795,0.88755,0.88795,852599998.0
2009-02-04 18:46:00,0.88795,0.8881,0.8875,0.88755,870999996.0
2009-02-04 18:47:00,0.88755,0.88795,0.88745,0.8878,861199999.0
2009-02-04 18:48:00,0.88775,0.8881,0.8876,0.8881,462000000.0
2009-02-04 18:49:00,0.88805,0.8883,0.8879,0.8879,427100000.0
2009-02-04 18:50:00,0.888,0.88845,0.888,0.88835,438900000.0
2009-02-04 18:51:00,0.88835,0.8889,0.88835,0.8888,618900002.0
2009-02-04 18:52:00,0.88885,0.88985,0.8888,0.88915,638500000.0
2009-02-04 18:53:00,0.8891,0.88955,0.88905,0.8895,599800000.0
2009-02-04 18:54:00,0.88945,0.8896,0.88915,0.88915,543800001.0
2009-02-04 18:55:00,0.88925,0.88935,0.889,0.889,591700000.0
2009-02-04 18:56:00,0.889,0.889,0.8886,0.88865,307100000.0
2009-02-04 18:57:00,0.8886,0.8886,0.88795,0.88835,529200001.0
2009-02-04 18:58:00,0.88835,0.8885,0.8881,0.88815,297200000.0
2009-02-04 18:59:00,0.8882,0.8884,0.88815,0.8883,353200000.0
2009-02-04 19:00:00,0.88825,0.88825,0.88805,0.88815,393600000.0
2009-02-04 19:01:00,0.8882,0.88825,0.8879,0.8879,597000002.0
2009-02-04 19:02:00,0.888,0.888,0.8876,0.88775,452399999.0
2009-02-04 19:03:00,0.8878,0.88785,0.88745,0.88745,392600000.0
2009-02-04 19:04:00,0.88745,0.88755,0.887,0.8871,607200000.0
2009-02-04 19:05:00,0.88705,0.88725,0.887,0.8872,389200000.0
2009-02-04 19:06:00,0.8871,0.88745,0.88705,0.88735,286400000.0
2009-02-04 19:07:00,0.88735,0.8875,0.8873,0.88735,496199999.0
2009-02-04 19:08:00,0.88735,0.88735,0.8873,0.8873,338800000.0
2009-02-04 19:09:00,0.8873,0.8873,0.8868,0.88685,393999999.0
2009-02-04 19:10:00,0.88685,0.88715,0.88685,0.88695,185400000.0
2009-02-04 19:11:00,0.88695,0.887,0.88675,0.88685,227000000.0
2009-02-04 19:12:00,0.88685,0.88695,0.8866,0.88675,313400000.0
2009-02-04 19:13:00,0.8867,0.8867,0.8865,0.88655,199600000.0
2009-02-04 19:14:00,0.88655,0.8869,0.88655,0.88685,377800000.0
2009-02-04 19:15:00,0.8868,0.88685,0.88675,0.88675,104600000.0
2009-02-04 19:16:00,0.8868,0.88735,0.8868,0.8872,410200000.0
2009-02-04 19:17:00,0.8872,0.8872,0.88705,0.88715,312600000.0
2009-02-04 19:18:00,0.88715,0.8872,0.8871,0.8871,180000000.0
2009-02-04 19:19:00,0.8871,0.88725,0.88695,0.8872,301200000.0
2009-02-04 19:20:00,0.88725,0.8874,0.88665,0.88715,415000000.0
2009-02-04 19:21:00,0.8871,0.88725,0.8867,0.88695,554000000.0
2009-02-04 19:22:00,0.88695,0.8871,0.8868,0.887,437400000.0
2009-02-04 19:23:00,0.887,0.88725,0.8868,0.887,377400000.0
2009-02-04 19:24:00,0.88695,0.88735,0.88695,0.88735,464200000.0
2009-02-04 19:25:00,0.88725,0.8877,0.88725,0.88745,401700000.0
2009-02-04 19:26:00,0.8875,0.8876,0.88725,0.88745,461600000.0
2009-02-04 19:27:00,0.8874,0.8874,0.88705,0.8873,409800000.0
2009-02-04 19:28:00,0.8873,0.8875,0.8872,0.8872,341600000.0
2009-02-04 19:29:00,0.88715,0.8875,0.88715,0.8874,364200000.0
2009-02-04 19:30:00,0.8874,0.8877,0.8872,0.88735,580200000.0
2009-02-04 19:31:00,0.88735,0.8875,0.8872,0.88745,429000001.0
2009-02-04 19:32:00,0.88745,0.8878,0.88745,0.8876,259400000.0
2009-02-04 19:33:00,0.88755,0.8877,0.88725,0.88725,385600000.0
2009-02-04 19:34:00,0.8874,0.8876,0.8873,0.8873,246400000.0
2009-02-04 19:35:00,0.88735,0.88735,0.88725,0.8873,134400000.0
2009-02-04 19:36:00,0.8873,0.88745,0.8873,0.88745,78000000.0
2009-02-04 19:37:00,0.88745,0.8877,0.8873,0.8876,224200000.0
2009-02-04 19:38:00,0.8876,0.8878,0.88755,0.8876,100400000.0
2009-02-04 19:39:00,0.8876,0.88775,0.88745,0.88775,112400000.0
2009-02-04 19:40:00,0.88775,0.8879,0.8877,0.8878,257000000.0
2009-02-04 19:41:00,0.8878,0.8878,0.8877,0.8877,100400000.0
2009-02-04 19:42:00,0.8877,0.8877,0.88755,0.8876,182600000.0
2009-02-04 19:43:00,0.8876,0.88785,0.8875,0.88785,165400000.0
2009-02-04 19:44:00,0.88785,0.88785,0.88725,0.88725,270200000.0
2009-02-04 19:45:00,0.8872,0.88725,0.88705,0.8872,275000000.0
2009-02-04 19:46:00,0.8871,0.88745,0.8871,0.8874,242200000.0
2009-02-04 19:47:00,0.8874,0.8875,0.88725,0.8874,267800000.0
2009-02-04 19:48:00,0.8874,0.88755,0.88725,0.8873,362200000.0
2009-02-04 19:49:00,0.8873,0.8873,0.88705,0.88715,299200000.0
2009-02-04 19:50:00,0.88715,0.8873,0.88695,0.887,305000000.0
2009-02-04 19:51:00,0.887,0.8874,0.887,0.8873,228800000.0
2009-02-04 19:52:00,0.88735,0.88735,0.887,0.8871,212200000.0
2009-02-04 19:53:00,0.8872,0.8872,0.8866,0.887,377399999.0
2009-02-04 19:54:00,0.887,0.8872,0.8869,0.88695,265600001.0
2009-02-04 19:55:00,0.887,0.887,0.88655,0.88675,372600000.0
2009-02-04 19:56:00,0.88675,0.887,0.88665,0.88665,201200000.0
2009-02-04 19:57:00,0.8866,0.8868,0.8866,0.88675,79200000.0
2009-02-04 19:58:00,0.8868,0.887,0.8868,0.88695,225600000.0
2009-02-04 19:59:00,0.88685,0.88695,0.8865,0.88655,142200000.0
2009-02-04 20:00:00,0.88655,0.8868,0.8865,0.8868,317000000.0
2009-02-04 20:01:00,0.8868,0.8872,0.8868,0.8871,202200000.0
2009-02-04 20:02:00,0.88705,0.8872,0.8868,0.8868,163400000.0
2009-02-04 20:03:00,0.8868,0.887,0.8868,0.887,143000000.0
2009-02-04 20:04:00,0.88705,0.8873,0.88705,0.8873,196400000.0
2009-02-04 20:05:00,0.8873,0.88785,0.8873,0.88765,234600000.0
2009-02-04 20:06:00,0.8877,0.8878,0.8875,0.8875,153000000.0
2009-02-04 20:07:00,0.8875,0.88765,0.8875,0.88755,132000000.0
2009-02-04 20:08:00,0.88755,0.88765,0.88755,0.8876,112800000.0
2009-02-04 20:09:00,0.8876,0.8878,0.88745,0.8877,152400000.0
2009-02-04 20:10:00,0.8876,0.88785,0.88745,0.88765,167200000.0
2009-02-04 20:11:00,0.88775,0.88775,0.8875,0.88765,159600000.0
2009-02-04 20:12:00,0.88765,0.88785,0.88755,0.88785,170600000.0
2009-02-04 20:13:00,0.88795,0.8882,0.8876,0.8882,269800000.0
2009-02-04 20:14:00,0.8882,0.88825,0.8881,0.88815,86000000.0
2009-02-04 20:15:00,0.88825,0.88845,0.8881,0.88845,216600000.0
2009-02-04 20:16:00,0.88845,0.8887,0.8883,0.8885,329400000.0
2009-02-04 20:17:00,0.88855,0.88855,0.88835,0.88835,252400000.0
2009-02-04 20:18:00,0.88835,0.8885,0.8882,0.8884,169000000.0
2009-02-04 20:19:00,0.88835,0.88835,0.8877,0.8878,384600000.0
2009-02-04 20:20:00,0.8878,0.8882,0.88765,0.8882,252800000.0
2009-02-04 20:21:00,0.8882,0.88835,0.88815,0.8883,97600000.0
2009-02-04 20:22:00,0.8883,0.8883,0.88815,0.8882,356600000.0
2009-02-04 20:23:00,0.88825,0.88835,0.88785,0.8879,158400000.0
2009-02-04 20:24:00,0.88785,0.888,0.88785,0.888,75000000.0
2009-02-04 20:25:00,0.888,0.88815,0.8877,0.888,108000000.0
2009-02-04 20:26:00,0.88795,0.88825,0.8879,0.88815,255800000.0
2009-02-04 20:27:00,0.8882,0.88835,0.8879,0.8881,366000000.0
2009-02-04 20:28:00,0.8881,0.8881,0.8878,0.8878,134000000.0
2009-02-04 20:29:00,0.88785,0.88795,0.8878,0.8879,178200000.0
2009-02-04 20:30:00,0.88795,0.8881,0.88775,0.8878,258400000.0
2009-02-04 20:31:00,0.8878,0.8882,0.88775,0.88795,289400000.0
2009-02-04 20:32:00,0.88795,0.88795,0.8878,0.8879,35400000.0
2009-02-04 20:33:00,0.888,0.88825,0.8879,0.8881,156000000.0
2009-02-04 20:34:00,0.8881,0.8881,0.88775,0.88795,79800000.0
2009-02-04 20:35:00,0.88795,0.88795,0.88775,0.88785,121400000.0
2009-02-04 20:36:00,0.88785,0.8882,0.88785,0.8882,196800000.0
2009-02-04 20:37:00,0.8882,0.8883,0.8881,0.8882,144200000.0
2009-02-04 20:38:00,0.88815,0.88825,0.88785,0.88795,293200000.0
2009-02-04 20:39:00,0.88795,0.88825,0.88795,0.88805,202200000.0
2009-02-04 20:40:00,0.88805,0.8884,0.88805,0.88825,218800000.0
2009-02-04 20:41:00,0.88825,0.88855,0.88815,0.8882,180400000.0
2009-02-04 20:42:00,0.8882,0.88835,0.88795,0.888,310000000.0
2009-02-04 20:43:00,0.888,0.8884,0.88795,0.88815,355600000.0
2009-02-04 20:44:00,0.8881,0.8884,0.88795,0.8884,358200000.0
2009-02-04 20:45:00,0.8884,0.8884,0.88815,0.8884,250400000.0
2009-02-04 20:46:00,0.8884,0.88855,0.88815,0.8882,177000000.0
2009-02-04 20:47:00,0.8882,0.8885,0.88795,0.8883,365400000.0
2009-02-04 20:48:00,0.8884,0.88865,0.88835,0.88845,428200000.0
2009-02-04 20:49:00,0.8886,0.8889,0.88845,0.88855,496600000.0
2009-02-04 20:50:00,0.8885,0.88875,0.88825,0.88865,508800000.0
2009-02-04 20:51:00,0.88865,0.88885,0.8885,0.88865,452400000.0
2009-02-04 20:52:00,0.8887,0.88915,0.8886,0.889,394800000.0
2009-02-04 20:53:00,0.889,0.88915,0.8888,0.88905,421400000.0
2009-02-04 20:54:00,0.88915,0.88925,0.8888,0.8891,528600000.0
2009-02-04 20:55:00,0.88905,0.8891,0.88885,0.88895,475200000.0
2009-02-04 20:56:00,0.88895,0.8896,0.8888,0.8895,425400000.0
2009-02-04 20:57:00,0.88945,0.8896,0.8893,0.8895,270000000.0
2009-02-04 20:58:00,0.88955,0.88955,0.8887,0.88875,344600000.0
2009-02-04 20:59:00,0.88865,0.88885,0.8886,0.88865,259400000.0
2009-02-04 21:00:00,0.8888,0.88885,0.8885,0.88875,253200000.0
2009-02-04 21:01:00,0.8888,0.88915,0.88875,0.889,455600000.0
2009-02-04 21:02:00,0.889,0.889,0.8885,0.8885,256400000.0
2009-02-04 21:03:00,0.8885,0.88865,0.88815,0.88845,272800000.0
2009-02-04 21:04:00,0.8884,0.8886,0.88815,0.88815,366000000.0
2009-02-04 21:05:00,0.88815,0.88845,0.88815,0.8884,279400000.0
2009-02-04 21:06:00,0.8884,0.8887,0.88805,0.8886,376200000.0
2009-02-04 21:07:00,0.8886,0.8889,0.8885,0.8888,251600000.0
2009-02-04 21:08:00,0.8888,0.8888,0.88845,0.88845,338800000.0
2009-02-04 21:09:00,0.88855,0.8886,0.88815,0.88815,198000000.0
2009-02-04 21:10:00,0.8883,0.8892,0.8883,0.889,324000000.0
2009-02-04 21:11:00,0.8891,0.88915,0.8889,0.8889,540689601.0
2009-02-04 21:12:00,0.8889,0.88895,0.8886,0.88875,90800000.0
2009-02-04 21:13:00,0.88875,0.88915,0.8886,0.88895,172200000.0
2009-02-04 21:14:00,0.88905,0.8892,0.8887,0.889,225600000.0
2009-02-04 21:15:00,0.8891,0.88925,0.88845,0.8887,408400000.0
2009-02-04 21:16:00,0.8887,0.8887,0.8881,0.88835,225800000.0
2009-02-04 21:17:00,0.88835,0.88875,0.88835,0.88855,262200000.0
2009-02-04 21:18:00,0.88855,0.8886,0.8884,0.8885,109200000.0
2009-02-04 21:19:00,0.88845,0.8886,0.88845,0.88845,66600000.0
2009-02-04 21:20:00,0.8885,0.8886,0.8882,0.8885,99000000.0
2009-02-04 21:21:00,0.8884,0.88855,0.88835,0.88835,74000000.0
2009-02-04 21:22:00,0.88835,0.88845,0.8879,0.8879,216000000.0
2009-02-04 21:23:00,0.888,0.8883,0.8879,0.88805,339600000.0
2009-02-04 21:24:00,0.88805,0.8885,0.8878,0.8884,254800000.0
2009-02-04 21:25:00,0.8884,0.8885,0.8881,0.8882,175400000.0
2009-02-04 21:26:00,0.8882,0.8883,0.88795,0.8883,213600000.0
2009-02-04 21:27:00,0.88835,0.88905,0.88835,0.88905,171800000.0
2009-02-04 21:28:00,0.88905,0.88905,0.8886,0.8886,181800000.0
2009-02-04 21:29:00,0.8887,0.88885,0.8885,0.8885,122600000.0
2009-02-04 21:30:00,0.8885,0.8887,0.88845,0.8887,146000000.0
2009-02-04 21:31:00,0.8886,0.8888,0.8883,0.8883,129700000.0
2009-02-04 21:32:00,0.88825,0.88845,0.88825,0.8884,88600000.0
2009-02-04 21:33:00,0.88845,0.8887,0.88835,0.8887,261200000.0
2009-02-04 21:34:00,0.8887,0.88885,0.88775,0.88805,273400000.0
2009-02-04 21:35:00,0.88805,0.8884,0.8879,0.88815,248200000.0
2009-02-04 21:36:00,0.88815,0.88835,0.88815,0.8882,260800000.0
2009-02-04 21:37:00,0.88815,0.88835,0.8881,0.8883,299200000.0
2009-02-04 21:38:00,0.88835,0.8888,0.88815,0.8887,306800000.0
2009-02-04 21:39:00,0.88865,0.8887,0.8885,0.8886,379400000.0
2009-02-04 21:40:00,0.8886,0.88905,0.8886,0.88875,282000000.0
2009-02-04 21:41:00,0.88865,0.8888,0.8886,0.88865,317200000.0
2009-02-04 21:42:00,0.88865,0.8889,0.8886,0.88865,398400000.0
2009-02-04 21:43:00,0.88865,0.88875,0.88855,0.88855,276400000.0
2009-02-04 21:44:00,0.88855,0.88875,0.88855,0.8886,166600000.0
2009-02-04 21:45:00,0.8886,0.88865,0.8884,0.88845,113800000.0
2009-02-04 21:46:00,0.8884,0.8886,0.88835,0.88835,334600000.0
2009-02-04 21:47:00,0.88835,0.88845,0.88825,0.8883,116200000.0
2009-02-04 21:48:00,0.88825,0.88855,0.88815,0.88815,267000000.0
2009-02-04 21:49:00,0.8881,0.8885,0.888,0.8884,487800000.0
2009-02-04 21:50:00,0.8884,0.8884,0.8882,0.88825,284600000.0
2009-02-04 21:51:00,0.88825,0.88865,0.88825,0.88855,460200000.0
2009-02-04 21:52:00,0.88855,0.88885,0.88855,0.88875,150200000.0
2009-02-04 21:53:00,0.88875,0.88875,0.88865,0.88875,239800000.0
2009-02-04 21:54:00,0.8887,0.8887,0.88845,0.88855,460400000.0
2009-02-04 21:55:00,0.8886,0.88875,0.8884,0.88875,197400000.0
2009-02-04 21:56:00,0.88875,0.8889,0.88865,0.8888,222600000.0
2009-02-04 21:57:00,0.88885,0.8889,0.88855,0.88885,220400000.0
2009-02-04 21:58:00,0.8889,0.8889,0.8886,0.88865,295200000.0
2009-02-04 21:59:00,0.8887,0.8888,0.8885,0.8888,295600000.0
2009-02-04 22:00:00,0.8888,0.88885,0.88855,0.88855,299000000.0
2009-02-04 22:01:00,0.88855,0.88865,0.88845,0.8886,225000000.0
2009-02-04 22:02:00,0.8886,0.8886,0.88845,0.8885,281400000.0
2009-02-04 22:03:00,0.8885,0.88855,0.88845,0.8885,347200000.0
2009-02-04 22:04:00,0.8885,0.88855,0.88835,0.88845,215000000.0
2009-02-04 22:05:00,0.88845,0.88905,0.8884,0.88885,185400000.0
2009-02-04 22:06:00,0.88885,0.8891,0.88885,0.889,291800000.0
2009-02-04 22:07:00,0.889,0.889,0.8888,0.88885,176600000.0
2009-02-04 22:08:00,0.88885,0.8889,0.8888,0.88885,152000000.0
2009-02-04 22:09:00,0.8889,0.88905,0.8889,0.889,56800000.0
2009-02-04 22:10:00,0.88905,0.88905,0.8888,0.8888,82200000.0
2009-02-04 22:11:00,0.8888,0.88895,0.8888,0.88895,81000000.0
2009-02-04 22:12:00,0.8889,0.88905,0.8889,0.8889,85000000.0
2009-02-04 22:13:00,0.8889,0.889,0.8889,0.88895,170200000.0
2009-02-04 22:14:00,0.8889,0.8889,0.8889,0.8889,3000000.0
2009-02-04 22:15:00,0.8889,0.8889,0.8889,0.8889,15000000.0
2009-02-04 22:16:00,0.88895,0.88895,0.88895,0.88895,3000000.0
2009-02-04 22:17:00,0.88895,0.88905,0.8889,0.8889,217800000.0
2009-02-04 22:18:00,0.8889,0.8889,0.8889,0.8889,14000000.0
2009-02-04 22:19:00,0.88861,0.88879,0.88856,0.88868,291800000.0
2009-02-04 22:20:00,0.8889,0.8889,0.8889,0.8889,48600000.0
2009-02-04 22:21:00,0.8889,0.88895,0.88885,0.8889,80600000.0
2009-02-04 22:22:00,0.8889,0.88905,0.8889,0.8889,55000000.0
2009-02-04 22:23:00,0.8889,0.8889,0.88885,0.8889,42800000.0
2009-02-04 22:24:00,0.8889,0.8891,0.8889,0.889,91200000.0
2009-02-04 22:25:00,0.889,0.88905,0.889,0.889,110000000.0
2009-02-04 22:26:00,0.889,0.889,0.889,0.889,22400000.0
2009-02-04 22:27:00,0.889,0.889,0.889,0.889,45800000.0
2009-02-04 22:28:00,0.889,0.88905,0.889,0.889,30000000.0
2009-02-04 22:29:00,0.88905,0.88915,0.88885,0.88895,73600000.0
2009-02-04 22:30:00,0.88895,0.88905,0.88895,0.889,244400000.0
2009-02-04 22:31:00,0.88905,0.88915,0.8887,0.8889,123800000.0
2009-02-04 22:32:00,0.88885,0.88895,0.8888,0.8888,131600000.0
2009-02-04 22:33:00,0.88885,0.88895,0.88885,0.88895,91600000.0
2009-02-04 22:34:00,0.8889,0.88895,0.8888,0.8889,76800000.0
2009-02-04 22:35:00,0.8889,0.88905,0.8888,0.8889,89600000.0
2009-02-04 22:36:00,0.8889,0.889,0.8889,0.889,58000000.0
2009-02-04 22:37:00,0.88895,0.889,0.88845,0.8887,150800000.0
2009-02-04 22:38:00,0.8887,0.88885,0.8885,0.88875,133400000.0
2009-02-04 22:39:00,0.88875,0.88875,0.88865,0.88865,79200000.0
2009-02-04 22:40:00,0.88875,0.8889,0.88875,0.8889,41200000.0
2009-02-04 22:41:00,0.8889,0.8889,0.8886,0.8886,117600000.0
2009-02-04 22:42:00,0.8886,0.88875,0.88855,0.88875,116800000.0
2009-02-04 22:43:00,0.8887,0.88885,0.8887,0.88875,131400000.0
2009-02-04 22:44:00,0.88875,0.88875,0.88875,0.88875,48800000.0
2009-02-04 22:45:00,0.88875,0.88885,0.8887,0.8887,207200000.0
2009-02-04 22:46:00,0.8887,0.8887,0.8884,0.8884,347600000.0
2009-02-04 22:47:00,0.8884,0.8886,0.8884,0.8885,287200000.0
2009-02-04 22:48:00,0.8885,0.8885,0.8882,0.8882,142800000.0
2009-02-04 22:49:00,0.88815,0.88865,0.88815,0.88865,180400000.0
2009-02-04 22:50:00,0.8887,0.8889,0.88855,0.88855,63400000.0
2009-02-04 22:51:00,0.88855,0.88855,0.8885,0.8885,53200000.0
2009-02-04 22:52:00,0.8885,0.88855,0.8885,0.8885,55000000.0
2009-02-04 22:53:00,0.8885,0.8885,0.8885,0.8885,24200000.0
2009-02-04 22:54:00,0.8885,0.88865,0.8885,0.88855,89600000.0
2009-02-04 22:55:00,0.88855,0.88865,0.8885,0.88855,214800000.0
2009-02-04 22:56:00,0.88855,0.8886,0.8885,0.88855,129400000.0
2009-02-04 22:57:00,0.88855,0.88895,0.88855,0.88885,130800000.0
2009-02-04 22:58:00,0.8888,0.889,0.8888,0.8889,75800000.0
2009-02-04 22:59:00,0.88885,0.889,0.88865,0.8887,122200000.0
2009-02-04 23:00:00,0.8887,0.88875,0.88825,0.88845,126000000.0
2009-02-04 23:01:00,0.88845,0.88845,0.8883,0.8883,53800000.0
2009-02-04 23:02:00,0.8883,0.88835,0.88825,0.88835,33600000.0
2009-02-04 23:03:00,0.8883,0.8883,0.8883,0.8883,3000000.0
2009-02-04 23:04:00,0.8883,0.8883,0.8883,0.8883,7400000.0
2009-02-04 23:05:00,0.88825,0.8883,0.88825,0.8883,28800000.0
2009-02-04 23:06:00,0.88835,0.8885,0.88835,0.8884,63800000.0
2009-02-04 23:07:00,0.8884,0.8884,0.8883,0.8883,38800000.0
2009-02-04 23:08:00,0.8883,0.8883,0.8883,0.8883,46000000.0
2009-02-04 23:09:00,0.8883,0.8884,0.8883,0.88835,49200000.0
2009-02-04 23:10:00,0.88835,0.8884,0.8883,0.8883,25400000.0
2009-02-04 23:11:00,0.8883,0.8884,0.8883,0.88835,90000000.0
2009-02-04 23:12:00,0.88835,0.8884,0.88835,0.8884,75600000.0
2009-02-04 23:13:00,0.8883,0.8884,0.88825,0.88825,120800000.0
2009-02-04 23:14:00,0.88825,0.88835,0.88795,0.88825,113800000.0
2009-02-04 23:15:00,0.8883,0.88845,0.88825,0.88845,32000000.0
2009-02-04 23:16:00,0.88845,0.88845,0.8882,0.88835,43600000.0
2009-02-04 23:17:00,0.88835,0.8884,0.88805,0.88815,122200000.0
2009-02-04 23:18:00,0.88815,0.8882,0.88815,0.8882,29200000.0
2009-02-04 23:19:00,0.88815,0.88835,0.88815,0.8882,26600000.0
2009-02-04 23:20:00,0.88815,0.88825,0.88815,0.88825,11200000.0
2009-02-04 23:21:00,0.88825,0.8884,0.88825,0.8884,124000000.0
2009-02-04 23:22:00,0.8884,0.88845,0.8883,0.88845,111800000.0
2009-02-04 23:23:00,0.8884,0.88845,0.8883,0.88845,68400000.0
2009-02-04 23:24:00,0.88845,0.88865,0.88835,0.88865,58600000.0
2009-02-04 23:25:00,0.88865,0.8887,0.8884,0.88865,186200000.0
2009-02-04 23:26:00,0.88855,0.88855,0.88845,0.88855,80000000.0
2009-02-04 23:27:00,0.8886,0.8887,0.88855,0.88855,17400000.0
2009-02-04 23:28:00,0.88855,0.88855,0.8885,0.8885,78200000.0
2009-02-04 23:29:00,0.8885,0.88855,0.88825,0.88825,87000000.0
2009-02-04 23:30:00,0.88795,0.88815,0.88785,0.88815,130200000.0
2009-02-04 23:31:00,0.88815,0.8882,0.88815,0.88815,37600000.0
2009-02-04 23:32:00,0.88815,0.88815,0.88815,0.88815,3200000.0
2009-02-04 23:33:00,0.88815,0.8882,0.88815,0.88815,38600000.0
2009-02-04 23:34:00,0.88815,0.8883,0.88815,0.88825,156600000.0
2009-02-04 23:35:00,0.88825,0.88825,0.88815,0.8882,67800000.0
2009-02-04 23:36:00,0.8882,0.88835,0.88815,0.88815,104000000.0
2009-02-04 23:37:00,0.88815,0.88825,0.88815,0.88825,125800000.0
2009-02-04 23:38:00,0.88825,0.88825,0.88825,0.88825,33400000.0
2009-02-04 23:39:00,0.88825,0.88825,0.88825,0.88825,41600000.0
2009-02-04 23:40:00,0.88825,0.88825,0.88795,0.88795,123800000.0
2009-02-04 23:41:00,0.888,0.8883,0.88785,0.88795,193800000.0
2009-02-04 23:42:00,0.888,0.8881,0.88785,0.88805,149800000.0
2009-02-04 23:43:00,0.888,0.88815,0.8879,0.88805,160200000.0
2009-02-04 23:44:00,0.88805,0.8881,0.88795,0.88795,45000000.0
2009-02-04 23:45:00,0.888,0.88805,0.88785,0.88785,121800000.0
2009-02-04 23:46:00,0.8879,0.88815,0.8879,0.88805,193400000.0
2009-02-04 23:47:00,0.88805,0.88815,0.88805,0.8881,31200000.0
2009-02-04 23:48:00,0.8881,0.88815,0.8879,0.8879,83400000.0
2009-02-04 23:49:00,0.88785,0.88795,0.88785,0.88785,130000000.0
2009-02-04 23:50:00,0.88785,0.88795,0.88785,0.88795,89600000.0
2009-02-04 23:51:00,0.88795,0.88795,0.8879,0.88795,11200000.0
2009-02-04 23:52:00,0.888,0.88825,0.8879,0.88815,108000000.0
2009-02-04 23:53:00,0.88825,0.8883,0.8881,0.88825,117400000.0
2009-02-04 23:54:00,0.8883,0.8883,0.88785,0.8881,233800000.0
2009-02-04 23:55:00,0.888,0.88805,0.8879,0.8879,105600000.0
2009-02-04 23:56:00,0.8879,0.88805,0.88785,0.8879,88600000.0
2009-02-04 23:57:00,0.88795,0.88805,0.88785,0.8879,135600000.0
2009-02-04 23:58:00,0.8879,0.8879,0.8879,0.8879,55800000.0
2009-02-04 23:59:00,0.88775,0.8879,0.88775,0.8879,109600000.0
2009-02-05 00:00:00,0.88785,0.8883,0.88785,0.88825,76400000.0
2009-02-05 00:01:00,0.88835,0.88835,0.8878,0.8882,65600000.0
2009-02-05 00:02:00,0.8882,0.8884,0.8879,0.88835,155800000.0
2009-02-05 00:03:00,0.8884,0.8884,0.8881,0.8882,82600000.0
2009-02-05 00:04:00,0.88825,0.8885,0.8882,0.88835,47800000.0
2009-02-05 00:05:00,0.8881,0.8886,0.8881,0.88845,32200000.0
2009-02-05 00:06:00,0.8883,0.88845,0.88825,0.88845,29200000.0
2009-02-05 00:07:00,0.8885,0.8885,0.8885,0.8885,4000000.0
2009-02-05 00:08:00,0.8884,0.8885,0.8884,0.8885,17400000.0
2009-02-05 00:09:00,0.8884,0.88855,0.8884,0.88855,12400000.0
2009-02-05 00:10:00,0.88855,0.88855,0.8884,0.88845,40600000.0
2009-02-05 00:11:00,0.88845,0.88845,0.88795,0.88795,105200000.0
2009-02-05 00:12:00,0.88805,0.88835,0.88795,0.88835,69600000.0
2009-02-05 00:13:00,0.88835,0.88845,0.8877,0.88805,76600000.0
2009-02-05 00:14:00,0.88805,0.8884,0.888,0.88835,176200000.0
2009-02-05 00:15:00,0.8884,0.8884,0.8884,0.8884,12000000.0
2009-02-05 00:16:00,0.8884,0.8884,0.88825,0.8884,34000000.0
2009-02-05 00:17:00,0.8884,0.8884,0.8884,0.8884,15000000.0
2009-02-05 00:18:00,0.8884,0.8884,0.8884,0.8884,24000000.0
2009-02-05 00:19:00,0.8884,0.88845,0.88835,0.88845,57000000.0
2009-02-05 00:20:00,0.8884,0.88855,0.8884,0.8884,89400000.0
2009-02-05 00:21:00,0.8884,0.88905,0.8884,0.88905,79400000.0
2009-02-05 00:22:00,0.88915,0.88925,0.88865,0.8887,183500000.0
2009-02-05 00:23:00,0.88865,0.8887,0.88855,0.88865,62000000.0
2009-02-05 00:24:00,0.8888,0.8889,0.88865,0.88865,68000000.0
2009-02-05 00:25:00,0.8887,0.88875,0.8886,0.8886,33000000.0
2009-02-05 00:26:00,0.8886,0.8887,0.8881,0.88845,102000000.0
2009-02-05 00:27:00,0.88845,0.88845,0.88845,0.88845,8800000.0
2009-02-05 00:28:00,0.8884,0.8886,0.8884,0.8885,42400000.0
2009-02-05 00:29:00,0.8885,0.88855,0.8882,0.88835,83000000.0
2009-02-05 00:30:00,0.8882,0.88835,0.88815,0.88815,52400000.0
2009-02-05 00:31:00,0.88815,0.88835,0.88815,0.88825,34000000.0
2009-02-05 00:32:00,0.88825,0.8887,0.88815,0.8887,47600000.0
2009-02-05 00:33:00,0.88855,0.88855,0.8882,0.88835,58400000.0
2009-02-05 00:34:00,0.88835,0.8884,0.8883,0.8883,36400000.0
2009-02-05 00:35:00,0.88815,0.8884,0.88815,0.8884,83000000.0
2009-02-05 00:36:00,0.8884,0.88855,0.8882,0.8882,92400000.0
2009-02-05 00:37:00,0.88825,0.8887,0.88825,0.88865,115800000.0
2009-02-05 00:38:00,0.88865,0.88865,0.8882,0.8883,69800000.0
2009-02-05 00:39:00,0.8883,0.8885,0.88825,0.8883,112000000.0
2009-02-05 00:40:00,0.88845,0.8889,0.88845,0.88885,81800000.0
2009-02-05 00:41:00,0.8888,0.8888,0.8884,0.88855,20000000.0
2009-02-05 00:42:00,0.88855,0.88895,0.8885,0.8887,56200000.0
2009-02-05 00:43:00,0.8887,0.8887,0.8886,0.88865,32200000.0
2009-02-05 00:44:00,0.88855,0.88855,0.8883,0.8884,40200000.0
2009-02-05 00:45:00,0.8884,0.8886,0.8881,0.88855,88600000.0
2009-02-05 00:46:00,0.88865,0.88885,0.8886,0.88885,94000000.0
2009-02-05 00:47:00,0.8887,0.88885,0.88855,0.88885,45000000.0
2009-02-05 00:48:00,0.88865,0.8887,0.88865,0.88865,62000000.0
2009-02-05 00:49:00,0.88855,0.88855,0.8885,0.88855,9600000.0
2009-02-05 00:50:00,0.8885,0.8885,0.8885,0.8885,3200000.0
2009-02-05 00:51:00,0.8886,0.88875,0.8886,0.88875,4200000.0
2009-02-05 00:52:00,0.88865,0.88865,0.8876,0.88765,157600000.0
2009-02-05 00:53:00,0.88805,0.8882,0.88765,0.88775,49200000.0
2009-02-05 00:54:00,0.88775,0.8883,0.88775,0.88795,130600000.0
2009-02-05 00:55:00,0.88795,0.8882,0.88795,0.88805,159400000.0
2009-02-05 00:56:00,0.88805,0.88805,0.88785,0.888,103000000.0
2009-02-05 00:57:00,0.8881,0.8882,0.88795,0.88805,70600000.0
2009-02-05 00:58:00,0.8881,0.8885,0.8881,0.8884,37200000.0
2009-02-05 00:59:00,0.8884,0.88865,0.8884,0.88845,93600000.0
2009-02-05 01:00:00,0.8885,0.8886,0.88835,0.88835,57000000.0
2009-02-05 01:01:00,0.88825,0.8884,0.88825,0.8883,42400000.0
2009-02-05 01:02:00,0.8883,0.8883,0.88815,0.88815,65400000.0
2009-02-05 01:03:00,0.8883,0.8883,0.88815,0.8883,38600000.0
2009-02-05 01:04:00,0.8883,0.8883,0.8882,0.8883,15600000.0
2009-02-05 01:05:00,0.8883,0.8884,0.88805,0.88805,112000000.0
2009-02-05 01:06:00,0.8881,0.8883,0.88805,0.8883,52600000.0
2009-02-05 01:07:00,0.88825,0.8883,0.88815,0.88825,81800000.0
2009-02-05 01:08:00,0.88825,0.8883,0.8882,0.8883,42800000.0
2009-02-05 01:09:00,0.88809,0.88819,0.88806,0.88806,59800000.0
2009-02-05 01:10:00,0.8883,0.88835,0.8883,0.88835,17200000.0
2009-02-05 01:11:00,0.88835,0.88845,0.88835,0.88845,17600000.0
2009-02-05 01:12:00,0.88845,0.88845,0.88845,0.88845,4000000.0
2009-02-05 01:13:00,0.88845,0.88845,0.88845,0.88845,8000000.0
2009-02-05 01:14:00,0.8882,0.88835,0.8877,0.8882,82800000.0
2009-02-05 01:15:00,0.8882,0.88865,0.8881,0.8884,112600000.0
2009-02-05 01:16:00,0.88845,0.88885,0.8884,0.88885,125200000.0
2009-02-05 01:17:00,0.88885,0.8889,0.88855,0.8888,72600000.0
2009-02-05 01:18:00,0.8888,0.889,0.8888,0.8889,63800000.0
2009-02-05 01:19:00,0.88895,0.8891,0.88895,0.889,56200000.0
2009-02-05 01:20:00,0.889,0.8891,0.88875,0.8891,125800000.0
2009-02-05 01:21:00,0.88905,0.8891,0.8887,0.889,95600000.0
2009-02-05 01:22:00,0.889,0.8892,0.8889,0.88905,75200000.0
2009-02-05 01:23:00,0.88895,0.88915,0.88885,0.889,93800000.0
2009-02-05 01:24:00,0.88895,0.8892,0.8887,0.8888,185846400.0
2009-02-05 01:25:00,0.889,0.88915,0.8886,0.88905,160200000.0
2009-02-05 01:26:00,0.88915,0.8892,0.88895,0.88895,76000000.0
2009-02-05 01:27:00,0.88895,0.889,0.88885,0.88885,54800000.0
2009-02-05 01:28:00,0.88885,0.88885,0.88885,0.88885,12800000.0
2009-02-05 01:29:00,0.88885,0.88885,0.88885,0.88885,1000000.0
2009-02-05 01:30:00,0.88885,0.8889,0.8888,0.8889,18400000.0
2009-02-05 01:31:00,0.8889,0.8889,0.8889,0.8889,1000000.0
2009-02-05 01:32:00,0.8889,0.889,0.8889,0.889,93400000.0
2009-02-05 01:33:00,0.889,0.889,0.889,0.889,5000000.0
2009-02-05 01:34:00,0.889,0.889,0.889,0.889,15000000.0
2009-02-05 01:35:00,0.889,0.889,0.889,0.889,3000000.0
2009-02-05 01:36:00,0.889,0.889,0.88835,0.8885,70300000.0
2009-02-05 01:37:00,0.8885,0.8888,0.88835,0.8888,46000000.0
2009-02-05 01:38:00,0.8888,0.8888,0.8888,0.8888,36000000.0
2009-02-05 01:39:00,0.8888,0.8888,0.8888,0.8888,5000000.0
2009-02-05 01:40:00,0.8888,0.8888,0.88875,0.8888,13000000.0
2009-02-05 01:41:00,0.8888,0.8888,0.8888,0.8888,10200000.0
2009-02-05 01:42:00,0.8888,0.8888,0.88875,0.88875,17000000.0
2009-02-05 01:43:00,0.88875,0.8888,0.88875,0.8888,3000000.0
2009-02-05 01:44:00,0.88875,0.8891,0.88875,0.8891,28400000.0
2009-02-05 01:45:00,0.8891,0.8891,0.88905,0.88905,64200000.0
2009-02-05 01:46:00,0.88905,0.88915,0.88905,0.88915,51400000.0
2009-02-05 01:47:00,0.88915,0.88915,0.88915,0.88915,2400000.0
2009-02-05 01:48:00,0.88915,0.88925,0.88815,0.88865,249600000.0
2009-02-05 01:49:00,0.8887,0.8889,0.8887,0.88875,110200000.0
2009-02-05 01:50:00,0.8888,0.8889,0.8887,0.8889,203600000.0
2009-02-05 01:51:00,0.88895,0.88905,0.88875,0.88905,264800000.0
2009-02-05 01:52:00,0.8891,0.88915,0.8887,0.88885,95200000.0
2009-02-05 01:53:00,0.88885,0.88895,0.8888,0.88885,70000000.0
2009-02-05 01:54:00,0.88885,0.88885,0.88885,0.88885,15000000.0
2009-02-05 01:55:00,0.88885,0.8889,0.88885,0.8889,46600000.0
2009-02-05 01:56:00,0.8889,0.88895,0.88885,0.88885,28000000.0
2009-02-05 01:57:00,0.88889,0.88889,0.88856,0.88867,37800000.0
2009-02-05 01:58:00,0.88885,0.8889,0.88885,0.88885,36800000.0
2009-02-05 01:59:00,0.88885,0.88895,0.88885,0.88895,11200000.0
2009-02-05 02:00:00,0.88895,0.88925,0.8889,0.8892,39200000.0
2009-02-05 02:01:00,0.8892,0.8892,0.8889,0.88895,29600000.0
2009-02-05 02:02:00,0.88895,0.88895,0.88895,0.88895,50000000.0
2009-02-05 02:03:00,0.88895,0.88895,0.88895,0.88895,14000000.0
2009-02-05 02:04:00,0.88895,0.88895,0.88895,0.88895,10400000.0
2009-02-05 02:05:00,0.88895,0.88895,0.88895,0.88895,15800000.0
2009-02-05 02:06:00,0.88895,0.88895,0.88845,0.88875,158700000.0
2009-02-05 02:07:00,0.88875,0.88885,0.8886,0.8886,133200000.0
2009-02-05 02:08:00,0.8886,0.8886,0.88815,0.8882,277000000.0
2009-02-05 02:09:00,0.8882,0.88835,0.88815,0.8883,72000000.0
2009-02-05 02:10:00,0.8882,0.88845,0.88805,0.88825,248000000.0
2009-02-05 02:11:00,0.8883,0.88835,0.88815,0.88825,225600000.0
2009-02-05 02:12:00,0.88825,0.88855,0.8882,0.8885,293800000.0
2009-02-05 02:13:00,0.88845,0.8885,0.8884,0.8885,85600000.0
2009-02-05 02:14:00,0.8885,0.8885,0.8885,0.8885,20000000.0
2009-02-05 02:15:00,0.8885,0.8887,0.88845,0.8885,91800000.0
2009-02-05 02:16:00,0.88845,0.88875,0.88845,0.88865,233600000.0
2009-02-05 02:17:00,0.8887,0.8887,0.88855,0.88855,22000000.0
2009-02-05 02:18:00,0.8885,0.8885,0.88845,0.8885,127400000.0
2009-02-05 02:19:00,0.8885,0.8885,0.88845,0.88845,150200000.0
2009-02-05 02:20:00,0.88845,0.88845,0.88845,0.88845,39000000.0
2009-02-05 02:21:00,0.88845,0.8888,0.88845,0.88845,258000000.0
2009-02-05 02:22:00,0.88845,0.8885,0.88845,0.88845,78200000.0
2009-02-05 02:23:00,0.88845,0.88845,0.88845,0.88845,17000000.0
2009-02-05 02:24:00,0.88845,0.88845,0.8882,0.8882,23000000.0
2009-02-05 02:25:00,0.88825,0.8883,0.88795,0.8883,93400000.0
2009-02-05 02:26:00,0.8883,0.8885,0.88825,0.8883,169200000.0
2009-02-05 02:27:00,0.8883,0.8884,0.88825,0.88835,235800000.0
2009-02-05 02:28:00,0.88835,0.8884,0.88825,0.88825,251599999.0
2009-02-05 02:29:00,0.88825,0.88845,0.88815,0.88825,51000000.0
2009-02-05 02:30:00,0.88825,0.88825,0.88815,0.88815,128800000.0
2009-02-05 02:31:00,0.88825,0.88825,0.88815,0.8882,121000000.0
2009-02-05 02:32:00,0.8882,0.8882,0.8882,0.8882,38000000.0
2009-02-05 02:33:00,0.8882,0.8884,0.8882,0.8882,73600000.0
2009-02-05 02:34:00,0.8882,0.8882,0.8882,0.8882,26000000.0
2009-02-05 02:35:00,0.8882,0.88855,0.8881,0.8883,95600000.0
2009-02-05 02:36:00,0.8883,0.8884,0.88815,0.8883,139800000.0
2009-02-05 02:37:00,0.88825,0.8883,0.88805,0.8882,123000000.0
2009-02-05 02:38:00,0.8882,0.8882,0.88805,0.88815,109000000.0
2009-02-05 02:39:00,0.88815,0.8886,0.8881,0.88835,371800000.0
2009-02-05 02:40:00,0.88835,0.88835,0.88815,0.88815,298600000.0
2009-02-05 02:41:00,0.88815,0.8883,0.88815,0.88815,114200000.0
2009-02-05 02:42:00,0.88815,0.8882,0.88815,0.88815,46200000.0
2009-02-05 02:43:00,0.88815,0.8886,0.88815,0.88845,274200000.0
2009-02-05 02:44:00,0.8884,0.8884,0.88815,0.8882,123200000.0
2009-02-05 02:45:00,0.8882,0.88845,0.88815,0.88835,84000000.0
2009-02-05 02:46:00,0.88835,0.8884,0.88825,0.8883,34200000.0
2009-02-05 02:47:00,0.8883,0.8883,0.8883,0.8883,37000000.0
2009-02-05 02:48:00,0.8883,0.8883,0.88815,0.88815,25700000.0
2009-02-05 02:49:00,0.88815,0.88815,0.8877,0.8881,163200000.0
2009-02-05 02:50:00,0.8881,0.8883,0.88805,0.8882,330600000.0
2009-02-05 02:51:00,0.88825,0.88845,0.88815,0.8882,284800000.0
2009-02-05 02:52:00,0.8883,0.8883,0.8881,0.88815,145000000.0
2009-02-05 02:53:00,0.88815,0.88815,0.88745,0.88775,171000000.0
2009-02-05 02:54:00,0.88775,0.88815,0.88775,0.88775,571400000.0
2009-02-05 02:55:00,0.88765,0.8881,0.88695,0.888,149000000.0
2009-02-05 02:56:00,0.888,0.8881,0.888,0.88805,39000000.0
2009-02-05 02:57:00,0.88805,0.88805,0.88805,0.88805,30000000.0
2009-02-05 02:58:00,0.88805,0.88805,0.888,0.88805,54800000.0
2009-02-05 02:59:00,0.88805,0.88805,0.88745,0.8878,326400000.0
2009-02-05 03:00:00,0.8878,0.88825,0.8877,0.8881,168000000.0
2009-02-05 03:01:00,0.8881,0.8885,0.888,0.8885,186800000.0
2009-02-05 03:02:00,0.8885,0.88885,0.8885,0.8887,156400000.0
2009-02-05 03:03:00,0.88865,0.8889,0.8884,0.8884,356200000.0
2009-02-05 03:04:00,0.8884,0.88885,0.8882,0.88855,361400000.0
2009-02-05 03:05:00,0.8885,0.8891,0.8885,0.8891,187000000.0
2009-02-05 03:06:00,0.88915,0.8893,0.88875,0.889,355600000.0
2009-02-05 03:07:00,0.88905,0.8894,0.8887,0.88875,101700000.0
2009-02-05 03:08:00,0.88875,0.8894,0.88855,0.88895,250600000.0
2009-02-05 03:09:00,0.889,0.8893,0.88855,0.889,236600000.0
2009-02-05 03:10:00,0.889,0.8891,0.88875,0.88895,144200000.0
2009-02-05 03:11:00,0.88905,0.8893,0.88875,0.8888,167600000.0
2009-02-05 03:12:00,0.8888,0.88935,0.8888,0.88935,161400000.0
2009-02-05 03:13:00,0.8893,0.88935,0.889,0.88925,258800000.0
2009-02-05 03:14:00,0.8893,0.8895,0.889,0.8893,367600000.0
2009-02-05 03:15:00,0.8893,0.88955,0.8891,0.8895,131600000.0
2009-02-05 03:16:00,0.88945,0.88955,0.8892,0.8893,274400000.0
2009-02-05 03:17:00,0.8894,0.88975,0.8893,0.88935,238300000.0
2009-02-05 03:18:00,0.8893,0.8897,0.8893,0.8894,167600000.0
2009-02-05 03:19:00,0.88945,0.8896,0.88915,0.88945,175400000.0
2009-02-05 03:20:00,0.88945,0.8896,0.88925,0.88925,127800000.0
2009-02-05 03:21:00,0.88925,0.88945,0.8892,0.88945,152400000.0
2009-02-05 03:22:00,0.8894,0.88955,0.8894,0.88945,148000000.0
2009-02-05 03:23:00,0.88945,0.8895,0.8893,0.88935,193800000.0
2009-02-05 03:24:00,0.88935,0.88935,0.88935,0.88935,23000000.0
2009-02-05 03:25:00,0.88935,0.88935,0.88935,0.88935,3000000.0
2009-02-05 03:26:00,0.8893,0.8893,0.8893,0.8893,49800000.0
2009-02-05 03:27:00,0.8893,0.8895,0.8891,0.8892,163800000.0
2009-02-05 03:28:00,0.8892,0.88925,0.88915,0.88925,109600000.0
2009-02-05 03:29:00,0.88925,0.88925,0.88925,0.88925,19800000.0
2009-02-05 03:30:00,0.88925,0.8895,0.88925,0.88945,98800000.0
2009-02-05 03:31:00,0.8895,0.8895,0.8893,0.8893,78200000.0
2009-02-05 03:32:00,0.88935,0.88935,0.88925,0.88925,19600000.0
2009-02-05 03:33:00,0.88925,0.8896,0.88925,0.88955,95200000.0
2009-02-05 03:34:00,0.8896,0.88975,0.88935,0.88945,151300000.0
2009-02-05 03:35:00,0.88945,0.88955,0.88925,0.8893,64800000.0
2009-02-05 03:36:00,0.88935,0.8896,0.8893,0.88955,188200000.0
2009-02-05 03:37:00,0.88945,0.88945,0.88945,0.88945,18400000.0
2009-02-05 03:38:00,0.88935,0.8894,0.889,0.88925,185600000.0
2009-02-05 03:39:00,0.88925,0.8898,0.88925,0.8897,312600000.0
2009-02-05 03:40:00,0.8897,0.88985,0.88925,0.88935,137200000.0
2009-02-05 03:41:00,0.88935,0.88935,0.88925,0.88925,204000000.0
2009-02-05 03:42:00,0.88925,0.8893,0.8892,0.88925,135000000.0
2009-02-05 03:43:00,0.8894,0.8896,0.8894,0.8896,97400000.0
2009-02-05 03:44:00,0.8896,0.88965,0.88935,0.8894,201600000.0
2009-02-05 03:45:00,0.8894,0.8895,0.8894,0.88945,41600000.0
2009-02-05 03:46:00,0.88945,0.88945,0.88935,0.88935,208400000.0
2009-02-05 03:47:00,0.88935,0.88935,0.88935,0.88935,131200000.0
2009-02-05 03:48:00,0.88935,0.88965,0.8893,0.88965,236600000.0
2009-02-05 03:49:00,0.8896,0.88965,0.8891,0.8892,261800000.0
2009-02-05 03:50:00,0.88935,0.88955,0.88925,0.8895,359199997.0
2009-02-05 03:51:00,0.88945,0.8898,0.88925,0.8893,444400000.0
2009-02-05 03:52:00,0.88925,0.88935,0.8889,0.8889,181000000.0
2009-02-05 03:53:00,0.8889,0.889,0.88875,0.88895,154600000.0
2009-02-05 03:54:00,0.88895,0.88895,0.88875,0.88875,60600000.0
2009-02-05 03:55:00,0.88875,0.8892,0.88855,0.88895,422000000.0
2009-02-05 03:56:00,0.8891,0.88915,0.88905,0.88905,246000000.0
2009-02-05 03:57:00,0.88905,0.88915,0.8887,0.889,400400000.0
2009-02-05 03:58:00,0.8889,0.8891,0.88865,0.88865,196800000.0
2009-02-05 03:59:00,0.88865,0.88875,0.88865,0.88865,214000000.0
2009-02-05 04:00:00,0.88865,0.8888,0.8885,0.88875,281400000.0
2009-02-05 04:01:00,0.88875,0.88895,0.88875,0.88885,142600000.0
2009-02-05 04:02:00,0.88885,0.88885,0.88885,0.88885,30000000.0
2009-02-05 04:03:00,0.88885,0.88885,0.88885,0.88885,7000000.0
2009-02-05 04:04:00,0.88885,0.889,0.88885,0.8889,53200000.0
2009-02-05 04:05:00,0.8889,0.8889,0.8889,0.8889,2000000.0
2009-02-05 04:06:00,0.8889,0.8889,0.8889,0.8889,11000000.0
2009-02-05 04:07:00,0.8889,0.8889,0.8889,0.8889,15000000.0
2009-02-05 04:08:00,0.8889,0.8889,0.8889,0.8889,34800000.0
2009-02-05 04:09:00,0.8889,0.88895,0.88865,0.8887,70400000.0
2009-02-05 04:10:00,0.8887,0.8887,0.88865,0.88865,71800000.0
2009-02-05 04:11:00,0.88865,0.88885,0.88865,0.8887,262400000.0
2009-02-05 04:12:00,0.88865,0.8888,0.88865,0.8887,78000000.0
2009-02-05 04:13:00,0.88865,0.8887,0.88865,0.88865,30800000.0
2009-02-05 04:14:00,0.88888,0.88896,0.88877,0.88877,67200000.0
2009-02-05 04:15:00,0.8887,0.8888,0.8887,0.8887,78200000.0
2009-02-05 04:16:00,0.8887,0.8888,0.88865,0.88865,109200000.0
2009-02-05 04:17:00,0.88865,0.8888,0.88865,0.8888,30600000.0
2009-02-05 04:18:00,0.88885,0.88885,0.8887,0.88875,71800000.0
2009-02-05 04:19:00,0.88875,0.88875,0.88845,0.8885,140400000.0
2009-02-05 04:20:00,0.88855,0.8887,0.88855,0.8887,37000000.0
2009-02-05 04:21:00,0.88875,0.88885,0.8887,0.8887,17800000.0
2009-02-05 04:22:00,0.88865,0.8887,0.88865,0.88865,35200000.0
2009-02-05 04:23:00,0.88865,0.8888,0.88865,0.8888,32000000.0
2009-02-05 04:24:00,0.88875,0.8888,0.8886,0.8887,67600000.0
2009-02-05 04:25:00,0.8887,0.88885,0.88855,0.88855,133400000.0
2009-02-05 04:26:00,0.88855,0.8889,0.88855,0.8887,163200000.0
2009-02-05 04:27:00,0.8887,0.88875,0.8887,0.88875,24000000.0
2009-02-05 04:28:00,0.8887,0.8889,0.8886,0.88885,92000000.0
2009-02-05 04:29:00,0.88885,0.88885,0.8885,0.8886,121000000.0
2009-02-05 04:30:00,0.8886,0.8886,0.88855,0.88855,56000000.0
2009-02-05 04:31:00,0.8886,0.8887,0.88855,0.88865,76000000.0
2009-02-05 04:32:00,0.88865,0.88895,0.88855,0.88895,174000000.0
2009-02-05 04:33:00,0.88895,0.8896,0.88885,0.8895,267000000.0
2009-02-05 04:34:00,0.88945,0.8895,0.88885,0.88885,190400000.0
2009-02-05 04:35:00,0.88875,0.88965,0.8887,0.8896,309200000.0
2009-02-05 04:36:00,0.8896,0.8896,0.8893,0.88945,93200000.0
2009-02-05 04:37:00,0.8895,0.88965,0.8894,0.88955,82400000.0
2009-02-05 04:38:00,0.88955,0.88955,0.88885,0.8889,305000000.0
2009-02-05 04:39:00,0.8889,0.8893,0.8889,0.88925,277600000.0
2009-02-05 04:40:00,0.8893,0.88935,0.8891,0.8892,158800000.0
2009-02-05 04:41:00,0.88915,0.8893,0.8891,0.88925,401200000.0
2009-02-05 04:42:00,0.88935,0.8895,0.88885,0.88945,202000000.0
2009-02-05 04:43:00,0.88955,0.8896,0.8894,0.8896,66600000.0
2009-02-05 04:44:00,0.8896,0.8897,0.88955,0.8896,22800000.0
2009-02-05 04:45:00,0.8896,0.8897,0.8896,0.8896,28600000.0
2009-02-05 04:46:00,0.88965,0.88975,0.88925,0.8893,97000000.0
2009-02-05 04:47:00,0.88925,0.88965,0.88925,0.8896,80200000.0
2009-02-05 04:48:00,0.88965,0.88965,0.889,0.88905,254600000.0
2009-02-05 04:49:00,0.88915,0.8897,0.88915,0.8896,80600000.0
2009-02-05 04:50:00,0.8897,0.8897,0.8897,0.8897,3000000.0
2009-02-05 04:51:00,0.88975,0.8898,0.8894,0.8897,89600000.0
2009-02-05 04:52:00,0.88975,0.88975,0.8895,0.8895,136200000.0
2009-02-05 04:53:00,0.8895,0.8897,0.8895,0.8896,66400000.0
2009-02-05 04:54:00,0.8896,0.8896,0.8895,0.8895,26000000.0
2009-02-05 04:55:00,0.88955,0.88955,0.8894,0.8894,32000000.0
2009-02-05 04:56:00,0.8894,0.8894,0.8892,0.8892,55800000.0
2009-02-05 04:57:00,0.8892,0.8896,0.88915,0.8896,147000000.0
2009-02-05 04:58:00,0.88955,0.8898,0.88925,0.88975,200600000.0
2009-02-05 04:59:00,0.88975,0.8898,0.8897,0.88975,93200000.0
2009-02-05 05:00:00,0.88975,0.88975,0.88805,0.8894,195600000.0
2009-02-05 05:01:00,0.8894,0.8895,0.8893,0.88945,94600000.0
2009-02-05 05:02:00,0.88945,0.8896,0.8892,0.8892,132400000.0
2009-02-05 05:03:00,0.88925,0.8893,0.88925,0.8893,131200000.0
2009-02-05 05:04:00,0.8893,0.88955,0.8893,0.8895,124800000.0
2009-02-05 05:05:00,0.88955,0.8896,0.8893,0.8896,103600000.0
2009-02-05 05:06:00,0.88945,0.88945,0.8893,0.8893,194200000.0
2009-02-05 05:07:00,0.8893,0.88945,0.8893,0.88935,148600000.0
2009-02-05 05:08:00,0.8893,0.8894,0.8893,0.8893,142000000.0
2009-02-05 05:09:00,0.8893,0.88945,0.8893,0.88935,125800000.0
2009-02-05 05:10:00,0.88935,0.88935,0.88935,0.88935,24600000.0
2009-02-05 05:11:00,0.88935,0.8894,0.88935,0.88935,88400000.0
2009-02-05 05:12:00,0.88935,0.8894,0.88935,0.88935,42800000.0
2009-02-05 05:13:00,0.8894,0.8895,0.8894,0.88945,94000000.0
2009-02-05 05:14:00,0.8894,0.8894,0.8894,0.8894,3000000.0
2009-02-05 05:15:00,0.8894,0.8894,0.8894,0.8894,18400000.0
2009-02-05 05:16:00,0.8894,0.8894,0.88935,0.8894,22000000.0
2009-02-05 05:17:00,0.88935,0.88935,0.8891,0.88915,87800000.0
2009-02-05 05:18:00,0.8892,0.8894,0.88915,0.8894,83400000.0
2009-02-05 05:19:00,0.88945,0.88945,0.8891,0.88925,122000000.0
2009-02-05 05:20:00,0.8893,0.88935,0.88915,0.88925,78400000.0
2009-02-05 05:21:00,0.8893,0.88945,0.8893,0.88935,127200000.0
2009-02-05 05:22:00,0.8894,0.8894,0.88935,0.88935,77800000.0
2009-02-05 05:23:00,0.88935,0.8894,0.889,0.88905,132200000.0
2009-02-05 05:24:00,0.88905,0.88935,0.88895,0.88925,136200000.0
2009-02-05 05:25:00,0.88935,0.8894,0.8891,0.8891,23000000.0
2009-02-05 05:26:00,0.8891,0.8892,0.8891,0.8892,49200000.0
2009-02-05 05:27:00,0.8892,0.8892,0.889,0.889,144800000.0
2009-02-05 05:28:00,0.889,0.88905,0.8889,0.88905,93200000.0
2009-02-05 05:29:00,0.88905,0.88905,0.889,0.889,47400000.0
2009-02-05 05:30:00,0.88905,0.88905,0.889,0.88905,252400000.0
2009-02-05 05:31:00,0.8891,0.8895,0.8891,0.88915,244000000.0
2009-02-05 05:32:00,0.88915,0.8893,0.889,0.88915,76000000.0
2009-02-05 05:33:00,0.88915,0.88925,0.8884,0.8888,175000000.0
2009-02-05 05:34:00,0.88895,0.8892,0.88845,0.8889,229200000.0
2009-02-05 05:35:00,0.88895,0.8894,0.8882,0.88825,316600000.0
2009-02-05 05:36:00,0.88825,0.88865,0.88825,0.8886,163800000.0
2009-02-05 05:37:00,0.8886,0.889,0.8886,0.88885,303600000.0
2009-02-05 05:38:00,0.88885,0.889,0.88885,0.8889,219600000.0
2009-02-05 05:39:00,0.8889,0.8889,0.8889,0.8889,65000000.0
2009-02-05 05:40:00,0.88895,0.88915,0.8887,0.8888,140800000.0
2009-02-05 05:41:00,0.8888,0.8892,0.88875,0.88905,140400000.0
2009-02-05 05:42:00,0.88905,0.8891,0.88855,0.88855,334400000.0
2009-02-05 05:43:00,0.88855,0.88865,0.88855,0.8886,231400000.0
2009-02-05 05:44:00,0.8886,0.88875,0.88855,0.8886,117800000.0
2009-02-05 05:45:00,0.8886,0.8892,0.88855,0.8886,319400000.0
2009-02-05 05:46:00,0.8886,0.8888,0.88855,0.88875,114400000.0
2009-02-05 05:47:00,0.8888,0.88885,0.8888,0.8888,21400000.0
2009-02-05 05:48:00,0.88895,0.88905,0.88885,0.88895,124400000.0
2009-02-05 05:49:00,0.8889,0.889,0.8889,0.8889,128600000.0
2009-02-05 05:50:00,0.88895,0.88935,0.88895,0.88925,90800000.0
2009-02-05 05:51:00,0.88925,0.88945,0.8892,0.88945,126600000.0
2009-02-05 05:52:00,0.8896,0.8896,0.88925,0.88935,94800000.0
2009-02-05 05:53:00,0.8893,0.88945,0.8892,0.8892,89600000.0
2009-02-05 05:54:00,0.88915,0.88935,0.8891,0.88915,128600000.0
2009-02-05 05:55:00,0.88915,0.88935,0.88905,0.88925,155400000.0
2009-02-05 05:56:00,0.88925,0.8893,0.8891,0.88925,222000000.0
2009-02-05 05:57:00,0.88925,0.88925,0.88905,0.88925,56600000.0
2009-02-05 05:58:00,0.8892,0.8893,0.88895,0.88905,88600000.0
2009-02-05 05:59:00,0.88905,0.88935,0.88895,0.88935,148000000.0
2009-02-05 06:00:00,0.8893,0.8894,0.889,0.889,183800000.0
2009-02-05 06:01:00,0.88905,0.8893,0.88905,0.8893,121600000.0
2009-02-05 06:02:00,0.8892,0.88935,0.8892,0.8893,96400000.0
2009-02-05 06:03:00,0.8894,0.88945,0.88905,0.8891,76600000.0
2009-02-05 06:04:00,0.88915,0.88915,0.88895,0.88905,52800000.0
2009-02-05 06:05:00,0.8891,0.8892,0.88895,0.8891,103000000.0
2009-02-05 06:06:00,0.8891,0.8892,0.88905,0.8892,144800000.0
2009-02-05 06:07:00,0.8891,0.88915,0.88905,0.8891,76200000.0
2009-02-05 06:08:00,0.88905,0.8893,0.88905,0.8893,62800000.0
2009-02-05 06:09:00,0.88935,0.8894,0.889,0.88925,73600000.0
2009-02-05 06:10:00,0.88925,0.88945,0.8892,0.8892,101400000.0
2009-02-05 06:11:00,0.88925,0.88955,0.88915,0.88915,62000000.0
2009-02-05 06:12:00,0.88915,0.8892,0.88905,0.88915,145000000.0
2009-02-05 06:13:00,0.88915,0.8892,0.889,0.889,32800000.0
2009-02-05 06:14:00,0.8891,0.8891,0.889,0.889,60800000.0
2009-02-05 06:15:00,0.889,0.8892,0.889,0.8892,52000000.0
2009-02-05 06:16:00,0.88925,0.88935,0.8889,0.88905,204800000.0
2009-02-05 06:17:00,0.88905,0.88945,0.889,0.88915,107000000.0
2009-02-05 06:18:00,0.88915,0.88945,0.88915,0.88945,122000000.0
2009-02-05 06:19:00,0.88945,0.88945,0.8892,0.8893,252600000.0
2009-02-05 06:20:00,0.8893,0.88935,0.88915,0.8892,161000000.0
2009-02-05 06:21:00,0.8892,0.8892,0.8888,0.8888,319800000.0
2009-02-05 06:22:00,0.8888,0.88905,0.8888,0.8888,176400000.0
2009-02-05 06:23:00,0.8888,0.88915,0.8888,0.889,144000000.0
2009-02-05 06:24:00,0.889,0.8892,0.889,0.88905,152400000.0
2009-02-05 06:25:00,0.889,0.889,0.88895,0.889,180800000.0
2009-02-05 06:26:00,0.889,0.88915,0.889,0.8891,223600000.0
2009-02-05 06:27:00,0.88905,0.8892,0.8887,0.8888,237400000.0
2009-02-05 06:28:00,0.8888,0.8889,0.8887,0.88885,148400000.0
2009-02-05 06:29:00,0.8888,0.889,0.8888,0.8888,237800000.0
2009-02-05 06:30:00,0.8888,0.88885,0.88855,0.8887,288400000.0
2009-02-05 06:31:00,0.88875,0.88885,0.88855,0.8886,110000000.0
2009-02-05 06:32:00,0.8886,0.88865,0.88815,0.8886,94300000.0
2009-02-05 06:33:00,0.8886,0.8887,0.88855,0.8886,204200000.0
2009-02-05 06:34:00,0.8886,0.8886,0.88855,0.8886,21800000.0
2009-02-05 06:35:00,0.8886,0.8886,0.8886,0.8886,14400000.0
2009-02-05 06:36:00,0.8886,0.8886,0.8886,0.8886,7200000.0
2009-02-05 06:37:00,0.8886,0.8886,0.88845,0.8885,48600000.0
2009-02-05 06:38:00,0.8885,0.8889,0.88825,0.88885,299000000.0
2009-02-05 06:39:00,0.88885,0.88885,0.88845,0.8887,292600000.0
2009-02-05 06:40:00,0.8887,0.88875,0.8886,0.8887,73800000.0
2009-02-05 06:41:00,0.8887,0.889,0.8885,0.88885,237600000.0
2009-02-05 06:42:00,0.88895,0.88895,0.88815,0.8884,332000000.0
2009-02-05 06:43:00,0.8884,0.8888,0.8884,0.8888,91400000.0
2009-02-05 06:44:00,0.88875,0.889,0.88875,0.8888,143800000.0
2009-02-05 06:45:00,0.8888,0.8888,0.88825,0.88855,50600000.0
2009-02-05 06:46:00,0.88855,0.889,0.88845,0.8887,164400000.0
2009-02-05 06:47:00,0.88875,0.88885,0.88835,0.88875,154400000.0
2009-02-05 06:48:00,0.8889,0.8891,0.8887,0.88905,255600000.0
2009-02-05 06:49:00,0.88905,0.8893,0.88855,0.88855,303800000.0
2009-02-05 06:50:00,0.88855,0.88885,0.8884,0.88855,217600000.0
2009-02-05 06:51:00,0.88855,0.8887,0.8884,0.88845,136400000.0
2009-02-05 06:52:00,0.88845,0.8887,0.88845,0.8887,96800000.0
2009-02-05 06:53:00,0.8887,0.88875,0.88865,0.88865,57600000.0
2009-02-05 06:54:00,0.88875,0.88885,0.8883,0.8883,225000000.0
2009-02-05 06:55:00,0.8884,0.8886,0.8883,0.8885,104200000.0
2009-02-05 06:56:00,0.88845,0.88875,0.88845,0.88875,151400000.0
2009-02-05 06:57:00,0.88875,0.88875,0.8887,0.8887,20000000.0
2009-02-05 06:58:00,0.8887,0.8887,0.88835,0.88835,10000000.0
2009-02-05 06:59:00,0.88835,0.8886,0.88835,0.8884,127200000.0
2009-02-05 07:00:00,0.8885,0.88865,0.88845,0.88855,214800000.0
2009-02-05 07:01:00,0.8886,0.8887,0.88825,0.88845,98000000.0
2009-02-05 07:02:00,0.88845,0.88845,0.88835,0.88845,50000000.0
2009-02-05 07:03:00,0.88855,0.8886,0.88845,0.88855,25400000.0
2009-02-05 07:04:00,0.88855,0.8886,0.88855,0.8886,10000000.0
2009-02-05 07:05:00,0.8886,0.8886,0.88825,0.88825,16000000.0
2009-02-05 07:06:00,0.88825,0.88835,0.88825,0.88835,34800000.0
2009-02-05 07:07:00,0.88835,0.88835,0.88835,0.88835,27000000.0
2009-02-05 07:08:00,0.88835,0.88835,0.88835,0.88835,9000000.0
2009-02-05 07:09:00,0.88835,0.88835,0.8882,0.8882,18200000.0
2009-02-05 07:10:00,0.8882,0.88835,0.88815,0.8882,219400000.0
2009-02-05 07:11:00,0.8882,0.8883,0.8882,0.8883,334999999.0
2009-02-05 07:12:00,0.8883,0.88835,0.88825,0.88835,91400000.0
2009-02-05 07:13:00,0.88835,0.8885,0.88835,0.88845,95000000.0
2009-02-05 07:14:00,0.88845,0.88845,0.8882,0.8883,193999999.0
2009-02-05 07:15:00,0.8883,0.8883,0.8882,0.8883,370600001.0
2009-02-05 07:16:00,0.88825,0.88825,0.8882,0.8882,158400001.0
2009-02-05 07:17:00,0.8882,0.8882,0.8882,0.8882,54000000.0
2009-02-05 07:18:00,0.8882,0.8882,0.8882,0.8882,66600000.0
2009-02-05 07:19:00,0.8882,0.8882,0.8881,0.8882,130600000.0
2009-02-05 07:20:00,0.8882,0.8882,0.8882,0.8882,45000000.0
2009-02-05 07:21:00,0.8882,0.8882,0.88815,0.8882,53000000.0
2009-02-05 07:22:00,0.8882,0.8882,0.88815,0.8882,81800000.0
2009-02-05 07:23:00,0.8882,0.88835,0.88805,0.8882,179000000.0
2009-02-05 07:24:00,0.8882,0.8882,0.8882,0.8882,54000000.0
2009-02-05 07:25:00,0.8882,0.8882,0.88815,0.8882,54600000.0
2009-02-05 07:26:00,0.8882,0.8882,0.8882,0.8882,18000000.0
2009-02-05 07:27:00,0.8882,0.8882,0.8882,0.8882,33000000.0
2009-02-05 07:28:00,0.8882,0.88835,0.8882,0.88825,49600000.0
2009-02-05 07:29:00,0.88825,0.8885,0.8881,0.8882,149200000.0
2009-02-05 07:30:00,0.8883,0.8883,0.88805,0.8882,44000000.0
2009-02-05 07:31:00,0.88825,0.88825,0.88805,0.88825,102000000.0
2009-02-05 07:32:00,0.8882,0.8882,0.88805,0.8881,58200000.0
2009-02-05 07:33:00,0.8881,0.8881,0.888,0.888,89200000.0
2009-02-05 07:34:00,0.88805,0.88835,0.88805,0.88835,87600000.0
2009-02-05 07:35:00,0.8883,0.88845,0.8882,0.8883,158200000.0
2009-02-05 07:36:00,0.8883,0.8883,0.88825,0.8883,66600000.0
2009-02-05 07:37:00,0.8883,0.8883,0.88795,0.88795,13000000.0
2009-02-05 07:38:00,0.88805,0.8881,0.888,0.888,75600000.0
2009-02-05 07:39:00,0.888,0.8881,0.888,0.888,81800000.0
2009-02-05 07:40:00,0.888,0.88815,0.888,0.888,158600000.0
2009-02-05 07:41:00,0.88805,0.88885,0.88805,0.8884,124200000.0
2009-02-05 07:42:00,0.88855,0.88925,0.88845,0.8887,155600000.0
2009-02-05 07:43:00,0.88875,0.889,0.88865,0.88895,148200000.0
2009-02-05 07:44:00,0.889,0.8892,0.88895,0.88915,79400000.0
2009-02-05 07:45:00,0.8892,0.88945,0.889,0.88915,166792800.0
2009-02-05 07:46:00,0.88925,0.88955,0.88915,0.88935,73700000.0
2009-02-05 07:47:00,0.88935,0.88935,0.8891,0.8893,182200000.0
2009-02-05 07:48:00,0.88925,0.8894,0.88915,0.8893,62000000.0
2009-02-05 07:49:00,0.88935,0.88945,0.88935,0.8894,23200000.0
2009-02-05 07:50:00,0.8894,0.8895,0.8894,0.8895,26000000.0
2009-02-05 07:51:00,0.8895,0.8895,0.88885,0.88925,176800000.0
2009-02-05 07:52:00,0.8892,0.8895,0.88905,0.88945,148600000.0
2009-02-05 07:53:00,0.8895,0.8895,0.88895,0.88915,135200000.0
2009-02-05 07:54:00,0.8891,0.8891,0.8888,0.8889,210000000.0
2009-02-05 07:55:00,0.88895,0.8891,0.88895,0.8891,92400000.0
2009-02-05 07:56:00,0.88925,0.8893,0.889,0.8891,76600000.0
2009-02-05 07:57:00,0.88915,0.88915,0.889,0.889,32200000.0
2009-02-05 07:58:00,0.88905,0.8892,0.8888,0.8891,144600000.0
2009-02-05 07:59:00,0.88905,0.8891,0.8886,0.88875,160000000.0
2009-02-05 08:00:00,0.88875,0.8889,0.8886,0.8889,118400000.0
2009-02-05 08:01:00,0.8888,0.8888,0.88875,0.8888,142600000.0
2009-02-05 08:02:00,0.8888,0.88885,0.8887,0.88885,143000000.0
2009-02-05 08:03:00,0.8889,0.8889,0.8888,0.8888,115800000.0
2009-02-05 08:04:00,0.88885,0.8892,0.88885,0.8892,87400000.0
2009-02-05 08:05:00,0.8892,0.8893,0.8892,0.8893,95600000.0
2009-02-05 08:06:00,0.8893,0.8893,0.8888,0.88905,276400000.0
2009-02-05 08:07:00,0.88905,0.8894,0.88905,0.88925,245600000.0
2009-02-05 08:08:00,0.8893,0.88935,0.8887,0.88905,308000000.0
2009-02-05 08:09:00,0.8891,0.8893,0.88875,0.8893,212600000.0
2009-02-05 08:10:00,0.8893,0.88935,0.88875,0.88925,214000000.0
2009-02-05 08:11:00,0.88925,0.88925,0.88875,0.8892,268200000.0
2009-02-05 08:12:00,0.88915,0.8894,0.889,0.88935,163000000.0
2009-02-05 08:13:00,0.88935,0.88935,0.8892,0.88925,296400000.0
2009-02-05 08:14:00,0.88925,0.8893,0.88915,0.88915,167600000.0
2009-02-05 08:15:00,0.8892,0.8894,0.8891,0.8894,97000000.0
2009-02-05 08:16:00,0.8894,0.8895,0.8892,0.8895,140000000.0
2009-02-05 08:17:00,0.88945,0.88955,0.88915,0.8892,159400000.0
2009-02-05 08:18:00,0.8893,0.88955,0.88925,0.88955,91400000.0
2009-02-05 08:19:00,0.88955,0.8897,0.88955,0.8896,116600000.0
2009-02-05 08:20:00,0.88955,0.88955,0.8893,0.8893,264000000.0
2009-02-05 08:21:00,0.8893,0.8895,0.88925,0.88935,232800000.0
2009-02-05 08:22:00,0.88935,0.88945,0.8893,0.8894,75200000.0
2009-02-05 08:23:00,0.8894,0.8894,0.8893,0.8894,52800000.0
2009-02-05 08:24:00,0.8893,0.8893,0.8891,0.8891,319800000.0
2009-02-05 08:25:00,0.8891,0.8891,0.88885,0.8889,247600000.0
2009-02-05 08:26:00,0.8889,0.8891,0.8888,0.88905,204600000.0
2009-02-05 08:27:00,0.8891,0.88935,0.88905,0.88925,152600000.0
2009-02-05 08:28:00,0.8892,0.8893,0.8892,0.88925,92400000.0
2009-02-05 08:29:00,0.88925,0.8893,0.8892,0.8893,60600000.0
2009-02-05 08:30:00,0.8894,0.88945,0.8893,0.8894,157600000.0
2009-02-05 08:31:00,0.8894,0.8896,0.88925,0.88955,212200000.0
2009-02-05 08:32:00,0.8895,0.8895,0.8891,0.8892,157800000.0
2009-02-05 08:33:00,0.8892,0.8893,0.88895,0.889,334000000.0
2009-02-05 08:34:00,0.889,0.88905,0.88895,0.889,106800000.0
2009-02-05 08:35:00,0.889,0.8892,0.88875,0.88895,124800000.0
2009-02-05 08:36:00,0.88895,0.88915,0.8887,0.8888,292600000.0
2009-02-05 08:37:00,0.8888,0.88905,0.8888,0.8888,194800000.0
2009-02-05 08:38:00,0.8888,0.8891,0.8888,0.88895,119200000.0
2009-02-05 08:39:00,0.88905,0.88905,0.8888,0.8889,107800000.0
2009-02-05 08:40:00,0.8889,0.8889,0.88875,0.88885,164800000.0
2009-02-05 08:41:00,0.88885,0.8891,0.8888,0.8888,121600000.0
2009-02-05 08:42:00,0.8888,0.88895,0.8888,0.88895,163200000.0
2009-02-05 08:43:00,0.8889,0.8891,0.8888,0.8888,214000000.0
2009-02-05 08:44:00,0.8888,0.889,0.8886,0.8888,296000000.0
2009-02-05 08:45:00,0.8888,0.8889,0.8888,0.88885,83400000.0
2009-02-05 08:46:00,0.8889,0.8889,0.88835,0.88865,207600000.0
2009-02-05 08:47:00,0.88865,0.88865,0.88865,0.88865,6400000.0
2009-02-05 08:48:00,0.88865,0.88865,0.88865,0.88865,20800000.0
2009-02-05 08:49:00,0.88865,0.88865,0.88865,0.88865,35200000.0
2009-02-05 08:50:00,0.88865,0.88865,0.88865,0.88865,19200000.0
2009-02-05 08:51:00,0.88865,0.88865,0.88865,0.88865,20800000.0
2009-02-05 08:52:00,0.88865,0.88865,0.88865,0.88865,46200000.0
2009-02-05 08:53:00,0.88865,0.8887,0.88865,0.88865,77600000.0
2009-02-05 08:54:00,0.88865,0.88865,0.88865,0.88865,34800000.0
2009-02-05 08:55:00,0.88865,0.88865,0.88865,0.88865,44400000.0
2009-02-05 08:56:00,0.88865,0.8887,0.88865,0.8887,77400000.0
2009-02-05 08:57:00,0.8887,0.88875,0.88865,0.88865,253000001.0
2009-02-05 08:58:00,0.88865,0.88875,0.88865,0.88875,64000000.0
2009-02-05 08:59:00,0.8889,0.889,0.88865,0.88865,149200000.0
2009-02-05 09:00:00,0.88865,0.88885,0.88865,0.8888,126800001.0
2009-02-05 09:01:00,0.8888,0.889,0.8888,0.8889,261000000.0
2009-02-05 09:02:00,0.8889,0.8897,0.8889,0.8893,412400000.0
2009-02-05 09:03:00,0.88935,0.8898,0.88925,0.8898,300200000.0
2009-02-05 09:04:00,0.88985,0.8903,0.8896,0.8901,193700000.0
2009-02-05 09:05:00,0.88975,0.89,0.88975,0.88985,358200000.0
2009-02-05 09:06:00,0.88985,0.89015,0.88975,0.89005,272200000.0
2009-02-05 09:07:00,0.8901,0.8915,0.8901,0.8909,592200000.0
2009-02-05 09:08:00,0.8909,0.89115,0.89085,0.89085,223400000.0
2009-02-05 09:09:00,0.89085,0.89135,0.8908,0.8912,296600000.0
2009-02-05 09:10:00,0.89125,0.8918,0.89115,0.89175,372600000.0
2009-02-05 09:11:00,0.89165,0.89205,0.89145,0.89165,470400000.0
2009-02-05 09:12:00,0.89165,0.8918,0.8914,0.89165,295800000.0
2009-02-05 09:13:00,0.8917,0.89175,0.8915,0.89165,187200000.0
2009-02-05 09:14:00,0.89165,0.89165,0.89145,0.89145,285400000.0
2009-02-05 09:15:00,0.89145,0.8917,0.89115,0.8915,319900001.0
2009-02-05 09:16:00,0.8915,0.8923,0.8915,0.89205,652999997.0
2009-02-05 09:17:00,0.8921,0.8922,0.8915,0.8916,250800000.0
2009-02-05 09:18:00,0.89155,0.8916,0.8907,0.8907,251700000.0
2009-02-05 09:19:00,0.8908,0.89125,0.89075,0.8912,565200001.0
2009-02-05 09:20:00,0.8912,0.89185,0.8912,0.89175,299900000.0
2009-02-05 09:21:00,0.89175,0.89175,0.89125,0.89145,111300000.0
2009-02-05 09:22:00,0.89145,0.89145,0.89045,0.89105,379000000.0
2009-02-05 09:23:00,0.891,0.89135,0.8906,0.8913,229400000.0
2009-02-05 09:24:00,0.8913,0.89145,0.8909,0.8914,223600000.0
2009-02-05 09:25:00,0.89135,0.89165,0.8913,0.89155,440999997.0
2009-02-05 09:26:00,0.89155,0.89155,0.8911,0.8913,289300000.0
2009-02-05 09:27:00,0.8913,0.8913,0.8904,0.89095,537800000.0
2009-02-05 09:28:00,0.891,0.8912,0.8907,0.89115,339000000.0
2009-02-05 09:29:00,0.89115,0.89125,0.89115,0.89125,141800000.0
2009-02-05 09:30:00,0.89125,0.89135,0.891,0.89135,131500000.0
2009-02-05 09:31:00,0.89135,0.89145,0.89135,0.89135,76700000.0
2009-02-05 09:32:00,0.89145,0.89155,0.89135,0.89155,61700000.0
2009-02-05 09:33:00,0.89155,0.89155,0.8914,0.8914,121800000.0
2009-02-05 09:34:00,0.8914,0.8916,0.8914,0.8916,173200000.0
2009-02-05 09:35:00,0.8916,0.8918,0.8915,0.89175,287799999.0
2009-02-05 09:36:00,0.89165,0.89185,0.89155,0.89175,279300000.0
2009-02-05 09:37:00,0.89175,0.8923,0.8915,0.89205,546292799.0
2009-02-05 09:38:00,0.89205,0.8922,0.89155,0.8922,371600000.0
2009-02-05 09:39:00,0.8922,0.89255,0.8922,0.8925,363000001.0
2009-02-05 09:40:00,0.89245,0.89255,0.8921,0.89215,555000001.0
2009-02-05 09:41:00,0.8921,0.89295,0.89185,0.89295,570800000.0
2009-02-05 09:42:00,0.89285,0.89285,0.8923,0.89235,633200000.0
2009-02-05 09:43:00,0.89235,0.89245,0.89205,0.89245,592200000.0
2009-02-05 09:44:00,0.89245,0.89245,0.89175,0.89185,346000000.0
2009-02-05 09:45:00,0.8918,0.8922,0.89175,0.89215,496400001.0
2009-02-05 09:46:00,0.89215,0.8923,0.892,0.8923,416599999.0
2009-02-05 09:47:00,0.8923,0.8924,0.89195,0.892,573800000.0
2009-02-05 09:48:00,0.892,0.892,0.8918,0.89185,637400000.0
2009-02-05 09:49:00,0.8918,0.8919,0.8918,0.89185,359000000.0
2009-02-05 09:50:00,0.8919,0.89225,0.8918,0.89225,551799998.0
2009-02-05 09:51:00,0.8923,0.8923,0.89185,0.89185,465000000.0
2009-02-05 09:52:00,0.89185,0.8921,0.89175,0.892,471599999.0
2009-02-05 09:53:00,0.892,0.8921,0.89195,0.892,271999997.0
2009-02-05 09:54:00,0.892,0.8923,0.892,0.8923,189600000.0
2009-02-05 09:55:00,0.89195,0.892,0.8916,0.8918,525800000.0
2009-02-05 09:56:00,0.8918,0.8919,0.89155,0.89165,310800000.0
2009-02-05 09:57:00,0.89165,0.89205,0.8915,0.8918,537799996.0
2009-02-05 09:58:00,0.8918,0.89185,0.8916,0.8917,150200000.0
2009-02-05 09:59:00,0.8917,0.8917,0.8914,0.8915,245800000.0
2009-02-05 10:00:00,0.8915,0.8916,0.89125,0.8914,226500001.0
2009-02-05 10:01:00,0.8914,0.8916,0.8914,0.8915,749599998.0
2009-02-05 10:02:00,0.8916,0.8916,0.89125,0.89135,506000001.0
2009-02-05 10:03:00,0.89135,0.8914,0.8912,0.8913,297600000.0
2009-02-05 10:04:00,0.8913,0.89145,0.8912,0.89145,155800000.0
2009-02-05 10:05:00,0.89145,0.8915,0.8912,0.89125,187399999.0
2009-02-05 10:06:00,0.89125,0.8914,0.89105,0.89125,196500000.0
2009-02-05 10:07:00,0.89125,0.89145,0.8911,0.8914,251900000.0
2009-02-05 10:08:00,0.8914,0.8917,0.89125,0.8913,527700001.0
2009-02-05 10:09:00,0.8913,0.8915,0.8908,0.8908,720400001.0
2009-02-05 10:10:00,0.8908,0.89085,0.8903,0.8904,475400001.0
2009-02-05 10:11:00,0.89045,0.8906,0.8903,0.8905,502200002.0
2009-02-05 10:12:00,0.8905,0.89055,0.8901,0.89025,781400000.0
2009-02-05 10:13:00,0.89035,0.8905,0.8902,0.8903,511199999.0
2009-02-05 10:14:00,0.8903,0.8905,0.8903,0.89035,217400000.0
2009-02-05 10:15:00,0.89035,0.89045,0.8901,0.8904,743999995.0
2009-02-05 10:16:00,0.8904,0.89075,0.89035,0.8905,914800003.0
2009-02-05 10:17:00,0.89055,0.8906,0.88985,0.8899,676599998.0
2009-02-05 10:18:00,0.89,0.8905,0.8899,0.89045,930400001.0
2009-02-05 10:19:00,0.89045,0.89045,0.8899,0.89025,671800005.0
2009-02-05 10:20:00,0.89025,0.8905,0.8901,0.89015,777600001.0
2009-02-05 10:21:00,0.89015,0.89015,0.88945,0.88955,622600000.0
2009-02-05 10:22:00,0.88955,0.88965,0.88925,0.8895,939999988.0
2009-02-05 10:23:00,0.8895,0.88985,0.8894,0.8897,515500001.0
2009-02-05 10:24:00,0.88975,0.8903,0.8897,0.8903,1092899991.0
2009-02-05 10:25:00,0.8904,0.8904,0.88975,0.8899,551600001.0
2009-02-05 10:26:00,0.8899,0.89035,0.8899,0.89035,324200000.0
2009-02-05 10:27:00,0.89035,0.8905,0.8902,0.89035,523199999.0
2009-02-05 10:28:00,0.89035,0.89055,0.8903,0.8904,324600002.0
2009-02-05 10:29:00,0.89045,0.89045,0.88995,0.89,548000001.0
2009-02-05 10:30:00,0.8899,0.8903,0.8898,0.8901,387400000.0
2009-02-05 10:31:00,0.8901,0.89035,0.8901,0.89035,600199998.0
2009-02-05 10:32:00,0.89035,0.89035,0.89,0.89025,955799998.0
2009-02-05 10:33:00,0.89025,0.8909,0.89015,0.8906,607399998.0
2009-02-05 10:34:00,0.89065,0.89065,0.89005,0.89005,560200000.0
2009-02-05 10:35:00,0.89005,0.89055,0.89,0.89025,845200001.0
2009-02-05 10:36:00,0.89025,0.89045,0.8902,0.8902,582200005.0
2009-02-05 10:37:00,0.8902,0.89035,0.89015,0.89015,328000000.0
2009-02-05 10:38:00,0.8902,0.89045,0.89015,0.89045,671600000.0
2009-02-05 10:39:00,0.8904,0.89055,0.89035,0.8905,308400002.0
2009-02-05 10:40:00,0.8905,0.89065,0.89045,0.89055,192400000.0
2009-02-05 10:41:00,0.89055,0.8907,0.89045,0.8907,221400000.0
2009-02-05 10:42:00,0.89065,0.8907,0.89045,0.89045,692999999.0
2009-02-05 10:43:00,0.89045,0.89065,0.89025,0.8903,609600002.0
2009-02-05 10:44:00,0.8903,0.8905,0.89025,0.8905,1266799984.0
2009-02-05 10:45:00,0.8905,0.8909,0.89035,0.8906,712800000.0
2009-02-05 10:46:00,0.89065,0.8907,0.8904,0.8904,533800002.0
2009-02-05 10:47:00,0.8904,0.89045,0.89025,0.89025,521799990.0
2009-02-05 10:48:00,0.89025,0.89025,0.8902,0.8902,263999997.0
2009-02-05 10:49:00,0.8902,0.89045,0.8902,0.8903,218599998.0
2009-02-05 10:50:00,0.8903,0.8903,0.89005,0.8901,224600000.0
2009-02-05 10:51:00,0.89005,0.8904,0.89005,0.8904,308400000.0
2009-02-05 10:52:00,0.89035,0.8904,0.8903,0.89035,46800000.0
2009-02-05 10:53:00,0.89035,0.8904,0.89035,0.89035,49800000.0
2009-02-05 10:54:00,0.89035,0.89035,0.89005,0.8901,357800000.0
2009-02-05 10:55:00,0.8901,0.89035,0.89005,0.8903,349599999.0
2009-02-05 10:56:00,0.8903,0.89035,0.89005,0.8901,388800000.0
2009-02-05 10:57:00,0.8901,0.8902,0.89005,0.8901,333400000.0
2009-02-05 10:58:00,0.8901,0.89025,0.88935,0.88945,476200001.0
2009-02-05 10:59:00,0.88945,0.88955,0.88855,0.88855,657799997.0
2009-02-05 11:00:00,0.8887,0.8887,0.88805,0.8885,461000002.0
2009-02-05 11:01:00,0.8885,0.8885,0.8875,0.88795,518400001.0
2009-02-05 11:02:00,0.88795,0.88815,0.88765,0.88805,358999999.0
2009-02-05 11:03:00,0.88805,0.8881,0.888,0.888,219600000.0
2009-02-05 11:04:00,0.888,0.88805,0.8875,0.8879,522600000.0
2009-02-05 11:05:00,0.8879,0.8881,0.88785,0.888,278900000.0
2009-02-05 11:06:00,0.888,0.88855,0.888,0.8885,393499999.0
2009-02-05 11:07:00,0.8885,0.88865,0.8885,0.88855,251400000.0
2009-02-05 11:08:00,0.88855,0.88875,0.88855,0.88865,234600000.0
2009-02-05 11:09:00,0.88865,0.88865,0.88815,0.88815,443599999.0
2009-02-05 11:10:00,0.88815,0.88835,0.888,0.8882,315600000.0
2009-02-05 11:11:00,0.88815,0.8884,0.88795,0.88825,598499997.0
2009-02-05 11:12:00,0.88825,0.88885,0.88825,0.88855,407800000.0
2009-02-05 11:13:00,0.88855,0.88885,0.88855,0.88885,163400000.0
2009-02-05 11:14:00,0.88885,0.8893,0.88885,0.8893,558599997.0
2009-02-05 11:15:00,0.8893,0.88945,0.8892,0.8893,443399999.0
2009-02-05 11:16:00,0.88915,0.8893,0.8891,0.88925,760599999.0
2009-02-05 11:17:00,0.8893,0.88965,0.8893,0.8893,503600000.0
2009-02-05 11:18:00,0.8893,0.88945,0.88915,0.8893,732199997.0
2009-02-05 11:19:00,0.8893,0.88935,0.88835,0.8884,387000002.0
2009-02-05 11:20:00,0.8884,0.88865,0.8884,0.88865,762999998.0
2009-02-05 11:21:00,0.88865,0.8891,0.88825,0.88825,575399999.0
2009-02-05 11:22:00,0.88825,0.88825,0.8878,0.8878,245300000.0
2009-02-05 11:23:00,0.8878,0.88785,0.88735,0.8875,400400000.0
2009-02-05 11:24:00,0.88735,0.8876,0.88705,0.8875,474599999.0
2009-02-05 11:25:00,0.8875,0.8875,0.8872,0.8873,401800000.0
2009-02-05 11:26:00,0.8874,0.88745,0.8872,0.8872,554200001.0
2009-02-05 11:27:00,0.88715,0.88725,0.8866,0.8868,568199999.0
2009-02-05 11:28:00,0.88685,0.88725,0.88675,0.8872,636400001.0
2009-02-05 11:29:00,0.8872,0.88755,0.88715,0.88755,592400002.0
2009-02-05 11:30:00,0.88755,0.88785,0.8873,0.8878,623999997.0
2009-02-05 11:31:00,0.88775,0.88835,0.88765,0.8883,632200001.0
2009-02-05 11:32:00,0.8883,0.88835,0.8878,0.8883,766400005.0
2009-02-05 11:33:00,0.8883,0.8885,0.8883,0.88835,384800000.0
2009-02-05 11:34:00,0.88835,0.88855,0.8883,0.88855,686600001.0
2009-02-05 11:35:00,0.8885,0.8891,0.8885,0.88885,401600000.0
2009-02-05 11:36:00,0.88885,0.8891,0.88825,0.88835,701799996.0
2009-02-05 11:37:00,0.8883,0.8886,0.8883,0.8886,483600001.0
2009-02-05 11:38:00,0.8886,0.88905,0.8886,0.88885,465000000.0
2009-02-05 11:39:00,0.88885,0.8889,0.88845,0.88865,607799999.0
2009-02-05 11:40:00,0.88865,0.88905,0.88835,0.88845,488000000.0
2009-02-05 11:41:00,0.88845,0.889,0.8884,0.88865,495800000.0
2009-02-05 11:42:00,0.88865,0.889,0.8886,0.88885,433000000.0
2009-02-05 11:43:00,0.8889,0.88895,0.88845,0.8888,615800000.0
2009-02-05 11:44:00,0.8888,0.88885,0.8882,0.88855,495200000.0
2009-02-05 11:45:00,0.88865,0.88885,0.8882,0.8888,491200000.0
2009-02-05 11:46:00,0.8888,0.88905,0.88855,0.88905,449800000.0
2009-02-05 11:47:00,0.88905,0.88935,0.88885,0.88925,549999998.0
2009-02-05 11:48:00,0.88925,0.88945,0.88915,0.88945,581400000.0
2009-02-05 11:49:00,0.88945,0.88945,0.88925,0.88925,1079399998.0
2009-02-05 11:50:00,0.88925,0.88935,0.88895,0.88895,498000003.0
2009-02-05 11:51:00,0.88895,0.88905,0.8888,0.88895,165600000.0
2009-02-05 11:52:00,0.88895,0.88905,0.8889,0.8889,239000000.0
2009-02-05 11:53:00,0.8889,0.8889,0.88855,0.88855,205600000.0
2009-02-05 11:54:00,0.88855,0.8887,0.88845,0.88865,740599999.0
2009-02-05 11:55:00,0.8886,0.88865,0.88845,0.88855,574000000.0
2009-02-05 11:56:00,0.8886,0.88865,0.88845,0.88855,776999997.0
2009-02-05 11:57:00,0.88855,0.88855,0.88855,0.88855,78800000.0
2009-02-05 11:58:00,0.88855,0.88865,0.8885,0.8885,235199999.0
2009-02-05 11:59:00,0.88855,0.8886,0.8885,0.8885,607600000.0
2009-02-05 12:00:00,0.8885,0.88865,0.8884,0.88855,444000002.0
2009-02-05 12:01:00,0.88855,0.8894,0.88855,0.8893,482999999.0
2009-02-05 12:02:00,0.8893,0.88945,0.88895,0.889,507200000.0
2009-02-05 12:03:00,0.88895,0.889,0.88865,0.8889,529000000.0
2009-02-05 12:04:00,0.88875,0.8889,0.88865,0.8887,495999999.0
2009-02-05 12:05:00,0.8887,0.8889,0.8887,0.8888,410999996.0
2009-02-05 12:06:00,0.88875,0.88895,0.8887,0.8887,354999997.0
2009-02-05 12:07:00,0.8887,0.88895,0.8887,0.8888,247200000.0
2009-02-05 12:08:00,0.8887,0.88875,0.8887,0.8887,159200000.0
2009-02-05 12:09:00,0.8887,0.8888,0.8884,0.88845,395800000.0
2009-02-05 12:10:00,0.8884,0.8885,0.8882,0.8882,330400000.0
2009-02-05 12:11:00,0.8882,0.8882,0.8876,0.8877,401000001.0
2009-02-05 12:12:00,0.8877,0.88795,0.88765,0.88785,372800000.0
2009-02-05 12:13:00,0.88785,0.8879,0.88765,0.88765,444800002.0
2009-02-05 12:14:00,0.88765,0.8877,0.88645,0.88675,416200000.0
2009-02-05 12:15:00,0.88675,0.8876,0.88675,0.88755,439400000.0
2009-02-05 12:16:00,0.8875,0.8876,0.8863,0.8863,738399997.0
2009-02-05 12:17:00,0.8863,0.8867,0.8858,0.88605,593200000.0
2009-02-05 12:18:00,0.88605,0.8869,0.88605,0.8866,498199999.0
2009-02-05 12:19:00,0.8867,0.8868,0.8864,0.8866,419399998.0
2009-02-05 12:20:00,0.8866,0.8867,0.88585,0.88615,690599999.0
2009-02-05 12:21:00,0.8862,0.8862,0.88585,0.88595,870899992.0
2009-02-05 12:22:00,0.88595,0.88605,0.88585,0.88585,822000000.0
2009-02-05 12:23:00,0.8859,0.88655,0.88555,0.8865,733599998.0
2009-02-05 12:24:00,0.8865,0.8867,0.8864,0.88645,563200000.0
2009-02-05 12:25:00,0.88645,0.8865,0.8858,0.88585,648599996.0
2009-02-05 12:26:00,0.8858,0.88625,0.8858,0.886,745000004.0
2009-02-05 12:27:00,0.88595,0.88635,0.88595,0.88635,528799998.0
2009-02-05 12:28:00,0.8864,0.8865,0.8864,0.8865,39000000.0
2009-02-05 12:29:00,0.8865,0.88695,0.8864,0.88685,269600000.0
2009-02-05 12:30:00,0.88685,0.8871,0.8866,0.8868,648999997.0
2009-02-05 12:31:00,0.8868,0.88715,0.8868,0.88705,848199997.0
2009-02-05 12:32:00,0.88705,0.88715,0.88665,0.88665,280600000.0
2009-02-05 12:33:00,0.88665,0.88715,0.88625,0.8871,511199998.0
2009-02-05 12:34:00,0.88705,0.88755,0.8862,0.88735,845799996.0
2009-02-05 12:35:00,0.88735,0.88735,0.8866,0.88695,448399999.0
2009-02-05 12:36:00,0.8869,0.88705,0.88675,0.8868,402300001.0
2009-02-05 12:37:00,0.8868,0.8869,0.8865,0.8869,712800006.0
2009-02-05 12:38:00,0.8869,0.8874,0.8869,0.8874,470399999.0
2009-02-05 12:39:00,0.8874,0.88815,0.8874,0.88805,561600001.0
2009-02-05 12:40:00,0.88805,0.8881,0.8878,0.88795,527199996.0
2009-02-05 12:41:00,0.88795,0.88805,0.8875,0.8875,366799999.0
2009-02-05 12:42:00,0.88755,0.88755,0.88715,0.8873,957999998.0
2009-02-05 12:43:00,0.88735,0.8874,0.8871,0.8872,549800000.0
2009-02-05 12:44:00,0.88725,0.88735,0.887,0.8872,504000000.0
2009-02-05 12:45:00,0.8872,0.8872,0.88575,0.8861,603999999.0
2009-02-05 12:46:00,0.88605,0.88635,0.8859,0.88595,322999998.0
2009-02-05 12:47:00,0.8859,0.8859,0.8852,0.88525,680199999.0
2009-02-05 12:48:00,0.88525,0.88545,0.8852,0.88525,768600003.0
2009-02-05 12:49:00,0.88525,0.88555,0.8852,0.88555,639000001.0
2009-02-05 12:50:00,0.88555,0.8856,0.88505,0.88515,709799997.0
2009-02-05 12:51:00,0.88515,0.8852,0.885,0.8851,848199998.0
2009-02-05 12:52:00,0.8851,0.8856,0.8851,0.8853,753400001.0
2009-02-05 12:53:00,0.8853,0.8854,0.8851,0.8851,819000006.0
2009-02-05 12:54:00,0.88515,0.8852,0.88475,0.8851,452000000.0
2009-02-05 12:55:00,0.8851,0.8852,0.88495,0.88495,384999999.0
2009-02-05 12:56:00,0.88505,0.8851,0.88475,0.8848,395800002.0
2009-02-05 12:57:00,0.8848,0.8854,0.8848,0.8854,441999999.0
2009-02-05 12:58:00,0.8854,0.8854,0.88495,0.88535,433600001.0
2009-02-05 12:59:00,0.88535,0.88555,0.8853,0.8855,663200000.0
2009-02-05 13:00:00,0.8855,0.88555,0.885,0.885,877000003.0
2009-02-05 13:01:00,0.88505,0.88535,0.885,0.88535,845500007.0
2009-02-05 13:02:00,0.88535,0.88545,0.88515,0.8853,438000003.0
2009-02-05 13:03:00,0.8853,0.8854,0.88515,0.88535,846200008.0
2009-02-05 13:04:00,0.88535,0.88555,0.88535,0.8855,612200000.0
2009-02-05 13:05:00,0.88545,0.88565,0.88545,0.88565,211000000.0
2009-02-05 13:06:00,0.88565,0.88585,0.8856,0.8857,284999997.0
2009-02-05 13:07:00,0.8857,0.8858,0.8852,0.8854,378799999.0
2009-02-05 13:08:00,0.8854,0.8856,0.8854,0.88555,747399999.0
2009-02-05 13:09:00,0.88555,0.8858,0.8854,0.8857,409800000.0
2009-02-05 13:10:00,0.8857,0.88575,0.8856,0.8857,525599999.0
2009-02-05 13:11:00,0.8858,0.88635,0.8858,0.88625,921200005.0
2009-02-05 13:12:00,0.8863,0.8864,0.88605,0.8861,673999999.0
2009-02-05 13:13:00,0.88615,0.8862,0.88605,0.8861,681799999.0
2009-02-05 13:14:00,0.8861,0.8863,0.88605,0.88605,420000002.0
2009-02-05 13:15:00,0.88605,0.88615,0.886,0.88605,598000002.0
2009-02-05 13:16:00,0.88605,0.88615,0.886,0.88615,582200011.0
2009-02-05 13:17:00,0.88615,0.8863,0.88605,0.88605,839800011.0
2009-02-05 13:18:00,0.88605,0.8862,0.88605,0.88605,816600012.0
2009-02-05 13:19:00,0.8861,0.88625,0.8857,0.88575,385899999.0
2009-02-05 13:20:00,0.8857,0.88605,0.88565,0.88585,383800000.0
2009-02-05 13:21:00,0.88585,0.886,0.88585,0.8859,153200000.0
2009-02-05 13:22:00,0.88595,0.8862,0.8853,0.8853,295999999.0
2009-02-05 13:23:00,0.8854,0.88585,0.88515,0.88515,646199997.0
2009-02-05 13:24:00,0.8852,0.88525,0.8848,0.8851,479200004.0
2009-02-05 13:25:00,0.8852,0.88545,0.8851,0.8853,288600000.0
2009-02-05 13:26:00,0.8853,0.88575,0.8853,0.8857,180400000.0
2009-02-05 13:27:00,0.88575,0.88605,0.88575,0.88605,139400000.0
2009-02-05 13:28:00,0.88605,0.88635,0.886,0.88625,520200001.0
2009-02-05 13:29:00,0.88625,0.8867,0.8862,0.8867,298399995.0
2009-02-05 13:30:00,0.88675,0.887,0.8865,0.88695,679300002.0
2009-02-05 13:31:00,0.88695,0.88695,0.8866,0.8866,99200000.0
2009-02-05 13:32:00,0.88665,0.8867,0.8866,0.8866,170599999.0
2009-02-05 13:33:00,0.8866,0.88675,0.8866,0.88665,174200000.0
2009-02-05 13:34:00,0.88665,0.8867,0.8865,0.8866,356399999.0
2009-02-05 13:35:00,0.8866,0.8867,0.8865,0.8866,223400000.0
2009-02-05 13:36:00,0.88665,0.88665,0.88645,0.8865,541999998.0
2009-02-05 13:37:00,0.8865,0.88665,0.8865,0.8866,244200000.0
2009-02-05 13:38:00,0.8866,0.8867,0.8865,0.88665,174000000.0
2009-02-05 13:39:00,0.8867,0.8867,0.88635,0.8866,295799999.0
2009-02-05 13:40:00,0.8866,0.88685,0.8866,0.8867,263999998.0
2009-02-05 13:41:00,0.8866,0.88685,0.8866,0.88665,456000002.0
2009-02-05 13:42:00,0.8867,0.8868,0.8864,0.8867,691200001.0
2009-02-05 13:43:00,0.8867,0.8869,0.88665,0.8868,369399998.0
2009-02-05 13:44:00,0.8868,0.88795,0.8868,0.8876,450000002.0
2009-02-05 13:45:00,0.8876,0.8876,0.8871,0.88725,311400000.0
2009-02-05 13:46:00,0.88745,0.8878,0.8874,0.8877,161400000.0
2009-02-05 13:47:00,0.8877,0.8877,0.88725,0.8874,785800008.0
2009-02-05 13:48:00,0.8874,0.8875,0.8873,0.8874,296800000.0
2009-02-05 13:49:00,0.88745,0.88765,0.8874,0.88755,818600006.0
2009-02-05 13:50:00,0.88755,0.8878,0.88725,0.88745,564400002.0
2009-02-05 13:51:00,0.88745,0.88765,0.88735,0.88745,411399999.0
2009-02-05 13:52:00,0.88745,0.88755,0.88725,0.8875,331000000.0
2009-02-05 13:53:00,0.8875,0.8877,0.8872,0.88735,642999999.0
2009-02-05 13:54:00,0.88735,0.8877,0.88735,0.8876,323400000.0
2009-02-05 13:55:00,0.8876,0.88795,0.8876,0.88795,118000000.0
2009-02-05 13:56:00,0.88795,0.888,0.8876,0.8879,213400000.0
2009-02-05 13:57:00,0.8879,0.8879,0.88755,0.88755,243400000.0
2009-02-05 13:58:00,0.88755,0.8876,0.8872,0.88735,289800000.0
2009-02-05 13:59:00,0.88745,0.88745,0.88605,0.8864,300700000.0
2009-02-05 14:00:00,0.8864,0.8883,0.8856,0.8865,297400000.0
2009-02-05 14:01:00,0.88635,0.88685,0.8863,0.8864,356000000.0
2009-02-05 14:02:00,0.88635,0.8866,0.8855,0.8856,482400000.0
2009-02-05 14:03:00,0.8855,0.8859,0.88505,0.88575,500000001.0
2009-02-05 14:04:00,0.8858,0.88625,0.8857,0.88595,457200001.0
2009-02-05 14:05:00,0.88595,0.8861,0.8845,0.8845,317599999.0
2009-02-05 14:06:00,0.8845,0.8845,0.88375,0.88415,374400001.0
2009-02-05 14:07:00,0.88415,0.88425,0.88365,0.8838,296799997.0
2009-02-05 14:08:00,0.884,0.8847,0.884,0.88455,449600001.0
2009-02-05 14:09:00,0.88455,0.88475,0.88365,0.88385,461200000.0
2009-02-05 14:10:00,0.8838,0.88395,0.883,0.883,328600005.0
2009-02-05 14:11:00,0.8829,0.8829,0.88165,0.88225,681000001.0
2009-02-05 14:12:00,0.88225,0.88235,0.88165,0.88185,511999999.0
2009-02-05 14:13:00,0.88185,0.88235,0.88175,0.88215,577799999.0
2009-02-05 14:14:00,0.88215,0.88215,0.8812,0.8815,433600000.0
2009-02-05 14:15:00,0.88155,0.88155,0.88015,0.88035,499800000.0
2009-02-05 14:16:00,0.88035,0.88085,0.88015,0.88045,352100000.0
2009-02-05 14:17:00,0.8806,0.8808,0.8793,0.8793,342000000.0
2009-02-05 14:18:00,0.87915,0.87915,0.87825,0.87895,434600000.0
2009-02-05 14:19:00,0.8789,0.87945,0.8789,0.87915,397799999.0
2009-02-05 14:20:00,0.87915,0.87945,0.8786,0.87875,363200000.0
2009-02-05 14:21:00,0.8788,0.8791,0.8786,0.87875,219000000.0
2009-02-05 14:22:00,0.87885,0.87915,0.87855,0.87865,290000000.0
2009-02-05 14:23:00,0.8787,0.87935,0.8786,0.87935,312600000.0
2009-02-05 14:24:00,0.8792,0.87965,0.87915,0.87955,374200000.0
2009-02-05 14:25:00,0.87965,0.8805,0.87945,0.8805,329800000.0
2009-02-05 14:26:00,0.88045,0.88045,0.8793,0.8796,389700000.0
2009-02-05 14:27:00,0.8796,0.87985,0.87955,0.8797,259400000.0
2009-02-05 14:28:00,0.8797,0.88,0.87935,0.8799,383200000.0
2009-02-05 14:29:00,0.87985,0.88025,0.87975,0.88015,287400000.0
2009-02-05 14:30:00,0.88015,0.88015,0.8797,0.87985,225600000.0
2009-02-05 14:31:00,0.87985,0.8799,0.8795,0.87965,216400000.0
2009-02-05 14:32:00,0.87965,0.87975,0.87945,0.87965,292000001.0
2009-02-05 14:33:00,0.87965,0.87965,0.8791,0.8793,382000000.0
2009-02-05 14:34:00,0.87935,0.8794,0.8788,0.8793,494400000.0
2009-02-05 14:35:00,0.8793,0.87995,0.8793,0.8797,359200000.0
2009-02-05 14:36:00,0.87965,0.88005,0.8795,0.87995,480400000.0
2009-02-05 14:37:00,0.87995,0.88005,0.87975,0.87995,561299999.0
2009-02-05 14:38:00,0.8799,0.88005,0.87975,0.88,307800000.0
2009-02-05 14:39:00,0.87995,0.88,0.87965,0.8798,364600000.0
2009-02-05 14:40:00,0.87985,0.88,0.8795,0.8796,218400000.0
2009-02-05 14:41:00,0.8796,0.88,0.8795,0.88,223200001.0
2009-02-05 14:42:00,0.88,0.8806,0.87995,0.8804,435600000.0
2009-02-05 14:43:00,0.8804,0.88085,0.8804,0.88075,261600000.0
2009-02-05 14:44:00,0.88075,0.88135,0.88055,0.88125,278600001.0
2009-02-05 14:45:00,0.88125,0.8816,0.881,0.8816,489400001.0
2009-02-05 14:46:00,0.8816,0.88175,0.88085,0.88085,388800000.0
2009-02-05 14:47:00,0.88085,0.88085,0.8804,0.88065,243799999.0
2009-02-05 14:48:00,0.88065,0.8807,0.87995,0.88015,404599999.0
2009-02-05 14:49:00,0.88015,0.8803,0.87955,0.87955,227200000.0
2009-02-05 14:50:00,0.8796,0.87985,0.879,0.87905,354400000.0
2009-02-05 14:51:00,0.87905,0.87905,0.8785,0.8785,436600000.0
2009-02-05 14:52:00,0.8785,0.87855,0.87815,0.87845,364200000.0
2009-02-05 14:53:00,0.87845,0.87845,0.87725,0.87815,676300004.0
2009-02-05 14:54:00,0.8782,0.8782,0.87755,0.8777,341900000.0
2009-02-05 14:55:00,0.87775,0.8778,0.8774,0.87755,273000000.0
2009-02-05 14:56:00,0.8777,0.87795,0.87735,0.8779,290800001.0
2009-02-05 14:57:00,0.87785,0.87815,0.87785,0.878,299600000.0
2009-02-05 14:58:00,0.878,0.8783,0.87795,0.87825,342400000.0
2009-02-05 14:59:00,0.8782,0.87855,0.878,0.8783,311600001.0
2009-02-05 15:00:00,0.8784,0.8786,0.8781,0.87835,398800000.0
2009-02-05 15:01:00,0.8783,0.87845,0.87825,0.87835,167400000.0
2009-02-05 15:02:00,0.87835,0.87845,0.878,0.878,241000000.0
2009-02-05 15:03:00,0.87795,0.87795,0.87735,0.87785,561200000.0
2009-02-05 15:04:00,0.87785,0.8781,0.87725,0.87735,344599999.0
2009-02-05 15:05:00,0.87725,0.87745,0.8772,0.8772,510199999.0
2009-02-05 15:06:00,0.8772,0.87785,0.8772,0.8777,339400000.0
2009-02-05 15:07:00,0.8777,0.8777,0.87745,0.8775,246000000.0
2009-02-05 15:08:00,0.8775,0.87765,0.8772,0.8773,346000000.0
2009-02-05 15:09:00,0.8773,0.87775,0.8773,0.87775,328400000.0
2009-02-05 15:10:00,0.87775,0.87785,0.8777,0.8777,133000000.0
2009-02-05 15:11:00,0.8777,0.87775,0.8776,0.8777,84400000.0
2009-02-05 15:12:00,0.87765,0.8778,0.87765,0.8777,150800000.0
2009-02-05 15:13:00,0.8777,0.87785,0.8777,0.87775,575800000.0
2009-02-05 15:14:00,0.8777,0.87795,0.87765,0.87785,189800000.0
2009-02-05 15:15:00,0.8778,0.878,0.8777,0.8777,348199999.0
2009-02-05 15:16:00,0.87775,0.87785,0.8772,0.8773,422599999.0
2009-02-05 15:17:00,0.87735,0.8775,0.8765,0.87685,460099999.0
2009-02-05 15:18:00,0.87685,0.8778,0.87685,0.8777,455400001.0
2009-02-05 15:19:00,0.8777,0.87775,0.87705,0.87725,398000000.0
2009-02-05 15:20:00,0.8772,0.8775,0.87715,0.87735,553600001.0
2009-02-05 15:21:00,0.87735,0.87765,0.87725,0.87755,304500000.0
2009-02-05 15:22:00,0.8776,0.8778,0.8775,0.8778,511799997.0
2009-02-05 15:23:00,0.87775,0.87795,0.8775,0.8777,536999998.0
2009-02-05 15:24:00,0.8777,0.87775,0.8775,0.8775,262600000.0
2009-02-05 15:25:00,0.8775,0.87755,0.87735,0.8774,465600000.0
2009-02-05 15:26:00,0.8774,0.87775,0.87725,0.8776,351000000.0
2009-02-05 15:27:00,0.8777,0.87775,0.8774,0.87765,250900000.0
2009-02-05 15:28:00,0.87765,0.8778,0.8772,0.87725,329400000.0
2009-02-05 15:29:00,0.8772,0.87725,0.87675,0.877,226600000.0
2009-02-05 15:30:00,0.877,0.87725,0.8768,0.87715,453900000.0
2009-02-05 15:31:00,0.87705,0.87715,0.87655,0.8766,355000001.0
2009-02-05 15:32:00,0.87665,0.8773,0.8765,0.8768,250000000.0
2009-02-05 15:33:00,0.87685,0.87695,0.876,0.876,306200001.0
2009-02-05 15:34:00,0.87605,0.87635,0.87575,0.87625,462000007.0
2009-02-05 15:35:00,0.87625,0.87715,0.8762,0.87715,547600008.0
2009-02-05 15:36:00,0.8771,0.8773,0.87615,0.87615,489800004.0
2009-02-05 15:37:00,0.87615,0.8769,0.87585,0.87645,304100000.0
2009-02-05 15:38:00,0.87645,0.8774,0.8764,0.8773,623000003.0
2009-02-05 15:39:00,0.8773,0.87745,0.8768,0.8768,608200002.0
2009-02-05 15:40:00,0.8769,0.87755,0.8769,0.87735,468200004.0
2009-02-05 15:41:00,0.87735,0.8775,0.877,0.87725,638600001.0
2009-02-05 15:42:00,0.87725,0.8774,0.877,0.87705,418300000.0
2009-02-05 15:43:00,0.87705,0.87755,0.87705,0.87755,496000000.0
2009-02-05 15:44:00,0.87755,0.8781,0.8774,0.8781,410800000.0
2009-02-05 15:45:00,0.8781,0.8784,0.8781,0.87825,399400000.0
2009-02-05 15:46:00,0.8783,0.8784,0.8781,0.8784,341600002.0
2009-02-05 15:47:00,0.87845,0.87905,0.87835,0.8789,352200000.0
2009-02-05 15:48:00,0.8789,0.87915,0.87855,0.87855,339799998.0
2009-02-05 15:49:00,0.87845,0.8788,0.87795,0.8786,578000000.0
2009-02-05 15:50:00,0.87855,0.87935,0.87845,0.87905,595000000.0
2009-02-05 15:51:00,0.8791,0.8802,0.8791,0.88,420400000.0
2009-02-05 15:52:00,0.88015,0.88025,0.8783,0.8783,345000000.0
2009-02-05 15:53:00,0.878,0.8784,0.87745,0.8777,473400002.0
2009-02-05 15:54:00,0.87775,0.8779,0.87705,0.87705,704500002.0
2009-02-05 15:55:00,0.8771,0.87765,0.87705,0.87735,618500001.0
2009-02-05 15:56:00,0.87735,0.8775,0.8769,0.8769,749499984.0
2009-02-05 15:57:00,0.87695,0.87725,0.8769,0.87725,345000000.0
2009-02-05 15:58:00,0.87715,0.87735,0.877,0.87715,679199995.0
2009-02-05 15:59:00,0.87715,0.8774,0.877,0.87735,667800004.0
2009-02-05 16:00:00,0.8773,0.87735,0.87705,0.87705,882600011.0
2009-02-05 16:01:00,0.8771,0.8774,0.87705,0.8773,529800004.0
2009-02-05 16:02:00,0.8773,0.87735,0.8769,0.8769,479599999.0
2009-02-05 16:03:00,0.8769,0.877,0.8766,0.8767,342200000.0
2009-02-05 16:04:00,0.87665,0.87685,0.8766,0.8766,288599999.0
2009-02-05 16:05:00,0.8766,0.8768,0.87655,0.8767,464400002.0
2009-02-05 16:06:00,0.8767,0.8768,0.8765,0.87665,269400000.0
2009-02-05 16:07:00,0.8767,0.877,0.8766,0.8769,373000000.0
2009-02-05 16:08:00,0.8768,0.87695,0.8768,0.8768,265800000.0
2009-02-05 16:09:00,0.87685,0.877,0.8765,0.87675,378400000.0
2009-02-05 16:10:00,0.87675,0.8768,0.8766,0.87665,296800001.0
2009-02-05 16:11:00,0.87665,0.87695,0.8766,0.8768,214399999.0
2009-02-05 16:12:00,0.8768,0.8769,0.8766,0.87665,288799999.0
2009-02-05 16:13:00,0.87665,0.8769,0.87645,0.87675,494199997.0
2009-02-05 16:14:00,0.87675,0.87695,0.8765,0.8766,271200001.0
2009-02-05 16:15:00,0.8766,0.8766,0.87505,0.8753,478800000.0
2009-02-05 16:16:00,0.87525,0.8755,0.87515,0.8753,804400001.0
2009-02-05 16:17:00,0.8753,0.87545,0.87525,0.87535,400400000.0
2009-02-05 16:18:00,0.87535,0.87545,0.87515,0.87515,525999999.0
2009-02-05 16:19:00,0.87515,0.87535,0.87445,0.87445,404900000.0
2009-02-05 16:20:00,0.87435,0.8749,0.8741,0.8749,709500002.0
2009-02-05 16:21:00,0.8749,0.87495,0.87455,0.8749,674200006.0
2009-02-05 16:22:00,0.8749,0.875,0.87475,0.87485,261400002.0
2009-02-05 16:23:00,0.87485,0.8752,0.8748,0.8752,375400000.0
2009-02-05 16:24:00,0.8751,0.87565,0.875,0.87555,532200003.0
2009-02-05 16:25:00,0.87545,0.87565,0.8754,0.87545,288800000.0
2009-02-05 16:26:00,0.87555,0.8756,0.87545,0.8755,575400000.0
2009-02-05 16:27:00,0.8755,0.87585,0.8755,0.8757,329500002.0
2009-02-05 16:28:00,0.87565,0.8759,0.87565,0.8758,403000001.0
2009-02-05 16:29:00,0.87595,0.87615,0.8757,0.87575,601199999.0
2009-02-05 16:30:00,0.87575,0.8758,0.87545,0.8755,423000000.0
2009-02-05 16:31:00,0.8755,0.87555,0.87535,0.8754,335600002.0
2009-02-05 16:32:00,0.8754,0.8758,0.8752,0.87565,482800000.0
2009-02-05 16:33:00,0.8757,0.8757,0.87545,0.87545,390200000.0
2009-02-05 16:34:00,0.87545,0.87565,0.8754,0.8754,422000000.0
2009-02-05 16:35:00,0.8754,0.87555,0.87505,0.8752,530699998.0
2009-02-05 16:36:00,0.8752,0.8753,0.87475,0.87475,538000001.0
2009-02-05 16:37:00,0.87475,0.875,0.87445,0.87445,813800002.0
2009-02-05 16:38:00,0.87445,0.8747,0.87435,0.87455,562200000.0
2009-02-05 16:39:00,0.8745,0.87455,0.87405,0.8741,338800001.0
2009-02-05 16:40:00,0.8741,0.87475,0.874,0.8745,520500000.0
2009-02-05 16:41:00,0.87445,0.87475,0.87445,0.8747,398200001.0
2009-02-05 16:42:00,0.8747,0.87485,0.8746,0.8747,229200000.0
2009-02-05 16:43:00,0.87475,0.8748,0.87465,0.8747,274200000.0
2009-02-05 16:44:00,0.8748,0.87485,0.8746,0.8747,203200000.0
2009-02-05 16:45:00,0.8747,0.8748,0.87455,0.87465,571200005.0
2009-02-05 16:46:00,0.87465,0.87485,0.87435,0.87445,799199997.0
2009-02-05 16:47:00,0.87435,0.87445,0.87395,0.87415,415200000.0
2009-02-05 16:48:00,0.87415,0.87415,0.87365,0.87365,453000000.0
2009-02-05 16:49:00,0.87365,0.8738,0.87355,0.8736,458700000.0
2009-02-05 16:50:00,0.8736,0.8737,0.87345,0.8736,384000000.0
2009-02-05 16:51:00,0.8736,0.8739,0.87355,0.8736,435199997.0
2009-02-05 16:52:00,0.87355,0.87415,0.87355,0.8741,559199998.0
2009-02-05 16:53:00,0.8741,0.87455,0.8741,0.87445,506799992.0
2009-02-05 16:54:00,0.87445,0.875,0.87445,0.87485,423999998.0
2009-02-05 16:55:00,0.8748,0.87495,0.87465,0.87465,314999999.0
2009-02-05 16:56:00,0.87465,0.87485,0.8746,0.87465,391400000.0
2009-02-05 16:57:00,0.87465,0.87485,0.87445,0.8747,614600001.0
2009-02-05 16:58:00,0.8747,0.87485,0.87425,0.87445,450700000.0
2009-02-05 16:59:00,0.8744,0.8744,0.87405,0.87415,834999994.0
2009-02-05 17:00:00,0.87415,0.87415,0.87365,0.8737,479200000.0
2009-02-05 17:01:00,0.8737,0.87385,0.8736,0.8736,389400002.0
2009-02-05 17:02:00,0.8737,0.874,0.87365,0.8738,377999998.0
2009-02-05 17:03:00,0.8738,0.87385,0.8736,0.8736,573999990.0
2009-02-05 17:04:00,0.87365,0.87365,0.87335,0.87345,778799998.0
2009-02-05 17:05:00,0.87345,0.8736,0.8733,0.8736,375600001.0
2009-02-05 17:06:00,0.8736,0.87375,0.87325,0.8733,506999997.0
2009-02-05 17:07:00,0.8733,0.8734,0.87315,0.87335,285000000.0
2009-02-05 17:08:00,0.8734,0.87365,0.8734,0.8736,305999997.0
2009-02-05 17:09:00,0.87355,0.8737,0.87335,0.87365,559599988.0
2009-02-05 17:10:00,0.87365,0.87365,0.8735,0.87355,311200000.0
2009-02-05 17:11:00,0.8735,0.8737,0.8733,0.8736,703999993.0
2009-02-05 17:12:00,0.8737,0.8738,0.87345,0.87375,426599999.0
2009-02-05 17:13:00,0.87375,0.87395,0.87375,0.87375,195400000.0
2009-02-05 17:14:00,0.87375,0.87385,0.87375,0.87375,308800001.0
2009-02-05 17:15:00,0.87385,0.8739,0.87375,0.8738,104600000.0
2009-02-05 17:16:00,0.8738,0.8738,0.8735,0.87365,201799999.0
2009-02-05 17:17:00,0.8736,0.8737,0.87345,0.8736,439399999.0
2009-02-05 17:18:00,0.8736,0.87375,0.8735,0.8737,413000002.0
2009-02-05 17:19:00,0.8737,0.8738,0.8736,0.87365,104600001.0
2009-02-05 17:20:00,0.87365,0.8737,0.87355,0.8736,192600000.0
2009-02-05 17:21:00,0.8736,0.8737,0.8735,0.8736,438599996.0
2009-02-05 17:22:00,0.8736,0.87425,0.87355,0.8742,441800003.0
2009-02-05 17:23:00,0.8742,0.8743,0.8738,0.87385,312700000.0
2009-02-05 17:24:00,0.87385,0.8741,0.87375,0.87385,395800000.0
2009-02-05 17:25:00,0.87385,0.874,0.8736,0.874,563999999.0
2009-02-05 17:26:00,0.87395,0.874,0.87365,0.87365,800600004.0
2009-02-05 17:27:00,0.87365,0.87375,0.87355,0.8737,1071599997.0
2009-02-05 17:28:00,0.8737,0.8738,0.8733,0.87335,689000002.0
2009-02-05 17:29:00,0.8733,0.87355,0.87325,0.87355,576400002.0
2009-02-05 17:30:00,0.87355,0.87375,0.8735,0.87375,478800000.0
2009-02-05 17:31:00,0.8737,0.87385,0.87345,0.87355,665999998.0
2009-02-05 17:32:00,0.87365,0.87385,0.8735,0.87355,412300002.0
2009-02-05 17:33:00,0.8735,0.8739,0.8735,0.8738,402600000.0
2009-02-05 17:34:00,0.87375,0.87415,0.87365,0.8741,313000000.0
2009-02-05 17:35:00,0.87415,0.87435,0.8741,0.8742,595800002.0
2009-02-05 17:36:00,0.8742,0.8746,0.87405,0.87455,529800003.0
2009-02-05 17:37:00,0.87465,0.8747,0.8745,0.87465,262399999.0
2009-02-05 17:38:00,0.87465,0.875,0.87465,0.87495,520600002.0
2009-02-05 17:39:00,0.8749,0.8752,0.8746,0.87465,720000007.0
2009-02-05 17:40:00,0.87465,0.8748,0.8744,0.8746,1021400005.0
2009-02-05 17:41:00,0.8746,0.8751,0.8745,0.875,680800000.0
2009-02-05 17:42:00,0.87495,0.87495,0.87455,0.87485,657800000.0
2009-02-05 17:43:00,0.87485,0.87505,0.87455,0.8749,596799999.0
2009-02-05 17:44:00,0.875,0.8754,0.87475,0.87535,543600000.0
2009-02-05 17:45:00,0.8753,0.8761,0.8752,0.87605,636200004.0
2009-02-05 17:46:00,0.87605,0.87625,0.87585,0.87605,627599999.0
2009-02-05 17:47:00,0.87605,0.8763,0.8758,0.8762,517999999.0
2009-02-05 17:48:00,0.8762,0.87645,0.8762,0.8763,456800000.0
2009-02-05 17:49:00,0.87625,0.8766,0.87625,0.8765,699400001.0
2009-02-05 17:50:00,0.8765,0.87655,0.8763,0.87645,369800000.0
2009-02-05 17:51:00,0.8764,0.87725,0.8764,0.87715,521600000.0
2009-02-05 17:52:00,0.8771,0.87735,0.87705,0.87735,576599998.0
2009-02-05 17:53:00,0.87735,0.8779,0.87735,0.8779,403600000.0
2009-02-05 17:54:00,0.8779,0.87835,0.87785,0.87795,525200001.0
2009-02-05 17:55:00,0.87795,0.878,0.8778,0.8778,500800000.0
2009-02-05 17:56:00,0.8778,0.87785,0.87765,0.87775,347199996.0
2009-02-05 17:57:00,0.8778,0.87795,0.8775,0.8778,201000000.0
2009-02-05 17:58:00,0.8778,0.8781,0.87765,0.87805,414100003.0
2009-02-05 17:59:00,0.878,0.87805,0.87755,0.87755,335800002.0
2009-02-05 18:00:00,0.8775,0.8776,0.877,0.877,418399998.0
2009-02-05 18:01:00,0.8769,0.8772,0.8765,0.8767,434000000.0
2009-02-05 18:02:00,0.8767,0.87695,0.87665,0.87695,462400000.0
2009-02-05 18:03:00,0.87695,0.87805,0.87695,0.87795,556599997.0
2009-02-05 18:04:00,0.87795,0.87805,0.87735,0.8775,435600001.0
2009-02-05 18:05:00,0.87755,0.878,0.87755,0.8778,518200001.0
2009-02-05 18:06:00,0.8778,0.87785,0.8773,0.87755,541600001.0
2009-02-05 18:07:00,0.87755,0.8778,0.8774,0.87755,538800000.0
2009-02-05 18:08:00,0.87755,0.87755,0.87725,0.8773,646600001.0
2009-02-05 18:09:00,0.87725,0.87745,0.87675,0.8771,593000001.0
2009-02-05 18:10:00,0.8771,0.87745,0.87705,0.8772,740999999.0
2009-02-05 18:11:00,0.87715,0.87735,0.877,0.87725,792999997.0
2009-02-05 18:12:00,0.8773,0.8777,0.8771,0.8775,495000000.0
2009-02-05 18:13:00,0.87745,0.8776,0.8773,0.8774,363300000.0
2009-02-05 18:14:00,0.8773,0.8773,0.87715,0.87715,328600000.0
2009-02-05 18:15:00,0.87715,0.87735,0.8768,0.877,397600000.0
2009-02-05 18:16:00,0.877,0.8771,0.8768,0.87685,302200001.0
2009-02-05 18:17:00,0.87685,0.87695,0.87675,0.8768,559200001.0
2009-02-05 18:18:00,0.8768,0.8768,0.8766,0.8767,269999997.0
2009-02-05 18:19:00,0.8767,0.87685,0.87645,0.8765,504400001.0
2009-02-05 18:20:00,0.8765,0.87655,0.8762,0.8763,367400001.0
2009-02-05 18:21:00,0.8763,0.8764,0.87615,0.87635,604600005.0
2009-02-05 18:22:00,0.8762,0.8766,0.87615,0.8765,597300000.0
2009-02-05 18:23:00,0.8765,0.87675,0.8764,0.8766,669400000.0
2009-02-05 18:24:00,0.8766,0.87665,0.8758,0.87585,557000001.0
2009-02-05 18:25:00,0.8759,0.8761,0.8755,0.8755,454500000.0
2009-02-05 18:26:00,0.87545,0.8759,0.87525,0.87575,573545600.0
2009-02-05 18:27:00,0.8758,0.8758,0.87535,0.8756,538400000.0
2009-02-05 18:28:00,0.8756,0.87585,0.87545,0.87575,471399997.0
2009-02-05 18:29:00,0.87575,0.8758,0.87545,0.87555,338200000.0
2009-02-05 18:30:00,0.87555,0.87575,0.8754,0.8756,374400000.0
2009-02-05 18:31:00,0.87565,0.8759,0.87545,0.87565,385200000.0
2009-02-05 18:32:00,0.8756,0.8767,0.8756,0.87655,362500000.0
2009-02-05 18:33:00,0.87655,0.87655,0.8755,0.87555,444200000.0
2009-02-05 18:34:00,0.87555,0.8758,0.8754,0.8755,888600005.0
2009-02-05 18:35:00,0.8755,0.8757,0.8748,0.8749,641200001.0
2009-02-05 18:36:00,0.8749,0.87505,0.87485,0.8749,331600000.0
2009-02-05 18:37:00,0.87485,0.8753,0.8748,0.87515,584200000.0
2009-02-05 18:38:00,0.8751,0.87515,0.87455,0.87465,791200000.0
2009-02-05 18:39:00,0.87465,0.8747,0.8745,0.8745,544800000.0
2009-02-05 18:40:00,0.8745,0.875,0.8745,0.87485,572400000.0
2009-02-05 18:41:00,0.87485,0.8754,0.87485,0.8754,714399999.0
2009-02-05 18:42:00,0.87535,0.87555,0.87505,0.87545,635800000.0
2009-02-05 18:43:00,0.8754,0.87595,0.87535,0.87575,289768401.0
2009-02-05 18:44:00,0.8759,0.876,0.8757,0.8757,192300000.0
2009-02-05 18:45:00,0.87585,0.8759,0.8753,0.8753,549600002.0
2009-02-05 18:46:00,0.8753,0.8758,0.87515,0.87555,609199999.0
2009-02-05 18:47:00,0.87555,0.87585,0.8755,0.8758,400000000.0
2009-02-05 18:48:00,0.8758,0.8759,0.8751,0.8751,391000000.0
2009-02-05 18:49:00,0.8751,0.87595,0.875,0.87595,518400000.0
2009-02-05 18:50:00,0.8759,0.8768,0.8759,0.8766,369400000.0
2009-02-05 18:51:00,0.8766,0.87675,0.87655,0.87665,176400000.0
2009-02-05 18:52:00,0.87665,0.877,0.87665,0.8768,222799999.0
2009-02-05 18:53:00,0.87675,0.8772,0.87675,0.8772,331599999.0
2009-02-05 18:54:00,0.8772,0.8773,0.8771,0.8772,940400000.0
2009-02-05 18:55:00,0.8772,0.87755,0.8771,0.87735,358800000.0
2009-02-05 18:56:00,0.87735,0.8776,0.8773,0.87755,385600000.0
2009-02-05 18:57:00,0.87755,0.87765,0.87735,0.8775,437600000.0
2009-02-05 18:58:00,0.87735,0.8778,0.87735,0.87755,440000000.0
2009-02-05 18:59:00,0.87755,0.87765,0.8773,0.87745,258600000.0
2009-02-05 19:00:00,0.87735,0.8775,0.8772,0.87735,262000000.0
2009-02-05 19:01:00,0.8774,0.8776,0.8773,0.87745,350700000.0
2009-02-05 19:02:00,0.87745,0.87805,0.87725,0.87785,335400000.0
2009-02-05 19:03:00,0.8779,0.878,0.8778,0.8778,431000000.0
2009-02-05 19:04:00,0.8778,0.878,0.8774,0.8774,354000000.0
2009-02-05 19:05:00,0.8774,0.8779,0.8774,0.8775,263800000.0
2009-02-05 19:06:00,0.8774,0.87815,0.87735,0.87815,381200000.0
2009-02-05 19:07:00,0.8782,0.8785,0.8781,0.8781,269600000.0
2009-02-05 19:08:00,0.8781,0.8782,0.8771,0.8771,374200000.0
2009-02-05 19:09:00,0.87705,0.87705,0.8764,0.87645,390600000.0
2009-02-05 19:10:00,0.87645,0.87675,0.87625,0.8766,349600000.0
2009-02-05 19:11:00,0.8765,0.87675,0.8761,0.87645,360800000.0
2009-02-05 19:12:00,0.87635,0.8764,0.87605,0.87625,433000001.0
2009-02-05 19:13:00,0.8763,0.8766,0.8763,0.8766,283600000.0
2009-02-05 19:14:00,0.8766,0.8767,0.87635,0.8766,248200000.0
2009-02-05 19:15:00,0.8766,0.8776,0.8766,0.8775,257800000.0
2009-02-05 19:16:00,0.8775,0.87755,0.87655,0.87665,358500000.0
2009-02-05 19:17:00,0.8765,0.8765,0.8758,0.8758,330200000.0
2009-02-05 19:18:00,0.8759,0.8761,0.8753,0.8753,433645600.0
2009-02-05 19:19:00,0.8753,0.87615,0.8753,0.876,299200000.0
2009-02-05 19:20:00,0.876,0.8765,0.876,0.87645,246400000.0
2009-02-05 19:21:00,0.87645,0.8766,0.87645,0.8765,265400000.0
2009-02-05 19:22:00,0.8765,0.87685,0.87645,0.87675,251800000.0
2009-02-05 19:23:00,0.87675,0.87675,0.87645,0.87645,367200000.0
2009-02-05 19:24:00,0.87645,0.87645,0.8757,0.87575,304000000.0
2009-02-05 19:25:00,0.87575,0.87595,0.8755,0.8755,310400000.0
2009-02-05 19:26:00,0.8755,0.87595,0.8755,0.87585,245400000.0
2009-02-05 19:27:00,0.87585,0.8762,0.87585,0.87615,381400000.0
2009-02-05 19:28:00,0.8762,0.87625,0.87605,0.87615,242800000.0
2009-02-05 19:29:00,0.87615,0.8767,0.87615,0.87665,251800000.0
2009-02-05 19:30:00,0.87665,0.877,0.8764,0.8767,332800000.0
2009-02-05 19:31:00,0.87675,0.8768,0.8763,0.8763,467400000.0
2009-02-05 19:32:00,0.8763,0.87645,0.87605,0.87625,392000000.0
2009-02-05 19:33:00,0.87625,0.87675,0.87625,0.8767,194600000.0
2009-02-05 19:34:00,0.87675,0.87705,0.87655,0.8768,273600000.0
2009-02-05 19:35:00,0.8768,0.8774,0.8768,0.8774,193600000.0
2009-02-05 19:36:00,0.87735,0.8774,0.8769,0.87695,276400000.0
2009-02-05 19:37:00,0.877,0.87715,0.87695,0.8771,138000000.0
2009-02-05 19:38:00,0.8771,0.8776,0.8771,0.87755,211600000.0
2009-02-05 19:39:00,0.8776,0.8776,0.87745,0.87745,251800000.0
2009-02-05 19:40:00,0.87745,0.87755,0.877,0.87745,452800000.0
2009-02-05 19:41:00,0.87745,0.87745,0.8771,0.87725,322000000.0
2009-02-05 19:42:00,0.8772,0.8772,0.87695,0.8771,217400000.0
2009-02-05 19:43:00,0.87705,0.8771,0.87685,0.87695,182800000.0
2009-02-05 19:44:00,0.8769,0.8772,0.87685,0.87685,405800000.0
2009-02-05 19:45:00,0.87685,0.87695,0.8767,0.8768,133400000.0
2009-02-05 19:46:00,0.8767,0.8775,0.8767,0.87745,280600000.0
2009-02-05 19:47:00,0.87745,0.87745,0.87725,0.87725,323400000.0
2009-02-05 19:48:00,0.87725,0.8774,0.87705,0.87735,323600000.0
2009-02-05 19:49:00,0.87735,0.8774,0.8772,0.8772,270000000.0
2009-02-05 19:50:00,0.8772,0.8772,0.87685,0.877,166600000.0
2009-02-05 19:51:00,0.877,0.8776,0.8769,0.8776,276000000.0
2009-02-05 19:52:00,0.8776,0.8776,0.8774,0.87755,210200000.0
2009-02-05 19:53:00,0.87755,0.87795,0.8775,0.87785,292200000.0
2009-02-05 19:54:00,0.87785,0.87795,0.87785,0.8779,194000000.0
2009-02-05 19:55:00,0.8779,0.8784,0.87785,0.8782,313200000.0
2009-02-05 19:56:00,0.8782,0.8784,0.87815,0.87835,259600000.0
2009-02-05 19:57:00,0.87825,0.8783,0.878,0.8782,196200000.0
2009-02-05 19:58:00,0.8782,0.87835,0.87805,0.8782,324000000.0
2009-02-05 19:59:00,0.87815,0.87875,0.8781,0.87875,176600000.0
2009-02-05 20:00:00,0.8788,0.87965,0.87865,0.8794,309400000.0
2009-02-05 20:01:00,0.87935,0.87935,0.8787,0.87885,347400000.0
2009-02-05 20:02:00,0.87875,0.879,0.8787,0.8787,190200000.0
2009-02-05 20:03:00,0.8787,0.8787,0.87835,0.8784,209200000.0
2009-02-05 20:04:00,0.8784,0.87855,0.8784,0.8785,198600000.0
2009-02-05 20:05:00,0.87855,0.8786,0.8783,0.8785,140300000.0
2009-02-05 20:06:00,0.8785,0.87855,0.8784,0.8784,121400000.0
2009-02-05 20:07:00,0.8784,0.87865,0.8784,0.87845,74800000.0
2009-02-05 20:08:00,0.87845,0.87845,0.8784,0.8784,22800000.0
2009-02-05 20:09:00,0.8784,0.8786,0.87835,0.8784,88800000.0
2009-02-05 20:10:00,0.8784,0.87845,0.8784,0.8784,124200000.0
2009-02-05 20:11:00,0.8784,0.8784,0.8782,0.8782,166000000.0
2009-02-05 20:12:00,0.8782,0.8784,0.87815,0.8782,234800000.0
2009-02-05 20:13:00,0.8782,0.87825,0.8781,0.87825,36600000.0
2009-02-05 20:14:00,0.87825,0.87835,0.87825,0.8783,49400000.0
2009-02-05 20:15:00,0.8783,0.87845,0.878,0.87805,156800000.0
2009-02-05 20:16:00,0.8781,0.8782,0.87795,0.87805,128000000.0
2009-02-05 20:17:00,0.87805,0.8781,0.87795,0.87795,150600000.0
2009-02-05 20:18:00,0.87795,0.87825,0.8779,0.87805,136400000.0
2009-02-05 20:19:00,0.87805,0.87825,0.8779,0.87825,343800000.0
2009-02-05 20:20:00,0.87825,0.87825,0.8778,0.87805,268700000.0
2009-02-05 20:21:00,0.87805,0.8781,0.87795,0.87805,161600000.0
2009-02-05 20:22:00,0.87805,0.87815,0.878,0.878,162000000.0
2009-02-05 20:23:00,0.878,0.878,0.8778,0.8778,132600000.0
2009-02-05 20:24:00,0.8778,0.87785,0.8777,0.8778,150000000.0
2009-02-05 20:25:00,0.8777,0.8777,0.87745,0.8776,156600000.0
2009-02-05 20:26:00,0.8776,0.8778,0.8775,0.87765,234400000.0
2009-02-05 20:27:00,0.87765,0.8778,0.87745,0.8777,125200000.0
2009-02-05 20:28:00,0.8777,0.87795,0.87765,0.8779,156400000.0
2009-02-05 20:29:00,0.87795,0.878,0.8778,0.8778,168400000.0
2009-02-05 20:30:00,0.8778,0.87795,0.8777,0.87795,182600000.0
2009-02-05 20:31:00,0.87795,0.87795,0.8777,0.8777,146600000.0
2009-02-05 20:32:00,0.87755,0.8779,0.8775,0.87765,398800000.0
2009-02-05 20:33:00,0.87765,0.87765,0.8775,0.8776,412600000.0
2009-02-05 20:34:00,0.8776,0.87765,0.87755,0.87755,172600000.0
2009-02-05 20:35:00,0.87755,0.87755,0.8774,0.8775,81800000.0
2009-02-05 20:36:00,0.8775,0.8775,0.87735,0.8774,242200000.0
2009-02-05 20:37:00,0.8774,0.87755,0.87735,0.87755,219000000.0
2009-02-05 20:38:00,0.8775,0.8777,0.8775,0.8775,168800000.0
2009-02-05 20:39:00,0.8775,0.8776,0.87745,0.8775,101800000.0
2009-02-05 20:40:00,0.8774,0.87745,0.8773,0.8774,152800000.0
2009-02-05 20:41:00,0.87735,0.87745,0.87725,0.87735,280600000.0
2009-02-05 20:42:00,0.8773,0.8775,0.87725,0.8774,189200000.0
2009-02-05 20:43:00,0.87745,0.87745,0.87725,0.8773,192200000.0
2009-02-05 20:44:00,0.8773,0.87755,0.8773,0.87735,137200000.0
2009-02-05 20:45:00,0.87735,0.8774,0.8773,0.8774,251400000.0
2009-02-05 20:46:00,0.87735,0.8774,0.87715,0.87715,310400000.0
2009-02-05 20:47:00,0.87715,0.87715,0.87685,0.877,220400000.0
2009-02-05 20:48:00,0.877,0.8772,0.8769,0.87695,242200000.0
2009-02-05 20:49:00,0.87695,0.8771,0.87695,0.87705,188000000.0
2009-02-05 20:50:00,0.877,0.87715,0.87695,0.87705,157800000.0
2009-02-05 20:51:00,0.8771,0.8774,0.8767,0.87685,431400000.0
2009-02-05 20:52:00,0.8769,0.87705,0.8768,0.87705,165800000.0
2009-02-05 20:53:00,0.877,0.877,0.8766,0.87665,291200000.0
2009-02-05 20:54:00,0.8766,0.8769,0.8766,0.8767,267600000.0
2009-02-05 20:55:00,0.8767,0.8768,0.8767,0.8767,294200000.0
2009-02-05 20:56:00,0.8767,0.8767,0.8765,0.8765,144400000.0
2009-02-05 20:57:00,0.8765,0.87685,0.8765,0.87655,128400000.0
2009-02-05 20:58:00,0.87655,0.87665,0.8765,0.8765,92800000.0
2009-02-05 20:59:00,0.8765,0.8768,0.8765,0.87675,91000000.0
2009-02-05 21:00:00,0.8767,0.87675,0.8765,0.8766,246000000.0
2009-02-05 21:01:00,0.8767,0.87675,0.8766,0.87665,178000000.0
2009-02-05 21:02:00,0.87665,0.87685,0.8766,0.8766,341000000.0
2009-02-05 21:03:00,0.8766,0.8767,0.8766,0.8767,262800000.0
2009-02-05 21:04:00,0.8767,0.8767,0.87655,0.87665,79400000.0
2009-02-05 21:05:00,0.87665,0.8767,0.87635,0.87645,160400000.0
2009-02-05 21:06:00,0.8764,0.8764,0.87575,0.87605,281000000.0
2009-02-05 21:07:00,0.87605,0.87605,0.87535,0.8754,155700000.0
2009-02-05 21:08:00,0.8754,0.8757,0.8754,0.87545,93200000.0
2009-02-05 21:09:00,0.87545,0.87585,0.8754,0.8755,242200000.0
2009-02-05 21:10:00,0.8755,0.8756,0.8753,0.87545,127400000.0
2009-02-05 21:11:00,0.87545,0.8756,0.87545,0.87545,112200000.0
2009-02-05 21:12:00,0.8755,0.8756,0.8753,0.87555,214800000.0
2009-02-05 21:13:00,0.87545,0.87575,0.87545,0.87565,159600000.0
2009-02-05 21:14:00,0.87565,0.8759,0.87565,0.8758,384400000.0
2009-02-05 21:15:00,0.87575,0.87575,0.8756,0.87575,318800000.0
2009-02-05 21:16:00,0.87575,0.8759,0.8757,0.87575,268600000.0
2009-02-05 21:17:00,0.87575,0.8759,0.87565,0.87575,280400000.0
2009-02-05 21:18:00,0.8758,0.8758,0.87565,0.8758,356600000.0
2009-02-05 21:19:00,0.87575,0.8759,0.8756,0.8756,179600000.0
2009-02-05 21:20:00,0.8756,0.8756,0.87515,0.87535,132400000.0
2009-02-05 21:21:00,0.87535,0.87535,0.87515,0.8752,148800000.0
2009-02-05 21:22:00,0.8752,0.87525,0.8752,0.8752,180600000.0
2009-02-05 21:23:00,0.8752,0.8752,0.87485,0.87505,164800000.0
2009-02-05 21:24:00,0.87505,0.87535,0.87505,0.87515,337200000.0
2009-02-05 21:25:00,0.87515,0.87515,0.87495,0.875,157200000.0
2009-02-05 21:26:00,0.87495,0.87515,0.8749,0.87495,137400000.0
2009-02-05 21:27:00,0.87495,0.87505,0.87475,0.8749,150000000.0
2009-02-05 21:28:00,0.8749,0.87515,0.87485,0.875,68600000.0
2009-02-05 21:29:00,0.875,0.87515,0.87495,0.875,56000000.0
2009-02-05 21:30:00,0.875,0.8753,0.875,0.8753,263400000.0
2009-02-05 21:31:00,0.8752,0.87545,0.8752,0.8754,98400000.0
2009-02-05 21:32:00,0.8754,0.87545,0.87505,0.87515,129400000.0
2009-02-05 21:33:00,0.87515,0.87525,0.87505,0.87505,131000000.0
2009-02-05 21:34:00,0.87515,0.8753,0.8751,0.8753,82600000.0
2009-02-05 21:35:00,0.8752,0.8755,0.87515,0.8754,475400000.0
2009-02-05 21:36:00,0.8754,0.8755,0.87535,0.87535,188800000.0
2009-02-05 21:37:00,0.8754,0.8754,0.87505,0.87505,103200001.0
2009-02-05 21:38:00,0.87505,0.8755,0.8748,0.8755,330000002.0
2009-02-05 21:39:00,0.8755,0.87555,0.87535,0.87545,236000000.0
2009-02-05 21:40:00,0.8755,0.87555,0.87535,0.87545,152200000.0
2009-02-05 21:41:00,0.87545,0.8757,0.87545,0.87555,121800000.0
2009-02-05 21:42:00,0.87555,0.8757,0.8755,0.8756,474600000.0
2009-02-05 21:43:00,0.8756,0.87565,0.8754,0.87545,803600001.0
2009-02-05 21:44:00,0.8755,0.8755,0.8753,0.87535,223200000.0
2009-02-05 21:45:00,0.87545,0.8755,0.87535,0.8754,282200000.0
2009-02-05 21:46:00,0.87545,0.87545,0.87525,0.87525,190200000.0
2009-02-05 21:47:00,0.87525,0.8753,0.87515,0.8752,461600000.0
2009-02-05 21:48:00,0.87515,0.8752,0.87515,0.87515,110200000.0
2009-02-05 21:49:00,0.87515,0.87515,0.8748,0.8749,116200000.0
2009-02-05 21:50:00,0.87495,0.87505,0.8749,0.87505,81800000.0
2009-02-05 21:51:00,0.87495,0.875,0.8745,0.8745,251200000.0
2009-02-05 21:52:00,0.8745,0.87495,0.8745,0.87475,233400000.0
2009-02-05 21:53:00,0.87475,0.87475,0.87455,0.87465,218200000.0
2009-02-05 21:54:00,0.87465,0.87485,0.8746,0.8748,99800000.0
2009-02-05 21:55:00,0.87485,0.87515,0.87445,0.8745,146200000.0
2009-02-05 21:56:00,0.8745,0.87465,0.87445,0.87455,123600000.0
2009-02-05 21:57:00,0.87455,0.87455,0.87425,0.87425,102000000.0
2009-02-05 21:58:00,0.87425,0.8743,0.8741,0.8742,351000000.0
2009-02-05 21:59:00,0.8742,0.8745,0.874,0.8741,279200000.0
2009-02-05 22:00:00,0.8741,0.8743,0.87405,0.87425,212800000.0
2009-02-05 22:01:00,0.87425,0.87455,0.87425,0.8743,184000000.0
2009-02-05 22:02:00,0.8743,0.87455,0.8742,0.8745,218200000.0
2009-02-05 22:03:00,0.8745,0.87455,0.8745,0.8745,168600000.0
2009-02-05 22:04:00,0.8745,0.87465,0.8745,0.8745,143000000.0
2009-02-05 22:05:00,0.8745,0.87455,0.87405,0.8744,276000000.0
2009-02-05 22:06:00,0.87425,0.8743,0.87405,0.8743,321300000.0
2009-02-05 22:07:00,0.8743,0.8747,0.87415,0.87455,214200000.0
2009-02-05 22:08:00,0.87455,0.8748,0.8741,0.8741,188400000.0
2009-02-05 22:09:00,0.8741,0.87475,0.8741,0.87475,284600000.0
2009-02-05 22:10:00,0.8747,0.875,0.8746,0.875,178600000.0
2009-02-05 22:11:00,0.87505,0.8753,0.87505,0.87505,165600000.0
2009-02-05 22:12:00,0.87505,0.87525,0.875,0.87525,114600000.0
2009-02-05 22:13:00,0.87515,0.8752,0.87465,0.87495,184400000.0
2009-02-05 22:14:00,0.87495,0.87495,0.8746,0.87475,164400000.0
2009-02-05 22:15:00,0.8747,0.87505,0.8747,0.87495,235800000.0
2009-02-05 22:16:00,0.87495,0.87495,0.87485,0.8749,134800000.0
2009-02-05 22:17:00,0.875,0.8752,0.87495,0.87505,253200000.0
2009-02-05 22:18:00,0.87505,0.8751,0.87485,0.875,101300000.0
2009-02-05 22:19:00,0.87495,0.87495,0.87475,0.87475,48000000.0
2009-02-05 22:20:00,0.87475,0.87495,0.8747,0.8747,192400000.0
2009-02-05 22:21:00,0.8748,0.87485,0.8747,0.8748,130000000.0
2009-02-05 22:22:00,0.8748,0.87485,0.87465,0.87475,61000000.0
2009-02-05 22:23:00,0.87475,0.87475,0.87475,0.87475,32000000.0
2009-02-05 22:24:00,0.87475,0.8748,0.87465,0.87475,161400000.0
2009-02-05 22:25:00,0.87475,0.87495,0.8747,0.8748,233800000.0
2009-02-05 22:26:00,0.8749,0.87495,0.8748,0.8748,119600000.0
2009-02-05 22:27:00,0.8748,0.87505,0.87475,0.87505,141800000.0
2009-02-05 22:28:00,0.87505,0.87525,0.875,0.875,275800000.0
2009-02-05 22:29:00,0.875,0.87525,0.87495,0.8751,338800000.0
2009-02-05 22:30:00,0.87515,0.8753,0.875,0.87505,381000000.0
2009-02-05 22:31:00,0.8751,0.87525,0.8749,0.875,240400000.0
2009-02-05 22:32:00,0.87505,0.87515,0.875,0.875,267400000.0
2009-02-05 22:33:00,0.875,0.875,0.8747,0.87495,154600000.0
2009-02-05 22:34:00,0.87475,0.8753,0.87475,0.8752,304000000.0
2009-02-05 22:35:00,0.87525,0.87525,0.8749,0.8752,210200000.0
2009-02-05 22:36:00,0.8752,0.87525,0.87495,0.87495,73200000.0
2009-02-05 22:37:00,0.8749,0.87505,0.8749,0.87505,70000000.0
2009-02-05 22:38:00,0.87505,0.87505,0.8745,0.87475,73000000.0
2009-02-05 22:39:00,0.87475,0.8749,0.87455,0.87455,129000000.0
2009-02-05 22:40:00,0.87465,0.87505,0.87465,0.8749,241000000.0
2009-02-05 22:41:00,0.87505,0.87525,0.87485,0.8751,136200000.0
2009-02-05 22:42:00,0.8751,0.8751,0.8749,0.87505,231200000.0
2009-02-05 22:43:00,0.87505,0.8751,0.875,0.8751,57000000.0
2009-02-05 22:44:00,0.8751,0.8752,0.87485,0.87505,124200000.0
2009-02-05 22:45:00,0.87505,0.87505,0.8749,0.875,75400000.0
2009-02-05 22:46:00,0.875,0.875,0.8746,0.8747,183800000.0
2009-02-05 22:47:00,0.8747,0.87505,0.8746,0.87505,295600000.0
2009-02-05 22:48:00,0.875,0.87515,0.87495,0.8751,145000000.0
2009-02-05 22:49:00,0.87505,0.87505,0.87475,0.87495,78600000.0
2009-02-05 22:50:00,0.87495,0.875,0.8749,0.875,32400000.0
2009-02-05 22:51:00,0.875,0.8751,0.875,0.8751,108000000.0
2009-02-05 22:52:00,0.8751,0.8751,0.8747,0.8748,225800000.0
2009-02-05 22:53:00,0.8748,0.8749,0.8748,0.87485,110400000.0
2009-02-05 22:54:00,0.87485,0.87485,0.87475,0.8748,73000000.0
2009-02-05 22:55:00,0.87475,0.87495,0.87475,0.87495,107600000.0
2009-02-05 22:56:00,0.87495,0.87515,0.8749,0.8749,100600000.0
2009-02-05 22:57:00,0.8749,0.87495,0.87455,0.87455,94600000.0
2009-02-05 22:58:00,0.87455,0.8746,0.87425,0.87425,227600000.0
2009-02-05 22:59:00,0.8742,0.8745,0.87415,0.8745,163800000.0
2009-02-05 23:00:00,0.87445,0.87465,0.8744,0.87455,270800000.0
2009-02-05 23:01:00,0.8746,0.875,0.87455,0.87485,252200000.0
2009-02-05 23:02:00,0.875,0.87505,0.8747,0.8747,87000000.0
2009-02-05 23:03:00,0.8747,0.8749,0.8747,0.87485,66000000.0
2009-02-05 23:04:00,0.87485,0.87485,0.8745,0.8745,84800000.0
2009-02-05 23:05:00,0.87455,0.8746,0.8743,0.8744,204800000.0
2009-02-05 23:06:00,0.8745,0.8745,0.87435,0.8744,74200000.0
2009-02-05 23:07:00,0.8744,0.87455,0.87415,0.8743,276400000.0
2009-02-05 23:08:00,0.8743,0.8743,0.87415,0.8742,82200000.0
2009-02-05 23:09:00,0.8742,0.8743,0.8741,0.8742,158200000.0
2009-02-05 23:10:00,0.8742,0.8743,0.87415,0.87415,118400000.0
2009-02-05 23:11:00,0.8742,0.8743,0.8741,0.87415,169800000.0
2009-02-05 23:12:00,0.87415,0.87425,0.87415,0.8742,82400000.0
2009-02-05 23:13:00,0.8742,0.8743,0.8742,0.87425,99800000.0
2009-02-05 23:14:00,0.87425,0.8744,0.87425,0.87435,166000000.0
2009-02-05 23:15:00,0.87435,0.87445,0.87425,0.87445,152200000.0
2009-02-05 23:16:00,0.8744,0.87455,0.8744,0.8745,50800000.0
2009-02-05 23:17:00,0.87455,0.87455,0.87445,0.87445,62000000.0
2009-02-05 23:18:00,0.8745,0.87475,0.8745,0.87455,120600000.0
2009-02-05 23:19:00,0.87455,0.8746,0.87455,0.8746,72000000.0
2009-02-05 23:20:00,0.87455,0.87475,0.8745,0.87475,50600000.0
2009-02-05 23:21:00,0.87485,0.87485,0.87455,0.8746,66200000.0
2009-02-05 23:22:00,0.8746,0.8748,0.8745,0.87455,169000000.0
2009-02-05 23:23:00,0.8745,0.87465,0.8745,0.87455,62400000.0
2009-02-05 23:24:00,0.87455,0.8746,0.87455,0.8746,41400000.0
2009-02-05 23:25:00,0.8746,0.8747,0.8745,0.8747,120800000.0
2009-02-05 23:26:00,0.8747,0.8748,0.87455,0.87475,93800000.0
2009-02-05 23:27:00,0.8747,0.8747,0.87455,0.8746,81400000.0
2009-02-05 23:28:00,0.8746,0.8746,0.87435,0.87435,22200000.0
2009-02-05 23:29:00,0.8745,0.8746,0.8745,0.8746,21200000.0
2009-02-05 23:30:00,0.8746,0.87465,0.87445,0.8746,67400000.0
2009-02-05 23:31:00,0.8746,0.87475,0.8745,0.87455,104400000.0
2009-02-05 23:32:00,0.87455,0.87455,0.87445,0.87455,60800000.0
2009-02-05 23:33:00,0.87455,0.8746,0.87445,0.87445,39200000.0
2009-02-05 23:34:00,0.87445,0.87485,0.87445,0.87485,192600000.0
2009-02-05 23:35:00,0.8748,0.87505,0.8747,0.87495,48800000.0
2009-02-05 23:36:00,0.87495,0.87495,0.87455,0.87465,70600000.0
2009-02-05 23:37:00,0.8747,0.875,0.87465,0.87475,96400000.0
2009-02-05 23:38:00,0.8747,0.8747,0.8746,0.8747,44600000.0
2009-02-05 23:39:00,0.8747,0.8749,0.87465,0.87485,82000000.0
2009-02-05 23:40:00,0.8749,0.875,0.8748,0.87485,94800000.0
2009-02-05 23:41:00,0.87485,0.8749,0.87485,0.8749,16000000.0
2009-02-05 23:42:00,0.87485,0.87495,0.87485,0.8749,150800000.0
2009-02-05 23:43:00,0.8749,0.87505,0.87465,0.87485,179200000.0
2009-02-05 23:44:00,0.87495,0.8751,0.8749,0.875,135800000.0
2009-02-05 23:45:00,0.875,0.87505,0.875,0.87505,47800000.0
2009-02-05 23:46:00,0.87505,0.87505,0.87505,0.87505,6000000.0
2009-02-05 23:47:00,0.87505,0.87505,0.875,0.875,23800000.0
2009-02-05 23:48:00,0.875,0.87515,0.875,0.87505,33200000.0
2009-02-05 23:49:00,0.87505,0.87505,0.875,0.875,54800000.0
2009-02-05 23:50:00,0.875,0.87525,0.87495,0.87525,149600000.0
2009-02-05 23:51:00,0.87525,0.87525,0.87495,0.875,168600000.0
2009-02-05 23:52:00,0.875,0.8751,0.875,0.8751,102600000.0
2009-02-05 23:53:00,0.8751,0.87515,0.8751,0.87515,32800000.0
2009-02-05 23:54:00,0.87515,0.8755,0.875,0.875,225200000.0
2009-02-05 23:55:00,0.875,0.87525,0.875,0.87525,92400000.0
2009-02-05 23:56:00,0.87525,0.8754,0.87515,0.8753,91200000.0
2009-02-05 23:57:00,0.8753,0.8754,0.8753,0.8753,88200000.0
2009-02-05 23:58:00,0.8753,0.87535,0.87515,0.87525,216600000.0
2009-02-05 23:59:00,0.87525,0.87525,0.87525,0.87525,123800000.0
2009-02-06 00:00:00,0.87525,0.87525,0.87505,0.87505,42800000.0
2009-02-06 00:01:00,0.875,0.87525,0.875,0.8751,37400000.0
2009-02-06 00:02:00,0.8751,0.8751,0.87455,0.8749,22200000.0
2009-02-06 00:03:00,0.87465,0.8748,0.8744,0.8744,46600000.0
2009-02-06 00:04:00,0.8744,0.8746,0.8744,0.8744,109800000.0
2009-02-06 00:05:00,0.8744,0.87445,0.8744,0.87445,84800000.0
2009-02-06 00:06:00,0.8744,0.87445,0.8744,0.8744,45400000.0
2009-02-06 00:07:00,0.8744,0.87445,0.87435,0.87435,29600000.0
2009-02-06 00:08:00,0.87435,0.87435,0.87435,0.87435,28800000.0
2009-02-06 00:09:00,0.87435,0.87435,0.87435,0.87435,101000000.0
2009-02-06 00:10:00,0.87435,0.87435,0.874,0.8741,52200000.0
2009-02-06 00:11:00,0.874,0.8742,0.87375,0.8741,70600000.0
2009-02-06 00:12:00,0.87425,0.8744,0.87415,0.8744,42200000.0
2009-02-06 00:13:00,0.8745,0.8745,0.87415,0.8742,113800000.0
2009-02-06 00:14:00,0.87415,0.87415,0.8741,0.87415,53600000.0
2009-02-06 00:15:00,0.8741,0.87415,0.8739,0.8741,126200000.0
2009-02-06 00:16:00,0.87415,0.87415,0.87415,0.87415,9200000.0
2009-02-06 00:17:00,0.87415,0.87425,0.87415,0.87425,46000000.0
2009-02-06 00:18:00,0.87425,0.87435,0.87415,0.87435,32600000.0
2009-02-06 00:19:00,0.87445,0.8746,0.87445,0.8745,76200000.0
2009-02-06 00:20:00,0.87445,0.8747,0.87445,0.87465,208400000.0
2009-02-06 00:21:00,0.8747,0.8747,0.8746,0.8746,134000000.0
2009-02-06 00:22:00,0.8746,0.8746,0.87435,0.87445,92800000.0
2009-02-06 00:23:00,0.8745,0.8745,0.8745,0.8745,18400000.0
2009-02-06 00:24:00,0.8745,0.87465,0.87435,0.8746,250600000.0
2009-02-06 00:25:00,0.87455,0.8748,0.87455,0.8747,115400000.0
2009-02-06 00:26:00,0.87475,0.87485,0.8747,0.8748,102200000.0
2009-02-06 00:27:00,0.8749,0.8751,0.8746,0.8747,121600000.0
2009-02-06 00:28:00,0.8748,0.8748,0.8747,0.8747,118200000.0
2009-02-06 00:29:00,0.87475,0.87475,0.8747,0.8747,49600000.0
2009-02-06 00:30:00,0.87475,0.87515,0.87475,0.87515,104000000.0
2009-02-06 00:31:00,0.87505,0.87505,0.87435,0.8745,146000000.0
2009-02-06 00:32:00,0.8745,0.87505,0.87435,0.8749,196000000.0
2009-02-06 00:33:00,0.8747,0.8747,0.87435,0.8744,271000000.0
2009-02-06 00:34:00,0.8744,0.8745,0.87425,0.8744,211200000.0
2009-02-06 00:35:00,0.8745,0.8745,0.87415,0.8743,386000000.0
2009-02-06 00:36:00,0.8743,0.87435,0.87425,0.8743,126800000.0
2009-02-06 00:37:00,0.8743,0.87435,0.87425,0.87425,29600000.0
2009-02-06 00:38:00,0.8742,0.8743,0.874,0.8742,68400000.0
2009-02-06 00:39:00,0.8742,0.8742,0.8742,0.8742,9000000.0
2009-02-06 00:40:00,0.87412,0.87427,0.87393,0.87417,126800000.0
2009-02-06 00:41:00,0.8742,0.8742,0.8742,0.8742,1000000.0
2009-02-06 00:42:00,0.8742,0.8744,0.8742,0.8744,42800000.0
2009-02-06 00:43:00,0.8744,0.8744,0.8743,0.8743,26800000.0
2009-02-06 00:44:00,0.8743,0.87435,0.8742,0.8743,45600000.0
2009-02-06 00:45:00,0.87435,0.87435,0.8743,0.87435,13200000.0
2009-02-06 00:46:00,0.87405,0.87439,0.87395,0.87414,231200000.0
2009-02-06 00:47:00,0.8743,0.8743,0.8743,0.8743,1000000.0
2009-02-06 00:48:00,0.87435,0.8745,0.8742,0.8743,54600000.0
2009-02-06 00:49:00,0.87425,0.87435,0.87425,0.8743,54800000.0
2009-02-06 00:50:00,0.8743,0.8743,0.8743,0.8743,16600000.0
2009-02-06 00:51:00,0.8743,0.87435,0.87425,0.87435,66800000.0
2009-02-06 00:52:00,0.87435,0.87435,0.8742,0.8742,116000000.0
2009-02-06 00:53:00,0.8742,0.8742,0.8742,0.8742,62000000.0
2009-02-06 00:54:00,0.8742,0.8742,0.8742,0.8742,42400000.0
2009-02-06 00:55:00,0.8742,0.8742,0.8742,0.8742,1800000.0
2009-02-06 00:56:00,0.8742,0.8742,0.8736,0.8741,91600000.0
2009-02-06 00:57:00,0.87385,0.874,0.87365,0.8739,248200000.0
2009-02-06 00:58:00,0.87395,0.87405,0.8737,0.87375,61200000.0
2009-02-06 00:59:00,0.87375,0.874,0.8737,0.87395,29800000.0
2009-02-06 01:00:00,0.87395,0.87435,0.87395,0.8742,194600000.0
2009-02-06 01:01:00,0.8742,0.8742,0.8738,0.8739,169800000.0
2009-02-06 01:02:00,0.87385,0.87385,0.8738,0.8738,33400000.0
2009-02-06 01:03:00,0.8738,0.87385,0.8737,0.8737,115600000.0
2009-02-06 01:04:00,0.8737,0.8738,0.8737,0.8737,151400000.0
2009-02-06 01:05:00,0.8738,0.87385,0.8738,0.8738,34200000.0
2009-02-06 01:06:00,0.87385,0.8741,0.8738,0.8741,74800000.0
2009-02-06 01:07:00,0.87405,0.87435,0.87405,0.8743,141600000.0
2009-02-06 01:08:00,0.87435,0.87465,0.8742,0.87455,142600000.0
2009-02-06 01:09:00,0.87455,0.87455,0.87405,0.87415,188600000.0
2009-02-06 01:10:00,0.87425,0.87445,0.8741,0.8742,98200000.0
2009-02-06 01:11:00,0.87435,0.87435,0.87375,0.87395,163800000.0
2009-02-06 01:12:00,0.87405,0.87425,0.87365,0.87415,368400000.0
2009-02-06 01:13:00,0.87405,0.87415,0.874,0.87415,268000000.0
2009-02-06 01:14:00,0.8741,0.87415,0.87395,0.87415,200400000.0
2009-02-06 01:15:00,0.87415,0.8743,0.8741,0.8743,226400000.0
2009-02-06 01:16:00,0.8743,0.8745,0.87415,0.8745,45400000.0
2009-02-06 01:17:00,0.8745,0.8745,0.87445,0.87445,52800000.0
2009-02-06 01:18:00,0.8744,0.8745,0.8741,0.8744,323200000.0
2009-02-06 01:19:00,0.8744,0.87455,0.8744,0.87455,67800000.0
2009-02-06 01:20:00,0.87455,0.8747,0.8743,0.87445,250600000.0
2009-02-06 01:21:00,0.87455,0.8747,0.8745,0.8746,187200000.0
2009-02-06 01:22:00,0.8746,0.87465,0.8745,0.8745,209800000.0
2009-02-06 01:23:00,0.8745,0.8746,0.87445,0.8746,70200000.0
2009-02-06 01:24:00,0.8746,0.8746,0.8746,0.8746,3400000.0
2009-02-06 01:25:00,0.8746,0.8746,0.8746,0.8746,13200000.0
2009-02-06 01:26:00,0.8746,0.8746,0.8746,0.8746,14000000.0
2009-02-06 01:27:00,0.87455,0.87455,0.87445,0.87445,106400000.0
2009-02-06 01:28:00,0.8745,0.8745,0.8744,0.8744,106400000.0
2009-02-06 01:29:00,0.8744,0.8746,0.8738,0.87415,189200000.0
2009-02-06 01:30:00,0.87415,0.8742,0.87405,0.8742,206600000.0
2009-02-06 01:31:00,0.8742,0.87435,0.87405,0.87425,290000000.0
2009-02-06 01:32:00,0.8743,0.87445,0.8739,0.8741,278400000.0
2009-02-06 01:33:00,0.8741,0.87415,0.87405,0.8741,228200000.0
2009-02-06 01:34:00,0.8741,0.8742,0.87395,0.87405,151000000.0
2009-02-06 01:35:00,0.87405,0.87405,0.874,0.874,36600000.0
2009-02-06 01:36:00,0.874,0.8741,0.8739,0.8741,165200000.0
2009-02-06 01:37:00,0.87415,0.87425,0.87405,0.87405,50000000.0
2009-02-06 01:38:00,0.8742,0.8742,0.87395,0.87395,71400000.0
2009-02-06 01:39:00,0.87395,0.87405,0.8738,0.8739,361400000.0
2009-02-06 01:40:00,0.8739,0.87395,0.87375,0.87385,151800000.0
2009-02-06 01:41:00,0.87385,0.8739,0.87385,0.8739,86600000.0
2009-02-06 01:42:00,0.8739,0.8739,0.8739,0.8739,33800000.0
2009-02-06 01:43:00,0.8739,0.874,0.8739,0.874,35200000.0
2009-02-06 01:44:00,0.87405,0.87405,0.87405,0.87405,8000000.0
2009-02-06 01:45:00,0.87405,0.8741,0.8739,0.874,94000001.0
2009-02-06 01:46:00,0.874,0.8741,0.874,0.87405,27600000.0
2009-02-06 01:47:00,0.87405,0.87425,0.8739,0.874,143400000.0
2009-02-06 01:48:00,0.874,0.874,0.874,0.874,28000000.0
2009-02-06 01:49:00,0.874,0.87405,0.874,0.87405,57000000.0
2009-02-06 01:50:00,0.87405,0.87405,0.87405,0.87405,9600000.0
2009-02-06 01:51:00,0.87405,0.87405,0.874,0.87405,60400000.0
2009-02-06 01:52:00,0.874,0.874,0.874,0.874,198800000.0
2009-02-06 01:53:00,0.874,0.8745,0.874,0.8745,98800000.0
2009-02-06 01:54:00,0.8745,0.8745,0.8741,0.87415,200600000.0
2009-02-06 01:55:00,0.87415,0.8742,0.8741,0.8741,78400000.0
2009-02-06 01:56:00,0.87415,0.8743,0.87415,0.8743,38600000.0
2009-02-06 01:57:00,0.8743,0.8743,0.87415,0.87425,180400000.0
2009-02-06 01:58:00,0.87425,0.87425,0.87425,0.87425,2400000.0
2009-02-06 01:59:00,0.87415,0.87425,0.87415,0.87415,28400000.0
2009-02-06 02:00:00,0.8742,0.8743,0.8741,0.8742,268000000.0
2009-02-06 02:01:00,0.87415,0.8742,0.8737,0.8741,197200001.0
2009-02-06 02:02:00,0.87415,0.87425,0.8741,0.8742,60200000.0
2009-02-06 02:03:00,0.87425,0.8743,0.8742,0.8742,31400000.0
2009-02-06 02:04:00,0.8742,0.87475,0.8742,0.8744,241200000.0
2009-02-06 02:05:00,0.8744,0.8744,0.87425,0.87425,172600000.0
2009-02-06 02:06:00,0.8743,0.8743,0.87425,0.87425,43000000.0
2009-02-06 02:07:00,0.87425,0.87435,0.8742,0.8743,123200000.0
2009-02-06 02:08:00,0.8743,0.87445,0.8743,0.87445,78400000.0
2009-02-06 02:09:00,0.87445,0.8749,0.87445,0.8747,199000000.0
2009-02-06 02:10:00,0.87465,0.87475,0.87465,0.8747,195600000.0
2009-02-06 02:11:00,0.8747,0.87485,0.8747,0.8748,169000000.0
2009-02-06 02:12:00,0.8748,0.8749,0.87465,0.8749,166000000.0
2009-02-06 02:13:00,0.8749,0.8751,0.87465,0.8747,201400000.0
2009-02-06 02:14:00,0.8747,0.87505,0.87465,0.87485,280000000.0
2009-02-06 02:15:00,0.87485,0.8749,0.87435,0.8745,235600000.0
2009-02-06 02:16:00,0.8745,0.87475,0.8745,0.87475,71000000.0
2009-02-06 02:17:00,0.8748,0.875,0.8748,0.87485,35800000.0
2009-02-06 02:18:00,0.875,0.875,0.87485,0.875,10000000.0
2009-02-06 02:19:00,0.8749,0.8752,0.8747,0.8749,177400000.0
2009-02-06 02:20:00,0.87495,0.87505,0.87485,0.87485,273200000.0
2009-02-06 02:21:00,0.87485,0.8751,0.8748,0.87485,216300000.0
2009-02-06 02:22:00,0.875,0.875,0.87485,0.8749,11200000.0
2009-02-06 02:23:00,0.87485,0.87515,0.87485,0.87505,73200000.0
2009-02-06 02:24:00,0.8751,0.87515,0.8749,0.8749,213400000.0
2009-02-06 02:25:00,0.8749,0.875,0.87485,0.875,195200000.0
2009-02-06 02:26:00,0.875,0.87505,0.8748,0.875,82000000.0
2009-02-06 02:27:00,0.875,0.875,0.8747,0.8748,225200000.0
2009-02-06 02:28:00,0.8748,0.87495,0.8747,0.87485,88200000.0
2009-02-06 02:29:00,0.8748,0.875,0.87475,0.87485,119200000.0
2009-02-06 02:30:00,0.8749,0.87505,0.87485,0.8749,125400000.0
2009-02-06 02:31:00,0.8749,0.8749,0.87425,0.8746,296000000.0
2009-02-06 02:32:00,0.8746,0.8749,0.8746,0.87485,119000000.0
2009-02-06 02:33:00,0.8749,0.87495,0.8749,0.87495,62200000.0
2009-02-06 02:34:00,0.87495,0.87495,0.87465,0.87475,105000000.0
2009-02-06 02:35:00,0.8747,0.87475,0.87465,0.8747,76000000.0
2009-02-06 02:36:00,0.87465,0.87485,0.8746,0.87465,108200000.0
2009-02-06 02:37:00,0.87465,0.8748,0.87465,0.8748,77000000.0
2009-02-06 02:38:00,0.8749,0.8749,0.8747,0.87475,243800000.0
2009-02-06 02:39:00,0.8748,0.87495,0.8748,0.8749,64400000.0
2009-02-06 02:40:00,0.87485,0.875,0.8748,0.875,124800000.0
2009-02-06 02:41:00,0.87505,0.8752,0.8748,0.875,312800000.0
2009-02-06 02:42:00,0.87505,0.8752,0.875,0.87505,253000000.0
2009-02-06 02:43:00,0.87505,0.8751,0.87505,0.8751,320000000.0
2009-02-06 02:44:00,0.8751,0.87545,0.87505,0.8753,196000000.0
2009-02-06 02:45:00,0.8753,0.8753,0.87505,0.8751,84600000.0
2009-02-06 02:46:00,0.8751,0.8751,0.8751,0.8751,114800000.0
2009-02-06 02:47:00,0.8751,0.8751,0.87505,0.8751,55400000.0
2009-02-06 02:48:00,0.8751,0.8751,0.87485,0.8749,367600000.0
2009-02-06 02:49:00,0.8749,0.87535,0.8749,0.87535,134200000.0
2009-02-06 02:50:00,0.8753,0.87535,0.87495,0.87505,265200000.0
2009-02-06 02:51:00,0.875,0.8751,0.875,0.8751,152200000.0
2009-02-06 02:52:00,0.8751,0.8752,0.87505,0.8751,256600000.0
2009-02-06 02:53:00,0.8751,0.8751,0.87455,0.8748,182600000.0
2009-02-06 02:54:00,0.87485,0.87495,0.87455,0.87455,206800000.0
2009-02-06 02:55:00,0.87455,0.8746,0.87455,0.8746,64400000.0
2009-02-06 02:56:00,0.8746,0.87475,0.87435,0.8745,185000000.0
2009-02-06 02:57:00,0.8745,0.8747,0.87435,0.87465,233800000.0
2009-02-06 02:58:00,0.87465,0.87485,0.87455,0.87485,215800000.0
2009-02-06 02:59:00,0.87485,0.8749,0.8746,0.8746,99800000.0
2009-02-06 03:00:00,0.87455,0.87455,0.8742,0.87435,187400000.0
2009-02-06 03:01:00,0.8744,0.8745,0.87435,0.8744,90400000.0
2009-02-06 03:02:00,0.87445,0.8746,0.87435,0.8744,245600000.0
2009-02-06 03:03:00,0.87445,0.87445,0.8744,0.8744,15200000.0
2009-02-06 03:04:00,0.87435,0.8745,0.87435,0.8744,60000000.0
2009-02-06 03:05:00,0.8744,0.8744,0.87415,0.8743,84800000.0
2009-02-06 03:06:00,0.87435,0.87455,0.87435,0.8745,174200000.0
2009-02-06 03:07:00,0.8745,0.8745,0.8745,0.8745,47600000.0
2009-02-06 03:08:00,0.8745,0.8745,0.8743,0.87435,61800000.0
2009-02-06 03:09:00,0.8743,0.8744,0.8743,0.8743,89800000.0
2009-02-06 03:10:00,0.87435,0.8744,0.8742,0.8744,169400000.0
2009-02-06 03:11:00,0.8744,0.8745,0.8743,0.8743,143000000.0
2009-02-06 03:12:00,0.87435,0.8744,0.8742,0.87425,152000000.0
2009-02-06 03:13:00,0.87425,0.87445,0.87415,0.87445,91000000.0
2009-02-06 03:14:00,0.8745,0.8747,0.87445,0.8745,151400000.0
2009-02-06 03:15:00,0.8745,0.87465,0.8744,0.87455,83000000.0
2009-02-06 03:16:00,0.87455,0.87465,0.8743,0.8743,157400000.0
2009-02-06 03:17:00,0.87435,0.8746,0.87435,0.8746,188800000.0
2009-02-06 03:18:00,0.8746,0.8747,0.8745,0.8746,162800000.0
2009-02-06 03:19:00,0.87465,0.87465,0.87455,0.87455,73600000.0
2009-02-06 03:20:00,0.87455,0.87475,0.8745,0.8745,140200000.0
2009-02-06 03:21:00,0.87455,0.8748,0.87455,0.8747,295400000.0
2009-02-06 03:22:00,0.8747,0.8747,0.87425,0.8744,255600000.0
2009-02-06 03:23:00,0.8744,0.87465,0.87435,0.8746,247400000.0
2009-02-06 03:24:00,0.87465,0.87475,0.8745,0.87455,90400000.0
2009-02-06 03:25:00,0.8745,0.8747,0.8745,0.8747,89200000.0
2009-02-06 03:26:00,0.87465,0.87465,0.8745,0.87455,174800000.0
2009-02-06 03:27:00,0.87455,0.8746,0.87445,0.87445,96400000.0
2009-02-06 03:28:00,0.87455,0.87455,0.8745,0.8745,34800000.0
2009-02-06 03:29:00,0.8745,0.8745,0.8744,0.8744,40200000.0
2009-02-06 03:30:00,0.8742,0.8745,0.8741,0.8745,284800000.0
2009-02-06 03:31:00,0.87465,0.8747,0.87445,0.87445,203800000.0
2009-02-06 03:32:00,0.8745,0.87455,0.87445,0.8745,42000000.0
2009-02-06 03:33:00,0.8745,0.87455,0.87445,0.87445,55200000.0
2009-02-06 03:34:00,0.8745,0.8748,0.8745,0.87465,149800000.0
2009-02-06 03:35:00,0.8747,0.87485,0.8747,0.87485,177400000.0
2009-02-06 03:36:00,0.87485,0.87485,0.8748,0.8748,30400000.0
2009-02-06 03:37:00,0.8748,0.8748,0.87465,0.87465,100000000.0
2009-02-06 03:38:00,0.8747,0.87475,0.87465,0.87475,133400000.0
2009-02-06 03:39:00,0.87475,0.87475,0.87455,0.8746,153000000.0
2009-02-06 03:40:00,0.87455,0.8746,0.8744,0.87455,185000000.0
2009-02-06 03:41:00,0.8746,0.87475,0.8744,0.8744,126200000.0
2009-02-06 03:42:00,0.8744,0.87465,0.8743,0.8745,156800000.0
2009-02-06 03:43:00,0.87445,0.87445,0.8743,0.87445,51400000.0
2009-02-06 03:44:00,0.87445,0.87445,0.8743,0.8744,100800000.0
2009-02-06 03:45:00,0.8744,0.87475,0.8744,0.87455,150800000.0
2009-02-06 03:46:00,0.87455,0.8748,0.87455,0.8748,71800000.0
2009-02-06 03:47:00,0.87475,0.87485,0.87465,0.87465,186600000.0
2009-02-06 03:48:00,0.8747,0.8747,0.8746,0.8746,14200000.0
2009-02-06 03:49:00,0.8746,0.8746,0.87435,0.87435,45400000.0
2009-02-06 03:50:00,0.8743,0.8743,0.87415,0.87415,60000000.0
2009-02-06 03:51:00,0.87415,0.8743,0.87415,0.8742,80800000.0
2009-02-06 03:52:00,0.8742,0.87425,0.8742,0.8742,85000000.0
2009-02-06 03:53:00,0.8742,0.8742,0.8742,0.8742,82000000.0
2009-02-06 03:54:00,0.8742,0.8742,0.8742,0.8742,53800000.0
2009-02-06 03:55:00,0.8742,0.8742,0.8742,0.8742,3600000.0
2009-02-06 03:56:00,0.8742,0.8742,0.8742,0.8742,3600000.0
2009-02-06 03:57:00,0.8742,0.8744,0.8742,0.8744,171800000.0
2009-02-06 03:58:00,0.8744,0.87475,0.8743,0.8745,266200000.0
2009-02-06 03:59:00,0.8746,0.8749,0.8745,0.8745,231800000.0
2009-02-06 04:00:00,0.8745,0.87455,0.87445,0.87455,40000000.0
2009-02-06 04:01:00,0.87455,0.8753,0.87455,0.87495,187000000.0
2009-02-06 04:02:00,0.87495,0.8751,0.87465,0.875,154000000.0
2009-02-06 04:03:00,0.87495,0.8751,0.87465,0.87465,180200000.0
2009-02-06 04:04:00,0.8747,0.87525,0.8747,0.8749,188400000.0
2009-02-06 04:05:00,0.8749,0.8752,0.8748,0.87495,146000000.0
2009-02-06 04:06:00,0.875,0.8751,0.875,0.87505,72800000.0
2009-02-06 04:07:00,0.87505,0.87515,0.875,0.8751,53000000.0
2009-02-06 04:08:00,0.87515,0.87515,0.8748,0.8748,108400000.0
2009-02-06 04:09:00,0.8748,0.8748,0.87455,0.87475,330200000.0
2009-02-06 04:10:00,0.8747,0.8748,0.8747,0.8747,294800000.0
2009-02-06 04:11:00,0.8747,0.8747,0.8747,0.8747,26200000.0
2009-02-06 04:12:00,0.8747,0.8748,0.8747,0.87475,93600000.0
2009-02-06 04:13:00,0.87475,0.87475,0.8747,0.8747,31800000.0
2009-02-06 04:14:00,0.87451,0.87481,0.87451,0.87479,70800000.0
2009-02-06 04:15:00,0.87475,0.87475,0.8747,0.8747,65400000.0
2009-02-06 04:16:00,0.8747,0.8747,0.8747,0.8747,48200000.0
2009-02-06 04:17:00,0.8747,0.8749,0.8747,0.8747,193600000.0
2009-02-06 04:18:00,0.8747,0.8749,0.8747,0.8748,312200000.0
2009-02-06 04:19:00,0.8748,0.8749,0.8747,0.8749,60600000.0
2009-02-06 04:20:00,0.8749,0.87495,0.87475,0.87475,204000000.0
2009-02-06 04:21:00,0.8748,0.87505,0.87475,0.8748,89800000.0
2009-02-06 04:22:00,0.8748,0.87495,0.8747,0.8749,233400000.0
2009-02-06 04:23:00,0.8749,0.8749,0.87485,0.8749,93000000.0
2009-02-06 04:24:00,0.8749,0.87505,0.87485,0.87505,127400000.0
2009-02-06 04:25:00,0.87505,0.87505,0.8746,0.8747,240800000.0
2009-02-06 04:26:00,0.8747,0.87475,0.8747,0.8747,126800000.0
2009-02-06 04:27:00,0.87475,0.8749,0.8747,0.87475,127200000.0
2009-02-06 04:28:00,0.8748,0.8749,0.8748,0.8748,79200000.0
2009-02-06 04:29:00,0.8747,0.8747,0.8747,0.8747,52600000.0
2009-02-06 04:30:00,0.8747,0.8747,0.8747,0.8747,71200000.0
2009-02-06 04:31:00,0.8747,0.8747,0.8745,0.8745,89600000.0
2009-02-06 04:32:00,0.8745,0.8748,0.8745,0.8747,170400000.0
2009-02-06 04:33:00,0.8748,0.8748,0.8747,0.8748,9600000.0
2009-02-06 04:34:00,0.8748,0.8748,0.87465,0.8748,50800000.0
2009-02-06 04:35:00,0.8748,0.87485,0.87465,0.87485,166400000.0
2009-02-06 04:36:00,0.87485,0.87525,0.87485,0.87495,132000000.0
2009-02-06 04:37:00,0.87495,0.87495,0.87495,0.87495,8000000.0
2009-02-06 04:38:00,0.87495,0.87495,0.87495,0.87495,11400000.0
2009-02-06 04:39:00,0.87495,0.8751,0.87495,0.87495,44000000.0
2009-02-06 04:40:00,0.87505,0.87515,0.8749,0.8749,38800000.0
2009-02-06 04:41:00,0.8749,0.8749,0.8749,0.8749,17200000.0
2009-02-06 04:42:00,0.8749,0.87495,0.87465,0.87475,78400000.0
2009-02-06 04:43:00,0.87475,0.8748,0.8747,0.8747,186600000.0
2009-02-06 04:44:00,0.8747,0.87475,0.8747,0.8747,87600000.0
2009-02-06 04:45:00,0.87475,0.8748,0.87465,0.8747,205800000.0
2009-02-06 04:46:00,0.87465,0.8747,0.87465,0.87465,81800000.0
2009-02-06 04:47:00,0.87465,0.87465,0.87465,0.87465,26400000.0
2009-02-06 04:48:00,0.87465,0.87465,0.87465,0.87465,45000000.0
2009-02-06 04:49:00,0.87465,0.87465,0.87445,0.87445,138200000.0
2009-02-06 04:50:00,0.87445,0.8746,0.87445,0.8746,161600000.0
2009-02-06 04:51:00,0.8746,0.87505,0.87425,0.8746,441400000.0
2009-02-06 04:52:00,0.8746,0.87485,0.87445,0.8747,111400000.0
2009-02-06 04:53:00,0.8747,0.87475,0.8744,0.8744,214200000.0
2009-02-06 04:54:00,0.8743,0.8745,0.8741,0.8745,335600000.0
2009-02-06 04:55:00,0.8745,0.87475,0.8744,0.8745,446400000.0
2009-02-06 04:56:00,0.87455,0.8748,0.8745,0.8748,225800000.0
2009-02-06 04:57:00,0.8748,0.8749,0.8745,0.87465,127000000.0
2009-02-06 04:58:00,0.87465,0.8749,0.8745,0.8746,148800000.0
2009-02-06 04:59:00,0.8746,0.87475,0.8742,0.87425,234400000.0
2009-02-06 05:00:00,0.8744,0.87485,0.8744,0.8748,329000000.0
2009-02-06 05:01:00,0.87485,0.8751,0.87475,0.8748,177800000.0
2009-02-06 05:02:00,0.87485,0.875,0.87465,0.87475,230800000.0
2009-02-06 05:03:00,0.8748,0.87485,0.8746,0.87475,253200000.0
2009-02-06 05:04:00,0.87475,0.87475,0.8745,0.87465,159800000.0
2009-02-06 05:05:00,0.87465,0.8747,0.87465,0.87465,144800000.0
2009-02-06 05:06:00,0.8747,0.87485,0.87455,0.87455,200000000.0
2009-02-06 05:07:00,0.87455,0.87455,0.87445,0.8745,118400000.0
2009-02-06 05:08:00,0.8745,0.87455,0.8745,0.87455,62800000.0
2009-02-06 05:09:00,0.87455,0.87455,0.8745,0.8745,141400000.0
2009-02-06 05:10:00,0.87455,0.8746,0.8745,0.8745,187600000.0
2009-02-06 05:11:00,0.8745,0.8746,0.8745,0.8746,79800000.0
2009-02-06 05:12:00,0.87465,0.8749,0.8746,0.8748,115000000.0
2009-02-06 05:13:00,0.8748,0.8748,0.87465,0.87465,60400000.0
2009-02-06 05:14:00,0.87465,0.87465,0.8746,0.8746,91000000.0
2009-02-06 05:15:00,0.8746,0.87465,0.87445,0.8745,118400000.0
2009-02-06 05:16:00,0.8745,0.87455,0.8745,0.8745,141400000.0
2009-02-06 05:17:00,0.87455,0.8747,0.87455,0.8746,103400000.0
2009-02-06 05:18:00,0.87465,0.87465,0.8746,0.8746,26000000.0
2009-02-06 05:19:00,0.8745,0.8745,0.87445,0.87445,105800000.0
2009-02-06 05:20:00,0.87411,0.87438,0.87411,0.87421,225600000.0
2009-02-06 05:21:00,0.87445,0.87445,0.87435,0.87435,58200000.0
2009-02-06 05:22:00,0.87435,0.8745,0.8743,0.8744,165800000.0
2009-02-06 05:23:00,0.8744,0.8745,0.8743,0.8743,146200000.0
2009-02-06 05:24:00,0.87435,0.87445,0.87435,0.8744,56600000.0
2009-02-06 05:25:00,0.8744,0.8744,0.8744,0.8744,16600000.0
2009-02-06 05:26:00,0.87445,0.8745,0.87445,0.87445,36400000.0
2009-02-06 05:27:00,0.87445,0.87445,0.8744,0.8744,53600000.0
2009-02-06 05:28:00,0.8744,0.8746,0.8744,0.8746,52200000.0
2009-02-06 05:29:00,0.8746,0.875,0.8746,0.8749,405400000.0
2009-02-06 05:30:00,0.875,0.875,0.87485,0.8749,407600000.0
2009-02-06 05:31:00,0.87495,0.875,0.87475,0.87495,161400000.0
2009-02-06 05:32:00,0.87495,0.8753,0.87495,0.87515,163800000.0
2009-02-06 05:33:00,0.8752,0.87525,0.87485,0.8749,182100000.0
2009-02-06 05:34:00,0.875,0.8751,0.87495,0.8751,71200000.0
2009-02-06 05:35:00,0.87505,0.8751,0.87485,0.87485,80200000.0
2009-02-06 05:36:00,0.8749,0.8749,0.8748,0.8748,124400000.0
2009-02-06 05:37:00,0.8748,0.8748,0.8748,0.8748,114400000.0
2009-02-06 05:38:00,0.8748,0.8749,0.87475,0.87485,102800000.0
2009-02-06 05:39:00,0.87485,0.87485,0.87485,0.87485,33000000.0
2009-02-06 05:40:00,0.87485,0.87485,0.87485,0.87485,16000000.0
2009-02-06 05:41:00,0.8749,0.87495,0.87485,0.87485,29400000.0
2009-02-06 05:42:00,0.8748,0.875,0.87475,0.87485,167600000.0
2009-02-06 05:43:00,0.87485,0.87485,0.8747,0.8748,237800000.0
2009-02-06 05:44:00,0.8748,0.8748,0.87475,0.8748,88800000.0
2009-02-06 05:45:00,0.8748,0.8748,0.87465,0.87475,57000000.0
2009-02-06 05:46:00,0.87475,0.8749,0.8747,0.8747,18600000.0
2009-02-06 05:47:00,0.8747,0.87485,0.8745,0.8745,262400000.0
2009-02-06 05:48:00,0.87465,0.87495,0.8746,0.87475,174000000.0
2009-02-06 05:49:00,0.87475,0.87485,0.87465,0.87485,161200000.0
2009-02-06 05:50:00,0.87485,0.87495,0.87475,0.87495,163000000.0
2009-02-06 05:51:00,0.875,0.87505,0.8749,0.87505,122000000.0
2009-02-06 05:52:00,0.87505,0.87505,0.87485,0.87485,191400000.0
2009-02-06 05:53:00,0.8749,0.87495,0.87485,0.87495,96800000.0
2009-02-06 05:54:00,0.8751,0.8751,0.8747,0.8747,109400000.0
2009-02-06 05:55:00,0.87475,0.87485,0.8747,0.87485,71999999.0
2009-02-06 05:56:00,0.87485,0.87485,0.87465,0.87475,291600000.0
2009-02-06 05:57:00,0.87475,0.8748,0.8745,0.8746,123000000.0
2009-02-06 05:58:00,0.87455,0.8746,0.8745,0.8746,163000000.0
2009-02-06 05:59:00,0.87465,0.87465,0.87465,0.87465,54200000.0
2009-02-06 06:00:00,0.87465,0.87465,0.8745,0.87455,188800000.0
2009-02-06 06:01:00,0.87455,0.87455,0.8745,0.87455,122400000.0
2009-02-06 06:02:00,0.8746,0.8746,0.8745,0.8746,115800000.0
2009-02-06 06:03:00,0.8746,0.87465,0.87455,0.87465,54400000.0
2009-02-06 06:04:00,0.8747,0.8747,0.8747,0.8747,46400000.0
2009-02-06 06:05:00,0.8746,0.8746,0.8745,0.8745,34000000.0
2009-02-06 06:06:00,0.8745,0.8745,0.8745,0.8745,2000000.0
2009-02-06 06:07:00,0.8745,0.8745,0.8745,0.8745,3600000.0
2009-02-06 06:08:00,0.8745,0.8745,0.87435,0.87435,20400000.0
2009-02-06 06:09:00,0.87435,0.8746,0.8743,0.8743,182600000.0
2009-02-06 06:10:00,0.8743,0.8746,0.8743,0.8744,120600000.0
2009-02-06 06:11:00,0.8744,0.8745,0.8744,0.8744,80200000.0
2009-02-06 06:12:00,0.8744,0.8744,0.8744,0.8744,7600000.0
2009-02-06 06:13:00,0.8742,0.8743,0.87415,0.87429,288800000.0
2009-02-06 06:14:00,0.8744,0.87445,0.87411,0.8742,161200000.0
2009-02-06 06:15:00,0.8744,0.8747,0.87435,0.87435,96000000.0
2009-02-06 06:16:00,0.8744,0.87445,0.8744,0.8744,57200000.0
2009-02-06 06:17:00,0.8744,0.8745,0.8744,0.8744,84600000.0
2009-02-06 06:18:00,0.87445,0.8746,0.8744,0.8744,65200000.0
2009-02-06 06:19:00,0.87445,0.87455,0.87445,0.87455,11600000.0
2009-02-06 06:20:00,0.87445,0.87445,0.8744,0.8744,11200000.0
2009-02-06 06:21:00,0.8744,0.8745,0.8744,0.8745,38800000.0
2009-02-06 06:22:00,0.8745,0.87455,0.8744,0.8744,90000000.0
2009-02-06 06:23:00,0.8744,0.8746,0.87435,0.8746,104000000.0
2009-02-06 06:24:00,0.8746,0.87465,0.8745,0.87455,74000000.0
2009-02-06 06:25:00,0.8746,0.87475,0.8745,0.87475,66800000.0
2009-02-06 06:26:00,0.87475,0.8749,0.87465,0.8747,128200000.0
2009-02-06 06:27:00,0.87475,0.8748,0.8746,0.87475,117400000.0
2009-02-06 06:28:00,0.87475,0.8749,0.8745,0.8747,229600000.0
2009-02-06 06:29:00,0.8747,0.8751,0.8747,0.87505,208400000.0
2009-02-06 06:30:00,0.87505,0.8753,0.875,0.87525,147800000.0
2009-02-06 06:31:00,0.8753,0.8753,0.8752,0.87525,51000000.0
2009-02-06 06:32:00,0.87525,0.87525,0.8752,0.87525,19800000.0
2009-02-06 06:33:00,0.87525,0.87525,0.87515,0.87515,36000000.0
2009-02-06 06:34:00,0.87491,0.87506,0.87474,0.87496,150800000.0
2009-02-06 06:35:00,0.8751,0.87515,0.8751,0.87515,11800000.0
2009-02-06 06:36:00,0.8751,0.8751,0.87505,0.87505,18600000.0
2009-02-06 06:37:00,0.87515,0.87515,0.87515,0.87515,3800000.0
2009-02-06 06:38:00,0.8752,0.8752,0.8751,0.8752,26600000.0
2009-02-06 06:39:00,0.87525,0.87525,0.8751,0.87525,58400000.0
2009-02-06 06:40:00,0.87525,0.8754,0.8751,0.87525,288200000.0
2009-02-06 06:41:00,0.87525,0.87525,0.87495,0.87505,184400000.0
2009-02-06 06:42:00,0.875,0.87525,0.87475,0.87505,250000000.0
2009-02-06 06:43:00,0.87505,0.8752,0.87475,0.87495,101800000.0
2009-02-06 06:44:00,0.875,0.87515,0.8749,0.8749,135600000.0
2009-02-06 06:45:00,0.8749,0.8749,0.8749,0.8749,25000000.0
2009-02-06 06:46:00,0.87485,0.87515,0.87485,0.8751,54400000.0
2009-02-06 06:47:00,0.8751,0.8751,0.8747,0.8749,250200000.0
2009-02-06 06:48:00,0.875,0.8751,0.8749,0.87505,161000000.0
2009-02-06 06:49:00,0.875,0.875,0.8747,0.8748,172000000.0
2009-02-06 06:50:00,0.8748,0.8748,0.87475,0.87475,12000000.0
2009-02-06 06:51:00,0.87475,0.87485,0.8747,0.87485,156200000.0
2009-02-06 06:52:00,0.87485,0.8749,0.87455,0.8749,180600000.0
2009-02-06 06:53:00,0.8749,0.87525,0.87465,0.875,150400000.0
2009-02-06 06:54:00,0.87505,0.8752,0.8749,0.8749,215600000.0
2009-02-06 06:55:00,0.87505,0.8751,0.875,0.875,119200000.0
2009-02-06 06:56:00,0.875,0.875,0.87475,0.87475,47600000.0
2009-02-06 06:57:00,0.87485,0.87495,0.87475,0.87495,119600000.0
2009-02-06 06:58:00,0.87495,0.87525,0.87485,0.87525,83400000.0
2009-02-06 06:59:00,0.875,0.8753,0.87495,0.8753,120600000.0
2009-02-06 07:00:00,0.87525,0.8754,0.8749,0.8749,221800000.0
2009-02-06 07:01:00,0.8749,0.8749,0.87445,0.8747,184800000.0
2009-02-06 07:02:00,0.8747,0.8749,0.8747,0.8749,49400000.0
2009-02-06 07:03:00,0.8749,0.8749,0.87455,0.8746,114400000.0
2009-02-06 07:04:00,0.87455,0.87465,0.87455,0.87465,65000000.0
2009-02-06 07:05:00,0.87465,0.8747,0.8746,0.8747,122200000.0
2009-02-06 07:06:00,0.8747,0.8752,0.8746,0.875,320600000.0
2009-02-06 07:07:00,0.875,0.87505,0.87475,0.8748,271600000.0
2009-02-06 07:08:00,0.8748,0.8751,0.87475,0.8748,370200000.0
2009-02-06 07:09:00,0.87485,0.87495,0.8746,0.8748,223600000.0
2009-02-06 07:10:00,0.8748,0.87485,0.8744,0.87445,210000000.0
2009-02-06 07:11:00,0.87445,0.8747,0.87435,0.8744,99000000.0
2009-02-06 07:12:00,0.87435,0.87465,0.87435,0.8746,67000000.0
2009-02-06 07:13:00,0.8746,0.8746,0.8746,0.8746,37800000.0
2009-02-06 07:14:00,0.87465,0.8747,0.8746,0.8746,54200000.0
2009-02-06 07:15:00,0.8746,0.8746,0.8746,0.8746,14400000.0
2009-02-06 07:16:00,0.8746,0.8746,0.8746,0.8746,3600000.0
2009-02-06 07:17:00,0.8746,0.8747,0.8746,0.8746,46600000.0
2009-02-06 07:18:00,0.8746,0.8746,0.8746,0.8746,34200000.0
2009-02-06 07:19:00,0.8746,0.8746,0.8746,0.8746,32400000.0
2009-02-06 07:20:00,0.8746,0.8746,0.8746,0.8746,36000000.0
2009-02-06 07:21:00,0.8746,0.8746,0.87395,0.8743,330600000.0
2009-02-06 07:22:00,0.8743,0.8743,0.8742,0.8743,94400000.0
2009-02-06 07:23:00,0.8743,0.8744,0.87425,0.8744,175400000.0
2009-02-06 07:24:00,0.8744,0.87445,0.87405,0.87405,310400000.0
2009-02-06 07:25:00,0.874,0.8742,0.874,0.8742,142600000.0
2009-02-06 07:26:00,0.8742,0.8742,0.87415,0.87415,116400000.0
2009-02-06 07:27:00,0.87415,0.8742,0.8741,0.8741,150600000.0
2009-02-06 07:28:00,0.87415,0.8744,0.874,0.87435,262400000.0
2009-02-06 07:29:00,0.8743,0.87435,0.87405,0.87405,191800000.0
2009-02-06 07:30:00,0.87405,0.8741,0.8739,0.8739,380200000.0
2009-02-06 07:31:00,0.87395,0.87405,0.8739,0.87395,303200001.0
2009-02-06 07:32:00,0.87395,0.8741,0.8739,0.87395,202200000.0
2009-02-06 07:33:00,0.87395,0.87395,0.87355,0.87365,76400000.0
2009-02-06 07:34:00,0.8737,0.87375,0.8736,0.8736,52400000.0
2009-02-06 07:35:00,0.87365,0.87375,0.87355,0.87355,115000000.0
2009-02-06 07:36:00,0.87355,0.8736,0.87355,0.87355,47400000.0
2009-02-06 07:37:00,0.8736,0.8736,0.87355,0.87355,39200000.0
2009-02-06 07:38:00,0.87355,0.87365,0.87355,0.87355,70800000.0
2009-02-06 07:39:00,0.8735,0.87365,0.8735,0.8735,183800000.0
2009-02-06 07:40:00,0.8735,0.87365,0.8735,0.87355,89400000.0
2009-02-06 07:41:00,0.87355,0.87355,0.8735,0.87355,15400000.0
2009-02-06 07:42:00,0.8736,0.87365,0.8735,0.8735,35400000.0
2009-02-06 07:43:00,0.87337,0.87343,0.87314,0.87321,128600000.0
2009-02-06 07:44:00,0.87338,0.87343,0.87308,0.87332,128000000.0
2009-02-06 07:45:00,0.87327,0.87327,0.87315,0.87317,97200000.0
2009-02-06 07:46:00,0.8735,0.8736,0.8735,0.87355,43800000.0
2009-02-06 07:47:00,0.87355,0.87355,0.8735,0.87355,17400000.0
2009-02-06 07:48:00,0.87355,0.87365,0.87355,0.8736,42400000.0
2009-02-06 07:49:00,0.8736,0.8738,0.8736,0.8737,152600000.0
2009-02-06 07:50:00,0.87365,0.874,0.8736,0.874,195600000.0
2009-02-06 07:51:00,0.874,0.87465,0.874,0.8743,323800000.0
2009-02-06 07:52:00,0.87425,0.8748,0.87425,0.8747,412000000.0
2009-02-06 07:53:00,0.8747,0.87475,0.87435,0.87445,210600000.0
2009-02-06 07:54:00,0.87445,0.8746,0.87445,0.87445,220600000.0
2009-02-06 07:55:00,0.8744,0.8745,0.8742,0.87425,104200000.0
2009-02-06 07:56:00,0.8743,0.87435,0.8741,0.87425,153800000.0
2009-02-06 07:57:00,0.87425,0.8743,0.874,0.87415,294600000.0
2009-02-06 07:58:00,0.8741,0.8742,0.87405,0.8742,174600000.0
2009-02-06 07:59:00,0.8743,0.8746,0.87425,0.8745,122600000.0
2009-02-06 08:00:00,0.8745,0.8745,0.87395,0.87405,330800000.0
2009-02-06 08:01:00,0.874,0.87425,0.874,0.87425,111200000.0
2009-02-06 08:02:00,0.8742,0.8742,0.8741,0.8741,49400000.0
2009-02-06 08:03:00,0.8741,0.8742,0.8741,0.8742,72400000.0
2009-02-06 08:04:00,0.8742,0.8742,0.8741,0.8741,104200000.0
2009-02-06 08:05:00,0.8741,0.8747,0.8741,0.8742,143200000.0
2009-02-06 08:06:00,0.87435,0.87445,0.8742,0.87435,192600000.0
2009-02-06 08:07:00,0.87435,0.8744,0.8743,0.8744,127400000.0
2009-02-06 08:08:00,0.8744,0.8744,0.87405,0.87415,210400000.0
2009-02-06 08:09:00,0.87415,0.8742,0.874,0.8741,250600000.0
2009-02-06 08:10:00,0.8741,0.8741,0.87355,0.8739,309200000.0
2009-02-06 08:11:00,0.8739,0.87395,0.8736,0.87385,223800000.0
2009-02-06 08:12:00,0.87385,0.8741,0.87385,0.87395,338600001.0
2009-02-06 08:13:00,0.874,0.874,0.87385,0.87385,259200000.0
2009-02-06 08:14:00,0.8737,0.87395,0.8735,0.8735,330600000.0
2009-02-06 08:15:00,0.8736,0.8739,0.8735,0.8739,301600000.0
2009-02-06 08:16:00,0.8738,0.8739,0.8738,0.87385,149600000.0
2009-02-06 08:17:00,0.87385,0.8739,0.87385,0.87385,99599999.0
2009-02-06 08:18:00,0.87385,0.874,0.87385,0.8739,368200000.0
2009-02-06 08:19:00,0.8739,0.8739,0.87355,0.87355,240200000.0
2009-02-06 08:20:00,0.87355,0.8737,0.87355,0.8737,104800000.0
2009-02-06 08:21:00,0.8737,0.8737,0.8737,0.8737,59600000.0
2009-02-06 08:22:00,0.8737,0.87375,0.87365,0.8737,110600000.0
2009-02-06 08:23:00,0.8737,0.8737,0.87365,0.8737,98800000.0
2009-02-06 08:24:00,0.8737,0.8737,0.8736,0.8736,28400000.0
2009-02-06 08:25:00,0.8736,0.87375,0.87355,0.87375,87800000.0
2009-02-06 08:26:00,0.87375,0.8738,0.8737,0.8737,90000000.0
2009-02-06 08:27:00,0.8737,0.87375,0.8737,0.87375,104800000.0
2009-02-06 08:28:00,0.87375,0.8738,0.8737,0.8738,126400000.0
2009-02-06 08:29:00,0.8738,0.8739,0.8738,0.8739,161200000.0
2009-02-06 08:30:00,0.8739,0.87395,0.8739,0.8739,170800000.0
2009-02-06 08:31:00,0.8739,0.87395,0.87385,0.8739,66800000.0
2009-02-06 08:32:00,0.87385,0.874,0.8738,0.8739,216800000.0
2009-02-06 08:33:00,0.87385,0.8739,0.8738,0.8738,156200000.0
2009-02-06 08:34:00,0.87385,0.87385,0.8738,0.8738,134800000.0
2009-02-06 08:35:00,0.8738,0.87385,0.8738,0.87385,27200000.0
2009-02-06 08:36:00,0.87385,0.87385,0.8738,0.8738,23200000.0
2009-02-06 08:37:00,0.8738,0.8739,0.8737,0.8739,195400000.0
2009-02-06 08:38:00,0.87395,0.87395,0.87395,0.87395,101600000.0
2009-02-06 08:39:00,0.87395,0.874,0.8737,0.874,207200000.0
2009-02-06 08:40:00,0.874,0.874,0.87395,0.87395,242800000.0
2009-02-06 08:41:00,0.87395,0.87395,0.8738,0.87395,192200000.0
2009-02-06 08:42:00,0.87395,0.87395,0.87385,0.87385,137000000.0
2009-02-06 08:43:00,0.87385,0.87395,0.87385,0.87395,41600000.0
2009-02-06 08:44:00,0.87395,0.87405,0.87385,0.87385,318800000.0
2009-02-06 08:45:00,0.87385,0.87435,0.87375,0.8742,424000001.0
2009-02-06 08:46:00,0.87415,0.8743,0.8739,0.8739,283800000.0
2009-02-06 08:47:00,0.8739,0.87405,0.87365,0.874,344400000.0
2009-02-06 08:48:00,0.8741,0.8741,0.8737,0.8737,388200000.0
2009-02-06 08:49:00,0.8737,0.87425,0.8737,0.8741,277800000.0
2009-02-06 08:50:00,0.8741,0.8742,0.8741,0.8741,212600000.0
2009-02-06 08:51:00,0.8741,0.8741,0.8737,0.8737,386200000.0
2009-02-06 08:52:00,0.8737,0.8739,0.8737,0.8738,245400000.0
2009-02-06 08:53:00,0.8738,0.8738,0.8737,0.8737,104000000.0
2009-02-06 08:54:00,0.8737,0.8737,0.8734,0.87345,335400000.0
2009-02-06 08:55:00,0.87345,0.87345,0.8731,0.87325,336100000.0
2009-02-06 08:56:00,0.8732,0.8734,0.87305,0.87305,342800000.0
2009-02-06 08:57:00,0.87305,0.87305,0.873,0.873,200000001.0
2009-02-06 08:58:00,0.873,0.87325,0.873,0.87305,207400003.0
2009-02-06 08:59:00,0.8731,0.8732,0.873,0.87305,318600004.0
2009-02-06 09:00:00,0.8731,0.87325,0.87305,0.87325,104400000.0
2009-02-06 09:01:00,0.87325,0.87325,0.87265,0.87265,54800000.0
2009-02-06 09:02:00,0.87275,0.87285,0.8723,0.8724,366800000.0
2009-02-06 09:03:00,0.8724,0.87255,0.8723,0.8724,385599996.0
2009-02-06 09:04:00,0.8724,0.87255,0.87225,0.8724,356600000.0
2009-02-06 09:05:00,0.8724,0.87245,0.8721,0.8721,211200000.0
2009-02-06 09:06:00,0.87205,0.8721,0.8708,0.87085,576200002.0
2009-02-06 09:07:00,0.87085,0.8715,0.87085,0.87135,393400004.0
2009-02-06 09:08:00,0.87135,0.87155,0.87095,0.8712,208800000.0
2009-02-06 09:09:00,0.8712,0.8715,0.8712,0.8713,186200000.0
2009-02-06 09:10:00,0.8713,0.87135,0.87125,0.87125,309599999.0
2009-02-06 09:11:00,0.87125,0.87125,0.87065,0.87075,993200003.0
2009-02-06 09:12:00,0.87075,0.8709,0.8704,0.8705,819600001.0
2009-02-06 09:13:00,0.87055,0.87075,0.87045,0.87065,301199999.0
2009-02-06 09:14:00,0.87065,0.87085,0.87065,0.87085,253400002.0
2009-02-06 09:15:00,0.8709,0.87165,0.8709,0.8716,674800002.0
2009-02-06 09:16:00,0.87155,0.87155,0.87125,0.8714,296000000.0
2009-02-06 09:17:00,0.8714,0.8715,0.87135,0.87135,357399999.0
2009-02-06 09:18:00,0.87135,0.87135,0.87105,0.8713,722400004.0
2009-02-06 09:19:00,0.87135,0.8715,0.87125,0.8715,940200001.0
2009-02-06 09:20:00,0.8715,0.87155,0.8713,0.8713,212600000.0
2009-02-06 09:21:00,0.87095,0.871,0.8706,0.8706,239800001.0
2009-02-06 09:22:00,0.8706,0.8707,0.87025,0.87035,293799998.0
2009-02-06 09:23:00,0.87035,0.87035,0.8701,0.87015,385000003.0
2009-02-06 09:24:00,0.87015,0.87035,0.87,0.87,394799999.0
2009-02-06 09:25:00,0.86995,0.86995,0.86885,0.86885,447900001.0
2009-02-06 09:26:00,0.8688,0.8691,0.8688,0.8691,248200000.0
2009-02-06 09:27:00,0.8691,0.86935,0.8691,0.86915,254800001.0
2009-02-06 09:28:00,0.8691,0.86915,0.8689,0.8689,299199999.0
2009-02-06 09:29:00,0.86895,0.86905,0.86805,0.8682,692000000.0
2009-02-06 09:30:00,0.86825,0.86865,0.86825,0.86865,326600000.0
2009-02-06 09:31:00,0.86875,0.8696,0.86875,0.86945,446600000.0
2009-02-06 09:32:00,0.86945,0.8696,0.86935,0.8695,379200000.0
2009-02-06 09:33:00,0.8695,0.8697,0.8695,0.8697,90000000.0
2009-02-06 09:34:00,0.8697,0.8699,0.8696,0.86975,408199999.0
2009-02-06 09:35:00,0.8697,0.86995,0.86955,0.86975,516599999.0
2009-02-06 09:36:00,0.8697,0.8701,0.8696,0.87005,567600005.0
2009-02-06 09:37:00,0.87,0.87015,0.86975,0.87015,652799999.0
2009-02-06 09:38:00,0.87015,0.87055,0.8701,0.87025,512600004.0
2009-02-06 09:39:00,0.87025,0.8709,0.87025,0.8709,436400001.0
2009-02-06 09:40:00,0.8709,0.8709,0.8702,0.87045,498399999.0
2009-02-06 09:41:00,0.87045,0.87065,0.86985,0.86985,536199999.0
2009-02-06 09:42:00,0.86985,0.8699,0.8695,0.8695,307799998.0
2009-02-06 09:43:00,0.8696,0.86995,0.8695,0.8695,253600000.0
2009-02-06 09:44:00,0.86935,0.8694,0.8691,0.86925,532800002.0
2009-02-06 09:45:00,0.86925,0.86935,0.86925,0.86925,108200000.0
2009-02-06 09:46:00,0.86925,0.86925,0.8689,0.86895,541600000.0
2009-02-06 09:47:00,0.86895,0.86895,0.8686,0.8686,293400004.0
2009-02-06 09:48:00,0.86855,0.86875,0.868,0.868,630200002.0
2009-02-06 09:49:00,0.86805,0.86805,0.86745,0.86765,447200001.0
2009-02-06 09:50:00,0.86765,0.86795,0.86735,0.86765,596800000.0
2009-02-06 09:51:00,0.8675,0.8678,0.86715,0.8674,629400001.0
2009-02-06 09:52:00,0.86745,0.8682,0.8673,0.86785,720200001.0
2009-02-06 09:53:00,0.86785,0.86805,0.8678,0.8678,570200001.0
2009-02-06 09:54:00,0.8678,0.8678,0.86725,0.8674,635400000.0
2009-02-06 09:55:00,0.86755,0.86785,0.8675,0.86785,409000001.0
2009-02-06 09:56:00,0.86785,0.86825,0.8677,0.86805,349999999.0
2009-02-06 09:57:00,0.86805,0.86815,0.8672,0.86725,699399999.0
2009-02-06 09:58:00,0.86725,0.86735,0.86625,0.86635,469000001.0
2009-02-06 09:59:00,0.86635,0.8666,0.8663,0.86655,177600000.0
2009-02-06 10:00:00,0.86655,0.8666,0.8663,0.8665,317399998.0
2009-02-06 10:01:00,0.8665,0.8667,0.8664,0.8665,230000001.0
2009-02-06 10:02:00,0.8665,0.86715,0.86625,0.867,960400000.0
2009-02-06 10:03:00,0.8671,0.8676,0.86695,0.8674,468800001.0
2009-02-06 10:04:00,0.8674,0.86825,0.8674,0.8681,575400005.0
2009-02-06 10:05:00,0.8681,0.86875,0.8681,0.86875,240400000.0
2009-02-06 10:06:00,0.86875,0.8688,0.86845,0.86855,123800000.0
2009-02-06 10:07:00,0.86855,0.8686,0.86845,0.86855,163400000.0
2009-02-06 10:08:00,0.8686,0.8687,0.86825,0.86835,224600000.0
2009-02-06 10:09:00,0.86835,0.8684,0.86805,0.8683,422000000.0
2009-02-06 10:10:00,0.8683,0.86855,0.8682,0.86845,1109400003.0
2009-02-06 10:11:00,0.86845,0.86865,0.86815,0.86865,494399997.0
2009-02-06 10:12:00,0.86855,0.8686,0.8681,0.8681,394200001.0
2009-02-06 10:13:00,0.8681,0.86815,0.8677,0.8681,373200001.0
2009-02-06 10:14:00,0.8681,0.86845,0.86805,0.86835,357200001.0
2009-02-06 10:15:00,0.86825,0.86825,0.8679,0.868,545200002.0
2009-02-06 10:16:00,0.868,0.868,0.8675,0.86775,358400000.0
2009-02-06 10:17:00,0.86775,0.86805,0.8677,0.86805,263999999.0
2009-02-06 10:18:00,0.86805,0.86825,0.8679,0.86805,648999996.0
2009-02-06 10:19:00,0.86805,0.86825,0.86795,0.86815,1041200008.0
2009-02-06 10:20:00,0.86825,0.86835,0.86785,0.86795,513999999.0
2009-02-06 10:21:00,0.86795,0.86835,0.86795,0.86825,893400001.0
2009-02-06 10:22:00,0.86825,0.86825,0.86785,0.8679,578400002.0
2009-02-06 10:23:00,0.86785,0.86815,0.86785,0.8679,469200001.0
2009-02-06 10:24:00,0.868,0.868,0.86725,0.86735,650000001.0
2009-02-06 10:25:00,0.86735,0.86735,0.8668,0.8672,889800000.0
2009-02-06 10:26:00,0.8671,0.86755,0.86705,0.86755,571800000.0
2009-02-06 10:27:00,0.86755,0.8677,0.86735,0.8675,370600000.0
2009-02-06 10:28:00,0.8675,0.8676,0.86695,0.86755,811400006.0
2009-02-06 10:29:00,0.8676,0.86785,0.86745,0.8678,345400000.0
2009-02-06 10:30:00,0.86785,0.8681,0.86775,0.8681,479399999.0
2009-02-06 10:31:00,0.86815,0.86845,0.868,0.86845,748000000.0
2009-02-06 10:32:00,0.8684,0.8684,0.86805,0.8682,791200001.0
2009-02-06 10:33:00,0.8682,0.8682,0.8672,0.8672,846400004.0
2009-02-06 10:34:00,0.8672,0.8672,0.8667,0.8669,489100002.0
2009-02-06 10:35:00,0.86695,0.867,0.8667,0.86695,277200001.0
2009-02-06 10:36:00,0.86695,0.86725,0.86685,0.86725,288200000.0
2009-02-06 10:37:00,0.86725,0.86755,0.86725,0.86745,419800000.0
2009-02-06 10:38:00,0.86755,0.868,0.86755,0.868,332800001.0
2009-02-06 10:39:00,0.868,0.86905,0.86795,0.86895,598000000.0
2009-02-06 10:40:00,0.86895,0.86915,0.8688,0.86915,649400001.0
2009-02-06 10:41:00,0.86915,0.86995,0.86915,0.86965,293600001.0
2009-02-06 10:42:00,0.8697,0.8697,0.86925,0.86925,592800001.0
2009-02-06 10:43:00,0.86925,0.86965,0.86905,0.8696,570800003.0
2009-02-06 10:44:00,0.8696,0.8696,0.86945,0.8696,603199991.0
2009-02-06 10:45:00,0.8696,0.8697,0.86955,0.86965,272600001.0
2009-02-06 10:46:00,0.86965,0.8702,0.86955,0.87015,491200001.0
2009-02-06 10:47:00,0.87015,0.87025,0.8699,0.86995,514800000.0
2009-02-06 10:48:00,0.8701,0.8701,0.86995,0.87005,356400000.0
2009-02-06 10:49:00,0.87005,0.87005,0.86995,0.86995,172200000.0
2009-02-06 10:50:00,0.86995,0.86995,0.86985,0.8699,321200000.0
2009-02-06 10:51:00,0.8699,0.87005,0.8698,0.86985,618000000.0
2009-02-06 10:52:00,0.86985,0.87,0.8696,0.8699,539800000.0
2009-02-06 10:53:00,0.8699,0.87015,0.86965,0.8697,612300003.0
2009-02-06 10:54:00,0.8697,0.8698,0.8692,0.8692,451200004.0
2009-02-06 10:55:00,0.8692,0.8695,0.8691,0.86935,392400000.0
2009-02-06 10:56:00,0.8695,0.86975,0.8694,0.8696,458799999.0
2009-02-06 10:57:00,0.8696,0.8699,0.86945,0.8698,292800000.0
2009-02-06 10:58:00,0.8698,0.86985,0.86905,0.86935,539800002.0
2009-02-06 10:59:00,0.86935,0.8696,0.86935,0.8696,469400001.0
2009-02-06 11:00:00,0.8696,0.86975,0.8696,0.8697,71400000.0
2009-02-06 11:01:00,0.8697,0.8697,0.8697,0.8697,32800000.0
2009-02-06 11:02:00,0.8697,0.86975,0.86935,0.8695,178000001.0
2009-02-06 11:03:00,0.8695,0.8696,0.86935,0.86935,227599999.0
2009-02-06 11:04:00,0.86935,0.86935,0.8686,0.8688,174000001.0
2009-02-06 11:05:00,0.8688,0.86895,0.8682,0.86825,261400001.0
2009-02-06 11:06:00,0.86825,0.8683,0.8681,0.86815,449199999.0
2009-02-06 11:07:00,0.8682,0.86825,0.86785,0.8679,210800001.0
2009-02-06 11:08:00,0.868,0.86835,0.8678,0.86825,217200001.0
2009-02-06 11:09:00,0.86825,0.8684,0.86795,0.86805,345799998.0
2009-02-06 11:10:00,0.86805,0.86815,0.86795,0.8681,349000002.0
2009-02-06 11:11:00,0.86805,0.86815,0.868,0.86805,275800000.0
2009-02-06 11:12:00,0.86805,0.86835,0.86805,0.86825,447800001.0
2009-02-06 11:13:00,0.86825,0.8685,0.8682,0.8684,364800000.0
2009-02-06 11:14:00,0.86855,0.86865,0.86855,0.86855,107875000.0
2009-02-06 11:15:00,0.86855,0.86925,0.86855,0.86925,609307599.0
2009-02-06 11:16:00,0.86925,0.87015,0.86925,0.87005,650000002.0
2009-02-06 11:17:00,0.87005,0.87065,0.87005,0.8701,567600001.0
2009-02-06 11:18:00,0.8701,0.87025,0.87,0.8701,346301001.0
2009-02-06 11:19:00,0.8701,0.8702,0.8701,0.8701,207657200.0
2009-02-06 11:20:00,0.8701,0.8709,0.8701,0.87085,553290000.0
2009-02-06 11:21:00,0.87085,0.8715,0.87065,0.8714,824600006.0
2009-02-06 11:22:00,0.8714,0.87195,0.87125,0.87195,760199997.0
2009-02-06 11:23:00,0.87195,0.872,0.87155,0.87175,508200001.0
2009-02-06 11:24:00,0.8718,0.87225,0.8717,0.87225,987200006.0
2009-02-06 11:25:00,0.87225,0.8727,0.872,0.872,564600000.0
2009-02-06 11:26:00,0.87205,0.8723,0.8718,0.87215,908000007.0
2009-02-06 11:27:00,0.8722,0.87265,0.872,0.8726,501400001.0
2009-02-06 11:28:00,0.8726,0.87265,0.87235,0.8725,765000005.0
2009-02-06 11:29:00,0.87255,0.87265,0.87205,0.87265,459000000.0
2009-02-06 11:30:00,0.87265,0.8737,0.87215,0.87355,743700000.0
2009-02-06 11:31:00,0.87355,0.87355,0.87295,0.87295,1123200000.0
2009-02-06 11:32:00,0.87295,0.87335,0.87285,0.87315,1082200006.0
2009-02-06 11:33:00,0.87315,0.874,0.87305,0.87395,534399998.0
2009-02-06 11:34:00,0.8737,0.87415,0.8735,0.8736,1329200003.0
2009-02-06 11:35:00,0.87355,0.8736,0.87315,0.87335,886599994.0
2009-02-06 11:36:00,0.87335,0.8735,0.8726,0.87265,1118600004.0
2009-02-06 11:37:00,0.8728,0.87285,0.87215,0.87255,551000000.0
2009-02-06 11:38:00,0.87255,0.87345,0.87215,0.8733,1020400000.0
2009-02-06 11:39:00,0.87335,0.87335,0.8732,0.87325,548199999.0
2009-02-06 11:40:00,0.8733,0.8734,0.87325,0.8733,259000000.0
2009-02-06 11:41:00,0.8733,0.8734,0.8732,0.8733,394000000.0
2009-02-06 11:42:00,0.87335,0.8737,0.8733,0.87345,779800000.0
2009-02-06 11:43:00,0.87345,0.8738,0.8734,0.8737,397200001.0
2009-02-06 11:44:00,0.87365,0.8737,0.87335,0.8735,684599999.0
2009-02-06 11:45:00,0.8736,0.8739,0.8734,0.8735,503200002.0
2009-02-06 11:46:00,0.8735,0.87355,0.8734,0.87355,463599999.0
2009-02-06 11:47:00,0.8736,0.87395,0.87345,0.8738,452000002.0
2009-02-06 11:48:00,0.8739,0.87405,0.8737,0.8739,416400000.0
2009-02-06 11:49:00,0.8739,0.8743,0.8738,0.87425,897600000.0
2009-02-06 11:50:00,0.87425,0.8746,0.87415,0.87445,1365000008.0
2009-02-06 11:51:00,0.87445,0.8745,0.87415,0.87415,502000001.0
2009-02-06 11:52:00,0.87415,0.87415,0.8737,0.87385,490400000.0
2009-02-06 11:53:00,0.8738,0.8739,0.8738,0.8738,148400000.0
2009-02-06 11:54:00,0.87375,0.8739,0.8737,0.8738,283200000.0
2009-02-06 11:55:00,0.8738,0.87395,0.8738,0.8739,157400000.0
2009-02-06 11:56:00,0.8739,0.874,0.8739,0.8739,193800000.0
2009-02-06 11:57:00,0.87385,0.874,0.87365,0.8738,520000000.0
2009-02-06 11:58:00,0.87385,0.8741,0.87385,0.87405,374800000.0
2009-02-06 11:59:00,0.87405,0.87405,0.87365,0.8738,601399998.0
2009-02-06 12:00:00,0.8738,0.8738,0.87315,0.87315,281600001.0
2009-02-06 12:01:00,0.87315,0.87325,0.87305,0.87305,1083000005.0
2009-02-06 12:02:00,0.87305,0.87355,0.873,0.8734,825200001.0
2009-02-06 12:03:00,0.8734,0.8734,0.8728,0.87285,436400002.0
2009-02-06 12:04:00,0.87285,0.8733,0.87285,0.87295,936400001.0
2009-02-06 12:05:00,0.87295,0.873,0.87275,0.87285,478400000.0
2009-02-06 12:06:00,0.87285,0.87295,0.87275,0.87295,320200000.0
2009-02-06 12:07:00,0.87295,0.8731,0.8729,0.87295,401000001.0
2009-02-06 12:08:00,0.87295,0.87305,0.8728,0.8728,509400000.0
2009-02-06 12:09:00,0.8728,0.8728,0.87225,0.87235,412199999.0
2009-02-06 12:10:00,0.8723,0.8725,0.8722,0.8722,517800002.0
2009-02-06 12:11:00,0.87225,0.87235,0.8722,0.87235,526399998.0
2009-02-06 12:12:00,0.87235,0.8725,0.87235,0.8724,213200003.0
2009-02-06 12:13:00,0.87235,0.87235,0.87205,0.87205,384400003.0
2009-02-06 12:14:00,0.87205,0.87215,0.87195,0.87195,426000002.0
2009-02-06 12:15:00,0.87195,0.872,0.87165,0.8717,668800002.0
2009-02-06 12:16:00,0.8717,0.8718,0.8716,0.8717,194400000.0
2009-02-06 12:17:00,0.8717,0.8717,0.8716,0.8717,300000000.0
2009-02-06 12:18:00,0.8717,0.87195,0.87165,0.87185,271200000.0
2009-02-06 12:19:00,0.87185,0.87195,0.8717,0.87195,337600002.0
2009-02-06 12:20:00,0.87195,0.8723,0.8718,0.8721,713200006.0
2009-02-06 12:21:00,0.87205,0.8722,0.87205,0.8721,588400012.0
2009-02-06 12:22:00,0.8721,0.8722,0.87205,0.87205,332400001.0
2009-02-06 12:23:00,0.87205,0.87275,0.87205,0.87275,557200004.0
2009-02-06 12:24:00,0.87275,0.87295,0.87235,0.87295,388400000.0
2009-02-06 12:25:00,0.87295,0.87305,0.87275,0.87305,430400000.0
2009-02-06 12:26:00,0.87305,0.87305,0.8727,0.8728,374800000.0
2009-02-06 12:27:00,0.8729,0.8729,0.87235,0.87235,376800002.0
2009-02-06 12:28:00,0.87235,0.87235,0.87205,0.87205,625200006.0
2009-02-06 12:29:00,0.87205,0.87215,0.87205,0.87205,514400010.0
2009-02-06 12:30:00,0.87205,0.87215,0.87205,0.87215,423200005.0
2009-02-06 12:31:00,0.87215,0.8723,0.87215,0.8722,842400016.0
2009-02-06 12:32:00,0.8722,0.87225,0.8722,0.8722,295200000.0
2009-02-06 12:33:00,0.8722,0.87225,0.87215,0.87215,372400002.0
2009-02-06 12:34:00,0.87215,0.87215,0.87195,0.87195,1045200003.0
2009-02-06 12:35:00,0.87195,0.87195,0.87165,0.8717,459200000.0
2009-02-06 12:36:00,0.8717,0.8717,0.87105,0.87105,957599989.0
2009-02-06 12:37:00,0.87105,0.8712,0.8708,0.8709,1014399994.0
2009-02-06 12:38:00,0.87085,0.87105,0.87065,0.87075,555999999.0
2009-02-06 12:39:00,0.8708,0.8714,0.87075,0.8711,1000200001.0
2009-02-06 12:40:00,0.87125,0.87135,0.871,0.871,653600000.0
2009-02-06 12:41:00,0.87105,0.8711,0.87085,0.87085,407999999.0
2009-02-06 12:42:00,0.8709,0.8709,0.87075,0.8709,345000000.0
2009-02-06 12:43:00,0.8709,0.87105,0.87085,0.87095,904400002.0
2009-02-06 12:44:00,0.87095,0.87095,0.8707,0.8707,191000000.0
2009-02-06 12:45:00,0.8708,0.87125,0.8707,0.8712,371200000.0
2009-02-06 12:46:00,0.87125,0.87195,0.871,0.8717,878800000.0
2009-02-06 12:47:00,0.8717,0.8719,0.8717,0.8718,245400000.0
2009-02-06 12:48:00,0.8718,0.8719,0.8718,0.87185,92000000.0
2009-02-06 12:49:00,0.87185,0.87195,0.87185,0.8719,236599999.0
2009-02-06 12:50:00,0.8719,0.87215,0.8719,0.87205,490200001.0
2009-02-06 12:51:00,0.87205,0.87225,0.87195,0.8722,492000001.0
2009-02-06 12:52:00,0.8722,0.8722,0.872,0.872,592000002.0
2009-02-06 12:53:00,0.872,0.872,0.8716,0.87175,433600001.0
2009-02-06 12:54:00,0.87175,0.87195,0.87175,0.87185,582400000.0
2009-02-06 12:55:00,0.87185,0.87215,0.8718,0.87205,1014199999.0
2009-02-06 12:56:00,0.87205,0.87215,0.872,0.87215,532799999.0
2009-02-06 12:57:00,0.87215,0.87225,0.87215,0.87225,455600000.0
2009-02-06 12:58:00,0.87225,0.8727,0.8722,0.8727,315999998.0
2009-02-06 12:59:00,0.8727,0.8728,0.87235,0.87265,365600000.0
2009-02-06 13:00:00,0.8726,0.8726,0.8724,0.87255,248800000.0
2009-02-06 13:01:00,0.87255,0.8726,0.87225,0.87225,218799999.0
2009-02-06 13:02:00,0.87225,0.8728,0.87225,0.8726,528000000.0
2009-02-06 13:03:00,0.8726,0.87365,0.8726,0.87355,613600000.0
2009-02-06 13:04:00,0.87355,0.87385,0.87355,0.8737,549200000.0
2009-02-06 13:05:00,0.8737,0.8737,0.87345,0.8735,244000000.0
2009-02-06 13:06:00,0.8735,0.8735,0.87325,0.87325,774400001.0
2009-02-06 13:07:00,0.87325,0.8734,0.87325,0.8734,1041200003.0
2009-02-06 13:08:00,0.8734,0.8735,0.87325,0.8734,1044800001.0
2009-02-06 13:09:00,0.8734,0.8736,0.87315,0.87325,488799999.0
2009-02-06 13:10:00,0.8733,0.87335,0.8729,0.8732,728000004.0
2009-02-06 13:11:00,0.8732,0.8733,0.87295,0.87315,694800002.0
2009-02-06 13:12:00,0.87315,0.87315,0.87295,0.87315,1050800004.0
2009-02-06 13:13:00,0.87315,0.87335,0.87315,0.87325,917600007.0
2009-02-06 13:14:00,0.87325,0.8736,0.87325,0.87355,442000002.0
2009-02-06 13:15:00,0.87355,0.87355,0.87315,0.87325,448799998.0
2009-02-06 13:16:00,0.87325,0.87325,0.87315,0.87315,657600000.0
2009-02-06 13:17:00,0.87315,0.8732,0.8728,0.8728,378400000.0
2009-02-06 13:18:00,0.8728,0.8731,0.8728,0.87305,280600001.0
2009-02-06 13:19:00,0.87305,0.87315,0.87305,0.87315,493200008.0
2009-02-06 13:20:00,0.87315,0.87365,0.87315,0.87355,667599994.0
2009-02-06 13:21:00,0.8736,0.8737,0.87345,0.8735,264799999.0
2009-02-06 13:22:00,0.8735,0.8737,0.87345,0.87365,523600000.0
2009-02-06 13:23:00,0.87365,0.87375,0.8736,0.8736,363999999.0
2009-02-06 13:24:00,0.8736,0.8736,0.8734,0.87355,402400000.0
2009-02-06 13:25:00,0.87355,0.8736,0.87325,0.87325,100399999.0
2009-02-06 13:26:00,0.87325,0.8733,0.87315,0.87315,166399999.0
2009-02-06 13:27:00,0.87315,0.87325,0.873,0.8732,435399998.0
2009-02-06 13:28:00,0.87325,0.8733,0.87305,0.87305,560400000.0
2009-02-06 13:29:00,0.8731,0.87325,0.87305,0.87325,738399999.0
2009-02-06 13:30:00,0.87325,0.8733,0.87315,0.87315,448800000.0
2009-02-06 13:31:00,0.87315,0.8732,0.8728,0.87295,494400005.0
2009-02-06 13:32:00,0.87295,0.87295,0.87275,0.8729,513200000.0
2009-02-06 13:33:00,0.87295,0.873,0.8729,0.8729,459599999.0
2009-02-06 13:34:00,0.8729,0.873,0.8727,0.8728,167600000.0
2009-02-06 13:35:00,0.8728,0.87305,0.8728,0.87295,640100000.0
2009-02-06 13:36:00,0.87295,0.87305,0.8728,0.87285,518199998.0
2009-02-06 13:37:00,0.87285,0.87295,0.8728,0.8728,535199999.0
2009-02-06 13:38:00,0.8728,0.87305,0.8728,0.87305,487600000.0
2009-02-06 13:39:00,0.87305,0.8732,0.87305,0.8732,870399993.0
2009-02-06 13:40:00,0.8732,0.87325,0.8731,0.87315,325000003.0
2009-02-06 13:41:00,0.87315,0.87325,0.87315,0.87325,133600000.0
2009-02-06 13:42:00,0.87325,0.87325,0.87315,0.8732,749199999.0
2009-02-06 13:43:00,0.87325,0.8734,0.87325,0.87325,556799997.0
2009-02-06 13:44:00,0.87325,0.87335,0.87315,0.87315,1015599992.0
2009-02-06 13:45:00,0.87315,0.87335,0.87315,0.8732,346399999.0
2009-02-06 13:46:00,0.8732,0.8733,0.8732,0.87325,456399999.0
2009-02-06 13:47:00,0.87325,0.87325,0.87305,0.87315,749600001.0
2009-02-06 13:48:00,0.87315,0.87325,0.87305,0.87325,457599997.0
2009-02-06 13:49:00,0.8732,0.8734,0.8729,0.8729,586800000.0
2009-02-06 13:50:00,0.8729,0.87295,0.8728,0.87295,172800001.0
2009-02-06 13:51:00,0.87295,0.87305,0.87295,0.87295,387200001.0
2009-02-06 13:52:00,0.87295,0.87315,0.87295,0.87305,281600000.0
2009-02-06 13:53:00,0.87305,0.8731,0.87295,0.873,391600000.0
2009-02-06 13:54:00,0.873,0.873,0.8729,0.87295,721199999.0
2009-02-06 13:55:00,0.87295,0.87305,0.87295,0.873,424800002.0
2009-02-06 13:56:00,0.873,0.87315,0.87285,0.8729,334400000.0
2009-02-06 13:57:00,0.8729,0.87295,0.8728,0.8729,402400000.0
2009-02-06 13:58:00,0.87295,0.87315,0.8728,0.87295,483400000.0
2009-02-06 13:59:00,0.87295,0.87305,0.87285,0.8729,592800000.0
2009-02-06 14:00:00,0.8729,0.8731,0.87285,0.8729,655399999.0
2009-02-06 14:01:00,0.8729,0.8731,0.87285,0.8729,703800000.0
2009-02-06 14:02:00,0.87295,0.87305,0.8728,0.87295,410800000.0
2009-02-06 14:03:00,0.873,0.873,0.87285,0.873,607600003.0
2009-02-06 14:04:00,0.87295,0.8731,0.87285,0.8731,849199998.0
2009-02-06 14:05:00,0.8731,0.8738,0.87295,0.8735,655599997.0
2009-02-06 14:06:00,0.8735,0.87385,0.87345,0.87375,414999999.0
2009-02-06 14:07:00,0.8737,0.8739,0.8737,0.87375,453999999.0
2009-02-06 14:08:00,0.87375,0.87415,0.87375,0.87385,708799995.0
2009-02-06 14:09:00,0.87385,0.8741,0.87385,0.8739,850999999.0
2009-02-06 14:10:00,0.8739,0.87415,0.8739,0.8741,231999999.0
2009-02-06 14:11:00,0.8741,0.87425,0.87405,0.8742,293800000.0
2009-02-06 14:12:00,0.8742,0.8743,0.8737,0.87385,548800003.0
2009-02-06 14:13:00,0.8739,0.8739,0.8737,0.8738,206800000.0
2009-02-06 14:14:00,0.87385,0.874,0.87385,0.87395,319800000.0
2009-02-06 14:15:00,0.874,0.874,0.8738,0.8738,209800000.0
2009-02-06 14:16:00,0.87385,0.8739,0.8738,0.8738,234000000.0
2009-02-06 14:17:00,0.8738,0.8738,0.87335,0.8737,492800000.0
2009-02-06 14:18:00,0.8737,0.87405,0.87365,0.8739,273800000.0
2009-02-06 14:19:00,0.87395,0.87415,0.8739,0.87395,154200000.0
2009-02-06 14:20:00,0.874,0.87425,0.87385,0.8739,502000002.0
2009-02-06 14:21:00,0.8739,0.87395,0.87365,0.8739,247600001.0
2009-02-06 14:22:00,0.87385,0.87385,0.87365,0.8738,244799997.0
2009-02-06 14:23:00,0.87385,0.87385,0.8738,0.8738,153800000.0
2009-02-06 14:24:00,0.8738,0.8738,0.87355,0.87355,151400000.0
2009-02-06 14:25:00,0.8737,0.8737,0.87355,0.8736,98400000.0
2009-02-06 14:26:00,0.8736,0.87365,0.87345,0.8735,332000000.0
2009-02-06 14:27:00,0.8735,0.87375,0.8735,0.8737,415400000.0
2009-02-06 14:28:00,0.8738,0.8738,0.8736,0.8738,272600000.0
2009-02-06 14:29:00,0.87375,0.87375,0.8737,0.87375,94600000.0
2009-02-06 14:30:00,0.87375,0.87375,0.87375,0.87375,6000000.0
2009-02-06 14:31:00,0.87375,0.87375,0.87375,0.87375,12600000.0
2009-02-06 14:32:00,0.87375,0.87375,0.87315,0.87315,204200000.0
2009-02-06 14:33:00,0.8732,0.8733,0.87295,0.87295,354200001.0
2009-02-06 14:34:00,0.87295,0.87315,0.8729,0.87315,680000000.0
2009-02-06 14:35:00,0.87315,0.87325,0.87315,0.8732,372000001.0
2009-02-06 14:36:00,0.8732,0.8738,0.87315,0.8738,785800002.0
2009-02-06 14:37:00,0.8738,0.87425,0.8737,0.874,551799999.0
2009-02-06 14:38:00,0.874,0.87415,0.8738,0.87415,542800000.0
2009-02-06 14:39:00,0.8742,0.8742,0.8737,0.8737,372399994.0
2009-02-06 14:40:00,0.8737,0.8737,0.87355,0.8737,308200000.0
2009-02-06 14:41:00,0.8737,0.8737,0.87345,0.8736,269800000.0
2009-02-06 14:42:00,0.8736,0.8737,0.8736,0.8737,195200000.0
2009-02-06 14:43:00,0.8737,0.8737,0.8735,0.8735,107200000.0
2009-02-06 14:44:00,0.8735,0.87355,0.8735,0.8735,152000000.0
2009-02-06 14:45:00,0.8735,0.87355,0.87325,0.87335,262400001.0
2009-02-06 14:46:00,0.87335,0.87345,0.87325,0.87335,304800000.0
2009-02-06 14:47:00,0.8735,0.8735,0.87325,0.8734,452800004.0
2009-02-06 14:48:00,0.8734,0.87355,0.87335,0.87335,263200002.0
2009-02-06 14:49:00,0.87335,0.87335,0.87325,0.87335,332399995.0
2009-02-06 14:50:00,0.8734,0.8734,0.8732,0.87325,452600000.0
2009-02-06 14:51:00,0.87325,0.8734,0.8732,0.8732,188600001.0
2009-02-06 14:52:00,0.8732,0.8732,0.87285,0.87305,558200001.0
2009-02-06 14:53:00,0.8731,0.8732,0.87305,0.8731,352200001.0
2009-02-06 14:54:00,0.8731,0.87325,0.8731,0.8731,494000001.0
2009-02-06 14:55:00,0.8731,0.8732,0.87285,0.87305,633800001.0
2009-02-06 14:56:00,0.87305,0.87305,0.8728,0.87285,197400001.0
2009-02-06 14:57:00,0.87285,0.87305,0.8726,0.8727,238200000.0
2009-02-06 14:58:00,0.87295,0.87295,0.8726,0.87295,281600000.0
2009-02-06 14:59:00,0.87295,0.87295,0.87265,0.87265,76800000.0
2009-02-06 15:00:00,0.87285,0.87285,0.87205,0.87245,484900000.0
2009-02-06 15:01:00,0.8724,0.87285,0.8723,0.8725,551499999.0
2009-02-06 15:02:00,0.87245,0.87255,0.8723,0.87255,633799999.0
2009-02-06 15:03:00,0.87245,0.8725,0.87205,0.87205,316599999.0
2009-02-06 15:04:00,0.87205,0.8723,0.8717,0.87175,756000005.0
2009-02-06 15:05:00,0.87175,0.8718,0.8715,0.8715,467599999.0
2009-02-06 15:06:00,0.8715,0.8717,0.8713,0.8714,319000000.0
2009-02-06 15:07:00,0.87145,0.87145,0.87115,0.8713,734799999.0
2009-02-06 15:08:00,0.8713,0.87135,0.87065,0.8707,668000002.0
2009-02-06 15:09:00,0.8708,0.8712,0.8708,0.87105,782800003.0
2009-02-06 15:10:00,0.87105,0.8711,0.87075,0.87075,735000004.0
2009-02-06 15:11:00,0.87075,0.8709,0.87055,0.8707,520000002.0
2009-02-06 15:12:00,0.8707,0.8709,0.87055,0.8708,337000001.0
2009-02-06 15:13:00,0.87075,0.87085,0.87065,0.8707,149000000.0
2009-02-06 15:14:00,0.8707,0.87095,0.87055,0.8707,421400000.0
2009-02-06 15:15:00,0.8707,0.87105,0.8707,0.87105,260200000.0
2009-02-06 15:16:00,0.87105,0.8713,0.87105,0.8712,842399997.0
2009-02-06 15:17:00,0.87115,0.8713,0.87115,0.87125,759400005.0
2009-02-06 15:18:00,0.87125,0.87125,0.8707,0.8707,297000000.0
2009-02-06 15:19:00,0.87075,0.87115,0.8707,0.8709,550200000.0
2009-02-06 15:20:00,0.8709,0.8713,0.87085,0.8712,850800011.0
2009-02-06 15:21:00,0.87125,0.87175,0.8712,0.87155,412400002.0
2009-02-06 15:22:00,0.8716,0.8717,0.8714,0.8715,439200002.0
2009-02-06 15:23:00,0.8715,0.8716,0.8715,0.8716,180400000.0
2009-02-06 15:24:00,0.8716,0.8717,0.8712,0.87125,447600000.0
2009-02-06 15:25:00,0.87125,0.87125,0.87095,0.871,390000003.0
2009-02-06 15:26:00,0.871,0.87115,0.87065,0.87115,550800000.0
2009-02-06 15:27:00,0.87115,0.87175,0.87115,0.8715,258400002.0
2009-02-06 15:28:00,0.87155,0.8718,0.8715,0.8717,301599999.0
2009-02-06 15:29:00,0.8717,0.872,0.8711,0.8718,229000000.0
2009-02-06 15:30:00,0.8718,0.87305,0.8708,0.8728,242000000.0
2009-02-06 15:31:00,0.8727,0.87275,0.8721,0.8721,400200000.0
2009-02-06 15:32:00,0.87205,0.8721,0.87145,0.8716,412400001.0
2009-02-06 15:33:00,0.87155,0.87175,0.87065,0.8716,413800000.0
2009-02-06 15:34:00,0.8717,0.8733,0.8716,0.87305,328600000.0
2009-02-06 15:35:00,0.87295,0.8736,0.8729,0.87335,393200000.0
2009-02-06 15:36:00,0.87335,0.8737,0.8732,0.87325,310000002.0
2009-02-06 15:37:00,0.87325,0.8736,0.8731,0.8733,368799999.0
2009-02-06 15:38:00,0.87335,0.87365,0.8733,0.8735,318599999.0
2009-02-06 15:39:00,0.8735,0.87365,0.8724,0.8724,585000000.0
2009-02-06 15:40:00,0.8724,0.8729,0.8724,0.87275,503800000.0
2009-02-06 15:41:00,0.87275,0.87335,0.87265,0.8728,555999999.0
2009-02-06 15:42:00,0.8728,0.87385,0.87245,0.8738,577399999.0
2009-02-06 15:43:00,0.8738,0.8739,0.87345,0.8739,384800000.0
2009-02-06 15:44:00,0.87375,0.8742,0.8737,0.87385,523000002.0
2009-02-06 15:45:00,0.8738,0.8743,0.87335,0.87425,609000000.0
2009-02-06 15:46:00,0.8743,0.87485,0.87425,0.87475,456600001.0
2009-02-06 15:47:00,0.8748,0.8748,0.874,0.8742,543500000.0
2009-02-06 15:48:00,0.8742,0.87475,0.87395,0.8745,747600002.0
2009-02-06 15:49:00,0.87455,0.8748,0.87445,0.8747,428799999.0
2009-02-06 15:50:00,0.87465,0.87465,0.874,0.87455,769600005.0
2009-02-06 15:51:00,0.8746,0.87465,0.87425,0.87435,677600011.0
2009-02-06 15:52:00,0.87435,0.87435,0.87335,0.87365,488600000.0
2009-02-06 15:53:00,0.8736,0.87405,0.87335,0.8734,617600000.0
2009-02-06 15:54:00,0.87345,0.8738,0.87335,0.8737,490800000.0
2009-02-06 15:55:00,0.8737,0.87375,0.8731,0.87365,544799999.0
2009-02-06 15:56:00,0.87365,0.87385,0.8731,0.87315,711400012.0
2009-02-06 15:57:00,0.87315,0.8733,0.87295,0.873,1014000011.0
2009-02-06 15:58:00,0.87305,0.87335,0.87305,0.8732,641400004.0
2009-02-06 15:59:00,0.87315,0.87355,0.87315,0.8735,447600001.0
2009-02-06 16:00:00,0.8735,0.8739,0.8731,0.87375,448000001.0
2009-02-06 16:01:00,0.87375,0.8742,0.87365,0.87415,673200000.0
2009-02-06 16:02:00,0.87415,0.8746,0.87395,0.87445,443200000.0
2009-02-06 16:03:00,0.87445,0.8748,0.8742,0.87455,505400002.0
2009-02-06 16:04:00,0.8746,0.8747,0.8742,0.8747,534200002.0
2009-02-06 16:05:00,0.87465,0.87465,0.874,0.874,512200000.0
2009-02-06 16:06:00,0.87395,0.87425,0.8737,0.8742,433400000.0
2009-02-06 16:07:00,0.8742,0.87475,0.8742,0.87475,421599999.0
2009-02-06 16:08:00,0.87475,0.87535,0.87465,0.87525,949399999.0
2009-02-06 16:09:00,0.87525,0.8754,0.87505,0.87535,922600011.0
2009-02-06 16:10:00,0.87535,0.87705,0.8753,0.87625,394400001.0
2009-02-06 16:11:00,0.87625,0.87645,0.87615,0.87615,499700002.0
2009-02-06 16:12:00,0.87605,0.8766,0.87605,0.8766,686000003.0
2009-02-06 16:13:00,0.8766,0.87735,0.8766,0.87725,607500001.0
2009-02-06 16:14:00,0.87725,0.87735,0.8768,0.87735,648400002.0
2009-02-06 16:15:00,0.87735,0.87825,0.87735,0.87795,508800003.0
2009-02-06 16:16:00,0.878,0.8783,0.8779,0.8779,627400001.0
2009-02-06 16:17:00,0.8779,0.8781,0.8778,0.878,654600004.0
2009-02-06 16:18:00,0.87795,0.87795,0.87735,0.87755,616200000.0
2009-02-06 16:19:00,0.87755,0.8777,0.87715,0.8774,452600000.0
2009-02-06 16:20:00,0.87745,0.8775,0.87705,0.87705,376200003.0
2009-02-06 16:21:00,0.8772,0.8772,0.87675,0.8768,485800000.0
2009-02-06 16:22:00,0.8768,0.87705,0.8768,0.87705,549400001.0
2009-02-06 16:23:00,0.87705,0.87735,0.877,0.87725,804600008.0
2009-02-06 16:24:00,0.8773,0.8776,0.87715,0.87715,709400002.0
2009-02-06 16:25:00,0.8772,0.8777,0.8771,0.8776,720200004.0
2009-02-06 16:26:00,0.8776,0.87825,0.8776,0.87815,517200002.0
2009-02-06 16:27:00,0.8782,0.8786,0.8782,0.8784,434400001.0
2009-02-06 16:28:00,0.8784,0.8793,0.8783,0.87895,713000001.0
2009-02-06 16:29:00,0.8789,0.8793,0.87885,0.87925,239000000.0
2009-02-06 16:30:00,0.8792,0.8793,0.87835,0.87835,359399999.0
2009-02-06 16:31:00,0.87835,0.8788,0.87815,0.8787,614600001.0
2009-02-06 16:32:00,0.8787,0.8787,0.87805,0.8782,518000004.0
2009-02-06 16:33:00,0.8782,0.87835,0.87815,0.8783,472399999.0
2009-02-06 16:34:00,0.87825,0.87855,0.8782,0.87825,440800001.0
2009-02-06 16:35:00,0.87825,0.8784,0.87815,0.87825,321400000.0
2009-02-06 16:36:00,0.87825,0.87845,0.87805,0.8784,595199999.0
2009-02-06 16:37:00,0.87835,0.8784,0.8781,0.87825,458000004.0
2009-02-06 16:38:00,0.8782,0.87845,0.878,0.8782,343600001.0
2009-02-06 16:39:00,0.8782,0.8786,0.87815,0.8786,517400001.0
2009-02-06 16:40:00,0.8787,0.87905,0.8785,0.87865,587000000.0
2009-02-06 16:41:00,0.87865,0.87915,0.87865,0.8789,564399999.0
2009-02-06 16:42:00,0.879,0.879,0.87845,0.87855,383400001.0
2009-02-06 16:43:00,0.87855,0.87855,0.8783,0.87845,812400011.0
2009-02-06 16:44:00,0.87845,0.8786,0.87785,0.87795,758400003.0
2009-02-06 16:45:00,0.87795,0.878,0.8767,0.87715,553600002.0
2009-02-06 16:46:00,0.87715,0.87725,0.87675,0.8771,493600000.0
2009-02-06 16:47:00,0.87715,0.87725,0.87705,0.8771,821999999.0
2009-02-06 16:48:00,0.8771,0.8771,0.8767,0.87675,347200000.0
2009-02-06 16:49:00,0.87675,0.8768,0.87625,0.87645,516400002.0
2009-02-06 16:50:00,0.87645,0.8769,0.8763,0.87685,434200000.0
2009-02-06 16:51:00,0.8769,0.87715,0.87615,0.8762,539200003.0
2009-02-06 16:52:00,0.8762,0.87635,0.87575,0.8761,488000000.0
2009-02-06 16:53:00,0.8761,0.87635,0.87585,0.87625,399000000.0
2009-02-06 16:54:00,0.87625,0.8763,0.87585,0.87585,650600000.0
2009-02-06 16:55:00,0.8759,0.8761,0.8758,0.87605,363800000.0
2009-02-06 16:56:00,0.8762,0.87635,0.8755,0.8756,505199999.0
2009-02-06 16:57:00,0.87545,0.8759,0.87545,0.8758,554200001.0
2009-02-06 16:58:00,0.87585,0.876,0.8756,0.87585,461000000.0
2009-02-06 16:59:00,0.8759,0.876,0.87565,0.87565,668000000.0
2009-02-06 17:00:00,0.87565,0.87645,0.87565,0.876,346600000.0
2009-02-06 17:01:00,0.87605,0.87655,0.876,0.8762,520800002.0
2009-02-06 17:02:00,0.87615,0.87625,0.87595,0.87605,559200001.0
2009-02-06 17:03:00,0.87615,0.8766,0.8761,0.8764,455200001.0
2009-02-06 17:04:00,0.87635,0.8764,0.87615,0.87625,574999999.0
2009-02-06 17:05:00,0.8762,0.8765,0.876,0.876,376000001.0
2009-02-06 17:06:00,0.876,0.87605,0.87585,0.87595,349400000.0
2009-02-06 17:07:00,0.8761,0.8761,0.8756,0.8757,350000001.0
2009-02-06 17:08:00,0.8757,0.8758,0.8754,0.87545,312600000.0
2009-02-06 17:09:00,0.8755,0.8757,0.87515,0.8757,580800002.0
2009-02-06 17:10:00,0.87575,0.87575,0.875,0.87525,418200000.0
2009-02-06 17:11:00,0.87515,0.8757,0.875,0.875,683799998.0
2009-02-06 17:12:00,0.875,0.8752,0.87475,0.8749,689400002.0
2009-02-06 17:13:00,0.87485,0.875,0.87475,0.87485,244599999.0
2009-02-06 17:14:00,0.87495,0.8753,0.8748,0.87505,403599999.0
2009-02-06 17:15:00,0.87505,0.8758,0.87505,0.87525,543000001.0
2009-02-06 17:16:00,0.87525,0.8755,0.87515,0.8752,540400002.0
2009-02-06 17:17:00,0.8752,0.87535,0.875,0.8751,411600000.0
2009-02-06 17:18:00,0.8751,0.8753,0.8746,0.8746,433799999.0
2009-02-06 17:19:00,0.8746,0.87495,0.8746,0.8748,392200000.0
2009-02-06 17:20:00,0.8748,0.87505,0.8744,0.8745,350600000.0
2009-02-06 17:21:00,0.8745,0.8746,0.8745,0.87455,165400000.0
2009-02-06 17:22:00,0.87455,0.8748,0.8742,0.8742,436800002.0
2009-02-06 17:23:00,0.8742,0.87435,0.8736,0.874,348400000.0
2009-02-06 17:24:00,0.874,0.874,0.8737,0.87395,424199996.0
2009-02-06 17:25:00,0.87395,0.87405,0.87385,0.8739,388600000.0
2009-02-06 17:26:00,0.87395,0.8741,0.87375,0.8738,369400000.0
2009-02-06 17:27:00,0.8738,0.8738,0.8735,0.8737,241800000.0
2009-02-06 17:28:00,0.8737,0.87385,0.8737,0.8737,250800000.0
2009-02-06 17:29:00,0.8737,0.87405,0.8735,0.87375,393200000.0
2009-02-06 17:30:00,0.87375,0.87395,0.87375,0.87395,249800000.0
2009-02-06 17:31:00,0.87395,0.87435,0.8738,0.87415,316000000.0
2009-02-06 17:32:00,0.874,0.8742,0.8739,0.874,354400000.0
2009-02-06 17:33:00,0.87395,0.8741,0.8738,0.87385,306199999.0
2009-02-06 17:34:00,0.87395,0.87395,0.87365,0.8737,397800000.0
2009-02-06 17:35:00,0.8737,0.8738,0.8735,0.87355,398200000.0
2009-02-06 17:36:00,0.87355,0.8736,0.87325,0.8735,448300000.0
2009-02-06 17:37:00,0.87355,0.87355,0.8723,0.87235,255600000.0
2009-02-06 17:38:00,0.87235,0.87285,0.8722,0.8727,548600000.0
2009-02-06 17:39:00,0.8727,0.8729,0.8726,0.8729,320200000.0
2009-02-06 17:40:00,0.8729,0.8729,0.87235,0.87245,342399999.0
2009-02-06 17:41:00,0.8725,0.8727,0.8718,0.8719,466800000.0
2009-02-06 17:42:00,0.8719,0.87205,0.87175,0.8718,454000000.0
2009-02-06 17:43:00,0.87185,0.87235,0.8718,0.87235,440400000.0
2009-02-06 17:44:00,0.87235,0.8724,0.872,0.8723,301200000.0
2009-02-06 17:45:00,0.87235,0.87285,0.87215,0.8728,283200000.0
2009-02-06 17:46:00,0.87275,0.8729,0.87245,0.8725,459200001.0
2009-02-06 17:47:00,0.87255,0.8726,0.8721,0.8722,370000000.0
2009-02-06 17:48:00,0.8722,0.8725,0.8721,0.8723,503600001.0
2009-02-06 17:49:00,0.87225,0.8726,0.8722,0.8725,314800000.0
2009-02-06 17:50:00,0.87255,0.87265,0.8721,0.8723,286800000.0
2009-02-06 17:51:00,0.8723,0.8726,0.87225,0.8725,383200001.0
2009-02-06 17:52:00,0.8726,0.8729,0.87235,0.87285,490799999.0
2009-02-06 17:53:00,0.87285,0.87285,0.87235,0.87255,540800000.0
2009-02-06 17:54:00,0.87255,0.87275,0.87245,0.8727,327400001.0
2009-02-06 17:55:00,0.8727,0.87275,0.87255,0.8726,360200000.0
2009-02-06 17:56:00,0.87265,0.8728,0.87225,0.8723,329400000.0
2009-02-06 17:57:00,0.8723,0.8725,0.87205,0.87205,451799999.0
2009-02-06 17:58:00,0.87205,0.87205,0.87165,0.87165,345800000.0
2009-02-06 17:59:00,0.87165,0.87255,0.8716,0.872,404800002.0
2009-02-06 18:00:00,0.87195,0.87235,0.8719,0.8721,555000000.0
2009-02-06 18:01:00,0.8721,0.87235,0.8718,0.87235,747800000.0
2009-02-06 18:02:00,0.87235,0.87265,0.8723,0.8725,443200000.0
2009-02-06 18:03:00,0.8725,0.8728,0.8725,0.8726,401000000.0
2009-02-06 18:04:00,0.8726,0.87335,0.8723,0.87315,501200000.0
2009-02-06 18:05:00,0.8732,0.8732,0.87265,0.87265,499200000.0
2009-02-06 18:06:00,0.87265,0.87285,0.87265,0.8728,610600000.0
2009-02-06 18:07:00,0.8729,0.87295,0.8724,0.8725,548600000.0
2009-02-06 18:08:00,0.8726,0.87305,0.8725,0.87295,561600000.0
2009-02-06 18:09:00,0.87295,0.8733,0.87295,0.87325,474600000.0
2009-02-06 18:10:00,0.8732,0.8736,0.8732,0.87355,752800003.0
2009-02-06 18:11:00,0.8736,0.874,0.8735,0.8738,710999997.0
2009-02-06 18:12:00,0.87375,0.8738,0.8735,0.8736,585600000.0
2009-02-06 18:13:00,0.8736,0.8737,0.87345,0.8735,558000000.0
2009-02-06 18:14:00,0.8735,0.87395,0.87345,0.8735,528600000.0
2009-02-06 18:15:00,0.8735,0.8735,0.87235,0.8724,525399999.0
2009-02-06 18:16:00,0.8725,0.8726,0.87155,0.8719,409400000.0
2009-02-06 18:17:00,0.8719,0.8724,0.87185,0.8723,410800000.0
2009-02-06 18:18:00,0.8724,0.8724,0.87205,0.8724,339599999.0
2009-02-06 18:19:00,0.87225,0.8724,0.87195,0.87195,490200001.0
2009-02-06 18:20:00,0.87195,0.872,0.8714,0.8714,350199999.0
2009-02-06 18:21:00,0.8713,0.87135,0.8708,0.87115,395000000.0
2009-02-06 18:22:00,0.87115,0.8714,0.87115,0.8714,280600000.0
2009-02-06 18:23:00,0.8714,0.8714,0.87115,0.87115,343200001.0
2009-02-06 18:24:00,0.87115,0.8717,0.87115,0.8716,400400000.0
2009-02-06 18:25:00,0.8716,0.87225,0.87155,0.872,401799999.0
2009-02-06 18:26:00,0.872,0.872,0.87175,0.8718,322200000.0
2009-02-06 18:27:00,0.8718,0.87245,0.8717,0.87215,405700000.0
2009-02-06 18:28:00,0.8721,0.8725,0.87195,0.8725,307600000.0
2009-02-06 18:29:00,0.8725,0.8725,0.872,0.87215,437000000.0
2009-02-06 18:30:00,0.87225,0.87255,0.8722,0.87245,185600000.0
2009-02-06 18:31:00,0.8724,0.87275,0.8724,0.8726,588400000.0
2009-02-06 18:32:00,0.87255,0.87265,0.8724,0.8725,671400004.0
2009-02-06 18:33:00,0.8725,0.8725,0.87205,0.87205,332399998.0
2009-02-06 18:34:00,0.87205,0.87205,0.87175,0.87185,381600000.0
2009-02-06 18:35:00,0.8718,0.872,0.8714,0.8715,414200000.0
2009-02-06 18:36:00,0.87155,0.8717,0.87145,0.87155,313800000.0
2009-02-06 18:37:00,0.87155,0.87165,0.87145,0.87145,390200000.0
2009-02-06 18:38:00,0.87145,0.8715,0.871,0.87125,393800000.0
2009-02-06 18:39:00,0.8713,0.8714,0.8711,0.87115,474200003.0
2009-02-06 18:40:00,0.8711,0.8712,0.87095,0.871,380400000.0
2009-02-06 18:41:00,0.87095,0.871,0.8707,0.87095,271600000.0
2009-02-06 18:42:00,0.87095,0.87125,0.87095,0.87115,358400000.0
2009-02-06 18:43:00,0.8711,0.87155,0.8711,0.87145,343400000.0
2009-02-06 18:44:00,0.87145,0.87165,0.87135,0.8716,316800000.0
2009-02-06 18:45:00,0.8716,0.87205,0.8716,0.872,377800000.0
2009-02-06 18:46:00,0.8721,0.8721,0.8715,0.8715,362200000.0
2009-02-06 18:47:00,0.87145,0.87165,0.87145,0.87145,520500000.0
2009-02-06 18:48:00,0.8715,0.8717,0.8714,0.8714,477200000.0
2009-02-06 18:49:00,0.87145,0.8715,0.8713,0.8713,158600000.0
2009-02-06 18:50:00,0.87125,0.87145,0.87105,0.87125,215400000.0
2009-02-06 18:51:00,0.8712,0.8717,0.8712,0.87155,452000001.0
2009-02-06 18:52:00,0.87155,0.8716,0.87145,0.8715,271400000.0
2009-02-06 18:53:00,0.8715,0.87165,0.8715,0.8716,347200000.0
2009-02-06 18:54:00,0.8716,0.8723,0.8716,0.87205,333799999.0
2009-02-06 18:55:00,0.87205,0.8722,0.8718,0.8721,237400001.0
2009-02-06 18:56:00,0.87205,0.87205,0.8718,0.8718,85400000.0
2009-02-06 18:57:00,0.8718,0.87185,0.8715,0.87175,342600000.0
2009-02-06 18:58:00,0.87175,0.87205,0.87175,0.8718,409000000.0
2009-02-06 18:59:00,0.87175,0.87175,0.8714,0.87145,366200000.0
2009-02-06 19:00:00,0.87145,0.8717,0.87145,0.87165,296400000.0
2009-02-06 19:01:00,0.87165,0.8719,0.8714,0.87145,347200000.0
2009-02-06 19:02:00,0.87145,0.8717,0.8714,0.87145,458600000.0
2009-02-06 19:03:00,0.87155,0.87195,0.87155,0.8719,476000000.0
2009-02-06 19:04:00,0.87195,0.872,0.8717,0.8717,242600000.0
2009-02-06 19:05:00,0.8717,0.87195,0.8717,0.87195,292200000.0
2009-02-06 19:06:00,0.87195,0.8721,0.8717,0.8721,363600000.0
2009-02-06 19:07:00,0.8721,0.8724,0.8721,0.87235,267000000.0
2009-02-06 19:08:00,0.87235,0.87255,0.8723,0.87255,208000000.0
2009-02-06 19:09:00,0.8725,0.8726,0.87235,0.87255,254000000.0
2009-02-06 19:10:00,0.87255,0.87275,0.8724,0.87265,386200000.0
2009-02-06 19:11:00,0.87265,0.87275,0.87235,0.87235,270199998.0
2009-02-06 19:12:00,0.87245,0.8729,0.87245,0.8728,281000000.0
2009-02-06 19:13:00,0.8728,0.8728,0.87235,0.87275,165000000.0
2009-02-06 19:14:00,0.8728,0.87285,0.87245,0.87255,257600000.0
2009-02-06 19:15:00,0.8725,0.8728,0.8725,0.8726,376600001.0
2009-02-06 19:16:00,0.8726,0.8728,0.87245,0.87245,155200000.0
2009-02-06 19:17:00,0.87245,0.8726,0.87245,0.8725,185400000.0
2009-02-06 19:18:00,0.8725,0.87255,0.8725,0.8725,372200000.0
2009-02-06 19:19:00,0.8725,0.8725,0.8722,0.8723,250400000.0
2009-02-06 19:20:00,0.8723,0.87265,0.8722,0.87265,283400000.0
2009-02-06 19:21:00,0.87255,0.87275,0.8723,0.87255,334400000.0
2009-02-06 19:22:00,0.8725,0.8726,0.87245,0.8726,159700000.0
2009-02-06 19:23:00,0.8726,0.87275,0.8722,0.87225,206600000.0
2009-02-06 19:24:00,0.87225,0.87255,0.87215,0.8724,228600000.0
2009-02-06 19:25:00,0.8724,0.8726,0.87195,0.872,403600000.0
2009-02-06 19:26:00,0.872,0.87235,0.87185,0.87235,316799999.0
2009-02-06 19:27:00,0.87235,0.87285,0.87235,0.87285,268000000.0
2009-02-06 19:28:00,0.87285,0.8729,0.8726,0.87265,370400000.0
2009-02-06 19:29:00,0.87265,0.8728,0.8726,0.8727,283200000.0
2009-02-06 19:30:00,0.8727,0.8729,0.87255,0.8728,336800000.0
2009-02-06 19:31:00,0.87285,0.8729,0.87265,0.8728,270800000.0
2009-02-06 19:32:00,0.8728,0.87285,0.87265,0.8727,320800000.0
2009-02-06 19:33:00,0.8727,0.87295,0.87265,0.8728,336000000.0
2009-02-06 19:34:00,0.87285,0.8729,0.87255,0.87275,322400000.0
2009-02-06 19:35:00,0.87265,0.87285,0.8723,0.8725,605400000.0
2009-02-06 19:36:00,0.8725,0.87275,0.87225,0.87275,315400000.0
2009-02-06 19:37:00,0.8728,0.8728,0.8724,0.87245,323400000.0
2009-02-06 19:38:00,0.87245,0.8728,0.87245,0.8728,223800000.0
2009-02-06 19:39:00,0.8728,0.8731,0.87275,0.87295,404000000.0
2009-02-06 19:40:00,0.87295,0.873,0.8724,0.8724,415400000.0
2009-02-06 19:41:00,0.8724,0.8726,0.87225,0.87225,551599999.0
2009-02-06 19:42:00,0.8723,0.8723,0.87195,0.872,571399999.0
2009-02-06 19:43:00,0.87195,0.8722,0.8719,0.8721,396800000.0
2009-02-06 19:44:00,0.8721,0.8724,0.8719,0.87235,223000000.0
2009-02-06 19:45:00,0.87245,0.8729,0.87245,0.87275,311800000.0
2009-02-06 19:46:00,0.8727,0.87275,0.8722,0.87235,446400000.0
2009-02-06 19:47:00,0.87235,0.87255,0.8723,0.8723,200800000.0
2009-02-06 19:48:00,0.87235,0.87235,0.87175,0.87175,261200000.0
2009-02-06 19:49:00,0.87175,0.872,0.8717,0.872,238600000.0
2009-02-06 19:50:00,0.872,0.87215,0.87185,0.87205,101100000.0
2009-02-06 19:51:00,0.87205,0.87215,0.8719,0.872,220000000.0
2009-02-06 19:52:00,0.87195,0.8722,0.87195,0.87205,317800000.0
2009-02-06 19:53:00,0.872,0.87215,0.87185,0.8719,206800000.0
2009-02-06 19:54:00,0.87185,0.8721,0.87185,0.87185,281400000.0
2009-02-06 19:55:00,0.87185,0.872,0.8716,0.8717,330600000.0
2009-02-06 19:56:00,0.8717,0.8718,0.8716,0.8717,267199999.0
2009-02-06 19:57:00,0.87175,0.873,0.87165,0.87275,387400001.0
2009-02-06 19:58:00,0.87275,0.8729,0.8724,0.8726,207000000.0
2009-02-06 19:59:00,0.8726,0.8729,0.8723,0.87235,474200000.0
2009-02-06 20:00:00,0.87235,0.87265,0.87225,0.8725,320400000.0
2009-02-06 20:01:00,0.8725,0.87275,0.8723,0.87265,198000000.0
2009-02-06 20:02:00,0.8727,0.8727,0.8721,0.87215,290400000.0
2009-02-06 20:03:00,0.87215,0.87265,0.87215,0.87245,182800000.0
2009-02-06 20:04:00,0.87245,0.87255,0.87235,0.87255,127200000.0
2009-02-06 20:05:00,0.87255,0.87255,0.87225,0.87225,168200000.0
2009-02-06 20:06:00,0.87225,0.87235,0.8722,0.8722,169200000.0
2009-02-06 20:07:00,0.8722,0.8724,0.8722,0.87235,296800000.0
2009-02-06 20:08:00,0.87235,0.8726,0.87235,0.8725,321000000.0
2009-02-06 20:09:00,0.87255,0.87275,0.8725,0.8727,292800000.0
2009-02-06 20:10:00,0.87265,0.8731,0.87265,0.87295,358000001.0
2009-02-06 20:11:00,0.873,0.8731,0.8727,0.87295,446200000.0
2009-02-06 20:12:00,0.87295,0.8731,0.8729,0.8729,245400000.0
2009-02-06 20:13:00,0.8729,0.8731,0.8728,0.87295,202000000.0
2009-02-06 20:14:00,0.8729,0.87305,0.8728,0.8729,439800000.0
2009-02-06 20:15:00,0.87295,0.87305,0.8727,0.87275,407799998.0
2009-02-06 20:16:00,0.87275,0.87285,0.8725,0.8726,350000000.0
2009-02-06 20:17:00,0.8726,0.87295,0.8726,0.8728,358000000.0
2009-02-06 20:18:00,0.8728,0.873,0.8726,0.8729,301400000.0
2009-02-06 20:19:00,0.8729,0.87335,0.8729,0.87325,369600000.0
2009-02-06 20:20:00,0.87325,0.87325,0.8731,0.8731,198600000.0
2009-02-06 20:21:00,0.87315,0.87315,0.8731,0.8731,75600000.0
2009-02-06 20:22:00,0.87315,0.8734,0.87305,0.87305,155600000.0
2009-02-06 20:23:00,0.87305,0.87325,0.87305,0.8732,228000000.0
2009-02-06 20:24:00,0.87325,0.8733,0.87305,0.87315,298000000.0
2009-02-06 20:25:00,0.87315,0.8734,0.87305,0.87335,519400000.0
2009-02-06 20:26:00,0.87325,0.8735,0.87325,0.87335,435000000.0
2009-02-06 20:27:00,0.8733,0.8733,0.87295,0.873,424400000.0
2009-02-06 20:28:00,0.873,0.8733,0.87285,0.87325,427000000.0
2009-02-06 20:29:00,0.8733,0.8735,0.87325,0.8735,279200000.0
2009-02-06 20:30:00,0.8735,0.87365,0.8727,0.87285,364800000.0
2009-02-06 20:31:00,0.8728,0.87385,0.8728,0.87385,381800000.0
2009-02-06 20:32:00,0.87405,0.87415,0.8735,0.8738,462800000.0
2009-02-06 20:33:00,0.87375,0.87455,0.87375,0.87435,271800000.0
2009-02-06 20:34:00,0.87435,0.87465,0.8738,0.87385,329200000.0
2009-02-06 20:35:00,0.87385,0.8741,0.87385,0.874,385800000.0
2009-02-06 20:36:00,0.874,0.8745,0.87395,0.8744,358600000.0
2009-02-06 20:37:00,0.87445,0.8746,0.8744,0.87455,207600000.0
2009-02-06 20:38:00,0.87445,0.875,0.87435,0.8746,441600000.0
2009-02-06 20:39:00,0.87455,0.8747,0.8741,0.87415,343000000.0
2009-02-06 20:40:00,0.8742,0.8745,0.8742,0.8744,358400001.0
2009-02-06 20:41:00,0.8744,0.87455,0.8743,0.8743,169200000.0
2009-02-06 20:42:00,0.87425,0.8746,0.87425,0.87455,233600000.0
2009-02-06 20:43:00,0.87455,0.8747,0.8744,0.87445,177000000.0
2009-02-06 20:44:00,0.87445,0.8745,0.8743,0.87435,132000000.0
2009-02-06 20:45:00,0.8744,0.87455,0.87435,0.87435,159400000.0
2009-02-06 20:46:00,0.87435,0.8746,0.87435,0.87455,219000000.0
2009-02-06 20:47:00,0.87455,0.87465,0.87445,0.8745,128500000.0
2009-02-06 20:48:00,0.8745,0.8753,0.87445,0.87515,303400000.0
2009-02-06 20:49:00,0.8751,0.8754,0.87485,0.87485,487800000.0
2009-02-06 20:50:00,0.87485,0.8753,0.8748,0.8751,311600000.0
2009-02-06 20:51:00,0.87505,0.8752,0.875,0.8751,394200000.0
2009-02-06 20:52:00,0.8751,0.87525,0.87475,0.87475,291000000.0
2009-02-06 20:53:00,0.8747,0.87495,0.87465,0.87495,292000000.0
2009-02-06 20:54:00,0.87505,0.87535,0.87505,0.87535,123200000.0
2009-02-06 20:55:00,0.87525,0.8754,0.8748,0.8753,72700000.0
2009-02-06 20:56:00,0.87535,0.87555,0.8753,0.87555,99300000.0
2009-02-06 20:57:00,0.8756,0.87605,0.8754,0.87575,302400000.0
2009-02-06 20:58:00,0.87575,0.87605,0.87575,0.87595,296400000.0
2009-02-06 20:59:00,0.8759,0.87705,0.8759,0.87705,269000000.0
2009-02-06 21:00:00,0.877,0.877,0.87655,0.87675,227000000.0
2009-02-06 21:01:00,0.87665,0.87675,0.8764,0.87655,100700000.0
2009-02-06 21:02:00,0.87655,0.87695,0.87655,0.8767,61600000.0
2009-02-06 21:03:00,0.8767,0.8767,0.8762,0.8762,262600000.0
2009-02-06 21:04:00,0.8762,0.8762,0.876,0.876,228200001.0
2009-02-06 21:05:00,0.876,0.8763,0.876,0.8762,281800000.0
2009-02-06 21:06:00,0.8761,0.87635,0.876,0.8761,133400000.0
2009-02-06 21:07:00,0.8761,0.87635,0.8761,0.87625,281800000.0
2009-02-06 21:08:00,0.87625,0.8765,0.8761,0.8765,297200000.0
2009-02-06 21:09:00,0.8766,0.8766,0.8762,0.87625,212600000.0
2009-02-06 21:10:00,0.87625,0.87655,0.8762,0.8765,123600000.0
2009-02-06 21:11:00,0.87645,0.87685,0.8764,0.8768,370800000.0
2009-02-06 21:12:00,0.8768,0.8769,0.87655,0.8769,343800000.0
2009-02-06 21:13:00,0.8769,0.8769,0.8765,0.8765,335200000.0
2009-02-06 21:14:00,0.8765,0.8766,0.8758,0.87655,333400000.0
2009-02-06 21:15:00,0.8765,0.8765,0.87595,0.876,332600000.0
2009-02-06 21:16:00,0.876,0.87615,0.876,0.8761,429800000.0
2009-02-06 21:17:00,0.8761,0.8762,0.876,0.87615,260600000.0
2009-02-06 21:18:00,0.876,0.8762,0.87575,0.8758,237600000.0
2009-02-06 21:19:00,0.8758,0.8759,0.87575,0.87575,235800000.0
2009-02-06 21:20:00,0.87575,0.87575,0.87575,0.87575,293000000.0
2009-02-06 21:21:00,0.8758,0.876,0.87575,0.87575,181600000.0
2009-02-06 21:22:00,0.87575,0.87575,0.87575,0.87575,74600000.0
2009-02-06 21:23:00,0.87575,0.87585,0.8757,0.87575,144800000.0
2009-02-06 21:24:00,0.87575,0.8759,0.8757,0.87575,203600000.0
2009-02-06 21:25:00,0.87575,0.8758,0.8757,0.87575,320400000.0
2009-02-06 21:26:00,0.87575,0.87575,0.87545,0.87555,200600000.0
2009-02-06 21:27:00,0.8755,0.87605,0.8755,0.876,285000000.0
2009-02-06 21:28:00,0.876,0.8764,0.87595,0.87635,235600000.0
2009-02-06 21:29:00,0.87635,0.8764,0.87595,0.87605,536799997.0
2009-02-06 21:30:00,0.8761,0.8763,0.876,0.87615,547400000.0
2009-02-06 21:31:00,0.8762,0.8762,0.87605,0.87605,243800000.0
2009-02-06 21:32:00,0.876,0.8762,0.8759,0.8761,259000000.0
2009-02-06 21:33:00,0.8761,0.8762,0.8754,0.87565,367000000.0
2009-02-06 21:34:00,0.87565,0.87585,0.87555,0.87585,199600000.0
2009-02-06 21:35:00,0.8758,0.8761,0.87575,0.8758,396999999.0
2009-02-06 21:36:00,0.87585,0.87595,0.87555,0.8758,266200000.0
2009-02-06 21:37:00,0.8758,0.8758,0.87545,0.8756,323800000.0
2009-02-06 21:38:00,0.8757,0.8759,0.87565,0.8757,347800000.0
2009-02-06 21:39:00,0.8757,0.8757,0.8752,0.8752,370999999.0
2009-02-06 21:40:00,0.8752,0.8753,0.87505,0.87525,545800000.0
2009-02-06 21:41:00,0.87525,0.87545,0.875,0.87515,323400000.0
2009-02-06 21:42:00,0.87515,0.8752,0.875,0.8751,493800001.0
2009-02-06 21:43:00,0.8751,0.8754,0.875,0.8753,398200000.0
2009-02-06 21:44:00,0.8753,0.8754,0.87525,0.87535,509800000.0
2009-02-06 21:45:00,0.87535,0.87535,0.87535,0.87535,60800000.0
2009-02-06 21:46:00,0.87535,0.87535,0.87525,0.87525,153600000.0
2009-02-06 21:47:00,0.87525,0.8755,0.87525,0.87535,362600000.0
2009-02-06 21:48:00,0.87535,0.87555,0.8753,0.87555,166400000.0
2009-02-06 21:49:00,0.87545,0.87545,0.87535,0.87535,249999997.0
2009-02-06 21:50:00,0.87535,0.87535,0.87505,0.87505,519999999.0
2009-02-06 21:51:00,0.8751,0.87545,0.87505,0.87535,300800000.0
2009-02-06 21:52:00,0.87535,0.8754,0.87505,0.87505,510200000.0
2009-02-06 21:53:00,0.87505,0.87505,0.87455,0.87485,297400000.0
2009-02-06 21:54:00,0.87485,0.875,0.87455,0.87465,511600003.0
2009-02-06 21:55:00,0.87465,0.8749,0.8746,0.87465,324600000.0
2009-02-06 21:56:00,0.87475,0.8748,0.87475,0.87475,135800000.0
2009-02-06 21:57:00,0.87475,0.87475,0.87445,0.87475,148600000.0
2009-02-06 21:58:00,0.87475,0.87485,0.8747,0.8748,157200000.0
2009-02-06 21:59:00,0.8748,0.8748,0.8743,0.87435,300600000.0
2009-02-06 22:00:00,0.87435,0.8747,0.87435,0.8747,348200000.0
2009-02-06 22:01:00,0.8747,0.8747,0.87425,0.87435,459200000.0
2009-02-06 22:02:00,0.87435,0.87455,0.87435,0.8744,121600000.0
2009-02-06 22:03:00,0.87445,0.87445,0.87435,0.8744,133800000.0
2009-02-06 22:04:00,0.8744,0.87445,0.87425,0.87425,411400000.0
2009-02-06 22:05:00,0.87425,0.8746,0.87425,0.87445,345200000.0
2009-02-06 22:06:00,0.87445,0.8746,0.8742,0.87425,244400000.0
2009-02-06 22:07:00,0.87425,0.87435,0.874,0.87435,272800000.0
2009-02-06 22:08:00,0.87435,0.87455,0.87435,0.8744,198400000.0
2009-02-06 22:09:00,0.8744,0.87445,0.87415,0.87425,291200000.0
2009-02-06 22:10:00,0.87425,0.87435,0.87425,0.87425,106600000.0
2009-02-06 22:11:00,0.87425,0.8745,0.8742,0.87425,266200000.0
2009-02-06 22:12:00,0.87425,0.8744,0.87425,0.87435,243600000.0
2009-02-06 22:13:00,0.87435,0.87435,0.87395,0.87405,461200002.0
2009-02-06 22:14:00,0.87405,0.87425,0.87405,0.87415,192200000.0
2009-02-06 22:15:00,0.87415,0.87415,0.87405,0.87415,195800000.0
2009-02-06 22:16:00,0.87415,0.87415,0.87395,0.874,233400000.0
2009-02-06 22:17:00,0.874,0.8742,0.874,0.87415,200000000.0
2009-02-06 22:18:00,0.8741,0.87415,0.8739,0.87415,227999999.0
2009-02-06 22:19:00,0.87415,0.87415,0.87385,0.87395,237000000.0
2009-02-06 22:20:00,0.8739,0.8739,0.87355,0.87365,144600000.0
2009-02-06 22:21:00,0.87365,0.8739,0.8736,0.87375,189000000.0
2009-02-06 22:22:00,0.87375,0.87385,0.87365,0.8737,162200000.0
2009-02-06 22:23:00,0.8737,0.87375,0.87345,0.87345,251800000.0
2009-02-06 22:24:00,0.8735,0.8735,0.8735,0.8735,3000000.0
2009-02-06 22:25:00,0.8735,0.87365,0.8735,0.87355,88200000.0
2009-02-06 22:26:00,0.8735,0.87375,0.87305,0.87375,255400000.0
2009-02-06 22:27:00,0.87375,0.8739,0.87375,0.8739,98400000.0
2009-02-06 22:28:00,0.8739,0.87405,0.87325,0.87355,298400000.0
2009-02-06 22:29:00,0.87355,0.87395,0.8734,0.87395,299200000.0
2009-02-06 22:30:00,0.87395,0.87425,0.8736,0.874,260400000.0
2009-02-06 22:31:00,0.87405,0.87425,0.874,0.87415,215200000.0
2009-02-06 22:32:00,0.87415,0.8743,0.87395,0.87425,88800000.0
2009-02-06 22:33:00,0.8743,0.87435,0.8742,0.8743,89600000.0
2009-02-06 22:34:00,0.87425,0.87425,0.8742,0.8742,45200000.0
2009-02-06 22:35:00,0.8742,0.87425,0.8741,0.8741,172600000.0
2009-02-06 22:36:00,0.87405,0.8741,0.874,0.874,25200000.0
2009-02-06 22:37:00,0.874,0.87415,0.874,0.8741,171200000.0
2009-02-06 22:38:00,0.8741,0.87415,0.874,0.874,158600000.0
2009-02-06 22:39:00,0.874,0.87405,0.874,0.87405,49600000.0
2009-02-06 22:40:00,0.87405,0.8743,0.8739,0.87395,337000000.0
2009-02-06 22:41:00,0.87395,0.8742,0.87395,0.8742,137600000.0
2009-02-06 22:42:00,0.8742,0.87425,0.874,0.874,261800000.0
2009-02-06 22:43:00,0.874,0.874,0.8739,0.874,118000000.0
2009-02-06 22:44:00,0.87405,0.8741,0.87365,0.8737,143600000.0
2009-02-06 22:45:00,0.87375,0.87385,0.8735,0.8738,151800000.0
2009-02-06 22:46:00,0.87385,0.87395,0.87385,0.87385,71000000.0
2009-02-06 22:47:00,0.87385,0.87395,0.87385,0.87385,70600000.0
2009-02-06 22:48:00,0.8739,0.874,0.8737,0.8737,90200000.0
2009-02-06 22:49:00,0.87365,0.87375,0.87325,0.8734,90600000.0
2009-02-06 22:50:00,0.87345,0.8736,0.87345,0.8736,94400000.0
2009-02-06 22:51:00,0.8737,0.8739,0.8737,0.8739,89400000.0
2009-02-06 22:52:00,0.8739,0.87425,0.8738,0.87395,141200000.0
2009-02-06 22:53:00,0.8739,0.874,0.8738,0.87395,113000000.0
2009-02-06 22:54:00,0.87395,0.87405,0.87395,0.87405,43600000.0
2009-02-06 22:55:00,0.8741,0.8742,0.8738,0.87395,192800000.0
2009-02-06 22:56:00,0.87395,0.87395,0.8735,0.87365,253000000.0
2009-02-06 22:57:00,0.8736,0.87365,0.8732,0.8732,133800000.0
2009-02-06 22:58:00,0.8732,0.8733,0.8731,0.8733,192400000.0
2009-02-06 22:59:00,0.8733,0.8733,0.87265,0.8728,259400000.0
2009-02-06 23:00:00,0.8728,0.87315,0.8728,0.87315,176800000.0
2009-02-06 23:01:00,0.87325,0.87325,0.87325,0.87325,19000000.0
2009-02-06 23:02:00,0.87325,0.87325,0.87325,0.87325,9000000.0
2009-02-06 23:03:00,0.8729,0.87305,0.8729,0.87305,38400000.0
2009-02-06 23:04:00,0.87315,0.87315,0.87295,0.87295,105000000.0
2009-02-06 23:05:00,0.8729,0.8729,0.8729,0.8729,23400000.0
2009-02-06 23:06:00,0.8729,0.873,0.8729,0.873,116600000.0
2009-02-06 23:07:00,0.873,0.8731,0.873,0.8731,57400000.0
2009-02-06 23:08:00,0.873,0.87315,0.873,0.87315,200400000.0
2009-02-06 23:09:00,0.87315,0.8734,0.87315,0.8732,176400000.0
2009-02-06 23:10:00,0.87315,0.87335,0.8731,0.8731,105400000.0
2009-02-06 23:11:00,0.8732,0.87345,0.8732,0.87325,107800000.0
2009-02-06 23:12:00,0.87325,0.87335,0.87325,0.8733,54600000.0
2009-02-06 23:13:00,0.8733,0.8735,0.8733,0.8735,111000000.0
2009-02-06 23:14:00,0.8735,0.8735,0.87325,0.87325,29200000.0
2009-02-06 23:15:00,0.87325,0.8735,0.87315,0.87335,105600000.0
2009-02-06 23:16:00,0.87335,0.87345,0.87315,0.87345,205600000.0
2009-02-06 23:17:00,0.87355,0.87355,0.87355,0.87355,12000000.0
2009-02-06 23:18:00,0.8736,0.87375,0.8736,0.8737,47400000.0
2009-02-06 23:19:00,0.87365,0.8738,0.87355,0.8737,199000000.0
2009-02-06 23:20:00,0.8737,0.8737,0.8737,0.8737,59600000.0
2009-02-06 23:21:00,0.8737,0.8738,0.87365,0.8738,74800000.0
2009-02-06 23:22:00,0.8738,0.8738,0.8738,0.8738,43800000.0
2009-02-06 23:23:00,0.8738,0.87385,0.8736,0.87375,90600000.0
2009-02-06 23:24:00,0.8737,0.87375,0.8737,0.8737,37600000.0
2009-02-06 23:25:00,0.8738,0.8739,0.8737,0.87385,141400000.0
2009-02-06 23:26:00,0.8738,0.8738,0.87375,0.87375,52000000.0
2009-02-06 23:27:00,0.87375,0.87385,0.8737,0.87375,117600000.0
2009-02-06 23:28:00,0.87375,0.8738,0.87375,0.8738,35200000.0
2009-02-06 23:29:00,0.8738,0.87415,0.87375,0.8738,233200000.0
2009-02-06 23:30:00,0.8738,0.8743,0.8738,0.87415,327200000.0
2009-02-06 23:31:00,0.87415,0.87415,0.87405,0.87405,78600000.0
2009-02-06 23:32:00,0.8741,0.87415,0.874,0.874,97200000.0
2009-02-06 23:33:00,0.87415,0.8743,0.8741,0.8743,121000000.0
2009-02-06 23:34:00,0.87425,0.87425,0.87415,0.87415,55200000.0
2009-02-06 23:35:00,0.8742,0.87435,0.87415,0.8743,125200000.0
2009-02-06 23:36:00,0.8744,0.8746,0.8744,0.8746,80200000.0
2009-02-06 23:37:00,0.8744,0.8746,0.8744,0.87455,123600000.0
2009-02-06 23:38:00,0.87455,0.8746,0.8745,0.87455,50400000.0
2009-02-06 23:39:00,0.8746,0.8749,0.87455,0.8748,96200000.0
2009-02-06 23:40:00,0.8748,0.8748,0.87475,0.8748,22200000.0
2009-02-06 23:41:00,0.8748,0.8748,0.8747,0.87475,47400000.0
2009-02-06 23:42:00,0.87475,0.87485,0.87475,0.87485,19200000.0
2009-02-06 23:43:00,0.8748,0.8748,0.8747,0.8747,31200000.0
2009-02-06 23:44:00,0.87475,0.8749,0.8747,0.8747,58400000.0
2009-02-06 23:45:00,0.8747,0.8747,0.8741,0.87415,120200000.0
2009-02-06 23:46:00,0.8742,0.87435,0.87415,0.87435,99600000.0
2009-02-06 23:47:00,0.87435,0.87445,0.87435,0.8744,44000000.0
2009-02-06 23:48:00,0.87445,0.8749,0.87445,0.8748,126600000.0
2009-02-06 23:49:00,0.8748,0.8748,0.87475,0.87475,18000000.0
2009-02-06 23:50:00,0.8748,0.8748,0.87455,0.87455,70600000.0
2009-02-06 23:51:00,0.87455,0.87485,0.87445,0.87485,90800000.0
2009-02-06 23:52:00,0.87485,0.875,0.87465,0.87475,118800000.0
2009-02-06 23:53:00,0.8748,0.8748,0.8746,0.8746,53800000.0
2009-02-06 23:54:00,0.87465,0.8748,0.87465,0.8748,74000000.0
2009-02-06 23:55:00,0.8748,0.8748,0.8747,0.87475,54200000.0
2009-02-06 23:56:00,0.87475,0.87475,0.8747,0.87475,59600000.0
2009-02-06 23:57:00,0.8748,0.8748,0.8748,0.8748,6000000.0
2009-02-06 23:58:00,0.87475,0.875,0.8747,0.875,46400000.0
2009-02-06 23:59:00,0.87475,0.8749,0.87475,0.8748,20000000.0
2009-02-09 00:00:00,0.87629,0.87645,0.87615,0.87621,234000000.0
2009-02-09 00:01:00,0.87652,0.87661,0.87618,0.87618,244000000.0
2009-02-09 00:02:00,0.87649,0.87651,0.87631,0.87651,49600000.0
2009-02-09 00:03:00,0.87632,0.87667,0.87632,0.87667,258400000.0
2009-02-09 00:04:00,0.87649,0.87652,0.87619,0.87632,205200000.0
2009-02-09 00:05:00,0.87645,0.87645,0.8763,0.8763,12000000.0
2009-02-09 00:06:00,0.8763,0.87635,0.8763,0.8763,33600000.0
2009-02-09 00:07:00,0.87625,0.87648,0.87603,0.87603,125000000.0
2009-02-09 00:08:00,0.87642,0.87643,0.87586,0.87609,97000000.0
2009-02-09 00:09:00,0.87631,0.8764,0.87601,0.8763,248600000.0
2009-02-09 00:10:00,0.87655,0.87655,0.87608,0.87608,54400000.0
2009-02-09 00:11:00,0.87638,0.87655,0.87623,0.87623,112400000.0
2009-02-09 00:12:00,0.87647,0.87647,0.87599,0.87607,144000000.0
2009-02-09 00:13:00,0.87606,0.87629,0.876,0.87629,225000000.0
2009-02-09 00:14:00,0.87644,0.87644,0.87607,0.87612,233000000.0
2009-02-09 00:15:00,0.87636,0.87645,0.87611,0.87639,27400000.0
2009-02-09 00:16:00,0.87642,0.87642,0.87604,0.87608,87000000.0
2009-02-09 00:17:00,0.87609,0.87616,0.87591,0.87608,207200000.0
2009-02-09 00:18:00,0.87606,0.87617,0.87585,0.87585,97000000.0
2009-02-09 00:19:00,0.87604,0.87606,0.87585,0.876,76200000.0
2009-02-09 00:20:00,0.87614,0.87617,0.87598,0.87608,197000000.0
2009-02-09 00:21:00,0.87607,0.87611,0.87582,0.87602,278200000.0
2009-02-09 00:22:00,0.87615,0.87616,0.87584,0.87599,288600000.0
2009-02-09 00:23:00,0.87608,0.87612,0.87578,0.87606,213000000.0
2009-02-09 00:24:00,0.87603,0.8761,0.87581,0.87593,207200000.0
2009-02-09 00:25:00,0.8763,0.8763,0.8763,0.8763,8000000.0
2009-02-09 00:26:00,0.8763,0.8763,0.8763,0.8763,8000000.0
2009-02-09 00:27:00,0.8763,0.8763,0.87625,0.87625,34400000.0
2009-02-09 00:28:00,0.87625,0.8763,0.87625,0.8763,30400000.0
2009-02-09 00:29:00,0.8763,0.8763,0.87625,0.87625,32000000.0
2009-02-09 00:30:00,0.87625,0.87625,0.87625,0.87625,116000000.0
2009-02-09 00:31:00,0.87598,0.87611,0.87562,0.87586,396600000.0
2009-02-09 00:32:00,0.87625,0.87625,0.87625,0.87625,24000000.0
2009-02-09 00:33:00,0.87625,0.87625,0.87625,0.87625,36000000.0
2009-02-09 00:34:00,0.87608,0.87615,0.87584,0.87608,379800000.0
2009-02-09 00:35:00,0.87625,0.87625,0.87625,0.87625,24000000.0
2009-02-09 00:36:00,0.87625,0.87625,0.87625,0.87625,48000000.0
2009-02-09 00:37:00,0.87625,0.87625,0.87625,0.87625,24000000.0
2009-02-09 00:38:00,0.87625,0.87625,0.87625,0.87625,20000000.0
2009-02-09 00:39:00,0.87625,0.87625,0.87625,0.87625,36000000.0
2009-02-09 00:40:00,0.87607,0.87615,0.87599,0.87599,132600000.0
2009-02-09 00:41:00,0.87625,0.8763,0.87625,0.8763,72000000.0
2009-02-09 00:42:00,0.8763,0.87635,0.87625,0.8763,129800000.0
2009-02-09 00:43:00,0.8763,0.87635,0.8763,0.8763,32800000.0
2009-02-09 00:44:00,0.87628,0.87649,0.87617,0.87649,260800000.0
2009-02-09 00:45:00,0.8763,0.8763,0.8763,0.8763,21600000.0
2009-02-09 00:46:00,0.8763,0.8763,0.8763,0.8763,19200000.0
2009-02-09 00:47:00,0.87586,0.87626,0.87585,0.87596,217000000.0
2009-02-09 00:48:00,0.87638,0.87652,0.87612,0.87618,378000000.0
2009-02-09 00:49:00,0.8763,0.8763,0.8763,0.8763,4000000.0
2009-02-09 00:50:00,0.8763,0.8763,0.8763,0.8763,12000000.0
2009-02-09 00:51:00,0.8763,0.8763,0.8763,0.8763,4000000.0
2009-02-09 00:52:00,0.8763,0.8763,0.8763,0.8763,8000000.0
2009-02-09 00:53:00,0.8763,0.8763,0.8763,0.8763,8000000.0
2009-02-09 00:54:00,0.8763,0.8763,0.8754,0.87565,51200000.0
2009-02-09 00:55:00,0.87575,0.876,0.8754,0.876,31400000.0
2009-02-09 00:56:00,0.87585,0.87585,0.87565,0.8757,18800000.0
2009-02-09 00:57:00,0.87565,0.87595,0.87565,0.87565,38400000.0
2009-02-09 00:58:00,0.87565,0.87625,0.8755,0.8755,253200000.0
2009-02-09 00:59:00,0.8755,0.8758,0.87545,0.8755,170400000.0
2009-02-09 01:00:00,0.8755,0.87555,0.8755,0.8755,115800000.0
2009-02-09 01:01:00,0.8755,0.8755,0.8749,0.8752,155200000.0
2009-02-09 01:02:00,0.87505,0.87525,0.8747,0.8752,116600000.0
2009-02-09 01:03:00,0.8752,0.8752,0.87415,0.87415,119600000.0
2009-02-09 01:04:00,0.87425,0.87445,0.87315,0.87325,186200000.0
2009-02-09 01:05:00,0.87325,0.87395,0.87325,0.8737,222800000.0
2009-02-09 01:06:00,0.8736,0.8737,0.87285,0.873,294000000.0
2009-02-09 01:07:00,0.8721,0.8735,0.87205,0.87265,258000000.0
2009-02-09 01:08:00,0.8727,0.87305,0.87265,0.8729,94000000.0
2009-02-09 01:09:00,0.873,0.8737,0.873,0.8731,167200000.0
2009-02-09 01:10:00,0.87325,0.87385,0.87295,0.87375,185600000.0
2009-02-09 01:11:00,0.87375,0.8739,0.873,0.873,136400000.0
2009-02-09 01:12:00,0.8731,0.87315,0.87285,0.873,176000000.0
2009-02-09 01:13:00,0.87285,0.873,0.8726,0.8727,208400000.0
2009-02-09 01:14:00,0.8727,0.87295,0.87235,0.8724,129600000.0
2009-02-09 01:15:00,0.8726,0.8728,0.8724,0.8727,189600000.0
2009-02-09 01:16:00,0.87275,0.8733,0.87255,0.87305,334800000.0
2009-02-09 01:17:00,0.87315,0.8733,0.87305,0.87325,169600000.0
2009-02-09 01:18:00,0.8731,0.8731,0.8729,0.8729,90000000.0
2009-02-09 01:19:00,0.87295,0.87325,0.8729,0.8731,136000000.0
2009-02-09 01:20:00,0.8731,0.8731,0.8729,0.87305,30400000.0
2009-02-09 01:21:00,0.873,0.87305,0.87275,0.873,201600000.0
2009-02-09 01:22:00,0.87305,0.87305,0.87285,0.87285,196800000.0
2009-02-09 01:23:00,0.87285,0.87295,0.87275,0.87295,151200000.0
2009-02-09 01:24:00,0.87295,0.87295,0.87295,0.87295,21600000.0
2009-02-09 01:25:00,0.87295,0.8731,0.87245,0.8728,407200000.0
2009-02-09 01:26:00,0.8728,0.87345,0.87275,0.8732,261600000.0
2009-02-09 01:27:00,0.8732,0.8736,0.8732,0.87345,171200000.0
2009-02-09 01:28:00,0.87345,0.87345,0.87345,0.87345,57600000.0
2009-02-09 01:29:00,0.87345,0.87345,0.87345,0.87345,73600000.0
2009-02-09 01:30:00,0.87345,0.8736,0.8734,0.87345,145600000.0
2009-02-09 01:31:00,0.87345,0.8735,0.8734,0.8735,216400000.0
2009-02-09 01:32:00,0.8735,0.8735,0.87345,0.87345,89200000.0
2009-02-09 01:33:00,0.87345,0.87375,0.87325,0.87355,303200000.0
2009-02-09 01:34:00,0.87345,0.8738,0.8734,0.8737,178800000.0
2009-02-09 01:35:00,0.8737,0.8737,0.87355,0.8736,117200000.0
2009-02-09 01:36:00,0.87355,0.87355,0.8733,0.8734,204800000.0
2009-02-09 01:37:00,0.8736,0.8737,0.87355,0.87365,41600000.0
2009-02-09 01:38:00,0.87355,0.87365,0.87335,0.87335,132800000.0
2009-02-09 01:39:00,0.8729,0.87445,0.8728,0.8741,279800000.0
2009-02-09 01:40:00,0.87415,0.87425,0.87405,0.8742,81600000.0
2009-02-09 01:41:00,0.87415,0.8742,0.87405,0.87405,67200000.0
2009-02-09 01:42:00,0.8741,0.8741,0.874,0.874,112000000.0
2009-02-09 01:43:00,0.874,0.87405,0.874,0.874,26000000.0
2009-02-09 01:44:00,0.874,0.874,0.874,0.874,48000000.0
2009-02-09 01:45:00,0.874,0.874,0.874,0.874,52000000.0
2009-02-09 01:46:00,0.874,0.874,0.874,0.874,94000000.0
2009-02-09 01:47:00,0.874,0.874,0.874,0.874,28000000.0
2009-02-09 01:48:00,0.874,0.874,0.874,0.874,12000000.0
2009-02-09 01:49:00,0.874,0.874,0.874,0.874,16000000.0
2009-02-09 01:50:00,0.874,0.874,0.874,0.874,12000000.0
2009-02-09 01:51:00,0.874,0.874,0.874,0.874,12000000.0
2009-02-09 01:52:00,0.874,0.874,0.874,0.874,20000000.0
2009-02-09 01:53:00,0.874,0.874,0.874,0.874,24000000.0
2009-02-09 01:54:00,0.874,0.87425,0.874,0.87415,31200000.0
2009-02-09 01:55:00,0.87415,0.87435,0.87415,0.87415,141600000.0
2009-02-09 01:56:00,0.87415,0.8745,0.87405,0.8745,124000000.0
2009-02-09 01:57:00,0.8745,0.8745,0.87445,0.87445,21600000.0
2009-02-09 01:58:00,0.87445,0.8745,0.87445,0.8745,129600000.0
2009-02-09 01:59:00,0.8745,0.8745,0.8745,0.8745,59200000.0
2009-02-09 02:00:00,0.87435,0.8748,0.87435,0.8748,264800000.0
2009-02-09 02:01:00,0.8748,0.8749,0.8747,0.8747,40800000.0
2009-02-09 02:02:00,0.8747,0.87495,0.87445,0.8745,314200000.0
2009-02-09 02:03:00,0.8745,0.87455,0.87445,0.8745,144800000.0
2009-02-09 02:04:00,0.87445,0.87465,0.87445,0.8746,75200000.0
2009-02-09 02:05:00,0.8747,0.8747,0.87455,0.87455,43200000.0
2009-02-09 02:06:00,0.8746,0.8746,0.87455,0.8746,44000000.0
2009-02-09 02:07:00,0.87425,0.87434,0.87421,0.87431,76600000.0
2009-02-09 02:08:00,0.87455,0.87475,0.87455,0.8747,66400000.0
2009-02-09 02:09:00,0.8747,0.87525,0.87465,0.87485,284800000.0
2009-02-09 02:10:00,0.87445,0.8751,0.87435,0.8745,461000000.0
2009-02-09 02:11:00,0.8745,0.87495,0.8745,0.8748,480399999.0
2009-02-09 02:12:00,0.8748,0.875,0.8745,0.8745,268000000.0
2009-02-09 02:13:00,0.8745,0.8745,0.8738,0.87395,359199999.0
2009-02-09 02:14:00,0.8739,0.87395,0.8735,0.87365,311200000.0
2009-02-09 02:15:00,0.87365,0.87385,0.87345,0.8735,302400000.0
2009-02-09 02:16:00,0.8735,0.87395,0.8735,0.87375,209600000.0
2009-02-09 02:17:00,0.8738,0.8738,0.8733,0.8733,288000000.0
2009-02-09 02:18:00,0.87325,0.8734,0.8728,0.87295,500800000.0
2009-02-09 02:19:00,0.8729,0.8732,0.87285,0.8732,348799998.0
2009-02-09 02:20:00,0.8731,0.87325,0.87305,0.8732,144000000.0
2009-02-09 02:21:00,0.87315,0.87315,0.8731,0.8731,62400000.0
2009-02-09 02:22:00,0.8731,0.8731,0.87295,0.873,48000000.0
2009-02-09 02:23:00,0.87286,0.87299,0.87266,0.8728,38000000.0
2009-02-09 02:24:00,0.87286,0.87296,0.87266,0.87269,103600000.0
2009-02-09 02:25:00,0.87288,0.87297,0.87272,0.87281,80600000.0
2009-02-09 02:26:00,0.87305,0.87325,0.87295,0.87305,160800000.0
2009-02-09 02:27:00,0.87295,0.87325,0.87295,0.87325,350000000.0
2009-02-09 02:28:00,0.8732,0.8734,0.873,0.8731,675400001.0
2009-02-09 02:29:00,0.8731,0.87325,0.873,0.87315,192000000.0
2009-02-09 02:30:00,0.87315,0.87335,0.87285,0.8731,207600000.0
2009-02-09 02:31:00,0.87305,0.87305,0.873,0.873,15200000.0
2009-02-09 02:32:00,0.87305,0.8732,0.873,0.8731,76800000.0
2009-02-09 02:33:00,0.87315,0.87355,0.873,0.87325,328400001.0
2009-02-09 02:34:00,0.87325,0.87395,0.87305,0.87395,159000001.0
2009-02-09 02:35:00,0.87395,0.87395,0.8735,0.8739,239200000.0
2009-02-09 02:36:00,0.87395,0.8741,0.87365,0.8738,179200000.0
2009-02-09 02:37:00,0.87375,0.87375,0.87345,0.87355,112800000.0
2009-02-09 02:38:00,0.8736,0.8739,0.87355,0.87385,86400000.0
2009-02-09 02:39:00,0.8738,0.8739,0.87365,0.87375,152000000.0
2009-02-09 02:40:00,0.8737,0.87375,0.8736,0.8736,103200000.0
2009-02-09 02:41:00,0.8736,0.8736,0.87335,0.87345,42400000.0
2009-02-09 02:42:00,0.87345,0.8737,0.87345,0.8735,105600000.0
2009-02-09 02:43:00,0.87355,0.87365,0.87325,0.8734,173600000.0
2009-02-09 02:44:00,0.87345,0.87395,0.87345,0.87395,108800000.0
2009-02-09 02:45:00,0.87405,0.87415,0.8733,0.8736,202400000.0
2009-02-09 02:46:00,0.8736,0.8736,0.87345,0.87355,130400000.0
2009-02-09 02:47:00,0.87355,0.8737,0.87355,0.87365,78400000.0
2009-02-09 02:48:00,0.87365,0.8738,0.87365,0.87375,112800000.0
2009-02-09 02:49:00,0.8738,0.8739,0.8737,0.87385,173600000.0
2009-02-09 02:50:00,0.87385,0.87395,0.87375,0.87375,96000000.0
2009-02-09 02:51:00,0.87375,0.87375,0.8736,0.8737,255200000.0
2009-02-09 02:52:00,0.87375,0.87375,0.8735,0.8737,127200000.0
2009-02-09 02:53:00,0.8737,0.87395,0.8737,0.87385,145600000.0
2009-02-09 02:54:00,0.87385,0.87395,0.87375,0.87375,234400000.0
2009-02-09 02:55:00,0.8738,0.8741,0.8736,0.8739,156800000.0
2009-02-09 02:56:00,0.8739,0.8742,0.8737,0.8738,184000000.0
2009-02-09 02:57:00,0.8738,0.87385,0.8738,0.87385,96000000.0
2009-02-09 02:58:00,0.8738,0.8741,0.8738,0.8741,135200000.0
2009-02-09 02:59:00,0.8741,0.87425,0.87395,0.87425,98400000.0
2009-02-09 03:00:00,0.87425,0.87445,0.87425,0.87445,63200000.0
2009-02-09 03:01:00,0.87445,0.87465,0.8744,0.8744,76000000.0
2009-02-09 03:02:00,0.8744,0.87455,0.8742,0.8745,95200000.0
2009-02-09 03:03:00,0.87435,0.87445,0.8743,0.87445,22400000.0
2009-02-09 03:04:00,0.87435,0.87455,0.8742,0.8742,189600000.0
2009-02-09 03:05:00,0.87425,0.87485,0.8742,0.8746,348600000.0
2009-02-09 03:06:00,0.87465,0.8747,0.8743,0.87445,156800000.0
2009-02-09 03:07:00,0.8746,0.8747,0.87445,0.87465,164000000.0
2009-02-09 03:08:00,0.87465,0.8747,0.87445,0.8745,142800000.0
2009-02-09 03:09:00,0.8745,0.87455,0.87425,0.87445,301600000.0
2009-02-09 03:10:00,0.8745,0.8746,0.87445,0.87445,115200000.0
2009-02-09 03:11:00,0.87445,0.87445,0.874,0.874,254400000.0
2009-02-09 03:12:00,0.874,0.8743,0.87395,0.87415,327200000.0
2009-02-09 03:13:00,0.87415,0.8744,0.87415,0.8742,271200000.0
2009-02-09 03:14:00,0.87425,0.87425,0.874,0.87405,111200000.0
2009-02-09 03:15:00,0.8741,0.8742,0.8741,0.8741,48800000.0
2009-02-09 03:16:00,0.8741,0.8744,0.874,0.8744,79200000.0
2009-02-09 03:17:00,0.8744,0.8745,0.8739,0.87405,200600000.0
2009-02-09 03:18:00,0.87405,0.87415,0.874,0.87405,196000000.0
2009-02-09 03:19:00,0.87405,0.87445,0.87385,0.8741,225600000.0
2009-02-09 03:20:00,0.8741,0.8747,0.874,0.8747,600000000.0
2009-02-09 03:21:00,0.87475,0.87475,0.8741,0.8745,400800000.0
2009-02-09 03:22:00,0.8745,0.87455,0.8742,0.8743,259200000.0
2009-02-09 03:23:00,0.87435,0.8745,0.87405,0.8743,217600000.0
2009-02-09 03:24:00,0.87435,0.8746,0.87425,0.87445,220800000.0
2009-02-09 03:25:00,0.8744,0.87455,0.8744,0.87445,104000000.0
2009-02-09 03:26:00,0.87445,0.87455,0.8743,0.8744,279200000.0
2009-02-09 03:27:00,0.87445,0.87445,0.8742,0.8742,104800000.0
2009-02-09 03:28:00,0.8742,0.8747,0.87405,0.8747,279200000.0
2009-02-09 03:29:00,0.87475,0.8749,0.87475,0.87475,146400000.0
2009-02-09 03:30:00,0.87475,0.8751,0.87475,0.87505,115200000.0
2009-02-09 03:31:00,0.8751,0.8751,0.87445,0.87455,142600000.0
2009-02-09 03:32:00,0.8747,0.8749,0.8744,0.8744,242600000.0
2009-02-09 03:33:00,0.8744,0.8747,0.87435,0.87445,141600000.0
2009-02-09 03:34:00,0.87445,0.8751,0.87445,0.875,280000000.0
2009-02-09 03:35:00,0.875,0.87505,0.87405,0.87455,183999999.0
2009-02-09 03:36:00,0.8744,0.8744,0.8744,0.8744,23400000.0
2009-02-09 03:37:00,0.8744,0.87475,0.87415,0.87465,262800000.0
2009-02-09 03:38:00,0.8746,0.8747,0.87435,0.8747,201600000.0
2009-02-09 03:39:00,0.8748,0.8748,0.87465,0.8748,19200000.0
2009-02-09 03:40:00,0.875,0.8751,0.87455,0.87465,259200000.0
2009-02-09 03:41:00,0.87465,0.87515,0.8746,0.87515,135200000.0
2009-02-09 03:42:00,0.8752,0.8752,0.8749,0.8749,160800000.0
2009-02-09 03:43:00,0.8749,0.87495,0.8749,0.87495,212000000.0
2009-02-09 03:44:00,0.8749,0.8751,0.8748,0.8749,265600000.0
2009-02-09 03:45:00,0.875,0.8753,0.87485,0.8753,287200000.0
2009-02-09 03:46:00,0.8753,0.87585,0.87525,0.8758,239000000.0
2009-02-09 03:47:00,0.8758,0.8764,0.8756,0.8762,258999999.0
2009-02-09 03:48:00,0.8762,0.87635,0.876,0.8763,113600000.0
2009-02-09 03:49:00,0.8763,0.8764,0.8762,0.8763,156800000.0
2009-02-09 03:50:00,0.8763,0.87665,0.8762,0.87655,190800000.0
2009-02-09 03:51:00,0.8765,0.87665,0.8764,0.8764,349600000.0
2009-02-09 03:52:00,0.8764,0.8765,0.8759,0.876,276800000.0
2009-02-09 03:53:00,0.87585,0.8761,0.87575,0.8758,388800000.0
2009-02-09 03:54:00,0.8758,0.8759,0.87555,0.87555,394800000.0
2009-02-09 03:55:00,0.87555,0.8758,0.87555,0.87555,328000000.0
2009-02-09 03:56:00,0.87555,0.87575,0.87555,0.87555,245200000.0
2009-02-09 03:57:00,0.87555,0.8759,0.87545,0.87555,331600000.0
2009-02-09 03:58:00,0.87555,0.8756,0.87515,0.8754,288799999.0
2009-02-09 03:59:00,0.87535,0.87565,0.87535,0.8756,286799999.0
2009-02-09 04:00:00,0.8756,0.8756,0.8754,0.8755,68200000.0
2009-02-09 04:01:00,0.87555,0.87555,0.87535,0.87535,146799997.0
2009-02-09 04:02:00,0.87535,0.8754,0.87525,0.8754,97700000.0
2009-02-09 04:03:00,0.8753,0.8755,0.875,0.875,175400000.0
2009-02-09 04:04:00,0.8751,0.8752,0.87485,0.8749,346800000.0
2009-02-09 04:05:00,0.8749,0.875,0.87465,0.8748,194000000.0
2009-02-09 04:06:00,0.8748,0.87505,0.8745,0.87465,396000000.0
2009-02-09 04:07:00,0.87465,0.8748,0.87465,0.87475,115600000.0
2009-02-09 04:08:00,0.87475,0.87485,0.87425,0.8745,165600000.0
2009-02-09 04:09:00,0.8745,0.87465,0.8738,0.87465,322000000.0
2009-02-09 04:10:00,0.87465,0.87465,0.87445,0.87445,21600000.0
2009-02-09 04:11:00,0.8745,0.8748,0.8745,0.8745,118000000.0
2009-02-09 04:12:00,0.8745,0.87475,0.8745,0.87475,77600000.0
2009-02-09 04:13:00,0.8747,0.87475,0.8745,0.87465,124400000.0
2009-02-09 04:14:00,0.8748,0.87495,0.87465,0.87475,188800000.0
2009-02-09 04:15:00,0.87475,0.87485,0.8747,0.8747,74800000.0
2009-02-09 04:16:00,0.8747,0.8747,0.8746,0.87465,39200000.0
2009-02-09 04:17:00,0.8747,0.8748,0.87465,0.8747,69200000.0
2009-02-09 04:18:00,0.8747,0.87485,0.8745,0.87485,72800000.0
2009-02-09 04:19:00,0.87485,0.87485,0.8747,0.87475,198000000.0
2009-02-09 04:20:00,0.8747,0.87495,0.87465,0.87485,163200000.0
2009-02-09 04:21:00,0.8749,0.87495,0.8746,0.87475,141600000.0
2009-02-09 04:22:00,0.8747,0.87525,0.8745,0.87525,275600000.0
2009-02-09 04:23:00,0.8754,0.8761,0.8749,0.8759,324000000.0
2009-02-09 04:24:00,0.87585,0.87595,0.87525,0.87545,139600000.0
2009-02-09 04:25:00,0.87545,0.87555,0.8754,0.8755,72400000.0
2009-02-09 04:26:00,0.8755,0.87625,0.8755,0.87625,128000000.0
2009-02-09 04:27:00,0.87625,0.8764,0.8755,0.8756,530400001.0
2009-02-09 04:28:00,0.87585,0.87635,0.87585,0.87635,340800000.0
2009-02-09 04:29:00,0.8762,0.87635,0.8755,0.87585,726400004.0
2009-02-09 04:30:00,0.87585,0.87635,0.87555,0.8757,447400000.0
2009-02-09 04:31:00,0.87565,0.87625,0.8756,0.8762,237199999.0
2009-02-09 04:32:00,0.87625,0.87625,0.87565,0.87575,229800000.0
2009-02-09 04:33:00,0.87575,0.876,0.87575,0.876,218000000.0
2009-02-09 04:34:00,0.8759,0.876,0.8758,0.8758,134400000.0
2009-02-09 04:35:00,0.8758,0.87585,0.8757,0.87575,95600000.0
2009-02-09 04:36:00,0.8757,0.87585,0.8757,0.8757,266400000.0
2009-02-09 04:37:00,0.87565,0.8757,0.8754,0.8754,154000000.0
2009-02-09 04:38:00,0.87545,0.87575,0.8753,0.87575,368800001.0
2009-02-09 04:39:00,0.87565,0.8757,0.87555,0.87555,36000000.0
2009-02-09 04:40:00,0.87555,0.87585,0.87555,0.8757,230000000.0
2009-02-09 04:41:00,0.8757,0.87575,0.87565,0.87565,210000000.0
2009-02-09 04:42:00,0.87565,0.8757,0.87555,0.8757,93200000.0
2009-02-09 04:43:00,0.87575,0.87575,0.87565,0.87565,161600000.0
2009-02-09 04:44:00,0.8757,0.87585,0.87565,0.87565,107200000.0
2009-02-09 04:45:00,0.87565,0.8757,0.87555,0.87565,218300000.0
2009-02-09 04:46:00,0.87565,0.8761,0.87485,0.87595,309100000.0
2009-02-09 04:47:00,0.876,0.87615,0.8759,0.876,341200000.0
2009-02-09 04:48:00,0.876,0.87625,0.876,0.87625,78400000.0
2009-02-09 04:49:00,0.87625,0.87645,0.8762,0.8763,174400000.0
2009-02-09 04:50:00,0.8763,0.87635,0.87625,0.8763,131200000.0
2009-02-09 04:51:00,0.8763,0.8764,0.8763,0.87635,248800000.0
2009-02-09 04:52:00,0.87635,0.87635,0.876,0.87605,265600000.0
2009-02-09 04:53:00,0.87605,0.8765,0.876,0.8763,250800000.0
2009-02-09 04:54:00,0.8763,0.87645,0.87615,0.8762,181000000.0
2009-02-09 04:55:00,0.8762,0.8762,0.8761,0.87615,72000000.0
2009-02-09 04:56:00,0.87615,0.8765,0.87615,0.8765,224000000.0
2009-02-09 04:57:00,0.87635,0.8764,0.8762,0.8763,133600000.0
2009-02-09 04:58:00,0.8763,0.8764,0.8761,0.8763,131200000.0
2009-02-09 04:59:00,0.87625,0.8763,0.8761,0.87615,156000000.0
2009-02-09 05:00:00,0.87615,0.87615,0.87615,0.87615,120000000.0
2009-02-09 05:01:00,0.8761,0.87625,0.8761,0.87615,234400000.0
2009-02-09 05:02:00,0.8762,0.8764,0.8761,0.87635,181200000.0
2009-02-09 05:03:00,0.8763,0.8763,0.8761,0.8762,122800000.0
2009-02-09 05:04:00,0.8762,0.8762,0.8761,0.87615,35200000.0
2009-02-09 05:05:00,0.87615,0.8762,0.87615,0.87615,20000000.0
2009-02-09 05:06:00,0.87615,0.8763,0.87615,0.8762,38000000.0
2009-02-09 05:07:00,0.8762,0.8765,0.8762,0.8765,123200000.0
2009-02-09 05:08:00,0.87655,0.87665,0.8761,0.87655,363600000.0
2009-02-09 05:09:00,0.8766,0.8766,0.8764,0.8765,160800000.0
2009-02-09 05:10:00,0.8765,0.87655,0.8764,0.87655,78800000.0
2009-02-09 05:11:00,0.87655,0.8766,0.8762,0.87635,215600000.0
2009-02-09 05:12:00,0.87635,0.87645,0.87625,0.8764,216000000.0
2009-02-09 05:13:00,0.87635,0.8766,0.87625,0.87635,179600000.0
2009-02-09 05:14:00,0.8764,0.8764,0.87615,0.87615,104000000.0
2009-02-09 05:15:00,0.87605,0.8761,0.87605,0.8761,102400000.0
2009-02-09 05:16:00,0.8761,0.8762,0.87605,0.87605,233600000.0
2009-02-09 05:17:00,0.87615,0.87615,0.87605,0.87605,108800000.0
2009-02-09 05:18:00,0.87605,0.87615,0.87605,0.87605,41600000.0
2009-02-09 05:19:00,0.87605,0.8765,0.876,0.8765,182000000.0
2009-02-09 05:20:00,0.87645,0.87695,0.8761,0.8761,452400000.0
2009-02-09 05:21:00,0.8761,0.87615,0.87595,0.876,260000000.0
2009-02-09 05:22:00,0.876,0.87605,0.876,0.876,86400000.0
2009-02-09 05:23:00,0.876,0.8762,0.876,0.876,166400000.0
2009-02-09 05:24:00,0.8761,0.8762,0.87605,0.87605,66000000.0
2009-02-09 05:25:00,0.87605,0.8764,0.87595,0.87635,178400000.0
2009-02-09 05:26:00,0.8764,0.8764,0.87625,0.87625,28000000.0
2009-02-09 05:27:00,0.8762,0.87635,0.8762,0.87625,69600000.0
2009-02-09 05:28:00,0.87625,0.8765,0.87605,0.8765,294000000.0
2009-02-09 05:29:00,0.87655,0.8766,0.87615,0.87615,30000000.0
2009-02-09 05:30:00,0.87615,0.87645,0.8761,0.87645,73200000.0
2009-02-09 05:31:00,0.87645,0.87665,0.87645,0.8766,38000000.0
2009-02-09 05:32:00,0.8766,0.87765,0.8766,0.8771,181800000.0
2009-02-09 05:33:00,0.877,0.87715,0.87695,0.87715,70000000.0
2009-02-09 05:34:00,0.8771,0.8771,0.87705,0.87705,4000000.0
2009-02-09 05:35:00,0.8771,0.8771,0.87655,0.877,106000000.0
2009-02-09 05:36:00,0.87695,0.87715,0.87695,0.8771,293800002.0
2009-02-09 05:37:00,0.8771,0.87715,0.8764,0.87675,162000000.0
2009-02-09 05:38:00,0.87675,0.8768,0.8767,0.87675,163600000.0
2009-02-09 05:39:00,0.87675,0.8768,0.87655,0.87665,129200000.0
2009-02-09 05:40:00,0.8765,0.8768,0.87645,0.8766,113000000.0
2009-02-09 05:41:00,0.8766,0.8766,0.8766,0.8766,59200000.0
2009-02-09 05:42:00,0.8767,0.8767,0.8764,0.8765,109000000.0
2009-02-09 05:43:00,0.87645,0.8767,0.87645,0.8767,55600000.0
2009-02-09 05:44:00,0.8767,0.87675,0.87655,0.87665,70400000.0
2009-02-09 05:45:00,0.8767,0.8767,0.87655,0.87655,62400000.0
2009-02-09 05:46:00,0.8765,0.87655,0.8765,0.8765,34000000.0
2009-02-09 05:47:00,0.8765,0.8765,0.87605,0.87625,343000000.0
2009-02-09 05:48:00,0.8763,0.87635,0.8762,0.8762,44400000.0
2009-02-09 05:49:00,0.8763,0.8763,0.8761,0.8761,100400000.0
2009-02-09 05:50:00,0.8761,0.8768,0.8761,0.8764,147600000.0
2009-02-09 05:51:00,0.8764,0.87665,0.87615,0.8766,268600000.0
2009-02-09 05:52:00,0.8766,0.87665,0.87635,0.8764,313000000.0
2009-02-09 05:53:00,0.8764,0.8773,0.8764,0.87715,246200000.0
2009-02-09 05:54:00,0.8771,0.87735,0.8765,0.8771,255200000.0
2009-02-09 05:55:00,0.8771,0.8771,0.87695,0.87705,110400000.0
2009-02-09 05:56:00,0.8771,0.87715,0.8769,0.87715,147200000.0
2009-02-09 05:57:00,0.87715,0.8774,0.87665,0.87685,140200000.0
2009-02-09 05:58:00,0.8768,0.8771,0.8768,0.8769,105600000.0
2009-02-09 05:59:00,0.87695,0.87695,0.8766,0.87685,240800000.0
2009-02-09 06:00:00,0.8769,0.87715,0.8766,0.8767,181600000.0
2009-02-09 06:01:00,0.8767,0.87695,0.8766,0.87675,309200000.0
2009-02-09 06:02:00,0.87685,0.87695,0.8764,0.87685,222200000.0
2009-02-09 06:03:00,0.87695,0.87725,0.87685,0.87725,144400000.0
2009-02-09 06:04:00,0.87725,0.87725,0.87705,0.87725,148800000.0
2009-02-09 06:05:00,0.87725,0.87725,0.877,0.877,111600000.0
2009-02-09 06:06:00,0.877,0.87705,0.877,0.87705,79400000.0
2009-02-09 06:07:00,0.8772,0.8773,0.87705,0.8773,86000000.0
2009-02-09 06:08:00,0.8772,0.8773,0.8772,0.8772,97600000.0
2009-02-09 06:09:00,0.8772,0.87725,0.877,0.877,306400000.0
2009-02-09 06:10:00,0.877,0.87715,0.877,0.8771,135400000.0
2009-02-09 06:11:00,0.8771,0.8771,0.8771,0.8771,8000000.0
2009-02-09 06:12:00,0.8771,0.8772,0.877,0.87705,136600000.0
2009-02-09 06:13:00,0.87705,0.8771,0.87705,0.8771,32800000.0
2009-02-09 06:14:00,0.8771,0.8771,0.877,0.8771,79200000.0
2009-02-09 06:15:00,0.8771,0.8773,0.87695,0.8771,268400000.0
2009-02-09 06:16:00,0.8771,0.8771,0.87705,0.8771,23200000.0
2009-02-09 06:17:00,0.8771,0.8772,0.8771,0.8771,147800000.0
2009-02-09 06:18:00,0.8771,0.8771,0.8771,0.8771,35200000.0
2009-02-09 06:19:00,0.8771,0.8771,0.8771,0.8771,41000000.0
2009-02-09 06:20:00,0.8771,0.87715,0.87705,0.8771,96200000.0
2009-02-09 06:21:00,0.8771,0.8773,0.8771,0.87715,46400000.0
2009-02-09 06:22:00,0.8771,0.87725,0.8771,0.8771,143800000.0
2009-02-09 06:23:00,0.8771,0.8772,0.8771,0.8771,30800000.0
2009-02-09 06:24:00,0.8771,0.8773,0.8771,0.8771,107400000.0
2009-02-09 06:25:00,0.877,0.87707,0.87676,0.87695,309400000.0
2009-02-09 06:26:00,0.87705,0.87705,0.87705,0.87705,10200000.0
2009-02-09 06:27:00,0.87705,0.87705,0.877,0.87705,139200000.0
2009-02-09 06:28:00,0.87705,0.87705,0.87705,0.87705,28000000.0
2009-02-09 06:29:00,0.87705,0.87705,0.87705,0.87705,22600000.0
2009-02-09 06:30:00,0.87705,0.8773,0.8767,0.8767,547200000.0
2009-02-09 06:31:00,0.8767,0.87705,0.8766,0.8767,513400001.0
2009-02-09 06:32:00,0.8767,0.877,0.87665,0.87685,188400000.0
2009-02-09 06:33:00,0.8769,0.8769,0.87665,0.8767,137000000.0
2009-02-09 06:34:00,0.8767,0.87685,0.87655,0.8767,301600000.0
2009-02-09 06:35:00,0.8767,0.87695,0.8767,0.87695,131200000.0
2009-02-09 06:36:00,0.8769,0.87695,0.87675,0.87675,34000000.0
2009-02-09 06:37:00,0.87675,0.87685,0.8767,0.8768,137600000.0
2009-02-09 06:38:00,0.87685,0.8774,0.8768,0.8774,149400000.0
2009-02-09 06:39:00,0.8774,0.8775,0.8772,0.8773,93200000.0
2009-02-09 06:40:00,0.8773,0.87735,0.87715,0.87725,22000000.0
2009-02-09 06:41:00,0.877,0.87705,0.87695,0.87695,46600000.0
2009-02-09 06:42:00,0.87695,0.87695,0.8768,0.87695,174600000.0
2009-02-09 06:43:00,0.87695,0.87695,0.87695,0.87695,31600000.0
2009-02-09 06:44:00,0.87695,0.87705,0.87695,0.87705,101800000.0
2009-02-09 06:45:00,0.87705,0.87715,0.877,0.8771,134400000.0
2009-02-09 06:46:00,0.87705,0.87705,0.877,0.87705,34800000.0
2009-02-09 06:47:00,0.877,0.8771,0.877,0.8771,40600000.0
2009-02-09 06:48:00,0.8771,0.87715,0.87705,0.87715,42400000.0
2009-02-09 06:49:00,0.8772,0.8774,0.87705,0.87705,210000000.0
2009-02-09 06:50:00,0.87705,0.87705,0.8769,0.87705,134800000.0
2009-02-09 06:51:00,0.877,0.877,0.877,0.877,8000000.0
2009-02-09 06:52:00,0.87705,0.8772,0.87705,0.8771,89800000.0
2009-02-09 06:53:00,0.87705,0.8771,0.87705,0.8771,14200000.0
2009-02-09 06:54:00,0.87705,0.8771,0.87705,0.8771,31200000.0
2009-02-09 06:55:00,0.87715,0.87715,0.8768,0.8769,69200001.0
2009-02-09 06:56:00,0.87685,0.87715,0.8768,0.87715,40200000.0
2009-02-09 06:57:00,0.87715,0.87735,0.87705,0.8771,55200000.0
2009-02-09 06:58:00,0.8771,0.87725,0.87695,0.87705,42200000.0
2009-02-09 06:59:00,0.87705,0.87705,0.87695,0.87705,24000000.0
2009-02-09 07:00:00,0.8771,0.87715,0.8767,0.8767,99000000.0
2009-02-09 07:01:00,0.87665,0.8767,0.87665,0.87665,66800000.0
2009-02-09 07:02:00,0.8767,0.8767,0.8767,0.8767,14800000.0
2009-02-09 07:03:00,0.8767,0.8767,0.8767,0.8767,5200000.0
2009-02-09 07:04:00,0.8767,0.8772,0.8767,0.87675,169000000.0
2009-02-09 07:05:00,0.87675,0.8769,0.8767,0.8767,86600000.0
2009-02-09 07:06:00,0.8767,0.87675,0.8766,0.8766,96400000.0
2009-02-09 07:07:00,0.8766,0.8766,0.8766,0.8766,58200000.0
2009-02-09 07:08:00,0.87665,0.87675,0.87665,0.8767,100000000.0
2009-02-09 07:09:00,0.87675,0.8768,0.8767,0.8767,176200000.0
2009-02-09 07:10:00,0.8767,0.87685,0.8767,0.87675,144600000.0
2009-02-09 07:11:00,0.8768,0.877,0.8768,0.8768,99600000.0
2009-02-09 07:12:00,0.8768,0.8769,0.8768,0.8768,89400000.0
2009-02-09 07:13:00,0.87675,0.87675,0.8766,0.87665,461800000.0
2009-02-09 07:14:00,0.87665,0.8771,0.8766,0.8767,381800000.0
2009-02-09 07:15:00,0.8767,0.8769,0.8767,0.8769,146800000.0
2009-02-09 07:16:00,0.8769,0.8771,0.87665,0.8768,560999998.0
2009-02-09 07:17:00,0.87675,0.8768,0.8767,0.8767,153600000.0
2009-02-09 07:18:00,0.87675,0.87705,0.87665,0.8767,186400000.0
2009-02-09 07:19:00,0.87665,0.87695,0.87665,0.8768,322400000.0
2009-02-09 07:20:00,0.8768,0.877,0.8767,0.87685,219600000.0
2009-02-09 07:21:00,0.87685,0.87705,0.8768,0.87685,240000000.0
2009-02-09 07:22:00,0.8769,0.87715,0.8768,0.877,217400000.0
2009-02-09 07:23:00,0.87705,0.87705,0.87685,0.87695,206600000.0
2009-02-09 07:24:00,0.877,0.8771,0.8766,0.8768,338600000.0
2009-02-09 07:25:00,0.8768,0.8768,0.8767,0.8768,88000000.0
2009-02-09 07:26:00,0.87685,0.87685,0.8768,0.8768,53800000.0
2009-02-09 07:27:00,0.8768,0.8768,0.8768,0.8768,21400000.0
2009-02-09 07:28:00,0.8768,0.8768,0.87675,0.8768,43200000.0
2009-02-09 07:29:00,0.8768,0.8768,0.8767,0.8768,109200000.0
2009-02-09 07:30:00,0.8768,0.8768,0.8767,0.87675,242200000.0
2009-02-09 07:31:00,0.8767,0.8768,0.8767,0.8767,289800000.0
2009-02-09 07:32:00,0.8767,0.87685,0.8767,0.8768,290400000.0
2009-02-09 07:33:00,0.8768,0.87695,0.8768,0.87685,69000000.0
2009-02-09 07:34:00,0.8769,0.8769,0.8768,0.8768,123200000.0
2009-02-09 07:35:00,0.8768,0.87725,0.8767,0.8772,492600000.0
2009-02-09 07:36:00,0.8772,0.8772,0.87705,0.87715,77800000.0
2009-02-09 07:37:00,0.87715,0.8773,0.87705,0.87725,230400000.0
2009-02-09 07:38:00,0.87725,0.87725,0.8771,0.8772,250800000.0
2009-02-09 07:39:00,0.8772,0.8772,0.87705,0.87705,22000000.0
2009-02-09 07:40:00,0.8771,0.8773,0.8771,0.8771,33600000.0
2009-02-09 07:41:00,0.87715,0.87725,0.87705,0.87705,119800000.0
2009-02-09 07:42:00,0.87705,0.8775,0.877,0.8775,258200000.0
2009-02-09 07:43:00,0.8773,0.87735,0.877,0.877,185200000.0
2009-02-09 07:44:00,0.87725,0.8774,0.87725,0.8774,137000000.0
2009-02-09 07:45:00,0.8774,0.8776,0.8774,0.87745,105400000.0
2009-02-09 07:46:00,0.87745,0.8775,0.8774,0.8774,131800000.0
2009-02-09 07:47:00,0.8774,0.87745,0.8774,0.87745,112400000.0
2009-02-09 07:48:00,0.87745,0.87755,0.87695,0.8772,149600000.0
2009-02-09 07:49:00,0.8772,0.8776,0.87715,0.8773,388400000.0
2009-02-09 07:50:00,0.8773,0.8773,0.87725,0.8773,79000000.0
2009-02-09 07:51:00,0.87725,0.87765,0.87725,0.87765,196000000.0
2009-02-09 07:52:00,0.87765,0.87765,0.87755,0.87755,161200000.0
2009-02-09 07:53:00,0.87755,0.87755,0.87735,0.87745,137600000.0
2009-02-09 07:54:00,0.8774,0.87745,0.8773,0.8773,68600000.0
2009-02-09 07:55:00,0.8773,0.87745,0.8773,0.87745,134600000.0
2009-02-09 07:56:00,0.8774,0.8776,0.87725,0.87735,119400000.0
2009-02-09 07:57:00,0.87735,0.8775,0.87725,0.8773,215200000.0
2009-02-09 07:58:00,0.87735,0.87735,0.8772,0.8772,82200000.0
2009-02-09 07:59:00,0.8772,0.87725,0.877,0.87725,396200000.0
2009-02-09 08:00:00,0.87725,0.87735,0.8771,0.8771,237400000.0
2009-02-09 08:01:00,0.8771,0.8771,0.87695,0.87695,323800000.0
2009-02-09 08:02:00,0.87695,0.877,0.8768,0.8769,406000000.0
2009-02-09 08:03:00,0.8769,0.8771,0.8768,0.87685,491800001.0
2009-02-09 08:04:00,0.87685,0.8773,0.87675,0.87705,352200000.0
2009-02-09 08:05:00,0.87705,0.8771,0.8766,0.87665,274800000.0
2009-02-09 08:06:00,0.87665,0.8767,0.87635,0.87645,434000000.0
2009-02-09 08:07:00,0.87645,0.87665,0.87635,0.8764,386400000.0
2009-02-09 08:08:00,0.8764,0.8768,0.87615,0.87675,227800000.0
2009-02-09 08:09:00,0.87675,0.877,0.87655,0.877,290600000.0
2009-02-09 08:10:00,0.877,0.877,0.8765,0.8765,226900000.0
2009-02-09 08:11:00,0.87665,0.8767,0.87635,0.8764,279600000.0
2009-02-09 08:12:00,0.8764,0.8764,0.8758,0.87615,474400000.0
2009-02-09 08:13:00,0.87615,0.8762,0.87605,0.8761,355000000.0
2009-02-09 08:14:00,0.8761,0.8764,0.87605,0.87625,295200000.0
2009-02-09 08:15:00,0.87625,0.8763,0.87615,0.87615,180000000.0
2009-02-09 08:16:00,0.87615,0.8763,0.87615,0.8762,217200000.0
2009-02-09 08:17:00,0.8762,0.8763,0.876,0.876,359600000.0
2009-02-09 08:18:00,0.876,0.876,0.876,0.876,84800000.0
2009-02-09 08:19:00,0.876,0.876,0.8752,0.8753,317600000.0
2009-02-09 08:20:00,0.8753,0.87565,0.8753,0.8755,279000000.0
2009-02-09 08:21:00,0.8753,0.8757,0.8753,0.8755,290800000.0
2009-02-09 08:22:00,0.8755,0.87605,0.87535,0.8759,348600000.0
2009-02-09 08:23:00,0.87605,0.87605,0.8759,0.87605,242400000.0
2009-02-09 08:24:00,0.87605,0.87625,0.8758,0.8761,192600000.0
2009-02-09 08:25:00,0.87605,0.8761,0.87605,0.8761,78400000.0
2009-02-09 08:26:00,0.8761,0.87615,0.87575,0.87575,217200000.0
2009-02-09 08:27:00,0.8757,0.8757,0.8751,0.8756,181800000.0
2009-02-09 08:28:00,0.8756,0.8758,0.87545,0.87545,107200000.0
2009-02-09 08:29:00,0.87545,0.87555,0.87545,0.87555,114800000.0
2009-02-09 08:30:00,0.87555,0.87555,0.8754,0.8755,260600000.0
2009-02-09 08:31:00,0.87545,0.8757,0.87545,0.8756,322000000.0
2009-02-09 08:32:00,0.8756,0.8757,0.8741,0.8741,621400000.0
2009-02-09 08:33:00,0.87405,0.8746,0.8738,0.8746,424200000.0
2009-02-09 08:34:00,0.8746,0.87525,0.87445,0.875,323800000.0
2009-02-09 08:35:00,0.875,0.8751,0.8749,0.875,266800000.0
2009-02-09 08:36:00,0.875,0.875,0.8747,0.8748,270800000.0
2009-02-09 08:37:00,0.8748,0.8752,0.8745,0.87455,214000000.0
2009-02-09 08:38:00,0.87455,0.87505,0.8745,0.87505,245000000.0
2009-02-09 08:39:00,0.87505,0.8753,0.87505,0.8753,98600000.0
2009-02-09 08:40:00,0.8753,0.8754,0.8753,0.8753,91600000.0
2009-02-09 08:41:00,0.8753,0.87535,0.8753,0.87535,40000000.0
2009-02-09 08:42:00,0.87535,0.87535,0.87485,0.87515,302200000.0
2009-02-09 08:43:00,0.87505,0.8752,0.8749,0.8751,231200000.0
2009-02-09 08:44:00,0.8751,0.87525,0.875,0.8751,216400000.0
2009-02-09 08:45:00,0.8751,0.8751,0.8749,0.8749,253400000.0
2009-02-09 08:46:00,0.8749,0.8751,0.8748,0.8748,197400000.0
2009-02-09 08:47:00,0.87475,0.87495,0.87465,0.8747,91000000.0
2009-02-09 08:48:00,0.87465,0.87465,0.87455,0.8746,216800000.0
2009-02-09 08:49:00,0.8746,0.8747,0.8746,0.8747,100000000.0
2009-02-09 08:50:00,0.8747,0.8748,0.87455,0.87465,101800000.0
2009-02-09 08:51:00,0.8747,0.87505,0.87465,0.8747,398200000.0
2009-02-09 08:52:00,0.8746,0.87465,0.8742,0.8744,178000000.0
2009-02-09 08:53:00,0.8744,0.87475,0.87425,0.87445,168200000.0
2009-02-09 08:54:00,0.8745,0.8745,0.8734,0.87365,464199999.0
2009-02-09 08:55:00,0.87365,0.87455,0.8736,0.8741,271200000.0
2009-02-09 08:56:00,0.8741,0.8743,0.874,0.8743,319800000.0
2009-02-09 08:57:00,0.87445,0.87475,0.8744,0.87465,247600000.0
2009-02-09 08:58:00,0.8746,0.87465,0.8742,0.87425,313800000.0
2009-02-09 08:59:00,0.87425,0.87425,0.8738,0.8741,308600000.0
2009-02-09 09:00:00,0.87415,0.8742,0.874,0.87405,81800000.0
2009-02-09 09:01:00,0.87405,0.8741,0.874,0.8741,262200000.0
2009-02-09 09:02:00,0.87405,0.87455,0.87405,0.87445,249600000.0
2009-02-09 09:03:00,0.87445,0.87455,0.874,0.87435,320400000.0
2009-02-09 09:04:00,0.8743,0.8746,0.8742,0.87455,389400000.0
2009-02-09 09:05:00,0.8746,0.87485,0.87425,0.8747,667000000.0
2009-02-09 09:06:00,0.8747,0.87495,0.87455,0.87475,278600000.0
2009-02-09 09:07:00,0.87475,0.87505,0.8747,0.87485,421600000.0
2009-02-09 09:08:00,0.8748,0.87485,0.87455,0.87455,131200000.0
2009-02-09 09:09:00,0.8746,0.87475,0.8742,0.8742,235800000.0
2009-02-09 09:10:00,0.87415,0.8745,0.87415,0.8743,341200000.0
2009-02-09 09:11:00,0.8743,0.8746,0.8743,0.87455,189000000.0
2009-02-09 09:12:00,0.8746,0.87485,0.87435,0.8744,347200000.0
2009-02-09 09:13:00,0.87455,0.87485,0.874,0.87475,393400000.0
2009-02-09 09:14:00,0.8748,0.87545,0.8748,0.87515,347200000.0
2009-02-09 09:15:00,0.87525,0.87575,0.87525,0.8756,401200000.0
2009-02-09 09:16:00,0.87565,0.87565,0.8753,0.87555,365400000.0
2009-02-09 09:17:00,0.8755,0.87575,0.87525,0.87555,487600000.0
2009-02-09 09:18:00,0.8755,0.8756,0.87525,0.8754,478400000.0
2009-02-09 09:19:00,0.8754,0.8754,0.8749,0.8752,623600000.0
2009-02-09 09:20:00,0.8752,0.8754,0.87515,0.87525,368600000.0
2009-02-09 09:21:00,0.8754,0.8761,0.8754,0.8757,477300000.0
2009-02-09 09:22:00,0.87585,0.87595,0.8757,0.87585,351600000.0
2009-02-09 09:23:00,0.87585,0.87585,0.8757,0.8758,197600000.0
2009-02-09 09:24:00,0.8758,0.87585,0.8757,0.8758,125000000.0
2009-02-09 09:25:00,0.87585,0.876,0.87585,0.8759,258800000.0
2009-02-09 09:26:00,0.8759,0.87605,0.8758,0.87595,729800004.0
2009-02-09 09:27:00,0.876,0.876,0.87585,0.87585,467199999.0
2009-02-09 09:28:00,0.87585,0.87605,0.87585,0.87605,401599999.0
2009-02-09 09:29:00,0.87605,0.8767,0.87595,0.8767,640599997.0
2009-02-09 09:30:00,0.87655,0.87665,0.8759,0.8759,528800000.0
2009-02-09 09:31:00,0.8759,0.8761,0.8756,0.8757,579400000.0
2009-02-09 09:32:00,0.87565,0.8757,0.8754,0.87555,358600000.0
2009-02-09 09:33:00,0.87555,0.8757,0.87545,0.87555,310000000.0
2009-02-09 09:34:00,0.8755,0.8758,0.87525,0.8757,751600002.0
2009-02-09 09:35:00,0.87565,0.87585,0.8755,0.8755,429000000.0
2009-02-09 09:36:00,0.8755,0.8757,0.8754,0.8755,605400002.0
2009-02-09 09:37:00,0.87555,0.87585,0.87555,0.87575,281599998.0
2009-02-09 09:38:00,0.87575,0.8759,0.87555,0.87555,266400003.0
2009-02-09 09:39:00,0.87555,0.876,0.87555,0.876,559400001.0
2009-02-09 09:40:00,0.87595,0.8761,0.87595,0.876,285400000.0
2009-02-09 09:41:00,0.876,0.876,0.876,0.876,247800000.0
2009-02-09 09:42:00,0.87605,0.87615,0.87555,0.87555,643000000.0
2009-02-09 09:43:00,0.87555,0.87595,0.8755,0.87595,551000000.0
2009-02-09 09:44:00,0.87595,0.87635,0.8758,0.876,558400000.0
2009-02-09 09:45:00,0.87605,0.87615,0.87595,0.87605,401000000.0
2009-02-09 09:46:00,0.87605,0.8761,0.8758,0.876,350999999.0
2009-02-09 09:47:00,0.876,0.876,0.876,0.876,54000000.0
2009-02-09 09:48:00,0.876,0.876,0.8759,0.8759,89400000.0
2009-02-09 09:49:00,0.87595,0.876,0.87585,0.87585,226400000.0
2009-02-09 09:50:00,0.876,0.876,0.87595,0.876,216600000.0
2009-02-09 09:51:00,0.876,0.876,0.87585,0.87585,198600000.0
2009-02-09 09:52:00,0.876,0.876,0.87575,0.87575,424000001.0
2009-02-09 09:53:00,0.8758,0.87585,0.87575,0.87585,551600001.0
2009-02-09 09:54:00,0.87585,0.8759,0.8755,0.8755,388800000.0
2009-02-09 09:55:00,0.87555,0.8756,0.87555,0.8756,173200000.0
2009-02-09 09:56:00,0.8756,0.8758,0.8756,0.87565,612199997.0
2009-02-09 09:57:00,0.87565,0.87575,0.87565,0.8757,621200001.0
2009-02-09 09:58:00,0.8757,0.8758,0.8757,0.8758,218400000.0
2009-02-09 09:59:00,0.8758,0.8758,0.8755,0.8756,545400002.0
2009-02-09 10:00:00,0.8756,0.87575,0.87545,0.87545,718800002.0
2009-02-09 10:01:00,0.87545,0.87555,0.87535,0.87535,345200000.0
2009-02-09 10:02:00,0.87535,0.87565,0.87535,0.87565,273100000.0
2009-02-09 10:03:00,0.87565,0.87565,0.8751,0.8751,454600000.0
2009-02-09 10:04:00,0.8751,0.87525,0.875,0.875,362000000.0
2009-02-09 10:05:00,0.87495,0.875,0.8746,0.8746,426800000.0
2009-02-09 10:06:00,0.8746,0.8747,0.87445,0.87465,616400001.0
2009-02-09 10:07:00,0.8746,0.87525,0.8746,0.8752,540600000.0
2009-02-09 10:08:00,0.8752,0.87555,0.8749,0.87535,602399996.0
2009-02-09 10:09:00,0.87535,0.8758,0.87525,0.87575,611400000.0
2009-02-09 10:10:00,0.87575,0.8759,0.87515,0.8752,1036199993.0
2009-02-09 10:11:00,0.87525,0.87555,0.87485,0.87495,934700000.0
2009-02-09 10:12:00,0.87485,0.87535,0.8747,0.87525,714700003.0
2009-02-09 10:13:00,0.8752,0.8753,0.87505,0.87515,285800000.0
2009-02-09 10:14:00,0.87515,0.87575,0.87505,0.87575,606600000.0
2009-02-09 10:15:00,0.8758,0.876,0.8756,0.8757,981199988.0
2009-02-09 10:16:00,0.87575,0.87605,0.8757,0.87605,781199996.0
2009-02-09 10:17:00,0.876,0.87605,0.87535,0.8754,755300000.0
2009-02-09 10:18:00,0.8754,0.87565,0.87525,0.87535,621000000.0
2009-02-09 10:19:00,0.87535,0.8759,0.87535,0.8759,793999996.0
2009-02-09 10:20:00,0.8759,0.87605,0.8754,0.8755,971999988.0
2009-02-09 10:21:00,0.8755,0.87595,0.8755,0.87595,874999984.0
2009-02-09 10:22:00,0.87595,0.87625,0.8759,0.87625,683999994.0
2009-02-09 10:23:00,0.87625,0.8763,0.87585,0.8761,670999999.0
2009-02-09 10:24:00,0.87615,0.87615,0.87605,0.87605,862800032.0
2009-02-09 10:25:00,0.87605,0.87605,0.87595,0.876,147000001.0
2009-02-09 10:26:00,0.87595,0.87595,0.87515,0.8754,674399999.0
2009-02-09 10:27:00,0.8754,0.87545,0.8751,0.87525,660999998.0
2009-02-09 10:28:00,0.87525,0.8753,0.8752,0.8753,270200000.0
2009-02-09 10:29:00,0.8753,0.8753,0.87525,0.87525,145200000.0
2009-02-09 10:30:00,0.87525,0.8754,0.87525,0.87535,311800000.0
2009-02-09 10:31:00,0.8753,0.87535,0.87515,0.87515,584400000.0
2009-02-09 10:32:00,0.87515,0.87525,0.875,0.8751,934199999.0
2009-02-09 10:33:00,0.8751,0.8752,0.8751,0.87515,353599999.0
2009-02-09 10:34:00,0.87515,0.87545,0.8751,0.87525,799800001.0
2009-02-09 10:35:00,0.87525,0.87525,0.8748,0.87485,841599999.0
2009-02-09 10:36:00,0.87485,0.875,0.8745,0.87475,968199999.0
2009-02-09 10:37:00,0.8747,0.8748,0.87425,0.87445,745400002.0
2009-02-09 10:38:00,0.87445,0.8745,0.8739,0.87395,1028000000.0
2009-02-09 10:39:00,0.874,0.87405,0.87355,0.8736,385400000.0
2009-02-09 10:40:00,0.87365,0.8738,0.8729,0.87295,1069199998.0
2009-02-09 10:41:00,0.87295,0.87325,0.8729,0.8732,549599999.0
2009-02-09 10:42:00,0.87325,0.8734,0.8731,0.87335,995600001.0
2009-02-09 10:43:00,0.8734,0.8737,0.87335,0.87355,889199995.0
2009-02-09 10:44:00,0.87355,0.8739,0.8735,0.8739,528599999.0
2009-02-09 10:45:00,0.8739,0.8739,0.87375,0.87375,314799998.0
2009-02-09 10:46:00,0.87375,0.8738,0.87345,0.8737,598799995.0
2009-02-09 10:47:00,0.8737,0.8738,0.87365,0.87375,335999994.0
2009-02-09 10:48:00,0.87375,0.87375,0.87375,0.87375,393999984.0
2009-02-09 10:49:00,0.87375,0.8738,0.87355,0.8738,893999986.0
2009-02-09 10:50:00,0.8738,0.87395,0.8737,0.87385,544000001.0
2009-02-09 10:51:00,0.8738,0.8739,0.8736,0.8737,520400000.0
2009-02-09 10:52:00,0.8737,0.8737,0.87315,0.87335,745100001.0
2009-02-09 10:53:00,0.8734,0.87355,0.8733,0.87335,537800001.0
2009-02-09 10:54:00,0.8733,0.8735,0.87325,0.8735,299999999.0
2009-02-09 10:55:00,0.8735,0.8735,0.8732,0.87335,472000000.0
2009-02-09 10:56:00,0.87335,0.8735,0.8731,0.87315,488999999.0
2009-02-09 10:57:00,0.87315,0.8737,0.87315,0.87365,443700000.0
2009-02-09 10:58:00,0.8737,0.87405,0.8737,0.874,678799999.0
2009-02-09 10:59:00,0.87405,0.87405,0.8736,0.8738,758400002.0
2009-02-09 11:00:00,0.8738,0.8738,0.87325,0.87325,664199998.0
2009-02-09 11:01:00,0.87325,0.87325,0.8728,0.8728,601200001.0
2009-02-09 11:02:00,0.8728,0.87315,0.8725,0.8728,1031200001.0
2009-02-09 11:03:00,0.8728,0.8729,0.8726,0.87275,696800003.0
2009-02-09 11:04:00,0.87275,0.87305,0.8727,0.87285,846199998.0
2009-02-09 11:05:00,0.8729,0.873,0.87255,0.87255,616200001.0
2009-02-09 11:06:00,0.87255,0.87265,0.87225,0.87225,821400005.0
2009-02-09 11:07:00,0.8723,0.87235,0.8718,0.8718,536899999.0
2009-02-09 11:08:00,0.8718,0.87255,0.8718,0.8723,885400002.0
2009-02-09 11:09:00,0.8723,0.8723,0.87195,0.8722,656800002.0
2009-02-09 11:10:00,0.8722,0.8725,0.8721,0.8723,309100002.0
2009-02-09 11:11:00,0.87225,0.8723,0.8718,0.87195,1004200009.0
2009-02-09 11:12:00,0.87185,0.87215,0.87165,0.8721,591400000.0
2009-02-09 11:13:00,0.87205,0.87215,0.8718,0.8719,888399999.0
2009-02-09 11:14:00,0.8719,0.87225,0.8718,0.87225,651400001.0
2009-02-09 11:15:00,0.87225,0.87245,0.8721,0.87215,589000001.0
2009-02-09 11:16:00,0.87215,0.87225,0.87185,0.8719,823600000.0
2009-02-09 11:17:00,0.87195,0.87205,0.87155,0.8717,754400002.0
2009-02-09 11:18:00,0.87165,0.87175,0.87155,0.87165,811599997.0
2009-02-09 11:19:00,0.8716,0.87195,0.8715,0.8719,755500000.0
2009-02-09 11:20:00,0.8719,0.8723,0.87185,0.87215,898799999.0
2009-02-09 11:21:00,0.87225,0.8723,0.87205,0.87205,601400001.0
2009-02-09 11:22:00,0.872,0.8721,0.8718,0.87205,603899998.0
2009-02-09 11:23:00,0.87205,0.87215,0.8719,0.8719,886400004.0
2009-02-09 11:24:00,0.8719,0.87215,0.8718,0.87195,1000600001.0
2009-02-09 11:25:00,0.87195,0.8721,0.87195,0.87195,458800003.0
2009-02-09 11:26:00,0.87195,0.8722,0.87195,0.87215,318400001.0
2009-02-09 11:27:00,0.87215,0.8722,0.8715,0.8715,698099999.0
2009-02-09 11:28:00,0.8715,0.8715,0.87025,0.87035,956199999.0
2009-02-09 11:29:00,0.87035,0.87075,0.87025,0.87075,797600000.0
2009-02-09 11:30:00,0.87075,0.87075,0.87045,0.8706,343400000.0
2009-02-09 11:31:00,0.8706,0.8712,0.87045,0.871,608400001.0
2009-02-09 11:32:00,0.871,0.8716,0.8709,0.87155,536999999.0
2009-02-09 11:33:00,0.87155,0.87155,0.87125,0.8713,336600000.0
2009-02-09 11:34:00,0.87125,0.87145,0.8706,0.87115,663199996.0
2009-02-09 11:35:00,0.87115,0.8712,0.87095,0.87115,439200000.0
2009-02-09 11:36:00,0.8711,0.8713,0.87105,0.8712,625200000.0
2009-02-09 11:37:00,0.8712,0.87125,0.87115,0.87125,227800000.0
2009-02-09 11:38:00,0.87125,0.87135,0.87125,0.87135,222000000.0
2009-02-09 11:39:00,0.87135,0.8717,0.87135,0.8717,636200001.0
2009-02-09 11:40:00,0.87175,0.87175,0.8715,0.8715,421999997.0
2009-02-09 11:41:00,0.8715,0.8718,0.8715,0.87165,865399982.0
2009-02-09 11:42:00,0.8717,0.8718,0.87145,0.8718,594199996.0
2009-02-09 11:43:00,0.8718,0.8721,0.8718,0.87205,468400000.0
2009-02-09 11:44:00,0.87205,0.87215,0.87155,0.87195,926399997.0
2009-02-09 11:45:00,0.87195,0.87205,0.87175,0.8718,688599994.0
2009-02-09 11:46:00,0.8718,0.8718,0.8711,0.8715,898400004.0
2009-02-09 11:47:00,0.8715,0.87165,0.8713,0.8716,1056200001.0
2009-02-09 11:48:00,0.8716,0.8718,0.8715,0.87175,564000003.0
2009-02-09 11:49:00,0.8718,0.87185,0.8717,0.87175,548599997.0
2009-02-09 11:50:00,0.87175,0.8718,0.8717,0.87175,256400000.0
2009-02-09 11:51:00,0.87175,0.87175,0.8712,0.8712,524099998.0
2009-02-09 11:52:00,0.8712,0.8713,0.8707,0.8707,737600001.0
2009-02-09 11:53:00,0.8707,0.87075,0.8702,0.8702,571400000.0
2009-02-09 11:54:00,0.8702,0.87055,0.87,0.8705,852200002.0
2009-02-09 11:55:00,0.8705,0.87125,0.8705,0.8712,717599999.0
2009-02-09 11:56:00,0.8712,0.8717,0.8711,0.87145,935999999.0
2009-02-09 11:57:00,0.87145,0.8716,0.8713,0.8714,650799999.0
2009-02-09 11:58:00,0.8714,0.8715,0.8714,0.8714,204800000.0
2009-02-09 11:59:00,0.8714,0.87155,0.8713,0.8714,713000000.0
2009-02-09 12:00:00,0.8714,0.87145,0.87135,0.8714,258999999.0
2009-02-09 12:01:00,0.8714,0.87145,0.8712,0.8712,530999999.0
2009-02-09 12:02:00,0.8712,0.87125,0.8708,0.8711,698400002.0
2009-02-09 12:03:00,0.87105,0.8718,0.871,0.87125,667699999.0
2009-02-09 12:04:00,0.87135,0.8716,0.8713,0.87155,660200000.0
2009-02-09 12:05:00,0.87155,0.87165,0.87125,0.8715,641800001.0
2009-02-09 12:06:00,0.8715,0.8716,0.87135,0.87135,573600003.0
2009-02-09 12:07:00,0.8714,0.87155,0.87125,0.87125,415000001.0
2009-02-09 12:08:00,0.87125,0.8718,0.87115,0.8718,701799998.0
2009-02-09 12:09:00,0.8718,0.87185,0.8713,0.8717,706800001.0
2009-02-09 12:10:00,0.8717,0.87175,0.87115,0.87125,720800001.0
2009-02-09 12:11:00,0.8712,0.87135,0.8712,0.87125,590600000.0
2009-02-09 12:12:00,0.8713,0.8713,0.8711,0.8712,458800000.0
2009-02-09 12:13:00,0.8712,0.8712,0.8709,0.87095,721600002.0
2009-02-09 12:14:00,0.87095,0.8712,0.87085,0.8711,825000002.0
2009-02-09 12:15:00,0.8711,0.87115,0.87095,0.8711,467000000.0
2009-02-09 12:16:00,0.8711,0.8712,0.87095,0.871,448800000.0
2009-02-09 12:17:00,0.871,0.87135,0.871,0.8713,460000001.0
2009-02-09 12:18:00,0.87135,0.87165,0.87135,0.87145,553800000.0
2009-02-09 12:19:00,0.8714,0.8715,0.87115,0.87125,559800000.0
2009-02-09 12:20:00,0.87125,0.87135,0.87115,0.8713,603000000.0
2009-02-09 12:21:00,0.8713,0.8715,0.87125,0.87135,521599999.0
2009-02-09 12:22:00,0.8713,0.8719,0.87105,0.8714,951200000.0
2009-02-09 12:23:00,0.8714,0.87145,0.8712,0.87125,597200002.0
2009-02-09 12:24:00,0.87125,0.8713,0.8712,0.8712,91400000.0
2009-02-09 12:25:00,0.87115,0.87115,0.871,0.871,453800000.0
2009-02-09 12:26:00,0.87095,0.871,0.8709,0.871,372999998.0
2009-02-09 12:27:00,0.871,0.8712,0.8709,0.8709,565399998.0
2009-02-09 12:28:00,0.871,0.87115,0.8709,0.8711,267000000.0
2009-02-09 12:29:00,0.8712,0.87155,0.8711,0.8714,452000000.0
2009-02-09 12:30:00,0.8715,0.8715,0.8712,0.87135,716600000.0
2009-02-09 12:31:00,0.87135,0.8715,0.8713,0.8713,337000000.0
2009-02-09 12:32:00,0.87135,0.8716,0.87135,0.8716,399800000.0
2009-02-09 12:33:00,0.8717,0.87195,0.8717,0.8718,437599996.0
2009-02-09 12:34:00,0.8717,0.8717,0.87165,0.8717,221600002.0
2009-02-09 12:35:00,0.87165,0.87195,0.87165,0.87195,300400000.0
2009-02-09 12:36:00,0.87195,0.872,0.8718,0.87185,241600000.0
2009-02-09 12:37:00,0.8718,0.8718,0.8716,0.8716,250600000.0
2009-02-09 12:38:00,0.8716,0.87175,0.8715,0.87165,509599996.0
2009-02-09 12:39:00,0.8717,0.87175,0.87165,0.8717,314800000.0
2009-02-09 12:40:00,0.87165,0.87175,0.8715,0.8715,175800000.0
2009-02-09 12:41:00,0.8715,0.8715,0.87095,0.87095,551799999.0
2009-02-09 12:42:00,0.87095,0.8712,0.87095,0.8712,315400000.0
2009-02-09 12:43:00,0.8712,0.8713,0.87115,0.87125,170400000.0
2009-02-09 12:44:00,0.87125,0.87135,0.87125,0.87125,160999998.0
2009-02-09 12:45:00,0.87125,0.87125,0.87115,0.8712,388200000.0
2009-02-09 12:46:00,0.8712,0.8713,0.87115,0.8712,477000000.0
2009-02-09 12:47:00,0.8712,0.87125,0.87115,0.87125,464000000.0
2009-02-09 12:48:00,0.87125,0.87135,0.8712,0.87125,671800001.0
2009-02-09 12:49:00,0.8712,0.87135,0.8712,0.8713,224000000.0
2009-02-09 12:50:00,0.8713,0.8713,0.8712,0.8713,291599998.0
2009-02-09 12:51:00,0.87125,0.87135,0.8712,0.87135,358600000.0
2009-02-09 12:52:00,0.8713,0.87135,0.87125,0.8713,347600000.0
2009-02-09 12:53:00,0.8713,0.8714,0.8712,0.8712,315200000.0
2009-02-09 12:54:00,0.8712,0.87125,0.8712,0.8712,51800000.0
2009-02-09 12:55:00,0.8712,0.8713,0.87115,0.8712,325199999.0
2009-02-09 12:56:00,0.8712,0.8713,0.8711,0.8711,431200001.0
2009-02-09 12:57:00,0.8711,0.8711,0.8708,0.8708,166600000.0
2009-02-09 12:58:00,0.8708,0.87085,0.87075,0.8708,377000000.0
2009-02-09 12:59:00,0.87075,0.8708,0.8705,0.87065,769500000.0
2009-02-09 13:00:00,0.87065,0.87075,0.87055,0.87075,416999998.0
2009-02-09 13:01:00,0.87075,0.8708,0.87065,0.8707,284200000.0
2009-02-09 13:02:00,0.87075,0.87075,0.8706,0.87075,391399998.0
2009-02-09 13:03:00,0.87065,0.8708,0.87055,0.8708,480800001.0
2009-02-09 13:04:00,0.8708,0.87095,0.8707,0.87075,503200000.0
2009-02-09 13:05:00,0.87075,0.87075,0.87025,0.8703,1213200000.0
2009-02-09 13:06:00,0.8703,0.8707,0.8701,0.8701,888799999.0
2009-02-09 13:07:00,0.8701,0.87025,0.87,0.8701,746800000.0
2009-02-09 13:08:00,0.8701,0.87015,0.8698,0.8699,944199996.0
2009-02-09 13:09:00,0.86995,0.86995,0.86895,0.869,698900001.0
2009-02-09 13:10:00,0.869,0.86935,0.8688,0.86915,702400001.0
2009-02-09 13:11:00,0.86905,0.8692,0.86895,0.86915,751600009.0
2009-02-09 13:12:00,0.86915,0.86915,0.86825,0.8686,1203399994.0
2009-02-09 13:13:00,0.86865,0.8688,0.8683,0.86835,916400001.0
2009-02-09 13:14:00,0.86835,0.8686,0.8683,0.86835,534599999.0
2009-02-09 13:15:00,0.8684,0.86875,0.8684,0.8686,553600000.0
2009-02-09 13:16:00,0.86865,0.86875,0.8686,0.8687,528200000.0
2009-02-09 13:17:00,0.8687,0.8687,0.8685,0.86865,310999999.0
2009-02-09 13:18:00,0.86865,0.86895,0.86865,0.86895,126200000.0
2009-02-09 13:19:00,0.86895,0.86915,0.8686,0.8688,953499999.0
2009-02-09 13:20:00,0.86885,0.86935,0.8688,0.86935,387799999.0
2009-02-09 13:21:00,0.86935,0.8696,0.86915,0.8696,643400000.0
2009-02-09 13:22:00,0.86965,0.86975,0.86935,0.8697,460599998.0
2009-02-09 13:23:00,0.8697,0.8701,0.8697,0.8699,433000000.0
2009-02-09 13:24:00,0.8699,0.87,0.86975,0.8698,249000000.0
2009-02-09 13:25:00,0.86985,0.86995,0.86915,0.86955,962199998.0
2009-02-09 13:26:00,0.8697,0.8699,0.8695,0.86985,224800000.0
2009-02-09 13:27:00,0.8698,0.8698,0.8696,0.8697,195000000.0
2009-02-09 13:28:00,0.8697,0.8698,0.8696,0.8698,150400000.0
2009-02-09 13:29:00,0.8698,0.86995,0.8697,0.8698,283600001.0
2009-02-09 13:30:00,0.86975,0.86985,0.86935,0.86975,459000001.0
2009-02-09 13:31:00,0.8698,0.86985,0.86965,0.8698,381999999.0
2009-02-09 13:32:00,0.86975,0.8698,0.8696,0.8697,707400000.0
2009-02-09 13:33:00,0.86965,0.86975,0.86955,0.8697,574199989.0
2009-02-09 13:34:00,0.8697,0.8697,0.86895,0.86905,538200000.0
2009-02-09 13:35:00,0.8691,0.8692,0.86815,0.86845,929599997.0
2009-02-09 13:36:00,0.86845,0.8687,0.86835,0.8686,1023799998.0
2009-02-09 13:37:00,0.8686,0.8688,0.86855,0.8687,586599999.0
2009-02-09 13:38:00,0.8687,0.8689,0.86865,0.8688,463999999.0
2009-02-09 13:39:00,0.8688,0.86885,0.86865,0.8687,627400000.0
2009-02-09 13:40:00,0.8687,0.86875,0.8687,0.8687,363200000.0
2009-02-09 13:41:00,0.8687,0.8688,0.86865,0.8687,588599997.0
2009-02-09 13:42:00,0.8687,0.8688,0.86835,0.8685,647800000.0
2009-02-09 13:43:00,0.8684,0.8684,0.8679,0.8681,840600001.0
2009-02-09 13:44:00,0.8681,0.86845,0.86805,0.8682,570599997.0
2009-02-09 13:45:00,0.8682,0.86845,0.8682,0.86835,615400000.0
2009-02-09 13:46:00,0.8683,0.8686,0.8683,0.8685,956400001.0
2009-02-09 13:47:00,0.8685,0.86915,0.8685,0.869,710800001.0
2009-02-09 13:48:00,0.869,0.869,0.8687,0.8687,725999998.0
2009-02-09 13:49:00,0.8687,0.86875,0.8686,0.8687,588799996.0
2009-02-09 13:50:00,0.8687,0.86885,0.8686,0.86885,535199992.0
2009-02-09 13:51:00,0.86885,0.86885,0.86845,0.86875,579799999.0
2009-02-09 13:52:00,0.86875,0.8694,0.8687,0.86935,1319999997.0
2009-02-09 13:53:00,0.86935,0.86935,0.8692,0.86935,649400000.0
2009-02-09 13:54:00,0.86935,0.86935,0.8692,0.86925,498600000.0
2009-02-09 13:55:00,0.86925,0.86935,0.8692,0.86935,330600000.0
2009-02-09 13:56:00,0.86935,0.86935,0.86935,0.86935,110400000.0
2009-02-09 13:57:00,0.86935,0.86935,0.86915,0.8693,444000001.0
2009-02-09 13:58:00,0.8693,0.86935,0.869,0.869,307200000.0
2009-02-09 13:59:00,0.869,0.8691,0.86895,0.8691,866200000.0
2009-02-09 14:00:00,0.86905,0.86935,0.86905,0.86935,951399998.0
2009-02-09 14:01:00,0.86935,0.8696,0.86935,0.8695,434999995.0
2009-02-09 14:02:00,0.86955,0.86975,0.86955,0.86975,391400000.0
2009-02-09 14:03:00,0.86975,0.8701,0.8697,0.87005,688199997.0
2009-02-09 14:04:00,0.87005,0.8701,0.86995,0.87005,859999991.0
2009-02-09 14:05:00,0.87005,0.87005,0.8699,0.86995,759399996.0
2009-02-09 14:06:00,0.86995,0.86995,0.86985,0.86995,410000000.0
2009-02-09 14:07:00,0.86995,0.87025,0.86995,0.87,538799998.0
2009-02-09 14:08:00,0.87,0.8705,0.87,0.87035,481600000.0
2009-02-09 14:09:00,0.8704,0.8706,0.8704,0.8705,663000001.0
2009-02-09 14:10:00,0.8705,0.8705,0.87,0.87,466800000.0
2009-02-09 14:11:00,0.87,0.87,0.86985,0.8699,222800000.0
2009-02-09 14:12:00,0.8699,0.8699,0.86925,0.86925,538799999.0
2009-02-09 14:13:00,0.86925,0.8694,0.86905,0.86925,843399999.0
2009-02-09 14:14:00,0.8693,0.8694,0.8693,0.8694,630599998.0
2009-02-09 14:15:00,0.8694,0.8697,0.8694,0.86965,289000000.0
2009-02-09 14:16:00,0.8697,0.86975,0.86965,0.86975,201599999.0
2009-02-09 14:17:00,0.86975,0.87,0.86975,0.87,249800000.0
2009-02-09 14:18:00,0.8701,0.87025,0.87,0.8702,711999999.0
2009-02-09 14:19:00,0.8702,0.8702,0.8698,0.8698,491400000.0
2009-02-09 14:20:00,0.8698,0.86995,0.8698,0.86985,188400000.0
2009-02-09 14:21:00,0.8698,0.8699,0.8697,0.86985,495800000.0
2009-02-09 14:22:00,0.86985,0.86985,0.86975,0.86985,519000000.0
2009-02-09 14:23:00,0.86985,0.87035,0.8698,0.8703,616000001.0
2009-02-09 14:24:00,0.87025,0.87065,0.8701,0.87035,954800001.0
2009-02-09 14:25:00,0.87035,0.87035,0.8698,0.87,810399998.0
2009-02-09 14:26:00,0.87,0.8702,0.86975,0.8699,733199994.0
2009-02-09 14:27:00,0.8699,0.87,0.8699,0.87,101000000.0
2009-02-09 14:28:00,0.87,0.8705,0.86995,0.8705,675999999.0
2009-02-09 14:29:00,0.87045,0.8706,0.8703,0.8704,657399998.0
2009-02-09 14:30:00,0.87035,0.87055,0.87035,0.8705,515800000.0
2009-02-09 14:31:00,0.8705,0.8711,0.8705,0.8709,743800000.0
2009-02-09 14:32:00,0.8709,0.871,0.8708,0.87095,622200000.0
2009-02-09 14:33:00,0.8709,0.8709,0.8707,0.87085,305600000.0
2009-02-09 14:34:00,0.87085,0.8712,0.87075,0.87115,749000000.0
2009-02-09 14:35:00,0.87115,0.87125,0.87095,0.87105,967599998.0
2009-02-09 14:36:00,0.871,0.872,0.87095,0.87155,590000001.0
2009-02-09 14:37:00,0.8715,0.8731,0.8712,0.87255,893999996.0
2009-02-09 14:38:00,0.8726,0.87265,0.87235,0.8726,622199996.0
2009-02-09 14:39:00,0.87255,0.87265,0.87245,0.87245,392400000.0
2009-02-09 14:40:00,0.87245,0.87245,0.87205,0.87205,661399997.0
2009-02-09 14:41:00,0.87205,0.8722,0.87205,0.8721,427200001.0
2009-02-09 14:42:00,0.8721,0.87265,0.87205,0.87255,491600002.0
2009-02-09 14:43:00,0.8726,0.8732,0.87255,0.87305,961399996.0
2009-02-09 14:44:00,0.8731,0.8732,0.8729,0.8729,682000000.0
2009-02-09 14:45:00,0.8729,0.87315,0.8726,0.87315,663800001.0
2009-02-09 14:46:00,0.8731,0.87325,0.8728,0.8729,601500000.0
2009-02-09 14:47:00,0.8729,0.87335,0.8729,0.87315,757000001.0
2009-02-09 14:48:00,0.87315,0.87345,0.87315,0.8733,1015000002.0
2009-02-09 14:49:00,0.87335,0.8738,0.87315,0.8738,814400001.0
2009-02-09 14:50:00,0.8738,0.8742,0.8738,0.87405,643200002.0
2009-02-09 14:51:00,0.87405,0.87405,0.8735,0.8735,1020600000.0
2009-02-09 14:52:00,0.8735,0.87385,0.87345,0.87355,991000002.0
2009-02-09 14:53:00,0.87355,0.8737,0.87345,0.8735,1195799996.0
2009-02-09 14:54:00,0.87345,0.87345,0.8726,0.8726,873400001.0
2009-02-09 14:55:00,0.8726,0.87275,0.87255,0.87255,411200000.0
2009-02-09 14:56:00,0.8725,0.8727,0.87205,0.8721,787899998.0
2009-02-09 14:57:00,0.8721,0.87215,0.8712,0.8714,845299999.0
2009-02-09 14:58:00,0.87135,0.8719,0.8713,0.8719,517999997.0
2009-02-09 14:59:00,0.8719,0.87235,0.87175,0.872,1088400003.0
2009-02-09 15:00:00,0.87205,0.8721,0.8718,0.87195,1123399992.0
2009-02-09 15:01:00,0.87195,0.872,0.87175,0.8718,1036599992.0
2009-02-09 15:02:00,0.8718,0.8718,0.8714,0.87145,1039000004.0
2009-02-09 15:03:00,0.87145,0.87145,0.87115,0.87135,1114599997.0
2009-02-09 15:04:00,0.87135,0.8714,0.8706,0.87085,860399999.0
2009-02-09 15:05:00,0.8708,0.87105,0.87075,0.87095,1112600008.0
2009-02-09 15:06:00,0.87095,0.87125,0.8703,0.87055,921399999.0
2009-02-09 15:07:00,0.8705,0.87075,0.8704,0.8705,897799998.0
2009-02-09 15:08:00,0.8705,0.87065,0.8703,0.8705,981800006.0
2009-02-09 15:09:00,0.8704,0.87045,0.8702,0.87035,608000002.0
2009-02-09 15:10:00,0.87035,0.8706,0.8703,0.8706,392400000.0
2009-02-09 15:11:00,0.8706,0.8708,0.8706,0.87075,396200001.0
2009-02-09 15:12:00,0.8707,0.871,0.8707,0.87095,934799985.0
2009-02-09 15:13:00,0.87095,0.87125,0.87085,0.87105,444000000.0
2009-02-09 15:14:00,0.87105,0.8712,0.87095,0.87095,1184600004.0
2009-02-09 15:15:00,0.8709,0.8709,0.87075,0.8708,325000003.0
2009-02-09 15:16:00,0.8708,0.8711,0.87075,0.8711,690199996.0
2009-02-09 15:17:00,0.8711,0.87135,0.8711,0.8713,1046800000.0
2009-02-09 15:18:00,0.8713,0.87135,0.87045,0.8706,1239600000.0
2009-02-09 15:19:00,0.8706,0.8706,0.8698,0.86995,464800000.0
2009-02-09 15:20:00,0.86995,0.87075,0.8699,0.87065,374200000.0
2009-02-09 15:21:00,0.8707,0.87115,0.8706,0.87115,865799997.0
2009-02-09 15:22:00,0.87105,0.8717,0.87105,0.8716,524000000.0
2009-02-09 15:23:00,0.8716,0.8718,0.87135,0.8715,861799999.0
2009-02-09 15:24:00,0.8715,0.87255,0.87145,0.87235,818700000.0
2009-02-09 15:25:00,0.87235,0.8724,0.8711,0.8714,892199997.0
2009-02-09 15:26:00,0.8714,0.8714,0.87075,0.8709,672600001.0
2009-02-09 15:27:00,0.8709,0.87115,0.87025,0.87035,995600001.0
2009-02-09 15:28:00,0.87035,0.87085,0.8702,0.8702,898199999.0
2009-02-09 15:29:00,0.8702,0.87035,0.8696,0.8703,1083600002.0
2009-02-09 15:30:00,0.8703,0.8706,0.8701,0.87055,953400003.0
2009-02-09 15:31:00,0.87055,0.87105,0.87045,0.87105,667999998.0
2009-02-09 15:32:00,0.87105,0.8711,0.87095,0.871,815000000.0
2009-02-09 15:33:00,0.871,0.8711,0.8709,0.87105,688000000.0
2009-02-09 15:34:00,0.87105,0.87125,0.87095,0.87115,427200003.0
2009-02-09 15:35:00,0.87115,0.87165,0.87115,0.8714,1267000005.0
2009-02-09 15:36:00,0.87135,0.8716,0.87135,0.87155,470000000.0
2009-02-09 15:37:00,0.87155,0.8716,0.87145,0.87155,645200001.0
2009-02-09 15:38:00,0.8716,0.87175,0.8716,0.8716,297000000.0
2009-02-09 15:39:00,0.8716,0.8716,0.8714,0.8714,600800000.0
2009-02-09 15:40:00,0.87145,0.87155,0.87135,0.87145,1179200004.0
2009-02-09 15:41:00,0.8715,0.8717,0.8714,0.8716,698799998.0
2009-02-09 15:42:00,0.8716,0.8718,0.87155,0.87165,270800000.0
2009-02-09 15:43:00,0.87165,0.8718,0.87155,0.8717,467200000.0
2009-02-09 15:44:00,0.8717,0.8717,0.87155,0.87155,156200000.0
2009-02-09 15:45:00,0.87155,0.87155,0.87105,0.8711,627799999.0
2009-02-09 15:46:00,0.87115,0.87115,0.8699,0.8699,549400001.0
2009-02-09 15:47:00,0.87,0.8708,0.87,0.87025,787399995.0
2009-02-09 15:48:00,0.87025,0.8705,0.8699,0.8703,817599997.0
2009-02-09 15:49:00,0.8703,0.87045,0.8703,0.8703,481200000.0
2009-02-09 15:50:00,0.8703,0.87045,0.87025,0.87025,749800003.0
2009-02-09 15:51:00,0.87025,0.87065,0.87025,0.8706,508400000.0
2009-02-09 15:52:00,0.8706,0.8707,0.87045,0.8705,599600000.0
2009-02-09 15:53:00,0.87055,0.87065,0.87045,0.87055,696199999.0
2009-02-09 15:54:00,0.8705,0.8708,0.8705,0.87075,640200001.0
2009-02-09 15:55:00,0.8708,0.8712,0.8708,0.87115,565400000.0
2009-02-09 15:56:00,0.87115,0.8713,0.87105,0.8712,305200000.0
2009-02-09 15:57:00,0.87115,0.87125,0.87105,0.8712,180200000.0
2009-02-09 15:58:00,0.87115,0.8712,0.87105,0.87105,950200002.0
2009-02-09 15:59:00,0.87105,0.87135,0.87105,0.87135,635000000.0
2009-02-09 16:00:00,0.87125,0.8713,0.87095,0.8712,1364000006.0
2009-02-09 16:01:00,0.8712,0.87225,0.87115,0.872,1023799999.0
2009-02-09 16:02:00,0.87205,0.87255,0.8718,0.87235,1219800004.0
2009-02-09 16:03:00,0.8724,0.8732,0.8723,0.8731,909600000.0
2009-02-09 16:04:00,0.8731,0.8734,0.87305,0.87315,1137800007.0
2009-02-09 16:05:00,0.87315,0.87355,0.87305,0.87335,967200003.0
2009-02-09 16:06:00,0.87335,0.8735,0.87315,0.87335,938799997.0
2009-02-09 16:07:00,0.8734,0.8734,0.87315,0.87325,935799993.0
2009-02-09 16:08:00,0.8733,0.8734,0.8732,0.8734,1037200002.0
2009-02-09 16:09:00,0.87325,0.87325,0.87315,0.87325,1420800008.0
2009-02-09 16:10:00,0.87325,0.8737,0.8732,0.87365,673999999.0
2009-02-09 16:11:00,0.87365,0.87385,0.87355,0.8737,519800000.0
2009-02-09 16:12:00,0.87385,0.87405,0.8737,0.8739,930000002.0
2009-02-09 16:13:00,0.8739,0.8744,0.8739,0.87415,776200006.0
2009-02-09 16:14:00,0.87415,0.8743,0.87405,0.87415,1605400001.0
2009-02-09 16:15:00,0.87415,0.87425,0.87385,0.87405,1005400003.0
2009-02-09 16:16:00,0.87405,0.8741,0.8738,0.8741,760999999.0
2009-02-09 16:17:00,0.8741,0.8742,0.8739,0.874,1081400003.0
2009-02-09 16:18:00,0.874,0.8741,0.87395,0.87395,770799996.0
2009-02-09 16:19:00,0.87395,0.87415,0.87395,0.87405,940999998.0
2009-02-09 16:20:00,0.87405,0.87465,0.87395,0.87465,1031400003.0
2009-02-09 16:21:00,0.87455,0.8747,0.87405,0.87405,807200006.0
2009-02-09 16:22:00,0.874,0.87415,0.87395,0.8741,1119000003.0
2009-02-09 16:23:00,0.87405,0.8746,0.87395,0.87455,463000001.0
2009-02-09 16:24:00,0.8746,0.87515,0.8745,0.87515,662400000.0
2009-02-09 16:25:00,0.8752,0.87525,0.87485,0.8749,846000000.0
2009-02-09 16:26:00,0.8749,0.8751,0.87485,0.87495,513600001.0
2009-02-09 16:27:00,0.87495,0.87515,0.8749,0.87505,795000007.0
2009-02-09 16:28:00,0.87505,0.8751,0.87445,0.8745,792600000.0
2009-02-09 16:29:00,0.8745,0.87465,0.8742,0.87435,971000001.0
2009-02-09 16:30:00,0.87435,0.87455,0.8742,0.87425,909200003.0
2009-02-09 16:31:00,0.87425,0.87455,0.8741,0.87455,731999999.0
2009-02-09 16:32:00,0.8745,0.87465,0.8745,0.8745,529999999.0
2009-02-09 16:33:00,0.8745,0.87525,0.8745,0.87525,758800003.0
2009-02-09 16:34:00,0.87525,0.8753,0.8742,0.87435,955800000.0
2009-02-09 16:35:00,0.8743,0.8745,0.87415,0.8742,1195000001.0
2009-02-09 16:36:00,0.8742,0.8744,0.874,0.8741,692800002.0
2009-02-09 16:37:00,0.8741,0.87425,0.87395,0.87395,1018800003.0
2009-02-09 16:38:00,0.87395,0.87425,0.87395,0.8741,656600001.0
2009-02-09 16:39:00,0.8741,0.87415,0.8732,0.8732,483799999.0
2009-02-09 16:40:00,0.8732,0.8735,0.87315,0.87335,795200000.0
2009-02-09 16:41:00,0.87335,0.874,0.87325,0.874,771800000.0
2009-02-09 16:42:00,0.874,0.8742,0.87395,0.87415,811200003.0
2009-02-09 16:43:00,0.87415,0.8742,0.874,0.874,1139599999.0
2009-02-09 16:44:00,0.874,0.87405,0.87365,0.8738,1184600003.0
2009-02-09 16:45:00,0.8738,0.8739,0.87365,0.8738,749600000.0
2009-02-09 16:46:00,0.87375,0.87405,0.87375,0.87395,600400002.0
2009-02-09 16:47:00,0.87395,0.8741,0.8738,0.87405,363700001.0
2009-02-09 16:48:00,0.8741,0.8741,0.8738,0.8739,769400001.0
2009-02-09 16:49:00,0.87385,0.8742,0.87385,0.8741,932400001.0
2009-02-09 16:50:00,0.87405,0.8742,0.87395,0.8741,680600002.0
2009-02-09 16:51:00,0.8741,0.87415,0.8737,0.87385,633000000.0
2009-02-09 16:52:00,0.8739,0.874,0.8737,0.8738,450600000.0
2009-02-09 16:53:00,0.8738,0.8738,0.8735,0.8738,940600002.0
2009-02-09 16:54:00,0.8738,0.8738,0.8736,0.8736,348999999.0
2009-02-09 16:55:00,0.8737,0.8737,0.8735,0.8735,363200000.0
2009-02-09 16:56:00,0.87355,0.87365,0.87345,0.8736,397799999.0
2009-02-09 16:57:00,0.8737,0.87375,0.8735,0.8735,810400000.0
2009-02-09 16:58:00,0.87355,0.8736,0.8735,0.87355,543600000.0
2009-02-09 16:59:00,0.87355,0.8736,0.87335,0.8735,316000000.0
2009-02-09 17:00:00,0.87345,0.87365,0.87345,0.87355,239200000.0
2009-02-09 17:01:00,0.87355,0.8737,0.87355,0.87355,217400000.0
2009-02-09 17:02:00,0.87355,0.8738,0.8735,0.8735,402799999.0
2009-02-09 17:03:00,0.8735,0.874,0.8734,0.8739,622000000.0
2009-02-09 17:04:00,0.8738,0.87405,0.8736,0.87405,679600000.0
2009-02-09 17:05:00,0.87405,0.8743,0.8739,0.8739,731200000.0
2009-02-09 17:06:00,0.8739,0.8739,0.8737,0.87375,598000000.0
2009-02-09 17:07:00,0.8737,0.87375,0.87325,0.8734,835600000.0
2009-02-09 17:08:00,0.8734,0.87365,0.8733,0.8736,876000000.0
2009-02-09 17:09:00,0.87365,0.8738,0.8734,0.87345,751399998.0
2009-02-09 17:10:00,0.87345,0.8737,0.8733,0.87355,502800000.0
2009-02-09 17:11:00,0.87355,0.8737,0.8735,0.87355,860000021.0
2009-02-09 17:12:00,0.87355,0.8739,0.87345,0.87365,763200000.0
2009-02-09 17:13:00,0.87365,0.87375,0.8736,0.87365,1672200010.0
2009-02-09 17:14:00,0.87365,0.8737,0.87355,0.87365,982999997.0
2009-02-09 17:15:00,0.87365,0.8737,0.87335,0.87365,1250199995.0
2009-02-09 17:16:00,0.87365,0.87365,0.87345,0.8735,700800000.0
2009-02-09 17:17:00,0.8735,0.87365,0.8734,0.8734,780400003.0
2009-02-09 17:18:00,0.87345,0.8737,0.8734,0.87365,694000001.0
2009-02-09 17:19:00,0.87365,0.87405,0.8736,0.87385,463600000.0
2009-02-09 17:20:00,0.87385,0.8739,0.8736,0.87375,422800000.0
2009-02-09 17:21:00,0.87375,0.8739,0.8737,0.87375,909600000.0
2009-02-09 17:22:00,0.87375,0.87385,0.87345,0.87365,631800000.0
2009-02-09 17:23:00,0.87365,0.87385,0.8735,0.8738,612200000.0
2009-02-09 17:24:00,0.87385,0.87385,0.87355,0.8736,580400000.0
2009-02-09 17:25:00,0.8736,0.8738,0.87355,0.87365,621999998.0
2009-02-09 17:26:00,0.87365,0.8739,0.87365,0.8739,225000000.0
2009-02-09 17:27:00,0.8739,0.87425,0.8738,0.87415,352600001.0
2009-02-09 17:28:00,0.8742,0.8752,0.87415,0.8751,1451799999.0
2009-02-09 17:29:00,0.8751,0.8763,0.8751,0.8763,910799998.0
2009-02-09 17:30:00,0.8763,0.8766,0.87625,0.87645,890200000.0
2009-02-09 17:31:00,0.8765,0.87675,0.87645,0.8766,802399993.0
2009-02-09 17:32:00,0.8766,0.8778,0.87655,0.87735,1015800003.0
2009-02-09 17:33:00,0.8773,0.87735,0.87695,0.877,989400009.0
2009-02-09 17:34:00,0.8771,0.87725,0.8767,0.8767,1112200002.0
2009-02-09 17:35:00,0.8767,0.87685,0.8765,0.87655,777000002.0
2009-02-09 17:36:00,0.87655,0.87665,0.8765,0.87655,470000000.0
2009-02-09 17:37:00,0.87645,0.87645,0.87595,0.8763,1212900002.0
2009-02-09 17:38:00,0.8763,0.8765,0.8762,0.8762,521600001.0
2009-02-09 17:39:00,0.8762,0.87645,0.8762,0.87635,933200007.0
2009-02-09 17:40:00,0.87635,0.8768,0.87625,0.87675,824200006.0
2009-02-09 17:41:00,0.87675,0.87705,0.8766,0.87685,956200003.0
2009-02-09 17:42:00,0.87685,0.87685,0.8764,0.8768,866799997.0
2009-02-09 17:43:00,0.8768,0.8772,0.87675,0.8771,496200001.0
2009-02-09 17:44:00,0.8771,0.8774,0.87705,0.8773,788400002.0
2009-02-09 17:45:00,0.87725,0.87735,0.87695,0.87715,1485800020.0
2009-02-09 17:46:00,0.87715,0.87735,0.87705,0.87725,926399996.0
2009-02-09 17:47:00,0.87725,0.87755,0.8772,0.87745,784800002.0
2009-02-09 17:48:00,0.8775,0.8775,0.8771,0.8772,784000005.0
2009-02-09 17:49:00,0.8772,0.8774,0.87705,0.8772,488800001.0
2009-02-09 17:50:00,0.87715,0.87725,0.8771,0.87715,375200001.0
2009-02-09 17:51:00,0.87715,0.87715,0.87665,0.87665,712800000.0
2009-02-09 17:52:00,0.8767,0.87675,0.87645,0.8765,760200001.0
2009-02-09 17:53:00,0.8765,0.8767,0.87625,0.8763,819000001.0
2009-02-09 17:54:00,0.8763,0.8769,0.87625,0.87675,628400002.0
2009-02-09 17:55:00,0.87675,0.877,0.87665,0.877,670999999.0
2009-02-09 17:56:00,0.877,0.87705,0.8768,0.877,1015800003.0
2009-02-09 17:57:00,0.877,0.87745,0.87695,0.87745,940700003.0
2009-02-09 17:58:00,0.87745,0.8775,0.87725,0.8774,538999998.0
2009-02-09 17:59:00,0.8774,0.8774,0.87625,0.87625,1196600004.0
2009-02-09 18:00:00,0.87625,0.87655,0.87615,0.87635,1390200005.0
2009-02-09 18:01:00,0.87635,0.87635,0.87585,0.8759,661000000.0
2009-02-09 18:02:00,0.87595,0.8762,0.87585,0.876,369399999.0
2009-02-09 18:03:00,0.876,0.876,0.8756,0.87585,431100000.0
2009-02-09 18:04:00,0.87585,0.876,0.87575,0.87585,760800002.0
2009-02-09 18:05:00,0.87585,0.87585,0.8752,0.87555,1002199999.0
2009-02-09 18:06:00,0.87555,0.87555,0.87535,0.8755,684000001.0
2009-02-09 18:07:00,0.8755,0.8755,0.8752,0.8752,978800004.0
2009-02-09 18:08:00,0.8752,0.8754,0.8751,0.8753,1072400001.0
2009-02-09 18:09:00,0.8753,0.8756,0.87515,0.87525,1164800000.0
2009-02-09 18:10:00,0.87525,0.87525,0.874,0.87425,780600002.0
2009-02-09 18:11:00,0.87425,0.87435,0.8739,0.87405,792000004.0
2009-02-09 18:12:00,0.87405,0.8744,0.87375,0.8739,993200001.0
2009-02-09 18:13:00,0.8739,0.87395,0.87375,0.8739,426200002.0
2009-02-09 18:14:00,0.8739,0.87395,0.8722,0.87225,830999999.0
2009-02-09 18:15:00,0.8722,0.8732,0.8721,0.8731,861000002.0
2009-02-09 18:16:00,0.8731,0.87365,0.8727,0.8728,1157900002.0
2009-02-09 18:17:00,0.8728,0.87305,0.8725,0.8729,364000000.0
2009-02-09 18:18:00,0.8729,0.87325,0.87275,0.8729,470399999.0
2009-02-09 18:19:00,0.873,0.8734,0.8729,0.87325,680800001.0
2009-02-09 18:20:00,0.87325,0.87335,0.87315,0.87325,502199995.0
2009-02-09 18:21:00,0.87325,0.87345,0.87325,0.8733,560599998.0
2009-02-09 18:22:00,0.8733,0.8735,0.87315,0.87325,1158799996.0
2009-02-09 18:23:00,0.8732,0.87365,0.8732,0.87355,775199995.0
2009-02-09 18:24:00,0.8736,0.87385,0.8735,0.87375,611680000.0
2009-02-09 18:25:00,0.87375,0.87385,0.8737,0.87375,690999990.0
2009-02-09 18:26:00,0.87375,0.87385,0.87375,0.8738,471599996.0
2009-02-09 18:27:00,0.8738,0.87385,0.8738,0.8738,437000000.0
2009-02-09 18:28:00,0.8738,0.8739,0.87365,0.87375,463599996.0
2009-02-09 18:29:00,0.87375,0.8739,0.8737,0.8738,395800000.0
2009-02-09 18:30:00,0.8738,0.8741,0.8738,0.8739,510400000.0
2009-02-09 18:31:00,0.87395,0.87425,0.8739,0.8742,701799999.0
2009-02-09 18:32:00,0.87435,0.87435,0.87415,0.8742,1138799999.0
2009-02-09 18:33:00,0.8742,0.8744,0.8742,0.87435,308800000.0
2009-02-09 18:34:00,0.8744,0.8747,0.87435,0.8746,375600000.0
2009-02-09 18:35:00,0.87465,0.87485,0.87455,0.8747,363000001.0
2009-02-09 18:36:00,0.8747,0.8747,0.8744,0.87445,485800000.0
2009-02-09 18:37:00,0.87445,0.8748,0.87445,0.87465,122400000.0
2009-02-09 18:38:00,0.87465,0.87495,0.87455,0.87475,456000000.0
2009-02-09 18:39:00,0.87475,0.87485,0.87475,0.87475,564199999.0
2009-02-09 18:40:00,0.87475,0.87515,0.87465,0.87505,519199999.0
2009-02-09 18:41:00,0.875,0.8752,0.8749,0.87505,850000001.0
2009-02-09 18:42:00,0.87505,0.8753,0.875,0.87505,421000003.0
2009-02-09 18:43:00,0.8751,0.8751,0.8741,0.8741,688800000.0
2009-02-09 18:44:00,0.8741,0.87415,0.8737,0.87395,587399999.0
2009-02-09 18:45:00,0.874,0.87435,0.87395,0.8743,645600002.0
2009-02-09 18:46:00,0.8743,0.87445,0.8742,0.87425,753000005.0
2009-02-09 18:47:00,0.87425,0.8746,0.8742,0.8745,858000000.0
2009-02-09 18:48:00,0.8745,0.8747,0.8745,0.8747,363200000.0
2009-02-09 18:49:00,0.8747,0.875,0.8746,0.8746,368600001.0
2009-02-09 18:50:00,0.87455,0.87475,0.8745,0.87465,301000002.0
2009-02-09 18:51:00,0.8747,0.87495,0.8743,0.87445,670400001.0
2009-02-09 18:52:00,0.87445,0.8745,0.8743,0.8743,668400000.0
2009-02-09 18:53:00,0.8743,0.8749,0.87415,0.87485,852600000.0
2009-02-09 18:54:00,0.87485,0.8749,0.8747,0.8747,333880000.0
2009-02-09 18:55:00,0.8747,0.8749,0.87465,0.87485,374400000.0
2009-02-09 18:56:00,0.87485,0.8756,0.8748,0.8752,523000000.0
2009-02-09 18:57:00,0.8752,0.87525,0.8748,0.87485,506800002.0
2009-02-09 18:58:00,0.87485,0.87505,0.8747,0.8747,325400000.0
2009-02-09 18:59:00,0.8747,0.8749,0.8747,0.8748,224200000.0
2009-02-09 19:00:00,0.8748,0.8748,0.87465,0.8747,199800000.0
2009-02-09 19:01:00,0.8747,0.8747,0.8743,0.8744,140840000.0
2009-02-09 19:02:00,0.8744,0.8744,0.874,0.87415,536600000.0
2009-02-09 19:03:00,0.87415,0.8744,0.87415,0.8742,165200000.0
2009-02-09 19:04:00,0.87415,0.87435,0.87415,0.87415,265000000.0
2009-02-09 19:05:00,0.8742,0.87445,0.8741,0.8744,296000000.0
2009-02-09 19:06:00,0.87445,0.8747,0.874,0.8743,385800000.0
2009-02-09 19:07:00,0.8743,0.87435,0.87385,0.87395,299600000.0
2009-02-09 19:08:00,0.87395,0.87405,0.87385,0.874,249399999.0
2009-02-09 19:09:00,0.87405,0.8741,0.8739,0.8739,207940000.0
2009-02-09 19:10:00,0.8739,0.87415,0.8739,0.87405,219200000.0
2009-02-09 19:11:00,0.87405,0.87425,0.87395,0.87405,255800000.0
2009-02-09 19:12:00,0.87405,0.87425,0.87395,0.87395,573400001.0
2009-02-09 19:13:00,0.87395,0.87465,0.87395,0.8746,257800000.0
2009-02-09 19:14:00,0.8746,0.8748,0.8746,0.8748,60600000.0
2009-02-09 19:15:00,0.87475,0.87485,0.87465,0.8747,253000000.0
2009-02-09 19:16:00,0.8747,0.87495,0.8747,0.87495,201000000.0
2009-02-09 19:17:00,0.87495,0.87495,0.87455,0.87475,281600000.0
2009-02-09 19:18:00,0.87475,0.87475,0.8746,0.8746,276000000.0
2009-02-09 19:19:00,0.8746,0.87485,0.8746,0.8746,382200000.0
2009-02-09 19:20:00,0.8746,0.87465,0.87395,0.87405,283000000.0
2009-02-09 19:21:00,0.87405,0.87445,0.87395,0.8743,337000000.0
2009-02-09 19:22:00,0.8743,0.8743,0.8737,0.8741,487200002.0
2009-02-09 19:23:00,0.8741,0.8743,0.87405,0.8741,409000000.0
2009-02-09 19:24:00,0.8741,0.8744,0.87405,0.8744,287600000.0
2009-02-09 19:25:00,0.8744,0.8744,0.87385,0.8739,344199999.0
2009-02-09 19:26:00,0.8739,0.8739,0.8737,0.8737,302000000.0
2009-02-09 19:27:00,0.8737,0.8737,0.8735,0.8735,334800000.0
2009-02-09 19:28:00,0.8735,0.87375,0.87345,0.87355,401800000.0
2009-02-09 19:29:00,0.8736,0.8736,0.87325,0.87325,508540000.0
2009-02-09 19:30:00,0.87325,0.8734,0.87305,0.87325,371600000.0
2009-02-09 19:31:00,0.87325,0.8736,0.8732,0.8734,289400000.0
2009-02-09 19:32:00,0.8734,0.87395,0.8732,0.87395,509800000.0
2009-02-09 19:33:00,0.874,0.87415,0.87365,0.87405,482400000.0
2009-02-09 19:34:00,0.874,0.874,0.8734,0.8735,488000001.0
2009-02-09 19:35:00,0.8735,0.87365,0.87345,0.8736,368000000.0
2009-02-09 19:36:00,0.8736,0.87365,0.87345,0.87345,321200000.0
2009-02-09 19:37:00,0.8735,0.87355,0.8734,0.8735,226600000.0
2009-02-09 19:38:00,0.8735,0.8735,0.87305,0.8731,350520000.0
2009-02-09 19:39:00,0.8731,0.8731,0.87275,0.8729,377000002.0
2009-02-09 19:40:00,0.8729,0.87315,0.87275,0.8729,697000001.0
2009-02-09 19:41:00,0.8729,0.8731,0.8729,0.8729,583600000.0
2009-02-09 19:42:00,0.8729,0.873,0.8727,0.873,336800000.0
2009-02-09 19:43:00,0.873,0.8735,0.8729,0.8734,317000000.0
2009-02-09 19:44:00,0.87345,0.8735,0.8732,0.87335,80200000.0
2009-02-09 19:45:00,0.87335,0.87335,0.8729,0.8729,266800000.0
2009-02-09 19:46:00,0.8729,0.87305,0.8729,0.873,98000000.0
2009-02-09 19:47:00,0.873,0.87305,0.87295,0.873,143800000.0
2009-02-09 19:48:00,0.873,0.87325,0.873,0.8731,426400000.0
2009-02-09 19:49:00,0.8731,0.87315,0.87295,0.87305,267800000.0
2009-02-09 19:50:00,0.87305,0.87305,0.8728,0.873,373400000.0
2009-02-09 19:51:00,0.873,0.87315,0.87285,0.87305,315000000.0
2009-02-09 19:52:00,0.87305,0.87325,0.8729,0.8729,267600000.0
2009-02-09 19:53:00,0.8729,0.8732,0.87265,0.8732,491400000.0
2009-02-09 19:54:00,0.8732,0.87365,0.8732,0.87355,398000000.0
2009-02-09 19:55:00,0.87355,0.87365,0.8734,0.87355,257800000.0
2009-02-09 19:56:00,0.87355,0.87375,0.8735,0.8736,385000000.0
2009-02-09 19:57:00,0.8736,0.8736,0.8735,0.87355,257000000.0
2009-02-09 19:58:00,0.8735,0.8736,0.8734,0.8735,243200000.0
2009-02-09 19:59:00,0.8735,0.8736,0.87335,0.87345,375200000.0
2009-02-09 20:00:00,0.87345,0.87355,0.87305,0.87315,391600000.0
2009-02-09 20:01:00,0.8732,0.8732,0.87265,0.87315,144800000.0
2009-02-09 20:02:00,0.87315,0.87335,0.873,0.87305,187200000.0
2009-02-09 20:03:00,0.8731,0.87315,0.87285,0.8731,139800000.0
2009-02-09 20:04:00,0.8731,0.87365,0.8731,0.8736,177000000.0
2009-02-09 20:05:00,0.8736,0.87385,0.8736,0.87375,289800000.0
2009-02-09 20:06:00,0.87375,0.87375,0.8731,0.87315,377800000.0
2009-02-09 20:07:00,0.87315,0.87315,0.87305,0.8731,126600000.0
2009-02-09 20:08:00,0.87305,0.8733,0.87305,0.8733,236200000.0
2009-02-09 20:09:00,0.8733,0.8733,0.87315,0.87315,376000000.0
2009-02-09 20:10:00,0.87315,0.87325,0.87315,0.87325,271400000.0
2009-02-09 20:11:00,0.8732,0.87345,0.8732,0.8734,288200001.0
2009-02-09 20:12:00,0.87345,0.8736,0.8733,0.87355,371400000.0
2009-02-09 20:13:00,0.87355,0.87355,0.8734,0.87355,169000000.0
2009-02-09 20:14:00,0.87355,0.87365,0.87325,0.87355,474400000.0
2009-02-09 20:15:00,0.8735,0.87365,0.8735,0.8736,340400000.0
2009-02-09 20:16:00,0.87365,0.87365,0.8735,0.87355,324400000.0
2009-02-09 20:17:00,0.87355,0.8736,0.8732,0.8732,305400000.0
2009-02-09 20:18:00,0.87315,0.87335,0.87315,0.87325,358600000.0
2009-02-09 20:19:00,0.87325,0.87325,0.87275,0.8731,552640000.0
2009-02-09 20:20:00,0.8731,0.87315,0.87285,0.8729,362800000.0
2009-02-09 20:21:00,0.8729,0.87315,0.87275,0.87295,266600000.0
2009-02-09 20:22:00,0.87295,0.87295,0.87275,0.8728,178400000.0
2009-02-09 20:23:00,0.8728,0.87285,0.8728,0.87285,44600000.0
2009-02-09 20:24:00,0.8728,0.87285,0.8725,0.87255,455600002.0
2009-02-09 20:25:00,0.87255,0.8726,0.8725,0.87255,307400000.0
2009-02-09 20:26:00,0.87255,0.8726,0.8725,0.8725,208800000.0
2009-02-09 20:27:00,0.87245,0.8725,0.87235,0.87235,128600000.0
2009-02-09 20:28:00,0.87235,0.87235,0.87205,0.87215,280500000.0
2009-02-09 20:29:00,0.8721,0.8722,0.8718,0.8718,283400000.0
2009-02-09 20:30:00,0.87185,0.87205,0.8717,0.872,293400000.0
2009-02-09 20:31:00,0.87195,0.8723,0.8719,0.87215,358400000.0
2009-02-09 20:32:00,0.87215,0.87235,0.87205,0.87225,471400000.0
2009-02-09 20:33:00,0.8723,0.87245,0.8721,0.8721,180200000.0
2009-02-09 20:34:00,0.8721,0.8726,0.87195,0.8724,237400000.0
2009-02-09 20:35:00,0.8724,0.8726,0.8723,0.8726,331600000.0
2009-02-09 20:36:00,0.87255,0.87285,0.8723,0.8725,518600000.0
2009-02-09 20:37:00,0.8725,0.8728,0.8725,0.8726,396200000.0
2009-02-09 20:38:00,0.8726,0.873,0.8726,0.8729,326000000.0
2009-02-09 20:39:00,0.87285,0.87295,0.87275,0.87275,307380000.0
2009-02-09 20:40:00,0.8728,0.87285,0.8727,0.8728,157240000.0
2009-02-09 20:41:00,0.8728,0.87285,0.87255,0.8726,191400000.0
2009-02-09 20:42:00,0.8726,0.8728,0.87245,0.8728,305800000.0
2009-02-09 20:43:00,0.8728,0.87285,0.87245,0.87245,203800000.0
2009-02-09 20:44:00,0.8725,0.87275,0.87245,0.87275,249800000.0
2009-02-09 20:45:00,0.87275,0.8729,0.8726,0.87265,490400000.0
2009-02-09 20:46:00,0.87265,0.8728,0.87265,0.87275,163800000.0
2009-02-09 20:47:00,0.87275,0.87275,0.8726,0.8726,635600000.0
2009-02-09 20:48:00,0.8726,0.8727,0.8726,0.87265,258000000.0
2009-02-09 20:49:00,0.87265,0.87295,0.87265,0.87285,209800000.0
2009-02-09 20:50:00,0.87285,0.87315,0.87285,0.87295,336800000.0
2009-02-09 20:51:00,0.87295,0.87295,0.87285,0.87285,435200000.0
2009-02-09 20:52:00,0.8729,0.8732,0.87285,0.87305,524600000.0
2009-02-09 20:53:00,0.87305,0.87305,0.87265,0.87265,492640000.0
2009-02-09 20:54:00,0.8726,0.8727,0.87245,0.8725,359800000.0
2009-02-09 20:55:00,0.87245,0.87255,0.8724,0.8724,220400000.0
2009-02-09 20:56:00,0.8724,0.87255,0.87225,0.87225,237800000.0
2009-02-09 20:57:00,0.87225,0.87235,0.87225,0.8723,195200000.0
2009-02-09 20:58:00,0.8723,0.87255,0.8722,0.87255,369400000.0
2009-02-09 20:59:00,0.87255,0.87255,0.8723,0.8723,212400000.0
2009-02-09 21:00:00,0.87225,0.8723,0.87225,0.87225,81400000.0
2009-02-09 21:01:00,0.87225,0.8724,0.87225,0.87235,311400000.0
2009-02-09 21:02:00,0.8724,0.87245,0.87225,0.87245,197000000.0
2009-02-09 21:03:00,0.87235,0.87245,0.87235,0.87235,234000000.0
2009-02-09 21:04:00,0.87235,0.8725,0.8723,0.8724,321400000.0
2009-02-09 21:05:00,0.8724,0.8727,0.8724,0.8725,345800000.0
2009-02-09 21:06:00,0.87245,0.87245,0.87235,0.87235,183800000.0
2009-02-09 21:07:00,0.87235,0.87245,0.87235,0.87245,88800000.0
2009-02-09 21:08:00,0.87255,0.87255,0.87235,0.87245,140400000.0
2009-02-09 21:09:00,0.8724,0.8728,0.8724,0.8728,231200000.0
2009-02-09 21:10:00,0.8728,0.8728,0.87265,0.87265,363200000.0
2009-02-09 21:11:00,0.87265,0.87265,0.8726,0.8726,307000000.0
2009-02-09 21:12:00,0.8726,0.8726,0.8724,0.87245,301600000.0
2009-02-09 21:13:00,0.87245,0.87265,0.8723,0.8726,305600000.0
2009-02-09 21:14:00,0.8726,0.8726,0.8723,0.87255,222200000.0
2009-02-09 21:15:00,0.87255,0.87255,0.8724,0.87245,112200000.0
2009-02-09 21:16:00,0.87245,0.8727,0.87245,0.87265,298000000.0
2009-02-09 21:17:00,0.8727,0.87275,0.87255,0.8727,282000000.0
2009-02-09 21:18:00,0.8727,0.8729,0.87265,0.8728,158600000.0
2009-02-09 21:19:00,0.8727,0.87275,0.87235,0.87265,151300000.0
2009-02-09 21:20:00,0.8726,0.8727,0.8725,0.87255,222820000.0
2009-02-09 21:21:00,0.8725,0.87255,0.8725,0.8725,146600000.0
2009-02-09 21:22:00,0.8725,0.8726,0.8725,0.8725,148600000.0
2009-02-09 21:23:00,0.8725,0.87265,0.8725,0.8726,205400000.0
2009-02-09 21:24:00,0.8726,0.8726,0.87255,0.87255,128600000.0
2009-02-09 21:25:00,0.8725,0.8726,0.8725,0.8725,429200000.0
2009-02-09 21:26:00,0.8725,0.873,0.87245,0.873,257400000.0
2009-02-09 21:27:00,0.87305,0.8733,0.87275,0.87275,619800001.0
2009-02-09 21:28:00,0.87265,0.873,0.8725,0.8729,457200000.0
2009-02-09 21:29:00,0.8729,0.8732,0.8727,0.87275,317800000.0
2009-02-09 21:30:00,0.8727,0.8728,0.8726,0.87275,368800000.0
2009-02-09 21:31:00,0.8728,0.8731,0.8728,0.8731,411399999.0
2009-02-09 21:32:00,0.8731,0.8731,0.87265,0.8728,498800001.0
2009-02-09 21:33:00,0.8729,0.87315,0.8728,0.873,409000000.0
2009-02-09 21:34:00,0.87315,0.8734,0.87305,0.8731,327199998.0
2009-02-09 21:35:00,0.8731,0.8732,0.873,0.8731,202200000.0
2009-02-09 21:36:00,0.87315,0.8733,0.8731,0.8732,262000000.0
2009-02-09 21:37:00,0.8731,0.8734,0.8729,0.873,344600000.0
2009-02-09 21:38:00,0.873,0.87335,0.87295,0.87315,616400000.0
2009-02-09 21:39:00,0.8732,0.8732,0.8729,0.8729,147600001.0
2009-02-09 21:40:00,0.8729,0.87335,0.87275,0.87295,412600000.0
2009-02-09 21:41:00,0.873,0.87315,0.8728,0.8731,347400000.0
2009-02-09 21:42:00,0.87315,0.87325,0.873,0.87315,234200000.0
2009-02-09 21:43:00,0.87315,0.87315,0.87295,0.87315,99600000.0
2009-02-09 21:44:00,0.87315,0.87325,0.87285,0.8729,121200000.0
2009-02-09 21:45:00,0.87295,0.873,0.87285,0.87285,230800000.0
2009-02-09 21:46:00,0.87295,0.8731,0.87285,0.8731,43200000.0
2009-02-09 21:47:00,0.8731,0.87315,0.87295,0.87315,137800000.0
2009-02-09 21:48:00,0.87315,0.87325,0.8731,0.8732,192600000.0
2009-02-09 21:49:00,0.8732,0.8734,0.87305,0.87315,259800000.0
2009-02-09 21:50:00,0.8732,0.87335,0.87305,0.8731,246200001.0
2009-02-09 21:51:00,0.8731,0.87335,0.87295,0.87315,466200000.0
2009-02-09 21:52:00,0.87315,0.8733,0.87275,0.87315,448200001.0
2009-02-09 21:53:00,0.87315,0.87315,0.8725,0.87295,631199998.0
2009-02-09 21:54:00,0.873,0.87315,0.87285,0.8731,316400000.0
2009-02-09 21:55:00,0.8731,0.87315,0.8728,0.87315,290000000.0
2009-02-09 21:56:00,0.8732,0.87335,0.87305,0.87325,396400000.0
2009-02-09 21:57:00,0.8731,0.8733,0.8731,0.87325,232200000.0
2009-02-09 21:58:00,0.8733,0.8734,0.87315,0.87325,504200002.0
2009-02-09 21:59:00,0.87325,0.8734,0.87275,0.8728,488400003.0
2009-02-09 22:00:00,0.8728,0.87305,0.8728,0.8729,505600000.0
2009-02-09 22:01:00,0.873,0.87305,0.87275,0.87285,478000001.0
2009-02-09 22:02:00,0.87285,0.87295,0.87275,0.87285,166800000.0
2009-02-09 22:03:00,0.87285,0.8729,0.8725,0.8726,138199999.0
2009-02-09 22:04:00,0.87265,0.8727,0.8725,0.8726,259000002.0
2009-02-09 22:05:00,0.87265,0.8729,0.87255,0.8728,142000000.0
2009-02-09 22:06:00,0.8728,0.8728,0.8726,0.8726,37200000.0
2009-02-09 22:07:00,0.87265,0.8727,0.8725,0.8727,90800000.0
2009-02-09 22:08:00,0.8727,0.87285,0.87265,0.8727,78000000.0
2009-02-09 22:09:00,0.8727,0.87315,0.87265,0.87305,247600001.0
2009-02-09 22:10:00,0.87305,0.8735,0.87295,0.87345,385200000.0
2009-02-09 22:11:00,0.87345,0.87355,0.87315,0.8733,349800002.0
2009-02-09 22:12:00,0.87335,0.87335,0.8731,0.8733,375600001.0
2009-02-09 22:13:00,0.8733,0.8735,0.8732,0.8734,412400004.0
2009-02-09 22:14:00,0.8734,0.8736,0.87325,0.87335,659200002.0
2009-02-09 22:15:00,0.8734,0.8735,0.8728,0.87315,490999999.0
2009-02-09 22:16:00,0.8732,0.8732,0.87305,0.87305,186600000.0
2009-02-09 22:17:00,0.8731,0.87335,0.873,0.8733,262200000.0
2009-02-09 22:18:00,0.8732,0.8733,0.8731,0.87315,282800000.0
2009-02-09 22:19:00,0.8732,0.87325,0.8731,0.8732,502599999.0
2009-02-09 22:20:00,0.8732,0.87325,0.8731,0.87315,64600000.0
2009-02-09 22:21:00,0.87315,0.8733,0.87305,0.8732,381800000.0
2009-02-09 22:22:00,0.8731,0.8734,0.8731,0.8734,543799998.0
2009-02-09 22:23:00,0.8734,0.8735,0.87315,0.87325,344400001.0
2009-02-09 22:24:00,0.87325,0.87335,0.87315,0.8732,238400000.0
2009-02-09 22:25:00,0.87325,0.8733,0.87315,0.87325,247600000.0
2009-02-09 22:26:00,0.8733,0.87335,0.8732,0.87325,351600000.0
2009-02-09 22:27:00,0.87325,0.8735,0.87325,0.8733,263200000.0
2009-02-09 22:28:00,0.8733,0.87335,0.8731,0.87315,458400001.0
2009-02-09 22:29:00,0.87315,0.87385,0.8731,0.87385,431499999.0
2009-02-09 22:30:00,0.87385,0.8739,0.87365,0.8737,406800000.0
2009-02-09 22:31:00,0.8737,0.87385,0.87345,0.87345,354800000.0
2009-02-09 22:32:00,0.8735,0.8735,0.87335,0.8735,164400000.0
2009-02-09 22:33:00,0.8734,0.8735,0.87315,0.8734,475200000.0
2009-02-09 22:34:00,0.8734,0.8738,0.8734,0.87375,448400000.0
2009-02-09 22:35:00,0.87375,0.8739,0.8731,0.8733,444000000.0
2009-02-09 22:36:00,0.8733,0.8733,0.8729,0.873,232800000.0
2009-02-09 22:37:00,0.87305,0.8731,0.87255,0.87275,357600000.0
2009-02-09 22:38:00,0.87275,0.87295,0.8726,0.87275,288200000.0
2009-02-09 22:39:00,0.87275,0.87345,0.8725,0.8734,286900000.0
2009-02-09 22:40:00,0.87335,0.8737,0.8733,0.8733,71000000.0
2009-02-09 22:41:00,0.8734,0.8735,0.8733,0.87335,174000000.0
2009-02-09 22:42:00,0.8733,0.87335,0.8731,0.87315,92200000.0
2009-02-09 22:43:00,0.8732,0.8734,0.87315,0.87315,72000000.0
2009-02-09 22:44:00,0.8731,0.8731,0.87285,0.87285,76400000.0
2009-02-09 22:45:00,0.8729,0.873,0.87255,0.87275,319600000.0
2009-02-09 22:46:00,0.8728,0.87285,0.87265,0.87265,166600000.0
2009-02-09 22:47:00,0.87265,0.8728,0.8725,0.8728,154800000.0
2009-02-09 22:48:00,0.8728,0.873,0.8725,0.87265,28200000.0
2009-02-09 22:49:00,0.8727,0.87275,0.8726,0.8727,60200000.0
2009-02-09 22:50:00,0.8727,0.87275,0.8724,0.8727,242200000.0
2009-02-09 22:51:00,0.8727,0.8727,0.8726,0.87265,111800000.0
2009-02-09 22:52:00,0.87265,0.87295,0.87265,0.8728,83400000.0
2009-02-09 22:53:00,0.87275,0.8728,0.87265,0.8728,45200000.0
2009-02-09 22:54:00,0.8728,0.8728,0.87255,0.8726,69800000.0
2009-02-09 22:55:00,0.8726,0.87265,0.8725,0.8726,156800000.0
2009-02-09 22:56:00,0.8726,0.8727,0.87255,0.87255,161800000.0
2009-02-09 22:57:00,0.87255,0.87265,0.8725,0.8726,85600000.0
2009-02-09 22:58:00,0.8726,0.87275,0.87255,0.8727,148200000.0
2009-02-09 22:59:00,0.87275,0.87275,0.87255,0.8726,146800000.0
2009-02-09 23:00:00,0.87255,0.87265,0.8725,0.8726,51400000.0
2009-02-09 23:01:00,0.8726,0.8727,0.87255,0.87255,89200000.0
2009-02-09 23:02:00,0.87255,0.8727,0.87255,0.87255,101800000.0
2009-02-09 23:03:00,0.87255,0.8726,0.87255,0.8726,28800000.0
2009-02-09 23:04:00,0.87275,0.87275,0.8726,0.8726,77400000.0
2009-02-09 23:05:00,0.8727,0.87275,0.8725,0.87265,80800000.0
2009-02-09 23:06:00,0.87275,0.87275,0.87255,0.8726,55000000.0
2009-02-09 23:07:00,0.87265,0.8728,0.8726,0.8726,226600000.0
2009-02-09 23:08:00,0.8726,0.87265,0.8726,0.87265,69400000.0
2009-02-09 23:09:00,0.8727,0.87285,0.87265,0.8727,145200000.0
2009-02-09 23:10:00,0.8727,0.8727,0.8726,0.8726,58000000.0
2009-02-09 23:11:00,0.8726,0.87275,0.8726,0.87275,142200000.0
2009-02-09 23:12:00,0.8729,0.8729,0.87255,0.87275,175200000.0
2009-02-09 23:13:00,0.8727,0.8728,0.8727,0.87275,86400000.0
2009-02-09 23:14:00,0.87275,0.87275,0.8727,0.8727,19600000.0
2009-02-09 23:15:00,0.8727,0.8727,0.87265,0.8727,45400000.0
2009-02-09 23:16:00,0.8727,0.87275,0.8727,0.87275,26200000.0
2009-02-09 23:17:00,0.8727,0.87285,0.8725,0.8727,210600000.0
2009-02-09 23:18:00,0.87265,0.8727,0.8726,0.8726,100800000.0
2009-02-09 23:19:00,0.87255,0.87265,0.87255,0.87265,45200000.0
2009-02-09 23:20:00,0.8726,0.87265,0.8726,0.8726,69400000.0
2009-02-09 23:21:00,0.8726,0.87285,0.8726,0.87265,65800000.0
2009-02-09 23:22:00,0.87265,0.8727,0.87265,0.87265,18200000.0
2009-02-09 23:23:00,0.87265,0.87285,0.87265,0.8727,30200000.0
2009-02-09 23:24:00,0.8727,0.873,0.8727,0.8729,228200000.0
2009-02-09 23:25:00,0.87295,0.87295,0.87285,0.87285,29000000.0
2009-02-09 23:26:00,0.87285,0.8729,0.87275,0.87285,150800000.0
2009-02-09 23:27:00,0.87285,0.87285,0.87285,0.87285,43000000.0
2009-02-09 23:28:00,0.87285,0.87285,0.87265,0.87285,111000000.0
2009-02-09 23:29:00,0.8729,0.8729,0.8729,0.8729,89000000.0
2009-02-09 23:30:00,0.8729,0.87295,0.87275,0.8728,114800000.0
2009-02-09 23:31:00,0.8728,0.8731,0.87275,0.8729,260000000.0
2009-02-09 23:32:00,0.8729,0.873,0.8726,0.87285,366200000.0
2009-02-09 23:33:00,0.87285,0.873,0.8728,0.87295,123000000.0
2009-02-09 23:34:00,0.8729,0.873,0.87275,0.8728,236200000.0
2009-02-09 23:35:00,0.8729,0.8729,0.8728,0.87285,144200000.0
2009-02-09 23:36:00,0.8728,0.87285,0.8727,0.8727,80200000.0
2009-02-09 23:37:00,0.8727,0.87275,0.8726,0.87275,188600000.0
2009-02-09 23:38:00,0.8728,0.87285,0.8727,0.8728,120400000.0
2009-02-09 23:39:00,0.8728,0.87285,0.8727,0.8727,126600000.0
2009-02-09 23:40:00,0.87275,0.87285,0.8727,0.87275,197800000.0
2009-02-09 23:41:00,0.87275,0.87275,0.8727,0.8727,42200000.0
2009-02-09 23:42:00,0.8727,0.8727,0.87245,0.87255,167200000.0
2009-02-09 23:43:00,0.87255,0.87255,0.87245,0.87255,219600000.0
2009-02-09 23:44:00,0.87255,0.87255,0.8725,0.87255,59600000.0
2009-02-09 23:45:00,0.87255,0.87265,0.87255,0.87265,47000000.0
2009-02-09 23:46:00,0.87265,0.8727,0.8726,0.8726,101800000.0
2009-02-09 23:47:00,0.8726,0.87265,0.87255,0.87265,80800000.0
2009-02-09 23:48:00,0.87265,0.8728,0.87255,0.87255,76000000.0
2009-02-09 23:49:00,0.8726,0.87265,0.87255,0.8726,106200000.0
2009-02-09 23:50:00,0.87265,0.87285,0.87265,0.87285,96800000.0
2009-02-09 23:51:00,0.87285,0.87285,0.87275,0.87275,31400000.0
2009-02-09 23:52:00,0.87275,0.87285,0.87275,0.87285,32800000.0
2009-02-09 23:53:00,0.87285,0.87285,0.87275,0.87275,98400000.0
2009-02-09 23:54:00,0.87275,0.87285,0.87255,0.87255,99600000.0
2009-02-09 23:55:00,0.87255,0.8726,0.87255,0.8726,244200000.0
2009-02-09 23:56:00,0.87255,0.87265,0.87255,0.8726,96400000.0
2009-02-09 23:57:00,0.87255,0.8726,0.87255,0.8726,86200000.0
2009-02-09 23:58:00,0.8726,0.8726,0.87255,0.87255,185000000.0
2009-02-09 23:59:00,0.87255,0.87255,0.87255,0.87255,50800000.0
2009-02-10 00:00:00,0.8725,0.87275,0.8725,0.87265,50000000.0
2009-02-10 00:01:00,0.87265,0.87265,0.8724,0.8725,38000000.0
2009-02-10 00:02:00,0.87245,0.87255,0.8724,0.87245,14000000.0
2009-02-10 00:03:00,0.8724,0.87255,0.8724,0.8725,10000000.0
2009-02-10 00:04:00,0.8725,0.8725,0.872,0.8721,59000000.0
2009-02-10 00:05:00,0.8721,0.87235,0.87205,0.87235,52800000.0
2009-02-10 00:06:00,0.87235,0.87235,0.87235,0.87235,3200000.0
2009-02-10 00:07:00,0.87235,0.87235,0.87235,0.87235,3200000.0
2009-02-10 00:08:00,0.87235,0.87235,0.87225,0.87225,35200000.0
2009-02-10 00:09:00,0.87225,0.87225,0.87225,0.87225,8000000.0
2009-02-10 00:10:00,0.87225,0.8723,0.87225,0.8723,9000000.0
2009-02-10 00:11:00,0.87225,0.87245,0.87225,0.8724,61200000.0
2009-02-10 00:12:00,0.8724,0.8724,0.87225,0.87225,68800000.0
2009-02-10 00:13:00,0.8723,0.8726,0.87225,0.8726,35400000.0
2009-02-10 00:14:00,0.8726,0.8726,0.87225,0.8723,35600000.0
2009-02-10 00:15:00,0.8723,0.8723,0.87225,0.87225,78000000.0
2009-02-10 00:16:00,0.87225,0.87305,0.87225,0.87305,121200000.0
2009-02-10 00:17:00,0.87295,0.8731,0.8726,0.8726,109400000.0
2009-02-10 00:18:00,0.8726,0.8727,0.8724,0.8725,159600000.0
2009-02-10 00:19:00,0.8725,0.8726,0.87225,0.8723,74400000.0
2009-02-10 00:20:00,0.8724,0.8724,0.8723,0.87235,37800000.0
2009-02-10 00:21:00,0.8723,0.8723,0.87225,0.87225,21000000.0
2009-02-10 00:22:00,0.87225,0.8729,0.87225,0.87275,141800000.0
2009-02-10 00:23:00,0.87275,0.87315,0.8725,0.87285,220200000.0
2009-02-10 00:24:00,0.87295,0.87295,0.8727,0.8727,93800000.0
2009-02-10 00:25:00,0.8727,0.8727,0.8721,0.87265,56400000.0
2009-02-10 00:26:00,0.8719,0.8725,0.8719,0.87245,14400000.0
2009-02-10 00:27:00,0.8726,0.8726,0.87245,0.8725,24000000.0
2009-02-10 00:28:00,0.8725,0.8727,0.8723,0.8727,71200000.0
2009-02-10 00:29:00,0.8726,0.8726,0.87225,0.87235,34400000.0
2009-02-10 00:30:00,0.87235,0.87255,0.87225,0.8724,71400000.0
2009-02-10 00:31:00,0.8724,0.87255,0.8724,0.8725,67000000.0
2009-02-10 00:32:00,0.8724,0.8724,0.87225,0.8723,38800000.0
2009-02-10 00:33:00,0.87235,0.87235,0.8722,0.8723,174200000.0
2009-02-10 00:34:00,0.8723,0.87255,0.87225,0.8723,59000000.0
2009-02-10 00:35:00,0.87225,0.87235,0.87225,0.8723,20000000.0
2009-02-10 00:36:00,0.8724,0.8724,0.8723,0.8724,16000000.0
2009-02-10 00:37:00,0.8724,0.87275,0.87215,0.8722,77800000.0
2009-02-10 00:38:00,0.8722,0.8722,0.8721,0.8721,36800000.0
2009-02-10 00:39:00,0.87225,0.87235,0.87195,0.87205,44200000.0
2009-02-10 00:40:00,0.87205,0.8723,0.87205,0.8723,105400000.0
2009-02-10 00:41:00,0.8723,0.8723,0.87225,0.87225,5200000.0
2009-02-10 00:42:00,0.872,0.87235,0.872,0.8722,27000000.0
2009-02-10 00:43:00,0.8722,0.8722,0.87215,0.87215,8000000.0
2009-02-10 00:44:00,0.8721,0.8722,0.8721,0.8722,16000000.0
2009-02-10 00:45:00,0.87225,0.87225,0.8722,0.8722,8000000.0
2009-02-10 00:46:00,0.8722,0.8723,0.8722,0.87225,28400000.0
2009-02-10 00:47:00,0.8722,0.87245,0.87205,0.8721,49000000.0
2009-02-10 00:48:00,0.87225,0.8724,0.87205,0.87225,58600000.0
2009-02-10 00:49:00,0.87225,0.87225,0.87195,0.8721,189200000.0
2009-02-10 00:50:00,0.8721,0.87235,0.87195,0.87235,127200000.0
2009-02-10 00:51:00,0.87235,0.87235,0.87235,0.87235,17000000.0
2009-02-10 00:52:00,0.87235,0.8724,0.87235,0.87235,24000000.0
2009-02-10 00:53:00,0.87235,0.87235,0.87235,0.87235,33200000.0
2009-02-10 00:54:00,0.87235,0.8725,0.87235,0.87235,67400000.0
2009-02-10 00:55:00,0.8724,0.87255,0.87235,0.87235,34800000.0
2009-02-10 00:56:00,0.87235,0.87255,0.87235,0.87245,64200000.0
2009-02-10 00:57:00,0.8725,0.87275,0.87235,0.8727,52200000.0
2009-02-10 00:58:00,0.87285,0.873,0.8724,0.8725,106800000.0
2009-02-10 00:59:00,0.87255,0.87275,0.8723,0.87275,42200000.0
2009-02-10 01:00:00,0.87265,0.8728,0.87265,0.87265,20000000.0
2009-02-10 01:01:00,0.87265,0.87275,0.87255,0.87265,37000000.0
2009-02-10 01:02:00,0.8726,0.8727,0.8726,0.87265,15800000.0
2009-02-10 01:03:00,0.8727,0.8732,0.8727,0.87305,95000000.0
2009-02-10 01:04:00,0.87305,0.87315,0.87295,0.87305,146800000.0
2009-02-10 01:05:00,0.87305,0.87305,0.8725,0.8725,84000000.0
2009-02-10 01:06:00,0.8725,0.8727,0.8725,0.87255,97400000.0
2009-02-10 01:07:00,0.8726,0.87285,0.87255,0.87265,72800000.0
2009-02-10 01:08:00,0.87265,0.87275,0.8726,0.8726,30800000.0
2009-02-10 01:09:00,0.87255,0.8726,0.87255,0.87255,33600000.0
2009-02-10 01:10:00,0.8725,0.8725,0.87245,0.87245,73600000.0
2009-02-10 01:11:00,0.87245,0.87255,0.8724,0.87255,239400000.0
2009-02-10 01:12:00,0.87255,0.8727,0.87255,0.87265,135400000.0
2009-02-10 01:13:00,0.87265,0.87265,0.8726,0.8726,78400000.0
2009-02-10 01:14:00,0.8726,0.87265,0.87245,0.8725,161400000.0
2009-02-10 01:15:00,0.8725,0.8725,0.8725,0.8725,20000000.0
2009-02-10 01:16:00,0.8725,0.87255,0.8724,0.87245,65600000.0
2009-02-10 01:17:00,0.8725,0.8725,0.8725,0.8725,4200000.0
2009-02-10 01:18:00,0.8725,0.8725,0.8724,0.8724,70600000.0
2009-02-10 01:19:00,0.87245,0.87275,0.8724,0.87265,151800000.0
2009-02-10 01:20:00,0.87265,0.87275,0.8725,0.87255,88000000.0
2009-02-10 01:21:00,0.87255,0.87265,0.87255,0.87265,50000000.0
2009-02-10 01:22:00,0.8728,0.8729,0.8726,0.8728,122800000.0
2009-02-10 01:23:00,0.8729,0.87295,0.8725,0.8726,137200000.0
2009-02-10 01:24:00,0.8726,0.8726,0.87235,0.8724,106000000.0
2009-02-10 01:25:00,0.8724,0.8729,0.8724,0.8729,188600000.0
2009-02-10 01:26:00,0.8727,0.8731,0.8726,0.8727,214600000.0
2009-02-10 01:27:00,0.8727,0.87275,0.8727,0.87275,52000000.0
2009-02-10 01:28:00,0.87275,0.8729,0.87265,0.87285,59400000.0
2009-02-10 01:29:00,0.87285,0.87295,0.87275,0.87275,26600000.0
2009-02-10 01:30:00,0.8727,0.8728,0.8727,0.8728,6000000.0
2009-02-10 01:31:00,0.8729,0.8729,0.8728,0.8728,6000000.0
2009-02-10 01:32:00,0.87275,0.8729,0.87275,0.87285,18000000.0
2009-02-10 01:33:00,0.8728,0.87285,0.8727,0.8728,28000000.0
2009-02-10 01:34:00,0.87275,0.8728,0.8726,0.8726,17200000.0
2009-02-10 01:35:00,0.8726,0.8726,0.87255,0.8726,10400000.0
2009-02-10 01:36:00,0.87255,0.87255,0.8724,0.8725,95800000.0
2009-02-10 01:37:00,0.8725,0.8725,0.87235,0.87235,78000000.0
2009-02-10 01:38:00,0.87235,0.8725,0.87235,0.8724,87000000.0
2009-02-10 01:39:00,0.8724,0.8724,0.8724,0.8724,37800000.0
2009-02-10 01:40:00,0.8724,0.8725,0.8724,0.8724,199400000.0
2009-02-10 01:41:00,0.8724,0.8724,0.87235,0.87235,156800000.0
2009-02-10 01:42:00,0.87235,0.8724,0.8718,0.8724,180000000.0
2009-02-10 01:43:00,0.87235,0.87235,0.87235,0.87235,386800000.0
2009-02-10 01:44:00,0.87235,0.8724,0.87235,0.87235,133600000.0
2009-02-10 01:45:00,0.87235,0.87275,0.87235,0.87265,335600000.0
2009-02-10 01:46:00,0.87265,0.8727,0.87225,0.87255,310400000.0
2009-02-10 01:47:00,0.87255,0.87275,0.8723,0.87255,227600000.0
2009-02-10 01:48:00,0.8727,0.87285,0.8724,0.8727,187200000.0
2009-02-10 01:49:00,0.87265,0.87275,0.8725,0.8725,127200000.0
2009-02-10 01:50:00,0.8725,0.8728,0.8725,0.8727,141200000.0
2009-02-10 01:51:00,0.87265,0.87285,0.8725,0.8726,100000000.0
2009-02-10 01:52:00,0.8726,0.8727,0.87235,0.8727,168400000.0
2009-02-10 01:53:00,0.8727,0.8727,0.87255,0.87265,449200000.0
2009-02-10 01:54:00,0.8726,0.873,0.8726,0.87275,440400000.0
2009-02-10 01:55:00,0.87285,0.87285,0.87265,0.87265,159200000.0
2009-02-10 01:56:00,0.87265,0.87265,0.87265,0.87265,67600000.0
2009-02-10 01:57:00,0.87265,0.8728,0.87255,0.87255,179600000.0
2009-02-10 01:58:00,0.87255,0.8726,0.8716,0.87235,367400000.0
2009-02-10 01:59:00,0.87235,0.8725,0.8723,0.87245,185600000.0
2009-02-10 02:00:00,0.8725,0.8727,0.8725,0.8725,238000000.0
2009-02-10 02:01:00,0.8725,0.87275,0.8725,0.8725,221400000.0
2009-02-10 02:02:00,0.87255,0.87255,0.87235,0.87245,329400000.0
2009-02-10 02:03:00,0.87255,0.87265,0.8723,0.8724,478000000.0
2009-02-10 02:04:00,0.87235,0.8726,0.8723,0.87235,365400000.0
2009-02-10 02:05:00,0.87235,0.87235,0.87235,0.87235,50000000.0
2009-02-10 02:06:00,0.87235,0.87235,0.87235,0.87235,34000000.0
2009-02-10 02:07:00,0.87235,0.87235,0.87235,0.87235,29200000.0
2009-02-10 02:08:00,0.8724,0.8725,0.87235,0.87245,82200000.0
2009-02-10 02:09:00,0.87245,0.8726,0.87235,0.8724,429400000.0
2009-02-10 02:10:00,0.8724,0.8725,0.87235,0.87235,189400000.0
2009-02-10 02:11:00,0.87235,0.87235,0.87225,0.87235,29600000.0
2009-02-10 02:12:00,0.87235,0.8724,0.87225,0.87235,84500000.0
2009-02-10 02:13:00,0.87235,0.87235,0.87235,0.87235,30000000.0
2009-02-10 02:14:00,0.87235,0.87235,0.872,0.87205,315100000.0
2009-02-10 02:15:00,0.87205,0.87205,0.8719,0.872,255800000.0
2009-02-10 02:16:00,0.872,0.8723,0.872,0.872,150600000.0
2009-02-10 02:17:00,0.872,0.87235,0.87195,0.872,375800000.0
2009-02-10 02:18:00,0.87205,0.8721,0.8712,0.8713,560000000.0
2009-02-10 02:19:00,0.8713,0.87155,0.8713,0.87135,469000000.0
2009-02-10 02:20:00,0.8713,0.87155,0.87115,0.8714,288800000.0
2009-02-10 02:21:00,0.8714,0.8714,0.8711,0.8712,368600000.0
2009-02-10 02:22:00,0.8712,0.8712,0.87115,0.87115,118400000.0
2009-02-10 02:23:00,0.87115,0.87135,0.87115,0.8712,150400000.0
2009-02-10 02:24:00,0.8712,0.8712,0.87085,0.8711,223200000.0
2009-02-10 02:25:00,0.87105,0.87125,0.87095,0.87105,146400000.0
2009-02-10 02:26:00,0.87105,0.87115,0.8709,0.8711,272200000.0
2009-02-10 02:27:00,0.8711,0.87145,0.87095,0.8711,283800000.0
2009-02-10 02:28:00,0.8711,0.87115,0.871,0.871,106400000.0
2009-02-10 02:29:00,0.87105,0.87125,0.87095,0.8711,172800000.0
2009-02-10 02:30:00,0.87105,0.87125,0.8703,0.8709,244200000.0
2009-02-10 02:31:00,0.8709,0.8709,0.87065,0.8707,284000000.0
2009-02-10 02:32:00,0.87075,0.8709,0.87015,0.8704,266600000.0
2009-02-10 02:33:00,0.87045,0.8705,0.87,0.87005,371200000.0
2009-02-10 02:34:00,0.87005,0.8703,0.86995,0.86995,330200000.0
2009-02-10 02:35:00,0.86995,0.87015,0.86995,0.87,249200000.0
2009-02-10 02:36:00,0.87,0.8703,0.8696,0.87,442600000.0
2009-02-10 02:37:00,0.87,0.8703,0.86995,0.87005,319800000.0
2009-02-10 02:38:00,0.87005,0.87005,0.87005,0.87005,47000000.0
2009-02-10 02:39:00,0.87005,0.87025,0.87005,0.87005,108000000.0
2009-02-10 02:40:00,0.87005,0.8701,0.87005,0.87005,70400000.0
2009-02-10 02:41:00,0.87005,0.8701,0.87005,0.87005,73800000.0
2009-02-10 02:42:00,0.87005,0.87005,0.86995,0.86995,101800000.0
2009-02-10 02:43:00,0.86995,0.87025,0.8699,0.87015,220800000.0
2009-02-10 02:44:00,0.87015,0.8702,0.8699,0.86995,261600000.0
2009-02-10 02:45:00,0.86995,0.87005,0.8699,0.86995,259000000.0
2009-02-10 02:46:00,0.86995,0.8701,0.8699,0.8701,286600000.0
2009-02-10 02:47:00,0.8701,0.8702,0.87,0.87015,103800000.0
2009-02-10 02:48:00,0.87015,0.87045,0.86995,0.87,409000000.0
2009-02-10 02:49:00,0.87,0.87005,0.8699,0.8699,155800000.0
2009-02-10 02:50:00,0.8699,0.8701,0.8699,0.87005,213600000.0
2009-02-10 02:51:00,0.87005,0.87005,0.86995,0.87,200000000.0
2009-02-10 02:52:00,0.87,0.8703,0.86995,0.87025,366800000.0
2009-02-10 02:53:00,0.87025,0.8705,0.86995,0.8702,326400000.0
2009-02-10 02:54:00,0.8702,0.8703,0.8702,0.8702,276000000.0
2009-02-10 02:55:00,0.8702,0.8707,0.8702,0.87065,501400000.0
2009-02-10 02:56:00,0.8707,0.8707,0.87035,0.8705,191000000.0
2009-02-10 02:57:00,0.87055,0.87065,0.87045,0.87045,208200000.0
2009-02-10 02:58:00,0.8705,0.8708,0.87035,0.8707,409400000.0
2009-02-10 02:59:00,0.87065,0.87085,0.87035,0.87055,328399999.0
2009-02-10 03:00:00,0.8706,0.87095,0.8697,0.8697,462600000.0
2009-02-10 03:01:00,0.8697,0.86985,0.86925,0.86965,579600000.0
2009-02-10 03:02:00,0.86965,0.86975,0.8692,0.8692,561400000.0
2009-02-10 03:03:00,0.8692,0.86955,0.8692,0.86955,523800000.0
2009-02-10 03:04:00,0.86945,0.8696,0.8687,0.86895,482000000.0
2009-02-10 03:05:00,0.86895,0.86895,0.86735,0.8679,643800000.0
2009-02-10 03:06:00,0.86785,0.8685,0.86785,0.86825,424200000.0
2009-02-10 03:07:00,0.86825,0.8684,0.8677,0.8677,412200000.0
2009-02-10 03:08:00,0.8677,0.8681,0.8676,0.86765,405200000.0
2009-02-10 03:09:00,0.8677,0.86795,0.86755,0.86775,413400000.0
2009-02-10 03:10:00,0.8677,0.868,0.8677,0.8679,451600000.0
2009-02-10 03:11:00,0.8679,0.86815,0.86785,0.8679,353000000.0
2009-02-10 03:12:00,0.8679,0.86815,0.86745,0.86745,387000000.0
2009-02-10 03:13:00,0.86745,0.86755,0.86725,0.8674,507199998.0
2009-02-10 03:14:00,0.8674,0.86755,0.8674,0.8675,105000000.0
2009-02-10 03:15:00,0.8675,0.86785,0.86745,0.8678,380000000.0
2009-02-10 03:16:00,0.8678,0.86815,0.8678,0.86815,233600000.0
2009-02-10 03:17:00,0.86815,0.8683,0.8681,0.8683,213800000.0
2009-02-10 03:18:00,0.8683,0.8683,0.86765,0.8677,274000000.0
2009-02-10 03:19:00,0.8677,0.86785,0.86695,0.86705,403000000.0
2009-02-10 03:20:00,0.86705,0.86735,0.867,0.8671,262000000.0
2009-02-10 03:21:00,0.86715,0.8673,0.86715,0.8672,196800000.0
2009-02-10 03:22:00,0.86725,0.8676,0.8672,0.8672,273800000.0
2009-02-10 03:23:00,0.86725,0.8674,0.8671,0.8671,242800000.0
2009-02-10 03:24:00,0.86715,0.86715,0.8664,0.8666,263200000.0
2009-02-10 03:25:00,0.86675,0.8668,0.86645,0.8665,298800000.0
2009-02-10 03:26:00,0.8665,0.8666,0.8664,0.8665,347000000.0
2009-02-10 03:27:00,0.86655,0.86705,0.86635,0.8667,298800000.0
2009-02-10 03:28:00,0.8667,0.86715,0.8666,0.8669,341400000.0
2009-02-10 03:29:00,0.8669,0.86705,0.8669,0.867,229000000.0
2009-02-10 03:30:00,0.867,0.867,0.8668,0.86685,319200000.0
2009-02-10 03:31:00,0.86685,0.8669,0.8667,0.8668,338400000.0
2009-02-10 03:32:00,0.8668,0.86695,0.86665,0.86695,86600000.0
2009-02-10 03:33:00,0.86695,0.86695,0.8666,0.86675,206400000.0
2009-02-10 03:34:00,0.8668,0.86685,0.86675,0.86675,61600000.0
2009-02-10 03:35:00,0.86675,0.8668,0.86665,0.86665,148800000.0
2009-02-10 03:36:00,0.8667,0.86685,0.86665,0.8668,245400000.0
2009-02-10 03:37:00,0.8668,0.86685,0.86655,0.86655,214800000.0
2009-02-10 03:38:00,0.86655,0.8668,0.86625,0.8664,293000000.0
2009-02-10 03:39:00,0.86645,0.86675,0.8664,0.86675,248000000.0
2009-02-10 03:40:00,0.8667,0.8669,0.8665,0.8667,353000000.0
2009-02-10 03:41:00,0.8667,0.8667,0.86625,0.8666,284000000.0
2009-02-10 03:42:00,0.86665,0.86705,0.8666,0.86675,451999999.0
2009-02-10 03:43:00,0.86675,0.86705,0.8665,0.86685,408400000.0
2009-02-10 03:44:00,0.86665,0.86695,0.86665,0.86695,195400000.0
2009-02-10 03:45:00,0.86695,0.86705,0.8667,0.8668,233800000.0
2009-02-10 03:46:00,0.86675,0.8669,0.86675,0.86675,68600000.0
2009-02-10 03:47:00,0.86695,0.8672,0.8668,0.86695,256400000.0
2009-02-10 03:48:00,0.867,0.86705,0.86695,0.867,81600000.0
2009-02-10 03:49:00,0.867,0.8674,0.867,0.8673,122800000.0
2009-02-10 03:50:00,0.8674,0.86785,0.867,0.8677,329400000.0
2009-02-10 03:51:00,0.86775,0.86785,0.86765,0.8677,450999998.0
2009-02-10 03:52:00,0.86775,0.86795,0.8672,0.86775,459799998.0
2009-02-10 03:53:00,0.86775,0.868,0.86755,0.86795,434799999.0
2009-02-10 03:54:00,0.86785,0.8684,0.86785,0.8682,415600000.0
2009-02-10 03:55:00,0.8682,0.8684,0.8679,0.8684,330800002.0
2009-02-10 03:56:00,0.8683,0.8684,0.86815,0.8684,222000000.0
2009-02-10 03:57:00,0.8683,0.86865,0.86815,0.8686,501200001.0
2009-02-10 03:58:00,0.8685,0.86895,0.868,0.8683,746199999.0
2009-02-10 03:59:00,0.86835,0.86855,0.86835,0.86845,184400000.0
2009-02-10 04:00:00,0.8685,0.86855,0.8679,0.86825,479000000.0
2009-02-10 04:01:00,0.86815,0.86835,0.86785,0.86805,341400000.0
2009-02-10 04:02:00,0.86805,0.86805,0.86775,0.8679,349000000.0
2009-02-10 04:03:00,0.86795,0.8683,0.8678,0.8683,487799999.0
2009-02-10 04:04:00,0.8683,0.86835,0.86775,0.868,261000000.0
2009-02-10 04:05:00,0.868,0.8681,0.86775,0.86795,191399999.0
2009-02-10 04:06:00,0.86795,0.8681,0.86785,0.86805,143200000.0
2009-02-10 04:07:00,0.86795,0.8682,0.8679,0.86805,464599998.0
2009-02-10 04:08:00,0.86805,0.8683,0.8678,0.8682,429000000.0
2009-02-10 04:09:00,0.8682,0.8682,0.86795,0.8681,268800001.0
2009-02-10 04:10:00,0.8681,0.8681,0.86775,0.86775,155200001.0
2009-02-10 04:11:00,0.8679,0.8681,0.8677,0.8678,427999997.0
2009-02-10 04:12:00,0.8678,0.86815,0.8677,0.86815,188200000.0
2009-02-10 04:13:00,0.8683,0.86855,0.86785,0.86795,567600001.0
2009-02-10 04:14:00,0.86785,0.86815,0.8677,0.8678,839199995.0
2009-02-10 04:15:00,0.8678,0.86795,0.86755,0.8679,480199999.0
2009-02-10 04:16:00,0.8679,0.86795,0.86785,0.8679,367000000.0
2009-02-10 04:17:00,0.8679,0.8686,0.86785,0.86835,294000000.0
2009-02-10 04:18:00,0.86835,0.86835,0.86805,0.86815,103200000.0
2009-02-10 04:19:00,0.86805,0.8684,0.8679,0.86805,344200001.0
2009-02-10 04:20:00,0.86805,0.8681,0.86735,0.8675,697000001.0
2009-02-10 04:21:00,0.8675,0.86755,0.86725,0.86745,453199999.0
2009-02-10 04:22:00,0.86735,0.86735,0.867,0.8672,196000000.0
2009-02-10 04:23:00,0.86725,0.8673,0.86695,0.86695,339199999.0
2009-02-10 04:24:00,0.86695,0.86715,0.86675,0.86685,525399999.0
2009-02-10 04:25:00,0.86685,0.86695,0.86625,0.8665,535400000.0
2009-02-10 04:26:00,0.8665,0.86685,0.86645,0.8668,193000001.0
2009-02-10 04:27:00,0.8668,0.867,0.86655,0.8667,545600000.0
2009-02-10 04:28:00,0.8667,0.8667,0.866,0.86655,747200000.0
2009-02-10 04:29:00,0.86665,0.86675,0.8662,0.86655,394700000.0
2009-02-10 04:30:00,0.86665,0.8667,0.86645,0.8666,429399998.0
2009-02-10 04:31:00,0.8666,0.8668,0.8665,0.8667,462000000.0
2009-02-10 04:32:00,0.86675,0.86685,0.86655,0.8667,723000000.0
2009-02-10 04:33:00,0.8667,0.8669,0.8666,0.8669,239199999.0
2009-02-10 04:34:00,0.8669,0.867,0.8666,0.86675,402800001.0
2009-02-10 04:35:00,0.86675,0.86715,0.86665,0.8668,281000000.0
2009-02-10 04:36:00,0.8669,0.867,0.86665,0.86695,250200000.0
2009-02-10 04:37:00,0.86695,0.86705,0.86685,0.86705,554400003.0
2009-02-10 04:38:00,0.86705,0.86715,0.8668,0.86685,381400001.0
2009-02-10 04:39:00,0.867,0.8673,0.8668,0.86695,377400000.0
2009-02-10 04:40:00,0.86695,0.86695,0.8665,0.8667,518200000.0
2009-02-10 04:41:00,0.8666,0.8667,0.86655,0.86665,284399998.0
2009-02-10 04:42:00,0.86665,0.86665,0.86655,0.86665,109000000.0
2009-02-10 04:43:00,0.86655,0.8667,0.86655,0.86665,95400000.0
2009-02-10 04:44:00,0.86665,0.86665,0.8664,0.8665,373399995.0
2009-02-10 04:45:00,0.86655,0.8673,0.86645,0.8672,436600000.0
2009-02-10 04:46:00,0.8673,0.86745,0.867,0.86705,301000000.0
2009-02-10 04:47:00,0.8669,0.8675,0.8669,0.86715,457800000.0
2009-02-10 04:48:00,0.86705,0.8671,0.86665,0.8671,291400000.0
2009-02-10 04:49:00,0.8672,0.8672,0.8663,0.8664,560799997.0
2009-02-10 04:50:00,0.8664,0.86735,0.8664,0.86665,361600000.0
2009-02-10 04:51:00,0.8667,0.867,0.8667,0.8669,93800000.0
2009-02-10 04:52:00,0.8669,0.8669,0.86635,0.86635,128600000.0
2009-02-10 04:53:00,0.8664,0.8667,0.8661,0.8667,455200000.0
2009-02-10 04:54:00,0.8667,0.86705,0.8667,0.8669,248600000.0
2009-02-10 04:55:00,0.8669,0.86695,0.8663,0.8663,407600000.0
2009-02-10 04:56:00,0.86645,0.86665,0.86645,0.86655,174000000.0
2009-02-10 04:57:00,0.8666,0.8669,0.86645,0.8665,151600000.0
2009-02-10 04:58:00,0.86645,0.86675,0.8664,0.8667,148200000.0
2009-02-10 04:59:00,0.8667,0.86695,0.8665,0.8665,193599999.0
2009-02-10 05:00:00,0.86655,0.86675,0.8665,0.8666,180000000.0
2009-02-10 05:01:00,0.8666,0.86685,0.8663,0.8664,143200000.0
2009-02-10 05:02:00,0.86635,0.8666,0.8662,0.86635,147400000.0
2009-02-10 05:03:00,0.86635,0.8667,0.86635,0.86655,163200000.0
2009-02-10 05:04:00,0.8665,0.8667,0.8665,0.86665,95600000.0
2009-02-10 05:05:00,0.8666,0.86665,0.86635,0.8664,254000000.0
2009-02-10 05:06:00,0.8664,0.8667,0.8664,0.86645,191400000.0
2009-02-10 05:07:00,0.86645,0.8665,0.86645,0.8665,226999999.0
2009-02-10 05:08:00,0.86645,0.86655,0.8664,0.86655,274000000.0
2009-02-10 05:09:00,0.86655,0.8666,0.86605,0.8663,517600000.0
2009-02-10 05:10:00,0.86635,0.86635,0.86615,0.8662,211400000.0
2009-02-10 05:11:00,0.8662,0.8663,0.8662,0.8663,48200000.0
2009-02-10 05:12:00,0.86625,0.8663,0.86625,0.8663,74800000.0
2009-02-10 05:13:00,0.8663,0.8664,0.8663,0.86635,85800000.0
2009-02-10 05:14:00,0.8664,0.8666,0.86635,0.86645,159800000.0
2009-02-10 05:15:00,0.86645,0.86655,0.86645,0.86645,214200000.0
2009-02-10 05:16:00,0.86645,0.86645,0.86595,0.86625,333000000.0
2009-02-10 05:17:00,0.8663,0.8666,0.8663,0.86655,378800000.0
2009-02-10 05:18:00,0.86655,0.86655,0.8659,0.8659,374000000.0
2009-02-10 05:19:00,0.86585,0.86595,0.8654,0.86555,945800002.0
2009-02-10 05:20:00,0.8655,0.86565,0.86435,0.8647,1045599998.0
2009-02-10 05:21:00,0.8648,0.865,0.8647,0.86495,441600000.0
2009-02-10 05:22:00,0.86495,0.86515,0.86375,0.86375,646800000.0
2009-02-10 05:23:00,0.86375,0.8642,0.8636,0.86405,838400000.0
2009-02-10 05:24:00,0.86405,0.8644,0.864,0.8644,576600002.0
2009-02-10 05:25:00,0.86425,0.8645,0.86395,0.864,358200001.0
2009-02-10 05:26:00,0.864,0.8642,0.8637,0.86395,480400001.0
2009-02-10 05:27:00,0.864,0.8642,0.8638,0.86395,313199999.0
2009-02-10 05:28:00,0.86395,0.86445,0.86395,0.86415,493600000.0
2009-02-10 05:29:00,0.86415,0.86445,0.86415,0.86425,307199998.0
2009-02-10 05:30:00,0.8643,0.8647,0.86425,0.8646,586800001.0
2009-02-10 05:31:00,0.86465,0.86465,0.8645,0.8646,189400000.0
2009-02-10 05:32:00,0.86465,0.86465,0.8645,0.8646,159600000.0
2009-02-10 05:33:00,0.8646,0.8646,0.8644,0.86445,155399999.0
2009-02-10 05:34:00,0.86455,0.86455,0.86445,0.86445,115800000.0
2009-02-10 05:35:00,0.86445,0.8654,0.86445,0.86505,509000000.0
2009-02-10 05:36:00,0.86505,0.86505,0.86455,0.86505,487400001.0
2009-02-10 05:37:00,0.86505,0.86535,0.86495,0.86515,339000000.0
2009-02-10 05:38:00,0.86515,0.8654,0.86505,0.8653,492800000.0
2009-02-10 05:39:00,0.86535,0.86535,0.8649,0.86535,461400000.0
2009-02-10 05:40:00,0.86535,0.8654,0.8645,0.86475,455600000.0
2009-02-10 05:41:00,0.8647,0.86535,0.8646,0.86505,746100004.0
2009-02-10 05:42:00,0.8651,0.86515,0.86485,0.86495,335200000.0
2009-02-10 05:43:00,0.86495,0.86545,0.86495,0.86515,252200000.0
2009-02-10 05:44:00,0.8652,0.8656,0.8652,0.8655,416000000.0
2009-02-10 05:45:00,0.86545,0.86585,0.86545,0.86575,314800000.0
2009-02-10 05:46:00,0.86565,0.86605,0.86535,0.86575,768999997.0
2009-02-10 05:47:00,0.86575,0.866,0.8654,0.86545,474200000.0
2009-02-10 05:48:00,0.86545,0.8656,0.86545,0.86555,234400000.0
2009-02-10 05:49:00,0.8655,0.8656,0.8655,0.8656,158200000.0
2009-02-10 05:50:00,0.8656,0.8657,0.8654,0.8654,419400002.0
2009-02-10 05:51:00,0.8654,0.86555,0.865,0.86505,600400000.0
2009-02-10 05:52:00,0.86505,0.8654,0.86505,0.8652,520600002.0
2009-02-10 05:53:00,0.8652,0.8657,0.8651,0.86535,657600000.0
2009-02-10 05:54:00,0.86535,0.8655,0.86515,0.86545,439800000.0
2009-02-10 05:55:00,0.86545,0.8655,0.8654,0.8654,336000000.0
2009-02-10 05:56:00,0.8654,0.8654,0.8649,0.86515,614200000.0
2009-02-10 05:57:00,0.8651,0.8654,0.8651,0.8651,620600002.0
2009-02-10 05:58:00,0.86515,0.86515,0.8651,0.8651,96800000.0
2009-02-10 05:59:00,0.86515,0.86515,0.8651,0.86515,154400000.0
2009-02-10 06:00:00,0.86515,0.86535,0.86515,0.86525,713000002.0
2009-02-10 06:01:00,0.86525,0.8654,0.8651,0.86525,450400001.0
2009-02-10 06:02:00,0.8652,0.86525,0.8651,0.86515,353199999.0
2009-02-10 06:03:00,0.86515,0.86535,0.8651,0.8651,328000003.0
2009-02-10 06:04:00,0.86515,0.8652,0.8651,0.86515,318800001.0
2009-02-10 06:05:00,0.86515,0.86515,0.86505,0.8651,434199995.0
2009-02-10 06:06:00,0.8651,0.8652,0.8651,0.8652,227999999.0
2009-02-10 06:07:00,0.8652,0.8652,0.8652,0.8652,57000000.0
2009-02-10 06:08:00,0.8652,0.8653,0.8652,0.8653,197600000.0
2009-02-10 06:09:00,0.86535,0.86545,0.8653,0.86545,403200001.0
2009-02-10 06:10:00,0.8655,0.86575,0.8655,0.8656,281400000.0
2009-02-10 06:11:00,0.86565,0.8657,0.8655,0.8656,253400000.0
2009-02-10 06:12:00,0.8656,0.86575,0.8654,0.8654,106800000.0
2009-02-10 06:13:00,0.8654,0.8654,0.8653,0.8653,81800000.0
2009-02-10 06:14:00,0.8653,0.8653,0.8653,0.8653,73600000.0
2009-02-10 06:15:00,0.8653,0.8653,0.8651,0.8651,172200000.0
2009-02-10 06:16:00,0.8651,0.8655,0.86495,0.8655,235400000.0
2009-02-10 06:17:00,0.86545,0.86575,0.86545,0.8656,385000000.0
2009-02-10 06:18:00,0.8656,0.8656,0.86525,0.86525,428800000.0
2009-02-10 06:19:00,0.8653,0.8654,0.86515,0.8652,97000000.0
2009-02-10 06:20:00,0.8652,0.8652,0.8649,0.8649,351600000.0
2009-02-10 06:21:00,0.8649,0.865,0.8649,0.865,27200000.0
2009-02-10 06:22:00,0.8649,0.865,0.86485,0.865,41000000.0
2009-02-10 06:23:00,0.86505,0.8652,0.865,0.865,98400000.0
2009-02-10 06:24:00,0.86505,0.8652,0.865,0.86505,74600000.0
2009-02-10 06:25:00,0.86505,0.8652,0.865,0.8651,401600003.0
2009-02-10 06:26:00,0.8651,0.86525,0.8651,0.86515,234600000.0
2009-02-10 06:27:00,0.86505,0.86535,0.86505,0.86535,172000000.0
2009-02-10 06:28:00,0.86535,0.8655,0.86525,0.8655,183200000.0
2009-02-10 06:29:00,0.86545,0.86545,0.8652,0.8653,148400000.0
2009-02-10 06:30:00,0.86525,0.8655,0.86525,0.86545,83600000.0
2009-02-10 06:31:00,0.8655,0.86575,0.86505,0.86505,452800000.0
2009-02-10 06:32:00,0.86505,0.8651,0.8647,0.8647,557399995.0
2009-02-10 06:33:00,0.8647,0.86475,0.8645,0.86455,238600000.0
2009-02-10 06:34:00,0.8645,0.8647,0.8645,0.8645,279600000.0
2009-02-10 06:35:00,0.8645,0.8645,0.8639,0.86405,299200000.0
2009-02-10 06:36:00,0.86405,0.8642,0.86405,0.8641,399600000.0
2009-02-10 06:37:00,0.8641,0.8645,0.86405,0.86435,325600002.0
2009-02-10 06:38:00,0.8643,0.8643,0.8641,0.8642,569400001.0
2009-02-10 06:39:00,0.8642,0.8643,0.8642,0.8642,188600000.0
2009-02-10 06:40:00,0.8642,0.8643,0.86415,0.86415,333200000.0
2009-02-10 06:41:00,0.86415,0.86415,0.8639,0.864,214799998.0
2009-02-10 06:42:00,0.864,0.864,0.86385,0.86385,48000000.0
2009-02-10 06:43:00,0.86385,0.86385,0.86365,0.8637,402800003.0
2009-02-10 06:44:00,0.86375,0.864,0.86375,0.86395,508000000.0
2009-02-10 06:45:00,0.86395,0.8646,0.8639,0.86395,717000000.0
2009-02-10 06:46:00,0.86395,0.86395,0.8639,0.86395,152200000.0
2009-02-10 06:47:00,0.86395,0.86405,0.86395,0.864,512200000.0
2009-02-10 06:48:00,0.864,0.86405,0.86365,0.8638,393600000.0
2009-02-10 06:49:00,0.8638,0.8642,0.86375,0.8642,69000000.0
2009-02-10 06:50:00,0.86425,0.86445,0.86415,0.86415,328600000.0
2009-02-10 06:51:00,0.8641,0.8641,0.864,0.864,244000000.0
2009-02-10 06:52:00,0.864,0.864,0.864,0.864,50600000.0
2009-02-10 06:53:00,0.864,0.8642,0.864,0.8642,270400000.0
2009-02-10 06:54:00,0.8642,0.8642,0.8642,0.8642,55200000.0
2009-02-10 06:55:00,0.8642,0.8642,0.8642,0.8642,18400000.0
2009-02-10 06:56:00,0.8642,0.86445,0.8642,0.86425,188600000.0
2009-02-10 06:57:00,0.86425,0.86425,0.8642,0.8642,96000000.0
2009-02-10 06:58:00,0.8642,0.86445,0.8642,0.8644,145800000.0
2009-02-10 06:59:00,0.8644,0.86455,0.8644,0.8645,298400000.0
2009-02-10 07:00:00,0.8645,0.8645,0.86445,0.8645,55400000.0
2009-02-10 07:01:00,0.8645,0.8647,0.8644,0.86455,455000002.0
2009-02-10 07:02:00,0.86455,0.86455,0.8645,0.8645,315800000.0
2009-02-10 07:03:00,0.86455,0.86455,0.8643,0.8643,165600000.0
2009-02-10 07:04:00,0.8643,0.8645,0.86415,0.8645,188400000.0
2009-02-10 07:05:00,0.86445,0.86495,0.8644,0.86465,311400000.0
2009-02-10 07:06:00,0.8647,0.86505,0.8647,0.8649,131800000.0
2009-02-10 07:07:00,0.8649,0.8655,0.86485,0.86545,257600000.0
2009-02-10 07:08:00,0.86545,0.86545,0.8644,0.86455,691799998.0
2009-02-10 07:09:00,0.86465,0.86485,0.86445,0.8647,433800000.0
2009-02-10 07:10:00,0.8647,0.86525,0.8647,0.865,275200000.0
2009-02-10 07:11:00,0.86505,0.8651,0.86455,0.86485,408600000.0
2009-02-10 07:12:00,0.8648,0.865,0.8646,0.86495,136800000.0
2009-02-10 07:13:00,0.8649,0.86505,0.8648,0.865,209000000.0
2009-02-10 07:14:00,0.865,0.86545,0.865,0.86525,261000000.0
2009-02-10 07:15:00,0.86525,0.8653,0.86515,0.86515,192000000.0
2009-02-10 07:16:00,0.86515,0.86555,0.86515,0.8655,196000000.0
2009-02-10 07:17:00,0.8655,0.8655,0.8654,0.8654,109200000.0
2009-02-10 07:18:00,0.8654,0.8657,0.86535,0.86545,401000000.0
2009-02-10 07:19:00,0.8656,0.86565,0.8656,0.86565,319999996.0
2009-02-10 07:20:00,0.86565,0.86565,0.8652,0.8655,358799997.0
2009-02-10 07:21:00,0.8655,0.8655,0.8655,0.8655,60800000.0
2009-02-10 07:22:00,0.8655,0.8656,0.8655,0.8655,148400000.0
2009-02-10 07:23:00,0.86555,0.86555,0.8655,0.8655,125600000.0
2009-02-10 07:24:00,0.8655,0.8656,0.86535,0.8656,373600001.0
2009-02-10 07:25:00,0.8656,0.8656,0.86555,0.86555,11200000.0
2009-02-10 07:26:00,0.86555,0.86555,0.8655,0.8655,137600000.0
2009-02-10 07:27:00,0.8655,0.8655,0.8654,0.8654,117800000.0
2009-02-10 07:28:00,0.8654,0.86545,0.86535,0.86545,55200000.0
2009-02-10 07:29:00,0.86545,0.86545,0.8654,0.86545,201600000.0
2009-02-10 07:30:00,0.86545,0.86545,0.86535,0.86545,159200000.0
2009-02-10 07:31:00,0.86545,0.8656,0.8652,0.8656,306000000.0
2009-02-10 07:32:00,0.8656,0.8658,0.8653,0.86535,487200001.0
2009-02-10 07:33:00,0.8653,0.8657,0.8652,0.8657,436600000.0
2009-02-10 07:34:00,0.8657,0.8658,0.8651,0.8652,448900002.0
2009-02-10 07:35:00,0.86525,0.8659,0.8651,0.8655,448600000.0
2009-02-10 07:36:00,0.8655,0.8661,0.8654,0.866,786600003.0
2009-02-10 07:37:00,0.866,0.8664,0.866,0.86625,420600000.0
2009-02-10 07:38:00,0.8661,0.8664,0.8659,0.8659,572400000.0
2009-02-10 07:39:00,0.86595,0.8663,0.8658,0.86615,627799999.0
2009-02-10 07:40:00,0.86615,0.8662,0.86545,0.86555,610000000.0
2009-02-10 07:41:00,0.86555,0.86615,0.8655,0.86615,391400000.0
2009-02-10 07:42:00,0.86615,0.86685,0.8659,0.8663,576200001.0
2009-02-10 07:43:00,0.8663,0.86645,0.8657,0.8662,678600000.0
2009-02-10 07:44:00,0.8662,0.86625,0.8661,0.86615,537400010.0
2009-02-10 07:45:00,0.86615,0.8662,0.8661,0.8662,202600004.0
2009-02-10 07:46:00,0.8662,0.86645,0.86615,0.8664,511000000.0
2009-02-10 07:47:00,0.86635,0.86645,0.866,0.86635,639600000.0
2009-02-10 07:48:00,0.86635,0.86685,0.8659,0.866,576800000.0
2009-02-10 07:49:00,0.866,0.86665,0.86595,0.8666,359600000.0
2009-02-10 07:50:00,0.86655,0.8667,0.86615,0.86635,302000000.0
2009-02-10 07:51:00,0.86635,0.8669,0.86625,0.8669,436800000.0
2009-02-10 07:52:00,0.8669,0.86695,0.86645,0.86695,472600001.0
2009-02-10 07:53:00,0.86695,0.86695,0.8663,0.86645,452600000.0
2009-02-10 07:54:00,0.86645,0.8667,0.86625,0.86625,538000000.0
2009-02-10 07:55:00,0.86625,0.8666,0.866,0.8664,365400000.0
2009-02-10 07:56:00,0.8664,0.8665,0.86635,0.8664,261800000.0
2009-02-10 07:57:00,0.86645,0.8666,0.86625,0.86655,235800000.0
2009-02-10 07:58:00,0.86655,0.8666,0.86605,0.8663,380000000.0
2009-02-10 07:59:00,0.8663,0.8665,0.8661,0.86625,498000000.0
2009-02-10 08:00:00,0.8662,0.8664,0.8656,0.86575,623200000.0
2009-02-10 08:01:00,0.86575,0.86575,0.8653,0.86545,488000000.0
2009-02-10 08:02:00,0.8654,0.8657,0.86535,0.8656,467200000.0
2009-02-10 08:03:00,0.8656,0.86575,0.86545,0.8657,411200000.0
2009-02-10 08:04:00,0.8657,0.8659,0.8657,0.86585,291599999.0
2009-02-10 08:05:00,0.86585,0.8659,0.8656,0.8657,286400000.0
2009-02-10 08:06:00,0.8657,0.86575,0.86555,0.86555,304599999.0
2009-02-10 08:07:00,0.8655,0.86575,0.8654,0.8657,702199998.0
2009-02-10 08:08:00,0.86575,0.8659,0.8653,0.8658,502400000.0
2009-02-10 08:09:00,0.8658,0.8659,0.8658,0.8659,169600000.0
2009-02-10 08:10:00,0.8659,0.8663,0.8659,0.8661,329000000.0
2009-02-10 08:11:00,0.86615,0.8663,0.86615,0.8662,303800000.0
2009-02-10 08:12:00,0.8662,0.86645,0.866,0.86605,244400000.0
2009-02-10 08:13:00,0.8661,0.86625,0.8658,0.86615,447399999.0
2009-02-10 08:14:00,0.8661,0.8661,0.866,0.866,237000000.0
2009-02-10 08:15:00,0.86605,0.86605,0.86595,0.86595,122600000.0
2009-02-10 08:16:00,0.86595,0.86605,0.86585,0.86595,56800000.0
2009-02-10 08:17:00,0.8659,0.86665,0.8659,0.8664,194800000.0
2009-02-10 08:18:00,0.86635,0.86665,0.86605,0.86605,274200000.0
2009-02-10 08:19:00,0.86605,0.86655,0.86605,0.8662,226800000.0
2009-02-10 08:20:00,0.8662,0.8665,0.8662,0.86645,267800000.0
2009-02-10 08:21:00,0.8664,0.8666,0.86635,0.86655,202600000.0
2009-02-10 08:22:00,0.86645,0.86645,0.86575,0.8658,361200000.0
2009-02-10 08:23:00,0.8658,0.866,0.8658,0.86595,300800000.0
2009-02-10 08:24:00,0.866,0.86615,0.866,0.86615,75200000.0
2009-02-10 08:25:00,0.86615,0.8662,0.86575,0.8659,552600000.0
2009-02-10 08:26:00,0.8659,0.86605,0.8657,0.86605,590199998.0
2009-02-10 08:27:00,0.86605,0.8663,0.86595,0.866,427200000.0
2009-02-10 08:28:00,0.866,0.8663,0.8659,0.866,401400000.0
2009-02-10 08:29:00,0.866,0.8664,0.866,0.8661,304200000.0
2009-02-10 08:30:00,0.86605,0.8662,0.8659,0.86595,454400002.0
2009-02-10 08:31:00,0.86595,0.8661,0.8657,0.86585,598800000.0
2009-02-10 08:32:00,0.86585,0.86605,0.8656,0.86575,618200001.0
2009-02-10 08:33:00,0.86575,0.8659,0.8655,0.8659,342800001.0
2009-02-10 08:34:00,0.8659,0.8662,0.8656,0.86605,343800000.0
2009-02-10 08:35:00,0.866,0.86645,0.86595,0.8663,216800000.0
2009-02-10 08:36:00,0.86625,0.86635,0.86605,0.8661,81400000.0
2009-02-10 08:37:00,0.8661,0.8661,0.8658,0.86595,98800000.0
2009-02-10 08:38:00,0.866,0.8664,0.86595,0.866,175000000.0
2009-02-10 08:39:00,0.8661,0.86615,0.8654,0.8654,231400000.0
2009-02-10 08:40:00,0.86535,0.86575,0.86535,0.8655,112600000.0
2009-02-10 08:41:00,0.8655,0.8655,0.8653,0.86545,76200000.0
2009-02-10 08:42:00,0.86545,0.866,0.86545,0.86585,166000000.0
2009-02-10 08:43:00,0.8658,0.86585,0.8655,0.8658,289000000.0
2009-02-10 08:44:00,0.8658,0.8658,0.8656,0.8657,272800001.0
2009-02-10 08:45:00,0.8657,0.8657,0.8657,0.8657,101600000.0
2009-02-10 08:46:00,0.86565,0.8657,0.8655,0.8655,302600000.0
2009-02-10 08:47:00,0.8655,0.86565,0.8651,0.8651,276600000.0
2009-02-10 08:48:00,0.8651,0.8652,0.8647,0.86515,472000000.0
2009-02-10 08:49:00,0.8651,0.8655,0.86495,0.8654,278600000.0
2009-02-10 08:50:00,0.86535,0.86535,0.8651,0.86515,173000000.0
2009-02-10 08:51:00,0.8652,0.8657,0.8652,0.8656,168999999.0
2009-02-10 08:52:00,0.86565,0.8665,0.8656,0.8658,250400000.0
2009-02-10 08:53:00,0.8658,0.8666,0.8658,0.8665,388800000.0
2009-02-10 08:54:00,0.86645,0.8665,0.86605,0.86605,374600000.0
2009-02-10 08:55:00,0.8661,0.8663,0.8659,0.8661,178600000.0
2009-02-10 08:56:00,0.86605,0.8662,0.86595,0.8661,125800000.0
2009-02-10 08:57:00,0.8661,0.86635,0.8661,0.8662,185700000.0
2009-02-10 08:58:00,0.8662,0.8662,0.8662,0.8662,25000000.0
2009-02-10 08:59:00,0.8662,0.8662,0.86565,0.86605,217400000.0
2009-02-10 09:00:00,0.86605,0.8661,0.8658,0.866,547800000.0
2009-02-10 09:01:00,0.86595,0.86645,0.8659,0.8663,398999999.0
2009-02-10 09:02:00,0.8663,0.8665,0.86605,0.8661,368399999.0
2009-02-10 09:03:00,0.8661,0.86615,0.8659,0.866,804800000.0
2009-02-10 09:04:00,0.866,0.8664,0.86595,0.8663,388000000.0
2009-02-10 09:05:00,0.86635,0.86635,0.86595,0.86605,231800000.0
2009-02-10 09:06:00,0.866,0.8662,0.866,0.8661,314000000.0
2009-02-10 09:07:00,0.8661,0.86635,0.8661,0.86625,343599999.0
2009-02-10 09:08:00,0.8663,0.8664,0.86615,0.8664,224599994.0
2009-02-10 09:09:00,0.8664,0.8669,0.86635,0.8668,369199998.0
2009-02-10 09:10:00,0.86685,0.867,0.86675,0.8669,666600000.0
2009-02-10 09:11:00,0.86695,0.8672,0.8669,0.86705,746600000.0
2009-02-10 09:12:00,0.86705,0.86735,0.86695,0.8673,842799999.0
2009-02-10 09:13:00,0.8673,0.8673,0.8669,0.86715,823599997.0
2009-02-10 09:14:00,0.86715,0.8672,0.8671,0.86715,250400000.0
2009-02-10 09:15:00,0.86715,0.86745,0.86705,0.86725,853199999.0
2009-02-10 09:16:00,0.86725,0.86755,0.8672,0.8674,422000000.0
2009-02-10 09:17:00,0.86745,0.8678,0.8674,0.8678,819999998.0
2009-02-10 09:18:00,0.8678,0.86795,0.8677,0.86775,521999998.0
2009-02-10 09:19:00,0.8678,0.86795,0.8677,0.86775,371600000.0
2009-02-10 09:20:00,0.8677,0.86795,0.86765,0.86795,417000001.0
2009-02-10 09:21:00,0.86795,0.868,0.8678,0.8679,469600001.0
2009-02-10 09:22:00,0.8679,0.8685,0.8679,0.8684,452599999.0
2009-02-10 09:23:00,0.8684,0.86845,0.8681,0.8684,451200000.0
2009-02-10 09:24:00,0.8684,0.8686,0.86835,0.86845,369800000.0
2009-02-10 09:25:00,0.86845,0.8688,0.8683,0.86855,770199997.0
2009-02-10 09:26:00,0.86845,0.86845,0.86815,0.86815,770200000.0
2009-02-10 09:27:00,0.86815,0.86845,0.86805,0.8681,491199999.0
2009-02-10 09:28:00,0.8681,0.8683,0.86805,0.86825,532000000.0
2009-02-10 09:29:00,0.8682,0.86825,0.86805,0.8682,1026199993.0
2009-02-10 09:30:00,0.8682,0.8683,0.8679,0.86795,876799992.0
2009-02-10 09:31:00,0.86795,0.86795,0.86745,0.8675,386600000.0
2009-02-10 09:32:00,0.8675,0.86775,0.8675,0.86775,483400000.0
2009-02-10 09:33:00,0.8677,0.86815,0.8677,0.8681,429200000.0
2009-02-10 09:34:00,0.8681,0.86815,0.868,0.86805,883199995.0
2009-02-10 09:35:00,0.86805,0.86815,0.8677,0.86805,999399994.0
2009-02-10 09:36:00,0.86805,0.86805,0.86775,0.86775,453399999.0
2009-02-10 09:37:00,0.86775,0.868,0.86775,0.8678,586200001.0
2009-02-10 09:38:00,0.86785,0.86815,0.8678,0.8681,355399997.0
2009-02-10 09:39:00,0.8681,0.8683,0.8681,0.8681,758399999.0
2009-02-10 09:40:00,0.8681,0.8681,0.8677,0.86795,421800001.0
2009-02-10 09:41:00,0.8679,0.8683,0.8679,0.86815,348200000.0
2009-02-10 09:42:00,0.8681,0.8683,0.86795,0.86815,813400000.0
2009-02-10 09:43:00,0.8681,0.8681,0.86735,0.86805,1011799980.0
2009-02-10 09:44:00,0.86805,0.8681,0.86725,0.86725,666599999.0
2009-02-10 09:45:00,0.86725,0.8675,0.86725,0.8675,671399997.0
2009-02-10 09:46:00,0.86755,0.86785,0.86745,0.86775,582999997.0
2009-02-10 09:47:00,0.86775,0.86795,0.86765,0.8677,699599996.0
2009-02-10 09:48:00,0.86765,0.8677,0.8675,0.8675,334400000.0
2009-02-10 09:49:00,0.8675,0.86765,0.8675,0.8675,379999996.0
2009-02-10 09:50:00,0.8675,0.8675,0.86715,0.8672,913000000.0
2009-02-10 09:51:00,0.8672,0.86725,0.86705,0.86725,867000002.0
2009-02-10 09:52:00,0.86725,0.86725,0.86685,0.86685,314000000.0
2009-02-10 09:53:00,0.86685,0.8669,0.86645,0.8669,558000001.0
2009-02-10 09:54:00,0.86685,0.8677,0.8666,0.8677,534000001.0
2009-02-10 09:55:00,0.8677,0.86775,0.8675,0.8677,349199998.0
2009-02-10 09:56:00,0.8677,0.86775,0.86745,0.8677,487400001.0
2009-02-10 09:57:00,0.8677,0.8678,0.86765,0.8678,200799999.0
2009-02-10 09:58:00,0.8678,0.8681,0.8678,0.8679,986199992.0
2009-02-10 09:59:00,0.8679,0.868,0.86775,0.86775,409400001.0
2009-02-10 10:00:00,0.86765,0.86765,0.86695,0.8676,755200002.0
2009-02-10 10:01:00,0.8676,0.86805,0.8676,0.868,379400000.0
2009-02-10 10:02:00,0.868,0.86815,0.8675,0.8676,520600000.0
2009-02-10 10:03:00,0.8676,0.8679,0.867,0.86755,735399998.0
2009-02-10 10:04:00,0.8676,0.8677,0.8675,0.86755,366400000.0
2009-02-10 10:05:00,0.86755,0.86755,0.8671,0.86725,529000002.0
2009-02-10 10:06:00,0.86725,0.8675,0.86725,0.8673,452200001.0
2009-02-10 10:07:00,0.8673,0.86735,0.86725,0.8673,1087400001.0
2009-02-10 10:08:00,0.8673,0.86745,0.86725,0.86745,205999998.0
2009-02-10 10:09:00,0.86745,0.8675,0.86745,0.86745,83200000.0
2009-02-10 10:10:00,0.86745,0.8678,0.86745,0.86765,578200000.0
2009-02-10 10:11:00,0.86765,0.86785,0.86755,0.86775,553800000.0
2009-02-10 10:12:00,0.86775,0.8682,0.86775,0.86815,584999992.0
2009-02-10 10:13:00,0.8681,0.8682,0.8678,0.8679,785199998.0
2009-02-10 10:14:00,0.8679,0.86805,0.86785,0.8679,944199998.0
2009-02-10 10:15:00,0.8679,0.86845,0.8679,0.86825,937399994.0
2009-02-10 10:16:00,0.86825,0.8683,0.8679,0.8679,965999996.0
2009-02-10 10:17:00,0.8679,0.8683,0.8679,0.86815,535000000.0
2009-02-10 10:18:00,0.86815,0.86825,0.868,0.86815,694000001.0
2009-02-10 10:19:00,0.86815,0.86855,0.86815,0.8685,659599999.0
2009-02-10 10:20:00,0.8685,0.86875,0.8685,0.8687,488200000.0
2009-02-10 10:21:00,0.8687,0.86885,0.86845,0.8686,904799998.0
2009-02-10 10:22:00,0.8686,0.8687,0.86855,0.8686,560000000.0
2009-02-10 10:23:00,0.86855,0.86875,0.86855,0.86865,1111399990.0
2009-02-10 10:24:00,0.86865,0.86865,0.8684,0.86845,677999994.0
2009-02-10 10:25:00,0.86845,0.8688,0.86845,0.86845,532600000.0
2009-02-10 10:26:00,0.86845,0.86865,0.86835,0.86865,638400000.0
2009-02-10 10:27:00,0.8687,0.8688,0.86855,0.8688,734199998.0
2009-02-10 10:28:00,0.8688,0.86895,0.86875,0.8688,511399996.0
2009-02-10 10:29:00,0.8688,0.8688,0.8686,0.86875,944000001.0
2009-02-10 10:30:00,0.8688,0.8688,0.86855,0.8688,666800000.0
2009-02-10 10:31:00,0.8688,0.86885,0.8687,0.86885,403600000.0
2009-02-10 10:32:00,0.8688,0.8689,0.86865,0.86865,671400000.0
2009-02-10 10:33:00,0.8686,0.8689,0.8686,0.8688,682399994.0
2009-02-10 10:34:00,0.8688,0.869,0.86875,0.869,648599996.0
2009-02-10 10:35:00,0.869,0.8693,0.8689,0.86925,635599996.0
2009-02-10 10:36:00,0.86925,0.86955,0.86925,0.8695,385400000.0
2009-02-10 10:37:00,0.86945,0.86955,0.86915,0.8695,890799992.0
2009-02-10 10:38:00,0.86955,0.8697,0.8695,0.8696,184400000.0
2009-02-10 10:39:00,0.86955,0.8697,0.86945,0.86955,830799997.0
2009-02-10 10:40:00,0.86955,0.8697,0.869,0.86905,955199995.0
2009-02-10 10:41:00,0.86905,0.86945,0.869,0.8694,506200000.0
2009-02-10 10:42:00,0.86935,0.8694,0.86905,0.86905,491599999.0
2009-02-10 10:43:00,0.86905,0.86955,0.869,0.8695,655000000.0
2009-02-10 10:44:00,0.8695,0.8698,0.8695,0.8698,673199997.0
2009-02-10 10:45:00,0.86985,0.87025,0.8698,0.87015,1116599996.0
2009-02-10 10:46:00,0.8702,0.87055,0.87015,0.8705,1589199991.0
2009-02-10 10:47:00,0.8705,0.87105,0.8704,0.8708,909299997.0
2009-02-10 10:48:00,0.8708,0.8709,0.87075,0.87085,398999999.0
2009-02-10 10:49:00,0.8708,0.87085,0.8702,0.8704,361400000.0
2009-02-10 10:50:00,0.87035,0.87065,0.87035,0.87055,299000000.0
2009-02-10 10:51:00,0.87055,0.87085,0.87055,0.87065,605600001.0
2009-02-10 10:52:00,0.87065,0.87065,0.87035,0.87035,535500001.0
2009-02-10 10:53:00,0.87035,0.87045,0.86995,0.8701,660800000.0
2009-02-10 10:54:00,0.87005,0.8701,0.8696,0.8696,630400002.0
2009-02-10 10:55:00,0.86965,0.86975,0.8695,0.86955,413000001.0
2009-02-10 10:56:00,0.86955,0.8697,0.86955,0.86955,379199999.0
2009-02-10 10:57:00,0.86955,0.8698,0.86955,0.86975,462400000.0
2009-02-10 10:58:00,0.8697,0.86995,0.8697,0.86985,500200000.0
2009-02-10 10:59:00,0.86985,0.87065,0.86985,0.87055,733600006.0
2009-02-10 11:00:00,0.87055,0.8709,0.87045,0.87075,821799998.0
2009-02-10 11:01:00,0.87075,0.8718,0.8707,0.8713,781600001.0
2009-02-10 11:02:00,0.8713,0.87155,0.87085,0.87145,1012400002.0
2009-02-10 11:03:00,0.87145,0.8722,0.87135,0.8718,870799999.0
2009-02-10 11:04:00,0.8718,0.8723,0.87165,0.8722,685000001.0
2009-02-10 11:05:00,0.8722,0.8722,0.87175,0.87185,637600000.0
2009-02-10 11:06:00,0.87185,0.87185,0.8716,0.8717,228399999.0
2009-02-10 11:07:00,0.87165,0.8721,0.87145,0.8721,474799998.0
2009-02-10 11:08:00,0.87205,0.8723,0.87205,0.87215,724400000.0
2009-02-10 11:09:00,0.87215,0.8722,0.8718,0.8719,1061400003.0
2009-02-10 11:10:00,0.8719,0.87205,0.8714,0.87205,662600000.0
2009-02-10 11:11:00,0.8721,0.8729,0.8721,0.8724,567499999.0
2009-02-10 11:12:00,0.8724,0.8727,0.8723,0.87255,1002999995.0
2009-02-10 11:13:00,0.8725,0.8727,0.8722,0.87225,649800001.0
2009-02-10 11:14:00,0.87225,0.8724,0.87225,0.8723,656000006.0
2009-02-10 11:15:00,0.87225,0.87255,0.87205,0.87225,824200001.0
2009-02-10 11:16:00,0.87225,0.8723,0.8721,0.87215,980800004.0
2009-02-10 11:17:00,0.87215,0.87265,0.87215,0.87255,524200000.0
2009-02-10 11:18:00,0.8725,0.87255,0.87205,0.8721,798400002.0
2009-02-10 11:19:00,0.8721,0.8721,0.8718,0.87185,896600004.0
2009-02-10 11:20:00,0.87185,0.8719,0.87165,0.8717,304199999.0
2009-02-10 11:21:00,0.8717,0.87215,0.8717,0.872,737200000.0
2009-02-10 11:22:00,0.87205,0.87215,0.8719,0.87205,1111400005.0
2009-02-10 11:23:00,0.8721,0.87275,0.8721,0.8726,532000001.0
2009-02-10 11:24:00,0.87245,0.87255,0.87225,0.87225,477800000.0
2009-02-10 11:25:00,0.8723,0.87235,0.8719,0.87205,800199997.0
2009-02-10 11:26:00,0.8721,0.87235,0.8719,0.87205,1596400006.0
2009-02-10 11:27:00,0.8721,0.8725,0.8719,0.87235,747800002.0
2009-02-10 11:28:00,0.87235,0.87305,0.87235,0.8727,1110800000.0
2009-02-10 11:29:00,0.8727,0.8728,0.8722,0.8722,878199997.0
2009-02-10 11:30:00,0.8721,0.87335,0.8721,0.8731,518399999.0
2009-02-10 11:31:00,0.87315,0.87445,0.87305,0.87445,958599998.0
2009-02-10 11:32:00,0.8747,0.8747,0.8738,0.87455,1197600003.0
2009-02-10 11:33:00,0.87455,0.87465,0.8731,0.87325,1127800000.0
2009-02-10 11:34:00,0.87325,0.87385,0.8728,0.87365,851400001.0
2009-02-10 11:35:00,0.87375,0.87375,0.87335,0.87345,690600001.0
2009-02-10 11:36:00,0.87335,0.87395,0.87335,0.87395,949599998.0
2009-02-10 11:37:00,0.87395,0.87435,0.87385,0.874,1666999997.0
2009-02-10 11:38:00,0.87405,0.87445,0.8739,0.87425,1305400005.0
2009-02-10 11:39:00,0.87415,0.8747,0.87395,0.87445,588500000.0
2009-02-10 11:40:00,0.8745,0.8746,0.8735,0.87395,1406399997.0
2009-02-10 11:41:00,0.87395,0.8741,0.8739,0.8741,777599997.0
2009-02-10 11:42:00,0.8741,0.87415,0.8737,0.87375,648600000.0
2009-02-10 11:43:00,0.87375,0.87375,0.8735,0.87375,660000000.0
2009-02-10 11:44:00,0.87375,0.87395,0.87365,0.8739,182400000.0
2009-02-10 11:45:00,0.8738,0.8739,0.87365,0.8738,360200000.0
2009-02-10 11:46:00,0.8737,0.87375,0.8734,0.8735,1278999993.0
2009-02-10 11:47:00,0.8735,0.8735,0.8733,0.87335,799199998.0
2009-02-10 11:48:00,0.87335,0.87365,0.87335,0.8735,435800001.0
2009-02-10 11:49:00,0.8734,0.87355,0.8731,0.8732,724399995.0
2009-02-10 11:50:00,0.8731,0.8732,0.8729,0.873,1325799992.0
2009-02-10 11:51:00,0.8731,0.8731,0.87275,0.87295,519399999.0
2009-02-10 11:52:00,0.87295,0.873,0.8728,0.8729,688799996.0
2009-02-10 11:53:00,0.8729,0.873,0.8728,0.87285,1182400001.0
2009-02-10 11:54:00,0.8729,0.87315,0.8728,0.87305,1234600008.0
2009-02-10 11:55:00,0.8731,0.8734,0.87305,0.87305,916799994.0
2009-02-10 11:56:00,0.8731,0.8733,0.87295,0.87295,783600003.0
2009-02-10 11:57:00,0.87295,0.87295,0.87255,0.87265,661399999.0
2009-02-10 11:58:00,0.8727,0.8728,0.87255,0.8726,776399997.0
2009-02-10 11:59:00,0.8727,0.8727,0.87245,0.8725,543799999.0
2009-02-10 12:00:00,0.8725,0.87275,0.87245,0.87255,1302799997.0
2009-02-10 12:01:00,0.87255,0.87315,0.87255,0.87295,1233400002.0
2009-02-10 12:02:00,0.87295,0.873,0.8729,0.873,574199998.0
2009-02-10 12:03:00,0.87305,0.87395,0.873,0.87305,1055099998.0
2009-02-10 12:04:00,0.87305,0.8732,0.8729,0.8731,776400001.0
2009-02-10 12:05:00,0.873,0.87315,0.8725,0.87255,761399994.0
2009-02-10 12:06:00,0.87255,0.87275,0.8723,0.87265,605800000.0
2009-02-10 12:07:00,0.8727,0.87315,0.8725,0.87315,733399997.0
2009-02-10 12:08:00,0.87315,0.87355,0.87315,0.87355,867400003.0
2009-02-10 12:09:00,0.8736,0.874,0.8735,0.874,964200005.0
2009-02-10 12:10:00,0.874,0.8741,0.8732,0.87345,1105399996.0
2009-02-10 12:11:00,0.87345,0.87365,0.87325,0.87365,653999998.0
2009-02-10 12:12:00,0.87355,0.8736,0.8731,0.87325,1062199995.0
2009-02-10 12:13:00,0.87315,0.87345,0.87315,0.87335,967999995.0
2009-02-10 12:14:00,0.87335,0.8739,0.87335,0.8735,999599997.0
2009-02-10 12:15:00,0.87355,0.87355,0.8732,0.8734,1304800004.0
2009-02-10 12:16:00,0.8734,0.87345,0.87325,0.87335,527200004.0
2009-02-10 12:17:00,0.87345,0.8737,0.87345,0.8735,858800000.0
2009-02-10 12:18:00,0.8735,0.8737,0.87345,0.87355,929600007.0
2009-02-10 12:19:00,0.87355,0.8737,0.87335,0.87335,659599994.0
2009-02-10 12:20:00,0.87325,0.87355,0.87325,0.8733,754800000.0
2009-02-10 12:21:00,0.8733,0.8735,0.87325,0.8733,728200002.0
2009-02-10 12:22:00,0.8733,0.87335,0.87315,0.8732,834999991.0
2009-02-10 12:23:00,0.8732,0.8734,0.8731,0.87325,548800001.0
2009-02-10 12:24:00,0.87325,0.87325,0.8731,0.8732,826999989.0
2009-02-10 12:25:00,0.8732,0.87325,0.87305,0.8731,818799999.0
2009-02-10 12:26:00,0.87315,0.87325,0.87305,0.87325,853999994.0
2009-02-10 12:27:00,0.87325,0.87335,0.87315,0.87325,526199999.0
2009-02-10 12:28:00,0.8733,0.87375,0.8732,0.8737,577600002.0
2009-02-10 12:29:00,0.87375,0.87385,0.8735,0.87375,762099996.0
2009-02-10 12:30:00,0.87375,0.87385,0.87345,0.8735,567400002.0
2009-02-10 12:31:00,0.8735,0.8736,0.873,0.8734,873599998.0
2009-02-10 12:32:00,0.87345,0.87385,0.87335,0.87385,935000004.0
2009-02-10 12:33:00,0.87385,0.8742,0.8736,0.87405,1093399998.0
2009-02-10 12:34:00,0.87405,0.87425,0.8738,0.87385,1437199994.0
2009-02-10 12:35:00,0.87385,0.874,0.87345,0.8738,1048999998.0
2009-02-10 12:36:00,0.8738,0.87385,0.87355,0.87375,1011200004.0
2009-02-10 12:37:00,0.87375,0.87415,0.87365,0.87405,586799999.0
2009-02-10 12:38:00,0.8741,0.8742,0.87385,0.87395,685800000.0
2009-02-10 12:39:00,0.87395,0.87425,0.87385,0.87425,938199996.0
2009-02-10 12:40:00,0.87425,0.87515,0.87425,0.87505,1262800000.0
2009-02-10 12:41:00,0.87505,0.8757,0.87495,0.875,821599995.0
2009-02-10 12:42:00,0.875,0.8754,0.875,0.875,586600000.0
2009-02-10 12:43:00,0.875,0.87505,0.875,0.875,399000000.0
2009-02-10 12:44:00,0.875,0.875,0.87475,0.8748,303300000.0
2009-02-10 12:45:00,0.87475,0.87505,0.8747,0.87495,819199998.0
2009-02-10 12:46:00,0.87495,0.875,0.8747,0.8747,197200000.0
2009-02-10 12:47:00,0.8747,0.87485,0.8747,0.87475,529600001.0
2009-02-10 12:48:00,0.87475,0.87505,0.8747,0.875,587099997.0
2009-02-10 12:49:00,0.87495,0.875,0.8748,0.87495,470399998.0
2009-02-10 12:50:00,0.87495,0.8752,0.87495,0.8752,449199999.0
2009-02-10 12:51:00,0.87515,0.87535,0.875,0.875,767399999.0
2009-02-10 12:52:00,0.875,0.875,0.87475,0.875,941400001.0
2009-02-10 12:53:00,0.875,0.875,0.87435,0.87455,692200000.0
2009-02-10 12:54:00,0.8746,0.87495,0.8746,0.8749,725199997.0
2009-02-10 12:55:00,0.87485,0.87485,0.87465,0.8747,581599998.0
2009-02-10 12:56:00,0.8747,0.8748,0.8747,0.87475,109600000.0
2009-02-10 12:57:00,0.87485,0.8757,0.8748,0.8755,840600003.0
2009-02-10 12:58:00,0.8755,0.8756,0.8751,0.8754,988600005.0
2009-02-10 12:59:00,0.8754,0.87595,0.87535,0.87585,1426400002.0
2009-02-10 13:00:00,0.8758,0.8759,0.8757,0.8757,483000000.0
2009-02-10 13:01:00,0.8757,0.8758,0.8756,0.8758,681199997.0
2009-02-10 13:02:00,0.87575,0.876,0.87575,0.87595,400800000.0
2009-02-10 13:03:00,0.8759,0.87595,0.8758,0.8759,358000000.0
2009-02-10 13:04:00,0.87585,0.87585,0.87565,0.87565,461000000.0
2009-02-10 13:05:00,0.8757,0.8758,0.87565,0.8757,439600002.0
2009-02-10 13:06:00,0.8757,0.87575,0.87565,0.87575,160000000.0
2009-02-10 13:07:00,0.8758,0.8758,0.87565,0.87565,399000000.0
2009-02-10 13:08:00,0.87565,0.8757,0.8755,0.8756,443800000.0
2009-02-10 13:09:00,0.8756,0.87565,0.8756,0.8756,182800000.0
2009-02-10 13:10:00,0.87565,0.876,0.8756,0.87585,586599997.0
2009-02-10 13:11:00,0.87585,0.87585,0.8756,0.8756,425399998.0
2009-02-10 13:12:00,0.8756,0.87565,0.87545,0.87545,449599994.0
2009-02-10 13:13:00,0.87545,0.8756,0.87545,0.8756,752399998.0
2009-02-10 13:14:00,0.8756,0.8756,0.87535,0.87535,381200001.0
2009-02-10 13:15:00,0.87535,0.8754,0.87525,0.87535,1010600010.0
2009-02-10 13:16:00,0.87535,0.8755,0.87535,0.87545,845200008.0
2009-02-10 13:17:00,0.87545,0.87565,0.87535,0.87535,908399999.0
2009-02-10 13:18:00,0.87535,0.87545,0.87525,0.8753,1152199993.0
2009-02-10 13:19:00,0.8753,0.8753,0.87475,0.87485,1155099993.0
2009-02-10 13:20:00,0.87485,0.8749,0.8747,0.87485,437200004.0
2009-02-10 13:21:00,0.87485,0.87515,0.87485,0.8751,356199999.0
2009-02-10 13:22:00,0.87515,0.87515,0.8749,0.87505,530600000.0
2009-02-10 13:23:00,0.87505,0.8751,0.875,0.87505,743600004.0
2009-02-10 13:24:00,0.87505,0.8754,0.87505,0.8752,470399996.0
2009-02-10 13:25:00,0.87535,0.87535,0.87505,0.8752,854800003.0
2009-02-10 13:26:00,0.8752,0.8752,0.87505,0.87505,763199999.0
2009-02-10 13:27:00,0.87505,0.87505,0.87485,0.87505,221000000.0
2009-02-10 13:28:00,0.87495,0.8752,0.87495,0.875,327000000.0
2009-02-10 13:29:00,0.875,0.8753,0.875,0.8752,282200000.0
2009-02-10 13:30:00,0.8752,0.87525,0.87515,0.87515,279800000.0
2009-02-10 13:31:00,0.87515,0.8753,0.8751,0.8751,311200000.0
2009-02-10 13:32:00,0.87515,0.87515,0.8751,0.8751,337000000.0
2009-02-10 13:33:00,0.8751,0.8752,0.8751,0.87515,56200000.0
2009-02-10 13:34:00,0.8752,0.8752,0.875,0.87505,189400000.0
2009-02-10 13:35:00,0.875,0.87515,0.875,0.875,297400000.0
2009-02-10 13:36:00,0.875,0.87505,0.8749,0.8749,271800000.0
2009-02-10 13:37:00,0.8749,0.8751,0.8749,0.875,323600000.0
2009-02-10 13:38:00,0.875,0.875,0.87495,0.875,551199994.0
2009-02-10 13:39:00,0.875,0.87525,0.875,0.87525,615600000.0
2009-02-10 13:40:00,0.87525,0.87555,0.87525,0.87545,464200000.0
2009-02-10 13:41:00,0.87545,0.87565,0.8754,0.8756,370400000.0
2009-02-10 13:42:00,0.8756,0.8758,0.8756,0.8757,369999999.0
2009-02-10 13:43:00,0.8757,0.87575,0.87545,0.87545,757599999.0
2009-02-10 13:44:00,0.87545,0.87555,0.87525,0.8755,744399997.0
2009-02-10 13:45:00,0.8755,0.87585,0.8755,0.87585,436199999.0
2009-02-10 13:46:00,0.87585,0.876,0.8757,0.876,390000002.0
2009-02-10 13:47:00,0.876,0.87605,0.87585,0.87585,203599999.0
2009-02-10 13:48:00,0.87585,0.87615,0.87585,0.876,551099998.0
2009-02-10 13:49:00,0.87605,0.87605,0.87595,0.876,315600000.0
2009-02-10 13:50:00,0.876,0.87605,0.87595,0.876,210199999.0
2009-02-10 13:51:00,0.876,0.87605,0.876,0.876,299799997.0
2009-02-10 13:52:00,0.876,0.876,0.8758,0.87585,148000000.0
2009-02-10 13:53:00,0.8759,0.8759,0.87575,0.87585,317600000.0
2009-02-10 13:54:00,0.87585,0.876,0.8758,0.8759,583400002.0
2009-02-10 13:55:00,0.87585,0.8761,0.87585,0.87595,367400001.0
2009-02-10 13:56:00,0.87595,0.87615,0.87595,0.876,346599999.0
2009-02-10 13:57:00,0.876,0.87625,0.87595,0.8762,546799997.0
2009-02-10 13:58:00,0.87615,0.87625,0.8761,0.87615,348799998.0
2009-02-10 13:59:00,0.8761,0.8766,0.8759,0.8766,572999998.0
2009-02-10 14:00:00,0.8766,0.87665,0.8762,0.8766,783799998.0
2009-02-10 14:01:00,0.8766,0.8766,0.8762,0.87635,993399989.0
2009-02-10 14:02:00,0.8763,0.87645,0.8763,0.8763,989999996.0
2009-02-10 14:03:00,0.87635,0.87645,0.8763,0.8764,274000000.0
2009-02-10 14:04:00,0.8764,0.87665,0.8764,0.87645,477199998.0
2009-02-10 14:05:00,0.87635,0.87635,0.8763,0.87635,496400000.0
2009-02-10 14:06:00,0.87635,0.87645,0.87625,0.8763,739399999.0
2009-02-10 14:07:00,0.8763,0.8765,0.87625,0.8764,1081399996.0
2009-02-10 14:08:00,0.8764,0.8766,0.87635,0.8766,535999999.0
2009-02-10 14:09:00,0.8766,0.87665,0.8764,0.87645,582599995.0
2009-02-10 14:10:00,0.87655,0.87655,0.87635,0.87635,326400001.0
2009-02-10 14:11:00,0.87635,0.87685,0.87635,0.8767,962999990.0
2009-02-10 14:12:00,0.87675,0.87715,0.8767,0.87715,935600003.0
2009-02-10 14:13:00,0.8772,0.8774,0.8769,0.87735,800000000.0
2009-02-10 14:14:00,0.8775,0.87775,0.87745,0.87755,769399997.0
2009-02-10 14:15:00,0.8776,0.8783,0.87745,0.8783,852200001.0
2009-02-10 14:16:00,0.87845,0.87865,0.8783,0.8785,812599998.0
2009-02-10 14:17:00,0.8785,0.87915,0.8782,0.8782,805600002.0
2009-02-10 14:18:00,0.8782,0.87865,0.8781,0.87865,987199996.0
2009-02-10 14:19:00,0.87855,0.87865,0.87835,0.8786,1234199991.0
2009-02-10 14:20:00,0.8786,0.8787,0.87835,0.87845,630200000.0
2009-02-10 14:21:00,0.87845,0.8786,0.8779,0.878,364900001.0
2009-02-10 14:22:00,0.87815,0.87815,0.87745,0.87765,259600000.0
2009-02-10 14:23:00,0.87765,0.87775,0.87745,0.87765,592600000.0
2009-02-10 14:24:00,0.87755,0.87755,0.87735,0.87735,1130999991.0
2009-02-10 14:25:00,0.87735,0.87745,0.87735,0.87735,1263000007.0
2009-02-10 14:26:00,0.87735,0.87735,0.87715,0.87725,861400000.0
2009-02-10 14:27:00,0.87725,0.8776,0.87715,0.87755,549999998.0
2009-02-10 14:28:00,0.87755,0.87755,0.87715,0.87725,808199998.0
2009-02-10 14:29:00,0.87725,0.87735,0.8772,0.8773,170000000.0
2009-02-10 14:30:00,0.87725,0.87735,0.87725,0.87725,939800002.0
2009-02-10 14:31:00,0.87725,0.87725,0.87705,0.87705,209000000.0
2009-02-10 14:32:00,0.87705,0.8772,0.877,0.8771,557200003.0
2009-02-10 14:33:00,0.8771,0.87725,0.87705,0.87715,602199997.0
2009-02-10 14:34:00,0.87715,0.87715,0.877,0.877,703799999.0
2009-02-10 14:35:00,0.877,0.877,0.8765,0.8765,237200000.0
2009-02-10 14:36:00,0.8765,0.8768,0.8764,0.8768,958000009.0
2009-02-10 14:37:00,0.8768,0.87695,0.87675,0.87675,711600001.0
2009-02-10 14:38:00,0.87675,0.87685,0.87675,0.87685,495600004.0
2009-02-10 14:39:00,0.8768,0.877,0.87665,0.87665,560600003.0
2009-02-10 14:40:00,0.87665,0.8768,0.87645,0.87665,675000001.0
2009-02-10 14:41:00,0.8767,0.8767,0.8765,0.8766,371400000.0
2009-02-10 14:42:00,0.8766,0.8767,0.87655,0.8766,354800000.0
2009-02-10 14:43:00,0.87665,0.8769,0.87655,0.8766,901399997.0
2009-02-10 14:44:00,0.8766,0.8767,0.87625,0.87625,663800002.0
2009-02-10 14:45:00,0.87625,0.8765,0.87625,0.8765,413600000.0
2009-02-10 14:46:00,0.87645,0.87685,0.87645,0.8768,734399998.0
2009-02-10 14:47:00,0.8768,0.87685,0.8764,0.8766,647999997.0
2009-02-10 14:48:00,0.8766,0.877,0.8766,0.87685,617400000.0
2009-02-10 14:49:00,0.87685,0.8771,0.8768,0.877,541800002.0
2009-02-10 14:50:00,0.877,0.87705,0.8768,0.8769,551200001.0
2009-02-10 14:51:00,0.8769,0.8771,0.8769,0.87695,603600000.0
2009-02-10 14:52:00,0.87695,0.877,0.8768,0.87685,712399999.0
2009-02-10 14:53:00,0.87685,0.87725,0.8768,0.87705,773599999.0
2009-02-10 14:54:00,0.87705,0.87705,0.87685,0.877,650800002.0
2009-02-10 14:55:00,0.87695,0.87705,0.87685,0.87685,613800005.0
2009-02-10 14:56:00,0.87685,0.87705,0.8768,0.87705,467999998.0
2009-02-10 14:57:00,0.87705,0.8771,0.877,0.87705,486200000.0
2009-02-10 14:58:00,0.87705,0.8771,0.8769,0.87705,463199999.0
2009-02-10 14:59:00,0.87705,0.8771,0.877,0.87705,733800000.0
2009-02-10 15:00:00,0.87705,0.8772,0.87705,0.87715,669599999.0
2009-02-10 15:01:00,0.87715,0.8774,0.87715,0.8772,688799997.0
2009-02-10 15:02:00,0.8772,0.87745,0.87705,0.87735,943799995.0
2009-02-10 15:03:00,0.8774,0.87765,0.8772,0.87765,774200000.0
2009-02-10 15:04:00,0.87765,0.87785,0.8774,0.87775,420600001.0
2009-02-10 15:05:00,0.8777,0.87785,0.8776,0.87785,487500000.0
2009-02-10 15:06:00,0.87775,0.87775,0.87755,0.8777,620499995.0
2009-02-10 15:07:00,0.87775,0.878,0.87775,0.878,258200001.0
2009-02-10 15:08:00,0.87805,0.87805,0.878,0.878,198800000.0
2009-02-10 15:09:00,0.878,0.878,0.87755,0.8776,660600000.0
2009-02-10 15:10:00,0.8776,0.8777,0.87745,0.8777,812199996.0
2009-02-10 15:11:00,0.8777,0.87805,0.87735,0.87735,637800001.0
2009-02-10 15:12:00,0.87735,0.87735,0.87675,0.87685,971599999.0
2009-02-10 15:13:00,0.87685,0.8769,0.87675,0.87675,1092999996.0
2009-02-10 15:14:00,0.87675,0.877,0.8766,0.8769,720199994.0
2009-02-10 15:15:00,0.87695,0.877,0.87655,0.87665,1041399990.0
2009-02-10 15:16:00,0.87665,0.8767,0.8766,0.87665,584200000.0
2009-02-10 15:17:00,0.87665,0.87685,0.87665,0.87685,398800000.0
2009-02-10 15:18:00,0.87685,0.87735,0.87685,0.87715,1007399999.0
2009-02-10 15:19:00,0.87715,0.87715,0.8751,0.8757,1158999999.0
2009-02-10 15:20:00,0.8757,0.87595,0.87565,0.87595,933000004.0
2009-02-10 15:21:00,0.8759,0.87605,0.87585,0.87605,678799997.0
2009-02-10 15:22:00,0.87605,0.87645,0.87605,0.87635,1391999985.0
2009-02-10 15:23:00,0.87645,0.87655,0.87635,0.87635,508999999.0
2009-02-10 15:24:00,0.8763,0.8763,0.8758,0.87605,755400002.0
2009-02-10 15:25:00,0.87605,0.8764,0.87595,0.87635,698600003.0
2009-02-10 15:26:00,0.87635,0.8765,0.8762,0.8763,545199998.0
2009-02-10 15:27:00,0.87625,0.87635,0.87615,0.8763,341400001.0
2009-02-10 15:28:00,0.8764,0.8769,0.8764,0.8766,732399996.0
2009-02-10 15:29:00,0.87665,0.8772,0.87665,0.87685,674999995.0
2009-02-10 15:30:00,0.877,0.87725,0.8768,0.8771,975399994.0
2009-02-10 15:31:00,0.8771,0.8776,0.877,0.8774,1080399992.0
2009-02-10 15:32:00,0.8774,0.87765,0.87695,0.87705,952999999.0
2009-02-10 15:33:00,0.87705,0.8772,0.87695,0.8771,876799998.0
2009-02-10 15:34:00,0.8771,0.8771,0.877,0.87705,276800000.0
2009-02-10 15:35:00,0.87705,0.8771,0.87695,0.877,462600000.0
2009-02-10 15:36:00,0.877,0.8773,0.877,0.87715,1060000000.0
2009-02-10 15:37:00,0.87715,0.87725,0.87695,0.877,941199999.0
2009-02-10 15:38:00,0.877,0.87705,0.8767,0.8769,783000000.0
2009-02-10 15:39:00,0.8769,0.87705,0.87685,0.8769,399800000.0
2009-02-10 15:40:00,0.87695,0.87725,0.8769,0.87725,821199998.0
2009-02-10 15:41:00,0.87725,0.8778,0.87725,0.8778,568400003.0
2009-02-10 15:42:00,0.8778,0.87795,0.87725,0.87735,799599996.0
2009-02-10 15:43:00,0.87745,0.8777,0.87715,0.87755,1532599997.0
2009-02-10 15:44:00,0.87755,0.87795,0.87755,0.87795,500200000.0
2009-02-10 15:45:00,0.87795,0.8782,0.87785,0.8782,704299997.0
2009-02-10 15:46:00,0.8782,0.8783,0.87815,0.87815,364000000.0
2009-02-10 15:47:00,0.8782,0.87835,0.87815,0.87815,460400003.0
2009-02-10 15:48:00,0.87815,0.87825,0.8779,0.87795,1308999996.0
2009-02-10 15:49:00,0.87795,0.878,0.87775,0.878,734900001.0
2009-02-10 15:50:00,0.878,0.878,0.8778,0.8779,553400000.0
2009-02-10 15:51:00,0.8779,0.878,0.8778,0.8778,358800000.0
2009-02-10 15:52:00,0.8778,0.8778,0.8776,0.87765,240200000.0
2009-02-10 15:53:00,0.87765,0.8781,0.87765,0.8781,468800000.0
2009-02-10 15:54:00,0.8781,0.8781,0.8776,0.8776,391600001.0
2009-02-10 15:55:00,0.8776,0.87795,0.8776,0.87795,349600000.0
2009-02-10 15:56:00,0.8779,0.87835,0.8779,0.87815,504599996.0
2009-02-10 15:57:00,0.87815,0.87825,0.878,0.8782,1105999999.0
2009-02-10 15:58:00,0.87825,0.8783,0.87815,0.87815,1204800005.0
2009-02-10 15:59:00,0.87815,0.87875,0.87815,0.87875,929999999.0
2009-02-10 16:00:00,0.87875,0.87895,0.8783,0.8783,803200000.0
2009-02-10 16:01:00,0.87835,0.87855,0.87815,0.87825,842799993.0
2009-02-10 16:02:00,0.8783,0.87855,0.87815,0.87845,899800007.0
2009-02-10 16:03:00,0.87855,0.8786,0.8783,0.8784,1140000000.0
2009-02-10 16:04:00,0.8784,0.87845,0.87815,0.8782,1112600006.0
2009-02-10 16:05:00,0.8783,0.87845,0.87825,0.8783,1225199999.0
2009-02-10 16:06:00,0.87835,0.8784,0.87815,0.87815,833999999.0
2009-02-10 16:07:00,0.87815,0.8783,0.87815,0.8782,453200001.0
2009-02-10 16:08:00,0.8782,0.87855,0.8782,0.87855,635400003.0
2009-02-10 16:09:00,0.87855,0.8787,0.8783,0.87835,486599999.0
2009-02-10 16:10:00,0.87835,0.87835,0.8782,0.8782,740199996.0
2009-02-10 16:11:00,0.8782,0.87825,0.878,0.87805,1024800002.0
2009-02-10 16:12:00,0.87805,0.87805,0.87775,0.8779,698000001.0
2009-02-10 16:13:00,0.8779,0.87795,0.87775,0.8779,160200000.0
2009-02-10 16:14:00,0.8779,0.87835,0.87785,0.87835,401899997.0
2009-02-10 16:15:00,0.87835,0.8784,0.878,0.87815,1564800000.0
2009-02-10 16:16:00,0.87815,0.8782,0.8775,0.8775,1035600000.0
2009-02-10 16:17:00,0.87745,0.878,0.87745,0.87795,659799999.0
2009-02-10 16:18:00,0.87795,0.878,0.8778,0.878,244799998.0
2009-02-10 16:19:00,0.8779,0.878,0.87765,0.8777,304999999.0
2009-02-10 16:20:00,0.8777,0.8779,0.8776,0.87775,379999999.0
2009-02-10 16:21:00,0.87775,0.87775,0.8769,0.87695,425600001.0
2009-02-10 16:22:00,0.877,0.8773,0.877,0.8772,1373000000.0
2009-02-10 16:23:00,0.8772,0.8777,0.8772,0.8776,771600001.0
2009-02-10 16:24:00,0.8776,0.878,0.8776,0.878,512200000.0
2009-02-10 16:25:00,0.878,0.878,0.8779,0.8779,254800000.0
2009-02-10 16:26:00,0.8779,0.8779,0.87765,0.87775,197400000.0
2009-02-10 16:27:00,0.87775,0.8779,0.8777,0.87775,524000001.0
2009-02-10 16:28:00,0.87775,0.878,0.87775,0.878,473400000.0
2009-02-10 16:29:00,0.87805,0.87825,0.87785,0.8781,611399999.0
2009-02-10 16:30:00,0.87805,0.87825,0.8777,0.87815,698399999.0
2009-02-10 16:31:00,0.8781,0.8783,0.87795,0.8783,916199999.0
2009-02-10 16:32:00,0.87825,0.87885,0.87815,0.87845,996399998.0
2009-02-10 16:33:00,0.87845,0.879,0.87835,0.87885,768999999.0
2009-02-10 16:34:00,0.87885,0.87905,0.87885,0.8789,425600001.0
2009-02-10 16:35:00,0.8789,0.8791,0.87865,0.87885,833799998.0
2009-02-10 16:36:00,0.87875,0.87885,0.8787,0.87875,306600000.0
2009-02-10 16:37:00,0.87875,0.87885,0.8787,0.8787,676400001.0
2009-02-10 16:38:00,0.87875,0.87875,0.8779,0.87835,860200003.0
2009-02-10 16:39:00,0.87845,0.87845,0.87805,0.87815,526399999.0
2009-02-10 16:40:00,0.8781,0.8786,0.87805,0.8786,520399997.0
2009-02-10 16:41:00,0.8785,0.879,0.8785,0.8789,729800000.0
2009-02-10 16:42:00,0.87885,0.8789,0.8788,0.8788,898599999.0
2009-02-10 16:43:00,0.87885,0.8789,0.8788,0.8788,286400000.0
2009-02-10 16:44:00,0.8788,0.87895,0.8788,0.8789,1149200007.0
2009-02-10 16:45:00,0.8789,0.87905,0.87885,0.8789,716000003.0
2009-02-10 16:46:00,0.8789,0.8792,0.8789,0.8792,827800002.0
2009-02-10 16:47:00,0.8792,0.88005,0.87915,0.88,838199998.0
2009-02-10 16:48:00,0.88,0.8801,0.8797,0.8798,277000000.0
2009-02-10 16:49:00,0.87975,0.88015,0.8797,0.88015,392600000.0
2009-02-10 16:50:00,0.88015,0.88125,0.88015,0.8811,835199998.0
2009-02-10 16:51:00,0.88105,0.88115,0.88095,0.881,390400001.0
2009-02-10 16:52:00,0.881,0.8812,0.88095,0.88105,667399999.0
2009-02-10 16:53:00,0.88105,0.8817,0.881,0.88165,1103400006.0
2009-02-10 16:54:00,0.8817,0.88225,0.8817,0.88215,745900002.0
2009-02-10 16:55:00,0.8822,0.88225,0.88165,0.8817,725400000.0
2009-02-10 16:56:00,0.8817,0.88195,0.88165,0.88185,682200006.0
2009-02-10 16:57:00,0.88185,0.882,0.88175,0.8818,544799998.0
2009-02-10 16:58:00,0.88175,0.88225,0.88175,0.88225,614399999.0
2009-02-10 16:59:00,0.8824,0.8832,0.88235,0.88235,839200000.0
2009-02-10 17:00:00,0.8823,0.8829,0.8823,0.88265,992999998.0
2009-02-10 17:01:00,0.88265,0.8832,0.88265,0.8828,696800000.0
2009-02-10 17:02:00,0.8828,0.8832,0.88265,0.88295,627800000.0
2009-02-10 17:03:00,0.88295,0.88315,0.8828,0.8829,1099799998.0
2009-02-10 17:04:00,0.88285,0.8831,0.8828,0.88295,388200001.0
2009-02-10 17:05:00,0.88295,0.8831,0.88275,0.8831,482599999.0
2009-02-10 17:06:00,0.8831,0.8833,0.8827,0.8827,818999999.0
2009-02-10 17:07:00,0.8827,0.8829,0.8827,0.88275,371400000.0
2009-02-10 17:08:00,0.88275,0.88285,0.8827,0.88275,211200000.0
2009-02-10 17:09:00,0.8827,0.88285,0.88245,0.88245,869800001.0
2009-02-10 17:10:00,0.8825,0.8827,0.88245,0.8826,1128199997.0
2009-02-10 17:11:00,0.88265,0.88275,0.8823,0.8823,937400002.0
2009-02-10 17:12:00,0.8823,0.8825,0.88215,0.8822,951400002.0
2009-02-10 17:13:00,0.8822,0.88245,0.88205,0.88245,626200000.0
2009-02-10 17:14:00,0.88245,0.88245,0.88215,0.8822,648799998.0
2009-02-10 17:15:00,0.8822,0.8828,0.88215,0.8826,697599999.0
2009-02-10 17:16:00,0.8826,0.8835,0.88255,0.88345,932399997.0
2009-02-10 17:17:00,0.88345,0.8838,0.88345,0.88365,980799998.0
2009-02-10 17:18:00,0.8836,0.8837,0.88305,0.88315,925600000.0
2009-02-10 17:19:00,0.8831,0.88315,0.88265,0.8828,486799999.0
2009-02-10 17:20:00,0.8828,0.88285,0.88225,0.88225,647499997.0
2009-02-10 17:21:00,0.8822,0.8823,0.88195,0.882,1350599995.0
2009-02-10 17:22:00,0.882,0.88215,0.88195,0.88205,619800001.0
2009-02-10 17:23:00,0.88215,0.88215,0.8818,0.88185,287800000.0
2009-02-10 17:24:00,0.88185,0.8821,0.88175,0.8821,819199998.0
2009-02-10 17:25:00,0.8821,0.8822,0.8819,0.88195,756900000.0
2009-02-10 17:26:00,0.88195,0.882,0.88175,0.882,532399997.0
2009-02-10 17:27:00,0.882,0.88225,0.88195,0.8822,805400001.0
2009-02-10 17:28:00,0.8822,0.8823,0.88205,0.88215,759199997.0
2009-02-10 17:29:00,0.88215,0.8825,0.8821,0.88245,711800002.0
2009-02-10 17:30:00,0.88245,0.8826,0.88235,0.8825,769599994.0
2009-02-10 17:31:00,0.8825,0.8827,0.88235,0.8826,738400004.0
2009-02-10 17:32:00,0.8826,0.8829,0.8825,0.8829,683800001.0
2009-02-10 17:33:00,0.8829,0.8833,0.8829,0.8832,745400001.0
2009-02-10 17:34:00,0.88325,0.8834,0.88315,0.88325,502400000.0
2009-02-10 17:35:00,0.88325,0.88345,0.88315,0.8833,639400005.0
2009-02-10 17:36:00,0.8833,0.8844,0.8832,0.884,519200000.0
2009-02-10 17:37:00,0.88395,0.8845,0.88395,0.8843,706499999.0
2009-02-10 17:38:00,0.8843,0.88435,0.8841,0.8841,1225599992.0
2009-02-10 17:39:00,0.8841,0.88415,0.8837,0.88375,990699993.0
2009-02-10 17:40:00,0.88375,0.88405,0.8836,0.8837,631400000.0
2009-02-10 17:41:00,0.88375,0.88405,0.8836,0.884,720800002.0
2009-02-10 17:42:00,0.884,0.8844,0.884,0.88425,877800001.0
2009-02-10 17:43:00,0.8843,0.8843,0.88375,0.8838,585100000.0
2009-02-10 17:44:00,0.88385,0.88385,0.8837,0.88375,453399999.0
2009-02-10 17:45:00,0.88375,0.8846,0.8837,0.8845,791000000.0
2009-02-10 17:46:00,0.8845,0.8849,0.8844,0.88485,503800000.0
2009-02-10 17:47:00,0.8849,0.8853,0.8848,0.88515,1426000003.0
2009-02-10 17:48:00,0.88515,0.88575,0.88515,0.8857,855199997.0
2009-02-10 17:49:00,0.8857,0.8864,0.8857,0.8863,661399998.0
2009-02-10 17:50:00,0.88625,0.8867,0.8858,0.8867,945600004.0
2009-02-10 17:51:00,0.88685,0.88695,0.88645,0.8868,498400000.0
2009-02-10 17:52:00,0.88685,0.88805,0.8868,0.88775,445900000.0
2009-02-10 17:53:00,0.8878,0.8886,0.88775,0.88855,692799998.0
2009-02-10 17:54:00,0.8886,0.88865,0.88795,0.8881,812399999.0
2009-02-10 17:55:00,0.8881,0.88825,0.8874,0.8875,705600000.0
2009-02-10 17:56:00,0.8875,0.8876,0.8872,0.88725,625800004.0
2009-02-10 17:57:00,0.8873,0.88775,0.88725,0.88775,536600001.0
2009-02-10 17:58:00,0.88775,0.88785,0.8873,0.8873,578400000.0
2009-02-10 17:59:00,0.88725,0.888,0.8872,0.8873,651600000.0
2009-02-10 18:00:00,0.8873,0.8874,0.8866,0.887,541800000.0
2009-02-10 18:01:00,0.887,0.8885,0.88695,0.8885,547400001.0
2009-02-10 18:02:00,0.8885,0.8885,0.8879,0.8879,654800000.0
2009-02-10 18:03:00,0.8879,0.8881,0.88695,0.88705,632600002.0
2009-02-10 18:04:00,0.88715,0.88725,0.8868,0.8869,384900000.0
2009-02-10 18:05:00,0.8869,0.88775,0.88685,0.88765,603200001.0
2009-02-10 18:06:00,0.88765,0.88765,0.88715,0.88745,596199998.0
2009-02-10 18:07:00,0.88745,0.88775,0.88695,0.887,499600000.0
2009-02-10 18:08:00,0.887,0.887,0.88645,0.8866,449800002.0
2009-02-10 18:09:00,0.8865,0.88735,0.8865,0.88715,501199998.0
2009-02-10 18:10:00,0.88715,0.88755,0.88715,0.88755,576799999.0
2009-02-10 18:11:00,0.8876,0.88805,0.8875,0.8876,383199998.0
2009-02-10 18:12:00,0.88755,0.8883,0.88745,0.8877,446999998.0
2009-02-10 18:13:00,0.8877,0.8883,0.8877,0.88785,607200000.0
2009-02-10 18:14:00,0.88785,0.88795,0.8875,0.88755,732799999.0
2009-02-10 18:15:00,0.88755,0.8883,0.88755,0.8881,705000002.0
2009-02-10 18:16:00,0.8881,0.88825,0.88775,0.88775,455400000.0
2009-02-10 18:17:00,0.8877,0.8883,0.8875,0.8882,602400000.0
2009-02-10 18:18:00,0.88815,0.8883,0.8876,0.8876,483600000.0
2009-02-10 18:19:00,0.8876,0.88815,0.8875,0.88795,640000000.0
2009-02-10 18:20:00,0.8879,0.8882,0.88765,0.8881,411400001.0
2009-02-10 18:21:00,0.888,0.8888,0.88795,0.88855,545600000.0
2009-02-10 18:22:00,0.8886,0.8888,0.88835,0.88835,730200001.0
2009-02-10 18:23:00,0.88835,0.8887,0.8883,0.8886,573400001.0
2009-02-10 18:24:00,0.88875,0.88875,0.88835,0.8887,531600000.0
2009-02-10 18:25:00,0.88865,0.88865,0.88755,0.8879,585599998.0
2009-02-10 18:26:00,0.8879,0.8884,0.8878,0.8883,388600000.0
2009-02-10 18:27:00,0.88835,0.88845,0.88815,0.8883,480199999.0
2009-02-10 18:28:00,0.88835,0.8887,0.88825,0.88865,880599998.0
2009-02-10 18:29:00,0.88865,0.8889,0.88835,0.88865,444399999.0
2009-02-10 18:30:00,0.8886,0.88885,0.88825,0.88845,792199999.0
2009-02-10 18:31:00,0.88845,0.8886,0.8878,0.88825,541200000.0
2009-02-10 18:32:00,0.88825,0.88875,0.8882,0.8884,483399999.0
2009-02-10 18:33:00,0.8884,0.88865,0.8882,0.88845,538200001.0
2009-02-10 18:34:00,0.88845,0.88855,0.88815,0.88815,695400001.0
2009-02-10 18:35:00,0.88815,0.8885,0.8872,0.88765,582799999.0
2009-02-10 18:36:00,0.88775,0.88805,0.88775,0.8878,380600000.0
2009-02-10 18:37:00,0.88785,0.8881,0.8877,0.8879,486200000.0
2009-02-10 18:38:00,0.88785,0.88825,0.8876,0.88825,568600000.0
2009-02-10 18:39:00,0.88825,0.88865,0.888,0.888,725599997.0
2009-02-10 18:40:00,0.888,0.88815,0.88765,0.8877,582200001.0
2009-02-10 18:41:00,0.8877,0.88805,0.88745,0.88755,416900000.0
2009-02-10 18:42:00,0.88755,0.88815,0.88755,0.88785,592400000.0
2009-02-10 18:43:00,0.8879,0.8885,0.88765,0.88845,530800001.0
2009-02-10 18:44:00,0.88845,0.8888,0.88825,0.8887,430800000.0
2009-02-10 18:45:00,0.8887,0.8888,0.8883,0.88845,508999999.0
2009-02-10 18:46:00,0.88845,0.8888,0.88845,0.8887,544399998.0
2009-02-10 18:47:00,0.8887,0.88885,0.88835,0.88855,987600000.0
2009-02-10 18:48:00,0.88855,0.8889,0.88835,0.8889,681800000.0
2009-02-10 18:49:00,0.88885,0.889,0.88845,0.8887,538600000.0
2009-02-10 18:50:00,0.8887,0.88885,0.88845,0.8885,484599999.0
2009-02-10 18:51:00,0.8885,0.88855,0.888,0.88825,737799998.0
2009-02-10 18:52:00,0.8883,0.8886,0.8881,0.8884,360200000.0
2009-02-10 18:53:00,0.8884,0.88855,0.888,0.88805,434000000.0
2009-02-10 18:54:00,0.888,0.88825,0.8879,0.88825,680000000.0
2009-02-10 18:55:00,0.88815,0.8882,0.88715,0.8872,529000000.0
2009-02-10 18:56:00,0.8872,0.88735,0.88695,0.88725,717400001.0
2009-02-10 18:57:00,0.8872,0.88775,0.88705,0.8873,626800001.0
2009-02-10 18:58:00,0.8873,0.88765,0.88705,0.88745,615000000.0
2009-02-10 18:59:00,0.88745,0.88775,0.8874,0.8877,532600000.0
2009-02-10 19:00:00,0.8877,0.88795,0.88725,0.88785,536000000.0
2009-02-10 19:01:00,0.8878,0.888,0.8878,0.88785,460000000.0
2009-02-10 19:02:00,0.8879,0.88845,0.8879,0.888,454200000.0
2009-02-10 19:03:00,0.888,0.8883,0.8878,0.88815,457400000.0
2009-02-10 19:04:00,0.8882,0.8883,0.88775,0.8879,713800000.0
2009-02-10 19:05:00,0.88785,0.88825,0.8878,0.88795,391600000.0
2009-02-10 19:06:00,0.8879,0.88815,0.88765,0.88815,395600000.0
2009-02-10 19:07:00,0.88815,0.88825,0.88755,0.88765,581200000.0
2009-02-10 19:08:00,0.88765,0.8879,0.8872,0.8873,473800001.0
2009-02-10 19:09:00,0.8873,0.88745,0.8872,0.88725,620400000.0
2009-02-10 19:10:00,0.88725,0.8878,0.88725,0.8877,528200000.0
2009-02-10 19:11:00,0.88775,0.88785,0.88755,0.88765,592599998.0
2009-02-10 19:12:00,0.88755,0.8878,0.88755,0.8877,536399999.0
2009-02-10 19:13:00,0.88775,0.8881,0.88775,0.8881,453400000.0
2009-02-10 19:14:00,0.8881,0.88815,0.8877,0.88785,694199998.0
2009-02-10 19:15:00,0.88785,0.88805,0.8878,0.88795,498999999.0
2009-02-10 19:16:00,0.88795,0.88835,0.8879,0.8879,322200002.0
2009-02-10 19:17:00,0.8879,0.8879,0.8872,0.8874,516000003.0
2009-02-10 19:18:00,0.88745,0.88745,0.8872,0.88735,644000000.0
2009-02-10 19:19:00,0.88735,0.88735,0.88705,0.88725,546600000.0
2009-02-10 19:20:00,0.8873,0.88735,0.88725,0.88725,241000000.0
2009-02-10 19:21:00,0.88725,0.8875,0.88715,0.88725,633200000.0
2009-02-10 19:22:00,0.88725,0.88775,0.88725,0.88775,575800000.0
2009-02-10 19:23:00,0.8877,0.888,0.88755,0.88775,476399999.0
2009-02-10 19:24:00,0.8878,0.8879,0.8872,0.88725,580199999.0
2009-02-10 19:25:00,0.88725,0.88745,0.88725,0.88735,454600000.0
2009-02-10 19:26:00,0.88735,0.8876,0.88735,0.8875,306200000.0
2009-02-10 19:27:00,0.8875,0.8875,0.88745,0.8875,272000000.0
2009-02-10 19:28:00,0.88745,0.88745,0.88715,0.88715,282800000.0
2009-02-10 19:29:00,0.88715,0.88755,0.8871,0.88745,437200000.0
2009-02-10 19:30:00,0.88745,0.88755,0.8874,0.88745,333200000.0
2009-02-10 19:31:00,0.8876,0.8876,0.8873,0.8873,400800000.0
2009-02-10 19:32:00,0.8873,0.8873,0.88695,0.88695,530200002.0
2009-02-10 19:33:00,0.88695,0.8871,0.8869,0.88695,406800001.0
2009-02-10 19:34:00,0.887,0.8874,0.88695,0.88735,528200000.0
2009-02-10 19:35:00,0.8873,0.88735,0.88695,0.88695,701000001.0
2009-02-10 19:36:00,0.88695,0.887,0.88645,0.8865,827399997.0
2009-02-10 19:37:00,0.8866,0.8867,0.88645,0.88655,845800002.0
2009-02-10 19:38:00,0.88655,0.8868,0.88635,0.88665,649700000.0
2009-02-10 19:39:00,0.8865,0.88665,0.88615,0.88625,788000003.0
2009-02-10 19:40:00,0.8863,0.8866,0.88615,0.88615,440800000.0
2009-02-10 19:41:00,0.88615,0.8865,0.8861,0.88625,439200000.0
2009-02-10 19:42:00,0.88625,0.88635,0.88615,0.88615,97000000.0
2009-02-10 19:43:00,0.88605,0.88605,0.88515,0.8853,384600000.0
2009-02-10 19:44:00,0.88535,0.88555,0.88515,0.88555,486600000.0
2009-02-10 19:45:00,0.88555,0.88575,0.8855,0.88575,445200000.0
2009-02-10 19:46:00,0.88575,0.88575,0.88545,0.88555,573199999.0
2009-02-10 19:47:00,0.88555,0.88555,0.88535,0.88545,570400001.0
2009-02-10 19:48:00,0.88545,0.88545,0.88535,0.88535,216400003.0
2009-02-10 19:49:00,0.88535,0.8856,0.88535,0.8854,296400000.0
2009-02-10 19:50:00,0.8854,0.8856,0.88535,0.88545,515400005.0
2009-02-10 19:51:00,0.88545,0.8857,0.88545,0.88545,577400004.0
2009-02-10 19:52:00,0.88545,0.8856,0.88535,0.88545,396700000.0
2009-02-10 19:53:00,0.88545,0.88545,0.88545,0.88545,170600000.0
2009-02-10 19:54:00,0.88545,0.88545,0.8852,0.88545,86200000.0
2009-02-10 19:55:00,0.88545,0.8857,0.8854,0.8857,318200000.0
2009-02-10 19:56:00,0.8857,0.8859,0.8857,0.8859,38200000.0
2009-02-10 19:57:00,0.8859,0.8859,0.8855,0.88555,240000000.0
2009-02-10 19:58:00,0.8855,0.8858,0.8855,0.88565,485199999.0
2009-02-10 19:59:00,0.88565,0.88645,0.88565,0.8864,796600000.0
2009-02-10 20:00:00,0.8864,0.8872,0.88635,0.8869,938800000.0
2009-02-10 20:01:00,0.8869,0.8871,0.88665,0.8867,587800002.0
2009-02-10 20:02:00,0.88665,0.8872,0.8865,0.88715,463200000.0
2009-02-10 20:03:00,0.88715,0.88745,0.8871,0.8872,1083000000.0
2009-02-10 20:04:00,0.88715,0.88725,0.8866,0.88685,711000001.0
2009-02-10 20:05:00,0.88685,0.88685,0.88645,0.88665,654399997.0
2009-02-10 20:06:00,0.88665,0.88695,0.88665,0.88685,425800000.0
2009-02-10 20:07:00,0.88685,0.8869,0.88635,0.88655,604000000.0
2009-02-10 20:08:00,0.88655,0.88685,0.88645,0.88645,944600000.0
2009-02-10 20:09:00,0.88645,0.88745,0.8864,0.88745,630400000.0
2009-02-10 20:10:00,0.8875,0.8875,0.88685,0.88745,561200000.0
2009-02-10 20:11:00,0.8874,0.8876,0.8866,0.88695,652600001.0
2009-02-10 20:12:00,0.887,0.8874,0.88685,0.88695,314200000.0
2009-02-10 20:13:00,0.8869,0.88705,0.8866,0.88665,524000001.0
2009-02-10 20:14:00,0.88665,0.8869,0.88645,0.88675,665599999.0
2009-02-10 20:15:00,0.88675,0.8873,0.8866,0.887,358400000.0
2009-02-10 20:16:00,0.887,0.887,0.88645,0.88655,322800000.0
2009-02-10 20:17:00,0.88655,0.88665,0.8865,0.88655,249600000.0
2009-02-10 20:18:00,0.88655,0.88675,0.88655,0.8867,237000000.0
2009-02-10 20:19:00,0.88675,0.8868,0.8865,0.88665,570800000.0
2009-02-10 20:20:00,0.88665,0.88675,0.8864,0.88655,824600001.0
2009-02-10 20:21:00,0.88655,0.8869,0.88645,0.88675,909400005.0
2009-02-10 20:22:00,0.8867,0.88735,0.8865,0.88725,854600000.0
2009-02-10 20:23:00,0.8872,0.88755,0.887,0.8873,762199999.0
2009-02-10 20:24:00,0.88715,0.8874,0.88705,0.88705,581200003.0
2009-02-10 20:25:00,0.8871,0.8874,0.88705,0.88715,196400000.0
2009-02-10 20:26:00,0.88715,0.88735,0.88695,0.887,695600000.0
2009-02-10 20:27:00,0.88695,0.8874,0.8866,0.8869,780000002.0
2009-02-10 20:28:00,0.88695,0.8874,0.88695,0.8874,807600004.0
2009-02-10 20:29:00,0.8874,0.8876,0.88705,0.88725,853200002.0
2009-02-10 20:30:00,0.88715,0.8874,0.88705,0.88725,760200000.0
2009-02-10 20:31:00,0.88715,0.88755,0.8871,0.88745,847400007.0
2009-02-10 20:32:00,0.8875,0.88815,0.88745,0.88795,663600002.0
2009-02-10 20:33:00,0.888,0.8885,0.8879,0.88815,882500004.0
2009-02-10 20:34:00,0.88815,0.8885,0.8879,0.888,436800001.0
2009-02-10 20:35:00,0.888,0.88815,0.88785,0.88815,456400000.0
2009-02-10 20:36:00,0.88815,0.88835,0.8878,0.88805,595599999.0
2009-02-10 20:37:00,0.8881,0.8882,0.8879,0.8882,895400000.0
2009-02-10 20:38:00,0.8882,0.8883,0.888,0.8883,526000000.0
2009-02-10 20:39:00,0.8883,0.8884,0.88805,0.88805,679400001.0
2009-02-10 20:40:00,0.88805,0.88815,0.88785,0.888,304600000.0
2009-02-10 20:41:00,0.888,0.8884,0.88775,0.8879,297000000.0
2009-02-10 20:42:00,0.8879,0.88825,0.8879,0.88825,304400000.0
2009-02-10 20:43:00,0.88825,0.88835,0.88815,0.88815,526000000.0
2009-02-10 20:44:00,0.88815,0.8883,0.888,0.88815,258600000.0
2009-02-10 20:45:00,0.88815,0.8883,0.88785,0.88785,176400000.0
2009-02-10 20:46:00,0.88785,0.88795,0.88785,0.8879,223200000.0
2009-02-10 20:47:00,0.8879,0.88805,0.8879,0.8879,261400000.0
2009-02-10 20:48:00,0.88805,0.8881,0.8879,0.8879,372200000.0
2009-02-10 20:49:00,0.888,0.8883,0.88785,0.8882,271000000.0
2009-02-10 20:50:00,0.88825,0.8885,0.8881,0.88835,361000000.0
2009-02-10 20:51:00,0.8883,0.88855,0.88805,0.8883,316600000.0
2009-02-10 20:52:00,0.8883,0.88875,0.8883,0.8887,381400000.0
2009-02-10 20:53:00,0.88875,0.88885,0.88855,0.88855,457800000.0
2009-02-10 20:54:00,0.88855,0.88865,0.8882,0.8884,498600000.0
2009-02-10 20:55:00,0.8884,0.88865,0.8884,0.88855,253200000.0
2009-02-10 20:56:00,0.8885,0.88885,0.8885,0.8888,305600000.0
2009-02-10 20:57:00,0.8888,0.88895,0.8886,0.88865,218800000.0
2009-02-10 20:58:00,0.88865,0.88895,0.88865,0.8888,286000000.0
2009-02-10 20:59:00,0.8888,0.88885,0.8887,0.88875,300000000.0
2009-02-10 21:00:00,0.88875,0.88915,0.88875,0.88905,564400000.0
2009-02-10 21:01:00,0.88905,0.8896,0.889,0.8896,488000000.0
2009-02-10 21:02:00,0.88965,0.8898,0.88955,0.88965,492400000.0
2009-02-10 21:03:00,0.8898,0.8898,0.8893,0.88945,460400000.0
2009-02-10 21:04:00,0.88945,0.88975,0.8894,0.88945,639000001.0
2009-02-10 21:05:00,0.88945,0.88945,0.88905,0.8891,403399999.0
2009-02-10 21:06:00,0.88915,0.88975,0.8891,0.8893,466000000.0
2009-02-10 21:07:00,0.8892,0.88935,0.8891,0.88915,514599999.0
2009-02-10 21:08:00,0.88915,0.88915,0.8885,0.88855,501000000.0
2009-02-10 21:09:00,0.88855,0.8888,0.8885,0.8888,174600000.0
2009-02-10 21:10:00,0.8887,0.88875,0.88815,0.88815,205800000.0
2009-02-10 21:11:00,0.88815,0.88855,0.88805,0.88855,217800000.0
2009-02-10 21:12:00,0.8885,0.8889,0.8885,0.8889,192600000.0
2009-02-10 21:13:00,0.88885,0.8889,0.8887,0.8887,383000000.0
2009-02-10 21:14:00,0.8887,0.8887,0.8883,0.88835,308400001.0
2009-02-10 21:15:00,0.88835,0.88845,0.8882,0.8882,329200000.0
2009-02-10 21:16:00,0.88815,0.88815,0.888,0.888,437400000.0
2009-02-10 21:17:00,0.888,0.8882,0.888,0.8882,277000001.0
2009-02-10 21:18:00,0.88805,0.8885,0.88805,0.8885,338600000.0
2009-02-10 21:19:00,0.8885,0.88875,0.8884,0.88865,410600000.0
2009-02-10 21:20:00,0.8886,0.8887,0.8881,0.88825,547400000.0
2009-02-10 21:21:00,0.8883,0.88835,0.8875,0.8875,729600000.0
2009-02-10 21:22:00,0.8875,0.88775,0.88715,0.88745,660000002.0
2009-02-10 21:23:00,0.88745,0.88775,0.88725,0.88725,526800000.0
2009-02-10 21:24:00,0.8873,0.88765,0.8872,0.88755,563200001.0
2009-02-10 21:25:00,0.88755,0.88785,0.88745,0.88765,531400000.0
2009-02-10 21:26:00,0.8877,0.8881,0.8875,0.8877,583800001.0
2009-02-10 21:27:00,0.88775,0.8879,0.88755,0.88755,518000000.0
2009-02-10 21:28:00,0.8875,0.88775,0.88735,0.8876,825500000.0
2009-02-10 21:29:00,0.8876,0.8876,0.8872,0.8874,530800001.0
2009-02-10 21:30:00,0.8874,0.88745,0.88715,0.88715,624400001.0
2009-02-10 21:31:00,0.88715,0.88795,0.88715,0.8878,716400000.0
2009-02-10 21:32:00,0.8878,0.888,0.8876,0.8877,689000000.0
2009-02-10 21:33:00,0.88775,0.88785,0.88625,0.8863,381000000.0
2009-02-10 21:34:00,0.8863,0.8869,0.8863,0.8869,288200000.0
2009-02-10 21:35:00,0.8869,0.88715,0.88685,0.88705,186000000.0
2009-02-10 21:36:00,0.88705,0.88755,0.887,0.88745,313400000.0
2009-02-10 21:37:00,0.88745,0.88775,0.88725,0.8874,389000000.0
2009-02-10 21:38:00,0.8874,0.8875,0.8873,0.88735,192400000.0
2009-02-10 21:39:00,0.88735,0.8877,0.88735,0.88755,264200000.0
2009-02-10 21:40:00,0.8877,0.88785,0.8876,0.8877,310600000.0
2009-02-10 21:41:00,0.8877,0.88805,0.8877,0.8879,512400000.0
2009-02-10 21:42:00,0.8879,0.8881,0.88775,0.88795,687999998.0
2009-02-10 21:43:00,0.88795,0.8882,0.88795,0.88815,460999997.0
2009-02-10 21:44:00,0.88815,0.8883,0.88795,0.8882,546800000.0
2009-02-10 21:45:00,0.8881,0.88825,0.88805,0.88825,237000000.0
2009-02-10 21:46:00,0.88825,0.8886,0.88825,0.88855,657600000.0
2009-02-10 21:47:00,0.8886,0.88865,0.88775,0.88795,626400000.0
2009-02-10 21:48:00,0.8881,0.8881,0.88755,0.8878,424400000.0
2009-02-10 21:49:00,0.8878,0.8881,0.8878,0.88785,535400000.0
2009-02-10 21:50:00,0.88785,0.88845,0.8878,0.8881,300200000.0
2009-02-10 21:51:00,0.88805,0.88825,0.88785,0.8881,425200000.0
2009-02-10 21:52:00,0.8881,0.88835,0.88805,0.8882,331000000.0
2009-02-10 21:53:00,0.8882,0.8884,0.88815,0.8882,295200000.0
2009-02-10 21:54:00,0.88825,0.88825,0.88805,0.8881,330200000.0
2009-02-10 21:55:00,0.88805,0.88875,0.888,0.88815,482000000.0
2009-02-10 21:56:00,0.88815,0.8887,0.88815,0.8884,404000000.0
2009-02-10 21:57:00,0.8884,0.88845,0.8879,0.8879,411200000.0
2009-02-10 21:58:00,0.88785,0.88805,0.8878,0.88795,381400000.0
2009-02-10 21:59:00,0.88795,0.88825,0.8878,0.88825,363200000.0
2009-02-10 22:00:00,0.8882,0.88875,0.8881,0.88825,290400000.0
2009-02-10 22:01:00,0.88825,0.8884,0.888,0.88825,301600000.0
2009-02-10 22:02:00,0.88825,0.8884,0.8881,0.88825,239400000.0
2009-02-10 22:03:00,0.8883,0.8884,0.8881,0.88835,254200000.0
2009-02-10 22:04:00,0.8884,0.88845,0.8883,0.8883,95000000.0
2009-02-10 22:05:00,0.8883,0.88835,0.8881,0.8883,259000000.0
2009-02-10 22:06:00,0.8883,0.8885,0.8883,0.88835,321000000.0
2009-02-10 22:07:00,0.8884,0.88915,0.88835,0.8891,360000000.0
2009-02-10 22:08:00,0.8891,0.8891,0.88875,0.889,253200000.0
2009-02-10 22:09:00,0.8891,0.8891,0.88875,0.88885,185200000.0
2009-02-10 22:10:00,0.88885,0.889,0.8887,0.88885,163800000.0
2009-02-10 22:11:00,0.88885,0.88895,0.88875,0.8889,117200000.0
2009-02-10 22:12:00,0.8889,0.88905,0.8887,0.889,402600000.0
2009-02-10 22:13:00,0.88895,0.88925,0.8889,0.8891,283200000.0
2009-02-10 22:14:00,0.8891,0.88915,0.889,0.8891,245800000.0
2009-02-10 22:15:00,0.8891,0.88945,0.8891,0.8891,228200000.0
2009-02-10 22:16:00,0.8891,0.8896,0.8891,0.88945,104600000.0
2009-02-10 22:17:00,0.88945,0.88975,0.88935,0.8895,222100000.0
2009-02-10 22:18:00,0.88945,0.88955,0.8892,0.88955,205800000.0
2009-02-10 22:19:00,0.8895,0.88975,0.88945,0.88945,200200000.0
2009-02-10 22:20:00,0.88945,0.88955,0.88925,0.8893,213400000.0
2009-02-10 22:21:00,0.88925,0.88945,0.8892,0.88945,257400000.0
2009-02-10 22:22:00,0.88955,0.88965,0.8892,0.8896,275000000.0
2009-02-10 22:23:00,0.8896,0.88985,0.8892,0.88925,291200000.0
2009-02-10 22:24:00,0.8893,0.8895,0.88925,0.88945,194800000.0
2009-02-10 22:25:00,0.88945,0.8895,0.88905,0.8891,327200000.0
2009-02-10 22:26:00,0.8891,0.88925,0.889,0.889,316400000.0
2009-02-10 22:27:00,0.889,0.88905,0.8889,0.889,214600000.0
2009-02-10 22:28:00,0.889,0.889,0.8888,0.88885,232800000.0
2009-02-10 22:29:00,0.88885,0.8889,0.88835,0.8886,212200000.0
2009-02-10 22:30:00,0.88855,0.88855,0.88835,0.8884,276400000.0
2009-02-10 22:31:00,0.8884,0.88865,0.88835,0.8885,313200000.0
2009-02-10 22:32:00,0.88845,0.88875,0.8884,0.88845,333200000.0
2009-02-10 22:33:00,0.88845,0.88875,0.8884,0.88875,197200000.0
2009-02-10 22:34:00,0.8887,0.88895,0.88855,0.88865,300200000.0
2009-02-10 22:35:00,0.8887,0.8889,0.88855,0.8886,67000000.0
2009-02-10 22:36:00,0.88855,0.88865,0.88845,0.8885,190600000.0
2009-02-10 22:37:00,0.8885,0.88875,0.8885,0.88865,197800000.0
2009-02-10 22:38:00,0.88865,0.88865,0.8885,0.88855,121200000.0
2009-02-10 22:39:00,0.88855,0.8887,0.88845,0.8886,350400000.0
2009-02-10 22:40:00,0.8886,0.88885,0.8884,0.8887,285400000.0
2009-02-10 22:41:00,0.88865,0.88875,0.88855,0.8887,211800000.0
2009-02-10 22:42:00,0.88855,0.88895,0.88835,0.88835,255200000.0
2009-02-10 22:43:00,0.88835,0.88845,0.8882,0.88825,397000000.0
2009-02-10 22:44:00,0.88825,0.8883,0.8876,0.88805,359200000.0
2009-02-10 22:45:00,0.88805,0.8881,0.88805,0.8881,62400000.0
2009-02-10 22:46:00,0.8881,0.88825,0.88805,0.88815,223000000.0
2009-02-10 22:47:00,0.8881,0.8881,0.8879,0.88795,270400000.0
2009-02-10 22:48:00,0.88795,0.88825,0.88795,0.8882,201800000.0
2009-02-10 22:49:00,0.8882,0.88825,0.88805,0.8881,137200000.0
2009-02-10 22:50:00,0.8881,0.88815,0.888,0.88805,302600000.0
2009-02-10 22:51:00,0.888,0.8882,0.888,0.88815,156200000.0
2009-02-10 22:52:00,0.8881,0.8881,0.88775,0.8878,87600000.0
2009-02-10 22:53:00,0.88755,0.88785,0.88755,0.8878,227400000.0
2009-02-10 22:54:00,0.88775,0.8878,0.88755,0.88755,207800000.0
2009-02-10 22:55:00,0.88755,0.88765,0.88745,0.88745,336000005.0
2009-02-10 22:56:00,0.8875,0.8877,0.88745,0.88755,428800000.0
2009-02-10 22:57:00,0.8876,0.8878,0.88755,0.8876,294400000.0
2009-02-10 22:58:00,0.8876,0.8877,0.8876,0.8877,89000000.0
2009-02-10 22:59:00,0.8877,0.88785,0.88755,0.88755,244600000.0
2009-02-10 23:00:00,0.88755,0.88775,0.88745,0.88775,150800000.0
2009-02-10 23:01:00,0.8877,0.88835,0.8877,0.8879,200600000.0
2009-02-10 23:02:00,0.8879,0.8884,0.8879,0.88825,241000000.0
2009-02-10 23:03:00,0.88835,0.8886,0.88825,0.88855,215200000.0
2009-02-10 23:04:00,0.88855,0.8886,0.8885,0.8886,161200000.0
2009-02-10 23:05:00,0.88865,0.8889,0.8886,0.8886,167400000.0
2009-02-10 23:06:00,0.88855,0.88865,0.88845,0.88855,156000000.0
2009-02-10 23:07:00,0.88855,0.88855,0.88845,0.88855,43600000.0
2009-02-10 23:08:00,0.88865,0.88895,0.88865,0.88895,56400000.0
2009-02-10 23:09:00,0.889,0.88915,0.88885,0.889,148400000.0
2009-02-10 23:10:00,0.889,0.8891,0.88855,0.8886,154200000.0
2009-02-10 23:11:00,0.8886,0.8887,0.88855,0.8886,91800000.0
2009-02-10 23:12:00,0.88855,0.8887,0.8884,0.8884,128200000.0
2009-02-10 23:13:00,0.8884,0.88845,0.88835,0.88835,111400000.0
2009-02-10 23:14:00,0.88835,0.8886,0.8881,0.8884,221800000.0
2009-02-10 23:15:00,0.8884,0.8886,0.8883,0.8885,284800000.0
2009-02-10 23:16:00,0.8885,0.88865,0.88825,0.8884,189200000.0
2009-02-10 23:17:00,0.8884,0.88865,0.8884,0.88865,46600000.0
2009-02-10 23:18:00,0.8885,0.88875,0.88845,0.88875,174200000.0
2009-02-10 23:19:00,0.88875,0.88885,0.8885,0.88865,120600000.0
2009-02-10 23:20:00,0.8886,0.88865,0.88855,0.88855,8600000.0
2009-02-10 23:21:00,0.88855,0.88855,0.88855,0.88855,5800000.0
2009-02-10 23:22:00,0.88855,0.88865,0.8885,0.8885,70200000.0
2009-02-10 23:23:00,0.8885,0.88865,0.88845,0.88865,104800000.0
2009-02-10 23:24:00,0.8887,0.8888,0.8886,0.8886,187000000.0
2009-02-10 23:25:00,0.8886,0.8886,0.8885,0.88855,92400000.0
2009-02-10 23:26:00,0.88855,0.88855,0.88855,0.88855,5600000.0
2009-02-10 23:27:00,0.8885,0.88855,0.88845,0.88845,163600000.0
2009-02-10 23:28:00,0.88845,0.88845,0.88825,0.88825,46200000.0
2009-02-10 23:29:00,0.88825,0.8884,0.8882,0.8884,184000000.0
2009-02-10 23:30:00,0.8884,0.8886,0.88835,0.88845,244600000.0
2009-02-10 23:31:00,0.8885,0.8887,0.8884,0.8887,114800000.0
2009-02-10 23:32:00,0.8887,0.8887,0.88855,0.88855,35600000.0
2009-02-10 23:33:00,0.8887,0.8887,0.8885,0.88855,88400000.0
2009-02-10 23:34:00,0.88855,0.88865,0.88845,0.8885,78600000.0
2009-02-10 23:35:00,0.8885,0.8885,0.88815,0.88815,163200000.0
2009-02-10 23:36:00,0.8882,0.8882,0.888,0.88805,147400000.0
2009-02-10 23:37:00,0.88805,0.88805,0.88785,0.88785,36000000.0
2009-02-10 23:38:00,0.88795,0.88815,0.88785,0.888,165400000.0
2009-02-10 23:39:00,0.888,0.888,0.8876,0.8876,95200000.0
2009-02-10 23:40:00,0.88775,0.8882,0.8877,0.8882,99600000.0
2009-02-10 23:41:00,0.8882,0.8882,0.88775,0.88775,317000000.0
2009-02-10 23:42:00,0.88775,0.888,0.88775,0.8879,109800000.0
2009-02-10 23:43:00,0.88805,0.88805,0.8878,0.88785,144600000.0
2009-02-10 23:44:00,0.88795,0.88815,0.8878,0.8879,134800000.0
2009-02-10 23:45:00,0.8878,0.88785,0.8877,0.8877,79600000.0
2009-02-10 23:46:00,0.8876,0.88835,0.8876,0.88825,188400000.0
2009-02-10 23:47:00,0.88835,0.88835,0.88765,0.8879,241000000.0
2009-02-10 23:48:00,0.88795,0.88865,0.88785,0.888,236400000.0
2009-02-10 23:49:00,0.888,0.88805,0.88795,0.888,62200000.0
2009-02-10 23:50:00,0.888,0.88825,0.8877,0.8877,281200000.0
2009-02-10 23:51:00,0.88775,0.88805,0.88775,0.88805,135000000.0
2009-02-10 23:52:00,0.88805,0.88805,0.8878,0.8879,102400000.0
2009-02-10 23:53:00,0.8879,0.8879,0.88775,0.88785,92800000.0
2009-02-10 23:54:00,0.88785,0.8879,0.88755,0.88765,165200000.0
2009-02-10 23:55:00,0.88765,0.88785,0.88765,0.8878,100800000.0
2009-02-10 23:56:00,0.8879,0.8879,0.88765,0.8878,121800000.0
2009-02-10 23:57:00,0.8877,0.8879,0.88765,0.8878,136600000.0
2009-02-10 23:58:00,0.88765,0.8879,0.88755,0.8876,129000000.0
2009-02-10 23:59:00,0.8876,0.8879,0.88745,0.8877,210200000.0
2009-02-11 00:00:00,0.8877,0.88775,0.88715,0.88735,140400000.0
2009-02-11 00:01:00,0.8874,0.88775,0.88735,0.8875,98400000.0
2009-02-11 00:02:00,0.8875,0.88785,0.8873,0.8874,104800000.0
2009-02-11 00:03:00,0.8874,0.888,0.88735,0.88785,121600000.0
2009-02-11 00:04:00,0.88785,0.88785,0.88755,0.8876,61200000.0
2009-02-11 00:05:00,0.88775,0.8878,0.88725,0.88745,60600000.0
2009-02-11 00:06:00,0.8874,0.88755,0.8873,0.88735,111800000.0
2009-02-11 00:07:00,0.8874,0.88745,0.8873,0.88745,134600000.0
2009-02-11 00:08:00,0.8876,0.88785,0.8874,0.8874,53600000.0
2009-02-11 00:09:00,0.88735,0.8875,0.88735,0.8874,103600000.0
2009-02-11 00:10:00,0.88745,0.88745,0.88745,0.88745,3400000.0
2009-02-11 00:11:00,0.88745,0.88745,0.88735,0.8874,101400000.0
2009-02-11 00:12:00,0.8874,0.8874,0.8873,0.8873,133000000.0
2009-02-11 00:13:00,0.8874,0.88755,0.8872,0.88755,247200000.0
2009-02-11 00:14:00,0.8876,0.88805,0.88735,0.88785,238000000.0
2009-02-11 00:15:00,0.88785,0.88805,0.88765,0.8878,235800000.0
2009-02-11 00:16:00,0.8878,0.8879,0.8876,0.88785,145600000.0
2009-02-11 00:17:00,0.8878,0.8878,0.88745,0.8875,150600000.0
2009-02-11 00:18:00,0.8875,0.8875,0.8874,0.8874,96400000.0
2009-02-11 00:19:00,0.8874,0.8875,0.8874,0.88745,211800000.0
2009-02-11 00:20:00,0.88745,0.88745,0.88745,0.88745,9600000.0
2009-02-11 00:21:00,0.88745,0.88745,0.8873,0.8873,43800000.0
2009-02-11 00:22:00,0.8873,0.8873,0.8873,0.8873,40600000.0
2009-02-11 00:23:00,0.88725,0.8874,0.8869,0.88705,166600000.0
2009-02-11 00:24:00,0.8871,0.88715,0.88705,0.88715,131400000.0
2009-02-11 00:25:00,0.8871,0.88725,0.8869,0.88725,334000000.0
2009-02-11 00:26:00,0.88725,0.88735,0.88725,0.88735,93800000.0
2009-02-11 00:27:00,0.88735,0.8874,0.88735,0.8874,8600000.0
2009-02-11 00:28:00,0.8874,0.8874,0.88735,0.8874,26000000.0
2009-02-11 00:29:00,0.88735,0.88745,0.88735,0.88745,31200000.0
2009-02-11 00:30:00,0.88745,0.8875,0.88745,0.8875,55000000.0
2009-02-11 00:31:00,0.8875,0.88785,0.88735,0.88765,160200000.0
2009-02-11 00:32:00,0.88765,0.8878,0.8875,0.8878,114400000.0
2009-02-11 00:33:00,0.8878,0.8886,0.88765,0.8886,141400000.0
2009-02-11 00:34:00,0.8886,0.8887,0.88805,0.8881,178200000.0
2009-02-11 00:35:00,0.8881,0.8881,0.888,0.88805,78400000.0
2009-02-11 00:36:00,0.88805,0.88855,0.88805,0.88855,112600000.0
2009-02-11 00:37:00,0.88855,0.88855,0.8883,0.8883,16400000.0
2009-02-11 00:38:00,0.88825,0.88835,0.8877,0.88785,214600000.0
2009-02-11 00:39:00,0.88775,0.888,0.88765,0.88785,147600000.0
2009-02-11 00:40:00,0.88785,0.88785,0.88715,0.8877,333000000.0
2009-02-11 00:41:00,0.88785,0.88795,0.88745,0.8876,265200000.0
2009-02-11 00:42:00,0.88775,0.8878,0.8876,0.88765,82000000.0
2009-02-11 00:43:00,0.88775,0.88785,0.88755,0.88775,122200000.0
2009-02-11 00:44:00,0.88775,0.8878,0.8875,0.8875,120200000.0
2009-02-11 00:45:00,0.8875,0.8876,0.88695,0.8871,164000000.0
2009-02-11 00:46:00,0.8871,0.8876,0.8869,0.8876,217000000.0
2009-02-11 00:47:00,0.8876,0.8879,0.88735,0.8875,181400000.0
2009-02-11 00:48:00,0.88745,0.88755,0.8869,0.88695,82400000.0
2009-02-11 00:49:00,0.88725,0.8874,0.88675,0.8874,43100000.0
2009-02-11 00:50:00,0.8874,0.8874,0.8874,0.8874,48000000.0
2009-02-11 00:51:00,0.8874,0.8874,0.8874,0.8874,8000000.0
2009-02-11 00:52:00,0.8874,0.8874,0.8874,0.8874,9600000.0
2009-02-11 00:53:00,0.8874,0.8874,0.88655,0.88735,52500000.0
2009-02-11 00:54:00,0.8874,0.8874,0.8874,0.8874,1600000.0
2009-02-11 00:55:00,0.887,0.8873,0.887,0.88725,6200000.0
2009-02-11 00:56:00,0.8873,0.8874,0.88725,0.88735,73000000.0
2009-02-11 00:57:00,0.8874,0.8874,0.8873,0.88735,78200000.0
2009-02-11 00:58:00,0.88734,0.88749,0.88711,0.88728,559000000.0
2009-02-11 00:59:00,0.88735,0.88745,0.8873,0.8874,365400000.0
2009-02-11 01:00:00,0.88745,0.88745,0.88725,0.8874,247000000.0
2009-02-11 01:01:00,0.8873,0.88785,0.88725,0.8873,915400000.0
2009-02-11 01:02:00,0.8873,0.8877,0.8873,0.8875,368400000.0
2009-02-11 01:03:00,0.8875,0.88785,0.8875,0.8876,407800000.0
2009-02-11 01:04:00,0.8876,0.8876,0.88755,0.88755,123400000.0
2009-02-11 01:05:00,0.88755,0.88755,0.8875,0.8875,195800000.0
2009-02-11 01:06:00,0.8875,0.8875,0.88745,0.8875,70400000.0
2009-02-11 01:07:00,0.88745,0.8875,0.8874,0.8875,36200000.0
2009-02-11 01:08:00,0.8875,0.88765,0.88745,0.8876,175200001.0
2009-02-11 01:09:00,0.88755,0.88775,0.88745,0.88755,355200000.0
2009-02-11 01:10:00,0.88755,0.8877,0.88755,0.88755,171200000.0
2009-02-11 01:11:00,0.88755,0.8877,0.88755,0.8877,87400000.0
2009-02-11 01:12:00,0.8877,0.88775,0.88765,0.88775,60600000.0
2009-02-11 01:13:00,0.88775,0.88775,0.8875,0.8876,121800000.0
2009-02-11 01:14:00,0.8876,0.8877,0.8875,0.8876,125600000.0
2009-02-11 01:15:00,0.8876,0.8877,0.8873,0.8874,201200000.0
2009-02-11 01:16:00,0.8873,0.8874,0.8873,0.8874,52800000.0
2009-02-11 01:17:00,0.8874,0.8874,0.8873,0.88735,81200000.0
2009-02-11 01:18:00,0.88735,0.8875,0.8873,0.8875,116600000.0
2009-02-11 01:19:00,0.8873,0.8874,0.8873,0.8874,79200000.0
2009-02-11 01:20:00,0.8874,0.8874,0.8874,0.8874,6400000.0
2009-02-11 01:21:00,0.8874,0.8874,0.8873,0.8874,20400000.0
2009-02-11 01:22:00,0.8874,0.8874,0.8868,0.887,109400000.0
2009-02-11 01:23:00,0.887,0.88705,0.887,0.88705,109000000.0
2009-02-11 01:24:00,0.88705,0.8871,0.88705,0.8871,54600000.0
2009-02-11 01:25:00,0.88725,0.8875,0.88725,0.88725,151200000.0
2009-02-11 01:26:00,0.88725,0.8873,0.88725,0.88725,35400000.0
2009-02-11 01:27:00,0.88725,0.88735,0.88725,0.88735,25600000.0
2009-02-11 01:28:00,0.88725,0.88735,0.88725,0.8873,39600000.0
2009-02-11 01:29:00,0.8873,0.88735,0.88725,0.8873,128000000.0
2009-02-11 01:30:00,0.8873,0.88735,0.8867,0.8867,157417400.0
2009-02-11 01:31:00,0.8867,0.88675,0.8863,0.8867,113199999.0
2009-02-11 01:32:00,0.88675,0.88675,0.88665,0.88675,73200000.0
2009-02-11 01:33:00,0.88675,0.88675,0.88675,0.88675,10800000.0
2009-02-11 01:34:00,0.88675,0.88685,0.88665,0.88665,70400000.0
2009-02-11 01:35:00,0.88665,0.8869,0.88655,0.88655,110400000.0
2009-02-11 01:36:00,0.88655,0.88655,0.88655,0.88655,18400000.0
2009-02-11 01:37:00,0.88655,0.88655,0.88655,0.88655,50200000.0
2009-02-11 01:38:00,0.88655,0.8866,0.88635,0.88635,270200000.0
2009-02-11 01:39:00,0.8864,0.8865,0.8864,0.88645,131000000.0
2009-02-11 01:40:00,0.8866,0.8866,0.8866,0.8866,23000000.0
2009-02-11 01:41:00,0.8866,0.8866,0.8864,0.88645,98200000.0
2009-02-11 01:42:00,0.8864,0.8864,0.88625,0.8863,58200000.0
2009-02-11 01:43:00,0.88625,0.88625,0.8858,0.88585,294800000.0
2009-02-11 01:44:00,0.8859,0.88615,0.88585,0.8861,215400000.0
2009-02-11 01:45:00,0.8861,0.88625,0.8859,0.886,190600000.0
2009-02-11 01:46:00,0.88605,0.88605,0.8859,0.88595,238000000.0
2009-02-11 01:47:00,0.88595,0.88625,0.88595,0.88615,86600000.0
2009-02-11 01:48:00,0.88625,0.88635,0.8862,0.88635,83200000.0
2009-02-11 01:49:00,0.8863,0.8863,0.8863,0.8863,25800000.0
2009-02-11 01:50:00,0.8863,0.88635,0.8861,0.8861,176000000.0
2009-02-11 01:51:00,0.8861,0.8861,0.88605,0.8861,40400000.0
2009-02-11 01:52:00,0.8861,0.8862,0.8861,0.88615,89800000.0
2009-02-11 01:53:00,0.8863,0.88665,0.88615,0.88655,185200000.0
2009-02-11 01:54:00,0.88655,0.8868,0.88655,0.88665,83800000.0
2009-02-11 01:55:00,0.88665,0.88665,0.8866,0.8866,174200000.0
2009-02-11 01:56:00,0.8866,0.8866,0.8866,0.8866,63000000.0
2009-02-11 01:57:00,0.8866,0.88665,0.8866,0.88665,25800000.0
2009-02-11 01:58:00,0.8867,0.8868,0.8867,0.8868,19600000.0
2009-02-11 01:59:00,0.8868,0.8868,0.8868,0.8868,1000000.0
2009-02-11 02:00:00,0.88675,0.88695,0.88635,0.88655,208200000.0
2009-02-11 02:01:00,0.88665,0.887,0.88665,0.88695,30600000.0
2009-02-11 02:02:00,0.88695,0.88735,0.88695,0.8873,254700000.0
2009-02-11 02:03:00,0.8873,0.88735,0.887,0.88725,327099998.0
2009-02-11 02:04:00,0.88715,0.8873,0.88695,0.8873,288200000.0
2009-02-11 02:05:00,0.8873,0.88735,0.88725,0.8873,84900000.0
2009-02-11 02:06:00,0.88735,0.88765,0.88715,0.88725,188600000.0
2009-02-11 02:07:00,0.8873,0.8873,0.887,0.88705,121200000.0
2009-02-11 02:08:00,0.8872,0.88755,0.8871,0.8875,66600000.0
2009-02-11 02:09:00,0.88755,0.8877,0.88715,0.88715,84000000.0
2009-02-11 02:10:00,0.8872,0.8875,0.8872,0.88745,112800000.0
2009-02-11 02:11:00,0.8874,0.8877,0.8873,0.8873,104400000.0
2009-02-11 02:12:00,0.8874,0.88755,0.8874,0.88755,33000000.0
2009-02-11 02:13:00,0.88745,0.88775,0.88745,0.8876,140600000.0
2009-02-11 02:14:00,0.8876,0.88775,0.8873,0.8876,212800000.0
2009-02-11 02:15:00,0.8876,0.88765,0.88715,0.8872,134000000.0
2009-02-11 02:16:00,0.8871,0.88755,0.887,0.8873,370600000.0
2009-02-11 02:17:00,0.8872,0.8875,0.8872,0.8873,443400002.0
2009-02-11 02:18:00,0.88735,0.8878,0.88735,0.8878,140000000.0
2009-02-11 02:19:00,0.8878,0.8878,0.8874,0.88765,196000000.0
2009-02-11 02:20:00,0.88765,0.8878,0.8875,0.88755,120400000.0
2009-02-11 02:21:00,0.88755,0.888,0.8874,0.8877,176200000.0
2009-02-11 02:22:00,0.8878,0.88795,0.8878,0.88795,75600000.0
2009-02-11 02:23:00,0.88765,0.888,0.88765,0.8877,131200000.0
2009-02-11 02:24:00,0.88775,0.88825,0.8877,0.8882,191600000.0
2009-02-11 02:25:00,0.88825,0.88825,0.88805,0.88815,99600000.0
2009-02-11 02:26:00,0.8882,0.88835,0.8881,0.8881,75400000.0
2009-02-11 02:27:00,0.8881,0.88825,0.888,0.888,147000000.0
2009-02-11 02:28:00,0.8881,0.8882,0.8881,0.8882,14000000.0
2009-02-11 02:29:00,0.8882,0.8882,0.88815,0.88815,18400000.0
2009-02-11 02:30:00,0.8882,0.88825,0.88815,0.88815,44000000.0
2009-02-11 02:31:00,0.88815,0.8885,0.88795,0.8882,329800001.0
2009-02-11 02:32:00,0.8882,0.8882,0.888,0.8881,63600000.0
2009-02-11 02:33:00,0.8881,0.88815,0.8879,0.8879,274000000.0
2009-02-11 02:34:00,0.8879,0.88805,0.8879,0.88795,216800000.0
2009-02-11 02:35:00,0.88795,0.88815,0.88785,0.88805,227400000.0
2009-02-11 02:36:00,0.8881,0.8881,0.88805,0.8881,28000000.0
2009-02-11 02:37:00,0.88805,0.8885,0.88805,0.8883,388400000.0
2009-02-11 02:38:00,0.88835,0.88855,0.88805,0.8882,411800000.0
2009-02-11 02:39:00,0.88825,0.88845,0.88825,0.88845,153800000.0
2009-02-11 02:40:00,0.8884,0.88865,0.8884,0.88855,349400002.0
2009-02-11 02:41:00,0.8885,0.8887,0.88845,0.8887,212700002.0
2009-02-11 02:42:00,0.88865,0.8889,0.88845,0.88875,420000000.0
2009-02-11 02:43:00,0.8888,0.8891,0.88835,0.88865,620200000.0
2009-02-11 02:44:00,0.88865,0.8893,0.8879,0.8886,684799999.0
2009-02-11 02:45:00,0.8886,0.889,0.8886,0.88895,160000000.0
2009-02-11 02:46:00,0.8888,0.8889,0.8887,0.88875,133600000.0
2009-02-11 02:47:00,0.88875,0.8889,0.88825,0.8886,270000000.0
2009-02-11 02:48:00,0.8886,0.88895,0.88855,0.88865,138600000.0
2009-02-11 02:49:00,0.8887,0.88905,0.8887,0.8888,93600000.0
2009-02-11 02:50:00,0.88885,0.88935,0.88875,0.88935,191400000.0
2009-02-11 02:51:00,0.8893,0.8896,0.889,0.889,379999999.0
2009-02-11 02:52:00,0.889,0.8893,0.889,0.88925,303000000.0
2009-02-11 02:53:00,0.88925,0.89025,0.88925,0.89025,305599999.0
2009-02-11 02:54:00,0.8902,0.89025,0.8897,0.8897,310400000.0
2009-02-11 02:55:00,0.8897,0.8898,0.88955,0.88955,248200000.0
2009-02-11 02:56:00,0.8896,0.8898,0.88945,0.88955,244400000.0
2009-02-11 02:57:00,0.88955,0.8896,0.88925,0.8894,198400000.0
2009-02-11 02:58:00,0.88935,0.88945,0.88915,0.8892,281199999.0
2009-02-11 02:59:00,0.8892,0.88945,0.8889,0.8891,381800000.0
2009-02-11 03:00:00,0.8892,0.8892,0.88905,0.88915,327399999.0
2009-02-11 03:01:00,0.88915,0.88915,0.8889,0.8889,287599999.0
2009-02-11 03:02:00,0.8889,0.8889,0.8887,0.8888,161600000.0
2009-02-11 03:03:00,0.8888,0.88885,0.8887,0.8888,320199997.0
2009-02-11 03:04:00,0.8888,0.8888,0.88755,0.888,621200000.0
2009-02-11 03:05:00,0.88795,0.8882,0.8874,0.8879,412800000.0
2009-02-11 03:06:00,0.88795,0.8883,0.8878,0.8883,229200000.0
2009-02-11 03:07:00,0.8883,0.88845,0.88775,0.88845,421800000.0
2009-02-11 03:08:00,0.8885,0.88875,0.8881,0.8887,477800000.0
2009-02-11 03:09:00,0.8887,0.8887,0.88795,0.888,368000000.0
2009-02-11 03:10:00,0.888,0.88815,0.88775,0.888,325400000.0
2009-02-11 03:11:00,0.888,0.88815,0.888,0.88805,103000000.0
2009-02-11 03:12:00,0.888,0.88845,0.888,0.88845,229400000.0
2009-02-11 03:13:00,0.88845,0.88845,0.88785,0.888,355800000.0
2009-02-11 03:14:00,0.88805,0.88845,0.8877,0.88785,346400000.0
2009-02-11 03:15:00,0.8878,0.88795,0.8878,0.88795,62000000.0
2009-02-11 03:16:00,0.88795,0.8881,0.8878,0.88795,88600000.0
2009-02-11 03:17:00,0.88795,0.88795,0.88785,0.88785,39800000.0
2009-02-11 03:18:00,0.8878,0.8879,0.88755,0.88755,128600000.0
2009-02-11 03:19:00,0.8877,0.888,0.8877,0.88785,451200000.0
2009-02-11 03:20:00,0.88785,0.8881,0.88765,0.88775,200600000.0
2009-02-11 03:21:00,0.8877,0.8877,0.8873,0.88745,397199999.0
2009-02-11 03:22:00,0.88745,0.8875,0.887,0.8871,275000000.0
2009-02-11 03:23:00,0.8871,0.8875,0.88705,0.88745,195200000.0
2009-02-11 03:24:00,0.88745,0.8875,0.88745,0.8875,167600000.0
2009-02-11 03:25:00,0.8875,0.8877,0.88745,0.88745,298600000.0
2009-02-11 03:26:00,0.88745,0.88775,0.88745,0.88775,389600000.0
2009-02-11 03:27:00,0.8877,0.88785,0.88755,0.8876,204200000.0
2009-02-11 03:28:00,0.8876,0.88765,0.88745,0.8876,295600000.0
2009-02-11 03:29:00,0.88765,0.88825,0.88765,0.88785,164600000.0
2009-02-11 03:30:00,0.88785,0.8881,0.8878,0.8879,177600000.0
2009-02-11 03:31:00,0.8879,0.88805,0.8876,0.8877,205200000.0
2009-02-11 03:32:00,0.8877,0.8877,0.88745,0.88745,74600000.0
2009-02-11 03:33:00,0.88745,0.88745,0.88745,0.88745,33600000.0
2009-02-11 03:34:00,0.88745,0.88765,0.88745,0.88745,188400000.0
2009-02-11 03:35:00,0.88745,0.8875,0.88745,0.8875,42000000.0
2009-02-11 03:36:00,0.88745,0.8875,0.88745,0.8875,29800000.0
2009-02-11 03:37:00,0.8875,0.8875,0.8875,0.8875,98800000.0
2009-02-11 03:38:00,0.8875,0.88765,0.88745,0.8875,204800000.0
2009-02-11 03:39:00,0.88745,0.8876,0.88745,0.8876,167400000.0
2009-02-11 03:40:00,0.8876,0.8876,0.88745,0.8875,217200000.0
2009-02-11 03:41:00,0.8875,0.8881,0.8875,0.8877,293600000.0
2009-02-11 03:42:00,0.8877,0.88775,0.88755,0.8877,124200000.0
2009-02-11 03:43:00,0.8877,0.88775,0.88765,0.8877,58000000.0
2009-02-11 03:44:00,0.8877,0.8878,0.8877,0.8878,95200000.0
2009-02-11 03:45:00,0.8878,0.88795,0.88775,0.88775,218400000.0
2009-02-11 03:46:00,0.8878,0.8878,0.88745,0.88755,370600000.0
2009-02-11 03:47:00,0.8875,0.88755,0.8875,0.88755,142200000.0
2009-02-11 03:48:00,0.88755,0.88765,0.8875,0.88755,276400000.0
2009-02-11 03:49:00,0.88755,0.88765,0.88755,0.88765,165600000.0
2009-02-11 03:50:00,0.8876,0.88765,0.8875,0.88765,253200000.0
2009-02-11 03:51:00,0.88765,0.88765,0.8875,0.8875,43800000.0
2009-02-11 03:52:00,0.8875,0.8877,0.8875,0.8875,189000000.0
2009-02-11 03:53:00,0.8875,0.8875,0.88745,0.88745,59800000.0
2009-02-11 03:54:00,0.88745,0.88745,0.88745,0.88745,14800000.0
2009-02-11 03:55:00,0.88745,0.88755,0.88745,0.8875,125800000.0
2009-02-11 03:56:00,0.8875,0.88755,0.8875,0.88755,59800000.0
2009-02-11 03:57:00,0.88755,0.88755,0.8875,0.8875,62000000.0
2009-02-11 03:58:00,0.8875,0.8875,0.88725,0.8875,120000000.0
2009-02-11 03:59:00,0.8875,0.88785,0.8875,0.8878,303000000.0
2009-02-11 04:00:00,0.8878,0.8878,0.8876,0.88765,289400000.0
2009-02-11 04:01:00,0.8877,0.88775,0.8872,0.88745,308600000.0
2009-02-11 04:02:00,0.8875,0.88755,0.8872,0.8872,394199999.0
2009-02-11 04:03:00,0.88715,0.8877,0.88715,0.88745,199000000.0
2009-02-11 04:04:00,0.88745,0.88775,0.88745,0.8877,353000000.0
2009-02-11 04:05:00,0.88775,0.8878,0.8874,0.8875,418000000.0
2009-02-11 04:06:00,0.88755,0.88775,0.8874,0.88765,168200000.0
2009-02-11 04:07:00,0.88765,0.88785,0.8876,0.88785,213000000.0
2009-02-11 04:08:00,0.88785,0.88785,0.88755,0.88785,410200000.0
2009-02-11 04:09:00,0.8878,0.8879,0.88775,0.8879,126800000.0
2009-02-11 04:10:00,0.8879,0.8882,0.88755,0.8877,489200000.0
2009-02-11 04:11:00,0.88765,0.8879,0.88765,0.8879,363200000.0
2009-02-11 04:12:00,0.88785,0.8879,0.8874,0.8876,305800000.0
2009-02-11 04:13:00,0.8875,0.8879,0.8873,0.8876,307600000.0
2009-02-11 04:14:00,0.8876,0.88765,0.88735,0.88765,184600000.0
2009-02-11 04:15:00,0.88765,0.88775,0.8874,0.8875,372400000.0
2009-02-11 04:16:00,0.8875,0.88755,0.88745,0.8875,160600000.0
2009-02-11 04:17:00,0.88755,0.88775,0.8875,0.88755,190000000.0
2009-02-11 04:18:00,0.88755,0.88775,0.88755,0.8877,174200000.0
2009-02-11 04:19:00,0.8877,0.8878,0.8876,0.8878,188000000.0
2009-02-11 04:20:00,0.8878,0.88785,0.8876,0.8877,264600000.0
2009-02-11 04:21:00,0.8877,0.88775,0.88765,0.88775,68000000.0
2009-02-11 04:22:00,0.88765,0.88765,0.88765,0.88765,43800000.0
2009-02-11 04:23:00,0.88765,0.8877,0.88765,0.8877,36800000.0
2009-02-11 04:24:00,0.8877,0.8877,0.8877,0.8877,3200000.0
2009-02-11 04:25:00,0.8877,0.8877,0.8876,0.8877,17600000.0
2009-02-11 04:26:00,0.8877,0.88775,0.88765,0.88775,53200000.0
2009-02-11 04:27:00,0.88775,0.88775,0.8876,0.8877,74600000.0
2009-02-11 04:28:00,0.8877,0.8877,0.8876,0.8877,202200000.0
2009-02-11 04:29:00,0.8876,0.88805,0.8876,0.8878,292000000.0
2009-02-11 04:30:00,0.8878,0.8878,0.8877,0.8877,30400000.0
2009-02-11 04:31:00,0.8877,0.88775,0.88765,0.8877,136200000.0
2009-02-11 04:32:00,0.88765,0.88775,0.8876,0.88775,32800000.0
2009-02-11 04:33:00,0.88775,0.88775,0.8876,0.8877,144000000.0
2009-02-11 04:34:00,0.88765,0.88775,0.88765,0.88765,24400000.0
2009-02-11 04:35:00,0.88765,0.8877,0.8876,0.88765,29400000.0
2009-02-11 04:36:00,0.88765,0.8878,0.8876,0.8877,66200000.0
2009-02-11 04:37:00,0.8877,0.8877,0.8877,0.8877,11200000.0
2009-02-11 04:38:00,0.8877,0.8877,0.8877,0.8877,9600000.0
2009-02-11 04:39:00,0.8877,0.8877,0.8876,0.8877,23800000.0
2009-02-11 04:40:00,0.8877,0.88785,0.88765,0.8877,102600000.0
2009-02-11 04:41:00,0.8876,0.8877,0.8876,0.8877,34800000.0
2009-02-11 04:42:00,0.8877,0.88785,0.8876,0.8877,107400000.0
2009-02-11 04:43:00,0.8877,0.88785,0.8876,0.88785,213000000.0
2009-02-11 04:44:00,0.88785,0.88785,0.8876,0.88775,59200000.0
2009-02-11 04:45:00,0.8877,0.88775,0.8876,0.88765,111000000.0
2009-02-11 04:46:00,0.88765,0.8877,0.8876,0.88765,134000000.0
2009-02-11 04:47:00,0.88765,0.88775,0.88765,0.88765,82000000.0
2009-02-11 04:48:00,0.88765,0.8877,0.8876,0.8877,71600000.0
2009-02-11 04:49:00,0.88765,0.88795,0.88765,0.88775,107000000.0
2009-02-11 04:50:00,0.88775,0.8879,0.8877,0.8879,130400000.0
2009-02-11 04:51:00,0.88785,0.88805,0.8878,0.888,63600000.0
2009-02-11 04:52:00,0.88805,0.88805,0.88795,0.88795,3000000.0
2009-02-11 04:53:00,0.88785,0.888,0.8878,0.88795,53800000.0
2009-02-11 04:54:00,0.888,0.8883,0.8878,0.88785,148800000.0
2009-02-11 04:55:00,0.8879,0.8879,0.88785,0.88785,32400000.0
2009-02-11 04:56:00,0.88785,0.8879,0.8878,0.88785,109200000.0
2009-02-11 04:57:00,0.8878,0.888,0.88775,0.8879,162600001.0
2009-02-11 04:58:00,0.88785,0.88815,0.88785,0.88785,161000000.0
2009-02-11 04:59:00,0.8879,0.88815,0.8879,0.88795,150000000.0
2009-02-11 05:00:00,0.88795,0.88815,0.8879,0.888,298600002.0
2009-02-11 05:01:00,0.8881,0.8882,0.8879,0.8882,137600000.0
2009-02-11 05:02:00,0.88815,0.8882,0.88805,0.88805,142600000.0
2009-02-11 05:03:00,0.88795,0.88795,0.88785,0.88795,129200000.0
2009-02-11 05:04:00,0.8881,0.88815,0.8875,0.8877,44200000.0
2009-02-11 05:05:00,0.8877,0.88805,0.8876,0.8878,115000000.0
2009-02-11 05:06:00,0.88775,0.888,0.8877,0.888,116800000.0
2009-02-11 05:07:00,0.888,0.888,0.888,0.888,60800000.0
2009-02-11 05:08:00,0.888,0.888,0.88785,0.88785,33200000.0
2009-02-11 05:09:00,0.88785,0.88785,0.8876,0.8878,133200000.0
2009-02-11 05:10:00,0.88785,0.8881,0.88785,0.8881,105400000.0
2009-02-11 05:11:00,0.8882,0.8882,0.8879,0.888,183400000.0
2009-02-11 05:12:00,0.888,0.888,0.8879,0.88795,193800000.0
2009-02-11 05:13:00,0.88795,0.88805,0.88795,0.88795,226600000.0
2009-02-11 05:14:00,0.88795,0.888,0.88785,0.88785,254200000.0
2009-02-11 05:15:00,0.8879,0.8881,0.8876,0.88795,377800000.0
2009-02-11 05:16:00,0.88795,0.8881,0.8878,0.8879,181800000.0
2009-02-11 05:17:00,0.8878,0.88795,0.8878,0.8878,67600000.0
2009-02-11 05:18:00,0.88785,0.88805,0.8877,0.888,163600000.0
2009-02-11 05:19:00,0.888,0.888,0.8879,0.8879,126000000.0
2009-02-11 05:20:00,0.8879,0.888,0.88785,0.88795,235000000.0
2009-02-11 05:21:00,0.88795,0.88825,0.8879,0.88825,121200000.0
2009-02-11 05:22:00,0.88825,0.88835,0.888,0.8881,170800000.0
2009-02-11 05:23:00,0.88815,0.8884,0.8881,0.88815,117600000.0
2009-02-11 05:24:00,0.88815,0.8882,0.8881,0.88815,29000000.0
2009-02-11 05:25:00,0.88815,0.88815,0.88815,0.88815,48200000.0
2009-02-11 05:26:00,0.88815,0.88825,0.88815,0.88815,41800000.0
2009-02-11 05:27:00,0.88815,0.88825,0.88815,0.88815,43200000.0
2009-02-11 05:28:00,0.88815,0.8885,0.88815,0.8885,28200000.0
2009-02-11 05:29:00,0.88839,0.88839,0.88801,0.88817,297000000.0
2009-02-11 05:30:00,0.8884,0.8884,0.8884,0.8884,9200000.0
2009-02-11 05:31:00,0.8884,0.8884,0.8884,0.8884,4600000.0
2009-02-11 05:32:00,0.8884,0.88855,0.88815,0.88815,62600000.0
2009-02-11 05:33:00,0.88825,0.88855,0.88825,0.8883,119800000.0
2009-02-11 05:34:00,0.8884,0.8884,0.8883,0.8883,33400000.0
2009-02-11 05:35:00,0.8883,0.8884,0.8883,0.8884,21400000.0
2009-02-11 05:36:00,0.8884,0.88855,0.8883,0.8883,49000000.0
2009-02-11 05:37:00,0.88825,0.8883,0.8878,0.88785,112200000.0
2009-02-11 05:38:00,0.88795,0.8882,0.88795,0.88805,199000000.0
2009-02-11 05:39:00,0.888,0.88815,0.88765,0.88785,277200001.0
2009-02-11 05:40:00,0.88785,0.8879,0.88785,0.8879,43000000.0
2009-02-11 05:41:00,0.888,0.88805,0.8878,0.8879,329000000.0
2009-02-11 05:42:00,0.88795,0.888,0.8879,0.8879,116200000.0
2009-02-11 05:43:00,0.88785,0.88805,0.8876,0.88765,228200000.0
2009-02-11 05:44:00,0.8877,0.888,0.8876,0.888,214200000.0
2009-02-11 05:45:00,0.88795,0.8882,0.8879,0.8882,154800000.0
2009-02-11 05:46:00,0.8883,0.88833,0.88812,0.88816,263000000.0
2009-02-11 05:47:00,0.8882,0.8882,0.888,0.888,38000000.0
2009-02-11 05:48:00,0.88795,0.888,0.88775,0.88795,69000000.0
2009-02-11 05:49:00,0.8879,0.88795,0.8879,0.8879,13800000.0
2009-02-11 05:50:00,0.88773,0.88789,0.88762,0.88782,215000000.0
2009-02-11 05:51:00,0.8878,0.8878,0.8878,0.8878,12200000.0
2009-02-11 05:52:00,0.88775,0.88775,0.8877,0.8877,29600000.0
2009-02-11 05:53:00,0.8878,0.8878,0.8876,0.8876,56000000.0
2009-02-11 05:54:00,0.88765,0.88765,0.8876,0.8876,40000000.0
2009-02-11 05:55:00,0.8876,0.8877,0.8876,0.8877,14200000.0
2009-02-11 05:56:00,0.88775,0.88775,0.88765,0.8877,40200000.0
2009-02-11 05:57:00,0.8876,0.8877,0.8876,0.8877,25200000.0
2009-02-11 05:58:00,0.88765,0.8877,0.88765,0.88765,70200000.0
2009-02-11 05:59:00,0.88765,0.88785,0.88765,0.88785,125800000.0
2009-02-11 06:00:00,0.8879,0.8882,0.8879,0.8882,118800000.0
2009-02-11 06:01:00,0.8882,0.8882,0.88805,0.88805,135200000.0
2009-02-11 06:02:00,0.8881,0.8882,0.888,0.888,76800000.0
2009-02-11 06:03:00,0.888,0.8881,0.8879,0.888,315000002.0
2009-02-11 06:04:00,0.888,0.888,0.8879,0.88795,196000000.0
2009-02-11 06:05:00,0.88795,0.8881,0.88785,0.888,69600000.0
2009-02-11 06:06:00,0.888,0.88835,0.8879,0.88835,120800000.0
2009-02-11 06:07:00,0.8884,0.88865,0.8884,0.8884,21400000.0
2009-02-11 06:08:00,0.8886,0.8887,0.88845,0.88855,67600000.0
2009-02-11 06:09:00,0.8886,0.88865,0.8884,0.88845,56200000.0
2009-02-11 06:10:00,0.88845,0.88875,0.888,0.88805,186000000.0
2009-02-11 06:11:00,0.888,0.8886,0.88785,0.8884,357800000.0
2009-02-11 06:12:00,0.88835,0.88865,0.888,0.88855,309400000.0
2009-02-11 06:13:00,0.88855,0.88855,0.88815,0.88845,94800000.0
2009-02-11 06:14:00,0.88845,0.88865,0.8883,0.8885,168600000.0
2009-02-11 06:15:00,0.8885,0.8885,0.8883,0.88835,206000000.0
2009-02-11 06:16:00,0.88825,0.88865,0.88825,0.8886,62600000.0
2009-02-11 06:17:00,0.8886,0.8888,0.88845,0.88855,162400000.0
2009-02-11 06:18:00,0.8886,0.88905,0.8886,0.88885,196600000.0
2009-02-11 06:19:00,0.88885,0.889,0.88825,0.88835,353600000.0
2009-02-11 06:20:00,0.88835,0.8885,0.88835,0.88845,369800000.0
2009-02-11 06:21:00,0.8884,0.8885,0.8884,0.8885,119600000.0
2009-02-11 06:22:00,0.88855,0.8887,0.8885,0.8886,117600000.0
2009-02-11 06:23:00,0.8887,0.88875,0.8885,0.8885,117400000.0
2009-02-11 06:24:00,0.8885,0.88865,0.8885,0.8885,116600000.0
2009-02-11 06:25:00,0.88855,0.88875,0.8885,0.8886,153200000.0
2009-02-11 06:26:00,0.88855,0.88875,0.88855,0.88875,83000000.0
2009-02-11 06:27:00,0.8887,0.8887,0.88845,0.8885,109000000.0
2009-02-11 06:28:00,0.88845,0.88855,0.88845,0.88855,97600000.0
2009-02-11 06:29:00,0.88855,0.88855,0.88845,0.8885,37800000.0
2009-02-11 06:30:00,0.88855,0.88855,0.88845,0.88845,17800000.0
2009-02-11 06:31:00,0.88845,0.8886,0.88845,0.88855,31600000.0
2009-02-11 06:32:00,0.88855,0.88855,0.8883,0.88835,72600000.0
2009-02-11 06:33:00,0.88845,0.8885,0.8884,0.8884,65200000.0
2009-02-11 06:34:00,0.8884,0.88865,0.88805,0.8885,248800000.0
2009-02-11 06:35:00,0.8884,0.8884,0.88775,0.88795,257200000.0
2009-02-11 06:36:00,0.88795,0.8881,0.8879,0.888,232600000.0
2009-02-11 06:37:00,0.888,0.888,0.88795,0.88795,42200000.0
2009-02-11 06:38:00,0.88795,0.88815,0.88795,0.888,210400000.0
2009-02-11 06:39:00,0.88805,0.88805,0.8878,0.8878,247200000.0
2009-02-11 06:40:00,0.8878,0.8878,0.8877,0.8877,308599999.0
2009-02-11 06:41:00,0.8877,0.8877,0.8877,0.8877,52800000.0
2009-02-11 06:42:00,0.8877,0.8877,0.8876,0.8876,80000000.0
2009-02-11 06:43:00,0.8876,0.8877,0.8876,0.88765,515199997.0
2009-02-11 06:44:00,0.8877,0.88775,0.8876,0.88765,244600000.0
2009-02-11 06:45:00,0.8877,0.8877,0.8876,0.8877,265200002.0
2009-02-11 06:46:00,0.8877,0.88805,0.8877,0.88785,182800000.0
2009-02-11 06:47:00,0.88785,0.88855,0.88785,0.88825,225000000.0
2009-02-11 06:48:00,0.8883,0.8885,0.8883,0.88835,168800000.0
2009-02-11 06:49:00,0.8884,0.8886,0.8884,0.88845,92200000.0
2009-02-11 06:50:00,0.8883,0.8886,0.8883,0.8886,155800000.0
2009-02-11 06:51:00,0.8885,0.88885,0.8883,0.8883,248800000.0
2009-02-11 06:52:00,0.8883,0.8884,0.88815,0.88815,238400000.0
2009-02-11 06:53:00,0.8881,0.8881,0.888,0.88805,183400000.0
2009-02-11 06:54:00,0.8881,0.88835,0.8881,0.8882,197000000.0
2009-02-11 06:55:00,0.8882,0.8887,0.8881,0.88865,411200000.0
2009-02-11 06:56:00,0.88865,0.8887,0.8886,0.8886,164800000.0
2009-02-11 06:57:00,0.8886,0.88865,0.88855,0.8886,84000000.0
2009-02-11 06:58:00,0.8886,0.88885,0.88835,0.8885,142400000.0
2009-02-11 06:59:00,0.8885,0.88875,0.88835,0.88875,127000000.0
2009-02-11 07:00:00,0.88875,0.88875,0.8883,0.8884,214200000.0
2009-02-11 07:01:00,0.8883,0.8885,0.8882,0.88825,214600000.0
2009-02-11 07:02:00,0.88825,0.8887,0.88825,0.88865,60900000.0
2009-02-11 07:03:00,0.8886,0.8887,0.8885,0.8887,79000000.0
2009-02-11 07:04:00,0.8886,0.88865,0.8884,0.8885,124200000.0
2009-02-11 07:05:00,0.8885,0.8889,0.8885,0.8889,95000000.0
2009-02-11 07:06:00,0.889,0.889,0.8888,0.88885,43200000.0
2009-02-11 07:07:00,0.8889,0.88915,0.8885,0.8885,197000000.0
2009-02-11 07:08:00,0.88845,0.88875,0.88845,0.88855,174600000.0
2009-02-11 07:09:00,0.8886,0.8886,0.8883,0.88845,166000000.0
2009-02-11 07:10:00,0.8885,0.8885,0.8884,0.8884,37000000.0
2009-02-11 07:11:00,0.8885,0.8886,0.88835,0.88855,50800000.0
2009-02-11 07:12:00,0.88845,0.8886,0.8884,0.88845,55900000.0
2009-02-11 07:13:00,0.88835,0.8886,0.88835,0.8884,108200000.0
2009-02-11 07:14:00,0.8885,0.88855,0.88825,0.8884,116000001.0
2009-02-11 07:15:00,0.88855,0.88855,0.8884,0.8884,11400000.0
2009-02-11 07:16:00,0.8885,0.88885,0.8884,0.88875,249200001.0
2009-02-11 07:17:00,0.8888,0.88915,0.88875,0.88875,137400000.0
2009-02-11 07:18:00,0.8888,0.88935,0.8888,0.88895,362600000.0
2009-02-11 07:19:00,0.88895,0.88895,0.8888,0.88885,153200000.0
2009-02-11 07:20:00,0.88885,0.889,0.88885,0.88895,78400000.0
2009-02-11 07:21:00,0.88895,0.88895,0.8889,0.8889,17000000.0
2009-02-11 07:22:00,0.8889,0.88915,0.8889,0.88915,119400000.0
2009-02-11 07:23:00,0.88915,0.88945,0.88915,0.88935,125200000.0
2009-02-11 07:24:00,0.8893,0.8894,0.8886,0.8893,388800000.0
2009-02-11 07:25:00,0.88935,0.88985,0.88935,0.8898,348800000.0
2009-02-11 07:26:00,0.8897,0.88985,0.88965,0.88985,430200006.0
2009-02-11 07:27:00,0.88985,0.8905,0.88985,0.8905,391999996.0
2009-02-11 07:28:00,0.89025,0.89125,0.8902,0.89115,596599999.0
2009-02-11 07:29:00,0.8911,0.89115,0.89105,0.89115,437000000.0
2009-02-11 07:30:00,0.89115,0.8912,0.89095,0.89105,322199999.0
2009-02-11 07:31:00,0.89105,0.8914,0.89095,0.89125,562600000.0
2009-02-11 07:32:00,0.89125,0.89135,0.8911,0.89115,360799998.0
2009-02-11 07:33:00,0.89115,0.89125,0.89115,0.89115,300600002.0
2009-02-11 07:34:00,0.89115,0.89115,0.891,0.8911,524199997.0
2009-02-11 07:35:00,0.8911,0.89145,0.89095,0.8912,638000001.0
2009-02-11 07:36:00,0.8912,0.8913,0.8912,0.89125,155600000.0
2009-02-11 07:37:00,0.8913,0.89135,0.89125,0.8913,216799998.0
2009-02-11 07:38:00,0.89135,0.8914,0.89125,0.89135,85600000.0
2009-02-11 07:39:00,0.89135,0.89135,0.89115,0.89115,138400000.0
2009-02-11 07:40:00,0.8912,0.8913,0.89105,0.8913,443000000.0
2009-02-11 07:41:00,0.8912,0.89145,0.8911,0.8914,286200001.0
2009-02-11 07:42:00,0.8914,0.89175,0.8914,0.89175,804999997.0
2009-02-11 07:43:00,0.89175,0.89535,0.89175,0.89445,618000000.0
2009-02-11 07:44:00,0.89445,0.8952,0.89425,0.89515,590200000.0
2009-02-11 07:45:00,0.89515,0.89515,0.89415,0.89465,685399999.0
2009-02-11 07:46:00,0.8946,0.8946,0.89425,0.8943,612600000.0
2009-02-11 07:47:00,0.8943,0.8943,0.8937,0.89375,668799999.0
2009-02-11 07:48:00,0.8938,0.8942,0.8936,0.8942,477399994.0
2009-02-11 07:49:00,0.8942,0.8948,0.8941,0.89465,359000000.0
2009-02-11 07:50:00,0.89465,0.89505,0.89425,0.8949,486399999.0
2009-02-11 07:51:00,0.895,0.8951,0.8945,0.8949,353800000.0
2009-02-11 07:52:00,0.8949,0.8952,0.89435,0.89505,455800001.0
2009-02-11 07:53:00,0.895,0.8951,0.8949,0.89495,250999999.0
2009-02-11 07:54:00,0.895,0.895,0.8948,0.89495,309399997.0
2009-02-11 07:55:00,0.8949,0.895,0.8947,0.8948,502799999.0
2009-02-11 07:56:00,0.8948,0.89515,0.8948,0.89495,218600000.0
2009-02-11 07:57:00,0.89495,0.89505,0.8948,0.89485,436999999.0
2009-02-11 07:58:00,0.89485,0.895,0.8948,0.89485,473399999.0
2009-02-11 07:59:00,0.89485,0.8949,0.8948,0.89485,382000000.0
2009-02-11 08:00:00,0.89485,0.89505,0.8947,0.8948,316200000.0
2009-02-11 08:01:00,0.8948,0.8951,0.8948,0.89505,352599995.0
2009-02-11 08:02:00,0.89505,0.89505,0.8948,0.8949,476599999.0
2009-02-11 08:03:00,0.8949,0.89525,0.89475,0.89515,622400000.0
2009-02-11 08:04:00,0.89515,0.89525,0.89485,0.89485,440800000.0
2009-02-11 08:05:00,0.89485,0.8949,0.89475,0.8949,315000000.0
2009-02-11 08:06:00,0.8949,0.8949,0.8947,0.89475,296000000.0
2009-02-11 08:07:00,0.89475,0.8949,0.89475,0.8949,450200000.0
2009-02-11 08:08:00,0.8949,0.89495,0.89465,0.89475,516600016.0
2009-02-11 08:09:00,0.89475,0.89475,0.8944,0.89445,324000002.0
2009-02-11 08:10:00,0.89445,0.89465,0.8944,0.8946,251400001.0
2009-02-11 08:11:00,0.89455,0.89475,0.8945,0.8945,141400000.0
2009-02-11 08:12:00,0.89445,0.89445,0.8943,0.8943,218400002.0
2009-02-11 08:13:00,0.8943,0.8943,0.8943,0.8943,54800000.0
2009-02-11 08:14:00,0.8943,0.89445,0.8943,0.8943,67400000.0
2009-02-11 08:15:00,0.8943,0.8943,0.89395,0.8942,272000000.0
2009-02-11 08:16:00,0.8942,0.8942,0.89405,0.8941,352200000.0
2009-02-11 08:17:00,0.8941,0.89455,0.89405,0.89445,324799999.0
2009-02-11 08:18:00,0.89435,0.8947,0.894,0.8946,484400000.0
2009-02-11 08:19:00,0.8945,0.8945,0.8941,0.8942,583600000.0
2009-02-11 08:20:00,0.8942,0.8943,0.89385,0.89405,513200000.0
2009-02-11 08:21:00,0.8939,0.8942,0.89365,0.8942,586400000.0
2009-02-11 08:22:00,0.8941,0.8945,0.8941,0.8944,626800002.0
2009-02-11 08:23:00,0.89445,0.8946,0.89415,0.89425,384000000.0
2009-02-11 08:24:00,0.89435,0.8948,0.8941,0.8948,490400000.0
2009-02-11 08:25:00,0.8948,0.8948,0.89445,0.89455,348600000.0
2009-02-11 08:26:00,0.89455,0.89485,0.8944,0.8945,360600000.0
2009-02-11 08:27:00,0.8945,0.8946,0.89425,0.89455,369200000.0
2009-02-11 08:28:00,0.8946,0.89485,0.89455,0.8948,389600000.0
2009-02-11 08:29:00,0.8947,0.8949,0.8946,0.89485,261400000.0
2009-02-11 08:30:00,0.8948,0.8948,0.89445,0.89455,345200000.0
2009-02-11 08:31:00,0.89455,0.8948,0.89425,0.89425,345600000.0
2009-02-11 08:32:00,0.89425,0.89475,0.89425,0.89475,212000000.0
2009-02-11 08:33:00,0.89475,0.8948,0.8945,0.89465,139800000.0
2009-02-11 08:34:00,0.89475,0.8953,0.89475,0.8952,291000000.0
2009-02-11 08:35:00,0.8953,0.8953,0.89505,0.8953,75400000.0
2009-02-11 08:36:00,0.8952,0.89535,0.8952,0.89535,162000003.0
2009-02-11 08:37:00,0.89535,0.89535,0.89525,0.89525,46200000.0
2009-02-11 08:38:00,0.89535,0.8954,0.89525,0.89525,25600000.0
2009-02-11 08:39:00,0.89525,0.8954,0.89525,0.8954,92000000.0
2009-02-11 08:40:00,0.8953,0.8962,0.8953,0.896,368000001.0
2009-02-11 08:41:00,0.89605,0.89625,0.89595,0.89615,297199996.0
2009-02-11 08:42:00,0.89615,0.89635,0.8959,0.89615,299200000.0
2009-02-11 08:43:00,0.89615,0.89615,0.89585,0.89615,266000000.0
2009-02-11 08:44:00,0.89615,0.89665,0.8961,0.89635,220400000.0
2009-02-11 08:45:00,0.8964,0.8964,0.8961,0.89615,292200000.0
2009-02-11 08:46:00,0.89615,0.8963,0.8959,0.89615,650000001.0
2009-02-11 08:47:00,0.8961,0.89615,0.8959,0.89605,669600000.0
2009-02-11 08:48:00,0.8961,0.89615,0.896,0.89615,257800000.0
2009-02-11 08:49:00,0.89615,0.89615,0.8958,0.896,344200000.0
2009-02-11 08:50:00,0.89595,0.89615,0.89595,0.896,367599998.0
2009-02-11 08:51:00,0.89605,0.89605,0.896,0.896,317800000.0
2009-02-11 08:52:00,0.896,0.89615,0.89595,0.89615,317000000.0
2009-02-11 08:53:00,0.8962,0.89655,0.8958,0.8962,691800000.0
2009-02-11 08:54:00,0.89615,0.8963,0.896,0.89615,537600001.0
2009-02-11 08:55:00,0.8961,0.8966,0.8961,0.8966,449599999.0
2009-02-11 08:56:00,0.8966,0.8972,0.8966,0.897,278600000.0
2009-02-11 08:57:00,0.897,0.8972,0.89685,0.89715,139400000.0
2009-02-11 08:58:00,0.8971,0.8977,0.89705,0.8976,424800000.0
2009-02-11 08:59:00,0.8976,0.8976,0.89705,0.8973,631000001.0
2009-02-11 09:00:00,0.8973,0.89735,0.89675,0.89735,550900000.0
2009-02-11 09:01:00,0.8974,0.89775,0.8972,0.89755,546300000.0
2009-02-11 09:02:00,0.8975,0.89765,0.8973,0.8976,371000000.0
2009-02-11 09:03:00,0.89755,0.8976,0.8974,0.89745,179000000.0
2009-02-11 09:04:00,0.8975,0.8975,0.89675,0.8969,375000000.0
2009-02-11 09:05:00,0.8969,0.89725,0.89685,0.89725,384860000.0
2009-02-11 09:06:00,0.89725,0.89725,0.8968,0.89685,365800000.0
2009-02-11 09:07:00,0.89685,0.89715,0.89675,0.897,475000000.0
2009-02-11 09:08:00,0.897,0.89705,0.8968,0.89685,382400000.0
2009-02-11 09:09:00,0.8968,0.8968,0.8965,0.8967,261800000.0
2009-02-11 09:10:00,0.8967,0.8968,0.89635,0.89675,323000000.0
2009-02-11 09:11:00,0.8967,0.8967,0.8963,0.8964,253800000.0
2009-02-11 09:12:00,0.8964,0.8964,0.89565,0.89595,468399995.0
2009-02-11 09:13:00,0.89605,0.89605,0.895,0.89515,555000001.0
2009-02-11 09:14:00,0.89515,0.8954,0.89505,0.89535,376460000.0
2009-02-11 09:15:00,0.89535,0.89545,0.89515,0.8954,307599999.0
2009-02-11 09:16:00,0.8954,0.89565,0.89535,0.8955,420999997.0
2009-02-11 09:17:00,0.8955,0.8955,0.89545,0.8955,256200000.0
2009-02-11 09:18:00,0.89555,0.89575,0.89545,0.89565,538200000.0
2009-02-11 09:19:00,0.8957,0.89575,0.8955,0.8955,381899999.0
2009-02-11 09:20:00,0.89555,0.8961,0.89555,0.8961,265400000.0
2009-02-11 09:21:00,0.8961,0.8964,0.89605,0.8961,389199996.0
2009-02-11 09:22:00,0.89605,0.89625,0.89605,0.89615,154800000.0
2009-02-11 09:23:00,0.8961,0.8963,0.8958,0.89595,353200000.0
2009-02-11 09:24:00,0.896,0.8966,0.896,0.8964,353300000.0
2009-02-11 09:25:00,0.89635,0.897,0.89605,0.897,312600000.0
2009-02-11 09:26:00,0.897,0.89705,0.89645,0.89645,344600000.0
2009-02-11 09:27:00,0.89645,0.8973,0.89645,0.89695,319800000.0
2009-02-11 09:28:00,0.89695,0.89735,0.89665,0.89665,406799999.0
2009-02-11 09:29:00,0.8966,0.89675,0.8965,0.89665,354199998.0
2009-02-11 09:30:00,0.8966,0.89665,0.89615,0.89615,532999998.0
2009-02-11 09:31:00,0.89615,0.8962,0.89605,0.8961,189600000.0
2009-02-11 09:32:00,0.8961,0.89625,0.89565,0.89565,289600001.0
2009-02-11 09:33:00,0.89565,0.8957,0.8955,0.8957,426000008.0
2009-02-11 09:34:00,0.8957,0.89585,0.89555,0.89555,286000000.0
2009-02-11 09:35:00,0.8956,0.89575,0.89555,0.89575,199600001.0
2009-02-11 09:36:00,0.89575,0.89575,0.89565,0.89565,25600000.0
2009-02-11 09:37:00,0.89565,0.89575,0.89545,0.89565,541599998.0
2009-02-11 09:38:00,0.89565,0.8959,0.89565,0.89585,167200000.0
2009-02-11 09:39:00,0.89585,0.89605,0.89575,0.8959,387000000.0
2009-02-11 09:40:00,0.89595,0.89605,0.8957,0.89595,303600000.0
2009-02-11 09:41:00,0.8959,0.89605,0.89575,0.89585,431000000.0
2009-02-11 09:42:00,0.8958,0.8959,0.8956,0.8957,512800000.0
2009-02-11 09:43:00,0.8957,0.896,0.89565,0.89565,489800001.0
2009-02-11 09:44:00,0.89565,0.8959,0.89555,0.89575,479799993.0
2009-02-11 09:45:00,0.89575,0.89625,0.89565,0.8959,492200002.0
2009-02-11 09:46:00,0.8959,0.89595,0.89565,0.8958,258000000.0
2009-02-11 09:47:00,0.8958,0.89645,0.89575,0.8963,668599998.0
2009-02-11 09:48:00,0.8963,0.89645,0.896,0.8962,470399997.0
2009-02-11 09:49:00,0.8961,0.89625,0.8958,0.89625,344200000.0
2009-02-11 09:50:00,0.8963,0.8963,0.89585,0.89605,578599999.0
2009-02-11 09:51:00,0.89605,0.8962,0.89575,0.896,739500003.0
2009-02-11 09:52:00,0.89595,0.8966,0.89595,0.8963,679099999.0
2009-02-11 09:53:00,0.89635,0.8965,0.8961,0.89645,464200000.0
2009-02-11 09:54:00,0.8964,0.8966,0.89625,0.8965,727599999.0
2009-02-11 09:55:00,0.8965,0.89695,0.89645,0.89675,630800000.0
2009-02-11 09:56:00,0.8968,0.8968,0.89645,0.89645,912999999.0
2009-02-11 09:57:00,0.89645,0.8965,0.8958,0.8958,725599999.0
2009-02-11 09:58:00,0.89585,0.8962,0.8958,0.89615,1042999999.0
2009-02-11 09:59:00,0.89615,0.8967,0.896,0.8966,856599998.0
2009-02-11 10:00:00,0.8966,0.89725,0.8963,0.89685,1204999995.0
2009-02-11 10:01:00,0.8969,0.89715,0.89655,0.89695,849999998.0
2009-02-11 10:02:00,0.89705,0.89735,0.8968,0.8968,678499999.0
2009-02-11 10:03:00,0.89685,0.89695,0.89665,0.8967,1168200011.0
2009-02-11 10:04:00,0.8967,0.8969,0.89665,0.8967,795200002.0
2009-02-11 10:05:00,0.8967,0.8973,0.8967,0.8973,595399998.0
2009-02-11 10:06:00,0.8973,0.89755,0.8973,0.8975,623400002.0
2009-02-11 10:07:00,0.89745,0.89755,0.8974,0.8975,587999999.0
2009-02-11 10:08:00,0.8975,0.89765,0.8974,0.8974,533799999.0
2009-02-11 10:09:00,0.8974,0.8977,0.8974,0.8976,581200000.0
2009-02-11 10:10:00,0.8976,0.8977,0.89735,0.89735,1072399996.0
2009-02-11 10:11:00,0.89735,0.89745,0.8972,0.89735,480800003.0
2009-02-11 10:12:00,0.89725,0.8973,0.89715,0.89725,899400005.0
2009-02-11 10:13:00,0.89725,0.89725,0.8966,0.8966,740400003.0
2009-02-11 10:14:00,0.8966,0.89675,0.8962,0.8965,1291200003.0
2009-02-11 10:15:00,0.8965,0.897,0.8964,0.8969,750600002.0
2009-02-11 10:16:00,0.89685,0.89695,0.89675,0.89685,705600001.0
2009-02-11 10:17:00,0.8969,0.8972,0.89685,0.89685,981900005.0
2009-02-11 10:18:00,0.89685,0.89725,0.8968,0.89715,894600004.0
2009-02-11 10:19:00,0.89715,0.8978,0.89715,0.89755,1076999995.0
2009-02-11 10:20:00,0.89755,0.8976,0.89745,0.89755,853400001.0
2009-02-11 10:21:00,0.89755,0.8976,0.89735,0.89735,349799997.0
2009-02-11 10:22:00,0.89725,0.8973,0.8967,0.89695,618820001.0
2009-02-11 10:23:00,0.89695,0.8972,0.8968,0.89685,1012799998.0
2009-02-11 10:24:00,0.89685,0.897,0.8966,0.8966,573799996.0
2009-02-11 10:25:00,0.8966,0.8968,0.8961,0.8965,789599999.0
2009-02-11 10:26:00,0.89655,0.8966,0.896,0.8966,766700000.0
2009-02-11 10:27:00,0.8966,0.89695,0.8966,0.8969,697199998.0
2009-02-11 10:28:00,0.8969,0.8969,0.89635,0.89635,403900000.0
2009-02-11 10:29:00,0.8963,0.897,0.89595,0.8968,947400000.0
2009-02-11 10:30:00,0.8968,0.8973,0.8966,0.89685,1088999999.0
2009-02-11 10:31:00,0.89685,0.8971,0.89625,0.89625,690600001.0
2009-02-11 10:32:00,0.89625,0.89665,0.89625,0.8965,317800000.0
2009-02-11 10:33:00,0.8965,0.89675,0.8964,0.8967,731200002.0
2009-02-11 10:34:00,0.89675,0.8973,0.89675,0.897,868399995.0
2009-02-11 10:35:00,0.89685,0.8971,0.89685,0.89685,562399999.0
2009-02-11 10:36:00,0.89685,0.89695,0.8967,0.89685,527399998.0
2009-02-11 10:37:00,0.89685,0.8973,0.89685,0.8973,719100002.0
2009-02-11 10:38:00,0.8973,0.8977,0.89725,0.89745,1019500008.0
2009-02-11 10:39:00,0.89745,0.8978,0.89735,0.8978,642199996.0
2009-02-11 10:40:00,0.8978,0.89855,0.8978,0.89815,1075799997.0
2009-02-11 10:41:00,0.89815,0.8987,0.89815,0.89845,870399993.0
2009-02-11 10:42:00,0.89845,0.8987,0.89815,0.8983,795199999.0
2009-02-11 10:43:00,0.89825,0.89835,0.89795,0.89795,550800000.0
2009-02-11 10:44:00,0.89795,0.89805,0.8979,0.8979,480600005.0
2009-02-11 10:45:00,0.8979,0.8979,0.8973,0.8973,377800001.0
2009-02-11 10:46:00,0.8973,0.89745,0.89705,0.8972,929600003.0
2009-02-11 10:47:00,0.8972,0.8972,0.89705,0.89705,541599991.0
2009-02-11 10:48:00,0.89705,0.89705,0.8968,0.89685,332400000.0
2009-02-11 10:49:00,0.89685,0.897,0.8968,0.8969,810999995.0
2009-02-11 10:50:00,0.8969,0.8974,0.89685,0.8974,489000002.0
2009-02-11 10:51:00,0.8974,0.89755,0.89735,0.89735,835999993.0
2009-02-11 10:52:00,0.8974,0.89805,0.89735,0.89795,489199996.0
2009-02-11 10:53:00,0.898,0.8981,0.89785,0.8981,445600001.0
2009-02-11 10:54:00,0.89805,0.8982,0.898,0.8982,806800005.0
2009-02-11 10:55:00,0.8982,0.8987,0.89805,0.8987,869600000.0
2009-02-11 10:56:00,0.8987,0.8991,0.89825,0.89905,898000001.0
2009-02-11 10:57:00,0.899,0.89945,0.899,0.89945,756700000.0
2009-02-11 10:58:00,0.89955,0.9,0.89955,0.8998,932800004.0
2009-02-11 10:59:00,0.89975,0.9004,0.8995,0.90035,795799996.0
2009-02-11 11:00:00,0.90045,0.9006,0.89985,0.89985,689399999.0
2009-02-11 11:01:00,0.89985,0.8999,0.89935,0.89935,675799998.0
2009-02-11 11:02:00,0.89935,0.89955,0.8991,0.89955,926600004.0
2009-02-11 11:03:00,0.89955,0.9002,0.89955,0.9002,710000002.0
2009-02-11 11:04:00,0.9002,0.9003,0.89965,0.8998,978799991.0
2009-02-11 11:05:00,0.8999,0.90005,0.89945,0.90005,743799995.0
2009-02-11 11:06:00,0.90005,0.90045,0.8999,0.9,819400003.0
2009-02-11 11:07:00,0.9,0.90085,0.9,0.90055,658000002.0
2009-02-11 11:08:00,0.9006,0.90075,0.9004,0.90065,767099999.0
2009-02-11 11:09:00,0.9006,0.90115,0.90055,0.90115,1229000006.0
2009-02-11 11:10:00,0.90105,0.90105,0.90045,0.9006,939999999.0
2009-02-11 11:11:00,0.9006,0.9007,0.9002,0.9003,556200000.0
2009-02-11 11:12:00,0.90035,0.90045,0.9002,0.90035,730200000.0
2009-02-11 11:13:00,0.90035,0.90035,0.89985,0.8999,737399998.0
2009-02-11 11:14:00,0.8999,0.9,0.89975,0.9,563000002.0
2009-02-11 11:15:00,0.9,0.9002,0.9,0.9001,408799998.0
2009-02-11 11:16:00,0.9001,0.90015,0.8998,0.9001,606400007.0
2009-02-11 11:17:00,0.9001,0.9001,0.89985,0.89985,404999997.0
2009-02-11 11:18:00,0.89985,0.9,0.8997,0.89985,749799999.0
2009-02-11 11:19:00,0.8998,0.90025,0.8998,0.90015,709399999.0
2009-02-11 11:20:00,0.90015,0.9002,0.90005,0.9001,376600000.0
2009-02-11 11:21:00,0.9001,0.9001,0.89975,0.89995,690100006.0
2009-02-11 11:22:00,0.8999,0.9,0.8998,0.8998,393600006.0
2009-02-11 11:23:00,0.8998,0.9001,0.8997,0.8998,416400001.0
2009-02-11 11:24:00,0.8998,0.8998,0.89945,0.8995,717000006.0
2009-02-11 11:25:00,0.8995,0.89955,0.89925,0.89925,1143200003.0
2009-02-11 11:26:00,0.8992,0.89935,0.8992,0.89935,1307799986.0
2009-02-11 11:27:00,0.89925,0.8994,0.8992,0.8992,1064800002.0
2009-02-11 11:28:00,0.8992,0.8996,0.89915,0.89945,1115199996.0
2009-02-11 11:29:00,0.89945,0.89945,0.89915,0.89915,360400001.0
2009-02-11 11:30:00,0.89895,0.8991,0.89775,0.898,498600000.0
2009-02-11 11:31:00,0.898,0.898,0.89685,0.89745,978299998.0
2009-02-11 11:32:00,0.89745,0.8976,0.8964,0.8965,902300000.0
2009-02-11 11:33:00,0.8965,0.89685,0.896,0.89675,930199997.0
2009-02-11 11:34:00,0.89685,0.89725,0.89675,0.8968,1048600000.0
2009-02-11 11:35:00,0.8968,0.8973,0.89675,0.8968,889800002.0
2009-02-11 11:36:00,0.8968,0.89685,0.89595,0.8961,597100002.0
2009-02-11 11:37:00,0.89605,0.8964,0.8957,0.8959,494199999.0
2009-02-11 11:38:00,0.8959,0.8962,0.89515,0.8954,730900002.0
2009-02-11 11:39:00,0.8954,0.8959,0.89535,0.89585,842799997.0
2009-02-11 11:40:00,0.8959,0.8961,0.89565,0.89595,590700002.0
2009-02-11 11:41:00,0.896,0.89605,0.89565,0.8959,567200000.0
2009-02-11 11:42:00,0.8959,0.89595,0.8951,0.8951,888799994.0
2009-02-11 11:43:00,0.89505,0.8952,0.8942,0.8943,607500001.0
2009-02-11 11:44:00,0.8943,0.8946,0.89425,0.8943,601199997.0
2009-02-11 11:45:00,0.89435,0.8949,0.89435,0.89485,624800001.0
2009-02-11 11:46:00,0.89485,0.89505,0.8937,0.8939,618700001.0
2009-02-11 11:47:00,0.8939,0.8942,0.8938,0.894,801800002.0
2009-02-11 11:48:00,0.894,0.8943,0.894,0.89415,496399998.0
2009-02-11 11:49:00,0.8941,0.89435,0.89355,0.89355,625000000.0
2009-02-11 11:50:00,0.8935,0.8937,0.8935,0.8936,456200002.0
2009-02-11 11:51:00,0.8936,0.8936,0.8933,0.8934,509600002.0
2009-02-11 11:52:00,0.8934,0.89375,0.8933,0.8937,492200004.0
2009-02-11 11:53:00,0.8937,0.8941,0.8937,0.8941,399799999.0
2009-02-11 11:54:00,0.8941,0.89425,0.89405,0.89415,854599997.0
2009-02-11 11:55:00,0.89415,0.8942,0.8937,0.8938,570400001.0
2009-02-11 11:56:00,0.89385,0.89395,0.89325,0.89325,747000002.0
2009-02-11 11:57:00,0.89325,0.8936,0.8931,0.8935,514600000.0
2009-02-11 11:58:00,0.8935,0.8935,0.893,0.89305,601600000.0
2009-02-11 11:59:00,0.8931,0.8933,0.89305,0.8933,459399999.0
2009-02-11 12:00:00,0.8933,0.89395,0.8933,0.8936,666999995.0
2009-02-11 12:01:00,0.89355,0.8937,0.89355,0.89365,259800000.0
2009-02-11 12:02:00,0.89365,0.8938,0.89355,0.8936,278599999.0
2009-02-11 12:03:00,0.8936,0.8938,0.89355,0.8936,968400012.0
2009-02-11 12:04:00,0.89355,0.89375,0.8935,0.8935,665799997.0
2009-02-11 12:05:00,0.89355,0.8937,0.89345,0.89345,475200000.0
2009-02-11 12:06:00,0.89345,0.8936,0.89335,0.89345,689400003.0
2009-02-11 12:07:00,0.89345,0.89385,0.89345,0.89385,460400001.0
2009-02-11 12:08:00,0.89385,0.8941,0.8936,0.89365,369800000.0
2009-02-11 12:09:00,0.89365,0.89385,0.89355,0.8938,439399999.0
2009-02-11 12:10:00,0.89385,0.8939,0.89355,0.89365,536799998.0
2009-02-11 12:11:00,0.89365,0.8937,0.89355,0.8936,369799998.0
2009-02-11 12:12:00,0.8936,0.89365,0.89235,0.89265,922400001.0
2009-02-11 12:13:00,0.89265,0.89295,0.8915,0.8919,616200000.0
2009-02-11 12:14:00,0.8919,0.8921,0.8914,0.89145,470800001.0
2009-02-11 12:15:00,0.89145,0.8916,0.89105,0.8911,623800002.0
2009-02-11 12:16:00,0.89115,0.89145,0.89105,0.8912,750400001.0
2009-02-11 12:17:00,0.89125,0.8917,0.89125,0.89145,880599991.0
2009-02-11 12:18:00,0.89145,0.8916,0.8911,0.8915,980400000.0
2009-02-11 12:19:00,0.89145,0.89175,0.89135,0.8917,1214399990.0
2009-02-11 12:20:00,0.89175,0.89175,0.891,0.8911,752599999.0
2009-02-11 12:21:00,0.8912,0.8912,0.8906,0.8906,333599999.0
2009-02-11 12:22:00,0.89065,0.89065,0.89025,0.8903,787600002.0
2009-02-11 12:23:00,0.89025,0.89055,0.89005,0.8905,1042800000.0
2009-02-11 12:24:00,0.89055,0.891,0.8905,0.8908,441400000.0
2009-02-11 12:25:00,0.8908,0.89145,0.8908,0.8913,849799999.0
2009-02-11 12:26:00,0.8913,0.89135,0.89075,0.89075,742600000.0
2009-02-11 12:27:00,0.8907,0.89085,0.89035,0.89055,645799999.0
2009-02-11 12:28:00,0.89055,0.891,0.89035,0.89095,892400000.0
2009-02-11 12:29:00,0.891,0.8916,0.891,0.89155,852799997.0
2009-02-11 12:30:00,0.89155,0.8919,0.8912,0.8916,586200001.0
2009-02-11 12:31:00,0.8916,0.89385,0.89155,0.8938,1051700003.0
2009-02-11 12:32:00,0.89385,0.89435,0.89315,0.89315,768999999.0
2009-02-11 12:33:00,0.89315,0.89405,0.89315,0.8937,646600002.0
2009-02-11 12:34:00,0.89375,0.8951,0.89375,0.8951,946400000.0
2009-02-11 12:35:00,0.89505,0.8951,0.8946,0.8948,636000001.0
2009-02-11 12:36:00,0.8947,0.89505,0.8943,0.89505,706800001.0
2009-02-11 12:37:00,0.89505,0.89625,0.895,0.89625,861199994.0
2009-02-11 12:38:00,0.8963,0.89795,0.8962,0.8976,914300001.0
2009-02-11 12:39:00,0.8976,0.8977,0.897,0.89745,860600001.0
2009-02-11 12:40:00,0.89735,0.89825,0.8973,0.89825,896000001.0
2009-02-11 12:41:00,0.89825,0.8986,0.89745,0.8976,886000002.0
2009-02-11 12:42:00,0.89765,0.89785,0.8975,0.8977,518600000.0
2009-02-11 12:43:00,0.8977,0.89845,0.89765,0.8983,811800001.0
2009-02-11 12:44:00,0.89835,0.89975,0.8981,0.8994,843200000.0
2009-02-11 12:45:00,0.8994,0.8994,0.89845,0.8985,838800000.0
2009-02-11 12:46:00,0.8985,0.899,0.89815,0.8989,939400000.0
2009-02-11 12:47:00,0.89895,0.89915,0.89835,0.89835,688400000.0
2009-02-11 12:48:00,0.8984,0.89975,0.89815,0.8995,669800001.0
2009-02-11 12:49:00,0.89945,0.8995,0.8985,0.8989,999200001.0
2009-02-11 12:50:00,0.89895,0.8994,0.89865,0.8989,770000005.0
2009-02-11 12:51:00,0.8989,0.8991,0.8988,0.8988,640400001.0
2009-02-11 12:52:00,0.8988,0.89915,0.8987,0.89905,934800000.0
2009-02-11 12:53:00,0.8992,0.8995,0.89885,0.8992,542600003.0
2009-02-11 12:54:00,0.8992,0.90095,0.8992,0.90095,886800000.0
2009-02-11 12:55:00,0.90095,0.90215,0.90095,0.90165,751799998.0
2009-02-11 12:56:00,0.90165,0.90285,0.9016,0.90265,843200000.0
2009-02-11 12:57:00,0.9026,0.9026,0.9013,0.90135,523000000.0
2009-02-11 12:58:00,0.9013,0.9022,0.9012,0.90215,600099999.0
2009-02-11 12:59:00,0.902,0.903,0.902,0.90275,564400000.0
2009-02-11 13:00:00,0.9027,0.9027,0.9019,0.90255,458000000.0
2009-02-11 13:01:00,0.9025,0.9026,0.902,0.90235,398700001.0
2009-02-11 13:02:00,0.9024,0.9025,0.9013,0.9013,390700000.0
2009-02-11 13:03:00,0.9012,0.9013,0.90065,0.9009,673600000.0
2009-02-11 13:04:00,0.9009,0.90145,0.9008,0.9009,823500002.0
2009-02-11 13:05:00,0.90095,0.90095,0.90085,0.9009,199000000.0
2009-02-11 13:06:00,0.9008,0.90135,0.9008,0.9012,642200003.0
2009-02-11 13:07:00,0.90125,0.90205,0.9012,0.90205,682400003.0
2009-02-11 13:08:00,0.90205,0.90255,0.9018,0.90195,610200000.0
2009-02-11 13:09:00,0.90195,0.90235,0.9016,0.90205,629400000.0
2009-02-11 13:10:00,0.9019,0.90215,0.9018,0.90185,404400001.0
2009-02-11 13:11:00,0.90185,0.9021,0.9018,0.9018,420399999.0
2009-02-11 13:12:00,0.9018,0.90215,0.90175,0.902,453800000.0
2009-02-11 13:13:00,0.902,0.9021,0.90085,0.901,654999999.0
2009-02-11 13:14:00,0.9012,0.9017,0.9011,0.90165,726000004.0
2009-02-11 13:15:00,0.90165,0.902,0.90165,0.90195,716800000.0
2009-02-11 13:16:00,0.9019,0.902,0.901,0.90145,667200001.0
2009-02-11 13:17:00,0.90145,0.9017,0.90125,0.9013,952700003.0
2009-02-11 13:18:00,0.90125,0.9013,0.90035,0.9004,428999999.0
2009-02-11 13:19:00,0.9004,0.90045,0.90005,0.90015,798600001.0
2009-02-11 13:20:00,0.90015,0.9004,0.90015,0.9004,691400006.0
2009-02-11 13:21:00,0.90035,0.90065,0.90015,0.90035,692800002.0
2009-02-11 13:22:00,0.90035,0.90055,0.90015,0.90055,586200000.0
2009-02-11 13:23:00,0.90045,0.90045,0.9001,0.90015,442000000.0
2009-02-11 13:24:00,0.90015,0.90065,0.90015,0.90055,386600000.0
2009-02-11 13:25:00,0.9006,0.90075,0.9004,0.90065,798200000.0
2009-02-11 13:26:00,0.90075,0.9008,0.9005,0.9007,520100000.0
2009-02-11 13:27:00,0.9007,0.9008,0.90045,0.9005,688800002.0
2009-02-11 13:28:00,0.9005,0.90055,0.9005,0.9005,149800000.0
2009-02-11 13:29:00,0.9005,0.9005,0.9002,0.9002,647000000.0
2009-02-11 13:30:00,0.9002,0.9002,0.89955,0.8996,576399998.0
2009-02-11 13:31:00,0.89965,0.89995,0.89945,0.8996,738800001.0
2009-02-11 13:32:00,0.8996,0.8996,0.8981,0.8981,1059099999.0
2009-02-11 13:33:00,0.8981,0.8982,0.897,0.8972,946600001.0
2009-02-11 13:34:00,0.8972,0.89825,0.89695,0.8981,1080799996.0
2009-02-11 13:35:00,0.89805,0.8986,0.89805,0.8982,766500000.0
2009-02-11 13:36:00,0.89825,0.8989,0.89825,0.89845,511000000.0
2009-02-11 13:37:00,0.89845,0.8992,0.8984,0.8991,542800000.0
2009-02-11 13:38:00,0.89915,0.89945,0.899,0.8993,528200000.0
2009-02-11 13:39:00,0.89915,0.8992,0.899,0.8991,295000000.0
2009-02-11 13:40:00,0.8992,0.8992,0.89785,0.8981,762000000.0
2009-02-11 13:41:00,0.8981,0.89835,0.89795,0.8981,385600001.0
2009-02-11 13:42:00,0.89805,0.8984,0.89805,0.8984,155000000.0
2009-02-11 13:43:00,0.89845,0.89875,0.89845,0.8987,332400000.0
2009-02-11 13:44:00,0.8987,0.89885,0.89865,0.8987,604599999.0
2009-02-11 13:45:00,0.8987,0.89915,0.89865,0.89915,467600000.0
2009-02-11 13:46:00,0.8991,0.89925,0.89875,0.899,604000001.0
2009-02-11 13:47:00,0.899,0.8991,0.8989,0.8989,309000000.0
2009-02-11 13:48:00,0.8989,0.899,0.89875,0.8988,347399999.0
2009-02-11 13:49:00,0.8988,0.8991,0.8988,0.8989,609599996.0
2009-02-11 13:50:00,0.8989,0.89915,0.89885,0.8991,652999997.0
2009-02-11 13:51:00,0.8991,0.89935,0.89905,0.89935,826200000.0
2009-02-11 13:52:00,0.89935,0.8996,0.89925,0.89935,517200000.0
2009-02-11 13:53:00,0.89935,0.8997,0.89925,0.89925,352099999.0
2009-02-11 13:54:00,0.89925,0.89935,0.8992,0.89935,203400000.0
2009-02-11 13:55:00,0.8993,0.90025,0.8993,0.9001,488000000.0
2009-02-11 13:56:00,0.90015,0.9002,0.9,0.9,390599999.0
2009-02-11 13:57:00,0.9,0.90055,0.9,0.90045,444399998.0
2009-02-11 13:58:00,0.90045,0.90135,0.90045,0.9013,509700001.0
2009-02-11 13:59:00,0.9013,0.90135,0.90105,0.90135,383000000.0
2009-02-11 14:00:00,0.9013,0.9016,0.90105,0.90125,573200000.0
2009-02-11 14:01:00,0.90125,0.90155,0.90115,0.90115,823400001.0
2009-02-11 14:02:00,0.90115,0.90115,0.90095,0.90095,360800000.0
2009-02-11 14:03:00,0.9009,0.90095,0.9006,0.9006,464600000.0
2009-02-11 14:04:00,0.9006,0.9013,0.90055,0.9012,574300000.0
2009-02-11 14:05:00,0.90115,0.9012,0.9008,0.9011,590600000.0
2009-02-11 14:06:00,0.90105,0.90125,0.9009,0.90105,532800000.0
2009-02-11 14:07:00,0.90095,0.90105,0.90085,0.901,493600000.0
2009-02-11 14:08:00,0.901,0.9011,0.90085,0.90095,394200000.0
2009-02-11 14:09:00,0.90095,0.9016,0.90095,0.90135,627000002.0
2009-02-11 14:10:00,0.90135,0.90155,0.90135,0.9014,966000009.0
2009-02-11 14:11:00,0.90145,0.90165,0.90135,0.90145,285600001.0
2009-02-11 14:12:00,0.90145,0.9015,0.90105,0.9011,797400001.0
2009-02-11 14:13:00,0.9011,0.9012,0.9009,0.90105,439000000.0
2009-02-11 14:14:00,0.901,0.90105,0.90075,0.9009,294000000.0
2009-02-11 14:15:00,0.9009,0.9009,0.90075,0.9008,298799998.0
2009-02-11 14:16:00,0.9008,0.9008,0.90065,0.90065,252400000.0
2009-02-11 14:17:00,0.90065,0.90065,0.9004,0.90045,333399999.0
2009-02-11 14:18:00,0.90035,0.9004,0.90035,0.90035,231200000.0
2009-02-11 14:19:00,0.9003,0.9003,0.8998,0.9002,411799999.0
2009-02-11 14:20:00,0.9002,0.90085,0.90015,0.9006,1016200001.0
2009-02-11 14:21:00,0.9006,0.9006,0.90005,0.9003,771000000.0
2009-02-11 14:22:00,0.90035,0.9004,0.89965,0.9,908599995.0
2009-02-11 14:23:00,0.9,0.9012,0.89995,0.9012,940700000.0
2009-02-11 14:24:00,0.9012,0.9014,0.9009,0.9009,663099998.0
2009-02-11 14:25:00,0.9009,0.90145,0.9009,0.90125,611600000.0
2009-02-11 14:26:00,0.90135,0.90135,0.9011,0.9012,359000000.0
2009-02-11 14:27:00,0.9012,0.9014,0.90105,0.9012,729000003.0
2009-02-11 14:28:00,0.9012,0.90135,0.90105,0.90115,795000000.0
2009-02-11 14:29:00,0.9011,0.9015,0.9011,0.90125,1114599998.0
2009-02-11 14:30:00,0.90125,0.9013,0.9009,0.90105,450800001.0
2009-02-11 14:31:00,0.90105,0.9013,0.90095,0.90125,627799998.0
2009-02-11 14:32:00,0.9013,0.90165,0.9012,0.90145,878399995.0
2009-02-11 14:33:00,0.90145,0.90155,0.9013,0.90135,733400001.0
2009-02-11 14:34:00,0.9014,0.90155,0.90135,0.90135,690199992.0
2009-02-11 14:35:00,0.90135,0.90135,0.90085,0.9011,710000002.0
2009-02-11 14:36:00,0.9011,0.9012,0.901,0.90115,609800001.0
2009-02-11 14:37:00,0.9011,0.9012,0.9011,0.9012,484800000.0
2009-02-11 14:38:00,0.9012,0.90125,0.901,0.90105,613800000.0
2009-02-11 14:39:00,0.90115,0.9012,0.90085,0.90095,595200002.0
2009-02-11 14:40:00,0.901,0.90125,0.9009,0.90125,495400001.0
2009-02-11 14:41:00,0.90125,0.90125,0.9008,0.90105,705399999.0
2009-02-11 14:42:00,0.9011,0.9012,0.90095,0.9012,268000000.0
2009-02-11 14:43:00,0.9012,0.90125,0.90105,0.9012,602399996.0
2009-02-11 14:44:00,0.9012,0.9012,0.90095,0.90105,378600000.0
2009-02-11 14:45:00,0.90105,0.90105,0.90075,0.9009,238600000.0
2009-02-11 14:46:00,0.9009,0.901,0.90085,0.901,189800000.0
2009-02-11 14:47:00,0.901,0.901,0.9002,0.9003,598399996.0
2009-02-11 14:48:00,0.9003,0.9003,0.8994,0.8997,631399999.0
2009-02-11 14:49:00,0.89965,0.89985,0.8996,0.89985,347200002.0
2009-02-11 14:50:00,0.8998,0.89985,0.89945,0.89945,403200000.0
2009-02-11 14:51:00,0.8995,0.89975,0.8993,0.89935,723200000.0
2009-02-11 14:52:00,0.89935,0.89935,0.8991,0.89915,834000000.0
2009-02-11 14:53:00,0.8992,0.8992,0.89885,0.899,714400000.0
2009-02-11 14:54:00,0.899,0.8992,0.8987,0.89875,736800000.0
2009-02-11 14:55:00,0.8987,0.8987,0.89845,0.89855,503800000.0
2009-02-11 14:56:00,0.89855,0.8989,0.8985,0.8987,540200000.0
2009-02-11 14:57:00,0.8988,0.8988,0.89815,0.8984,403999999.0
2009-02-11 14:58:00,0.8984,0.89975,0.8984,0.89965,688300000.0
2009-02-11 14:59:00,0.89965,0.89975,0.8995,0.89975,409400000.0
2009-02-11 15:00:00,0.89975,0.8999,0.89905,0.89905,690600001.0
2009-02-11 15:01:00,0.8991,0.89915,0.89835,0.89845,364800000.0
2009-02-11 15:02:00,0.89845,0.8993,0.8981,0.8993,741499999.0
2009-02-11 15:03:00,0.89925,0.89935,0.8989,0.8989,653000001.0
2009-02-11 15:04:00,0.89895,0.8992,0.8989,0.8992,392200000.0
2009-02-11 15:05:00,0.8992,0.8992,0.89915,0.8992,418400001.0
2009-02-11 15:06:00,0.8992,0.89925,0.89915,0.89925,288000000.0
2009-02-11 15:07:00,0.89925,0.89925,0.8989,0.89915,649600000.0
2009-02-11 15:08:00,0.89915,0.8997,0.89905,0.8995,541600000.0
2009-02-11 15:09:00,0.8995,0.8997,0.89945,0.89955,477400000.0
2009-02-11 15:10:00,0.89955,0.8997,0.8995,0.89955,491200000.0
2009-02-11 15:11:00,0.8996,0.89985,0.89955,0.89985,442200000.0
2009-02-11 15:12:00,0.89985,0.89985,0.89955,0.89965,176200000.0
2009-02-11 15:13:00,0.89965,0.89985,0.8992,0.89925,465700001.0
2009-02-11 15:14:00,0.89935,0.8999,0.89925,0.8999,749200002.0
2009-02-11 15:15:00,0.9,0.90005,0.89935,0.89985,976000001.0
2009-02-11 15:16:00,0.8998,0.89985,0.89945,0.8995,395200000.0
2009-02-11 15:17:00,0.8995,0.8997,0.89935,0.89935,563199999.0
2009-02-11 15:18:00,0.89935,0.8994,0.899,0.89935,382000000.0
2009-02-11 15:19:00,0.89945,0.89965,0.89935,0.8995,235600000.0
2009-02-11 15:20:00,0.8995,0.8997,0.8989,0.89895,671800000.0
2009-02-11 15:21:00,0.89895,0.8997,0.8989,0.89965,726400000.0
2009-02-11 15:22:00,0.8996,0.8996,0.8993,0.89955,431200000.0
2009-02-11 15:23:00,0.89945,0.8996,0.89905,0.89915,721800000.0
2009-02-11 15:24:00,0.89915,0.89915,0.8989,0.8991,551600000.0
2009-02-11 15:25:00,0.8991,0.89915,0.8989,0.8989,482400000.0
2009-02-11 15:26:00,0.8989,0.899,0.89865,0.89875,385000000.0
2009-02-11 15:27:00,0.8987,0.8989,0.8985,0.8986,599400000.0
2009-02-11 15:28:00,0.8986,0.8988,0.89835,0.89845,494600000.0
2009-02-11 15:29:00,0.8984,0.8987,0.89825,0.89835,409400000.0
2009-02-11 15:30:00,0.8983,0.8986,0.89825,0.89845,272600000.0
2009-02-11 15:31:00,0.89845,0.89925,0.89845,0.89915,451800000.0
2009-02-11 15:32:00,0.8992,0.89955,0.89905,0.89925,659800001.0
2009-02-11 15:33:00,0.8993,0.8994,0.89905,0.8994,507800000.0
2009-02-11 15:34:00,0.8994,0.90025,0.8994,0.9002,529000001.0
2009-02-11 15:35:00,0.9002,0.90035,0.89985,0.90005,843399999.0
2009-02-11 15:36:00,0.90005,0.90005,0.8994,0.89995,595000001.0
2009-02-11 15:37:00,0.9,0.9002,0.89925,0.9,636600000.0
2009-02-11 15:38:00,0.90005,0.90005,0.89915,0.8997,742299999.0
2009-02-11 15:39:00,0.89985,0.8999,0.89965,0.89985,779599997.0
2009-02-11 15:40:00,0.89985,0.90005,0.89885,0.89925,595600000.0
2009-02-11 15:41:00,0.89925,0.89945,0.8989,0.8989,662199999.0
2009-02-11 15:42:00,0.8989,0.89915,0.8984,0.89905,613400000.0
2009-02-11 15:43:00,0.89905,0.89925,0.8989,0.89925,737600000.0
2009-02-11 15:44:00,0.89925,0.89935,0.89915,0.8993,751399997.0
2009-02-11 15:45:00,0.8993,0.89985,0.89915,0.8996,591399999.0
2009-02-11 15:46:00,0.8996,0.89975,0.8996,0.89965,200400000.0
2009-02-11 15:47:00,0.89965,0.8997,0.89955,0.8996,315200001.0
2009-02-11 15:48:00,0.89965,0.90015,0.8996,0.9,429800000.0
2009-02-11 15:49:00,0.9,0.9003,0.9,0.9003,581400000.0
2009-02-11 15:50:00,0.90035,0.90065,0.9,0.9003,669400001.0
2009-02-11 15:51:00,0.9003,0.9006,0.90025,0.90055,616000000.0
2009-02-11 15:52:00,0.90055,0.90065,0.90045,0.90065,414199998.0
2009-02-11 15:53:00,0.90065,0.90065,0.9005,0.9006,1358800002.0
2009-02-11 15:54:00,0.9006,0.9007,0.90025,0.90045,976799996.0
2009-02-11 15:55:00,0.90045,0.9005,0.90005,0.9003,889999996.0
2009-02-11 15:56:00,0.90025,0.90035,0.9001,0.9001,468600000.0
2009-02-11 15:57:00,0.90005,0.90015,0.89905,0.8991,401099999.0
2009-02-11 15:58:00,0.89915,0.89915,0.8984,0.89905,596600001.0
2009-02-11 15:59:00,0.89905,0.89935,0.8989,0.8989,694599993.0
2009-02-11 16:00:00,0.8989,0.8992,0.89885,0.8989,898400002.0
2009-02-11 16:01:00,0.8989,0.89895,0.8986,0.89875,547600000.0
2009-02-11 16:02:00,0.8987,0.89885,0.89855,0.8986,650600000.0
2009-02-11 16:03:00,0.8986,0.89905,0.89855,0.899,579399999.0
2009-02-11 16:04:00,0.899,0.89915,0.899,0.899,534200000.0
2009-02-11 16:05:00,0.899,0.8991,0.89865,0.89875,651799999.0
2009-02-11 16:06:00,0.89885,0.899,0.8985,0.8986,551200001.0
2009-02-11 16:07:00,0.89865,0.8989,0.89865,0.89875,573200001.0
2009-02-11 16:08:00,0.89875,0.89875,0.8983,0.8986,390199999.0
2009-02-11 16:09:00,0.89855,0.8986,0.89845,0.8985,571799999.0
2009-02-11 16:10:00,0.8985,0.89925,0.8985,0.8992,654399999.0
2009-02-11 16:11:00,0.8992,0.89955,0.89875,0.8993,809600000.0
2009-02-11 16:12:00,0.89935,0.8995,0.8991,0.8994,619399997.0
2009-02-11 16:13:00,0.8994,0.89975,0.89905,0.8992,780999999.0
2009-02-11 16:14:00,0.8992,0.89925,0.8989,0.89895,584800001.0
2009-02-11 16:15:00,0.8989,0.89915,0.89875,0.8989,615000000.0
2009-02-11 16:16:00,0.8989,0.8994,0.89885,0.89905,649799999.0
2009-02-11 16:17:00,0.8991,0.89935,0.89885,0.89935,737999997.0
2009-02-11 16:18:00,0.8994,0.8994,0.89915,0.89925,779400002.0
2009-02-11 16:19:00,0.89925,0.89945,0.8991,0.8993,1152199999.0
2009-02-11 16:20:00,0.89935,0.89935,0.8987,0.8991,865400000.0
2009-02-11 16:21:00,0.89915,0.89935,0.89885,0.8991,721199999.0
2009-02-11 16:22:00,0.8991,0.8991,0.89855,0.8986,634800000.0
2009-02-11 16:23:00,0.8986,0.89885,0.8986,0.8987,592599999.0
2009-02-11 16:24:00,0.8987,0.89875,0.8985,0.89855,774200001.0
2009-02-11 16:25:00,0.89855,0.89885,0.89855,0.89875,372000000.0
2009-02-11 16:26:00,0.89865,0.89895,0.8985,0.89885,749600001.0
2009-02-11 16:27:00,0.8989,0.899,0.89845,0.89845,645400001.0
2009-02-11 16:28:00,0.89845,0.8987,0.89845,0.8987,1043200001.0
2009-02-11 16:29:00,0.8987,0.89925,0.8987,0.89915,675600000.0
2009-02-11 16:30:00,0.89925,0.8993,0.8988,0.8992,738399999.0
2009-02-11 16:31:00,0.89915,0.89945,0.89885,0.8992,603500000.0
2009-02-11 16:32:00,0.8992,0.89945,0.8989,0.89895,490600003.0
2009-02-11 16:33:00,0.899,0.8992,0.8989,0.899,448000000.0
2009-02-11 16:34:00,0.899,0.8992,0.89895,0.89905,776600001.0
2009-02-11 16:35:00,0.89905,0.89915,0.899,0.8991,743000000.0
2009-02-11 16:36:00,0.8991,0.89925,0.8988,0.8991,815200000.0
2009-02-11 16:37:00,0.89915,0.89965,0.89895,0.89905,548300000.0
2009-02-11 16:38:00,0.89905,0.89945,0.89895,0.89945,567400002.0
2009-02-11 16:39:00,0.8995,0.8998,0.8993,0.8998,686000000.0
2009-02-11 16:40:00,0.8998,0.9002,0.8996,0.8999,753899994.0
2009-02-11 16:41:00,0.8999,0.9002,0.89985,0.90005,551600001.0
2009-02-11 16:42:00,0.90005,0.9002,0.90005,0.90015,503399996.0
2009-02-11 16:43:00,0.90015,0.9003,0.9,0.90015,628599998.0
2009-02-11 16:44:00,0.90015,0.9002,0.8999,0.90005,829200001.0
2009-02-11 16:45:00,0.90005,0.90015,0.89985,0.89985,802599996.0
2009-02-11 16:46:00,0.8998,0.8998,0.89945,0.89965,342800000.0
2009-02-11 16:47:00,0.8997,0.9001,0.89955,0.90005,721300000.0
2009-02-11 16:48:00,0.9001,0.90025,0.8999,0.9002,675799997.0
2009-02-11 16:49:00,0.9002,0.9002,0.89985,0.89995,662500000.0
2009-02-11 16:50:00,0.89995,0.90015,0.89965,0.8998,591000002.0
2009-02-11 16:51:00,0.8998,0.9001,0.89965,0.89995,852199999.0
2009-02-11 16:52:00,0.89995,0.90015,0.8998,0.9001,404799999.0
2009-02-11 16:53:00,0.9001,0.90015,0.89985,0.8999,636700001.0
2009-02-11 16:54:00,0.8999,0.90015,0.8998,0.8999,449899997.0
2009-02-11 16:55:00,0.8999,0.9,0.8998,0.89995,474200000.0
2009-02-11 16:56:00,0.89995,0.90015,0.89985,0.9001,477600000.0
2009-02-11 16:57:00,0.9001,0.9002,0.89985,0.90015,394799999.0
2009-02-11 16:58:00,0.9002,0.90025,0.90015,0.90015,521600000.0
2009-02-11 16:59:00,0.90015,0.9005,0.9001,0.90045,736399998.0
2009-02-11 17:00:00,0.9004,0.9005,0.8999,0.89995,665599997.0
2009-02-11 17:01:00,0.9,0.90015,0.89935,0.8998,608700000.0
2009-02-11 17:02:00,0.8998,0.9,0.89955,0.89975,592000000.0
2009-02-11 17:03:00,0.89975,0.89975,0.8993,0.89955,726199999.0
2009-02-11 17:04:00,0.8995,0.89975,0.8995,0.89955,431800000.0
2009-02-11 17:05:00,0.8995,0.8997,0.89945,0.8996,618799999.0
2009-02-11 17:06:00,0.89955,0.89975,0.89955,0.8996,627599999.0
2009-02-11 17:07:00,0.8996,0.89995,0.8993,0.89945,855400003.0
2009-02-11 17:08:00,0.8995,0.8998,0.8993,0.8997,705000003.0
2009-02-11 17:09:00,0.89955,0.8996,0.8992,0.8993,1341599996.0
2009-02-11 17:10:00,0.8993,0.90035,0.8993,0.9002,1047400003.0
2009-02-11 17:11:00,0.9002,0.9008,0.9,0.9004,403100001.0
2009-02-11 17:12:00,0.90035,0.9006,0.9,0.9002,995399996.0
2009-02-11 17:13:00,0.9002,0.90025,0.8997,0.9001,564400000.0
2009-02-11 17:14:00,0.9001,0.90025,0.8997,0.89975,415700000.0
2009-02-11 17:15:00,0.89965,0.89985,0.89895,0.89915,877699997.0
2009-02-11 17:16:00,0.89905,0.8991,0.89865,0.8989,856200004.0
2009-02-11 17:17:00,0.89905,0.8996,0.89895,0.89915,542800001.0
2009-02-11 17:18:00,0.8991,0.8993,0.89885,0.899,819600000.0
2009-02-11 17:19:00,0.899,0.8996,0.89875,0.89955,805999999.0
2009-02-11 17:20:00,0.8995,0.8995,0.89915,0.8994,645200002.0
2009-02-11 17:21:00,0.89945,0.8996,0.8992,0.89945,597600000.0
2009-02-11 17:22:00,0.8995,0.8996,0.8993,0.8995,717799999.0
2009-02-11 17:23:00,0.8995,0.8997,0.8993,0.8996,453000001.0
2009-02-11 17:24:00,0.89945,0.8997,0.8994,0.89945,872599998.0
2009-02-11 17:25:00,0.89935,0.89955,0.8993,0.8995,770300000.0
2009-02-11 17:26:00,0.8995,0.8995,0.89935,0.89945,640399999.0
2009-02-11 17:27:00,0.89945,0.89945,0.8984,0.8986,873199991.0
2009-02-11 17:28:00,0.8986,0.8996,0.8984,0.8991,718600000.0
2009-02-11 17:29:00,0.8991,0.89915,0.8987,0.89885,909199997.0
2009-02-11 17:30:00,0.89885,0.89905,0.8988,0.89885,979600000.0
2009-02-11 17:31:00,0.89885,0.89905,0.89865,0.89885,864200000.0
2009-02-11 17:32:00,0.89885,0.8989,0.89855,0.8986,791999999.0
2009-02-11 17:33:00,0.8986,0.89865,0.89815,0.89815,1116199999.0
2009-02-11 17:34:00,0.89815,0.8982,0.89745,0.89755,550000003.0
2009-02-11 17:35:00,0.8975,0.8977,0.8973,0.89755,769400001.0
2009-02-11 17:36:00,0.89755,0.8977,0.89755,0.89755,683599998.0
2009-02-11 17:37:00,0.89755,0.89775,0.8973,0.89745,760400000.0
2009-02-11 17:38:00,0.8974,0.89745,0.8972,0.89725,576799999.0
2009-02-11 17:39:00,0.8972,0.89745,0.89715,0.8973,779400001.0
2009-02-11 17:40:00,0.89735,0.8978,0.89735,0.89775,608200000.0
2009-02-11 17:41:00,0.8977,0.8979,0.89745,0.89765,603200000.0
2009-02-11 17:42:00,0.8976,0.89785,0.8974,0.8978,950800005.0
2009-02-11 17:43:00,0.8978,0.89785,0.89755,0.8977,836800000.0
2009-02-11 17:44:00,0.8977,0.8977,0.89695,0.897,771200001.0
2009-02-11 17:45:00,0.897,0.897,0.8968,0.89685,319100000.0
2009-02-11 17:46:00,0.89685,0.89695,0.8968,0.8968,392200000.0
2009-02-11 17:47:00,0.8968,0.89695,0.8968,0.89685,450799996.0
2009-02-11 17:48:00,0.8969,0.89715,0.8969,0.89715,953000002.0
2009-02-11 17:49:00,0.89715,0.89755,0.89715,0.89755,731799996.0
2009-02-11 17:50:00,0.89755,0.89755,0.8971,0.8972,751599999.0
2009-02-11 17:51:00,0.8972,0.8974,0.89715,0.8973,525600000.0
2009-02-11 17:52:00,0.8973,0.89745,0.8972,0.89725,653600000.0
2009-02-11 17:53:00,0.8973,0.89745,0.89725,0.8973,689200003.0
2009-02-11 17:54:00,0.8973,0.89735,0.89705,0.89715,569400000.0
2009-02-11 17:55:00,0.8972,0.8977,0.89705,0.89745,1266599996.0
2009-02-11 17:56:00,0.8974,0.8976,0.8974,0.8976,916199988.0
2009-02-11 17:57:00,0.8976,0.89775,0.89755,0.89775,906200014.0
2009-02-11 17:58:00,0.8978,0.89795,0.89775,0.89785,500800000.0
2009-02-11 17:59:00,0.8978,0.89885,0.89775,0.89885,720199999.0
2009-02-11 18:00:00,0.89885,0.8991,0.89855,0.89905,728400001.0
2009-02-11 18:01:00,0.89905,0.8997,0.8989,0.89955,707799999.0
2009-02-11 18:02:00,0.8996,0.8996,0.89895,0.89935,854800000.0
2009-02-11 18:03:00,0.8994,0.89985,0.8992,0.8997,935000000.0
2009-02-11 18:04:00,0.89965,0.8999,0.89955,0.89955,746000000.0
2009-02-11 18:05:00,0.89955,0.8998,0.8994,0.8996,755999998.0
2009-02-11 18:06:00,0.89955,0.8997,0.8995,0.89965,709600001.0
2009-02-11 18:07:00,0.89965,0.89985,0.89935,0.8994,587400001.0
2009-02-11 18:08:00,0.8994,0.89945,0.8991,0.89915,757000002.0
2009-02-11 18:09:00,0.89915,0.89935,0.899,0.89925,327800000.0
2009-02-11 18:10:00,0.89925,0.8994,0.89915,0.8994,562400002.0
2009-02-11 18:11:00,0.8994,0.8995,0.89935,0.89945,380600000.0
2009-02-11 18:12:00,0.89945,0.9,0.8994,0.89985,824799997.0
2009-02-11 18:13:00,0.8999,0.90025,0.89975,0.9,699000001.0
2009-02-11 18:14:00,0.89995,0.9001,0.89905,0.89905,742399996.0
2009-02-11 18:15:00,0.89915,0.8995,0.89905,0.8995,766599999.0
2009-02-11 18:16:00,0.8994,0.8997,0.89935,0.8994,642400000.0
2009-02-11 18:17:00,0.89925,0.89935,0.89915,0.8992,571399999.0
2009-02-11 18:18:00,0.89915,0.8994,0.89915,0.8994,756599994.0
2009-02-11 18:19:00,0.8994,0.89965,0.89925,0.89955,498600000.0
2009-02-11 18:20:00,0.89955,0.89965,0.8994,0.89965,692600001.0
2009-02-11 18:21:00,0.8997,0.8997,0.89905,0.89925,753999995.0
2009-02-11 18:22:00,0.89925,0.8993,0.899,0.8992,1068400001.0
2009-02-11 18:23:00,0.8992,0.89975,0.89905,0.89955,710400000.0
2009-02-11 18:24:00,0.89955,0.8998,0.8994,0.8997,739100005.0
2009-02-11 18:25:00,0.8997,0.9001,0.8996,0.9,682000000.0
2009-02-11 18:26:00,0.9,0.9001,0.8998,0.9,395800000.0
2009-02-11 18:27:00,0.9,0.90025,0.8999,0.9001,636800000.0
2009-02-11 18:28:00,0.9001,0.9001,0.89975,0.8998,725399998.0
2009-02-11 18:29:00,0.8998,0.8999,0.8995,0.89955,480400000.0
2009-02-11 18:30:00,0.8995,0.8995,0.89905,0.8993,598800002.0
2009-02-11 18:31:00,0.8993,0.8996,0.8993,0.8996,467399999.0
2009-02-11 18:32:00,0.89955,0.8996,0.8992,0.89945,976499998.0
2009-02-11 18:33:00,0.8995,0.8999,0.89935,0.89945,786599995.0
2009-02-11 18:34:00,0.8994,0.89965,0.89935,0.89945,635200002.0
2009-02-11 18:35:00,0.89945,0.89985,0.8993,0.8996,681999999.0
2009-02-11 18:36:00,0.89955,0.89965,0.8995,0.8995,366600000.0
2009-02-11 18:37:00,0.8995,0.89955,0.89935,0.89935,505200000.0
2009-02-11 18:38:00,0.89935,0.89935,0.89905,0.8991,282600000.0
2009-02-11 18:39:00,0.8991,0.8995,0.8991,0.8995,521999998.0
2009-02-11 18:40:00,0.8995,0.8997,0.89945,0.8997,334400000.0
2009-02-11 18:41:00,0.8997,0.8997,0.89925,0.89935,423800000.0
2009-02-11 18:42:00,0.89935,0.8996,0.89935,0.89945,713999996.0
2009-02-11 18:43:00,0.89945,0.89955,0.89945,0.89945,470799993.0
2009-02-11 18:44:00,0.89945,0.8995,0.8993,0.89935,860800003.0
2009-02-11 18:45:00,0.89935,0.8995,0.8993,0.89935,446600002.0
2009-02-11 18:46:00,0.89935,0.89945,0.89925,0.8993,513599999.0
2009-02-11 18:47:00,0.89935,0.8994,0.89915,0.8992,658999999.0
2009-02-11 18:48:00,0.89915,0.89915,0.8986,0.89865,511999997.0
2009-02-11 18:49:00,0.8986,0.8991,0.8986,0.89875,582200001.0
2009-02-11 18:50:00,0.89875,0.89895,0.89865,0.89865,491999996.0
2009-02-11 18:51:00,0.89865,0.89865,0.8979,0.8979,549999999.0
2009-02-11 18:52:00,0.8979,0.89825,0.8979,0.898,872900005.0
2009-02-11 18:53:00,0.898,0.8981,0.8979,0.898,418200000.0
2009-02-11 18:54:00,0.898,0.8981,0.8979,0.89795,644199999.0
2009-02-11 18:55:00,0.89795,0.89795,0.8971,0.89715,541600000.0
2009-02-11 18:56:00,0.8971,0.89725,0.897,0.8971,385600000.0
2009-02-11 18:57:00,0.8971,0.89725,0.8971,0.89715,796000000.0
2009-02-11 18:58:00,0.89715,0.89745,0.8971,0.8974,606600000.0
2009-02-11 18:59:00,0.8974,0.8975,0.89715,0.8973,512200000.0
2009-02-11 19:00:00,0.8973,0.8974,0.89645,0.8966,587799999.0
2009-02-11 19:01:00,0.8966,0.897,0.8966,0.89685,562500000.0
2009-02-11 19:02:00,0.89685,0.89705,0.8968,0.89685,333399999.0
2009-02-11 19:03:00,0.89695,0.897,0.89675,0.8968,368000000.0
2009-02-11 19:04:00,0.89675,0.89685,0.8963,0.89635,283200000.0
2009-02-11 19:05:00,0.8964,0.89655,0.89615,0.8962,360200000.0
2009-02-11 19:06:00,0.8962,0.89635,0.89605,0.8962,396200000.0
2009-02-11 19:07:00,0.8962,0.8963,0.8962,0.89625,186000000.0
2009-02-11 19:08:00,0.89625,0.89625,0.896,0.8961,403399998.0
2009-02-11 19:09:00,0.8962,0.8963,0.89565,0.89565,316200000.0
2009-02-11 19:10:00,0.8957,0.8959,0.89475,0.89495,639400000.0
2009-02-11 19:11:00,0.89495,0.895,0.89415,0.89415,399000001.0
2009-02-11 19:12:00,0.89425,0.89435,0.89415,0.8943,227400000.0
2009-02-11 19:13:00,0.8943,0.89485,0.89415,0.89475,509600000.0
2009-02-11 19:14:00,0.89475,0.8951,0.8946,0.895,396300000.0
2009-02-11 19:15:00,0.895,0.8951,0.8946,0.89475,651400000.0
2009-02-11 19:16:00,0.89475,0.8948,0.8944,0.8947,575800000.0
2009-02-11 19:17:00,0.8947,0.895,0.89465,0.8948,456700000.0
2009-02-11 19:18:00,0.89485,0.89505,0.89485,0.89505,343400000.0
2009-02-11 19:19:00,0.8951,0.89515,0.89505,0.8951,252800000.0
2009-02-11 19:20:00,0.89505,0.8951,0.8949,0.895,339000000.0
2009-02-11 19:21:00,0.89495,0.8951,0.8949,0.89505,226600000.0
2009-02-11 19:22:00,0.8951,0.89515,0.895,0.8951,239400000.0
2009-02-11 19:23:00,0.89505,0.8952,0.89495,0.8951,338000000.0
2009-02-11 19:24:00,0.89515,0.89535,0.89515,0.8952,114000000.0
2009-02-11 19:25:00,0.8952,0.89545,0.89515,0.8954,263800000.0
2009-02-11 19:26:00,0.8954,0.89545,0.89515,0.89525,322499998.0
2009-02-11 19:27:00,0.8953,0.8954,0.8952,0.89525,259000000.0
2009-02-11 19:28:00,0.89525,0.8953,0.8952,0.89525,78200000.0
2009-02-11 19:29:00,0.8953,0.89535,0.8952,0.8953,249800000.0
2009-02-11 19:30:00,0.8953,0.89585,0.89525,0.89565,324200000.0
2009-02-11 19:31:00,0.89565,0.8959,0.89565,0.8958,167200000.0
2009-02-11 19:32:00,0.8958,0.89615,0.8958,0.89615,359000000.0
2009-02-11 19:33:00,0.89615,0.89615,0.89585,0.89585,175000000.0
2009-02-11 19:34:00,0.89585,0.89595,0.8958,0.8959,130000000.0
2009-02-11 19:35:00,0.8959,0.89615,0.8959,0.89605,167800000.0
2009-02-11 19:36:00,0.89605,0.89605,0.89595,0.896,124000000.0
2009-02-11 19:37:00,0.896,0.896,0.89595,0.896,74000000.0
2009-02-11 19:38:00,0.896,0.896,0.89575,0.89585,184200000.0
2009-02-11 19:39:00,0.89585,0.8961,0.8958,0.8959,269200000.0
2009-02-11 19:40:00,0.8959,0.8962,0.8959,0.8961,475400000.0
2009-02-11 19:41:00,0.8961,0.8963,0.896,0.89615,502800000.0
2009-02-11 19:42:00,0.89605,0.8961,0.8958,0.896,421000000.0
2009-02-11 19:43:00,0.896,0.89605,0.89585,0.89595,275800000.0
2009-02-11 19:44:00,0.89595,0.896,0.8958,0.89585,189600000.0
2009-02-11 19:45:00,0.89585,0.89595,0.8958,0.8959,373600000.0
2009-02-11 19:46:00,0.8959,0.8959,0.89575,0.8958,183200000.0
2009-02-11 19:47:00,0.8958,0.89585,0.89575,0.8958,141800000.0
2009-02-11 19:48:00,0.89585,0.8961,0.8958,0.89605,178600000.0
2009-02-11 19:49:00,0.89605,0.8963,0.89605,0.8963,247000000.0
2009-02-11 19:50:00,0.8963,0.89635,0.89625,0.8963,118400000.0
2009-02-11 19:51:00,0.89625,0.8963,0.89605,0.8961,150400000.0
2009-02-11 19:52:00,0.89615,0.8963,0.8961,0.8963,225600000.0
2009-02-11 19:53:00,0.89625,0.89635,0.8962,0.8962,110000000.0
2009-02-11 19:54:00,0.89625,0.89625,0.89615,0.89615,203600000.0
2009-02-11 19:55:00,0.89615,0.89625,0.89615,0.89615,69200000.0
2009-02-11 19:56:00,0.89615,0.89635,0.89605,0.89615,430799999.0
2009-02-11 19:57:00,0.8962,0.8963,0.8961,0.89615,615799999.0
2009-02-11 19:58:00,0.8962,0.8965,0.8961,0.89645,602800000.0
2009-02-11 19:59:00,0.89645,0.89645,0.89635,0.8964,173600000.0
2009-02-11 20:00:00,0.8964,0.8966,0.89635,0.8964,341000000.0
2009-02-11 20:01:00,0.8964,0.8964,0.8963,0.8964,108800000.0
2009-02-11 20:02:00,0.8964,0.89645,0.8964,0.89645,114200000.0
2009-02-11 20:03:00,0.89645,0.8965,0.8964,0.8964,132000000.0
2009-02-11 20:04:00,0.89645,0.8966,0.8964,0.8965,250800000.0
2009-02-11 20:05:00,0.8965,0.8965,0.89645,0.8965,77200000.0
2009-02-11 20:06:00,0.8965,0.89655,0.8964,0.89645,235800000.0
2009-02-11 20:07:00,0.89645,0.89655,0.8961,0.89615,220000000.0
2009-02-11 20:08:00,0.89615,0.8967,0.89615,0.8965,416600000.0
2009-02-11 20:09:00,0.89655,0.89655,0.89615,0.89635,685400000.0
2009-02-11 20:10:00,0.8964,0.8967,0.89615,0.89645,755400001.0
2009-02-11 20:11:00,0.89645,0.89665,0.89625,0.89645,257600000.0
2009-02-11 20:12:00,0.89645,0.8966,0.89615,0.89635,208300000.0
2009-02-11 20:13:00,0.8964,0.8967,0.8963,0.8965,433000000.0
2009-02-11 20:14:00,0.8965,0.8969,0.8965,0.8968,457800000.0
2009-02-11 20:15:00,0.8968,0.8968,0.89655,0.8967,122600000.0
2009-02-11 20:16:00,0.89665,0.8967,0.8959,0.89615,330400000.0
2009-02-11 20:17:00,0.8962,0.89665,0.8962,0.8964,168200000.0
2009-02-11 20:18:00,0.8964,0.8965,0.89615,0.89635,382800000.0
2009-02-11 20:19:00,0.89635,0.89645,0.8962,0.89625,391600002.0
2009-02-11 20:20:00,0.89625,0.89635,0.8961,0.89615,345600004.0
2009-02-11 20:21:00,0.89615,0.89635,0.89615,0.89625,94800000.0
2009-02-11 20:22:00,0.89625,0.8964,0.8961,0.8962,487800003.0
2009-02-11 20:23:00,0.89625,0.8963,0.89615,0.89615,240400000.0
2009-02-11 20:24:00,0.8961,0.8962,0.89605,0.8962,362800000.0
2009-02-11 20:25:00,0.89615,0.8962,0.8961,0.89615,410600000.0
2009-02-11 20:26:00,0.89615,0.8962,0.8961,0.8961,191800000.0
2009-02-11 20:27:00,0.8961,0.89615,0.8959,0.8959,97400000.0
2009-02-11 20:28:00,0.896,0.8961,0.896,0.896,317800000.0
2009-02-11 20:29:00,0.896,0.8962,0.8959,0.89615,357200000.0
2009-02-11 20:30:00,0.89615,0.89615,0.89605,0.8961,269400000.0
2009-02-11 20:31:00,0.8961,0.89635,0.8961,0.89615,157200000.0
2009-02-11 20:32:00,0.89615,0.8963,0.89605,0.89625,266000000.0
2009-02-11 20:33:00,0.8962,0.89625,0.89605,0.89605,447000000.0
2009-02-11 20:34:00,0.8961,0.8962,0.89605,0.8961,543400000.0
2009-02-11 20:35:00,0.8961,0.8963,0.89605,0.89625,260599999.0
2009-02-11 20:36:00,0.89625,0.89645,0.89615,0.89635,377400000.0
2009-02-11 20:37:00,0.8964,0.89665,0.89615,0.8962,276400001.0
2009-02-11 20:38:00,0.8962,0.89655,0.89605,0.89645,434200000.0
2009-02-11 20:39:00,0.8965,0.8965,0.89635,0.89645,289000000.0
2009-02-11 20:40:00,0.89635,0.89635,0.89615,0.89625,356000000.0
2009-02-11 20:41:00,0.89625,0.8964,0.8962,0.8962,357600000.0
2009-02-11 20:42:00,0.8962,0.89635,0.8961,0.8963,439800000.0
2009-02-11 20:43:00,0.8963,0.8965,0.89625,0.8964,359600000.0
2009-02-11 20:44:00,0.8964,0.8964,0.8963,0.89635,362200000.0
2009-02-11 20:45:00,0.89635,0.8964,0.89625,0.89625,320400000.0
2009-02-11 20:46:00,0.89625,0.8965,0.89625,0.89625,210000000.0
2009-02-11 20:47:00,0.89625,0.8965,0.89625,0.8963,331600000.0
2009-02-11 20:48:00,0.8963,0.8963,0.89585,0.8959,231800000.0
2009-02-11 20:49:00,0.89595,0.8963,0.89595,0.89615,396200000.0
2009-02-11 20:50:00,0.89615,0.89625,0.896,0.89605,383800000.0
2009-02-11 20:51:00,0.8961,0.89615,0.896,0.896,263600000.0
2009-02-11 20:52:00,0.896,0.89615,0.896,0.89615,316200000.0
2009-02-11 20:53:00,0.8961,0.89615,0.896,0.896,218600000.0
2009-02-11 20:54:00,0.896,0.8961,0.896,0.8961,207200000.0
2009-02-11 20:55:00,0.8961,0.89615,0.8961,0.8961,73600000.0
2009-02-11 20:56:00,0.8961,0.89615,0.8959,0.896,273400000.0
2009-02-11 20:57:00,0.896,0.89625,0.89595,0.89615,278400000.0
2009-02-11 20:58:00,0.8961,0.89615,0.896,0.89615,300200000.0
2009-02-11 20:59:00,0.89615,0.89625,0.89605,0.89605,208800000.0
2009-02-11 21:00:00,0.89605,0.89635,0.89605,0.8962,249200000.0
2009-02-11 21:01:00,0.8962,0.89625,0.8961,0.89615,234600000.0
2009-02-11 21:02:00,0.89615,0.89625,0.8961,0.89625,136100000.0
2009-02-11 21:03:00,0.89625,0.89645,0.89615,0.89645,52400000.0
2009-02-11 21:04:00,0.8965,0.8965,0.8963,0.89635,48000000.0
2009-02-11 21:05:00,0.8963,0.89645,0.8963,0.89645,25600000.0
2009-02-11 21:06:00,0.89645,0.89655,0.8963,0.89645,101600000.0
2009-02-11 21:07:00,0.89645,0.89655,0.89635,0.8965,37000000.0
2009-02-11 21:08:00,0.89655,0.8967,0.8965,0.89665,102600000.0
2009-02-11 21:09:00,0.89665,0.897,0.89665,0.897,361800000.0
2009-02-11 21:10:00,0.897,0.897,0.897,0.897,270200000.0
2009-02-11 21:11:00,0.897,0.897,0.8965,0.89665,264000000.0
2009-02-11 21:12:00,0.89665,0.89675,0.8963,0.8967,322600000.0
2009-02-11 21:13:00,0.8967,0.89685,0.8966,0.8967,235600000.0
2009-02-11 21:14:00,0.89665,0.897,0.89665,0.8969,577199999.0
2009-02-11 21:15:00,0.89685,0.89695,0.8967,0.8967,434200000.0
2009-02-11 21:16:00,0.8967,0.89695,0.89645,0.8968,649799998.0
2009-02-11 21:17:00,0.89685,0.897,0.8968,0.8969,458800000.0
2009-02-11 21:18:00,0.8969,0.8971,0.89685,0.89685,236000000.0
2009-02-11 21:19:00,0.89685,0.897,0.89685,0.89685,290400000.0
2009-02-11 21:20:00,0.89685,0.897,0.89685,0.8969,226600000.0
2009-02-11 21:21:00,0.8969,0.8971,0.8969,0.8971,165400000.0
2009-02-11 21:22:00,0.897,0.897,0.89685,0.8969,185400000.0
2009-02-11 21:23:00,0.8969,0.89695,0.89685,0.89685,99000000.0
2009-02-11 21:24:00,0.89685,0.89715,0.89685,0.89705,411200000.0
2009-02-11 21:25:00,0.8971,0.89715,0.8969,0.897,404800000.0
2009-02-11 21:26:00,0.89695,0.89715,0.89685,0.89685,442400000.0
2009-02-11 21:27:00,0.89685,0.89695,0.89685,0.89685,426000000.0
2009-02-11 21:28:00,0.8969,0.8972,0.8968,0.89705,613600000.0
2009-02-11 21:29:00,0.89705,0.89705,0.89695,0.897,311000000.0
2009-02-11 21:30:00,0.897,0.8973,0.89695,0.8972,252200000.0
2009-02-11 21:31:00,0.8972,0.8973,0.89665,0.89715,565800000.0
2009-02-11 21:32:00,0.89705,0.89715,0.8968,0.897,405800000.0
2009-02-11 21:33:00,0.897,0.8973,0.89695,0.8971,435600000.0
2009-02-11 21:34:00,0.8971,0.8971,0.89705,0.8971,347400000.0
2009-02-11 21:35:00,0.8971,0.8971,0.8968,0.8968,400000000.0
2009-02-11 21:36:00,0.8968,0.89695,0.89675,0.89685,400400000.0
2009-02-11 21:37:00,0.89685,0.897,0.8968,0.89685,300000000.0
2009-02-11 21:38:00,0.89685,0.8969,0.8966,0.8967,188400000.0
2009-02-11 21:39:00,0.8967,0.8967,0.8967,0.8967,159200000.0
2009-02-11 21:40:00,0.8967,0.8968,0.89665,0.89675,385800000.0
2009-02-11 21:41:00,0.89675,0.89675,0.89665,0.8967,207800001.0
2009-02-11 21:42:00,0.89675,0.8969,0.8966,0.8967,202800000.0
2009-02-11 21:43:00,0.8967,0.8967,0.8967,0.8967,128600000.0
2009-02-11 21:44:00,0.8967,0.8968,0.8967,0.8967,130000000.0
2009-02-11 21:45:00,0.8967,0.8968,0.8966,0.89665,227000000.0
2009-02-11 21:46:00,0.89665,0.89675,0.8966,0.8967,219000000.0
2009-02-11 21:47:00,0.89675,0.89675,0.8967,0.89675,80800000.0
2009-02-11 21:48:00,0.89675,0.89685,0.8967,0.89685,143800000.0
2009-02-11 21:49:00,0.89685,0.89685,0.8967,0.8967,56600000.0
2009-02-11 21:50:00,0.89675,0.89705,0.8967,0.89685,269200000.0
2009-02-11 21:51:00,0.89685,0.8973,0.8966,0.897,334200001.0
2009-02-11 21:52:00,0.897,0.89715,0.8966,0.8966,490600001.0
2009-02-11 21:53:00,0.8967,0.8969,0.8967,0.89685,475600000.0
2009-02-11 21:54:00,0.89685,0.89705,0.8968,0.8968,494000002.0
2009-02-11 21:55:00,0.89685,0.89715,0.89675,0.89715,471000000.0
2009-02-11 21:56:00,0.8972,0.8972,0.89665,0.8967,314800000.0
2009-02-11 21:57:00,0.8967,0.8968,0.89645,0.89655,268400001.0
2009-02-11 21:58:00,0.89655,0.89685,0.8964,0.89655,331400000.0
2009-02-11 21:59:00,0.89655,0.89765,0.89655,0.8976,374600000.0
2009-02-11 22:00:00,0.89755,0.8977,0.8968,0.897,441200000.0
2009-02-11 22:01:00,0.897,0.89775,0.897,0.8973,316000000.0
2009-02-11 22:02:00,0.8973,0.8973,0.8971,0.8973,72600000.0
2009-02-11 22:03:00,0.8973,0.8973,0.8972,0.89725,68400000.0
2009-02-11 22:04:00,0.89725,0.89725,0.8967,0.8971,187200000.0
2009-02-11 22:05:00,0.89705,0.89715,0.89685,0.89715,287800000.0
2009-02-11 22:06:00,0.8972,0.8973,0.89715,0.89725,33000000.0
2009-02-11 22:07:00,0.89725,0.89745,0.8971,0.8973,56800000.0
2009-02-11 22:08:00,0.89735,0.89735,0.8969,0.89695,226400000.0
2009-02-11 22:09:00,0.89695,0.8973,0.89685,0.8973,94200000.0
2009-02-11 22:10:00,0.8972,0.8972,0.89695,0.897,108600000.0
2009-02-11 22:11:00,0.89695,0.89705,0.89695,0.897,150000000.0
2009-02-11 22:12:00,0.897,0.8971,0.8969,0.897,230200000.0
2009-02-11 22:13:00,0.897,0.8971,0.8969,0.89705,53000000.0
2009-02-11 22:14:00,0.89705,0.89715,0.89695,0.89705,61400000.0
2009-02-11 22:15:00,0.89705,0.89705,0.8969,0.897,220000000.0
2009-02-11 22:16:00,0.897,0.8972,0.897,0.8971,239600000.0
2009-02-11 22:17:00,0.8971,0.8975,0.89705,0.89705,451800000.0
2009-02-11 22:18:00,0.897,0.8972,0.89685,0.8971,301400000.0
2009-02-11 22:19:00,0.89715,0.89725,0.89705,0.8971,118200000.0
2009-02-11 22:20:00,0.8971,0.8971,0.8969,0.897,171200000.0
2009-02-11 22:21:00,0.897,0.897,0.8964,0.89655,200600000.0
2009-02-11 22:22:00,0.89655,0.89665,0.89645,0.89655,98400000.0
2009-02-11 22:23:00,0.89655,0.8966,0.8962,0.89625,186200000.0
2009-02-11 22:24:00,0.8962,0.8965,0.8962,0.89645,235600000.0
2009-02-11 22:25:00,0.89645,0.8966,0.89625,0.89635,232199999.0
2009-02-11 22:26:00,0.8963,0.89655,0.8963,0.89655,149600000.0
2009-02-11 22:27:00,0.8965,0.8965,0.89635,0.8964,55200000.0
2009-02-11 22:28:00,0.89635,0.89645,0.8963,0.89635,123600000.0
2009-02-11 22:29:00,0.89635,0.8966,0.89635,0.8964,145800000.0
2009-02-11 22:30:00,0.8964,0.89695,0.8963,0.8969,229600000.0
2009-02-11 22:31:00,0.8969,0.89695,0.8965,0.8965,151400000.0
2009-02-11 22:32:00,0.8965,0.89655,0.8961,0.8962,303200000.0
2009-02-11 22:33:00,0.8962,0.89635,0.89595,0.8962,175200000.0
2009-02-11 22:34:00,0.8962,0.8962,0.8961,0.8962,91100000.0
2009-02-11 22:35:00,0.89615,0.89635,0.89615,0.8962,285000000.0
2009-02-11 22:36:00,0.8962,0.8962,0.89615,0.89615,80000000.0
2009-02-11 22:37:00,0.89615,0.89645,0.89615,0.89645,161800000.0
2009-02-11 22:38:00,0.89645,0.89655,0.8963,0.8963,197000000.0
2009-02-11 22:39:00,0.89635,0.8965,0.89635,0.8965,143000000.0
2009-02-11 22:40:00,0.8965,0.89655,0.8963,0.89635,231800000.0
2009-02-11 22:41:00,0.89635,0.8964,0.8961,0.89615,148200000.0
2009-02-11 22:42:00,0.89615,0.89645,0.89615,0.8963,190800000.0
2009-02-11 22:43:00,0.89635,0.89635,0.89615,0.89615,256800001.0
2009-02-11 22:44:00,0.89615,0.8967,0.89615,0.89665,137600000.0
2009-02-11 22:45:00,0.8966,0.8969,0.89655,0.89665,262600000.0
2009-02-11 22:46:00,0.89665,0.89665,0.89655,0.89655,275400000.0
2009-02-11 22:47:00,0.89655,0.89665,0.89655,0.89665,196800000.0
2009-02-11 22:48:00,0.89665,0.89665,0.89655,0.89655,50200000.0
2009-02-11 22:49:00,0.8966,0.8966,0.89615,0.89625,381799999.0
2009-02-11 22:50:00,0.8962,0.8964,0.8962,0.8962,124400000.0
2009-02-11 22:51:00,0.8962,0.8962,0.89615,0.89615,86000000.0
2009-02-11 22:52:00,0.89615,0.89615,0.89615,0.89615,16800000.0
2009-02-11 22:53:00,0.89615,0.89615,0.89615,0.89615,10400000.0
2009-02-11 22:54:00,0.89615,0.8964,0.89605,0.89615,228400000.0
2009-02-11 22:55:00,0.89615,0.89625,0.8961,0.89615,65200000.0
2009-02-11 22:56:00,0.89615,0.8962,0.8961,0.8961,116000000.0
2009-02-11 22:57:00,0.8961,0.8963,0.8961,0.8962,81000000.0
2009-02-11 22:58:00,0.8962,0.8962,0.8961,0.8961,225400000.0
2009-02-11 22:59:00,0.8961,0.8963,0.8961,0.89615,160800000.0
2009-02-11 23:00:00,0.89615,0.8964,0.8961,0.89615,337800000.0
2009-02-11 23:01:00,0.8962,0.8962,0.896,0.89605,118000000.0
2009-02-11 23:02:00,0.89605,0.8964,0.89605,0.8964,136000000.0
2009-02-11 23:03:00,0.8964,0.8964,0.8962,0.89635,294800000.0
2009-02-11 23:04:00,0.89635,0.89635,0.89605,0.89605,160400000.0
2009-02-11 23:05:00,0.89605,0.8962,0.896,0.8962,76200000.0
2009-02-11 23:06:00,0.89625,0.89635,0.89615,0.8963,78000000.0
2009-02-11 23:07:00,0.8963,0.8964,0.8963,0.8963,23600000.0
2009-02-11 23:08:00,0.8963,0.8965,0.8963,0.8964,81400000.0
2009-02-11 23:09:00,0.89635,0.89635,0.8963,0.89635,149400000.0
2009-02-11 23:10:00,0.89635,0.89635,0.89635,0.89635,27400000.0
2009-02-11 23:11:00,0.89635,0.89635,0.89635,0.89635,7600000.0
2009-02-11 23:12:00,0.8964,0.8966,0.8964,0.8964,193800000.0
2009-02-11 23:13:00,0.8964,0.89665,0.8964,0.89665,68000000.0
2009-02-11 23:14:00,0.89655,0.89655,0.8964,0.8965,87000000.0
2009-02-11 23:15:00,0.89655,0.89655,0.8964,0.89645,38400000.0
2009-02-11 23:16:00,0.89645,0.89655,0.89635,0.89635,67400000.0
2009-02-11 23:17:00,0.89635,0.8965,0.8963,0.89635,69600000.0
2009-02-11 23:18:00,0.89635,0.8964,0.89635,0.8964,22200000.0
2009-02-11 23:19:00,0.8965,0.89655,0.89635,0.8965,86800000.0
2009-02-11 23:20:00,0.8965,0.8965,0.8963,0.8963,103000000.0
2009-02-11 23:21:00,0.8963,0.8963,0.8963,0.8963,19000000.0
2009-02-11 23:22:00,0.8963,0.8965,0.8963,0.8964,84400000.0
2009-02-11 23:23:00,0.8965,0.8966,0.8965,0.8965,49600000.0
2009-02-11 23:24:00,0.8965,0.8965,0.8964,0.8964,36200000.0
2009-02-11 23:25:00,0.89655,0.8966,0.8964,0.89645,111200000.0
2009-02-11 23:26:00,0.89645,0.89645,0.89645,0.89645,9200000.0
2009-02-11 23:27:00,0.8965,0.89655,0.8965,0.8965,12000000.0
2009-02-11 23:28:00,0.89645,0.89645,0.8964,0.8964,20200000.0
2009-02-11 23:29:00,0.8964,0.89645,0.8962,0.89625,164400000.0
2009-02-11 23:30:00,0.8963,0.8963,0.8962,0.8962,44000000.0
2009-02-11 23:31:00,0.8962,0.8963,0.8962,0.89625,114000000.0
2009-02-11 23:32:00,0.89604,0.89618,0.89599,0.89605,560200000.0
2009-02-11 23:33:00,0.89635,0.89645,0.89635,0.8964,131000000.0
2009-02-11 23:34:00,0.8964,0.8964,0.89625,0.8963,140600000.0
2009-02-11 23:35:00,0.8964,0.89645,0.8962,0.89625,111600000.0
2009-02-11 23:36:00,0.8962,0.89645,0.8962,0.8964,143800000.0
2009-02-11 23:37:00,0.8963,0.8965,0.8963,0.8965,36400000.0
2009-02-11 23:38:00,0.89645,0.8965,0.89625,0.8963,111600000.0
2009-02-11 23:39:00,0.8963,0.8963,0.8963,0.8963,8400000.0
2009-02-11 23:40:00,0.8963,0.8963,0.8963,0.8963,11200000.0
2009-02-11 23:41:00,0.89635,0.89635,0.89635,0.89635,30400000.0
2009-02-11 23:42:00,0.89635,0.8964,0.89635,0.89635,11400000.0
2009-02-11 23:43:00,0.89605,0.8962,0.89593,0.8962,354600000.0
2009-02-11 23:44:00,0.89636,0.89636,0.89601,0.89615,411400000.0
2009-02-11 23:45:00,0.8963,0.89635,0.89625,0.89625,150800000.0
2009-02-11 23:46:00,0.8963,0.8963,0.89625,0.8963,98000000.0
2009-02-11 23:47:00,0.8963,0.8963,0.89625,0.89625,36000000.0
2009-02-11 23:48:00,0.8963,0.89635,0.8963,0.8963,23200000.0
2009-02-11 23:49:00,0.89635,0.89655,0.89635,0.89655,56800000.0
2009-02-11 23:50:00,0.89655,0.89655,0.8965,0.8965,35200000.0
2009-02-11 23:51:00,0.8965,0.89655,0.89645,0.8965,35200000.0
2009-02-11 23:52:00,0.8965,0.89665,0.8965,0.89665,39200000.0
2009-02-11 23:53:00,0.8967,0.89695,0.8967,0.8967,133400000.0
2009-02-11 23:54:00,0.89675,0.89675,0.89665,0.89665,111000000.0
2009-02-11 23:55:00,0.8966,0.89675,0.89635,0.89675,126000000.0
2009-02-11 23:56:00,0.8967,0.8967,0.8965,0.89655,69600000.0
2009-02-11 23:57:00,0.89655,0.89655,0.89645,0.8965,83800000.0
2009-02-11 23:58:00,0.8965,0.8965,0.89635,0.89645,55200000.0
2009-02-11 23:59:00,0.8964,0.8965,0.89615,0.8962,87000000.0
2009-02-12 00:00:00,0.89625,0.8964,0.89615,0.8962,37600000.0
2009-02-12 00:01:00,0.89625,0.8964,0.8959,0.8959,85600000.0
2009-02-12 00:02:00,0.896,0.896,0.89585,0.896,56200000.0
2009-02-12 00:03:00,0.89595,0.896,0.89595,0.896,55200000.0
2009-02-12 00:04:00,0.896,0.896,0.896,0.896,4600000.0
2009-02-12 00:05:00,0.896,0.896,0.89595,0.896,41400000.0
2009-02-12 00:06:00,0.896,0.896,0.896,0.896,9200000.0
2009-02-12 00:07:00,0.89586,0.89601,0.89572,0.89588,561999996.0
2009-02-12 00:08:00,0.896,0.896,0.896,0.896,28000000.0
2009-02-12 00:09:00,0.896,0.896,0.896,0.896,14000000.0
2009-02-12 00:10:00,0.89582,0.89587,0.89563,0.89563,126800000.0
2009-02-12 00:11:00,0.896,0.89625,0.896,0.8962,94000000.0
2009-02-12 00:12:00,0.8963,0.8965,0.8962,0.89635,100600000.0
2009-02-12 00:13:00,0.89635,0.89635,0.896,0.896,91400000.0
2009-02-12 00:14:00,0.89605,0.8961,0.89605,0.8961,6400000.0
2009-02-12 00:15:00,0.8961,0.89615,0.896,0.896,146400000.0
2009-02-12 00:16:00,0.896,0.896,0.89595,0.896,100600000.0
2009-02-12 00:17:00,0.89595,0.896,0.89595,0.896,160200000.0
2009-02-12 00:18:00,0.896,0.8961,0.89595,0.8961,130400000.0
2009-02-12 00:19:00,0.8961,0.8961,0.89595,0.89595,39400000.0
2009-02-12 00:20:00,0.89595,0.89595,0.89595,0.89595,49600000.0
2009-02-12 00:21:00,0.89582,0.89599,0.89559,0.89588,278200000.0
2009-02-12 00:22:00,0.89595,0.89605,0.89595,0.896,65400000.0
2009-02-12 00:23:00,0.89595,0.896,0.89595,0.896,34800000.0
2009-02-12 00:24:00,0.896,0.896,0.896,0.896,23000000.0
2009-02-12 00:25:00,0.896,0.896,0.896,0.896,4600000.0
2009-02-12 00:26:00,0.896,0.89605,0.896,0.896,130800000.0
2009-02-12 00:27:00,0.896,0.896,0.89595,0.89595,61600000.0
2009-02-12 00:28:00,0.89595,0.89595,0.89595,0.89595,37800000.0
2009-02-12 00:29:00,0.89595,0.896,0.89595,0.896,60600000.0
2009-02-12 00:30:00,0.89595,0.896,0.89595,0.89595,15800000.0
2009-02-12 00:31:00,0.89595,0.896,0.8959,0.896,76000000.0
2009-02-12 00:32:00,0.89595,0.89595,0.8959,0.8959,39400000.0
2009-02-12 00:33:00,0.8959,0.89605,0.8959,0.896,226800000.0
2009-02-12 00:34:00,0.896,0.89625,0.896,0.89625,79800000.0
2009-02-12 00:35:00,0.8963,0.8963,0.8962,0.89625,36600000.0
2009-02-12 00:36:00,0.8962,0.89625,0.8962,0.89625,22600000.0
2009-02-12 00:37:00,0.89625,0.89635,0.89615,0.89625,97400000.0
2009-02-12 00:38:00,0.89625,0.89645,0.89625,0.89645,24000000.0
2009-02-12 00:39:00,0.89655,0.89655,0.89655,0.89655,41400000.0
2009-02-12 00:40:00,0.8964,0.8966,0.8963,0.8965,58800000.0
2009-02-12 00:41:00,0.8965,0.89675,0.896,0.896,245600000.0
2009-02-12 00:42:00,0.89605,0.8962,0.89605,0.89605,147800000.0
2009-02-12 00:43:00,0.89605,0.8963,0.89605,0.8963,95400000.0
2009-02-12 00:44:00,0.89635,0.89635,0.89615,0.89615,17000000.0
2009-02-12 00:45:00,0.89625,0.8964,0.89625,0.8964,40800000.0
2009-02-12 00:46:00,0.8964,0.8964,0.8964,0.8964,4000000.0
2009-02-12 00:47:00,0.89635,0.8964,0.89635,0.8964,3000000.0
2009-02-12 00:48:00,0.8964,0.89645,0.8964,0.8964,12800000.0
2009-02-12 00:49:00,0.8964,0.8964,0.8964,0.8964,2000000.0
2009-02-12 00:50:00,0.8964,0.8964,0.89625,0.89625,11400000.0
2009-02-12 00:51:00,0.89625,0.89625,0.89625,0.89625,9000000.0
2009-02-12 00:52:00,0.89625,0.89625,0.89625,0.89625,7000000.0
2009-02-12 00:53:00,0.89625,0.89625,0.89625,0.89625,3000000.0
2009-02-12 00:54:00,0.89625,0.89625,0.89625,0.89625,19000000.0
2009-02-12 00:55:00,0.89625,0.8963,0.89625,0.8963,114400000.0
2009-02-12 00:56:00,0.89645,0.8965,0.8963,0.8963,43000000.0
2009-02-12 00:57:00,0.8964,0.8964,0.8964,0.8964,2600000.0
2009-02-12 00:58:00,0.8964,0.8965,0.8964,0.8965,3600000.0
2009-02-12 00:59:00,0.8965,0.89655,0.8965,0.89655,96400000.0
2009-02-12 01:00:00,0.89665,0.8969,0.8964,0.8964,380800000.0
2009-02-12 01:01:00,0.8964,0.8964,0.89585,0.896,151900000.0
2009-02-12 01:02:00,0.896,0.89625,0.896,0.89625,157200000.0
2009-02-12 01:03:00,0.89625,0.89625,0.896,0.89605,183400000.0
2009-02-12 01:04:00,0.8961,0.89655,0.8961,0.8965,137400000.0
2009-02-12 01:05:00,0.8965,0.89675,0.89645,0.8965,198800000.0
2009-02-12 01:06:00,0.8965,0.8965,0.8964,0.8964,104800000.0
2009-02-12 01:07:00,0.89605,0.89632,0.89605,0.89609,356000000.0
2009-02-12 01:08:00,0.8964,0.89655,0.8964,0.89655,185200000.0
2009-02-12 01:09:00,0.8965,0.8965,0.8965,0.8965,6600000.0
2009-02-12 01:10:00,0.8965,0.8965,0.8964,0.8965,20400000.0
2009-02-12 01:11:00,0.89645,0.8967,0.89645,0.89665,16400000.0
2009-02-12 01:12:00,0.8963,0.8964,0.8963,0.8964,5000000.0
2009-02-12 01:13:00,0.8964,0.8965,0.8964,0.8964,41200000.0
2009-02-12 01:14:00,0.8965,0.8965,0.8964,0.8964,15400000.0
2009-02-12 01:15:00,0.8964,0.89655,0.89635,0.89635,130200000.0
2009-02-12 01:16:00,0.89655,0.89665,0.8962,0.8962,250200000.0
2009-02-12 01:17:00,0.89615,0.89625,0.89615,0.89625,104000000.0
2009-02-12 01:18:00,0.89625,0.89625,0.89625,0.89625,70800000.0
2009-02-12 01:19:00,0.89625,0.89625,0.89625,0.89625,14000000.0
2009-02-12 01:20:00,0.89625,0.89625,0.89625,0.89625,49000000.0
2009-02-12 01:21:00,0.89625,0.8963,0.89625,0.8963,41400000.0
2009-02-12 01:22:00,0.8963,0.8963,0.8962,0.8963,49000000.0
2009-02-12 01:23:00,0.8963,0.89635,0.8961,0.8962,61600000.0
2009-02-12 01:24:00,0.89615,0.8962,0.89615,0.8962,2000000.0
2009-02-12 01:25:00,0.8963,0.89635,0.8963,0.89635,8400000.0
2009-02-12 01:26:00,0.89635,0.8965,0.89615,0.8963,54200000.0
2009-02-12 01:27:00,0.89635,0.89635,0.8961,0.8961,30600000.0
2009-02-12 01:28:00,0.8961,0.8961,0.8961,0.8961,13600000.0
2009-02-12 01:29:00,0.89605,0.89635,0.89605,0.89615,123000000.0
2009-02-12 01:30:00,0.89615,0.89635,0.89615,0.89635,114800000.0
2009-02-12 01:31:00,0.89635,0.8964,0.89615,0.89615,181200000.0
2009-02-12 01:32:00,0.89615,0.8963,0.89615,0.8963,67600000.0
2009-02-12 01:33:00,0.8963,0.8963,0.8963,0.8963,136800000.0
2009-02-12 01:34:00,0.8963,0.89635,0.89625,0.89625,130600000.0
2009-02-12 01:35:00,0.8963,0.8963,0.8963,0.8963,72000000.0
2009-02-12 01:36:00,0.8963,0.8963,0.8963,0.8963,20800000.0
2009-02-12 01:37:00,0.8963,0.8963,0.8963,0.8963,160000000.0
2009-02-12 01:38:00,0.8963,0.8963,0.8963,0.8963,7000000.0
2009-02-12 01:39:00,0.8963,0.8964,0.8963,0.8963,150200000.0
2009-02-12 01:40:00,0.8964,0.89645,0.89635,0.89645,14000000.0
2009-02-12 01:41:00,0.89645,0.89645,0.89645,0.89645,1000000.0
2009-02-12 01:42:00,0.89635,0.89645,0.89635,0.89645,5800000.0
2009-02-12 01:43:00,0.89645,0.89655,0.8964,0.89645,41800000.0
2009-02-12 01:44:00,0.89645,0.89655,0.89645,0.89655,23000000.0
2009-02-12 01:45:00,0.89645,0.8965,0.89635,0.89635,131800000.0
2009-02-12 01:46:00,0.8964,0.8966,0.8964,0.8966,30400000.0
2009-02-12 01:47:00,0.8966,0.8966,0.89645,0.8965,27400000.0
2009-02-12 01:48:00,0.8966,0.8966,0.89655,0.89655,64600000.0
2009-02-12 01:49:00,0.8966,0.8968,0.89655,0.8966,153400000.0
2009-02-12 01:50:00,0.8966,0.8967,0.8964,0.89655,167200000.0
2009-02-12 01:51:00,0.89655,0.89655,0.89625,0.89645,220200000.0
2009-02-12 01:52:00,0.8965,0.8965,0.896,0.89625,109000000.0
2009-02-12 01:53:00,0.8963,0.89635,0.8962,0.8963,108800000.0
2009-02-12 01:54:00,0.89625,0.8964,0.89625,0.8963,82200000.0
2009-02-12 01:55:00,0.89625,0.8965,0.896,0.896,156000000.0
2009-02-12 01:56:00,0.89605,0.8961,0.896,0.89605,62000000.0
2009-02-12 01:57:00,0.896,0.896,0.896,0.896,6400000.0
2009-02-12 01:58:00,0.896,0.896,0.896,0.896,45200000.0
2009-02-12 01:59:00,0.896,0.8962,0.896,0.89615,91600000.0
2009-02-12 02:00:00,0.8962,0.8965,0.896,0.8962,240000000.0
2009-02-12 02:01:00,0.89615,0.89645,0.8961,0.89645,263800000.0
2009-02-12 02:02:00,0.89635,0.8964,0.896,0.89615,210200000.0
2009-02-12 02:03:00,0.8962,0.8962,0.896,0.89615,126600000.0
2009-02-12 02:04:00,0.8962,0.8963,0.8962,0.8963,31000000.0
2009-02-12 02:05:00,0.8963,0.8965,0.8962,0.8962,104800000.0
2009-02-12 02:06:00,0.8962,0.89665,0.8962,0.89665,88200000.0
2009-02-12 02:07:00,0.89665,0.89665,0.8959,0.89595,368400000.0
2009-02-12 02:08:00,0.89595,0.896,0.89595,0.896,107400000.0
2009-02-12 02:09:00,0.896,0.896,0.896,0.896,119000000.0
2009-02-12 02:10:00,0.896,0.896,0.89595,0.896,146800000.0
2009-02-12 02:11:00,0.896,0.89605,0.896,0.896,119400000.0
2009-02-12 02:12:00,0.89595,0.896,0.8959,0.8959,206600001.0
2009-02-12 02:13:00,0.8959,0.89595,0.8958,0.8958,437200000.0
2009-02-12 02:14:00,0.8958,0.8958,0.8958,0.8958,30600000.0
2009-02-12 02:15:00,0.8958,0.8958,0.8958,0.8958,89600000.0
2009-02-12 02:16:00,0.8958,0.8958,0.8958,0.8958,300600000.0
2009-02-12 02:17:00,0.89585,0.89615,0.89585,0.89605,98000000.0
2009-02-12 02:18:00,0.896,0.89605,0.896,0.89605,25600000.0
2009-02-12 02:19:00,0.89605,0.89615,0.89585,0.89585,218600000.0
2009-02-12 02:20:00,0.89585,0.89615,0.89585,0.896,76000000.0
2009-02-12 02:21:00,0.896,0.8964,0.8959,0.8963,91800000.0
2009-02-12 02:22:00,0.89635,0.89635,0.8962,0.8963,8400000.0
2009-02-12 02:23:00,0.8964,0.8964,0.8959,0.8961,109000000.0
2009-02-12 02:24:00,0.89615,0.89655,0.8961,0.89655,142600000.0
2009-02-12 02:25:00,0.8966,0.8967,0.89595,0.896,53400000.0
2009-02-12 02:26:00,0.89595,0.89595,0.8959,0.89595,75000000.0
2009-02-12 02:27:00,0.89595,0.89615,0.89595,0.89595,70600000.0
2009-02-12 02:28:00,0.89595,0.89615,0.89595,0.896,96200000.0
2009-02-12 02:29:00,0.89615,0.8962,0.89595,0.89605,75800000.0
2009-02-12 02:30:00,0.89605,0.89635,0.89605,0.8962,142200000.0
2009-02-12 02:31:00,0.8962,0.8962,0.89595,0.89605,150600000.0
2009-02-12 02:32:00,0.8961,0.8969,0.89605,0.89605,205400000.0
2009-02-12 02:33:00,0.89605,0.89645,0.8959,0.8962,348200000.0
2009-02-12 02:34:00,0.89615,0.89635,0.89605,0.89635,250000000.0
2009-02-12 02:35:00,0.89635,0.8967,0.8963,0.89645,375800000.0
2009-02-12 02:36:00,0.89645,0.89675,0.89645,0.8965,274800000.0
2009-02-12 02:37:00,0.8965,0.89655,0.8961,0.8964,421200001.0
2009-02-12 02:38:00,0.8964,0.8964,0.8962,0.8963,243200000.0
2009-02-12 02:39:00,0.8963,0.89695,0.89625,0.89695,224400000.0
2009-02-12 02:40:00,0.89685,0.897,0.89635,0.897,371400000.0
2009-02-12 02:41:00,0.89695,0.89705,0.8965,0.8966,303000000.0
2009-02-12 02:42:00,0.8967,0.8969,0.89655,0.89665,251000000.0
2009-02-12 02:43:00,0.89685,0.89715,0.89665,0.89705,415000000.0
2009-02-12 02:44:00,0.8971,0.8973,0.8969,0.8973,282600000.0
2009-02-12 02:45:00,0.89725,0.89725,0.89685,0.8971,179700000.0
2009-02-12 02:46:00,0.89715,0.8973,0.89705,0.8972,203400000.0
2009-02-12 02:47:00,0.8972,0.89725,0.897,0.8972,156600000.0
2009-02-12 02:48:00,0.8972,0.8972,0.89675,0.897,76400000.0
2009-02-12 02:49:00,0.89664,0.89671,0.89653,0.89671,147800000.0
2009-02-12 02:50:00,0.8971,0.8972,0.897,0.897,61600000.0
2009-02-12 02:51:00,0.897,0.8973,0.897,0.89725,115200000.0
2009-02-12 02:52:00,0.89715,0.89725,0.897,0.897,86400000.0
2009-02-12 02:53:00,0.897,0.8972,0.897,0.8971,50200000.0
2009-02-12 02:54:00,0.8971,0.89725,0.89695,0.89695,282400000.0
2009-02-12 02:55:00,0.8969,0.8975,0.89675,0.8972,324000000.0
2009-02-12 02:56:00,0.8972,0.8977,0.89695,0.897,296400000.0
2009-02-12 02:57:00,0.897,0.89745,0.897,0.897,363800000.0
2009-02-12 02:58:00,0.897,0.8971,0.89675,0.89685,295400000.0
2009-02-12 02:59:00,0.8968,0.8973,0.8968,0.89715,253200000.0
2009-02-12 03:00:00,0.8972,0.8973,0.89705,0.89725,149200000.0
2009-02-12 03:01:00,0.89725,0.89745,0.8967,0.89675,298200000.0
2009-02-12 03:02:00,0.8967,0.89685,0.89665,0.89685,412000000.0
2009-02-12 03:03:00,0.89685,0.89725,0.8968,0.89715,154600000.0
2009-02-12 03:04:00,0.89715,0.8975,0.8971,0.8972,138600000.0
2009-02-12 03:05:00,0.8972,0.89755,0.89685,0.8972,269000000.0
2009-02-12 03:06:00,0.8972,0.8972,0.89705,0.8972,164600000.0
2009-02-12 03:07:00,0.8971,0.89715,0.8969,0.897,228200000.0
2009-02-12 03:08:00,0.89705,0.8971,0.89685,0.89695,221600000.0
2009-02-12 03:09:00,0.89695,0.8971,0.89685,0.897,97600000.0
2009-02-12 03:10:00,0.89705,0.8971,0.8969,0.897,105200000.0
2009-02-12 03:11:00,0.897,0.897,0.89665,0.89685,75200000.0
2009-02-12 03:12:00,0.8968,0.8968,0.89665,0.8968,95800000.0
2009-02-12 03:13:00,0.89675,0.8969,0.89675,0.8969,177800000.0
2009-02-12 03:14:00,0.897,0.89715,0.8968,0.89685,141200000.0
2009-02-12 03:15:00,0.8969,0.8969,0.89685,0.89685,8600000.0
2009-02-12 03:16:00,0.8969,0.89705,0.8969,0.897,92200000.0
2009-02-12 03:17:00,0.897,0.89705,0.89685,0.89685,105800000.0
2009-02-12 03:18:00,0.89685,0.8969,0.89675,0.89675,75800000.0
2009-02-12 03:19:00,0.8968,0.8969,0.8968,0.8968,35600000.0
2009-02-12 03:20:00,0.89685,0.89685,0.8968,0.89685,16000000.0
2009-02-12 03:21:00,0.89685,0.8969,0.89675,0.8969,259200000.0
2009-02-12 03:22:00,0.8969,0.8969,0.89675,0.89675,27800000.0
2009-02-12 03:23:00,0.89675,0.8969,0.89635,0.8965,216200000.0
2009-02-12 03:24:00,0.8965,0.89655,0.89645,0.89655,131400000.0
2009-02-12 03:25:00,0.89645,0.8965,0.89645,0.8965,83000000.0
2009-02-12 03:26:00,0.89655,0.89665,0.8965,0.8965,74400000.0
2009-02-12 03:27:00,0.8965,0.89665,0.89645,0.8965,70000000.0
2009-02-12 03:28:00,0.8965,0.8965,0.8963,0.89635,138200000.0
2009-02-12 03:29:00,0.89635,0.8964,0.8963,0.8964,189000000.0
2009-02-12 03:30:00,0.8963,0.8965,0.8963,0.8963,239000000.0
2009-02-12 03:31:00,0.8963,0.8964,0.8963,0.8964,99200000.0
2009-02-12 03:32:00,0.8964,0.8964,0.8964,0.8964,46400000.0
2009-02-12 03:33:00,0.8963,0.8964,0.8963,0.89635,99200000.0
2009-02-12 03:34:00,0.89635,0.89685,0.89635,0.8967,179400000.0
2009-02-12 03:35:00,0.8967,0.89675,0.8967,0.8967,48400000.0
2009-02-12 03:36:00,0.89661,0.89679,0.89648,0.89661,168000000.0
2009-02-12 03:37:00,0.8967,0.8968,0.8966,0.8968,103000000.0
2009-02-12 03:38:00,0.8967,0.89685,0.8966,0.8968,173000000.0
2009-02-12 03:39:00,0.89675,0.89685,0.8967,0.8968,110200000.0
2009-02-12 03:40:00,0.8968,0.89725,0.8968,0.8969,172600000.0
2009-02-12 03:41:00,0.8969,0.89695,0.8968,0.8968,95200000.0
2009-02-12 03:42:00,0.8968,0.8969,0.8967,0.8969,114000000.0
2009-02-12 03:43:00,0.8969,0.8969,0.8967,0.89685,228000000.0
2009-02-12 03:44:00,0.89685,0.89695,0.8968,0.8968,206200000.0
2009-02-12 03:45:00,0.8969,0.8969,0.8969,0.8969,23000000.0
2009-02-12 03:46:00,0.8969,0.8969,0.8967,0.8967,60800000.0
2009-02-12 03:47:00,0.8967,0.89675,0.8967,0.89675,139200000.0
2009-02-12 03:48:00,0.89675,0.897,0.8967,0.897,219400000.0
2009-02-12 03:49:00,0.89685,0.897,0.8967,0.89675,85199999.0
2009-02-12 03:50:00,0.89675,0.8969,0.8967,0.8968,281600000.0
2009-02-12 03:51:00,0.8967,0.8967,0.89655,0.89665,250800000.0
2009-02-12 03:52:00,0.89665,0.8968,0.89655,0.8967,328200000.0
2009-02-12 03:53:00,0.8967,0.89715,0.8966,0.89705,192800000.0
2009-02-12 03:54:00,0.897,0.89705,0.89685,0.8969,174800001.0
2009-02-12 03:55:00,0.89665,0.89705,0.89655,0.8966,453400000.0
2009-02-12 03:56:00,0.89655,0.89665,0.89645,0.8965,300600000.0
2009-02-12 03:57:00,0.8965,0.89665,0.89645,0.8965,345200000.0
2009-02-12 03:58:00,0.8965,0.89685,0.89635,0.89685,453400000.0
2009-02-12 03:59:00,0.89685,0.8971,0.8964,0.89665,381400000.0
2009-02-12 04:00:00,0.8966,0.8968,0.89655,0.89665,306000000.0
2009-02-12 04:01:00,0.8968,0.89695,0.8966,0.89685,149600000.0
2009-02-12 04:02:00,0.89675,0.8969,0.89665,0.89685,239200000.0
2009-02-12 04:03:00,0.8969,0.89695,0.89675,0.89685,50400000.0
2009-02-12 04:04:00,0.89685,0.89685,0.8968,0.8968,99800000.0
2009-02-12 04:05:00,0.89695,0.897,0.89655,0.8966,323400000.0
2009-02-12 04:06:00,0.8966,0.89695,0.8966,0.89685,197400000.0
2009-02-12 04:07:00,0.89685,0.897,0.8968,0.8968,217200000.0
2009-02-12 04:08:00,0.8968,0.8972,0.8968,0.89705,97400000.0
2009-02-12 04:09:00,0.89705,0.8972,0.8968,0.8968,95600000.0
2009-02-12 04:10:00,0.8968,0.89685,0.8967,0.8967,157200000.0
2009-02-12 04:11:00,0.8968,0.8968,0.89645,0.8965,244600000.0
2009-02-12 04:12:00,0.89645,0.8967,0.89645,0.8966,111000000.0
2009-02-12 04:13:00,0.8966,0.8967,0.89645,0.8965,337800000.0
2009-02-12 04:14:00,0.8965,0.8965,0.8965,0.8965,32000000.0
2009-02-12 04:15:00,0.8965,0.8965,0.8965,0.8965,56400000.0
2009-02-12 04:16:00,0.8965,0.8965,0.8965,0.8965,134000000.0
2009-02-12 04:17:00,0.8965,0.8966,0.8965,0.8966,124600000.0
2009-02-12 04:18:00,0.8966,0.89675,0.8966,0.8967,79600000.0
2009-02-12 04:19:00,0.89665,0.89665,0.8966,0.8966,59200000.0
2009-02-12 04:20:00,0.89655,0.89655,0.8965,0.8965,48800000.0
2009-02-12 04:21:00,0.89655,0.89655,0.8965,0.8965,173200000.0
2009-02-12 04:22:00,0.8965,0.89655,0.8965,0.8965,237000000.0
2009-02-12 04:23:00,0.8965,0.8971,0.8965,0.8971,271800000.0
2009-02-12 04:24:00,0.8971,0.8979,0.8971,0.89775,337400000.0
2009-02-12 04:25:00,0.89775,0.89775,0.8974,0.89765,596999993.0
2009-02-12 04:26:00,0.8976,0.8976,0.8976,0.8976,211800000.0
2009-02-12 04:27:00,0.89775,0.89815,0.8977,0.898,434799999.0
2009-02-12 04:28:00,0.898,0.898,0.89745,0.8975,254200000.0
2009-02-12 04:29:00,0.8975,0.89785,0.8974,0.8978,274200000.0
2009-02-12 04:30:00,0.89785,0.89825,0.8978,0.898,366400000.0
2009-02-12 04:31:00,0.898,0.8984,0.8975,0.89775,567000000.0
2009-02-12 04:32:00,0.8977,0.8981,0.8977,0.89795,208000000.0
2009-02-12 04:33:00,0.898,0.89825,0.8979,0.89825,243200000.0
2009-02-12 04:34:00,0.89825,0.89825,0.89825,0.89825,89600000.0
2009-02-12 04:35:00,0.89825,0.89825,0.8978,0.89795,224200000.0
2009-02-12 04:36:00,0.89795,0.89815,0.8977,0.8979,472200000.0
2009-02-12 04:37:00,0.89795,0.89795,0.89775,0.89775,73999998.0
2009-02-12 04:38:00,0.89775,0.89775,0.89755,0.89755,318800000.0
2009-02-12 04:39:00,0.89755,0.8976,0.897,0.89745,278000000.0
2009-02-12 04:40:00,0.89745,0.89745,0.89725,0.89725,142600000.0
2009-02-12 04:41:00,0.89725,0.89725,0.89705,0.8972,201200000.0
2009-02-12 04:42:00,0.8972,0.8976,0.8972,0.8976,118400000.0
2009-02-12 04:43:00,0.89765,0.89765,0.8972,0.89725,200600000.0
2009-02-12 04:44:00,0.89725,0.89735,0.897,0.89715,308200002.0
2009-02-12 04:45:00,0.89715,0.89735,0.89715,0.89725,344200000.0
2009-02-12 04:46:00,0.89725,0.8975,0.89715,0.8975,325600001.0
2009-02-12 04:47:00,0.8975,0.89785,0.8973,0.8978,227200000.0
2009-02-12 04:48:00,0.8977,0.8979,0.8977,0.8978,10600000.0
2009-02-12 04:49:00,0.8978,0.8978,0.89755,0.89765,89000000.0
2009-02-12 04:50:00,0.89765,0.8977,0.8974,0.89745,116600000.0
2009-02-12 04:51:00,0.8974,0.8975,0.8972,0.89725,347400000.0
2009-02-12 04:52:00,0.89735,0.89755,0.8973,0.89745,219400000.0
2009-02-12 04:53:00,0.8975,0.89775,0.8975,0.8976,35800000.0
2009-02-12 04:54:00,0.8976,0.89765,0.89745,0.89755,171400000.0
2009-02-12 04:55:00,0.8975,0.89765,0.8972,0.89725,283199999.0
2009-02-12 04:56:00,0.89725,0.89745,0.89695,0.89735,93000000.0
2009-02-12 04:57:00,0.8972,0.8974,0.8972,0.8974,43200000.0
2009-02-12 04:58:00,0.8974,0.89745,0.8974,0.8974,9000000.0
2009-02-12 04:59:00,0.89745,0.89755,0.8974,0.8975,7000000.0
2009-02-12 05:00:00,0.89745,0.89755,0.8974,0.8974,9000000.0
2009-02-12 05:01:00,0.8973,0.8973,0.89705,0.8971,267999999.0
2009-02-12 05:02:00,0.8971,0.8974,0.8971,0.89735,57000000.0
2009-02-12 05:03:00,0.89735,0.89745,0.89735,0.89745,19000000.0
2009-02-12 05:04:00,0.89745,0.8975,0.89715,0.89745,25400000.0
2009-02-12 05:05:00,0.8974,0.89745,0.89725,0.89735,55000000.0
2009-02-12 05:06:00,0.8973,0.8974,0.89705,0.89735,130800000.0
2009-02-12 05:07:00,0.89735,0.89745,0.89735,0.89745,115400000.0
2009-02-12 05:08:00,0.89735,0.89735,0.89735,0.89735,55800000.0
2009-02-12 05:09:00,0.89735,0.89745,0.89735,0.89745,63400000.0
2009-02-12 05:10:00,0.89735,0.89755,0.89735,0.89755,29000000.0
2009-02-12 05:11:00,0.89755,0.8977,0.8974,0.8975,108400000.0
2009-02-12 05:12:00,0.8975,0.89765,0.8974,0.8976,132800000.0
2009-02-12 05:13:00,0.89765,0.8979,0.89765,0.89765,76600000.0
2009-02-12 05:14:00,0.89765,0.8977,0.8975,0.89765,84400000.0
2009-02-12 05:15:00,0.89765,0.89765,0.8975,0.8975,130600000.0
2009-02-12 05:16:00,0.89745,0.8975,0.89735,0.8975,196000000.0
2009-02-12 05:17:00,0.8975,0.8975,0.89745,0.8975,87000000.0
2009-02-12 05:18:00,0.8975,0.8975,0.8975,0.8975,41200000.0
2009-02-12 05:19:00,0.8975,0.8975,0.89745,0.8975,70600000.0
2009-02-12 05:20:00,0.8975,0.8977,0.8975,0.8975,312400000.0
2009-02-12 05:21:00,0.8975,0.8975,0.8974,0.8974,491800000.0
2009-02-12 05:22:00,0.8974,0.8975,0.8973,0.89735,396800001.0
2009-02-12 05:23:00,0.8974,0.89745,0.89735,0.89745,334200001.0
2009-02-12 05:24:00,0.89735,0.8976,0.8973,0.89735,467800001.0
2009-02-12 05:25:00,0.89735,0.8977,0.89735,0.89745,101200000.0
2009-02-12 05:26:00,0.8976,0.89775,0.8973,0.8974,226800000.0
2009-02-12 05:27:00,0.8974,0.89755,0.89715,0.89735,118600000.0
2009-02-12 05:28:00,0.8974,0.89755,0.8974,0.8975,15800000.0
2009-02-12 05:29:00,0.8975,0.8976,0.8974,0.8975,39600000.0
2009-02-12 05:30:00,0.8975,0.8975,0.8972,0.8973,120200000.0
2009-02-12 05:31:00,0.89735,0.8976,0.8972,0.8974,113000000.0
2009-02-12 05:32:00,0.8974,0.8974,0.89725,0.8973,47000000.0
2009-02-12 05:33:00,0.8973,0.8974,0.8973,0.89735,90200000.0
2009-02-12 05:34:00,0.89735,0.8976,0.8973,0.8973,187999999.0
2009-02-12 05:35:00,0.8973,0.89735,0.8973,0.8973,404399999.0
2009-02-12 05:36:00,0.89735,0.89745,0.8973,0.8974,308999999.0
2009-02-12 05:37:00,0.8974,0.89745,0.8974,0.8974,184600005.0
2009-02-12 05:38:00,0.8974,0.8974,0.8974,0.8974,46200001.0
2009-02-12 05:39:00,0.89745,0.89745,0.8974,0.89745,51600000.0
2009-02-12 05:40:00,0.8974,0.8975,0.8974,0.8974,72800000.0
2009-02-12 05:41:00,0.89745,0.89745,0.8969,0.897,370399997.0
2009-02-12 05:42:00,0.897,0.8971,0.8966,0.89685,545400000.0
2009-02-12 05:43:00,0.89685,0.89725,0.8968,0.8972,401200000.0
2009-02-12 05:44:00,0.8973,0.8973,0.89685,0.89725,229800000.0
2009-02-12 05:45:00,0.89715,0.8972,0.89695,0.8972,310200000.0
2009-02-12 05:46:00,0.8972,0.89725,0.89705,0.8972,31800001.0
2009-02-12 05:47:00,0.89725,0.8976,0.89725,0.8973,72400000.0
2009-02-12 05:48:00,0.89735,0.8975,0.8969,0.8972,224600000.0
2009-02-12 05:49:00,0.8972,0.8972,0.897,0.89715,52600000.0
2009-02-12 05:50:00,0.89715,0.89725,0.89705,0.89705,31200000.0
2009-02-12 05:51:00,0.89705,0.89715,0.89705,0.89705,113800000.0
2009-02-12 05:52:00,0.89705,0.8973,0.8969,0.8972,101400000.0
2009-02-12 05:53:00,0.89715,0.89765,0.897,0.8974,208200000.0
2009-02-12 05:54:00,0.8974,0.89755,0.89715,0.8974,231400000.0
2009-02-12 05:55:00,0.8974,0.89755,0.89725,0.89755,428800000.0
2009-02-12 05:56:00,0.8975,0.898,0.8975,0.89785,346200000.0
2009-02-12 05:57:00,0.89785,0.89805,0.89785,0.8979,333799996.0
2009-02-12 05:58:00,0.8979,0.89815,0.8978,0.89805,398800000.0
2009-02-12 05:59:00,0.898,0.8982,0.898,0.89815,143400000.0
2009-02-12 06:00:00,0.89815,0.89825,0.89785,0.8981,464200000.0
2009-02-12 06:01:00,0.89815,0.89815,0.8975,0.89755,330600000.0
2009-02-12 06:02:00,0.89755,0.898,0.89755,0.8979,190200000.0
2009-02-12 06:03:00,0.8979,0.8979,0.89745,0.89775,249600000.0
2009-02-12 06:04:00,0.89775,0.8978,0.89775,0.8978,221200000.0
2009-02-12 06:05:00,0.8979,0.8981,0.89735,0.8981,241400000.0
2009-02-12 06:06:00,0.89805,0.89845,0.89805,0.8984,195000000.0
2009-02-12 06:07:00,0.8983,0.89835,0.8979,0.89825,272800000.0
2009-02-12 06:08:00,0.89825,0.89835,0.89815,0.89815,168800000.0
2009-02-12 06:09:00,0.8982,0.8982,0.89805,0.8981,117400000.0
2009-02-12 06:10:00,0.89825,0.8983,0.8981,0.8981,156400000.0
2009-02-12 06:11:00,0.8981,0.8981,0.89745,0.8978,357000000.0
2009-02-12 06:12:00,0.8977,0.8985,0.8977,0.89815,394200000.0
2009-02-12 06:13:00,0.8982,0.89835,0.89795,0.898,139200000.0
2009-02-12 06:14:00,0.89805,0.8983,0.89805,0.8982,116200000.0
2009-02-12 06:15:00,0.8982,0.8983,0.8982,0.8983,9800000.0
2009-02-12 06:16:00,0.8983,0.89835,0.8982,0.8983,127800000.0
2009-02-12 06:17:00,0.8983,0.8983,0.89805,0.8981,247800000.0
2009-02-12 06:18:00,0.8981,0.8982,0.8981,0.8982,153400000.0
2009-02-12 06:19:00,0.8983,0.8985,0.89815,0.8985,67000000.0
2009-02-12 06:20:00,0.8985,0.8985,0.89815,0.89835,79800000.0
2009-02-12 06:21:00,0.89845,0.89865,0.89835,0.8986,151000000.0
2009-02-12 06:22:00,0.89865,0.89865,0.89845,0.89845,20800000.0
2009-02-12 06:23:00,0.89845,0.8985,0.89825,0.89835,165600000.0
2009-02-12 06:24:00,0.89845,0.89845,0.89835,0.8984,53400000.0
2009-02-12 06:25:00,0.89845,0.8985,0.8984,0.8984,54000000.0
2009-02-12 06:26:00,0.89845,0.89845,0.89815,0.89815,70600000.0
2009-02-12 06:27:00,0.89815,0.8982,0.89805,0.8982,431200000.0
2009-02-12 06:28:00,0.8982,0.8982,0.8981,0.8981,134800000.0
2009-02-12 06:29:00,0.8981,0.89815,0.8981,0.8981,35800000.0
2009-02-12 06:30:00,0.8981,0.89815,0.8981,0.89815,56200001.0
2009-02-12 06:31:00,0.89815,0.8984,0.89815,0.8983,295399997.0
2009-02-12 06:32:00,0.8983,0.8983,0.8981,0.89815,255399999.0
2009-02-12 06:33:00,0.8982,0.8982,0.8981,0.89815,108200000.0
2009-02-12 06:34:00,0.89815,0.89845,0.89815,0.8982,141000002.0
2009-02-12 06:35:00,0.89825,0.89835,0.89825,0.89825,49600000.0
2009-02-12 06:36:00,0.8983,0.8983,0.898,0.898,154600000.0
2009-02-12 06:37:00,0.89805,0.89805,0.898,0.898,105600000.0
2009-02-12 06:38:00,0.898,0.898,0.898,0.898,315199992.0
2009-02-12 06:39:00,0.89805,0.8981,0.89805,0.8981,107000000.0
2009-02-12 06:40:00,0.8981,0.89825,0.89805,0.89805,68800000.0
2009-02-12 06:41:00,0.89805,0.8982,0.89805,0.8981,128400000.0
2009-02-12 06:42:00,0.8981,0.8981,0.89805,0.8981,58400000.0
2009-02-12 06:43:00,0.8981,0.8983,0.89805,0.8982,203400000.0
2009-02-12 06:44:00,0.8982,0.89835,0.8981,0.8981,139400000.0
2009-02-12 06:45:00,0.89815,0.8982,0.89805,0.89805,152000000.0
2009-02-12 06:46:00,0.89805,0.8981,0.89805,0.89805,74400000.0
2009-02-12 06:47:00,0.89805,0.8982,0.89805,0.8982,148800000.0
2009-02-12 06:48:00,0.8982,0.89865,0.89815,0.8985,384200000.0
2009-02-12 06:49:00,0.8985,0.8988,0.8985,0.8987,257400002.0
2009-02-12 06:50:00,0.8987,0.8988,0.89835,0.8985,397400000.0
2009-02-12 06:51:00,0.89855,0.89865,0.89845,0.8985,233600000.0
2009-02-12 06:52:00,0.8985,0.8985,0.8984,0.8984,41800000.0
2009-02-12 06:53:00,0.8984,0.8984,0.8984,0.8984,6000000.0
2009-02-12 06:54:00,0.8984,0.8984,0.89825,0.8983,83000000.0
2009-02-12 06:55:00,0.89825,0.8984,0.8982,0.8982,67200000.0
2009-02-12 06:56:00,0.8982,0.89825,0.8982,0.89825,42000000.0
2009-02-12 06:57:00,0.89825,0.8983,0.89815,0.89815,56000000.0
2009-02-12 06:58:00,0.89815,0.89815,0.89805,0.8981,76200000.0
2009-02-12 06:59:00,0.8981,0.89815,0.89805,0.89805,57800000.0
2009-02-12 07:00:00,0.89805,0.89805,0.89805,0.89805,6600000.0
2009-02-12 07:01:00,0.89805,0.89805,0.898,0.898,107000000.0
2009-02-12 07:02:00,0.898,0.898,0.89795,0.898,72400000.0
2009-02-12 07:03:00,0.89805,0.89805,0.8979,0.898,246400003.0
2009-02-12 07:04:00,0.898,0.898,0.89795,0.89795,36400000.0
2009-02-12 07:05:00,0.89795,0.898,0.89795,0.898,61600000.0
2009-02-12 07:06:00,0.898,0.898,0.89795,0.89795,32400000.0
2009-02-12 07:07:00,0.8979,0.898,0.8979,0.89795,174200001.0
2009-02-12 07:08:00,0.89795,0.89835,0.89795,0.89835,87200000.0
2009-02-12 07:09:00,0.89835,0.89855,0.89835,0.89845,97800000.0
2009-02-12 07:10:00,0.89845,0.8986,0.89825,0.89825,158599999.0
2009-02-12 07:11:00,0.89825,0.8983,0.8979,0.89805,295999999.0
2009-02-12 07:12:00,0.89805,0.8981,0.898,0.898,83800000.0
2009-02-12 07:13:00,0.898,0.89825,0.898,0.89825,109600000.0
2009-02-12 07:14:00,0.89835,0.8984,0.89815,0.89825,116400000.0
2009-02-12 07:15:00,0.8982,0.89835,0.8982,0.8983,53200000.0
2009-02-12 07:16:00,0.89835,0.8987,0.89825,0.89845,300599999.0
2009-02-12 07:17:00,0.8985,0.8985,0.8979,0.89795,307600000.0
2009-02-12 07:18:00,0.8979,0.898,0.8974,0.8976,508199999.0
2009-02-12 07:19:00,0.8976,0.8981,0.8976,0.898,239200000.0
2009-02-12 07:20:00,0.89805,0.89815,0.8978,0.8978,109400000.0
2009-02-12 07:21:00,0.8978,0.8978,0.8976,0.8977,151200000.0
2009-02-12 07:22:00,0.89775,0.89785,0.89775,0.8978,79600000.0
2009-02-12 07:23:00,0.8978,0.8981,0.89775,0.898,199800000.0
2009-02-12 07:24:00,0.89795,0.89815,0.8977,0.8981,416800000.0
2009-02-12 07:25:00,0.8981,0.89815,0.89765,0.898,345200000.0
2009-02-12 07:26:00,0.898,0.898,0.8974,0.8975,368600000.0
2009-02-12 07:27:00,0.89745,0.8978,0.89735,0.8975,407200000.0
2009-02-12 07:28:00,0.8975,0.8979,0.89735,0.8978,317400000.0
2009-02-12 07:29:00,0.8978,0.89795,0.89775,0.89795,165400000.0
2009-02-12 07:30:00,0.89795,0.89845,0.8979,0.8979,197800000.0
2009-02-12 07:31:00,0.898,0.8984,0.898,0.8982,273400000.0
2009-02-12 07:32:00,0.8982,0.8984,0.89815,0.89825,125400000.0
2009-02-12 07:33:00,0.89825,0.89845,0.89825,0.89845,54200000.0
2009-02-12 07:34:00,0.89835,0.89845,0.8983,0.89835,102800000.0
2009-02-12 07:35:00,0.8984,0.89845,0.8984,0.89845,45000000.0
2009-02-12 07:36:00,0.8985,0.89865,0.8983,0.8983,261900000.0
2009-02-12 07:37:00,0.89835,0.8984,0.89825,0.8984,172000000.0
2009-02-12 07:38:00,0.8984,0.8985,0.8983,0.8984,407199999.0
2009-02-12 07:39:00,0.8984,0.8985,0.89805,0.89825,367600000.0
2009-02-12 07:40:00,0.89835,0.8984,0.89825,0.89835,59400000.0
2009-02-12 07:41:00,0.89835,0.8984,0.8982,0.8982,172400000.0
2009-02-12 07:42:00,0.89825,0.89825,0.89815,0.89815,42600000.0
2009-02-12 07:43:00,0.8982,0.8983,0.89805,0.89805,126000000.0
2009-02-12 07:44:00,0.89805,0.89825,0.89805,0.89825,172200000.0
2009-02-12 07:45:00,0.8983,0.8983,0.898,0.89805,168800000.0
2009-02-12 07:46:00,0.8981,0.8982,0.89795,0.89815,278600000.0
2009-02-12 07:47:00,0.8982,0.89865,0.8982,0.8983,156800000.0
2009-02-12 07:48:00,0.89815,0.89865,0.89815,0.89835,248999999.0
2009-02-12 07:49:00,0.89835,0.8986,0.8981,0.8984,424399999.0
2009-02-12 07:50:00,0.89835,0.89835,0.89815,0.8983,151799998.0
2009-02-12 07:51:00,0.8983,0.8983,0.89825,0.8983,244799996.0
2009-02-12 07:52:00,0.8983,0.8983,0.89815,0.8982,175200000.0
2009-02-12 07:53:00,0.8982,0.8982,0.89815,0.8982,56200000.0
2009-02-12 07:54:00,0.8982,0.89845,0.89815,0.89845,175600000.0
2009-02-12 07:55:00,0.89845,0.89845,0.8981,0.89835,336800000.0
2009-02-12 07:56:00,0.89835,0.89845,0.8983,0.8983,68400000.0
2009-02-12 07:57:00,0.8983,0.89835,0.8983,0.89835,96000000.0
2009-02-12 07:58:00,0.8983,0.8983,0.8981,0.89825,379200000.0
2009-02-12 07:59:00,0.89825,0.8983,0.89805,0.89805,192600000.0
2009-02-12 08:00:00,0.89805,0.8981,0.8978,0.89785,407600000.0
2009-02-12 08:01:00,0.89785,0.89785,0.8975,0.8975,297800000.0
2009-02-12 08:02:00,0.8975,0.89785,0.89745,0.8978,307000000.0
2009-02-12 08:03:00,0.8978,0.89795,0.8978,0.8978,223400000.0
2009-02-12 08:04:00,0.89795,0.898,0.8978,0.89795,195600000.0
2009-02-12 08:05:00,0.898,0.89805,0.89795,0.898,127000000.0
2009-02-12 08:06:00,0.89795,0.89815,0.89785,0.8979,253600000.0
2009-02-12 08:07:00,0.89785,0.89785,0.8977,0.8977,381600004.0
2009-02-12 08:08:00,0.8977,0.898,0.8976,0.89795,342000001.0
2009-02-12 08:09:00,0.89795,0.8982,0.89765,0.8982,486400000.0
2009-02-12 08:10:00,0.8981,0.8982,0.89785,0.8979,407400000.0
2009-02-12 08:11:00,0.8979,0.89795,0.89765,0.89795,39800000.0
2009-02-12 08:12:00,0.89795,0.89795,0.8978,0.8979,125600000.0
2009-02-12 08:13:00,0.89785,0.8979,0.8978,0.8978,177000000.0
2009-02-12 08:14:00,0.8979,0.8979,0.8978,0.8979,59800000.0
2009-02-12 08:15:00,0.8979,0.8981,0.89785,0.89795,65600000.0
2009-02-12 08:16:00,0.89795,0.89805,0.8978,0.89805,332600000.0
2009-02-12 08:17:00,0.89805,0.89825,0.89805,0.89815,163200000.0
2009-02-12 08:18:00,0.89815,0.89815,0.8979,0.89795,241400000.0
2009-02-12 08:19:00,0.8979,0.89795,0.8978,0.89795,149200000.0
2009-02-12 08:20:00,0.898,0.89805,0.89785,0.89795,159200000.0
2009-02-12 08:21:00,0.89795,0.898,0.8978,0.8979,123600000.0
2009-02-12 08:22:00,0.8979,0.8979,0.8978,0.8979,58000000.0
2009-02-12 08:23:00,0.8979,0.898,0.8978,0.89785,263800000.0
2009-02-12 08:24:00,0.89785,0.8979,0.89785,0.8979,69200000.0
2009-02-12 08:25:00,0.8979,0.89805,0.8979,0.89805,276400000.0
2009-02-12 08:26:00,0.89805,0.89825,0.89785,0.8979,303799999.0
2009-02-12 08:27:00,0.8979,0.89825,0.8979,0.89825,245000000.0
2009-02-12 08:28:00,0.89815,0.89815,0.8979,0.8979,179200000.0
2009-02-12 08:29:00,0.8979,0.89815,0.8979,0.898,234400000.0
2009-02-12 08:30:00,0.89795,0.89795,0.8979,0.8979,213200000.0
2009-02-12 08:31:00,0.8979,0.8979,0.8979,0.8979,69000000.0
2009-02-12 08:32:00,0.89795,0.8981,0.8979,0.8979,125200000.0
2009-02-12 08:33:00,0.89795,0.8982,0.8979,0.8982,219800000.0
2009-02-12 08:34:00,0.89805,0.89815,0.89775,0.8979,198600000.0
2009-02-12 08:35:00,0.8979,0.8979,0.8979,0.8979,26000000.0
2009-02-12 08:36:00,0.8979,0.89795,0.8979,0.89795,9200000.0
2009-02-12 08:37:00,0.89795,0.89795,0.8979,0.8979,41600000.0
2009-02-12 08:38:00,0.8979,0.8979,0.8979,0.8979,64000000.0
2009-02-12 08:39:00,0.8979,0.8979,0.8979,0.8979,100200000.0
2009-02-12 08:40:00,0.8979,0.8979,0.8979,0.8979,61000000.0
2009-02-12 08:41:00,0.8979,0.8984,0.8979,0.8983,236000000.0
2009-02-12 08:42:00,0.8983,0.8986,0.8982,0.89835,451800000.0
2009-02-12 08:43:00,0.8984,0.8985,0.89815,0.8983,167400000.0
2009-02-12 08:44:00,0.8983,0.8983,0.8981,0.8981,180600000.0
2009-02-12 08:45:00,0.8981,0.8981,0.8979,0.8979,129200000.0
2009-02-12 08:46:00,0.89805,0.89815,0.89785,0.8979,260200003.0
2009-02-12 08:47:00,0.8979,0.898,0.8979,0.89795,374600010.0
2009-02-12 08:48:00,0.89795,0.898,0.8979,0.898,99800002.0
2009-02-12 08:49:00,0.898,0.89805,0.89795,0.89795,69000000.0
2009-02-12 08:50:00,0.89795,0.89825,0.8979,0.89805,187800000.0
2009-02-12 08:51:00,0.8981,0.8981,0.89805,0.89805,98600000.0
2009-02-12 08:52:00,0.89805,0.8982,0.89805,0.8982,101199999.0
2009-02-12 08:53:00,0.8982,0.8986,0.8982,0.89855,150800000.0
2009-02-12 08:54:00,0.89855,0.8988,0.89825,0.89835,248400000.0
2009-02-12 08:55:00,0.8984,0.8986,0.8984,0.8985,98400000.0
2009-02-12 08:56:00,0.8985,0.89855,0.8984,0.89855,121200002.0
2009-02-12 08:57:00,0.89865,0.8988,0.8986,0.89875,454600000.0
2009-02-12 08:58:00,0.89875,0.8989,0.89875,0.89875,576200000.0
2009-02-12 08:59:00,0.89875,0.8989,0.8987,0.8987,164400000.0
2009-02-12 09:00:00,0.8986,0.8988,0.89825,0.8986,427000000.0
2009-02-12 09:01:00,0.8986,0.8987,0.89825,0.89835,459800002.0
2009-02-12 09:02:00,0.89845,0.89855,0.8981,0.89855,348000000.0
2009-02-12 09:03:00,0.89855,0.89855,0.8982,0.8983,475600000.0
2009-02-12 09:04:00,0.89835,0.8986,0.8983,0.89845,365200000.0
2009-02-12 09:05:00,0.8984,0.8984,0.8979,0.8979,326600002.0
2009-02-12 09:06:00,0.8979,0.89795,0.89785,0.89785,77400000.0
2009-02-12 09:07:00,0.89785,0.8979,0.8978,0.8978,220999999.0
2009-02-12 09:08:00,0.8978,0.8979,0.8978,0.8979,448400000.0
2009-02-12 09:09:00,0.8979,0.89805,0.89775,0.898,514600001.0
2009-02-12 09:10:00,0.898,0.89815,0.89795,0.89805,508999997.0
2009-02-12 09:11:00,0.89805,0.89825,0.89805,0.89825,523599993.0
2009-02-12 09:12:00,0.89825,0.89835,0.8981,0.8981,389200009.0
2009-02-12 09:13:00,0.8981,0.89825,0.8981,0.89815,222200002.0
2009-02-12 09:14:00,0.89815,0.89815,0.898,0.89805,497799994.0
2009-02-12 09:15:00,0.89805,0.8981,0.898,0.89805,402199994.0
2009-02-12 09:16:00,0.89805,0.89825,0.89805,0.89825,643199996.0
2009-02-12 09:17:00,0.8982,0.89855,0.8982,0.89835,427999999.0
2009-02-12 09:18:00,0.8984,0.89845,0.8983,0.89835,135200000.0
2009-02-12 09:19:00,0.89835,0.89835,0.8981,0.89815,103800000.0
2009-02-12 09:20:00,0.89815,0.8982,0.89805,0.8982,61200000.0
2009-02-12 09:21:00,0.8982,0.89875,0.8982,0.89875,331200000.0
2009-02-12 09:22:00,0.89875,0.89875,0.89845,0.89855,611599995.0
2009-02-12 09:23:00,0.89855,0.89885,0.89845,0.89885,649400001.0
2009-02-12 09:24:00,0.8989,0.899,0.8988,0.8989,151199999.0
2009-02-12 09:25:00,0.8988,0.89895,0.89805,0.8981,245000000.0
2009-02-12 09:26:00,0.8981,0.8983,0.89805,0.8982,658200000.0
2009-02-12 09:27:00,0.8982,0.89845,0.89815,0.89845,406400000.0
2009-02-12 09:28:00,0.89845,0.8985,0.89825,0.8984,497600001.0
2009-02-12 09:29:00,0.89835,0.89855,0.89835,0.8985,202600000.0
2009-02-12 09:30:00,0.8984,0.89855,0.8983,0.89835,313999998.0
2009-02-12 09:31:00,0.89835,0.89865,0.8983,0.89865,561999999.0
2009-02-12 09:32:00,0.89865,0.89885,0.8986,0.8986,353400000.0
2009-02-12 09:33:00,0.89865,0.8989,0.89855,0.89885,238800000.0
2009-02-12 09:34:00,0.89885,0.8989,0.89865,0.8988,148800000.0
2009-02-12 09:35:00,0.8988,0.8988,0.89845,0.8986,170200000.0
2009-02-12 09:36:00,0.8986,0.8988,0.8986,0.89865,81600000.0
2009-02-12 09:37:00,0.8987,0.8988,0.89855,0.89875,68600000.0
2009-02-12 09:38:00,0.8988,0.89885,0.8987,0.89885,84000000.0
2009-02-12 09:39:00,0.89885,0.89895,0.89855,0.89855,187100000.0
2009-02-12 09:40:00,0.89865,0.89885,0.8985,0.8986,146200001.0
2009-02-12 09:41:00,0.8986,0.8988,0.8986,0.89865,64800000.0
2009-02-12 09:42:00,0.89865,0.8989,0.8986,0.8988,109000000.0
2009-02-12 09:43:00,0.8989,0.89895,0.8987,0.8987,35600000.0
2009-02-12 09:44:00,0.8987,0.89875,0.89855,0.89865,62800000.0
2009-02-12 09:45:00,0.8986,0.89875,0.8986,0.89875,67400000.0
2009-02-12 09:46:00,0.89875,0.8988,0.8987,0.8988,29800000.0
2009-02-12 09:47:00,0.8988,0.899,0.8988,0.89895,198600000.0
2009-02-12 09:48:00,0.899,0.8991,0.8988,0.8988,195200000.0
2009-02-12 09:49:00,0.8988,0.89895,0.8988,0.89895,66800000.0
2009-02-12 09:50:00,0.89895,0.89895,0.89885,0.89885,134400000.0
2009-02-12 09:51:00,0.89895,0.89925,0.89885,0.8992,106200000.0
2009-02-12 09:52:00,0.89915,0.89955,0.89915,0.89955,497399998.0
2009-02-12 09:53:00,0.89955,0.8998,0.8992,0.89955,768399996.0
2009-02-12 09:54:00,0.89955,0.9002,0.89955,0.90015,623400001.0
2009-02-12 09:55:00,0.90015,0.9009,0.90015,0.9009,308600000.0
2009-02-12 09:56:00,0.9009,0.90105,0.90055,0.9006,987800000.0
2009-02-12 09:57:00,0.9006,0.9008,0.9005,0.9008,1071600002.0
2009-02-12 09:58:00,0.90075,0.90155,0.90055,0.90145,1178799998.0
2009-02-12 09:59:00,0.90155,0.9016,0.90125,0.90125,845000001.0
2009-02-12 10:00:00,0.90125,0.90125,0.90095,0.90115,578800000.0
2009-02-12 10:01:00,0.9012,0.9012,0.9011,0.9011,291000000.0
2009-02-12 10:02:00,0.9011,0.9022,0.9011,0.90205,644200001.0
2009-02-12 10:03:00,0.90205,0.9021,0.90135,0.9014,281200000.0
2009-02-12 10:04:00,0.90135,0.902,0.90135,0.90195,872399999.0
2009-02-12 10:05:00,0.90185,0.90185,0.9016,0.9017,330600003.0
2009-02-12 10:06:00,0.90175,0.9019,0.9017,0.90185,148600000.0
2009-02-12 10:07:00,0.90185,0.90245,0.9017,0.9023,512200001.0
2009-02-12 10:08:00,0.90235,0.90235,0.90165,0.90165,1287799999.0
2009-02-12 10:09:00,0.90165,0.9017,0.90145,0.90165,718500000.0
2009-02-12 10:10:00,0.90165,0.90225,0.9015,0.9017,778200000.0
2009-02-12 10:11:00,0.9017,0.9021,0.90145,0.9021,886799996.0
2009-02-12 10:12:00,0.9021,0.90235,0.90175,0.90195,930800004.0
2009-02-12 10:13:00,0.90195,0.90235,0.90195,0.90195,726799997.0
2009-02-12 10:14:00,0.90205,0.9023,0.90205,0.9021,461999998.0
2009-02-12 10:15:00,0.9021,0.9022,0.9018,0.9019,538000000.0
2009-02-12 10:16:00,0.90185,0.90235,0.90165,0.90235,728000000.0
2009-02-12 10:17:00,0.9023,0.90355,0.9023,0.90335,1015800000.0
2009-02-12 10:18:00,0.9033,0.9034,0.90265,0.9028,851400002.0
2009-02-12 10:19:00,0.9027,0.90275,0.90225,0.90225,967800005.0
2009-02-12 10:20:00,0.9023,0.9024,0.9022,0.90235,347400000.0
2009-02-12 10:21:00,0.90235,0.9027,0.9023,0.90255,985400004.0
2009-02-12 10:22:00,0.90255,0.9027,0.9024,0.90255,740199999.0
2009-02-12 10:23:00,0.90255,0.90275,0.90235,0.90255,892600002.0
2009-02-12 10:24:00,0.90255,0.90285,0.90255,0.90285,790400002.0
2009-02-12 10:25:00,0.9028,0.90335,0.90265,0.9033,968200001.0
2009-02-12 10:26:00,0.9033,0.90385,0.90325,0.90385,659200001.0
2009-02-12 10:27:00,0.90385,0.90425,0.9037,0.904,2025600000.0
2009-02-12 10:28:00,0.904,0.9043,0.9037,0.90395,1058799998.0
2009-02-12 10:29:00,0.9039,0.9043,0.9039,0.90395,1017500008.0
2009-02-12 10:30:00,0.90395,0.90405,0.90385,0.90395,1125000006.0
2009-02-12 10:31:00,0.90395,0.904,0.90365,0.90365,589700000.0
2009-02-12 10:32:00,0.90365,0.90375,0.90335,0.90355,828000005.0
2009-02-12 10:33:00,0.9036,0.90435,0.9035,0.90435,895800006.0
2009-02-12 10:34:00,0.90435,0.90465,0.9042,0.90435,1316699996.0
2009-02-12 10:35:00,0.9044,0.90455,0.90385,0.90395,915800001.0
2009-02-12 10:36:00,0.9041,0.9044,0.90355,0.904,1024000003.0
2009-02-12 10:37:00,0.90405,0.90435,0.90395,0.90435,1039699996.0
2009-02-12 10:38:00,0.9043,0.9044,0.90425,0.9043,453600000.0
2009-02-12 10:39:00,0.90425,0.9044,0.9037,0.9037,1032400000.0
2009-02-12 10:40:00,0.9037,0.9038,0.90335,0.90335,1020799995.0
2009-02-12 10:41:00,0.90335,0.9038,0.90335,0.90375,1012800001.0
2009-02-12 10:42:00,0.90375,0.9039,0.9036,0.90365,996200007.0
2009-02-12 10:43:00,0.90365,0.9038,0.90325,0.90325,785399996.0
2009-02-12 10:44:00,0.90325,0.90335,0.903,0.90325,724799997.0
2009-02-12 10:45:00,0.90325,0.9035,0.90305,0.9034,715400002.0
2009-02-12 10:46:00,0.9034,0.90355,0.90325,0.90325,1109000002.0
2009-02-12 10:47:00,0.9033,0.9034,0.90315,0.90335,963999995.0
2009-02-12 10:48:00,0.90335,0.9037,0.90325,0.90355,856599990.0
2009-02-12 10:49:00,0.90355,0.9039,0.9035,0.90385,607999999.0
2009-02-12 10:50:00,0.90385,0.904,0.9037,0.90395,862500000.0
2009-02-12 10:51:00,0.90395,0.90405,0.90365,0.90365,706499998.0
2009-02-12 10:52:00,0.90365,0.90375,0.90355,0.90375,844199996.0
2009-02-12 10:53:00,0.90375,0.9042,0.90375,0.90395,815800001.0
2009-02-12 10:54:00,0.90395,0.90445,0.90375,0.90435,915199997.0
2009-02-12 10:55:00,0.90435,0.90475,0.9042,0.90445,699600002.0
2009-02-12 10:56:00,0.9044,0.90485,0.9044,0.9047,608400002.0
2009-02-12 10:57:00,0.9047,0.90475,0.9045,0.90455,1195800008.0
2009-02-12 10:58:00,0.90455,0.9048,0.90435,0.90465,1043800001.0
2009-02-12 10:59:00,0.90465,0.9047,0.9041,0.90455,1152599994.0
2009-02-12 11:00:00,0.90455,0.90465,0.9044,0.9045,894600007.0
2009-02-12 11:01:00,0.9045,0.90475,0.9045,0.9047,538400000.0
2009-02-12 11:02:00,0.9047,0.90475,0.90425,0.90425,900399998.0
2009-02-12 11:03:00,0.90425,0.9044,0.90415,0.90425,1260399989.0
2009-02-12 11:04:00,0.90425,0.9043,0.9041,0.9042,1065400010.0
2009-02-12 11:05:00,0.90425,0.9043,0.904,0.904,562999999.0
2009-02-12 11:06:00,0.904,0.9044,0.904,0.9041,506200000.0
2009-02-12 11:07:00,0.90405,0.90415,0.90365,0.904,1141199994.0
2009-02-12 11:08:00,0.90395,0.90455,0.90385,0.90455,1123999993.0
2009-02-12 11:09:00,0.9046,0.90465,0.9043,0.9045,942800002.0
2009-02-12 11:10:00,0.9045,0.90475,0.90415,0.9045,1185400001.0
2009-02-12 11:11:00,0.9045,0.9047,0.9045,0.90455,718000001.0
2009-02-12 11:12:00,0.9046,0.90485,0.90445,0.90475,787000004.0
2009-02-12 11:13:00,0.90475,0.9049,0.9047,0.9047,918000008.0
2009-02-12 11:14:00,0.9047,0.90545,0.90465,0.90475,1251600012.0
2009-02-12 11:15:00,0.90475,0.90485,0.90445,0.90445,1416999995.0
2009-02-12 11:16:00,0.90445,0.9047,0.9043,0.9047,969000002.0
2009-02-12 11:17:00,0.9047,0.90605,0.9047,0.9054,1554000004.0
2009-02-12 11:18:00,0.9054,0.90565,0.90515,0.9053,1003199996.0
2009-02-12 11:19:00,0.90525,0.9054,0.90445,0.90445,753800002.0
2009-02-12 11:20:00,0.90445,0.90455,0.9042,0.90455,864600003.0
2009-02-12 11:21:00,0.90455,0.90575,0.90455,0.90555,610900001.0
2009-02-12 11:22:00,0.9055,0.90555,0.905,0.90525,921800007.0
2009-02-12 11:23:00,0.9053,0.9054,0.9052,0.9053,786600004.0
2009-02-12 11:24:00,0.90525,0.90595,0.90525,0.9057,751400000.0
2009-02-12 11:25:00,0.9057,0.90585,0.9052,0.90525,714000005.0
2009-02-12 11:26:00,0.90525,0.90525,0.90475,0.90505,921400003.0
2009-02-12 11:27:00,0.905,0.90505,0.90425,0.90425,738600000.0
2009-02-12 11:28:00,0.90425,0.905,0.9041,0.90475,739800000.0
2009-02-12 11:29:00,0.90475,0.9051,0.90465,0.9049,571200001.0
2009-02-12 11:30:00,0.90495,0.90505,0.90485,0.90495,1258399998.0
2009-02-12 11:31:00,0.90495,0.905,0.90485,0.9049,1033800000.0
2009-02-12 11:32:00,0.9049,0.90495,0.9046,0.9047,804600000.0
2009-02-12 11:33:00,0.90465,0.9047,0.9039,0.904,1063200000.0
2009-02-12 11:34:00,0.904,0.90425,0.9038,0.9038,729400001.0
2009-02-12 11:35:00,0.9038,0.9042,0.90365,0.9042,534800001.0
2009-02-12 11:36:00,0.9042,0.9047,0.90415,0.9047,513999999.0
2009-02-12 11:37:00,0.9047,0.90485,0.9045,0.9047,649000001.0
2009-02-12 11:38:00,0.9047,0.9048,0.9045,0.90475,955799994.0
2009-02-12 11:39:00,0.90475,0.90505,0.9047,0.90505,355200001.0
2009-02-12 11:40:00,0.90505,0.90505,0.9047,0.90495,395799998.0
2009-02-12 11:41:00,0.90495,0.90585,0.90485,0.90585,890199998.0
2009-02-12 11:42:00,0.90585,0.9067,0.90585,0.90665,1072400000.0
2009-02-12 11:43:00,0.90665,0.90665,0.906,0.9065,1036000000.0
2009-02-12 11:44:00,0.9065,0.9065,0.9061,0.9061,560400000.0
2009-02-12 11:45:00,0.90615,0.9062,0.906,0.9062,578599996.0
2009-02-12 11:46:00,0.90615,0.90655,0.9059,0.9065,765799999.0
2009-02-12 11:47:00,0.9065,0.9065,0.90615,0.9063,597600001.0
2009-02-12 11:48:00,0.9063,0.90635,0.906,0.90605,308399999.0
2009-02-12 11:49:00,0.906,0.90625,0.90595,0.9062,523800003.0
2009-02-12 11:50:00,0.90615,0.9064,0.90595,0.90635,984600009.0
2009-02-12 11:51:00,0.9063,0.9063,0.906,0.9063,587200001.0
2009-02-12 11:52:00,0.9063,0.90655,0.90615,0.90645,346600000.0
2009-02-12 11:53:00,0.90645,0.9066,0.9063,0.9064,1370000002.0
2009-02-12 11:54:00,0.9064,0.9064,0.906,0.90605,1055999998.0
2009-02-12 11:55:00,0.90605,0.9062,0.90595,0.90615,1505199988.0
2009-02-12 11:56:00,0.90615,0.9062,0.906,0.90615,1313199993.0
2009-02-12 11:57:00,0.9061,0.9063,0.9061,0.9062,968800000.0
2009-02-12 11:58:00,0.9062,0.90695,0.90615,0.9069,973000011.0
2009-02-12 11:59:00,0.90685,0.90695,0.9067,0.9068,845600000.0
2009-02-12 12:00:00,0.90685,0.90705,0.90645,0.90645,994199988.0
2009-02-12 12:01:00,0.90645,0.9065,0.9061,0.90625,1332000030.0
2009-02-12 12:02:00,0.90635,0.9068,0.90635,0.9067,704200007.0
2009-02-12 12:03:00,0.9067,0.90705,0.9067,0.9069,716600000.0
2009-02-12 12:04:00,0.9069,0.90695,0.9066,0.90675,907799998.0
2009-02-12 12:05:00,0.90675,0.907,0.9067,0.90675,669000001.0
2009-02-12 12:06:00,0.90675,0.9068,0.9066,0.9068,685999996.0
2009-02-12 12:07:00,0.9068,0.90685,0.90665,0.9067,870399999.0
2009-02-12 12:08:00,0.9067,0.9071,0.9066,0.907,770799998.0
2009-02-12 12:09:00,0.90705,0.9071,0.90685,0.90685,899799997.0
2009-02-12 12:10:00,0.90685,0.90715,0.9068,0.90695,878200002.0
2009-02-12 12:11:00,0.90695,0.9072,0.90685,0.907,1139399995.0
2009-02-12 12:12:00,0.907,0.90705,0.90655,0.90665,1050599999.0
2009-02-12 12:13:00,0.90665,0.90685,0.9063,0.9068,861200000.0
2009-02-12 12:14:00,0.9068,0.9068,0.9063,0.9065,538199997.0
2009-02-12 12:15:00,0.9065,0.9068,0.9063,0.9066,830000000.0
2009-02-12 12:16:00,0.9066,0.90685,0.90645,0.9066,632999998.0
2009-02-12 12:17:00,0.9066,0.9069,0.90655,0.9068,485400001.0
2009-02-12 12:18:00,0.9068,0.9068,0.90615,0.90615,688800003.0
2009-02-12 12:19:00,0.90615,0.9062,0.9052,0.90525,1059000000.0
2009-02-12 12:20:00,0.90525,0.9057,0.90525,0.9055,1152999982.0
2009-02-12 12:21:00,0.9054,0.9057,0.9054,0.90555,383200000.0
2009-02-12 12:22:00,0.9056,0.9057,0.90545,0.9057,876200003.0
2009-02-12 12:23:00,0.90565,0.9057,0.9048,0.90505,661799998.0
2009-02-12 12:24:00,0.90505,0.9054,0.90445,0.90445,750200001.0
2009-02-12 12:25:00,0.90445,0.9046,0.90405,0.90445,1027999994.0
2009-02-12 12:26:00,0.90445,0.9046,0.90435,0.9046,733999997.0
2009-02-12 12:27:00,0.9046,0.90475,0.9042,0.9043,638299999.0
2009-02-12 12:28:00,0.9043,0.9045,0.904,0.9044,646600000.0
2009-02-12 12:29:00,0.9044,0.9045,0.9042,0.9043,577000000.0
2009-02-12 12:30:00,0.90425,0.90445,0.90405,0.9043,647000001.0
2009-02-12 12:31:00,0.90435,0.90435,0.9039,0.9039,707599999.0
2009-02-12 12:32:00,0.90395,0.90475,0.9039,0.90465,591800000.0
2009-02-12 12:33:00,0.90455,0.9046,0.90395,0.904,798200000.0
2009-02-12 12:34:00,0.90395,0.9042,0.9039,0.90415,885199997.0
2009-02-12 12:35:00,0.9042,0.90435,0.9041,0.90425,553400000.0
2009-02-12 12:36:00,0.90425,0.90435,0.9041,0.9041,1130200000.0
2009-02-12 12:37:00,0.9041,0.9045,0.90405,0.90445,786000002.0
2009-02-12 12:38:00,0.9045,0.90495,0.90425,0.90455,611000000.0
2009-02-12 12:39:00,0.9046,0.90475,0.9041,0.90415,1449599983.0
2009-02-12 12:40:00,0.90415,0.9044,0.9037,0.90425,910999999.0
2009-02-12 12:41:00,0.90425,0.9048,0.90425,0.9044,886200003.0
2009-02-12 12:42:00,0.9044,0.9045,0.9039,0.9042,734600003.0
2009-02-12 12:43:00,0.9043,0.9043,0.9038,0.9039,615399999.0
2009-02-12 12:44:00,0.9039,0.9039,0.9033,0.9033,668499999.0
2009-02-12 12:45:00,0.9033,0.90355,0.90285,0.90285,973199990.0
2009-02-12 12:46:00,0.90285,0.90425,0.90285,0.9039,918000000.0
2009-02-12 12:47:00,0.9039,0.904,0.90365,0.90395,1058199999.0
2009-02-12 12:48:00,0.904,0.9046,0.90395,0.9045,1052200003.0
2009-02-12 12:49:00,0.9045,0.90465,0.90425,0.90425,628600000.0
2009-02-12 12:50:00,0.90425,0.9044,0.9041,0.9041,403999996.0
2009-02-12 12:51:00,0.90415,0.90475,0.9041,0.9045,937400001.0
2009-02-12 12:52:00,0.90445,0.9048,0.90435,0.9046,911400000.0
2009-02-12 12:53:00,0.9046,0.9048,0.90455,0.9048,1064199997.0
2009-02-12 12:54:00,0.90475,0.9053,0.90475,0.9051,757800002.0
2009-02-12 12:55:00,0.905,0.90505,0.9048,0.9049,261600001.0
2009-02-12 12:56:00,0.9049,0.9049,0.9046,0.90465,550399998.0
2009-02-12 12:57:00,0.90465,0.90465,0.90365,0.90375,1058999998.0
2009-02-12 12:58:00,0.9037,0.90375,0.9034,0.9034,1180000000.0
2009-02-12 12:59:00,0.9034,0.90355,0.9033,0.90355,557600003.0
2009-02-12 13:00:00,0.9035,0.9035,0.90295,0.9031,1028999996.0
2009-02-12 13:01:00,0.9031,0.90345,0.90295,0.9031,1324800005.0
2009-02-12 13:02:00,0.9031,0.9034,0.90305,0.9031,1071800003.0
2009-02-12 13:03:00,0.90305,0.90305,0.90235,0.90255,925799997.0
2009-02-12 13:04:00,0.90245,0.90305,0.90245,0.903,762999998.0
2009-02-12 13:05:00,0.903,0.90315,0.9026,0.90265,579999999.0
2009-02-12 13:06:00,0.9027,0.9029,0.90245,0.90285,840200008.0
2009-02-12 13:07:00,0.9029,0.9031,0.90275,0.903,794400002.0
2009-02-12 13:08:00,0.9031,0.9039,0.90285,0.9038,626800001.0
2009-02-12 13:09:00,0.9037,0.9039,0.9037,0.9039,145200000.0
2009-02-12 13:10:00,0.9039,0.9039,0.90365,0.9038,384100000.0
2009-02-12 13:11:00,0.9038,0.90385,0.90375,0.9038,401599998.0
2009-02-12 13:12:00,0.9038,0.9038,0.9037,0.90375,694200002.0
2009-02-12 13:13:00,0.9037,0.9038,0.9037,0.9037,452200001.0
2009-02-12 13:14:00,0.9037,0.90375,0.9035,0.9035,473200000.0
2009-02-12 13:15:00,0.9035,0.9036,0.90345,0.9035,643200000.0
2009-02-12 13:16:00,0.9035,0.9036,0.9035,0.90355,827199998.0
2009-02-12 13:17:00,0.90355,0.904,0.90355,0.9038,1207799991.0
2009-02-12 13:18:00,0.90385,0.9043,0.9038,0.90405,1084400002.0
2009-02-12 13:19:00,0.90405,0.90465,0.90395,0.90455,900800003.0
2009-02-12 13:20:00,0.90455,0.90455,0.90415,0.90425,1271800010.0
2009-02-12 13:21:00,0.90425,0.9051,0.90425,0.90505,491199999.0
2009-02-12 13:22:00,0.90505,0.90505,0.9045,0.9045,513400001.0
2009-02-12 13:23:00,0.9045,0.9048,0.90435,0.9046,511200002.0
2009-02-12 13:24:00,0.90465,0.9049,0.9046,0.9048,544800001.0
2009-02-12 13:25:00,0.90485,0.9051,0.9048,0.905,324200000.0
2009-02-12 13:26:00,0.905,0.90555,0.905,0.90545,642600001.0
2009-02-12 13:27:00,0.90545,0.90565,0.90545,0.9055,741000001.0
2009-02-12 13:28:00,0.9055,0.9055,0.9052,0.90525,717299998.0
2009-02-12 13:29:00,0.90525,0.9053,0.9049,0.9049,936999995.0
2009-02-12 13:30:00,0.9049,0.90495,0.9049,0.9049,197600000.0
2009-02-12 13:31:00,0.9049,0.90495,0.9049,0.9049,180800000.0
2009-02-12 13:32:00,0.9049,0.9049,0.90455,0.9047,800199999.0
2009-02-12 13:33:00,0.90465,0.9048,0.9046,0.90475,478400001.0
2009-02-12 13:34:00,0.9047,0.9049,0.9046,0.9049,365800000.0
2009-02-12 13:35:00,0.90485,0.905,0.90485,0.905,191200000.0
2009-02-12 13:36:00,0.90495,0.90495,0.9049,0.9049,54200000.0
2009-02-12 13:37:00,0.9049,0.9049,0.9047,0.9047,125200000.0
2009-02-12 13:38:00,0.9047,0.9047,0.90455,0.9046,342199998.0
2009-02-12 13:39:00,0.9046,0.90465,0.9044,0.9045,239200000.0
2009-02-12 13:40:00,0.9045,0.9048,0.9045,0.9048,400000000.0
2009-02-12 13:41:00,0.9048,0.9048,0.9043,0.9043,369200000.0
2009-02-12 13:42:00,0.90435,0.9044,0.90405,0.90415,432400000.0
2009-02-12 13:43:00,0.90415,0.9042,0.9036,0.90405,584800000.0
2009-02-12 13:44:00,0.904,0.9041,0.90385,0.904,535799999.0
2009-02-12 13:45:00,0.904,0.9043,0.90395,0.9043,246600000.0
2009-02-12 13:46:00,0.90425,0.90435,0.90395,0.90405,560199999.0
2009-02-12 13:47:00,0.9041,0.9041,0.90405,0.90405,476399989.0
2009-02-12 13:48:00,0.9041,0.9041,0.90385,0.90385,564799990.0
2009-02-12 13:49:00,0.90385,0.90405,0.90365,0.90395,666799999.0
2009-02-12 13:50:00,0.904,0.9042,0.90375,0.9039,372599998.0
2009-02-12 13:51:00,0.9039,0.9042,0.9039,0.90405,346200001.0
2009-02-12 13:52:00,0.90405,0.90425,0.904,0.9042,378200000.0
2009-02-12 13:53:00,0.9042,0.9043,0.9041,0.90425,424600000.0
2009-02-12 13:54:00,0.90425,0.9043,0.90405,0.90425,1001599996.0
2009-02-12 13:55:00,0.9043,0.90435,0.90405,0.90405,329400001.0
2009-02-12 13:56:00,0.9041,0.9042,0.90405,0.90415,456600001.0
2009-02-12 13:57:00,0.90415,0.9042,0.9041,0.9041,310200001.0
2009-02-12 13:58:00,0.9041,0.9041,0.904,0.904,233799998.0
2009-02-12 13:59:00,0.904,0.90405,0.90345,0.90355,429099997.0
2009-02-12 14:00:00,0.90345,0.9039,0.90335,0.9039,640999997.0
2009-02-12 14:01:00,0.9038,0.9039,0.9036,0.90375,583599996.0
2009-02-12 14:02:00,0.90375,0.90375,0.90355,0.90355,263000000.0
2009-02-12 14:03:00,0.90355,0.90375,0.9035,0.9035,515799999.0
2009-02-12 14:04:00,0.9035,0.90405,0.9034,0.9039,762999999.0
2009-02-12 14:05:00,0.9039,0.90425,0.90375,0.9041,324600000.0
2009-02-12 14:06:00,0.9041,0.90415,0.90365,0.90385,597000000.0
2009-02-12 14:07:00,0.90385,0.9041,0.90385,0.90385,441400000.0
2009-02-12 14:08:00,0.90385,0.9039,0.90355,0.9036,367800001.0
2009-02-12 14:09:00,0.9036,0.9038,0.90355,0.90375,851199999.0
2009-02-12 14:10:00,0.9038,0.9038,0.90345,0.90355,364599997.0
2009-02-12 14:11:00,0.90355,0.90355,0.90335,0.90345,1121799996.0
2009-02-12 14:12:00,0.90345,0.9039,0.90335,0.90375,707800002.0
2009-02-12 14:13:00,0.90375,0.90385,0.9035,0.90385,780000000.0
2009-02-12 14:14:00,0.9038,0.9039,0.90295,0.90295,1001799996.0
2009-02-12 14:15:00,0.90295,0.9034,0.90285,0.9031,621000002.0
2009-02-12 14:16:00,0.90305,0.9032,0.90275,0.90315,590000000.0
2009-02-12 14:17:00,0.90315,0.9034,0.90305,0.90325,434599999.0
2009-02-12 14:18:00,0.9033,0.9039,0.9033,0.90375,530599999.0
2009-02-12 14:19:00,0.9037,0.9038,0.90365,0.9037,382799999.0
2009-02-12 14:20:00,0.90375,0.90375,0.90355,0.90355,244800000.0
2009-02-12 14:21:00,0.90355,0.9036,0.9032,0.90325,263200001.0
2009-02-12 14:22:00,0.90325,0.9033,0.90315,0.9032,835000000.0
2009-02-12 14:23:00,0.9032,0.90345,0.9032,0.90335,662600000.0
2009-02-12 14:24:00,0.9034,0.90345,0.9033,0.90335,391400001.0
2009-02-12 14:25:00,0.90335,0.9034,0.9031,0.9034,777600002.0
2009-02-12 14:26:00,0.9034,0.90375,0.9034,0.9036,374400000.0
2009-02-12 14:27:00,0.9036,0.9037,0.9035,0.90355,779999998.0
2009-02-12 14:28:00,0.90355,0.9036,0.90355,0.90355,560600000.0
2009-02-12 14:29:00,0.90355,0.9036,0.9034,0.9035,416000000.0
2009-02-12 14:30:00,0.9035,0.90365,0.90315,0.90355,821200000.0
2009-02-12 14:31:00,0.9037,0.90385,0.90365,0.90365,380600002.0
2009-02-12 14:32:00,0.90365,0.90365,0.90345,0.90355,599400008.0
2009-02-12 14:33:00,0.90355,0.9036,0.90345,0.90345,684999994.0
2009-02-12 14:34:00,0.90345,0.90355,0.9032,0.90325,438799999.0
2009-02-12 14:35:00,0.9031,0.9032,0.90295,0.903,582600003.0
2009-02-12 14:36:00,0.90305,0.9032,0.903,0.9031,500000000.0
2009-02-12 14:37:00,0.90315,0.90315,0.90275,0.90275,529600001.0
2009-02-12 14:38:00,0.9028,0.90305,0.90265,0.90295,265200002.0
2009-02-12 14:39:00,0.90295,0.9033,0.90295,0.90315,633799999.0
2009-02-12 14:40:00,0.9032,0.9034,0.9032,0.9032,278600000.0
2009-02-12 14:41:00,0.9032,0.90325,0.9027,0.9027,305600000.0
2009-02-12 14:42:00,0.9027,0.90275,0.90245,0.9026,297400000.0
2009-02-12 14:43:00,0.9026,0.90275,0.90255,0.90265,202000000.0
2009-02-12 14:44:00,0.90265,0.90275,0.90255,0.90275,526199999.0
2009-02-12 14:45:00,0.9028,0.9028,0.90245,0.90265,679999994.0
2009-02-12 14:46:00,0.90265,0.9027,0.9025,0.9025,145000001.0
2009-02-12 14:47:00,0.9025,0.90285,0.9025,0.90275,653800000.0
2009-02-12 14:48:00,0.90275,0.90285,0.90235,0.90245,625399995.0
2009-02-12 14:49:00,0.9025,0.90255,0.90235,0.9024,447599999.0
2009-02-12 14:50:00,0.90235,0.90265,0.90235,0.9026,497400003.0
2009-02-12 14:51:00,0.9025,0.90265,0.9025,0.9026,312800000.0
2009-02-12 14:52:00,0.9026,0.9026,0.90245,0.90255,220600000.0
2009-02-12 14:53:00,0.90255,0.9027,0.90245,0.90255,429800000.0
2009-02-12 14:54:00,0.90255,0.9027,0.90235,0.9025,270000000.0
2009-02-12 14:55:00,0.9025,0.9026,0.9024,0.90245,219000000.0
2009-02-12 14:56:00,0.90245,0.90295,0.90245,0.90285,429599999.0
2009-02-12 14:57:00,0.90285,0.90295,0.9027,0.90285,485400000.0
2009-02-12 14:58:00,0.9029,0.903,0.9028,0.9029,437400001.0
2009-02-12 14:59:00,0.9029,0.9029,0.90265,0.9028,463000000.0
2009-02-12 15:00:00,0.9028,0.90315,0.90265,0.90305,549000001.0
2009-02-12 15:01:00,0.9031,0.9031,0.9025,0.9025,286999999.0
2009-02-12 15:02:00,0.90255,0.9026,0.90225,0.9024,892200004.0
2009-02-12 15:03:00,0.9024,0.9025,0.90235,0.9024,530800002.0
2009-02-12 15:04:00,0.9024,0.90265,0.9024,0.9026,637400002.0
2009-02-12 15:05:00,0.9026,0.9026,0.90235,0.9024,581999999.0
2009-02-12 15:06:00,0.90255,0.9029,0.90245,0.90265,600899996.0
2009-02-12 15:07:00,0.90265,0.9028,0.90265,0.9028,389999998.0
2009-02-12 15:08:00,0.90265,0.9028,0.90255,0.9026,241400001.0
2009-02-12 15:09:00,0.9026,0.90265,0.9025,0.90255,1141999986.0
2009-02-12 15:10:00,0.90255,0.90265,0.90255,0.9026,654399999.0
2009-02-12 15:11:00,0.9026,0.9027,0.90255,0.90265,360200003.0
2009-02-12 15:12:00,0.90275,0.90275,0.9025,0.9025,599400000.0
2009-02-12 15:13:00,0.90245,0.9027,0.9024,0.9026,590000008.0
2009-02-12 15:14:00,0.9026,0.90305,0.9026,0.903,538800004.0
2009-02-12 15:15:00,0.90305,0.90305,0.9029,0.90295,326400000.0
2009-02-12 15:16:00,0.90295,0.9031,0.90295,0.903,504600004.0
2009-02-12 15:17:00,0.90295,0.90315,0.90275,0.90315,623800000.0
2009-02-12 15:18:00,0.9032,0.9032,0.9031,0.9031,384200000.0
2009-02-12 15:19:00,0.9031,0.9032,0.9031,0.90315,361400000.0
2009-02-12 15:20:00,0.9032,0.90325,0.90305,0.90305,555600004.0
2009-02-12 15:21:00,0.90305,0.9035,0.90305,0.90345,562199999.0
2009-02-12 15:22:00,0.90345,0.9039,0.90345,0.90375,657999999.0
2009-02-12 15:23:00,0.90375,0.9041,0.9037,0.90405,561600000.0
2009-02-12 15:24:00,0.90405,0.90415,0.9039,0.90405,1020200001.0
2009-02-12 15:25:00,0.90405,0.90405,0.9039,0.9039,925600001.0
2009-02-12 15:26:00,0.90395,0.90405,0.90385,0.9039,576000000.0
2009-02-12 15:27:00,0.90395,0.90405,0.90385,0.90395,294600001.0
2009-02-12 15:28:00,0.904,0.904,0.90385,0.9039,297600001.0
2009-02-12 15:29:00,0.9039,0.90395,0.9038,0.90385,147200001.0
2009-02-12 15:30:00,0.90385,0.90405,0.9035,0.9035,811000003.0
2009-02-12 15:31:00,0.90345,0.9036,0.9025,0.90255,728600002.0
2009-02-12 15:32:00,0.90255,0.9031,0.90245,0.90275,875399997.0
2009-02-12 15:33:00,0.9028,0.9038,0.9027,0.90355,503400000.0
2009-02-12 15:34:00,0.9035,0.9036,0.9029,0.90305,674599999.0
2009-02-12 15:35:00,0.90305,0.90305,0.9026,0.9026,560800001.0
2009-02-12 15:36:00,0.9026,0.90275,0.9026,0.9026,296000000.0
2009-02-12 15:37:00,0.90255,0.90265,0.90255,0.90265,584199999.0
2009-02-12 15:38:00,0.9027,0.9028,0.90255,0.9026,597400010.0
2009-02-12 15:39:00,0.90265,0.90275,0.90225,0.90265,519400007.0
2009-02-12 15:40:00,0.90275,0.9028,0.90225,0.9025,573000006.0
2009-02-12 15:41:00,0.9025,0.9025,0.9018,0.9021,440400002.0
2009-02-12 15:42:00,0.9021,0.9024,0.90195,0.90225,599400003.0
2009-02-12 15:43:00,0.90225,0.9023,0.9019,0.9019,528000002.0
2009-02-12 15:44:00,0.90195,0.90205,0.9014,0.90155,882400004.0
2009-02-12 15:45:00,0.90155,0.90165,0.90125,0.9016,585999997.0
2009-02-12 15:46:00,0.9016,0.9019,0.90145,0.90175,599300001.0
2009-02-12 15:47:00,0.90175,0.902,0.90145,0.90155,702399998.0
2009-02-12 15:48:00,0.90155,0.90175,0.90145,0.90175,1157200003.0
2009-02-12 15:49:00,0.9017,0.9018,0.90155,0.90175,269999999.0
2009-02-12 15:50:00,0.90175,0.9018,0.90145,0.90165,606600000.0
2009-02-12 15:51:00,0.9017,0.9019,0.9015,0.90155,652200001.0
2009-02-12 15:52:00,0.90155,0.9018,0.90145,0.9017,600600001.0
2009-02-12 15:53:00,0.90165,0.9018,0.9015,0.90155,442599999.0
2009-02-12 15:54:00,0.90155,0.9016,0.90145,0.90155,383799993.0
2009-02-12 15:55:00,0.90155,0.9017,0.90155,0.90155,300600000.0
2009-02-12 15:56:00,0.90155,0.9018,0.90155,0.9018,477399999.0
2009-02-12 15:57:00,0.9018,0.9021,0.90175,0.9018,186200000.0
2009-02-12 15:58:00,0.90185,0.9019,0.901,0.90125,817199995.0
2009-02-12 15:59:00,0.90125,0.9019,0.9012,0.90175,851400000.0
2009-02-12 16:00:00,0.9018,0.9019,0.90135,0.90135,846799997.0
2009-02-12 16:01:00,0.9014,0.90155,0.90125,0.9013,651200000.0
2009-02-12 16:02:00,0.9013,0.9016,0.90115,0.90145,497599999.0
2009-02-12 16:03:00,0.90145,0.90145,0.90085,0.90085,920899998.0
2009-02-12 16:04:00,0.90085,0.9009,0.9006,0.90065,471800000.0
2009-02-12 16:05:00,0.90065,0.9009,0.90035,0.9009,913999996.0
2009-02-12 16:06:00,0.90085,0.90125,0.90085,0.9012,684399998.0
2009-02-12 16:07:00,0.9012,0.90125,0.9007,0.90085,822000005.0
2009-02-12 16:08:00,0.90085,0.90095,0.9008,0.90085,500400002.0
2009-02-12 16:09:00,0.9008,0.90115,0.90055,0.90065,892599993.0
2009-02-12 16:10:00,0.90065,0.90125,0.90055,0.90125,633000002.0
2009-02-12 16:11:00,0.90125,0.90135,0.90115,0.90125,1043600007.0
2009-02-12 16:12:00,0.9012,0.9014,0.9012,0.90135,1148999995.0
2009-02-12 16:13:00,0.90135,0.90135,0.90075,0.90075,1060099992.0
2009-02-12 16:14:00,0.9007,0.9011,0.90055,0.9008,509199998.0
2009-02-12 16:15:00,0.90085,0.90095,0.90025,0.90025,586000002.0
2009-02-12 16:16:00,0.9003,0.9003,0.8985,0.8985,771400003.0
2009-02-12 16:17:00,0.8985,0.89905,0.8985,0.899,482500001.0
2009-02-12 16:18:00,0.899,0.89915,0.8987,0.89895,471599999.0
2009-02-12 16:19:00,0.89895,0.8994,0.89875,0.8992,419200000.0
2009-02-12 16:20:00,0.8992,0.8995,0.8991,0.8994,626399998.0
2009-02-12 16:21:00,0.8995,0.89955,0.89915,0.8992,1229599990.0
2009-02-12 16:22:00,0.8992,0.8994,0.89905,0.89905,713799996.0
2009-02-12 16:23:00,0.899,0.89905,0.8982,0.8982,632199995.0
2009-02-12 16:24:00,0.89825,0.89905,0.8982,0.8983,581400001.0
2009-02-12 16:25:00,0.8983,0.89835,0.8969,0.8969,537800000.0
2009-02-12 16:26:00,0.897,0.89755,0.8966,0.89755,718100001.0
2009-02-12 16:27:00,0.8975,0.8977,0.8975,0.89755,474799997.0
2009-02-12 16:28:00,0.89765,0.8981,0.89755,0.89795,664999999.0
2009-02-12 16:29:00,0.8979,0.89825,0.8979,0.8982,587000000.0
2009-02-12 16:30:00,0.89815,0.8982,0.8979,0.89795,968600001.0
2009-02-12 16:31:00,0.89795,0.89835,0.89795,0.89805,498400000.0
2009-02-12 16:32:00,0.89805,0.8986,0.8979,0.8986,701800001.0
2009-02-12 16:33:00,0.8986,0.8986,0.8978,0.8979,697999999.0
2009-02-12 16:34:00,0.8978,0.8979,0.89705,0.89735,636400000.0
2009-02-12 16:35:00,0.89735,0.89735,0.89705,0.89715,556400000.0
2009-02-12 16:36:00,0.89715,0.89725,0.89705,0.89715,735600000.0
2009-02-12 16:37:00,0.89715,0.8978,0.89715,0.8976,869400007.0
2009-02-12 16:38:00,0.8975,0.8978,0.8975,0.8975,711800002.0
2009-02-12 16:39:00,0.89745,0.89775,0.89745,0.89745,1249000015.0
2009-02-12 16:40:00,0.89745,0.8976,0.8973,0.89755,749200001.0
2009-02-12 16:41:00,0.89755,0.89755,0.8964,0.8966,580600000.0
2009-02-12 16:42:00,0.89665,0.8969,0.8966,0.8967,776800001.0
2009-02-12 16:43:00,0.89675,0.8968,0.8961,0.89645,798199998.0
2009-02-12 16:44:00,0.89645,0.89645,0.8958,0.8959,521199998.0
2009-02-12 16:45:00,0.8959,0.8959,0.8955,0.8957,609000000.0
2009-02-12 16:46:00,0.8957,0.8962,0.8957,0.8961,725200001.0
2009-02-12 16:47:00,0.8961,0.8962,0.89585,0.89595,430000000.0
2009-02-12 16:48:00,0.89595,0.8961,0.8957,0.8957,324600000.0
2009-02-12 16:49:00,0.8957,0.8958,0.8951,0.89515,516699999.0
2009-02-12 16:50:00,0.8951,0.89515,0.89465,0.8947,602400000.0
2009-02-12 16:51:00,0.8947,0.89485,0.89445,0.89475,745000001.0
2009-02-12 16:52:00,0.8947,0.89545,0.8947,0.8954,758599997.0
2009-02-12 16:53:00,0.89535,0.8955,0.89505,0.8952,670799999.0
2009-02-12 16:54:00,0.89515,0.89545,0.89515,0.89535,971800002.0
2009-02-12 16:55:00,0.89535,0.896,0.8953,0.8959,541800002.0
2009-02-12 16:56:00,0.8959,0.89635,0.8959,0.89605,731900003.0
2009-02-12 16:57:00,0.89615,0.8965,0.8959,0.896,664999999.0
2009-02-12 16:58:00,0.89595,0.8966,0.89585,0.8964,344199999.0
2009-02-12 16:59:00,0.89645,0.89645,0.89615,0.8962,539000000.0
2009-02-12 17:00:00,0.8962,0.89685,0.8962,0.8967,457799999.0
2009-02-12 17:01:00,0.8967,0.8969,0.89625,0.89655,694000003.0
2009-02-12 17:02:00,0.89655,0.89685,0.89655,0.89675,857600016.0
2009-02-12 17:03:00,0.89675,0.89705,0.89675,0.89705,308400001.0
2009-02-12 17:04:00,0.89705,0.8971,0.8966,0.8966,286500000.0
2009-02-12 17:05:00,0.89655,0.8971,0.89655,0.89695,790599998.0
2009-02-12 17:06:00,0.89695,0.89715,0.8968,0.89705,621200000.0
2009-02-12 17:07:00,0.897,0.89725,0.8966,0.8966,657600000.0
2009-02-12 17:08:00,0.89665,0.89695,0.8966,0.8966,653200001.0
2009-02-12 17:09:00,0.8966,0.89685,0.8966,0.89685,334800001.0
2009-02-12 17:10:00,0.89685,0.8969,0.89665,0.89675,716999999.0
2009-02-12 17:11:00,0.8967,0.8968,0.896,0.8961,778999995.0
2009-02-12 17:12:00,0.8961,0.89655,0.8957,0.8965,498299999.0
2009-02-12 17:13:00,0.89645,0.89705,0.89625,0.89685,684399997.0
2009-02-12 17:14:00,0.8969,0.89695,0.89645,0.8966,707000002.0
2009-02-12 17:15:00,0.8966,0.8966,0.89645,0.89655,584400000.0
2009-02-12 17:16:00,0.89655,0.89655,0.89645,0.89655,1267400007.0
2009-02-12 17:17:00,0.89655,0.8967,0.89645,0.89655,947199994.0
2009-02-12 17:18:00,0.89655,0.8967,0.89645,0.89655,604200000.0
2009-02-12 17:19:00,0.8965,0.89695,0.8963,0.89685,932000003.0
2009-02-12 17:20:00,0.8969,0.89735,0.89675,0.89725,475400000.0
2009-02-12 17:21:00,0.8972,0.8981,0.8971,0.89785,767863998.0
2009-02-12 17:22:00,0.89785,0.89805,0.8977,0.89775,434399999.0
2009-02-12 17:23:00,0.89775,0.89785,0.8974,0.8974,309000002.0
2009-02-12 17:24:00,0.8974,0.8977,0.8972,0.8977,663200000.0
2009-02-12 17:25:00,0.8977,0.8979,0.8976,0.8978,767200002.0
2009-02-12 17:26:00,0.89775,0.898,0.89755,0.89765,453800001.0
2009-02-12 17:27:00,0.8977,0.89795,0.8975,0.8979,432000000.0
2009-02-12 17:28:00,0.8979,0.89815,0.8979,0.8981,289999999.0
2009-02-12 17:29:00,0.89815,0.89815,0.8978,0.89795,464863999.0
2009-02-12 17:30:00,0.89795,0.8982,0.8978,0.89815,550600004.0
2009-02-12 17:31:00,0.89815,0.89825,0.89805,0.8981,604000000.0
2009-02-12 17:32:00,0.8981,0.89835,0.8978,0.8979,546400001.0
2009-02-12 17:33:00,0.8979,0.8979,0.8976,0.89775,508199999.0
2009-02-12 17:34:00,0.89775,0.89785,0.8976,0.8977,845799988.0
2009-02-12 17:35:00,0.8977,0.8978,0.89755,0.89755,361599996.0
2009-02-12 17:36:00,0.89755,0.89755,0.8972,0.8974,464999999.0
2009-02-12 17:37:00,0.8974,0.89765,0.8974,0.8975,484000000.0
2009-02-12 17:38:00,0.8975,0.89755,0.8975,0.89755,511000000.0
2009-02-12 17:39:00,0.89755,0.8977,0.8974,0.89765,366000000.0
2009-02-12 17:40:00,0.89765,0.8981,0.8974,0.89745,559063998.0
2009-02-12 17:41:00,0.8976,0.89765,0.89715,0.89715,516800001.0
2009-02-12 17:42:00,0.89715,0.89725,0.89715,0.89725,77800000.0
2009-02-12 17:43:00,0.89725,0.89745,0.89715,0.8974,552399997.0
2009-02-12 17:44:00,0.89735,0.8978,0.89725,0.8976,430799998.0
2009-02-12 17:45:00,0.89745,0.8978,0.89575,0.89585,761100000.0
2009-02-12 17:46:00,0.8958,0.8966,0.89555,0.89635,596531997.0
2009-02-12 17:47:00,0.89635,0.8964,0.8957,0.89575,547600000.0
2009-02-12 17:48:00,0.8957,0.8958,0.8952,0.89525,625999999.0
2009-02-12 17:49:00,0.8952,0.89555,0.89515,0.89555,571699998.0
2009-02-12 17:50:00,0.89555,0.89555,0.8949,0.8952,725863999.0
2009-02-12 17:51:00,0.89525,0.8958,0.89515,0.8955,840999996.0
2009-02-12 17:52:00,0.8955,0.8961,0.8955,0.8961,656427999.0
2009-02-12 17:53:00,0.8961,0.8963,0.8961,0.8963,967599997.0
2009-02-12 17:54:00,0.8963,0.8963,0.896,0.8961,532000002.0
2009-02-12 17:55:00,0.89605,0.89615,0.896,0.89605,478400000.0
2009-02-12 17:56:00,0.896,0.89625,0.896,0.8961,539000002.0
2009-02-12 17:57:00,0.8961,0.89615,0.8958,0.89585,657099998.0
2009-02-12 17:58:00,0.89585,0.8968,0.89585,0.89675,804000002.0
2009-02-12 17:59:00,0.89675,0.8969,0.89615,0.89655,582999999.0
2009-02-12 18:00:00,0.89665,0.89705,0.89645,0.8966,725400000.0
2009-02-12 18:01:00,0.8966,0.8969,0.89655,0.89685,635200000.0
2009-02-12 18:02:00,0.89685,0.89725,0.8968,0.89715,540400000.0
2009-02-12 18:03:00,0.89715,0.89735,0.89675,0.897,480599998.0
2009-02-12 18:04:00,0.897,0.8972,0.8969,0.89705,760399999.0
2009-02-12 18:05:00,0.8971,0.89725,0.897,0.8972,804599998.0
2009-02-12 18:06:00,0.8972,0.8973,0.89705,0.8972,681600002.0
2009-02-12 18:07:00,0.8972,0.89745,0.8972,0.89745,687000001.0
2009-02-12 18:08:00,0.89745,0.8975,0.89735,0.8974,805599998.0
2009-02-12 18:09:00,0.8974,0.89755,0.8974,0.8975,742799995.0
2009-02-12 18:10:00,0.8975,0.8975,0.89735,0.89745,938999999.0
2009-02-12 18:11:00,0.89745,0.8977,0.89745,0.8976,1011800000.0
2009-02-12 18:12:00,0.89765,0.8978,0.89745,0.89775,423799999.0
2009-02-12 18:13:00,0.89775,0.8979,0.8977,0.8979,517199998.0
2009-02-12 18:14:00,0.89795,0.89915,0.8979,0.89915,581800000.0
2009-02-12 18:15:00,0.8992,0.90135,0.89915,0.90105,762600001.0
2009-02-12 18:16:00,0.901,0.9018,0.901,0.9012,579400000.0
2009-02-12 18:17:00,0.9011,0.90205,0.8996,0.90205,597899999.0
2009-02-12 18:18:00,0.90195,0.902,0.9011,0.9017,514464000.0
2009-02-12 18:19:00,0.90175,0.90235,0.9014,0.9018,520600001.0
2009-02-12 18:20:00,0.9018,0.90235,0.9018,0.902,654400000.0
2009-02-12 18:21:00,0.902,0.902,0.9015,0.90175,550932001.0
2009-02-12 18:22:00,0.9017,0.9018,0.9015,0.90175,600000002.0
2009-02-12 18:23:00,0.90175,0.902,0.9016,0.90195,544232000.0
2009-02-12 18:24:00,0.9019,0.902,0.90165,0.90165,313000000.0
2009-02-12 18:25:00,0.90165,0.9017,0.9012,0.9012,620064000.0
2009-02-12 18:26:00,0.9012,0.9012,0.9008,0.9011,364200000.0
2009-02-12 18:27:00,0.9011,0.90145,0.9004,0.90135,379064000.0
2009-02-12 18:28:00,0.9013,0.9014,0.9011,0.9011,457200002.0
2009-02-12 18:29:00,0.9011,0.90145,0.90105,0.9012,563800000.0
2009-02-12 18:30:00,0.9012,0.90125,0.9007,0.9008,432500004.0
2009-02-12 18:31:00,0.9008,0.90135,0.90065,0.90125,438600000.0
2009-02-12 18:32:00,0.9012,0.90145,0.90095,0.9013,618199999.0
2009-02-12 18:33:00,0.9013,0.9014,0.90105,0.90105,395200000.0
2009-02-12 18:34:00,0.90105,0.9015,0.90105,0.9014,549400000.0
2009-02-12 18:35:00,0.9014,0.9015,0.90125,0.9013,487000000.0
2009-02-12 18:36:00,0.90125,0.90135,0.901,0.90125,624399999.0
2009-02-12 18:37:00,0.9012,0.90135,0.9006,0.9012,266063999.0
2009-02-12 18:38:00,0.90115,0.90115,0.90065,0.9008,507164000.0
2009-02-12 18:39:00,0.90085,0.90095,0.9006,0.90065,462000000.0
2009-02-12 18:40:00,0.90055,0.9007,0.90015,0.9003,488400000.0
2009-02-12 18:41:00,0.9003,0.9006,0.90025,0.90045,510600000.0
2009-02-12 18:42:00,0.90045,0.90055,0.8999,0.90015,350864000.0
2009-02-12 18:43:00,0.90025,0.9006,0.90015,0.90045,520800000.0
2009-02-12 18:44:00,0.90045,0.9007,0.9004,0.90065,351800000.0
2009-02-12 18:45:00,0.9006,0.90085,0.9004,0.9007,399200000.0
2009-02-12 18:46:00,0.90065,0.90085,0.9005,0.90085,435000000.0
2009-02-12 18:47:00,0.90085,0.9013,0.90065,0.90105,563400000.0
2009-02-12 18:48:00,0.90105,0.9012,0.9009,0.901,600000000.0
2009-02-12 18:49:00,0.901,0.90105,0.9009,0.901,184200000.0
2009-02-12 18:50:00,0.901,0.901,0.90065,0.901,391200000.0
2009-02-12 18:51:00,0.901,0.90135,0.90085,0.90125,571600000.0
2009-02-12 18:52:00,0.9013,0.9014,0.9012,0.9012,482800000.0
2009-02-12 18:53:00,0.9012,0.90135,0.901,0.90105,547000000.0
2009-02-12 18:54:00,0.90105,0.9012,0.9008,0.9008,364400000.0
2009-02-12 18:55:00,0.9008,0.9009,0.9006,0.9006,486400001.0
2009-02-12 18:56:00,0.90065,0.9008,0.9006,0.9007,138600000.0
2009-02-12 18:57:00,0.9007,0.9008,0.90055,0.9007,383200000.0
2009-02-12 18:58:00,0.9007,0.9008,0.9005,0.90055,309000000.0
2009-02-12 18:59:00,0.9006,0.90075,0.8998,0.89985,408800000.0
2009-02-12 19:00:00,0.89985,0.9003,0.89985,0.9001,579800000.0
2009-02-12 19:01:00,0.9001,0.9003,0.9001,0.9002,419000000.0
2009-02-12 19:02:00,0.9002,0.90035,0.89995,0.90015,373000000.0
2009-02-12 19:03:00,0.9002,0.90035,0.89975,0.89995,371000000.0
2009-02-12 19:04:00,0.9,0.9,0.89955,0.8996,411000000.0
2009-02-12 19:05:00,0.8997,0.8997,0.89965,0.8997,296000000.0
2009-02-12 19:06:00,0.8997,0.89975,0.89955,0.89975,393800000.0
2009-02-12 19:07:00,0.8997,0.89985,0.89965,0.8997,476000000.0
2009-02-12 19:08:00,0.8997,0.8999,0.89965,0.8997,683600000.0
2009-02-12 19:09:00,0.8997,0.8998,0.8997,0.89975,258400000.0
2009-02-12 19:10:00,0.8998,0.8998,0.8994,0.8995,356400000.0
2009-02-12 19:11:00,0.89955,0.8996,0.8988,0.8991,317405800.0
2009-02-12 19:12:00,0.8991,0.8991,0.8987,0.8987,503800001.0
2009-02-12 19:13:00,0.8987,0.89885,0.8985,0.8986,671799999.0
2009-02-12 19:14:00,0.8986,0.89865,0.8983,0.8983,507000000.0
2009-02-12 19:15:00,0.8983,0.89855,0.89815,0.89815,513400000.0
2009-02-12 19:16:00,0.8982,0.89845,0.89805,0.8981,375800000.0
2009-02-12 19:17:00,0.8981,0.8981,0.89685,0.8969,622199999.0
2009-02-12 19:18:00,0.8969,0.8977,0.8969,0.8975,821200001.0
2009-02-12 19:19:00,0.8975,0.8976,0.8973,0.8975,727200000.0
2009-02-12 19:20:00,0.8975,0.8978,0.8975,0.89765,253200000.0
2009-02-12 19:21:00,0.89765,0.8983,0.89755,0.89815,475600000.0
2009-02-12 19:22:00,0.89815,0.89825,0.898,0.89805,261200000.0
2009-02-12 19:23:00,0.89805,0.89875,0.89805,0.8987,326600000.0
2009-02-12 19:24:00,0.89865,0.899,0.89865,0.8988,348000000.0
2009-02-12 19:25:00,0.89885,0.899,0.8984,0.8985,209800000.0
2009-02-12 19:26:00,0.8985,0.89905,0.89845,0.8989,423800000.0
2009-02-12 19:27:00,0.89885,0.8996,0.89885,0.8996,210400000.0
2009-02-12 19:28:00,0.89955,0.89975,0.89915,0.8992,304600000.0
2009-02-12 19:29:00,0.8992,0.8996,0.899,0.89945,521800000.0
2009-02-12 19:30:00,0.89945,0.9002,0.89945,0.90005,347000000.0
2009-02-12 19:31:00,0.90005,0.90025,0.90005,0.9001,207400000.0
2009-02-12 19:32:00,0.9001,0.90085,0.9001,0.9006,427499999.0
2009-02-12 19:33:00,0.9006,0.90085,0.90055,0.9008,173800000.0
2009-02-12 19:34:00,0.9008,0.9012,0.9006,0.901,300200000.0
2009-02-12 19:35:00,0.9011,0.90135,0.90095,0.90105,456600000.0
2009-02-12 19:36:00,0.90105,0.90165,0.9008,0.90115,704200000.0
2009-02-12 19:37:00,0.9012,0.90125,0.90085,0.90095,341500001.0
2009-02-12 19:38:00,0.90095,0.90115,0.90095,0.90105,556600000.0
2009-02-12 19:39:00,0.90105,0.90135,0.901,0.9011,468500000.0
2009-02-12 19:40:00,0.9011,0.9011,0.90085,0.9011,129400000.0
2009-02-12 19:41:00,0.9011,0.90145,0.90075,0.90135,196800000.0
2009-02-12 19:42:00,0.90135,0.9017,0.9013,0.90165,211800000.0
2009-02-12 19:43:00,0.90165,0.9017,0.90155,0.90165,220000000.0
2009-02-12 19:44:00,0.9016,0.90165,0.9015,0.90155,61000000.0
2009-02-12 19:45:00,0.9014,0.9015,0.9012,0.9012,283600000.0
2009-02-12 19:46:00,0.9012,0.9012,0.901,0.90105,379800001.0
2009-02-12 19:47:00,0.90105,0.90105,0.9009,0.9009,124000000.0
2009-02-12 19:48:00,0.9009,0.90095,0.90085,0.90085,130400000.0
2009-02-12 19:49:00,0.90085,0.9009,0.90075,0.90085,223599999.0
2009-02-12 19:50:00,0.9009,0.9009,0.90085,0.9009,76200000.0
2009-02-12 19:51:00,0.9009,0.9011,0.90085,0.9009,213200000.0
2009-02-12 19:52:00,0.9009,0.9009,0.90075,0.9008,155200000.0
2009-02-12 19:53:00,0.9008,0.9009,0.90055,0.9008,251600000.0
2009-02-12 19:54:00,0.9008,0.90095,0.9008,0.9008,131600000.0
2009-02-12 19:55:00,0.90085,0.90095,0.9008,0.90095,161200000.0
2009-02-12 19:56:00,0.90085,0.9011,0.9008,0.901,470000000.0
2009-02-12 19:57:00,0.901,0.90115,0.901,0.90115,192000000.0
2009-02-12 19:58:00,0.9011,0.90115,0.9009,0.9011,211000000.0
2009-02-12 19:59:00,0.90105,0.9012,0.901,0.90105,283100000.0
2009-02-12 20:00:00,0.90105,0.9014,0.901,0.90115,432800000.0
2009-02-12 20:01:00,0.90115,0.90175,0.90115,0.90155,517800000.0
2009-02-12 20:02:00,0.9016,0.90175,0.90145,0.9015,559800000.0
2009-02-12 20:03:00,0.9015,0.90185,0.90145,0.9016,494000005.0
2009-02-12 20:04:00,0.9016,0.9019,0.90155,0.9018,359000000.0
2009-02-12 20:05:00,0.9018,0.90195,0.90155,0.9019,631000000.0
2009-02-12 20:06:00,0.9019,0.90245,0.9018,0.9018,586400000.0
2009-02-12 20:07:00,0.90185,0.90185,0.9016,0.90165,451800000.0
2009-02-12 20:08:00,0.9016,0.90195,0.90155,0.90175,448600000.0
2009-02-12 20:09:00,0.90175,0.9022,0.90165,0.90175,459200000.0
2009-02-12 20:10:00,0.9016,0.90185,0.9013,0.90155,347500000.0
2009-02-12 20:11:00,0.90155,0.9016,0.90145,0.90155,290400000.0
2009-02-12 20:12:00,0.90155,0.9024,0.90135,0.902,296400000.0
2009-02-12 20:13:00,0.902,0.902,0.9015,0.90155,221400000.0
2009-02-12 20:14:00,0.90155,0.90175,0.90145,0.90165,324200000.0
2009-02-12 20:15:00,0.9017,0.90175,0.9013,0.90155,424800000.0
2009-02-12 20:16:00,0.90155,0.902,0.90155,0.9018,326500000.0
2009-02-12 20:17:00,0.9018,0.90185,0.90145,0.90165,292200000.0
2009-02-12 20:18:00,0.90165,0.90175,0.9015,0.90155,257000000.0
2009-02-12 20:19:00,0.90155,0.90165,0.90135,0.90135,526600000.0
2009-02-12 20:20:00,0.90135,0.90165,0.90105,0.9016,585200001.0
2009-02-12 20:21:00,0.90155,0.9017,0.9015,0.9015,230200001.0
2009-02-12 20:22:00,0.90145,0.90205,0.90145,0.902,363800000.0
2009-02-12 20:23:00,0.902,0.902,0.90165,0.9017,349400000.0
2009-02-12 20:24:00,0.90165,0.90165,0.90155,0.90165,364400000.0
2009-02-12 20:25:00,0.90165,0.9021,0.90165,0.9021,304800000.0
2009-02-12 20:26:00,0.90205,0.90205,0.9017,0.9017,209200001.0
2009-02-12 20:27:00,0.9018,0.9019,0.90165,0.9018,150200000.0
2009-02-12 20:28:00,0.90175,0.9018,0.90155,0.90155,255199999.0
2009-02-12 20:29:00,0.90155,0.9019,0.90155,0.9018,328000000.0
2009-02-12 20:30:00,0.90185,0.9019,0.90165,0.9017,229600000.0
2009-02-12 20:31:00,0.9017,0.90175,0.9016,0.9016,370200000.0
2009-02-12 20:32:00,0.9016,0.9017,0.90155,0.90165,471200000.0
2009-02-12 20:33:00,0.90165,0.9017,0.9016,0.90165,248400000.0
2009-02-12 20:34:00,0.9017,0.9019,0.9017,0.90185,247200000.0
2009-02-12 20:35:00,0.90195,0.902,0.9018,0.9019,284200000.0
2009-02-12 20:36:00,0.9019,0.902,0.9017,0.90185,246400000.0
2009-02-12 20:37:00,0.902,0.902,0.9018,0.90195,141800000.0
2009-02-12 20:38:00,0.90185,0.90205,0.9018,0.902,376400000.0
2009-02-12 20:39:00,0.902,0.902,0.90175,0.90185,284400000.0
2009-02-12 20:40:00,0.90185,0.90195,0.9018,0.90195,207800000.0
2009-02-12 20:41:00,0.90195,0.902,0.90175,0.9018,212800000.0
2009-02-12 20:42:00,0.9018,0.9019,0.90155,0.9018,305000000.0
2009-02-12 20:43:00,0.90185,0.9019,0.90155,0.90165,366600000.0
2009-02-12 20:44:00,0.90165,0.902,0.9016,0.90195,290400000.0
2009-02-12 20:45:00,0.90195,0.902,0.9018,0.9018,323800000.0
2009-02-12 20:46:00,0.9018,0.90205,0.90175,0.902,182600000.0
2009-02-12 20:47:00,0.902,0.90235,0.902,0.90225,297000000.0
2009-02-12 20:48:00,0.9022,0.90225,0.9021,0.9021,365800000.0
2009-02-12 20:49:00,0.9021,0.90235,0.902,0.9022,444999997.0
2009-02-12 20:50:00,0.9023,0.9027,0.90215,0.90265,709799999.0
2009-02-12 20:51:00,0.9027,0.90315,0.90265,0.90315,471800000.0
2009-02-12 20:52:00,0.90305,0.9032,0.9029,0.9031,468400000.0
2009-02-12 20:53:00,0.903,0.903,0.9025,0.9026,210200000.0
2009-02-12 20:54:00,0.9026,0.90305,0.90255,0.903,436400000.0
2009-02-12 20:55:00,0.903,0.903,0.9026,0.90285,643200000.0
2009-02-12 20:56:00,0.90285,0.90315,0.90285,0.90285,529200000.0
2009-02-12 20:57:00,0.90285,0.9031,0.90285,0.90305,382000000.0
2009-02-12 20:58:00,0.90305,0.90335,0.903,0.90315,352400000.0
2009-02-12 20:59:00,0.90315,0.9032,0.9025,0.9026,424000000.0
2009-02-12 21:00:00,0.9026,0.90265,0.9023,0.9023,319600000.0
2009-02-12 21:01:00,0.9023,0.9024,0.9022,0.9023,289400000.0
2009-02-12 21:02:00,0.9023,0.9023,0.90225,0.9023,180200000.0
2009-02-12 21:03:00,0.9023,0.9025,0.902,0.9021,190200000.0
2009-02-12 21:04:00,0.902,0.9023,0.90185,0.902,426200001.0
2009-02-12 21:05:00,0.902,0.9026,0.9019,0.9024,653400000.0
2009-02-12 21:06:00,0.9024,0.9026,0.90235,0.90235,358200000.0
2009-02-12 21:07:00,0.90235,0.90245,0.9021,0.90215,530000000.0
2009-02-12 21:08:00,0.9021,0.90255,0.9021,0.90245,256400001.0
2009-02-12 21:09:00,0.90245,0.9025,0.90215,0.90225,414600000.0
2009-02-12 21:10:00,0.90225,0.90225,0.90185,0.9021,273600000.0
2009-02-12 21:11:00,0.9021,0.9022,0.9021,0.90215,150400000.0
2009-02-12 21:12:00,0.90215,0.9022,0.90195,0.90195,306200000.0
2009-02-12 21:13:00,0.9019,0.90195,0.90155,0.90155,264600000.0
2009-02-12 21:14:00,0.90155,0.90165,0.90155,0.90155,239200000.0
2009-02-12 21:15:00,0.90155,0.90175,0.9014,0.9015,469600000.0
2009-02-12 21:16:00,0.90155,0.9021,0.9015,0.90155,552200000.0
2009-02-12 21:17:00,0.90155,0.90165,0.9015,0.9016,413200000.0
2009-02-12 21:18:00,0.9016,0.90175,0.9015,0.90155,232800000.0
2009-02-12 21:19:00,0.9015,0.90155,0.9014,0.90155,363200000.0
2009-02-12 21:20:00,0.90155,0.90165,0.90155,0.90155,234400000.0
2009-02-12 21:21:00,0.90155,0.90155,0.90155,0.90155,129200000.0
2009-02-12 21:22:00,0.90155,0.90165,0.90155,0.9016,216600000.0
2009-02-12 21:23:00,0.9016,0.9016,0.90145,0.9015,238400000.0
2009-02-12 21:24:00,0.9015,0.9016,0.9015,0.90155,337600000.0
2009-02-12 21:25:00,0.90155,0.9017,0.90145,0.9015,401400000.0
2009-02-12 21:26:00,0.9015,0.9016,0.90145,0.9015,545400000.0
2009-02-12 21:27:00,0.9015,0.90185,0.9015,0.9018,452600000.0
2009-02-12 21:28:00,0.90185,0.9019,0.9015,0.90155,406600000.0
2009-02-12 21:29:00,0.9016,0.9017,0.9015,0.90165,400400000.0
2009-02-12 21:30:00,0.90165,0.90175,0.9015,0.9016,330200000.0
2009-02-12 21:31:00,0.9015,0.90215,0.9015,0.90175,510800000.0
2009-02-12 21:32:00,0.90175,0.902,0.90175,0.90185,427200000.0
2009-02-12 21:33:00,0.90185,0.90195,0.9017,0.90175,418200000.0
2009-02-12 21:34:00,0.9017,0.9017,0.9015,0.9016,483400000.0
2009-02-12 21:35:00,0.90165,0.9019,0.9016,0.9017,344800000.0
2009-02-12 21:36:00,0.9017,0.90215,0.9017,0.90175,459600000.0
2009-02-12 21:37:00,0.90175,0.90185,0.90165,0.90165,496000000.0
2009-02-12 21:38:00,0.9018,0.90195,0.90125,0.90155,432200000.0
2009-02-12 21:39:00,0.90155,0.90175,0.9015,0.90155,416200000.0
2009-02-12 21:40:00,0.90155,0.90155,0.90125,0.90135,230400000.0
2009-02-12 21:41:00,0.90135,0.9017,0.90135,0.9017,405200000.0
2009-02-12 21:42:00,0.9018,0.9018,0.9015,0.90155,386400000.0
2009-02-12 21:43:00,0.90155,0.9017,0.9015,0.90165,268400000.0
2009-02-12 21:44:00,0.90165,0.90165,0.9015,0.9016,159400000.0
2009-02-12 21:45:00,0.9016,0.9016,0.90125,0.9013,271400000.0
2009-02-12 21:46:00,0.9013,0.9014,0.90125,0.90135,219600000.0
2009-02-12 21:47:00,0.9011,0.9012,0.90105,0.9012,260400000.0
2009-02-12 21:48:00,0.9012,0.9012,0.9005,0.90105,580000000.0
2009-02-12 21:49:00,0.90105,0.90125,0.90095,0.90105,665800000.0
2009-02-12 21:50:00,0.9011,0.9012,0.9009,0.901,503200000.0
2009-02-12 21:51:00,0.901,0.90105,0.9009,0.90095,499000000.0
2009-02-12 21:52:00,0.9009,0.90105,0.9008,0.9009,306800000.0
2009-02-12 21:53:00,0.90085,0.9009,0.9003,0.9004,505000000.0
2009-02-12 21:54:00,0.9004,0.90045,0.9002,0.90025,365800000.0
2009-02-12 21:55:00,0.90025,0.9005,0.9002,0.9005,393000000.0
2009-02-12 21:56:00,0.9005,0.9007,0.9002,0.90045,480000000.0
2009-02-12 21:57:00,0.90045,0.9005,0.9002,0.9002,461400000.0
2009-02-12 21:58:00,0.9002,0.9002,0.9001,0.9002,408200000.0
2009-02-12 21:59:00,0.9002,0.90055,0.89965,0.9002,741999998.0
2009-02-12 22:00:00,0.90025,0.9018,0.9002,0.90115,529100001.0
2009-02-12 22:01:00,0.90125,0.90145,0.9008,0.90085,516400000.0
2009-02-12 22:02:00,0.90085,0.9016,0.90075,0.90155,470600000.0
2009-02-12 22:03:00,0.90155,0.90165,0.90125,0.90165,447200000.0
2009-02-12 22:04:00,0.9017,0.9018,0.9012,0.90125,458400000.0
2009-02-12 22:05:00,0.90125,0.90135,0.90125,0.90135,177400000.0
2009-02-12 22:06:00,0.90135,0.9018,0.90135,0.90155,359600000.0
2009-02-12 22:07:00,0.90155,0.90165,0.90135,0.9015,417200000.0
2009-02-12 22:08:00,0.9015,0.90195,0.9014,0.9018,364800000.0
2009-02-12 22:09:00,0.9018,0.9019,0.90155,0.90175,604800005.0
2009-02-12 22:10:00,0.9017,0.90185,0.90135,0.9015,406600000.0
2009-02-12 22:11:00,0.90155,0.90165,0.9013,0.90135,248000000.0
2009-02-12 22:12:00,0.90135,0.9017,0.9013,0.90145,403800000.0
2009-02-12 22:13:00,0.90155,0.90165,0.9014,0.9016,374400000.0
2009-02-12 22:14:00,0.90145,0.9017,0.90135,0.90135,359000000.0
2009-02-12 22:15:00,0.90135,0.90155,0.9012,0.90135,293700000.0
2009-02-12 22:16:00,0.9014,0.9016,0.9013,0.90135,525800000.0
2009-02-12 22:17:00,0.9014,0.9015,0.901,0.90105,365000000.0
2009-02-12 22:18:00,0.90105,0.90135,0.901,0.90105,436400000.0
2009-02-12 22:19:00,0.90105,0.9011,0.9009,0.9011,288400000.0
2009-02-12 22:20:00,0.9011,0.90135,0.90095,0.90135,265600000.0
2009-02-12 22:21:00,0.90135,0.9015,0.90135,0.9015,131800000.0
2009-02-12 22:22:00,0.9015,0.9015,0.90095,0.9014,293400000.0
2009-02-12 22:23:00,0.9014,0.90145,0.901,0.9013,538800000.0
2009-02-12 22:24:00,0.90135,0.90135,0.901,0.9013,389600000.0
2009-02-12 22:25:00,0.90135,0.90185,0.9012,0.90165,318200000.0
2009-02-12 22:26:00,0.9017,0.9017,0.90135,0.9015,457000000.0
2009-02-12 22:27:00,0.9015,0.9016,0.90135,0.9016,274000000.0
2009-02-12 22:28:00,0.90155,0.9018,0.9012,0.90165,351200000.0
2009-02-12 22:29:00,0.90165,0.9018,0.90125,0.90125,350800000.0
2009-02-12 22:30:00,0.90115,0.9014,0.9009,0.901,430000000.0
2009-02-12 22:31:00,0.901,0.9011,0.9009,0.901,553800000.0
2009-02-12 22:32:00,0.90105,0.9019,0.90095,0.90185,474800000.0
2009-02-12 22:33:00,0.9018,0.90195,0.90165,0.9017,264400000.0
2009-02-12 22:34:00,0.9017,0.9019,0.90125,0.90145,381600000.0
2009-02-12 22:35:00,0.90145,0.90175,0.9012,0.90175,549600000.0
2009-02-12 22:36:00,0.90175,0.902,0.90145,0.9015,430200000.0
2009-02-12 22:37:00,0.90145,0.90165,0.90135,0.90155,363600000.0
2009-02-12 22:38:00,0.90155,0.9016,0.9013,0.90135,365000001.0
2009-02-12 22:39:00,0.90135,0.90135,0.9012,0.9013,247200000.0
2009-02-12 22:40:00,0.9013,0.90165,0.90125,0.9016,386200000.0
2009-02-12 22:41:00,0.9016,0.9018,0.9015,0.90165,439600000.0
2009-02-12 22:42:00,0.90165,0.90165,0.90125,0.9014,428400000.0
2009-02-12 22:43:00,0.90135,0.90175,0.9012,0.9017,380400000.0
2009-02-12 22:44:00,0.9016,0.9016,0.9013,0.90145,378600000.0
2009-02-12 22:45:00,0.9012,0.90165,0.9012,0.9014,492800000.0
2009-02-12 22:46:00,0.90145,0.9017,0.90105,0.90165,541799998.0
2009-02-12 22:47:00,0.90165,0.9021,0.9015,0.9016,455600000.0
2009-02-12 22:48:00,0.9015,0.9017,0.9012,0.90165,489000000.0
2009-02-12 22:49:00,0.90165,0.90225,0.9014,0.9022,599400000.0
2009-02-12 22:50:00,0.9022,0.9024,0.9018,0.9019,399900000.0
2009-02-12 22:51:00,0.90185,0.902,0.9014,0.9015,387000000.0
2009-02-12 22:52:00,0.90155,0.9016,0.9014,0.90155,214000000.0
2009-02-12 22:53:00,0.9014,0.9017,0.9012,0.9012,395800000.0
2009-02-12 22:54:00,0.9012,0.9012,0.90115,0.9012,189800000.0
2009-02-12 22:55:00,0.9012,0.9013,0.9008,0.9011,347200000.0
2009-02-12 22:56:00,0.9011,0.90155,0.90095,0.9013,339400000.0
2009-02-12 22:57:00,0.9013,0.9013,0.90105,0.90115,318000000.0
2009-02-12 22:58:00,0.90115,0.90155,0.90105,0.90105,352000000.0
2009-02-12 22:59:00,0.90105,0.9011,0.9009,0.9011,164000000.0
2009-02-12 23:00:00,0.9011,0.9015,0.901,0.9015,215600000.0
2009-02-12 23:01:00,0.9016,0.9016,0.9012,0.9013,155400000.0
2009-02-12 23:02:00,0.9013,0.90135,0.90115,0.9012,140400000.0
2009-02-12 23:03:00,0.9013,0.9014,0.90115,0.9012,184000000.0
2009-02-12 23:04:00,0.90125,0.9018,0.9012,0.90155,146800000.0
2009-02-12 23:05:00,0.90155,0.90175,0.90155,0.90165,141000000.0
2009-02-12 23:06:00,0.90165,0.9023,0.90165,0.9023,215600000.0
2009-02-12 23:07:00,0.9023,0.90255,0.9021,0.90255,337000000.0
2009-02-12 23:08:00,0.90255,0.9026,0.9023,0.9026,230600000.0
2009-02-12 23:09:00,0.9025,0.9028,0.90205,0.9022,454599999.0
2009-02-12 23:10:00,0.90235,0.90235,0.90165,0.9019,355800000.0
2009-02-12 23:11:00,0.9019,0.90205,0.90185,0.90205,284000000.0
2009-02-12 23:12:00,0.90205,0.90205,0.90195,0.90195,83600000.0
2009-02-12 23:13:00,0.902,0.9021,0.90195,0.90205,101600000.0
2009-02-12 23:14:00,0.9021,0.90225,0.902,0.90225,164800000.0
2009-02-12 23:15:00,0.90225,0.90225,0.90205,0.90225,203200000.0
2009-02-12 23:16:00,0.9022,0.90225,0.90185,0.9021,230200000.0
2009-02-12 23:17:00,0.9021,0.90255,0.90205,0.9023,370500000.0
2009-02-12 23:18:00,0.9023,0.9023,0.90165,0.90165,193800000.0
2009-02-12 23:19:00,0.90165,0.90195,0.9016,0.90185,203200000.0
2009-02-12 23:20:00,0.90185,0.90185,0.9016,0.9016,152000000.0
2009-02-12 23:21:00,0.9016,0.90185,0.9016,0.9018,143200000.0
2009-02-12 23:22:00,0.9018,0.9022,0.9016,0.9021,235200000.0
2009-02-12 23:23:00,0.90215,0.9022,0.90195,0.90195,220800000.0
2009-02-12 23:24:00,0.90195,0.9021,0.90155,0.90175,291200000.0
2009-02-12 23:25:00,0.90175,0.90175,0.9016,0.90165,118200000.0
2009-02-12 23:26:00,0.9016,0.90175,0.90155,0.90165,117000000.0
2009-02-12 23:27:00,0.90165,0.90205,0.90145,0.9018,171200000.0
2009-02-12 23:28:00,0.9018,0.90195,0.9018,0.9019,166200000.0
2009-02-12 23:29:00,0.9019,0.90225,0.90185,0.9021,148600000.0
2009-02-12 23:30:00,0.90205,0.9021,0.90185,0.902,102000000.0
2009-02-12 23:31:00,0.902,0.9024,0.90195,0.90215,129600000.0
2009-02-12 23:32:00,0.90215,0.90225,0.9019,0.9021,183400000.0
2009-02-12 23:33:00,0.9021,0.90215,0.90195,0.90195,54000000.0
2009-02-12 23:34:00,0.90195,0.90205,0.9019,0.9019,141000000.0
2009-02-12 23:35:00,0.90185,0.9019,0.9013,0.90185,262000000.0
2009-02-12 23:36:00,0.90185,0.90195,0.90165,0.90165,222200000.0
2009-02-12 23:37:00,0.90165,0.90175,0.90155,0.90165,73000000.0
2009-02-12 23:38:00,0.90165,0.9017,0.9016,0.90165,86600000.0
2009-02-12 23:39:00,0.90165,0.90165,0.90165,0.90165,26200000.0
2009-02-12 23:40:00,0.90165,0.90175,0.90145,0.90175,136400000.0
2009-02-12 23:41:00,0.9015,0.90165,0.9015,0.90165,110600001.0
2009-02-12 23:42:00,0.9016,0.90185,0.9016,0.90165,147000000.0
2009-02-12 23:43:00,0.90165,0.90185,0.90155,0.90165,177200000.0
2009-02-12 23:44:00,0.9017,0.90195,0.9017,0.90185,110200000.0
2009-02-12 23:45:00,0.90185,0.902,0.90135,0.90155,217600000.0
2009-02-12 23:46:00,0.9016,0.90175,0.9016,0.9017,193600000.0
2009-02-12 23:47:00,0.9017,0.90175,0.90125,0.9017,93800000.0
2009-02-12 23:48:00,0.9017,0.9017,0.9015,0.9015,26000000.0
2009-02-12 23:49:00,0.90145,0.90145,0.9012,0.90125,154200000.0
2009-02-12 23:50:00,0.9012,0.9015,0.9012,0.9013,118000000.0
2009-02-12 23:51:00,0.90135,0.90135,0.90135,0.90135,6000000.0
2009-02-12 23:52:00,0.90135,0.9014,0.9013,0.90135,62000000.0
2009-02-12 23:53:00,0.90145,0.9015,0.90135,0.9014,91000000.0
2009-02-12 23:54:00,0.9014,0.90155,0.9014,0.90145,146000000.0
2009-02-12 23:55:00,0.9015,0.90155,0.90145,0.90145,42200000.0
2009-02-12 23:56:00,0.90145,0.9018,0.90145,0.9015,128200000.0
2009-02-12 23:57:00,0.9015,0.90155,0.90145,0.90155,67400000.0
2009-02-12 23:58:00,0.90155,0.90155,0.90145,0.90145,87400000.0
2009-02-12 23:59:00,0.90145,0.90145,0.90125,0.90145,91600000.0
2009-02-13 00:00:00,0.90135,0.90135,0.90115,0.90115,67400000.0
2009-02-13 00:01:00,0.9012,0.90135,0.9011,0.9012,105800000.0
2009-02-13 00:02:00,0.9012,0.9012,0.90105,0.9012,44000000.0
2009-02-13 00:03:00,0.9012,0.9013,0.9011,0.9013,96200000.0
2009-02-13 00:04:00,0.90135,0.90145,0.9012,0.9012,32000000.0
2009-02-13 00:05:00,0.90145,0.9015,0.9011,0.90115,167800000.0
2009-02-13 00:06:00,0.90115,0.9012,0.90115,0.9012,120400000.0
2009-02-13 00:07:00,0.9012,0.9012,0.9011,0.90115,206000000.0
2009-02-13 00:08:00,0.90115,0.9012,0.9007,0.90095,149400000.0
2009-02-13 00:09:00,0.901,0.9011,0.90085,0.90105,67200000.0
2009-02-13 00:10:00,0.90105,0.9013,0.90105,0.90115,99400000.0
2009-02-13 00:11:00,0.90115,0.9018,0.90115,0.9018,121800000.0
2009-02-13 00:12:00,0.9018,0.9021,0.90145,0.9017,211600000.0
2009-02-13 00:13:00,0.9017,0.9017,0.9014,0.9017,146400000.0
2009-02-13 00:14:00,0.90175,0.90205,0.9008,0.9012,222600000.0
2009-02-13 00:15:00,0.9012,0.9019,0.90105,0.9016,208000000.0
2009-02-13 00:16:00,0.9016,0.9018,0.9015,0.90155,69600000.0
2009-02-13 00:17:00,0.9015,0.90165,0.90125,0.90135,122800000.0
2009-02-13 00:18:00,0.90135,0.90175,0.9012,0.90135,90600000.0
2009-02-13 00:19:00,0.9014,0.9019,0.90125,0.90145,153000000.0
2009-02-13 00:20:00,0.9015,0.9018,0.90125,0.9014,155400000.0
2009-02-13 00:21:00,0.90145,0.90165,0.9014,0.90155,70800000.0
2009-02-13 00:22:00,0.90165,0.90245,0.9016,0.9019,333000000.0
2009-02-13 00:23:00,0.9019,0.9019,0.9013,0.90175,272400000.0
2009-02-13 00:24:00,0.90185,0.90195,0.9016,0.9018,206800000.0
2009-02-13 00:25:00,0.90175,0.902,0.9017,0.90175,182600000.0
2009-02-13 00:26:00,0.9018,0.90185,0.90155,0.90155,139400000.0
2009-02-13 00:27:00,0.90155,0.90175,0.90135,0.90175,40800000.0
2009-02-13 00:28:00,0.90175,0.90175,0.90175,0.90175,6800000.0
2009-02-13 00:29:00,0.90175,0.902,0.9013,0.90135,103200000.0
2009-02-13 00:30:00,0.9014,0.90195,0.90115,0.90195,321400000.0
2009-02-13 00:31:00,0.90205,0.90205,0.9016,0.9016,198800000.0
2009-02-13 00:32:00,0.9016,0.90205,0.9016,0.90195,207400000.0
2009-02-13 00:33:00,0.902,0.902,0.90125,0.90165,274400000.0
2009-02-13 00:34:00,0.90165,0.90165,0.901,0.9012,378400000.0
2009-02-13 00:35:00,0.9012,0.9019,0.90115,0.9016,272000000.0
2009-02-13 00:36:00,0.90155,0.90165,0.9014,0.90145,254600000.0
2009-02-13 00:37:00,0.90145,0.90175,0.9011,0.90135,177200000.0
2009-02-13 00:38:00,0.90135,0.90135,0.90125,0.90125,111800000.0
2009-02-13 00:39:00,0.90125,0.90135,0.9012,0.9012,134000000.0
2009-02-13 00:40:00,0.90135,0.9015,0.9012,0.9012,189600000.0
2009-02-13 00:41:00,0.90125,0.90125,0.90115,0.90125,58800000.0
2009-02-13 00:42:00,0.90125,0.9013,0.9012,0.9012,90400000.0
2009-02-13 00:43:00,0.90115,0.90115,0.9009,0.90105,222800000.0
2009-02-13 00:44:00,0.90105,0.90125,0.9008,0.9012,191600000.0
2009-02-13 00:45:00,0.90115,0.9017,0.90115,0.9016,243800000.0
2009-02-13 00:46:00,0.90175,0.90175,0.90095,0.90105,237000000.0
2009-02-13 00:47:00,0.90105,0.9014,0.9009,0.9014,260600000.0
2009-02-13 00:48:00,0.90135,0.9014,0.90085,0.9011,322400000.0
2009-02-13 00:49:00,0.90115,0.90115,0.90095,0.90095,35400000.0
2009-02-13 00:50:00,0.9011,0.9014,0.9008,0.90115,223200000.0
2009-02-13 00:51:00,0.9012,0.90135,0.9012,0.9013,59200000.0
2009-02-13 00:52:00,0.9012,0.9013,0.90095,0.9013,59000000.0
2009-02-13 00:53:00,0.9013,0.90135,0.9013,0.9013,35000000.0
2009-02-13 00:54:00,0.9013,0.9018,0.9013,0.9018,71400000.0
2009-02-13 00:55:00,0.9018,0.9018,0.90145,0.9017,106400000.0
2009-02-13 00:56:00,0.90165,0.9022,0.9016,0.902,389400000.0
2009-02-13 00:57:00,0.902,0.9022,0.90185,0.90205,105400000.0
2009-02-13 00:58:00,0.90205,0.90205,0.9012,0.90195,81400000.0
2009-02-13 00:59:00,0.90195,0.9021,0.90195,0.9021,43400000.0
2009-02-13 01:00:00,0.9021,0.9024,0.90155,0.90155,369000000.0
2009-02-13 01:01:00,0.90155,0.9019,0.90135,0.90155,169600000.0
2009-02-13 01:02:00,0.90155,0.9019,0.90155,0.90185,82200000.0
2009-02-13 01:03:00,0.90185,0.902,0.90185,0.902,44200000.0
2009-02-13 01:04:00,0.90195,0.90195,0.9019,0.9019,16800000.0
2009-02-13 01:05:00,0.9019,0.9022,0.9018,0.9022,282599999.0
2009-02-13 01:06:00,0.9021,0.90215,0.90185,0.90195,139200000.0
2009-02-13 01:07:00,0.90195,0.90245,0.90165,0.9022,344000000.0
2009-02-13 01:08:00,0.90225,0.9023,0.90145,0.9017,462400000.0
2009-02-13 01:09:00,0.9017,0.90195,0.9017,0.90195,70200000.0
2009-02-13 01:10:00,0.90195,0.902,0.90185,0.90185,109800000.0
2009-02-13 01:11:00,0.90185,0.9023,0.90185,0.90195,136400000.0
2009-02-13 01:12:00,0.90195,0.90225,0.90195,0.90205,179200000.0
2009-02-13 01:13:00,0.90205,0.90235,0.902,0.90215,155000000.0
2009-02-13 01:14:00,0.9022,0.9026,0.90195,0.90195,305200000.0
2009-02-13 01:15:00,0.90195,0.9022,0.90185,0.90185,200200000.0
2009-02-13 01:16:00,0.90185,0.90195,0.9018,0.9018,33600000.0
2009-02-13 01:17:00,0.90185,0.9019,0.90135,0.9017,253000000.0
2009-02-13 01:18:00,0.9017,0.9018,0.90145,0.9016,110400000.0
2009-02-13 01:19:00,0.9016,0.9017,0.9015,0.9015,57800000.0
2009-02-13 01:20:00,0.9016,0.90165,0.9015,0.9015,43400000.0
2009-02-13 01:21:00,0.9015,0.9015,0.9014,0.9014,25600000.0
2009-02-13 01:22:00,0.90135,0.90155,0.90135,0.90155,48000000.0
2009-02-13 01:23:00,0.9016,0.902,0.9016,0.90195,72600000.0
2009-02-13 01:24:00,0.90195,0.9021,0.9018,0.9019,116000000.0
2009-02-13 01:25:00,0.9019,0.9022,0.90185,0.90205,80800000.0
2009-02-13 01:26:00,0.90205,0.90235,0.902,0.90215,86600000.0
2009-02-13 01:27:00,0.90225,0.90235,0.9021,0.90215,145600000.0
2009-02-13 01:28:00,0.90215,0.9025,0.902,0.9025,55800000.0
2009-02-13 01:29:00,0.90245,0.9025,0.90245,0.90245,27800000.0
2009-02-13 01:30:00,0.9025,0.9025,0.9025,0.9025,59800000.0
2009-02-13 01:31:00,0.9025,0.9025,0.9025,0.9025,31600000.0
2009-02-13 01:32:00,0.90248,0.90248,0.90196,0.90203,288000000.0
2009-02-13 01:33:00,0.9025,0.9025,0.9025,0.9025,7000000.0
2009-02-13 01:34:00,0.9025,0.9025,0.90245,0.90245,55800000.0
2009-02-13 01:35:00,0.9024,0.9025,0.902,0.9021,238800000.0
2009-02-13 01:36:00,0.90225,0.90245,0.9021,0.90235,163000000.0
2009-02-13 01:37:00,0.9024,0.90275,0.90185,0.90185,365584000.0
2009-02-13 01:38:00,0.90185,0.90195,0.9018,0.9018,92800000.0
2009-02-13 01:39:00,0.90185,0.90185,0.90185,0.90185,22400000.0
2009-02-13 01:40:00,0.90185,0.9019,0.90165,0.9019,66600000.0
2009-02-13 01:41:00,0.9019,0.9019,0.9015,0.9016,105800000.0
2009-02-13 01:42:00,0.90165,0.9017,0.90155,0.9017,84800000.0
2009-02-13 01:43:00,0.9017,0.90175,0.90165,0.90165,28800000.0
2009-02-13 01:44:00,0.90165,0.9018,0.90165,0.9017,109200000.0
2009-02-13 01:45:00,0.90175,0.9019,0.90175,0.9019,61200000.0
2009-02-13 01:46:00,0.90185,0.9022,0.9016,0.9022,234200000.0
2009-02-13 01:47:00,0.90235,0.90235,0.9019,0.9021,270800000.0
2009-02-13 01:48:00,0.9022,0.9022,0.902,0.9022,73800000.0
2009-02-13 01:49:00,0.9022,0.90235,0.90175,0.90175,243400000.0
2009-02-13 01:50:00,0.9017,0.9019,0.9016,0.9019,182400000.0
2009-02-13 01:51:00,0.9019,0.9021,0.90155,0.9021,455800000.0
2009-02-13 01:52:00,0.9021,0.9021,0.9017,0.90185,158600000.0
2009-02-13 01:53:00,0.9018,0.902,0.90165,0.90165,231600000.0
2009-02-13 01:54:00,0.90165,0.9018,0.90165,0.9017,86400000.0
2009-02-13 01:55:00,0.90175,0.9018,0.9015,0.90175,137200000.0
2009-02-13 01:56:00,0.90175,0.90175,0.9016,0.9017,70400000.0
2009-02-13 01:57:00,0.9017,0.90195,0.9017,0.90185,236599999.0
2009-02-13 01:58:00,0.90185,0.9021,0.90185,0.902,290000000.0
2009-02-13 01:59:00,0.902,0.9021,0.9015,0.9016,213400000.0
2009-02-13 02:00:00,0.90155,0.9017,0.9009,0.9014,614200000.0
2009-02-13 02:01:00,0.90135,0.9016,0.90125,0.9015,219800000.0
2009-02-13 02:02:00,0.9015,0.9016,0.90135,0.90135,267000000.0
2009-02-13 02:03:00,0.9015,0.9015,0.9014,0.9015,75200000.0
2009-02-13 02:04:00,0.9015,0.90155,0.90095,0.9012,332000000.0
2009-02-13 02:05:00,0.9012,0.90205,0.90095,0.90155,566400001.0
2009-02-13 02:06:00,0.90155,0.9016,0.901,0.9012,468800000.0
2009-02-13 02:07:00,0.9012,0.9018,0.90115,0.9013,399400000.0
2009-02-13 02:08:00,0.9013,0.9014,0.9011,0.9014,277400000.0
2009-02-13 02:09:00,0.9014,0.9014,0.9011,0.9011,245400000.0
2009-02-13 02:10:00,0.90115,0.9015,0.90065,0.9008,315600000.0
2009-02-13 02:11:00,0.90095,0.90135,0.9006,0.90135,540800000.0
2009-02-13 02:12:00,0.9012,0.9014,0.9011,0.9014,213800000.0
2009-02-13 02:13:00,0.9014,0.90155,0.90085,0.90085,297800000.0
2009-02-13 02:14:00,0.90085,0.90155,0.90085,0.90125,383800000.0
2009-02-13 02:15:00,0.90125,0.9015,0.9011,0.9011,219800000.0
2009-02-13 02:16:00,0.90115,0.9016,0.9011,0.9016,256000000.0
2009-02-13 02:17:00,0.9016,0.9016,0.9013,0.9014,117400000.0
2009-02-13 02:18:00,0.9014,0.9014,0.9013,0.90135,149600000.0
2009-02-13 02:19:00,0.90135,0.90155,0.90135,0.90145,158600000.0
2009-02-13 02:20:00,0.90145,0.90155,0.9014,0.9015,225600003.0
2009-02-13 02:21:00,0.90155,0.90155,0.9013,0.9013,90000000.0
2009-02-13 02:22:00,0.9013,0.9014,0.9007,0.9011,295400001.0
2009-02-13 02:23:00,0.9013,0.90135,0.9008,0.90105,308600000.0
2009-02-13 02:24:00,0.90105,0.90115,0.90075,0.90095,237200000.0
2009-02-13 02:25:00,0.90095,0.9011,0.9006,0.90075,300200000.0
2009-02-13 02:26:00,0.9008,0.9009,0.9006,0.90065,566399999.0
2009-02-13 02:27:00,0.90065,0.90075,0.9006,0.90075,115800000.0
2009-02-13 02:28:00,0.90075,0.90085,0.90065,0.90085,28800000.0
2009-02-13 02:29:00,0.90085,0.9014,0.9008,0.90095,275200000.0
2009-02-13 02:30:00,0.90095,0.9011,0.9009,0.901,206599999.0
2009-02-13 02:31:00,0.901,0.901,0.9008,0.9008,234000000.0
2009-02-13 02:32:00,0.9008,0.90085,0.90065,0.90065,68200000.0
2009-02-13 02:33:00,0.90065,0.9008,0.90065,0.9008,140200000.0
2009-02-13 02:34:00,0.90085,0.90105,0.9008,0.90105,43000000.0
2009-02-13 02:35:00,0.90105,0.90105,0.90075,0.90075,87600000.0
2009-02-13 02:36:00,0.90075,0.90075,0.9007,0.90075,59200000.0
2009-02-13 02:37:00,0.90075,0.9008,0.90075,0.9008,62400000.0
2009-02-13 02:38:00,0.9008,0.90095,0.9008,0.90095,124400000.0
2009-02-13 02:39:00,0.90095,0.901,0.90075,0.90085,167600000.0
2009-02-13 02:40:00,0.90085,0.90085,0.9008,0.90085,134000000.0
2009-02-13 02:41:00,0.90085,0.90105,0.90085,0.90105,216400000.0
2009-02-13 02:42:00,0.90105,0.90125,0.9008,0.90085,156200000.0
2009-02-13 02:43:00,0.90085,0.90085,0.9007,0.90075,94400000.0
2009-02-13 02:44:00,0.90075,0.90075,0.9006,0.90065,129600000.0
2009-02-13 02:45:00,0.90065,0.90095,0.9006,0.90085,249200000.0
2009-02-13 02:46:00,0.90095,0.9013,0.90085,0.9012,249199999.0
2009-02-13 02:47:00,0.9012,0.9013,0.90055,0.9012,500000000.0
2009-02-13 02:48:00,0.90125,0.90145,0.90115,0.90125,399200000.0
2009-02-13 02:49:00,0.90125,0.90135,0.9012,0.9013,271600000.0
2009-02-13 02:50:00,0.9013,0.9018,0.90125,0.90125,319200000.0
2009-02-13 02:51:00,0.90125,0.90145,0.901,0.9011,282600000.0
2009-02-13 02:52:00,0.9011,0.9012,0.90095,0.90095,119800000.0
2009-02-13 02:53:00,0.901,0.9015,0.90085,0.90135,318200000.0
2009-02-13 02:54:00,0.90135,0.9015,0.9012,0.90135,374200001.0
2009-02-13 02:55:00,0.9013,0.90165,0.90125,0.90125,291200000.0
2009-02-13 02:56:00,0.9012,0.90125,0.9012,0.90125,320400000.0
2009-02-13 02:57:00,0.90125,0.9014,0.9012,0.90125,190000000.0
2009-02-13 02:58:00,0.90125,0.9013,0.90095,0.90125,189000000.0
2009-02-13 02:59:00,0.9012,0.90125,0.90115,0.9012,44200000.0
2009-02-13 03:00:00,0.9012,0.90125,0.90105,0.9011,171800000.0
2009-02-13 03:01:00,0.90115,0.9014,0.9007,0.9008,200600000.0
2009-02-13 03:02:00,0.90085,0.9014,0.90085,0.9012,490000000.0
2009-02-13 03:03:00,0.9012,0.90125,0.90105,0.90105,259200000.0
2009-02-13 03:04:00,0.9011,0.90135,0.901,0.90135,136000000.0
2009-02-13 03:05:00,0.90135,0.90135,0.9011,0.9012,150000000.0
2009-02-13 03:06:00,0.9012,0.9013,0.9012,0.9013,50600000.0
2009-02-13 03:07:00,0.9013,0.90135,0.9011,0.9011,138200000.0
2009-02-13 03:08:00,0.90115,0.90135,0.901,0.9011,153400000.0
2009-02-13 03:09:00,0.9011,0.9011,0.901,0.9011,325200000.0
2009-02-13 03:10:00,0.9011,0.9011,0.90045,0.9007,376800000.0
2009-02-13 03:11:00,0.90065,0.90095,0.90065,0.9008,138000000.0
2009-02-13 03:12:00,0.9008,0.9008,0.90075,0.9008,74800000.0
2009-02-13 03:13:00,0.90075,0.901,0.90075,0.90095,89200000.0
2009-02-13 03:14:00,0.901,0.901,0.90075,0.9008,121000000.0
2009-02-13 03:15:00,0.9008,0.9009,0.90035,0.90045,341800000.0
2009-02-13 03:16:00,0.90045,0.9009,0.90045,0.90065,421000000.0
2009-02-13 03:17:00,0.90065,0.9008,0.9005,0.9007,175200000.0
2009-02-13 03:18:00,0.9008,0.90095,0.90065,0.90075,137800000.0
2009-02-13 03:19:00,0.9007,0.9008,0.90065,0.9007,211600000.0
2009-02-13 03:20:00,0.9007,0.90085,0.90035,0.9006,334600000.0
2009-02-13 03:21:00,0.90065,0.9008,0.90045,0.90045,219200000.0
2009-02-13 03:22:00,0.90045,0.90065,0.90045,0.90055,128400000.0
2009-02-13 03:23:00,0.90055,0.90065,0.9002,0.9003,108200000.0
2009-02-13 03:24:00,0.9003,0.9004,0.90015,0.90015,174600000.0
2009-02-13 03:25:00,0.9002,0.9003,0.90015,0.9002,363199998.0
2009-02-13 03:26:00,0.9002,0.90025,0.90015,0.9002,272600000.0
2009-02-13 03:27:00,0.9002,0.9003,0.90015,0.9002,106400000.0
2009-02-13 03:28:00,0.9002,0.9002,0.9002,0.9002,57000000.0
2009-02-13 03:29:00,0.9002,0.90035,0.9002,0.9002,144600000.0
2009-02-13 03:30:00,0.90025,0.90025,0.90015,0.9002,191200000.0
2009-02-13 03:31:00,0.9002,0.9002,0.90015,0.90015,248600000.0
2009-02-13 03:32:00,0.9002,0.9002,0.8999,0.89995,179400000.0
2009-02-13 03:33:00,0.9,0.90005,0.89985,0.89995,295600000.0
2009-02-13 03:34:00,0.89995,0.90005,0.8999,0.89995,219000000.0
2009-02-13 03:35:00,0.89995,0.9,0.8999,0.8999,180200000.0
2009-02-13 03:36:00,0.8999,0.9,0.8996,0.8996,90800000.0
2009-02-13 03:37:00,0.8996,0.89995,0.8996,0.8999,128600000.0
2009-02-13 03:38:00,0.8999,0.89995,0.89985,0.89995,130200000.0
2009-02-13 03:39:00,0.89995,0.89995,0.89995,0.89995,67600000.0
2009-02-13 03:40:00,0.89995,0.9,0.89995,0.89995,65600000.0
2009-02-13 03:41:00,0.9,0.90025,0.89995,0.89995,328399999.0
2009-02-13 03:42:00,0.89995,0.90045,0.89995,0.90015,299200000.0
2009-02-13 03:43:00,0.90015,0.9002,0.89995,0.90015,292799999.0
2009-02-13 03:44:00,0.90015,0.90015,0.89995,0.9,119400000.0
2009-02-13 03:45:00,0.90005,0.90005,0.89995,0.89995,75200000.0
2009-02-13 03:46:00,0.9,0.90015,0.89945,0.89955,151200000.0
2009-02-13 03:47:00,0.8997,0.9,0.89955,0.9,214200000.0
2009-02-13 03:48:00,0.89995,0.9001,0.8997,0.8997,148000000.0
2009-02-13 03:49:00,0.8997,0.9002,0.8997,0.89985,154600000.0
2009-02-13 03:50:00,0.9,0.9,0.8997,0.89985,319000000.0
2009-02-13 03:51:00,0.89985,0.90005,0.89985,0.89985,205600000.0
2009-02-13 03:52:00,0.89985,0.9,0.89975,0.8999,129400000.0
2009-02-13 03:53:00,0.8999,0.89995,0.8998,0.8998,92000000.0
2009-02-13 03:54:00,0.8998,0.8999,0.8997,0.8997,191400000.0
2009-02-13 03:55:00,0.8997,0.89985,0.89955,0.89975,322000000.0
2009-02-13 03:56:00,0.89975,0.89995,0.8994,0.89985,290000000.0
2009-02-13 03:57:00,0.89985,0.90025,0.89975,0.89995,453600000.0
2009-02-13 03:58:00,0.89995,0.90015,0.8999,0.90015,202600000.0
2009-02-13 03:59:00,0.90015,0.90025,0.89965,0.8997,316400000.0
2009-02-13 04:00:00,0.89975,0.90005,0.8997,0.89985,353000000.0
2009-02-13 04:01:00,0.89985,0.89985,0.89955,0.89955,112000000.0
2009-02-13 04:02:00,0.8997,0.9,0.8996,0.8999,304800000.0
2009-02-13 04:03:00,0.8999,0.9002,0.8996,0.9,220600000.0
2009-02-13 04:04:00,0.90005,0.9004,0.8999,0.90015,262000000.0
2009-02-13 04:05:00,0.9002,0.90045,0.90005,0.90035,277200000.0
2009-02-13 04:06:00,0.90035,0.9004,0.8998,0.8999,509600000.0
2009-02-13 04:07:00,0.89995,0.9002,0.89995,0.9002,105000000.0
2009-02-13 04:08:00,0.9002,0.9003,0.89975,0.89975,216400000.0
2009-02-13 04:09:00,0.8998,0.89995,0.8997,0.89985,299200000.0
2009-02-13 04:10:00,0.89985,0.89995,0.89975,0.8998,237400000.0
2009-02-13 04:11:00,0.8998,0.89985,0.8983,0.8988,566000000.0
2009-02-13 04:12:00,0.8988,0.89885,0.89815,0.89815,232600000.0
2009-02-13 04:13:00,0.8983,0.8985,0.89795,0.89795,204800001.0
2009-02-13 04:14:00,0.89795,0.8983,0.89795,0.89815,297800000.0
2009-02-13 04:15:00,0.89815,0.89835,0.8981,0.89815,227400000.0
2009-02-13 04:16:00,0.89825,0.89845,0.89805,0.8982,477000000.0
2009-02-13 04:17:00,0.89815,0.89845,0.89815,0.89835,255800000.0
2009-02-13 04:18:00,0.8983,0.89835,0.89825,0.89825,79600000.0
2009-02-13 04:19:00,0.89825,0.8986,0.8982,0.8985,441600001.0
2009-02-13 04:20:00,0.89855,0.89855,0.89835,0.8985,303000000.0
2009-02-13 04:21:00,0.8985,0.89855,0.89845,0.89845,104000000.0
2009-02-13 04:22:00,0.89855,0.89865,0.89825,0.8984,99400000.0
2009-02-13 04:23:00,0.89845,0.8985,0.8981,0.89815,350600000.0
2009-02-13 04:24:00,0.89815,0.8983,0.898,0.8981,393800000.0
2009-02-13 04:25:00,0.8981,0.8983,0.89805,0.89815,306200000.0
2009-02-13 04:26:00,0.8985,0.89865,0.8978,0.898,213200000.0
2009-02-13 04:27:00,0.89805,0.8982,0.898,0.89815,92200000.0
2009-02-13 04:28:00,0.89805,0.89815,0.898,0.898,80800000.0
2009-02-13 04:29:00,0.89805,0.89825,0.89795,0.89805,223000000.0
2009-02-13 04:30:00,0.89805,0.89825,0.89805,0.8981,140600000.0
2009-02-13 04:31:00,0.89815,0.8982,0.8977,0.89775,153600000.0
2009-02-13 04:32:00,0.89775,0.89805,0.89775,0.89805,85800000.0
2009-02-13 04:33:00,0.8981,0.89825,0.8979,0.89805,98800000.0
2009-02-13 04:34:00,0.898,0.8984,0.898,0.89815,131600000.0
2009-02-13 04:35:00,0.89815,0.89835,0.8981,0.8982,68400000.0
2009-02-13 04:36:00,0.89835,0.8987,0.89825,0.8983,131000000.0
2009-02-13 04:37:00,0.8983,0.8985,0.89825,0.8985,69800000.0
2009-02-13 04:38:00,0.8985,0.89855,0.89845,0.89855,12000000.0
2009-02-13 04:39:00,0.8985,0.8986,0.8983,0.8983,148600000.0
2009-02-13 04:40:00,0.8983,0.8983,0.89825,0.8983,33200000.0
2009-02-13 04:41:00,0.89835,0.89835,0.8981,0.8981,43000000.0
2009-02-13 04:42:00,0.89815,0.8985,0.89815,0.89835,160600000.0
2009-02-13 04:43:00,0.8983,0.8984,0.89815,0.8982,100000000.0
2009-02-13 04:44:00,0.8982,0.89875,0.89815,0.89875,143000000.0
2009-02-13 04:45:00,0.89875,0.8989,0.89835,0.8984,150800000.0
2009-02-13 04:46:00,0.8984,0.89895,0.8983,0.89895,280800001.0
2009-02-13 04:47:00,0.89895,0.89905,0.8988,0.8988,85600000.0
2009-02-13 04:48:00,0.8987,0.89905,0.89825,0.89825,492400001.0
2009-02-13 04:49:00,0.89825,0.8986,0.89825,0.8985,86400000.0
2009-02-13 04:50:00,0.8986,0.8986,0.89845,0.89845,94800000.0
2009-02-13 04:51:00,0.8985,0.89865,0.89835,0.8985,117400000.0
2009-02-13 04:52:00,0.89845,0.8985,0.89845,0.89845,15000000.0
2009-02-13 04:53:00,0.89845,0.89885,0.89845,0.8988,176600000.0
2009-02-13 04:54:00,0.89865,0.89865,0.89815,0.89835,213800000.0
2009-02-13 04:55:00,0.89835,0.8984,0.89815,0.8983,160800000.0
2009-02-13 04:56:00,0.89835,0.8984,0.8983,0.8983,50600000.0
2009-02-13 04:57:00,0.89835,0.89845,0.89815,0.8984,250600000.0
2009-02-13 04:58:00,0.89835,0.8984,0.89835,0.8984,129600000.0
2009-02-13 04:59:00,0.8984,0.8984,0.8983,0.8984,152400000.0
2009-02-13 05:00:00,0.8984,0.89845,0.8982,0.8982,191200000.0
2009-02-13 05:01:00,0.8982,0.89825,0.8981,0.89815,155000000.0
2009-02-13 05:02:00,0.89815,0.89815,0.89785,0.89785,229000000.0
2009-02-13 05:03:00,0.89785,0.898,0.89785,0.898,129400000.0
2009-02-13 05:04:00,0.8979,0.89825,0.8978,0.8981,157800000.0
2009-02-13 05:05:00,0.89795,0.898,0.8979,0.898,88200000.0
2009-02-13 05:06:00,0.898,0.89815,0.8977,0.8977,233000000.0
2009-02-13 05:07:00,0.8977,0.8977,0.89685,0.89715,368400001.0
2009-02-13 05:08:00,0.8971,0.89755,0.897,0.8973,585800000.0
2009-02-13 05:09:00,0.8973,0.8974,0.89715,0.89735,473400000.0
2009-02-13 05:10:00,0.89735,0.89775,0.8972,0.89735,578400000.0
2009-02-13 05:11:00,0.8974,0.8974,0.8972,0.8974,301600000.0
2009-02-13 05:12:00,0.8975,0.89785,0.8974,0.8978,353600000.0
2009-02-13 05:13:00,0.89785,0.8979,0.8977,0.8978,335800000.0
2009-02-13 05:14:00,0.89775,0.89855,0.89775,0.89835,366200000.0
2009-02-13 05:15:00,0.89835,0.899,0.89835,0.89875,430800000.0
2009-02-13 05:16:00,0.8989,0.899,0.8986,0.89875,443200000.0
2009-02-13 05:17:00,0.89875,0.89875,0.89845,0.89855,579400000.0
2009-02-13 05:18:00,0.89855,0.8987,0.89835,0.89855,412200000.0
2009-02-13 05:19:00,0.89855,0.8987,0.89845,0.8986,194200000.0
2009-02-13 05:20:00,0.8986,0.89875,0.89855,0.89865,428400002.0
2009-02-13 05:21:00,0.8986,0.89885,0.8986,0.8987,208000000.0
2009-02-13 05:22:00,0.8987,0.89895,0.8985,0.8989,389600000.0
2009-02-13 05:23:00,0.8989,0.8989,0.89875,0.89885,346200000.0
2009-02-13 05:24:00,0.89885,0.89895,0.8988,0.8989,154600000.0
2009-02-13 05:25:00,0.89885,0.89885,0.89875,0.8988,271800000.0
2009-02-13 05:26:00,0.8988,0.89895,0.8988,0.89885,71400000.0
2009-02-13 05:27:00,0.89885,0.89885,0.8986,0.8987,384000003.0
2009-02-13 05:28:00,0.89875,0.89885,0.89855,0.8988,402400000.0
2009-02-13 05:29:00,0.8989,0.8989,0.8986,0.8987,340600000.0
2009-02-13 05:30:00,0.89875,0.8993,0.89875,0.8993,660400000.0
2009-02-13 05:31:00,0.89925,0.89935,0.89915,0.8992,486600004.0
2009-02-13 05:32:00,0.8992,0.8993,0.89895,0.89895,189400000.0
2009-02-13 05:33:00,0.89885,0.89895,0.89855,0.8988,512600000.0
2009-02-13 05:34:00,0.89885,0.8991,0.89885,0.899,254600000.0
2009-02-13 05:35:00,0.89895,0.89925,0.89885,0.89905,316000001.0
2009-02-13 05:36:00,0.89905,0.89905,0.8987,0.89885,310000000.0
2009-02-13 05:37:00,0.8988,0.8988,0.89845,0.8986,521399999.0
2009-02-13 05:38:00,0.8986,0.89875,0.8986,0.8986,165000000.0
2009-02-13 05:39:00,0.8986,0.89875,0.8985,0.89855,162200001.0
2009-02-13 05:40:00,0.89855,0.89855,0.89835,0.89845,298600000.0
2009-02-13 05:41:00,0.89855,0.8986,0.8984,0.8985,291800000.0
2009-02-13 05:42:00,0.89865,0.8987,0.89855,0.89865,255600000.0
2009-02-13 05:43:00,0.89865,0.89875,0.89845,0.89855,244800000.0
2009-02-13 05:44:00,0.89855,0.89905,0.89855,0.89885,204200000.0
2009-02-13 05:45:00,0.89885,0.899,0.89885,0.89885,135200000.0
2009-02-13 05:46:00,0.8988,0.899,0.89875,0.899,212400000.0
2009-02-13 05:47:00,0.899,0.89905,0.89855,0.8987,342600000.0
2009-02-13 05:48:00,0.8987,0.8989,0.89855,0.89875,383800000.0
2009-02-13 05:49:00,0.89875,0.89905,0.89875,0.8989,479599999.0
2009-02-13 05:50:00,0.89885,0.89905,0.89885,0.89905,491800001.0
2009-02-13 05:51:00,0.89905,0.89915,0.8989,0.8989,223400000.0
2009-02-13 05:52:00,0.89895,0.89935,0.89895,0.8992,304400000.0
2009-02-13 05:53:00,0.89915,0.8992,0.89905,0.8992,236200000.0
2009-02-13 05:54:00,0.8992,0.8992,0.8988,0.8988,238200000.0
2009-02-13 05:55:00,0.89885,0.899,0.89855,0.89855,430000000.0
2009-02-13 05:56:00,0.8986,0.89875,0.89855,0.8987,411399996.0
2009-02-13 05:57:00,0.8987,0.8991,0.8987,0.8991,548599999.0
2009-02-13 05:58:00,0.8992,0.8992,0.8992,0.8992,21000000.0
2009-02-13 05:59:00,0.8992,0.8992,0.8992,0.8992,31600000.0
2009-02-13 06:00:00,0.8992,0.8992,0.89905,0.89905,372200008.0
2009-02-13 06:01:00,0.899,0.8991,0.8987,0.8987,275000001.0
2009-02-13 06:02:00,0.89875,0.89895,0.8987,0.89875,394200003.0
2009-02-13 06:03:00,0.89875,0.8989,0.8987,0.8988,591400003.0
2009-02-13 06:04:00,0.8988,0.899,0.8987,0.8987,567000000.0
2009-02-13 06:05:00,0.8987,0.89885,0.8987,0.89875,258800000.0
2009-02-13 06:06:00,0.89875,0.89875,0.8987,0.8987,267400000.0
2009-02-13 06:07:00,0.8987,0.89875,0.8987,0.8987,172800000.0
2009-02-13 06:08:00,0.8987,0.89895,0.8987,0.8988,148000000.0
2009-02-13 06:09:00,0.89875,0.8989,0.8987,0.8989,264400002.0
2009-02-13 06:10:00,0.89885,0.89895,0.89865,0.8987,336200000.0
2009-02-13 06:11:00,0.8987,0.89885,0.8987,0.8988,206600000.0
2009-02-13 06:12:00,0.8988,0.8988,0.8987,0.89875,186800000.0
2009-02-13 06:13:00,0.89875,0.89875,0.8987,0.8987,77200000.0
2009-02-13 06:14:00,0.8987,0.8987,0.89865,0.8987,47200000.0
2009-02-13 06:15:00,0.8987,0.8987,0.8987,0.8987,98800000.0
2009-02-13 06:16:00,0.8987,0.8987,0.8987,0.8987,103400000.0
2009-02-13 06:17:00,0.89875,0.8992,0.89875,0.8989,529599999.0
2009-02-13 06:18:00,0.8989,0.8991,0.8988,0.899,176200000.0
2009-02-13 06:19:00,0.899,0.89915,0.899,0.89915,130200000.0
2009-02-13 06:20:00,0.89915,0.89925,0.89915,0.8992,65000000.0
2009-02-13 06:21:00,0.89925,0.89935,0.89925,0.89925,179800000.0
2009-02-13 06:22:00,0.8993,0.89955,0.8993,0.8994,191600000.0
2009-02-13 06:23:00,0.8994,0.8994,0.89915,0.8992,146600000.0
2009-02-13 06:24:00,0.8992,0.8993,0.89915,0.8992,119800000.0
2009-02-13 06:25:00,0.8992,0.8992,0.89885,0.89885,110400000.0
2009-02-13 06:26:00,0.89885,0.89885,0.8988,0.8988,65800000.0
2009-02-13 06:27:00,0.8987,0.89875,0.89825,0.89855,401200000.0
2009-02-13 06:28:00,0.89855,0.89875,0.8984,0.89875,400800000.0
2009-02-13 06:29:00,0.8987,0.899,0.8987,0.8987,406400004.0
2009-02-13 06:30:00,0.8987,0.89885,0.8986,0.89865,148800000.0
2009-02-13 06:31:00,0.89865,0.89885,0.89865,0.8987,124800000.0
2009-02-13 06:32:00,0.8987,0.89885,0.8986,0.8988,195800000.0
2009-02-13 06:33:00,0.89875,0.8989,0.89865,0.89875,179200000.0
2009-02-13 06:34:00,0.8987,0.8988,0.89835,0.8984,306200001.0
2009-02-13 06:35:00,0.89835,0.8988,0.89835,0.8988,369200000.0
2009-02-13 06:36:00,0.89875,0.8988,0.89855,0.89855,86800000.0
2009-02-13 06:37:00,0.89855,0.89855,0.89825,0.89845,286800000.0
2009-02-13 06:38:00,0.8985,0.8988,0.8985,0.8988,218200000.0
2009-02-13 06:39:00,0.89885,0.8989,0.89865,0.89865,194000000.0
2009-02-13 06:40:00,0.89865,0.8987,0.89855,0.89855,147800000.0
2009-02-13 06:41:00,0.89855,0.8986,0.89855,0.8986,34400000.0
2009-02-13 06:42:00,0.8986,0.8988,0.8986,0.8988,211800000.0
2009-02-13 06:43:00,0.8988,0.89915,0.89875,0.899,293400000.0
2009-02-13 06:44:00,0.89905,0.8992,0.89855,0.8989,523600000.0
2009-02-13 06:45:00,0.8989,0.89945,0.8986,0.8987,410600000.0
2009-02-13 06:46:00,0.89865,0.8992,0.89865,0.89895,251800000.0
2009-02-13 06:47:00,0.89895,0.8993,0.89895,0.89895,310200000.0
2009-02-13 06:48:00,0.89895,0.8992,0.8988,0.8991,411200000.0
2009-02-13 06:49:00,0.899,0.8991,0.89875,0.8988,199000000.0
2009-02-13 06:50:00,0.89885,0.89925,0.8988,0.89915,293800000.0
2009-02-13 06:51:00,0.89915,0.8992,0.89905,0.89905,332200000.0
2009-02-13 06:52:00,0.89905,0.89905,0.89895,0.89895,31800000.0
2009-02-13 06:53:00,0.899,0.89925,0.89895,0.8991,279999999.0
2009-02-13 06:54:00,0.8991,0.8992,0.89905,0.8991,229200000.0
2009-02-13 06:55:00,0.89905,0.8994,0.89905,0.89925,248800000.0
2009-02-13 06:56:00,0.8992,0.8992,0.89875,0.8989,124400000.0
2009-02-13 06:57:00,0.8989,0.899,0.8989,0.89895,51400000.0
2009-02-13 06:58:00,0.899,0.8992,0.899,0.8992,40400000.0
2009-02-13 06:59:00,0.89925,0.89925,0.89895,0.89905,99400000.0
2009-02-13 07:00:00,0.89915,0.8992,0.8989,0.8989,96200000.0
2009-02-13 07:01:00,0.89895,0.8991,0.8989,0.89895,172400000.0
2009-02-13 07:02:00,0.899,0.899,0.89885,0.89895,58400000.0
2009-02-13 07:03:00,0.89895,0.89895,0.8981,0.89825,322800000.0
2009-02-13 07:04:00,0.89825,0.8989,0.89825,0.8986,410200002.0
2009-02-13 07:05:00,0.8986,0.8989,0.89855,0.8989,170000000.0
2009-02-13 07:06:00,0.8989,0.89905,0.8986,0.89895,213600000.0
2009-02-13 07:07:00,0.89895,0.899,0.8983,0.89875,179000000.0
2009-02-13 07:08:00,0.8987,0.89885,0.89865,0.8987,56400000.0
2009-02-13 07:09:00,0.89885,0.8992,0.89885,0.89885,130600000.0
2009-02-13 07:10:00,0.89885,0.8991,0.8987,0.8989,234600000.0
2009-02-13 07:11:00,0.8989,0.89935,0.89885,0.8993,213200000.0
2009-02-13 07:12:00,0.89915,0.8992,0.89905,0.89905,83800000.0
2009-02-13 07:13:00,0.89905,0.8994,0.8987,0.89885,141200000.0
2009-02-13 07:14:00,0.8988,0.8989,0.8988,0.89885,61200000.0
2009-02-13 07:15:00,0.89885,0.89885,0.8986,0.8988,169200000.0
2009-02-13 07:16:00,0.89885,0.8994,0.8985,0.89885,292800000.0
2009-02-13 07:17:00,0.89885,0.899,0.89855,0.89895,253200000.0
2009-02-13 07:18:00,0.89895,0.89895,0.8985,0.8986,243400000.0
2009-02-13 07:19:00,0.8986,0.89875,0.89825,0.8983,281600000.0
2009-02-13 07:20:00,0.89825,0.8986,0.89825,0.8983,243400000.0
2009-02-13 07:21:00,0.8984,0.89865,0.8984,0.89855,224200000.0
2009-02-13 07:22:00,0.8986,0.8987,0.89845,0.89855,297600001.0
2009-02-13 07:23:00,0.8986,0.89875,0.89855,0.89875,133000000.0
2009-02-13 07:24:00,0.89875,0.89875,0.8986,0.89865,118000000.0
2009-02-13 07:25:00,0.89865,0.8988,0.8986,0.8988,113600000.0
2009-02-13 07:26:00,0.89875,0.8989,0.8986,0.8989,276200000.0
2009-02-13 07:27:00,0.8988,0.8988,0.89855,0.8986,195800000.0
2009-02-13 07:28:00,0.89865,0.89865,0.89855,0.89855,152600000.0
2009-02-13 07:29:00,0.8986,0.89875,0.8986,0.89865,121800000.0
2009-02-13 07:30:00,0.8987,0.89885,0.8987,0.89885,101200000.0
2009-02-13 07:31:00,0.8988,0.89885,0.89865,0.8987,328800000.0
2009-02-13 07:32:00,0.89875,0.89875,0.8985,0.8985,65800000.0
2009-02-13 07:33:00,0.89855,0.89865,0.8985,0.89865,147200000.0
2009-02-13 07:34:00,0.89865,0.8987,0.89855,0.8987,171600000.0
2009-02-13 07:35:00,0.8987,0.89875,0.89865,0.89865,10800000.0
2009-02-13 07:36:00,0.89865,0.89865,0.89865,0.89865,28400000.0
2009-02-13 07:37:00,0.89865,0.89885,0.89865,0.89875,253600000.0
2009-02-13 07:38:00,0.89875,0.8993,0.8987,0.899,332200000.0
2009-02-13 07:39:00,0.89895,0.8992,0.89885,0.8991,433000000.0
2009-02-13 07:40:00,0.8991,0.8993,0.89875,0.8991,472200000.0
2009-02-13 07:41:00,0.8991,0.89925,0.899,0.89915,415800000.0
2009-02-13 07:42:00,0.89915,0.8995,0.8991,0.89945,325800000.0
2009-02-13 07:43:00,0.89945,0.89945,0.89925,0.89925,108400000.0
2009-02-13 07:44:00,0.89925,0.8995,0.89905,0.89935,510600000.0
2009-02-13 07:45:00,0.8993,0.8993,0.89885,0.89895,167600000.0
2009-02-13 07:46:00,0.89895,0.89895,0.89895,0.89895,41000000.0
2009-02-13 07:47:00,0.8989,0.89915,0.8988,0.8988,162200000.0
2009-02-13 07:48:00,0.89885,0.8991,0.8988,0.8991,112600000.0
2009-02-13 07:49:00,0.89915,0.89935,0.89895,0.89905,129400000.0
2009-02-13 07:50:00,0.89905,0.89925,0.8989,0.89895,141800000.0
2009-02-13 07:51:00,0.8991,0.89925,0.8989,0.89905,148400001.0
2009-02-13 07:52:00,0.899,0.89915,0.8989,0.89915,255400000.0
2009-02-13 07:53:00,0.8991,0.89915,0.89885,0.89885,182400000.0
2009-02-13 07:54:00,0.89885,0.89925,0.8988,0.899,232000000.0
2009-02-13 07:55:00,0.899,0.899,0.89895,0.89895,150600000.0
2009-02-13 07:56:00,0.89895,0.8991,0.89885,0.89905,242200000.0
2009-02-13 07:57:00,0.899,0.899,0.89865,0.89865,186200000.0
2009-02-13 07:58:00,0.89865,0.89875,0.8985,0.8987,357200000.0
2009-02-13 07:59:00,0.8987,0.89875,0.8984,0.8985,172600000.0
2009-02-13 08:00:00,0.8985,0.89855,0.89785,0.89855,249000000.0
2009-02-13 08:01:00,0.8985,0.8985,0.89805,0.89835,423000000.0
2009-02-13 08:02:00,0.8983,0.89845,0.89805,0.8984,510800001.0
2009-02-13 08:03:00,0.89845,0.89845,0.89805,0.89825,439800001.0
2009-02-13 08:04:00,0.89825,0.8984,0.89825,0.8984,105800000.0
2009-02-13 08:05:00,0.8984,0.8985,0.89835,0.89835,65600000.0
2009-02-13 08:06:00,0.89835,0.89835,0.89835,0.89835,56800000.0
2009-02-13 08:07:00,0.89835,0.89835,0.89835,0.89835,10400000.0
2009-02-13 08:08:00,0.89835,0.89835,0.8983,0.89835,72400001.0
2009-02-13 08:09:00,0.8983,0.89835,0.89805,0.89815,268400001.0
2009-02-13 08:10:00,0.8981,0.8985,0.8981,0.8985,273800000.0
2009-02-13 08:11:00,0.8985,0.8985,0.8981,0.8981,241400000.0
2009-02-13 08:12:00,0.89815,0.8983,0.89815,0.8982,100400000.0
2009-02-13 08:13:00,0.89815,0.8983,0.89805,0.8981,357800000.0
2009-02-13 08:14:00,0.8981,0.89825,0.8978,0.89825,388200000.0
2009-02-13 08:15:00,0.8982,0.89825,0.8981,0.8981,151000000.0
2009-02-13 08:16:00,0.8981,0.8982,0.89805,0.8981,141000000.0
2009-02-13 08:17:00,0.8981,0.89845,0.8981,0.89845,175800000.0
2009-02-13 08:18:00,0.89845,0.89855,0.8982,0.89835,170200000.0
2009-02-13 08:19:00,0.89835,0.8985,0.8982,0.8985,157400000.0
2009-02-13 08:20:00,0.89845,0.89845,0.8978,0.898,311800000.0
2009-02-13 08:21:00,0.89805,0.89825,0.89795,0.8981,125400000.0
2009-02-13 08:22:00,0.89825,0.89835,0.8981,0.89825,271400000.0
2009-02-13 08:23:00,0.89825,0.8984,0.8982,0.89835,378600000.0
2009-02-13 08:24:00,0.89835,0.89835,0.89825,0.8983,342800000.0
2009-02-13 08:25:00,0.8983,0.89835,0.8982,0.8982,313600000.0
2009-02-13 08:26:00,0.8982,0.89845,0.8979,0.898,556600000.0
2009-02-13 08:27:00,0.898,0.89825,0.898,0.89825,196600000.0
2009-02-13 08:28:00,0.89825,0.89825,0.898,0.8981,257400000.0
2009-02-13 08:29:00,0.8981,0.8981,0.898,0.89805,226200000.0
2009-02-13 08:30:00,0.89805,0.8984,0.89805,0.8983,285200000.0
2009-02-13 08:31:00,0.8983,0.89835,0.898,0.898,242800000.0
2009-02-13 08:32:00,0.898,0.89845,0.898,0.89825,266000000.0
2009-02-13 08:33:00,0.89825,0.8985,0.8981,0.8985,320800000.0
2009-02-13 08:34:00,0.8985,0.89885,0.8983,0.89855,492000000.0
2009-02-13 08:35:00,0.89865,0.8989,0.89855,0.8988,315200000.0
2009-02-13 08:36:00,0.89875,0.8988,0.8985,0.8987,154600000.0
2009-02-13 08:37:00,0.8987,0.899,0.8987,0.899,439400000.0
2009-02-13 08:38:00,0.89895,0.89905,0.8989,0.89905,495200000.0
2009-02-13 08:39:00,0.89905,0.89905,0.8989,0.899,265600000.0
2009-02-13 08:40:00,0.89895,0.899,0.8984,0.8989,319600000.0
2009-02-13 08:41:00,0.8989,0.89905,0.8988,0.89895,351600002.0
2009-02-13 08:42:00,0.89895,0.89925,0.8989,0.89925,612800000.0
2009-02-13 08:43:00,0.89925,0.8993,0.899,0.8992,297200000.0
2009-02-13 08:44:00,0.8992,0.8994,0.8991,0.8993,279000000.0
2009-02-13 08:45:00,0.8993,0.8994,0.89915,0.89925,241400000.0
2009-02-13 08:46:00,0.89925,0.8993,0.8992,0.89925,149600000.0
2009-02-13 08:47:00,0.89925,0.8993,0.8992,0.8993,266800000.0
2009-02-13 08:48:00,0.8993,0.8993,0.89925,0.8993,123600000.0
2009-02-13 08:49:00,0.89925,0.8994,0.89925,0.89935,135200000.0
2009-02-13 08:50:00,0.89935,0.89935,0.8992,0.89925,98400000.0
2009-02-13 08:51:00,0.89925,0.8993,0.8992,0.8992,97000000.0
2009-02-13 08:52:00,0.8992,0.89935,0.8992,0.8993,115800000.0
2009-02-13 08:53:00,0.8993,0.89945,0.8992,0.89925,145000000.0
2009-02-13 08:54:00,0.89935,0.89935,0.8992,0.89925,126400000.0
2009-02-13 08:55:00,0.8992,0.89925,0.8992,0.8992,67400000.0
2009-02-13 08:56:00,0.8992,0.89945,0.8992,0.89935,225400000.0
2009-02-13 08:57:00,0.89935,0.89935,0.89915,0.89915,174200001.0
2009-02-13 08:58:00,0.89915,0.89925,0.89895,0.899,268000000.0
2009-02-13 08:59:00,0.899,0.8992,0.8989,0.89915,203400000.0
2009-02-13 09:00:00,0.8992,0.8993,0.89815,0.8984,349400000.0
2009-02-13 09:01:00,0.89835,0.8987,0.89825,0.89835,370200000.0
2009-02-13 09:02:00,0.89835,0.89835,0.89775,0.8981,378000000.0
2009-02-13 09:03:00,0.898,0.898,0.89755,0.898,463400000.0
2009-02-13 09:04:00,0.898,0.8983,0.8979,0.89815,331200000.0
2009-02-13 09:05:00,0.8981,0.89825,0.8978,0.8982,310000000.0
2009-02-13 09:06:00,0.89815,0.89825,0.8977,0.8978,156400000.0
2009-02-13 09:07:00,0.8978,0.8982,0.89775,0.89775,263600000.0
2009-02-13 09:08:00,0.8978,0.8978,0.8977,0.89775,232800000.0
2009-02-13 09:09:00,0.89785,0.8979,0.89765,0.89765,238100001.0
2009-02-13 09:10:00,0.8977,0.8977,0.8972,0.8974,488600003.0
2009-02-13 09:11:00,0.8974,0.89745,0.8973,0.89745,129000000.0
2009-02-13 09:12:00,0.89735,0.8976,0.8973,0.89745,210000002.0
2009-02-13 09:13:00,0.8975,0.8976,0.89735,0.89745,316400000.0
2009-02-13 09:14:00,0.89745,0.8975,0.89725,0.8974,315600000.0
2009-02-13 09:15:00,0.89735,0.8974,0.8972,0.89725,290400000.0
2009-02-13 09:16:00,0.89725,0.8973,0.89705,0.8971,215400000.0
2009-02-13 09:17:00,0.89705,0.8971,0.89695,0.89705,277200005.0
2009-02-13 09:18:00,0.89705,0.8972,0.897,0.8971,326999999.0
2009-02-13 09:19:00,0.8971,0.89735,0.89705,0.8972,205000001.0
2009-02-13 09:20:00,0.89715,0.89715,0.89695,0.8971,435399995.0
2009-02-13 09:21:00,0.8971,0.89715,0.8969,0.89705,158800000.0
2009-02-13 09:22:00,0.8971,0.89765,0.8971,0.8976,369800000.0
2009-02-13 09:23:00,0.8976,0.89815,0.89745,0.8981,394200000.0
2009-02-13 09:24:00,0.8981,0.89835,0.898,0.8983,410800000.0
2009-02-13 09:25:00,0.89835,0.89845,0.89795,0.89795,304999999.0
2009-02-13 09:26:00,0.89795,0.89825,0.89795,0.8981,353800001.0
2009-02-13 09:27:00,0.8981,0.8982,0.8979,0.89805,179400000.0
2009-02-13 09:28:00,0.8981,0.8981,0.8979,0.89795,282800000.0
2009-02-13 09:29:00,0.89795,0.8982,0.89795,0.89815,461199997.0
2009-02-13 09:30:00,0.89815,0.89825,0.8979,0.8979,297200000.0
2009-02-13 09:31:00,0.898,0.89835,0.89785,0.8982,579999996.0
2009-02-13 09:32:00,0.8983,0.8984,0.898,0.89825,416800000.0
2009-02-13 09:33:00,0.89825,0.89835,0.89815,0.89825,335000000.0
2009-02-13 09:34:00,0.8982,0.8982,0.8977,0.8981,309800000.0
2009-02-13 09:35:00,0.89805,0.8981,0.89705,0.89715,363999998.0
2009-02-13 09:36:00,0.89715,0.8975,0.89695,0.89745,418600000.0
2009-02-13 09:37:00,0.8975,0.8975,0.8972,0.8974,618799997.0
2009-02-13 09:38:00,0.8974,0.8974,0.89665,0.8968,1116399986.0
2009-02-13 09:39:00,0.8968,0.8968,0.89675,0.8968,178000000.0
2009-02-13 09:40:00,0.8968,0.8969,0.8968,0.89685,132800000.0
2009-02-13 09:41:00,0.8968,0.8968,0.89665,0.89665,483799999.0
2009-02-13 09:42:00,0.8966,0.8967,0.8955,0.8964,654399996.0
2009-02-13 09:43:00,0.89635,0.8964,0.896,0.89605,456600000.0
2009-02-13 09:44:00,0.8958,0.8962,0.89575,0.89615,544799997.0
2009-02-13 09:45:00,0.89615,0.8963,0.89595,0.89595,740999999.0
2009-02-13 09:46:00,0.8959,0.8959,0.89515,0.89565,1021000000.0
2009-02-13 09:47:00,0.8956,0.8957,0.8955,0.8955,1204399985.0
2009-02-13 09:48:00,0.8955,0.89575,0.89515,0.89515,544100002.0
2009-02-13 09:49:00,0.89525,0.89555,0.8952,0.8953,527799996.0
2009-02-13 09:50:00,0.89535,0.89535,0.89515,0.8952,653399999.0
2009-02-13 09:51:00,0.8952,0.8952,0.89505,0.89515,378799998.0
2009-02-13 09:52:00,0.89515,0.89515,0.89485,0.895,360799999.0
2009-02-13 09:53:00,0.89495,0.89505,0.8949,0.895,614400004.0
2009-02-13 09:54:00,0.895,0.8951,0.8949,0.89495,277000000.0
2009-02-13 09:55:00,0.89495,0.8951,0.89485,0.8949,548599997.0
2009-02-13 09:56:00,0.8949,0.89495,0.8945,0.89495,607799998.0
2009-02-13 09:57:00,0.89495,0.89515,0.89375,0.89425,663399999.0
2009-02-13 09:58:00,0.8942,0.89445,0.89415,0.8943,583999999.0
2009-02-13 09:59:00,0.89425,0.89445,0.8942,0.89435,1022799995.0
2009-02-13 10:00:00,0.8944,0.8944,0.89375,0.89375,979200003.0
2009-02-13 10:01:00,0.8938,0.89425,0.8938,0.8942,405200000.0
2009-02-13 10:02:00,0.8942,0.89425,0.8936,0.89365,603799999.0
2009-02-13 10:03:00,0.89365,0.8939,0.8936,0.8937,571200001.0
2009-02-13 10:04:00,0.89385,0.89395,0.89345,0.8938,340200002.0
2009-02-13 10:05:00,0.8938,0.8941,0.8938,0.894,281200003.0
2009-02-13 10:06:00,0.89405,0.89415,0.894,0.89405,324200000.0
2009-02-13 10:07:00,0.894,0.8941,0.89355,0.89365,385799998.0
2009-02-13 10:08:00,0.89365,0.8939,0.8936,0.89365,469200001.0
2009-02-13 10:09:00,0.89365,0.89415,0.89355,0.894,532800000.0
2009-02-13 10:10:00,0.89405,0.8943,0.89405,0.89425,483800000.0
2009-02-13 10:11:00,0.8942,0.8943,0.8934,0.89365,764999996.0
2009-02-13 10:12:00,0.89365,0.894,0.89355,0.89375,682000002.0
2009-02-13 10:13:00,0.8937,0.89385,0.8935,0.8938,410600003.0
2009-02-13 10:14:00,0.8938,0.894,0.89365,0.8939,468399999.0
2009-02-13 10:15:00,0.8939,0.894,0.8939,0.894,199600000.0
2009-02-13 10:16:00,0.894,0.89425,0.89385,0.8939,824000003.0
2009-02-13 10:17:00,0.8939,0.8944,0.8939,0.89405,786799993.0
2009-02-13 10:18:00,0.89405,0.8947,0.89405,0.8942,473900000.0
2009-02-13 10:19:00,0.8942,0.8945,0.89415,0.8945,770399997.0
2009-02-13 10:20:00,0.89445,0.89455,0.89415,0.89445,678200004.0
2009-02-13 10:21:00,0.89445,0.8947,0.89445,0.8945,757399999.0
2009-02-13 10:22:00,0.8945,0.89455,0.89445,0.8945,770800009.0
2009-02-13 10:23:00,0.89455,0.8946,0.8942,0.8942,466999999.0
2009-02-13 10:24:00,0.89425,0.89445,0.89425,0.89435,632799994.0
2009-02-13 10:25:00,0.89435,0.89445,0.89425,0.89435,197600000.0
2009-02-13 10:26:00,0.89425,0.8944,0.8937,0.8943,813599999.0
2009-02-13 10:27:00,0.8943,0.89435,0.894,0.8941,478999996.0
2009-02-13 10:28:00,0.8941,0.89415,0.8934,0.89365,493799999.0
2009-02-13 10:29:00,0.89365,0.8939,0.89345,0.89355,560400003.0
2009-02-13 10:30:00,0.89355,0.894,0.8935,0.8938,404500002.0
2009-02-13 10:31:00,0.8938,0.89395,0.8934,0.8936,574900001.0
2009-02-13 10:32:00,0.8936,0.8938,0.89355,0.89375,397000004.0
2009-02-13 10:33:00,0.89375,0.89405,0.89355,0.8939,470200004.0
2009-02-13 10:34:00,0.8939,0.8942,0.89385,0.8939,474799999.0
2009-02-13 10:35:00,0.8939,0.89415,0.8938,0.89415,626200000.0
2009-02-13 10:36:00,0.89405,0.89435,0.8933,0.8933,588400002.0
2009-02-13 10:37:00,0.89325,0.89325,0.89285,0.89295,681200002.0
2009-02-13 10:38:00,0.89295,0.89325,0.8928,0.8932,611999998.0
2009-02-13 10:39:00,0.89325,0.89385,0.89325,0.8935,607800000.0
2009-02-13 10:40:00,0.8936,0.8937,0.8934,0.89355,532200001.0
2009-02-13 10:41:00,0.8935,0.89375,0.8933,0.8933,379399999.0
2009-02-13 10:42:00,0.8933,0.8937,0.8933,0.89355,787400002.0
2009-02-13 10:43:00,0.89345,0.89375,0.89345,0.8937,865800000.0
2009-02-13 10:44:00,0.8937,0.89375,0.89325,0.89325,697600002.0
2009-02-13 10:45:00,0.89325,0.8934,0.8931,0.8933,508800003.0
2009-02-13 10:46:00,0.8933,0.89345,0.89325,0.89325,504799999.0
2009-02-13 10:47:00,0.89325,0.89345,0.89325,0.8934,754199997.0
2009-02-13 10:48:00,0.8934,0.8934,0.89325,0.89325,263000000.0
2009-02-13 10:49:00,0.89325,0.89335,0.89295,0.89305,131600002.0
2009-02-13 10:50:00,0.8931,0.8932,0.89295,0.89295,201599999.0
2009-02-13 10:51:00,0.89295,0.893,0.89255,0.89255,630200000.0
2009-02-13 10:52:00,0.89255,0.89265,0.8921,0.8922,763000003.0
2009-02-13 10:53:00,0.8921,0.89245,0.892,0.89205,669999999.0
2009-02-13 10:54:00,0.892,0.892,0.8914,0.8915,759899998.0
2009-02-13 10:55:00,0.8915,0.8917,0.8911,0.89125,747200000.0
2009-02-13 10:56:00,0.89125,0.89195,0.89115,0.8918,484800000.0
2009-02-13 10:57:00,0.8918,0.8918,0.8915,0.8917,769399995.0
2009-02-13 10:58:00,0.89165,0.89175,0.89145,0.8916,601399999.0
2009-02-13 10:59:00,0.89165,0.8921,0.89155,0.89195,741999998.0
2009-02-13 11:00:00,0.89195,0.89215,0.89195,0.8921,395600006.0
2009-02-13 11:01:00,0.8921,0.8925,0.8921,0.89245,684599996.0
2009-02-13 11:02:00,0.89245,0.89255,0.8923,0.89235,502400002.0
2009-02-13 11:03:00,0.89235,0.8925,0.89225,0.8924,876800003.0
2009-02-13 11:04:00,0.8924,0.8924,0.8911,0.89115,1121300006.0
2009-02-13 11:05:00,0.8912,0.89135,0.89055,0.89055,704800005.0
2009-02-13 11:06:00,0.8906,0.8907,0.89045,0.89055,653199998.0
2009-02-13 11:07:00,0.89055,0.891,0.89055,0.8909,552400000.0
2009-02-13 11:08:00,0.89085,0.89085,0.88995,0.8902,642399998.0
2009-02-13 11:09:00,0.8902,0.89025,0.8891,0.88955,762800002.0
2009-02-13 11:10:00,0.88945,0.8897,0.88935,0.8897,720400001.0
2009-02-13 11:11:00,0.8896,0.8898,0.88925,0.8894,678600002.0
2009-02-13 11:12:00,0.8895,0.8895,0.88915,0.8892,1332199998.0
2009-02-13 11:13:00,0.8892,0.88945,0.88855,0.8888,857599999.0
2009-02-13 11:14:00,0.8888,0.88945,0.8887,0.88915,723799997.0
2009-02-13 11:15:00,0.88915,0.88945,0.8891,0.88935,358800000.0
2009-02-13 11:16:00,0.88935,0.88945,0.8892,0.8893,381000000.0
2009-02-13 11:17:00,0.8893,0.8898,0.8893,0.88975,359800000.0
2009-02-13 11:18:00,0.88975,0.8898,0.88925,0.88925,210000001.0
2009-02-13 11:19:00,0.88925,0.88945,0.88915,0.88935,576199998.0
2009-02-13 11:20:00,0.88935,0.8895,0.8891,0.8891,857799997.0
2009-02-13 11:21:00,0.8891,0.8895,0.8891,0.88925,485600004.0
2009-02-13 11:22:00,0.88915,0.88925,0.889,0.889,531400000.0
2009-02-13 11:23:00,0.889,0.8891,0.88855,0.8888,459200001.0
2009-02-13 11:24:00,0.8889,0.88945,0.8887,0.88935,529000000.0
2009-02-13 11:25:00,0.88935,0.88945,0.88905,0.88915,781199999.0
2009-02-13 11:26:00,0.88915,0.88925,0.8891,0.88925,593600007.0
2009-02-13 11:27:00,0.88925,0.8893,0.88895,0.889,212600000.0
2009-02-13 11:28:00,0.889,0.8891,0.88885,0.88895,656400000.0
2009-02-13 11:29:00,0.88895,0.88925,0.88895,0.8892,328199998.0
2009-02-13 11:30:00,0.88925,0.88935,0.8892,0.8893,357799998.0
2009-02-13 11:31:00,0.8893,0.8894,0.88915,0.8894,626000000.0
2009-02-13 11:32:00,0.88935,0.88965,0.88935,0.88955,891700006.0
2009-02-13 11:33:00,0.88955,0.89,0.88955,0.89,758200000.0
2009-02-13 11:34:00,0.88995,0.89,0.88985,0.89,320999997.0
2009-02-13 11:35:00,0.89,0.89025,0.88985,0.8902,477200002.0
2009-02-13 11:36:00,0.8902,0.8902,0.88995,0.89005,570799999.0
2009-02-13 11:37:00,0.89005,0.89025,0.89005,0.8902,405800000.0
2009-02-13 11:38:00,0.8902,0.89035,0.8902,0.8903,348600000.0
2009-02-13 11:39:00,0.8903,0.8904,0.8901,0.8903,662000000.0
2009-02-13 11:40:00,0.8903,0.8904,0.89005,0.89015,419000000.0
2009-02-13 11:41:00,0.89015,0.89015,0.88985,0.8901,495999999.0
2009-02-13 11:42:00,0.89005,0.89015,0.89,0.89005,392600000.0
2009-02-13 11:43:00,0.89005,0.89005,0.88945,0.88945,1048800000.0
2009-02-13 11:44:00,0.88945,0.88945,0.88875,0.8888,673999999.0
2009-02-13 11:45:00,0.8888,0.889,0.8881,0.8884,827600000.0
2009-02-13 11:46:00,0.88835,0.889,0.88825,0.88885,795600003.0
2009-02-13 11:47:00,0.8889,0.8895,0.88875,0.88935,972500006.0
2009-02-13 11:48:00,0.88935,0.88945,0.8885,0.88855,721800000.0
2009-02-13 11:49:00,0.88855,0.8888,0.88835,0.8885,772700002.0
2009-02-13 11:50:00,0.8885,0.88855,0.8881,0.88825,728599998.0
2009-02-13 11:51:00,0.88825,0.88825,0.88725,0.88725,768000000.0
2009-02-13 11:52:00,0.8872,0.88725,0.88685,0.88715,979999996.0
2009-02-13 11:53:00,0.8872,0.8872,0.8866,0.88685,519799998.0
2009-02-13 11:54:00,0.88685,0.88685,0.88625,0.8865,617600000.0
2009-02-13 11:55:00,0.8865,0.8866,0.8863,0.88645,897599999.0
2009-02-13 11:56:00,0.88645,0.8866,0.88605,0.8861,671999995.0
2009-02-13 11:57:00,0.8861,0.8863,0.8858,0.8863,565599995.0
2009-02-13 11:58:00,0.8862,0.88655,0.8861,0.88655,858800000.0
2009-02-13 11:59:00,0.8865,0.8866,0.8863,0.8863,768800002.0
2009-02-13 12:00:00,0.8863,0.88635,0.88525,0.88535,819799999.0
2009-02-13 12:01:00,0.8854,0.88555,0.88515,0.88515,716400000.0
2009-02-13 12:02:00,0.88515,0.88515,0.88345,0.8836,693599997.0
2009-02-13 12:03:00,0.88355,0.8836,0.88315,0.8832,1002199998.0
2009-02-13 12:04:00,0.88325,0.8837,0.88325,0.8834,657800002.0
2009-02-13 12:05:00,0.88335,0.8837,0.88325,0.88365,839000004.0
2009-02-13 12:06:00,0.88365,0.88395,0.88355,0.88385,646500005.0
2009-02-13 12:07:00,0.88385,0.884,0.8838,0.884,605299999.0
2009-02-13 12:08:00,0.88405,0.88415,0.88385,0.88385,362600001.0
2009-02-13 12:09:00,0.88385,0.88385,0.8833,0.88365,813800003.0
2009-02-13 12:10:00,0.88365,0.885,0.88365,0.88495,962999999.0
2009-02-13 12:11:00,0.88495,0.885,0.8847,0.8847,352000001.0
2009-02-13 12:12:00,0.8847,0.8849,0.8845,0.88485,682800000.0
2009-02-13 12:13:00,0.88485,0.885,0.8846,0.8848,489000000.0
2009-02-13 12:14:00,0.88475,0.88475,0.8845,0.88455,669600005.0
2009-02-13 12:15:00,0.88455,0.8849,0.88455,0.88475,420000000.0
2009-02-13 12:16:00,0.8848,0.8848,0.8846,0.8848,250600000.0
2009-02-13 12:17:00,0.88485,0.8851,0.88475,0.88485,475999998.0
2009-02-13 12:18:00,0.88485,0.8851,0.88485,0.8849,447600000.0
2009-02-13 12:19:00,0.8849,0.885,0.8845,0.8846,387999999.0
2009-02-13 12:20:00,0.88465,0.8848,0.88455,0.88475,415800001.0
2009-02-13 12:21:00,0.88475,0.88595,0.88465,0.88585,681599999.0
2009-02-13 12:22:00,0.8859,0.88665,0.8857,0.8858,818999996.0
2009-02-13 12:23:00,0.8857,0.88605,0.88565,0.88585,502499996.0
2009-02-13 12:24:00,0.88585,0.886,0.88565,0.8859,618799997.0
2009-02-13 12:25:00,0.8859,0.88615,0.8859,0.8861,721599996.0
2009-02-13 12:26:00,0.8861,0.88635,0.88605,0.88615,993600005.0
2009-02-13 12:27:00,0.8861,0.8861,0.8859,0.88605,448000000.0
2009-02-13 12:28:00,0.8861,0.88635,0.88595,0.88595,605399999.0
2009-02-13 12:29:00,0.88595,0.8863,0.88595,0.8862,570600004.0
2009-02-13 12:30:00,0.8862,0.88635,0.88535,0.88535,695199999.0
2009-02-13 12:31:00,0.88525,0.88525,0.88475,0.88495,599800001.0
2009-02-13 12:32:00,0.885,0.8851,0.88495,0.88495,236199999.0
2009-02-13 12:33:00,0.88495,0.88505,0.8849,0.88495,532599996.0
2009-02-13 12:34:00,0.8849,0.88495,0.88485,0.8849,504199995.0
2009-02-13 12:35:00,0.8849,0.8849,0.88475,0.8848,307999999.0
2009-02-13 12:36:00,0.8848,0.88505,0.88475,0.88505,685599999.0
2009-02-13 12:37:00,0.88505,0.88545,0.88495,0.88525,739099996.0
2009-02-13 12:38:00,0.8853,0.88595,0.88525,0.88595,588800001.0
2009-02-13 12:39:00,0.88595,0.88665,0.88595,0.88665,791199999.0
2009-02-13 12:40:00,0.88665,0.88685,0.8864,0.8864,326200000.0
2009-02-13 12:41:00,0.8864,0.88675,0.8864,0.88665,493199999.0
2009-02-13 12:42:00,0.8866,0.88715,0.88655,0.88715,455799999.0
2009-02-13 12:43:00,0.8871,0.88735,0.88705,0.88725,717599999.0
2009-02-13 12:44:00,0.8872,0.8874,0.88715,0.8873,270000001.0
2009-02-13 12:45:00,0.8873,0.8875,0.8872,0.88725,850800001.0
2009-02-13 12:46:00,0.88725,0.8878,0.8872,0.8878,525600003.0
2009-02-13 12:47:00,0.88785,0.88805,0.8875,0.8876,648400001.0
2009-02-13 12:48:00,0.8876,0.88805,0.8872,0.88765,1005099996.0
2009-02-13 12:49:00,0.88765,0.8881,0.8876,0.8877,525799999.0
2009-02-13 12:50:00,0.8877,0.88805,0.8877,0.8878,292999999.0
2009-02-13 12:51:00,0.8878,0.888,0.8877,0.88775,359600000.0
2009-02-13 12:52:00,0.88775,0.8878,0.8873,0.8873,713199997.0
2009-02-13 12:53:00,0.88725,0.8873,0.88715,0.88715,696399998.0
2009-02-13 12:54:00,0.88715,0.88745,0.88715,0.88725,649999994.0
2009-02-13 12:55:00,0.88725,0.88745,0.88725,0.8874,353799993.0
2009-02-13 12:56:00,0.8874,0.8874,0.88695,0.88705,802599996.0
2009-02-13 12:57:00,0.88705,0.88715,0.887,0.88705,516999999.0
2009-02-13 12:58:00,0.88705,0.88735,0.887,0.88735,542600001.0
2009-02-13 12:59:00,0.88725,0.88745,0.8872,0.88735,493399997.0
2009-02-13 13:00:00,0.88745,0.88745,0.88715,0.8873,697399998.0
2009-02-13 13:01:00,0.88725,0.8875,0.8872,0.8874,438600001.0
2009-02-13 13:02:00,0.8874,0.8874,0.8871,0.88715,279199999.0
2009-02-13 13:03:00,0.88715,0.88745,0.88705,0.88715,608800004.0
2009-02-13 13:04:00,0.88715,0.8873,0.88705,0.88725,802799994.0
2009-02-13 13:05:00,0.8873,0.88745,0.88705,0.88715,721199997.0
2009-02-13 13:06:00,0.88715,0.8872,0.8869,0.8869,398799998.0
2009-02-13 13:07:00,0.8869,0.88705,0.88645,0.8866,367999998.0
2009-02-13 13:08:00,0.8866,0.88715,0.8866,0.88695,504000002.0
2009-02-13 13:09:00,0.8869,0.88695,0.88675,0.88695,429799999.0
2009-02-13 13:10:00,0.8869,0.8869,0.88645,0.8866,602799995.0
2009-02-13 13:11:00,0.8866,0.88705,0.88645,0.88675,921399997.0
2009-02-13 13:12:00,0.88675,0.8868,0.88655,0.88665,482599999.0
2009-02-13 13:13:00,0.88665,0.8868,0.8866,0.8866,179200000.0
2009-02-13 13:14:00,0.8867,0.8868,0.88655,0.88655,769000001.0
2009-02-13 13:15:00,0.88655,0.8868,0.8865,0.88655,542199999.0
2009-02-13 13:16:00,0.8866,0.8866,0.88555,0.88585,452000000.0
2009-02-13 13:17:00,0.8857,0.88625,0.8857,0.88615,411599999.0
2009-02-13 13:18:00,0.88625,0.8864,0.8862,0.8863,1086200005.0
2009-02-13 13:19:00,0.8863,0.8865,0.8858,0.8859,511599997.0
2009-02-13 13:20:00,0.8859,0.8863,0.8859,0.8861,252600000.0
2009-02-13 13:21:00,0.8861,0.8863,0.88595,0.8863,359999996.0
2009-02-13 13:22:00,0.88635,0.88635,0.88615,0.88625,173799999.0
2009-02-13 13:23:00,0.8863,0.8863,0.88615,0.88625,76399999.0
2009-02-13 13:24:00,0.88625,0.8864,0.8861,0.8864,555400005.0
2009-02-13 13:25:00,0.8864,0.8865,0.88625,0.8864,582999990.0
2009-02-13 13:26:00,0.8864,0.8867,0.8864,0.8867,161599999.0
2009-02-13 13:27:00,0.8867,0.88685,0.8867,0.8867,157400000.0
2009-02-13 13:28:00,0.8867,0.8868,0.8867,0.8868,185000000.0
2009-02-13 13:29:00,0.8868,0.8868,0.88645,0.88655,372399999.0
2009-02-13 13:30:00,0.8865,0.88655,0.8861,0.8861,468799997.0
2009-02-13 13:31:00,0.8861,0.8863,0.8861,0.88615,451999998.0
2009-02-13 13:32:00,0.88615,0.88625,0.886,0.8862,367399999.0
2009-02-13 13:33:00,0.8862,0.88635,0.8861,0.88615,202399996.0
2009-02-13 13:34:00,0.88615,0.8863,0.88615,0.88625,249399995.0
2009-02-13 13:35:00,0.88625,0.88625,0.88595,0.8862,475199998.0
2009-02-13 13:36:00,0.8862,0.8863,0.8861,0.8861,262600000.0
2009-02-13 13:37:00,0.8861,0.88625,0.8861,0.8862,348699998.0
2009-02-13 13:38:00,0.8862,0.8862,0.8861,0.8862,210799999.0
2009-02-13 13:39:00,0.8862,0.88635,0.88615,0.88625,466599993.0
2009-02-13 13:40:00,0.88625,0.8863,0.88615,0.8862,587799996.0
2009-02-13 13:41:00,0.8862,0.88625,0.886,0.8861,296799997.0
2009-02-13 13:42:00,0.88615,0.88615,0.88605,0.88615,363999996.0
2009-02-13 13:43:00,0.88615,0.88615,0.8857,0.8857,400400000.0
2009-02-13 13:44:00,0.8857,0.8857,0.8854,0.88565,327600001.0
2009-02-13 13:45:00,0.8856,0.88575,0.8856,0.8857,327599996.0
2009-02-13 13:46:00,0.88565,0.8866,0.88565,0.8864,344500000.0
2009-02-13 13:47:00,0.88635,0.88665,0.8861,0.88665,772999999.0
2009-02-13 13:48:00,0.8868,0.8873,0.8864,0.88645,377400000.0
2009-02-13 13:49:00,0.8864,0.88675,0.88635,0.88665,396799999.0
2009-02-13 13:50:00,0.88665,0.88665,0.88635,0.88655,319599998.0
2009-02-13 13:51:00,0.88645,0.88645,0.88605,0.88625,473399994.0
2009-02-13 13:52:00,0.8862,0.8863,0.8862,0.88625,173000000.0
2009-02-13 13:53:00,0.8862,0.88625,0.88595,0.886,411800000.0
2009-02-13 13:54:00,0.886,0.886,0.88485,0.88505,636400001.0
2009-02-13 13:55:00,0.88505,0.8853,0.885,0.88505,733799997.0
2009-02-13 13:56:00,0.88505,0.88515,0.8845,0.88475,902199991.0
2009-02-13 13:57:00,0.88475,0.8853,0.88475,0.8852,767200000.0
2009-02-13 13:58:00,0.8852,0.8853,0.8852,0.8853,274000000.0
2009-02-13 13:59:00,0.8853,0.8858,0.88455,0.8858,588599998.0
2009-02-13 14:00:00,0.88585,0.886,0.88535,0.88545,791899994.0
2009-02-13 14:01:00,0.8856,0.88575,0.8856,0.8857,439599999.0
2009-02-13 14:02:00,0.8858,0.88605,0.8854,0.886,565399998.0
2009-02-13 14:03:00,0.886,0.88605,0.88585,0.8859,595199998.0
2009-02-13 14:04:00,0.88585,0.88585,0.88565,0.8857,507799995.0
2009-02-13 14:05:00,0.8857,0.88595,0.88565,0.8858,493399998.0
2009-02-13 14:06:00,0.8858,0.8862,0.8858,0.8862,539600000.0
2009-02-13 14:07:00,0.88625,0.8863,0.8862,0.88625,168399997.0
2009-02-13 14:08:00,0.88625,0.88705,0.88625,0.8868,457000004.0
2009-02-13 14:09:00,0.8868,0.88695,0.88665,0.88695,184799997.0
2009-02-13 14:10:00,0.88695,0.88695,0.8866,0.8867,349200001.0
2009-02-13 14:11:00,0.8867,0.8867,0.8866,0.8866,120800000.0
2009-02-13 14:12:00,0.8866,0.8866,0.8866,0.8866,118800000.0
2009-02-13 14:13:00,0.8866,0.88675,0.8866,0.88665,426399999.0
2009-02-13 14:14:00,0.8866,0.8867,0.8866,0.8867,64600000.0
2009-02-13 14:15:00,0.88665,0.88675,0.8866,0.88665,154200000.0
2009-02-13 14:16:00,0.88665,0.88665,0.88625,0.88625,251399995.0
2009-02-13 14:17:00,0.88625,0.88625,0.88615,0.88615,141999999.0
2009-02-13 14:18:00,0.88615,0.88615,0.88565,0.88565,149000000.0
2009-02-13 14:19:00,0.88565,0.88565,0.88515,0.88545,319599998.0
2009-02-13 14:20:00,0.88535,0.8857,0.88535,0.8855,288199994.0
2009-02-13 14:21:00,0.88555,0.88585,0.8855,0.8858,99400000.0
2009-02-13 14:22:00,0.8858,0.8859,0.8857,0.8857,100600000.0
2009-02-13 14:23:00,0.8857,0.88575,0.88565,0.8857,149000000.0
2009-02-13 14:24:00,0.8857,0.8859,0.8857,0.8859,153600000.0
2009-02-13 14:25:00,0.8859,0.88625,0.8858,0.8862,447399999.0
2009-02-13 14:26:00,0.8862,0.8866,0.8862,0.8866,246800000.0
2009-02-13 14:27:00,0.88665,0.8867,0.8866,0.8867,278799998.0
2009-02-13 14:28:00,0.8868,0.88695,0.8866,0.8868,686199997.0
2009-02-13 14:29:00,0.8868,0.8869,0.8866,0.8866,225199999.0
2009-02-13 14:30:00,0.8867,0.8867,0.8865,0.8865,160399999.0
2009-02-13 14:31:00,0.8865,0.8866,0.88645,0.8866,330200003.0
2009-02-13 14:32:00,0.88655,0.8866,0.88615,0.88615,418799996.0
2009-02-13 14:33:00,0.8862,0.88625,0.886,0.886,452399999.0
2009-02-13 14:34:00,0.88605,0.88615,0.88525,0.88525,649399999.0
2009-02-13 14:35:00,0.8853,0.8856,0.88525,0.8856,664400000.0
2009-02-13 14:36:00,0.8856,0.88575,0.8849,0.8849,741800000.0
2009-02-13 14:37:00,0.885,0.8854,0.8849,0.8854,347599999.0
2009-02-13 14:38:00,0.88535,0.8856,0.8851,0.8851,290799998.0
2009-02-13 14:39:00,0.8852,0.8852,0.88445,0.8847,530399998.0
2009-02-13 14:40:00,0.88475,0.8848,0.88455,0.88455,285800000.0
2009-02-13 14:41:00,0.88455,0.8846,0.8844,0.8845,498200003.0
2009-02-13 14:42:00,0.8846,0.8846,0.8844,0.88445,254800000.0
2009-02-13 14:43:00,0.88445,0.88465,0.88405,0.8841,459600003.0
2009-02-13 14:44:00,0.88415,0.88425,0.8841,0.88415,445999999.0
2009-02-13 14:45:00,0.88415,0.8843,0.884,0.88405,761399997.0
2009-02-13 14:46:00,0.88405,0.8841,0.88375,0.884,473600000.0
2009-02-13 14:47:00,0.884,0.88405,0.88395,0.88405,218800000.0
2009-02-13 14:48:00,0.88405,0.88405,0.884,0.88405,153800000.0
2009-02-13 14:49:00,0.88405,0.8842,0.88405,0.8842,467599999.0
2009-02-13 14:50:00,0.8843,0.8846,0.88425,0.8843,330199999.0
2009-02-13 14:51:00,0.8843,0.8845,0.8842,0.88425,885799997.0
2009-02-13 14:52:00,0.88425,0.8847,0.88425,0.8845,670599998.0
2009-02-13 14:53:00,0.8845,0.8845,0.88405,0.8844,584199993.0
2009-02-13 14:54:00,0.88425,0.88465,0.88415,0.8844,760600000.0
2009-02-13 14:55:00,0.8844,0.8844,0.8841,0.8842,389000006.0
2009-02-13 14:56:00,0.8842,0.88435,0.884,0.884,810199995.0
2009-02-13 14:57:00,0.88405,0.8845,0.884,0.8844,657399999.0
2009-02-13 14:58:00,0.8844,0.8845,0.88425,0.8843,397800000.0
2009-02-13 14:59:00,0.8843,0.88505,0.8843,0.885,302200001.0
2009-02-13 15:00:00,0.885,0.88515,0.88445,0.8846,583999998.0
2009-02-13 15:01:00,0.8846,0.8849,0.88455,0.8848,690399995.0
2009-02-13 15:02:00,0.88485,0.88495,0.88475,0.8849,335600000.0
2009-02-13 15:03:00,0.8848,0.885,0.88475,0.88475,550000003.0
2009-02-13 15:04:00,0.88475,0.88485,0.8847,0.8848,313800001.0
2009-02-13 15:05:00,0.8848,0.8853,0.8848,0.8853,343999999.0
2009-02-13 15:06:00,0.88535,0.8854,0.88485,0.8849,774999999.0
2009-02-13 15:07:00,0.8849,0.885,0.88475,0.8849,735000000.0
2009-02-13 15:08:00,0.8849,0.88495,0.8847,0.8847,616999997.0
2009-02-13 15:09:00,0.8847,0.88505,0.8847,0.885,838799997.0
2009-02-13 15:10:00,0.885,0.88505,0.88485,0.885,627199999.0
2009-02-13 15:11:00,0.885,0.885,0.88425,0.88425,625400000.0
2009-02-13 15:12:00,0.88425,0.88435,0.8842,0.88425,496600001.0
2009-02-13 15:13:00,0.88425,0.88435,0.88415,0.88415,708600008.0
2009-02-13 15:14:00,0.88415,0.8843,0.88395,0.88405,495699999.0
2009-02-13 15:15:00,0.88405,0.88425,0.88405,0.88415,1311799993.0
2009-02-13 15:16:00,0.88415,0.8842,0.88405,0.88415,999600003.0
2009-02-13 15:17:00,0.88415,0.88435,0.88415,0.88435,339799999.0
2009-02-13 15:18:00,0.88435,0.88445,0.88415,0.88425,267400003.0
2009-02-13 15:19:00,0.88415,0.8842,0.8841,0.8841,364399999.0
2009-02-13 15:20:00,0.8841,0.8841,0.884,0.88405,404800000.0
2009-02-13 15:21:00,0.88405,0.8844,0.88395,0.8841,698400002.0
2009-02-13 15:22:00,0.8841,0.88465,0.88405,0.88465,764799998.0
2009-02-13 15:23:00,0.88465,0.88515,0.8846,0.88495,434500000.0
2009-02-13 15:24:00,0.88505,0.8851,0.88495,0.8851,390400000.0
2009-02-13 15:25:00,0.88515,0.8856,0.8851,0.88555,424200000.0
2009-02-13 15:26:00,0.88555,0.8856,0.8854,0.8855,582999999.0
2009-02-13 15:27:00,0.8855,0.8855,0.88535,0.88535,451800004.0
2009-02-13 15:28:00,0.88535,0.88535,0.88495,0.88505,756400002.0
2009-02-13 15:29:00,0.88505,0.88515,0.88495,0.88515,475999995.0
2009-02-13 15:30:00,0.88515,0.8853,0.88495,0.88515,765799992.0
2009-02-13 15:31:00,0.88515,0.88515,0.8849,0.88495,372399999.0
2009-02-13 15:32:00,0.8849,0.8849,0.88465,0.8849,432000000.0
2009-02-13 15:33:00,0.88495,0.88495,0.8848,0.8849,105600000.0
2009-02-13 15:34:00,0.8849,0.88495,0.8848,0.8849,150200000.0
2009-02-13 15:35:00,0.88495,0.88515,0.8849,0.885,525999992.0
2009-02-13 15:36:00,0.885,0.88515,0.8849,0.88515,247600000.0
2009-02-13 15:37:00,0.88515,0.8852,0.885,0.88505,399000003.0
2009-02-13 15:38:00,0.88505,0.88515,0.88505,0.8851,1248199998.0
2009-02-13 15:39:00,0.88505,0.88525,0.88505,0.88515,751600014.0
2009-02-13 15:40:00,0.88515,0.88585,0.88505,0.88585,1235400012.0
2009-02-13 15:41:00,0.88595,0.88605,0.88565,0.8858,647599998.0
2009-02-13 15:42:00,0.8858,0.88605,0.8857,0.8858,395199999.0
2009-02-13 15:43:00,0.8858,0.8864,0.8858,0.8864,555799999.0
2009-02-13 15:44:00,0.8864,0.88795,0.8863,0.8879,731200004.0
2009-02-13 15:45:00,0.88795,0.8883,0.8876,0.8881,553200001.0
2009-02-13 15:46:00,0.8882,0.89,0.8882,0.88855,687799998.0
2009-02-13 15:47:00,0.88855,0.8888,0.88815,0.88815,640399997.0
2009-02-13 15:48:00,0.8882,0.88865,0.88815,0.8884,605400004.0
2009-02-13 15:49:00,0.88855,0.88945,0.88845,0.88905,708999998.0
2009-02-13 15:50:00,0.889,0.8892,0.88795,0.88865,525600000.0
2009-02-13 15:51:00,0.8887,0.88895,0.8886,0.8889,483000001.0
2009-02-13 15:52:00,0.88885,0.88955,0.8888,0.88955,462200000.0
2009-02-13 15:53:00,0.88965,0.8903,0.88955,0.8898,649200003.0
2009-02-13 15:54:00,0.88995,0.8909,0.8898,0.8909,395999999.0
2009-02-13 15:55:00,0.89085,0.89165,0.89065,0.89165,538299996.0
2009-02-13 15:56:00,0.8917,0.8922,0.89125,0.89145,477200000.0
2009-02-13 15:57:00,0.8915,0.8917,0.89105,0.8913,518599997.0
2009-02-13 15:58:00,0.8913,0.8915,0.89115,0.8913,551800000.0
2009-02-13 15:59:00,0.8913,0.89285,0.8913,0.8922,580500000.0
2009-02-13 16:00:00,0.89225,0.8923,0.89175,0.8921,353000000.0
2009-02-13 16:01:00,0.892,0.8927,0.8918,0.89245,339599998.0
2009-02-13 16:02:00,0.89245,0.89245,0.8917,0.8921,411200000.0
2009-02-13 16:03:00,0.89215,0.89215,0.89165,0.8918,328000000.0
2009-02-13 16:04:00,0.8918,0.8919,0.89135,0.89135,193000000.0
2009-02-13 16:05:00,0.89135,0.89135,0.8908,0.89105,443600000.0
2009-02-13 16:06:00,0.891,0.89105,0.8906,0.8907,383400001.0
2009-02-13 16:07:00,0.8907,0.89075,0.8902,0.8904,281200000.0
2009-02-13 16:08:00,0.8904,0.89085,0.89035,0.89075,310600001.0
2009-02-13 16:09:00,0.89075,0.8912,0.89075,0.8911,261199999.0
2009-02-13 16:10:00,0.8911,0.89125,0.89065,0.8907,395600000.0
2009-02-13 16:11:00,0.8907,0.8907,0.88945,0.8896,597999998.0
2009-02-13 16:12:00,0.8896,0.8903,0.8896,0.8899,428399999.0
2009-02-13 16:13:00,0.8898,0.88985,0.88915,0.8895,401000001.0
2009-02-13 16:14:00,0.8895,0.8904,0.8895,0.8904,561600000.0
2009-02-13 16:15:00,0.89045,0.89045,0.88995,0.89015,293200000.0
2009-02-13 16:16:00,0.89015,0.8904,0.89015,0.89035,220400000.0
2009-02-13 16:17:00,0.89035,0.8912,0.89035,0.8912,476000000.0
2009-02-13 16:18:00,0.8912,0.89125,0.8902,0.8905,566799998.0
2009-02-13 16:19:00,0.89045,0.8915,0.8903,0.89145,630000000.0
2009-02-13 16:20:00,0.89145,0.89215,0.89145,0.8917,619000001.0
2009-02-13 16:21:00,0.89185,0.89275,0.8916,0.89275,515999999.0
2009-02-13 16:22:00,0.8928,0.89315,0.8924,0.89265,346000000.0
2009-02-13 16:23:00,0.8925,0.8928,0.8925,0.8928,389800000.0
2009-02-13 16:24:00,0.89275,0.8937,0.89275,0.89355,643000000.0
2009-02-13 16:25:00,0.89355,0.89395,0.893,0.89305,554400000.0
2009-02-13 16:26:00,0.89305,0.8935,0.89305,0.89315,309800000.0
2009-02-13 16:27:00,0.8931,0.89315,0.8928,0.893,190600000.0
2009-02-13 16:28:00,0.8931,0.89315,0.89235,0.89255,353000000.0
2009-02-13 16:29:00,0.8926,0.89275,0.8925,0.89255,206400000.0
2009-02-13 16:30:00,0.89255,0.89265,0.89185,0.89225,499999998.0
2009-02-13 16:31:00,0.8922,0.8925,0.892,0.89205,429199999.0
2009-02-13 16:32:00,0.89205,0.89205,0.89115,0.8912,501600001.0
2009-02-13 16:33:00,0.89115,0.8912,0.8908,0.8908,255100000.0
2009-02-13 16:34:00,0.8908,0.8909,0.89065,0.8908,317400000.0
2009-02-13 16:35:00,0.89075,0.89115,0.89065,0.891,414800000.0
2009-02-13 16:36:00,0.89095,0.89145,0.8908,0.8911,316400000.0
2009-02-13 16:37:00,0.8911,0.89135,0.8907,0.89105,351200000.0
2009-02-13 16:38:00,0.89105,0.89155,0.8907,0.8907,498600000.0
2009-02-13 16:39:00,0.89075,0.891,0.89065,0.891,247200000.0
2009-02-13 16:40:00,0.891,0.8914,0.8909,0.8913,335600000.0
2009-02-13 16:41:00,0.89125,0.892,0.89125,0.892,353000000.0
2009-02-13 16:42:00,0.89195,0.892,0.8918,0.89195,290200000.0
2009-02-13 16:43:00,0.89185,0.89195,0.8911,0.89115,435800000.0
2009-02-13 16:44:00,0.89115,0.8916,0.8911,0.89145,323000000.0
2009-02-13 16:45:00,0.89145,0.89185,0.89145,0.8916,362200000.0
2009-02-13 16:46:00,0.8916,0.892,0.89145,0.892,347400001.0
2009-02-13 16:47:00,0.89195,0.892,0.89145,0.89155,352800000.0
2009-02-13 16:48:00,0.89155,0.89175,0.8914,0.8915,226800000.0
2009-02-13 16:49:00,0.89145,0.89275,0.89145,0.89245,514800000.0
2009-02-13 16:50:00,0.89245,0.8926,0.8923,0.8926,329200000.0
2009-02-13 16:51:00,0.8926,0.89265,0.8922,0.89245,387400000.0
2009-02-13 16:52:00,0.8924,0.8925,0.8909,0.891,368200000.0
2009-02-13 16:53:00,0.891,0.8916,0.89085,0.8916,399000000.0
2009-02-13 16:54:00,0.89155,0.8916,0.89075,0.89095,454800000.0
2009-02-13 16:55:00,0.89105,0.8913,0.8909,0.8913,368000000.0
2009-02-13 16:56:00,0.89145,0.89175,0.8912,0.89155,428900000.0
2009-02-13 16:57:00,0.89155,0.89185,0.89145,0.8915,352400000.0
2009-02-13 16:58:00,0.89155,0.89165,0.89125,0.8914,418600000.0
2009-02-13 16:59:00,0.8914,0.8921,0.8912,0.89205,292200001.0
2009-02-13 17:00:00,0.89205,0.89255,0.89185,0.8924,361400000.0
2009-02-13 17:01:00,0.8925,0.89255,0.8918,0.89195,294799999.0
2009-02-13 17:02:00,0.892,0.89245,0.8919,0.8924,279200000.0
2009-02-13 17:03:00,0.8924,0.8924,0.89205,0.8923,257400001.0
2009-02-13 17:04:00,0.8923,0.8924,0.8921,0.8923,457600000.0
2009-02-13 17:05:00,0.8923,0.8923,0.89205,0.8921,371200000.0
2009-02-13 17:06:00,0.8921,0.89215,0.8918,0.8919,258999999.0
2009-02-13 17:07:00,0.8919,0.8919,0.8917,0.8919,452600000.0
2009-02-13 17:08:00,0.8919,0.8929,0.89185,0.89275,534800001.0
2009-02-13 17:09:00,0.89275,0.89335,0.8927,0.8931,473800000.0
2009-02-13 17:10:00,0.8931,0.8939,0.89305,0.89375,425800000.0
2009-02-13 17:11:00,0.89385,0.89415,0.8933,0.8934,617799999.0
2009-02-13 17:12:00,0.8934,0.8945,0.89335,0.8944,493699998.0
2009-02-13 17:13:00,0.8944,0.8945,0.8938,0.8939,572400000.0
2009-02-13 17:14:00,0.8938,0.89415,0.8938,0.894,404400000.0
2009-02-13 17:15:00,0.894,0.89405,0.8936,0.89365,355500000.0
2009-02-13 17:16:00,0.8936,0.8937,0.8935,0.89355,266200000.0
2009-02-13 17:17:00,0.89355,0.89375,0.89345,0.8937,384800000.0
2009-02-13 17:18:00,0.89365,0.89375,0.89335,0.89365,385199998.0
2009-02-13 17:19:00,0.89365,0.89395,0.8935,0.8936,351000001.0
2009-02-13 17:20:00,0.8936,0.8939,0.8935,0.8939,249000000.0
2009-02-13 17:21:00,0.8939,0.894,0.89305,0.89305,426199999.0
2009-02-13 17:22:00,0.8931,0.8938,0.8929,0.8938,383000000.0
2009-02-13 17:23:00,0.8938,0.8939,0.8932,0.89335,359000000.0
2009-02-13 17:24:00,0.89335,0.894,0.8932,0.894,426999999.0
2009-02-13 17:25:00,0.89405,0.89405,0.8933,0.89345,467400000.0
2009-02-13 17:26:00,0.8935,0.8936,0.89325,0.89345,328199999.0
2009-02-13 17:27:00,0.89345,0.8937,0.89335,0.89335,225200000.0
2009-02-13 17:28:00,0.8933,0.8936,0.8933,0.89345,275400000.0
2009-02-13 17:29:00,0.89345,0.89345,0.8933,0.89345,380199999.0
2009-02-13 17:30:00,0.8934,0.89375,0.8922,0.89225,589999995.0
2009-02-13 17:31:00,0.89225,0.89235,0.8918,0.89185,432799998.0
2009-02-13 17:32:00,0.89195,0.892,0.89085,0.891,401600000.0
2009-02-13 17:33:00,0.89095,0.891,0.8905,0.89055,500500000.0
2009-02-13 17:34:00,0.89065,0.89125,0.89055,0.89115,223400000.0
2009-02-13 17:35:00,0.89115,0.89125,0.89085,0.89115,333500000.0
2009-02-13 17:36:00,0.8911,0.8915,0.89085,0.8915,351000000.0
2009-02-13 17:37:00,0.8915,0.89205,0.8914,0.892,366000000.0
2009-02-13 17:38:00,0.892,0.89225,0.892,0.8922,434600000.0
2009-02-13 17:39:00,0.89225,0.8924,0.8916,0.8918,320200001.0
2009-02-13 17:40:00,0.8918,0.8923,0.8918,0.8921,540800000.0
2009-02-13 17:41:00,0.8921,0.89235,0.8921,0.8923,213000000.0
2009-02-13 17:42:00,0.8923,0.89235,0.89205,0.89215,306000001.0
2009-02-13 17:43:00,0.89215,0.8922,0.8917,0.89175,321000000.0
2009-02-13 17:44:00,0.89175,0.8922,0.89175,0.8921,213400000.0
2009-02-13 17:45:00,0.8921,0.8922,0.8919,0.8922,421200000.0
2009-02-13 17:46:00,0.8922,0.89265,0.8922,0.89265,226400000.0
2009-02-13 17:47:00,0.89265,0.89275,0.89245,0.8927,512400001.0
2009-02-13 17:48:00,0.89275,0.89325,0.8927,0.8932,448399999.0
2009-02-13 17:49:00,0.89315,0.8941,0.8931,0.8941,306800001.0
2009-02-13 17:50:00,0.8941,0.89435,0.89335,0.8936,496400000.0
2009-02-13 17:51:00,0.8936,0.89375,0.89345,0.8937,306199998.0
2009-02-13 17:52:00,0.89365,0.8947,0.89365,0.89465,483600000.0
2009-02-13 17:53:00,0.89465,0.8948,0.89425,0.89425,540200000.0
2009-02-13 17:54:00,0.89425,0.8948,0.89425,0.8948,594599997.0
2009-02-13 17:55:00,0.8948,0.8948,0.89445,0.8947,363000000.0
2009-02-13 17:56:00,0.8947,0.89515,0.89455,0.89515,269400000.0
2009-02-13 17:57:00,0.8951,0.89525,0.895,0.895,345800000.0
2009-02-13 17:58:00,0.895,0.89535,0.895,0.89505,349200000.0
2009-02-13 17:59:00,0.89505,0.8951,0.89415,0.8944,356400000.0
2009-02-13 18:00:00,0.8944,0.8949,0.8942,0.89455,292000002.0
2009-02-13 18:01:00,0.89455,0.89465,0.8944,0.89455,351000000.0
2009-02-13 18:02:00,0.8946,0.8949,0.8945,0.8949,332000000.0
2009-02-13 18:03:00,0.8949,0.8955,0.89475,0.89545,277400000.0
2009-02-13 18:04:00,0.89545,0.8957,0.89545,0.8955,348400000.0
2009-02-13 18:05:00,0.8955,0.8956,0.89525,0.89535,348600001.0
2009-02-13 18:06:00,0.8953,0.8954,0.89495,0.8951,323800000.0
2009-02-13 18:07:00,0.8951,0.8953,0.8949,0.89525,338200000.0
2009-02-13 18:08:00,0.89525,0.89535,0.89515,0.8952,290200000.0
2009-02-13 18:09:00,0.89515,0.89515,0.8949,0.89495,334400000.0
2009-02-13 18:10:00,0.895,0.89515,0.8949,0.89495,222200000.0
2009-02-13 18:11:00,0.89495,0.8951,0.89485,0.89485,350800000.0
2009-02-13 18:12:00,0.89485,0.89525,0.8948,0.8952,363200000.0
2009-02-13 18:13:00,0.89515,0.89535,0.89495,0.8952,532599999.0
2009-02-13 18:14:00,0.8952,0.89535,0.8946,0.89465,475199999.0
2009-02-13 18:15:00,0.89465,0.89465,0.8942,0.89435,324000000.0
2009-02-13 18:16:00,0.8944,0.89475,0.8944,0.8947,568999998.0
2009-02-13 18:17:00,0.8947,0.8947,0.89425,0.89425,331799999.0
2009-02-13 18:18:00,0.89425,0.89445,0.89415,0.89415,748799999.0
2009-02-13 18:19:00,0.89415,0.89445,0.89415,0.89435,577200000.0
2009-02-13 18:20:00,0.89435,0.89445,0.8941,0.8941,271200000.0
2009-02-13 18:21:00,0.8941,0.8941,0.8936,0.89405,262000000.0
2009-02-13 18:22:00,0.8941,0.89415,0.89375,0.894,302800000.0
2009-02-13 18:23:00,0.894,0.894,0.8937,0.8939,303600000.0
2009-02-13 18:24:00,0.8939,0.8944,0.8939,0.89415,184200000.0
2009-02-13 18:25:00,0.89415,0.89415,0.89345,0.89345,370199999.0
2009-02-13 18:26:00,0.8935,0.8936,0.89295,0.89305,320200000.0
2009-02-13 18:27:00,0.89315,0.89345,0.893,0.89325,304800000.0
2009-02-13 18:28:00,0.89335,0.8934,0.89295,0.8933,417100000.0
2009-02-13 18:29:00,0.89325,0.89335,0.89315,0.89325,312200000.0
2009-02-13 18:30:00,0.8932,0.8935,0.8931,0.8935,312200000.0
2009-02-13 18:31:00,0.89345,0.8939,0.89345,0.8938,201400000.0
2009-02-13 18:32:00,0.8938,0.8938,0.89365,0.89375,153200000.0
2009-02-13 18:33:00,0.8937,0.8938,0.89365,0.89375,202200000.0
2009-02-13 18:34:00,0.89375,0.89375,0.8932,0.8932,293800000.0
2009-02-13 18:35:00,0.8932,0.8936,0.893,0.8931,309600000.0
2009-02-13 18:36:00,0.89315,0.89355,0.8931,0.89355,240200000.0
2009-02-13 18:37:00,0.89355,0.8936,0.89325,0.89325,286400000.0
2009-02-13 18:38:00,0.8933,0.8935,0.89325,0.8935,358600000.0
2009-02-13 18:39:00,0.8935,0.89395,0.8935,0.89385,398000000.0
2009-02-13 18:40:00,0.8938,0.89415,0.89365,0.89395,515600000.0
2009-02-13 18:41:00,0.89395,0.8943,0.89385,0.89395,464600000.0
2009-02-13 18:42:00,0.8939,0.8941,0.8937,0.8939,388400000.0
2009-02-13 18:43:00,0.89395,0.894,0.8934,0.8935,347400000.0
2009-02-13 18:44:00,0.8935,0.8935,0.8932,0.8933,249400000.0
2009-02-13 18:45:00,0.8933,0.894,0.8933,0.8938,469799999.0
2009-02-13 18:46:00,0.89385,0.89435,0.8938,0.8942,322400000.0
2009-02-13 18:47:00,0.8942,0.8942,0.8939,0.894,234600000.0
2009-02-13 18:48:00,0.894,0.8942,0.89385,0.8939,194000000.0
2009-02-13 18:49:00,0.8939,0.8939,0.89355,0.8937,402200000.0
2009-02-13 18:50:00,0.8937,0.8939,0.8936,0.89375,417000000.0
2009-02-13 18:51:00,0.89375,0.89385,0.8936,0.8937,310800000.0
2009-02-13 18:52:00,0.8937,0.89375,0.89365,0.8937,336200000.0
2009-02-13 18:53:00,0.89375,0.8939,0.89365,0.89385,350600000.0
2009-02-13 18:54:00,0.8938,0.8939,0.89375,0.89385,508697999.0
2009-02-13 18:55:00,0.8938,0.8942,0.8937,0.89415,403199998.0
2009-02-13 18:56:00,0.89415,0.8942,0.89375,0.89375,390200000.0
2009-02-13 18:57:00,0.89385,0.8939,0.89355,0.89365,270000000.0
2009-02-13 18:58:00,0.89365,0.89365,0.89325,0.8933,329400000.0
2009-02-13 18:59:00,0.8933,0.8933,0.893,0.893,242200000.0
2009-02-13 19:00:00,0.893,0.8932,0.89295,0.8932,440000000.0
2009-02-13 19:01:00,0.8932,0.8938,0.8932,0.8936,431800000.0
2009-02-13 19:02:00,0.8936,0.8936,0.8932,0.8932,419200000.0
2009-02-13 19:03:00,0.8932,0.8935,0.8927,0.89275,457600000.0
2009-02-13 19:04:00,0.8927,0.893,0.8926,0.8929,499600001.0
2009-02-13 19:05:00,0.8929,0.893,0.89265,0.89265,637600000.0
2009-02-13 19:06:00,0.89265,0.89355,0.8926,0.8934,596999999.0
2009-02-13 19:07:00,0.8934,0.8936,0.893,0.8934,731400000.0
2009-02-13 19:08:00,0.89335,0.8936,0.8931,0.8936,397000000.0
2009-02-13 19:09:00,0.8935,0.89375,0.89345,0.89365,437800000.0
2009-02-13 19:10:00,0.89365,0.8938,0.8934,0.8934,244400000.0
2009-02-13 19:11:00,0.8934,0.8937,0.8934,0.8937,473199999.0
2009-02-13 19:12:00,0.8938,0.89425,0.8938,0.89395,422600000.0
2009-02-13 19:13:00,0.89395,0.89445,0.89395,0.8942,543600000.0
2009-02-13 19:14:00,0.8942,0.8946,0.894,0.89455,654999999.0
2009-02-13 19:15:00,0.89455,0.89465,0.89445,0.89455,548400000.0
2009-02-13 19:16:00,0.89455,0.89525,0.89455,0.8948,357200000.0
2009-02-13 19:17:00,0.8948,0.8952,0.8947,0.89515,544399999.0
2009-02-13 19:18:00,0.89515,0.89525,0.895,0.895,298200000.0
2009-02-13 19:19:00,0.895,0.895,0.89465,0.8948,466800000.0
2009-02-13 19:20:00,0.8948,0.89485,0.8947,0.89485,438200000.0
2009-02-13 19:21:00,0.89485,0.8951,0.8948,0.8951,441000000.0
2009-02-13 19:22:00,0.89505,0.89505,0.89485,0.89495,223000000.0
2009-02-13 19:23:00,0.89495,0.89495,0.8948,0.89485,278800000.0
2009-02-13 19:24:00,0.8948,0.8948,0.89455,0.8946,397600000.0
2009-02-13 19:25:00,0.8946,0.8948,0.89455,0.8948,403800000.0
2009-02-13 19:26:00,0.8948,0.8949,0.89455,0.8949,274199999.0
2009-02-13 19:27:00,0.8948,0.8952,0.8948,0.89505,290000000.0
2009-02-13 19:28:00,0.89505,0.89505,0.89505,0.89505,44400000.0
2009-02-13 19:29:00,0.8951,0.89545,0.8951,0.89545,99200000.0
2009-02-13 19:30:00,0.89545,0.89545,0.8946,0.89485,698600001.0
2009-02-13 19:31:00,0.89485,0.8954,0.8948,0.8953,652200000.0
2009-02-13 19:32:00,0.89535,0.89535,0.89515,0.89525,456400000.0
2009-02-13 19:33:00,0.89525,0.8954,0.8951,0.8952,514800000.0
2009-02-13 19:34:00,0.89525,0.89535,0.89515,0.89525,385600000.0
2009-02-13 19:35:00,0.89535,0.89555,0.89525,0.8954,327999999.0
2009-02-13 19:36:00,0.8953,0.8956,0.89525,0.89535,203600000.0
2009-02-13 19:37:00,0.8953,0.8954,0.89515,0.8952,248200000.0
2009-02-13 19:38:00,0.8953,0.8954,0.89525,0.8953,203800000.0
2009-02-13 19:39:00,0.8953,0.8953,0.8951,0.8951,337800000.0
2009-02-13 19:40:00,0.89505,0.89545,0.89505,0.89535,394000000.0
2009-02-13 19:41:00,0.89545,0.8955,0.8949,0.8949,582000000.0
2009-02-13 19:42:00,0.8948,0.8948,0.89455,0.89455,244900001.0
2009-02-13 19:43:00,0.89455,0.89465,0.8945,0.89455,333000000.0
2009-02-13 19:44:00,0.89455,0.89455,0.89455,0.89455,107200000.0
2009-02-13 19:45:00,0.89455,0.89465,0.89455,0.89455,152800000.0
2009-02-13 19:46:00,0.8947,0.89495,0.89455,0.8948,207800000.0
2009-02-13 19:47:00,0.8949,0.8955,0.89465,0.89525,420600000.0
2009-02-13 19:48:00,0.8953,0.89545,0.8953,0.89545,138000000.0
2009-02-13 19:49:00,0.89545,0.8955,0.8954,0.8954,80400000.0
2009-02-13 19:50:00,0.8954,0.8954,0.8951,0.8952,235600000.0
2009-02-13 19:51:00,0.8952,0.8954,0.8952,0.89525,166200000.0
2009-02-13 19:52:00,0.89525,0.89525,0.89475,0.89495,217200000.0
2009-02-13 19:53:00,0.8949,0.8952,0.89485,0.89495,379800000.0
2009-02-13 19:54:00,0.89495,0.89495,0.8946,0.8948,309800000.0
2009-02-13 19:55:00,0.89475,0.89515,0.8947,0.89515,509200000.0
2009-02-13 19:56:00,0.8952,0.89545,0.8952,0.89535,385000000.0
2009-02-13 19:57:00,0.89535,0.8955,0.89535,0.8954,321400000.0
2009-02-13 19:58:00,0.8954,0.8958,0.8954,0.89575,187800000.0
2009-02-13 19:59:00,0.8957,0.8957,0.89535,0.89535,288400000.0
2009-02-13 20:00:00,0.89535,0.89545,0.89505,0.8953,193800000.0
2009-02-13 20:01:00,0.8953,0.89555,0.8953,0.89545,327400000.0
2009-02-13 20:02:00,0.89545,0.896,0.89545,0.8957,218600000.0
2009-02-13 20:03:00,0.89565,0.8958,0.8955,0.89565,302800000.0
2009-02-13 20:04:00,0.89565,0.89575,0.89565,0.89575,21800000.0
2009-02-13 20:05:00,0.89565,0.89565,0.8955,0.8955,245200000.0
2009-02-13 20:06:00,0.89555,0.89575,0.89545,0.89545,272400000.0
2009-02-13 20:07:00,0.89545,0.8956,0.8952,0.8955,180800000.0
2009-02-13 20:08:00,0.8955,0.89565,0.89535,0.8956,484600000.0
2009-02-13 20:09:00,0.8956,0.8956,0.89535,0.89535,305600000.0
2009-02-13 20:10:00,0.89535,0.8954,0.8948,0.89485,370000000.0
2009-02-13 20:11:00,0.89485,0.8952,0.8948,0.89505,519200000.0
2009-02-13 20:12:00,0.8951,0.8952,0.89495,0.8951,368800000.0
2009-02-13 20:13:00,0.89515,0.89595,0.895,0.89595,427400000.0
2009-02-13 20:14:00,0.89585,0.896,0.89585,0.896,232800000.0
2009-02-13 20:15:00,0.896,0.8968,0.896,0.8965,360000000.0
2009-02-13 20:16:00,0.89645,0.89685,0.89645,0.89665,455600000.0
2009-02-13 20:17:00,0.8967,0.8968,0.8966,0.89665,336976000.0
2009-02-13 20:18:00,0.89665,0.89675,0.89615,0.8963,549800000.0
2009-02-13 20:19:00,0.89625,0.8963,0.896,0.8963,369400000.0
2009-02-13 20:20:00,0.89625,0.8966,0.89605,0.8962,318400000.0
2009-02-13 20:21:00,0.8962,0.89645,0.89615,0.89635,279800000.0
2009-02-13 20:22:00,0.89635,0.89645,0.8963,0.89645,205400000.0
2009-02-13 20:23:00,0.8963,0.8966,0.89625,0.89655,219800000.0
2009-02-13 20:24:00,0.89655,0.89655,0.89645,0.89645,245400000.0
2009-02-13 20:25:00,0.8964,0.8966,0.89625,0.89635,269200000.0
2009-02-13 20:26:00,0.89635,0.89665,0.89635,0.89635,205200000.0
2009-02-13 20:27:00,0.89635,0.8966,0.89625,0.8965,383800000.0
2009-02-13 20:28:00,0.89645,0.8967,0.8964,0.8966,446600000.0
2009-02-13 20:29:00,0.89645,0.89665,0.89635,0.89635,386600000.0
2009-02-13 20:30:00,0.89635,0.89655,0.8962,0.89655,428200000.0
2009-02-13 20:31:00,0.89655,0.89655,0.8962,0.8962,246000000.0
2009-02-13 20:32:00,0.89615,0.89645,0.8961,0.8964,297800000.0
2009-02-13 20:33:00,0.8964,0.89645,0.89625,0.89635,349600000.0
2009-02-13 20:34:00,0.89635,0.89635,0.8963,0.8963,53600000.0
2009-02-13 20:35:00,0.89635,0.89635,0.8961,0.89635,101000000.0
2009-02-13 20:36:00,0.89635,0.89665,0.89635,0.89665,183000000.0
2009-02-13 20:37:00,0.89665,0.89685,0.8966,0.89675,337399999.0
2009-02-13 20:38:00,0.8967,0.8969,0.8964,0.8964,430000000.0
2009-02-13 20:39:00,0.89635,0.89665,0.8963,0.8964,214200000.0
2009-02-13 20:40:00,0.8964,0.89685,0.89635,0.8967,398000000.0
2009-02-13 20:41:00,0.89665,0.89675,0.8965,0.8965,399600000.0
2009-02-13 20:42:00,0.89655,0.89675,0.8965,0.89665,305200000.0
2009-02-13 20:43:00,0.89665,0.8969,0.8965,0.89675,355000000.0
2009-02-13 20:44:00,0.8967,0.897,0.8963,0.89665,475200000.0
2009-02-13 20:45:00,0.89675,0.89675,0.89615,0.8962,373600000.0
2009-02-13 20:46:00,0.8962,0.8968,0.89615,0.8966,399000000.0
2009-02-13 20:47:00,0.89665,0.8969,0.8966,0.8967,289000000.0
2009-02-13 20:48:00,0.8968,0.8969,0.89635,0.89655,418600000.0
2009-02-13 20:49:00,0.89655,0.89675,0.8963,0.89665,556000000.0
2009-02-13 20:50:00,0.89665,0.89675,0.89645,0.8967,291600000.0
2009-02-13 20:51:00,0.8968,0.8968,0.8965,0.89655,371600000.0
2009-02-13 20:52:00,0.8966,0.89675,0.89645,0.8967,351000000.0
2009-02-13 20:53:00,0.89665,0.89675,0.89645,0.8965,352400000.0
2009-02-13 20:54:00,0.8965,0.8967,0.89645,0.8965,349400000.0
2009-02-13 20:55:00,0.89655,0.8968,0.89655,0.89655,158000000.0
2009-02-13 20:56:00,0.89655,0.8968,0.8964,0.89675,279800000.0
2009-02-13 20:57:00,0.89675,0.8969,0.89645,0.89675,425000000.0
2009-02-13 20:58:00,0.89675,0.89685,0.89655,0.8968,192600000.0
2009-02-13 20:59:00,0.8968,0.8968,0.8964,0.8966,239000000.0
2009-02-13 21:00:00,0.8966,0.8969,0.8966,0.89665,161800000.0
2009-02-13 21:01:00,0.89665,0.89685,0.89655,0.8968,291200000.0
2009-02-13 21:02:00,0.8968,0.8969,0.8966,0.8968,233400000.0
2009-02-13 21:03:00,0.8968,0.8969,0.8966,0.8968,503800000.0
2009-02-13 21:04:00,0.89685,0.89685,0.89655,0.8966,431200000.0
2009-02-13 21:05:00,0.89675,0.89675,0.896,0.89675,462400000.0
2009-02-13 21:06:00,0.89675,0.8969,0.89655,0.8966,407000000.0
2009-02-13 21:07:00,0.8966,0.8969,0.8965,0.89685,184200000.0
2009-02-13 21:08:00,0.89685,0.8969,0.8967,0.8969,122400000.0
2009-02-13 21:09:00,0.8969,0.8969,0.89665,0.89665,107600000.0
2009-02-13 21:10:00,0.8967,0.8969,0.8967,0.8969,236100000.0
2009-02-13 21:11:00,0.8969,0.89705,0.89685,0.89685,222600000.0
2009-02-13 21:12:00,0.8969,0.89705,0.8968,0.8969,452600000.0
2009-02-13 21:13:00,0.8969,0.8969,0.8967,0.8968,236200000.0
2009-02-13 21:14:00,0.89685,0.89695,0.8968,0.8968,151800000.0
2009-02-13 21:15:00,0.8968,0.8968,0.8966,0.8966,161600000.0
2009-02-13 21:16:00,0.89665,0.8969,0.89665,0.89675,237800000.0
2009-02-13 21:17:00,0.89675,0.897,0.89665,0.8968,268600000.0
2009-02-13 21:18:00,0.8968,0.8971,0.89675,0.89685,236000000.0
2009-02-13 21:19:00,0.89685,0.897,0.89685,0.8969,64400000.0
2009-02-13 21:20:00,0.89695,0.8971,0.8969,0.89705,323600000.0
2009-02-13 21:21:00,0.8969,0.89715,0.8969,0.8969,212600000.0
2009-02-13 21:22:00,0.89705,0.8971,0.89675,0.89675,169200000.0
2009-02-13 21:23:00,0.8968,0.89695,0.8967,0.8968,341400000.0
2009-02-13 21:24:00,0.8968,0.89705,0.8967,0.89675,368400001.0
2009-02-13 21:25:00,0.8968,0.89705,0.89665,0.8968,386400000.0
2009-02-13 21:26:00,0.8968,0.89725,0.8968,0.89715,490600000.0
2009-02-13 21:27:00,0.89705,0.8972,0.8969,0.89705,424600002.0
2009-02-13 21:28:00,0.89705,0.8972,0.89705,0.8972,134600000.0
2009-02-13 21:29:00,0.8972,0.8972,0.897,0.8972,197600000.0
2009-02-13 21:30:00,0.89725,0.89725,0.89695,0.897,392000000.0
2009-02-13 21:31:00,0.89695,0.89705,0.8969,0.89705,400800000.0
2009-02-13 21:32:00,0.89715,0.89725,0.89705,0.89715,128600000.0
2009-02-13 21:33:00,0.89715,0.89715,0.89695,0.897,290800000.0
2009-02-13 21:34:00,0.897,0.89725,0.897,0.8971,432400003.0
2009-02-13 21:35:00,0.8971,0.8974,0.8971,0.89715,240600000.0
2009-02-13 21:36:00,0.89725,0.8973,0.89705,0.89715,221200000.0
2009-02-13 21:37:00,0.89705,0.8973,0.897,0.8971,195800000.0
2009-02-13 21:38:00,0.8971,0.8972,0.897,0.897,337400000.0
2009-02-13 21:39:00,0.89705,0.89735,0.897,0.8971,540000000.0
2009-02-13 21:40:00,0.89715,0.8972,0.897,0.8971,189000000.0
2009-02-13 21:41:00,0.8971,0.89725,0.89705,0.8971,268800000.0
2009-02-13 21:42:00,0.8971,0.8973,0.89695,0.897,286200000.0
2009-02-13 21:43:00,0.897,0.89715,0.897,0.897,170600000.0
2009-02-13 21:44:00,0.897,0.897,0.89675,0.8969,303600000.0
2009-02-13 21:45:00,0.8969,0.8969,0.89665,0.89665,108600000.0
2009-02-13 21:46:00,0.89665,0.89685,0.89665,0.8967,294200000.0
2009-02-13 21:47:00,0.8967,0.89685,0.89665,0.8968,140200000.0
2009-02-13 21:48:00,0.89665,0.89685,0.89655,0.89655,135400000.0
2009-02-13 21:49:00,0.8965,0.8965,0.8962,0.89625,324400000.0
2009-02-13 21:50:00,0.89625,0.89645,0.896,0.896,281600000.0
2009-02-13 21:51:00,0.89605,0.89635,0.896,0.89635,105800000.0
2009-02-13 21:52:00,0.8964,0.89645,0.8961,0.8961,278000000.0
2009-02-13 21:53:00,0.8961,0.8964,0.8961,0.8964,235000000.0
2009-02-13 21:54:00,0.8964,0.8965,0.8962,0.8962,364400000.0
2009-02-13 21:55:00,0.8962,0.89625,0.8961,0.8961,54800000.0
2009-02-13 21:56:00,0.8961,0.8961,0.89605,0.89605,98800000.0
2009-02-13 21:57:00,0.89605,0.89605,0.89565,0.89575,183600000.0
2009-02-13 21:58:00,0.89575,0.89575,0.89555,0.8956,137400000.0
2009-02-13 21:59:00,0.8956,0.89575,0.89555,0.8957,161000000.0
2009-02-13 22:00:00,0.89575,0.89585,0.89555,0.89585,388000000.0
2009-02-13 22:01:00,0.89585,0.8959,0.8957,0.8958,105400000.0
2009-02-13 22:02:00,0.8957,0.89595,0.8957,0.89575,113200000.0
2009-02-13 22:03:00,0.89575,0.89595,0.8956,0.8959,260600000.0
2009-02-13 22:04:00,0.89585,0.8959,0.89585,0.8959,47600000.0
2009-02-13 22:05:00,0.8959,0.89595,0.8959,0.8959,25200000.0
2009-02-13 22:06:00,0.89585,0.89585,0.89555,0.8956,253600000.0
2009-02-13 22:07:00,0.89565,0.8958,0.89555,0.8958,295600000.0
2009-02-13 22:08:00,0.8958,0.89585,0.89555,0.89585,228200000.0
2009-02-13 22:09:00,0.89585,0.89705,0.8957,0.8964,308600000.0
2009-02-13 22:10:00,0.89645,0.89655,0.8959,0.8959,250600000.0
2009-02-13 22:11:00,0.896,0.896,0.89565,0.89585,350200000.0
2009-02-13 22:12:00,0.89575,0.8958,0.8956,0.89565,105400000.0
2009-02-13 22:13:00,0.89565,0.89565,0.89555,0.8956,125800000.0
2009-02-13 22:14:00,0.8956,0.89605,0.8955,0.8955,122200000.0
2009-02-13 22:15:00,0.8955,0.89565,0.8951,0.89515,207600000.0
2009-02-13 22:16:00,0.89515,0.89555,0.8951,0.89545,252600000.0
2009-02-13 22:17:00,0.8954,0.8956,0.89525,0.8956,221000000.0
2009-02-13 22:18:00,0.8956,0.89605,0.8956,0.89585,259400000.0
2009-02-13 22:19:00,0.89585,0.896,0.8958,0.89585,148800000.0
2009-02-13 22:20:00,0.8958,0.8958,0.8957,0.8957,159800000.0
2009-02-13 22:21:00,0.8957,0.8959,0.8957,0.8959,56600000.0
2009-02-13 22:22:00,0.8959,0.8959,0.89575,0.89575,30600000.0
2009-02-13 22:23:00,0.89575,0.89585,0.8956,0.8956,124000000.0
2009-02-13 22:24:00,0.89555,0.8956,0.8951,0.89525,291200000.0
2009-02-13 22:25:00,0.89525,0.8955,0.89525,0.89545,312600000.0
2009-02-13 22:26:00,0.8954,0.89555,0.89535,0.8955,160800000.0
2009-02-13 22:27:00,0.8955,0.89565,0.8955,0.89555,143200000.0
2009-02-13 22:28:00,0.8955,0.8958,0.8955,0.8958,286600000.0
2009-02-13 22:29:00,0.8958,0.8958,0.8955,0.8956,214800000.0
2009-02-13 22:30:00,0.8956,0.8956,0.8951,0.89535,248200000.0
2009-02-13 22:31:00,0.89535,0.8959,0.8953,0.89575,469600000.0
2009-02-13 22:32:00,0.89575,0.89585,0.89565,0.89575,99400000.0
2009-02-13 22:33:00,0.89575,0.8958,0.8957,0.89575,122000000.0
2009-02-13 22:34:00,0.89575,0.89575,0.8956,0.89565,239200000.0
2009-02-13 22:35:00,0.89565,0.89565,0.8956,0.8956,62200000.0
2009-02-13 22:36:00,0.8956,0.8956,0.89525,0.89535,149600000.0
2009-02-13 22:37:00,0.89535,0.8955,0.89535,0.89545,64400000.0
2009-02-13 22:38:00,0.8955,0.89555,0.8954,0.8954,72000000.0
2009-02-13 22:39:00,0.89545,0.89555,0.89535,0.89545,150400000.0
2009-02-13 22:40:00,0.89545,0.89545,0.8952,0.8953,95000000.0
2009-02-13 22:41:00,0.89525,0.8953,0.89525,0.89525,78200000.0
2009-02-13 22:42:00,0.89525,0.89545,0.89515,0.89525,262400000.0
2009-02-13 22:43:00,0.89525,0.89525,0.89515,0.8952,220800000.0
2009-02-13 22:44:00,0.8953,0.8954,0.8952,0.8952,178000000.0
2009-02-13 22:45:00,0.8952,0.8954,0.89515,0.8952,158200000.0
2009-02-13 22:46:00,0.8952,0.8953,0.89515,0.8953,73200000.0
2009-02-13 22:47:00,0.89525,0.8955,0.89515,0.8955,377800000.0
2009-02-13 22:48:00,0.8955,0.8955,0.89515,0.89515,294600000.0
2009-02-13 22:49:00,0.8952,0.8956,0.89515,0.89545,156600000.0
2009-02-13 22:50:00,0.89545,0.89545,0.89545,0.89545,95200000.0
2009-02-13 22:51:00,0.8954,0.89555,0.89535,0.8955,75400000.0
2009-02-13 22:52:00,0.89531,0.89531,0.89508,0.89517,215599999.0
2009-02-13 22:53:00,0.89555,0.89555,0.8953,0.8953,118200000.0
2009-02-13 22:54:00,0.89535,0.8954,0.89525,0.89525,135000000.0
2009-02-13 22:55:00,0.89525,0.89525,0.895,0.89515,212000000.0
2009-02-13 22:56:00,0.8951,0.8953,0.89495,0.8951,248800000.0
2009-02-13 22:57:00,0.89505,0.8952,0.89495,0.89495,254400000.0
2009-02-13 22:58:00,0.89505,0.8952,0.8949,0.8951,295200000.0
2009-02-13 22:59:00,0.8951,0.8951,0.8947,0.89475,296800000.0
2009-02-13 23:00:00,0.89475,0.89495,0.8947,0.8949,151800000.0
2009-02-13 23:01:00,0.8949,0.89505,0.8948,0.89505,158600000.0
2009-02-13 23:02:00,0.895,0.89505,0.895,0.895,86200000.0
2009-02-13 23:03:00,0.895,0.895,0.8949,0.895,136000000.0
2009-02-13 23:04:00,0.895,0.895,0.89475,0.89495,193399999.0
2009-02-13 23:05:00,0.89495,0.89495,0.89475,0.89485,182600001.0
2009-02-13 23:06:00,0.89485,0.89495,0.89485,0.89485,124200000.0
2009-02-13 23:07:00,0.89485,0.89485,0.89475,0.8948,177200000.0
2009-02-13 23:08:00,0.8948,0.89495,0.8945,0.89465,151600000.0
2009-02-13 23:09:00,0.8947,0.89485,0.89455,0.8947,175600000.0
2009-02-13 23:10:00,0.89475,0.8949,0.89465,0.8947,44800000.0
2009-02-13 23:11:00,0.89485,0.8949,0.8945,0.8946,131600000.0
2009-02-13 23:12:00,0.89465,0.89475,0.89435,0.89435,175800000.0
2009-02-13 23:13:00,0.8944,0.8946,0.8943,0.8943,284600000.0
2009-02-13 23:14:00,0.89425,0.89445,0.89405,0.8941,265600000.0
2009-02-13 23:15:00,0.89415,0.8942,0.89405,0.8941,129200000.0
2009-02-13 23:16:00,0.8941,0.8941,0.894,0.894,30800000.0
2009-02-13 23:17:00,0.89395,0.89405,0.89375,0.89405,252800000.0
2009-02-13 23:18:00,0.89405,0.89405,0.89395,0.894,64400000.0
2009-02-13 23:19:00,0.89405,0.89405,0.8937,0.89405,75800000.0
2009-02-13 23:20:00,0.89395,0.8941,0.8937,0.8938,117800000.0
2009-02-13 23:21:00,0.8938,0.8944,0.8938,0.89395,61600000.0
2009-02-13 23:22:00,0.8941,0.8944,0.8937,0.8938,226200000.0
2009-02-13 23:23:00,0.8941,0.89425,0.8941,0.8941,25800000.0
2009-02-13 23:24:00,0.8941,0.89425,0.8941,0.89425,50200000.0
2009-02-13 23:25:00,0.8942,0.89425,0.89415,0.89425,69400000.0
2009-02-13 23:26:00,0.89413,0.8942,0.89406,0.89408,248599998.0
2009-02-13 23:27:00,0.89425,0.8943,0.8942,0.8943,104800000.0
2009-02-13 23:28:00,0.89435,0.89435,0.89425,0.89435,84200000.0
2009-02-13 23:29:00,0.89435,0.8944,0.89415,0.89415,72000000.0
2009-02-13 23:30:00,0.8942,0.8942,0.89385,0.89385,103200000.0
2009-02-13 23:31:00,0.8939,0.89405,0.8939,0.894,43800000.0
2009-02-13 23:32:00,0.89395,0.8941,0.89395,0.8941,41200000.0
2009-02-13 23:33:00,0.8942,0.8944,0.89415,0.8943,72000000.0
2009-02-13 23:34:00,0.8944,0.8944,0.89425,0.8943,44400000.0
2009-02-13 23:35:00,0.89445,0.89475,0.89445,0.8945,12600000.0
2009-02-13 23:36:00,0.8945,0.8949,0.89435,0.89435,86800000.0
2009-02-13 23:37:00,0.89445,0.8945,0.89445,0.8945,55200000.0
2009-02-13 23:38:00,0.89445,0.89445,0.89445,0.89445,12800000.0
2009-02-13 23:39:00,0.89445,0.8945,0.8943,0.89435,98600000.0
2009-02-13 23:40:00,0.8945,0.89455,0.89425,0.8944,68800000.0
2009-02-13 23:41:00,0.8944,0.89455,0.89435,0.8945,89000000.0
2009-02-13 23:42:00,0.89465,0.8952,0.8946,0.8949,79800000.0
2009-02-13 23:43:00,0.8949,0.89505,0.8949,0.89505,8400000.0
2009-02-13 23:44:00,0.89505,0.89505,0.89465,0.89475,112600000.0
2009-02-13 23:45:00,0.89475,0.89505,0.8947,0.89505,116400000.0
2009-02-13 23:46:00,0.8951,0.8958,0.895,0.89555,208200000.0
2009-02-13 23:47:00,0.8955,0.89575,0.89525,0.8957,83600000.0
2009-02-13 23:48:00,0.8958,0.89585,0.8955,0.8957,103000000.0
2009-02-13 23:49:00,0.89565,0.89585,0.89505,0.89545,133800000.0
2009-02-13 23:50:00,0.89545,0.89575,0.89545,0.89565,44000000.0
2009-02-13 23:51:00,0.89565,0.89595,0.89565,0.8959,48400000.0
2009-02-13 23:52:00,0.8959,0.8959,0.8957,0.8957,31600000.0
2009-02-13 23:53:00,0.8957,0.8959,0.8956,0.8956,49400000.0
2009-02-13 23:54:00,0.89555,0.89575,0.89545,0.89555,109200000.0
2009-02-13 23:55:00,0.8956,0.8956,0.8956,0.8956,6200000.0
2009-02-13 23:56:00,0.8956,0.89595,0.8956,0.89595,70000000.0
2009-02-13 23:57:00,0.89595,0.89595,0.89525,0.89565,112000000.0
2009-02-13 23:58:00,0.89585,0.896,0.89555,0.8958,104000000.0
2009-02-13 23:59:00,0.8958,0.8961,0.8958,0.8959,78400000.0
2009-02-16 00:00:00,0.89921,0.89927,0.89888,0.89896,179799999.0
2009-02-16 00:01:00,0.89897,0.89942,0.89882,0.89942,795599998.0
2009-02-16 00:02:00,0.8991,0.8992,0.8987,0.89885,52800000.0
2009-02-16 00:03:00,0.8988,0.8988,0.89835,0.89875,12600000.0
2009-02-16 00:04:00,0.8987,0.89875,0.89805,0.8982,51400000.0
2009-02-16 00:05:00,0.89835,0.89905,0.8982,0.8988,152800000.0
2009-02-16 00:06:00,0.89885,0.89885,0.8988,0.8988,25400000.0
2009-02-16 00:07:00,0.8988,0.89885,0.89875,0.89885,16800000.0
2009-02-16 00:08:00,0.89895,0.8993,0.89895,0.8993,56600000.0
2009-02-16 00:09:00,0.89935,0.89975,0.89905,0.8992,157000000.0
2009-02-16 00:10:00,0.8991,0.8991,0.898,0.898,55200000.0
2009-02-16 00:11:00,0.898,0.898,0.89765,0.89765,165200000.0
2009-02-16 00:12:00,0.89775,0.8983,0.8976,0.8982,117000000.0
2009-02-16 00:13:00,0.8982,0.8986,0.8982,0.8983,94400000.0
2009-02-16 00:14:00,0.8983,0.89845,0.8979,0.89845,87600000.0
2009-02-16 00:15:00,0.8984,0.8984,0.898,0.898,54800000.0
2009-02-16 00:16:00,0.89805,0.8981,0.8976,0.89785,151000000.0
2009-02-16 00:17:00,0.89795,0.89795,0.89795,0.89795,3400000.0
2009-02-16 00:18:00,0.8976,0.89815,0.8976,0.89815,15000000.0
2009-02-16 00:19:00,0.8982,0.8987,0.8982,0.8986,145000000.0
2009-02-16 00:20:00,0.89825,0.89825,0.89825,0.89825,2400000.0
2009-02-16 00:21:00,0.8985,0.8987,0.8983,0.89865,126600000.0
2009-02-16 00:22:00,0.89865,0.89865,0.8982,0.8986,12000000.0
2009-02-16 00:23:00,0.89865,0.89865,0.8986,0.89865,22000000.0
2009-02-16 00:24:00,0.89875,0.8991,0.89875,0.899,28200000.0
2009-02-16 00:25:00,0.899,0.899,0.89895,0.899,8200000.0
2009-02-16 00:26:00,0.89905,0.8991,0.899,0.8991,30200000.0
2009-02-16 00:27:00,0.8991,0.89945,0.89905,0.8993,91400000.0
2009-02-16 00:28:00,0.8994,0.89955,0.89935,0.89955,72000000.0
2009-02-16 00:29:00,0.89945,0.9001,0.8993,0.9001,114600000.0
2009-02-16 00:30:00,0.90025,0.90025,0.89895,0.89905,221800000.0
2009-02-16 00:31:00,0.89915,0.89955,0.89845,0.8991,206800000.0
2009-02-16 00:32:00,0.89905,0.89965,0.899,0.899,175800000.0
2009-02-16 00:33:00,0.8991,0.89965,0.8985,0.8995,219800000.0
2009-02-16 00:34:00,0.8995,0.8995,0.8991,0.89925,280000000.0
2009-02-16 00:35:00,0.8993,0.8994,0.89885,0.89895,42000000.0
2009-02-16 00:36:00,0.8989,0.89895,0.89885,0.89895,12000000.0
2009-02-16 00:37:00,0.89885,0.8991,0.89885,0.89885,28000000.0
2009-02-16 00:38:00,0.89885,0.89915,0.89885,0.89895,91800000.0
2009-02-16 00:39:00,0.89885,0.8993,0.89885,0.8993,65400000.0
2009-02-16 00:40:00,0.8993,0.89945,0.899,0.89905,158400000.0
2009-02-16 00:41:00,0.89905,0.8994,0.89905,0.8993,75200000.0
2009-02-16 00:42:00,0.8993,0.8993,0.8991,0.89915,42400000.0
2009-02-16 00:43:00,0.8991,0.8991,0.8991,0.8991,4800000.0
2009-02-16 00:44:00,0.89905,0.89905,0.89825,0.89825,46800000.0
2009-02-16 00:45:00,0.8984,0.89945,0.89805,0.89895,193000000.0
2009-02-16 00:46:00,0.899,0.8992,0.89785,0.89875,188000000.0
2009-02-16 00:47:00,0.89885,0.89895,0.8988,0.89885,29000000.0
2009-02-16 00:48:00,0.8989,0.89895,0.8988,0.89885,53600000.0
2009-02-16 00:49:00,0.8988,0.89925,0.89865,0.8989,69600000.0
2009-02-16 00:50:00,0.89895,0.8991,0.8987,0.89905,98200000.0
2009-02-16 00:51:00,0.89905,0.89915,0.899,0.89915,65000000.0
2009-02-16 00:52:00,0.89915,0.89915,0.8991,0.8991,10600000.0
2009-02-16 00:53:00,0.8991,0.8994,0.899,0.89915,96400000.0
2009-02-16 00:54:00,0.89915,0.8992,0.8991,0.8992,33600000.0
2009-02-16 00:55:00,0.89925,0.8996,0.89915,0.89935,74400000.0
2009-02-16 00:56:00,0.8994,0.8996,0.89885,0.8991,150600000.0
2009-02-16 00:57:00,0.89905,0.89935,0.89875,0.8992,254800000.0
2009-02-16 00:58:00,0.89925,0.89925,0.8989,0.89915,174600000.0
2009-02-16 00:59:00,0.89915,0.89955,0.89905,0.89945,64000000.0
2009-02-16 01:00:00,0.8994,0.8998,0.8993,0.8994,252600000.0
2009-02-16 01:01:00,0.8994,0.8996,0.8992,0.8996,211800000.0
2009-02-16 01:02:00,0.8996,0.8996,0.89895,0.89925,262200000.0
2009-02-16 01:03:00,0.8992,0.8993,0.89885,0.8991,128200000.0
2009-02-16 01:04:00,0.8991,0.8991,0.8987,0.8987,307000000.0
2009-02-16 01:05:00,0.89885,0.89925,0.8986,0.8986,207800000.0
2009-02-16 01:06:00,0.8987,0.8989,0.8986,0.8987,201000000.0
2009-02-16 01:07:00,0.8987,0.8987,0.89865,0.8987,62000000.0
2009-02-16 01:08:00,0.8987,0.8987,0.89785,0.89815,95800000.0
2009-02-16 01:09:00,0.8981,0.89815,0.8979,0.898,150200000.0
2009-02-16 01:10:00,0.898,0.898,0.8976,0.8977,217800000.0
2009-02-16 01:11:00,0.8977,0.8979,0.89755,0.8978,99600000.0
2009-02-16 01:12:00,0.89775,0.8981,0.8974,0.8977,225700000.0
2009-02-16 01:13:00,0.89765,0.8978,0.8975,0.89765,261600000.0
2009-02-16 01:14:00,0.89765,0.898,0.89765,0.8979,350400000.0
2009-02-16 01:15:00,0.8979,0.89815,0.8979,0.8981,240000000.0
2009-02-16 01:16:00,0.8981,0.8982,0.8981,0.89815,148800000.0
2009-02-16 01:17:00,0.89815,0.8984,0.898,0.8983,309200000.0
2009-02-16 01:18:00,0.8983,0.8984,0.89795,0.89825,315400000.0
2009-02-16 01:19:00,0.89825,0.89825,0.89785,0.89795,284000000.0
2009-02-16 01:20:00,0.8979,0.8981,0.8979,0.8979,138000000.0
2009-02-16 01:21:00,0.89805,0.89805,0.8979,0.8979,58600000.0
2009-02-16 01:22:00,0.8979,0.89805,0.8979,0.89805,89800000.0
2009-02-16 01:23:00,0.8982,0.8988,0.8982,0.89875,254600000.0
2009-02-16 01:24:00,0.89875,0.89875,0.8985,0.8985,222800000.0
2009-02-16 01:25:00,0.89845,0.89845,0.89825,0.89835,283800000.0
2009-02-16 01:26:00,0.89845,0.89895,0.8983,0.89895,310200000.0
2009-02-16 01:27:00,0.89885,0.89895,0.8988,0.89885,144000000.0
2009-02-16 01:28:00,0.89885,0.89885,0.89885,0.89885,66400000.0
2009-02-16 01:29:00,0.89885,0.89885,0.89885,0.89885,42200000.0
2009-02-16 01:30:00,0.89885,0.899,0.89875,0.89885,183200000.0
2009-02-16 01:31:00,0.89885,0.899,0.89875,0.8988,159600000.0
2009-02-16 01:32:00,0.8987,0.89905,0.8987,0.8988,184800000.0
2009-02-16 01:33:00,0.89885,0.89885,0.89885,0.89885,57600000.0
2009-02-16 01:34:00,0.89885,0.89885,0.89845,0.89845,248200000.0
2009-02-16 01:35:00,0.8984,0.8986,0.89815,0.89835,328200000.0
2009-02-16 01:36:00,0.8984,0.8985,0.8979,0.89795,274800000.0
2009-02-16 01:37:00,0.898,0.898,0.89745,0.89785,208200000.0
2009-02-16 01:38:00,0.89785,0.89785,0.8975,0.8977,151000000.0
2009-02-16 01:39:00,0.8978,0.89795,0.8976,0.89795,89900000.0
2009-02-16 01:40:00,0.89785,0.89795,0.8977,0.89775,189800000.0
2009-02-16 01:41:00,0.8978,0.8982,0.8978,0.8979,123400000.0
2009-02-16 01:42:00,0.8981,0.8982,0.8978,0.898,97400000.0
2009-02-16 01:43:00,0.898,0.898,0.8975,0.89765,244800000.0
2009-02-16 01:44:00,0.89765,0.898,0.89765,0.8977,297800000.0
2009-02-16 01:45:00,0.8977,0.8981,0.8977,0.898,218400000.0
2009-02-16 01:46:00,0.898,0.8983,0.89785,0.89815,182400000.0
2009-02-16 01:47:00,0.8982,0.8982,0.8981,0.8981,143600000.0
2009-02-16 01:48:00,0.8981,0.89815,0.8981,0.89815,45200000.0
2009-02-16 01:49:00,0.89815,0.89815,0.89785,0.8979,191200000.0
2009-02-16 01:50:00,0.89785,0.8983,0.89775,0.89805,171000000.0
2009-02-16 01:51:00,0.8981,0.89825,0.8977,0.89815,240200000.0
2009-02-16 01:52:00,0.89825,0.89855,0.89805,0.89805,142600000.0
2009-02-16 01:53:00,0.89805,0.89835,0.89755,0.89825,140200000.0
2009-02-16 01:54:00,0.89825,0.89825,0.8981,0.89825,88400000.0
2009-02-16 01:55:00,0.8981,0.8982,0.8981,0.8982,45600000.0
2009-02-16 01:56:00,0.89825,0.89865,0.8982,0.8986,171600000.0
2009-02-16 01:57:00,0.89855,0.8986,0.8979,0.89815,342399999.0
2009-02-16 01:58:00,0.89815,0.8985,0.89785,0.8981,291400000.0
2009-02-16 01:59:00,0.89795,0.8983,0.89785,0.89805,179800000.0
2009-02-16 02:00:00,0.89805,0.8985,0.898,0.8982,203400000.0
2009-02-16 02:01:00,0.8982,0.89855,0.8982,0.89835,260800000.0
2009-02-16 02:02:00,0.89835,0.89845,0.89805,0.8982,240800000.0
2009-02-16 02:03:00,0.89825,0.8986,0.89815,0.89855,205600000.0
2009-02-16 02:04:00,0.8986,0.89895,0.8985,0.8985,247800000.0
2009-02-16 02:05:00,0.8985,0.89855,0.89825,0.89825,308800000.0
2009-02-16 02:06:00,0.8983,0.89835,0.89825,0.8983,122800000.0
2009-02-16 02:07:00,0.8983,0.8983,0.8979,0.89805,273599999.0
2009-02-16 02:08:00,0.89795,0.898,0.8978,0.8978,316400000.0
2009-02-16 02:09:00,0.8978,0.89795,0.89715,0.8976,391600000.0
2009-02-16 02:10:00,0.8976,0.8982,0.8976,0.89765,212000000.0
2009-02-16 02:11:00,0.89765,0.8979,0.89765,0.8977,98200000.0
2009-02-16 02:12:00,0.8978,0.898,0.8978,0.89785,33200000.0
2009-02-16 02:13:00,0.89785,0.8979,0.8977,0.8978,50400000.0
2009-02-16 02:14:00,0.8978,0.8979,0.8978,0.89785,47000000.0
2009-02-16 02:15:00,0.8978,0.89785,0.89755,0.89755,158000000.0
2009-02-16 02:16:00,0.89755,0.8978,0.89755,0.8977,150800000.0
2009-02-16 02:17:00,0.89765,0.89795,0.89765,0.89775,86400000.0
2009-02-16 02:18:00,0.89785,0.8983,0.89785,0.8981,446800000.0
2009-02-16 02:19:00,0.89805,0.89815,0.8978,0.89785,403000000.0
2009-02-16 02:20:00,0.898,0.8981,0.89785,0.8981,141200000.0
2009-02-16 02:21:00,0.89805,0.8981,0.89805,0.89805,146400000.0
2009-02-16 02:22:00,0.89805,0.8981,0.8978,0.89795,230400000.0
2009-02-16 02:23:00,0.89795,0.8981,0.8978,0.8979,101400000.0
2009-02-16 02:24:00,0.8979,0.89795,0.8978,0.8978,166600000.0
2009-02-16 02:25:00,0.8978,0.8978,0.8978,0.8978,144000000.0
2009-02-16 02:26:00,0.8978,0.89785,0.8977,0.8978,194400000.0
2009-02-16 02:27:00,0.8978,0.89815,0.8977,0.8977,523838000.0
2009-02-16 02:28:00,0.8978,0.89805,0.8977,0.8978,286400000.0
2009-02-16 02:29:00,0.8978,0.8978,0.8978,0.8978,74400000.0
2009-02-16 02:30:00,0.8978,0.8978,0.8977,0.8978,110800000.0
2009-02-16 02:31:00,0.8978,0.8978,0.89775,0.89775,103200000.0
2009-02-16 02:32:00,0.8978,0.8978,0.8977,0.8978,114600000.0
2009-02-16 02:33:00,0.89775,0.8978,0.89775,0.8978,57600000.0
2009-02-16 02:34:00,0.8978,0.89785,0.89775,0.89785,14400000.0
2009-02-16 02:35:00,0.8978,0.898,0.8978,0.8979,55200000.0
2009-02-16 02:36:00,0.8979,0.89805,0.8979,0.89805,52800000.0
2009-02-16 02:37:00,0.89805,0.8982,0.898,0.898,64800000.0
2009-02-16 02:38:00,0.89815,0.8983,0.89805,0.89825,115200000.0
2009-02-16 02:39:00,0.8982,0.8982,0.898,0.89805,120000000.0
2009-02-16 02:40:00,0.8981,0.89815,0.89805,0.89805,28800000.0
2009-02-16 02:41:00,0.89805,0.8981,0.898,0.8981,151200000.0
2009-02-16 02:42:00,0.8981,0.8981,0.898,0.898,151200000.0
2009-02-16 02:43:00,0.898,0.898,0.89725,0.89735,386200000.0
2009-02-16 02:44:00,0.89735,0.89775,0.89735,0.89775,205400000.0
2009-02-16 02:45:00,0.8978,0.89805,0.89755,0.89765,460000000.0
2009-02-16 02:46:00,0.89785,0.898,0.89735,0.89735,379200000.0
2009-02-16 02:47:00,0.89735,0.89735,0.89735,0.89735,4800000.0
2009-02-16 02:48:00,0.89735,0.8976,0.89735,0.8976,115200000.0
2009-02-16 02:49:00,0.8976,0.89765,0.8975,0.8976,110400000.0
2009-02-16 02:50:00,0.89765,0.8977,0.89765,0.8977,67200000.0
2009-02-16 02:51:00,0.89765,0.89765,0.89755,0.89755,91200000.0
2009-02-16 02:52:00,0.8975,0.89755,0.897,0.897,238400000.0
2009-02-16 02:53:00,0.8969,0.89725,0.8969,0.8972,242400000.0
2009-02-16 02:54:00,0.89715,0.8972,0.897,0.8972,111200000.0
2009-02-16 02:55:00,0.89715,0.8972,0.897,0.8971,100400000.0
2009-02-16 02:56:00,0.8971,0.89725,0.89705,0.89705,53600000.0
2009-02-16 02:57:00,0.89705,0.89735,0.89685,0.89685,313600000.0
2009-02-16 02:58:00,0.8969,0.89705,0.89665,0.8968,413800000.0
2009-02-16 02:59:00,0.89675,0.897,0.8967,0.897,175200000.0
2009-02-16 03:00:00,0.897,0.8973,0.89685,0.89685,365800000.0
2009-02-16 03:01:00,0.89685,0.89725,0.89685,0.89715,136800000.0
2009-02-16 03:02:00,0.89715,0.89725,0.8968,0.89695,172152000.0
2009-02-16 03:03:00,0.897,0.897,0.8965,0.89665,179800000.0
2009-02-16 03:04:00,0.8967,0.8968,0.8965,0.8966,81200000.0
2009-02-16 03:05:00,0.8967,0.89675,0.89625,0.8963,174600000.0
2009-02-16 03:06:00,0.8963,0.89665,0.8963,0.89655,105600000.0
2009-02-16 03:07:00,0.8964,0.89675,0.8963,0.8965,316600000.0
2009-02-16 03:08:00,0.8965,0.89675,0.8965,0.8967,85000000.0
2009-02-16 03:09:00,0.89675,0.8969,0.89665,0.8968,270400000.0
2009-02-16 03:10:00,0.8968,0.8969,0.89665,0.8969,261000000.0
2009-02-16 03:11:00,0.89675,0.89675,0.89655,0.89665,349000000.0
2009-02-16 03:12:00,0.89675,0.897,0.89675,0.897,177200000.0
2009-02-16 03:13:00,0.897,0.897,0.89645,0.89645,161600000.0
2009-02-16 03:14:00,0.8965,0.8967,0.89645,0.89665,97400000.0
2009-02-16 03:15:00,0.8966,0.89665,0.8965,0.8965,91000000.0
2009-02-16 03:16:00,0.8965,0.8967,0.89645,0.89655,96800000.0
2009-02-16 03:17:00,0.89655,0.89675,0.89655,0.89675,43600000.0
2009-02-16 03:18:00,0.8968,0.89685,0.8967,0.89675,102000000.0
2009-02-16 03:19:00,0.89675,0.8971,0.8967,0.897,460000000.0
2009-02-16 03:20:00,0.8969,0.8972,0.89675,0.89705,226000000.0
2009-02-16 03:21:00,0.89705,0.8971,0.8968,0.897,185000000.0
2009-02-16 03:22:00,0.89685,0.89705,0.89685,0.8969,156400000.0
2009-02-16 03:23:00,0.89685,0.897,0.89675,0.89685,86000000.0
2009-02-16 03:24:00,0.89685,0.8971,0.89685,0.8969,203800000.0
2009-02-16 03:25:00,0.897,0.8971,0.897,0.897,18800000.0
2009-02-16 03:26:00,0.89695,0.89715,0.89695,0.89715,137200000.0
2009-02-16 03:27:00,0.897,0.8971,0.897,0.89705,46000000.0
2009-02-16 03:28:00,0.89705,0.8973,0.89705,0.8971,216000000.0
2009-02-16 03:29:00,0.8971,0.8972,0.89705,0.89715,230200000.0
2009-02-16 03:30:00,0.89715,0.8972,0.8969,0.897,183600000.0
2009-02-16 03:31:00,0.89695,0.897,0.8964,0.8964,497400000.0
2009-02-16 03:32:00,0.89645,0.89655,0.89645,0.8965,225600000.0
2009-02-16 03:33:00,0.89655,0.89675,0.89645,0.8967,124200000.0
2009-02-16 03:34:00,0.8967,0.89675,0.89645,0.89665,42600000.0
2009-02-16 03:35:00,0.89665,0.89665,0.8964,0.8965,11600000.0
2009-02-16 03:36:00,0.89665,0.89665,0.89665,0.89665,6000000.0
2009-02-16 03:37:00,0.89665,0.89685,0.8965,0.8967,152600000.0
2009-02-16 03:38:00,0.8968,0.89705,0.89675,0.89705,259400000.0
2009-02-16 03:39:00,0.89705,0.8975,0.89705,0.89745,271400000.0
2009-02-16 03:40:00,0.8974,0.8975,0.89685,0.897,151000000.0
2009-02-16 03:41:00,0.89695,0.89715,0.8969,0.89695,302800000.0
2009-02-16 03:42:00,0.89695,0.8972,0.8969,0.8972,244600000.0
2009-02-16 03:43:00,0.8971,0.8973,0.8969,0.8971,249800000.0
2009-02-16 03:44:00,0.89705,0.8975,0.89705,0.8972,359200000.0
2009-02-16 03:45:00,0.8973,0.89745,0.89715,0.8974,147200000.0
2009-02-16 03:46:00,0.89735,0.89735,0.8972,0.89735,103600000.0
2009-02-16 03:47:00,0.89735,0.89745,0.8972,0.89735,335000000.0
2009-02-16 03:48:00,0.89735,0.8976,0.89735,0.8975,177800000.0
2009-02-16 03:49:00,0.89755,0.89755,0.8973,0.89755,191000000.0
2009-02-16 03:50:00,0.89755,0.89775,0.89715,0.8972,195600000.0
2009-02-16 03:51:00,0.89715,0.89725,0.89705,0.8972,161000000.0
2009-02-16 03:52:00,0.89725,0.8975,0.89685,0.89695,436800000.0
2009-02-16 03:53:00,0.897,0.89725,0.8969,0.8971,323000000.0
2009-02-16 03:54:00,0.8971,0.8971,0.8966,0.89695,435600000.0
2009-02-16 03:55:00,0.897,0.89725,0.8966,0.89675,479000000.0
2009-02-16 03:56:00,0.8967,0.89685,0.8967,0.89675,260800000.0
2009-02-16 03:57:00,0.89675,0.8969,0.89635,0.8967,355400000.0
2009-02-16 03:58:00,0.8967,0.89685,0.8966,0.89675,204200000.0
2009-02-16 03:59:00,0.89675,0.8968,0.89655,0.8966,179400000.0
2009-02-16 04:00:00,0.89655,0.8967,0.8965,0.8966,185600000.0
2009-02-16 04:01:00,0.8966,0.89675,0.8963,0.8963,303200000.0
2009-02-16 04:02:00,0.8963,0.8966,0.8963,0.8964,128000000.0
2009-02-16 04:03:00,0.8964,0.8964,0.8963,0.89635,72200000.0
2009-02-16 04:04:00,0.8963,0.89635,0.896,0.896,614800000.0
2009-02-16 04:05:00,0.89605,0.8965,0.896,0.8961,342000000.0
2009-02-16 04:06:00,0.89625,0.89635,0.896,0.89635,289400000.0
2009-02-16 04:07:00,0.89635,0.89675,0.8963,0.89645,261000000.0
2009-02-16 04:08:00,0.89645,0.8965,0.896,0.8962,187000000.0
2009-02-16 04:09:00,0.89615,0.89635,0.89615,0.8963,100400000.0
2009-02-16 04:10:00,0.89625,0.8966,0.8962,0.89655,215800000.0
2009-02-16 04:11:00,0.8965,0.89675,0.8965,0.89675,120600000.0
2009-02-16 04:12:00,0.89665,0.89675,0.89655,0.89655,84600000.0
2009-02-16 04:13:00,0.8966,0.89665,0.89655,0.89665,34600000.0
2009-02-16 04:14:00,0.89665,0.8968,0.89665,0.89675,134400000.0
2009-02-16 04:15:00,0.89675,0.89685,0.89675,0.89675,104200000.0
2009-02-16 04:16:00,0.89675,0.89685,0.8966,0.89675,179000000.0
2009-02-16 04:17:00,0.89675,0.8968,0.89665,0.8968,83800000.0
2009-02-16 04:18:00,0.8968,0.8968,0.89665,0.89675,43400000.0
2009-02-16 04:19:00,0.8968,0.8968,0.89665,0.8968,25400000.0
2009-02-16 04:20:00,0.89665,0.8968,0.89665,0.8968,53000000.0
2009-02-16 04:21:00,0.8968,0.89715,0.89675,0.8968,135600000.0
2009-02-16 04:22:00,0.8968,0.8969,0.89645,0.89665,225800000.0
2009-02-16 04:23:00,0.89665,0.8967,0.8966,0.8967,32200000.0
2009-02-16 04:24:00,0.8967,0.8968,0.89655,0.8966,142600000.0
2009-02-16 04:25:00,0.89675,0.89705,0.89675,0.8968,144800000.0
2009-02-16 04:26:00,0.8968,0.8968,0.8966,0.8966,236400000.0
2009-02-16 04:27:00,0.8966,0.89705,0.8965,0.89675,465600000.0
2009-02-16 04:28:00,0.8967,0.89715,0.89645,0.89645,447400002.0
2009-02-16 04:29:00,0.89645,0.89645,0.8961,0.89635,287400000.0
2009-02-16 04:30:00,0.89635,0.8964,0.8962,0.8964,212000000.0
2009-02-16 04:31:00,0.8964,0.8965,0.8963,0.8965,244800000.0
2009-02-16 04:32:00,0.8965,0.89665,0.89645,0.8965,76400000.0
2009-02-16 04:33:00,0.89655,0.89665,0.8965,0.89665,80800000.0
2009-02-16 04:34:00,0.89665,0.89695,0.89655,0.8969,66200000.0
2009-02-16 04:35:00,0.8969,0.8969,0.89665,0.8967,90400000.0
2009-02-16 04:36:00,0.89665,0.89685,0.89665,0.89665,186400000.0
2009-02-16 04:37:00,0.8968,0.8968,0.89665,0.89665,14000000.0
2009-02-16 04:38:00,0.89675,0.8968,0.89645,0.89645,166800000.0
2009-02-16 04:39:00,0.89645,0.89645,0.89635,0.89645,60400000.0
2009-02-16 04:40:00,0.89645,0.89685,0.89645,0.8968,236000000.0
2009-02-16 04:41:00,0.8968,0.8968,0.89665,0.89665,157800000.0
2009-02-16 04:42:00,0.89665,0.89665,0.89635,0.89635,454000000.0
2009-02-16 04:43:00,0.89635,0.89655,0.89635,0.8964,232000000.0
2009-02-16 04:44:00,0.8964,0.89645,0.89635,0.89635,199400000.0
2009-02-16 04:45:00,0.89635,0.89655,0.89625,0.89645,224600000.0
2009-02-16 04:46:00,0.8964,0.89665,0.89615,0.89665,105000000.0
2009-02-16 04:47:00,0.89665,0.89675,0.8965,0.8966,169000000.0
2009-02-16 04:48:00,0.8966,0.89665,0.8965,0.8965,81600000.0
2009-02-16 04:49:00,0.8965,0.8966,0.8965,0.8966,25000000.0
2009-02-16 04:50:00,0.8966,0.8967,0.8964,0.8967,97400000.0
2009-02-16 04:51:00,0.8967,0.8968,0.89655,0.8968,220800000.0
2009-02-16 04:52:00,0.8968,0.8968,0.89645,0.89655,128800000.0
2009-02-16 04:53:00,0.89655,0.89655,0.89655,0.89655,2000000.0
2009-02-16 04:54:00,0.89655,0.89655,0.8964,0.8964,11000000.0
2009-02-16 04:55:00,0.89645,0.8965,0.89645,0.8965,39600000.0
2009-02-16 04:56:00,0.8965,0.8965,0.8964,0.8965,128800000.0
2009-02-16 04:57:00,0.8966,0.8966,0.8964,0.8964,122000000.0
2009-02-16 04:58:00,0.89635,0.89645,0.89625,0.8963,168600000.0
2009-02-16 04:59:00,0.8963,0.8963,0.8963,0.8963,22600000.0
2009-02-16 05:00:00,0.89635,0.8966,0.8963,0.8966,91800000.0
2009-02-16 05:01:00,0.89665,0.89665,0.8965,0.89665,47600000.0
2009-02-16 05:02:00,0.8966,0.8966,0.8965,0.8966,96800000.0
2009-02-16 05:03:00,0.8967,0.8968,0.89665,0.89675,154400000.0
2009-02-16 05:04:00,0.89675,0.8969,0.89675,0.89675,156400000.0
2009-02-16 05:05:00,0.89675,0.89675,0.89675,0.89675,46000000.0
2009-02-16 05:06:00,0.89675,0.8969,0.89675,0.89675,22800000.0
2009-02-16 05:07:00,0.89675,0.89695,0.89675,0.89685,122600000.0
2009-02-16 05:08:00,0.89685,0.89695,0.89685,0.89695,117600000.0
2009-02-16 05:09:00,0.89695,0.897,0.8967,0.8967,179800000.0
2009-02-16 05:10:00,0.89675,0.89695,0.8967,0.89695,192400000.0
2009-02-16 05:11:00,0.89695,0.897,0.8968,0.89695,52000000.0
2009-02-16 05:12:00,0.89695,0.89705,0.8969,0.897,97200000.0
2009-02-16 05:13:00,0.897,0.897,0.8968,0.8969,82600000.0
2009-02-16 05:14:00,0.8969,0.89705,0.8969,0.8969,33800000.0
2009-02-16 05:15:00,0.8969,0.8969,0.8968,0.8968,99200000.0
2009-02-16 05:16:00,0.8968,0.8968,0.89655,0.8967,222800000.0
2009-02-16 05:17:00,0.8967,0.8968,0.89665,0.8967,89000000.0
2009-02-16 05:18:00,0.89665,0.89675,0.89665,0.8967,15400000.0
2009-02-16 05:19:00,0.8967,0.8967,0.89665,0.8967,28400000.0
2009-02-16 05:20:00,0.8967,0.8967,0.8966,0.8966,38800000.0
2009-02-16 05:21:00,0.89675,0.89745,0.89655,0.89715,149200000.0
2009-02-16 05:22:00,0.8971,0.8971,0.897,0.89705,57600000.0
2009-02-16 05:23:00,0.8972,0.8972,0.8972,0.8972,26400000.0
2009-02-16 05:24:00,0.8972,0.89735,0.8972,0.89735,31400000.0
2009-02-16 05:25:00,0.89735,0.89735,0.8973,0.8973,7200000.0
2009-02-16 05:26:00,0.89735,0.8976,0.89695,0.89705,96400000.0
2009-02-16 05:27:00,0.89705,0.8974,0.89705,0.89725,113600000.0
2009-02-16 05:28:00,0.89725,0.89745,0.89725,0.89735,162600000.0
2009-02-16 05:29:00,0.89735,0.89735,0.89725,0.89725,21000000.0
2009-02-16 05:30:00,0.89725,0.89735,0.89715,0.89735,180200000.0
2009-02-16 05:31:00,0.89735,0.89745,0.89735,0.89745,35000000.0
2009-02-16 05:32:00,0.89745,0.8976,0.89745,0.89745,43400000.0
2009-02-16 05:33:00,0.8975,0.8976,0.89745,0.89745,107600000.0
2009-02-16 05:34:00,0.89745,0.89755,0.8973,0.89735,55400000.0
2009-02-16 05:35:00,0.89735,0.8975,0.8973,0.8975,28200000.0
2009-02-16 05:36:00,0.89755,0.8976,0.8972,0.8973,434200000.0
2009-02-16 05:37:00,0.89725,0.89755,0.8971,0.89725,181000000.0
2009-02-16 05:38:00,0.89715,0.8975,0.89715,0.8973,114200000.0
2009-02-16 05:39:00,0.8973,0.8973,0.89725,0.89725,25400000.0
2009-02-16 05:40:00,0.89725,0.89735,0.8972,0.8973,77800000.0
2009-02-16 05:41:00,0.89725,0.8973,0.89715,0.8972,60200000.0
2009-02-16 05:42:00,0.8972,0.89745,0.8972,0.8974,121600000.0
2009-02-16 05:43:00,0.8974,0.8974,0.8973,0.89735,175800000.0
2009-02-16 05:44:00,0.89735,0.89745,0.89715,0.89725,361800002.0
2009-02-16 05:45:00,0.89725,0.8974,0.8972,0.89735,248600000.0
2009-02-16 05:46:00,0.89735,0.89735,0.8972,0.8973,187600000.0
2009-02-16 05:47:00,0.89735,0.89755,0.8973,0.8974,205400000.0
2009-02-16 05:48:00,0.8975,0.89755,0.89735,0.8975,241400000.0
2009-02-16 05:49:00,0.8975,0.89755,0.8973,0.8974,102999999.0
2009-02-16 05:50:00,0.8974,0.89745,0.89715,0.8973,204400000.0
2009-02-16 05:51:00,0.8973,0.8974,0.8972,0.8974,107400000.0
2009-02-16 05:52:00,0.89735,0.89735,0.8971,0.89725,166600000.0
2009-02-16 05:53:00,0.8973,0.8975,0.8973,0.8975,66800000.0
2009-02-16 05:54:00,0.89745,0.89755,0.8973,0.8975,285800002.0
2009-02-16 05:55:00,0.8975,0.8976,0.8972,0.89725,134600000.0
2009-02-16 05:56:00,0.8973,0.89735,0.8972,0.89725,80400000.0
2009-02-16 05:57:00,0.8973,0.89755,0.8973,0.89735,239400000.0
2009-02-16 05:58:00,0.89735,0.89745,0.89725,0.89725,128200000.0
2009-02-16 05:59:00,0.89725,0.8974,0.89715,0.89735,244200000.0
2009-02-16 06:00:00,0.8974,0.8974,0.89735,0.8974,33600000.0
2009-02-16 06:01:00,0.8974,0.89755,0.8974,0.8974,127400000.0
2009-02-16 06:02:00,0.8974,0.89745,0.8974,0.89745,24800000.0
2009-02-16 06:03:00,0.89745,0.89755,0.89745,0.89745,56000000.0
2009-02-16 06:04:00,0.8975,0.89755,0.89745,0.89755,69000000.0
2009-02-16 06:05:00,0.8975,0.89765,0.8974,0.8976,159000000.0
2009-02-16 06:06:00,0.89755,0.89755,0.8975,0.8975,35600000.0
2009-02-16 06:07:00,0.8975,0.8975,0.89745,0.89745,49800000.0
2009-02-16 06:08:00,0.89745,0.89745,0.89745,0.89745,50800000.0
2009-02-16 06:09:00,0.89745,0.89745,0.8974,0.89745,38400000.0
2009-02-16 06:10:00,0.89745,0.89745,0.89745,0.89745,28800000.0
2009-02-16 06:11:00,0.89745,0.8975,0.89745,0.8975,64600000.0
2009-02-16 06:12:00,0.8975,0.89775,0.8975,0.89775,113800000.0
2009-02-16 06:13:00,0.89775,0.89775,0.8976,0.8976,106200002.0
2009-02-16 06:14:00,0.8976,0.8976,0.8976,0.8976,119200001.0
2009-02-16 06:15:00,0.8976,0.89765,0.8976,0.89765,80000003.0
2009-02-16 06:16:00,0.89765,0.89765,0.8976,0.89765,47200000.0
2009-02-16 06:17:00,0.89765,0.8977,0.8976,0.89765,103200000.0
2009-02-16 06:18:00,0.89765,0.8977,0.8976,0.89765,96400000.0
2009-02-16 06:19:00,0.8976,0.89765,0.89745,0.89745,65600000.0
2009-02-16 06:20:00,0.8974,0.8977,0.89735,0.8976,287400000.0
2009-02-16 06:21:00,0.89755,0.89765,0.89745,0.8975,350000000.0
2009-02-16 06:22:00,0.8975,0.8975,0.8974,0.8975,402600000.0
2009-02-16 06:23:00,0.8975,0.89755,0.89745,0.89755,347600000.0
2009-02-16 06:24:00,0.89755,0.89755,0.8975,0.89755,120800000.0
2009-02-16 06:25:00,0.8976,0.8978,0.8976,0.89765,353600000.0
2009-02-16 06:26:00,0.89765,0.89775,0.8976,0.89765,200000000.0
2009-02-16 06:27:00,0.89765,0.89775,0.89765,0.89775,72200000.0
2009-02-16 06:28:00,0.89775,0.89775,0.8976,0.8976,348000000.0
2009-02-16 06:29:00,0.8976,0.8979,0.8976,0.89785,285399999.0
2009-02-16 06:30:00,0.89785,0.898,0.8976,0.8976,119600000.0
2009-02-16 06:31:00,0.8976,0.8976,0.8975,0.8975,190000000.0
2009-02-16 06:32:00,0.8975,0.89755,0.8966,0.89675,480000000.0
2009-02-16 06:33:00,0.8967,0.89725,0.8967,0.8972,759400000.0
2009-02-16 06:34:00,0.89715,0.89735,0.8968,0.89715,463600000.0
2009-02-16 06:35:00,0.89725,0.8975,0.8971,0.8971,492200000.0
2009-02-16 06:36:00,0.8971,0.89745,0.8971,0.8973,413600000.0
2009-02-16 06:37:00,0.8973,0.89735,0.8972,0.89725,274400000.0
2009-02-16 06:38:00,0.89725,0.8973,0.89725,0.89725,132400000.0
2009-02-16 06:39:00,0.8974,0.8975,0.89735,0.89735,182000000.0
2009-02-16 06:40:00,0.8973,0.8973,0.89715,0.89715,224400000.0
2009-02-16 06:41:00,0.89715,0.8972,0.8968,0.89685,272800000.0
2009-02-16 06:42:00,0.8969,0.8969,0.8968,0.8968,191000000.0
2009-02-16 06:43:00,0.8968,0.897,0.8968,0.89685,75800000.0
2009-02-16 06:44:00,0.8969,0.89725,0.8969,0.89725,83200000.0
2009-02-16 06:45:00,0.8972,0.8972,0.89685,0.89685,91800000.0
2009-02-16 06:46:00,0.89685,0.897,0.8967,0.8968,301200000.0
2009-02-16 06:47:00,0.8968,0.8969,0.89665,0.89675,207800000.0
2009-02-16 06:48:00,0.89675,0.8968,0.8967,0.89675,153800000.0
2009-02-16 06:49:00,0.8968,0.8969,0.8968,0.89685,44800000.0
2009-02-16 06:50:00,0.89685,0.897,0.8968,0.897,177200000.0
2009-02-16 06:51:00,0.89705,0.89725,0.89705,0.89715,210200000.0
2009-02-16 06:52:00,0.8972,0.89725,0.8971,0.89715,197000000.0
2009-02-16 06:53:00,0.89715,0.8973,0.89705,0.89705,70000000.0
2009-02-16 06:54:00,0.8972,0.89725,0.8972,0.89725,44800000.0
2009-02-16 06:55:00,0.89725,0.8973,0.8972,0.8973,112000000.0
2009-02-16 06:56:00,0.89735,0.8974,0.8972,0.8973,200400000.0
2009-02-16 06:57:00,0.8973,0.89735,0.8972,0.89725,199000000.0
2009-02-16 06:58:00,0.89725,0.8973,0.8972,0.89725,283200000.0
2009-02-16 06:59:00,0.89725,0.8976,0.89725,0.8975,396000000.0
2009-02-16 07:00:00,0.8975,0.8975,0.8973,0.89735,267200000.0
2009-02-16 07:01:00,0.89735,0.89735,0.8971,0.8973,346200000.0
2009-02-16 07:02:00,0.8973,0.89735,0.8972,0.8973,289800000.0
2009-02-16 07:03:00,0.8973,0.8973,0.897,0.89705,185000000.0
2009-02-16 07:04:00,0.897,0.8971,0.897,0.8971,144800000.0
2009-02-16 07:05:00,0.8971,0.89755,0.8971,0.8974,362600000.0
2009-02-16 07:06:00,0.89745,0.89755,0.8974,0.8975,79000000.0
2009-02-16 07:07:00,0.8975,0.8975,0.8973,0.8974,136800000.0
2009-02-16 07:08:00,0.8974,0.8975,0.8974,0.8974,17400000.0
2009-02-16 07:09:00,0.8975,0.8975,0.8971,0.8971,115200000.0
2009-02-16 07:10:00,0.8971,0.89755,0.8971,0.8975,184200000.0
2009-02-16 07:11:00,0.8975,0.8975,0.8973,0.8973,62400000.0
2009-02-16 07:12:00,0.8973,0.8973,0.8971,0.8971,83800000.0
2009-02-16 07:13:00,0.89715,0.8972,0.89705,0.89715,115200000.0
2009-02-16 07:14:00,0.8971,0.89715,0.897,0.897,125600000.0
2009-02-16 07:15:00,0.897,0.897,0.8968,0.8968,238800000.0
2009-02-16 07:16:00,0.8968,0.8969,0.8968,0.8969,169600000.0
2009-02-16 07:17:00,0.8969,0.8969,0.8968,0.8968,158600000.0
2009-02-16 07:18:00,0.8968,0.8969,0.8967,0.8968,137000000.0
2009-02-16 07:19:00,0.8968,0.897,0.8967,0.8967,300800000.0
2009-02-16 07:20:00,0.89675,0.8968,0.89615,0.8963,216400000.0
2009-02-16 07:21:00,0.89635,0.89665,0.8963,0.89645,375400000.0
2009-02-16 07:22:00,0.89645,0.8966,0.89645,0.89655,167200000.0
2009-02-16 07:23:00,0.8966,0.89695,0.89595,0.89625,354000000.0
2009-02-16 07:24:00,0.89625,0.8963,0.89595,0.8963,174800000.0
2009-02-16 07:25:00,0.89625,0.89635,0.89625,0.89635,87600000.0
2009-02-16 07:26:00,0.89635,0.8966,0.8962,0.8966,83400000.0
2009-02-16 07:27:00,0.89655,0.8966,0.89625,0.89625,297600000.0
2009-02-16 07:28:00,0.8962,0.89635,0.896,0.89635,320400000.0
2009-02-16 07:29:00,0.89645,0.89655,0.89615,0.8963,316400001.0
2009-02-16 07:30:00,0.89635,0.89635,0.8956,0.89565,277800000.0
2009-02-16 07:31:00,0.8958,0.8967,0.89565,0.8959,611000000.0
2009-02-16 07:32:00,0.8959,0.89595,0.89585,0.8959,235800000.0
2009-02-16 07:33:00,0.8959,0.89605,0.8959,0.89595,146800000.0
2009-02-16 07:34:00,0.89595,0.8961,0.89575,0.8961,193600000.0
2009-02-16 07:35:00,0.8961,0.8962,0.89605,0.8962,97800000.0
2009-02-16 07:36:00,0.8961,0.8965,0.896,0.8965,145400000.0
2009-02-16 07:37:00,0.8965,0.8965,0.89585,0.89605,258400000.0
2009-02-16 07:38:00,0.89605,0.89635,0.89605,0.89635,227600000.0
2009-02-16 07:39:00,0.8964,0.8966,0.89615,0.89615,354200000.0
2009-02-16 07:40:00,0.89625,0.89625,0.89615,0.89615,196200000.0
2009-02-16 07:41:00,0.89615,0.89625,0.8959,0.8961,261600000.0
2009-02-16 07:42:00,0.8961,0.89625,0.89605,0.8961,254000000.0
2009-02-16 07:43:00,0.8961,0.8962,0.896,0.89615,154000000.0
2009-02-16 07:44:00,0.89615,0.8964,0.89615,0.89625,210800000.0
2009-02-16 07:45:00,0.8963,0.89635,0.8962,0.8962,172000000.0
2009-02-16 07:46:00,0.8962,0.8962,0.89575,0.8958,457400000.0
2009-02-16 07:47:00,0.8958,0.89605,0.8958,0.89605,82800000.0
2009-02-16 07:48:00,0.896,0.89605,0.8956,0.89575,236000000.0
2009-02-16 07:49:00,0.8958,0.89665,0.8958,0.8962,252200000.0
2009-02-16 07:50:00,0.8963,0.89635,0.8962,0.8963,66800000.0
2009-02-16 07:51:00,0.8963,0.89645,0.89605,0.8962,82600000.0
2009-02-16 07:52:00,0.89615,0.89615,0.8959,0.89595,129200000.0
2009-02-16 07:53:00,0.8959,0.8959,0.8956,0.8958,176000000.0
2009-02-16 07:54:00,0.8958,0.89595,0.89575,0.8958,149000000.0
2009-02-16 07:55:00,0.89595,0.89605,0.8955,0.89565,321600001.0
2009-02-16 07:56:00,0.8956,0.8961,0.89555,0.8958,122600000.0
2009-02-16 07:57:00,0.89575,0.8961,0.89565,0.89585,278400000.0
2009-02-16 07:58:00,0.89585,0.8961,0.89585,0.8961,174400000.0
2009-02-16 07:59:00,0.8961,0.8964,0.89605,0.8961,203600000.0
2009-02-16 08:00:00,0.8962,0.89655,0.89615,0.89635,274000000.0
2009-02-16 08:01:00,0.8964,0.89705,0.8964,0.897,112800000.0
2009-02-16 08:02:00,0.89705,0.89715,0.8969,0.89715,76400000.0
2009-02-16 08:03:00,0.89715,0.8976,0.897,0.8975,273200000.0
2009-02-16 08:04:00,0.8976,0.8989,0.8974,0.8982,480000000.0
2009-02-16 08:05:00,0.8982,0.89875,0.89795,0.8981,465800000.0
2009-02-16 08:06:00,0.8981,0.8981,0.89785,0.8981,214800000.0
2009-02-16 08:07:00,0.898,0.89825,0.89785,0.89805,402000000.0
2009-02-16 08:08:00,0.89805,0.89835,0.8979,0.89825,199000000.0
2009-02-16 08:09:00,0.89825,0.8983,0.8976,0.8981,349200000.0
2009-02-16 08:10:00,0.8981,0.89825,0.89785,0.8979,282800000.0
2009-02-16 08:11:00,0.8979,0.8979,0.8977,0.89785,220000000.0
2009-02-16 08:12:00,0.89785,0.8982,0.8978,0.8982,293200000.0
2009-02-16 08:13:00,0.8982,0.89835,0.89795,0.89805,214800000.0
2009-02-16 08:14:00,0.89805,0.8981,0.89775,0.8981,233600000.0
2009-02-16 08:15:00,0.8981,0.89825,0.8981,0.89815,195400001.0
2009-02-16 08:16:00,0.89815,0.8982,0.89785,0.8979,277600000.0
2009-02-16 08:17:00,0.8979,0.89805,0.8979,0.8979,115600000.0
2009-02-16 08:18:00,0.8979,0.8983,0.8979,0.8981,385800000.0
2009-02-16 08:19:00,0.89805,0.8981,0.898,0.8981,187600000.0
2009-02-16 08:20:00,0.8981,0.89835,0.8981,0.8981,153400000.0
2009-02-16 08:21:00,0.8981,0.89835,0.89805,0.89815,149000000.0
2009-02-16 08:22:00,0.8982,0.89855,0.8982,0.8985,81600000.0
2009-02-16 08:23:00,0.8985,0.8985,0.8985,0.8985,30600000.0
2009-02-16 08:24:00,0.8985,0.8985,0.8985,0.8985,21000000.0
2009-02-16 08:25:00,0.8985,0.8985,0.8985,0.8985,12000000.0
2009-02-16 08:26:00,0.8985,0.8985,0.89795,0.898,111800000.0
2009-02-16 08:27:00,0.898,0.89805,0.8979,0.898,257200000.0
2009-02-16 08:28:00,0.898,0.89805,0.8978,0.8979,529600000.0
2009-02-16 08:29:00,0.8979,0.89805,0.89785,0.8979,384200000.0
2009-02-16 08:30:00,0.8979,0.89815,0.8978,0.898,371200000.0
2009-02-16 08:31:00,0.89805,0.8981,0.89795,0.89805,142000000.0
2009-02-16 08:32:00,0.89805,0.89805,0.89765,0.89785,356000000.0
2009-02-16 08:33:00,0.8979,0.898,0.8976,0.8976,282200000.0
2009-02-16 08:34:00,0.8976,0.898,0.8976,0.898,326800000.0
2009-02-16 08:35:00,0.898,0.89805,0.8978,0.89795,406400000.0
2009-02-16 08:36:00,0.89795,0.89815,0.89775,0.89805,196000001.0
2009-02-16 08:37:00,0.89805,0.89815,0.89795,0.89795,158400000.0
2009-02-16 08:38:00,0.89795,0.8982,0.89785,0.89815,193200000.0
2009-02-16 08:39:00,0.89815,0.8983,0.898,0.8981,232000000.0
2009-02-16 08:40:00,0.8981,0.89815,0.898,0.89815,471200000.0
2009-02-16 08:41:00,0.89815,0.89835,0.89795,0.8983,836800000.0
2009-02-16 08:42:00,0.89825,0.8985,0.8982,0.8985,442400000.0
2009-02-16 08:43:00,0.8985,0.8988,0.89845,0.8988,466000000.0
2009-02-16 08:44:00,0.89885,0.8989,0.89865,0.89875,109400000.0
2009-02-16 08:45:00,0.89875,0.89905,0.89875,0.89905,118800000.0
2009-02-16 08:46:00,0.89905,0.8992,0.89895,0.89915,158000000.0
2009-02-16 08:47:00,0.89915,0.89955,0.899,0.89955,351200000.0
2009-02-16 08:48:00,0.8996,0.8996,0.89875,0.8988,594399999.0
2009-02-16 08:49:00,0.8988,0.8993,0.89875,0.89915,267800000.0
2009-02-16 08:50:00,0.8991,0.8991,0.8989,0.89895,121600000.0
2009-02-16 08:51:00,0.89895,0.89915,0.8986,0.8986,443799999.0
2009-02-16 08:52:00,0.89855,0.8987,0.8982,0.89855,502600000.0
2009-02-16 08:53:00,0.89855,0.8989,0.8985,0.8987,211800000.0
2009-02-16 08:54:00,0.8987,0.89885,0.8985,0.8987,515999999.0
2009-02-16 08:55:00,0.8987,0.89925,0.8987,0.89885,386600000.0
2009-02-16 08:56:00,0.89895,0.8992,0.8987,0.89915,332400000.0
2009-02-16 08:57:00,0.89915,0.8993,0.89875,0.8991,420800000.0
2009-02-16 08:58:00,0.89915,0.89945,0.8987,0.8988,424000000.0
2009-02-16 08:59:00,0.8988,0.8994,0.8987,0.89935,441200000.0
2009-02-16 09:00:00,0.89935,0.89965,0.8991,0.8994,470200000.0
2009-02-16 09:01:00,0.8994,0.89955,0.8991,0.8992,300600000.0
2009-02-16 09:02:00,0.8992,0.89965,0.8991,0.89945,414800000.0
2009-02-16 09:03:00,0.89945,0.89995,0.8994,0.8999,427400000.0
2009-02-16 09:04:00,0.89995,0.9,0.8995,0.8998,296600000.0
2009-02-16 09:05:00,0.8998,0.8999,0.8994,0.89955,519200000.0
2009-02-16 09:06:00,0.89955,0.89975,0.89935,0.8996,309600000.0
2009-02-16 09:07:00,0.8996,0.89985,0.8996,0.8998,287199999.0
2009-02-16 09:08:00,0.8998,0.9007,0.8998,0.9003,380200000.0
2009-02-16 09:09:00,0.9003,0.9006,0.90025,0.9006,368600000.0
2009-02-16 09:10:00,0.9007,0.90095,0.9007,0.9009,590400001.0
2009-02-16 09:11:00,0.9009,0.901,0.9009,0.901,434200002.0
2009-02-16 09:12:00,0.901,0.901,0.9003,0.9003,290000000.0
2009-02-16 09:13:00,0.90035,0.90075,0.90025,0.9003,388600000.0
2009-02-16 09:14:00,0.9003,0.90035,0.90015,0.90025,351000000.0
2009-02-16 09:15:00,0.90015,0.9002,0.8998,0.9,288400000.0
2009-02-16 09:16:00,0.9,0.90025,0.9,0.9001,457200000.0
2009-02-16 09:17:00,0.9,0.90015,0.8999,0.89995,147000000.0
2009-02-16 09:18:00,0.8999,0.90015,0.89985,0.90005,85400000.0
2009-02-16 09:19:00,0.90005,0.90005,0.8999,0.89995,802399999.0
2009-02-16 09:20:00,0.89995,0.89995,0.89965,0.8998,351600000.0
2009-02-16 09:21:00,0.89975,0.89985,0.89955,0.89965,649199999.0
2009-02-16 09:22:00,0.89965,0.89985,0.8996,0.8996,546599999.0
2009-02-16 09:23:00,0.89965,0.8997,0.89945,0.8995,450800002.0
2009-02-16 09:24:00,0.8995,0.8995,0.89945,0.8995,306199995.0
2009-02-16 09:25:00,0.89945,0.8995,0.89905,0.89905,582999994.0
2009-02-16 09:26:00,0.89905,0.8991,0.8988,0.89895,563799999.0
2009-02-16 09:27:00,0.8989,0.89905,0.8989,0.89895,386999999.0
2009-02-16 09:28:00,0.899,0.899,0.8985,0.89875,299400000.0
2009-02-16 09:29:00,0.89875,0.89905,0.89875,0.89905,192200000.0
2009-02-16 09:30:00,0.89905,0.89905,0.8986,0.8988,318800000.0
2009-02-16 09:31:00,0.8988,0.8988,0.89825,0.89825,363599999.0
2009-02-16 09:32:00,0.8984,0.8985,0.89765,0.89765,631800004.0
2009-02-16 09:33:00,0.8976,0.8978,0.89745,0.8976,684000001.0
2009-02-16 09:34:00,0.8976,0.89815,0.89755,0.8981,376200000.0
2009-02-16 09:35:00,0.8981,0.89825,0.8981,0.8981,150600001.0
2009-02-16 09:36:00,0.89815,0.8984,0.89815,0.89825,144800000.0
2009-02-16 09:37:00,0.8983,0.8984,0.8981,0.89815,247600000.0
2009-02-16 09:38:00,0.89815,0.89815,0.89745,0.89745,194000000.0
2009-02-16 09:39:00,0.89745,0.8978,0.89745,0.89775,323600000.0
2009-02-16 09:40:00,0.89775,0.8979,0.89755,0.89775,444400000.0
2009-02-16 09:41:00,0.89775,0.89775,0.89745,0.89775,206600003.0
2009-02-16 09:42:00,0.89775,0.89775,0.89685,0.89735,761599997.0
2009-02-16 09:43:00,0.89745,0.89785,0.89745,0.89745,993399997.0
2009-02-16 09:44:00,0.89745,0.89755,0.8974,0.89755,694000002.0
2009-02-16 09:45:00,0.8976,0.8976,0.89695,0.897,402199998.0
2009-02-16 09:46:00,0.897,0.8976,0.897,0.8973,319400000.0
2009-02-16 09:47:00,0.8973,0.89765,0.89715,0.89735,1033200001.0
2009-02-16 09:48:00,0.8975,0.8979,0.8975,0.89775,773599998.0
2009-02-16 09:49:00,0.89775,0.898,0.89735,0.89795,659600000.0
2009-02-16 09:50:00,0.89795,0.89815,0.89745,0.8976,460200000.0
2009-02-16 09:51:00,0.8976,0.898,0.89755,0.89775,330200000.0
2009-02-16 09:52:00,0.89775,0.89805,0.8975,0.8978,504400000.0
2009-02-16 09:53:00,0.89775,0.89775,0.8961,0.89675,636676001.0
2009-02-16 09:54:00,0.89675,0.897,0.8967,0.8968,211400000.0
2009-02-16 09:55:00,0.8968,0.8973,0.8968,0.897,421600000.0
2009-02-16 09:56:00,0.89705,0.8972,0.8967,0.8967,535200000.0
2009-02-16 09:57:00,0.8967,0.8968,0.89665,0.8968,322800000.0
2009-02-16 09:58:00,0.8968,0.8971,0.8965,0.8965,672600000.0
2009-02-16 09:59:00,0.8965,0.89655,0.89625,0.8964,535400000.0
2009-02-16 10:00:00,0.8964,0.8964,0.8961,0.89615,384200000.0
2009-02-16 10:01:00,0.8962,0.8962,0.8959,0.8959,876200001.0
2009-02-16 10:02:00,0.8959,0.8959,0.89535,0.89555,1012799998.0
2009-02-16 10:03:00,0.8956,0.8962,0.8955,0.8962,697999998.0
2009-02-16 10:04:00,0.8963,0.8965,0.89625,0.89635,816600003.0
2009-02-16 10:05:00,0.89645,0.89665,0.8963,0.8965,413199999.0
2009-02-16 10:06:00,0.8965,0.8966,0.89625,0.89645,478000000.0
2009-02-16 10:07:00,0.8964,0.89665,0.8963,0.8964,477600000.0
2009-02-16 10:08:00,0.8964,0.89665,0.89635,0.89655,440600001.0
2009-02-16 10:09:00,0.89655,0.89685,0.89655,0.8967,511400001.0
2009-02-16 10:10:00,0.8967,0.89715,0.89665,0.8971,643800000.0
2009-02-16 10:11:00,0.8971,0.89735,0.897,0.89715,757999999.0
2009-02-16 10:12:00,0.89715,0.8973,0.897,0.8973,497600000.0
2009-02-16 10:13:00,0.8972,0.8979,0.89715,0.8979,745200002.0
2009-02-16 10:14:00,0.8979,0.89825,0.8979,0.898,622200000.0
2009-02-16 10:15:00,0.898,0.898,0.89765,0.8978,268400000.0
2009-02-16 10:16:00,0.8978,0.89795,0.89765,0.8978,435038000.0
2009-02-16 10:17:00,0.8978,0.898,0.8975,0.89765,723800000.0
2009-02-16 10:18:00,0.89765,0.89765,0.89705,0.8971,687000000.0
2009-02-16 10:19:00,0.89715,0.8976,0.89705,0.8975,437800001.0
2009-02-16 10:20:00,0.89755,0.89805,0.8975,0.89785,865200001.0
2009-02-16 10:21:00,0.89795,0.89825,0.89795,0.8982,455400000.0
2009-02-16 10:22:00,0.8982,0.89825,0.89785,0.8979,754599999.0
2009-02-16 10:23:00,0.8979,0.898,0.89755,0.89775,546600000.0
2009-02-16 10:24:00,0.8977,0.8979,0.8974,0.89755,438400000.0
2009-02-16 10:25:00,0.89755,0.89785,0.8974,0.8976,353200000.0
2009-02-16 10:26:00,0.8976,0.89765,0.89695,0.897,496376003.0
2009-02-16 10:27:00,0.897,0.89735,0.897,0.89715,474399998.0
2009-02-16 10:28:00,0.89715,0.8981,0.8971,0.8978,600999999.0
2009-02-16 10:29:00,0.89775,0.8978,0.89765,0.89775,355600000.0
2009-02-16 10:30:00,0.8977,0.8979,0.89755,0.8979,334800000.0
2009-02-16 10:31:00,0.8978,0.8978,0.897,0.89725,530400000.0
2009-02-16 10:32:00,0.89725,0.8974,0.89665,0.8967,625400000.0
2009-02-16 10:33:00,0.89675,0.8969,0.89655,0.8968,430000000.0
2009-02-16 10:34:00,0.8968,0.8969,0.8966,0.8967,564000000.0
2009-02-16 10:35:00,0.89685,0.8971,0.89675,0.89705,486400000.0
2009-02-16 10:36:00,0.8971,0.89755,0.8971,0.89745,362000000.0
2009-02-16 10:37:00,0.89745,0.8977,0.89745,0.89745,558199996.0
2009-02-16 10:38:00,0.89755,0.8979,0.8975,0.8977,419399999.0
2009-02-16 10:39:00,0.8978,0.898,0.8976,0.8977,304200000.0
2009-02-16 10:40:00,0.89785,0.89785,0.89755,0.8977,356952001.0
2009-02-16 10:41:00,0.8978,0.89795,0.89765,0.8977,379400001.0
2009-02-16 10:42:00,0.89775,0.8981,0.8977,0.8981,395599997.0
2009-02-16 10:43:00,0.89805,0.89805,0.89775,0.89775,97600000.0
2009-02-16 10:44:00,0.89765,0.89805,0.8976,0.89785,747999997.0
2009-02-16 10:45:00,0.89785,0.8981,0.8977,0.8978,649999997.0
2009-02-16 10:46:00,0.8978,0.8978,0.89725,0.89755,667000000.0
2009-02-16 10:47:00,0.89755,0.8977,0.89755,0.8976,487400003.0
2009-02-16 10:48:00,0.8976,0.8979,0.8976,0.8978,578799996.0
2009-02-16 10:49:00,0.8978,0.89785,0.89765,0.8977,292000000.0
2009-02-16 10:50:00,0.8977,0.8977,0.89755,0.89765,760800001.0
2009-02-16 10:51:00,0.89765,0.8978,0.8969,0.8969,731799999.0
2009-02-16 10:52:00,0.8969,0.8969,0.8966,0.89665,816000000.0
2009-02-16 10:53:00,0.89665,0.8968,0.8966,0.8966,546800000.0
2009-02-16 10:54:00,0.8966,0.89685,0.8966,0.89675,434600003.0
2009-02-16 10:55:00,0.8967,0.89675,0.89635,0.8964,523599999.0
2009-02-16 10:56:00,0.8964,0.8967,0.89615,0.8964,656800000.0
2009-02-16 10:57:00,0.8964,0.8966,0.89625,0.89645,688200001.0
2009-02-16 10:58:00,0.8966,0.8972,0.8965,0.8969,494800000.0
2009-02-16 10:59:00,0.8969,0.89735,0.8968,0.89725,611200001.0
2009-02-16 11:00:00,0.8972,0.8973,0.89685,0.89705,653199995.0
2009-02-16 11:01:00,0.89705,0.8972,0.8968,0.89695,559199996.0
2009-02-16 11:02:00,0.897,0.8971,0.8968,0.89685,282000001.0
2009-02-16 11:03:00,0.89685,0.8969,0.8966,0.89675,601200000.0
2009-02-16 11:04:00,0.89665,0.89665,0.89635,0.8964,221600000.0
2009-02-16 11:05:00,0.8964,0.89665,0.8963,0.8966,341599999.0
2009-02-16 11:06:00,0.8965,0.8965,0.89635,0.89635,597999986.0
2009-02-16 11:07:00,0.89635,0.8964,0.8963,0.8964,878600014.0
2009-02-16 11:08:00,0.89645,0.89645,0.8958,0.8961,189338000.0
2009-02-16 11:09:00,0.8961,0.89625,0.89595,0.89625,572599998.0
2009-02-16 11:10:00,0.89615,0.89615,0.89535,0.89545,688600002.0
2009-02-16 11:11:00,0.89545,0.89565,0.89535,0.89545,885400011.0
2009-02-16 11:12:00,0.89545,0.89565,0.89535,0.89535,943800003.0
2009-02-16 11:13:00,0.89535,0.89535,0.89395,0.8944,1199675997.0
2009-02-16 11:14:00,0.89445,0.8947,0.89435,0.89455,674600001.0
2009-02-16 11:15:00,0.89455,0.8948,0.8943,0.8943,682799998.0
2009-02-16 11:16:00,0.89445,0.89445,0.8935,0.8938,737599996.0
2009-02-16 11:17:00,0.8938,0.89395,0.89365,0.8937,521799997.0
2009-02-16 11:18:00,0.89375,0.89425,0.89365,0.89425,647400000.0
2009-02-16 11:19:00,0.89425,0.89505,0.89405,0.89505,1414599999.0
2009-02-16 11:20:00,0.89505,0.8952,0.8947,0.8949,823200001.0
2009-02-16 11:21:00,0.8949,0.8949,0.8945,0.89465,202800000.0
2009-02-16 11:22:00,0.89465,0.89475,0.8945,0.8947,550799999.0
2009-02-16 11:23:00,0.8947,0.8948,0.89445,0.89445,876200001.0
2009-02-16 11:24:00,0.89445,0.89485,0.89435,0.8947,751599999.0
2009-02-16 11:25:00,0.89465,0.8949,0.8946,0.8949,344199998.0
2009-02-16 11:26:00,0.8949,0.8949,0.89455,0.89455,383400004.0
2009-02-16 11:27:00,0.89455,0.89475,0.8943,0.8944,1121999995.0
2009-02-16 11:28:00,0.89435,0.8948,0.89425,0.89455,619800004.0
2009-02-16 11:29:00,0.89455,0.89545,0.89455,0.8954,944599997.0
2009-02-16 11:30:00,0.8954,0.8958,0.89505,0.89545,707599998.0
2009-02-16 11:31:00,0.8954,0.8955,0.89515,0.8954,529199999.0
2009-02-16 11:32:00,0.8954,0.8955,0.8952,0.8954,442400002.0
2009-02-16 11:33:00,0.8954,0.8955,0.89525,0.8955,365200000.0
2009-02-16 11:34:00,0.8955,0.8955,0.895,0.8952,487200000.0
2009-02-16 11:35:00,0.8952,0.8958,0.8952,0.8958,288000000.0
2009-02-16 11:36:00,0.89575,0.89585,0.8952,0.8958,426638000.0
2009-02-16 11:37:00,0.8957,0.8959,0.8956,0.89575,328800000.0
2009-02-16 11:38:00,0.8958,0.8964,0.8958,0.89625,529600001.0
2009-02-16 11:39:00,0.89625,0.89645,0.89625,0.8964,596199997.0
2009-02-16 11:40:00,0.8964,0.8964,0.89615,0.89615,581475996.0
2009-02-16 11:41:00,0.89615,0.89625,0.89615,0.89615,285600000.0
2009-02-16 11:42:00,0.89615,0.89615,0.89615,0.89615,75400000.0
2009-02-16 11:43:00,0.89615,0.89615,0.8958,0.89585,209600000.0
2009-02-16 11:44:00,0.8959,0.896,0.89585,0.8959,813199993.0
2009-02-16 11:45:00,0.8959,0.89615,0.8959,0.896,286799999.0
2009-02-16 11:46:00,0.89595,0.89615,0.89595,0.89595,257599999.0
2009-02-16 11:47:00,0.89595,0.896,0.8955,0.8956,268200001.0
2009-02-16 11:48:00,0.8957,0.89575,0.89545,0.89565,665200001.0
2009-02-16 11:49:00,0.89565,0.89585,0.89565,0.89585,558999997.0
2009-02-16 11:50:00,0.89575,0.89615,0.8956,0.89605,724199997.0
2009-02-16 11:51:00,0.8961,0.8961,0.89585,0.896,328000000.0
2009-02-16 11:52:00,0.896,0.896,0.89565,0.89585,287400000.0
2009-02-16 11:53:00,0.89585,0.89605,0.8958,0.8959,465800000.0
2009-02-16 11:54:00,0.8959,0.8959,0.89565,0.8957,241800000.0
2009-02-16 11:55:00,0.8957,0.89615,0.8957,0.8961,344400000.0
2009-02-16 11:56:00,0.8961,0.8965,0.8961,0.8963,670599996.0
2009-02-16 11:57:00,0.89625,0.89635,0.896,0.8963,651599998.0
2009-02-16 11:58:00,0.8963,0.89635,0.89625,0.8963,451400000.0
2009-02-16 11:59:00,0.8963,0.89635,0.8963,0.8963,129600000.0
2009-02-16 12:00:00,0.8963,0.8963,0.89625,0.89625,298400000.0
2009-02-16 12:01:00,0.89625,0.8964,0.8961,0.89615,679800002.0
2009-02-16 12:02:00,0.89615,0.89625,0.89605,0.8962,478000000.0
2009-02-16 12:03:00,0.8962,0.8964,0.89595,0.89615,463999999.0
2009-02-16 12:04:00,0.89615,0.8962,0.8961,0.8961,582799997.0
2009-02-16 12:05:00,0.89615,0.89635,0.89605,0.89625,362200000.0
2009-02-16 12:06:00,0.8962,0.89655,0.8962,0.8964,445999998.0
2009-02-16 12:07:00,0.8964,0.89665,0.89625,0.89655,323800001.0
2009-02-16 12:08:00,0.8965,0.8968,0.8965,0.8967,353799998.0
2009-02-16 12:09:00,0.8967,0.89675,0.89665,0.8967,213600000.0
2009-02-16 12:10:00,0.8967,0.8967,0.8967,0.8967,40800000.0
2009-02-16 12:11:00,0.8967,0.8967,0.89655,0.89655,241600000.0
2009-02-16 12:12:00,0.89655,0.89655,0.8958,0.8958,440400000.0
2009-02-16 12:13:00,0.8958,0.89595,0.8957,0.8957,357600001.0
2009-02-16 12:14:00,0.8957,0.89585,0.8956,0.8958,426999999.0
2009-02-16 12:15:00,0.8958,0.89595,0.89575,0.8958,293999999.0
2009-02-16 12:16:00,0.89575,0.89575,0.8956,0.89565,300000001.0
2009-02-16 12:17:00,0.89565,0.8958,0.8955,0.89575,548199997.0
2009-02-16 12:18:00,0.8958,0.8958,0.8955,0.89565,516000001.0
2009-02-16 12:19:00,0.89565,0.89565,0.8948,0.8949,336200002.0
2009-02-16 12:20:00,0.89485,0.89515,0.89485,0.89495,494000000.0
2009-02-16 12:21:00,0.89495,0.8952,0.8949,0.895,399800003.0
2009-02-16 12:22:00,0.895,0.89535,0.8949,0.89495,654600001.0
2009-02-16 12:23:00,0.89495,0.89515,0.89485,0.8951,719799999.0
2009-02-16 12:24:00,0.8951,0.89515,0.8949,0.89505,299599999.0
2009-02-16 12:25:00,0.89505,0.89505,0.895,0.895,105600000.0
2009-02-16 12:26:00,0.895,0.895,0.89485,0.8949,338800000.0
2009-02-16 12:27:00,0.8949,0.8949,0.8944,0.8944,697800007.0
2009-02-16 12:28:00,0.8944,0.8951,0.8944,0.89485,968400000.0
2009-02-16 12:29:00,0.8948,0.89485,0.8947,0.89475,398000000.0
2009-02-16 12:30:00,0.89475,0.89475,0.8944,0.8946,404800000.0
2009-02-16 12:31:00,0.8947,0.89475,0.89425,0.8943,476400000.0
2009-02-16 12:32:00,0.89435,0.89465,0.89365,0.89375,650899999.0
2009-02-16 12:33:00,0.89375,0.8943,0.8937,0.89375,541000000.0
2009-02-16 12:34:00,0.8937,0.89405,0.8936,0.89405,295999999.0
2009-02-16 12:35:00,0.894,0.89425,0.8938,0.89405,648999998.0
2009-02-16 12:36:00,0.89405,0.8944,0.89395,0.8943,220200000.0
2009-02-16 12:37:00,0.89435,0.8948,0.8943,0.8947,413199997.0
2009-02-16 12:38:00,0.8947,0.8949,0.8947,0.8949,551100000.0
2009-02-16 12:39:00,0.8949,0.8949,0.8944,0.89455,495200001.0
2009-02-16 12:40:00,0.89455,0.89465,0.8942,0.89445,709200004.0
2009-02-16 12:41:00,0.89445,0.89445,0.8943,0.8943,412999999.0
2009-02-16 12:42:00,0.8943,0.8943,0.8942,0.89425,464400004.0
2009-02-16 12:43:00,0.8943,0.89495,0.8943,0.8949,427000000.0
2009-02-16 12:44:00,0.89495,0.89535,0.89485,0.8953,649000000.0
2009-02-16 12:45:00,0.89525,0.89535,0.89505,0.89505,396400000.0
2009-02-16 12:46:00,0.89515,0.8956,0.89515,0.8956,234800000.0
2009-02-16 12:47:00,0.89565,0.89565,0.89545,0.8955,319000000.0
2009-02-16 12:48:00,0.8956,0.8957,0.8955,0.8956,172200000.0
2009-02-16 12:49:00,0.89555,0.89555,0.89555,0.89555,29400000.0
2009-02-16 12:50:00,0.89555,0.8958,0.89555,0.8957,401500000.0
2009-02-16 12:51:00,0.89565,0.8958,0.8956,0.8956,99400000.0
2009-02-16 12:52:00,0.89555,0.8959,0.89555,0.8959,228600001.0
2009-02-16 12:53:00,0.89585,0.8959,0.8956,0.89565,977275993.0
2009-02-16 12:54:00,0.8957,0.89575,0.8954,0.89545,434599999.0
2009-02-16 12:55:00,0.89545,0.89585,0.89535,0.8954,379800000.0
2009-02-16 12:56:00,0.8954,0.8958,0.8954,0.8958,519000001.0
2009-02-16 12:57:00,0.8958,0.8959,0.89565,0.8957,427000000.0
2009-02-16 12:58:00,0.8957,0.89575,0.89565,0.8957,192600000.0
2009-02-16 12:59:00,0.8957,0.8958,0.89565,0.89575,202800000.0
2009-02-16 13:00:00,0.8957,0.89595,0.89565,0.89565,499099999.0
2009-02-16 13:01:00,0.89565,0.89565,0.8954,0.8955,201400000.0
2009-02-16 13:02:00,0.8955,0.8957,0.89525,0.89555,246200000.0
2009-02-16 13:03:00,0.8956,0.89565,0.89545,0.89555,392600000.0
2009-02-16 13:04:00,0.89565,0.89565,0.89545,0.8955,128600000.0
2009-02-16 13:05:00,0.8955,0.8956,0.89545,0.89555,607200000.0
2009-02-16 13:06:00,0.8955,0.8963,0.89545,0.8963,558800000.0
2009-02-16 13:07:00,0.8962,0.8963,0.89585,0.89595,689400000.0
2009-02-16 13:08:00,0.89605,0.89615,0.8957,0.89615,584800005.0
2009-02-16 13:09:00,0.8961,0.8962,0.896,0.89605,943399999.0
2009-02-16 13:10:00,0.89605,0.89625,0.89585,0.89625,758600000.0
2009-02-16 13:11:00,0.89625,0.89655,0.89625,0.89635,771199998.0
2009-02-16 13:12:00,0.89635,0.89645,0.89625,0.89635,612199997.0
2009-02-16 13:13:00,0.89635,0.8964,0.8963,0.89635,57600000.0
2009-02-16 13:14:00,0.89635,0.8964,0.89625,0.8963,709600003.0
2009-02-16 13:15:00,0.8963,0.89645,0.89625,0.89645,281200000.0
2009-02-16 13:16:00,0.89645,0.8967,0.89645,0.89665,450000000.0
2009-02-16 13:17:00,0.89665,0.89675,0.89645,0.89645,431200000.0
2009-02-16 13:18:00,0.89645,0.89725,0.89645,0.89725,980000004.0
2009-02-16 13:19:00,0.897,0.8971,0.89625,0.8965,752999998.0
2009-02-16 13:20:00,0.89655,0.8966,0.8964,0.8965,294599999.0
2009-02-16 13:21:00,0.89645,0.8965,0.8964,0.89645,149599999.0
2009-02-16 13:22:00,0.8965,0.89665,0.89645,0.89655,431999998.0
2009-02-16 13:23:00,0.89655,0.8966,0.89635,0.89645,450000005.0
2009-02-16 13:24:00,0.89645,0.89655,0.89635,0.89645,548799999.0
2009-02-16 13:25:00,0.89645,0.89655,0.89635,0.89655,168000000.0
2009-02-16 13:26:00,0.89655,0.8966,0.89645,0.8965,182800000.0
2009-02-16 13:27:00,0.8965,0.89655,0.8965,0.89655,347800000.0
2009-02-16 13:28:00,0.8965,0.8966,0.8965,0.8966,133200000.0
2009-02-16 13:29:00,0.89665,0.89665,0.89645,0.89645,129400000.0
2009-02-16 13:30:00,0.89645,0.8966,0.89645,0.8965,132600000.0
2009-02-16 13:31:00,0.8965,0.8965,0.8963,0.89635,315399999.0
2009-02-16 13:32:00,0.89635,0.8965,0.89635,0.89645,151800000.0
2009-02-16 13:33:00,0.89645,0.8965,0.8964,0.89645,80400000.0
2009-02-16 13:34:00,0.89645,0.89645,0.89635,0.8964,171200002.0
2009-02-16 13:35:00,0.8964,0.8964,0.89625,0.89625,573599997.0
2009-02-16 13:36:00,0.8963,0.8963,0.89625,0.89625,267600000.0
2009-02-16 13:37:00,0.89625,0.8963,0.896,0.89625,514000001.0
2009-02-16 13:38:00,0.8962,0.8963,0.89605,0.8963,522400000.0
2009-02-16 13:39:00,0.89635,0.89635,0.89615,0.8962,442600000.0
2009-02-16 13:40:00,0.8962,0.89625,0.8961,0.89625,372000000.0
2009-02-16 13:41:00,0.89625,0.8965,0.89625,0.8964,365000001.0
2009-02-16 13:42:00,0.89645,0.8966,0.8964,0.8964,228400000.0
2009-02-16 13:43:00,0.8964,0.89645,0.8962,0.8963,200800000.0
2009-02-16 13:44:00,0.89635,0.89635,0.8962,0.8962,355999999.0
2009-02-16 13:45:00,0.8962,0.8962,0.89575,0.89575,356037999.0
2009-02-16 13:46:00,0.8958,0.89585,0.89555,0.8956,489399999.0
2009-02-16 13:47:00,0.8956,0.89585,0.8956,0.8957,336799999.0
2009-02-16 13:48:00,0.8957,0.89575,0.8953,0.8953,208000000.0
2009-02-16 13:49:00,0.8953,0.89535,0.89495,0.89495,238000000.0
2009-02-16 13:50:00,0.89495,0.89505,0.89485,0.8949,166800000.0
2009-02-16 13:51:00,0.8949,0.89515,0.8949,0.89515,267200000.0
2009-02-16 13:52:00,0.89505,0.8951,0.89485,0.8949,214999999.0
2009-02-16 13:53:00,0.8949,0.895,0.89485,0.8949,122200000.0
2009-02-16 13:54:00,0.8949,0.8951,0.89485,0.895,406600002.0
2009-02-16 13:55:00,0.895,0.8951,0.89485,0.8949,198199999.0
2009-02-16 13:56:00,0.89485,0.8949,0.8947,0.8948,154400000.0
2009-02-16 13:57:00,0.8948,0.895,0.89475,0.89485,282799999.0
2009-02-16 13:58:00,0.8948,0.8949,0.89475,0.8949,152400001.0
2009-02-16 13:59:00,0.8949,0.8949,0.89485,0.8949,78400000.0
2009-02-16 14:00:00,0.8949,0.89505,0.8949,0.8949,170000000.0
2009-02-16 14:01:00,0.8949,0.89495,0.8949,0.8949,112000000.0
2009-02-16 14:02:00,0.8949,0.8949,0.8949,0.8949,69400000.0
2009-02-16 14:03:00,0.8949,0.89495,0.8949,0.89495,357399999.0
2009-02-16 14:04:00,0.89495,0.8951,0.89495,0.8951,342800000.0
2009-02-16 14:05:00,0.8951,0.8951,0.8949,0.8949,186600000.0
2009-02-16 14:06:00,0.8949,0.895,0.8949,0.8949,141800000.0
2009-02-16 14:07:00,0.8949,0.895,0.8949,0.8949,81000000.0
2009-02-16 14:08:00,0.8949,0.89495,0.8949,0.8949,100900000.0
2009-02-16 14:09:00,0.89495,0.895,0.89495,0.89495,99199999.0
2009-02-16 14:10:00,0.89495,0.8958,0.89495,0.89555,574599998.0
2009-02-16 14:11:00,0.8955,0.8968,0.8955,0.89665,775176000.0
2009-02-16 14:12:00,0.89665,0.8968,0.8966,0.8967,538000001.0
2009-02-16 14:13:00,0.8967,0.8968,0.89615,0.89635,779600006.0
2009-02-16 14:14:00,0.89635,0.89635,0.89595,0.89615,486000005.0
2009-02-16 14:15:00,0.89615,0.89625,0.89615,0.8962,520600003.0
2009-02-16 14:16:00,0.8962,0.8962,0.896,0.896,366099995.0
2009-02-16 14:17:00,0.896,0.8961,0.896,0.8961,77200000.0
2009-02-16 14:18:00,0.8961,0.8962,0.8958,0.8962,181600000.0
2009-02-16 14:19:00,0.89615,0.8962,0.8961,0.8961,413400001.0
2009-02-16 14:20:00,0.8961,0.8962,0.8961,0.89615,393400000.0
2009-02-16 14:21:00,0.8961,0.89645,0.8961,0.89645,398599999.0
2009-02-16 14:22:00,0.89645,0.89645,0.89625,0.8964,367400000.0
2009-02-16 14:23:00,0.89645,0.8967,0.89635,0.89635,309000000.0
2009-02-16 14:24:00,0.89635,0.89645,0.8961,0.89625,1166600007.0
2009-02-16 14:25:00,0.89625,0.8964,0.89615,0.8962,740000000.0
2009-02-16 14:26:00,0.8962,0.8962,0.89605,0.89615,379800002.0
2009-02-16 14:27:00,0.89615,0.8963,0.89605,0.89615,572000000.0
2009-02-16 14:28:00,0.8963,0.89635,0.89595,0.89605,351700002.0
2009-02-16 14:29:00,0.89605,0.8962,0.89595,0.896,496599999.0
2009-02-16 14:30:00,0.896,0.896,0.89585,0.896,219400001.0
2009-02-16 14:31:00,0.896,0.89605,0.89595,0.89595,32000000.0
2009-02-16 14:32:00,0.89595,0.89595,0.8956,0.89575,449400001.0
2009-02-16 14:33:00,0.89575,0.89585,0.8955,0.8958,331599998.0
2009-02-16 14:34:00,0.8958,0.8962,0.8956,0.89605,243600000.0
2009-02-16 14:35:00,0.8961,0.89615,0.896,0.8961,178000000.0
2009-02-16 14:36:00,0.896,0.8962,0.8958,0.896,467400002.0
2009-02-16 14:37:00,0.89605,0.8962,0.89595,0.896,400600001.0
2009-02-16 14:38:00,0.8959,0.8959,0.89545,0.89555,491000000.0
2009-02-16 14:39:00,0.8956,0.8959,0.89545,0.89575,550200004.0
2009-02-16 14:40:00,0.89575,0.8959,0.8955,0.8957,345000000.0
2009-02-16 14:41:00,0.8957,0.89575,0.89545,0.8956,291800000.0
2009-02-16 14:42:00,0.8957,0.8957,0.89555,0.89565,88400000.0
2009-02-16 14:43:00,0.8956,0.8961,0.89555,0.89595,368600000.0
2009-02-16 14:44:00,0.89595,0.89615,0.8959,0.89605,197600000.0
2009-02-16 14:45:00,0.89605,0.8961,0.89505,0.89515,621275995.0
2009-02-16 14:46:00,0.89515,0.89515,0.8951,0.8951,89800000.0
2009-02-16 14:47:00,0.8951,0.8954,0.8951,0.89535,190800000.0
2009-02-16 14:48:00,0.89535,0.89555,0.8953,0.89535,250400000.0
2009-02-16 14:49:00,0.8953,0.8953,0.89505,0.89505,403599993.0
2009-02-16 14:50:00,0.89505,0.8951,0.89505,0.8951,256200004.0
2009-02-16 14:51:00,0.8951,0.8954,0.89505,0.89535,489399999.0
2009-02-16 14:52:00,0.89535,0.8956,0.8952,0.8952,312400000.0
2009-02-16 14:53:00,0.8952,0.89535,0.8952,0.8953,126200000.0
2009-02-16 14:54:00,0.89525,0.89525,0.8952,0.89525,106200000.0
2009-02-16 14:55:00,0.89525,0.89535,0.89525,0.8953,83600000.0
2009-02-16 14:56:00,0.8953,0.89565,0.8952,0.89525,298600000.0
2009-02-16 14:57:00,0.89525,0.89535,0.8952,0.8953,88800000.0
2009-02-16 14:58:00,0.8954,0.8955,0.89535,0.8954,277799998.0
2009-02-16 14:59:00,0.89545,0.89575,0.8954,0.8957,277199999.0
2009-02-16 15:00:00,0.8957,0.8959,0.8957,0.8957,508600001.0
2009-02-16 15:01:00,0.8957,0.89585,0.8955,0.89555,569875997.0
2009-02-16 15:02:00,0.89555,0.8956,0.89535,0.89545,214199999.0
2009-02-16 15:03:00,0.8954,0.89545,0.89535,0.8954,366199996.0
2009-02-16 15:04:00,0.8954,0.8954,0.8953,0.89535,162800000.0
2009-02-16 15:05:00,0.8953,0.8954,0.89415,0.8943,865299998.0
2009-02-16 15:06:00,0.89435,0.8945,0.8943,0.8944,586000000.0
2009-02-16 15:07:00,0.8944,0.89455,0.8944,0.89445,266599999.0
2009-02-16 15:08:00,0.89445,0.8948,0.89445,0.8946,450799999.0
2009-02-16 15:09:00,0.8946,0.89475,0.89455,0.8946,406000000.0
2009-02-16 15:10:00,0.8946,0.8948,0.89455,0.8947,371599999.0
2009-02-16 15:11:00,0.89475,0.89475,0.89455,0.8947,374399998.0
2009-02-16 15:12:00,0.8947,0.89475,0.8946,0.89475,312800000.0
2009-02-16 15:13:00,0.89475,0.8951,0.89475,0.89505,308400000.0
2009-02-16 15:14:00,0.89505,0.89515,0.89435,0.89435,493000001.0
2009-02-16 15:15:00,0.8944,0.8947,0.8943,0.8944,419376000.0
2009-02-16 15:16:00,0.89445,0.89445,0.8943,0.8944,262200000.0
2009-02-16 15:17:00,0.8944,0.8946,0.8944,0.8946,203800000.0
2009-02-16 15:18:00,0.8946,0.8946,0.8945,0.89455,114600000.0
2009-02-16 15:19:00,0.89455,0.89455,0.89435,0.89445,250200000.0
2009-02-16 15:20:00,0.8944,0.8947,0.89425,0.89455,445000000.0
2009-02-16 15:21:00,0.89455,0.89465,0.8944,0.8945,364399999.0
2009-02-16 15:22:00,0.8945,0.8945,0.8943,0.8943,238200000.0
2009-02-16 15:23:00,0.89435,0.89445,0.89435,0.89435,138800000.0
2009-02-16 15:24:00,0.89435,0.89435,0.89415,0.89425,194200000.0
2009-02-16 15:25:00,0.8943,0.89445,0.8943,0.89445,195800000.0
2009-02-16 15:26:00,0.89445,0.89445,0.89435,0.89435,132800000.0
2009-02-16 15:27:00,0.8943,0.8944,0.89425,0.89435,271200000.0
2009-02-16 15:28:00,0.8943,0.8943,0.8941,0.8942,298000000.0
2009-02-16 15:29:00,0.89425,0.89425,0.89415,0.89415,122200000.0
2009-02-16 15:30:00,0.8942,0.89425,0.89415,0.89415,266600000.0
2009-02-16 15:31:00,0.89415,0.8942,0.89415,0.8942,229999999.0
2009-02-16 15:32:00,0.8942,0.89425,0.89415,0.8942,198400000.0
2009-02-16 15:33:00,0.8942,0.89425,0.894,0.8941,437100001.0
2009-02-16 15:34:00,0.8941,0.8941,0.8937,0.89375,387200000.0
2009-02-16 15:35:00,0.89375,0.8939,0.8937,0.8937,190200000.0
2009-02-16 15:36:00,0.8937,0.89375,0.89355,0.89365,318600000.0
2009-02-16 15:37:00,0.89365,0.8937,0.89285,0.89285,386200000.0
2009-02-16 15:38:00,0.8929,0.89295,0.89245,0.8925,951437997.0
2009-02-16 15:39:00,0.89255,0.8929,0.89245,0.8929,641600000.0
2009-02-16 15:40:00,0.8929,0.89295,0.8928,0.89285,406800000.0
2009-02-16 15:41:00,0.8928,0.89345,0.8928,0.89335,446500000.0
2009-02-16 15:42:00,0.8934,0.89355,0.8933,0.8934,358800000.0
2009-02-16 15:43:00,0.89345,0.8935,0.89325,0.8933,549800000.0
2009-02-16 15:44:00,0.8933,0.8935,0.8931,0.8931,292200000.0
2009-02-16 15:45:00,0.8931,0.89325,0.893,0.8932,646799997.0
2009-02-16 15:46:00,0.8932,0.89345,0.8932,0.89335,503600000.0
2009-02-16 15:47:00,0.8933,0.8934,0.89325,0.8933,262800000.0
2009-02-16 15:48:00,0.8933,0.89345,0.89325,0.8933,330075999.0
2009-02-16 15:49:00,0.89335,0.89375,0.89335,0.8935,433200000.0
2009-02-16 15:50:00,0.8935,0.8936,0.8933,0.8933,401399998.0
2009-02-16 15:51:00,0.8933,0.8941,0.8933,0.89395,805399998.0
2009-02-16 15:52:00,0.89395,0.8943,0.89365,0.8938,757638000.0
2009-02-16 15:53:00,0.8938,0.89405,0.89365,0.89365,685500000.0
2009-02-16 15:54:00,0.89365,0.8937,0.89325,0.89365,770199999.0
2009-02-16 15:55:00,0.89365,0.8941,0.8936,0.8938,898600003.0
2009-02-16 15:56:00,0.89385,0.894,0.8938,0.894,866599998.0
2009-02-16 15:57:00,0.8941,0.8944,0.8939,0.89435,500800000.0
2009-02-16 15:58:00,0.8944,0.89445,0.8939,0.89395,858475997.0
2009-02-16 15:59:00,0.89395,0.89435,0.89375,0.89375,801400001.0
2009-02-16 16:00:00,0.8938,0.894,0.89375,0.8939,396000001.0
2009-02-16 16:01:00,0.8939,0.89405,0.8937,0.89375,397976000.0
2009-02-16 16:02:00,0.8938,0.8946,0.89375,0.8945,587199999.0
2009-02-16 16:03:00,0.8945,0.8946,0.8942,0.89445,655400000.0
2009-02-16 16:04:00,0.89445,0.8945,0.89415,0.8943,671400003.0
2009-02-16 16:05:00,0.8943,0.8944,0.8942,0.8943,289600000.0
2009-02-16 16:06:00,0.8943,0.8946,0.89415,0.8944,450400000.0
2009-02-16 16:07:00,0.8944,0.8944,0.89415,0.89415,568799998.0
2009-02-16 16:08:00,0.89415,0.89425,0.89395,0.894,555238002.0
2009-02-16 16:09:00,0.89395,0.89405,0.89365,0.89365,157600000.0
2009-02-16 16:10:00,0.89365,0.8938,0.89365,0.89375,418800001.0
2009-02-16 16:11:00,0.89375,0.894,0.8937,0.89385,297800000.0
2009-02-16 16:12:00,0.89385,0.894,0.8938,0.894,199600000.0
2009-02-16 16:13:00,0.894,0.89425,0.894,0.8942,297800000.0
2009-02-16 16:14:00,0.8942,0.8943,0.8942,0.8943,146400000.0
2009-02-16 16:15:00,0.89435,0.89455,0.89425,0.8944,368800000.0
2009-02-16 16:16:00,0.89435,0.89445,0.8943,0.8943,287600000.0
2009-02-16 16:17:00,0.8943,0.89475,0.89425,0.89475,341400000.0
2009-02-16 16:18:00,0.89475,0.8949,0.8946,0.89485,501800000.0
2009-02-16 16:19:00,0.89485,0.895,0.89475,0.8948,619800000.0
2009-02-16 16:20:00,0.8948,0.8954,0.89475,0.89525,615076000.0
2009-02-16 16:21:00,0.89525,0.8954,0.89525,0.89535,404800001.0
2009-02-16 16:22:00,0.89535,0.89545,0.89525,0.89525,325800000.0
2009-02-16 16:23:00,0.89525,0.8953,0.89515,0.8952,614599995.0
2009-02-16 16:24:00,0.8952,0.8954,0.8952,0.89525,914799994.0
2009-02-16 16:25:00,0.8953,0.89545,0.89525,0.89535,554999996.0
2009-02-16 16:26:00,0.89535,0.8955,0.89535,0.89545,713199996.0
2009-02-16 16:27:00,0.89545,0.89545,0.8952,0.8953,565599999.0
2009-02-16 16:28:00,0.8953,0.89545,0.89525,0.89535,475575997.0
2009-02-16 16:29:00,0.89535,0.8955,0.8953,0.8953,452799998.0
2009-02-16 16:30:00,0.8953,0.8956,0.8953,0.89545,692000000.0
2009-02-16 16:31:00,0.8954,0.89555,0.8954,0.89555,510199998.0
2009-02-16 16:32:00,0.8955,0.8956,0.89545,0.89545,802399997.0
2009-02-16 16:33:00,0.89545,0.8956,0.8954,0.8955,402199994.0
2009-02-16 16:34:00,0.89545,0.89545,0.89535,0.89535,370000003.0
2009-02-16 16:35:00,0.89535,0.89545,0.89535,0.8954,349999997.0
2009-02-16 16:36:00,0.8954,0.8955,0.8954,0.89545,68600000.0
2009-02-16 16:37:00,0.89545,0.8955,0.8954,0.8954,320000000.0
2009-02-16 16:38:00,0.8954,0.8956,0.8954,0.89555,152000000.0
2009-02-16 16:39:00,0.89555,0.8956,0.89545,0.8955,418800000.0
2009-02-16 16:40:00,0.89545,0.89545,0.8954,0.89545,273399995.0
2009-02-16 16:41:00,0.89545,0.8956,0.89545,0.8955,861799984.0
2009-02-16 16:42:00,0.8955,0.8956,0.89545,0.89545,734400000.0
2009-02-16 16:43:00,0.89545,0.8955,0.89545,0.8955,1007000001.0
2009-02-16 16:44:00,0.8955,0.8955,0.89545,0.89545,592600001.0
2009-02-16 16:45:00,0.89555,0.8957,0.8954,0.89555,421400000.0
2009-02-16 16:46:00,0.8955,0.8959,0.8955,0.8957,755199999.0
2009-02-16 16:47:00,0.8957,0.89575,0.8956,0.89565,609399999.0
2009-02-16 16:48:00,0.8957,0.89575,0.8956,0.8957,756199990.0
2009-02-16 16:49:00,0.89565,0.89565,0.8956,0.89565,596800008.0
2009-02-16 16:50:00,0.89565,0.89575,0.8956,0.89565,356799994.0
2009-02-16 16:51:00,0.8958,0.8958,0.89545,0.89545,374799999.0
2009-02-16 16:52:00,0.89545,0.8956,0.89545,0.89555,336599999.0
2009-02-16 16:53:00,0.89555,0.8957,0.89555,0.89555,432200000.0
2009-02-16 16:54:00,0.8956,0.89585,0.89555,0.8958,553799998.0
2009-02-16 16:55:00,0.8958,0.8962,0.8958,0.89605,455999996.0
2009-02-16 16:56:00,0.8961,0.8961,0.89585,0.89585,828000001.0
2009-02-16 16:57:00,0.8959,0.89595,0.89585,0.89595,121600000.0
2009-02-16 16:58:00,0.89595,0.8962,0.8959,0.8959,590599999.0
2009-02-16 16:59:00,0.8959,0.89625,0.8959,0.89625,444800000.0
2009-02-16 17:00:00,0.89615,0.8963,0.89605,0.8962,497400000.0
2009-02-16 17:01:00,0.89625,0.8963,0.8962,0.8963,174800000.0
2009-02-16 17:02:00,0.8963,0.8963,0.896,0.8961,574000001.0
2009-02-16 17:03:00,0.8961,0.8961,0.8958,0.8958,542800000.0
2009-02-16 17:04:00,0.8958,0.89595,0.8957,0.89595,447799999.0
2009-02-16 17:05:00,0.89595,0.896,0.8957,0.8957,561599992.0
2009-02-16 17:06:00,0.8957,0.8958,0.89565,0.89565,336799998.0
2009-02-16 17:07:00,0.89565,0.89565,0.89515,0.89555,795199996.0
2009-02-16 17:08:00,0.89555,0.89555,0.89545,0.89545,1059999990.0
2009-02-16 17:09:00,0.89545,0.8955,0.89535,0.89545,215599999.0
2009-02-16 17:10:00,0.89545,0.8956,0.8954,0.89555,315200002.0
2009-02-16 17:11:00,0.89555,0.8958,0.89555,0.89575,635600000.0
2009-02-16 17:12:00,0.89575,0.896,0.89555,0.896,595799996.0
2009-02-16 17:13:00,0.89595,0.896,0.8957,0.89595,350000000.0
2009-02-16 17:14:00,0.89595,0.89595,0.89595,0.89595,380000002.0
2009-02-16 17:15:00,0.89595,0.89605,0.89595,0.896,231400000.0
2009-02-16 17:16:00,0.89595,0.8961,0.89595,0.89595,486200000.0
2009-02-16 17:17:00,0.89595,0.89605,0.89595,0.89595,215200000.0
2009-02-16 17:18:00,0.89595,0.89605,0.89595,0.89595,380800000.0
2009-02-16 17:19:00,0.89595,0.89595,0.8955,0.8955,609199996.0
2009-02-16 17:20:00,0.89555,0.89555,0.8949,0.89505,572200001.0
2009-02-16 17:21:00,0.89505,0.8952,0.89505,0.8951,111400000.0
2009-02-16 17:22:00,0.8951,0.8951,0.8948,0.89495,336200000.0
2009-02-16 17:23:00,0.89495,0.89515,0.89485,0.895,220400000.0
2009-02-16 17:24:00,0.89495,0.89545,0.8949,0.8954,492400002.0
2009-02-16 17:25:00,0.8954,0.8954,0.8952,0.8952,390876000.0
2009-02-16 17:26:00,0.8952,0.89535,0.8952,0.8953,352800001.0
2009-02-16 17:27:00,0.8953,0.89545,0.8952,0.8954,357599999.0
2009-02-16 17:28:00,0.89535,0.8954,0.8952,0.89535,213400000.0
2009-02-16 17:29:00,0.89535,0.8954,0.8951,0.8951,448200000.0
2009-02-16 17:30:00,0.8951,0.8953,0.895,0.89505,570775996.0
2009-02-16 17:31:00,0.89505,0.8952,0.89495,0.895,507776001.0
2009-02-16 17:32:00,0.895,0.89545,0.89495,0.89535,271900000.0
2009-02-16 17:33:00,0.89535,0.8957,0.8953,0.89565,211800000.0
2009-02-16 17:34:00,0.89565,0.8959,0.8954,0.8956,398152000.0
2009-02-16 17:35:00,0.8956,0.89575,0.89555,0.8956,152400000.0
2009-02-16 17:36:00,0.8956,0.8959,0.8956,0.8959,296800000.0
2009-02-16 17:37:00,0.8959,0.8967,0.8959,0.89655,368500000.0
2009-02-16 17:38:00,0.89655,0.89685,0.8965,0.89685,339000000.0
2009-02-16 17:39:00,0.89685,0.897,0.89685,0.897,324300000.0
2009-02-16 17:40:00,0.897,0.898,0.8968,0.898,353800000.0
2009-02-16 17:41:00,0.898,0.8985,0.898,0.8981,561200000.0
2009-02-16 17:42:00,0.8982,0.8982,0.8981,0.8981,256800000.0
2009-02-16 17:43:00,0.8981,0.8981,0.8978,0.8979,410599999.0
2009-02-16 17:44:00,0.8979,0.8983,0.8979,0.89815,379400000.0
2009-02-16 17:45:00,0.898,0.89825,0.8979,0.8979,658800000.0
2009-02-16 17:46:00,0.8979,0.898,0.89785,0.8979,639400000.0
2009-02-16 17:47:00,0.898,0.898,0.897,0.89745,784000000.0
2009-02-16 17:48:00,0.89745,0.89755,0.89715,0.89715,623999998.0
2009-02-16 17:49:00,0.89715,0.89725,0.89715,0.89715,427000000.0
2009-02-16 17:50:00,0.89715,0.89715,0.89685,0.8969,296400000.0
2009-02-16 17:51:00,0.8969,0.89715,0.89685,0.8971,315400000.0
2009-02-16 17:52:00,0.89715,0.8974,0.8971,0.8972,249200000.0
2009-02-16 17:53:00,0.8972,0.89725,0.8971,0.89725,137600000.0
2009-02-16 17:54:00,0.89725,0.8973,0.8972,0.89725,148799999.0
2009-02-16 17:55:00,0.89725,0.89735,0.89715,0.8973,320800000.0
2009-02-16 17:56:00,0.89735,0.898,0.8973,0.89785,365599999.0
2009-02-16 17:57:00,0.89785,0.898,0.89755,0.8976,355000000.0
2009-02-16 17:58:00,0.8976,0.89805,0.89745,0.89805,425500000.0
2009-02-16 17:59:00,0.898,0.8987,0.89765,0.89865,546099999.0
2009-02-16 18:00:00,0.8988,0.8988,0.89775,0.898,887800002.0
2009-02-16 18:01:00,0.898,0.89835,0.898,0.8982,450800000.0
2009-02-16 18:02:00,0.8982,0.89825,0.898,0.89815,609599998.0
2009-02-16 18:03:00,0.89815,0.89825,0.89805,0.89815,207999998.0
2009-02-16 18:04:00,0.89815,0.89835,0.8981,0.8982,373800000.0
2009-02-16 18:05:00,0.8982,0.8984,0.898,0.898,479199999.0
2009-02-16 18:06:00,0.898,0.8981,0.89715,0.89715,531000000.0
2009-02-16 18:07:00,0.89715,0.8975,0.89695,0.89725,612400000.0
2009-02-16 18:08:00,0.8972,0.8974,0.89705,0.8972,822800002.0
2009-02-16 18:09:00,0.8972,0.89725,0.897,0.897,177400000.0
2009-02-16 18:10:00,0.897,0.89715,0.897,0.897,42200000.0
2009-02-16 18:11:00,0.897,0.89725,0.897,0.8972,100400000.0
2009-02-16 18:12:00,0.8972,0.8972,0.8971,0.8972,158800000.0
2009-02-16 18:13:00,0.8973,0.89735,0.8971,0.8973,159000000.0
2009-02-16 18:14:00,0.8973,0.8975,0.89725,0.8973,247800000.0
2009-02-16 18:15:00,0.8973,0.8975,0.8973,0.89745,539399995.0
2009-02-16 18:16:00,0.8974,0.89745,0.8971,0.8973,375599998.0
2009-02-16 18:17:00,0.8973,0.8974,0.89725,0.89735,314200000.0
2009-02-16 18:18:00,0.8974,0.898,0.89735,0.8979,269276000.0
2009-02-16 18:19:00,0.89785,0.89835,0.89775,0.89835,119200000.0
2009-02-16 18:20:00,0.89835,0.89835,0.898,0.89825,133200000.0
2009-02-16 18:21:00,0.89825,0.8983,0.898,0.898,56200000.0
2009-02-16 18:22:00,0.898,0.898,0.8977,0.8977,184200000.0
2009-02-16 18:23:00,0.8977,0.8978,0.89705,0.89705,486199996.0
2009-02-16 18:24:00,0.89705,0.8973,0.897,0.89715,178000000.0
2009-02-16 18:25:00,0.89715,0.89725,0.897,0.89715,243199999.0
2009-02-16 18:26:00,0.8972,0.89725,0.89715,0.89715,1027200006.0
2009-02-16 18:27:00,0.89715,0.8973,0.89715,0.8973,346600000.0
2009-02-16 18:28:00,0.8973,0.8973,0.897,0.897,206000000.0
2009-02-16 18:29:00,0.897,0.897,0.89615,0.89615,339599999.0
2009-02-16 18:30:00,0.89615,0.89655,0.89615,0.89645,318200001.0
2009-02-16 18:31:00,0.89645,0.89655,0.89625,0.8964,395000002.0
2009-02-16 18:32:00,0.8964,0.8966,0.89585,0.8959,513800000.0
2009-02-16 18:33:00,0.8959,0.89605,0.89575,0.8959,149000000.0
2009-02-16 18:34:00,0.89595,0.89595,0.8955,0.89575,511600000.0
2009-02-16 18:35:00,0.89575,0.89615,0.8954,0.89615,343600000.0
2009-02-16 18:36:00,0.89625,0.89625,0.89565,0.89575,507400000.0
2009-02-16 18:37:00,0.89565,0.89565,0.8955,0.8956,261200000.0
2009-02-16 18:38:00,0.8956,0.89575,0.89535,0.8956,363000000.0
2009-02-16 18:39:00,0.8957,0.8958,0.8952,0.8953,429475999.0
2009-02-16 18:40:00,0.8953,0.89535,0.8948,0.895,730799999.0
2009-02-16 18:41:00,0.895,0.89515,0.8949,0.8951,138000000.0
2009-02-16 18:42:00,0.89515,0.89545,0.8951,0.89535,305800000.0
2009-02-16 18:43:00,0.8953,0.89575,0.8953,0.8957,281600000.0
2009-02-16 18:44:00,0.8957,0.8957,0.8953,0.8953,246676000.0
2009-02-16 18:45:00,0.8954,0.89575,0.8953,0.89555,351200000.0
2009-02-16 18:46:00,0.8956,0.8956,0.89525,0.89525,181999999.0
2009-02-16 18:47:00,0.89525,0.8954,0.8945,0.8947,561800000.0
2009-02-16 18:48:00,0.8947,0.895,0.89465,0.8948,153200000.0
2009-02-16 18:49:00,0.8948,0.89485,0.8946,0.8948,213200000.0
2009-02-16 18:50:00,0.8948,0.8952,0.8947,0.8952,344000001.0
2009-02-16 18:51:00,0.8952,0.8952,0.89475,0.89475,335800000.0
2009-02-16 18:52:00,0.89485,0.89495,0.89475,0.89475,133400000.0
2009-02-16 18:53:00,0.89475,0.89495,0.8947,0.8949,362400000.0
2009-02-16 18:54:00,0.89475,0.8949,0.89465,0.89475,150200000.0
2009-02-16 18:55:00,0.89475,0.8949,0.8947,0.8948,388199998.0
2009-02-16 18:56:00,0.8948,0.895,0.89475,0.89495,223400000.0
2009-02-16 18:57:00,0.895,0.895,0.89485,0.8949,233800000.0
2009-02-16 18:58:00,0.89475,0.8949,0.8947,0.89475,175600000.0
2009-02-16 18:59:00,0.89475,0.8949,0.8947,0.8948,179000000.0
2009-02-16 19:00:00,0.8948,0.8948,0.8945,0.8945,331000000.0
2009-02-16 19:01:00,0.8945,0.89475,0.8945,0.8947,154600000.0
2009-02-16 19:02:00,0.8947,0.8948,0.89455,0.8946,292800000.0
2009-02-16 19:03:00,0.8946,0.8946,0.8945,0.8945,304000000.0
2009-02-16 19:04:00,0.8945,0.89495,0.8945,0.89475,532200000.0
2009-02-16 19:05:00,0.89475,0.8948,0.89455,0.89455,226800000.0
2009-02-16 19:06:00,0.8945,0.89455,0.89445,0.89445,80800000.0
2009-02-16 19:07:00,0.89445,0.8945,0.89445,0.8945,30400000.0
2009-02-16 19:08:00,0.8945,0.89455,0.89445,0.8945,80200000.0
2009-02-16 19:09:00,0.89455,0.8947,0.89455,0.8947,74600000.0
2009-02-16 19:10:00,0.89455,0.8948,0.89455,0.8948,242000000.0
2009-02-16 19:11:00,0.89485,0.89505,0.8948,0.89505,163400000.0
2009-02-16 19:12:00,0.89505,0.8952,0.89495,0.89515,115399999.0
2009-02-16 19:13:00,0.89515,0.8954,0.8949,0.89535,227400000.0
2009-02-16 19:14:00,0.89535,0.89565,0.89525,0.89545,142600000.0
2009-02-16 19:15:00,0.89545,0.896,0.89525,0.89595,420600000.0
2009-02-16 19:16:00,0.89595,0.89595,0.89525,0.8954,214000000.0
2009-02-16 19:17:00,0.8955,0.8956,0.8952,0.8952,53800000.0
2009-02-16 19:18:00,0.89545,0.89565,0.89545,0.89565,89800000.0
2009-02-16 19:19:00,0.89565,0.8958,0.8956,0.8958,97600000.0
2009-02-16 19:20:00,0.8958,0.8958,0.8958,0.8958,17600000.0
2009-02-16 19:21:00,0.89595,0.89615,0.8956,0.89575,57600000.0
2009-02-16 19:22:00,0.8958,0.89595,0.8958,0.89595,109600000.0
2009-02-16 19:23:00,0.89595,0.89605,0.8959,0.89605,101000000.0
2009-02-16 19:24:00,0.89605,0.8961,0.896,0.8961,98200000.0
2009-02-16 19:25:00,0.8961,0.89635,0.89605,0.89635,140800000.0
2009-02-16 19:26:00,0.89635,0.89655,0.8963,0.8965,159400000.0
2009-02-16 19:27:00,0.8965,0.8965,0.8965,0.8965,15800000.0
2009-02-16 19:28:00,0.8965,0.89655,0.8965,0.89655,94200000.0
2009-02-16 19:29:00,0.89655,0.89655,0.8964,0.89645,115000000.0
2009-02-16 19:30:00,0.89635,0.89645,0.8963,0.89635,144000000.0
2009-02-16 19:31:00,0.89635,0.89635,0.89595,0.89615,162800000.0
2009-02-16 19:32:00,0.89615,0.89615,0.89595,0.89595,92400000.0
2009-02-16 19:33:00,0.89595,0.8962,0.8958,0.89615,104600000.0
2009-02-16 19:34:00,0.89615,0.8963,0.8959,0.89615,150600000.0
2009-02-16 19:35:00,0.89615,0.89625,0.8959,0.8962,135200000.0
2009-02-16 19:36:00,0.8962,0.8963,0.8959,0.8959,195600000.0
2009-02-16 19:37:00,0.8959,0.89595,0.89585,0.8959,25200000.0
2009-02-16 19:38:00,0.89585,0.89585,0.89585,0.89585,11200000.0
2009-02-16 19:39:00,0.89585,0.89585,0.8958,0.8958,22400000.0
2009-02-16 19:40:00,0.8958,0.89585,0.89575,0.89575,55800000.0
2009-02-16 19:41:00,0.8957,0.89575,0.8955,0.8955,180800000.0
2009-02-16 19:42:00,0.8957,0.8958,0.89545,0.8958,138200000.0
2009-02-16 19:43:00,0.89575,0.89575,0.8957,0.8957,77000000.0
2009-02-16 19:44:00,0.8957,0.89575,0.8957,0.8957,29000000.0
2009-02-16 19:45:00,0.89575,0.8958,0.8957,0.8958,80800000.0
2009-02-16 19:46:00,0.8958,0.8959,0.8958,0.89585,47400000.0
2009-02-16 19:47:00,0.8958,0.89585,0.8957,0.8957,73000000.0
2009-02-16 19:48:00,0.89565,0.89565,0.89545,0.89545,19000000.0
2009-02-16 19:49:00,0.89545,0.8958,0.89545,0.89565,128400000.0
2009-02-16 19:50:00,0.89565,0.8958,0.89565,0.8957,56000000.0
2009-02-16 19:51:00,0.8957,0.8957,0.89555,0.89555,35800000.0
2009-02-16 19:52:00,0.89555,0.8957,0.89555,0.8957,36400000.0
2009-02-16 19:53:00,0.89565,0.8957,0.89565,0.8957,5400000.0
2009-02-16 19:54:00,0.89546,0.89554,0.8953,0.89547,199800000.0
2009-02-16 19:55:00,0.8957,0.8957,0.8954,0.89555,91400000.0
2009-02-16 19:56:00,0.8955,0.89555,0.8955,0.8955,14000000.0
2009-02-16 19:57:00,0.8955,0.8955,0.8953,0.8954,90400000.0
2009-02-16 19:58:00,0.89535,0.8954,0.89535,0.8954,51200000.0
2009-02-16 19:59:00,0.8954,0.8961,0.8954,0.8961,189200000.0
2009-02-16 20:00:00,0.89615,0.89615,0.89555,0.8958,215600000.0
2009-02-16 20:01:00,0.89575,0.8958,0.89565,0.89575,55600000.0
2009-02-16 20:02:00,0.89575,0.8959,0.89575,0.89585,58800000.0
2009-02-16 20:03:00,0.896,0.896,0.89585,0.8959,41600000.0
2009-02-16 20:04:00,0.8959,0.896,0.8959,0.89595,54000000.0
2009-02-16 20:05:00,0.89595,0.89595,0.89595,0.89595,76000000.0
2009-02-16 20:06:00,0.89595,0.89615,0.8959,0.896,185400000.0
2009-02-16 20:07:00,0.89595,0.89605,0.8959,0.896,152000000.0
2009-02-16 20:08:00,0.8961,0.8961,0.89595,0.896,17800000.0
2009-02-16 20:09:00,0.89595,0.896,0.8957,0.89585,140200000.0
2009-02-16 20:10:00,0.89585,0.89585,0.89575,0.8958,41600000.0
2009-02-16 20:11:00,0.89575,0.8958,0.8957,0.8958,36400000.0
2009-02-16 20:12:00,0.89585,0.8959,0.8957,0.89575,59200000.0
2009-02-16 20:13:00,0.89575,0.8959,0.89575,0.89575,24000000.0
2009-02-16 20:14:00,0.89575,0.89595,0.8957,0.8957,8600000.0
2009-02-16 20:15:00,0.8957,0.8958,0.89565,0.8958,71800000.0
2009-02-16 20:16:00,0.89585,0.8959,0.89575,0.8958,71400000.0
2009-02-16 20:17:00,0.8958,0.8959,0.8958,0.8959,126000000.0
2009-02-16 20:18:00,0.8959,0.8959,0.8959,0.8959,5600000.0
2009-02-16 20:19:00,0.8958,0.8958,0.8958,0.8958,24800000.0
2009-02-16 20:20:00,0.89585,0.89585,0.89585,0.89585,28000000.0
2009-02-16 20:21:00,0.89585,0.89585,0.89565,0.89565,22400000.0
2009-02-16 20:22:00,0.8956,0.89565,0.89555,0.89555,66800000.0
2009-02-16 20:23:00,0.89555,0.8956,0.89555,0.8956,27200000.0
2009-02-16 20:24:00,0.89575,0.89585,0.89575,0.8958,107200000.0
2009-02-16 20:25:00,0.8958,0.8958,0.89575,0.8958,61600000.0
2009-02-16 20:26:00,0.89585,0.89595,0.8958,0.8958,130800000.0
2009-02-16 20:27:00,0.89595,0.896,0.89595,0.89595,10400000.0
2009-02-16 20:28:00,0.896,0.8961,0.89595,0.89605,23400000.0
2009-02-16 20:29:00,0.896,0.8961,0.896,0.8961,54000000.0
2009-02-16 20:30:00,0.8961,0.8963,0.896,0.89615,275400000.0
2009-02-16 20:31:00,0.89615,0.89615,0.8961,0.89615,44400000.0
2009-02-16 20:32:00,0.8963,0.8963,0.8961,0.89615,75600000.0
2009-02-16 20:33:00,0.89615,0.8968,0.89615,0.8968,359900000.0
2009-02-16 20:34:00,0.89685,0.89685,0.8968,0.8968,18200000.0
2009-02-16 20:35:00,0.8968,0.89685,0.8963,0.8965,38800000.0
2009-02-16 20:36:00,0.8965,0.8968,0.89645,0.89645,180838000.0
2009-02-16 20:37:00,0.89655,0.89655,0.8964,0.8964,32400000.0
2009-02-16 20:38:00,0.89645,0.89675,0.89645,0.8967,52800000.0
2009-02-16 20:39:00,0.8967,0.8967,0.89645,0.8966,99600000.0
2009-02-16 20:40:00,0.8966,0.8968,0.8964,0.8964,93600000.0
2009-02-16 20:41:00,0.89645,0.8966,0.89645,0.89655,48400000.0
2009-02-16 20:42:00,0.89655,0.8966,0.89655,0.8966,113000000.0
2009-02-16 20:43:00,0.8966,0.8966,0.89655,0.89655,46400000.0
2009-02-16 20:44:00,0.89655,0.89655,0.8965,0.8965,43600000.0
2009-02-16 20:45:00,0.8965,0.8965,0.8964,0.8964,16000000.0
2009-02-16 20:46:00,0.89635,0.89635,0.89635,0.89635,7200000.0
2009-02-16 20:47:00,0.8962,0.89655,0.8962,0.8965,48400000.0
2009-02-16 20:48:00,0.8964,0.89645,0.89625,0.89625,59400000.0
2009-02-16 20:49:00,0.89635,0.89655,0.8962,0.89655,49800000.0
2009-02-16 20:50:00,0.89655,0.89685,0.89655,0.8966,112600000.0
2009-02-16 20:51:00,0.89665,0.89665,0.89625,0.89625,49600000.0
2009-02-16 20:52:00,0.89625,0.8964,0.89615,0.8964,39600000.0
2009-02-16 20:53:00,0.89635,0.89635,0.89635,0.89635,7400000.0
2009-02-16 20:54:00,0.89645,0.89665,0.89645,0.89665,62600000.0
2009-02-16 20:55:00,0.89665,0.8967,0.89665,0.89665,62000000.0
2009-02-16 20:56:00,0.8966,0.8966,0.89655,0.89655,14200000.0
2009-02-16 20:57:00,0.89655,0.89685,0.89645,0.8966,155600000.0
2009-02-16 20:58:00,0.89675,0.89675,0.89635,0.89635,146000000.0
2009-02-16 20:59:00,0.89625,0.89635,0.89605,0.8962,105800000.0
2009-02-16 21:00:00,0.8962,0.8963,0.8961,0.89625,76800000.0
2009-02-16 21:01:00,0.89625,0.89635,0.89625,0.89635,42000000.0
2009-02-16 21:02:00,0.89635,0.89635,0.896,0.8961,131400000.0
2009-02-16 21:03:00,0.8961,0.8961,0.89605,0.89605,61800000.0
2009-02-16 21:04:00,0.89605,0.89605,0.8956,0.89585,23600000.0
2009-02-16 21:05:00,0.896,0.89615,0.8957,0.8958,125600000.0
2009-02-16 21:06:00,0.8958,0.8958,0.8958,0.8958,2800000.0
2009-02-16 21:07:00,0.89575,0.896,0.89565,0.8958,93400000.0
2009-02-16 21:08:00,0.89575,0.89575,0.89575,0.89575,5600000.0
2009-02-16 21:09:00,0.89575,0.8958,0.89575,0.8958,22200000.0
2009-02-16 21:10:00,0.89585,0.89585,0.8958,0.8958,16800000.0
2009-02-16 21:11:00,0.8958,0.8958,0.8958,0.8958,5600000.0
2009-02-16 21:12:00,0.89587,0.89587,0.89548,0.89548,94000000.0
2009-02-16 21:13:00,0.89575,0.89593,0.89575,0.89578,378800000.0
2009-02-16 21:14:00,0.89563,0.89568,0.89562,0.89568,96000000.0
2009-02-16 21:15:00,0.8958,0.89585,0.89575,0.89585,61600000.0
2009-02-16 21:16:00,0.89585,0.89585,0.89575,0.89585,16400000.0
2009-02-16 21:17:00,0.89585,0.89605,0.89585,0.89585,46800000.0
2009-02-16 21:18:00,0.89569,0.89571,0.89542,0.89571,452600000.0
2009-02-16 21:19:00,0.89575,0.89595,0.8956,0.89595,347800000.0
2009-02-16 21:20:00,0.89585,0.89585,0.8958,0.89585,51000000.0
2009-02-16 21:21:00,0.8958,0.89585,0.8958,0.8958,72800000.0
2009-02-16 21:22:00,0.89579,0.89579,0.8955,0.89553,159200000.0
2009-02-16 21:23:00,0.8959,0.8959,0.8959,0.8959,6400000.0
2009-02-16 21:24:00,0.8957,0.89585,0.89558,0.89567,334600000.0
2009-02-16 21:25:00,0.89585,0.89585,0.8958,0.8958,37200000.0
2009-02-16 21:26:00,0.8958,0.896,0.89575,0.89595,53600000.0
2009-02-16 21:27:00,0.896,0.896,0.89575,0.89595,150000000.0
2009-02-16 21:28:00,0.89595,0.89595,0.8959,0.89595,63400000.0
2009-02-16 21:29:00,0.89595,0.89595,0.8958,0.89595,20400000.0
2009-02-16 21:30:00,0.896,0.8961,0.8957,0.8957,162600000.0
2009-02-16 21:31:00,0.89565,0.89565,0.8956,0.8956,11200000.0
2009-02-16 21:32:00,0.89555,0.8956,0.8951,0.8953,69700000.0
2009-02-16 21:33:00,0.8953,0.89555,0.89505,0.89505,114600000.0
2009-02-16 21:34:00,0.8954,0.8955,0.89515,0.8955,99500000.0
2009-02-16 21:35:00,0.8955,0.8955,0.8955,0.8955,41800000.0
2009-02-16 21:36:00,0.8955,0.89585,0.8955,0.89585,100400000.0
2009-02-16 21:37:00,0.89585,0.89585,0.8957,0.89585,39000000.0
2009-02-16 21:38:00,0.89585,0.89585,0.8957,0.8958,39000000.0
2009-02-16 21:39:00,0.8958,0.89585,0.8957,0.8957,50400000.0
2009-02-16 21:40:00,0.89575,0.89585,0.89575,0.89575,27800000.0
2009-02-16 21:41:00,0.8957,0.8959,0.8957,0.89585,72200000.0
2009-02-16 21:42:00,0.89585,0.8959,0.89585,0.89585,36200000.0
2009-02-16 21:43:00,0.89535,0.89562,0.89535,0.89562,126400000.0
2009-02-16 21:44:00,0.8959,0.8959,0.8958,0.89585,25200000.0
2009-02-16 21:45:00,0.89585,0.8959,0.8958,0.89585,45600000.0
2009-02-16 21:46:00,0.8959,0.8959,0.89585,0.89585,8400000.0
2009-02-16 21:47:00,0.89575,0.89575,0.89575,0.89575,5600000.0
2009-02-16 21:48:00,0.89585,0.8959,0.89585,0.89585,28000000.0
2009-02-16 21:49:00,0.89547,0.89566,0.89547,0.89564,573399997.0
2009-02-16 21:50:00,0.8959,0.8959,0.89585,0.89585,13800000.0
2009-02-16 21:51:00,0.8958,0.89583,0.89575,0.89575,85800000.0
2009-02-16 21:52:00,0.8959,0.8959,0.8959,0.8959,5600000.0
2009-02-16 21:53:00,0.8959,0.89595,0.8959,0.89595,11200000.0
2009-02-16 21:54:00,0.89595,0.89595,0.89585,0.8959,19600000.0
2009-02-16 21:55:00,0.8959,0.8959,0.8959,0.8959,5600000.0
2009-02-16 21:56:00,0.89605,0.89625,0.89605,0.89625,14600000.0
2009-02-16 21:57:00,0.89625,0.89625,0.8961,0.89625,22600000.0
2009-02-16 21:58:00,0.8962,0.89625,0.8962,0.89625,94600000.0
2009-02-16 21:59:00,0.89625,0.89625,0.89605,0.8961,84600000.0
2009-02-16 22:00:00,0.89605,0.89615,0.89595,0.896,100800000.0
2009-02-16 22:01:00,0.89605,0.89615,0.896,0.8961,81000000.0
2009-02-16 22:02:00,0.8961,0.8961,0.8959,0.89605,80600000.0
2009-02-16 22:03:00,0.89605,0.89605,0.8959,0.89605,32800000.0
2009-02-16 22:04:00,0.89605,0.89605,0.89595,0.89605,60200000.0
2009-02-16 22:05:00,0.89605,0.89615,0.89605,0.8961,43600000.0
2009-02-16 22:06:00,0.8961,0.8961,0.89595,0.89605,52400000.0
2009-02-16 22:07:00,0.89605,0.89605,0.89595,0.896,44000000.0
2009-02-16 22:08:00,0.896,0.89605,0.896,0.89605,46400000.0
2009-02-16 22:09:00,0.89595,0.8961,0.8959,0.8961,84600000.0
2009-02-16 22:10:00,0.89615,0.89615,0.8961,0.89615,51800000.0
2009-02-16 22:11:00,0.8961,0.89615,0.89605,0.89615,35400000.0
2009-02-16 22:12:00,0.89615,0.89615,0.896,0.89605,72800000.0
2009-02-16 22:13:00,0.89605,0.89605,0.89605,0.89605,5400000.0
2009-02-16 22:14:00,0.8961,0.89615,0.896,0.89615,109400000.0
2009-02-16 22:15:00,0.89605,0.89605,0.89605,0.89605,2800000.0
2009-02-16 22:16:00,0.89605,0.89605,0.89605,0.89605,5600000.0
2009-02-16 22:17:00,0.89605,0.89615,0.896,0.89605,33000000.0
2009-02-16 22:18:00,0.896,0.896,0.89585,0.896,22000000.0
2009-02-16 22:19:00,0.89585,0.89605,0.89585,0.89595,66000000.0
2009-02-16 22:20:00,0.89595,0.89615,0.89595,0.896,65600000.0
2009-02-16 22:21:00,0.896,0.89605,0.896,0.896,34000000.0
2009-02-16 22:22:00,0.896,0.89605,0.89585,0.89595,117600000.0
2009-02-16 22:23:00,0.8959,0.8959,0.8959,0.8959,26000000.0
2009-02-16 22:24:00,0.8959,0.8959,0.8959,0.8959,72000000.0
2009-02-16 22:25:00,0.8959,0.896,0.8958,0.8959,137100000.0
2009-02-16 22:26:00,0.89585,0.89585,0.8957,0.89575,23400000.0
2009-02-16 22:27:00,0.8959,0.8959,0.89585,0.89585,9400000.0
2009-02-16 22:28:00,0.89585,0.8959,0.89585,0.8959,47800000.0
2009-02-16 22:29:00,0.8959,0.8959,0.89555,0.89565,16800000.0
2009-02-16 22:30:00,0.89535,0.8956,0.8945,0.89545,243375996.0
2009-02-16 22:31:00,0.89525,0.89545,0.8951,0.89515,103400000.0
2009-02-16 22:32:00,0.8951,0.8951,0.8948,0.89485,134438000.0
2009-02-16 22:33:00,0.8947,0.8953,0.8947,0.8951,151128000.0
2009-02-16 22:34:00,0.89505,0.8951,0.895,0.8951,94200000.0
2009-02-16 22:35:00,0.8951,0.8955,0.8951,0.89525,104000000.0
2009-02-16 22:36:00,0.89545,0.89545,0.8953,0.8954,27800000.0
2009-02-16 22:37:00,0.8954,0.89545,0.8954,0.89545,5600000.0
2009-02-16 22:38:00,0.8956,0.8958,0.8954,0.8955,104800000.0
2009-02-16 22:39:00,0.8955,0.8956,0.8954,0.8956,19400000.0
2009-02-16 22:40:00,0.8956,0.8956,0.89555,0.89555,28000000.0
2009-02-16 22:41:00,0.89555,0.89555,0.89555,0.89555,16400000.0
2009-02-16 22:42:00,0.89555,0.89555,0.89545,0.89545,18200000.0
2009-02-16 22:43:00,0.89527,0.89555,0.89527,0.89541,213000000.0
2009-02-16 22:44:00,0.8955,0.89555,0.8955,0.89555,10000000.0
2009-02-16 22:45:00,0.89555,0.89555,0.89545,0.89545,151600000.0
2009-02-16 22:46:00,0.89545,0.8956,0.89545,0.89545,236800000.0
2009-02-16 22:47:00,0.89545,0.8955,0.89545,0.89545,67800000.0
2009-02-16 22:48:00,0.89555,0.89555,0.89535,0.89535,22600000.0
2009-02-16 22:49:00,0.89535,0.89535,0.89535,0.89535,14000000.0
2009-02-16 22:50:00,0.89535,0.89535,0.89535,0.89535,44800000.0
2009-02-16 22:51:00,0.89535,0.8958,0.89535,0.8956,141800000.0
2009-02-16 22:52:00,0.89555,0.89555,0.8955,0.89555,21200000.0
2009-02-16 22:53:00,0.89565,0.8957,0.8955,0.8955,11200000.0
2009-02-16 22:54:00,0.8955,0.8955,0.8954,0.8955,26000000.0
2009-02-16 22:55:00,0.89545,0.89545,0.89535,0.89535,29200000.0
2009-02-16 22:56:00,0.8954,0.89555,0.8954,0.89555,16800000.0
2009-02-16 22:57:00,0.89555,0.89565,0.89555,0.89555,16800000.0
2009-02-16 22:58:00,0.8955,0.89555,0.8953,0.89545,80400000.0
2009-02-16 22:59:00,0.8954,0.8956,0.8952,0.8955,71000000.0
2009-02-16 23:00:00,0.89525,0.89545,0.8951,0.8953,94200000.0
2009-02-16 23:01:00,0.89535,0.89565,0.8951,0.89565,30600000.0
2009-02-16 23:02:00,0.8958,0.8959,0.8957,0.8957,67200000.0
2009-02-16 23:03:00,0.8958,0.89585,0.8957,0.89585,30800000.0
2009-02-16 23:04:00,0.89575,0.8958,0.8957,0.8957,8400000.0
2009-02-16 23:05:00,0.89575,0.89575,0.8957,0.8957,16800000.0
2009-02-16 23:06:00,0.8957,0.8957,0.8955,0.8955,26200000.0
2009-02-16 23:07:00,0.8955,0.8955,0.89545,0.89545,21600000.0
2009-02-16 23:08:00,0.89545,0.8955,0.89545,0.8955,24000000.0
2009-02-16 23:09:00,0.8955,0.8956,0.8954,0.8956,47200000.0
2009-02-16 23:10:00,0.89555,0.89555,0.89545,0.89545,37600000.0
2009-02-16 23:11:00,0.8955,0.8957,0.8955,0.8957,19600000.0
2009-02-16 23:12:00,0.89585,0.89585,0.89555,0.89555,28000000.0
2009-02-16 23:13:00,0.8955,0.8955,0.8955,0.8955,8400000.0
2009-02-16 23:14:00,0.89536,0.89537,0.89517,0.89537,131400000.0
2009-02-16 23:15:00,0.8955,0.8955,0.89545,0.89545,8000000.0
2009-02-16 23:16:00,0.89545,0.8955,0.89545,0.89545,50000000.0
2009-02-16 23:17:00,0.89545,0.89545,0.89545,0.89545,7200000.0
2009-02-16 23:18:00,0.89526,0.89531,0.89515,0.89515,95600000.0
2009-02-16 23:19:00,0.89535,0.89535,0.89535,0.89535,26000000.0
2009-02-16 23:20:00,0.89535,0.89535,0.89535,0.89535,8400000.0
2009-02-16 23:21:00,0.89535,0.89535,0.89535,0.89535,2800000.0
2009-02-16 23:22:00,0.89535,0.89535,0.89535,0.89535,2800000.0
2009-02-16 23:23:00,0.89535,0.89535,0.8953,0.8953,11200000.0
2009-02-16 23:24:00,0.895,0.8951,0.89478,0.8951,208800000.0
2009-02-16 23:25:00,0.89504,0.89512,0.89481,0.89503,249000000.0
2009-02-16 23:26:00,0.8953,0.8953,0.89525,0.8953,19600000.0
2009-02-16 23:27:00,0.8953,0.89535,0.89525,0.89535,11200000.0
2009-02-16 23:28:00,0.89535,0.8957,0.89525,0.8955,51800000.0
2009-02-16 23:29:00,0.8955,0.89555,0.8953,0.89535,44400000.0
2009-02-16 23:30:00,0.8954,0.8957,0.89505,0.89555,103800000.0
2009-02-16 23:31:00,0.89555,0.89555,0.89545,0.89545,28000000.0
2009-02-16 23:32:00,0.89555,0.89555,0.8954,0.8954,57000000.0
2009-02-16 23:33:00,0.89535,0.89555,0.89535,0.8954,100200000.0
2009-02-16 23:34:00,0.89545,0.8955,0.89545,0.89545,29800000.0
2009-02-16 23:35:00,0.89499,0.89536,0.89499,0.8953,270000000.0
2009-02-16 23:36:00,0.89555,0.89555,0.89535,0.89545,32400000.0
2009-02-16 23:37:00,0.8955,0.8955,0.89535,0.8954,24400000.0
2009-02-16 23:38:00,0.8954,0.8955,0.89535,0.8955,30400000.0
2009-02-16 23:39:00,0.89555,0.8957,0.8955,0.8957,25800000.0
2009-02-16 23:40:00,0.89555,0.89555,0.8954,0.89545,50400000.0
2009-02-16 23:41:00,0.89545,0.8955,0.89535,0.89535,47800000.0
2009-02-16 23:42:00,0.89535,0.8959,0.8953,0.89535,104600000.0
2009-02-16 23:43:00,0.89535,0.8954,0.8953,0.89535,62400000.0
2009-02-16 23:44:00,0.8955,0.89555,0.8954,0.8954,58800000.0
2009-02-16 23:45:00,0.8954,0.8955,0.8954,0.8955,39200000.0
2009-02-16 23:46:00,0.89565,0.89565,0.89545,0.89545,51500000.0
2009-02-16 23:47:00,0.8954,0.8954,0.8952,0.89525,61600000.0
2009-02-16 23:48:00,0.89525,0.89545,0.89525,0.89545,42000000.0
2009-02-16 23:49:00,0.89545,0.89545,0.89535,0.89535,58800000.0
2009-02-16 23:50:00,0.89535,0.89545,0.89535,0.89535,36400000.0
2009-02-16 23:51:00,0.89535,0.89535,0.89535,0.89535,30800000.0
2009-02-16 23:52:00,0.89535,0.89535,0.89525,0.89535,36000000.0
2009-02-16 23:53:00,0.89535,0.89535,0.89525,0.89525,8400000.0
2009-02-16 23:54:00,0.89515,0.8953,0.89505,0.89525,54800000.0
2009-02-16 23:55:00,0.89525,0.89545,0.89505,0.8954,93200000.0
2009-02-16 23:56:00,0.89545,0.8956,0.8953,0.89535,142400000.0
2009-02-16 23:57:00,0.89535,0.8955,0.89535,0.8955,100800000.0
2009-02-16 23:58:00,0.89515,0.8959,0.89505,0.8959,102400000.0
2009-02-16 23:59:00,0.8959,0.8959,0.8951,0.8952,128200000.0
2009-02-17 00:00:00,0.8952,0.8954,0.8951,0.8951,68000000.0
2009-02-17 00:01:00,0.89505,0.8953,0.895,0.8952,94000000.0
2009-02-17 00:02:00,0.8952,0.8952,0.8952,0.8952,34000000.0
2009-02-17 00:03:00,0.8948,0.89511,0.89474,0.89507,107000000.0
2009-02-17 00:04:00,0.8952,0.8952,0.8952,0.8952,9600000.0
2009-02-17 00:05:00,0.8951,0.89555,0.89505,0.89505,75200000.0
2009-02-17 00:06:00,0.8951,0.89535,0.8949,0.89535,52200000.0
2009-02-17 00:07:00,0.8954,0.8955,0.8954,0.8955,21600000.0
2009-02-17 00:08:00,0.89545,0.8956,0.8952,0.89555,40200000.0
2009-02-17 00:09:00,0.89565,0.89565,0.89525,0.8953,38600000.0
2009-02-17 00:10:00,0.8953,0.8953,0.8953,0.8953,15000000.0
2009-02-17 00:11:00,0.8953,0.8953,0.8953,0.8953,6000000.0
2009-02-17 00:12:00,0.8953,0.8953,0.89435,0.8948,37600000.0
2009-02-17 00:13:00,0.8948,0.89495,0.8948,0.89495,36400000.0
2009-02-17 00:14:00,0.895,0.89565,0.895,0.8952,131000000.0
2009-02-17 00:15:00,0.8953,0.8956,0.8951,0.89555,60800000.0
2009-02-17 00:16:00,0.89565,0.8958,0.8956,0.8958,35800000.0
2009-02-17 00:17:00,0.8958,0.8958,0.89475,0.89555,53200000.0
2009-02-17 00:18:00,0.89555,0.8956,0.89555,0.8956,6800000.0
2009-02-17 00:19:00,0.89545,0.89545,0.89545,0.89545,4838000.0
2009-02-17 00:20:00,0.8955,0.8956,0.8955,0.89555,26038000.0
2009-02-17 00:21:00,0.8954,0.89545,0.8954,0.89545,31200000.0
2009-02-17 00:22:00,0.89555,0.8956,0.89555,0.89555,33600000.0
2009-02-17 00:23:00,0.89555,0.89565,0.8954,0.89565,81600000.0
2009-02-17 00:24:00,0.8956,0.8956,0.89545,0.8956,76800000.0
2009-02-17 00:25:00,0.8956,0.8958,0.8956,0.89565,40800000.0
2009-02-17 00:26:00,0.89565,0.89565,0.89555,0.89555,96000000.0
2009-02-17 00:27:00,0.89555,0.8956,0.89545,0.8955,52800000.0
2009-02-17 00:28:00,0.89555,0.8956,0.8954,0.89545,90400000.0
2009-02-17 00:29:00,0.8954,0.89545,0.8954,0.89545,46000000.0
2009-02-17 00:30:00,0.89545,0.89555,0.8954,0.8955,57600000.0
2009-02-17 00:31:00,0.89545,0.89575,0.89535,0.89565,120600000.0
2009-02-17 00:32:00,0.89565,0.8957,0.8955,0.89555,131000000.0
2009-02-17 00:33:00,0.89555,0.8956,0.89555,0.8956,4800000.0
2009-02-17 00:34:00,0.89555,0.89555,0.89555,0.89555,41200000.0
2009-02-17 00:35:00,0.89529,0.89557,0.89529,0.89548,235800000.0
2009-02-17 00:36:00,0.89555,0.89575,0.89555,0.89555,21000000.0
2009-02-17 00:37:00,0.8955,0.8955,0.89535,0.8954,35800000.0
2009-02-17 00:38:00,0.89535,0.89535,0.89485,0.89495,28800000.0
2009-02-17 00:39:00,0.89495,0.89495,0.89465,0.8947,54200000.0
2009-02-17 00:40:00,0.89485,0.8949,0.8946,0.89485,30400000.0
2009-02-17 00:41:00,0.8947,0.8947,0.8947,0.8947,5600000.0
2009-02-17 00:42:00,0.8947,0.89495,0.8947,0.8948,46000000.0
2009-02-17 00:43:00,0.8947,0.8947,0.8947,0.8947,5600000.0
2009-02-17 00:44:00,0.8947,0.8951,0.8945,0.8951,51000000.0
2009-02-17 00:45:00,0.8951,0.89515,0.8951,0.8951,21600000.0
2009-02-17 00:46:00,0.8952,0.89525,0.89515,0.89515,173200000.0
2009-02-17 00:47:00,0.89515,0.8952,0.89515,0.8952,28800000.0
2009-02-17 00:48:00,0.89515,0.8952,0.89515,0.89515,37200000.0
2009-02-17 00:49:00,0.89515,0.8952,0.89515,0.8952,50400000.0
2009-02-17 00:50:00,0.8952,0.8955,0.89515,0.89535,170800001.0
2009-02-17 00:51:00,0.89545,0.89545,0.89545,0.89545,8800000.0
2009-02-17 00:52:00,0.89545,0.89545,0.8954,0.8954,6600000.0
2009-02-17 00:53:00,0.89535,0.89535,0.8952,0.8953,30800000.0
2009-02-17 00:54:00,0.8953,0.8953,0.8953,0.8953,7600000.0
2009-02-17 00:55:00,0.8953,0.8953,0.89515,0.89515,36200001.0
2009-02-17 00:56:00,0.8952,0.8954,0.8952,0.8953,41400000.0
2009-02-17 00:57:00,0.89535,0.89535,0.8953,0.8953,14400000.0
2009-02-17 00:58:00,0.8953,0.8954,0.8952,0.8953,85400000.0
2009-02-17 00:59:00,0.8952,0.89535,0.8952,0.8953,92400000.0
2009-02-17 01:00:00,0.8953,0.8954,0.8952,0.8952,158800000.0
2009-02-17 01:01:00,0.8952,0.89525,0.8952,0.8952,48400000.0
2009-02-17 01:02:00,0.8952,0.8952,0.8952,0.8952,67200000.0
2009-02-17 01:03:00,0.8952,0.8952,0.8952,0.8952,92200000.0
2009-02-17 01:04:00,0.8952,0.8952,0.8952,0.8952,19200000.0
2009-02-17 01:05:00,0.8952,0.89525,0.8952,0.8952,48000000.0
2009-02-17 01:06:00,0.8952,0.8952,0.89515,0.8952,43200000.0
2009-02-17 01:07:00,0.8952,0.8952,0.8952,0.8952,4800000.0
2009-02-17 01:08:00,0.8952,0.8952,0.8952,0.8952,4800000.0
2009-02-17 01:09:00,0.8952,0.8952,0.8952,0.8952,9600000.0
2009-02-17 01:10:00,0.8952,0.8957,0.8952,0.89545,120000000.0
2009-02-17 01:11:00,0.89545,0.89565,0.89545,0.8956,75800000.0
2009-02-17 01:12:00,0.8956,0.8956,0.8952,0.8952,84000000.0
2009-02-17 01:13:00,0.8952,0.8952,0.89515,0.89515,44400000.0
2009-02-17 01:14:00,0.89525,0.89525,0.8946,0.8946,95800000.0
2009-02-17 01:15:00,0.89475,0.89495,0.8946,0.89495,123600000.0
2009-02-17 01:16:00,0.89495,0.89505,0.89495,0.895,46600000.0
2009-02-17 01:17:00,0.895,0.89525,0.895,0.89515,132400000.0
2009-02-17 01:18:00,0.89515,0.89515,0.89515,0.89515,14400000.0
2009-02-17 01:19:00,0.89525,0.89525,0.89505,0.89505,125400000.0
2009-02-17 01:20:00,0.895,0.895,0.895,0.895,10400000.0
2009-02-17 01:21:00,0.895,0.89515,0.895,0.8951,102000000.0
2009-02-17 01:22:00,0.8951,0.8951,0.895,0.895,89400000.0
2009-02-17 01:23:00,0.895,0.895,0.895,0.895,35400000.0
2009-02-17 01:24:00,0.89505,0.8951,0.895,0.895,200000000.0
2009-02-17 01:25:00,0.895,0.89505,0.895,0.895,94200000.0
2009-02-17 01:26:00,0.895,0.895,0.895,0.895,11000000.0
2009-02-17 01:27:00,0.895,0.89505,0.895,0.895,81000000.0
2009-02-17 01:28:00,0.89505,0.89505,0.895,0.895,121400000.0
2009-02-17 01:29:00,0.895,0.8952,0.895,0.89505,199000000.0
2009-02-17 01:30:00,0.895,0.89505,0.895,0.895,54800000.0
2009-02-17 01:31:00,0.895,0.8951,0.895,0.895,99200000.0
2009-02-17 01:32:00,0.895,0.895,0.89495,0.895,170400000.0
2009-02-17 01:33:00,0.895,0.895,0.8943,0.89445,299600000.0
2009-02-17 01:34:00,0.8945,0.8955,0.89445,0.8952,269400000.0
2009-02-17 01:35:00,0.8952,0.89535,0.89485,0.895,263000000.0
2009-02-17 01:36:00,0.895,0.895,0.8948,0.8948,104800000.0
2009-02-17 01:37:00,0.89485,0.89485,0.8948,0.8948,246000000.0
2009-02-17 01:38:00,0.8948,0.89495,0.89475,0.89495,88800000.0
2009-02-17 01:39:00,0.89495,0.89505,0.89495,0.89505,285600000.0
2009-02-17 01:40:00,0.89505,0.89505,0.89495,0.895,106000000.0
2009-02-17 01:41:00,0.895,0.89505,0.89495,0.89495,116000000.0
2009-02-17 01:42:00,0.89495,0.895,0.89495,0.89495,70600000.0
2009-02-17 01:43:00,0.89495,0.89505,0.89495,0.89495,100600000.0
2009-02-17 01:44:00,0.89495,0.89505,0.89495,0.89505,55200000.0
2009-02-17 01:45:00,0.89505,0.89505,0.89495,0.895,48000000.0
2009-02-17 01:46:00,0.89505,0.8953,0.89505,0.89525,181200000.0
2009-02-17 01:47:00,0.89525,0.89525,0.89515,0.89515,165000000.0
2009-02-17 01:48:00,0.89515,0.8953,0.89505,0.8952,153800000.0
2009-02-17 01:49:00,0.8952,0.89545,0.8952,0.89535,179200000.0
2009-02-17 01:50:00,0.8953,0.8953,0.89505,0.8952,158600000.0
2009-02-17 01:51:00,0.89515,0.89515,0.8951,0.89515,35800000.0
2009-02-17 01:52:00,0.8951,0.89525,0.89505,0.89525,78000000.0
2009-02-17 01:53:00,0.8953,0.8954,0.895,0.895,329000000.0
2009-02-17 01:54:00,0.89495,0.89515,0.8949,0.8949,147400000.0
2009-02-17 01:55:00,0.8949,0.8949,0.8947,0.89475,91600000.0
2009-02-17 01:56:00,0.89465,0.89475,0.8945,0.89465,207800000.0
2009-02-17 01:57:00,0.89455,0.89495,0.89455,0.89495,111200000.0
2009-02-17 01:58:00,0.89495,0.89525,0.89485,0.89525,237600000.0
2009-02-17 01:59:00,0.8951,0.8953,0.89485,0.8949,130600000.0
2009-02-17 02:00:00,0.89495,0.8954,0.89485,0.89495,127400000.0
2009-02-17 02:01:00,0.89495,0.8952,0.89485,0.8951,226400000.0
2009-02-17 02:02:00,0.89515,0.8953,0.8949,0.8949,317600000.0
2009-02-17 02:03:00,0.8949,0.89495,0.89475,0.8949,190600000.0
2009-02-17 02:04:00,0.89485,0.89505,0.8946,0.8949,291000000.0
2009-02-17 02:05:00,0.8949,0.89505,0.8949,0.8949,169200000.0
2009-02-17 02:06:00,0.8949,0.8949,0.89465,0.89475,295200000.0
2009-02-17 02:07:00,0.89475,0.8948,0.8946,0.8948,89400000.0
2009-02-17 02:08:00,0.8948,0.8953,0.8948,0.8953,321000000.0
2009-02-17 02:09:00,0.8953,0.89535,0.89495,0.89505,308199999.0
2009-02-17 02:10:00,0.89505,0.89505,0.89505,0.89505,14400000.0
2009-02-17 02:11:00,0.89495,0.8951,0.8949,0.8951,62000000.0
2009-02-17 02:12:00,0.8951,0.89515,0.89505,0.89505,52800000.0
2009-02-17 02:13:00,0.8951,0.8951,0.89485,0.8951,242000000.0
2009-02-17 02:14:00,0.8951,0.89535,0.8951,0.89535,189400001.0
2009-02-17 02:15:00,0.89535,0.89535,0.89485,0.8949,632400000.0
2009-02-17 02:16:00,0.8949,0.89545,0.89485,0.8952,249200000.0
2009-02-17 02:17:00,0.89515,0.89525,0.8951,0.89515,117200000.0
2009-02-17 02:18:00,0.8951,0.89515,0.895,0.89505,76800000.0
2009-02-17 02:19:00,0.89505,0.89505,0.8949,0.8949,124000000.0
2009-02-17 02:20:00,0.8949,0.89525,0.8949,0.89515,196800000.0
2009-02-17 02:21:00,0.89515,0.8952,0.89445,0.89485,327600000.0
2009-02-17 02:22:00,0.8948,0.89505,0.8948,0.89495,292400000.0
2009-02-17 02:23:00,0.895,0.89525,0.8949,0.89505,345000000.0
2009-02-17 02:24:00,0.89505,0.8952,0.8949,0.8951,477800000.0
2009-02-17 02:25:00,0.8951,0.8952,0.8949,0.8951,264199999.0
2009-02-17 02:26:00,0.89515,0.8952,0.8947,0.89475,316400000.0
2009-02-17 02:27:00,0.89475,0.8951,0.8947,0.89485,456800000.0
2009-02-17 02:28:00,0.8948,0.895,0.89475,0.89475,222800000.0
2009-02-17 02:29:00,0.89475,0.8948,0.8944,0.8948,585800000.0
2009-02-17 02:30:00,0.8948,0.89505,0.89475,0.89485,283400000.0
2009-02-17 02:31:00,0.8948,0.89495,0.89455,0.89495,378000000.0
2009-02-17 02:32:00,0.89495,0.89545,0.89495,0.8951,618800000.0
2009-02-17 02:33:00,0.8951,0.8954,0.8951,0.89525,93000000.0
2009-02-17 02:34:00,0.8953,0.8953,0.8951,0.89515,90800000.0
2009-02-17 02:35:00,0.8951,0.89525,0.8951,0.89525,120800000.0
2009-02-17 02:36:00,0.89525,0.89545,0.89515,0.8954,168599999.0
2009-02-17 02:37:00,0.89545,0.8955,0.895,0.8951,207176000.0
2009-02-17 02:38:00,0.8951,0.89545,0.8951,0.89515,299400000.0
2009-02-17 02:39:00,0.8951,0.8952,0.8951,0.89515,76600000.0
2009-02-17 02:40:00,0.8952,0.8952,0.89515,0.8952,14400000.0
2009-02-17 02:41:00,0.89515,0.8952,0.8951,0.89515,159400000.0
2009-02-17 02:42:00,0.8952,0.89525,0.89475,0.895,251000000.0
2009-02-17 02:43:00,0.895,0.89535,0.8949,0.8953,262200000.0
2009-02-17 02:44:00,0.89545,0.8955,0.8952,0.8953,262400000.0
2009-02-17 02:45:00,0.8953,0.89535,0.89515,0.89525,156000000.0
2009-02-17 02:46:00,0.89525,0.8953,0.89505,0.89515,206600000.0
2009-02-17 02:47:00,0.89515,0.8952,0.89505,0.89515,93800000.0
2009-02-17 02:48:00,0.89515,0.89525,0.89495,0.89515,256000002.0
2009-02-17 02:49:00,0.8952,0.89535,0.8952,0.8952,234600000.0
2009-02-17 02:50:00,0.8952,0.8957,0.8951,0.8957,576800003.0
2009-02-17 02:51:00,0.8957,0.8957,0.8951,0.8954,445600001.0
2009-02-17 02:52:00,0.8954,0.89545,0.89535,0.8954,83000002.0
2009-02-17 02:53:00,0.8954,0.8954,0.8954,0.8954,11000000.0
2009-02-17 02:54:00,0.8954,0.8954,0.89535,0.8954,39800000.0
2009-02-17 02:55:00,0.8954,0.8954,0.8951,0.89525,242400000.0
2009-02-17 02:56:00,0.8952,0.89535,0.89515,0.89525,496200000.0
2009-02-17 02:57:00,0.89525,0.89535,0.89485,0.8949,201400000.0
2009-02-17 02:58:00,0.89485,0.8951,0.89475,0.8951,106400000.0
2009-02-17 02:59:00,0.8951,0.89525,0.89495,0.8951,96000000.0
2009-02-17 03:00:00,0.8951,0.8951,0.8949,0.8951,92200000.0
2009-02-17 03:01:00,0.8951,0.8951,0.89465,0.89475,190200000.0
2009-02-17 03:02:00,0.89475,0.8949,0.89475,0.89485,250800000.0
2009-02-17 03:03:00,0.89485,0.89485,0.89485,0.89485,42000000.0
2009-02-17 03:04:00,0.89485,0.8951,0.89485,0.89505,294800000.0
2009-02-17 03:05:00,0.89505,0.89505,0.89495,0.895,189200000.0
2009-02-17 03:06:00,0.89495,0.89505,0.8949,0.895,370999999.0
2009-02-17 03:07:00,0.89505,0.8951,0.89405,0.8941,383000000.0
2009-02-17 03:08:00,0.89415,0.8942,0.89285,0.8937,512200000.0
2009-02-17 03:09:00,0.8938,0.895,0.89375,0.89445,360400000.0
2009-02-17 03:10:00,0.8944,0.8945,0.89405,0.8942,377600000.0
2009-02-17 03:11:00,0.89415,0.89435,0.89405,0.89435,178000000.0
2009-02-17 03:12:00,0.8944,0.8944,0.89265,0.89295,474800003.0
2009-02-17 03:13:00,0.89295,0.89365,0.89275,0.89305,498600005.0
2009-02-17 03:14:00,0.89305,0.89325,0.89275,0.89275,231800000.0
2009-02-17 03:15:00,0.89275,0.8931,0.8927,0.89285,432200000.0
2009-02-17 03:16:00,0.89285,0.8933,0.89275,0.8932,555200000.0
2009-02-17 03:17:00,0.8932,0.8937,0.89285,0.8929,346800000.0
2009-02-17 03:18:00,0.8929,0.89305,0.89275,0.89275,360400000.0
2009-02-17 03:19:00,0.89275,0.8929,0.89275,0.8928,416800000.0
2009-02-17 03:20:00,0.8928,0.89285,0.89245,0.89265,155000000.0
2009-02-17 03:21:00,0.8926,0.893,0.8926,0.893,316200000.0
2009-02-17 03:22:00,0.893,0.89315,0.8926,0.8926,314800000.0
2009-02-17 03:23:00,0.89265,0.89295,0.89255,0.89265,366600000.0
2009-02-17 03:24:00,0.8926,0.8927,0.8925,0.8927,257000000.0
2009-02-17 03:25:00,0.89265,0.893,0.89255,0.89255,251000000.0
2009-02-17 03:26:00,0.89255,0.8929,0.89255,0.8929,134800000.0
2009-02-17 03:27:00,0.8929,0.89295,0.8922,0.8924,354200000.0
2009-02-17 03:28:00,0.8924,0.8928,0.89225,0.89225,373400000.0
2009-02-17 03:29:00,0.89235,0.89255,0.8922,0.89225,213200000.0
2009-02-17 03:30:00,0.89225,0.8923,0.8921,0.89215,199000000.0
2009-02-17 03:31:00,0.89215,0.8922,0.892,0.89205,129400000.0
2009-02-17 03:32:00,0.8921,0.89245,0.89205,0.89235,311800000.0
2009-02-17 03:33:00,0.89235,0.8927,0.892,0.8921,369800000.0
2009-02-17 03:34:00,0.89215,0.8923,0.892,0.892,232200002.0
2009-02-17 03:35:00,0.8921,0.89305,0.89205,0.8925,320200000.0
2009-02-17 03:36:00,0.8924,0.89255,0.89215,0.89255,146000000.0
2009-02-17 03:37:00,0.89255,0.89255,0.8921,0.89235,247200000.0
2009-02-17 03:38:00,0.89235,0.89235,0.89215,0.89215,158000000.0
2009-02-17 03:39:00,0.89215,0.8924,0.89205,0.89205,297600000.0
2009-02-17 03:40:00,0.89205,0.8921,0.8916,0.89175,620200000.0
2009-02-17 03:41:00,0.8917,0.89215,0.8917,0.8921,295400000.0
2009-02-17 03:42:00,0.89215,0.8923,0.89215,0.8923,87200000.0
2009-02-17 03:43:00,0.89225,0.8923,0.892,0.89205,236000000.0
2009-02-17 03:44:00,0.89205,0.89215,0.89175,0.89205,237000000.0
2009-02-17 03:45:00,0.89205,0.8922,0.89145,0.89195,494600000.0
2009-02-17 03:46:00,0.89195,0.89215,0.89175,0.89175,247400000.0
2009-02-17 03:47:00,0.89175,0.89225,0.89175,0.892,396400000.0
2009-02-17 03:48:00,0.892,0.89215,0.89175,0.89195,519400000.0
2009-02-17 03:49:00,0.89195,0.89225,0.89145,0.89155,323400000.0
2009-02-17 03:50:00,0.8917,0.89215,0.8917,0.89185,437399999.0
2009-02-17 03:51:00,0.89185,0.8922,0.89175,0.8921,214800000.0
2009-02-17 03:52:00,0.89195,0.8921,0.89135,0.8915,304800000.0
2009-02-17 03:53:00,0.8915,0.89185,0.8915,0.89175,342800000.0
2009-02-17 03:54:00,0.89175,0.8918,0.8914,0.89145,410000000.0
2009-02-17 03:55:00,0.89145,0.89175,0.8914,0.89145,291600000.0
2009-02-17 03:56:00,0.89145,0.89165,0.89145,0.8915,89200000.0
2009-02-17 03:57:00,0.89155,0.8918,0.89145,0.89145,97000000.0
2009-02-17 03:58:00,0.89145,0.89175,0.89145,0.89175,124400000.0
2009-02-17 03:59:00,0.89175,0.89175,0.8915,0.89155,85600000.0
2009-02-17 04:00:00,0.89155,0.89175,0.8913,0.8913,350600000.0
2009-02-17 04:01:00,0.8913,0.8913,0.89125,0.89125,457400001.0
2009-02-17 04:02:00,0.89125,0.89125,0.8912,0.89125,155000001.0
2009-02-17 04:03:00,0.89125,0.89135,0.89125,0.89135,95400000.0
2009-02-17 04:04:00,0.89135,0.8916,0.8912,0.8915,350000001.0
2009-02-17 04:05:00,0.8915,0.89175,0.89145,0.8915,331800000.0
2009-02-17 04:06:00,0.8917,0.8918,0.8916,0.8916,92200000.0
2009-02-17 04:07:00,0.89155,0.8917,0.8914,0.89145,75600000.0
2009-02-17 04:08:00,0.89145,0.89155,0.8913,0.89145,126599999.0
2009-02-17 04:09:00,0.89145,0.89155,0.89125,0.89155,294999999.0
2009-02-17 04:10:00,0.8917,0.89185,0.8913,0.89145,260400000.0
2009-02-17 04:11:00,0.8914,0.8916,0.8913,0.8915,196800000.0
2009-02-17 04:12:00,0.8915,0.8915,0.89125,0.89135,389800000.0
2009-02-17 04:13:00,0.89125,0.89155,0.89115,0.89125,282000000.0
2009-02-17 04:14:00,0.89135,0.8915,0.89125,0.89125,289200000.0
2009-02-17 04:15:00,0.89125,0.8913,0.89125,0.89125,167000000.0
2009-02-17 04:16:00,0.89125,0.89135,0.89105,0.89125,296600000.0
2009-02-17 04:17:00,0.89125,0.89155,0.89125,0.89135,148800000.0
2009-02-17 04:18:00,0.8914,0.8915,0.89135,0.8915,173600000.0
2009-02-17 04:19:00,0.8915,0.8915,0.89125,0.89125,299800000.0
2009-02-17 04:20:00,0.89125,0.89155,0.89115,0.8915,229800000.0
2009-02-17 04:21:00,0.8915,0.8918,0.89125,0.89125,282600000.0
2009-02-17 04:22:00,0.8913,0.8916,0.8912,0.89135,262600000.0
2009-02-17 04:23:00,0.89145,0.89185,0.89115,0.89165,256000000.0
2009-02-17 04:24:00,0.89165,0.8918,0.8914,0.8915,277600000.0
2009-02-17 04:25:00,0.89145,0.8915,0.89115,0.89125,208000000.0
2009-02-17 04:26:00,0.8912,0.8913,0.8911,0.8911,117800000.0
2009-02-17 04:27:00,0.8912,0.8913,0.891,0.89115,317200000.0
2009-02-17 04:28:00,0.89115,0.89155,0.89115,0.8915,313200000.0
2009-02-17 04:29:00,0.8915,0.8917,0.8914,0.8917,88800000.0
2009-02-17 04:30:00,0.8917,0.89175,0.89165,0.8917,81400000.0
2009-02-17 04:31:00,0.8917,0.89175,0.89165,0.8917,31800000.0
2009-02-17 04:32:00,0.8917,0.8917,0.8917,0.8917,15000000.0
2009-02-17 04:33:00,0.8917,0.89175,0.8917,0.8917,59400000.0
2009-02-17 04:34:00,0.8917,0.8917,0.8913,0.8914,230600000.0
2009-02-17 04:35:00,0.8914,0.8914,0.8911,0.89125,256400000.0
2009-02-17 04:36:00,0.89125,0.8913,0.891,0.89115,242200000.0
2009-02-17 04:37:00,0.89115,0.89125,0.89115,0.8912,63800000.0
2009-02-17 04:38:00,0.89115,0.8912,0.89115,0.89115,76600000.0
2009-02-17 04:39:00,0.89115,0.8912,0.8911,0.89115,92400000.0
2009-02-17 04:40:00,0.89115,0.89115,0.8911,0.8911,370800003.0
2009-02-17 04:41:00,0.8911,0.89125,0.8911,0.89125,86400000.0
2009-02-17 04:42:00,0.8913,0.8914,0.89115,0.89135,174200000.0
2009-02-17 04:43:00,0.8914,0.89145,0.89135,0.89145,51000000.0
2009-02-17 04:44:00,0.89145,0.8915,0.89135,0.8914,27600000.0
2009-02-17 04:45:00,0.8914,0.89165,0.89135,0.89155,128600000.0
2009-02-17 04:46:00,0.89155,0.8917,0.89145,0.89145,90600000.0
2009-02-17 04:47:00,0.89145,0.89145,0.8914,0.8914,98000000.0
2009-02-17 04:48:00,0.8914,0.8916,0.8914,0.89145,144200000.0
2009-02-17 04:49:00,0.89145,0.89145,0.89135,0.8914,133000000.0
2009-02-17 04:50:00,0.8914,0.8914,0.89105,0.89115,172200000.0
2009-02-17 04:51:00,0.89115,0.8912,0.8911,0.8911,366400000.0
2009-02-17 04:52:00,0.8911,0.89125,0.8911,0.8911,302600000.0
2009-02-17 04:53:00,0.8911,0.8911,0.8911,0.8911,63800000.0
2009-02-17 04:54:00,0.8911,0.89115,0.8911,0.89115,95800000.0
2009-02-17 04:55:00,0.8911,0.8914,0.8911,0.89125,165800000.0
2009-02-17 04:56:00,0.89125,0.8914,0.89125,0.8913,78000000.0
2009-02-17 04:57:00,0.8913,0.8916,0.8913,0.89135,249600000.0
2009-02-17 04:58:00,0.89135,0.89155,0.89135,0.8915,50600000.0
2009-02-17 04:59:00,0.8914,0.89145,0.89115,0.89125,244600000.0
2009-02-17 05:00:00,0.89125,0.8914,0.891,0.8911,299400000.0
2009-02-17 05:01:00,0.8911,0.8911,0.891,0.8911,276800000.0
2009-02-17 05:02:00,0.89105,0.8913,0.89105,0.89125,349000000.0
2009-02-17 05:03:00,0.89125,0.8915,0.89105,0.8911,377400000.0
2009-02-17 05:04:00,0.8911,0.89125,0.8911,0.8911,230800000.0
2009-02-17 05:05:00,0.8911,0.89135,0.89105,0.89135,95600000.0
2009-02-17 05:06:00,0.89145,0.89145,0.8911,0.8911,431200000.0
2009-02-17 05:07:00,0.8911,0.8911,0.89085,0.89085,120600000.0
2009-02-17 05:08:00,0.8909,0.891,0.8904,0.89055,520800000.0
2009-02-17 05:09:00,0.8906,0.8909,0.89005,0.8903,341399999.0
2009-02-17 05:10:00,0.8903,0.8904,0.8902,0.8903,192400000.0
2009-02-17 05:11:00,0.89035,0.8905,0.8903,0.89045,45200000.0
2009-02-17 05:12:00,0.89045,0.89075,0.89045,0.89045,94200000.0
2009-02-17 05:13:00,0.89045,0.8907,0.89025,0.89025,277400000.0
2009-02-17 05:14:00,0.89025,0.89025,0.89,0.89,231000000.0
2009-02-17 05:15:00,0.89,0.89,0.88995,0.89,139200000.0
2009-02-17 05:16:00,0.88995,0.88995,0.8895,0.88985,217400000.0
2009-02-17 05:17:00,0.8899,0.89005,0.88975,0.8898,255800000.0
2009-02-17 05:18:00,0.8898,0.89015,0.8898,0.89005,182400000.0
2009-02-17 05:19:00,0.89005,0.8901,0.89005,0.8901,90000000.0
2009-02-17 05:20:00,0.8901,0.8901,0.89005,0.8901,46800000.0
2009-02-17 05:21:00,0.8901,0.8901,0.89005,0.8901,77400000.0
2009-02-17 05:22:00,0.8901,0.89015,0.8901,0.8901,32800000.0
2009-02-17 05:23:00,0.89015,0.8904,0.8901,0.8903,209400000.0
2009-02-17 05:24:00,0.89035,0.8904,0.8903,0.89035,224599999.0
2009-02-17 05:25:00,0.89035,0.89045,0.89035,0.89035,183600000.0
2009-02-17 05:26:00,0.89035,0.89055,0.89035,0.8904,278200000.0
2009-02-17 05:27:00,0.8904,0.89045,0.89035,0.8904,237200001.0
2009-02-17 05:28:00,0.8904,0.8904,0.89035,0.89035,176000000.0
2009-02-17 05:29:00,0.89035,0.89035,0.89035,0.89035,74200000.0
2009-02-17 05:30:00,0.89035,0.89035,0.8903,0.8903,146400001.0
2009-02-17 05:31:00,0.8903,0.89035,0.8901,0.89025,493200001.0
2009-02-17 05:32:00,0.89025,0.89035,0.88985,0.8901,473399997.0
2009-02-17 05:33:00,0.89005,0.89035,0.89005,0.8902,327400000.0
2009-02-17 05:34:00,0.8902,0.89055,0.8901,0.89055,478800000.0
2009-02-17 05:35:00,0.89045,0.89045,0.89005,0.8901,332600000.0
2009-02-17 05:36:00,0.8901,0.8901,0.8898,0.88985,483600002.0
2009-02-17 05:37:00,0.88985,0.89025,0.88985,0.89,654600000.0
2009-02-17 05:38:00,0.89,0.89,0.8899,0.89,335999999.0
2009-02-17 05:39:00,0.88995,0.8903,0.8899,0.89005,411400000.0
2009-02-17 05:40:00,0.89005,0.89005,0.88985,0.88995,226400000.0
2009-02-17 05:41:00,0.88995,0.8901,0.8899,0.8899,284000000.0
2009-02-17 05:42:00,0.8899,0.88995,0.88975,0.8899,79600000.0
2009-02-17 05:43:00,0.8899,0.8899,0.88955,0.88985,318200000.0
2009-02-17 05:44:00,0.88985,0.89,0.8898,0.8899,296000000.0
2009-02-17 05:45:00,0.8898,0.89,0.8898,0.89,191400000.0
2009-02-17 05:46:00,0.89,0.89,0.8897,0.88975,348600000.0
2009-02-17 05:47:00,0.8898,0.8898,0.88955,0.8896,130000000.0
2009-02-17 05:48:00,0.88955,0.8899,0.8895,0.8896,350400000.0
2009-02-17 05:49:00,0.8896,0.89,0.88955,0.89,301400000.0
2009-02-17 05:50:00,0.89,0.8901,0.8897,0.88985,278400001.0
2009-02-17 05:51:00,0.8898,0.8898,0.8894,0.88945,238000000.0
2009-02-17 05:52:00,0.88945,0.8897,0.8894,0.88965,563400000.0
2009-02-17 05:53:00,0.8896,0.8898,0.8896,0.88965,105000000.0
2009-02-17 05:54:00,0.8896,0.88965,0.88935,0.8895,173600000.0
2009-02-17 05:55:00,0.8895,0.8897,0.8895,0.88955,241200000.0
2009-02-17 05:56:00,0.88955,0.8898,0.8895,0.8897,190800000.0
2009-02-17 05:57:00,0.8897,0.8897,0.88955,0.88955,203000000.0
2009-02-17 05:58:00,0.88955,0.88955,0.88945,0.8895,132200000.0
2009-02-17 05:59:00,0.8895,0.8895,0.88945,0.88945,287000000.0
2009-02-17 06:00:00,0.8895,0.8896,0.8895,0.88955,104400000.0
2009-02-17 06:01:00,0.88955,0.88965,0.88955,0.88965,94400000.0
2009-02-17 06:02:00,0.88965,0.8898,0.8896,0.88965,220000000.0
2009-02-17 06:03:00,0.88965,0.88975,0.88965,0.88975,107800000.0
2009-02-17 06:04:00,0.8897,0.8898,0.88955,0.8898,263600000.0
2009-02-17 06:05:00,0.8898,0.8898,0.88955,0.88965,141400000.0
2009-02-17 06:06:00,0.88965,0.8898,0.88955,0.88975,143000000.0
2009-02-17 06:07:00,0.88975,0.8899,0.8893,0.88965,121800000.0
2009-02-17 06:08:00,0.8896,0.8897,0.8895,0.88955,85200000.0
2009-02-17 06:09:00,0.8895,0.8895,0.8894,0.8895,209000000.0
2009-02-17 06:10:00,0.8895,0.88955,0.8894,0.88945,513199999.0
2009-02-17 06:11:00,0.88945,0.88965,0.8894,0.8896,346800000.0
2009-02-17 06:12:00,0.88965,0.88965,0.88955,0.88955,150800000.0
2009-02-17 06:13:00,0.88955,0.88965,0.88955,0.88965,45000000.0
2009-02-17 06:14:00,0.88965,0.88965,0.88955,0.88965,48000000.0
2009-02-17 06:15:00,0.88965,0.8897,0.8895,0.8895,194600000.0
2009-02-17 06:16:00,0.8895,0.88965,0.8895,0.8896,139200000.0
2009-02-17 06:17:00,0.8896,0.8896,0.8895,0.8895,290200000.0
2009-02-17 06:18:00,0.8895,0.88955,0.8894,0.8895,210400000.0
2009-02-17 06:19:00,0.8895,0.8895,0.8895,0.8895,9600000.0
2009-02-17 06:20:00,0.8895,0.8895,0.88945,0.8895,98200000.0
2009-02-17 06:21:00,0.8895,0.8895,0.8895,0.8895,11800000.0
2009-02-17 06:22:00,0.8895,0.88955,0.8895,0.88955,27400000.0
2009-02-17 06:23:00,0.88955,0.8896,0.88955,0.8896,30800000.0
2009-02-17 06:24:00,0.8896,0.8896,0.8894,0.8894,103600000.0
2009-02-17 06:25:00,0.8894,0.8895,0.88925,0.88945,207600000.0
2009-02-17 06:26:00,0.88945,0.88955,0.88935,0.8894,189600000.0
2009-02-17 06:27:00,0.8894,0.88955,0.8894,0.88945,96200000.0
2009-02-17 06:28:00,0.88945,0.88945,0.8894,0.88945,162600000.0
2009-02-17 06:29:00,0.88949,0.88949,0.88922,0.88922,427200001.0
2009-02-17 06:30:00,0.88945,0.8896,0.88935,0.88955,395600000.0
2009-02-17 06:31:00,0.88955,0.88975,0.8895,0.8895,81400000.0
2009-02-17 06:32:00,0.8895,0.8895,0.88945,0.8895,21400000.0
2009-02-17 06:33:00,0.88945,0.8895,0.88945,0.8895,48400000.0
2009-02-17 06:34:00,0.8895,0.8895,0.8893,0.8893,316200000.0
2009-02-17 06:35:00,0.8893,0.8896,0.88925,0.8895,326400000.0
2009-02-17 06:36:00,0.88945,0.88965,0.8893,0.88965,428000000.0
2009-02-17 06:37:00,0.88965,0.8898,0.88965,0.8898,160200000.0
2009-02-17 06:38:00,0.88975,0.88985,0.88975,0.8898,56200000.0
2009-02-17 06:39:00,0.88975,0.8899,0.8897,0.88975,117000000.0
2009-02-17 06:40:00,0.88975,0.88985,0.8897,0.8898,353200000.0
2009-02-17 06:41:00,0.8898,0.8899,0.8895,0.8896,415800001.0
2009-02-17 06:42:00,0.8896,0.88985,0.88955,0.8897,178400000.0
2009-02-17 06:43:00,0.8897,0.88975,0.88925,0.8893,276000000.0
2009-02-17 06:44:00,0.8893,0.88945,0.88925,0.88925,206200000.0
2009-02-17 06:45:00,0.88925,0.88925,0.8892,0.8892,117000002.0
2009-02-17 06:46:00,0.8892,0.88925,0.889,0.889,311400000.0
2009-02-17 06:47:00,0.889,0.88905,0.889,0.889,106800000.0
2009-02-17 06:48:00,0.889,0.88915,0.889,0.889,289000000.0
2009-02-17 06:49:00,0.889,0.8891,0.889,0.8891,85600000.0
2009-02-17 06:50:00,0.8891,0.8892,0.8891,0.8891,61600000.0
2009-02-17 06:51:00,0.8891,0.8891,0.88905,0.88905,53200000.0
2009-02-17 06:52:00,0.8891,0.8892,0.8891,0.8891,93600000.0
2009-02-17 06:53:00,0.8891,0.8891,0.889,0.8891,206599999.0
2009-02-17 06:54:00,0.8891,0.8891,0.88905,0.88905,86000002.0
2009-02-17 06:55:00,0.889,0.88915,0.889,0.88915,238199998.0
2009-02-17 06:56:00,0.88915,0.88915,0.8891,0.8891,94200000.0
2009-02-17 06:57:00,0.8891,0.88915,0.889,0.8891,99399999.0
2009-02-17 06:58:00,0.8891,0.8892,0.8891,0.88915,212200000.0
2009-02-17 06:59:00,0.88915,0.8892,0.8891,0.88915,44200000.0
2009-02-17 07:00:00,0.8891,0.88915,0.8891,0.88915,38200000.0
2009-02-17 07:01:00,0.8892,0.8892,0.889,0.889,150800000.0
2009-02-17 07:02:00,0.889,0.88905,0.88895,0.889,265200000.0
2009-02-17 07:03:00,0.889,0.88905,0.889,0.889,306600000.0
2009-02-17 07:04:00,0.889,0.88925,0.889,0.88915,120600000.0
2009-02-17 07:05:00,0.8891,0.8893,0.88905,0.8891,106800000.0
2009-02-17 07:06:00,0.88915,0.88945,0.88915,0.88935,41400000.0
2009-02-17 07:07:00,0.8894,0.88945,0.8894,0.8894,66200000.0
2009-02-17 07:08:00,0.8894,0.8894,0.8893,0.8894,215000000.0
2009-02-17 07:09:00,0.8894,0.8895,0.88925,0.88935,318200000.0
2009-02-17 07:10:00,0.88935,0.88935,0.88915,0.8892,230600000.0
2009-02-17 07:11:00,0.8892,0.8892,0.88915,0.88915,246400000.0
2009-02-17 07:12:00,0.8892,0.8892,0.8891,0.8891,167600000.0
2009-02-17 07:13:00,0.8891,0.8891,0.88905,0.8891,50200000.0
2009-02-17 07:14:00,0.88913,0.88913,0.88884,0.88884,708600003.0
2009-02-17 07:15:00,0.8891,0.8891,0.8891,0.8891,41800000.0
2009-02-17 07:16:00,0.88915,0.8892,0.889,0.889,161400000.0
2009-02-17 07:17:00,0.889,0.889,0.8889,0.889,564400001.0
2009-02-17 07:18:00,0.889,0.88925,0.889,0.8891,203999999.0
2009-02-17 07:19:00,0.88915,0.88935,0.88915,0.88915,659199996.0
2009-02-17 07:20:00,0.88925,0.88925,0.8892,0.8892,30800000.0
2009-02-17 07:21:00,0.88925,0.88945,0.88925,0.88935,60600000.0
2009-02-17 07:22:00,0.88935,0.88975,0.8893,0.88965,388400000.0
2009-02-17 07:23:00,0.88965,0.88965,0.88945,0.8896,204800001.0
2009-02-17 07:24:00,0.8896,0.88985,0.8896,0.8897,174600000.0
2009-02-17 07:25:00,0.8897,0.88985,0.88965,0.88985,50400000.0
2009-02-17 07:26:00,0.88975,0.88975,0.88975,0.88975,2800000.0
2009-02-17 07:27:00,0.8897,0.8897,0.88955,0.88955,146200000.0
2009-02-17 07:28:00,0.88955,0.8899,0.88955,0.8896,187600000.0
2009-02-17 07:29:00,0.8896,0.88995,0.8895,0.8898,229400000.0
2009-02-17 07:30:00,0.8898,0.8899,0.8898,0.8898,25000000.0
2009-02-17 07:31:00,0.8898,0.8898,0.8893,0.8894,272400000.0
2009-02-17 07:32:00,0.8894,0.8895,0.8893,0.8893,180200000.0
2009-02-17 07:33:00,0.88935,0.8895,0.88935,0.88945,120800000.0
2009-02-17 07:34:00,0.88945,0.88995,0.88945,0.8898,132800000.0
2009-02-17 07:35:00,0.8898,0.88985,0.8896,0.8897,151800000.0
2009-02-17 07:36:00,0.88965,0.88965,0.8895,0.88955,282800000.0
2009-02-17 07:37:00,0.88955,0.8898,0.88955,0.8896,200400000.0
2009-02-17 07:38:00,0.88965,0.8897,0.88945,0.88945,108200000.0
2009-02-17 07:39:00,0.8895,0.88965,0.88945,0.88955,124200000.0
2009-02-17 07:40:00,0.88955,0.8897,0.8895,0.8896,219400000.0
2009-02-17 07:41:00,0.8896,0.88975,0.88955,0.88965,137400000.0
2009-02-17 07:42:00,0.88965,0.8899,0.8896,0.88985,198000000.0
2009-02-17 07:43:00,0.8899,0.8902,0.8895,0.8896,460800000.0
2009-02-17 07:44:00,0.8896,0.89,0.8896,0.8899,394000000.0
2009-02-17 07:45:00,0.8899,0.89,0.88985,0.88995,388000000.0
2009-02-17 07:46:00,0.88995,0.89005,0.88985,0.88995,295400000.0
2009-02-17 07:47:00,0.88995,0.88995,0.88975,0.88975,214200000.0
2009-02-17 07:48:00,0.88975,0.8899,0.8897,0.8898,368800002.0
2009-02-17 07:49:00,0.8898,0.8899,0.8898,0.8899,271199998.0
2009-02-17 07:50:00,0.8899,0.8899,0.8898,0.8899,78400002.0
2009-02-17 07:51:00,0.8899,0.8899,0.8895,0.88955,331800000.0
2009-02-17 07:52:00,0.88955,0.88995,0.8895,0.88975,443600000.0
2009-02-17 07:53:00,0.88975,0.8899,0.88975,0.8898,160200000.0
2009-02-17 07:54:00,0.8898,0.89,0.88975,0.89,285200000.0
2009-02-17 07:55:00,0.89,0.89,0.8899,0.88995,76799997.0
2009-02-17 07:56:00,0.89,0.89,0.8899,0.88995,30400000.0
2009-02-17 07:57:00,0.88995,0.89,0.88975,0.88995,208800001.0
2009-02-17 07:58:00,0.8899,0.88995,0.8899,0.8899,316800006.0
2009-02-17 07:59:00,0.8899,0.89,0.8899,0.89,218000002.0
2009-02-17 08:00:00,0.89,0.89,0.8899,0.8899,193200000.0
2009-02-17 08:01:00,0.8899,0.89,0.8899,0.89,25000000.0
2009-02-17 08:02:00,0.89005,0.89015,0.89,0.89,28200000.0
2009-02-17 08:03:00,0.88995,0.88995,0.88955,0.88975,307000000.0
2009-02-17 08:04:00,0.8897,0.8899,0.8897,0.8898,143000000.0
2009-02-17 08:05:00,0.88985,0.88995,0.88975,0.8898,210200000.0
2009-02-17 08:06:00,0.8898,0.89005,0.8897,0.88985,158400000.0
2009-02-17 08:07:00,0.8899,0.89005,0.88985,0.8899,284800000.0
2009-02-17 08:08:00,0.88985,0.8899,0.88985,0.8899,19200000.0
2009-02-17 08:09:00,0.88975,0.88985,0.88975,0.8898,88200000.0
2009-02-17 08:10:00,0.8898,0.88995,0.8896,0.88965,304999999.0
2009-02-17 08:11:00,0.88965,0.89005,0.8893,0.8896,709599998.0
2009-02-17 08:12:00,0.88965,0.8898,0.8896,0.8898,130800000.0
2009-02-17 08:13:00,0.88985,0.88985,0.8898,0.8898,141800000.0
2009-02-17 08:14:00,0.8898,0.8898,0.8897,0.8898,173600000.0
2009-02-17 08:15:00,0.8898,0.8898,0.8898,0.8898,13000000.0
2009-02-17 08:16:00,0.8897,0.8898,0.8897,0.8897,199200000.0
2009-02-17 08:17:00,0.8897,0.8898,0.8897,0.8898,222800000.0
2009-02-17 08:18:00,0.8898,0.8899,0.8897,0.8899,268200000.0
2009-02-17 08:19:00,0.8899,0.8899,0.8899,0.8899,105000000.0
2009-02-17 08:20:00,0.8899,0.8899,0.8897,0.8899,292000000.0
2009-02-17 08:21:00,0.88995,0.89,0.8897,0.8897,205600000.0
2009-02-17 08:22:00,0.8897,0.8898,0.8897,0.8898,258800000.0
2009-02-17 08:23:00,0.8898,0.88985,0.8898,0.88985,209000001.0
2009-02-17 08:24:00,0.88985,0.88985,0.8898,0.8898,123400000.0
2009-02-17 08:25:00,0.88985,0.8899,0.8898,0.8899,302000000.0
2009-02-17 08:26:00,0.8899,0.89,0.8899,0.88995,152000000.0
2009-02-17 08:27:00,0.88995,0.89,0.8898,0.8898,196200000.0
2009-02-17 08:28:00,0.88985,0.8899,0.88975,0.88975,276999998.0
2009-02-17 08:29:00,0.88975,0.8898,0.8897,0.88975,443199997.0
2009-02-17 08:30:00,0.88975,0.89,0.88975,0.88995,421600000.0
2009-02-17 08:31:00,0.8899,0.89015,0.88975,0.8898,777599999.0
2009-02-17 08:32:00,0.8898,0.89,0.8898,0.88985,252600000.0
2009-02-17 08:33:00,0.88985,0.89,0.8898,0.88995,125800000.0
2009-02-17 08:34:00,0.88995,0.89005,0.88965,0.88965,335200000.0
2009-02-17 08:35:00,0.88965,0.88995,0.88965,0.8897,316800000.0
2009-02-17 08:36:00,0.8897,0.88995,0.88965,0.8897,667599996.0
2009-02-17 08:37:00,0.8897,0.8901,0.88965,0.8898,569399999.0
2009-02-17 08:38:00,0.8898,0.89,0.88965,0.88975,332000000.0
2009-02-17 08:39:00,0.88975,0.89,0.8897,0.89,502599999.0
2009-02-17 08:40:00,0.89,0.8902,0.88975,0.88975,411800000.0
2009-02-17 08:41:00,0.88975,0.88985,0.88965,0.88975,595799994.0
2009-02-17 08:42:00,0.8897,0.8898,0.88955,0.88955,45400000.0
2009-02-17 08:43:00,0.88955,0.88965,0.88945,0.88955,149400000.0
2009-02-17 08:44:00,0.88955,0.8896,0.8891,0.8891,676800000.0
2009-02-17 08:45:00,0.8891,0.8894,0.889,0.88925,348600000.0
2009-02-17 08:46:00,0.88935,0.8894,0.8892,0.88935,213600005.0
2009-02-17 08:47:00,0.8893,0.88935,0.8889,0.889,304400000.0
2009-02-17 08:48:00,0.889,0.88905,0.88875,0.88875,611000001.0
2009-02-17 08:49:00,0.88875,0.88895,0.88875,0.8888,330200000.0
2009-02-17 08:50:00,0.8888,0.88905,0.8888,0.88885,380400000.0
2009-02-17 08:51:00,0.88885,0.8894,0.88885,0.889,335600000.0
2009-02-17 08:52:00,0.889,0.8891,0.88885,0.88885,434600000.0
2009-02-17 08:53:00,0.88885,0.889,0.88885,0.889,178200000.0
2009-02-17 08:54:00,0.889,0.88955,0.889,0.88955,291000000.0
2009-02-17 08:55:00,0.88955,0.88955,0.88935,0.88945,238600000.0
2009-02-17 08:56:00,0.88945,0.8896,0.8891,0.88955,308199999.0
2009-02-17 08:57:00,0.88955,0.8896,0.88925,0.88945,308200000.0
2009-02-17 08:58:00,0.8895,0.88965,0.8894,0.88955,330400000.0
2009-02-17 08:59:00,0.8895,0.89,0.8894,0.8898,595599999.0
2009-02-17 09:00:00,0.8898,0.89025,0.88955,0.8902,343000000.0
2009-02-17 09:01:00,0.89015,0.89055,0.89,0.89015,486400000.0
2009-02-17 09:02:00,0.8901,0.8902,0.88995,0.89015,297000000.0
2009-02-17 09:03:00,0.8901,0.89025,0.8899,0.89015,288000000.0
2009-02-17 09:04:00,0.89015,0.89015,0.88985,0.8901,642600000.0
2009-02-17 09:05:00,0.89005,0.8901,0.88985,0.89005,696400001.0
2009-02-17 09:06:00,0.89005,0.8902,0.88985,0.8901,620600001.0
2009-02-17 09:07:00,0.89015,0.8903,0.8899,0.88995,672999999.0
2009-02-17 09:08:00,0.88995,0.89025,0.88995,0.89015,590800000.0
2009-02-17 09:09:00,0.89015,0.89015,0.89,0.89,679199992.0
2009-02-17 09:10:00,0.89,0.89005,0.88925,0.88975,880399993.0
2009-02-17 09:11:00,0.88975,0.8899,0.8897,0.8898,526999999.0
2009-02-17 09:12:00,0.8898,0.88985,0.8897,0.88975,593199991.0
2009-02-17 09:13:00,0.88975,0.88975,0.88955,0.88965,557800002.0
2009-02-17 09:14:00,0.88965,0.88965,0.8892,0.88935,1378800004.0
2009-02-17 09:15:00,0.88935,0.88975,0.8891,0.88945,694200001.0
2009-02-17 09:16:00,0.8895,0.88965,0.8895,0.88955,233000000.0
2009-02-17 09:17:00,0.88955,0.8901,0.88955,0.89,336800000.0
2009-02-17 09:18:00,0.8899,0.8899,0.8896,0.8897,432200000.0
2009-02-17 09:19:00,0.88985,0.8901,0.88955,0.8899,761400004.0
2009-02-17 09:20:00,0.8899,0.8903,0.8897,0.8901,899199999.0
2009-02-17 09:21:00,0.8901,0.89025,0.8899,0.89,617999998.0
2009-02-17 09:22:00,0.89,0.89015,0.88995,0.89,625600001.0
2009-02-17 09:23:00,0.89,0.89015,0.88995,0.8901,481600000.0
2009-02-17 09:24:00,0.8901,0.89185,0.89,0.89175,620200000.0
2009-02-17 09:25:00,0.89165,0.89165,0.8911,0.89125,291399999.0
2009-02-17 09:26:00,0.89115,0.89245,0.89105,0.8922,390200000.0
2009-02-17 09:27:00,0.8921,0.89215,0.8916,0.8916,748000000.0
2009-02-17 09:28:00,0.8916,0.8916,0.89095,0.89115,385800000.0
2009-02-17 09:29:00,0.8912,0.8916,0.89115,0.89135,625399999.0
2009-02-17 09:30:00,0.89135,0.8916,0.89125,0.89125,575399998.0
2009-02-17 09:31:00,0.89135,0.89175,0.89125,0.8915,246400000.0
2009-02-17 09:32:00,0.8915,0.89195,0.89125,0.89195,648200000.0
2009-02-17 09:33:00,0.8919,0.8923,0.8919,0.89215,472600002.0
2009-02-17 09:34:00,0.89215,0.8923,0.89195,0.892,405199999.0
2009-02-17 09:35:00,0.892,0.8921,0.8918,0.8921,199176000.0
2009-02-17 09:36:00,0.8921,0.8922,0.8919,0.8921,150000000.0
2009-02-17 09:37:00,0.89215,0.89225,0.89175,0.89175,333599999.0
2009-02-17 09:38:00,0.89175,0.8918,0.8916,0.8918,223400001.0
2009-02-17 09:39:00,0.8918,0.89215,0.8917,0.8921,258600000.0
2009-02-17 09:40:00,0.8921,0.8922,0.8919,0.892,232400000.0
2009-02-17 09:41:00,0.89205,0.89215,0.8919,0.89195,483199999.0
2009-02-17 09:42:00,0.89195,0.89195,0.8915,0.89155,235200000.0
2009-02-17 09:43:00,0.8915,0.89155,0.8908,0.891,395800002.0
2009-02-17 09:44:00,0.891,0.8914,0.891,0.8914,201600000.0
2009-02-17 09:45:00,0.8914,0.8918,0.8914,0.89165,379000000.0
2009-02-17 09:46:00,0.8916,0.8917,0.89145,0.89155,609600006.0
2009-02-17 09:47:00,0.8915,0.8919,0.89145,0.89165,593599998.0
2009-02-17 09:48:00,0.89165,0.89185,0.89155,0.89165,929400001.0
2009-02-17 09:49:00,0.89165,0.8919,0.8915,0.89165,745800000.0
2009-02-17 09:50:00,0.89165,0.89185,0.8915,0.8917,468200000.0
2009-02-17 09:51:00,0.8917,0.89195,0.89155,0.89155,270000001.0
2009-02-17 09:52:00,0.89155,0.89155,0.8913,0.89135,306000000.0
2009-02-17 09:53:00,0.89135,0.89175,0.89135,0.89175,449400000.0
2009-02-17 09:54:00,0.89175,0.892,0.89165,0.89195,235000001.0
2009-02-17 09:55:00,0.89195,0.8924,0.89195,0.8922,587200001.0
2009-02-17 09:56:00,0.8921,0.8925,0.8921,0.89245,575199999.0
2009-02-17 09:57:00,0.89245,0.8929,0.8922,0.8929,637400002.0
2009-02-17 09:58:00,0.89285,0.8937,0.89285,0.89335,606599996.0
2009-02-17 09:59:00,0.89335,0.8934,0.8931,0.89325,451600000.0
2009-02-17 10:00:00,0.8932,0.89335,0.893,0.89325,683099999.0
2009-02-17 10:01:00,0.89325,0.8934,0.89305,0.89315,606599995.0
2009-02-17 10:02:00,0.89315,0.8933,0.8931,0.8932,453799999.0
2009-02-17 10:03:00,0.8932,0.89395,0.8932,0.89395,810799993.0
2009-02-17 10:04:00,0.89395,0.894,0.89375,0.89385,499200003.0
2009-02-17 10:05:00,0.8939,0.8942,0.8938,0.89405,471200000.0
2009-02-17 10:06:00,0.89405,0.89455,0.89395,0.8943,426976001.0
2009-02-17 10:07:00,0.89425,0.8944,0.89405,0.89415,696000002.0
2009-02-17 10:08:00,0.8942,0.89435,0.8928,0.893,995600000.0
2009-02-17 10:09:00,0.893,0.89335,0.8929,0.8933,809200003.0
2009-02-17 10:10:00,0.8934,0.8937,0.89325,0.89355,603000001.0
2009-02-17 10:11:00,0.89355,0.89395,0.89315,0.89385,813400003.0
2009-02-17 10:12:00,0.89385,0.89405,0.8935,0.8939,611999999.0
2009-02-17 10:13:00,0.8939,0.8941,0.89385,0.894,399199999.0
2009-02-17 10:14:00,0.894,0.89405,0.8935,0.8937,228200002.0
2009-02-17 10:15:00,0.8937,0.8937,0.89325,0.89325,372600000.0
2009-02-17 10:16:00,0.8932,0.8933,0.8929,0.8931,797800000.0
2009-02-17 10:17:00,0.893,0.8931,0.893,0.89305,82200000.0
2009-02-17 10:18:00,0.8931,0.8931,0.8925,0.89255,468399999.0
2009-02-17 10:19:00,0.89255,0.8932,0.89255,0.89315,453076000.0
2009-02-17 10:20:00,0.8932,0.89335,0.89275,0.8928,524200001.0
2009-02-17 10:21:00,0.8928,0.8928,0.89245,0.8925,593200001.0
2009-02-17 10:22:00,0.89245,0.8925,0.8919,0.8924,792400008.0
2009-02-17 10:23:00,0.89235,0.8927,0.89235,0.89245,418600001.0
2009-02-17 10:24:00,0.89245,0.89245,0.8919,0.892,450599999.0
2009-02-17 10:25:00,0.892,0.892,0.89145,0.89145,354400001.0
2009-02-17 10:26:00,0.89145,0.89185,0.89125,0.8914,742300002.0
2009-02-17 10:27:00,0.8914,0.8917,0.8914,0.8914,706199997.0
2009-02-17 10:28:00,0.89145,0.89145,0.89125,0.89145,523399999.0
2009-02-17 10:29:00,0.89145,0.8916,0.8907,0.8909,894000001.0
2009-02-17 10:30:00,0.89095,0.89095,0.89055,0.89075,762799999.0
2009-02-17 10:31:00,0.8907,0.89115,0.8907,0.891,429400001.0
2009-02-17 10:32:00,0.891,0.89145,0.891,0.8912,499600001.0
2009-02-17 10:33:00,0.8912,0.89135,0.89085,0.8913,830600002.0
2009-02-17 10:34:00,0.8913,0.8921,0.89125,0.89205,786799999.0
2009-02-17 10:35:00,0.892,0.8921,0.8917,0.89185,508600000.0
2009-02-17 10:36:00,0.89185,0.89225,0.8918,0.8921,606600001.0
2009-02-17 10:37:00,0.89215,0.89225,0.892,0.8922,565399999.0
2009-02-17 10:38:00,0.8922,0.8923,0.8914,0.8915,600400000.0
2009-02-17 10:39:00,0.8915,0.892,0.89145,0.89185,726600002.0
2009-02-17 10:40:00,0.8918,0.89185,0.89165,0.8917,863200001.0
2009-02-17 10:41:00,0.8917,0.8919,0.8916,0.8917,583599999.0
2009-02-17 10:42:00,0.8917,0.8919,0.8917,0.8918,497399999.0
2009-02-17 10:43:00,0.8918,0.892,0.89165,0.89185,442200003.0
2009-02-17 10:44:00,0.89185,0.8924,0.8918,0.89235,371599998.0
2009-02-17 10:45:00,0.8923,0.8924,0.8922,0.8923,639199998.0
2009-02-17 10:46:00,0.8923,0.8926,0.89215,0.8926,897799996.0
2009-02-17 10:47:00,0.89255,0.89265,0.8924,0.89245,471600001.0
2009-02-17 10:48:00,0.8925,0.89265,0.89235,0.89235,615999997.0
2009-02-17 10:49:00,0.89235,0.89255,0.89225,0.89245,512799998.0
2009-02-17 10:50:00,0.8925,0.8926,0.8922,0.8924,689400001.0
2009-02-17 10:51:00,0.89245,0.8925,0.8922,0.89245,774200000.0
2009-02-17 10:52:00,0.89245,0.8926,0.89215,0.89215,850599997.0
2009-02-17 10:53:00,0.8922,0.8924,0.89205,0.8923,516575999.0
2009-02-17 10:54:00,0.89225,0.89245,0.89225,0.89245,136000000.0
2009-02-17 10:55:00,0.89245,0.8926,0.89225,0.89255,383799999.0
2009-02-17 10:56:00,0.8925,0.89315,0.89245,0.89315,681452005.0
2009-02-17 10:57:00,0.8932,0.8936,0.89315,0.8934,839600003.0
2009-02-17 10:58:00,0.89345,0.89345,0.8931,0.8932,380000000.0
2009-02-17 10:59:00,0.8931,0.89345,0.893,0.89345,501200000.0
2009-02-17 11:00:00,0.89345,0.8936,0.89345,0.8935,759200008.0
2009-02-17 11:01:00,0.8935,0.8936,0.89295,0.89295,308200001.0
2009-02-17 11:02:00,0.89295,0.893,0.89245,0.89245,479400003.0
2009-02-17 11:03:00,0.89245,0.89255,0.89195,0.89195,520599998.0
2009-02-17 11:04:00,0.892,0.8921,0.8918,0.892,603400000.0
2009-02-17 11:05:00,0.892,0.89245,0.892,0.89215,971199999.0
2009-02-17 11:06:00,0.89215,0.8923,0.89165,0.8917,1010799997.0
2009-02-17 11:07:00,0.8918,0.8918,0.89125,0.8915,747399998.0
2009-02-17 11:08:00,0.89145,0.89155,0.8911,0.8912,622000003.0
2009-02-17 11:09:00,0.8912,0.8915,0.8911,0.8914,533400007.0
2009-02-17 11:10:00,0.89135,0.892,0.89135,0.89165,315999999.0
2009-02-17 11:11:00,0.89165,0.89175,0.89165,0.89165,294400001.0
2009-02-17 11:12:00,0.8917,0.8919,0.89165,0.89185,671799996.0
2009-02-17 11:13:00,0.8918,0.89225,0.89175,0.8921,399199999.0
2009-02-17 11:14:00,0.8921,0.89215,0.89205,0.8921,420400000.0
2009-02-17 11:15:00,0.8921,0.8923,0.8921,0.89225,347200000.0
2009-02-17 11:16:00,0.8922,0.89225,0.89175,0.8921,435800000.0
2009-02-17 11:17:00,0.8921,0.8922,0.892,0.892,224200000.0
2009-02-17 11:18:00,0.892,0.8923,0.892,0.8923,328600000.0
2009-02-17 11:19:00,0.8923,0.8924,0.8922,0.8923,441400001.0
2009-02-17 11:20:00,0.89235,0.89245,0.89215,0.89215,494799999.0
2009-02-17 11:21:00,0.89215,0.89215,0.8919,0.8919,581799997.0
2009-02-17 11:22:00,0.8919,0.892,0.89165,0.8917,332500001.0
2009-02-17 11:23:00,0.8917,0.89185,0.89135,0.89185,662600001.0
2009-02-17 11:24:00,0.8918,0.8919,0.89155,0.89165,384600000.0
2009-02-17 11:25:00,0.89165,0.8917,0.891,0.89105,530599999.0
2009-02-17 11:26:00,0.89105,0.89135,0.891,0.8912,522000002.0
2009-02-17 11:27:00,0.8912,0.8916,0.8912,0.8916,520000000.0
2009-02-17 11:28:00,0.8916,0.892,0.8916,0.8917,348500000.0
2009-02-17 11:29:00,0.89165,0.89165,0.89015,0.89025,532200001.0
2009-02-17 11:30:00,0.8904,0.8904,0.88855,0.8897,408000000.0
2009-02-17 11:31:00,0.88965,0.88975,0.88725,0.88755,655200002.0
2009-02-17 11:32:00,0.88755,0.88795,0.8868,0.8872,565638000.0
2009-02-17 11:33:00,0.88725,0.8875,0.887,0.88725,749599999.0
2009-02-17 11:34:00,0.8872,0.88775,0.887,0.887,777600000.0
2009-02-17 11:35:00,0.887,0.8879,0.887,0.8877,678400000.0
2009-02-17 11:36:00,0.8877,0.8882,0.8877,0.88785,576100000.0
2009-02-17 11:37:00,0.8878,0.8882,0.88765,0.88815,695400000.0
2009-02-17 11:38:00,0.88815,0.88825,0.88785,0.8879,572100000.0
2009-02-17 11:39:00,0.88785,0.88795,0.8873,0.88785,717999999.0
2009-02-17 11:40:00,0.88785,0.88795,0.88775,0.88785,467400002.0
2009-02-17 11:41:00,0.8878,0.88795,0.8878,0.8879,266399999.0
2009-02-17 11:42:00,0.8879,0.8881,0.8875,0.8875,974399999.0
2009-02-17 11:43:00,0.88755,0.8877,0.88715,0.88725,788799996.0
2009-02-17 11:44:00,0.8874,0.88755,0.8871,0.88725,694200001.0
2009-02-17 11:45:00,0.88725,0.8873,0.88715,0.8872,414799999.0
2009-02-17 11:46:00,0.8872,0.8874,0.887,0.887,616800002.0
2009-02-17 11:47:00,0.887,0.88765,0.887,0.88755,681400002.0
2009-02-17 11:48:00,0.88755,0.88765,0.88655,0.8866,1007999998.0
2009-02-17 11:49:00,0.8866,0.8868,0.886,0.88665,928200001.0
2009-02-17 11:50:00,0.8867,0.8867,0.88635,0.88655,884599996.0
2009-02-17 11:51:00,0.88655,0.88685,0.88635,0.88665,708600005.0
2009-02-17 11:52:00,0.8867,0.8872,0.88655,0.8871,623600004.0
2009-02-17 11:53:00,0.8871,0.88735,0.88685,0.8869,883600000.0
2009-02-17 11:54:00,0.8869,0.887,0.88645,0.8865,412600003.0
2009-02-17 11:55:00,0.8865,0.8867,0.8865,0.88665,255400001.0
2009-02-17 11:56:00,0.88665,0.8869,0.88665,0.8868,588600006.0
2009-02-17 11:57:00,0.8868,0.8869,0.8867,0.88685,351000000.0
2009-02-17 11:58:00,0.88685,0.887,0.88645,0.88665,613100003.0
2009-02-17 11:59:00,0.88665,0.88675,0.88645,0.8865,452200000.0
2009-02-17 12:00:00,0.8865,0.88875,0.88645,0.88785,684314000.0
2009-02-17 12:01:00,0.8879,0.88805,0.8871,0.8873,552100001.0
2009-02-17 12:02:00,0.8872,0.8872,0.88545,0.8856,516300001.0
2009-02-17 12:03:00,0.88565,0.8858,0.8854,0.8854,528800000.0
2009-02-17 12:04:00,0.8854,0.8857,0.88515,0.88565,555975999.0
2009-02-17 12:05:00,0.88565,0.88565,0.88425,0.8843,623999999.0
2009-02-17 12:06:00,0.8843,0.8849,0.88425,0.88485,500200001.0
2009-02-17 12:07:00,0.88485,0.8857,0.8848,0.8857,624575999.0
2009-02-17 12:08:00,0.88565,0.8859,0.8855,0.8858,273800000.0
2009-02-17 12:09:00,0.88575,0.8859,0.8857,0.8857,380200000.0
2009-02-17 12:10:00,0.8857,0.88575,0.8848,0.8849,612600003.0
2009-02-17 12:11:00,0.88485,0.88515,0.8845,0.8847,536204004.0
2009-02-17 12:12:00,0.8847,0.88505,0.8843,0.885,779799998.0
2009-02-17 12:13:00,0.885,0.8854,0.88495,0.885,893600001.0
2009-02-17 12:14:00,0.8849,0.8854,0.88475,0.8854,1130199997.0
2009-02-17 12:15:00,0.8854,0.8858,0.8853,0.8856,584200002.0
2009-02-17 12:16:00,0.88555,0.88595,0.88525,0.88595,732400002.0
2009-02-17 12:17:00,0.88595,0.8861,0.8857,0.8857,411800000.0
2009-02-17 12:18:00,0.8857,0.88585,0.88545,0.8857,504200000.0
2009-02-17 12:19:00,0.8856,0.8859,0.8856,0.8859,539400000.0
2009-02-17 12:20:00,0.8858,0.8859,0.88565,0.8857,345999999.0
2009-02-17 12:21:00,0.8857,0.88585,0.8857,0.88585,640000003.0
2009-02-17 12:22:00,0.8858,0.8859,0.8858,0.8858,352200000.0
2009-02-17 12:23:00,0.88575,0.88595,0.8857,0.88585,430599999.0
2009-02-17 12:24:00,0.88575,0.88575,0.88555,0.88555,642399999.0
2009-02-17 12:25:00,0.88555,0.88565,0.88535,0.88535,625876003.0
2009-02-17 12:26:00,0.8854,0.88545,0.885,0.885,977376009.0
2009-02-17 12:27:00,0.885,0.88505,0.8846,0.8846,764600003.0
2009-02-17 12:28:00,0.8846,0.8847,0.88425,0.88435,414400000.0
2009-02-17 12:29:00,0.8843,0.88455,0.8843,0.8844,556176001.0
2009-02-17 12:30:00,0.8844,0.8847,0.88435,0.8845,330000000.0
2009-02-17 12:31:00,0.88445,0.88455,0.8844,0.8845,211600000.0
2009-02-17 12:32:00,0.8845,0.8852,0.8845,0.8851,441000003.0
2009-02-17 12:33:00,0.88515,0.88565,0.885,0.88555,1118600001.0
2009-02-17 12:34:00,0.88555,0.8857,0.88545,0.88565,425200002.0
2009-02-17 12:35:00,0.88565,0.8862,0.88565,0.88615,519900000.0
2009-02-17 12:36:00,0.88615,0.88615,0.88545,0.88555,893599999.0
2009-02-17 12:37:00,0.88545,0.88565,0.88535,0.8856,1280200000.0
2009-02-17 12:38:00,0.8856,0.886,0.88555,0.8859,481600002.0
2009-02-17 12:39:00,0.88585,0.88635,0.88585,0.88635,298600000.0
2009-02-17 12:40:00,0.8863,0.8864,0.8861,0.88615,427799999.0
2009-02-17 12:41:00,0.8863,0.8867,0.8861,0.8863,781199999.0
2009-02-17 12:42:00,0.8863,0.8864,0.886,0.88615,729799987.0
2009-02-17 12:43:00,0.88615,0.88635,0.886,0.886,915800004.0
2009-02-17 12:44:00,0.886,0.88605,0.8859,0.88595,333800001.0
2009-02-17 12:45:00,0.88595,0.8862,0.88595,0.88595,878599999.0
2009-02-17 12:46:00,0.88595,0.8861,0.8859,0.886,463200001.0
2009-02-17 12:47:00,0.886,0.88615,0.8858,0.88615,269399999.0
2009-02-17 12:48:00,0.88615,0.88725,0.8861,0.8868,1229800002.0
2009-02-17 12:49:00,0.8868,0.88735,0.8867,0.8873,721799997.0
2009-02-17 12:50:00,0.8873,0.88795,0.8873,0.8879,804800004.0
2009-02-17 12:51:00,0.8879,0.88795,0.8874,0.8875,1003600010.0
2009-02-17 12:52:00,0.8875,0.8875,0.8872,0.8872,859600001.0
2009-02-17 12:53:00,0.8872,0.88765,0.8872,0.8874,829600001.0
2009-02-17 12:54:00,0.8874,0.8876,0.88735,0.8874,506000002.0
2009-02-17 12:55:00,0.8874,0.8875,0.8874,0.88745,230600000.0
2009-02-17 12:56:00,0.8875,0.8875,0.8872,0.8873,503599996.0
2009-02-17 12:57:00,0.8873,0.8874,0.88715,0.88725,713199996.0
2009-02-17 12:58:00,0.8873,0.8876,0.88705,0.8876,901599999.0
2009-02-17 12:59:00,0.8876,0.88765,0.88735,0.88745,304400000.0
2009-02-17 13:00:00,0.88745,0.88745,0.88695,0.88695,430799998.0
2009-02-17 13:01:00,0.887,0.8871,0.88675,0.8868,252075999.0
2009-02-17 13:02:00,0.8868,0.887,0.88675,0.887,513800000.0
2009-02-17 13:03:00,0.8869,0.887,0.88625,0.88625,458000003.0
2009-02-17 13:04:00,0.8863,0.8863,0.8861,0.8863,173100000.0
2009-02-17 13:05:00,0.8863,0.8863,0.88595,0.88605,558399994.0
2009-02-17 13:06:00,0.88605,0.8862,0.8858,0.88585,415675989.0
2009-02-17 13:07:00,0.8859,0.8861,0.88585,0.88595,253400000.0
2009-02-17 13:08:00,0.88595,0.88605,0.8858,0.8858,452400000.0
2009-02-17 13:09:00,0.8858,0.8858,0.8858,0.8858,145800000.0
2009-02-17 13:10:00,0.88575,0.8858,0.8857,0.88575,163600000.0
2009-02-17 13:11:00,0.88575,0.88635,0.88575,0.8862,277799998.0
2009-02-17 13:12:00,0.88625,0.88625,0.88595,0.8862,616799998.0
2009-02-17 13:13:00,0.88615,0.8862,0.886,0.886,401999994.0
2009-02-17 13:14:00,0.886,0.8861,0.8857,0.8859,515899992.0
2009-02-17 13:15:00,0.88595,0.88625,0.8857,0.8862,956199999.0
2009-02-17 13:16:00,0.88615,0.88655,0.8861,0.8863,550800001.0
2009-02-17 13:17:00,0.8864,0.8865,0.8863,0.8865,136600000.0
2009-02-17 13:18:00,0.8865,0.88665,0.88635,0.8865,477000000.0
2009-02-17 13:19:00,0.8865,0.8866,0.88585,0.8859,640599999.0
2009-02-17 13:20:00,0.8859,0.8861,0.88545,0.8856,752799997.0
2009-02-17 13:21:00,0.8856,0.8859,0.88555,0.8857,400799997.0
2009-02-17 13:22:00,0.8857,0.88575,0.88535,0.88555,486099999.0
2009-02-17 13:23:00,0.8855,0.88555,0.88505,0.8852,546000000.0
2009-02-17 13:24:00,0.88515,0.8857,0.8851,0.88555,638699998.0
2009-02-17 13:25:00,0.88555,0.88555,0.8849,0.88505,794800004.0
2009-02-17 13:26:00,0.885,0.88545,0.885,0.8854,590513994.0
2009-02-17 13:27:00,0.8854,0.8854,0.885,0.88515,621200006.0
2009-02-17 13:28:00,0.88515,0.8854,0.8848,0.8854,632799997.0
2009-02-17 13:29:00,0.8854,0.88555,0.885,0.885,599799998.0
2009-02-17 13:30:00,0.885,0.88505,0.88435,0.88435,594276000.0
2009-02-17 13:31:00,0.8843,0.88455,0.88425,0.8845,907800002.0
2009-02-17 13:32:00,0.8845,0.88455,0.88365,0.884,710200001.0
2009-02-17 13:33:00,0.8839,0.88425,0.88385,0.88405,648628002.0
2009-02-17 13:34:00,0.88405,0.88475,0.88405,0.88445,819303997.0
2009-02-17 13:35:00,0.88445,0.88445,0.88415,0.8842,626600000.0
2009-02-17 13:36:00,0.88425,0.88425,0.8842,0.8842,185400000.0
2009-02-17 13:37:00,0.8842,0.8842,0.88395,0.88395,754200001.0
2009-02-17 13:38:00,0.8841,0.88425,0.88405,0.8842,582400001.0
2009-02-17 13:39:00,0.8842,0.8845,0.8842,0.88445,622876000.0
2009-02-17 13:40:00,0.8845,0.8845,0.8843,0.88435,894800001.0
2009-02-17 13:41:00,0.88435,0.8844,0.8843,0.8844,277000005.0
2009-02-17 13:42:00,0.88435,0.8847,0.88425,0.88425,460600002.0
2009-02-17 13:43:00,0.88425,0.8844,0.88405,0.88425,1096775992.0
2009-02-17 13:44:00,0.88425,0.88555,0.88425,0.8853,805999999.0
2009-02-17 13:45:00,0.8853,0.8854,0.8849,0.8854,1039599993.0
2009-02-17 13:46:00,0.88545,0.88555,0.8852,0.8852,843400005.0
2009-02-17 13:47:00,0.8852,0.88525,0.885,0.88515,778999999.0
2009-02-17 13:48:00,0.88515,0.88535,0.88505,0.88525,785400003.0
2009-02-17 13:49:00,0.88525,0.8856,0.88515,0.8855,990000002.0
2009-02-17 13:50:00,0.88555,0.88555,0.8853,0.88535,297400000.0
2009-02-17 13:51:00,0.8854,0.88575,0.8853,0.8857,339600000.0
2009-02-17 13:52:00,0.8857,0.88625,0.8856,0.8862,548000000.0
2009-02-17 13:53:00,0.8862,0.88625,0.88585,0.88605,498900002.0
2009-02-17 13:54:00,0.886,0.88605,0.88595,0.886,301399995.0
2009-02-17 13:55:00,0.886,0.8862,0.886,0.88605,681800002.0
2009-02-17 13:56:00,0.88605,0.8863,0.88605,0.88615,589599998.0
2009-02-17 13:57:00,0.8861,0.8862,0.8859,0.8859,329999999.0
2009-02-17 13:58:00,0.8859,0.8861,0.88585,0.88585,670800008.0
2009-02-17 13:59:00,0.8859,0.88615,0.8857,0.88605,733600000.0
2009-02-17 14:00:00,0.88605,0.8864,0.88585,0.886,1118599997.0
2009-02-17 14:01:00,0.886,0.88615,0.886,0.8861,520800001.0
2009-02-17 14:02:00,0.8861,0.8863,0.8861,0.88625,956999995.0
2009-02-17 14:03:00,0.88625,0.88635,0.88615,0.88625,492600003.0
2009-02-17 14:04:00,0.88625,0.88625,0.88615,0.88625,268599992.0
2009-02-17 14:05:00,0.88625,0.88625,0.88605,0.88605,865400001.0
2009-02-17 14:06:00,0.8861,0.8861,0.88585,0.88585,671999994.0
2009-02-17 14:07:00,0.88585,0.88605,0.88585,0.88595,717400000.0
2009-02-17 14:08:00,0.88595,0.88595,0.8858,0.8859,188600000.0
2009-02-17 14:09:00,0.8859,0.88615,0.8857,0.88615,303975998.0
2009-02-17 14:10:00,0.88615,0.8862,0.88575,0.8862,287199999.0
2009-02-17 14:11:00,0.8862,0.8862,0.88615,0.8862,171199995.0
2009-02-17 14:12:00,0.88625,0.88625,0.88615,0.8862,170400005.0
2009-02-17 14:13:00,0.8862,0.88635,0.88615,0.88635,152000000.0
2009-02-17 14:14:00,0.88635,0.88635,0.8863,0.8863,26800000.0
2009-02-17 14:15:00,0.8863,0.8863,0.88625,0.8863,38600000.0
2009-02-17 14:16:00,0.8863,0.8863,0.8862,0.8862,167400000.0
2009-02-17 14:17:00,0.8862,0.88625,0.8862,0.88625,488600000.0
2009-02-17 14:18:00,0.88635,0.88655,0.88625,0.8865,223400001.0
2009-02-17 14:19:00,0.8865,0.8867,0.8865,0.8865,261000001.0
2009-02-17 14:20:00,0.88635,0.88645,0.88635,0.88635,461399996.0
2009-02-17 14:21:00,0.88635,0.88635,0.88615,0.88615,982199996.0
2009-02-17 14:22:00,0.88615,0.88615,0.88585,0.88585,595999999.0
2009-02-17 14:23:00,0.88595,0.88595,0.88595,0.88595,187599991.0
2009-02-17 14:24:00,0.88605,0.88615,0.8859,0.8861,481776001.0
2009-02-17 14:25:00,0.88615,0.88615,0.88605,0.8861,641799995.0
2009-02-17 14:26:00,0.8861,0.8864,0.8861,0.8862,283200001.0
2009-02-17 14:27:00,0.8862,0.8862,0.886,0.88615,222600001.0
2009-02-17 14:28:00,0.88615,0.8862,0.88575,0.8858,244999999.0
2009-02-17 14:29:00,0.88575,0.88605,0.8856,0.8856,365000000.0
2009-02-17 14:30:00,0.8856,0.88565,0.88525,0.88535,406000003.0
2009-02-17 14:31:00,0.88525,0.88535,0.8851,0.88525,520599998.0
2009-02-17 14:32:00,0.8852,0.8854,0.8852,0.88525,299799999.0
2009-02-17 14:33:00,0.88525,0.88535,0.88525,0.88535,464399999.0
2009-02-17 14:34:00,0.88535,0.88535,0.88525,0.88525,512599999.0
2009-02-17 14:35:00,0.88525,0.88545,0.88525,0.8854,247799999.0
2009-02-17 14:36:00,0.8854,0.8855,0.8854,0.8855,175800000.0
2009-02-17 14:37:00,0.88545,0.8855,0.88515,0.88525,55899999.0
2009-02-17 14:38:00,0.88525,0.8854,0.8852,0.8854,194900000.0
2009-02-17 14:39:00,0.8854,0.8854,0.8854,0.8854,256800000.0
2009-02-17 14:40:00,0.8854,0.88555,0.8854,0.8855,729600000.0
2009-02-17 14:41:00,0.8855,0.8859,0.8855,0.88575,805199997.0
2009-02-17 14:42:00,0.88575,0.8858,0.88565,0.8858,139199999.0
2009-02-17 14:43:00,0.88575,0.8859,0.88565,0.8859,204976000.0
2009-02-17 14:44:00,0.8859,0.886,0.8858,0.886,235200000.0
2009-02-17 14:45:00,0.88595,0.886,0.88595,0.886,80600000.0
2009-02-17 14:46:00,0.886,0.8861,0.8859,0.886,520400001.0
2009-02-17 14:47:00,0.88595,0.886,0.88595,0.886,269200002.0
2009-02-17 14:48:00,0.886,0.8861,0.88585,0.8861,208400000.0
2009-02-17 14:49:00,0.8861,0.8861,0.88525,0.88545,337300001.0
2009-02-17 14:50:00,0.8855,0.8855,0.8854,0.88545,112800000.0
2009-02-17 14:51:00,0.88545,0.88545,0.88545,0.88545,152600000.0
2009-02-17 14:52:00,0.88545,0.88545,0.88545,0.88545,112800000.0
2009-02-17 14:53:00,0.88545,0.88545,0.88535,0.8854,229799999.0
2009-02-17 14:54:00,0.8854,0.88545,0.8853,0.8854,447600002.0
2009-02-17 14:55:00,0.8853,0.88545,0.88515,0.8852,472399998.0
2009-02-17 14:56:00,0.8852,0.8857,0.88515,0.8856,622399997.0
2009-02-17 14:57:00,0.8856,0.88565,0.88515,0.88535,410799996.0
2009-02-17 14:58:00,0.88535,0.88545,0.8852,0.88535,480600001.0
2009-02-17 14:59:00,0.88535,0.88585,0.88535,0.88585,490599998.0
2009-02-17 15:00:00,0.88585,0.8859,0.88555,0.8856,126599998.0
2009-02-17 15:01:00,0.88555,0.88555,0.88535,0.88545,521800001.0
2009-02-17 15:02:00,0.88545,0.8855,0.88535,0.88545,1022600010.0
2009-02-17 15:03:00,0.8854,0.8855,0.88535,0.88535,950599993.0
2009-02-17 15:04:00,0.88535,0.88535,0.8851,0.8852,964799997.0
2009-02-17 15:05:00,0.8852,0.8853,0.8851,0.8851,400000003.0
2009-02-17 15:06:00,0.8851,0.8852,0.88505,0.8851,127600000.0
2009-02-17 15:07:00,0.8851,0.8852,0.8851,0.8852,951800016.0
2009-02-17 15:08:00,0.8852,0.88525,0.8851,0.8851,424199999.0
2009-02-17 15:09:00,0.8851,0.8852,0.88505,0.88515,463400005.0
2009-02-17 15:10:00,0.88515,0.8852,0.8851,0.88515,683400000.0
2009-02-17 15:11:00,0.88515,0.8853,0.88505,0.88505,283200000.0
2009-02-17 15:12:00,0.88505,0.88515,0.885,0.88505,520799987.0
2009-02-17 15:13:00,0.88505,0.88515,0.8849,0.8849,151400000.0
2009-02-17 15:14:00,0.8849,0.88505,0.88485,0.88505,312399999.0
2009-02-17 15:15:00,0.88505,0.88545,0.88505,0.88515,810600002.0
2009-02-17 15:16:00,0.88515,0.8854,0.88505,0.8854,844399995.0
2009-02-17 15:17:00,0.88535,0.88535,0.88505,0.88505,424999999.0
2009-02-17 15:18:00,0.88505,0.88525,0.88505,0.88505,423799998.0
2009-02-17 15:19:00,0.885,0.88525,0.885,0.88515,1232400011.0
2009-02-17 15:20:00,0.8852,0.8852,0.88515,0.8852,999400004.0
2009-02-17 15:21:00,0.88515,0.8852,0.885,0.8851,862599991.0
2009-02-17 15:22:00,0.88515,0.88535,0.88505,0.88525,1083199995.0
2009-02-17 15:23:00,0.8852,0.88525,0.88515,0.88515,693800001.0
2009-02-17 15:24:00,0.88515,0.88525,0.88505,0.88505,825400001.0
2009-02-17 15:25:00,0.88505,0.88515,0.885,0.88505,643599999.0
2009-02-17 15:26:00,0.8851,0.8852,0.885,0.88505,526000000.0
2009-02-17 15:27:00,0.88505,0.8851,0.88505,0.88505,774999994.0
2009-02-17 15:28:00,0.88505,0.88545,0.88505,0.88515,734399995.0
2009-02-17 15:29:00,0.8852,0.88545,0.8851,0.88535,636800004.0
2009-02-17 15:30:00,0.8854,0.8856,0.88525,0.8855,682999999.0
2009-02-17 15:31:00,0.8855,0.8855,0.88515,0.88525,668799996.0
2009-02-17 15:32:00,0.8852,0.8853,0.88445,0.88465,682775999.0
2009-02-17 15:33:00,0.88465,0.8847,0.88445,0.88465,508199999.0
2009-02-17 15:34:00,0.88455,0.885,0.88455,0.88495,623600001.0
2009-02-17 15:35:00,0.88495,0.88505,0.8845,0.885,607200003.0
2009-02-17 15:36:00,0.885,0.8855,0.88495,0.88525,851400000.0
2009-02-17 15:37:00,0.88525,0.88545,0.88515,0.88515,846000003.0
2009-02-17 15:38:00,0.8852,0.88535,0.88505,0.8852,713599999.0
2009-02-17 15:39:00,0.8851,0.88525,0.88495,0.885,631399997.0
2009-02-17 15:40:00,0.885,0.88535,0.885,0.8851,684399995.0
2009-02-17 15:41:00,0.88515,0.88525,0.88495,0.885,791599985.0
2009-02-17 15:42:00,0.88505,0.88505,0.88485,0.88485,759399993.0
2009-02-17 15:43:00,0.8849,0.8849,0.88455,0.8848,611299995.0
2009-02-17 15:44:00,0.8848,0.8849,0.88465,0.8847,837399999.0
2009-02-17 15:45:00,0.88465,0.8848,0.8845,0.8847,789599996.0
2009-02-17 15:46:00,0.88465,0.8848,0.8846,0.8847,681200002.0
2009-02-17 15:47:00,0.8847,0.88475,0.8846,0.88475,777200001.0
2009-02-17 15:48:00,0.8847,0.885,0.8847,0.88485,987399991.0
2009-02-17 15:49:00,0.88485,0.8851,0.8847,0.885,809599994.0
2009-02-17 15:50:00,0.8849,0.88515,0.8848,0.885,634200000.0
2009-02-17 15:51:00,0.885,0.885,0.8847,0.8848,449000000.0
2009-02-17 15:52:00,0.8848,0.8851,0.8845,0.8846,577000002.0
2009-02-17 15:53:00,0.8846,0.8848,0.88445,0.88475,560200003.0
2009-02-17 15:54:00,0.88475,0.88535,0.8846,0.8849,690999996.0
2009-02-17 15:55:00,0.88485,0.8851,0.8843,0.8844,616399999.0
2009-02-17 15:56:00,0.8844,0.88445,0.88425,0.88425,978700002.0
2009-02-17 15:57:00,0.88425,0.8844,0.88325,0.8833,870299998.0
2009-02-17 15:58:00,0.8833,0.8844,0.8832,0.8843,641000001.0
2009-02-17 15:59:00,0.8844,0.88445,0.88425,0.88425,996000002.0
2009-02-17 16:00:00,0.88425,0.88435,0.88405,0.8841,632000001.0
2009-02-17 16:01:00,0.8841,0.8844,0.88395,0.88435,586999998.0
2009-02-17 16:02:00,0.88435,0.8844,0.88415,0.8843,1279199996.0
2009-02-17 16:03:00,0.88425,0.8847,0.88425,0.8846,948200000.0
2009-02-17 16:04:00,0.8846,0.8848,0.8846,0.88465,938799999.0
2009-02-17 16:05:00,0.88465,0.8848,0.8846,0.88465,1037999994.0
2009-02-17 16:06:00,0.88465,0.88495,0.88465,0.8849,717400003.0
2009-02-17 16:07:00,0.8849,0.88525,0.88485,0.88515,433899999.0
2009-02-17 16:08:00,0.88515,0.88535,0.88515,0.88525,331799998.0
2009-02-17 16:09:00,0.8853,0.8853,0.8843,0.8849,547299996.0
2009-02-17 16:10:00,0.8849,0.8851,0.88475,0.8851,658599999.0
2009-02-17 16:11:00,0.88505,0.88545,0.88495,0.88535,667199999.0
2009-02-17 16:12:00,0.88535,0.88545,0.8852,0.88545,873400001.0
2009-02-17 16:13:00,0.88545,0.8856,0.8853,0.88545,530600000.0
2009-02-17 16:14:00,0.8854,0.8854,0.88515,0.8852,431000000.0
2009-02-17 16:15:00,0.8852,0.88525,0.885,0.885,703200000.0
2009-02-17 16:16:00,0.885,0.88515,0.885,0.8851,742000001.0
2009-02-17 16:17:00,0.88515,0.88545,0.88495,0.88535,1110799994.0
2009-02-17 16:18:00,0.88535,0.8856,0.8853,0.88545,1229599995.0
2009-02-17 16:19:00,0.88545,0.8855,0.88525,0.8853,1270599999.0
2009-02-17 16:20:00,0.8853,0.88535,0.88505,0.8853,608000002.0
2009-02-17 16:21:00,0.8853,0.88545,0.8852,0.88535,578200001.0
2009-02-17 16:22:00,0.8853,0.88535,0.88495,0.88505,997399998.0
2009-02-17 16:23:00,0.88505,0.88515,0.8848,0.88485,922800000.0
2009-02-17 16:24:00,0.88495,0.88515,0.8847,0.8851,567599999.0
2009-02-17 16:25:00,0.88505,0.8853,0.8849,0.8853,957599998.0
2009-02-17 16:26:00,0.88535,0.88555,0.88535,0.8855,837200002.0
2009-02-17 16:27:00,0.8855,0.88575,0.88505,0.88505,822199999.0
2009-02-17 16:28:00,0.88505,0.8852,0.885,0.88515,400975999.0
2009-02-17 16:29:00,0.8851,0.88545,0.88505,0.8852,687400004.0
2009-02-17 16:30:00,0.8852,0.88575,0.8852,0.88525,762599995.0
2009-02-17 16:31:00,0.88525,0.8859,0.88525,0.8859,650438001.0
2009-02-17 16:32:00,0.88585,0.88605,0.8857,0.8858,477000000.0
2009-02-17 16:33:00,0.8858,0.8858,0.8855,0.88565,765400004.0
2009-02-17 16:34:00,0.88565,0.8858,0.88535,0.88565,654600000.0
2009-02-17 16:35:00,0.88565,0.88595,0.8855,0.8858,586400000.0
2009-02-17 16:36:00,0.88585,0.886,0.8856,0.8858,490100000.0
2009-02-17 16:37:00,0.8858,0.88585,0.8857,0.8858,538000000.0
2009-02-17 16:38:00,0.8858,0.886,0.8858,0.8859,346400000.0
2009-02-17 16:39:00,0.8859,0.88615,0.88585,0.88595,528399997.0
2009-02-17 16:40:00,0.88595,0.8863,0.88595,0.88625,491000000.0
2009-02-17 16:41:00,0.8862,0.88635,0.88615,0.8863,855399997.0
2009-02-17 16:42:00,0.8863,0.88635,0.886,0.8861,781199998.0
2009-02-17 16:43:00,0.8861,0.88625,0.886,0.88625,737400000.0
2009-02-17 16:44:00,0.88625,0.88645,0.886,0.88615,598799998.0
2009-02-17 16:45:00,0.88615,0.88615,0.88595,0.88595,430599996.0
2009-02-17 16:46:00,0.88595,0.88605,0.8858,0.8858,552999998.0
2009-02-17 16:47:00,0.8858,0.8861,0.8858,0.88595,540000001.0
2009-02-17 16:48:00,0.886,0.8862,0.8858,0.8862,641000000.0
2009-02-17 16:49:00,0.8862,0.88625,0.8858,0.8858,733499999.0
2009-02-17 16:50:00,0.88575,0.88585,0.885,0.8851,918875999.0
2009-02-17 16:51:00,0.8851,0.8851,0.8847,0.8847,774299999.0
2009-02-17 16:52:00,0.8847,0.8849,0.8847,0.8847,342100002.0
2009-02-17 16:53:00,0.8847,0.88475,0.8841,0.8844,548499999.0
2009-02-17 16:54:00,0.8844,0.8847,0.8844,0.88455,573599999.0
2009-02-17 16:55:00,0.88455,0.88465,0.88445,0.88455,211000000.0
2009-02-17 16:56:00,0.88455,0.88455,0.884,0.8841,452875999.0
2009-02-17 16:57:00,0.88415,0.88435,0.8841,0.8841,543600001.0
2009-02-17 16:58:00,0.88415,0.8843,0.8838,0.8838,583299998.0
2009-02-17 16:59:00,0.8838,0.88395,0.88355,0.8836,358438000.0
2009-02-17 17:00:00,0.8836,0.8841,0.8836,0.88405,507100004.0
2009-02-17 17:01:00,0.88405,0.88415,0.8838,0.88415,706199999.0
2009-02-17 17:02:00,0.8842,0.8843,0.8839,0.88395,845400003.0
2009-02-17 17:03:00,0.8841,0.88445,0.8841,0.8843,845400002.0
2009-02-17 17:04:00,0.8843,0.8843,0.8837,0.88375,749975997.0
2009-02-17 17:05:00,0.88375,0.88395,0.88335,0.8836,813600001.0
2009-02-17 17:06:00,0.8836,0.8847,0.8836,0.88465,916276001.0
2009-02-17 17:07:00,0.88465,0.88475,0.8844,0.8845,1082800002.0
2009-02-17 17:08:00,0.8845,0.88455,0.88445,0.88455,847200002.0
2009-02-17 17:09:00,0.8845,0.8848,0.8845,0.8847,595000001.0
2009-02-17 17:10:00,0.88465,0.8848,0.8846,0.8848,575799998.0
2009-02-17 17:11:00,0.8847,0.88525,0.88445,0.88445,1081200000.0
2009-02-17 17:12:00,0.88445,0.88485,0.88445,0.88485,537199996.0
2009-02-17 17:13:00,0.8847,0.885,0.88465,0.88475,753200000.0
2009-02-17 17:14:00,0.88485,0.88495,0.8847,0.8849,723599993.0
2009-02-17 17:15:00,0.8849,0.885,0.88465,0.88465,660599999.0
2009-02-17 17:16:00,0.88465,0.88465,0.88435,0.88435,536399997.0
2009-02-17 17:17:00,0.88435,0.88445,0.88415,0.8843,794800000.0
2009-02-17 17:18:00,0.8844,0.8844,0.8841,0.88415,577399997.0
2009-02-17 17:19:00,0.88415,0.8845,0.88405,0.8844,710199999.0
2009-02-17 17:20:00,0.8844,0.88455,0.88415,0.8844,476200000.0
2009-02-17 17:21:00,0.8845,0.8848,0.88435,0.88475,394800000.0
2009-02-17 17:22:00,0.8848,0.8856,0.88475,0.8854,585799999.0
2009-02-17 17:23:00,0.8854,0.8854,0.88445,0.8846,679000001.0
2009-02-17 17:24:00,0.8847,0.8847,0.88395,0.88405,973599992.0
2009-02-17 17:25:00,0.88405,0.8846,0.88405,0.8843,687999998.0
2009-02-17 17:26:00,0.88435,0.8846,0.8842,0.8845,533200002.0
2009-02-17 17:27:00,0.8845,0.88465,0.8844,0.8844,745399994.0
2009-02-17 17:28:00,0.8844,0.8844,0.8843,0.88435,250200000.0
2009-02-17 17:29:00,0.88435,0.88475,0.88435,0.88465,661999991.0
2009-02-17 17:30:00,0.8847,0.8847,0.88445,0.8845,358200000.0
2009-02-17 17:31:00,0.8845,0.8846,0.8843,0.8844,401200001.0
2009-02-17 17:32:00,0.8844,0.88445,0.8841,0.8842,555600004.0
2009-02-17 17:33:00,0.8842,0.88445,0.88405,0.88435,536800000.0
2009-02-17 17:34:00,0.8844,0.8847,0.8843,0.8844,568376000.0
2009-02-17 17:35:00,0.8844,0.88485,0.88435,0.8845,771499995.0
2009-02-17 17:36:00,0.8845,0.88455,0.88425,0.88425,443199998.0
2009-02-17 17:37:00,0.88425,0.88435,0.88415,0.8842,514199997.0
2009-02-17 17:38:00,0.8842,0.8842,0.88395,0.88405,554199999.0
2009-02-17 17:39:00,0.884,0.884,0.8831,0.8831,593599999.0
2009-02-17 17:40:00,0.8831,0.8833,0.8831,0.8833,956599994.0
2009-02-17 17:41:00,0.8832,0.88375,0.8831,0.8837,758600000.0
2009-02-17 17:42:00,0.8838,0.8838,0.8831,0.88325,627199999.0
2009-02-17 17:43:00,0.88325,0.8834,0.88275,0.8829,629399999.0
2009-02-17 17:44:00,0.88285,0.88285,0.88245,0.88245,970000006.0
2009-02-17 17:45:00,0.88245,0.8828,0.88225,0.88275,1033399996.0
2009-02-17 17:46:00,0.8828,0.8828,0.8814,0.88145,884400003.0
2009-02-17 17:47:00,0.88145,0.88205,0.8814,0.882,643399997.0
2009-02-17 17:48:00,0.882,0.88235,0.88195,0.8823,679399999.0
2009-02-17 17:49:00,0.8823,0.8824,0.8815,0.8815,582800001.0
2009-02-17 17:50:00,0.88155,0.8827,0.88155,0.88265,654599997.0
2009-02-17 17:51:00,0.88265,0.88265,0.88145,0.88145,969599993.0
2009-02-17 17:52:00,0.88145,0.88195,0.8811,0.8819,562199998.0
2009-02-17 17:53:00,0.8819,0.8822,0.88185,0.88215,818800000.0
2009-02-17 17:54:00,0.88215,0.88225,0.88185,0.88215,807599999.0
2009-02-17 17:55:00,0.882,0.8823,0.88175,0.88185,965300003.0
2009-02-17 17:56:00,0.88185,0.88205,0.88175,0.882,943199994.0
2009-02-17 17:57:00,0.882,0.8823,0.88195,0.8823,921399997.0
2009-02-17 17:58:00,0.8823,0.8823,0.88205,0.8821,1053799998.0
2009-02-17 17:59:00,0.8821,0.8823,0.88195,0.8821,783000005.0
2009-02-17 18:00:00,0.88205,0.88225,0.882,0.88205,468199996.0
2009-02-17 18:01:00,0.88205,0.88215,0.88185,0.882,514999998.0
2009-02-17 18:02:00,0.88205,0.8824,0.88195,0.88235,752799992.0
2009-02-17 18:03:00,0.88235,0.8824,0.88215,0.8823,776000001.0
2009-02-17 18:04:00,0.8822,0.8823,0.88215,0.8823,334000002.0
2009-02-17 18:05:00,0.8823,0.8824,0.88215,0.88235,605800003.0
2009-02-17 18:06:00,0.88235,0.88235,0.88215,0.8823,641400003.0
2009-02-17 18:07:00,0.8824,0.8824,0.88215,0.8822,680399994.0
2009-02-17 18:08:00,0.8822,0.88235,0.8822,0.8823,786600002.0
2009-02-17 18:09:00,0.88225,0.88235,0.88205,0.88215,610399991.0
2009-02-17 18:10:00,0.88215,0.8822,0.8818,0.88205,643199992.0
2009-02-17 18:11:00,0.88205,0.88255,0.88205,0.8825,1648299973.0
2009-02-17 18:12:00,0.8825,0.8828,0.88235,0.8827,386999999.0
2009-02-17 18:13:00,0.88265,0.8831,0.88265,0.8831,1515400001.0
2009-02-17 18:14:00,0.88305,0.88335,0.88305,0.88305,856599991.0
2009-02-17 18:15:00,0.88305,0.8833,0.88295,0.88315,1021199997.0
2009-02-17 18:16:00,0.8831,0.88335,0.883,0.88325,1012975982.0
2009-02-17 18:17:00,0.88325,0.88345,0.8832,0.8832,1202399991.0
2009-02-17 18:18:00,0.8832,0.88335,0.8831,0.8832,794399992.0
2009-02-17 18:19:00,0.88325,0.8833,0.883,0.883,837399998.0
2009-02-17 18:20:00,0.883,0.8831,0.8829,0.883,534300000.0
2009-02-17 18:21:00,0.883,0.883,0.883,0.883,112600000.0
2009-02-17 18:22:00,0.883,0.88335,0.8829,0.883,674999999.0
2009-02-17 18:23:00,0.88305,0.8831,0.88285,0.883,201176000.0
2009-02-17 18:24:00,0.883,0.8831,0.8829,0.88295,665475995.0
2009-02-17 18:25:00,0.88295,0.88305,0.8829,0.8829,649200002.0
2009-02-17 18:26:00,0.8829,0.88305,0.8829,0.88295,1211999975.0
2009-02-17 18:27:00,0.88295,0.88305,0.8829,0.88305,418199990.0
2009-02-17 18:28:00,0.88305,0.88305,0.8829,0.883,204000000.0
2009-02-17 18:29:00,0.883,0.883,0.8829,0.8829,179200000.0
2009-02-17 18:30:00,0.88285,0.88325,0.88275,0.88325,912799984.0
2009-02-17 18:31:00,0.88325,0.88345,0.8831,0.8834,616000005.0
2009-02-17 18:32:00,0.8834,0.8836,0.8833,0.8836,481800000.0
2009-02-17 18:33:00,0.8836,0.8838,0.88335,0.88335,803799998.0
2009-02-17 18:34:00,0.88335,0.8836,0.88325,0.88335,1127400001.0
2009-02-17 18:35:00,0.88335,0.88355,0.88325,0.8835,909399988.0
2009-02-17 18:36:00,0.88335,0.8835,0.88335,0.8834,595000003.0
2009-02-17 18:37:00,0.8834,0.88355,0.8834,0.8834,366200000.0
2009-02-17 18:38:00,0.8834,0.8835,0.88315,0.88325,404000000.0
2009-02-17 18:39:00,0.8832,0.88335,0.8832,0.8832,456200001.0
2009-02-17 18:40:00,0.8832,0.88335,0.88315,0.8833,307599998.0
2009-02-17 18:41:00,0.8833,0.88365,0.883,0.8836,649600001.0
2009-02-17 18:42:00,0.8836,0.8836,0.883,0.88345,1109999993.0
2009-02-17 18:43:00,0.88345,0.88345,0.88325,0.88325,561599990.0
2009-02-17 18:44:00,0.88325,0.88335,0.8832,0.8833,526200002.0
2009-02-17 18:45:00,0.8833,0.88345,0.88325,0.8833,523600001.0
2009-02-17 18:46:00,0.8833,0.88345,0.88325,0.88335,597200004.0
2009-02-17 18:47:00,0.88335,0.88335,0.88325,0.88325,467200001.0
2009-02-17 18:48:00,0.88315,0.8832,0.8829,0.883,738599995.0
2009-02-17 18:49:00,0.883,0.883,0.8828,0.8828,542475999.0
2009-02-17 18:50:00,0.8828,0.88305,0.88275,0.88295,461000000.0
2009-02-17 18:51:00,0.88295,0.8834,0.88275,0.88325,610400002.0
2009-02-17 18:52:00,0.88325,0.8835,0.8832,0.88345,454600003.0
2009-02-17 18:53:00,0.88345,0.88365,0.88345,0.88355,497799999.0
2009-02-17 18:54:00,0.88355,0.88375,0.8832,0.88335,944200000.0
2009-02-17 18:55:00,0.88335,0.88345,0.88325,0.88335,602600006.0
2009-02-17 18:56:00,0.88335,0.88345,0.88325,0.88345,242400000.0
2009-02-17 18:57:00,0.8834,0.88345,0.8832,0.88345,586199999.0
2009-02-17 18:58:00,0.88345,0.8836,0.88335,0.8836,701000006.0
2009-02-17 18:59:00,0.8836,0.8837,0.8835,0.8836,813000003.0
2009-02-17 19:00:00,0.8836,0.88375,0.8835,0.8835,495400000.0
2009-02-17 19:01:00,0.88355,0.8837,0.88325,0.88325,774000001.0
2009-02-17 19:02:00,0.88325,0.8835,0.8832,0.8832,409000000.0
2009-02-17 19:03:00,0.8833,0.88345,0.8832,0.88335,586600001.0
2009-02-17 19:04:00,0.88335,0.8835,0.8833,0.8833,767400006.0
2009-02-17 19:05:00,0.8833,0.88355,0.88315,0.88335,898399996.0
2009-02-17 19:06:00,0.88335,0.8835,0.88325,0.88325,275800000.0
2009-02-17 19:07:00,0.88325,0.8835,0.88325,0.8834,504600000.0
2009-02-17 19:08:00,0.88335,0.88345,0.88335,0.8834,198800000.0
2009-02-17 19:09:00,0.8834,0.88345,0.88325,0.8833,486600002.0
2009-02-17 19:10:00,0.8833,0.8837,0.88325,0.8835,527000000.0
2009-02-17 19:11:00,0.8835,0.88365,0.8835,0.8836,421200000.0
2009-02-17 19:12:00,0.8836,0.88365,0.8836,0.88365,407200000.0
2009-02-17 19:13:00,0.88365,0.88365,0.8835,0.88365,665600000.0
2009-02-17 19:14:00,0.88365,0.88415,0.8836,0.8841,432376000.0
2009-02-17 19:15:00,0.8842,0.8844,0.8842,0.8842,359600000.0
2009-02-17 19:16:00,0.8842,0.8843,0.8842,0.8843,277200000.0
2009-02-17 19:17:00,0.88425,0.8845,0.88415,0.88425,382399996.0
2009-02-17 19:18:00,0.88415,0.8843,0.8839,0.88415,319099998.0
2009-02-17 19:19:00,0.8842,0.8843,0.8841,0.8842,509400000.0
2009-02-17 19:20:00,0.88415,0.88425,0.88405,0.88415,529600001.0
2009-02-17 19:21:00,0.88415,0.88425,0.884,0.8842,477800000.0
2009-02-17 19:22:00,0.8842,0.88425,0.88395,0.8841,631600002.0
2009-02-17 19:23:00,0.8841,0.8844,0.88405,0.88435,394200000.0
2009-02-17 19:24:00,0.8843,0.88475,0.8843,0.8846,443000000.0
2009-02-17 19:25:00,0.8846,0.8851,0.8845,0.885,467800000.0
2009-02-17 19:26:00,0.885,0.88515,0.88475,0.8848,638200000.0
2009-02-17 19:27:00,0.8848,0.885,0.8846,0.88465,382600000.0
2009-02-17 19:28:00,0.88465,0.8851,0.88455,0.8847,433800000.0
2009-02-17 19:29:00,0.8847,0.8849,0.88455,0.8848,546599999.0
2009-02-17 19:30:00,0.88475,0.8849,0.88465,0.8849,342400000.0
2009-02-17 19:31:00,0.8849,0.88495,0.8846,0.88465,343400000.0
2009-02-17 19:32:00,0.88465,0.8849,0.8846,0.88485,580399999.0
2009-02-17 19:33:00,0.8848,0.8848,0.8844,0.88445,530400000.0
2009-02-17 19:34:00,0.88445,0.88455,0.8844,0.88445,231400000.0
2009-02-17 19:35:00,0.88445,0.8846,0.8841,0.8842,381799998.0
2009-02-17 19:36:00,0.8842,0.8845,0.88415,0.88445,504400001.0
2009-02-17 19:37:00,0.88445,0.8847,0.88445,0.8847,434399999.0
2009-02-17 19:38:00,0.8846,0.88465,0.88445,0.8845,350200002.0
2009-02-17 19:39:00,0.88445,0.88455,0.8843,0.8843,306600001.0
2009-02-17 19:40:00,0.8843,0.88455,0.8843,0.88435,472600000.0
2009-02-17 19:41:00,0.88435,0.8846,0.8843,0.88445,481800001.0
2009-02-17 19:42:00,0.88455,0.88455,0.88425,0.8843,466200002.0
2009-02-17 19:43:00,0.8843,0.8845,0.88425,0.88445,226600001.0
2009-02-17 19:44:00,0.88445,0.8846,0.8844,0.8844,327400000.0
2009-02-17 19:45:00,0.8844,0.88455,0.88435,0.8844,306800000.0
2009-02-17 19:46:00,0.8844,0.8846,0.88425,0.8844,484399999.0
2009-02-17 19:47:00,0.8844,0.8846,0.8844,0.8846,355000000.0
2009-02-17 19:48:00,0.8846,0.8846,0.88435,0.88435,265200000.0
2009-02-17 19:49:00,0.88435,0.88445,0.8843,0.8843,443800000.0
2009-02-17 19:50:00,0.8843,0.88445,0.8843,0.88435,196000000.0
2009-02-17 19:51:00,0.88435,0.8845,0.8843,0.88435,372400000.0
2009-02-17 19:52:00,0.88435,0.8845,0.8843,0.88445,341600000.0
2009-02-17 19:53:00,0.88445,0.8846,0.88435,0.8844,437600001.0
2009-02-17 19:54:00,0.8844,0.8846,0.8844,0.8845,395000000.0
2009-02-17 19:55:00,0.88455,0.8846,0.88435,0.8844,331200000.0
2009-02-17 19:56:00,0.8845,0.8847,0.88445,0.8845,321400000.0
2009-02-17 19:57:00,0.8845,0.8845,0.88435,0.8844,275199999.0
2009-02-17 19:58:00,0.8844,0.8846,0.88435,0.88445,219200000.0
2009-02-17 19:59:00,0.88435,0.8847,0.88435,0.88465,351400000.0
2009-02-17 20:00:00,0.8847,0.8848,0.8845,0.8847,405600000.0
2009-02-17 20:01:00,0.8847,0.88475,0.8847,0.8847,52400000.0
2009-02-17 20:02:00,0.88475,0.8848,0.8845,0.88455,262200001.0
2009-02-17 20:03:00,0.88455,0.88475,0.8845,0.8847,86400000.0
2009-02-17 20:04:00,0.8847,0.8847,0.8846,0.8846,42800000.0
2009-02-17 20:05:00,0.88455,0.88455,0.88445,0.88445,806599990.0
2009-02-17 20:06:00,0.88445,0.8846,0.88445,0.88455,324599998.0
2009-02-17 20:07:00,0.88455,0.8848,0.88445,0.8848,614000002.0
2009-02-17 20:08:00,0.88475,0.88475,0.88445,0.88445,336200000.0
2009-02-17 20:09:00,0.8845,0.8845,0.8842,0.8842,161399998.0
2009-02-17 20:10:00,0.8842,0.8842,0.8842,0.8842,111200000.0
2009-02-17 20:11:00,0.8842,0.8842,0.8842,0.8842,111600000.0
2009-02-17 20:12:00,0.8842,0.8842,0.884,0.884,191200000.0
2009-02-17 20:13:00,0.884,0.8842,0.884,0.884,259600000.0
2009-02-17 20:14:00,0.88405,0.88425,0.88395,0.88415,291999999.0
2009-02-17 20:15:00,0.8842,0.88455,0.88415,0.8845,491800006.0
2009-02-17 20:16:00,0.88445,0.88455,0.88435,0.88445,293400000.0
2009-02-17 20:17:00,0.88445,0.8845,0.88425,0.88425,402800000.0
2009-02-17 20:18:00,0.88425,0.88455,0.88425,0.8844,386800000.0
2009-02-17 20:19:00,0.8844,0.8846,0.88435,0.88455,567799997.0
2009-02-17 20:20:00,0.88445,0.88455,0.8843,0.88435,634600000.0
2009-02-17 20:21:00,0.88435,0.8846,0.88435,0.88455,501999999.0
2009-02-17 20:22:00,0.88455,0.88465,0.8843,0.8843,271800000.0
2009-02-17 20:23:00,0.88425,0.88425,0.8841,0.88415,552800001.0
2009-02-17 20:24:00,0.8841,0.88435,0.8841,0.88435,504000000.0
2009-02-17 20:25:00,0.8844,0.88475,0.8843,0.88435,437800000.0
2009-02-17 20:26:00,0.88435,0.88445,0.8842,0.88425,411400000.0
2009-02-17 20:27:00,0.88425,0.88455,0.88425,0.8844,688800003.0
2009-02-17 20:28:00,0.8844,0.88445,0.88425,0.88445,557800002.0
2009-02-17 20:29:00,0.88445,0.8847,0.88445,0.88455,225600000.0
2009-02-17 20:30:00,0.88455,0.8847,0.88445,0.88445,350600000.0
2009-02-17 20:31:00,0.88445,0.8846,0.88445,0.8845,192800000.0
2009-02-17 20:32:00,0.8845,0.8846,0.88445,0.88445,253600000.0
2009-02-17 20:33:00,0.8845,0.8846,0.88445,0.8846,331800000.0
2009-02-17 20:34:00,0.8846,0.88475,0.8844,0.8844,384000001.0
2009-02-17 20:35:00,0.8844,0.8845,0.88425,0.88425,314000000.0
2009-02-17 20:36:00,0.88425,0.8845,0.88425,0.8844,322000002.0
2009-02-17 20:37:00,0.88445,0.88445,0.88415,0.88425,501800001.0
2009-02-17 20:38:00,0.88425,0.8844,0.884,0.8841,607600006.0
2009-02-17 20:39:00,0.88405,0.88425,0.884,0.884,355799999.0
2009-02-17 20:40:00,0.88405,0.8843,0.88405,0.88425,428799999.0
2009-02-17 20:41:00,0.88425,0.88465,0.88425,0.8845,858600000.0
2009-02-17 20:42:00,0.88445,0.8848,0.88425,0.88465,973400000.0
2009-02-17 20:43:00,0.88465,0.88475,0.8845,0.8846,844000002.0
2009-02-17 20:44:00,0.8846,0.8849,0.88455,0.8848,674600001.0
2009-02-17 20:45:00,0.8848,0.885,0.8847,0.8848,712800003.0
2009-02-17 20:46:00,0.8848,0.88495,0.88425,0.8843,711000000.0
2009-02-17 20:47:00,0.8843,0.8844,0.8841,0.8841,695000000.0
2009-02-17 20:48:00,0.8841,0.88425,0.88375,0.8842,618600000.0
2009-02-17 20:49:00,0.8842,0.8843,0.88365,0.88415,463400000.0
2009-02-17 20:50:00,0.88415,0.88465,0.88415,0.88425,865400003.0
2009-02-17 20:51:00,0.88425,0.88425,0.88395,0.8841,451400000.0
2009-02-17 20:52:00,0.8841,0.8841,0.884,0.884,170600000.0
2009-02-17 20:53:00,0.884,0.8842,0.8838,0.88415,580799997.0
2009-02-17 20:54:00,0.88415,0.88425,0.88395,0.88405,755399995.0
2009-02-17 20:55:00,0.88405,0.88425,0.88405,0.88415,517399998.0
2009-02-17 20:56:00,0.8842,0.8843,0.88395,0.88405,419799999.0
2009-02-17 20:57:00,0.8841,0.8841,0.88385,0.8839,177999998.0
2009-02-17 20:58:00,0.884,0.88405,0.8835,0.8836,566200000.0
2009-02-17 20:59:00,0.8836,0.88375,0.8836,0.88365,487800000.0
2009-02-17 21:00:00,0.8837,0.88415,0.8835,0.88415,405000000.0
2009-02-17 21:01:00,0.8841,0.8841,0.8838,0.88385,487000003.0
2009-02-17 21:02:00,0.88385,0.8839,0.88375,0.88375,433200000.0
2009-02-17 21:03:00,0.88375,0.88405,0.88355,0.8836,412400000.0
2009-02-17 21:04:00,0.8836,0.8839,0.88355,0.88385,616800007.0
2009-02-17 21:05:00,0.88385,0.8839,0.8836,0.88365,475400000.0
2009-02-17 21:06:00,0.88365,0.88385,0.88365,0.88365,479999998.0
2009-02-17 21:07:00,0.88365,0.88385,0.8836,0.8836,388600000.0
2009-02-17 21:08:00,0.8836,0.88365,0.8835,0.88355,546599998.0
2009-02-17 21:09:00,0.88355,0.8838,0.88345,0.88375,634600003.0
2009-02-17 21:10:00,0.88385,0.8839,0.88365,0.8838,224000000.0
2009-02-17 21:11:00,0.88375,0.88385,0.8837,0.88375,734600000.0
2009-02-17 21:12:00,0.88375,0.88385,0.88345,0.88345,400800000.0
2009-02-17 21:13:00,0.88345,0.88345,0.8833,0.8833,209600000.0
2009-02-17 21:14:00,0.8833,0.8833,0.88305,0.88315,380000000.0
2009-02-17 21:15:00,0.8832,0.88325,0.8831,0.8832,224800000.0
2009-02-17 21:16:00,0.8832,0.88375,0.8832,0.88375,942600006.0
2009-02-17 21:17:00,0.88375,0.88405,0.88375,0.88385,402600000.0
2009-02-17 21:18:00,0.8839,0.88405,0.88375,0.88395,309600000.0
2009-02-17 21:19:00,0.88395,0.88395,0.8838,0.8838,356000000.0
2009-02-17 21:20:00,0.8838,0.884,0.8838,0.88385,551000001.0
2009-02-17 21:21:00,0.88385,0.88385,0.8836,0.8836,298800000.0
2009-02-17 21:22:00,0.8836,0.884,0.8836,0.8839,345800000.0
2009-02-17 21:23:00,0.8839,0.8839,0.8833,0.8834,338400000.0
2009-02-17 21:24:00,0.88335,0.88365,0.8832,0.8835,337600000.0
2009-02-17 21:25:00,0.88345,0.88375,0.88345,0.8837,213800000.0
2009-02-17 21:26:00,0.88365,0.8838,0.8835,0.8835,231800000.0
2009-02-17 21:27:00,0.88355,0.8836,0.88325,0.88345,338600000.0
2009-02-17 21:28:00,0.88345,0.88345,0.8832,0.8833,248600000.0
2009-02-17 21:29:00,0.8833,0.88375,0.8833,0.88375,499800001.0
2009-02-17 21:30:00,0.88375,0.88385,0.8836,0.88385,481000002.0
2009-02-17 21:31:00,0.8838,0.8838,0.88355,0.8836,396200001.0
2009-02-17 21:32:00,0.88365,0.8839,0.88365,0.8838,382200000.0
2009-02-17 21:33:00,0.8839,0.88395,0.8838,0.8838,271400001.0
2009-02-17 21:34:00,0.8839,0.8839,0.8839,0.8839,81400000.0
2009-02-17 21:35:00,0.8839,0.8843,0.8839,0.8842,103600000.0
2009-02-17 21:36:00,0.8842,0.8842,0.8838,0.88385,499200001.0
2009-02-17 21:37:00,0.8839,0.88415,0.88375,0.88395,805600000.0
2009-02-17 21:38:00,0.88395,0.884,0.88385,0.884,511600000.0
2009-02-17 21:39:00,0.884,0.88435,0.8839,0.884,652200001.0
2009-02-17 21:40:00,0.884,0.88415,0.8839,0.88395,699200000.0
2009-02-17 21:41:00,0.88395,0.8842,0.8838,0.8838,494400000.0
2009-02-17 21:42:00,0.88385,0.8839,0.88365,0.88375,467600000.0
2009-02-17 21:43:00,0.88375,0.88385,0.88355,0.8837,474599997.0
2009-02-17 21:44:00,0.88385,0.88415,0.8838,0.8841,431800000.0
2009-02-17 21:45:00,0.8841,0.8841,0.8838,0.88385,288000000.0
2009-02-17 21:46:00,0.8838,0.88405,0.88375,0.88405,201200000.0
2009-02-17 21:47:00,0.88405,0.88425,0.88395,0.8841,282600000.0
2009-02-17 21:48:00,0.8841,0.8842,0.8838,0.8839,235200000.0
2009-02-17 21:49:00,0.8839,0.8842,0.8839,0.88405,454199999.0
2009-02-17 21:50:00,0.884,0.88425,0.884,0.884,354200001.0
2009-02-17 21:51:00,0.884,0.8843,0.8839,0.8842,404000000.0
2009-02-17 21:52:00,0.8842,0.8843,0.8839,0.8839,551800000.0
2009-02-17 21:53:00,0.8839,0.8839,0.8835,0.8835,316000000.0
2009-02-17 21:54:00,0.8835,0.88355,0.8833,0.8835,514600000.0
2009-02-17 21:55:00,0.8835,0.88375,0.8835,0.8836,301600001.0
2009-02-17 21:56:00,0.8836,0.88415,0.8836,0.88415,513999999.0
2009-02-17 21:57:00,0.88415,0.88415,0.88385,0.88385,162600000.0
2009-02-17 21:58:00,0.88385,0.8843,0.88385,0.8843,371800000.0
2009-02-17 21:59:00,0.8843,0.88445,0.88415,0.88415,405800000.0
2009-02-17 22:00:00,0.88415,0.88425,0.8838,0.88415,349800000.0
2009-02-17 22:01:00,0.88415,0.88435,0.88415,0.8843,230600000.0
2009-02-17 22:02:00,0.8843,0.8844,0.88415,0.88425,206200000.0
2009-02-17 22:03:00,0.8843,0.88445,0.8843,0.88445,227200000.0
2009-02-17 22:04:00,0.88435,0.88465,0.88435,0.8845,221400000.0
2009-02-17 22:05:00,0.8846,0.8847,0.88445,0.8846,372000000.0
2009-02-17 22:06:00,0.8846,0.8847,0.8844,0.88465,345800000.0
2009-02-17 22:07:00,0.88465,0.8849,0.8844,0.8847,402000000.0
2009-02-17 22:08:00,0.8847,0.88495,0.8846,0.88485,546400001.0
2009-02-17 22:09:00,0.88485,0.88485,0.8845,0.88455,295400000.0
2009-02-17 22:10:00,0.88445,0.8846,0.8843,0.8846,408800000.0
2009-02-17 22:11:00,0.8846,0.8847,0.88425,0.88425,425800000.0
2009-02-17 22:12:00,0.88425,0.88425,0.88395,0.88405,220800000.0
2009-02-17 22:13:00,0.88405,0.88415,0.88395,0.884,204600000.0
2009-02-17 22:14:00,0.884,0.8842,0.88395,0.88415,227000000.0
2009-02-17 22:15:00,0.88415,0.88425,0.884,0.8842,262200000.0
2009-02-17 22:16:00,0.8842,0.8844,0.8842,0.88425,412800000.0
2009-02-17 22:17:00,0.88425,0.8843,0.88395,0.884,742000000.0
2009-02-17 22:18:00,0.884,0.88405,0.88395,0.884,479000000.0
2009-02-17 22:19:00,0.88395,0.88395,0.8837,0.8838,777600000.0
2009-02-17 22:20:00,0.8838,0.88395,0.88375,0.8839,418600000.0
2009-02-17 22:21:00,0.8839,0.884,0.8838,0.88395,448800000.0
2009-02-17 22:22:00,0.88395,0.88395,0.88375,0.88375,427599998.0
2009-02-17 22:23:00,0.88375,0.8838,0.88345,0.88345,433800000.0
2009-02-17 22:24:00,0.8835,0.8838,0.8835,0.8838,694400000.0
2009-02-17 22:25:00,0.8838,0.8842,0.8838,0.8838,497400000.0
2009-02-17 22:26:00,0.8838,0.8839,0.88355,0.88375,530000000.0
2009-02-17 22:27:00,0.88375,0.88375,0.88325,0.88355,534800000.0
2009-02-17 22:28:00,0.8836,0.88385,0.88355,0.88385,312600000.0
2009-02-17 22:29:00,0.88385,0.8839,0.88375,0.88375,351200000.0
2009-02-17 22:30:00,0.8838,0.88415,0.88355,0.88405,720600001.0
2009-02-17 22:31:00,0.88405,0.88455,0.88405,0.8845,829000000.0
2009-02-17 22:32:00,0.8845,0.88465,0.88425,0.88455,779400000.0
2009-02-17 22:33:00,0.8845,0.88455,0.88385,0.8839,522200000.0
2009-02-17 22:34:00,0.8839,0.88455,0.88375,0.88435,512800000.0
2009-02-17 22:35:00,0.88445,0.88475,0.88415,0.88425,466600000.0
2009-02-17 22:36:00,0.8842,0.8845,0.8842,0.88445,336200000.0
2009-02-17 22:37:00,0.8845,0.88455,0.8838,0.8842,649400000.0
2009-02-17 22:38:00,0.88415,0.88445,0.88395,0.8841,616399999.0
2009-02-17 22:39:00,0.8841,0.88435,0.884,0.8843,709600000.0
2009-02-17 22:40:00,0.88425,0.8844,0.8841,0.88435,663400000.0
2009-02-17 22:41:00,0.8843,0.8843,0.884,0.88415,366000000.0
2009-02-17 22:42:00,0.8842,0.8845,0.8842,0.8843,386600000.0
2009-02-17 22:43:00,0.8843,0.8846,0.8843,0.88445,373200000.0
2009-02-17 22:44:00,0.88445,0.88455,0.88445,0.8845,265000000.0
2009-02-17 22:45:00,0.8845,0.8846,0.8845,0.8845,235800000.0
2009-02-17 22:46:00,0.8845,0.8845,0.8844,0.88445,260400000.0
2009-02-17 22:47:00,0.8844,0.88445,0.88425,0.8844,238800000.0
2009-02-17 22:48:00,0.8844,0.8844,0.88415,0.88415,236000001.0
2009-02-17 22:49:00,0.88415,0.8845,0.8841,0.8845,269000000.0
2009-02-17 22:50:00,0.88445,0.88475,0.88435,0.8847,379800000.0
2009-02-17 22:51:00,0.88465,0.88475,0.8846,0.8847,389799999.0
2009-02-17 22:52:00,0.88475,0.88495,0.88455,0.88465,437600000.0
2009-02-17 22:53:00,0.88465,0.8847,0.88455,0.8846,387600000.0
2009-02-17 22:54:00,0.8846,0.8847,0.8845,0.88465,539400000.0
2009-02-17 22:55:00,0.8847,0.8848,0.8846,0.8847,355400000.0
2009-02-17 22:56:00,0.8847,0.88485,0.88465,0.88465,333600001.0
2009-02-17 22:57:00,0.88465,0.88465,0.88445,0.88455,370199999.0
2009-02-17 22:58:00,0.88455,0.8849,0.88455,0.88465,433000000.0
2009-02-17 22:59:00,0.88465,0.88475,0.8844,0.8845,717600001.0
2009-02-17 23:00:00,0.88455,0.88475,0.8845,0.8845,269800000.0
2009-02-17 23:01:00,0.8845,0.8846,0.8843,0.8845,179800000.0
2009-02-17 23:02:00,0.8845,0.8846,0.88445,0.88445,262000000.0
2009-02-17 23:03:00,0.8845,0.88485,0.8845,0.88465,286200000.0
2009-02-17 23:04:00,0.8846,0.8847,0.88445,0.8845,124000000.0
2009-02-17 23:05:00,0.8845,0.88455,0.8845,0.8845,131000000.0
2009-02-17 23:06:00,0.8845,0.8846,0.8844,0.8846,222600000.0
2009-02-17 23:07:00,0.88455,0.88475,0.88445,0.8846,306799999.0
2009-02-17 23:08:00,0.8846,0.8847,0.88445,0.8847,290800000.0
2009-02-17 23:09:00,0.8847,0.8847,0.8846,0.88465,140000000.0
2009-02-17 23:10:00,0.8846,0.8847,0.88435,0.8845,310400000.0
2009-02-17 23:11:00,0.88445,0.8845,0.88435,0.88445,147600000.0
2009-02-17 23:12:00,0.88445,0.8846,0.8843,0.8843,166000000.0
2009-02-17 23:13:00,0.8843,0.88435,0.8842,0.88435,32000000.0
2009-02-17 23:14:00,0.88435,0.88435,0.8842,0.8842,27200000.0
2009-02-17 23:15:00,0.8842,0.8843,0.884,0.88415,75600000.0
2009-02-17 23:16:00,0.88415,0.8843,0.88385,0.8842,177400000.0
2009-02-17 23:17:00,0.8842,0.8843,0.884,0.88405,180200000.0
2009-02-17 23:18:00,0.88405,0.8842,0.884,0.88405,133000000.0
2009-02-17 23:19:00,0.88405,0.88405,0.88385,0.88395,93400000.0
2009-02-17 23:20:00,0.88395,0.884,0.88395,0.88395,19000000.0
2009-02-17 23:21:00,0.88395,0.88405,0.88375,0.88375,124600000.0
2009-02-17 23:22:00,0.8837,0.8839,0.88365,0.88375,97400000.0
2009-02-17 23:23:00,0.88375,0.88395,0.88365,0.8839,170000000.0
2009-02-17 23:24:00,0.8839,0.88415,0.8838,0.88405,150800000.0
2009-02-17 23:25:00,0.8842,0.8845,0.8842,0.8843,111500000.0
2009-02-17 23:26:00,0.8843,0.88435,0.8841,0.8843,238200000.0
2009-02-17 23:27:00,0.8843,0.8844,0.8842,0.88425,116600000.0
2009-02-17 23:28:00,0.88435,0.88435,0.8841,0.8841,87200000.0
2009-02-17 23:29:00,0.8841,0.8843,0.88405,0.8843,186800000.0
2009-02-17 23:30:00,0.8843,0.8844,0.8843,0.8843,45600000.0
2009-02-17 23:31:00,0.8843,0.88435,0.8843,0.8843,46200000.0
2009-02-17 23:32:00,0.8843,0.8843,0.88405,0.88425,186600000.0
2009-02-17 23:33:00,0.88415,0.88415,0.884,0.88415,89000000.0
2009-02-17 23:34:00,0.8841,0.88415,0.884,0.88405,58800000.0
2009-02-17 23:35:00,0.88405,0.8842,0.88405,0.8842,98400000.0
2009-02-17 23:36:00,0.8842,0.8843,0.88415,0.88425,81600000.0
2009-02-17 23:37:00,0.88425,0.8843,0.88415,0.88415,277400000.0
2009-02-17 23:38:00,0.88415,0.8843,0.88405,0.88415,122300000.0
2009-02-17 23:39:00,0.88415,0.8843,0.88405,0.88415,107800000.0
2009-02-17 23:40:00,0.88405,0.88415,0.8834,0.88385,201700000.0
2009-02-17 23:41:00,0.8838,0.88385,0.8836,0.88375,118200000.0
2009-02-17 23:42:00,0.88365,0.8839,0.88365,0.88385,148600000.0
2009-02-17 23:43:00,0.88385,0.8839,0.88365,0.8838,153800000.0
2009-02-17 23:44:00,0.88385,0.8841,0.88375,0.884,276800000.0
2009-02-17 23:45:00,0.88395,0.884,0.8838,0.88385,206800002.0
2009-02-17 23:46:00,0.8838,0.8838,0.8838,0.8838,34800000.0
2009-02-17 23:47:00,0.8835,0.88366,0.88344,0.88346,408400000.0
2009-02-17 23:48:00,0.8838,0.8838,0.8838,0.8838,20000000.0
2009-02-17 23:49:00,0.8838,0.8839,0.88375,0.88375,65400000.0
2009-02-17 23:50:00,0.8836,0.8836,0.88325,0.88335,238400000.0
2009-02-17 23:51:00,0.88335,0.8836,0.88335,0.8836,29800000.0
2009-02-17 23:52:00,0.8836,0.8836,0.88355,0.8836,61400000.0
2009-02-17 23:53:00,0.8836,0.88365,0.8836,0.88365,23600000.0
2009-02-17 23:54:00,0.88365,0.88385,0.8836,0.8836,115800002.0
2009-02-17 23:55:00,0.8836,0.88385,0.8835,0.8835,40200001.0
2009-02-17 23:56:00,0.8836,0.88365,0.8836,0.88365,30400000.0
2009-02-17 23:57:00,0.8836,0.88365,0.8836,0.88365,67000000.0
2009-02-17 23:58:00,0.88365,0.88365,0.8836,0.8836,24800000.0
2009-02-17 23:59:00,0.8836,0.8836,0.8836,0.8836,28800000.0
2009-02-18 00:00:00,0.8836,0.8836,0.88345,0.88345,17000000.0
2009-02-18 00:01:00,0.8836,0.8836,0.88285,0.8833,110800000.0
2009-02-18 00:02:00,0.8833,0.8834,0.88315,0.8834,25200000.0
2009-02-18 00:03:00,0.8834,0.88345,0.8831,0.88345,101400000.0
2009-02-18 00:04:00,0.8834,0.8835,0.88315,0.88345,108400000.0
2009-02-18 00:05:00,0.8835,0.8835,0.88285,0.8833,172200000.0
2009-02-18 00:06:00,0.8833,0.8834,0.8829,0.8834,143200000.0
2009-02-18 00:07:00,0.88345,0.88345,0.8832,0.88335,82200000.0
2009-02-18 00:08:00,0.8834,0.88355,0.8832,0.88355,57600000.0
2009-02-18 00:09:00,0.88355,0.88355,0.88315,0.88345,65800000.0
2009-02-18 00:10:00,0.88345,0.88355,0.88345,0.88355,48000000.0
2009-02-18 00:11:00,0.88355,0.88385,0.88345,0.88365,126800000.0
2009-02-18 00:12:00,0.88365,0.88365,0.8835,0.8835,45600000.0
2009-02-18 00:13:00,0.8835,0.88365,0.8835,0.88355,75400000.0
2009-02-18 00:14:00,0.8835,0.8835,0.8831,0.8835,37800000.0
2009-02-18 00:15:00,0.8835,0.8835,0.88335,0.88335,50000000.0
2009-02-18 00:16:00,0.88335,0.8834,0.88335,0.88335,88800000.0
2009-02-18 00:17:00,0.8834,0.8834,0.8833,0.8833,48000000.0
2009-02-18 00:18:00,0.8833,0.8835,0.88315,0.8835,123400000.0
2009-02-18 00:19:00,0.8835,0.88365,0.8834,0.88355,115200000.0
2009-02-18 00:20:00,0.88355,0.88355,0.8833,0.8833,19200000.0
2009-02-18 00:21:00,0.8833,0.88345,0.8833,0.8833,115200000.0
2009-02-18 00:22:00,0.8833,0.88345,0.8831,0.88325,136800000.0
2009-02-18 00:23:00,0.88325,0.8836,0.88325,0.8836,112800000.0
2009-02-18 00:24:00,0.88335,0.8836,0.8833,0.88355,55200000.0
2009-02-18 00:25:00,0.8835,0.8836,0.8835,0.8835,91200000.0
2009-02-18 00:26:00,0.8835,0.8835,0.8835,0.8835,14400000.0
2009-02-18 00:27:00,0.8835,0.8835,0.8834,0.8834,36000000.0
2009-02-18 00:28:00,0.8834,0.8834,0.8832,0.8832,47600000.0
2009-02-18 00:29:00,0.8832,0.88325,0.8832,0.8832,79200000.0
2009-02-18 00:30:00,0.8833,0.8833,0.8833,0.8833,38400000.0
2009-02-18 00:31:00,0.8833,0.8833,0.8833,0.8833,29800000.0
2009-02-18 00:32:00,0.88325,0.8833,0.88325,0.8833,39200000.0
2009-02-18 00:33:00,0.8833,0.8833,0.8832,0.88325,17600000.0
2009-02-18 00:34:00,0.8832,0.8833,0.88315,0.8833,39200000.0
2009-02-18 00:35:00,0.8833,0.88345,0.8833,0.8833,78000000.0
2009-02-18 00:36:00,0.8833,0.88345,0.8833,0.88335,68800000.0
2009-02-18 00:37:00,0.88335,0.88335,0.88335,0.88335,19200000.0
2009-02-18 00:38:00,0.8834,0.8834,0.8833,0.8833,62400000.0
2009-02-18 00:39:00,0.8833,0.8833,0.8833,0.8833,20800000.0
2009-02-18 00:40:00,0.8833,0.8833,0.8833,0.8833,9600000.0
2009-02-18 00:41:00,0.8833,0.8837,0.8833,0.8833,285600000.0
2009-02-18 00:42:00,0.88335,0.88375,0.88335,0.88375,114200000.0
2009-02-18 00:43:00,0.88375,0.88385,0.88365,0.88365,107600000.0
2009-02-18 00:44:00,0.8837,0.8837,0.88355,0.88355,52800000.0
2009-02-18 00:45:00,0.88355,0.88355,0.8833,0.8833,126400000.0
2009-02-18 00:46:00,0.88345,0.8835,0.88325,0.8833,68000000.0
2009-02-18 00:47:00,0.8833,0.8833,0.8833,0.8833,4800000.0
2009-02-18 00:48:00,0.8833,0.88345,0.8833,0.88345,89400000.0
2009-02-18 00:49:00,0.88345,0.88345,0.8833,0.8833,93800000.0
2009-02-18 00:50:00,0.8833,0.88345,0.8833,0.88345,68400000.0
2009-02-18 00:51:00,0.8835,0.8835,0.88335,0.8834,59200000.0
2009-02-18 00:52:00,0.8834,0.8834,0.8833,0.8833,33200000.0
2009-02-18 00:53:00,0.8833,0.88345,0.8833,0.88335,164800000.0
2009-02-18 00:54:00,0.8834,0.8834,0.8833,0.8833,25000000.0
2009-02-18 00:55:00,0.8833,0.8833,0.8833,0.8833,1600000.0
2009-02-18 00:56:00,0.8831,0.88313,0.88297,0.88313,42000000.0
2009-02-18 00:57:00,0.8833,0.8833,0.8833,0.8833,28800000.0
2009-02-18 00:58:00,0.8833,0.8833,0.8833,0.8833,27200000.0
2009-02-18 00:59:00,0.8833,0.8833,0.8833,0.8833,17600000.0
2009-02-18 01:00:00,0.8833,0.8833,0.8833,0.8833,9600000.0
2009-02-18 01:01:00,0.8833,0.8834,0.8833,0.8833,113600000.0
2009-02-18 01:02:00,0.8833,0.88365,0.8833,0.88345,112000000.0
2009-02-18 01:03:00,0.88345,0.88345,0.8833,0.88335,117000000.0
2009-02-18 01:04:00,0.88335,0.88335,0.8833,0.8833,134600000.0
2009-02-18 01:05:00,0.88335,0.88345,0.8833,0.8833,170400000.0
2009-02-18 01:06:00,0.8833,0.8834,0.8833,0.88335,118200000.0
2009-02-18 01:07:00,0.88335,0.8838,0.88335,0.88365,141800000.0
2009-02-18 01:08:00,0.88365,0.8838,0.88365,0.88365,180400000.0
2009-02-18 01:09:00,0.8837,0.8837,0.8837,0.8837,62400000.0
2009-02-18 01:10:00,0.8837,0.8838,0.8837,0.8837,96000000.0
2009-02-18 01:11:00,0.8837,0.8837,0.8837,0.8837,72000000.0
2009-02-18 01:12:00,0.88357,0.88357,0.88334,0.88355,121400000.0
2009-02-18 01:13:00,0.88348,0.88364,0.88342,0.88364,196200000.0
2009-02-18 01:14:00,0.8837,0.8838,0.8837,0.8838,57000000.0
2009-02-18 01:15:00,0.8838,0.88385,0.88365,0.88365,55400000.0
2009-02-18 01:16:00,0.88365,0.88365,0.8833,0.88345,228800000.0
2009-02-18 01:17:00,0.8834,0.8835,0.8833,0.8834,97200000.0
2009-02-18 01:18:00,0.8834,0.8834,0.8833,0.8833,53800000.0
2009-02-18 01:19:00,0.8833,0.8834,0.8833,0.8833,43600000.0
2009-02-18 01:20:00,0.88335,0.8834,0.88335,0.88335,12000000.0
2009-02-18 01:21:00,0.8834,0.8835,0.88335,0.8835,60600000.0
2009-02-18 01:22:00,0.8835,0.8835,0.8835,0.8835,4000000.0
2009-02-18 01:23:00,0.8835,0.8835,0.8834,0.8834,153800000.0
2009-02-18 01:24:00,0.8834,0.8834,0.8834,0.8834,29600000.0
2009-02-18 01:25:00,0.8834,0.8834,0.8834,0.8834,9600000.0
2009-02-18 01:26:00,0.8834,0.8834,0.8834,0.8834,24000000.0
2009-02-18 01:27:00,0.8834,0.8834,0.8834,0.8834,9600000.0
2009-02-18 01:28:00,0.8834,0.88355,0.8834,0.88355,28000000.0
2009-02-18 01:29:00,0.88355,0.88355,0.8832,0.8833,43800000.0
2009-02-18 01:30:00,0.8833,0.8834,0.8833,0.8834,113600000.0
2009-02-18 01:31:00,0.8834,0.8837,0.88335,0.8835,296600000.0
2009-02-18 01:32:00,0.8836,0.8836,0.8833,0.88345,317200000.0
2009-02-18 01:33:00,0.88345,0.88345,0.8833,0.8833,144000000.0
2009-02-18 01:34:00,0.8833,0.8833,0.8833,0.8833,41600000.0
2009-02-18 01:35:00,0.8833,0.8834,0.8833,0.8833,68200000.0
2009-02-18 01:36:00,0.8833,0.88345,0.8833,0.88335,72200000.0
2009-02-18 01:37:00,0.88335,0.88335,0.8833,0.8833,34600000.0
2009-02-18 01:38:00,0.8833,0.8833,0.8833,0.8833,2000000.0
2009-02-18 01:39:00,0.8833,0.8833,0.8833,0.8833,4000000.0
2009-02-18 01:40:00,0.8833,0.8833,0.8833,0.8833,16000000.0
2009-02-18 01:41:00,0.8833,0.88335,0.8833,0.88335,22000000.0
2009-02-18 01:42:00,0.88335,0.88335,0.88285,0.883,145000000.0
2009-02-18 01:43:00,0.88295,0.8832,0.88295,0.8831,201800000.0
2009-02-18 01:44:00,0.8831,0.88335,0.8831,0.88325,264000000.0
2009-02-18 01:45:00,0.8833,0.88355,0.8833,0.88335,171800000.0
2009-02-18 01:46:00,0.88335,0.8835,0.88335,0.8834,195200000.0
2009-02-18 01:47:00,0.8834,0.88375,0.8833,0.88375,474400004.0
2009-02-18 01:48:00,0.88375,0.88405,0.88365,0.8839,262600000.0
2009-02-18 01:49:00,0.88385,0.88385,0.8836,0.88375,156000000.0
2009-02-18 01:50:00,0.88375,0.88385,0.8837,0.88375,294600000.0
2009-02-18 01:51:00,0.88375,0.88375,0.8837,0.8837,89600000.0
2009-02-18 01:52:00,0.88375,0.88375,0.88355,0.8836,202400000.0
2009-02-18 01:53:00,0.8836,0.8837,0.8836,0.88365,181200000.0
2009-02-18 01:54:00,0.88365,0.88375,0.88355,0.8837,189000000.0
2009-02-18 01:55:00,0.88375,0.88375,0.8834,0.8835,238600000.0
2009-02-18 01:56:00,0.8835,0.8835,0.8835,0.8835,96000000.0
2009-02-18 01:57:00,0.8835,0.8839,0.8835,0.8839,184600000.0
2009-02-18 01:58:00,0.88385,0.8839,0.88385,0.8839,23000000.0
2009-02-18 01:59:00,0.8839,0.8839,0.8833,0.8835,121400000.0
2009-02-18 02:00:00,0.8835,0.8839,0.8835,0.88375,171800000.0
2009-02-18 02:01:00,0.88375,0.8839,0.88365,0.8839,100000000.0
2009-02-18 02:02:00,0.8839,0.8839,0.8839,0.8839,10000000.0
2009-02-18 02:03:00,0.8839,0.8839,0.8839,0.8839,29000000.0
2009-02-18 02:04:00,0.8839,0.8839,0.8839,0.8839,28000000.0
2009-02-18 02:05:00,0.8839,0.8839,0.8839,0.8839,5000000.0
2009-02-18 02:06:00,0.8839,0.8839,0.8839,0.8839,9000000.0
2009-02-18 02:07:00,0.8839,0.8839,0.8839,0.8839,15000000.0
2009-02-18 02:08:00,0.8839,0.8839,0.8839,0.8839,4000000.0
2009-02-18 02:09:00,0.88324,0.88355,0.88324,0.88345,263800000.0
2009-02-18 02:10:00,0.88353,0.88353,0.88323,0.88336,194800000.0
2009-02-18 02:11:00,0.88395,0.88395,0.8835,0.88385,27700000.0
2009-02-18 02:12:00,0.88385,0.88385,0.88325,0.88345,390600003.0
2009-02-18 02:13:00,0.8835,0.88365,0.8834,0.8834,385800000.0
2009-02-18 02:14:00,0.88345,0.8838,0.88345,0.88365,184800000.0
2009-02-18 02:15:00,0.88365,0.8837,0.8835,0.88355,113400000.0
2009-02-18 02:16:00,0.88365,0.88365,0.8836,0.88365,58800000.0
2009-02-18 02:17:00,0.8836,0.88365,0.8836,0.88365,11600000.0
2009-02-18 02:18:00,0.8836,0.88365,0.8835,0.8835,19600000.0
2009-02-18 02:19:00,0.8835,0.8835,0.8833,0.88335,111000000.0
2009-02-18 02:20:00,0.88335,0.8834,0.88335,0.8834,104800000.0
2009-02-18 02:21:00,0.8834,0.8834,0.8834,0.8834,54800000.0
2009-02-18 02:22:00,0.8835,0.88385,0.8835,0.88385,128800000.0
2009-02-18 02:23:00,0.88385,0.88385,0.88315,0.88325,93200000.0
2009-02-18 02:24:00,0.88325,0.8834,0.8832,0.8834,156400000.0
2009-02-18 02:25:00,0.8834,0.8834,0.88335,0.88335,157600000.0
2009-02-18 02:26:00,0.88335,0.88335,0.88335,0.88335,8000000.0
2009-02-18 02:27:00,0.88335,0.8835,0.88335,0.8835,91400000.0
2009-02-18 02:28:00,0.8835,0.8836,0.88335,0.88335,141800000.0
2009-02-18 02:29:00,0.88335,0.88335,0.8833,0.8833,130600000.0
2009-02-18 02:30:00,0.8833,0.8835,0.8833,0.88345,335600000.0
2009-02-18 02:31:00,0.88345,0.8835,0.8833,0.8833,180000000.0
2009-02-18 02:32:00,0.8833,0.8837,0.8833,0.8836,183200000.0
2009-02-18 02:33:00,0.8836,0.8838,0.8836,0.8838,80800000.0
2009-02-18 02:34:00,0.88365,0.88385,0.88365,0.8837,41400000.0
2009-02-18 02:35:00,0.88385,0.8839,0.8836,0.8836,184800000.0
2009-02-18 02:36:00,0.88355,0.88365,0.8834,0.88355,235800000.0
2009-02-18 02:37:00,0.8837,0.88375,0.88355,0.88375,84400000.0
2009-02-18 02:38:00,0.88375,0.88385,0.8837,0.88375,116600000.0
2009-02-18 02:39:00,0.88375,0.88385,0.88375,0.8838,38800000.0
2009-02-18 02:40:00,0.8839,0.884,0.88365,0.88365,244352000.0
2009-02-18 02:41:00,0.8836,0.88375,0.8834,0.8835,114600000.0
2009-02-18 02:42:00,0.8835,0.884,0.8834,0.8839,99800000.0
2009-02-18 02:43:00,0.8839,0.88405,0.8835,0.8838,334800000.0
2009-02-18 02:44:00,0.8838,0.88405,0.8836,0.88365,321200000.0
2009-02-18 02:45:00,0.88355,0.88355,0.88325,0.88335,153800000.0
2009-02-18 02:46:00,0.88335,0.8836,0.88335,0.8836,147600000.0
2009-02-18 02:47:00,0.8836,0.8839,0.88355,0.8839,73800000.0
2009-02-18 02:48:00,0.8839,0.8839,0.8839,0.8839,16000000.0
2009-02-18 02:49:00,0.8839,0.884,0.8839,0.884,30200000.0
2009-02-18 02:50:00,0.884,0.884,0.88325,0.88325,23600000.0
2009-02-18 02:51:00,0.8834,0.88355,0.88335,0.8835,277200000.0
2009-02-18 02:52:00,0.88355,0.88355,0.88335,0.8834,261000000.0
2009-02-18 02:53:00,0.8834,0.88365,0.88335,0.88365,107400000.0
2009-02-18 02:54:00,0.88365,0.8837,0.88345,0.8837,42600000.0
2009-02-18 02:55:00,0.88315,0.8835,0.88315,0.8833,236400000.0
2009-02-18 02:56:00,0.88335,0.88335,0.8833,0.88335,78400000.0
2009-02-18 02:57:00,0.8833,0.88335,0.8833,0.8833,164200000.0
2009-02-18 02:58:00,0.8833,0.88335,0.8832,0.8833,101600000.0
2009-02-18 02:59:00,0.8832,0.88345,0.8832,0.88345,162600000.0
2009-02-18 03:00:00,0.88345,0.88385,0.88345,0.88365,371000000.0
2009-02-18 03:01:00,0.88375,0.8839,0.88365,0.88365,148600000.0
2009-02-18 03:02:00,0.88365,0.8839,0.88365,0.8839,117200000.0
2009-02-18 03:03:00,0.88385,0.8839,0.8836,0.8837,212000000.0
2009-02-18 03:04:00,0.8837,0.88375,0.8833,0.88335,412800000.0
2009-02-18 03:05:00,0.8834,0.8834,0.8833,0.8833,90000000.0
2009-02-18 03:06:00,0.8833,0.8833,0.8833,0.8833,30400000.0
2009-02-18 03:07:00,0.8833,0.8833,0.8833,0.8833,22400000.0
2009-02-18 03:08:00,0.8833,0.8833,0.8833,0.8833,16000000.0
2009-02-18 03:09:00,0.8833,0.8833,0.8833,0.8833,63600000.0
2009-02-18 03:10:00,0.8833,0.8833,0.8833,0.8833,4800000.0
2009-02-18 03:11:00,0.8832,0.8833,0.8832,0.8833,56400000.0
2009-02-18 03:12:00,0.8833,0.88355,0.8833,0.8833,229200000.0
2009-02-18 03:13:00,0.8833,0.8836,0.8833,0.8833,278200000.0
2009-02-18 03:14:00,0.8833,0.8833,0.8833,0.8833,86400000.0
2009-02-18 03:15:00,0.8833,0.8833,0.8833,0.8833,40000000.0
2009-02-18 03:16:00,0.8833,0.8833,0.8833,0.8833,24000000.0
2009-02-18 03:17:00,0.8833,0.8835,0.8833,0.8835,73400000.0
2009-02-18 03:18:00,0.88355,0.8836,0.8832,0.8833,72400000.0
2009-02-18 03:19:00,0.8833,0.8836,0.8833,0.88345,196400000.0
2009-02-18 03:20:00,0.88345,0.8836,0.8834,0.88355,299000000.0
2009-02-18 03:21:00,0.8836,0.8836,0.8833,0.88355,291000000.0
2009-02-18 03:22:00,0.88355,0.8836,0.8833,0.8835,239800000.0
2009-02-18 03:23:00,0.88345,0.8836,0.8834,0.8834,133200000.0
2009-02-18 03:24:00,0.8834,0.88375,0.8833,0.8833,259200000.0
2009-02-18 03:25:00,0.8833,0.8837,0.8833,0.88355,98000000.0
2009-02-18 03:26:00,0.8835,0.88365,0.8834,0.88345,115200000.0
2009-02-18 03:27:00,0.88345,0.8836,0.8833,0.8833,171600000.0
2009-02-18 03:28:00,0.8833,0.88345,0.8833,0.8834,167800000.0
2009-02-18 03:29:00,0.88335,0.88355,0.8833,0.8833,211400000.0
2009-02-18 03:30:00,0.8833,0.8833,0.8833,0.8833,14400000.0
2009-02-18 03:31:00,0.8833,0.8833,0.8832,0.8833,14000000.0
2009-02-18 03:32:00,0.8833,0.8833,0.8833,0.8833,28400000.0
2009-02-18 03:33:00,0.8833,0.8833,0.8833,0.8833,101600000.0
2009-02-18 03:34:00,0.8833,0.8833,0.8833,0.8833,33600000.0
2009-02-18 03:35:00,0.8833,0.8833,0.8833,0.8833,12800000.0
2009-02-18 03:36:00,0.8833,0.88335,0.8833,0.8833,108200000.0
2009-02-18 03:37:00,0.8833,0.8833,0.8833,0.8833,15400000.0
2009-02-18 03:38:00,0.8833,0.88335,0.8833,0.8833,72000000.0
2009-02-18 03:39:00,0.8833,0.88345,0.8833,0.8834,220200000.0
2009-02-18 03:40:00,0.8834,0.88355,0.8833,0.8833,165200000.0
2009-02-18 03:41:00,0.8833,0.88355,0.8833,0.8835,237000000.0
2009-02-18 03:42:00,0.8835,0.8835,0.8835,0.8835,35600000.0
2009-02-18 03:43:00,0.8835,0.8835,0.8833,0.8833,49800000.0
2009-02-18 03:44:00,0.8833,0.8833,0.8833,0.8833,33600000.0
2009-02-18 03:45:00,0.8833,0.8833,0.8833,0.8833,70400000.0
2009-02-18 03:46:00,0.8833,0.8833,0.8833,0.8833,19200000.0
2009-02-18 03:47:00,0.8833,0.8833,0.8833,0.8833,3200000.0
2009-02-18 03:48:00,0.8834,0.8834,0.8833,0.8833,121000000.0
2009-02-18 03:49:00,0.8833,0.8833,0.8833,0.8833,56800000.0
2009-02-18 03:50:00,0.8833,0.8834,0.8833,0.8834,119400000.0
2009-02-18 03:51:00,0.88345,0.88355,0.8833,0.88335,207600000.0
2009-02-18 03:52:00,0.88335,0.88345,0.88335,0.8834,102800000.0
2009-02-18 03:53:00,0.8834,0.8834,0.8833,0.8833,203600000.0
2009-02-18 03:54:00,0.8833,0.8833,0.8833,0.8833,81000000.0
2009-02-18 03:55:00,0.8833,0.8833,0.88295,0.88315,142400000.0
2009-02-18 03:56:00,0.88315,0.88325,0.88315,0.8832,124600000.0
2009-02-18 03:57:00,0.8832,0.8833,0.88315,0.88325,209200000.0
2009-02-18 03:58:00,0.88335,0.88335,0.88325,0.88325,125600000.0
2009-02-18 03:59:00,0.88325,0.8833,0.8832,0.88325,48000000.0
2009-02-18 04:00:00,0.8832,0.8834,0.88305,0.8833,311000000.0
2009-02-18 04:01:00,0.8833,0.8833,0.8831,0.88315,204600000.0
2009-02-18 04:02:00,0.88315,0.8833,0.88315,0.88325,213800000.0
2009-02-18 04:03:00,0.88325,0.8833,0.8832,0.88325,148400000.0
2009-02-18 04:04:00,0.8833,0.88355,0.8833,0.8835,255200000.0
2009-02-18 04:05:00,0.88355,0.8837,0.88335,0.88345,253200000.0
2009-02-18 04:06:00,0.88345,0.88345,0.88325,0.8833,136400000.0
2009-02-18 04:07:00,0.88325,0.8834,0.88325,0.88335,225200000.0
2009-02-18 04:08:00,0.88335,0.88345,0.8833,0.8834,138400000.0
2009-02-18 04:09:00,0.8834,0.88345,0.8833,0.8833,259800000.0
2009-02-18 04:10:00,0.8833,0.88335,0.88325,0.88325,133200000.0
2009-02-18 04:11:00,0.88325,0.8836,0.88325,0.8834,417200000.0
2009-02-18 04:12:00,0.8834,0.8834,0.88335,0.88335,125000000.0
2009-02-18 04:13:00,0.88335,0.8834,0.88335,0.88335,195000000.0
2009-02-18 04:14:00,0.88335,0.88345,0.88335,0.8834,147400000.0
2009-02-18 04:15:00,0.8834,0.88345,0.8834,0.8834,44800000.0
2009-02-18 04:16:00,0.8834,0.88345,0.88335,0.88335,54000000.0
2009-02-18 04:17:00,0.88335,0.88335,0.88335,0.88335,60000000.0
2009-02-18 04:18:00,0.88335,0.88335,0.88335,0.88335,16400000.0
2009-02-18 04:19:00,0.88335,0.88365,0.88335,0.88365,191000000.0
2009-02-18 04:20:00,0.88365,0.8837,0.8833,0.8834,157600000.0
2009-02-18 04:21:00,0.8834,0.88355,0.8834,0.8834,258400000.0
2009-02-18 04:22:00,0.88345,0.8842,0.88345,0.88405,292800001.0
2009-02-18 04:23:00,0.88405,0.8843,0.8839,0.88395,473200000.0
2009-02-18 04:24:00,0.8839,0.884,0.8837,0.8839,290200000.0
2009-02-18 04:25:00,0.88385,0.8839,0.88365,0.88375,280400000.0
2009-02-18 04:26:00,0.88365,0.884,0.8836,0.884,546200000.0
2009-02-18 04:27:00,0.88395,0.884,0.88365,0.8837,413199998.0
2009-02-18 04:28:00,0.8837,0.8838,0.8837,0.8837,293200000.0
2009-02-18 04:29:00,0.8837,0.88375,0.88365,0.88375,229800000.0
2009-02-18 04:30:00,0.88375,0.88375,0.8837,0.88375,60200000.0
2009-02-18 04:31:00,0.8838,0.88385,0.8837,0.88375,309599994.0
2009-02-18 04:32:00,0.88375,0.88385,0.8837,0.8838,325799999.0
2009-02-18 04:33:00,0.8838,0.8839,0.8837,0.88375,302000000.0
2009-02-18 04:34:00,0.8838,0.88385,0.88345,0.88385,228800000.0
2009-02-18 04:35:00,0.8835,0.88385,0.8835,0.88385,19000000.0
2009-02-18 04:36:00,0.88385,0.88385,0.88325,0.8833,458000000.0
2009-02-18 04:37:00,0.88325,0.88345,0.88325,0.8834,194600000.0
2009-02-18 04:38:00,0.8834,0.88345,0.8834,0.88345,60600000.0
2009-02-18 04:39:00,0.88345,0.88355,0.8834,0.8835,76200000.0
2009-02-18 04:40:00,0.88355,0.8843,0.88355,0.8843,216000000.0
2009-02-18 04:41:00,0.8842,0.88435,0.88415,0.88425,69228000.0
2009-02-18 04:42:00,0.88415,0.88415,0.88395,0.884,129000000.0
2009-02-18 04:43:00,0.884,0.884,0.8837,0.8838,129400000.0
2009-02-18 04:44:00,0.8838,0.88385,0.88365,0.88385,474999999.0
2009-02-18 04:45:00,0.8839,0.8839,0.88365,0.88365,211200000.0
2009-02-18 04:46:00,0.88365,0.8838,0.88365,0.88365,190400000.0
2009-02-18 04:47:00,0.88365,0.8837,0.88355,0.88365,296000000.0
2009-02-18 04:48:00,0.88365,0.8837,0.8834,0.88355,257200000.0
2009-02-18 04:49:00,0.88355,0.88355,0.8834,0.8834,211400000.0
2009-02-18 04:50:00,0.8834,0.8835,0.8834,0.8835,114600000.0
2009-02-18 04:51:00,0.8835,0.88355,0.8834,0.88345,147000000.0
2009-02-18 04:52:00,0.8835,0.8836,0.8834,0.8836,33800000.0
2009-02-18 04:53:00,0.88355,0.88355,0.8835,0.8835,29000000.0
2009-02-18 04:54:00,0.8835,0.8835,0.88345,0.8835,28200000.0
2009-02-18 04:55:00,0.88345,0.8835,0.8834,0.88345,167000000.0
2009-02-18 04:56:00,0.88345,0.88365,0.8834,0.8834,195000000.0
2009-02-18 04:57:00,0.8834,0.8834,0.883,0.8832,335000000.0
2009-02-18 04:58:00,0.8832,0.88345,0.88315,0.88315,441000000.0
2009-02-18 04:59:00,0.8831,0.88335,0.8831,0.8833,144200000.0
2009-02-18 05:00:00,0.8834,0.8837,0.8834,0.8837,149200000.0
2009-02-18 05:01:00,0.8837,0.88375,0.8836,0.88375,124200000.0
2009-02-18 05:02:00,0.88375,0.88375,0.88375,0.88375,46000000.0
2009-02-18 05:03:00,0.8838,0.88385,0.88305,0.8835,157200000.0
2009-02-18 05:04:00,0.8835,0.88355,0.8833,0.88345,126600000.0
2009-02-18 05:05:00,0.88345,0.8836,0.88345,0.8836,39600000.0
2009-02-18 05:06:00,0.8836,0.88365,0.8832,0.8835,125200000.0
2009-02-18 05:07:00,0.88355,0.8836,0.8835,0.88355,107600000.0
2009-02-18 05:08:00,0.88355,0.88355,0.88355,0.88355,91800000.0
2009-02-18 05:09:00,0.8836,0.88385,0.88325,0.8836,271800000.0
2009-02-18 05:10:00,0.88365,0.88365,0.8835,0.88365,113600000.0
2009-02-18 05:11:00,0.88365,0.88385,0.88365,0.88375,224000000.0
2009-02-18 05:12:00,0.88375,0.884,0.88375,0.884,203199999.0
2009-02-18 05:13:00,0.884,0.88435,0.884,0.8841,168000000.0
2009-02-18 05:14:00,0.8841,0.8843,0.884,0.8843,302000000.0
2009-02-18 05:15:00,0.8843,0.8844,0.88395,0.8844,292799999.0
2009-02-18 05:16:00,0.8844,0.8844,0.884,0.884,237800000.0
2009-02-18 05:17:00,0.884,0.8841,0.88375,0.88375,220000000.0
2009-02-18 05:18:00,0.88365,0.8839,0.8833,0.8839,195800000.0
2009-02-18 05:19:00,0.8839,0.8839,0.8836,0.88375,167000000.0
2009-02-18 05:20:00,0.88375,0.8838,0.8835,0.8838,425999999.0
2009-02-18 05:21:00,0.88395,0.88395,0.88385,0.88395,145000000.0
2009-02-18 05:22:00,0.88395,0.88415,0.88395,0.88415,210200000.0
2009-02-18 05:23:00,0.8842,0.88425,0.8841,0.88415,161000000.0
2009-02-18 05:24:00,0.8842,0.8842,0.88405,0.8841,41800000.0
2009-02-18 05:25:00,0.88415,0.88425,0.8841,0.8841,141200000.0
2009-02-18 05:26:00,0.8841,0.8841,0.88395,0.88395,96399999.0
2009-02-18 05:27:00,0.88395,0.88425,0.88395,0.8842,133000000.0
2009-02-18 05:28:00,0.8842,0.88435,0.8838,0.884,313400000.0
2009-02-18 05:29:00,0.88385,0.8839,0.8835,0.88365,457600000.0
2009-02-18 05:30:00,0.88365,0.8837,0.8836,0.8836,247200000.0
2009-02-18 05:31:00,0.8836,0.88405,0.8836,0.8838,193600000.0
2009-02-18 05:32:00,0.8838,0.8838,0.88345,0.8836,117200000.0
2009-02-18 05:33:00,0.8836,0.8838,0.88345,0.8838,186600000.0
2009-02-18 05:34:00,0.88375,0.8839,0.88365,0.88375,207799999.0
2009-02-18 05:35:00,0.88375,0.88405,0.88375,0.8838,145000000.0
2009-02-18 05:36:00,0.8839,0.8839,0.8839,0.8839,46200000.0
2009-02-18 05:37:00,0.8839,0.8839,0.8838,0.8838,75400000.0
2009-02-18 05:38:00,0.88385,0.8839,0.88365,0.88365,228200000.0
2009-02-18 05:39:00,0.88375,0.88375,0.88365,0.88375,72000000.0
2009-02-18 05:40:00,0.88375,0.8838,0.88365,0.88375,94000000.0
2009-02-18 05:41:00,0.88375,0.88375,0.88375,0.88375,17000000.0
2009-02-18 05:42:00,0.8838,0.88385,0.88355,0.8836,126200000.0
2009-02-18 05:43:00,0.8836,0.88365,0.88355,0.88365,26400000.0
2009-02-18 05:44:00,0.88365,0.88375,0.88335,0.88335,373400000.0
2009-02-18 05:45:00,0.88345,0.8836,0.88345,0.8836,72000000.0
2009-02-18 05:46:00,0.8836,0.88375,0.8836,0.8836,130200000.0
2009-02-18 05:47:00,0.8836,0.88365,0.8836,0.88365,25400000.0
2009-02-18 05:48:00,0.8837,0.88405,0.8837,0.88395,84800000.0
2009-02-18 05:49:00,0.88395,0.884,0.8839,0.884,20600000.0
2009-02-18 05:50:00,0.884,0.884,0.884,0.884,12000000.0
2009-02-18 05:51:00,0.884,0.88405,0.884,0.88405,5000000.0
2009-02-18 05:52:00,0.88405,0.88425,0.88405,0.8842,54000000.0
2009-02-18 05:53:00,0.8842,0.8844,0.88395,0.88405,149800000.0
2009-02-18 05:54:00,0.8841,0.88415,0.88395,0.88395,209000000.0
2009-02-18 05:55:00,0.88395,0.88435,0.8839,0.8843,319400000.0
2009-02-18 05:56:00,0.88425,0.88435,0.8842,0.88435,68200000.0
2009-02-18 05:57:00,0.88435,0.8844,0.88405,0.8843,68199999.0
2009-02-18 05:58:00,0.8843,0.88435,0.8842,0.88435,73200000.0
2009-02-18 05:59:00,0.88425,0.8844,0.884,0.8843,106000000.0
2009-02-18 06:00:00,0.8843,0.88435,0.884,0.88425,240600000.0
2009-02-18 06:01:00,0.88435,0.88435,0.8843,0.8843,74600000.0
2009-02-18 06:02:00,0.8843,0.8844,0.8843,0.88435,176400000.0
2009-02-18 06:03:00,0.88435,0.8844,0.88425,0.88425,70800000.0
2009-02-18 06:04:00,0.8843,0.8843,0.8842,0.88425,55000000.0
2009-02-18 06:05:00,0.8842,0.8844,0.8842,0.8844,37000000.0
2009-02-18 06:06:00,0.88435,0.8847,0.88435,0.8847,117000000.0
2009-02-18 06:07:00,0.88465,0.88465,0.8844,0.8845,209400000.0
2009-02-18 06:08:00,0.8845,0.8845,0.8843,0.88435,150600000.0
2009-02-18 06:09:00,0.88435,0.8845,0.8842,0.8845,199400000.0
2009-02-18 06:10:00,0.8845,0.8845,0.88445,0.88445,25200000.0
2009-02-18 06:11:00,0.88445,0.8845,0.88445,0.88445,107800000.0
2009-02-18 06:12:00,0.8845,0.8846,0.8845,0.88455,37200000.0
2009-02-18 06:13:00,0.8845,0.8845,0.88425,0.88435,174800000.0
2009-02-18 06:14:00,0.88435,0.8845,0.88435,0.8844,152400000.0
2009-02-18 06:15:00,0.8844,0.8848,0.8844,0.88455,323399999.0
2009-02-18 06:16:00,0.88455,0.88475,0.88445,0.88455,312399999.0
2009-02-18 06:17:00,0.88455,0.8848,0.88455,0.8848,239200000.0
2009-02-18 06:18:00,0.8848,0.88485,0.88415,0.88425,498200001.0
2009-02-18 06:19:00,0.88425,0.88435,0.8841,0.8841,138000000.0
2009-02-18 06:20:00,0.8841,0.88455,0.88395,0.8844,528400000.0
2009-02-18 06:21:00,0.8844,0.8846,0.88435,0.8844,74600000.0
2009-02-18 06:22:00,0.88435,0.88435,0.8842,0.88435,94000000.0
2009-02-18 06:23:00,0.8843,0.88445,0.8843,0.8844,48400000.0
2009-02-18 06:24:00,0.8844,0.88445,0.88425,0.8844,122600000.0
2009-02-18 06:25:00,0.8844,0.88455,0.88425,0.88425,119200000.0
2009-02-18 06:26:00,0.8841,0.88445,0.8838,0.88445,435400000.0
2009-02-18 06:27:00,0.88445,0.8845,0.88405,0.88415,71600000.0
2009-02-18 06:28:00,0.8841,0.88455,0.8841,0.8844,206200000.0
2009-02-18 06:29:00,0.8844,0.88445,0.88395,0.8841,182400000.0
2009-02-18 06:30:00,0.88415,0.88475,0.88415,0.88475,224200000.0
2009-02-18 06:31:00,0.8847,0.8847,0.8846,0.8846,19200000.0
2009-02-18 06:32:00,0.88465,0.88465,0.8846,0.8846,19200000.0
2009-02-18 06:33:00,0.8845,0.8846,0.8845,0.88455,20800000.0
2009-02-18 06:34:00,0.8846,0.8846,0.8845,0.8845,24600000.0
2009-02-18 06:35:00,0.8845,0.88465,0.8845,0.8845,53400000.0
2009-02-18 06:36:00,0.88445,0.8845,0.88445,0.8845,61600000.0
2009-02-18 06:37:00,0.8845,0.8845,0.8843,0.8844,123000000.0
2009-02-18 06:38:00,0.8844,0.8845,0.88435,0.88435,57400000.0
2009-02-18 06:39:00,0.88445,0.8845,0.88435,0.88445,94800000.0
2009-02-18 06:40:00,0.8846,0.8846,0.8844,0.8844,104400000.0
2009-02-18 06:41:00,0.8845,0.8845,0.88435,0.88445,197600000.0
2009-02-18 06:42:00,0.88445,0.88465,0.8844,0.88465,325200000.0
2009-02-18 06:43:00,0.88465,0.8847,0.88455,0.8846,167799999.0
2009-02-18 06:44:00,0.88465,0.88465,0.8846,0.88465,62600001.0
2009-02-18 06:45:00,0.88457,0.88463,0.88429,0.88463,360400000.0
2009-02-18 06:46:00,0.88465,0.88465,0.8845,0.8845,91600000.0
2009-02-18 06:47:00,0.88455,0.88455,0.88445,0.88445,182400000.0
2009-02-18 06:48:00,0.88445,0.8845,0.88445,0.8845,28800000.0
2009-02-18 06:49:00,0.8845,0.8845,0.8845,0.8845,57600000.0
2009-02-18 06:50:00,0.8845,0.8845,0.8844,0.8844,47200000.0
2009-02-18 06:51:00,0.8844,0.8844,0.8844,0.8844,38400000.0
2009-02-18 06:52:00,0.8844,0.8844,0.8844,0.8844,131200000.0
2009-02-18 06:53:00,0.8844,0.8844,0.8841,0.8842,177200000.0
2009-02-18 06:54:00,0.88425,0.8843,0.88415,0.8842,319200000.0
2009-02-18 06:55:00,0.8842,0.8843,0.8842,0.8843,255400000.0
2009-02-18 06:56:00,0.8843,0.88435,0.8843,0.88435,107200000.0
2009-02-18 06:57:00,0.8843,0.8843,0.88425,0.88425,176400000.0
2009-02-18 06:58:00,0.8842,0.88425,0.8841,0.88425,113800000.0
2009-02-18 06:59:00,0.88425,0.88435,0.88425,0.88435,31200000.0
2009-02-18 07:00:00,0.88435,0.88435,0.88435,0.88435,15600000.0
2009-02-18 07:01:00,0.8843,0.8843,0.88425,0.88425,16800000.0
2009-02-18 07:02:00,0.88425,0.88425,0.88425,0.88425,4800000.0
2009-02-18 07:03:00,0.88425,0.88425,0.88405,0.88425,192800000.0
2009-02-18 07:04:00,0.8842,0.88445,0.884,0.8842,269600000.0
2009-02-18 07:05:00,0.8842,0.88435,0.884,0.8841,364400000.0
2009-02-18 07:06:00,0.88405,0.88415,0.88395,0.8841,115800000.0
2009-02-18 07:07:00,0.8841,0.8843,0.88395,0.88425,191000000.0
2009-02-18 07:08:00,0.88425,0.8845,0.88425,0.8844,125400000.0
2009-02-18 07:09:00,0.8844,0.8846,0.8843,0.88445,525600000.0
2009-02-18 07:10:00,0.8845,0.8846,0.88425,0.88425,164600000.0
2009-02-18 07:11:00,0.88425,0.88425,0.8842,0.88425,44400000.0
2009-02-18 07:12:00,0.8842,0.88425,0.8841,0.8841,162200000.0
2009-02-18 07:13:00,0.8841,0.8843,0.8841,0.8842,177800001.0
2009-02-18 07:14:00,0.88425,0.8843,0.88415,0.8842,146800000.0
2009-02-18 07:15:00,0.88425,0.8843,0.88415,0.88425,95000000.0
2009-02-18 07:16:00,0.88425,0.88425,0.8841,0.8842,300399997.0
2009-02-18 07:17:00,0.8842,0.8843,0.8842,0.88425,56400000.0
2009-02-18 07:18:00,0.88425,0.88425,0.88415,0.8842,569399998.0
2009-02-18 07:19:00,0.8842,0.8842,0.884,0.8842,354599999.0
2009-02-18 07:20:00,0.8842,0.8843,0.88415,0.8843,126999998.0
2009-02-18 07:21:00,0.8843,0.8843,0.88415,0.8842,208599998.0
2009-02-18 07:22:00,0.8842,0.8843,0.8842,0.8842,268800000.0
2009-02-18 07:23:00,0.8842,0.8842,0.88415,0.88415,336399998.0
2009-02-18 07:24:00,0.88415,0.88425,0.88415,0.88425,223000000.0
2009-02-18 07:25:00,0.88425,0.88435,0.8842,0.88425,126600000.0
2009-02-18 07:26:00,0.88425,0.88435,0.88425,0.88435,136400000.0
2009-02-18 07:27:00,0.88435,0.88445,0.8843,0.88435,122800000.0
2009-02-18 07:28:00,0.88435,0.88435,0.88425,0.88425,141600000.0
2009-02-18 07:29:00,0.88425,0.8844,0.88425,0.8843,65400000.0
2009-02-18 07:30:00,0.8843,0.8843,0.88425,0.8843,90400000.0
2009-02-18 07:31:00,0.8843,0.8843,0.88425,0.88425,31600000.0
2009-02-18 07:32:00,0.88425,0.88425,0.88425,0.88425,9600000.0
2009-02-18 07:33:00,0.8843,0.8843,0.88425,0.8843,11800000.0
2009-02-18 07:34:00,0.8843,0.88435,0.88415,0.88435,213200000.0
2009-02-18 07:35:00,0.88435,0.88435,0.88425,0.88425,127400000.0
2009-02-18 07:36:00,0.88425,0.8847,0.88425,0.8846,247000000.0
2009-02-18 07:37:00,0.88465,0.88465,0.8843,0.8844,260000000.0
2009-02-18 07:38:00,0.88445,0.8845,0.8844,0.8845,242800001.0
2009-02-18 07:39:00,0.8845,0.88455,0.8845,0.88455,41600000.0
2009-02-18 07:40:00,0.88455,0.8847,0.88455,0.88455,167800000.0
2009-02-18 07:41:00,0.88455,0.88455,0.8844,0.8844,226400000.0
2009-02-18 07:42:00,0.8844,0.88445,0.88435,0.88435,136800000.0
2009-02-18 07:43:00,0.88435,0.88435,0.88415,0.88425,155799998.0
2009-02-18 07:44:00,0.8843,0.8843,0.8842,0.8842,92800000.0
2009-02-18 07:45:00,0.8842,0.88425,0.8842,0.8842,144000000.0
2009-02-18 07:46:00,0.88425,0.88425,0.88405,0.88405,279200000.0
2009-02-18 07:47:00,0.88405,0.8841,0.8839,0.8839,163000000.0
2009-02-18 07:48:00,0.8839,0.8839,0.8839,0.8839,51200000.0
2009-02-18 07:49:00,0.8839,0.8839,0.8839,0.8839,48000000.0
2009-02-18 07:50:00,0.8839,0.8839,0.8839,0.8839,76000000.0
2009-02-18 07:51:00,0.8839,0.8839,0.8839,0.8839,37000000.0
2009-02-18 07:52:00,0.8839,0.88395,0.8839,0.8839,70400000.0
2009-02-18 07:53:00,0.8839,0.8839,0.88365,0.8839,63700000.0
2009-02-18 07:54:00,0.8839,0.884,0.8839,0.8839,44600000.0
2009-02-18 07:55:00,0.8839,0.8839,0.88355,0.8839,659400001.0
2009-02-18 07:56:00,0.88385,0.88395,0.88375,0.8838,202599999.0
2009-02-18 07:57:00,0.8838,0.8838,0.8837,0.8838,377600001.0
2009-02-18 07:58:00,0.8838,0.88415,0.88375,0.884,578400001.0
2009-02-18 07:59:00,0.88395,0.884,0.8838,0.88385,194000000.0
2009-02-18 08:00:00,0.88385,0.884,0.88385,0.884,287399998.0
2009-02-18 08:01:00,0.884,0.884,0.8839,0.8839,299600000.0
2009-02-18 08:02:00,0.8839,0.88395,0.88385,0.8839,232400000.0
2009-02-18 08:03:00,0.8839,0.88395,0.88375,0.8839,180000000.0
2009-02-18 08:04:00,0.88385,0.88395,0.8838,0.88385,218800000.0
2009-02-18 08:05:00,0.88385,0.8841,0.8838,0.88385,334000001.0
2009-02-18 08:06:00,0.8839,0.8842,0.8839,0.88415,93600000.0
2009-02-18 08:07:00,0.884,0.88405,0.8839,0.88395,212200002.0
2009-02-18 08:08:00,0.884,0.88415,0.884,0.88405,91200000.0
2009-02-18 08:09:00,0.88405,0.88405,0.88395,0.88395,98200000.0
2009-02-18 08:10:00,0.88389,0.88391,0.88375,0.88375,477600000.0
2009-02-18 08:11:00,0.88395,0.884,0.88395,0.88395,185000000.0
2009-02-18 08:12:00,0.88395,0.88415,0.88395,0.88405,367200002.0
2009-02-18 08:13:00,0.8841,0.8844,0.88405,0.88425,223800000.0
2009-02-18 08:14:00,0.88425,0.88425,0.88415,0.88425,143000000.0
2009-02-18 08:15:00,0.8842,0.88425,0.88415,0.88415,155200000.0
2009-02-18 08:16:00,0.8842,0.8842,0.88405,0.8841,225800000.0
2009-02-18 08:17:00,0.8841,0.8841,0.8839,0.88395,265600000.0
2009-02-18 08:18:00,0.88395,0.88405,0.88385,0.88385,117000000.0
2009-02-18 08:19:00,0.88385,0.88425,0.88385,0.8841,236200000.0
2009-02-18 08:20:00,0.8841,0.8842,0.884,0.8841,288000000.0
2009-02-18 08:21:00,0.88405,0.8842,0.88405,0.88415,214000000.0
2009-02-18 08:22:00,0.8843,0.8846,0.884,0.8845,350800000.0
2009-02-18 08:23:00,0.88455,0.8846,0.8842,0.88425,378800000.0
2009-02-18 08:24:00,0.88425,0.88465,0.88415,0.88455,452400000.0
2009-02-18 08:25:00,0.88455,0.8846,0.88435,0.88445,435600000.0
2009-02-18 08:26:00,0.8844,0.8847,0.8841,0.88435,501200000.0
2009-02-18 08:27:00,0.88435,0.8848,0.88435,0.88465,333600000.0
2009-02-18 08:28:00,0.88465,0.88495,0.88405,0.88425,445600000.0
2009-02-18 08:29:00,0.88425,0.88445,0.8842,0.8844,362800001.0
2009-02-18 08:30:00,0.88435,0.88445,0.88415,0.88435,342399998.0
2009-02-18 08:31:00,0.88435,0.88445,0.884,0.88445,307200000.0
2009-02-18 08:32:00,0.8844,0.88475,0.8844,0.8846,316600000.0
2009-02-18 08:33:00,0.88455,0.8846,0.88425,0.8844,583600001.0
2009-02-18 08:34:00,0.8844,0.8844,0.8841,0.8842,711200009.0
2009-02-18 08:35:00,0.8842,0.88445,0.8842,0.88435,574800000.0
2009-02-18 08:36:00,0.88435,0.8844,0.8842,0.8844,240400000.0
2009-02-18 08:37:00,0.8844,0.8846,0.88435,0.8845,75800000.0
2009-02-18 08:38:00,0.8844,0.88465,0.88435,0.8844,272600000.0
2009-02-18 08:39:00,0.8845,0.8845,0.8839,0.88425,477800000.0
2009-02-18 08:40:00,0.88425,0.8844,0.8842,0.8842,221800000.0
2009-02-18 08:41:00,0.8842,0.88435,0.88415,0.8842,137800000.0
2009-02-18 08:42:00,0.8843,0.8845,0.88425,0.88435,353000000.0
2009-02-18 08:43:00,0.8843,0.8843,0.8837,0.884,418200000.0
2009-02-18 08:44:00,0.884,0.884,0.88335,0.88395,369400000.0
2009-02-18 08:45:00,0.88395,0.8845,0.88385,0.88385,350000000.0
2009-02-18 08:46:00,0.88385,0.88405,0.8837,0.88405,221400000.0
2009-02-18 08:47:00,0.88405,0.8841,0.88375,0.884,191000000.0
2009-02-18 08:48:00,0.884,0.8842,0.8839,0.8839,261400000.0
2009-02-18 08:49:00,0.8839,0.88405,0.8838,0.88395,481200000.0
2009-02-18 08:50:00,0.8839,0.884,0.8838,0.884,404000000.0
2009-02-18 08:51:00,0.8839,0.88415,0.8837,0.884,237200000.0
2009-02-18 08:52:00,0.884,0.88405,0.8839,0.884,203000000.0
2009-02-18 08:53:00,0.884,0.884,0.88385,0.884,273400000.0
2009-02-18 08:54:00,0.884,0.884,0.88385,0.8839,180000000.0
2009-02-18 08:55:00,0.8839,0.884,0.8838,0.8838,319199999.0
2009-02-18 08:56:00,0.88385,0.88385,0.8837,0.8838,199600000.0
2009-02-18 08:57:00,0.88385,0.8839,0.8837,0.8838,236000000.0
2009-02-18 08:58:00,0.88375,0.88385,0.88355,0.8837,486000000.0
2009-02-18 08:59:00,0.8838,0.8838,0.8835,0.8836,330400000.0
2009-02-18 09:00:00,0.8837,0.8838,0.88355,0.88365,377600000.0
2009-02-18 09:01:00,0.8837,0.88375,0.8836,0.8836,231000000.0
2009-02-18 09:02:00,0.8836,0.88375,0.8836,0.88375,135800000.0
2009-02-18 09:03:00,0.88375,0.88385,0.8837,0.8838,304400000.0
2009-02-18 09:04:00,0.8838,0.8839,0.8837,0.88385,285600000.0
2009-02-18 09:05:00,0.8839,0.88415,0.8839,0.88405,247800000.0
2009-02-18 09:06:00,0.88405,0.88405,0.8839,0.88395,143400000.0
2009-02-18 09:07:00,0.88395,0.88395,0.8839,0.88395,140000000.0
2009-02-18 09:08:00,0.88395,0.88395,0.88375,0.88375,310799999.0
2009-02-18 09:09:00,0.88375,0.88385,0.88355,0.8837,158800000.0
2009-02-18 09:10:00,0.8837,0.8838,0.8835,0.8835,189000000.0
2009-02-18 09:11:00,0.8835,0.88365,0.88295,0.883,535600000.0
2009-02-18 09:12:00,0.883,0.88315,0.88295,0.88295,536399999.0
2009-02-18 09:13:00,0.88295,0.8831,0.88285,0.883,688600000.0
2009-02-18 09:14:00,0.883,0.8833,0.883,0.8832,517800001.0
2009-02-18 09:15:00,0.88325,0.88335,0.88305,0.88305,320800000.0
2009-02-18 09:16:00,0.8831,0.88315,0.88285,0.88285,412399998.0
2009-02-18 09:17:00,0.88285,0.88295,0.8826,0.8828,684399998.0
2009-02-18 09:18:00,0.8829,0.8834,0.88285,0.883,524900000.0
2009-02-18 09:19:00,0.88295,0.8831,0.88295,0.88305,609999998.0
2009-02-18 09:20:00,0.883,0.8832,0.883,0.8832,319000000.0
2009-02-18 09:21:00,0.8833,0.8834,0.88305,0.8831,495000000.0
2009-02-18 09:22:00,0.8831,0.88325,0.88305,0.8832,298800000.0
2009-02-18 09:23:00,0.88325,0.8837,0.88325,0.8837,425900000.0
2009-02-18 09:24:00,0.88375,0.88385,0.8832,0.88355,597600001.0
2009-02-18 09:25:00,0.8834,0.8834,0.8832,0.8832,516000003.0
2009-02-18 09:26:00,0.8832,0.8833,0.8831,0.8832,180200000.0
2009-02-18 09:27:00,0.8832,0.88345,0.88305,0.88345,189200000.0
2009-02-18 09:28:00,0.8835,0.88365,0.8833,0.8834,497799999.0
2009-02-18 09:29:00,0.8834,0.88365,0.88325,0.88325,697200004.0
2009-02-18 09:30:00,0.88325,0.88325,0.88305,0.88325,665399994.0
2009-02-18 09:31:00,0.8833,0.88345,0.8832,0.88325,210876000.0
2009-02-18 09:32:00,0.88325,0.88335,0.88315,0.8833,116000000.0
2009-02-18 09:33:00,0.8833,0.8835,0.88325,0.8835,188200000.0
2009-02-18 09:34:00,0.8835,0.88405,0.8835,0.88405,156400000.0
2009-02-18 09:35:00,0.88395,0.88405,0.8839,0.884,120400001.0
2009-02-18 09:36:00,0.884,0.88445,0.8838,0.8839,587199999.0
2009-02-18 09:37:00,0.8839,0.884,0.8836,0.88365,676600001.0
2009-02-18 09:38:00,0.88365,0.88385,0.8835,0.88375,337199999.0
2009-02-18 09:39:00,0.88375,0.884,0.88375,0.8838,116000000.0
2009-02-18 09:40:00,0.8838,0.8838,0.88335,0.8835,501576000.0
2009-02-18 09:41:00,0.8835,0.8836,0.8832,0.8832,364400000.0
2009-02-18 09:42:00,0.88325,0.8836,0.8832,0.88355,1070800000.0
2009-02-18 09:43:00,0.88355,0.88355,0.88345,0.88345,849400003.0
2009-02-18 09:44:00,0.88345,0.8835,0.8832,0.88335,880399988.0
2009-02-18 09:45:00,0.88335,0.88345,0.8832,0.88335,901400020.0
2009-02-18 09:46:00,0.88335,0.88355,0.88325,0.88335,753800008.0
2009-02-18 09:47:00,0.88335,0.88355,0.88325,0.88345,337800001.0
2009-02-18 09:48:00,0.88345,0.8836,0.8832,0.8832,587000003.0
2009-02-18 09:49:00,0.8832,0.88355,0.8832,0.88355,304800000.0
2009-02-18 09:50:00,0.8836,0.8839,0.8835,0.8837,284400000.0
2009-02-18 09:51:00,0.88375,0.8839,0.88345,0.88355,430600002.0
2009-02-18 09:52:00,0.88355,0.88365,0.88325,0.88335,383999999.0
2009-02-18 09:53:00,0.88335,0.8836,0.8832,0.88345,376400001.0
2009-02-18 09:54:00,0.8834,0.8836,0.88325,0.88345,445800000.0
2009-02-18 09:55:00,0.88345,0.8838,0.88345,0.88355,546600001.0
2009-02-18 09:56:00,0.8836,0.88395,0.8835,0.88385,669999997.0
2009-02-18 09:57:00,0.88385,0.884,0.8836,0.8836,834399987.0
2009-02-18 09:58:00,0.8836,0.8836,0.883,0.8832,740200001.0
2009-02-18 09:59:00,0.8832,0.8836,0.8832,0.8836,500399999.0
2009-02-18 10:00:00,0.88365,0.88545,0.8836,0.8842,837899999.0
2009-02-18 10:01:00,0.8842,0.8845,0.8829,0.8836,1031576000.0
2009-02-18 10:02:00,0.8836,0.88425,0.8836,0.8839,598000001.0
2009-02-18 10:03:00,0.8839,0.8843,0.8838,0.8842,731200000.0
2009-02-18 10:04:00,0.8842,0.88435,0.88415,0.88425,1025399993.0
2009-02-18 10:05:00,0.8843,0.88455,0.88425,0.88455,581400003.0
2009-02-18 10:06:00,0.8846,0.8852,0.8846,0.88505,589599993.0
2009-02-18 10:07:00,0.8851,0.88525,0.88495,0.8852,484200001.0
2009-02-18 10:08:00,0.8852,0.88595,0.8849,0.88595,1106600001.0
2009-02-18 10:09:00,0.8861,0.88675,0.8861,0.88645,639600000.0
2009-02-18 10:10:00,0.88645,0.88645,0.88565,0.8857,1149200003.0
2009-02-18 10:11:00,0.8858,0.8865,0.8856,0.8865,783000000.0
2009-02-18 10:12:00,0.88665,0.88725,0.88665,0.88695,992600000.0
2009-02-18 10:13:00,0.887,0.88715,0.88655,0.88675,847400001.0
2009-02-18 10:14:00,0.8867,0.88675,0.88595,0.88635,769000000.0
2009-02-18 10:15:00,0.88635,0.8868,0.88625,0.8868,807800000.0
2009-02-18 10:16:00,0.88675,0.88735,0.88655,0.88735,1161399984.0
2009-02-18 10:17:00,0.88735,0.88775,0.8873,0.88775,943999993.0
2009-02-18 10:18:00,0.8877,0.88785,0.88765,0.8878,164400000.0
2009-02-18 10:19:00,0.88785,0.8879,0.88775,0.88785,473800002.0
2009-02-18 10:20:00,0.88785,0.88785,0.88765,0.8877,288399999.0
2009-02-18 10:21:00,0.8877,0.88775,0.8872,0.88735,1263199998.0
2009-02-18 10:22:00,0.88735,0.888,0.88725,0.8879,671800006.0
2009-02-18 10:23:00,0.888,0.88895,0.8877,0.88885,717899998.0
2009-02-18 10:24:00,0.88885,0.88955,0.88855,0.88935,631199998.0
2009-02-18 10:25:00,0.8893,0.8893,0.889,0.8892,1066000002.0
2009-02-18 10:26:00,0.88925,0.88995,0.8891,0.8899,825600001.0
2009-02-18 10:27:00,0.88985,0.89025,0.88965,0.89015,533199999.0
2009-02-18 10:28:00,0.89015,0.8907,0.89015,0.89055,1086799993.0
2009-02-18 10:29:00,0.89055,0.89065,0.8902,0.89025,422399997.0
2009-02-18 10:30:00,0.89025,0.89035,0.89,0.89,732799999.0
2009-02-18 10:31:00,0.89,0.89,0.8897,0.8898,391400002.0
2009-02-18 10:32:00,0.8898,0.88985,0.88955,0.88985,326200000.0
2009-02-18 10:33:00,0.88985,0.8901,0.8896,0.8901,222199999.0
2009-02-18 10:34:00,0.8901,0.89075,0.8901,0.8905,772599994.0
2009-02-18 10:35:00,0.89045,0.89065,0.89025,0.8903,987999999.0
2009-02-18 10:36:00,0.8903,0.89035,0.89015,0.8903,1284600008.0
2009-02-18 10:37:00,0.89045,0.89085,0.8902,0.8908,721399999.0
2009-02-18 10:38:00,0.8908,0.89205,0.89075,0.89195,569399999.0
2009-02-18 10:39:00,0.8919,0.892,0.8915,0.8915,350499999.0
2009-02-18 10:40:00,0.8915,0.8915,0.89085,0.89105,397599999.0
2009-02-18 10:41:00,0.891,0.89105,0.89035,0.8907,506538001.0
2009-02-18 10:42:00,0.8907,0.89125,0.8907,0.89085,469900000.0
2009-02-18 10:43:00,0.8908,0.8909,0.8905,0.89055,323199999.0
2009-02-18 10:44:00,0.8905,0.8905,0.89,0.89025,311300000.0
2009-02-18 10:45:00,0.89025,0.89055,0.89025,0.8905,222800000.0
2009-02-18 10:46:00,0.89055,0.89065,0.89,0.89,267400000.0
2009-02-18 10:47:00,0.89,0.89,0.88955,0.88955,264600000.0
2009-02-18 10:48:00,0.8896,0.89015,0.88945,0.89015,321200000.0
2009-02-18 10:49:00,0.89015,0.8903,0.89005,0.89025,219600000.0
2009-02-18 10:50:00,0.89025,0.8904,0.89005,0.8902,319399999.0
2009-02-18 10:51:00,0.8902,0.8903,0.89005,0.89005,197200000.0
2009-02-18 10:52:00,0.89005,0.89015,0.89,0.89,230000000.0
2009-02-18 10:53:00,0.89,0.89005,0.8899,0.88995,182400000.0
2009-02-18 10:54:00,0.88995,0.89,0.8898,0.8899,393400002.0
2009-02-18 10:55:00,0.88995,0.8901,0.8897,0.8898,226200000.0
2009-02-18 10:56:00,0.88975,0.8898,0.889,0.88925,467000000.0
2009-02-18 10:57:00,0.88925,0.88925,0.889,0.88905,365799999.0
2009-02-18 10:58:00,0.889,0.8891,0.8889,0.889,146800000.0
2009-02-18 10:59:00,0.889,0.8891,0.88895,0.88895,185600000.0
2009-02-18 11:00:00,0.88895,0.8891,0.8889,0.8889,326800001.0
2009-02-18 11:01:00,0.8889,0.889,0.8887,0.8888,248800000.0
2009-02-18 11:02:00,0.8888,0.8889,0.88865,0.8887,185000000.0
2009-02-18 11:03:00,0.8887,0.88885,0.88865,0.8888,153800000.0
2009-02-18 11:04:00,0.8888,0.889,0.88875,0.88885,370800000.0
2009-02-18 11:05:00,0.8889,0.8897,0.88885,0.8894,487199999.0
2009-02-18 11:06:00,0.8895,0.89025,0.8893,0.8902,227400000.0
2009-02-18 11:07:00,0.89025,0.89025,0.8892,0.88935,283400000.0
2009-02-18 11:08:00,0.88935,0.88955,0.8892,0.88935,264800000.0
2009-02-18 11:09:00,0.88935,0.88935,0.88895,0.889,426199999.0
2009-02-18 11:10:00,0.889,0.8892,0.8888,0.8891,236600000.0
2009-02-18 11:11:00,0.8891,0.8891,0.889,0.88905,135200000.0
2009-02-18 11:12:00,0.88905,0.8892,0.88905,0.88905,188400000.0
2009-02-18 11:13:00,0.88905,0.88905,0.8888,0.88885,213400000.0
2009-02-18 11:14:00,0.88885,0.8889,0.8888,0.8888,166200000.0
2009-02-18 11:15:00,0.8888,0.88895,0.8888,0.88885,215600000.0
2009-02-18 11:16:00,0.88885,0.8889,0.88865,0.88865,277200000.0
2009-02-18 11:17:00,0.88865,0.8887,0.88845,0.88845,293800000.0
2009-02-18 11:18:00,0.88845,0.8886,0.8884,0.8884,199400000.0
2009-02-18 11:19:00,0.8884,0.8886,0.8884,0.88855,372999996.0
2009-02-18 11:20:00,0.88855,0.8887,0.88845,0.8885,130800000.0
2009-02-18 11:21:00,0.8885,0.8886,0.8884,0.8885,214400000.0
2009-02-18 11:22:00,0.8885,0.8888,0.8884,0.8886,316000001.0
2009-02-18 11:23:00,0.8886,0.8895,0.88855,0.8895,460599999.0
2009-02-18 11:24:00,0.88955,0.89035,0.88955,0.89035,842600000.0
2009-02-18 11:25:00,0.89025,0.89035,0.88975,0.88985,526600001.0
2009-02-18 11:26:00,0.8898,0.88995,0.8895,0.8897,722400000.0
2009-02-18 11:27:00,0.8897,0.8898,0.8892,0.88925,440200000.0
2009-02-18 11:28:00,0.8892,0.88935,0.88905,0.88925,458000000.0
2009-02-18 11:29:00,0.88925,0.8895,0.8888,0.88915,416600000.0
2009-02-18 11:30:00,0.88915,0.8914,0.88905,0.8914,444200000.0
2009-02-18 11:31:00,0.89145,0.8915,0.88885,0.889,407200001.0
2009-02-18 11:32:00,0.889,0.89065,0.889,0.8901,268700000.0
2009-02-18 11:33:00,0.8901,0.89045,0.89005,0.8902,245600000.0
2009-02-18 11:34:00,0.8902,0.8905,0.89015,0.8902,220200000.0
2009-02-18 11:35:00,0.89025,0.89105,0.89005,0.89055,334500000.0
2009-02-18 11:36:00,0.89065,0.8907,0.8903,0.8905,489399999.0
2009-02-18 11:37:00,0.89055,0.89055,0.89025,0.8904,466399999.0
2009-02-18 11:38:00,0.8904,0.89045,0.89015,0.89035,214600000.0
2009-02-18 11:39:00,0.89035,0.89055,0.89005,0.89015,220400001.0
2009-02-18 11:40:00,0.89015,0.89045,0.8896,0.8896,306199999.0
2009-02-18 11:41:00,0.8896,0.88985,0.88935,0.88975,577237999.0
2009-02-18 11:42:00,0.88975,0.89035,0.8897,0.89035,253400000.0
2009-02-18 11:43:00,0.8904,0.8907,0.89,0.89015,342638001.0
2009-02-18 11:44:00,0.89015,0.8904,0.89005,0.89025,318200000.0
2009-02-18 11:45:00,0.89025,0.89025,0.89,0.8901,543999996.0
2009-02-18 11:46:00,0.8901,0.8907,0.8901,0.8907,321200000.0
2009-02-18 11:47:00,0.8907,0.89085,0.89045,0.8905,190000000.0
2009-02-18 11:48:00,0.89055,0.8907,0.89045,0.89055,243400000.0
2009-02-18 11:49:00,0.89065,0.89065,0.8903,0.8903,136200000.0
2009-02-18 11:50:00,0.8903,0.89065,0.89015,0.89055,187900000.0
2009-02-18 11:51:00,0.8907,0.89075,0.89,0.8901,206800000.0
2009-02-18 11:52:00,0.89015,0.89035,0.89,0.89025,262200000.0
2009-02-18 11:53:00,0.89025,0.8904,0.89005,0.8901,224000000.0
2009-02-18 11:54:00,0.8901,0.89025,0.88945,0.88945,458800001.0
2009-02-18 11:55:00,0.88945,0.88965,0.88945,0.8895,275200000.0
2009-02-18 11:56:00,0.8895,0.88955,0.88885,0.889,436499998.0
2009-02-18 11:57:00,0.889,0.8891,0.88875,0.88875,339199999.0
2009-02-18 11:58:00,0.88875,0.88875,0.8885,0.8885,379600000.0
2009-02-18 11:59:00,0.8885,0.8885,0.88805,0.88825,313500000.0
2009-02-18 12:00:00,0.8883,0.88845,0.88805,0.88805,347799999.0
2009-02-18 12:01:00,0.8881,0.8889,0.8881,0.88865,407800001.0
2009-02-18 12:02:00,0.88865,0.88875,0.8885,0.88865,252599999.0
2009-02-18 12:03:00,0.8886,0.8888,0.88855,0.88865,410199998.0
2009-02-18 12:04:00,0.8887,0.88895,0.8887,0.88875,210000000.0
2009-02-18 12:05:00,0.88875,0.88885,0.8887,0.8887,124600000.0
2009-02-18 12:06:00,0.8887,0.8889,0.88855,0.88865,374000002.0
2009-02-18 12:07:00,0.8886,0.88875,0.88855,0.88865,172200000.0
2009-02-18 12:08:00,0.8886,0.8887,0.8885,0.88865,273800000.0
2009-02-18 12:09:00,0.88865,0.88875,0.88845,0.88855,190999999.0
2009-02-18 12:10:00,0.88855,0.88855,0.8881,0.88835,355399997.0
2009-02-18 12:11:00,0.88825,0.88825,0.8877,0.88775,294000000.0
2009-02-18 12:12:00,0.88775,0.8878,0.8872,0.88725,242200000.0
2009-02-18 12:13:00,0.8873,0.8875,0.88715,0.88745,196200000.0
2009-02-18 12:14:00,0.88735,0.8877,0.8872,0.8876,406200002.0
2009-02-18 12:15:00,0.8876,0.88765,0.8867,0.8872,524600000.0
2009-02-18 12:16:00,0.8872,0.88725,0.88665,0.88685,390199999.0
2009-02-18 12:17:00,0.88685,0.88695,0.88685,0.8869,126000000.0
2009-02-18 12:18:00,0.8869,0.8869,0.88685,0.88685,138600000.0
2009-02-18 12:19:00,0.88685,0.88695,0.88685,0.8869,92000000.0
2009-02-18 12:20:00,0.8869,0.88695,0.8868,0.88695,189400000.0
2009-02-18 12:21:00,0.88695,0.887,0.88675,0.887,200399999.0
2009-02-18 12:22:00,0.88695,0.88705,0.88675,0.8868,95400000.0
2009-02-18 12:23:00,0.8868,0.8869,0.8856,0.88575,286200000.0
2009-02-18 12:24:00,0.88575,0.88615,0.88555,0.8861,720799996.0
2009-02-18 12:25:00,0.8861,0.8866,0.88605,0.88635,496000001.0
2009-02-18 12:26:00,0.8863,0.8864,0.88615,0.88635,584399993.0
2009-02-18 12:27:00,0.88635,0.8865,0.88635,0.8865,227399999.0
2009-02-18 12:28:00,0.8864,0.88675,0.8864,0.88675,263238000.0
2009-02-18 12:29:00,0.8867,0.88705,0.88665,0.88695,253438000.0
2009-02-18 12:30:00,0.887,0.887,0.88675,0.8869,282200001.0
2009-02-18 12:31:00,0.88695,0.8874,0.88695,0.8874,445837999.0
2009-02-18 12:32:00,0.8874,0.88745,0.88685,0.88685,327999998.0
2009-02-18 12:33:00,0.88685,0.887,0.88675,0.887,358200000.0
2009-02-18 12:34:00,0.887,0.8872,0.88695,0.88705,175999998.0
2009-02-18 12:35:00,0.88705,0.88725,0.88685,0.8869,378600000.0
2009-02-18 12:36:00,0.8869,0.8871,0.88685,0.8871,198200000.0
2009-02-18 12:37:00,0.88705,0.88715,0.88685,0.887,117800000.0
2009-02-18 12:38:00,0.88705,0.8871,0.88685,0.88695,200800000.0
2009-02-18 12:39:00,0.88695,0.887,0.88685,0.88685,288600000.0
2009-02-18 12:40:00,0.88685,0.8869,0.88675,0.88675,151800000.0
2009-02-18 12:41:00,0.8868,0.8869,0.88675,0.8869,126000000.0
2009-02-18 12:42:00,0.8869,0.887,0.8868,0.88695,337800000.0
2009-02-18 12:43:00,0.88695,0.88725,0.88695,0.8872,397000001.0
2009-02-18 12:44:00,0.8872,0.88735,0.88715,0.88735,235399996.0
2009-02-18 12:45:00,0.88735,0.88775,0.88735,0.8877,311400000.0
2009-02-18 12:46:00,0.8877,0.8881,0.88755,0.8881,205400001.0
2009-02-18 12:47:00,0.8881,0.8882,0.88775,0.88815,334600000.0
2009-02-18 12:48:00,0.8882,0.88825,0.88785,0.88805,243999999.0
2009-02-18 12:49:00,0.88805,0.8881,0.88775,0.8879,141600000.0
2009-02-18 12:50:00,0.8878,0.8882,0.8878,0.8882,207400000.0
2009-02-18 12:51:00,0.8882,0.8883,0.88785,0.88825,199200000.0
2009-02-18 12:52:00,0.8883,0.88845,0.8881,0.88845,201600000.0
2009-02-18 12:53:00,0.88845,0.88865,0.88825,0.8886,666199999.0
2009-02-18 12:54:00,0.8886,0.88875,0.8883,0.88835,432200000.0
2009-02-18 12:55:00,0.8884,0.8884,0.88825,0.88825,136799999.0
2009-02-18 12:56:00,0.88825,0.88835,0.8882,0.88835,367999996.0
2009-02-18 12:57:00,0.88835,0.88835,0.8882,0.8882,175000000.0
2009-02-18 12:58:00,0.8882,0.88845,0.88775,0.88835,484800000.0
2009-02-18 12:59:00,0.88835,0.88835,0.88805,0.88805,153600000.0
2009-02-18 13:00:00,0.88805,0.8891,0.88805,0.8891,333399999.0
2009-02-18 13:01:00,0.88905,0.8892,0.88895,0.88895,345800000.0
2009-02-18 13:02:00,0.8889,0.8889,0.88765,0.8883,490000000.0
2009-02-18 13:03:00,0.88825,0.8883,0.8881,0.88825,135000000.0
2009-02-18 13:04:00,0.88825,0.8883,0.88795,0.88815,158000000.0
2009-02-18 13:05:00,0.88815,0.88815,0.88755,0.8876,312676000.0
2009-02-18 13:06:00,0.8876,0.8878,0.88705,0.88715,272800000.0
2009-02-18 13:07:00,0.88715,0.88745,0.88715,0.8872,357600000.0
2009-02-18 13:08:00,0.8873,0.8874,0.88705,0.88735,264800001.0
2009-02-18 13:09:00,0.8874,0.88775,0.88725,0.88765,258199999.0
2009-02-18 13:10:00,0.88765,0.88765,0.88735,0.8874,206200000.0
2009-02-18 13:11:00,0.8874,0.8876,0.8874,0.88755,53400000.0
2009-02-18 13:12:00,0.8875,0.88765,0.88745,0.8875,186800000.0
2009-02-18 13:13:00,0.8875,0.88755,0.88745,0.8875,89800000.0
2009-02-18 13:14:00,0.8875,0.8876,0.8874,0.8874,202999999.0
2009-02-18 13:15:00,0.88745,0.8876,0.88725,0.8874,276599999.0
2009-02-18 13:16:00,0.8874,0.88775,0.8874,0.8877,205400000.0
2009-02-18 13:17:00,0.88765,0.8878,0.8876,0.8877,133600000.0
2009-02-18 13:18:00,0.88765,0.88775,0.88695,0.8875,358999999.0
2009-02-18 13:19:00,0.88755,0.8876,0.8873,0.8873,319200000.0
2009-02-18 13:20:00,0.8873,0.88835,0.8873,0.88815,288599998.0
2009-02-18 13:21:00,0.88815,0.8882,0.888,0.888,552199993.0
2009-02-18 13:22:00,0.888,0.8881,0.888,0.88805,294800000.0
2009-02-18 13:23:00,0.888,0.8881,0.88785,0.88785,293800000.0
2009-02-18 13:24:00,0.88785,0.88785,0.88685,0.8869,883599997.0
2009-02-18 13:25:00,0.8869,0.887,0.8863,0.8863,357800001.0
2009-02-18 13:26:00,0.8863,0.88685,0.8856,0.88615,545200000.0
2009-02-18 13:27:00,0.88615,0.8865,0.8859,0.88645,407999998.0
2009-02-18 13:28:00,0.8864,0.88695,0.8863,0.88695,376799999.0
2009-02-18 13:29:00,0.88695,0.8871,0.8867,0.8869,534800000.0
2009-02-18 13:30:00,0.8869,0.88745,0.88675,0.8874,286800000.0
2009-02-18 13:31:00,0.88735,0.88735,0.887,0.88735,249800000.0
2009-02-18 13:32:00,0.88735,0.8874,0.8872,0.88725,287800000.0
2009-02-18 13:33:00,0.88725,0.8874,0.88725,0.8873,110800000.0
2009-02-18 13:34:00,0.8873,0.8873,0.887,0.887,99800000.0
2009-02-18 13:35:00,0.887,0.88705,0.887,0.88705,23800000.0
2009-02-18 13:36:00,0.88705,0.88705,0.887,0.88705,114200000.0
2009-02-18 13:37:00,0.88705,0.8872,0.887,0.8872,201800000.0
2009-02-18 13:38:00,0.8872,0.8872,0.887,0.88705,166800000.0
2009-02-18 13:39:00,0.88705,0.8871,0.887,0.887,246800003.0
2009-02-18 13:40:00,0.88705,0.8871,0.88695,0.88705,104600000.0
2009-02-18 13:41:00,0.88705,0.8871,0.88705,0.8871,70400000.0
2009-02-18 13:42:00,0.8871,0.8872,0.8871,0.88715,52800000.0
2009-02-18 13:43:00,0.8871,0.88725,0.88705,0.8872,90200000.0
2009-02-18 13:44:00,0.8872,0.8874,0.8872,0.88725,71200000.0
2009-02-18 13:45:00,0.88725,0.8874,0.8871,0.88735,128800000.0
2009-02-18 13:46:00,0.8873,0.8874,0.8871,0.88715,99800000.0
2009-02-18 13:47:00,0.8871,0.8872,0.88705,0.88705,80700000.0
2009-02-18 13:48:00,0.88705,0.8871,0.88685,0.887,86000000.0
2009-02-18 13:49:00,0.88695,0.88705,0.88675,0.8869,169400000.0
2009-02-18 13:50:00,0.8869,0.887,0.88655,0.8866,196438000.0
2009-02-18 13:51:00,0.8866,0.88665,0.88645,0.8866,117600000.0
2009-02-18 13:52:00,0.8866,0.88675,0.8866,0.8866,55000000.0
2009-02-18 13:53:00,0.8866,0.88665,0.88645,0.88665,130000000.0
2009-02-18 13:54:00,0.88675,0.88695,0.8866,0.88665,123000000.0
2009-02-18 13:55:00,0.8867,0.88685,0.88665,0.88675,63600000.0
2009-02-18 13:56:00,0.88675,0.88685,0.8867,0.8867,77600000.0
2009-02-18 13:57:00,0.88665,0.88665,0.8863,0.8863,116600000.0
2009-02-18 13:58:00,0.8863,0.88635,0.8857,0.88575,109676000.0
2009-02-18 13:59:00,0.8857,0.886,0.88565,0.88595,257599999.0
2009-02-18 14:00:00,0.88595,0.88605,0.88585,0.88605,153000000.0
2009-02-18 14:01:00,0.8861,0.8864,0.886,0.8862,281800000.0
2009-02-18 14:02:00,0.8863,0.88635,0.8862,0.8863,152400000.0
2009-02-18 14:03:00,0.8863,0.8868,0.88625,0.8868,121400000.0
2009-02-18 14:04:00,0.8867,0.88705,0.8866,0.88685,212399998.0
2009-02-18 14:05:00,0.88685,0.88695,0.8866,0.8868,190400000.0
2009-02-18 14:06:00,0.8867,0.8872,0.88665,0.8872,210600000.0
2009-02-18 14:07:00,0.8872,0.8872,0.887,0.8871,262700000.0
2009-02-18 14:08:00,0.8871,0.88725,0.8868,0.8868,231400000.0
2009-02-18 14:09:00,0.8868,0.88725,0.8868,0.887,186200000.0
2009-02-18 14:10:00,0.887,0.88725,0.8869,0.88705,228800000.0
2009-02-18 14:11:00,0.88695,0.8873,0.88695,0.8872,148000000.0
2009-02-18 14:12:00,0.8872,0.88765,0.8872,0.8876,190637999.0
2009-02-18 14:13:00,0.8876,0.8879,0.8876,0.88785,154400000.0
2009-02-18 14:14:00,0.88785,0.8879,0.88775,0.88785,236400000.0
2009-02-18 14:15:00,0.88785,0.88785,0.8877,0.88775,288800000.0
2009-02-18 14:16:00,0.88775,0.88775,0.8872,0.8873,206300000.0
2009-02-18 14:17:00,0.8873,0.88735,0.8869,0.8871,186200000.0
2009-02-18 14:18:00,0.88705,0.88735,0.887,0.8873,174200000.0
2009-02-18 14:19:00,0.8873,0.8874,0.8873,0.88735,97800001.0
2009-02-18 14:20:00,0.88735,0.88735,0.88725,0.8873,65400000.0
2009-02-18 14:21:00,0.8873,0.8875,0.88725,0.8874,153200000.0
2009-02-18 14:22:00,0.8874,0.8874,0.88695,0.88695,80400000.0
2009-02-18 14:23:00,0.887,0.887,0.8868,0.8869,68000000.0
2009-02-18 14:24:00,0.8869,0.8869,0.8869,0.8869,12000000.0
2009-02-18 14:25:00,0.8869,0.887,0.88685,0.8869,52600001.0
2009-02-18 14:26:00,0.8868,0.88685,0.88635,0.8864,385999998.0
2009-02-18 14:27:00,0.8864,0.88695,0.8864,0.88695,390700001.0
2009-02-18 14:28:00,0.88685,0.88695,0.88655,0.8868,362300001.0
2009-02-18 14:29:00,0.8868,0.88685,0.88665,0.88675,437299997.0
2009-02-18 14:30:00,0.8867,0.8869,0.8866,0.8868,678099997.0
2009-02-18 14:31:00,0.8869,0.8869,0.8867,0.8868,152400000.0
2009-02-18 14:32:00,0.8868,0.8868,0.8863,0.8864,215300000.0
2009-02-18 14:33:00,0.8864,0.8866,0.8864,0.88645,109400000.0
2009-02-18 14:34:00,0.88645,0.88645,0.88615,0.8863,219700000.0
2009-02-18 14:35:00,0.8863,0.8864,0.8863,0.8864,34800000.0
2009-02-18 14:36:00,0.8864,0.8865,0.88635,0.8865,136600000.0
2009-02-18 14:37:00,0.8865,0.8865,0.8864,0.88645,26800000.0
2009-02-18 14:38:00,0.88645,0.8865,0.8862,0.88625,115438000.0
2009-02-18 14:39:00,0.88625,0.8863,0.886,0.88615,324438000.0
2009-02-18 14:40:00,0.88615,0.88635,0.886,0.8862,439599999.0
2009-02-18 14:41:00,0.88625,0.8866,0.8862,0.8866,433399999.0
2009-02-18 14:42:00,0.8865,0.8868,0.8863,0.8863,213600000.0
2009-02-18 14:43:00,0.8863,0.88635,0.8852,0.88525,380476000.0
2009-02-18 14:44:00,0.88525,0.88555,0.88485,0.8852,326152000.0
2009-02-18 14:45:00,0.8852,0.8855,0.8851,0.8854,276400000.0
2009-02-18 14:46:00,0.88535,0.88625,0.88535,0.8861,254200000.0
2009-02-18 14:47:00,0.88615,0.8863,0.88605,0.88625,305800000.0
2009-02-18 14:48:00,0.88625,0.88625,0.88585,0.886,269600000.0
2009-02-18 14:49:00,0.886,0.8862,0.88585,0.886,238400000.0
2009-02-18 14:50:00,0.886,0.8861,0.8858,0.8859,148200000.0
2009-02-18 14:51:00,0.88595,0.88615,0.88555,0.88555,336200000.0
2009-02-18 14:52:00,0.88555,0.88585,0.88555,0.8857,196400000.0
2009-02-18 14:53:00,0.8857,0.88575,0.88555,0.8856,288000000.0
2009-02-18 14:54:00,0.88575,0.8859,0.8857,0.8859,266300000.0
2009-02-18 14:55:00,0.8859,0.88615,0.88575,0.8859,215200000.0
2009-02-18 14:56:00,0.8859,0.886,0.88575,0.88575,201200000.0
2009-02-18 14:57:00,0.88575,0.8859,0.88575,0.8859,154400000.0
2009-02-18 14:58:00,0.8859,0.8861,0.88585,0.886,366200000.0
2009-02-18 14:59:00,0.88605,0.88605,0.8859,0.886,260400000.0
2009-02-18 15:00:00,0.886,0.88605,0.88595,0.88595,259400000.0
2009-02-18 15:01:00,0.88595,0.88615,0.88575,0.8858,284300000.0
2009-02-18 15:02:00,0.8858,0.8858,0.88525,0.88555,312600000.0
2009-02-18 15:03:00,0.8856,0.88575,0.8855,0.88565,160800000.0
2009-02-18 15:04:00,0.88565,0.8858,0.8854,0.8854,213400000.0
2009-02-18 15:05:00,0.8854,0.88545,0.885,0.88515,312200000.0
2009-02-18 15:06:00,0.88525,0.8856,0.8852,0.8856,186000000.0
2009-02-18 15:07:00,0.8856,0.88575,0.88525,0.88545,289200000.0
2009-02-18 15:08:00,0.88545,0.88545,0.88505,0.88515,330400001.0
2009-02-18 15:09:00,0.88515,0.8854,0.88505,0.88525,387800000.0
2009-02-18 15:10:00,0.88525,0.88535,0.88435,0.88435,370800000.0
2009-02-18 15:11:00,0.88435,0.8849,0.88435,0.88485,238199999.0
2009-02-18 15:12:00,0.8848,0.8852,0.8848,0.8851,438600000.0
2009-02-18 15:13:00,0.88505,0.8852,0.885,0.88515,312400000.0
2009-02-18 15:14:00,0.88515,0.8853,0.88445,0.8845,295738000.0
2009-02-18 15:15:00,0.88445,0.8846,0.88435,0.8845,624600000.0
2009-02-18 15:16:00,0.8845,0.88465,0.8844,0.8845,475200000.0
2009-02-18 15:17:00,0.88455,0.88475,0.8845,0.8847,390100000.0
2009-02-18 15:18:00,0.8846,0.8847,0.88435,0.8845,291100000.0
2009-02-18 15:19:00,0.8845,0.8848,0.88445,0.8846,503200000.0
2009-02-18 15:20:00,0.8846,0.8848,0.88445,0.88445,384600000.0
2009-02-18 15:21:00,0.88445,0.88465,0.88445,0.88455,251600000.0
2009-02-18 15:22:00,0.8846,0.88475,0.88455,0.8847,320400000.0
2009-02-18 15:23:00,0.8847,0.8848,0.88445,0.88455,195400000.0
2009-02-18 15:24:00,0.88455,0.8848,0.88455,0.8847,181800000.0
2009-02-18 15:25:00,0.8847,0.88495,0.8847,0.88495,137400000.0
2009-02-18 15:26:00,0.88495,0.8852,0.88495,0.8851,399800003.0
2009-02-18 15:27:00,0.8851,0.88525,0.885,0.8851,967000002.0
2009-02-18 15:28:00,0.8852,0.88525,0.88505,0.8852,349200000.0
2009-02-18 15:29:00,0.8852,0.8853,0.88505,0.8851,293400000.0
2009-02-18 15:30:00,0.8851,0.8852,0.88505,0.88515,618599996.0
2009-02-18 15:31:00,0.8852,0.88525,0.885,0.88505,535999998.0
2009-02-18 15:32:00,0.88505,0.88515,0.88505,0.88515,308800000.0
2009-02-18 15:33:00,0.88515,0.88535,0.88505,0.88535,200800000.0
2009-02-18 15:34:00,0.8853,0.8853,0.8852,0.8852,164800000.0
2009-02-18 15:35:00,0.8852,0.8853,0.8852,0.8853,80000000.0
2009-02-18 15:36:00,0.88525,0.88545,0.88515,0.88545,129800000.0
2009-02-18 15:37:00,0.88545,0.88575,0.8854,0.88565,230199999.0
2009-02-18 15:38:00,0.88565,0.88585,0.88565,0.8857,379000002.0
2009-02-18 15:39:00,0.8857,0.8861,0.88565,0.886,437800001.0
2009-02-18 15:40:00,0.8859,0.8864,0.88585,0.88635,333000000.0
2009-02-18 15:41:00,0.88635,0.88665,0.88625,0.88655,306999999.0
2009-02-18 15:42:00,0.88655,0.88655,0.8861,0.8863,210599999.0
2009-02-18 15:43:00,0.8863,0.8863,0.88575,0.8858,209800000.0
2009-02-18 15:44:00,0.8858,0.8863,0.88575,0.8862,216700000.0
2009-02-18 15:45:00,0.8862,0.8864,0.88615,0.8864,136200000.0
2009-02-18 15:46:00,0.88635,0.88665,0.8863,0.8865,198800000.0
2009-02-18 15:47:00,0.88645,0.8867,0.8864,0.8865,183000000.0
2009-02-18 15:48:00,0.88645,0.88665,0.88625,0.88645,174800000.0
2009-02-18 15:49:00,0.88645,0.8865,0.88615,0.88615,124000000.0
2009-02-18 15:50:00,0.88615,0.88635,0.88615,0.88625,129800000.0
2009-02-18 15:51:00,0.88625,0.88625,0.88585,0.8859,245400000.0
2009-02-18 15:52:00,0.8859,0.88595,0.8857,0.8858,238400000.0
2009-02-18 15:53:00,0.8858,0.8858,0.88505,0.88545,220800000.0
2009-02-18 15:54:00,0.8855,0.8855,0.8851,0.8851,297599999.0
2009-02-18 15:55:00,0.8851,0.8852,0.88485,0.8849,283800000.0
2009-02-18 15:56:00,0.88485,0.8851,0.88485,0.88505,210600000.0
2009-02-18 15:57:00,0.885,0.8852,0.88495,0.88515,400600000.0
2009-02-18 15:58:00,0.88515,0.88525,0.8849,0.88515,216600000.0
2009-02-18 15:59:00,0.88515,0.88515,0.885,0.8851,228400000.0
2009-02-18 16:00:00,0.8851,0.8851,0.8846,0.88475,393375999.0
2009-02-18 16:01:00,0.88475,0.885,0.8847,0.8847,296200000.0
2009-02-18 16:02:00,0.88465,0.88505,0.88465,0.88505,243100000.0
2009-02-18 16:03:00,0.88505,0.8852,0.8847,0.8847,175800000.0
2009-02-18 16:04:00,0.8847,0.88485,0.8846,0.8848,154800000.0
2009-02-18 16:05:00,0.8848,0.8848,0.8841,0.88425,488400000.0
2009-02-18 16:06:00,0.8842,0.8844,0.88405,0.88435,409200000.0
2009-02-18 16:07:00,0.88435,0.88455,0.8843,0.8844,291600000.0
2009-02-18 16:08:00,0.8844,0.8846,0.884,0.88405,317600000.0
2009-02-18 16:09:00,0.8841,0.88435,0.8839,0.884,364700001.0
2009-02-18 16:10:00,0.88395,0.88445,0.88395,0.88445,301400000.0
2009-02-18 16:11:00,0.88445,0.8845,0.88405,0.88415,162600000.0
2009-02-18 16:12:00,0.88415,0.8845,0.8841,0.8845,238000000.0
2009-02-18 16:13:00,0.8845,0.8846,0.8839,0.88395,313800000.0
2009-02-18 16:14:00,0.88395,0.8844,0.88395,0.88435,150600000.0
2009-02-18 16:15:00,0.8844,0.8844,0.8842,0.88425,118800000.0
2009-02-18 16:16:00,0.88425,0.88435,0.88415,0.88435,201600000.0
2009-02-18 16:17:00,0.8843,0.88445,0.88415,0.8843,466000001.0
2009-02-18 16:18:00,0.8843,0.8846,0.88425,0.88445,552800000.0
2009-02-18 16:19:00,0.88445,0.88465,0.88445,0.8846,369400000.0
2009-02-18 16:20:00,0.8846,0.8846,0.88445,0.88445,233200000.0
2009-02-18 16:21:00,0.8845,0.88455,0.88425,0.88455,219900000.0
2009-02-18 16:22:00,0.88455,0.88455,0.8844,0.88445,439200000.0
2009-02-18 16:23:00,0.8844,0.88455,0.8844,0.8845,297800000.0
2009-02-18 16:24:00,0.8845,0.88455,0.88445,0.88445,258800000.0
2009-02-18 16:25:00,0.88445,0.8848,0.88445,0.88465,309700000.0
2009-02-18 16:26:00,0.88465,0.88505,0.88455,0.88495,188200000.0
2009-02-18 16:27:00,0.88505,0.88535,0.8849,0.885,358000000.0
2009-02-18 16:28:00,0.88505,0.88505,0.88465,0.885,374000003.0
2009-02-18 16:29:00,0.8849,0.8855,0.88475,0.8855,562999999.0
2009-02-18 16:30:00,0.8854,0.88595,0.88515,0.88565,658399998.0
2009-02-18 16:31:00,0.88565,0.8857,0.8855,0.8856,508200001.0
2009-02-18 16:32:00,0.88565,0.88565,0.885,0.8852,643400003.0
2009-02-18 16:33:00,0.88525,0.88545,0.885,0.8851,518200003.0
2009-02-18 16:34:00,0.885,0.88515,0.88465,0.8849,364400000.0
2009-02-18 16:35:00,0.8849,0.88515,0.88485,0.885,461800000.0
2009-02-18 16:36:00,0.88495,0.88505,0.8844,0.88465,433100001.0
2009-02-18 16:37:00,0.88465,0.88505,0.8844,0.8848,407000002.0
2009-02-18 16:38:00,0.8849,0.885,0.8848,0.8849,201200000.0
2009-02-18 16:39:00,0.8848,0.8849,0.88455,0.8848,196099999.0
2009-02-18 16:40:00,0.8847,0.8848,0.8844,0.8844,224199999.0
2009-02-18 16:41:00,0.88445,0.88455,0.88415,0.88425,254800000.0
2009-02-18 16:42:00,0.88425,0.88475,0.8842,0.88475,255499999.0
2009-02-18 16:43:00,0.88465,0.88485,0.8845,0.88465,344000001.0
2009-02-18 16:44:00,0.88465,0.8847,0.8843,0.88445,244600000.0
2009-02-18 16:45:00,0.88445,0.8846,0.8843,0.8845,154600000.0
2009-02-18 16:46:00,0.8845,0.88455,0.88445,0.88455,134600000.0
2009-02-18 16:47:00,0.8846,0.8848,0.88455,0.88475,151600000.0
2009-02-18 16:48:00,0.88475,0.88475,0.88425,0.88475,358900000.0
2009-02-18 16:49:00,0.8848,0.8851,0.88435,0.8847,367600000.0
2009-02-18 16:50:00,0.8847,0.88505,0.8844,0.88505,172200000.0
2009-02-18 16:51:00,0.885,0.885,0.88475,0.8848,332200000.0
2009-02-18 16:52:00,0.8848,0.88495,0.88455,0.88475,226800000.0
2009-02-18 16:53:00,0.88475,0.885,0.88465,0.8848,332300000.0
2009-02-18 16:54:00,0.8848,0.8852,0.88475,0.88495,239800000.0
2009-02-18 16:55:00,0.88495,0.8853,0.88485,0.885,281000000.0
2009-02-18 16:56:00,0.885,0.8852,0.88485,0.8849,333400000.0
2009-02-18 16:57:00,0.8849,0.88495,0.88445,0.88455,230000000.0
2009-02-18 16:58:00,0.8845,0.88465,0.8842,0.8842,273700000.0
2009-02-18 16:59:00,0.8842,0.88425,0.88395,0.88425,311200000.0
2009-02-18 17:00:00,0.88425,0.8843,0.88405,0.8842,304500000.0
2009-02-18 17:01:00,0.8842,0.88425,0.8838,0.88395,319200000.0
2009-02-18 17:02:00,0.88395,0.88395,0.88315,0.8835,355100001.0
2009-02-18 17:03:00,0.88345,0.88405,0.88345,0.884,356800000.0
2009-02-18 17:04:00,0.884,0.88405,0.8839,0.88405,264200000.0
2009-02-18 17:05:00,0.88415,0.88455,0.88405,0.88455,360100000.0
2009-02-18 17:06:00,0.88455,0.88475,0.88415,0.88475,357100000.0
2009-02-18 17:07:00,0.8847,0.88485,0.88465,0.8848,297800000.0
2009-02-18 17:08:00,0.8847,0.8851,0.8844,0.8844,297999999.0
2009-02-18 17:09:00,0.8844,0.8845,0.8838,0.884,429600000.0
2009-02-18 17:10:00,0.884,0.8843,0.8838,0.88415,311000000.0
2009-02-18 17:11:00,0.8841,0.88425,0.88405,0.88405,303000002.0
2009-02-18 17:12:00,0.8841,0.88415,0.88395,0.884,313800000.0
2009-02-18 17:13:00,0.884,0.8842,0.88395,0.8842,329400000.0
2009-02-18 17:14:00,0.8842,0.8843,0.88405,0.88415,280000000.0
2009-02-18 17:15:00,0.8841,0.8842,0.88385,0.88405,205400000.0
2009-02-18 17:16:00,0.88405,0.88415,0.88355,0.88365,368600000.0
2009-02-18 17:17:00,0.8837,0.88385,0.8836,0.8836,296800000.0
2009-02-18 17:18:00,0.88365,0.88415,0.88365,0.8841,394400000.0
2009-02-18 17:19:00,0.88405,0.8842,0.88395,0.884,274600000.0
2009-02-18 17:20:00,0.884,0.88445,0.8837,0.88415,390000000.0
2009-02-18 17:21:00,0.8842,0.8848,0.8842,0.88465,417800000.0
2009-02-18 17:22:00,0.88475,0.88475,0.8845,0.8845,342000000.0
2009-02-18 17:23:00,0.8846,0.8846,0.88405,0.88405,428399999.0
2009-02-18 17:24:00,0.88405,0.88405,0.8837,0.88375,315200000.0
2009-02-18 17:25:00,0.8838,0.884,0.88365,0.8837,306200000.0
2009-02-18 17:26:00,0.8836,0.8839,0.8836,0.88375,528200000.0
2009-02-18 17:27:00,0.88375,0.88385,0.88345,0.88345,299500000.0
2009-02-18 17:28:00,0.88345,0.8837,0.8834,0.8836,219600000.0
2009-02-18 17:29:00,0.88355,0.8838,0.8835,0.8838,387400000.0
2009-02-18 17:30:00,0.8838,0.8839,0.8835,0.88365,242600000.0
2009-02-18 17:31:00,0.8837,0.88375,0.8833,0.8837,320200000.0
2009-02-18 17:32:00,0.88375,0.8838,0.8835,0.88355,510400000.0
2009-02-18 17:33:00,0.88355,0.8836,0.8833,0.88335,401200000.0
2009-02-18 17:34:00,0.88335,0.8836,0.88335,0.88355,288600000.0
2009-02-18 17:35:00,0.88355,0.88355,0.8831,0.88315,271800000.0
2009-02-18 17:36:00,0.88315,0.88315,0.88255,0.8826,442600001.0
2009-02-18 17:37:00,0.8826,0.883,0.88225,0.88225,328000000.0
2009-02-18 17:38:00,0.88225,0.8823,0.8815,0.88175,423400001.0
2009-02-18 17:39:00,0.8818,0.8824,0.8818,0.88225,361800001.0
2009-02-18 17:40:00,0.8824,0.8826,0.88215,0.8826,442400000.0
2009-02-18 17:41:00,0.8826,0.88265,0.8824,0.88245,441400000.0
2009-02-18 17:42:00,0.88245,0.88275,0.88245,0.8827,494400000.0
2009-02-18 17:43:00,0.8827,0.8829,0.88215,0.8827,440300002.0
2009-02-18 17:44:00,0.8827,0.8828,0.8826,0.8826,403700000.0
2009-02-18 17:45:00,0.88255,0.88275,0.8824,0.8826,354000000.0
2009-02-18 17:46:00,0.8826,0.8827,0.88255,0.8826,173600000.0
2009-02-18 17:47:00,0.8826,0.8826,0.8825,0.88255,462000000.0
2009-02-18 17:48:00,0.88255,0.88265,0.88255,0.8826,151800000.0
2009-02-18 17:49:00,0.8826,0.88295,0.8826,0.88295,353600000.0
2009-02-18 17:50:00,0.8829,0.8833,0.88275,0.88325,403600001.0
2009-02-18 17:51:00,0.88325,0.88345,0.8832,0.88335,347000000.0
2009-02-18 17:52:00,0.8834,0.8834,0.8827,0.88295,394999999.0
2009-02-18 17:53:00,0.883,0.88315,0.8826,0.8826,457900000.0
2009-02-18 17:54:00,0.8826,0.8828,0.8826,0.88265,267800000.0
2009-02-18 17:55:00,0.88265,0.88295,0.8826,0.8828,295800000.0
2009-02-18 17:56:00,0.8828,0.8831,0.8828,0.883,418800000.0
2009-02-18 17:57:00,0.883,0.883,0.88265,0.8829,311400000.0
2009-02-18 17:58:00,0.8829,0.883,0.88235,0.88255,315700000.0
2009-02-18 17:59:00,0.88255,0.88295,0.88235,0.88295,461800000.0
2009-02-18 18:00:00,0.88295,0.88315,0.8828,0.88285,399400001.0
2009-02-18 18:01:00,0.88285,0.8829,0.88265,0.8828,279800000.0
2009-02-18 18:02:00,0.8828,0.8831,0.8828,0.8831,227400000.0
2009-02-18 18:03:00,0.8831,0.8833,0.883,0.88315,324800000.0
2009-02-18 18:04:00,0.8832,0.88325,0.88285,0.8831,342200000.0
2009-02-18 18:05:00,0.8831,0.88315,0.88265,0.8829,378200000.0
2009-02-18 18:06:00,0.8829,0.8829,0.8826,0.88275,253600000.0
2009-02-18 18:07:00,0.8827,0.883,0.88255,0.8827,176600000.0
2009-02-18 18:08:00,0.88275,0.88305,0.88255,0.8826,304600000.0
2009-02-18 18:09:00,0.88265,0.88275,0.8824,0.8826,239800000.0
2009-02-18 18:10:00,0.88255,0.8827,0.88245,0.8825,675999999.0
2009-02-18 18:11:00,0.88255,0.8826,0.88205,0.8826,371800000.0
2009-02-18 18:12:00,0.8826,0.8827,0.88245,0.88265,269800000.0
2009-02-18 18:13:00,0.88265,0.88275,0.88235,0.88235,147100000.0
2009-02-18 18:14:00,0.8823,0.8825,0.88225,0.88245,128000000.0
2009-02-18 18:15:00,0.8824,0.8825,0.8823,0.8825,92200000.0
2009-02-18 18:16:00,0.8825,0.88255,0.88225,0.8824,312800001.0
2009-02-18 18:17:00,0.88235,0.8824,0.8821,0.88215,431800000.0
2009-02-18 18:18:00,0.8821,0.8823,0.88205,0.88205,194999999.0
2009-02-18 18:19:00,0.88205,0.88215,0.88185,0.88205,163900000.0
2009-02-18 18:20:00,0.88205,0.88215,0.8818,0.8819,376200000.0
2009-02-18 18:21:00,0.8819,0.88215,0.88175,0.88185,303000001.0
2009-02-18 18:22:00,0.88185,0.88195,0.88075,0.88125,423500003.0
2009-02-18 18:23:00,0.88125,0.8816,0.88125,0.8815,397838000.0
2009-02-18 18:24:00,0.88145,0.8815,0.8812,0.88135,268600000.0
2009-02-18 18:25:00,0.88135,0.88135,0.88095,0.8811,279000000.0
2009-02-18 18:26:00,0.88105,0.8811,0.88095,0.88105,379000000.0
2009-02-18 18:27:00,0.88105,0.88105,0.8809,0.8809,317100000.0
2009-02-18 18:28:00,0.8809,0.8809,0.88015,0.8804,445500001.0
2009-02-18 18:29:00,0.8804,0.8807,0.88025,0.88055,378200000.0
2009-02-18 18:30:00,0.88055,0.8807,0.88035,0.8804,172600000.0
2009-02-18 18:31:00,0.8804,0.8805,0.8803,0.8804,228400000.0
2009-02-18 18:32:00,0.8804,0.88045,0.88,0.88015,277400000.0
2009-02-18 18:33:00,0.88015,0.8805,0.88,0.8805,381576000.0
2009-02-18 18:34:00,0.8805,0.88075,0.8804,0.8806,308000000.0
2009-02-18 18:35:00,0.8806,0.88075,0.88035,0.88075,308000000.0
2009-02-18 18:36:00,0.88075,0.88095,0.88065,0.8809,164300000.0
2009-02-18 18:37:00,0.8809,0.881,0.88065,0.8808,298400000.0
2009-02-18 18:38:00,0.88085,0.8809,0.8806,0.8809,324000000.0
2009-02-18 18:39:00,0.8809,0.8809,0.8807,0.8808,248400000.0
2009-02-18 18:40:00,0.88085,0.88115,0.88075,0.881,228200000.0
2009-02-18 18:41:00,0.881,0.8811,0.8808,0.88105,170200000.0
2009-02-18 18:42:00,0.88105,0.88125,0.88085,0.8812,178400000.0
2009-02-18 18:43:00,0.8812,0.8812,0.88095,0.881,228600000.0
2009-02-18 18:44:00,0.88095,0.8811,0.88085,0.88105,191100000.0
2009-02-18 18:45:00,0.8811,0.8812,0.8807,0.88075,223600000.0
2009-02-18 18:46:00,0.8807,0.88075,0.88065,0.88075,210800000.0
2009-02-18 18:47:00,0.8807,0.8808,0.8807,0.8807,237000000.0
2009-02-18 18:48:00,0.8807,0.88085,0.8807,0.88085,113000000.0
2009-02-18 18:49:00,0.8808,0.88085,0.88065,0.88075,206000000.0
2009-02-18 18:50:00,0.88075,0.8812,0.8807,0.88105,340200000.0
2009-02-18 18:51:00,0.88105,0.8811,0.8809,0.88105,191600000.0
2009-02-18 18:52:00,0.8811,0.88115,0.88095,0.881,365800000.0
2009-02-18 18:53:00,0.881,0.8812,0.881,0.88105,326800000.0
2009-02-18 18:54:00,0.88105,0.88145,0.88105,0.88145,177400001.0
2009-02-18 18:55:00,0.88145,0.88145,0.88125,0.88135,266000000.0
2009-02-18 18:56:00,0.8814,0.88155,0.88125,0.88155,214800000.0
2009-02-18 18:57:00,0.8816,0.88165,0.88145,0.88165,146000000.0
2009-02-18 18:58:00,0.8816,0.88175,0.8815,0.88155,288000000.0
2009-02-18 18:59:00,0.88155,0.8816,0.88145,0.8816,114800000.0
2009-02-18 19:00:00,0.88145,0.88195,0.88145,0.88195,254800000.0
2009-02-18 19:01:00,0.88195,0.88235,0.8819,0.88215,198200000.0
2009-02-18 19:02:00,0.88215,0.8823,0.8819,0.8823,148400000.0
2009-02-18 19:03:00,0.8823,0.8825,0.8822,0.88245,207000000.0
2009-02-18 19:04:00,0.88245,0.88275,0.8824,0.88265,223800000.0
2009-02-18 19:05:00,0.8827,0.8827,0.88205,0.8821,185400000.0
2009-02-18 19:06:00,0.8821,0.8822,0.88205,0.8821,106800000.0
2009-02-18 19:07:00,0.8821,0.8822,0.88195,0.88195,119600000.0
2009-02-18 19:08:00,0.88195,0.88205,0.8819,0.88205,111200000.0
2009-02-18 19:09:00,0.8821,0.8822,0.88195,0.88205,214800000.0
2009-02-18 19:10:00,0.88205,0.88245,0.88205,0.88225,153600000.0
2009-02-18 19:11:00,0.88225,0.8829,0.88225,0.8824,214000000.0
2009-02-18 19:12:00,0.88235,0.8824,0.88195,0.88205,96800000.0
2009-02-18 19:13:00,0.88205,0.8826,0.882,0.8826,114200000.0
2009-02-18 19:14:00,0.8826,0.8827,0.88245,0.88245,97600000.0
2009-02-18 19:15:00,0.88245,0.8828,0.8824,0.8824,236400000.0
2009-02-18 19:16:00,0.8824,0.88285,0.8824,0.8826,173200001.0
2009-02-18 19:17:00,0.8826,0.8826,0.88215,0.8823,411600000.0
2009-02-18 19:18:00,0.8823,0.8824,0.882,0.8821,121400000.0
2009-02-18 19:19:00,0.88215,0.8822,0.8818,0.8819,131800000.0
2009-02-18 19:20:00,0.8819,0.8821,0.8819,0.88205,188400000.0
2009-02-18 19:21:00,0.88205,0.88235,0.882,0.88225,209000000.0
2009-02-18 19:22:00,0.88225,0.88225,0.8819,0.8819,147200000.0
2009-02-18 19:23:00,0.88185,0.88205,0.88185,0.88195,129200000.0
2009-02-18 19:24:00,0.88195,0.88225,0.88175,0.8818,110600000.0
2009-02-18 19:25:00,0.8818,0.88195,0.88175,0.8818,96000000.0
2009-02-18 19:26:00,0.8818,0.882,0.8817,0.8819,147700000.0
2009-02-18 19:27:00,0.88195,0.8822,0.88175,0.88185,199200000.0
2009-02-18 19:28:00,0.88185,0.882,0.88185,0.88195,83200000.0
2009-02-18 19:29:00,0.882,0.8822,0.882,0.88215,118000000.0
2009-02-18 19:30:00,0.88215,0.88225,0.8811,0.88115,147200000.0
2009-02-18 19:31:00,0.8812,0.88135,0.8811,0.8813,193400000.0
2009-02-18 19:32:00,0.8813,0.88135,0.88125,0.88135,75600000.0
2009-02-18 19:33:00,0.88135,0.88215,0.88135,0.88215,166000000.0
2009-02-18 19:34:00,0.88215,0.88215,0.8815,0.8817,217200000.0
2009-02-18 19:35:00,0.88165,0.88185,0.8811,0.88125,256600000.0
2009-02-18 19:36:00,0.88125,0.88165,0.8812,0.88165,220200000.0
2009-02-18 19:37:00,0.88165,0.88165,0.8815,0.8816,106000000.0
2009-02-18 19:38:00,0.8816,0.8819,0.8816,0.88185,152400000.0
2009-02-18 19:39:00,0.88185,0.88185,0.88155,0.8816,85800000.0
2009-02-18 19:40:00,0.8816,0.8817,0.88155,0.8816,129000000.0
2009-02-18 19:41:00,0.8816,0.8822,0.8816,0.8821,96400000.0
2009-02-18 19:42:00,0.88215,0.8822,0.88205,0.8822,87800000.0
2009-02-18 19:43:00,0.8822,0.8824,0.8822,0.88235,26800000.0
2009-02-18 19:44:00,0.88235,0.88235,0.88225,0.88225,30000000.0
2009-02-18 19:45:00,0.88225,0.8823,0.88205,0.8821,42000000.0
2009-02-18 19:46:00,0.8821,0.8823,0.882,0.88225,95800000.0
2009-02-18 19:47:00,0.88225,0.8823,0.88215,0.88225,36000000.0
2009-02-18 19:48:00,0.88225,0.88235,0.8822,0.88235,16000000.0
2009-02-18 19:49:00,0.8823,0.8828,0.8821,0.8826,138800000.0
2009-02-18 19:50:00,0.8826,0.8826,0.8822,0.88245,344000000.0
2009-02-18 19:51:00,0.88245,0.88255,0.88235,0.88245,339799999.0
2009-02-18 19:52:00,0.88245,0.8826,0.8823,0.88235,213000000.0
2009-02-18 19:53:00,0.8825,0.8827,0.8824,0.88265,145200000.0
2009-02-18 19:54:00,0.8827,0.88315,0.8826,0.8831,124200000.0
2009-02-18 19:55:00,0.8831,0.88335,0.8831,0.88325,114400000.0
2009-02-18 19:56:00,0.88325,0.88335,0.8832,0.8833,63000000.0
2009-02-18 19:57:00,0.8833,0.8836,0.8832,0.8835,133400000.0
2009-02-18 19:58:00,0.8835,0.8835,0.88295,0.88295,308500001.0
2009-02-18 19:59:00,0.883,0.8838,0.883,0.8837,218400000.0
2009-02-18 20:00:00,0.8837,0.884,0.88345,0.88345,108000000.0
2009-02-18 20:01:00,0.8835,0.8837,0.8833,0.8837,254600000.0
2009-02-18 20:02:00,0.8837,0.88375,0.883,0.8831,287200000.0
2009-02-18 20:03:00,0.8831,0.88385,0.88305,0.88375,111000000.0
2009-02-18 20:04:00,0.88375,0.88375,0.88325,0.88355,370600000.0
2009-02-18 20:05:00,0.88355,0.8837,0.88355,0.8837,216600000.0
2009-02-18 20:06:00,0.8837,0.8839,0.8836,0.8837,143800000.0
2009-02-18 20:07:00,0.8837,0.8838,0.8836,0.88375,49800000.0
2009-02-18 20:08:00,0.8838,0.8838,0.8835,0.8835,138000000.0
2009-02-18 20:09:00,0.8835,0.8835,0.88335,0.8834,130400000.0
2009-02-18 20:10:00,0.8834,0.8834,0.8833,0.88335,19000000.0
2009-02-18 20:11:00,0.88325,0.88325,0.88275,0.8828,76200000.0
2009-02-18 20:12:00,0.8828,0.883,0.8827,0.8827,61200000.0
2009-02-18 20:13:00,0.8827,0.88295,0.88265,0.8829,74800000.0
2009-02-18 20:14:00,0.8829,0.8831,0.88285,0.883,127000000.0
2009-02-18 20:15:00,0.88295,0.88295,0.88275,0.88285,78000000.0
2009-02-18 20:16:00,0.88285,0.88285,0.88265,0.8828,63400000.0
2009-02-18 20:17:00,0.8828,0.883,0.8828,0.883,153800000.0
2009-02-18 20:18:00,0.883,0.8831,0.88295,0.8831,52000000.0
2009-02-18 20:19:00,0.88295,0.883,0.8828,0.88285,127800000.0
2009-02-18 20:20:00,0.88285,0.88315,0.8828,0.88295,98400000.0
2009-02-18 20:21:00,0.88295,0.8831,0.88295,0.8831,133800000.0
2009-02-18 20:22:00,0.88315,0.8835,0.88315,0.88335,196000000.0
2009-02-18 20:23:00,0.88335,0.88335,0.8832,0.88325,49400000.0
2009-02-18 20:24:00,0.8833,0.88345,0.88325,0.8833,61400000.0
2009-02-18 20:25:00,0.8833,0.8835,0.8833,0.88335,48000000.0
2009-02-18 20:26:00,0.88335,0.88345,0.88335,0.8834,70200000.0
2009-02-18 20:27:00,0.8834,0.88345,0.8833,0.8833,32600000.0
2009-02-18 20:28:00,0.8833,0.88345,0.8833,0.8834,49600000.0
2009-02-18 20:29:00,0.8834,0.8835,0.8833,0.88345,63800000.0
2009-02-18 20:30:00,0.88345,0.8835,0.883,0.8831,140200000.0
2009-02-18 20:31:00,0.8831,0.8833,0.8829,0.88325,145600000.0
2009-02-18 20:32:00,0.8833,0.8833,0.88305,0.88325,62600000.0
2009-02-18 20:33:00,0.88325,0.8834,0.88325,0.8834,67000000.0
2009-02-18 20:34:00,0.8834,0.88345,0.883,0.8831,60200000.0
2009-02-18 20:35:00,0.8831,0.8833,0.88305,0.88305,31400000.0
2009-02-18 20:36:00,0.8831,0.8833,0.8831,0.88315,213200000.0
2009-02-18 20:37:00,0.88315,0.8833,0.88305,0.8832,168000000.0
2009-02-18 20:38:00,0.8832,0.88335,0.8831,0.88315,131600000.0
2009-02-18 20:39:00,0.8832,0.88345,0.8832,0.8833,144600000.0
2009-02-18 20:40:00,0.8833,0.8834,0.8831,0.8831,77200000.0
2009-02-18 20:41:00,0.8831,0.88325,0.8831,0.8832,158600000.0
2009-02-18 20:42:00,0.8832,0.8833,0.8831,0.88315,213800000.0
2009-02-18 20:43:00,0.88315,0.88325,0.883,0.8831,75400000.0
2009-02-18 20:44:00,0.8831,0.88315,0.88285,0.8829,77000000.0
2009-02-18 20:45:00,0.8829,0.8831,0.8829,0.88305,94800000.0
2009-02-18 20:46:00,0.883,0.88325,0.883,0.8832,115800000.0
2009-02-18 20:47:00,0.8832,0.88325,0.8828,0.8831,294400000.0
2009-02-18 20:48:00,0.8831,0.8831,0.88285,0.88285,180200000.0
2009-02-18 20:49:00,0.8829,0.883,0.88285,0.8829,209200000.0
2009-02-18 20:50:00,0.8829,0.88305,0.88285,0.88295,391400000.0
2009-02-18 20:51:00,0.88295,0.8833,0.88295,0.8832,217400001.0
2009-02-18 20:52:00,0.8832,0.8832,0.88305,0.8831,106600000.0
2009-02-18 20:53:00,0.8831,0.8832,0.88305,0.8831,108600000.0
2009-02-18 20:54:00,0.88305,0.88335,0.88305,0.8832,83600000.0
2009-02-18 20:55:00,0.88325,0.8833,0.88305,0.8831,299399999.0
2009-02-18 20:56:00,0.8831,0.8834,0.883,0.88305,192399999.0
2009-02-18 20:57:00,0.88305,0.88305,0.8829,0.8829,265600001.0
2009-02-18 20:58:00,0.8829,0.883,0.8829,0.88295,236800000.0
2009-02-18 20:59:00,0.88295,0.883,0.88255,0.88265,223200000.0
2009-02-18 21:00:00,0.8826,0.88265,0.8822,0.88235,338400000.0
2009-02-18 21:01:00,0.88235,0.8826,0.8823,0.88245,99600000.0
2009-02-18 21:02:00,0.88245,0.8826,0.88245,0.8825,76400000.0
2009-02-18 21:03:00,0.8825,0.88295,0.8825,0.8827,80600000.0
2009-02-18 21:04:00,0.8827,0.8828,0.88235,0.8824,99600000.0
2009-02-18 21:05:00,0.8824,0.8825,0.88225,0.88235,108200000.0
2009-02-18 21:06:00,0.8823,0.8826,0.8823,0.8824,124000000.0
2009-02-18 21:07:00,0.8824,0.88245,0.8823,0.88235,140200000.0
2009-02-18 21:08:00,0.8823,0.8826,0.88225,0.8825,318600000.0
2009-02-18 21:09:00,0.88255,0.88275,0.8825,0.88275,76000000.0
2009-02-18 21:10:00,0.88275,0.8829,0.8826,0.88265,184800000.0
2009-02-18 21:11:00,0.88265,0.88285,0.88255,0.88255,86000000.0
2009-02-18 21:12:00,0.88255,0.8827,0.88245,0.88255,75200000.0
2009-02-18 21:13:00,0.88255,0.88255,0.8823,0.8824,171800000.0
2009-02-18 21:14:00,0.8824,0.8828,0.8824,0.88275,235000000.0
2009-02-18 21:15:00,0.8827,0.8828,0.8825,0.88265,285200000.0
2009-02-18 21:16:00,0.8827,0.8832,0.88265,0.88295,356800000.0
2009-02-18 21:17:00,0.8829,0.88335,0.88285,0.88325,292200000.0
2009-02-18 21:18:00,0.88325,0.8834,0.8831,0.8833,171000000.0
2009-02-18 21:19:00,0.8833,0.8833,0.883,0.88315,228000000.0
2009-02-18 21:20:00,0.88315,0.8832,0.8827,0.8828,160200000.0
2009-02-18 21:21:00,0.8828,0.88315,0.88275,0.88315,119600000.0
2009-02-18 21:22:00,0.88315,0.8833,0.883,0.88305,132000000.0
2009-02-18 21:23:00,0.88305,0.88315,0.8829,0.8829,132200000.0
2009-02-18 21:24:00,0.8829,0.8832,0.8828,0.88305,129600000.0
2009-02-18 21:25:00,0.88305,0.8831,0.8826,0.8826,234000000.0
2009-02-18 21:26:00,0.88265,0.88275,0.8826,0.88265,202000000.0
2009-02-18 21:27:00,0.88265,0.88285,0.88235,0.88285,126600000.0
2009-02-18 21:28:00,0.88285,0.88285,0.8827,0.8828,68600000.0
2009-02-18 21:29:00,0.8828,0.88285,0.8828,0.8828,34000000.0
2009-02-18 21:30:00,0.8828,0.8828,0.8827,0.8827,132400000.0
2009-02-18 21:31:00,0.8827,0.88295,0.8827,0.88295,136800000.0
2009-02-18 21:32:00,0.88295,0.88295,0.88275,0.8829,85400000.0
2009-02-18 21:33:00,0.8829,0.8831,0.8829,0.883,57200000.0
2009-02-18 21:34:00,0.883,0.8832,0.8828,0.88285,207000000.0
2009-02-18 21:35:00,0.88285,0.88295,0.8827,0.88275,241200000.0
2009-02-18 21:36:00,0.88275,0.88315,0.88275,0.8829,42000000.0
2009-02-18 21:37:00,0.8829,0.8829,0.88235,0.8824,239600000.0
2009-02-18 21:38:00,0.8824,0.8824,0.88225,0.88235,189400000.0
2009-02-18 21:39:00,0.8824,0.8824,0.88205,0.8823,164000000.0
2009-02-18 21:40:00,0.8823,0.8823,0.88205,0.88205,136000000.0
2009-02-18 21:41:00,0.88205,0.8822,0.88205,0.8822,63200000.0
2009-02-18 21:42:00,0.8822,0.88225,0.88185,0.8819,192100000.0
2009-02-18 21:43:00,0.8819,0.88215,0.88185,0.88205,129200000.0
2009-02-18 21:44:00,0.88205,0.88215,0.88205,0.88205,40200000.0
2009-02-18 21:45:00,0.8821,0.8824,0.8821,0.88215,152400000.0
2009-02-18 21:46:00,0.88215,0.8823,0.8821,0.88225,118400000.0
2009-02-18 21:47:00,0.8823,0.88245,0.88215,0.8823,157600000.0
2009-02-18 21:48:00,0.8823,0.8823,0.8821,0.88215,90600000.0
2009-02-18 21:49:00,0.88215,0.88225,0.8821,0.88215,106200000.0
2009-02-18 21:50:00,0.88215,0.88235,0.88215,0.88235,116000000.0
2009-02-18 21:51:00,0.8824,0.88245,0.88215,0.88225,108600000.0
2009-02-18 21:52:00,0.8823,0.88235,0.88215,0.88235,113600000.0
2009-02-18 21:53:00,0.88235,0.8825,0.88235,0.88245,148200000.0
2009-02-18 21:54:00,0.8824,0.88255,0.8824,0.8825,81200000.0
2009-02-18 21:55:00,0.88255,0.8826,0.8824,0.88255,171600000.0
2009-02-18 21:56:00,0.88255,0.8826,0.88245,0.88245,198600000.0
2009-02-18 21:57:00,0.88245,0.88245,0.88205,0.8823,174600000.0
2009-02-18 21:58:00,0.88235,0.8825,0.88235,0.88235,119400000.0
2009-02-18 21:59:00,0.88245,0.8826,0.88245,0.8826,105400000.0
2009-02-18 22:00:00,0.8826,0.8826,0.88245,0.88245,76000000.0
2009-02-18 22:01:00,0.8824,0.88265,0.8822,0.8823,156600000.0
2009-02-18 22:02:00,0.8823,0.8823,0.8819,0.8821,223600000.0
2009-02-18 22:03:00,0.88215,0.88235,0.88205,0.8822,258600000.0
2009-02-18 22:04:00,0.8822,0.8825,0.88215,0.88245,153200000.0
2009-02-18 22:05:00,0.88245,0.88255,0.8823,0.88245,87400000.0
2009-02-18 22:06:00,0.8824,0.88245,0.88195,0.88215,255600000.0
2009-02-18 22:07:00,0.8822,0.8824,0.88215,0.88225,203400000.0
2009-02-18 22:08:00,0.88225,0.8824,0.88215,0.8824,314800000.0
2009-02-18 22:09:00,0.8824,0.88245,0.8824,0.8824,221800000.0
2009-02-18 22:10:00,0.8824,0.8827,0.8824,0.8827,148400000.0
2009-02-18 22:11:00,0.8827,0.88315,0.8827,0.88305,138400000.0
2009-02-18 22:12:00,0.88305,0.88305,0.8825,0.8825,191600000.0
2009-02-18 22:13:00,0.88255,0.88275,0.8825,0.88255,145600000.0
2009-02-18 22:14:00,0.8826,0.8826,0.88245,0.8825,33000000.0
2009-02-18 22:15:00,0.8825,0.8825,0.88215,0.88215,124000000.0
2009-02-18 22:16:00,0.88215,0.88255,0.88215,0.8824,171200000.0
2009-02-18 22:17:00,0.88245,0.88245,0.8824,0.88245,67800000.0
2009-02-18 22:18:00,0.88245,0.88265,0.88245,0.88245,90000000.0
2009-02-18 22:19:00,0.88245,0.8826,0.88245,0.88245,151200000.0
2009-02-18 22:20:00,0.88245,0.8827,0.8824,0.8824,199200000.0
2009-02-18 22:21:00,0.8824,0.88255,0.8821,0.88245,338800000.0
2009-02-18 22:22:00,0.88245,0.88245,0.8821,0.88215,251600000.0
2009-02-18 22:23:00,0.88215,0.8823,0.88205,0.8822,491200000.0
2009-02-18 22:24:00,0.8822,0.88235,0.88215,0.8822,302600000.0
2009-02-18 22:25:00,0.8822,0.88225,0.882,0.882,244000000.0
2009-02-18 22:26:00,0.882,0.8822,0.88195,0.88195,215400000.0
2009-02-18 22:27:00,0.88195,0.8821,0.88195,0.882,211200000.0
2009-02-18 22:28:00,0.882,0.8821,0.8818,0.88185,113200000.0
2009-02-18 22:29:00,0.88185,0.88205,0.88175,0.88175,288400000.0
2009-02-18 22:30:00,0.88175,0.8823,0.88175,0.8821,253600000.0
2009-02-18 22:31:00,0.8821,0.88215,0.88175,0.8821,299600000.0
2009-02-18 22:32:00,0.8821,0.88225,0.88175,0.88175,252800000.0
2009-02-18 22:33:00,0.88175,0.88175,0.8814,0.8816,329600000.0
2009-02-18 22:34:00,0.88175,0.88205,0.8816,0.8816,122000000.0
2009-02-18 22:35:00,0.8816,0.8817,0.8816,0.8816,339200000.0
2009-02-18 22:36:00,0.8816,0.8817,0.8816,0.8816,285000000.0
2009-02-18 22:37:00,0.8816,0.88175,0.8816,0.8817,527600000.0
2009-02-18 22:38:00,0.8817,0.88175,0.8816,0.88165,86000000.0
2009-02-18 22:39:00,0.8816,0.8825,0.8816,0.8825,240200000.0
2009-02-18 22:40:00,0.8825,0.88265,0.88215,0.8823,236000000.0
2009-02-18 22:41:00,0.8823,0.8824,0.88195,0.88215,405200000.0
2009-02-18 22:42:00,0.8822,0.88225,0.88185,0.8819,124200000.0
2009-02-18 22:43:00,0.8819,0.88195,0.8818,0.8818,54200000.0
2009-02-18 22:44:00,0.8818,0.882,0.8818,0.88185,156200000.0
2009-02-18 22:45:00,0.88185,0.8819,0.8818,0.88185,205400000.0
2009-02-18 22:46:00,0.88185,0.8819,0.8818,0.8818,403200000.0
2009-02-18 22:47:00,0.8818,0.88185,0.8818,0.88185,420800000.0
2009-02-18 22:48:00,0.88185,0.8819,0.88185,0.88185,75800000.0
2009-02-18 22:49:00,0.88185,0.88185,0.8814,0.8814,123400000.0
2009-02-18 22:50:00,0.8814,0.88155,0.88135,0.8815,96400000.0
2009-02-18 22:51:00,0.8815,0.8815,0.88135,0.8814,71800000.0
2009-02-18 22:52:00,0.8815,0.8815,0.8814,0.88145,37000000.0
2009-02-18 22:53:00,0.88145,0.8815,0.8814,0.8814,210600000.0
2009-02-18 22:54:00,0.8814,0.8816,0.88135,0.8814,170200000.0
2009-02-18 22:55:00,0.8814,0.8815,0.8813,0.8814,123200000.0
2009-02-18 22:56:00,0.8813,0.8814,0.88115,0.88115,226200000.0
2009-02-18 22:57:00,0.88125,0.88135,0.8812,0.88125,156400000.0
2009-02-18 22:58:00,0.88135,0.8815,0.88125,0.8815,175400000.0
2009-02-18 22:59:00,0.8815,0.88195,0.8815,0.88185,121400000.0
2009-02-18 23:00:00,0.8818,0.88215,0.8816,0.88205,214600000.0
2009-02-18 23:01:00,0.88205,0.88205,0.8816,0.8819,89200000.0
2009-02-18 23:02:00,0.88175,0.882,0.8816,0.88165,80800000.0
2009-02-18 23:03:00,0.88165,0.8819,0.8816,0.8816,90000000.0
2009-02-18 23:04:00,0.8816,0.8819,0.88155,0.8817,52600000.0
2009-02-18 23:05:00,0.88175,0.88175,0.88155,0.88165,38400000.0
2009-02-18 23:06:00,0.8816,0.8819,0.88135,0.88175,108400000.0
2009-02-18 23:07:00,0.88175,0.8819,0.8817,0.88175,113800000.0
2009-02-18 23:08:00,0.8818,0.88195,0.88175,0.88185,58400000.0
2009-02-18 23:09:00,0.88195,0.88195,0.8818,0.8819,40800000.0
2009-02-18 23:10:00,0.8819,0.8819,0.88135,0.88135,109000000.0
2009-02-18 23:11:00,0.8814,0.88155,0.88125,0.88125,101600000.0
2009-02-18 23:12:00,0.8814,0.8818,0.88125,0.88175,96800000.0
2009-02-18 23:13:00,0.88175,0.88195,0.88175,0.88195,101600000.0
2009-02-18 23:14:00,0.88195,0.8821,0.8818,0.8818,101200000.0
2009-02-18 23:15:00,0.88185,0.8819,0.88165,0.8817,85200000.0
2009-02-18 23:16:00,0.8817,0.8819,0.8817,0.8818,108400000.0
2009-02-18 23:17:00,0.88185,0.88195,0.88155,0.8818,99200000.0
2009-02-18 23:18:00,0.8818,0.8819,0.8817,0.88185,62600000.0
2009-02-18 23:19:00,0.88185,0.882,0.88175,0.88175,96000000.0
2009-02-18 23:20:00,0.88175,0.88185,0.88155,0.8818,96200000.0
2009-02-18 23:21:00,0.8818,0.8818,0.88165,0.8817,56400000.0
2009-02-18 23:22:00,0.88165,0.8819,0.88165,0.8817,39000000.0
2009-02-18 23:23:00,0.8817,0.88175,0.8817,0.88175,6200000.0
2009-02-18 23:24:00,0.88175,0.88175,0.88165,0.88165,9400000.0
2009-02-18 23:25:00,0.88165,0.88175,0.8816,0.88175,22600000.0
2009-02-18 23:26:00,0.88175,0.88175,0.8815,0.88155,28800000.0
2009-02-18 23:27:00,0.88155,0.88155,0.8814,0.8814,22400000.0
2009-02-18 23:28:00,0.8815,0.88155,0.88135,0.88135,34400000.0
2009-02-18 23:29:00,0.88135,0.88155,0.88135,0.88155,29400000.0
2009-02-18 23:30:00,0.8815,0.8816,0.8814,0.8815,43600000.0
2009-02-18 23:31:00,0.8815,0.8816,0.88145,0.8816,26000000.0
2009-02-18 23:32:00,0.88165,0.8817,0.88165,0.8817,26400000.0
2009-02-18 23:33:00,0.8817,0.8817,0.8816,0.88165,17400000.0
2009-02-18 23:34:00,0.8816,0.8817,0.8816,0.8816,34800000.0
2009-02-18 23:35:00,0.8816,0.8816,0.88155,0.88155,9600000.0
2009-02-18 23:36:00,0.8815,0.88165,0.8815,0.8815,45800000.0
2009-02-18 23:37:00,0.88155,0.8817,0.8815,0.8816,22400000.0
2009-02-18 23:38:00,0.8816,0.8817,0.8814,0.8816,113800000.0
2009-02-18 23:39:00,0.8816,0.88185,0.8816,0.88175,49800000.0
2009-02-18 23:40:00,0.88156,0.8816,0.88124,0.88147,305000000.0
2009-02-18 23:41:00,0.88175,0.88195,0.88175,0.8818,28200000.0
2009-02-18 23:42:00,0.88195,0.88195,0.88175,0.88185,13600000.0
2009-02-18 23:43:00,0.8818,0.88185,0.88155,0.88165,41000000.0
2009-02-18 23:44:00,0.8817,0.88175,0.88165,0.88165,49800000.0
2009-02-18 23:45:00,0.8816,0.8818,0.8816,0.88165,15400000.0
2009-02-18 23:46:00,0.8817,0.8817,0.8816,0.88165,23200000.0
2009-02-18 23:47:00,0.88165,0.88175,0.88165,0.88175,46800000.0
2009-02-18 23:48:00,0.8818,0.8819,0.88165,0.8819,67600000.0
2009-02-18 23:49:00,0.88185,0.882,0.88175,0.8818,104000000.0
2009-02-18 23:50:00,0.88175,0.88175,0.8817,0.88175,34200000.0
2009-02-18 23:51:00,0.88175,0.88185,0.88175,0.88175,41600000.0
2009-02-18 23:52:00,0.8818,0.8819,0.8818,0.8819,20800000.0
2009-02-18 23:53:00,0.8819,0.8819,0.88185,0.8819,40400000.0
2009-02-18 23:54:00,0.8819,0.88195,0.88165,0.8817,72200000.0
2009-02-18 23:55:00,0.8817,0.8817,0.88135,0.8815,40400000.0
2009-02-18 23:56:00,0.8815,0.8817,0.88145,0.8815,57800000.0
2009-02-18 23:57:00,0.8815,0.8817,0.88145,0.8815,112400000.0
2009-02-18 23:58:00,0.8815,0.8815,0.88145,0.8815,57400000.0
2009-02-18 23:59:00,0.8815,0.8816,0.88145,0.8816,93800000.0
2009-02-19 00:00:00,0.8815,0.88165,0.88145,0.88165,21000000.0
2009-02-19 00:01:00,0.8817,0.88185,0.88155,0.8818,27800000.0
2009-02-19 00:02:00,0.8818,0.88185,0.88155,0.88165,11800000.0
2009-02-19 00:03:00,0.88165,0.8817,0.88165,0.8817,7000000.0
2009-02-19 00:04:00,0.8817,0.88185,0.8816,0.8817,19000000.0
2009-02-19 00:05:00,0.88165,0.88165,0.8816,0.88165,5000000.0
2009-02-19 00:06:00,0.8816,0.8818,0.8816,0.8817,66800000.0
2009-02-19 00:07:00,0.88175,0.88175,0.8817,0.88175,5000000.0
2009-02-19 00:08:00,0.8818,0.8818,0.8815,0.8817,26600000.0
2009-02-19 00:09:00,0.88175,0.88175,0.8817,0.88175,13000000.0
2009-02-19 00:10:00,0.88175,0.8818,0.88145,0.8816,17800000.0
2009-02-19 00:11:00,0.88185,0.88195,0.88165,0.88195,20000000.0
2009-02-19 00:12:00,0.8819,0.88205,0.8818,0.8819,30000000.0
2009-02-19 00:13:00,0.88185,0.88205,0.88185,0.88205,21000000.0
2009-02-19 00:14:00,0.88215,0.8822,0.88135,0.88165,178100000.0
2009-02-19 00:15:00,0.8817,0.8818,0.88155,0.88175,37600000.0
2009-02-19 00:16:00,0.88175,0.8818,0.88135,0.88135,29000000.0
2009-02-19 00:17:00,0.88135,0.8815,0.88135,0.8815,22000000.0
2009-02-19 00:18:00,0.8815,0.8815,0.8815,0.8815,52000000.0
2009-02-19 00:19:00,0.8815,0.8816,0.8815,0.8816,20800000.0
2009-02-19 00:20:00,0.8816,0.8817,0.88145,0.8817,83400000.0
2009-02-19 00:21:00,0.8818,0.8818,0.88165,0.88165,26400000.0
2009-02-19 00:22:00,0.88165,0.8817,0.88165,0.88165,45200000.0
2009-02-19 00:23:00,0.88165,0.8817,0.88155,0.8817,25400000.0
2009-02-19 00:24:00,0.88165,0.8817,0.8816,0.8817,23000000.0
2009-02-19 00:25:00,0.88175,0.88175,0.88145,0.8815,62400000.0
2009-02-19 00:26:00,0.8815,0.8816,0.8815,0.8815,17800000.0
2009-02-19 00:27:00,0.8815,0.88165,0.8815,0.8815,8000000.0
2009-02-19 00:28:00,0.88145,0.88145,0.88145,0.88145,17400000.0
2009-02-19 00:29:00,0.8815,0.88155,0.8815,0.8815,8800000.0
2009-02-19 00:30:00,0.88145,0.88145,0.88145,0.88145,2400000.0
2009-02-19 00:31:00,0.88145,0.8815,0.88145,0.8815,21000000.0
2009-02-19 00:32:00,0.8815,0.8815,0.88145,0.8815,28400000.0
2009-02-19 00:33:00,0.88145,0.8816,0.88145,0.8815,48000000.0
2009-02-19 00:34:00,0.88155,0.8816,0.8815,0.8815,29000000.0
2009-02-19 00:35:00,0.8815,0.8817,0.8815,0.8816,42800000.0
2009-02-19 00:36:00,0.8816,0.8816,0.8815,0.8815,9000000.0
2009-02-19 00:37:00,0.8815,0.8817,0.8815,0.88155,27800000.0
2009-02-19 00:38:00,0.8816,0.88215,0.88145,0.8817,84600000.0
2009-02-19 00:39:00,0.8817,0.88175,0.8815,0.8815,27000000.0
2009-02-19 00:40:00,0.88165,0.8817,0.88155,0.88165,21000000.0
2009-02-19 00:41:00,0.8815,0.8815,0.8815,0.8815,24200000.0
2009-02-19 00:42:00,0.8815,0.8815,0.8815,0.8815,7000000.0
2009-02-19 00:43:00,0.8815,0.8815,0.8815,0.8815,4000000.0
2009-02-19 00:44:00,0.8815,0.8815,0.8815,0.8815,1000000.0
2009-02-19 00:45:00,0.8815,0.8815,0.8815,0.8815,5000000.0
2009-02-19 00:46:00,0.8815,0.8815,0.8815,0.8815,2000000.0
2009-02-19 00:47:00,0.8815,0.8819,0.8815,0.8816,38000000.0
2009-02-19 00:48:00,0.88155,0.88165,0.8815,0.88165,12200000.0
2009-02-19 00:49:00,0.88155,0.88155,0.88132,0.8814,357600000.0
2009-02-19 00:50:00,0.88165,0.8817,0.88165,0.88165,11400000.0
2009-02-19 00:51:00,0.88165,0.8818,0.8815,0.8815,19200000.0
2009-02-19 00:52:00,0.8815,0.8815,0.8811,0.88145,55000000.0
2009-02-19 00:53:00,0.8815,0.88175,0.8814,0.8815,20800000.0
2009-02-19 00:54:00,0.88145,0.8815,0.88135,0.8815,25800000.0
2009-02-19 00:55:00,0.88145,0.88145,0.88125,0.88145,13200000.0
2009-02-19 00:56:00,0.88135,0.88155,0.88135,0.88145,21000000.0
2009-02-19 00:57:00,0.88145,0.882,0.88145,0.88175,43400000.0
2009-02-19 00:58:00,0.88175,0.88175,0.88135,0.88145,21200000.0
2009-02-19 00:59:00,0.8817,0.88175,0.88125,0.8815,13800000.0
2009-02-19 01:00:00,0.88155,0.88175,0.88115,0.8812,66400000.0
2009-02-19 01:01:00,0.8812,0.88135,0.8812,0.88135,24400000.0
2009-02-19 01:02:00,0.88135,0.88145,0.8811,0.8811,75800000.0
2009-02-19 01:03:00,0.8811,0.8814,0.8811,0.88135,45200000.0
2009-02-19 01:04:00,0.8813,0.8816,0.8811,0.8814,117600000.0
2009-02-19 01:05:00,0.8814,0.88145,0.88135,0.88145,43000000.0
2009-02-19 01:06:00,0.8815,0.88195,0.8814,0.8814,107400000.0
2009-02-19 01:07:00,0.8814,0.8814,0.8812,0.88125,56000000.0
2009-02-19 01:08:00,0.88125,0.8814,0.88115,0.8814,26400000.0
2009-02-19 01:09:00,0.8814,0.8814,0.88135,0.88135,37200000.0
2009-02-19 01:10:00,0.88135,0.88135,0.88135,0.88135,7000000.0
2009-02-19 01:11:00,0.88135,0.88135,0.88135,0.88135,1000000.0
2009-02-19 01:12:00,0.88135,0.88165,0.88125,0.88125,25800000.0
2009-02-19 01:13:00,0.88125,0.8813,0.88115,0.88115,13000000.0
2009-02-19 01:14:00,0.88115,0.88125,0.88115,0.8812,8000000.0
2009-02-19 01:15:00,0.8812,0.88165,0.8812,0.88165,24000000.0
2009-02-19 01:16:00,0.8817,0.8817,0.8816,0.88165,11000000.0
2009-02-19 01:17:00,0.88129,0.88156,0.88128,0.88143,262800000.0
2009-02-19 01:18:00,0.88155,0.88165,0.88155,0.8816,14200000.0
2009-02-19 01:19:00,0.88165,0.8817,0.8816,0.88165,26000000.0
2009-02-19 01:20:00,0.8816,0.88165,0.8816,0.8816,40000000.0
2009-02-19 01:21:00,0.8816,0.8816,0.8816,0.8816,1000000.0
2009-02-19 01:22:00,0.8816,0.88165,0.8816,0.88165,11000000.0
2009-02-19 01:23:00,0.88165,0.88165,0.8816,0.8816,19000000.0
2009-02-19 01:24:00,0.8816,0.88185,0.88155,0.88185,32000000.0
2009-02-19 01:25:00,0.88175,0.8818,0.88165,0.8817,38400000.0
2009-02-19 01:26:00,0.8817,0.88185,0.88165,0.88185,25200000.0
2009-02-19 01:27:00,0.8817,0.88195,0.8816,0.88165,19400000.0
2009-02-19 01:28:00,0.8817,0.88175,0.8816,0.8817,6000000.0
2009-02-19 01:29:00,0.88165,0.88165,0.88145,0.88155,6000000.0
2009-02-19 01:30:00,0.8816,0.8816,0.88155,0.88155,10000000.0
2009-02-19 01:31:00,0.8816,0.88165,0.8816,0.8816,5000000.0
2009-02-19 01:32:00,0.88165,0.88195,0.88165,0.88195,12000000.0
2009-02-19 01:33:00,0.8819,0.8819,0.8812,0.8812,22400000.0
2009-02-19 01:34:00,0.8813,0.88135,0.88115,0.88125,20000000.0
2009-02-19 01:35:00,0.88125,0.8813,0.88125,0.8813,14000000.0
2009-02-19 01:36:00,0.8814,0.8814,0.88125,0.88135,8000000.0
2009-02-19 01:37:00,0.88135,0.8816,0.88135,0.8815,59800000.0
2009-02-19 01:38:00,0.88155,0.88155,0.88135,0.88135,20000000.0
2009-02-19 01:39:00,0.8813,0.8814,0.8813,0.8814,3000000.0
2009-02-19 01:40:00,0.88145,0.88145,0.8814,0.8814,5000000.0
2009-02-19 01:41:00,0.8814,0.8815,0.88125,0.8814,54600000.0
2009-02-19 01:42:00,0.88145,0.88155,0.8814,0.8814,12000000.0
2009-02-19 01:43:00,0.8814,0.8815,0.8814,0.8815,7000000.0
2009-02-19 01:44:00,0.8815,0.88155,0.8814,0.8814,31200000.0
2009-02-19 01:45:00,0.8814,0.88165,0.8814,0.88165,30000000.0
2009-02-19 01:46:00,0.88165,0.88165,0.88165,0.88165,7000000.0
2009-02-19 01:47:00,0.88165,0.88165,0.8814,0.8815,18000000.0
2009-02-19 01:48:00,0.88145,0.88145,0.88145,0.88145,1000000.0
2009-02-19 01:49:00,0.8815,0.88185,0.8815,0.88185,22000000.0
2009-02-19 01:50:00,0.8819,0.88195,0.88175,0.88185,10000000.0
2009-02-19 01:51:00,0.88185,0.882,0.8818,0.8819,19000000.0
2009-02-19 01:52:00,0.88195,0.88195,0.88165,0.88175,24600000.0
2009-02-19 01:53:00,0.88175,0.8819,0.88165,0.88165,49800000.0
2009-02-19 01:54:00,0.88165,0.88185,0.88165,0.88175,51400000.0
2009-02-19 01:55:00,0.88175,0.8819,0.8817,0.88185,54800000.0
2009-02-19 01:56:00,0.88185,0.88205,0.8815,0.88175,40000000.0
2009-02-19 01:57:00,0.8818,0.882,0.8818,0.8819,18000000.0
2009-02-19 01:58:00,0.88185,0.882,0.8818,0.882,10000000.0
2009-02-19 01:59:00,0.88205,0.88205,0.88185,0.8819,9300000.0
2009-02-19 02:00:00,0.8817,0.882,0.8817,0.88195,31000000.0
2009-02-19 02:01:00,0.88195,0.88195,0.88185,0.8819,21600000.0
2009-02-19 02:02:00,0.8819,0.88195,0.88185,0.88195,19200000.0
2009-02-19 02:03:00,0.88185,0.88195,0.88185,0.88195,22400000.0
2009-02-19 02:04:00,0.88165,0.88166,0.88148,0.88152,256600000.0
2009-02-19 02:05:00,0.8819,0.8819,0.8819,0.8819,5000000.0
2009-02-19 02:06:00,0.88153,0.88165,0.88136,0.8814,184000000.0
2009-02-19 02:07:00,0.8818,0.8819,0.8818,0.8818,15600000.0
2009-02-19 02:08:00,0.8819,0.8819,0.8817,0.8818,23400000.0
2009-02-19 02:09:00,0.88175,0.88185,0.88175,0.88185,19800000.0
2009-02-19 02:10:00,0.88175,0.88185,0.88175,0.88185,8200000.0
2009-02-19 02:11:00,0.88185,0.88185,0.88175,0.8818,84200000.0
2009-02-19 02:12:00,0.8818,0.88195,0.8818,0.88195,60000000.0
2009-02-19 02:13:00,0.88195,0.88195,0.8817,0.88185,22600000.0
2009-02-19 02:14:00,0.8818,0.8818,0.8817,0.8818,49200000.0
2009-02-19 02:15:00,0.88144,0.88154,0.88127,0.88137,282000000.0
2009-02-19 02:16:00,0.88185,0.88195,0.8818,0.88195,8000000.0
2009-02-19 02:17:00,0.88195,0.882,0.88165,0.88175,58000000.0
2009-02-19 02:18:00,0.8818,0.88185,0.8817,0.88175,24000000.0
2009-02-19 02:19:00,0.88175,0.88175,0.8815,0.8816,51000000.0
2009-02-19 02:20:00,0.8816,0.88185,0.8815,0.8818,37000000.0
2009-02-19 02:21:00,0.88175,0.88175,0.8815,0.8816,38200000.0
2009-02-19 02:22:00,0.88165,0.8818,0.88165,0.8818,76200000.0
2009-02-19 02:23:00,0.88175,0.88185,0.88175,0.88185,5000000.0
2009-02-19 02:24:00,0.8818,0.88185,0.88165,0.88185,14000000.0
2009-02-19 02:25:00,0.8819,0.8819,0.8818,0.8818,8000000.0
2009-02-19 02:26:00,0.88147,0.88158,0.88118,0.88155,148000000.0
2009-02-19 02:27:00,0.88175,0.8818,0.88165,0.88165,4000000.0
2009-02-19 02:28:00,0.88165,0.88165,0.8815,0.88155,7000000.0
2009-02-19 02:29:00,0.88155,0.88165,0.8815,0.88165,15000000.0
2009-02-19 02:30:00,0.88165,0.88165,0.88165,0.88165,7000000.0
2009-02-19 02:31:00,0.8817,0.88205,0.88165,0.8818,33800000.0
2009-02-19 02:32:00,0.8818,0.8819,0.8817,0.8818,38800000.0
2009-02-19 02:33:00,0.88185,0.882,0.88165,0.882,22400000.0
2009-02-19 02:34:00,0.88195,0.88215,0.88175,0.88175,71600000.0
2009-02-19 02:35:00,0.8818,0.88185,0.8817,0.8818,12000000.0
2009-02-19 02:36:00,0.88185,0.8819,0.8817,0.88175,37800000.0
2009-02-19 02:37:00,0.88175,0.88185,0.8816,0.8818,32600000.0
2009-02-19 02:38:00,0.8818,0.8818,0.8816,0.88165,40800000.0
2009-02-19 02:39:00,0.8816,0.8817,0.8816,0.88165,20800000.0
2009-02-19 02:40:00,0.8817,0.8817,0.8817,0.8817,5000000.0
2009-02-19 02:41:00,0.88165,0.88175,0.88165,0.88175,25600000.0
2009-02-19 02:42:00,0.8818,0.88205,0.8818,0.88185,39652000.0
2009-02-19 02:43:00,0.88185,0.8819,0.8818,0.88185,14800000.0
2009-02-19 02:44:00,0.8819,0.88215,0.8818,0.88205,124400000.0
2009-02-19 02:45:00,0.882,0.88215,0.882,0.882,54200000.0
2009-02-19 02:46:00,0.882,0.88205,0.882,0.88205,46000000.0
2009-02-19 02:47:00,0.88205,0.88205,0.882,0.88205,59200000.0
2009-02-19 02:48:00,0.88205,0.88205,0.8817,0.88175,33000000.0
2009-02-19 02:49:00,0.88185,0.882,0.8818,0.88195,50600000.0
2009-02-19 02:50:00,0.88195,0.882,0.8816,0.8818,64200000.0
2009-02-19 02:51:00,0.8818,0.8818,0.8817,0.8818,31000000.0
2009-02-19 02:52:00,0.8818,0.8818,0.8813,0.8816,56400000.0
2009-02-19 02:53:00,0.8816,0.8817,0.88135,0.88135,118600000.0
2009-02-19 02:54:00,0.88135,0.8816,0.88135,0.8816,60200000.0
2009-02-19 02:55:00,0.88125,0.88155,0.88115,0.88155,107600000.0
2009-02-19 02:56:00,0.8815,0.88165,0.88145,0.8815,64800000.0
2009-02-19 02:57:00,0.8815,0.8816,0.8814,0.88145,90200000.0
2009-02-19 02:58:00,0.88145,0.88155,0.8813,0.8813,98400000.0
2009-02-19 02:59:00,0.88125,0.8816,0.88125,0.8815,119600000.0
2009-02-19 03:00:00,0.8816,0.8816,0.88105,0.88125,95200000.0
2009-02-19 03:01:00,0.88125,0.88125,0.8812,0.88125,26000000.0
2009-02-19 03:02:00,0.88125,0.8814,0.88125,0.8813,14000000.0
2009-02-19 03:03:00,0.88125,0.8816,0.88125,0.8816,14000000.0
2009-02-19 03:04:00,0.8816,0.88165,0.8813,0.88135,31000000.0
2009-02-19 03:05:00,0.8813,0.8816,0.8812,0.8815,71000000.0
2009-02-19 03:06:00,0.8815,0.8817,0.88145,0.88165,22000000.0
2009-02-19 03:07:00,0.88165,0.8817,0.88155,0.88155,23000000.0
2009-02-19 03:08:00,0.8815,0.8816,0.88145,0.8815,21000000.0
2009-02-19 03:09:00,0.8815,0.8816,0.8815,0.8815,15000000.0
2009-02-19 03:10:00,0.8814,0.8814,0.8814,0.8814,4800000.0
2009-02-19 03:11:00,0.88155,0.8816,0.88145,0.8816,4000000.0
2009-02-19 03:12:00,0.8815,0.8816,0.8815,0.8816,4000000.0
2009-02-19 03:13:00,0.8815,0.8816,0.88145,0.88155,31000000.0
2009-02-19 03:14:00,0.88155,0.88175,0.88155,0.8816,35200000.0
2009-02-19 03:15:00,0.8816,0.8817,0.8816,0.88165,33000000.0
2009-02-19 03:16:00,0.88165,0.8818,0.8815,0.88175,38000000.0
2009-02-19 03:17:00,0.88175,0.8819,0.88165,0.8818,63600000.0
2009-02-19 03:18:00,0.88185,0.8819,0.88185,0.8819,3000000.0
2009-02-19 03:19:00,0.88185,0.88185,0.8818,0.8818,15000000.0
2009-02-19 03:20:00,0.88185,0.88195,0.88165,0.8817,47000000.0
2009-02-19 03:21:00,0.8817,0.88185,0.8815,0.88185,34200000.0
2009-02-19 03:22:00,0.88185,0.88185,0.8817,0.8817,29400000.0
2009-02-19 03:23:00,0.8818,0.88185,0.88165,0.88175,37000000.0
2009-02-19 03:24:00,0.88175,0.8818,0.88125,0.88125,135200000.0
2009-02-19 03:25:00,0.88125,0.88135,0.8812,0.8813,94600000.0
2009-02-19 03:26:00,0.8813,0.8814,0.8813,0.88135,152000000.0
2009-02-19 03:27:00,0.8813,0.88135,0.8812,0.8812,63000000.0
2009-02-19 03:28:00,0.8812,0.8812,0.8812,0.8812,12800000.0
2009-02-19 03:29:00,0.8812,0.8814,0.88115,0.88125,42200000.0
2009-02-19 03:30:00,0.88125,0.88155,0.88125,0.8813,52800000.0
2009-02-19 03:31:00,0.88135,0.88145,0.8813,0.8813,24800000.0
2009-02-19 03:32:00,0.8813,0.88165,0.8813,0.88145,27800000.0
2009-02-19 03:33:00,0.88145,0.8815,0.88135,0.88145,12000000.0
2009-02-19 03:34:00,0.8815,0.8817,0.8815,0.88165,12000000.0
2009-02-19 03:35:00,0.88165,0.88165,0.88165,0.88165,3000000.0
2009-02-19 03:36:00,0.8816,0.8817,0.88135,0.8814,32000000.0
2009-02-19 03:37:00,0.8814,0.88155,0.8813,0.8813,56800000.0
2009-02-19 03:38:00,0.88135,0.88135,0.8813,0.88135,17800000.0
2009-02-19 03:39:00,0.8814,0.8814,0.8813,0.8813,26600000.0
2009-02-19 03:40:00,0.8813,0.8814,0.8812,0.8813,75600000.0
2009-02-19 03:41:00,0.88135,0.8818,0.88135,0.8818,34000000.0
2009-02-19 03:42:00,0.8818,0.8818,0.88145,0.88165,34000000.0
2009-02-19 03:43:00,0.8816,0.88165,0.8814,0.8814,46200000.0
2009-02-19 03:44:00,0.8814,0.8818,0.88115,0.8816,50000000.0
2009-02-19 03:45:00,0.8816,0.8819,0.8815,0.8817,51800000.0
2009-02-19 03:46:00,0.88175,0.8819,0.88145,0.88145,65600000.0
2009-02-19 03:47:00,0.8816,0.8819,0.88145,0.88185,64600000.0
2009-02-19 03:48:00,0.88195,0.882,0.88175,0.8818,19000000.0
2009-02-19 03:49:00,0.8817,0.8819,0.8817,0.88185,26000000.0
2009-02-19 03:50:00,0.88175,0.8818,0.8817,0.88175,13200000.0
2009-02-19 03:51:00,0.8817,0.88195,0.8817,0.88185,24800000.0
2009-02-19 03:52:00,0.8819,0.88205,0.8818,0.88185,22400000.0
2009-02-19 03:53:00,0.88185,0.8819,0.88185,0.88185,5400000.0
2009-02-19 03:54:00,0.88195,0.88205,0.88185,0.882,21000000.0
2009-02-19 03:55:00,0.88205,0.88205,0.88195,0.88205,44300000.0
2009-02-19 03:56:00,0.88195,0.88205,0.88185,0.882,44400000.0
2009-02-19 03:57:00,0.882,0.88205,0.8819,0.88205,28000000.0
2009-02-19 03:58:00,0.882,0.88205,0.8818,0.88205,33800000.0
2009-02-19 03:59:00,0.88205,0.88205,0.88175,0.882,39200000.0
2009-02-19 04:00:00,0.882,0.88215,0.882,0.88215,10400000.0
2009-02-19 04:01:00,0.8821,0.8821,0.88185,0.8819,32600000.0
2009-02-19 04:02:00,0.88185,0.88205,0.8817,0.8818,34000000.0
2009-02-19 04:03:00,0.88185,0.882,0.8818,0.88185,22400000.0
2009-02-19 04:04:00,0.88185,0.8819,0.88155,0.8817,62200000.0
2009-02-19 04:05:00,0.88185,0.882,0.88155,0.8819,84800000.0
2009-02-19 04:06:00,0.8819,0.88195,0.8819,0.8819,16800000.0
2009-02-19 04:07:00,0.8819,0.88195,0.8818,0.8818,135000000.0
2009-02-19 04:08:00,0.88175,0.88185,0.88175,0.8818,12800000.0
2009-02-19 04:09:00,0.8818,0.8818,0.88165,0.88175,48000000.0
2009-02-19 04:10:00,0.8817,0.88185,0.8817,0.8818,20000000.0
2009-02-19 04:11:00,0.8818,0.88185,0.88175,0.8818,23000000.0
2009-02-19 04:12:00,0.8818,0.8819,0.8817,0.8817,17400000.0
2009-02-19 04:13:00,0.88165,0.8817,0.8816,0.8816,34400000.0
2009-02-19 04:14:00,0.8816,0.8816,0.8815,0.8815,26000000.0
2009-02-19 04:15:00,0.88155,0.8817,0.88145,0.8817,88200000.0
2009-02-19 04:16:00,0.8817,0.8818,0.88165,0.8817,48600000.0
2009-02-19 04:17:00,0.88175,0.88175,0.88155,0.88165,63600000.0
2009-02-19 04:18:00,0.88165,0.88185,0.88165,0.8818,73200000.0
2009-02-19 04:19:00,0.8818,0.882,0.88175,0.88185,81800000.0
2009-02-19 04:20:00,0.8818,0.88195,0.8818,0.88185,45200000.0
2009-02-19 04:21:00,0.88185,0.882,0.88175,0.88175,68000000.0
2009-02-19 04:22:00,0.8817,0.8817,0.8816,0.8816,40000000.0
2009-02-19 04:23:00,0.8816,0.8816,0.8816,0.8816,4000000.0
2009-02-19 04:24:00,0.88165,0.8817,0.8816,0.8817,13000000.0
2009-02-19 04:25:00,0.88175,0.88175,0.88165,0.8817,16000000.0
2009-02-19 04:26:00,0.8817,0.8817,0.88155,0.88165,11800000.0
2009-02-19 04:27:00,0.8817,0.882,0.8816,0.8818,30000000.0
2009-02-19 04:28:00,0.88175,0.88175,0.8815,0.88165,28800000.0
2009-02-19 04:29:00,0.88155,0.88165,0.88155,0.88165,11000000.0
2009-02-19 04:30:00,0.8816,0.8817,0.8816,0.8816,13000000.0
2009-02-19 04:31:00,0.8816,0.8816,0.8815,0.8816,12000000.0
2009-02-19 04:32:00,0.88165,0.8818,0.8814,0.8814,44200000.0
2009-02-19 04:33:00,0.88145,0.88165,0.88145,0.88145,61800000.0
2009-02-19 04:34:00,0.88145,0.8819,0.88145,0.8815,102800000.0
2009-02-19 04:35:00,0.8815,0.88155,0.8812,0.8813,103800000.0
2009-02-19 04:36:00,0.8813,0.8813,0.88115,0.88125,95000000.0
2009-02-19 04:37:00,0.88125,0.88135,0.8811,0.88125,125600000.0
2009-02-19 04:38:00,0.8813,0.88165,0.88125,0.88165,40800000.0
2009-02-19 04:39:00,0.88165,0.88165,0.8814,0.8815,66400000.0
2009-02-19 04:40:00,0.8815,0.88165,0.8814,0.8815,68800000.0
2009-02-19 04:41:00,0.8815,0.88175,0.8814,0.88155,110000000.0
2009-02-19 04:42:00,0.88155,0.8816,0.8815,0.88155,17000000.0
2009-02-19 04:43:00,0.88155,0.88175,0.8813,0.88165,100000000.0
2009-02-19 04:44:00,0.88165,0.88165,0.88145,0.88145,54800000.0
2009-02-19 04:45:00,0.8815,0.8817,0.8814,0.8816,71800000.0
2009-02-19 04:46:00,0.88155,0.8816,0.88145,0.8816,6000000.0
2009-02-19 04:47:00,0.8816,0.88165,0.88155,0.8816,17000000.0
2009-02-19 04:48:00,0.8816,0.88165,0.88155,0.88155,19000000.0
2009-02-19 04:49:00,0.8816,0.8816,0.88145,0.8815,32000000.0
2009-02-19 04:50:00,0.88145,0.8815,0.88135,0.8814,41800000.0
2009-02-19 04:51:00,0.8814,0.8815,0.88135,0.8815,22400000.0
2009-02-19 04:52:00,0.8815,0.8815,0.8814,0.8814,13000000.0
2009-02-19 04:53:00,0.8814,0.88155,0.88135,0.88155,43200000.0
2009-02-19 04:54:00,0.88155,0.88155,0.88145,0.88145,12800000.0
2009-02-19 04:55:00,0.88145,0.8815,0.88145,0.8815,5800000.0
2009-02-19 04:56:00,0.88145,0.8815,0.88145,0.8815,2000000.0
2009-02-19 04:57:00,0.88145,0.8816,0.88145,0.8816,9800000.0
2009-02-19 04:58:00,0.8816,0.88175,0.8816,0.8817,29000000.0
2009-02-19 04:59:00,0.8817,0.88185,0.88145,0.8815,58600000.0
2009-02-19 05:00:00,0.88155,0.88175,0.8815,0.88165,33600000.0
2009-02-19 05:01:00,0.88175,0.8818,0.8814,0.8814,24600000.0
2009-02-19 05:02:00,0.8814,0.8814,0.8814,0.8814,14400000.0
2009-02-19 05:03:00,0.8814,0.8816,0.8814,0.88145,17600000.0
2009-02-19 05:04:00,0.88145,0.88145,0.88145,0.88145,3000000.0
2009-02-19 05:05:00,0.8815,0.8815,0.8812,0.8813,16600000.0
2009-02-19 05:06:00,0.8813,0.88145,0.8813,0.88145,15000000.0
2009-02-19 05:07:00,0.88145,0.88145,0.881,0.8811,21600000.0
2009-02-19 05:08:00,0.8811,0.8812,0.8811,0.8812,9800000.0
2009-02-19 05:09:00,0.8811,0.8812,0.8811,0.88115,13600000.0
2009-02-19 05:10:00,0.8812,0.88175,0.8812,0.88165,52000000.0
2009-02-19 05:11:00,0.8816,0.88165,0.88135,0.88145,75600000.0
2009-02-19 05:12:00,0.88155,0.8817,0.88145,0.88165,19800000.0
2009-02-19 05:13:00,0.88155,0.88155,0.88155,0.88155,3000000.0
2009-02-19 05:14:00,0.88155,0.8816,0.8814,0.88155,48000000.0
2009-02-19 05:15:00,0.8815,0.8815,0.8815,0.8815,1000000.0
2009-02-19 05:16:00,0.88145,0.8817,0.88145,0.8817,18000000.0
2009-02-19 05:17:00,0.88175,0.8818,0.8815,0.8815,38400000.0
2009-02-19 05:18:00,0.88155,0.8816,0.8814,0.8816,54200000.0
2009-02-19 05:19:00,0.8816,0.8817,0.8815,0.8817,17400000.0
2009-02-19 05:20:00,0.88175,0.88175,0.88165,0.88165,7200000.0
2009-02-19 05:21:00,0.88165,0.88175,0.88165,0.88165,17000000.0
2009-02-19 05:22:00,0.88165,0.8818,0.8816,0.88175,23400000.0
2009-02-19 05:23:00,0.88165,0.8818,0.88165,0.8818,22000000.0
2009-02-19 05:24:00,0.88175,0.8819,0.88165,0.88175,35000000.0
2009-02-19 05:25:00,0.88175,0.8818,0.88165,0.88165,35000000.0
2009-02-19 05:26:00,0.88175,0.88175,0.88155,0.88165,66200000.0
2009-02-19 05:27:00,0.8817,0.88195,0.88165,0.88165,27600000.0
2009-02-19 05:28:00,0.88155,0.88165,0.88155,0.8816,63200000.0
2009-02-19 05:29:00,0.8816,0.88165,0.88155,0.8816,51200000.0
2009-02-19 05:30:00,0.88165,0.8819,0.88155,0.8819,98600000.0
2009-02-19 05:31:00,0.882,0.882,0.88165,0.88165,11400000.0
2009-02-19 05:32:00,0.88165,0.88175,0.8816,0.88165,52200000.0
2009-02-19 05:33:00,0.88165,0.8818,0.88155,0.88165,21800000.0
2009-02-19 05:34:00,0.88165,0.88165,0.88155,0.88155,8800000.0
2009-02-19 05:35:00,0.88165,0.88165,0.88155,0.88165,15200000.0
2009-02-19 05:36:00,0.88165,0.88165,0.88155,0.88165,8800000.0
2009-02-19 05:37:00,0.88165,0.88175,0.88165,0.88175,24200000.0
2009-02-19 05:38:00,0.88185,0.88185,0.8817,0.8817,7400000.0
2009-02-19 05:39:00,0.8817,0.8817,0.88155,0.88165,25800000.0
2009-02-19 05:40:00,0.88165,0.88165,0.88155,0.88165,26400000.0
2009-02-19 05:41:00,0.88165,0.88175,0.88155,0.88165,42000000.0
2009-02-19 05:42:00,0.88165,0.88165,0.88165,0.88165,3200000.0
2009-02-19 05:43:00,0.88165,0.8817,0.88165,0.88165,9400000.0
2009-02-19 05:44:00,0.8817,0.8818,0.8817,0.8818,4000000.0
2009-02-19 05:45:00,0.88185,0.88195,0.8817,0.8818,18000000.0
2009-02-19 05:46:00,0.88175,0.8818,0.88165,0.88165,30600000.0
2009-02-19 05:47:00,0.88165,0.88165,0.8816,0.88165,24000000.0
2009-02-19 05:48:00,0.88165,0.8817,0.88165,0.88165,35400000.0
2009-02-19 05:49:00,0.8817,0.8819,0.88165,0.8818,13000000.0
2009-02-19 05:50:00,0.88185,0.8819,0.88155,0.88165,32400000.0
2009-02-19 05:51:00,0.88165,0.8818,0.88165,0.8818,21200000.0
2009-02-19 05:52:00,0.88185,0.88185,0.88165,0.8817,45200000.0
2009-02-19 05:53:00,0.8817,0.88175,0.8817,0.8817,27400000.0
2009-02-19 05:54:00,0.88175,0.88175,0.8817,0.88175,17400000.0
2009-02-19 05:55:00,0.8817,0.88175,0.8817,0.8817,53000000.0
2009-02-19 05:56:00,0.8817,0.8817,0.8814,0.8816,17400000.0
2009-02-19 05:57:00,0.8816,0.8816,0.88155,0.88155,6000000.0
2009-02-19 05:58:00,0.88155,0.88165,0.8815,0.88165,25200000.0
2009-02-19 05:59:00,0.88165,0.88165,0.8816,0.8816,2000000.0
2009-02-19 06:00:00,0.8816,0.8818,0.88155,0.8817,48000000.0
2009-02-19 06:01:00,0.88175,0.88175,0.8814,0.88145,89000000.0
2009-02-19 06:02:00,0.8815,0.88155,0.8813,0.8814,45800000.0
2009-02-19 06:03:00,0.88145,0.88145,0.8813,0.88145,63800000.0
2009-02-19 06:04:00,0.88145,0.8818,0.8813,0.8817,67000000.0
2009-02-19 06:05:00,0.8817,0.8818,0.8815,0.8818,55000000.0
2009-02-19 06:06:00,0.8818,0.88195,0.88165,0.88185,19800000.0
2009-02-19 06:07:00,0.88195,0.88205,0.88195,0.88205,17000000.0
2009-02-19 06:08:00,0.882,0.8821,0.8818,0.8818,22800000.0
2009-02-19 06:09:00,0.8818,0.8818,0.8816,0.8816,59200000.0
2009-02-19 06:10:00,0.8816,0.88165,0.8816,0.8816,9000000.0
2009-02-19 06:11:00,0.88165,0.88185,0.8816,0.88165,33800000.0
2009-02-19 06:12:00,0.88165,0.88185,0.88165,0.88185,8000000.0
2009-02-19 06:13:00,0.8818,0.8818,0.8818,0.8818,1000000.0
2009-02-19 06:14:00,0.8818,0.88185,0.8817,0.88185,7000000.0
2009-02-19 06:15:00,0.88175,0.88205,0.88175,0.88185,13000000.0
2009-02-19 06:16:00,0.882,0.8821,0.8819,0.88195,15600000.0
2009-02-19 06:17:00,0.88195,0.88215,0.8819,0.8819,64600000.0
2009-02-19 06:18:00,0.8819,0.8819,0.88175,0.88185,26000000.0
2009-02-19 06:19:00,0.8818,0.88195,0.8818,0.88185,56000000.0
2009-02-19 06:20:00,0.88185,0.8819,0.8818,0.8818,28600000.0
2009-02-19 06:21:00,0.8818,0.88185,0.88165,0.8818,22400000.0
2009-02-19 06:22:00,0.8818,0.88185,0.8818,0.8818,18800000.0
2009-02-19 06:23:00,0.8818,0.8819,0.8818,0.8819,24200000.0
2009-02-19 06:24:00,0.8819,0.88195,0.88185,0.8819,56600000.0
2009-02-19 06:25:00,0.8819,0.88195,0.8819,0.88195,33800000.0
2009-02-19 06:26:00,0.8819,0.8821,0.88185,0.882,19400000.0
2009-02-19 06:27:00,0.8821,0.8822,0.88195,0.882,38800000.0
2009-02-19 06:28:00,0.882,0.88205,0.8819,0.882,22400000.0
2009-02-19 06:29:00,0.88195,0.88205,0.8819,0.88195,22000000.0
2009-02-19 06:30:00,0.88195,0.88195,0.8818,0.88185,36000000.0
2009-02-19 06:31:00,0.8818,0.88195,0.8818,0.88195,31400000.0
2009-02-19 06:32:00,0.88195,0.8821,0.88195,0.882,39000000.0
2009-02-19 06:33:00,0.882,0.88225,0.882,0.88215,70000000.0
2009-02-19 06:34:00,0.88215,0.88225,0.88205,0.8822,41400000.0
2009-02-19 06:35:00,0.8822,0.88225,0.8821,0.8821,20200000.0
2009-02-19 06:36:00,0.8821,0.88225,0.88185,0.8819,55200000.0
2009-02-19 06:37:00,0.88195,0.88205,0.8818,0.882,51400000.0
2009-02-19 06:38:00,0.882,0.88225,0.88185,0.88215,76400000.0
2009-02-19 06:39:00,0.8822,0.88225,0.88215,0.88215,28800000.0
2009-02-19 06:40:00,0.8822,0.88225,0.88215,0.8822,18400000.0
2009-02-19 06:41:00,0.88225,0.88225,0.88215,0.8822,31800000.0
2009-02-19 06:42:00,0.88225,0.8826,0.88215,0.88255,65000000.0
2009-02-19 06:43:00,0.88255,0.88265,0.88175,0.8821,106200000.0
2009-02-19 06:44:00,0.8821,0.8826,0.8819,0.8821,64000000.0
2009-02-19 06:45:00,0.8821,0.88215,0.8819,0.8821,117600000.0
2009-02-19 06:46:00,0.8821,0.8823,0.8816,0.8816,221400000.0
2009-02-19 06:47:00,0.8816,0.8822,0.8816,0.8822,67800000.0
2009-02-19 06:48:00,0.8822,0.88225,0.8818,0.88185,81600000.0
2009-02-19 06:49:00,0.88175,0.88195,0.88145,0.88145,73200000.0
2009-02-19 06:50:00,0.8814,0.88195,0.8814,0.88195,108600000.0
2009-02-19 06:51:00,0.88195,0.8821,0.8815,0.8815,122799999.0
2009-02-19 06:52:00,0.8816,0.8818,0.8816,0.88175,31400000.0
2009-02-19 06:53:00,0.88175,0.882,0.88175,0.88175,59200000.0
2009-02-19 06:54:00,0.8817,0.88175,0.88105,0.88145,90800000.0
2009-02-19 06:55:00,0.8814,0.8817,0.8814,0.8817,70000000.0
2009-02-19 06:56:00,0.8816,0.882,0.8816,0.8816,116600000.0
2009-02-19 06:57:00,0.8816,0.8817,0.8816,0.8816,45600000.0
2009-02-19 06:58:00,0.8817,0.8817,0.8817,0.8817,4800000.0
2009-02-19 06:59:00,0.8816,0.8818,0.8816,0.8817,19400000.0
2009-02-19 07:00:00,0.8816,0.8817,0.8816,0.8817,10400000.0
2009-02-19 07:01:00,0.8817,0.8817,0.8816,0.8816,9600000.0
2009-02-19 07:02:00,0.8817,0.88195,0.8816,0.88195,72400000.0
2009-02-19 07:03:00,0.88195,0.88195,0.88195,0.88195,2000000.0
2009-02-19 07:04:00,0.882,0.882,0.88195,0.882,9000000.0
2009-02-19 07:05:00,0.88195,0.8821,0.88195,0.88205,58000000.0
2009-02-19 07:06:00,0.882,0.88205,0.88175,0.88175,32400000.0
2009-02-19 07:07:00,0.88175,0.8818,0.88175,0.8818,14200000.0
2009-02-19 07:08:00,0.8818,0.88195,0.8818,0.88195,29000000.0
2009-02-19 07:09:00,0.88195,0.88195,0.88175,0.8818,75600000.0
2009-02-19 07:10:00,0.88185,0.88185,0.88185,0.88185,2000000.0
2009-02-19 07:11:00,0.8818,0.88185,0.8817,0.8818,66600000.0
2009-02-19 07:12:00,0.8818,0.882,0.8818,0.8819,69200000.0
2009-02-19 07:13:00,0.88195,0.88195,0.8818,0.88185,31600000.0
2009-02-19 07:14:00,0.88185,0.88205,0.8818,0.88195,111200000.0
2009-02-19 07:15:00,0.88195,0.88195,0.88175,0.88185,140400000.0
2009-02-19 07:16:00,0.88185,0.88215,0.8818,0.8821,132800000.0
2009-02-19 07:17:00,0.8821,0.88225,0.88205,0.8822,29800000.0
2009-02-19 07:18:00,0.8822,0.88235,0.88195,0.88215,50200000.0
2009-02-19 07:19:00,0.88225,0.88225,0.882,0.8822,26400000.0
2009-02-19 07:20:00,0.8822,0.88225,0.8822,0.88225,6000000.0
2009-02-19 07:21:00,0.8822,0.88225,0.8821,0.8822,34000000.0
2009-02-19 07:22:00,0.8822,0.88275,0.88215,0.8827,68400000.0
2009-02-19 07:23:00,0.8827,0.88305,0.8821,0.8829,82038000.0
2009-02-19 07:24:00,0.88285,0.8831,0.8828,0.8829,24800000.0
2009-02-19 07:25:00,0.8829,0.88305,0.88275,0.88305,38800000.0
2009-02-19 07:26:00,0.8831,0.8831,0.88295,0.88305,31000000.0
2009-02-19 07:27:00,0.883,0.88315,0.883,0.8831,12000000.0
2009-02-19 07:28:00,0.8831,0.8831,0.883,0.88305,6000000.0
2009-02-19 07:29:00,0.88305,0.88305,0.8829,0.883,14000000.0
2009-02-19 07:30:00,0.883,0.88305,0.883,0.88305,8000000.0
2009-02-19 07:31:00,0.88305,0.88315,0.88295,0.88305,22400000.0
2009-02-19 07:32:00,0.8831,0.8831,0.8827,0.8827,40000000.0
2009-02-19 07:33:00,0.8827,0.8827,0.88265,0.88265,4000000.0
2009-02-19 07:34:00,0.8827,0.88275,0.8827,0.88275,2000000.0
2009-02-19 07:35:00,0.88275,0.8828,0.8827,0.8828,6000000.0
2009-02-19 07:36:00,0.8828,0.88305,0.8828,0.88305,18000000.0
2009-02-19 07:37:00,0.88295,0.883,0.8829,0.88295,20000000.0
2009-02-19 07:38:00,0.8829,0.883,0.88285,0.883,16000000.0
2009-02-19 07:39:00,0.88295,0.883,0.8828,0.8828,26000000.0
2009-02-19 07:40:00,0.88285,0.8829,0.8828,0.8829,12000000.0
2009-02-19 07:41:00,0.88285,0.88285,0.88265,0.8828,10000000.0
2009-02-19 07:42:00,0.8827,0.88275,0.8827,0.8827,20200000.0
2009-02-19 07:43:00,0.8827,0.88275,0.8826,0.8826,13000000.0
2009-02-19 07:44:00,0.8826,0.88275,0.8825,0.8827,25000000.0
2009-02-19 07:45:00,0.8827,0.8828,0.8827,0.88275,21800000.0
2009-02-19 07:46:00,0.8827,0.8827,0.88245,0.8825,57800000.0
2009-02-19 07:47:00,0.88255,0.88255,0.8822,0.88225,36800000.0
2009-02-19 07:48:00,0.8822,0.88225,0.88215,0.88225,73600000.0
2009-02-19 07:49:00,0.88225,0.8823,0.8822,0.8822,9000000.0
2009-02-19 07:50:00,0.8822,0.88225,0.88215,0.8822,14800000.0
2009-02-19 07:51:00,0.88215,0.88225,0.88195,0.8822,62200000.0
2009-02-19 07:52:00,0.8822,0.8823,0.8822,0.88225,50400000.0
2009-02-19 07:53:00,0.8823,0.8823,0.88225,0.8823,40600000.0
2009-02-19 07:54:00,0.8823,0.8824,0.8823,0.8824,33000000.0
2009-02-19 07:55:00,0.8824,0.88245,0.8823,0.8824,54000000.0
2009-02-19 07:56:00,0.88245,0.88265,0.88245,0.88265,34000000.0
2009-02-19 07:57:00,0.88265,0.88265,0.8821,0.8822,34000000.0
2009-02-19 07:58:00,0.8822,0.88225,0.88215,0.8822,28000000.0
2009-02-19 07:59:00,0.8822,0.8823,0.8821,0.88215,46200000.0
2009-02-19 08:00:00,0.8822,0.88225,0.88215,0.88215,20000000.0
2009-02-19 08:01:00,0.88215,0.88225,0.8821,0.8822,40400000.0
2009-02-19 08:02:00,0.88225,0.88235,0.88225,0.88235,21000000.0
2009-02-19 08:03:00,0.8824,0.8824,0.8823,0.88235,43800000.0
2009-02-19 08:04:00,0.8824,0.88275,0.8824,0.8825,73200000.0
2009-02-19 08:05:00,0.88245,0.88275,0.88245,0.88275,51000000.0
2009-02-19 08:06:00,0.8827,0.8828,0.88255,0.8826,14000000.0
2009-02-19 08:07:00,0.8826,0.88265,0.88255,0.88265,10000000.0
2009-02-19 08:08:00,0.88265,0.88265,0.8824,0.8825,18000000.0
2009-02-19 08:09:00,0.8824,0.8827,0.88235,0.8827,22200000.0
2009-02-19 08:10:00,0.8827,0.8827,0.88235,0.8826,41400000.0
2009-02-19 08:11:00,0.88265,0.8827,0.8824,0.88245,70400000.0
2009-02-19 08:12:00,0.88245,0.88265,0.8822,0.8822,59400000.0
2009-02-19 08:13:00,0.88225,0.8824,0.8818,0.882,77400000.0
2009-02-19 08:14:00,0.88195,0.88205,0.8816,0.8816,80000000.0
2009-02-19 08:15:00,0.8817,0.8819,0.8816,0.88165,161600000.0
2009-02-19 08:16:00,0.8817,0.88175,0.88165,0.88175,102000000.0
2009-02-19 08:17:00,0.88175,0.88175,0.8816,0.8817,59800000.0
2009-02-19 08:18:00,0.88175,0.8819,0.88175,0.8819,43200000.0
2009-02-19 08:19:00,0.8819,0.88225,0.8819,0.88215,132400000.0
2009-02-19 08:20:00,0.88215,0.88235,0.8821,0.8822,120000000.0
2009-02-19 08:21:00,0.8822,0.88225,0.8822,0.88225,40400000.0
2009-02-19 08:22:00,0.88225,0.88225,0.8819,0.882,29800000.0
2009-02-19 08:23:00,0.88205,0.8821,0.88195,0.882,16800000.0
2009-02-19 08:24:00,0.882,0.882,0.8815,0.88175,66800000.0
2009-02-19 08:25:00,0.88175,0.8819,0.8817,0.8818,127200000.0
2009-02-19 08:26:00,0.8818,0.8819,0.8817,0.88185,112200000.0
2009-02-19 08:27:00,0.8819,0.88205,0.88185,0.88185,19000000.0
2009-02-19 08:28:00,0.88195,0.88205,0.8818,0.8818,60600000.0
2009-02-19 08:29:00,0.8818,0.88205,0.8817,0.8817,84400000.0
2009-02-19 08:30:00,0.8817,0.8818,0.8817,0.8817,28800000.0
2009-02-19 08:31:00,0.8817,0.8818,0.8817,0.8818,17600000.0
2009-02-19 08:32:00,0.8818,0.8818,0.8817,0.8818,24800000.0
2009-02-19 08:33:00,0.8818,0.8821,0.8818,0.88205,29800000.0
2009-02-19 08:34:00,0.882,0.882,0.88185,0.8819,16000000.0
2009-02-19 08:35:00,0.8819,0.8824,0.88185,0.8821,75400000.0
2009-02-19 08:36:00,0.88215,0.8823,0.88215,0.8823,46800000.0
2009-02-19 08:37:00,0.8823,0.8824,0.88225,0.8823,37000000.0
2009-02-19 08:38:00,0.88225,0.8824,0.8822,0.88235,37000000.0
2009-02-19 08:39:00,0.88235,0.8824,0.8823,0.8823,19000000.0
2009-02-19 08:40:00,0.88235,0.8824,0.88225,0.8824,9200000.0
2009-02-19 08:41:00,0.8824,0.88255,0.88235,0.8824,36200000.0
2009-02-19 08:42:00,0.8824,0.88245,0.8823,0.8823,46600000.0
2009-02-19 08:43:00,0.88235,0.8824,0.8822,0.88225,41200000.0
2009-02-19 08:44:00,0.88225,0.8823,0.88215,0.8823,93400000.0
2009-02-19 08:45:00,0.8823,0.88255,0.88225,0.8823,82800000.0
2009-02-19 08:46:00,0.8824,0.8824,0.88225,0.8823,22000000.0
2009-02-19 08:47:00,0.8823,0.8824,0.88225,0.88235,31600000.0
2009-02-19 08:48:00,0.8824,0.8825,0.8822,0.88225,69000000.0
2009-02-19 08:49:00,0.88235,0.88235,0.8822,0.8822,9000000.0
2009-02-19 08:50:00,0.88225,0.8824,0.8822,0.8823,23000000.0
2009-02-19 08:51:00,0.8823,0.88245,0.8822,0.8822,69600000.0
2009-02-19 08:52:00,0.8822,0.88225,0.8821,0.88215,73200000.0
2009-02-19 08:53:00,0.88215,0.88215,0.8818,0.88205,73600000.0
2009-02-19 08:54:00,0.88205,0.88215,0.88195,0.88205,51200000.0
2009-02-19 08:55:00,0.88205,0.88215,0.8818,0.8819,71200000.0
2009-02-19 08:56:00,0.88185,0.88195,0.88165,0.8818,42200000.0
2009-02-19 08:57:00,0.88175,0.88195,0.88175,0.8819,72400000.0
2009-02-19 08:58:00,0.88185,0.8819,0.88185,0.8819,77200000.0
2009-02-19 08:59:00,0.8819,0.8819,0.8819,0.8819,96200000.0
2009-02-19 09:00:00,0.88185,0.8819,0.88145,0.8818,200700000.0
2009-02-19 09:01:00,0.88185,0.88215,0.8818,0.88195,80000000.0
2009-02-19 09:02:00,0.88195,0.88195,0.8818,0.8818,57400000.0
2009-02-19 09:03:00,0.8818,0.88185,0.88175,0.8818,89800000.0
2009-02-19 09:04:00,0.8818,0.8819,0.88175,0.88185,143200000.0
2009-02-19 09:05:00,0.88185,0.882,0.88185,0.8819,133200000.0
2009-02-19 09:06:00,0.8819,0.8819,0.8819,0.8819,12000000.0
2009-02-19 09:07:00,0.8819,0.8821,0.88185,0.88195,151600000.0
2009-02-19 09:08:00,0.88195,0.882,0.8818,0.8818,115400000.0
2009-02-19 09:09:00,0.8818,0.8819,0.8818,0.88185,100600000.0
2009-02-19 09:10:00,0.8818,0.88195,0.88175,0.88175,271600001.0
2009-02-19 09:11:00,0.88175,0.88185,0.88155,0.88155,178600002.0
2009-02-19 09:12:00,0.88155,0.88155,0.8813,0.88135,513800005.0
2009-02-19 09:13:00,0.8814,0.88145,0.88135,0.88135,293200006.0
2009-02-19 09:14:00,0.88135,0.8814,0.88135,0.88135,99800002.0
2009-02-19 09:15:00,0.88135,0.8815,0.88135,0.88135,86600001.0
2009-02-19 09:16:00,0.88135,0.88145,0.88125,0.8813,700400008.0
2009-02-19 09:17:00,0.88125,0.8814,0.88125,0.8814,567200005.0
2009-02-19 09:18:00,0.88135,0.8814,0.88105,0.8812,413600001.0
2009-02-19 09:19:00,0.88125,0.88145,0.8811,0.88115,253600000.0
2009-02-19 09:20:00,0.88115,0.88135,0.88105,0.8812,222800000.0
2009-02-19 09:21:00,0.8812,0.8813,0.88115,0.88125,434599995.0
2009-02-19 09:22:00,0.88125,0.8813,0.8812,0.88125,223799997.0
2009-02-19 09:23:00,0.88125,0.88135,0.8812,0.88125,173000000.0
2009-02-19 09:24:00,0.88125,0.8813,0.88125,0.88125,20800000.0
2009-02-19 09:25:00,0.88125,0.88135,0.8808,0.8808,109600000.0
2009-02-19 09:26:00,0.8808,0.88095,0.88035,0.8808,303799999.0
2009-02-19 09:27:00,0.8808,0.8809,0.8805,0.8805,113400000.0
2009-02-19 09:28:00,0.8805,0.88065,0.88025,0.8803,137400000.0
2009-02-19 09:29:00,0.8803,0.88035,0.8798,0.87985,212400000.0
2009-02-19 09:30:00,0.87985,0.87985,0.8794,0.8794,224300000.0
2009-02-19 09:31:00,0.87935,0.87935,0.8784,0.8786,213100000.0
2009-02-19 09:32:00,0.8786,0.879,0.87845,0.879,219500000.0
2009-02-19 09:33:00,0.879,0.87915,0.87875,0.879,269400000.0
2009-02-19 09:34:00,0.879,0.87945,0.879,0.8793,225000001.0
2009-02-19 09:35:00,0.8793,0.87935,0.87895,0.87925,175600001.0
2009-02-19 09:36:00,0.87925,0.87935,0.8791,0.87915,159000000.0
2009-02-19 09:37:00,0.87915,0.87935,0.8791,0.87925,95800000.0
2009-02-19 09:38:00,0.8792,0.87935,0.87915,0.87925,288000000.0
2009-02-19 09:39:00,0.87925,0.8798,0.87925,0.8796,558400001.0
2009-02-19 09:40:00,0.87965,0.8798,0.87945,0.8795,376800003.0
2009-02-19 09:41:00,0.8795,0.87975,0.87945,0.8796,893799998.0
2009-02-19 09:42:00,0.87955,0.8796,0.87935,0.87935,489400000.0
2009-02-19 09:43:00,0.8793,0.87935,0.879,0.87935,681000000.0
2009-02-19 09:44:00,0.87935,0.8796,0.87935,0.87955,415800000.0
2009-02-19 09:45:00,0.8796,0.87985,0.87945,0.87955,587000001.0
2009-02-19 09:46:00,0.87955,0.8797,0.87935,0.87945,565800000.0
2009-02-19 09:47:00,0.87955,0.8796,0.87855,0.87875,472000001.0
2009-02-19 09:48:00,0.87865,0.879,0.8786,0.8787,326399999.0
2009-02-19 09:49:00,0.8786,0.87885,0.8786,0.8788,346600000.0
2009-02-19 09:50:00,0.8788,0.87915,0.8784,0.8785,507400000.0
2009-02-19 09:51:00,0.8785,0.87905,0.8784,0.8788,489400000.0
2009-02-19 09:52:00,0.8788,0.87925,0.87875,0.8791,456600000.0
2009-02-19 09:53:00,0.8791,0.8792,0.8789,0.87905,447200000.0
2009-02-19 09:54:00,0.87905,0.87905,0.8787,0.879,326399998.0
2009-02-19 09:55:00,0.879,0.8793,0.8787,0.8789,779200000.0
2009-02-19 09:56:00,0.8789,0.87895,0.8787,0.8789,277600000.0
2009-02-19 09:57:00,0.8789,0.8789,0.87845,0.8785,554600001.0
2009-02-19 09:58:00,0.8785,0.87865,0.8782,0.87825,478199999.0
2009-02-19 09:59:00,0.87825,0.8783,0.878,0.8783,173000000.0
2009-02-19 10:00:00,0.8783,0.8786,0.8782,0.87845,921400003.0
2009-02-19 10:01:00,0.87845,0.87885,0.8784,0.8787,632676002.0
2009-02-19 10:02:00,0.87875,0.87885,0.87825,0.8784,478800001.0
2009-02-19 10:03:00,0.87835,0.8786,0.87825,0.8784,1279599993.0
2009-02-19 10:04:00,0.8784,0.8784,0.8782,0.87825,931800003.0
2009-02-19 10:05:00,0.8783,0.8783,0.878,0.87805,772400002.0
2009-02-19 10:06:00,0.87805,0.87815,0.87765,0.87765,772400000.0
2009-02-19 10:07:00,0.87765,0.8777,0.87715,0.87755,666600004.0
2009-02-19 10:08:00,0.87755,0.87775,0.87745,0.8776,504800003.0
2009-02-19 10:09:00,0.8776,0.87765,0.87745,0.87745,400000001.0
2009-02-19 10:10:00,0.87745,0.8777,0.87745,0.87755,570599999.0
2009-02-19 10:11:00,0.87765,0.87765,0.87745,0.87745,592600011.0
2009-02-19 10:12:00,0.87745,0.8777,0.87745,0.8776,502400000.0
2009-02-19 10:13:00,0.8776,0.87795,0.8776,0.8778,778200000.0
2009-02-19 10:14:00,0.87775,0.87795,0.87775,0.87785,228600000.0
2009-02-19 10:15:00,0.8779,0.8779,0.8775,0.8776,440000003.0
2009-02-19 10:16:00,0.8776,0.87765,0.8775,0.8775,618600000.0
2009-02-19 10:17:00,0.8775,0.87785,0.8775,0.87765,555399999.0
2009-02-19 10:18:00,0.87765,0.8778,0.87765,0.8777,310199999.0
2009-02-19 10:19:00,0.8777,0.8777,0.8777,0.8777,51600000.0
2009-02-19 10:20:00,0.8777,0.8778,0.87755,0.8778,558600001.0
2009-02-19 10:21:00,0.87775,0.8778,0.8773,0.87765,521800001.0
2009-02-19 10:22:00,0.8777,0.8779,0.87765,0.8778,624200000.0
2009-02-19 10:23:00,0.8778,0.878,0.87775,0.878,579600003.0
2009-02-19 10:24:00,0.878,0.8781,0.878,0.878,362000000.0
2009-02-19 10:25:00,0.878,0.87815,0.878,0.878,316600000.0
2009-02-19 10:26:00,0.878,0.8782,0.8778,0.878,492200000.0
2009-02-19 10:27:00,0.878,0.87885,0.878,0.8788,653200000.0
2009-02-19 10:28:00,0.87875,0.87895,0.8786,0.8789,636000001.0
2009-02-19 10:29:00,0.87875,0.8789,0.8786,0.8787,815599999.0
2009-02-19 10:30:00,0.8787,0.87895,0.8786,0.87865,398600000.0
2009-02-19 10:31:00,0.87865,0.87885,0.8784,0.8786,681400002.0
2009-02-19 10:32:00,0.87855,0.87865,0.87815,0.87815,1014199993.0
2009-02-19 10:33:00,0.87815,0.87865,0.87815,0.87865,1327199995.0
2009-02-19 10:34:00,0.8786,0.87875,0.8784,0.87845,899800002.0
2009-02-19 10:35:00,0.87845,0.87885,0.8783,0.8784,761399999.0
2009-02-19 10:36:00,0.8784,0.87855,0.8783,0.87845,614800000.0
2009-02-19 10:37:00,0.87845,0.87875,0.87845,0.8787,493400000.0
2009-02-19 10:38:00,0.8787,0.8788,0.87855,0.8788,326200000.0
2009-02-19 10:39:00,0.8788,0.87905,0.87865,0.8789,582199999.0
2009-02-19 10:40:00,0.8789,0.879,0.8786,0.8788,421800002.0
2009-02-19 10:41:00,0.87875,0.879,0.8786,0.87895,435200000.0
2009-02-19 10:42:00,0.87895,0.87895,0.8787,0.8787,459000000.0
2009-02-19 10:43:00,0.8787,0.8791,0.8787,0.879,491800000.0
2009-02-19 10:44:00,0.879,0.8797,0.87895,0.87945,717399997.0
2009-02-19 10:45:00,0.87945,0.8799,0.87945,0.87955,909000002.0
2009-02-19 10:46:00,0.8796,0.8799,0.87955,0.8797,375800000.0
2009-02-19 10:47:00,0.8797,0.88,0.8797,0.8799,583800000.0
2009-02-19 10:48:00,0.8799,0.88,0.87985,0.88,267000001.0
2009-02-19 10:49:00,0.88,0.88,0.8797,0.87975,514800001.0
2009-02-19 10:50:00,0.87975,0.87985,0.8797,0.8797,247000000.0
2009-02-19 10:51:00,0.8797,0.8798,0.87955,0.87965,453800000.0
2009-02-19 10:52:00,0.87965,0.87985,0.87965,0.8797,400400000.0
2009-02-19 10:53:00,0.8797,0.88005,0.8797,0.88,597800000.0
2009-02-19 10:54:00,0.88005,0.88005,0.8796,0.8799,547000002.0
2009-02-19 10:55:00,0.8799,0.8799,0.8798,0.8798,252000000.0
2009-02-19 10:56:00,0.87975,0.87975,0.87925,0.8794,465000000.0
2009-02-19 10:57:00,0.8794,0.8796,0.8794,0.87945,281600000.0
2009-02-19 10:58:00,0.8794,0.8795,0.87935,0.87945,588000000.0
2009-02-19 10:59:00,0.87945,0.87945,0.8786,0.8786,456200001.0
2009-02-19 11:00:00,0.8786,0.879,0.87855,0.879,352199998.0
2009-02-19 11:01:00,0.879,0.87915,0.87875,0.87885,610200001.0
2009-02-19 11:02:00,0.87885,0.87885,0.8788,0.8788,360000000.0
2009-02-19 11:03:00,0.87885,0.8795,0.87885,0.87945,466000000.0
2009-02-19 11:04:00,0.8795,0.87965,0.87925,0.87955,1028800002.0
2009-02-19 11:05:00,0.8796,0.8796,0.8786,0.87875,490000000.0
2009-02-19 11:06:00,0.8787,0.8792,0.8787,0.879,667599998.0
2009-02-19 11:07:00,0.879,0.8791,0.879,0.879,279400000.0
2009-02-19 11:08:00,0.879,0.8792,0.87895,0.879,505600000.0
2009-02-19 11:09:00,0.879,0.879,0.87845,0.8786,510399998.0
2009-02-19 11:10:00,0.8786,0.8786,0.8783,0.8785,494800000.0
2009-02-19 11:11:00,0.8785,0.8787,0.8783,0.8787,825600002.0
2009-02-19 11:12:00,0.87865,0.87885,0.87855,0.8787,514600000.0
2009-02-19 11:13:00,0.8787,0.8791,0.87865,0.87895,793399998.0
2009-02-19 11:14:00,0.87895,0.87905,0.8789,0.87895,606200000.0
2009-02-19 11:15:00,0.879,0.879,0.8789,0.8789,384800000.0
2009-02-19 11:16:00,0.8789,0.879,0.8789,0.8789,513800000.0
2009-02-19 11:17:00,0.8789,0.879,0.8789,0.879,350400000.0
2009-02-19 11:18:00,0.87895,0.8792,0.8789,0.8789,399799998.0
2009-02-19 11:19:00,0.87895,0.87915,0.87885,0.87915,966800000.0
2009-02-19 11:20:00,0.87915,0.87925,0.87875,0.87885,642400000.0
2009-02-19 11:21:00,0.87885,0.87905,0.87875,0.87885,697199999.0
2009-02-19 11:22:00,0.87885,0.87925,0.87885,0.87925,1328000009.0
2009-02-19 11:23:00,0.87925,0.88015,0.87905,0.8801,768599999.0
2009-02-19 11:24:00,0.8801,0.8802,0.88,0.88,739000000.0
2009-02-19 11:25:00,0.88,0.88065,0.88,0.88045,888199999.0
2009-02-19 11:26:00,0.88045,0.8809,0.88035,0.88085,495199999.0
2009-02-19 11:27:00,0.88085,0.88115,0.88045,0.8811,627000000.0
2009-02-19 11:28:00,0.88105,0.88115,0.88065,0.88095,793200002.0
2009-02-19 11:29:00,0.881,0.88115,0.88075,0.8809,637000000.0
2009-02-19 11:30:00,0.8809,0.88195,0.8808,0.8808,839400000.0
2009-02-19 11:31:00,0.8808,0.8811,0.88045,0.88065,850399999.0
2009-02-19 11:32:00,0.88065,0.88115,0.8806,0.88105,1005199998.0
2009-02-19 11:33:00,0.8812,0.8814,0.88115,0.88125,1158599989.0
2009-02-19 11:34:00,0.8812,0.88195,0.8812,0.8816,789000002.0
2009-02-19 11:35:00,0.8816,0.8817,0.88125,0.8816,603600002.0
2009-02-19 11:36:00,0.8816,0.8816,0.88085,0.8812,1172999998.0
2009-02-19 11:37:00,0.88125,0.88135,0.88105,0.88125,845600002.0
2009-02-19 11:38:00,0.88125,0.88135,0.8809,0.88095,964300002.0
2009-02-19 11:39:00,0.88095,0.881,0.8809,0.88095,323400000.0
2009-02-19 11:40:00,0.88095,0.8815,0.88095,0.88105,964599996.0
2009-02-19 11:41:00,0.88095,0.8811,0.88085,0.8809,551600003.0
2009-02-19 11:42:00,0.8809,0.8809,0.88025,0.88035,776399993.0
2009-02-19 11:43:00,0.88035,0.8809,0.88035,0.8808,648999998.0
2009-02-19 11:44:00,0.8808,0.8809,0.8808,0.8808,146000000.0
2009-02-19 11:45:00,0.88085,0.88095,0.8804,0.8804,354000000.0
2009-02-19 11:46:00,0.88035,0.88085,0.88035,0.88035,659999997.0
2009-02-19 11:47:00,0.8804,0.88085,0.8804,0.8807,371200000.0
2009-02-19 11:48:00,0.8807,0.88075,0.8803,0.88055,1141200005.0
2009-02-19 11:49:00,0.88055,0.88075,0.88035,0.88045,434800000.0
2009-02-19 11:50:00,0.88045,0.8806,0.8803,0.8803,676200009.0
2009-02-19 11:51:00,0.88035,0.8808,0.88035,0.8807,378999997.0
2009-02-19 11:52:00,0.88065,0.88065,0.88035,0.88045,688000001.0
2009-02-19 11:53:00,0.88045,0.88055,0.8803,0.8803,1061800006.0
2009-02-19 11:54:00,0.8803,0.88035,0.88025,0.88025,615000000.0
2009-02-19 11:55:00,0.88025,0.8803,0.88005,0.88015,576399999.0
2009-02-19 11:56:00,0.88015,0.881,0.88015,0.881,886000001.0
2009-02-19 11:57:00,0.881,0.88205,0.881,0.88195,607199998.0
2009-02-19 11:58:00,0.882,0.88265,0.88195,0.88265,945499998.0
2009-02-19 11:59:00,0.88275,0.88285,0.8821,0.8821,1041799997.0
2009-02-19 12:00:00,0.88215,0.88235,0.882,0.8821,563000000.0
2009-02-19 12:01:00,0.8821,0.88225,0.88205,0.88215,1312799983.0
2009-02-19 12:02:00,0.88215,0.88235,0.88215,0.8823,673600003.0
2009-02-19 12:03:00,0.8823,0.8829,0.88215,0.8826,1008000001.0
2009-02-19 12:04:00,0.8826,0.88275,0.88235,0.88245,1002400001.0
2009-02-19 12:05:00,0.88245,0.8826,0.8824,0.8824,757200008.0
2009-02-19 12:06:00,0.8824,0.88245,0.88215,0.88215,1000599997.0
2009-02-19 12:07:00,0.88215,0.8823,0.8821,0.88215,695999997.0
2009-02-19 12:08:00,0.88215,0.88225,0.8818,0.88195,918800001.0
2009-02-19 12:09:00,0.882,0.8823,0.88195,0.88215,616200002.0
2009-02-19 12:10:00,0.88215,0.88215,0.8821,0.88215,487400000.0
2009-02-19 12:11:00,0.88215,0.88235,0.88215,0.88215,994400003.0
2009-02-19 12:12:00,0.88215,0.8822,0.88185,0.882,1095000001.0
2009-02-19 12:13:00,0.8821,0.88315,0.8821,0.88315,846799999.0
2009-02-19 12:14:00,0.8831,0.8842,0.88305,0.88385,702999996.0
2009-02-19 12:15:00,0.88385,0.88405,0.88375,0.88385,514800000.0
2009-02-19 12:16:00,0.88385,0.88385,0.8833,0.88335,980000003.0
2009-02-19 12:17:00,0.8833,0.8833,0.8825,0.88265,719400003.0
2009-02-19 12:18:00,0.88265,0.88275,0.88205,0.8825,731999994.0
2009-02-19 12:19:00,0.88255,0.88265,0.8824,0.8826,1544600002.0
2009-02-19 12:20:00,0.8825,0.88275,0.88235,0.8827,928700001.0
2009-02-19 12:21:00,0.8827,0.8828,0.88245,0.8825,768200001.0
2009-02-19 12:22:00,0.8825,0.8825,0.88245,0.88245,410799995.0
2009-02-19 12:23:00,0.88245,0.8827,0.8822,0.88225,1140799997.0
2009-02-19 12:24:00,0.8822,0.8823,0.88215,0.88215,1143200010.0
2009-02-19 12:25:00,0.88215,0.88225,0.88215,0.8822,436400006.0
2009-02-19 12:26:00,0.8822,0.88265,0.8822,0.88265,526199997.0
2009-02-19 12:27:00,0.88265,0.88265,0.8824,0.88245,795799995.0
2009-02-19 12:28:00,0.88245,0.8828,0.88245,0.88255,596600001.0
2009-02-19 12:29:00,0.8825,0.8829,0.8825,0.8828,383000004.0
2009-02-19 12:30:00,0.8828,0.88295,0.88275,0.8828,412000000.0
2009-02-19 12:31:00,0.88285,0.8829,0.8828,0.8828,601400000.0
2009-02-19 12:32:00,0.8828,0.8832,0.8828,0.8828,449599999.0
2009-02-19 12:33:00,0.8828,0.8829,0.8828,0.8829,608400005.0
2009-02-19 12:34:00,0.8829,0.8829,0.8827,0.8827,202599999.0
2009-02-19 12:35:00,0.8827,0.88275,0.8827,0.8827,87800000.0
2009-02-19 12:36:00,0.88265,0.88275,0.8826,0.8827,415400001.0
2009-02-19 12:37:00,0.88265,0.8828,0.8826,0.88265,528200001.0
2009-02-19 12:38:00,0.88265,0.88275,0.8826,0.88265,618200000.0
2009-02-19 12:39:00,0.88265,0.88285,0.8826,0.8826,557399999.0
2009-02-19 12:40:00,0.88265,0.8831,0.88265,0.8831,580999999.0
2009-02-19 12:41:00,0.8831,0.8831,0.8827,0.8828,725399995.0
2009-02-19 12:42:00,0.8828,0.88285,0.88255,0.88255,586400001.0
2009-02-19 12:43:00,0.8826,0.88295,0.8826,0.88265,737199999.0
2009-02-19 12:44:00,0.8827,0.88285,0.8826,0.88285,571199999.0
2009-02-19 12:45:00,0.88285,0.883,0.8826,0.88295,936399997.0
2009-02-19 12:46:00,0.883,0.8833,0.88285,0.88315,876800002.0
2009-02-19 12:47:00,0.88315,0.88325,0.88265,0.88295,733199998.0
2009-02-19 12:48:00,0.88295,0.88295,0.8827,0.88295,378600000.0
2009-02-19 12:49:00,0.88295,0.8832,0.8828,0.88285,459600000.0
2009-02-19 12:50:00,0.88285,0.88305,0.88275,0.88285,404000000.0
2009-02-19 12:51:00,0.88285,0.88285,0.8826,0.8826,285599999.0
2009-02-19 12:52:00,0.8826,0.88265,0.8826,0.8826,44200000.0
2009-02-19 12:53:00,0.8826,0.8827,0.88245,0.88245,612999998.0
2009-02-19 12:54:00,0.88245,0.88265,0.88245,0.88255,473000000.0
2009-02-19 12:55:00,0.8825,0.88255,0.8823,0.88245,850000001.0
2009-02-19 12:56:00,0.88245,0.88255,0.8823,0.88235,637000001.0
2009-02-19 12:57:00,0.88235,0.88235,0.88215,0.8822,788999999.0
2009-02-19 12:58:00,0.8822,0.88245,0.8821,0.88215,465699999.0
2009-02-19 12:59:00,0.8821,0.8822,0.88205,0.88205,663799993.0
2009-02-19 13:00:00,0.882,0.88205,0.8819,0.8819,365600000.0
2009-02-19 13:01:00,0.8819,0.8819,0.881,0.88105,585800000.0
2009-02-19 13:02:00,0.88105,0.88115,0.88095,0.881,787399997.0
2009-02-19 13:03:00,0.881,0.8811,0.88095,0.88105,488199999.0
2009-02-19 13:04:00,0.881,0.88105,0.88065,0.8807,672599993.0
2009-02-19 13:05:00,0.8807,0.8809,0.8807,0.88085,757800000.0
2009-02-19 13:06:00,0.88085,0.8811,0.88065,0.8809,704799998.0
2009-02-19 13:07:00,0.8809,0.8811,0.8808,0.88095,995800001.0
2009-02-19 13:08:00,0.88095,0.881,0.8807,0.8809,783799994.0
2009-02-19 13:09:00,0.8809,0.88095,0.8807,0.88075,395000000.0
2009-02-19 13:10:00,0.88075,0.88105,0.8806,0.88085,421199999.0
2009-02-19 13:11:00,0.88085,0.88085,0.88065,0.88065,956199989.0
2009-02-19 13:12:00,0.8807,0.88085,0.88065,0.88075,362400000.0
2009-02-19 13:13:00,0.88075,0.8809,0.8807,0.8808,577200000.0
2009-02-19 13:14:00,0.8808,0.8808,0.8807,0.8807,951200004.0
2009-02-19 13:15:00,0.8807,0.8811,0.8807,0.88105,541600002.0
2009-02-19 13:16:00,0.8811,0.88135,0.88105,0.88115,499199999.0
2009-02-19 13:17:00,0.88115,0.88115,0.8808,0.8808,835600001.0
2009-02-19 13:18:00,0.88085,0.88115,0.8808,0.881,603200001.0
2009-02-19 13:19:00,0.881,0.88105,0.88095,0.88095,570799991.0
2009-02-19 13:20:00,0.88095,0.881,0.8808,0.8808,590599991.0
2009-02-19 13:21:00,0.88085,0.88085,0.88035,0.8804,572999999.0
2009-02-19 13:22:00,0.88035,0.8808,0.8803,0.8807,723600000.0
2009-02-19 13:23:00,0.8807,0.88075,0.8804,0.8805,699600002.0
2009-02-19 13:24:00,0.8805,0.8806,0.8803,0.8806,769200000.0
2009-02-19 13:25:00,0.8806,0.8807,0.8806,0.8807,226800000.0
2009-02-19 13:26:00,0.8807,0.88085,0.8807,0.8808,508400002.0
2009-02-19 13:27:00,0.8808,0.881,0.8806,0.8807,407400000.0
2009-02-19 13:28:00,0.8807,0.8808,0.8807,0.88075,596400000.0
2009-02-19 13:29:00,0.88075,0.8811,0.8807,0.88105,292400000.0
2009-02-19 13:30:00,0.88105,0.88105,0.8807,0.8807,899199997.0
2009-02-19 13:31:00,0.8807,0.8809,0.8807,0.8808,259799999.0
2009-02-19 13:32:00,0.8808,0.88105,0.88075,0.88105,479000000.0
2009-02-19 13:33:00,0.88105,0.8811,0.88095,0.88095,1189199997.0
2009-02-19 13:34:00,0.881,0.88105,0.8808,0.8809,253800001.0
2009-02-19 13:35:00,0.8809,0.88095,0.88075,0.88085,534599999.0
2009-02-19 13:36:00,0.88085,0.88105,0.88085,0.88105,455400000.0
2009-02-19 13:37:00,0.881,0.88105,0.8808,0.88095,479000001.0
2009-02-19 13:38:00,0.881,0.88105,0.8809,0.88095,248400000.0
2009-02-19 13:39:00,0.88095,0.8811,0.88095,0.88095,246599999.0
2009-02-19 13:40:00,0.88095,0.88095,0.8805,0.88055,833200000.0
2009-02-19 13:41:00,0.88055,0.8806,0.88045,0.88045,791799989.0
2009-02-19 13:42:00,0.88055,0.8807,0.88035,0.88055,637000000.0
2009-02-19 13:43:00,0.8806,0.8807,0.88045,0.88045,274000000.0
2009-02-19 13:44:00,0.88045,0.8808,0.88045,0.88075,643799996.0
2009-02-19 13:45:00,0.8808,0.8809,0.88055,0.88055,775799999.0
2009-02-19 13:46:00,0.88055,0.88065,0.8804,0.8805,688199997.0
2009-02-19 13:47:00,0.8805,0.8805,0.8804,0.8804,265200002.0
2009-02-19 13:48:00,0.8804,0.88045,0.87995,0.87995,729399996.0
2009-02-19 13:49:00,0.87995,0.8801,0.8798,0.88005,923399993.0
2009-02-19 13:50:00,0.88005,0.88045,0.8797,0.8798,759399997.0
2009-02-19 13:51:00,0.87975,0.8801,0.87975,0.88005,380800000.0
2009-02-19 13:52:00,0.8801,0.88025,0.87985,0.88,573200000.0
2009-02-19 13:53:00,0.88,0.88005,0.87995,0.87995,291000000.0
2009-02-19 13:54:00,0.87995,0.88015,0.87965,0.8797,511799999.0
2009-02-19 13:55:00,0.8797,0.8799,0.8797,0.8797,426600000.0
2009-02-19 13:56:00,0.8797,0.87985,0.87965,0.8798,315200000.0
2009-02-19 13:57:00,0.87985,0.88,0.87975,0.88,541199998.0
2009-02-19 13:58:00,0.88,0.88025,0.88,0.88015,728400001.0
2009-02-19 13:59:00,0.8802,0.8802,0.8798,0.8798,503799999.0
2009-02-19 14:00:00,0.8798,0.87995,0.87935,0.87935,874400002.0
2009-02-19 14:01:00,0.8793,0.87985,0.8792,0.87975,890000000.0
2009-02-19 14:02:00,0.87975,0.87975,0.8794,0.87955,839800001.0
2009-02-19 14:03:00,0.8795,0.87955,0.87935,0.87935,813800009.0
2009-02-19 14:04:00,0.87935,0.87935,0.87915,0.87935,545600000.0
2009-02-19 14:05:00,0.8794,0.87965,0.8792,0.87965,743799998.0
2009-02-19 14:06:00,0.87965,0.88025,0.87965,0.8802,980999998.0
2009-02-19 14:07:00,0.8802,0.88055,0.88005,0.88005,861799999.0
2009-02-19 14:08:00,0.88005,0.88045,0.88,0.8804,730399999.0
2009-02-19 14:09:00,0.8804,0.88065,0.8803,0.8804,626800001.0
2009-02-19 14:10:00,0.8804,0.88045,0.88025,0.88045,1002599998.0
2009-02-19 14:11:00,0.8805,0.88055,0.88025,0.88055,1006199994.0
2009-02-19 14:12:00,0.88055,0.88055,0.8803,0.88045,1369399997.0
2009-02-19 14:13:00,0.88035,0.8807,0.8803,0.88065,899400003.0
2009-02-19 14:14:00,0.88065,0.88075,0.88055,0.88065,665600003.0
2009-02-19 14:15:00,0.88075,0.88125,0.88075,0.8812,580200002.0
2009-02-19 14:16:00,0.8811,0.88155,0.88105,0.8814,861399998.0
2009-02-19 14:17:00,0.8814,0.8816,0.88115,0.8814,1426199999.0
2009-02-19 14:18:00,0.8815,0.882,0.8814,0.882,462000001.0
2009-02-19 14:19:00,0.882,0.88205,0.88175,0.8818,684600000.0
2009-02-19 14:20:00,0.8818,0.8819,0.88165,0.8817,521600000.0
2009-02-19 14:21:00,0.88165,0.8818,0.8814,0.8818,370199998.0
2009-02-19 14:22:00,0.8818,0.8818,0.88135,0.88135,691400000.0
2009-02-19 14:23:00,0.88135,0.8817,0.88135,0.88155,721299999.0
2009-02-19 14:24:00,0.88155,0.88155,0.8813,0.8813,347400000.0
2009-02-19 14:25:00,0.8813,0.88155,0.8813,0.8814,812399998.0
2009-02-19 14:26:00,0.8814,0.8814,0.88115,0.8812,533600000.0
2009-02-19 14:27:00,0.8812,0.88135,0.8812,0.88125,719199999.0
2009-02-19 14:28:00,0.88125,0.88155,0.88115,0.88155,796799998.0
2009-02-19 14:29:00,0.8816,0.88205,0.8816,0.88175,799600002.0
2009-02-19 14:30:00,0.88175,0.88175,0.8814,0.88145,526200000.0
2009-02-19 14:31:00,0.8815,0.8819,0.8815,0.88165,537600001.0
2009-02-19 14:32:00,0.8817,0.8818,0.8813,0.8814,460600000.0
2009-02-19 14:33:00,0.8814,0.8819,0.8814,0.88175,642200000.0
2009-02-19 14:34:00,0.88175,0.8819,0.8817,0.8818,542800001.0
2009-02-19 14:35:00,0.88175,0.88185,0.88165,0.88185,960399994.0
2009-02-19 14:36:00,0.8819,0.88195,0.88165,0.88175,525999999.0
2009-02-19 14:37:00,0.88175,0.88175,0.8816,0.8816,526800000.0
2009-02-19 14:38:00,0.8816,0.88175,0.88155,0.88175,714199999.0
2009-02-19 14:39:00,0.8818,0.8819,0.88165,0.88185,545000000.0
2009-02-19 14:40:00,0.88185,0.88185,0.8815,0.8815,504000004.0
2009-02-19 14:41:00,0.8815,0.8819,0.8815,0.8819,718199997.0
2009-02-19 14:42:00,0.8819,0.8819,0.8816,0.88165,349400000.0
2009-02-19 14:43:00,0.88165,0.8821,0.88155,0.882,453800000.0
2009-02-19 14:44:00,0.8821,0.88255,0.882,0.8822,897599992.0
2009-02-19 14:45:00,0.8822,0.8826,0.88215,0.8826,788599993.0
2009-02-19 14:46:00,0.8826,0.88295,0.8826,0.8828,552800000.0
2009-02-19 14:47:00,0.8828,0.8829,0.88275,0.8829,289999999.0
2009-02-19 14:48:00,0.8828,0.8828,0.88235,0.88235,1501999975.0
2009-02-19 14:49:00,0.88245,0.8826,0.88235,0.88245,1321199989.0
2009-02-19 14:50:00,0.88245,0.88255,0.8822,0.8822,960600003.0
2009-02-19 14:51:00,0.8822,0.8823,0.8817,0.8819,636999999.0
2009-02-19 14:52:00,0.8819,0.88195,0.8818,0.8819,200800000.0
2009-02-19 14:53:00,0.8819,0.88195,0.88175,0.88185,830000001.0
2009-02-19 14:54:00,0.88175,0.88195,0.8817,0.88185,512600000.0
2009-02-19 14:55:00,0.88185,0.882,0.8816,0.88185,549599999.0
2009-02-19 14:56:00,0.8819,0.8819,0.88165,0.88185,591799997.0
2009-02-19 14:57:00,0.8818,0.8819,0.8816,0.8818,979399998.0
2009-02-19 14:58:00,0.8818,0.882,0.88175,0.88195,406600000.0
2009-02-19 14:59:00,0.88195,0.88195,0.88165,0.88185,694599999.0
2009-02-19 15:00:00,0.88185,0.8825,0.88185,0.8823,1092600000.0
2009-02-19 15:01:00,0.8823,0.88235,0.88185,0.882,994999995.0
2009-02-19 15:02:00,0.88205,0.8827,0.88175,0.8826,825399998.0
2009-02-19 15:03:00,0.8826,0.8826,0.88225,0.8823,827100003.0
2009-02-19 15:04:00,0.88225,0.8824,0.88205,0.88235,841199998.0
2009-02-19 15:05:00,0.88235,0.8828,0.882,0.8827,690000003.0
2009-02-19 15:06:00,0.8827,0.88275,0.88255,0.8826,631799999.0
2009-02-19 15:07:00,0.8826,0.88285,0.8826,0.88285,657000000.0
2009-02-19 15:08:00,0.88285,0.8829,0.8823,0.8823,926700002.0
2009-02-19 15:09:00,0.8823,0.8829,0.88225,0.88285,493600000.0
2009-02-19 15:10:00,0.88285,0.883,0.88275,0.88275,858799999.0
2009-02-19 15:11:00,0.88275,0.8829,0.8826,0.8829,479400000.0
2009-02-19 15:12:00,0.88295,0.88295,0.8828,0.88285,737999991.0
2009-02-19 15:13:00,0.88285,0.88295,0.88285,0.88285,610599990.0
2009-02-19 15:14:00,0.8829,0.88305,0.882,0.88205,766200000.0
2009-02-19 15:15:00,0.88205,0.883,0.882,0.8829,899200001.0
2009-02-19 15:16:00,0.88295,0.8831,0.8829,0.8831,573400000.0
2009-02-19 15:17:00,0.8831,0.8831,0.883,0.88305,617000000.0
2009-02-19 15:18:00,0.88305,0.8831,0.88295,0.88295,668399997.0
2009-02-19 15:19:00,0.883,0.883,0.88275,0.88285,436599998.0
2009-02-19 15:20:00,0.88285,0.883,0.88275,0.8828,744000000.0
2009-02-19 15:21:00,0.8828,0.88295,0.88275,0.88295,716400001.0
2009-02-19 15:22:00,0.88295,0.883,0.88285,0.8829,556200002.0
2009-02-19 15:23:00,0.88295,0.88295,0.8829,0.8829,581600000.0
2009-02-19 15:24:00,0.88295,0.88305,0.8829,0.88295,403000000.0
2009-02-19 15:25:00,0.88295,0.8832,0.8829,0.8832,326400001.0
2009-02-19 15:26:00,0.8832,0.88325,0.8831,0.88315,303400000.0
2009-02-19 15:27:00,0.88315,0.8832,0.8829,0.88295,547799999.0
2009-02-19 15:28:00,0.88295,0.88305,0.8829,0.88295,661999998.0
2009-02-19 15:29:00,0.88295,0.88295,0.8829,0.88295,512000000.0
2009-02-19 15:30:00,0.88295,0.883,0.88285,0.883,416400001.0
2009-02-19 15:31:00,0.883,0.88305,0.88285,0.8829,628200000.0
2009-02-19 15:32:00,0.8829,0.8831,0.8829,0.883,293000000.0
2009-02-19 15:33:00,0.88305,0.88315,0.883,0.8831,448200000.0
2009-02-19 15:34:00,0.8831,0.88325,0.88305,0.8831,527000002.0
2009-02-19 15:35:00,0.88305,0.8832,0.88305,0.8832,1006999978.0
2009-02-19 15:36:00,0.8832,0.8832,0.88305,0.8832,667999994.0
2009-02-19 15:37:00,0.8832,0.88335,0.8832,0.8833,262800000.0
2009-02-19 15:38:00,0.8833,0.8834,0.8832,0.8833,324800000.0
2009-02-19 15:39:00,0.8833,0.88335,0.88305,0.88325,753199998.0
2009-02-19 15:40:00,0.8832,0.8835,0.8832,0.88335,881399998.0
2009-02-19 15:41:00,0.88335,0.8836,0.88325,0.8835,651800001.0
2009-02-19 15:42:00,0.88355,0.8838,0.88345,0.8836,600200002.0
2009-02-19 15:43:00,0.8836,0.8838,0.88345,0.8836,805799994.0
2009-02-19 15:44:00,0.8837,0.88405,0.88365,0.884,517000000.0
2009-02-19 15:45:00,0.88405,0.8842,0.8839,0.88395,650799997.0
2009-02-19 15:46:00,0.884,0.88445,0.8839,0.88425,665799999.0
2009-02-19 15:47:00,0.88425,0.8843,0.884,0.88405,600200000.0
2009-02-19 15:48:00,0.88405,0.88445,0.884,0.88435,585200000.0
2009-02-19 15:49:00,0.88435,0.8845,0.8837,0.88395,678600001.0
2009-02-19 15:50:00,0.88375,0.88385,0.88355,0.8836,664600002.0
2009-02-19 15:51:00,0.88355,0.88425,0.88355,0.8839,868999997.0
2009-02-19 15:52:00,0.8839,0.8839,0.88365,0.8837,681199999.0
2009-02-19 15:53:00,0.88365,0.8838,0.8833,0.8833,895599998.0
2009-02-19 15:54:00,0.8834,0.8834,0.88305,0.88305,737599990.0
2009-02-19 15:55:00,0.88305,0.88315,0.8823,0.8823,697299999.0
2009-02-19 15:56:00,0.8823,0.88265,0.88215,0.88215,710400001.0
2009-02-19 15:57:00,0.8822,0.8822,0.88145,0.88145,810599995.0
2009-02-19 15:58:00,0.8814,0.8814,0.88075,0.8808,887799998.0
2009-02-19 15:59:00,0.8808,0.88095,0.88065,0.8808,861599995.0
2009-02-19 16:00:00,0.8808,0.8811,0.8808,0.88105,465600000.0
2009-02-19 16:01:00,0.88105,0.88125,0.88095,0.8812,579800000.0
2009-02-19 16:02:00,0.8812,0.8816,0.881,0.88155,471800000.0
2009-02-19 16:03:00,0.8816,0.8824,0.88155,0.88225,809900001.0
2009-02-19 16:04:00,0.8822,0.8823,0.88205,0.88215,777999995.0
2009-02-19 16:05:00,0.88225,0.8825,0.8821,0.8824,405400000.0
2009-02-19 16:06:00,0.88245,0.88245,0.882,0.8822,741599999.0
2009-02-19 16:07:00,0.88225,0.8825,0.88215,0.88245,401200000.0
2009-02-19 16:08:00,0.88245,0.8826,0.88235,0.88245,334599998.0
2009-02-19 16:09:00,0.88245,0.88295,0.8824,0.88295,432000001.0
2009-02-19 16:10:00,0.88295,0.88305,0.8828,0.88295,600600001.0
2009-02-19 16:11:00,0.88305,0.8831,0.8829,0.88295,621200000.0
2009-02-19 16:12:00,0.883,0.883,0.8825,0.88265,615000000.0
2009-02-19 16:13:00,0.88265,0.88295,0.88255,0.88265,1076599989.0
2009-02-19 16:14:00,0.8827,0.88295,0.88265,0.8828,512100000.0
2009-02-19 16:15:00,0.8827,0.88275,0.8825,0.88265,775000001.0
2009-02-19 16:16:00,0.8826,0.8828,0.8826,0.8826,417599996.0
2009-02-19 16:17:00,0.8826,0.88265,0.8825,0.8825,522199997.0
2009-02-19 16:18:00,0.8825,0.8829,0.8825,0.88285,711999996.0
2009-02-19 16:19:00,0.8829,0.88305,0.88285,0.88295,317400000.0
2009-02-19 16:20:00,0.88295,0.88305,0.8828,0.8828,412799997.0
2009-02-19 16:21:00,0.8828,0.8828,0.88225,0.88225,428600000.0
2009-02-19 16:22:00,0.8822,0.88245,0.8821,0.8824,632000001.0
2009-02-19 16:23:00,0.88245,0.88265,0.88235,0.88235,1012799999.0
2009-02-19 16:24:00,0.88235,0.883,0.8823,0.88275,893000001.0
2009-02-19 16:25:00,0.8827,0.8829,0.88255,0.8827,765000002.0
2009-02-19 16:26:00,0.88275,0.8833,0.88275,0.8831,561799999.0
2009-02-19 16:27:00,0.88325,0.88335,0.88295,0.88315,671599996.0
2009-02-19 16:28:00,0.88315,0.8833,0.88305,0.88315,549199994.0
2009-02-19 16:29:00,0.88315,0.8832,0.88305,0.88305,1270799975.0
2009-02-19 16:30:00,0.88305,0.8834,0.88305,0.8833,382200000.0
2009-02-19 16:31:00,0.88335,0.88335,0.8832,0.8832,164400000.0
2009-02-19 16:32:00,0.88325,0.88325,0.88305,0.88305,478799999.0
2009-02-19 16:33:00,0.88305,0.8831,0.8828,0.8828,725199993.0
2009-02-19 16:34:00,0.8828,0.88315,0.8828,0.8831,351600000.0
2009-02-19 16:35:00,0.8831,0.88325,0.88285,0.88325,398600000.0
2009-02-19 16:36:00,0.8832,0.88385,0.883,0.88365,1422499982.0
2009-02-19 16:37:00,0.88365,0.8838,0.88345,0.8836,705800000.0
2009-02-19 16:38:00,0.8837,0.8838,0.8834,0.8836,980999998.0
2009-02-19 16:39:00,0.8836,0.88425,0.8833,0.8842,763200000.0
2009-02-19 16:40:00,0.88415,0.8843,0.884,0.8842,926000000.0
2009-02-19 16:41:00,0.8842,0.88435,0.88385,0.88425,1046799999.0
2009-02-19 16:42:00,0.88425,0.8849,0.8842,0.88485,912400002.0
2009-02-19 16:43:00,0.8848,0.8849,0.8846,0.8848,538200001.0
2009-02-19 16:44:00,0.8848,0.8848,0.8843,0.88445,806199999.0
2009-02-19 16:45:00,0.88445,0.8845,0.88415,0.88425,693999999.0
2009-02-19 16:46:00,0.88425,0.88425,0.88405,0.8841,189200000.0
2009-02-19 16:47:00,0.8841,0.8843,0.8841,0.88415,857199983.0
2009-02-19 16:48:00,0.88415,0.88415,0.88405,0.8841,612999994.0
2009-02-19 16:49:00,0.8841,0.88415,0.884,0.884,750599996.0
2009-02-19 16:50:00,0.884,0.8843,0.884,0.8842,673999999.0
2009-02-19 16:51:00,0.8843,0.88435,0.88405,0.88415,697599999.0
2009-02-19 16:52:00,0.88415,0.88415,0.8838,0.88405,776199999.0
2009-02-19 16:53:00,0.884,0.88425,0.884,0.88415,809600005.0
2009-02-19 16:54:00,0.88415,0.8844,0.884,0.88435,712600001.0
2009-02-19 16:55:00,0.88435,0.88445,0.88415,0.88445,645999999.0
2009-02-19 16:56:00,0.8844,0.8845,0.884,0.8841,1282399995.0
2009-02-19 16:57:00,0.8841,0.8841,0.884,0.884,748600000.0
2009-02-19 16:58:00,0.884,0.8842,0.8839,0.8839,353400000.0
2009-02-19 16:59:00,0.8839,0.8844,0.8839,0.8844,502400000.0
2009-02-19 17:00:00,0.8844,0.8849,0.8844,0.8849,593800000.0
2009-02-19 17:01:00,0.88495,0.88505,0.88475,0.88495,643999998.0
2009-02-19 17:02:00,0.88495,0.88505,0.8849,0.885,548600000.0
2009-02-19 17:03:00,0.885,0.885,0.88415,0.8843,658599998.0
2009-02-19 17:04:00,0.88425,0.8845,0.88415,0.88435,687199998.0
2009-02-19 17:05:00,0.88435,0.8849,0.88435,0.8849,825000001.0
2009-02-19 17:06:00,0.8849,0.8853,0.88485,0.88515,575600000.0
2009-02-19 17:07:00,0.88515,0.8856,0.88515,0.88555,1112599994.0
2009-02-19 17:08:00,0.88555,0.88595,0.88555,0.88585,606600001.0
2009-02-19 17:09:00,0.8858,0.8867,0.8858,0.8861,716599999.0
2009-02-19 17:10:00,0.8861,0.8866,0.8861,0.88655,824000000.0
2009-02-19 17:11:00,0.88665,0.8868,0.88645,0.8867,880000002.0
2009-02-19 17:12:00,0.8867,0.8868,0.88655,0.88675,980799996.0
2009-02-19 17:13:00,0.8867,0.88685,0.88665,0.88675,745400000.0
2009-02-19 17:14:00,0.8868,0.8872,0.88675,0.88715,574399998.0
2009-02-19 17:15:00,0.88705,0.8872,0.88695,0.88705,506600001.0
2009-02-19 17:16:00,0.8871,0.8871,0.8867,0.88675,543799998.0
2009-02-19 17:17:00,0.88675,0.88705,0.88655,0.887,538800000.0
2009-02-19 17:18:00,0.887,0.8871,0.8868,0.887,690400003.0
2009-02-19 17:19:00,0.88685,0.88755,0.8868,0.88755,909199999.0
2009-02-19 17:20:00,0.8875,0.8878,0.88745,0.88775,819600009.0
2009-02-19 17:21:00,0.88775,0.88805,0.88755,0.88785,762700000.0
2009-02-19 17:22:00,0.88785,0.8885,0.8878,0.88825,818899995.0
2009-02-19 17:23:00,0.88825,0.8883,0.888,0.88815,1025199992.0
2009-02-19 17:24:00,0.88825,0.88845,0.88805,0.88845,518200001.0
2009-02-19 17:25:00,0.88835,0.8886,0.8881,0.88845,1248999996.0
2009-02-19 17:26:00,0.88845,0.8885,0.88805,0.8881,710200001.0
2009-02-19 17:27:00,0.8881,0.8887,0.888,0.8887,363000001.0
2009-02-19 17:28:00,0.88855,0.88875,0.888,0.8882,1332400005.0
2009-02-19 17:29:00,0.8882,0.88825,0.8878,0.88795,1135299996.0
2009-02-19 17:30:00,0.88795,0.88825,0.88775,0.8879,997600000.0
2009-02-19 17:31:00,0.8879,0.888,0.88775,0.8878,873200002.0
2009-02-19 17:32:00,0.8878,0.88795,0.88775,0.8879,573200001.0
2009-02-19 17:33:00,0.8879,0.8882,0.88785,0.8881,999399998.0
2009-02-19 17:34:00,0.8881,0.88835,0.88785,0.88825,889200004.0
2009-02-19 17:35:00,0.88825,0.88825,0.88785,0.888,1251399992.0
2009-02-19 17:36:00,0.888,0.88805,0.8876,0.8877,1264199996.0
2009-02-19 17:37:00,0.88775,0.8879,0.8876,0.88765,1304599992.0
2009-02-19 17:38:00,0.88765,0.88785,0.88755,0.88785,808599993.0
2009-02-19 17:39:00,0.88785,0.888,0.8877,0.88785,537200002.0
2009-02-19 17:40:00,0.88785,0.8881,0.8878,0.88795,725999997.0
2009-02-19 17:41:00,0.88795,0.88795,0.88775,0.8878,1117999998.0
2009-02-19 17:42:00,0.8878,0.88795,0.8876,0.88775,756400001.0
2009-02-19 17:43:00,0.88775,0.8879,0.8876,0.8877,920600002.0
2009-02-19 17:44:00,0.88775,0.8878,0.8876,0.88765,834799995.0
2009-02-19 17:45:00,0.8877,0.88785,0.8873,0.88735,998800000.0
2009-02-19 17:46:00,0.8874,0.8874,0.88675,0.88715,1159500002.0
2009-02-19 17:47:00,0.88715,0.8872,0.88685,0.88695,1167399991.0
2009-02-19 17:48:00,0.88695,0.887,0.8867,0.8868,624400002.0
2009-02-19 17:49:00,0.8868,0.8868,0.88655,0.8866,395800001.0
2009-02-19 17:50:00,0.8866,0.8867,0.88625,0.8866,604600000.0
2009-02-19 17:51:00,0.8866,0.8868,0.88645,0.88665,746999997.0
2009-02-19 17:52:00,0.88665,0.88705,0.8866,0.88695,1165399998.0
2009-02-19 17:53:00,0.887,0.88705,0.88675,0.88675,519200000.0
2009-02-19 17:54:00,0.8868,0.8868,0.8866,0.88675,849999981.0
2009-02-19 17:55:00,0.88665,0.8868,0.8866,0.88665,1081199982.0
2009-02-19 17:56:00,0.88665,0.88665,0.8865,0.8866,650200001.0
2009-02-19 17:57:00,0.8866,0.88665,0.8865,0.8866,634200000.0
2009-02-19 17:58:00,0.8866,0.8868,0.88645,0.88675,780399989.0
2009-02-19 17:59:00,0.88675,0.88695,0.88655,0.88675,774899999.0
2009-02-19 18:00:00,0.88675,0.88705,0.88665,0.887,847600001.0
2009-02-19 18:01:00,0.887,0.88705,0.88675,0.8869,661399997.0
2009-02-19 18:02:00,0.8869,0.88695,0.88665,0.88695,703799998.0
2009-02-19 18:03:00,0.88695,0.887,0.8864,0.8864,870599997.0
2009-02-19 18:04:00,0.8864,0.8866,0.8863,0.88655,831200000.0
2009-02-19 18:05:00,0.8866,0.8874,0.8865,0.88725,795400000.0
2009-02-19 18:06:00,0.88725,0.88745,0.88705,0.88715,660600000.0
2009-02-19 18:07:00,0.8872,0.8874,0.887,0.88735,646599998.0
2009-02-19 18:08:00,0.88735,0.88745,0.88725,0.88745,510199998.0
2009-02-19 18:09:00,0.8874,0.88745,0.8868,0.8868,797800000.0
2009-02-19 18:10:00,0.88685,0.88705,0.8867,0.8868,902799986.0
2009-02-19 18:11:00,0.8868,0.8869,0.88645,0.88645,923799997.0
2009-02-19 18:12:00,0.88645,0.88675,0.8864,0.88665,657599999.0
2009-02-19 18:13:00,0.88665,0.8867,0.88595,0.88595,652199997.0
2009-02-19 18:14:00,0.88595,0.88615,0.88595,0.8861,793799998.0
2009-02-19 18:15:00,0.88605,0.88685,0.886,0.88675,835199995.0
2009-02-19 18:16:00,0.88675,0.8869,0.8867,0.88675,425799998.0
2009-02-19 18:17:00,0.88675,0.88675,0.88615,0.8862,739799991.0
2009-02-19 18:18:00,0.88635,0.88635,0.8861,0.88615,960999997.0
2009-02-19 18:19:00,0.88615,0.8864,0.886,0.88605,548799996.0
2009-02-19 18:20:00,0.88605,0.8863,0.886,0.8863,628799992.0
2009-02-19 18:21:00,0.88625,0.8863,0.8858,0.88585,752499997.0
2009-02-19 18:22:00,0.88585,0.886,0.8858,0.8858,292600000.0
2009-02-19 18:23:00,0.8858,0.886,0.8846,0.8846,478000000.0
2009-02-19 18:24:00,0.8846,0.885,0.8844,0.8847,827199998.0
2009-02-19 18:25:00,0.8847,0.885,0.8845,0.8847,812499995.0
2009-02-19 18:26:00,0.88485,0.8852,0.8847,0.885,459100000.0
2009-02-19 18:27:00,0.88505,0.8852,0.88505,0.88505,352000000.0
2009-02-19 18:28:00,0.88505,0.88515,0.8849,0.885,257800000.0
2009-02-19 18:29:00,0.88495,0.8854,0.88495,0.8853,384200000.0
2009-02-19 18:30:00,0.88525,0.88575,0.8852,0.8856,805999997.0
2009-02-19 18:31:00,0.88565,0.8858,0.8856,0.8858,269800001.0
2009-02-19 18:32:00,0.8858,0.88625,0.88575,0.88615,554999998.0
2009-02-19 18:33:00,0.8862,0.88645,0.8861,0.88615,706600001.0
2009-02-19 18:34:00,0.88625,0.8863,0.88585,0.88585,700599999.0
2009-02-19 18:35:00,0.8859,0.88635,0.8859,0.88625,534200001.0
2009-02-19 18:36:00,0.88625,0.88625,0.886,0.8862,588800000.0
2009-02-19 18:37:00,0.8862,0.8862,0.88595,0.886,771399995.0
2009-02-19 18:38:00,0.886,0.88615,0.8855,0.88555,661800001.0
2009-02-19 18:39:00,0.88545,0.8857,0.8854,0.8857,536399999.0
2009-02-19 18:40:00,0.88575,0.88605,0.8856,0.8857,685599999.0
2009-02-19 18:41:00,0.8857,0.88575,0.88555,0.88555,853800000.0
2009-02-19 18:42:00,0.88555,0.88585,0.88515,0.88575,741999998.0
2009-02-19 18:43:00,0.8857,0.8857,0.885,0.8853,784999999.0
2009-02-19 18:44:00,0.8854,0.8854,0.88475,0.88475,763399994.0
2009-02-19 18:45:00,0.88475,0.88485,0.8845,0.8847,1589399993.0
2009-02-19 18:46:00,0.8847,0.88515,0.8847,0.8851,1372199989.0
2009-02-19 18:47:00,0.8851,0.8854,0.88505,0.88505,758799994.0
2009-02-19 18:48:00,0.88505,0.8851,0.88475,0.8848,1347599991.0
2009-02-19 18:49:00,0.8848,0.8856,0.8848,0.8856,1281799996.0
2009-02-19 18:50:00,0.8856,0.8857,0.88475,0.8849,859599998.0
2009-02-19 18:51:00,0.8849,0.8851,0.88475,0.8851,893599996.0
2009-02-19 18:52:00,0.8851,0.88565,0.88505,0.8855,422000000.0
2009-02-19 18:53:00,0.8856,0.88575,0.8855,0.8856,762400002.0
2009-02-19 18:54:00,0.8856,0.8857,0.8855,0.88555,787600003.0
2009-02-19 18:55:00,0.88555,0.8858,0.88555,0.88555,528200002.0
2009-02-19 18:56:00,0.88555,0.8859,0.88525,0.88525,696600003.0
2009-02-19 18:57:00,0.88525,0.88565,0.88515,0.88525,721599998.0
2009-02-19 18:58:00,0.88535,0.8857,0.8852,0.8855,773000000.0
2009-02-19 18:59:00,0.8855,0.88575,0.88545,0.88575,648400000.0
2009-02-19 19:00:00,0.8857,0.88595,0.88545,0.8856,624000000.0
2009-02-19 19:01:00,0.8856,0.8858,0.8855,0.8858,762000000.0
2009-02-19 19:02:00,0.8859,0.88595,0.8858,0.8859,286600000.0
2009-02-19 19:03:00,0.8859,0.8864,0.8856,0.88625,1095800006.0
2009-02-19 19:04:00,0.88625,0.88625,0.88595,0.8861,736000003.0
2009-02-19 19:05:00,0.88615,0.8866,0.88595,0.8865,1098999998.0
2009-02-19 19:06:00,0.8865,0.8867,0.8864,0.8865,745800001.0
2009-02-19 19:07:00,0.8864,0.88725,0.8864,0.8871,958399999.0
2009-02-19 19:08:00,0.88715,0.88715,0.8863,0.88695,732400001.0
2009-02-19 19:09:00,0.88695,0.88725,0.88695,0.88715,879999998.0
2009-02-19 19:10:00,0.88715,0.88725,0.8866,0.88675,920200005.0
2009-02-19 19:11:00,0.8867,0.88685,0.8862,0.88635,792400001.0
2009-02-19 19:12:00,0.88635,0.88645,0.8863,0.88635,873200000.0
2009-02-19 19:13:00,0.88635,0.8865,0.8862,0.88645,634000002.0
2009-02-19 19:14:00,0.8865,0.8867,0.88625,0.8863,757000002.0
2009-02-19 19:15:00,0.8863,0.88665,0.88605,0.88645,751000001.0
2009-02-19 19:16:00,0.8865,0.8865,0.88615,0.8863,639000000.0
2009-02-19 19:17:00,0.8863,0.88665,0.88625,0.88665,692600000.0
2009-02-19 19:18:00,0.88665,0.88675,0.8865,0.88665,842400001.0
2009-02-19 19:19:00,0.88665,0.88665,0.88635,0.8865,474200000.0
2009-02-19 19:20:00,0.88645,0.88685,0.88645,0.88685,1111800002.0
2009-02-19 19:21:00,0.88675,0.88675,0.88625,0.88635,561200000.0
2009-02-19 19:22:00,0.88635,0.8865,0.88585,0.88585,694400000.0
2009-02-19 19:23:00,0.886,0.8863,0.88575,0.88625,493800001.0
2009-02-19 19:24:00,0.88625,0.8865,0.88625,0.8864,861799999.0
2009-02-19 19:25:00,0.88635,0.8864,0.8861,0.88625,584400000.0
2009-02-19 19:26:00,0.88625,0.88625,0.8858,0.88595,529999999.0
2009-02-19 19:27:00,0.886,0.88645,0.88595,0.8862,520600003.0
2009-02-19 19:28:00,0.8862,0.8863,0.8861,0.88625,729799999.0
2009-02-19 19:29:00,0.88625,0.8863,0.88595,0.88595,502200000.0
2009-02-19 19:30:00,0.88595,0.88615,0.8855,0.8855,757200000.0
2009-02-19 19:31:00,0.8855,0.88555,0.88545,0.8855,543200000.0
2009-02-19 19:32:00,0.8855,0.8857,0.8855,0.8855,741999999.0
2009-02-19 19:33:00,0.8855,0.8862,0.8855,0.88595,897599999.0
2009-02-19 19:34:00,0.8859,0.88605,0.88565,0.8857,445800001.0
2009-02-19 19:35:00,0.88585,0.8859,0.88555,0.8858,536000000.0
2009-02-19 19:36:00,0.88575,0.8859,0.8854,0.8854,535300000.0
2009-02-19 19:37:00,0.88545,0.8857,0.88535,0.88535,486200000.0
2009-02-19 19:38:00,0.88535,0.8854,0.8851,0.88515,611799995.0
2009-02-19 19:39:00,0.88515,0.88515,0.8849,0.885,247499999.0
2009-02-19 19:40:00,0.885,0.88535,0.88495,0.88525,654800000.0
2009-02-19 19:41:00,0.88525,0.8853,0.88505,0.8853,290199999.0
2009-02-19 19:42:00,0.8853,0.8861,0.8853,0.88595,811200000.0
2009-02-19 19:43:00,0.886,0.88625,0.88565,0.88625,704400002.0
2009-02-19 19:44:00,0.88625,0.88625,0.88585,0.886,821800000.0
2009-02-19 19:45:00,0.886,0.8863,0.8859,0.8859,647400000.0
2009-02-19 19:46:00,0.886,0.886,0.88565,0.8859,725400000.0
2009-02-19 19:47:00,0.8859,0.88615,0.88565,0.886,928999996.0
2009-02-19 19:48:00,0.88595,0.88605,0.88585,0.886,224199999.0
2009-02-19 19:49:00,0.88595,0.886,0.8858,0.88585,250400000.0
2009-02-19 19:50:00,0.88585,0.8863,0.8858,0.88615,511599999.0
2009-02-19 19:51:00,0.88615,0.8863,0.8859,0.88625,578600000.0
2009-02-19 19:52:00,0.8863,0.88635,0.88585,0.88595,731000000.0
2009-02-19 19:53:00,0.88595,0.88605,0.88575,0.88595,528000000.0
2009-02-19 19:54:00,0.8859,0.88635,0.88585,0.88615,579000000.0
2009-02-19 19:55:00,0.88615,0.8864,0.88565,0.88575,539000001.0
2009-02-19 19:56:00,0.8857,0.8858,0.8856,0.88575,277800000.0
2009-02-19 19:57:00,0.88575,0.88585,0.88575,0.8858,195200000.0
2009-02-19 19:58:00,0.8858,0.8858,0.8853,0.8854,480000000.0
2009-02-19 19:59:00,0.88545,0.8856,0.8849,0.88495,562600000.0
2009-02-19 20:00:00,0.88495,0.885,0.8849,0.885,166000000.0
2009-02-19 20:01:00,0.88495,0.88535,0.8849,0.88535,550600000.0
2009-02-19 20:02:00,0.88535,0.88545,0.88525,0.88525,540200000.0
2009-02-19 20:03:00,0.8853,0.8854,0.88515,0.88525,342800000.0
2009-02-19 20:04:00,0.88525,0.88545,0.8852,0.8854,504000000.0
2009-02-19 20:05:00,0.88545,0.88555,0.8854,0.88545,787800000.0
2009-02-19 20:06:00,0.8855,0.88585,0.8854,0.88585,501200000.0
2009-02-19 20:07:00,0.88585,0.88625,0.88575,0.886,765200000.0
2009-02-19 20:08:00,0.886,0.88645,0.88585,0.88615,655799998.0
2009-02-19 20:09:00,0.8862,0.88645,0.8861,0.8863,857600000.0
2009-02-19 20:10:00,0.88625,0.88705,0.8862,0.8865,948200000.0
2009-02-19 20:11:00,0.8865,0.8865,0.88605,0.88615,881200000.0
2009-02-19 20:12:00,0.8861,0.8861,0.88575,0.88575,694200000.0
2009-02-19 20:13:00,0.88575,0.8865,0.88575,0.8861,906200001.0
2009-02-19 20:14:00,0.88605,0.88655,0.88585,0.88645,461400000.0
2009-02-19 20:15:00,0.88645,0.88655,0.8862,0.8862,725600000.0
2009-02-19 20:16:00,0.8862,0.88625,0.88615,0.8862,182000000.0
2009-02-19 20:17:00,0.8862,0.8863,0.886,0.886,619400000.0
2009-02-19 20:18:00,0.886,0.88645,0.886,0.88615,649799999.0
2009-02-19 20:19:00,0.88615,0.88615,0.88555,0.8856,564600000.0
2009-02-19 20:20:00,0.8856,0.8857,0.88535,0.88545,656999998.0
2009-02-19 20:21:00,0.88545,0.88575,0.88545,0.8857,606800002.0
2009-02-19 20:22:00,0.8857,0.88575,0.8855,0.8855,530400000.0
2009-02-19 20:23:00,0.8855,0.8855,0.8854,0.8854,443400002.0
2009-02-19 20:24:00,0.8854,0.886,0.8854,0.886,831600002.0
2009-02-19 20:25:00,0.886,0.8864,0.88595,0.8861,609000000.0
2009-02-19 20:26:00,0.88605,0.88625,0.88595,0.88605,382800000.0
2009-02-19 20:27:00,0.88605,0.8862,0.88585,0.886,684000000.0
2009-02-19 20:28:00,0.88605,0.8865,0.88605,0.88615,298200000.0
2009-02-19 20:29:00,0.8861,0.88675,0.8861,0.88655,604400000.0
2009-02-19 20:30:00,0.8865,0.8868,0.8865,0.88665,593200002.0
2009-02-19 20:31:00,0.8866,0.88665,0.8864,0.8865,686400000.0
2009-02-19 20:32:00,0.8865,0.8865,0.88635,0.88645,324400000.0
2009-02-19 20:33:00,0.8866,0.8866,0.88625,0.8863,322400000.0
2009-02-19 20:34:00,0.8863,0.8864,0.88625,0.88625,234600000.0
2009-02-19 20:35:00,0.8863,0.88635,0.8862,0.88635,291600000.0
2009-02-19 20:36:00,0.88635,0.88645,0.88625,0.8863,507600000.0
2009-02-19 20:37:00,0.8863,0.8866,0.8863,0.8865,478400000.0
2009-02-19 20:38:00,0.8865,0.8868,0.8865,0.8868,425600001.0
2009-02-19 20:39:00,0.8868,0.8869,0.88675,0.88675,704400000.0
2009-02-19 20:40:00,0.88675,0.8868,0.88665,0.8867,331200000.0
2009-02-19 20:41:00,0.8867,0.88685,0.88665,0.88685,369200000.0
2009-02-19 20:42:00,0.88665,0.88695,0.88655,0.8866,267600001.0
2009-02-19 20:43:00,0.88665,0.88675,0.88655,0.8866,263200000.0
2009-02-19 20:44:00,0.8866,0.8868,0.8866,0.88665,273800000.0
2009-02-19 20:45:00,0.8866,0.88665,0.886,0.88605,561800000.0
2009-02-19 20:46:00,0.8861,0.88655,0.88605,0.88635,803399998.0
2009-02-19 20:47:00,0.88635,0.88645,0.88615,0.88615,808800001.0
2009-02-19 20:48:00,0.8862,0.88635,0.88605,0.88605,731800003.0
2009-02-19 20:49:00,0.88605,0.8862,0.88605,0.88605,517000000.0
2009-02-19 20:50:00,0.88605,0.88605,0.886,0.88605,376200001.0
2009-02-19 20:51:00,0.88605,0.8862,0.886,0.88605,327800000.0
2009-02-19 20:52:00,0.886,0.8862,0.886,0.8861,378200001.0
2009-02-19 20:53:00,0.8861,0.8862,0.88605,0.8861,284800000.0
2009-02-19 20:54:00,0.8861,0.8864,0.88605,0.8862,374800000.0
2009-02-19 20:55:00,0.8862,0.88625,0.88575,0.88615,546000001.0
2009-02-19 20:56:00,0.88615,0.8862,0.88605,0.8861,414400001.0
2009-02-19 20:57:00,0.8861,0.8861,0.88595,0.88595,297400001.0
2009-02-19 20:58:00,0.88595,0.88635,0.8859,0.8863,355600000.0
2009-02-19 20:59:00,0.8862,0.8862,0.88615,0.8862,523400000.0
2009-02-19 21:00:00,0.88625,0.8863,0.88555,0.8857,829000000.0
2009-02-19 21:01:00,0.8857,0.8862,0.8857,0.88615,580800000.0
2009-02-19 21:02:00,0.88615,0.8862,0.8859,0.88605,517000000.0
2009-02-19 21:03:00,0.88605,0.8863,0.88605,0.88615,206400000.0
2009-02-19 21:04:00,0.88625,0.88645,0.88625,0.88645,310000000.0
2009-02-19 21:05:00,0.88645,0.88655,0.8863,0.8865,437800000.0
2009-02-19 21:06:00,0.8865,0.88665,0.8864,0.88665,825600000.0
2009-02-19 21:07:00,0.88665,0.88705,0.88655,0.88675,888200000.0
2009-02-19 21:08:00,0.8867,0.88675,0.88655,0.88655,1025600000.0
2009-02-19 21:09:00,0.88655,0.88665,0.88635,0.88645,559400000.0
2009-02-19 21:10:00,0.88645,0.8867,0.8864,0.88655,648200000.0
2009-02-19 21:11:00,0.8865,0.88655,0.8863,0.8865,1058800000.0
2009-02-19 21:12:00,0.88655,0.88665,0.8863,0.8863,714800000.0
2009-02-19 21:13:00,0.8863,0.8864,0.8861,0.88615,675400000.0
2009-02-19 21:14:00,0.88615,0.8862,0.8861,0.8861,856400000.0
2009-02-19 21:15:00,0.8861,0.8864,0.8861,0.8863,586800000.0
2009-02-19 21:16:00,0.8863,0.8863,0.8861,0.8861,773400000.0
2009-02-19 21:17:00,0.8861,0.8861,0.88595,0.88595,475200000.0
2009-02-19 21:18:00,0.8858,0.886,0.8858,0.88595,937800000.0
2009-02-19 21:19:00,0.88595,0.8861,0.88595,0.886,776600000.0
2009-02-19 21:20:00,0.886,0.88605,0.8859,0.8859,715800000.0
2009-02-19 21:21:00,0.8859,0.886,0.88575,0.8859,413800000.0
2009-02-19 21:22:00,0.8859,0.8859,0.8858,0.88585,71600000.0
2009-02-19 21:23:00,0.8858,0.8858,0.88565,0.8857,370200000.0
2009-02-19 21:24:00,0.8857,0.8858,0.88555,0.88555,751199999.0
2009-02-19 21:25:00,0.88555,0.88585,0.88555,0.88575,655800000.0
2009-02-19 21:26:00,0.8859,0.8861,0.88585,0.8861,735800000.0
2009-02-19 21:27:00,0.8861,0.8862,0.886,0.8862,434000000.0
2009-02-19 21:28:00,0.88615,0.88635,0.8859,0.8862,637200000.0
2009-02-19 21:29:00,0.88615,0.8862,0.88575,0.88595,528000000.0
2009-02-19 21:30:00,0.8859,0.8859,0.88555,0.88575,450000000.0
2009-02-19 21:31:00,0.88565,0.8858,0.88565,0.88565,365200000.0
2009-02-19 21:32:00,0.88565,0.88595,0.88565,0.8859,287400000.0
2009-02-19 21:33:00,0.8859,0.88595,0.8857,0.88595,376600000.0
2009-02-19 21:34:00,0.88595,0.88615,0.8859,0.88615,297200000.0
2009-02-19 21:35:00,0.88605,0.8862,0.886,0.88605,341400000.0
2009-02-19 21:36:00,0.88605,0.88615,0.886,0.88605,229400000.0
2009-02-19 21:37:00,0.8861,0.88615,0.8859,0.88615,300000000.0
2009-02-19 21:38:00,0.88615,0.8862,0.886,0.8862,380600000.0
2009-02-19 21:39:00,0.8862,0.8862,0.88615,0.8862,46800000.0
2009-02-19 21:40:00,0.8862,0.8862,0.88615,0.88615,230200000.0
2009-02-19 21:41:00,0.88615,0.8862,0.88605,0.8861,235000000.0
2009-02-19 21:42:00,0.88605,0.88625,0.88605,0.88615,121400000.0
2009-02-19 21:43:00,0.8861,0.88615,0.886,0.8861,250200000.0
2009-02-19 21:44:00,0.8861,0.8861,0.886,0.8861,320600000.0
2009-02-19 21:45:00,0.88615,0.8863,0.886,0.8861,442400000.0
2009-02-19 21:46:00,0.8861,0.8863,0.886,0.88615,340399999.0
2009-02-19 21:47:00,0.88615,0.8862,0.88605,0.88605,222800000.0
2009-02-19 21:48:00,0.88605,0.8866,0.88605,0.8865,331200000.0
2009-02-19 21:49:00,0.88645,0.88685,0.88595,0.88595,748800001.0
2009-02-19 21:50:00,0.8859,0.88655,0.8859,0.8864,711400000.0
2009-02-19 21:51:00,0.8864,0.88665,0.88625,0.8864,707600000.0
2009-02-19 21:52:00,0.8864,0.8865,0.8864,0.88645,123400000.0
2009-02-19 21:53:00,0.88655,0.88685,0.8865,0.88685,505600000.0
2009-02-19 21:54:00,0.88675,0.88685,0.8866,0.88665,428200002.0
2009-02-19 21:55:00,0.88665,0.88695,0.8866,0.88685,239800000.0
2009-02-19 21:56:00,0.88685,0.88685,0.88665,0.88665,352799999.0
2009-02-19 21:57:00,0.88665,0.88665,0.88665,0.88665,214600000.0
2009-02-19 21:58:00,0.88665,0.88685,0.88665,0.88675,242200000.0
2009-02-19 21:59:00,0.8868,0.88685,0.8867,0.88675,263000000.0
2009-02-19 22:00:00,0.88675,0.8868,0.8866,0.88665,272400001.0
2009-02-19 22:01:00,0.8866,0.88665,0.8865,0.88665,317399998.0
2009-02-19 22:02:00,0.88655,0.88685,0.8865,0.88675,560400000.0
2009-02-19 22:03:00,0.88665,0.88665,0.88625,0.8864,445800000.0
2009-02-19 22:04:00,0.8864,0.8865,0.8864,0.8864,223800000.0
2009-02-19 22:05:00,0.8864,0.8866,0.8864,0.88645,357200000.0
2009-02-19 22:06:00,0.88655,0.8869,0.88635,0.88675,403000000.0
2009-02-19 22:07:00,0.88675,0.88675,0.8866,0.8867,445800001.0
2009-02-19 22:08:00,0.88665,0.88685,0.8866,0.88685,599800001.0
2009-02-19 22:09:00,0.8868,0.88685,0.88655,0.88665,455400000.0
2009-02-19 22:10:00,0.88665,0.88665,0.8866,0.8866,459800000.0
2009-02-19 22:11:00,0.8866,0.8866,0.88645,0.8865,403800000.0
2009-02-19 22:12:00,0.8865,0.8878,0.88645,0.88645,476800000.0
2009-02-19 22:13:00,0.88645,0.8869,0.88645,0.8868,703000000.0
2009-02-19 22:14:00,0.8868,0.88725,0.8866,0.88695,783000000.0
2009-02-19 22:15:00,0.88695,0.88705,0.8869,0.88695,353600000.0
2009-02-19 22:16:00,0.88695,0.8871,0.88645,0.8865,482400000.0
2009-02-19 22:17:00,0.8865,0.88655,0.8857,0.88595,571600000.0
2009-02-19 22:18:00,0.88595,0.886,0.88565,0.8858,431400000.0
2009-02-19 22:19:00,0.8858,0.886,0.88565,0.8859,547200000.0
2009-02-19 22:20:00,0.8859,0.88615,0.8856,0.8856,418999999.0
2009-02-19 22:21:00,0.8856,0.88565,0.8856,0.8856,480600000.0
2009-02-19 22:22:00,0.8856,0.8858,0.8856,0.88575,371000000.0
2009-02-19 22:23:00,0.88575,0.886,0.8857,0.8857,306600000.0
2009-02-19 22:24:00,0.8857,0.88575,0.8857,0.8857,205000000.0
2009-02-19 22:25:00,0.8857,0.8859,0.8857,0.8859,199600000.0
2009-02-19 22:26:00,0.88595,0.88635,0.88595,0.88605,549600000.0
2009-02-19 22:27:00,0.8861,0.88625,0.8858,0.8858,823000000.0
2009-02-19 22:28:00,0.8858,0.88595,0.8857,0.88575,575000000.0
2009-02-19 22:29:00,0.88575,0.88595,0.88575,0.8859,260600000.0
2009-02-19 22:30:00,0.88585,0.8859,0.8857,0.8858,130800000.0
2009-02-19 22:31:00,0.8858,0.8859,0.8858,0.8859,95400000.0
2009-02-19 22:32:00,0.8859,0.8859,0.8857,0.8857,231200000.0
2009-02-19 22:33:00,0.8857,0.8862,0.88565,0.88565,707800001.0
2009-02-19 22:34:00,0.88575,0.88595,0.8857,0.88575,274600000.0
2009-02-19 22:35:00,0.88575,0.88595,0.88565,0.8858,305400000.0
2009-02-19 22:36:00,0.8858,0.88595,0.8857,0.88575,438200000.0
2009-02-19 22:37:00,0.88575,0.8859,0.8857,0.8857,501200000.0
2009-02-19 22:38:00,0.8857,0.8859,0.88555,0.8856,323200000.0
2009-02-19 22:39:00,0.88565,0.88575,0.8856,0.8856,750200000.0
2009-02-19 22:40:00,0.8856,0.88585,0.88555,0.8856,461200000.0
2009-02-19 22:41:00,0.8856,0.88605,0.8856,0.88595,365000000.0
2009-02-19 22:42:00,0.88595,0.8861,0.8857,0.8857,336000000.0
2009-02-19 22:43:00,0.8857,0.88575,0.8856,0.8856,237400000.0
2009-02-19 22:44:00,0.8856,0.8863,0.8856,0.88605,483600000.0
2009-02-19 22:45:00,0.88595,0.88615,0.88565,0.88575,534600002.0
2009-02-19 22:46:00,0.8858,0.8858,0.88565,0.88575,545000000.0
2009-02-19 22:47:00,0.88575,0.8859,0.88565,0.8859,356399999.0
2009-02-19 22:48:00,0.8859,0.88595,0.88565,0.88595,543000000.0
2009-02-19 22:49:00,0.88595,0.88605,0.8858,0.8859,477200000.0
2009-02-19 22:50:00,0.8859,0.88605,0.8857,0.886,449800001.0
2009-02-19 22:51:00,0.88595,0.88595,0.88575,0.88595,420799998.0
2009-02-19 22:52:00,0.88595,0.886,0.88565,0.88575,339400000.0
2009-02-19 22:53:00,0.88575,0.88575,0.88565,0.8857,336199999.0
2009-02-19 22:54:00,0.8857,0.88585,0.88565,0.88585,453400000.0
2009-02-19 22:55:00,0.88575,0.88605,0.88575,0.8859,223599998.0
2009-02-19 22:56:00,0.8859,0.8859,0.8857,0.88575,187400000.0
2009-02-19 22:57:00,0.88575,0.88595,0.8857,0.8857,93000000.0
2009-02-19 22:58:00,0.88575,0.88585,0.8857,0.8857,220800000.0
2009-02-19 22:59:00,0.8857,0.88615,0.8857,0.88615,459600000.0
2009-02-19 23:00:00,0.8862,0.8863,0.8858,0.8859,326000000.0
2009-02-19 23:01:00,0.8859,0.8866,0.88575,0.8866,340400000.0
2009-02-19 23:02:00,0.8866,0.88665,0.88635,0.8864,433400000.0
2009-02-19 23:03:00,0.8864,0.88645,0.8862,0.8862,188000000.0
2009-02-19 23:04:00,0.8862,0.8863,0.8862,0.8863,227200000.0
2009-02-19 23:05:00,0.8863,0.8865,0.8863,0.88635,101800000.0
2009-02-19 23:06:00,0.8866,0.88675,0.8864,0.8865,263600000.0
2009-02-19 23:07:00,0.8865,0.88665,0.88635,0.88635,225400000.0
2009-02-19 23:08:00,0.88635,0.8866,0.88615,0.8864,258600000.0
2009-02-19 23:09:00,0.8864,0.88645,0.88635,0.88645,43600000.0
2009-02-19 23:10:00,0.88655,0.88655,0.8863,0.88635,150600000.0
2009-02-19 23:11:00,0.8863,0.88655,0.8863,0.8865,415600000.0
2009-02-19 23:12:00,0.8865,0.8867,0.88645,0.88655,224400000.0
2009-02-19 23:13:00,0.88655,0.8869,0.8865,0.88655,301400000.0
2009-02-19 23:14:00,0.88655,0.8866,0.8865,0.88655,308200000.0
2009-02-19 23:15:00,0.88655,0.8866,0.8865,0.88655,177000000.0
2009-02-19 23:16:00,0.88655,0.88665,0.8865,0.88655,196800000.0
2009-02-19 23:17:00,0.8865,0.8865,0.8864,0.88645,66200000.0
2009-02-19 23:18:00,0.88645,0.88645,0.88635,0.88645,197800000.0
2009-02-19 23:19:00,0.8864,0.88645,0.8864,0.88645,165400000.0
2009-02-19 23:20:00,0.8865,0.8865,0.88635,0.88645,107400000.0
2009-02-19 23:21:00,0.88645,0.8865,0.8864,0.8864,40200000.0
2009-02-19 23:22:00,0.8864,0.88655,0.88625,0.8863,170000000.0
2009-02-19 23:23:00,0.8863,0.8865,0.8863,0.88645,175800000.0
2009-02-19 23:24:00,0.88645,0.8866,0.88645,0.8865,139800000.0
2009-02-19 23:25:00,0.8865,0.8865,0.88645,0.8865,54400000.0
2009-02-19 23:26:00,0.88655,0.8867,0.88645,0.8867,74400000.0
2009-02-19 23:27:00,0.88655,0.8867,0.8863,0.8863,178400000.0
2009-02-19 23:28:00,0.8863,0.8863,0.88615,0.88615,104200000.0
2009-02-19 23:29:00,0.88615,0.8863,0.8859,0.88595,248400000.0
2009-02-19 23:30:00,0.88585,0.88595,0.8858,0.8859,166200000.0
2009-02-19 23:31:00,0.88595,0.88595,0.8859,0.88595,95600000.0
2009-02-19 23:32:00,0.8859,0.8861,0.8858,0.886,120200000.0
2009-02-19 23:33:00,0.886,0.886,0.8858,0.8859,149600000.0
2009-02-19 23:34:00,0.88585,0.88605,0.88585,0.886,65800000.0
2009-02-19 23:35:00,0.886,0.88635,0.886,0.8862,181000000.0
2009-02-19 23:36:00,0.8862,0.8864,0.8862,0.88625,91600000.0
2009-02-19 23:37:00,0.8863,0.88645,0.8862,0.88635,171800000.0
2009-02-19 23:38:00,0.88635,0.88645,0.88625,0.88635,207000000.0
2009-02-19 23:39:00,0.88635,0.88635,0.88605,0.88615,217400000.0
2009-02-19 23:40:00,0.88605,0.88645,0.88605,0.88645,243600000.0
2009-02-19 23:41:00,0.88645,0.8865,0.8864,0.88645,226400000.0
2009-02-19 23:42:00,0.88645,0.88655,0.8864,0.88655,146600000.0
2009-02-19 23:43:00,0.8865,0.8865,0.88635,0.8864,42400000.0
2009-02-19 23:44:00,0.8864,0.8864,0.8863,0.8864,55600000.0
2009-02-19 23:45:00,0.88635,0.8865,0.88635,0.8865,66400000.0
2009-02-19 23:46:00,0.8865,0.8865,0.88645,0.8865,42800000.0
2009-02-19 23:47:00,0.8865,0.8866,0.8865,0.88655,53400000.0
2009-02-19 23:48:00,0.88655,0.8866,0.88655,0.88655,62000000.0
2009-02-19 23:49:00,0.88655,0.88665,0.88655,0.8866,94800000.0
2009-02-19 23:50:00,0.8866,0.8868,0.8866,0.8868,143800000.0
2009-02-19 23:51:00,0.8867,0.8868,0.88665,0.88665,35800000.0
2009-02-19 23:52:00,0.88665,0.88675,0.8865,0.8866,82600000.0
2009-02-19 23:53:00,0.88655,0.88655,0.88645,0.8865,56600000.0
2009-02-19 23:54:00,0.8865,0.88665,0.8864,0.88645,173200000.0
2009-02-19 23:55:00,0.88645,0.8865,0.8863,0.8864,158600000.0
2009-02-19 23:56:00,0.8864,0.8865,0.8863,0.8864,111800000.0
2009-02-19 23:57:00,0.8864,0.8864,0.88635,0.8864,22400000.0
2009-02-19 23:58:00,0.88635,0.8866,0.8863,0.8864,114400000.0
2009-02-19 23:59:00,0.88635,0.8864,0.8863,0.8864,163000000.0
2009-02-20 00:00:00,0.8864,0.88645,0.8863,0.88635,57000000.0
2009-02-20 00:01:00,0.88635,0.88635,0.88615,0.88615,53600000.0
2009-02-20 00:02:00,0.88615,0.8863,0.88615,0.88625,16000000.0
2009-02-20 00:03:00,0.88625,0.88625,0.8862,0.8862,16000000.0
2009-02-20 00:04:00,0.8862,0.88625,0.88615,0.88615,59200000.0
2009-02-20 00:05:00,0.88615,0.8864,0.8861,0.8864,49600000.0
2009-02-20 00:06:00,0.8863,0.8864,0.8863,0.88635,38200000.0
2009-02-20 00:07:00,0.8864,0.8868,0.8864,0.8865,84800000.0
2009-02-20 00:08:00,0.88665,0.88695,0.88665,0.8868,26000000.0
2009-02-20 00:09:00,0.88655,0.8871,0.88655,0.887,64400000.0
2009-02-20 00:10:00,0.887,0.8872,0.88685,0.8869,42000000.0
2009-02-20 00:11:00,0.88685,0.8869,0.88685,0.8869,19200000.0
2009-02-20 00:12:00,0.887,0.88725,0.887,0.88705,147200000.0
2009-02-20 00:13:00,0.88705,0.8871,0.8869,0.8869,115800000.0
2009-02-20 00:14:00,0.8869,0.88695,0.8869,0.8869,16000000.0
2009-02-20 00:15:00,0.8869,0.88765,0.88685,0.8871,124000000.0
2009-02-20 00:16:00,0.8871,0.8871,0.8868,0.88685,116000000.0
2009-02-20 00:17:00,0.88745,0.8878,0.88685,0.88695,142200000.0
2009-02-20 00:18:00,0.88695,0.88695,0.88685,0.8869,38800000.0
2009-02-20 00:19:00,0.88685,0.88725,0.88685,0.8872,41200000.0
2009-02-20 00:20:00,0.8872,0.88735,0.8867,0.88735,58000000.0
2009-02-20 00:21:00,0.8873,0.88755,0.8873,0.88755,56600000.0
2009-02-20 00:22:00,0.88745,0.8875,0.8874,0.88745,40800000.0
2009-02-20 00:23:00,0.8874,0.8875,0.88735,0.88745,169200000.0
2009-02-20 00:24:00,0.88755,0.8876,0.88745,0.88755,36000000.0
2009-02-20 00:25:00,0.88745,0.88745,0.88685,0.88705,53200000.0
2009-02-20 00:26:00,0.8873,0.8873,0.88725,0.88725,54400000.0
2009-02-20 00:27:00,0.88725,0.8874,0.88725,0.8874,26000000.0
2009-02-20 00:28:00,0.8874,0.8874,0.88725,0.8873,11800000.0
2009-02-20 00:29:00,0.8873,0.8874,0.88725,0.8874,22400000.0
2009-02-20 00:30:00,0.8873,0.8875,0.8872,0.8872,58800000.0
2009-02-20 00:31:00,0.8872,0.8872,0.8872,0.8872,4200000.0
2009-02-20 00:32:00,0.8872,0.88725,0.8871,0.8871,47800000.0
2009-02-20 00:33:00,0.8871,0.8873,0.8871,0.8872,44000000.0
2009-02-20 00:34:00,0.8871,0.8873,0.887,0.8871,65200000.0
2009-02-20 00:35:00,0.8871,0.8871,0.88705,0.8871,7800000.0
2009-02-20 00:36:00,0.88692,0.88707,0.88687,0.88694,355600000.0
2009-02-20 00:37:00,0.8871,0.8871,0.8869,0.88695,51200000.0
2009-02-20 00:38:00,0.88695,0.8871,0.88695,0.887,46400000.0
2009-02-20 00:39:00,0.8871,0.88725,0.887,0.88725,111200000.0
2009-02-20 00:40:00,0.88725,0.8875,0.88715,0.8875,174200000.0
2009-02-20 00:41:00,0.8874,0.8874,0.8873,0.8874,38400000.0
2009-02-20 00:42:00,0.8874,0.8874,0.88725,0.8873,74400000.0
2009-02-20 00:43:00,0.8873,0.8873,0.8869,0.8869,124000000.0
2009-02-20 00:44:00,0.8869,0.88715,0.8869,0.88715,48200000.0
2009-02-20 00:45:00,0.8872,0.8872,0.887,0.887,25600000.0
2009-02-20 00:46:00,0.88708,0.88718,0.8868,0.88682,599600006.0
2009-02-20 00:47:00,0.88682,0.88712,0.88682,0.8869,425000006.0
2009-02-20 00:48:00,0.8871,0.88725,0.8871,0.88725,80800000.0
2009-02-20 00:49:00,0.88725,0.8875,0.88715,0.8875,117800000.0
2009-02-20 00:50:00,0.8875,0.8875,0.8873,0.8873,113800000.0
2009-02-20 00:51:00,0.8873,0.8873,0.8872,0.88725,22800000.0
2009-02-20 00:52:00,0.88725,0.8873,0.88725,0.8873,28800000.0
2009-02-20 00:53:00,0.88735,0.88735,0.8873,0.8873,46400000.0
2009-02-20 00:54:00,0.88735,0.8874,0.8871,0.8871,87200000.0
2009-02-20 00:55:00,0.8871,0.88735,0.887,0.88735,349200000.0
2009-02-20 00:56:00,0.88735,0.8874,0.88735,0.88735,60000000.0
2009-02-20 00:57:00,0.8873,0.8873,0.887,0.8871,52800000.0
2009-02-20 00:58:00,0.8871,0.88725,0.8871,0.8872,101600000.0
2009-02-20 00:59:00,0.8872,0.88725,0.8872,0.88725,24000000.0
2009-02-20 01:00:00,0.88705,0.8871,0.88685,0.887,242200000.0
2009-02-20 01:01:00,0.8869,0.88695,0.8866,0.88685,243600000.0
2009-02-20 01:02:00,0.88695,0.88695,0.88685,0.88685,74400000.0
2009-02-20 01:03:00,0.88695,0.8871,0.8868,0.88695,95200000.0
2009-02-20 01:04:00,0.88695,0.88695,0.88695,0.88695,115200000.0
2009-02-20 01:05:00,0.88695,0.887,0.88675,0.88675,215200000.0
2009-02-20 01:06:00,0.8867,0.88685,0.8867,0.88685,457200000.0
2009-02-20 01:07:00,0.88695,0.8871,0.88695,0.88695,77800000.0
2009-02-20 01:08:00,0.88695,0.88695,0.8865,0.88685,32800000.0
2009-02-20 01:09:00,0.88695,0.88705,0.8869,0.88705,81000000.0
2009-02-20 01:10:00,0.8871,0.8871,0.88655,0.8869,109000000.0
2009-02-20 01:11:00,0.88705,0.8871,0.88705,0.8871,29600000.0
2009-02-20 01:12:00,0.8871,0.88715,0.88705,0.88715,24000000.0
2009-02-20 01:13:00,0.8871,0.88715,0.8871,0.8871,26400000.0
2009-02-20 01:14:00,0.88715,0.8872,0.8868,0.8868,93000000.0
2009-02-20 01:15:00,0.88675,0.88705,0.88675,0.887,141000000.0
2009-02-20 01:16:00,0.88695,0.88715,0.88685,0.8871,82200000.0
2009-02-20 01:17:00,0.88715,0.88725,0.887,0.8871,94400000.0
2009-02-20 01:18:00,0.8871,0.8871,0.8871,0.8871,9600000.0
2009-02-20 01:19:00,0.8871,0.8871,0.8871,0.8871,9600000.0
2009-02-20 01:20:00,0.88715,0.88715,0.88695,0.8871,87400000.0
2009-02-20 01:21:00,0.8871,0.8871,0.887,0.887,28800000.0
2009-02-20 01:22:00,0.8871,0.8871,0.8871,0.8871,5600000.0
2009-02-20 01:23:00,0.8871,0.8873,0.887,0.88725,90600000.0
2009-02-20 01:24:00,0.88735,0.8874,0.88685,0.8869,156600000.0
2009-02-20 01:25:00,0.88695,0.887,0.88685,0.8869,97800000.0
2009-02-20 01:26:00,0.8869,0.8871,0.88685,0.88685,133000000.0
2009-02-20 01:27:00,0.8868,0.8871,0.8867,0.8868,244400000.0
2009-02-20 01:28:00,0.8868,0.887,0.8868,0.887,137600000.0
2009-02-20 01:29:00,0.887,0.887,0.8868,0.8868,64200000.0
2009-02-20 01:30:00,0.8868,0.887,0.8866,0.8866,148800000.0
2009-02-20 01:31:00,0.8866,0.88695,0.8866,0.8867,120200000.0
2009-02-20 01:32:00,0.8867,0.88685,0.8867,0.8868,117800000.0
2009-02-20 01:33:00,0.8867,0.88695,0.8867,0.88695,109800000.0
2009-02-20 01:34:00,0.88685,0.887,0.8867,0.8868,171800000.0
2009-02-20 01:35:00,0.8868,0.8868,0.8867,0.8867,43400000.0
2009-02-20 01:36:00,0.8867,0.8868,0.8867,0.8867,90800000.0
2009-02-20 01:37:00,0.8867,0.88715,0.8866,0.88715,125400000.0
2009-02-20 01:38:00,0.88715,0.8875,0.8871,0.8875,72600000.0
2009-02-20 01:39:00,0.88755,0.88765,0.8871,0.88715,129600000.0
2009-02-20 01:40:00,0.88715,0.88715,0.887,0.88705,331600000.0
2009-02-20 01:41:00,0.88705,0.88705,0.88695,0.887,115000000.0
2009-02-20 01:42:00,0.887,0.88705,0.88695,0.887,43200000.0
2009-02-20 01:43:00,0.88705,0.88705,0.88705,0.88705,21800000.0
2009-02-20 01:44:00,0.8871,0.8871,0.88695,0.88695,72200000.0
2009-02-20 01:45:00,0.8869,0.887,0.8869,0.88695,138000000.0
2009-02-20 01:46:00,0.887,0.88725,0.887,0.8872,128400000.0
2009-02-20 01:47:00,0.8872,0.8875,0.8872,0.88735,273800000.0
2009-02-20 01:48:00,0.88745,0.88765,0.88735,0.8876,94800000.0
2009-02-20 01:49:00,0.88765,0.8877,0.88765,0.88765,92000000.0
2009-02-20 01:50:00,0.8877,0.8877,0.8876,0.88765,47400000.0
2009-02-20 01:51:00,0.88765,0.8877,0.8874,0.88765,78200000.0
2009-02-20 01:52:00,0.88765,0.8877,0.8876,0.88765,148000000.0
2009-02-20 01:53:00,0.8877,0.88775,0.8875,0.8877,106200000.0
2009-02-20 01:54:00,0.8877,0.8877,0.88755,0.88755,44600000.0
2009-02-20 01:55:00,0.8876,0.8877,0.8874,0.88745,212800000.0
2009-02-20 01:56:00,0.88745,0.88755,0.8873,0.88755,234000000.0
2009-02-20 01:57:00,0.8875,0.88765,0.88715,0.88715,244400000.0
2009-02-20 01:58:00,0.88715,0.8872,0.88715,0.88715,242400000.0
2009-02-20 01:59:00,0.8871,0.88725,0.88705,0.88725,331000000.0
2009-02-20 02:00:00,0.88725,0.8874,0.88685,0.88735,275800000.0
2009-02-20 02:01:00,0.88735,0.88755,0.88705,0.88715,315600000.0
2009-02-20 02:02:00,0.88715,0.88715,0.8869,0.88705,223400000.0
2009-02-20 02:03:00,0.88705,0.8872,0.887,0.8872,53600000.0
2009-02-20 02:04:00,0.8872,0.8872,0.8872,0.8872,98000000.0
2009-02-20 02:05:00,0.8872,0.8872,0.88715,0.8872,46100000.0
2009-02-20 02:06:00,0.8872,0.8872,0.88675,0.887,150400000.0
2009-02-20 02:07:00,0.887,0.88715,0.8867,0.8867,136000000.0
2009-02-20 02:08:00,0.8867,0.88675,0.8865,0.88665,233200000.0
2009-02-20 02:09:00,0.88665,0.8867,0.88665,0.8867,143200000.0
2009-02-20 02:10:00,0.8867,0.88685,0.8867,0.8867,114400000.0
2009-02-20 02:11:00,0.8867,0.8867,0.8867,0.8867,19200000.0
2009-02-20 02:12:00,0.8867,0.8867,0.8867,0.8867,28800000.0
2009-02-20 02:13:00,0.8867,0.887,0.8867,0.8869,116000000.0
2009-02-20 02:14:00,0.8869,0.88695,0.8869,0.8869,230200000.0
2009-02-20 02:15:00,0.8869,0.8871,0.8869,0.8871,30600000.0
2009-02-20 02:16:00,0.8871,0.8871,0.887,0.8871,61700000.0
2009-02-20 02:17:00,0.8871,0.8871,0.88655,0.88655,20100000.0
2009-02-20 02:18:00,0.8867,0.8869,0.8867,0.8869,89000000.0
2009-02-20 02:19:00,0.8869,0.8869,0.8869,0.8869,72000000.0
2009-02-20 02:20:00,0.8869,0.8869,0.8869,0.8869,76800000.0
2009-02-20 02:21:00,0.8869,0.8869,0.8869,0.8869,50400000.0
2009-02-20 02:22:00,0.8869,0.8869,0.8869,0.8869,21600000.0
2009-02-20 02:23:00,0.8869,0.8869,0.8869,0.8869,67200000.0
2009-02-20 02:24:00,0.8869,0.8869,0.8869,0.8869,124800000.0
2009-02-20 02:25:00,0.8869,0.8869,0.8869,0.8869,31200000.0
2009-02-20 02:26:00,0.8869,0.88695,0.8869,0.8869,203400000.0
2009-02-20 02:27:00,0.8869,0.8869,0.8869,0.8869,7200000.0
2009-02-20 02:28:00,0.8869,0.8869,0.8869,0.8869,29600000.0
2009-02-20 02:29:00,0.8869,0.8869,0.8869,0.8869,46400000.0
2009-02-20 02:30:00,0.8869,0.8869,0.8869,0.8869,7200000.0
2009-02-20 02:31:00,0.8869,0.8869,0.8869,0.8869,40800000.0
2009-02-20 02:32:00,0.8869,0.8869,0.8869,0.8869,45600000.0
2009-02-20 02:33:00,0.8869,0.8869,0.8869,0.8869,12000000.0
2009-02-20 02:34:00,0.8869,0.8869,0.8869,0.8869,4800000.0
2009-02-20 02:35:00,0.8869,0.8874,0.8869,0.8869,125600000.0
2009-02-20 02:36:00,0.8869,0.8874,0.88685,0.88725,340600000.0
2009-02-20 02:37:00,0.8873,0.8874,0.8869,0.88715,436000000.0
2009-02-20 02:38:00,0.88715,0.88715,0.8869,0.8869,225600000.0
2009-02-20 02:39:00,0.8869,0.8869,0.8869,0.8869,124800000.0
2009-02-20 02:40:00,0.8869,0.8869,0.8869,0.8869,65600000.0
2009-02-20 02:41:00,0.8869,0.8869,0.8869,0.8869,124800000.0
2009-02-20 02:42:00,0.8869,0.8869,0.8869,0.8869,91200000.0
2009-02-20 02:43:00,0.8869,0.887,0.8869,0.8869,85000000.0
2009-02-20 02:44:00,0.8869,0.8869,0.8869,0.8869,41800000.0
2009-02-20 02:45:00,0.8869,0.8869,0.8869,0.8869,30600000.0
2009-02-20 02:46:00,0.8869,0.8869,0.88675,0.8869,70700000.0
2009-02-20 02:47:00,0.8869,0.8869,0.88625,0.8868,230400000.0
2009-02-20 02:48:00,0.8868,0.88745,0.88675,0.8871,592000000.0
2009-02-20 02:49:00,0.8871,0.88715,0.8869,0.887,386600000.0
2009-02-20 02:50:00,0.887,0.88715,0.88685,0.8869,535000000.0
2009-02-20 02:51:00,0.88685,0.8871,0.88655,0.8871,343400000.0
2009-02-20 02:52:00,0.88705,0.88715,0.88665,0.8868,386400000.0
2009-02-20 02:53:00,0.8869,0.8872,0.88685,0.88685,416399999.0
2009-02-20 02:54:00,0.88685,0.8872,0.8868,0.8872,573800000.0
2009-02-20 02:55:00,0.88715,0.88725,0.88695,0.88725,476800000.0
2009-02-20 02:56:00,0.8873,0.8874,0.8871,0.88725,386999999.0
2009-02-20 02:57:00,0.88725,0.8874,0.88715,0.8872,370400001.0
2009-02-20 02:58:00,0.8874,0.8875,0.88715,0.88735,343800002.0
2009-02-20 02:59:00,0.8874,0.8879,0.8872,0.8879,423400001.0
2009-02-20 03:00:00,0.88795,0.8881,0.88775,0.88795,229000000.0
2009-02-20 03:01:00,0.88785,0.8879,0.8872,0.88755,702399999.0
2009-02-20 03:02:00,0.8876,0.8878,0.8874,0.88755,579600000.0
2009-02-20 03:03:00,0.88755,0.88765,0.88715,0.8875,582400000.0
2009-02-20 03:04:00,0.8874,0.8876,0.8873,0.8875,354200000.0
2009-02-20 03:05:00,0.8875,0.8876,0.8874,0.8876,166800000.0
2009-02-20 03:06:00,0.8876,0.8876,0.88735,0.88755,232400000.0
2009-02-20 03:07:00,0.88745,0.8876,0.8874,0.88745,347400000.0
2009-02-20 03:08:00,0.8875,0.88755,0.88735,0.88745,329800000.0
2009-02-20 03:09:00,0.8875,0.88755,0.88735,0.8874,375000000.0
2009-02-20 03:10:00,0.8874,0.8875,0.88715,0.88735,351600001.0
2009-02-20 03:11:00,0.88735,0.88755,0.8873,0.8875,404800000.0
2009-02-20 03:12:00,0.8875,0.8877,0.88745,0.88745,135000000.0
2009-02-20 03:13:00,0.88745,0.88745,0.88725,0.8874,300800000.0
2009-02-20 03:14:00,0.88745,0.8875,0.88725,0.88735,342399999.0
2009-02-20 03:15:00,0.8874,0.8875,0.88735,0.88735,211999999.0
2009-02-20 03:16:00,0.8874,0.8875,0.88725,0.8875,615400000.0
2009-02-20 03:17:00,0.8875,0.8875,0.88705,0.88715,724600000.0
2009-02-20 03:18:00,0.88715,0.88745,0.8871,0.88735,436999999.0
2009-02-20 03:19:00,0.8874,0.8874,0.8872,0.8872,193000000.0
2009-02-20 03:20:00,0.8872,0.8875,0.8871,0.88715,554200001.0
2009-02-20 03:21:00,0.88725,0.88745,0.8872,0.88745,173000000.0
2009-02-20 03:22:00,0.88745,0.8875,0.88735,0.8875,232600000.0
2009-02-20 03:23:00,0.8875,0.8875,0.8872,0.8873,287600000.0
2009-02-20 03:24:00,0.8873,0.8873,0.8873,0.8873,31400000.0
2009-02-20 03:25:00,0.8873,0.88755,0.8872,0.88725,179399999.0
2009-02-20 03:26:00,0.8873,0.8874,0.8872,0.88735,150400000.0
2009-02-20 03:27:00,0.88735,0.88735,0.88715,0.88715,64200000.0
2009-02-20 03:28:00,0.8872,0.88725,0.88705,0.8872,195600000.0
2009-02-20 03:29:00,0.8872,0.8872,0.8871,0.8872,213800000.0
2009-02-20 03:30:00,0.8872,0.88735,0.8872,0.88735,174399999.0
2009-02-20 03:31:00,0.8874,0.8874,0.88705,0.8871,243200000.0
2009-02-20 03:32:00,0.8871,0.88715,0.88665,0.88695,363600003.0
2009-02-20 03:33:00,0.88695,0.8873,0.88695,0.88725,161599999.0
2009-02-20 03:34:00,0.8873,0.88735,0.88695,0.887,310599999.0
2009-02-20 03:35:00,0.88705,0.8871,0.887,0.8871,175400000.0
2009-02-20 03:36:00,0.8871,0.8872,0.88705,0.8872,105200000.0
2009-02-20 03:37:00,0.8872,0.8872,0.8868,0.8869,483799997.0
2009-02-20 03:38:00,0.8869,0.88705,0.88655,0.8866,290600000.0
2009-02-20 03:39:00,0.8866,0.8868,0.8866,0.8868,126200000.0
2009-02-20 03:40:00,0.8868,0.8868,0.8868,0.8868,105600000.0
2009-02-20 03:41:00,0.8868,0.8868,0.8868,0.8868,62400000.0
2009-02-20 03:42:00,0.8868,0.887,0.8868,0.8868,106000000.0
2009-02-20 03:43:00,0.8868,0.8869,0.8868,0.8869,107000000.0
2009-02-20 03:44:00,0.8869,0.8869,0.8868,0.8868,239200000.0
2009-02-20 03:45:00,0.8868,0.88705,0.8868,0.8869,247599999.0
2009-02-20 03:46:00,0.8869,0.8869,0.8869,0.8869,29400000.0
2009-02-20 03:47:00,0.8869,0.887,0.8869,0.887,163000000.0
2009-02-20 03:48:00,0.887,0.887,0.8868,0.8869,239999999.0
2009-02-20 03:49:00,0.8869,0.887,0.8868,0.887,201800000.0
2009-02-20 03:50:00,0.887,0.887,0.88695,0.887,124600000.0
2009-02-20 03:51:00,0.887,0.88715,0.8869,0.887,193800000.0
2009-02-20 03:52:00,0.887,0.88725,0.88695,0.8872,268200000.0
2009-02-20 03:53:00,0.8872,0.8872,0.88715,0.8872,74200000.0
2009-02-20 03:54:00,0.8872,0.8872,0.88715,0.88715,22600000.0
2009-02-20 03:55:00,0.88715,0.8872,0.88715,0.8872,235400000.0
2009-02-20 03:56:00,0.8872,0.8872,0.887,0.88705,93400000.0
2009-02-20 03:57:00,0.88705,0.8871,0.88695,0.887,219000000.0
2009-02-20 03:58:00,0.887,0.8871,0.8869,0.88695,177000000.0
2009-02-20 03:59:00,0.88695,0.88705,0.8869,0.887,372000000.0
2009-02-20 04:00:00,0.887,0.8871,0.887,0.88705,81400000.0
2009-02-20 04:01:00,0.887,0.88705,0.88695,0.88695,154000000.0
2009-02-20 04:02:00,0.88695,0.88695,0.8868,0.88695,233400000.0
2009-02-20 04:03:00,0.88695,0.88695,0.8868,0.8869,173200000.0
2009-02-20 04:04:00,0.8869,0.8869,0.8868,0.8868,208400000.0
2009-02-20 04:05:00,0.8868,0.88695,0.8868,0.88695,466600000.0
2009-02-20 04:06:00,0.88695,0.88725,0.8868,0.8868,318800000.0
2009-02-20 04:07:00,0.8868,0.8871,0.8868,0.887,413199998.0
2009-02-20 04:08:00,0.887,0.88705,0.88695,0.88695,244800000.0
2009-02-20 04:09:00,0.88695,0.8872,0.88685,0.88695,559800000.0
2009-02-20 04:10:00,0.88695,0.887,0.8869,0.887,62400000.0
2009-02-20 04:11:00,0.88705,0.88735,0.8868,0.887,360600000.0
2009-02-20 04:12:00,0.887,0.88715,0.88695,0.887,435600000.0
2009-02-20 04:13:00,0.88705,0.88705,0.8868,0.8868,217800000.0
2009-02-20 04:14:00,0.8868,0.887,0.8868,0.887,75000000.0
2009-02-20 04:15:00,0.887,0.887,0.8869,0.887,151000000.0
2009-02-20 04:16:00,0.887,0.88705,0.887,0.88705,28800000.0
2009-02-20 04:17:00,0.88705,0.88705,0.88695,0.88695,244399999.0
2009-02-20 04:18:00,0.88695,0.88695,0.8869,0.8869,40400000.0
2009-02-20 04:19:00,0.8869,0.8869,0.8869,0.8869,50400000.0
2009-02-20 04:20:00,0.8869,0.8869,0.8869,0.8869,31200000.0
2009-02-20 04:21:00,0.8869,0.8869,0.8869,0.8869,12000000.0
2009-02-20 04:22:00,0.8869,0.887,0.8869,0.8869,190199999.0
2009-02-20 04:23:00,0.88695,0.88705,0.8869,0.88705,302400000.0
2009-02-20 04:24:00,0.88705,0.88705,0.887,0.887,36400000.0
2009-02-20 04:25:00,0.88695,0.88695,0.8869,0.8869,68000000.0
2009-02-20 04:26:00,0.8869,0.887,0.8869,0.8869,152000000.0
2009-02-20 04:27:00,0.8869,0.8869,0.8869,0.8869,67800000.0
2009-02-20 04:28:00,0.8869,0.8869,0.8869,0.8869,75600000.0
2009-02-20 04:29:00,0.8869,0.8869,0.8869,0.8869,52800000.0
2009-02-20 04:30:00,0.8869,0.8869,0.8869,0.8869,16800000.0
2009-02-20 04:31:00,0.8869,0.8869,0.8869,0.8869,28800000.0
2009-02-20 04:32:00,0.8869,0.8869,0.8869,0.8869,63200000.0
2009-02-20 04:33:00,0.8869,0.88695,0.8869,0.88695,242800000.0
2009-02-20 04:34:00,0.88695,0.88725,0.88695,0.8871,192000000.0
2009-02-20 04:35:00,0.8871,0.8871,0.88685,0.8869,178600000.0
2009-02-20 04:36:00,0.88695,0.887,0.88685,0.8869,555600002.0
2009-02-20 04:37:00,0.8869,0.88695,0.88685,0.8869,135800000.0
2009-02-20 04:38:00,0.8869,0.88705,0.8869,0.8869,212799999.0
2009-02-20 04:39:00,0.8869,0.8869,0.8869,0.8869,56800000.0
2009-02-20 04:40:00,0.8869,0.88695,0.88685,0.8869,64200000.0
2009-02-20 04:41:00,0.8869,0.8869,0.8869,0.8869,50400000.0
2009-02-20 04:42:00,0.8869,0.8869,0.8869,0.8869,26400000.0
2009-02-20 04:43:00,0.8869,0.8869,0.8869,0.8869,31200000.0
2009-02-20 04:44:00,0.8869,0.8869,0.8869,0.8869,9600000.0
2009-02-20 04:45:00,0.8869,0.8869,0.8866,0.8868,205200000.0
2009-02-20 04:46:00,0.8868,0.88705,0.8868,0.8869,164800000.0
2009-02-20 04:47:00,0.8869,0.8869,0.88675,0.8868,244400000.0
2009-02-20 04:48:00,0.8868,0.8868,0.8868,0.8868,57400000.0
2009-02-20 04:49:00,0.8868,0.8869,0.8868,0.8869,75800000.0
2009-02-20 04:50:00,0.8869,0.88695,0.88675,0.88685,192800000.0
2009-02-20 04:51:00,0.88685,0.88685,0.88685,0.88685,37200000.0
2009-02-20 04:52:00,0.88685,0.88695,0.88675,0.88695,125799999.0
2009-02-20 04:53:00,0.88695,0.88715,0.8868,0.8868,109400000.0
2009-02-20 04:54:00,0.88685,0.887,0.8868,0.8868,150199999.0
2009-02-20 04:55:00,0.88685,0.887,0.88675,0.8868,360600000.0
2009-02-20 04:56:00,0.8868,0.88695,0.8868,0.88685,196200000.0
2009-02-20 04:57:00,0.8869,0.88695,0.8868,0.8869,110400000.0
2009-02-20 04:58:00,0.887,0.8871,0.88695,0.887,170800000.0
2009-02-20 04:59:00,0.887,0.8871,0.88695,0.88695,180000000.0
2009-02-20 05:00:00,0.887,0.88705,0.88685,0.88695,109400000.0
2009-02-20 05:01:00,0.88695,0.88715,0.8869,0.88715,91600000.0
2009-02-20 05:02:00,0.8872,0.8874,0.88715,0.88735,146400000.0
2009-02-20 05:03:00,0.8874,0.8875,0.8872,0.8872,324000002.0
2009-02-20 05:04:00,0.88725,0.88735,0.8872,0.88725,122000002.0
2009-02-20 05:05:00,0.88725,0.8874,0.88725,0.8873,64400000.0
2009-02-20 05:06:00,0.88735,0.8874,0.8872,0.8873,158600000.0
2009-02-20 05:07:00,0.88735,0.88735,0.887,0.887,115799999.0
2009-02-20 05:08:00,0.887,0.88715,0.887,0.8871,116799999.0
2009-02-20 05:09:00,0.8871,0.88725,0.8871,0.88725,122000000.0
2009-02-20 05:10:00,0.88725,0.88725,0.8869,0.8869,136200001.0
2009-02-20 05:11:00,0.88695,0.88715,0.8867,0.88695,192800000.0
2009-02-20 05:12:00,0.887,0.8871,0.887,0.887,32800000.0
2009-02-20 05:13:00,0.887,0.887,0.887,0.887,9600000.0
2009-02-20 05:14:00,0.887,0.8871,0.887,0.887,67600000.0
2009-02-20 05:15:00,0.887,0.8871,0.887,0.887,96800000.0
2009-02-20 05:16:00,0.887,0.88705,0.88695,0.887,161600002.0
2009-02-20 05:17:00,0.887,0.88705,0.88695,0.88695,18400000.0
2009-02-20 05:18:00,0.887,0.887,0.88657,0.88676,380600000.0
2009-02-20 05:19:00,0.887,0.887,0.887,0.887,4800000.0
2009-02-20 05:20:00,0.88676,0.8868,0.88653,0.88665,694000000.0
2009-02-20 05:21:00,0.887,0.887,0.887,0.887,7200000.0
2009-02-20 05:22:00,0.887,0.887,0.887,0.887,8200000.0
2009-02-20 05:23:00,0.887,0.887,0.8866,0.88675,113599999.0
2009-02-20 05:24:00,0.88665,0.8869,0.88665,0.8868,196399999.0
2009-02-20 05:25:00,0.8868,0.8868,0.88655,0.8867,328000000.0
2009-02-20 05:26:00,0.8867,0.8867,0.88655,0.8867,370399999.0
2009-02-20 05:27:00,0.8867,0.8868,0.88665,0.8867,261599999.0
2009-02-20 05:28:00,0.8867,0.8867,0.8867,0.8867,103200000.0
2009-02-20 05:29:00,0.8867,0.8867,0.8867,0.8867,95200000.0
2009-02-20 05:30:00,0.88675,0.88675,0.88655,0.8867,504400001.0
2009-02-20 05:31:00,0.88675,0.8868,0.88655,0.8867,217000001.0
2009-02-20 05:32:00,0.8867,0.88675,0.88655,0.88665,180600000.0
2009-02-20 05:33:00,0.8866,0.8867,0.88655,0.8867,219000000.0
2009-02-20 05:34:00,0.8866,0.8867,0.88655,0.8866,191199999.0
2009-02-20 05:35:00,0.8866,0.8867,0.88645,0.88655,190199999.0
2009-02-20 05:36:00,0.88655,0.8866,0.8865,0.8866,113600001.0
2009-02-20 05:37:00,0.8866,0.8866,0.88645,0.8866,268000002.0
2009-02-20 05:38:00,0.8866,0.8866,0.88645,0.88655,163200001.0
2009-02-20 05:39:00,0.88655,0.88665,0.88645,0.88655,112800000.0
2009-02-20 05:40:00,0.88655,0.8866,0.88635,0.88635,211200001.0
2009-02-20 05:41:00,0.8864,0.8864,0.88615,0.8863,95400000.0
2009-02-20 05:42:00,0.88635,0.8864,0.88625,0.88635,126000000.0
2009-02-20 05:43:00,0.88635,0.88645,0.8862,0.8862,153400000.0
2009-02-20 05:44:00,0.8862,0.8864,0.88615,0.8863,220600001.0
2009-02-20 05:45:00,0.8863,0.88645,0.8862,0.88625,116200000.0
2009-02-20 05:46:00,0.88615,0.8862,0.8861,0.88615,216400000.0
2009-02-20 05:47:00,0.88615,0.88625,0.88615,0.88625,101600000.0
2009-02-20 05:48:00,0.88625,0.88635,0.88615,0.88615,145600003.0
2009-02-20 05:49:00,0.8862,0.88625,0.8862,0.88625,262000000.0
2009-02-20 05:50:00,0.88625,0.8863,0.8862,0.8863,31200000.0
2009-02-20 05:51:00,0.8863,0.8863,0.88615,0.8862,132799999.0
2009-02-20 05:52:00,0.8862,0.8862,0.8862,0.8862,159200000.0
2009-02-20 05:53:00,0.8862,0.88635,0.8862,0.8863,31200000.0
2009-02-20 05:54:00,0.8863,0.8863,0.88615,0.88625,136399999.0
2009-02-20 05:55:00,0.8862,0.8862,0.8862,0.8862,55600000.0
2009-02-20 05:56:00,0.8862,0.8862,0.88605,0.88615,215200002.0
2009-02-20 05:57:00,0.88615,0.8863,0.88605,0.8862,528600000.0
2009-02-20 05:58:00,0.8862,0.8863,0.8861,0.88615,330999999.0
2009-02-20 05:59:00,0.8863,0.8863,0.88615,0.8862,224999999.0
2009-02-20 06:00:00,0.8862,0.88625,0.88605,0.8862,349799999.0
2009-02-20 06:01:00,0.8862,0.8862,0.8862,0.8862,82000000.0
2009-02-20 06:02:00,0.8862,0.8864,0.88615,0.8863,130800001.0
2009-02-20 06:03:00,0.88635,0.8864,0.88625,0.88635,305600003.0
2009-02-20 06:04:00,0.88635,0.88635,0.8862,0.88625,196000000.0
2009-02-20 06:05:00,0.88625,0.88625,0.88615,0.88625,206399999.0
2009-02-20 06:06:00,0.88625,0.88675,0.8861,0.8865,425599996.0
2009-02-20 06:07:00,0.8865,0.8865,0.88635,0.88645,207200000.0
2009-02-20 06:08:00,0.88635,0.88665,0.886,0.88605,340800000.0
2009-02-20 06:09:00,0.886,0.8863,0.88575,0.8862,794400004.0
2009-02-20 06:10:00,0.8862,0.8863,0.8861,0.88615,519800000.0
2009-02-20 06:11:00,0.88615,0.8863,0.88605,0.88615,413200000.0
2009-02-20 06:12:00,0.8862,0.8865,0.8862,0.8864,486400000.0
2009-02-20 06:13:00,0.8863,0.8863,0.8853,0.8857,443800000.0
2009-02-20 06:14:00,0.8857,0.88585,0.88525,0.8858,324400000.0
2009-02-20 06:15:00,0.8858,0.8858,0.88565,0.88565,398800000.0
2009-02-20 06:16:00,0.8857,0.8858,0.88565,0.8858,164400000.0
2009-02-20 06:17:00,0.8858,0.88585,0.8857,0.88585,174800000.0
2009-02-20 06:18:00,0.88585,0.88605,0.8858,0.886,364800000.0
2009-02-20 06:19:00,0.886,0.88605,0.8856,0.8858,145400000.0
2009-02-20 06:20:00,0.8858,0.8858,0.8855,0.8855,138000000.0
2009-02-20 06:21:00,0.8855,0.8862,0.8855,0.8861,413200000.0
2009-02-20 06:22:00,0.8862,0.8867,0.88575,0.88655,413200000.0
2009-02-20 06:23:00,0.88645,0.88655,0.8862,0.88625,331799997.0
2009-02-20 06:24:00,0.88625,0.8864,0.88625,0.8863,182599998.0
2009-02-20 06:25:00,0.8863,0.8864,0.88615,0.8862,350400000.0
2009-02-20 06:26:00,0.8862,0.8862,0.8856,0.88565,440400000.0
2009-02-20 06:27:00,0.88565,0.8857,0.88565,0.8857,25600000.0
2009-02-20 06:28:00,0.88575,0.8858,0.88565,0.8857,54800000.0
2009-02-20 06:29:00,0.8857,0.8857,0.88555,0.8856,205599999.0
2009-02-20 06:30:00,0.8855,0.8858,0.88545,0.8857,469799999.0
2009-02-20 06:31:00,0.88575,0.88575,0.88555,0.88565,107200000.0
2009-02-20 06:32:00,0.88565,0.8858,0.88555,0.88575,164399999.0
2009-02-20 06:33:00,0.8858,0.886,0.88575,0.886,466400000.0
2009-02-20 06:34:00,0.886,0.88615,0.8859,0.88615,442800000.0
2009-02-20 06:35:00,0.88615,0.88615,0.88555,0.8856,303599998.0
2009-02-20 06:36:00,0.8855,0.8858,0.8848,0.8858,787799999.0
2009-02-20 06:37:00,0.8857,0.8866,0.8857,0.886,759199999.0
2009-02-20 06:38:00,0.8861,0.8863,0.88565,0.88595,408399997.0
2009-02-20 06:39:00,0.886,0.8864,0.88575,0.8859,693200001.0
2009-02-20 06:40:00,0.8859,0.88595,0.88565,0.8857,508800000.0
2009-02-20 06:41:00,0.8857,0.886,0.88565,0.8859,329600000.0
2009-02-20 06:42:00,0.88585,0.8859,0.8851,0.8853,651400000.0
2009-02-20 06:43:00,0.8853,0.8854,0.88485,0.88535,543600003.0
2009-02-20 06:44:00,0.8854,0.8856,0.8852,0.8856,251000000.0
2009-02-20 06:45:00,0.8856,0.8856,0.885,0.8854,245600000.0
2009-02-20 06:46:00,0.88545,0.88545,0.8852,0.8852,59200000.0
2009-02-20 06:47:00,0.8852,0.88535,0.8852,0.8853,93400000.0
2009-02-20 06:48:00,0.8853,0.88535,0.8852,0.88535,67000000.0
2009-02-20 06:49:00,0.88535,0.8855,0.8853,0.88545,167000000.0
2009-02-20 06:50:00,0.88545,0.88575,0.8854,0.88565,325200000.0
2009-02-20 06:51:00,0.88565,0.8858,0.88545,0.8858,229000000.0
2009-02-20 06:52:00,0.88585,0.88595,0.8858,0.8858,418399998.0
2009-02-20 06:53:00,0.88585,0.88595,0.8858,0.8858,260399999.0
2009-02-20 06:54:00,0.8858,0.886,0.8858,0.886,286000000.0
2009-02-20 06:55:00,0.886,0.88605,0.8857,0.8858,284400000.0
2009-02-20 06:56:00,0.88585,0.88595,0.8858,0.8859,137600000.0
2009-02-20 06:57:00,0.8859,0.8859,0.88585,0.88585,4800000.0
2009-02-20 06:58:00,0.8858,0.8858,0.8858,0.8858,132000000.0
2009-02-20 06:59:00,0.8858,0.8858,0.8858,0.8858,159400000.0
2009-02-20 07:00:00,0.8858,0.8858,0.88455,0.88475,405400000.0
2009-02-20 07:01:00,0.88475,0.885,0.8845,0.8847,537600000.0
2009-02-20 07:02:00,0.88475,0.885,0.88475,0.88485,385200000.0
2009-02-20 07:03:00,0.8848,0.8849,0.8845,0.88485,793599999.0
2009-02-20 07:04:00,0.8848,0.885,0.8847,0.88485,332199997.0
2009-02-20 07:05:00,0.8849,0.8852,0.88475,0.885,448800000.0
2009-02-20 07:06:00,0.885,0.88525,0.88495,0.8852,542400000.0
2009-02-20 07:07:00,0.88525,0.88545,0.8851,0.8853,388400000.0
2009-02-20 07:08:00,0.88525,0.8853,0.88495,0.88505,422400000.0
2009-02-20 07:09:00,0.88505,0.8854,0.8848,0.8851,407600000.0
2009-02-20 07:10:00,0.8851,0.88515,0.88495,0.885,285600000.0
2009-02-20 07:11:00,0.885,0.8853,0.88495,0.88515,159600000.0
2009-02-20 07:12:00,0.88515,0.88515,0.88475,0.8848,283600000.0
2009-02-20 07:13:00,0.8848,0.885,0.8847,0.8848,253600000.0
2009-02-20 07:14:00,0.8848,0.885,0.8848,0.885,120200000.0
2009-02-20 07:15:00,0.885,0.88505,0.88495,0.88495,172000000.0
2009-02-20 07:16:00,0.88495,0.8851,0.88485,0.8851,151400000.0
2009-02-20 07:17:00,0.88505,0.88515,0.88495,0.88495,151000000.0
2009-02-20 07:18:00,0.885,0.88505,0.88495,0.88495,84600000.0
2009-02-20 07:19:00,0.88495,0.885,0.8849,0.8849,70400000.0
2009-02-20 07:20:00,0.8849,0.885,0.8848,0.8849,348600000.0
2009-02-20 07:21:00,0.8849,0.8849,0.8848,0.88485,201200000.0
2009-02-20 07:22:00,0.88495,0.885,0.8849,0.885,290400000.0
2009-02-20 07:23:00,0.885,0.885,0.8849,0.885,111200000.0
2009-02-20 07:24:00,0.885,0.88505,0.8849,0.88495,149000000.0
2009-02-20 07:25:00,0.88495,0.885,0.88485,0.8849,150400000.0
2009-02-20 07:26:00,0.8849,0.8849,0.8848,0.88485,126000000.0
2009-02-20 07:27:00,0.88485,0.88485,0.88475,0.88485,107400000.0
2009-02-20 07:28:00,0.88485,0.88495,0.88475,0.88485,105200000.0
2009-02-20 07:29:00,0.88485,0.8849,0.8846,0.88465,124400000.0
2009-02-20 07:30:00,0.8847,0.8849,0.88465,0.8848,286200000.0
2009-02-20 07:31:00,0.8848,0.8849,0.8848,0.8848,70600000.0
2009-02-20 07:32:00,0.8848,0.8849,0.8848,0.8848,32200000.0
2009-02-20 07:33:00,0.8848,0.8849,0.88475,0.8848,282400000.0
2009-02-20 07:34:00,0.8848,0.88485,0.8848,0.88485,44400000.0
2009-02-20 07:35:00,0.8848,0.8848,0.8848,0.8848,53400000.0
2009-02-20 07:36:00,0.8848,0.88485,0.8848,0.88485,24400000.0
2009-02-20 07:37:00,0.8848,0.8852,0.8848,0.885,208200000.0
2009-02-20 07:38:00,0.88505,0.8851,0.88445,0.885,575400000.0
2009-02-20 07:39:00,0.885,0.88505,0.8849,0.885,192200000.0
2009-02-20 07:40:00,0.885,0.885,0.88445,0.8845,180800000.0
2009-02-20 07:41:00,0.8845,0.8847,0.8845,0.8847,301200000.0
2009-02-20 07:42:00,0.88465,0.88495,0.88465,0.8849,371600000.0
2009-02-20 07:43:00,0.8849,0.885,0.8848,0.8848,264400000.0
2009-02-20 07:44:00,0.8848,0.88505,0.8848,0.88495,141600000.0
2009-02-20 07:45:00,0.885,0.88515,0.885,0.885,308600000.0
2009-02-20 07:46:00,0.885,0.88505,0.8849,0.8849,178200000.0
2009-02-20 07:47:00,0.8849,0.88495,0.88465,0.88475,307000000.0
2009-02-20 07:48:00,0.88475,0.88475,0.88455,0.88455,178200000.0
2009-02-20 07:49:00,0.8846,0.88475,0.88455,0.88475,56000000.0
2009-02-20 07:50:00,0.8849,0.8849,0.88455,0.88465,62000000.0
2009-02-20 07:51:00,0.8847,0.8848,0.8846,0.8847,127400000.0
2009-02-20 07:52:00,0.8847,0.8847,0.8846,0.8847,129800000.0
2009-02-20 07:53:00,0.8847,0.8849,0.8847,0.8849,214400000.0
2009-02-20 07:54:00,0.8849,0.885,0.88485,0.885,201999999.0
2009-02-20 07:55:00,0.885,0.8851,0.88495,0.8851,117600000.0
2009-02-20 07:56:00,0.8851,0.8852,0.8851,0.8852,110000000.0
2009-02-20 07:57:00,0.8852,0.8852,0.88475,0.8849,226600000.0
2009-02-20 07:58:00,0.8849,0.8852,0.8849,0.88505,422800000.0
2009-02-20 07:59:00,0.885,0.88505,0.8848,0.8849,367000000.0
2009-02-20 08:00:00,0.885,0.885,0.8848,0.8848,128400000.0
2009-02-20 08:01:00,0.8848,0.88485,0.8847,0.88475,145200000.0
2009-02-20 08:02:00,0.88475,0.88495,0.8846,0.88465,203400000.0
2009-02-20 08:03:00,0.8847,0.88505,0.8846,0.88505,209400001.0
2009-02-20 08:04:00,0.8851,0.8851,0.88475,0.8848,123600000.0
2009-02-20 08:05:00,0.8848,0.88485,0.8847,0.8847,105600000.0
2009-02-20 08:06:00,0.88465,0.88485,0.88445,0.88475,275600000.0
2009-02-20 08:07:00,0.8849,0.88505,0.8847,0.8847,230000000.0
2009-02-20 08:08:00,0.8847,0.8848,0.88455,0.8848,203600000.0
2009-02-20 08:09:00,0.88475,0.88505,0.8847,0.88495,229800000.0
2009-02-20 08:10:00,0.88495,0.88495,0.88485,0.88485,67000000.0
2009-02-20 08:11:00,0.88495,0.88495,0.8849,0.8849,66800000.0
2009-02-20 08:12:00,0.8849,0.88505,0.88475,0.88475,265000000.0
2009-02-20 08:13:00,0.88475,0.88485,0.8847,0.88475,279000000.0
2009-02-20 08:14:00,0.88475,0.88475,0.88445,0.8846,281000006.0
2009-02-20 08:15:00,0.8846,0.88465,0.88455,0.88465,42600000.0
2009-02-20 08:16:00,0.88465,0.8847,0.8846,0.8846,232000002.0
2009-02-20 08:17:00,0.8846,0.88475,0.88455,0.88465,484200000.0
2009-02-20 08:18:00,0.8847,0.8847,0.8845,0.8845,339800001.0
2009-02-20 08:19:00,0.88455,0.8847,0.88445,0.8845,338800004.0
2009-02-20 08:20:00,0.88455,0.8846,0.88445,0.8845,52800000.0
2009-02-20 08:21:00,0.8845,0.88455,0.88445,0.88445,269800000.0
2009-02-20 08:22:00,0.8845,0.88475,0.8845,0.88465,178000000.0
2009-02-20 08:23:00,0.88475,0.8848,0.8845,0.8845,78400000.0
2009-02-20 08:24:00,0.8845,0.88455,0.8845,0.8845,108800000.0
2009-02-20 08:25:00,0.8845,0.8846,0.88445,0.8846,159800000.0
2009-02-20 08:26:00,0.88455,0.8847,0.8844,0.8847,139400000.0
2009-02-20 08:27:00,0.8847,0.88485,0.88455,0.88465,156400000.0
2009-02-20 08:28:00,0.88465,0.8848,0.88455,0.8846,152200000.0
2009-02-20 08:29:00,0.8846,0.88475,0.88455,0.8847,81200000.0
2009-02-20 08:30:00,0.8846,0.88475,0.8845,0.8847,166400000.0
2009-02-20 08:31:00,0.8847,0.88485,0.88465,0.8848,336400000.0
2009-02-20 08:32:00,0.88485,0.8849,0.8847,0.88475,93800000.0
2009-02-20 08:33:00,0.88475,0.8848,0.88475,0.88475,80200000.0
2009-02-20 08:34:00,0.88475,0.8848,0.8847,0.88475,60000000.0
2009-02-20 08:35:00,0.88475,0.8848,0.88475,0.8848,20000000.0
2009-02-20 08:36:00,0.8848,0.8848,0.8847,0.88475,93400000.0
2009-02-20 08:37:00,0.88475,0.8848,0.88475,0.8848,98200000.0
2009-02-20 08:38:00,0.8848,0.8848,0.88475,0.88475,84000000.0
2009-02-20 08:39:00,0.88475,0.88485,0.8847,0.88485,117000000.0
2009-02-20 08:40:00,0.88485,0.88495,0.88475,0.8848,178000000.0
2009-02-20 08:41:00,0.8848,0.8848,0.8845,0.8845,133200000.0
2009-02-20 08:42:00,0.8845,0.88475,0.88445,0.8845,218400000.0
2009-02-20 08:43:00,0.8845,0.88475,0.8844,0.88455,263400000.0
2009-02-20 08:44:00,0.88455,0.88465,0.8845,0.8845,97200000.0
2009-02-20 08:45:00,0.8846,0.88485,0.88455,0.88485,262400000.0
2009-02-20 08:46:00,0.88485,0.88505,0.88485,0.88485,398600000.0
2009-02-20 08:47:00,0.885,0.8851,0.8848,0.88485,188800000.0
2009-02-20 08:48:00,0.88485,0.88485,0.8846,0.88475,676599985.0
2009-02-20 08:49:00,0.88475,0.8849,0.88465,0.8849,164000000.0
2009-02-20 08:50:00,0.8849,0.8851,0.8849,0.885,126800000.0
2009-02-20 08:51:00,0.885,0.8852,0.885,0.8852,167000000.0
2009-02-20 08:52:00,0.8852,0.8852,0.8849,0.8849,85800000.0
2009-02-20 08:53:00,0.8849,0.88515,0.8849,0.88495,341200000.0
2009-02-20 08:54:00,0.8849,0.885,0.8849,0.88495,223200000.0
2009-02-20 08:55:00,0.8849,0.88515,0.8849,0.88515,300800000.0
2009-02-20 08:56:00,0.88515,0.8853,0.88505,0.88525,221800000.0
2009-02-20 08:57:00,0.88515,0.88545,0.88515,0.88525,298200000.0
2009-02-20 08:58:00,0.88525,0.8854,0.88515,0.8853,155400000.0
2009-02-20 08:59:00,0.8853,0.8855,0.8852,0.8854,136400000.0
2009-02-20 09:00:00,0.8854,0.88545,0.88485,0.88495,375200000.0
2009-02-20 09:01:00,0.8849,0.885,0.88475,0.88495,179200000.0
2009-02-20 09:02:00,0.88495,0.88495,0.88475,0.8848,153400000.0
2009-02-20 09:03:00,0.8848,0.885,0.8848,0.8849,308800000.0
2009-02-20 09:04:00,0.8849,0.88495,0.8848,0.8849,281400000.0
2009-02-20 09:05:00,0.88495,0.88495,0.8848,0.88485,271200000.0
2009-02-20 09:06:00,0.88485,0.88515,0.88455,0.885,447000000.0
2009-02-20 09:07:00,0.885,0.88515,0.8845,0.88465,529499999.0
2009-02-20 09:08:00,0.88465,0.8848,0.88425,0.8847,860399998.0
2009-02-20 09:09:00,0.8847,0.88475,0.8845,0.88465,777799999.0
2009-02-20 09:10:00,0.88465,0.88475,0.88445,0.8846,480800000.0
2009-02-20 09:11:00,0.88465,0.88465,0.8843,0.8844,629599997.0
2009-02-20 09:12:00,0.8844,0.8846,0.88435,0.88445,552400000.0
2009-02-20 09:13:00,0.8845,0.8846,0.88445,0.8845,327199997.0
2009-02-20 09:14:00,0.8845,0.8849,0.88445,0.8847,858800000.0
2009-02-20 09:15:00,0.88475,0.8849,0.8846,0.8849,624599999.0
2009-02-20 09:16:00,0.8849,0.88495,0.88475,0.8849,459800000.0
2009-02-20 09:17:00,0.88495,0.88545,0.8849,0.88535,907000002.0
2009-02-20 09:18:00,0.88525,0.8853,0.88515,0.8852,595199999.0
2009-02-20 09:19:00,0.88525,0.8855,0.8852,0.88525,587000000.0
2009-02-20 09:20:00,0.88525,0.88555,0.88495,0.88515,625100000.0
2009-02-20 09:21:00,0.88515,0.88515,0.88505,0.8851,616600002.0
2009-02-20 09:22:00,0.8851,0.8856,0.8851,0.8852,785500006.0
2009-02-20 09:23:00,0.8853,0.8857,0.88525,0.88555,623800009.0
2009-02-20 09:24:00,0.8856,0.88575,0.8855,0.88565,619500002.0
2009-02-20 09:25:00,0.88565,0.8862,0.8856,0.88605,877799998.0
2009-02-20 09:26:00,0.88605,0.88645,0.886,0.8863,1003200002.0
2009-02-20 09:27:00,0.8863,0.88635,0.88595,0.88595,553199999.0
2009-02-20 09:28:00,0.88595,0.8861,0.88595,0.886,538999995.0
2009-02-20 09:29:00,0.886,0.8862,0.8854,0.8855,466599998.0
2009-02-20 09:30:00,0.88545,0.88555,0.88545,0.88555,711900002.0
2009-02-20 09:31:00,0.88555,0.8856,0.885,0.88515,433499998.0
2009-02-20 09:32:00,0.8852,0.88545,0.88515,0.8853,782600004.0
2009-02-20 09:33:00,0.8853,0.88535,0.88505,0.88515,532199999.0
2009-02-20 09:34:00,0.88515,0.8852,0.88495,0.885,250800000.0
2009-02-20 09:35:00,0.885,0.8854,0.88495,0.8854,412800003.0
2009-02-20 09:36:00,0.8854,0.8863,0.8854,0.8861,354200002.0
2009-02-20 09:37:00,0.8861,0.8862,0.8858,0.88585,750800000.0
2009-02-20 09:38:00,0.88585,0.88615,0.88565,0.88585,318200000.0
2009-02-20 09:39:00,0.88585,0.88645,0.88585,0.88645,277500000.0
2009-02-20 09:40:00,0.8864,0.88685,0.88635,0.88675,462299999.0
2009-02-20 09:41:00,0.88675,0.887,0.88655,0.887,630399997.0
2009-02-20 09:42:00,0.887,0.88705,0.8869,0.887,331600000.0
2009-02-20 09:43:00,0.887,0.887,0.8868,0.8868,397599998.0
2009-02-20 09:44:00,0.88675,0.88685,0.88605,0.88615,715800002.0
2009-02-20 09:45:00,0.88615,0.8864,0.8861,0.88635,303200000.0
2009-02-20 09:46:00,0.8864,0.8864,0.88615,0.88635,357000000.0
2009-02-20 09:47:00,0.88625,0.88635,0.886,0.8861,619000001.0
2009-02-20 09:48:00,0.88605,0.88605,0.88595,0.886,478200000.0
2009-02-20 09:49:00,0.886,0.88615,0.88595,0.88615,253800000.0
2009-02-20 09:50:00,0.88615,0.8862,0.88605,0.88605,377599995.0
2009-02-20 09:51:00,0.88605,0.88635,0.88605,0.88615,233000000.0
2009-02-20 09:52:00,0.88615,0.8862,0.88605,0.8861,386800003.0
2009-02-20 09:53:00,0.8861,0.8863,0.8861,0.8862,369599999.0
2009-02-20 09:54:00,0.8862,0.8865,0.8861,0.8865,428800001.0
2009-02-20 09:55:00,0.8865,0.8865,0.8864,0.8865,194400000.0
2009-02-20 09:56:00,0.88655,0.88695,0.88645,0.88675,330600000.0
2009-02-20 09:57:00,0.8868,0.88685,0.88645,0.88645,383200000.0
2009-02-20 09:58:00,0.88645,0.88645,0.88615,0.8863,608999998.0
2009-02-20 09:59:00,0.8863,0.8864,0.88625,0.88635,283200000.0
2009-02-20 10:00:00,0.88635,0.8867,0.8863,0.8867,460600002.0
2009-02-20 10:01:00,0.8867,0.8867,0.88635,0.88635,1281199999.0
2009-02-20 10:02:00,0.88635,0.8866,0.88635,0.8866,651800001.0
2009-02-20 10:03:00,0.8865,0.88665,0.8865,0.8866,526400000.0
2009-02-20 10:04:00,0.8866,0.88695,0.8866,0.88675,733400003.0
2009-02-20 10:05:00,0.88675,0.8872,0.8867,0.8872,845800001.0
2009-02-20 10:06:00,0.8872,0.88735,0.88695,0.88705,1020199995.0
2009-02-20 10:07:00,0.88705,0.8873,0.887,0.8873,401400002.0
2009-02-20 10:08:00,0.8873,0.8876,0.8873,0.8873,530000000.0
2009-02-20 10:09:00,0.88735,0.888,0.88735,0.8878,765600001.0
2009-02-20 10:10:00,0.8878,0.88795,0.8875,0.8876,557800000.0
2009-02-20 10:11:00,0.8876,0.88815,0.8875,0.88805,699099998.0
2009-02-20 10:12:00,0.88805,0.88815,0.888,0.888,255000000.0
2009-02-20 10:13:00,0.888,0.88815,0.88795,0.8881,483399999.0
2009-02-20 10:14:00,0.88805,0.88825,0.88805,0.88825,379400000.0
2009-02-20 10:15:00,0.88825,0.88875,0.8881,0.88875,903600003.0
2009-02-20 10:16:00,0.88865,0.88865,0.88825,0.8885,819999995.0
2009-02-20 10:17:00,0.8885,0.88855,0.8882,0.88825,660799998.0
2009-02-20 10:18:00,0.88825,0.88825,0.88815,0.8882,173000001.0
2009-02-20 10:19:00,0.8882,0.8883,0.88815,0.8882,275600000.0
2009-02-20 10:20:00,0.8883,0.8886,0.88825,0.8886,538600000.0
2009-02-20 10:21:00,0.88855,0.88885,0.8882,0.88885,576799999.0
2009-02-20 10:22:00,0.88885,0.88895,0.88865,0.8889,396000000.0
2009-02-20 10:23:00,0.88895,0.889,0.88875,0.88895,464200000.0
2009-02-20 10:24:00,0.88895,0.8894,0.8888,0.8894,1016699998.0
2009-02-20 10:25:00,0.8894,0.88955,0.8891,0.8892,516800000.0
2009-02-20 10:26:00,0.8892,0.8894,0.88905,0.8894,714000001.0
2009-02-20 10:27:00,0.88935,0.88935,0.88895,0.88895,907800003.0
2009-02-20 10:28:00,0.88895,0.88905,0.8887,0.8887,746000003.0
2009-02-20 10:29:00,0.8887,0.88885,0.8887,0.8888,412399999.0
2009-02-20 10:30:00,0.88885,0.889,0.88845,0.8885,1022000001.0
2009-02-20 10:31:00,0.8885,0.8887,0.88845,0.88845,994599999.0
2009-02-20 10:32:00,0.88845,0.88845,0.888,0.888,583799998.0
2009-02-20 10:33:00,0.88805,0.8882,0.88745,0.88755,864799998.0
2009-02-20 10:34:00,0.8875,0.88775,0.88745,0.88755,915000001.0
2009-02-20 10:35:00,0.88755,0.88755,0.88745,0.8875,667199999.0
2009-02-20 10:36:00,0.8875,0.8881,0.8875,0.8876,891000000.0
2009-02-20 10:37:00,0.88765,0.888,0.88725,0.8878,892400000.0
2009-02-20 10:38:00,0.8878,0.88795,0.8878,0.8878,697800000.0
2009-02-20 10:39:00,0.8878,0.88805,0.8878,0.88795,428399999.0
2009-02-20 10:40:00,0.8879,0.8881,0.8878,0.8878,620999998.0
2009-02-20 10:41:00,0.8878,0.88795,0.88715,0.8872,635000003.0
2009-02-20 10:42:00,0.8872,0.8872,0.8861,0.88645,1141599997.0
2009-02-20 10:43:00,0.88645,0.88675,0.88645,0.8865,650599991.0
2009-02-20 10:44:00,0.88645,0.8868,0.88645,0.8867,865600000.0
2009-02-20 10:45:00,0.8867,0.88675,0.88635,0.88635,848199994.0
2009-02-20 10:46:00,0.88635,0.8866,0.8862,0.88645,1066799998.0
2009-02-20 10:47:00,0.88655,0.8867,0.8864,0.8865,822200001.0
2009-02-20 10:48:00,0.88655,0.8869,0.88655,0.8867,436400001.0
2009-02-20 10:49:00,0.8867,0.8867,0.8862,0.8862,464399999.0
2009-02-20 10:50:00,0.88625,0.88625,0.88575,0.88585,454000003.0
2009-02-20 10:51:00,0.8858,0.88605,0.8858,0.886,361600000.0
2009-02-20 10:52:00,0.886,0.8862,0.88595,0.886,386000002.0
2009-02-20 10:53:00,0.886,0.8862,0.8859,0.886,883799999.0
2009-02-20 10:54:00,0.88595,0.88605,0.8858,0.8858,410800000.0
2009-02-20 10:55:00,0.8858,0.8861,0.8858,0.88595,345399998.0
2009-02-20 10:56:00,0.88595,0.886,0.88585,0.88585,592399999.0
2009-02-20 10:57:00,0.88585,0.88605,0.8857,0.88605,522399992.0
2009-02-20 10:58:00,0.886,0.886,0.88565,0.8858,519900000.0
2009-02-20 10:59:00,0.8857,0.88615,0.8857,0.8859,713999999.0
2009-02-20 11:00:00,0.8859,0.8861,0.88585,0.88605,568600000.0
2009-02-20 11:01:00,0.8861,0.8863,0.8861,0.8861,274200000.0
2009-02-20 11:02:00,0.8861,0.8863,0.8861,0.8861,551999999.0
2009-02-20 11:03:00,0.88615,0.88635,0.8861,0.8862,599400001.0
2009-02-20 11:04:00,0.8862,0.8865,0.8862,0.88645,439800000.0
2009-02-20 11:05:00,0.88645,0.8866,0.88635,0.8866,574999994.0
2009-02-20 11:06:00,0.8866,0.88675,0.8864,0.88645,399000000.0
2009-02-20 11:07:00,0.8865,0.8867,0.8864,0.88665,811999995.0
2009-02-20 11:08:00,0.8867,0.8872,0.8867,0.88715,792799995.0
2009-02-20 11:09:00,0.8872,0.88735,0.887,0.8873,1035600000.0
2009-02-20 11:10:00,0.8873,0.8874,0.88685,0.887,426199999.0
2009-02-20 11:11:00,0.8869,0.8874,0.8869,0.8873,849599995.0
2009-02-20 11:12:00,0.88735,0.8874,0.88675,0.88695,661000000.0
2009-02-20 11:13:00,0.887,0.88735,0.8867,0.88685,581499998.0
2009-02-20 11:14:00,0.88685,0.88725,0.88685,0.88715,918199996.0
2009-02-20 11:15:00,0.88715,0.8872,0.88685,0.8869,710799997.0
2009-02-20 11:16:00,0.88685,0.887,0.88675,0.88675,714799999.0
2009-02-20 11:17:00,0.88675,0.88685,0.88645,0.88645,1229100006.0
2009-02-20 11:18:00,0.88645,0.88675,0.88635,0.88645,651399999.0
2009-02-20 11:19:00,0.8864,0.8865,0.8862,0.8862,476800000.0
2009-02-20 11:20:00,0.8862,0.88625,0.8861,0.8862,523200003.0
2009-02-20 11:21:00,0.88615,0.8862,0.8861,0.8861,292400000.0
2009-02-20 11:22:00,0.8861,0.8861,0.88605,0.8861,227200000.0
2009-02-20 11:23:00,0.88625,0.8865,0.88615,0.8865,585400003.0
2009-02-20 11:24:00,0.8865,0.88705,0.88645,0.88695,401600000.0
2009-02-20 11:25:00,0.88685,0.887,0.8868,0.88685,121600000.0
2009-02-20 11:26:00,0.8868,0.88695,0.8864,0.88675,703000001.0
2009-02-20 11:27:00,0.88675,0.8868,0.88615,0.88625,828900004.0
2009-02-20 11:28:00,0.88625,0.88655,0.8862,0.88655,1013599994.0
2009-02-20 11:29:00,0.88645,0.88685,0.88645,0.8866,585800000.0
2009-02-20 11:30:00,0.88665,0.88665,0.88355,0.88415,412900000.0
2009-02-20 11:31:00,0.88415,0.8842,0.8836,0.88405,550700001.0
2009-02-20 11:32:00,0.88415,0.8846,0.88405,0.8844,666800000.0
2009-02-20 11:33:00,0.88435,0.8846,0.88435,0.8845,596000000.0
2009-02-20 11:34:00,0.8846,0.8848,0.88425,0.8845,534000001.0
2009-02-20 11:35:00,0.8845,0.8846,0.88375,0.88375,981200002.0
2009-02-20 11:36:00,0.88375,0.8843,0.8837,0.88425,707400000.0
2009-02-20 11:37:00,0.88425,0.88425,0.884,0.8842,943399991.0
2009-02-20 11:38:00,0.8842,0.88435,0.8841,0.88415,738399996.0
2009-02-20 11:39:00,0.88415,0.8844,0.88415,0.8844,981200002.0
2009-02-20 11:40:00,0.88445,0.8849,0.8844,0.88475,407599999.0
2009-02-20 11:41:00,0.88485,0.8849,0.88475,0.8848,308999998.0
2009-02-20 11:42:00,0.8848,0.8849,0.88465,0.88465,326000000.0
2009-02-20 11:43:00,0.88465,0.8849,0.8846,0.8847,603800000.0
2009-02-20 11:44:00,0.88465,0.8847,0.8845,0.88455,792000000.0
2009-02-20 11:45:00,0.8846,0.88475,0.88395,0.884,1273199997.0
2009-02-20 11:46:00,0.884,0.8846,0.88395,0.88425,1158400000.0
2009-02-20 11:47:00,0.88425,0.8846,0.88425,0.88445,868799998.0
2009-02-20 11:48:00,0.88445,0.8845,0.88425,0.88425,931599998.0
2009-02-20 11:49:00,0.88425,0.88425,0.884,0.8842,1213799994.0
2009-02-20 11:50:00,0.8842,0.8843,0.88415,0.88415,515000001.0
2009-02-20 11:51:00,0.88415,0.8842,0.88405,0.88415,565999999.0
2009-02-20 11:52:00,0.88415,0.8842,0.88365,0.88365,269799998.0
2009-02-20 11:53:00,0.8837,0.8837,0.88305,0.88315,1130600002.0
2009-02-20 11:54:00,0.88315,0.88345,0.88275,0.8829,936999995.0
2009-02-20 11:55:00,0.8828,0.88335,0.8828,0.88315,1104799993.0
2009-02-20 11:56:00,0.88315,0.88325,0.88305,0.88305,1090200000.0
2009-02-20 11:57:00,0.88305,0.88335,0.88305,0.88335,712999993.0
2009-02-20 11:58:00,0.88335,0.88375,0.88325,0.8837,749199995.0
2009-02-20 11:59:00,0.8837,0.8838,0.88335,0.88335,422799996.0
2009-02-20 12:00:00,0.88335,0.88335,0.883,0.8831,1683600005.0
2009-02-20 12:01:00,0.8831,0.88315,0.88275,0.88275,818200001.0
2009-02-20 12:02:00,0.88275,0.8829,0.8826,0.88275,567399999.0
2009-02-20 12:03:00,0.88275,0.88305,0.88275,0.8829,890600006.0
2009-02-20 12:04:00,0.8829,0.8835,0.8828,0.88325,615200003.0
2009-02-20 12:05:00,0.88325,0.8836,0.88325,0.8834,787000004.0
2009-02-20 12:06:00,0.8834,0.8834,0.88315,0.88325,890199997.0
2009-02-20 12:07:00,0.8833,0.88335,0.8831,0.8832,646799999.0
2009-02-20 12:08:00,0.88325,0.88355,0.88325,0.88335,926200000.0
2009-02-20 12:09:00,0.88335,0.88355,0.88315,0.88335,764400000.0
2009-02-20 12:10:00,0.8833,0.88355,0.88325,0.88345,882000008.0
2009-02-20 12:11:00,0.88345,0.8835,0.88325,0.8833,1004199998.0
2009-02-20 12:12:00,0.8833,0.8835,0.8832,0.8832,598399996.0
2009-02-20 12:13:00,0.88335,0.88365,0.88315,0.88315,583999998.0
2009-02-20 12:14:00,0.88315,0.8837,0.88315,0.8837,465799999.0
2009-02-20 12:15:00,0.88365,0.88385,0.88355,0.88375,639200004.0
2009-02-20 12:16:00,0.88375,0.88375,0.8835,0.8837,276400000.0
2009-02-20 12:17:00,0.88375,0.884,0.88355,0.8838,717599999.0
2009-02-20 12:18:00,0.8838,0.884,0.8838,0.8839,202400000.0
2009-02-20 12:19:00,0.8839,0.8839,0.88335,0.88365,433999998.0
2009-02-20 12:20:00,0.88365,0.8838,0.8836,0.8837,412600004.0
2009-02-20 12:21:00,0.8837,0.88465,0.8837,0.88455,714200000.0
2009-02-20 12:22:00,0.88455,0.88465,0.88445,0.88445,1078799989.0
2009-02-20 12:23:00,0.8845,0.8845,0.8842,0.88425,237400000.0
2009-02-20 12:24:00,0.88425,0.8843,0.8841,0.88415,643600002.0
2009-02-20 12:25:00,0.88415,0.88425,0.88405,0.8842,1149799994.0
2009-02-20 12:26:00,0.8842,0.88435,0.8842,0.8842,230600000.0
2009-02-20 12:27:00,0.8842,0.8842,0.88415,0.88415,676799991.0
2009-02-20 12:28:00,0.88415,0.88425,0.88405,0.88405,985200018.0
2009-02-20 12:29:00,0.88405,0.88425,0.88405,0.88405,643200008.0
2009-02-20 12:30:00,0.88405,0.8842,0.88405,0.88415,682599999.0
2009-02-20 12:31:00,0.88415,0.88415,0.8838,0.88395,352599999.0
2009-02-20 12:32:00,0.88395,0.88405,0.8839,0.88395,408399991.0
2009-02-20 12:33:00,0.88395,0.88405,0.88375,0.88375,497800003.0
2009-02-20 12:34:00,0.88375,0.88375,0.8835,0.8835,647200003.0
2009-02-20 12:35:00,0.88355,0.8838,0.88355,0.8836,553600000.0
2009-02-20 12:36:00,0.8836,0.8836,0.88355,0.8836,130399999.0
2009-02-20 12:37:00,0.8836,0.8836,0.8836,0.8836,59800000.0
2009-02-20 12:38:00,0.8836,0.8836,0.883,0.883,482599997.0
2009-02-20 12:39:00,0.883,0.88355,0.883,0.8831,617800000.0
2009-02-20 12:40:00,0.8831,0.88335,0.8831,0.88315,808599997.0
2009-02-20 12:41:00,0.88315,0.88335,0.88305,0.88315,1166800003.0
2009-02-20 12:42:00,0.88315,0.88335,0.88315,0.88335,887599996.0
2009-02-20 12:43:00,0.88335,0.8834,0.8833,0.88335,218599999.0
2009-02-20 12:44:00,0.88335,0.8834,0.8832,0.88335,346399998.0
2009-02-20 12:45:00,0.88335,0.88405,0.8833,0.8837,626600003.0
2009-02-20 12:46:00,0.8837,0.88395,0.88365,0.8839,548799997.0
2009-02-20 12:47:00,0.8839,0.88405,0.88325,0.88325,1033600005.0
2009-02-20 12:48:00,0.88325,0.88325,0.88255,0.8828,884000007.0
2009-02-20 12:49:00,0.8828,0.88295,0.88255,0.88285,845999993.0
2009-02-20 12:50:00,0.88285,0.883,0.8828,0.88285,783400002.0
2009-02-20 12:51:00,0.88285,0.88315,0.8828,0.88305,1072800002.0
2009-02-20 12:52:00,0.88305,0.88315,0.88305,0.88305,595199995.0
2009-02-20 12:53:00,0.88305,0.88325,0.88295,0.88315,320100000.0
2009-02-20 12:54:00,0.88315,0.88325,0.88315,0.88325,392600000.0
2009-02-20 12:55:00,0.88325,0.88355,0.88325,0.88345,493299999.0
2009-02-20 12:56:00,0.8835,0.8836,0.88335,0.8836,383500001.0
2009-02-20 12:57:00,0.8836,0.8836,0.88315,0.88345,923199996.0
2009-02-20 12:58:00,0.88345,0.8836,0.88315,0.8832,1555299986.0
2009-02-20 12:59:00,0.8833,0.8834,0.88315,0.88335,329400000.0
2009-02-20 13:00:00,0.88345,0.88365,0.88335,0.88355,452000001.0
2009-02-20 13:01:00,0.88355,0.88365,0.8832,0.88325,617799999.0
2009-02-20 13:02:00,0.88325,0.88355,0.8832,0.8833,812800003.0
2009-02-20 13:03:00,0.8833,0.88335,0.88315,0.88325,862199992.0
2009-02-20 13:04:00,0.88325,0.88335,0.88315,0.88315,953799997.0
2009-02-20 13:05:00,0.88315,0.88375,0.88315,0.88365,859800002.0
2009-02-20 13:06:00,0.88365,0.8837,0.88315,0.88315,1123400006.0
2009-02-20 13:07:00,0.88315,0.8832,0.8826,0.88275,864999999.0
2009-02-20 13:08:00,0.8827,0.88285,0.8822,0.8822,530200000.0
2009-02-20 13:09:00,0.8822,0.88265,0.88215,0.88265,1114999995.0
2009-02-20 13:10:00,0.88255,0.8831,0.8825,0.88305,616599999.0
2009-02-20 13:11:00,0.88305,0.88345,0.88305,0.88335,761399994.0
2009-02-20 13:12:00,0.88335,0.88355,0.88305,0.88315,680399997.0
2009-02-20 13:13:00,0.88315,0.88315,0.88305,0.88305,548399999.0
2009-02-20 13:14:00,0.88305,0.88315,0.88305,0.88305,867599997.0
2009-02-20 13:15:00,0.88305,0.88315,0.8827,0.88285,379199999.0
2009-02-20 13:16:00,0.88285,0.88295,0.8827,0.8828,218400001.0
2009-02-20 13:17:00,0.8828,0.88295,0.88275,0.8829,530199996.0
2009-02-20 13:18:00,0.88285,0.8829,0.88275,0.8828,229400000.0
2009-02-20 13:19:00,0.8828,0.8828,0.88245,0.88245,265399999.0
2009-02-20 13:20:00,0.88245,0.88255,0.88155,0.88175,923799997.0
2009-02-20 13:21:00,0.8817,0.8824,0.8817,0.88235,950399996.0
2009-02-20 13:22:00,0.88235,0.8824,0.88225,0.88225,908800005.0
2009-02-20 13:23:00,0.88225,0.8827,0.88215,0.8826,1249400000.0
2009-02-20 13:24:00,0.88265,0.8828,0.8824,0.8828,670999998.0
2009-02-20 13:25:00,0.8825,0.88295,0.8825,0.88275,499800001.0
2009-02-20 13:26:00,0.8828,0.88285,0.8827,0.88275,404800000.0
2009-02-20 13:27:00,0.88275,0.88285,0.8827,0.88275,245600000.0
2009-02-20 13:28:00,0.8827,0.8828,0.8827,0.8828,323999996.0
2009-02-20 13:29:00,0.8828,0.88325,0.8828,0.88325,796399997.0
2009-02-20 13:30:00,0.88315,0.8833,0.88275,0.8828,924199995.0
2009-02-20 13:31:00,0.8828,0.883,0.8828,0.88285,541800003.0
2009-02-20 13:32:00,0.88285,0.88295,0.88285,0.8829,623400003.0
2009-02-20 13:33:00,0.88285,0.88305,0.88275,0.883,812200001.0
2009-02-20 13:34:00,0.883,0.88305,0.88285,0.8829,359000000.0
2009-02-20 13:35:00,0.8829,0.88305,0.88285,0.88295,252600000.0
2009-02-20 13:36:00,0.88295,0.88305,0.88285,0.88305,309600000.0
2009-02-20 13:37:00,0.88305,0.88315,0.88275,0.8828,440599998.0
2009-02-20 13:38:00,0.8828,0.88285,0.88275,0.88285,763799994.0
2009-02-20 13:39:00,0.88285,0.88285,0.88225,0.88225,642800003.0
2009-02-20 13:40:00,0.88225,0.8823,0.882,0.88205,896799997.0
2009-02-20 13:41:00,0.88205,0.88205,0.88155,0.8818,499600003.0
2009-02-20 13:42:00,0.88185,0.8824,0.88185,0.88235,743000005.0
2009-02-20 13:43:00,0.88235,0.8824,0.88225,0.88225,292600000.0
2009-02-20 13:44:00,0.8822,0.8824,0.8822,0.8823,572600001.0
2009-02-20 13:45:00,0.8823,0.8824,0.8822,0.88235,1011000002.0
2009-02-20 13:46:00,0.88235,0.88245,0.8821,0.8821,590400008.0
2009-02-20 13:47:00,0.8821,0.88245,0.88205,0.88215,796800001.0
2009-02-20 13:48:00,0.88215,0.8823,0.88215,0.8822,488799998.0
2009-02-20 13:49:00,0.88235,0.88235,0.88215,0.88215,527599996.0
2009-02-20 13:50:00,0.88215,0.8822,0.88205,0.88215,983199998.0
2009-02-20 13:51:00,0.88215,0.88235,0.88205,0.88235,1469200004.0
2009-02-20 13:52:00,0.88235,0.88245,0.88235,0.88235,389800000.0
2009-02-20 13:53:00,0.88235,0.88255,0.88225,0.88245,676400001.0
2009-02-20 13:54:00,0.88245,0.88245,0.882,0.88205,384000000.0
2009-02-20 13:55:00,0.88205,0.88215,0.88205,0.88205,458400000.0
2009-02-20 13:56:00,0.88205,0.8822,0.88205,0.88205,1009599999.0
2009-02-20 13:57:00,0.88205,0.8824,0.88205,0.8824,530399996.0
2009-02-20 13:58:00,0.8824,0.88255,0.88225,0.88255,626400001.0
2009-02-20 13:59:00,0.88255,0.8826,0.88225,0.88245,980199994.0
2009-02-20 14:00:00,0.88245,0.8828,0.88245,0.8826,679399998.0
2009-02-20 14:01:00,0.88255,0.88275,0.8823,0.88235,965799999.0
2009-02-20 14:02:00,0.8823,0.8823,0.881,0.88155,712799995.0
2009-02-20 14:03:00,0.8815,0.8816,0.8813,0.8814,894400006.0
2009-02-20 14:04:00,0.8814,0.8815,0.8813,0.88135,1432600005.0
2009-02-20 14:05:00,0.88135,0.8814,0.88115,0.88135,757999994.0
2009-02-20 14:06:00,0.8813,0.8813,0.88,0.8805,1031699989.0
2009-02-20 14:07:00,0.88045,0.88045,0.88,0.88025,769799994.0
2009-02-20 14:08:00,0.88025,0.88025,0.87985,0.87995,837199998.0
2009-02-20 14:09:00,0.8799,0.88025,0.8799,0.88,418399999.0
2009-02-20 14:10:00,0.87995,0.88035,0.87995,0.88025,904500000.0
2009-02-20 14:11:00,0.88025,0.88035,0.8799,0.8803,1191999999.0
2009-02-20 14:12:00,0.8804,0.8804,0.88015,0.8803,801000001.0
2009-02-20 14:13:00,0.8803,0.88075,0.8803,0.8806,847000002.0
2009-02-20 14:14:00,0.88065,0.88065,0.8803,0.8804,1266199999.0
2009-02-20 14:15:00,0.8803,0.88075,0.8803,0.88075,392599999.0
2009-02-20 14:16:00,0.88075,0.8808,0.8805,0.88055,473000000.0
2009-02-20 14:17:00,0.88055,0.88055,0.8803,0.8805,413000001.0
2009-02-20 14:18:00,0.88055,0.88055,0.8803,0.8803,633400001.0
2009-02-20 14:19:00,0.8804,0.88045,0.8802,0.88035,1314400006.0
2009-02-20 14:20:00,0.88035,0.8807,0.8802,0.8806,881399997.0
2009-02-20 14:21:00,0.88065,0.88075,0.8803,0.8805,766400000.0
2009-02-20 14:22:00,0.88045,0.88075,0.88045,0.8807,556600000.0
2009-02-20 14:23:00,0.8807,0.8809,0.88065,0.88075,598999992.0
2009-02-20 14:24:00,0.8809,0.881,0.88085,0.8809,625799997.0
2009-02-20 14:25:00,0.8809,0.88125,0.8809,0.88105,719400000.0
2009-02-20 14:26:00,0.88105,0.8811,0.88055,0.88055,663200002.0
2009-02-20 14:27:00,0.8806,0.8806,0.88015,0.88015,906400000.0
2009-02-20 14:28:00,0.8802,0.8803,0.87995,0.88025,437400001.0
2009-02-20 14:29:00,0.88025,0.88045,0.8802,0.88025,674600003.0
2009-02-20 14:30:00,0.88025,0.88025,0.8798,0.87995,464399999.0
2009-02-20 14:31:00,0.8799,0.8816,0.8799,0.8814,878599999.0
2009-02-20 14:32:00,0.88135,0.8816,0.8811,0.8814,1038000000.0
2009-02-20 14:33:00,0.8814,0.88145,0.88095,0.88105,902099997.0
2009-02-20 14:34:00,0.88105,0.8814,0.88095,0.88125,971399997.0
2009-02-20 14:35:00,0.8813,0.8813,0.88115,0.88115,1046400000.0
2009-02-20 14:36:00,0.88115,0.8817,0.88085,0.8817,883999999.0
2009-02-20 14:37:00,0.8816,0.8816,0.88125,0.8814,872999997.0
2009-02-20 14:38:00,0.88135,0.88145,0.8812,0.88145,639600001.0
2009-02-20 14:39:00,0.88145,0.88145,0.8807,0.88085,814200000.0
2009-02-20 14:40:00,0.88085,0.8813,0.8808,0.8813,658800001.0
2009-02-20 14:41:00,0.88125,0.8818,0.8812,0.8817,809200001.0
2009-02-20 14:42:00,0.88175,0.88185,0.88165,0.8818,399600000.0
2009-02-20 14:43:00,0.8818,0.88185,0.88175,0.8818,157400000.0
2009-02-20 14:44:00,0.8818,0.8819,0.88155,0.88175,713999994.0
2009-02-20 14:45:00,0.8818,0.8821,0.88175,0.882,522400000.0
2009-02-20 14:46:00,0.882,0.88215,0.882,0.8821,526399997.0
2009-02-20 14:47:00,0.88215,0.88225,0.88195,0.88195,534799998.0
2009-02-20 14:48:00,0.88195,0.88195,0.88165,0.8818,561999996.0
2009-02-20 14:49:00,0.8818,0.882,0.8817,0.8818,319600000.0
2009-02-20 14:50:00,0.8818,0.882,0.8818,0.8819,372999995.0
2009-02-20 14:51:00,0.88195,0.882,0.8816,0.8817,788999998.0
2009-02-20 14:52:00,0.88165,0.88165,0.8813,0.8813,398400001.0
2009-02-20 14:53:00,0.8813,0.88135,0.88115,0.8812,484599997.0
2009-02-20 14:54:00,0.88125,0.88145,0.881,0.8811,645000001.0
2009-02-20 14:55:00,0.8811,0.8813,0.88105,0.88115,657000000.0
2009-02-20 14:56:00,0.88115,0.88115,0.88075,0.88085,641000000.0
2009-02-20 14:57:00,0.88085,0.881,0.8808,0.88095,665999996.0
2009-02-20 14:58:00,0.88095,0.881,0.88055,0.88055,444799998.0
2009-02-20 14:59:00,0.8807,0.88095,0.8805,0.8808,417600000.0
2009-02-20 15:00:00,0.8808,0.8811,0.88075,0.88095,504799999.0
2009-02-20 15:01:00,0.88095,0.88105,0.8808,0.881,736399999.0
2009-02-20 15:02:00,0.88105,0.88105,0.8808,0.8808,436800000.0
2009-02-20 15:03:00,0.8808,0.881,0.88075,0.881,652000001.0
2009-02-20 15:04:00,0.88095,0.88195,0.8809,0.8819,683599999.0
2009-02-20 15:05:00,0.88205,0.8822,0.88175,0.8819,900600001.0
2009-02-20 15:06:00,0.8818,0.8824,0.8818,0.88225,898600000.0
2009-02-20 15:07:00,0.88225,0.8824,0.88195,0.882,985799998.0
2009-02-20 15:08:00,0.882,0.88215,0.882,0.8821,543600000.0
2009-02-20 15:09:00,0.88205,0.88205,0.8818,0.88195,499199997.0
2009-02-20 15:10:00,0.88195,0.88225,0.881,0.88105,803799999.0
2009-02-20 15:11:00,0.881,0.8812,0.8807,0.8807,542400000.0
2009-02-20 15:12:00,0.8807,0.88155,0.8807,0.88155,746800006.0
2009-02-20 15:13:00,0.8815,0.8817,0.88135,0.8815,872200007.0
2009-02-20 15:14:00,0.8815,0.88155,0.88065,0.88075,852600000.0
2009-02-20 15:15:00,0.88065,0.88095,0.88065,0.8808,648600002.0
2009-02-20 15:16:00,0.8808,0.88095,0.88075,0.88095,285000000.0
2009-02-20 15:17:00,0.881,0.88105,0.88085,0.8809,263699999.0
2009-02-20 15:18:00,0.88095,0.88125,0.8808,0.88125,604400001.0
2009-02-20 15:19:00,0.88125,0.8815,0.88125,0.88145,813000000.0
2009-02-20 15:20:00,0.8815,0.8815,0.88125,0.8815,405200002.0
2009-02-20 15:21:00,0.8815,0.8815,0.8814,0.88145,302400002.0
2009-02-20 15:22:00,0.88145,0.8816,0.8813,0.88145,1108200005.0
2009-02-20 15:23:00,0.88155,0.88175,0.8814,0.88175,519600003.0
2009-02-20 15:24:00,0.88165,0.8821,0.8816,0.88205,274200000.0
2009-02-20 15:25:00,0.88205,0.88225,0.88205,0.88215,300200004.0
2009-02-20 15:26:00,0.88215,0.88225,0.8818,0.88195,733999995.0
2009-02-20 15:27:00,0.88195,0.88225,0.88195,0.88215,674399995.0
2009-02-20 15:28:00,0.88215,0.88225,0.882,0.88205,587999999.0
2009-02-20 15:29:00,0.88205,0.88205,0.8819,0.88195,323600000.0
2009-02-20 15:30:00,0.88195,0.88195,0.8816,0.8816,924799998.0
2009-02-20 15:31:00,0.8816,0.8816,0.8809,0.881,984699998.0
2009-02-20 15:32:00,0.881,0.88105,0.88065,0.88085,765400000.0
2009-02-20 15:33:00,0.8808,0.8818,0.8808,0.8818,790399995.0
2009-02-20 15:34:00,0.88175,0.8819,0.8811,0.88115,829800007.0
2009-02-20 15:35:00,0.88115,0.8813,0.8806,0.8807,841399995.0
2009-02-20 15:36:00,0.88065,0.8807,0.88025,0.88045,498000000.0
2009-02-20 15:37:00,0.88045,0.8806,0.88005,0.88005,778999999.0
2009-02-20 15:38:00,0.88005,0.8805,0.87995,0.8805,579000000.0
2009-02-20 15:39:00,0.8805,0.8811,0.8805,0.8809,788400003.0
2009-02-20 15:40:00,0.8809,0.88155,0.8808,0.88085,734200001.0
2009-02-20 15:41:00,0.88075,0.8809,0.8806,0.8809,553400001.0
2009-02-20 15:42:00,0.8809,0.881,0.88055,0.88065,573400000.0
2009-02-20 15:43:00,0.8806,0.88065,0.8805,0.8805,1261599961.0
2009-02-20 15:44:00,0.88055,0.88065,0.8804,0.88045,603200000.0
2009-02-20 15:45:00,0.88045,0.8805,0.88,0.88015,769600003.0
2009-02-20 15:46:00,0.88015,0.8806,0.8801,0.8804,364200000.0
2009-02-20 15:47:00,0.8804,0.8804,0.88015,0.8803,701000001.0
2009-02-20 15:48:00,0.8803,0.8805,0.8803,0.88035,560600000.0
2009-02-20 15:49:00,0.88035,0.8804,0.8802,0.8802,542800001.0
2009-02-20 15:50:00,0.8802,0.8804,0.87995,0.88,502800000.0
2009-02-20 15:51:00,0.88,0.88035,0.87995,0.88015,969800000.0
2009-02-20 15:52:00,0.88015,0.88035,0.88015,0.88035,1278800013.0
2009-02-20 15:53:00,0.8803,0.88045,0.88025,0.8804,314799998.0
2009-02-20 15:54:00,0.88045,0.8806,0.88035,0.88055,505000001.0
2009-02-20 15:55:00,0.88055,0.88065,0.8805,0.8805,437800001.0
2009-02-20 15:56:00,0.88055,0.8809,0.8805,0.88075,430500000.0
2009-02-20 15:57:00,0.88075,0.88135,0.88075,0.8812,326400000.0
2009-02-20 15:58:00,0.8813,0.8813,0.88095,0.88105,328999999.0
2009-02-20 15:59:00,0.881,0.88115,0.881,0.88105,173400000.0
2009-02-20 16:00:00,0.88105,0.88125,0.881,0.88105,249400000.0
2009-02-20 16:01:00,0.88105,0.8813,0.88105,0.88115,208800000.0
2009-02-20 16:02:00,0.8812,0.88125,0.881,0.88105,240400000.0
2009-02-20 16:03:00,0.881,0.8813,0.8809,0.8813,488999998.0
2009-02-20 16:04:00,0.88125,0.88155,0.88125,0.8814,557800000.0
2009-02-20 16:05:00,0.8814,0.8818,0.8814,0.88145,514400002.0
2009-02-20 16:06:00,0.88145,0.88155,0.881,0.88115,759600000.0
2009-02-20 16:07:00,0.88125,0.8815,0.88105,0.8813,745399999.0
2009-02-20 16:08:00,0.8813,0.8814,0.88115,0.88125,367200000.0
2009-02-20 16:09:00,0.88125,0.88125,0.88105,0.88115,1120800002.0
2009-02-20 16:10:00,0.88105,0.88115,0.881,0.88105,1200200003.0
2009-02-20 16:11:00,0.881,0.88105,0.8805,0.88055,770299982.0
2009-02-20 16:12:00,0.88055,0.88055,0.8805,0.88055,805399978.0
2009-02-20 16:13:00,0.88055,0.881,0.88055,0.88095,793599998.0
2009-02-20 16:14:00,0.88095,0.88115,0.8807,0.8807,824899999.0
2009-02-20 16:15:00,0.8807,0.88095,0.8807,0.88085,942200004.0
2009-02-20 16:16:00,0.88085,0.88105,0.88085,0.881,717000002.0
2009-02-20 16:17:00,0.881,0.88115,0.88075,0.881,564600000.0
2009-02-20 16:18:00,0.881,0.8811,0.88095,0.881,1087599990.0
2009-02-20 16:19:00,0.881,0.88115,0.8809,0.881,973799986.0
2009-02-20 16:20:00,0.881,0.8813,0.8808,0.88105,790400002.0
2009-02-20 16:21:00,0.88105,0.8814,0.881,0.8814,769200001.0
2009-02-20 16:22:00,0.88135,0.88185,0.88135,0.88175,617000001.0
2009-02-20 16:23:00,0.8818,0.88235,0.8818,0.88205,1094600002.0
2009-02-20 16:24:00,0.88205,0.8821,0.8816,0.8818,895100003.0
2009-02-20 16:25:00,0.8818,0.8819,0.88165,0.88165,720800001.0
2009-02-20 16:26:00,0.88165,0.88175,0.88165,0.8817,573799999.0
2009-02-20 16:27:00,0.8817,0.882,0.8817,0.882,203800000.0
2009-02-20 16:28:00,0.88205,0.88225,0.88195,0.88205,675399998.0
2009-02-20 16:29:00,0.88205,0.8823,0.882,0.8822,412799997.0
2009-02-20 16:30:00,0.88225,0.8823,0.882,0.88215,843200001.0
2009-02-20 16:31:00,0.88215,0.88235,0.88195,0.8821,819799998.0
2009-02-20 16:32:00,0.8821,0.88255,0.882,0.8825,981399993.0
2009-02-20 16:33:00,0.8825,0.8828,0.8824,0.88255,568600001.0
2009-02-20 16:34:00,0.8827,0.8827,0.88225,0.88255,536400000.0
2009-02-20 16:35:00,0.8825,0.88265,0.88235,0.88265,512600000.0
2009-02-20 16:36:00,0.8826,0.8828,0.8825,0.8827,847799996.0
2009-02-20 16:37:00,0.8827,0.8828,0.88255,0.88265,805999996.0
2009-02-20 16:38:00,0.8826,0.88275,0.8825,0.88275,774199997.0
2009-02-20 16:39:00,0.88275,0.88295,0.88275,0.88275,678400000.0
2009-02-20 16:40:00,0.88275,0.88285,0.8825,0.8825,777999994.0
2009-02-20 16:41:00,0.8825,0.8826,0.88245,0.8826,593200003.0
2009-02-20 16:42:00,0.8826,0.88275,0.88225,0.8823,734199999.0
2009-02-20 16:43:00,0.8823,0.88275,0.8822,0.88265,1465999997.0
2009-02-20 16:44:00,0.88275,0.883,0.88265,0.8829,1115199994.0
2009-02-20 16:45:00,0.88295,0.88345,0.8829,0.88325,645399998.0
2009-02-20 16:46:00,0.88325,0.8833,0.8831,0.88315,551400000.0
2009-02-20 16:47:00,0.88315,0.88345,0.8829,0.8834,716200002.0
2009-02-20 16:48:00,0.8834,0.8834,0.8831,0.88315,456800000.0
2009-02-20 16:49:00,0.8831,0.8831,0.8826,0.8827,460800001.0
2009-02-20 16:50:00,0.88275,0.88275,0.88235,0.8824,895599998.0
2009-02-20 16:51:00,0.8824,0.8831,0.8824,0.883,904399999.0
2009-02-20 16:52:00,0.88305,0.8833,0.88285,0.883,872799998.0
2009-02-20 16:53:00,0.883,0.8831,0.88265,0.88295,960899998.0
2009-02-20 16:54:00,0.88285,0.88315,0.8828,0.8831,1158799998.0
2009-02-20 16:55:00,0.8831,0.88345,0.883,0.8834,724400000.0
2009-02-20 16:56:00,0.88345,0.8836,0.88325,0.8834,1227199992.0
2009-02-20 16:57:00,0.8835,0.8836,0.8833,0.8834,1058600005.0
2009-02-20 16:58:00,0.8834,0.8837,0.8833,0.88345,890599997.0
2009-02-20 16:59:00,0.88345,0.8835,0.8833,0.88345,1117200005.0
2009-02-20 17:00:00,0.8835,0.8835,0.883,0.88305,810999998.0
2009-02-20 17:01:00,0.88305,0.8832,0.883,0.88305,803800001.0
2009-02-20 17:02:00,0.88305,0.8831,0.8825,0.8826,1036800003.0
2009-02-20 17:03:00,0.8826,0.8827,0.8825,0.8825,972399995.0
2009-02-20 17:04:00,0.8825,0.88255,0.8822,0.88235,970700000.0
2009-02-20 17:05:00,0.88225,0.88255,0.882,0.88205,1153399985.0
2009-02-20 17:06:00,0.88205,0.88215,0.88195,0.882,1003999999.0
2009-02-20 17:07:00,0.882,0.8822,0.882,0.8821,590200000.0
2009-02-20 17:08:00,0.88205,0.8822,0.88175,0.88195,863600005.0
2009-02-20 17:09:00,0.8819,0.8822,0.8818,0.8822,730199999.0
2009-02-20 17:10:00,0.8822,0.8822,0.882,0.8821,703400000.0
2009-02-20 17:11:00,0.8821,0.88255,0.88205,0.8824,559999998.0
2009-02-20 17:12:00,0.88245,0.8826,0.8824,0.8825,791599999.0
2009-02-20 17:13:00,0.8825,0.88255,0.88245,0.8825,326800000.0
2009-02-20 17:14:00,0.88255,0.88295,0.88255,0.8828,514200000.0
2009-02-20 17:15:00,0.88285,0.883,0.8826,0.88285,607999999.0
2009-02-20 17:16:00,0.88285,0.88325,0.8828,0.88315,530199996.0
2009-02-20 17:17:00,0.88315,0.8835,0.883,0.88335,893800001.0
2009-02-20 17:18:00,0.88335,0.8834,0.8831,0.8831,542599999.0
2009-02-20 17:19:00,0.8831,0.8833,0.88295,0.88315,429600000.0
2009-02-20 17:20:00,0.88315,0.88325,0.883,0.8831,878200001.0
2009-02-20 17:21:00,0.8831,0.88315,0.883,0.88305,730199991.0
2009-02-20 17:22:00,0.88305,0.8836,0.88305,0.8835,832300000.0
2009-02-20 17:23:00,0.8835,0.8838,0.8831,0.8831,791200000.0
2009-02-20 17:24:00,0.8831,0.88385,0.883,0.88355,501900000.0
2009-02-20 17:25:00,0.8836,0.88365,0.88295,0.8831,540199998.0
2009-02-20 17:26:00,0.8831,0.8831,0.8825,0.8827,952199985.0
2009-02-20 17:27:00,0.8826,0.883,0.8826,0.88265,618600003.0
2009-02-20 17:28:00,0.88265,0.8833,0.88265,0.88295,619199999.0
2009-02-20 17:29:00,0.8829,0.88305,0.8826,0.88305,856599996.0
2009-02-20 17:30:00,0.883,0.88345,0.883,0.88325,762799998.0
2009-02-20 17:31:00,0.88325,0.8834,0.88305,0.88305,964199990.0
2009-02-20 17:32:00,0.88305,0.88305,0.88275,0.8828,606999997.0
2009-02-20 17:33:00,0.8828,0.8831,0.8828,0.883,535600001.0
2009-02-20 17:34:00,0.883,0.88305,0.8828,0.88285,692000001.0
2009-02-20 17:35:00,0.8829,0.8829,0.88245,0.8825,715199996.0
2009-02-20 17:36:00,0.8825,0.8826,0.88235,0.88235,686599999.0
2009-02-20 17:37:00,0.88235,0.8828,0.88235,0.88275,1029400006.0
2009-02-20 17:38:00,0.8827,0.88295,0.88265,0.88275,860800001.0
2009-02-20 17:39:00,0.88275,0.88305,0.8827,0.883,369399996.0
2009-02-20 17:40:00,0.883,0.88325,0.88275,0.8832,819799999.0
2009-02-20 17:41:00,0.8832,0.8833,0.8828,0.88315,609199999.0
2009-02-20 17:42:00,0.88315,0.88315,0.8827,0.8828,871199984.0
2009-02-20 17:43:00,0.8828,0.88295,0.8825,0.8829,861099994.0
2009-02-20 17:44:00,0.8829,0.88295,0.8826,0.8829,861500001.0
2009-02-20 17:45:00,0.8829,0.88295,0.8828,0.88295,545800000.0
2009-02-20 17:46:00,0.88295,0.88295,0.8828,0.8828,666999993.0
2009-02-20 17:47:00,0.8828,0.8829,0.8824,0.8825,506400000.0
2009-02-20 17:48:00,0.8825,0.8826,0.88245,0.8825,759599997.0
2009-02-20 17:49:00,0.8825,0.8829,0.8825,0.8827,505000000.0
2009-02-20 17:50:00,0.8827,0.88275,0.88255,0.8826,844599989.0
2009-02-20 17:51:00,0.8826,0.88275,0.8825,0.8825,477099993.0
2009-02-20 17:52:00,0.8825,0.8825,0.88235,0.8824,458199999.0
2009-02-20 17:53:00,0.8824,0.88245,0.88215,0.8822,462400000.0
2009-02-20 17:54:00,0.8822,0.8822,0.8817,0.88175,784799996.0
2009-02-20 17:55:00,0.88185,0.8819,0.88125,0.88145,869599998.0
2009-02-20 17:56:00,0.88145,0.88165,0.8814,0.88145,501399999.0
2009-02-20 17:57:00,0.8816,0.88195,0.88155,0.8817,687199998.0
2009-02-20 17:58:00,0.88165,0.8819,0.8813,0.8813,490199999.0
2009-02-20 17:59:00,0.8813,0.88135,0.8803,0.88085,516599999.0
2009-02-20 18:00:00,0.8808,0.88135,0.8806,0.88115,686199997.0
2009-02-20 18:01:00,0.8812,0.8814,0.8811,0.88125,692400002.0
2009-02-20 18:02:00,0.88125,0.8815,0.88115,0.88135,567600000.0
2009-02-20 18:03:00,0.8814,0.88155,0.8813,0.88155,721600001.0
2009-02-20 18:04:00,0.8815,0.8818,0.88145,0.8816,438600001.0
2009-02-20 18:05:00,0.8816,0.8819,0.88155,0.8818,810999998.0
2009-02-20 18:06:00,0.8818,0.88195,0.8818,0.8819,444800000.0
2009-02-20 18:07:00,0.8819,0.88215,0.8819,0.88205,819800001.0
2009-02-20 18:08:00,0.88205,0.88225,0.88185,0.88195,859799998.0
2009-02-20 18:09:00,0.882,0.8821,0.8817,0.8817,750500000.0
2009-02-20 18:10:00,0.8817,0.8819,0.88155,0.8818,644800002.0
2009-02-20 18:11:00,0.8818,0.8819,0.8815,0.88165,496200000.0
2009-02-20 18:12:00,0.88165,0.8819,0.88155,0.88185,1020499999.0
2009-02-20 18:13:00,0.8819,0.88225,0.88175,0.88225,634199995.0
2009-02-20 18:14:00,0.88225,0.8824,0.8819,0.88195,785800000.0
2009-02-20 18:15:00,0.88195,0.88215,0.88185,0.882,671799999.0
2009-02-20 18:16:00,0.882,0.8825,0.882,0.8825,752600001.0
2009-02-20 18:17:00,0.88245,0.88255,0.8823,0.8823,665000000.0
2009-02-20 18:18:00,0.8823,0.8826,0.8823,0.8825,444600000.0
2009-02-20 18:19:00,0.88245,0.8825,0.8823,0.88235,580800000.0
2009-02-20 18:20:00,0.88235,0.8825,0.88225,0.8824,745999998.0
2009-02-20 18:21:00,0.8823,0.88255,0.88225,0.88255,574600000.0
2009-02-20 18:22:00,0.88255,0.8826,0.8823,0.8824,974200001.0
2009-02-20 18:23:00,0.8824,0.88265,0.8823,0.88265,858200003.0
2009-02-20 18:24:00,0.88265,0.88285,0.8826,0.8828,1168899996.0
2009-02-20 18:25:00,0.8828,0.8829,0.88235,0.8825,667799996.0
2009-02-20 18:26:00,0.8825,0.8829,0.8825,0.8828,737599997.0
2009-02-20 18:27:00,0.8828,0.8829,0.88265,0.88275,373800000.0
2009-02-20 18:28:00,0.8827,0.88285,0.88265,0.8828,719000002.0
2009-02-20 18:29:00,0.8828,0.8829,0.8825,0.8829,691200000.0
2009-02-20 18:30:00,0.8829,0.8829,0.88245,0.88275,319700000.0
2009-02-20 18:31:00,0.88275,0.88285,0.88265,0.88285,313000000.0
2009-02-20 18:32:00,0.88285,0.8831,0.88285,0.88305,255700000.0
2009-02-20 18:33:00,0.8831,0.88325,0.8828,0.8829,601400002.0
2009-02-20 18:34:00,0.88285,0.8829,0.88245,0.88275,640800004.0
2009-02-20 18:35:00,0.88265,0.88305,0.8825,0.88285,607200001.0
2009-02-20 18:36:00,0.88285,0.88295,0.88275,0.88285,1142200004.0
2009-02-20 18:37:00,0.88285,0.88325,0.8828,0.88315,1018800001.0
2009-02-20 18:38:00,0.88315,0.88375,0.88315,0.8837,686199999.0
2009-02-20 18:39:00,0.8838,0.8839,0.88345,0.88375,420200000.0
2009-02-20 18:40:00,0.8838,0.8838,0.8835,0.8835,401000000.0
2009-02-20 18:41:00,0.8836,0.8837,0.8835,0.88365,446600000.0
2009-02-20 18:42:00,0.88365,0.8838,0.8835,0.8838,572999998.0
2009-02-20 18:43:00,0.8838,0.88395,0.8837,0.8838,259499999.0
2009-02-20 18:44:00,0.88375,0.8839,0.88365,0.8839,432799999.0
2009-02-20 18:45:00,0.8839,0.8839,0.88375,0.88385,559000000.0
2009-02-20 18:46:00,0.88385,0.88385,0.88355,0.8836,475399997.0
2009-02-20 18:47:00,0.8836,0.88375,0.88345,0.8835,592999998.0
2009-02-20 18:48:00,0.8835,0.8836,0.88345,0.8836,680200000.0
2009-02-20 18:49:00,0.88365,0.884,0.88355,0.88385,443999997.0
2009-02-20 18:50:00,0.884,0.88435,0.884,0.8843,566400000.0
2009-02-20 18:51:00,0.88435,0.8862,0.88435,0.8859,703200000.0
2009-02-20 18:52:00,0.88585,0.886,0.88525,0.88525,751399996.0
2009-02-20 18:53:00,0.88525,0.8864,0.88505,0.8855,867199999.0
2009-02-20 18:54:00,0.8855,0.88555,0.88515,0.8853,659600001.0
2009-02-20 18:55:00,0.8853,0.88535,0.885,0.88505,568200000.0
2009-02-20 18:56:00,0.88505,0.88555,0.88505,0.88555,464200000.0
2009-02-20 18:57:00,0.88565,0.8857,0.88505,0.88505,640399999.0
2009-02-20 18:58:00,0.88505,0.8853,0.885,0.8852,527999999.0
2009-02-20 18:59:00,0.8852,0.8855,0.885,0.8853,823999996.0
2009-02-20 19:00:00,0.88535,0.88625,0.8853,0.88625,600000000.0
2009-02-20 19:01:00,0.88615,0.88695,0.88615,0.8864,530800000.0
2009-02-20 19:02:00,0.88645,0.88665,0.88595,0.8866,571800000.0
2009-02-20 19:03:00,0.88665,0.88735,0.88645,0.88735,492500000.0
2009-02-20 19:04:00,0.8873,0.88735,0.88515,0.8852,463000000.0
2009-02-20 19:05:00,0.8853,0.8855,0.885,0.8853,608000000.0
2009-02-20 19:06:00,0.8853,0.88585,0.88515,0.88545,657800001.0
2009-02-20 19:07:00,0.88545,0.88545,0.8841,0.8849,579000001.0
2009-02-20 19:08:00,0.8849,0.8864,0.8849,0.88585,496200000.0
2009-02-20 19:09:00,0.88575,0.88685,0.8857,0.88665,467200000.0
2009-02-20 19:10:00,0.88665,0.88745,0.88665,0.8874,472400000.0
2009-02-20 19:11:00,0.88755,0.8879,0.8874,0.8877,431800000.0
2009-02-20 19:12:00,0.88775,0.8879,0.88615,0.88615,419200000.0
2009-02-20 19:13:00,0.8862,0.8868,0.886,0.88625,406600000.0
2009-02-20 19:14:00,0.8864,0.8871,0.88605,0.887,542600000.0
2009-02-20 19:15:00,0.887,0.88785,0.88675,0.88675,501400000.0
2009-02-20 19:16:00,0.88675,0.88695,0.8861,0.8869,545199999.0
2009-02-20 19:17:00,0.8869,0.8869,0.88615,0.88645,715800000.0
2009-02-20 19:18:00,0.8864,0.8864,0.886,0.88605,465999999.0
2009-02-20 19:19:00,0.8861,0.8868,0.88605,0.88665,530600001.0
2009-02-20 19:20:00,0.88665,0.8868,0.8865,0.88675,405800000.0
2009-02-20 19:21:00,0.88675,0.8868,0.8866,0.8868,675800000.0
2009-02-20 19:22:00,0.88675,0.8869,0.8866,0.8867,639800000.0
2009-02-20 19:23:00,0.88685,0.8869,0.88625,0.88675,625600000.0
2009-02-20 19:24:00,0.88665,0.8871,0.8862,0.8862,538800000.0
2009-02-20 19:25:00,0.88625,0.88675,0.88615,0.88675,754399999.0
2009-02-20 19:26:00,0.8868,0.88705,0.88675,0.88685,770800002.0
2009-02-20 19:27:00,0.8869,0.88705,0.8866,0.8867,715200000.0
2009-02-20 19:28:00,0.8868,0.887,0.8867,0.8869,562200000.0
2009-02-20 19:29:00,0.88695,0.887,0.88675,0.88685,611400000.0
2009-02-20 19:30:00,0.88695,0.887,0.8867,0.88685,596600000.0
2009-02-20 19:31:00,0.8868,0.887,0.88675,0.88675,533200000.0
2009-02-20 19:32:00,0.88675,0.8879,0.88675,0.8877,696200000.0
2009-02-20 19:33:00,0.8877,0.88795,0.8873,0.88745,631199999.0
2009-02-20 19:34:00,0.8874,0.88745,0.88685,0.8872,730600000.0
2009-02-20 19:35:00,0.8872,0.8874,0.88695,0.8871,609199999.0
2009-02-20 19:36:00,0.88715,0.8875,0.8871,0.8875,368800000.0
2009-02-20 19:37:00,0.8875,0.88755,0.88745,0.88745,499000000.0
2009-02-20 19:38:00,0.88745,0.8875,0.88705,0.8873,662600000.0
2009-02-20 19:39:00,0.88725,0.8873,0.88595,0.886,1006599991.0
2009-02-20 19:40:00,0.88595,0.8863,0.88595,0.8863,534999999.0
2009-02-20 19:41:00,0.88625,0.88655,0.8862,0.8864,452400000.0
2009-02-20 19:42:00,0.8864,0.88655,0.88625,0.88635,514000001.0
2009-02-20 19:43:00,0.8865,0.8867,0.8862,0.8863,508000000.0
2009-02-20 19:44:00,0.8863,0.8864,0.88625,0.88625,363200000.0
2009-02-20 19:45:00,0.88625,0.8865,0.88585,0.8865,400800000.0
2009-02-20 19:46:00,0.88645,0.8869,0.88645,0.88655,424000000.0
2009-02-20 19:47:00,0.88655,0.8867,0.88655,0.8867,207200000.0
2009-02-20 19:48:00,0.8867,0.8868,0.8867,0.8867,332800000.0
2009-02-20 19:49:00,0.8867,0.88685,0.8866,0.8866,468599997.0
2009-02-20 19:50:00,0.8866,0.8867,0.8865,0.8865,343000000.0
2009-02-20 19:51:00,0.8865,0.88675,0.8865,0.8865,750200000.0
2009-02-20 19:52:00,0.8865,0.88655,0.8862,0.8863,745800000.0
2009-02-20 19:53:00,0.8863,0.8866,0.88615,0.8866,309800000.0
2009-02-20 19:54:00,0.8867,0.8868,0.8866,0.88675,311800000.0
2009-02-20 19:55:00,0.88675,0.8868,0.8855,0.8862,557600001.0
2009-02-20 19:56:00,0.88625,0.8864,0.88605,0.8862,667800002.0
2009-02-20 19:57:00,0.8863,0.88655,0.8862,0.8864,534800001.0
2009-02-20 19:58:00,0.88635,0.8865,0.88565,0.8858,353800000.0
2009-02-20 19:59:00,0.88575,0.88605,0.8856,0.8859,452600000.0
2009-02-20 20:00:00,0.8859,0.8866,0.88585,0.8865,534800000.0
2009-02-20 20:01:00,0.8865,0.8868,0.8863,0.88645,379400000.0
2009-02-20 20:02:00,0.88645,0.8866,0.88635,0.88655,512000000.0
2009-02-20 20:03:00,0.88655,0.8868,0.88645,0.88675,209800000.0
2009-02-20 20:04:00,0.8868,0.8868,0.88625,0.88655,541800000.0
2009-02-20 20:05:00,0.8865,0.88655,0.8861,0.88615,556600000.0
2009-02-20 20:06:00,0.886,0.88635,0.8858,0.88605,581800000.0
2009-02-20 20:07:00,0.88605,0.88675,0.886,0.88675,484000000.0
2009-02-20 20:08:00,0.88675,0.88735,0.8867,0.88705,451000000.0
2009-02-20 20:09:00,0.88705,0.8872,0.8867,0.88675,492000000.0
2009-02-20 20:10:00,0.88675,0.8872,0.88675,0.88705,225800000.0
2009-02-20 20:11:00,0.88705,0.88715,0.887,0.88705,377000000.0
2009-02-20 20:12:00,0.88705,0.88725,0.887,0.88705,212200000.0
2009-02-20 20:13:00,0.88705,0.8878,0.88705,0.8878,358400000.0
2009-02-20 20:14:00,0.88775,0.88775,0.88715,0.88735,637800000.0
2009-02-20 20:15:00,0.88735,0.88835,0.8873,0.88785,503800000.0
2009-02-20 20:16:00,0.88785,0.8886,0.88775,0.888,492199999.0
2009-02-20 20:17:00,0.88805,0.8887,0.888,0.8882,586000000.0
2009-02-20 20:18:00,0.88825,0.88835,0.8873,0.88835,484800000.0
2009-02-20 20:19:00,0.88835,0.8903,0.88805,0.88985,411800000.0
2009-02-20 20:20:00,0.8899,0.8908,0.8899,0.89055,426600000.0
2009-02-20 20:21:00,0.8905,0.89075,0.88995,0.89025,511399999.0
2009-02-20 20:22:00,0.89025,0.89025,0.88995,0.8901,527200000.0
2009-02-20 20:23:00,0.8901,0.89055,0.88995,0.89025,698000000.0
2009-02-20 20:24:00,0.89025,0.8909,0.89025,0.8904,451000000.0
2009-02-20 20:25:00,0.89045,0.89085,0.89045,0.89055,429600000.0
2009-02-20 20:26:00,0.8905,0.8906,0.89015,0.89035,383800000.0
2009-02-20 20:27:00,0.8903,0.8905,0.89015,0.89035,610400004.0
2009-02-20 20:28:00,0.89035,0.89035,0.88985,0.8902,603599998.0
2009-02-20 20:29:00,0.89025,0.89055,0.88995,0.89015,448600000.0
2009-02-20 20:30:00,0.89015,0.8909,0.8899,0.8909,444000000.0
2009-02-20 20:31:00,0.89075,0.8909,0.8906,0.89065,380200000.0
2009-02-20 20:32:00,0.89065,0.891,0.89055,0.8909,632200000.0
2009-02-20 20:33:00,0.8909,0.8915,0.8908,0.89145,522000000.0
2009-02-20 20:34:00,0.8915,0.8921,0.8912,0.8918,472400000.0
2009-02-20 20:35:00,0.8918,0.8918,0.8906,0.8906,627700000.0
2009-02-20 20:36:00,0.8906,0.89085,0.8906,0.8908,323800000.0
2009-02-20 20:37:00,0.8907,0.8909,0.89055,0.89055,333000000.0
2009-02-20 20:38:00,0.89055,0.89095,0.89055,0.8906,475200000.0
2009-02-20 20:39:00,0.8905,0.89095,0.8904,0.89075,457800000.0
2009-02-20 20:40:00,0.89075,0.89075,0.8906,0.8906,289400000.0
2009-02-20 20:41:00,0.8906,0.89065,0.8905,0.89055,283200000.0
2009-02-20 20:42:00,0.89055,0.89095,0.89045,0.8905,403800000.0
2009-02-20 20:43:00,0.8905,0.89085,0.8905,0.8907,501800000.0
2009-02-20 20:44:00,0.8907,0.8908,0.8905,0.8906,268000000.0
2009-02-20 20:45:00,0.8906,0.8907,0.89055,0.8906,195200000.0
2009-02-20 20:46:00,0.8906,0.8907,0.8905,0.8905,216400000.0
2009-02-20 20:47:00,0.8905,0.8905,0.89035,0.8904,243600000.0
2009-02-20 20:48:00,0.8904,0.891,0.89035,0.8908,466400000.0
2009-02-20 20:49:00,0.8908,0.8911,0.8907,0.89075,472000000.0
2009-02-20 20:50:00,0.8907,0.8909,0.8901,0.8902,455800000.0
2009-02-20 20:51:00,0.89015,0.89015,0.88975,0.88995,576400000.0
2009-02-20 20:52:00,0.8899,0.89025,0.8898,0.89005,548800000.0
2009-02-20 20:53:00,0.89005,0.89015,0.8896,0.88965,493600000.0
2009-02-20 20:54:00,0.88965,0.8898,0.8896,0.8897,289600000.0
2009-02-20 20:55:00,0.8897,0.88975,0.8897,0.8897,339600000.0
2009-02-20 20:56:00,0.8897,0.8898,0.8897,0.88975,172600000.0
2009-02-20 20:57:00,0.88975,0.88975,0.8895,0.8895,220000000.0
2009-02-20 20:58:00,0.8895,0.8895,0.8893,0.8893,405800000.0
2009-02-20 20:59:00,0.88925,0.88955,0.88845,0.88885,600800001.0
2009-02-20 21:00:00,0.88885,0.8902,0.88885,0.88955,657800000.0
2009-02-20 21:01:00,0.8896,0.8901,0.8895,0.8898,549800000.0
2009-02-20 21:02:00,0.88975,0.89005,0.88935,0.8898,594400000.0
2009-02-20 21:03:00,0.8899,0.8899,0.88955,0.8896,642200000.0
2009-02-20 21:04:00,0.8896,0.89005,0.8896,0.8898,539800000.0
2009-02-20 21:05:00,0.8898,0.8898,0.889,0.88925,467800000.0
2009-02-20 21:06:00,0.88925,0.8893,0.88885,0.88905,476400001.0
2009-02-20 21:07:00,0.88905,0.8891,0.88875,0.88895,632200000.0
2009-02-20 21:08:00,0.88895,0.8894,0.88895,0.8891,423200000.0
2009-02-20 21:09:00,0.8891,0.8891,0.8885,0.889,606399999.0
2009-02-20 21:10:00,0.889,0.88935,0.88895,0.88915,422200000.0
2009-02-20 21:11:00,0.88915,0.8892,0.889,0.88905,527200000.0
2009-02-20 21:12:00,0.88905,0.88925,0.88905,0.88915,509400000.0
2009-02-20 21:13:00,0.88915,0.8902,0.88915,0.8902,455800000.0
2009-02-20 21:14:00,0.8902,0.8902,0.88995,0.89,550800001.0
2009-02-20 21:15:00,0.89,0.89,0.88955,0.8897,554400000.0
2009-02-20 21:16:00,0.8897,0.89015,0.8896,0.89,426000000.0
2009-02-20 21:17:00,0.88995,0.89,0.88965,0.8897,346800000.0
2009-02-20 21:18:00,0.88965,0.8897,0.88885,0.88905,538399999.0
2009-02-20 21:19:00,0.88905,0.8892,0.88895,0.88915,378800000.0
2009-02-20 21:20:00,0.88915,0.88975,0.8891,0.88945,545600000.0
2009-02-20 21:21:00,0.88945,0.8896,0.8893,0.8893,551200000.0
2009-02-20 21:22:00,0.8893,0.88935,0.8887,0.88905,570600000.0
2009-02-20 21:23:00,0.88905,0.8891,0.8883,0.88855,591200000.0
2009-02-20 21:24:00,0.8885,0.88855,0.8882,0.8885,515600000.0
2009-02-20 21:25:00,0.8885,0.88885,0.8883,0.88835,611600001.0
2009-02-20 21:26:00,0.8884,0.889,0.8883,0.88835,691999999.0
2009-02-20 21:27:00,0.88835,0.8889,0.88835,0.88885,466800000.0
2009-02-20 21:28:00,0.88885,0.889,0.8885,0.88885,592800000.0
2009-02-20 21:29:00,0.88885,0.8889,0.88875,0.88875,254000000.0
2009-02-20 21:30:00,0.88875,0.88895,0.88875,0.88885,389000000.0
2009-02-20 21:31:00,0.88885,0.8893,0.8888,0.88915,665800000.0
2009-02-20 21:32:00,0.88915,0.8892,0.88875,0.88875,619600001.0
2009-02-20 21:33:00,0.88875,0.8888,0.88875,0.88875,204000000.0
2009-02-20 21:34:00,0.88875,0.88905,0.88875,0.88905,565800000.0
2009-02-20 21:35:00,0.8891,0.8892,0.88885,0.88885,345200000.0
2009-02-20 21:36:00,0.8888,0.88895,0.88875,0.88885,202800000.0
2009-02-20 21:37:00,0.88885,0.889,0.8888,0.8889,334800000.0
2009-02-20 21:38:00,0.88885,0.889,0.88865,0.88865,380400001.0
2009-02-20 21:39:00,0.88865,0.8887,0.8884,0.88865,393800000.0
2009-02-20 21:40:00,0.8887,0.88875,0.8884,0.88845,596000000.0
2009-02-20 21:41:00,0.88845,0.8887,0.8884,0.8884,410000000.0
2009-02-20 21:42:00,0.88835,0.88855,0.8883,0.8884,406600000.0
2009-02-20 21:43:00,0.8884,0.8886,0.8883,0.88835,600200000.0
2009-02-20 21:44:00,0.8883,0.88845,0.88825,0.88835,350600000.0
2009-02-20 21:45:00,0.88835,0.8885,0.88835,0.8884,694200013.0
2009-02-20 21:46:00,0.8884,0.88865,0.88835,0.8886,287200003.0
2009-02-20 21:47:00,0.8886,0.88865,0.88845,0.8885,291400000.0
2009-02-20 21:48:00,0.8885,0.88865,0.8884,0.88855,699000000.0
2009-02-20 21:49:00,0.88855,0.8887,0.88845,0.88855,569800000.0
2009-02-20 21:50:00,0.88855,0.88855,0.8883,0.8884,302000003.0
2009-02-20 21:51:00,0.8884,0.88845,0.8882,0.88835,428200001.0
2009-02-20 21:52:00,0.8883,0.8885,0.88815,0.88815,457000001.0
2009-02-20 21:53:00,0.88815,0.8884,0.88815,0.8884,545000000.0
2009-02-20 21:54:00,0.88845,0.88855,0.8883,0.88855,268400000.0
2009-02-20 21:55:00,0.88855,0.88885,0.88855,0.88875,419800001.0
2009-02-20 21:56:00,0.88875,0.8889,0.88875,0.8889,422200000.0
2009-02-20 21:57:00,0.88885,0.88905,0.8888,0.88895,92200000.0
2009-02-20 21:58:00,0.88895,0.8891,0.88885,0.889,128400000.0
2009-02-20 21:59:00,0.889,0.88915,0.8889,0.889,239800000.0
2009-02-20 22:00:00,0.8889,0.889,0.88845,0.8886,331200000.0
2009-02-20 22:01:00,0.8886,0.8891,0.8886,0.889,244400000.0
2009-02-20 22:02:00,0.889,0.88925,0.88885,0.8889,453400000.0
2009-02-20 22:03:00,0.8889,0.8892,0.88885,0.889,363000000.0
2009-02-20 22:04:00,0.889,0.8891,0.88875,0.8888,423800000.0
2009-02-20 22:05:00,0.8888,0.88895,0.8888,0.88885,299400000.0
2009-02-20 22:06:00,0.8888,0.88895,0.88875,0.88895,264400000.0
2009-02-20 22:07:00,0.889,0.889,0.8889,0.889,65000000.0
2009-02-20 22:08:00,0.889,0.8891,0.88885,0.88895,143600000.0
2009-02-20 22:09:00,0.88895,0.889,0.88885,0.8889,141800000.0
2009-02-20 22:10:00,0.8889,0.8889,0.8888,0.8889,154200000.0
2009-02-20 22:11:00,0.8888,0.88905,0.88875,0.88885,112200000.0
2009-02-20 22:12:00,0.88895,0.889,0.88875,0.88895,357600000.0
2009-02-20 22:13:00,0.88895,0.88935,0.8888,0.88935,213600000.0
2009-02-20 22:14:00,0.88935,0.88935,0.88905,0.8892,170999999.0
2009-02-20 22:15:00,0.8892,0.8892,0.88895,0.889,239800000.0
2009-02-20 22:16:00,0.889,0.8891,0.88885,0.889,583199999.0
2009-02-20 22:17:00,0.889,0.88905,0.8887,0.8887,292400000.0
2009-02-20 22:18:00,0.8887,0.88875,0.8883,0.8883,253600000.0
2009-02-20 22:19:00,0.8882,0.88875,0.88815,0.8887,731599999.0
2009-02-20 22:20:00,0.8887,0.88885,0.88855,0.8888,224800000.0
2009-02-20 22:21:00,0.8888,0.88895,0.88875,0.88885,397600000.0
2009-02-20 22:22:00,0.88885,0.8889,0.88835,0.88855,257200000.0
2009-02-20 22:23:00,0.88855,0.88855,0.88815,0.8882,623399999.0
2009-02-20 22:24:00,0.8882,0.8886,0.88815,0.88835,364800001.0
2009-02-20 22:25:00,0.88835,0.88875,0.88805,0.88865,214800000.0
2009-02-20 22:26:00,0.8886,0.8887,0.8885,0.88855,281000000.0
2009-02-20 22:27:00,0.88855,0.8888,0.88855,0.8888,46000000.0
2009-02-20 22:28:00,0.8888,0.889,0.88875,0.8888,365000000.0
2009-02-20 22:29:00,0.88875,0.8889,0.88875,0.88875,437400002.0
2009-02-20 22:30:00,0.88875,0.8891,0.8887,0.8891,609000000.0
2009-02-20 22:31:00,0.8891,0.88915,0.88885,0.88905,387599999.0
2009-02-20 22:32:00,0.88905,0.8892,0.889,0.8891,189400000.0
2009-02-20 22:33:00,0.8891,0.8893,0.88905,0.88925,157400000.0
2009-02-20 22:34:00,0.8892,0.8895,0.889,0.88905,147400000.0
2009-02-20 22:35:00,0.8891,0.88935,0.889,0.8892,227000000.0
2009-02-20 22:36:00,0.88925,0.8905,0.8892,0.8904,437800000.0
2009-02-20 22:37:00,0.8904,0.8904,0.8901,0.89035,304000000.0
2009-02-20 22:38:00,0.89035,0.8905,0.89015,0.89025,226800000.0
2009-02-20 22:39:00,0.89025,0.8905,0.8902,0.8903,196300000.0
2009-02-20 22:40:00,0.89035,0.8904,0.89,0.89015,101400000.0
2009-02-20 22:41:00,0.89015,0.8903,0.88995,0.89005,242800000.0
2009-02-20 22:42:00,0.89,0.89035,0.88995,0.89015,353400000.0
2009-02-20 22:43:00,0.89015,0.8903,0.89005,0.89005,203800001.0
2009-02-20 22:44:00,0.8901,0.89025,0.8901,0.8902,45000000.0
2009-02-20 22:45:00,0.8901,0.89035,0.89,0.89035,163800000.0
2009-02-20 22:46:00,0.89035,0.89035,0.8899,0.88995,219200000.0
2009-02-20 22:47:00,0.88995,0.89025,0.88985,0.8901,156600000.0
2009-02-20 22:48:00,0.89015,0.8902,0.89,0.8901,269000000.0
2009-02-20 22:49:00,0.89015,0.89065,0.8901,0.89055,335800000.0
2009-02-20 22:50:00,0.89055,0.8906,0.8904,0.8906,95400000.0
2009-02-20 22:51:00,0.8905,0.8905,0.89035,0.89045,209400000.0
2009-02-20 22:52:00,0.89035,0.89045,0.8901,0.8904,188800000.0
2009-02-20 22:53:00,0.8903,0.89035,0.8901,0.89025,235199999.0
2009-02-20 22:54:00,0.89035,0.89045,0.89015,0.89015,122400000.0
2009-02-20 22:55:00,0.89015,0.89035,0.89015,0.89025,183200000.0
2009-02-20 22:56:00,0.89025,0.8903,0.89015,0.8902,250200000.0
2009-02-20 22:57:00,0.89025,0.8904,0.89025,0.89035,98000000.0
2009-02-20 22:58:00,0.89035,0.8904,0.88995,0.88995,208800000.0
2009-02-20 22:59:00,0.89,0.89005,0.88945,0.88955,320800000.0
2009-02-20 23:00:00,0.88955,0.8897,0.88955,0.88965,839599999.0
2009-02-20 23:01:00,0.88965,0.8898,0.88945,0.8895,353200000.0
2009-02-20 23:02:00,0.8895,0.88955,0.8895,0.8895,111200000.0
2009-02-20 23:03:00,0.8895,0.88955,0.8895,0.88955,36800000.0
2009-02-20 23:04:00,0.88955,0.88995,0.8895,0.88975,195200000.0
2009-02-20 23:05:00,0.88985,0.89005,0.88985,0.89005,178000000.0
2009-02-20 23:06:00,0.89005,0.89005,0.8899,0.88995,112200000.0
2009-02-20 23:07:00,0.88995,0.88995,0.8898,0.8898,136400000.0
2009-02-20 23:08:00,0.88985,0.8899,0.88965,0.8897,201800000.0
2009-02-20 23:09:00,0.88975,0.88975,0.8897,0.8897,61600000.0
2009-02-20 23:10:00,0.8897,0.88975,0.88965,0.8897,187800000.0
2009-02-20 23:11:00,0.8897,0.8897,0.8894,0.8894,142000000.0
2009-02-20 23:12:00,0.88945,0.88955,0.8893,0.8894,72800000.0
2009-02-20 23:13:00,0.8894,0.8895,0.8889,0.88915,162600000.0
2009-02-20 23:14:00,0.88915,0.88915,0.8887,0.8887,144800000.0
2009-02-20 23:15:00,0.8888,0.8892,0.88865,0.88885,115800000.0
2009-02-20 23:16:00,0.88915,0.8897,0.88885,0.8895,135200000.0
2009-02-20 23:17:00,0.8895,0.88955,0.889,0.889,69000000.0
2009-02-20 23:18:00,0.889,0.88915,0.88895,0.88905,116200000.0
2009-02-20 23:19:00,0.889,0.889,0.88875,0.8888,84600000.0
2009-02-20 23:20:00,0.8887,0.88895,0.8887,0.8889,69200000.0
2009-02-20 23:21:00,0.8889,0.88915,0.8889,0.8891,53600000.0
2009-02-20 23:22:00,0.8891,0.8894,0.8891,0.8894,172400000.0
2009-02-20 23:23:00,0.88945,0.88965,0.88935,0.8895,146200000.0
2009-02-20 23:24:00,0.8895,0.8895,0.88915,0.8892,96800000.0
2009-02-20 23:25:00,0.8892,0.8893,0.8888,0.8888,208400000.0
2009-02-20 23:26:00,0.88875,0.88875,0.8887,0.88875,46600000.0
2009-02-20 23:27:00,0.88875,0.88875,0.88875,0.88875,8000000.0
2009-02-20 23:28:00,0.88875,0.88875,0.88835,0.8884,83800000.0
2009-02-20 23:29:00,0.88845,0.88845,0.88785,0.88805,248600000.0
2009-02-20 23:30:00,0.88805,0.88825,0.88785,0.88815,320200000.0
2009-02-20 23:31:00,0.88815,0.88865,0.88815,0.8886,219400000.0
2009-02-20 23:32:00,0.8886,0.8886,0.88845,0.88845,151000000.0
2009-02-20 23:33:00,0.88845,0.8885,0.88845,0.88845,21600000.0
2009-02-20 23:34:00,0.8885,0.8887,0.8885,0.88865,49600000.0
2009-02-20 23:35:00,0.88865,0.8887,0.8885,0.8887,43200000.0
2009-02-20 23:36:00,0.8887,0.8887,0.88855,0.8886,92800000.0
2009-02-20 23:37:00,0.8886,0.8886,0.88845,0.88855,274000000.0
2009-02-20 23:38:00,0.88855,0.8888,0.88855,0.8886,147600000.0
2009-02-20 23:39:00,0.88865,0.88865,0.88845,0.88855,85600000.0
2009-02-20 23:40:00,0.8885,0.88855,0.8884,0.8884,61800000.0
2009-02-20 23:41:00,0.8886,0.8887,0.8885,0.8886,86200000.0
2009-02-20 23:42:00,0.8886,0.88875,0.8885,0.8885,117600000.0
2009-02-20 23:43:00,0.8886,0.88865,0.8885,0.8886,90200000.0
2009-02-20 23:44:00,0.8887,0.88885,0.88855,0.8887,221800000.0
2009-02-20 23:45:00,0.8887,0.8888,0.8886,0.8887,154400000.0
2009-02-20 23:46:00,0.8887,0.88895,0.88865,0.88895,131800000.0
2009-02-20 23:47:00,0.889,0.88935,0.889,0.8893,91800000.0
2009-02-20 23:48:00,0.88925,0.88925,0.88895,0.8891,261200000.0
2009-02-20 23:49:00,0.8891,0.88975,0.88905,0.88945,197800000.0
2009-02-20 23:50:00,0.88945,0.88945,0.88885,0.88895,110200000.0
2009-02-20 23:51:00,0.88895,0.889,0.8883,0.88855,177000000.0
2009-02-20 23:52:00,0.88865,0.889,0.88865,0.88875,161400000.0
2009-02-20 23:53:00,0.88875,0.88895,0.88835,0.8884,206000000.0
2009-02-20 23:54:00,0.8884,0.88865,0.8884,0.88865,74800000.0
2009-02-20 23:55:00,0.88865,0.8888,0.8886,0.8888,57200000.0
2009-02-20 23:56:00,0.88885,0.8891,0.8888,0.8888,95200000.0
2009-02-20 23:57:00,0.8888,0.88905,0.8888,0.88905,130800000.0
2009-02-20 23:58:00,0.88905,0.88905,0.8888,0.8889,209800000.0
2009-02-20 23:59:00,0.8889,0.88915,0.88815,0.8885,106800000.0
2009-02-23 00:00:00,0.8889,0.8889,0.8889,0.8889,14000000.0
2009-02-23 00:01:00,0.8889,0.889,0.8889,0.889,52000000.0
2009-02-23 00:02:00,0.88895,0.8895,0.8889,0.8895,129200000.0
2009-02-23 00:03:00,0.8895,0.8897,0.88945,0.8897,115200000.0
2009-02-23 00:04:00,0.8895,0.8898,0.8895,0.88955,57600000.0
2009-02-23 00:05:00,0.8895,0.88955,0.8895,0.88955,19200000.0
2009-02-23 00:06:00,0.8895,0.8901,0.88935,0.88965,193200000.0
2009-02-23 00:07:00,0.88965,0.8901,0.8894,0.8901,49600000.0
2009-02-23 00:08:00,0.89025,0.8905,0.88935,0.88945,181600000.0
2009-02-23 00:09:00,0.88945,0.8895,0.88945,0.8895,151400000.0
2009-02-23 00:10:00,0.8895,0.88955,0.88945,0.88945,43000000.0
2009-02-23 00:11:00,0.88945,0.8895,0.88945,0.88945,105600000.0
2009-02-23 00:12:00,0.88945,0.88945,0.88945,0.88945,14400000.0
2009-02-23 00:13:00,0.88945,0.88945,0.88945,0.88945,21600000.0
2009-02-23 00:14:00,0.88945,0.88945,0.88945,0.88945,21600000.0
2009-02-23 00:15:00,0.88935,0.88935,0.88935,0.88935,14400000.0
2009-02-23 00:16:00,0.8895,0.8895,0.889,0.8895,114000000.0
2009-02-23 00:17:00,0.8895,0.8895,0.8895,0.8895,36800000.0
2009-02-23 00:18:00,0.88975,0.88975,0.8894,0.8894,18800000.0
2009-02-23 00:19:00,0.8895,0.8896,0.8895,0.8896,61000000.0
2009-02-23 00:20:00,0.88955,0.88955,0.8895,0.8895,35000000.0
2009-02-23 00:21:00,0.88945,0.8897,0.8894,0.8897,54000000.0
2009-02-23 00:22:00,0.8897,0.8897,0.88945,0.8897,31600000.0
2009-02-23 00:23:00,0.8897,0.8897,0.8897,0.8897,14400000.0
2009-02-23 00:24:00,0.8898,0.8898,0.8898,0.8898,4800000.0
2009-02-23 00:25:00,0.8897,0.8897,0.8897,0.8897,14400000.0
2009-02-23 00:26:00,0.8897,0.89005,0.8897,0.89005,56800000.0
2009-02-23 00:27:00,0.89005,0.8903,0.88965,0.89005,122600000.0
2009-02-23 00:28:00,0.89015,0.89015,0.89015,0.89015,28800000.0
2009-02-23 00:29:00,0.8901,0.89015,0.88975,0.89015,96000000.0
2009-02-23 00:30:00,0.89,0.8901,0.8896,0.8896,48000000.0
2009-02-23 00:31:00,0.8897,0.8898,0.8896,0.8897,145200000.0
2009-02-23 00:32:00,0.8898,0.8898,0.8898,0.8898,1000000.0
2009-02-23 00:33:00,0.8898,0.8898,0.8897,0.8897,9200000.0
2009-02-23 00:34:00,0.8897,0.8897,0.8894,0.88945,183200000.0
2009-02-23 00:35:00,0.88945,0.88945,0.8894,0.88945,33600000.0
2009-02-23 00:36:00,0.88945,0.88945,0.8894,0.88945,40800000.0
2009-02-23 00:37:00,0.88945,0.88945,0.88945,0.88945,9600000.0
2009-02-23 00:38:00,0.88945,0.88945,0.88945,0.88945,4800000.0
2009-02-23 00:39:00,0.88945,0.88945,0.88945,0.88945,28800000.0
2009-02-23 00:40:00,0.88945,0.88945,0.88945,0.88945,65600000.0
2009-02-23 00:41:00,0.88945,0.88945,0.88945,0.88945,57600000.0
2009-02-23 00:42:00,0.88945,0.88945,0.88945,0.88945,28800000.0
2009-02-23 00:43:00,0.88945,0.8895,0.88945,0.8895,39400000.0
2009-02-23 00:44:00,0.8895,0.8897,0.8894,0.8897,72600000.0
2009-02-23 00:45:00,0.8897,0.88975,0.88935,0.88975,240400000.0
2009-02-23 00:46:00,0.88975,0.88985,0.88935,0.8896,143600000.0
2009-02-23 00:47:00,0.8896,0.8896,0.8895,0.88955,46800000.0
2009-02-23 00:48:00,0.88955,0.88955,0.8895,0.88955,61200000.0
2009-02-23 00:49:00,0.88945,0.8896,0.88945,0.88955,79600000.0
2009-02-23 00:50:00,0.88955,0.88955,0.8895,0.88955,64400000.0
2009-02-23 00:51:00,0.88955,0.88955,0.8895,0.88955,145200000.0
2009-02-23 00:52:00,0.8895,0.88955,0.8895,0.88955,48400000.0
2009-02-23 00:53:00,0.88955,0.88985,0.8895,0.88975,121400000.0
2009-02-23 00:54:00,0.8897,0.88975,0.8897,0.88975,80800000.0
2009-02-23 00:55:00,0.88975,0.88975,0.88975,0.88975,9600000.0
2009-02-23 00:56:00,0.8898,0.88985,0.8897,0.88985,43600000.0
2009-02-23 00:57:00,0.88985,0.88985,0.88985,0.88985,57600000.0
2009-02-23 00:58:00,0.88985,0.88985,0.88985,0.88985,38400000.0
2009-02-23 00:59:00,0.88985,0.89,0.88985,0.89,76800000.0
2009-02-23 01:00:00,0.89,0.89015,0.89,0.89015,74400000.0
2009-02-23 01:01:00,0.8902,0.89025,0.8894,0.88985,174600000.0
2009-02-23 01:02:00,0.8898,0.8898,0.8894,0.8894,212000000.0
2009-02-23 01:03:00,0.8894,0.88945,0.8894,0.88945,65600000.0
2009-02-23 01:04:00,0.88945,0.88945,0.8894,0.88945,46400000.0
2009-02-23 01:05:00,0.8894,0.88955,0.88935,0.88945,64200000.0
2009-02-23 01:06:00,0.88945,0.8898,0.88945,0.88975,257800000.0
2009-02-23 01:07:00,0.8898,0.88985,0.88955,0.88985,304000000.0
2009-02-23 01:08:00,0.8899,0.8902,0.88985,0.88995,163000000.0
2009-02-23 01:09:00,0.88995,0.88995,0.88995,0.88995,14000000.0
2009-02-23 01:10:00,0.88995,0.88995,0.8895,0.88955,116600000.0
2009-02-23 01:11:00,0.88955,0.88965,0.8895,0.8896,218600000.0
2009-02-23 01:12:00,0.88955,0.88955,0.88955,0.88955,48400000.0
2009-02-23 01:13:00,0.88955,0.88955,0.88955,0.88955,68800000.0
2009-02-23 01:14:00,0.8896,0.8896,0.8896,0.8896,4400000.0
2009-02-23 01:15:00,0.8896,0.8896,0.88955,0.8896,58400000.0
2009-02-23 01:16:00,0.8896,0.88985,0.8896,0.88985,92800000.0
2009-02-23 01:17:00,0.88985,0.88995,0.88965,0.8899,158000000.0
2009-02-23 01:18:00,0.8899,0.8899,0.88975,0.88975,11200000.0
2009-02-23 01:19:00,0.88985,0.89,0.88965,0.8899,366800000.0
2009-02-23 01:20:00,0.8899,0.89,0.8899,0.88995,235600000.0
2009-02-23 01:21:00,0.8899,0.89,0.88975,0.88975,232800000.0
2009-02-23 01:22:00,0.88975,0.88975,0.88945,0.8896,30000000.0
2009-02-23 01:23:00,0.8896,0.8896,0.88945,0.88945,60800000.0
2009-02-23 01:24:00,0.88945,0.88965,0.88945,0.88965,52400000.0
2009-02-23 01:25:00,0.88965,0.88965,0.88965,0.88965,109200000.0
2009-02-23 01:26:00,0.88965,0.88965,0.88965,0.88965,48000000.0
2009-02-23 01:27:00,0.88965,0.88995,0.88965,0.8899,116000000.0
2009-02-23 01:28:00,0.88995,0.89005,0.88975,0.89005,140000000.0
2009-02-23 01:29:00,0.88965,0.89,0.88965,0.88995,37600000.0
2009-02-23 01:30:00,0.88995,0.89015,0.88995,0.89005,17200000.0
2009-02-23 01:31:00,0.89005,0.8901,0.89,0.89,63600000.0
2009-02-23 01:32:00,0.89,0.89015,0.89,0.89015,35400000.0
2009-02-23 01:33:00,0.89015,0.89015,0.89005,0.8901,14800000.0
2009-02-23 01:34:00,0.89005,0.89005,0.88995,0.89,18400000.0
2009-02-23 01:35:00,0.89,0.89,0.88975,0.88975,58400000.0
2009-02-23 01:36:00,0.88975,0.88975,0.88975,0.88975,32000000.0
2009-02-23 01:37:00,0.88975,0.88975,0.8896,0.8896,60000000.0
2009-02-23 01:38:00,0.8896,0.88965,0.8896,0.88965,117600000.0
2009-02-23 01:39:00,0.88965,0.88965,0.88935,0.8896,151000000.0
2009-02-23 01:40:00,0.8896,0.8896,0.8894,0.8894,108200000.0
2009-02-23 01:41:00,0.8894,0.8894,0.88935,0.8894,41600000.0
2009-02-23 01:42:00,0.8894,0.8894,0.8894,0.8894,108000000.0
2009-02-23 01:43:00,0.8894,0.8894,0.8886,0.88875,192700000.0
2009-02-23 01:44:00,0.8889,0.8889,0.88885,0.8889,276200000.0
2009-02-23 01:45:00,0.8889,0.88905,0.8888,0.88885,328200000.0
2009-02-23 01:46:00,0.88885,0.88895,0.88885,0.88895,76800000.0
2009-02-23 01:47:00,0.88895,0.889,0.88875,0.8889,221000000.0
2009-02-23 01:48:00,0.889,0.8891,0.8888,0.88895,238000000.0
2009-02-23 01:49:00,0.88895,0.88895,0.8888,0.8888,58400000.0
2009-02-23 01:50:00,0.8888,0.889,0.88875,0.889,191600000.0
2009-02-23 01:51:00,0.889,0.8892,0.88875,0.8892,131400000.0
2009-02-23 01:52:00,0.88895,0.8898,0.88895,0.8895,190800000.0
2009-02-23 01:53:00,0.88955,0.8896,0.8891,0.88945,179000000.0
2009-02-23 01:54:00,0.8893,0.88955,0.88905,0.88915,122000000.0
2009-02-23 01:55:00,0.8892,0.8895,0.88915,0.88935,161200000.0
2009-02-23 01:56:00,0.88935,0.8895,0.8892,0.88935,194400000.0
2009-02-23 01:57:00,0.8894,0.88945,0.88935,0.88945,91200000.0
2009-02-23 01:58:00,0.88945,0.88955,0.88925,0.88955,311800000.0
2009-02-23 01:59:00,0.88955,0.88955,0.8893,0.8893,90400000.0
2009-02-23 02:00:00,0.8893,0.89,0.8891,0.8895,162400000.0
2009-02-23 02:01:00,0.8896,0.88975,0.8894,0.88975,108600000.0
2009-02-23 02:02:00,0.8898,0.8901,0.88955,0.88955,291000000.0
2009-02-23 02:03:00,0.8895,0.88975,0.8894,0.88965,226000000.0
2009-02-23 02:04:00,0.8897,0.89005,0.8897,0.88975,235600000.0
2009-02-23 02:05:00,0.88975,0.8901,0.88975,0.8901,247000000.0
2009-02-23 02:06:00,0.8901,0.89015,0.8897,0.8898,420400000.0
2009-02-23 02:07:00,0.88985,0.8903,0.88975,0.89025,393000000.0
2009-02-23 02:08:00,0.8902,0.89045,0.8902,0.89035,217200000.0
2009-02-23 02:09:00,0.89035,0.8905,0.89035,0.8904,178800000.0
2009-02-23 02:10:00,0.89035,0.8904,0.8903,0.8903,103200000.0
2009-02-23 02:11:00,0.8903,0.8904,0.89,0.89,200800000.0
2009-02-23 02:12:00,0.89,0.89,0.8897,0.89,291800000.0
2009-02-23 02:13:00,0.88995,0.88995,0.88965,0.8899,463000001.0
2009-02-23 02:14:00,0.8899,0.88995,0.8897,0.88995,111600000.0
2009-02-23 02:15:00,0.88995,0.8903,0.88985,0.89025,180800000.0
2009-02-23 02:16:00,0.8902,0.8902,0.89,0.89,506400000.0
2009-02-23 02:17:00,0.89,0.8903,0.89,0.89025,422600000.0
2009-02-23 02:18:00,0.89025,0.89025,0.89,0.89,511800001.0
2009-02-23 02:19:00,0.89,0.89,0.89,0.89,94400000.0
2009-02-23 02:20:00,0.89,0.89005,0.89,0.89,145000000.0
2009-02-23 02:21:00,0.89,0.89025,0.88965,0.88965,236800000.0
2009-02-23 02:22:00,0.8896,0.88995,0.88935,0.8896,293400000.0
2009-02-23 02:23:00,0.8896,0.89,0.8895,0.8897,360200000.0
2009-02-23 02:24:00,0.88955,0.8897,0.8894,0.8896,413000000.0
2009-02-23 02:25:00,0.8896,0.88995,0.8896,0.8899,115400000.0
2009-02-23 02:26:00,0.8899,0.88995,0.8899,0.88995,97800000.0
2009-02-23 02:27:00,0.88995,0.89,0.88995,0.89,112400000.0
2009-02-23 02:28:00,0.89,0.89,0.89,0.89,81600000.0
2009-02-23 02:29:00,0.89,0.89,0.89,0.89,53800000.0
2009-02-23 02:30:00,0.89,0.89,0.88985,0.88985,45400000.0
2009-02-23 02:31:00,0.88985,0.88985,0.8898,0.88985,14600000.0
2009-02-23 02:32:00,0.88983,0.88983,0.88974,0.88975,53000000.0
2009-02-23 02:33:00,0.88985,0.88985,0.88985,0.88985,2800000.0
2009-02-23 02:34:00,0.88985,0.88985,0.8895,0.88955,120200000.0
2009-02-23 02:35:00,0.88955,0.8896,0.8895,0.8896,85800000.0
2009-02-23 02:36:00,0.8896,0.8896,0.8891,0.88915,403600000.0
2009-02-23 02:37:00,0.88915,0.88925,0.88905,0.8891,504400000.0
2009-02-23 02:38:00,0.8891,0.88965,0.889,0.88965,507800000.0
2009-02-23 02:39:00,0.88965,0.88965,0.88915,0.8894,519000000.0
2009-02-23 02:40:00,0.8894,0.88945,0.8892,0.8892,219600000.0
2009-02-23 02:41:00,0.8892,0.88955,0.8891,0.88955,222000000.0
2009-02-23 02:42:00,0.8896,0.8896,0.8892,0.8894,301800000.0
2009-02-23 02:43:00,0.8894,0.88975,0.8893,0.8895,366200000.0
2009-02-23 02:44:00,0.8895,0.8895,0.88945,0.88945,149200000.0
2009-02-23 02:45:00,0.88945,0.88965,0.88945,0.8895,150400000.0
2009-02-23 02:46:00,0.88965,0.8897,0.88965,0.88965,113000000.0
2009-02-23 02:47:00,0.88965,0.8897,0.8896,0.8897,237400000.0
2009-02-23 02:48:00,0.8897,0.8897,0.8894,0.8895,279200000.0
2009-02-23 02:49:00,0.8895,0.8896,0.8894,0.8896,441800002.0
2009-02-23 02:50:00,0.8896,0.8898,0.8895,0.8896,250400000.0
2009-02-23 02:51:00,0.8896,0.88995,0.8895,0.8897,264400000.0
2009-02-23 02:52:00,0.8896,0.8897,0.8895,0.8895,146600000.0
2009-02-23 02:53:00,0.8895,0.8895,0.8894,0.88945,335400000.0
2009-02-23 02:54:00,0.88945,0.8896,0.8894,0.88955,740400000.0
2009-02-23 02:55:00,0.88955,0.88955,0.8894,0.88945,471000000.0
2009-02-23 02:56:00,0.88945,0.8895,0.88945,0.8895,36800000.0
2009-02-23 02:57:00,0.8895,0.88955,0.8895,0.8895,75200000.0
2009-02-23 02:58:00,0.8895,0.8896,0.8895,0.8895,107200000.0
2009-02-23 02:59:00,0.8895,0.8897,0.8895,0.88955,152800000.0
2009-02-23 03:00:00,0.88955,0.88955,0.88955,0.88955,48000000.0
2009-02-23 03:01:00,0.8895,0.88965,0.8895,0.88965,112200000.0
2009-02-23 03:02:00,0.8897,0.88985,0.8896,0.8896,238000000.0
2009-02-23 03:03:00,0.8896,0.88965,0.88955,0.88955,207200000.0
2009-02-23 03:04:00,0.8895,0.88955,0.8895,0.88955,168400000.0
2009-02-23 03:05:00,0.88955,0.8897,0.8895,0.8895,200200000.0
2009-02-23 03:06:00,0.8895,0.88965,0.8895,0.8896,82400000.0
2009-02-23 03:07:00,0.8896,0.88965,0.8896,0.88965,19200000.0
2009-02-23 03:08:00,0.8896,0.88965,0.88955,0.8896,138800000.0
2009-02-23 03:09:00,0.8896,0.88975,0.8896,0.8896,173800000.0
2009-02-23 03:10:00,0.8896,0.8896,0.8896,0.8896,97600000.0
2009-02-23 03:11:00,0.8896,0.88965,0.8896,0.88965,106400000.0
2009-02-23 03:12:00,0.88965,0.88965,0.8896,0.88965,136200000.0
2009-02-23 03:13:00,0.88965,0.8898,0.88965,0.88975,203800000.0
2009-02-23 03:14:00,0.88975,0.88975,0.88965,0.8897,272800000.0
2009-02-23 03:15:00,0.8897,0.8897,0.8896,0.8896,109400000.0
2009-02-23 03:16:00,0.88965,0.8897,0.88965,0.88965,108600000.0
2009-02-23 03:17:00,0.88965,0.89025,0.88965,0.8898,432800000.0
2009-02-23 03:18:00,0.8899,0.8899,0.88955,0.88955,186800000.0
2009-02-23 03:19:00,0.8896,0.88965,0.88915,0.8895,282800000.0
2009-02-23 03:20:00,0.88945,0.8895,0.8894,0.8894,106000000.0
2009-02-23 03:21:00,0.8894,0.8894,0.8892,0.8893,246400000.0
2009-02-23 03:22:00,0.8893,0.88955,0.88925,0.88935,358200000.0
2009-02-23 03:23:00,0.8893,0.88955,0.8892,0.8892,331600000.0
2009-02-23 03:24:00,0.8892,0.8893,0.889,0.889,448200000.0
2009-02-23 03:25:00,0.889,0.889,0.8886,0.8887,295400000.0
2009-02-23 03:26:00,0.88865,0.8893,0.88865,0.8892,446800000.0
2009-02-23 03:27:00,0.8892,0.88955,0.8889,0.8895,448400000.0
2009-02-23 03:28:00,0.88955,0.89,0.88865,0.8888,487000000.0
2009-02-23 03:29:00,0.8889,0.88955,0.8889,0.8895,403200000.0
2009-02-23 03:30:00,0.8895,0.8898,0.88875,0.88915,381800000.0
2009-02-23 03:31:00,0.88915,0.88915,0.88885,0.889,139600000.0
2009-02-23 03:32:00,0.88905,0.8895,0.889,0.8895,162400000.0
2009-02-23 03:33:00,0.8895,0.8895,0.88905,0.8891,162400000.0
2009-02-23 03:34:00,0.8891,0.88915,0.8891,0.8891,68000000.0
2009-02-23 03:35:00,0.8891,0.88965,0.8891,0.88965,293600000.0
2009-02-23 03:36:00,0.88965,0.88995,0.8892,0.8892,488800000.0
2009-02-23 03:37:00,0.88925,0.8895,0.88905,0.8893,127000000.0
2009-02-23 03:38:00,0.8893,0.8895,0.8891,0.8894,535800000.0
2009-02-23 03:39:00,0.8894,0.88985,0.88905,0.88905,590200000.0
2009-02-23 03:40:00,0.8891,0.88925,0.88875,0.8888,640600000.0
2009-02-23 03:41:00,0.8888,0.88945,0.8886,0.8888,653799999.0
2009-02-23 03:42:00,0.8888,0.889,0.8888,0.889,214000000.0
2009-02-23 03:43:00,0.889,0.8894,0.88895,0.88935,296800000.0
2009-02-23 03:44:00,0.8894,0.8896,0.8893,0.88955,404400000.0
2009-02-23 03:45:00,0.88955,0.88955,0.88915,0.88915,492200000.0
2009-02-23 03:46:00,0.88915,0.8893,0.8889,0.8893,639400000.0
2009-02-23 03:47:00,0.88945,0.89,0.88935,0.88975,696200000.0
2009-02-23 03:48:00,0.8897,0.88975,0.88885,0.88935,741900000.0
2009-02-23 03:49:00,0.88935,0.88995,0.88935,0.8896,909700000.0
2009-02-23 03:50:00,0.88975,0.88975,0.8888,0.889,430400000.0
2009-02-23 03:51:00,0.889,0.8901,0.8889,0.8901,513399998.0
2009-02-23 03:52:00,0.8901,0.89035,0.88975,0.88985,524400000.0
2009-02-23 03:53:00,0.8898,0.89005,0.88935,0.8895,542399998.0
2009-02-23 03:54:00,0.8895,0.88955,0.88905,0.88955,531399999.0
2009-02-23 03:55:00,0.88955,0.89015,0.88955,0.89015,628399999.0
2009-02-23 03:56:00,0.89015,0.8916,0.8901,0.89025,616200000.0
2009-02-23 03:57:00,0.89025,0.89035,0.8896,0.89025,527200000.0
2009-02-23 03:58:00,0.89025,0.891,0.8902,0.8906,443800000.0
2009-02-23 03:59:00,0.89055,0.89055,0.8896,0.88985,602800000.0
2009-02-23 04:00:00,0.8897,0.89025,0.8895,0.8902,748799996.0
2009-02-23 04:01:00,0.8902,0.8907,0.8896,0.8896,670800000.0
2009-02-23 04:02:00,0.8896,0.89035,0.8896,0.8899,541400000.0
2009-02-23 04:03:00,0.8899,0.89005,0.88935,0.88975,465400000.0
2009-02-23 04:04:00,0.88975,0.89025,0.8893,0.8901,420200000.0
2009-02-23 04:05:00,0.89015,0.89045,0.88975,0.89,580200000.0
2009-02-23 04:06:00,0.8901,0.89105,0.8901,0.8906,495400000.0
2009-02-23 04:07:00,0.89065,0.89095,0.8905,0.8906,371600000.0
2009-02-23 04:08:00,0.8906,0.89075,0.89035,0.89065,285200000.0
2009-02-23 04:09:00,0.89065,0.8908,0.89065,0.8907,338399998.0
2009-02-23 04:10:00,0.8907,0.89075,0.8905,0.89075,254000000.0
2009-02-23 04:11:00,0.8907,0.89085,0.89055,0.8907,227600000.0
2009-02-23 04:12:00,0.89075,0.89105,0.8907,0.89085,294600000.0
2009-02-23 04:13:00,0.89095,0.89125,0.8909,0.8909,317200000.0
2009-02-23 04:14:00,0.89095,0.8911,0.8907,0.8909,308600000.0
2009-02-23 04:15:00,0.8909,0.891,0.8906,0.8908,202200000.0
2009-02-23 04:16:00,0.8908,0.8908,0.89015,0.8903,295200000.0
2009-02-23 04:17:00,0.89025,0.8904,0.88995,0.88995,304600000.0
2009-02-23 04:18:00,0.89,0.8904,0.88985,0.89005,430400000.0
2009-02-23 04:19:00,0.89005,0.89005,0.8896,0.8896,591599999.0
2009-02-23 04:20:00,0.8896,0.8898,0.8896,0.8897,380000000.0
2009-02-23 04:21:00,0.8898,0.88995,0.8896,0.88975,564800000.0
2009-02-23 04:22:00,0.88975,0.88995,0.88945,0.8899,425800000.0
2009-02-23 04:23:00,0.8899,0.8899,0.88945,0.8897,272600000.0
2009-02-23 04:24:00,0.8897,0.8903,0.8895,0.8895,408600000.0
2009-02-23 04:25:00,0.8895,0.88985,0.88945,0.8896,482600000.0
2009-02-23 04:26:00,0.8896,0.8901,0.88945,0.8895,630800000.0
2009-02-23 04:27:00,0.8895,0.8896,0.88945,0.88945,121600000.0
2009-02-23 04:28:00,0.88945,0.88945,0.8894,0.88945,88200000.0
2009-02-23 04:29:00,0.88945,0.8895,0.8894,0.8895,169200000.0
2009-02-23 04:30:00,0.8895,0.88965,0.8895,0.8895,142200000.0
2009-02-23 04:31:00,0.8895,0.8895,0.88935,0.88945,54200000.0
2009-02-23 04:32:00,0.88945,0.8895,0.88935,0.88935,194000000.0
2009-02-23 04:33:00,0.88935,0.8895,0.88935,0.88945,215600000.0
2009-02-23 04:34:00,0.88945,0.88945,0.88915,0.8892,288200000.0
2009-02-23 04:35:00,0.8892,0.88935,0.88915,0.88915,187600000.0
2009-02-23 04:36:00,0.88915,0.88935,0.889,0.8892,216000000.0
2009-02-23 04:37:00,0.8892,0.8895,0.88915,0.8893,356800000.0
2009-02-23 04:38:00,0.8893,0.8893,0.889,0.8892,124200000.0
2009-02-23 04:39:00,0.8892,0.8895,0.889,0.8895,225400000.0
2009-02-23 04:40:00,0.8895,0.8899,0.88915,0.8893,280000000.0
2009-02-23 04:41:00,0.8893,0.8893,0.8892,0.8893,132600000.0
2009-02-23 04:42:00,0.8893,0.8893,0.889,0.889,212200000.0
2009-02-23 04:43:00,0.889,0.88925,0.889,0.88915,400800000.0
2009-02-23 04:44:00,0.8891,0.88915,0.889,0.889,628600000.0
2009-02-23 04:45:00,0.889,0.88925,0.889,0.8892,311800000.0
2009-02-23 04:46:00,0.88925,0.8894,0.88895,0.88905,483800000.0
2009-02-23 04:47:00,0.8891,0.8892,0.8889,0.88915,522400000.0
2009-02-23 04:48:00,0.8892,0.8893,0.889,0.8891,364200001.0
2009-02-23 04:49:00,0.8891,0.8893,0.889,0.88925,503800000.0
2009-02-23 04:50:00,0.88925,0.8893,0.8889,0.88905,214800000.0
2009-02-23 04:51:00,0.88905,0.88905,0.889,0.889,159400000.0
2009-02-23 04:52:00,0.889,0.889,0.8881,0.8889,414800002.0
2009-02-23 04:53:00,0.88865,0.88865,0.88865,0.88865,119800000.0
2009-02-23 04:54:00,0.8887,0.88875,0.88865,0.8887,181600000.0
2009-02-23 04:55:00,0.8887,0.8887,0.88865,0.88865,130000000.0
2009-02-23 04:56:00,0.8888,0.8888,0.88865,0.88875,203000000.0
2009-02-23 04:57:00,0.88875,0.8888,0.8887,0.88875,285600000.0
2009-02-23 04:58:00,0.8887,0.8888,0.8887,0.8888,185200000.0
2009-02-23 04:59:00,0.8887,0.88885,0.8887,0.88885,116200000.0
2009-02-23 05:00:00,0.8889,0.889,0.88885,0.8889,45600000.0
2009-02-23 05:01:00,0.88885,0.889,0.88885,0.88895,61400000.0
2009-02-23 05:02:00,0.88895,0.889,0.8889,0.8889,208200000.0
2009-02-23 05:03:00,0.8889,0.88895,0.8889,0.88895,99400000.0
2009-02-23 05:04:00,0.88905,0.8892,0.8889,0.8892,336400001.0
2009-02-23 05:05:00,0.8892,0.8892,0.8889,0.8889,385999999.0
2009-02-23 05:06:00,0.889,0.8894,0.889,0.88915,234000000.0
2009-02-23 05:07:00,0.8891,0.88915,0.889,0.88915,167000000.0
2009-02-23 05:08:00,0.889,0.88915,0.8889,0.889,187400000.0
2009-02-23 05:09:00,0.8891,0.8893,0.889,0.889,189000000.0
2009-02-23 05:10:00,0.889,0.88925,0.8889,0.889,112000000.0
2009-02-23 05:11:00,0.889,0.88905,0.889,0.889,131200000.0
2009-02-23 05:12:00,0.889,0.88905,0.889,0.889,190600000.0
2009-02-23 05:13:00,0.889,0.88905,0.889,0.889,87000000.0
2009-02-23 05:14:00,0.889,0.88905,0.889,0.88905,129200000.0
2009-02-23 05:15:00,0.88905,0.8891,0.88895,0.889,253200000.0
2009-02-23 05:16:00,0.889,0.889,0.8889,0.889,293400000.0
2009-02-23 05:17:00,0.88895,0.889,0.8889,0.889,79000000.0
2009-02-23 05:18:00,0.88895,0.889,0.8889,0.889,288800000.0
2009-02-23 05:19:00,0.889,0.88915,0.889,0.88905,302600000.0
2009-02-23 05:20:00,0.88905,0.88905,0.889,0.889,256000000.0
2009-02-23 05:21:00,0.889,0.88905,0.889,0.889,112200000.0
2009-02-23 05:22:00,0.8891,0.8891,0.889,0.88905,206200000.0
2009-02-23 05:23:00,0.88905,0.88915,0.88905,0.8891,87400000.0
2009-02-23 05:24:00,0.8891,0.88925,0.889,0.88905,121000000.0
2009-02-23 05:25:00,0.88905,0.88915,0.889,0.88915,119000000.0
2009-02-23 05:26:00,0.88915,0.88935,0.88905,0.88925,99400000.0
2009-02-23 05:27:00,0.88925,0.8893,0.8892,0.8892,238200000.0
2009-02-23 05:28:00,0.8892,0.8893,0.8892,0.8893,128000000.0
2009-02-23 05:29:00,0.8893,0.8893,0.8893,0.8893,9600000.0
2009-02-23 05:30:00,0.8893,0.88965,0.889,0.889,223000000.0
2009-02-23 05:31:00,0.889,0.88945,0.889,0.88945,426400000.0
2009-02-23 05:32:00,0.88955,0.8896,0.8895,0.8896,167200000.0
2009-02-23 05:33:00,0.88955,0.8896,0.8895,0.88955,34600000.0
2009-02-23 05:34:00,0.88955,0.88965,0.88945,0.88965,113400000.0
2009-02-23 05:35:00,0.8896,0.8896,0.8893,0.8893,64000000.0
2009-02-23 05:36:00,0.8893,0.8893,0.889,0.88905,184600000.0
2009-02-23 05:37:00,0.88905,0.88905,0.8889,0.889,428200000.0
2009-02-23 05:38:00,0.889,0.889,0.8889,0.889,295200000.0
2009-02-23 05:39:00,0.889,0.889,0.88895,0.889,130800000.0
2009-02-23 05:40:00,0.88895,0.889,0.8889,0.889,243599999.0
2009-02-23 05:41:00,0.889,0.8891,0.889,0.88905,140400000.0
2009-02-23 05:42:00,0.889,0.88905,0.889,0.889,123200000.0
2009-02-23 05:43:00,0.889,0.889,0.889,0.889,30000000.0
2009-02-23 05:44:00,0.889,0.889,0.889,0.889,35800000.0
2009-02-23 05:45:00,0.889,0.889,0.889,0.889,5600000.0
2009-02-23 05:46:00,0.889,0.8891,0.889,0.889,49400000.0
2009-02-23 05:47:00,0.8889,0.889,0.88865,0.88865,576399997.0
2009-02-23 05:48:00,0.88865,0.88875,0.88865,0.88865,393600000.0
2009-02-23 05:49:00,0.88865,0.88865,0.8886,0.88865,69000000.0
2009-02-23 05:50:00,0.88865,0.8887,0.88865,0.88865,160600000.0
2009-02-23 05:51:00,0.88865,0.8887,0.88865,0.8887,45200000.0
2009-02-23 05:52:00,0.8887,0.8887,0.8887,0.8887,25000000.0
2009-02-23 05:53:00,0.8887,0.88875,0.8887,0.88875,17000000.0
2009-02-23 05:54:00,0.8887,0.88875,0.8887,0.88875,68800000.0
2009-02-23 05:55:00,0.88875,0.88875,0.88865,0.88865,243400000.0
2009-02-23 05:56:00,0.88865,0.88865,0.88865,0.88865,122200000.0
2009-02-23 05:57:00,0.88865,0.88895,0.88865,0.88885,411800000.0
2009-02-23 05:58:00,0.88885,0.889,0.88875,0.88875,93000000.0
2009-02-23 05:59:00,0.88871,0.88882,0.88856,0.88858,1208399997.0
2009-02-23 06:00:00,0.8888,0.88885,0.88875,0.88875,29800000.0
2009-02-23 06:01:00,0.8888,0.8889,0.8887,0.8887,222000000.0
2009-02-23 06:02:00,0.8887,0.8887,0.88865,0.88865,198200000.0
2009-02-23 06:03:00,0.88865,0.88865,0.88865,0.88865,88800000.0
2009-02-23 06:04:00,0.88865,0.88865,0.88865,0.88865,44400000.0
2009-02-23 06:05:00,0.88865,0.8887,0.88865,0.8887,111600000.0
2009-02-23 06:06:00,0.8887,0.8887,0.88865,0.88865,85000000.0
2009-02-23 06:07:00,0.88865,0.8887,0.88855,0.8886,341400000.0
2009-02-23 06:08:00,0.8886,0.88865,0.88835,0.8885,257400000.0
2009-02-23 06:09:00,0.8885,0.8885,0.8885,0.8885,60800000.0
2009-02-23 06:10:00,0.8885,0.8887,0.8885,0.8885,93200000.0
2009-02-23 06:11:00,0.8885,0.8885,0.8885,0.8885,24400000.0
2009-02-23 06:12:00,0.8885,0.8885,0.8885,0.8885,11200000.0
2009-02-23 06:13:00,0.8885,0.8885,0.8885,0.8885,8400000.0
2009-02-23 06:14:00,0.8885,0.8886,0.8885,0.8886,72800000.0
2009-02-23 06:15:00,0.8886,0.8886,0.8885,0.88855,39600000.0
2009-02-23 06:16:00,0.88855,0.88855,0.8885,0.8885,56000000.0
2009-02-23 06:17:00,0.8885,0.8885,0.8885,0.8885,89600000.0
2009-02-23 06:18:00,0.8886,0.8886,0.8885,0.8885,147200000.0
2009-02-23 06:19:00,0.8885,0.8885,0.8885,0.8885,76800000.0
2009-02-23 06:20:00,0.8885,0.8885,0.88845,0.88845,167000000.0
2009-02-23 06:21:00,0.88845,0.88855,0.8884,0.88845,171000000.0
2009-02-23 06:22:00,0.88845,0.8885,0.88845,0.8885,37000000.0
2009-02-23 06:23:00,0.8885,0.8885,0.88845,0.88845,98400000.0
2009-02-23 06:24:00,0.88845,0.8885,0.88845,0.8885,79800000.0
2009-02-23 06:25:00,0.8885,0.88865,0.8885,0.8886,216200000.0
2009-02-23 06:26:00,0.8886,0.88875,0.88855,0.88875,122600000.0
2009-02-23 06:27:00,0.8888,0.8892,0.88865,0.8892,347200000.0
2009-02-23 06:28:00,0.8892,0.8892,0.8888,0.8889,141600000.0
2009-02-23 06:29:00,0.8889,0.889,0.8888,0.889,289999999.0
2009-02-23 06:30:00,0.889,0.88915,0.88875,0.88875,399200000.0
2009-02-23 06:31:00,0.8887,0.8887,0.8885,0.8885,219000000.0
2009-02-23 06:32:00,0.8885,0.8887,0.8885,0.8887,445800000.0
2009-02-23 06:33:00,0.8887,0.8887,0.88865,0.88865,74800000.0
2009-02-23 06:34:00,0.88865,0.88865,0.8885,0.8885,230000000.0
2009-02-23 06:35:00,0.8885,0.8886,0.8885,0.8885,212200000.0
2009-02-23 06:36:00,0.8885,0.88855,0.8885,0.8885,137400000.0
2009-02-23 06:37:00,0.8885,0.88855,0.8885,0.8885,93600000.0
2009-02-23 06:38:00,0.8885,0.8885,0.8885,0.8885,95000000.0
2009-02-23 06:39:00,0.8885,0.8885,0.8884,0.88845,81000000.0
2009-02-23 06:40:00,0.88845,0.88845,0.8884,0.88845,43200000.0
2009-02-23 06:41:00,0.88845,0.88845,0.88845,0.88845,46800000.0
2009-02-23 06:42:00,0.8884,0.8885,0.888,0.8881,229200000.0
2009-02-23 06:43:00,0.8881,0.88815,0.8881,0.8881,217800000.0
2009-02-23 06:44:00,0.8881,0.88845,0.8881,0.8882,203800000.0
2009-02-23 06:45:00,0.8882,0.8882,0.888,0.8881,370400000.0
2009-02-23 06:46:00,0.8881,0.8881,0.8875,0.88755,373399998.0
2009-02-23 06:47:00,0.8876,0.888,0.88755,0.88765,489600001.0
2009-02-23 06:48:00,0.88765,0.88835,0.88755,0.88805,440700000.0
2009-02-23 06:49:00,0.888,0.88805,0.8877,0.88775,166800000.0
2009-02-23 06:50:00,0.8878,0.88805,0.8878,0.888,418999999.0
2009-02-23 06:51:00,0.888,0.8881,0.888,0.888,155400000.0
2009-02-23 06:52:00,0.88805,0.8881,0.888,0.88805,161400000.0
2009-02-23 06:53:00,0.88805,0.8883,0.88805,0.8883,83800000.0
2009-02-23 06:54:00,0.8883,0.88835,0.8882,0.8882,61600000.0
2009-02-23 06:55:00,0.8882,0.8882,0.8881,0.8881,123000000.0
2009-02-23 06:56:00,0.8881,0.8881,0.8881,0.8881,28200000.0
2009-02-23 06:57:00,0.8881,0.88815,0.88795,0.88815,51200000.0
2009-02-23 06:58:00,0.88825,0.8884,0.8881,0.88835,154200000.0
2009-02-23 06:59:00,0.88835,0.88835,0.888,0.888,227800000.0
2009-02-23 07:00:00,0.888,0.88815,0.888,0.8881,148400000.0
2009-02-23 07:01:00,0.88815,0.8883,0.8881,0.8883,101800000.0
2009-02-23 07:02:00,0.8883,0.8883,0.8881,0.88815,198800000.0
2009-02-23 07:03:00,0.88815,0.8882,0.8881,0.88815,30400000.0
2009-02-23 07:04:00,0.8882,0.8882,0.8881,0.8881,33600000.0
2009-02-23 07:05:00,0.8881,0.8881,0.8881,0.8881,40800000.0
2009-02-23 07:06:00,0.8881,0.8881,0.8881,0.8881,48000000.0
2009-02-23 07:07:00,0.8881,0.8881,0.8881,0.8881,14400000.0
2009-02-23 07:08:00,0.8881,0.8881,0.8881,0.8881,2400000.0
2009-02-23 07:09:00,0.8881,0.8881,0.8881,0.8881,21600000.0
2009-02-23 07:10:00,0.8881,0.8881,0.8881,0.8881,14400000.0
2009-02-23 07:11:00,0.8881,0.8881,0.8881,0.8881,16800000.0
2009-02-23 07:12:00,0.8881,0.8881,0.8881,0.8881,7200000.0
2009-02-23 07:13:00,0.8881,0.8883,0.8881,0.8881,56000000.0
2009-02-23 07:14:00,0.8881,0.8881,0.8881,0.8881,4800000.0
2009-02-23 07:15:00,0.8881,0.88815,0.888,0.888,40100000.0
2009-02-23 07:16:00,0.88805,0.8881,0.8875,0.8876,391200002.0
2009-02-23 07:17:00,0.8876,0.8876,0.8875,0.88755,81200000.0
2009-02-23 07:18:00,0.8875,0.8875,0.8875,0.8875,143200000.0
2009-02-23 07:19:00,0.8875,0.88755,0.8875,0.88755,65600000.0
2009-02-23 07:20:00,0.8876,0.8876,0.88755,0.88755,76800000.0
2009-02-23 07:21:00,0.88755,0.88805,0.88705,0.88775,345200000.0
2009-02-23 07:22:00,0.88775,0.88845,0.8877,0.8883,464400000.0
2009-02-23 07:23:00,0.8883,0.8883,0.88795,0.8882,341800000.0
2009-02-23 07:24:00,0.8882,0.88835,0.8877,0.88775,444200000.0
2009-02-23 07:25:00,0.88775,0.8882,0.8877,0.8882,694799999.0
2009-02-23 07:26:00,0.8882,0.88835,0.88815,0.8883,159600000.0
2009-02-23 07:27:00,0.8883,0.88865,0.8883,0.8886,469200000.0
2009-02-23 07:28:00,0.8886,0.889,0.88835,0.8884,608000000.0
2009-02-23 07:29:00,0.8884,0.88885,0.8884,0.8886,345400000.0
2009-02-23 07:30:00,0.8886,0.889,0.88855,0.88875,586599999.0
2009-02-23 07:31:00,0.88875,0.88875,0.88805,0.8882,367800000.0
2009-02-23 07:32:00,0.88815,0.88815,0.88755,0.88785,296000000.0
2009-02-23 07:33:00,0.88785,0.8879,0.8878,0.8879,110200000.0
2009-02-23 07:34:00,0.8878,0.888,0.8878,0.888,82000000.0
2009-02-23 07:35:00,0.888,0.888,0.8879,0.8879,57600000.0
2009-02-23 07:36:00,0.8879,0.8879,0.8878,0.8878,197000000.0
2009-02-23 07:37:00,0.8878,0.8878,0.8878,0.8878,40800000.0
2009-02-23 07:38:00,0.8878,0.88785,0.8878,0.88785,105000000.0
2009-02-23 07:39:00,0.88785,0.88815,0.88785,0.88795,229200000.0
2009-02-23 07:40:00,0.88795,0.888,0.88795,0.888,138600000.0
2009-02-23 07:41:00,0.88825,0.88825,0.8879,0.88795,103600000.0
2009-02-23 07:42:00,0.8879,0.88825,0.8879,0.88825,125600000.0
2009-02-23 07:43:00,0.88825,0.88825,0.8882,0.8882,104800000.0
2009-02-23 07:44:00,0.8882,0.8883,0.8882,0.8883,34600000.0
2009-02-23 07:45:00,0.8883,0.8883,0.8883,0.8883,1000000.0
2009-02-23 07:46:00,0.8883,0.8883,0.8882,0.8883,46800000.0
2009-02-23 07:47:00,0.8883,0.8883,0.8883,0.8883,6000000.0
2009-02-23 07:48:00,0.8883,0.8884,0.8883,0.8883,88200000.0
2009-02-23 07:49:00,0.8883,0.8883,0.88815,0.88815,15200000.0
2009-02-23 07:50:00,0.8881,0.8881,0.8881,0.8881,4600000.0
2009-02-23 07:51:00,0.88805,0.8883,0.88805,0.8883,251400000.0
2009-02-23 07:52:00,0.8883,0.88835,0.8881,0.88835,421999999.0
2009-02-23 07:53:00,0.88835,0.88835,0.88795,0.88795,398200000.0
2009-02-23 07:54:00,0.88795,0.8881,0.88785,0.88805,409200000.0
2009-02-23 07:55:00,0.888,0.8882,0.88795,0.88815,610399999.0
2009-02-23 07:56:00,0.8882,0.8884,0.8881,0.8882,302800000.0
2009-02-23 07:57:00,0.8882,0.8882,0.8881,0.8881,99200000.0
2009-02-23 07:58:00,0.8881,0.8882,0.88785,0.88785,408600000.0
2009-02-23 07:59:00,0.88785,0.8882,0.88785,0.8881,656000000.0
2009-02-23 08:00:00,0.8881,0.8882,0.8878,0.8881,288199999.0
2009-02-23 08:01:00,0.888,0.88815,0.88795,0.8881,221800000.0
2009-02-23 08:02:00,0.888,0.8881,0.8878,0.8878,168000000.0
2009-02-23 08:03:00,0.8878,0.8878,0.8878,0.8878,108400000.0
2009-02-23 08:04:00,0.88785,0.88795,0.88785,0.88785,96000000.0
2009-02-23 08:05:00,0.88775,0.88795,0.88775,0.88785,183600000.0
2009-02-23 08:06:00,0.88785,0.8879,0.8878,0.8879,269800000.0
2009-02-23 08:07:00,0.8879,0.888,0.88785,0.88795,46000000.0
2009-02-23 08:08:00,0.888,0.888,0.888,0.888,9000000.0
2009-02-23 08:09:00,0.888,0.88805,0.888,0.88805,37200000.0
2009-02-23 08:10:00,0.88805,0.88805,0.88795,0.88795,75600000.0
2009-02-23 08:11:00,0.888,0.88805,0.8879,0.8879,323800000.0
2009-02-23 08:12:00,0.88795,0.88815,0.88795,0.88815,201200000.0
2009-02-23 08:13:00,0.88815,0.8887,0.88815,0.8884,687000000.0
2009-02-23 08:14:00,0.88835,0.88845,0.88815,0.88815,175800000.0
2009-02-23 08:15:00,0.88815,0.88845,0.88805,0.88845,334600000.0
2009-02-23 08:16:00,0.88845,0.8886,0.8882,0.8886,499400000.0
2009-02-23 08:17:00,0.8886,0.88895,0.88855,0.88865,596999999.0
2009-02-23 08:18:00,0.88875,0.88875,0.8885,0.8886,488199999.0
2009-02-23 08:19:00,0.8886,0.8888,0.8886,0.8888,582000001.0
2009-02-23 08:20:00,0.8888,0.8888,0.8883,0.8883,413600000.0
2009-02-23 08:21:00,0.8884,0.88885,0.88825,0.8888,542200000.0
2009-02-23 08:22:00,0.8888,0.88905,0.88835,0.8884,404800000.0
2009-02-23 08:23:00,0.8884,0.88865,0.88815,0.88865,477600000.0
2009-02-23 08:24:00,0.88865,0.88895,0.8885,0.8887,350800000.0
2009-02-23 08:25:00,0.8887,0.8891,0.8883,0.8883,386800000.0
2009-02-23 08:26:00,0.88845,0.88865,0.8883,0.8886,359000000.0
2009-02-23 08:27:00,0.88865,0.8887,0.8884,0.8885,173400000.0
2009-02-23 08:28:00,0.88855,0.88855,0.88835,0.8884,103800000.0
2009-02-23 08:29:00,0.8884,0.88865,0.88835,0.88845,357200000.0
2009-02-23 08:30:00,0.8884,0.8885,0.8883,0.8885,297400000.0
2009-02-23 08:31:00,0.8885,0.88855,0.8882,0.8885,445000000.0
2009-02-23 08:32:00,0.88845,0.88865,0.8882,0.88835,628600000.0
2009-02-23 08:33:00,0.88845,0.88855,0.8884,0.8884,445000000.0
2009-02-23 08:34:00,0.88845,0.889,0.88845,0.889,502800000.0
2009-02-23 08:35:00,0.88905,0.88915,0.8887,0.88885,709200001.0
2009-02-23 08:36:00,0.88885,0.88895,0.8888,0.88895,533800002.0
2009-02-23 08:37:00,0.889,0.8891,0.8889,0.88895,417000000.0
2009-02-23 08:38:00,0.88895,0.889,0.8889,0.88895,494200000.0
2009-02-23 08:39:00,0.88895,0.889,0.8889,0.88895,293400000.0
2009-02-23 08:40:00,0.88895,0.889,0.88895,0.889,72000000.0
2009-02-23 08:41:00,0.889,0.88925,0.88895,0.88925,209600000.0
2009-02-23 08:42:00,0.8891,0.8892,0.88885,0.8889,198399999.0
2009-02-23 08:43:00,0.8889,0.889,0.88885,0.88885,217800000.0
2009-02-23 08:44:00,0.8889,0.88895,0.8888,0.88895,371000000.0
2009-02-23 08:45:00,0.88895,0.88895,0.8886,0.8888,402200000.0
2009-02-23 08:46:00,0.8888,0.88905,0.8888,0.88885,371600000.0
2009-02-23 08:47:00,0.88885,0.8891,0.88865,0.8887,309200000.0
2009-02-23 08:48:00,0.8887,0.8889,0.8885,0.88875,468800000.0
2009-02-23 08:49:00,0.88875,0.8889,0.8885,0.8885,333800000.0
2009-02-23 08:50:00,0.88855,0.88855,0.8882,0.88825,632400000.0
2009-02-23 08:51:00,0.88825,0.8884,0.8881,0.88825,490000000.0
2009-02-23 08:52:00,0.8884,0.8884,0.88805,0.88815,307000000.0
2009-02-23 08:53:00,0.88815,0.8882,0.88805,0.88805,353000000.0
2009-02-23 08:54:00,0.88805,0.8883,0.888,0.88815,400600000.0
2009-02-23 08:55:00,0.88815,0.8882,0.888,0.888,288600000.0
2009-02-23 08:56:00,0.888,0.8881,0.88795,0.888,532800000.0
2009-02-23 08:57:00,0.888,0.888,0.888,0.888,153200000.0
2009-02-23 08:58:00,0.888,0.8882,0.888,0.888,233200000.0
2009-02-23 08:59:00,0.888,0.8881,0.888,0.888,234400000.0
2009-02-23 09:00:00,0.888,0.88805,0.88785,0.88785,415400000.0
2009-02-23 09:01:00,0.8878,0.8878,0.88715,0.88725,462200000.0
2009-02-23 09:02:00,0.88725,0.8875,0.88725,0.8874,333200000.0
2009-02-23 09:03:00,0.8874,0.8875,0.88675,0.8869,288600000.0
2009-02-23 09:04:00,0.8869,0.88715,0.8869,0.887,284600000.0
2009-02-23 09:05:00,0.887,0.8877,0.887,0.88765,550400000.0
2009-02-23 09:06:00,0.88765,0.88775,0.8875,0.88775,190800000.0
2009-02-23 09:07:00,0.88775,0.8879,0.88775,0.88785,227800000.0
2009-02-23 09:08:00,0.88785,0.8882,0.8874,0.8882,453000000.0
2009-02-23 09:09:00,0.8882,0.8882,0.88745,0.8878,492300000.0
2009-02-23 09:10:00,0.88785,0.8882,0.8877,0.88805,589400000.0
2009-02-23 09:11:00,0.88805,0.8881,0.88745,0.8875,544800000.0
2009-02-23 09:12:00,0.8875,0.88775,0.88745,0.8876,685800000.0
2009-02-23 09:13:00,0.8876,0.8883,0.88755,0.88805,468200000.0
2009-02-23 09:14:00,0.88805,0.8882,0.88765,0.88795,374000000.0
2009-02-23 09:15:00,0.888,0.888,0.88745,0.8877,550600000.0
2009-02-23 09:16:00,0.8876,0.889,0.8874,0.8889,704200001.0
2009-02-23 09:17:00,0.8889,0.88955,0.88875,0.8892,928400003.0
2009-02-23 09:18:00,0.8892,0.8894,0.88905,0.88915,501800001.0
2009-02-23 09:19:00,0.88915,0.8893,0.88875,0.88915,679000000.0
2009-02-23 09:20:00,0.88915,0.8894,0.889,0.88905,617200000.0
2009-02-23 09:21:00,0.8891,0.8892,0.88895,0.88915,533400001.0
2009-02-23 09:22:00,0.88915,0.8898,0.8891,0.88955,823000006.0
2009-02-23 09:23:00,0.8895,0.8895,0.8891,0.8894,834600000.0
2009-02-23 09:24:00,0.88945,0.88975,0.8894,0.88945,1065600009.0
2009-02-23 09:25:00,0.88945,0.88955,0.88935,0.88945,620200001.0
2009-02-23 09:26:00,0.8894,0.88955,0.88935,0.8894,632399999.0
2009-02-23 09:27:00,0.8894,0.8895,0.88895,0.8891,699600003.0
2009-02-23 09:28:00,0.8892,0.8893,0.889,0.88905,1250000003.0
2009-02-23 09:29:00,0.88915,0.88915,0.8888,0.88895,829800004.0
2009-02-23 09:30:00,0.88895,0.8892,0.8889,0.8892,861600000.0
2009-02-23 09:31:00,0.8892,0.88955,0.88915,0.8893,807600005.0
2009-02-23 09:32:00,0.8893,0.88965,0.88925,0.88965,700000005.0
2009-02-23 09:33:00,0.8897,0.8898,0.8891,0.88925,742799999.0
2009-02-23 09:34:00,0.88925,0.8899,0.8892,0.8899,755199998.0
2009-02-23 09:35:00,0.88985,0.8899,0.8895,0.8897,807200000.0
2009-02-23 09:36:00,0.8897,0.8899,0.88955,0.8897,451200000.0
2009-02-23 09:37:00,0.8897,0.88985,0.88955,0.8898,800399996.0
2009-02-23 09:38:00,0.88975,0.8899,0.8896,0.8897,608600003.0
2009-02-23 09:39:00,0.88965,0.89,0.8896,0.89,510000001.0
2009-02-23 09:40:00,0.89,0.89,0.8897,0.8898,433400000.0
2009-02-23 09:41:00,0.8898,0.8906,0.8897,0.89005,693000000.0
2009-02-23 09:42:00,0.89,0.8905,0.89,0.8904,707600000.0
2009-02-23 09:43:00,0.8904,0.8904,0.8899,0.89,437000000.0
2009-02-23 09:44:00,0.88995,0.88995,0.88975,0.88995,1074199983.0
2009-02-23 09:45:00,0.89,0.89015,0.89,0.89015,552000000.0
2009-02-23 09:46:00,0.89015,0.8903,0.88975,0.88975,780399998.0
2009-02-23 09:47:00,0.8898,0.88995,0.88975,0.8898,1584599986.0
2009-02-23 09:48:00,0.8898,0.8901,0.8896,0.89005,701600000.0
2009-02-23 09:49:00,0.89,0.89015,0.8898,0.88985,513400000.0
2009-02-23 09:50:00,0.88985,0.88985,0.8895,0.8895,556399990.0
2009-02-23 09:51:00,0.8895,0.8896,0.88925,0.88945,777599997.0
2009-02-23 09:52:00,0.88945,0.88955,0.8893,0.8895,789800006.0
2009-02-23 09:53:00,0.8895,0.88965,0.88935,0.8895,687600002.0
2009-02-23 09:54:00,0.8895,0.88975,0.88945,0.8896,412000002.0
2009-02-23 09:55:00,0.8896,0.8896,0.88925,0.88925,710199994.0
2009-02-23 09:56:00,0.88925,0.88955,0.88925,0.88945,503400000.0
2009-02-23 09:57:00,0.88945,0.88965,0.88935,0.8894,447800000.0
2009-02-23 09:58:00,0.8894,0.8898,0.88925,0.88975,636800001.0
2009-02-23 09:59:00,0.8898,0.8899,0.88925,0.8893,577999998.0
2009-02-23 10:00:00,0.8893,0.88935,0.8893,0.88935,613599998.0
2009-02-23 10:01:00,0.88935,0.8894,0.88925,0.8893,724799999.0
2009-02-23 10:02:00,0.8893,0.8894,0.88925,0.88935,469399998.0
2009-02-23 10:03:00,0.88935,0.8895,0.88895,0.88905,689199998.0
2009-02-23 10:04:00,0.88905,0.88975,0.88905,0.8897,576599999.0
2009-02-23 10:05:00,0.8897,0.88985,0.8893,0.8898,703999999.0
2009-02-23 10:06:00,0.8898,0.8898,0.88935,0.8895,1067999998.0
2009-02-23 10:07:00,0.88955,0.89,0.8893,0.88965,795799998.0
2009-02-23 10:08:00,0.8897,0.8901,0.8896,0.8901,800000002.0
2009-02-23 10:09:00,0.8901,0.8905,0.88985,0.8902,965899999.0
2009-02-23 10:10:00,0.89015,0.89015,0.8896,0.8897,897799993.0
2009-02-23 10:11:00,0.8897,0.8899,0.88945,0.88955,651999998.0
2009-02-23 10:12:00,0.8896,0.8897,0.88945,0.88955,561800001.0
2009-02-23 10:13:00,0.88955,0.8897,0.8894,0.88945,1001599993.0
2009-02-23 10:14:00,0.88945,0.89005,0.88945,0.88995,819400000.0
2009-02-23 10:15:00,0.88995,0.89035,0.88965,0.89,1034000001.0
2009-02-23 10:16:00,0.88995,0.88995,0.88955,0.88975,827600003.0
2009-02-23 10:17:00,0.88975,0.8898,0.8894,0.88965,714100001.0
2009-02-23 10:18:00,0.88965,0.88975,0.88935,0.88945,781499999.0
2009-02-23 10:19:00,0.88945,0.8896,0.88945,0.8895,833200002.0
2009-02-23 10:20:00,0.88955,0.8897,0.88935,0.88935,392999998.0
2009-02-23 10:21:00,0.88945,0.88985,0.88945,0.88975,481200002.0
2009-02-23 10:22:00,0.88975,0.89025,0.8897,0.8902,728400001.0
2009-02-23 10:23:00,0.8902,0.8903,0.88955,0.88955,544600001.0
2009-02-23 10:24:00,0.88955,0.88955,0.8893,0.88955,562600000.0
2009-02-23 10:25:00,0.8896,0.8896,0.8889,0.88925,644800000.0
2009-02-23 10:26:00,0.88925,0.88935,0.88835,0.8885,938999996.0
2009-02-23 10:27:00,0.88855,0.88865,0.88845,0.88865,359600000.0
2009-02-23 10:28:00,0.88865,0.8887,0.8884,0.88855,1154399998.0
2009-02-23 10:29:00,0.88855,0.8888,0.88805,0.88815,1217799997.0
2009-02-23 10:30:00,0.8882,0.8885,0.888,0.88825,853600003.0
2009-02-23 10:31:00,0.8883,0.88905,0.88825,0.88905,930600002.0
2009-02-23 10:32:00,0.88905,0.88915,0.8881,0.88825,1266399994.0
2009-02-23 10:33:00,0.88825,0.88825,0.88795,0.88825,540199999.0
2009-02-23 10:34:00,0.88825,0.88855,0.8882,0.8882,572600000.0
2009-02-23 10:35:00,0.8882,0.88825,0.88785,0.8881,855400000.0
2009-02-23 10:36:00,0.88805,0.88845,0.88805,0.88845,547200000.0
2009-02-23 10:37:00,0.88845,0.88845,0.88815,0.88825,658600001.0
2009-02-23 10:38:00,0.88825,0.8885,0.8881,0.8883,661000000.0
2009-02-23 10:39:00,0.88825,0.88845,0.88825,0.88835,471800000.0
2009-02-23 10:40:00,0.88835,0.88875,0.88835,0.88865,318399998.0
2009-02-23 10:41:00,0.88865,0.8887,0.8883,0.88835,464999999.0
2009-02-23 10:42:00,0.88835,0.88855,0.88825,0.8883,893599995.0
2009-02-23 10:43:00,0.8883,0.88835,0.888,0.88835,1025199993.0
2009-02-23 10:44:00,0.88835,0.8885,0.8881,0.8885,1242800003.0
2009-02-23 10:45:00,0.8885,0.88855,0.8882,0.8884,1188599998.0
2009-02-23 10:46:00,0.8884,0.88865,0.8884,0.8885,710599998.0
2009-02-23 10:47:00,0.8885,0.88865,0.88845,0.88865,976599993.0
2009-02-23 10:48:00,0.88865,0.88875,0.8885,0.88855,773500005.0
2009-02-23 10:49:00,0.88855,0.8887,0.88845,0.88855,1065399995.0
2009-02-23 10:50:00,0.8885,0.8887,0.8885,0.8887,582599996.0
2009-02-23 10:51:00,0.8887,0.88875,0.8887,0.8887,426600000.0
2009-02-23 10:52:00,0.8887,0.88875,0.88865,0.88865,252200000.0
2009-02-23 10:53:00,0.88855,0.88935,0.88845,0.8891,867700004.0
2009-02-23 10:54:00,0.8891,0.8891,0.88845,0.88845,960599996.0
2009-02-23 10:55:00,0.88845,0.88865,0.88795,0.88805,1095199990.0
2009-02-23 10:56:00,0.88805,0.8883,0.88775,0.88825,809800002.0
2009-02-23 10:57:00,0.8882,0.88825,0.88775,0.888,767800001.0
2009-02-23 10:58:00,0.888,0.88805,0.88785,0.88805,964399999.0
2009-02-23 10:59:00,0.88805,0.88815,0.88795,0.8881,600399999.0
2009-02-23 11:00:00,0.8881,0.8882,0.8877,0.8879,909599999.0
2009-02-23 11:01:00,0.888,0.88815,0.8879,0.8881,1149799992.0
2009-02-23 11:02:00,0.8881,0.8882,0.8881,0.88815,864799997.0
2009-02-23 11:03:00,0.8882,0.8888,0.88815,0.88855,1465999996.0
2009-02-23 11:04:00,0.88855,0.8891,0.8885,0.88855,531399999.0
2009-02-23 11:05:00,0.8886,0.88875,0.88815,0.88845,793799997.0
2009-02-23 11:06:00,0.88845,0.88865,0.88835,0.88845,1138000002.0
2009-02-23 11:07:00,0.88845,0.8887,0.88845,0.8885,741800005.0
2009-02-23 11:08:00,0.8885,0.8887,0.8884,0.88845,666800001.0
2009-02-23 11:09:00,0.88845,0.88865,0.88845,0.88845,567399999.0
2009-02-23 11:10:00,0.88845,0.88845,0.8881,0.88815,603600000.0
2009-02-23 11:11:00,0.8882,0.88825,0.888,0.8881,584799999.0
2009-02-23 11:12:00,0.88815,0.88815,0.88785,0.888,598399998.0
2009-02-23 11:13:00,0.888,0.88815,0.8879,0.88805,560200000.0
2009-02-23 11:14:00,0.88805,0.88805,0.8875,0.8875,410400001.0
2009-02-23 11:15:00,0.88745,0.888,0.88745,0.88755,1254199993.0
2009-02-23 11:16:00,0.88755,0.88755,0.8856,0.8856,913500001.0
2009-02-23 11:17:00,0.8856,0.8859,0.88545,0.88555,907599997.0
2009-02-23 11:18:00,0.88555,0.8858,0.88545,0.88545,1040899997.0
2009-02-23 11:19:00,0.88545,0.88585,0.88545,0.88575,634100002.0
2009-02-23 11:20:00,0.88575,0.88575,0.88525,0.88535,892799991.0
2009-02-23 11:21:00,0.88535,0.88555,0.88515,0.8853,1219799983.0
2009-02-23 11:22:00,0.88535,0.88535,0.88495,0.885,577199999.0
2009-02-23 11:23:00,0.885,0.88505,0.88455,0.8847,919599994.0
2009-02-23 11:24:00,0.8848,0.8851,0.8848,0.88485,937400003.0
2009-02-23 11:25:00,0.88485,0.885,0.88485,0.885,345200000.0
2009-02-23 11:26:00,0.885,0.8852,0.885,0.8852,314800000.0
2009-02-23 11:27:00,0.8852,0.8853,0.88485,0.8849,495899998.0
2009-02-23 11:28:00,0.8849,0.8849,0.88415,0.88415,905900001.0
2009-02-23 11:29:00,0.8842,0.8844,0.88385,0.88425,1384600002.0
2009-02-23 11:30:00,0.8843,0.8847,0.8842,0.88435,1203399997.0
2009-02-23 11:31:00,0.8843,0.8847,0.88425,0.88445,1218400004.0
2009-02-23 11:32:00,0.88445,0.8846,0.8843,0.8843,625200003.0
2009-02-23 11:33:00,0.88435,0.88435,0.88405,0.8842,1034399999.0
2009-02-23 11:34:00,0.8842,0.8844,0.8842,0.8843,1087200000.0
2009-02-23 11:35:00,0.8843,0.8846,0.88415,0.8846,1262599999.0
2009-02-23 11:36:00,0.8846,0.885,0.8844,0.8849,1081599999.0
2009-02-23 11:37:00,0.8849,0.88505,0.8846,0.8847,876800002.0
2009-02-23 11:38:00,0.88465,0.88475,0.88435,0.8847,799200000.0
2009-02-23 11:39:00,0.8847,0.8848,0.88465,0.88465,513400001.0
2009-02-23 11:40:00,0.88465,0.88495,0.88465,0.88485,826800000.0
2009-02-23 11:41:00,0.88485,0.88505,0.88465,0.88465,1017499991.0
2009-02-23 11:42:00,0.88465,0.8848,0.88415,0.8842,671200004.0
2009-02-23 11:43:00,0.8842,0.8842,0.88355,0.88375,822200000.0
2009-02-23 11:44:00,0.88375,0.884,0.8837,0.8838,701999999.0
2009-02-23 11:45:00,0.8838,0.88405,0.8838,0.8838,359199999.0
2009-02-23 11:46:00,0.8838,0.884,0.88375,0.8838,700400001.0
2009-02-23 11:47:00,0.88385,0.88405,0.88365,0.88365,584999999.0
2009-02-23 11:48:00,0.8836,0.88365,0.88345,0.88345,678800002.0
2009-02-23 11:49:00,0.88345,0.88365,0.88345,0.88365,1690400027.0
2009-02-23 11:50:00,0.8837,0.88375,0.8836,0.8836,1218800020.0
2009-02-23 11:51:00,0.8836,0.88405,0.8836,0.884,799199998.0
2009-02-23 11:52:00,0.88395,0.88435,0.8839,0.88425,1156800005.0
2009-02-23 11:53:00,0.88425,0.88435,0.8842,0.88435,706800000.0
2009-02-23 11:54:00,0.88435,0.88465,0.88435,0.8845,468799998.0
2009-02-23 11:55:00,0.8845,0.88465,0.88445,0.88455,830599996.0
2009-02-23 11:56:00,0.88455,0.8847,0.8845,0.8845,786799994.0
2009-02-23 11:57:00,0.8845,0.8848,0.88425,0.8848,908600002.0
2009-02-23 11:58:00,0.8848,0.8849,0.8848,0.8848,282200000.0
2009-02-23 11:59:00,0.8848,0.8848,0.884,0.88415,1088400000.0
2009-02-23 12:00:00,0.88415,0.88415,0.88335,0.8835,1020399996.0
2009-02-23 12:01:00,0.8835,0.8836,0.8828,0.88285,798000004.0
2009-02-23 12:02:00,0.8828,0.8829,0.88275,0.88285,475000000.0
2009-02-23 12:03:00,0.88285,0.8829,0.8828,0.88285,164000000.0
2009-02-23 12:04:00,0.88285,0.88285,0.88225,0.8823,993200001.0
2009-02-23 12:05:00,0.88235,0.8826,0.8822,0.88235,858400000.0
2009-02-23 12:06:00,0.88245,0.8826,0.88235,0.8824,933000001.0
2009-02-23 12:07:00,0.8824,0.8828,0.88235,0.88255,985799997.0
2009-02-23 12:08:00,0.88255,0.8826,0.88175,0.8819,1097600001.0
2009-02-23 12:09:00,0.8819,0.8819,0.88065,0.88085,1052999999.0
2009-02-23 12:10:00,0.8808,0.88125,0.88065,0.88065,986400000.0
2009-02-23 12:11:00,0.8806,0.88065,0.8802,0.88055,1113599999.0
2009-02-23 12:12:00,0.88055,0.8809,0.8804,0.8808,587999999.0
2009-02-23 12:13:00,0.8808,0.88085,0.8806,0.8807,203200000.0
2009-02-23 12:14:00,0.8807,0.881,0.8804,0.88085,752699994.0
2009-02-23 12:15:00,0.8808,0.88115,0.8808,0.88115,532799998.0
2009-02-23 12:16:00,0.88115,0.88155,0.88115,0.8814,377399999.0
2009-02-23 12:17:00,0.8814,0.8814,0.8811,0.8811,438199999.0
2009-02-23 12:18:00,0.8811,0.8811,0.88055,0.8806,488399999.0
2009-02-23 12:19:00,0.8806,0.88105,0.8806,0.8808,489299999.0
2009-02-23 12:20:00,0.8809,0.88115,0.8807,0.881,875499992.0
2009-02-23 12:21:00,0.881,0.88115,0.88095,0.881,550999999.0
2009-02-23 12:22:00,0.881,0.88105,0.8804,0.8804,1219600001.0
2009-02-23 12:23:00,0.8804,0.88055,0.8802,0.88025,661800000.0
2009-02-23 12:24:00,0.8803,0.88035,0.8801,0.8803,636200000.0
2009-02-23 12:25:00,0.8803,0.8803,0.8801,0.88015,744399995.0
2009-02-23 12:26:00,0.88015,0.8805,0.87975,0.88,869499998.0
2009-02-23 12:27:00,0.88,0.8801,0.87845,0.87845,703399994.0
2009-02-23 12:28:00,0.87835,0.8784,0.87775,0.878,1157800002.0
2009-02-23 12:29:00,0.87815,0.87815,0.87735,0.87785,784799995.0
2009-02-23 12:30:00,0.87785,0.87815,0.8778,0.8781,880199998.0
2009-02-23 12:31:00,0.8781,0.87845,0.878,0.8783,1051199992.0
2009-02-23 12:32:00,0.8783,0.87835,0.87765,0.87775,964599999.0
2009-02-23 12:33:00,0.87775,0.87775,0.8762,0.87645,958399994.0
2009-02-23 12:34:00,0.87635,0.8765,0.87615,0.87635,840699996.0
2009-02-23 12:35:00,0.87635,0.8764,0.8762,0.87635,991399997.0
2009-02-23 12:36:00,0.87635,0.87645,0.87615,0.8764,974799998.0
2009-02-23 12:37:00,0.8764,0.8764,0.8758,0.876,750000001.0
2009-02-23 12:38:00,0.8761,0.8765,0.8761,0.8764,1124000001.0
2009-02-23 12:39:00,0.87635,0.8768,0.8763,0.87675,777600004.0
2009-02-23 12:40:00,0.87675,0.87715,0.8767,0.8771,1050200003.0
2009-02-23 12:41:00,0.8771,0.8774,0.87705,0.87725,614399998.0
2009-02-23 12:42:00,0.87725,0.8773,0.87715,0.87725,1309999997.0
2009-02-23 12:43:00,0.87725,0.87725,0.87705,0.8771,694399995.0
2009-02-23 12:44:00,0.8771,0.8772,0.87665,0.87675,742699998.0
2009-02-23 12:45:00,0.8768,0.877,0.8767,0.8769,1079000004.0
2009-02-23 12:46:00,0.8769,0.87695,0.87615,0.8762,986199996.0
2009-02-23 12:47:00,0.8762,0.8762,0.87575,0.8759,982199999.0
2009-02-23 12:48:00,0.87595,0.8765,0.8759,0.87645,1100199999.0
2009-02-23 12:49:00,0.87645,0.8765,0.876,0.87645,511600001.0
2009-02-23 12:50:00,0.87645,0.87675,0.8764,0.8764,463999999.0
2009-02-23 12:51:00,0.8764,0.8766,0.8763,0.87655,797599995.0
2009-02-23 12:52:00,0.8766,0.8768,0.8766,0.8768,674199999.0
2009-02-23 12:53:00,0.8768,0.8768,0.8764,0.8764,407000000.0
2009-02-23 12:54:00,0.8764,0.8764,0.87595,0.87625,1401400004.0
2009-02-23 12:55:00,0.87625,0.87665,0.8761,0.8766,1028599995.0
2009-02-23 12:56:00,0.87655,0.87665,0.8764,0.87665,772600006.0
2009-02-23 12:57:00,0.87665,0.8769,0.87665,0.8769,456399999.0
2009-02-23 12:58:00,0.877,0.87705,0.8767,0.87695,635500000.0
2009-02-23 12:59:00,0.87705,0.87725,0.87695,0.87705,642200000.0
2009-02-23 13:00:00,0.877,0.8772,0.8769,0.87705,868400000.0
2009-02-23 13:01:00,0.87705,0.87745,0.877,0.87735,567099999.0
2009-02-23 13:02:00,0.8773,0.87755,0.8772,0.8773,973499995.0
2009-02-23 13:03:00,0.8773,0.8774,0.87725,0.8774,624199999.0
2009-02-23 13:04:00,0.87745,0.87775,0.8774,0.87775,461999998.0
2009-02-23 13:05:00,0.87775,0.87795,0.8777,0.87775,774999998.0
2009-02-23 13:06:00,0.8778,0.87815,0.8777,0.87805,743999991.0
2009-02-23 13:07:00,0.878,0.8782,0.8779,0.8781,844999995.0
2009-02-23 13:08:00,0.8781,0.879,0.87805,0.879,600400000.0
2009-02-23 13:09:00,0.87895,0.87905,0.8788,0.87905,650800000.0
2009-02-23 13:10:00,0.87905,0.87935,0.87905,0.87915,711299999.0
2009-02-23 13:11:00,0.87915,0.8793,0.8789,0.8789,794299999.0
2009-02-23 13:12:00,0.8789,0.8789,0.8786,0.8787,682799998.0
2009-02-23 13:13:00,0.8788,0.87885,0.87845,0.87865,483400001.0
2009-02-23 13:14:00,0.87865,0.8787,0.8784,0.87855,952199978.0
2009-02-23 13:15:00,0.87855,0.87855,0.878,0.87805,630800004.0
2009-02-23 13:16:00,0.87805,0.87805,0.87765,0.8778,576800000.0
2009-02-23 13:17:00,0.87775,0.8778,0.87765,0.8777,818199994.0
2009-02-23 13:18:00,0.8777,0.8778,0.87765,0.87765,639600002.0
2009-02-23 13:19:00,0.87765,0.87785,0.87765,0.87765,376600000.0
2009-02-23 13:20:00,0.87765,0.87795,0.87765,0.87795,291900000.0
2009-02-23 13:21:00,0.87795,0.878,0.8778,0.8779,464000000.0
2009-02-23 13:22:00,0.87785,0.87795,0.87775,0.87775,364600001.0
2009-02-23 13:23:00,0.87775,0.87775,0.8776,0.8776,285200000.0
2009-02-23 13:24:00,0.8776,0.8776,0.8776,0.8776,292800000.0
2009-02-23 13:25:00,0.8776,0.8778,0.8776,0.8776,293000000.0
2009-02-23 13:26:00,0.87765,0.87785,0.8773,0.8773,1431599993.0
2009-02-23 13:27:00,0.8773,0.87745,0.87715,0.87745,613000000.0
2009-02-23 13:28:00,0.8775,0.8776,0.87735,0.8774,613999992.0
2009-02-23 13:29:00,0.8774,0.87765,0.8774,0.8775,851199992.0
2009-02-23 13:30:00,0.8775,0.87775,0.87745,0.87755,525499997.0
2009-02-23 13:31:00,0.87755,0.87755,0.87745,0.87755,26400000.0
2009-02-23 13:32:00,0.87755,0.87755,0.87705,0.8772,1504700011.0
2009-02-23 13:33:00,0.8772,0.8774,0.877,0.87735,1149800006.0
2009-02-23 13:34:00,0.87735,0.8775,0.8773,0.8773,1013400005.0
2009-02-23 13:35:00,0.8773,0.8775,0.876,0.876,854200000.0
2009-02-23 13:36:00,0.876,0.876,0.8752,0.87535,1094200002.0
2009-02-23 13:37:00,0.87535,0.8755,0.8751,0.8751,1189999999.0
2009-02-23 13:38:00,0.87515,0.8752,0.8751,0.8752,617800008.0
2009-02-23 13:39:00,0.87525,0.87555,0.87515,0.87555,870600002.0
2009-02-23 13:40:00,0.8755,0.876,0.8755,0.87585,841600000.0
2009-02-23 13:41:00,0.8759,0.8763,0.87575,0.8761,919599999.0
2009-02-23 13:42:00,0.8761,0.87625,0.87605,0.87625,389399999.0
2009-02-23 13:43:00,0.8762,0.87665,0.8761,0.87665,836000000.0
2009-02-23 13:44:00,0.8767,0.87685,0.8766,0.8768,1060999998.0
2009-02-23 13:45:00,0.8768,0.8769,0.8767,0.8768,741799998.0
2009-02-23 13:46:00,0.8768,0.8768,0.87655,0.8767,183399996.0
2009-02-23 13:47:00,0.8767,0.8767,0.87665,0.8767,65399999.0
2009-02-23 13:48:00,0.8767,0.8767,0.87565,0.87585,1053799993.0
2009-02-23 13:49:00,0.87585,0.87595,0.8757,0.8759,793400003.0
2009-02-23 13:50:00,0.87595,0.876,0.8758,0.876,519800002.0
2009-02-23 13:51:00,0.876,0.8762,0.876,0.8761,555400000.0
2009-02-23 13:52:00,0.8761,0.87675,0.87605,0.87665,1136800003.0
2009-02-23 13:53:00,0.87665,0.87705,0.87655,0.877,956800005.0
2009-02-23 13:54:00,0.8771,0.8777,0.87705,0.8774,680099997.0
2009-02-23 13:55:00,0.8774,0.87745,0.87675,0.87675,1058799999.0
2009-02-23 13:56:00,0.87675,0.8775,0.87675,0.8773,993200003.0
2009-02-23 13:57:00,0.8773,0.87735,0.877,0.8772,612100000.0
2009-02-23 13:58:00,0.8772,0.87725,0.8768,0.8771,524200002.0
2009-02-23 13:59:00,0.8771,0.87725,0.87685,0.87685,467099999.0
2009-02-23 14:00:00,0.87685,0.877,0.87605,0.87605,989200001.0
2009-02-23 14:01:00,0.87595,0.87615,0.8754,0.876,1172699994.0
2009-02-23 14:02:00,0.876,0.87605,0.87585,0.876,1199199990.0
2009-02-23 14:03:00,0.876,0.8761,0.876,0.876,502599999.0
2009-02-23 14:04:00,0.876,0.87605,0.87595,0.87605,400799999.0
2009-02-23 14:05:00,0.87605,0.87625,0.876,0.87625,350800001.0
2009-02-23 14:06:00,0.8762,0.87665,0.8762,0.87665,1001199998.0
2009-02-23 14:07:00,0.8767,0.87715,0.8767,0.87715,772799994.0
2009-02-23 14:08:00,0.87715,0.8775,0.87715,0.8775,547000000.0
2009-02-23 14:09:00,0.87745,0.8776,0.8774,0.8775,527800000.0
2009-02-23 14:10:00,0.8775,0.87765,0.8775,0.87755,315399998.0
2009-02-23 14:11:00,0.8776,0.8776,0.8774,0.8774,509800001.0
2009-02-23 14:12:00,0.8774,0.87745,0.87735,0.87735,491399992.0
2009-02-23 14:13:00,0.87735,0.87735,0.87725,0.87725,444599998.0
2009-02-23 14:14:00,0.87725,0.87725,0.877,0.87705,202600000.0
2009-02-23 14:15:00,0.87705,0.87705,0.8769,0.8769,234400001.0
2009-02-23 14:16:00,0.8769,0.8769,0.87675,0.8768,100400000.0
2009-02-23 14:17:00,0.8768,0.87695,0.87675,0.8768,381800001.0
2009-02-23 14:18:00,0.8768,0.87705,0.87675,0.877,863400001.0
2009-02-23 14:19:00,0.877,0.8773,0.877,0.87725,518800000.0
2009-02-23 14:20:00,0.87725,0.8773,0.877,0.87705,337800000.0
2009-02-23 14:21:00,0.87705,0.87725,0.877,0.8771,585000001.0
2009-02-23 14:22:00,0.8771,0.8773,0.8771,0.8771,485199999.0
2009-02-23 14:23:00,0.8771,0.8772,0.87705,0.87705,439200000.0
2009-02-23 14:24:00,0.87705,0.87715,0.877,0.8771,417199999.0
2009-02-23 14:25:00,0.8771,0.87715,0.877,0.877,293800000.0
2009-02-23 14:26:00,0.877,0.87705,0.87665,0.87665,727599987.0
2009-02-23 14:27:00,0.87665,0.877,0.87665,0.8769,806599994.0
2009-02-23 14:28:00,0.8769,0.8774,0.87685,0.8773,1031399999.0
2009-02-23 14:29:00,0.87735,0.8775,0.87725,0.87725,1017800002.0
2009-02-23 14:30:00,0.87725,0.87735,0.8771,0.8773,667000004.0
2009-02-23 14:31:00,0.8773,0.87735,0.87715,0.87725,408599999.0
2009-02-23 14:32:00,0.87725,0.8775,0.8771,0.8774,949199997.0
2009-02-23 14:33:00,0.8774,0.87755,0.8773,0.8774,948199998.0
2009-02-23 14:34:00,0.8774,0.8775,0.87725,0.87725,1132999999.0
2009-02-23 14:35:00,0.87725,0.87775,0.8772,0.87765,1147800002.0
2009-02-23 14:36:00,0.87765,0.8779,0.87765,0.87775,1375599988.0
2009-02-23 14:37:00,0.87775,0.87815,0.87775,0.87805,1106999978.0
2009-02-23 14:38:00,0.8781,0.87825,0.8777,0.87775,1202600008.0
2009-02-23 14:39:00,0.8778,0.8778,0.8775,0.87755,977599985.0
2009-02-23 14:40:00,0.87755,0.87755,0.87725,0.87735,870799999.0
2009-02-23 14:41:00,0.87735,0.87765,0.87735,0.87755,1267199986.0
2009-02-23 14:42:00,0.87755,0.8777,0.8775,0.87755,986799980.0
2009-02-23 14:43:00,0.87755,0.87755,0.87695,0.877,1115399994.0
2009-02-23 14:44:00,0.87705,0.87705,0.87645,0.87665,1111799999.0
2009-02-23 14:45:00,0.8766,0.8769,0.87655,0.87685,784999999.0
2009-02-23 14:46:00,0.87685,0.877,0.8767,0.8767,761200003.0
2009-02-23 14:47:00,0.8767,0.8768,0.8766,0.8767,503399999.0
2009-02-23 14:48:00,0.8767,0.8773,0.8766,0.87695,497000001.0
2009-02-23 14:49:00,0.87695,0.87705,0.87675,0.87685,1691800004.0
2009-02-23 14:50:00,0.87685,0.87715,0.87685,0.877,1067799998.0
2009-02-23 14:51:00,0.87695,0.87705,0.87645,0.87645,1279100013.0
2009-02-23 14:52:00,0.87645,0.8768,0.87645,0.8767,964200004.0
2009-02-23 14:53:00,0.8767,0.8785,0.87665,0.8785,1421199998.0
2009-02-23 14:54:00,0.8786,0.87875,0.8782,0.8783,911699996.0
2009-02-23 14:55:00,0.8783,0.8783,0.87785,0.87785,885400000.0
2009-02-23 14:56:00,0.87785,0.87795,0.8774,0.8779,646600000.0
2009-02-23 14:57:00,0.8779,0.878,0.87765,0.87785,356800002.0
2009-02-23 14:58:00,0.87785,0.87785,0.87715,0.87715,767800003.0
2009-02-23 14:59:00,0.8772,0.87745,0.8769,0.8769,678000000.0
2009-02-23 15:00:00,0.8769,0.87695,0.87655,0.87675,898199994.0
2009-02-23 15:01:00,0.87665,0.87705,0.8766,0.87705,716199999.0
2009-02-23 15:02:00,0.87705,0.8772,0.877,0.87705,793599996.0
2009-02-23 15:03:00,0.87705,0.87725,0.8769,0.8769,872800001.0
2009-02-23 15:04:00,0.87695,0.87715,0.87695,0.8771,827200004.0
2009-02-23 15:05:00,0.8771,0.8772,0.877,0.87705,379000001.0
2009-02-23 15:06:00,0.877,0.8774,0.877,0.8774,918599997.0
2009-02-23 15:07:00,0.87745,0.87755,0.8774,0.87745,818000000.0
2009-02-23 15:08:00,0.8775,0.87775,0.8773,0.8773,1202399998.0
2009-02-23 15:09:00,0.8773,0.8774,0.87725,0.87725,988000009.0
2009-02-23 15:10:00,0.87725,0.8776,0.87715,0.87735,864200005.0
2009-02-23 15:11:00,0.8773,0.87735,0.87715,0.8772,660799993.0
2009-02-23 15:12:00,0.8772,0.8777,0.87715,0.8776,487200000.0
2009-02-23 15:13:00,0.87755,0.8777,0.87755,0.8777,627999995.0
2009-02-23 15:14:00,0.87765,0.8779,0.87745,0.87785,907000002.0
2009-02-23 15:15:00,0.87785,0.8781,0.8777,0.8778,682800001.0
2009-02-23 15:16:00,0.8778,0.8778,0.87725,0.8773,1185000000.0
2009-02-23 15:17:00,0.8773,0.8774,0.87705,0.8772,747400000.0
2009-02-23 15:18:00,0.87715,0.8774,0.87715,0.8773,603600000.0
2009-02-23 15:19:00,0.8773,0.8776,0.87725,0.87745,1366800005.0
2009-02-23 15:20:00,0.87745,0.878,0.87745,0.8779,1133999996.0
2009-02-23 15:21:00,0.8779,0.87805,0.8775,0.87765,803000000.0
2009-02-23 15:22:00,0.8777,0.8778,0.8773,0.8774,900200003.0
2009-02-23 15:23:00,0.87735,0.87755,0.8773,0.8775,1634800006.0
2009-02-23 15:24:00,0.8775,0.87795,0.8774,0.8779,985600000.0
2009-02-23 15:25:00,0.8779,0.8781,0.87785,0.87795,872200013.0
2009-02-23 15:26:00,0.87795,0.87835,0.87795,0.87825,1484599999.0
2009-02-23 15:27:00,0.87825,0.87825,0.87735,0.87735,1452599992.0
2009-02-23 15:28:00,0.87735,0.8777,0.87735,0.87765,852400002.0
2009-02-23 15:29:00,0.8776,0.87775,0.8776,0.8776,654000000.0
2009-02-23 15:30:00,0.8776,0.8777,0.8776,0.87765,456400000.0
2009-02-23 15:31:00,0.87765,0.87815,0.87765,0.878,1107600000.0
2009-02-23 15:32:00,0.87805,0.87845,0.87795,0.8781,823599999.0
2009-02-23 15:33:00,0.87805,0.8784,0.87795,0.87835,807599999.0
2009-02-23 15:34:00,0.87835,0.8784,0.87775,0.8778,1348000000.0
2009-02-23 15:35:00,0.8778,0.8778,0.8776,0.8778,449800001.0
2009-02-23 15:36:00,0.87775,0.87805,0.87745,0.87805,695800001.0
2009-02-23 15:37:00,0.878,0.878,0.8772,0.87725,1143400002.0
2009-02-23 15:38:00,0.87725,0.87735,0.8768,0.8768,805900000.0
2009-02-23 15:39:00,0.87675,0.87695,0.87645,0.87645,1052599997.0
2009-02-23 15:40:00,0.87645,0.87665,0.87645,0.87665,950200000.0
2009-02-23 15:41:00,0.87665,0.8768,0.8764,0.87675,1151999999.0
2009-02-23 15:42:00,0.87675,0.8772,0.8767,0.87705,1054200002.0
2009-02-23 15:43:00,0.87705,0.87715,0.87645,0.87645,1312599993.0
2009-02-23 15:44:00,0.8765,0.87675,0.87635,0.8767,948599997.0
2009-02-23 15:45:00,0.8767,0.877,0.8767,0.8769,1057999994.0
2009-02-23 15:46:00,0.87695,0.8772,0.8769,0.87695,1258600003.0
2009-02-23 15:47:00,0.87695,0.8773,0.8769,0.8773,687400002.0
2009-02-23 15:48:00,0.87735,0.8774,0.87705,0.8773,1344799997.0
2009-02-23 15:49:00,0.8773,0.8774,0.87705,0.87705,1154199996.0
2009-02-23 15:50:00,0.87705,0.8774,0.87705,0.8774,1255400006.0
2009-02-23 15:51:00,0.87735,0.8774,0.877,0.87705,1163200000.0
2009-02-23 15:52:00,0.877,0.87715,0.8768,0.87685,1173799992.0
2009-02-23 15:53:00,0.8769,0.87705,0.8768,0.87695,1420999989.0
2009-02-23 15:54:00,0.87695,0.8772,0.87685,0.8769,1016200000.0
2009-02-23 15:55:00,0.8769,0.87725,0.8769,0.8771,984000001.0
2009-02-23 15:56:00,0.8771,0.8772,0.87685,0.87695,1252400002.0
2009-02-23 15:57:00,0.87695,0.8771,0.8768,0.87685,760000001.0
2009-02-23 15:58:00,0.87685,0.87695,0.8766,0.87675,1077700003.0
2009-02-23 15:59:00,0.87675,0.87695,0.8764,0.8764,854599999.0
2009-02-23 16:00:00,0.8764,0.87705,0.87635,0.87675,1074599993.0
2009-02-23 16:01:00,0.87675,0.877,0.87675,0.8769,539800004.0
2009-02-23 16:02:00,0.8769,0.8771,0.8769,0.8769,456200000.0
2009-02-23 16:03:00,0.8769,0.87705,0.8769,0.8769,431200002.0
2009-02-23 16:04:00,0.87695,0.87695,0.8764,0.8765,588300000.0
2009-02-23 16:05:00,0.87655,0.8768,0.8765,0.8767,418499999.0
2009-02-23 16:06:00,0.8767,0.8769,0.87665,0.87675,915800000.0
2009-02-23 16:07:00,0.87675,0.8769,0.8767,0.8767,652200000.0
2009-02-23 16:08:00,0.8767,0.87675,0.8767,0.87675,932400000.0
2009-02-23 16:09:00,0.87675,0.8768,0.8767,0.8767,518199998.0
2009-02-23 16:10:00,0.8767,0.87685,0.8767,0.87675,462999996.0
2009-02-23 16:11:00,0.87675,0.8769,0.87675,0.8768,366899993.0
2009-02-23 16:12:00,0.87675,0.8769,0.87675,0.87685,470199998.0
2009-02-23 16:13:00,0.87685,0.877,0.87675,0.87685,522800001.0
2009-02-23 16:14:00,0.87685,0.8769,0.87675,0.8768,595799998.0
2009-02-23 16:15:00,0.8768,0.87705,0.87675,0.87685,557800000.0
2009-02-23 16:16:00,0.87685,0.87685,0.87645,0.87645,1024399991.0
2009-02-23 16:17:00,0.8765,0.87655,0.87635,0.87635,556400001.0
2009-02-23 16:18:00,0.87635,0.87655,0.8763,0.87645,383400001.0
2009-02-23 16:19:00,0.87645,0.8765,0.8763,0.8763,636100004.0
2009-02-23 16:20:00,0.8763,0.87645,0.87625,0.87625,877200002.0
2009-02-23 16:21:00,0.87625,0.87645,0.87605,0.87605,1681800030.0
2009-02-23 16:22:00,0.87605,0.87655,0.876,0.87615,1060399997.0
2009-02-23 16:23:00,0.87615,0.8763,0.876,0.87605,1492400005.0
2009-02-23 16:24:00,0.87605,0.8762,0.8759,0.8759,1008800004.0
2009-02-23 16:25:00,0.8759,0.8762,0.8759,0.8761,604600000.0
2009-02-23 16:26:00,0.87615,0.87615,0.8759,0.87615,1211800008.0
2009-02-23 16:27:00,0.87615,0.87625,0.87605,0.87605,840600002.0
2009-02-23 16:28:00,0.8761,0.87625,0.8761,0.8762,387599996.0
2009-02-23 16:29:00,0.8762,0.8762,0.8761,0.87615,250000000.0
2009-02-23 16:30:00,0.87615,0.87615,0.876,0.87605,1672799984.0
2009-02-23 16:31:00,0.87605,0.8763,0.876,0.8762,899200002.0
2009-02-23 16:32:00,0.8762,0.8766,0.8762,0.8764,638000000.0
2009-02-23 16:33:00,0.87635,0.8764,0.8763,0.87635,234600000.0
2009-02-23 16:34:00,0.87635,0.87645,0.8763,0.8763,766999999.0
2009-02-23 16:35:00,0.8763,0.87645,0.87625,0.87645,975800003.0
2009-02-23 16:36:00,0.8765,0.87665,0.8764,0.8766,786400003.0
2009-02-23 16:37:00,0.87665,0.87685,0.87645,0.87675,890400001.0
2009-02-23 16:38:00,0.87675,0.8772,0.87675,0.87715,840999999.0
2009-02-23 16:39:00,0.87715,0.87715,0.8764,0.87665,900800003.0
2009-02-23 16:40:00,0.87665,0.87675,0.8765,0.8765,863200002.0
2009-02-23 16:41:00,0.8765,0.87675,0.8764,0.87675,785799999.0
2009-02-23 16:42:00,0.87675,0.8772,0.8766,0.8771,1136199987.0
2009-02-23 16:43:00,0.87715,0.87735,0.877,0.8773,937000002.0
2009-02-23 16:44:00,0.87725,0.87725,0.8769,0.877,882000001.0
2009-02-23 16:45:00,0.877,0.87705,0.877,0.877,373800000.0
2009-02-23 16:46:00,0.87705,0.87705,0.87695,0.877,286400000.0
2009-02-23 16:47:00,0.877,0.87705,0.87695,0.87705,354600000.0
2009-02-23 16:48:00,0.8771,0.8771,0.8766,0.87705,935600001.0
2009-02-23 16:49:00,0.877,0.8774,0.8769,0.8772,804200000.0
2009-02-23 16:50:00,0.87725,0.8775,0.87705,0.8771,1262399999.0
2009-02-23 16:51:00,0.87705,0.87735,0.87695,0.87735,836199994.0
2009-02-23 16:52:00,0.87735,0.87775,0.87735,0.8777,744200001.0
2009-02-23 16:53:00,0.87765,0.878,0.8775,0.87785,1177799998.0
2009-02-23 16:54:00,0.87785,0.8779,0.8775,0.8779,1249799996.0
2009-02-23 16:55:00,0.87795,0.8781,0.8777,0.87775,1095399998.0
2009-02-23 16:56:00,0.8777,0.8782,0.8777,0.87805,777800000.0
2009-02-23 16:57:00,0.878,0.8783,0.878,0.87815,1053400007.0
2009-02-23 16:58:00,0.87815,0.8783,0.8779,0.8779,960600002.0
2009-02-23 16:59:00,0.8779,0.87825,0.8777,0.87825,756800000.0
2009-02-23 17:00:00,0.87825,0.87885,0.87805,0.87865,1353999988.0
2009-02-23 17:01:00,0.87865,0.8789,0.87805,0.87805,1597799988.0
2009-02-23 17:02:00,0.87805,0.8782,0.87775,0.87805,790800002.0
2009-02-23 17:03:00,0.87805,0.8783,0.87805,0.87805,917000000.0
2009-02-23 17:04:00,0.87805,0.8781,0.87795,0.878,805000000.0
2009-02-23 17:05:00,0.878,0.87805,0.87695,0.87765,1022299999.0
2009-02-23 17:06:00,0.87765,0.87785,0.8774,0.87755,1335399998.0
2009-02-23 17:07:00,0.87755,0.8777,0.8773,0.8777,1449799991.0
2009-02-23 17:08:00,0.87775,0.8778,0.87755,0.87775,748999997.0
2009-02-23 17:09:00,0.87775,0.8779,0.87775,0.8779,842699988.0
2009-02-23 17:10:00,0.87785,0.87805,0.87775,0.87795,828799999.0
2009-02-23 17:11:00,0.8779,0.878,0.87775,0.87795,1156799987.0
2009-02-23 17:12:00,0.87785,0.8782,0.8778,0.87795,642199999.0
2009-02-23 17:13:00,0.878,0.87815,0.87785,0.8781,885400000.0
2009-02-23 17:14:00,0.87805,0.8781,0.8779,0.8779,314400000.0
2009-02-23 17:15:00,0.8779,0.87805,0.8779,0.8779,626000000.0
2009-02-23 17:16:00,0.87795,0.8781,0.8779,0.87795,1555199997.0
2009-02-23 17:17:00,0.87795,0.878,0.87785,0.8779,607399998.0
2009-02-23 17:18:00,0.8779,0.8779,0.8774,0.87755,485199999.0
2009-02-23 17:19:00,0.87755,0.8776,0.87745,0.8775,1014800002.0
2009-02-23 17:20:00,0.8775,0.87765,0.87745,0.8775,783400000.0
2009-02-23 17:21:00,0.87745,0.8775,0.87725,0.87725,1383000000.0
2009-02-23 17:22:00,0.87725,0.87735,0.87725,0.8773,1652199991.0
2009-02-23 17:23:00,0.8773,0.8776,0.87725,0.8776,1463799999.0
2009-02-23 17:24:00,0.8776,0.87775,0.87745,0.87755,821400000.0
2009-02-23 17:25:00,0.87755,0.87765,0.87735,0.87735,1164400012.0
2009-02-23 17:26:00,0.87745,0.87745,0.87715,0.87715,643000003.0
2009-02-23 17:27:00,0.87715,0.8776,0.87715,0.8776,574800008.0
2009-02-23 17:28:00,0.8776,0.8776,0.87735,0.87745,1136399995.0
2009-02-23 17:29:00,0.87745,0.87745,0.87715,0.87715,1288800018.0
2009-02-23 17:30:00,0.87715,0.87715,0.8767,0.8768,1179600016.0
2009-02-23 17:31:00,0.8768,0.87705,0.8767,0.87675,977399994.0
2009-02-23 17:32:00,0.87675,0.87705,0.87675,0.87705,786200000.0
2009-02-23 17:33:00,0.87705,0.8771,0.87685,0.87705,802799996.0
2009-02-23 17:34:00,0.87705,0.87715,0.87655,0.87655,972799998.0
2009-02-23 17:35:00,0.8766,0.8766,0.87625,0.87625,1053699999.0
2009-02-23 17:36:00,0.87625,0.87635,0.87585,0.87585,1431599983.0
2009-02-23 17:37:00,0.87585,0.876,0.87535,0.87575,1361999990.0
2009-02-23 17:38:00,0.8757,0.8757,0.87535,0.8754,941599998.0
2009-02-23 17:39:00,0.8754,0.87545,0.87525,0.87545,1147399996.0
2009-02-23 17:40:00,0.87545,0.8756,0.87535,0.8755,886599995.0
2009-02-23 17:41:00,0.8755,0.87565,0.87535,0.8755,1001800001.0
2009-02-23 17:42:00,0.8755,0.87555,0.87535,0.8754,966000000.0
2009-02-23 17:43:00,0.87545,0.87555,0.87525,0.87535,1171199999.0
2009-02-23 17:44:00,0.87535,0.8754,0.87505,0.87515,1192599994.0
2009-02-23 17:45:00,0.87505,0.8753,0.87505,0.8752,1301600000.0
2009-02-23 17:46:00,0.87515,0.87535,0.8751,0.87515,1580399994.0
2009-02-23 17:47:00,0.87515,0.8752,0.87435,0.87445,890399995.0
2009-02-23 17:48:00,0.87445,0.87445,0.8739,0.87405,1136999995.0
2009-02-23 17:49:00,0.8741,0.8745,0.87395,0.87435,877599999.0
2009-02-23 17:50:00,0.8745,0.875,0.8743,0.8746,1177399995.0
2009-02-23 17:51:00,0.87455,0.87485,0.87455,0.8747,579200000.0
2009-02-23 17:52:00,0.8747,0.8747,0.87425,0.87445,534800003.0
2009-02-23 17:53:00,0.87435,0.87475,0.8743,0.87475,1068399996.0
2009-02-23 17:54:00,0.87475,0.87475,0.87425,0.8743,1374799987.0
2009-02-23 17:55:00,0.87425,0.87445,0.8742,0.87425,805400001.0
2009-02-23 17:56:00,0.87425,0.8744,0.874,0.87415,919200003.0
2009-02-23 17:57:00,0.87415,0.8742,0.8737,0.8739,419000001.0
2009-02-23 17:58:00,0.8739,0.8744,0.87385,0.8743,891200004.0
2009-02-23 17:59:00,0.87435,0.8747,0.8742,0.8745,500100000.0
2009-02-23 18:00:00,0.8745,0.87495,0.8745,0.8748,539300001.0
2009-02-23 18:01:00,0.8748,0.87505,0.8748,0.87505,404400002.0
2009-02-23 18:02:00,0.87505,0.8752,0.8749,0.875,340800000.0
2009-02-23 18:03:00,0.875,0.8752,0.87485,0.87515,620600001.0
2009-02-23 18:04:00,0.8753,0.8755,0.87515,0.87535,696700003.0
2009-02-23 18:05:00,0.8754,0.87585,0.8753,0.87565,956399998.0
2009-02-23 18:06:00,0.87565,0.87595,0.8756,0.87585,1343600002.0
2009-02-23 18:07:00,0.87585,0.87585,0.87535,0.8755,1029199997.0
2009-02-23 18:08:00,0.8755,0.8755,0.8752,0.87535,834999999.0
2009-02-23 18:09:00,0.87535,0.87555,0.87535,0.8755,990999996.0
2009-02-23 18:10:00,0.87555,0.8758,0.8755,0.87555,740399996.0
2009-02-23 18:11:00,0.87555,0.87565,0.87515,0.87525,1202199989.0
2009-02-23 18:12:00,0.87525,0.87555,0.87525,0.87545,973400001.0
2009-02-23 18:13:00,0.87545,0.87565,0.8754,0.87565,921599994.0
2009-02-23 18:14:00,0.87565,0.8759,0.8755,0.8755,608400000.0
2009-02-23 18:15:00,0.8755,0.876,0.8755,0.8758,1151600001.0
2009-02-23 18:16:00,0.8757,0.87585,0.87565,0.87575,572799998.0
2009-02-23 18:17:00,0.87575,0.87595,0.87565,0.8758,437400000.0
2009-02-23 18:18:00,0.87585,0.8759,0.87555,0.87555,229000002.0
2009-02-23 18:19:00,0.8756,0.87575,0.87545,0.87555,1065199998.0
2009-02-23 18:20:00,0.87555,0.87575,0.8755,0.87555,995400010.0
2009-02-23 18:21:00,0.87555,0.8756,0.87525,0.8753,814000001.0
2009-02-23 18:22:00,0.8753,0.8753,0.87515,0.8752,510200000.0
2009-02-23 18:23:00,0.8752,0.8754,0.8752,0.8753,308200001.0
2009-02-23 18:24:00,0.8753,0.87555,0.8753,0.8754,922800000.0
2009-02-23 18:25:00,0.8754,0.8756,0.8754,0.8755,1089999996.0
2009-02-23 18:26:00,0.8755,0.8756,0.8754,0.8755,803799995.0
2009-02-23 18:27:00,0.8755,0.87555,0.87515,0.87515,764000000.0
2009-02-23 18:28:00,0.87515,0.87525,0.87515,0.87525,494000000.0
2009-02-23 18:29:00,0.87525,0.87545,0.8752,0.87525,1068999990.0
2009-02-23 18:30:00,0.87525,0.87525,0.87515,0.87525,955399985.0
2009-02-23 18:31:00,0.8752,0.87595,0.87495,0.87535,1072300002.0
2009-02-23 18:32:00,0.8753,0.8753,0.87495,0.8752,846400000.0
2009-02-23 18:33:00,0.8752,0.8753,0.87505,0.87525,1025199999.0
2009-02-23 18:34:00,0.87525,0.87555,0.8752,0.87555,1269400003.0
2009-02-23 18:35:00,0.87555,0.87555,0.8751,0.8753,1033799997.0
2009-02-23 18:36:00,0.8753,0.87535,0.8751,0.8753,1167799992.0
2009-02-23 18:37:00,0.8753,0.87545,0.8751,0.8754,733599993.0
2009-02-23 18:38:00,0.8754,0.8754,0.87515,0.8753,943199997.0
2009-02-23 18:39:00,0.8753,0.8754,0.87515,0.8753,401000000.0
2009-02-23 18:40:00,0.8753,0.87545,0.875,0.87525,606999996.0
2009-02-23 18:41:00,0.87525,0.8757,0.8752,0.8754,468799999.0
2009-02-23 18:42:00,0.8754,0.87585,0.8754,0.87585,434400001.0
2009-02-23 18:43:00,0.87585,0.87585,0.87535,0.87535,438000000.0
2009-02-23 18:44:00,0.87535,0.87535,0.87515,0.8752,436000000.0
2009-02-23 18:45:00,0.8752,0.8754,0.8751,0.87525,647399998.0
2009-02-23 18:46:00,0.87525,0.87535,0.8751,0.87515,770999998.0
2009-02-23 18:47:00,0.8752,0.8754,0.8751,0.8751,376199998.0
2009-02-23 18:48:00,0.8751,0.8756,0.8751,0.8756,547399999.0
2009-02-23 18:49:00,0.8756,0.8758,0.87555,0.8758,533399998.0
2009-02-23 18:50:00,0.8758,0.876,0.8757,0.87575,688599998.0
2009-02-23 18:51:00,0.87575,0.8764,0.87575,0.87625,669600000.0
2009-02-23 18:52:00,0.8762,0.8763,0.87585,0.876,998199998.0
2009-02-23 18:53:00,0.876,0.8763,0.8758,0.8762,662799999.0
2009-02-23 18:54:00,0.8762,0.8763,0.8757,0.87605,635800000.0
2009-02-23 18:55:00,0.876,0.8762,0.87585,0.87585,429300000.0
2009-02-23 18:56:00,0.8759,0.876,0.87535,0.8756,744400000.0
2009-02-23 18:57:00,0.8756,0.8758,0.8755,0.8758,707600001.0
2009-02-23 18:58:00,0.87585,0.876,0.8758,0.876,343200000.0
2009-02-23 18:59:00,0.876,0.87605,0.8758,0.876,253600000.0
2009-02-23 19:00:00,0.876,0.87615,0.87505,0.8752,341800000.0
2009-02-23 19:01:00,0.8752,0.87525,0.87465,0.87475,548400000.0
2009-02-23 19:02:00,0.87475,0.8748,0.8743,0.8747,331399999.0
2009-02-23 19:03:00,0.8747,0.87485,0.8743,0.8743,360999999.0
2009-02-23 19:04:00,0.8743,0.87455,0.87415,0.8743,519400000.0
2009-02-23 19:05:00,0.8743,0.87475,0.8743,0.87465,662000002.0
2009-02-23 19:06:00,0.87465,0.8747,0.8742,0.87455,1008799996.0
2009-02-23 19:07:00,0.87465,0.8747,0.87425,0.8745,1168000000.0
2009-02-23 19:08:00,0.8744,0.87455,0.87425,0.8745,513400003.0
2009-02-23 19:09:00,0.87455,0.87475,0.8742,0.87425,555600001.0
2009-02-23 19:10:00,0.8743,0.8743,0.87405,0.87405,603600000.0
2009-02-23 19:11:00,0.87415,0.8742,0.87405,0.8742,210200000.0
2009-02-23 19:12:00,0.8742,0.87455,0.87415,0.87455,468000001.0
2009-02-23 19:13:00,0.87455,0.8748,0.87435,0.8748,419400001.0
2009-02-23 19:14:00,0.87485,0.87555,0.87475,0.8751,715600000.0
2009-02-23 19:15:00,0.87495,0.8757,0.8748,0.87565,763199995.0
2009-02-23 19:16:00,0.8757,0.87595,0.8755,0.8759,467400000.0
2009-02-23 19:17:00,0.8758,0.87615,0.8758,0.8761,423800000.0
2009-02-23 19:18:00,0.8761,0.8766,0.8759,0.8765,691000000.0
2009-02-23 19:19:00,0.8765,0.87695,0.8762,0.8763,780200001.0
2009-02-23 19:20:00,0.8763,0.8767,0.8763,0.87655,656400000.0
2009-02-23 19:21:00,0.87655,0.87655,0.8764,0.8764,440600000.0
2009-02-23 19:22:00,0.8764,0.8766,0.8764,0.8765,519000000.0
2009-02-23 19:23:00,0.8765,0.87655,0.87635,0.8765,504400000.0
2009-02-23 19:24:00,0.8765,0.877,0.87645,0.8768,609000001.0
2009-02-23 19:25:00,0.8768,0.877,0.87675,0.87685,417199999.0
2009-02-23 19:26:00,0.87695,0.87715,0.8768,0.8771,362800000.0
2009-02-23 19:27:00,0.8771,0.8773,0.8771,0.87725,346800000.0
2009-02-23 19:28:00,0.87715,0.87735,0.877,0.87735,744600000.0
2009-02-23 19:29:00,0.87745,0.87745,0.8772,0.8773,294600000.0
2009-02-23 19:30:00,0.87725,0.87735,0.8772,0.8773,420400000.0
2009-02-23 19:31:00,0.87735,0.8774,0.87715,0.8772,351400000.0
2009-02-23 19:32:00,0.8772,0.8773,0.87705,0.8772,309400000.0
2009-02-23 19:33:00,0.8772,0.8773,0.87715,0.87725,131400000.0
2009-02-23 19:34:00,0.87725,0.87725,0.8771,0.8771,247600000.0
2009-02-23 19:35:00,0.8771,0.8773,0.8769,0.8771,484800000.0
2009-02-23 19:36:00,0.8771,0.8775,0.87705,0.8775,578199999.0
2009-02-23 19:37:00,0.87745,0.87785,0.8774,0.8778,532000000.0
2009-02-23 19:38:00,0.8779,0.87865,0.87785,0.8784,712800000.0
2009-02-23 19:39:00,0.8783,0.8783,0.87795,0.87805,565800000.0
2009-02-23 19:40:00,0.87805,0.8782,0.878,0.87805,423400000.0
2009-02-23 19:41:00,0.87805,0.87815,0.878,0.8781,265800000.0
2009-02-23 19:42:00,0.8781,0.87835,0.87805,0.8781,448400000.0
2009-02-23 19:43:00,0.8781,0.8781,0.878,0.878,316000000.0
2009-02-23 19:44:00,0.878,0.8781,0.878,0.8781,242600000.0
2009-02-23 19:45:00,0.8781,0.87815,0.87795,0.87815,414199999.0
2009-02-23 19:46:00,0.8782,0.87825,0.8777,0.87795,427400000.0
2009-02-23 19:47:00,0.87795,0.8782,0.8778,0.8779,564999998.0
2009-02-23 19:48:00,0.8779,0.8779,0.8775,0.8777,792000000.0
2009-02-23 19:49:00,0.87765,0.87785,0.8775,0.87785,600200000.0
2009-02-23 19:50:00,0.87785,0.87795,0.87775,0.8778,751199999.0
2009-02-23 19:51:00,0.8778,0.87795,0.8778,0.8778,700400000.0
2009-02-23 19:52:00,0.8778,0.87795,0.8777,0.8777,427600001.0
2009-02-23 19:53:00,0.8777,0.8778,0.8777,0.8777,202000000.0
2009-02-23 19:54:00,0.8777,0.8778,0.8777,0.8777,118400000.0
2009-02-23 19:55:00,0.8777,0.87795,0.8774,0.87765,582200000.0
2009-02-23 19:56:00,0.87765,0.8777,0.8775,0.87765,584000000.0
2009-02-23 19:57:00,0.87765,0.87765,0.8776,0.8776,233200000.0
2009-02-23 19:58:00,0.8776,0.8777,0.87755,0.87755,220600000.0
2009-02-23 19:59:00,0.8776,0.87775,0.87755,0.8776,355200000.0
2009-02-23 20:00:00,0.8776,0.8779,0.8776,0.8778,200700000.0
2009-02-23 20:01:00,0.8779,0.87795,0.8775,0.87755,516600000.0
2009-02-23 20:02:00,0.87755,0.87795,0.87755,0.87775,491200000.0
2009-02-23 20:03:00,0.87785,0.87805,0.87775,0.87805,344800000.0
2009-02-23 20:04:00,0.87805,0.87835,0.878,0.878,433600000.0
2009-02-23 20:05:00,0.878,0.87825,0.87795,0.87805,624799999.0
2009-02-23 20:06:00,0.87805,0.87825,0.878,0.8781,526199999.0
2009-02-23 20:07:00,0.87805,0.8782,0.8779,0.878,604400000.0
2009-02-23 20:08:00,0.878,0.87815,0.87775,0.87775,441800000.0
2009-02-23 20:09:00,0.87775,0.87795,0.8777,0.8779,415000000.0
2009-02-23 20:10:00,0.8779,0.87825,0.8779,0.87805,424800000.0
2009-02-23 20:11:00,0.878,0.878,0.87755,0.87775,626200000.0
2009-02-23 20:12:00,0.8777,0.87805,0.87765,0.8779,664000000.0
2009-02-23 20:13:00,0.8779,0.8779,0.87765,0.87785,229400000.0
2009-02-23 20:14:00,0.87785,0.878,0.8777,0.8778,300400000.0
2009-02-23 20:15:00,0.87775,0.8779,0.87775,0.87775,422200000.0
2009-02-23 20:16:00,0.87775,0.87785,0.8776,0.87765,476799998.0
2009-02-23 20:17:00,0.87765,0.87775,0.87765,0.87775,344600000.0
2009-02-23 20:18:00,0.87765,0.8781,0.87765,0.8781,942200001.0
2009-02-23 20:19:00,0.87805,0.87815,0.878,0.87815,216200000.0
2009-02-23 20:20:00,0.8781,0.8789,0.87805,0.8789,664200000.0
2009-02-23 20:21:00,0.8789,0.87895,0.87845,0.87845,743999998.0
2009-02-23 20:22:00,0.8785,0.8787,0.87845,0.87855,372799997.0
2009-02-23 20:23:00,0.87855,0.8786,0.87845,0.87845,413599997.0
2009-02-23 20:24:00,0.8785,0.8785,0.87825,0.87825,413600001.0
2009-02-23 20:25:00,0.87825,0.8784,0.87815,0.87835,499400000.0
2009-02-23 20:26:00,0.87835,0.8784,0.87825,0.8783,220400000.0
2009-02-23 20:27:00,0.8783,0.87845,0.8782,0.8783,337000000.0
2009-02-23 20:28:00,0.8783,0.8784,0.8782,0.8782,245200000.0
2009-02-23 20:29:00,0.8782,0.8782,0.87815,0.87815,363799995.0
2009-02-23 20:30:00,0.87815,0.8783,0.87815,0.8783,322199996.0
2009-02-23 20:31:00,0.8783,0.8783,0.87815,0.87815,544399997.0
2009-02-23 20:32:00,0.87815,0.8782,0.87815,0.87815,400600001.0
2009-02-23 20:33:00,0.87815,0.87815,0.8781,0.8781,119000000.0
2009-02-23 20:34:00,0.8781,0.87815,0.8781,0.87815,183399998.0
2009-02-23 20:35:00,0.87815,0.8782,0.8781,0.87815,349400000.0
2009-02-23 20:36:00,0.8782,0.8782,0.87805,0.8781,306799998.0
2009-02-23 20:37:00,0.878,0.8782,0.87795,0.8782,191200000.0
2009-02-23 20:38:00,0.8782,0.8782,0.87805,0.87805,214800000.0
2009-02-23 20:39:00,0.87805,0.87825,0.87805,0.87815,509600004.0
2009-02-23 20:40:00,0.87825,0.87845,0.87805,0.87805,423200001.0
2009-02-23 20:41:00,0.87805,0.87805,0.87765,0.87765,196200000.0
2009-02-23 20:42:00,0.87765,0.87785,0.8776,0.8778,395000001.0
2009-02-23 20:43:00,0.8778,0.87785,0.8778,0.8778,301000000.0
2009-02-23 20:44:00,0.8778,0.8779,0.8778,0.8778,565400000.0
2009-02-23 20:45:00,0.8778,0.8778,0.87775,0.8778,431600000.0
2009-02-23 20:46:00,0.8778,0.8779,0.87775,0.8778,309000000.0
2009-02-23 20:47:00,0.8778,0.8778,0.87765,0.87775,437800000.0
2009-02-23 20:48:00,0.87775,0.87785,0.8777,0.8777,495599997.0
2009-02-23 20:49:00,0.8777,0.8777,0.87735,0.8775,402999999.0
2009-02-23 20:50:00,0.8775,0.8775,0.87745,0.8775,532000000.0
2009-02-23 20:51:00,0.8775,0.8775,0.87725,0.87725,513600000.0
2009-02-23 20:52:00,0.87725,0.8773,0.87725,0.8773,730800001.0
2009-02-23 20:53:00,0.8773,0.87755,0.8773,0.87745,548800001.0
2009-02-23 20:54:00,0.87745,0.8778,0.8773,0.8778,429600000.0
2009-02-23 20:55:00,0.8778,0.878,0.8776,0.8777,677399998.0
2009-02-23 20:56:00,0.8778,0.8779,0.8776,0.87775,382799998.0
2009-02-23 20:57:00,0.87775,0.8779,0.8776,0.8776,1189799998.0
2009-02-23 20:58:00,0.8777,0.87795,0.8776,0.8779,530799999.0
2009-02-23 20:59:00,0.87765,0.87775,0.8775,0.8775,417800000.0
2009-02-23 21:00:00,0.87745,0.87745,0.87725,0.87725,508800000.0
2009-02-23 21:01:00,0.87725,0.87735,0.87725,0.8773,156600000.0
2009-02-23 21:02:00,0.87725,0.87745,0.8772,0.87745,539800001.0
2009-02-23 21:03:00,0.8774,0.8775,0.87725,0.8774,778799998.0
2009-02-23 21:04:00,0.8774,0.8779,0.8774,0.87765,522800000.0
2009-02-23 21:05:00,0.8776,0.87765,0.87735,0.8776,645600000.0
2009-02-23 21:06:00,0.87765,0.87785,0.8776,0.87765,368199999.0
2009-02-23 21:07:00,0.87765,0.8778,0.87755,0.87765,731999999.0
2009-02-23 21:08:00,0.87765,0.8778,0.8775,0.8777,562000000.0
2009-02-23 21:09:00,0.87775,0.87805,0.8777,0.878,453199997.0
2009-02-23 21:10:00,0.878,0.8787,0.8778,0.8785,819799998.0
2009-02-23 21:11:00,0.8785,0.87865,0.87825,0.87825,1028800004.0
2009-02-23 21:12:00,0.8783,0.8785,0.8782,0.87845,820000000.0
2009-02-23 21:13:00,0.87845,0.87865,0.87835,0.87845,502799999.0
2009-02-23 21:14:00,0.87845,0.87865,0.87835,0.87835,482800000.0
2009-02-23 21:15:00,0.87835,0.8785,0.8783,0.8785,518200000.0
2009-02-23 21:16:00,0.8785,0.8787,0.87815,0.87815,689000000.0
2009-02-23 21:17:00,0.87815,0.87825,0.87795,0.87795,841799999.0
2009-02-23 21:18:00,0.87795,0.87805,0.8777,0.87795,481399999.0
2009-02-23 21:19:00,0.87795,0.87795,0.8777,0.87775,574400000.0
2009-02-23 21:20:00,0.87775,0.8779,0.87765,0.8779,617200000.0
2009-02-23 21:21:00,0.8778,0.87835,0.8778,0.87825,614800000.0
2009-02-23 21:22:00,0.87825,0.87835,0.8781,0.87835,467000000.0
2009-02-23 21:23:00,0.87835,0.8786,0.8782,0.87825,463200000.0
2009-02-23 21:24:00,0.87825,0.87865,0.87805,0.87825,1071199997.0
2009-02-23 21:25:00,0.8781,0.87865,0.87805,0.87805,653500000.0
2009-02-23 21:26:00,0.8781,0.87815,0.87785,0.8779,590200000.0
2009-02-23 21:27:00,0.8779,0.87805,0.8777,0.87785,652600000.0
2009-02-23 21:28:00,0.87785,0.8779,0.87755,0.87765,999399999.0
2009-02-23 21:29:00,0.8777,0.8779,0.8776,0.8779,360000000.0
2009-02-23 21:30:00,0.8778,0.87785,0.87745,0.87745,309200000.0
2009-02-23 21:31:00,0.87745,0.87755,0.8773,0.87745,939600001.0
2009-02-23 21:32:00,0.8775,0.87775,0.8774,0.87745,707000000.0
2009-02-23 21:33:00,0.87745,0.87795,0.87735,0.8779,624999999.0
2009-02-23 21:34:00,0.87785,0.87815,0.87775,0.87785,495600000.0
2009-02-23 21:35:00,0.87785,0.878,0.8776,0.8776,765200000.0
2009-02-23 21:36:00,0.87765,0.87795,0.8776,0.87785,469600000.0
2009-02-23 21:37:00,0.87775,0.878,0.8777,0.8777,468600001.0
2009-02-23 21:38:00,0.8777,0.8777,0.8773,0.87745,710200000.0
2009-02-23 21:39:00,0.87745,0.8779,0.87745,0.8775,902000002.0
2009-02-23 21:40:00,0.8775,0.87775,0.8775,0.8776,408800000.0
2009-02-23 21:41:00,0.8777,0.8778,0.8775,0.87775,787999998.0
2009-02-23 21:42:00,0.87775,0.87775,0.87735,0.8774,661400000.0
2009-02-23 21:43:00,0.8774,0.8777,0.8773,0.8776,840400001.0
2009-02-23 21:44:00,0.8776,0.87775,0.8773,0.8774,416200000.0
2009-02-23 21:45:00,0.8774,0.8776,0.8773,0.8774,492600000.0
2009-02-23 21:46:00,0.8774,0.87755,0.8773,0.8773,752999999.0
2009-02-23 21:47:00,0.8773,0.8778,0.8773,0.87775,486600001.0
2009-02-23 21:48:00,0.87775,0.8778,0.87725,0.87725,435400000.0
2009-02-23 21:49:00,0.87725,0.87775,0.8772,0.8777,608800000.0
2009-02-23 21:50:00,0.8777,0.87785,0.87765,0.87775,764400000.0
2009-02-23 21:51:00,0.8778,0.878,0.8775,0.87775,426100000.0
2009-02-23 21:52:00,0.87775,0.8778,0.8776,0.8776,289200000.0
2009-02-23 21:53:00,0.8776,0.87765,0.87725,0.8775,593400002.0
2009-02-23 21:54:00,0.8775,0.87775,0.87745,0.87775,234999999.0
2009-02-23 21:55:00,0.8778,0.87785,0.87745,0.87775,678400001.0
2009-02-23 21:56:00,0.87775,0.87795,0.87755,0.8778,616199999.0
2009-02-23 21:57:00,0.87795,0.87795,0.87755,0.8777,536000000.0
2009-02-23 21:58:00,0.8777,0.87795,0.87765,0.87775,427599999.0
2009-02-23 21:59:00,0.87775,0.878,0.8775,0.87755,667800001.0
2009-02-23 22:00:00,0.8775,0.8779,0.8773,0.8778,645199999.0
2009-02-23 22:01:00,0.8778,0.878,0.87765,0.8777,478599999.0
2009-02-23 22:02:00,0.8777,0.8777,0.87725,0.8774,643000000.0
2009-02-23 22:03:00,0.87735,0.8778,0.87735,0.8777,358000000.0
2009-02-23 22:04:00,0.8777,0.8779,0.8777,0.8779,131400000.0
2009-02-23 22:05:00,0.87785,0.87795,0.8776,0.87795,496000000.0
2009-02-23 22:06:00,0.87785,0.8781,0.8776,0.87765,547800001.0
2009-02-23 22:07:00,0.87765,0.87775,0.8774,0.87745,596800000.0
2009-02-23 22:08:00,0.87745,0.8777,0.87725,0.87735,544400000.0
2009-02-23 22:09:00,0.87735,0.87755,0.87735,0.87735,410800000.0
2009-02-23 22:10:00,0.87735,0.87735,0.877,0.87705,671800000.0
2009-02-23 22:11:00,0.87705,0.8775,0.87705,0.8775,407000000.0
2009-02-23 22:12:00,0.87745,0.8776,0.8772,0.8774,397200000.0
2009-02-23 22:13:00,0.8774,0.8777,0.87735,0.87745,310200000.0
2009-02-23 22:14:00,0.8774,0.8775,0.87715,0.8774,471800000.0
2009-02-23 22:15:00,0.8774,0.87745,0.87725,0.87725,130600000.0
2009-02-23 22:16:00,0.87725,0.8775,0.8771,0.87735,542000000.0
2009-02-23 22:17:00,0.87735,0.8775,0.87715,0.87715,124200000.0
2009-02-23 22:18:00,0.87715,0.8774,0.87715,0.8774,185200000.0
2009-02-23 22:19:00,0.87735,0.8775,0.87715,0.8773,399600000.0
2009-02-23 22:20:00,0.8773,0.8774,0.877,0.87725,311600000.0
2009-02-23 22:21:00,0.87725,0.8774,0.87725,0.87735,344000000.0
2009-02-23 22:22:00,0.8774,0.8774,0.8772,0.87725,221200000.0
2009-02-23 22:23:00,0.87725,0.8774,0.87715,0.8773,373200002.0
2009-02-23 22:24:00,0.8773,0.8775,0.87705,0.8774,677400000.0
2009-02-23 22:25:00,0.8774,0.8774,0.8771,0.8772,609600002.0
2009-02-23 22:26:00,0.8772,0.8776,0.87715,0.87735,513800000.0
2009-02-23 22:27:00,0.8774,0.87765,0.8773,0.8775,545400000.0
2009-02-23 22:28:00,0.87755,0.8777,0.87735,0.8777,414599999.0
2009-02-23 22:29:00,0.87775,0.87775,0.8776,0.8776,212200000.0
2009-02-23 22:30:00,0.8776,0.8776,0.87745,0.87745,529800000.0
2009-02-23 22:31:00,0.87745,0.8776,0.8773,0.87745,416400000.0
2009-02-23 22:32:00,0.8775,0.87765,0.8772,0.8774,536800000.0
2009-02-23 22:33:00,0.8774,0.87765,0.87715,0.87755,667700005.0
2009-02-23 22:34:00,0.87755,0.8776,0.8772,0.87745,279000000.0
2009-02-23 22:35:00,0.87745,0.87775,0.8774,0.87765,394400000.0
2009-02-23 22:36:00,0.8777,0.8777,0.8774,0.87745,208200000.0
2009-02-23 22:37:00,0.8774,0.87755,0.8774,0.87755,181400000.0
2009-02-23 22:38:00,0.87755,0.8778,0.87745,0.87755,538000000.0
2009-02-23 22:39:00,0.87755,0.87765,0.8774,0.8774,185400000.0
2009-02-23 22:40:00,0.8774,0.8776,0.8773,0.87735,305600000.0
2009-02-23 22:41:00,0.87735,0.87735,0.8772,0.8772,268200000.0
2009-02-23 22:42:00,0.8772,0.87725,0.87715,0.8772,468000001.0
2009-02-23 22:43:00,0.87725,0.87725,0.87705,0.87705,255000000.0
2009-02-23 22:44:00,0.87705,0.87715,0.87685,0.877,302300000.0
2009-02-23 22:45:00,0.87705,0.8772,0.87695,0.877,415800003.0
2009-02-23 22:46:00,0.877,0.877,0.87675,0.8769,262400000.0
2009-02-23 22:47:00,0.87685,0.8772,0.87675,0.87715,370400000.0
2009-02-23 22:48:00,0.87715,0.8773,0.87695,0.8771,289800000.0
2009-02-23 22:49:00,0.8771,0.87725,0.877,0.8771,196000000.0
2009-02-23 22:50:00,0.87705,0.87725,0.877,0.87705,141400000.0
2009-02-23 22:51:00,0.87705,0.87715,0.87695,0.877,152200000.0
2009-02-23 22:52:00,0.87695,0.87705,0.87675,0.8768,409400000.0
2009-02-23 22:53:00,0.8768,0.87695,0.8767,0.87675,328000000.0
2009-02-23 22:54:00,0.87675,0.8777,0.87675,0.87725,747599999.0
2009-02-23 22:55:00,0.87715,0.8773,0.87705,0.8771,308800000.0
2009-02-23 22:56:00,0.8771,0.87715,0.87675,0.877,309600000.0
2009-02-23 22:57:00,0.877,0.877,0.87675,0.8769,302200000.0
2009-02-23 22:58:00,0.8769,0.87695,0.87675,0.8768,226400000.0
2009-02-23 22:59:00,0.8768,0.877,0.87675,0.8768,295000000.0
2009-02-23 23:00:00,0.8768,0.87695,0.8767,0.8768,373200000.0
2009-02-23 23:01:00,0.8768,0.8769,0.8767,0.8767,108600000.0
2009-02-23 23:02:00,0.8767,0.87695,0.87665,0.8769,198800000.0
2009-02-23 23:03:00,0.8769,0.87715,0.8769,0.8769,173800000.0
2009-02-23 23:04:00,0.87695,0.87725,0.8769,0.87725,175800000.0
2009-02-23 23:05:00,0.8773,0.87745,0.8771,0.87725,207200000.0
2009-02-23 23:06:00,0.8773,0.8773,0.877,0.87705,213800000.0
2009-02-23 23:07:00,0.87715,0.8772,0.877,0.87705,228400000.0
2009-02-23 23:08:00,0.8771,0.8771,0.87705,0.87705,11200000.0
2009-02-23 23:09:00,0.877,0.87715,0.877,0.87705,42400000.0
2009-02-23 23:10:00,0.8771,0.87715,0.87695,0.87715,97000000.0
2009-02-23 23:11:00,0.87715,0.87715,0.87695,0.87695,93800000.0
2009-02-23 23:12:00,0.87695,0.87735,0.87695,0.87735,269400000.0
2009-02-23 23:13:00,0.87735,0.87745,0.87725,0.8773,176600000.0
2009-02-23 23:14:00,0.8773,0.8775,0.87725,0.8775,68400000.0
2009-02-23 23:15:00,0.8775,0.8775,0.8773,0.8774,52200000.0
2009-02-23 23:16:00,0.8774,0.87745,0.8774,0.8774,39200000.0
2009-02-23 23:17:00,0.8774,0.8774,0.8773,0.87735,307000000.0
2009-02-23 23:18:00,0.87735,0.87735,0.87685,0.87695,182200000.0
2009-02-23 23:19:00,0.87695,0.8772,0.87685,0.87695,88200000.0
2009-02-23 23:20:00,0.87695,0.87695,0.87675,0.87675,332800000.0
2009-02-23 23:21:00,0.87675,0.8768,0.87665,0.8767,252600000.0
2009-02-23 23:22:00,0.8767,0.877,0.87665,0.87695,195000000.0
2009-02-23 23:23:00,0.87695,0.87705,0.87665,0.87675,180800000.0
2009-02-23 23:24:00,0.8768,0.87695,0.8768,0.8768,55800000.0
2009-02-23 23:25:00,0.8768,0.87695,0.8768,0.8769,45200000.0
2009-02-23 23:26:00,0.87695,0.87715,0.8769,0.87695,165600000.0
2009-02-23 23:27:00,0.87695,0.87705,0.8768,0.8769,74800000.0
2009-02-23 23:28:00,0.8769,0.87715,0.8768,0.87715,110600000.0
2009-02-23 23:29:00,0.87715,0.87715,0.8767,0.87685,28800000.0
2009-02-23 23:30:00,0.87695,0.877,0.8767,0.87675,54000000.0
2009-02-23 23:31:00,0.87675,0.87695,0.8767,0.8767,44000000.0
2009-02-23 23:32:00,0.8768,0.87695,0.87675,0.87675,77800000.0
2009-02-23 23:33:00,0.87675,0.877,0.87675,0.87695,46600000.0
2009-02-23 23:34:00,0.87695,0.87695,0.87675,0.87675,78399999.0
2009-02-23 23:35:00,0.87675,0.87675,0.8767,0.87675,27200000.0
2009-02-23 23:36:00,0.87675,0.8769,0.8767,0.8767,152000000.0
2009-02-23 23:37:00,0.8767,0.87675,0.8767,0.87675,145400000.0
2009-02-23 23:38:00,0.87675,0.87715,0.87675,0.8771,188800000.0
2009-02-23 23:39:00,0.87705,0.8772,0.877,0.877,119600000.0
2009-02-23 23:40:00,0.877,0.8771,0.8769,0.8771,107400000.0
2009-02-23 23:41:00,0.87695,0.87715,0.8768,0.8768,27000000.0
2009-02-23 23:42:00,0.8769,0.87715,0.8769,0.87715,10400000.0
2009-02-23 23:43:00,0.87715,0.87715,0.87675,0.8769,37800000.0
2009-02-23 23:44:00,0.87685,0.87685,0.87685,0.87685,2800000.0
2009-02-23 23:45:00,0.87685,0.87685,0.87655,0.87665,89200000.0
2009-02-23 23:46:00,0.8766,0.87675,0.8766,0.8767,44000000.0
2009-02-23 23:47:00,0.8767,0.8767,0.8767,0.8767,2800000.0
2009-02-23 23:48:00,0.87675,0.87675,0.8767,0.8767,28000000.0
2009-02-23 23:49:00,0.87675,0.87725,0.87665,0.87725,113800000.0
2009-02-23 23:50:00,0.8772,0.87755,0.87715,0.87745,202600000.0
2009-02-23 23:51:00,0.87745,0.8776,0.87715,0.8772,338800001.0
2009-02-23 23:52:00,0.8772,0.8773,0.877,0.877,387400000.0
2009-02-23 23:53:00,0.87705,0.87705,0.8769,0.87695,100799999.0
2009-02-23 23:54:00,0.87685,0.87705,0.87685,0.87695,78800000.0
2009-02-23 23:55:00,0.877,0.877,0.876,0.876,501400000.0
2009-02-23 23:56:00,0.87605,0.8761,0.87585,0.8759,153000000.0
2009-02-23 23:57:00,0.8759,0.87615,0.8758,0.8759,183800001.0
2009-02-23 23:58:00,0.87605,0.8761,0.87585,0.87585,53200000.0
2009-02-23 23:59:00,0.87585,0.87595,0.87575,0.8758,133800000.0
2009-02-24 00:00:00,0.87575,0.8758,0.87555,0.87555,83800000.0
2009-02-24 00:01:00,0.87555,0.87595,0.87555,0.87595,30400000.0
2009-02-24 00:02:00,0.87595,0.87595,0.87535,0.87565,88000000.0
2009-02-24 00:03:00,0.87565,0.87585,0.87555,0.87585,59400000.0
2009-02-24 00:04:00,0.87585,0.876,0.87585,0.876,80000000.0
2009-02-24 00:05:00,0.876,0.876,0.87555,0.876,68800000.0
2009-02-24 00:06:00,0.876,0.8761,0.8759,0.87605,249600000.0
2009-02-24 00:07:00,0.87605,0.8762,0.876,0.8762,79600000.0
2009-02-24 00:08:00,0.87615,0.8762,0.87595,0.8761,54000000.0
2009-02-24 00:09:00,0.87615,0.87615,0.876,0.87615,26400000.0
2009-02-24 00:10:00,0.8761,0.8762,0.8761,0.87615,26400000.0
2009-02-24 00:11:00,0.87601,0.87626,0.87582,0.87613,140400000.0
2009-02-24 00:12:00,0.87607,0.87607,0.87603,0.87606,20600000.0
2009-02-24 00:13:00,0.87605,0.8761,0.87605,0.8761,17600000.0
2009-02-24 00:14:00,0.8761,0.8761,0.8761,0.8761,4800000.0
2009-02-24 00:15:00,0.8762,0.8763,0.8762,0.8763,83400000.0
2009-02-24 00:16:00,0.8763,0.8763,0.87625,0.87625,19200000.0
2009-02-24 00:17:00,0.87625,0.8764,0.8762,0.8764,84400000.0
2009-02-24 00:18:00,0.87645,0.8766,0.87615,0.87615,193600000.0
2009-02-24 00:19:00,0.8762,0.8765,0.8762,0.8765,45200000.0
2009-02-24 00:20:00,0.87645,0.8765,0.8764,0.8764,55800000.0
2009-02-24 00:21:00,0.8765,0.87665,0.8764,0.87665,160400000.0
2009-02-24 00:22:00,0.8767,0.8767,0.8762,0.8762,61200000.0
2009-02-24 00:23:00,0.8762,0.87625,0.87615,0.87615,88800000.0
2009-02-24 00:24:00,0.87615,0.8763,0.87615,0.8763,27600000.0
2009-02-24 00:25:00,0.8763,0.8763,0.87615,0.8762,91000000.0
2009-02-24 00:26:00,0.8761,0.8762,0.8761,0.8761,61000000.0
2009-02-24 00:27:00,0.8763,0.8763,0.87605,0.8761,186000000.0
2009-02-24 00:28:00,0.8762,0.87635,0.876,0.8762,203400000.0
2009-02-24 00:29:00,0.8762,0.8763,0.8762,0.8762,80000000.0
2009-02-24 00:30:00,0.8762,0.87645,0.87615,0.87625,234800000.0
2009-02-24 00:31:00,0.8763,0.8763,0.87615,0.87615,96000000.0
2009-02-24 00:32:00,0.87615,0.87615,0.8761,0.8761,24000000.0
2009-02-24 00:33:00,0.8761,0.8762,0.87555,0.8759,433200000.0
2009-02-24 00:34:00,0.8759,0.8767,0.87585,0.87655,285400000.0
2009-02-24 00:35:00,0.87655,0.8766,0.8761,0.8765,443800000.0
2009-02-24 00:36:00,0.8765,0.87655,0.87625,0.87635,129600000.0
2009-02-24 00:37:00,0.8764,0.87645,0.8761,0.87635,245600000.0
2009-02-24 00:38:00,0.8764,0.8774,0.8764,0.87675,260000000.0
2009-02-24 00:39:00,0.87675,0.8769,0.87675,0.87685,210200000.0
2009-02-24 00:40:00,0.87685,0.877,0.87645,0.8765,119800000.0
2009-02-24 00:41:00,0.87645,0.87675,0.87645,0.87665,98800000.0
2009-02-24 00:42:00,0.87665,0.87675,0.8766,0.8766,94600000.0
2009-02-24 00:43:00,0.8766,0.87665,0.87625,0.8763,73800000.0
2009-02-24 00:44:00,0.8763,0.8763,0.8759,0.8761,79400000.0
2009-02-24 00:45:00,0.87605,0.8761,0.87595,0.876,65000000.0
2009-02-24 00:46:00,0.87595,0.876,0.87595,0.87595,8000000.0
2009-02-24 00:47:00,0.87595,0.87615,0.87585,0.876,47200000.0
2009-02-24 00:48:00,0.87605,0.87655,0.87585,0.87645,42800000.0
2009-02-24 00:49:00,0.8765,0.8765,0.8765,0.8765,5000000.0
2009-02-24 00:50:00,0.8765,0.8765,0.87645,0.87645,6800000.0
2009-02-24 00:51:00,0.8765,0.8765,0.8765,0.8765,2000000.0
2009-02-24 00:52:00,0.87645,0.8765,0.87645,0.8765,11800000.0
2009-02-24 00:53:00,0.8765,0.8765,0.8765,0.8765,7000000.0
2009-02-24 00:54:00,0.8765,0.8765,0.8765,0.8765,5000000.0
2009-02-24 00:55:00,0.87655,0.87655,0.8765,0.87655,7000000.0
2009-02-24 00:56:00,0.87655,0.8766,0.87655,0.87655,8000000.0
2009-02-24 00:57:00,0.87655,0.87655,0.8765,0.8765,21000000.0
2009-02-24 00:58:00,0.8765,0.8765,0.8765,0.8765,7800000.0
2009-02-24 00:59:00,0.8765,0.8767,0.8765,0.87665,53600000.0
2009-02-24 01:00:00,0.87655,0.8766,0.8764,0.87645,74800000.0
2009-02-24 01:01:00,0.87645,0.8765,0.876,0.87635,101600000.0
2009-02-24 01:02:00,0.87635,0.87635,0.87615,0.87635,27800000.0
2009-02-24 01:03:00,0.87635,0.87655,0.87635,0.8765,37600000.0
2009-02-24 01:04:00,0.87645,0.87645,0.87635,0.87645,26600000.0
2009-02-24 01:05:00,0.87645,0.87665,0.87645,0.8766,18600000.0
2009-02-24 01:06:00,0.8766,0.87665,0.87645,0.87645,52400000.0
2009-02-24 01:07:00,0.8764,0.87645,0.87625,0.87625,15600000.0
2009-02-24 01:08:00,0.87625,0.8764,0.87625,0.87625,15400000.0
2009-02-24 01:09:00,0.8763,0.87645,0.87625,0.87645,18800000.0
2009-02-24 01:10:00,0.87645,0.87645,0.87635,0.8764,12000000.0
2009-02-24 01:11:00,0.8764,0.8764,0.8764,0.8764,17800000.0
2009-02-24 01:12:00,0.87645,0.87655,0.87635,0.87655,33600000.0
2009-02-24 01:13:00,0.8765,0.8765,0.8765,0.8765,4800000.0
2009-02-24 01:14:00,0.8764,0.8767,0.8764,0.87645,32000000.0
2009-02-24 01:15:00,0.87645,0.87665,0.87635,0.8764,39400000.0
2009-02-24 01:16:00,0.8764,0.8766,0.8764,0.87655,27600000.0
2009-02-24 01:17:00,0.8766,0.8767,0.87655,0.87665,62600000.0
2009-02-24 01:18:00,0.87665,0.8767,0.87665,0.8767,29000000.0
2009-02-24 01:19:00,0.8767,0.8767,0.8767,0.8767,8400000.0
2009-02-24 01:20:00,0.8767,0.8767,0.87665,0.8767,22400000.0
2009-02-24 01:21:00,0.8767,0.87685,0.87665,0.87685,45200000.0
2009-02-24 01:22:00,0.87685,0.87685,0.8765,0.8766,64600000.0
2009-02-24 01:23:00,0.87655,0.8768,0.8765,0.8767,53400000.0
2009-02-24 01:24:00,0.8767,0.87675,0.87665,0.87665,19000000.0
2009-02-24 01:25:00,0.87665,0.87675,0.87665,0.8767,22400000.0
2009-02-24 01:26:00,0.87675,0.87685,0.87675,0.87675,37600000.0
2009-02-24 01:27:00,0.8768,0.8769,0.8765,0.87655,55600000.0
2009-02-24 01:28:00,0.8766,0.8767,0.8766,0.8766,7200000.0
2009-02-24 01:29:00,0.87665,0.87665,0.8766,0.87665,5000000.0
2009-02-24 01:30:00,0.8768,0.87685,0.8768,0.8768,11000000.0
2009-02-24 01:31:00,0.8768,0.8768,0.87665,0.87675,15800000.0
2009-02-24 01:32:00,0.87675,0.87685,0.87675,0.87675,9000000.0
2009-02-24 01:33:00,0.87675,0.8769,0.87675,0.8768,23400000.0
2009-02-24 01:34:00,0.87685,0.87695,0.87685,0.8769,15200000.0
2009-02-24 01:35:00,0.8769,0.8769,0.8768,0.8768,11800000.0
2009-02-24 01:36:00,0.87675,0.8768,0.87675,0.87675,34400000.0
2009-02-24 01:37:00,0.87675,0.8768,0.87675,0.8768,5800000.0
2009-02-24 01:38:00,0.87675,0.8768,0.87675,0.8768,11400000.0
2009-02-24 01:39:00,0.8768,0.8769,0.8768,0.8768,10000000.0
2009-02-24 01:40:00,0.8768,0.87685,0.87675,0.87685,26200000.0
2009-02-24 01:41:00,0.87675,0.8768,0.87675,0.87675,36000000.0
2009-02-24 01:42:00,0.87675,0.87685,0.87655,0.87655,93200000.0
2009-02-24 01:43:00,0.87655,0.87655,0.8759,0.876,51120000.0
2009-02-24 01:44:00,0.876,0.8762,0.87595,0.87595,29400000.0
2009-02-24 01:45:00,0.876,0.87625,0.8759,0.87615,50600000.0
2009-02-24 01:46:00,0.87615,0.87665,0.8761,0.87645,68600000.0
2009-02-24 01:47:00,0.87645,0.8766,0.87645,0.8766,8000000.0
2009-02-24 01:48:00,0.87665,0.87675,0.87665,0.87675,9800000.0
2009-02-24 01:49:00,0.87675,0.87685,0.8767,0.8767,52400000.0
2009-02-24 01:50:00,0.87665,0.8768,0.87655,0.87655,44200000.0
2009-02-24 01:51:00,0.87655,0.8766,0.87655,0.8766,20000000.0
2009-02-24 01:52:00,0.8766,0.8768,0.8766,0.8767,44600000.0
2009-02-24 01:53:00,0.87665,0.87675,0.87645,0.87655,44400000.0
2009-02-24 01:54:00,0.87655,0.87655,0.8759,0.8762,74200000.0
2009-02-24 01:55:00,0.8762,0.8763,0.876,0.87625,115000000.0
2009-02-24 01:56:00,0.87625,0.87625,0.87565,0.87565,57000000.0
2009-02-24 01:57:00,0.8757,0.87605,0.8757,0.87595,152200000.0
2009-02-24 01:58:00,0.87595,0.87605,0.8751,0.87545,206600000.0
2009-02-24 01:59:00,0.87545,0.87655,0.87545,0.8763,109200000.0
2009-02-24 02:00:00,0.87635,0.87675,0.87635,0.87675,121000000.0
2009-02-24 02:01:00,0.8768,0.8768,0.87635,0.8766,133200000.0
2009-02-24 02:02:00,0.8766,0.8767,0.87645,0.8765,93200000.0
2009-02-24 02:03:00,0.8765,0.8765,0.8763,0.87635,69200000.0
2009-02-24 02:04:00,0.8764,0.8767,0.87635,0.87645,31400000.0
2009-02-24 02:05:00,0.8765,0.8768,0.8764,0.8764,36600000.0
2009-02-24 02:06:00,0.87655,0.87655,0.8759,0.876,203800000.0
2009-02-24 02:07:00,0.876,0.8761,0.8757,0.8757,138200000.0
2009-02-24 02:08:00,0.8758,0.8758,0.8755,0.87565,72400000.0
2009-02-24 02:09:00,0.8757,0.87635,0.8752,0.8761,296000000.0
2009-02-24 02:10:00,0.8761,0.87645,0.8761,0.8763,53000000.0
2009-02-24 02:11:00,0.87635,0.87635,0.8762,0.8763,142400000.0
2009-02-24 02:12:00,0.87635,0.8765,0.8763,0.87635,43000000.0
2009-02-24 02:13:00,0.8763,0.8765,0.8757,0.87615,58800000.0
2009-02-24 02:14:00,0.87605,0.8762,0.87585,0.87595,37800000.0
2009-02-24 02:15:00,0.876,0.8762,0.87595,0.87615,32000000.0
2009-02-24 02:16:00,0.87615,0.8764,0.8758,0.87595,85600000.0
2009-02-24 02:17:00,0.87595,0.8761,0.87585,0.8759,91600000.0
2009-02-24 02:18:00,0.8759,0.87625,0.8759,0.876,107400000.0
2009-02-24 02:19:00,0.87605,0.87635,0.87605,0.87625,136400000.0
2009-02-24 02:20:00,0.8762,0.87635,0.8761,0.8762,156800000.0
2009-02-24 02:21:00,0.8762,0.8763,0.8761,0.8761,180400000.0
2009-02-24 02:22:00,0.87615,0.8762,0.8761,0.87615,60400000.0
2009-02-24 02:23:00,0.87615,0.8762,0.8761,0.87615,135600000.0
2009-02-24 02:24:00,0.87615,0.87655,0.87615,0.87645,129000000.0
2009-02-24 02:25:00,0.87645,0.87655,0.8764,0.87655,57400000.0
2009-02-24 02:26:00,0.8765,0.8765,0.87635,0.8764,18000000.0
2009-02-24 02:27:00,0.87645,0.87655,0.8764,0.87645,15000000.0
2009-02-24 02:28:00,0.8764,0.87655,0.87635,0.8764,35400000.0
2009-02-24 02:29:00,0.8764,0.87645,0.87635,0.87645,25600000.0
2009-02-24 02:30:00,0.8765,0.8767,0.8765,0.87665,39000000.0
2009-02-24 02:31:00,0.87665,0.87665,0.8764,0.8764,19000000.0
2009-02-24 02:32:00,0.8764,0.8765,0.8764,0.87645,11000000.0
2009-02-24 02:33:00,0.8765,0.87665,0.87625,0.87645,47800000.0
2009-02-24 02:34:00,0.87645,0.8766,0.8761,0.87615,110800000.0
2009-02-24 02:35:00,0.87615,0.87625,0.87605,0.8762,59000000.0
2009-02-24 02:36:00,0.8762,0.8763,0.87615,0.8763,75400000.0
2009-02-24 02:37:00,0.87625,0.87635,0.87625,0.8763,25000000.0
2009-02-24 02:38:00,0.87635,0.87635,0.87635,0.87635,32000000.0
2009-02-24 02:39:00,0.87635,0.87635,0.87575,0.87575,177400000.0
2009-02-24 02:40:00,0.87585,0.87615,0.8758,0.87615,99800000.0
2009-02-24 02:41:00,0.87615,0.87615,0.8758,0.8758,32000000.0
2009-02-24 02:42:00,0.87575,0.87585,0.8757,0.87575,137600000.0
2009-02-24 02:43:00,0.87575,0.8758,0.8757,0.87575,87800000.0
2009-02-24 02:44:00,0.87575,0.87575,0.8757,0.87575,26800000.0
2009-02-24 02:45:00,0.8757,0.8758,0.87565,0.87575,81200000.0
2009-02-24 02:46:00,0.87575,0.8758,0.8757,0.87575,59800000.0
2009-02-24 02:47:00,0.87575,0.87575,0.87575,0.87575,26400000.0
2009-02-24 02:48:00,0.87575,0.87575,0.87565,0.8757,83000000.0
2009-02-24 02:49:00,0.87565,0.8757,0.87565,0.87565,55200000.0
2009-02-24 02:50:00,0.87565,0.87565,0.8756,0.8756,28600000.0
2009-02-24 02:51:00,0.8756,0.8757,0.8755,0.8755,29800000.0
2009-02-24 02:52:00,0.87555,0.87585,0.87545,0.8756,190600000.0
2009-02-24 02:53:00,0.87555,0.87565,0.87525,0.87565,218600000.0
2009-02-24 02:54:00,0.87555,0.87575,0.87545,0.8755,66000000.0
2009-02-24 02:55:00,0.8755,0.8757,0.8754,0.87555,87200000.0
2009-02-24 02:56:00,0.87555,0.8757,0.87535,0.87535,57000000.0
2009-02-24 02:57:00,0.8754,0.8754,0.87535,0.8754,31800000.0
2009-02-24 02:58:00,0.8754,0.8759,0.87535,0.8758,244000000.0
2009-02-24 02:59:00,0.8757,0.87575,0.87545,0.8755,72800000.0
2009-02-24 03:00:00,0.87545,0.8757,0.87545,0.8756,39600000.0
2009-02-24 03:01:00,0.87555,0.8757,0.87545,0.87555,62600000.0
2009-02-24 03:02:00,0.87555,0.8756,0.87545,0.8755,30800000.0
2009-02-24 03:03:00,0.8755,0.87555,0.87545,0.8755,21000000.0
2009-02-24 03:04:00,0.8755,0.87555,0.87535,0.8754,28000000.0
2009-02-24 03:05:00,0.8755,0.8756,0.8754,0.87555,47800000.0
2009-02-24 03:06:00,0.8755,0.8758,0.87525,0.8754,333000000.0
2009-02-24 03:07:00,0.8753,0.876,0.8753,0.87595,309000000.0
2009-02-24 03:08:00,0.8759,0.8759,0.87535,0.8759,144000000.0
2009-02-24 03:09:00,0.8759,0.87595,0.87545,0.8755,59000000.0
2009-02-24 03:10:00,0.8755,0.8758,0.8753,0.8753,222400000.0
2009-02-24 03:11:00,0.87535,0.87545,0.87525,0.87525,140000000.0
2009-02-24 03:12:00,0.87525,0.87535,0.87515,0.87515,175800000.0
2009-02-24 03:13:00,0.87515,0.87515,0.8748,0.87505,98400000.0
2009-02-24 03:14:00,0.87505,0.8754,0.874,0.8741,197000000.0
2009-02-24 03:15:00,0.8741,0.87445,0.8741,0.8744,114400000.0
2009-02-24 03:16:00,0.87455,0.8746,0.87415,0.8744,179400000.0
2009-02-24 03:17:00,0.87435,0.8744,0.87415,0.8743,230400000.0
2009-02-24 03:18:00,0.8743,0.8748,0.87415,0.87445,147600000.0
2009-02-24 03:19:00,0.8745,0.8747,0.8743,0.8747,107600000.0
2009-02-24 03:20:00,0.8747,0.87485,0.87445,0.8745,118000000.0
2009-02-24 03:21:00,0.8745,0.8745,0.87425,0.87445,80200000.0
2009-02-24 03:22:00,0.87445,0.87445,0.87425,0.87425,103800000.0
2009-02-24 03:23:00,0.87425,0.87425,0.87395,0.8741,96000000.0
2009-02-24 03:24:00,0.87405,0.87425,0.8739,0.8741,212600000.0
2009-02-24 03:25:00,0.8741,0.8746,0.8741,0.87435,69000000.0
2009-02-24 03:26:00,0.87435,0.8744,0.87415,0.87435,81800000.0
2009-02-24 03:27:00,0.87435,0.87435,0.8738,0.87385,59400000.0
2009-02-24 03:28:00,0.8739,0.874,0.8738,0.8738,98600000.0
2009-02-24 03:29:00,0.8738,0.8739,0.87375,0.87385,381200000.0
2009-02-24 03:30:00,0.87385,0.87385,0.8734,0.87365,72400000.0
2009-02-24 03:31:00,0.87365,0.87365,0.8734,0.87355,113200000.0
2009-02-24 03:32:00,0.87355,0.8736,0.87355,0.87355,28000000.0
2009-02-24 03:33:00,0.87355,0.8737,0.87355,0.87365,23000000.0
2009-02-24 03:34:00,0.87365,0.87365,0.87355,0.8736,100200000.0
2009-02-24 03:35:00,0.8736,0.87365,0.87355,0.87365,73000000.0
2009-02-24 03:36:00,0.8736,0.8736,0.87355,0.87355,86800000.0
2009-02-24 03:37:00,0.87355,0.8737,0.87355,0.87355,115000000.0
2009-02-24 03:38:00,0.8736,0.87365,0.87355,0.8736,41800000.0
2009-02-24 03:39:00,0.8736,0.87375,0.87355,0.87375,181400000.0
2009-02-24 03:40:00,0.87375,0.8739,0.87355,0.8739,85300000.0
2009-02-24 03:41:00,0.8739,0.87395,0.87385,0.8739,65000000.0
2009-02-24 03:42:00,0.8739,0.8739,0.87365,0.87365,110000000.0
2009-02-24 03:43:00,0.87365,0.87395,0.8736,0.8736,265800000.0
2009-02-24 03:44:00,0.8736,0.8738,0.87355,0.8736,120000000.0
2009-02-24 03:45:00,0.87355,0.8737,0.87355,0.87355,59600000.0
2009-02-24 03:46:00,0.8736,0.8736,0.8735,0.8735,86200000.0
2009-02-24 03:47:00,0.87355,0.87355,0.8735,0.8735,9000000.0
2009-02-24 03:48:00,0.8735,0.87355,0.8731,0.8731,137000000.0
2009-02-24 03:49:00,0.8731,0.87325,0.873,0.87315,283000000.0
2009-02-24 03:50:00,0.87315,0.87335,0.8731,0.87325,27800000.0
2009-02-24 03:51:00,0.87325,0.8733,0.87325,0.87325,4000000.0
2009-02-24 03:52:00,0.87325,0.87375,0.87325,0.87355,50600000.0
2009-02-24 03:53:00,0.8736,0.8736,0.87335,0.87355,45600000.0
2009-02-24 03:54:00,0.87355,0.87355,0.8733,0.87345,35400000.0
2009-02-24 03:55:00,0.8735,0.8738,0.8733,0.87335,68200000.0
2009-02-24 03:56:00,0.87335,0.8736,0.8731,0.87355,294200000.0
2009-02-24 03:57:00,0.87355,0.87365,0.8735,0.87365,49200000.0
2009-02-24 03:58:00,0.8736,0.8736,0.8735,0.8735,148800000.0
2009-02-24 03:59:00,0.8735,0.87375,0.8735,0.87375,71800000.0
2009-02-24 04:00:00,0.8737,0.87375,0.8737,0.87375,23800000.0
2009-02-24 04:01:00,0.87375,0.8738,0.87355,0.8736,84600000.0
2009-02-24 04:02:00,0.8736,0.87365,0.8735,0.87365,121600000.0
2009-02-24 04:03:00,0.87365,0.87365,0.8736,0.87365,29600000.0
2009-02-24 04:04:00,0.8738,0.87385,0.8738,0.8738,31400000.0
2009-02-24 04:05:00,0.8738,0.87385,0.87375,0.8738,44800000.0
2009-02-24 04:06:00,0.8738,0.8738,0.87345,0.8735,33000000.0
2009-02-24 04:07:00,0.8735,0.8736,0.8735,0.87355,66800000.0
2009-02-24 04:08:00,0.8736,0.87365,0.8735,0.8736,53800000.0
2009-02-24 04:09:00,0.8736,0.8738,0.8736,0.8738,28000000.0
2009-02-24 04:10:00,0.87385,0.8739,0.8737,0.8738,67600000.0
2009-02-24 04:11:00,0.8738,0.8738,0.8736,0.8738,156600000.0
2009-02-24 04:12:00,0.8738,0.8738,0.8737,0.8738,199800000.0
2009-02-24 04:13:00,0.8738,0.87395,0.87375,0.87385,116800000.0
2009-02-24 04:14:00,0.87385,0.87385,0.87365,0.87365,44000000.0
2009-02-24 04:15:00,0.87365,0.8738,0.87365,0.87375,20600000.0
2009-02-24 04:16:00,0.87359,0.87363,0.8734,0.8734,25200000.0
2009-02-24 04:17:00,0.87375,0.87385,0.8737,0.87385,76200000.0
2009-02-24 04:18:00,0.87385,0.87385,0.87385,0.87385,4000000.0
2009-02-24 04:19:00,0.87385,0.87385,0.87385,0.87385,21000000.0
2009-02-24 04:20:00,0.87385,0.87385,0.87385,0.87385,14000000.0
2009-02-24 04:21:00,0.87385,0.87385,0.87385,0.87385,8000000.0
2009-02-24 04:22:00,0.87385,0.87385,0.8735,0.8735,2000000.0
2009-02-24 04:23:00,0.87355,0.87355,0.87355,0.87355,11400000.0
2009-02-24 04:24:00,0.87355,0.87375,0.87355,0.87375,64200000.0
2009-02-24 04:25:00,0.8737,0.8738,0.8737,0.8738,6000000.0
2009-02-24 04:26:00,0.8738,0.8738,0.8738,0.8738,14000000.0
2009-02-24 04:27:00,0.8738,0.8738,0.8734,0.8734,32800000.0
2009-02-24 04:28:00,0.87355,0.8736,0.8735,0.87355,52600000.0
2009-02-24 04:29:00,0.87355,0.8737,0.87355,0.8737,33200000.0
2009-02-24 04:30:00,0.8737,0.87405,0.87365,0.874,118200000.0
2009-02-24 04:31:00,0.87405,0.87415,0.8739,0.87405,96400000.0
2009-02-24 04:32:00,0.87405,0.87415,0.87405,0.8741,9000000.0
2009-02-24 04:33:00,0.87415,0.87415,0.87415,0.87415,1000000.0
2009-02-24 04:34:00,0.8741,0.87415,0.87405,0.87415,6000000.0
2009-02-24 04:35:00,0.87403,0.87414,0.8739,0.87402,126600000.0
2009-02-24 04:36:00,0.87405,0.8741,0.87405,0.87405,55200000.0
2009-02-24 04:37:00,0.87405,0.87415,0.8739,0.87405,40800000.0
2009-02-24 04:38:00,0.87405,0.87405,0.874,0.87405,31000000.0
2009-02-24 04:39:00,0.87405,0.8741,0.87405,0.87405,23600000.0
2009-02-24 04:40:00,0.87405,0.87425,0.87405,0.87405,121800000.0
2009-02-24 04:41:00,0.87405,0.8741,0.87405,0.8741,19200000.0
2009-02-24 04:42:00,0.8741,0.8741,0.87405,0.8741,30800000.0
2009-02-24 04:43:00,0.8741,0.8741,0.87405,0.87405,19600000.0
2009-02-24 04:44:00,0.87405,0.8741,0.87405,0.8741,10800000.0
2009-02-24 04:45:00,0.8741,0.8741,0.87405,0.8741,25800000.0
2009-02-24 04:46:00,0.87405,0.8741,0.87405,0.8741,19800000.0
2009-02-24 04:47:00,0.8741,0.8741,0.874,0.87405,22500000.0
2009-02-24 04:48:00,0.87405,0.8744,0.87365,0.8744,134400000.0
2009-02-24 04:49:00,0.8744,0.8744,0.8742,0.8743,49000000.0
2009-02-24 04:50:00,0.8743,0.87465,0.87425,0.87445,63600000.0
2009-02-24 04:51:00,0.87445,0.87455,0.87445,0.87455,15000000.0
2009-02-24 04:52:00,0.87455,0.87455,0.87455,0.87455,25000000.0
2009-02-24 04:53:00,0.87455,0.87465,0.8745,0.87465,66000000.0
2009-02-24 04:54:00,0.87465,0.87465,0.87405,0.87405,37200000.0
2009-02-24 04:55:00,0.87405,0.8741,0.87385,0.8739,21000000.0
2009-02-24 04:56:00,0.87395,0.87415,0.8738,0.874,35000000.0
2009-02-24 04:57:00,0.87395,0.874,0.87395,0.87395,9000000.0
2009-02-24 04:58:00,0.874,0.87425,0.87385,0.87385,83400000.0
2009-02-24 04:59:00,0.8739,0.87415,0.8736,0.87415,60200000.0
2009-02-24 05:00:00,0.87415,0.8742,0.8741,0.87415,33000000.0
2009-02-24 05:01:00,0.87415,0.87425,0.8741,0.87415,101200000.0
2009-02-24 05:02:00,0.87415,0.87415,0.8736,0.87375,32400000.0
2009-02-24 05:03:00,0.87375,0.87405,0.87375,0.874,25000000.0
2009-02-24 05:04:00,0.874,0.8742,0.87395,0.87395,68200000.0
2009-02-24 05:05:00,0.87395,0.87425,0.8736,0.8742,125600000.0
2009-02-24 05:06:00,0.87425,0.87425,0.8738,0.8739,149200000.0
2009-02-24 05:07:00,0.8738,0.8739,0.87375,0.8738,16000000.0
2009-02-24 05:08:00,0.87375,0.87385,0.8737,0.87375,11000000.0
2009-02-24 05:09:00,0.8737,0.87395,0.8737,0.87385,159000000.0
2009-02-24 05:10:00,0.87385,0.87395,0.87375,0.8738,88200000.0
2009-02-24 05:11:00,0.87375,0.8738,0.8735,0.87355,58600000.0
2009-02-24 05:12:00,0.87355,0.87355,0.8733,0.87335,47600000.0
2009-02-24 05:13:00,0.87335,0.87375,0.87305,0.8735,246600000.0
2009-02-24 05:14:00,0.8735,0.8737,0.8731,0.8737,154000000.0
2009-02-24 05:15:00,0.8737,0.87405,0.8736,0.87365,188400000.0
2009-02-24 05:16:00,0.87365,0.8738,0.87365,0.87375,45000000.0
2009-02-24 05:17:00,0.8737,0.87375,0.8737,0.8737,27000000.0
2009-02-24 05:18:00,0.87375,0.87385,0.87375,0.8738,23000000.0
2009-02-24 05:19:00,0.87385,0.87395,0.87385,0.87395,22800000.0
2009-02-24 05:20:00,0.874,0.87405,0.87345,0.8738,138600000.0
2009-02-24 05:21:00,0.87385,0.8739,0.87365,0.8738,55000000.0
2009-02-24 05:22:00,0.87375,0.87385,0.8737,0.8737,26000000.0
2009-02-24 05:23:00,0.87375,0.87385,0.87365,0.87375,71200000.0
2009-02-24 05:24:00,0.87375,0.87385,0.8737,0.8737,78200000.0
2009-02-24 05:25:00,0.87375,0.8739,0.87375,0.87385,38800000.0
2009-02-24 05:26:00,0.87385,0.8739,0.8736,0.8736,181200000.0
2009-02-24 05:27:00,0.8736,0.87365,0.8736,0.87365,85400000.0
2009-02-24 05:28:00,0.8736,0.87365,0.8736,0.87365,110600000.0
2009-02-24 05:29:00,0.8736,0.87365,0.8736,0.87365,173600000.0
2009-02-24 05:30:00,0.8737,0.87385,0.8736,0.8737,85400000.0
2009-02-24 05:31:00,0.8737,0.87375,0.87355,0.8736,86600000.0
2009-02-24 05:32:00,0.87365,0.87365,0.8735,0.8736,161200000.0
2009-02-24 05:33:00,0.8736,0.87365,0.8735,0.8736,116600000.0
2009-02-24 05:34:00,0.8736,0.8736,0.8736,0.8736,244800000.0
2009-02-24 05:35:00,0.8736,0.87365,0.8735,0.8736,177200001.0
2009-02-24 05:36:00,0.8736,0.8737,0.8736,0.87365,26800000.0
2009-02-24 05:37:00,0.87365,0.8738,0.87365,0.87365,20000000.0
2009-02-24 05:38:00,0.87365,0.8739,0.87365,0.8738,39000000.0
2009-02-24 05:39:00,0.87385,0.87385,0.87375,0.87375,21000000.0
2009-02-24 05:40:00,0.8737,0.87375,0.8736,0.8736,168000000.0
2009-02-24 05:41:00,0.8736,0.87385,0.8736,0.87365,125200000.0
2009-02-24 05:42:00,0.8737,0.8737,0.8736,0.8736,80000000.0
2009-02-24 05:43:00,0.8736,0.87365,0.8736,0.87365,68800000.0
2009-02-24 05:44:00,0.87365,0.8737,0.8736,0.87365,43800000.0
2009-02-24 05:45:00,0.87365,0.87365,0.8736,0.8736,214800000.0
2009-02-24 05:46:00,0.8736,0.87365,0.8736,0.8736,128000000.0
2009-02-24 05:47:00,0.87365,0.8737,0.8736,0.87365,60000000.0
2009-02-24 05:48:00,0.87365,0.87375,0.8736,0.87375,73600000.0
2009-02-24 05:49:00,0.87375,0.8738,0.87375,0.87375,19400000.0
2009-02-24 05:50:00,0.8738,0.87385,0.8737,0.87385,24000000.0
2009-02-24 05:51:00,0.87385,0.8739,0.8736,0.8739,65200000.0
2009-02-24 05:52:00,0.8738,0.8738,0.8735,0.87355,123000000.0
2009-02-24 05:53:00,0.87355,0.87375,0.8735,0.8735,119200000.0
2009-02-24 05:54:00,0.87355,0.8737,0.8735,0.87365,109400000.0
2009-02-24 05:55:00,0.87365,0.8739,0.8736,0.8736,143000000.0
2009-02-24 05:56:00,0.8736,0.87365,0.8735,0.8736,207800000.0
2009-02-24 05:57:00,0.8735,0.87365,0.8735,0.8736,118600000.0
2009-02-24 05:58:00,0.8736,0.87375,0.8736,0.8737,48000000.0
2009-02-24 05:59:00,0.8737,0.8737,0.87365,0.8737,21400000.0
2009-02-24 06:00:00,0.8737,0.8738,0.87365,0.87375,53000000.0
2009-02-24 06:01:00,0.87365,0.87365,0.8736,0.87365,63800000.0
2009-02-24 06:02:00,0.87365,0.87375,0.87355,0.8736,142600000.0
2009-02-24 06:03:00,0.8736,0.87365,0.8736,0.8736,131800000.0
2009-02-24 06:04:00,0.8736,0.8736,0.8735,0.8735,158600000.0
2009-02-24 06:05:00,0.87355,0.87365,0.87355,0.8736,94800000.0
2009-02-24 06:06:00,0.87355,0.8736,0.8734,0.8735,122800000.0
2009-02-24 06:07:00,0.8735,0.8736,0.87335,0.87345,41000000.0
2009-02-24 06:08:00,0.87345,0.8735,0.8734,0.8735,40600000.0
2009-02-24 06:09:00,0.8736,0.8737,0.8736,0.8737,6000000.0
2009-02-24 06:10:00,0.8737,0.8737,0.87345,0.87355,44300000.0
2009-02-24 06:11:00,0.87355,0.87355,0.87355,0.87355,11000000.0
2009-02-24 06:12:00,0.87355,0.87355,0.87335,0.87335,28480000.0
2009-02-24 06:13:00,0.8734,0.87345,0.8732,0.87335,50000000.0
2009-02-24 06:14:00,0.8734,0.8735,0.87335,0.8734,28600000.0
2009-02-24 06:15:00,0.8734,0.8735,0.8733,0.8734,85400000.0
2009-02-24 06:16:00,0.8734,0.8736,0.87315,0.87325,89000000.0
2009-02-24 06:17:00,0.8733,0.8733,0.873,0.8732,59000000.0
2009-02-24 06:18:00,0.8732,0.87325,0.8727,0.87325,230800000.0
2009-02-24 06:19:00,0.8733,0.8733,0.8731,0.8732,41800000.0
2009-02-24 06:20:00,0.87315,0.8732,0.87315,0.8732,12000000.0
2009-02-24 06:21:00,0.8732,0.87345,0.873,0.87325,112000000.0
2009-02-24 06:22:00,0.87325,0.87335,0.873,0.87325,97800000.0
2009-02-24 06:23:00,0.8732,0.8735,0.87315,0.87315,45200000.0
2009-02-24 06:24:00,0.8732,0.87325,0.8731,0.87315,37800000.0
2009-02-24 06:25:00,0.8732,0.8734,0.8731,0.8734,33600000.0
2009-02-24 06:26:00,0.8734,0.87345,0.8731,0.8732,55400000.0
2009-02-24 06:27:00,0.8732,0.87335,0.8731,0.8732,54600000.0
2009-02-24 06:28:00,0.8732,0.8732,0.87315,0.8732,8000000.0
2009-02-24 06:29:00,0.8732,0.87345,0.8732,0.8733,65600000.0
2009-02-24 06:30:00,0.8733,0.87335,0.8731,0.87335,46600000.0
2009-02-24 06:31:00,0.8734,0.87345,0.87335,0.87345,36000000.0
2009-02-24 06:32:00,0.87345,0.8735,0.87325,0.8733,40800000.0
2009-02-24 06:33:00,0.87335,0.8734,0.8733,0.8734,38400000.0
2009-02-24 06:34:00,0.8734,0.8734,0.8733,0.8733,47400000.0
2009-02-24 06:35:00,0.8734,0.87345,0.8734,0.87345,27600000.0
2009-02-24 06:36:00,0.87345,0.87345,0.87345,0.87345,37000000.0
2009-02-24 06:37:00,0.87345,0.8735,0.8733,0.8733,111800000.0
2009-02-24 06:38:00,0.87335,0.87345,0.87325,0.87335,122000000.0
2009-02-24 06:39:00,0.87335,0.87365,0.87325,0.8735,85600000.0
2009-02-24 06:40:00,0.8735,0.87365,0.8734,0.87365,63000000.0
2009-02-24 06:41:00,0.87365,0.8737,0.8736,0.8736,25000000.0
2009-02-24 06:42:00,0.87365,0.87395,0.87355,0.87395,36000000.0
2009-02-24 06:43:00,0.8739,0.87395,0.8738,0.8739,10000000.0
2009-02-24 06:44:00,0.8739,0.874,0.87385,0.8739,23800000.0
2009-02-24 06:45:00,0.87385,0.87385,0.8736,0.87375,54400000.0
2009-02-24 06:46:00,0.87375,0.87375,0.8735,0.8736,43400000.0
2009-02-24 06:47:00,0.8736,0.8736,0.8736,0.8736,27000000.0
2009-02-24 06:48:00,0.8736,0.87375,0.8736,0.87375,41000000.0
2009-02-24 06:49:00,0.87375,0.8741,0.87355,0.8741,100400000.0
2009-02-24 06:50:00,0.8741,0.8744,0.8741,0.87425,90800000.0
2009-02-24 06:51:00,0.87425,0.87445,0.8742,0.8744,44400000.0
2009-02-24 06:52:00,0.8744,0.8744,0.87435,0.8744,22400000.0
2009-02-24 06:53:00,0.8744,0.87445,0.8744,0.87445,4000000.0
2009-02-24 06:54:00,0.87445,0.87465,0.87445,0.87465,41000000.0
2009-02-24 06:55:00,0.8745,0.87465,0.8741,0.8741,40800000.0
2009-02-24 06:56:00,0.8741,0.8741,0.87385,0.87385,18000000.0
2009-02-24 06:57:00,0.8738,0.87395,0.87375,0.87395,37000000.0
2009-02-24 06:58:00,0.87395,0.874,0.87385,0.8739,23000000.0
2009-02-24 06:59:00,0.87385,0.87405,0.87385,0.874,51000000.0
2009-02-24 07:00:00,0.87395,0.87395,0.87365,0.87395,63000000.0
2009-02-24 07:01:00,0.874,0.874,0.8738,0.8739,35400000.0
2009-02-24 07:02:00,0.8739,0.8739,0.87385,0.8739,14000000.0
2009-02-24 07:03:00,0.8739,0.87415,0.8739,0.87415,56400000.0
2009-02-24 07:04:00,0.87415,0.8742,0.8739,0.8739,46000000.0
2009-02-24 07:05:00,0.8739,0.87415,0.87355,0.8739,49000000.0
2009-02-24 07:06:00,0.8739,0.87415,0.87375,0.87415,94000000.0
2009-02-24 07:07:00,0.87415,0.87455,0.8741,0.87455,56000000.0
2009-02-24 07:08:00,0.8745,0.8745,0.87375,0.87385,88800000.0
2009-02-24 07:09:00,0.87375,0.8741,0.8737,0.874,90200000.0
2009-02-24 07:10:00,0.87405,0.87405,0.8738,0.8738,64000000.0
2009-02-24 07:11:00,0.87385,0.87395,0.8738,0.87385,28000000.0
2009-02-24 07:12:00,0.8739,0.87395,0.8737,0.8739,56000000.0
2009-02-24 07:13:00,0.8739,0.8742,0.87385,0.8742,32000000.0
2009-02-24 07:14:00,0.87425,0.87435,0.8737,0.8739,78800000.0
2009-02-24 07:15:00,0.8739,0.87395,0.87385,0.8739,21000000.0
2009-02-24 07:16:00,0.8739,0.8739,0.87375,0.87385,54000000.0
2009-02-24 07:17:00,0.87385,0.8741,0.87375,0.87395,89800000.0
2009-02-24 07:18:00,0.87395,0.87425,0.8738,0.8741,74400000.0
2009-02-24 07:19:00,0.8741,0.87415,0.874,0.87405,69800000.0
2009-02-24 07:20:00,0.87405,0.8743,0.87405,0.8743,65400000.0
2009-02-24 07:21:00,0.8743,0.8744,0.87415,0.87415,64800000.0
2009-02-24 07:22:00,0.87415,0.8744,0.87415,0.8743,53800000.0
2009-02-24 07:23:00,0.8743,0.8744,0.87425,0.8743,12000000.0
2009-02-24 07:24:00,0.8743,0.8744,0.87425,0.87425,21800000.0
2009-02-24 07:25:00,0.87425,0.87435,0.87425,0.87435,21800000.0
2009-02-24 07:26:00,0.87435,0.8745,0.87405,0.8741,96400000.0
2009-02-24 07:27:00,0.87415,0.8745,0.87415,0.8745,40200000.0
2009-02-24 07:28:00,0.87445,0.87445,0.87415,0.8742,50200000.0
2009-02-24 07:29:00,0.87415,0.87435,0.87405,0.8742,144600000.0
2009-02-24 07:30:00,0.87415,0.8745,0.87415,0.8745,48200000.0
2009-02-24 07:31:00,0.8744,0.8744,0.87415,0.87415,32600000.0
2009-02-24 07:32:00,0.87415,0.8744,0.87415,0.87415,35000000.0
2009-02-24 07:33:00,0.8743,0.87455,0.87415,0.87455,48000000.0
2009-02-24 07:34:00,0.87455,0.87455,0.8742,0.8743,90600000.0
2009-02-24 07:35:00,0.8743,0.8745,0.8742,0.87435,85200000.0
2009-02-24 07:36:00,0.8744,0.87455,0.8743,0.8744,47400000.0
2009-02-24 07:37:00,0.8744,0.8745,0.8744,0.87445,26600000.0
2009-02-24 07:38:00,0.8744,0.8744,0.8743,0.8743,20800000.0
2009-02-24 07:39:00,0.8743,0.87435,0.8743,0.87435,74200000.0
2009-02-24 07:40:00,0.87435,0.8745,0.8743,0.8745,27400000.0
2009-02-24 07:41:00,0.8745,0.87455,0.87425,0.8744,69400000.0
2009-02-24 07:42:00,0.8744,0.87445,0.8743,0.8744,18000000.0
2009-02-24 07:43:00,0.8744,0.8745,0.87415,0.87415,52400000.0
2009-02-24 07:44:00,0.87415,0.8746,0.87415,0.8744,69600000.0
2009-02-24 07:45:00,0.8744,0.87445,0.8742,0.8744,45800000.0
2009-02-24 07:46:00,0.8744,0.8747,0.87425,0.8746,99400000.0
2009-02-24 07:47:00,0.8747,0.8747,0.8745,0.8746,44800000.0
2009-02-24 07:48:00,0.8746,0.8746,0.8743,0.8744,52000000.0
2009-02-24 07:49:00,0.87435,0.8745,0.8742,0.8744,60800000.0
2009-02-24 07:50:00,0.8744,0.8746,0.8743,0.8745,31000000.0
2009-02-24 07:51:00,0.8745,0.87455,0.87435,0.87445,43000000.0
2009-02-24 07:52:00,0.8744,0.87455,0.8744,0.87445,33800000.0
2009-02-24 07:53:00,0.8745,0.87465,0.8744,0.87445,18800000.0
2009-02-24 07:54:00,0.87445,0.87485,0.87445,0.87475,32600000.0
2009-02-24 07:55:00,0.8747,0.8749,0.8747,0.87485,38800000.0
2009-02-24 07:56:00,0.87485,0.87485,0.8745,0.8747,73400000.0
2009-02-24 07:57:00,0.8746,0.87475,0.87455,0.8747,39800000.0
2009-02-24 07:58:00,0.87465,0.8747,0.8745,0.8745,32000000.0
2009-02-24 07:59:00,0.87455,0.8747,0.87455,0.8746,35000000.0
2009-02-24 08:00:00,0.8746,0.87485,0.8746,0.87465,76600000.0
2009-02-24 08:01:00,0.8747,0.87475,0.8743,0.87435,57600000.0
2009-02-24 08:02:00,0.87435,0.8746,0.8743,0.8745,57000000.0
2009-02-24 08:03:00,0.87445,0.87465,0.8744,0.8746,61400000.0
2009-02-24 08:04:00,0.8745,0.87465,0.8745,0.87455,33200000.0
2009-02-24 08:05:00,0.8745,0.8746,0.87415,0.8744,135200000.0
2009-02-24 08:06:00,0.8744,0.87485,0.8744,0.8747,88600000.0
2009-02-24 08:07:00,0.87475,0.87485,0.87465,0.87485,32600000.0
2009-02-24 08:08:00,0.87485,0.87485,0.87465,0.8747,29200000.0
2009-02-24 08:09:00,0.8747,0.8749,0.8747,0.8748,74200000.0
2009-02-24 08:10:00,0.8748,0.8749,0.8745,0.8745,94400000.0
2009-02-24 08:11:00,0.8745,0.87465,0.8745,0.8746,112200000.0
2009-02-24 08:12:00,0.8745,0.8747,0.8744,0.8747,74400000.0
2009-02-24 08:13:00,0.87465,0.87485,0.8745,0.8748,52400000.0
2009-02-24 08:14:00,0.87475,0.87475,0.87445,0.87465,94800000.0
2009-02-24 08:15:00,0.87465,0.8748,0.87465,0.87475,42600000.0
2009-02-24 08:16:00,0.8747,0.8749,0.8747,0.8749,77400000.0
2009-02-24 08:17:00,0.8749,0.87495,0.8749,0.87495,30000000.0
2009-02-24 08:18:00,0.87495,0.87495,0.87475,0.87475,20000000.0
2009-02-24 08:19:00,0.87475,0.87475,0.8745,0.8745,91240000.0
2009-02-24 08:20:00,0.8745,0.8745,0.87445,0.8745,15000000.0
2009-02-24 08:21:00,0.8745,0.8745,0.8744,0.8744,41000000.0
2009-02-24 08:22:00,0.8744,0.87445,0.87435,0.87435,68200000.0
2009-02-24 08:23:00,0.87435,0.87445,0.87435,0.8744,28000000.0
2009-02-24 08:24:00,0.8744,0.8744,0.87435,0.8744,10000000.0
2009-02-24 08:25:00,0.8744,0.87445,0.8744,0.8744,12000000.0
2009-02-24 08:26:00,0.8744,0.8746,0.8744,0.8746,35800000.0
2009-02-24 08:27:00,0.8746,0.8746,0.87445,0.87455,27200000.0
2009-02-24 08:28:00,0.87455,0.87465,0.87405,0.87405,87200000.0
2009-02-24 08:29:00,0.87405,0.8741,0.8738,0.8739,45000000.0
2009-02-24 08:30:00,0.8739,0.87395,0.87375,0.8739,62000000.0
2009-02-24 08:31:00,0.8739,0.87405,0.87385,0.87395,40600000.0
2009-02-24 08:32:00,0.87395,0.87405,0.8739,0.87395,91200000.0
2009-02-24 08:33:00,0.87395,0.8744,0.8739,0.8743,98000000.0
2009-02-24 08:34:00,0.8743,0.8744,0.8742,0.8743,34000000.0
2009-02-24 08:35:00,0.8743,0.8744,0.8741,0.8742,45400000.0
2009-02-24 08:36:00,0.8742,0.8746,0.87415,0.8746,47000000.0
2009-02-24 08:37:00,0.87465,0.87465,0.8745,0.87455,29000000.0
2009-02-24 08:38:00,0.87455,0.8746,0.8745,0.8746,40600000.0
2009-02-24 08:39:00,0.87455,0.8749,0.8745,0.8748,68800000.0
2009-02-24 08:40:00,0.87485,0.8755,0.87485,0.8754,172200000.0
2009-02-24 08:41:00,0.87545,0.87555,0.87505,0.87535,137400000.0
2009-02-24 08:42:00,0.87535,0.8756,0.87535,0.8756,165200000.0
2009-02-24 08:43:00,0.8756,0.8757,0.87535,0.8754,144600000.0
2009-02-24 08:44:00,0.87535,0.87555,0.875,0.87525,207400000.0
2009-02-24 08:45:00,0.87525,0.87525,0.87495,0.875,87800000.0
2009-02-24 08:46:00,0.875,0.8751,0.87495,0.87495,166600000.0
2009-02-24 08:47:00,0.87495,0.87495,0.8748,0.87485,94800000.0
2009-02-24 08:48:00,0.8749,0.87525,0.87485,0.8751,117400000.0
2009-02-24 08:49:00,0.8751,0.8753,0.87505,0.8753,153000000.0
2009-02-24 08:50:00,0.87535,0.8754,0.87515,0.8754,223600000.0
2009-02-24 08:51:00,0.8753,0.87555,0.8752,0.87555,162200000.0
2009-02-24 08:52:00,0.87555,0.87555,0.8753,0.8753,59800000.0
2009-02-24 08:53:00,0.87535,0.8756,0.87535,0.8756,419200000.0
2009-02-24 08:54:00,0.8756,0.8758,0.8756,0.8758,282400000.0
2009-02-24 08:55:00,0.8758,0.876,0.8758,0.8759,199400000.0
2009-02-24 08:56:00,0.87585,0.87625,0.87585,0.87625,269000000.0
2009-02-24 08:57:00,0.87625,0.87645,0.87625,0.87645,100600000.0
2009-02-24 08:58:00,0.87645,0.8775,0.87635,0.87735,187800000.0
2009-02-24 08:59:00,0.87735,0.8777,0.87695,0.8777,231600000.0
2009-02-24 09:00:00,0.8777,0.8786,0.8777,0.8777,534499997.0
2009-02-24 09:01:00,0.87765,0.8777,0.8773,0.8773,224800000.0
2009-02-24 09:02:00,0.8773,0.8779,0.87725,0.8777,250400000.0
2009-02-24 09:03:00,0.87775,0.878,0.8776,0.8776,211200000.0
2009-02-24 09:04:00,0.8776,0.8776,0.8773,0.8773,355200000.0
2009-02-24 09:05:00,0.8773,0.8776,0.87725,0.87735,347400000.0
2009-02-24 09:06:00,0.87735,0.8777,0.8772,0.8777,275400000.0
2009-02-24 09:07:00,0.87765,0.87765,0.87685,0.8772,321800001.0
2009-02-24 09:08:00,0.8772,0.87735,0.87715,0.87735,82600000.0
2009-02-24 09:09:00,0.8772,0.8773,0.8771,0.87715,129000000.0
2009-02-24 09:10:00,0.8772,0.87725,0.8767,0.8767,435200000.0
2009-02-24 09:11:00,0.8767,0.8767,0.8765,0.8766,239800000.0
2009-02-24 09:12:00,0.8766,0.87665,0.8761,0.87635,591800004.0
2009-02-24 09:13:00,0.87635,0.87645,0.87635,0.87635,690800007.0
2009-02-24 09:14:00,0.87635,0.8764,0.876,0.8761,476400000.0
2009-02-24 09:15:00,0.87615,0.87655,0.8761,0.87645,332200000.0
2009-02-24 09:16:00,0.87645,0.87645,0.87605,0.8762,500800000.0
2009-02-24 09:17:00,0.8762,0.8765,0.8762,0.8763,297400000.0
2009-02-24 09:18:00,0.87635,0.87635,0.87625,0.87635,376399998.0
2009-02-24 09:19:00,0.87635,0.87655,0.8763,0.8763,403999998.0
2009-02-24 09:20:00,0.8763,0.8764,0.8763,0.8763,245000000.0
2009-02-24 09:21:00,0.8763,0.87655,0.8763,0.8765,495600000.0
2009-02-24 09:22:00,0.87655,0.87665,0.87615,0.87625,310800000.0
2009-02-24 09:23:00,0.87625,0.8764,0.8762,0.87635,347400000.0
2009-02-24 09:24:00,0.8762,0.87635,0.87605,0.87625,284200000.0
2009-02-24 09:25:00,0.8763,0.8764,0.87615,0.8763,158000000.0
2009-02-24 09:26:00,0.8763,0.8764,0.8761,0.8764,159600000.0
2009-02-24 09:27:00,0.8764,0.87645,0.8762,0.8764,213000000.0
2009-02-24 09:28:00,0.8764,0.8764,0.87635,0.87635,371599998.0
2009-02-24 09:29:00,0.87635,0.87635,0.87615,0.87625,226200000.0
2009-02-24 09:30:00,0.87625,0.8764,0.87625,0.8763,183000000.0
2009-02-24 09:31:00,0.8763,0.8772,0.8763,0.87715,549199998.0
2009-02-24 09:32:00,0.87715,0.87715,0.87685,0.87705,407599999.0
2009-02-24 09:33:00,0.8771,0.87715,0.87685,0.87705,395999998.0
2009-02-24 09:34:00,0.8771,0.87715,0.87685,0.8771,421600000.0
2009-02-24 09:35:00,0.87715,0.87715,0.87705,0.8771,197800000.0
2009-02-24 09:36:00,0.8771,0.87715,0.877,0.87705,181600000.0
2009-02-24 09:37:00,0.8772,0.87735,0.8771,0.87735,254800000.0
2009-02-24 09:38:00,0.87735,0.87755,0.8772,0.8775,327200000.0
2009-02-24 09:39:00,0.87745,0.87765,0.87745,0.87755,192600000.0
2009-02-24 09:40:00,0.8776,0.8776,0.8773,0.87745,210600000.0
2009-02-24 09:41:00,0.87745,0.8775,0.8771,0.8771,578399994.0
2009-02-24 09:42:00,0.87705,0.8771,0.87695,0.877,151800000.0
2009-02-24 09:43:00,0.877,0.87715,0.8769,0.8769,227900000.0
2009-02-24 09:44:00,0.877,0.87715,0.877,0.877,460000000.0
2009-02-24 09:45:00,0.877,0.877,0.8767,0.87695,345600000.0
2009-02-24 09:46:00,0.87695,0.87715,0.87695,0.8771,494400000.0
2009-02-24 09:47:00,0.87705,0.8775,0.877,0.87725,484599996.0
2009-02-24 09:48:00,0.87725,0.87745,0.87725,0.87735,478400005.0
2009-02-24 09:49:00,0.87735,0.8774,0.8772,0.87735,487600001.0
2009-02-24 09:50:00,0.8773,0.8775,0.8772,0.8775,584399999.0
2009-02-24 09:51:00,0.8775,0.87765,0.8774,0.87745,441200002.0
2009-02-24 09:52:00,0.87745,0.87745,0.8772,0.87725,491200002.0
2009-02-24 09:53:00,0.87725,0.8773,0.8772,0.87725,255200000.0
2009-02-24 09:54:00,0.87725,0.8774,0.87725,0.87735,235200000.0
2009-02-24 09:55:00,0.87735,0.8774,0.87725,0.87735,199400000.0
2009-02-24 09:56:00,0.87735,0.8776,0.87735,0.8776,128400000.0
2009-02-24 09:57:00,0.8776,0.8776,0.87715,0.87715,427399994.0
2009-02-24 09:58:00,0.8772,0.87725,0.87715,0.8772,194600000.0
2009-02-24 09:59:00,0.8772,0.87745,0.8772,0.8774,129600000.0
2009-02-24 10:00:00,0.87745,0.8776,0.87745,0.8775,68640000.0
2009-02-24 10:01:00,0.87745,0.8775,0.8771,0.8774,311200001.0
2009-02-24 10:02:00,0.8774,0.8775,0.8772,0.8772,212600000.0
2009-02-24 10:03:00,0.8772,0.87745,0.8772,0.8774,438200000.0
2009-02-24 10:04:00,0.8774,0.8776,0.87735,0.8774,539600000.0
2009-02-24 10:05:00,0.8774,0.87765,0.87705,0.87705,291800002.0
2009-02-24 10:06:00,0.87705,0.8772,0.87695,0.87705,112600000.0
2009-02-24 10:07:00,0.877,0.8775,0.87695,0.8775,198600000.0
2009-02-24 10:08:00,0.87745,0.87755,0.8772,0.87735,260800000.0
2009-02-24 10:09:00,0.87735,0.8774,0.87715,0.8773,194600000.0
2009-02-24 10:10:00,0.87735,0.87775,0.8771,0.8777,395900000.0
2009-02-24 10:11:00,0.87765,0.87805,0.87755,0.8779,317800000.0
2009-02-24 10:12:00,0.8779,0.8781,0.87785,0.878,334499996.0
2009-02-24 10:13:00,0.87795,0.878,0.8779,0.87795,242800000.0
2009-02-24 10:14:00,0.878,0.878,0.87785,0.87785,198800000.0
2009-02-24 10:15:00,0.87785,0.87785,0.87785,0.87785,254200000.0
2009-02-24 10:16:00,0.87785,0.878,0.87785,0.87795,313399996.0
2009-02-24 10:17:00,0.87795,0.87805,0.8776,0.87795,270000000.0
2009-02-24 10:18:00,0.8779,0.8786,0.8779,0.8786,232199999.0
2009-02-24 10:19:00,0.8786,0.87905,0.8786,0.87905,217200000.0
2009-02-24 10:20:00,0.87905,0.8792,0.87875,0.87885,322200001.0
2009-02-24 10:21:00,0.87885,0.8789,0.87855,0.8787,210400000.0
2009-02-24 10:22:00,0.87865,0.87895,0.87855,0.87885,157000000.0
2009-02-24 10:23:00,0.8789,0.87895,0.87855,0.87865,137600000.0
2009-02-24 10:24:00,0.8786,0.87875,0.8785,0.87855,124080000.0
2009-02-24 10:25:00,0.87855,0.87855,0.8779,0.87795,310200000.0
2009-02-24 10:26:00,0.87795,0.878,0.87765,0.8777,354400002.0
2009-02-24 10:27:00,0.87775,0.8781,0.8777,0.8781,111880000.0
2009-02-24 10:28:00,0.8781,0.87825,0.8781,0.87815,111400000.0
2009-02-24 10:29:00,0.87815,0.87835,0.8781,0.87825,147400000.0
2009-02-24 10:30:00,0.87825,0.87865,0.87825,0.87865,168000000.0
2009-02-24 10:31:00,0.8786,0.87875,0.87855,0.8786,87800000.0
2009-02-24 10:32:00,0.8786,0.8786,0.87785,0.87785,105000000.0
2009-02-24 10:33:00,0.87785,0.8781,0.87785,0.87795,135200000.0
2009-02-24 10:34:00,0.87795,0.8782,0.8779,0.8781,95600000.0
2009-02-24 10:35:00,0.8781,0.87835,0.8781,0.87835,112400000.0
2009-02-24 10:36:00,0.87835,0.87865,0.87835,0.8786,109200000.0
2009-02-24 10:37:00,0.87865,0.87865,0.87835,0.87835,192400000.0
2009-02-24 10:38:00,0.87835,0.8784,0.8781,0.87815,102400000.0
2009-02-24 10:39:00,0.87805,0.8782,0.878,0.87815,254600000.0
2009-02-24 10:40:00,0.87815,0.8783,0.8781,0.8781,63200000.0
2009-02-24 10:41:00,0.8781,0.87855,0.878,0.87855,189000000.0
2009-02-24 10:42:00,0.8785,0.87865,0.87815,0.87815,170880000.0
2009-02-24 10:43:00,0.87815,0.8786,0.878,0.87855,232000000.0
2009-02-24 10:44:00,0.8785,0.87875,0.87845,0.8786,167400000.0
2009-02-24 10:45:00,0.87865,0.87875,0.87845,0.8785,98599999.0
2009-02-24 10:46:00,0.8785,0.8787,0.8785,0.8785,118080000.0
2009-02-24 10:47:00,0.8785,0.8789,0.8785,0.87855,89200000.0
2009-02-24 10:48:00,0.87855,0.87875,0.87855,0.87865,104600000.0
2009-02-24 10:49:00,0.87865,0.8788,0.87845,0.8788,185360000.0
2009-02-24 10:50:00,0.87875,0.87895,0.87865,0.8789,86840000.0
2009-02-24 10:51:00,0.8789,0.8789,0.87845,0.8787,257200000.0
2009-02-24 10:52:00,0.87865,0.87875,0.87855,0.87855,128800000.0
2009-02-24 10:53:00,0.87855,0.87885,0.8785,0.87875,173200000.0
2009-02-24 10:54:00,0.87875,0.8788,0.87845,0.87855,234800000.0
2009-02-24 10:55:00,0.8786,0.87875,0.87855,0.8786,181400000.0
2009-02-24 10:56:00,0.8786,0.87865,0.87835,0.8784,171080000.0
2009-02-24 10:57:00,0.8784,0.8787,0.8784,0.8787,181200000.0
2009-02-24 10:58:00,0.87865,0.87875,0.8785,0.8786,156800000.0
2009-02-24 10:59:00,0.8786,0.87875,0.87845,0.8786,195080000.0
2009-02-24 11:00:00,0.87855,0.87865,0.8782,0.87855,255200000.0
2009-02-24 11:01:00,0.87845,0.87865,0.87845,0.87865,187400000.0
2009-02-24 11:02:00,0.8786,0.8786,0.8783,0.87845,254599999.0
2009-02-24 11:03:00,0.87835,0.8786,0.8783,0.8785,475400002.0
2009-02-24 11:04:00,0.8784,0.8785,0.87795,0.8781,524199998.0
2009-02-24 11:05:00,0.8781,0.8783,0.87805,0.8782,263000001.0
2009-02-24 11:06:00,0.8783,0.8785,0.8778,0.8781,514000000.0
2009-02-24 11:07:00,0.878,0.8783,0.8778,0.8782,283200001.0
2009-02-24 11:08:00,0.8782,0.8783,0.87815,0.87815,122800000.0
2009-02-24 11:09:00,0.87815,0.8782,0.8781,0.8781,56800000.0
2009-02-24 11:10:00,0.87815,0.87825,0.8781,0.87815,184800000.0
2009-02-24 11:11:00,0.87815,0.8782,0.8778,0.8778,222280000.0
2009-02-24 11:12:00,0.8778,0.8779,0.87735,0.87765,240799999.0
2009-02-24 11:13:00,0.87765,0.87785,0.87755,0.8776,93600000.0
2009-02-24 11:14:00,0.8776,0.8779,0.87755,0.8779,129400000.0
2009-02-24 11:15:00,0.8779,0.878,0.8779,0.87795,134180000.0
2009-02-24 11:16:00,0.8779,0.8779,0.87745,0.8776,148980000.0
2009-02-24 11:17:00,0.87765,0.8779,0.87755,0.87785,216000000.0
2009-02-24 11:18:00,0.8779,0.87815,0.8779,0.87795,279000000.0
2009-02-24 11:19:00,0.87795,0.8781,0.8779,0.8781,205800000.0
2009-02-24 11:20:00,0.87805,0.87855,0.87805,0.87855,132380000.0
2009-02-24 11:21:00,0.87855,0.87865,0.87845,0.8785,153800000.0
2009-02-24 11:22:00,0.8785,0.87885,0.87835,0.87885,138000000.0
2009-02-24 11:23:00,0.87885,0.8792,0.87885,0.87885,182580000.0
2009-02-24 11:24:00,0.87885,0.879,0.8788,0.8788,200600000.0
2009-02-24 11:25:00,0.87885,0.87925,0.8788,0.8792,76400000.0
2009-02-24 11:26:00,0.8793,0.88025,0.8793,0.88025,160800000.0
2009-02-24 11:27:00,0.88025,0.88055,0.8802,0.8803,176800000.0
2009-02-24 11:28:00,0.8803,0.88035,0.8802,0.8803,141400001.0
2009-02-24 11:29:00,0.8803,0.8814,0.8803,0.8813,754800001.0
2009-02-24 11:30:00,0.88135,0.882,0.88125,0.88175,484500000.0
2009-02-24 11:31:00,0.88175,0.88175,0.88105,0.8811,444400000.0
2009-02-24 11:32:00,0.88105,0.88135,0.88105,0.8813,331200000.0
2009-02-24 11:33:00,0.8813,0.8816,0.8812,0.8816,547067535.0
2009-02-24 11:34:00,0.8816,0.8818,0.8816,0.8816,575200000.0
2009-02-24 11:35:00,0.8815,0.88165,0.8813,0.8815,727999996.0
2009-02-24 11:36:00,0.88155,0.88175,0.88145,0.8816,624400001.0
2009-02-24 11:37:00,0.8816,0.8818,0.8816,0.8817,596200001.0
2009-02-24 11:38:00,0.8817,0.88175,0.88155,0.88165,260000000.0
2009-02-24 11:39:00,0.88165,0.8817,0.88155,0.8817,149600000.0
2009-02-24 11:40:00,0.8817,0.882,0.88155,0.882,552600000.0
2009-02-24 11:41:00,0.88205,0.8827,0.88205,0.88245,639867536.0
2009-02-24 11:42:00,0.88245,0.8829,0.88245,0.8828,314600000.0
2009-02-24 11:43:00,0.8828,0.8828,0.882,0.8821,1332599998.0
2009-02-24 11:44:00,0.88205,0.88225,0.88125,0.8813,727999997.0
2009-02-24 11:45:00,0.8813,0.88155,0.8811,0.88155,1178799995.0
2009-02-24 11:46:00,0.88155,0.8819,0.8806,0.8807,801399996.0
2009-02-24 11:47:00,0.8807,0.8813,0.8807,0.8813,663599998.0
2009-02-24 11:48:00,0.88135,0.88195,0.88135,0.8816,891799996.0
2009-02-24 11:49:00,0.8816,0.8817,0.88115,0.88115,781999999.0
2009-02-24 11:50:00,0.8812,0.88175,0.8812,0.8813,780999998.0
2009-02-24 11:51:00,0.88135,0.88135,0.8807,0.88085,667399999.0
2009-02-24 11:52:00,0.8809,0.88105,0.88075,0.8809,487199999.0
2009-02-24 11:53:00,0.8809,0.881,0.8807,0.88075,684199997.0
2009-02-24 11:54:00,0.88075,0.88115,0.8807,0.88115,753799999.0
2009-02-24 11:55:00,0.88115,0.88125,0.88085,0.88085,875399999.0
2009-02-24 11:56:00,0.88085,0.8812,0.8808,0.88085,496400001.0
2009-02-24 11:57:00,0.88085,0.88095,0.88085,0.88085,608799992.0
2009-02-24 11:58:00,0.88085,0.881,0.88085,0.8809,216600000.0
2009-02-24 11:59:00,0.8809,0.88225,0.88085,0.8821,666400002.0
2009-02-24 12:00:00,0.8821,0.8823,0.88195,0.88195,882800002.0
2009-02-24 12:01:00,0.88195,0.882,0.88145,0.8817,919600006.0
2009-02-24 12:02:00,0.8817,0.882,0.88155,0.88155,801600008.0
2009-02-24 12:03:00,0.88155,0.8816,0.88115,0.8814,1267000002.0
2009-02-24 12:04:00,0.8814,0.88145,0.8813,0.88145,823799998.0
2009-02-24 12:05:00,0.88155,0.88165,0.8813,0.8816,601999999.0
2009-02-24 12:06:00,0.8816,0.88175,0.88135,0.8814,662399999.0
2009-02-24 12:07:00,0.8814,0.88145,0.88105,0.88105,550600001.0
2009-02-24 12:08:00,0.8811,0.8813,0.881,0.881,834400003.0
2009-02-24 12:09:00,0.881,0.881,0.88085,0.8809,117400000.0
2009-02-24 12:10:00,0.88095,0.88115,0.8807,0.8809,819000004.0
2009-02-24 12:11:00,0.8809,0.88125,0.8809,0.88115,1031700002.0
2009-02-24 12:12:00,0.88115,0.88155,0.8809,0.88155,815399997.0
2009-02-24 12:13:00,0.8816,0.88175,0.8815,0.88155,578599992.0
2009-02-24 12:14:00,0.8815,0.88175,0.8814,0.88165,582199999.0
2009-02-24 12:15:00,0.88165,0.88165,0.88135,0.88145,527600001.0
2009-02-24 12:16:00,0.88145,0.88155,0.8814,0.88145,404400001.0
2009-02-24 12:17:00,0.88145,0.8815,0.88135,0.88135,606200008.0
2009-02-24 12:18:00,0.88135,0.8815,0.88135,0.88145,577400011.0
2009-02-24 12:19:00,0.88145,0.88165,0.8814,0.88155,657000000.0
2009-02-24 12:20:00,0.8816,0.8817,0.88155,0.8816,427800000.0
2009-02-24 12:21:00,0.88155,0.8816,0.88155,0.88155,212600000.0
2009-02-24 12:22:00,0.88155,0.88165,0.88145,0.8816,394199999.0
2009-02-24 12:23:00,0.8816,0.88165,0.88145,0.88145,391399997.0
2009-02-24 12:24:00,0.8815,0.8816,0.88145,0.88145,329800000.0
2009-02-24 12:25:00,0.88145,0.8816,0.88145,0.8816,772399991.0
2009-02-24 12:26:00,0.8816,0.8817,0.8815,0.88155,352200001.0
2009-02-24 12:27:00,0.88155,0.8816,0.88155,0.8816,230600000.0
2009-02-24 12:28:00,0.8816,0.88165,0.88145,0.88145,412000000.0
2009-02-24 12:29:00,0.8815,0.8815,0.88075,0.88075,648200001.0
2009-02-24 12:30:00,0.88075,0.88115,0.88075,0.8809,1036399999.0
2009-02-24 12:31:00,0.8809,0.88115,0.8809,0.8811,379600000.0
2009-02-24 12:32:00,0.8811,0.88115,0.8811,0.88115,124600000.0
2009-02-24 12:33:00,0.8812,0.8812,0.88105,0.8811,456800000.0
2009-02-24 12:34:00,0.8811,0.8811,0.88105,0.88105,82200000.0
2009-02-24 12:35:00,0.88105,0.8811,0.88105,0.88105,481800014.0
2009-02-24 12:36:00,0.88105,0.88115,0.881,0.881,739200000.0
2009-02-24 12:37:00,0.881,0.8812,0.881,0.88115,301800000.0
2009-02-24 12:38:00,0.8811,0.8811,0.8807,0.8809,711800000.0
2009-02-24 12:39:00,0.8809,0.8811,0.8808,0.8808,514600003.0
2009-02-24 12:40:00,0.8808,0.8809,0.88055,0.88055,635800001.0
2009-02-24 12:41:00,0.88045,0.88075,0.8804,0.88055,580799999.0
2009-02-24 12:42:00,0.88065,0.88075,0.8806,0.88065,659800004.0
2009-02-24 12:43:00,0.88065,0.8811,0.88025,0.88065,946599999.0
2009-02-24 12:44:00,0.88065,0.88115,0.8806,0.8811,614999998.0
2009-02-24 12:45:00,0.8811,0.8813,0.88095,0.8811,731999998.0
2009-02-24 12:46:00,0.8811,0.88115,0.8808,0.88105,842699999.0
2009-02-24 12:47:00,0.88105,0.8812,0.88085,0.881,614599999.0
2009-02-24 12:48:00,0.881,0.88115,0.8808,0.8809,519200000.0
2009-02-24 12:49:00,0.8809,0.88145,0.8809,0.8813,902000001.0
2009-02-24 12:50:00,0.8813,0.88235,0.8813,0.88225,725200000.0
2009-02-24 12:51:00,0.88225,0.8823,0.882,0.88215,538799998.0
2009-02-24 12:52:00,0.8821,0.88235,0.88205,0.88215,592000000.0
2009-02-24 12:53:00,0.8822,0.8824,0.88175,0.8818,556800003.0
2009-02-24 12:54:00,0.8818,0.88235,0.88175,0.88225,918799998.0
2009-02-24 12:55:00,0.88225,0.8824,0.88195,0.8822,557600000.0
2009-02-24 12:56:00,0.8822,0.88235,0.8821,0.88215,396699999.0
2009-02-24 12:57:00,0.88215,0.88225,0.88175,0.88195,703400000.0
2009-02-24 12:58:00,0.882,0.88205,0.8808,0.8809,1178199999.0
2009-02-24 12:59:00,0.8809,0.88125,0.8808,0.8811,1095600003.0
2009-02-24 13:00:00,0.8811,0.8811,0.87965,0.8798,1057400003.0
2009-02-24 13:01:00,0.8798,0.88035,0.87975,0.88035,701800001.0
2009-02-24 13:02:00,0.8802,0.8806,0.8801,0.8805,1218200007.0
2009-02-24 13:03:00,0.8805,0.88065,0.8804,0.8805,642000001.0
2009-02-24 13:04:00,0.8805,0.8805,0.8795,0.8796,1552200003.0
2009-02-24 13:05:00,0.8796,0.8796,0.879,0.8793,1072799994.0
2009-02-24 13:06:00,0.87925,0.87925,0.8789,0.87925,1094267538.0
2009-02-24 13:07:00,0.87925,0.8793,0.87915,0.8793,810999998.0
2009-02-24 13:08:00,0.8793,0.8798,0.8793,0.8797,699399998.0
2009-02-24 13:09:00,0.8797,0.87985,0.8797,0.8798,920199997.0
2009-02-24 13:10:00,0.8798,0.87985,0.8795,0.87955,921400005.0
2009-02-24 13:11:00,0.87955,0.87975,0.87925,0.8797,797599999.0
2009-02-24 13:12:00,0.8797,0.87975,0.87955,0.87955,916599985.0
2009-02-24 13:13:00,0.87955,0.87965,0.87955,0.87965,271200001.0
2009-02-24 13:14:00,0.87965,0.88085,0.87965,0.8807,865599997.0
2009-02-24 13:15:00,0.8807,0.88085,0.88065,0.8807,334400000.0
2009-02-24 13:16:00,0.8807,0.8807,0.88045,0.88045,528000005.0
2009-02-24 13:17:00,0.88045,0.8805,0.88035,0.8804,769199983.0
2009-02-24 13:18:00,0.8804,0.8807,0.88035,0.8806,492600002.0
2009-02-24 13:19:00,0.88055,0.88065,0.8805,0.8806,572799999.0
2009-02-24 13:20:00,0.8806,0.8806,0.8805,0.8806,672599996.0
2009-02-24 13:21:00,0.8806,0.8806,0.8803,0.88045,565800000.0
2009-02-24 13:22:00,0.88045,0.88055,0.8803,0.8804,522399993.0
2009-02-24 13:23:00,0.88045,0.88045,0.8803,0.8804,331400000.0
2009-02-24 13:24:00,0.8804,0.8806,0.8804,0.8806,277400002.0
2009-02-24 13:25:00,0.8806,0.8807,0.8806,0.8806,383400000.0
2009-02-24 13:26:00,0.8806,0.88065,0.8806,0.88065,195200000.0
2009-02-24 13:27:00,0.88065,0.88065,0.88065,0.88065,87800000.0
2009-02-24 13:28:00,0.88065,0.88075,0.88065,0.8807,44400000.0
2009-02-24 13:29:00,0.8807,0.88075,0.8807,0.8807,219000000.0
2009-02-24 13:30:00,0.8807,0.88085,0.8807,0.8808,159000000.0
2009-02-24 13:31:00,0.8808,0.8808,0.8806,0.8806,682200003.0
2009-02-24 13:32:00,0.8806,0.88095,0.8806,0.88095,150200000.0
2009-02-24 13:33:00,0.88095,0.88105,0.88075,0.8808,538200000.0
2009-02-24 13:34:00,0.8808,0.8813,0.88075,0.8809,510899998.0
2009-02-24 13:35:00,0.8809,0.88115,0.8809,0.88095,569800000.0
2009-02-24 13:36:00,0.88085,0.881,0.88075,0.8809,332600000.0
2009-02-24 13:37:00,0.8809,0.881,0.8808,0.881,510199999.0
2009-02-24 13:38:00,0.881,0.88125,0.881,0.88105,462800000.0
2009-02-24 13:39:00,0.88105,0.8811,0.881,0.881,530400007.0
2009-02-24 13:40:00,0.881,0.881,0.8808,0.88085,344000006.0
2009-02-24 13:41:00,0.88085,0.8811,0.88085,0.881,963400001.0
2009-02-24 13:42:00,0.881,0.88115,0.88085,0.88095,526500006.0
2009-02-24 13:43:00,0.88095,0.881,0.88085,0.88085,866000007.0
2009-02-24 13:44:00,0.88085,0.881,0.8808,0.8808,394800001.0
2009-02-24 13:45:00,0.8808,0.8809,0.8808,0.88085,220800002.0
2009-02-24 13:46:00,0.88085,0.881,0.88085,0.881,187600000.0
2009-02-24 13:47:00,0.881,0.88105,0.881,0.881,226600000.0
2009-02-24 13:48:00,0.88095,0.881,0.88095,0.881,60067536.0
2009-02-24 13:49:00,0.881,0.881,0.881,0.881,113600000.0
2009-02-24 13:50:00,0.881,0.881,0.8808,0.8808,110200000.0
2009-02-24 13:51:00,0.8808,0.8808,0.8808,0.8808,104000000.0
2009-02-24 13:52:00,0.8808,0.8808,0.88035,0.88045,389400002.0
2009-02-24 13:53:00,0.8805,0.88055,0.88015,0.8803,232800000.0
2009-02-24 13:54:00,0.8803,0.88035,0.8801,0.88025,258600000.0
2009-02-24 13:55:00,0.8803,0.8804,0.8803,0.8803,195000000.0
2009-02-24 13:56:00,0.88035,0.88045,0.8803,0.8803,365200003.0
2009-02-24 13:57:00,0.8803,0.88045,0.8803,0.8804,304799998.0
2009-02-24 13:58:00,0.8804,0.88045,0.88035,0.8804,219400000.0
2009-02-24 13:59:00,0.8803,0.88045,0.8803,0.88045,294599999.0
2009-02-24 14:00:00,0.88045,0.88045,0.8803,0.88035,467400000.0
2009-02-24 14:01:00,0.88035,0.88065,0.8803,0.88055,550599999.0
2009-02-24 14:02:00,0.88055,0.8807,0.88045,0.8805,632399995.0
2009-02-24 14:03:00,0.8806,0.88065,0.8804,0.8804,256400000.0
2009-02-24 14:04:00,0.8804,0.8805,0.88,0.88,800400000.0
2009-02-24 14:05:00,0.88,0.88025,0.88,0.88025,443799998.0
2009-02-24 14:06:00,0.8802,0.8803,0.8802,0.8802,278399999.0
2009-02-24 14:07:00,0.8802,0.8803,0.8802,0.8803,152999998.0
2009-02-24 14:08:00,0.8803,0.8803,0.88015,0.88015,271799999.0
2009-02-24 14:09:00,0.88015,0.88015,0.88,0.88005,210200000.0
2009-02-24 14:10:00,0.88005,0.8801,0.88,0.88,189000000.0
2009-02-24 14:11:00,0.88,0.88,0.87985,0.87985,126800000.0
2009-02-24 14:12:00,0.87985,0.87985,0.87945,0.87945,640800000.0
2009-02-24 14:13:00,0.87945,0.87965,0.87945,0.87955,357200000.0
2009-02-24 14:14:00,0.87955,0.88005,0.87955,0.8798,667599995.0
2009-02-24 14:15:00,0.8798,0.8801,0.8798,0.88005,438799998.0
2009-02-24 14:16:00,0.88005,0.8804,0.88005,0.8803,586800000.0
2009-02-24 14:17:00,0.88025,0.88065,0.8802,0.88065,749200004.0
2009-02-24 14:18:00,0.8807,0.8807,0.8804,0.8804,523000000.0
2009-02-24 14:19:00,0.88035,0.8805,0.88,0.88005,633199998.0
2009-02-24 14:20:00,0.88005,0.88055,0.88,0.88045,587999998.0
2009-02-24 14:21:00,0.8805,0.88055,0.88035,0.8804,534800000.0
2009-02-24 14:22:00,0.88035,0.88065,0.88005,0.8802,591800001.0
2009-02-24 14:23:00,0.8802,0.88035,0.88,0.88,578600001.0
2009-02-24 14:24:00,0.88,0.88,0.8794,0.8794,799000000.0
2009-02-24 14:25:00,0.8794,0.8796,0.87895,0.879,542799999.0
2009-02-24 14:26:00,0.87905,0.87945,0.879,0.87905,827999999.0
2009-02-24 14:27:00,0.8791,0.8793,0.87905,0.8793,542800004.0
2009-02-24 14:28:00,0.8793,0.8795,0.8788,0.87895,733400001.0
2009-02-24 14:29:00,0.87895,0.87895,0.8782,0.8782,1032999997.0
2009-02-24 14:30:00,0.8782,0.8787,0.8781,0.87855,873799997.0
2009-02-24 14:31:00,0.87855,0.87875,0.8781,0.8787,981599997.0
2009-02-24 14:32:00,0.87865,0.8788,0.8786,0.87875,627000000.0
2009-02-24 14:33:00,0.87875,0.8789,0.8787,0.8787,394000001.0
2009-02-24 14:34:00,0.8787,0.8788,0.87865,0.8788,595599999.0
2009-02-24 14:35:00,0.8788,0.8789,0.87855,0.8786,431600000.0
2009-02-24 14:36:00,0.8786,0.87875,0.8785,0.87865,629867542.0
2009-02-24 14:37:00,0.87865,0.87875,0.8786,0.8787,1365799986.0
2009-02-24 14:38:00,0.8787,0.8789,0.87865,0.8787,838799994.0
2009-02-24 14:39:00,0.8787,0.8788,0.87865,0.8788,471800001.0
2009-02-24 14:40:00,0.87885,0.8789,0.8787,0.87875,520000000.0
2009-02-24 14:41:00,0.87875,0.87915,0.8787,0.8788,924800000.0
2009-02-24 14:42:00,0.87875,0.87905,0.87875,0.87895,764200001.0
2009-02-24 14:43:00,0.87895,0.87905,0.87895,0.879,773799998.0
2009-02-24 14:44:00,0.879,0.87955,0.879,0.87945,970600000.0
2009-02-24 14:45:00,0.87945,0.8797,0.8794,0.8794,658299997.0
2009-02-24 14:46:00,0.8794,0.8794,0.87925,0.87935,339900001.0
2009-02-24 14:47:00,0.87935,0.87975,0.87935,0.87965,555399999.0
2009-02-24 14:48:00,0.87965,0.87965,0.8796,0.87965,245000000.0
2009-02-24 14:49:00,0.87965,0.87965,0.87955,0.87965,251300000.0
2009-02-24 14:50:00,0.87965,0.87975,0.87965,0.87965,139400000.0
2009-02-24 14:51:00,0.87965,0.87965,0.8794,0.87945,579000000.0
2009-02-24 14:52:00,0.87945,0.8795,0.8793,0.87935,497600000.0
2009-02-24 14:53:00,0.87935,0.87935,0.8793,0.87935,237400000.0
2009-02-24 14:54:00,0.87935,0.87945,0.8791,0.8794,693399999.0
2009-02-24 14:55:00,0.8794,0.87945,0.8792,0.87945,789599998.0
2009-02-24 14:56:00,0.87945,0.87965,0.87945,0.8796,624000003.0
2009-02-24 14:57:00,0.87955,0.87955,0.8795,0.8795,261800000.0
2009-02-24 14:58:00,0.8795,0.8797,0.8794,0.8796,611800001.0
2009-02-24 14:59:00,0.87955,0.87965,0.8795,0.87955,617199999.0
2009-02-24 15:00:00,0.87955,0.8797,0.8795,0.8797,506600000.0
2009-02-24 15:01:00,0.8797,0.8799,0.8796,0.8797,793000000.0
2009-02-24 15:02:00,0.8796,0.8796,0.87915,0.8792,751999998.0
2009-02-24 15:03:00,0.8792,0.8793,0.87895,0.87895,499000003.0
2009-02-24 15:04:00,0.879,0.87925,0.8789,0.8791,804199997.0
2009-02-24 15:05:00,0.8791,0.8791,0.8788,0.8788,1151600001.0
2009-02-24 15:06:00,0.87885,0.87885,0.87865,0.8787,1077599996.0
2009-02-24 15:07:00,0.8787,0.87875,0.8785,0.8785,533800001.0
2009-02-24 15:08:00,0.8785,0.87885,0.8785,0.87875,751399998.0
2009-02-24 15:09:00,0.87875,0.8792,0.87875,0.87915,715599999.0
2009-02-24 15:10:00,0.8792,0.8794,0.8791,0.8791,738799999.0
2009-02-24 15:11:00,0.8791,0.8793,0.87905,0.8793,321200000.0
2009-02-24 15:12:00,0.8793,0.8797,0.8792,0.8797,554200000.0
2009-02-24 15:13:00,0.8797,0.8797,0.8793,0.8793,735199997.0
2009-02-24 15:14:00,0.87925,0.87975,0.87915,0.8797,707600000.0
2009-02-24 15:15:00,0.8797,0.87985,0.87955,0.87965,713600003.0
2009-02-24 15:16:00,0.87965,0.88015,0.87965,0.8798,725400000.0
2009-02-24 15:17:00,0.87985,0.8799,0.87965,0.8797,386400000.0
2009-02-24 15:18:00,0.87965,0.8797,0.8794,0.87945,318200000.0
2009-02-24 15:19:00,0.87945,0.87965,0.8794,0.87945,620199998.0
2009-02-24 15:20:00,0.87945,0.87945,0.8794,0.8794,428200001.0
2009-02-24 15:21:00,0.8794,0.8795,0.87935,0.87945,425200000.0
2009-02-24 15:22:00,0.87945,0.8795,0.87935,0.87945,540000001.0
2009-02-24 15:23:00,0.8794,0.8797,0.8794,0.8796,548067537.0
2009-02-24 15:24:00,0.8796,0.87975,0.8795,0.87965,607800000.0
2009-02-24 15:25:00,0.87965,0.8802,0.8795,0.88005,634999999.0
2009-02-24 15:26:00,0.88005,0.8801,0.88,0.88005,339400000.0
2009-02-24 15:27:00,0.88005,0.88025,0.88005,0.88025,668400001.0
2009-02-24 15:28:00,0.88025,0.88025,0.8801,0.8801,482000001.0
2009-02-24 15:29:00,0.8801,0.8801,0.87965,0.87985,551599999.0
2009-02-24 15:30:00,0.8797,0.87975,0.87965,0.8797,593400000.0
2009-02-24 15:31:00,0.8797,0.8798,0.87965,0.87965,493800000.0
2009-02-24 15:32:00,0.87965,0.87965,0.8793,0.8793,1078999993.0
2009-02-24 15:33:00,0.87935,0.8794,0.8792,0.8793,956199992.0
2009-02-24 15:34:00,0.8793,0.8794,0.8793,0.8793,555199997.0
2009-02-24 15:35:00,0.8793,0.8793,0.8791,0.87915,745800000.0
2009-02-24 15:36:00,0.87915,0.8792,0.8791,0.8792,610800001.0
2009-02-24 15:37:00,0.8792,0.8792,0.87865,0.87875,778067530.0
2009-02-24 15:38:00,0.87875,0.8788,0.87855,0.87865,554400000.0
2009-02-24 15:39:00,0.8786,0.8788,0.8786,0.8788,657400000.0
2009-02-24 15:40:00,0.8788,0.87885,0.87865,0.87875,376200001.0
2009-02-24 15:41:00,0.87875,0.87885,0.8785,0.87865,1050399998.0
2009-02-24 15:42:00,0.87865,0.87865,0.8785,0.87855,620599999.0
2009-02-24 15:43:00,0.87855,0.87865,0.87845,0.8785,1654199999.0
2009-02-24 15:44:00,0.8785,0.87865,0.8785,0.87855,1072999992.0
2009-02-24 15:45:00,0.8785,0.8787,0.8785,0.8786,389199999.0
2009-02-24 15:46:00,0.8786,0.8787,0.87855,0.8786,499000001.0
2009-02-24 15:47:00,0.8786,0.87885,0.8786,0.8788,396800000.0
2009-02-24 15:48:00,0.8789,0.87975,0.8788,0.87955,845800001.0
2009-02-24 15:49:00,0.87945,0.8797,0.8794,0.8794,406000003.0
2009-02-24 15:50:00,0.8794,0.8797,0.87935,0.8796,590399998.0
2009-02-24 15:51:00,0.8796,0.88055,0.8795,0.87965,992267535.0
2009-02-24 15:52:00,0.8797,0.88045,0.87955,0.88045,878000000.0
2009-02-24 15:53:00,0.8805,0.88075,0.88025,0.88035,834599994.0
2009-02-24 15:54:00,0.88035,0.88065,0.8802,0.88035,709799994.0
2009-02-24 15:55:00,0.8803,0.88045,0.88,0.8802,1024400001.0
2009-02-24 15:56:00,0.88015,0.8804,0.88,0.8804,646200002.0
2009-02-24 15:57:00,0.88035,0.8804,0.8802,0.88025,371199999.0
2009-02-24 15:58:00,0.88025,0.8804,0.88015,0.88025,941400007.0
2009-02-24 15:59:00,0.88025,0.88025,0.87965,0.87975,698600000.0
2009-02-24 16:00:00,0.8798,0.87995,0.87965,0.87995,515399998.0
2009-02-24 16:01:00,0.87995,0.88005,0.87985,0.87985,680399998.0
2009-02-24 16:02:00,0.87985,0.87995,0.8798,0.87985,565800000.0
2009-02-24 16:03:00,0.8799,0.88,0.8797,0.8799,1100200000.0
2009-02-24 16:04:00,0.8799,0.88,0.87935,0.87935,943600002.0
2009-02-24 16:05:00,0.87935,0.8795,0.87915,0.87935,540067538.0
2009-02-24 16:06:00,0.8794,0.87965,0.87925,0.8793,321900000.0
2009-02-24 16:07:00,0.87915,0.8792,0.8787,0.8789,692933768.0
2009-02-24 16:08:00,0.87895,0.87915,0.8789,0.87905,799002607.0
2009-02-24 16:09:00,0.879,0.8794,0.879,0.8793,1013800006.0
2009-02-24 16:10:00,0.8793,0.87945,0.87925,0.8793,712599999.0
2009-02-24 16:11:00,0.8793,0.87935,0.87925,0.87925,781199993.0
2009-02-24 16:12:00,0.87925,0.8794,0.87925,0.8794,1181600009.0
2009-02-24 16:13:00,0.8794,0.8794,0.87875,0.8789,940199997.0
2009-02-24 16:14:00,0.8789,0.87895,0.87855,0.8787,583367540.0
2009-02-24 16:15:00,0.8787,0.87895,0.8786,0.87885,733199997.0
2009-02-24 16:16:00,0.87885,0.8789,0.8782,0.87885,1029500000.0
2009-02-24 16:17:00,0.87885,0.87905,0.8788,0.8789,971000002.0
2009-02-24 16:18:00,0.8789,0.8789,0.8786,0.87875,823000001.0
2009-02-24 16:19:00,0.87875,0.8788,0.8786,0.8787,515399999.0
2009-02-24 16:20:00,0.8787,0.8788,0.8785,0.8787,645799992.0
2009-02-24 16:21:00,0.87875,0.87905,0.87875,0.8789,1032800003.0
2009-02-24 16:22:00,0.87885,0.87915,0.8788,0.87915,832400006.0
2009-02-24 16:23:00,0.8791,0.8805,0.87905,0.8803,878200000.0
2009-02-24 16:24:00,0.8803,0.88095,0.87995,0.88025,802700000.0
2009-02-24 16:25:00,0.88025,0.88115,0.88025,0.88115,608600000.0
2009-02-24 16:26:00,0.88125,0.8817,0.88125,0.88145,904600002.0
2009-02-24 16:27:00,0.88135,0.88145,0.88065,0.88085,1061099998.0
2009-02-24 16:28:00,0.88085,0.8811,0.88065,0.88105,1092999999.0
2009-02-24 16:29:00,0.88105,0.8817,0.881,0.8816,819000000.0
2009-02-24 16:30:00,0.8816,0.88205,0.8814,0.8818,711200001.0
2009-02-24 16:31:00,0.8818,0.88205,0.88175,0.882,725599999.0
2009-02-24 16:32:00,0.882,0.8824,0.88155,0.8824,1039200004.0
2009-02-24 16:33:00,0.8824,0.8824,0.88205,0.8823,841400002.0
2009-02-24 16:34:00,0.8823,0.88235,0.88205,0.88215,1026600002.0
2009-02-24 16:35:00,0.8821,0.88225,0.88165,0.88195,893600003.0
2009-02-24 16:36:00,0.88185,0.882,0.88165,0.8817,747999999.0
2009-02-24 16:37:00,0.88175,0.8823,0.88165,0.88225,862199997.0
2009-02-24 16:38:00,0.88225,0.8823,0.8822,0.8822,732800001.0
2009-02-24 16:39:00,0.8822,0.8826,0.8821,0.88255,814200000.0
2009-02-24 16:40:00,0.8825,0.88255,0.8821,0.8823,566900000.0
2009-02-24 16:41:00,0.8823,0.8832,0.8823,0.8829,429600000.0
2009-02-24 16:42:00,0.8829,0.8832,0.8825,0.8825,536099997.0
2009-02-24 16:43:00,0.88255,0.8826,0.88235,0.8825,738999999.0
2009-02-24 16:44:00,0.8825,0.8827,0.88225,0.8823,704199991.0
2009-02-24 16:45:00,0.8824,0.8828,0.88235,0.8827,782399994.0
2009-02-24 16:46:00,0.8827,0.8827,0.8823,0.8823,607400000.0
2009-02-24 16:47:00,0.8823,0.88245,0.8821,0.8824,741599999.0
2009-02-24 16:48:00,0.8824,0.88295,0.8824,0.8828,677200000.0
2009-02-24 16:49:00,0.8828,0.88285,0.88245,0.88275,576400001.0
2009-02-24 16:50:00,0.88275,0.883,0.8827,0.8829,702400000.0
2009-02-24 16:51:00,0.8829,0.88315,0.88265,0.88305,879399999.0
2009-02-24 16:52:00,0.88305,0.88365,0.883,0.88365,832500003.0
2009-02-24 16:53:00,0.88365,0.8838,0.8835,0.8836,907800000.0
2009-02-24 16:54:00,0.8836,0.88375,0.8833,0.88335,607800001.0
2009-02-24 16:55:00,0.8834,0.88355,0.88325,0.8835,570199998.0
2009-02-24 16:56:00,0.8835,0.88365,0.88345,0.88345,277000000.0
2009-02-24 16:57:00,0.8835,0.8837,0.88345,0.8836,369000001.0
2009-02-24 16:58:00,0.8836,0.8836,0.88345,0.8836,313400000.0
2009-02-24 16:59:00,0.8836,0.88395,0.8835,0.88375,388999999.0
2009-02-24 17:00:00,0.88375,0.88385,0.88305,0.8831,717600001.0
2009-02-24 17:01:00,0.88315,0.8832,0.8818,0.882,681600002.0
2009-02-24 17:02:00,0.88195,0.8824,0.88195,0.88215,867800005.0
2009-02-24 17:03:00,0.88205,0.8823,0.882,0.882,750600002.0
2009-02-24 17:04:00,0.882,0.8824,0.882,0.8823,645399999.0
2009-02-24 17:05:00,0.8823,0.88245,0.8821,0.8824,628799999.0
2009-02-24 17:06:00,0.88225,0.8825,0.8821,0.88235,889400002.0
2009-02-24 17:07:00,0.88235,0.8829,0.88235,0.8827,600600000.0
2009-02-24 17:08:00,0.8827,0.88295,0.8826,0.8829,640900000.0
2009-02-24 17:09:00,0.88285,0.88315,0.88275,0.88295,796600001.0
2009-02-24 17:10:00,0.88295,0.8832,0.88285,0.883,1103999997.0
2009-02-24 17:11:00,0.8831,0.8833,0.883,0.88305,527800000.0
2009-02-24 17:12:00,0.8831,0.8836,0.88305,0.8836,886200000.0
2009-02-24 17:13:00,0.8836,0.8836,0.8831,0.8834,821200006.0
2009-02-24 17:14:00,0.88335,0.88355,0.88295,0.8831,1378400002.0
2009-02-24 17:15:00,0.8831,0.8834,0.8829,0.88305,1024199999.0
2009-02-24 17:16:00,0.88305,0.88325,0.8829,0.8832,980600008.0
2009-02-24 17:17:00,0.88325,0.8835,0.88315,0.8834,894800000.0
2009-02-24 17:18:00,0.8834,0.8838,0.88335,0.8836,1012000001.0
2009-02-24 17:19:00,0.88355,0.8839,0.88335,0.8838,1231399999.0
2009-02-24 17:20:00,0.8838,0.8841,0.8837,0.8841,1061000002.0
2009-02-24 17:21:00,0.884,0.8844,0.884,0.8842,724800000.0
2009-02-24 17:22:00,0.8842,0.8842,0.88395,0.884,644400000.0
2009-02-24 17:23:00,0.88395,0.884,0.88385,0.8839,615200000.0
2009-02-24 17:24:00,0.88395,0.8843,0.8839,0.8841,678000004.0
2009-02-24 17:25:00,0.8841,0.8843,0.8839,0.8843,772400007.0
2009-02-24 17:26:00,0.8843,0.8848,0.8843,0.8847,776400001.0
2009-02-24 17:27:00,0.8847,0.8847,0.88435,0.88435,816000000.0
2009-02-24 17:28:00,0.8844,0.8844,0.88415,0.88415,459200000.0
2009-02-24 17:29:00,0.88415,0.8842,0.8839,0.8839,541800001.0
2009-02-24 17:30:00,0.88385,0.88405,0.8836,0.8836,620200002.0
2009-02-24 17:31:00,0.88355,0.8838,0.88355,0.8837,254800000.0
2009-02-24 17:32:00,0.8837,0.8838,0.88355,0.88365,209399999.0
2009-02-24 17:33:00,0.88365,0.88365,0.88345,0.8836,420200003.0
2009-02-24 17:34:00,0.8836,0.8836,0.88335,0.88335,354000002.0
2009-02-24 17:35:00,0.88335,0.8838,0.88335,0.88365,706600001.0
2009-02-24 17:36:00,0.88365,0.88405,0.88355,0.88395,877799996.0
2009-02-24 17:37:00,0.88395,0.88405,0.88375,0.8838,897500001.0
2009-02-24 17:38:00,0.8838,0.8842,0.88375,0.8842,783399998.0
2009-02-24 17:39:00,0.8842,0.8843,0.8836,0.8836,728600007.0
2009-02-24 17:40:00,0.8836,0.88365,0.88335,0.8835,1135800004.0
2009-02-24 17:41:00,0.8835,0.8839,0.8835,0.88385,915000003.0
2009-02-24 17:42:00,0.8838,0.8843,0.8838,0.88425,643800003.0
2009-02-24 17:43:00,0.88425,0.8843,0.88365,0.88375,915400000.0
2009-02-24 17:44:00,0.88375,0.88385,0.8834,0.8834,639600001.0
2009-02-24 17:45:00,0.88345,0.88365,0.88295,0.88295,725400000.0
2009-02-24 17:46:00,0.88285,0.88305,0.8827,0.883,664000000.0
2009-02-24 17:47:00,0.883,0.8834,0.8828,0.88285,635900001.0
2009-02-24 17:48:00,0.88285,0.883,0.8827,0.883,730899999.0
2009-02-24 17:49:00,0.883,0.8833,0.88275,0.8829,925299999.0
2009-02-24 17:50:00,0.88295,0.8833,0.88285,0.88315,1085400007.0
2009-02-24 17:51:00,0.88315,0.8833,0.88315,0.88325,437199999.0
2009-02-24 17:52:00,0.8833,0.88355,0.8832,0.88355,332600000.0
2009-02-24 17:53:00,0.8835,0.88355,0.8835,0.88355,254400001.0
2009-02-24 17:54:00,0.88355,0.88365,0.88355,0.8836,523200000.0
2009-02-24 17:55:00,0.88365,0.8837,0.8835,0.88355,479400000.0
2009-02-24 17:56:00,0.88355,0.88355,0.8833,0.8833,628800000.0
2009-02-24 17:57:00,0.8833,0.88345,0.88325,0.8834,620399998.0
2009-02-24 17:58:00,0.8835,0.8837,0.8834,0.8836,661200004.0
2009-02-24 17:59:00,0.8836,0.8842,0.8836,0.8841,696799999.0
2009-02-24 18:00:00,0.88405,0.88425,0.8837,0.88375,703600000.0
2009-02-24 18:01:00,0.8837,0.88395,0.8836,0.8838,416000001.0
2009-02-24 18:02:00,0.8838,0.88385,0.8835,0.88365,422600000.0
2009-02-24 18:03:00,0.88365,0.8837,0.8834,0.8834,855199995.0
2009-02-24 18:04:00,0.8834,0.88345,0.8831,0.8833,645599998.0
2009-02-24 18:05:00,0.8833,0.8836,0.8832,0.8833,850000002.0
2009-02-24 18:06:00,0.8833,0.88345,0.8832,0.88335,759200000.0
2009-02-24 18:07:00,0.88335,0.8835,0.8833,0.8834,280799999.0
2009-02-24 18:08:00,0.8834,0.88345,0.88325,0.8833,654000000.0
2009-02-24 18:09:00,0.8833,0.88355,0.8833,0.88335,758000001.0
2009-02-24 18:10:00,0.88335,0.88355,0.8833,0.8833,812800000.0
2009-02-24 18:11:00,0.8833,0.8837,0.88305,0.88305,900600002.0
2009-02-24 18:12:00,0.88305,0.88305,0.88275,0.88295,443199999.0
2009-02-24 18:13:00,0.8829,0.8829,0.88255,0.88285,434200000.0
2009-02-24 18:14:00,0.88285,0.883,0.88275,0.88295,495200001.0
2009-02-24 18:15:00,0.883,0.88305,0.8829,0.883,1140200008.0
2009-02-24 18:16:00,0.88305,0.88345,0.8829,0.88345,936800001.0
2009-02-24 18:17:00,0.88345,0.88345,0.8831,0.88315,858199999.0
2009-02-24 18:18:00,0.8832,0.8832,0.8831,0.8832,527200000.0
2009-02-24 18:19:00,0.8832,0.88325,0.8831,0.88315,601600001.0
2009-02-24 18:20:00,0.8832,0.8834,0.88315,0.8832,974400004.0
2009-02-24 18:21:00,0.88315,0.8833,0.88315,0.8833,821600002.0
2009-02-24 18:22:00,0.8833,0.88335,0.8829,0.8829,546600001.0
2009-02-24 18:23:00,0.88285,0.883,0.88275,0.883,861600001.0
2009-02-24 18:24:00,0.88295,0.88365,0.88295,0.8835,743800000.0
2009-02-24 18:25:00,0.8835,0.8837,0.88345,0.88355,1069399999.0
2009-02-24 18:26:00,0.88345,0.88375,0.88335,0.8836,746999997.0
2009-02-24 18:27:00,0.8836,0.884,0.88355,0.884,671400001.0
2009-02-24 18:28:00,0.88395,0.8844,0.88395,0.88425,711400000.0
2009-02-24 18:29:00,0.8843,0.8844,0.88375,0.8838,477000001.0
2009-02-24 18:30:00,0.8838,0.8839,0.88365,0.88375,998000001.0
2009-02-24 18:31:00,0.88375,0.8838,0.8837,0.88375,1095200018.0
2009-02-24 18:32:00,0.88375,0.8839,0.88345,0.88355,722200000.0
2009-02-24 18:33:00,0.88355,0.88375,0.8834,0.8837,611600001.0
2009-02-24 18:34:00,0.88365,0.88385,0.8835,0.88365,774200004.0
2009-02-24 18:35:00,0.8836,0.8836,0.88345,0.8835,952000003.0
2009-02-24 18:36:00,0.88355,0.8837,0.8835,0.8835,721199996.0
2009-02-24 18:37:00,0.8835,0.88365,0.8835,0.8836,636399999.0
2009-02-24 18:38:00,0.88365,0.88395,0.8836,0.88375,282600000.0
2009-02-24 18:39:00,0.88375,0.88395,0.88365,0.8838,316600000.0
2009-02-24 18:40:00,0.8838,0.8838,0.8836,0.8836,469400001.0
2009-02-24 18:41:00,0.8836,0.8838,0.8836,0.88375,484200001.0
2009-02-24 18:42:00,0.88375,0.8838,0.88365,0.88365,453600001.0
2009-02-24 18:43:00,0.88365,0.88375,0.8836,0.8836,237400000.0
2009-02-24 18:44:00,0.88365,0.8839,0.8836,0.8839,321200001.0
2009-02-24 18:45:00,0.8839,0.8839,0.8836,0.88365,214400000.0
2009-02-24 18:46:00,0.88365,0.88365,0.8836,0.8836,51000000.0
2009-02-24 18:47:00,0.88365,0.88375,0.8836,0.88365,281600000.0
2009-02-24 18:48:00,0.88365,0.8839,0.8836,0.88385,462000000.0
2009-02-24 18:49:00,0.88385,0.88445,0.88385,0.8842,573200000.0
2009-02-24 18:50:00,0.88425,0.88425,0.8837,0.8838,384800000.0
2009-02-24 18:51:00,0.8838,0.884,0.8838,0.884,687799997.0
2009-02-24 18:52:00,0.88395,0.88415,0.88395,0.884,627999999.0
2009-02-24 18:53:00,0.884,0.884,0.8837,0.88385,421500000.0
2009-02-24 18:54:00,0.88385,0.8841,0.8837,0.8841,618000000.0
2009-02-24 18:55:00,0.88405,0.88405,0.88385,0.88385,544200000.0
2009-02-24 18:56:00,0.88385,0.88425,0.88385,0.8842,539600001.0
2009-02-24 18:57:00,0.88425,0.8846,0.8842,0.8846,551800000.0
2009-02-24 18:58:00,0.88465,0.8847,0.8844,0.8844,699200000.0
2009-02-24 18:59:00,0.8844,0.8846,0.88425,0.88425,543200001.0
2009-02-24 19:00:00,0.88425,0.88425,0.8839,0.8839,465000001.0
2009-02-24 19:01:00,0.8839,0.88455,0.8839,0.8845,716800000.0
2009-02-24 19:02:00,0.8845,0.8848,0.88435,0.88465,431100001.0
2009-02-24 19:03:00,0.88465,0.8847,0.8846,0.8847,236200001.0
2009-02-24 19:04:00,0.8847,0.8851,0.8847,0.885,277800000.0
2009-02-24 19:05:00,0.885,0.8855,0.88475,0.8854,564800002.0
2009-02-24 19:06:00,0.88535,0.88575,0.8853,0.88565,401200000.0
2009-02-24 19:07:00,0.88565,0.88585,0.8855,0.88585,183200000.0
2009-02-24 19:08:00,0.88585,0.88605,0.88575,0.886,418800000.0
2009-02-24 19:09:00,0.88605,0.88615,0.88585,0.88605,357000000.0
2009-02-24 19:10:00,0.88605,0.88615,0.8859,0.88605,677800004.0
2009-02-24 19:11:00,0.88605,0.8866,0.88595,0.88655,568800000.0
2009-02-24 19:12:00,0.8865,0.8867,0.8863,0.8864,659000001.0
2009-02-24 19:13:00,0.8865,0.88665,0.8864,0.88645,499600002.0
2009-02-24 19:14:00,0.88655,0.88675,0.88645,0.88665,500400001.0
2009-02-24 19:15:00,0.8866,0.88705,0.88655,0.88695,521000002.0
2009-02-24 19:16:00,0.8871,0.88715,0.8868,0.88695,463799999.0
2009-02-24 19:17:00,0.88695,0.8872,0.8868,0.8872,588600000.0
2009-02-24 19:18:00,0.8872,0.88725,0.8869,0.8869,555399999.0
2009-02-24 19:19:00,0.8869,0.88755,0.8869,0.88755,377000000.0
2009-02-24 19:20:00,0.8875,0.8875,0.8872,0.8873,583800000.0
2009-02-24 19:21:00,0.88725,0.88765,0.88725,0.8873,491000000.0
2009-02-24 19:22:00,0.8873,0.8874,0.8872,0.8873,397800000.0
2009-02-24 19:23:00,0.8873,0.8874,0.8872,0.88725,339000000.0
2009-02-24 19:24:00,0.88725,0.88725,0.8871,0.8872,291600000.0
2009-02-24 19:25:00,0.88715,0.88715,0.887,0.887,410200000.0
2009-02-24 19:26:00,0.88705,0.8871,0.887,0.88705,294000000.0
2009-02-24 19:27:00,0.88705,0.88715,0.88675,0.88675,386400000.0
2009-02-24 19:28:00,0.88675,0.887,0.88675,0.88685,280800000.0
2009-02-24 19:29:00,0.88685,0.8871,0.88685,0.88695,345800000.0
2009-02-24 19:30:00,0.88695,0.887,0.8868,0.88695,516800000.0
2009-02-24 19:31:00,0.887,0.8873,0.88695,0.8873,277000000.0
2009-02-24 19:32:00,0.8873,0.8875,0.887,0.887,372599998.0
2009-02-24 19:33:00,0.887,0.887,0.8869,0.887,153400000.0
2009-02-24 19:34:00,0.887,0.8871,0.88695,0.887,502400000.0
2009-02-24 19:35:00,0.887,0.8873,0.887,0.8871,420100000.0
2009-02-24 19:36:00,0.8871,0.8876,0.8871,0.8873,413399999.0
2009-02-24 19:37:00,0.88735,0.8875,0.887,0.887,345800000.0
2009-02-24 19:38:00,0.88695,0.887,0.8868,0.8869,479600000.0
2009-02-24 19:39:00,0.8869,0.8871,0.88685,0.88705,375400004.0
2009-02-24 19:40:00,0.887,0.8872,0.8869,0.88705,473200000.0
2009-02-24 19:41:00,0.8871,0.88755,0.8871,0.88745,288700000.0
2009-02-24 19:42:00,0.8875,0.8875,0.88725,0.8874,115800000.0
2009-02-24 19:43:00,0.8874,0.8874,0.8871,0.8873,580200002.0
2009-02-24 19:44:00,0.8873,0.8873,0.88695,0.88705,355500000.0
2009-02-24 19:45:00,0.887,0.8871,0.887,0.887,328600000.0
2009-02-24 19:46:00,0.88705,0.88725,0.887,0.88725,475700002.0
2009-02-24 19:47:00,0.8872,0.88725,0.8869,0.88715,522399997.0
2009-02-24 19:48:00,0.88715,0.88715,0.88695,0.88705,515600000.0
2009-02-24 19:49:00,0.88705,0.8872,0.88705,0.88715,415000000.0
2009-02-24 19:50:00,0.88715,0.8873,0.88715,0.8873,191800000.0
2009-02-24 19:51:00,0.8873,0.8876,0.8873,0.8876,351800001.0
2009-02-24 19:52:00,0.8876,0.8878,0.8876,0.8877,346599999.0
2009-02-24 19:53:00,0.8877,0.8881,0.88765,0.888,625200001.0
2009-02-24 19:54:00,0.888,0.8882,0.88795,0.8882,410000000.0
2009-02-24 19:55:00,0.8882,0.8882,0.888,0.888,415600000.0
2009-02-24 19:56:00,0.888,0.8881,0.8879,0.88795,183000001.0
2009-02-24 19:57:00,0.88795,0.888,0.8878,0.8878,505999996.0
2009-02-24 19:58:00,0.88785,0.88785,0.88745,0.88765,416400000.0
2009-02-24 19:59:00,0.8876,0.8876,0.8872,0.8872,397200000.0
2009-02-24 20:00:00,0.8872,0.8873,0.8871,0.8873,407200001.0
2009-02-24 20:01:00,0.8873,0.88735,0.8871,0.8871,536400002.0
2009-02-24 20:02:00,0.8871,0.8875,0.88705,0.8875,700600006.0
2009-02-24 20:03:00,0.8875,0.88785,0.8875,0.88785,211000000.0
2009-02-24 20:04:00,0.88785,0.88795,0.88765,0.88775,551800000.0
2009-02-24 20:05:00,0.88765,0.88775,0.88735,0.88735,462400000.0
2009-02-24 20:06:00,0.88735,0.88745,0.88735,0.8874,208200000.0
2009-02-24 20:07:00,0.8874,0.8874,0.88725,0.88735,190999998.0
2009-02-24 20:08:00,0.8874,0.8875,0.88725,0.88735,310800000.0
2009-02-24 20:09:00,0.88735,0.88745,0.8869,0.8872,386400001.0
2009-02-24 20:10:00,0.8872,0.8873,0.8872,0.88725,264000000.0
2009-02-24 20:11:00,0.88725,0.8873,0.88725,0.88725,83400000.0
2009-02-24 20:12:00,0.88725,0.88725,0.88685,0.8871,339200000.0
2009-02-24 20:13:00,0.887,0.8871,0.88695,0.887,456800002.0
2009-02-24 20:14:00,0.887,0.8871,0.88695,0.887,222200000.0
2009-02-24 20:15:00,0.887,0.88715,0.88695,0.8871,399800000.0
2009-02-24 20:16:00,0.8871,0.88735,0.8871,0.8873,438400000.0
2009-02-24 20:17:00,0.8873,0.8874,0.8872,0.8872,232000000.0
2009-02-24 20:18:00,0.8872,0.88725,0.8871,0.8871,567400000.0
2009-02-24 20:19:00,0.8871,0.88715,0.8871,0.8871,146400003.0
2009-02-24 20:20:00,0.8871,0.8874,0.8871,0.88725,432600000.0
2009-02-24 20:21:00,0.88725,0.8875,0.88725,0.88745,736800000.0
2009-02-24 20:22:00,0.88755,0.8879,0.88755,0.8878,348000000.0
2009-02-24 20:23:00,0.8878,0.888,0.8875,0.8875,673799998.0
2009-02-24 20:24:00,0.88755,0.88785,0.8873,0.8873,327200000.0
2009-02-24 20:25:00,0.8873,0.8877,0.88725,0.88725,564200000.0
2009-02-24 20:26:00,0.8872,0.88725,0.88685,0.8869,299800000.0
2009-02-24 20:27:00,0.8869,0.8869,0.8866,0.88665,425999999.0
2009-02-24 20:28:00,0.8867,0.8868,0.88655,0.8868,350400000.0
2009-02-24 20:29:00,0.8868,0.88705,0.8867,0.88705,434000000.0
2009-02-24 20:30:00,0.88705,0.8874,0.88705,0.88735,643199999.0
2009-02-24 20:31:00,0.88745,0.88745,0.88705,0.8873,564000000.0
2009-02-24 20:32:00,0.8873,0.88745,0.88625,0.8865,508200000.0
2009-02-24 20:33:00,0.8865,0.88675,0.8865,0.8867,496600001.0
2009-02-24 20:34:00,0.88675,0.8871,0.8867,0.8871,604000000.0
2009-02-24 20:35:00,0.887,0.88705,0.88675,0.88685,571600005.0
2009-02-24 20:36:00,0.8868,0.887,0.8868,0.887,533200004.0
2009-02-24 20:37:00,0.887,0.8872,0.887,0.8872,445400000.0
2009-02-24 20:38:00,0.88725,0.8874,0.887,0.88735,480400004.0
2009-02-24 20:39:00,0.8875,0.88835,0.8873,0.88765,644200000.0
2009-02-24 20:40:00,0.88755,0.88765,0.88675,0.8871,663200000.0
2009-02-24 20:41:00,0.8871,0.88725,0.887,0.88715,604200003.0
2009-02-24 20:42:00,0.88715,0.8873,0.88705,0.8871,494600001.0
2009-02-24 20:43:00,0.8871,0.88715,0.8869,0.88695,379199999.0
2009-02-24 20:44:00,0.88695,0.88705,0.8867,0.8867,437199998.0
2009-02-24 20:45:00,0.8867,0.8868,0.8863,0.88665,477800000.0
2009-02-24 20:46:00,0.88665,0.8869,0.88665,0.8868,449800000.0
2009-02-24 20:47:00,0.8868,0.8869,0.88655,0.8869,609000000.0
2009-02-24 20:48:00,0.88685,0.8871,0.8868,0.8869,339400000.0
2009-02-24 20:49:00,0.8869,0.88695,0.8867,0.8867,885999997.0
2009-02-24 20:50:00,0.8867,0.8871,0.88665,0.887,679999999.0
2009-02-24 20:51:00,0.8869,0.88695,0.8866,0.88675,973400001.0
2009-02-24 20:52:00,0.88675,0.88695,0.8865,0.88655,613400000.0
2009-02-24 20:53:00,0.8865,0.88655,0.8863,0.8864,419800000.0
2009-02-24 20:54:00,0.8864,0.8866,0.8864,0.88645,486000000.0
2009-02-24 20:55:00,0.88645,0.8868,0.8863,0.88655,647000000.0
2009-02-24 20:56:00,0.8866,0.88685,0.88635,0.88685,811399998.0
2009-02-24 20:57:00,0.8868,0.88715,0.88675,0.88675,770800000.0
2009-02-24 20:58:00,0.8868,0.887,0.88655,0.8869,909399997.0
2009-02-24 20:59:00,0.8869,0.8872,0.8869,0.8871,353700000.0
2009-02-24 21:00:00,0.8871,0.88755,0.887,0.8873,427399999.0
2009-02-24 21:01:00,0.8873,0.8873,0.88695,0.887,309999999.0
2009-02-24 21:02:00,0.887,0.8874,0.88695,0.8872,963000000.0
2009-02-24 21:03:00,0.8872,0.8873,0.88685,0.8871,592400000.0
2009-02-24 21:04:00,0.8871,0.8874,0.88705,0.8873,514699999.0
2009-02-24 21:05:00,0.8873,0.8874,0.8872,0.88725,536600000.0
2009-02-24 21:06:00,0.88725,0.88755,0.8871,0.8875,518000003.0
2009-02-24 21:07:00,0.88745,0.8876,0.8874,0.8875,315800000.0
2009-02-24 21:08:00,0.8875,0.8877,0.8874,0.88755,441199999.0
2009-02-24 21:09:00,0.8876,0.8877,0.88735,0.88735,393400000.0
2009-02-24 21:10:00,0.88735,0.8874,0.8869,0.88715,632399997.0
2009-02-24 21:11:00,0.8871,0.8874,0.8871,0.88725,788599997.0
2009-02-24 21:12:00,0.88725,0.8873,0.8871,0.8871,886200009.0
2009-02-24 21:13:00,0.8871,0.8873,0.8871,0.8871,734600000.0
2009-02-24 21:14:00,0.88715,0.88725,0.8871,0.88715,581200001.0
2009-02-24 21:15:00,0.88715,0.88725,0.8871,0.8871,381800000.0
2009-02-24 21:16:00,0.8871,0.88765,0.8871,0.8875,955999997.0
2009-02-24 21:17:00,0.8875,0.88755,0.88725,0.88725,731600002.0
2009-02-24 21:18:00,0.88725,0.88765,0.88715,0.8872,493400000.0
2009-02-24 21:19:00,0.8872,0.8875,0.88715,0.8873,393200000.0
2009-02-24 21:20:00,0.88725,0.88735,0.8871,0.8873,462400000.0
2009-02-24 21:21:00,0.8873,0.88765,0.8872,0.8872,612200001.0
2009-02-24 21:22:00,0.8872,0.8875,0.8872,0.8873,320600000.0
2009-02-24 21:23:00,0.8873,0.8875,0.88725,0.8873,409000002.0
2009-02-24 21:24:00,0.8873,0.8875,0.88725,0.88725,707799999.0
2009-02-24 21:25:00,0.8872,0.88725,0.8872,0.8872,186800000.0
2009-02-24 21:26:00,0.8872,0.88725,0.88715,0.8872,214400000.0
2009-02-24 21:27:00,0.8872,0.8872,0.8869,0.88695,132400000.0
2009-02-24 21:28:00,0.8869,0.8871,0.8869,0.8869,118800000.0
2009-02-24 21:29:00,0.8869,0.88695,0.8869,0.8869,328000000.0
2009-02-24 21:30:00,0.8869,0.887,0.8869,0.887,164800000.0
2009-02-24 21:31:00,0.887,0.8871,0.88695,0.88695,247400000.0
2009-02-24 21:32:00,0.88695,0.88725,0.8869,0.887,565399997.0
2009-02-24 21:33:00,0.887,0.8872,0.8869,0.88705,844799998.0
2009-02-24 21:34:00,0.88705,0.8871,0.8867,0.8867,193000000.0
2009-02-24 21:35:00,0.8867,0.88675,0.8867,0.8867,177600000.0
2009-02-24 21:36:00,0.8867,0.88675,0.8867,0.8867,163600000.0
2009-02-24 21:37:00,0.8867,0.8867,0.88655,0.88655,69200000.0
2009-02-24 21:38:00,0.88655,0.8867,0.88655,0.8866,199200000.0
2009-02-24 21:39:00,0.8866,0.8866,0.8861,0.8862,165200000.0
2009-02-24 21:40:00,0.8863,0.88685,0.88615,0.88685,516600001.0
2009-02-24 21:41:00,0.88685,0.88695,0.88665,0.8867,614799999.0
2009-02-24 21:42:00,0.8867,0.8868,0.8867,0.8867,386600001.0
2009-02-24 21:43:00,0.8867,0.88675,0.8861,0.88615,257100000.0
2009-02-24 21:44:00,0.88615,0.88625,0.8861,0.88615,350600000.0
2009-02-24 21:45:00,0.88615,0.8862,0.8859,0.8859,163200000.0
2009-02-24 21:46:00,0.8859,0.8862,0.8859,0.8861,392000000.0
2009-02-24 21:47:00,0.88615,0.8869,0.88615,0.8868,628399999.0
2009-02-24 21:48:00,0.8868,0.88695,0.8867,0.88685,319000000.0
2009-02-24 21:49:00,0.88685,0.8869,0.88685,0.88685,128800000.0
2009-02-24 21:50:00,0.88685,0.8869,0.8866,0.88665,266600000.0
2009-02-24 21:51:00,0.8866,0.8867,0.8865,0.88665,652799997.0
2009-02-24 21:52:00,0.88665,0.8869,0.88665,0.88665,983400001.0
2009-02-24 21:53:00,0.88665,0.8869,0.88665,0.8867,925000005.0
2009-02-24 21:54:00,0.8867,0.8869,0.88665,0.88665,734200007.0
2009-02-24 21:55:00,0.88665,0.88695,0.88665,0.88685,1034600002.0
2009-02-24 21:56:00,0.88685,0.8869,0.8867,0.8867,275600000.0
2009-02-24 21:57:00,0.8867,0.887,0.8866,0.887,823499997.0
2009-02-24 21:58:00,0.88695,0.88695,0.8867,0.88675,586600000.0
2009-02-24 21:59:00,0.88675,0.88685,0.88645,0.8867,738400001.0
2009-02-24 22:00:00,0.8866,0.88695,0.8865,0.88685,1175600002.0
2009-02-24 22:01:00,0.88685,0.8871,0.88685,0.88695,154800000.0
2009-02-24 22:02:00,0.88695,0.88715,0.8869,0.88715,349200001.0
2009-02-24 22:03:00,0.8871,0.88715,0.8866,0.8866,274199999.0
2009-02-24 22:04:00,0.88665,0.8867,0.88635,0.8864,592199999.0
2009-02-24 22:05:00,0.8864,0.8865,0.8863,0.88635,362200000.0
2009-02-24 22:06:00,0.8864,0.88645,0.8862,0.8862,585400003.0
2009-02-24 22:07:00,0.8862,0.88655,0.8862,0.8862,534800001.0
2009-02-24 22:08:00,0.8862,0.8864,0.8861,0.88635,671800001.0
2009-02-24 22:09:00,0.8863,0.88645,0.8859,0.88605,349000001.0
2009-02-24 22:10:00,0.886,0.88635,0.8859,0.8863,579799999.0
2009-02-24 22:11:00,0.8863,0.88655,0.8863,0.8865,240000000.0
2009-02-24 22:12:00,0.8865,0.8866,0.8863,0.88635,99200000.0
2009-02-24 22:13:00,0.88635,0.88635,0.8863,0.88635,51000000.0
2009-02-24 22:14:00,0.88635,0.88635,0.88635,0.88635,26400000.0
2009-02-24 22:15:00,0.88635,0.88645,0.88635,0.88635,53600000.0
2009-02-24 22:16:00,0.88635,0.88635,0.88625,0.88625,255000000.0
2009-02-24 22:17:00,0.88625,0.88625,0.88625,0.88625,2200000.0
2009-02-24 22:18:00,0.88625,0.88625,0.88625,0.88625,60200000.0
2009-02-24 22:19:00,0.88625,0.88635,0.88625,0.88635,79600000.0
2009-02-24 22:20:00,0.8864,0.8865,0.8863,0.88635,114800000.0
2009-02-24 22:21:00,0.8863,0.8863,0.88625,0.88625,155600000.0
2009-02-24 22:22:00,0.8863,0.8864,0.88625,0.88625,430800000.0
2009-02-24 22:23:00,0.88625,0.88625,0.88625,0.88625,78800000.0
2009-02-24 22:24:00,0.88625,0.88635,0.88625,0.88635,38800000.0
2009-02-24 22:25:00,0.88635,0.88635,0.886,0.88615,106700000.0
2009-02-24 22:26:00,0.8861,0.8862,0.8859,0.8859,145800000.0
2009-02-24 22:27:00,0.8859,0.88705,0.8857,0.8867,288300000.0
2009-02-24 22:28:00,0.8867,0.8872,0.88665,0.887,848999999.0
2009-02-24 22:29:00,0.887,0.8871,0.88655,0.88665,588600002.0
2009-02-24 22:30:00,0.8866,0.88715,0.8866,0.88695,603599996.0
2009-02-24 22:31:00,0.88695,0.8873,0.8869,0.8871,384799999.0
2009-02-24 22:32:00,0.8871,0.8872,0.88695,0.887,678599997.0
2009-02-24 22:33:00,0.887,0.8871,0.88695,0.8871,332799998.0
2009-02-24 22:34:00,0.887,0.8871,0.8867,0.887,676199996.0
2009-02-24 22:35:00,0.8869,0.88725,0.8869,0.887,233400000.0
2009-02-24 22:36:00,0.887,0.88715,0.887,0.887,441199999.0
2009-02-24 22:37:00,0.887,0.887,0.887,0.887,135400000.0
2009-02-24 22:38:00,0.887,0.88715,0.88695,0.887,365200002.0
2009-02-24 22:39:00,0.887,0.88705,0.8867,0.88705,556200000.0
2009-02-24 22:40:00,0.88705,0.8873,0.887,0.8872,773600000.0
2009-02-24 22:41:00,0.8872,0.88725,0.8867,0.8868,476400002.0
2009-02-24 22:42:00,0.8868,0.88685,0.88665,0.88675,283800000.0
2009-02-24 22:43:00,0.88675,0.88705,0.88675,0.887,177600000.0
2009-02-24 22:44:00,0.8869,0.88705,0.88685,0.88695,393400000.0
2009-02-24 22:45:00,0.88685,0.88715,0.88685,0.88705,482800000.0
2009-02-24 22:46:00,0.88695,0.88705,0.88685,0.88695,578000000.0
2009-02-24 22:47:00,0.88705,0.88725,0.88695,0.88715,559400001.0
2009-02-24 22:48:00,0.88715,0.88735,0.88695,0.88725,397199999.0
2009-02-24 22:49:00,0.88725,0.88745,0.88705,0.8873,1185599999.0
2009-02-24 22:50:00,0.8873,0.88745,0.88705,0.8874,474000000.0
2009-02-24 22:51:00,0.8874,0.88745,0.8872,0.8872,164600000.0
2009-02-24 22:52:00,0.8872,0.88725,0.887,0.88715,396999997.0
2009-02-24 22:53:00,0.8872,0.88725,0.88695,0.88705,293599998.0
2009-02-24 22:54:00,0.88705,0.88715,0.88705,0.8871,187300000.0
2009-02-24 22:55:00,0.8872,0.8872,0.88695,0.88705,250600000.0
2009-02-24 22:56:00,0.88705,0.88705,0.88675,0.8868,154800000.0
2009-02-24 22:57:00,0.8868,0.8868,0.88675,0.8868,107000000.0
2009-02-24 22:58:00,0.8868,0.8868,0.88665,0.8867,100000000.0
2009-02-24 22:59:00,0.88675,0.8869,0.88655,0.8866,218400000.0
2009-02-24 23:00:00,0.8866,0.8868,0.88645,0.88675,177400000.0
2009-02-24 23:01:00,0.88675,0.88685,0.8866,0.88685,167600000.0
2009-02-24 23:02:00,0.88685,0.88685,0.8868,0.8868,12800000.0
2009-02-24 23:03:00,0.8868,0.88705,0.8868,0.88695,52200000.0
2009-02-24 23:04:00,0.88695,0.8871,0.8868,0.88685,162000000.0
2009-02-24 23:05:00,0.88685,0.8871,0.8868,0.8868,138000000.0
2009-02-24 23:06:00,0.8868,0.8868,0.88655,0.88655,100600000.0
2009-02-24 23:07:00,0.8865,0.88665,0.88635,0.88655,157400000.0
2009-02-24 23:08:00,0.88655,0.887,0.8864,0.887,172600000.0
2009-02-24 23:09:00,0.8869,0.887,0.88675,0.8868,267599999.0
2009-02-24 23:10:00,0.8868,0.88715,0.88675,0.887,363999999.0
2009-02-24 23:11:00,0.887,0.88705,0.8867,0.8868,234000000.0
2009-02-24 23:12:00,0.88675,0.8868,0.8867,0.8868,63600000.0
2009-02-24 23:13:00,0.88685,0.887,0.8868,0.887,96000000.0
2009-02-24 23:14:00,0.887,0.88725,0.8868,0.8868,128400000.0
2009-02-24 23:15:00,0.8868,0.8871,0.8867,0.8868,43000000.0
2009-02-24 23:16:00,0.8868,0.88685,0.8868,0.88685,110600000.0
2009-02-24 23:17:00,0.88685,0.88685,0.88665,0.8867,109000000.0
2009-02-24 23:18:00,0.88675,0.8871,0.88675,0.88675,150400000.0
2009-02-24 23:19:00,0.88685,0.887,0.8868,0.887,247200000.0
2009-02-24 23:20:00,0.88705,0.88705,0.8868,0.8868,188200000.0
2009-02-24 23:21:00,0.8868,0.88695,0.8868,0.8869,204200000.0
2009-02-24 23:22:00,0.8869,0.887,0.88675,0.887,53200000.0
2009-02-24 23:23:00,0.88705,0.88725,0.88665,0.88675,74500000.0
2009-02-24 23:24:00,0.8869,0.8872,0.8867,0.88705,156000000.0
2009-02-24 23:25:00,0.8871,0.8872,0.8868,0.8869,38300000.0
2009-02-24 23:26:00,0.8869,0.8869,0.8868,0.88685,42200000.0
2009-02-24 23:27:00,0.8869,0.887,0.8869,0.8869,55400000.0
2009-02-24 23:28:00,0.8868,0.88685,0.88675,0.8868,47600000.0
2009-02-24 23:29:00,0.88675,0.88715,0.8867,0.8868,156200000.0
2009-02-24 23:30:00,0.8868,0.88705,0.8867,0.88705,51200000.0
2009-02-24 23:31:00,0.88705,0.88705,0.8867,0.8867,18800000.0
2009-02-24 23:32:00,0.88685,0.887,0.88685,0.887,10000000.0
2009-02-24 23:33:00,0.8868,0.88705,0.8868,0.88685,106400000.0
2009-02-24 23:34:00,0.887,0.88705,0.88685,0.88705,204600000.0
2009-02-24 23:35:00,0.8869,0.88705,0.88685,0.8869,175800000.0
2009-02-24 23:36:00,0.8869,0.8869,0.8868,0.8869,134400000.0
2009-02-24 23:37:00,0.88685,0.88685,0.8868,0.8868,280800001.0
2009-02-24 23:38:00,0.88685,0.88685,0.8868,0.8868,66400000.0
2009-02-24 23:39:00,0.8868,0.88705,0.8868,0.88685,160600000.0
2009-02-24 23:40:00,0.8868,0.8868,0.8868,0.8868,33600000.0
2009-02-24 23:41:00,0.8868,0.88685,0.8868,0.8868,21400000.0
2009-02-24 23:42:00,0.8868,0.88685,0.8868,0.88685,42800000.0
2009-02-24 23:43:00,0.88685,0.88685,0.88685,0.88685,6600000.0
2009-02-24 23:44:00,0.88685,0.88685,0.8868,0.88685,75600000.0
2009-02-24 23:45:00,0.88685,0.88685,0.88685,0.88685,74000000.0
2009-02-24 23:46:00,0.88685,0.8869,0.8868,0.8869,121800000.0
2009-02-24 23:47:00,0.8869,0.8869,0.8868,0.8868,32400000.0
2009-02-24 23:48:00,0.8868,0.8868,0.8868,0.8868,41000000.0
2009-02-24 23:49:00,0.88685,0.88685,0.8868,0.88685,41600000.0
2009-02-24 23:50:00,0.88685,0.8871,0.88685,0.8869,77600000.0
2009-02-24 23:51:00,0.8869,0.887,0.88685,0.8869,50800000.0
2009-02-24 23:52:00,0.88695,0.88695,0.88685,0.88695,74200000.0
2009-02-24 23:53:00,0.88695,0.88695,0.88695,0.88695,15000000.0
2009-02-24 23:54:00,0.887,0.88725,0.88675,0.88685,177000000.0
2009-02-24 23:55:00,0.88685,0.88685,0.88685,0.88685,25000000.0
2009-02-24 23:56:00,0.88685,0.88685,0.88685,0.88685,38400000.0
2009-02-24 23:57:00,0.88685,0.8869,0.88685,0.8869,46800000.0
2009-02-24 23:58:00,0.88685,0.8869,0.88685,0.88685,36800000.0
2009-02-24 23:59:00,0.8868,0.8869,0.88675,0.8869,282200000.0
2009-02-25 00:00:00,0.8869,0.8869,0.88665,0.88665,62800000.0
2009-02-25 00:01:00,0.88665,0.8867,0.8866,0.88665,48600000.0
2009-02-25 00:02:00,0.8867,0.8867,0.88665,0.8867,42600000.0
2009-02-25 00:03:00,0.8867,0.8868,0.8867,0.8868,88800000.0
2009-02-25 00:04:00,0.88685,0.8869,0.88675,0.8868,121800000.0
2009-02-25 00:05:00,0.88675,0.8868,0.8867,0.8868,47200000.0
2009-02-25 00:06:00,0.8868,0.8868,0.88675,0.8868,43200000.0
2009-02-25 00:07:00,0.8868,0.8868,0.88675,0.8868,55000000.0
2009-02-25 00:08:00,0.8868,0.8868,0.88675,0.88675,66800000.0
2009-02-25 00:09:00,0.8868,0.88705,0.8868,0.88695,142200000.0
2009-02-25 00:10:00,0.88695,0.88695,0.8864,0.88695,182200000.0
2009-02-25 00:11:00,0.887,0.887,0.88675,0.88695,114800000.0
2009-02-25 00:12:00,0.8869,0.88715,0.88675,0.8868,169000000.0
2009-02-25 00:13:00,0.8868,0.8868,0.88635,0.88645,113600000.0
2009-02-25 00:14:00,0.88655,0.88685,0.88645,0.8865,256600000.0
2009-02-25 00:15:00,0.88655,0.88655,0.8864,0.8865,78000000.0
2009-02-25 00:16:00,0.8865,0.88675,0.88645,0.88665,89400000.0
2009-02-25 00:17:00,0.88665,0.8868,0.88655,0.8867,173600000.0
2009-02-25 00:18:00,0.8867,0.88705,0.8867,0.88695,90600000.0
2009-02-25 00:19:00,0.88695,0.88715,0.88695,0.8871,56800000.0
2009-02-25 00:20:00,0.88705,0.88705,0.88695,0.88695,17600000.0
2009-02-25 00:21:00,0.88685,0.8869,0.8862,0.8865,144800000.0
2009-02-25 00:22:00,0.8865,0.8866,0.8864,0.88645,80200000.0
2009-02-25 00:23:00,0.8865,0.88665,0.88645,0.8865,90800000.0
2009-02-25 00:24:00,0.88655,0.88655,0.8862,0.8862,99000000.0
2009-02-25 00:25:00,0.8862,0.8868,0.8861,0.8867,128800000.0
2009-02-25 00:26:00,0.88665,0.887,0.88665,0.887,82400000.0
2009-02-25 00:27:00,0.88685,0.887,0.88675,0.88675,94600000.0
2009-02-25 00:28:00,0.88685,0.8869,0.8866,0.88665,98400000.0
2009-02-25 00:29:00,0.88665,0.88665,0.8865,0.88665,135200000.0
2009-02-25 00:30:00,0.88665,0.8869,0.88655,0.8867,178400000.0
2009-02-25 00:31:00,0.8867,0.88685,0.8866,0.8866,224200000.0
2009-02-25 00:32:00,0.88655,0.8867,0.88655,0.8867,138000000.0
2009-02-25 00:33:00,0.8867,0.8867,0.8865,0.8867,73200000.0
2009-02-25 00:34:00,0.8867,0.8867,0.88635,0.8866,145600000.0
2009-02-25 00:35:00,0.88655,0.8866,0.88655,0.88655,69400000.0
2009-02-25 00:36:00,0.88655,0.8866,0.88655,0.8866,28800000.0
2009-02-25 00:37:00,0.88655,0.8866,0.8861,0.8862,102800000.0
2009-02-25 00:38:00,0.8862,0.88645,0.8862,0.88645,104400000.0
2009-02-25 00:39:00,0.88645,0.8865,0.8864,0.8864,163200000.0
2009-02-25 00:40:00,0.88645,0.88665,0.88645,0.88665,67200000.0
2009-02-25 00:41:00,0.88665,0.8869,0.88665,0.8867,62400000.0
2009-02-25 00:42:00,0.8867,0.88705,0.8867,0.887,34000000.0
2009-02-25 00:43:00,0.887,0.887,0.8867,0.8867,38400000.0
2009-02-25 00:44:00,0.8867,0.8868,0.88665,0.8868,29200000.0
2009-02-25 00:45:00,0.8867,0.8868,0.8867,0.8868,70400000.0
2009-02-25 00:46:00,0.88667,0.88675,0.88654,0.88675,88200000.0
2009-02-25 00:47:00,0.8868,0.8868,0.8863,0.8863,128600000.0
2009-02-25 00:48:00,0.88635,0.88635,0.88635,0.88635,11800000.0
2009-02-25 00:49:00,0.88635,0.8864,0.8863,0.8863,60000000.0
2009-02-25 00:50:00,0.8862,0.8862,0.8861,0.88615,9200000.0
2009-02-25 00:51:00,0.8861,0.8863,0.8861,0.8862,40600000.0
2009-02-25 00:52:00,0.88625,0.8863,0.88565,0.886,195600000.0
2009-02-25 00:53:00,0.88605,0.8862,0.88595,0.886,70000000.0
2009-02-25 00:54:00,0.886,0.8861,0.886,0.886,41200000.0
2009-02-25 00:55:00,0.886,0.886,0.886,0.886,13000000.0
2009-02-25 00:56:00,0.886,0.88625,0.88585,0.88595,142600000.0
2009-02-25 00:57:00,0.886,0.8862,0.88595,0.886,88800000.0
2009-02-25 00:58:00,0.886,0.886,0.88585,0.886,56000000.0
2009-02-25 00:59:00,0.88595,0.88595,0.88595,0.88595,12400000.0
2009-02-25 01:00:00,0.886,0.886,0.8859,0.8859,108000000.0
2009-02-25 01:01:00,0.8859,0.8859,0.88585,0.8859,147400000.0
2009-02-25 01:02:00,0.8859,0.8859,0.8859,0.8859,69400000.0
2009-02-25 01:03:00,0.8859,0.8859,0.88585,0.88585,16000000.0
2009-02-25 01:04:00,0.8859,0.8859,0.8859,0.8859,4000000.0
2009-02-25 01:05:00,0.8859,0.8859,0.88585,0.8859,27200000.0
2009-02-25 01:06:00,0.88585,0.8859,0.88585,0.8859,42400000.0
2009-02-25 01:07:00,0.8859,0.8859,0.88585,0.8859,37200000.0
2009-02-25 01:08:00,0.8859,0.8859,0.88585,0.8859,43000000.0
2009-02-25 01:09:00,0.8859,0.88595,0.88585,0.88595,193800000.0
2009-02-25 01:10:00,0.88595,0.8861,0.88595,0.886,40800000.0
2009-02-25 01:11:00,0.886,0.886,0.886,0.886,53200000.0
2009-02-25 01:12:00,0.886,0.8861,0.886,0.886,60200000.0
2009-02-25 01:13:00,0.886,0.8861,0.8859,0.8861,66200000.0
2009-02-25 01:14:00,0.8861,0.8862,0.886,0.886,70400000.0
2009-02-25 01:15:00,0.886,0.886,0.886,0.886,22400000.0
2009-02-25 01:16:00,0.886,0.886,0.886,0.886,5600000.0
2009-02-25 01:17:00,0.886,0.88605,0.886,0.886,72200000.0
2009-02-25 01:18:00,0.88605,0.88605,0.886,0.886,41600000.0
2009-02-25 01:19:00,0.886,0.886,0.886,0.886,11200000.0
2009-02-25 01:20:00,0.886,0.886,0.886,0.886,43600000.0
2009-02-25 01:21:00,0.886,0.88605,0.886,0.88605,49800000.0
2009-02-25 01:22:00,0.88605,0.8861,0.886,0.8861,60200000.0
2009-02-25 01:23:00,0.8861,0.8861,0.8861,0.8861,89600000.0
2009-02-25 01:24:00,0.8861,0.8863,0.8861,0.8863,264600000.0
2009-02-25 01:25:00,0.8863,0.8864,0.88615,0.8862,237400000.0
2009-02-25 01:26:00,0.8862,0.8862,0.8862,0.8862,36000000.0
2009-02-25 01:27:00,0.8862,0.88635,0.8862,0.88635,56600000.0
2009-02-25 01:28:00,0.88635,0.88635,0.8862,0.8863,74800000.0
2009-02-25 01:29:00,0.88635,0.8864,0.8862,0.8862,106600000.0
2009-02-25 01:30:00,0.8862,0.88625,0.88615,0.8862,195400000.0
2009-02-25 01:31:00,0.8862,0.88625,0.8862,0.8862,14000000.0
2009-02-25 01:32:00,0.8862,0.88635,0.88585,0.88605,223600000.0
2009-02-25 01:33:00,0.88605,0.88605,0.8858,0.88605,264800000.0
2009-02-25 01:34:00,0.88605,0.8862,0.8859,0.8859,138600000.0
2009-02-25 01:35:00,0.8859,0.8859,0.88585,0.8859,65600000.0
2009-02-25 01:36:00,0.8859,0.8861,0.88585,0.8859,71400000.0
2009-02-25 01:37:00,0.8859,0.8859,0.8859,0.8859,11000000.0
2009-02-25 01:38:00,0.8859,0.8859,0.8859,0.8859,37000000.0
2009-02-25 01:39:00,0.8859,0.8859,0.88585,0.88585,33800000.0
2009-02-25 01:40:00,0.88585,0.8859,0.88585,0.8859,78800000.0
2009-02-25 01:41:00,0.8859,0.8859,0.88585,0.88585,114200000.0
2009-02-25 01:42:00,0.88585,0.8859,0.88585,0.8859,39800000.0
2009-02-25 01:43:00,0.8859,0.8859,0.88585,0.8859,20000000.0
2009-02-25 01:44:00,0.8859,0.886,0.88585,0.8859,138200000.0
2009-02-25 01:45:00,0.8859,0.8859,0.8859,0.8859,79200000.0
2009-02-25 01:46:00,0.8859,0.8859,0.8859,0.8859,60000000.0
2009-02-25 01:47:00,0.8859,0.88595,0.8859,0.8859,145800000.0
2009-02-25 01:48:00,0.8859,0.88595,0.8859,0.8859,136200000.0
2009-02-25 01:49:00,0.8859,0.886,0.8859,0.886,84800000.0
2009-02-25 01:50:00,0.886,0.886,0.886,0.886,101400000.0
2009-02-25 01:51:00,0.886,0.886,0.886,0.886,98800000.0
2009-02-25 01:52:00,0.886,0.88605,0.886,0.88605,242400000.0
2009-02-25 01:53:00,0.8861,0.88625,0.88605,0.88605,149000000.0
2009-02-25 01:54:00,0.8861,0.8861,0.8861,0.8861,56400000.0
2009-02-25 01:55:00,0.88605,0.88615,0.88605,0.88605,113800000.0
2009-02-25 01:56:00,0.88605,0.88635,0.88605,0.8862,137600000.0
2009-02-25 01:57:00,0.8862,0.8862,0.88585,0.88585,128600000.0
2009-02-25 01:58:00,0.8859,0.88595,0.88585,0.8859,73600000.0
2009-02-25 01:59:00,0.8859,0.8859,0.88585,0.8859,96400000.0
2009-02-25 02:00:00,0.8859,0.8859,0.8859,0.8859,13000000.0
2009-02-25 02:01:00,0.8859,0.8859,0.8856,0.8856,162000000.0
2009-02-25 02:02:00,0.8856,0.88575,0.8855,0.8855,197000000.0
2009-02-25 02:03:00,0.88565,0.88595,0.88565,0.8859,331800000.0
2009-02-25 02:04:00,0.8859,0.8861,0.8857,0.8859,204800000.0
2009-02-25 02:05:00,0.88595,0.886,0.8858,0.8858,126400000.0
2009-02-25 02:06:00,0.8858,0.8858,0.88575,0.8858,90600000.0
2009-02-25 02:07:00,0.88585,0.88585,0.8857,0.8857,95400000.0
2009-02-25 02:08:00,0.88575,0.8859,0.88565,0.8858,253200000.0
2009-02-25 02:09:00,0.8858,0.8858,0.8856,0.8856,108800000.0
2009-02-25 02:10:00,0.8857,0.88575,0.88555,0.8856,306000000.0
2009-02-25 02:11:00,0.8856,0.8857,0.88555,0.8856,136400000.0
2009-02-25 02:12:00,0.88555,0.88555,0.8854,0.8855,182400000.0
2009-02-25 02:13:00,0.8855,0.88565,0.88535,0.88565,473800000.0
2009-02-25 02:14:00,0.88565,0.8857,0.8854,0.88545,319400000.0
2009-02-25 02:15:00,0.8855,0.8856,0.8855,0.8856,90000000.0
2009-02-25 02:16:00,0.8856,0.88565,0.8854,0.88555,148600000.0
2009-02-25 02:17:00,0.8855,0.8857,0.8855,0.8856,63800000.0
2009-02-25 02:18:00,0.8856,0.88575,0.8856,0.8857,31400000.0
2009-02-25 02:19:00,0.8857,0.88575,0.8856,0.8856,15000000.0
2009-02-25 02:20:00,0.88565,0.88565,0.8856,0.8856,16400000.0
2009-02-25 02:21:00,0.8856,0.8856,0.8854,0.8854,53800000.0
2009-02-25 02:22:00,0.8854,0.8855,0.8854,0.8855,81000000.0
2009-02-25 02:23:00,0.8855,0.8856,0.8854,0.8854,54200000.0
2009-02-25 02:24:00,0.8854,0.8855,0.8852,0.8852,103600000.0
2009-02-25 02:25:00,0.8853,0.8856,0.8853,0.88555,140000000.0
2009-02-25 02:26:00,0.88555,0.8857,0.88555,0.88565,73400000.0
2009-02-25 02:27:00,0.88565,0.8858,0.88565,0.8857,161600000.0
2009-02-25 02:28:00,0.88565,0.88565,0.8854,0.88565,261000000.0
2009-02-25 02:29:00,0.88565,0.88565,0.8854,0.8854,191800000.0
2009-02-25 02:30:00,0.8854,0.8855,0.8854,0.8855,119200001.0
2009-02-25 02:31:00,0.8855,0.8857,0.8855,0.8857,41400000.0
2009-02-25 02:32:00,0.8857,0.8857,0.8854,0.8855,201400000.0
2009-02-25 02:33:00,0.8855,0.8855,0.88545,0.88545,63400000.0
2009-02-25 02:34:00,0.88545,0.8855,0.88545,0.8855,123600000.0
2009-02-25 02:35:00,0.8855,0.8857,0.8855,0.8857,69600000.0
2009-02-25 02:36:00,0.8857,0.8857,0.8856,0.8856,38000000.0
2009-02-25 02:37:00,0.88565,0.8857,0.8856,0.8857,12600000.0
2009-02-25 02:38:00,0.8857,0.8857,0.8855,0.8855,35600000.0
2009-02-25 02:39:00,0.8855,0.8855,0.88545,0.88545,147000000.0
2009-02-25 02:40:00,0.88545,0.88555,0.88545,0.8855,108000000.0
2009-02-25 02:41:00,0.8855,0.88575,0.8855,0.8856,215800001.0
2009-02-25 02:42:00,0.8856,0.8856,0.8853,0.8853,53000000.0
2009-02-25 02:43:00,0.88535,0.8854,0.8851,0.8851,74000000.0
2009-02-25 02:44:00,0.88505,0.8851,0.88465,0.8849,135200000.0
2009-02-25 02:45:00,0.88485,0.8849,0.88465,0.88465,173600000.0
2009-02-25 02:46:00,0.88475,0.88475,0.8846,0.8846,83600000.0
2009-02-25 02:47:00,0.8846,0.8848,0.8846,0.8846,227800000.0
2009-02-25 02:48:00,0.88465,0.8847,0.8846,0.8846,85200000.0
2009-02-25 02:49:00,0.8846,0.8847,0.8846,0.8846,133200000.0
2009-02-25 02:50:00,0.8846,0.88465,0.8845,0.8846,152400000.0
2009-02-25 02:51:00,0.8846,0.88465,0.8846,0.8846,102800000.0
2009-02-25 02:52:00,0.8846,0.8847,0.8846,0.88465,131200000.0
2009-02-25 02:53:00,0.8847,0.88505,0.8845,0.88505,264000000.0
2009-02-25 02:54:00,0.88505,0.8852,0.8844,0.8844,466200000.0
2009-02-25 02:55:00,0.8844,0.88445,0.8842,0.88425,227000000.0
2009-02-25 02:56:00,0.88425,0.88425,0.88425,0.88425,120000000.0
2009-02-25 02:57:00,0.88425,0.88425,0.88425,0.88425,173600000.0
2009-02-25 02:58:00,0.88425,0.88425,0.88425,0.88425,56000000.0
2009-02-25 02:59:00,0.88425,0.8846,0.88425,0.88455,419000000.0
2009-02-25 03:00:00,0.8846,0.8847,0.8844,0.88445,380200000.0
2009-02-25 03:01:00,0.88445,0.88445,0.88425,0.88425,199200000.0
2009-02-25 03:02:00,0.88425,0.88435,0.88425,0.88425,106600000.0
2009-02-25 03:03:00,0.88425,0.8844,0.88425,0.8844,92200000.0
2009-02-25 03:04:00,0.8845,0.88465,0.8844,0.88455,259400000.0
2009-02-25 03:05:00,0.88455,0.8847,0.88445,0.8845,271200000.0
2009-02-25 03:06:00,0.8845,0.88465,0.88435,0.88435,125200000.0
2009-02-25 03:07:00,0.8843,0.8843,0.88375,0.884,263000000.0
2009-02-25 03:08:00,0.88395,0.884,0.8837,0.88385,563600000.0
2009-02-25 03:09:00,0.88385,0.884,0.8838,0.8838,172800000.0
2009-02-25 03:10:00,0.8838,0.88405,0.8838,0.8838,109200000.0
2009-02-25 03:11:00,0.8838,0.8838,0.8838,0.8838,17600000.0
2009-02-25 03:12:00,0.8838,0.8838,0.8838,0.8838,12000000.0
2009-02-25 03:13:00,0.8838,0.88385,0.88365,0.88385,90000000.0
2009-02-25 03:14:00,0.88385,0.8841,0.8838,0.884,126800000.0
2009-02-25 03:15:00,0.88395,0.884,0.8839,0.884,62200000.0
2009-02-25 03:16:00,0.884,0.88405,0.884,0.88405,242400000.0
2009-02-25 03:17:00,0.88405,0.8842,0.88405,0.8842,123200000.0
2009-02-25 03:18:00,0.88425,0.88445,0.8842,0.8844,240000000.0
2009-02-25 03:19:00,0.88435,0.8845,0.8842,0.88425,233000000.0
2009-02-25 03:20:00,0.88425,0.8844,0.88425,0.8843,93200000.0
2009-02-25 03:21:00,0.88425,0.88455,0.88425,0.88455,180000000.0
2009-02-25 03:22:00,0.8845,0.8848,0.8843,0.88455,238600000.0
2009-02-25 03:23:00,0.8846,0.885,0.8846,0.8848,205600000.0
2009-02-25 03:24:00,0.88475,0.88485,0.8842,0.8847,129400000.0
2009-02-25 03:25:00,0.8847,0.88485,0.8844,0.8845,219800000.0
2009-02-25 03:26:00,0.8845,0.88485,0.8845,0.88485,231400000.0
2009-02-25 03:27:00,0.8849,0.8849,0.8845,0.8845,171000000.0
2009-02-25 03:28:00,0.88455,0.8846,0.8843,0.8843,73800000.0
2009-02-25 03:29:00,0.88445,0.8845,0.88435,0.88445,144600000.0
2009-02-25 03:30:00,0.8845,0.88455,0.88415,0.88445,287200000.0
2009-02-25 03:31:00,0.8844,0.8845,0.8842,0.88425,77600000.0
2009-02-25 03:32:00,0.8843,0.88455,0.8843,0.88445,319600000.0
2009-02-25 03:33:00,0.88435,0.8846,0.88415,0.88435,145400000.0
2009-02-25 03:34:00,0.8843,0.88455,0.88405,0.88435,267400000.0
2009-02-25 03:35:00,0.8844,0.88465,0.88425,0.8846,174800000.0
2009-02-25 03:36:00,0.8846,0.8846,0.8843,0.8843,133000000.0
2009-02-25 03:37:00,0.8843,0.8847,0.88425,0.8847,188200000.0
2009-02-25 03:38:00,0.8848,0.88495,0.8843,0.8843,187800000.0
2009-02-25 03:39:00,0.8843,0.88445,0.88425,0.8844,99600000.0
2009-02-25 03:40:00,0.8844,0.88455,0.8843,0.88445,237000000.0
2009-02-25 03:41:00,0.8845,0.88455,0.8843,0.8843,148200000.0
2009-02-25 03:42:00,0.8844,0.8846,0.8844,0.8846,121400000.0
2009-02-25 03:43:00,0.8845,0.8847,0.88425,0.88445,144000000.0
2009-02-25 03:44:00,0.8844,0.88465,0.88435,0.8844,98000000.0
2009-02-25 03:45:00,0.88425,0.88475,0.88425,0.88445,191800000.0
2009-02-25 03:46:00,0.88435,0.885,0.8843,0.885,317200000.0
2009-02-25 03:47:00,0.885,0.88525,0.8846,0.88495,343400000.0
2009-02-25 03:48:00,0.8851,0.8851,0.8848,0.8848,105400000.0
2009-02-25 03:49:00,0.8848,0.8849,0.88445,0.88475,146600000.0
2009-02-25 03:50:00,0.8848,0.88485,0.8845,0.8845,151200000.0
2009-02-25 03:51:00,0.8845,0.88455,0.88445,0.88455,82200000.0
2009-02-25 03:52:00,0.88455,0.8846,0.88455,0.8846,91200000.0
2009-02-25 03:53:00,0.88455,0.8849,0.88455,0.88475,219600000.0
2009-02-25 03:54:00,0.88475,0.88525,0.88475,0.8849,352200000.0
2009-02-25 03:55:00,0.8849,0.88515,0.8849,0.88495,207800000.0
2009-02-25 03:56:00,0.885,0.8851,0.8848,0.885,199800000.0
2009-02-25 03:57:00,0.88505,0.8851,0.885,0.88505,205000000.0
2009-02-25 03:58:00,0.88505,0.88515,0.885,0.8851,119600000.0
2009-02-25 03:59:00,0.8851,0.88545,0.8851,0.8853,155000000.0
2009-02-25 04:00:00,0.8853,0.8855,0.88525,0.8854,153200000.0
2009-02-25 04:01:00,0.88535,0.8855,0.88515,0.88545,306200000.0
2009-02-25 04:02:00,0.8854,0.88545,0.88535,0.88545,35200000.0
2009-02-25 04:03:00,0.88545,0.8855,0.8852,0.8852,171800000.0
2009-02-25 04:04:00,0.8852,0.8853,0.8849,0.8853,165000000.0
2009-02-25 04:05:00,0.8853,0.8853,0.88525,0.8853,110200000.0
2009-02-25 04:06:00,0.8853,0.8853,0.88525,0.88525,182800000.0
2009-02-25 04:07:00,0.88525,0.88535,0.8852,0.8852,247800000.0
2009-02-25 04:08:00,0.8852,0.8853,0.8852,0.8852,269200000.0
2009-02-25 04:09:00,0.8852,0.88525,0.8849,0.885,235000000.0
2009-02-25 04:10:00,0.885,0.88515,0.885,0.885,208000000.0
2009-02-25 04:11:00,0.885,0.885,0.885,0.885,38800000.0
2009-02-25 04:12:00,0.885,0.88505,0.885,0.885,194400000.0
2009-02-25 04:13:00,0.885,0.885,0.8849,0.88495,93600000.0
2009-02-25 04:14:00,0.8849,0.885,0.8849,0.8849,146600000.0
2009-02-25 04:15:00,0.8848,0.8849,0.8848,0.8848,85200000.0
2009-02-25 04:16:00,0.88485,0.8849,0.88485,0.8849,16200000.0
2009-02-25 04:17:00,0.8849,0.885,0.8848,0.8848,166000000.0
2009-02-25 04:18:00,0.8848,0.8849,0.8848,0.8849,111600000.0
2009-02-25 04:19:00,0.88495,0.885,0.8849,0.885,87400000.0
2009-02-25 04:20:00,0.885,0.885,0.88475,0.88485,406600000.0
2009-02-25 04:21:00,0.8848,0.88485,0.8847,0.8848,153200000.0
2009-02-25 04:22:00,0.8848,0.885,0.8848,0.88495,161000000.0
2009-02-25 04:23:00,0.8849,0.88495,0.8849,0.8849,98200000.0
2009-02-25 04:24:00,0.88495,0.8851,0.8849,0.88505,151600000.0
2009-02-25 04:25:00,0.88505,0.88505,0.8848,0.8848,141200000.0
2009-02-25 04:26:00,0.88485,0.885,0.88485,0.885,69000000.0
2009-02-25 04:27:00,0.885,0.885,0.8846,0.8848,334200000.0
2009-02-25 04:28:00,0.88485,0.88515,0.8847,0.8848,190400000.0
2009-02-25 04:29:00,0.8848,0.885,0.88475,0.8848,285400000.0
2009-02-25 04:30:00,0.8848,0.88495,0.88475,0.8849,196600000.0
2009-02-25 04:31:00,0.8849,0.8849,0.8847,0.8849,60400000.0
2009-02-25 04:32:00,0.8849,0.8849,0.8848,0.8848,29600000.0
2009-02-25 04:33:00,0.8848,0.8848,0.8847,0.8847,18400000.0
2009-02-25 04:34:00,0.88475,0.8848,0.88475,0.8848,8400000.0
2009-02-25 04:35:00,0.8848,0.88505,0.8846,0.8846,236800000.0
2009-02-25 04:36:00,0.8846,0.8848,0.8846,0.8846,230200000.0
2009-02-25 04:37:00,0.8846,0.88475,0.8845,0.8845,224400000.0
2009-02-25 04:38:00,0.8845,0.8846,0.8845,0.8845,141000000.0
2009-02-25 04:39:00,0.8845,0.8846,0.88445,0.8845,177400000.0
2009-02-25 04:40:00,0.88445,0.8845,0.88445,0.8845,66200000.0
2009-02-25 04:41:00,0.8845,0.8845,0.8845,0.8845,100400000.0
2009-02-25 04:42:00,0.8845,0.88455,0.8845,0.88455,144600000.0
2009-02-25 04:43:00,0.88455,0.8847,0.8845,0.88455,281200000.0
2009-02-25 04:44:00,0.88455,0.88455,0.8844,0.8844,200800000.0
2009-02-25 04:45:00,0.8844,0.8845,0.8844,0.88445,110199999.0
2009-02-25 04:46:00,0.8845,0.88455,0.88425,0.88425,259000000.0
2009-02-25 04:47:00,0.88425,0.88445,0.88425,0.88445,123000000.0
2009-02-25 04:48:00,0.8844,0.8845,0.88425,0.88425,234200000.0
2009-02-25 04:49:00,0.88425,0.88425,0.88425,0.88425,52000000.0
2009-02-25 04:50:00,0.88425,0.88425,0.88385,0.8841,82600000.0
2009-02-25 04:51:00,0.8841,0.8842,0.8841,0.8842,80000000.0
2009-02-25 04:52:00,0.8842,0.88425,0.884,0.88405,176400000.0
2009-02-25 04:53:00,0.88405,0.88455,0.884,0.8845,310200000.0
2009-02-25 04:54:00,0.8845,0.88475,0.88405,0.88405,459000000.0
2009-02-25 04:55:00,0.88405,0.8842,0.884,0.8841,405800000.0
2009-02-25 04:56:00,0.8841,0.88415,0.88395,0.8841,239400000.0
2009-02-25 04:57:00,0.8841,0.88455,0.88405,0.88415,327600000.0
2009-02-25 04:58:00,0.88415,0.8842,0.88395,0.884,253200000.0
2009-02-25 04:59:00,0.884,0.8842,0.88395,0.884,289000000.0
2009-02-25 05:00:00,0.884,0.8842,0.88395,0.884,313600000.0
2009-02-25 05:01:00,0.884,0.884,0.88395,0.884,108600000.0
2009-02-25 05:02:00,0.884,0.884,0.88375,0.88375,234400000.0
2009-02-25 05:03:00,0.88375,0.88375,0.88375,0.88375,158000000.0
2009-02-25 05:04:00,0.88375,0.8839,0.88375,0.8838,344000000.0
2009-02-25 05:05:00,0.8838,0.88385,0.88375,0.88375,190200000.0
2009-02-25 05:06:00,0.88375,0.8838,0.88375,0.88375,164800000.0
2009-02-25 05:07:00,0.88375,0.88375,0.88375,0.88375,103200000.0
2009-02-25 05:08:00,0.88375,0.8838,0.88375,0.88375,216800000.0
2009-02-25 05:09:00,0.88375,0.8838,0.88375,0.88375,237600000.0
2009-02-25 05:10:00,0.88375,0.88375,0.88375,0.88375,49600000.0
2009-02-25 05:11:00,0.88375,0.88375,0.8835,0.8835,85600000.0
2009-02-25 05:12:00,0.88355,0.8836,0.88355,0.8836,11400000.0
2009-02-25 05:13:00,0.8836,0.884,0.8834,0.884,245800000.0
2009-02-25 05:14:00,0.884,0.8847,0.8839,0.8841,359400000.0
2009-02-25 05:15:00,0.884,0.884,0.8835,0.8835,310600000.0
2009-02-25 05:16:00,0.8835,0.8837,0.8835,0.8837,185200000.0
2009-02-25 05:17:00,0.8837,0.8839,0.8837,0.8838,67200000.0
2009-02-25 05:18:00,0.8838,0.8839,0.8835,0.8837,383400000.0
2009-02-25 05:19:00,0.8837,0.88385,0.8837,0.88375,144000000.0
2009-02-25 05:20:00,0.88385,0.88405,0.88375,0.8838,118200000.0
2009-02-25 05:21:00,0.8839,0.8839,0.88375,0.88375,20800000.0
2009-02-25 05:22:00,0.88365,0.88375,0.8836,0.8836,53800000.0
2009-02-25 05:23:00,0.8835,0.88405,0.8835,0.8838,390400000.0
2009-02-25 05:24:00,0.88375,0.8839,0.8837,0.8838,149800000.0
2009-02-25 05:25:00,0.8838,0.8839,0.8836,0.8837,194600000.0
2009-02-25 05:26:00,0.88375,0.8838,0.8837,0.88375,166600000.0
2009-02-25 05:27:00,0.88385,0.88405,0.8838,0.88385,135600000.0
2009-02-25 05:28:00,0.88385,0.8841,0.8838,0.8841,178000000.0
2009-02-25 05:29:00,0.8841,0.8841,0.884,0.884,155800000.0
2009-02-25 05:30:00,0.884,0.884,0.8837,0.8837,321800000.0
2009-02-25 05:31:00,0.8837,0.88375,0.8837,0.88375,132400000.0
2009-02-25 05:32:00,0.8837,0.88395,0.8837,0.8838,92600000.0
2009-02-25 05:33:00,0.88395,0.884,0.8839,0.8839,45200000.0
2009-02-25 05:34:00,0.8839,0.88415,0.88345,0.8837,384400000.0
2009-02-25 05:35:00,0.88375,0.88375,0.8835,0.8836,166800000.0
2009-02-25 05:36:00,0.8835,0.88375,0.8835,0.8837,139200000.0
2009-02-25 05:37:00,0.8837,0.88405,0.8837,0.88395,84600000.0
2009-02-25 05:38:00,0.8839,0.88395,0.88385,0.88395,9000000.0
2009-02-25 05:39:00,0.8839,0.88395,0.8838,0.8839,55000000.0
2009-02-25 05:40:00,0.8839,0.8839,0.8838,0.88385,27600000.0
2009-02-25 05:41:00,0.88385,0.88395,0.8835,0.8837,105600000.0
2009-02-25 05:42:00,0.88385,0.884,0.88365,0.88365,32600000.0
2009-02-25 05:43:00,0.8837,0.884,0.8837,0.884,138600000.0
2009-02-25 05:44:00,0.884,0.884,0.8839,0.8839,266599999.0
2009-02-25 05:45:00,0.8839,0.88395,0.8839,0.8839,117600000.0
2009-02-25 05:46:00,0.8839,0.88395,0.8835,0.88355,79000000.0
2009-02-25 05:47:00,0.88355,0.88375,0.8835,0.8835,156200000.0
2009-02-25 05:48:00,0.8835,0.88395,0.88345,0.8835,395200000.0
2009-02-25 05:49:00,0.88345,0.8836,0.8834,0.8835,355200002.0
2009-02-25 05:50:00,0.8835,0.88365,0.8835,0.88355,250800000.0
2009-02-25 05:51:00,0.88355,0.88365,0.88345,0.8836,378800000.0
2009-02-25 05:52:00,0.8836,0.8836,0.8835,0.8836,157600000.0
2009-02-25 05:53:00,0.8836,0.88385,0.8834,0.8836,317200000.0
2009-02-25 05:54:00,0.8836,0.88375,0.88355,0.8836,214000000.0
2009-02-25 05:55:00,0.8836,0.884,0.8836,0.884,95000000.0
2009-02-25 05:56:00,0.88405,0.88405,0.8837,0.88375,206200000.0
2009-02-25 05:57:00,0.8837,0.8837,0.8834,0.88345,368600000.0
2009-02-25 05:58:00,0.88345,0.8835,0.88325,0.88325,239200000.0
2009-02-25 05:59:00,0.88325,0.8833,0.88325,0.88325,279400000.0
2009-02-25 06:00:00,0.88325,0.88325,0.88325,0.88325,99600000.0
2009-02-25 06:01:00,0.88325,0.88345,0.8831,0.88315,147400000.0
2009-02-25 06:02:00,0.88315,0.8832,0.8831,0.88315,56800000.0
2009-02-25 06:03:00,0.88315,0.8832,0.88295,0.883,258600000.0
2009-02-25 06:04:00,0.88305,0.88315,0.8829,0.8829,326800000.0
2009-02-25 06:05:00,0.8829,0.8833,0.8829,0.88325,304800000.0
2009-02-25 06:06:00,0.8832,0.8833,0.88295,0.883,220600000.0
2009-02-25 06:07:00,0.883,0.88305,0.8829,0.883,405799996.0
2009-02-25 06:08:00,0.883,0.88315,0.883,0.8831,182600000.0
2009-02-25 06:09:00,0.8831,0.88315,0.88305,0.88315,105400000.0
2009-02-25 06:10:00,0.88315,0.8832,0.883,0.883,151400000.0
2009-02-25 06:11:00,0.883,0.883,0.88295,0.883,371000000.0
2009-02-25 06:12:00,0.88305,0.8832,0.88305,0.88315,165600000.0
2009-02-25 06:13:00,0.8832,0.8833,0.88305,0.8831,234200001.0
2009-02-25 06:14:00,0.88305,0.88315,0.88295,0.8831,327799999.0
2009-02-25 06:15:00,0.8831,0.8832,0.883,0.883,94400000.0
2009-02-25 06:16:00,0.883,0.88325,0.88295,0.88305,243200000.0
2009-02-25 06:17:00,0.8831,0.88335,0.883,0.8831,312000000.0
2009-02-25 06:18:00,0.8832,0.8833,0.88295,0.88325,362799999.0
2009-02-25 06:19:00,0.8833,0.8833,0.883,0.883,199000002.0
2009-02-25 06:20:00,0.8831,0.8832,0.883,0.883,259600000.0
2009-02-25 06:21:00,0.883,0.88335,0.88285,0.883,123600000.0
2009-02-25 06:22:00,0.883,0.8832,0.883,0.883,132400000.0
2009-02-25 06:23:00,0.883,0.8832,0.883,0.8832,90800000.0
2009-02-25 06:24:00,0.8832,0.8833,0.8829,0.883,246800000.0
2009-02-25 06:25:00,0.883,0.88305,0.88295,0.883,510400000.0
2009-02-25 06:26:00,0.883,0.883,0.88295,0.883,182800000.0
2009-02-25 06:27:00,0.883,0.883,0.8829,0.883,236400001.0
2009-02-25 06:28:00,0.883,0.883,0.88275,0.8828,249199999.0
2009-02-25 06:29:00,0.88285,0.8829,0.88235,0.88245,127400000.0
2009-02-25 06:30:00,0.88245,0.8826,0.8822,0.8825,281600000.0
2009-02-25 06:31:00,0.8825,0.8826,0.88235,0.88245,56800000.0
2009-02-25 06:32:00,0.88245,0.88255,0.8824,0.88255,112600000.0
2009-02-25 06:33:00,0.88255,0.88255,0.8824,0.8825,130600000.0
2009-02-25 06:34:00,0.8825,0.8825,0.8824,0.8824,173200001.0
2009-02-25 06:35:00,0.8824,0.8825,0.8824,0.8825,178800000.0
2009-02-25 06:36:00,0.8825,0.8826,0.8824,0.8824,417000000.0
2009-02-25 06:37:00,0.8824,0.8825,0.8824,0.8825,199199999.0
2009-02-25 06:38:00,0.8825,0.8825,0.8824,0.8824,320599998.0
2009-02-25 06:39:00,0.8824,0.88255,0.8824,0.8824,486999998.0
2009-02-25 06:40:00,0.8824,0.88245,0.8823,0.8824,85399999.0
2009-02-25 06:41:00,0.8824,0.88245,0.8823,0.8823,153400000.0
2009-02-25 06:42:00,0.8823,0.8824,0.88225,0.8823,136200000.0
2009-02-25 06:43:00,0.8823,0.8824,0.88225,0.8823,317400000.0
2009-02-25 06:44:00,0.8824,0.8824,0.88235,0.8824,108200000.0
2009-02-25 06:45:00,0.8824,0.8825,0.8824,0.8825,20400000.0
2009-02-25 06:46:00,0.8825,0.8825,0.8824,0.8825,122000000.0
2009-02-25 06:47:00,0.8825,0.8825,0.88225,0.88235,246400000.0
2009-02-25 06:48:00,0.8823,0.8825,0.88225,0.8825,128400000.0
2009-02-25 06:49:00,0.8825,0.8825,0.88225,0.8823,330200000.0
2009-02-25 06:50:00,0.8823,0.8823,0.88225,0.88225,110800000.0
2009-02-25 06:51:00,0.88225,0.8824,0.88225,0.88225,133000000.0
2009-02-25 06:52:00,0.88225,0.8828,0.88225,0.8826,188600000.0
2009-02-25 06:53:00,0.8826,0.883,0.8826,0.8827,464400000.0
2009-02-25 06:54:00,0.8827,0.8828,0.88215,0.8822,518600000.0
2009-02-25 06:55:00,0.8822,0.8822,0.8821,0.8822,255800000.0
2009-02-25 06:56:00,0.8821,0.8824,0.8821,0.8822,217400000.0
2009-02-25 06:57:00,0.8822,0.88235,0.8822,0.8822,329200000.0
2009-02-25 06:58:00,0.8822,0.8825,0.8822,0.8822,536200000.0
2009-02-25 06:59:00,0.88225,0.8826,0.8822,0.8825,338200000.0
2009-02-25 07:00:00,0.8825,0.8825,0.88215,0.88245,367400000.0
2009-02-25 07:01:00,0.88245,0.88265,0.8824,0.8824,422800000.0
2009-02-25 07:02:00,0.88245,0.8828,0.8824,0.8826,424000000.0
2009-02-25 07:03:00,0.8826,0.8827,0.8823,0.8824,362200000.0
2009-02-25 07:04:00,0.8824,0.8826,0.8823,0.8823,379400000.0
2009-02-25 07:05:00,0.8823,0.8826,0.8823,0.8823,380000000.0
2009-02-25 07:06:00,0.8823,0.8824,0.8823,0.8823,492400000.0
2009-02-25 07:07:00,0.88235,0.88235,0.88225,0.8823,197400000.0
2009-02-25 07:08:00,0.8823,0.8823,0.8823,0.8823,209600000.0
2009-02-25 07:09:00,0.8823,0.8823,0.8822,0.8822,82200000.0
2009-02-25 07:10:00,0.8822,0.88245,0.8822,0.88235,191600000.0
2009-02-25 07:11:00,0.88245,0.8826,0.8823,0.8824,356400000.0
2009-02-25 07:12:00,0.8824,0.8825,0.88215,0.8823,551200000.0
2009-02-25 07:13:00,0.8823,0.8823,0.8823,0.8823,204200000.0
2009-02-25 07:14:00,0.8823,0.88245,0.8822,0.8823,413400000.0
2009-02-25 07:15:00,0.8823,0.8825,0.8822,0.8825,216600000.0
2009-02-25 07:16:00,0.8825,0.88255,0.8824,0.8824,210600000.0
2009-02-25 07:17:00,0.8824,0.8826,0.8823,0.8825,170800001.0
2009-02-25 07:18:00,0.8825,0.8826,0.8824,0.8824,126000000.0
2009-02-25 07:19:00,0.8824,0.88285,0.8824,0.8828,268400000.0
2009-02-25 07:20:00,0.8828,0.883,0.8827,0.8829,86800000.0
2009-02-25 07:21:00,0.88295,0.883,0.88275,0.88295,295600000.0
2009-02-25 07:22:00,0.8829,0.8831,0.8828,0.8828,76800000.0
2009-02-25 07:23:00,0.8828,0.8828,0.8828,0.8828,8800000.0
2009-02-25 07:24:00,0.8828,0.8828,0.8827,0.8827,74000000.0
2009-02-25 07:25:00,0.8827,0.88275,0.8826,0.88275,136000000.0
2009-02-25 07:26:00,0.88265,0.88285,0.88255,0.88255,112200000.0
2009-02-25 07:27:00,0.8827,0.88285,0.88245,0.8828,312400000.0
2009-02-25 07:28:00,0.8828,0.8831,0.8828,0.88305,206000000.0
2009-02-25 07:29:00,0.883,0.88305,0.8829,0.88295,174200000.0
2009-02-25 07:30:00,0.88295,0.883,0.88255,0.8828,140500000.0
2009-02-25 07:31:00,0.8828,0.88285,0.88275,0.8828,284000000.0
2009-02-25 07:32:00,0.8828,0.8828,0.88275,0.88275,85800000.0
2009-02-25 07:33:00,0.88275,0.88285,0.8827,0.8828,189200000.0
2009-02-25 07:34:00,0.8828,0.8829,0.8826,0.8827,128000000.0
2009-02-25 07:35:00,0.8827,0.8828,0.8826,0.8827,322400000.0
2009-02-25 07:36:00,0.8827,0.8828,0.8826,0.8827,69000000.0
2009-02-25 07:37:00,0.8827,0.8827,0.8826,0.8826,87600000.0
2009-02-25 07:38:00,0.8826,0.8826,0.8826,0.8826,230200000.0
2009-02-25 07:39:00,0.8826,0.88285,0.8826,0.88285,182600000.0
2009-02-25 07:40:00,0.8828,0.883,0.8828,0.8828,100600000.0
2009-02-25 07:41:00,0.8828,0.8828,0.88255,0.8826,148800000.0
2009-02-25 07:42:00,0.8826,0.8826,0.8826,0.8826,84000000.0
2009-02-25 07:43:00,0.8826,0.8826,0.88255,0.8826,213000000.0
2009-02-25 07:44:00,0.8826,0.88275,0.88245,0.88245,323800000.0
2009-02-25 07:45:00,0.8826,0.8826,0.8823,0.8823,264200000.0
2009-02-25 07:46:00,0.8823,0.88255,0.88225,0.8825,358000000.0
2009-02-25 07:47:00,0.88255,0.88285,0.88245,0.88285,208600000.0
2009-02-25 07:48:00,0.8827,0.8827,0.8826,0.88265,128400000.0
2009-02-25 07:49:00,0.88265,0.8827,0.8826,0.8827,201800000.0
2009-02-25 07:50:00,0.8828,0.8829,0.8826,0.8826,275200000.0
2009-02-25 07:51:00,0.8826,0.88265,0.88225,0.8825,305400000.0
2009-02-25 07:52:00,0.8825,0.8827,0.8825,0.8827,213800000.0
2009-02-25 07:53:00,0.8828,0.88285,0.8827,0.88275,169000000.0
2009-02-25 07:54:00,0.88275,0.88275,0.8825,0.8826,308600000.0
2009-02-25 07:55:00,0.8826,0.88265,0.8826,0.8826,153600000.0
2009-02-25 07:56:00,0.8826,0.88265,0.8826,0.8826,184200000.0
2009-02-25 07:57:00,0.8826,0.88285,0.8826,0.8827,279000000.0
2009-02-25 07:58:00,0.8827,0.88285,0.88245,0.8825,420800000.0
2009-02-25 07:59:00,0.8825,0.8829,0.8825,0.88275,245200000.0
2009-02-25 08:00:00,0.88275,0.8828,0.8827,0.8828,144400000.0
2009-02-25 08:01:00,0.8829,0.8829,0.88265,0.8827,213600000.0
2009-02-25 08:02:00,0.8827,0.8829,0.8827,0.8829,172400000.0
2009-02-25 08:03:00,0.88285,0.8829,0.8826,0.8826,266400000.0
2009-02-25 08:04:00,0.8826,0.8827,0.8826,0.8827,152400000.0
2009-02-25 08:05:00,0.8826,0.8827,0.8826,0.8826,132400000.0
2009-02-25 08:06:00,0.88265,0.8829,0.88265,0.8827,255200000.0
2009-02-25 08:07:00,0.8827,0.8827,0.8823,0.8823,226400000.0
2009-02-25 08:08:00,0.8823,0.8826,0.8823,0.8824,308800000.0
2009-02-25 08:09:00,0.8824,0.8825,0.8824,0.8824,332800000.0
2009-02-25 08:10:00,0.8824,0.8824,0.882,0.882,336600000.0
2009-02-25 08:11:00,0.882,0.8822,0.882,0.8822,305200000.0
2009-02-25 08:12:00,0.8822,0.88225,0.882,0.88215,208000000.0
2009-02-25 08:13:00,0.88215,0.8823,0.88215,0.8823,16600000.0
2009-02-25 08:14:00,0.8824,0.8824,0.8821,0.8823,180200000.0
2009-02-25 08:15:00,0.8822,0.8823,0.8822,0.8823,190600000.0
2009-02-25 08:16:00,0.8823,0.8824,0.8822,0.8822,171000000.0
2009-02-25 08:17:00,0.88225,0.88235,0.8822,0.88225,351400000.0
2009-02-25 08:18:00,0.8822,0.8823,0.8822,0.88225,304800000.0
2009-02-25 08:19:00,0.8822,0.88235,0.8822,0.8823,103000000.0
2009-02-25 08:20:00,0.8823,0.8825,0.88225,0.8825,134600000.0
2009-02-25 08:21:00,0.8825,0.88255,0.8823,0.88245,258000000.0
2009-02-25 08:22:00,0.8824,0.88245,0.88235,0.88235,84800000.0
2009-02-25 08:23:00,0.88235,0.88245,0.8823,0.8824,241800000.0
2009-02-25 08:24:00,0.88245,0.88275,0.8824,0.8827,145600000.0
2009-02-25 08:25:00,0.8827,0.8828,0.8826,0.8826,181000000.0
2009-02-25 08:26:00,0.8826,0.8827,0.8826,0.8826,180600000.0
2009-02-25 08:27:00,0.8826,0.8826,0.88225,0.88245,452400001.0
2009-02-25 08:28:00,0.8825,0.8825,0.8825,0.8825,45600000.0
2009-02-25 08:29:00,0.8825,0.8825,0.8825,0.8825,20400000.0
2009-02-25 08:30:00,0.8825,0.8825,0.8825,0.8825,24000000.0
2009-02-25 08:31:00,0.8825,0.8825,0.88245,0.88245,203800000.0
2009-02-25 08:32:00,0.88245,0.8825,0.88245,0.88245,560400000.0
2009-02-25 08:33:00,0.88245,0.8825,0.88245,0.8825,513600000.0
2009-02-25 08:34:00,0.8825,0.8825,0.88235,0.8825,42800000.0
2009-02-25 08:35:00,0.8825,0.8825,0.882,0.8822,196000000.0
2009-02-25 08:36:00,0.8822,0.88235,0.8821,0.8823,136000000.0
2009-02-25 08:37:00,0.8823,0.88245,0.8823,0.8824,83800000.0
2009-02-25 08:38:00,0.8824,0.8824,0.8821,0.8822,173000000.0
2009-02-25 08:39:00,0.8822,0.8822,0.88205,0.8821,73200000.0
2009-02-25 08:40:00,0.8821,0.8822,0.88195,0.882,263800000.0
2009-02-25 08:41:00,0.882,0.882,0.88195,0.88195,195800000.0
2009-02-25 08:42:00,0.88195,0.882,0.8818,0.8818,254600000.0
2009-02-25 08:43:00,0.8818,0.8821,0.8818,0.8821,198600000.0
2009-02-25 08:44:00,0.8821,0.88225,0.8821,0.8822,198000000.0
2009-02-25 08:45:00,0.8822,0.88235,0.8821,0.8821,154600000.0
2009-02-25 08:46:00,0.882,0.88215,0.8819,0.8819,114600000.0
2009-02-25 08:47:00,0.8818,0.882,0.88175,0.88195,429800000.0
2009-02-25 08:48:00,0.8819,0.88235,0.8819,0.8823,309400000.0
2009-02-25 08:49:00,0.8823,0.88255,0.88195,0.88235,337400000.0
2009-02-25 08:50:00,0.8823,0.8826,0.8823,0.88235,120800000.0
2009-02-25 08:51:00,0.88235,0.88295,0.88235,0.88295,256200000.0
2009-02-25 08:52:00,0.88295,0.8831,0.88205,0.8823,458200000.0
2009-02-25 08:53:00,0.88235,0.88245,0.8819,0.88205,148400000.0
2009-02-25 08:54:00,0.88215,0.88215,0.88205,0.88205,55000000.0
2009-02-25 08:55:00,0.88205,0.88225,0.88185,0.882,326200000.0
2009-02-25 08:56:00,0.882,0.882,0.8819,0.8819,44800000.0
2009-02-25 08:57:00,0.8819,0.88195,0.8817,0.8817,304200000.0
2009-02-25 08:58:00,0.8818,0.882,0.8818,0.882,242400000.0
2009-02-25 08:59:00,0.882,0.8821,0.882,0.882,30200000.0
2009-02-25 09:00:00,0.882,0.88225,0.882,0.88225,88400000.0
2009-02-25 09:01:00,0.8822,0.88225,0.88215,0.88225,90200000.0
2009-02-25 09:02:00,0.8822,0.88225,0.88215,0.88225,127600000.0
2009-02-25 09:03:00,0.88225,0.88225,0.8821,0.88215,153000000.0
2009-02-25 09:04:00,0.8822,0.88245,0.88215,0.88225,486200000.0
2009-02-25 09:05:00,0.88235,0.88245,0.88225,0.88225,595800003.0
2009-02-25 09:06:00,0.88225,0.88265,0.88225,0.88255,770200001.0
2009-02-25 09:07:00,0.88255,0.8826,0.88245,0.8826,164800002.0
2009-02-25 09:08:00,0.8826,0.8826,0.8825,0.88255,558800001.0
2009-02-25 09:09:00,0.88255,0.8828,0.88255,0.88275,586400002.0
2009-02-25 09:10:00,0.8828,0.8829,0.8827,0.8829,139200000.0
2009-02-25 09:11:00,0.8829,0.8833,0.88285,0.88315,535000000.0
2009-02-25 09:12:00,0.88315,0.8832,0.8829,0.88295,631400002.0
2009-02-25 09:13:00,0.8829,0.883,0.88275,0.8828,348400000.0
2009-02-25 09:14:00,0.8828,0.88285,0.8827,0.88275,289800000.0
2009-02-25 09:15:00,0.88275,0.8829,0.8827,0.88285,505400000.0
2009-02-25 09:16:00,0.88275,0.8834,0.88275,0.88335,193400000.0
2009-02-25 09:17:00,0.88335,0.88355,0.88325,0.88335,143400000.0
2009-02-25 09:18:00,0.8833,0.88355,0.88325,0.88355,257400000.0
2009-02-25 09:19:00,0.88355,0.88355,0.88325,0.88335,445200000.0
2009-02-25 09:20:00,0.88335,0.88335,0.883,0.8833,412600000.0
2009-02-25 09:21:00,0.88335,0.88365,0.8833,0.8835,323600000.0
2009-02-25 09:22:00,0.8835,0.8836,0.88345,0.8835,136596000.0
2009-02-25 09:23:00,0.88355,0.88375,0.88335,0.88355,332900001.0
2009-02-25 09:24:00,0.88365,0.88395,0.88345,0.88385,661400001.0
2009-02-25 09:25:00,0.88385,0.88395,0.8837,0.88385,534800002.0
2009-02-25 09:26:00,0.88385,0.88395,0.88365,0.88375,671200001.0
2009-02-25 09:27:00,0.88375,0.8838,0.8834,0.88365,350600000.0
2009-02-25 09:28:00,0.88365,0.88405,0.88365,0.88385,439800000.0
2009-02-25 09:29:00,0.88385,0.8841,0.8836,0.8839,457800000.0
2009-02-25 09:30:00,0.8839,0.88405,0.8837,0.8839,668600000.0
2009-02-25 09:31:00,0.88385,0.88385,0.8837,0.8838,799600000.0
2009-02-25 09:32:00,0.88385,0.88405,0.88365,0.884,823399997.0
2009-02-25 09:33:00,0.884,0.884,0.88365,0.88365,476600000.0
2009-02-25 09:34:00,0.8837,0.88385,0.8836,0.88375,706400000.0
2009-02-25 09:35:00,0.88375,0.88385,0.88355,0.88365,684399999.0
2009-02-25 09:36:00,0.88365,0.8838,0.8835,0.8837,684000001.0
2009-02-25 09:37:00,0.88365,0.8841,0.88365,0.88395,526000000.0
2009-02-25 09:38:00,0.88395,0.884,0.88385,0.88385,532200000.0
2009-02-25 09:39:00,0.88385,0.88385,0.88365,0.88365,411200002.0
2009-02-25 09:40:00,0.8837,0.88375,0.8835,0.88355,498600002.0
2009-02-25 09:41:00,0.88355,0.8836,0.8832,0.88355,648199996.0
2009-02-25 09:42:00,0.8836,0.8838,0.88325,0.8834,555200000.0
2009-02-25 09:43:00,0.8833,0.88355,0.88315,0.88345,933800004.0
2009-02-25 09:44:00,0.88345,0.8839,0.88345,0.88375,660000006.0
2009-02-25 09:45:00,0.88375,0.88375,0.88335,0.88335,481400000.0
2009-02-25 09:46:00,0.8834,0.8837,0.8833,0.88345,585000000.0
2009-02-25 09:47:00,0.88345,0.8837,0.88345,0.8835,468000000.0
2009-02-25 09:48:00,0.8835,0.88355,0.88345,0.88345,531200005.0
2009-02-25 09:49:00,0.88355,0.88375,0.88345,0.8835,367800000.0
2009-02-25 09:50:00,0.88345,0.8847,0.88345,0.8846,690599999.0
2009-02-25 09:51:00,0.8846,0.88475,0.8843,0.8846,789200005.0
2009-02-25 09:52:00,0.8846,0.8851,0.8846,0.8847,660199999.0
2009-02-25 09:53:00,0.8847,0.8851,0.8847,0.885,555200000.0
2009-02-25 09:54:00,0.885,0.8852,0.8847,0.88515,614400003.0
2009-02-25 09:55:00,0.88515,0.8853,0.88475,0.88505,595399998.0
2009-02-25 09:56:00,0.88505,0.8854,0.885,0.88505,516600001.0
2009-02-25 09:57:00,0.88505,0.88505,0.8846,0.8846,780000000.0
2009-02-25 09:58:00,0.8846,0.8846,0.8838,0.88415,733200000.0
2009-02-25 09:59:00,0.88415,0.88425,0.8841,0.8841,486400001.0
2009-02-25 10:00:00,0.8841,0.8843,0.8838,0.8839,409400000.0
2009-02-25 10:01:00,0.8839,0.88395,0.8833,0.8833,573900000.0
2009-02-25 10:02:00,0.88325,0.88435,0.88325,0.88345,745200002.0
2009-02-25 10:03:00,0.88345,0.88355,0.8832,0.8832,488000001.0
2009-02-25 10:04:00,0.88325,0.88355,0.8832,0.8833,503400001.0
2009-02-25 10:05:00,0.8833,0.8834,0.88265,0.88285,490200001.0
2009-02-25 10:06:00,0.88265,0.88295,0.8823,0.8828,421699999.0
2009-02-25 10:07:00,0.8828,0.88315,0.8825,0.8827,540000000.0
2009-02-25 10:08:00,0.8827,0.883,0.8825,0.8825,603199999.0
2009-02-25 10:09:00,0.88245,0.8834,0.88245,0.8834,474800000.0
2009-02-25 10:10:00,0.8834,0.8837,0.8833,0.88365,784700000.0
2009-02-25 10:11:00,0.8836,0.88425,0.8835,0.88395,572400000.0
2009-02-25 10:12:00,0.88395,0.88395,0.88345,0.88345,486699999.0
2009-02-25 10:13:00,0.88345,0.8836,0.8834,0.8834,491000000.0
2009-02-25 10:14:00,0.8834,0.8836,0.8832,0.8836,423144001.0
2009-02-25 10:15:00,0.8836,0.88375,0.8834,0.8834,329400000.0
2009-02-25 10:16:00,0.8834,0.8835,0.88315,0.88315,309000000.0
2009-02-25 10:17:00,0.88315,0.8833,0.88305,0.88305,263200000.0
2009-02-25 10:18:00,0.88305,0.88315,0.88295,0.883,595799998.0
2009-02-25 10:19:00,0.883,0.88305,0.88295,0.88305,363800001.0
2009-02-25 10:20:00,0.88315,0.88315,0.883,0.88305,449600004.0
2009-02-25 10:21:00,0.88305,0.8831,0.88275,0.88285,565699997.0
2009-02-25 10:22:00,0.88285,0.883,0.88285,0.88285,301599998.0
2009-02-25 10:23:00,0.88285,0.88315,0.88285,0.88305,428399994.0
2009-02-25 10:24:00,0.88305,0.88325,0.88295,0.88325,322200000.0
2009-02-25 10:25:00,0.88325,0.88365,0.8832,0.88335,639000002.0
2009-02-25 10:26:00,0.88345,0.88345,0.8833,0.8833,427199999.0
2009-02-25 10:27:00,0.88335,0.88345,0.88325,0.88335,677799997.0
2009-02-25 10:28:00,0.8833,0.8838,0.88325,0.88355,531600000.0
2009-02-25 10:29:00,0.8837,0.8842,0.88365,0.88385,420600000.0
2009-02-25 10:30:00,0.88385,0.88435,0.88375,0.8841,425799999.0
2009-02-25 10:31:00,0.8841,0.8841,0.88375,0.884,452500003.0
2009-02-25 10:32:00,0.884,0.8841,0.8839,0.8839,448700001.0
2009-02-25 10:33:00,0.8839,0.884,0.88355,0.8836,460399999.0
2009-02-25 10:34:00,0.8836,0.8837,0.88325,0.88325,428399999.0
2009-02-25 10:35:00,0.88335,0.8834,0.88315,0.88335,304400000.0
2009-02-25 10:36:00,0.88335,0.88335,0.88305,0.8832,296000000.0
2009-02-25 10:37:00,0.8832,0.88345,0.88315,0.8833,283092000.0
2009-02-25 10:38:00,0.8833,0.8833,0.88285,0.88305,358196000.0
2009-02-25 10:39:00,0.88305,0.8836,0.88305,0.8835,449648001.0
2009-02-25 10:40:00,0.88355,0.88355,0.8831,0.88335,209196000.0
2009-02-25 10:41:00,0.88335,0.88345,0.88305,0.88335,527199999.0
2009-02-25 10:42:00,0.88335,0.88345,0.8829,0.8832,468400002.0
2009-02-25 10:43:00,0.88315,0.88335,0.88295,0.88305,292800001.0
2009-02-25 10:44:00,0.8831,0.88315,0.8828,0.8828,649299997.0
2009-02-25 10:45:00,0.8828,0.8832,0.8828,0.8831,676000000.0
2009-02-25 10:46:00,0.8831,0.8832,0.88305,0.88315,743600001.0
2009-02-25 10:47:00,0.88315,0.88325,0.8831,0.8831,383599997.0
2009-02-25 10:48:00,0.88315,0.88325,0.883,0.88305,305799998.0
2009-02-25 10:49:00,0.8831,0.8833,0.8829,0.8829,503400001.0
2009-02-25 10:50:00,0.8829,0.8831,0.8829,0.88295,443296001.0
2009-02-25 10:51:00,0.88295,0.88305,0.8829,0.883,541200007.0
2009-02-25 10:52:00,0.883,0.883,0.88255,0.8826,311600000.0
2009-02-25 10:53:00,0.8826,0.88265,0.8822,0.88225,594800001.0
2009-02-25 10:54:00,0.88235,0.88245,0.8822,0.88235,246896000.0
2009-02-25 10:55:00,0.88235,0.88235,0.882,0.8822,427295999.0
2009-02-25 10:56:00,0.8822,0.88245,0.88215,0.88245,1147000002.0
2009-02-25 10:57:00,0.8824,0.8828,0.88235,0.88255,529600000.0
2009-02-25 10:58:00,0.88245,0.8827,0.882,0.882,569599997.0
2009-02-25 10:59:00,0.882,0.8824,0.882,0.8824,437599999.0
2009-02-25 11:00:00,0.88215,0.8822,0.88185,0.8819,757500001.0
2009-02-25 11:01:00,0.8819,0.88215,0.8818,0.8821,405200000.0
2009-02-25 11:02:00,0.88205,0.8821,0.8818,0.88185,523000000.0
2009-02-25 11:03:00,0.88185,0.882,0.8818,0.8818,611900000.0
2009-02-25 11:04:00,0.8818,0.882,0.8818,0.88185,654599999.0
2009-02-25 11:05:00,0.88185,0.8821,0.88175,0.8819,667500001.0
2009-02-25 11:06:00,0.8819,0.8821,0.8818,0.8819,502200000.0
2009-02-25 11:07:00,0.8819,0.8828,0.88185,0.8825,303200000.0
2009-02-25 11:08:00,0.88265,0.883,0.88265,0.8829,477000000.0
2009-02-25 11:09:00,0.8829,0.8831,0.8828,0.88305,477800000.0
2009-02-25 11:10:00,0.88305,0.8831,0.88265,0.8828,572400000.0
2009-02-25 11:11:00,0.8828,0.8828,0.88225,0.88265,494248000.0
2009-02-25 11:12:00,0.88265,0.88295,0.8826,0.8828,277800000.0
2009-02-25 11:13:00,0.8829,0.8831,0.88285,0.88305,303448000.0
2009-02-25 11:14:00,0.88305,0.8832,0.8828,0.8828,268200000.0
2009-02-25 11:15:00,0.88285,0.883,0.88265,0.88295,210200000.0
2009-02-25 11:16:00,0.8829,0.88295,0.8828,0.8828,238400000.0
2009-02-25 11:17:00,0.8828,0.8829,0.8825,0.88255,343400000.0
2009-02-25 11:18:00,0.8826,0.8826,0.8823,0.88235,248300001.0
2009-02-25 11:19:00,0.88235,0.8826,0.8822,0.8824,458800000.0
2009-02-25 11:20:00,0.88245,0.8825,0.88225,0.88225,346400003.0
2009-02-25 11:21:00,0.88225,0.88245,0.88215,0.88215,620800003.0
2009-02-25 11:22:00,0.8822,0.88225,0.8819,0.8819,516999996.0
2009-02-25 11:23:00,0.8819,0.8822,0.8819,0.8821,336999999.0
2009-02-25 11:24:00,0.88215,0.88225,0.88195,0.88225,463800000.0
2009-02-25 11:25:00,0.88225,0.8825,0.8822,0.88245,456599999.0
2009-02-25 11:26:00,0.88245,0.8826,0.8824,0.8825,626600000.0
2009-02-25 11:27:00,0.8825,0.8828,0.8825,0.88275,302400002.0
2009-02-25 11:28:00,0.88275,0.88325,0.88275,0.8829,527400001.0
2009-02-25 11:29:00,0.88305,0.88315,0.88255,0.8827,244392000.0
2009-02-25 11:30:00,0.88275,0.88275,0.8814,0.8818,465900000.0
2009-02-25 11:31:00,0.8818,0.8822,0.8817,0.8821,557600001.0
2009-02-25 11:32:00,0.8822,0.88275,0.8821,0.8827,453800000.0
2009-02-25 11:33:00,0.8827,0.8833,0.88245,0.8832,667400001.0
2009-02-25 11:34:00,0.8832,0.8832,0.8827,0.8828,353200001.0
2009-02-25 11:35:00,0.8828,0.8829,0.88275,0.8828,441600001.0
2009-02-25 11:36:00,0.8828,0.8829,0.8828,0.88285,203000000.0
2009-02-25 11:37:00,0.88285,0.8834,0.88285,0.8833,742600000.0
2009-02-25 11:38:00,0.88335,0.8834,0.88325,0.88335,268000000.0
2009-02-25 11:39:00,0.88335,0.8834,0.8831,0.8831,256400000.0
2009-02-25 11:40:00,0.8831,0.8832,0.8825,0.8828,617596000.0
2009-02-25 11:41:00,0.8828,0.8832,0.8828,0.883,774599999.0
2009-02-25 11:42:00,0.883,0.88325,0.88295,0.8832,418400000.0
2009-02-25 11:43:00,0.8832,0.88375,0.8832,0.8837,574200000.0
2009-02-25 11:44:00,0.8837,0.88415,0.8836,0.88395,952096004.0
2009-02-25 11:45:00,0.88395,0.88425,0.8839,0.88415,508600001.0
2009-02-25 11:46:00,0.88415,0.88425,0.8841,0.88415,527200002.0
2009-02-25 11:47:00,0.88415,0.88415,0.8839,0.884,419596000.0
2009-02-25 11:48:00,0.8839,0.88395,0.88365,0.88365,434848000.0
2009-02-25 11:49:00,0.88365,0.8838,0.88365,0.8838,205000000.0
2009-02-25 11:50:00,0.8838,0.88395,0.8838,0.8839,326000004.0
2009-02-25 11:51:00,0.8839,0.8843,0.88385,0.884,571999999.0
2009-02-25 11:52:00,0.884,0.884,0.8835,0.8835,512800000.0
2009-02-25 11:53:00,0.88355,0.88385,0.8835,0.8838,675600002.0
2009-02-25 11:54:00,0.8838,0.88405,0.8836,0.88405,448400004.0
2009-02-25 11:55:00,0.88405,0.8841,0.8837,0.884,377600000.0
2009-02-25 11:56:00,0.88405,0.8843,0.8838,0.88425,636496000.0
2009-02-25 11:57:00,0.8842,0.8843,0.8839,0.884,616600000.0
2009-02-25 11:58:00,0.884,0.8842,0.88385,0.8842,497199999.0
2009-02-25 11:59:00,0.8842,0.8842,0.88375,0.8838,483200000.0
2009-02-25 12:00:00,0.8838,0.8839,0.8833,0.88355,747200005.0
2009-02-25 12:01:00,0.88355,0.88395,0.88335,0.88385,622400002.0
2009-02-25 12:02:00,0.88385,0.8843,0.88385,0.8843,663600003.0
2009-02-25 12:03:00,0.8843,0.8846,0.88425,0.88435,613800001.0
2009-02-25 12:04:00,0.8844,0.8844,0.8842,0.8843,503599999.0
2009-02-25 12:05:00,0.88425,0.8843,0.884,0.8843,396200000.0
2009-02-25 12:06:00,0.88425,0.8846,0.8842,0.8842,532096000.0
2009-02-25 12:07:00,0.88415,0.88435,0.88415,0.8842,210600000.0
2009-02-25 12:08:00,0.8842,0.88445,0.88415,0.88435,441800000.0
2009-02-25 12:09:00,0.88435,0.88435,0.88405,0.88425,450400001.0
2009-02-25 12:10:00,0.88425,0.8843,0.8839,0.884,336196000.0
2009-02-25 12:11:00,0.884,0.88405,0.88365,0.88375,272600001.0
2009-02-25 12:12:00,0.88375,0.8841,0.8836,0.88405,353200000.0
2009-02-25 12:13:00,0.8841,0.8844,0.884,0.8842,604800002.0
2009-02-25 12:14:00,0.8842,0.8846,0.88415,0.8846,618000000.0
2009-02-25 12:15:00,0.88465,0.8848,0.88435,0.88445,549800000.0
2009-02-25 12:16:00,0.8845,0.88455,0.8843,0.88435,282800000.0
2009-02-25 12:17:00,0.88435,0.88475,0.8843,0.88475,504799999.0
2009-02-25 12:18:00,0.88475,0.8852,0.88475,0.8851,565600001.0
2009-02-25 12:19:00,0.8851,0.8854,0.8851,0.88535,636800004.0
2009-02-25 12:20:00,0.8853,0.8854,0.8852,0.8854,483800000.0
2009-02-25 12:21:00,0.88535,0.88565,0.8853,0.8855,486000000.0
2009-02-25 12:22:00,0.88545,0.8859,0.88545,0.8855,485600000.0
2009-02-25 12:23:00,0.8855,0.88585,0.8854,0.8858,535299999.0
2009-02-25 12:24:00,0.8858,0.88585,0.88535,0.88565,517600000.0
2009-02-25 12:25:00,0.8857,0.88585,0.88565,0.8858,333600000.0
2009-02-25 12:26:00,0.8859,0.8859,0.8857,0.8858,306800000.0
2009-02-25 12:27:00,0.8858,0.8861,0.8858,0.8861,375800000.0
2009-02-25 12:28:00,0.8861,0.8861,0.88575,0.8861,685600003.0
2009-02-25 12:29:00,0.88615,0.8862,0.88585,0.886,895400002.0
2009-02-25 12:30:00,0.886,0.88605,0.88575,0.8858,510116001.0
2009-02-25 12:31:00,0.8858,0.8859,0.8858,0.88585,179200000.0
2009-02-25 12:32:00,0.88585,0.88595,0.8857,0.8859,454800002.0
2009-02-25 12:33:00,0.88585,0.88635,0.88585,0.88635,577600001.0
2009-02-25 12:34:00,0.88635,0.88725,0.88625,0.88715,687000000.0
2009-02-25 12:35:00,0.88735,0.88735,0.88675,0.88695,531900001.0
2009-02-25 12:36:00,0.88695,0.88695,0.88625,0.8863,768600001.0
2009-02-25 12:37:00,0.88635,0.8865,0.8862,0.88635,647100000.0
2009-02-25 12:38:00,0.8863,0.88655,0.8863,0.8865,576799994.0
2009-02-25 12:39:00,0.88645,0.8866,0.8864,0.8865,408400000.0
2009-02-25 12:40:00,0.8865,0.8865,0.8864,0.8864,167000000.0
2009-02-25 12:41:00,0.8864,0.8865,0.8864,0.8864,373000000.0
2009-02-25 12:42:00,0.8864,0.88685,0.88625,0.8864,880199996.0
2009-02-25 12:43:00,0.8865,0.8867,0.8864,0.8866,519599999.0
2009-02-25 12:44:00,0.88665,0.88715,0.88665,0.8869,735500000.0
2009-02-25 12:45:00,0.8869,0.88705,0.88655,0.8866,587499998.0
2009-02-25 12:46:00,0.8865,0.8866,0.8865,0.8865,448900000.0
2009-02-25 12:47:00,0.8865,0.8866,0.88645,0.88645,653799998.0
2009-02-25 12:48:00,0.88645,0.88655,0.8864,0.8864,661400000.0
2009-02-25 12:49:00,0.8864,0.8866,0.8864,0.8866,290700001.0
2009-02-25 12:50:00,0.8866,0.8866,0.8864,0.8864,123600001.0
2009-02-25 12:51:00,0.88645,0.88645,0.88625,0.8863,687200004.0
2009-02-25 12:52:00,0.8863,0.8866,0.8862,0.8865,371600000.0
2009-02-25 12:53:00,0.8865,0.8865,0.8862,0.8864,492799998.0
2009-02-25 12:54:00,0.88635,0.88655,0.88625,0.8865,389599998.0
2009-02-25 12:55:00,0.88655,0.88665,0.88645,0.8866,619999997.0
2009-02-25 12:56:00,0.8866,0.8869,0.8866,0.8869,249000000.0
2009-02-25 12:57:00,0.88695,0.88695,0.88685,0.88685,270000000.0
2009-02-25 12:58:00,0.8869,0.8869,0.88655,0.88665,439000006.0
2009-02-25 12:59:00,0.88665,0.88685,0.8866,0.8868,198200002.0
2009-02-25 13:00:00,0.88685,0.8869,0.88635,0.8866,523300001.0
2009-02-25 13:01:00,0.8866,0.88665,0.8863,0.8866,458000000.0
2009-02-25 13:02:00,0.8866,0.88665,0.88645,0.8866,324800000.0
2009-02-25 13:03:00,0.8866,0.8867,0.8864,0.8866,717000001.0
2009-02-25 13:04:00,0.8866,0.887,0.8866,0.8869,965800006.0
2009-02-25 13:05:00,0.8869,0.8871,0.8869,0.88695,719600000.0
2009-02-25 13:06:00,0.88695,0.8871,0.88695,0.88705,718199997.0
2009-02-25 13:07:00,0.88705,0.8873,0.88705,0.88715,565800003.0
2009-02-25 13:08:00,0.88715,0.8873,0.88705,0.8871,444400002.0
2009-02-25 13:09:00,0.8871,0.88735,0.88705,0.88715,596732002.0
2009-02-25 13:10:00,0.88715,0.88725,0.8869,0.88705,632600002.0
2009-02-25 13:11:00,0.88705,0.8874,0.88685,0.88735,812599996.0
2009-02-25 13:12:00,0.8874,0.8874,0.8872,0.88735,587400001.0
2009-02-25 13:13:00,0.8873,0.8879,0.88725,0.8878,673800001.0
2009-02-25 13:14:00,0.8878,0.88785,0.88755,0.88775,718400002.0
2009-02-25 13:15:00,0.8877,0.8881,0.88765,0.888,726000000.0
2009-02-25 13:16:00,0.888,0.88825,0.888,0.88805,666200004.0
2009-02-25 13:17:00,0.88805,0.88805,0.8876,0.8878,744800000.0
2009-02-25 13:18:00,0.8878,0.88805,0.88775,0.88775,372600000.0
2009-02-25 13:19:00,0.88775,0.8887,0.88775,0.8885,721699999.0
2009-02-25 13:20:00,0.8885,0.8885,0.8882,0.88835,438400002.0
2009-02-25 13:21:00,0.88835,0.8885,0.8883,0.8885,612200002.0
2009-02-25 13:22:00,0.8885,0.8887,0.8884,0.8884,264108000.0
2009-02-25 13:23:00,0.8884,0.8884,0.8879,0.88795,501099999.0
2009-02-25 13:24:00,0.888,0.8881,0.8879,0.88805,396000000.0
2009-02-25 13:25:00,0.88805,0.88805,0.8878,0.8879,356300001.0
2009-02-25 13:26:00,0.8879,0.88815,0.88785,0.8881,375000000.0
2009-02-25 13:27:00,0.8881,0.8881,0.8878,0.88795,471200001.0
2009-02-25 13:28:00,0.88795,0.88805,0.8879,0.8879,582000000.0
2009-02-25 13:29:00,0.8879,0.88805,0.88755,0.8879,587999999.0
2009-02-25 13:30:00,0.8879,0.88795,0.8878,0.88785,352199999.0
2009-02-25 13:31:00,0.88785,0.8881,0.88785,0.88805,347000000.0
2009-02-25 13:32:00,0.888,0.88805,0.88755,0.88785,676200001.0
2009-02-25 13:33:00,0.88785,0.88865,0.8878,0.88855,818000002.0
2009-02-25 13:34:00,0.88855,0.88905,0.88845,0.88895,1055599998.0
2009-02-25 13:35:00,0.88895,0.88975,0.88895,0.8897,659600001.0
2009-02-25 13:36:00,0.8898,0.8898,0.8893,0.8898,389999998.0
2009-02-25 13:37:00,0.8898,0.88995,0.8897,0.88985,543600000.0
2009-02-25 13:38:00,0.8898,0.88995,0.88975,0.8898,485432000.0
2009-02-25 13:39:00,0.8898,0.89,0.88955,0.8896,685199999.0
2009-02-25 13:40:00,0.88965,0.8897,0.8892,0.88925,782400004.0
2009-02-25 13:41:00,0.8893,0.8893,0.889,0.88915,1069200005.0
2009-02-25 13:42:00,0.88915,0.88935,0.8891,0.88925,882200013.0
2009-02-25 13:43:00,0.88925,0.8895,0.88925,0.8893,737400000.0
2009-02-25 13:44:00,0.8893,0.8896,0.88925,0.8896,323399999.0
2009-02-25 13:45:00,0.88955,0.8897,0.88945,0.88965,379600000.0
2009-02-25 13:46:00,0.8897,0.8897,0.889,0.88915,687200001.0
2009-02-25 13:47:00,0.88915,0.88965,0.889,0.88925,517600000.0
2009-02-25 13:48:00,0.88925,0.88935,0.8891,0.8891,824600002.0
2009-02-25 13:49:00,0.8891,0.8894,0.88905,0.8891,712599999.0
2009-02-25 13:50:00,0.8891,0.88925,0.8889,0.88895,618400000.0
2009-02-25 13:51:00,0.88895,0.8897,0.8889,0.88945,573800001.0
2009-02-25 13:52:00,0.88945,0.88945,0.889,0.889,860400005.0
2009-02-25 13:53:00,0.889,0.889,0.88845,0.88855,658200001.0
2009-02-25 13:54:00,0.88865,0.889,0.8885,0.8889,387999998.0
2009-02-25 13:55:00,0.8889,0.88895,0.88855,0.8886,568600002.0
2009-02-25 13:56:00,0.8886,0.88915,0.88855,0.889,486599999.0
2009-02-25 13:57:00,0.889,0.88925,0.8889,0.88925,338200002.0
2009-02-25 13:58:00,0.88925,0.88925,0.88855,0.88855,752199998.0
2009-02-25 13:59:00,0.88855,0.889,0.8884,0.8888,756416005.0
2009-02-25 14:00:00,0.88875,0.8891,0.8887,0.8887,805599999.0
2009-02-25 14:01:00,0.8887,0.8891,0.88865,0.88905,489400005.0
2009-02-25 14:02:00,0.889,0.88915,0.88895,0.889,734600000.0
2009-02-25 14:03:00,0.889,0.8891,0.8887,0.8887,441400000.0
2009-02-25 14:04:00,0.8887,0.8889,0.8886,0.8889,475600001.0
2009-02-25 14:05:00,0.88885,0.88885,0.8887,0.8888,313800001.0
2009-02-25 14:06:00,0.88875,0.889,0.8887,0.88895,464200000.0
2009-02-25 14:07:00,0.88895,0.88925,0.8889,0.8889,522800000.0
2009-02-25 14:08:00,0.8889,0.88925,0.8889,0.8891,330800000.0
2009-02-25 14:09:00,0.8891,0.8891,0.8889,0.8891,170800000.0
2009-02-25 14:10:00,0.8891,0.88915,0.8888,0.8889,441200001.0
2009-02-25 14:11:00,0.889,0.889,0.88865,0.8888,360800001.0
2009-02-25 14:12:00,0.8888,0.88885,0.8884,0.88875,927816004.0
2009-02-25 14:13:00,0.88875,0.88885,0.8885,0.8888,556600003.0
2009-02-25 14:14:00,0.8888,0.8889,0.88855,0.8888,466000000.0
2009-02-25 14:15:00,0.8888,0.8888,0.8886,0.8887,185200000.0
2009-02-25 14:16:00,0.8887,0.8888,0.8886,0.8887,342400002.0
2009-02-25 14:17:00,0.8886,0.8887,0.8884,0.8885,1033399997.0
2009-02-25 14:18:00,0.88855,0.88855,0.88805,0.8881,914432003.0
2009-02-25 14:19:00,0.8881,0.88825,0.88795,0.888,907800003.0
2009-02-25 14:20:00,0.88805,0.8883,0.88795,0.88815,1134400004.0
2009-02-25 14:21:00,0.88815,0.88815,0.8875,0.8875,1076715998.0
2009-02-25 14:22:00,0.8875,0.88755,0.887,0.88705,824999998.0
2009-02-25 14:23:00,0.88705,0.88725,0.887,0.887,565816004.0
2009-02-25 14:24:00,0.887,0.88735,0.887,0.88715,768599998.0
2009-02-25 14:25:00,0.88715,0.88725,0.88705,0.88715,638600001.0
2009-02-25 14:26:00,0.8872,0.8874,0.88715,0.8873,306800001.0
2009-02-25 14:27:00,0.8873,0.8873,0.887,0.88715,422000001.0
2009-02-25 14:28:00,0.887,0.88745,0.88695,0.88725,696600007.0
2009-02-25 14:29:00,0.88725,0.8876,0.88725,0.88725,674116000.0
2009-02-25 14:30:00,0.88725,0.88775,0.8872,0.8876,739399999.0
2009-02-25 14:31:00,0.88755,0.88775,0.8872,0.8875,616599997.0
2009-02-25 14:32:00,0.8875,0.8877,0.88705,0.8874,643200000.0
2009-02-25 14:33:00,0.8873,0.8874,0.88705,0.8871,635000001.0
2009-02-25 14:34:00,0.88705,0.8879,0.887,0.8879,586000000.0
2009-02-25 14:35:00,0.8879,0.8883,0.8876,0.88825,847907995.0
2009-02-25 14:36:00,0.88835,0.8889,0.88835,0.8887,641000001.0
2009-02-25 14:37:00,0.8887,0.8887,0.8879,0.88825,462399999.0
2009-02-25 14:38:00,0.88825,0.88825,0.8881,0.88815,241000001.0
2009-02-25 14:39:00,0.88815,0.8882,0.88815,0.8882,158200000.0
2009-02-25 14:40:00,0.88815,0.8882,0.8881,0.8881,363200000.0
2009-02-25 14:41:00,0.8881,0.8881,0.88785,0.888,357400000.0
2009-02-25 14:42:00,0.8879,0.88845,0.8879,0.8883,784400001.0
2009-02-25 14:43:00,0.8883,0.88895,0.8882,0.88895,622716003.0
2009-02-25 14:44:00,0.8889,0.88905,0.8884,0.88865,703000001.0
2009-02-25 14:45:00,0.88865,0.88885,0.8881,0.88865,565600001.0
2009-02-25 14:46:00,0.88865,0.8887,0.8886,0.8887,84100000.0
2009-02-25 14:47:00,0.8886,0.88875,0.8885,0.88875,420700000.0
2009-02-25 14:48:00,0.88875,0.88885,0.8887,0.8888,513600000.0
2009-02-25 14:49:00,0.8888,0.88885,0.88855,0.8886,594800000.0
2009-02-25 14:50:00,0.88865,0.88875,0.88845,0.8887,701599997.0
2009-02-25 14:51:00,0.8887,0.889,0.88865,0.889,699600006.0
2009-02-25 14:52:00,0.889,0.88905,0.88875,0.88885,881999998.0
2009-02-25 14:53:00,0.88885,0.88895,0.88875,0.8889,596999999.0
2009-02-25 14:54:00,0.8889,0.8889,0.8888,0.8889,337200000.0
2009-02-25 14:55:00,0.8889,0.88905,0.8888,0.88905,273599999.0
2009-02-25 14:56:00,0.88905,0.8892,0.88895,0.8891,819500000.0
2009-02-25 14:57:00,0.8891,0.8893,0.889,0.8892,776599996.0
2009-02-25 14:58:00,0.8892,0.8893,0.8891,0.8892,1028399994.0
2009-02-25 14:59:00,0.8892,0.88965,0.8891,0.8896,664999996.0
2009-02-25 15:00:00,0.8896,0.8896,0.8893,0.8895,1288800005.0
2009-02-25 15:01:00,0.8895,0.8898,0.8894,0.88975,858200001.0
2009-02-25 15:02:00,0.8898,0.8898,0.88915,0.88925,700800002.0
2009-02-25 15:03:00,0.88925,0.88955,0.8892,0.88955,994600010.0
2009-02-25 15:04:00,0.88955,0.8896,0.8893,0.88945,921000000.0
2009-02-25 15:05:00,0.88945,0.88955,0.88915,0.8892,1065915996.0
2009-02-25 15:06:00,0.8892,0.8894,0.889,0.8891,1051199998.0
2009-02-25 15:07:00,0.8891,0.8892,0.88885,0.8889,455000005.0
2009-02-25 15:08:00,0.8888,0.88905,0.8888,0.88895,733400004.0
2009-02-25 15:09:00,0.88885,0.889,0.88885,0.8889,361799999.0
2009-02-25 15:10:00,0.8889,0.8889,0.88875,0.88885,582100001.0
2009-02-25 15:11:00,0.88875,0.8888,0.8885,0.88865,671800001.0
2009-02-25 15:12:00,0.88855,0.88875,0.88855,0.88865,413800001.0
2009-02-25 15:13:00,0.88865,0.88865,0.8884,0.8885,304600001.0
2009-02-25 15:14:00,0.8885,0.8885,0.8882,0.8883,631500001.0
2009-02-25 15:15:00,0.8883,0.8884,0.88805,0.88825,468200000.0
2009-02-25 15:16:00,0.88825,0.8888,0.8882,0.8887,705000004.0
2009-02-25 15:17:00,0.88875,0.8888,0.8886,0.8887,695400000.0
2009-02-25 15:18:00,0.8887,0.889,0.88865,0.889,1105400008.0
2009-02-25 15:19:00,0.889,0.88905,0.88895,0.889,608199998.0
2009-02-25 15:20:00,0.889,0.8891,0.88865,0.8887,888400005.0
2009-02-25 15:21:00,0.8887,0.88895,0.88865,0.88875,801800003.0
2009-02-25 15:22:00,0.8888,0.8888,0.8883,0.88835,535099998.0
2009-02-25 15:23:00,0.88835,0.88865,0.8883,0.8884,872199996.0
2009-02-25 15:24:00,0.8884,0.8886,0.8883,0.8885,814799990.0
2009-02-25 15:25:00,0.8885,0.88855,0.88825,0.88835,510899998.0
2009-02-25 15:26:00,0.88835,0.8884,0.8882,0.8883,630600003.0
2009-02-25 15:27:00,0.8882,0.8884,0.88815,0.88825,642199995.0
2009-02-25 15:28:00,0.88815,0.8883,0.88805,0.8882,654399995.0
2009-02-25 15:29:00,0.8882,0.88835,0.8881,0.8883,572800001.0
2009-02-25 15:30:00,0.8883,0.8889,0.88815,0.88865,644200001.0
2009-02-25 15:31:00,0.8886,0.8888,0.8885,0.88875,712600000.0
2009-02-25 15:32:00,0.8887,0.8891,0.88865,0.8889,656599997.0
2009-02-25 15:33:00,0.8889,0.889,0.88875,0.88885,550800001.0
2009-02-25 15:34:00,0.8888,0.88895,0.8886,0.88895,488200000.0
2009-02-25 15:35:00,0.88895,0.889,0.88865,0.88875,582900000.0
2009-02-25 15:36:00,0.88875,0.8888,0.8887,0.8887,360599999.0
2009-02-25 15:37:00,0.8887,0.8891,0.8887,0.8889,628400001.0
2009-02-25 15:38:00,0.8889,0.889,0.88885,0.8889,368399999.0
2009-02-25 15:39:00,0.88885,0.8889,0.88875,0.8888,279200001.0
2009-02-25 15:40:00,0.8888,0.8889,0.88875,0.88885,538800000.0
2009-02-25 15:41:00,0.88885,0.88905,0.8888,0.88895,611799999.0
2009-02-25 15:42:00,0.88895,0.8891,0.8888,0.88905,784000002.0
2009-02-25 15:43:00,0.88905,0.88935,0.88905,0.8893,640800000.0
2009-02-25 15:44:00,0.8893,0.88945,0.8893,0.8894,401800002.0
2009-02-25 15:45:00,0.88945,0.88955,0.88935,0.8895,591000002.0
2009-02-25 15:46:00,0.88955,0.8898,0.88955,0.8898,491799998.0
2009-02-25 15:47:00,0.88975,0.8899,0.88965,0.8899,478399999.0
2009-02-25 15:48:00,0.88995,0.89015,0.88985,0.89,723400001.0
2009-02-25 15:49:00,0.88995,0.8901,0.88995,0.89,1000999992.0
2009-02-25 15:50:00,0.89,0.89,0.8899,0.89,453600000.0
2009-02-25 15:51:00,0.89,0.8901,0.8898,0.8898,1014800002.0
2009-02-25 15:52:00,0.8899,0.89,0.8898,0.8899,249600001.0
2009-02-25 15:53:00,0.8899,0.8906,0.8899,0.8903,330199999.0
2009-02-25 15:54:00,0.89035,0.8907,0.89035,0.8906,901199991.0
2009-02-25 15:55:00,0.8906,0.8907,0.89045,0.8905,550799998.0
2009-02-25 15:56:00,0.8905,0.8905,0.8903,0.8905,884000006.0
2009-02-25 15:57:00,0.8905,0.8905,0.89045,0.8905,366499996.0
2009-02-25 15:58:00,0.89045,0.8912,0.89045,0.8911,390499998.0
2009-02-25 15:59:00,0.8911,0.8911,0.89095,0.89095,80608000.0
2009-02-25 16:00:00,0.89095,0.8915,0.89095,0.8915,519600001.0
2009-02-25 16:01:00,0.8914,0.89155,0.8913,0.8913,518399998.0
2009-02-25 16:02:00,0.8913,0.89145,0.89115,0.89145,373000000.0
2009-02-25 16:03:00,0.89145,0.8917,0.89135,0.8915,843000000.0
2009-02-25 16:04:00,0.8915,0.8916,0.89135,0.8914,464999998.0
2009-02-25 16:05:00,0.89155,0.89155,0.8913,0.8913,612200001.0
2009-02-25 16:06:00,0.8913,0.89135,0.89115,0.89125,722600003.0
2009-02-25 16:07:00,0.8912,0.89145,0.8912,0.8913,366600002.0
2009-02-25 16:08:00,0.8913,0.89165,0.89125,0.8915,605616004.0
2009-02-25 16:09:00,0.8915,0.89215,0.89145,0.89205,743200001.0
2009-02-25 16:10:00,0.89205,0.89205,0.8917,0.8918,762600000.0
2009-02-25 16:11:00,0.89175,0.8921,0.89175,0.89205,992200007.0
2009-02-25 16:12:00,0.892,0.894,0.89195,0.8937,687200000.0
2009-02-25 16:13:00,0.89375,0.89385,0.89335,0.8938,450100000.0
2009-02-25 16:14:00,0.8938,0.89415,0.8938,0.89385,570099999.0
2009-02-25 16:15:00,0.8938,0.894,0.8936,0.8936,338400000.0
2009-02-25 16:16:00,0.8936,0.8939,0.8935,0.8938,317800000.0
2009-02-25 16:17:00,0.8938,0.8938,0.8932,0.8932,505016001.0
2009-02-25 16:18:00,0.8932,0.8935,0.89315,0.8935,584916003.0
2009-02-25 16:19:00,0.89345,0.8939,0.8934,0.89385,723200001.0
2009-02-25 16:20:00,0.89385,0.8941,0.8937,0.8938,539599999.0
2009-02-25 16:21:00,0.89375,0.8939,0.8936,0.8937,447400000.0
2009-02-25 16:22:00,0.8937,0.894,0.8937,0.8939,837300001.0
2009-02-25 16:23:00,0.89395,0.89435,0.89385,0.8943,759200000.0
2009-02-25 16:24:00,0.89425,0.89445,0.8942,0.8942,626300000.0
2009-02-25 16:25:00,0.8942,0.89465,0.8941,0.89465,542300000.0
2009-02-25 16:26:00,0.89465,0.89465,0.89395,0.894,613600000.0
2009-02-25 16:27:00,0.8939,0.8942,0.8939,0.894,385100000.0
2009-02-25 16:28:00,0.894,0.8943,0.894,0.894,541800000.0
2009-02-25 16:29:00,0.894,0.8941,0.8939,0.894,384400000.0
2009-02-25 16:30:00,0.89395,0.8944,0.89395,0.89415,850199999.0
2009-02-25 16:31:00,0.89415,0.8942,0.89375,0.89375,422200001.0
2009-02-25 16:32:00,0.89375,0.8938,0.8935,0.89375,536400000.0
2009-02-25 16:33:00,0.8938,0.894,0.89345,0.89345,316800000.0
2009-02-25 16:34:00,0.8934,0.8934,0.89315,0.89315,416600000.0
2009-02-25 16:35:00,0.8932,0.8934,0.8932,0.89325,443800000.0
2009-02-25 16:36:00,0.89325,0.8933,0.8931,0.89315,471300000.0
2009-02-25 16:37:00,0.89315,0.89345,0.893,0.8934,509200000.0
2009-02-25 16:38:00,0.8934,0.8936,0.89325,0.89325,609000001.0
2009-02-25 16:39:00,0.89325,0.8933,0.8932,0.89325,279600000.0
2009-02-25 16:40:00,0.89325,0.8934,0.89325,0.89325,441200000.0
2009-02-25 16:41:00,0.89325,0.8933,0.89315,0.89315,346600001.0
2009-02-25 16:42:00,0.89315,0.89315,0.89295,0.8931,582000001.0
2009-02-25 16:43:00,0.8931,0.8935,0.8929,0.8929,699000000.0
2009-02-25 16:44:00,0.8929,0.8932,0.8929,0.893,792400001.0
2009-02-25 16:45:00,0.893,0.8932,0.89295,0.89305,870800007.0
2009-02-25 16:46:00,0.89305,0.89315,0.8929,0.8931,601216001.0
2009-02-25 16:47:00,0.8931,0.8932,0.893,0.893,721600001.0
2009-02-25 16:48:00,0.893,0.8931,0.893,0.893,419400000.0
2009-02-25 16:49:00,0.893,0.89325,0.893,0.8932,599200002.0
2009-02-25 16:50:00,0.89315,0.89355,0.893,0.89355,695400001.0
2009-02-25 16:51:00,0.89355,0.8937,0.89335,0.89335,693515999.0
2009-02-25 16:52:00,0.89335,0.8935,0.89315,0.89335,686399999.0
2009-02-25 16:53:00,0.89335,0.89395,0.89335,0.8938,606600000.0
2009-02-25 16:54:00,0.89375,0.8941,0.89355,0.894,501700000.0
2009-02-25 16:55:00,0.894,0.894,0.8937,0.89375,651599999.0
2009-02-25 16:56:00,0.8938,0.8938,0.89335,0.89365,851399997.0
2009-02-25 16:57:00,0.89365,0.894,0.89365,0.8938,723400000.0
2009-02-25 16:58:00,0.89385,0.89385,0.89345,0.89345,716800000.0
2009-02-25 16:59:00,0.8935,0.8936,0.89315,0.8934,1056699999.0
2009-02-25 17:00:00,0.8934,0.8938,0.89315,0.8937,726699999.0
2009-02-25 17:01:00,0.8937,0.8937,0.8933,0.89335,491600001.0
2009-02-25 17:02:00,0.89335,0.89415,0.8931,0.8941,671200000.0
2009-02-25 17:03:00,0.8941,0.8945,0.89405,0.89445,659600000.0
2009-02-25 17:04:00,0.89445,0.8945,0.8941,0.8943,797307997.0
2009-02-25 17:05:00,0.89435,0.89475,0.8942,0.8947,886599994.0
2009-02-25 17:06:00,0.89475,0.8949,0.89435,0.8945,676800000.0
2009-02-25 17:07:00,0.8945,0.8946,0.8943,0.89435,847400000.0
2009-02-25 17:08:00,0.89435,0.89485,0.8942,0.8945,991099997.0
2009-02-25 17:09:00,0.8944,0.89455,0.89395,0.89415,839000000.0
2009-02-25 17:10:00,0.894,0.89425,0.8936,0.89375,849000006.0
2009-02-25 17:11:00,0.89375,0.89375,0.89305,0.89335,847300001.0
2009-02-25 17:12:00,0.89335,0.8935,0.89305,0.89345,1018400006.0
2009-02-25 17:13:00,0.89345,0.89355,0.8931,0.8932,796999997.0
2009-02-25 17:14:00,0.8932,0.89325,0.893,0.8931,644800003.0
2009-02-25 17:15:00,0.893,0.89335,0.89265,0.893,826999996.0
2009-02-25 17:16:00,0.893,0.8936,0.8926,0.8928,986999998.0
2009-02-25 17:17:00,0.8928,0.89305,0.89275,0.89285,771799997.0
2009-02-25 17:18:00,0.89285,0.89285,0.8926,0.89265,469399998.0
2009-02-25 17:19:00,0.8927,0.8929,0.8925,0.89285,601100001.0
2009-02-25 17:20:00,0.89275,0.893,0.8925,0.8926,787000003.0
2009-02-25 17:21:00,0.8926,0.8927,0.89235,0.8925,624000002.0
2009-02-25 17:22:00,0.8925,0.89275,0.8924,0.89245,512600000.0
2009-02-25 17:23:00,0.89235,0.8927,0.89235,0.8927,544999999.0
2009-02-25 17:24:00,0.8926,0.89295,0.89255,0.89295,558600000.0
2009-02-25 17:25:00,0.89295,0.8932,0.89275,0.8928,654616001.0
2009-02-25 17:26:00,0.8928,0.8928,0.8922,0.8922,520000000.0
2009-02-25 17:27:00,0.8923,0.89255,0.89215,0.8924,696999998.0
2009-02-25 17:28:00,0.8924,0.8924,0.89215,0.89225,537000000.0
2009-02-25 17:29:00,0.8923,0.89245,0.89215,0.8924,856000003.0
2009-02-25 17:30:00,0.8924,0.8925,0.8921,0.89215,800399996.0
2009-02-25 17:31:00,0.89215,0.8922,0.89195,0.8921,403600003.0
2009-02-25 17:32:00,0.8921,0.8923,0.89205,0.8921,720600001.0
2009-02-25 17:33:00,0.8922,0.8922,0.892,0.8922,1038716007.0
2009-02-25 17:34:00,0.8921,0.8922,0.89195,0.89205,752600001.0
2009-02-25 17:35:00,0.89205,0.8922,0.89185,0.8919,470799999.0
2009-02-25 17:36:00,0.8919,0.89215,0.89175,0.89185,714000000.0
2009-02-25 17:37:00,0.8919,0.8919,0.89135,0.8916,758600001.0
2009-02-25 17:38:00,0.8916,0.8916,0.89115,0.8912,843300004.0
2009-02-25 17:39:00,0.8912,0.89125,0.89095,0.8911,703399999.0
2009-02-25 17:40:00,0.8911,0.89125,0.89045,0.89045,457600002.0
2009-02-25 17:41:00,0.89045,0.89065,0.89035,0.89055,736199998.0
2009-02-25 17:42:00,0.8906,0.8908,0.8903,0.8905,674208002.0
2009-02-25 17:43:00,0.8905,0.8905,0.89,0.8901,621600000.0
2009-02-25 17:44:00,0.8901,0.8902,0.88985,0.8899,684715998.0
2009-02-25 17:45:00,0.88995,0.89005,0.8896,0.8896,797100000.0
2009-02-25 17:46:00,0.8896,0.88985,0.8896,0.8897,730300002.0
2009-02-25 17:47:00,0.8897,0.88995,0.88965,0.88975,599099999.0
2009-02-25 17:48:00,0.88985,0.89005,0.8898,0.89,901000000.0
2009-02-25 17:49:00,0.89,0.89025,0.8898,0.88985,786800000.0
2009-02-25 17:50:00,0.88985,0.8904,0.88985,0.89025,832600000.0
2009-02-25 17:51:00,0.89025,0.8903,0.89,0.8901,505600001.0
2009-02-25 17:52:00,0.8901,0.89015,0.88995,0.88995,540799999.0
2009-02-25 17:53:00,0.88985,0.8904,0.8897,0.8903,773200004.0
2009-02-25 17:54:00,0.8904,0.89075,0.8903,0.89075,814700008.0
2009-02-25 17:55:00,0.89075,0.8908,0.89045,0.8907,1008999999.0
2009-02-25 17:56:00,0.8907,0.8912,0.89065,0.891,1044100000.0
2009-02-25 17:57:00,0.891,0.8918,0.891,0.8918,385600000.0
2009-02-25 17:58:00,0.8917,0.89175,0.89145,0.8915,515700001.0
2009-02-25 17:59:00,0.89145,0.89185,0.89095,0.89165,514899999.0
2009-02-25 18:00:00,0.8916,0.89185,0.89145,0.89165,660999999.0
2009-02-25 18:01:00,0.89165,0.8921,0.89165,0.89205,566216001.0
2009-02-25 18:02:00,0.8921,0.89215,0.89195,0.89195,669600001.0
2009-02-25 18:03:00,0.89195,0.892,0.89175,0.89195,657800005.0
2009-02-25 18:04:00,0.89185,0.892,0.89175,0.89195,754199991.0
2009-02-25 18:05:00,0.892,0.89205,0.8917,0.89185,553000002.0
2009-02-25 18:06:00,0.89185,0.89185,0.8915,0.89175,530100002.0
2009-02-25 18:07:00,0.8918,0.89205,0.89155,0.89165,536599997.0
2009-02-25 18:08:00,0.8916,0.8917,0.89145,0.8916,810399999.0
2009-02-25 18:09:00,0.8916,0.89175,0.8915,0.89165,716800005.0
2009-02-25 18:10:00,0.89165,0.8917,0.89155,0.89155,176600000.0
2009-02-25 18:11:00,0.8915,0.89165,0.8915,0.8916,252200000.0
2009-02-25 18:12:00,0.89165,0.8917,0.8915,0.89155,419400002.0
2009-02-25 18:13:00,0.8915,0.89165,0.89145,0.89155,444200000.0
2009-02-25 18:14:00,0.89155,0.89165,0.89155,0.8916,354416002.0
2009-02-25 18:15:00,0.8917,0.8921,0.8915,0.8921,409999999.0
2009-02-25 18:16:00,0.89205,0.89225,0.89195,0.8922,422400000.0
2009-02-25 18:17:00,0.8922,0.89245,0.89215,0.89215,707200001.0
2009-02-25 18:18:00,0.8922,0.8928,0.89215,0.8928,756000000.0
2009-02-25 18:19:00,0.89275,0.8929,0.8926,0.89265,577400003.0
2009-02-25 18:20:00,0.89265,0.8929,0.89265,0.89285,316799999.0
2009-02-25 18:21:00,0.89285,0.89285,0.8925,0.8926,370000000.0
2009-02-25 18:22:00,0.8926,0.89315,0.8925,0.8931,457399998.0
2009-02-25 18:23:00,0.89315,0.8933,0.893,0.89315,405200001.0
2009-02-25 18:24:00,0.89315,0.8935,0.8931,0.8933,417400001.0
2009-02-25 18:25:00,0.8932,0.8932,0.89305,0.8931,548200000.0
2009-02-25 18:26:00,0.8931,0.8932,0.893,0.89305,478199999.0
2009-02-25 18:27:00,0.893,0.89335,0.893,0.8933,681400004.0
2009-02-25 18:28:00,0.8933,0.8933,0.89285,0.893,437016001.0
2009-02-25 18:29:00,0.89305,0.89315,0.893,0.89305,330800003.0
2009-02-25 18:30:00,0.89305,0.8931,0.89295,0.893,198000000.0
2009-02-25 18:31:00,0.89295,0.8931,0.89295,0.893,492000007.0
2009-02-25 18:32:00,0.89305,0.8933,0.893,0.89315,441999999.0
2009-02-25 18:33:00,0.89315,0.89335,0.8931,0.8931,625799997.0
2009-02-25 18:34:00,0.8931,0.8933,0.893,0.8933,741600001.0
2009-02-25 18:35:00,0.89335,0.89365,0.89315,0.8933,843599999.0
2009-02-25 18:36:00,0.8933,0.89375,0.8931,0.8937,660200004.0
2009-02-25 18:37:00,0.8937,0.8939,0.89365,0.8939,542800000.0
2009-02-25 18:38:00,0.8938,0.8939,0.89365,0.8937,397000001.0
2009-02-25 18:39:00,0.8937,0.89375,0.89365,0.89375,336000000.0
2009-02-25 18:40:00,0.89375,0.8938,0.8937,0.8937,69800000.0
2009-02-25 18:41:00,0.8937,0.89375,0.8936,0.8936,370400000.0
2009-02-25 18:42:00,0.8936,0.89375,0.8936,0.89375,278600000.0
2009-02-25 18:43:00,0.89375,0.8938,0.8936,0.8937,417199998.0
2009-02-25 18:44:00,0.89375,0.8939,0.8937,0.8938,434600000.0
2009-02-25 18:45:00,0.8939,0.8939,0.89375,0.8938,322800000.0
2009-02-25 18:46:00,0.8938,0.8938,0.8933,0.89355,532116003.0
2009-02-25 18:47:00,0.89355,0.89355,0.89315,0.89345,402100002.0
2009-02-25 18:48:00,0.89345,0.89355,0.8934,0.8934,476400000.0
2009-02-25 18:49:00,0.8934,0.89355,0.89335,0.89355,661000005.0
2009-02-25 18:50:00,0.89355,0.89355,0.8931,0.8932,870400008.0
2009-02-25 18:51:00,0.8932,0.8937,0.8932,0.8936,417800000.0
2009-02-25 18:52:00,0.8936,0.8936,0.8932,0.89335,557800001.0
2009-02-25 18:53:00,0.89335,0.8937,0.89335,0.8936,500399999.0
2009-02-25 18:54:00,0.8935,0.89355,0.8933,0.8933,379400000.0
2009-02-25 18:55:00,0.8933,0.8933,0.893,0.893,450199999.0
2009-02-25 18:56:00,0.893,0.893,0.89265,0.89265,449000000.0
2009-02-25 18:57:00,0.8927,0.8927,0.89255,0.8926,206000000.0
2009-02-25 18:58:00,0.8926,0.8927,0.8926,0.8926,285200000.0
2009-02-25 18:59:00,0.8926,0.8926,0.8925,0.8925,564199998.0
2009-02-25 19:00:00,0.8925,0.8926,0.89235,0.89245,443400000.0
2009-02-25 19:01:00,0.8924,0.8924,0.8922,0.89225,300000000.0
2009-02-25 19:02:00,0.89225,0.8923,0.892,0.8921,381199999.0
2009-02-25 19:03:00,0.8921,0.89225,0.89195,0.89195,305200002.0
2009-02-25 19:04:00,0.89195,0.8921,0.89195,0.892,341200000.0
2009-02-25 19:05:00,0.892,0.8922,0.89195,0.8922,566400000.0
2009-02-25 19:06:00,0.8922,0.8922,0.892,0.89215,347400000.0
2009-02-25 19:07:00,0.8922,0.8923,0.8921,0.8923,463000003.0
2009-02-25 19:08:00,0.89225,0.8924,0.8922,0.89225,279600002.0
2009-02-25 19:09:00,0.89225,0.8924,0.8922,0.8923,368000000.0
2009-02-25 19:10:00,0.89245,0.8926,0.8923,0.8926,436000000.0
2009-02-25 19:11:00,0.8926,0.89295,0.8926,0.8928,378600000.0
2009-02-25 19:12:00,0.8927,0.89285,0.8927,0.8928,246200000.0
2009-02-25 19:13:00,0.89285,0.89335,0.89285,0.89325,687200002.0
2009-02-25 19:14:00,0.89325,0.89335,0.8929,0.8931,515400000.0
2009-02-25 19:15:00,0.8931,0.8934,0.893,0.893,459400000.0
2009-02-25 19:16:00,0.893,0.893,0.89265,0.89275,291399999.0
2009-02-25 19:17:00,0.89275,0.89295,0.8926,0.89295,455000000.0
2009-02-25 19:18:00,0.8931,0.8934,0.893,0.8932,662999998.0
2009-02-25 19:19:00,0.89325,0.89325,0.8926,0.89275,513200000.0
2009-02-25 19:20:00,0.8928,0.8928,0.8927,0.8927,152800000.0
2009-02-25 19:21:00,0.8927,0.8929,0.8927,0.8927,339200000.0
2009-02-25 19:22:00,0.8927,0.8929,0.89265,0.8928,394599999.0
2009-02-25 19:23:00,0.8928,0.89285,0.89265,0.8928,247799999.0
2009-02-25 19:24:00,0.8928,0.89285,0.8926,0.89275,510200000.0
2009-02-25 19:25:00,0.89275,0.89285,0.8926,0.8926,569400000.0
2009-02-25 19:26:00,0.89265,0.89275,0.8926,0.89275,364000001.0
2009-02-25 19:27:00,0.8928,0.8929,0.89265,0.8928,663400000.0
2009-02-25 19:28:00,0.8928,0.8929,0.89275,0.89285,168400000.0
2009-02-25 19:29:00,0.8929,0.89315,0.8929,0.89315,307600001.0
2009-02-25 19:30:00,0.89315,0.89355,0.8931,0.8934,305400000.0
2009-02-25 19:31:00,0.89335,0.89345,0.893,0.89325,380200000.0
2009-02-25 19:32:00,0.89325,0.89375,0.89315,0.8936,397600000.0
2009-02-25 19:33:00,0.8936,0.89365,0.8935,0.89355,304000000.0
2009-02-25 19:34:00,0.89355,0.89355,0.8931,0.8932,476199998.0
2009-02-25 19:35:00,0.89315,0.8933,0.89295,0.893,609800001.0
2009-02-25 19:36:00,0.893,0.89305,0.89265,0.89285,432599999.0
2009-02-25 19:37:00,0.89285,0.89305,0.89285,0.89305,806200000.0
2009-02-25 19:38:00,0.89305,0.89325,0.89305,0.8932,516199997.0
2009-02-25 19:39:00,0.8932,0.89395,0.8932,0.89385,488000000.0
2009-02-25 19:40:00,0.89385,0.89495,0.89385,0.89475,503800000.0
2009-02-25 19:41:00,0.8948,0.8956,0.89475,0.8956,589600000.0
2009-02-25 19:42:00,0.89555,0.8961,0.89555,0.8959,306608000.0
2009-02-25 19:43:00,0.8959,0.8967,0.8958,0.8967,507200000.0
2009-02-25 19:44:00,0.89675,0.89685,0.8962,0.89635,601199998.0
2009-02-25 19:45:00,0.89635,0.89635,0.8957,0.8961,539600000.0
2009-02-25 19:46:00,0.8961,0.8962,0.8958,0.8958,288800000.0
2009-02-25 19:47:00,0.8958,0.89635,0.8957,0.89625,481199999.0
2009-02-25 19:48:00,0.89625,0.89655,0.8961,0.89645,525800000.0
2009-02-25 19:49:00,0.89645,0.8966,0.89635,0.8964,286400000.0
2009-02-25 19:50:00,0.8964,0.89655,0.8962,0.8962,448800000.0
2009-02-25 19:51:00,0.8962,0.89625,0.89575,0.8959,338400000.0
2009-02-25 19:52:00,0.8959,0.8962,0.89575,0.8961,400400000.0
2009-02-25 19:53:00,0.896,0.8962,0.896,0.89605,369200000.0
2009-02-25 19:54:00,0.89605,0.89625,0.896,0.8962,313400000.0
2009-02-25 19:55:00,0.8962,0.8964,0.89585,0.89585,394200001.0
2009-02-25 19:56:00,0.89585,0.89605,0.8957,0.896,198200000.0
2009-02-25 19:57:00,0.896,0.89635,0.8959,0.8961,318000000.0
2009-02-25 19:58:00,0.8961,0.8962,0.89605,0.8962,581000000.0
2009-02-25 19:59:00,0.8962,0.8964,0.8958,0.89635,406400000.0
2009-02-25 20:00:00,0.8963,0.8963,0.89575,0.896,319900000.0
2009-02-25 20:01:00,0.89595,0.896,0.8958,0.8959,112600000.0
2009-02-25 20:02:00,0.8958,0.89625,0.8958,0.89615,223024000.0
2009-02-25 20:03:00,0.89615,0.8963,0.89575,0.89575,368600000.0
2009-02-25 20:04:00,0.89575,0.8958,0.89525,0.8953,347600000.0
2009-02-25 20:05:00,0.8953,0.8953,0.89515,0.8953,259000000.0
2009-02-25 20:06:00,0.8953,0.89545,0.8951,0.8954,448400000.0
2009-02-25 20:07:00,0.8953,0.8954,0.8952,0.8953,307400000.0
2009-02-25 20:08:00,0.8953,0.8956,0.89525,0.8953,475800000.0
2009-02-25 20:09:00,0.8953,0.8953,0.8952,0.89525,450200000.0
2009-02-25 20:10:00,0.89525,0.8954,0.8952,0.89525,540200000.0
2009-02-25 20:11:00,0.89525,0.8954,0.8952,0.89525,366600000.0
2009-02-25 20:12:00,0.89525,0.8954,0.89525,0.8954,169800000.0
2009-02-25 20:13:00,0.8953,0.8954,0.8952,0.8954,321400000.0
2009-02-25 20:14:00,0.8954,0.8954,0.89515,0.8953,120400000.0
2009-02-25 20:15:00,0.8953,0.89555,0.8952,0.8954,326800000.0
2009-02-25 20:16:00,0.89535,0.89575,0.8953,0.89545,309600000.0
2009-02-25 20:17:00,0.8955,0.89555,0.89545,0.89555,140600000.0
2009-02-25 20:18:00,0.8956,0.89595,0.8954,0.89595,412400000.0
2009-02-25 20:19:00,0.89595,0.89615,0.8956,0.89565,467599999.0
2009-02-25 20:20:00,0.8957,0.8959,0.8953,0.8954,427600000.0
2009-02-25 20:21:00,0.89545,0.89565,0.89545,0.89565,108600000.0
2009-02-25 20:22:00,0.89565,0.8961,0.8955,0.8961,252199999.0
2009-02-25 20:23:00,0.89625,0.89655,0.8962,0.8964,276600000.0
2009-02-25 20:24:00,0.8964,0.8967,0.8963,0.8966,382200000.0
2009-02-25 20:25:00,0.8966,0.8968,0.89655,0.89655,226200000.0
2009-02-25 20:26:00,0.8965,0.89675,0.89645,0.8967,293200000.0
2009-02-25 20:27:00,0.8967,0.8969,0.8967,0.8968,278800000.0
2009-02-25 20:28:00,0.8968,0.8969,0.89635,0.8964,192000000.0
2009-02-25 20:29:00,0.8964,0.8967,0.89635,0.8965,382000000.0
2009-02-25 20:30:00,0.8965,0.89685,0.8965,0.8968,415200000.0
2009-02-25 20:31:00,0.8968,0.89695,0.8967,0.8969,414000000.0
2009-02-25 20:32:00,0.8969,0.89755,0.8968,0.8973,407200000.0
2009-02-25 20:33:00,0.89725,0.8975,0.8972,0.8974,488816000.0
2009-02-25 20:34:00,0.8974,0.8976,0.89725,0.89755,359800000.0
2009-02-25 20:35:00,0.8976,0.8977,0.897,0.8971,497400000.0
2009-02-25 20:36:00,0.8971,0.8972,0.89675,0.89685,299000000.0
2009-02-25 20:37:00,0.897,0.89705,0.89635,0.8965,508400000.0
2009-02-25 20:38:00,0.8965,0.89665,0.89645,0.8965,373000000.0
2009-02-25 20:39:00,0.8965,0.8967,0.8965,0.89665,546000000.0
2009-02-25 20:40:00,0.89665,0.8967,0.8965,0.89655,340000000.0
2009-02-25 20:41:00,0.89655,0.8969,0.89655,0.89665,391200000.0
2009-02-25 20:42:00,0.8966,0.89675,0.8966,0.8967,126400000.0
2009-02-25 20:43:00,0.8967,0.89695,0.8967,0.8968,267000000.0
2009-02-25 20:44:00,0.8968,0.8968,0.8967,0.8967,72600000.0
2009-02-25 20:45:00,0.8967,0.8967,0.8964,0.8966,191200000.0
2009-02-25 20:46:00,0.89675,0.89675,0.89645,0.89665,328600000.0
2009-02-25 20:47:00,0.8967,0.89675,0.8964,0.8966,423600000.0
2009-02-25 20:48:00,0.8965,0.89665,0.8963,0.8963,279000000.0
2009-02-25 20:49:00,0.8963,0.89645,0.89625,0.8964,356200000.0
2009-02-25 20:50:00,0.8963,0.89655,0.89625,0.8965,483200000.0
2009-02-25 20:51:00,0.89645,0.89645,0.89625,0.8964,654199999.0
2009-02-25 20:52:00,0.8964,0.89685,0.89635,0.89685,587999998.0
2009-02-25 20:53:00,0.89685,0.897,0.8965,0.89655,489199998.0
2009-02-25 20:54:00,0.89655,0.8968,0.8965,0.8966,411000000.0
2009-02-25 20:55:00,0.8966,0.8968,0.8966,0.8968,301000000.0
2009-02-25 20:56:00,0.89685,0.89715,0.8966,0.8968,512600000.0
2009-02-25 20:57:00,0.8968,0.8971,0.8966,0.897,729400000.0
2009-02-25 20:58:00,0.897,0.89725,0.897,0.89715,381000001.0
2009-02-25 20:59:00,0.8972,0.8975,0.89705,0.89745,301400000.0
2009-02-25 21:00:00,0.89745,0.8975,0.89675,0.89715,391716000.0
2009-02-25 21:01:00,0.89715,0.8973,0.89705,0.8973,743800002.0
2009-02-25 21:02:00,0.8973,0.8973,0.89705,0.8973,432200000.0
2009-02-25 21:03:00,0.89725,0.89735,0.897,0.8972,488000001.0
2009-02-25 21:04:00,0.89715,0.8974,0.89715,0.8973,284800000.0
2009-02-25 21:05:00,0.8973,0.8977,0.8972,0.89765,195200000.0
2009-02-25 21:06:00,0.89765,0.8977,0.8974,0.8975,417000002.0
2009-02-25 21:07:00,0.8975,0.89795,0.8974,0.8976,529800001.0
2009-02-25 21:08:00,0.8977,0.89795,0.8976,0.89785,641400000.0
2009-02-25 21:09:00,0.89785,0.89785,0.8973,0.8974,481616000.0
2009-02-25 21:10:00,0.89745,0.89755,0.8969,0.8973,419200000.0
2009-02-25 21:11:00,0.8973,0.8974,0.89695,0.8971,434200000.0
2009-02-25 21:12:00,0.8971,0.8974,0.8971,0.89715,424400000.0
2009-02-25 21:13:00,0.89715,0.89755,0.89705,0.8973,518200000.0
2009-02-25 21:14:00,0.89725,0.8975,0.8971,0.8975,485000000.0
2009-02-25 21:15:00,0.89745,0.89745,0.8971,0.8974,433600000.0
2009-02-25 21:16:00,0.8973,0.89735,0.897,0.8971,358200000.0
2009-02-25 21:17:00,0.8971,0.8971,0.8966,0.8968,328800000.0
2009-02-25 21:18:00,0.8968,0.89695,0.89675,0.89675,595800000.0
2009-02-25 21:19:00,0.89675,0.89685,0.8967,0.8967,502400000.0
2009-02-25 21:20:00,0.8967,0.8967,0.89635,0.89645,383000000.0
2009-02-25 21:21:00,0.89635,0.89665,0.8963,0.89655,337800000.0
2009-02-25 21:22:00,0.8965,0.8968,0.8964,0.8964,536200000.0
2009-02-25 21:23:00,0.8964,0.8965,0.89605,0.89605,416000000.0
2009-02-25 21:24:00,0.89605,0.89645,0.89605,0.89615,475800000.0
2009-02-25 21:25:00,0.89615,0.89635,0.89605,0.8961,332600000.0
2009-02-25 21:26:00,0.8961,0.89625,0.89605,0.89625,150800000.0
2009-02-25 21:27:00,0.89625,0.8965,0.8961,0.8961,457800000.0
2009-02-25 21:28:00,0.8961,0.8962,0.89605,0.8962,72600000.0
2009-02-25 21:29:00,0.8963,0.8968,0.8962,0.8968,404716000.0
2009-02-25 21:30:00,0.8968,0.8968,0.89615,0.8963,479600000.0
2009-02-25 21:31:00,0.8963,0.89645,0.8961,0.8962,328200000.0
2009-02-25 21:32:00,0.89615,0.89635,0.896,0.89625,513200000.0
2009-02-25 21:33:00,0.89625,0.8963,0.89615,0.89615,192000000.0
2009-02-25 21:34:00,0.89615,0.89615,0.896,0.896,72600000.0
2009-02-25 21:35:00,0.896,0.89625,0.896,0.89615,456600000.0
2009-02-25 21:36:00,0.89615,0.8962,0.8961,0.89615,262000000.0
2009-02-25 21:37:00,0.89615,0.89615,0.89605,0.89605,326800000.0
2009-02-25 21:38:00,0.89605,0.89615,0.896,0.896,288800000.0
2009-02-25 21:39:00,0.896,0.896,0.8956,0.89575,495800002.0
2009-02-25 21:40:00,0.89575,0.8958,0.8956,0.8958,364399999.0
2009-02-25 21:41:00,0.8957,0.8961,0.8957,0.8958,408000000.0
2009-02-25 21:42:00,0.8958,0.8958,0.89565,0.8957,189400000.0
2009-02-25 21:43:00,0.8957,0.89575,0.89535,0.89555,465000000.0
2009-02-25 21:44:00,0.8956,0.8958,0.8954,0.8958,646200001.0
2009-02-25 21:45:00,0.8958,0.8958,0.8956,0.89565,323200000.0
2009-02-25 21:46:00,0.8956,0.89575,0.8953,0.8953,514799999.0
2009-02-25 21:47:00,0.8953,0.8954,0.89515,0.89515,291000000.0
2009-02-25 21:48:00,0.89525,0.89525,0.89475,0.89475,459400000.0
2009-02-25 21:49:00,0.8948,0.89485,0.8947,0.89475,381400000.0
2009-02-25 21:50:00,0.8948,0.89505,0.89475,0.89495,367600000.0
2009-02-25 21:51:00,0.89495,0.8951,0.8948,0.8948,495000000.0
2009-02-25 21:52:00,0.8948,0.8952,0.8948,0.89505,761600000.0
2009-02-25 21:53:00,0.89515,0.89515,0.89455,0.89465,641200000.0
2009-02-25 21:54:00,0.89465,0.8948,0.89455,0.89455,437400000.0
2009-02-25 21:55:00,0.89455,0.89455,0.89415,0.89425,468800000.0
2009-02-25 21:56:00,0.89415,0.89505,0.89415,0.8947,409400000.0
2009-02-25 21:57:00,0.8947,0.8951,0.89455,0.895,480800000.0
2009-02-25 21:58:00,0.895,0.89545,0.8949,0.8951,495200000.0
2009-02-25 21:59:00,0.895,0.8956,0.895,0.89555,401800000.0
2009-02-25 22:00:00,0.89545,0.8956,0.8953,0.8956,377600000.0
2009-02-25 22:01:00,0.8956,0.89575,0.8953,0.8953,325800000.0
2009-02-25 22:02:00,0.8953,0.8953,0.8951,0.8951,499000000.0
2009-02-25 22:03:00,0.8951,0.89525,0.8951,0.89515,540600000.0
2009-02-25 22:04:00,0.8951,0.8952,0.89505,0.8951,473600000.0
2009-02-25 22:05:00,0.8951,0.89525,0.8949,0.8949,379400000.0
2009-02-25 22:06:00,0.8949,0.8949,0.8947,0.89475,412800000.0
2009-02-25 22:07:00,0.89475,0.89495,0.89475,0.89485,344600000.0
2009-02-25 22:08:00,0.89495,0.89505,0.89475,0.8948,371600000.0
2009-02-25 22:09:00,0.8948,0.8949,0.89475,0.8949,241600000.0
2009-02-25 22:10:00,0.8949,0.8951,0.8949,0.8951,512000000.0
2009-02-25 22:11:00,0.8951,0.8952,0.8947,0.8951,427400000.0
2009-02-25 22:12:00,0.8951,0.8953,0.8951,0.8951,362600000.0
2009-02-25 22:13:00,0.89505,0.89535,0.895,0.89505,556200000.0
2009-02-25 22:14:00,0.89505,0.8953,0.89505,0.8953,462800000.0
2009-02-25 22:15:00,0.8953,0.8957,0.89525,0.89565,358600000.0
2009-02-25 22:16:00,0.8957,0.8957,0.8954,0.89565,452200001.0
2009-02-25 22:17:00,0.89565,0.89565,0.8951,0.89515,514000000.0
2009-02-25 22:18:00,0.89515,0.89575,0.89505,0.8956,527600000.0
2009-02-25 22:19:00,0.8956,0.89565,0.8952,0.8953,362000000.0
2009-02-25 22:20:00,0.89535,0.89535,0.89525,0.89535,272000001.0
2009-02-25 22:21:00,0.89545,0.8955,0.89525,0.8954,285600001.0
2009-02-25 22:22:00,0.8954,0.89565,0.89525,0.8956,374800000.0
2009-02-25 22:23:00,0.8956,0.8957,0.89545,0.89555,557800000.0
2009-02-25 22:24:00,0.89555,0.89555,0.8952,0.89525,397000000.0
2009-02-25 22:25:00,0.89525,0.8953,0.89515,0.89515,272200000.0
2009-02-25 22:26:00,0.8952,0.89535,0.89515,0.8953,174000000.0
2009-02-25 22:27:00,0.8953,0.89555,0.8951,0.8952,534600000.0
2009-02-25 22:28:00,0.89525,0.89525,0.89505,0.89515,177400000.0
2009-02-25 22:29:00,0.89515,0.89515,0.89455,0.89455,551399999.0
2009-02-25 22:30:00,0.8946,0.89495,0.89455,0.8948,543400000.0
2009-02-25 22:31:00,0.8948,0.89495,0.8946,0.8946,353600000.0
2009-02-25 22:32:00,0.8946,0.8947,0.89455,0.8946,454800000.0
2009-02-25 22:33:00,0.8946,0.8946,0.8945,0.8945,322800000.0
2009-02-25 22:34:00,0.89455,0.8947,0.8945,0.8946,257800001.0
2009-02-25 22:35:00,0.8946,0.8951,0.89455,0.895,361600000.0
2009-02-25 22:36:00,0.895,0.89505,0.89485,0.89495,297600000.0
2009-02-25 22:37:00,0.89495,0.8951,0.8949,0.895,392400000.0
2009-02-25 22:38:00,0.895,0.89515,0.8947,0.8947,306400000.0
2009-02-25 22:39:00,0.8947,0.8949,0.8946,0.8948,267800000.0
2009-02-25 22:40:00,0.8948,0.89505,0.8948,0.89495,391000000.0
2009-02-25 22:41:00,0.895,0.89535,0.895,0.89535,404400001.0
2009-02-25 22:42:00,0.8954,0.8954,0.89515,0.8952,275800000.0
2009-02-25 22:43:00,0.8952,0.89545,0.8951,0.8951,261600000.0
2009-02-25 22:44:00,0.8951,0.8952,0.8951,0.89515,273000000.0
2009-02-25 22:45:00,0.8952,0.89545,0.89515,0.8952,462000000.0
2009-02-25 22:46:00,0.8952,0.89555,0.8952,0.8953,342800000.0
2009-02-25 22:47:00,0.89535,0.89545,0.8953,0.89535,202199999.0
2009-02-25 22:48:00,0.89535,0.8956,0.8953,0.89535,180000000.0
2009-02-25 22:49:00,0.89535,0.89535,0.8951,0.8952,167000000.0
2009-02-25 22:50:00,0.8951,0.8956,0.8951,0.89545,504400000.0
2009-02-25 22:51:00,0.8955,0.8956,0.8953,0.8953,254200000.0
2009-02-25 22:52:00,0.8953,0.89535,0.8953,0.89535,113200000.0
2009-02-25 22:53:00,0.89535,0.89545,0.89525,0.89535,102600000.0
2009-02-25 22:54:00,0.8953,0.8954,0.8953,0.89535,94200000.0
2009-02-25 22:55:00,0.89535,0.8954,0.89505,0.8951,423000000.0
2009-02-25 22:56:00,0.8951,0.8954,0.89475,0.89515,284600000.0
2009-02-25 22:57:00,0.89515,0.8954,0.8951,0.89515,386200000.0
2009-02-25 22:58:00,0.8951,0.89535,0.8951,0.8953,279200000.0
2009-02-25 22:59:00,0.8953,0.89545,0.8951,0.8952,292400000.0
2009-02-25 23:00:00,0.8953,0.89555,0.8952,0.89525,165600000.0
2009-02-25 23:01:00,0.8952,0.89545,0.89515,0.89515,289999998.0
2009-02-25 23:02:00,0.89515,0.89545,0.89515,0.89535,390000000.0
2009-02-25 23:03:00,0.89535,0.89545,0.8953,0.8954,280200000.0
2009-02-25 23:04:00,0.89545,0.8956,0.8954,0.89545,159400000.0
2009-02-25 23:05:00,0.89545,0.89555,0.89535,0.8955,226000000.0
2009-02-25 23:06:00,0.8955,0.89555,0.89535,0.89545,312600000.0
2009-02-25 23:07:00,0.89545,0.89545,0.89535,0.8954,329400000.0
2009-02-25 23:08:00,0.8954,0.89555,0.8954,0.89555,240800000.0
2009-02-25 23:09:00,0.89555,0.89555,0.89535,0.89535,371200000.0
2009-02-25 23:10:00,0.8954,0.8954,0.8949,0.895,90400000.0
2009-02-25 23:11:00,0.895,0.8953,0.8948,0.89505,135100000.0
2009-02-25 23:12:00,0.89505,0.8951,0.89495,0.89495,232000000.0
2009-02-25 23:13:00,0.89495,0.89515,0.8949,0.89505,239200000.0
2009-02-25 23:14:00,0.89505,0.89505,0.89495,0.895,63200000.0
2009-02-25 23:15:00,0.89505,0.89515,0.895,0.89505,63800000.0
2009-02-25 23:16:00,0.89505,0.8953,0.895,0.8953,133200000.0
2009-02-25 23:17:00,0.8953,0.8953,0.89505,0.8951,97000000.0
2009-02-25 23:18:00,0.8951,0.89515,0.895,0.895,76200000.0
2009-02-25 23:19:00,0.895,0.89505,0.895,0.895,239400000.0
2009-02-25 23:20:00,0.89505,0.8951,0.89505,0.89505,102800000.0
2009-02-25 23:21:00,0.89505,0.89525,0.89505,0.8952,75000000.0
2009-02-25 23:22:00,0.8952,0.89535,0.89515,0.8952,86600000.0
2009-02-25 23:23:00,0.8952,0.89525,0.8951,0.8951,54800000.0
2009-02-25 23:24:00,0.8951,0.8951,0.8951,0.8951,60800000.0
2009-02-25 23:25:00,0.8951,0.8951,0.8951,0.8951,130400000.0
2009-02-25 23:26:00,0.8951,0.8951,0.8951,0.8951,13600000.0
2009-02-25 23:27:00,0.8951,0.8952,0.8951,0.8952,69000000.0
2009-02-25 23:28:00,0.89525,0.89525,0.8952,0.89525,39200000.0
2009-02-25 23:29:00,0.8952,0.8952,0.8952,0.8952,4800000.0
2009-02-25 23:30:00,0.89525,0.89535,0.89525,0.89535,13000000.0
2009-02-25 23:31:00,0.89535,0.8954,0.89525,0.89535,81400000.0
2009-02-25 23:32:00,0.89535,0.8954,0.8953,0.8953,45400000.0
2009-02-25 23:33:00,0.8953,0.8954,0.8953,0.8954,37400000.0
2009-02-25 23:34:00,0.8954,0.8954,0.8954,0.8954,3000000.0
2009-02-25 23:35:00,0.8954,0.8954,0.8952,0.8952,47000000.0
2009-02-25 23:36:00,0.89525,0.89545,0.89515,0.8953,159400001.0
2009-02-25 23:37:00,0.8953,0.8953,0.89515,0.89515,26000000.0
2009-02-25 23:38:00,0.8952,0.89525,0.8952,0.8952,245600001.0
2009-02-25 23:39:00,0.89525,0.89535,0.89515,0.89525,169000000.0
2009-02-25 23:40:00,0.89525,0.8954,0.8952,0.8952,170200001.0
2009-02-25 23:41:00,0.8952,0.89535,0.8952,0.8953,95400000.0
2009-02-25 23:42:00,0.89535,0.8954,0.8952,0.8952,223200000.0
2009-02-25 23:43:00,0.8952,0.89525,0.8952,0.89525,67400000.0
2009-02-25 23:44:00,0.8952,0.89525,0.8949,0.895,300400000.0
2009-02-25 23:45:00,0.895,0.8954,0.89495,0.8951,153200000.0
2009-02-25 23:46:00,0.8951,0.89545,0.895,0.8952,216000000.0
2009-02-25 23:47:00,0.89535,0.89555,0.8953,0.8955,124800000.0
2009-02-25 23:48:00,0.8955,0.89555,0.8954,0.89545,130200000.0
2009-02-25 23:49:00,0.8955,0.8958,0.89535,0.8955,264000000.0
2009-02-25 23:50:00,0.8955,0.8955,0.8953,0.89535,68200000.0
2009-02-25 23:51:00,0.89535,0.89535,0.89525,0.89535,72600000.0
2009-02-25 23:52:00,0.8953,0.89535,0.8953,0.8953,70800000.0
2009-02-25 23:53:00,0.89535,0.8954,0.8952,0.8952,81600000.0
2009-02-25 23:54:00,0.8952,0.8952,0.895,0.8952,194200000.0
2009-02-25 23:55:00,0.89525,0.89525,0.8951,0.8951,55400000.0
2009-02-25 23:56:00,0.8953,0.8953,0.89525,0.89525,31200000.0
2009-02-25 23:57:00,0.89525,0.89535,0.8952,0.89535,82800000.0
2009-02-25 23:58:00,0.89535,0.89545,0.8953,0.8954,200600000.0
2009-02-25 23:59:00,0.8954,0.89555,0.8954,0.89555,60800000.0
2009-02-26 00:00:00,0.89555,0.89555,0.89515,0.89515,52600000.0
2009-02-26 00:01:00,0.89525,0.8953,0.89515,0.8952,38800000.0
2009-02-26 00:02:00,0.8952,0.8952,0.89505,0.8951,14200000.0
2009-02-26 00:03:00,0.89505,0.89535,0.89465,0.8952,38400000.0
2009-02-26 00:04:00,0.8951,0.8951,0.8951,0.8951,2800000.0
2009-02-26 00:05:00,0.8951,0.8951,0.89495,0.895,18600000.0
2009-02-26 00:06:00,0.89505,0.89505,0.8946,0.8946,135600000.0
2009-02-26 00:07:00,0.89465,0.8948,0.89435,0.89435,136600000.0
2009-02-26 00:08:00,0.89435,0.8948,0.89435,0.89475,277800000.0
2009-02-26 00:09:00,0.89475,0.8949,0.8947,0.89475,340200000.0
2009-02-26 00:10:00,0.89475,0.89495,0.89475,0.8948,75600000.0
2009-02-26 00:11:00,0.8948,0.8948,0.8948,0.8948,16000000.0
2009-02-26 00:12:00,0.8948,0.8948,0.8948,0.8948,4000000.0
2009-02-26 00:13:00,0.8948,0.8956,0.8948,0.8955,95200000.0
2009-02-26 00:14:00,0.89545,0.89545,0.89485,0.89535,134000000.0
2009-02-26 00:15:00,0.8953,0.8953,0.8953,0.8953,4800000.0
2009-02-26 00:16:00,0.89525,0.8953,0.8949,0.8949,24000000.0
2009-02-26 00:17:00,0.89462,0.89498,0.89451,0.89498,116800000.0
2009-02-26 00:18:00,0.895,0.895,0.895,0.895,19200000.0
2009-02-26 00:19:00,0.89496,0.89506,0.89494,0.89498,82100000.0
2009-02-26 00:20:00,0.895,0.895,0.895,0.895,24000000.0
2009-02-26 00:21:00,0.89495,0.895,0.89495,0.895,31000000.0
2009-02-26 00:22:00,0.89495,0.89495,0.89495,0.89495,16600000.0
2009-02-26 00:23:00,0.89495,0.89495,0.89475,0.8948,56000000.0
2009-02-26 00:24:00,0.8948,0.8948,0.89475,0.8948,56800000.0
2009-02-26 00:25:00,0.8948,0.8948,0.89455,0.8946,38000000.0
2009-02-26 00:26:00,0.8946,0.8946,0.8946,0.8946,26400000.0
2009-02-26 00:27:00,0.8946,0.89475,0.8946,0.89475,22000000.0
2009-02-26 00:28:00,0.89475,0.8948,0.8947,0.89475,83800000.0
2009-02-26 00:29:00,0.8947,0.8947,0.89465,0.89465,33200000.0
2009-02-26 00:30:00,0.89465,0.89465,0.89465,0.89465,42800000.0
2009-02-26 00:31:00,0.89465,0.89465,0.89465,0.89465,4800000.0
2009-02-26 00:32:00,0.89465,0.8947,0.89465,0.8947,33600000.0
2009-02-26 00:33:00,0.8947,0.8947,0.8947,0.8947,14400000.0
2009-02-26 00:34:00,0.89465,0.8947,0.89465,0.89465,45000000.0
2009-02-26 00:35:00,0.89465,0.89465,0.89465,0.89465,24000000.0
2009-02-26 00:36:00,0.89465,0.8949,0.89465,0.89485,83600000.0
2009-02-26 00:37:00,0.89485,0.89485,0.89475,0.89475,34800000.0
2009-02-26 00:38:00,0.8948,0.8948,0.8946,0.8946,62400000.0
2009-02-26 00:39:00,0.8946,0.8946,0.8946,0.8946,29600000.0
2009-02-26 00:40:00,0.8946,0.8946,0.8946,0.8946,2400000.0
2009-02-26 00:41:00,0.8946,0.8946,0.8946,0.8946,4800000.0
2009-02-26 00:42:00,0.8946,0.8946,0.8945,0.8945,51200000.0
2009-02-26 00:43:00,0.8945,0.8945,0.89435,0.8945,147200000.0
2009-02-26 00:44:00,0.8945,0.8945,0.8945,0.8945,8000000.0
2009-02-26 00:45:00,0.8946,0.8947,0.8946,0.8946,41200000.0
2009-02-26 00:46:00,0.8946,0.8946,0.89455,0.89455,8400000.0
2009-02-26 00:47:00,0.89455,0.8948,0.89455,0.8948,10200000.0
2009-02-26 00:48:00,0.8948,0.8948,0.8948,0.8948,2400000.0
2009-02-26 00:49:00,0.8948,0.8948,0.8948,0.8948,6400000.0
2009-02-26 00:50:00,0.8948,0.8948,0.8948,0.8948,6000000.0
2009-02-26 00:51:00,0.8948,0.8948,0.8948,0.8948,7200000.0
2009-02-26 00:52:00,0.8948,0.8948,0.8948,0.8948,7200000.0
2009-02-26 00:53:00,0.8948,0.8948,0.8948,0.8948,7200000.0
2009-02-26 00:54:00,0.8948,0.8948,0.8948,0.8948,9600000.0
2009-02-26 00:55:00,0.8948,0.8949,0.8948,0.89485,33800000.0
2009-02-26 00:56:00,0.89485,0.89495,0.8948,0.89495,24400000.0
2009-02-26 00:57:00,0.89472,0.89476,0.89459,0.8947,29600000.0
2009-02-26 00:58:00,0.89495,0.89495,0.8948,0.8948,28800000.0
2009-02-26 00:59:00,0.8948,0.8948,0.8948,0.8948,7200000.0
2009-02-26 01:00:00,0.8948,0.8948,0.89475,0.89475,50000000.0
2009-02-26 01:01:00,0.89475,0.89485,0.8945,0.89455,133400000.0
2009-02-26 01:02:00,0.8946,0.8947,0.8946,0.89465,95000000.0
2009-02-26 01:03:00,0.8947,0.8948,0.8947,0.8948,34800000.0
2009-02-26 01:04:00,0.8948,0.8949,0.8948,0.8949,61000000.0
2009-02-26 01:05:00,0.8949,0.8951,0.89475,0.8948,212600000.0
2009-02-26 01:06:00,0.8948,0.8949,0.8947,0.89485,76400000.0
2009-02-26 01:07:00,0.89485,0.89485,0.8948,0.8948,7600000.0
2009-02-26 01:08:00,0.8948,0.89485,0.8948,0.8948,32200000.0
2009-02-26 01:09:00,0.8948,0.8949,0.8947,0.89475,108200000.0
2009-02-26 01:10:00,0.89475,0.8948,0.89475,0.89475,64000000.0
2009-02-26 01:11:00,0.8947,0.89475,0.8942,0.8944,414799999.0
2009-02-26 01:12:00,0.8944,0.8946,0.89415,0.8946,247400000.0
2009-02-26 01:13:00,0.8946,0.8947,0.8946,0.8947,92400000.0
2009-02-26 01:14:00,0.8947,0.89495,0.8946,0.8948,295400000.0
2009-02-26 01:15:00,0.8948,0.8948,0.89465,0.89465,147600000.0
2009-02-26 01:16:00,0.89465,0.89475,0.8946,0.89475,78800000.0
2009-02-26 01:17:00,0.89475,0.8948,0.89475,0.8948,21600000.0
2009-02-26 01:18:00,0.8948,0.89485,0.8948,0.89485,10800000.0
2009-02-26 01:19:00,0.8948,0.8948,0.8947,0.89475,29800000.0
2009-02-26 01:20:00,0.8947,0.8947,0.8946,0.8946,37200000.0
2009-02-26 01:21:00,0.8946,0.8947,0.8946,0.8946,37000000.0
2009-02-26 01:22:00,0.8946,0.8946,0.8946,0.8946,14400000.0
2009-02-26 01:23:00,0.8946,0.8946,0.8946,0.8946,79200000.0
2009-02-26 01:24:00,0.8946,0.89475,0.8946,0.89475,152800000.0
2009-02-26 01:25:00,0.89475,0.8948,0.8946,0.8948,192000000.0
2009-02-26 01:26:00,0.8948,0.8949,0.8946,0.89475,131600000.0
2009-02-26 01:27:00,0.89475,0.89485,0.89475,0.89485,28400000.0
2009-02-26 01:28:00,0.89485,0.8949,0.8948,0.8948,54600000.0
2009-02-26 01:29:00,0.8948,0.89485,0.8948,0.8948,47200000.0
2009-02-26 01:30:00,0.8948,0.89485,0.8948,0.8948,14000000.0
2009-02-26 01:31:00,0.8948,0.8949,0.8948,0.89485,52200000.0
2009-02-26 01:32:00,0.8948,0.8949,0.8946,0.8946,103200000.0
2009-02-26 01:33:00,0.8947,0.8947,0.8947,0.8947,28000000.0
2009-02-26 01:34:00,0.8947,0.8948,0.8946,0.8946,114200000.0
2009-02-26 01:35:00,0.8946,0.8947,0.8946,0.8946,35600000.0
2009-02-26 01:36:00,0.8946,0.8946,0.8946,0.8946,44800000.0
2009-02-26 01:37:00,0.8946,0.8947,0.8946,0.89465,32000000.0
2009-02-26 01:38:00,0.8947,0.8947,0.89439,0.89439,230800000.0
2009-02-26 01:39:00,0.8946,0.8946,0.8946,0.8946,28000000.0
2009-02-26 01:40:00,0.8946,0.8946,0.8946,0.8946,32000000.0
2009-02-26 01:41:00,0.89465,0.89465,0.89455,0.8946,15000000.0
2009-02-26 01:42:00,0.8946,0.8946,0.89455,0.8946,40800000.0
2009-02-26 01:43:00,0.8946,0.8946,0.89435,0.8944,102800000.0
2009-02-26 01:44:00,0.8944,0.8944,0.89425,0.89435,78200000.0
2009-02-26 01:45:00,0.8943,0.89445,0.89415,0.89415,138200000.0
2009-02-26 01:46:00,0.89415,0.8945,0.8941,0.8945,290200000.0
2009-02-26 01:47:00,0.8945,0.8945,0.8945,0.8945,22000000.0
2009-02-26 01:48:00,0.89449,0.89449,0.89421,0.89443,142400000.0
2009-02-26 01:49:00,0.8945,0.8949,0.8945,0.8949,160400000.0
2009-02-26 01:50:00,0.8949,0.89495,0.8949,0.89495,6600000.0
2009-02-26 01:51:00,0.89495,0.89495,0.8948,0.8948,24600000.0
2009-02-26 01:52:00,0.8949,0.8949,0.8949,0.8949,2400000.0
2009-02-26 01:53:00,0.8948,0.89495,0.8948,0.8948,76600000.0
2009-02-26 01:54:00,0.89485,0.8949,0.89485,0.8949,4200000.0
2009-02-26 01:55:00,0.8949,0.8949,0.8949,0.8949,4800000.0
2009-02-26 01:56:00,0.8948,0.8948,0.8947,0.8947,118400000.0
2009-02-26 01:57:00,0.8947,0.8947,0.8947,0.8947,99000000.0
2009-02-26 01:58:00,0.89461,0.89461,0.8943,0.8946,120000000.0
2009-02-26 01:59:00,0.8947,0.8947,0.8946,0.8946,67000000.0
2009-02-26 02:00:00,0.8946,0.89475,0.8944,0.89475,167200000.0
2009-02-26 02:01:00,0.8944,0.89468,0.8944,0.89451,65000000.0
2009-02-26 02:02:00,0.89475,0.89495,0.89475,0.89475,45400000.0
2009-02-26 02:03:00,0.89475,0.89475,0.89475,0.89475,5800000.0
2009-02-26 02:04:00,0.89466,0.89466,0.89442,0.89442,98800000.0
2009-02-26 02:05:00,0.89475,0.8948,0.89475,0.8948,59200000.0
2009-02-26 02:06:00,0.8948,0.8949,0.8948,0.8949,38600000.0
2009-02-26 02:07:00,0.8949,0.8951,0.8949,0.89495,121000000.0
2009-02-26 02:08:00,0.8949,0.89505,0.89475,0.8948,74600000.0
2009-02-26 02:09:00,0.8948,0.895,0.89465,0.89485,217400000.0
2009-02-26 02:10:00,0.89485,0.89485,0.89465,0.89465,99000000.0
2009-02-26 02:11:00,0.8946,0.89475,0.89455,0.8947,232600000.0
2009-02-26 02:12:00,0.89465,0.89465,0.8946,0.8946,11600000.0
2009-02-26 02:13:00,0.8946,0.89465,0.8946,0.8946,97600000.0
2009-02-26 02:14:00,0.8946,0.89475,0.89455,0.89465,199400000.0
2009-02-26 02:15:00,0.89465,0.89475,0.8946,0.89475,95600000.0
2009-02-26 02:16:00,0.8948,0.89495,0.8948,0.89485,49600000.0
2009-02-26 02:17:00,0.89485,0.895,0.8948,0.8949,147000000.0
2009-02-26 02:18:00,0.8949,0.895,0.89465,0.8948,125600000.0
2009-02-26 02:19:00,0.8948,0.8948,0.89465,0.8947,59600000.0
2009-02-26 02:20:00,0.89465,0.89465,0.89455,0.8946,136200000.0
2009-02-26 02:21:00,0.8946,0.8946,0.8945,0.8946,372399994.0
2009-02-26 02:22:00,0.8946,0.8946,0.8945,0.8946,252800000.0
2009-02-26 02:23:00,0.8946,0.8946,0.8946,0.8946,89600000.0
2009-02-26 02:24:00,0.8946,0.8946,0.8946,0.8946,12000000.0
2009-02-26 02:25:00,0.8946,0.8946,0.8946,0.8946,70200000.0
2009-02-26 02:26:00,0.8946,0.8946,0.8946,0.8946,37000000.0
2009-02-26 02:27:00,0.8946,0.8946,0.8946,0.8946,164400000.0
2009-02-26 02:28:00,0.8946,0.8947,0.89435,0.8944,160600000.0
2009-02-26 02:29:00,0.8944,0.89455,0.8944,0.8945,271400000.0
2009-02-26 02:30:00,0.8945,0.8947,0.8943,0.89455,330800000.0
2009-02-26 02:31:00,0.8945,0.89455,0.89425,0.89445,255000000.0
2009-02-26 02:32:00,0.8944,0.89445,0.89425,0.8943,44000000.0
2009-02-26 02:33:00,0.8943,0.89435,0.8938,0.894,191099998.0
2009-02-26 02:34:00,0.89405,0.89425,0.894,0.894,218400000.0
2009-02-26 02:35:00,0.894,0.89405,0.89395,0.894,205200000.0
2009-02-26 02:36:00,0.89405,0.89405,0.89395,0.894,222800000.0
2009-02-26 02:37:00,0.894,0.89455,0.894,0.8943,350600000.0
2009-02-26 02:38:00,0.8943,0.8943,0.8941,0.8941,29000000.0
2009-02-26 02:39:00,0.8941,0.89425,0.894,0.89425,182200000.0
2009-02-26 02:40:00,0.89425,0.8944,0.89395,0.8942,210800000.0
2009-02-26 02:41:00,0.8942,0.8945,0.8941,0.8942,83400000.0
2009-02-26 02:42:00,0.8942,0.8942,0.8939,0.8941,131000000.0
2009-02-26 02:43:00,0.8941,0.8942,0.8938,0.8939,189200000.0
2009-02-26 02:44:00,0.8939,0.894,0.8938,0.894,78200000.0
2009-02-26 02:45:00,0.8939,0.89405,0.8938,0.8939,183200000.0
2009-02-26 02:46:00,0.8939,0.894,0.8938,0.8939,69800000.0
2009-02-26 02:47:00,0.8939,0.89405,0.89375,0.894,132800000.0
2009-02-26 02:48:00,0.894,0.89425,0.8939,0.8939,268600000.0
2009-02-26 02:49:00,0.8939,0.89405,0.8938,0.89395,148600000.0
2009-02-26 02:50:00,0.89395,0.89395,0.89375,0.89375,210200000.0
2009-02-26 02:51:00,0.8937,0.8938,0.8937,0.8938,78800000.0
2009-02-26 02:52:00,0.89395,0.89395,0.89355,0.8936,383400000.0
2009-02-26 02:53:00,0.8936,0.8939,0.8936,0.8939,92800000.0
2009-02-26 02:54:00,0.894,0.894,0.8936,0.8936,236600000.0
2009-02-26 02:55:00,0.8936,0.8937,0.89355,0.8936,208600000.0
2009-02-26 02:56:00,0.8936,0.8936,0.89355,0.89355,124800000.0
2009-02-26 02:57:00,0.89355,0.8937,0.89355,0.8937,150000000.0
2009-02-26 02:58:00,0.8937,0.8937,0.8936,0.8936,110000000.0
2009-02-26 02:59:00,0.8936,0.8936,0.8936,0.8936,38400000.0
2009-02-26 03:00:00,0.8936,0.8937,0.8936,0.8936,104200000.0
2009-02-26 03:01:00,0.8936,0.8938,0.8936,0.8936,99600000.0
2009-02-26 03:02:00,0.8936,0.8936,0.8936,0.8936,50000000.0
2009-02-26 03:03:00,0.8936,0.8936,0.8936,0.8936,41600000.0
2009-02-26 03:04:00,0.8936,0.8937,0.8936,0.8936,40400000.0
2009-02-26 03:05:00,0.8936,0.8936,0.8936,0.8936,20400000.0
2009-02-26 03:06:00,0.8936,0.8936,0.8935,0.8935,126200000.0
2009-02-26 03:07:00,0.8935,0.8936,0.8935,0.8936,44600000.0
2009-02-26 03:08:00,0.8936,0.8937,0.8936,0.8936,73200000.0
2009-02-26 03:09:00,0.89365,0.8938,0.89355,0.89355,97600000.0
2009-02-26 03:10:00,0.8936,0.8936,0.8935,0.8935,78400000.0
2009-02-26 03:11:00,0.8935,0.89355,0.8935,0.8935,168400000.0
2009-02-26 03:12:00,0.8935,0.89355,0.8934,0.8934,231200000.0
2009-02-26 03:13:00,0.8934,0.8935,0.89295,0.893,463000000.0
2009-02-26 03:14:00,0.89295,0.893,0.8925,0.8925,121800000.0
2009-02-26 03:15:00,0.8925,0.8925,0.8921,0.8925,363600000.0
2009-02-26 03:16:00,0.8925,0.8929,0.8925,0.8929,207200000.0
2009-02-26 03:17:00,0.89295,0.89295,0.8925,0.89255,330400000.0
2009-02-26 03:18:00,0.89255,0.89265,0.8924,0.8924,401200000.0
2009-02-26 03:19:00,0.8924,0.8926,0.8923,0.8924,314600000.0
2009-02-26 03:20:00,0.8924,0.8924,0.8922,0.8922,317200000.0
2009-02-26 03:21:00,0.89225,0.8925,0.89215,0.89235,182399999.0
2009-02-26 03:22:00,0.89235,0.89245,0.89235,0.89235,290800000.0
2009-02-26 03:23:00,0.89245,0.8925,0.89235,0.8924,154000000.0
2009-02-26 03:24:00,0.8924,0.8924,0.89235,0.8924,27400000.0
2009-02-26 03:25:00,0.8923,0.8923,0.89225,0.8923,60200000.0
2009-02-26 03:26:00,0.8923,0.8924,0.8922,0.8924,51800000.0
2009-02-26 03:27:00,0.8924,0.89245,0.89235,0.8924,137400000.0
2009-02-26 03:28:00,0.8924,0.8924,0.89235,0.89235,35000000.0
2009-02-26 03:29:00,0.8923,0.89235,0.89225,0.89235,118000000.0
2009-02-26 03:30:00,0.89235,0.8924,0.8922,0.8922,171600000.0
2009-02-26 03:31:00,0.89225,0.89225,0.89215,0.89215,239200000.0
2009-02-26 03:32:00,0.89215,0.89215,0.89215,0.89215,90000000.0
2009-02-26 03:33:00,0.89215,0.8923,0.89215,0.8922,123600000.0
2009-02-26 03:34:00,0.8922,0.8924,0.8922,0.8924,89000000.0
2009-02-26 03:35:00,0.8924,0.8924,0.8922,0.8922,251600000.0
2009-02-26 03:36:00,0.8922,0.8923,0.8922,0.8923,231800000.0
2009-02-26 03:37:00,0.8923,0.8923,0.8922,0.8923,62200000.0
2009-02-26 03:38:00,0.8923,0.8925,0.8923,0.8925,162600000.0
2009-02-26 03:39:00,0.8925,0.89275,0.8925,0.89275,107800000.0
2009-02-26 03:40:00,0.89275,0.8928,0.8925,0.8926,89000000.0
2009-02-26 03:41:00,0.8925,0.8925,0.89245,0.8925,82800000.0
2009-02-26 03:42:00,0.89245,0.89255,0.8924,0.89245,184000000.0
2009-02-26 03:43:00,0.89211,0.89212,0.89196,0.89202,89400000.0
2009-02-26 03:44:00,0.89245,0.89275,0.89245,0.8926,152200000.0
2009-02-26 03:45:00,0.8926,0.89275,0.8925,0.8927,60200000.0
2009-02-26 03:46:00,0.8927,0.8927,0.8925,0.89265,47200000.0
2009-02-26 03:47:00,0.8926,0.89275,0.89245,0.89255,121600000.0
2009-02-26 03:48:00,0.89255,0.89255,0.8924,0.8925,97200000.0
2009-02-26 03:49:00,0.8924,0.89245,0.8924,0.89245,65200000.0
2009-02-26 03:50:00,0.89245,0.8925,0.8924,0.89245,62600000.0
2009-02-26 03:51:00,0.89245,0.8925,0.89235,0.89235,66800000.0
2009-02-26 03:52:00,0.89235,0.8924,0.8923,0.89235,148800000.0
2009-02-26 03:53:00,0.8924,0.89245,0.8924,0.8924,21200000.0
2009-02-26 03:54:00,0.8924,0.8924,0.89235,0.8924,13600000.0
2009-02-26 03:55:00,0.8924,0.8924,0.8923,0.8924,44600000.0
2009-02-26 03:56:00,0.8924,0.8925,0.8924,0.8925,66800000.0
2009-02-26 03:57:00,0.89245,0.89255,0.89245,0.89255,26800000.0
2009-02-26 03:58:00,0.89255,0.89265,0.89245,0.89265,22200000.0
2009-02-26 03:59:00,0.89265,0.89275,0.89245,0.8927,72600000.0
2009-02-26 04:00:00,0.89275,0.89285,0.8926,0.8927,89400000.0
2009-02-26 04:01:00,0.89265,0.89275,0.8926,0.89275,31000000.0
2009-02-26 04:02:00,0.89285,0.89285,0.8926,0.8928,38200000.0
2009-02-26 04:03:00,0.89275,0.89285,0.8926,0.89275,80600000.0
2009-02-26 04:04:00,0.89265,0.89285,0.8926,0.89285,55600000.0
2009-02-26 04:05:00,0.8928,0.89295,0.8928,0.89295,25200000.0
2009-02-26 04:06:00,0.8929,0.89295,0.89275,0.89275,61200000.0
2009-02-26 04:07:00,0.89275,0.893,0.89275,0.893,63200000.0
2009-02-26 04:08:00,0.893,0.89305,0.89275,0.89275,60200000.0
2009-02-26 04:09:00,0.89275,0.89295,0.8927,0.8929,41600000.0
2009-02-26 04:10:00,0.89285,0.89295,0.8926,0.89275,87600000.0
2009-02-26 04:11:00,0.8927,0.8928,0.89265,0.89265,41400000.0
2009-02-26 04:12:00,0.8927,0.8928,0.89255,0.89275,140400000.0
2009-02-26 04:13:00,0.8928,0.89285,0.8926,0.89265,115400000.0
2009-02-26 04:14:00,0.89265,0.8929,0.89265,0.89285,59600000.0
2009-02-26 04:15:00,0.89285,0.89295,0.8926,0.89285,93600000.0
2009-02-26 04:16:00,0.89285,0.893,0.8926,0.89275,121600000.0
2009-02-26 04:17:00,0.89275,0.893,0.8926,0.89265,106400000.0
2009-02-26 04:18:00,0.8927,0.8927,0.89255,0.89265,46400000.0
2009-02-26 04:19:00,0.89265,0.89265,0.89245,0.89255,54200000.0
2009-02-26 04:20:00,0.89255,0.8926,0.8925,0.89255,78800000.0
2009-02-26 04:21:00,0.8926,0.8926,0.8925,0.8925,93200000.0
2009-02-26 04:22:00,0.8925,0.8926,0.89245,0.8925,187600000.0
2009-02-26 04:23:00,0.89245,0.89275,0.89245,0.8926,103400000.0
2009-02-26 04:24:00,0.8926,0.8926,0.8924,0.89245,104000000.0
2009-02-26 04:25:00,0.8925,0.89315,0.89245,0.8931,89400000.0
2009-02-26 04:26:00,0.89305,0.89315,0.8924,0.8925,142200000.0
2009-02-26 04:27:00,0.8925,0.8928,0.8924,0.89245,87000000.0
2009-02-26 04:28:00,0.8925,0.8926,0.8924,0.89245,55800000.0
2009-02-26 04:29:00,0.89245,0.8925,0.89245,0.8925,11000000.0
2009-02-26 04:30:00,0.89245,0.89275,0.89235,0.89265,157800000.0
2009-02-26 04:31:00,0.89265,0.89265,0.89255,0.89255,14200000.0
2009-02-26 04:32:00,0.89255,0.8927,0.8923,0.89235,135000000.0
2009-02-26 04:33:00,0.89235,0.89255,0.8923,0.8925,273000000.0
2009-02-26 04:34:00,0.8925,0.8926,0.8925,0.89255,282000000.0
2009-02-26 04:35:00,0.89255,0.89265,0.8925,0.89255,24000000.0
2009-02-26 04:36:00,0.8925,0.8926,0.8925,0.8925,256800000.0
2009-02-26 04:37:00,0.8925,0.8926,0.8925,0.8926,188400000.0
2009-02-26 04:38:00,0.89255,0.8927,0.89245,0.89245,109200000.0
2009-02-26 04:39:00,0.89245,0.8926,0.89245,0.8926,200600000.0
2009-02-26 04:40:00,0.8926,0.8926,0.8925,0.8925,75400000.0
2009-02-26 04:41:00,0.8925,0.89255,0.8925,0.8925,133200000.0
2009-02-26 04:42:00,0.8925,0.89255,0.8925,0.89255,40000000.0
2009-02-26 04:43:00,0.89255,0.89265,0.89255,0.89265,47600000.0
2009-02-26 04:44:00,0.89265,0.89275,0.89255,0.8927,84000000.0
2009-02-26 04:45:00,0.8927,0.8929,0.8926,0.8929,98400000.0
2009-02-26 04:46:00,0.89285,0.8929,0.89285,0.89285,13200000.0
2009-02-26 04:47:00,0.89285,0.8929,0.89285,0.89285,10400000.0
2009-02-26 04:48:00,0.8929,0.8929,0.8929,0.8929,21200000.0
2009-02-26 04:49:00,0.8929,0.8929,0.8929,0.8929,5400000.0
2009-02-26 04:50:00,0.89285,0.89285,0.8928,0.8928,36600001.0
2009-02-26 04:51:00,0.89285,0.893,0.89285,0.89295,29000000.0
2009-02-26 04:52:00,0.8929,0.893,0.8929,0.89295,93400000.0
2009-02-26 04:53:00,0.89295,0.89295,0.89285,0.8929,51400000.0
2009-02-26 04:54:00,0.8929,0.893,0.89275,0.893,38600000.0
2009-02-26 04:55:00,0.893,0.893,0.89295,0.89295,77200000.0
2009-02-26 04:56:00,0.893,0.893,0.89285,0.89285,16800000.0
2009-02-26 04:57:00,0.8929,0.89295,0.89275,0.89285,47600000.0
2009-02-26 04:58:00,0.8929,0.8929,0.8929,0.8929,3200000.0
2009-02-26 04:59:00,0.8929,0.8929,0.8928,0.89285,36000000.0
2009-02-26 05:00:00,0.89285,0.89285,0.8926,0.89275,29200000.0
2009-02-26 05:01:00,0.89275,0.89295,0.89275,0.89295,29400000.0
2009-02-26 05:02:00,0.89295,0.89305,0.8929,0.89295,80000000.0
2009-02-26 05:03:00,0.8929,0.89335,0.89265,0.89325,126800000.0
2009-02-26 05:04:00,0.8933,0.89335,0.89325,0.89325,41000000.0
2009-02-26 05:05:00,0.89325,0.8933,0.89295,0.8932,60200000.0
2009-02-26 05:06:00,0.8932,0.89335,0.8931,0.8933,55600000.0
2009-02-26 05:07:00,0.8933,0.8934,0.8933,0.8933,32200000.0
2009-02-26 05:08:00,0.8933,0.8935,0.89325,0.8934,175000000.0
2009-02-26 05:09:00,0.8933,0.89345,0.89325,0.8934,139600000.0
2009-02-26 05:10:00,0.8934,0.8934,0.89285,0.89325,75000000.0
2009-02-26 05:11:00,0.8933,0.89335,0.8932,0.89325,14000000.0
2009-02-26 05:12:00,0.89315,0.89335,0.89275,0.8931,128800000.0
2009-02-26 05:13:00,0.89305,0.89315,0.893,0.8931,160400000.0
2009-02-26 05:14:00,0.8931,0.8932,0.8931,0.8932,70200000.0
2009-02-26 05:15:00,0.8933,0.8934,0.8931,0.8931,57400000.0
2009-02-26 05:16:00,0.8931,0.89315,0.8927,0.89315,142600000.0
2009-02-26 05:17:00,0.8931,0.89315,0.8931,0.8931,42600000.0
2009-02-26 05:18:00,0.89305,0.8931,0.89305,0.8931,27800000.0
2009-02-26 05:19:00,0.8931,0.89315,0.8931,0.8931,161000000.0
2009-02-26 05:20:00,0.8931,0.8931,0.893,0.8931,36600000.0
2009-02-26 05:21:00,0.8931,0.89315,0.8931,0.89315,88600000.0
2009-02-26 05:22:00,0.89315,0.8934,0.8931,0.8931,63800000.0
2009-02-26 05:23:00,0.8931,0.8931,0.89305,0.89305,166000000.0
2009-02-26 05:24:00,0.89305,0.8931,0.89305,0.89305,65800000.0
2009-02-26 05:25:00,0.89305,0.89315,0.89305,0.8931,45000000.0
2009-02-26 05:26:00,0.8931,0.8931,0.89265,0.8929,122200000.0
2009-02-26 05:27:00,0.8929,0.893,0.89285,0.8929,36400000.0
2009-02-26 05:28:00,0.8928,0.89285,0.89265,0.8928,62400000.0
2009-02-26 05:29:00,0.8928,0.8929,0.8928,0.8928,59600000.0
2009-02-26 05:30:00,0.8929,0.8931,0.89285,0.89305,116600000.0
2009-02-26 05:31:00,0.89305,0.89345,0.89305,0.89335,96600000.0
2009-02-26 05:32:00,0.89335,0.89345,0.89335,0.89335,32200000.0
2009-02-26 05:33:00,0.8934,0.8934,0.8932,0.8932,62400000.0
2009-02-26 05:34:00,0.8932,0.8933,0.8932,0.89325,24000000.0
2009-02-26 05:35:00,0.89325,0.89325,0.89325,0.89325,17600000.0
2009-02-26 05:36:00,0.89325,0.89335,0.89325,0.89335,11200000.0
2009-02-26 05:37:00,0.8933,0.89335,0.8933,0.89335,19200000.0
2009-02-26 05:38:00,0.8933,0.8934,0.89325,0.8934,49200000.0
2009-02-26 05:39:00,0.8934,0.8934,0.89325,0.8933,30800000.0
2009-02-26 05:40:00,0.8933,0.89335,0.89315,0.89325,47200000.0
2009-02-26 05:41:00,0.89325,0.8933,0.8932,0.8932,38600000.0
2009-02-26 05:42:00,0.8932,0.8932,0.89315,0.89315,8000000.0
2009-02-26 05:43:00,0.89315,0.8932,0.8931,0.89315,44000000.0
2009-02-26 05:44:00,0.89315,0.8932,0.89305,0.8931,55200000.0
2009-02-26 05:45:00,0.8931,0.8932,0.8931,0.89315,19600000.0
2009-02-26 05:46:00,0.8932,0.89325,0.8932,0.8932,9600000.0
2009-02-26 05:47:00,0.89325,0.89325,0.8931,0.89315,23000000.0
2009-02-26 05:48:00,0.89305,0.8931,0.89305,0.8931,12800000.0
2009-02-26 05:49:00,0.89325,0.89335,0.89315,0.8933,30800000.0
2009-02-26 05:50:00,0.8933,0.8933,0.893,0.8933,125600000.0
2009-02-26 05:51:00,0.89335,0.89345,0.89305,0.8934,73200000.0
2009-02-26 05:52:00,0.89345,0.8936,0.8933,0.8933,91200000.0
2009-02-26 05:53:00,0.8934,0.89355,0.89335,0.89345,19200000.0
2009-02-26 05:54:00,0.8934,0.89355,0.8933,0.89345,27200000.0
2009-02-26 05:55:00,0.89325,0.8936,0.89325,0.8936,31800000.0
2009-02-26 05:56:00,0.89355,0.89365,0.8935,0.8935,24600000.0
2009-02-26 05:57:00,0.89345,0.8937,0.8933,0.89365,93800000.0
2009-02-26 05:58:00,0.8937,0.8937,0.89355,0.89355,30400000.0
2009-02-26 05:59:00,0.89355,0.89365,0.89355,0.89355,38000000.0
2009-02-26 06:00:00,0.89355,0.89355,0.8933,0.89335,71800000.0
2009-02-26 06:01:00,0.89335,0.8934,0.89335,0.89335,16000000.0
2009-02-26 06:02:00,0.89335,0.89365,0.89335,0.8935,39600000.0
2009-02-26 06:03:00,0.8935,0.8936,0.89345,0.89345,45400000.0
2009-02-26 06:04:00,0.89345,0.8936,0.8934,0.8936,86600000.0
2009-02-26 06:05:00,0.8936,0.89365,0.8934,0.89345,69600000.0
2009-02-26 06:06:00,0.89345,0.8936,0.89345,0.8936,38400000.0
2009-02-26 06:07:00,0.8935,0.8936,0.8934,0.8936,43200000.0
2009-02-26 06:08:00,0.8936,0.89365,0.89355,0.8936,24200000.0
2009-02-26 06:09:00,0.8936,0.8936,0.89355,0.89355,20800000.0
2009-02-26 06:10:00,0.8935,0.89355,0.8935,0.89355,63200000.0
2009-02-26 06:11:00,0.8935,0.8935,0.8935,0.8935,6400000.0
2009-02-26 06:12:00,0.89345,0.89345,0.89325,0.8933,41600000.0
2009-02-26 06:13:00,0.89335,0.89355,0.8933,0.8935,68800000.0
2009-02-26 06:14:00,0.8935,0.8935,0.89345,0.8935,4800000.0
2009-02-26 06:15:00,0.89355,0.89355,0.8931,0.89315,42800000.0
2009-02-26 06:16:00,0.89315,0.8933,0.89315,0.89325,17600000.0
2009-02-26 06:17:00,0.8933,0.8933,0.89315,0.89315,36800000.0
2009-02-26 06:18:00,0.8932,0.89325,0.89315,0.8932,35200000.0
2009-02-26 06:19:00,0.8932,0.89335,0.8931,0.89315,95800000.0
2009-02-26 06:20:00,0.8932,0.8932,0.8931,0.8931,77200000.0
2009-02-26 06:21:00,0.89315,0.89325,0.8931,0.8932,241000000.0
2009-02-26 06:22:00,0.89325,0.8933,0.8932,0.89325,67200000.0
2009-02-26 06:23:00,0.89325,0.89345,0.89305,0.8931,74200000.0
2009-02-26 06:24:00,0.89305,0.89325,0.893,0.8931,229200000.0
2009-02-26 06:25:00,0.8931,0.8932,0.89305,0.89315,95400000.0
2009-02-26 06:26:00,0.89315,0.8933,0.8931,0.89315,59800000.0
2009-02-26 06:27:00,0.89315,0.89315,0.8929,0.8929,78800000.0
2009-02-26 06:28:00,0.89315,0.89315,0.89305,0.8931,19200000.0
2009-02-26 06:29:00,0.8931,0.8932,0.8931,0.8932,50000000.0
2009-02-26 06:30:00,0.8932,0.89325,0.8932,0.89325,3200000.0
2009-02-26 06:31:00,0.8933,0.8933,0.89315,0.89325,15800000.0
2009-02-26 06:32:00,0.8931,0.8933,0.8931,0.8933,33200000.0
2009-02-26 06:33:00,0.8933,0.8933,0.8928,0.8928,60200000.0
2009-02-26 06:34:00,0.89285,0.89315,0.8927,0.89315,91200000.0
2009-02-26 06:35:00,0.8931,0.8935,0.8931,0.8934,101600000.0
2009-02-26 06:36:00,0.8934,0.8934,0.8932,0.89325,33600000.0
2009-02-26 06:37:00,0.89325,0.8933,0.8932,0.8933,20800000.0
2009-02-26 06:38:00,0.8933,0.8933,0.89305,0.8933,85800000.0
2009-02-26 06:39:00,0.8933,0.8935,0.8933,0.8934,104600000.0
2009-02-26 06:40:00,0.8934,0.89345,0.89325,0.89325,69800000.0
2009-02-26 06:41:00,0.89325,0.89325,0.89315,0.8932,26400000.0
2009-02-26 06:42:00,0.8932,0.89325,0.89315,0.8932,34400000.0
2009-02-26 06:43:00,0.89315,0.89315,0.893,0.89315,28800000.0
2009-02-26 06:44:00,0.89325,0.89325,0.89315,0.89315,12800000.0
2009-02-26 06:45:00,0.89315,0.8932,0.89315,0.8932,12800000.0
2009-02-26 06:46:00,0.8932,0.8932,0.8931,0.89315,25600000.0
2009-02-26 06:47:00,0.89315,0.89345,0.89315,0.8933,83200000.0
2009-02-26 06:48:00,0.8934,0.89365,0.89305,0.89305,113000000.0
2009-02-26 06:49:00,0.8931,0.8931,0.89305,0.8931,12800000.0
2009-02-26 06:50:00,0.89305,0.8933,0.89305,0.89325,66000000.0
2009-02-26 06:51:00,0.8933,0.8934,0.8933,0.8933,19200000.0
2009-02-26 06:52:00,0.89335,0.89335,0.8933,0.8933,4800000.0
2009-02-26 06:53:00,0.89335,0.89345,0.89335,0.89345,8000000.0
2009-02-26 06:54:00,0.89345,0.89355,0.8934,0.89355,12800000.0
2009-02-26 06:55:00,0.8935,0.8935,0.89335,0.89345,58600000.0
2009-02-26 06:56:00,0.89345,0.8935,0.89335,0.89345,84400000.0
2009-02-26 06:57:00,0.89345,0.89345,0.89335,0.8934,41600000.0
2009-02-26 06:58:00,0.8935,0.89355,0.8934,0.89355,28000000.0
2009-02-26 06:59:00,0.89355,0.894,0.8935,0.89395,77400000.0
2009-02-26 07:00:00,0.89395,0.894,0.89365,0.8937,58200000.0
2009-02-26 07:01:00,0.8937,0.8942,0.89325,0.89405,119600000.0
2009-02-26 07:02:00,0.89405,0.8942,0.89385,0.8941,57600000.0
2009-02-26 07:03:00,0.8941,0.89455,0.89405,0.8945,124000000.0
2009-02-26 07:04:00,0.89445,0.89455,0.8938,0.89405,117800000.0
2009-02-26 07:05:00,0.894,0.89405,0.89385,0.894,66000000.0
2009-02-26 07:06:00,0.894,0.894,0.8939,0.8939,18600000.0
2009-02-26 07:07:00,0.89395,0.894,0.89375,0.89385,44000000.0
2009-02-26 07:08:00,0.89385,0.894,0.8938,0.894,57400000.0
2009-02-26 07:09:00,0.894,0.8941,0.89395,0.8941,91000000.0
2009-02-26 07:10:00,0.89405,0.89415,0.894,0.894,75000000.0
2009-02-26 07:11:00,0.894,0.8941,0.894,0.89405,24600000.0
2009-02-26 07:12:00,0.89405,0.8942,0.89405,0.8942,36600000.0
2009-02-26 07:13:00,0.8942,0.89425,0.89415,0.89415,147600000.0
2009-02-26 07:14:00,0.89415,0.8942,0.89405,0.8941,97000000.0
2009-02-26 07:15:00,0.8941,0.8942,0.89405,0.8942,44600000.0
2009-02-26 07:16:00,0.89425,0.89425,0.8941,0.89425,21600000.0
2009-02-26 07:17:00,0.8942,0.8942,0.8941,0.8941,49400000.0
2009-02-26 07:18:00,0.89415,0.89425,0.89395,0.89415,173100000.0
2009-02-26 07:19:00,0.89415,0.8942,0.894,0.894,131200000.0
2009-02-26 07:20:00,0.894,0.89425,0.894,0.8941,124600000.0
2009-02-26 07:21:00,0.89415,0.89415,0.894,0.8941,52400000.0
2009-02-26 07:22:00,0.894,0.8941,0.8937,0.89385,142000000.0
2009-02-26 07:23:00,0.89385,0.8939,0.8935,0.89355,243200000.0
2009-02-26 07:24:00,0.8935,0.89365,0.89265,0.89285,257600000.0
2009-02-26 07:25:00,0.89285,0.893,0.8928,0.893,166800000.0
2009-02-26 07:26:00,0.893,0.893,0.893,0.893,60800000.0
2009-02-26 07:27:00,0.893,0.8931,0.893,0.893,82800000.0
2009-02-26 07:28:00,0.893,0.89315,0.893,0.89315,101200000.0
2009-02-26 07:29:00,0.89315,0.89325,0.89305,0.89315,211800000.0
2009-02-26 07:30:00,0.89315,0.89325,0.8931,0.8932,46000000.0
2009-02-26 07:31:00,0.8932,0.89325,0.8931,0.8931,38800000.0
2009-02-26 07:32:00,0.89315,0.89315,0.893,0.893,141600000.0
2009-02-26 07:33:00,0.893,0.893,0.89265,0.8929,189400000.0
2009-02-26 07:34:00,0.8929,0.89315,0.8929,0.89305,140000000.0
2009-02-26 07:35:00,0.8931,0.8933,0.89305,0.8931,73600000.0
2009-02-26 07:36:00,0.8931,0.8931,0.8929,0.8929,63200000.0
2009-02-26 07:37:00,0.8929,0.8931,0.8929,0.893,24800000.0
2009-02-26 07:38:00,0.893,0.89325,0.893,0.89315,52000000.0
2009-02-26 07:39:00,0.8931,0.8932,0.8931,0.8932,28000000.0
2009-02-26 07:40:00,0.8932,0.8933,0.89315,0.89325,34600000.0
2009-02-26 07:41:00,0.89325,0.89335,0.89325,0.89325,170400000.0
2009-02-26 07:42:00,0.89325,0.8935,0.89315,0.89345,43800000.0
2009-02-26 07:43:00,0.89345,0.8935,0.89335,0.89345,46000000.0
2009-02-26 07:44:00,0.89345,0.8935,0.89335,0.8935,40000000.0
2009-02-26 07:45:00,0.8935,0.8936,0.89335,0.89335,38800000.0
2009-02-26 07:46:00,0.89335,0.89335,0.8932,0.89325,82000000.0
2009-02-26 07:47:00,0.89325,0.89345,0.89325,0.89345,110800000.0
2009-02-26 07:48:00,0.89345,0.8935,0.8933,0.89345,154800000.0
2009-02-26 07:49:00,0.89345,0.89345,0.893,0.89325,100400000.0
2009-02-26 07:50:00,0.89325,0.89335,0.89315,0.8933,46400000.0
2009-02-26 07:51:00,0.89325,0.89335,0.89325,0.89325,23000000.0
2009-02-26 07:52:00,0.8933,0.8934,0.89315,0.8932,83200000.0
2009-02-26 07:53:00,0.89315,0.8932,0.89315,0.89315,25600000.0
2009-02-26 07:54:00,0.8932,0.8932,0.89315,0.8932,40000000.0
2009-02-26 07:55:00,0.89315,0.89335,0.89315,0.89325,54400000.0
2009-02-26 07:56:00,0.89325,0.89325,0.8931,0.8931,57600000.0
2009-02-26 07:57:00,0.8931,0.89335,0.8931,0.8933,221000000.0
2009-02-26 07:58:00,0.8933,0.8934,0.8931,0.8934,89000000.0
2009-02-26 07:59:00,0.8934,0.89345,0.89325,0.8933,110000000.0
2009-02-26 08:00:00,0.8932,0.89345,0.8932,0.89325,134400000.0
2009-02-26 08:01:00,0.89325,0.89355,0.89315,0.89355,74000000.0
2009-02-26 08:02:00,0.89355,0.89355,0.89335,0.8934,80400000.0
2009-02-26 08:03:00,0.8934,0.89345,0.89325,0.89335,91200000.0
2009-02-26 08:04:00,0.89335,0.8934,0.8932,0.89335,64600000.0
2009-02-26 08:05:00,0.89335,0.8934,0.8932,0.89335,101400000.0
2009-02-26 08:06:00,0.8933,0.89335,0.89305,0.8932,113400000.0
2009-02-26 08:07:00,0.8931,0.8936,0.89305,0.8936,182800000.0
2009-02-26 08:08:00,0.89375,0.89375,0.89335,0.8935,177200000.0
2009-02-26 08:09:00,0.8935,0.8939,0.8933,0.89365,172600000.0
2009-02-26 08:10:00,0.89365,0.89385,0.89325,0.89345,154400000.0
2009-02-26 08:11:00,0.8936,0.89375,0.89355,0.89355,57600000.0
2009-02-26 08:12:00,0.8936,0.8937,0.89345,0.8935,87400000.0
2009-02-26 08:13:00,0.8935,0.89395,0.89345,0.89375,92200000.0
2009-02-26 08:14:00,0.8937,0.89375,0.89275,0.89325,248600001.0
2009-02-26 08:15:00,0.89325,0.89345,0.8931,0.8932,162800000.0
2009-02-26 08:16:00,0.89325,0.8935,0.8931,0.8934,127600000.0
2009-02-26 08:17:00,0.89335,0.8934,0.893,0.8933,120800000.0
2009-02-26 08:18:00,0.8933,0.8933,0.89315,0.8933,46000000.0
2009-02-26 08:19:00,0.8933,0.89335,0.8931,0.8932,56200000.0
2009-02-26 08:20:00,0.8932,0.89375,0.8932,0.89375,54400000.0
2009-02-26 08:21:00,0.89375,0.8939,0.89315,0.8933,102400000.0
2009-02-26 08:22:00,0.8933,0.8933,0.89295,0.89305,66800000.0
2009-02-26 08:23:00,0.893,0.89335,0.893,0.893,146400000.0
2009-02-26 08:24:00,0.893,0.8932,0.8928,0.89285,183000000.0
2009-02-26 08:25:00,0.89285,0.8932,0.8928,0.8931,149400000.0
2009-02-26 08:26:00,0.8932,0.8939,0.89315,0.89375,148300000.0
2009-02-26 08:27:00,0.89375,0.8942,0.89375,0.89415,128800000.0
2009-02-26 08:28:00,0.8942,0.8942,0.8939,0.894,99400000.0
2009-02-26 08:29:00,0.894,0.894,0.89345,0.89345,104000000.0
2009-02-26 08:30:00,0.89345,0.89355,0.89335,0.8935,88000000.0
2009-02-26 08:31:00,0.89355,0.8939,0.8934,0.8937,122800000.0
2009-02-26 08:32:00,0.89375,0.89375,0.8936,0.89365,38800000.0
2009-02-26 08:33:00,0.89365,0.89395,0.89365,0.89385,69600000.0
2009-02-26 08:34:00,0.89385,0.89405,0.89375,0.89385,100000000.0
2009-02-26 08:35:00,0.89385,0.89405,0.89375,0.89395,82000000.0
2009-02-26 08:36:00,0.8939,0.8939,0.89355,0.8939,155800000.0
2009-02-26 08:37:00,0.894,0.894,0.8935,0.8937,109800000.0
2009-02-26 08:38:00,0.8937,0.89395,0.89345,0.8939,197800000.0
2009-02-26 08:39:00,0.89395,0.89415,0.8938,0.89415,109200000.0
2009-02-26 08:40:00,0.8942,0.89455,0.8938,0.89455,246600000.0
2009-02-26 08:41:00,0.89455,0.8947,0.8938,0.8939,278000000.0
2009-02-26 08:42:00,0.89385,0.8946,0.89385,0.8945,141600000.0
2009-02-26 08:43:00,0.89455,0.89455,0.89415,0.8944,178600000.0
2009-02-26 08:44:00,0.89445,0.89445,0.8941,0.89425,96800000.0
2009-02-26 08:45:00,0.8942,0.8948,0.89415,0.89455,145600000.0
2009-02-26 08:46:00,0.8945,0.89465,0.89425,0.89465,137400000.0
2009-02-26 08:47:00,0.8946,0.89485,0.89435,0.89445,78600000.0
2009-02-26 08:48:00,0.89445,0.89445,0.89425,0.8944,91200000.0
2009-02-26 08:49:00,0.89445,0.8945,0.8943,0.8943,42800000.0
2009-02-26 08:50:00,0.89435,0.89445,0.89415,0.89445,62000000.0
2009-02-26 08:51:00,0.89445,0.89465,0.8944,0.8945,115000000.0
2009-02-26 08:52:00,0.89445,0.89445,0.89415,0.89425,99200000.0
2009-02-26 08:53:00,0.8943,0.89445,0.8941,0.89415,124800000.0
2009-02-26 08:54:00,0.89415,0.89425,0.894,0.894,186400000.0
2009-02-26 08:55:00,0.894,0.89475,0.89385,0.89475,152400000.0
2009-02-26 08:56:00,0.89475,0.8948,0.89415,0.8943,219200000.0
2009-02-26 08:57:00,0.8943,0.89445,0.8939,0.8942,121800000.0
2009-02-26 08:58:00,0.8942,0.8944,0.8939,0.89405,97200000.0
2009-02-26 08:59:00,0.89415,0.8942,0.89365,0.89415,115200000.0
2009-02-26 09:00:00,0.8942,0.89455,0.89415,0.8944,350600000.0
2009-02-26 09:01:00,0.8944,0.8944,0.89425,0.89425,220200000.0
2009-02-26 09:02:00,0.89425,0.89425,0.8937,0.8938,384400000.0
2009-02-26 09:03:00,0.89385,0.89475,0.89375,0.89475,479100000.0
2009-02-26 09:04:00,0.8948,0.8948,0.89415,0.89415,238600000.0
2009-02-26 09:05:00,0.89415,0.89425,0.8938,0.8941,514400000.0
2009-02-26 09:06:00,0.8941,0.89415,0.8935,0.89385,591200001.0
2009-02-26 09:07:00,0.89385,0.8939,0.8935,0.8939,549400000.0
2009-02-26 09:08:00,0.8939,0.8939,0.89345,0.8935,472800005.0
2009-02-26 09:09:00,0.8935,0.89365,0.89335,0.89335,520200002.0
2009-02-26 09:10:00,0.89335,0.8934,0.89315,0.89325,453200002.0
2009-02-26 09:11:00,0.8932,0.89365,0.8932,0.8936,386800000.0
2009-02-26 09:12:00,0.8935,0.89355,0.8934,0.8935,221400000.0
2009-02-26 09:13:00,0.8935,0.8937,0.8935,0.8935,160000000.0
2009-02-26 09:14:00,0.8935,0.8938,0.8935,0.8938,154600000.0
2009-02-26 09:15:00,0.89385,0.89395,0.8937,0.8939,122000000.0
2009-02-26 09:16:00,0.89385,0.894,0.89375,0.894,87600000.0
2009-02-26 09:17:00,0.89405,0.89415,0.8938,0.8941,357800000.0
2009-02-26 09:18:00,0.8941,0.8947,0.8941,0.8947,292799999.0
2009-02-26 09:19:00,0.8947,0.8947,0.89435,0.8947,461999997.0
2009-02-26 09:20:00,0.8947,0.89545,0.8945,0.89525,573399998.0
2009-02-26 09:21:00,0.89525,0.89535,0.89515,0.8953,515199996.0
2009-02-26 09:22:00,0.8953,0.89535,0.89515,0.8952,251999994.0
2009-02-26 09:23:00,0.8952,0.89535,0.89515,0.89525,498599998.0
2009-02-26 09:24:00,0.89525,0.8953,0.89505,0.89505,186199999.0
2009-02-26 09:25:00,0.8951,0.89515,0.8946,0.8949,417599997.0
2009-02-26 09:26:00,0.89505,0.8951,0.89485,0.8949,134600000.0
2009-02-26 09:27:00,0.8949,0.89515,0.8948,0.89495,99600000.0
2009-02-26 09:28:00,0.89495,0.8952,0.89495,0.89515,90808000.0
2009-02-26 09:29:00,0.89515,0.89535,0.895,0.8953,159599998.0
2009-02-26 09:30:00,0.89525,0.89555,0.89515,0.89515,316399998.0
2009-02-26 09:31:00,0.8951,0.8952,0.8947,0.895,320200000.0
2009-02-26 09:32:00,0.895,0.8955,0.895,0.89515,403799996.0
2009-02-26 09:33:00,0.89515,0.8964,0.89515,0.8964,310999999.0
2009-02-26 09:34:00,0.8964,0.8965,0.89595,0.8962,383599997.0
2009-02-26 09:35:00,0.8962,0.8964,0.89525,0.89525,565315999.0
2009-02-26 09:36:00,0.8953,0.8955,0.89505,0.8954,346400000.0
2009-02-26 09:37:00,0.8954,0.89575,0.89525,0.8957,161000000.0
2009-02-26 09:38:00,0.8957,0.89585,0.89555,0.89575,181800000.0
2009-02-26 09:39:00,0.89575,0.8959,0.89545,0.89545,474199999.0
2009-02-26 09:40:00,0.89545,0.896,0.8952,0.896,194408000.0
2009-02-26 09:41:00,0.896,0.89655,0.896,0.8963,292316000.0
2009-02-26 09:42:00,0.8963,0.8968,0.89625,0.89665,379600000.0
2009-02-26 09:43:00,0.89665,0.8967,0.8959,0.8959,656000001.0
2009-02-26 09:44:00,0.8959,0.8962,0.89545,0.8961,491099999.0
2009-02-26 09:45:00,0.8961,0.8961,0.8957,0.8957,188600000.0
2009-02-26 09:46:00,0.8957,0.89585,0.89545,0.89585,241600000.0
2009-02-26 09:47:00,0.89585,0.8961,0.8958,0.89585,200200000.0
2009-02-26 09:48:00,0.8959,0.896,0.89585,0.89595,204200000.0
2009-02-26 09:49:00,0.8959,0.8963,0.8959,0.8961,194800000.0
2009-02-26 09:50:00,0.8961,0.8964,0.896,0.89625,154800000.0
2009-02-26 09:51:00,0.89625,0.89625,0.89605,0.89605,67800000.0
2009-02-26 09:52:00,0.89605,0.89605,0.8959,0.896,101400000.0
2009-02-26 09:53:00,0.896,0.896,0.8958,0.89585,56400000.0
2009-02-26 09:54:00,0.8959,0.8961,0.8957,0.8961,146200000.0
2009-02-26 09:55:00,0.8961,0.8963,0.896,0.89615,317000000.0
2009-02-26 09:56:00,0.89615,0.89685,0.89615,0.89665,467800001.0
2009-02-26 09:57:00,0.89655,0.8972,0.89655,0.897,358715999.0
2009-02-26 09:58:00,0.897,0.8974,0.89685,0.8973,214400000.0
2009-02-26 09:59:00,0.89725,0.89745,0.897,0.89715,312600000.0
2009-02-26 10:00:00,0.89715,0.89725,0.8968,0.89715,240300000.0
2009-02-26 10:01:00,0.89715,0.89735,0.89675,0.8973,184000000.0
2009-02-26 10:02:00,0.8973,0.89755,0.89715,0.89755,193408000.0
2009-02-26 10:03:00,0.8976,0.8976,0.89745,0.8975,355000000.0
2009-02-26 10:04:00,0.8975,0.89755,0.89745,0.89755,75800000.0
2009-02-26 10:05:00,0.89755,0.8976,0.89725,0.8975,180200000.0
2009-02-26 10:06:00,0.8975,0.8975,0.89645,0.89645,156600000.0
2009-02-26 10:07:00,0.8964,0.8968,0.8963,0.89655,337200000.0
2009-02-26 10:08:00,0.8966,0.8968,0.8963,0.8964,341700000.0
2009-02-26 10:09:00,0.8964,0.89645,0.89595,0.8961,294016000.0
2009-02-26 10:10:00,0.8961,0.89635,0.8959,0.896,244200000.0
2009-02-26 10:11:00,0.896,0.896,0.8956,0.89565,192400000.0
2009-02-26 10:12:00,0.8957,0.8958,0.89565,0.8958,88200000.0
2009-02-26 10:13:00,0.8958,0.8958,0.89555,0.8956,221200000.0
2009-02-26 10:14:00,0.8955,0.8955,0.89485,0.8949,318599999.0
2009-02-26 10:15:00,0.8949,0.8949,0.89455,0.8946,235000000.0
2009-02-26 10:16:00,0.8946,0.8948,0.8945,0.8947,142000000.0
2009-02-26 10:17:00,0.8947,0.89505,0.89465,0.895,191200000.0
2009-02-26 10:18:00,0.895,0.89515,0.89495,0.89515,115000000.0
2009-02-26 10:19:00,0.89515,0.89555,0.89515,0.89545,175200000.0
2009-02-26 10:20:00,0.89545,0.89565,0.89545,0.8956,113600000.0
2009-02-26 10:21:00,0.8956,0.89605,0.89555,0.89585,237100000.0
2009-02-26 10:22:00,0.8958,0.8959,0.89555,0.8957,168800000.0
2009-02-26 10:23:00,0.89565,0.8957,0.89505,0.8953,258000000.0
2009-02-26 10:24:00,0.89525,0.8956,0.8951,0.8955,247224000.0
2009-02-26 10:25:00,0.8955,0.89575,0.8953,0.8956,248400000.0
2009-02-26 10:26:00,0.8956,0.8957,0.8955,0.8956,84200000.0
2009-02-26 10:27:00,0.89565,0.8957,0.89545,0.89555,153200000.0
2009-02-26 10:28:00,0.89555,0.89555,0.8954,0.89545,73600000.0
2009-02-26 10:29:00,0.89545,0.89565,0.89545,0.8956,179000000.0
2009-02-26 10:30:00,0.8956,0.8958,0.8956,0.8958,55600000.0
2009-02-26 10:31:00,0.8958,0.8958,0.8953,0.8956,252600000.0
2009-02-26 10:32:00,0.8956,0.89595,0.8956,0.8956,155700000.0
2009-02-26 10:33:00,0.8956,0.89615,0.8955,0.8958,335200000.0
2009-02-26 10:34:00,0.8958,0.89625,0.8956,0.8961,293200000.0
2009-02-26 10:35:00,0.8961,0.89625,0.8958,0.8958,164800000.0
2009-02-26 10:36:00,0.89585,0.8963,0.8958,0.8962,185400000.0
2009-02-26 10:37:00,0.8962,0.8962,0.89615,0.8962,114800000.0
2009-02-26 10:38:00,0.89615,0.8963,0.8961,0.8962,118000000.0
2009-02-26 10:39:00,0.8962,0.89645,0.8962,0.8963,129400000.0
2009-02-26 10:40:00,0.8963,0.8967,0.8963,0.8964,165600000.0
2009-02-26 10:41:00,0.8964,0.8965,0.8963,0.89645,112000000.0
2009-02-26 10:42:00,0.89645,0.8966,0.89635,0.89645,157000000.0
2009-02-26 10:43:00,0.89645,0.8965,0.8964,0.8964,118000000.0
2009-02-26 10:44:00,0.8964,0.8964,0.89615,0.8962,92400000.0
2009-02-26 10:45:00,0.8962,0.8962,0.89555,0.89565,297424000.0
2009-02-26 10:46:00,0.89565,0.8958,0.8955,0.8955,222400000.0
2009-02-26 10:47:00,0.89555,0.8956,0.8954,0.89545,162400000.0
2009-02-26 10:48:00,0.8955,0.89555,0.895,0.8953,201832000.0
2009-02-26 10:49:00,0.8953,0.8955,0.8946,0.8946,190008000.0
2009-02-26 10:50:00,0.8946,0.8948,0.89425,0.89445,278100000.0
2009-02-26 10:51:00,0.89445,0.89445,0.894,0.894,172800000.0
2009-02-26 10:52:00,0.894,0.89405,0.8937,0.89375,345600000.0
2009-02-26 10:53:00,0.8937,0.8939,0.8937,0.8938,173208000.0
2009-02-26 10:54:00,0.8938,0.89415,0.8937,0.89415,502200000.0
2009-02-26 10:55:00,0.8942,0.8947,0.8942,0.89435,325300000.0
2009-02-26 10:56:00,0.89435,0.8947,0.89425,0.89465,286200000.0
2009-02-26 10:57:00,0.89465,0.89475,0.89465,0.8947,215400000.0
2009-02-26 10:58:00,0.8947,0.8948,0.8946,0.8946,168600000.0
2009-02-26 10:59:00,0.8946,0.89475,0.8942,0.8944,307600000.0
2009-02-26 11:00:00,0.89445,0.89455,0.89425,0.8945,105616000.0
2009-02-26 11:01:00,0.89455,0.8946,0.8945,0.8945,143600000.0
2009-02-26 11:02:00,0.8945,0.8947,0.8945,0.89465,206800000.0
2009-02-26 11:03:00,0.89465,0.89505,0.8946,0.8948,295100000.0
2009-02-26 11:04:00,0.89485,0.89535,0.8948,0.89515,293800000.0
2009-02-26 11:05:00,0.8952,0.8953,0.89495,0.89495,249300000.0
2009-02-26 11:06:00,0.89495,0.8954,0.89495,0.89535,225800000.0
2009-02-26 11:07:00,0.89535,0.89545,0.89515,0.89515,168400000.0
2009-02-26 11:08:00,0.89515,0.8955,0.89515,0.8953,324600000.0
2009-02-26 11:09:00,0.8953,0.8953,0.8947,0.8951,259600000.0
2009-02-26 11:10:00,0.89515,0.8954,0.895,0.8951,294400000.0
2009-02-26 11:11:00,0.89505,0.89525,0.89505,0.89525,230008000.0
2009-02-26 11:12:00,0.89525,0.89535,0.895,0.89535,227240000.0
2009-02-26 11:13:00,0.89535,0.8959,0.89535,0.8959,226400000.0
2009-02-26 11:14:00,0.8959,0.896,0.89575,0.8959,292000000.0
2009-02-26 11:15:00,0.89585,0.89615,0.89585,0.89595,219600000.0
2009-02-26 11:16:00,0.8959,0.8959,0.89575,0.8958,174600000.0
2009-02-26 11:17:00,0.89585,0.89655,0.89585,0.89655,229800000.0
2009-02-26 11:18:00,0.89665,0.89695,0.8966,0.8968,440599999.0
2009-02-26 11:19:00,0.8968,0.8972,0.8966,0.89715,377000000.0
2009-02-26 11:20:00,0.8971,0.8972,0.89695,0.8971,242600000.0
2009-02-26 11:21:00,0.8971,0.8971,0.8966,0.89685,322400000.0
2009-02-26 11:22:00,0.8968,0.8969,0.89635,0.8967,323132000.0
2009-02-26 11:23:00,0.8967,0.897,0.89665,0.89685,187100000.0
2009-02-26 11:24:00,0.8968,0.8969,0.89645,0.89645,206800000.0
2009-02-26 11:25:00,0.89645,0.8966,0.8964,0.8965,282199999.0
2009-02-26 11:26:00,0.8965,0.89655,0.8965,0.89655,50400000.0
2009-02-26 11:27:00,0.89655,0.89665,0.8965,0.89655,141600000.0
2009-02-26 11:28:00,0.89655,0.8966,0.89635,0.8964,131399999.0
2009-02-26 11:29:00,0.8964,0.8964,0.8961,0.89615,189100000.0
2009-02-26 11:30:00,0.89615,0.89615,0.8955,0.8957,400499999.0
2009-02-26 11:31:00,0.89575,0.89575,0.89565,0.89575,131600000.0
2009-02-26 11:32:00,0.89575,0.89595,0.89575,0.8958,207600000.0
2009-02-26 11:33:00,0.8958,0.89585,0.89555,0.8957,288200000.0
2009-02-26 11:34:00,0.8957,0.8961,0.89565,0.89605,184000000.0
2009-02-26 11:35:00,0.89605,0.89605,0.8953,0.89535,316099999.0
2009-02-26 11:36:00,0.89535,0.89575,0.89515,0.89575,203000000.0
2009-02-26 11:37:00,0.89575,0.89585,0.89555,0.89585,241500000.0
2009-02-26 11:38:00,0.8958,0.89605,0.89565,0.8959,227400000.0
2009-02-26 11:39:00,0.8959,0.8961,0.8954,0.89555,340732000.0
2009-02-26 11:40:00,0.89555,0.8956,0.8954,0.8956,117000000.0
2009-02-26 11:41:00,0.8956,0.8956,0.8955,0.89555,62008000.0
2009-02-26 11:42:00,0.89555,0.8956,0.89515,0.8952,169208000.0
2009-02-26 11:43:00,0.8952,0.8952,0.89505,0.89505,363000000.0
2009-02-26 11:44:00,0.89505,0.89515,0.89495,0.89505,209224000.0
2009-02-26 11:45:00,0.89505,0.8951,0.89485,0.89495,135600000.0
2009-02-26 11:46:00,0.89505,0.89545,0.89505,0.8954,138200000.0
2009-02-26 11:47:00,0.8954,0.8956,0.8953,0.8956,253400000.0
2009-02-26 11:48:00,0.8956,0.8956,0.8952,0.8952,197000000.0
2009-02-26 11:49:00,0.8952,0.89525,0.89435,0.89435,318600000.0
2009-02-26 11:50:00,0.89435,0.8947,0.8943,0.8946,159500000.0
2009-02-26 11:51:00,0.89465,0.89465,0.8945,0.8945,232600000.0
2009-02-26 11:52:00,0.89455,0.8946,0.89415,0.8942,345399999.0
2009-02-26 11:53:00,0.8942,0.89475,0.89415,0.8946,275000000.0
2009-02-26 11:54:00,0.8946,0.8947,0.89455,0.89465,140600000.0
2009-02-26 11:55:00,0.89465,0.89475,0.89465,0.8947,82200000.0
2009-02-26 11:56:00,0.8947,0.89485,0.8945,0.89485,228000000.0
2009-02-26 11:57:00,0.8948,0.8949,0.8948,0.89485,166800000.0
2009-02-26 11:58:00,0.89485,0.8949,0.8944,0.8945,320600000.0
2009-02-26 11:59:00,0.8945,0.89475,0.8945,0.89465,331800000.0
2009-02-26 12:00:00,0.8946,0.8948,0.8945,0.8946,230800000.0
2009-02-26 12:01:00,0.8946,0.8946,0.89415,0.89415,354800000.0
2009-02-26 12:02:00,0.89425,0.8944,0.8942,0.8942,190608000.0
2009-02-26 12:03:00,0.89425,0.8946,0.8942,0.8946,291600000.0
2009-02-26 12:04:00,0.89475,0.8949,0.8946,0.8946,177400000.0
2009-02-26 12:05:00,0.8947,0.89475,0.8943,0.89445,191608000.0
2009-02-26 12:06:00,0.89445,0.89445,0.89395,0.8941,327000000.0
2009-02-26 12:07:00,0.89415,0.89415,0.894,0.89415,195600000.0
2009-02-26 12:08:00,0.89415,0.89425,0.8941,0.89415,200000000.0
2009-02-26 12:09:00,0.89415,0.8942,0.89415,0.89415,146000000.0
2009-02-26 12:10:00,0.89415,0.89445,0.89415,0.89435,170400000.0
2009-02-26 12:11:00,0.89435,0.89455,0.89435,0.89445,109400000.0
2009-02-26 12:12:00,0.8944,0.8948,0.8944,0.89475,151216000.0
2009-02-26 12:13:00,0.89475,0.89515,0.89475,0.89515,197000000.0
2009-02-26 12:14:00,0.8952,0.8954,0.895,0.8951,222816000.0
2009-02-26 12:15:00,0.8951,0.89515,0.895,0.89505,113216000.0
2009-02-26 12:16:00,0.89495,0.89515,0.8948,0.89485,92400000.0
2009-02-26 12:17:00,0.89485,0.895,0.8948,0.8948,206808000.0
2009-02-26 12:18:00,0.89485,0.89495,0.89485,0.8949,151800000.0
2009-02-26 12:19:00,0.89485,0.895,0.89485,0.89485,176000000.0
2009-02-26 12:20:00,0.8949,0.8951,0.8949,0.895,204400000.0
2009-02-26 12:21:00,0.895,0.89535,0.895,0.8951,275400000.0
2009-02-26 12:22:00,0.8951,0.89545,0.8951,0.8954,285600000.0
2009-02-26 12:23:00,0.8954,0.8955,0.8951,0.8953,193808000.0
2009-02-26 12:24:00,0.89525,0.8953,0.89515,0.89525,209600000.0
2009-02-26 12:25:00,0.89525,0.8956,0.895,0.895,327800000.0
2009-02-26 12:26:00,0.8951,0.89535,0.8951,0.8953,191608000.0
2009-02-26 12:27:00,0.8953,0.8955,0.8953,0.89535,183400000.0
2009-02-26 12:28:00,0.89535,0.89565,0.89535,0.8955,157200000.0
2009-02-26 12:29:00,0.8955,0.89565,0.89545,0.8956,110008000.0
2009-02-26 12:30:00,0.8956,0.8956,0.89545,0.89545,93016000.0
2009-02-26 12:31:00,0.89545,0.8955,0.89545,0.8955,63200000.0
2009-02-26 12:32:00,0.8955,0.8957,0.8953,0.8957,164200000.0
2009-02-26 12:33:00,0.8957,0.8958,0.8955,0.89555,148000000.0
2009-02-26 12:34:00,0.89555,0.896,0.89555,0.8959,271400000.0
2009-02-26 12:35:00,0.8959,0.8959,0.8956,0.8956,156800000.0
2009-02-26 12:36:00,0.8957,0.8958,0.8955,0.89555,211600000.0
2009-02-26 12:37:00,0.89555,0.8956,0.89535,0.8954,218808000.0
2009-02-26 12:38:00,0.89535,0.89545,0.8951,0.8953,271500000.0
2009-02-26 12:39:00,0.8953,0.89545,0.89525,0.89525,164608000.0
2009-02-26 12:40:00,0.89515,0.8958,0.89515,0.8958,220800000.0
2009-02-26 12:41:00,0.89575,0.8959,0.89565,0.89565,212400000.0
2009-02-26 12:42:00,0.89565,0.89585,0.89565,0.89585,150800000.0
2009-02-26 12:43:00,0.89585,0.89585,0.89575,0.8958,106800000.0
2009-02-26 12:44:00,0.89585,0.89585,0.89575,0.8958,102400000.0
2009-02-26 12:45:00,0.8958,0.89585,0.89575,0.89575,187800000.0
2009-02-26 12:46:00,0.89575,0.8958,0.8957,0.89575,221600000.0
2009-02-26 12:47:00,0.89575,0.89575,0.89555,0.8957,149700000.0
2009-02-26 12:48:00,0.8957,0.8958,0.89525,0.89525,241400000.0
2009-02-26 12:49:00,0.89525,0.89525,0.8945,0.8948,501200000.0
2009-02-26 12:50:00,0.8948,0.89495,0.89465,0.89495,125000000.0
2009-02-26 12:51:00,0.89495,0.8958,0.8949,0.89535,248808000.0
2009-02-26 12:52:00,0.89535,0.89535,0.895,0.89505,194400000.0
2009-02-26 12:53:00,0.89505,0.89505,0.8948,0.89495,297200000.0
2009-02-26 12:54:00,0.89495,0.895,0.8947,0.8947,188600000.0
2009-02-26 12:55:00,0.8947,0.89475,0.8944,0.8945,115000000.0
2009-02-26 12:56:00,0.8945,0.89465,0.89415,0.89415,169400000.0
2009-02-26 12:57:00,0.89415,0.8947,0.89415,0.8946,280600000.0
2009-02-26 12:58:00,0.8946,0.89465,0.8937,0.89385,311900000.0
2009-02-26 12:59:00,0.89385,0.894,0.8938,0.894,171000000.0
2009-02-26 13:00:00,0.894,0.8941,0.8938,0.89385,132000000.0
2009-02-26 13:01:00,0.89385,0.89385,0.8936,0.89375,178400000.0
2009-02-26 13:02:00,0.89375,0.89425,0.8937,0.8942,160000000.0
2009-02-26 13:03:00,0.89415,0.8943,0.89405,0.89425,108200000.0
2009-02-26 13:04:00,0.8943,0.89475,0.8942,0.89465,133700000.0
2009-02-26 13:05:00,0.89465,0.89475,0.8943,0.8945,309116000.0
2009-02-26 13:06:00,0.8945,0.8949,0.8944,0.8948,201608000.0
2009-02-26 13:07:00,0.8948,0.895,0.8946,0.8949,127608000.0
2009-02-26 13:08:00,0.8949,0.8949,0.89455,0.89485,85000000.0
2009-02-26 13:09:00,0.89485,0.8951,0.89485,0.895,87200000.0
2009-02-26 13:10:00,0.895,0.89545,0.89495,0.89525,151008000.0
2009-02-26 13:11:00,0.8953,0.8957,0.8953,0.8955,174616000.0
2009-02-26 13:12:00,0.89545,0.8956,0.89535,0.8954,132408000.0
2009-02-26 13:13:00,0.8954,0.8954,0.89405,0.8945,216300000.0
2009-02-26 13:14:00,0.89455,0.8948,0.89435,0.8946,277624000.0
2009-02-26 13:15:00,0.8946,0.89465,0.89425,0.8943,93224000.0
2009-02-26 13:16:00,0.8943,0.89445,0.89425,0.89425,315600000.0
2009-02-26 13:17:00,0.89425,0.89435,0.8942,0.8943,97200000.0
2009-02-26 13:18:00,0.8943,0.89445,0.8942,0.89445,154000000.0
2009-02-26 13:19:00,0.8944,0.89455,0.89425,0.89455,114000000.0
2009-02-26 13:20:00,0.89455,0.8947,0.8944,0.8945,131400000.0
2009-02-26 13:21:00,0.8945,0.8947,0.89445,0.8945,230000000.0
2009-02-26 13:22:00,0.8945,0.8951,0.8945,0.89475,219600000.0
2009-02-26 13:23:00,0.8948,0.89515,0.89475,0.89515,129400000.0
2009-02-26 13:24:00,0.8952,0.8954,0.8951,0.8953,185400000.0
2009-02-26 13:25:00,0.8953,0.8954,0.89515,0.89525,146600000.0
2009-02-26 13:26:00,0.89535,0.89535,0.89525,0.89535,101000000.0
2009-02-26 13:27:00,0.89535,0.89535,0.8952,0.8952,17400000.0
2009-02-26 13:28:00,0.89525,0.89525,0.89505,0.89515,105400000.0
2009-02-26 13:29:00,0.89515,0.89515,0.89455,0.89465,120400000.0
2009-02-26 13:30:00,0.89465,0.895,0.89465,0.8949,65400000.0
2009-02-26 13:31:00,0.8949,0.89495,0.8948,0.89485,52200000.0
2009-02-26 13:32:00,0.89485,0.89495,0.89485,0.8949,176200000.0
2009-02-26 13:33:00,0.89495,0.8951,0.8949,0.895,134800000.0
2009-02-26 13:34:00,0.895,0.8954,0.89495,0.89535,141800000.0
2009-02-26 13:35:00,0.89525,0.8954,0.89525,0.8953,92308000.0
2009-02-26 13:36:00,0.8953,0.8954,0.8951,0.89525,211500000.0
2009-02-26 13:37:00,0.89525,0.8954,0.89525,0.89535,115000000.0
2009-02-26 13:38:00,0.89535,0.8958,0.8953,0.89575,304200000.0
2009-02-26 13:39:00,0.89585,0.8963,0.89585,0.8962,306800000.0
2009-02-26 13:40:00,0.8962,0.8967,0.89615,0.8964,281800000.0
2009-02-26 13:41:00,0.8964,0.8966,0.8964,0.89655,141000000.0
2009-02-26 13:42:00,0.89655,0.89665,0.89645,0.89655,259200000.0
2009-02-26 13:43:00,0.89655,0.8966,0.89635,0.8965,149200000.0
2009-02-26 13:44:00,0.8965,0.8965,0.89625,0.89625,98800000.0
2009-02-26 13:45:00,0.89625,0.8965,0.8962,0.8963,446300000.0
2009-02-26 13:46:00,0.8963,0.8964,0.8962,0.8963,273400000.0
2009-02-26 13:47:00,0.8963,0.8964,0.89615,0.89615,279000000.0
2009-02-26 13:48:00,0.89615,0.89615,0.89595,0.89605,314600000.0
2009-02-26 13:49:00,0.89605,0.89625,0.89605,0.89615,123800000.0
2009-02-26 13:50:00,0.89615,0.89685,0.89615,0.89685,212600000.0
2009-02-26 13:51:00,0.8968,0.89685,0.8966,0.89665,295700000.0
2009-02-26 13:52:00,0.89665,0.8967,0.8966,0.8966,210800000.0
2009-02-26 13:53:00,0.89665,0.89665,0.89655,0.8966,205800000.0
2009-02-26 13:54:00,0.8966,0.8966,0.8957,0.8958,205800000.0
2009-02-26 13:55:00,0.8958,0.8958,0.8954,0.89545,176400000.0
2009-02-26 13:56:00,0.8955,0.89605,0.89545,0.89605,178800000.0
2009-02-26 13:57:00,0.89605,0.8963,0.896,0.8963,212000000.0
2009-02-26 13:58:00,0.8963,0.89635,0.89605,0.89625,340400000.0
2009-02-26 13:59:00,0.89635,0.8967,0.896,0.89635,225600000.0
2009-02-26 14:00:00,0.89635,0.8964,0.8961,0.8962,255200000.0
2009-02-26 14:01:00,0.89615,0.8962,0.896,0.896,119208000.0
2009-02-26 14:02:00,0.89605,0.89605,0.89595,0.896,115600000.0
2009-02-26 14:03:00,0.896,0.896,0.89595,0.89595,76600000.0
2009-02-26 14:04:00,0.89595,0.89595,0.89505,0.89525,327100000.0
2009-02-26 14:05:00,0.8952,0.8955,0.895,0.89545,351400000.0
2009-02-26 14:06:00,0.89545,0.8955,0.8953,0.8953,336000000.0
2009-02-26 14:07:00,0.8953,0.8954,0.8951,0.89535,197600000.0
2009-02-26 14:08:00,0.8954,0.8954,0.8953,0.8953,64700000.0
2009-02-26 14:09:00,0.8953,0.8953,0.895,0.895,158000000.0
2009-02-26 14:10:00,0.89505,0.89515,0.895,0.8951,159200000.0
2009-02-26 14:11:00,0.89505,0.89515,0.8949,0.895,113900000.0
2009-02-26 14:12:00,0.8951,0.89535,0.8951,0.89525,106600000.0
2009-02-26 14:13:00,0.89525,0.89525,0.8949,0.8951,157800000.0
2009-02-26 14:14:00,0.8951,0.89525,0.89505,0.8952,178100000.0
2009-02-26 14:15:00,0.89525,0.8953,0.8951,0.89525,232164000.0
2009-02-26 14:16:00,0.89525,0.8953,0.89515,0.8952,553800000.0
2009-02-26 14:17:00,0.8952,0.8952,0.895,0.8951,172924000.0
2009-02-26 14:18:00,0.895,0.89505,0.89465,0.8947,82816000.0
2009-02-26 14:19:00,0.89465,0.8947,0.89425,0.89445,217400000.0
2009-02-26 14:20:00,0.89445,0.89465,0.89435,0.89465,210700000.0
2009-02-26 14:21:00,0.89465,0.89465,0.89435,0.89445,126200000.0
2009-02-26 14:22:00,0.89445,0.8947,0.8944,0.8946,154200000.0
2009-02-26 14:23:00,0.8946,0.8947,0.8945,0.8945,149208000.0
2009-02-26 14:24:00,0.8945,0.89455,0.89415,0.89435,329408000.0
2009-02-26 14:25:00,0.8944,0.89455,0.8943,0.89455,275599999.0
2009-02-26 14:26:00,0.8945,0.8946,0.8942,0.89425,264100000.0
2009-02-26 14:27:00,0.8942,0.8945,0.8942,0.89435,258800000.0
2009-02-26 14:28:00,0.89435,0.8944,0.8942,0.8942,133616000.0
2009-02-26 14:29:00,0.89425,0.89425,0.89405,0.89425,214008000.0
2009-02-26 14:30:00,0.89425,0.89435,0.8941,0.89435,210800000.0
2009-02-26 14:31:00,0.89435,0.8946,0.8943,0.89455,113600000.0
2009-02-26 14:32:00,0.89455,0.8946,0.8943,0.89435,94400000.0
2009-02-26 14:33:00,0.89435,0.89445,0.89435,0.89435,112400000.0
2009-02-26 14:34:00,0.89435,0.89435,0.8943,0.8943,38600000.0
2009-02-26 14:35:00,0.8943,0.8943,0.8943,0.8943,53400000.0
2009-02-26 14:36:00,0.8943,0.8944,0.89425,0.89425,137800000.0
2009-02-26 14:37:00,0.89425,0.89465,0.89425,0.89455,194200000.0
2009-02-26 14:38:00,0.8945,0.89465,0.89445,0.8945,139200000.0
2009-02-26 14:39:00,0.89455,0.89465,0.89445,0.89455,265400000.0
2009-02-26 14:40:00,0.89455,0.89475,0.89445,0.89455,265400000.0
2009-02-26 14:41:00,0.8946,0.8949,0.89445,0.8945,358000000.0
2009-02-26 14:42:00,0.8945,0.8945,0.8931,0.8931,435700000.0
2009-02-26 14:43:00,0.8931,0.8932,0.89285,0.89285,406200000.0
2009-02-26 14:44:00,0.8929,0.8934,0.89285,0.89325,226800000.0
2009-02-26 14:45:00,0.8932,0.8934,0.8929,0.8933,382000000.0
2009-02-26 14:46:00,0.8933,0.8934,0.89325,0.89325,249800000.0
2009-02-26 14:47:00,0.89335,0.8937,0.8933,0.8935,333600000.0
2009-02-26 14:48:00,0.8935,0.89355,0.89325,0.8933,316038000.0
2009-02-26 14:49:00,0.8933,0.8935,0.8933,0.89335,262400000.0
2009-02-26 14:50:00,0.8933,0.8933,0.89285,0.89305,279100000.0
2009-02-26 14:51:00,0.89305,0.89305,0.8928,0.89285,444614000.0
2009-02-26 14:52:00,0.89285,0.8931,0.89285,0.89285,284000000.0
2009-02-26 14:53:00,0.8928,0.89295,0.8928,0.8928,294200000.0
2009-02-26 14:54:00,0.8928,0.893,0.89275,0.8928,273800000.0
2009-02-26 14:55:00,0.8928,0.893,0.89215,0.89215,422138000.0
2009-02-26 14:56:00,0.89215,0.8924,0.8921,0.8921,595800000.0
2009-02-26 14:57:00,0.8921,0.8923,0.8919,0.89195,330400000.0
2009-02-26 14:58:00,0.89195,0.89205,0.89185,0.89185,194400000.0
2009-02-26 14:59:00,0.89185,0.89235,0.8918,0.89235,321200000.0
2009-02-26 15:00:00,0.89235,0.89245,0.8921,0.89215,301500000.0
2009-02-26 15:01:00,0.89215,0.8922,0.8917,0.89175,210538000.0
2009-02-26 15:02:00,0.89165,0.8922,0.89165,0.8921,265738000.0
2009-02-26 15:03:00,0.8921,0.8923,0.892,0.89215,284800000.0
2009-02-26 15:04:00,0.89215,0.8922,0.8921,0.89215,147500000.0
2009-02-26 15:05:00,0.89215,0.89215,0.8918,0.8919,158600000.0
2009-02-26 15:06:00,0.8919,0.89205,0.8918,0.89185,140514000.0
2009-02-26 15:07:00,0.89185,0.8919,0.89145,0.89175,247314000.0
2009-02-26 15:08:00,0.89165,0.89205,0.89145,0.8916,230852000.0
2009-02-26 15:09:00,0.8916,0.8917,0.8914,0.8914,218638000.0
2009-02-26 15:10:00,0.8914,0.89155,0.89135,0.89145,400400000.0
2009-02-26 15:11:00,0.89135,0.89175,0.89115,0.89125,602476001.0
2009-02-26 15:12:00,0.8913,0.8914,0.8912,0.89125,249276000.0
2009-02-26 15:13:00,0.89125,0.89145,0.8912,0.89125,597199999.0
2009-02-26 15:14:00,0.8913,0.89135,0.8912,0.8912,370275999.0
2009-02-26 15:15:00,0.8913,0.89135,0.891,0.8913,249600000.0
2009-02-26 15:16:00,0.8913,0.89145,0.89125,0.89145,200838000.0
2009-02-26 15:17:00,0.89145,0.8915,0.89105,0.89105,370114001.0
2009-02-26 15:18:00,0.8911,0.8914,0.89105,0.8913,419599999.0
2009-02-26 15:19:00,0.89135,0.8918,0.8913,0.8917,289600000.0
2009-02-26 15:20:00,0.89175,0.89195,0.89165,0.8918,332137998.0
2009-02-26 15:21:00,0.8918,0.89185,0.8915,0.89155,119276000.0
2009-02-26 15:22:00,0.89155,0.8916,0.89135,0.8914,220400000.0
2009-02-26 15:23:00,0.8914,0.8915,0.89125,0.8914,339199999.0
2009-02-26 15:24:00,0.8914,0.89145,0.89115,0.8913,191400001.0
2009-02-26 15:25:00,0.89135,0.8915,0.89125,0.8913,286000000.0
2009-02-26 15:26:00,0.8913,0.8914,0.89105,0.8912,193452000.0
2009-02-26 15:27:00,0.8912,0.8913,0.8911,0.89125,322313999.0
2009-02-26 15:28:00,0.89125,0.89185,0.891,0.8916,450975999.0
2009-02-26 15:29:00,0.8915,0.89155,0.891,0.89125,317400000.0
2009-02-26 15:30:00,0.8911,0.8911,0.8896,0.89035,579399999.0
2009-02-26 15:31:00,0.89025,0.8905,0.8898,0.89015,346600000.0
2009-02-26 15:32:00,0.89015,0.8904,0.88995,0.8904,301400000.0
2009-02-26 15:33:00,0.8904,0.89125,0.89035,0.8912,363600000.0
2009-02-26 15:34:00,0.89125,0.89155,0.8911,0.89155,215900000.0
2009-02-26 15:35:00,0.89155,0.8917,0.89125,0.89125,132700000.0
2009-02-26 15:36:00,0.89125,0.8917,0.89125,0.8916,280800000.0
2009-02-26 15:37:00,0.8916,0.89175,0.8915,0.8917,149600000.0
2009-02-26 15:38:00,0.8917,0.8919,0.89155,0.8919,220900000.0
2009-02-26 15:39:00,0.8919,0.8927,0.8919,0.89225,376300000.0
2009-02-26 15:40:00,0.89225,0.89245,0.8922,0.8924,204375999.0
2009-02-26 15:41:00,0.89245,0.8928,0.89245,0.8927,127414000.0
2009-02-26 15:42:00,0.8927,0.8927,0.89235,0.8926,129038000.0
2009-02-26 15:43:00,0.89255,0.8926,0.89185,0.892,255800000.0
2009-02-26 15:44:00,0.892,0.8922,0.89185,0.89195,239200000.0
2009-02-26 15:45:00,0.89195,0.89195,0.8918,0.89195,113700000.0
2009-02-26 15:46:00,0.89195,0.892,0.89175,0.89195,127200000.0
2009-02-26 15:47:00,0.89195,0.892,0.89125,0.8913,258100000.0
2009-02-26 15:48:00,0.89135,0.8914,0.8911,0.89125,183476000.0
2009-02-26 15:49:00,0.8911,0.89125,0.89105,0.89105,139600000.0
2009-02-26 15:50:00,0.8911,0.89115,0.89095,0.89095,133000000.0
2009-02-26 15:51:00,0.89095,0.8911,0.89095,0.89105,120600000.0
2009-02-26 15:52:00,0.89105,0.89105,0.89065,0.89085,174400000.0
2009-02-26 15:53:00,0.89085,0.8909,0.89065,0.89085,207000000.0
2009-02-26 15:54:00,0.89085,0.8909,0.89065,0.8909,281800000.0
2009-02-26 15:55:00,0.89095,0.89115,0.89055,0.8906,139600000.0
2009-02-26 15:56:00,0.8906,0.8906,0.8899,0.89005,303214000.0
2009-02-26 15:57:00,0.8901,0.8904,0.8899,0.89035,270600000.0
2009-02-26 15:58:00,0.89035,0.89055,0.8903,0.89045,303000000.0
2009-02-26 15:59:00,0.89045,0.89065,0.89045,0.89055,202100000.0
2009-02-26 16:00:00,0.89055,0.89055,0.89015,0.89025,244800000.0
2009-02-26 16:01:00,0.8902,0.89025,0.8901,0.8902,219500000.0
2009-02-26 16:02:00,0.8902,0.8903,0.89005,0.8901,151500000.0
2009-02-26 16:03:00,0.8901,0.8901,0.88945,0.8895,212314000.0
2009-02-26 16:04:00,0.88945,0.8895,0.88885,0.8889,260676000.0
2009-02-26 16:05:00,0.88885,0.8891,0.8886,0.88905,263738000.0
2009-02-26 16:06:00,0.88905,0.8896,0.88905,0.8893,172476000.0
2009-02-26 16:07:00,0.8893,0.8893,0.8892,0.88925,219438000.0
2009-02-26 16:08:00,0.88925,0.8894,0.889,0.8891,283100000.0
2009-02-26 16:09:00,0.8891,0.8893,0.88895,0.88895,256600000.0
2009-02-26 16:10:00,0.88895,0.889,0.8887,0.88875,226937999.0
2009-02-26 16:11:00,0.88875,0.88885,0.88855,0.8886,280038000.0
2009-02-26 16:12:00,0.8886,0.8886,0.88825,0.8883,337200000.0
2009-02-26 16:13:00,0.8883,0.8883,0.88805,0.88805,380200000.0
2009-02-26 16:14:00,0.88805,0.88835,0.88805,0.88835,623600003.0
2009-02-26 16:15:00,0.8884,0.88925,0.8884,0.8892,528399998.0
2009-02-26 16:16:00,0.88925,0.8896,0.88915,0.8896,315200001.0
2009-02-26 16:17:00,0.8895,0.88975,0.88945,0.88965,476300000.0
2009-02-26 16:18:00,0.8896,0.8898,0.88955,0.8898,443800000.0
2009-02-26 16:19:00,0.88985,0.88985,0.8896,0.8896,317800000.0
2009-02-26 16:20:00,0.8896,0.88965,0.8892,0.8896,521600001.0
2009-02-26 16:21:00,0.88955,0.88955,0.8891,0.8891,631600001.0
2009-02-26 16:22:00,0.88915,0.8895,0.8891,0.88915,781199996.0
2009-02-26 16:23:00,0.88915,0.8892,0.8887,0.88905,655475998.0
2009-02-26 16:24:00,0.88905,0.8891,0.8889,0.88905,681799994.0
2009-02-26 16:25:00,0.8891,0.88915,0.88885,0.8891,484200000.0
2009-02-26 16:26:00,0.8891,0.88925,0.889,0.8891,427600000.0
2009-02-26 16:27:00,0.8891,0.88935,0.8891,0.8893,985400007.0
2009-02-26 16:28:00,0.8893,0.8894,0.8892,0.8892,543200000.0
2009-02-26 16:29:00,0.8892,0.88945,0.8892,0.88935,614000004.0
2009-02-26 16:30:00,0.88935,0.8894,0.8892,0.8892,464000000.0
2009-02-26 16:31:00,0.8892,0.8893,0.8892,0.88925,238000000.0
2009-02-26 16:32:00,0.88925,0.8893,0.889,0.8891,802200000.0
2009-02-26 16:33:00,0.8891,0.8893,0.8891,0.88925,661800000.0
2009-02-26 16:34:00,0.8893,0.88945,0.8892,0.8892,457400001.0
2009-02-26 16:35:00,0.8892,0.8892,0.88915,0.8892,141400000.0
2009-02-26 16:36:00,0.88925,0.88955,0.88925,0.8893,872600009.0
2009-02-26 16:37:00,0.8893,0.88935,0.8892,0.8892,752200001.0
2009-02-26 16:38:00,0.8892,0.8892,0.88895,0.8891,312600000.0
2009-02-26 16:39:00,0.8891,0.8891,0.8889,0.889,482800000.0
2009-02-26 16:40:00,0.88905,0.8893,0.889,0.8891,450999999.0
2009-02-26 16:41:00,0.8892,0.88935,0.8889,0.88935,594800000.0
2009-02-26 16:42:00,0.88935,0.8897,0.8893,0.8896,683999999.0
2009-02-26 16:43:00,0.8896,0.8899,0.88955,0.8899,520400000.0
2009-02-26 16:44:00,0.88995,0.89,0.88965,0.88995,673000001.0
2009-02-26 16:45:00,0.88995,0.89,0.8897,0.8898,597199999.0
2009-02-26 16:46:00,0.8898,0.8898,0.8891,0.8891,388200000.0
2009-02-26 16:47:00,0.8891,0.8895,0.88905,0.88935,977799995.0
2009-02-26 16:48:00,0.88935,0.88935,0.8891,0.8892,838000001.0
2009-02-26 16:49:00,0.88915,0.88955,0.8891,0.88945,680799999.0
2009-02-26 16:50:00,0.88945,0.8896,0.88925,0.8894,754799998.0
2009-02-26 16:51:00,0.88935,0.88975,0.8893,0.8896,826999999.0
2009-02-26 16:52:00,0.88965,0.89,0.88955,0.89,1164600003.0
2009-02-26 16:53:00,0.88995,0.89015,0.8898,0.89,874800000.0
2009-02-26 16:54:00,0.88995,0.89055,0.88985,0.89055,649400002.0
2009-02-26 16:55:00,0.8905,0.89085,0.89045,0.8907,599800001.0
2009-02-26 16:56:00,0.8907,0.89075,0.8906,0.8906,552400000.0
2009-02-26 16:57:00,0.8906,0.8908,0.89055,0.8908,850799997.0
2009-02-26 16:58:00,0.8908,0.89105,0.8908,0.8909,234000000.0
2009-02-26 16:59:00,0.8909,0.8909,0.89055,0.8906,427600000.0
2009-02-26 17:00:00,0.89055,0.89095,0.8904,0.89065,375400000.0
2009-02-26 17:01:00,0.89065,0.89085,0.89045,0.8905,356038000.0
2009-02-26 17:02:00,0.8905,0.89055,0.88945,0.8896,398200000.0
2009-02-26 17:03:00,0.8895,0.88985,0.8895,0.8898,285200000.0
2009-02-26 17:04:00,0.8898,0.88985,0.8895,0.8895,355200000.0
2009-02-26 17:05:00,0.8895,0.8895,0.8892,0.8894,272800000.0
2009-02-26 17:06:00,0.8895,0.8896,0.8893,0.88935,168600000.0
2009-02-26 17:07:00,0.88935,0.88935,0.8886,0.8887,215476000.0
2009-02-26 17:08:00,0.8887,0.8889,0.88855,0.8886,224100000.0
2009-02-26 17:09:00,0.88855,0.8886,0.8882,0.88855,232600000.0
2009-02-26 17:10:00,0.8886,0.88865,0.8884,0.8884,242800000.0
2009-02-26 17:11:00,0.88845,0.88895,0.88845,0.88885,226400000.0
2009-02-26 17:12:00,0.8888,0.88935,0.88875,0.8893,399000000.0
2009-02-26 17:13:00,0.8893,0.88945,0.8892,0.8894,267199999.0
2009-02-26 17:14:00,0.8894,0.8895,0.88915,0.88935,608400003.0
2009-02-26 17:15:00,0.88935,0.8896,0.88925,0.88925,691600000.0
2009-02-26 17:16:00,0.88925,0.88935,0.88895,0.88915,643500000.0
2009-02-26 17:17:00,0.8891,0.8892,0.8884,0.88845,534438001.0
2009-02-26 17:18:00,0.88845,0.8888,0.8884,0.8887,521799998.0
2009-02-26 17:19:00,0.8887,0.88885,0.8884,0.8886,736600001.0
2009-02-26 17:20:00,0.88865,0.8887,0.8884,0.88855,799599999.0
2009-02-26 17:21:00,0.88855,0.88855,0.88835,0.88845,812799998.0
2009-02-26 17:22:00,0.88845,0.88855,0.888,0.8881,679000005.0
2009-02-26 17:23:00,0.88815,0.8883,0.8879,0.8881,757399998.0
2009-02-26 17:24:00,0.8881,0.8885,0.888,0.88845,573000002.0
2009-02-26 17:25:00,0.88845,0.88865,0.8884,0.88845,380600000.0
2009-02-26 17:26:00,0.88845,0.88865,0.88845,0.8886,373200000.0
2009-02-26 17:27:00,0.8886,0.8887,0.8885,0.88855,288799999.0
2009-02-26 17:28:00,0.88855,0.88855,0.88825,0.8883,308600000.0
2009-02-26 17:29:00,0.8883,0.88845,0.8882,0.8882,152400000.0
2009-02-26 17:30:00,0.8882,0.88825,0.888,0.888,216800000.0
2009-02-26 17:31:00,0.888,0.8881,0.8878,0.8878,223400000.0
2009-02-26 17:32:00,0.8878,0.88795,0.8877,0.8877,330500000.0
2009-02-26 17:33:00,0.8877,0.888,0.8877,0.8879,523400004.0
2009-02-26 17:34:00,0.8879,0.888,0.8877,0.88785,371600001.0
2009-02-26 17:35:00,0.8879,0.8881,0.8879,0.88805,183400000.0
2009-02-26 17:36:00,0.88805,0.8881,0.88735,0.88735,301299999.0
2009-02-26 17:37:00,0.88735,0.88735,0.887,0.8871,456799999.0
2009-02-26 17:38:00,0.8871,0.8873,0.887,0.88715,260800000.0
2009-02-26 17:39:00,0.88715,0.88725,0.88705,0.88715,320700000.0
2009-02-26 17:40:00,0.88715,0.88725,0.88705,0.8872,294200000.0
2009-02-26 17:41:00,0.8872,0.88725,0.8869,0.887,410700000.0
2009-02-26 17:42:00,0.887,0.887,0.88655,0.8868,298300000.0
2009-02-26 17:43:00,0.8867,0.8869,0.8866,0.8866,344800000.0
2009-02-26 17:44:00,0.88665,0.8867,0.8864,0.8864,365200000.0
2009-02-26 17:45:00,0.8864,0.8867,0.8863,0.88665,441400000.0
2009-02-26 17:46:00,0.8867,0.8869,0.8865,0.8869,446800000.0
2009-02-26 17:47:00,0.8868,0.887,0.88675,0.88685,311176000.0
2009-02-26 17:48:00,0.88685,0.88685,0.88635,0.8865,447000000.0
2009-02-26 17:49:00,0.8865,0.8867,0.8864,0.88665,363000000.0
2009-02-26 17:50:00,0.8866,0.8869,0.8866,0.88685,331400000.0
2009-02-26 17:51:00,0.8869,0.8869,0.88665,0.88665,197800000.0
2009-02-26 17:52:00,0.88665,0.88705,0.88665,0.88705,310000000.0
2009-02-26 17:53:00,0.88705,0.88715,0.88685,0.88685,257800000.0
2009-02-26 17:54:00,0.88675,0.88695,0.88665,0.88665,213800000.0
2009-02-26 17:55:00,0.88665,0.8868,0.88655,0.8867,246800000.0
2009-02-26 17:56:00,0.88675,0.88685,0.8867,0.8868,276800000.0
2009-02-26 17:57:00,0.88675,0.88685,0.88675,0.8868,120200000.0
2009-02-26 17:58:00,0.8868,0.887,0.8867,0.887,199600000.0
2009-02-26 17:59:00,0.887,0.88805,0.88685,0.88765,238000000.0
2009-02-26 18:00:00,0.88765,0.8882,0.88765,0.888,213038000.0
2009-02-26 18:01:00,0.888,0.88815,0.8878,0.8879,299000000.0
2009-02-26 18:02:00,0.88785,0.8885,0.88785,0.88845,232800000.0
2009-02-26 18:03:00,0.8884,0.88875,0.8884,0.88865,275200000.0
2009-02-26 18:04:00,0.88865,0.88875,0.88855,0.8886,193600000.0
2009-02-26 18:05:00,0.88865,0.8891,0.8886,0.8888,287000000.0
2009-02-26 18:06:00,0.8888,0.88885,0.88865,0.88875,211800000.0
2009-02-26 18:07:00,0.88875,0.8888,0.8887,0.8887,251400000.0
2009-02-26 18:08:00,0.88875,0.88885,0.8886,0.8888,198500000.0
2009-02-26 18:09:00,0.88865,0.88915,0.88865,0.889,249200000.0
2009-02-26 18:10:00,0.889,0.88955,0.889,0.8893,308200000.0
2009-02-26 18:11:00,0.8893,0.8895,0.8892,0.8893,314200000.0
2009-02-26 18:12:00,0.8893,0.8893,0.889,0.88905,186600000.0
2009-02-26 18:13:00,0.8891,0.88915,0.88865,0.88905,366600000.0
2009-02-26 18:14:00,0.8891,0.88915,0.88885,0.88885,187600000.0
2009-02-26 18:15:00,0.88885,0.88905,0.88885,0.889,139600000.0
2009-02-26 18:16:00,0.889,0.8893,0.88895,0.8891,244800000.0
2009-02-26 18:17:00,0.88955,0.88955,0.8893,0.88945,195400000.0
2009-02-26 18:18:00,0.88955,0.88965,0.88895,0.8891,283600000.0
2009-02-26 18:19:00,0.8891,0.88915,0.8888,0.889,231200000.0
2009-02-26 18:20:00,0.88895,0.8896,0.8887,0.8896,268000000.0
2009-02-26 18:21:00,0.88955,0.88955,0.88915,0.8894,319800000.0
2009-02-26 18:22:00,0.8893,0.89,0.8893,0.8899,209000000.0
2009-02-26 18:23:00,0.8899,0.89,0.88935,0.8894,211800000.0
2009-02-26 18:24:00,0.88945,0.8895,0.88935,0.8895,131400000.0
2009-02-26 18:25:00,0.88955,0.88955,0.88935,0.8894,195400000.0
2009-02-26 18:26:00,0.8894,0.88975,0.88935,0.8896,208600000.0
2009-02-26 18:27:00,0.8896,0.8896,0.88915,0.88925,171000000.0
2009-02-26 18:28:00,0.8893,0.8894,0.88915,0.8894,168000000.0
2009-02-26 18:29:00,0.8893,0.88935,0.8891,0.8891,202200000.0
2009-02-26 18:30:00,0.8891,0.88935,0.88905,0.8891,235000000.0
2009-02-26 18:31:00,0.8891,0.88915,0.88905,0.88915,218200000.0
2009-02-26 18:32:00,0.88915,0.89,0.8891,0.89,289200000.0
2009-02-26 18:33:00,0.88995,0.89015,0.88995,0.8901,126638000.0
2009-02-26 18:34:00,0.8901,0.89025,0.88995,0.8902,301500001.0
2009-02-26 18:35:00,0.89015,0.89025,0.8901,0.89015,171200000.0
2009-02-26 18:36:00,0.89025,0.8904,0.89025,0.8903,53400000.0
2009-02-26 18:37:00,0.8903,0.8903,0.8903,0.8903,58200000.0
2009-02-26 18:38:00,0.8903,0.8903,0.89005,0.8901,174700000.0
2009-02-26 18:39:00,0.8901,0.8901,0.8897,0.88975,181600000.0
2009-02-26 18:40:00,0.8898,0.89015,0.8898,0.89,307600000.0
2009-02-26 18:41:00,0.89,0.8901,0.8896,0.8898,336600000.0
2009-02-26 18:42:00,0.88975,0.89005,0.88965,0.88995,301800000.0
2009-02-26 18:43:00,0.89,0.8901,0.8899,0.89,173900000.0
2009-02-26 18:44:00,0.89,0.8901,0.8898,0.8899,291600000.0
2009-02-26 18:45:00,0.8899,0.89,0.88985,0.88995,376400000.0
2009-02-26 18:46:00,0.88995,0.89025,0.8899,0.89015,231200000.0
2009-02-26 18:47:00,0.89015,0.8902,0.88995,0.89,242100000.0
2009-02-26 18:48:00,0.89,0.89005,0.8899,0.88995,101000000.0
2009-02-26 18:49:00,0.88995,0.8902,0.88995,0.8901,196400000.0
2009-02-26 18:50:00,0.8901,0.89025,0.8901,0.8901,135800000.0
2009-02-26 18:51:00,0.8901,0.89015,0.8901,0.8901,94800000.0
2009-02-26 18:52:00,0.8901,0.8903,0.8901,0.8902,59600000.0
2009-02-26 18:53:00,0.8903,0.89045,0.8902,0.8904,169400000.0
2009-02-26 18:54:00,0.8904,0.8904,0.89015,0.89015,130400000.0
2009-02-26 18:55:00,0.89015,0.8903,0.8901,0.8901,118600000.0
2009-02-26 18:56:00,0.89005,0.8903,0.89,0.8902,82000000.0
2009-02-26 18:57:00,0.8902,0.8902,0.8902,0.8902,23000000.0
2009-02-26 18:58:00,0.8902,0.89025,0.8901,0.8902,161600000.0
2009-02-26 18:59:00,0.8902,0.8902,0.88995,0.89,169300000.0
2009-02-26 19:00:00,0.89,0.8901,0.88995,0.89,202200000.0
2009-02-26 19:01:00,0.89,0.89025,0.89,0.89025,148800000.0
2009-02-26 19:02:00,0.8902,0.8907,0.8902,0.8907,117600000.0
2009-02-26 19:03:00,0.89075,0.89105,0.89055,0.891,178400000.0
2009-02-26 19:04:00,0.89105,0.8911,0.8908,0.89085,151900000.0
2009-02-26 19:05:00,0.89085,0.89095,0.89075,0.8909,141600000.0
2009-02-26 19:06:00,0.8909,0.8909,0.89065,0.8907,146000000.0
2009-02-26 19:07:00,0.8907,0.8908,0.8905,0.8905,151400000.0
2009-02-26 19:08:00,0.8905,0.89075,0.8905,0.89065,121800000.0
2009-02-26 19:09:00,0.8907,0.89105,0.8906,0.8909,246400000.0
2009-02-26 19:10:00,0.8909,0.891,0.89085,0.89095,218400000.0
2009-02-26 19:11:00,0.8909,0.8911,0.89085,0.89095,290000000.0
2009-02-26 19:12:00,0.89095,0.89105,0.8908,0.8909,267200000.0
2009-02-26 19:13:00,0.8909,0.8909,0.8908,0.89085,123600000.0
2009-02-26 19:14:00,0.8908,0.891,0.8908,0.8909,227200000.0
2009-02-26 19:15:00,0.891,0.89105,0.8909,0.89105,113000000.0
2009-02-26 19:16:00,0.8911,0.89125,0.89095,0.891,164300000.0
2009-02-26 19:17:00,0.891,0.891,0.8906,0.89065,129200000.0
2009-02-26 19:18:00,0.8907,0.89085,0.89065,0.8908,91200000.0
2009-02-26 19:19:00,0.8908,0.89085,0.8907,0.8907,149200000.0
2009-02-26 19:20:00,0.8907,0.8907,0.8905,0.8905,165200000.0
2009-02-26 19:21:00,0.89045,0.89055,0.89045,0.8905,51400000.0
2009-02-26 19:22:00,0.8905,0.8905,0.8903,0.89035,55600000.0
2009-02-26 19:23:00,0.89035,0.89035,0.8901,0.8901,153400000.0
2009-02-26 19:24:00,0.89015,0.89025,0.88995,0.88995,213800000.0
2009-02-26 19:25:00,0.88995,0.89035,0.88995,0.8902,125400000.0
2009-02-26 19:26:00,0.8902,0.8903,0.8901,0.8901,54338000.0
2009-02-26 19:27:00,0.8901,0.8901,0.88985,0.88985,112000000.0
2009-02-26 19:28:00,0.88985,0.89,0.88975,0.89,96200000.0
2009-02-26 19:29:00,0.89,0.89005,0.88995,0.88995,36400000.0
2009-02-26 19:30:00,0.89,0.89,0.88985,0.88985,122400000.0
2009-02-26 19:31:00,0.8899,0.89015,0.8899,0.8901,68400000.0
2009-02-26 19:32:00,0.8901,0.8901,0.89,0.8901,89600000.0
2009-02-26 19:33:00,0.8901,0.8902,0.89005,0.8902,46200000.0
2009-02-26 19:34:00,0.8902,0.89025,0.89015,0.89025,22400000.0
2009-02-26 19:35:00,0.89025,0.89045,0.89015,0.8902,106638000.0
2009-02-26 19:36:00,0.8902,0.8902,0.89005,0.8902,63200000.0
2009-02-26 19:37:00,0.89015,0.89075,0.89015,0.8904,80838000.0
2009-02-26 19:38:00,0.89035,0.8904,0.89025,0.89025,29200000.0
2009-02-26 19:39:00,0.89025,0.89025,0.89015,0.8902,23800000.0
2009-02-26 19:40:00,0.8902,0.8902,0.89,0.8901,68000000.0
2009-02-26 19:41:00,0.8901,0.8901,0.88995,0.89005,106600000.0
2009-02-26 19:42:00,0.89005,0.8902,0.89005,0.8902,60400000.0
2009-02-26 19:43:00,0.8901,0.8901,0.88995,0.88995,146800000.0
2009-02-26 19:44:00,0.88995,0.89005,0.88985,0.88995,74300000.0
2009-02-26 19:45:00,0.88995,0.8903,0.8899,0.89015,141038000.0
2009-02-26 19:46:00,0.89015,0.89065,0.89005,0.8905,149200000.0
2009-02-26 19:47:00,0.8905,0.89055,0.89045,0.8905,23838000.0
2009-02-26 19:48:00,0.89055,0.8908,0.89055,0.89065,146800000.0
2009-02-26 19:49:00,0.89065,0.8909,0.89055,0.8906,95400000.0
2009-02-26 19:50:00,0.89055,0.8906,0.8905,0.89055,81000000.0
2009-02-26 19:51:00,0.89055,0.8909,0.8905,0.89075,150000000.0
2009-02-26 19:52:00,0.89075,0.891,0.8907,0.891,62800000.0
2009-02-26 19:53:00,0.89095,0.8911,0.8908,0.89105,71800000.0
2009-02-26 19:54:00,0.89105,0.8911,0.89085,0.89085,64600000.0
2009-02-26 19:55:00,0.89085,0.89105,0.8908,0.8908,75800000.0
2009-02-26 19:56:00,0.89075,0.8908,0.8906,0.8906,96800000.0
2009-02-26 19:57:00,0.8906,0.8907,0.89045,0.89065,156000000.0
2009-02-26 19:58:00,0.89065,0.8909,0.89065,0.8908,107800000.0
2009-02-26 19:59:00,0.8909,0.89095,0.89085,0.89095,27600000.0
2009-02-26 20:00:00,0.891,0.89115,0.89095,0.891,36600000.0
2009-02-26 20:01:00,0.8911,0.8911,0.8909,0.8909,37800000.0
2009-02-26 20:02:00,0.8909,0.89095,0.8908,0.8908,44200000.0
2009-02-26 20:03:00,0.8908,0.8909,0.89075,0.89085,74800000.0
2009-02-26 20:04:00,0.89085,0.8909,0.89075,0.89085,44800000.0
2009-02-26 20:05:00,0.89085,0.89085,0.89075,0.89075,34000000.0
2009-02-26 20:06:00,0.89075,0.89075,0.8905,0.89055,183000000.0
2009-02-26 20:07:00,0.8905,0.8906,0.8905,0.8905,108200000.0
2009-02-26 20:08:00,0.8905,0.89055,0.8905,0.8905,120200000.0
2009-02-26 20:09:00,0.8905,0.89055,0.89035,0.8904,95000000.0
2009-02-26 20:10:00,0.8904,0.8908,0.89035,0.89065,104200000.0
2009-02-26 20:11:00,0.89065,0.8908,0.89065,0.89075,143000000.0
2009-02-26 20:12:00,0.89075,0.8908,0.89075,0.8908,154800000.0
2009-02-26 20:13:00,0.8908,0.89125,0.89075,0.89125,150700000.0
2009-02-26 20:14:00,0.8912,0.8915,0.89115,0.8915,81400000.0
2009-02-26 20:15:00,0.89145,0.8915,0.89135,0.89145,65600000.0
2009-02-26 20:16:00,0.8914,0.8917,0.8914,0.8915,101352000.0
2009-02-26 20:17:00,0.8915,0.89155,0.89135,0.89155,87200000.0
2009-02-26 20:18:00,0.89155,0.8917,0.89145,0.89165,37600000.0
2009-02-26 20:19:00,0.8916,0.8916,0.89155,0.8916,10000000.0
2009-02-26 20:20:00,0.8916,0.89175,0.8916,0.8917,31800000.0
2009-02-26 20:21:00,0.8917,0.89195,0.8916,0.8919,96000000.0
2009-02-26 20:22:00,0.8919,0.8922,0.89185,0.8922,152000000.0
2009-02-26 20:23:00,0.89215,0.8922,0.89205,0.89215,49200000.0
2009-02-26 20:24:00,0.89215,0.89215,0.89175,0.89175,67000000.0
2009-02-26 20:25:00,0.89175,0.89185,0.8917,0.89185,30200000.0
2009-02-26 20:26:00,0.89185,0.89195,0.8918,0.8918,43600000.0
2009-02-26 20:27:00,0.8918,0.89215,0.8917,0.8921,77800000.0
2009-02-26 20:28:00,0.8921,0.89215,0.89165,0.8917,82400000.0
2009-02-26 20:29:00,0.8917,0.89195,0.8917,0.8918,41200000.0
2009-02-26 20:30:00,0.89185,0.892,0.89175,0.89185,113600000.0
2009-02-26 20:31:00,0.8919,0.8919,0.89145,0.89145,136200000.0
2009-02-26 20:32:00,0.89145,0.8916,0.8912,0.8912,99600000.0
2009-02-26 20:33:00,0.8912,0.8914,0.8912,0.89125,111400000.0
2009-02-26 20:34:00,0.8912,0.8912,0.8908,0.89095,71400000.0
2009-02-26 20:35:00,0.89095,0.891,0.8909,0.8909,40000000.0
2009-02-26 20:36:00,0.89095,0.89095,0.8909,0.8909,39600000.0
2009-02-26 20:37:00,0.8909,0.8909,0.8908,0.8908,15000000.0
2009-02-26 20:38:00,0.8908,0.8908,0.89055,0.89055,41000000.0
2009-02-26 20:39:00,0.8906,0.8907,0.8905,0.8905,76200000.0
2009-02-26 20:40:00,0.8905,0.89095,0.8905,0.89085,84000000.0
2009-02-26 20:41:00,0.89085,0.89095,0.8908,0.89095,76000000.0
2009-02-26 20:42:00,0.891,0.8911,0.89085,0.891,453200002.0
2009-02-26 20:43:00,0.89095,0.891,0.8907,0.8907,527199996.0
2009-02-26 20:44:00,0.89075,0.89075,0.8906,0.8906,88800000.0
2009-02-26 20:45:00,0.8906,0.89115,0.8906,0.89085,631800002.0
2009-02-26 20:46:00,0.8909,0.8909,0.89085,0.89085,765000003.0
2009-02-26 20:47:00,0.89085,0.8911,0.89085,0.891,294200001.0
2009-02-26 20:48:00,0.89105,0.8912,0.891,0.89105,264000000.0
2009-02-26 20:49:00,0.89105,0.89105,0.89075,0.89075,282200000.0
2009-02-26 20:50:00,0.89075,0.89095,0.89075,0.89095,321399999.0
2009-02-26 20:51:00,0.89095,0.89095,0.8908,0.89085,195200000.0
2009-02-26 20:52:00,0.8908,0.8909,0.89065,0.89075,174800000.0
2009-02-26 20:53:00,0.89075,0.89085,0.89075,0.89075,85200000.0
2009-02-26 20:54:00,0.8907,0.8907,0.8907,0.8907,47600000.0
2009-02-26 20:55:00,0.8907,0.89085,0.8907,0.8908,306200000.0
2009-02-26 20:56:00,0.89085,0.8911,0.8908,0.89105,278600001.0
2009-02-26 20:57:00,0.891,0.8914,0.89085,0.8912,526600000.0
2009-02-26 20:58:00,0.8912,0.8914,0.89115,0.8913,454200000.0
2009-02-26 20:59:00,0.8913,0.8917,0.8913,0.8916,203800000.0
2009-02-26 21:00:00,0.8916,0.8916,0.8915,0.8916,336200000.0
2009-02-26 21:01:00,0.8916,0.89175,0.89145,0.8916,504600001.0
2009-02-26 21:02:00,0.8916,0.8916,0.8914,0.8915,440200000.0
2009-02-26 21:03:00,0.8915,0.89175,0.89145,0.89165,386800000.0
2009-02-26 21:04:00,0.8916,0.89165,0.89145,0.89165,235600002.0
2009-02-26 21:05:00,0.8916,0.8917,0.8914,0.8915,379800000.0
2009-02-26 21:06:00,0.8915,0.8918,0.89145,0.8915,335000000.0
2009-02-26 21:07:00,0.8915,0.89155,0.89125,0.8914,323000000.0
2009-02-26 21:08:00,0.8914,0.89165,0.8914,0.8916,291000000.0
2009-02-26 21:09:00,0.8916,0.8918,0.89145,0.8916,338800000.0
2009-02-26 21:10:00,0.8915,0.8917,0.89145,0.89165,325600000.0
2009-02-26 21:11:00,0.8916,0.89165,0.89155,0.8916,338400000.0
2009-02-26 21:12:00,0.8916,0.8916,0.8915,0.89155,322100000.0
2009-02-26 21:13:00,0.8916,0.8916,0.89155,0.89155,114400000.0
2009-02-26 21:14:00,0.8916,0.8916,0.89155,0.8916,292000000.0
2009-02-26 21:15:00,0.8916,0.8916,0.89155,0.89155,226000000.0
2009-02-26 21:16:00,0.89155,0.8916,0.89155,0.8916,163600000.0
2009-02-26 21:17:00,0.8916,0.8916,0.89155,0.89155,85600000.0
2009-02-26 21:18:00,0.89155,0.8916,0.89155,0.89155,91400000.0
2009-02-26 21:19:00,0.89155,0.8916,0.8913,0.8913,308000000.0
2009-02-26 21:20:00,0.8914,0.8916,0.8913,0.8916,180400000.0
2009-02-26 21:21:00,0.89155,0.89155,0.8915,0.8915,109800000.0
2009-02-26 21:22:00,0.89145,0.8915,0.89125,0.8913,322000000.0
2009-02-26 21:23:00,0.8914,0.89145,0.8912,0.8912,323600000.0
2009-02-26 21:24:00,0.8912,0.8912,0.8911,0.8911,226400000.0
2009-02-26 21:25:00,0.8911,0.8911,0.8908,0.891,368000000.0
2009-02-26 21:26:00,0.89095,0.89115,0.89095,0.8911,417400000.0
2009-02-26 21:27:00,0.8911,0.89125,0.89095,0.891,304200000.0
2009-02-26 21:28:00,0.8909,0.891,0.89075,0.8909,158800000.0
2009-02-26 21:29:00,0.8908,0.89105,0.8908,0.891,252200000.0
2009-02-26 21:30:00,0.8909,0.8911,0.89085,0.8911,469000000.0
2009-02-26 21:31:00,0.8911,0.8911,0.89085,0.891,640000000.0
2009-02-26 21:32:00,0.8909,0.89105,0.89075,0.8908,621600000.0
2009-02-26 21:33:00,0.8908,0.8908,0.8907,0.8907,273200000.0
2009-02-26 21:34:00,0.8907,0.8909,0.8907,0.8907,422200000.0
2009-02-26 21:35:00,0.8907,0.89085,0.8907,0.8908,746000000.0
2009-02-26 21:36:00,0.8908,0.8908,0.8907,0.8907,635800000.0
2009-02-26 21:37:00,0.8907,0.89085,0.8907,0.8908,573000001.0
2009-02-26 21:38:00,0.8909,0.89105,0.8908,0.891,338200000.0
2009-02-26 21:39:00,0.891,0.891,0.89075,0.89075,264800000.0
2009-02-26 21:40:00,0.89075,0.89075,0.8904,0.89055,276200000.0
2009-02-26 21:41:00,0.8905,0.89065,0.89035,0.89035,349600000.0
2009-02-26 21:42:00,0.89035,0.8906,0.89035,0.89045,302000000.0
2009-02-26 21:43:00,0.89045,0.89055,0.89045,0.8905,349400000.0
2009-02-26 21:44:00,0.8905,0.89055,0.8904,0.89055,203600000.0
2009-02-26 21:45:00,0.8905,0.8908,0.89045,0.89075,90800000.0
2009-02-26 21:46:00,0.8907,0.89095,0.8906,0.89095,242400000.0
2009-02-26 21:47:00,0.89095,0.89105,0.8906,0.8908,281600000.0
2009-02-26 21:48:00,0.8908,0.891,0.8907,0.8909,486600000.0
2009-02-26 21:49:00,0.8908,0.8909,0.8907,0.89075,314200000.0
2009-02-26 21:50:00,0.8908,0.89095,0.8907,0.8908,363400000.0
2009-02-26 21:51:00,0.8908,0.89105,0.8908,0.89095,323200000.0
2009-02-26 21:52:00,0.89095,0.8911,0.89085,0.891,442200000.0
2009-02-26 21:53:00,0.891,0.89115,0.89095,0.891,299800000.0
2009-02-26 21:54:00,0.891,0.8911,0.8907,0.8908,480000000.0
2009-02-26 21:55:00,0.8908,0.891,0.8906,0.8908,473200000.0
2009-02-26 21:56:00,0.8908,0.891,0.89075,0.8908,323000000.0
2009-02-26 21:57:00,0.89075,0.8909,0.8907,0.89075,516199999.0
2009-02-26 21:58:00,0.8907,0.891,0.8907,0.8909,721199997.0
2009-02-26 21:59:00,0.8909,0.8911,0.8907,0.8908,321200000.0
2009-02-26 22:00:00,0.8908,0.8909,0.8907,0.89075,334400000.0
2009-02-26 22:01:00,0.8907,0.89115,0.8907,0.89105,380800000.0
2009-02-26 22:02:00,0.89105,0.8911,0.89095,0.89105,385000000.0
2009-02-26 22:03:00,0.8911,0.8911,0.89075,0.8908,228800000.0
2009-02-26 22:04:00,0.8907,0.8909,0.8907,0.89085,172600000.0
2009-02-26 22:05:00,0.8908,0.8909,0.89075,0.8908,105800000.0
2009-02-26 22:06:00,0.8908,0.89085,0.8907,0.8908,363600000.0
2009-02-26 22:07:00,0.8908,0.891,0.8907,0.89095,368400000.0
2009-02-26 22:08:00,0.8909,0.891,0.8908,0.8908,253400000.0
2009-02-26 22:09:00,0.89085,0.89095,0.8908,0.8908,271000000.0
2009-02-26 22:10:00,0.8908,0.89085,0.8907,0.8907,285200000.0
2009-02-26 22:11:00,0.8907,0.8908,0.8907,0.8907,678200000.0
2009-02-26 22:12:00,0.8907,0.89085,0.89045,0.89045,413200001.0
2009-02-26 22:13:00,0.8905,0.89055,0.8902,0.8905,490000000.0
2009-02-26 22:14:00,0.89045,0.8905,0.89005,0.89015,440000000.0
2009-02-26 22:15:00,0.89005,0.8905,0.89005,0.89045,588400000.0
2009-02-26 22:16:00,0.89045,0.8905,0.89025,0.8904,313000000.0
2009-02-26 22:17:00,0.8904,0.8904,0.8902,0.89025,626199999.0
2009-02-26 22:18:00,0.89025,0.89055,0.8902,0.89055,476200000.0
2009-02-26 22:19:00,0.89055,0.89065,0.8903,0.89035,467800000.0
2009-02-26 22:20:00,0.89035,0.8907,0.89035,0.8905,341600000.0
2009-02-26 22:21:00,0.8905,0.89115,0.8905,0.89105,554400000.0
2009-02-26 22:22:00,0.89105,0.8912,0.89095,0.89105,345200000.0
2009-02-26 22:23:00,0.891,0.89115,0.8909,0.8911,295600000.0
2009-02-26 22:24:00,0.89115,0.8912,0.8909,0.8911,614600001.0
2009-02-26 22:25:00,0.8911,0.8911,0.89075,0.8908,234600000.0
2009-02-26 22:26:00,0.8907,0.89075,0.89055,0.89075,266400000.0
2009-02-26 22:27:00,0.89075,0.8908,0.8906,0.8907,282400001.0
2009-02-26 22:28:00,0.8907,0.89085,0.89065,0.8907,358199999.0
2009-02-26 22:29:00,0.89075,0.89095,0.8907,0.8907,310799999.0
2009-02-26 22:30:00,0.89065,0.8907,0.8905,0.8906,473000000.0
2009-02-26 22:31:00,0.8906,0.8907,0.8905,0.8905,446800001.0
2009-02-26 22:32:00,0.8906,0.89065,0.89045,0.8905,839400000.0
2009-02-26 22:33:00,0.8906,0.89085,0.8905,0.89075,394800000.0
2009-02-26 22:34:00,0.89075,0.89075,0.8905,0.89055,490400000.0
2009-02-26 22:35:00,0.89055,0.8906,0.8903,0.89035,695600000.0
2009-02-26 22:36:00,0.8904,0.89045,0.89035,0.89045,123800000.0
2009-02-26 22:37:00,0.89045,0.8905,0.89035,0.8904,214200000.0
2009-02-26 22:38:00,0.8904,0.8904,0.89025,0.89035,306400000.0
2009-02-26 22:39:00,0.89035,0.8904,0.8903,0.89035,285800000.0
2009-02-26 22:40:00,0.89035,0.8904,0.8903,0.8904,308400000.0
2009-02-26 22:41:00,0.8904,0.8906,0.8903,0.8903,483800000.0
2009-02-26 22:42:00,0.8903,0.8905,0.8903,0.89035,416400001.0
2009-02-26 22:43:00,0.89035,0.89055,0.8903,0.8904,348200000.0
2009-02-26 22:44:00,0.8904,0.8904,0.89025,0.8903,558600000.0
2009-02-26 22:45:00,0.8904,0.8904,0.8903,0.8904,251200000.0
2009-02-26 22:46:00,0.8903,0.8904,0.89025,0.8903,345000000.0
2009-02-26 22:47:00,0.8903,0.89045,0.89025,0.8903,128800000.0
2009-02-26 22:48:00,0.8903,0.8903,0.8901,0.8902,240000000.0
2009-02-26 22:49:00,0.8902,0.89035,0.8901,0.8901,309000000.0
2009-02-26 22:50:00,0.8901,0.8901,0.8901,0.8901,97200000.0
2009-02-26 22:51:00,0.8901,0.8905,0.8901,0.8903,315400000.0
2009-02-26 22:52:00,0.8903,0.89035,0.89025,0.89035,659400000.0
2009-02-26 22:53:00,0.89035,0.8904,0.89025,0.89025,274800000.0
2009-02-26 22:54:00,0.89025,0.8904,0.89025,0.89035,237000000.0
2009-02-26 22:55:00,0.89035,0.89035,0.89025,0.8903,226800000.0
2009-02-26 22:56:00,0.8903,0.8903,0.8903,0.8903,275400000.0
2009-02-26 22:57:00,0.8903,0.89035,0.89025,0.8903,279200000.0
2009-02-26 22:58:00,0.8903,0.89035,0.89025,0.89025,317000000.0
2009-02-26 22:59:00,0.89025,0.8903,0.8902,0.89025,446600000.0
2009-02-26 23:00:00,0.8903,0.8903,0.89025,0.89025,313000000.0
2009-02-26 23:01:00,0.89025,0.89025,0.8901,0.8901,176800000.0
2009-02-26 23:02:00,0.8901,0.8901,0.8901,0.8901,108000000.0
2009-02-26 23:03:00,0.8901,0.8901,0.8901,0.8901,65200000.0
2009-02-26 23:04:00,0.8901,0.8901,0.8901,0.8901,81600000.0
2009-02-26 23:05:00,0.8901,0.8901,0.8901,0.8901,56200000.0
2009-02-26 23:06:00,0.8901,0.8902,0.8901,0.8901,242800001.0
2009-02-26 23:07:00,0.8901,0.89015,0.8901,0.89015,43200000.0
2009-02-26 23:08:00,0.89015,0.89015,0.8901,0.8901,151400000.0
2009-02-26 23:09:00,0.8901,0.89015,0.8901,0.89015,79400000.0
2009-02-26 23:10:00,0.89015,0.89015,0.8901,0.8901,106600000.0
2009-02-26 23:11:00,0.8901,0.8901,0.8901,0.8901,160000000.0
2009-02-26 23:12:00,0.8901,0.8901,0.8901,0.8901,233800000.0
2009-02-26 23:13:00,0.8901,0.8901,0.8901,0.8901,27000000.0
2009-02-26 23:14:00,0.8901,0.8901,0.8901,0.8901,48600000.0
2009-02-26 23:15:00,0.8901,0.8901,0.8901,0.8901,66600000.0
2009-02-26 23:16:00,0.8901,0.8901,0.8901,0.8901,10800000.0
2009-02-26 23:17:00,0.89015,0.8902,0.89015,0.8902,11600000.0
2009-02-26 23:18:00,0.89015,0.8902,0.8901,0.8901,181200000.0
2009-02-26 23:19:00,0.8901,0.8904,0.8901,0.8904,93800000.0
2009-02-26 23:20:00,0.8904,0.8904,0.8901,0.8901,84400000.0
2009-02-26 23:21:00,0.8901,0.8901,0.8901,0.8901,145000000.0
2009-02-26 23:22:00,0.8902,0.89025,0.89015,0.89025,26400000.0
2009-02-26 23:23:00,0.89025,0.89025,0.8901,0.89015,40200000.0
2009-02-26 23:24:00,0.89015,0.89015,0.8901,0.8901,601600000.0
2009-02-26 23:25:00,0.8901,0.89025,0.8901,0.89025,370200000.0
2009-02-26 23:26:00,0.89025,0.8903,0.89025,0.89025,191200000.0
2009-02-26 23:27:00,0.89025,0.89025,0.8901,0.8901,31800000.0
2009-02-26 23:28:00,0.8901,0.8901,0.8901,0.8901,26400000.0
2009-02-26 23:29:00,0.89,0.8901,0.89,0.8901,119400000.0
2009-02-26 23:30:00,0.8901,0.8901,0.89,0.89,128600000.0
2009-02-26 23:31:00,0.89,0.89005,0.88995,0.89,517400000.0
2009-02-26 23:32:00,0.89,0.89,0.89,0.89,166000000.0
2009-02-26 23:33:00,0.89,0.89,0.89,0.89,32600000.0
2009-02-26 23:34:00,0.89,0.8901,0.89,0.8901,117200000.0
2009-02-26 23:35:00,0.8901,0.8902,0.88995,0.8901,228600001.0
2009-02-26 23:36:00,0.89015,0.89015,0.89,0.89005,32000000.0
2009-02-26 23:37:00,0.8901,0.8901,0.8898,0.8899,40600000.0
2009-02-26 23:38:00,0.89,0.89,0.88985,0.88995,70600000.0
2009-02-26 23:39:00,0.88985,0.88995,0.88985,0.88985,31800000.0
2009-02-26 23:40:00,0.88985,0.88995,0.8898,0.8899,43200000.0
2009-02-26 23:41:00,0.8899,0.8899,0.8898,0.8899,29400000.0
2009-02-26 23:42:00,0.8899,0.8902,0.88985,0.8902,132800000.0
2009-02-26 23:43:00,0.89015,0.8903,0.8901,0.8902,88000000.0
2009-02-26 23:44:00,0.89015,0.8902,0.88985,0.88995,75600000.0
2009-02-26 23:45:00,0.88995,0.89005,0.88995,0.89005,21000000.0
2009-02-26 23:46:00,0.89,0.89,0.88995,0.88995,20600000.0
2009-02-26 23:47:00,0.8899,0.88995,0.8898,0.88995,32200000.0
2009-02-26 23:48:00,0.88995,0.89,0.88975,0.8899,101200000.0
2009-02-26 23:49:00,0.88985,0.8899,0.8892,0.8894,274400000.0
2009-02-26 23:50:00,0.88955,0.8897,0.8895,0.8897,188800000.0
2009-02-26 23:51:00,0.8897,0.8898,0.8896,0.88965,79200000.0
2009-02-26 23:52:00,0.88965,0.8898,0.88965,0.8898,73200000.0
2009-02-26 23:53:00,0.8898,0.8899,0.8897,0.8899,65600000.0
2009-02-26 23:54:00,0.8899,0.88995,0.88965,0.88975,160400000.0
2009-02-26 23:55:00,0.8897,0.8897,0.8896,0.8896,39200000.0
2009-02-26 23:56:00,0.8896,0.88965,0.8896,0.88965,42400000.0
2009-02-26 23:57:00,0.8896,0.88985,0.88925,0.8897,152400000.0
2009-02-26 23:58:00,0.8898,0.89,0.8896,0.8896,49200000.0
2009-02-26 23:59:00,0.88965,0.89015,0.8895,0.89015,104200000.0
2009-02-27 00:00:00,0.8901,0.8902,0.8889,0.8894,71800000.0
2009-02-27 00:01:00,0.88925,0.88935,0.8889,0.8891,62400000.0
2009-02-27 00:02:00,0.8891,0.88925,0.889,0.88925,31600000.0
2009-02-27 00:03:00,0.88925,0.88925,0.8889,0.8891,98000000.0
2009-02-27 00:04:00,0.8891,0.8892,0.8888,0.889,47000000.0
2009-02-27 00:05:00,0.8889,0.8889,0.8887,0.88875,35800000.0
2009-02-27 00:06:00,0.8888,0.88895,0.8887,0.8889,21000000.0
2009-02-27 00:07:00,0.8888,0.8891,0.88875,0.8891,22000000.0
2009-02-27 00:08:00,0.88915,0.88915,0.8891,0.88915,8000000.0
2009-02-27 00:09:00,0.88945,0.89035,0.88905,0.88975,38200000.0
2009-02-27 00:10:00,0.8898,0.8899,0.88945,0.8898,10000000.0
2009-02-27 00:11:00,0.88995,0.88995,0.88985,0.8899,4000000.0
2009-02-27 00:12:00,0.88985,0.88995,0.88985,0.8899,17000000.0
2009-02-27 00:13:00,0.8899,0.8899,0.88925,0.88945,37000000.0
2009-02-27 00:14:00,0.88955,0.8899,0.88935,0.8898,80400000.0
2009-02-27 00:15:00,0.88985,0.8899,0.88975,0.88975,10000000.0
2009-02-27 00:16:00,0.8898,0.8899,0.88975,0.88985,15000000.0
2009-02-27 00:17:00,0.8899,0.8899,0.88985,0.8899,4000000.0
2009-02-27 00:18:00,0.88985,0.8899,0.8897,0.8899,17600000.0
2009-02-27 00:19:00,0.8898,0.8899,0.8898,0.8899,23000000.0
2009-02-27 00:20:00,0.88995,0.88995,0.88995,0.88995,2000000.0
2009-02-27 00:21:00,0.88985,0.88985,0.88985,0.88985,10400000.0
2009-02-27 00:22:00,0.88985,0.88995,0.88965,0.8897,28600000.0
2009-02-27 00:23:00,0.8897,0.8898,0.8897,0.88975,6400000.0
2009-02-27 00:24:00,0.8897,0.8898,0.8897,0.8897,11400000.0
2009-02-27 00:25:00,0.8897,0.8897,0.8896,0.88965,4000000.0
2009-02-27 00:26:00,0.8896,0.8896,0.88955,0.88955,42400000.0
2009-02-27 00:27:00,0.8896,0.8896,0.8895,0.8895,19800000.0
2009-02-27 00:28:00,0.8895,0.8895,0.8895,0.8895,2000000.0
2009-02-27 00:29:00,0.88945,0.88965,0.8894,0.8896,17000000.0
2009-02-27 00:30:00,0.8895,0.88965,0.8895,0.8895,4000000.0
2009-02-27 00:31:00,0.8895,0.88955,0.8895,0.88955,17400000.0
2009-02-27 00:32:00,0.88949,0.88957,0.88938,0.88957,59400000.0
2009-02-27 00:33:00,0.88945,0.8897,0.88945,0.8895,39800000.0
2009-02-27 00:34:00,0.88962,0.88962,0.88936,0.88946,63400000.0
2009-02-27 00:35:00,0.88945,0.88945,0.88945,0.88945,5600000.0
2009-02-27 00:36:00,0.88945,0.88945,0.88945,0.88945,5600000.0
2009-02-27 00:37:00,0.8895,0.8895,0.8895,0.8895,2000000.0
2009-02-27 00:38:00,0.8895,0.8895,0.8895,0.8895,1000000.0
2009-02-27 00:39:00,0.8895,0.8896,0.8895,0.8896,9000000.0
2009-02-27 00:40:00,0.88945,0.88945,0.88945,0.88945,5600000.0
2009-02-27 00:41:00,0.88955,0.88955,0.8894,0.8894,8000000.0
2009-02-27 00:42:00,0.88935,0.88935,0.88935,0.88935,5600000.0
2009-02-27 00:43:00,0.8893,0.8894,0.8893,0.8894,6600000.0
2009-02-27 00:44:00,0.8894,0.88955,0.8894,0.88955,8400000.0
2009-02-27 00:45:00,0.8896,0.8896,0.88935,0.8894,3000000.0
2009-02-27 00:46:00,0.8894,0.8894,0.88935,0.8894,8000000.0
2009-02-27 00:47:00,0.8894,0.8896,0.8894,0.8895,8000000.0
2009-02-27 00:48:00,0.8896,0.8896,0.88955,0.88955,4000000.0
2009-02-27 00:49:00,0.88945,0.8896,0.88945,0.8896,3400000.0
2009-02-27 00:50:00,0.88955,0.88955,0.88955,0.88955,1000000.0
2009-02-27 00:51:00,0.88945,0.88945,0.88945,0.88945,8000000.0
2009-02-27 00:52:00,0.8895,0.8897,0.8895,0.8897,4800000.0
2009-02-27 00:53:00,0.8897,0.88975,0.8897,0.88975,4000000.0
2009-02-27 00:54:00,0.88975,0.8898,0.88975,0.88975,15600000.0
2009-02-27 00:55:00,0.88975,0.8899,0.88975,0.88985,27600000.0
2009-02-27 00:56:00,0.88975,0.88995,0.88975,0.88985,25600000.0
2009-02-27 00:57:00,0.88995,0.88995,0.88985,0.88985,7000000.0
2009-02-27 00:58:00,0.8897,0.8897,0.8897,0.8897,5600000.0
2009-02-27 00:59:00,0.88978,0.88989,0.88971,0.88971,37200000.0
2009-02-27 01:00:00,0.88965,0.88985,0.88965,0.8898,13800000.0
2009-02-27 01:01:00,0.8898,0.8898,0.88975,0.88975,5000000.0
2009-02-27 01:02:00,0.88975,0.88975,0.88955,0.88955,10000000.0
2009-02-27 01:03:00,0.8896,0.88965,0.8896,0.8896,17000000.0
2009-02-27 01:04:00,0.8895,0.8895,0.8895,0.8895,15000000.0
2009-02-27 01:05:00,0.88945,0.8896,0.8894,0.8896,28000000.0
2009-02-27 01:06:00,0.8895,0.88965,0.88945,0.88955,24000000.0
2009-02-27 01:07:00,0.88955,0.88965,0.8895,0.88965,19000000.0
2009-02-27 01:08:00,0.8897,0.8897,0.88945,0.88945,22600000.0
2009-02-27 01:09:00,0.8895,0.8895,0.8893,0.8894,56000000.0
2009-02-27 01:10:00,0.88945,0.8895,0.88935,0.88935,11800000.0
2009-02-27 01:11:00,0.8894,0.88945,0.88935,0.8894,9000000.0
2009-02-27 01:12:00,0.8894,0.88945,0.88935,0.88935,23000000.0
2009-02-27 01:13:00,0.88935,0.8894,0.88935,0.88935,13000000.0
2009-02-27 01:14:00,0.88935,0.88935,0.88935,0.88935,9000000.0
2009-02-27 01:15:00,0.88935,0.8894,0.88935,0.8894,8000000.0
2009-02-27 01:16:00,0.8894,0.8894,0.88935,0.8894,10000000.0
2009-02-27 01:17:00,0.8895,0.8895,0.8894,0.88945,8000000.0
2009-02-27 01:18:00,0.88945,0.8895,0.88945,0.8895,36200000.0
2009-02-27 01:19:00,0.8895,0.88955,0.8895,0.88955,38200000.0
2009-02-27 01:20:00,0.8896,0.8896,0.8896,0.8896,18600000.0
2009-02-27 01:21:00,0.88965,0.8897,0.8895,0.8895,10600000.0
2009-02-27 01:22:00,0.88945,0.88945,0.88935,0.88935,20600000.0
2009-02-27 01:23:00,0.88935,0.88935,0.88935,0.88935,5000000.0
2009-02-27 01:24:00,0.8893,0.8893,0.8891,0.88915,56000000.0
2009-02-27 01:25:00,0.8891,0.8892,0.8891,0.88915,54000000.0
2009-02-27 01:26:00,0.88915,0.88925,0.88915,0.88925,18200000.0
2009-02-27 01:27:00,0.88925,0.88925,0.8891,0.88925,41000000.0
2009-02-27 01:28:00,0.88925,0.8893,0.8892,0.88925,18000000.0
2009-02-27 01:29:00,0.8892,0.88935,0.88915,0.8892,14800000.0
2009-02-27 01:30:00,0.8892,0.88945,0.8892,0.8894,9000000.0
2009-02-27 01:31:00,0.8894,0.8896,0.8894,0.8896,12000000.0
2009-02-27 01:32:00,0.8896,0.88965,0.8895,0.88965,13800000.0
2009-02-27 01:33:00,0.8896,0.8897,0.88955,0.88955,74800000.0
2009-02-27 01:34:00,0.88955,0.88955,0.8895,0.88955,10000000.0
2009-02-27 01:35:00,0.88945,0.8895,0.88945,0.88945,14200000.0
2009-02-27 01:36:00,0.8894,0.8895,0.8891,0.8891,102800000.0
2009-02-27 01:37:00,0.8891,0.88935,0.8891,0.8893,80000000.0
2009-02-27 01:38:00,0.8893,0.88965,0.8892,0.8896,55800000.0
2009-02-27 01:39:00,0.88955,0.8899,0.8895,0.8899,59400000.0
2009-02-27 01:40:00,0.88985,0.89005,0.88985,0.89,80200000.0
2009-02-27 01:41:00,0.89005,0.89015,0.89,0.8901,20000000.0
2009-02-27 01:42:00,0.89015,0.8903,0.8899,0.89,107800000.0
2009-02-27 01:43:00,0.89,0.89,0.88965,0.88985,34800000.0
2009-02-27 01:44:00,0.88985,0.88985,0.88965,0.88965,29600000.0
2009-02-27 01:45:00,0.8896,0.88985,0.8896,0.88975,29000000.0
2009-02-27 01:46:00,0.8898,0.8899,0.88975,0.8899,8000000.0
2009-02-27 01:47:00,0.88985,0.8899,0.88965,0.88975,96000000.0
2009-02-27 01:48:00,0.88975,0.8898,0.8895,0.8896,64800000.0
2009-02-27 01:49:00,0.88965,0.8897,0.8895,0.8897,27000000.0
2009-02-27 01:50:00,0.8897,0.88995,0.8896,0.8899,23000000.0
2009-02-27 01:51:00,0.8899,0.88995,0.8899,0.8899,5000000.0
2009-02-27 01:52:00,0.8898,0.88985,0.8898,0.88985,2000000.0
2009-02-27 01:53:00,0.8899,0.8899,0.8897,0.8897,18000000.0
2009-02-27 01:54:00,0.88975,0.89015,0.8897,0.88995,40200000.0
2009-02-27 01:55:00,0.8899,0.89005,0.88985,0.8899,33200000.0
2009-02-27 01:56:00,0.8899,0.88995,0.88975,0.88975,16400000.0
2009-02-27 01:57:00,0.88975,0.88975,0.88925,0.88945,31600000.0
2009-02-27 01:58:00,0.88945,0.8895,0.88925,0.88945,28000000.0
2009-02-27 01:59:00,0.8895,0.8895,0.8895,0.8895,2000000.0
2009-02-27 02:00:00,0.88925,0.88965,0.8892,0.88965,57400000.0
2009-02-27 02:01:00,0.8896,0.8898,0.8895,0.88955,73400000.0
2009-02-27 02:02:00,0.8896,0.88965,0.8896,0.88965,4000000.0
2009-02-27 02:03:00,0.8895,0.88975,0.8895,0.8897,13400000.0
2009-02-27 02:04:00,0.8896,0.8897,0.88955,0.8896,23600000.0
2009-02-27 02:05:00,0.8896,0.8897,0.8895,0.8896,53600000.0
2009-02-27 02:06:00,0.88955,0.8896,0.88935,0.8896,20000000.0
2009-02-27 02:07:00,0.8896,0.88965,0.8894,0.8894,39400000.0
2009-02-27 02:08:00,0.88945,0.88945,0.8894,0.8894,17600000.0
2009-02-27 02:09:00,0.8895,0.8896,0.88945,0.88945,38400000.0
2009-02-27 02:10:00,0.8895,0.88965,0.8894,0.88965,33400000.0
2009-02-27 02:11:00,0.88965,0.88995,0.8896,0.8899,71400000.0
2009-02-27 02:12:00,0.8899,0.8899,0.8897,0.88975,40400000.0
2009-02-27 02:13:00,0.88975,0.88985,0.8894,0.8894,70000000.0
2009-02-27 02:14:00,0.8895,0.8898,0.88945,0.88975,102800000.0
2009-02-27 02:15:00,0.88975,0.8898,0.88955,0.88965,76600000.0
2009-02-27 02:16:00,0.8897,0.8898,0.8897,0.8898,19200000.0
2009-02-27 02:17:00,0.8898,0.89005,0.8898,0.88985,53400000.0
2009-02-27 02:18:00,0.88985,0.88985,0.8898,0.8898,8800000.0
2009-02-27 02:19:00,0.8898,0.88985,0.88935,0.8894,73600000.0
2009-02-27 02:20:00,0.8894,0.8901,0.8894,0.89005,60200000.0
2009-02-27 02:21:00,0.89,0.89025,0.8898,0.89,71000000.0
2009-02-27 02:22:00,0.88995,0.89005,0.8896,0.88995,53200000.0
2009-02-27 02:23:00,0.88995,0.89015,0.8896,0.8897,75000000.0
2009-02-27 02:24:00,0.8897,0.8901,0.8897,0.89,57800000.0
2009-02-27 02:25:00,0.89,0.89005,0.88985,0.89,42800000.0
2009-02-27 02:26:00,0.89,0.89005,0.89,0.89,6000000.0
2009-02-27 02:27:00,0.88995,0.8901,0.88965,0.88965,40400000.0
2009-02-27 02:28:00,0.88975,0.8899,0.8896,0.8899,55400000.0
2009-02-27 02:29:00,0.88995,0.8903,0.88925,0.88995,158400000.0
2009-02-27 02:30:00,0.88995,0.8903,0.8898,0.8901,126200000.0
2009-02-27 02:31:00,0.89005,0.89025,0.89,0.8901,49000000.0
2009-02-27 02:32:00,0.8901,0.8901,0.88965,0.88975,136000000.0
2009-02-27 02:33:00,0.88975,0.88995,0.88965,0.88975,48600000.0
2009-02-27 02:34:00,0.8897,0.8899,0.88965,0.8899,30000000.0
2009-02-27 02:35:00,0.8899,0.89015,0.88965,0.89005,111800000.0
2009-02-27 02:36:00,0.8901,0.8902,0.8898,0.8899,28000000.0
2009-02-27 02:37:00,0.8899,0.8901,0.88945,0.88985,63000000.0
2009-02-27 02:38:00,0.88985,0.8899,0.88965,0.88985,24000000.0
2009-02-27 02:39:00,0.88975,0.89,0.88945,0.89,68800000.0
2009-02-27 02:40:00,0.8899,0.89,0.8896,0.8898,49600000.0
2009-02-27 02:41:00,0.8897,0.88975,0.88955,0.88955,25200000.0
2009-02-27 02:42:00,0.8895,0.8896,0.88945,0.88945,26400000.0
2009-02-27 02:43:00,0.8895,0.88985,0.88945,0.88965,42600000.0
2009-02-27 02:44:00,0.8896,0.88965,0.88945,0.8895,51600000.0
2009-02-27 02:45:00,0.8895,0.8897,0.88945,0.8897,51000000.0
2009-02-27 02:46:00,0.8897,0.8899,0.88945,0.88945,46400000.0
2009-02-27 02:47:00,0.8895,0.89005,0.8895,0.8897,96800000.0
2009-02-27 02:48:00,0.8897,0.89035,0.88965,0.8902,113800000.0
2009-02-27 02:49:00,0.8902,0.89045,0.8899,0.88995,181000000.0
2009-02-27 02:50:00,0.88995,0.8902,0.88975,0.88985,107200000.0
2009-02-27 02:51:00,0.88975,0.8901,0.88975,0.8899,104000000.0
2009-02-27 02:52:00,0.8898,0.89015,0.88975,0.88985,108800000.0
2009-02-27 02:53:00,0.88985,0.8899,0.8896,0.88975,92200000.0
2009-02-27 02:54:00,0.8898,0.8901,0.88965,0.89005,100600000.0
2009-02-27 02:55:00,0.88995,0.88995,0.8894,0.8899,123200000.0
2009-02-27 02:56:00,0.88995,0.89025,0.88985,0.88995,29600000.0
2009-02-27 02:57:00,0.88995,0.88995,0.8899,0.88995,10000000.0
2009-02-27 02:58:00,0.88995,0.89005,0.88995,0.88995,68400000.0
2009-02-27 02:59:00,0.88995,0.89005,0.8899,0.89,80200000.0
2009-02-27 03:00:00,0.89005,0.89015,0.89,0.89005,52000000.0
2009-02-27 03:01:00,0.89005,0.8903,0.89005,0.89015,34000000.0
2009-02-27 03:02:00,0.8901,0.8901,0.8898,0.8899,64000000.0
2009-02-27 03:03:00,0.88995,0.8901,0.8899,0.8899,25200000.0
2009-02-27 03:04:00,0.88995,0.8901,0.88995,0.89,46000000.0
2009-02-27 03:05:00,0.89,0.89005,0.89,0.89,59400000.0
2009-02-27 03:06:00,0.89,0.89005,0.88985,0.88995,57400000.0
2009-02-27 03:07:00,0.88995,0.89,0.88985,0.8899,54400000.0
2009-02-27 03:08:00,0.8899,0.8899,0.8898,0.8898,21400000.0
2009-02-27 03:09:00,0.8898,0.88985,0.88975,0.88975,55000000.0
2009-02-27 03:10:00,0.8897,0.8899,0.8897,0.88985,30600000.0
2009-02-27 03:11:00,0.88985,0.88995,0.88975,0.88985,26200000.0
2009-02-27 03:12:00,0.8899,0.89015,0.88985,0.8901,23600000.0
2009-02-27 03:13:00,0.89,0.89015,0.88985,0.89015,44000000.0
2009-02-27 03:14:00,0.89005,0.89015,0.88995,0.89,51000000.0
2009-02-27 03:15:00,0.89005,0.8901,0.89005,0.8901,21000000.0
2009-02-27 03:16:00,0.8901,0.8903,0.8899,0.89005,49400000.0
2009-02-27 03:17:00,0.89005,0.8902,0.89,0.8902,27600000.0
2009-02-27 03:18:00,0.89015,0.89025,0.8901,0.8902,14200000.0
2009-02-27 03:19:00,0.8902,0.89045,0.89015,0.89015,36000000.0
2009-02-27 03:20:00,0.8902,0.8903,0.89005,0.89015,31400000.0
2009-02-27 03:21:00,0.8902,0.8902,0.88985,0.88995,33600000.0
2009-02-27 03:22:00,0.88995,0.8901,0.88995,0.8901,4000000.0
2009-02-27 03:23:00,0.89015,0.89025,0.89015,0.89015,9000000.0
2009-02-27 03:24:00,0.89025,0.89045,0.8901,0.8904,101600000.0
2009-02-27 03:25:00,0.8904,0.89045,0.89025,0.89035,88600000.0
2009-02-27 03:26:00,0.89035,0.89035,0.88985,0.89015,177000001.0
2009-02-27 03:27:00,0.89015,0.89045,0.89015,0.89045,25800000.0
2009-02-27 03:28:00,0.89035,0.8907,0.89035,0.8905,74000000.0
2009-02-27 03:29:00,0.8905,0.89055,0.89045,0.8905,21000000.0
2009-02-27 03:30:00,0.89055,0.89075,0.8904,0.89065,73000000.0
2009-02-27 03:31:00,0.8905,0.8908,0.89035,0.8908,88400000.0
2009-02-27 03:32:00,0.8909,0.89105,0.8907,0.89085,59000000.0
2009-02-27 03:33:00,0.8909,0.891,0.8906,0.89085,83000000.0
2009-02-27 03:34:00,0.89085,0.89125,0.89085,0.89105,56800000.0
2009-02-27 03:35:00,0.8911,0.89115,0.89085,0.8909,46200000.0
2009-02-27 03:36:00,0.89085,0.8909,0.8907,0.8907,30200000.0
2009-02-27 03:37:00,0.8907,0.8908,0.89065,0.8908,27400000.0
2009-02-27 03:38:00,0.89075,0.89095,0.89065,0.8909,30000000.0
2009-02-27 03:39:00,0.89085,0.89105,0.8908,0.8908,30400000.0
2009-02-27 03:40:00,0.89075,0.89085,0.89055,0.89065,62200000.0
2009-02-27 03:41:00,0.89065,0.89065,0.89035,0.8904,45200000.0
2009-02-27 03:42:00,0.8904,0.89045,0.89015,0.89025,41800000.0
2009-02-27 03:43:00,0.89025,0.89035,0.89025,0.89025,72400000.0
2009-02-27 03:44:00,0.89025,0.8903,0.89005,0.89005,33200000.0
2009-02-27 03:45:00,0.89005,0.89045,0.88995,0.89045,45200000.0
2009-02-27 03:46:00,0.89045,0.8905,0.8904,0.8905,18000000.0
2009-02-27 03:47:00,0.89055,0.89075,0.89045,0.8906,32000000.0
2009-02-27 03:48:00,0.89065,0.8907,0.89065,0.8907,3000000.0
2009-02-27 03:49:00,0.8907,0.8908,0.8907,0.89075,8000000.0
2009-02-27 03:50:00,0.89075,0.89075,0.89055,0.89065,19000000.0
2009-02-27 03:51:00,0.8906,0.8907,0.8905,0.89055,13000000.0
2009-02-27 03:52:00,0.8905,0.89055,0.89025,0.8903,37000000.0
2009-02-27 03:53:00,0.8903,0.8903,0.89025,0.8903,7000000.0
2009-02-27 03:54:00,0.8902,0.89025,0.8902,0.89025,6200000.0
2009-02-27 03:55:00,0.89025,0.8904,0.89025,0.89035,22200000.0
2009-02-27 03:56:00,0.89035,0.89045,0.89025,0.89025,16800000.0
2009-02-27 03:57:00,0.8903,0.8904,0.89025,0.89025,21200000.0
2009-02-27 03:58:00,0.89025,0.8904,0.89025,0.8904,5000000.0
2009-02-27 03:59:00,0.8904,0.8904,0.89035,0.8904,21600000.0
2009-02-27 04:00:00,0.8904,0.8904,0.8904,0.8904,1000000.0
2009-02-27 04:01:00,0.8903,0.8904,0.8903,0.8904,26200000.0
2009-02-27 04:02:00,0.8904,0.8904,0.89035,0.8904,18600000.0
2009-02-27 04:03:00,0.8904,0.8904,0.8904,0.8904,8000000.0
2009-02-27 04:04:00,0.8904,0.8904,0.8904,0.8904,8800000.0
2009-02-27 04:05:00,0.8904,0.89045,0.8904,0.89045,30600000.0
2009-02-27 04:06:00,0.8905,0.8907,0.8905,0.8905,18200000.0
2009-02-27 04:07:00,0.8905,0.8906,0.8905,0.8906,38400000.0
2009-02-27 04:08:00,0.89055,0.89065,0.89045,0.89045,35200000.0
2009-02-27 04:09:00,0.89045,0.89045,0.8899,0.89,41600000.0
2009-02-27 04:10:00,0.89,0.89,0.88995,0.89,58000000.0
2009-02-27 04:11:00,0.89,0.89,0.89,0.89,16000000.0
2009-02-27 04:12:00,0.89,0.89015,0.88995,0.89,42000000.0
2009-02-27 04:13:00,0.89,0.89,0.88995,0.89,22400000.0
2009-02-27 04:14:00,0.89005,0.89005,0.88995,0.89,31000000.0
2009-02-27 04:15:00,0.89,0.89,0.88975,0.88995,21000000.0
2009-02-27 04:16:00,0.89,0.8904,0.88985,0.8903,34400000.0
2009-02-27 04:17:00,0.8903,0.8903,0.8899,0.8901,78800000.0
2009-02-27 04:18:00,0.8901,0.8902,0.8901,0.8901,23000000.0
2009-02-27 04:19:00,0.8901,0.89015,0.8901,0.89015,7000000.0
2009-02-27 04:20:00,0.8901,0.8901,0.8898,0.8898,101800000.0
2009-02-27 04:21:00,0.8898,0.8898,0.8895,0.8897,38600000.0
2009-02-27 04:22:00,0.88965,0.8897,0.88965,0.88965,5000000.0
2009-02-27 04:23:00,0.88965,0.88965,0.8896,0.8896,34600000.0
2009-02-27 04:24:00,0.8896,0.8902,0.88955,0.89005,70800000.0
2009-02-27 04:25:00,0.89005,0.89005,0.88965,0.88965,52000000.0
2009-02-27 04:26:00,0.88965,0.8901,0.88965,0.89005,50800000.0
2009-02-27 04:27:00,0.8901,0.8905,0.88995,0.89045,89400000.0
2009-02-27 04:28:00,0.89045,0.89055,0.89025,0.8905,39600000.0
2009-02-27 04:29:00,0.8905,0.8906,0.89035,0.8905,48800000.0
2009-02-27 04:30:00,0.89045,0.89135,0.89045,0.8911,79600000.0
2009-02-27 04:31:00,0.8911,0.8911,0.89085,0.89105,45000000.0
2009-02-27 04:32:00,0.8909,0.8911,0.89085,0.8909,253400000.0
2009-02-27 04:33:00,0.8909,0.89095,0.89065,0.89075,201200000.0
2009-02-27 04:34:00,0.8908,0.89095,0.8906,0.89085,256600000.0
2009-02-27 04:35:00,0.89085,0.89085,0.89065,0.8908,38400000.0
2009-02-27 04:36:00,0.8907,0.8908,0.8907,0.8908,40800000.0
2009-02-27 04:37:00,0.8908,0.8908,0.89045,0.89055,77200000.0
2009-02-27 04:38:00,0.89055,0.89055,0.8903,0.89035,189800000.0
2009-02-27 04:39:00,0.8903,0.8904,0.8902,0.8904,147200000.0
2009-02-27 04:40:00,0.8904,0.89055,0.8904,0.8904,125600000.0
2009-02-27 04:41:00,0.8904,0.89055,0.8904,0.89055,38600000.0
2009-02-27 04:42:00,0.89055,0.8907,0.89055,0.8907,65400000.0
2009-02-27 04:43:00,0.89065,0.89105,0.8906,0.89075,304400000.0
2009-02-27 04:44:00,0.8908,0.8908,0.89075,0.89075,9600000.0
2009-02-27 04:45:00,0.8908,0.8909,0.89075,0.8909,47000000.0
2009-02-27 04:46:00,0.89095,0.8911,0.89085,0.8909,146200000.0
2009-02-27 04:47:00,0.8909,0.891,0.8909,0.8909,162400000.0
2009-02-27 04:48:00,0.8909,0.8909,0.89045,0.8907,220000000.0
2009-02-27 04:49:00,0.89075,0.8908,0.89075,0.89075,50400000.0
2009-02-27 04:50:00,0.89075,0.89085,0.89065,0.89085,130000000.0
2009-02-27 04:51:00,0.89085,0.8909,0.89075,0.89075,86200000.0
2009-02-27 04:52:00,0.8908,0.891,0.8908,0.89085,140600000.0
2009-02-27 04:53:00,0.89085,0.89085,0.8908,0.8908,70600000.0
2009-02-27 04:54:00,0.8908,0.8908,0.89065,0.8907,61800000.0
2009-02-27 04:55:00,0.8908,0.8908,0.8907,0.89075,13800000.0
2009-02-27 04:56:00,0.89075,0.8908,0.8907,0.89075,81400000.0
2009-02-27 04:57:00,0.8907,0.89085,0.8906,0.8908,148800000.0
2009-02-27 04:58:00,0.89085,0.8909,0.89055,0.8909,86400000.0
2009-02-27 04:59:00,0.8906,0.8906,0.8906,0.8906,61400000.0
2009-02-27 05:00:00,0.8906,0.8906,0.89045,0.8905,44800000.0
2009-02-27 05:01:00,0.8904,0.89085,0.89025,0.89075,269600000.0
2009-02-27 05:02:00,0.89075,0.891,0.89075,0.891,20600000.0
2009-02-27 05:03:00,0.891,0.891,0.8909,0.8909,84600000.0
2009-02-27 05:04:00,0.89095,0.89155,0.89095,0.8912,133800000.0
2009-02-27 05:05:00,0.8912,0.8915,0.8911,0.8911,142200000.0
2009-02-27 05:06:00,0.8911,0.8912,0.8907,0.8907,79800000.0
2009-02-27 05:07:00,0.8907,0.89085,0.89065,0.89085,32400000.0
2009-02-27 05:08:00,0.89085,0.89095,0.89085,0.89095,49800000.0
2009-02-27 05:09:00,0.89095,0.89095,0.89095,0.89095,40800000.0
2009-02-27 05:10:00,0.89095,0.89095,0.8909,0.89095,52800000.0
2009-02-27 05:11:00,0.89095,0.89095,0.89095,0.89095,3000000.0
2009-02-27 05:12:00,0.8909,0.8909,0.8908,0.89085,51800000.0
2009-02-27 05:13:00,0.89085,0.8909,0.89085,0.89085,42600000.0
2009-02-27 05:14:00,0.89085,0.8909,0.89085,0.8909,72600000.0
2009-02-27 05:15:00,0.8909,0.89095,0.8908,0.8908,57600000.0
2009-02-27 05:16:00,0.8908,0.8909,0.89045,0.89075,552800001.0
2009-02-27 05:17:00,0.89075,0.89175,0.8906,0.8913,410400000.0
2009-02-27 05:18:00,0.89145,0.8918,0.8913,0.89175,261400000.0
2009-02-27 05:19:00,0.89175,0.8918,0.891,0.89115,299200000.0
2009-02-27 05:20:00,0.89115,0.89145,0.89075,0.89145,253200001.0
2009-02-27 05:21:00,0.8915,0.89155,0.8913,0.89135,18000000.0
2009-02-27 05:22:00,0.89135,0.89165,0.8913,0.8915,39400000.0
2009-02-27 05:23:00,0.89155,0.89155,0.8915,0.8915,11000000.0
2009-02-27 05:24:00,0.8914,0.89145,0.8913,0.8914,20000000.0
2009-02-27 05:25:00,0.8914,0.8914,0.89135,0.89135,6000000.0
2009-02-27 05:26:00,0.8913,0.89145,0.8913,0.8914,7000000.0
2009-02-27 05:27:00,0.89135,0.89145,0.8913,0.89135,30400000.0
2009-02-27 05:28:00,0.89135,0.89145,0.89135,0.8914,7000000.0
2009-02-27 05:29:00,0.8914,0.89145,0.8912,0.8912,20000000.0
2009-02-27 05:30:00,0.8912,0.89125,0.8907,0.89095,76400000.0
2009-02-27 05:31:00,0.8909,0.8911,0.8909,0.89105,94600000.0
2009-02-27 05:32:00,0.8911,0.89115,0.8906,0.8907,176600000.0
2009-02-27 05:33:00,0.89065,0.8908,0.89065,0.89065,31000000.0
2009-02-27 05:34:00,0.8906,0.89095,0.89055,0.8909,52400000.0
2009-02-27 05:35:00,0.89095,0.89125,0.8909,0.8912,24000000.0
2009-02-27 05:36:00,0.8912,0.89125,0.891,0.89105,45100000.0
2009-02-27 05:37:00,0.891,0.891,0.89065,0.89085,59200000.0
2009-02-27 05:38:00,0.8909,0.89095,0.89085,0.89085,17000000.0
2009-02-27 05:39:00,0.89085,0.89085,0.8904,0.8905,70200000.0
2009-02-27 05:40:00,0.8905,0.89085,0.8902,0.8906,65400000.0
2009-02-27 05:41:00,0.8906,0.8906,0.89035,0.89035,34000000.0
2009-02-27 05:42:00,0.89035,0.89065,0.89035,0.89055,52400000.0
2009-02-27 05:43:00,0.89055,0.89075,0.8905,0.89075,31000000.0
2009-02-27 05:44:00,0.89075,0.89075,0.89045,0.89055,79800000.0
2009-02-27 05:45:00,0.8906,0.89065,0.8904,0.8905,38000000.0
2009-02-27 05:46:00,0.8905,0.8905,0.89025,0.8903,58200000.0
2009-02-27 05:47:00,0.8903,0.89045,0.8903,0.89045,28000000.0
2009-02-27 05:48:00,0.89045,0.89095,0.8904,0.89085,28000000.0
2009-02-27 05:49:00,0.89085,0.8911,0.8906,0.89075,75000000.0
2009-02-27 05:50:00,0.89075,0.89095,0.89075,0.8909,29600000.0
2009-02-27 05:51:00,0.89095,0.89115,0.8909,0.891,40200000.0
2009-02-27 05:52:00,0.8911,0.8911,0.89075,0.8909,17800000.0
2009-02-27 05:53:00,0.8909,0.891,0.8909,0.89095,36800000.0
2009-02-27 05:54:00,0.89095,0.8911,0.89095,0.8911,7000000.0
2009-02-27 05:55:00,0.89115,0.8912,0.89095,0.89095,32600000.0
2009-02-27 05:56:00,0.8909,0.89115,0.8909,0.8911,35600000.0
2009-02-27 05:57:00,0.8911,0.89115,0.891,0.891,13000000.0
2009-02-27 05:58:00,0.89095,0.891,0.89085,0.8909,20000000.0
2009-02-27 05:59:00,0.8909,0.89095,0.89085,0.89085,11000000.0
2009-02-27 06:00:00,0.8909,0.8911,0.8909,0.8911,16000000.0
2009-02-27 06:01:00,0.89105,0.89115,0.89105,0.89105,20000000.0
2009-02-27 06:02:00,0.89105,0.8912,0.89105,0.8912,18400000.0
2009-02-27 06:03:00,0.89115,0.8912,0.89095,0.89105,40600000.0
2009-02-27 06:04:00,0.891,0.8911,0.88975,0.89085,148600000.0
2009-02-27 06:05:00,0.8908,0.8908,0.8903,0.89055,22200000.0
2009-02-27 06:06:00,0.8906,0.8908,0.8905,0.89075,26800000.0
2009-02-27 06:07:00,0.8908,0.8909,0.8906,0.8907,43200000.0
2009-02-27 06:08:00,0.8907,0.89095,0.89055,0.89055,57400000.0
2009-02-27 06:09:00,0.89055,0.8906,0.8903,0.89035,49800000.0
2009-02-27 06:10:00,0.89035,0.8906,0.8901,0.8903,84900000.0
2009-02-27 06:11:00,0.8903,0.8904,0.89025,0.8903,34200000.0
2009-02-27 06:12:00,0.89025,0.8904,0.89025,0.89035,11000000.0
2009-02-27 06:13:00,0.89035,0.89045,0.89035,0.89035,6000000.0
2009-02-27 06:14:00,0.89035,0.89035,0.8903,0.8903,22000000.0
2009-02-27 06:15:00,0.89025,0.89035,0.8902,0.8902,51200000.0
2009-02-27 06:16:00,0.8902,0.89025,0.8902,0.8902,18400000.0
2009-02-27 06:17:00,0.8902,0.89045,0.8902,0.89025,46000000.0
2009-02-27 06:18:00,0.89025,0.8905,0.89025,0.8905,43200000.0
2009-02-27 06:19:00,0.89045,0.89055,0.89045,0.8905,20400000.0
2009-02-27 06:20:00,0.89045,0.8905,0.89045,0.8905,8000000.0
2009-02-27 06:21:00,0.8905,0.8908,0.8905,0.8905,49400000.0
2009-02-27 06:22:00,0.89055,0.89075,0.8905,0.89065,33800000.0
2009-02-27 06:23:00,0.8906,0.8907,0.89055,0.8907,32800000.0
2009-02-27 06:24:00,0.89065,0.8907,0.89045,0.8907,45600000.0
2009-02-27 06:25:00,0.8907,0.89095,0.8907,0.89075,49600000.0
2009-02-27 06:26:00,0.8908,0.89095,0.89075,0.8909,42600000.0
2009-02-27 06:27:00,0.89095,0.89105,0.8908,0.89085,58200000.0
2009-02-27 06:28:00,0.8909,0.89105,0.8908,0.8909,30200000.0
2009-02-27 06:29:00,0.8909,0.89115,0.89075,0.891,42000000.0
2009-02-27 06:30:00,0.891,0.8911,0.8908,0.8911,34200000.0
2009-02-27 06:31:00,0.89115,0.89115,0.89095,0.89105,59600000.0
2009-02-27 06:32:00,0.89105,0.89125,0.89105,0.89115,53000000.0
2009-02-27 06:33:00,0.89115,0.8912,0.8911,0.8912,13800000.0
2009-02-27 06:34:00,0.89115,0.8913,0.89085,0.8909,63200000.0
2009-02-27 06:35:00,0.8909,0.89105,0.89085,0.891,20200000.0
2009-02-27 06:36:00,0.89095,0.891,0.8909,0.8909,14000000.0
2009-02-27 06:37:00,0.8909,0.89115,0.8909,0.8911,51000000.0
2009-02-27 06:38:00,0.8911,0.8911,0.8908,0.8908,57400000.0
2009-02-27 06:39:00,0.8908,0.8908,0.8906,0.8907,37200000.0
2009-02-27 06:40:00,0.89075,0.8908,0.8907,0.8907,18000000.0
2009-02-27 06:41:00,0.89075,0.89075,0.89065,0.8907,18000000.0
2009-02-27 06:42:00,0.8907,0.8909,0.8907,0.89075,19600000.0
2009-02-27 06:43:00,0.89075,0.8908,0.89065,0.89075,15000000.0
2009-02-27 06:44:00,0.89075,0.8908,0.8907,0.89075,16200000.0
2009-02-27 06:45:00,0.8908,0.89085,0.8907,0.89085,12000000.0
2009-02-27 06:46:00,0.8906,0.89065,0.8903,0.89045,36000000.0
2009-02-27 06:47:00,0.8905,0.8905,0.8905,0.8905,3000000.0
2009-02-27 06:48:00,0.89045,0.8905,0.8904,0.8904,13000000.0
2009-02-27 06:49:00,0.8904,0.89045,0.8904,0.8904,17000000.0
2009-02-27 06:50:00,0.8904,0.8904,0.8904,0.8904,19000000.0
2009-02-27 06:51:00,0.8904,0.89045,0.8904,0.8904,4000000.0
2009-02-27 06:52:00,0.8904,0.89045,0.8904,0.89045,8000000.0
2009-02-27 06:53:00,0.89045,0.8907,0.89035,0.8904,53400000.0
2009-02-27 06:54:00,0.8904,0.8906,0.8904,0.89055,16000000.0
2009-02-27 06:55:00,0.8906,0.8907,0.8904,0.89055,24400000.0
2009-02-27 06:56:00,0.8905,0.89055,0.8905,0.89055,9000000.0
2009-02-27 06:57:00,0.89055,0.89055,0.8904,0.89055,28800000.0
2009-02-27 06:58:00,0.89055,0.8906,0.89055,0.89055,4000000.0
2009-02-27 06:59:00,0.8904,0.8905,0.8904,0.8905,6000000.0
2009-02-27 07:00:00,0.89035,0.89045,0.8903,0.89035,32200000.0
2009-02-27 07:01:00,0.8903,0.89055,0.8903,0.8905,49000000.0
2009-02-27 07:02:00,0.8906,0.8906,0.8905,0.89055,18000000.0
2009-02-27 07:03:00,0.89055,0.8906,0.89055,0.8906,28000000.0
2009-02-27 07:04:00,0.89065,0.8907,0.8906,0.8907,10000000.0
2009-02-27 07:05:00,0.8907,0.8907,0.89065,0.8907,23000000.0
2009-02-27 07:06:00,0.8907,0.89105,0.8907,0.8908,73200000.0
2009-02-27 07:07:00,0.89085,0.8909,0.8908,0.89085,23000000.0
2009-02-27 07:08:00,0.8908,0.8909,0.8904,0.8904,27000000.0
2009-02-27 07:09:00,0.89045,0.8908,0.8904,0.89065,111000000.0
2009-02-27 07:10:00,0.89065,0.8909,0.8906,0.8908,59400000.0
2009-02-27 07:11:00,0.89075,0.8909,0.89065,0.89085,43800000.0
2009-02-27 07:12:00,0.8909,0.8909,0.89055,0.8906,42000000.0
2009-02-27 07:13:00,0.8906,0.8909,0.8906,0.8908,58000000.0
2009-02-27 07:14:00,0.8909,0.8913,0.8909,0.89105,80200000.0
2009-02-27 07:15:00,0.8912,0.89155,0.89115,0.89135,48400000.0
2009-02-27 07:16:00,0.89135,0.89135,0.89085,0.89095,52000000.0
2009-02-27 07:17:00,0.89095,0.891,0.8909,0.8909,52000000.0
2009-02-27 07:18:00,0.89095,0.89095,0.8909,0.8909,5000000.0
2009-02-27 07:19:00,0.8909,0.891,0.8909,0.89095,12000000.0
2009-02-27 07:20:00,0.8909,0.89115,0.8908,0.89085,102600000.0
2009-02-27 07:21:00,0.8909,0.8909,0.89085,0.89085,2000000.0
2009-02-27 07:22:00,0.89085,0.8909,0.89085,0.89085,16000000.0
2009-02-27 07:23:00,0.8909,0.8909,0.89085,0.89085,3000000.0
2009-02-27 07:24:00,0.8909,0.8909,0.89085,0.89085,16000000.0
2009-02-27 07:25:00,0.89085,0.8909,0.8908,0.8908,23400000.0
2009-02-27 07:26:00,0.8908,0.8909,0.89075,0.89085,68000000.0
2009-02-27 07:27:00,0.89085,0.8909,0.89085,0.89085,4000000.0
2009-02-27 07:28:00,0.89085,0.8909,0.89085,0.89085,27000000.0
2009-02-27 07:29:00,0.89085,0.891,0.89085,0.8909,43000000.0
2009-02-27 07:30:00,0.89105,0.89105,0.89085,0.89085,29000000.0
2009-02-27 07:31:00,0.8909,0.89105,0.8909,0.89095,25800000.0
2009-02-27 07:32:00,0.891,0.891,0.8909,0.8909,3000000.0
2009-02-27 07:33:00,0.8909,0.89095,0.89085,0.89095,28000000.0
2009-02-27 07:34:00,0.89095,0.8911,0.8909,0.89105,30000000.0
2009-02-27 07:35:00,0.891,0.89105,0.89095,0.89095,5000000.0
2009-02-27 07:36:00,0.8909,0.8909,0.8908,0.8908,27000000.0
2009-02-27 07:37:00,0.8908,0.8909,0.8907,0.8909,44000000.0
2009-02-27 07:38:00,0.8909,0.89135,0.89085,0.8913,78000000.0
2009-02-27 07:39:00,0.8913,0.89145,0.891,0.891,49200000.0
2009-02-27 07:40:00,0.89095,0.8914,0.89095,0.8914,30000000.0
2009-02-27 07:41:00,0.8914,0.8917,0.8913,0.8913,50600000.0
2009-02-27 07:42:00,0.89135,0.8914,0.8912,0.8912,35000000.0
2009-02-27 07:43:00,0.8912,0.8914,0.89115,0.89135,30000000.0
2009-02-27 07:44:00,0.8913,0.8915,0.89115,0.89115,36600000.0
2009-02-27 07:45:00,0.89115,0.89115,0.89105,0.8911,8000000.0
2009-02-27 07:46:00,0.8911,0.89135,0.8909,0.8912,72600000.0
2009-02-27 07:47:00,0.8912,0.89165,0.8912,0.89165,54400000.0
2009-02-27 07:48:00,0.8916,0.89215,0.8916,0.89215,61200000.0
2009-02-27 07:49:00,0.8922,0.89225,0.89125,0.8917,94600000.0
2009-02-27 07:50:00,0.89165,0.8918,0.89115,0.89115,86600000.0
2009-02-27 07:51:00,0.89125,0.89185,0.89105,0.8916,70400000.0
2009-02-27 07:52:00,0.89155,0.8917,0.89155,0.8917,28000000.0
2009-02-27 07:53:00,0.89175,0.8919,0.8916,0.89175,57400000.0
2009-02-27 07:54:00,0.89175,0.892,0.89165,0.89185,61200000.0
2009-02-27 07:55:00,0.89185,0.89195,0.89165,0.8918,32000000.0
2009-02-27 07:56:00,0.89185,0.89195,0.8918,0.8918,13000000.0
2009-02-27 07:57:00,0.8919,0.8921,0.89175,0.89205,35800000.0
2009-02-27 07:58:00,0.89205,0.89205,0.8917,0.8919,67000000.0
2009-02-27 07:59:00,0.8919,0.89195,0.89165,0.89175,47000000.0
2009-02-27 08:00:00,0.8918,0.89195,0.8918,0.89195,24200000.0
2009-02-27 08:01:00,0.89185,0.89185,0.89175,0.89185,25000000.0
2009-02-27 08:02:00,0.89185,0.892,0.89175,0.89185,48600000.0
2009-02-27 08:03:00,0.89185,0.892,0.8918,0.89185,34000000.0
2009-02-27 08:04:00,0.8919,0.8919,0.8918,0.8918,24000000.0
2009-02-27 08:05:00,0.89175,0.8919,0.89165,0.8917,55000000.0
2009-02-27 08:06:00,0.89165,0.89175,0.8915,0.89165,34000000.0
2009-02-27 08:07:00,0.89165,0.89175,0.89115,0.8915,72400000.0
2009-02-27 08:08:00,0.89155,0.89165,0.89115,0.89155,67200000.0
2009-02-27 08:09:00,0.8916,0.8918,0.89125,0.8913,53000000.0
2009-02-27 08:10:00,0.8914,0.8914,0.8912,0.8912,39800000.0
2009-02-27 08:11:00,0.89125,0.8913,0.89085,0.8909,50200000.0
2009-02-27 08:12:00,0.8909,0.8912,0.89075,0.8911,62400000.0
2009-02-27 08:13:00,0.89105,0.8912,0.89095,0.891,47400000.0
2009-02-27 08:14:00,0.89105,0.8913,0.89095,0.8911,27000000.0
2009-02-27 08:15:00,0.89105,0.89105,0.89065,0.8907,58600000.0
2009-02-27 08:16:00,0.8908,0.8908,0.89045,0.89065,49200000.0
2009-02-27 08:17:00,0.8905,0.89065,0.89045,0.8906,40000000.0
2009-02-27 08:18:00,0.8906,0.8906,0.8904,0.8905,38600000.0
2009-02-27 08:19:00,0.8905,0.8908,0.8903,0.89045,70000000.0
2009-02-27 08:20:00,0.8904,0.8905,0.8903,0.8904,39200000.0
2009-02-27 08:21:00,0.8904,0.89055,0.89035,0.8904,35000000.0
2009-02-27 08:22:00,0.8904,0.8905,0.8904,0.8905,15000000.0
2009-02-27 08:23:00,0.89045,0.89045,0.89045,0.89045,22000000.0
2009-02-27 08:24:00,0.89045,0.89045,0.8904,0.89045,35000000.0
2009-02-27 08:25:00,0.89045,0.8905,0.8904,0.8905,19000000.0
2009-02-27 08:26:00,0.89065,0.89065,0.8905,0.8905,31200000.0
2009-02-27 08:27:00,0.8905,0.89055,0.8905,0.8905,29400000.0
2009-02-27 08:28:00,0.8905,0.89055,0.89045,0.89045,27000000.0
2009-02-27 08:29:00,0.89045,0.89085,0.89045,0.8907,69200000.0
2009-02-27 08:30:00,0.8907,0.8909,0.8907,0.89075,53400000.0
2009-02-27 08:31:00,0.89075,0.8909,0.8904,0.8904,77000000.0
2009-02-27 08:32:00,0.8904,0.89065,0.89035,0.89055,59600000.0
2009-02-27 08:33:00,0.8906,0.89075,0.8904,0.89075,53600000.0
2009-02-27 08:34:00,0.89065,0.89085,0.8904,0.89085,80300000.0
2009-02-27 08:35:00,0.89085,0.89095,0.89075,0.8908,36600000.0
2009-02-27 08:36:00,0.8908,0.8908,0.89075,0.89075,15000000.0
2009-02-27 08:37:00,0.89075,0.89075,0.8907,0.8907,7000000.0
2009-02-27 08:38:00,0.8907,0.89085,0.8907,0.89085,16400000.0
2009-02-27 08:39:00,0.89085,0.89085,0.8908,0.8908,8200000.0
2009-02-27 08:40:00,0.8908,0.8908,0.8907,0.89075,10000000.0
2009-02-27 08:41:00,0.89075,0.8909,0.89075,0.89085,15800000.0
2009-02-27 08:42:00,0.89085,0.891,0.89085,0.89085,72200000.0
2009-02-27 08:43:00,0.89085,0.89095,0.89055,0.89055,42000000.0
2009-02-27 08:44:00,0.8906,0.8912,0.8906,0.8911,28000000.0
2009-02-27 08:45:00,0.8911,0.89115,0.8909,0.89105,32800000.0
2009-02-27 08:46:00,0.89105,0.8911,0.89105,0.8911,8000000.0
2009-02-27 08:47:00,0.89115,0.89115,0.89085,0.8909,27000000.0
2009-02-27 08:48:00,0.8909,0.8914,0.89085,0.8914,45200000.0
2009-02-27 08:49:00,0.8914,0.8915,0.8911,0.89145,34000000.0
2009-02-27 08:50:00,0.89145,0.89155,0.89115,0.89115,42200000.0
2009-02-27 08:51:00,0.89115,0.89125,0.89095,0.8912,57400000.0
2009-02-27 08:52:00,0.89115,0.8915,0.891,0.8915,74600000.0
2009-02-27 08:53:00,0.89145,0.89155,0.89125,0.89145,52400000.0
2009-02-27 08:54:00,0.89145,0.8915,0.89125,0.89135,72800000.0
2009-02-27 08:55:00,0.89135,0.8915,0.89115,0.8913,41600000.0
2009-02-27 08:56:00,0.89125,0.8913,0.89095,0.89115,91600000.0
2009-02-27 08:57:00,0.8911,0.8913,0.89085,0.89095,96400000.0
2009-02-27 08:58:00,0.891,0.8911,0.89055,0.89075,85400000.0
2009-02-27 08:59:00,0.89075,0.891,0.89055,0.8909,73200000.0
2009-02-27 09:00:00,0.8909,0.8915,0.8908,0.89125,232600000.0
2009-02-27 09:01:00,0.8913,0.8913,0.8908,0.8909,232400000.0
2009-02-27 09:02:00,0.8909,0.89095,0.8905,0.89085,160600000.0
2009-02-27 09:03:00,0.89085,0.8909,0.8907,0.8908,33600000.0
2009-02-27 09:04:00,0.8908,0.89155,0.89075,0.8915,76600000.0
2009-02-27 09:05:00,0.8915,0.8915,0.8907,0.8911,215800000.0
2009-02-27 09:06:00,0.8911,0.8912,0.8905,0.89055,143700000.0
2009-02-27 09:07:00,0.89055,0.8907,0.8904,0.8906,71600000.0
2009-02-27 09:08:00,0.89055,0.8907,0.89045,0.89055,197000000.0
2009-02-27 09:09:00,0.89055,0.8912,0.89045,0.89115,110200000.0
2009-02-27 09:10:00,0.8911,0.8917,0.8911,0.8916,124800000.0
2009-02-27 09:11:00,0.8916,0.8916,0.89115,0.89115,51200000.0
2009-02-27 09:12:00,0.89115,0.89125,0.89105,0.89115,71600000.0
2009-02-27 09:13:00,0.89115,0.89135,0.89105,0.89135,244000000.0
2009-02-27 09:14:00,0.89135,0.8916,0.89115,0.8915,217400000.0
2009-02-27 09:15:00,0.8915,0.8915,0.89095,0.89105,96100000.0
2009-02-27 09:16:00,0.89105,0.89145,0.89065,0.8914,129200000.0
2009-02-27 09:17:00,0.8914,0.89255,0.89135,0.89245,196600000.0
2009-02-27 09:18:00,0.89245,0.8925,0.89205,0.89235,130800000.0
2009-02-27 09:19:00,0.89225,0.89295,0.8922,0.8926,141000000.0
2009-02-27 09:20:00,0.8926,0.89295,0.89255,0.89265,65000000.0
2009-02-27 09:21:00,0.89265,0.89285,0.8925,0.89285,185400000.0
2009-02-27 09:22:00,0.8928,0.89285,0.8924,0.8925,70400000.0
2009-02-27 09:23:00,0.8925,0.8925,0.8921,0.8921,51000000.0
2009-02-27 09:24:00,0.8921,0.8922,0.89195,0.8921,56000000.0
2009-02-27 09:25:00,0.8921,0.8921,0.89175,0.89175,67200000.0
2009-02-27 09:26:00,0.89185,0.89185,0.89095,0.891,103200000.0
2009-02-27 09:27:00,0.89095,0.8915,0.8909,0.8914,126400000.0
2009-02-27 09:28:00,0.8914,0.8918,0.89115,0.89175,140800000.0
2009-02-27 09:29:00,0.89175,0.89185,0.89115,0.89145,88400000.0
2009-02-27 09:30:00,0.89145,0.8917,0.8911,0.8917,129600000.0
2009-02-27 09:31:00,0.89165,0.8924,0.8915,0.8923,121000000.0
2009-02-27 09:32:00,0.8923,0.8928,0.89225,0.8928,114800000.0
2009-02-27 09:33:00,0.8928,0.89295,0.89245,0.8928,208600000.0
2009-02-27 09:34:00,0.89285,0.8929,0.8926,0.89265,129000000.0
2009-02-27 09:35:00,0.89265,0.8929,0.8926,0.8929,94000000.0
2009-02-27 09:36:00,0.89285,0.8929,0.8927,0.8929,118200000.0
2009-02-27 09:37:00,0.89285,0.89295,0.8928,0.8929,142400000.0
2009-02-27 09:38:00,0.89285,0.893,0.8928,0.89285,69100000.0
2009-02-27 09:39:00,0.89285,0.89285,0.8926,0.8926,41000000.0
2009-02-27 09:40:00,0.89265,0.89265,0.8924,0.8925,135200000.0
2009-02-27 09:41:00,0.8925,0.8925,0.8923,0.8923,30800000.0
2009-02-27 09:42:00,0.8923,0.89245,0.89225,0.89235,123400001.0
2009-02-27 09:43:00,0.8923,0.89235,0.8923,0.8923,88000000.0
2009-02-27 09:44:00,0.8923,0.8923,0.89225,0.8923,73200000.0
2009-02-27 09:45:00,0.89225,0.89255,0.8922,0.8924,162800000.0
2009-02-27 09:46:00,0.89235,0.8924,0.89225,0.89225,49600000.0
2009-02-27 09:47:00,0.89235,0.89235,0.89215,0.89235,60000000.0
2009-02-27 09:48:00,0.8924,0.8928,0.8924,0.8927,209600000.0
2009-02-27 09:49:00,0.8927,0.8928,0.8924,0.89245,249399998.0
2009-02-27 09:50:00,0.89235,0.89275,0.89235,0.89275,197000000.0
2009-02-27 09:51:00,0.8928,0.8929,0.8926,0.8926,74200000.0
2009-02-27 09:52:00,0.8926,0.8927,0.89255,0.89255,130400000.0
2009-02-27 09:53:00,0.89255,0.89265,0.8925,0.89255,218000000.0
2009-02-27 09:54:00,0.89255,0.89285,0.89255,0.8927,161600000.0
2009-02-27 09:55:00,0.8927,0.8928,0.8926,0.89275,207800000.0
2009-02-27 09:56:00,0.89275,0.89275,0.89255,0.89255,91000000.0
2009-02-27 09:57:00,0.89245,0.8926,0.89215,0.89215,107600000.0
2009-02-27 09:58:00,0.89215,0.8923,0.89215,0.8922,167200000.0
2009-02-27 09:59:00,0.89215,0.89225,0.89195,0.89195,91400000.0
2009-02-27 10:00:00,0.89195,0.892,0.89165,0.8917,365800000.0
2009-02-27 10:01:00,0.8917,0.892,0.8917,0.89175,256800000.0
2009-02-27 10:02:00,0.89175,0.8919,0.8915,0.8915,190000000.0
2009-02-27 10:03:00,0.8915,0.8925,0.8915,0.89245,357200000.0
2009-02-27 10:04:00,0.89245,0.8929,0.89175,0.89205,455200000.0
2009-02-27 10:05:00,0.89205,0.89215,0.8911,0.8912,413000001.0
2009-02-27 10:06:00,0.89125,0.89145,0.8912,0.8913,205400000.0
2009-02-27 10:07:00,0.89135,0.89165,0.89115,0.89145,271600000.0
2009-02-27 10:08:00,0.8915,0.89175,0.8912,0.89165,284300000.0
2009-02-27 10:09:00,0.89165,0.8922,0.89145,0.89205,242800000.0
2009-02-27 10:10:00,0.8921,0.89225,0.8916,0.89165,248200000.0
2009-02-27 10:11:00,0.89165,0.89225,0.89165,0.89225,215200000.0
2009-02-27 10:12:00,0.89225,0.8923,0.89165,0.89175,204000000.0
2009-02-27 10:13:00,0.8918,0.892,0.8915,0.89175,263400000.0
2009-02-27 10:14:00,0.89175,0.89185,0.8911,0.8913,206200000.0
2009-02-27 10:15:00,0.8913,0.8918,0.8913,0.89175,195200000.0
2009-02-27 10:16:00,0.89165,0.89235,0.89165,0.8918,159000000.0
2009-02-27 10:17:00,0.8917,0.89185,0.89145,0.89175,173200000.0
2009-02-27 10:18:00,0.89175,0.89175,0.89005,0.89035,359500000.0
2009-02-27 10:19:00,0.89035,0.89095,0.89035,0.89085,339200000.0
2009-02-27 10:20:00,0.8909,0.8909,0.8908,0.8908,148800000.0
2009-02-27 10:21:00,0.8908,0.89085,0.89065,0.89075,115600000.0
2009-02-27 10:22:00,0.89075,0.89115,0.89075,0.891,372200000.0
2009-02-27 10:23:00,0.89095,0.8913,0.89095,0.8912,185800000.0
2009-02-27 10:24:00,0.8912,0.89135,0.89115,0.89115,118199999.0
2009-02-27 10:25:00,0.89125,0.89125,0.8906,0.8909,259200000.0
2009-02-27 10:26:00,0.89065,0.89095,0.89055,0.89055,104200000.0
2009-02-27 10:27:00,0.89055,0.8908,0.8903,0.8908,370400001.0
2009-02-27 10:28:00,0.89085,0.891,0.89075,0.89095,211000000.0
2009-02-27 10:29:00,0.891,0.89105,0.89075,0.89075,181200000.0
2009-02-27 10:30:00,0.89075,0.8908,0.8905,0.8906,160400000.0
2009-02-27 10:31:00,0.8906,0.8907,0.8904,0.89065,154400000.0
2009-02-27 10:32:00,0.89065,0.8909,0.89035,0.89035,183800000.0
2009-02-27 10:33:00,0.89035,0.8905,0.89035,0.89035,269800001.0
2009-02-27 10:34:00,0.8904,0.8905,0.89035,0.89045,172200002.0
2009-02-27 10:35:00,0.89045,0.8906,0.8904,0.89055,264600001.0
2009-02-27 10:36:00,0.89055,0.89065,0.8905,0.89065,145400000.0
2009-02-27 10:37:00,0.89065,0.89065,0.8904,0.89045,160600000.0
2009-02-27 10:38:00,0.8904,0.89055,0.8903,0.8905,150800000.0
2009-02-27 10:39:00,0.8905,0.8909,0.8903,0.89035,208600000.0
2009-02-27 10:40:00,0.8903,0.89045,0.89015,0.8903,199600000.0
2009-02-27 10:41:00,0.8903,0.89045,0.89025,0.8903,134600000.0
2009-02-27 10:42:00,0.8903,0.8906,0.8903,0.89045,91800000.0
2009-02-27 10:43:00,0.89045,0.8905,0.89025,0.89035,83400000.0
2009-02-27 10:44:00,0.89035,0.89055,0.8903,0.89055,101300000.0
2009-02-27 10:45:00,0.89055,0.8908,0.8905,0.8907,91600000.0
2009-02-27 10:46:00,0.8907,0.8911,0.8907,0.8911,86500000.0
2009-02-27 10:47:00,0.8911,0.8918,0.89105,0.8916,154600000.0
2009-02-27 10:48:00,0.8916,0.892,0.89155,0.892,125000000.0
2009-02-27 10:49:00,0.89195,0.89295,0.8919,0.89255,156100000.0
2009-02-27 10:50:00,0.8926,0.8927,0.8925,0.8927,67800000.0
2009-02-27 10:51:00,0.89265,0.89275,0.89255,0.89255,68800000.0
2009-02-27 10:52:00,0.89255,0.893,0.8925,0.89285,227800000.0
2009-02-27 10:53:00,0.89285,0.893,0.89245,0.89295,124000000.0
2009-02-27 10:54:00,0.89295,0.89335,0.89295,0.89315,155100000.0
2009-02-27 10:55:00,0.8931,0.8931,0.8928,0.8929,85000000.0
2009-02-27 10:56:00,0.89295,0.89315,0.8929,0.8931,85700000.0
2009-02-27 10:57:00,0.8931,0.8937,0.89305,0.89365,134800000.0
2009-02-27 10:58:00,0.89365,0.8946,0.89355,0.8942,196900000.0
2009-02-27 10:59:00,0.8942,0.89425,0.8935,0.894,213199999.0
2009-02-27 11:00:00,0.894,0.8941,0.893,0.8931,100700000.0
2009-02-27 11:01:00,0.89315,0.8933,0.89265,0.8931,148100000.0
2009-02-27 11:02:00,0.8931,0.8931,0.89275,0.8929,119700000.0
2009-02-27 11:03:00,0.8929,0.89345,0.8929,0.8934,175600000.0
2009-02-27 11:04:00,0.8934,0.8938,0.8934,0.8937,134000000.0
2009-02-27 11:05:00,0.8937,0.8939,0.89365,0.89375,160500000.0
2009-02-27 11:06:00,0.89375,0.8938,0.89365,0.8937,117100000.0
2009-02-27 11:07:00,0.8937,0.89445,0.89365,0.89435,111200000.0
2009-02-27 11:08:00,0.8942,0.89435,0.89385,0.8943,152300000.0
2009-02-27 11:09:00,0.8943,0.89445,0.8942,0.8944,216300000.0
2009-02-27 11:10:00,0.8944,0.8944,0.8935,0.8936,196800000.0
2009-02-27 11:11:00,0.89365,0.89365,0.89345,0.89355,102200000.0
2009-02-27 11:12:00,0.89355,0.89355,0.8928,0.89285,94800000.0
2009-02-27 11:13:00,0.89275,0.893,0.8925,0.89265,168500000.0
2009-02-27 11:14:00,0.8926,0.8928,0.8925,0.8927,144600000.0
2009-02-27 11:15:00,0.89285,0.8931,0.89255,0.89265,252700000.0
2009-02-27 11:16:00,0.89265,0.89285,0.8926,0.8928,111400000.0
2009-02-27 11:17:00,0.8928,0.893,0.8928,0.893,64200000.0
2009-02-27 11:18:00,0.893,0.8931,0.89235,0.8924,145300000.0
2009-02-27 11:19:00,0.8924,0.8924,0.89145,0.89165,269600000.0
2009-02-27 11:20:00,0.89165,0.89185,0.89165,0.89185,92300000.0
2009-02-27 11:21:00,0.89175,0.8919,0.89165,0.8918,179700000.0
2009-02-27 11:22:00,0.89175,0.89195,0.89175,0.8918,159400000.0
2009-02-27 11:23:00,0.8918,0.89205,0.89155,0.892,143800000.0
2009-02-27 11:24:00,0.89195,0.89225,0.89195,0.89215,122500000.0
2009-02-27 11:25:00,0.8922,0.89225,0.89205,0.8921,150400000.0
2009-02-27 11:26:00,0.89225,0.89225,0.89175,0.89195,183500000.0
2009-02-27 11:27:00,0.89195,0.89215,0.8918,0.8918,140800000.0
2009-02-27 11:28:00,0.8918,0.89205,0.8918,0.8919,176900000.0
2009-02-27 11:29:00,0.8919,0.8922,0.89185,0.8922,86400000.0
2009-02-27 11:30:00,0.8922,0.8924,0.89195,0.89215,108100000.0
2009-02-27 11:31:00,0.89215,0.89225,0.89175,0.89175,129400000.0
2009-02-27 11:32:00,0.89175,0.892,0.8917,0.89185,167200000.0
2009-02-27 11:33:00,0.89185,0.8924,0.89185,0.8923,129200000.0
2009-02-27 11:34:00,0.89225,0.8924,0.89225,0.8924,136600000.0
2009-02-27 11:35:00,0.8924,0.89245,0.8922,0.89235,227399999.0
2009-02-27 11:36:00,0.89235,0.89275,0.89235,0.89255,84400000.0
2009-02-27 11:37:00,0.89255,0.8933,0.89245,0.89285,127600000.0
2009-02-27 11:38:00,0.89285,0.8929,0.8925,0.8926,151200000.0
2009-02-27 11:39:00,0.8926,0.8927,0.8925,0.8926,89000000.0
2009-02-27 11:40:00,0.8927,0.89295,0.8927,0.89275,161400000.0
2009-02-27 11:41:00,0.89275,0.89285,0.89265,0.8928,220000002.0
2009-02-27 11:42:00,0.8928,0.89285,0.8926,0.89275,115200000.0
2009-02-27 11:43:00,0.89275,0.8929,0.89275,0.89285,140400000.0
2009-02-27 11:44:00,0.89285,0.8929,0.8928,0.8929,158400000.0
2009-02-27 11:45:00,0.893,0.8933,0.893,0.8933,94400000.0
2009-02-27 11:46:00,0.8933,0.8939,0.89325,0.8939,145000000.0
2009-02-27 11:47:00,0.8939,0.89425,0.8938,0.89405,246900000.0
2009-02-27 11:48:00,0.89405,0.89405,0.8934,0.8935,305800000.0
2009-02-27 11:49:00,0.8935,0.89355,0.89325,0.89335,142100000.0
2009-02-27 11:50:00,0.89335,0.89335,0.89305,0.89305,161000000.0
2009-02-27 11:51:00,0.89305,0.8931,0.8929,0.89305,109700000.0
2009-02-27 11:52:00,0.89305,0.89305,0.89275,0.89275,134400000.0
2009-02-27 11:53:00,0.89275,0.8929,0.89255,0.89255,74200000.0
2009-02-27 11:54:00,0.89255,0.8927,0.89215,0.8923,118300000.0
2009-02-27 11:55:00,0.8923,0.89245,0.89225,0.8923,124800000.0
2009-02-27 11:56:00,0.8923,0.89235,0.8921,0.8923,110400000.0
2009-02-27 11:57:00,0.89235,0.89285,0.89225,0.8927,300000000.0
2009-02-27 11:58:00,0.89265,0.8931,0.8926,0.89295,248600000.0
2009-02-27 11:59:00,0.89295,0.89295,0.89255,0.8926,105000000.0
2009-02-27 12:00:00,0.8926,0.89275,0.8926,0.8927,102700000.0
2009-02-27 12:01:00,0.8927,0.89275,0.89265,0.8927,31000000.0
2009-02-27 12:02:00,0.8927,0.8929,0.89265,0.89275,100400000.0
2009-02-27 12:03:00,0.8927,0.8929,0.89265,0.8929,170600000.0
2009-02-27 12:04:00,0.8929,0.89325,0.8929,0.8931,132800000.0
2009-02-27 12:05:00,0.89315,0.8932,0.89295,0.89305,78100000.0
2009-02-27 12:06:00,0.89305,0.89325,0.89295,0.89295,145800000.0
2009-02-27 12:07:00,0.89295,0.8931,0.89295,0.893,139400000.0
2009-02-27 12:08:00,0.893,0.89305,0.89285,0.8929,107100000.0
2009-02-27 12:09:00,0.8929,0.8929,0.8924,0.89245,228600000.0
2009-02-27 12:10:00,0.89245,0.89255,0.8921,0.8923,298000000.0
2009-02-27 12:11:00,0.89225,0.8925,0.8922,0.89225,227800000.0
2009-02-27 12:12:00,0.89225,0.89225,0.89205,0.8922,130400000.0
2009-02-27 12:13:00,0.89215,0.8923,0.8918,0.89205,175700000.0
2009-02-27 12:14:00,0.8921,0.8924,0.8921,0.8922,168600000.0
2009-02-27 12:15:00,0.8922,0.89275,0.8922,0.8926,140200000.0
2009-02-27 12:16:00,0.8926,0.893,0.8925,0.893,248800001.0
2009-02-27 12:17:00,0.893,0.8939,0.893,0.8939,135600000.0
2009-02-27 12:18:00,0.8939,0.8943,0.89385,0.894,186400000.0
2009-02-27 12:19:00,0.894,0.8941,0.89385,0.8939,150200000.0
2009-02-27 12:20:00,0.8939,0.8939,0.8937,0.8938,129800000.0
2009-02-27 12:21:00,0.89375,0.8938,0.89355,0.89355,134000000.0
2009-02-27 12:22:00,0.89355,0.89355,0.8933,0.8935,139600000.0
2009-02-27 12:23:00,0.8935,0.89375,0.89345,0.8937,89800000.0
2009-02-27 12:24:00,0.8937,0.8937,0.89345,0.8936,175000000.0
2009-02-27 12:25:00,0.8936,0.8937,0.8935,0.8935,116400000.0
2009-02-27 12:26:00,0.8935,0.8937,0.8935,0.8936,136000000.0
2009-02-27 12:27:00,0.8936,0.89395,0.8936,0.89385,110800000.0
2009-02-27 12:28:00,0.89385,0.89395,0.89355,0.8938,130000000.0
2009-02-27 12:29:00,0.8938,0.894,0.8938,0.89395,85300000.0
2009-02-27 12:30:00,0.8939,0.894,0.8939,0.8939,53400000.0
2009-02-27 12:31:00,0.8939,0.89405,0.8938,0.8939,169600000.0
2009-02-27 12:32:00,0.8939,0.8941,0.89385,0.89395,60800000.0
2009-02-27 12:33:00,0.894,0.894,0.89355,0.8938,126600000.0
2009-02-27 12:34:00,0.8938,0.8939,0.89355,0.8938,122600000.0
2009-02-27 12:35:00,0.8938,0.89385,0.89345,0.8935,85100000.0
2009-02-27 12:36:00,0.8935,0.89355,0.89325,0.89325,89600000.0
2009-02-27 12:37:00,0.89325,0.8933,0.8929,0.89325,99200000.0
2009-02-27 12:38:00,0.89325,0.8934,0.8932,0.89335,78600000.0
2009-02-27 12:39:00,0.89335,0.8934,0.8932,0.8933,77000000.0
2009-02-27 12:40:00,0.8933,0.8937,0.8933,0.8936,165400001.0
2009-02-27 12:41:00,0.8936,0.8937,0.89345,0.89365,145400000.0
2009-02-27 12:42:00,0.89365,0.89375,0.8936,0.89365,125800000.0
2009-02-27 12:43:00,0.8937,0.8937,0.8935,0.89355,178200000.0
2009-02-27 12:44:00,0.89355,0.8937,0.8934,0.8937,65800000.0
2009-02-27 12:45:00,0.8937,0.8938,0.8936,0.89365,327199999.0
2009-02-27 12:46:00,0.89365,0.89365,0.89335,0.8934,271199999.0
2009-02-27 12:47:00,0.8934,0.8935,0.8931,0.8933,450800000.0
2009-02-27 12:48:00,0.8933,0.89365,0.8933,0.89355,383999998.0
2009-02-27 12:49:00,0.89365,0.89365,0.89345,0.89355,198399999.0
2009-02-27 12:50:00,0.89355,0.8936,0.89345,0.8935,131200001.0
2009-02-27 12:51:00,0.8935,0.89365,0.89345,0.89365,130799999.0
2009-02-27 12:52:00,0.89365,0.8939,0.8936,0.89375,195399998.0
2009-02-27 12:53:00,0.89375,0.89375,0.8931,0.8931,212600000.0
2009-02-27 12:54:00,0.8931,0.8935,0.89305,0.89325,239200000.0
2009-02-27 12:55:00,0.8932,0.8934,0.89305,0.89335,216600000.0
2009-02-27 12:56:00,0.89335,0.8937,0.89335,0.8935,95500000.0
2009-02-27 12:57:00,0.8935,0.89355,0.8931,0.89325,95800000.0
2009-02-27 12:58:00,0.89315,0.8934,0.8931,0.8931,182200000.0
2009-02-27 12:59:00,0.8931,0.8932,0.8931,0.89315,69400000.0
2009-02-27 13:00:00,0.89315,0.8935,0.89315,0.89335,132700000.0
2009-02-27 13:01:00,0.89335,0.8934,0.8932,0.8934,163000000.0
2009-02-27 13:02:00,0.8934,0.894,0.89315,0.89345,241300000.0
2009-02-27 13:03:00,0.89345,0.89345,0.8931,0.8931,187200000.0
2009-02-27 13:04:00,0.8931,0.89345,0.8931,0.8934,159200000.0
2009-02-27 13:05:00,0.8934,0.8934,0.8932,0.8932,26400000.0
2009-02-27 13:06:00,0.8932,0.89345,0.8932,0.8932,85800000.0
2009-02-27 13:07:00,0.8932,0.89355,0.89315,0.8934,156800000.0
2009-02-27 13:08:00,0.8935,0.8935,0.89235,0.89235,240400000.0
2009-02-27 13:09:00,0.8924,0.89265,0.89235,0.89255,142300000.0
2009-02-27 13:10:00,0.89255,0.89295,0.8921,0.8921,123300000.0
2009-02-27 13:11:00,0.8921,0.8921,0.8919,0.892,103600000.0
2009-02-27 13:12:00,0.892,0.892,0.89155,0.89165,124800000.0
2009-02-27 13:13:00,0.89165,0.89215,0.89165,0.8921,101400000.0
2009-02-27 13:14:00,0.89215,0.89215,0.89185,0.89195,126600000.0
2009-02-27 13:15:00,0.89195,0.8921,0.89195,0.89205,96000000.0
2009-02-27 13:16:00,0.89205,0.8923,0.89205,0.8922,90400000.0
2009-02-27 13:17:00,0.8922,0.8925,0.8921,0.8923,72800000.0
2009-02-27 13:18:00,0.8923,0.8924,0.892,0.89205,117400000.0
2009-02-27 13:19:00,0.8922,0.89235,0.892,0.8923,81200000.0
2009-02-27 13:20:00,0.8923,0.89285,0.89225,0.8928,80800000.0
2009-02-27 13:21:00,0.89285,0.89295,0.8928,0.89285,47400000.0
2009-02-27 13:22:00,0.89285,0.89285,0.8927,0.89275,38400000.0
2009-02-27 13:23:00,0.89275,0.89275,0.89275,0.89275,33000000.0
2009-02-27 13:24:00,0.89275,0.8929,0.89275,0.89275,56800000.0
2009-02-27 13:25:00,0.89275,0.8928,0.89265,0.8927,44000000.0
2009-02-27 13:26:00,0.8927,0.8928,0.89265,0.89265,87600000.0
2009-02-27 13:27:00,0.89265,0.8928,0.89265,0.8927,62200000.0
2009-02-27 13:28:00,0.89265,0.89275,0.89265,0.8927,17200000.0
2009-02-27 13:29:00,0.89265,0.89265,0.89255,0.8926,35800000.0
2009-02-27 13:30:00,0.8926,0.8928,0.8921,0.8921,104100000.0
2009-02-27 13:31:00,0.8922,0.8924,0.8918,0.8919,165000000.0
2009-02-27 13:32:00,0.89185,0.8921,0.8918,0.89185,81400000.0
2009-02-27 13:33:00,0.89185,0.892,0.89185,0.8919,47800000.0
2009-02-27 13:34:00,0.8919,0.89195,0.8917,0.8919,93000000.0
2009-02-27 13:35:00,0.8919,0.8926,0.8919,0.8925,106100000.0
2009-02-27 13:36:00,0.8925,0.89285,0.89245,0.89275,94000000.0
2009-02-27 13:37:00,0.8927,0.89335,0.8927,0.89325,90700000.0
2009-02-27 13:38:00,0.89325,0.8933,0.89305,0.8931,178600000.0
2009-02-27 13:39:00,0.8931,0.8931,0.893,0.89305,109800000.0
2009-02-27 13:40:00,0.89305,0.8931,0.89305,0.8931,88800000.0
2009-02-27 13:41:00,0.8931,0.89315,0.8928,0.8928,164600000.0
2009-02-27 13:42:00,0.8928,0.89295,0.89275,0.89295,214000000.0
2009-02-27 13:43:00,0.89285,0.89295,0.89265,0.8927,91600000.0
2009-02-27 13:44:00,0.8927,0.89285,0.8927,0.8928,84000000.0
2009-02-27 13:45:00,0.89285,0.89285,0.8927,0.89275,31000000.0
2009-02-27 13:46:00,0.89275,0.8928,0.89275,0.89275,31200000.0
2009-02-27 13:47:00,0.89275,0.8928,0.8927,0.8928,52400000.0
2009-02-27 13:48:00,0.89275,0.8928,0.8926,0.89265,182400000.0
2009-02-27 13:49:00,0.89265,0.8929,0.89255,0.8928,91400000.0
2009-02-27 13:50:00,0.89275,0.8928,0.89205,0.89205,123000000.0
2009-02-27 13:51:00,0.8921,0.8921,0.8913,0.89145,174500000.0
2009-02-27 13:52:00,0.8914,0.8914,0.8906,0.8906,132200000.0
2009-02-27 13:53:00,0.8906,0.89095,0.89045,0.8908,167600000.0
2009-02-27 13:54:00,0.8908,0.89095,0.8907,0.8908,89000000.0
2009-02-27 13:55:00,0.89085,0.8911,0.8908,0.891,87400000.0
2009-02-27 13:56:00,0.891,0.89115,0.8908,0.89115,80900000.0
2009-02-27 13:57:00,0.8911,0.89115,0.89085,0.89105,88000000.0
2009-02-27 13:58:00,0.89105,0.89125,0.891,0.89105,84200000.0
2009-02-27 13:59:00,0.8911,0.8914,0.89105,0.8914,164400000.0
2009-02-27 14:00:00,0.89135,0.8916,0.8912,0.8913,178800000.0
2009-02-27 14:01:00,0.8913,0.89135,0.89095,0.8911,67600000.0
2009-02-27 14:02:00,0.8911,0.8911,0.89085,0.8909,42700000.0
2009-02-27 14:03:00,0.89095,0.89105,0.89085,0.8909,91600000.0
2009-02-27 14:04:00,0.8909,0.89155,0.89085,0.8914,142200000.0
2009-02-27 14:05:00,0.8914,0.8914,0.89115,0.8913,74600000.0
2009-02-27 14:06:00,0.8913,0.8914,0.8913,0.89135,59000000.0
2009-02-27 14:07:00,0.89135,0.89155,0.89135,0.89145,79400000.0
2009-02-27 14:08:00,0.8915,0.8915,0.89135,0.89135,74000000.0
2009-02-27 14:09:00,0.8913,0.89135,0.89125,0.8913,43400000.0
2009-02-27 14:10:00,0.8914,0.8914,0.8912,0.89125,47800000.0
2009-02-27 14:11:00,0.8913,0.8917,0.89125,0.89155,100400000.0
2009-02-27 14:12:00,0.8915,0.8917,0.8914,0.89165,160800000.0
2009-02-27 14:13:00,0.8916,0.8919,0.89155,0.8916,152400000.0
2009-02-27 14:14:00,0.8916,0.89165,0.89115,0.8912,67200000.0
2009-02-27 14:15:00,0.8912,0.8914,0.8912,0.89125,56000000.0
2009-02-27 14:16:00,0.89125,0.89125,0.89105,0.8911,34400000.0
2009-02-27 14:17:00,0.8911,0.89115,0.89095,0.89095,43000000.0
2009-02-27 14:18:00,0.8909,0.89175,0.8909,0.8916,110800000.0
2009-02-27 14:19:00,0.89165,0.8919,0.89165,0.8919,65800000.0
2009-02-27 14:20:00,0.8919,0.8919,0.8916,0.8916,49000000.0
2009-02-27 14:21:00,0.8916,0.8917,0.8915,0.89155,59000000.0
2009-02-27 14:22:00,0.89155,0.89195,0.89155,0.8919,83200000.0
2009-02-27 14:23:00,0.8919,0.8922,0.89185,0.8921,50800000.0
2009-02-27 14:24:00,0.8921,0.8927,0.892,0.8927,65000000.0
2009-02-27 14:25:00,0.8927,0.8928,0.8923,0.8925,110100000.0
2009-02-27 14:26:00,0.8925,0.89255,0.89235,0.89245,82600000.0
2009-02-27 14:27:00,0.89245,0.8925,0.89225,0.8925,81600000.0
2009-02-27 14:28:00,0.8925,0.8927,0.8925,0.89265,47000000.0
2009-02-27 14:29:00,0.8926,0.89275,0.8924,0.89275,56600000.0
2009-02-27 14:30:00,0.8927,0.89285,0.8926,0.89285,50400000.0
2009-02-27 14:31:00,0.8928,0.8929,0.8927,0.8928,69000000.0
2009-02-27 14:32:00,0.89275,0.89275,0.8925,0.89255,86600000.0
2009-02-27 14:33:00,0.89255,0.89285,0.8925,0.8928,79000000.0
2009-02-27 14:34:00,0.8928,0.89295,0.8928,0.89285,76000001.0
2009-02-27 14:35:00,0.89285,0.89295,0.89285,0.8929,37400000.0
2009-02-27 14:36:00,0.89285,0.89305,0.89275,0.89305,32000000.0
2009-02-27 14:37:00,0.89305,0.89305,0.89255,0.8929,116200000.0
2009-02-27 14:38:00,0.89295,0.89295,0.8928,0.8929,33600000.0
2009-02-27 14:39:00,0.8929,0.89325,0.89285,0.89325,165800000.0
2009-02-27 14:40:00,0.89325,0.89345,0.8932,0.89345,82000000.0
2009-02-27 14:41:00,0.8933,0.89365,0.8933,0.89345,61900000.0
2009-02-27 14:42:00,0.8935,0.8936,0.8934,0.8936,45000000.0
2009-02-27 14:43:00,0.8935,0.8935,0.89305,0.89305,90800000.0
2009-02-27 14:44:00,0.89305,0.8931,0.8924,0.8924,114100000.0
2009-02-27 14:45:00,0.8924,0.8927,0.89235,0.8926,83600000.0
2009-02-27 14:46:00,0.89265,0.89265,0.8923,0.89235,90900000.0
2009-02-27 14:47:00,0.89235,0.8926,0.8923,0.8926,33400000.0
2009-02-27 14:48:00,0.89255,0.8927,0.89255,0.8927,28700001.0
2009-02-27 14:49:00,0.89265,0.8933,0.89265,0.8933,126000000.0
2009-02-27 14:50:00,0.8933,0.89335,0.89295,0.89295,76600000.0
2009-02-27 14:51:00,0.89295,0.8932,0.8929,0.8932,60000000.0
2009-02-27 14:52:00,0.89315,0.89325,0.89285,0.893,150700000.0
2009-02-27 14:53:00,0.89305,0.89305,0.89265,0.8927,39700000.0
2009-02-27 14:54:00,0.8927,0.8927,0.8925,0.8927,138000000.0
2009-02-27 14:55:00,0.8927,0.89275,0.8926,0.8927,53500000.0
2009-02-27 14:56:00,0.8926,0.89275,0.89225,0.89245,123600000.0
2009-02-27 14:57:00,0.89245,0.8927,0.89235,0.89265,122200000.0
2009-02-27 14:58:00,0.89265,0.89305,0.89265,0.8929,91800000.0
2009-02-27 14:59:00,0.89295,0.89305,0.89285,0.89285,37400000.0
2009-02-27 15:00:00,0.8928,0.89325,0.8928,0.8932,167800000.0
2009-02-27 15:01:00,0.8932,0.8932,0.89295,0.8931,36400000.0
2009-02-27 15:02:00,0.8931,0.89335,0.89305,0.89315,138200001.0
2009-02-27 15:03:00,0.8931,0.89315,0.89305,0.89305,36000000.0
2009-02-27 15:04:00,0.89305,0.89315,0.893,0.893,84000000.0
2009-02-27 15:05:00,0.893,0.89305,0.8926,0.89275,143000000.0
2009-02-27 15:06:00,0.89275,0.8928,0.89265,0.89275,69400000.0
2009-02-27 15:07:00,0.89275,0.8929,0.8927,0.8928,82800000.0
2009-02-27 15:08:00,0.8928,0.89305,0.8928,0.89295,267200000.0
2009-02-27 15:09:00,0.893,0.893,0.8925,0.8925,133800000.0
2009-02-27 15:10:00,0.8925,0.8927,0.8925,0.8926,247200000.0
2009-02-27 15:11:00,0.8926,0.8926,0.8924,0.89245,125400000.0
2009-02-27 15:12:00,0.89245,0.8928,0.8923,0.8928,159000000.0
2009-02-27 15:13:00,0.8928,0.89295,0.8926,0.8928,253800000.0
2009-02-27 15:14:00,0.8928,0.893,0.89275,0.8928,235400000.0
2009-02-27 15:15:00,0.89285,0.89295,0.89275,0.8929,246000000.0
2009-02-27 15:16:00,0.8929,0.89295,0.8927,0.8927,73700000.0
2009-02-27 15:17:00,0.8927,0.8927,0.8925,0.89265,171400000.0
2009-02-27 15:18:00,0.8926,0.8927,0.8925,0.8926,235300000.0
2009-02-27 15:19:00,0.89265,0.8932,0.89265,0.8932,243500000.0
2009-02-27 15:20:00,0.8932,0.89395,0.89315,0.8938,405700000.0
2009-02-27 15:21:00,0.8938,0.8939,0.89305,0.89305,541800000.0
2009-02-27 15:22:00,0.89305,0.8931,0.89265,0.893,256400000.0
2009-02-27 15:23:00,0.893,0.893,0.8926,0.8929,271400000.0
2009-02-27 15:24:00,0.8929,0.8931,0.89285,0.8929,223600001.0
2009-02-27 15:25:00,0.8929,0.893,0.8927,0.8927,325000000.0
2009-02-27 15:26:00,0.8927,0.8931,0.8927,0.89305,289000000.0
2009-02-27 15:27:00,0.89315,0.8932,0.89295,0.893,189600000.0
2009-02-27 15:28:00,0.89295,0.8931,0.8924,0.8925,235000000.0
2009-02-27 15:29:00,0.89235,0.89235,0.89205,0.89215,285400000.0
2009-02-27 15:30:00,0.8922,0.8927,0.892,0.89215,439800000.0
2009-02-27 15:31:00,0.89215,0.89235,0.89195,0.89205,302200000.0
2009-02-27 15:32:00,0.89205,0.8924,0.89205,0.8922,201600000.0
2009-02-27 15:33:00,0.8922,0.8934,0.8922,0.8932,243200000.0
2009-02-27 15:34:00,0.8932,0.89335,0.89295,0.8932,304200000.0
2009-02-27 15:35:00,0.89325,0.8933,0.893,0.8932,151600000.0
2009-02-27 15:36:00,0.8932,0.89325,0.8926,0.89285,331200000.0
2009-02-27 15:37:00,0.89285,0.89355,0.89285,0.8935,366200000.0
2009-02-27 15:38:00,0.89345,0.89375,0.8931,0.8931,255200000.0
2009-02-27 15:39:00,0.8931,0.8935,0.89305,0.8933,314399999.0
2009-02-27 15:40:00,0.89335,0.8938,0.89335,0.8937,298799999.0
2009-02-27 15:41:00,0.8937,0.8937,0.8931,0.8931,252400000.0
2009-02-27 15:42:00,0.8931,0.8933,0.89305,0.8932,172800000.0
2009-02-27 15:43:00,0.8931,0.89315,0.89285,0.8929,211100000.0
2009-02-27 15:44:00,0.8929,0.8931,0.89285,0.89305,198000000.0
2009-02-27 15:45:00,0.89305,0.89325,0.89295,0.89325,238800000.0
2009-02-27 15:46:00,0.89325,0.89335,0.89295,0.89335,191200000.0
2009-02-27 15:47:00,0.89335,0.8934,0.8931,0.89335,227200000.0
2009-02-27 15:48:00,0.89335,0.8934,0.8932,0.8934,253200001.0
2009-02-27 15:49:00,0.8934,0.8934,0.89325,0.8933,310400000.0
2009-02-27 15:50:00,0.8933,0.89375,0.8933,0.89375,415400000.0
2009-02-27 15:51:00,0.8937,0.8938,0.89345,0.89345,275400000.0
2009-02-27 15:52:00,0.89345,0.89365,0.89345,0.89345,422000000.0
2009-02-27 15:53:00,0.89345,0.8935,0.8931,0.89325,275300000.0
2009-02-27 15:54:00,0.8932,0.8933,0.8931,0.89315,260200000.0
2009-02-27 15:55:00,0.89305,0.8931,0.89285,0.8929,198600000.0
2009-02-27 15:56:00,0.8929,0.893,0.89275,0.89295,226400000.0
2009-02-27 15:57:00,0.89295,0.89315,0.8929,0.89305,229200000.0
2009-02-27 15:58:00,0.8931,0.89315,0.89265,0.89275,278400000.0
2009-02-27 15:59:00,0.89275,0.89275,0.8923,0.8923,606600000.0
2009-02-27 16:00:00,0.8923,0.89245,0.89215,0.8923,281400000.0
2009-02-27 16:01:00,0.89235,0.8929,0.8923,0.89275,218800000.0
2009-02-27 16:02:00,0.89275,0.8928,0.89255,0.89255,224400000.0
2009-02-27 16:03:00,0.89255,0.8926,0.8921,0.89215,394400000.0
2009-02-27 16:04:00,0.89225,0.8923,0.89215,0.8922,187600000.0
2009-02-27 16:05:00,0.8922,0.89235,0.89195,0.89235,211400000.0
2009-02-27 16:06:00,0.89235,0.89245,0.89225,0.89235,233800000.0
2009-02-27 16:07:00,0.89235,0.8925,0.8922,0.89235,291200000.0
2009-02-27 16:08:00,0.89235,0.89235,0.8922,0.89225,179000000.0
2009-02-27 16:09:00,0.89225,0.89255,0.89225,0.89235,236800000.0
2009-02-27 16:10:00,0.89235,0.8926,0.8923,0.8923,181000000.0
2009-02-27 16:11:00,0.8923,0.89255,0.8923,0.8925,224000000.0
2009-02-27 16:12:00,0.89245,0.89255,0.89225,0.89235,145800000.0
2009-02-27 16:13:00,0.89235,0.8925,0.8923,0.8924,172800000.0
2009-02-27 16:14:00,0.8923,0.89265,0.8923,0.89245,275400000.0
2009-02-27 16:15:00,0.89245,0.8927,0.89225,0.89235,198700000.0
2009-02-27 16:16:00,0.89235,0.8924,0.89225,0.89225,188800000.0
2009-02-27 16:17:00,0.89225,0.8923,0.89195,0.89195,125700000.0
2009-02-27 16:18:00,0.89195,0.8921,0.89195,0.8921,70600000.0
2009-02-27 16:19:00,0.8921,0.8922,0.892,0.89205,101400000.0
2009-02-27 16:20:00,0.8921,0.8921,0.8919,0.8919,90800000.0
2009-02-27 16:21:00,0.8919,0.89195,0.89175,0.89175,201400000.0
2009-02-27 16:22:00,0.89175,0.89185,0.89145,0.89175,156200000.0
2009-02-27 16:23:00,0.89175,0.892,0.8915,0.89165,157300000.0
2009-02-27 16:24:00,0.89165,0.8922,0.8916,0.89215,170000000.0
2009-02-27 16:25:00,0.89215,0.89235,0.89215,0.8923,249400000.0
2009-02-27 16:26:00,0.89225,0.89225,0.892,0.892,108300000.0
2009-02-27 16:27:00,0.892,0.8923,0.8917,0.89225,221500000.0
2009-02-27 16:28:00,0.89225,0.89235,0.89225,0.89225,213500000.0
2009-02-27 16:29:00,0.89225,0.89225,0.89205,0.89205,97200000.0
2009-02-27 16:30:00,0.89205,0.8921,0.892,0.89205,208200000.0
2009-02-27 16:31:00,0.89205,0.8922,0.892,0.8921,208700000.0
2009-02-27 16:32:00,0.8921,0.89215,0.89195,0.8921,149700000.0
2009-02-27 16:33:00,0.8921,0.8921,0.89175,0.892,172900000.0
2009-02-27 16:34:00,0.89205,0.8921,0.8918,0.89195,141200000.0
2009-02-27 16:35:00,0.89195,0.89215,0.89195,0.8921,211400000.0
2009-02-27 16:36:00,0.89215,0.8923,0.89205,0.89215,263600000.0
2009-02-27 16:37:00,0.89215,0.8922,0.89205,0.89215,116600000.0
2009-02-27 16:38:00,0.89215,0.89225,0.89205,0.89215,153600000.0
2009-02-27 16:39:00,0.89215,0.89215,0.8917,0.89195,297200000.0
2009-02-27 16:40:00,0.89195,0.8921,0.89165,0.89165,108300000.0
2009-02-27 16:41:00,0.89165,0.89165,0.89115,0.8912,165000000.0
2009-02-27 16:42:00,0.8912,0.89135,0.891,0.8913,122400000.0
2009-02-27 16:43:00,0.8913,0.89145,0.89105,0.8913,237400000.0
2009-02-27 16:44:00,0.89135,0.89135,0.8911,0.8911,220000000.0
2009-02-27 16:45:00,0.8913,0.8915,0.8911,0.89125,294399999.0
2009-02-27 16:46:00,0.89125,0.8914,0.89105,0.89105,246200000.0
2009-02-27 16:47:00,0.891,0.89145,0.891,0.89135,175300000.0
2009-02-27 16:48:00,0.8913,0.89145,0.89115,0.89115,124400000.0
2009-02-27 16:49:00,0.89115,0.89145,0.8911,0.89145,157200000.0
2009-02-27 16:50:00,0.89145,0.89155,0.8913,0.89155,124200000.0
2009-02-27 16:51:00,0.89155,0.89165,0.8915,0.8915,151800000.0
2009-02-27 16:52:00,0.8915,0.8917,0.8912,0.8917,233700000.0
2009-02-27 16:53:00,0.89175,0.89205,0.89165,0.89195,261400000.0
2009-02-27 16:54:00,0.8919,0.892,0.8917,0.89185,151200000.0
2009-02-27 16:55:00,0.89185,0.89185,0.8916,0.8918,207800000.0
2009-02-27 16:56:00,0.8918,0.8919,0.89175,0.89185,318400000.0
2009-02-27 16:57:00,0.8919,0.89215,0.89185,0.892,334600000.0
2009-02-27 16:58:00,0.892,0.8921,0.89175,0.8919,229000000.0
2009-02-27 16:59:00,0.8919,0.89195,0.89185,0.89195,302800000.0
2009-02-27 17:00:00,0.89195,0.89205,0.8918,0.89205,262600000.0
2009-02-27 17:01:00,0.89205,0.89205,0.89175,0.89185,274400000.0
2009-02-27 17:02:00,0.89185,0.8919,0.89155,0.89165,373000000.0
2009-02-27 17:03:00,0.89165,0.89175,0.89105,0.8911,252800000.0
2009-02-27 17:04:00,0.8912,0.8912,0.88955,0.88955,357800000.0
2009-02-27 17:05:00,0.88955,0.88985,0.8895,0.88975,357100001.0
2009-02-27 17:06:00,0.8898,0.89005,0.8897,0.88985,234800000.0
2009-02-27 17:07:00,0.88985,0.89005,0.8898,0.8898,333600000.0
2009-02-27 17:08:00,0.8898,0.89,0.8898,0.88985,183300000.0
2009-02-27 17:09:00,0.8899,0.8901,0.88975,0.89005,288800000.0
2009-02-27 17:10:00,0.89005,0.89035,0.89,0.89005,216200000.0
2009-02-27 17:11:00,0.89015,0.89015,0.89,0.89005,221400000.0
2009-02-27 17:12:00,0.89005,0.8901,0.8897,0.8898,231000000.0
2009-02-27 17:13:00,0.8898,0.89,0.88955,0.8896,265600000.0
2009-02-27 17:14:00,0.8896,0.8896,0.88945,0.8895,349900000.0
2009-02-27 17:15:00,0.88955,0.88965,0.8895,0.88955,243600000.0
2009-02-27 17:16:00,0.88955,0.88965,0.88945,0.88945,146400000.0
2009-02-27 17:17:00,0.88945,0.8896,0.8894,0.88945,185000000.0
2009-02-27 17:18:00,0.88955,0.88955,0.88915,0.88925,256900000.0
2009-02-27 17:19:00,0.88925,0.88925,0.8887,0.8887,236700000.0
2009-02-27 17:20:00,0.8887,0.8887,0.8882,0.8887,263500000.0
2009-02-27 17:21:00,0.88865,0.88865,0.88825,0.88825,330200000.0
2009-02-27 17:22:00,0.88825,0.88835,0.8876,0.88775,356500000.0
2009-02-27 17:23:00,0.88775,0.8879,0.8874,0.8879,262200001.0
2009-02-27 17:24:00,0.88795,0.88815,0.8879,0.8881,253100000.0
2009-02-27 17:25:00,0.8881,0.88845,0.88805,0.8881,312000000.0
2009-02-27 17:26:00,0.8881,0.8885,0.88805,0.8885,227200000.0
2009-02-27 17:27:00,0.8884,0.88865,0.88825,0.88825,291200000.0
2009-02-27 17:28:00,0.88825,0.88855,0.88815,0.8882,221500000.0
2009-02-27 17:29:00,0.8882,0.88835,0.88685,0.8869,364900000.0
2009-02-27 17:30:00,0.88705,0.8883,0.887,0.888,400100000.0
2009-02-27 17:31:00,0.88795,0.88795,0.88715,0.88765,369800000.0
2009-02-27 17:32:00,0.88775,0.88805,0.8877,0.8879,373900000.0
2009-02-27 17:33:00,0.88795,0.88805,0.8878,0.88785,320400000.0
2009-02-27 17:34:00,0.88795,0.88855,0.88785,0.8884,305100000.0
2009-02-27 17:35:00,0.8884,0.8891,0.88815,0.88885,273900000.0
2009-02-27 17:36:00,0.88885,0.88885,0.88825,0.88825,174700000.0
2009-02-27 17:37:00,0.88825,0.889,0.88825,0.889,186300000.0
2009-02-27 17:38:00,0.889,0.8892,0.8889,0.88905,218900000.0
2009-02-27 17:39:00,0.88905,0.8894,0.88905,0.88935,238400000.0
2009-02-27 17:40:00,0.88935,0.88995,0.8893,0.88985,238000000.0
2009-02-27 17:41:00,0.88985,0.8901,0.88975,0.8899,216500000.0
2009-02-27 17:42:00,0.8899,0.8904,0.88985,0.89015,272700000.0
2009-02-27 17:43:00,0.89015,0.8903,0.8898,0.88985,183300000.0
2009-02-27 17:44:00,0.88985,0.88985,0.88945,0.8896,209700000.0
2009-02-27 17:45:00,0.8896,0.8896,0.88925,0.88955,214500000.0
2009-02-27 17:46:00,0.88955,0.88965,0.88945,0.88965,334700000.0
2009-02-27 17:47:00,0.88955,0.8899,0.8895,0.88955,685400000.0
2009-02-27 17:48:00,0.8895,0.8895,0.88895,0.88905,516000000.0
2009-02-27 17:49:00,0.889,0.88915,0.88875,0.889,709200001.0
2009-02-27 17:50:00,0.889,0.88915,0.88875,0.88885,518200000.0
2009-02-27 17:51:00,0.8889,0.889,0.88885,0.88885,419200000.0
2009-02-27 17:52:00,0.8889,0.8889,0.88815,0.88825,332900000.0
2009-02-27 17:53:00,0.88825,0.88825,0.88775,0.8881,211700001.0
2009-02-27 17:54:00,0.8881,0.88835,0.88805,0.88835,213400000.0
2009-02-27 17:55:00,0.88835,0.8888,0.88835,0.88875,151800000.0
2009-02-27 17:56:00,0.88875,0.88905,0.8886,0.889,153800000.0
2009-02-27 17:57:00,0.889,0.8892,0.88865,0.88915,196800000.0
2009-02-27 17:58:00,0.8891,0.8903,0.8891,0.89015,208000000.0
2009-02-27 17:59:00,0.89015,0.89165,0.89015,0.891,169800000.0
2009-02-27 18:00:00,0.89095,0.89095,0.8903,0.8904,200500000.0
2009-02-27 18:01:00,0.8904,0.8911,0.8904,0.8911,161000000.0
2009-02-27 18:02:00,0.89105,0.8927,0.89105,0.89245,225200000.0
2009-02-27 18:03:00,0.89255,0.8926,0.89215,0.89235,238600000.0
2009-02-27 18:04:00,0.89235,0.89245,0.89175,0.8918,306200000.0
2009-02-27 18:05:00,0.89175,0.89175,0.8915,0.8915,161200000.0
2009-02-27 18:06:00,0.89155,0.8916,0.8913,0.8914,447399999.0
2009-02-27 18:07:00,0.8914,0.89175,0.8914,0.8916,244000000.0
2009-02-27 18:08:00,0.8916,0.8921,0.89155,0.89205,423000000.0
2009-02-27 18:09:00,0.8921,0.8924,0.8919,0.89225,376200000.0
2009-02-27 18:10:00,0.89225,0.8924,0.8919,0.8919,339200000.0
2009-02-27 18:11:00,0.8919,0.892,0.89175,0.892,229000000.0
2009-02-27 18:12:00,0.892,0.892,0.89165,0.89165,196400000.0
2009-02-27 18:13:00,0.89165,0.8917,0.89125,0.8913,211900000.0
2009-02-27 18:14:00,0.8914,0.89145,0.89115,0.89145,308300000.0
2009-02-27 18:15:00,0.8914,0.8915,0.891,0.89105,196600000.0
2009-02-27 18:16:00,0.891,0.8912,0.89095,0.8912,175000000.0
2009-02-27 18:17:00,0.89115,0.8912,0.89055,0.8907,209900000.0
2009-02-27 18:18:00,0.89075,0.89075,0.8905,0.89055,279600000.0
2009-02-27 18:19:00,0.89055,0.89125,0.89045,0.8909,404400000.0
2009-02-27 18:20:00,0.89095,0.891,0.8903,0.8903,248100000.0
2009-02-27 18:21:00,0.89025,0.8905,0.8896,0.89045,293000000.0
2009-02-27 18:22:00,0.8905,0.89055,0.8893,0.8893,356300000.0
2009-02-27 18:23:00,0.88925,0.88935,0.8884,0.8884,376400000.0
2009-02-27 18:24:00,0.88845,0.8887,0.888,0.888,334400000.0
2009-02-27 18:25:00,0.888,0.88845,0.8876,0.88845,299000000.0
2009-02-27 18:26:00,0.8884,0.8884,0.88665,0.88705,517400000.0
2009-02-27 18:27:00,0.887,0.8875,0.88695,0.88725,348200000.0
2009-02-27 18:28:00,0.88725,0.88785,0.88725,0.88775,260600000.0
2009-02-27 18:29:00,0.88775,0.8891,0.88775,0.8891,300000000.0
2009-02-27 18:30:00,0.88915,0.88915,0.88825,0.88835,318100000.0
2009-02-27 18:31:00,0.8883,0.88845,0.88795,0.88795,267400000.0
2009-02-27 18:32:00,0.88795,0.88815,0.8878,0.8878,207500000.0
2009-02-27 18:33:00,0.8878,0.88805,0.88735,0.8875,308800000.0
2009-02-27 18:34:00,0.88745,0.88835,0.88745,0.88805,329700000.0
2009-02-27 18:35:00,0.8881,0.88825,0.88765,0.8879,307300000.0
2009-02-27 18:36:00,0.88785,0.888,0.88765,0.88775,341000000.0
2009-02-27 18:37:00,0.8877,0.88775,0.8876,0.88765,206800000.0
2009-02-27 18:38:00,0.88765,0.8878,0.88765,0.8877,101400000.0
2009-02-27 18:39:00,0.8877,0.88775,0.8874,0.8877,354000000.0
2009-02-27 18:40:00,0.88775,0.88775,0.88765,0.8877,158200000.0
2009-02-27 18:41:00,0.8877,0.888,0.88755,0.88795,246400000.0
2009-02-27 18:42:00,0.888,0.8883,0.888,0.88825,364000000.0
2009-02-27 18:43:00,0.8882,0.8884,0.88815,0.8883,417200000.0
2009-02-27 18:44:00,0.88845,0.88845,0.8881,0.8882,412400001.0
2009-02-27 18:45:00,0.8882,0.8882,0.888,0.88815,378200000.0
2009-02-27 18:46:00,0.88815,0.8885,0.88815,0.88835,442200000.0
2009-02-27 18:47:00,0.88835,0.8885,0.8882,0.88825,367700000.0
2009-02-27 18:48:00,0.88825,0.8885,0.88825,0.88845,185200000.0
2009-02-27 18:49:00,0.88845,0.8885,0.88745,0.8875,226700000.0
2009-02-27 18:50:00,0.8875,0.88855,0.8875,0.88855,382400000.0
2009-02-27 18:51:00,0.88855,0.8887,0.88815,0.8885,351700000.0
2009-02-27 18:52:00,0.88855,0.8886,0.88795,0.888,278500000.0
2009-02-27 18:53:00,0.88795,0.8881,0.8876,0.8877,138600000.0
2009-02-27 18:54:00,0.88765,0.88785,0.88765,0.8878,163600000.0
2009-02-27 18:55:00,0.88785,0.88785,0.8874,0.8874,121200000.0
2009-02-27 18:56:00,0.8874,0.88745,0.887,0.8871,164800000.0
2009-02-27 18:57:00,0.8871,0.8871,0.88635,0.88645,168200000.0
2009-02-27 18:58:00,0.88645,0.8869,0.88645,0.8867,154900000.0
2009-02-27 18:59:00,0.8867,0.88695,0.8866,0.8869,99500000.0
2009-02-27 19:00:00,0.8869,0.8873,0.8869,0.8873,243600000.0
2009-02-27 19:01:00,0.8873,0.8878,0.8873,0.8878,253200000.0
2009-02-27 19:02:00,0.8878,0.88825,0.88775,0.88805,263800000.0
2009-02-27 19:03:00,0.8879,0.88795,0.88765,0.8879,100300000.0
2009-02-27 19:04:00,0.8879,0.888,0.88785,0.8879,97400000.0
2009-02-27 19:05:00,0.8879,0.88825,0.8879,0.88825,162200000.0
2009-02-27 19:06:00,0.88825,0.88825,0.8876,0.8878,167600000.0
2009-02-27 19:07:00,0.88785,0.88785,0.8874,0.88755,115300000.0
2009-02-27 19:08:00,0.88755,0.8876,0.8872,0.8872,156100000.0
2009-02-27 19:09:00,0.8872,0.88725,0.88695,0.88725,142000000.0
2009-02-27 19:10:00,0.8873,0.88755,0.887,0.887,131900000.0
2009-02-27 19:11:00,0.887,0.8879,0.8866,0.8868,170200000.0
2009-02-27 19:12:00,0.8869,0.88725,0.88655,0.88685,233800000.0
2009-02-27 19:13:00,0.8867,0.88735,0.88665,0.88715,194000000.0
2009-02-27 19:14:00,0.8871,0.88725,0.88685,0.88715,164200000.0
2009-02-27 19:15:00,0.8871,0.8872,0.88685,0.8871,183200000.0
2009-02-27 19:16:00,0.88715,0.88755,0.8871,0.8872,313200000.0
2009-02-27 19:17:00,0.88715,0.88755,0.88715,0.8874,504800000.0
2009-02-27 19:18:00,0.88745,0.88765,0.8874,0.8875,336600000.0
2009-02-27 19:19:00,0.8875,0.8875,0.88715,0.88725,175800000.0
2009-02-27 19:20:00,0.88725,0.8875,0.88725,0.8875,108200000.0
2009-02-27 19:21:00,0.8875,0.88755,0.88715,0.88715,162400000.0
2009-02-27 19:22:00,0.88715,0.88725,0.88715,0.88715,134800000.0
2009-02-27 19:23:00,0.88715,0.8875,0.88715,0.88715,148600000.0
2009-02-27 19:24:00,0.88725,0.8876,0.8872,0.88735,94600000.0
2009-02-27 19:25:00,0.88735,0.8876,0.8872,0.88725,163400000.0
2009-02-27 19:26:00,0.88725,0.8874,0.8868,0.8868,124200000.0
2009-02-27 19:27:00,0.8868,0.8869,0.88675,0.88675,72800000.0
2009-02-27 19:28:00,0.88685,0.88685,0.88645,0.8865,116800000.0
2009-02-27 19:29:00,0.88655,0.88685,0.88655,0.88675,84600000.0
2009-02-27 19:30:00,0.88675,0.8868,0.8865,0.88655,114400000.0
2009-02-27 19:31:00,0.88655,0.887,0.88645,0.8867,195600000.0
2009-02-27 19:32:00,0.8868,0.8874,0.8868,0.8872,184200000.0
2009-02-27 19:33:00,0.8872,0.8872,0.8869,0.8869,178400000.0
2009-02-27 19:34:00,0.8869,0.88695,0.88665,0.88665,87000000.0
2009-02-27 19:35:00,0.8867,0.8868,0.8867,0.88675,70600000.0
2009-02-27 19:36:00,0.8867,0.8868,0.8866,0.88675,128600000.0
2009-02-27 19:37:00,0.8869,0.8872,0.88685,0.88705,96000000.0
2009-02-27 19:38:00,0.88705,0.88705,0.88645,0.88655,115400000.0
2009-02-27 19:39:00,0.88655,0.88725,0.88655,0.8872,344200000.0
2009-02-27 19:40:00,0.88715,0.88715,0.8868,0.88705,173400000.0
2009-02-27 19:41:00,0.88705,0.88705,0.88655,0.88685,126800000.0
2009-02-27 19:42:00,0.88685,0.88715,0.88675,0.88695,88000000.0
2009-02-27 19:43:00,0.88695,0.88705,0.88695,0.887,27000000.0
2009-02-27 19:44:00,0.88705,0.8872,0.887,0.8872,76800000.0
2009-02-27 19:45:00,0.88715,0.8872,0.88695,0.88695,87800000.0
2009-02-27 19:46:00,0.88695,0.88705,0.88695,0.88695,70800000.0
2009-02-27 19:47:00,0.8869,0.88695,0.8866,0.8867,87000000.0
2009-02-27 19:48:00,0.8867,0.8867,0.8863,0.8863,215000000.0
2009-02-27 19:49:00,0.88635,0.88675,0.8863,0.8866,185200000.0
2009-02-27 19:50:00,0.88655,0.88655,0.88615,0.8862,90400000.0
2009-02-27 19:51:00,0.88615,0.88615,0.88555,0.88555,225000000.0
2009-02-27 19:52:00,0.88555,0.88575,0.88555,0.88555,161000000.0
2009-02-27 19:53:00,0.8856,0.8858,0.88545,0.88575,191400000.0
2009-02-27 19:54:00,0.88575,0.88595,0.88575,0.8859,119600000.0
2009-02-27 19:55:00,0.8859,0.8863,0.88585,0.886,121800000.0
2009-02-27 19:56:00,0.886,0.88655,0.886,0.88655,118400000.0
2009-02-27 19:57:00,0.88655,0.8867,0.8862,0.8866,191400000.0
2009-02-27 19:58:00,0.88665,0.88665,0.88575,0.8861,226100000.0
2009-02-27 19:59:00,0.8862,0.8866,0.8861,0.88635,315100000.0
2009-02-27 20:00:00,0.88635,0.88665,0.8858,0.88605,249500000.0
2009-02-27 20:01:00,0.886,0.8861,0.8857,0.8857,311600000.0
2009-02-27 20:02:00,0.8857,0.8859,0.8855,0.8859,154400000.0
2009-02-27 20:03:00,0.88595,0.88625,0.88595,0.88615,234200000.0
2009-02-27 20:04:00,0.8861,0.8861,0.88555,0.8858,104800000.0
2009-02-27 20:05:00,0.88575,0.88595,0.8857,0.88575,126600000.0
2009-02-27 20:06:00,0.8858,0.8859,0.88575,0.8859,86600000.0
2009-02-27 20:07:00,0.8859,0.88605,0.8858,0.886,98000000.0
2009-02-27 20:08:00,0.886,0.886,0.8857,0.8858,182800000.0
2009-02-27 20:09:00,0.8858,0.886,0.88575,0.88585,125400000.0
2009-02-27 20:10:00,0.88585,0.88585,0.8857,0.8858,31400000.0
2009-02-27 20:11:00,0.8858,0.8859,0.88565,0.88585,124400000.0
2009-02-27 20:12:00,0.88585,0.8859,0.88585,0.88585,30400000.0
2009-02-27 20:13:00,0.88585,0.8859,0.88575,0.88575,191700000.0
2009-02-27 20:14:00,0.88585,0.88585,0.88555,0.8856,105800000.0
2009-02-27 20:15:00,0.8856,0.88585,0.8856,0.8858,55000000.0
2009-02-27 20:16:00,0.8859,0.88625,0.8859,0.8861,189800000.0
2009-02-27 20:17:00,0.8861,0.8861,0.8859,0.8859,112000000.0
2009-02-27 20:18:00,0.8859,0.88595,0.88575,0.88575,71000000.0
2009-02-27 20:19:00,0.88575,0.88575,0.8856,0.8856,72600000.0
2009-02-27 20:20:00,0.8856,0.88565,0.88555,0.88565,35400000.0
2009-02-27 20:21:00,0.8856,0.8856,0.88555,0.88555,63600000.0
2009-02-27 20:22:00,0.88555,0.8859,0.88555,0.8858,130000000.0
2009-02-27 20:23:00,0.88575,0.8858,0.8856,0.88575,93200000.0
2009-02-27 20:24:00,0.8857,0.8858,0.88565,0.88575,131200000.0
2009-02-27 20:25:00,0.88575,0.8859,0.88575,0.88585,139600000.0
2009-02-27 20:26:00,0.88585,0.88595,0.8856,0.8857,155200000.0
2009-02-27 20:27:00,0.8857,0.8859,0.88565,0.8857,276200000.0
2009-02-27 20:28:00,0.8857,0.88605,0.8857,0.88595,180200000.0
2009-02-27 20:29:00,0.88595,0.8863,0.88595,0.8862,128000000.0
2009-02-27 20:30:00,0.8862,0.8865,0.8862,0.8863,97600000.0
2009-02-27 20:31:00,0.88635,0.88635,0.8855,0.8857,357400000.0
2009-02-27 20:32:00,0.88575,0.8862,0.8857,0.886,219400000.0
2009-02-27 20:33:00,0.886,0.8862,0.886,0.8861,130600000.0
2009-02-27 20:34:00,0.8861,0.88625,0.88605,0.8862,53600000.0
2009-02-27 20:35:00,0.88625,0.88625,0.8859,0.88615,94400000.0
2009-02-27 20:36:00,0.88615,0.88635,0.886,0.8861,78400000.0
2009-02-27 20:37:00,0.8861,0.88625,0.88585,0.8861,157100000.0
2009-02-27 20:38:00,0.8861,0.8862,0.8858,0.88585,246400000.0
2009-02-27 20:39:00,0.88585,0.8862,0.8858,0.88595,236400000.0
2009-02-27 20:40:00,0.886,0.8862,0.88585,0.88605,251000000.0
2009-02-27 20:41:00,0.88605,0.88615,0.88575,0.8859,188600000.0
2009-02-27 20:42:00,0.8859,0.886,0.88575,0.88575,219600000.0
2009-02-27 20:43:00,0.8859,0.88635,0.88585,0.88625,177000000.0
2009-02-27 20:44:00,0.8863,0.8865,0.8862,0.8862,163400000.0
2009-02-27 20:45:00,0.8862,0.8862,0.88565,0.88565,166200000.0
2009-02-27 20:46:00,0.88565,0.88615,0.88565,0.88615,81600000.0
2009-02-27 20:47:00,0.8862,0.8863,0.88555,0.88585,116500000.0
2009-02-27 20:48:00,0.8859,0.8862,0.8858,0.8862,105000000.0
2009-02-27 20:49:00,0.8862,0.8862,0.88565,0.8857,363600000.0
2009-02-27 20:50:00,0.8857,0.88585,0.8856,0.8857,187100000.0
2009-02-27 20:51:00,0.8857,0.88595,0.8856,0.8856,95800000.0
2009-02-27 20:52:00,0.8856,0.88575,0.8855,0.8855,113200000.0
2009-02-27 20:53:00,0.88555,0.8857,0.8855,0.88565,112000000.0
2009-02-27 20:54:00,0.8856,0.88585,0.8856,0.88575,127200000.0
2009-02-27 20:55:00,0.8858,0.88585,0.8857,0.88575,72000000.0
2009-02-27 20:56:00,0.88575,0.88595,0.88565,0.8857,89600000.0
2009-02-27 20:57:00,0.88565,0.8859,0.88565,0.88575,100800000.0
2009-02-27 20:58:00,0.8858,0.8859,0.8857,0.8858,89000000.0
2009-02-27 20:59:00,0.8858,0.8859,0.8858,0.8858,11200000.0
2009-02-27 21:00:00,0.8858,0.88605,0.8858,0.8859,247600000.0
2009-02-27 21:01:00,0.88585,0.88585,0.88575,0.8858,22800000.0
2009-02-27 21:02:00,0.88575,0.8859,0.88575,0.88585,85600000.0
2009-02-27 21:03:00,0.8858,0.88595,0.88575,0.88575,74800000.0
2009-02-27 21:04:00,0.88575,0.8859,0.88575,0.88585,142000000.0
2009-02-27 21:05:00,0.88585,0.8859,0.8858,0.8858,126600000.0
2009-02-27 21:06:00,0.88585,0.8859,0.8858,0.8859,93800000.0
2009-02-27 21:07:00,0.8859,0.8859,0.8859,0.8859,46000000.0
2009-02-27 21:08:00,0.88595,0.88595,0.88595,0.88595,9800000.0
2009-02-27 21:09:00,0.88595,0.88595,0.88585,0.88585,117800000.0
2009-02-27 21:10:00,0.88585,0.88595,0.88585,0.88585,115800000.0
2009-02-27 21:11:00,0.8859,0.886,0.88585,0.8859,166300000.0
2009-02-27 21:12:00,0.88595,0.886,0.88585,0.886,64400000.0
2009-02-27 21:13:00,0.886,0.886,0.8859,0.88595,46200000.0
2009-02-27 21:14:00,0.88595,0.88595,0.8858,0.8858,209000001.0
2009-02-27 21:15:00,0.8858,0.88595,0.8858,0.88595,215400001.0
2009-02-27 21:16:00,0.88595,0.88605,0.8859,0.88595,83400000.0
2009-02-27 21:17:00,0.88595,0.88595,0.88585,0.88585,139800000.0
2009-02-27 21:18:00,0.88585,0.88585,0.8857,0.8857,318400000.0
2009-02-27 21:19:00,0.8857,0.88585,0.8857,0.88575,306400000.0
2009-02-27 21:20:00,0.88575,0.88595,0.8857,0.8857,357400004.0
2009-02-27 21:21:00,0.8857,0.88585,0.8857,0.8857,317200000.0
2009-02-27 21:22:00,0.8857,0.8858,0.8857,0.8857,182200000.0
2009-02-27 21:23:00,0.8857,0.88585,0.8857,0.8858,173800000.0
2009-02-27 21:24:00,0.8858,0.8859,0.88575,0.8859,121000000.0
2009-02-27 21:25:00,0.8859,0.886,0.8858,0.88595,111600000.0
2009-02-27 21:26:00,0.886,0.88635,0.8857,0.8858,93600000.0
2009-02-27 21:27:00,0.8858,0.88625,0.8858,0.88625,137000000.0
2009-02-27 21:28:00,0.88625,0.88625,0.88585,0.88605,73400000.0
2009-02-27 21:29:00,0.88605,0.88615,0.88585,0.8859,64000000.0
2009-02-27 21:30:00,0.8859,0.8864,0.8859,0.88615,235000000.0
2009-02-27 21:31:00,0.88615,0.8863,0.886,0.8861,178800000.0
2009-02-27 21:32:00,0.88615,0.8863,0.886,0.88615,153200000.0
2009-02-27 21:33:00,0.8861,0.88615,0.88585,0.886,117200000.0
2009-02-27 21:34:00,0.886,0.88615,0.8859,0.8859,62200000.0
2009-02-27 21:35:00,0.8859,0.8861,0.8859,0.88605,109200000.0
2009-02-27 21:36:00,0.88605,0.88605,0.8859,0.8859,169400000.0
2009-02-27 21:37:00,0.8859,0.88595,0.8859,0.8859,198800000.0
2009-02-27 21:38:00,0.8859,0.8859,0.8857,0.88575,116400000.0
2009-02-27 21:39:00,0.88575,0.88585,0.8857,0.88575,88200000.0
2009-02-27 21:40:00,0.88575,0.8859,0.8857,0.88585,76600000.0
2009-02-27 21:41:00,0.88585,0.88625,0.88585,0.88625,184000000.0
2009-02-27 21:42:00,0.88625,0.88625,0.886,0.88615,81600000.0
2009-02-27 21:43:00,0.88615,0.8865,0.88575,0.8858,174600000.0
2009-02-27 21:44:00,0.8858,0.8859,0.88565,0.88575,303400000.0
2009-02-27 21:45:00,0.88575,0.88595,0.8857,0.88585,216600000.0
2009-02-27 21:46:00,0.88585,0.88595,0.8857,0.8858,279400000.0
2009-02-27 21:47:00,0.8858,0.88605,0.8857,0.88595,175600001.0
2009-02-27 21:48:00,0.88595,0.88625,0.8858,0.88615,109000000.0
2009-02-27 21:49:00,0.88615,0.8862,0.886,0.8861,157800000.0
2009-02-27 21:50:00,0.88605,0.8863,0.88605,0.88615,90400000.0
2009-02-27 21:51:00,0.8862,0.88635,0.8861,0.8863,91700000.0
2009-02-27 21:52:00,0.88625,0.88635,0.8862,0.88625,94400000.0
2009-02-27 21:53:00,0.8862,0.8863,0.8862,0.88625,113400000.0
2009-02-27 21:54:00,0.88625,0.88635,0.88625,0.88625,32200000.0
2009-02-27 21:55:00,0.88625,0.88635,0.88625,0.88635,55400000.0
2009-02-27 21:56:00,0.8863,0.88645,0.8863,0.88635,89800000.0
2009-02-27 21:57:00,0.8864,0.8864,0.88625,0.88625,29200000.0
2009-02-27 21:58:00,0.88625,0.8864,0.88615,0.8864,80600000.0
2009-02-27 21:59:00,0.8864,0.88665,0.88635,0.8866,146400000.0
2009-02-27 22:00:00,0.8866,0.8867,0.8864,0.88645,143400000.0
2009-02-27 22:01:00,0.8865,0.88665,0.88645,0.88665,51800000.0
2009-02-27 22:02:00,0.8866,0.8866,0.8864,0.88645,21800000.0
2009-02-27 22:03:00,0.88645,0.88645,0.88615,0.88615,39400000.0
2009-02-27 22:04:00,0.88615,0.88625,0.8861,0.8861,42700000.0
2009-02-27 22:05:00,0.8861,0.88615,0.886,0.88615,77300000.0
2009-02-27 22:06:00,0.8862,0.88635,0.8861,0.88635,152000000.0
2009-02-27 22:07:00,0.8862,0.8866,0.88605,0.88645,131900000.0
2009-02-27 22:08:00,0.88645,0.88655,0.88645,0.88655,42000000.0
2009-02-27 22:09:00,0.8866,0.8867,0.88655,0.88655,83600000.0
2009-02-27 22:10:00,0.88655,0.88655,0.8865,0.8865,31400000.0
2009-02-27 22:11:00,0.8865,0.8866,0.8862,0.8863,273000000.0
2009-02-27 22:12:00,0.8863,0.88655,0.8863,0.88645,103800000.0
2009-02-27 22:13:00,0.8864,0.88665,0.88635,0.88635,66800000.0
2009-02-27 22:14:00,0.88635,0.88645,0.8862,0.88635,167800000.0
2009-02-27 22:15:00,0.88635,0.8865,0.8861,0.8864,260000000.0
2009-02-27 22:16:00,0.8864,0.88655,0.88625,0.88645,226600000.0
2009-02-27 22:17:00,0.8864,0.8865,0.88605,0.8861,326799999.0
2009-02-27 22:18:00,0.8861,0.8864,0.8861,0.8861,353800000.0
2009-02-27 22:19:00,0.8862,0.88655,0.8861,0.8861,268200000.0
2009-02-27 22:20:00,0.8861,0.88625,0.8861,0.8862,222000000.0
2009-02-27 22:21:00,0.8862,0.8865,0.8859,0.8864,286200000.0
2009-02-27 22:22:00,0.88635,0.88635,0.886,0.88605,302200000.0
2009-02-27 22:23:00,0.88605,0.8863,0.88605,0.8862,198200000.0
2009-02-27 22:24:00,0.8862,0.8863,0.88565,0.88565,281600000.0
2009-02-27 22:25:00,0.8857,0.88585,0.88565,0.88575,115400000.0
2009-02-27 22:26:00,0.88575,0.88585,0.8857,0.88585,220200000.0
2009-02-27 22:27:00,0.88585,0.88585,0.8858,0.88585,88000000.0
2009-02-27 22:28:00,0.88585,0.886,0.88585,0.8859,186200000.0
2009-02-27 22:29:00,0.8859,0.88645,0.88575,0.88635,215000000.0
2009-02-27 22:30:00,0.88635,0.8864,0.8856,0.886,208600000.0
2009-02-27 22:31:00,0.88605,0.88605,0.8857,0.8857,200200000.0
2009-02-27 22:32:00,0.88575,0.8863,0.8857,0.88615,231200000.0
2009-02-27 22:33:00,0.8862,0.88635,0.886,0.88625,183800000.0
2009-02-27 22:34:00,0.88635,0.88635,0.8861,0.8862,119000000.0
2009-02-27 22:35:00,0.8862,0.8862,0.886,0.88605,142000000.0
2009-02-27 22:36:00,0.88605,0.8864,0.88605,0.8861,103800000.0
2009-02-27 22:37:00,0.8861,0.8861,0.8859,0.8859,71600000.0
2009-02-27 22:38:00,0.8859,0.88595,0.8857,0.88585,116200000.0
2009-02-27 22:39:00,0.88585,0.8862,0.88575,0.8862,138200000.0
2009-02-27 22:40:00,0.8862,0.88635,0.88595,0.88595,182100000.0
2009-02-27 22:41:00,0.88595,0.88605,0.8858,0.88595,69000000.0
2009-02-27 22:42:00,0.88595,0.88595,0.8857,0.8857,24200000.0
2009-02-27 22:43:00,0.8857,0.88595,0.8857,0.8859,68800000.0
2009-02-27 22:44:00,0.8859,0.8859,0.88555,0.88555,74900000.0
2009-02-27 22:45:00,0.88555,0.8857,0.8852,0.8856,214200000.0
2009-02-27 22:46:00,0.8856,0.8858,0.88555,0.88565,144200000.0
2009-02-27 22:47:00,0.8857,0.8857,0.88545,0.88545,154400000.0
2009-02-27 22:48:00,0.88545,0.8856,0.8854,0.8854,156000000.0
2009-02-27 22:49:00,0.8854,0.88565,0.8854,0.88545,87800000.0
2009-02-27 22:50:00,0.88545,0.88545,0.8854,0.8854,65600000.0
2009-02-27 22:51:00,0.88545,0.88545,0.8853,0.8854,134200000.0
2009-02-27 22:52:00,0.8854,0.8856,0.8853,0.8854,56200000.0
2009-02-27 22:53:00,0.8854,0.8855,0.8854,0.88545,29800000.0
2009-02-27 22:54:00,0.88545,0.88545,0.88535,0.88545,101600000.0
2009-02-27 22:55:00,0.88545,0.8855,0.88525,0.88545,148600000.0
2009-02-27 22:56:00,0.88545,0.88565,0.8854,0.8854,85600000.0
2009-02-27 22:57:00,0.88545,0.88545,0.88535,0.88545,173000000.0
2009-02-27 22:58:00,0.88545,0.88545,0.8854,0.8854,48000000.0
2009-02-27 22:59:00,0.8854,0.88555,0.8854,0.88545,120000000.0
2009-02-27 23:00:00,0.8854,0.88545,0.8854,0.88545,177600000.0
2009-02-27 23:01:00,0.88545,0.8855,0.8854,0.8854,212000000.0
2009-02-27 23:02:00,0.8854,0.88545,0.8854,0.8854,99200000.0
2009-02-27 23:03:00,0.8854,0.8855,0.8851,0.88535,294200000.0
2009-02-27 23:04:00,0.88535,0.88555,0.88535,0.88545,134200000.0
2009-02-27 23:05:00,0.88545,0.88545,0.88545,0.88545,33200000.0
2009-02-27 23:06:00,0.8854,0.88545,0.8854,0.88545,39000000.0
2009-02-27 23:07:00,0.8854,0.8854,0.8854,0.8854,3000000.0
2009-02-27 23:08:00,0.88545,0.88545,0.8854,0.88545,51000000.0
2009-02-27 23:09:00,0.88545,0.88545,0.8854,0.88545,75000000.0
2009-02-27 23:10:00,0.88545,0.88545,0.8854,0.88545,9000000.0
2009-02-27 23:11:00,0.8854,0.88545,0.88535,0.8854,46800000.0
2009-02-27 23:12:00,0.8853,0.88532,0.88498,0.88514,22500000.0
2009-02-27 23:13:00,0.8854,0.88545,0.8853,0.8854,98000000.0
2009-02-27 23:14:00,0.8854,0.8854,0.8854,0.8854,42600000.0
2009-02-27 23:15:00,0.8854,0.88545,0.8854,0.88545,33600000.0
2009-02-27 23:16:00,0.88545,0.88545,0.8854,0.8854,28200000.0
2009-02-27 23:17:00,0.88545,0.88545,0.8853,0.8854,37400000.0
2009-02-27 23:18:00,0.8854,0.88545,0.8853,0.8854,88200000.0
2009-02-27 23:19:00,0.8854,0.88545,0.88535,0.8854,37800000.0
2009-02-27 23:20:00,0.88528,0.88532,0.88528,0.88528,20400000.0
2009-02-27 23:21:00,0.88545,0.88545,0.8854,0.8854,12000000.0
2009-02-27 23:22:00,0.8854,0.88545,0.88535,0.88545,36000000.0
2009-02-27 23:23:00,0.8854,0.8854,0.8854,0.8854,6000000.0
2009-02-27 23:24:00,0.88545,0.88545,0.88545,0.88545,9000000.0
2009-02-27 23:25:00,0.88545,0.88545,0.8852,0.88535,145200000.0
2009-02-27 23:26:00,0.88535,0.88535,0.8853,0.8853,24000000.0
2009-02-27 23:27:00,0.8853,0.8853,0.8852,0.8853,107200000.0
2009-02-27 23:28:00,0.8853,0.88535,0.8852,0.8853,65400000.0
2009-02-27 23:29:00,0.88525,0.88525,0.88505,0.8851,108200000.0
2009-02-27 23:30:00,0.8851,0.88535,0.8851,0.88535,51000000.0
2009-02-27 23:31:00,0.8853,0.8853,0.88515,0.88515,18600000.0
2009-02-27 23:32:00,0.8852,0.88535,0.8851,0.88525,65800000.0
2009-02-27 23:33:00,0.8854,0.88555,0.8851,0.8853,125000000.0
2009-02-27 23:34:00,0.88545,0.8855,0.88525,0.88535,45800000.0
2009-02-27 23:35:00,0.8853,0.88535,0.8853,0.88535,57600000.0
2009-02-27 23:36:00,0.8853,0.88535,0.8853,0.8853,95000000.0
2009-02-27 23:37:00,0.8853,0.88535,0.8853,0.8853,51000000.0
2009-02-27 23:38:00,0.8853,0.88535,0.8853,0.8853,27000000.0
2009-02-27 23:39:00,0.8853,0.88535,0.8853,0.88535,15000000.0
2009-02-27 23:40:00,0.88535,0.8856,0.88535,0.8854,83000000.0
2009-02-27 23:41:00,0.88535,0.8855,0.88535,0.8855,35400000.0
2009-02-27 23:42:00,0.8855,0.8856,0.88515,0.8853,80600000.0
2009-02-27 23:43:00,0.88535,0.88535,0.88515,0.88515,62000000.0
2009-02-27 23:44:00,0.8852,0.88525,0.8852,0.8852,9000000.0
2009-02-27 23:45:00,0.8852,0.88565,0.8852,0.88525,161600000.0
2009-02-27 23:46:00,0.88525,0.8853,0.88525,0.8853,15000000.0
2009-02-27 23:47:00,0.8854,0.8855,0.8854,0.8855,23000000.0
2009-02-27 23:48:00,0.8855,0.88555,0.8852,0.88555,175200000.0
2009-02-27 23:49:00,0.88555,0.88555,0.8855,0.8855,52200000.0
2009-02-27 23:50:00,0.88555,0.88555,0.88495,0.88505,70400000.0
2009-02-27 23:51:00,0.88505,0.8853,0.88505,0.8851,30000000.0
2009-02-27 23:52:00,0.8851,0.8851,0.88505,0.88505,111000000.0
2009-02-27 23:53:00,0.88505,0.8851,0.885,0.88505,33000000.0
2009-02-27 23:54:00,0.88505,0.88505,0.8849,0.88505,79800000.0
2009-02-27 23:55:00,0.88505,0.88505,0.88505,0.88505,24000000.0
2009-02-27 23:56:00,0.885,0.8851,0.88495,0.885,93600000.0
2009-02-27 23:57:00,0.88505,0.88505,0.88505,0.88505,21600000.0
2009-02-27 23:58:00,0.88505,0.88505,0.88505,0.88505,26400000.0
2009-02-27 23:59:00,0.88495,0.885,0.88495,0.88495,31600000.0
2009-03-02 00:00:00,0.88325,0.88335,0.88325,0.88335,2000000.0
2009-03-02 00:01:00,0.88325,0.8836,0.88325,0.8836,5000000.0
2009-03-02 00:02:00,0.88365,0.8837,0.88365,0.8837,2000000.0
2009-03-02 00:03:00,0.88365,0.8837,0.8831,0.8837,20600000.0
2009-03-02 00:04:00,0.8837,0.88385,0.8835,0.8835,10000000.0
2009-03-02 00:05:00,0.8838,0.8841,0.8838,0.8841,8800000.0
2009-03-02 00:06:00,0.8841,0.8841,0.8841,0.8841,1000000.0
2009-03-02 00:07:00,0.88395,0.88395,0.88355,0.88355,24000000.0
2009-03-02 00:08:00,0.88375,0.884,0.88375,0.884,13000000.0
2009-03-02 00:09:00,0.88375,0.88395,0.88375,0.88395,9600000.0
2009-03-02 00:10:00,0.88395,0.88425,0.88395,0.88425,10200000.0
2009-03-02 00:11:00,0.88425,0.8845,0.8842,0.8844,85200000.0
2009-03-02 00:12:00,0.88425,0.8844,0.88405,0.88435,73800000.0
2009-03-02 00:13:00,0.8844,0.8845,0.88415,0.8845,27200000.0
2009-03-02 00:14:00,0.8845,0.8846,0.88425,0.8846,51800000.0
2009-03-02 00:15:00,0.88455,0.88455,0.8837,0.8841,135600000.0
2009-03-02 00:16:00,0.8841,0.8841,0.884,0.884,21000000.0
2009-03-02 00:17:00,0.884,0.884,0.884,0.884,10000000.0
2009-03-02 00:18:00,0.884,0.884,0.884,0.884,9800000.0
2009-03-02 00:19:00,0.88405,0.88405,0.88405,0.88405,17000000.0
2009-03-02 00:20:00,0.884,0.88405,0.884,0.884,113400000.0
2009-03-02 00:21:00,0.884,0.884,0.8839,0.884,43400000.0
2009-03-02 00:22:00,0.884,0.884,0.884,0.884,4800000.0
2009-03-02 00:23:00,0.88415,0.8842,0.88415,0.8842,10800000.0
2009-03-02 00:24:00,0.8842,0.8842,0.88415,0.8842,12000000.0
2009-03-02 00:25:00,0.8841,0.8842,0.8841,0.8842,17200000.0
2009-03-02 00:26:00,0.8842,0.8842,0.8842,0.8842,4800000.0
2009-03-02 00:27:00,0.88401,0.88412,0.88401,0.88412,28000000.0
2009-03-02 00:28:00,0.8842,0.8842,0.8842,0.8842,5000000.0
2009-03-02 00:29:00,0.8842,0.8842,0.8842,0.8842,4800000.0
2009-03-02 00:30:00,0.8842,0.8845,0.88405,0.88445,54000000.0
2009-03-02 00:31:00,0.88445,0.88445,0.8841,0.88435,72400000.0
2009-03-02 00:32:00,0.8842,0.8844,0.8839,0.8839,101000000.0
2009-03-02 00:33:00,0.884,0.88405,0.88395,0.88395,33600000.0
2009-03-02 00:34:00,0.8839,0.88395,0.8838,0.88385,90000000.0
2009-03-02 00:35:00,0.88385,0.88395,0.88385,0.88395,15400000.0
2009-03-02 00:36:00,0.88395,0.88395,0.8838,0.88385,56800000.0
2009-03-02 00:37:00,0.88385,0.88385,0.8838,0.8838,44600000.0
2009-03-02 00:38:00,0.8838,0.88395,0.8838,0.8838,34600000.0
2009-03-02 00:39:00,0.8838,0.88385,0.8838,0.88385,19200000.0
2009-03-02 00:40:00,0.88385,0.8839,0.88385,0.8839,28600000.0
2009-03-02 00:41:00,0.8838,0.88385,0.8838,0.8838,66800000.0
2009-03-02 00:42:00,0.8838,0.88385,0.8838,0.88385,9600000.0
2009-03-02 00:43:00,0.88385,0.8839,0.88385,0.8839,19200000.0
2009-03-02 00:44:00,0.884,0.88425,0.884,0.88415,205400000.0
2009-03-02 00:45:00,0.8841,0.8841,0.88385,0.8839,195600000.0
2009-03-02 00:46:00,0.8839,0.88395,0.8837,0.88395,144800000.0
2009-03-02 00:47:00,0.88395,0.88405,0.8838,0.88405,225000000.0
2009-03-02 00:48:00,0.88405,0.8846,0.88405,0.88455,283600000.0
2009-03-02 00:49:00,0.8847,0.8847,0.8844,0.88445,102800000.0
2009-03-02 00:50:00,0.88445,0.88445,0.88425,0.8843,118200000.0
2009-03-02 00:51:00,0.8843,0.88445,0.8843,0.88445,73600000.0
2009-03-02 00:52:00,0.8845,0.88455,0.88435,0.8844,56000000.0
2009-03-02 00:53:00,0.88435,0.885,0.8841,0.8843,41800000.0
2009-03-02 00:54:00,0.88425,0.8844,0.88405,0.8841,137000000.0
2009-03-02 00:55:00,0.884,0.8843,0.8838,0.8841,296800000.0
2009-03-02 00:56:00,0.8841,0.8841,0.8839,0.8839,91600000.0
2009-03-02 00:57:00,0.88405,0.88415,0.88405,0.88415,21600000.0
2009-03-02 00:58:00,0.8841,0.88415,0.8839,0.8839,20800000.0
2009-03-02 00:59:00,0.88395,0.88395,0.88395,0.88395,28000000.0
2009-03-02 01:00:00,0.88395,0.88405,0.88375,0.88395,185800000.0
2009-03-02 01:01:00,0.88395,0.8842,0.88395,0.884,104200000.0
2009-03-02 01:02:00,0.884,0.8842,0.88395,0.88405,193200000.0
2009-03-02 01:03:00,0.8841,0.8844,0.88395,0.88425,92600000.0
2009-03-02 01:04:00,0.88425,0.88425,0.88395,0.88395,109400000.0
2009-03-02 01:05:00,0.88395,0.8844,0.8839,0.8844,141200000.0
2009-03-02 01:06:00,0.88455,0.88455,0.8839,0.8839,228400000.0
2009-03-02 01:07:00,0.8839,0.88405,0.8837,0.88385,197600000.0
2009-03-02 01:08:00,0.88385,0.88395,0.8838,0.88395,100800000.0
2009-03-02 01:09:00,0.88385,0.8841,0.8838,0.884,332200000.0
2009-03-02 01:10:00,0.884,0.8842,0.8839,0.884,326000000.0
2009-03-02 01:11:00,0.88405,0.88415,0.88405,0.88405,73200000.0
2009-03-02 01:12:00,0.88415,0.8842,0.88415,0.8842,34800000.0
2009-03-02 01:13:00,0.8841,0.8842,0.88405,0.88405,71800000.0
2009-03-02 01:14:00,0.88405,0.8841,0.88405,0.88405,77600000.0
2009-03-02 01:15:00,0.88415,0.88415,0.88405,0.88405,60600000.0
2009-03-02 01:16:00,0.88405,0.8844,0.88405,0.88435,253600000.0
2009-03-02 01:17:00,0.88425,0.88445,0.88425,0.88445,63200000.0
2009-03-02 01:18:00,0.88445,0.88445,0.8842,0.8842,81000000.0
2009-03-02 01:19:00,0.8842,0.8842,0.8842,0.8842,38400000.0
2009-03-02 01:20:00,0.8842,0.8842,0.8842,0.8842,38400000.0
2009-03-02 01:21:00,0.8842,0.88425,0.88415,0.88415,60800000.0
2009-03-02 01:22:00,0.88415,0.8847,0.88415,0.8847,171000000.0
2009-03-02 01:23:00,0.88475,0.88475,0.8844,0.8846,101800000.0
2009-03-02 01:24:00,0.88465,0.8848,0.8846,0.88465,142600000.0
2009-03-02 01:25:00,0.88465,0.8853,0.8845,0.88505,153400000.0
2009-03-02 01:26:00,0.88505,0.88565,0.88505,0.88565,165800000.0
2009-03-02 01:27:00,0.88565,0.88565,0.8852,0.8853,30800000.0
2009-03-02 01:28:00,0.8853,0.88535,0.88505,0.88515,39400000.0
2009-03-02 01:29:00,0.88515,0.88535,0.88445,0.88495,89400000.0
2009-03-02 01:30:00,0.88495,0.88535,0.88485,0.8851,180000000.0
2009-03-02 01:31:00,0.8851,0.8851,0.8842,0.88475,330600000.0
2009-03-02 01:32:00,0.8848,0.88535,0.8847,0.8848,116000000.0
2009-03-02 01:33:00,0.88495,0.88505,0.88465,0.88465,34000000.0
2009-03-02 01:34:00,0.8846,0.8847,0.88425,0.88435,89800000.0
2009-03-02 01:35:00,0.88435,0.8847,0.88435,0.8846,101200000.0
2009-03-02 01:36:00,0.8846,0.88495,0.8846,0.88485,83600000.0
2009-03-02 01:37:00,0.88485,0.88525,0.88485,0.88515,38000000.0
2009-03-02 01:38:00,0.88525,0.8853,0.88515,0.88525,27000000.0
2009-03-02 01:39:00,0.8852,0.8853,0.8849,0.88515,68000000.0
2009-03-02 01:40:00,0.8851,0.88525,0.88485,0.88485,46000000.0
2009-03-02 01:41:00,0.88485,0.8856,0.88485,0.88545,49200000.0
2009-03-02 01:42:00,0.8855,0.8858,0.88545,0.8858,181000000.0
2009-03-02 01:43:00,0.8857,0.88585,0.88515,0.88525,52000000.0
2009-03-02 01:44:00,0.8853,0.88535,0.8851,0.8853,50000000.0
2009-03-02 01:45:00,0.8853,0.88555,0.8845,0.88495,124000000.0
2009-03-02 01:46:00,0.88495,0.88545,0.8848,0.8851,117600000.0
2009-03-02 01:47:00,0.8851,0.88555,0.8851,0.88555,46000000.0
2009-03-02 01:48:00,0.88555,0.88555,0.8853,0.8855,36000000.0
2009-03-02 01:49:00,0.8854,0.88585,0.88505,0.88545,118400000.0
2009-03-02 01:50:00,0.8856,0.88575,0.8854,0.88555,27400000.0
2009-03-02 01:51:00,0.88545,0.8857,0.8852,0.8854,40200000.0
2009-03-02 01:52:00,0.88535,0.8856,0.88505,0.8853,51000000.0
2009-03-02 01:53:00,0.88535,0.88535,0.88485,0.885,38600000.0
2009-03-02 01:54:00,0.8851,0.88575,0.8851,0.8857,27000000.0
2009-03-02 01:55:00,0.8857,0.88605,0.8856,0.88575,39000000.0
2009-03-02 01:56:00,0.8858,0.8859,0.8858,0.88585,4000000.0
2009-03-02 01:57:00,0.8859,0.8859,0.8853,0.8857,50400000.0
2009-03-02 01:58:00,0.88565,0.8857,0.885,0.8857,66200000.0
2009-03-02 01:59:00,0.8857,0.8857,0.88495,0.88495,87400000.0
2009-03-02 02:00:00,0.88495,0.8855,0.88495,0.88535,206800000.0
2009-03-02 02:01:00,0.8854,0.88545,0.885,0.88515,49800000.0
2009-03-02 02:02:00,0.8851,0.8852,0.8851,0.8852,11000000.0
2009-03-02 02:03:00,0.88525,0.8853,0.88505,0.88515,23000000.0
2009-03-02 02:04:00,0.88515,0.88525,0.885,0.88505,26200000.0
2009-03-02 02:05:00,0.88505,0.88515,0.885,0.885,28000000.0
2009-03-02 02:06:00,0.885,0.88525,0.885,0.88515,32000000.0
2009-03-02 02:07:00,0.88515,0.8852,0.88505,0.88505,24000000.0
2009-03-02 02:08:00,0.88505,0.8851,0.885,0.88505,29000000.0
2009-03-02 02:09:00,0.88505,0.88505,0.88495,0.88505,28000000.0
2009-03-02 02:10:00,0.88505,0.8851,0.88505,0.8851,17000000.0
2009-03-02 02:11:00,0.88505,0.88515,0.88505,0.88505,27000000.0
2009-03-02 02:12:00,0.885,0.88505,0.88475,0.88475,63800000.0
2009-03-02 02:13:00,0.88475,0.88485,0.88475,0.88475,79400000.0
2009-03-02 02:14:00,0.8848,0.88485,0.88475,0.8848,30800000.0
2009-03-02 02:15:00,0.88475,0.8848,0.88465,0.88475,33500000.0
2009-03-02 02:16:00,0.88475,0.8848,0.88465,0.88465,33500000.0
2009-03-02 02:17:00,0.88475,0.8848,0.88475,0.88475,51600000.0
2009-03-02 02:18:00,0.88475,0.8851,0.8843,0.88435,114800000.0
2009-03-02 02:19:00,0.88435,0.8847,0.88435,0.88465,75400000.0
2009-03-02 02:20:00,0.88465,0.88475,0.8843,0.8844,71000000.0
2009-03-02 02:21:00,0.88445,0.88485,0.88435,0.88465,45400000.0
2009-03-02 02:22:00,0.88475,0.8851,0.8845,0.88485,168200000.0
2009-03-02 02:23:00,0.88475,0.8849,0.8845,0.8847,68600000.0
2009-03-02 02:24:00,0.8847,0.88495,0.88465,0.88465,143400000.0
2009-03-02 02:25:00,0.8845,0.88485,0.8844,0.8845,435200001.0
2009-03-02 02:26:00,0.8845,0.88485,0.88435,0.8844,454800000.0
2009-03-02 02:27:00,0.8844,0.8846,0.88405,0.88415,320000000.0
2009-03-02 02:28:00,0.88415,0.8843,0.8841,0.88415,195400000.0
2009-03-02 02:29:00,0.88405,0.8845,0.88405,0.8845,214400000.0
2009-03-02 02:30:00,0.88445,0.88465,0.88415,0.88435,489400000.0
2009-03-02 02:31:00,0.88435,0.88495,0.88435,0.8845,344600000.0
2009-03-02 02:32:00,0.8846,0.88495,0.8844,0.8845,170000000.0
2009-03-02 02:33:00,0.88445,0.88465,0.8844,0.88465,292600000.0
2009-03-02 02:34:00,0.88465,0.88475,0.8845,0.8846,274400000.0
2009-03-02 02:35:00,0.88465,0.88495,0.8845,0.8847,416800000.0
2009-03-02 02:36:00,0.88475,0.8848,0.8845,0.8848,340400000.0
2009-03-02 02:37:00,0.8848,0.8848,0.88435,0.8844,357400000.0
2009-03-02 02:38:00,0.8844,0.88475,0.8844,0.88465,240200000.0
2009-03-02 02:39:00,0.8847,0.8848,0.8841,0.88455,188800000.0
2009-03-02 02:40:00,0.88455,0.8846,0.88435,0.8844,124000000.0
2009-03-02 02:41:00,0.88455,0.885,0.88455,0.88455,332400000.0
2009-03-02 02:42:00,0.88455,0.88485,0.88455,0.88465,423400001.0
2009-03-02 02:43:00,0.8846,0.8847,0.8845,0.8846,136200000.0
2009-03-02 02:44:00,0.8847,0.88525,0.88465,0.8848,447800000.0
2009-03-02 02:45:00,0.8848,0.8855,0.8848,0.8852,322800000.0
2009-03-02 02:46:00,0.8852,0.88525,0.88475,0.88475,589000000.0
2009-03-02 02:47:00,0.88485,0.8851,0.88485,0.88495,160600000.0
2009-03-02 02:48:00,0.8849,0.8851,0.8849,0.88505,301200000.0
2009-03-02 02:49:00,0.88505,0.88535,0.885,0.88505,199600000.0
2009-03-02 02:50:00,0.88505,0.88525,0.88495,0.8851,171200000.0
2009-03-02 02:51:00,0.8851,0.88535,0.885,0.88525,219200000.0
2009-03-02 02:52:00,0.88525,0.88525,0.8851,0.88515,145800000.0
2009-03-02 02:53:00,0.88515,0.88515,0.88475,0.8849,238000000.0
2009-03-02 02:54:00,0.8849,0.8849,0.8839,0.88395,379200000.0
2009-03-02 02:55:00,0.884,0.88405,0.88395,0.88405,293200000.0
2009-03-02 02:56:00,0.88405,0.88405,0.8839,0.88395,282400000.0
2009-03-02 02:57:00,0.8838,0.8838,0.88345,0.8835,416500000.0
2009-03-02 02:58:00,0.88355,0.8836,0.8835,0.8835,253600000.0
2009-03-02 02:59:00,0.8835,0.88395,0.88345,0.88375,470400000.0
2009-03-02 03:00:00,0.88375,0.884,0.8837,0.88395,367400000.0
2009-03-02 03:01:00,0.88395,0.88405,0.8839,0.8839,308000000.0
2009-03-02 03:02:00,0.8839,0.88405,0.8837,0.88395,289000000.0
2009-03-02 03:03:00,0.88395,0.88435,0.88385,0.88405,314000000.0
2009-03-02 03:04:00,0.88405,0.8843,0.88405,0.88405,342800001.0
2009-03-02 03:05:00,0.8841,0.8841,0.8836,0.8836,370600000.0
2009-03-02 03:06:00,0.8836,0.88385,0.88355,0.88355,305000000.0
2009-03-02 03:07:00,0.88365,0.88375,0.88335,0.88345,205200000.0
2009-03-02 03:08:00,0.88345,0.8836,0.8834,0.8836,127600000.0
2009-03-02 03:09:00,0.8836,0.88425,0.8836,0.88405,274000000.0
2009-03-02 03:10:00,0.88405,0.8845,0.88405,0.8843,361400000.0
2009-03-02 03:11:00,0.8843,0.8845,0.88415,0.88425,221600000.0
2009-03-02 03:12:00,0.8843,0.8843,0.8841,0.8841,130200000.0
2009-03-02 03:13:00,0.8841,0.8842,0.88395,0.88395,139600000.0
2009-03-02 03:14:00,0.8839,0.88405,0.8838,0.8839,538400000.0
2009-03-02 03:15:00,0.8839,0.88395,0.8839,0.8839,232400000.0
2009-03-02 03:16:00,0.8839,0.88395,0.8838,0.8838,286200000.0
2009-03-02 03:17:00,0.8838,0.88385,0.88375,0.88375,493000000.0
2009-03-02 03:18:00,0.88375,0.8838,0.88345,0.88345,437600000.0
2009-03-02 03:19:00,0.88345,0.88345,0.88325,0.88325,230200000.0
2009-03-02 03:20:00,0.88325,0.88345,0.88325,0.88325,152000000.0
2009-03-02 03:21:00,0.88325,0.88345,0.88325,0.8834,133800000.0
2009-03-02 03:22:00,0.8834,0.8838,0.8834,0.8838,102000000.0
2009-03-02 03:23:00,0.8838,0.8841,0.8838,0.8839,219600000.0
2009-03-02 03:24:00,0.88395,0.8841,0.88345,0.88365,362200000.0
2009-03-02 03:25:00,0.88365,0.8837,0.88335,0.8835,445600000.0
2009-03-02 03:26:00,0.8835,0.8836,0.88345,0.8835,302800000.0
2009-03-02 03:27:00,0.8835,0.8835,0.88325,0.88335,430800000.0
2009-03-02 03:28:00,0.88335,0.88345,0.88325,0.88345,154000000.0
2009-03-02 03:29:00,0.88345,0.8837,0.88335,0.88345,415600001.0
2009-03-02 03:30:00,0.8835,0.88385,0.8833,0.88365,464200000.0
2009-03-02 03:31:00,0.8836,0.88385,0.8836,0.8837,233800000.0
2009-03-02 03:32:00,0.88375,0.8839,0.88365,0.88385,194800000.0
2009-03-02 03:33:00,0.8839,0.8839,0.88365,0.88385,154600000.0
2009-03-02 03:34:00,0.8838,0.884,0.88365,0.88365,705800000.0
2009-03-02 03:35:00,0.8837,0.884,0.88365,0.88385,547600000.0
2009-03-02 03:36:00,0.8839,0.8839,0.8835,0.88355,120600000.0
2009-03-02 03:37:00,0.8835,0.8838,0.88345,0.88365,108200000.0
2009-03-02 03:38:00,0.8837,0.88405,0.8837,0.88405,246600000.0
2009-03-02 03:39:00,0.88405,0.8843,0.88395,0.88415,384200000.0
2009-03-02 03:40:00,0.8842,0.88425,0.8841,0.8842,115600000.0
2009-03-02 03:41:00,0.8842,0.8845,0.884,0.88445,292200000.0
2009-03-02 03:42:00,0.88445,0.88455,0.88445,0.8845,188400000.0
2009-03-02 03:43:00,0.8845,0.8845,0.8842,0.8845,226200000.0
2009-03-02 03:44:00,0.8845,0.8845,0.88365,0.88365,468000000.0
2009-03-02 03:45:00,0.88365,0.8841,0.8836,0.88405,321000000.0
2009-03-02 03:46:00,0.88405,0.8841,0.88375,0.8838,211200000.0
2009-03-02 03:47:00,0.8837,0.8841,0.8837,0.8841,254600000.0
2009-03-02 03:48:00,0.8841,0.8841,0.88325,0.8833,489200000.0
2009-03-02 03:49:00,0.8833,0.88375,0.8833,0.88345,387800000.0
2009-03-02 03:50:00,0.88345,0.8838,0.88325,0.88365,241200000.0
2009-03-02 03:51:00,0.88365,0.8838,0.88345,0.88375,328200000.0
2009-03-02 03:52:00,0.8837,0.88415,0.88355,0.88415,254200000.0
2009-03-02 03:53:00,0.88405,0.8842,0.884,0.88405,181600000.0
2009-03-02 03:54:00,0.884,0.88445,0.88375,0.88395,370000000.0
2009-03-02 03:55:00,0.88395,0.8841,0.88395,0.88405,274600000.0
2009-03-02 03:56:00,0.8841,0.88435,0.8839,0.88435,252600000.0
2009-03-02 03:57:00,0.88435,0.88445,0.8843,0.8843,372400000.0
2009-03-02 03:58:00,0.8844,0.8845,0.8843,0.8845,196800000.0
2009-03-02 03:59:00,0.8845,0.88455,0.8843,0.88435,256600000.0
2009-03-02 04:00:00,0.8844,0.8844,0.8843,0.88435,299200000.0
2009-03-02 04:01:00,0.8843,0.88435,0.88355,0.88355,290400000.0
2009-03-02 04:02:00,0.88375,0.88375,0.88335,0.8836,300400000.0
2009-03-02 04:03:00,0.88375,0.884,0.88365,0.884,276000000.0
2009-03-02 04:04:00,0.884,0.8843,0.88335,0.88355,217000000.0
2009-03-02 04:05:00,0.88355,0.88365,0.8834,0.88365,187400000.0
2009-03-02 04:06:00,0.88365,0.8842,0.88365,0.88415,306200000.0
2009-03-02 04:07:00,0.884,0.8843,0.88375,0.88405,242800000.0
2009-03-02 04:08:00,0.884,0.8841,0.88325,0.88335,200400000.0
2009-03-02 04:09:00,0.88335,0.884,0.88335,0.88395,269400000.0
2009-03-02 04:10:00,0.88395,0.8841,0.8839,0.88405,205200000.0
2009-03-02 04:11:00,0.88405,0.8845,0.88405,0.8845,175800000.0
2009-03-02 04:12:00,0.8845,0.88485,0.884,0.88465,570200000.0
2009-03-02 04:13:00,0.8846,0.88475,0.8844,0.88445,260200000.0
2009-03-02 04:14:00,0.88445,0.8845,0.88435,0.88445,117400000.0
2009-03-02 04:15:00,0.8845,0.88455,0.8843,0.88455,90000000.0
2009-03-02 04:16:00,0.8846,0.8847,0.8846,0.8847,148800000.0
2009-03-02 04:17:00,0.8847,0.8847,0.88415,0.8847,206800000.0
2009-03-02 04:18:00,0.8847,0.8847,0.88445,0.8845,159200000.0
2009-03-02 04:19:00,0.8845,0.88455,0.8844,0.88455,105400000.0
2009-03-02 04:20:00,0.88455,0.8847,0.88445,0.8847,154200000.0
2009-03-02 04:21:00,0.88475,0.8848,0.8844,0.8846,197200000.0
2009-03-02 04:22:00,0.8846,0.8847,0.8844,0.88455,326800000.0
2009-03-02 04:23:00,0.88445,0.88445,0.88435,0.88435,157600000.0
2009-03-02 04:24:00,0.88435,0.8847,0.88435,0.88455,244400000.0
2009-03-02 04:25:00,0.88465,0.88465,0.8844,0.8844,113600000.0
2009-03-02 04:26:00,0.8844,0.88455,0.8844,0.8844,91200000.0
2009-03-02 04:27:00,0.88445,0.88455,0.88435,0.88445,114200000.0
2009-03-02 04:28:00,0.88455,0.88455,0.88435,0.88435,81600000.0
2009-03-02 04:29:00,0.88435,0.88455,0.88425,0.88425,115600000.0
2009-03-02 04:30:00,0.8843,0.8844,0.8843,0.88435,63000000.0
2009-03-02 04:31:00,0.88435,0.88435,0.88425,0.8843,25200000.0
2009-03-02 04:32:00,0.8843,0.8845,0.8843,0.88435,112800000.0
2009-03-02 04:33:00,0.88435,0.88435,0.8839,0.88415,238400000.0
2009-03-02 04:34:00,0.88415,0.88425,0.88405,0.8841,211600000.0
2009-03-02 04:35:00,0.8841,0.88425,0.88405,0.8841,262800000.0
2009-03-02 04:36:00,0.8841,0.8841,0.8841,0.8841,12400000.0
2009-03-02 04:37:00,0.8841,0.88415,0.8841,0.88415,42400000.0
2009-03-02 04:38:00,0.88415,0.8842,0.88415,0.8842,29800000.0
2009-03-02 04:39:00,0.88425,0.8843,0.88385,0.88405,198800000.0
2009-03-02 04:40:00,0.8841,0.8843,0.8841,0.88425,129200000.0
2009-03-02 04:41:00,0.8842,0.8843,0.88405,0.88425,292200001.0
2009-03-02 04:42:00,0.88425,0.8844,0.88425,0.88435,91000000.0
2009-03-02 04:43:00,0.8844,0.88455,0.8844,0.8845,130800000.0
2009-03-02 04:44:00,0.8845,0.88465,0.8844,0.88465,165800000.0
2009-03-02 04:45:00,0.8846,0.8846,0.8838,0.8841,221600000.0
2009-03-02 04:46:00,0.8842,0.8843,0.8842,0.88425,238800000.0
2009-03-02 04:47:00,0.8843,0.8843,0.88425,0.88425,27600000.0
2009-03-02 04:48:00,0.88425,0.8843,0.8842,0.8842,90600000.0
2009-03-02 04:49:00,0.8842,0.88425,0.8842,0.8842,145200000.0
2009-03-02 04:50:00,0.8842,0.8842,0.8842,0.8842,157800000.0
2009-03-02 04:51:00,0.8842,0.8842,0.88415,0.8842,252600000.0
2009-03-02 04:52:00,0.8842,0.8842,0.88415,0.88415,97200000.0
2009-03-02 04:53:00,0.8842,0.88455,0.8842,0.8844,118200000.0
2009-03-02 04:54:00,0.8844,0.88455,0.8843,0.88445,115800000.0
2009-03-02 04:55:00,0.88435,0.88445,0.8842,0.88445,102000000.0
2009-03-02 04:56:00,0.88445,0.88445,0.88425,0.8844,77400000.0
2009-03-02 04:57:00,0.88445,0.88485,0.88445,0.88485,79200000.0
2009-03-02 04:58:00,0.88485,0.88485,0.88455,0.88465,141400000.0
2009-03-02 04:59:00,0.88465,0.88475,0.8846,0.8847,46200000.0
2009-03-02 05:00:00,0.88455,0.88455,0.88425,0.88445,130200000.0
2009-03-02 05:01:00,0.88445,0.88445,0.88435,0.8844,166200000.0
2009-03-02 05:02:00,0.8844,0.88445,0.88435,0.8844,118600000.0
2009-03-02 05:03:00,0.8844,0.88455,0.88415,0.8842,204600000.0
2009-03-02 05:04:00,0.8842,0.8848,0.8842,0.88445,342400000.0
2009-03-02 05:05:00,0.8844,0.88445,0.8842,0.8842,251600000.0
2009-03-02 05:06:00,0.8842,0.88435,0.88415,0.8842,256400000.0
2009-03-02 05:07:00,0.88425,0.88425,0.8842,0.8842,166600000.0
2009-03-02 05:08:00,0.8842,0.8842,0.88415,0.8842,139200000.0
2009-03-02 05:09:00,0.8843,0.88475,0.8843,0.8846,502800000.0
2009-03-02 05:10:00,0.8847,0.88495,0.8846,0.88495,110600000.0
2009-03-02 05:11:00,0.8849,0.88495,0.88475,0.8848,259000000.0
2009-03-02 05:12:00,0.8848,0.8848,0.88475,0.8848,26000000.0
2009-03-02 05:13:00,0.8848,0.885,0.8848,0.8848,188200000.0
2009-03-02 05:14:00,0.8849,0.8849,0.8848,0.88485,203400000.0
2009-03-02 05:15:00,0.88485,0.88485,0.8846,0.88485,87800000.0
2009-03-02 05:16:00,0.88485,0.8849,0.8848,0.8848,202200000.0
2009-03-02 05:17:00,0.8849,0.8849,0.8847,0.8847,324600000.0
2009-03-02 05:18:00,0.8847,0.8847,0.88465,0.8847,34000000.0
2009-03-02 05:19:00,0.8847,0.8849,0.8845,0.88465,111400000.0
2009-03-02 05:20:00,0.8846,0.8846,0.8845,0.8846,96200000.0
2009-03-02 05:21:00,0.88455,0.88455,0.8842,0.8843,160000000.0
2009-03-02 05:22:00,0.88435,0.88435,0.88435,0.88435,6200000.0
2009-03-02 05:23:00,0.88435,0.8846,0.88405,0.8842,83600000.0
2009-03-02 05:24:00,0.8842,0.8842,0.88415,0.8842,69400000.0
2009-03-02 05:25:00,0.8842,0.8843,0.8842,0.8842,123200000.0
2009-03-02 05:26:00,0.8842,0.8842,0.8841,0.8842,162800001.0
2009-03-02 05:27:00,0.8842,0.88435,0.8842,0.88435,58200000.0
2009-03-02 05:28:00,0.88435,0.88445,0.88435,0.88435,181400000.0
2009-03-02 05:29:00,0.88445,0.88455,0.88415,0.8842,254200000.0
2009-03-02 05:30:00,0.8842,0.8842,0.8841,0.8842,185199998.0
2009-03-02 05:31:00,0.8842,0.8842,0.88415,0.8842,47400000.0
2009-03-02 05:32:00,0.88415,0.8842,0.8841,0.8842,50999999.0
2009-03-02 05:33:00,0.8841,0.8842,0.88375,0.88405,412600000.0
2009-03-02 05:34:00,0.88405,0.88405,0.88395,0.88405,36600000.0
2009-03-02 05:35:00,0.88405,0.88405,0.88395,0.88395,77400000.0
2009-03-02 05:36:00,0.884,0.8841,0.88385,0.88405,103800000.0
2009-03-02 05:37:00,0.8839,0.88405,0.88345,0.88365,258800000.0
2009-03-02 05:38:00,0.88365,0.8838,0.8836,0.88375,51000000.0
2009-03-02 05:39:00,0.88375,0.88395,0.8837,0.88385,213600000.0
2009-03-02 05:40:00,0.88385,0.884,0.8838,0.8839,149400000.0
2009-03-02 05:41:00,0.8839,0.8839,0.8835,0.8836,158200001.0
2009-03-02 05:42:00,0.8837,0.88375,0.8837,0.88375,50400000.0
2009-03-02 05:43:00,0.88375,0.88375,0.88375,0.88375,9600000.0
2009-03-02 05:44:00,0.88375,0.8838,0.88375,0.8838,115200000.0
2009-03-02 05:45:00,0.884,0.884,0.8837,0.88375,60600000.0
2009-03-02 05:46:00,0.8838,0.8838,0.8837,0.8837,176800000.0
2009-03-02 05:47:00,0.8837,0.8838,0.8835,0.88365,289000000.0
2009-03-02 05:48:00,0.8837,0.8838,0.8837,0.8837,160800000.0
2009-03-02 05:49:00,0.8837,0.8837,0.8836,0.88365,146200000.0
2009-03-02 05:50:00,0.8836,0.88365,0.8835,0.88365,52800000.0
2009-03-02 05:51:00,0.8837,0.8837,0.8837,0.8837,43800000.0
2009-03-02 05:52:00,0.8837,0.8837,0.8837,0.8837,116400000.0
2009-03-02 05:53:00,0.8837,0.8837,0.88365,0.8837,141000000.0
2009-03-02 05:54:00,0.8837,0.8837,0.8835,0.8835,175200000.0
2009-03-02 05:55:00,0.8835,0.88355,0.8835,0.8835,150200000.0
2009-03-02 05:56:00,0.8835,0.8838,0.8835,0.8835,74200000.0
2009-03-02 05:57:00,0.8835,0.8837,0.8834,0.8836,566800000.0
2009-03-02 05:58:00,0.8836,0.8836,0.8836,0.8836,171800000.0
2009-03-02 05:59:00,0.8836,0.88365,0.8836,0.88365,109000000.0
2009-03-02 06:00:00,0.88365,0.8839,0.88355,0.8839,212200000.0
2009-03-02 06:01:00,0.88395,0.88405,0.88385,0.88405,216800000.0
2009-03-02 06:02:00,0.88405,0.88405,0.88345,0.88365,525200000.0
2009-03-02 06:03:00,0.88365,0.88365,0.88365,0.88365,280200000.0
2009-03-02 06:04:00,0.88365,0.88365,0.8835,0.8835,343800000.0
2009-03-02 06:05:00,0.8835,0.88355,0.8835,0.8835,231200000.0
2009-03-02 06:06:00,0.8835,0.8836,0.8835,0.8836,96200000.0
2009-03-02 06:07:00,0.8836,0.8836,0.8835,0.88355,168600001.0
2009-03-02 06:08:00,0.88355,0.88355,0.88345,0.8835,94800000.0
2009-03-02 06:09:00,0.88355,0.8841,0.88345,0.8839,392000000.0
2009-03-02 06:10:00,0.88395,0.8841,0.8835,0.88365,385799999.0
2009-03-02 06:11:00,0.88365,0.88435,0.88355,0.8842,386600000.0
2009-03-02 06:12:00,0.8842,0.88445,0.88365,0.88435,275800000.0
2009-03-02 06:13:00,0.8843,0.8844,0.88405,0.8843,359600000.0
2009-03-02 06:14:00,0.88435,0.8846,0.88415,0.88455,411800000.0
2009-03-02 06:15:00,0.88455,0.88475,0.8845,0.8846,228400000.0
2009-03-02 06:16:00,0.8847,0.8848,0.8846,0.88465,238200000.0
2009-03-02 06:17:00,0.8846,0.88515,0.88455,0.88465,492200000.0
2009-03-02 06:18:00,0.88465,0.88475,0.8845,0.88455,475800000.0
2009-03-02 06:19:00,0.88455,0.8847,0.88425,0.88445,545599998.0
2009-03-02 06:20:00,0.88445,0.8849,0.88445,0.88485,263800000.0
2009-03-02 06:21:00,0.88485,0.88495,0.8843,0.88435,190800000.0
2009-03-02 06:22:00,0.88435,0.88435,0.8843,0.8843,246400000.0
2009-03-02 06:23:00,0.8843,0.8844,0.8843,0.8843,245800000.0
2009-03-02 06:24:00,0.8843,0.8843,0.8843,0.8843,171400000.0
2009-03-02 06:25:00,0.8843,0.8843,0.8843,0.8843,63600000.0
2009-03-02 06:26:00,0.8843,0.8844,0.8843,0.88435,210400000.0
2009-03-02 06:27:00,0.88435,0.8845,0.8843,0.8843,586000001.0
2009-03-02 06:28:00,0.8843,0.88435,0.88425,0.88425,493800000.0
2009-03-02 06:29:00,0.88425,0.88435,0.88415,0.8842,196400000.0
2009-03-02 06:30:00,0.8842,0.8845,0.88405,0.8843,336600000.0
2009-03-02 06:31:00,0.88445,0.88465,0.8837,0.8839,370200000.0
2009-03-02 06:32:00,0.8839,0.8842,0.8835,0.8837,637000000.0
2009-03-02 06:33:00,0.8837,0.8838,0.8836,0.88365,513800000.0
2009-03-02 06:34:00,0.88355,0.8836,0.88335,0.88345,329999999.0
2009-03-02 06:35:00,0.8835,0.8835,0.88335,0.88335,481399997.0
2009-03-02 06:36:00,0.88335,0.8834,0.8833,0.8834,56800000.0
2009-03-02 06:37:00,0.8834,0.8835,0.88325,0.8835,29000000.0
2009-03-02 06:38:00,0.8835,0.8835,0.8833,0.8833,62800000.0
2009-03-02 06:39:00,0.88335,0.88335,0.88325,0.88325,228000000.0
2009-03-02 06:40:00,0.88325,0.8834,0.88325,0.8833,179800000.0
2009-03-02 06:41:00,0.8833,0.88335,0.88325,0.8833,151600000.0
2009-03-02 06:42:00,0.8833,0.88345,0.8833,0.8834,526399997.0
2009-03-02 06:43:00,0.8835,0.8835,0.8833,0.8835,218000000.0
2009-03-02 06:44:00,0.8835,0.8836,0.88335,0.8834,146000000.0
2009-03-02 06:45:00,0.8834,0.88355,0.8834,0.88355,72400000.0
2009-03-02 06:46:00,0.88355,0.8836,0.8833,0.8835,253800000.0
2009-03-02 06:47:00,0.8835,0.8835,0.88345,0.8835,107200000.0
2009-03-02 06:48:00,0.88345,0.88355,0.88345,0.8835,88600000.0
2009-03-02 06:49:00,0.88355,0.88375,0.88345,0.8835,217000000.0
2009-03-02 06:50:00,0.88355,0.88365,0.8835,0.88365,109200000.0
2009-03-02 06:51:00,0.88365,0.88375,0.88365,0.88365,83200000.0
2009-03-02 06:52:00,0.8837,0.88375,0.88355,0.88355,124400000.0
2009-03-02 06:53:00,0.88355,0.8836,0.88355,0.88355,44400000.0
2009-03-02 06:54:00,0.8834,0.88345,0.88335,0.88345,92600000.0
2009-03-02 06:55:00,0.88345,0.8837,0.88345,0.8835,166600000.0
2009-03-02 06:56:00,0.88345,0.8838,0.8833,0.8838,114200000.0
2009-03-02 06:57:00,0.8838,0.88395,0.8838,0.88385,81000000.0
2009-03-02 06:58:00,0.88385,0.88385,0.88365,0.8838,66800000.0
2009-03-02 06:59:00,0.8838,0.8838,0.8835,0.8835,96600000.0
2009-03-02 07:00:00,0.8835,0.88355,0.8835,0.88355,66600000.0
2009-03-02 07:01:00,0.8836,0.8836,0.8834,0.88345,108400000.0
2009-03-02 07:02:00,0.88345,0.8837,0.88345,0.8837,88600000.0
2009-03-02 07:03:00,0.88365,0.8837,0.8836,0.88365,62400000.0
2009-03-02 07:04:00,0.88375,0.88375,0.88365,0.88375,97800000.0
2009-03-02 07:05:00,0.8837,0.8837,0.8836,0.8836,173000000.0
2009-03-02 07:06:00,0.8836,0.88385,0.8836,0.88375,353200000.0
2009-03-02 07:07:00,0.88375,0.8839,0.88265,0.88335,490500000.0
2009-03-02 07:08:00,0.8834,0.8837,0.8832,0.8837,120200000.0
2009-03-02 07:09:00,0.8838,0.8838,0.8838,0.8838,6000000.0
2009-03-02 07:10:00,0.8838,0.8838,0.88355,0.8837,147000000.0
2009-03-02 07:11:00,0.88375,0.884,0.8837,0.88375,296600000.0
2009-03-02 07:12:00,0.8837,0.88375,0.8837,0.8837,87200000.0
2009-03-02 07:13:00,0.88395,0.88415,0.88395,0.88405,169400000.0
2009-03-02 07:14:00,0.88415,0.88415,0.8837,0.88415,186200000.0
2009-03-02 07:15:00,0.88405,0.88415,0.884,0.88405,106000000.0
2009-03-02 07:16:00,0.88405,0.8842,0.88395,0.884,213200000.0
2009-03-02 07:17:00,0.884,0.8842,0.884,0.8842,85800000.0
2009-03-02 07:18:00,0.8842,0.88425,0.8839,0.88415,148000000.0
2009-03-02 07:19:00,0.8841,0.8841,0.88365,0.884,76400000.0
2009-03-02 07:20:00,0.88405,0.88415,0.88395,0.88395,127800000.0
2009-03-02 07:21:00,0.88395,0.88395,0.8837,0.8837,153000000.0
2009-03-02 07:22:00,0.8837,0.88375,0.8837,0.8837,313200000.0
2009-03-02 07:23:00,0.8837,0.8839,0.8837,0.8839,252400000.0
2009-03-02 07:24:00,0.8839,0.8839,0.8839,0.8839,85000000.0
2009-03-02 07:25:00,0.8839,0.88395,0.8839,0.8839,66200000.0
2009-03-02 07:26:00,0.88385,0.884,0.88385,0.88395,182400000.0
2009-03-02 07:27:00,0.884,0.8841,0.8839,0.8839,308599999.0
2009-03-02 07:28:00,0.88395,0.88415,0.88395,0.8841,114199999.0
2009-03-02 07:29:00,0.8841,0.8841,0.884,0.8841,300199996.0
2009-03-02 07:30:00,0.884,0.8841,0.884,0.8841,623599999.0
2009-03-02 07:31:00,0.8841,0.8841,0.88405,0.88405,89000000.0
2009-03-02 07:32:00,0.88405,0.8841,0.88405,0.8841,66600000.0
2009-03-02 07:33:00,0.8841,0.8841,0.8841,0.8841,6000000.0
2009-03-02 07:34:00,0.8841,0.8842,0.8841,0.8842,79800000.0
2009-03-02 07:35:00,0.8842,0.88425,0.88415,0.8842,116600000.0
2009-03-02 07:36:00,0.8842,0.8844,0.8842,0.88435,178200000.0
2009-03-02 07:37:00,0.88435,0.8844,0.8843,0.8844,204800002.0
2009-03-02 07:38:00,0.8844,0.8845,0.8844,0.8844,508600000.0
2009-03-02 07:39:00,0.8844,0.8844,0.8844,0.8844,179400000.0
2009-03-02 07:40:00,0.8844,0.8844,0.8844,0.8844,159600000.0
2009-03-02 07:41:00,0.8844,0.8844,0.8844,0.8844,85800000.0
2009-03-02 07:42:00,0.8844,0.8844,0.8844,0.8844,45000000.0
2009-03-02 07:43:00,0.8844,0.8844,0.8844,0.8844,54600000.0
2009-03-02 07:44:00,0.8844,0.8845,0.8844,0.8844,87800000.0
2009-03-02 07:45:00,0.8844,0.8844,0.88435,0.8844,179400000.0
2009-03-02 07:46:00,0.88435,0.8845,0.8841,0.8844,274400000.0
2009-03-02 07:47:00,0.8844,0.88445,0.8844,0.88445,16800000.0
2009-03-02 07:48:00,0.88455,0.8846,0.88455,0.8846,6000000.0
2009-03-02 07:49:00,0.8846,0.8846,0.88455,0.8846,39200000.0
2009-03-02 07:50:00,0.88455,0.8846,0.88455,0.8846,5600000.0
2009-03-02 07:51:00,0.8846,0.8846,0.88455,0.8846,32600000.0
2009-03-02 07:52:00,0.8846,0.88465,0.88455,0.8846,198400000.0
2009-03-02 07:53:00,0.8846,0.8846,0.88455,0.88455,65000000.0
2009-03-02 07:54:00,0.8846,0.8847,0.88455,0.8846,97400000.0
2009-03-02 07:55:00,0.8847,0.8847,0.88455,0.8846,64400000.0
2009-03-02 07:56:00,0.8846,0.8846,0.88455,0.8846,17500000.0
2009-03-02 07:57:00,0.8846,0.8846,0.88395,0.88395,22300000.0
2009-03-02 07:58:00,0.8841,0.8841,0.884,0.884,186000000.0
2009-03-02 07:59:00,0.88405,0.8841,0.88375,0.88385,170200000.0
2009-03-02 08:00:00,0.88385,0.88405,0.88375,0.8838,196200000.0
2009-03-02 08:01:00,0.8838,0.88385,0.88375,0.88375,200200000.0
2009-03-02 08:02:00,0.8838,0.88405,0.88365,0.88385,122800000.0
2009-03-02 08:03:00,0.88385,0.884,0.8838,0.884,106600000.0
2009-03-02 08:04:00,0.8839,0.884,0.8837,0.884,145600000.0
2009-03-02 08:05:00,0.884,0.88435,0.88395,0.8842,140600000.0
2009-03-02 08:06:00,0.88415,0.88475,0.88405,0.88475,81800000.0
2009-03-02 08:07:00,0.8847,0.8847,0.88435,0.8845,126000000.0
2009-03-02 08:08:00,0.8845,0.88455,0.88445,0.88445,46200000.0
2009-03-02 08:09:00,0.88445,0.88475,0.88445,0.8847,125400000.0
2009-03-02 08:10:00,0.88465,0.88465,0.88415,0.8842,70000000.0
2009-03-02 08:11:00,0.88425,0.8847,0.8842,0.8846,130800000.0
2009-03-02 08:12:00,0.8845,0.88475,0.8845,0.8846,401000000.0
2009-03-02 08:13:00,0.8846,0.8848,0.8846,0.8847,249000000.0
2009-03-02 08:14:00,0.8847,0.8848,0.88455,0.88465,301800000.0
2009-03-02 08:15:00,0.88465,0.88465,0.88405,0.88435,239200000.0
2009-03-02 08:16:00,0.88425,0.8845,0.8841,0.88445,135600000.0
2009-03-02 08:17:00,0.8845,0.8846,0.8844,0.88445,83400000.0
2009-03-02 08:18:00,0.8844,0.8846,0.8844,0.88455,56400000.0
2009-03-02 08:19:00,0.88455,0.88465,0.88445,0.8846,245200000.0
2009-03-02 08:20:00,0.8846,0.8846,0.88395,0.88445,193400000.0
2009-03-02 08:21:00,0.8844,0.8849,0.8844,0.8849,137400000.0
2009-03-02 08:22:00,0.8849,0.885,0.8844,0.8845,180200000.0
2009-03-02 08:23:00,0.8845,0.8845,0.8845,0.8845,35400000.0
2009-03-02 08:24:00,0.8845,0.88475,0.88435,0.88435,355000000.0
2009-03-02 08:25:00,0.88435,0.88465,0.8843,0.8843,382800000.0
2009-03-02 08:26:00,0.88435,0.88435,0.88435,0.88435,1200000.0
2009-03-02 08:27:00,0.8839,0.88425,0.88385,0.8842,351800000.0
2009-03-02 08:28:00,0.8841,0.88435,0.8841,0.88425,368400000.0
2009-03-02 08:29:00,0.88435,0.88435,0.884,0.8841,453400001.0
2009-03-02 08:30:00,0.8841,0.8841,0.884,0.8841,183000000.0
2009-03-02 08:31:00,0.8841,0.8841,0.884,0.88405,214200002.0
2009-03-02 08:32:00,0.88405,0.88425,0.884,0.8841,297200000.0
2009-03-02 08:33:00,0.8841,0.8842,0.8841,0.8842,138400000.0
2009-03-02 08:34:00,0.8842,0.8843,0.8841,0.8842,278400000.0
2009-03-02 08:35:00,0.88425,0.8843,0.8842,0.8842,214000000.0
2009-03-02 08:36:00,0.8842,0.88425,0.8841,0.88415,349000000.0
2009-03-02 08:37:00,0.88415,0.88425,0.8841,0.88415,246800000.0
2009-03-02 08:38:00,0.88415,0.88445,0.8841,0.88445,278600000.0
2009-03-02 08:39:00,0.8844,0.88445,0.88425,0.8843,375600000.0
2009-03-02 08:40:00,0.88425,0.88445,0.8842,0.8843,132000000.0
2009-03-02 08:41:00,0.8843,0.8844,0.88425,0.88435,116400000.0
2009-03-02 08:42:00,0.88435,0.88435,0.8839,0.88415,147600000.0
2009-03-02 08:43:00,0.88425,0.88425,0.88395,0.88395,91000000.0
2009-03-02 08:44:00,0.88395,0.8842,0.8839,0.88405,319200000.0
2009-03-02 08:45:00,0.88415,0.88415,0.8837,0.8839,174200000.0
2009-03-02 08:46:00,0.8839,0.88395,0.88325,0.88375,243300000.0
2009-03-02 08:47:00,0.88375,0.8839,0.88345,0.8836,419400000.0
2009-03-02 08:48:00,0.8836,0.88375,0.88355,0.8836,103200000.0
2009-03-02 08:49:00,0.88365,0.8837,0.88355,0.8837,148000000.0
2009-03-02 08:50:00,0.8837,0.8838,0.8832,0.88325,458200000.0
2009-03-02 08:51:00,0.88325,0.8835,0.88305,0.88305,426800000.0
2009-03-02 08:52:00,0.88305,0.8832,0.88245,0.8829,393600000.0
2009-03-02 08:53:00,0.8828,0.8838,0.8828,0.88365,554600000.0
2009-03-02 08:54:00,0.8837,0.88405,0.8833,0.88405,671400000.0
2009-03-02 08:55:00,0.8841,0.88475,0.884,0.88425,388600000.0
2009-03-02 08:56:00,0.88425,0.8846,0.8842,0.8842,340600000.0
2009-03-02 08:57:00,0.8843,0.8846,0.88385,0.8839,265800000.0
2009-03-02 08:58:00,0.8838,0.8839,0.88375,0.8838,446999999.0
2009-03-02 08:59:00,0.8838,0.8841,0.8838,0.8838,334600000.0
2009-03-02 09:00:00,0.88385,0.88395,0.8838,0.8838,399400000.0
2009-03-02 09:01:00,0.8838,0.8839,0.8837,0.88385,499600001.0
2009-03-02 09:02:00,0.88385,0.8839,0.8838,0.88385,106200000.0
2009-03-02 09:03:00,0.88385,0.88385,0.8837,0.8838,204400000.0
2009-03-02 09:04:00,0.8838,0.8839,0.8837,0.88385,262400000.0
2009-03-02 09:05:00,0.88385,0.88405,0.88355,0.88355,322400000.0
2009-03-02 09:06:00,0.88355,0.88365,0.88325,0.88325,337800000.0
2009-03-02 09:07:00,0.88325,0.88355,0.88315,0.88315,403200000.0
2009-03-02 09:08:00,0.8832,0.8832,0.882,0.882,502800000.0
2009-03-02 09:09:00,0.882,0.88245,0.882,0.88245,423200000.0
2009-03-02 09:10:00,0.88245,0.8826,0.8824,0.8825,451400001.0
2009-03-02 09:11:00,0.88245,0.8827,0.88245,0.88255,251200000.0
2009-03-02 09:12:00,0.88255,0.8829,0.8825,0.88285,560800001.0
2009-03-02 09:13:00,0.8829,0.883,0.88275,0.88275,790100002.0
2009-03-02 09:14:00,0.8828,0.88285,0.88245,0.88245,440399996.0
2009-03-02 09:15:00,0.88245,0.8825,0.8822,0.8825,252999998.0
2009-03-02 09:16:00,0.88245,0.88265,0.88235,0.88245,470400002.0
2009-03-02 09:17:00,0.88245,0.8826,0.88245,0.8826,218200000.0
2009-03-02 09:18:00,0.88255,0.88255,0.88215,0.88225,412200001.0
2009-03-02 09:19:00,0.88225,0.8823,0.88195,0.8821,593000001.0
2009-03-02 09:20:00,0.88195,0.88215,0.88155,0.88165,977000004.0
2009-03-02 09:21:00,0.88165,0.88165,0.88125,0.88135,639000002.0
2009-03-02 09:22:00,0.88135,0.88165,0.8813,0.8815,268000000.0
2009-03-02 09:23:00,0.8815,0.88165,0.88105,0.8811,402600000.0
2009-03-02 09:24:00,0.8811,0.88125,0.881,0.8811,246400000.0
2009-03-02 09:25:00,0.88105,0.8814,0.88105,0.8814,283500000.0
2009-03-02 09:26:00,0.8815,0.88195,0.8815,0.8818,569799999.0
2009-03-02 09:27:00,0.8818,0.882,0.88175,0.88185,161900000.0
2009-03-02 09:28:00,0.88185,0.88205,0.88185,0.88205,219600001.0
2009-03-02 09:29:00,0.882,0.88265,0.882,0.8826,549400004.0
2009-03-02 09:30:00,0.8826,0.8826,0.8824,0.88245,396200008.0
2009-03-02 09:31:00,0.88245,0.88245,0.88195,0.88205,223200000.0
2009-03-02 09:32:00,0.88205,0.88205,0.88175,0.8818,305600000.0
2009-03-02 09:33:00,0.8818,0.8818,0.88105,0.8815,388700000.0
2009-03-02 09:34:00,0.88145,0.88165,0.8811,0.8814,479100000.0
2009-03-02 09:35:00,0.8814,0.88165,0.88125,0.8816,214400000.0
2009-03-02 09:36:00,0.88155,0.8816,0.88125,0.88145,171600000.0
2009-03-02 09:37:00,0.8815,0.8816,0.88135,0.8815,274599992.0
2009-03-02 09:38:00,0.88135,0.8815,0.88135,0.88135,167600002.0
2009-03-02 09:39:00,0.88135,0.8819,0.88135,0.8819,587600013.0
2009-03-02 09:40:00,0.8819,0.8821,0.88175,0.882,367800000.0
2009-03-02 09:41:00,0.882,0.8826,0.882,0.88225,227000000.0
2009-03-02 09:42:00,0.8822,0.8822,0.88125,0.8813,334000001.0
2009-03-02 09:43:00,0.8813,0.88135,0.88115,0.8813,535000000.0
2009-03-02 09:44:00,0.8813,0.8818,0.8813,0.8816,205600000.0
2009-03-02 09:45:00,0.8816,0.88195,0.8815,0.8819,316400000.0
2009-03-02 09:46:00,0.88195,0.88235,0.88185,0.88205,493400000.0
2009-03-02 09:47:00,0.88205,0.8821,0.88135,0.88165,689599997.0
2009-03-02 09:48:00,0.88165,0.8817,0.88125,0.88125,452000000.0
2009-03-02 09:49:00,0.88125,0.88135,0.88125,0.8813,231999998.0
2009-03-02 09:50:00,0.8813,0.8814,0.8813,0.88135,90800000.0
2009-03-02 09:51:00,0.88135,0.8816,0.8813,0.8814,679000002.0
2009-03-02 09:52:00,0.8814,0.88165,0.8814,0.88155,460000002.0
2009-03-02 09:53:00,0.88155,0.8817,0.88145,0.8816,503800001.0
2009-03-02 09:54:00,0.8816,0.88175,0.8815,0.88155,774400005.0
2009-03-02 09:55:00,0.8816,0.88205,0.88155,0.88195,805400004.0
2009-03-02 09:56:00,0.8819,0.88205,0.88185,0.88195,801800005.0
2009-03-02 09:57:00,0.882,0.8824,0.882,0.8824,307400000.0
2009-03-02 09:58:00,0.8823,0.8828,0.8823,0.88275,422000000.0
2009-03-02 09:59:00,0.88265,0.8831,0.8824,0.88305,640200006.0
2009-03-02 10:00:00,0.88305,0.88335,0.88305,0.8833,712700005.0
2009-03-02 10:01:00,0.88335,0.884,0.88335,0.88375,689800002.0
2009-03-02 10:02:00,0.8837,0.88385,0.88335,0.88335,560200002.0
2009-03-02 10:03:00,0.8833,0.88345,0.8832,0.8832,787400001.0
2009-03-02 10:04:00,0.8832,0.88345,0.88305,0.88335,663799999.0
2009-03-02 10:05:00,0.88335,0.88415,0.88335,0.88385,610600006.0
2009-03-02 10:06:00,0.88395,0.88445,0.8838,0.88445,780800002.0
2009-03-02 10:07:00,0.88445,0.88445,0.88415,0.8842,607800000.0
2009-03-02 10:08:00,0.8842,0.88425,0.8839,0.8841,596500003.0
2009-03-02 10:09:00,0.8842,0.88425,0.884,0.88415,484200000.0
2009-03-02 10:10:00,0.88415,0.88425,0.88405,0.8842,560399998.0
2009-03-02 10:11:00,0.88425,0.8845,0.88425,0.8844,822400008.0
2009-03-02 10:12:00,0.88445,0.88445,0.88425,0.88425,458600000.0
2009-03-02 10:13:00,0.88425,0.8845,0.88425,0.88435,291800000.0
2009-03-02 10:14:00,0.8844,0.8847,0.88415,0.8846,629200000.0
2009-03-02 10:15:00,0.8846,0.88485,0.88455,0.8847,625400000.0
2009-03-02 10:16:00,0.8847,0.8847,0.8845,0.88455,811600007.0
2009-03-02 10:17:00,0.88455,0.88475,0.88455,0.88465,293200000.0
2009-03-02 10:18:00,0.8846,0.88475,0.88455,0.8846,381000000.0
2009-03-02 10:19:00,0.8846,0.88495,0.88455,0.88475,509799999.0
2009-03-02 10:20:00,0.8848,0.88485,0.8846,0.8847,312400001.0
2009-03-02 10:21:00,0.8847,0.88485,0.8845,0.88455,874000000.0
2009-03-02 10:22:00,0.88455,0.885,0.8845,0.8849,694200003.0
2009-03-02 10:23:00,0.8849,0.88545,0.88475,0.88545,663600004.0
2009-03-02 10:24:00,0.88545,0.88605,0.88545,0.8858,568500001.0
2009-03-02 10:25:00,0.8858,0.88595,0.88545,0.88575,819600004.0
2009-03-02 10:26:00,0.8858,0.88595,0.8855,0.8856,681300000.0
2009-03-02 10:27:00,0.88555,0.88575,0.8853,0.88565,752400005.0
2009-03-02 10:28:00,0.88565,0.8857,0.88545,0.8855,965600000.0
2009-03-02 10:29:00,0.8855,0.88565,0.88545,0.8856,623400002.0
2009-03-02 10:30:00,0.8856,0.88585,0.8856,0.88585,817999999.0
2009-03-02 10:31:00,0.88575,0.8859,0.88515,0.8852,734600001.0
2009-03-02 10:32:00,0.8852,0.88565,0.8852,0.8854,739600001.0
2009-03-02 10:33:00,0.8854,0.8854,0.885,0.8851,679399998.0
2009-03-02 10:34:00,0.8852,0.8852,0.8845,0.8846,538399999.0
2009-03-02 10:35:00,0.8846,0.88465,0.88415,0.88415,537000000.0
2009-03-02 10:36:00,0.88415,0.8843,0.88415,0.8842,472300000.0
2009-03-02 10:37:00,0.8842,0.88445,0.8841,0.8842,350400000.0
2009-03-02 10:38:00,0.8842,0.8842,0.88405,0.8841,768400004.0
2009-03-02 10:39:00,0.8841,0.88435,0.8841,0.88425,506800002.0
2009-03-02 10:40:00,0.88425,0.8845,0.88425,0.8844,711799997.0
2009-03-02 10:41:00,0.8844,0.88455,0.8844,0.8845,324000000.0
2009-03-02 10:42:00,0.88455,0.88455,0.88445,0.88445,195800000.0
2009-03-02 10:43:00,0.88445,0.885,0.88445,0.885,309200000.0
2009-03-02 10:44:00,0.885,0.885,0.88475,0.8849,247800000.0
2009-03-02 10:45:00,0.885,0.885,0.88475,0.88475,214800000.0
2009-03-02 10:46:00,0.88475,0.8849,0.88455,0.88485,457000001.0
2009-03-02 10:47:00,0.88485,0.8852,0.8844,0.88445,516599999.0
2009-03-02 10:48:00,0.88445,0.88455,0.8842,0.88455,629799999.0
2009-03-02 10:49:00,0.8845,0.88495,0.88445,0.88475,638000001.0
2009-03-02 10:50:00,0.88475,0.88475,0.8845,0.88455,490400001.0
2009-03-02 10:51:00,0.88455,0.88475,0.8845,0.88465,527800001.0
2009-03-02 10:52:00,0.88465,0.88465,0.88455,0.8846,154200000.0
2009-03-02 10:53:00,0.88455,0.88455,0.8843,0.8844,442700000.0
2009-03-02 10:54:00,0.8844,0.88485,0.8844,0.8848,334600000.0
2009-03-02 10:55:00,0.88475,0.8849,0.8847,0.88475,264600000.0
2009-03-02 10:56:00,0.88475,0.8848,0.88465,0.8848,428600001.0
2009-03-02 10:57:00,0.8848,0.8848,0.8847,0.8847,197000000.0
2009-03-02 10:58:00,0.88475,0.8849,0.88465,0.8849,168800000.0
2009-03-02 10:59:00,0.88485,0.88515,0.88475,0.88505,332799999.0
2009-03-02 11:00:00,0.88505,0.8852,0.8849,0.88505,318599999.0
2009-03-02 11:01:00,0.8852,0.8852,0.88455,0.8846,476800000.0
2009-03-02 11:02:00,0.8846,0.88505,0.8846,0.885,317000000.0
2009-03-02 11:03:00,0.885,0.8851,0.8849,0.8851,359599998.0
2009-03-02 11:04:00,0.88515,0.8852,0.88495,0.8851,434800000.0
2009-03-02 11:05:00,0.8851,0.88535,0.8851,0.8853,93600000.0
2009-03-02 11:06:00,0.8853,0.8857,0.88525,0.8856,405600001.0
2009-03-02 11:07:00,0.8857,0.8857,0.88555,0.88555,322999995.0
2009-03-02 11:08:00,0.8856,0.8865,0.8856,0.8864,657000002.0
2009-03-02 11:09:00,0.8864,0.8866,0.88605,0.8861,551400002.0
2009-03-02 11:10:00,0.88615,0.8864,0.8861,0.8864,416000000.0
2009-03-02 11:11:00,0.8864,0.8866,0.88615,0.88625,875600002.0
2009-03-02 11:12:00,0.88625,0.88625,0.88585,0.88585,601200001.0
2009-03-02 11:13:00,0.88585,0.886,0.88585,0.886,262400003.0
2009-03-02 11:14:00,0.886,0.88615,0.8859,0.88595,588600001.0
2009-03-02 11:15:00,0.88595,0.8862,0.88595,0.8861,354800000.0
2009-03-02 11:16:00,0.8861,0.8864,0.88605,0.88625,698400001.0
2009-03-02 11:17:00,0.88625,0.8867,0.88615,0.8866,773600003.0
2009-03-02 11:18:00,0.8866,0.8873,0.88655,0.88725,511400001.0
2009-03-02 11:19:00,0.8873,0.8873,0.88675,0.8868,551000001.0
2009-03-02 11:20:00,0.8868,0.887,0.88675,0.8869,528400002.0
2009-03-02 11:21:00,0.8869,0.88725,0.8869,0.8872,691400000.0
2009-03-02 11:22:00,0.8872,0.8874,0.88705,0.88705,414200001.0
2009-03-02 11:23:00,0.88705,0.8871,0.88635,0.88635,359200003.0
2009-03-02 11:24:00,0.88635,0.88635,0.88595,0.886,497600000.0
2009-03-02 11:25:00,0.886,0.8864,0.886,0.8863,668000005.0
2009-03-02 11:26:00,0.88645,0.8865,0.8863,0.8863,280000000.0
2009-03-02 11:27:00,0.88635,0.8865,0.8862,0.88625,785200008.0
2009-03-02 11:28:00,0.88625,0.88645,0.88615,0.88635,754600002.0
2009-03-02 11:29:00,0.88635,0.88695,0.8863,0.8866,598200000.0
2009-03-02 11:30:00,0.88665,0.88735,0.8865,0.88725,854800021.0
2009-03-02 11:31:00,0.88725,0.88735,0.8865,0.88665,790800002.0
2009-03-02 11:32:00,0.88665,0.88665,0.8861,0.8863,723000001.0
2009-03-02 11:33:00,0.8863,0.8867,0.8863,0.8863,787200001.0
2009-03-02 11:34:00,0.8864,0.8865,0.8862,0.8865,803199994.0
2009-03-02 11:35:00,0.8865,0.88705,0.8864,0.88695,979200004.0
2009-03-02 11:36:00,0.8869,0.8878,0.88685,0.88765,924799995.0
2009-03-02 11:37:00,0.88765,0.88765,0.88725,0.88735,816200002.0
2009-03-02 11:38:00,0.88735,0.8879,0.8873,0.8875,766400001.0
2009-03-02 11:39:00,0.8875,0.8876,0.8872,0.88755,918800001.0
2009-03-02 11:40:00,0.88765,0.88775,0.8876,0.8876,423599999.0
2009-03-02 11:41:00,0.8876,0.8877,0.8872,0.88745,589000000.0
2009-03-02 11:42:00,0.88745,0.88745,0.88685,0.887,492000000.0
2009-03-02 11:43:00,0.88695,0.88695,0.88655,0.88655,410400001.0
2009-03-02 11:44:00,0.88655,0.8866,0.88635,0.88635,378000000.0
2009-03-02 11:45:00,0.88635,0.88655,0.88625,0.8864,360000000.0
2009-03-02 11:46:00,0.8864,0.8867,0.8864,0.8866,512400000.0
2009-03-02 11:47:00,0.8866,0.88715,0.8865,0.8871,572200001.0
2009-03-02 11:48:00,0.8871,0.88735,0.8871,0.8872,797000005.0
2009-03-02 11:49:00,0.8872,0.8875,0.8872,0.88725,304800000.0
2009-03-02 11:50:00,0.88725,0.8875,0.88725,0.8873,569000000.0
2009-03-02 11:51:00,0.8873,0.88745,0.88695,0.8871,402600001.0
2009-03-02 11:52:00,0.8871,0.8871,0.8868,0.887,578799999.0
2009-03-02 11:53:00,0.887,0.88705,0.88695,0.88695,680599993.0
2009-03-02 11:54:00,0.88695,0.8871,0.8869,0.8869,1128399978.0
2009-03-02 11:55:00,0.8869,0.8873,0.8869,0.88725,633800001.0
2009-03-02 11:56:00,0.88725,0.88725,0.887,0.887,643200000.0
2009-03-02 11:57:00,0.887,0.887,0.8869,0.887,318200000.0
2009-03-02 11:58:00,0.887,0.88705,0.8866,0.8867,591900002.0
2009-03-02 11:59:00,0.8867,0.88715,0.88655,0.88705,346600000.0
2009-03-02 12:00:00,0.88705,0.8876,0.887,0.88755,279200000.0
2009-03-02 12:01:00,0.88755,0.8876,0.88725,0.88735,170600000.0
2009-03-02 12:02:00,0.8873,0.8877,0.8873,0.8876,192200000.0
2009-03-02 12:03:00,0.8876,0.8879,0.8876,0.8878,193600000.0
2009-03-02 12:04:00,0.8878,0.88795,0.8877,0.88785,381400000.0
2009-03-02 12:05:00,0.88785,0.8879,0.8877,0.8877,168600000.0
2009-03-02 12:06:00,0.8877,0.88785,0.88765,0.88775,189200000.0
2009-03-02 12:07:00,0.88775,0.88775,0.8875,0.88755,241400000.0
2009-03-02 12:08:00,0.88755,0.88775,0.8875,0.8876,297200000.0
2009-03-02 12:09:00,0.8876,0.8877,0.88755,0.88755,415800000.0
2009-03-02 12:10:00,0.8876,0.8877,0.8875,0.8875,256200000.0
2009-03-02 12:11:00,0.8875,0.88755,0.8872,0.8873,214900000.0
2009-03-02 12:12:00,0.8873,0.88735,0.88715,0.8873,151400000.0
2009-03-02 12:13:00,0.8873,0.8874,0.88725,0.8873,162000000.0
2009-03-02 12:14:00,0.8873,0.88745,0.8873,0.88735,241400000.0
2009-03-02 12:15:00,0.88735,0.8874,0.88735,0.88735,40200000.0
2009-03-02 12:16:00,0.88735,0.88765,0.88735,0.88755,108200000.0
2009-03-02 12:17:00,0.88755,0.88755,0.8874,0.8874,101600000.0
2009-03-02 12:18:00,0.8874,0.8874,0.88715,0.88715,97200000.0
2009-03-02 12:19:00,0.88715,0.8872,0.88705,0.8871,130400000.0
2009-03-02 12:20:00,0.8871,0.88725,0.887,0.8872,184600000.0
2009-03-02 12:21:00,0.88725,0.88735,0.88675,0.88675,317100000.0
2009-03-02 12:22:00,0.88675,0.88685,0.8866,0.88675,171400000.0
2009-03-02 12:23:00,0.88675,0.88705,0.88675,0.88705,66400000.0
2009-03-02 12:24:00,0.88705,0.8873,0.887,0.8872,241000000.0
2009-03-02 12:25:00,0.8872,0.8874,0.8871,0.88735,189600000.0
2009-03-02 12:26:00,0.88735,0.8874,0.8873,0.88735,116600000.0
2009-03-02 12:27:00,0.88735,0.8874,0.8873,0.8873,153400000.0
2009-03-02 12:28:00,0.88735,0.88745,0.8873,0.88745,98600000.0
2009-03-02 12:29:00,0.88745,0.8875,0.88715,0.8872,181500000.0
2009-03-02 12:30:00,0.8872,0.88725,0.88685,0.8869,168400000.0
2009-03-02 12:31:00,0.8869,0.88695,0.8868,0.8869,91400000.0
2009-03-02 12:32:00,0.8869,0.887,0.88685,0.88695,83599999.0
2009-03-02 12:33:00,0.88695,0.88695,0.88685,0.88695,125000000.0
2009-03-02 12:34:00,0.88695,0.88715,0.8869,0.8869,319600000.0
2009-03-02 12:35:00,0.8869,0.8869,0.88645,0.8865,202100000.0
2009-03-02 12:36:00,0.8865,0.88665,0.88645,0.88665,252600001.0
2009-03-02 12:37:00,0.88665,0.88705,0.88665,0.88695,215200000.0
2009-03-02 12:38:00,0.88695,0.8872,0.88695,0.88695,166400000.0
2009-03-02 12:39:00,0.88695,0.88695,0.88675,0.88675,105000000.0
2009-03-02 12:40:00,0.8867,0.88705,0.8867,0.88705,245200000.0
2009-03-02 12:41:00,0.88705,0.88735,0.887,0.88735,203600000.0
2009-03-02 12:42:00,0.88735,0.88745,0.8871,0.8871,144700000.0
2009-03-02 12:43:00,0.88715,0.8874,0.8871,0.8873,376800000.0
2009-03-02 12:44:00,0.8873,0.8874,0.88715,0.8872,207200000.0
2009-03-02 12:45:00,0.8872,0.8873,0.88715,0.88715,175200000.0
2009-03-02 12:46:00,0.88715,0.8875,0.88715,0.88735,286800000.0
2009-03-02 12:47:00,0.88735,0.88735,0.88665,0.88665,205100000.0
2009-03-02 12:48:00,0.8867,0.8867,0.88645,0.8865,204700000.0
2009-03-02 12:49:00,0.8865,0.8866,0.88645,0.88645,202500000.0
2009-03-02 12:50:00,0.88645,0.8869,0.88645,0.8868,84800000.0
2009-03-02 12:51:00,0.88685,0.887,0.88685,0.887,4200000.0
2009-03-02 12:52:00,0.88695,0.88705,0.8869,0.88695,18400000.0
2009-03-02 12:53:00,0.88695,0.8875,0.88695,0.8875,130800000.0
2009-03-02 12:54:00,0.88745,0.8876,0.8873,0.88735,139600000.0
2009-03-02 12:55:00,0.88735,0.8876,0.88735,0.8875,201000000.0
2009-03-02 12:56:00,0.8876,0.8881,0.88735,0.88805,239800000.0
2009-03-02 12:57:00,0.88805,0.8892,0.88805,0.88885,393200001.0
2009-03-02 12:58:00,0.88885,0.8889,0.88825,0.88845,157500000.0
2009-03-02 12:59:00,0.8885,0.8885,0.8883,0.8883,216900000.0
2009-03-02 13:00:00,0.88825,0.88835,0.88815,0.88835,196800000.0
2009-03-02 13:01:00,0.88835,0.88855,0.8882,0.8885,185400000.0
2009-03-02 13:02:00,0.8885,0.88875,0.8885,0.8886,211000000.0
2009-03-02 13:03:00,0.8886,0.8886,0.8884,0.88845,264000000.0
2009-03-02 13:04:00,0.88845,0.88865,0.88825,0.8886,142100000.0
2009-03-02 13:05:00,0.8886,0.8886,0.88835,0.8885,316400000.0
2009-03-02 13:06:00,0.8885,0.8886,0.8885,0.88855,139400000.0
2009-03-02 13:07:00,0.88855,0.8887,0.8883,0.88865,309200000.0
2009-03-02 13:08:00,0.88865,0.8887,0.88825,0.88825,213100000.0
2009-03-02 13:09:00,0.88825,0.8883,0.8882,0.8882,111700000.0
2009-03-02 13:10:00,0.8882,0.8882,0.88785,0.88785,51600000.0
2009-03-02 13:11:00,0.88785,0.88785,0.8874,0.88745,157200000.0
2009-03-02 13:12:00,0.8875,0.88755,0.8873,0.8873,120000000.0
2009-03-02 13:13:00,0.8873,0.8874,0.8873,0.8874,115800000.0
2009-03-02 13:14:00,0.8874,0.8877,0.8873,0.88735,177000000.0
2009-03-02 13:15:00,0.8873,0.8874,0.88715,0.88735,157200000.0
2009-03-02 13:16:00,0.88735,0.8874,0.88725,0.88725,85200000.0
2009-03-02 13:17:00,0.88725,0.88725,0.88695,0.887,82800000.0
2009-03-02 13:18:00,0.887,0.887,0.8867,0.88675,98200000.0
2009-03-02 13:19:00,0.88675,0.88675,0.88645,0.88665,117500000.0
2009-03-02 13:20:00,0.88665,0.88675,0.88655,0.88665,97500000.0
2009-03-02 13:21:00,0.88665,0.88685,0.88655,0.8868,108400000.0
2009-03-02 13:22:00,0.8868,0.88695,0.88675,0.8869,119800000.0
2009-03-02 13:23:00,0.8869,0.88715,0.8867,0.887,151300000.0
2009-03-02 13:24:00,0.88695,0.88715,0.8867,0.8868,182200000.0
2009-03-02 13:25:00,0.88675,0.88705,0.88675,0.8869,65000000.0
2009-03-02 13:26:00,0.8869,0.8871,0.8869,0.88695,115800000.0
2009-03-02 13:27:00,0.887,0.887,0.8869,0.88695,50600000.0
2009-03-02 13:28:00,0.88695,0.88695,0.8869,0.8869,41800000.0
2009-03-02 13:29:00,0.8869,0.88705,0.8869,0.887,95800000.0
2009-03-02 13:30:00,0.887,0.887,0.88685,0.88685,37400000.0
2009-03-02 13:31:00,0.88685,0.88695,0.88685,0.88695,103800000.0
2009-03-02 13:32:00,0.88685,0.88705,0.88685,0.88705,100200000.0
2009-03-02 13:33:00,0.887,0.8872,0.887,0.8872,45800000.0
2009-03-02 13:34:00,0.8872,0.8872,0.88705,0.8871,106700000.0
2009-03-02 13:35:00,0.8871,0.8873,0.88705,0.8873,191800000.0
2009-03-02 13:36:00,0.88735,0.8874,0.8872,0.88725,75800000.0
2009-03-02 13:37:00,0.88725,0.8877,0.88725,0.88765,344900000.0
2009-03-02 13:38:00,0.88765,0.88765,0.8875,0.8875,148200000.0
2009-03-02 13:39:00,0.88755,0.8876,0.8872,0.8872,257400000.0
2009-03-02 13:40:00,0.8872,0.8875,0.88705,0.8875,223400000.0
2009-03-02 13:41:00,0.8875,0.88755,0.88735,0.88755,320500000.0
2009-03-02 13:42:00,0.8876,0.88765,0.88745,0.88765,281800000.0
2009-03-02 13:43:00,0.88765,0.88775,0.88745,0.8875,227200000.0
2009-03-02 13:44:00,0.8875,0.8876,0.8874,0.8876,294300000.0
2009-03-02 13:45:00,0.8876,0.8879,0.88755,0.8879,317400000.0
2009-03-02 13:46:00,0.88795,0.88905,0.8879,0.88905,266300000.0
2009-03-02 13:47:00,0.88905,0.89025,0.88905,0.89005,234300000.0
2009-03-02 13:48:00,0.89005,0.89085,0.8898,0.89085,320300001.0
2009-03-02 13:49:00,0.89085,0.89165,0.8907,0.89145,251800000.0
2009-03-02 13:50:00,0.8915,0.89175,0.89115,0.89125,234500000.0
2009-03-02 13:51:00,0.89125,0.89205,0.8912,0.89205,260900000.0
2009-03-02 13:52:00,0.892,0.89205,0.89135,0.8917,361300000.0
2009-03-02 13:53:00,0.8917,0.8919,0.8917,0.8918,305000000.0
2009-03-02 13:54:00,0.89175,0.8919,0.8917,0.89185,265000000.0
2009-03-02 13:55:00,0.89185,0.8922,0.8918,0.89215,310200000.0
2009-03-02 13:56:00,0.89215,0.89225,0.8921,0.89215,188800000.0
2009-03-02 13:57:00,0.89215,0.89215,0.8915,0.8915,238800000.0
2009-03-02 13:58:00,0.8915,0.8917,0.8914,0.8916,167600000.0
2009-03-02 13:59:00,0.8916,0.8923,0.8916,0.8923,282900000.0
2009-03-02 14:00:00,0.89225,0.8924,0.89145,0.8915,354200000.0
2009-03-02 14:01:00,0.8915,0.89165,0.89145,0.89145,136000000.0
2009-03-02 14:02:00,0.89145,0.8915,0.8912,0.89125,201100000.0
2009-03-02 14:03:00,0.89125,0.8913,0.89085,0.89085,322800000.0
2009-03-02 14:04:00,0.89085,0.8911,0.89055,0.89075,279300000.0
2009-03-02 14:05:00,0.89075,0.89075,0.89055,0.89055,345200000.0
2009-03-02 14:06:00,0.89055,0.8907,0.89045,0.8905,289800000.0
2009-03-02 14:07:00,0.8905,0.8906,0.89025,0.8903,166000000.0
2009-03-02 14:08:00,0.89035,0.89035,0.89015,0.89015,196400000.0
2009-03-02 14:09:00,0.89015,0.8903,0.89015,0.8902,214300000.0
2009-03-02 14:10:00,0.8902,0.8902,0.88985,0.88985,145600000.0
2009-03-02 14:11:00,0.88985,0.88995,0.88985,0.8899,52200000.0
2009-03-02 14:12:00,0.8899,0.88995,0.88985,0.88985,140600000.0
2009-03-02 14:13:00,0.8899,0.88995,0.8897,0.8899,116400000.0
2009-03-02 14:14:00,0.8899,0.89005,0.88965,0.88965,128600000.0
2009-03-02 14:15:00,0.8896,0.88965,0.8895,0.8896,99700000.0
2009-03-02 14:16:00,0.88955,0.88955,0.88925,0.8893,293000000.0
2009-03-02 14:17:00,0.8893,0.8896,0.8893,0.88955,92300000.0
2009-03-02 14:18:00,0.88955,0.8896,0.88925,0.8893,194000000.0
2009-03-02 14:19:00,0.8893,0.88945,0.88925,0.88925,125600000.0
2009-03-02 14:20:00,0.88925,0.8894,0.88925,0.88935,276000000.0
2009-03-02 14:21:00,0.88935,0.88945,0.8893,0.88935,241800000.0
2009-03-02 14:22:00,0.88935,0.8898,0.88935,0.8897,188600000.0
2009-03-02 14:23:00,0.8897,0.88985,0.88965,0.88985,113400000.0
2009-03-02 14:24:00,0.8898,0.8901,0.88975,0.89,358200000.0
2009-03-02 14:25:00,0.89,0.89255,0.89,0.8925,471800001.0
2009-03-02 14:26:00,0.8925,0.8926,0.8921,0.8922,375900000.0
2009-03-02 14:27:00,0.8922,0.8926,0.89205,0.8922,344800000.0
2009-03-02 14:28:00,0.89215,0.89265,0.8919,0.8919,378700000.0
2009-03-02 14:29:00,0.8919,0.89225,0.89185,0.89185,229700000.0
2009-03-02 14:30:00,0.89185,0.89265,0.8918,0.8926,428600000.0
2009-03-02 14:31:00,0.8927,0.89325,0.8927,0.89325,375300000.0
2009-03-02 14:32:00,0.89325,0.89325,0.893,0.8931,209299999.0
2009-03-02 14:33:00,0.8932,0.89345,0.8931,0.8934,365000001.0
2009-03-02 14:34:00,0.89335,0.8941,0.8932,0.89405,285400000.0
2009-03-02 14:35:00,0.89405,0.89495,0.894,0.8948,430000001.0
2009-03-02 14:36:00,0.8949,0.8954,0.89475,0.89525,358000000.0
2009-03-02 14:37:00,0.89525,0.8956,0.89515,0.8952,333700000.0
2009-03-02 14:38:00,0.8953,0.8953,0.8948,0.8948,294100000.0
2009-03-02 14:39:00,0.8948,0.89555,0.8948,0.89525,292100000.0
2009-03-02 14:40:00,0.8952,0.89545,0.8949,0.8952,262600000.0
2009-03-02 14:41:00,0.8953,0.89545,0.8951,0.8951,261399999.0
2009-03-02 14:42:00,0.89515,0.89515,0.8944,0.8945,348700001.0
2009-03-02 14:43:00,0.89445,0.8945,0.8942,0.89425,124200000.0
2009-03-02 14:44:00,0.89425,0.89425,0.8936,0.8937,172600000.0
2009-03-02 14:45:00,0.8937,0.8937,0.8932,0.8935,316900000.0
2009-03-02 14:46:00,0.8935,0.8936,0.89315,0.8932,284600000.0
2009-03-02 14:47:00,0.89325,0.89385,0.89325,0.89385,173000000.0
2009-03-02 14:48:00,0.89385,0.894,0.89375,0.8938,188000000.0
2009-03-02 14:49:00,0.8938,0.8938,0.8932,0.89335,323000000.0
2009-03-02 14:50:00,0.89335,0.8935,0.89325,0.8934,130000000.0
2009-03-02 14:51:00,0.8934,0.89345,0.89335,0.8934,95000000.0
2009-03-02 14:52:00,0.89345,0.8936,0.8933,0.89355,156800000.0
2009-03-02 14:53:00,0.89355,0.8936,0.89355,0.89355,49800000.0
2009-03-02 14:54:00,0.89355,0.89365,0.89345,0.89365,130600000.0
2009-03-02 14:55:00,0.89365,0.89395,0.89365,0.8939,141200000.0
2009-03-02 14:56:00,0.8939,0.89395,0.8937,0.89385,179400000.0
2009-03-02 14:57:00,0.89385,0.8941,0.89385,0.89405,170400000.0
2009-03-02 14:58:00,0.89405,0.89415,0.894,0.894,129000000.0
2009-03-02 14:59:00,0.894,0.894,0.89385,0.8939,122200000.0
2009-03-02 15:00:00,0.8939,0.8943,0.8939,0.89425,255000000.0
2009-03-02 15:01:00,0.89425,0.8943,0.89395,0.89405,225800000.0
2009-03-02 15:02:00,0.89405,0.89415,0.89405,0.89405,280400000.0
2009-03-02 15:03:00,0.89405,0.89415,0.89365,0.89365,130000000.0
2009-03-02 15:04:00,0.89365,0.89415,0.8935,0.8937,373400000.0
2009-03-02 15:05:00,0.8937,0.89375,0.8935,0.8936,194000000.0
2009-03-02 15:06:00,0.8936,0.89375,0.8936,0.89365,297600000.0
2009-03-02 15:07:00,0.89365,0.89375,0.8933,0.8935,184600000.0
2009-03-02 15:08:00,0.89345,0.89355,0.89335,0.89335,174600000.0
2009-03-02 15:09:00,0.89335,0.89345,0.89295,0.89295,160200001.0
2009-03-02 15:10:00,0.8929,0.89325,0.89275,0.89325,249200000.0
2009-03-02 15:11:00,0.89325,0.89325,0.89285,0.89295,221500000.0
2009-03-02 15:12:00,0.89295,0.8931,0.89295,0.8931,92200000.0
2009-03-02 15:13:00,0.8931,0.89315,0.89295,0.89295,133000000.0
2009-03-02 15:14:00,0.8929,0.8933,0.8928,0.8933,177200000.0
2009-03-02 15:15:00,0.8933,0.8933,0.89315,0.8932,130800000.0
2009-03-02 15:16:00,0.8932,0.8932,0.89285,0.89285,138200000.0
2009-03-02 15:17:00,0.89285,0.89295,0.89285,0.89295,217600000.0
2009-03-02 15:18:00,0.89285,0.89295,0.89275,0.89285,458799998.0
2009-03-02 15:19:00,0.89285,0.89305,0.89285,0.89305,82400000.0
2009-03-02 15:20:00,0.89305,0.8931,0.89285,0.89285,123100000.0
2009-03-02 15:21:00,0.89285,0.8931,0.8928,0.89295,115900000.0
2009-03-02 15:22:00,0.89295,0.8931,0.89295,0.8931,133200000.0
2009-03-02 15:23:00,0.89305,0.89335,0.893,0.8932,112200000.0
2009-03-02 15:24:00,0.8932,0.89335,0.8932,0.89325,79600000.0
2009-03-02 15:25:00,0.89325,0.89335,0.89315,0.8932,242400000.0
2009-03-02 15:26:00,0.8932,0.8932,0.8928,0.893,220800000.0
2009-03-02 15:27:00,0.893,0.89315,0.8929,0.89295,266400000.0
2009-03-02 15:28:00,0.89295,0.89295,0.89265,0.89275,215800000.0
2009-03-02 15:29:00,0.89275,0.89285,0.89215,0.89245,151200000.0
2009-03-02 15:30:00,0.89245,0.89245,0.8917,0.8917,156999999.0
2009-03-02 15:31:00,0.8917,0.89225,0.89155,0.89205,343700000.0
2009-03-02 15:32:00,0.89205,0.8923,0.89195,0.8922,225300000.0
2009-03-02 15:33:00,0.8922,0.8922,0.8919,0.892,271400000.0
2009-03-02 15:34:00,0.892,0.8923,0.89195,0.8923,199400000.0
2009-03-02 15:35:00,0.8923,0.8933,0.8922,0.8933,393700000.0
2009-03-02 15:36:00,0.8933,0.8939,0.8933,0.89365,325000000.0
2009-03-02 15:37:00,0.89365,0.8937,0.89315,0.8933,276400000.0
2009-03-02 15:38:00,0.8933,0.89335,0.89305,0.89325,466000000.0
2009-03-02 15:39:00,0.8933,0.8938,0.8933,0.89375,418300000.0
2009-03-02 15:40:00,0.89375,0.89385,0.8937,0.8938,410400000.0
2009-03-02 15:41:00,0.89385,0.89385,0.8937,0.89375,296400000.0
2009-03-02 15:42:00,0.89375,0.89395,0.89375,0.89395,254800000.0
2009-03-02 15:43:00,0.89395,0.8945,0.8936,0.8943,363800000.0
2009-03-02 15:44:00,0.89425,0.8944,0.8938,0.89405,304900000.0
2009-03-02 15:45:00,0.89405,0.89515,0.89405,0.89485,317600000.0
2009-03-02 15:46:00,0.89485,0.8952,0.8947,0.8951,162400000.0
2009-03-02 15:47:00,0.89515,0.89515,0.89475,0.89495,215200000.0
2009-03-02 15:48:00,0.89495,0.8951,0.89435,0.8944,265500000.0
2009-03-02 15:49:00,0.89435,0.89455,0.8942,0.8945,221600000.0
2009-03-02 15:50:00,0.89445,0.8945,0.89435,0.8944,137000000.0
2009-03-02 15:51:00,0.8944,0.8944,0.89395,0.8941,121500000.0
2009-03-02 15:52:00,0.89405,0.89465,0.89405,0.89435,231400000.0
2009-03-02 15:53:00,0.89435,0.8944,0.89435,0.89435,195200000.0
2009-03-02 15:54:00,0.89435,0.89435,0.89415,0.8943,113000000.0
2009-03-02 15:55:00,0.89435,0.89435,0.8938,0.89385,155000000.0
2009-03-02 15:56:00,0.89385,0.89435,0.89385,0.8943,182600000.0
2009-03-02 15:57:00,0.8943,0.8947,0.89405,0.89465,238100000.0
2009-03-02 15:58:00,0.89465,0.8947,0.89365,0.8937,261200000.0
2009-03-02 15:59:00,0.8937,0.89405,0.8937,0.894,134600000.0
2009-03-02 16:00:00,0.894,0.8941,0.894,0.89405,95600000.0
2009-03-02 16:01:00,0.89405,0.89405,0.8939,0.89405,160000000.0
2009-03-02 16:02:00,0.89405,0.89425,0.89405,0.8942,130800000.0
2009-03-02 16:03:00,0.8942,0.89425,0.89405,0.8942,112400000.0
2009-03-02 16:04:00,0.8942,0.8946,0.8942,0.89455,250200000.0
2009-03-02 16:05:00,0.89455,0.8951,0.89455,0.895,355100000.0
2009-03-02 16:06:00,0.895,0.896,0.895,0.8959,305400000.0
2009-03-02 16:07:00,0.89595,0.8967,0.8959,0.89595,402700000.0
2009-03-02 16:08:00,0.89595,0.8961,0.8957,0.8958,168200000.0
2009-03-02 16:09:00,0.8958,0.8958,0.89545,0.8956,156600000.0
2009-03-02 16:10:00,0.89565,0.89565,0.89525,0.89565,282400000.0
2009-03-02 16:11:00,0.89565,0.8957,0.89525,0.89535,145600000.0
2009-03-02 16:12:00,0.89535,0.8958,0.89535,0.89575,248999999.0
2009-03-02 16:13:00,0.89575,0.89655,0.8957,0.89655,438500001.0
2009-03-02 16:14:00,0.89655,0.8969,0.8963,0.8966,380600000.0
2009-03-02 16:15:00,0.89665,0.89735,0.89665,0.8973,340300000.0
2009-03-02 16:16:00,0.8974,0.89745,0.8971,0.89715,384000000.0
2009-03-02 16:17:00,0.89715,0.8972,0.8966,0.89715,303800000.0
2009-03-02 16:18:00,0.89715,0.89715,0.8969,0.89705,231200000.0
2009-03-02 16:19:00,0.8971,0.89735,0.89705,0.8973,218400000.0
2009-03-02 16:20:00,0.8973,0.8979,0.8973,0.8978,232300000.0
2009-03-02 16:21:00,0.8978,0.8978,0.8974,0.8976,269700000.0
2009-03-02 16:22:00,0.8976,0.89765,0.8975,0.89765,110800000.0
2009-03-02 16:23:00,0.8976,0.89785,0.8975,0.8978,123800000.0
2009-03-02 16:24:00,0.8978,0.89805,0.8978,0.898,178800000.0
2009-03-02 16:25:00,0.898,0.8982,0.8975,0.8975,310000000.0
2009-03-02 16:26:00,0.8975,0.89755,0.89715,0.8972,383500000.0
2009-03-02 16:27:00,0.89725,0.89725,0.8969,0.897,552600000.0
2009-03-02 16:28:00,0.897,0.897,0.89685,0.89695,329200000.0
2009-03-02 16:29:00,0.89695,0.8973,0.8969,0.89725,208400000.0
2009-03-02 16:30:00,0.89725,0.8974,0.8971,0.89725,386200000.0
2009-03-02 16:31:00,0.89725,0.89725,0.8971,0.89715,114200000.0
2009-03-02 16:32:00,0.89715,0.89735,0.8971,0.89725,180400000.0
2009-03-02 16:33:00,0.89725,0.8974,0.89715,0.8972,254200000.0
2009-03-02 16:34:00,0.89715,0.8972,0.89695,0.89695,410000000.0
2009-03-02 16:35:00,0.897,0.8971,0.8968,0.8968,227400000.0
2009-03-02 16:36:00,0.8969,0.89725,0.89685,0.8969,239000000.0
2009-03-02 16:37:00,0.8969,0.8971,0.8968,0.89695,228000000.0
2009-03-02 16:38:00,0.897,0.897,0.89685,0.8969,205000000.0
2009-03-02 16:39:00,0.8969,0.8969,0.8969,0.8969,10600000.0
2009-03-02 16:40:00,0.89685,0.897,0.8968,0.8969,128200000.0
2009-03-02 16:41:00,0.8969,0.8969,0.89665,0.89665,177400000.0
2009-03-02 16:42:00,0.89665,0.8967,0.8965,0.8966,258800000.0
2009-03-02 16:43:00,0.8966,0.8967,0.8966,0.8967,112600000.0
2009-03-02 16:44:00,0.8967,0.8967,0.8962,0.8963,286100000.0
2009-03-02 16:45:00,0.8963,0.89645,0.8963,0.89635,184000000.0
2009-03-02 16:46:00,0.89635,0.89655,0.89625,0.89655,261800000.0
2009-03-02 16:47:00,0.89655,0.8968,0.8965,0.8966,189500000.0
2009-03-02 16:48:00,0.89655,0.89665,0.89625,0.8963,229899999.0
2009-03-02 16:49:00,0.89625,0.8964,0.89615,0.89625,202700000.0
2009-03-02 16:50:00,0.89625,0.8963,0.89605,0.89605,304000000.0
2009-03-02 16:51:00,0.89605,0.89615,0.896,0.89605,196200000.0
2009-03-02 16:52:00,0.89605,0.89605,0.89565,0.8957,229000000.0
2009-03-02 16:53:00,0.8957,0.89605,0.8956,0.8959,359600001.0
2009-03-02 16:54:00,0.896,0.8961,0.8959,0.89595,157800000.0
2009-03-02 16:55:00,0.89595,0.89615,0.8959,0.8961,344800000.0
2009-03-02 16:56:00,0.8961,0.8961,0.89585,0.8959,131000000.0
2009-03-02 16:57:00,0.89585,0.8959,0.89555,0.8956,305000000.0
2009-03-02 16:58:00,0.8956,0.89625,0.8956,0.8962,177200000.0
2009-03-02 16:59:00,0.8962,0.8962,0.89595,0.89595,76000000.0
2009-03-02 17:00:00,0.89595,0.89675,0.89595,0.8966,437600000.0
2009-03-02 17:01:00,0.8966,0.89695,0.89655,0.8968,240000000.0
2009-03-02 17:02:00,0.89685,0.897,0.89625,0.89635,278000000.0
2009-03-02 17:03:00,0.8963,0.89645,0.89625,0.8963,182400000.0
2009-03-02 17:04:00,0.89635,0.8965,0.89625,0.8963,256100000.0
2009-03-02 17:05:00,0.89625,0.8964,0.89615,0.89625,225900000.0
2009-03-02 17:06:00,0.89625,0.89645,0.89625,0.89635,410800000.0
2009-03-02 17:07:00,0.89635,0.8968,0.89635,0.8968,315500000.0
2009-03-02 17:08:00,0.8968,0.8968,0.8967,0.89675,88000000.0
2009-03-02 17:09:00,0.89675,0.8968,0.89655,0.89665,185200000.0
2009-03-02 17:10:00,0.89665,0.89675,0.89645,0.89665,478000000.0
2009-03-02 17:11:00,0.89665,0.8968,0.89645,0.8965,148000000.0
2009-03-02 17:12:00,0.8965,0.8974,0.89645,0.8974,415800000.0
2009-03-02 17:13:00,0.89735,0.8974,0.89695,0.89705,380800001.0
2009-03-02 17:14:00,0.89705,0.89775,0.89695,0.89735,265100000.0
2009-03-02 17:15:00,0.89735,0.89745,0.89695,0.89715,345100000.0
2009-03-02 17:16:00,0.89715,0.89725,0.897,0.8971,384100000.0
2009-03-02 17:17:00,0.8971,0.8973,0.8968,0.89685,199200000.0
2009-03-02 17:18:00,0.8969,0.8971,0.89685,0.89695,268700000.0
2009-03-02 17:19:00,0.89695,0.89705,0.89675,0.897,254200000.0
2009-03-02 17:20:00,0.89705,0.89705,0.89665,0.89675,269000000.0
2009-03-02 17:21:00,0.8968,0.89695,0.89655,0.8968,220900000.0
2009-03-02 17:22:00,0.8968,0.89685,0.89665,0.89665,208000000.0
2009-03-02 17:23:00,0.89665,0.89675,0.8966,0.89665,134800000.0
2009-03-02 17:24:00,0.8967,0.8972,0.8966,0.8971,233300000.0
2009-03-02 17:25:00,0.8971,0.89745,0.8971,0.8973,267300000.0
2009-03-02 17:26:00,0.8973,0.8973,0.89695,0.897,272000000.0
2009-03-02 17:27:00,0.897,0.8973,0.897,0.89725,307400000.0
2009-03-02 17:28:00,0.89715,0.89725,0.8971,0.89715,187800000.0
2009-03-02 17:29:00,0.89715,0.89735,0.8969,0.8969,173400000.0
2009-03-02 17:30:00,0.8969,0.89715,0.89685,0.8971,153800000.0
2009-03-02 17:31:00,0.8971,0.89735,0.897,0.8972,277000000.0
2009-03-02 17:32:00,0.8972,0.89745,0.89715,0.89735,204800000.0
2009-03-02 17:33:00,0.89735,0.89735,0.89695,0.897,122000000.0
2009-03-02 17:34:00,0.897,0.89725,0.8968,0.8972,230400000.0
2009-03-02 17:35:00,0.8972,0.89735,0.89685,0.89685,262300000.0
2009-03-02 17:36:00,0.89685,0.897,0.89665,0.8967,229200000.0
2009-03-02 17:37:00,0.89675,0.8974,0.89675,0.89725,232800000.0
2009-03-02 17:38:00,0.89725,0.8973,0.8967,0.8967,191400000.0
2009-03-02 17:39:00,0.8967,0.8968,0.8966,0.8967,295600001.0
2009-03-02 17:40:00,0.89675,0.89695,0.89675,0.89685,154000000.0
2009-03-02 17:41:00,0.89685,0.89715,0.89685,0.89715,239000000.0
2009-03-02 17:42:00,0.89715,0.8976,0.89715,0.8976,338700000.0
2009-03-02 17:43:00,0.8976,0.8979,0.89745,0.8979,214700000.0
2009-03-02 17:44:00,0.8979,0.89795,0.8976,0.8977,157400000.0
2009-03-02 17:45:00,0.89765,0.89805,0.8976,0.89795,217200000.0
2009-03-02 17:46:00,0.89795,0.8985,0.89795,0.8984,175700000.0
2009-03-02 17:47:00,0.8984,0.8985,0.8983,0.89835,74400000.0
2009-03-02 17:48:00,0.89835,0.89905,0.89835,0.89895,202100000.0
2009-03-02 17:49:00,0.89895,0.89935,0.8989,0.89925,361900002.0
2009-03-02 17:50:00,0.89925,0.89935,0.8992,0.8993,257500000.0
2009-03-02 17:51:00,0.8993,0.8994,0.8992,0.8994,326700000.0
2009-03-02 17:52:00,0.8994,0.8995,0.8992,0.89925,192700000.0
2009-03-02 17:53:00,0.89925,0.8993,0.899,0.89915,122400000.0
2009-03-02 17:54:00,0.89915,0.89915,0.89865,0.8987,280800000.0
2009-03-02 17:55:00,0.8987,0.8988,0.8986,0.89865,261700000.0
2009-03-02 17:56:00,0.89865,0.8987,0.8986,0.89865,167800000.0
2009-03-02 17:57:00,0.89865,0.89865,0.89825,0.89835,148600000.0
2009-03-02 17:58:00,0.8984,0.8984,0.8978,0.89785,205300002.0
2009-03-02 17:59:00,0.89785,0.8989,0.89775,0.8988,288500000.0
2009-03-02 18:00:00,0.8988,0.899,0.8986,0.8987,350700000.0
2009-03-02 18:01:00,0.8987,0.89885,0.8987,0.89875,253600000.0
2009-03-02 18:02:00,0.89875,0.8991,0.8987,0.89895,335400000.0
2009-03-02 18:03:00,0.89895,0.89915,0.8989,0.8991,286000000.0
2009-03-02 18:04:00,0.8992,0.8995,0.89875,0.8991,374400000.0
2009-03-02 18:05:00,0.8991,0.8991,0.89875,0.8988,239400000.0
2009-03-02 18:06:00,0.8988,0.89885,0.8985,0.8986,244000000.0
2009-03-02 18:07:00,0.8986,0.8988,0.89855,0.89855,198400000.0
2009-03-02 18:08:00,0.89855,0.8986,0.8983,0.8983,97500000.0
2009-03-02 18:09:00,0.8983,0.8984,0.89825,0.8983,286199997.0
2009-03-02 18:10:00,0.8983,0.8984,0.8982,0.89835,251799999.0
2009-03-02 18:11:00,0.89835,0.89855,0.89835,0.89845,226400000.0
2009-03-02 18:12:00,0.89845,0.8989,0.89835,0.89885,227700000.0
2009-03-02 18:13:00,0.89885,0.89925,0.8988,0.89925,352200000.0
2009-03-02 18:14:00,0.89925,0.8996,0.8992,0.8995,213200000.0
2009-03-02 18:15:00,0.8995,0.8996,0.8994,0.8996,465200000.0
2009-03-02 18:16:00,0.8996,0.9001,0.8996,0.89995,320700000.0
2009-03-02 18:17:00,0.89995,0.9004,0.89995,0.9002,364600000.0
2009-03-02 18:18:00,0.9002,0.9004,0.89995,0.9,265200000.0
2009-03-02 18:19:00,0.9,0.90045,0.9,0.90005,419900000.0
2009-03-02 18:20:00,0.90005,0.90025,0.89985,0.89985,293400000.0
2009-03-02 18:21:00,0.89985,0.9001,0.89975,0.8998,144400000.0
2009-03-02 18:22:00,0.89975,0.89995,0.89975,0.89985,173400000.0
2009-03-02 18:23:00,0.89985,0.90035,0.89985,0.89995,327100000.0
2009-03-02 18:24:00,0.8999,0.90005,0.89985,0.8999,140600000.0
2009-03-02 18:25:00,0.89995,0.90035,0.8998,0.90025,148700000.0
2009-03-02 18:26:00,0.90025,0.9003,0.8996,0.8996,310400000.0
2009-03-02 18:27:00,0.8996,0.89975,0.89955,0.89975,180400000.0
2009-03-02 18:28:00,0.89975,0.89975,0.8996,0.8997,105900000.0
2009-03-02 18:29:00,0.8997,0.89975,0.8995,0.8997,189200000.0
2009-03-02 18:30:00,0.8997,0.89975,0.89935,0.89935,193600000.0
2009-03-02 18:31:00,0.89935,0.8998,0.8993,0.8998,400800000.0
2009-03-02 18:32:00,0.89975,0.89995,0.89935,0.8994,282000000.0
2009-03-02 18:33:00,0.8994,0.9,0.8994,0.9,177800000.0
2009-03-02 18:34:00,0.89995,0.9011,0.8999,0.90095,364300000.0
2009-03-02 18:35:00,0.90095,0.901,0.9008,0.9008,229600000.0
2009-03-02 18:36:00,0.9008,0.9008,0.9006,0.90075,327000000.0
2009-03-02 18:37:00,0.90075,0.90095,0.90025,0.9003,229000000.0
2009-03-02 18:38:00,0.9003,0.9003,0.89995,0.89995,147700000.0
2009-03-02 18:39:00,0.9,0.90005,0.8996,0.8996,185400000.0
2009-03-02 18:40:00,0.8996,0.8998,0.8996,0.8998,170000000.0
2009-03-02 18:41:00,0.8998,0.90005,0.8998,0.8999,94000000.0
2009-03-02 18:42:00,0.8999,0.90005,0.8996,0.89975,110200000.0
2009-03-02 18:43:00,0.8997,0.89975,0.89955,0.89955,131700000.0
2009-03-02 18:44:00,0.89955,0.8996,0.89925,0.89935,298800000.0
2009-03-02 18:45:00,0.89935,0.89955,0.89915,0.8993,151700000.0
2009-03-02 18:46:00,0.89935,0.8994,0.8991,0.8992,249200000.0
2009-03-02 18:47:00,0.8992,0.89935,0.899,0.899,236700000.0
2009-03-02 18:48:00,0.89905,0.8991,0.8986,0.8988,178600000.0
2009-03-02 18:49:00,0.8988,0.899,0.8987,0.89895,169890000.0
2009-03-02 18:50:00,0.899,0.89905,0.8989,0.899,172090000.0
2009-03-02 18:51:00,0.899,0.89905,0.89885,0.89905,95900000.0
2009-03-02 18:52:00,0.89915,0.8993,0.8991,0.8992,148000000.0
2009-03-02 18:53:00,0.8992,0.8999,0.89915,0.8998,216800000.0
2009-03-02 18:54:00,0.8998,0.90035,0.8998,0.9001,216800000.0
2009-03-02 18:55:00,0.9001,0.90015,0.8996,0.8996,138600000.0
2009-03-02 18:56:00,0.8996,0.89995,0.89955,0.8998,136500000.0
2009-03-02 18:57:00,0.8998,0.8998,0.89945,0.89955,156800000.0
2009-03-02 18:58:00,0.89955,0.90005,0.89955,0.8999,139600000.0
2009-03-02 18:59:00,0.8999,0.89995,0.89935,0.89935,87200000.0
2009-03-02 19:00:00,0.8993,0.8997,0.8993,0.8995,287000000.0
2009-03-02 19:01:00,0.8995,0.89955,0.89905,0.8991,300600000.0
2009-03-02 19:02:00,0.8991,0.89915,0.89885,0.899,240600000.0
2009-03-02 19:03:00,0.8991,0.8991,0.8987,0.89875,215000000.0
2009-03-02 19:04:00,0.8988,0.89915,0.8987,0.89875,224600000.0
2009-03-02 19:05:00,0.8986,0.89865,0.8984,0.8985,212400000.0
2009-03-02 19:06:00,0.8985,0.8987,0.8984,0.8984,99800000.0
2009-03-02 19:07:00,0.89845,0.8986,0.8984,0.8984,167600000.0
2009-03-02 19:08:00,0.89845,0.89855,0.8984,0.8984,157800000.0
2009-03-02 19:09:00,0.8984,0.8984,0.89815,0.89825,188800000.0
2009-03-02 19:10:00,0.89825,0.8985,0.8982,0.8985,187600000.0
2009-03-02 19:11:00,0.8985,0.8985,0.89825,0.89825,62000000.0
2009-03-02 19:12:00,0.89825,0.89835,0.8982,0.89835,66600000.0
2009-03-02 19:13:00,0.89835,0.89845,0.89825,0.89825,73800000.0
2009-03-02 19:14:00,0.8982,0.89835,0.8982,0.89835,158200000.0
2009-03-02 19:15:00,0.89835,0.89855,0.8983,0.89855,101800000.0
2009-03-02 19:16:00,0.89845,0.89865,0.8984,0.89855,178800000.0
2009-03-02 19:17:00,0.89855,0.89865,0.8985,0.89855,127800000.0
2009-03-02 19:18:00,0.89855,0.8986,0.89855,0.89855,81000000.0
2009-03-02 19:19:00,0.89855,0.89855,0.8977,0.8978,289800000.0
2009-03-02 19:20:00,0.8978,0.89805,0.8978,0.8979,204400000.0
2009-03-02 19:21:00,0.8979,0.8981,0.8979,0.89805,256200000.0
2009-03-02 19:22:00,0.89805,0.8982,0.89795,0.89795,248600000.0
2009-03-02 19:23:00,0.89795,0.89805,0.8975,0.89755,418800000.0
2009-03-02 19:24:00,0.89755,0.8977,0.8975,0.89765,309600000.0
2009-03-02 19:25:00,0.89765,0.89795,0.8975,0.89795,277100000.0
2009-03-02 19:26:00,0.89795,0.8983,0.89785,0.89815,152500000.0
2009-03-02 19:27:00,0.8981,0.8981,0.8978,0.8979,204000000.0
2009-03-02 19:28:00,0.8979,0.89795,0.89775,0.8978,160800000.0
2009-03-02 19:29:00,0.8978,0.898,0.8978,0.89795,281800000.0
2009-03-02 19:30:00,0.89805,0.89815,0.89785,0.89785,101800000.0
2009-03-02 19:31:00,0.89785,0.898,0.89785,0.89785,94600000.0
2009-03-02 19:32:00,0.89785,0.898,0.89785,0.89785,68600000.0
2009-03-02 19:33:00,0.89785,0.89805,0.89785,0.89805,139800000.0
2009-03-02 19:34:00,0.8982,0.89825,0.898,0.89825,189600000.0
2009-03-02 19:35:00,0.8982,0.8982,0.89775,0.89805,191400000.0
2009-03-02 19:36:00,0.898,0.89805,0.8976,0.8976,259200000.0
2009-03-02 19:37:00,0.89755,0.89755,0.89705,0.8973,173300000.0
2009-03-02 19:38:00,0.89725,0.8974,0.89715,0.8972,110000000.0
2009-03-02 19:39:00,0.89715,0.8972,0.89675,0.89675,190000000.0
2009-03-02 19:40:00,0.89675,0.8968,0.89595,0.8963,439300000.0
2009-03-02 19:41:00,0.8963,0.897,0.8963,0.89675,692799999.0
2009-03-02 19:42:00,0.89665,0.8969,0.8966,0.8968,550000000.0
2009-03-02 19:43:00,0.8968,0.8973,0.89595,0.8963,323500000.0
2009-03-02 19:44:00,0.89625,0.89735,0.89615,0.89735,269800000.0
2009-03-02 19:45:00,0.8974,0.8974,0.89705,0.8971,253200000.0
2009-03-02 19:46:00,0.8971,0.89735,0.89705,0.89715,160000000.0
2009-03-02 19:47:00,0.89715,0.89725,0.8968,0.8968,337600000.0
2009-03-02 19:48:00,0.8968,0.89705,0.8968,0.8969,531400000.0
2009-03-02 19:49:00,0.89695,0.89695,0.8967,0.8968,168400000.0
2009-03-02 19:50:00,0.89675,0.89685,0.8967,0.8968,46600000.0
2009-03-02 19:51:00,0.8968,0.8968,0.8967,0.89675,88400000.0
2009-03-02 19:52:00,0.89675,0.89675,0.8965,0.89665,77200000.0
2009-03-02 19:53:00,0.8968,0.8968,0.89645,0.8965,240400000.0
2009-03-02 19:54:00,0.8965,0.8967,0.8964,0.89655,232800000.0
2009-03-02 19:55:00,0.8965,0.8966,0.89645,0.89655,179400000.0
2009-03-02 19:56:00,0.8965,0.89665,0.8965,0.89665,337600000.0
2009-03-02 19:57:00,0.89665,0.89665,0.89645,0.89655,513600000.0
2009-03-02 19:58:00,0.89655,0.8966,0.8965,0.8965,401800000.0
2009-03-02 19:59:00,0.8965,0.897,0.8965,0.8969,390400000.0
2009-03-02 20:00:00,0.89695,0.8973,0.8969,0.89715,280000000.0
2009-03-02 20:01:00,0.89715,0.89715,0.89595,0.89595,426800000.0
2009-03-02 20:02:00,0.89595,0.89655,0.89585,0.89655,313800000.0
2009-03-02 20:03:00,0.8966,0.8966,0.89635,0.89635,360200000.0
2009-03-02 20:04:00,0.89635,0.8964,0.8961,0.89615,346000000.0
2009-03-02 20:05:00,0.89615,0.8962,0.89585,0.8961,231800000.0
2009-03-02 20:06:00,0.89615,0.89635,0.89595,0.89595,170200000.0
2009-03-02 20:07:00,0.89595,0.89605,0.89595,0.896,211400000.0
2009-03-02 20:08:00,0.896,0.89615,0.89595,0.8961,68600000.0
2009-03-02 20:09:00,0.8961,0.8965,0.8961,0.8963,76400000.0
2009-03-02 20:10:00,0.8963,0.8964,0.89625,0.8963,69000000.0
2009-03-02 20:11:00,0.8963,0.89635,0.89625,0.8963,48000000.0
2009-03-02 20:12:00,0.8963,0.89645,0.8963,0.89635,66400000.0
2009-03-02 20:13:00,0.89635,0.89635,0.8963,0.89635,67200000.0
2009-03-02 20:14:00,0.89635,0.8964,0.89635,0.89635,57600000.0
2009-03-02 20:15:00,0.89635,0.89655,0.89625,0.89635,142200000.0
2009-03-02 20:16:00,0.89635,0.89645,0.89635,0.8964,32200000.0
2009-03-02 20:17:00,0.89635,0.89635,0.89625,0.8963,47400000.0
2009-03-02 20:18:00,0.8963,0.89635,0.89625,0.89635,78800000.0
2009-03-02 20:19:00,0.89635,0.89645,0.89635,0.89635,44600000.0
2009-03-02 20:20:00,0.89635,0.89635,0.8963,0.8963,22000000.0
2009-03-02 20:21:00,0.8963,0.89635,0.8963,0.89635,31000000.0
2009-03-02 20:22:00,0.8963,0.8964,0.8963,0.8964,68800000.0
2009-03-02 20:23:00,0.8964,0.8965,0.89635,0.8965,138800000.0
2009-03-02 20:24:00,0.8965,0.8965,0.89625,0.8964,127600000.0
2009-03-02 20:25:00,0.8964,0.8964,0.89615,0.89615,259400000.0
2009-03-02 20:26:00,0.89615,0.89615,0.89595,0.89595,323600000.0
2009-03-02 20:27:00,0.89595,0.8963,0.89585,0.8963,437400000.0
2009-03-02 20:28:00,0.8963,0.89635,0.89605,0.89615,112800000.0
2009-03-02 20:29:00,0.8961,0.89615,0.896,0.896,124600000.0
2009-03-02 20:30:00,0.896,0.8961,0.896,0.8961,116600000.0
2009-03-02 20:31:00,0.8961,0.8961,0.896,0.8961,52200000.0
2009-03-02 20:32:00,0.8961,0.89625,0.8961,0.8961,104400000.0
2009-03-02 20:33:00,0.8961,0.8962,0.89605,0.89605,84800000.0
2009-03-02 20:34:00,0.89605,0.89605,0.8958,0.89595,261400000.0
2009-03-02 20:35:00,0.89595,0.89605,0.8958,0.89605,204800000.0
2009-03-02 20:36:00,0.89605,0.89605,0.8958,0.8959,193800000.0
2009-03-02 20:37:00,0.8959,0.89655,0.89585,0.8964,211000000.0
2009-03-02 20:38:00,0.8964,0.8966,0.8964,0.8965,155800000.0
2009-03-02 20:39:00,0.8965,0.89655,0.89635,0.89655,115000000.0
2009-03-02 20:40:00,0.89655,0.89665,0.89655,0.8966,56000000.0
2009-03-02 20:41:00,0.8966,0.8972,0.89655,0.8971,285600000.0
2009-03-02 20:42:00,0.8971,0.8971,0.89675,0.8968,239600000.0
2009-03-02 20:43:00,0.8968,0.8969,0.8967,0.89685,56600000.0
2009-03-02 20:44:00,0.8968,0.89685,0.89655,0.89665,137000000.0
2009-03-02 20:45:00,0.89665,0.89665,0.89645,0.8965,374799999.0
2009-03-02 20:46:00,0.8966,0.8967,0.8966,0.8967,359000000.0
2009-03-02 20:47:00,0.8967,0.89675,0.89645,0.89665,152200000.0
2009-03-02 20:48:00,0.89665,0.8968,0.89665,0.8968,160000000.0
2009-03-02 20:49:00,0.8968,0.89685,0.89665,0.8968,242600000.0
2009-03-02 20:50:00,0.89675,0.8969,0.89635,0.8965,319000000.0
2009-03-02 20:51:00,0.89655,0.8967,0.8965,0.89655,185400000.0
2009-03-02 20:52:00,0.89655,0.8966,0.89655,0.89655,57800000.0
2009-03-02 20:53:00,0.89655,0.89695,0.8965,0.89685,275400000.0
2009-03-02 20:54:00,0.8968,0.897,0.89675,0.897,101200000.0
2009-03-02 20:55:00,0.897,0.89705,0.89685,0.89685,237800000.0
2009-03-02 20:56:00,0.89685,0.8969,0.89675,0.8968,94800000.0
2009-03-02 20:57:00,0.8968,0.897,0.89675,0.897,158600000.0
2009-03-02 20:58:00,0.8969,0.8969,0.8966,0.89665,136000000.0
2009-03-02 20:59:00,0.89665,0.89685,0.89655,0.89655,108000000.0
2009-03-02 21:00:00,0.89655,0.89655,0.8965,0.8965,203800000.0
2009-03-02 21:01:00,0.8965,0.89665,0.8965,0.89655,100200000.0
2009-03-02 21:02:00,0.89655,0.8966,0.89655,0.89655,29800000.0
2009-03-02 21:03:00,0.89655,0.8966,0.89655,0.89655,26400000.0
2009-03-02 21:04:00,0.89655,0.8966,0.8965,0.8966,32000000.0
2009-03-02 21:05:00,0.8966,0.8966,0.8965,0.89655,33400000.0
2009-03-02 21:06:00,0.8966,0.8967,0.89655,0.8966,87200000.0
2009-03-02 21:07:00,0.8966,0.89665,0.8966,0.8966,15000000.0
2009-03-02 21:08:00,0.8966,0.89665,0.89645,0.89645,42600000.0
2009-03-02 21:09:00,0.89645,0.8966,0.89645,0.8966,78400000.0
2009-03-02 21:10:00,0.8966,0.8966,0.89635,0.89635,100600000.0
2009-03-02 21:11:00,0.89635,0.8968,0.89635,0.8966,182400000.0
2009-03-02 21:12:00,0.8966,0.8966,0.89655,0.89655,29000000.0
2009-03-02 21:13:00,0.89655,0.89655,0.8965,0.89655,30200000.0
2009-03-02 21:14:00,0.89655,0.89665,0.89645,0.89645,177800000.0
2009-03-02 21:15:00,0.89645,0.8967,0.89645,0.8966,69200000.0
2009-03-02 21:16:00,0.8966,0.8968,0.8965,0.89675,270200000.0
2009-03-02 21:17:00,0.89675,0.8968,0.89655,0.89655,103600000.0
2009-03-02 21:18:00,0.89655,0.89655,0.8964,0.8964,228000000.0
2009-03-02 21:19:00,0.8964,0.89655,0.8964,0.89645,133400000.0
2009-03-02 21:20:00,0.89645,0.89645,0.896,0.896,181600000.0
2009-03-02 21:21:00,0.896,0.8961,0.896,0.89605,196800000.0
2009-03-02 21:22:00,0.89605,0.8961,0.896,0.89605,142200000.0
2009-03-02 21:23:00,0.89605,0.89635,0.89605,0.89625,221200000.0
2009-03-02 21:24:00,0.89625,0.89635,0.89595,0.89625,330000000.0
2009-03-02 21:25:00,0.89625,0.8964,0.89605,0.8963,135200000.0
2009-03-02 21:26:00,0.89635,0.89635,0.89605,0.89605,183600000.0
2009-03-02 21:27:00,0.896,0.8963,0.89595,0.89605,447000000.0
2009-03-02 21:28:00,0.89605,0.8963,0.896,0.8963,157000000.0
2009-03-02 21:29:00,0.8963,0.8966,0.89625,0.89645,146400000.0
2009-03-02 21:30:00,0.89645,0.89655,0.89645,0.89645,162000000.0
2009-03-02 21:31:00,0.89645,0.8965,0.89635,0.89635,136200000.0
2009-03-02 21:32:00,0.89635,0.8965,0.8962,0.8965,174200000.0
2009-03-02 21:33:00,0.8965,0.89675,0.8964,0.89675,96400000.0
2009-03-02 21:34:00,0.8968,0.89695,0.89665,0.89665,130200000.0
2009-03-02 21:35:00,0.89665,0.8969,0.8966,0.8967,172400000.0
2009-03-02 21:36:00,0.8967,0.8967,0.8965,0.8965,121200000.0
2009-03-02 21:37:00,0.8965,0.8966,0.8965,0.8965,152000000.0
2009-03-02 21:38:00,0.8965,0.89655,0.8964,0.8965,80400000.0
2009-03-02 21:39:00,0.8965,0.8965,0.89635,0.89645,66200000.0
2009-03-02 21:40:00,0.89645,0.89655,0.89635,0.89655,112200000.0
2009-03-02 21:41:00,0.89645,0.89645,0.8963,0.8963,79800000.0
2009-03-02 21:42:00,0.8963,0.8963,0.8962,0.8962,156600000.0
2009-03-02 21:43:00,0.8962,0.8963,0.8962,0.89625,118600000.0
2009-03-02 21:44:00,0.89625,0.8964,0.8962,0.89625,73000000.0
2009-03-02 21:45:00,0.89625,0.89635,0.89625,0.8963,136000000.0
2009-03-02 21:46:00,0.8963,0.89645,0.89625,0.8963,143400000.0
2009-03-02 21:47:00,0.89625,0.89635,0.8962,0.8963,41400000.0
2009-03-02 21:48:00,0.8963,0.8964,0.8963,0.8963,53600000.0
2009-03-02 21:49:00,0.8963,0.8964,0.8963,0.89635,22000000.0
2009-03-02 21:50:00,0.89635,0.89675,0.89635,0.8967,92290000.0
2009-03-02 21:51:00,0.8967,0.8967,0.89635,0.89655,135400000.0
2009-03-02 21:52:00,0.89655,0.89655,0.89605,0.89615,224400000.0
2009-03-02 21:53:00,0.8962,0.89625,0.896,0.8961,160400000.0
2009-03-02 21:54:00,0.8961,0.89615,0.8956,0.89565,110700000.0
2009-03-02 21:55:00,0.8957,0.89575,0.89555,0.8957,115600000.0
2009-03-02 21:56:00,0.89575,0.8959,0.8956,0.89575,99800000.0
2009-03-02 21:57:00,0.89575,0.89605,0.89565,0.8957,119200000.0
2009-03-02 21:58:00,0.8957,0.8958,0.89555,0.89555,88600000.0
2009-03-02 21:59:00,0.89555,0.89565,0.8955,0.8955,202200000.0
2009-03-02 22:00:00,0.8955,0.89555,0.89515,0.8954,136400000.0
2009-03-02 22:01:00,0.8954,0.8955,0.89525,0.89525,52100000.0
2009-03-02 22:02:00,0.89515,0.8955,0.89495,0.89505,177400000.0
2009-03-02 22:03:00,0.8951,0.89535,0.89505,0.89505,112400000.0
2009-03-02 22:04:00,0.8951,0.89525,0.895,0.8951,359000000.0
2009-03-02 22:05:00,0.8951,0.8952,0.89485,0.895,154900000.0
2009-03-02 22:06:00,0.895,0.8952,0.89495,0.89505,255400000.0
2009-03-02 22:07:00,0.89505,0.89505,0.89475,0.89485,245600000.0
2009-03-02 22:08:00,0.89495,0.89555,0.89485,0.89555,133600000.0
2009-03-02 22:09:00,0.8955,0.89555,0.8948,0.89535,199000000.0
2009-03-02 22:10:00,0.89535,0.8954,0.89495,0.89495,225800000.0
2009-03-02 22:11:00,0.89495,0.8953,0.89495,0.89505,114400000.0
2009-03-02 22:12:00,0.8951,0.8953,0.8949,0.89505,202000000.0
2009-03-02 22:13:00,0.89505,0.89575,0.89505,0.89515,223600000.0
2009-03-02 22:14:00,0.89515,0.89515,0.895,0.8951,146000000.0
2009-03-02 22:15:00,0.89515,0.89525,0.89515,0.8952,106000000.0
2009-03-02 22:16:00,0.8952,0.89575,0.8951,0.89565,211000000.0
2009-03-02 22:17:00,0.8957,0.89595,0.89565,0.8958,148200000.0
2009-03-02 22:18:00,0.8958,0.8959,0.89555,0.89585,172800000.0
2009-03-02 22:19:00,0.89585,0.89585,0.89555,0.89555,221800000.0
2009-03-02 22:20:00,0.89555,0.8959,0.89535,0.89575,178800000.0
2009-03-02 22:21:00,0.89575,0.8958,0.89555,0.89565,91800000.0
2009-03-02 22:22:00,0.89565,0.89575,0.89545,0.89555,146200000.0
2009-03-02 22:23:00,0.89555,0.89575,0.89535,0.8956,195000000.0
2009-03-02 22:24:00,0.8957,0.8958,0.8956,0.89575,178600000.0
2009-03-02 22:25:00,0.8957,0.8958,0.8953,0.8956,156200000.0
2009-03-02 22:26:00,0.8956,0.89575,0.89555,0.89555,36000000.0
2009-03-02 22:27:00,0.89555,0.89595,0.89555,0.8959,105200000.0
2009-03-02 22:28:00,0.89585,0.89595,0.8955,0.89565,126600000.0
2009-03-02 22:29:00,0.8957,0.896,0.8957,0.8959,102000000.0
2009-03-02 22:30:00,0.8959,0.896,0.8954,0.8956,179800000.0
2009-03-02 22:31:00,0.8956,0.8956,0.8954,0.89545,94600000.0
2009-03-02 22:32:00,0.89545,0.8959,0.89525,0.8958,133200000.0
2009-03-02 22:33:00,0.89585,0.89585,0.8954,0.8955,281400000.0
2009-03-02 22:34:00,0.8955,0.89575,0.89545,0.8956,93400000.0
2009-03-02 22:35:00,0.8956,0.89565,0.89535,0.89535,76800000.0
2009-03-02 22:36:00,0.8954,0.89555,0.8952,0.8954,207400000.0
2009-03-02 22:37:00,0.8953,0.89545,0.8953,0.89535,107600000.0
2009-03-02 22:38:00,0.8954,0.8954,0.8953,0.89535,416600000.0
2009-03-02 22:39:00,0.89535,0.8954,0.89525,0.8953,177800000.0
2009-03-02 22:40:00,0.8953,0.8953,0.89495,0.8951,138200000.0
2009-03-02 22:41:00,0.8951,0.89515,0.8951,0.8951,260600000.0
2009-03-02 22:42:00,0.8951,0.8952,0.8951,0.8951,201400000.0
2009-03-02 22:43:00,0.89515,0.8952,0.895,0.895,90200000.0
2009-03-02 22:44:00,0.895,0.89515,0.895,0.89505,111200000.0
2009-03-02 22:45:00,0.89505,0.89535,0.89505,0.89525,183200000.0
2009-03-02 22:46:00,0.89515,0.8953,0.89505,0.8951,171400000.0
2009-03-02 22:47:00,0.8951,0.89515,0.895,0.895,191800000.0
2009-03-02 22:48:00,0.895,0.89565,0.895,0.8953,201600000.0
2009-03-02 22:49:00,0.89525,0.8954,0.8951,0.8953,83000000.0
2009-03-02 22:50:00,0.89525,0.89525,0.89505,0.89515,36200000.0
2009-03-02 22:51:00,0.89515,0.89515,0.89505,0.89505,213000000.0
2009-03-02 22:52:00,0.8951,0.89535,0.895,0.8953,162800000.0
2009-03-02 22:53:00,0.89535,0.8956,0.8953,0.8953,49000000.0
2009-03-02 22:54:00,0.8953,0.8953,0.89515,0.8953,30400000.0
2009-03-02 22:55:00,0.8953,0.8953,0.89515,0.8952,18000000.0
2009-03-02 22:56:00,0.8952,0.89525,0.89515,0.89525,15000000.0
2009-03-02 22:57:00,0.89525,0.8953,0.89515,0.8952,24000000.0
2009-03-02 22:58:00,0.89515,0.8952,0.89505,0.89505,25000000.0
2009-03-02 22:59:00,0.89505,0.8951,0.895,0.895,90600000.0
2009-03-02 23:00:00,0.895,0.895,0.8947,0.89485,167000000.0
2009-03-02 23:01:00,0.89485,0.89505,0.89475,0.8949,152200000.0
2009-03-02 23:02:00,0.89495,0.89515,0.8949,0.89495,84400000.0
2009-03-02 23:03:00,0.89495,0.8951,0.89475,0.8951,208000000.0
2009-03-02 23:04:00,0.8951,0.89525,0.8949,0.89515,58600000.0
2009-03-02 23:05:00,0.89515,0.8952,0.89505,0.8951,28600000.0
2009-03-02 23:06:00,0.8951,0.8951,0.8951,0.8951,21000000.0
2009-03-02 23:07:00,0.8951,0.8951,0.8951,0.8951,8000000.0
2009-03-02 23:08:00,0.8951,0.8951,0.8948,0.8949,24400000.0
2009-03-02 23:09:00,0.8949,0.8949,0.89475,0.8949,62200000.0
2009-03-02 23:10:00,0.89485,0.89485,0.89465,0.8948,160600001.0
2009-03-02 23:11:00,0.8948,0.89485,0.89475,0.8948,50400000.0
2009-03-02 23:12:00,0.89485,0.895,0.8948,0.8948,103600000.0
2009-03-02 23:13:00,0.8948,0.895,0.8948,0.89495,181200000.0
2009-03-02 23:14:00,0.89495,0.89505,0.89485,0.89495,161600000.0
2009-03-02 23:15:00,0.89495,0.895,0.8949,0.895,49600000.0
2009-03-02 23:16:00,0.895,0.89535,0.895,0.8953,109800000.0
2009-03-02 23:17:00,0.8953,0.8957,0.8952,0.89545,193000000.0
2009-03-02 23:18:00,0.89555,0.8956,0.8952,0.89545,207400000.0
2009-03-02 23:19:00,0.89545,0.8957,0.8954,0.89545,213600000.0
2009-03-02 23:20:00,0.89545,0.8955,0.8953,0.8954,207800000.0
2009-03-02 23:21:00,0.8954,0.8955,0.89535,0.89535,84000000.0
2009-03-02 23:22:00,0.89535,0.89535,0.89525,0.89525,34800000.0
2009-03-02 23:23:00,0.8953,0.89535,0.8952,0.89535,215400000.0
2009-03-02 23:24:00,0.89535,0.89535,0.8952,0.89525,88000000.0
2009-03-02 23:25:00,0.89525,0.89525,0.8952,0.8952,96000000.0
2009-03-02 23:26:00,0.8952,0.8953,0.89505,0.89505,43800000.0
2009-03-02 23:27:00,0.8951,0.8951,0.8949,0.8949,97000000.0
2009-03-02 23:28:00,0.8949,0.895,0.8949,0.895,101200000.0
2009-03-02 23:29:00,0.895,0.8951,0.895,0.89505,26800000.0
2009-03-02 23:30:00,0.89505,0.8952,0.89505,0.89505,44400000.0
2009-03-02 23:31:00,0.8951,0.89515,0.8951,0.89515,10600000.0
2009-03-02 23:32:00,0.89515,0.89515,0.895,0.895,56400000.0
2009-03-02 23:33:00,0.895,0.89515,0.895,0.89515,35200000.0
2009-03-02 23:34:00,0.89515,0.8952,0.8951,0.89515,74000000.0
2009-03-02 23:35:00,0.89515,0.8953,0.8951,0.89515,51200000.0
2009-03-02 23:36:00,0.89515,0.89535,0.8951,0.8951,30800000.0
2009-03-02 23:37:00,0.8951,0.8951,0.89505,0.89505,30800000.0
2009-03-02 23:38:00,0.89505,0.89505,0.89495,0.89495,25400000.0
2009-03-02 23:39:00,0.89495,0.89495,0.89495,0.89495,6400000.0
2009-03-02 23:40:00,0.89495,0.89495,0.89485,0.89495,47200000.0
2009-03-02 23:41:00,0.8949,0.89495,0.8948,0.8949,128600000.0
2009-03-02 23:42:00,0.8948,0.895,0.8948,0.8949,120800000.0
2009-03-02 23:43:00,0.89485,0.8949,0.89485,0.8949,51000000.0
2009-03-02 23:44:00,0.8949,0.89515,0.8948,0.8949,54200000.0
2009-03-02 23:45:00,0.8949,0.8949,0.8948,0.8949,69600000.0
2009-03-02 23:46:00,0.8949,0.8949,0.8949,0.8949,61800000.0
2009-03-02 23:47:00,0.8949,0.8949,0.8949,0.8949,2000000.0
2009-03-02 23:48:00,0.89495,0.89495,0.89485,0.89485,17200000.0
2009-03-02 23:49:00,0.89485,0.8949,0.89485,0.89485,21000000.0
2009-03-02 23:50:00,0.89485,0.8949,0.89485,0.8949,6000000.0
2009-03-02 23:51:00,0.8949,0.8949,0.89485,0.89485,7000000.0
2009-03-02 23:52:00,0.89495,0.89495,0.89485,0.89485,6000000.0
2009-03-02 23:53:00,0.89485,0.8949,0.89485,0.89485,6400000.0
2009-03-02 23:54:00,0.8949,0.8949,0.8948,0.8948,13800000.0
2009-03-02 23:55:00,0.8948,0.8949,0.89475,0.8949,63200000.0
2009-03-02 23:56:00,0.8949,0.895,0.89485,0.895,106200000.0
2009-03-02 23:57:00,0.895,0.895,0.89475,0.8949,111000000.0
2009-03-02 23:58:00,0.89485,0.89485,0.8948,0.8948,6400000.0
2009-03-02 23:59:00,0.89475,0.8948,0.89475,0.8948,3600000.0
2009-03-03 00:00:00,0.8948,0.8948,0.89475,0.8948,7000000.0
2009-03-03 00:01:00,0.8949,0.89505,0.89455,0.8947,86200000.0
2009-03-03 00:02:00,0.8947,0.8949,0.8947,0.8949,26400000.0
2009-03-03 00:03:00,0.89495,0.895,0.8948,0.895,29000000.0
2009-03-03 00:04:00,0.895,0.8953,0.895,0.8953,25000000.0
2009-03-03 00:05:00,0.89535,0.89565,0.895,0.8954,92000000.0
2009-03-03 00:06:00,0.8954,0.8954,0.895,0.895,82800000.0
2009-03-03 00:07:00,0.89505,0.89505,0.8948,0.8948,49200000.0
2009-03-03 00:08:00,0.8948,0.89495,0.89475,0.8949,68400000.0
2009-03-03 00:09:00,0.89495,0.89495,0.8948,0.8948,58000000.0
2009-03-03 00:10:00,0.8948,0.8949,0.8948,0.89485,51200000.0
2009-03-03 00:11:00,0.8948,0.89485,0.89475,0.89485,29000000.0
2009-03-03 00:12:00,0.89485,0.8949,0.8948,0.89485,15800000.0
2009-03-03 00:13:00,0.89485,0.8949,0.8948,0.89485,23200000.0
2009-03-03 00:14:00,0.8949,0.89525,0.8949,0.8949,17000000.0
2009-03-03 00:15:00,0.8949,0.89505,0.8949,0.89495,11000000.0
2009-03-03 00:16:00,0.89495,0.89505,0.8949,0.89505,9000000.0
2009-03-03 00:17:00,0.89505,0.89525,0.89485,0.895,19600000.0
2009-03-03 00:18:00,0.89505,0.8954,0.89505,0.89535,22600000.0
2009-03-03 00:19:00,0.89515,0.89575,0.89515,0.8954,45800000.0
2009-03-03 00:20:00,0.8954,0.89545,0.89515,0.89535,37200000.0
2009-03-03 00:21:00,0.8953,0.8953,0.89515,0.89525,6000000.0
2009-03-03 00:22:00,0.8952,0.89525,0.89515,0.89515,10000000.0
2009-03-03 00:23:00,0.89515,0.89515,0.89515,0.89515,1000000.0
2009-03-03 00:24:00,0.8949,0.89525,0.8949,0.8952,27200000.0
2009-03-03 00:25:00,0.8952,0.8952,0.8952,0.8952,1000000.0
2009-03-03 00:26:00,0.89535,0.89535,0.8951,0.8953,21000000.0
2009-03-03 00:27:00,0.89525,0.89535,0.8951,0.8952,9000000.0
2009-03-03 00:28:00,0.8952,0.89535,0.8952,0.89535,13600000.0
2009-03-03 00:29:00,0.89535,0.89535,0.89505,0.89535,36800000.0
2009-03-03 00:30:00,0.89535,0.89535,0.895,0.89535,13800000.0
2009-03-03 00:31:00,0.8953,0.89535,0.8953,0.8953,14400000.0
2009-03-03 00:32:00,0.8954,0.8954,0.89495,0.89525,31800000.0
2009-03-03 00:33:00,0.8953,0.89535,0.89505,0.89525,33200000.0
2009-03-03 00:34:00,0.89515,0.8954,0.89505,0.8953,21400000.0
2009-03-03 00:35:00,0.8953,0.89535,0.8949,0.8952,16400000.0
2009-03-03 00:36:00,0.8952,0.8953,0.8949,0.89515,27800000.0
2009-03-03 00:37:00,0.8951,0.8951,0.89505,0.8951,4000000.0
2009-03-03 00:38:00,0.8951,0.89525,0.8951,0.8952,22200000.0
2009-03-03 00:39:00,0.89525,0.8954,0.895,0.89525,28200000.0
2009-03-03 00:40:00,0.8949,0.89525,0.8949,0.8952,11000000.0
2009-03-03 00:41:00,0.89515,0.8952,0.8951,0.8951,7200000.0
2009-03-03 00:42:00,0.895,0.89505,0.895,0.895,4000000.0
2009-03-03 00:43:00,0.89505,0.89525,0.89495,0.89515,21200000.0
2009-03-03 00:44:00,0.89515,0.8952,0.89485,0.8951,38800000.0
2009-03-03 00:45:00,0.8952,0.8952,0.89485,0.89485,30600000.0
2009-03-03 00:46:00,0.8951,0.89525,0.8949,0.89515,39400000.0
2009-03-03 00:47:00,0.89525,0.89535,0.8949,0.89495,34600000.0
2009-03-03 00:48:00,0.89495,0.8954,0.89495,0.8951,42600000.0
2009-03-03 00:49:00,0.8951,0.8953,0.8951,0.8953,12400000.0
2009-03-03 00:50:00,0.8953,0.89545,0.89515,0.8953,14000000.0
2009-03-03 00:51:00,0.89545,0.89545,0.89545,0.89545,4000000.0
2009-03-03 00:52:00,0.89555,0.89555,0.8952,0.8952,5000000.0
2009-03-03 00:53:00,0.89515,0.8953,0.8949,0.895,44000000.0
2009-03-03 00:54:00,0.895,0.89515,0.8949,0.89495,128399999.0
2009-03-03 00:55:00,0.89495,0.89515,0.8949,0.89495,130999996.0
2009-03-03 00:56:00,0.89495,0.89495,0.89465,0.8947,48600000.0
2009-03-03 00:57:00,0.89475,0.8948,0.8947,0.8948,29800000.0
2009-03-03 00:58:00,0.8948,0.8949,0.89475,0.8949,61800000.0
2009-03-03 00:59:00,0.8948,0.8949,0.8947,0.8948,88200000.0
2009-03-03 01:00:00,0.89485,0.89495,0.8947,0.8947,55200000.0
2009-03-03 01:01:00,0.8947,0.895,0.89465,0.89475,78400000.0
2009-03-03 01:02:00,0.89475,0.89485,0.8946,0.89485,302200001.0
2009-03-03 01:03:00,0.8946,0.8947,0.89385,0.8944,200400000.0
2009-03-03 01:04:00,0.8943,0.8944,0.8941,0.8944,90400000.0
2009-03-03 01:05:00,0.8944,0.89495,0.8944,0.89485,77400000.0
2009-03-03 01:06:00,0.89485,0.8951,0.8946,0.8948,279200000.0
2009-03-03 01:07:00,0.89485,0.89495,0.89465,0.89475,90800000.0
2009-03-03 01:08:00,0.89475,0.8952,0.89465,0.89485,130200000.0
2009-03-03 01:09:00,0.89485,0.8951,0.8948,0.89485,21800000.0
2009-03-03 01:10:00,0.89485,0.8951,0.8947,0.89485,61600000.0
2009-03-03 01:11:00,0.89475,0.8952,0.89475,0.89505,31000000.0
2009-03-03 01:12:00,0.8951,0.8951,0.89505,0.8951,4000000.0
2009-03-03 01:13:00,0.89515,0.8953,0.89505,0.8953,14400000.0
2009-03-03 01:14:00,0.89525,0.89555,0.8952,0.89545,27000000.0
2009-03-03 01:15:00,0.8954,0.8954,0.8948,0.8948,59000000.0
2009-03-03 01:16:00,0.8948,0.89495,0.8947,0.89475,36000000.0
2009-03-03 01:17:00,0.8948,0.89505,0.8946,0.89495,36600000.0
2009-03-03 01:18:00,0.89495,0.89495,0.89475,0.8948,21000000.0
2009-03-03 01:19:00,0.8948,0.8948,0.8947,0.8948,19000000.0
2009-03-03 01:20:00,0.8948,0.89485,0.89465,0.8947,23000000.0
2009-03-03 01:21:00,0.8947,0.8947,0.89465,0.89465,12000000.0
2009-03-03 01:22:00,0.8947,0.89485,0.8945,0.8946,51200000.0
2009-03-03 01:23:00,0.8946,0.89465,0.8944,0.8945,207000000.0
2009-03-03 01:24:00,0.8945,0.89465,0.89445,0.89455,62000000.0
2009-03-03 01:25:00,0.8945,0.89465,0.8945,0.89465,12000000.0
2009-03-03 01:26:00,0.8947,0.8948,0.89465,0.8947,16000000.0
2009-03-03 01:27:00,0.89465,0.8948,0.89455,0.8948,33800000.0
2009-03-03 01:28:00,0.8947,0.89485,0.8947,0.8948,29000000.0
2009-03-03 01:29:00,0.89475,0.8951,0.8945,0.89495,112200000.0
2009-03-03 01:30:00,0.8949,0.89505,0.89455,0.89495,122400000.0
2009-03-03 01:31:00,0.89495,0.8954,0.89475,0.8948,48400000.0
2009-03-03 01:32:00,0.8948,0.89495,0.89445,0.89465,27000000.0
2009-03-03 01:33:00,0.89465,0.8949,0.89455,0.89465,87800000.0
2009-03-03 01:34:00,0.89475,0.89495,0.8947,0.8947,16200000.0
2009-03-03 01:35:00,0.89475,0.89495,0.89475,0.89485,11800000.0
2009-03-03 01:36:00,0.8949,0.895,0.89455,0.89485,32600000.0
2009-03-03 01:37:00,0.89485,0.8949,0.8947,0.89485,8000000.0
2009-03-03 01:38:00,0.89475,0.8949,0.89475,0.8948,13000000.0
2009-03-03 01:39:00,0.8948,0.89545,0.8948,0.8953,40000000.0
2009-03-03 01:40:00,0.8952,0.8955,0.8952,0.89535,24800000.0
2009-03-03 01:41:00,0.8953,0.8956,0.8953,0.8953,41400000.0
2009-03-03 01:42:00,0.89525,0.89525,0.89475,0.8949,34000000.0
2009-03-03 01:43:00,0.89495,0.89505,0.89495,0.89505,10000000.0
2009-03-03 01:44:00,0.895,0.895,0.895,0.895,1000000.0
2009-03-03 01:45:00,0.89505,0.89505,0.8946,0.89485,62600000.0
2009-03-03 01:46:00,0.89485,0.89485,0.89465,0.8947,7000000.0
2009-03-03 01:47:00,0.89475,0.89495,0.89475,0.89495,6000000.0
2009-03-03 01:48:00,0.89485,0.89485,0.89455,0.89475,37800000.0
2009-03-03 01:49:00,0.89465,0.89475,0.8946,0.89475,17000000.0
2009-03-03 01:50:00,0.8948,0.89485,0.89475,0.8948,6000000.0
2009-03-03 01:51:00,0.8948,0.8949,0.89475,0.8949,10000000.0
2009-03-03 01:52:00,0.895,0.895,0.8948,0.8948,9800000.0
2009-03-03 01:53:00,0.8949,0.89495,0.89465,0.89465,24200000.0
2009-03-03 01:54:00,0.8947,0.8947,0.8945,0.89465,36200000.0
2009-03-03 01:55:00,0.8947,0.89505,0.89465,0.89505,44200000.0
2009-03-03 01:56:00,0.89495,0.89515,0.89495,0.89515,15000000.0
2009-03-03 01:57:00,0.89515,0.89515,0.89485,0.89495,12000000.0
2009-03-03 01:58:00,0.89495,0.89505,0.89495,0.895,11000000.0
2009-03-03 01:59:00,0.895,0.895,0.8946,0.89465,24800000.0
2009-03-03 02:00:00,0.89465,0.89475,0.89445,0.89455,95200000.0
2009-03-03 02:01:00,0.89465,0.89485,0.8946,0.89475,18400000.0
2009-03-03 02:02:00,0.8948,0.89495,0.89475,0.8949,24600000.0
2009-03-03 02:03:00,0.8949,0.8949,0.89475,0.8948,13800000.0
2009-03-03 02:04:00,0.8948,0.8949,0.89475,0.8949,25800000.0
2009-03-03 02:05:00,0.895,0.89515,0.89475,0.89475,96600000.0
2009-03-03 02:06:00,0.8948,0.8949,0.8942,0.89455,220400000.0
2009-03-03 02:07:00,0.8946,0.8947,0.8942,0.8942,227700000.0
2009-03-03 02:08:00,0.8942,0.8944,0.89415,0.89425,83200000.0
2009-03-03 02:09:00,0.89425,0.89455,0.89425,0.89455,13000000.0
2009-03-03 02:10:00,0.89445,0.89455,0.8944,0.8944,27200000.0
2009-03-03 02:11:00,0.8943,0.89435,0.8942,0.8943,31200000.0
2009-03-03 02:12:00,0.8944,0.8946,0.89415,0.89445,34200000.0
2009-03-03 02:13:00,0.89445,0.8946,0.89435,0.89445,33600000.0
2009-03-03 02:14:00,0.89435,0.89455,0.89435,0.89455,15000000.0
2009-03-03 02:15:00,0.8946,0.8946,0.89435,0.8945,12200000.0
2009-03-03 02:16:00,0.8945,0.89465,0.89435,0.89445,79200000.0
2009-03-03 02:17:00,0.89455,0.8948,0.8943,0.89455,49800000.0
2009-03-03 02:18:00,0.8946,0.8946,0.8943,0.89445,138200000.0
2009-03-03 02:19:00,0.89445,0.89475,0.89435,0.8945,63000000.0
2009-03-03 02:20:00,0.8945,0.89485,0.8945,0.8948,46200000.0
2009-03-03 02:21:00,0.8947,0.89485,0.8947,0.8948,29600000.0
2009-03-03 02:22:00,0.8947,0.89485,0.8947,0.89485,22400000.0
2009-03-03 02:23:00,0.89485,0.8949,0.8948,0.89485,19400000.0
2009-03-03 02:24:00,0.8947,0.89485,0.8947,0.8947,48200000.0
2009-03-03 02:25:00,0.8948,0.8948,0.8947,0.89475,33400000.0
2009-03-03 02:26:00,0.89475,0.8949,0.89475,0.8948,39600000.0
2009-03-03 02:27:00,0.8948,0.8948,0.8948,0.8948,1000000.0
2009-03-03 02:28:00,0.8949,0.8958,0.89485,0.89545,241000000.0
2009-03-03 02:29:00,0.8954,0.8959,0.89525,0.89585,106700000.0
2009-03-03 02:30:00,0.89585,0.896,0.8956,0.89585,121871900.0
2009-03-03 02:31:00,0.8959,0.8965,0.8959,0.89645,87600000.0
2009-03-03 02:32:00,0.89645,0.8965,0.89605,0.8961,134600000.0
2009-03-03 02:33:00,0.8961,0.89635,0.8961,0.8963,29000000.0
2009-03-03 02:34:00,0.8963,0.89675,0.8963,0.89665,51200000.0
2009-03-03 02:35:00,0.8966,0.8968,0.8963,0.89675,40800000.0
2009-03-03 02:36:00,0.8968,0.8971,0.8965,0.897,103000000.0
2009-03-03 02:37:00,0.897,0.89735,0.8969,0.89735,67600000.0
2009-03-03 02:38:00,0.8973,0.8973,0.8971,0.89725,41600000.0
2009-03-03 02:39:00,0.89725,0.8976,0.89725,0.8975,137200000.0
2009-03-03 02:40:00,0.89745,0.89745,0.89715,0.89725,79000000.0
2009-03-03 02:41:00,0.89725,0.8974,0.8972,0.89735,31000000.0
2009-03-03 02:42:00,0.8973,0.8975,0.8972,0.89725,40800000.0
2009-03-03 02:43:00,0.8972,0.89725,0.89695,0.897,45400000.0
2009-03-03 02:44:00,0.8971,0.8972,0.8969,0.89695,29200000.0
2009-03-03 02:45:00,0.89695,0.8972,0.89695,0.89715,13000000.0
2009-03-03 02:46:00,0.8972,0.89725,0.89675,0.8969,66800000.0
2009-03-03 02:47:00,0.8969,0.89705,0.8968,0.8969,36600000.0
2009-03-03 02:48:00,0.89685,0.89685,0.8967,0.89675,33600000.0
2009-03-03 02:49:00,0.8968,0.89695,0.8968,0.89695,15000000.0
2009-03-03 02:50:00,0.89695,0.89695,0.8965,0.8965,20000000.0
2009-03-03 02:51:00,0.89655,0.89695,0.8962,0.89635,91800000.0
2009-03-03 02:52:00,0.8964,0.8966,0.8964,0.89645,18000000.0
2009-03-03 02:53:00,0.8964,0.8965,0.89625,0.89645,36000000.0
2009-03-03 02:54:00,0.8965,0.89655,0.89605,0.8964,45100000.0
2009-03-03 02:55:00,0.8963,0.8966,0.8962,0.8962,49200000.0
2009-03-03 02:56:00,0.89625,0.8965,0.89615,0.89635,40400000.0
2009-03-03 02:57:00,0.8963,0.8964,0.89615,0.89635,28800000.0
2009-03-03 02:58:00,0.89625,0.8963,0.89605,0.89605,22200000.0
2009-03-03 02:59:00,0.8961,0.8962,0.8961,0.89615,15000000.0
2009-03-03 03:00:00,0.89615,0.8962,0.8961,0.89615,22000000.0
2009-03-03 03:01:00,0.89615,0.8965,0.89595,0.8965,151000000.0
2009-03-03 03:02:00,0.8965,0.8965,0.8963,0.89635,51800000.0
2009-03-03 03:03:00,0.8963,0.8963,0.89555,0.89565,79000000.0
2009-03-03 03:04:00,0.8957,0.89605,0.8955,0.8958,55000000.0
2009-03-03 03:05:00,0.8958,0.89595,0.89555,0.89585,38000000.0
2009-03-03 03:06:00,0.89585,0.896,0.8957,0.89595,41800000.0
2009-03-03 03:07:00,0.89595,0.8961,0.8959,0.8961,61000000.0
2009-03-03 03:08:00,0.8961,0.8963,0.8959,0.896,70000000.0
2009-03-03 03:09:00,0.89605,0.8961,0.8959,0.896,38400000.0
2009-03-03 03:10:00,0.896,0.89605,0.8958,0.89595,23800000.0
2009-03-03 03:11:00,0.89585,0.89595,0.8958,0.89595,19200000.0
2009-03-03 03:12:00,0.89605,0.8961,0.89585,0.89605,16800000.0
2009-03-03 03:13:00,0.896,0.8961,0.8959,0.8959,27400000.0
2009-03-03 03:14:00,0.896,0.8961,0.8959,0.896,11000000.0
2009-03-03 03:15:00,0.89605,0.89615,0.89605,0.89615,5000000.0
2009-03-03 03:16:00,0.89605,0.8962,0.896,0.8961,48600000.0
2009-03-03 03:17:00,0.8961,0.89635,0.89585,0.89595,110600000.0
2009-03-03 03:18:00,0.89605,0.8963,0.8957,0.896,59599999.0
2009-03-03 03:19:00,0.896,0.89605,0.896,0.89605,6000000.0
2009-03-03 03:20:00,0.89605,0.89605,0.89555,0.89555,42800000.0
2009-03-03 03:21:00,0.8956,0.89605,0.89545,0.89575,70200000.0
2009-03-03 03:22:00,0.89575,0.89635,0.89575,0.896,66000000.0
2009-03-03 03:23:00,0.896,0.8962,0.89585,0.89615,16000000.0
2009-03-03 03:24:00,0.8961,0.89615,0.8958,0.89615,32000000.0
2009-03-03 03:25:00,0.89615,0.8962,0.89615,0.89615,10000000.0
2009-03-03 03:26:00,0.89615,0.89615,0.89575,0.8958,23800000.0
2009-03-03 03:27:00,0.89595,0.8963,0.8958,0.8962,49200000.0
2009-03-03 03:28:00,0.8962,0.89635,0.896,0.89625,36600000.0
2009-03-03 03:29:00,0.8961,0.89625,0.8961,0.89615,21000000.0
2009-03-03 03:30:00,0.89615,0.8963,0.89605,0.89625,55000000.0
2009-03-03 03:31:00,0.8962,0.89625,0.89575,0.8962,57600000.0
2009-03-03 03:32:00,0.8962,0.8964,0.8962,0.8964,97400000.0
2009-03-03 03:33:00,0.8963,0.8964,0.8962,0.8962,22100000.0
2009-03-03 03:34:00,0.89625,0.8964,0.89625,0.8963,27000000.0
2009-03-03 03:35:00,0.89635,0.89655,0.8962,0.8962,88000000.0
2009-03-03 03:36:00,0.8963,0.89635,0.896,0.89625,62600000.0
2009-03-03 03:37:00,0.8962,0.89645,0.8961,0.8963,42400000.0
2009-03-03 03:38:00,0.8963,0.8964,0.8963,0.8963,8000000.0
2009-03-03 03:39:00,0.8963,0.89645,0.89615,0.89645,40600000.0
2009-03-03 03:40:00,0.8963,0.8964,0.8958,0.8962,38400000.0
2009-03-03 03:41:00,0.8962,0.89655,0.8962,0.8964,82600000.0
2009-03-03 03:42:00,0.89655,0.89665,0.8965,0.8965,62000000.0
2009-03-03 03:43:00,0.8965,0.8965,0.896,0.8962,88000000.0
2009-03-03 03:44:00,0.8962,0.89645,0.89595,0.89645,78000000.0
2009-03-03 03:45:00,0.89645,0.8966,0.8963,0.89645,70600000.0
2009-03-03 03:46:00,0.8965,0.8968,0.89645,0.8966,41200000.0
2009-03-03 03:47:00,0.8966,0.8967,0.8966,0.8966,19000000.0
2009-03-03 03:48:00,0.89655,0.89655,0.89615,0.8965,219000000.0
2009-03-03 03:49:00,0.8965,0.89655,0.8961,0.89655,47400000.0
2009-03-03 03:50:00,0.8965,0.89705,0.89645,0.8967,116200000.0
2009-03-03 03:51:00,0.8966,0.8968,0.8965,0.89675,144600000.0
2009-03-03 03:52:00,0.89675,0.89675,0.8962,0.89625,89800000.0
2009-03-03 03:53:00,0.8963,0.8964,0.8961,0.8961,31600000.0
2009-03-03 03:54:00,0.89615,0.89615,0.8959,0.8961,44600000.0
2009-03-03 03:55:00,0.8961,0.8963,0.89585,0.89625,53000000.0
2009-03-03 03:56:00,0.89625,0.8963,0.896,0.89605,12000000.0
2009-03-03 03:57:00,0.89615,0.89635,0.8957,0.8961,47400000.0
2009-03-03 03:58:00,0.8961,0.89615,0.896,0.8961,17000000.0
2009-03-03 03:59:00,0.8959,0.8961,0.8958,0.8961,41400000.0
2009-03-03 04:00:00,0.89595,0.8961,0.89595,0.896,14800000.0
2009-03-03 04:01:00,0.896,0.8966,0.896,0.8965,69000000.0
2009-03-03 04:02:00,0.89655,0.8966,0.8963,0.89645,34400000.0
2009-03-03 04:03:00,0.89655,0.8966,0.8962,0.8963,177400000.0
2009-03-03 04:04:00,0.8962,0.8963,0.8961,0.8963,157800000.0
2009-03-03 04:05:00,0.8962,0.89635,0.89615,0.89635,101000000.0
2009-03-03 04:06:00,0.89635,0.8967,0.89625,0.8965,99600000.0
2009-03-03 04:07:00,0.8964,0.8965,0.89625,0.8965,48000000.0
2009-03-03 04:08:00,0.8963,0.8965,0.89605,0.89625,58200000.0
2009-03-03 04:09:00,0.89615,0.8964,0.89615,0.8964,34400000.0
2009-03-03 04:10:00,0.8963,0.8964,0.8962,0.89625,42400000.0
2009-03-03 04:11:00,0.89625,0.8965,0.89615,0.89625,26600000.0
2009-03-03 04:12:00,0.89625,0.89635,0.89605,0.89635,32600001.0
2009-03-03 04:13:00,0.8964,0.89655,0.89625,0.89635,64000000.0
2009-03-03 04:14:00,0.89635,0.89635,0.896,0.89605,77600000.0
2009-03-03 04:15:00,0.89605,0.89605,0.89595,0.89605,12000000.0
2009-03-03 04:16:00,0.89575,0.89615,0.89575,0.89615,62000000.0
2009-03-03 04:17:00,0.89605,0.8963,0.8959,0.89625,55800000.0
2009-03-03 04:18:00,0.89625,0.89635,0.8961,0.89635,100000000.0
2009-03-03 04:19:00,0.89635,0.8964,0.8961,0.8963,97200000.0
2009-03-03 04:20:00,0.8962,0.8967,0.8961,0.89625,212400000.0
2009-03-03 04:21:00,0.8963,0.8965,0.89605,0.8964,84400000.0
2009-03-03 04:22:00,0.8964,0.8964,0.8963,0.8964,12200000.0
2009-03-03 04:23:00,0.8963,0.8963,0.8963,0.8963,1400000.0
2009-03-03 04:24:00,0.89635,0.89635,0.89625,0.8963,20200000.0
2009-03-03 04:25:00,0.89615,0.8963,0.8961,0.8963,22400000.0
2009-03-03 04:26:00,0.8963,0.89645,0.8963,0.8964,22500000.0
2009-03-03 04:27:00,0.89635,0.89645,0.89585,0.89595,78200000.0
2009-03-03 04:28:00,0.896,0.8964,0.8959,0.8963,65600000.0
2009-03-03 04:29:00,0.89635,0.89665,0.89585,0.89585,102600000.0
2009-03-03 04:30:00,0.89585,0.89605,0.89565,0.89605,110200000.0
2009-03-03 04:31:00,0.89605,0.8961,0.8958,0.8961,77800000.0
2009-03-03 04:32:00,0.896,0.8961,0.89575,0.89585,85200000.0
2009-03-03 04:33:00,0.89585,0.89605,0.89575,0.896,47000000.0
2009-03-03 04:34:00,0.89595,0.89625,0.8959,0.89625,67200000.0
2009-03-03 04:35:00,0.89615,0.89635,0.8954,0.89565,101800000.0
2009-03-03 04:36:00,0.89565,0.8958,0.89545,0.8956,86000000.0
2009-03-03 04:37:00,0.8957,0.8959,0.8956,0.8956,90200000.0
2009-03-03 04:38:00,0.8957,0.8957,0.8955,0.8957,22000000.0
2009-03-03 04:39:00,0.8957,0.8962,0.89555,0.8961,99600000.0
2009-03-03 04:40:00,0.89605,0.89625,0.89595,0.89605,56400000.0
2009-03-03 04:41:00,0.8961,0.8962,0.896,0.8962,43400000.0
2009-03-03 04:42:00,0.8961,0.8962,0.8957,0.8958,123800000.0
2009-03-03 04:43:00,0.89585,0.89595,0.89575,0.89585,41200000.0
2009-03-03 04:44:00,0.8959,0.8962,0.89585,0.89595,26800000.0
2009-03-03 04:45:00,0.89605,0.89615,0.89605,0.8961,40600000.0
2009-03-03 04:46:00,0.8961,0.89625,0.89595,0.8961,69600000.0
2009-03-03 04:47:00,0.8961,0.89635,0.89595,0.89635,78400000.0
2009-03-03 04:48:00,0.89635,0.89635,0.89615,0.89615,36800000.0
2009-03-03 04:49:00,0.8962,0.89655,0.89595,0.89635,241400000.0
2009-03-03 04:50:00,0.89635,0.89665,0.8961,0.8966,221200000.0
2009-03-03 04:51:00,0.8966,0.89665,0.89625,0.89635,138000000.0
2009-03-03 04:52:00,0.89625,0.8965,0.8961,0.8965,55800000.0
2009-03-03 04:53:00,0.89655,0.89655,0.89605,0.89605,100200000.0
2009-03-03 04:54:00,0.8961,0.89615,0.89595,0.8961,175800000.0
2009-03-03 04:55:00,0.8961,0.89615,0.89595,0.89615,161600000.0
2009-03-03 04:56:00,0.89615,0.8962,0.89595,0.8961,104900000.0
2009-03-03 04:57:00,0.8961,0.89615,0.8958,0.8959,99000000.0
2009-03-03 04:58:00,0.8959,0.89615,0.8958,0.89605,76800000.0
2009-03-03 04:59:00,0.89605,0.89635,0.89595,0.896,67400000.0
2009-03-03 05:00:00,0.896,0.89625,0.89585,0.8959,78200000.0
2009-03-03 05:01:00,0.896,0.8962,0.896,0.8962,32600000.0
2009-03-03 05:02:00,0.8962,0.8962,0.896,0.8961,17600000.0
2009-03-03 05:03:00,0.896,0.8961,0.896,0.896,13600000.0
2009-03-03 05:04:00,0.896,0.8961,0.896,0.8961,7800000.0
2009-03-03 05:05:00,0.896,0.89615,0.896,0.8961,11400000.0
2009-03-03 05:06:00,0.8961,0.8962,0.89605,0.8961,24200000.0
2009-03-03 05:07:00,0.8961,0.89615,0.89605,0.89615,22000000.0
2009-03-03 05:08:00,0.89615,0.89615,0.8959,0.89605,32800000.0
2009-03-03 05:09:00,0.8961,0.8961,0.8959,0.896,39400000.0
2009-03-03 05:10:00,0.896,0.8961,0.8959,0.8961,67200000.0
2009-03-03 05:11:00,0.8961,0.8963,0.89605,0.8961,39600000.0
2009-03-03 05:12:00,0.89615,0.89625,0.8958,0.8959,34600000.0
2009-03-03 05:13:00,0.89595,0.8961,0.89585,0.896,13400000.0
2009-03-03 05:14:00,0.896,0.8961,0.896,0.896,5000000.0
2009-03-03 05:15:00,0.896,0.896,0.89575,0.8959,27800000.0
2009-03-03 05:16:00,0.8959,0.89595,0.8957,0.89585,29600000.0
2009-03-03 05:17:00,0.8959,0.8961,0.8957,0.89595,78000000.0
2009-03-03 05:18:00,0.89585,0.8961,0.89585,0.89605,44000000.0
2009-03-03 05:19:00,0.89605,0.8962,0.89585,0.89605,76600000.0
2009-03-03 05:20:00,0.89605,0.89605,0.89585,0.89595,31400000.0
2009-03-03 05:21:00,0.89595,0.89595,0.8957,0.89575,89600000.0
2009-03-03 05:22:00,0.8958,0.8958,0.89555,0.8957,96000000.0
2009-03-03 05:23:00,0.8957,0.8959,0.8954,0.8959,109800000.0
2009-03-03 05:24:00,0.8958,0.89585,0.89565,0.8957,62800000.0
2009-03-03 05:25:00,0.8957,0.89575,0.89545,0.89545,46400000.0
2009-03-03 05:26:00,0.8955,0.8957,0.8954,0.8957,73400000.0
2009-03-03 05:27:00,0.8956,0.8958,0.8956,0.8957,63200000.0
2009-03-03 05:28:00,0.8958,0.89585,0.89575,0.89575,14000000.0
2009-03-03 05:29:00,0.89575,0.896,0.89565,0.8959,155600000.0
2009-03-03 05:30:00,0.8959,0.89615,0.8956,0.89595,221600000.0
2009-03-03 05:31:00,0.89595,0.8961,0.89535,0.896,313000000.0
2009-03-03 05:32:00,0.89605,0.8961,0.8958,0.8961,156400000.0
2009-03-03 05:33:00,0.8961,0.89625,0.89575,0.8959,243200001.0
2009-03-03 05:34:00,0.8958,0.89595,0.89545,0.89575,153000000.0
2009-03-03 05:35:00,0.89575,0.89595,0.89525,0.8959,247200002.0
2009-03-03 05:36:00,0.8958,0.896,0.8957,0.89575,94600000.0
2009-03-03 05:37:00,0.8958,0.89615,0.89525,0.8959,74600000.0
2009-03-03 05:38:00,0.8958,0.89585,0.89555,0.8957,31600000.0
2009-03-03 05:39:00,0.8958,0.89585,0.89555,0.89565,60800000.0
2009-03-03 05:40:00,0.8957,0.8958,0.89525,0.8956,112800000.0
2009-03-03 05:41:00,0.89565,0.89565,0.8952,0.8954,129100000.0
2009-03-03 05:42:00,0.8954,0.8957,0.89525,0.8956,108600000.0
2009-03-03 05:43:00,0.8956,0.8956,0.89505,0.89555,189400001.0
2009-03-03 05:44:00,0.89555,0.89565,0.89525,0.8953,113600000.0
2009-03-03 05:45:00,0.8953,0.8955,0.89525,0.8954,59800000.0
2009-03-03 05:46:00,0.8955,0.89555,0.89525,0.8955,195800000.0
2009-03-03 05:47:00,0.89535,0.8956,0.89525,0.8954,189600002.0
2009-03-03 05:48:00,0.89545,0.8955,0.89535,0.8954,55400000.0
2009-03-03 05:49:00,0.8954,0.8955,0.89525,0.8953,185000001.0
2009-03-03 05:50:00,0.8953,0.8954,0.89525,0.89535,49000000.0
2009-03-03 05:51:00,0.89535,0.89565,0.89535,0.8955,56200000.0
2009-03-03 05:52:00,0.89545,0.8957,0.89545,0.8956,68200000.0
2009-03-03 05:53:00,0.89565,0.89605,0.89555,0.89605,79400000.0
2009-03-03 05:54:00,0.8961,0.8963,0.8956,0.89565,128400000.0
2009-03-03 05:55:00,0.8957,0.89605,0.89515,0.8953,207000000.0
2009-03-03 05:56:00,0.89485,0.8953,0.89475,0.8952,170600000.0
2009-03-03 05:57:00,0.89525,0.8956,0.89515,0.89545,109200000.0
2009-03-03 05:58:00,0.8955,0.8955,0.89495,0.89495,71700000.0
2009-03-03 05:59:00,0.895,0.8955,0.8949,0.89515,130400001.0
2009-03-03 06:00:00,0.89515,0.8954,0.8951,0.8954,184000000.0
2009-03-03 06:01:00,0.8954,0.89545,0.89525,0.8953,284000000.0
2009-03-03 06:02:00,0.8954,0.89545,0.8953,0.89535,103600000.0
2009-03-03 06:03:00,0.8954,0.89555,0.89535,0.8955,91000000.0
2009-03-03 06:04:00,0.8955,0.89565,0.89545,0.89545,71800000.0
2009-03-03 06:05:00,0.89565,0.8958,0.8954,0.89555,103800000.0
2009-03-03 06:06:00,0.8956,0.89625,0.89555,0.8958,139200000.0
2009-03-03 06:07:00,0.8959,0.8961,0.89535,0.89545,87600000.0
2009-03-03 06:08:00,0.8953,0.89545,0.89505,0.89515,61800000.0
2009-03-03 06:09:00,0.895,0.8954,0.895,0.89535,27000000.0
2009-03-03 06:10:00,0.89525,0.8954,0.8952,0.8954,41400000.0
2009-03-03 06:11:00,0.8954,0.8954,0.8953,0.8953,25000000.0
2009-03-03 06:12:00,0.8952,0.89535,0.8952,0.89525,139400000.0
2009-03-03 06:13:00,0.89525,0.8956,0.89505,0.8956,190500000.0
2009-03-03 06:14:00,0.8955,0.8962,0.8954,0.8962,157000000.0
2009-03-03 06:15:00,0.8962,0.8962,0.8959,0.8961,52200000.0
2009-03-03 06:16:00,0.8961,0.8961,0.8955,0.89585,164000000.0
2009-03-03 06:17:00,0.89585,0.896,0.8956,0.896,96900000.0
2009-03-03 06:18:00,0.89585,0.896,0.8957,0.8958,58000000.0
2009-03-03 06:19:00,0.8958,0.89615,0.8956,0.8957,95600000.0
2009-03-03 06:20:00,0.8957,0.89595,0.8956,0.8957,44600000.0
2009-03-03 06:21:00,0.8957,0.8959,0.8957,0.8959,22000000.0
2009-03-03 06:22:00,0.8958,0.89605,0.8955,0.89585,219400000.0
2009-03-03 06:23:00,0.89575,0.89595,0.8955,0.8958,251000000.0
2009-03-03 06:24:00,0.8959,0.896,0.89575,0.89575,47800000.0
2009-03-03 06:25:00,0.89565,0.89565,0.8952,0.8955,36000000.0
2009-03-03 06:26:00,0.89555,0.89585,0.89555,0.8957,28000000.0
2009-03-03 06:27:00,0.8957,0.89605,0.89555,0.89605,32200000.0
2009-03-03 06:28:00,0.89605,0.8963,0.89585,0.89615,47000000.0
2009-03-03 06:29:00,0.89615,0.89615,0.89585,0.8959,23000000.0
2009-03-03 06:30:00,0.89605,0.89605,0.8958,0.8958,19400000.0
2009-03-03 06:31:00,0.8959,0.8961,0.8958,0.8961,64400000.0
2009-03-03 06:32:00,0.8961,0.8962,0.896,0.89605,18600000.0
2009-03-03 06:33:00,0.89605,0.89605,0.8958,0.89585,52800000.0
2009-03-03 06:34:00,0.8959,0.8959,0.8958,0.8959,49200000.0
2009-03-03 06:35:00,0.8958,0.89595,0.8958,0.89585,52000000.0
2009-03-03 06:36:00,0.89585,0.89615,0.89585,0.8961,69800000.0
2009-03-03 06:37:00,0.89615,0.8965,0.8961,0.89625,45400000.0
2009-03-03 06:38:00,0.8963,0.89645,0.89615,0.8963,70000000.0
2009-03-03 06:39:00,0.8962,0.8965,0.89585,0.8961,89400000.0
2009-03-03 06:40:00,0.8961,0.89625,0.8958,0.89595,112600000.0
2009-03-03 06:41:00,0.896,0.89605,0.8953,0.8954,110200000.0
2009-03-03 06:42:00,0.8954,0.8957,0.8953,0.89555,43200000.0
2009-03-03 06:43:00,0.8956,0.8957,0.89545,0.8956,29600000.0
2009-03-03 06:44:00,0.89565,0.8957,0.89545,0.89545,39600000.0
2009-03-03 06:45:00,0.89555,0.89555,0.89535,0.8955,82000000.0
2009-03-03 06:46:00,0.8954,0.8956,0.8954,0.8956,47400000.0
2009-03-03 06:47:00,0.8955,0.89555,0.8954,0.8954,65600000.0
2009-03-03 06:48:00,0.8955,0.8955,0.89535,0.8954,171800000.0
2009-03-03 06:49:00,0.8955,0.8955,0.8954,0.8954,90600000.0
2009-03-03 06:50:00,0.8954,0.8955,0.8954,0.89545,32200000.0
2009-03-03 06:51:00,0.89545,0.89545,0.89535,0.89545,62400000.0
2009-03-03 06:52:00,0.89545,0.89545,0.89535,0.8954,115400000.0
2009-03-03 06:53:00,0.89545,0.89545,0.89535,0.89545,43800000.0
2009-03-03 06:54:00,0.89545,0.89545,0.89545,0.89545,24000000.0
2009-03-03 06:55:00,0.89545,0.8955,0.89535,0.89545,65400000.0
2009-03-03 06:56:00,0.89545,0.8955,0.8954,0.89545,186200000.0
2009-03-03 06:57:00,0.89545,0.8955,0.8954,0.89545,85200000.0
2009-03-03 06:58:00,0.89545,0.89545,0.89545,0.89545,3000000.0
2009-03-03 06:59:00,0.89535,0.89545,0.89535,0.89535,180000000.0
2009-03-03 07:00:00,0.8954,0.89545,0.89535,0.8954,37200000.0
2009-03-03 07:01:00,0.8954,0.89545,0.8954,0.89545,48600000.0
2009-03-03 07:02:00,0.89535,0.89545,0.89535,0.89535,175800000.0
2009-03-03 07:03:00,0.89545,0.89545,0.89535,0.89535,15400000.0
2009-03-03 07:04:00,0.8954,0.89545,0.89535,0.8954,112400000.0
2009-03-03 07:05:00,0.8954,0.8954,0.8954,0.8954,22400000.0
2009-03-03 07:06:00,0.8954,0.89545,0.8954,0.89545,129600000.0
2009-03-03 07:07:00,0.89545,0.8955,0.89535,0.8954,106600000.0
2009-03-03 07:08:00,0.8954,0.89545,0.89535,0.89545,110200000.0
2009-03-03 07:09:00,0.89545,0.89545,0.89535,0.89545,63400000.0
2009-03-03 07:10:00,0.89545,0.89555,0.89535,0.89535,140000000.0
2009-03-03 07:11:00,0.8954,0.89555,0.89535,0.89555,108000000.0
2009-03-03 07:12:00,0.89555,0.8957,0.89535,0.89545,47200000.0
2009-03-03 07:13:00,0.8955,0.89555,0.8954,0.89545,225800000.0
2009-03-03 07:14:00,0.89555,0.8956,0.8954,0.8956,104000000.0
2009-03-03 07:15:00,0.8956,0.89575,0.8956,0.89575,40400000.0
2009-03-03 07:16:00,0.8958,0.8958,0.89565,0.8958,65600000.0
2009-03-03 07:17:00,0.8958,0.8958,0.8954,0.89565,129000000.0
2009-03-03 07:18:00,0.89565,0.89575,0.8955,0.89575,42400000.0
2009-03-03 07:19:00,0.89565,0.8957,0.8955,0.89555,44000000.0
2009-03-03 07:20:00,0.89545,0.89555,0.8954,0.89545,41800000.0
2009-03-03 07:21:00,0.8955,0.8956,0.8953,0.8956,140599999.0
2009-03-03 07:22:00,0.89545,0.8957,0.89545,0.8956,48000000.0
2009-03-03 07:23:00,0.8954,0.89565,0.8954,0.89555,30400000.0
2009-03-03 07:24:00,0.8956,0.8957,0.8955,0.8957,26400000.0
2009-03-03 07:25:00,0.8956,0.89565,0.89555,0.89565,5000000.0
2009-03-03 07:26:00,0.89565,0.89575,0.89555,0.89575,14800000.0
2009-03-03 07:27:00,0.89575,0.89575,0.89565,0.89575,37000000.0
2009-03-03 07:28:00,0.8958,0.8958,0.8957,0.8957,17400000.0
2009-03-03 07:29:00,0.8956,0.89565,0.89545,0.8955,82600000.0
2009-03-03 07:30:00,0.8955,0.89555,0.89545,0.89555,29200000.0
2009-03-03 07:31:00,0.89555,0.89555,0.89515,0.89555,76400000.0
2009-03-03 07:32:00,0.89555,0.89555,0.8952,0.8953,73000000.0
2009-03-03 07:33:00,0.8952,0.8959,0.8952,0.8957,135400000.0
2009-03-03 07:34:00,0.89595,0.896,0.8958,0.8959,64400000.0
2009-03-03 07:35:00,0.8959,0.8961,0.89575,0.8961,186800000.0
2009-03-03 07:36:00,0.89615,0.89615,0.8959,0.89605,93800000.0
2009-03-03 07:37:00,0.89595,0.89635,0.89595,0.8961,64600000.0
2009-03-03 07:38:00,0.89615,0.8962,0.896,0.8961,44800000.0
2009-03-03 07:39:00,0.8961,0.8962,0.89605,0.89615,72000000.0
2009-03-03 07:40:00,0.89615,0.8962,0.896,0.8961,55600000.0
2009-03-03 07:41:00,0.8961,0.89615,0.896,0.8961,27000000.0
2009-03-03 07:42:00,0.8961,0.89615,0.8958,0.8958,77600000.0
2009-03-03 07:43:00,0.89585,0.89595,0.89565,0.89575,30200000.0
2009-03-03 07:44:00,0.89575,0.89575,0.89565,0.89575,3000000.0
2009-03-03 07:45:00,0.8958,0.89605,0.89575,0.8959,35200000.0
2009-03-03 07:46:00,0.89575,0.896,0.8957,0.8958,53800000.0
2009-03-03 07:47:00,0.8959,0.8959,0.8953,0.89565,44700000.0
2009-03-03 07:48:00,0.89575,0.89615,0.8953,0.89615,86500000.0
2009-03-03 07:49:00,0.8962,0.89625,0.89595,0.89595,40400000.0
2009-03-03 07:50:00,0.896,0.896,0.89535,0.8955,107200000.0
2009-03-03 07:51:00,0.8956,0.89585,0.8955,0.89575,20600000.0
2009-03-03 07:52:00,0.8958,0.8961,0.89575,0.89605,61400000.0
2009-03-03 07:53:00,0.89605,0.8967,0.89595,0.8962,50200000.0
2009-03-03 07:54:00,0.8962,0.8964,0.896,0.8961,40000000.0
2009-03-03 07:55:00,0.89625,0.89625,0.8959,0.89605,38600000.0
2009-03-03 07:56:00,0.89605,0.89615,0.89585,0.89605,38400000.0
2009-03-03 07:57:00,0.8961,0.8961,0.89565,0.8958,52200000.0
2009-03-03 07:58:00,0.8957,0.8958,0.8957,0.8958,4000000.0
2009-03-03 07:59:00,0.8958,0.8959,0.8956,0.89575,23600000.0
2009-03-03 08:00:00,0.89565,0.89575,0.8956,0.89575,38600000.0
2009-03-03 08:01:00,0.89575,0.89575,0.8956,0.8957,17400000.0
2009-03-03 08:02:00,0.8957,0.89575,0.89565,0.8957,18200000.0
2009-03-03 08:03:00,0.8957,0.89575,0.89565,0.89575,21000000.0
2009-03-03 08:04:00,0.89565,0.896,0.8952,0.89525,187000000.0
2009-03-03 08:05:00,0.89525,0.89565,0.89505,0.8953,203100000.0
2009-03-03 08:06:00,0.89535,0.8956,0.895,0.89525,131800000.0
2009-03-03 08:07:00,0.89515,0.8955,0.89505,0.8953,113200000.0
2009-03-03 08:08:00,0.89535,0.89555,0.8949,0.8949,124200000.0
2009-03-03 08:09:00,0.8948,0.8949,0.89465,0.8949,379999998.0
2009-03-03 08:10:00,0.8949,0.8953,0.8948,0.89505,117600000.0
2009-03-03 08:11:00,0.89495,0.89525,0.8947,0.89495,270200000.0
2009-03-03 08:12:00,0.895,0.89525,0.8949,0.8951,204399999.0
2009-03-03 08:13:00,0.8951,0.89555,0.89495,0.89525,290100000.0
2009-03-03 08:14:00,0.89525,0.89575,0.8952,0.89575,207200000.0
2009-03-03 08:15:00,0.89565,0.8963,0.89565,0.8962,108100000.0
2009-03-03 08:16:00,0.89625,0.89625,0.89555,0.8957,157600000.0
2009-03-03 08:17:00,0.8958,0.8961,0.8957,0.896,60700000.0
2009-03-03 08:18:00,0.8959,0.8964,0.89585,0.8963,94800000.0
2009-03-03 08:19:00,0.8962,0.89625,0.8959,0.8961,144200000.0
2009-03-03 08:20:00,0.8961,0.89635,0.89585,0.89635,139400000.0
2009-03-03 08:21:00,0.89625,0.89685,0.89625,0.8968,116200000.0
2009-03-03 08:22:00,0.8968,0.8968,0.89645,0.89665,194800000.0
2009-03-03 08:23:00,0.89665,0.8967,0.89625,0.89635,151400000.0
2009-03-03 08:24:00,0.8964,0.89645,0.8963,0.8964,179599999.0
2009-03-03 08:25:00,0.8964,0.8964,0.89605,0.89635,303199998.0
2009-03-03 08:26:00,0.89635,0.89655,0.8962,0.89645,235400001.0
2009-03-03 08:27:00,0.8965,0.8967,0.8963,0.8964,91400000.0
2009-03-03 08:28:00,0.8963,0.8965,0.8962,0.89625,142000000.0
2009-03-03 08:29:00,0.8963,0.8966,0.8962,0.8964,164600000.0
2009-03-03 08:30:00,0.8964,0.8966,0.89625,0.89635,213000000.0
2009-03-03 08:31:00,0.8964,0.89655,0.8962,0.8965,113600000.0
2009-03-03 08:32:00,0.8964,0.8966,0.8963,0.8966,119200000.0
2009-03-03 08:33:00,0.8966,0.8968,0.8964,0.89655,123400000.0
2009-03-03 08:34:00,0.89665,0.89665,0.8961,0.8962,238799999.0
2009-03-03 08:35:00,0.89635,0.8966,0.89625,0.89655,58600000.0
2009-03-03 08:36:00,0.8964,0.89645,0.8959,0.8963,63200000.0
2009-03-03 08:37:00,0.8963,0.8965,0.89615,0.89635,44800000.0
2009-03-03 08:38:00,0.8964,0.8964,0.896,0.8961,63000000.0
2009-03-03 08:39:00,0.8961,0.8961,0.8955,0.89595,74400000.0
2009-03-03 08:40:00,0.89605,0.8962,0.8959,0.89615,87000000.0
2009-03-03 08:41:00,0.89615,0.8962,0.8961,0.89615,47200000.0
2009-03-03 08:42:00,0.89615,0.89615,0.89575,0.89615,46000000.0
2009-03-03 08:43:00,0.89615,0.8963,0.89605,0.8961,74600000.0
2009-03-03 08:44:00,0.896,0.89605,0.8958,0.89595,81800000.0
2009-03-03 08:45:00,0.89585,0.896,0.8958,0.8959,99600000.0
2009-03-03 08:46:00,0.89595,0.89615,0.89565,0.89575,133400000.0
2009-03-03 08:47:00,0.89565,0.89595,0.8956,0.89565,101200000.0
2009-03-03 08:48:00,0.89565,0.8958,0.89545,0.8956,65000000.0
2009-03-03 08:49:00,0.8955,0.8958,0.8955,0.8957,103800000.0
2009-03-03 08:50:00,0.8958,0.8961,0.89565,0.8961,102200000.0
2009-03-03 08:51:00,0.8961,0.8961,0.8958,0.89605,155200000.0
2009-03-03 08:52:00,0.89605,0.8963,0.89595,0.896,178600001.0
2009-03-03 08:53:00,0.8961,0.8962,0.89595,0.89605,210400000.0
2009-03-03 08:54:00,0.89605,0.8965,0.89605,0.89635,93400000.0
2009-03-03 08:55:00,0.8964,0.8965,0.89615,0.8965,110200000.0
2009-03-03 08:56:00,0.8964,0.8965,0.8962,0.8963,48000000.0
2009-03-03 08:57:00,0.8963,0.8963,0.89535,0.8957,118900000.0
2009-03-03 08:58:00,0.8957,0.89615,0.8957,0.89605,83200000.0
2009-03-03 08:59:00,0.89605,0.8961,0.896,0.8961,43100000.0
2009-03-03 09:00:00,0.8961,0.89615,0.8959,0.896,331000000.0
2009-03-03 09:01:00,0.896,0.89615,0.89595,0.89595,268600000.0
2009-03-03 09:02:00,0.896,0.8961,0.8958,0.8961,117800000.0
2009-03-03 09:03:00,0.8961,0.89625,0.89565,0.89565,107600000.0
2009-03-03 09:04:00,0.89565,0.8958,0.89545,0.89565,123200000.0
2009-03-03 09:05:00,0.89575,0.89625,0.89565,0.89625,216400000.0
2009-03-03 09:06:00,0.89625,0.8966,0.89625,0.89645,231800001.0
2009-03-03 09:07:00,0.89645,0.89665,0.8964,0.8966,222100000.0
2009-03-03 09:08:00,0.89665,0.89685,0.8966,0.89685,102000000.0
2009-03-03 09:09:00,0.89685,0.89705,0.8968,0.89695,108200000.0
2009-03-03 09:10:00,0.897,0.897,0.89655,0.89655,215200000.0
2009-03-03 09:11:00,0.89655,0.8967,0.89605,0.89605,167200000.0
2009-03-03 09:12:00,0.89605,0.8962,0.89595,0.8962,135400000.0
2009-03-03 09:13:00,0.89615,0.8962,0.89605,0.8961,165800000.0
2009-03-03 09:14:00,0.89615,0.8962,0.8961,0.89615,293200000.0
2009-03-03 09:15:00,0.89615,0.8966,0.89585,0.8966,271600000.0
2009-03-03 09:16:00,0.8966,0.89695,0.89645,0.89685,331599999.0
2009-03-03 09:17:00,0.8969,0.89695,0.89675,0.89685,198800000.0
2009-03-03 09:18:00,0.89685,0.89685,0.8965,0.8966,60200000.0
2009-03-03 09:19:00,0.8966,0.89665,0.8964,0.89665,54000000.0
2009-03-03 09:20:00,0.8966,0.89695,0.8966,0.8969,95400000.0
2009-03-03 09:21:00,0.8969,0.89715,0.8969,0.89705,188200000.0
2009-03-03 09:22:00,0.89705,0.8974,0.897,0.8972,169400000.0
2009-03-03 09:23:00,0.89725,0.8974,0.89695,0.89695,194200000.0
2009-03-03 09:24:00,0.897,0.89725,0.89695,0.8971,101600000.0
2009-03-03 09:25:00,0.8971,0.89725,0.897,0.89725,185400000.0
2009-03-03 09:26:00,0.89725,0.89815,0.8972,0.89795,247600000.0
2009-03-03 09:27:00,0.898,0.89865,0.8979,0.89835,172600000.0
2009-03-03 09:28:00,0.89835,0.8986,0.898,0.89805,318400000.0
2009-03-03 09:29:00,0.8981,0.89825,0.898,0.8981,428000000.0
2009-03-03 09:30:00,0.89815,0.89815,0.89765,0.8979,298000000.0
2009-03-03 09:31:00,0.8979,0.8981,0.89785,0.89805,164900000.0
2009-03-03 09:32:00,0.89805,0.89815,0.89785,0.898,352600001.0
2009-03-03 09:33:00,0.898,0.898,0.8977,0.8977,227800000.0
2009-03-03 09:34:00,0.89775,0.89775,0.8977,0.8977,156200000.0
2009-03-03 09:35:00,0.8977,0.898,0.8977,0.8978,174900000.0
2009-03-03 09:36:00,0.8978,0.898,0.8978,0.8978,342000000.0
2009-03-03 09:37:00,0.89785,0.89785,0.8977,0.8978,215800000.0
2009-03-03 09:38:00,0.89775,0.8978,0.8976,0.89775,114600000.0
2009-03-03 09:39:00,0.8977,0.89805,0.8976,0.89795,180200000.0
2009-03-03 09:40:00,0.89795,0.898,0.89765,0.8977,230800000.0
2009-03-03 09:41:00,0.89775,0.89795,0.8976,0.89775,166000000.0
2009-03-03 09:42:00,0.89775,0.8979,0.89765,0.8978,187200000.0
2009-03-03 09:43:00,0.8978,0.89805,0.8976,0.89765,266000000.0
2009-03-03 09:44:00,0.89765,0.89775,0.8976,0.8977,251000000.0
2009-03-03 09:45:00,0.8977,0.89785,0.8976,0.89765,74400000.0
2009-03-03 09:46:00,0.89765,0.89765,0.89755,0.89765,67200000.0
2009-03-03 09:47:00,0.8976,0.8976,0.8973,0.89755,160800000.0
2009-03-03 09:48:00,0.89755,0.8976,0.8973,0.8976,421200000.0
2009-03-03 09:49:00,0.8976,0.89765,0.89645,0.8969,392200000.0
2009-03-03 09:50:00,0.8969,0.89705,0.8968,0.897,408400000.0
2009-03-03 09:51:00,0.897,0.8972,0.8968,0.89685,212800000.0
2009-03-03 09:52:00,0.8968,0.897,0.8961,0.8962,532100000.0
2009-03-03 09:53:00,0.89615,0.8967,0.89615,0.8967,385800000.0
2009-03-03 09:54:00,0.8967,0.897,0.89665,0.89685,235200000.0
2009-03-03 09:55:00,0.89685,0.89695,0.89685,0.89685,163800000.0
2009-03-03 09:56:00,0.89685,0.8972,0.89675,0.8969,272000000.0
2009-03-03 09:57:00,0.8969,0.8969,0.89645,0.8966,410600000.0
2009-03-03 09:58:00,0.8966,0.8968,0.89655,0.8967,228000000.0
2009-03-03 09:59:00,0.8967,0.89685,0.89645,0.8968,263200000.0
2009-03-03 10:00:00,0.8968,0.8969,0.8965,0.8967,127800000.0
2009-03-03 10:01:00,0.8967,0.897,0.8965,0.8968,282600000.0
2009-03-03 10:02:00,0.8968,0.89715,0.89675,0.8968,303000000.0
2009-03-03 10:03:00,0.89675,0.89685,0.89675,0.8968,185400000.0
2009-03-03 10:04:00,0.89675,0.89685,0.89675,0.8968,325400000.0
2009-03-03 10:05:00,0.8968,0.8971,0.89675,0.897,189300000.0
2009-03-03 10:06:00,0.897,0.8971,0.89655,0.89655,190199999.0
2009-03-03 10:07:00,0.8966,0.89685,0.89645,0.89685,244900000.0
2009-03-03 10:08:00,0.8969,0.89695,0.8968,0.89685,122000000.0
2009-03-03 10:09:00,0.89685,0.8973,0.8968,0.89705,235600000.0
2009-03-03 10:10:00,0.89705,0.8975,0.89705,0.89735,146400000.0
2009-03-03 10:11:00,0.89735,0.89745,0.8973,0.89745,79000000.0
2009-03-03 10:12:00,0.89745,0.8977,0.8973,0.8974,160100000.0
2009-03-03 10:13:00,0.8974,0.8976,0.8973,0.8974,112200000.0
2009-03-03 10:14:00,0.8974,0.8975,0.89725,0.89735,108800000.0
2009-03-03 10:15:00,0.89735,0.8978,0.8973,0.8975,91600000.0
2009-03-03 10:16:00,0.8975,0.8979,0.8975,0.8979,150600000.0
2009-03-03 10:17:00,0.89785,0.89785,0.89735,0.89745,199600000.0
2009-03-03 10:18:00,0.89745,0.8976,0.8972,0.89735,153400000.0
2009-03-03 10:19:00,0.89735,0.89755,0.8973,0.8973,103200000.0
2009-03-03 10:20:00,0.8973,0.89735,0.89685,0.89725,150000000.0
2009-03-03 10:21:00,0.89725,0.89745,0.89705,0.8971,123200000.0
2009-03-03 10:22:00,0.8971,0.89715,0.89695,0.89705,80800000.0
2009-03-03 10:23:00,0.89705,0.89705,0.89675,0.89685,86800000.0
2009-03-03 10:24:00,0.89685,0.8969,0.89645,0.8965,121100000.0
2009-03-03 10:25:00,0.8965,0.89655,0.89645,0.8965,71600000.0
2009-03-03 10:26:00,0.8965,0.89665,0.89645,0.8966,52800000.0
2009-03-03 10:27:00,0.89655,0.89655,0.8955,0.89565,296500000.0
2009-03-03 10:28:00,0.89565,0.89605,0.89555,0.896,357199999.0
2009-03-03 10:29:00,0.896,0.8964,0.896,0.89625,227800000.0
2009-03-03 10:30:00,0.89625,0.8963,0.89615,0.8962,129400000.0
2009-03-03 10:31:00,0.89615,0.8963,0.8958,0.89595,149200000.0
2009-03-03 10:32:00,0.8959,0.89595,0.89575,0.89585,120000000.0
2009-03-03 10:33:00,0.89585,0.89615,0.8958,0.896,269000000.0
2009-03-03 10:34:00,0.896,0.89635,0.896,0.89615,273000000.0
2009-03-03 10:35:00,0.89615,0.89625,0.89605,0.89615,132100000.0
2009-03-03 10:36:00,0.89615,0.89625,0.89605,0.89625,121400000.0
2009-03-03 10:37:00,0.89615,0.89635,0.89615,0.89625,185000000.0
2009-03-03 10:38:00,0.8963,0.89635,0.8961,0.8963,331300000.0
2009-03-03 10:39:00,0.8963,0.89635,0.8961,0.8961,102800000.0
2009-03-03 10:40:00,0.89615,0.8962,0.896,0.8961,223800000.0
2009-03-03 10:41:00,0.8961,0.89625,0.89605,0.89615,148800000.0
2009-03-03 10:42:00,0.89615,0.89615,0.89595,0.896,195200000.0
2009-03-03 10:43:00,0.896,0.8963,0.896,0.8961,163800000.0
2009-03-03 10:44:00,0.8961,0.89615,0.89565,0.8958,119600000.0
2009-03-03 10:45:00,0.89575,0.89575,0.89555,0.89565,150500000.0
2009-03-03 10:46:00,0.89565,0.89575,0.89555,0.8956,143399999.0
2009-03-03 10:47:00,0.89565,0.89565,0.89485,0.8949,397400002.0
2009-03-03 10:48:00,0.8948,0.89525,0.89475,0.8949,560400002.0
2009-03-03 10:49:00,0.8949,0.89505,0.8947,0.8948,383400002.0
2009-03-03 10:50:00,0.8948,0.89505,0.8947,0.895,306800003.0
2009-03-03 10:51:00,0.8949,0.8949,0.8947,0.8949,312899999.0
2009-03-03 10:52:00,0.8948,0.8951,0.8948,0.8951,270399999.0
2009-03-03 10:53:00,0.8951,0.89525,0.89495,0.89525,141600001.0
2009-03-03 10:54:00,0.8953,0.89555,0.8953,0.89555,185300000.0
2009-03-03 10:55:00,0.89555,0.8963,0.89555,0.89565,405400000.0
2009-03-03 10:56:00,0.89565,0.8962,0.89565,0.89605,366400000.0
2009-03-03 10:57:00,0.89605,0.89615,0.8957,0.8961,261800000.0
2009-03-03 10:58:00,0.8961,0.89615,0.89585,0.89595,335800000.0
2009-03-03 10:59:00,0.896,0.8963,0.8959,0.8963,198800000.0
2009-03-03 11:00:00,0.8963,0.8965,0.89625,0.89645,274800000.0
2009-03-03 11:01:00,0.8965,0.8968,0.8964,0.8968,291400001.0
2009-03-03 11:02:00,0.8968,0.89705,0.8967,0.89695,308200001.0
2009-03-03 11:03:00,0.897,0.8971,0.8968,0.897,290199999.0
2009-03-03 11:04:00,0.897,0.89705,0.89655,0.8966,345200000.0
2009-03-03 11:05:00,0.8966,0.89665,0.8965,0.8966,266600004.0
2009-03-03 11:06:00,0.8966,0.8966,0.8963,0.89635,204400000.0
2009-03-03 11:07:00,0.89635,0.89645,0.89625,0.8963,358200003.0
2009-03-03 11:08:00,0.8963,0.89645,0.8963,0.8964,306999999.0
2009-03-03 11:09:00,0.8964,0.89645,0.89625,0.8963,136600000.0
2009-03-03 11:10:00,0.89625,0.8963,0.8961,0.89625,252500001.0
2009-03-03 11:11:00,0.89625,0.8964,0.8962,0.8964,267000001.0
2009-03-03 11:12:00,0.8964,0.89645,0.89635,0.8964,306999999.0
2009-03-03 11:13:00,0.8964,0.8969,0.8964,0.8967,260999998.0
2009-03-03 11:14:00,0.8966,0.89675,0.8965,0.89655,168600000.0
2009-03-03 11:15:00,0.89655,0.89655,0.89615,0.8963,276000000.0
2009-03-03 11:16:00,0.8963,0.89635,0.89605,0.89615,300599999.0
2009-03-03 11:17:00,0.89615,0.89615,0.89605,0.8961,177600002.0
2009-03-03 11:18:00,0.8961,0.89655,0.89605,0.8965,169300000.0
2009-03-03 11:19:00,0.8964,0.8966,0.8964,0.8966,464999997.0
2009-03-03 11:20:00,0.8966,0.8968,0.89655,0.8968,263800000.0
2009-03-03 11:21:00,0.8968,0.8969,0.8967,0.89685,586400001.0
2009-03-03 11:22:00,0.89685,0.89805,0.8968,0.89755,563700000.0
2009-03-03 11:23:00,0.89755,0.8979,0.8974,0.89745,227800000.0
2009-03-03 11:24:00,0.8975,0.89765,0.89735,0.89765,227600000.0
2009-03-03 11:25:00,0.89765,0.8978,0.89735,0.89755,254400000.0
2009-03-03 11:26:00,0.89745,0.89755,0.89725,0.89745,228800000.0
2009-03-03 11:27:00,0.89735,0.8978,0.8972,0.8976,461999999.0
2009-03-03 11:28:00,0.8976,0.8977,0.89715,0.8972,228400000.0
2009-03-03 11:29:00,0.89725,0.89755,0.8971,0.8975,260200000.0
2009-03-03 11:30:00,0.8975,0.89765,0.89725,0.8973,223800002.0
2009-03-03 11:31:00,0.8973,0.89755,0.89725,0.8974,237000000.0
2009-03-03 11:32:00,0.89745,0.89775,0.8974,0.89775,155400000.0
2009-03-03 11:33:00,0.89775,0.89815,0.8977,0.8981,112000000.0
2009-03-03 11:34:00,0.8981,0.8981,0.8979,0.89795,85200000.0
2009-03-03 11:35:00,0.89795,0.898,0.8978,0.89785,58000000.0
2009-03-03 11:36:00,0.89785,0.89805,0.89785,0.898,112000000.0
2009-03-03 11:37:00,0.89795,0.898,0.8976,0.89765,178000000.0
2009-03-03 11:38:00,0.8977,0.89775,0.8976,0.8977,113400000.0
2009-03-03 11:39:00,0.8977,0.8978,0.8976,0.8977,92600000.0
2009-03-03 11:40:00,0.8977,0.8978,0.8976,0.8978,144200000.0
2009-03-03 11:41:00,0.8978,0.89845,0.8978,0.89845,143700000.0
2009-03-03 11:42:00,0.89835,0.8984,0.8979,0.89795,126000000.0
2009-03-03 11:43:00,0.89795,0.898,0.89725,0.89725,285000000.0
2009-03-03 11:44:00,0.89725,0.89745,0.89705,0.89705,222800000.0
2009-03-03 11:45:00,0.8971,0.8973,0.89685,0.897,152600000.0
2009-03-03 11:46:00,0.897,0.89725,0.89685,0.89685,172800000.0
2009-03-03 11:47:00,0.89685,0.89695,0.8967,0.8967,192000000.0
2009-03-03 11:48:00,0.89675,0.8968,0.89655,0.8966,136400000.0
2009-03-03 11:49:00,0.8966,0.8967,0.896,0.89615,256800000.0
2009-03-03 11:50:00,0.89605,0.8961,0.8957,0.89585,263000000.0
2009-03-03 11:51:00,0.89585,0.89595,0.89575,0.89585,168800000.0
2009-03-03 11:52:00,0.8959,0.89605,0.8958,0.896,118800000.0
2009-03-03 11:53:00,0.896,0.89605,0.89585,0.8959,131600000.0
2009-03-03 11:54:00,0.89595,0.89615,0.89595,0.896,181400000.0
2009-03-03 11:55:00,0.89605,0.89635,0.89595,0.89605,159000000.0
2009-03-03 11:56:00,0.89605,0.8962,0.896,0.89615,222200000.0
2009-03-03 11:57:00,0.89615,0.8964,0.89615,0.89615,309000000.0
2009-03-03 11:58:00,0.8961,0.89645,0.8961,0.89635,263200000.0
2009-03-03 11:59:00,0.89635,0.8971,0.89635,0.8969,208200000.0
2009-03-03 12:00:00,0.8969,0.8969,0.8961,0.89625,261600000.0
2009-03-03 12:01:00,0.89625,0.89635,0.896,0.89625,345300001.0
2009-03-03 12:02:00,0.8962,0.8966,0.89575,0.8958,337500000.0
2009-03-03 12:03:00,0.8959,0.8961,0.8959,0.89595,248800000.0
2009-03-03 12:04:00,0.89595,0.8963,0.89595,0.8962,240800000.0
2009-03-03 12:05:00,0.8962,0.8962,0.8952,0.89525,238800000.0
2009-03-03 12:06:00,0.89525,0.89555,0.89525,0.89555,162000000.0
2009-03-03 12:07:00,0.89565,0.8965,0.89545,0.8964,239400000.0
2009-03-03 12:08:00,0.89635,0.89645,0.89605,0.89615,379800000.0
2009-03-03 12:09:00,0.8963,0.8965,0.8963,0.89635,176600000.0
2009-03-03 12:10:00,0.89635,0.89635,0.8959,0.8961,142100000.0
2009-03-03 12:11:00,0.8961,0.8961,0.8961,0.8961,39000000.0
2009-03-03 12:12:00,0.89605,0.8961,0.8958,0.89595,119200000.0
2009-03-03 12:13:00,0.8961,0.8962,0.89595,0.89595,215900000.0
2009-03-03 12:14:00,0.89595,0.89625,0.89595,0.89605,270800000.0
2009-03-03 12:15:00,0.89605,0.89605,0.8958,0.89585,182100000.0
2009-03-03 12:16:00,0.89585,0.896,0.8958,0.89595,83200000.0
2009-03-03 12:17:00,0.89595,0.8961,0.89595,0.89605,122700000.0
2009-03-03 12:18:00,0.89605,0.89605,0.8959,0.896,113900000.0
2009-03-03 12:19:00,0.896,0.896,0.8959,0.89595,129400000.0
2009-03-03 12:20:00,0.89595,0.896,0.8959,0.89595,106600000.0
2009-03-03 12:21:00,0.89595,0.89605,0.8959,0.896,102800000.0
2009-03-03 12:22:00,0.896,0.8965,0.896,0.89645,157400000.0
2009-03-03 12:23:00,0.89645,0.8967,0.8964,0.8965,285399999.0
2009-03-03 12:24:00,0.8965,0.89655,0.89635,0.8964,297100000.0
2009-03-03 12:25:00,0.8964,0.8964,0.89635,0.89635,228600000.0
2009-03-03 12:26:00,0.89635,0.89665,0.89635,0.89645,319900000.0
2009-03-03 12:27:00,0.89645,0.8969,0.8964,0.8967,279200000.0
2009-03-03 12:28:00,0.8967,0.8968,0.8964,0.89665,435200000.0
2009-03-03 12:29:00,0.8967,0.8969,0.8966,0.8966,328600000.0
2009-03-03 12:30:00,0.8966,0.8967,0.8963,0.89645,470600000.0
2009-03-03 12:31:00,0.8965,0.89655,0.89635,0.89635,277400000.0
2009-03-03 12:32:00,0.89635,0.89645,0.8963,0.8964,272000000.0
2009-03-03 12:33:00,0.89645,0.89645,0.89635,0.8964,175399999.0
2009-03-03 12:34:00,0.8964,0.89645,0.89635,0.8964,236200000.0
2009-03-03 12:35:00,0.89645,0.89655,0.8963,0.89635,270400000.0
2009-03-03 12:36:00,0.89635,0.89685,0.89635,0.89665,222600000.0
2009-03-03 12:37:00,0.89665,0.89665,0.8961,0.89635,248700000.0
2009-03-03 12:38:00,0.89635,0.8965,0.89615,0.89645,255200000.0
2009-03-03 12:39:00,0.89645,0.8967,0.89635,0.8966,340400000.0
2009-03-03 12:40:00,0.8966,0.89695,0.8965,0.89685,313600001.0
2009-03-03 12:41:00,0.89685,0.897,0.89685,0.8969,246200000.0
2009-03-03 12:42:00,0.8969,0.8971,0.89685,0.89695,245600000.0
2009-03-03 12:43:00,0.89695,0.89735,0.89695,0.89725,114600000.0
2009-03-03 12:44:00,0.8973,0.89785,0.8973,0.89775,373800000.0
2009-03-03 12:45:00,0.89775,0.8983,0.89775,0.8983,422400000.0
2009-03-03 12:46:00,0.8983,0.8987,0.8981,0.8982,384000000.0
2009-03-03 12:47:00,0.8982,0.89865,0.89815,0.8986,363200000.0
2009-03-03 12:48:00,0.8986,0.8993,0.8985,0.89925,398600000.0
2009-03-03 12:49:00,0.89925,0.89935,0.8991,0.8992,379400000.0
2009-03-03 12:50:00,0.8992,0.89965,0.8992,0.89935,460000000.0
2009-03-03 12:51:00,0.89935,0.8995,0.89935,0.89945,105000000.0
2009-03-03 12:52:00,0.89945,0.89945,0.899,0.89905,369800000.0
2009-03-03 12:53:00,0.89905,0.8993,0.899,0.8992,215600000.0
2009-03-03 12:54:00,0.8992,0.89925,0.8991,0.8992,107800000.0
2009-03-03 12:55:00,0.8992,0.8994,0.8992,0.89935,39000000.0
2009-03-03 12:56:00,0.8993,0.89935,0.8992,0.89925,123600000.0
2009-03-03 12:57:00,0.89925,0.8993,0.8987,0.89905,208500000.0
2009-03-03 12:58:00,0.89905,0.89905,0.8986,0.8987,156999999.0
2009-03-03 12:59:00,0.89875,0.89875,0.8985,0.8986,122400000.0
2009-03-03 13:00:00,0.8986,0.89885,0.8986,0.8987,114800000.0
2009-03-03 13:01:00,0.8987,0.8988,0.89855,0.89865,118200000.0
2009-03-03 13:02:00,0.89865,0.8988,0.89845,0.8986,234300000.0
2009-03-03 13:03:00,0.89865,0.89865,0.8984,0.8984,90000000.0
2009-03-03 13:04:00,0.8984,0.89845,0.8984,0.89845,21400000.0
2009-03-03 13:05:00,0.89845,0.8985,0.8984,0.8984,62300000.0
2009-03-03 13:06:00,0.8984,0.89845,0.89815,0.89815,67900000.0
2009-03-03 13:07:00,0.89815,0.8982,0.898,0.89805,106800000.0
2009-03-03 13:08:00,0.89805,0.89835,0.8979,0.8983,241400000.0
2009-03-03 13:09:00,0.8983,0.89845,0.89815,0.89815,132000000.0
2009-03-03 13:10:00,0.8982,0.89845,0.89815,0.89825,129400000.0
2009-03-03 13:11:00,0.89825,0.89845,0.89825,0.89835,88200000.0
2009-03-03 13:12:00,0.8983,0.89845,0.89825,0.8984,93400000.0
2009-03-03 13:13:00,0.8984,0.89845,0.8984,0.89845,33200000.0
2009-03-03 13:14:00,0.89845,0.89845,0.8982,0.89835,254600000.0
2009-03-03 13:15:00,0.89835,0.89835,0.89825,0.89825,39600000.0
2009-03-03 13:16:00,0.89835,0.89835,0.89815,0.8982,90100000.0
2009-03-03 13:17:00,0.8982,0.89845,0.8982,0.8984,169400000.0
2009-03-03 13:18:00,0.8984,0.8984,0.89825,0.89835,73700000.0
2009-03-03 13:19:00,0.8984,0.8985,0.89825,0.89845,113500000.0
2009-03-03 13:20:00,0.89845,0.89865,0.8984,0.8984,205000000.0
2009-03-03 13:21:00,0.8984,0.8985,0.89825,0.8983,116400000.0
2009-03-03 13:22:00,0.89825,0.89825,0.8982,0.8982,112200000.0
2009-03-03 13:23:00,0.8982,0.8982,0.8976,0.8976,373200000.0
2009-03-03 13:24:00,0.8976,0.89775,0.89735,0.8974,439800004.0
2009-03-03 13:25:00,0.8974,0.89745,0.8972,0.89725,208300001.0
2009-03-03 13:26:00,0.89725,0.8973,0.89715,0.89715,192300000.0
2009-03-03 13:27:00,0.89715,0.8972,0.897,0.89705,192000000.0
2009-03-03 13:28:00,0.89705,0.89725,0.897,0.89725,229500000.0
2009-03-03 13:29:00,0.89725,0.8973,0.89685,0.8969,505300000.0
2009-03-03 13:30:00,0.8969,0.89695,0.89665,0.8968,305500000.0
2009-03-03 13:31:00,0.8968,0.89775,0.8963,0.89645,438500000.0
2009-03-03 13:32:00,0.8965,0.8971,0.89645,0.89695,284300000.0
2009-03-03 13:33:00,0.89695,0.89715,0.89685,0.8969,251900000.0
2009-03-03 13:34:00,0.89685,0.8974,0.8968,0.89735,419800000.0
2009-03-03 13:35:00,0.89745,0.89905,0.8973,0.899,298200000.0
2009-03-03 13:36:00,0.89905,0.89915,0.8988,0.89905,337100000.0
2009-03-03 13:37:00,0.89905,0.89905,0.8988,0.89895,218300000.0
2009-03-03 13:38:00,0.89885,0.8989,0.8985,0.89865,199800000.0
2009-03-03 13:39:00,0.8987,0.8987,0.8985,0.8985,273800000.0
2009-03-03 13:40:00,0.8985,0.89865,0.89835,0.89845,290600000.0
2009-03-03 13:41:00,0.89845,0.8985,0.89785,0.898,489400000.0
2009-03-03 13:42:00,0.898,0.89845,0.898,0.89825,296600000.0
2009-03-03 13:43:00,0.89825,0.89875,0.8982,0.8987,455200000.0
2009-03-03 13:44:00,0.8987,0.8991,0.8986,0.8989,488100000.0
2009-03-03 13:45:00,0.8989,0.8989,0.8987,0.89875,366200000.0
2009-03-03 13:46:00,0.89875,0.8992,0.89875,0.8991,278200000.0
2009-03-03 13:47:00,0.8991,0.89945,0.8988,0.8993,351100000.0
2009-03-03 13:48:00,0.8993,0.8994,0.8988,0.8989,499600008.0
2009-03-03 13:49:00,0.8989,0.8989,0.89865,0.8987,442800000.0
2009-03-03 13:50:00,0.8987,0.8989,0.89865,0.89875,182200000.0
2009-03-03 13:51:00,0.8987,0.8988,0.89855,0.89865,94000000.0
2009-03-03 13:52:00,0.89865,0.89875,0.89855,0.8986,115200000.0
2009-03-03 13:53:00,0.89865,0.8988,0.8981,0.89845,296100000.0
2009-03-03 13:54:00,0.89845,0.8988,0.89845,0.89855,114200000.0
2009-03-03 13:55:00,0.89855,0.89855,0.89815,0.8982,437000001.0
2009-03-03 13:56:00,0.8982,0.89835,0.8981,0.89825,176000000.0
2009-03-03 13:57:00,0.89825,0.89855,0.89825,0.8984,187400000.0
2009-03-03 13:58:00,0.8984,0.8984,0.89805,0.8983,69600000.0
2009-03-03 13:59:00,0.8983,0.89845,0.8981,0.8983,536700001.0
2009-03-03 14:00:00,0.89825,0.89835,0.89805,0.8982,256399998.0
2009-03-03 14:01:00,0.898,0.89805,0.89755,0.8976,261900000.0
2009-03-03 14:02:00,0.8976,0.8976,0.8974,0.8974,188400000.0
2009-03-03 14:03:00,0.8974,0.8975,0.89735,0.8974,327600000.0
2009-03-03 14:04:00,0.89745,0.8976,0.8974,0.8975,185400000.0
2009-03-03 14:05:00,0.8975,0.89765,0.89745,0.89755,366800000.0
2009-03-03 14:06:00,0.8976,0.89775,0.89755,0.89765,185400000.0
2009-03-03 14:07:00,0.89765,0.8978,0.8975,0.89775,218800000.0
2009-03-03 14:08:00,0.8978,0.8978,0.89775,0.8978,88800000.0
2009-03-03 14:09:00,0.8978,0.8979,0.89765,0.89775,251100000.0
2009-03-03 14:10:00,0.89775,0.8983,0.89775,0.89825,376000000.0
2009-03-03 14:11:00,0.89825,0.89825,0.8981,0.8981,274400000.0
2009-03-03 14:12:00,0.89815,0.89825,0.8981,0.89825,384400000.0
2009-03-03 14:13:00,0.8982,0.89825,0.8981,0.8981,394400000.0
2009-03-03 14:14:00,0.8981,0.8981,0.8981,0.8981,97400000.0
2009-03-03 14:15:00,0.8981,0.8981,0.8979,0.89795,472800000.0
2009-03-03 14:16:00,0.898,0.898,0.8977,0.89785,419000000.0
2009-03-03 14:17:00,0.89785,0.8979,0.89775,0.89775,105000000.0
2009-03-03 14:18:00,0.8978,0.89815,0.8978,0.89815,189800000.0
2009-03-03 14:19:00,0.89815,0.8984,0.89775,0.89775,348300000.0
2009-03-03 14:20:00,0.89775,0.89785,0.8977,0.89785,281800000.0
2009-03-03 14:21:00,0.89785,0.8979,0.8977,0.8978,237800000.0
2009-03-03 14:22:00,0.8978,0.89835,0.89775,0.8983,357600002.0
2009-03-03 14:23:00,0.8983,0.89905,0.89805,0.89895,560600000.0
2009-03-03 14:24:00,0.899,0.8991,0.89835,0.89905,427500001.0
2009-03-03 14:25:00,0.89905,0.89925,0.899,0.8992,229800000.0
2009-03-03 14:26:00,0.8992,0.8993,0.89885,0.89885,371200000.0
2009-03-03 14:27:00,0.89885,0.89925,0.89875,0.8988,330200002.0
2009-03-03 14:28:00,0.8988,0.8988,0.8986,0.89865,137400000.0
2009-03-03 14:29:00,0.89865,0.89895,0.8985,0.89895,179600000.0
2009-03-03 14:30:00,0.8989,0.8989,0.8983,0.8983,564999999.0
2009-03-03 14:31:00,0.8983,0.89835,0.8983,0.8983,488400000.0
2009-03-03 14:32:00,0.8983,0.89835,0.8982,0.89835,495000000.0
2009-03-03 14:33:00,0.89835,0.8986,0.8983,0.8984,292600000.0
2009-03-03 14:34:00,0.8984,0.8984,0.898,0.898,291600000.0
2009-03-03 14:35:00,0.89795,0.89795,0.89735,0.8974,305000000.0
2009-03-03 14:36:00,0.8974,0.89745,0.8966,0.8968,322800000.0
2009-03-03 14:37:00,0.89685,0.897,0.8967,0.8968,188200000.0
2009-03-03 14:38:00,0.8969,0.89705,0.8969,0.89695,662400001.0
2009-03-03 14:39:00,0.89695,0.8972,0.89695,0.8971,527400001.0
2009-03-03 14:40:00,0.8971,0.89725,0.89705,0.89715,361800000.0
2009-03-03 14:41:00,0.89715,0.8973,0.8971,0.8971,356800000.0
2009-03-03 14:42:00,0.8971,0.8974,0.8971,0.8972,441300004.0
2009-03-03 14:43:00,0.8972,0.8973,0.897,0.89705,467900000.0
2009-03-03 14:44:00,0.89705,0.89705,0.897,0.897,109600000.0
2009-03-03 14:45:00,0.897,0.89705,0.8968,0.89685,260800000.0
2009-03-03 14:46:00,0.89685,0.89685,0.89645,0.89655,284700000.0
2009-03-03 14:47:00,0.8965,0.8966,0.8965,0.8965,528400000.0
2009-03-03 14:48:00,0.89655,0.8966,0.89645,0.8965,175000000.0
2009-03-03 14:49:00,0.8965,0.89685,0.8965,0.8968,289000000.0
2009-03-03 14:50:00,0.89685,0.89695,0.8968,0.8968,167000000.0
2009-03-03 14:51:00,0.8968,0.89685,0.8966,0.8967,279299999.0
2009-03-03 14:52:00,0.8967,0.8967,0.89665,0.8967,93200000.0
2009-03-03 14:53:00,0.8967,0.8968,0.89665,0.8967,418200000.0
2009-03-03 14:54:00,0.8967,0.8974,0.8967,0.8971,194600000.0
2009-03-03 14:55:00,0.8971,0.89735,0.8969,0.8972,273200000.0
2009-03-03 14:56:00,0.8972,0.89725,0.8968,0.8968,140600000.0
2009-03-03 14:57:00,0.8968,0.89685,0.8967,0.8967,90200000.0
2009-03-03 14:58:00,0.8968,0.8972,0.8967,0.8972,180800000.0
2009-03-03 14:59:00,0.8972,0.8972,0.8964,0.8964,703599999.0
2009-03-03 15:00:00,0.8964,0.89645,0.89625,0.89625,442000000.0
2009-03-03 15:01:00,0.89625,0.8963,0.89615,0.8962,262800000.0
2009-03-03 15:02:00,0.8962,0.8963,0.89615,0.89615,220000000.0
2009-03-03 15:03:00,0.89615,0.89615,0.89595,0.8961,209900000.0
2009-03-03 15:04:00,0.8961,0.89635,0.8961,0.8963,231400000.0
2009-03-03 15:05:00,0.8963,0.8963,0.89625,0.89625,358200000.0
2009-03-03 15:06:00,0.89625,0.89635,0.89625,0.89635,196400000.0
2009-03-03 15:07:00,0.89635,0.89635,0.89585,0.89585,625000000.0
2009-03-03 15:08:00,0.89585,0.89585,0.89555,0.89555,521199999.0
2009-03-03 15:09:00,0.8955,0.8957,0.89535,0.89565,313100000.0
2009-03-03 15:10:00,0.89565,0.896,0.89565,0.89585,610000004.0
2009-03-03 15:11:00,0.89585,0.89595,0.8957,0.89585,396400000.0
2009-03-03 15:12:00,0.89585,0.8959,0.89565,0.89565,418000000.0
2009-03-03 15:13:00,0.8957,0.896,0.89565,0.89575,513500000.0
2009-03-03 15:14:00,0.8958,0.89635,0.8957,0.89575,557600000.0
2009-03-03 15:15:00,0.8959,0.8964,0.89575,0.89635,667299998.0
2009-03-03 15:16:00,0.89635,0.89675,0.8963,0.8964,492399999.0
2009-03-03 15:17:00,0.89645,0.8965,0.89635,0.89635,215600000.0
2009-03-03 15:18:00,0.89635,0.89645,0.89625,0.89625,91600000.0
2009-03-03 15:19:00,0.8962,0.89625,0.896,0.89605,582399999.0
2009-03-03 15:20:00,0.89605,0.89605,0.8958,0.8958,385000001.0
2009-03-03 15:21:00,0.89585,0.89585,0.8955,0.8957,844899999.0
2009-03-03 15:22:00,0.8957,0.8958,0.8951,0.89515,568100000.0
2009-03-03 15:23:00,0.89515,0.89515,0.8939,0.89425,657000003.0
2009-03-03 15:24:00,0.89425,0.8947,0.89425,0.8946,1077800001.0
2009-03-03 15:25:00,0.8946,0.8946,0.89425,0.8946,748400005.0
2009-03-03 15:26:00,0.89465,0.89485,0.8945,0.8945,360800000.0
2009-03-03 15:27:00,0.89445,0.89455,0.8935,0.89365,293300000.0
2009-03-03 15:28:00,0.89365,0.8938,0.89345,0.8937,428800000.0
2009-03-03 15:29:00,0.8937,0.8946,0.8937,0.89425,315800000.0
2009-03-03 15:30:00,0.8943,0.89485,0.89425,0.8948,438000000.0
2009-03-03 15:31:00,0.8948,0.89495,0.89465,0.89465,716400000.0
2009-03-03 15:32:00,0.89465,0.8948,0.89465,0.89475,312000000.0
2009-03-03 15:33:00,0.89475,0.89495,0.8947,0.89495,156600000.0
2009-03-03 15:34:00,0.8949,0.89505,0.89475,0.895,190200000.0
2009-03-03 15:35:00,0.8951,0.89535,0.89505,0.89525,383100000.0
2009-03-03 15:36:00,0.8952,0.8954,0.89505,0.89525,163600000.0
2009-03-03 15:37:00,0.89525,0.8953,0.89505,0.89525,179900000.0
2009-03-03 15:38:00,0.89525,0.8954,0.8952,0.89525,380599999.0
2009-03-03 15:39:00,0.8953,0.8953,0.8952,0.89525,535800000.0
2009-03-03 15:40:00,0.89525,0.89535,0.8952,0.8953,167200000.0
2009-03-03 15:41:00,0.89525,0.8953,0.89505,0.8951,186800000.0
2009-03-03 15:42:00,0.89505,0.8951,0.895,0.895,256000000.0
2009-03-03 15:43:00,0.89495,0.89495,0.89415,0.89445,173600000.0
2009-03-03 15:44:00,0.8943,0.89435,0.89415,0.89425,210400000.0
2009-03-03 15:45:00,0.89425,0.89475,0.8942,0.89465,311000000.0
2009-03-03 15:46:00,0.8947,0.89505,0.89465,0.89485,318000000.0
2009-03-03 15:47:00,0.89485,0.8951,0.8948,0.89485,248200000.0
2009-03-03 15:48:00,0.89485,0.89495,0.89475,0.89485,176400000.0
2009-03-03 15:49:00,0.89485,0.89505,0.8948,0.89485,184000000.0
2009-03-03 15:50:00,0.89485,0.8954,0.89485,0.8953,302400000.0
2009-03-03 15:51:00,0.8954,0.89545,0.8952,0.8953,249400000.0
2009-03-03 15:52:00,0.8953,0.89545,0.8952,0.8953,256800000.0
2009-03-03 15:53:00,0.8953,0.8955,0.89525,0.8955,231800000.0
2009-03-03 15:54:00,0.8955,0.8958,0.8954,0.89575,217300000.0
2009-03-03 15:55:00,0.89575,0.89605,0.89565,0.8959,462200000.0
2009-03-03 15:56:00,0.89595,0.896,0.8957,0.8957,271200000.0
2009-03-03 15:57:00,0.8958,0.8958,0.89545,0.8956,277600000.0
2009-03-03 15:58:00,0.8956,0.8957,0.8955,0.89565,274400000.0
2009-03-03 15:59:00,0.8956,0.89615,0.89555,0.89605,251200000.0
2009-03-03 16:00:00,0.8961,0.8971,0.89595,0.89705,408200000.0
2009-03-03 16:01:00,0.89705,0.8972,0.89645,0.8968,371400000.0
2009-03-03 16:02:00,0.89685,0.89695,0.89665,0.89665,265400000.0
2009-03-03 16:03:00,0.89665,0.8968,0.8966,0.89675,342200000.0
2009-03-03 16:04:00,0.89675,0.8981,0.89675,0.8981,277400001.0
2009-03-03 16:05:00,0.89815,0.89815,0.89745,0.89795,225800000.0
2009-03-03 16:06:00,0.89795,0.8984,0.8978,0.89795,300999999.0
2009-03-03 16:07:00,0.89805,0.89805,0.89755,0.89755,158400000.0
2009-03-03 16:08:00,0.89755,0.8976,0.89695,0.8976,367700000.0
2009-03-03 16:09:00,0.8976,0.8984,0.8976,0.8983,297800000.0
2009-03-03 16:10:00,0.8983,0.89835,0.8981,0.89835,239400000.0
2009-03-03 16:11:00,0.89835,0.89855,0.89755,0.8977,220500000.0
2009-03-03 16:12:00,0.89765,0.89775,0.89745,0.89745,148200000.0
2009-03-03 16:13:00,0.89745,0.8975,0.8973,0.8975,308400000.0
2009-03-03 16:14:00,0.89755,0.89765,0.8974,0.89765,99000000.0
2009-03-03 16:15:00,0.89765,0.89765,0.8972,0.8972,289400000.0
2009-03-03 16:16:00,0.8972,0.8974,0.89695,0.8973,213000000.0
2009-03-03 16:17:00,0.8973,0.8979,0.89725,0.8977,352800000.0
2009-03-03 16:18:00,0.89765,0.89785,0.89745,0.8976,327800000.0
2009-03-03 16:19:00,0.8976,0.89765,0.8974,0.8976,328600000.0
2009-03-03 16:20:00,0.8976,0.8976,0.8973,0.8973,237000000.0
2009-03-03 16:21:00,0.89735,0.89745,0.8972,0.89745,273200000.0
2009-03-03 16:22:00,0.89745,0.8975,0.8971,0.89735,240000001.0
2009-03-03 16:23:00,0.8974,0.8974,0.89715,0.89715,464400000.0
2009-03-03 16:24:00,0.8972,0.89735,0.8972,0.8973,216000000.0
2009-03-03 16:25:00,0.89725,0.8973,0.89705,0.89725,196800000.0
2009-03-03 16:26:00,0.89725,0.8973,0.89695,0.89705,320800000.0
2009-03-03 16:27:00,0.89715,0.8975,0.89715,0.89715,304800000.0
2009-03-03 16:28:00,0.8972,0.8973,0.89705,0.8972,387800000.0
2009-03-03 16:29:00,0.8972,0.8972,0.89675,0.8968,139200000.0
2009-03-03 16:30:00,0.8968,0.8968,0.8965,0.8967,220200000.0
2009-03-03 16:31:00,0.8967,0.8968,0.89625,0.89645,264500000.0
2009-03-03 16:32:00,0.8965,0.89665,0.89625,0.8963,271700000.0
2009-03-03 16:33:00,0.89625,0.8964,0.89625,0.8964,302800000.0
2009-03-03 16:34:00,0.8965,0.8968,0.89635,0.8968,465800000.0
2009-03-03 16:35:00,0.8968,0.8971,0.8968,0.897,373000000.0
2009-03-03 16:36:00,0.897,0.89715,0.897,0.89715,107200000.0
2009-03-03 16:37:00,0.89715,0.89715,0.8969,0.897,270400000.0
2009-03-03 16:38:00,0.897,0.8976,0.8969,0.8974,400899998.0
2009-03-03 16:39:00,0.89725,0.89765,0.89715,0.8972,579299996.0
2009-03-03 16:40:00,0.89725,0.8973,0.89695,0.8971,567899999.0
2009-03-03 16:41:00,0.89715,0.8973,0.89705,0.8972,338199999.0
2009-03-03 16:42:00,0.8972,0.8972,0.8971,0.8972,711200000.0
2009-03-03 16:43:00,0.8972,0.8973,0.89705,0.89705,185500000.0
2009-03-03 16:44:00,0.8971,0.89715,0.89695,0.89695,472000000.0
2009-03-03 16:45:00,0.89695,0.89705,0.8969,0.897,434999997.0
2009-03-03 16:46:00,0.897,0.89705,0.8968,0.8969,498600000.0
2009-03-03 16:47:00,0.8969,0.8971,0.89655,0.89685,396300000.0
2009-03-03 16:48:00,0.89685,0.897,0.8967,0.89695,217200000.0
2009-03-03 16:49:00,0.897,0.89725,0.8969,0.8969,295200000.0
2009-03-03 16:50:00,0.897,0.897,0.89665,0.8969,493700001.0
2009-03-03 16:51:00,0.89685,0.8973,0.89685,0.89725,338600000.0
2009-03-03 16:52:00,0.8973,0.8973,0.89645,0.8965,392199999.0
2009-03-03 16:53:00,0.8965,0.8966,0.8963,0.89635,269100000.0
2009-03-03 16:54:00,0.8964,0.89645,0.8962,0.8962,365800000.0
2009-03-03 16:55:00,0.8962,0.8964,0.8962,0.8963,348400000.0
2009-03-03 16:56:00,0.8963,0.89645,0.89625,0.8964,255399999.0
2009-03-03 16:57:00,0.89645,0.8969,0.8964,0.89665,225800000.0
2009-03-03 16:58:00,0.8967,0.89675,0.8966,0.89665,279600000.0
2009-03-03 16:59:00,0.8967,0.8967,0.8963,0.8963,297700000.0
2009-03-03 17:00:00,0.8963,0.8965,0.89615,0.8964,479200001.0
2009-03-03 17:01:00,0.8965,0.89655,0.89595,0.89605,460800001.0
2009-03-03 17:02:00,0.89595,0.8961,0.8958,0.8959,332800000.0
2009-03-03 17:03:00,0.8959,0.896,0.8958,0.8958,267800000.0
2009-03-03 17:04:00,0.8958,0.89595,0.8954,0.89585,423100000.0
2009-03-03 17:05:00,0.89585,0.89585,0.89505,0.8952,344800000.0
2009-03-03 17:06:00,0.8952,0.89565,0.8952,0.89555,289800000.0
2009-03-03 17:07:00,0.89555,0.8964,0.8955,0.89625,244900000.0
2009-03-03 17:08:00,0.89625,0.8966,0.89605,0.89605,266200000.0
2009-03-03 17:09:00,0.89615,0.8966,0.8961,0.89635,352600000.0
2009-03-03 17:10:00,0.89635,0.8968,0.896,0.8968,450600000.0
2009-03-03 17:11:00,0.89675,0.89755,0.8967,0.8968,425600000.0
2009-03-03 17:12:00,0.89685,0.8973,0.89665,0.89715,380800000.0
2009-03-03 17:13:00,0.8972,0.8973,0.8967,0.8969,386100000.0
2009-03-03 17:14:00,0.8969,0.89715,0.8967,0.897,433300000.0
2009-03-03 17:15:00,0.897,0.8973,0.8961,0.8961,379000000.0
2009-03-03 17:16:00,0.89615,0.89685,0.89615,0.89675,314500000.0
2009-03-03 17:17:00,0.8968,0.8971,0.8967,0.8968,426800000.0
2009-03-03 17:18:00,0.8968,0.8974,0.8968,0.89715,473600000.0
2009-03-03 17:19:00,0.89715,0.89725,0.89685,0.897,284400000.0
2009-03-03 17:20:00,0.89695,0.89705,0.89675,0.8969,422000000.0
2009-03-03 17:21:00,0.8969,0.897,0.8968,0.89685,202800000.0
2009-03-03 17:22:00,0.8969,0.89695,0.89665,0.8967,355800000.0
2009-03-03 17:23:00,0.8967,0.8967,0.8963,0.8963,245400000.0
2009-03-03 17:24:00,0.89635,0.89635,0.896,0.89605,314600000.0
2009-03-03 17:25:00,0.89605,0.89615,0.89545,0.8955,321900000.0
2009-03-03 17:26:00,0.8954,0.8959,0.89535,0.8956,357000000.0
2009-03-03 17:27:00,0.89565,0.89585,0.89555,0.89575,195000000.0
2009-03-03 17:28:00,0.8958,0.89595,0.8957,0.8958,345200000.0
2009-03-03 17:29:00,0.8957,0.89585,0.8956,0.89585,265500000.0
2009-03-03 17:30:00,0.89585,0.89595,0.89575,0.8959,283600000.0
2009-03-03 17:31:00,0.89585,0.89605,0.89575,0.8958,322200000.0
2009-03-03 17:32:00,0.89585,0.89595,0.8958,0.8958,206600000.0
2009-03-03 17:33:00,0.89585,0.89595,0.8957,0.89585,282200000.0
2009-03-03 17:34:00,0.89585,0.89605,0.89565,0.896,319200000.0
2009-03-03 17:35:00,0.89605,0.8962,0.89595,0.89615,262800000.0
2009-03-03 17:36:00,0.89615,0.89625,0.896,0.8961,282400000.0
2009-03-03 17:37:00,0.89615,0.8962,0.8956,0.89575,268200000.0
2009-03-03 17:38:00,0.89575,0.89575,0.8956,0.8956,302800001.0
2009-03-03 17:39:00,0.8956,0.8958,0.8954,0.89545,375400000.0
2009-03-03 17:40:00,0.8955,0.8955,0.895,0.89525,406400000.0
2009-03-03 17:41:00,0.89525,0.89525,0.89475,0.89475,365400000.0
2009-03-03 17:42:00,0.89475,0.89495,0.89465,0.8948,406599999.0
2009-03-03 17:43:00,0.8948,0.8949,0.89455,0.8947,229300000.0
2009-03-03 17:44:00,0.8947,0.8948,0.8947,0.8947,208000000.0
2009-03-03 17:45:00,0.8947,0.89475,0.8943,0.8943,262200000.0
2009-03-03 17:46:00,0.8943,0.8943,0.89395,0.8942,276600000.0
2009-03-03 17:47:00,0.8942,0.89445,0.89405,0.8943,205600000.0
2009-03-03 17:48:00,0.8943,0.8943,0.89385,0.8939,222000000.0
2009-03-03 17:49:00,0.8939,0.89405,0.8938,0.8938,254600000.0
2009-03-03 17:50:00,0.89385,0.89405,0.8938,0.89385,280800000.0
2009-03-03 17:51:00,0.8939,0.89395,0.8938,0.8938,213400000.0
2009-03-03 17:52:00,0.8939,0.89395,0.8938,0.89385,165700000.0
2009-03-03 17:53:00,0.8938,0.89395,0.8938,0.8938,361900000.0
2009-03-03 17:54:00,0.8938,0.89425,0.8938,0.89405,227500000.0
2009-03-03 17:55:00,0.89405,0.89405,0.8937,0.8937,141100000.0
2009-03-03 17:56:00,0.8937,0.894,0.89355,0.8939,288800000.0
2009-03-03 17:57:00,0.8938,0.8939,0.8935,0.8936,286600000.0
2009-03-03 17:58:00,0.8936,0.8942,0.8936,0.8941,680800000.0
2009-03-03 17:59:00,0.8941,0.89465,0.8938,0.8945,796499994.0
2009-03-03 18:00:00,0.8945,0.8952,0.8945,0.89495,688100000.0
2009-03-03 18:01:00,0.895,0.89515,0.8949,0.895,489999998.0
2009-03-03 18:02:00,0.8951,0.8955,0.8951,0.8953,658800000.0
2009-03-03 18:03:00,0.8953,0.8954,0.895,0.89515,698399999.0
2009-03-03 18:04:00,0.89525,0.89565,0.8951,0.89555,892800001.0
2009-03-03 18:05:00,0.8955,0.89565,0.89535,0.8955,927399991.0
2009-03-03 18:06:00,0.8955,0.8957,0.8955,0.89555,617799996.0
2009-03-03 18:07:00,0.89555,0.89585,0.8955,0.8958,542199992.0
2009-03-03 18:08:00,0.8958,0.89585,0.89535,0.8954,446400001.0
2009-03-03 18:09:00,0.8954,0.8955,0.8954,0.89545,185200000.0
2009-03-03 18:10:00,0.8955,0.8955,0.89485,0.8952,280500000.0
2009-03-03 18:11:00,0.8952,0.8953,0.8948,0.89525,385500000.0
2009-03-03 18:12:00,0.89525,0.89525,0.89515,0.89515,509600000.0
2009-03-03 18:13:00,0.89515,0.8954,0.89465,0.8947,411100000.0
2009-03-03 18:14:00,0.8947,0.89475,0.89365,0.8942,428100000.0
2009-03-03 18:15:00,0.89425,0.89435,0.8936,0.8937,323400000.0
2009-03-03 18:16:00,0.89365,0.89385,0.89355,0.89375,332800000.0
2009-03-03 18:17:00,0.8938,0.89395,0.8935,0.89355,306600000.0
2009-03-03 18:18:00,0.8936,0.8937,0.8934,0.8934,186400000.0
2009-03-03 18:19:00,0.8934,0.8935,0.8932,0.8934,262800000.0
2009-03-03 18:20:00,0.8934,0.8938,0.89315,0.8938,276300000.0
2009-03-03 18:21:00,0.89375,0.8944,0.89375,0.8944,213200000.0
2009-03-03 18:22:00,0.89445,0.89465,0.8943,0.8944,312600000.0
2009-03-03 18:23:00,0.8944,0.89475,0.8941,0.8945,177600000.0
2009-03-03 18:24:00,0.8945,0.8947,0.8942,0.89425,146900000.0
2009-03-03 18:25:00,0.8942,0.8945,0.89405,0.8944,168400000.0
2009-03-03 18:26:00,0.89435,0.89445,0.89405,0.8944,124600000.0
2009-03-03 18:27:00,0.89445,0.8948,0.8943,0.8947,145800000.0
2009-03-03 18:28:00,0.8947,0.8949,0.89455,0.8949,240000000.0
2009-03-03 18:29:00,0.8949,0.8949,0.89445,0.8945,142400000.0
2009-03-03 18:30:00,0.89455,0.89455,0.8944,0.8945,60600000.0
2009-03-03 18:31:00,0.8945,0.89475,0.8945,0.89465,246300000.0
2009-03-03 18:32:00,0.89465,0.89475,0.89455,0.8947,113400000.0
2009-03-03 18:33:00,0.8947,0.8947,0.89445,0.89445,90000000.0
2009-03-03 18:34:00,0.89445,0.89465,0.89445,0.89455,84000000.0
2009-03-03 18:35:00,0.89445,0.89465,0.89445,0.89455,122300000.0
2009-03-03 18:36:00,0.89455,0.89495,0.89455,0.89475,214000000.0
2009-03-03 18:37:00,0.89475,0.89485,0.89465,0.8947,146600000.0
2009-03-03 18:38:00,0.8947,0.8948,0.8946,0.89475,106200000.0
2009-03-03 18:39:00,0.89475,0.8949,0.89475,0.89485,104400000.0
2009-03-03 18:40:00,0.89485,0.8952,0.89465,0.8951,145400000.0
2009-03-03 18:41:00,0.8951,0.8956,0.8951,0.89545,231600000.0
2009-03-03 18:42:00,0.8956,0.8964,0.8949,0.8949,334600000.0
2009-03-03 18:43:00,0.89495,0.8952,0.8947,0.89485,254400000.0
2009-03-03 18:44:00,0.89485,0.89495,0.8946,0.89485,175200000.0
2009-03-03 18:45:00,0.89485,0.89505,0.89455,0.89475,118800000.0
2009-03-03 18:46:00,0.89475,0.89485,0.89445,0.89475,156700000.0
2009-03-03 18:47:00,0.89475,0.8948,0.89455,0.89465,229200000.0
2009-03-03 18:48:00,0.8946,0.8948,0.89445,0.8945,273500000.0
2009-03-03 18:49:00,0.8945,0.89455,0.8944,0.8945,93100000.0
2009-03-03 18:50:00,0.89455,0.8946,0.89435,0.89445,230000000.0
2009-03-03 18:51:00,0.8944,0.89455,0.8942,0.8942,74000000.0
2009-03-03 18:52:00,0.8943,0.8946,0.8942,0.8945,61100000.0
2009-03-03 18:53:00,0.8945,0.8946,0.89435,0.8944,123000000.0
2009-03-03 18:54:00,0.8944,0.89465,0.89435,0.89455,222000000.0
2009-03-03 18:55:00,0.89455,0.89455,0.8943,0.8943,122600000.0
2009-03-03 18:56:00,0.8943,0.8945,0.89415,0.89435,179000000.0
2009-03-03 18:57:00,0.8944,0.8946,0.89425,0.8943,221000000.0
2009-03-03 18:58:00,0.89435,0.89465,0.89415,0.8945,155300000.0
2009-03-03 18:59:00,0.8945,0.89455,0.8944,0.89445,68500000.0
2009-03-03 19:00:00,0.89445,0.89455,0.89435,0.8944,93300000.0
2009-03-03 19:01:00,0.8944,0.8944,0.8943,0.8944,131200000.0
2009-03-03 19:02:00,0.8944,0.89445,0.894,0.8941,168800000.0
2009-03-03 19:03:00,0.8942,0.8942,0.894,0.89415,94800000.0
2009-03-03 19:04:00,0.89415,0.8943,0.89405,0.8941,150000000.0
2009-03-03 19:05:00,0.8941,0.89445,0.8941,0.8941,204500000.0
2009-03-03 19:06:00,0.89415,0.89455,0.89405,0.89455,156400000.0
2009-03-03 19:07:00,0.89455,0.89475,0.8945,0.89455,158000000.0
2009-03-03 19:08:00,0.8945,0.89515,0.8945,0.89505,176000000.0
2009-03-03 19:09:00,0.89505,0.89505,0.8948,0.8948,230000000.0
2009-03-03 19:10:00,0.89485,0.8953,0.8948,0.89515,143600000.0
2009-03-03 19:11:00,0.8951,0.8955,0.8951,0.89545,348200000.0
2009-03-03 19:12:00,0.89545,0.89595,0.89545,0.8958,229600000.0
2009-03-03 19:13:00,0.89585,0.8961,0.8955,0.8956,352600000.0
2009-03-03 19:14:00,0.8956,0.8959,0.89535,0.89585,162800000.0
2009-03-03 19:15:00,0.89585,0.8961,0.89585,0.89595,241000000.0
2009-03-03 19:16:00,0.8959,0.8961,0.8958,0.89605,228600000.0
2009-03-03 19:17:00,0.896,0.89605,0.8958,0.89605,288600000.0
2009-03-03 19:18:00,0.89605,0.89615,0.8958,0.8958,403800000.0
2009-03-03 19:19:00,0.8958,0.89585,0.8955,0.8955,166400000.0
2009-03-03 19:20:00,0.8955,0.89565,0.8951,0.89555,271000000.0
2009-03-03 19:21:00,0.8955,0.89555,0.8954,0.8954,294800000.0
2009-03-03 19:22:00,0.8954,0.8956,0.8954,0.8956,222000000.0
2009-03-03 19:23:00,0.8956,0.89575,0.8942,0.8943,471500000.0
2009-03-03 19:24:00,0.8943,0.89515,0.89425,0.8948,505600000.0
2009-03-03 19:25:00,0.89485,0.89515,0.8948,0.8949,236400000.0
2009-03-03 19:26:00,0.8949,0.8951,0.8949,0.8951,157600000.0
2009-03-03 19:27:00,0.8951,0.89515,0.895,0.89515,118400000.0
2009-03-03 19:28:00,0.89515,0.89525,0.895,0.89515,109800000.0
2009-03-03 19:29:00,0.8951,0.89515,0.895,0.8951,231400000.0
2009-03-03 19:30:00,0.8951,0.89515,0.89475,0.89485,144500000.0
2009-03-03 19:31:00,0.8949,0.89515,0.8949,0.89515,74800000.0
2009-03-03 19:32:00,0.89515,0.8952,0.8949,0.89495,143600000.0
2009-03-03 19:33:00,0.89495,0.89515,0.8949,0.8951,70400000.0
2009-03-03 19:34:00,0.8951,0.8951,0.895,0.89505,25200000.0
2009-03-03 19:35:00,0.89505,0.89515,0.89495,0.89495,97400000.0
2009-03-03 19:36:00,0.89495,0.89495,0.8947,0.8947,194800000.0
2009-03-03 19:37:00,0.8947,0.8949,0.8946,0.89485,395000000.0
2009-03-03 19:38:00,0.89485,0.895,0.89475,0.89485,129600000.0
2009-03-03 19:39:00,0.89485,0.89485,0.89465,0.8948,151800000.0
2009-03-03 19:40:00,0.8948,0.89495,0.89415,0.8944,226500000.0
2009-03-03 19:41:00,0.89445,0.89465,0.89435,0.8944,192600000.0
2009-03-03 19:42:00,0.89445,0.8945,0.8944,0.89445,156800000.0
2009-03-03 19:43:00,0.8944,0.8946,0.8944,0.89455,286200000.0
2009-03-03 19:44:00,0.8945,0.89485,0.89425,0.89485,295000000.0
2009-03-03 19:45:00,0.89485,0.8951,0.8946,0.8949,164000000.0
2009-03-03 19:46:00,0.8949,0.8951,0.89455,0.8947,180900000.0
2009-03-03 19:47:00,0.89475,0.89475,0.89445,0.89475,120400000.0
2009-03-03 19:48:00,0.89475,0.8948,0.89425,0.89435,205000000.0
2009-03-03 19:49:00,0.89435,0.8946,0.89425,0.8946,313000000.0
2009-03-03 19:50:00,0.8946,0.8949,0.89435,0.89435,191400000.0
2009-03-03 19:51:00,0.8944,0.89455,0.8942,0.8945,285000000.0
2009-03-03 19:52:00,0.8945,0.8946,0.8942,0.89455,480000000.0
2009-03-03 19:53:00,0.8946,0.8951,0.89455,0.89495,360500000.0
2009-03-03 19:54:00,0.89495,0.89495,0.8947,0.8949,145800000.0
2009-03-03 19:55:00,0.8949,0.895,0.89465,0.8947,129000000.0
2009-03-03 19:56:00,0.89465,0.89465,0.8944,0.8944,69000000.0
2009-03-03 19:57:00,0.8944,0.89445,0.8944,0.89445,68000000.0
2009-03-03 19:58:00,0.89445,0.89455,0.89425,0.8943,118400000.0
2009-03-03 19:59:00,0.8943,0.89445,0.8943,0.89445,112600000.0
2009-03-03 20:00:00,0.89445,0.89455,0.89445,0.89455,85400000.0
2009-03-03 20:01:00,0.89455,0.89455,0.8945,0.8945,82200000.0
2009-03-03 20:02:00,0.8945,0.8946,0.89445,0.89455,52600000.0
2009-03-03 20:03:00,0.8946,0.8946,0.89445,0.8946,288600000.0
2009-03-03 20:04:00,0.89455,0.89455,0.89425,0.89435,411000000.0
2009-03-03 20:05:00,0.89435,0.89445,0.8941,0.8941,379600000.0
2009-03-03 20:06:00,0.8941,0.8943,0.89405,0.8941,195600000.0
2009-03-03 20:07:00,0.8941,0.8941,0.89385,0.8939,236100000.0
2009-03-03 20:08:00,0.8939,0.89405,0.8939,0.89405,91000000.0
2009-03-03 20:09:00,0.89405,0.8942,0.8939,0.89405,127600000.0
2009-03-03 20:10:00,0.89405,0.8941,0.8939,0.89405,185000000.0
2009-03-03 20:11:00,0.8941,0.89415,0.89395,0.89395,178200000.0
2009-03-03 20:12:00,0.89405,0.89415,0.894,0.8941,74200000.0
2009-03-03 20:13:00,0.8941,0.8946,0.8941,0.89445,181200000.0
2009-03-03 20:14:00,0.89445,0.8945,0.8943,0.8943,84400000.0
2009-03-03 20:15:00,0.8943,0.8945,0.8943,0.8944,83600000.0
2009-03-03 20:16:00,0.8944,0.89445,0.8943,0.8944,70400000.0
2009-03-03 20:17:00,0.8944,0.8945,0.8943,0.89435,121600000.0
2009-03-03 20:18:00,0.8943,0.89445,0.8943,0.8944,60200000.0
2009-03-03 20:19:00,0.8944,0.8946,0.8944,0.8945,62200000.0
2009-03-03 20:20:00,0.8946,0.89465,0.8945,0.89455,110000000.0
2009-03-03 20:21:00,0.89455,0.8946,0.8945,0.8946,22000000.0
2009-03-03 20:22:00,0.8946,0.89465,0.8945,0.8945,68000000.0
2009-03-03 20:23:00,0.8945,0.8945,0.8941,0.89415,98000000.0
2009-03-03 20:24:00,0.89415,0.8942,0.8941,0.89415,65200000.0
2009-03-03 20:25:00,0.89415,0.8942,0.894,0.8941,84900000.0
2009-03-03 20:26:00,0.8941,0.89425,0.8938,0.8942,133300000.0
2009-03-03 20:27:00,0.8942,0.8942,0.8935,0.8936,105800000.0
2009-03-03 20:28:00,0.8936,0.8941,0.8936,0.89385,175400000.0
2009-03-03 20:29:00,0.89385,0.8941,0.8938,0.89385,205600000.0
2009-03-03 20:30:00,0.8939,0.89395,0.8937,0.8938,164600000.0
2009-03-03 20:31:00,0.8938,0.89385,0.8937,0.89385,177800000.0
2009-03-03 20:32:00,0.8938,0.89385,0.8938,0.8938,157200000.0
2009-03-03 20:33:00,0.8938,0.894,0.89355,0.8938,347400000.0
2009-03-03 20:34:00,0.8939,0.89415,0.8938,0.89415,220800000.0
2009-03-03 20:35:00,0.8942,0.89445,0.89415,0.89435,87400000.0
2009-03-03 20:36:00,0.89435,0.89455,0.89425,0.8943,143300000.0
2009-03-03 20:37:00,0.89435,0.89455,0.89435,0.8944,117600000.0
2009-03-03 20:38:00,0.8944,0.89455,0.89425,0.8943,120400000.0
2009-03-03 20:39:00,0.8943,0.8944,0.8942,0.8943,95200000.0
2009-03-03 20:40:00,0.8943,0.8945,0.89425,0.89425,129400000.0
2009-03-03 20:41:00,0.89425,0.89435,0.89415,0.89415,178600000.0
2009-03-03 20:42:00,0.89415,0.8944,0.8941,0.8942,204800000.0
2009-03-03 20:43:00,0.89425,0.89445,0.89415,0.8942,238800000.0
2009-03-03 20:44:00,0.89425,0.89455,0.89425,0.8945,152200000.0
2009-03-03 20:45:00,0.8945,0.8946,0.89425,0.89435,194400000.0
2009-03-03 20:46:00,0.89435,0.89445,0.89415,0.89415,118600000.0
2009-03-03 20:47:00,0.8942,0.89435,0.89405,0.89415,150400000.0
2009-03-03 20:48:00,0.89415,0.8944,0.89405,0.89425,166400000.0
2009-03-03 20:49:00,0.89425,0.8943,0.89415,0.8942,121000000.0
2009-03-03 20:50:00,0.8942,0.8945,0.8942,0.8943,202700000.0
2009-03-03 20:51:00,0.8943,0.8945,0.89425,0.89435,309100000.0
2009-03-03 20:52:00,0.89445,0.8946,0.89435,0.89445,103000000.0
2009-03-03 20:53:00,0.8945,0.89455,0.89435,0.89445,168000000.0
2009-03-03 20:54:00,0.89445,0.8945,0.89445,0.8945,131800000.0
2009-03-03 20:55:00,0.89445,0.8946,0.89445,0.8946,100600000.0
2009-03-03 20:56:00,0.8946,0.8946,0.8939,0.8944,252400000.0
2009-03-03 20:57:00,0.8944,0.8945,0.8944,0.8945,46600000.0
2009-03-03 20:58:00,0.8945,0.89455,0.89445,0.8945,131600000.0
2009-03-03 20:59:00,0.89465,0.89465,0.89425,0.89425,127000000.0
2009-03-03 21:00:00,0.89425,0.8944,0.8941,0.8944,174000000.0
2009-03-03 21:01:00,0.89435,0.8944,0.89395,0.8942,333000001.0
2009-03-03 21:02:00,0.89425,0.89425,0.89405,0.8942,303400000.0
2009-03-03 21:03:00,0.89415,0.89435,0.89415,0.8943,239800000.0
2009-03-03 21:04:00,0.89425,0.8944,0.8942,0.8942,328400000.0
2009-03-03 21:05:00,0.8942,0.8942,0.8941,0.8941,214200000.0
2009-03-03 21:06:00,0.8941,0.89415,0.89395,0.8941,132200000.0
2009-03-03 21:07:00,0.8941,0.89425,0.894,0.8941,469000000.0
2009-03-03 21:08:00,0.8941,0.89425,0.89405,0.8941,164000000.0
2009-03-03 21:09:00,0.8941,0.8942,0.89405,0.8941,262800000.0
2009-03-03 21:10:00,0.8941,0.89415,0.894,0.8941,236200000.0
2009-03-03 21:11:00,0.8941,0.8944,0.8941,0.8942,294800000.0
2009-03-03 21:12:00,0.8942,0.8945,0.8941,0.89435,200600000.0
2009-03-03 21:13:00,0.89435,0.8944,0.8942,0.89425,104800000.0
2009-03-03 21:14:00,0.89425,0.89425,0.8941,0.8942,114800000.0
2009-03-03 21:15:00,0.8942,0.8943,0.89415,0.8942,88000000.0
2009-03-03 21:16:00,0.8942,0.89425,0.8941,0.8942,76400000.0
2009-03-03 21:17:00,0.8942,0.8942,0.89395,0.89415,207800000.0
2009-03-03 21:18:00,0.89415,0.8942,0.8941,0.8941,309400000.0
2009-03-03 21:19:00,0.8941,0.89415,0.8941,0.89415,165000000.0
2009-03-03 21:20:00,0.89415,0.89415,0.8941,0.8941,162800000.0
2009-03-03 21:21:00,0.8941,0.8942,0.8941,0.8941,368000000.0
2009-03-03 21:22:00,0.8941,0.89415,0.8941,0.89415,142800000.0
2009-03-03 21:23:00,0.89415,0.8944,0.89415,0.89435,35600000.0
2009-03-03 21:24:00,0.8944,0.89445,0.8943,0.8943,115600000.0
2009-03-03 21:25:00,0.8943,0.8944,0.89425,0.89435,255600000.0
2009-03-03 21:26:00,0.8944,0.8947,0.8944,0.89465,274600000.0
2009-03-03 21:27:00,0.8946,0.8947,0.89445,0.89455,93200000.0
2009-03-03 21:28:00,0.89455,0.89465,0.89445,0.8946,65600000.0
2009-03-03 21:29:00,0.8946,0.8947,0.89455,0.89455,64600000.0
2009-03-03 21:30:00,0.89455,0.8947,0.8945,0.8947,163000000.0
2009-03-03 21:31:00,0.89475,0.89485,0.8945,0.8945,97200000.0
2009-03-03 21:32:00,0.8945,0.8948,0.8944,0.8947,166000000.0
2009-03-03 21:33:00,0.89465,0.8948,0.8946,0.8948,148800000.0
2009-03-03 21:34:00,0.8948,0.89525,0.8947,0.89495,446800000.0
2009-03-03 21:35:00,0.89495,0.89515,0.89495,0.8951,112000000.0
2009-03-03 21:36:00,0.89505,0.89505,0.89485,0.89495,108000000.0
2009-03-03 21:37:00,0.89495,0.8951,0.8943,0.8943,210400000.0
2009-03-03 21:38:00,0.89435,0.8944,0.8943,0.89435,78600000.0
2009-03-03 21:39:00,0.89435,0.89465,0.89425,0.89445,298800000.0
2009-03-03 21:40:00,0.8944,0.89465,0.89435,0.89455,241200000.0
2009-03-03 21:41:00,0.89455,0.8946,0.8944,0.8946,436200000.0
2009-03-03 21:42:00,0.8946,0.8947,0.89455,0.8946,369600000.0
2009-03-03 21:43:00,0.8946,0.89465,0.8945,0.8946,294000000.0
2009-03-03 21:44:00,0.89455,0.8949,0.8945,0.8947,411200000.0
2009-03-03 21:45:00,0.89465,0.8947,0.8943,0.8944,280800000.0
2009-03-03 21:46:00,0.89445,0.89455,0.8942,0.8942,164600000.0
2009-03-03 21:47:00,0.8942,0.8947,0.8942,0.89435,346600000.0
2009-03-03 21:48:00,0.89435,0.89435,0.8941,0.8942,318200000.0
2009-03-03 21:49:00,0.8942,0.89425,0.8941,0.89425,40400000.0
2009-03-03 21:50:00,0.89425,0.8943,0.89415,0.8942,51000000.0
2009-03-03 21:51:00,0.8942,0.89445,0.8942,0.89435,142200000.0
2009-03-03 21:52:00,0.89435,0.8946,0.89435,0.8946,71200000.0
2009-03-03 21:53:00,0.89455,0.8947,0.89435,0.8946,91600000.0
2009-03-03 21:54:00,0.8946,0.8946,0.89435,0.8944,42600000.0
2009-03-03 21:55:00,0.89435,0.89485,0.89435,0.89475,124400000.0
2009-03-03 21:56:00,0.89475,0.895,0.89435,0.8944,232800000.0
2009-03-03 21:57:00,0.8944,0.89465,0.89435,0.89465,154800000.0
2009-03-03 21:58:00,0.89475,0.8948,0.8946,0.89465,145200000.0
2009-03-03 21:59:00,0.8947,0.8947,0.8942,0.89425,228600000.0
2009-03-03 22:00:00,0.89425,0.89435,0.89395,0.8942,208000000.0
2009-03-03 22:01:00,0.8942,0.89445,0.89415,0.8942,62600000.0
2009-03-03 22:02:00,0.8942,0.89455,0.8942,0.89455,123000000.0
2009-03-03 22:03:00,0.89455,0.89465,0.89435,0.89445,59200000.0
2009-03-03 22:04:00,0.8945,0.8946,0.89435,0.89445,117000000.0
2009-03-03 22:05:00,0.89445,0.89455,0.8943,0.8943,118800000.0
2009-03-03 22:06:00,0.8943,0.8945,0.8943,0.8944,96600000.0
2009-03-03 22:07:00,0.8944,0.8946,0.8941,0.8944,218800000.0
2009-03-03 22:08:00,0.8944,0.8946,0.8943,0.89455,198400000.0
2009-03-03 22:09:00,0.89455,0.89455,0.8943,0.8944,192000000.0
2009-03-03 22:10:00,0.8944,0.89465,0.89425,0.8943,98200000.0
2009-03-03 22:11:00,0.8943,0.89435,0.8942,0.8942,55600000.0
2009-03-03 22:12:00,0.8942,0.8942,0.89375,0.89385,123400000.0
2009-03-03 22:13:00,0.89385,0.89435,0.89385,0.8942,525800000.0
2009-03-03 22:14:00,0.89425,0.8945,0.8942,0.89445,182400000.0
2009-03-03 22:15:00,0.89445,0.89445,0.89405,0.89405,178400000.0
2009-03-03 22:16:00,0.8941,0.8945,0.8941,0.89435,143200000.0
2009-03-03 22:17:00,0.8944,0.8945,0.89415,0.8943,186200000.0
2009-03-03 22:18:00,0.8943,0.8944,0.8942,0.89425,156400000.0
2009-03-03 22:19:00,0.8943,0.8944,0.89415,0.8944,167200000.0
2009-03-03 22:20:00,0.8944,0.89455,0.89425,0.8944,231600000.0
2009-03-03 22:21:00,0.89435,0.8944,0.89375,0.89385,325600000.0
2009-03-03 22:22:00,0.8939,0.89405,0.89385,0.894,203600000.0
2009-03-03 22:23:00,0.8941,0.8943,0.89395,0.89395,155200000.0
2009-03-03 22:24:00,0.89395,0.8942,0.8939,0.8941,188600000.0
2009-03-03 22:25:00,0.89415,0.8942,0.894,0.8941,59200000.0
2009-03-03 22:26:00,0.8941,0.8941,0.8941,0.8941,290200000.0
2009-03-03 22:27:00,0.8941,0.8941,0.8937,0.89375,146800000.0
2009-03-03 22:28:00,0.8938,0.89385,0.8938,0.89385,27000000.0
2009-03-03 22:29:00,0.8939,0.8941,0.89385,0.894,37800000.0
2009-03-03 22:30:00,0.894,0.89415,0.89365,0.89385,53200000.0
2009-03-03 22:31:00,0.8939,0.894,0.89385,0.89385,83400000.0
2009-03-03 22:32:00,0.89385,0.894,0.89365,0.89375,258200000.0
2009-03-03 22:33:00,0.8934,0.89405,0.89335,0.89395,287000000.0
2009-03-03 22:34:00,0.89395,0.894,0.89385,0.894,342600000.0
2009-03-03 22:35:00,0.89395,0.8943,0.89395,0.89425,105400000.0
2009-03-03 22:36:00,0.89425,0.89425,0.894,0.89405,213800000.0
2009-03-03 22:37:00,0.89405,0.89405,0.894,0.894,168800000.0
2009-03-03 22:38:00,0.894,0.89405,0.894,0.894,71600000.0
2009-03-03 22:39:00,0.894,0.89405,0.89395,0.894,81600000.0
2009-03-03 22:40:00,0.89395,0.89395,0.89375,0.89375,209600000.0
2009-03-03 22:41:00,0.89375,0.89385,0.8936,0.89385,111600000.0
2009-03-03 22:42:00,0.89385,0.894,0.89385,0.89395,63200000.0
2009-03-03 22:43:00,0.89395,0.89395,0.89385,0.8939,25000000.0
2009-03-03 22:44:00,0.8939,0.894,0.8938,0.8939,51400000.0
2009-03-03 22:45:00,0.8939,0.89425,0.8939,0.89425,185400000.0
2009-03-03 22:46:00,0.89425,0.89425,0.8942,0.89425,41000000.0
2009-03-03 22:47:00,0.89425,0.89425,0.89395,0.89415,141800000.0
2009-03-03 22:48:00,0.89415,0.8942,0.894,0.8941,232200000.0
2009-03-03 22:49:00,0.8941,0.89415,0.894,0.8941,99400000.0
2009-03-03 22:50:00,0.89405,0.89405,0.894,0.89405,92800000.0
2009-03-03 22:51:00,0.89405,0.89415,0.894,0.8941,205600000.0
2009-03-03 22:52:00,0.89405,0.8942,0.894,0.8942,540600000.0
2009-03-03 22:53:00,0.8942,0.8943,0.8936,0.8936,172600000.0
2009-03-03 22:54:00,0.8936,0.8942,0.8936,0.89415,337800000.0
2009-03-03 22:55:00,0.89415,0.89415,0.8941,0.8941,379800000.0
2009-03-03 22:56:00,0.8941,0.8941,0.8941,0.8941,97000000.0
2009-03-03 22:57:00,0.8941,0.8941,0.89395,0.89405,48400000.0
2009-03-03 22:58:00,0.894,0.8941,0.89395,0.894,43400000.0
2009-03-03 22:59:00,0.894,0.89415,0.89385,0.89415,78400000.0
2009-03-03 23:00:00,0.8941,0.89415,0.894,0.89405,66200000.0
2009-03-03 23:01:00,0.894,0.8943,0.8939,0.894,130000000.0
2009-03-03 23:02:00,0.894,0.8941,0.89395,0.89405,262800000.0
2009-03-03 23:03:00,0.8941,0.8941,0.89405,0.89405,152800000.0
2009-03-03 23:04:00,0.89405,0.89405,0.89375,0.89375,214600000.0
2009-03-03 23:05:00,0.89375,0.89395,0.8937,0.8939,128000000.0
2009-03-03 23:06:00,0.8939,0.8939,0.8938,0.89385,81600000.0
2009-03-03 23:07:00,0.89385,0.89395,0.8938,0.8938,168600000.0
2009-03-03 23:08:00,0.8938,0.8939,0.8938,0.8939,260800000.0
2009-03-03 23:09:00,0.8939,0.89395,0.8937,0.8937,53800000.0
2009-03-03 23:10:00,0.8937,0.8938,0.89325,0.89375,120900000.0
2009-03-03 23:11:00,0.89375,0.89385,0.89375,0.8938,39000000.0
2009-03-03 23:12:00,0.8938,0.89385,0.8938,0.89385,38400000.0
2009-03-03 23:13:00,0.89353,0.89366,0.89353,0.89353,9000000.0
2009-03-03 23:14:00,0.89385,0.89385,0.89385,0.89385,19000000.0
2009-03-03 23:15:00,0.89385,0.89385,0.89385,0.89385,12000000.0
2009-03-03 23:16:00,0.89385,0.89385,0.8938,0.89385,23800000.0
2009-03-03 23:17:00,0.8938,0.89385,0.8938,0.89385,34400000.0
2009-03-03 23:18:00,0.89385,0.8939,0.8938,0.8938,30800000.0
2009-03-03 23:19:00,0.89385,0.89405,0.89385,0.894,42600000.0
2009-03-03 23:20:00,0.894,0.8941,0.894,0.894,61600000.0
2009-03-03 23:21:00,0.89405,0.8941,0.894,0.89405,67200000.0
2009-03-03 23:22:00,0.89415,0.8942,0.89405,0.8941,88600000.0
2009-03-03 23:23:00,0.89405,0.89405,0.8939,0.8939,50000000.0
2009-03-03 23:24:00,0.8939,0.8939,0.8938,0.8939,21000000.0
2009-03-03 23:25:00,0.8939,0.8939,0.89365,0.8937,51600000.0
2009-03-03 23:26:00,0.8937,0.8937,0.89345,0.8936,88800000.0
2009-03-03 23:27:00,0.8937,0.89395,0.8937,0.89395,28400000.0
2009-03-03 23:28:00,0.8939,0.894,0.8939,0.89395,26200000.0
2009-03-03 23:29:00,0.89395,0.89395,0.89375,0.8939,73000000.0
2009-03-03 23:30:00,0.8939,0.8941,0.8938,0.8939,44200000.0
2009-03-03 23:31:00,0.89395,0.8942,0.89395,0.8941,39800000.0
2009-03-03 23:32:00,0.8942,0.8944,0.89415,0.8942,71200000.0
2009-03-03 23:33:00,0.8942,0.8942,0.89405,0.89405,16000000.0
2009-03-03 23:34:00,0.89405,0.89405,0.89365,0.8938,57200000.0
2009-03-03 23:35:00,0.8939,0.8939,0.8935,0.8936,66000000.0
2009-03-03 23:36:00,0.89365,0.8941,0.8935,0.89405,76800000.0
2009-03-03 23:37:00,0.89405,0.8941,0.89405,0.8941,19000000.0
2009-03-03 23:38:00,0.89415,0.8943,0.894,0.8942,85600000.0
2009-03-03 23:39:00,0.89425,0.89435,0.8942,0.8942,28400000.0
2009-03-03 23:40:00,0.8942,0.8943,0.89405,0.89405,56400000.0
2009-03-03 23:41:00,0.89405,0.89405,0.8937,0.8937,38700000.0
2009-03-03 23:42:00,0.8937,0.89385,0.89365,0.89385,46400000.0
2009-03-03 23:43:00,0.8938,0.89395,0.89365,0.89395,53800000.0
2009-03-03 23:44:00,0.8939,0.894,0.89375,0.89395,70200000.0
2009-03-03 23:45:00,0.89395,0.89395,0.89375,0.8938,34800000.0
2009-03-03 23:46:00,0.8938,0.8938,0.89365,0.89365,52800000.0
2009-03-03 23:47:00,0.89365,0.8937,0.8935,0.89365,131800000.0
2009-03-03 23:48:00,0.89365,0.8938,0.89365,0.89375,62600000.0
2009-03-03 23:49:00,0.89375,0.8938,0.8937,0.8937,61200000.0
2009-03-03 23:50:00,0.8937,0.8939,0.89365,0.8937,42200000.0
2009-03-03 23:51:00,0.89375,0.89375,0.8934,0.89365,96000000.0
2009-03-03 23:52:00,0.8936,0.8937,0.8935,0.8937,74400000.0
2009-03-03 23:53:00,0.8937,0.89395,0.89365,0.8938,82200000.0
2009-03-03 23:54:00,0.8938,0.8938,0.89375,0.89375,14400000.0
2009-03-03 23:55:00,0.8937,0.894,0.89365,0.894,90600000.0
2009-03-03 23:56:00,0.89395,0.89395,0.89355,0.89355,84600000.0
2009-03-03 23:57:00,0.89355,0.89375,0.8935,0.89355,220200000.0
2009-03-03 23:58:00,0.89355,0.8937,0.8935,0.89355,146000000.0
2009-03-03 23:59:00,0.89355,0.894,0.8935,0.8938,83400000.0
2009-03-04 00:00:00,0.8938,0.89405,0.8936,0.89395,38200000.0
2009-03-04 00:01:00,0.894,0.894,0.89375,0.89395,12000000.0
2009-03-04 00:02:00,0.8939,0.8941,0.8939,0.8941,6800000.0
2009-03-04 00:03:00,0.8942,0.8942,0.8936,0.8939,50000000.0
2009-03-04 00:04:00,0.89355,0.89395,0.89345,0.89345,26000000.0
2009-03-04 00:05:00,0.89345,0.89375,0.89345,0.89365,15000000.0
2009-03-04 00:06:00,0.8937,0.8937,0.8934,0.8934,12800000.0
2009-03-04 00:07:00,0.89355,0.8937,0.8935,0.89355,16000000.0
2009-03-04 00:08:00,0.8933,0.8933,0.8933,0.8933,7800000.0
2009-03-04 00:09:00,0.89335,0.89345,0.89335,0.89345,9000000.0
2009-03-04 00:10:00,0.8935,0.89385,0.8934,0.89375,27600000.0
2009-03-04 00:11:00,0.89375,0.89385,0.8933,0.89365,44600000.0
2009-03-04 00:12:00,0.8933,0.89355,0.89325,0.8934,27800000.0
2009-03-04 00:13:00,0.89345,0.89345,0.8932,0.8932,7800000.0
2009-03-04 00:14:00,0.89325,0.8935,0.89325,0.8934,36000000.0
2009-03-04 00:15:00,0.8935,0.89355,0.89335,0.8935,26000000.0
2009-03-04 00:16:00,0.8936,0.89395,0.8935,0.89365,33800000.0
2009-03-04 00:17:00,0.89365,0.89395,0.89365,0.89395,21000000.0
2009-03-04 00:18:00,0.89395,0.89395,0.8936,0.89375,24800000.0
2009-03-04 00:19:00,0.89375,0.8939,0.8936,0.89375,35800000.0
2009-03-04 00:20:00,0.89375,0.8939,0.89375,0.89385,17800000.0
2009-03-04 00:21:00,0.8939,0.8939,0.89385,0.89385,13200000.0
2009-03-04 00:22:00,0.89385,0.894,0.8938,0.8938,35600000.0
2009-03-04 00:23:00,0.8939,0.894,0.89385,0.894,13600000.0
2009-03-04 00:24:00,0.8939,0.8939,0.8939,0.8939,4800000.0
2009-03-04 00:25:00,0.8939,0.894,0.89365,0.89365,32400000.0
2009-03-04 00:26:00,0.89375,0.89385,0.8936,0.8936,16000000.0
2009-03-04 00:27:00,0.8935,0.89375,0.8935,0.89375,11200000.0
2009-03-04 00:28:00,0.89365,0.89385,0.8935,0.89365,15800000.0
2009-03-04 00:29:00,0.89365,0.89365,0.89355,0.89365,6000000.0
2009-03-04 00:30:00,0.8934,0.8936,0.8934,0.89355,18000000.0
2009-03-04 00:31:00,0.8937,0.8937,0.8937,0.8937,1000000.0
2009-03-04 00:32:00,0.89365,0.89365,0.89355,0.89355,6000000.0
2009-03-04 00:33:00,0.89355,0.89365,0.89355,0.89365,7000000.0
2009-03-04 00:34:00,0.89365,0.89365,0.89325,0.8933,21000000.0
2009-03-04 00:35:00,0.8933,0.89345,0.8932,0.8934,28000000.0
2009-03-04 00:36:00,0.89345,0.89345,0.8933,0.8934,11000000.0
2009-03-04 00:37:00,0.8938,0.894,0.8935,0.8935,44600000.0
2009-03-04 00:38:00,0.8935,0.8935,0.8935,0.8935,14400000.0
2009-03-04 00:39:00,0.8936,0.89375,0.8936,0.8937,15000000.0
2009-03-04 00:40:00,0.89365,0.89365,0.89355,0.8936,12800000.0
2009-03-04 00:41:00,0.89355,0.894,0.8935,0.8936,36200000.0
2009-03-04 00:42:00,0.8937,0.89385,0.8936,0.89365,52000000.0
2009-03-04 00:43:00,0.8936,0.89375,0.8936,0.89375,8200000.0
2009-03-04 00:44:00,0.8937,0.8938,0.8936,0.8938,49200000.0
2009-03-04 00:45:00,0.89375,0.8938,0.8937,0.8938,99799998.0
2009-03-04 00:46:00,0.8938,0.8938,0.8938,0.8938,28800000.0
2009-03-04 00:47:00,0.8938,0.8939,0.8938,0.89385,80800000.0
2009-03-04 00:48:00,0.89385,0.8939,0.89385,0.8939,29800000.0
2009-03-04 00:49:00,0.8939,0.894,0.8939,0.894,7000000.0
2009-03-04 00:50:00,0.894,0.894,0.8937,0.8937,28400000.0
2009-03-04 00:51:00,0.8937,0.8939,0.8937,0.8939,21800000.0
2009-03-04 00:52:00,0.894,0.894,0.8936,0.89375,5000000.0
2009-03-04 00:53:00,0.8936,0.89385,0.8936,0.89385,7200000.0
2009-03-04 00:54:00,0.89395,0.89395,0.89395,0.89395,1000000.0
2009-03-04 00:55:00,0.89385,0.8939,0.89375,0.89375,7800000.0
2009-03-04 00:56:00,0.8937,0.89395,0.8937,0.8939,22600000.0
2009-03-04 00:57:00,0.8939,0.8939,0.89355,0.89365,24800000.0
2009-03-04 00:58:00,0.89365,0.89375,0.89365,0.89375,10000000.0
2009-03-04 00:59:00,0.89375,0.89385,0.89365,0.89385,47200000.0
2009-03-04 01:00:00,0.8937,0.89385,0.8937,0.8938,80600000.0
2009-03-04 01:01:00,0.8938,0.8938,0.8937,0.8938,42400000.0
2009-03-04 01:02:00,0.8938,0.8938,0.89345,0.8936,6000000.0
2009-03-04 01:03:00,0.8936,0.8938,0.8936,0.8936,9000000.0
2009-03-04 01:04:00,0.8936,0.8936,0.8936,0.8936,2000000.0
2009-03-04 01:05:00,0.89345,0.89365,0.89345,0.8936,21200000.0
2009-03-04 01:06:00,0.8936,0.8938,0.8936,0.89375,26000000.0
2009-03-04 01:07:00,0.89352,0.89364,0.89342,0.8935,111200000.0
2009-03-04 01:08:00,0.89385,0.89385,0.8936,0.89365,12600000.0
2009-03-04 01:09:00,0.8937,0.8938,0.8937,0.8937,6000000.0
2009-03-04 01:10:00,0.8937,0.8937,0.8935,0.8936,66600000.0
2009-03-04 01:11:00,0.8936,0.8937,0.8936,0.89365,12000000.0
2009-03-04 01:12:00,0.8936,0.89375,0.893,0.89355,107400000.0
2009-03-04 01:13:00,0.89355,0.89365,0.89355,0.89365,16000000.0
2009-03-04 01:14:00,0.89355,0.89365,0.8931,0.8934,145200000.0
2009-03-04 01:15:00,0.8934,0.8935,0.89305,0.89305,125600000.0
2009-03-04 01:16:00,0.89305,0.89335,0.89305,0.89315,48800000.0
2009-03-04 01:17:00,0.89315,0.8935,0.8931,0.89345,62300000.0
2009-03-04 01:18:00,0.8934,0.89365,0.8933,0.89335,143200000.0
2009-03-04 01:19:00,0.8934,0.89355,0.89335,0.89355,19600000.0
2009-03-04 01:20:00,0.8935,0.8936,0.8935,0.89355,52400000.0
2009-03-04 01:21:00,0.8936,0.8936,0.89345,0.89345,66100000.0
2009-03-04 01:22:00,0.89335,0.89355,0.89335,0.89345,18000000.0
2009-03-04 01:23:00,0.89345,0.89365,0.8934,0.8935,72400000.0
2009-03-04 01:24:00,0.89345,0.8937,0.89345,0.89365,69400000.0
2009-03-04 01:25:00,0.8937,0.8938,0.8935,0.8937,99700000.0
2009-03-04 01:26:00,0.8938,0.89385,0.89335,0.89375,91300000.0
2009-03-04 01:27:00,0.8938,0.89385,0.8937,0.8937,73700000.0
2009-03-04 01:28:00,0.8938,0.8941,0.8937,0.89395,52600000.0
2009-03-04 01:29:00,0.8938,0.89385,0.89365,0.89365,20000000.0
2009-03-04 01:30:00,0.8937,0.8938,0.89365,0.8937,35000000.0
2009-03-04 01:31:00,0.89375,0.89385,0.89325,0.89355,38000000.0
2009-03-04 01:32:00,0.8935,0.89375,0.8933,0.8933,113000000.0
2009-03-04 01:33:00,0.8933,0.89345,0.89305,0.89345,67800000.0
2009-03-04 01:34:00,0.8934,0.89345,0.89335,0.89335,14000000.0
2009-03-04 01:35:00,0.8934,0.8934,0.8934,0.8934,3000000.0
2009-03-04 01:36:00,0.89335,0.8934,0.89335,0.8934,12000000.0
2009-03-04 01:37:00,0.8934,0.8935,0.8934,0.8935,15000000.0
2009-03-04 01:38:00,0.8935,0.89355,0.8935,0.89355,17000000.0
2009-03-04 01:39:00,0.89355,0.89355,0.89355,0.89355,7000000.0
2009-03-04 01:40:00,0.89355,0.89355,0.89355,0.89355,8000000.0
2009-03-04 01:41:00,0.89355,0.89355,0.89355,0.89355,3000000.0
2009-03-04 01:42:00,0.89355,0.89355,0.89355,0.89355,2000000.0
2009-03-04 01:43:00,0.8935,0.89355,0.8935,0.89355,9800000.0
2009-03-04 01:44:00,0.89355,0.89355,0.89355,0.89355,2000000.0
2009-03-04 01:45:00,0.89355,0.89355,0.89355,0.89355,5000000.0
2009-03-04 01:46:00,0.89355,0.89355,0.8935,0.89355,107600000.0
2009-03-04 01:47:00,0.89355,0.8936,0.8935,0.89355,115600000.0
2009-03-04 01:48:00,0.8936,0.8936,0.8933,0.8934,78800000.0
2009-03-04 01:49:00,0.8934,0.89345,0.8927,0.893,105600000.0
2009-03-04 01:50:00,0.893,0.89335,0.8927,0.8927,68200000.0
2009-03-04 01:51:00,0.89275,0.8934,0.89275,0.8933,44000000.0
2009-03-04 01:52:00,0.89325,0.8935,0.89325,0.89345,34000000.0
2009-03-04 01:53:00,0.89335,0.8935,0.8932,0.89335,52600000.0
2009-03-04 01:54:00,0.89335,0.89355,0.8931,0.8934,16000000.0
2009-03-04 01:55:00,0.8931,0.8934,0.8931,0.89335,32400000.0
2009-03-04 01:56:00,0.89335,0.89355,0.89305,0.89335,108000000.0
2009-03-04 01:57:00,0.8933,0.89335,0.89315,0.8933,77000000.0
2009-03-04 01:58:00,0.8933,0.8933,0.89325,0.8933,27000000.0
2009-03-04 01:59:00,0.8933,0.89335,0.8932,0.8933,21000000.0
2009-03-04 02:00:00,0.8932,0.8932,0.8931,0.8932,278600000.0
2009-03-04 02:01:00,0.8932,0.8934,0.8932,0.89335,24000000.0
2009-03-04 02:02:00,0.893,0.89306,0.89279,0.89306,128000000.0
2009-03-04 02:03:00,0.89335,0.89335,0.8933,0.8933,11000000.0
2009-03-04 02:04:00,0.89325,0.8934,0.89325,0.89325,24000000.0
2009-03-04 02:05:00,0.89335,0.89335,0.89335,0.89335,6000000.0
2009-03-04 02:06:00,0.89335,0.89345,0.89335,0.89335,32200000.0
2009-03-04 02:07:00,0.89335,0.89385,0.8933,0.8937,49000000.0
2009-03-04 02:08:00,0.8937,0.89375,0.89325,0.89335,99000001.0
2009-03-04 02:09:00,0.89345,0.89345,0.89335,0.89335,8200000.0
2009-03-04 02:10:00,0.89335,0.89355,0.8933,0.8935,26200000.0
2009-03-04 02:11:00,0.8935,0.8935,0.8934,0.8935,102000000.0
2009-03-04 02:12:00,0.8935,0.89355,0.8935,0.8935,60200000.0
2009-03-04 02:13:00,0.8935,0.89355,0.8935,0.8935,65400000.0
2009-03-04 02:14:00,0.8935,0.8935,0.89285,0.89305,48000000.0
2009-03-04 02:15:00,0.89305,0.8932,0.89305,0.8932,24400000.0
2009-03-04 02:16:00,0.8932,0.89335,0.89315,0.89335,23200000.0
2009-03-04 02:17:00,0.89335,0.8934,0.89315,0.89315,13000000.0
2009-03-04 02:18:00,0.8931,0.8931,0.89285,0.8929,23000000.0
2009-03-04 02:19:00,0.8929,0.8931,0.89285,0.8931,69200000.0
2009-03-04 02:20:00,0.8931,0.89315,0.8931,0.8931,41000000.0
2009-03-04 02:21:00,0.8931,0.8931,0.8931,0.8931,7800000.0
2009-03-04 02:22:00,0.89305,0.8932,0.89305,0.89315,68200000.0
2009-03-04 02:23:00,0.89315,0.8932,0.89305,0.89315,24600000.0
2009-03-04 02:24:00,0.89315,0.89325,0.8931,0.89315,92800000.0
2009-03-04 02:25:00,0.89315,0.89315,0.89295,0.89295,49800000.0
2009-03-04 02:26:00,0.893,0.89325,0.89275,0.893,89800000.0
2009-03-04 02:27:00,0.893,0.893,0.89245,0.89255,71200000.0
2009-03-04 02:28:00,0.89255,0.89285,0.8925,0.89255,95000000.0
2009-03-04 02:29:00,0.89255,0.8929,0.89255,0.89275,172600000.0
2009-03-04 02:30:00,0.89275,0.893,0.8924,0.8928,293600000.0
2009-03-04 02:31:00,0.8928,0.89285,0.8925,0.8927,119000000.0
2009-03-04 02:32:00,0.8927,0.89315,0.8927,0.89305,165200000.0
2009-03-04 02:33:00,0.893,0.89335,0.893,0.89305,137400000.0
2009-03-04 02:34:00,0.893,0.893,0.89245,0.8926,174000000.0
2009-03-04 02:35:00,0.8926,0.89275,0.89225,0.89235,228400000.0
2009-03-04 02:36:00,0.89235,0.8928,0.89235,0.8928,141400000.0
2009-03-04 02:37:00,0.8928,0.89315,0.89265,0.89265,104200000.0
2009-03-04 02:38:00,0.89265,0.8931,0.8926,0.89285,65400000.0
2009-03-04 02:39:00,0.8928,0.8928,0.8924,0.8925,218000000.0
2009-03-04 02:40:00,0.8925,0.8925,0.89115,0.8912,372399999.0
2009-03-04 02:41:00,0.8912,0.89175,0.8911,0.8915,185800000.0
2009-03-04 02:42:00,0.8915,0.8917,0.89125,0.89145,88800000.0
2009-03-04 02:43:00,0.89135,0.89135,0.8905,0.8908,328400000.0
2009-03-04 02:44:00,0.8908,0.8915,0.8904,0.89105,466600000.0
2009-03-04 02:45:00,0.89105,0.8912,0.8902,0.8905,299400000.0
2009-03-04 02:46:00,0.89055,0.8912,0.8903,0.89055,326000000.0
2009-03-04 02:47:00,0.89055,0.8908,0.88995,0.89065,391000000.0
2009-03-04 02:48:00,0.8907,0.891,0.8904,0.89085,320200000.0
2009-03-04 02:49:00,0.89095,0.8914,0.89085,0.89105,86000000.0
2009-03-04 02:50:00,0.89105,0.89165,0.89095,0.8912,119100000.0
2009-03-04 02:51:00,0.8912,0.89145,0.891,0.89135,154000000.0
2009-03-04 02:52:00,0.89145,0.89155,0.8913,0.89135,147400000.0
2009-03-04 02:53:00,0.89135,0.89155,0.8912,0.8913,201600002.0
2009-03-04 02:54:00,0.8913,0.89145,0.8905,0.8908,290800001.0
2009-03-04 02:55:00,0.8908,0.89095,0.89055,0.8908,285399999.0
2009-03-04 02:56:00,0.8908,0.8911,0.89025,0.89085,269600000.0
2009-03-04 02:57:00,0.89085,0.891,0.8902,0.8903,164000000.0
2009-03-04 02:58:00,0.8903,0.8906,0.8901,0.8903,239700001.0
2009-03-04 02:59:00,0.8903,0.89055,0.8902,0.89025,240600000.0
2009-03-04 03:00:00,0.8903,0.8907,0.8902,0.8904,172000000.0
2009-03-04 03:01:00,0.89045,0.891,0.8904,0.89055,122800000.0
2009-03-04 03:02:00,0.8906,0.89075,0.8905,0.89055,153000000.0
2009-03-04 03:03:00,0.89045,0.89065,0.8904,0.89055,44800000.0
2009-03-04 03:04:00,0.89055,0.89085,0.8905,0.89055,122600000.0
2009-03-04 03:05:00,0.89065,0.89095,0.8905,0.89055,140000000.0
2009-03-04 03:06:00,0.89055,0.89095,0.8905,0.89075,195200000.0
2009-03-04 03:07:00,0.8908,0.89105,0.8905,0.8909,96200000.0
2009-03-04 03:08:00,0.8909,0.89165,0.8909,0.89145,217000000.0
2009-03-04 03:09:00,0.8915,0.89155,0.89065,0.89145,113400000.0
2009-03-04 03:10:00,0.89155,0.89155,0.89115,0.8912,59800000.0
2009-03-04 03:11:00,0.89125,0.8914,0.8911,0.8914,19800000.0
2009-03-04 03:12:00,0.89125,0.89155,0.8911,0.89125,63400000.0
2009-03-04 03:13:00,0.89125,0.89145,0.89095,0.89105,92000000.0
2009-03-04 03:14:00,0.89105,0.89105,0.8908,0.891,89800000.0
2009-03-04 03:15:00,0.891,0.89105,0.89075,0.89085,57800000.0
2009-03-04 03:16:00,0.89085,0.89095,0.89085,0.89085,25000000.0
2009-03-04 03:17:00,0.8909,0.8912,0.89085,0.8912,76600000.0
2009-03-04 03:18:00,0.8912,0.8914,0.8909,0.8914,42400000.0
2009-03-04 03:19:00,0.8914,0.8915,0.8913,0.8915,21000000.0
2009-03-04 03:20:00,0.8914,0.89145,0.89105,0.89105,33400000.0
2009-03-04 03:21:00,0.8911,0.89135,0.89095,0.8913,45600000.0
2009-03-04 03:22:00,0.8913,0.89155,0.891,0.8912,107800000.0
2009-03-04 03:23:00,0.8911,0.8913,0.891,0.89115,77800000.0
2009-03-04 03:24:00,0.89105,0.8912,0.89095,0.89115,66800000.0
2009-03-04 03:25:00,0.89115,0.89145,0.89115,0.89135,47800000.0
2009-03-04 03:26:00,0.89135,0.89145,0.8913,0.89145,32800000.0
2009-03-04 03:27:00,0.89145,0.8915,0.8909,0.8912,250800000.0
2009-03-04 03:28:00,0.8912,0.8912,0.89045,0.8908,193200000.0
2009-03-04 03:29:00,0.89095,0.89105,0.8906,0.8906,82400000.0
2009-03-04 03:30:00,0.8906,0.8911,0.8905,0.891,32000000.0
2009-03-04 03:31:00,0.891,0.89135,0.8909,0.89115,49600000.0
2009-03-04 03:32:00,0.89115,0.8913,0.89115,0.8913,12600000.0
2009-03-04 03:33:00,0.8913,0.89135,0.8912,0.89135,16000000.0
2009-03-04 03:34:00,0.8914,0.89155,0.8913,0.89155,22000000.0
2009-03-04 03:35:00,0.89155,0.89165,0.8911,0.8912,83800000.0
2009-03-04 03:36:00,0.89125,0.8914,0.89115,0.8913,34200000.0
2009-03-04 03:37:00,0.89135,0.89145,0.89115,0.89115,26200000.0
2009-03-04 03:38:00,0.89115,0.89115,0.8906,0.89075,146400000.0
2009-03-04 03:39:00,0.8908,0.89115,0.8908,0.89105,69800000.0
2009-03-04 03:40:00,0.89105,0.89125,0.8909,0.89125,42200000.0
2009-03-04 03:41:00,0.89125,0.8913,0.891,0.891,47400000.0
2009-03-04 03:42:00,0.891,0.8911,0.89095,0.891,36000000.0
2009-03-04 03:43:00,0.89105,0.89105,0.89095,0.89105,10400000.0
2009-03-04 03:44:00,0.89105,0.89105,0.89075,0.89085,100800000.0
2009-03-04 03:45:00,0.89085,0.8909,0.89015,0.89025,271600001.0
2009-03-04 03:46:00,0.89025,0.8906,0.8902,0.89055,229600000.0
2009-03-04 03:47:00,0.8906,0.8907,0.8905,0.89065,43200000.0
2009-03-04 03:48:00,0.89065,0.89075,0.8905,0.8907,63400000.0
2009-03-04 03:49:00,0.89055,0.89065,0.8905,0.89065,24600000.0
2009-03-04 03:50:00,0.89055,0.8906,0.89025,0.8903,213199997.0
2009-03-04 03:51:00,0.89035,0.89055,0.89025,0.8905,167799998.0
2009-03-04 03:52:00,0.89055,0.89055,0.89015,0.89025,228600001.0
2009-03-04 03:53:00,0.89025,0.89035,0.89015,0.8903,262200000.0
2009-03-04 03:54:00,0.8902,0.8903,0.8902,0.89025,74000000.0
2009-03-04 03:55:00,0.89025,0.89035,0.8902,0.8903,107200000.0
2009-03-04 03:56:00,0.8903,0.8903,0.8902,0.89025,167200000.0
2009-03-04 03:57:00,0.89025,0.89045,0.89025,0.8904,219200000.0
2009-03-04 03:58:00,0.89045,0.89065,0.89045,0.8905,61600000.0
2009-03-04 03:59:00,0.8906,0.89085,0.89035,0.8904,93700000.0
2009-03-04 04:00:00,0.89045,0.8906,0.89035,0.8905,23200000.0
2009-03-04 04:01:00,0.8904,0.89055,0.8903,0.89045,56400000.0
2009-03-04 04:02:00,0.89045,0.89065,0.89045,0.8905,49000000.0
2009-03-04 04:03:00,0.8905,0.8907,0.8905,0.89055,20200000.0
2009-03-04 04:04:00,0.89055,0.8906,0.89045,0.89045,46400000.0
2009-03-04 04:05:00,0.8905,0.89075,0.89045,0.89065,143200000.0
2009-03-04 04:06:00,0.89065,0.89105,0.89055,0.89095,149200000.0
2009-03-04 04:07:00,0.891,0.89125,0.89085,0.89105,94200000.0
2009-03-04 04:08:00,0.89105,0.8913,0.891,0.8913,54800000.0
2009-03-04 04:09:00,0.8912,0.8913,0.89105,0.89105,45000000.0
2009-03-04 04:10:00,0.89105,0.89145,0.891,0.8912,62600000.0
2009-03-04 04:11:00,0.89135,0.89145,0.8912,0.8912,65200000.0
2009-03-04 04:12:00,0.8912,0.8912,0.89095,0.89115,80000000.0
2009-03-04 04:13:00,0.89115,0.8916,0.89115,0.89155,82800000.0
2009-03-04 04:14:00,0.8915,0.8915,0.89115,0.8912,21200000.0
2009-03-04 04:15:00,0.8912,0.89135,0.89115,0.8913,19000000.0
2009-03-04 04:16:00,0.8913,0.89165,0.89125,0.8915,114400000.0
2009-03-04 04:17:00,0.89135,0.89135,0.89095,0.89115,111800000.0
2009-03-04 04:18:00,0.8913,0.8915,0.8908,0.891,70400000.0
2009-03-04 04:19:00,0.8909,0.89105,0.89045,0.89055,67800000.0
2009-03-04 04:20:00,0.89075,0.8911,0.89055,0.89105,66400000.0
2009-03-04 04:21:00,0.89105,0.8911,0.8909,0.89095,41000000.0
2009-03-04 04:22:00,0.8909,0.89095,0.8907,0.8907,53600000.0
2009-03-04 04:23:00,0.8907,0.89095,0.8907,0.8909,70600000.0
2009-03-04 04:24:00,0.89095,0.8911,0.89085,0.8911,36200000.0
2009-03-04 04:25:00,0.8908,0.891,0.8906,0.89075,107400000.0
2009-03-04 04:26:00,0.8907,0.8908,0.89055,0.89065,36000000.0
2009-03-04 04:27:00,0.8906,0.89075,0.8906,0.8906,23000000.0
2009-03-04 04:28:00,0.8906,0.8907,0.8906,0.8907,10600000.0
2009-03-04 04:29:00,0.8907,0.89075,0.8907,0.8907,21800000.0
2009-03-04 04:30:00,0.8907,0.8907,0.8905,0.89055,37200000.0
2009-03-04 04:31:00,0.89055,0.8907,0.89055,0.8907,14000000.0
2009-03-04 04:32:00,0.8907,0.8907,0.8905,0.8906,22200000.0
2009-03-04 04:33:00,0.89065,0.89075,0.8905,0.89055,139800000.0
2009-03-04 04:34:00,0.89055,0.8907,0.8905,0.8906,94800000.0
2009-03-04 04:35:00,0.8906,0.8906,0.89055,0.89055,18000000.0
2009-03-04 04:36:00,0.8906,0.8907,0.89055,0.8907,96200000.0
2009-03-04 04:37:00,0.8907,0.89085,0.8907,0.8907,92800000.0
2009-03-04 04:38:00,0.8907,0.8907,0.8907,0.8907,44800000.0
2009-03-04 04:39:00,0.8907,0.8907,0.89055,0.8906,81600000.0
2009-03-04 04:40:00,0.8906,0.8906,0.89055,0.8906,30400000.0
2009-03-04 04:41:00,0.89055,0.8907,0.89055,0.89055,28600000.0
2009-03-04 04:42:00,0.8906,0.89075,0.89055,0.8906,56600000.0
2009-03-04 04:43:00,0.89055,0.89065,0.89055,0.89055,36200000.0
2009-03-04 04:44:00,0.89055,0.8908,0.8905,0.8908,73200000.0
2009-03-04 04:45:00,0.8908,0.8908,0.8906,0.8906,22600000.0
2009-03-04 04:46:00,0.8906,0.8908,0.8906,0.89065,9000000.0
2009-03-04 04:47:00,0.89065,0.89065,0.89055,0.89055,23800000.0
2009-03-04 04:48:00,0.89055,0.8908,0.89055,0.89075,20200000.0
2009-03-04 04:49:00,0.89075,0.89085,0.8906,0.89075,33200000.0
2009-03-04 04:50:00,0.8907,0.89075,0.8907,0.8907,27000000.0
2009-03-04 04:51:00,0.8907,0.89115,0.8907,0.8908,56000000.0
2009-03-04 04:52:00,0.8908,0.89085,0.89075,0.8908,21600000.0
2009-03-04 04:53:00,0.89085,0.89095,0.89065,0.89065,33800000.0
2009-03-04 04:54:00,0.8907,0.8911,0.8907,0.8909,36400000.0
2009-03-04 04:55:00,0.8909,0.8909,0.89075,0.89085,28000000.0
2009-03-04 04:56:00,0.8909,0.89105,0.8909,0.891,45000000.0
2009-03-04 04:57:00,0.8909,0.89105,0.8908,0.89095,51000000.0
2009-03-04 04:58:00,0.891,0.89115,0.89095,0.8911,44000000.0
2009-03-04 04:59:00,0.89115,0.89115,0.89095,0.89105,37000000.0
2009-03-04 05:00:00,0.8911,0.89115,0.89075,0.89105,68000000.0
2009-03-04 05:01:00,0.891,0.89135,0.891,0.8913,45200000.0
2009-03-04 05:02:00,0.89135,0.89135,0.8911,0.8911,35000000.0
2009-03-04 05:03:00,0.8911,0.8912,0.89095,0.89095,97400000.0
2009-03-04 05:04:00,0.891,0.89125,0.89075,0.89125,83600000.0
2009-03-04 05:05:00,0.89125,0.89125,0.8908,0.8912,79000000.0
2009-03-04 05:06:00,0.89115,0.89125,0.891,0.89115,38400000.0
2009-03-04 05:07:00,0.89115,0.89125,0.89105,0.89125,42600000.0
2009-03-04 05:08:00,0.89125,0.89125,0.891,0.891,27200000.0
2009-03-04 05:09:00,0.891,0.89105,0.891,0.891,4000000.0
2009-03-04 05:10:00,0.891,0.891,0.89075,0.8909,86400000.0
2009-03-04 05:11:00,0.8909,0.8909,0.89085,0.89085,15800000.0
2009-03-04 05:12:00,0.8908,0.8908,0.89065,0.89065,44200000.0
2009-03-04 05:13:00,0.89065,0.8907,0.89065,0.89065,39000000.0
2009-03-04 05:14:00,0.89065,0.8907,0.89065,0.89065,129200000.0
2009-03-04 05:15:00,0.89065,0.89075,0.89065,0.89065,138400000.0
2009-03-04 05:16:00,0.89065,0.89075,0.8906,0.8907,40000000.0
2009-03-04 05:17:00,0.8907,0.8908,0.89065,0.8907,68400000.0
2009-03-04 05:18:00,0.8907,0.89075,0.89065,0.89065,25800000.0
2009-03-04 05:19:00,0.8907,0.8907,0.89065,0.89065,26800000.0
2009-03-04 05:20:00,0.89075,0.89085,0.89045,0.89055,160200000.0
2009-03-04 05:21:00,0.8905,0.8906,0.8903,0.89045,69200000.0
2009-03-04 05:22:00,0.89045,0.89055,0.8903,0.8905,53600000.0
2009-03-04 05:23:00,0.8905,0.89075,0.89045,0.8905,25200000.0
2009-03-04 05:24:00,0.89045,0.8908,0.8903,0.8908,105200000.0
2009-03-04 05:25:00,0.89075,0.89105,0.8907,0.8908,169600000.0
2009-03-04 05:26:00,0.8908,0.89145,0.8908,0.8913,106400000.0
2009-03-04 05:27:00,0.89135,0.89135,0.89115,0.89135,23600000.0
2009-03-04 05:28:00,0.89135,0.8914,0.8913,0.8913,6000000.0
2009-03-04 05:29:00,0.89135,0.8914,0.8912,0.8913,46000000.0
2009-03-04 05:30:00,0.8913,0.89135,0.8913,0.8913,26800000.0
2009-03-04 05:31:00,0.89135,0.8914,0.89085,0.89105,68800000.0
2009-03-04 05:32:00,0.89105,0.89135,0.89095,0.89135,24000000.0
2009-03-04 05:33:00,0.89135,0.8915,0.89125,0.89125,68800000.0
2009-03-04 05:34:00,0.8912,0.8912,0.89065,0.89105,52800000.0
2009-03-04 05:35:00,0.89105,0.8912,0.89105,0.8912,18600000.0
2009-03-04 05:36:00,0.89125,0.8913,0.891,0.8913,30200000.0
2009-03-04 05:37:00,0.8912,0.89125,0.89115,0.89115,6000000.0
2009-03-04 05:38:00,0.89115,0.8913,0.89115,0.8913,44200000.0
2009-03-04 05:39:00,0.8912,0.89135,0.8906,0.8906,90800000.0
2009-03-04 05:40:00,0.89065,0.8912,0.89065,0.8912,79800000.0
2009-03-04 05:41:00,0.8912,0.89145,0.89115,0.8914,54000000.0
2009-03-04 05:42:00,0.8915,0.8915,0.8912,0.8913,57500000.0
2009-03-04 05:43:00,0.8913,0.8914,0.8912,0.8914,28200000.0
2009-03-04 05:44:00,0.8914,0.89145,0.89135,0.89135,27400000.0
2009-03-04 05:45:00,0.89135,0.8914,0.89135,0.89135,8000000.0
2009-03-04 05:46:00,0.8912,0.8914,0.8912,0.8913,61000000.0
2009-03-04 05:47:00,0.89135,0.89145,0.89135,0.89135,28400000.0
2009-03-04 05:48:00,0.89135,0.89135,0.89135,0.89135,11000000.0
2009-03-04 05:49:00,0.8914,0.8915,0.8914,0.8915,18600000.0
2009-03-04 05:50:00,0.8915,0.8915,0.8912,0.8913,64600000.0
2009-03-04 05:51:00,0.8913,0.8915,0.89125,0.8915,84600000.0
2009-03-04 05:52:00,0.8915,0.8915,0.8915,0.8915,12000000.0
2009-03-04 05:53:00,0.8914,0.89145,0.8914,0.8914,36000000.0
2009-03-04 05:54:00,0.89145,0.89145,0.8914,0.8914,29600000.0
2009-03-04 05:55:00,0.89145,0.8915,0.8914,0.8915,123800000.0
2009-03-04 05:56:00,0.8913,0.8913,0.8913,0.8913,31000000.0
2009-03-04 05:57:00,0.8913,0.8915,0.8913,0.8915,20400000.0
2009-03-04 05:58:00,0.8915,0.8915,0.89135,0.89135,20400000.0
2009-03-04 05:59:00,0.89135,0.89155,0.8913,0.8913,44600000.0
2009-03-04 06:00:00,0.8913,0.8913,0.8908,0.89105,48800000.0
2009-03-04 06:01:00,0.89105,0.89115,0.89095,0.89115,44600000.0
2009-03-04 06:02:00,0.89115,0.89115,0.891,0.8911,60400000.0
2009-03-04 06:03:00,0.8911,0.8911,0.8909,0.8909,39400000.0
2009-03-04 06:04:00,0.8909,0.8909,0.89075,0.89075,35400000.0
2009-03-04 06:05:00,0.89075,0.89085,0.89035,0.89045,124000000.0
2009-03-04 06:06:00,0.8905,0.89105,0.89035,0.89105,70600000.0
2009-03-04 06:07:00,0.891,0.8912,0.89095,0.891,50200000.0
2009-03-04 06:08:00,0.891,0.89115,0.89095,0.89095,61600000.0
2009-03-04 06:09:00,0.891,0.89105,0.89095,0.89095,24000000.0
2009-03-04 06:10:00,0.89095,0.891,0.8909,0.89095,19600000.0
2009-03-04 06:11:00,0.89095,0.89095,0.8909,0.8909,11400000.0
2009-03-04 06:12:00,0.8909,0.8909,0.8909,0.8909,3000000.0
2009-03-04 06:13:00,0.8909,0.89105,0.8909,0.89095,20600000.0
2009-03-04 06:14:00,0.89095,0.891,0.89095,0.89095,7000000.0
2009-03-04 06:15:00,0.89095,0.8911,0.8909,0.89095,28800000.0
2009-03-04 06:16:00,0.89095,0.89095,0.89095,0.89095,4000000.0
2009-03-04 06:17:00,0.89095,0.891,0.8909,0.8909,18200000.0
2009-03-04 06:18:00,0.8909,0.891,0.8909,0.89095,25800000.0
2009-03-04 06:19:00,0.89095,0.89105,0.8909,0.89095,44800000.0
2009-03-04 06:20:00,0.89095,0.8911,0.89045,0.891,80400000.0
2009-03-04 06:21:00,0.891,0.8911,0.8908,0.89095,35600000.0
2009-03-04 06:22:00,0.8909,0.89105,0.89075,0.89075,28000000.0
2009-03-04 06:23:00,0.89075,0.8908,0.89055,0.8906,31000000.0
2009-03-04 06:24:00,0.8906,0.8907,0.8906,0.8906,28200000.0
2009-03-04 06:25:00,0.8906,0.89065,0.8905,0.89055,38000000.0
2009-03-04 06:26:00,0.89055,0.89065,0.89035,0.8906,24200000.0
2009-03-04 06:27:00,0.8905,0.8905,0.89035,0.8904,30000000.0
2009-03-04 06:28:00,0.89035,0.8905,0.89035,0.8905,207000000.0
2009-03-04 06:29:00,0.8905,0.8906,0.8904,0.8905,108600000.0
2009-03-04 06:30:00,0.8904,0.8905,0.8904,0.8904,105800000.0
2009-03-04 06:31:00,0.8904,0.89055,0.8904,0.89055,64800000.0
2009-03-04 06:32:00,0.89055,0.89055,0.8904,0.8904,49000000.0
2009-03-04 06:33:00,0.8904,0.8905,0.8904,0.8904,46800000.0
2009-03-04 06:34:00,0.8905,0.89055,0.8904,0.8905,115200000.0
2009-03-04 06:35:00,0.8905,0.8905,0.8904,0.8905,45600000.0
2009-03-04 06:36:00,0.8905,0.89055,0.8904,0.8905,65400000.0
2009-03-04 06:37:00,0.8905,0.8907,0.8905,0.8906,77200000.0
2009-03-04 06:38:00,0.8906,0.89085,0.8906,0.89085,32400000.0
2009-03-04 06:39:00,0.89085,0.8909,0.89045,0.89065,104800000.0
2009-03-04 06:40:00,0.8906,0.8907,0.8905,0.89065,84000000.0
2009-03-04 06:41:00,0.8907,0.89075,0.8906,0.8906,32200000.0
2009-03-04 06:42:00,0.8906,0.89065,0.8906,0.8906,11000000.0
2009-03-04 06:43:00,0.8906,0.8906,0.8905,0.8905,73000000.0
2009-03-04 06:44:00,0.89055,0.8908,0.8905,0.89075,75400000.0
2009-03-04 06:45:00,0.8908,0.8908,0.8908,0.8908,18000000.0
2009-03-04 06:46:00,0.8908,0.8908,0.8908,0.8908,3600000.0
2009-03-04 06:47:00,0.8908,0.8908,0.8908,0.8908,16800000.0
2009-03-04 06:48:00,0.8908,0.8908,0.8908,0.8908,20400000.0
2009-03-04 06:49:00,0.8908,0.8908,0.8908,0.8908,1200000.0
2009-03-04 06:50:00,0.8908,0.8908,0.8908,0.8908,7200000.0
2009-03-04 06:51:00,0.89075,0.8908,0.89075,0.89075,32400000.0
2009-03-04 06:52:00,0.89075,0.8908,0.8907,0.89075,21200000.0
2009-03-04 06:53:00,0.89075,0.89075,0.89065,0.89075,12000000.0
2009-03-04 06:54:00,0.89075,0.89075,0.89065,0.89065,7400000.0
2009-03-04 06:55:00,0.89065,0.89075,0.89065,0.89075,47200000.0
2009-03-04 06:56:00,0.89075,0.891,0.89075,0.891,15000000.0
2009-03-04 06:57:00,0.89095,0.89095,0.89085,0.89085,37000000.0
2009-03-04 06:58:00,0.8908,0.89085,0.89075,0.8908,68200000.0
2009-03-04 06:59:00,0.8908,0.8909,0.89065,0.89065,84200000.0
2009-03-04 07:00:00,0.89065,0.89065,0.8905,0.89065,93200000.0
2009-03-04 07:01:00,0.89065,0.89065,0.8905,0.89055,132200000.0
2009-03-04 07:02:00,0.89055,0.8907,0.8905,0.89055,87600000.0
2009-03-04 07:03:00,0.8907,0.89085,0.89055,0.89065,71200000.0
2009-03-04 07:04:00,0.89065,0.89065,0.8906,0.89065,15000000.0
2009-03-04 07:05:00,0.89065,0.89085,0.8905,0.89075,53600000.0
2009-03-04 07:06:00,0.89075,0.8909,0.8907,0.8908,41000000.0
2009-03-04 07:07:00,0.8908,0.8909,0.8908,0.89085,30000000.0
2009-03-04 07:08:00,0.89085,0.8909,0.89085,0.8909,34000000.0
2009-03-04 07:09:00,0.89095,0.89095,0.8908,0.89085,14000000.0
2009-03-04 07:10:00,0.89085,0.89115,0.89085,0.89105,43000000.0
2009-03-04 07:11:00,0.8911,0.89115,0.89075,0.891,34200000.0
2009-03-04 07:12:00,0.891,0.891,0.89095,0.89095,15400000.0
2009-03-04 07:13:00,0.89105,0.89105,0.89085,0.8909,35000000.0
2009-03-04 07:14:00,0.8908,0.8908,0.89055,0.8906,26000000.0
2009-03-04 07:15:00,0.89065,0.8909,0.89065,0.8907,51800000.0
2009-03-04 07:16:00,0.8907,0.89095,0.8907,0.8909,39800000.0
2009-03-04 07:17:00,0.8909,0.8909,0.8909,0.8909,1000000.0
2009-03-04 07:18:00,0.8909,0.89095,0.8909,0.89095,13000000.0
2009-03-04 07:19:00,0.89095,0.89115,0.89095,0.8911,14000000.0
2009-03-04 07:20:00,0.8911,0.8911,0.8908,0.8908,51000000.0
2009-03-04 07:21:00,0.8908,0.8909,0.8908,0.8909,12000000.0
2009-03-04 07:22:00,0.8908,0.8908,0.8908,0.8908,6200000.0
2009-03-04 07:23:00,0.8908,0.8909,0.8908,0.8909,20800000.0
2009-03-04 07:24:00,0.8909,0.8909,0.8909,0.8909,11000000.0
2009-03-04 07:25:00,0.8909,0.89095,0.8908,0.8908,40400000.0
2009-03-04 07:26:00,0.8908,0.8909,0.8908,0.8908,21400000.0
2009-03-04 07:27:00,0.89085,0.89085,0.89075,0.89075,27200000.0
2009-03-04 07:28:00,0.89075,0.8908,0.89075,0.89075,19000000.0
2009-03-04 07:29:00,0.89075,0.89075,0.89075,0.89075,1000000.0
2009-03-04 07:30:00,0.89085,0.89095,0.8908,0.8909,61200000.0
2009-03-04 07:31:00,0.8909,0.8909,0.89045,0.8905,44800000.0
2009-03-04 07:32:00,0.89045,0.89075,0.89045,0.89075,47400000.0
2009-03-04 07:33:00,0.89075,0.89095,0.89075,0.89095,23400000.0
2009-03-04 07:34:00,0.891,0.891,0.8909,0.891,23000000.0
2009-03-04 07:35:00,0.891,0.891,0.8907,0.8908,42200000.0
2009-03-04 07:36:00,0.89085,0.8909,0.8908,0.8908,29000000.0
2009-03-04 07:37:00,0.89085,0.891,0.89085,0.891,27200000.0
2009-03-04 07:38:00,0.891,0.891,0.89085,0.89085,30200000.0
2009-03-04 07:39:00,0.89085,0.89095,0.89085,0.8909,17000000.0
2009-03-04 07:40:00,0.8909,0.89105,0.8909,0.89095,40000000.0
2009-03-04 07:41:00,0.891,0.89125,0.89095,0.89125,40000000.0
2009-03-04 07:42:00,0.89115,0.8913,0.891,0.891,57600000.0
2009-03-04 07:43:00,0.891,0.89105,0.8909,0.891,30000000.0
2009-03-04 07:44:00,0.891,0.891,0.8908,0.89085,48200000.0
2009-03-04 07:45:00,0.8908,0.8909,0.8908,0.8908,35400000.0
2009-03-04 07:46:00,0.8908,0.8909,0.89075,0.8909,11200000.0
2009-03-04 07:47:00,0.8909,0.89095,0.8908,0.8908,16000000.0
2009-03-04 07:48:00,0.89085,0.89085,0.8907,0.8907,35600000.0
2009-03-04 07:49:00,0.8907,0.8908,0.8907,0.89075,53000000.0
2009-03-04 07:50:00,0.89075,0.89075,0.8907,0.8907,17200000.0
2009-03-04 07:51:00,0.8907,0.8908,0.8905,0.8905,24000000.0
2009-03-04 07:52:00,0.89055,0.8908,0.89055,0.89075,61400000.0
2009-03-04 07:53:00,0.8908,0.8908,0.89075,0.89075,5000000.0
2009-03-04 07:54:00,0.89075,0.89075,0.89065,0.89065,15000000.0
2009-03-04 07:55:00,0.89075,0.89075,0.8906,0.8906,26000000.0
2009-03-04 07:56:00,0.8906,0.89075,0.89055,0.8907,53800000.0
2009-03-04 07:57:00,0.89075,0.89085,0.8906,0.8908,69200000.0
2009-03-04 07:58:00,0.8907,0.89095,0.89065,0.8909,60800000.0
2009-03-04 07:59:00,0.8909,0.8915,0.8909,0.8913,77800000.0
2009-03-04 08:00:00,0.8914,0.8917,0.8914,0.8917,92000000.0
2009-03-04 08:01:00,0.8918,0.8921,0.8913,0.89175,56200000.0
2009-03-04 08:02:00,0.89175,0.89215,0.8917,0.89205,89400000.0
2009-03-04 08:03:00,0.892,0.892,0.89135,0.8914,188600000.0
2009-03-04 08:04:00,0.8914,0.8917,0.8914,0.89165,78600000.0
2009-03-04 08:05:00,0.89165,0.89205,0.8916,0.89195,50200000.0
2009-03-04 08:06:00,0.89195,0.892,0.8917,0.89175,65000000.0
2009-03-04 08:07:00,0.89175,0.8918,0.89155,0.8918,52600000.0
2009-03-04 08:08:00,0.89185,0.8919,0.89165,0.8918,76600000.0
2009-03-04 08:09:00,0.8918,0.8918,0.8911,0.8915,233600000.0
2009-03-04 08:10:00,0.8915,0.89175,0.8914,0.8917,145400000.0
2009-03-04 08:11:00,0.8917,0.89175,0.8916,0.8917,21000000.0
2009-03-04 08:12:00,0.8917,0.8918,0.8915,0.8916,114000000.0
2009-03-04 08:13:00,0.89165,0.89185,0.89165,0.89175,42000000.0
2009-03-04 08:14:00,0.89175,0.89175,0.8917,0.8917,173600000.0
2009-03-04 08:15:00,0.8917,0.8917,0.8917,0.8917,16400000.0
2009-03-04 08:16:00,0.8917,0.8917,0.8911,0.8912,80000000.0
2009-03-04 08:17:00,0.8912,0.89125,0.89115,0.89115,39600000.0
2009-03-04 08:18:00,0.89115,0.8915,0.89115,0.8915,35600000.0
2009-03-04 08:19:00,0.89145,0.8915,0.89135,0.89145,68200000.0
2009-03-04 08:20:00,0.8915,0.89155,0.89145,0.89155,46600000.0
2009-03-04 08:21:00,0.89155,0.8916,0.89155,0.8916,7000000.0
2009-03-04 08:22:00,0.8916,0.8918,0.8916,0.8917,28000000.0
2009-03-04 08:23:00,0.89165,0.89165,0.89155,0.89155,30400000.0
2009-03-04 08:24:00,0.89155,0.89165,0.8915,0.89165,24400000.0
2009-03-04 08:25:00,0.8915,0.8917,0.8915,0.8917,89400000.0
2009-03-04 08:26:00,0.89165,0.89165,0.8915,0.8915,127400000.0
2009-03-04 08:27:00,0.8915,0.89175,0.8915,0.89155,96400000.0
2009-03-04 08:28:00,0.89155,0.8917,0.89155,0.89165,29200000.0
2009-03-04 08:29:00,0.89165,0.8917,0.8915,0.8915,45200000.0
2009-03-04 08:30:00,0.8915,0.8916,0.8915,0.8915,119200000.0
2009-03-04 08:31:00,0.8915,0.8917,0.8915,0.8916,80600000.0
2009-03-04 08:32:00,0.8916,0.8918,0.8916,0.89175,54200000.0
2009-03-04 08:33:00,0.8917,0.892,0.8917,0.8919,93400000.0
2009-03-04 08:34:00,0.89185,0.8921,0.8918,0.8919,164400000.0
2009-03-04 08:35:00,0.8919,0.89195,0.8918,0.8918,150200000.0
2009-03-04 08:36:00,0.8918,0.892,0.89175,0.8919,209400000.0
2009-03-04 08:37:00,0.8919,0.892,0.8918,0.89185,77600000.0
2009-03-04 08:38:00,0.8919,0.892,0.89165,0.89175,171000000.0
2009-03-04 08:39:00,0.89175,0.89225,0.89175,0.8919,109200000.0
2009-03-04 08:40:00,0.89195,0.8921,0.89195,0.89205,41400000.0
2009-03-04 08:41:00,0.892,0.89205,0.89185,0.892,73800000.0
2009-03-04 08:42:00,0.892,0.8921,0.8919,0.8921,26000000.0
2009-03-04 08:43:00,0.8921,0.8924,0.89205,0.89225,106000000.0
2009-03-04 08:44:00,0.89225,0.89245,0.89215,0.89235,81600000.0
2009-03-04 08:45:00,0.89235,0.89245,0.8921,0.8922,98800000.0
2009-03-04 08:46:00,0.8922,0.8924,0.8922,0.8923,53000000.0
2009-03-04 08:47:00,0.8923,0.8924,0.8923,0.8924,54400000.0
2009-03-04 08:48:00,0.8924,0.8925,0.8922,0.89235,71000000.0
2009-03-04 08:49:00,0.89235,0.8925,0.89225,0.8923,197400000.0
2009-03-04 08:50:00,0.8923,0.89255,0.8923,0.89255,69400000.0
2009-03-04 08:51:00,0.89255,0.8928,0.89255,0.89265,67000000.0
2009-03-04 08:52:00,0.89275,0.89295,0.89255,0.89255,157800000.0
2009-03-04 08:53:00,0.89255,0.8926,0.89255,0.8926,84800000.0
2009-03-04 08:54:00,0.8926,0.8926,0.89245,0.8925,48600000.0
2009-03-04 08:55:00,0.8925,0.8927,0.89245,0.8925,64000000.0
2009-03-04 08:56:00,0.89255,0.89285,0.8925,0.8928,127200000.0
2009-03-04 08:57:00,0.89285,0.89285,0.8927,0.89275,118800000.0
2009-03-04 08:58:00,0.89275,0.89275,0.8927,0.89275,28000000.0
2009-03-04 08:59:00,0.8927,0.89285,0.8927,0.89285,68200000.0
2009-03-04 09:00:00,0.89285,0.8929,0.8927,0.8929,202800000.0
2009-03-04 09:01:00,0.8929,0.8932,0.8929,0.8929,606600000.0
2009-03-04 09:02:00,0.8929,0.89295,0.8928,0.89285,418600000.0
2009-03-04 09:03:00,0.89285,0.893,0.8928,0.8928,488600000.0
2009-03-04 09:04:00,0.8928,0.89295,0.89275,0.89295,152800000.0
2009-03-04 09:05:00,0.89295,0.8933,0.8926,0.89265,492000000.0
2009-03-04 09:06:00,0.8927,0.89305,0.89265,0.8929,503800001.0
2009-03-04 09:07:00,0.8929,0.893,0.89285,0.893,244200000.0
2009-03-04 09:08:00,0.893,0.893,0.8927,0.89275,53800000.0
2009-03-04 09:09:00,0.89275,0.8929,0.89265,0.8927,407400000.0
2009-03-04 09:10:00,0.8927,0.8927,0.8925,0.89255,217000000.0
2009-03-04 09:11:00,0.89255,0.89255,0.8924,0.8924,274600000.0
2009-03-04 09:12:00,0.8924,0.8926,0.8924,0.8926,237400000.0
2009-03-04 09:13:00,0.8926,0.8928,0.8926,0.8928,114800000.0
2009-03-04 09:14:00,0.8928,0.89285,0.8926,0.8928,134000000.0
2009-03-04 09:15:00,0.89275,0.89285,0.89265,0.8928,113600000.0
2009-03-04 09:16:00,0.89285,0.8929,0.8926,0.8928,155800000.0
2009-03-04 09:17:00,0.8928,0.8928,0.8926,0.8926,27000000.0
2009-03-04 09:18:00,0.8926,0.8926,0.8926,0.8926,6000000.0
2009-03-04 09:19:00,0.8926,0.8926,0.8923,0.8924,124000000.0
2009-03-04 09:20:00,0.8924,0.8926,0.8922,0.8925,126800000.0
2009-03-04 09:21:00,0.8925,0.8925,0.89205,0.89225,162200000.0
2009-03-04 09:22:00,0.89225,0.8924,0.8922,0.89225,167000000.0
2009-03-04 09:23:00,0.89225,0.89255,0.892,0.89225,318200000.0
2009-03-04 09:24:00,0.89225,0.89235,0.8921,0.89235,155800000.0
2009-03-04 09:25:00,0.8924,0.8926,0.89225,0.89225,174800000.0
2009-03-04 09:26:00,0.89225,0.89225,0.89215,0.8922,207600000.0
2009-03-04 09:27:00,0.8922,0.8923,0.8921,0.8921,62000000.0
2009-03-04 09:28:00,0.8921,0.8924,0.8921,0.8923,146400000.0
2009-03-04 09:29:00,0.8923,0.89235,0.8914,0.89145,239000000.0
2009-03-04 09:30:00,0.8915,0.8919,0.8915,0.89165,268000000.0
2009-03-04 09:31:00,0.89165,0.89165,0.8915,0.89165,248600000.0
2009-03-04 09:32:00,0.8916,0.8919,0.8916,0.8918,160600000.0
2009-03-04 09:33:00,0.89175,0.8919,0.89155,0.89185,252200000.0
2009-03-04 09:34:00,0.89185,0.8921,0.89175,0.8918,327800000.0
2009-03-04 09:35:00,0.8918,0.892,0.89175,0.892,291800000.0
2009-03-04 09:36:00,0.892,0.8922,0.8919,0.89205,259400000.0
2009-03-04 09:37:00,0.89205,0.89215,0.89135,0.8915,379600000.0
2009-03-04 09:38:00,0.89135,0.89135,0.8904,0.89115,508660000.0
2009-03-04 09:39:00,0.89115,0.8914,0.891,0.8912,211600000.0
2009-03-04 09:40:00,0.8912,0.89145,0.8912,0.8914,149200000.0
2009-03-04 09:41:00,0.89135,0.8914,0.89105,0.89105,168400000.0
2009-03-04 09:42:00,0.891,0.89135,0.89035,0.8912,385920000.0
2009-03-04 09:43:00,0.8912,0.8914,0.89105,0.89105,178700000.0
2009-03-04 09:44:00,0.89105,0.8914,0.89105,0.8914,295120000.0
2009-03-04 09:45:00,0.8914,0.8915,0.89105,0.89115,228200000.0
2009-03-04 09:46:00,0.89115,0.89115,0.891,0.891,416800000.0
2009-03-04 09:47:00,0.891,0.8912,0.891,0.89115,491000000.0
2009-03-04 09:48:00,0.89115,0.8912,0.89105,0.8912,276600000.0
2009-03-04 09:49:00,0.8912,0.89145,0.89115,0.89125,220400000.0
2009-03-04 09:50:00,0.89125,0.89145,0.8912,0.89145,123800000.0
2009-03-04 09:51:00,0.8914,0.89145,0.89125,0.89125,359100002.0
2009-03-04 09:52:00,0.89125,0.8913,0.89105,0.89125,460200005.0
2009-03-04 09:53:00,0.89125,0.8914,0.8912,0.8913,179400000.0
2009-03-04 09:54:00,0.8913,0.8914,0.8912,0.8912,327600000.0
2009-03-04 09:55:00,0.8912,0.89135,0.89095,0.89095,504800005.0
2009-03-04 09:56:00,0.891,0.891,0.89045,0.89055,413000000.0
2009-03-04 09:57:00,0.89055,0.8908,0.89055,0.89065,259999999.0
2009-03-04 09:58:00,0.89065,0.8908,0.89035,0.89035,513800000.0
2009-03-04 09:59:00,0.8903,0.89045,0.89025,0.89025,266200000.0
2009-03-04 10:00:00,0.89025,0.8903,0.89,0.89015,693420002.0
2009-03-04 10:01:00,0.8901,0.89075,0.8901,0.89065,522000002.0
2009-03-04 10:02:00,0.89065,0.89065,0.89035,0.8906,241000000.0
2009-03-04 10:03:00,0.8906,0.89075,0.8904,0.89045,219200000.0
2009-03-04 10:04:00,0.89045,0.8905,0.89005,0.89025,311800003.0
2009-03-04 10:05:00,0.89025,0.8903,0.89005,0.8901,249000002.0
2009-03-04 10:06:00,0.89005,0.8902,0.89005,0.89015,302200003.0
2009-03-04 10:07:00,0.89015,0.8902,0.88995,0.8901,511220004.0
2009-03-04 10:08:00,0.8901,0.8904,0.89005,0.8903,282600000.0
2009-03-04 10:09:00,0.8903,0.8905,0.89025,0.89025,342320000.0
2009-03-04 10:10:00,0.89025,0.89075,0.8902,0.89075,825600002.0
2009-03-04 10:11:00,0.8907,0.89075,0.88925,0.88925,405100000.0
2009-03-04 10:12:00,0.88915,0.8892,0.88845,0.88915,279400000.0
2009-03-04 10:13:00,0.88915,0.88935,0.8891,0.88935,322820000.0
2009-03-04 10:14:00,0.88935,0.88945,0.8892,0.8894,322000000.0
2009-03-04 10:15:00,0.8894,0.8901,0.88935,0.89,283000000.0
2009-03-04 10:16:00,0.88995,0.8902,0.88965,0.8898,661599999.0
2009-03-04 10:17:00,0.88985,0.88985,0.8895,0.8896,511199999.0
2009-03-04 10:18:00,0.8896,0.88965,0.8892,0.8893,313000001.0
2009-03-04 10:19:00,0.8893,0.8895,0.889,0.8891,358200002.0
2009-03-04 10:20:00,0.8892,0.88925,0.8888,0.88885,227519998.0
2009-03-04 10:21:00,0.88885,0.88885,0.88855,0.8886,303600000.0
2009-03-04 10:22:00,0.8886,0.8889,0.88845,0.8889,222300001.0
2009-03-04 10:23:00,0.8889,0.8896,0.8889,0.8896,188220000.0
2009-03-04 10:24:00,0.8895,0.88965,0.88915,0.88955,256200000.0
2009-03-04 10:25:00,0.8896,0.8899,0.88935,0.8899,227330000.0
2009-03-04 10:26:00,0.8899,0.89005,0.8898,0.89005,503400002.0
2009-03-04 10:27:00,0.88995,0.8901,0.88985,0.88985,587400001.0
2009-03-04 10:28:00,0.88985,0.89005,0.88965,0.89005,476000003.0
2009-03-04 10:29:00,0.89005,0.89015,0.88985,0.88985,293520002.0
2009-03-04 10:30:00,0.8899,0.88995,0.88975,0.8899,277800002.0
2009-03-04 10:31:00,0.8899,0.8899,0.88975,0.8899,359800003.0
2009-03-04 10:32:00,0.8899,0.8899,0.8898,0.88985,63200000.0
2009-03-04 10:33:00,0.88985,0.89055,0.8898,0.89055,319300000.0
2009-03-04 10:34:00,0.89055,0.8906,0.89045,0.89055,249699999.0
2009-03-04 10:35:00,0.89055,0.89075,0.89045,0.8907,486420000.0
2009-03-04 10:36:00,0.8906,0.8908,0.89045,0.89055,467840003.0
2009-03-04 10:37:00,0.89055,0.89055,0.8904,0.89045,258220002.0
2009-03-04 10:38:00,0.89045,0.8906,0.8903,0.89035,347800001.0
2009-03-04 10:39:00,0.89035,0.8904,0.89005,0.8902,391819998.0
2009-03-04 10:40:00,0.8902,0.89025,0.88955,0.8896,586020003.0
2009-03-04 10:41:00,0.8896,0.8897,0.88945,0.88965,422500001.0
2009-03-04 10:42:00,0.88965,0.8899,0.88955,0.88985,442200002.0
2009-03-04 10:43:00,0.88985,0.88995,0.88975,0.8899,603600002.0
2009-03-04 10:44:00,0.8899,0.8901,0.8897,0.89005,492000002.0
2009-03-04 10:45:00,0.89005,0.89005,0.88935,0.89,566340002.0
2009-03-04 10:46:00,0.89,0.89015,0.88935,0.8896,543699997.0
2009-03-04 10:47:00,0.88965,0.88975,0.88955,0.88965,552000001.0
2009-03-04 10:48:00,0.8897,0.8899,0.8896,0.8899,396799998.0
2009-03-04 10:49:00,0.8899,0.89,0.8898,0.8899,461399999.0
2009-03-04 10:50:00,0.8899,0.8901,0.8898,0.8901,425000003.0
2009-03-04 10:51:00,0.8901,0.89015,0.89,0.8901,259799998.0
2009-03-04 10:52:00,0.8901,0.8902,0.88995,0.88995,259200001.0
2009-03-04 10:53:00,0.89,0.89035,0.88995,0.8901,387200002.0
2009-03-04 10:54:00,0.8901,0.8901,0.88965,0.89,460800000.0
2009-03-04 10:55:00,0.89,0.89,0.8898,0.8898,210800001.0
2009-03-04 10:56:00,0.8898,0.8898,0.88975,0.88975,469000001.0
2009-03-04 10:57:00,0.88975,0.8898,0.88965,0.88965,506200015.0
2009-03-04 10:58:00,0.88965,0.88965,0.88945,0.88945,514000004.0
2009-03-04 10:59:00,0.88945,0.88945,0.8893,0.8894,142000000.0
2009-03-04 11:00:00,0.8894,0.8894,0.88915,0.8892,557799997.0
2009-03-04 11:01:00,0.8892,0.8895,0.88905,0.8892,462400000.0
2009-03-04 11:02:00,0.8892,0.8902,0.8892,0.89,306720000.0
2009-03-04 11:03:00,0.89,0.89025,0.88995,0.8902,202800000.0
2009-03-04 11:04:00,0.8902,0.89035,0.89015,0.8903,151200000.0
2009-03-04 11:05:00,0.8904,0.8905,0.8903,0.89035,314400000.0
2009-03-04 11:06:00,0.89035,0.891,0.89035,0.89085,415000000.0
2009-03-04 11:07:00,0.89085,0.8919,0.89085,0.89185,495519996.0
2009-03-04 11:08:00,0.89185,0.8919,0.8918,0.8918,247000000.0
2009-03-04 11:09:00,0.8918,0.892,0.8918,0.8918,385200000.0
2009-03-04 11:10:00,0.8918,0.8918,0.8913,0.89135,282000001.0
2009-03-04 11:11:00,0.8914,0.89165,0.8913,0.8915,156640000.0
2009-03-04 11:12:00,0.8915,0.8915,0.89105,0.89115,254700000.0
2009-03-04 11:13:00,0.89115,0.8914,0.89105,0.89135,510099998.0
2009-03-04 11:14:00,0.89135,0.8915,0.891,0.8913,287800000.0
2009-03-04 11:15:00,0.8912,0.89155,0.89105,0.89125,299800001.0
2009-03-04 11:16:00,0.89125,0.89175,0.89125,0.8916,248739999.0
2009-03-04 11:17:00,0.8916,0.89165,0.89115,0.8912,182200000.0
2009-03-04 11:18:00,0.8912,0.8912,0.8902,0.8904,393620000.0
2009-03-04 11:19:00,0.89045,0.89045,0.89,0.89015,160320000.0
2009-03-04 11:20:00,0.89025,0.89035,0.8901,0.89025,275600000.0
2009-03-04 11:21:00,0.89025,0.8912,0.89025,0.8912,356600000.0
2009-03-04 11:22:00,0.8912,0.89145,0.89115,0.89125,197600000.0
2009-03-04 11:23:00,0.89125,0.89125,0.89075,0.89085,131620000.0
2009-03-04 11:24:00,0.89085,0.891,0.89085,0.89085,149000000.0
2009-03-04 11:25:00,0.89085,0.89105,0.89085,0.89095,143600000.0
2009-03-04 11:26:00,0.89095,0.891,0.89085,0.891,81800000.0
2009-03-04 11:27:00,0.891,0.8912,0.8907,0.8907,198200000.0
2009-03-04 11:28:00,0.8907,0.8907,0.8902,0.8902,258000000.0
2009-03-04 11:29:00,0.8902,0.8904,0.8896,0.8898,314000000.0
2009-03-04 11:30:00,0.8898,0.88985,0.8896,0.8897,95200000.0
2009-03-04 11:31:00,0.8897,0.8897,0.88945,0.8896,147200000.0
2009-03-04 11:32:00,0.8896,0.88965,0.88905,0.8892,181200000.0
2009-03-04 11:33:00,0.8892,0.88955,0.8892,0.88945,154200000.0
2009-03-04 11:34:00,0.88935,0.88945,0.88935,0.8894,53800000.0
2009-03-04 11:35:00,0.8894,0.88955,0.8894,0.88955,71800000.0
2009-03-04 11:36:00,0.88955,0.8899,0.88955,0.88985,145000000.0
2009-03-04 11:37:00,0.88985,0.8901,0.8898,0.89005,58600000.0
2009-03-04 11:38:00,0.89005,0.89005,0.88975,0.88985,270800000.0
2009-03-04 11:39:00,0.88985,0.8899,0.8897,0.8898,89000000.0
2009-03-04 11:40:00,0.8898,0.8899,0.88975,0.88985,130400000.0
2009-03-04 11:41:00,0.88985,0.8899,0.8897,0.8898,129400000.0
2009-03-04 11:42:00,0.88975,0.88995,0.88975,0.88985,280600000.0
2009-03-04 11:43:00,0.88985,0.88995,0.8897,0.88975,316800000.0
2009-03-04 11:44:00,0.88985,0.88985,0.8892,0.8896,198400000.0
2009-03-04 11:45:00,0.88965,0.8898,0.88955,0.8896,126200000.0
2009-03-04 11:46:00,0.8896,0.88965,0.88955,0.88955,106600000.0
2009-03-04 11:47:00,0.88955,0.8896,0.88905,0.88905,195020000.0
2009-03-04 11:48:00,0.88905,0.88915,0.88885,0.88895,228400000.0
2009-03-04 11:49:00,0.889,0.88925,0.8889,0.88925,181820000.0
2009-03-04 11:50:00,0.8892,0.8894,0.8892,0.8893,136600000.0
2009-03-04 11:51:00,0.8893,0.88995,0.8893,0.8898,359000000.0
2009-03-04 11:52:00,0.8898,0.8901,0.8898,0.8901,185400000.0
2009-03-04 11:53:00,0.89,0.8907,0.89,0.8906,251000000.0
2009-03-04 11:54:00,0.8906,0.8906,0.89015,0.89025,212220000.0
2009-03-04 11:55:00,0.89025,0.8908,0.8902,0.89065,360720002.0
2009-03-04 11:56:00,0.89065,0.8911,0.8906,0.891,262700000.0
2009-03-04 11:57:00,0.89095,0.89115,0.8905,0.8906,307200000.0
2009-03-04 11:58:00,0.8906,0.8908,0.8904,0.8904,187400000.0
2009-03-04 11:59:00,0.8904,0.8904,0.8897,0.89005,266200000.0
2009-03-04 12:00:00,0.89005,0.8905,0.89,0.8905,329220000.0
2009-03-04 12:01:00,0.8905,0.89055,0.89035,0.8905,124400000.0
2009-03-04 12:02:00,0.8905,0.89065,0.89025,0.89025,235200000.0
2009-03-04 12:03:00,0.89025,0.8903,0.8899,0.88995,180600000.0
2009-03-04 12:04:00,0.88995,0.88995,0.8897,0.88975,312220000.0
2009-03-04 12:05:00,0.88975,0.88975,0.88955,0.8896,172300000.0
2009-03-04 12:06:00,0.88965,0.8897,0.8891,0.8891,187600000.0
2009-03-04 12:07:00,0.88915,0.8894,0.8891,0.88935,180400000.0
2009-03-04 12:08:00,0.88935,0.8894,0.8891,0.88915,198200000.0
2009-03-04 12:09:00,0.88915,0.88935,0.88905,0.8891,410800000.0
2009-03-04 12:10:00,0.8891,0.8891,0.88885,0.88885,253000000.0
2009-03-04 12:11:00,0.88885,0.8889,0.8886,0.88865,185400000.0
2009-03-04 12:12:00,0.88865,0.8887,0.8883,0.8883,296100000.0
2009-03-04 12:13:00,0.88835,0.88835,0.88785,0.88795,225200000.0
2009-03-04 12:14:00,0.88795,0.88805,0.88785,0.88805,219860000.0
2009-03-04 12:15:00,0.888,0.88875,0.8879,0.8886,250620000.0
2009-03-04 12:16:00,0.8886,0.88865,0.8877,0.8878,380209999.0
2009-03-04 12:17:00,0.8878,0.8884,0.8878,0.88815,229520000.0
2009-03-04 12:18:00,0.88815,0.8885,0.88815,0.8884,247220000.0
2009-03-04 12:19:00,0.8884,0.8884,0.8877,0.88795,421320000.0
2009-03-04 12:20:00,0.8879,0.8879,0.8873,0.8873,253020000.0
2009-03-04 12:21:00,0.8873,0.8875,0.8872,0.88735,470600000.0
2009-03-04 12:22:00,0.88735,0.8875,0.88725,0.8874,402800001.0
2009-03-04 12:23:00,0.8874,0.88755,0.8873,0.88745,217420002.0
2009-03-04 12:24:00,0.88745,0.8875,0.88725,0.8874,239600000.0
2009-03-04 12:25:00,0.8874,0.8877,0.88735,0.8877,337020000.0
2009-03-04 12:26:00,0.88765,0.88815,0.88765,0.888,282200001.0
2009-03-04 12:27:00,0.888,0.88815,0.88785,0.88815,152200000.0
2009-03-04 12:28:00,0.8881,0.88815,0.88805,0.8881,195800000.0
2009-03-04 12:29:00,0.8881,0.88815,0.88805,0.8881,140000000.0
2009-03-04 12:30:00,0.8881,0.8887,0.8881,0.8887,258800000.0
2009-03-04 12:31:00,0.8887,0.8888,0.88855,0.88855,300120000.0
2009-03-04 12:32:00,0.8886,0.8886,0.88835,0.88835,305600000.0
2009-03-04 12:33:00,0.88835,0.8885,0.8882,0.88845,209000000.0
2009-03-04 12:34:00,0.88845,0.88855,0.88805,0.8883,275200000.0
2009-03-04 12:35:00,0.8883,0.8883,0.8881,0.8883,142400000.0
2009-03-04 12:36:00,0.8883,0.88845,0.8882,0.8883,167400000.0
2009-03-04 12:37:00,0.88835,0.88835,0.8883,0.88835,40800000.0
2009-03-04 12:38:00,0.88835,0.88845,0.88835,0.8884,78000000.0
2009-03-04 12:39:00,0.8884,0.88845,0.8884,0.88845,86800000.0
2009-03-04 12:40:00,0.88845,0.8885,0.88845,0.8885,118200000.0
2009-03-04 12:41:00,0.8885,0.8886,0.88845,0.8886,106000000.0
2009-03-04 12:42:00,0.8886,0.8886,0.88815,0.88815,141320000.0
2009-03-04 12:43:00,0.88815,0.8887,0.88815,0.8885,149000000.0
2009-03-04 12:44:00,0.88855,0.88935,0.8885,0.88935,366600000.0
2009-03-04 12:45:00,0.88935,0.88945,0.88875,0.88895,270720000.0
2009-03-04 12:46:00,0.88895,0.8891,0.88865,0.8887,312470000.0
2009-03-04 12:47:00,0.8887,0.8887,0.88785,0.88815,224720000.0
2009-03-04 12:48:00,0.88815,0.8882,0.8878,0.8878,290920000.0
2009-03-04 12:49:00,0.8878,0.88785,0.8874,0.88755,291100000.0
2009-03-04 12:50:00,0.88755,0.88785,0.88725,0.88725,356600000.0
2009-03-04 12:51:00,0.8873,0.88805,0.88725,0.88775,246000000.0
2009-03-04 12:52:00,0.88775,0.88805,0.8876,0.8878,467100000.0
2009-03-04 12:53:00,0.8878,0.8879,0.88765,0.8879,301020000.0
2009-03-04 12:54:00,0.8879,0.8881,0.8877,0.8881,385920000.0
2009-03-04 12:55:00,0.8881,0.8881,0.88775,0.8879,425400000.0
2009-03-04 12:56:00,0.8879,0.88795,0.88785,0.8879,251000000.0
2009-03-04 12:57:00,0.8879,0.8883,0.8879,0.88805,324410000.0
2009-03-04 12:58:00,0.88805,0.88815,0.88795,0.88805,196400000.0
2009-03-04 12:59:00,0.88805,0.8881,0.88775,0.8878,354300000.0
2009-03-04 13:00:00,0.8878,0.8882,0.8878,0.88805,241400000.0
2009-03-04 13:01:00,0.8881,0.8882,0.88775,0.88775,262200000.0
2009-03-04 13:02:00,0.88775,0.88785,0.88755,0.88765,186520000.0
2009-03-04 13:03:00,0.88765,0.88795,0.88765,0.88785,344400000.0
2009-03-04 13:04:00,0.88785,0.88805,0.88775,0.88785,246200000.0
2009-03-04 13:05:00,0.8878,0.8879,0.8877,0.8879,209000000.0
2009-03-04 13:06:00,0.8879,0.88795,0.8878,0.8879,165600000.0
2009-03-04 13:07:00,0.8879,0.8879,0.88765,0.8879,209600000.0
2009-03-04 13:08:00,0.88785,0.88785,0.88725,0.8875,326600000.0
2009-03-04 13:09:00,0.8875,0.8875,0.8873,0.8874,161000000.0
2009-03-04 13:10:00,0.88745,0.88745,0.8872,0.8872,223200000.0
2009-03-04 13:11:00,0.8872,0.88755,0.8872,0.88755,135520000.0
2009-03-04 13:12:00,0.88755,0.88755,0.88735,0.88735,348200001.0
2009-03-04 13:13:00,0.88735,0.88765,0.88735,0.8876,116200000.0
2009-03-04 13:14:00,0.8876,0.88775,0.8875,0.88765,174000000.0
2009-03-04 13:15:00,0.8877,0.8877,0.88725,0.88735,121200000.0
2009-03-04 13:16:00,0.8874,0.8878,0.8873,0.88765,311210000.0
2009-03-04 13:17:00,0.88775,0.8879,0.8869,0.8869,298100000.0
2009-03-04 13:18:00,0.8869,0.887,0.8868,0.8869,257600000.0
2009-03-04 13:19:00,0.88685,0.887,0.8868,0.88685,197200000.0
2009-03-04 13:20:00,0.88685,0.88725,0.88685,0.88715,273200000.0
2009-03-04 13:21:00,0.8871,0.88755,0.8871,0.8874,138000000.0
2009-03-04 13:22:00,0.8874,0.88775,0.8874,0.8876,200000000.0
2009-03-04 13:23:00,0.8876,0.8887,0.88755,0.8886,268200000.0
2009-03-04 13:24:00,0.8886,0.8886,0.888,0.88815,288800000.0
2009-03-04 13:25:00,0.88815,0.88855,0.8881,0.8883,306400000.0
2009-03-04 13:26:00,0.8883,0.8886,0.8881,0.8885,299720000.0
2009-03-04 13:27:00,0.8885,0.8886,0.88835,0.8885,368800000.0
2009-03-04 13:28:00,0.8885,0.8886,0.8883,0.8883,221820000.0
2009-03-04 13:29:00,0.8883,0.8885,0.88825,0.88835,257600000.0
2009-03-04 13:30:00,0.8884,0.88845,0.8882,0.88845,252600000.0
2009-03-04 13:31:00,0.8884,0.8888,0.88835,0.88875,325819998.0
2009-03-04 13:32:00,0.88875,0.88885,0.88865,0.88875,173000000.0
2009-03-04 13:33:00,0.8887,0.8888,0.8887,0.8888,139000000.0
2009-03-04 13:34:00,0.8888,0.8888,0.88865,0.88875,203200000.0
2009-03-04 13:35:00,0.88875,0.8888,0.8883,0.8883,186600000.0
2009-03-04 13:36:00,0.8883,0.88845,0.8883,0.88835,209800000.0
2009-03-04 13:37:00,0.8884,0.8885,0.88835,0.8885,164600000.0
2009-03-04 13:38:00,0.8885,0.8885,0.88835,0.88835,233320000.0
2009-03-04 13:39:00,0.8884,0.8887,0.88835,0.8887,217200000.0
2009-03-04 13:40:00,0.8887,0.8887,0.88835,0.88835,155320000.0
2009-03-04 13:41:00,0.88835,0.8885,0.88825,0.88835,172220000.0
2009-03-04 13:42:00,0.88835,0.88835,0.8882,0.88825,235600000.0
2009-03-04 13:43:00,0.88825,0.8884,0.88825,0.8883,152200000.0
2009-03-04 13:44:00,0.8882,0.8882,0.88815,0.8882,44000000.0
2009-03-04 13:45:00,0.8882,0.8883,0.88815,0.8882,69200000.0
2009-03-04 13:46:00,0.88815,0.8882,0.88815,0.88815,137000000.0
2009-03-04 13:47:00,0.88815,0.88815,0.88795,0.888,147800000.0
2009-03-04 13:48:00,0.888,0.8883,0.8878,0.88825,300310000.0
2009-03-04 13:49:00,0.88825,0.8883,0.8881,0.8881,215800000.0
2009-03-04 13:50:00,0.8881,0.8882,0.8881,0.88815,200000000.0
2009-03-04 13:51:00,0.88815,0.8883,0.88815,0.88815,141500000.0
2009-03-04 13:52:00,0.88815,0.8883,0.88815,0.88825,145800000.0
2009-03-04 13:53:00,0.88825,0.8883,0.88825,0.88825,130200000.0
2009-03-04 13:54:00,0.88825,0.8885,0.8882,0.8883,191400000.0
2009-03-04 13:55:00,0.8883,0.88835,0.8883,0.88835,141600000.0
2009-03-04 13:56:00,0.88835,0.8887,0.8883,0.8884,265800000.0
2009-03-04 13:57:00,0.88845,0.8886,0.8884,0.8886,104600001.0
2009-03-04 13:58:00,0.8886,0.8889,0.8886,0.8888,163100000.0
2009-03-04 13:59:00,0.8888,0.8892,0.8888,0.8891,375100000.0
2009-03-04 14:00:00,0.88905,0.88935,0.88905,0.88925,479700001.0
2009-03-04 14:01:00,0.88925,0.8894,0.8892,0.8894,164600000.0
2009-03-04 14:02:00,0.88945,0.8895,0.8894,0.8894,104600000.0
2009-03-04 14:03:00,0.8894,0.8897,0.88935,0.88955,137600000.0
2009-03-04 14:04:00,0.88955,0.8903,0.88955,0.8903,280000000.0
2009-03-04 14:05:00,0.89035,0.8904,0.89005,0.8902,448440001.0
2009-03-04 14:06:00,0.8902,0.89035,0.89005,0.8901,254000000.0
2009-03-04 14:07:00,0.8901,0.8904,0.88995,0.8901,356600000.0
2009-03-04 14:08:00,0.8901,0.89035,0.8901,0.8901,286800000.0
2009-03-04 14:09:00,0.89015,0.89065,0.8901,0.89045,462000002.0
2009-03-04 14:10:00,0.89045,0.8906,0.8901,0.8901,497000000.0
2009-03-04 14:11:00,0.89005,0.89005,0.8897,0.88975,294720000.0
2009-03-04 14:12:00,0.88975,0.88985,0.8897,0.8897,187799999.0
2009-03-04 14:13:00,0.8897,0.8898,0.8897,0.88975,428200000.0
2009-03-04 14:14:00,0.88975,0.89,0.8897,0.88995,171600000.0
2009-03-04 14:15:00,0.88995,0.8901,0.8899,0.89,231600000.0
2009-03-04 14:16:00,0.89005,0.89025,0.88995,0.8901,206800000.0
2009-03-04 14:17:00,0.8901,0.8902,0.88995,0.88995,186600000.0
2009-03-04 14:18:00,0.88995,0.89005,0.88975,0.88975,326200000.0
2009-03-04 14:19:00,0.88975,0.88975,0.88925,0.88965,279800000.0
2009-03-04 14:20:00,0.8896,0.88965,0.8894,0.8895,223600001.0
2009-03-04 14:21:00,0.88955,0.8896,0.8894,0.88945,170200001.0
2009-03-04 14:22:00,0.88945,0.88975,0.88945,0.8897,190200000.0
2009-03-04 14:23:00,0.8897,0.88985,0.88965,0.88975,159000000.0
2009-03-04 14:24:00,0.88975,0.89005,0.88975,0.89005,268800000.0
2009-03-04 14:25:00,0.89005,0.8901,0.8898,0.8898,118200000.0
2009-03-04 14:26:00,0.8898,0.8899,0.8897,0.88975,182120000.0
2009-03-04 14:27:00,0.88975,0.8898,0.88955,0.88965,290000000.0
2009-03-04 14:28:00,0.88965,0.8898,0.8896,0.88965,130400000.0
2009-03-04 14:29:00,0.88965,0.8897,0.88945,0.88945,157800000.0
2009-03-04 14:30:00,0.8895,0.88965,0.88925,0.88955,238000001.0
2009-03-04 14:31:00,0.88955,0.88985,0.8895,0.88985,261400000.0
2009-03-04 14:32:00,0.88985,0.8901,0.8898,0.89005,342600000.0
2009-03-04 14:33:00,0.89005,0.8905,0.89005,0.8902,279020000.0
2009-03-04 14:34:00,0.89025,0.8903,0.8902,0.8902,134200000.0
2009-03-04 14:35:00,0.8902,0.8902,0.8901,0.8902,53200000.0
2009-03-04 14:36:00,0.8902,0.89075,0.8902,0.89075,301000000.0
2009-03-04 14:37:00,0.89075,0.8909,0.89045,0.8905,272600001.0
2009-03-04 14:38:00,0.89045,0.8907,0.8902,0.89035,228000000.0
2009-03-04 14:39:00,0.89035,0.89045,0.89025,0.8903,85800000.0
2009-03-04 14:40:00,0.89035,0.8906,0.89025,0.8906,189200000.0
2009-03-04 14:41:00,0.89065,0.8908,0.89045,0.89065,216800000.0
2009-03-04 14:42:00,0.89065,0.8907,0.89065,0.8907,39000000.0
2009-03-04 14:43:00,0.8907,0.89075,0.89065,0.89065,49000000.0
2009-03-04 14:44:00,0.89065,0.89065,0.89055,0.89055,140600000.0
2009-03-04 14:45:00,0.89055,0.8906,0.89045,0.8906,188000000.0
2009-03-04 14:46:00,0.8906,0.8906,0.89035,0.89035,153200000.0
2009-03-04 14:47:00,0.89035,0.89035,0.88975,0.88975,113200000.0
2009-03-04 14:48:00,0.88975,0.8899,0.8897,0.88975,272200000.0
2009-03-04 14:49:00,0.88975,0.89015,0.88975,0.89015,192620000.0
2009-03-04 14:50:00,0.89015,0.89015,0.8898,0.88985,187200000.0
2009-03-04 14:51:00,0.8898,0.89035,0.8898,0.8902,294800000.0
2009-03-04 14:52:00,0.8902,0.8906,0.8902,0.8905,142400000.0
2009-03-04 14:53:00,0.8905,0.89055,0.89025,0.8903,104600000.0
2009-03-04 14:54:00,0.8903,0.89065,0.89025,0.89065,127800000.0
2009-03-04 14:55:00,0.89065,0.89065,0.89025,0.8905,187200000.0
2009-03-04 14:56:00,0.89055,0.89065,0.8905,0.89055,260800000.0
2009-03-04 14:57:00,0.89055,0.89055,0.8901,0.89015,202800000.0
2009-03-04 14:58:00,0.89015,0.89015,0.89,0.89,181800000.0
2009-03-04 14:59:00,0.89,0.89005,0.88995,0.89,266500000.0
2009-03-04 15:00:00,0.89,0.8901,0.8899,0.89005,380000000.0
2009-03-04 15:01:00,0.89005,0.89025,0.89005,0.8901,234000000.0
2009-03-04 15:02:00,0.89015,0.89015,0.88995,0.88995,149620000.0
2009-03-04 15:03:00,0.88995,0.8904,0.8899,0.8904,241400000.0
2009-03-04 15:04:00,0.8904,0.89055,0.89025,0.8903,226600000.0
2009-03-04 15:05:00,0.89025,0.89025,0.89005,0.8902,187800000.0
2009-03-04 15:06:00,0.8902,0.8902,0.8901,0.8902,156400001.0
2009-03-04 15:07:00,0.8902,0.8906,0.8902,0.89045,204800000.0
2009-03-04 15:08:00,0.89045,0.89045,0.89015,0.8903,183000000.0
2009-03-04 15:09:00,0.89025,0.8904,0.89015,0.8902,322200000.0
2009-03-04 15:10:00,0.89025,0.8903,0.89005,0.89005,167000000.0
2009-03-04 15:11:00,0.8901,0.8902,0.88995,0.88995,306800000.0
2009-03-04 15:12:00,0.88995,0.89005,0.8898,0.8898,367800000.0
2009-03-04 15:13:00,0.8898,0.89,0.8898,0.88995,210200000.0
2009-03-04 15:14:00,0.88995,0.89,0.88985,0.89,178400000.0
2009-03-04 15:15:00,0.89,0.8902,0.8899,0.8899,157040000.0
2009-03-04 15:16:00,0.8899,0.89005,0.88985,0.88995,102200000.0
2009-03-04 15:17:00,0.8899,0.89,0.88945,0.88955,199260000.0
2009-03-04 15:18:00,0.8895,0.88965,0.88925,0.88925,249620000.0
2009-03-04 15:19:00,0.88925,0.88955,0.88925,0.8893,145820000.0
2009-03-04 15:20:00,0.88945,0.8898,0.88945,0.8897,288400000.0
2009-03-04 15:21:00,0.8897,0.8898,0.88955,0.8896,108620000.0
2009-03-04 15:22:00,0.8896,0.8898,0.8896,0.8898,64600001.0
2009-03-04 15:23:00,0.8898,0.8899,0.88975,0.88985,128400000.0
2009-03-04 15:24:00,0.8899,0.8901,0.88975,0.89005,227420000.0
2009-03-04 15:25:00,0.89005,0.8905,0.89005,0.89045,165040000.0
2009-03-04 15:26:00,0.8904,0.8906,0.89025,0.89055,201200000.0
2009-03-04 15:27:00,0.89055,0.8908,0.8905,0.8908,249800000.0
2009-03-04 15:28:00,0.89085,0.89085,0.89065,0.8908,145220000.0
2009-03-04 15:29:00,0.89085,0.89085,0.8906,0.89075,72800000.0
2009-03-04 15:30:00,0.89075,0.89075,0.89055,0.89065,92860000.0
2009-03-04 15:31:00,0.8907,0.8907,0.8899,0.8899,326620000.0
2009-03-04 15:32:00,0.88995,0.89015,0.8898,0.88995,203840000.0
2009-03-04 15:33:00,0.88995,0.89035,0.88975,0.8903,143140000.0
2009-03-04 15:34:00,0.8903,0.89045,0.8899,0.89,213959999.0
2009-03-04 15:35:00,0.89,0.89005,0.88995,0.89005,82900000.0
2009-03-04 15:36:00,0.8901,0.89035,0.8901,0.8903,77020000.0
2009-03-04 15:37:00,0.89025,0.89025,0.8897,0.8898,152420000.0
2009-03-04 15:38:00,0.8898,0.8898,0.8893,0.88935,145520000.0
2009-03-04 15:39:00,0.88935,0.88945,0.88885,0.889,130640000.0
2009-03-04 15:40:00,0.88895,0.889,0.8884,0.88875,222800000.0
2009-03-04 15:41:00,0.88875,0.88885,0.8886,0.88875,118600000.0
2009-03-04 15:42:00,0.8887,0.8888,0.8887,0.8888,37200000.0
2009-03-04 15:43:00,0.8888,0.88935,0.8888,0.88935,130800000.0
2009-03-04 15:44:00,0.88935,0.88965,0.8892,0.8894,127600000.0
2009-03-04 15:45:00,0.88935,0.88945,0.8893,0.88935,58400000.0
2009-03-04 15:46:00,0.88935,0.88935,0.88905,0.88905,157800000.0
2009-03-04 15:47:00,0.8891,0.88915,0.88885,0.8889,188220000.0
2009-03-04 15:48:00,0.8889,0.88905,0.88865,0.889,149440000.0
2009-03-04 15:49:00,0.889,0.88905,0.8889,0.889,94200000.0
2009-03-04 15:50:00,0.889,0.88905,0.8889,0.889,103800000.0
2009-03-04 15:51:00,0.889,0.88905,0.88875,0.88895,225000000.0
2009-03-04 15:52:00,0.88895,0.88895,0.88885,0.8889,108000000.0
2009-03-04 15:53:00,0.8889,0.8889,0.88885,0.88885,38000000.0
2009-03-04 15:54:00,0.8889,0.88895,0.88885,0.8889,119200000.0
2009-03-04 15:55:00,0.8889,0.8893,0.8889,0.88925,100200000.0
2009-03-04 15:56:00,0.88925,0.88945,0.8892,0.8894,120000000.0
2009-03-04 15:57:00,0.88935,0.88975,0.8893,0.8893,258639999.0
2009-03-04 15:58:00,0.88935,0.88945,0.88925,0.8893,182800000.0
2009-03-04 15:59:00,0.8893,0.8894,0.88895,0.88915,249800000.0
2009-03-04 16:00:00,0.8892,0.88935,0.88895,0.8891,297600000.0
2009-03-04 16:01:00,0.88905,0.8893,0.88895,0.8893,258800000.0
2009-03-04 16:02:00,0.8893,0.8896,0.8892,0.8896,122200000.0
2009-03-04 16:03:00,0.8896,0.88965,0.88935,0.8894,116820000.0
2009-03-04 16:04:00,0.88945,0.88965,0.8894,0.88955,155600000.0
2009-03-04 16:05:00,0.8896,0.88975,0.8895,0.8897,140200000.0
2009-03-04 16:06:00,0.8897,0.88975,0.8893,0.88935,202480000.0
2009-03-04 16:07:00,0.8894,0.88965,0.8894,0.8895,244200000.0
2009-03-04 16:08:00,0.8895,0.88955,0.8888,0.88885,530220001.0
2009-03-04 16:09:00,0.88885,0.88915,0.88885,0.8889,227400000.0
2009-03-04 16:10:00,0.8889,0.88925,0.88885,0.8891,145000000.0
2009-03-04 16:11:00,0.8891,0.88945,0.88905,0.8894,254200000.0
2009-03-04 16:12:00,0.8894,0.8898,0.8894,0.8898,526800000.0
2009-03-04 16:13:00,0.88975,0.8902,0.8896,0.8901,424620000.0
2009-03-04 16:14:00,0.8901,0.8906,0.89005,0.8905,509200000.0
2009-03-04 16:15:00,0.8904,0.89055,0.89005,0.8902,413200000.0
2009-03-04 16:16:00,0.89015,0.89015,0.8898,0.89005,460320000.0
2009-03-04 16:17:00,0.89005,0.89005,0.8898,0.8898,319220000.0
2009-03-04 16:18:00,0.8898,0.8899,0.8898,0.88985,437800000.0
2009-03-04 16:19:00,0.8899,0.88995,0.8898,0.88985,293200000.0
2009-03-04 16:20:00,0.88985,0.8899,0.88985,0.88985,331200000.0
2009-03-04 16:21:00,0.88985,0.88985,0.88975,0.88985,566400000.0
2009-03-04 16:22:00,0.8898,0.8901,0.88975,0.89005,429200000.0
2009-03-04 16:23:00,0.89005,0.8902,0.88975,0.8898,402600002.0
2009-03-04 16:24:00,0.8898,0.8902,0.88965,0.8901,465400002.0
2009-03-04 16:25:00,0.8901,0.89035,0.89005,0.89025,277200000.0
2009-03-04 16:26:00,0.89025,0.8904,0.8888,0.88885,300480000.0
2009-03-04 16:27:00,0.8889,0.88975,0.8889,0.8896,371800000.0
2009-03-04 16:28:00,0.8896,0.8896,0.88905,0.8892,407620000.0
2009-03-04 16:29:00,0.8892,0.8896,0.88915,0.8894,111600000.0
2009-03-04 16:30:00,0.8894,0.88975,0.88915,0.88915,389000000.0
2009-03-04 16:31:00,0.88915,0.8893,0.8889,0.88905,156400000.0
2009-03-04 16:32:00,0.8891,0.88935,0.88895,0.8893,289600000.0
2009-03-04 16:33:00,0.8893,0.8893,0.88895,0.88915,174000000.0
2009-03-04 16:34:00,0.8891,0.88975,0.889,0.8897,317400000.0
2009-03-04 16:35:00,0.8897,0.88975,0.88955,0.88975,120600000.0
2009-03-04 16:36:00,0.88975,0.88985,0.8895,0.8895,192420000.0
2009-03-04 16:37:00,0.8895,0.88955,0.88935,0.8895,207800000.0
2009-03-04 16:38:00,0.88955,0.8897,0.8895,0.88955,125740000.0
2009-03-04 16:39:00,0.88955,0.8896,0.88945,0.88955,114940000.0
2009-03-04 16:40:00,0.88965,0.8898,0.88945,0.8898,241720000.0
2009-03-04 16:41:00,0.88975,0.88995,0.8897,0.88995,192640000.0
2009-03-04 16:42:00,0.8899,0.88995,0.8898,0.88985,123040000.0
2009-03-04 16:43:00,0.88985,0.89005,0.8897,0.8897,125000000.0
2009-03-04 16:44:00,0.8897,0.88985,0.88965,0.8897,136420000.0
2009-03-04 16:45:00,0.8897,0.8897,0.88955,0.88965,82000000.0
2009-03-04 16:46:00,0.88965,0.88985,0.8896,0.88965,143000000.0
2009-03-04 16:47:00,0.88965,0.88965,0.8894,0.8894,159620000.0
2009-03-04 16:48:00,0.88945,0.88945,0.889,0.88905,118940000.0
2009-03-04 16:49:00,0.8891,0.88935,0.88905,0.88935,79800000.0
2009-03-04 16:50:00,0.88935,0.88935,0.8892,0.88925,140620000.0
2009-03-04 16:51:00,0.88925,0.8896,0.88925,0.8894,112200000.0
2009-03-04 16:52:00,0.88945,0.8895,0.88935,0.8894,111400000.0
2009-03-04 16:53:00,0.8894,0.88985,0.88935,0.8898,151320000.0
2009-03-04 16:54:00,0.88975,0.8902,0.88975,0.8901,141000000.0
2009-03-04 16:55:00,0.89005,0.8903,0.89,0.89,66800000.0
2009-03-04 16:56:00,0.89,0.89015,0.88995,0.89005,82600000.0
2009-03-04 16:57:00,0.89005,0.8903,0.88995,0.89,94200000.0
2009-03-04 16:58:00,0.89,0.89,0.88985,0.88985,73200000.0
2009-03-04 16:59:00,0.88985,0.89,0.8897,0.8898,113420000.0
2009-03-04 17:00:00,0.8898,0.8901,0.8898,0.8899,149220000.0
2009-03-04 17:01:00,0.8899,0.8902,0.88975,0.88995,173220000.0
2009-03-04 17:02:00,0.88995,0.88995,0.8894,0.8896,195600000.0
2009-03-04 17:03:00,0.8896,0.88965,0.88935,0.8895,140040000.0
2009-03-04 17:04:00,0.8895,0.8896,0.8894,0.8895,105020000.0
2009-03-04 17:05:00,0.8895,0.89,0.88945,0.8899,326200000.0
2009-03-04 17:06:00,0.8899,0.89005,0.88965,0.88975,231000000.0
2009-03-04 17:07:00,0.88975,0.8899,0.8896,0.88965,254200000.0
2009-03-04 17:08:00,0.8897,0.8897,0.8896,0.8896,138200000.0
2009-03-04 17:09:00,0.88965,0.8898,0.8895,0.8898,125000000.0
2009-03-04 17:10:00,0.8898,0.88995,0.88965,0.8899,112600000.0
2009-03-04 17:11:00,0.8899,0.88995,0.8895,0.8896,126760000.0
2009-03-04 17:12:00,0.8896,0.88975,0.8895,0.88965,159400000.0
2009-03-04 17:13:00,0.88965,0.88995,0.8894,0.88945,200000000.0
2009-03-04 17:14:00,0.88945,0.8895,0.88925,0.8895,127800000.0
2009-03-04 17:15:00,0.8895,0.88975,0.8895,0.88955,187200000.0
2009-03-04 17:16:00,0.88955,0.88955,0.88935,0.8894,118520000.0
2009-03-04 17:17:00,0.8894,0.88965,0.8894,0.8896,153000000.0
2009-03-04 17:18:00,0.88965,0.8898,0.8895,0.8896,241400000.0
2009-03-04 17:19:00,0.8896,0.8897,0.8895,0.88965,232900000.0
2009-03-04 17:20:00,0.88965,0.8898,0.88945,0.88955,186580000.0
2009-03-04 17:21:00,0.88955,0.88965,0.8894,0.88945,169520000.0
2009-03-04 17:22:00,0.88945,0.8899,0.8894,0.8899,137560000.0
2009-03-04 17:23:00,0.8899,0.8899,0.8894,0.88955,196400000.0
2009-03-04 17:24:00,0.88955,0.88955,0.88935,0.88955,112000000.0
2009-03-04 17:25:00,0.8895,0.8897,0.8895,0.88965,380800000.0
2009-03-04 17:26:00,0.8896,0.8898,0.8896,0.88965,350660000.0
2009-03-04 17:27:00,0.88965,0.8897,0.88945,0.88965,162020000.0
2009-03-04 17:28:00,0.88965,0.8897,0.8895,0.88955,162400000.0
2009-03-04 17:29:00,0.88955,0.8899,0.8895,0.8897,228800000.0
2009-03-04 17:30:00,0.8897,0.88985,0.8895,0.88955,209360000.0
2009-03-04 17:31:00,0.88955,0.8896,0.8892,0.88925,160760000.0
2009-03-04 17:32:00,0.88925,0.88935,0.88895,0.88935,337840000.0
2009-03-04 17:33:00,0.88935,0.8901,0.8892,0.88965,356950000.0
2009-03-04 17:34:00,0.88965,0.8899,0.88955,0.88985,208800000.0
2009-03-04 17:35:00,0.88985,0.8899,0.8896,0.88965,164620000.0
2009-03-04 17:36:00,0.88965,0.8897,0.8895,0.88955,105620000.0
2009-03-04 17:37:00,0.88955,0.8897,0.88955,0.8896,128600000.0
2009-03-04 17:38:00,0.8896,0.88975,0.88935,0.88955,287000000.0
2009-03-04 17:39:00,0.88955,0.88985,0.8895,0.8898,238200000.0
2009-03-04 17:40:00,0.8898,0.88995,0.8896,0.8899,215000000.0
2009-03-04 17:41:00,0.8899,0.8902,0.8899,0.8901,233000000.0
2009-03-04 17:42:00,0.89005,0.8902,0.8895,0.8896,199440000.0
2009-03-04 17:43:00,0.8896,0.8897,0.8894,0.88945,166040000.0
2009-03-04 17:44:00,0.88945,0.8897,0.88945,0.88955,375800000.0
2009-03-04 17:45:00,0.88955,0.88965,0.8894,0.88955,178000000.0
2009-03-04 17:46:00,0.88955,0.88995,0.88955,0.8898,238400000.0
2009-03-04 17:47:00,0.8898,0.8899,0.8896,0.8898,216240000.0
2009-03-04 17:48:00,0.8898,0.89015,0.8898,0.89015,335600000.0
2009-03-04 17:49:00,0.89015,0.8902,0.89,0.8902,167400000.0
2009-03-04 17:50:00,0.89025,0.89025,0.88965,0.8897,310000000.0
2009-03-04 17:51:00,0.8897,0.88985,0.8896,0.88975,351200001.0
2009-03-04 17:52:00,0.8898,0.89,0.88955,0.8896,330420000.0
2009-03-04 17:53:00,0.88965,0.89,0.88965,0.8899,370800000.0
2009-03-04 17:54:00,0.8899,0.89025,0.88985,0.89005,151400000.0
2009-03-04 17:55:00,0.89005,0.89005,0.88975,0.8898,232800000.0
2009-03-04 17:56:00,0.88975,0.8899,0.8895,0.8896,440800001.0
2009-03-04 17:57:00,0.8896,0.8898,0.8895,0.8898,429999998.0
2009-03-04 17:58:00,0.88995,0.8903,0.88985,0.8902,448600000.0
2009-03-04 17:59:00,0.8902,0.8902,0.88985,0.88995,425400000.0
2009-03-04 18:00:00,0.89,0.8902,0.8894,0.88965,435300001.0
2009-03-04 18:01:00,0.88965,0.8898,0.8894,0.8894,346140000.0
2009-03-04 18:02:00,0.8894,0.88965,0.8894,0.8895,200400000.0
2009-03-04 18:03:00,0.88955,0.88955,0.8894,0.88955,161620000.0
2009-03-04 18:04:00,0.88955,0.88985,0.88955,0.88965,250400000.0
2009-03-04 18:05:00,0.88965,0.88985,0.8895,0.88965,318000000.0
2009-03-04 18:06:00,0.88965,0.8897,0.88945,0.88965,318600000.0
2009-03-04 18:07:00,0.88965,0.8898,0.8896,0.88975,161300000.0
2009-03-04 18:08:00,0.88975,0.89,0.88975,0.8899,302620000.0
2009-03-04 18:09:00,0.8899,0.89015,0.8899,0.89,234720000.0
2009-03-04 18:10:00,0.89,0.89005,0.8899,0.89,223200000.0
2009-03-04 18:11:00,0.89,0.8902,0.88995,0.89,253200002.0
2009-03-04 18:12:00,0.89,0.8901,0.88965,0.8899,147820000.0
2009-03-04 18:13:00,0.8899,0.88995,0.8895,0.88965,306000001.0
2009-03-04 18:14:00,0.88965,0.89,0.88965,0.8897,197400000.0
2009-03-04 18:15:00,0.8897,0.88995,0.8895,0.8895,454100000.0
2009-03-04 18:16:00,0.88955,0.88965,0.8894,0.88955,260800000.0
2009-03-04 18:17:00,0.88955,0.8898,0.8894,0.88975,296400000.0
2009-03-04 18:18:00,0.88975,0.88975,0.88935,0.8895,269420000.0
2009-03-04 18:19:00,0.8895,0.8897,0.8894,0.8894,178300000.0
2009-03-04 18:20:00,0.8894,0.88965,0.8894,0.88965,210820000.0
2009-03-04 18:21:00,0.88965,0.88965,0.88925,0.88925,170000000.0
2009-03-04 18:22:00,0.88925,0.8895,0.88925,0.8893,247200000.0
2009-03-04 18:23:00,0.8893,0.8897,0.88925,0.88965,315600000.0
2009-03-04 18:24:00,0.8896,0.88975,0.8896,0.88965,172320000.0
2009-03-04 18:25:00,0.88965,0.8897,0.8896,0.88965,135600000.0
2009-03-04 18:26:00,0.88965,0.88965,0.8894,0.88945,358300000.0
2009-03-04 18:27:00,0.88945,0.88975,0.8894,0.88965,282200000.0
2009-03-04 18:28:00,0.8897,0.88985,0.88935,0.8894,280940000.0
2009-03-04 18:29:00,0.8894,0.89035,0.8894,0.89,391420000.0
2009-03-04 18:30:00,0.88995,0.8909,0.8899,0.89055,313420000.0
2009-03-04 18:31:00,0.8905,0.8912,0.8905,0.8911,334200000.0
2009-03-04 18:32:00,0.8911,0.8913,0.89105,0.89115,283320000.0
2009-03-04 18:33:00,0.89115,0.89115,0.8908,0.89115,336300001.0
2009-03-04 18:34:00,0.8912,0.89175,0.89105,0.8915,300620000.0
2009-03-04 18:35:00,0.89155,0.8917,0.8915,0.8916,179200000.0
2009-03-04 18:36:00,0.8916,0.8918,0.8914,0.8918,332000000.0
2009-03-04 18:37:00,0.8918,0.89185,0.89115,0.89115,306820000.0
2009-03-04 18:38:00,0.8912,0.89135,0.89105,0.89135,295700000.0
2009-03-04 18:39:00,0.89135,0.8918,0.89135,0.89165,432200000.0
2009-03-04 18:40:00,0.89165,0.89165,0.8914,0.8914,412999999.0
2009-03-04 18:41:00,0.8914,0.89165,0.8914,0.89145,199000000.0
2009-03-04 18:42:00,0.89145,0.8916,0.8914,0.8914,137000000.0
2009-03-04 18:43:00,0.8914,0.89155,0.8914,0.8915,113000000.0
2009-03-04 18:44:00,0.8915,0.8915,0.8912,0.8914,266820000.0
2009-03-04 18:45:00,0.89135,0.8914,0.89115,0.8914,214600000.0
2009-03-04 18:46:00,0.8914,0.8914,0.8912,0.8913,180600000.0
2009-03-04 18:47:00,0.8913,0.89195,0.89125,0.8913,282200000.0
2009-03-04 18:48:00,0.8913,0.8916,0.89125,0.89145,215820000.0
2009-03-04 18:49:00,0.89145,0.89145,0.89125,0.8913,146800000.0
2009-03-04 18:50:00,0.8913,0.8914,0.89125,0.8914,166600000.0
2009-03-04 18:51:00,0.8914,0.8914,0.89125,0.89135,83420000.0
2009-03-04 18:52:00,0.89135,0.89135,0.8912,0.8912,107600000.0
2009-03-04 18:53:00,0.8912,0.89125,0.8912,0.8912,105200000.0
2009-03-04 18:54:00,0.8912,0.8912,0.891,0.8911,173820000.0
2009-03-04 18:55:00,0.8911,0.89125,0.89085,0.89115,237800000.0
2009-03-04 18:56:00,0.89115,0.89115,0.8909,0.89105,333400000.0
2009-03-04 18:57:00,0.8911,0.89155,0.8909,0.89115,284400000.0
2009-03-04 18:58:00,0.89115,0.89125,0.8911,0.8912,262000000.0
2009-03-04 18:59:00,0.89125,0.8914,0.8912,0.8913,547200000.0
2009-03-04 19:00:00,0.89135,0.8915,0.89115,0.89125,334420000.0
2009-03-04 19:01:00,0.89125,0.8914,0.89125,0.8913,212200000.0
2009-03-04 19:02:00,0.8913,0.89135,0.8912,0.89135,172400000.0
2009-03-04 19:03:00,0.89135,0.89135,0.891,0.891,197320000.0
2009-03-04 19:04:00,0.89105,0.89115,0.89095,0.891,164200000.0
2009-03-04 19:05:00,0.891,0.8911,0.89095,0.891,182200000.0
2009-03-04 19:06:00,0.891,0.891,0.89085,0.89095,81000000.0
2009-03-04 19:07:00,0.89095,0.89095,0.8908,0.89095,321400000.0
2009-03-04 19:08:00,0.8909,0.89095,0.89085,0.89085,140600000.0
2009-03-04 19:09:00,0.89085,0.8913,0.89085,0.8913,331400000.0
2009-03-04 19:10:00,0.89125,0.8913,0.891,0.891,206800000.0
2009-03-04 19:11:00,0.891,0.89105,0.8909,0.89095,97000000.0
2009-03-04 19:12:00,0.89095,0.89105,0.8909,0.89095,88600000.0
2009-03-04 19:13:00,0.89095,0.8914,0.89095,0.8914,119400000.0
2009-03-04 19:14:00,0.89135,0.8914,0.89105,0.8911,124400000.0
2009-03-04 19:15:00,0.8911,0.8911,0.89105,0.89105,18000000.0
2009-03-04 19:16:00,0.89105,0.8912,0.891,0.8912,89000000.0
2009-03-04 19:17:00,0.8912,0.8913,0.8911,0.8913,165400000.0
2009-03-04 19:18:00,0.8913,0.8913,0.89085,0.891,200400000.0
2009-03-04 19:19:00,0.891,0.89135,0.8909,0.8912,119200000.0
2009-03-04 19:20:00,0.8912,0.8913,0.89095,0.8911,114000000.0
2009-03-04 19:21:00,0.8911,0.8912,0.8909,0.8912,149000000.0
2009-03-04 19:22:00,0.8912,0.89165,0.89105,0.89165,231800000.0
2009-03-04 19:23:00,0.89165,0.8918,0.89155,0.89155,133000000.0
2009-03-04 19:24:00,0.89155,0.89165,0.89145,0.89145,62200000.0
2009-03-04 19:25:00,0.89145,0.8917,0.89145,0.8916,155800000.0
2009-03-04 19:26:00,0.8916,0.89195,0.8911,0.89115,281800000.0
2009-03-04 19:27:00,0.8912,0.8914,0.89115,0.89135,129000000.0
2009-03-04 19:28:00,0.8913,0.89155,0.89125,0.8914,160000000.0
2009-03-04 19:29:00,0.89145,0.89155,0.8914,0.8914,95200000.0
2009-03-04 19:30:00,0.8914,0.89155,0.891,0.891,347800000.0
2009-03-04 19:31:00,0.89105,0.8912,0.89085,0.8912,160000000.0
2009-03-04 19:32:00,0.8912,0.8914,0.8912,0.8914,250400000.0
2009-03-04 19:33:00,0.89135,0.8919,0.89135,0.8917,273600000.0
2009-03-04 19:34:00,0.89175,0.89185,0.89125,0.8915,293000000.0
2009-03-04 19:35:00,0.8915,0.89155,0.8914,0.89145,191540000.0
2009-03-04 19:36:00,0.89145,0.89205,0.89145,0.892,211400000.0
2009-03-04 19:37:00,0.89205,0.8921,0.89195,0.8921,142400000.0
2009-03-04 19:38:00,0.8921,0.8922,0.89195,0.8921,134200000.0
2009-03-04 19:39:00,0.8921,0.8921,0.89205,0.8921,67400000.0
2009-03-04 19:40:00,0.89205,0.8921,0.892,0.89205,112600000.0
2009-03-04 19:41:00,0.892,0.8924,0.892,0.8922,158600000.0
2009-03-04 19:42:00,0.8922,0.8922,0.89175,0.8919,201400000.0
2009-03-04 19:43:00,0.89195,0.8923,0.89185,0.8923,197200000.0
2009-03-04 19:44:00,0.89235,0.8926,0.8923,0.8926,92400000.0
2009-03-04 19:45:00,0.8926,0.89275,0.8923,0.8923,111800000.0
2009-03-04 19:46:00,0.8923,0.89235,0.89225,0.8923,89400000.0
2009-03-04 19:47:00,0.8923,0.89245,0.89225,0.8923,112400000.0
2009-03-04 19:48:00,0.8923,0.8923,0.8921,0.89215,88200000.0
2009-03-04 19:49:00,0.89215,0.8924,0.89215,0.89225,245400000.0
2009-03-04 19:50:00,0.8922,0.8923,0.8921,0.8922,132400000.0
2009-03-04 19:51:00,0.8922,0.8927,0.8922,0.89265,113200000.0
2009-03-04 19:52:00,0.89265,0.89265,0.89215,0.89235,96600000.0
2009-03-04 19:53:00,0.89225,0.8925,0.89225,0.89235,82400000.0
2009-03-04 19:54:00,0.89235,0.89255,0.89235,0.89255,34600000.0
2009-03-04 19:55:00,0.89255,0.89255,0.89235,0.89245,79800000.0
2009-03-04 19:56:00,0.89245,0.89245,0.8923,0.8924,127400000.0
2009-03-04 19:57:00,0.89245,0.89255,0.8924,0.89255,80800000.0
2009-03-04 19:58:00,0.8926,0.89265,0.89255,0.8926,110400000.0
2009-03-04 19:59:00,0.8926,0.8926,0.8925,0.89255,134340000.0
2009-03-04 20:00:00,0.89255,0.89255,0.8924,0.8924,33500000.0
2009-03-04 20:01:00,0.8924,0.8924,0.8918,0.892,160800000.0
2009-03-04 20:02:00,0.89195,0.892,0.89175,0.892,190600000.0
2009-03-04 20:03:00,0.892,0.8921,0.8919,0.89195,87600000.0
2009-03-04 20:04:00,0.89195,0.892,0.8919,0.8919,226400000.0
2009-03-04 20:05:00,0.8919,0.89205,0.8919,0.89195,144600000.0
2009-03-04 20:06:00,0.89195,0.89225,0.89195,0.89215,132800000.0
2009-03-04 20:07:00,0.89215,0.89235,0.89205,0.89215,219200000.0
2009-03-04 20:08:00,0.89215,0.8923,0.8921,0.8922,136800000.0
2009-03-04 20:09:00,0.8922,0.8924,0.8921,0.89235,260600000.0
2009-03-04 20:10:00,0.89235,0.8925,0.8923,0.8925,111600000.0
2009-03-04 20:11:00,0.8925,0.8925,0.89205,0.89205,142100000.0
2009-03-04 20:12:00,0.89205,0.89205,0.89195,0.892,61800000.0
2009-03-04 20:13:00,0.892,0.89255,0.892,0.8921,191800000.0
2009-03-04 20:14:00,0.8921,0.8929,0.8921,0.89275,290220000.0
2009-03-04 20:15:00,0.89275,0.89285,0.89255,0.89255,151000000.0
2009-03-04 20:16:00,0.89255,0.89265,0.89255,0.89255,138800000.0
2009-03-04 20:17:00,0.89255,0.89265,0.8925,0.8925,126800000.0
2009-03-04 20:18:00,0.8925,0.89255,0.89235,0.89245,95600000.0
2009-03-04 20:19:00,0.89245,0.8925,0.89235,0.89245,60000000.0
2009-03-04 20:20:00,0.89245,0.8925,0.8923,0.89245,80400000.0
2009-03-04 20:21:00,0.89245,0.89265,0.8923,0.89245,132940000.0
2009-03-04 20:22:00,0.89245,0.8927,0.89245,0.89255,175200000.0
2009-03-04 20:23:00,0.89255,0.89265,0.89235,0.8924,135600000.0
2009-03-04 20:24:00,0.89245,0.89255,0.89235,0.89255,67000000.0
2009-03-04 20:25:00,0.89255,0.8927,0.8925,0.8927,176600000.0
2009-03-04 20:26:00,0.8927,0.8934,0.89265,0.89325,243400000.0
2009-03-04 20:27:00,0.89325,0.8936,0.89325,0.89345,275000000.0
2009-03-04 20:28:00,0.89345,0.89345,0.8932,0.89325,70320000.0
2009-03-04 20:29:00,0.89325,0.89385,0.89305,0.89375,189120000.0
2009-03-04 20:30:00,0.8939,0.8939,0.89335,0.89375,241560000.0
2009-03-04 20:31:00,0.8938,0.8944,0.89365,0.8944,250120000.0
2009-03-04 20:32:00,0.8944,0.89475,0.89435,0.89455,137420000.0
2009-03-04 20:33:00,0.89455,0.89455,0.8938,0.8939,217400000.0
2009-03-04 20:34:00,0.89385,0.894,0.8938,0.8939,114000000.0
2009-03-04 20:35:00,0.8939,0.894,0.89385,0.8939,50000000.0
2009-03-04 20:36:00,0.8939,0.894,0.89385,0.89395,55600000.0
2009-03-04 20:37:00,0.89395,0.894,0.89375,0.89385,85600000.0
2009-03-04 20:38:00,0.89385,0.8939,0.8936,0.8936,69200000.0
2009-03-04 20:39:00,0.8936,0.89375,0.8935,0.89355,63220000.0
2009-03-04 20:40:00,0.89355,0.8937,0.89355,0.8936,42600000.0
2009-03-04 20:41:00,0.8936,0.89375,0.8936,0.8937,34000000.0
2009-03-04 20:42:00,0.8937,0.89375,0.89335,0.89335,36800000.0
2009-03-04 20:43:00,0.89335,0.89335,0.89305,0.89305,71200000.0
2009-03-04 20:44:00,0.89305,0.8931,0.89295,0.893,101600000.0
2009-03-04 20:45:00,0.8931,0.89335,0.89305,0.89315,204000000.0
2009-03-04 20:46:00,0.8932,0.8935,0.8932,0.8933,179000000.0
2009-03-04 20:47:00,0.8933,0.8935,0.89325,0.8935,211800000.0
2009-03-04 20:48:00,0.8935,0.89365,0.8934,0.89355,191800000.0
2009-03-04 20:49:00,0.89355,0.89355,0.89335,0.89345,96600000.0
2009-03-04 20:50:00,0.8935,0.89355,0.8934,0.8934,67000000.0
2009-03-04 20:51:00,0.89335,0.8935,0.8933,0.89335,111000000.0
2009-03-04 20:52:00,0.8934,0.89355,0.89335,0.89355,83000000.0
2009-03-04 20:53:00,0.89355,0.89375,0.89355,0.89365,37600000.0
2009-03-04 20:54:00,0.89365,0.89375,0.89365,0.89365,114800000.0
2009-03-04 20:55:00,0.89365,0.8939,0.8936,0.8938,131400000.0
2009-03-04 20:56:00,0.8938,0.8938,0.8936,0.89375,123200000.0
2009-03-04 20:57:00,0.89375,0.89385,0.8937,0.89375,80600000.0
2009-03-04 20:58:00,0.8937,0.8938,0.89365,0.8937,122200000.0
2009-03-04 20:59:00,0.89365,0.89375,0.89365,0.89375,26000000.0
2009-03-04 21:00:00,0.89375,0.89375,0.89355,0.8936,88340000.0
2009-03-04 21:01:00,0.8936,0.8936,0.89355,0.89355,47000000.0
2009-03-04 21:02:00,0.89355,0.89365,0.89345,0.8936,58120000.0
2009-03-04 21:03:00,0.8936,0.89385,0.89345,0.89365,121260000.0
2009-03-04 21:04:00,0.8937,0.8937,0.8935,0.89355,59400000.0
2009-03-04 21:05:00,0.8935,0.8936,0.89345,0.89345,95600000.0
2009-03-04 21:06:00,0.89345,0.89355,0.89325,0.89345,109600000.0
2009-03-04 21:07:00,0.89345,0.89365,0.89345,0.89345,60000000.0
2009-03-04 21:08:00,0.8934,0.89385,0.8934,0.89375,124400000.0
2009-03-04 21:09:00,0.89375,0.89375,0.8934,0.89365,152800000.0
2009-03-04 21:10:00,0.89365,0.8938,0.89345,0.89345,217400000.0
2009-03-04 21:11:00,0.8935,0.8939,0.89335,0.8938,271100000.0
2009-03-04 21:12:00,0.8938,0.8941,0.89375,0.89395,193600000.0
2009-03-04 21:13:00,0.89395,0.894,0.89335,0.89335,207620000.0
2009-03-04 21:14:00,0.89335,0.8937,0.89335,0.8934,119600000.0
2009-03-04 21:15:00,0.8934,0.8941,0.89335,0.894,189000000.0
2009-03-04 21:16:00,0.894,0.89435,0.8939,0.8941,219600000.0
2009-03-04 21:17:00,0.8941,0.89415,0.89385,0.894,229800000.0
2009-03-04 21:18:00,0.894,0.894,0.8938,0.894,224000000.0
2009-03-04 21:19:00,0.894,0.89405,0.89375,0.8938,185600000.0
2009-03-04 21:20:00,0.8938,0.8938,0.8936,0.8938,124400000.0
2009-03-04 21:21:00,0.8938,0.8938,0.8936,0.8937,191800000.0
2009-03-04 21:22:00,0.89365,0.8938,0.89365,0.89375,53000000.0
2009-03-04 21:23:00,0.89375,0.89385,0.89365,0.8937,222800000.0
2009-03-04 21:24:00,0.8938,0.894,0.8937,0.8937,168800000.0
2009-03-04 21:25:00,0.89365,0.8938,0.89365,0.8938,134800000.0
2009-03-04 21:26:00,0.8938,0.8938,0.8935,0.8935,145800000.0
2009-03-04 21:27:00,0.89355,0.89375,0.8933,0.89365,118600000.0
2009-03-04 21:28:00,0.89365,0.8938,0.8935,0.89375,125000000.0
2009-03-04 21:29:00,0.89375,0.8939,0.89365,0.8937,105400000.0
2009-03-04 21:30:00,0.8937,0.89385,0.8936,0.8936,157400000.0
2009-03-04 21:31:00,0.8936,0.8936,0.8933,0.8933,146600000.0
2009-03-04 21:32:00,0.8933,0.8933,0.8932,0.8933,146800000.0
2009-03-04 21:33:00,0.8933,0.8933,0.8932,0.8932,176800000.0
2009-03-04 21:34:00,0.8932,0.8933,0.89315,0.89325,63000000.0
2009-03-04 21:35:00,0.89325,0.8933,0.89315,0.8932,48000000.0
2009-03-04 21:36:00,0.8932,0.89365,0.8932,0.89345,83800000.0
2009-03-04 21:37:00,0.89345,0.8935,0.89345,0.8935,49400000.0
2009-03-04 21:38:00,0.89345,0.89385,0.89345,0.8938,174600000.0
2009-03-04 21:39:00,0.8938,0.8938,0.8932,0.89325,111020000.0
2009-03-04 21:40:00,0.89325,0.89355,0.89285,0.89355,104200000.0
2009-03-04 21:41:00,0.89355,0.8937,0.89355,0.8936,83200000.0
2009-03-04 21:42:00,0.8936,0.8937,0.89335,0.89335,259200000.0
2009-03-04 21:43:00,0.8933,0.8933,0.8929,0.893,295000000.0
2009-03-04 21:44:00,0.893,0.89315,0.8928,0.8929,145800000.0
2009-03-04 21:45:00,0.89295,0.89315,0.8929,0.89295,181400000.0
2009-03-04 21:46:00,0.89295,0.89305,0.8928,0.893,109060000.0
2009-03-04 21:47:00,0.89295,0.89315,0.89295,0.8931,194400000.0
2009-03-04 21:48:00,0.89305,0.8934,0.89295,0.89325,219400000.0
2009-03-04 21:49:00,0.89325,0.8933,0.8931,0.89315,74200000.0
2009-03-04 21:50:00,0.89315,0.8932,0.8929,0.8932,120520000.0
2009-03-04 21:51:00,0.89315,0.8933,0.893,0.8931,167200000.0
2009-03-04 21:52:00,0.8931,0.8931,0.89295,0.893,96800000.0
2009-03-04 21:53:00,0.893,0.89315,0.893,0.893,57200000.0
2009-03-04 21:54:00,0.893,0.893,0.89265,0.89285,108000000.0
2009-03-04 21:55:00,0.89285,0.89285,0.8926,0.89275,162200000.0
2009-03-04 21:56:00,0.8928,0.8931,0.8928,0.893,138600000.0
2009-03-04 21:57:00,0.893,0.89305,0.89275,0.8928,194810000.0
2009-03-04 21:58:00,0.8928,0.89295,0.8925,0.89285,141000000.0
2009-03-04 21:59:00,0.8929,0.89305,0.8927,0.89275,220600000.0
2009-03-04 22:00:00,0.89285,0.8929,0.8927,0.8929,113800000.0
2009-03-04 22:01:00,0.8929,0.89295,0.8927,0.8929,74400000.0
2009-03-04 22:02:00,0.8929,0.89295,0.8929,0.8929,79200000.0
2009-03-04 22:03:00,0.8929,0.893,0.8925,0.89255,104600000.0
2009-03-04 22:04:00,0.89255,0.89255,0.8922,0.89245,176900000.0
2009-03-04 22:05:00,0.8925,0.89265,0.8924,0.8925,226200000.0
2009-03-04 22:06:00,0.8925,0.89255,0.8924,0.8925,228000000.0
2009-03-04 22:07:00,0.89255,0.89275,0.8925,0.8927,274000000.0
2009-03-04 22:08:00,0.89275,0.89285,0.89255,0.89255,182400000.0
2009-03-04 22:09:00,0.8926,0.89265,0.89255,0.8926,26200000.0
2009-03-04 22:10:00,0.89275,0.8929,0.89275,0.8928,59000000.0
2009-03-04 22:11:00,0.8928,0.8929,0.89255,0.89255,261200000.0
2009-03-04 22:12:00,0.89255,0.89255,0.89225,0.89245,237620000.0
2009-03-04 22:13:00,0.89235,0.8927,0.89235,0.8927,281200000.0
2009-03-04 22:14:00,0.89275,0.8928,0.8926,0.89275,430200000.0
2009-03-04 22:15:00,0.8927,0.89275,0.8926,0.89265,346800000.0
2009-03-04 22:16:00,0.89265,0.8928,0.8926,0.8926,153000000.0
2009-03-04 22:17:00,0.8926,0.8928,0.8919,0.8919,199600000.0
2009-03-04 22:18:00,0.89185,0.8921,0.8918,0.8918,232200000.0
2009-03-04 22:19:00,0.8918,0.8919,0.89125,0.89125,284000000.0
2009-03-04 22:20:00,0.89145,0.8921,0.8913,0.89185,384600000.0
2009-03-04 22:21:00,0.8918,0.89185,0.8916,0.89165,126800000.0
2009-03-04 22:22:00,0.89165,0.89205,0.89165,0.8919,147000000.0
2009-03-04 22:23:00,0.89185,0.8919,0.89175,0.8918,250200000.0
2009-03-04 22:24:00,0.89175,0.89195,0.89175,0.8919,223600000.0
2009-03-04 22:25:00,0.89185,0.892,0.8917,0.89195,311600000.0
2009-03-04 22:26:00,0.8919,0.89195,0.89175,0.89175,164200000.0
2009-03-04 22:27:00,0.89175,0.89185,0.89175,0.89185,168800000.0
2009-03-04 22:28:00,0.89185,0.89185,0.89175,0.89175,113200000.0
2009-03-04 22:29:00,0.89175,0.89195,0.89175,0.8919,109800000.0
2009-03-04 22:30:00,0.89195,0.8922,0.89195,0.892,120800000.0
2009-03-04 22:31:00,0.89205,0.8921,0.892,0.8921,59800000.0
2009-03-04 22:32:00,0.8921,0.8921,0.8921,0.8921,5000000.0
2009-03-04 22:33:00,0.8921,0.8921,0.89185,0.8919,32000000.0
2009-03-04 22:34:00,0.8919,0.89195,0.89185,0.8919,70600000.0
2009-03-04 22:35:00,0.89185,0.8919,0.89155,0.89155,102200000.0
2009-03-04 22:36:00,0.89155,0.8917,0.8915,0.89155,168800000.0
2009-03-04 22:37:00,0.89155,0.89175,0.89125,0.89175,236200000.0
2009-03-04 22:38:00,0.8917,0.8919,0.8915,0.89155,206800000.0
2009-03-04 22:39:00,0.89155,0.8917,0.8915,0.89165,78800000.0
2009-03-04 22:40:00,0.8917,0.89185,0.8917,0.89175,139400000.0
2009-03-04 22:41:00,0.89175,0.8919,0.8914,0.89145,98000000.0
2009-03-04 22:42:00,0.89145,0.8915,0.89115,0.8912,183600000.0
2009-03-04 22:43:00,0.8912,0.8914,0.8911,0.89115,172700000.0
2009-03-04 22:44:00,0.8912,0.8916,0.89115,0.8916,154000000.0
2009-03-04 22:45:00,0.89135,0.8915,0.8912,0.8912,162200000.0
2009-03-04 22:46:00,0.8912,0.89155,0.8912,0.89145,154400000.0
2009-03-04 22:47:00,0.89145,0.8915,0.89125,0.8913,99400000.0
2009-03-04 22:48:00,0.8913,0.8915,0.89125,0.8914,103320000.0
2009-03-04 22:49:00,0.89145,0.89165,0.89135,0.8915,121200000.0
2009-03-04 22:50:00,0.89155,0.8916,0.8914,0.89145,70600000.0
2009-03-04 22:51:00,0.8914,0.89145,0.89135,0.8914,69000000.0
2009-03-04 22:52:00,0.8914,0.89145,0.8913,0.89135,65600000.0
2009-03-04 22:53:00,0.89135,0.89155,0.89125,0.89145,90400000.0
2009-03-04 22:54:00,0.8915,0.89155,0.8914,0.89155,65000000.0
2009-03-04 22:55:00,0.89155,0.89225,0.89155,0.89225,230600000.0
2009-03-04 22:56:00,0.89225,0.89245,0.89195,0.89195,62800000.0
2009-03-04 22:57:00,0.89195,0.89195,0.89165,0.89195,101200000.0
2009-03-04 22:58:00,0.89185,0.892,0.89175,0.892,123600000.0
2009-03-04 22:59:00,0.892,0.892,0.89175,0.8918,78800000.0
2009-03-04 23:00:00,0.89185,0.89195,0.89175,0.89175,65000000.0
2009-03-04 23:01:00,0.8917,0.89195,0.89165,0.8918,82800000.0
2009-03-04 23:02:00,0.8918,0.89185,0.8916,0.8918,186400000.0
2009-03-04 23:03:00,0.8918,0.8922,0.8918,0.89205,112200000.0
2009-03-04 23:04:00,0.89205,0.89205,0.892,0.892,28000000.0
2009-03-04 23:05:00,0.892,0.8923,0.892,0.89225,66000000.0
2009-03-04 23:06:00,0.8922,0.8923,0.8918,0.89205,67000000.0
2009-03-04 23:07:00,0.8921,0.89215,0.892,0.892,55000000.0
2009-03-04 23:08:00,0.89205,0.89205,0.89205,0.89205,9000000.0
2009-03-04 23:09:00,0.89215,0.8925,0.89205,0.89235,84000000.0
2009-03-04 23:10:00,0.89235,0.89235,0.8922,0.8922,95800000.0
2009-03-04 23:11:00,0.89225,0.8923,0.89225,0.89225,24200000.0
2009-03-04 23:12:00,0.8922,0.89225,0.8922,0.89225,9000000.0
2009-03-04 23:13:00,0.89225,0.8923,0.8922,0.8923,34600000.0
2009-03-04 23:14:00,0.89225,0.8923,0.8922,0.89225,32400000.0
2009-03-04 23:15:00,0.89225,0.8924,0.89205,0.8921,89600000.0
2009-03-04 23:16:00,0.89215,0.8922,0.89215,0.89215,42600000.0
2009-03-04 23:17:00,0.89215,0.8923,0.892,0.8921,79000000.0
2009-03-04 23:18:00,0.8921,0.8921,0.89195,0.89205,53000000.0
2009-03-04 23:19:00,0.89205,0.89205,0.892,0.892,27000000.0
2009-03-04 23:20:00,0.892,0.8921,0.8919,0.89195,52000000.0
2009-03-04 23:21:00,0.89195,0.8925,0.89195,0.89235,91000000.0
2009-03-04 23:22:00,0.89235,0.8924,0.8922,0.8922,81600000.0
2009-03-04 23:23:00,0.8922,0.89225,0.8922,0.89225,25000000.0
2009-03-04 23:24:00,0.8922,0.8923,0.8922,0.89225,20000000.0
2009-03-04 23:25:00,0.89225,0.89225,0.89205,0.89215,37600000.0
2009-03-04 23:26:00,0.89215,0.8924,0.89215,0.89235,99000000.0
2009-03-04 23:27:00,0.89235,0.89235,0.89215,0.89215,28400000.0
2009-03-04 23:28:00,0.8922,0.89235,0.892,0.89205,164800000.0
2009-03-04 23:29:00,0.8918,0.8921,0.8918,0.8919,100400000.0
2009-03-04 23:30:00,0.8919,0.89205,0.89165,0.8918,81800000.0
2009-03-04 23:31:00,0.89195,0.892,0.89185,0.89195,33000000.0
2009-03-04 23:32:00,0.89195,0.89195,0.89185,0.89185,68800000.0
2009-03-04 23:33:00,0.89195,0.8922,0.8919,0.892,83600000.0
2009-03-04 23:34:00,0.89205,0.8922,0.892,0.892,104200000.0
2009-03-04 23:35:00,0.89215,0.89225,0.89215,0.8922,25800000.0
2009-03-04 23:36:00,0.8922,0.8926,0.8922,0.8924,142200000.0
2009-03-04 23:37:00,0.8924,0.8924,0.8924,0.8924,6000000.0
2009-03-04 23:38:00,0.8924,0.89245,0.89235,0.8924,87800000.0
2009-03-04 23:39:00,0.8924,0.8924,0.89225,0.89225,59000000.0
2009-03-04 23:40:00,0.89225,0.8924,0.89185,0.8919,53700000.0
2009-03-04 23:41:00,0.8919,0.8919,0.8913,0.8913,188600000.0
2009-03-04 23:42:00,0.8913,0.8916,0.89125,0.8915,167600000.0
2009-03-04 23:43:00,0.89155,0.8917,0.89145,0.8916,115800000.0
2009-03-04 23:44:00,0.8916,0.8918,0.8916,0.89175,38600000.0
2009-03-04 23:45:00,0.8916,0.8917,0.8916,0.89165,62570000.0
2009-03-04 23:46:00,0.89165,0.8919,0.8916,0.8918,57200000.0
2009-03-04 23:47:00,0.8918,0.8919,0.8917,0.89185,41000000.0
2009-03-04 23:48:00,0.89185,0.89185,0.8916,0.89165,37800000.0
2009-03-04 23:49:00,0.89165,0.8919,0.8916,0.8916,77000000.0
2009-03-04 23:50:00,0.8916,0.8918,0.8914,0.89155,64200000.0
2009-03-04 23:51:00,0.89145,0.8917,0.8914,0.89145,67500000.0
2009-03-04 23:52:00,0.89145,0.8919,0.89145,0.8917,56800000.0
2009-03-04 23:53:00,0.8917,0.8919,0.8915,0.8915,53600000.0
2009-03-04 23:54:00,0.89155,0.89165,0.89135,0.8915,111200000.0
2009-03-04 23:55:00,0.8915,0.89165,0.89145,0.89155,160000000.0
2009-03-04 23:56:00,0.89155,0.8918,0.8915,0.8918,161600000.0
2009-03-04 23:57:00,0.8917,0.89175,0.8915,0.89165,95800001.0
2009-03-04 23:58:00,0.89165,0.89175,0.8914,0.8915,174200000.0
2009-03-04 23:59:00,0.8915,0.89195,0.8915,0.89185,58200000.0
2009-03-05 00:00:00,0.89185,0.89195,0.89165,0.8918,39000000.0
2009-03-05 00:01:00,0.89185,0.8922,0.89185,0.8921,33000000.0
2009-03-05 00:02:00,0.8921,0.8921,0.8918,0.8919,15800000.0
2009-03-05 00:03:00,0.8919,0.892,0.8919,0.892,19200000.0
2009-03-05 00:04:00,0.892,0.89205,0.89185,0.89195,27400000.0
2009-03-05 00:05:00,0.8919,0.892,0.89185,0.8919,10200000.0
2009-03-05 00:06:00,0.89185,0.8919,0.89175,0.8919,38800000.0
2009-03-05 00:07:00,0.892,0.892,0.8916,0.8917,30800000.0
2009-03-05 00:08:00,0.8916,0.8916,0.89155,0.8916,7800000.0
2009-03-05 00:09:00,0.89165,0.89165,0.8915,0.8916,15000000.0
2009-03-05 00:10:00,0.89155,0.89155,0.8915,0.89155,3000000.0
2009-03-05 00:11:00,0.8916,0.89195,0.8916,0.8916,13420000.0
2009-03-05 00:12:00,0.8916,0.89175,0.89155,0.89175,17600000.0
2009-03-05 00:13:00,0.8917,0.89185,0.8917,0.8918,12000000.0
2009-03-05 00:14:00,0.8919,0.8919,0.8917,0.8917,14000000.0
2009-03-05 00:15:00,0.8917,0.8917,0.89125,0.8914,36200000.0
2009-03-05 00:16:00,0.8914,0.8914,0.89135,0.89135,17000000.0
2009-03-05 00:17:00,0.89135,0.8915,0.89135,0.89135,22000000.0
2009-03-05 00:18:00,0.89135,0.89155,0.8912,0.89135,54600000.0
2009-03-05 00:19:00,0.89135,0.89165,0.8913,0.89165,18000000.0
2009-03-05 00:20:00,0.89165,0.89165,0.8915,0.8915,17000000.0
2009-03-05 00:21:00,0.8915,0.89155,0.89145,0.89155,11000000.0
2009-03-05 00:22:00,0.89155,0.89165,0.8915,0.8916,21200000.0
2009-03-05 00:23:00,0.8916,0.89185,0.8916,0.89175,23000000.0
2009-03-05 00:24:00,0.89175,0.89175,0.8915,0.89155,27000000.0
2009-03-05 00:25:00,0.8916,0.89175,0.8916,0.89165,9400000.0
2009-03-05 00:26:00,0.89165,0.89165,0.89155,0.89165,14400000.0
2009-03-05 00:27:00,0.89165,0.89165,0.8916,0.8916,2000000.0
2009-03-05 00:28:00,0.89165,0.89165,0.8916,0.8916,3000000.0
2009-03-05 00:29:00,0.8915,0.8916,0.89145,0.8915,11800000.0
2009-03-05 00:30:00,0.8915,0.8915,0.89145,0.8915,15200000.0
2009-03-05 00:31:00,0.8915,0.89155,0.89145,0.8915,52800000.0
2009-03-05 00:32:00,0.8915,0.8915,0.89145,0.89145,54200000.0
2009-03-05 00:33:00,0.89145,0.8916,0.89145,0.8915,63200000.0
2009-03-05 00:34:00,0.89145,0.8915,0.89135,0.8915,38300000.0
2009-03-05 00:35:00,0.8915,0.8915,0.89145,0.8915,19200000.0
2009-03-05 00:36:00,0.8915,0.8915,0.8915,0.8915,10000000.0
2009-03-05 00:37:00,0.8915,0.8915,0.89135,0.8915,51700000.0
2009-03-05 00:38:00,0.8915,0.8915,0.89135,0.89135,38900000.0
2009-03-05 00:39:00,0.89145,0.8915,0.891,0.89115,57200000.0
2009-03-05 00:40:00,0.89115,0.8912,0.89115,0.89115,6000000.0
2009-03-05 00:41:00,0.8912,0.8913,0.89115,0.8912,19400000.0
2009-03-05 00:42:00,0.8912,0.8913,0.89115,0.8912,22200000.0
2009-03-05 00:43:00,0.8912,0.89125,0.89115,0.89115,34000000.0
2009-03-05 00:44:00,0.89125,0.89125,0.89115,0.8912,8000000.0
2009-03-05 00:45:00,0.8912,0.89135,0.8912,0.89135,12000000.0
2009-03-05 00:46:00,0.89135,0.89135,0.89125,0.89135,17800000.0
2009-03-05 00:47:00,0.8912,0.89125,0.8912,0.8912,12000000.0
2009-03-05 00:48:00,0.8912,0.8912,0.891,0.89115,58800000.0
2009-03-05 00:49:00,0.89115,0.8913,0.89115,0.89115,25600000.0
2009-03-05 00:50:00,0.89115,0.89115,0.89105,0.89105,4000000.0
2009-03-05 00:51:00,0.89105,0.8914,0.89105,0.89135,20400000.0
2009-03-05 00:52:00,0.89135,0.89135,0.8912,0.8912,14800000.0
2009-03-05 00:53:00,0.89125,0.8913,0.89125,0.8913,18000000.0
2009-03-05 00:54:00,0.8913,0.8913,0.89125,0.89125,3400000.0
2009-03-05 00:55:00,0.8913,0.89135,0.891,0.8911,63000000.0
2009-03-05 00:56:00,0.8911,0.89115,0.891,0.891,22000000.0
2009-03-05 00:57:00,0.891,0.89145,0.891,0.8914,50000000.0
2009-03-05 00:58:00,0.89145,0.8916,0.89125,0.8914,19000000.0
2009-03-05 00:59:00,0.89135,0.89165,0.89135,0.89145,44600000.0
2009-03-05 01:00:00,0.89145,0.89185,0.89145,0.89165,86200000.0
2009-03-05 01:01:00,0.8917,0.8919,0.89155,0.89165,41200000.0
2009-03-05 01:02:00,0.89165,0.8917,0.89155,0.89155,10000000.0
2009-03-05 01:03:00,0.89155,0.8917,0.89115,0.89165,71800000.0
2009-03-05 01:04:00,0.89165,0.89175,0.8916,0.89175,16800000.0
2009-03-05 01:05:00,0.8918,0.89205,0.89175,0.8919,29600000.0
2009-03-05 01:06:00,0.8919,0.892,0.8918,0.89185,26000000.0
2009-03-05 01:07:00,0.8918,0.89185,0.8918,0.89185,4000000.0
2009-03-05 01:08:00,0.89185,0.89195,0.89175,0.8918,16000000.0
2009-03-05 01:09:00,0.89175,0.89175,0.8917,0.8917,12800000.0
2009-03-05 01:10:00,0.8917,0.89195,0.8917,0.8919,22800000.0
2009-03-05 01:11:00,0.89195,0.89205,0.8918,0.8918,18600000.0
2009-03-05 01:12:00,0.8919,0.8919,0.8919,0.8919,1000000.0
2009-03-05 01:13:00,0.89175,0.8919,0.89175,0.8918,8800000.0
2009-03-05 01:14:00,0.8918,0.8918,0.8917,0.89175,14600000.0
2009-03-05 01:15:00,0.89175,0.8918,0.89175,0.8918,5800000.0
2009-03-05 01:16:00,0.89185,0.8919,0.8914,0.89145,37200000.0
2009-03-05 01:17:00,0.8915,0.8917,0.8915,0.89155,23200000.0
2009-03-05 01:18:00,0.89155,0.89155,0.89155,0.89155,1000000.0
2009-03-05 01:19:00,0.89145,0.89165,0.8914,0.89155,19800000.0
2009-03-05 01:20:00,0.89145,0.89165,0.8914,0.89165,17200000.0
2009-03-05 01:21:00,0.8916,0.89175,0.8915,0.8915,30000000.0
2009-03-05 01:22:00,0.89155,0.8916,0.89155,0.89155,7000000.0
2009-03-05 01:23:00,0.89155,0.8917,0.89145,0.8916,19000000.0
2009-03-05 01:24:00,0.89155,0.8918,0.89155,0.8918,12000000.0
2009-03-05 01:25:00,0.8918,0.89185,0.89165,0.8917,25000000.0
2009-03-05 01:26:00,0.8918,0.89185,0.8917,0.89185,11000000.0
2009-03-05 01:27:00,0.8918,0.8918,0.89165,0.8918,7000000.0
2009-03-05 01:28:00,0.89175,0.89185,0.89175,0.8918,10000000.0
2009-03-05 01:29:00,0.89185,0.8921,0.8918,0.8921,17800000.0
2009-03-05 01:30:00,0.8921,0.89235,0.89205,0.89235,49600000.0
2009-03-05 01:31:00,0.8921,0.89215,0.89155,0.8919,138000000.0
2009-03-05 01:32:00,0.8919,0.89195,0.8919,0.8919,66000000.0
2009-03-05 01:33:00,0.892,0.892,0.8919,0.892,21200000.0
2009-03-05 01:34:00,0.89195,0.892,0.8919,0.8919,71000000.0
2009-03-05 01:35:00,0.8919,0.892,0.8916,0.89165,154600000.0
2009-03-05 01:36:00,0.89165,0.8919,0.8915,0.8917,105200000.0
2009-03-05 01:37:00,0.8917,0.8919,0.8917,0.8919,54600000.0
2009-03-05 01:38:00,0.8919,0.892,0.8919,0.8919,57800000.0
2009-03-05 01:39:00,0.8919,0.892,0.8919,0.8919,44600000.0
2009-03-05 01:40:00,0.8919,0.892,0.8919,0.8919,48400000.0
2009-03-05 01:41:00,0.8919,0.8919,0.8919,0.8919,7800000.0
2009-03-05 01:42:00,0.8919,0.8919,0.8915,0.89165,65400000.0
2009-03-05 01:43:00,0.89165,0.8918,0.89165,0.89175,74200000.0
2009-03-05 01:44:00,0.8918,0.89185,0.89175,0.89175,47200000.0
2009-03-05 01:45:00,0.8918,0.8918,0.89165,0.89175,70800000.0
2009-03-05 01:46:00,0.89175,0.8918,0.89165,0.89165,176800000.0
2009-03-05 01:47:00,0.89165,0.89165,0.89165,0.89165,31200000.0
2009-03-05 01:48:00,0.89175,0.8918,0.89165,0.89165,31800000.0
2009-03-05 01:49:00,0.89165,0.89175,0.8916,0.8917,184000000.0
2009-03-05 01:50:00,0.8917,0.8917,0.8916,0.8916,50600000.0
2009-03-05 01:51:00,0.89175,0.8919,0.89175,0.89175,103000000.0
2009-03-05 01:52:00,0.89175,0.8919,0.89135,0.8914,324800000.0
2009-03-05 01:53:00,0.8914,0.89155,0.8913,0.89135,172400000.0
2009-03-05 01:54:00,0.89135,0.89155,0.89135,0.8915,125400000.0
2009-03-05 01:55:00,0.8915,0.89155,0.8914,0.8915,128200000.0
2009-03-05 01:56:00,0.8915,0.8916,0.89145,0.8915,90200000.0
2009-03-05 01:57:00,0.89165,0.89165,0.8914,0.8915,146000000.0
2009-03-05 01:58:00,0.8915,0.8915,0.891,0.89125,323400000.0
2009-03-05 01:59:00,0.89115,0.8912,0.8909,0.8909,67200000.0
2009-03-05 02:00:00,0.8909,0.8914,0.89085,0.8913,291600000.0
2009-03-05 02:01:00,0.8913,0.8915,0.8913,0.89145,85600000.0
2009-03-05 02:02:00,0.89145,0.8916,0.89145,0.8916,46600000.0
2009-03-05 02:03:00,0.8916,0.8921,0.8915,0.8916,125600000.0
2009-03-05 02:04:00,0.8916,0.8917,0.89145,0.89165,42400000.0
2009-03-05 02:05:00,0.89175,0.8919,0.89175,0.8918,49200000.0
2009-03-05 02:06:00,0.8919,0.8919,0.8918,0.8918,45000000.0
2009-03-05 02:07:00,0.89175,0.8918,0.89135,0.89175,60800000.0
2009-03-05 02:08:00,0.8917,0.8919,0.89165,0.89175,69400000.0
2009-03-05 02:09:00,0.8918,0.89185,0.8916,0.8916,40400000.0
2009-03-05 02:10:00,0.89155,0.892,0.8915,0.89195,24200000.0
2009-03-05 02:11:00,0.892,0.89225,0.89185,0.8922,46480000.0
2009-03-05 02:12:00,0.89195,0.89215,0.8919,0.89205,38200000.0
2009-03-05 02:13:00,0.89205,0.8922,0.8914,0.8916,62400000.0
2009-03-05 02:14:00,0.89155,0.89195,0.89155,0.89185,67400000.0
2009-03-05 02:15:00,0.89185,0.89185,0.8916,0.8917,42000000.0
2009-03-05 02:16:00,0.8917,0.8919,0.8917,0.8918,15000000.0
2009-03-05 02:17:00,0.8917,0.89175,0.89165,0.8917,13400000.0
2009-03-05 02:18:00,0.8917,0.89175,0.8916,0.8916,20400000.0
2009-03-05 02:19:00,0.8916,0.89185,0.89155,0.89175,40000000.0
2009-03-05 02:20:00,0.89175,0.8919,0.8916,0.89165,54400000.0
2009-03-05 02:21:00,0.89165,0.89175,0.89135,0.89145,56400000.0
2009-03-05 02:22:00,0.89145,0.89145,0.89135,0.8914,36000000.0
2009-03-05 02:23:00,0.8914,0.8914,0.89085,0.8912,104400000.0
2009-03-05 02:24:00,0.89125,0.89155,0.8911,0.8915,134000000.0
2009-03-05 02:25:00,0.8915,0.89165,0.89135,0.8914,75000000.0
2009-03-05 02:26:00,0.8914,0.8914,0.8914,0.8914,13000000.0
2009-03-05 02:27:00,0.8914,0.8916,0.8914,0.8916,9000000.0
2009-03-05 02:28:00,0.8916,0.89195,0.8916,0.8919,31000000.0
2009-03-05 02:29:00,0.89185,0.8919,0.8916,0.89185,55800000.0
2009-03-05 02:30:00,0.8918,0.8918,0.8914,0.8914,62800000.0
2009-03-05 02:31:00,0.8914,0.89155,0.89095,0.89155,40000000.0
2009-03-05 02:32:00,0.89165,0.89195,0.89145,0.89165,32600000.0
2009-03-05 02:33:00,0.89165,0.89165,0.89125,0.8914,29000000.0
2009-03-05 02:34:00,0.8914,0.8915,0.8912,0.8912,53200000.0
2009-03-05 02:35:00,0.8912,0.89135,0.8911,0.89115,62800000.0
2009-03-05 02:36:00,0.89115,0.89115,0.89115,0.89115,1000000.0
2009-03-05 02:37:00,0.89115,0.8915,0.89115,0.8914,38200000.0
2009-03-05 02:38:00,0.8914,0.8914,0.89125,0.89125,11000000.0
2009-03-05 02:39:00,0.8913,0.89145,0.8912,0.8913,16800000.0
2009-03-05 02:40:00,0.89135,0.8914,0.8913,0.89135,8000000.0
2009-03-05 02:41:00,0.8914,0.8914,0.8912,0.8912,14000000.0
2009-03-05 02:42:00,0.89125,0.89125,0.89115,0.89125,19000000.0
2009-03-05 02:43:00,0.8912,0.8912,0.8911,0.89115,77000000.0
2009-03-05 02:44:00,0.89115,0.89155,0.8911,0.89155,128800000.0
2009-03-05 02:45:00,0.8916,0.89165,0.8913,0.89155,66980000.0
2009-03-05 02:46:00,0.8915,0.89155,0.8914,0.89145,79000000.0
2009-03-05 02:47:00,0.89145,0.8917,0.89135,0.89155,70800000.0
2009-03-05 02:48:00,0.89165,0.89185,0.89145,0.8916,61000000.0
2009-03-05 02:49:00,0.8916,0.8916,0.89145,0.89145,27800000.0
2009-03-05 02:50:00,0.89145,0.89175,0.89135,0.89155,97400000.0
2009-03-05 02:51:00,0.89155,0.8917,0.89145,0.8915,46000000.0
2009-03-05 02:52:00,0.89155,0.8917,0.89125,0.8913,77000000.0
2009-03-05 02:53:00,0.89135,0.89165,0.8911,0.89115,73800000.0
2009-03-05 02:54:00,0.89115,0.8912,0.89075,0.891,116080000.0
2009-03-05 02:55:00,0.891,0.89115,0.8904,0.8909,196600000.0
2009-03-05 02:56:00,0.8909,0.8909,0.89075,0.89075,44800000.0
2009-03-05 02:57:00,0.89075,0.89105,0.89075,0.89105,32400000.0
2009-03-05 02:58:00,0.891,0.89125,0.89095,0.89105,51600000.0
2009-03-05 02:59:00,0.891,0.891,0.89075,0.89075,145400000.0
2009-03-05 03:00:00,0.89075,0.8912,0.89075,0.8912,125200000.0
2009-03-05 03:01:00,0.8912,0.8912,0.8908,0.8908,66800000.0
2009-03-05 03:02:00,0.8909,0.89095,0.8907,0.89075,37000000.0
2009-03-05 03:03:00,0.8908,0.89095,0.8906,0.89065,70600000.0
2009-03-05 03:04:00,0.89065,0.89085,0.8906,0.8907,50400000.0
2009-03-05 03:05:00,0.89065,0.8912,0.89065,0.8912,52800000.0
2009-03-05 03:06:00,0.8912,0.8912,0.891,0.8911,48800000.0
2009-03-05 03:07:00,0.8911,0.8912,0.89075,0.89105,132000000.0
2009-03-05 03:08:00,0.89105,0.8912,0.891,0.89115,31400000.0
2009-03-05 03:09:00,0.8912,0.89145,0.89115,0.89135,31000000.0
2009-03-05 03:10:00,0.89135,0.89155,0.8913,0.8913,50600000.0
2009-03-05 03:11:00,0.89135,0.89165,0.8913,0.8915,41800000.0
2009-03-05 03:12:00,0.8915,0.8917,0.8913,0.8914,89000000.0
2009-03-05 03:13:00,0.89135,0.8915,0.8912,0.8914,57800000.0
2009-03-05 03:14:00,0.89145,0.89145,0.89125,0.89135,20000000.0
2009-03-05 03:15:00,0.89135,0.89145,0.8912,0.8912,39800000.0
2009-03-05 03:16:00,0.8912,0.89125,0.89115,0.89125,21000000.0
2009-03-05 03:17:00,0.89125,0.89125,0.89105,0.8911,19000000.0
2009-03-05 03:18:00,0.89115,0.8912,0.89115,0.8912,11000000.0
2009-03-05 03:19:00,0.8912,0.8912,0.89105,0.89105,29000000.0
2009-03-05 03:20:00,0.89105,0.8912,0.891,0.891,45000000.0
2009-03-05 03:21:00,0.89105,0.8912,0.89095,0.8911,61200000.0
2009-03-05 03:22:00,0.8911,0.8912,0.89085,0.89095,55400000.0
2009-03-05 03:23:00,0.8909,0.89135,0.89085,0.89115,58400000.0
2009-03-05 03:24:00,0.8913,0.8913,0.89095,0.89105,9000000.0
2009-03-05 03:25:00,0.89105,0.8915,0.89105,0.89145,21600000.0
2009-03-05 03:26:00,0.8915,0.89155,0.8914,0.8914,45000000.0
2009-03-05 03:27:00,0.8914,0.8914,0.89115,0.89125,25200000.0
2009-03-05 03:28:00,0.89125,0.89165,0.89125,0.8915,43200000.0
2009-03-05 03:29:00,0.89155,0.8916,0.8915,0.89155,17000000.0
2009-03-05 03:30:00,0.8915,0.89165,0.8915,0.8915,33000000.0
2009-03-05 03:31:00,0.8915,0.8916,0.89145,0.8916,43400000.0
2009-03-05 03:32:00,0.89165,0.8918,0.89155,0.8917,11200000.0
2009-03-05 03:33:00,0.89165,0.89165,0.89145,0.8915,26000000.0
2009-03-05 03:34:00,0.8915,0.8917,0.89145,0.8917,58000000.0
2009-03-05 03:35:00,0.8917,0.8917,0.8916,0.89165,19800000.0
2009-03-05 03:36:00,0.8917,0.8918,0.8915,0.8915,29600000.0
2009-03-05 03:37:00,0.89155,0.8917,0.89145,0.89155,47000000.0
2009-03-05 03:38:00,0.8916,0.8919,0.8913,0.89175,86600000.0
2009-03-05 03:39:00,0.8917,0.89185,0.89145,0.89165,60400000.0
2009-03-05 03:40:00,0.8916,0.8918,0.89155,0.8917,34200000.0
2009-03-05 03:41:00,0.89165,0.89175,0.8914,0.89155,35400000.0
2009-03-05 03:42:00,0.8915,0.8916,0.89135,0.89145,41200000.0
2009-03-05 03:43:00,0.89145,0.8916,0.8914,0.8915,21000000.0
2009-03-05 03:44:00,0.89165,0.8917,0.8916,0.8917,13000000.0
2009-03-05 03:45:00,0.89165,0.8917,0.8916,0.8916,4000000.0
2009-03-05 03:46:00,0.8915,0.8916,0.8915,0.8916,6000000.0
2009-03-05 03:47:00,0.89165,0.89175,0.89165,0.8917,6000000.0
2009-03-05 03:48:00,0.8916,0.8919,0.8916,0.89165,71860000.0
2009-03-05 03:49:00,0.89165,0.8917,0.8915,0.89165,29200000.0
2009-03-05 03:50:00,0.89165,0.8917,0.89145,0.8916,39400000.0
2009-03-05 03:51:00,0.8916,0.8916,0.89135,0.8914,30800000.0
2009-03-05 03:52:00,0.89145,0.8916,0.89145,0.8916,46200000.0
2009-03-05 03:53:00,0.8916,0.8917,0.89145,0.89145,51800000.0
2009-03-05 03:54:00,0.8915,0.8916,0.89145,0.89155,35000000.0
2009-03-05 03:55:00,0.89155,0.8917,0.89155,0.8917,12000000.0
2009-03-05 03:56:00,0.8917,0.8917,0.89145,0.8915,35000000.0
2009-03-05 03:57:00,0.89155,0.89155,0.89135,0.8914,58400000.0
2009-03-05 03:58:00,0.89145,0.8916,0.8913,0.8914,85400000.0
2009-03-05 03:59:00,0.89135,0.8914,0.89115,0.89125,65000000.0
2009-03-05 04:00:00,0.89125,0.89135,0.8911,0.8913,47200000.0
2009-03-05 04:01:00,0.8914,0.89145,0.89115,0.8912,36000000.0
2009-03-05 04:02:00,0.89115,0.89115,0.89085,0.89105,30800000.0
2009-03-05 04:03:00,0.89105,0.8911,0.89105,0.8911,33000000.0
2009-03-05 04:04:00,0.8911,0.89125,0.8911,0.8911,53800000.0
2009-03-05 04:05:00,0.8911,0.8912,0.8911,0.8911,21000000.0
2009-03-05 04:06:00,0.8911,0.89115,0.8911,0.8911,15000000.0
2009-03-05 04:07:00,0.8911,0.8913,0.89105,0.89115,28200000.0
2009-03-05 04:08:00,0.89105,0.8912,0.891,0.8911,47000000.0
2009-03-05 04:09:00,0.8911,0.8912,0.89105,0.89115,41000000.0
2009-03-05 04:10:00,0.8911,0.8912,0.89105,0.8911,34000000.0
2009-03-05 04:11:00,0.8911,0.89115,0.8911,0.89115,12000000.0
2009-03-05 04:12:00,0.89115,0.8912,0.89115,0.89115,13000000.0
2009-03-05 04:13:00,0.89115,0.89125,0.8911,0.8912,41000000.0
2009-03-05 04:14:00,0.89115,0.89115,0.8906,0.89065,52540000.0
2009-03-05 04:15:00,0.8907,0.89085,0.8906,0.8907,173800000.0
2009-03-05 04:16:00,0.8907,0.89075,0.8906,0.8906,139000000.0
2009-03-05 04:17:00,0.8907,0.8907,0.8906,0.8907,156600000.0
2009-03-05 04:18:00,0.8907,0.8908,0.89065,0.8907,97000000.0
2009-03-05 04:19:00,0.8907,0.8907,0.89035,0.89055,53240000.0
2009-03-05 04:20:00,0.89055,0.89075,0.89045,0.8907,89600000.0
2009-03-05 04:21:00,0.89075,0.89075,0.8907,0.89075,64800000.0
2009-03-05 04:22:00,0.8908,0.8908,0.8907,0.8907,157200000.0
2009-03-05 04:23:00,0.8907,0.8907,0.89025,0.89025,166080000.0
2009-03-05 04:24:00,0.8903,0.8905,0.8902,0.89045,158000000.0
2009-03-05 04:25:00,0.8905,0.8907,0.89025,0.8906,101600000.0
2009-03-05 04:26:00,0.89065,0.89075,0.89035,0.8905,78400000.0
2009-03-05 04:27:00,0.89055,0.89065,0.8905,0.8906,57400000.0
2009-03-05 04:28:00,0.89055,0.89085,0.8905,0.8906,58600000.0
2009-03-05 04:29:00,0.8906,0.89075,0.89055,0.8906,45000000.0
2009-03-05 04:30:00,0.8906,0.89075,0.89055,0.89055,32000000.0
2009-03-05 04:31:00,0.89055,0.89065,0.8905,0.8906,150000000.0
2009-03-05 04:32:00,0.8906,0.8907,0.8905,0.8906,29000000.0
2009-03-05 04:33:00,0.89055,0.89065,0.89055,0.8906,21000000.0
2009-03-05 04:34:00,0.8906,0.8907,0.89055,0.8906,35000000.0
2009-03-05 04:35:00,0.89065,0.89075,0.89045,0.8907,72800000.0
2009-03-05 04:36:00,0.8907,0.8907,0.8905,0.8906,36200000.0
2009-03-05 04:37:00,0.89025,0.8906,0.89025,0.8906,19600000.0
2009-03-05 04:38:00,0.8906,0.8906,0.89055,0.8906,11000000.0
2009-03-05 04:39:00,0.89055,0.8906,0.89055,0.89055,11000000.0
2009-03-05 04:40:00,0.89055,0.8906,0.89055,0.89055,19000000.0
2009-03-05 04:41:00,0.8905,0.8905,0.8905,0.8905,4800000.0
2009-03-05 04:42:00,0.8905,0.89065,0.8905,0.8906,11800000.0
2009-03-05 04:43:00,0.8906,0.8907,0.8906,0.8907,33400000.0
2009-03-05 04:44:00,0.8907,0.8908,0.8906,0.8906,36200000.0
2009-03-05 04:45:00,0.8906,0.89065,0.8906,0.89065,25400000.0
2009-03-05 04:46:00,0.89065,0.89065,0.8906,0.8906,52800000.0
2009-03-05 04:47:00,0.8906,0.8906,0.89055,0.89055,20400000.0
2009-03-05 04:48:00,0.89055,0.89055,0.89055,0.89055,16000000.0
2009-03-05 04:49:00,0.89045,0.8909,0.89045,0.8908,121000000.0
2009-03-05 04:50:00,0.8908,0.891,0.8908,0.8909,87800000.0
2009-03-05 04:51:00,0.8909,0.89095,0.8907,0.8907,39200000.0
2009-03-05 04:52:00,0.89065,0.8907,0.8906,0.89065,43000000.0
2009-03-05 04:53:00,0.89065,0.89065,0.89065,0.89065,16000000.0
2009-03-05 04:54:00,0.89065,0.8907,0.89065,0.89065,74400000.0
2009-03-05 04:55:00,0.89065,0.8908,0.89065,0.8908,33000000.0
2009-03-05 04:56:00,0.8908,0.8909,0.8907,0.89075,55000000.0
2009-03-05 04:57:00,0.89075,0.8908,0.89075,0.89075,12000000.0
2009-03-05 04:58:00,0.89075,0.8909,0.8907,0.89075,26000000.0
2009-03-05 04:59:00,0.89075,0.8909,0.8907,0.8907,38400000.0
2009-03-05 05:00:00,0.8907,0.8908,0.8907,0.8907,42800000.0
2009-03-05 05:01:00,0.8907,0.89075,0.8907,0.8907,30000000.0
2009-03-05 05:02:00,0.8907,0.89085,0.8907,0.89085,21000000.0
2009-03-05 05:03:00,0.89085,0.89085,0.8907,0.8907,17000000.0
2009-03-05 05:04:00,0.8907,0.891,0.8907,0.8909,37000000.0
2009-03-05 05:05:00,0.89095,0.8912,0.89085,0.89085,52200000.0
2009-03-05 05:06:00,0.89085,0.8911,0.8908,0.8911,39000000.0
2009-03-05 05:07:00,0.89105,0.8911,0.891,0.891,42000000.0
2009-03-05 05:08:00,0.891,0.89115,0.89085,0.89115,65000000.0
2009-03-05 05:09:00,0.89105,0.89115,0.89095,0.8911,28200000.0
2009-03-05 05:10:00,0.8911,0.8911,0.891,0.89105,33600000.0
2009-03-05 05:11:00,0.89105,0.8911,0.8909,0.891,14000000.0
2009-03-05 05:12:00,0.8909,0.8911,0.8909,0.89105,34000000.0
2009-03-05 05:13:00,0.89105,0.8911,0.891,0.891,12000000.0
2009-03-05 05:14:00,0.89095,0.89105,0.89095,0.89105,11800000.0
2009-03-05 05:15:00,0.89095,0.891,0.8909,0.8909,19400000.0
2009-03-05 05:16:00,0.8909,0.8909,0.8909,0.8909,7000000.0
2009-03-05 05:17:00,0.89095,0.8912,0.89095,0.8912,26200000.0
2009-03-05 05:18:00,0.89125,0.89155,0.89115,0.8913,128800000.0
2009-03-05 05:19:00,0.8913,0.8913,0.8908,0.8908,102800000.0
2009-03-05 05:20:00,0.8908,0.8909,0.8907,0.89075,65600000.0
2009-03-05 05:21:00,0.89075,0.89105,0.89075,0.8909,45000000.0
2009-03-05 05:22:00,0.8909,0.8909,0.8908,0.89085,60200000.0
2009-03-05 05:23:00,0.8909,0.8909,0.89075,0.89085,42000000.0
2009-03-05 05:24:00,0.8908,0.891,0.8908,0.89095,38600000.0
2009-03-05 05:25:00,0.89095,0.89095,0.89095,0.89095,1000000.0
2009-03-05 05:26:00,0.891,0.891,0.89095,0.891,10000000.0
2009-03-05 05:27:00,0.891,0.8913,0.891,0.89115,31400000.0
2009-03-05 05:28:00,0.89105,0.8911,0.89075,0.89095,64800000.0
2009-03-05 05:29:00,0.89095,0.89115,0.8909,0.89115,28800000.0
2009-03-05 05:30:00,0.8912,0.8912,0.89105,0.89115,42800000.0
2009-03-05 05:31:00,0.89115,0.89115,0.89085,0.89085,41200000.0
2009-03-05 05:32:00,0.8908,0.891,0.8907,0.891,64200000.0
2009-03-05 05:33:00,0.891,0.89105,0.8908,0.89085,67400000.0
2009-03-05 05:34:00,0.89085,0.89105,0.89075,0.891,44800000.0
2009-03-05 05:35:00,0.8911,0.8911,0.89085,0.89085,53000000.0
2009-03-05 05:36:00,0.8909,0.891,0.8907,0.89095,58000000.0
2009-03-05 05:37:00,0.891,0.89145,0.89095,0.89135,52600000.0
2009-03-05 05:38:00,0.8913,0.89145,0.8912,0.89135,67200000.0
2009-03-05 05:39:00,0.8913,0.8914,0.89125,0.8914,32000000.0
2009-03-05 05:40:00,0.8914,0.8914,0.8912,0.89125,36800000.0
2009-03-05 05:41:00,0.8912,0.8913,0.89115,0.8913,34000000.0
2009-03-05 05:42:00,0.89125,0.8917,0.8912,0.8917,81600000.0
2009-03-05 05:43:00,0.8917,0.8917,0.8912,0.8912,44800000.0
2009-03-05 05:44:00,0.89125,0.8913,0.891,0.8912,108200000.0
2009-03-05 05:45:00,0.89115,0.8912,0.8911,0.89115,9000000.0
2009-03-05 05:46:00,0.89115,0.89115,0.8909,0.8909,4000000.0
2009-03-05 05:47:00,0.89103,0.89115,0.89098,0.89098,255880000.0
2009-03-05 05:48:00,0.891,0.89115,0.891,0.89115,17000000.0
2009-03-05 05:49:00,0.891,0.89115,0.891,0.89115,20000000.0
2009-03-05 05:50:00,0.89115,0.89115,0.89105,0.89105,5000000.0
2009-03-05 05:51:00,0.89105,0.89125,0.89105,0.8911,28200000.0
2009-03-05 05:52:00,0.8911,0.89115,0.8911,0.89115,14400000.0
2009-03-05 05:53:00,0.89125,0.8914,0.89125,0.8913,21000000.0
2009-03-05 05:54:00,0.89125,0.89145,0.89125,0.89125,16400000.0
2009-03-05 05:55:00,0.89125,0.8913,0.8911,0.89125,25000000.0
2009-03-05 05:56:00,0.89115,0.89125,0.89115,0.89115,8000000.0
2009-03-05 05:57:00,0.8912,0.8912,0.8912,0.8912,3000000.0
2009-03-05 05:58:00,0.8912,0.8912,0.8909,0.8909,31000000.0
2009-03-05 05:59:00,0.8909,0.8909,0.8909,0.8909,1000000.0
2009-03-05 06:00:00,0.8908,0.891,0.8908,0.89085,31000000.0
2009-03-05 06:01:00,0.89095,0.891,0.89095,0.891,19000000.0
2009-03-05 06:02:00,0.891,0.891,0.89085,0.89085,15000000.0
2009-03-05 06:03:00,0.89085,0.89095,0.89085,0.8909,33000000.0
2009-03-05 06:04:00,0.89085,0.891,0.8908,0.8908,54000000.0
2009-03-05 06:05:00,0.8908,0.89085,0.89065,0.89065,76600000.0
2009-03-05 06:06:00,0.89075,0.89075,0.8907,0.8907,51800000.0
2009-03-05 06:07:00,0.8907,0.8909,0.8907,0.89085,26800000.0
2009-03-05 06:08:00,0.89085,0.89105,0.8908,0.89095,42000000.0
2009-03-05 06:09:00,0.8909,0.8912,0.8909,0.89105,64400000.0
2009-03-05 06:10:00,0.89105,0.89105,0.89095,0.89095,6000000.0
2009-03-05 06:11:00,0.89095,0.8911,0.8909,0.89095,34400000.0
2009-03-05 06:12:00,0.89095,0.89095,0.89095,0.89095,4000000.0
2009-03-05 06:13:00,0.891,0.891,0.89095,0.89095,2000000.0
2009-03-05 06:14:00,0.89095,0.89115,0.89095,0.89105,13800000.0
2009-03-05 06:15:00,0.89105,0.8912,0.891,0.89115,29000000.0
2009-03-05 06:16:00,0.8912,0.89125,0.8912,0.89125,12000000.0
2009-03-05 06:17:00,0.8912,0.89125,0.89105,0.8911,46000000.0
2009-03-05 06:18:00,0.8911,0.89115,0.89105,0.8911,46600000.0
2009-03-05 06:19:00,0.89115,0.89125,0.8911,0.89115,25400000.0
2009-03-05 06:20:00,0.89115,0.89115,0.891,0.891,16600000.0
2009-03-05 06:21:00,0.891,0.8911,0.891,0.8911,23600000.0
2009-03-05 06:22:00,0.89115,0.8912,0.89075,0.8912,51000000.0
2009-03-05 06:23:00,0.8912,0.8912,0.891,0.89105,12200000.0
2009-03-05 06:24:00,0.891,0.89115,0.891,0.891,68000000.0
2009-03-05 06:25:00,0.89095,0.891,0.89095,0.89095,3000000.0
2009-03-05 06:26:00,0.891,0.89115,0.89095,0.8911,25200000.0
2009-03-05 06:27:00,0.89115,0.89115,0.8911,0.89115,25000000.0
2009-03-05 06:28:00,0.89115,0.8913,0.89095,0.891,51200000.0
2009-03-05 06:29:00,0.89095,0.89105,0.89095,0.891,42600000.0
2009-03-05 06:30:00,0.891,0.8911,0.89085,0.89085,34800000.0
2009-03-05 06:31:00,0.89085,0.89105,0.8907,0.8907,51800000.0
2009-03-05 06:32:00,0.8907,0.8909,0.89065,0.8908,126400000.0
2009-03-05 06:33:00,0.89085,0.89105,0.89075,0.891,52800000.0
2009-03-05 06:34:00,0.89095,0.8913,0.8909,0.8913,58400000.0
2009-03-05 06:35:00,0.8913,0.89135,0.8908,0.891,64000000.0
2009-03-05 06:36:00,0.891,0.89135,0.891,0.89125,71800000.0
2009-03-05 06:37:00,0.89125,0.8913,0.89115,0.8913,20800000.0
2009-03-05 06:38:00,0.89135,0.89135,0.8911,0.8911,16000000.0
2009-03-05 06:39:00,0.8911,0.8912,0.8909,0.89105,28000000.0
2009-03-05 06:40:00,0.89105,0.8911,0.89095,0.891,33600000.0
2009-03-05 06:41:00,0.8911,0.8911,0.891,0.89105,16800000.0
2009-03-05 06:42:00,0.891,0.8911,0.89095,0.89105,56000000.0
2009-03-05 06:43:00,0.89105,0.89105,0.89095,0.891,16800000.0
2009-03-05 06:44:00,0.891,0.891,0.89075,0.8908,17200000.0
2009-03-05 06:45:00,0.8908,0.891,0.8908,0.8909,74800000.0
2009-03-05 06:46:00,0.8909,0.891,0.8909,0.891,20000000.0
2009-03-05 06:47:00,0.89105,0.89105,0.89105,0.89105,1000000.0
2009-03-05 06:48:00,0.8911,0.89115,0.89095,0.891,14000000.0
2009-03-05 06:49:00,0.89095,0.89095,0.89075,0.89085,37600000.0
2009-03-05 06:50:00,0.89085,0.8909,0.8908,0.89085,21200000.0
2009-03-05 06:51:00,0.8908,0.89085,0.8907,0.8908,35400000.0
2009-03-05 06:52:00,0.8909,0.891,0.89085,0.89085,16800000.0
2009-03-05 06:53:00,0.89075,0.8908,0.89072,0.89075,110800000.0
2009-03-05 06:54:00,0.8908,0.89105,0.8908,0.89105,45200000.0
2009-03-05 06:55:00,0.89105,0.89105,0.891,0.89105,7000000.0
2009-03-05 06:56:00,0.891,0.891,0.8908,0.8908,41000000.0
2009-03-05 06:57:00,0.8908,0.89085,0.8908,0.89085,3000000.0
2009-03-05 06:58:00,0.8909,0.8909,0.8908,0.8908,15000000.0
2009-03-05 06:59:00,0.89085,0.8912,0.89085,0.8911,32800000.0
2009-03-05 07:00:00,0.89115,0.89115,0.891,0.89115,39800000.0
2009-03-05 07:01:00,0.89115,0.89115,0.8911,0.8911,13800000.0
2009-03-05 07:02:00,0.89105,0.89115,0.8909,0.8911,64400000.0
2009-03-05 07:03:00,0.89115,0.89115,0.8907,0.89085,44000000.0
2009-03-05 07:04:00,0.8909,0.89095,0.8909,0.8909,10000000.0
2009-03-05 07:05:00,0.8909,0.8909,0.89075,0.8908,11200000.0
2009-03-05 07:06:00,0.89075,0.8908,0.8906,0.8906,38000000.0
2009-03-05 07:07:00,0.8906,0.8906,0.8905,0.8905,28000000.0
2009-03-05 07:08:00,0.8905,0.89075,0.89045,0.89065,58600000.0
2009-03-05 07:09:00,0.89065,0.891,0.89065,0.89085,68000000.0
2009-03-05 07:10:00,0.8908,0.8908,0.8906,0.8907,17600000.0
2009-03-05 07:11:00,0.89065,0.89075,0.8905,0.89075,124080000.0
2009-03-05 07:12:00,0.89075,0.8908,0.8906,0.8908,52400000.0
2009-03-05 07:13:00,0.89075,0.8908,0.89065,0.8907,53400000.0
2009-03-05 07:14:00,0.8907,0.89095,0.8907,0.89095,58000000.0
2009-03-05 07:15:00,0.89095,0.89095,0.8905,0.89055,51600000.0
2009-03-05 07:16:00,0.8906,0.89075,0.8905,0.89055,113800000.0
2009-03-05 07:17:00,0.8907,0.891,0.8907,0.8909,58200000.0
2009-03-05 07:18:00,0.8909,0.8909,0.8908,0.8908,2200000.0
2009-03-05 07:19:00,0.8908,0.8908,0.8908,0.8908,14400000.0
2009-03-05 07:20:00,0.8908,0.89095,0.8908,0.8909,39600000.0
2009-03-05 07:21:00,0.8908,0.8908,0.8908,0.8908,6000000.0
2009-03-05 07:22:00,0.89085,0.89085,0.8908,0.8908,2200000.0
2009-03-05 07:23:00,0.8908,0.8908,0.8908,0.8908,34200000.0
2009-03-05 07:24:00,0.8908,0.89095,0.89075,0.8909,65400000.0
2009-03-05 07:25:00,0.8909,0.89105,0.89075,0.89085,53000000.0
2009-03-05 07:26:00,0.8908,0.8908,0.8904,0.89055,91600000.0
2009-03-05 07:27:00,0.89055,0.89065,0.89055,0.89065,33400000.0
2009-03-05 07:28:00,0.89065,0.8907,0.89065,0.89065,16000000.0
2009-03-05 07:29:00,0.89065,0.8907,0.89015,0.89045,100000000.0
2009-03-05 07:30:00,0.89045,0.8905,0.89045,0.89045,26000000.0
2009-03-05 07:31:00,0.89045,0.8905,0.8904,0.8904,55000000.0
2009-03-05 07:32:00,0.89045,0.89045,0.8904,0.89045,58000000.0
2009-03-05 07:33:00,0.89045,0.89045,0.89045,0.89045,26000000.0
2009-03-05 07:34:00,0.89045,0.89055,0.89045,0.8905,93600000.0
2009-03-05 07:35:00,0.8905,0.89055,0.8905,0.8905,38000000.0
2009-03-05 07:36:00,0.8905,0.89065,0.89045,0.89065,110800000.0
2009-03-05 07:37:00,0.89065,0.89065,0.89055,0.89065,41400000.0
2009-03-05 07:38:00,0.89065,0.89065,0.89055,0.89055,113800000.0
2009-03-05 07:39:00,0.89055,0.8906,0.8905,0.8905,89000000.0
2009-03-05 07:40:00,0.89055,0.89065,0.89055,0.8906,54600000.0
2009-03-05 07:41:00,0.8906,0.89075,0.89055,0.8907,132800000.0
2009-03-05 07:42:00,0.89065,0.8907,0.89055,0.8907,16000000.0
2009-03-05 07:43:00,0.8907,0.89085,0.8907,0.8908,61200000.0
2009-03-05 07:44:00,0.89075,0.8908,0.8907,0.8908,19000000.0
2009-03-05 07:45:00,0.89085,0.891,0.8908,0.89085,57200000.0
2009-03-05 07:46:00,0.8908,0.89085,0.89055,0.89055,33200000.0
2009-03-05 07:47:00,0.89055,0.8907,0.89055,0.8907,35800000.0
2009-03-05 07:48:00,0.8907,0.8907,0.89065,0.89065,9000000.0
2009-03-05 07:49:00,0.8907,0.8907,0.89055,0.8906,29800000.0
2009-03-05 07:50:00,0.8906,0.8906,0.89055,0.8906,21600000.0
2009-03-05 07:51:00,0.8906,0.8906,0.89045,0.8906,59400000.0
2009-03-05 07:52:00,0.8906,0.89065,0.8905,0.8906,51200000.0
2009-03-05 07:53:00,0.8906,0.8906,0.8905,0.8906,50400000.0
2009-03-05 07:54:00,0.8906,0.89085,0.8906,0.8907,30000000.0
2009-03-05 07:55:00,0.89075,0.89075,0.8907,0.8907,6000000.0
2009-03-05 07:56:00,0.8907,0.89075,0.8907,0.89075,25600000.0
2009-03-05 07:57:00,0.8907,0.8907,0.89065,0.8907,35800000.0
2009-03-05 07:58:00,0.8907,0.89095,0.8905,0.89065,74200000.0
2009-03-05 07:59:00,0.89065,0.8909,0.89035,0.8905,76600000.0
2009-03-05 08:00:00,0.89055,0.89115,0.89055,0.89105,69800000.0
2009-03-05 08:01:00,0.89105,0.89105,0.8908,0.8909,46400000.0
2009-03-05 08:02:00,0.8909,0.891,0.89055,0.8908,42000000.0
2009-03-05 08:03:00,0.8908,0.891,0.8908,0.8909,80000000.0
2009-03-05 08:04:00,0.891,0.8911,0.89075,0.89085,85200000.0
2009-03-05 08:05:00,0.8909,0.89095,0.89015,0.89055,78000000.0
2009-03-05 08:06:00,0.89055,0.89065,0.8903,0.89065,84600000.0
2009-03-05 08:07:00,0.89065,0.8908,0.89035,0.89045,82400000.0
2009-03-05 08:08:00,0.89045,0.89045,0.89005,0.8901,77800000.0
2009-03-05 08:09:00,0.8901,0.89055,0.8901,0.89055,88600000.0
2009-03-05 08:10:00,0.8905,0.8907,0.8905,0.89055,62400000.0
2009-03-05 08:11:00,0.8905,0.8906,0.8902,0.89045,103400000.0
2009-03-05 08:12:00,0.89045,0.89085,0.89045,0.8906,47200000.0
2009-03-05 08:13:00,0.89055,0.89065,0.89045,0.8906,75400000.0
2009-03-05 08:14:00,0.8906,0.89065,0.89035,0.89045,52200000.0
2009-03-05 08:15:00,0.89045,0.8906,0.8904,0.89055,51400000.0
2009-03-05 08:16:00,0.89055,0.89055,0.89035,0.8904,60600000.0
2009-03-05 08:17:00,0.89045,0.8907,0.89035,0.89035,59200000.0
2009-03-05 08:18:00,0.8904,0.89055,0.89035,0.8904,64600000.0
2009-03-05 08:19:00,0.8904,0.8905,0.8904,0.8904,43000000.0
2009-03-05 08:20:00,0.8904,0.89065,0.89035,0.89065,61400000.0
2009-03-05 08:21:00,0.8907,0.891,0.89045,0.89075,120200000.0
2009-03-05 08:22:00,0.89075,0.89115,0.8907,0.89095,134400000.0
2009-03-05 08:23:00,0.89085,0.8911,0.8906,0.89105,61600000.0
2009-03-05 08:24:00,0.89105,0.8911,0.89075,0.89075,58400000.0
2009-03-05 08:25:00,0.89075,0.89095,0.89075,0.89095,41600000.0
2009-03-05 08:26:00,0.89095,0.89095,0.8907,0.8907,59800000.0
2009-03-05 08:27:00,0.8907,0.8907,0.8906,0.89065,22400000.0
2009-03-05 08:28:00,0.89065,0.8908,0.8906,0.8907,47600000.0
2009-03-05 08:29:00,0.8907,0.89075,0.89065,0.8907,83200000.0
2009-03-05 08:30:00,0.89065,0.8908,0.8904,0.8904,180600000.0
2009-03-05 08:31:00,0.8904,0.89045,0.89035,0.8904,9800000.0
2009-03-05 08:32:00,0.8904,0.89045,0.8903,0.8903,17200000.0
2009-03-05 08:33:00,0.8903,0.8904,0.8903,0.89035,128200000.0
2009-03-05 08:34:00,0.89035,0.89065,0.8903,0.89035,112800000.0
2009-03-05 08:35:00,0.8903,0.8903,0.8902,0.8902,62400000.0
2009-03-05 08:36:00,0.8902,0.89025,0.89015,0.89025,38200000.0
2009-03-05 08:37:00,0.89025,0.89035,0.89,0.89,73000000.0
2009-03-05 08:38:00,0.89,0.89,0.88935,0.88935,206300000.0
2009-03-05 08:39:00,0.8894,0.8898,0.8894,0.8898,87000000.0
2009-03-05 08:40:00,0.88985,0.88995,0.8896,0.88995,90800000.0
2009-03-05 08:41:00,0.88985,0.88985,0.8896,0.8898,104600000.0
2009-03-05 08:42:00,0.88985,0.8899,0.8897,0.8898,53000000.0
2009-03-05 08:43:00,0.8898,0.88995,0.88955,0.8896,83800000.0
2009-03-05 08:44:00,0.8896,0.8899,0.8894,0.88955,88200000.0
2009-03-05 08:45:00,0.88955,0.88965,0.8893,0.88965,66400000.0
2009-03-05 08:46:00,0.8895,0.88975,0.8893,0.8897,97200000.0
2009-03-05 08:47:00,0.8897,0.8897,0.8897,0.8897,1000000.0
2009-03-05 08:48:00,0.8897,0.8897,0.88965,0.88965,11000000.0
2009-03-05 08:49:00,0.8897,0.88985,0.8896,0.8896,39800000.0
2009-03-05 08:50:00,0.8896,0.88965,0.8893,0.8893,43600000.0
2009-03-05 08:51:00,0.88935,0.8898,0.8893,0.8897,125200000.0
2009-03-05 08:52:00,0.88965,0.8898,0.88945,0.8895,94000000.0
2009-03-05 08:53:00,0.8895,0.8895,0.8891,0.8893,180000000.0
2009-03-05 08:54:00,0.8893,0.8895,0.8893,0.8894,337600000.0
2009-03-05 08:55:00,0.8894,0.88965,0.8894,0.8895,345200000.0
2009-03-05 08:56:00,0.8895,0.8895,0.8894,0.8894,132800000.0
2009-03-05 08:57:00,0.8894,0.8897,0.8894,0.8897,54800000.0
2009-03-05 08:58:00,0.8897,0.8898,0.88965,0.88975,197400000.0
2009-03-05 08:59:00,0.88975,0.88995,0.8895,0.88995,209800000.0
2009-03-05 09:00:00,0.88995,0.88995,0.8896,0.8899,295800000.0
2009-03-05 09:01:00,0.88985,0.8902,0.88985,0.89005,489200000.0
2009-03-05 09:02:00,0.89005,0.89015,0.8899,0.8899,410800000.0
2009-03-05 09:03:00,0.88995,0.89005,0.88975,0.8898,265800000.0
2009-03-05 09:04:00,0.8898,0.8898,0.88955,0.8896,251400000.0
2009-03-05 09:05:00,0.8896,0.88985,0.8895,0.8896,435400000.0
2009-03-05 09:06:00,0.8896,0.8904,0.88955,0.89035,497400001.0
2009-03-05 09:07:00,0.8903,0.8903,0.88945,0.88955,981600000.0
2009-03-05 09:08:00,0.88955,0.88965,0.8894,0.88955,828000002.0
2009-03-05 09:09:00,0.88955,0.88955,0.88925,0.88945,419600000.0
2009-03-05 09:10:00,0.88945,0.88985,0.88935,0.8898,487599999.0
2009-03-05 09:11:00,0.8898,0.8899,0.8898,0.8898,441600001.0
2009-03-05 09:12:00,0.8898,0.8899,0.8895,0.8895,456400000.0
2009-03-05 09:13:00,0.8895,0.88965,0.8895,0.88955,289800000.0
2009-03-05 09:14:00,0.88955,0.88955,0.88935,0.88935,886000012.0
2009-03-05 09:15:00,0.88935,0.8895,0.8888,0.88905,693800004.0
2009-03-05 09:16:00,0.88905,0.8893,0.88875,0.8892,638200000.0
2009-03-05 09:17:00,0.88925,0.8893,0.8886,0.88865,760400006.0
2009-03-05 09:18:00,0.8886,0.88895,0.8886,0.88895,453600004.0
2009-03-05 09:19:00,0.889,0.8894,0.889,0.8893,345000000.0
2009-03-05 09:20:00,0.8893,0.8894,0.88895,0.88915,210000001.0
2009-03-05 09:21:00,0.8892,0.88935,0.88905,0.8893,272000000.0
2009-03-05 09:22:00,0.88925,0.8894,0.88915,0.8894,348800002.0
2009-03-05 09:23:00,0.8894,0.8894,0.889,0.88935,315000001.0
2009-03-05 09:24:00,0.8893,0.8893,0.88895,0.88895,323500001.0
2009-03-05 09:25:00,0.88895,0.88915,0.88895,0.889,493200007.0
2009-03-05 09:26:00,0.889,0.88915,0.889,0.8891,333000000.0
2009-03-05 09:27:00,0.8891,0.88915,0.88895,0.8891,250000000.0
2009-03-05 09:28:00,0.88905,0.88935,0.889,0.8893,607800001.0
2009-03-05 09:29:00,0.8893,0.88945,0.88925,0.8893,393800000.0
2009-03-05 09:30:00,0.8893,0.89005,0.8893,0.89005,450000002.0
2009-03-05 09:31:00,0.89,0.89,0.88975,0.88995,427000002.0
2009-03-05 09:32:00,0.8899,0.8902,0.88985,0.89,555000001.0
2009-03-05 09:33:00,0.88995,0.88995,0.8897,0.8898,545600000.0
2009-03-05 09:34:00,0.8898,0.8902,0.88965,0.8901,606600001.0
2009-03-05 09:35:00,0.8901,0.8902,0.89,0.89005,412200004.0
2009-03-05 09:36:00,0.89005,0.89005,0.88975,0.8899,538400004.0
2009-03-05 09:37:00,0.8899,0.88995,0.88975,0.88975,230800000.0
2009-03-05 09:38:00,0.88975,0.88975,0.88945,0.88975,388200000.0
2009-03-05 09:39:00,0.88975,0.88995,0.8895,0.8895,383799998.0
2009-03-05 09:40:00,0.8895,0.8897,0.88935,0.88935,667400003.0
2009-03-05 09:41:00,0.8894,0.8896,0.8893,0.88935,740399998.0
2009-03-05 09:42:00,0.8893,0.8896,0.8892,0.88935,769800001.0
2009-03-05 09:43:00,0.88935,0.8894,0.8892,0.8892,383999999.0
2009-03-05 09:44:00,0.8892,0.8892,0.88905,0.8892,499400003.0
2009-03-05 09:45:00,0.8892,0.88945,0.889,0.88935,760000000.0
2009-03-05 09:46:00,0.8893,0.88935,0.88885,0.8889,746200003.0
2009-03-05 09:47:00,0.8889,0.8889,0.88865,0.8887,369600002.0
2009-03-05 09:48:00,0.8887,0.88875,0.8885,0.88865,186400000.0
2009-03-05 09:49:00,0.88865,0.88865,0.88855,0.88865,144000000.0
2009-03-05 09:50:00,0.88865,0.88865,0.8885,0.8885,37500000.0
2009-03-05 09:51:00,0.8885,0.88895,0.8885,0.88895,247999999.0
2009-03-05 09:52:00,0.88895,0.88895,0.8885,0.88865,465000001.0
2009-03-05 09:53:00,0.88865,0.88865,0.8885,0.8885,328400004.0
2009-03-05 09:54:00,0.8885,0.8888,0.8885,0.88865,374600004.0
2009-03-05 09:55:00,0.88865,0.88885,0.88865,0.88885,239200000.0
2009-03-05 09:56:00,0.88885,0.8891,0.8888,0.889,559600000.0
2009-03-05 09:57:00,0.889,0.8891,0.8888,0.88895,523799999.0
2009-03-05 09:58:00,0.88895,0.8892,0.88895,0.88915,219800000.0
2009-03-05 09:59:00,0.88915,0.8892,0.88905,0.8891,407200005.0
2009-03-05 10:00:00,0.88905,0.8894,0.88905,0.8892,563600006.0
2009-03-05 10:01:00,0.8892,0.8893,0.8891,0.88925,362000002.0
2009-03-05 10:02:00,0.8893,0.8893,0.88915,0.88915,251400000.0
2009-03-05 10:03:00,0.88915,0.8896,0.889,0.88945,361799999.0
2009-03-05 10:04:00,0.8893,0.8895,0.8892,0.8895,398200001.0
2009-03-05 10:05:00,0.8895,0.8895,0.889,0.889,807000012.0
2009-03-05 10:06:00,0.889,0.88945,0.88895,0.8894,448600000.0
2009-03-05 10:07:00,0.8894,0.88975,0.8894,0.8896,754600000.0
2009-03-05 10:08:00,0.88955,0.88955,0.8891,0.88945,452199999.0
2009-03-05 10:09:00,0.88945,0.88985,0.88945,0.88965,393400000.0
2009-03-05 10:10:00,0.8896,0.88965,0.88935,0.8895,638000002.0
2009-03-05 10:11:00,0.88945,0.88945,0.88905,0.8892,739600002.0
2009-03-05 10:12:00,0.8892,0.8893,0.8891,0.88925,389800003.0
2009-03-05 10:13:00,0.88925,0.8893,0.8891,0.8891,180000000.0
2009-03-05 10:14:00,0.8891,0.88915,0.88905,0.8891,531800001.0
2009-03-05 10:15:00,0.8891,0.8891,0.8889,0.88895,333800004.0
2009-03-05 10:16:00,0.88895,0.88895,0.8889,0.8889,499200003.0
2009-03-05 10:17:00,0.8889,0.88905,0.8889,0.889,122000000.0
2009-03-05 10:18:00,0.889,0.88955,0.88895,0.88945,502000000.0
2009-03-05 10:19:00,0.88945,0.8897,0.8892,0.8897,713800000.0
2009-03-05 10:20:00,0.8897,0.8898,0.88965,0.8897,327599999.0
2009-03-05 10:21:00,0.8897,0.8898,0.88945,0.88955,516000001.0
2009-03-05 10:22:00,0.8895,0.88965,0.8895,0.88955,561600000.0
2009-03-05 10:23:00,0.88955,0.88965,0.88955,0.8896,319400000.0
2009-03-05 10:24:00,0.8896,0.88965,0.8895,0.8895,153600000.0
2009-03-05 10:25:00,0.8895,0.8895,0.88945,0.8895,66600000.0
2009-03-05 10:26:00,0.8895,0.8895,0.88825,0.88825,780000002.0
2009-03-05 10:27:00,0.8882,0.8883,0.88755,0.88765,591600001.0
2009-03-05 10:28:00,0.88765,0.88765,0.8873,0.8873,748400000.0
2009-03-05 10:29:00,0.8873,0.8874,0.8872,0.8873,630600000.0
2009-03-05 10:30:00,0.8874,0.8874,0.88725,0.8873,874900003.0
2009-03-05 10:31:00,0.88725,0.88745,0.8871,0.88725,906799997.0
2009-03-05 10:32:00,0.88725,0.88725,0.887,0.887,365200000.0
2009-03-05 10:33:00,0.887,0.88705,0.8862,0.8864,991400002.0
2009-03-05 10:34:00,0.8864,0.88655,0.8863,0.88655,780400002.0
2009-03-05 10:35:00,0.88655,0.88665,0.8865,0.88655,525700000.0
2009-03-05 10:36:00,0.88655,0.8866,0.8863,0.8863,354200000.0
2009-03-05 10:37:00,0.8863,0.88735,0.8863,0.88725,790399999.0
2009-03-05 10:38:00,0.88725,0.88795,0.8872,0.88765,725800000.0
2009-03-05 10:39:00,0.88765,0.88765,0.88735,0.8875,858000000.0
2009-03-05 10:40:00,0.8875,0.8876,0.88705,0.88725,800899998.0
2009-03-05 10:41:00,0.88725,0.88725,0.88675,0.88685,962799998.0
2009-03-05 10:42:00,0.8869,0.88745,0.88685,0.8873,712400000.0
2009-03-05 10:43:00,0.8873,0.8873,0.8867,0.88685,898800002.0
2009-03-05 10:44:00,0.8869,0.88705,0.8867,0.8868,817400004.0
2009-03-05 10:45:00,0.8868,0.88695,0.88655,0.88685,604200000.0
2009-03-05 10:46:00,0.8869,0.88695,0.88655,0.8866,728600000.0
2009-03-05 10:47:00,0.8866,0.88685,0.88635,0.88665,872599999.0
2009-03-05 10:48:00,0.88665,0.8868,0.8865,0.8867,623400000.0
2009-03-05 10:49:00,0.8867,0.88705,0.8867,0.88695,601600000.0
2009-03-05 10:50:00,0.88695,0.88715,0.8869,0.8871,631400000.0
2009-03-05 10:51:00,0.8871,0.88715,0.88675,0.8868,704000000.0
2009-03-05 10:52:00,0.8868,0.88725,0.8868,0.88705,553200000.0
2009-03-05 10:53:00,0.8871,0.8871,0.8867,0.88695,861400000.0
2009-03-05 10:54:00,0.88685,0.88705,0.88685,0.88705,711000000.0
2009-03-05 10:55:00,0.88705,0.88725,0.88695,0.88715,518400000.0
2009-03-05 10:56:00,0.88715,0.8872,0.88675,0.88675,314500000.0
2009-03-05 10:57:00,0.88675,0.8868,0.8866,0.88675,323600000.0
2009-03-05 10:58:00,0.8868,0.88695,0.8863,0.8863,364600000.0
2009-03-05 10:59:00,0.8863,0.88655,0.8863,0.88645,240200000.0
2009-03-05 11:00:00,0.8865,0.88655,0.8862,0.88635,396500000.0
2009-03-05 11:01:00,0.88635,0.88645,0.8861,0.8863,482300000.0
2009-03-05 11:02:00,0.8863,0.88675,0.8863,0.8867,393600000.0
2009-03-05 11:03:00,0.8867,0.88675,0.8865,0.8866,689800001.0
2009-03-05 11:04:00,0.8866,0.8868,0.8866,0.8868,466200003.0
2009-03-05 11:05:00,0.8868,0.887,0.8868,0.8868,353800000.0
2009-03-05 11:06:00,0.8869,0.88695,0.88635,0.88645,678000000.0
2009-03-05 11:07:00,0.8864,0.88655,0.8863,0.8863,837600000.0
2009-03-05 11:08:00,0.8863,0.88655,0.88625,0.8865,712800000.0
2009-03-05 11:09:00,0.88645,0.8868,0.88645,0.8866,712800000.0
2009-03-05 11:10:00,0.8866,0.88665,0.88645,0.88665,610400000.0
2009-03-05 11:11:00,0.88665,0.8868,0.8865,0.88675,196800000.0
2009-03-05 11:12:00,0.88675,0.88675,0.8863,0.88635,323000000.0
2009-03-05 11:13:00,0.8863,0.88655,0.88625,0.8864,669400000.0
2009-03-05 11:14:00,0.88655,0.88675,0.88645,0.8865,381400000.0
2009-03-05 11:15:00,0.8865,0.8865,0.8862,0.8863,290400000.0
2009-03-05 11:16:00,0.8863,0.8864,0.88605,0.88605,523300004.0
2009-03-05 11:17:00,0.886,0.88605,0.886,0.886,453000000.0
2009-03-05 11:18:00,0.886,0.8862,0.886,0.8862,639999999.0
2009-03-05 11:19:00,0.8862,0.8863,0.88615,0.8862,329000000.0
2009-03-05 11:20:00,0.8862,0.8862,0.88605,0.8862,448799997.0
2009-03-05 11:21:00,0.8862,0.8867,0.8862,0.8865,634200000.0
2009-03-05 11:22:00,0.88645,0.8867,0.88645,0.8866,763400000.0
2009-03-05 11:23:00,0.8866,0.887,0.8866,0.88685,770199999.0
2009-03-05 11:24:00,0.88685,0.88695,0.88685,0.88685,466800000.0
2009-03-05 11:25:00,0.8868,0.88685,0.8866,0.8866,834400001.0
2009-03-05 11:26:00,0.8866,0.8866,0.88625,0.8864,1213400001.0
2009-03-05 11:27:00,0.8864,0.88665,0.8864,0.88655,1242199998.0
2009-03-05 11:28:00,0.88655,0.8867,0.8865,0.8867,536799999.0
2009-03-05 11:29:00,0.8867,0.88705,0.8867,0.88695,724800000.0
2009-03-05 11:30:00,0.88695,0.88705,0.88675,0.8869,794000001.0
2009-03-05 11:31:00,0.8869,0.887,0.88685,0.8869,657400000.0
2009-03-05 11:32:00,0.8869,0.88695,0.88655,0.8867,939600002.0
2009-03-05 11:33:00,0.88675,0.88675,0.88605,0.8861,968600001.0
2009-03-05 11:34:00,0.88605,0.8867,0.88605,0.88645,568400001.0
2009-03-05 11:35:00,0.88645,0.8865,0.8861,0.88645,852600000.0
2009-03-05 11:36:00,0.88645,0.88675,0.88645,0.88665,478600000.0
2009-03-05 11:37:00,0.8866,0.8869,0.8864,0.8869,670399999.0
2009-03-05 11:38:00,0.88685,0.88705,0.88675,0.8869,591600000.0
2009-03-05 11:39:00,0.8869,0.8869,0.8867,0.88685,562000006.0
2009-03-05 11:40:00,0.8868,0.88705,0.88675,0.8869,592400002.0
2009-03-05 11:41:00,0.8869,0.88695,0.8868,0.88685,397400001.0
2009-03-05 11:42:00,0.8869,0.887,0.8868,0.887,761600009.0
2009-03-05 11:43:00,0.887,0.8871,0.8869,0.8869,463200000.0
2009-03-05 11:44:00,0.88695,0.8872,0.8869,0.8871,444800000.0
2009-03-05 11:45:00,0.8871,0.8873,0.88695,0.88725,267300000.0
2009-03-05 11:46:00,0.88725,0.88735,0.88715,0.8873,532200001.0
2009-03-05 11:47:00,0.88725,0.8874,0.88695,0.8873,493600002.0
2009-03-05 11:48:00,0.8873,0.88735,0.88715,0.88725,883000004.0
2009-03-05 11:49:00,0.88715,0.88715,0.88695,0.887,519599997.0
2009-03-05 11:50:00,0.887,0.88745,0.887,0.88735,479600000.0
2009-03-05 11:51:00,0.8874,0.8876,0.8874,0.8874,761399999.0
2009-03-05 11:52:00,0.88745,0.8877,0.88715,0.8876,806800000.0
2009-03-05 11:53:00,0.8876,0.88765,0.8872,0.88745,855400003.0
2009-03-05 11:54:00,0.88745,0.88745,0.8873,0.8874,674400001.0
2009-03-05 11:55:00,0.8874,0.8876,0.88735,0.8876,557599999.0
2009-03-05 11:56:00,0.8876,0.88765,0.8875,0.8876,604600000.0
2009-03-05 11:57:00,0.8876,0.8878,0.8875,0.8877,652600000.0
2009-03-05 11:58:00,0.8877,0.8878,0.8874,0.8875,680399999.0
2009-03-05 11:59:00,0.8875,0.88775,0.8874,0.88775,444600001.0
2009-03-05 12:00:00,0.88775,0.8882,0.8876,0.8881,712299998.0
2009-03-05 12:01:00,0.8881,0.88895,0.888,0.8887,682199999.0
2009-03-05 12:02:00,0.8887,0.88895,0.88845,0.8889,828599998.0
2009-03-05 12:03:00,0.88895,0.889,0.88875,0.8889,893600000.0
2009-03-05 12:04:00,0.8889,0.889,0.8888,0.8888,526400002.0
2009-03-05 12:05:00,0.8888,0.88895,0.8888,0.8889,623400001.0
2009-03-05 12:06:00,0.88885,0.88895,0.8888,0.8889,246000000.0
2009-03-05 12:07:00,0.8889,0.889,0.8888,0.88885,412600000.0
2009-03-05 12:08:00,0.8888,0.8889,0.8888,0.8888,848600002.0
2009-03-05 12:09:00,0.8889,0.88895,0.8887,0.88895,662599999.0
2009-03-05 12:10:00,0.88895,0.88945,0.88885,0.8894,761200000.0
2009-03-05 12:11:00,0.88935,0.8894,0.8892,0.88925,928600000.0
2009-03-05 12:12:00,0.88925,0.8897,0.88925,0.88955,244900000.0
2009-03-05 12:13:00,0.8896,0.8899,0.8894,0.88975,689199999.0
2009-03-05 12:14:00,0.88975,0.88985,0.88925,0.8893,659600000.0
2009-03-05 12:15:00,0.8893,0.88935,0.88895,0.889,615999997.0
2009-03-05 12:16:00,0.889,0.889,0.88845,0.8888,858299999.0
2009-03-05 12:17:00,0.88875,0.88875,0.88825,0.88825,700399999.0
2009-03-05 12:18:00,0.88825,0.8884,0.88815,0.8884,786600000.0
2009-03-05 12:19:00,0.8884,0.8884,0.8883,0.88835,655000012.0
2009-03-05 12:20:00,0.8884,0.88845,0.88815,0.8884,642000001.0
2009-03-05 12:21:00,0.88845,0.8885,0.88815,0.88835,409000000.0
2009-03-05 12:22:00,0.8883,0.88845,0.8883,0.88845,123000000.0
2009-03-05 12:23:00,0.88845,0.8885,0.8884,0.88845,299000000.0
2009-03-05 12:24:00,0.8884,0.8885,0.8884,0.88845,976999997.0
2009-03-05 12:25:00,0.8884,0.8887,0.8884,0.88865,554400000.0
2009-03-05 12:26:00,0.88865,0.8889,0.8883,0.8883,639999998.0
2009-03-05 12:27:00,0.8883,0.8886,0.8879,0.8886,716600001.0
2009-03-05 12:28:00,0.88855,0.88875,0.88845,0.8887,600400000.0
2009-03-05 12:29:00,0.8886,0.8887,0.8885,0.88855,491000000.0
2009-03-05 12:30:00,0.8885,0.88865,0.88835,0.88835,661199998.0
2009-03-05 12:31:00,0.88835,0.8886,0.8883,0.8883,599799999.0
2009-03-05 12:32:00,0.8883,0.8884,0.88765,0.8878,928500004.0
2009-03-05 12:33:00,0.8878,0.88785,0.8875,0.88765,1173199999.0
2009-03-05 12:34:00,0.8877,0.8879,0.8877,0.8878,495199998.0
2009-03-05 12:35:00,0.8878,0.8878,0.8875,0.8876,608000000.0
2009-03-05 12:36:00,0.88765,0.8878,0.88765,0.88765,387800001.0
2009-03-05 12:37:00,0.8877,0.88785,0.88765,0.88785,583000000.0
2009-03-05 12:38:00,0.88785,0.88825,0.88785,0.8882,785399999.0
2009-03-05 12:39:00,0.8882,0.88835,0.8882,0.88835,699000000.0
2009-03-05 12:40:00,0.8884,0.88865,0.8883,0.8885,595400000.0
2009-03-05 12:41:00,0.8885,0.88865,0.8885,0.8886,474000000.0
2009-03-05 12:42:00,0.8886,0.8887,0.8886,0.8887,114200000.0
2009-03-05 12:43:00,0.88865,0.88905,0.88855,0.88895,576800001.0
2009-03-05 12:44:00,0.889,0.88905,0.8888,0.889,467400000.0
2009-03-05 12:45:00,0.889,0.8892,0.8889,0.8891,727800000.0
2009-03-05 12:46:00,0.8891,0.8891,0.8885,0.8885,800000000.0
2009-03-05 12:47:00,0.88855,0.88855,0.8884,0.88855,291600000.0
2009-03-05 12:48:00,0.88855,0.8886,0.88845,0.88855,295400000.0
2009-03-05 12:49:00,0.88855,0.8887,0.8885,0.8885,326600000.0
2009-03-05 12:50:00,0.88845,0.8885,0.8882,0.8884,746600002.0
2009-03-05 12:51:00,0.8884,0.8885,0.88825,0.8884,692000009.0
2009-03-05 12:52:00,0.8884,0.88845,0.88775,0.88775,699600001.0
2009-03-05 12:53:00,0.8878,0.88845,0.88775,0.88845,543200000.0
2009-03-05 12:54:00,0.88845,0.88845,0.888,0.888,469100002.0
2009-03-05 12:55:00,0.88805,0.88805,0.8872,0.8872,735000001.0
2009-03-05 12:56:00,0.8872,0.8873,0.8872,0.88725,372300000.0
2009-03-05 12:57:00,0.88725,0.88745,0.8872,0.8873,481200000.0
2009-03-05 12:58:00,0.8873,0.8874,0.8872,0.8872,290400000.0
2009-03-05 12:59:00,0.88725,0.8874,0.8872,0.88725,395800000.0
2009-03-05 13:00:00,0.88725,0.88735,0.8872,0.88725,446400000.0
2009-03-05 13:01:00,0.88725,0.88735,0.88705,0.88715,698300008.0
2009-03-05 13:02:00,0.8872,0.8872,0.887,0.88715,656800005.0
2009-03-05 13:03:00,0.887,0.8872,0.88695,0.8871,438400000.0
2009-03-05 13:04:00,0.8871,0.88715,0.88705,0.88705,335600000.0
2009-03-05 13:05:00,0.88705,0.88715,0.887,0.887,691400000.0
2009-03-05 13:06:00,0.887,0.88725,0.887,0.8871,535200001.0
2009-03-05 13:07:00,0.8871,0.8874,0.88705,0.88715,442600000.0
2009-03-05 13:08:00,0.8871,0.88775,0.88705,0.8877,675000001.0
2009-03-05 13:09:00,0.88765,0.8881,0.8875,0.8876,626700000.0
2009-03-05 13:10:00,0.88765,0.8877,0.8875,0.8875,548400000.0
2009-03-05 13:11:00,0.88755,0.88775,0.8875,0.88765,535600000.0
2009-03-05 13:12:00,0.88765,0.8877,0.88765,0.88765,268399999.0
2009-03-05 13:13:00,0.88765,0.88785,0.88765,0.88775,609800001.0
2009-03-05 13:14:00,0.8877,0.8883,0.88765,0.88825,621100000.0
2009-03-05 13:15:00,0.88825,0.88835,0.8882,0.88825,316800000.0
2009-03-05 13:16:00,0.88825,0.88835,0.8881,0.88815,894900004.0
2009-03-05 13:17:00,0.8882,0.8883,0.8877,0.88775,611800000.0
2009-03-05 13:18:00,0.8878,0.88805,0.8877,0.88795,491800000.0
2009-03-05 13:19:00,0.88795,0.88805,0.88785,0.88785,672000000.0
2009-03-05 13:20:00,0.88785,0.88805,0.88785,0.88805,475200001.0
2009-03-05 13:21:00,0.88805,0.88815,0.88805,0.88815,569600004.0
2009-03-05 13:22:00,0.88815,0.8888,0.8881,0.8888,447000001.0
2009-03-05 13:23:00,0.88885,0.88995,0.88885,0.8898,719200002.0
2009-03-05 13:24:00,0.8898,0.8898,0.8894,0.88945,715200000.0
2009-03-05 13:25:00,0.88945,0.8896,0.8893,0.88935,993099999.0
2009-03-05 13:26:00,0.88935,0.88995,0.88935,0.8898,526199999.0
2009-03-05 13:27:00,0.8898,0.89015,0.8898,0.89005,643600001.0
2009-03-05 13:28:00,0.8901,0.89025,0.89005,0.8901,467800000.0
2009-03-05 13:29:00,0.8901,0.8901,0.88985,0.88985,483999999.0
2009-03-05 13:30:00,0.88985,0.89035,0.88985,0.89035,350800001.0
2009-03-05 13:31:00,0.8903,0.89095,0.8903,0.89055,696400001.0
2009-03-05 13:32:00,0.89055,0.89125,0.89055,0.89105,656700000.0
2009-03-05 13:33:00,0.891,0.891,0.8904,0.89055,798999998.0
2009-03-05 13:34:00,0.89055,0.8907,0.89035,0.8904,662200002.0
2009-03-05 13:35:00,0.8904,0.8906,0.8904,0.8905,457600001.0
2009-03-05 13:36:00,0.89045,0.8907,0.8904,0.89055,410000001.0
2009-03-05 13:37:00,0.89055,0.8906,0.8901,0.8902,727700003.0
2009-03-05 13:38:00,0.8902,0.8904,0.89015,0.8904,890399995.0
2009-03-05 13:39:00,0.8904,0.89085,0.8904,0.8906,734000001.0
2009-03-05 13:40:00,0.8906,0.8911,0.8906,0.89105,864999999.0
2009-03-05 13:41:00,0.8911,0.89155,0.89105,0.89115,595200002.0
2009-03-05 13:42:00,0.89115,0.89115,0.8904,0.89055,767600001.0
2009-03-05 13:43:00,0.89055,0.89055,0.89,0.8902,408899999.0
2009-03-05 13:44:00,0.8902,0.8906,0.89015,0.8903,387200000.0
2009-03-05 13:45:00,0.8904,0.89085,0.89035,0.8906,618299995.0
2009-03-05 13:46:00,0.8906,0.89075,0.8904,0.8905,490800000.0
2009-03-05 13:47:00,0.89055,0.89065,0.8905,0.89065,257000000.0
2009-03-05 13:48:00,0.89065,0.89065,0.8902,0.89025,401200000.0
2009-03-05 13:49:00,0.8903,0.89035,0.8899,0.8899,245000002.0
2009-03-05 13:50:00,0.8899,0.8901,0.88985,0.89005,248500000.0
2009-03-05 13:51:00,0.89005,0.8901,0.88945,0.8898,681000001.0
2009-03-05 13:52:00,0.8898,0.89015,0.8898,0.89005,423999999.0
2009-03-05 13:53:00,0.89,0.8901,0.8899,0.89,422400000.0
2009-03-05 13:54:00,0.89005,0.89045,0.89,0.89035,413400000.0
2009-03-05 13:55:00,0.89035,0.8906,0.89035,0.8905,415300000.0
2009-03-05 13:56:00,0.8905,0.89095,0.8904,0.89085,508200000.0
2009-03-05 13:57:00,0.8908,0.89095,0.8904,0.89045,793399998.0
2009-03-05 13:58:00,0.89045,0.89055,0.8901,0.8902,589399999.0
2009-03-05 13:59:00,0.89015,0.89065,0.8899,0.89,449200000.0
2009-03-05 14:00:00,0.89,0.89045,0.8878,0.88865,687400002.0
2009-03-05 14:01:00,0.88865,0.8912,0.8886,0.89075,670200001.0
2009-03-05 14:02:00,0.89075,0.8908,0.8893,0.88965,684599997.0
2009-03-05 14:03:00,0.88965,0.89075,0.88955,0.89075,797999999.0
2009-03-05 14:04:00,0.89075,0.8924,0.8907,0.8924,885199998.0
2009-03-05 14:05:00,0.89235,0.8929,0.8918,0.89285,714500002.0
2009-03-05 14:06:00,0.89295,0.89315,0.8924,0.8931,774200003.0
2009-03-05 14:07:00,0.8931,0.894,0.8931,0.89375,792000000.0
2009-03-05 14:08:00,0.89375,0.89375,0.8928,0.893,666599999.0
2009-03-05 14:09:00,0.893,0.893,0.8919,0.8919,813899999.0
2009-03-05 14:10:00,0.8919,0.8924,0.8919,0.89215,1111999990.0
2009-03-05 14:11:00,0.89215,0.8926,0.892,0.8923,840399996.0
2009-03-05 14:12:00,0.8923,0.8923,0.8915,0.8915,849799998.0
2009-03-05 14:13:00,0.8915,0.89185,0.89125,0.8918,713200001.0
2009-03-05 14:14:00,0.8918,0.89235,0.8918,0.89205,774800001.0
2009-03-05 14:15:00,0.892,0.89245,0.8913,0.89235,1023000000.0
2009-03-05 14:16:00,0.89235,0.89245,0.89085,0.8922,663799999.0
2009-03-05 14:17:00,0.89225,0.89285,0.89225,0.8924,745600002.0
2009-03-05 14:18:00,0.8924,0.8927,0.8922,0.89255,801800003.0
2009-03-05 14:19:00,0.8925,0.89275,0.89235,0.8924,855400000.0
2009-03-05 14:20:00,0.8924,0.8926,0.8924,0.89255,936400002.0
2009-03-05 14:21:00,0.89255,0.89255,0.89235,0.8924,231600001.0
2009-03-05 14:22:00,0.8924,0.89275,0.8924,0.89265,309800000.0
2009-03-05 14:23:00,0.89265,0.89315,0.89255,0.893,555600000.0
2009-03-05 14:24:00,0.893,0.89385,0.893,0.89375,675600001.0
2009-03-05 14:25:00,0.89375,0.89375,0.89265,0.8928,1182000003.0
2009-03-05 14:26:00,0.8928,0.893,0.89275,0.89275,499400000.0
2009-03-05 14:27:00,0.8928,0.8929,0.8922,0.89245,1266800006.0
2009-03-05 14:28:00,0.8924,0.8926,0.8922,0.89255,658399999.0
2009-03-05 14:29:00,0.8927,0.89285,0.8924,0.8928,770500000.0
2009-03-05 14:30:00,0.89285,0.8938,0.89255,0.8935,813400000.0
2009-03-05 14:31:00,0.8935,0.8935,0.89275,0.89275,758600000.0
2009-03-05 14:32:00,0.89275,0.8935,0.89245,0.8935,773500000.0
2009-03-05 14:33:00,0.8935,0.89355,0.8932,0.8934,717600001.0
2009-03-05 14:34:00,0.8934,0.89345,0.89305,0.89305,736200002.0
2009-03-05 14:35:00,0.893,0.893,0.8924,0.8924,468800000.0
2009-03-05 14:36:00,0.89235,0.8924,0.8921,0.89215,926200002.0
2009-03-05 14:37:00,0.89215,0.8925,0.89175,0.89175,875400000.0
2009-03-05 14:38:00,0.89175,0.89185,0.8911,0.89135,445600000.0
2009-03-05 14:39:00,0.8914,0.8915,0.89115,0.89135,858600000.0
2009-03-05 14:40:00,0.89125,0.8919,0.89125,0.8916,1027000003.0
2009-03-05 14:41:00,0.8916,0.89185,0.8916,0.89175,376600000.0
2009-03-05 14:42:00,0.89175,0.8919,0.89175,0.89185,441400000.0
2009-03-05 14:43:00,0.89185,0.8922,0.89175,0.89195,514599999.0
2009-03-05 14:44:00,0.89195,0.89225,0.89185,0.89225,547000001.0
2009-03-05 14:45:00,0.89215,0.8924,0.89175,0.89225,312600000.0
2009-03-05 14:46:00,0.89225,0.8923,0.8918,0.8918,1314800000.0
2009-03-05 14:47:00,0.8918,0.89205,0.8915,0.89185,946800000.0
2009-03-05 14:48:00,0.89185,0.892,0.89165,0.8917,1066399997.0
2009-03-05 14:49:00,0.8917,0.8921,0.89125,0.89195,844899997.0
2009-03-05 14:50:00,0.892,0.8923,0.892,0.89215,703800001.0
2009-03-05 14:51:00,0.8922,0.8922,0.89185,0.89195,746999999.0
2009-03-05 14:52:00,0.89195,0.89195,0.89145,0.8918,938200002.0
2009-03-05 14:53:00,0.8918,0.8918,0.8915,0.8918,718400000.0
2009-03-05 14:54:00,0.8918,0.8922,0.8918,0.89215,605000002.0
2009-03-05 14:55:00,0.89215,0.8922,0.8917,0.89185,793400003.0
2009-03-05 14:56:00,0.8919,0.89215,0.89185,0.8921,645800001.0
2009-03-05 14:57:00,0.8921,0.8924,0.89195,0.89215,884400002.0
2009-03-05 14:58:00,0.89215,0.89215,0.89185,0.892,416200004.0
2009-03-05 14:59:00,0.892,0.89215,0.89155,0.89195,548000001.0
2009-03-05 15:00:00,0.89195,0.89205,0.89175,0.8918,468800010.0
2009-03-05 15:01:00,0.8918,0.89185,0.89155,0.8917,733299999.0
2009-03-05 15:02:00,0.8917,0.8917,0.8915,0.8915,331100002.0
2009-03-05 15:03:00,0.8915,0.89165,0.89145,0.8916,891400001.0
2009-03-05 15:04:00,0.8916,0.8917,0.89145,0.8915,576200002.0
2009-03-05 15:05:00,0.8915,0.8915,0.8913,0.89135,120200000.0
2009-03-05 15:06:00,0.8914,0.8914,0.89135,0.8914,117200000.0
2009-03-05 15:07:00,0.8914,0.89155,0.8914,0.8914,325200000.0
2009-03-05 15:08:00,0.8914,0.8914,0.8911,0.8912,305600000.0
2009-03-05 15:09:00,0.8911,0.8914,0.89105,0.89135,769999999.0
2009-03-05 15:10:00,0.89135,0.89145,0.89125,0.89125,359200000.0
2009-03-05 15:11:00,0.8914,0.8914,0.89065,0.89075,729700002.0
2009-03-05 15:12:00,0.8905,0.8905,0.89015,0.8904,1030200001.0
2009-03-05 15:13:00,0.8904,0.8905,0.89035,0.8905,711800000.0
2009-03-05 15:14:00,0.8905,0.8905,0.89,0.8903,622999999.0
2009-03-05 15:15:00,0.89025,0.8905,0.8897,0.89,968800003.0
2009-03-05 15:16:00,0.89,0.8902,0.88955,0.8902,921999999.0
2009-03-05 15:17:00,0.8902,0.8903,0.88995,0.89,724200001.0
2009-03-05 15:18:00,0.89,0.89045,0.89,0.89045,540800000.0
2009-03-05 15:19:00,0.89035,0.89045,0.89025,0.8904,490199998.0
2009-03-05 15:20:00,0.8904,0.8909,0.8904,0.8909,374200000.0
2009-03-05 15:21:00,0.8909,0.89105,0.89085,0.8909,739400000.0
2009-03-05 15:22:00,0.8909,0.8909,0.8907,0.8907,587400000.0
2009-03-05 15:23:00,0.8907,0.8907,0.8904,0.8904,467999996.0
2009-03-05 15:24:00,0.8904,0.89085,0.8904,0.89085,364400001.0
2009-03-05 15:25:00,0.89085,0.89085,0.8906,0.8908,595399999.0
2009-03-05 15:26:00,0.8908,0.8909,0.8907,0.8907,471600000.0
2009-03-05 15:27:00,0.89075,0.8909,0.89065,0.8907,729200003.0
2009-03-05 15:28:00,0.8907,0.89085,0.8905,0.8907,752199994.0
2009-03-05 15:29:00,0.89075,0.8913,0.89075,0.8911,430300000.0
2009-03-05 15:30:00,0.8911,0.8915,0.8911,0.89115,462800000.0
2009-03-05 15:31:00,0.89115,0.8912,0.89075,0.8911,605200000.0
2009-03-05 15:32:00,0.8911,0.8912,0.89105,0.8911,562800002.0
2009-03-05 15:33:00,0.8911,0.89115,0.8909,0.89095,671800002.0
2009-03-05 15:34:00,0.8909,0.8912,0.89085,0.891,853400005.0
2009-03-05 15:35:00,0.891,0.89145,0.89095,0.8913,696600008.0
2009-03-05 15:36:00,0.8913,0.89145,0.89075,0.8908,554800001.0
2009-03-05 15:37:00,0.89085,0.891,0.8906,0.8906,707000003.0
2009-03-05 15:38:00,0.89055,0.89055,0.88955,0.88955,1038800003.0
2009-03-05 15:39:00,0.88955,0.88975,0.8894,0.8896,590200007.0
2009-03-05 15:40:00,0.8896,0.88995,0.88925,0.88925,713400005.0
2009-03-05 15:41:00,0.88925,0.88945,0.8887,0.8889,486799999.0
2009-03-05 15:42:00,0.88885,0.8891,0.8886,0.88895,542900002.0
2009-03-05 15:43:00,0.88895,0.88935,0.88895,0.8892,887400004.0
2009-03-05 15:44:00,0.88915,0.8898,0.88915,0.88955,879200007.0
2009-03-05 15:45:00,0.88955,0.8899,0.8894,0.8896,457400002.0
2009-03-05 15:46:00,0.8896,0.8899,0.88935,0.88945,657799998.0
2009-03-05 15:47:00,0.8896,0.8897,0.88945,0.88955,680600001.0
2009-03-05 15:48:00,0.8896,0.8896,0.88905,0.8891,475400001.0
2009-03-05 15:49:00,0.8891,0.8892,0.88845,0.8885,493800001.0
2009-03-05 15:50:00,0.8886,0.88865,0.88825,0.88825,604000003.0
2009-03-05 15:51:00,0.8882,0.88845,0.8874,0.88755,698199991.0
2009-03-05 15:52:00,0.8875,0.88795,0.8872,0.88775,910600002.0
2009-03-05 15:53:00,0.88775,0.8883,0.8875,0.88765,615800001.0
2009-03-05 15:54:00,0.88765,0.8878,0.88715,0.88735,387600000.0
2009-03-05 15:55:00,0.88745,0.88755,0.88695,0.8874,528200000.0
2009-03-05 15:56:00,0.88735,0.8874,0.88695,0.88695,681800004.0
2009-03-05 15:57:00,0.8869,0.88695,0.8862,0.88625,650000001.0
2009-03-05 15:58:00,0.88625,0.88665,0.8854,0.8856,767200000.0
2009-03-05 15:59:00,0.8856,0.886,0.88525,0.88595,497600000.0
2009-03-05 16:00:00,0.88595,0.88635,0.88575,0.8863,601000000.0
2009-03-05 16:01:00,0.8863,0.8864,0.8859,0.88595,535999999.0
2009-03-05 16:02:00,0.88595,0.8861,0.8855,0.88585,376200000.0
2009-03-05 16:03:00,0.8859,0.886,0.8858,0.88585,390200002.0
2009-03-05 16:04:00,0.88585,0.886,0.8853,0.8855,407800000.0
2009-03-05 16:05:00,0.8855,0.88555,0.8852,0.8855,320600000.0
2009-03-05 16:06:00,0.88555,0.8859,0.8855,0.88585,353599999.0
2009-03-05 16:07:00,0.88585,0.8859,0.88565,0.88575,368800000.0
2009-03-05 16:08:00,0.88575,0.88595,0.8856,0.8857,343400000.0
2009-03-05 16:09:00,0.88575,0.88625,0.8856,0.88625,455600005.0
2009-03-05 16:10:00,0.88615,0.8863,0.8861,0.88625,1135999994.0
2009-03-05 16:11:00,0.8863,0.8863,0.8859,0.8862,529200001.0
2009-03-05 16:12:00,0.8862,0.8868,0.8861,0.8867,304000002.0
2009-03-05 16:13:00,0.8867,0.8868,0.88655,0.88665,597600001.0
2009-03-05 16:14:00,0.88665,0.8868,0.8866,0.8866,254200001.0
2009-03-05 16:15:00,0.8866,0.8867,0.8866,0.88665,400400000.0
2009-03-05 16:16:00,0.88665,0.88675,0.8863,0.8863,266600000.0
2009-03-05 16:17:00,0.88635,0.88635,0.8862,0.8863,160200000.0
2009-03-05 16:18:00,0.8863,0.88675,0.8862,0.8866,378000002.0
2009-03-05 16:19:00,0.8866,0.88725,0.88635,0.8872,424600003.0
2009-03-05 16:20:00,0.88715,0.88785,0.88685,0.88755,591999998.0
2009-03-05 16:21:00,0.88755,0.88755,0.88675,0.88685,442799999.0
2009-03-05 16:22:00,0.88695,0.887,0.8865,0.88675,373400000.0
2009-03-05 16:23:00,0.88675,0.8869,0.88655,0.8866,364200000.0
2009-03-05 16:24:00,0.8866,0.8867,0.88655,0.88665,422800000.0
2009-03-05 16:25:00,0.88665,0.88685,0.8866,0.88665,306800000.0
2009-03-05 16:26:00,0.88665,0.88695,0.88665,0.88695,355199999.0
2009-03-05 16:27:00,0.88695,0.88695,0.88645,0.88655,232200000.0
2009-03-05 16:28:00,0.88655,0.88665,0.8865,0.88665,194200000.0
2009-03-05 16:29:00,0.8868,0.8869,0.88645,0.8868,168400000.0
2009-03-05 16:30:00,0.8868,0.8869,0.88655,0.88665,289400000.0
2009-03-05 16:31:00,0.88665,0.887,0.88665,0.8868,184200000.0
2009-03-05 16:32:00,0.8868,0.88805,0.8868,0.88775,252800000.0
2009-03-05 16:33:00,0.8878,0.8882,0.8876,0.8881,220000000.0
2009-03-05 16:34:00,0.88825,0.88865,0.888,0.88805,307800000.0
2009-03-05 16:35:00,0.8882,0.88845,0.88795,0.88825,280600001.0
2009-03-05 16:36:00,0.8882,0.8883,0.8879,0.88815,460600000.0
2009-03-05 16:37:00,0.88815,0.8884,0.8874,0.8875,380500001.0
2009-03-05 16:38:00,0.8875,0.88765,0.8873,0.88745,333200000.0
2009-03-05 16:39:00,0.88745,0.8878,0.88735,0.88745,388600000.0
2009-03-05 16:40:00,0.88745,0.88755,0.8873,0.8874,322000000.0
2009-03-05 16:41:00,0.8874,0.8875,0.88735,0.88745,289000000.0
2009-03-05 16:42:00,0.8875,0.8877,0.8875,0.88765,138600000.0
2009-03-05 16:43:00,0.8876,0.88785,0.88755,0.8878,482800001.0
2009-03-05 16:44:00,0.8878,0.8882,0.88775,0.8882,303600002.0
2009-03-05 16:45:00,0.8882,0.88825,0.888,0.88805,387999999.0
2009-03-05 16:46:00,0.88805,0.8881,0.888,0.888,58600000.0
2009-03-05 16:47:00,0.888,0.888,0.8877,0.88775,150400000.0
2009-03-05 16:48:00,0.88775,0.88795,0.8877,0.8878,218600000.0
2009-03-05 16:49:00,0.88785,0.88795,0.88765,0.88775,183400000.0
2009-03-05 16:50:00,0.8878,0.8878,0.88755,0.8876,175400000.0
2009-03-05 16:51:00,0.8876,0.8878,0.88755,0.88765,83200000.0
2009-03-05 16:52:00,0.88765,0.88775,0.88765,0.88775,68000000.0
2009-03-05 16:53:00,0.88775,0.8881,0.88775,0.888,476200000.0
2009-03-05 16:54:00,0.888,0.888,0.8877,0.88785,239800000.0
2009-03-05 16:55:00,0.88795,0.888,0.8877,0.8878,106199999.0
2009-03-05 16:56:00,0.8878,0.8878,0.8876,0.8876,161200000.0
2009-03-05 16:57:00,0.8876,0.8878,0.8876,0.88775,149600000.0
2009-03-05 16:58:00,0.88775,0.8883,0.88775,0.8883,172000000.0
2009-03-05 16:59:00,0.8883,0.8883,0.88815,0.88815,22000000.0
2009-03-05 17:00:00,0.8882,0.88835,0.88815,0.88835,126800000.0
2009-03-05 17:01:00,0.8884,0.88855,0.8882,0.8884,357300000.0
2009-03-05 17:02:00,0.8884,0.8889,0.88825,0.8887,438500000.0
2009-03-05 17:03:00,0.88875,0.8889,0.8884,0.88845,482800000.0
2009-03-05 17:04:00,0.88855,0.8889,0.8885,0.8887,363800000.0
2009-03-05 17:05:00,0.8887,0.8892,0.88865,0.8892,151800000.0
2009-03-05 17:06:00,0.8892,0.8896,0.88905,0.8893,580000001.0
2009-03-05 17:07:00,0.88935,0.88955,0.88895,0.8895,435000000.0
2009-03-05 17:08:00,0.8895,0.8896,0.8893,0.88935,298200000.0
2009-03-05 17:09:00,0.88935,0.88935,0.8887,0.8887,271600000.0
2009-03-05 17:10:00,0.8887,0.8889,0.88865,0.8887,556400000.0
2009-03-05 17:11:00,0.88875,0.88895,0.88865,0.88865,168600000.0
2009-03-05 17:12:00,0.88865,0.8889,0.8886,0.8887,244800000.0
2009-03-05 17:13:00,0.8887,0.8888,0.8886,0.88865,135200000.0
2009-03-05 17:14:00,0.88865,0.88885,0.8885,0.8885,62200000.0
2009-03-05 17:15:00,0.8885,0.8887,0.8884,0.8887,113200000.0
2009-03-05 17:16:00,0.88865,0.8887,0.88845,0.88845,180400000.0
2009-03-05 17:17:00,0.88845,0.8886,0.88845,0.88845,333000000.0
2009-03-05 17:18:00,0.88845,0.8885,0.88845,0.88845,301800000.0
2009-03-05 17:19:00,0.88845,0.8887,0.8884,0.88845,299400000.0
2009-03-05 17:20:00,0.88845,0.88875,0.88845,0.8886,422400000.0
2009-03-05 17:21:00,0.88865,0.889,0.88865,0.889,343900000.0
2009-03-05 17:22:00,0.889,0.889,0.88885,0.889,85000000.0
2009-03-05 17:23:00,0.889,0.88905,0.88865,0.88905,515400000.0
2009-03-05 17:24:00,0.88905,0.8892,0.889,0.889,396600000.0
2009-03-05 17:25:00,0.889,0.8891,0.8888,0.8888,127600000.0
2009-03-05 17:26:00,0.8888,0.88885,0.8885,0.8887,106999999.0
2009-03-05 17:27:00,0.8887,0.88885,0.8886,0.8887,229000000.0
2009-03-05 17:28:00,0.8887,0.88895,0.8887,0.8888,288600000.0
2009-03-05 17:29:00,0.8888,0.889,0.8887,0.8889,383600000.0
2009-03-05 17:30:00,0.8889,0.88915,0.8887,0.88875,586000000.0
2009-03-05 17:31:00,0.88875,0.8889,0.8887,0.88885,294400000.0
2009-03-05 17:32:00,0.88885,0.88885,0.88835,0.88835,660000001.0
2009-03-05 17:33:00,0.88835,0.8884,0.88785,0.88785,658600001.0
2009-03-05 17:34:00,0.88785,0.88835,0.8878,0.8883,498200000.0
2009-03-05 17:35:00,0.88835,0.8886,0.888,0.888,466800000.0
2009-03-05 17:36:00,0.888,0.8882,0.8877,0.8882,611600001.0
2009-03-05 17:37:00,0.8882,0.88825,0.88785,0.8882,399200000.0
2009-03-05 17:38:00,0.8882,0.8882,0.88795,0.88815,506999999.0
2009-03-05 17:39:00,0.8882,0.8887,0.8881,0.8885,730199999.0
2009-03-05 17:40:00,0.8885,0.88865,0.88835,0.8885,650000000.0
2009-03-05 17:41:00,0.8885,0.8892,0.8885,0.8891,611600000.0
2009-03-05 17:42:00,0.8891,0.88915,0.8888,0.88905,352700000.0
2009-03-05 17:43:00,0.88895,0.88905,0.88885,0.88885,390400000.0
2009-03-05 17:44:00,0.8889,0.8893,0.88875,0.88925,437000002.0
2009-03-05 17:45:00,0.88925,0.88935,0.8889,0.889,517600000.0
2009-03-05 17:46:00,0.88895,0.8891,0.8889,0.88905,204600000.0
2009-03-05 17:47:00,0.88905,0.8893,0.8888,0.88905,564000000.0
2009-03-05 17:48:00,0.88905,0.88925,0.8888,0.8888,784600000.0
2009-03-05 17:49:00,0.8888,0.8893,0.88865,0.88905,730600000.0
2009-03-05 17:50:00,0.8891,0.88925,0.88885,0.88915,707599999.0
2009-03-05 17:51:00,0.88915,0.88925,0.889,0.8891,563200000.0
2009-03-05 17:52:00,0.8891,0.8893,0.8891,0.8892,382800000.0
2009-03-05 17:53:00,0.8892,0.8895,0.8892,0.8893,634200000.0
2009-03-05 17:54:00,0.8893,0.88945,0.88905,0.8891,713600000.0
2009-03-05 17:55:00,0.8891,0.8891,0.88875,0.88885,798300000.0
2009-03-05 17:56:00,0.88885,0.8891,0.88885,0.8891,566800000.0
2009-03-05 17:57:00,0.8891,0.8891,0.8889,0.88905,748599999.0
2009-03-05 17:58:00,0.88895,0.88915,0.88875,0.8888,786399999.0
2009-03-05 17:59:00,0.8888,0.8888,0.88835,0.88845,565700001.0
2009-03-05 18:00:00,0.88845,0.8888,0.8884,0.8884,794200000.0
2009-03-05 18:01:00,0.8884,0.88865,0.8884,0.8885,619600000.0
2009-03-05 18:02:00,0.8885,0.8887,0.8885,0.88865,540100000.0
2009-03-05 18:03:00,0.88865,0.88865,0.88825,0.88825,978000000.0
2009-03-05 18:04:00,0.88825,0.8883,0.8879,0.8881,519000000.0
2009-03-05 18:05:00,0.88805,0.88835,0.88805,0.88825,509200000.0
2009-03-05 18:06:00,0.88825,0.8884,0.88795,0.88795,740799999.0
2009-03-05 18:07:00,0.88795,0.88795,0.8877,0.8878,456100000.0
2009-03-05 18:08:00,0.8878,0.88785,0.88765,0.88765,519400000.0
2009-03-05 18:09:00,0.88765,0.8879,0.8874,0.8874,657000000.0
2009-03-05 18:10:00,0.8874,0.88745,0.88725,0.8874,630199999.0
2009-03-05 18:11:00,0.8874,0.8875,0.88725,0.88725,413200000.0
2009-03-05 18:12:00,0.88725,0.8877,0.8872,0.8874,543200000.0
2009-03-05 18:13:00,0.8873,0.8875,0.88725,0.88735,479000002.0
2009-03-05 18:14:00,0.88735,0.8876,0.88735,0.88755,667200000.0
2009-03-05 18:15:00,0.88755,0.88765,0.88725,0.88755,435000000.0
2009-03-05 18:16:00,0.88755,0.88825,0.88755,0.88805,869600001.0
2009-03-05 18:17:00,0.88805,0.8883,0.8879,0.8879,612200000.0
2009-03-05 18:18:00,0.88785,0.8883,0.88775,0.8883,892600001.0
2009-03-05 18:19:00,0.8883,0.8885,0.8881,0.88845,658200000.0
2009-03-05 18:20:00,0.88845,0.88895,0.88815,0.88895,666600000.0
2009-03-05 18:21:00,0.8889,0.8897,0.88885,0.8893,970200000.0
2009-03-05 18:22:00,0.8893,0.88935,0.88895,0.88925,745600000.0
2009-03-05 18:23:00,0.88925,0.8893,0.88905,0.8892,1042200000.0
2009-03-05 18:24:00,0.88915,0.88955,0.8891,0.8895,763799999.0
2009-03-05 18:25:00,0.8895,0.88985,0.8894,0.8897,679800000.0
2009-03-05 18:26:00,0.8897,0.8898,0.88955,0.88975,716600000.0
2009-03-05 18:27:00,0.88975,0.8898,0.88955,0.88975,1146600005.0
2009-03-05 18:28:00,0.88975,0.89005,0.8896,0.89,687400000.0
2009-03-05 18:29:00,0.89,0.89015,0.8898,0.88995,724300000.0
2009-03-05 18:30:00,0.89,0.8904,0.89,0.8903,731000000.0
2009-03-05 18:31:00,0.8903,0.89035,0.8897,0.88975,560599998.0
2009-03-05 18:32:00,0.88975,0.89005,0.8897,0.89005,703000000.0
2009-03-05 18:33:00,0.89005,0.89015,0.8898,0.88985,710200000.0
2009-03-05 18:34:00,0.88985,0.89005,0.88985,0.88995,243400000.0
2009-03-05 18:35:00,0.88995,0.8903,0.88985,0.8901,657000000.0
2009-03-05 18:36:00,0.8901,0.8901,0.88975,0.8898,704199998.0
2009-03-05 18:37:00,0.8897,0.88985,0.8894,0.88955,597600003.0
2009-03-05 18:38:00,0.88955,0.88975,0.88945,0.8895,806900000.0
2009-03-05 18:39:00,0.8895,0.88965,0.8891,0.88925,672200000.0
2009-03-05 18:40:00,0.88925,0.8894,0.88905,0.88905,486600001.0
2009-03-05 18:41:00,0.8892,0.8894,0.8891,0.8892,511600000.0
2009-03-05 18:42:00,0.88925,0.8896,0.8892,0.8896,549999999.0
2009-03-05 18:43:00,0.88955,0.89,0.8895,0.8899,532200000.0
2009-03-05 18:44:00,0.88985,0.89025,0.8898,0.8902,902799999.0
2009-03-05 18:45:00,0.8902,0.89025,0.8899,0.88995,703800003.0
2009-03-05 18:46:00,0.88995,0.88995,0.8892,0.88925,703800000.0
2009-03-05 18:47:00,0.88925,0.88925,0.8892,0.88925,320400005.0
2009-03-05 18:48:00,0.88925,0.8897,0.88925,0.88945,616200005.0
2009-03-05 18:49:00,0.8894,0.88945,0.8885,0.8885,747299999.0
2009-03-05 18:50:00,0.8885,0.88925,0.8885,0.88875,717600001.0
2009-03-05 18:51:00,0.88875,0.88935,0.88875,0.88925,557400002.0
2009-03-05 18:52:00,0.88925,0.8896,0.88925,0.8894,511999999.0
2009-03-05 18:53:00,0.8894,0.8896,0.8894,0.8895,791200003.0
2009-03-05 18:54:00,0.8895,0.8897,0.8895,0.8895,760600000.0
2009-03-05 18:55:00,0.88955,0.88975,0.8895,0.88955,692000001.0
2009-03-05 18:56:00,0.88955,0.8897,0.8894,0.88945,479199999.0
2009-03-05 18:57:00,0.88945,0.88955,0.8893,0.88935,305200000.0
2009-03-05 18:58:00,0.88935,0.88945,0.88925,0.88925,534000000.0
2009-03-05 18:59:00,0.88925,0.8896,0.88915,0.8896,609600000.0
2009-03-05 19:00:00,0.8897,0.88995,0.8892,0.8892,416000000.0
2009-03-05 19:01:00,0.8892,0.88935,0.88905,0.8892,392000000.0
2009-03-05 19:02:00,0.8892,0.8894,0.88915,0.88925,355600000.0
2009-03-05 19:03:00,0.8893,0.8893,0.889,0.88905,288200000.0
2009-03-05 19:04:00,0.8891,0.89015,0.8891,0.8896,379700000.0
2009-03-05 19:05:00,0.88955,0.88965,0.88925,0.8893,277400000.0
2009-03-05 19:06:00,0.8893,0.88945,0.88905,0.88915,209800000.0
2009-03-05 19:07:00,0.8892,0.8895,0.88915,0.8893,236000000.0
2009-03-05 19:08:00,0.8892,0.88945,0.8891,0.8892,496800000.0
2009-03-05 19:09:00,0.8892,0.8895,0.88915,0.88935,230800000.0
2009-03-05 19:10:00,0.88935,0.88935,0.8893,0.88935,89400000.0
2009-03-05 19:11:00,0.88935,0.8894,0.8893,0.88935,225000000.0
2009-03-05 19:12:00,0.8893,0.88955,0.8893,0.88945,359200000.0
2009-03-05 19:13:00,0.88945,0.8896,0.8894,0.88955,335200001.0
2009-03-05 19:14:00,0.88955,0.8897,0.8893,0.8896,455400000.0
2009-03-05 19:15:00,0.88955,0.8897,0.8894,0.8894,273400000.0
2009-03-05 19:16:00,0.88935,0.8897,0.88935,0.8896,285800000.0
2009-03-05 19:17:00,0.8896,0.8896,0.88935,0.88945,292400000.0
2009-03-05 19:18:00,0.88945,0.8896,0.88945,0.8896,264200000.0
2009-03-05 19:19:00,0.8896,0.88985,0.88955,0.88965,419799999.0
2009-03-05 19:20:00,0.88965,0.88975,0.8892,0.8892,313800000.0
2009-03-05 19:21:00,0.88925,0.8893,0.8891,0.88925,283800000.0
2009-03-05 19:22:00,0.8893,0.8895,0.8893,0.8895,314400000.0
2009-03-05 19:23:00,0.8895,0.8896,0.8894,0.8895,209600000.0
2009-03-05 19:24:00,0.8895,0.8896,0.88915,0.88925,250600000.0
2009-03-05 19:25:00,0.8893,0.8894,0.8892,0.8894,121200000.0
2009-03-05 19:26:00,0.8894,0.88955,0.8894,0.88945,248400001.0
2009-03-05 19:27:00,0.8894,0.8899,0.8894,0.88985,492800001.0
2009-03-05 19:28:00,0.8898,0.8899,0.8897,0.8897,268000000.0
2009-03-05 19:29:00,0.88965,0.88975,0.88955,0.8896,226200000.0
2009-03-05 19:30:00,0.8896,0.88965,0.8892,0.88935,482900000.0
2009-03-05 19:31:00,0.88935,0.88965,0.8892,0.8894,395200000.0
2009-03-05 19:32:00,0.88945,0.8896,0.8894,0.8895,218000000.0
2009-03-05 19:33:00,0.8895,0.8897,0.8893,0.88965,283800000.0
2009-03-05 19:34:00,0.88965,0.88975,0.88945,0.8896,259200000.0
2009-03-05 19:35:00,0.8897,0.8897,0.88935,0.88935,273200000.0
2009-03-05 19:36:00,0.88935,0.88955,0.88935,0.88945,400400000.0
2009-03-05 19:37:00,0.88945,0.8895,0.8893,0.8894,219600000.0
2009-03-05 19:38:00,0.88945,0.88965,0.8894,0.88945,182000000.0
2009-03-05 19:39:00,0.88945,0.89,0.88945,0.8899,387400000.0
2009-03-05 19:40:00,0.88995,0.89,0.88905,0.8891,355800001.0
2009-03-05 19:41:00,0.8891,0.8892,0.8889,0.88895,349600000.0
2009-03-05 19:42:00,0.8889,0.889,0.88885,0.88885,493400000.0
2009-03-05 19:43:00,0.88885,0.88895,0.88845,0.88855,395000000.0
2009-03-05 19:44:00,0.88855,0.8886,0.8885,0.8886,95000000.0
2009-03-05 19:45:00,0.8887,0.8887,0.8884,0.8884,256400000.0
2009-03-05 19:46:00,0.8884,0.8886,0.8884,0.8885,258000000.0
2009-03-05 19:47:00,0.88845,0.8885,0.8882,0.88825,228800000.0
2009-03-05 19:48:00,0.88825,0.8886,0.8882,0.8884,360800000.0
2009-03-05 19:49:00,0.8884,0.8889,0.88835,0.8889,205000000.0
2009-03-05 19:50:00,0.8889,0.8891,0.8886,0.88895,432200000.0
2009-03-05 19:51:00,0.88895,0.88895,0.88875,0.88885,494600000.0
2009-03-05 19:52:00,0.8888,0.889,0.88865,0.88865,632399999.0
2009-03-05 19:53:00,0.8887,0.8888,0.88825,0.88835,391000000.0
2009-03-05 19:54:00,0.8884,0.8884,0.888,0.88805,253600000.0
2009-03-05 19:55:00,0.8881,0.88825,0.888,0.88805,275000000.0
2009-03-05 19:56:00,0.88805,0.8884,0.88805,0.88835,356000000.0
2009-03-05 19:57:00,0.88825,0.8885,0.8882,0.88845,353000000.0
2009-03-05 19:58:00,0.88845,0.88875,0.8884,0.8886,611200000.0
2009-03-05 19:59:00,0.8886,0.8891,0.8886,0.8891,703400000.0
2009-03-05 20:00:00,0.8892,0.8893,0.88895,0.88915,480800000.0
2009-03-05 20:01:00,0.88915,0.88915,0.88745,0.88745,455000000.0
2009-03-05 20:02:00,0.88755,0.8879,0.88705,0.88775,360000000.0
2009-03-05 20:03:00,0.88775,0.88865,0.88775,0.88865,381200000.0
2009-03-05 20:04:00,0.8887,0.8893,0.8886,0.8891,437100000.0
2009-03-05 20:05:00,0.8891,0.88915,0.8891,0.8891,181600000.0
2009-03-05 20:06:00,0.8892,0.88975,0.88905,0.88915,214200000.0
2009-03-05 20:07:00,0.8891,0.8893,0.88905,0.88915,386200000.0
2009-03-05 20:08:00,0.8892,0.88925,0.889,0.889,152000000.0
2009-03-05 20:09:00,0.889,0.8891,0.8884,0.8884,235800000.0
2009-03-05 20:10:00,0.8884,0.8888,0.88835,0.8886,302000000.0
2009-03-05 20:11:00,0.88865,0.8892,0.88865,0.8891,353000000.0
2009-03-05 20:12:00,0.88905,0.8892,0.88885,0.88885,241000000.0
2009-03-05 20:13:00,0.88885,0.8889,0.88875,0.88885,362000000.0
2009-03-05 20:14:00,0.8888,0.8889,0.8886,0.8887,358600000.0
2009-03-05 20:15:00,0.8887,0.88875,0.88845,0.8885,229800000.0
2009-03-05 20:16:00,0.8885,0.88885,0.8885,0.8888,291000000.0
2009-03-05 20:17:00,0.8888,0.8889,0.88865,0.8887,200600000.0
2009-03-05 20:18:00,0.8887,0.88885,0.8887,0.8887,313400001.0
2009-03-05 20:19:00,0.8887,0.8888,0.8885,0.8885,322600000.0
2009-03-05 20:20:00,0.8885,0.88875,0.8885,0.8885,244600000.0
2009-03-05 20:21:00,0.8885,0.8887,0.88825,0.8883,265300000.0
2009-03-05 20:22:00,0.88835,0.88865,0.88825,0.8886,366200000.0
2009-03-05 20:23:00,0.8886,0.8888,0.8886,0.88875,185800000.0
2009-03-05 20:24:00,0.88875,0.8888,0.8885,0.88875,261600000.0
2009-03-05 20:25:00,0.88875,0.88875,0.88855,0.8887,474800000.0
2009-03-05 20:26:00,0.88875,0.88875,0.8884,0.8886,242600000.0
2009-03-05 20:27:00,0.8886,0.88865,0.88845,0.88845,142000000.0
2009-03-05 20:28:00,0.88845,0.88855,0.8882,0.8883,350200003.0
2009-03-05 20:29:00,0.8883,0.88855,0.88825,0.8884,121000000.0
2009-03-05 20:30:00,0.8884,0.88885,0.8884,0.8887,307800000.0
2009-03-05 20:31:00,0.8887,0.88915,0.8887,0.8891,361399998.0
2009-03-05 20:32:00,0.88905,0.88915,0.88895,0.8891,251999999.0
2009-03-05 20:33:00,0.88915,0.88925,0.88875,0.889,429600000.0
2009-03-05 20:34:00,0.88905,0.88925,0.88905,0.88915,252000000.0
2009-03-05 20:35:00,0.88915,0.8893,0.8889,0.889,355000000.0
2009-03-05 20:36:00,0.88905,0.88915,0.8889,0.8891,233800000.0
2009-03-05 20:37:00,0.88905,0.8891,0.88895,0.889,106000000.0
2009-03-05 20:38:00,0.889,0.8891,0.8889,0.889,100800000.0
2009-03-05 20:39:00,0.889,0.8891,0.8888,0.8889,138000000.0
2009-03-05 20:40:00,0.88885,0.8892,0.88875,0.8891,367200000.0
2009-03-05 20:41:00,0.88905,0.88925,0.88895,0.8891,167400000.0
2009-03-05 20:42:00,0.88915,0.8892,0.8889,0.8889,155200000.0
2009-03-05 20:43:00,0.88895,0.889,0.8886,0.8886,151400000.0
2009-03-05 20:44:00,0.8886,0.8887,0.8885,0.8885,236800000.0
2009-03-05 20:45:00,0.8885,0.88895,0.8885,0.88895,444500000.0
2009-03-05 20:46:00,0.889,0.8893,0.88895,0.88925,397300000.0
2009-03-05 20:47:00,0.88925,0.88935,0.88915,0.8892,169600000.0
2009-03-05 20:48:00,0.8892,0.8892,0.8891,0.8892,176200000.0
2009-03-05 20:49:00,0.8892,0.88945,0.8892,0.8892,363800000.0
2009-03-05 20:50:00,0.8892,0.88925,0.8887,0.8888,317600000.0
2009-03-05 20:51:00,0.8888,0.8889,0.88875,0.88885,90000000.0
2009-03-05 20:52:00,0.8889,0.88905,0.88885,0.8889,151800000.0
2009-03-05 20:53:00,0.8889,0.8891,0.8889,0.88905,363400000.0
2009-03-05 20:54:00,0.88905,0.8892,0.8889,0.8892,241000000.0
2009-03-05 20:55:00,0.8892,0.88935,0.8891,0.8891,141400000.0
2009-03-05 20:56:00,0.8892,0.88935,0.8891,0.8892,196000000.0
2009-03-05 20:57:00,0.8892,0.8894,0.8892,0.88925,225400000.0
2009-03-05 20:58:00,0.88925,0.8895,0.88915,0.88945,242200000.0
2009-03-05 20:59:00,0.88945,0.88945,0.88925,0.88945,150000000.0
2009-03-05 21:00:00,0.88945,0.88945,0.88905,0.8892,264800000.0
2009-03-05 21:01:00,0.8892,0.88935,0.8891,0.8892,178400000.0
2009-03-05 21:02:00,0.8893,0.8893,0.88915,0.88915,159600000.0
2009-03-05 21:03:00,0.88915,0.88915,0.8889,0.88895,140400000.0
2009-03-05 21:04:00,0.88895,0.8891,0.8889,0.889,148000000.0
2009-03-05 21:05:00,0.889,0.88905,0.8889,0.88895,207800000.0
2009-03-05 21:06:00,0.88895,0.88935,0.88885,0.88915,322400000.0
2009-03-05 21:07:00,0.88915,0.88915,0.88885,0.889,210400000.0
2009-03-05 21:08:00,0.88905,0.8891,0.8888,0.8888,186200000.0
2009-03-05 21:09:00,0.8888,0.88905,0.88875,0.88895,293200000.0
2009-03-05 21:10:00,0.889,0.8891,0.8888,0.8888,351600000.0
2009-03-05 21:11:00,0.88885,0.8889,0.8885,0.8889,272600000.0
2009-03-05 21:12:00,0.88875,0.88875,0.8884,0.8884,325800000.0
2009-03-05 21:13:00,0.8884,0.8885,0.88835,0.8884,570200000.0
2009-03-05 21:14:00,0.8884,0.88845,0.8884,0.8884,221400000.0
2009-03-05 21:15:00,0.88845,0.88845,0.8884,0.8884,261400000.0
2009-03-05 21:16:00,0.8884,0.8884,0.88825,0.88835,212400000.0
2009-03-05 21:17:00,0.88835,0.8885,0.88835,0.88845,156600000.0
2009-03-05 21:18:00,0.8884,0.8885,0.8883,0.8884,253400000.0
2009-03-05 21:19:00,0.88835,0.88855,0.8883,0.8883,189400000.0
2009-03-05 21:20:00,0.8883,0.88835,0.88805,0.8881,243800000.0
2009-03-05 21:21:00,0.88815,0.8885,0.88805,0.88815,280400000.0
2009-03-05 21:22:00,0.88815,0.88815,0.888,0.88805,149200000.0
2009-03-05 21:23:00,0.88805,0.8882,0.88805,0.88815,228600000.0
2009-03-05 21:24:00,0.88815,0.88815,0.888,0.8881,197800000.0
2009-03-05 21:25:00,0.8881,0.8883,0.888,0.88805,268200000.0
2009-03-05 21:26:00,0.88805,0.8881,0.888,0.8881,243200000.0
2009-03-05 21:27:00,0.8881,0.8882,0.88805,0.8882,152200000.0
2009-03-05 21:28:00,0.88815,0.8884,0.8881,0.8882,398600000.0
2009-03-05 21:29:00,0.8882,0.8884,0.88815,0.88815,395800000.0
2009-03-05 21:30:00,0.8882,0.88825,0.888,0.8882,466200000.0
2009-03-05 21:31:00,0.8882,0.8884,0.8882,0.8883,255400000.0
2009-03-05 21:32:00,0.8883,0.8883,0.88805,0.8882,440600000.0
2009-03-05 21:33:00,0.8882,0.8884,0.88815,0.88815,309000000.0
2009-03-05 21:34:00,0.88815,0.88825,0.88805,0.88825,134600000.0
2009-03-05 21:35:00,0.8882,0.88835,0.88815,0.88825,368200000.0
2009-03-05 21:36:00,0.8882,0.8882,0.888,0.888,404000000.0
2009-03-05 21:37:00,0.888,0.8881,0.888,0.888,328600000.0
2009-03-05 21:38:00,0.88815,0.88815,0.888,0.888,421200000.0
2009-03-05 21:39:00,0.88805,0.88815,0.888,0.888,436000000.0
2009-03-05 21:40:00,0.888,0.88805,0.888,0.888,320800000.0
2009-03-05 21:41:00,0.888,0.8881,0.888,0.888,320000000.0
2009-03-05 21:42:00,0.888,0.88805,0.888,0.888,269000000.0
2009-03-05 21:43:00,0.888,0.88805,0.888,0.888,224800000.0
2009-03-05 21:44:00,0.888,0.88815,0.888,0.88805,185400000.0
2009-03-05 21:45:00,0.88805,0.88815,0.88805,0.88805,127600000.0
2009-03-05 21:46:00,0.88805,0.8885,0.88805,0.88845,214900000.0
2009-03-05 21:47:00,0.8885,0.8886,0.8883,0.8886,224000000.0
2009-03-05 21:48:00,0.8886,0.88875,0.88855,0.88865,333800000.0
2009-03-05 21:49:00,0.88865,0.8889,0.88855,0.88885,297400000.0
2009-03-05 21:50:00,0.88885,0.8889,0.8887,0.8889,152600000.0
2009-03-05 21:51:00,0.8889,0.88895,0.88875,0.8888,184400000.0
2009-03-05 21:52:00,0.8888,0.8889,0.8888,0.88885,126800000.0
2009-03-05 21:53:00,0.88885,0.88885,0.88885,0.88885,10800000.0
2009-03-05 21:54:00,0.88885,0.88885,0.88875,0.88875,168199999.0
2009-03-05 21:55:00,0.8888,0.8888,0.8886,0.8888,379400000.0
2009-03-05 21:56:00,0.8889,0.8889,0.8887,0.88875,263400000.0
2009-03-05 21:57:00,0.88875,0.88885,0.88865,0.88865,173000000.0
2009-03-05 21:58:00,0.88865,0.8889,0.8886,0.8888,163200000.0
2009-03-05 21:59:00,0.88875,0.8888,0.8887,0.88875,134800000.0
2009-03-05 22:00:00,0.88875,0.88875,0.8885,0.8885,143200000.0
2009-03-05 22:01:00,0.88855,0.8887,0.88855,0.88855,159100000.0
2009-03-05 22:02:00,0.88855,0.8886,0.8883,0.88855,341400000.0
2009-03-05 22:03:00,0.8885,0.8886,0.8884,0.8885,250000000.0
2009-03-05 22:04:00,0.8885,0.8886,0.88835,0.8885,173300000.0
2009-03-05 22:05:00,0.88845,0.8885,0.8883,0.88835,110200000.0
2009-03-05 22:06:00,0.8883,0.8884,0.8883,0.8884,127800000.0
2009-03-05 22:07:00,0.88845,0.88855,0.88835,0.88835,193200000.0
2009-03-05 22:08:00,0.88835,0.88845,0.88835,0.88835,221200000.0
2009-03-05 22:09:00,0.88835,0.88875,0.88835,0.88855,167200000.0
2009-03-05 22:10:00,0.88855,0.8886,0.88845,0.88855,134400000.0
2009-03-05 22:11:00,0.88855,0.88895,0.88855,0.88885,219600000.0
2009-03-05 22:12:00,0.8889,0.8891,0.88855,0.8886,225000000.0
2009-03-05 22:13:00,0.8886,0.88875,0.88845,0.88855,137600000.0
2009-03-05 22:14:00,0.8885,0.88865,0.88845,0.8885,288000000.0
2009-03-05 22:15:00,0.8886,0.8886,0.88835,0.8885,152000000.0
2009-03-05 22:16:00,0.88845,0.88865,0.88845,0.8886,180000000.0
2009-03-05 22:17:00,0.8886,0.8886,0.8885,0.8885,43000000.0
2009-03-05 22:18:00,0.8885,0.8886,0.8885,0.8886,109200000.0
2009-03-05 22:19:00,0.88855,0.8889,0.8885,0.8889,342200000.0
2009-03-05 22:20:00,0.8889,0.88895,0.88875,0.88895,94400000.0
2009-03-05 22:21:00,0.88895,0.88915,0.8888,0.8888,351200000.0
2009-03-05 22:22:00,0.8888,0.8888,0.8886,0.88865,124800000.0
2009-03-05 22:23:00,0.8887,0.8887,0.8885,0.88855,105000000.0
2009-03-05 22:24:00,0.8885,0.8886,0.8885,0.88855,215800000.0
2009-03-05 22:25:00,0.8885,0.88855,0.8885,0.8885,380600000.0
2009-03-05 22:26:00,0.88855,0.88875,0.88835,0.8884,203400000.0
2009-03-05 22:27:00,0.88835,0.8887,0.88835,0.88865,196800000.0
2009-03-05 22:28:00,0.88865,0.88865,0.88845,0.88855,160600000.0
2009-03-05 22:29:00,0.8886,0.88885,0.8885,0.8886,194200000.0
2009-03-05 22:30:00,0.88855,0.8886,0.8885,0.8885,55800000.0
2009-03-05 22:31:00,0.8885,0.8886,0.88845,0.8885,114400000.0
2009-03-05 22:32:00,0.88855,0.8886,0.8884,0.8884,88200000.0
2009-03-05 22:33:00,0.88845,0.88845,0.8883,0.88845,321800000.0
2009-03-05 22:34:00,0.88845,0.88855,0.88845,0.8885,196600000.0
2009-03-05 22:35:00,0.8885,0.88855,0.8884,0.88845,333400000.0
2009-03-05 22:36:00,0.88845,0.889,0.88845,0.8888,400600000.0
2009-03-05 22:37:00,0.8888,0.8891,0.88865,0.88865,325400000.0
2009-03-05 22:38:00,0.88865,0.8887,0.8884,0.88865,294900000.0
2009-03-05 22:39:00,0.8886,0.88875,0.8884,0.8884,219000000.0
2009-03-05 22:40:00,0.8884,0.8886,0.8882,0.88845,383200000.0
2009-03-05 22:41:00,0.8884,0.88865,0.8883,0.8885,412400000.0
2009-03-05 22:42:00,0.8885,0.88885,0.8885,0.8888,168400000.0
2009-03-05 22:43:00,0.8887,0.88875,0.8884,0.8884,299400000.0
2009-03-05 22:44:00,0.8884,0.889,0.8884,0.88895,461200000.0
2009-03-05 22:45:00,0.88895,0.8891,0.88895,0.8891,123200000.0
2009-03-05 22:46:00,0.8891,0.8894,0.8887,0.88915,303200000.0
2009-03-05 22:47:00,0.88915,0.8892,0.8888,0.88885,242400000.0
2009-03-05 22:48:00,0.8888,0.88905,0.88875,0.88905,93000000.0
2009-03-05 22:49:00,0.889,0.8893,0.88895,0.88895,234000000.0
2009-03-05 22:50:00,0.889,0.889,0.88855,0.88885,136600000.0
2009-03-05 22:51:00,0.88885,0.88895,0.88885,0.8889,135800000.0
2009-03-05 22:52:00,0.8889,0.88895,0.8888,0.88895,111000000.0
2009-03-05 22:53:00,0.88895,0.889,0.8888,0.8889,213000000.0
2009-03-05 22:54:00,0.8889,0.88925,0.8888,0.889,321200000.0
2009-03-05 22:55:00,0.889,0.88905,0.88875,0.889,162400000.0
2009-03-05 22:56:00,0.889,0.889,0.889,0.889,104400000.0
2009-03-05 22:57:00,0.889,0.889,0.8886,0.8886,127900000.0
2009-03-05 22:58:00,0.8886,0.8888,0.8885,0.8888,112200000.0
2009-03-05 22:59:00,0.8888,0.8888,0.88875,0.8888,96600000.0
2009-03-05 23:00:00,0.8888,0.8888,0.88845,0.8885,89000000.0
2009-03-05 23:01:00,0.8885,0.8886,0.8885,0.8885,194000000.0
2009-03-05 23:02:00,0.8885,0.88865,0.88845,0.8885,75000000.0
2009-03-05 23:03:00,0.88855,0.8886,0.8883,0.8886,73000000.0
2009-03-05 23:04:00,0.88845,0.8885,0.8883,0.8885,159000000.0
2009-03-05 23:05:00,0.8885,0.8888,0.88845,0.8886,225600000.0
2009-03-05 23:06:00,0.8886,0.88865,0.8886,0.8886,32200000.0
2009-03-05 23:07:00,0.88855,0.88875,0.88855,0.8886,89800000.0
2009-03-05 23:08:00,0.88865,0.88865,0.88855,0.88855,163000000.0
2009-03-05 23:09:00,0.88855,0.88885,0.88855,0.8887,159000000.0
2009-03-05 23:10:00,0.8887,0.889,0.8887,0.8889,160800000.0
2009-03-05 23:11:00,0.88885,0.8889,0.88875,0.8888,87400000.0
2009-03-05 23:12:00,0.8888,0.88885,0.8888,0.8888,18000000.0
2009-03-05 23:13:00,0.88885,0.8889,0.8887,0.88875,37800000.0
2009-03-05 23:14:00,0.88875,0.88895,0.88875,0.88885,102800000.0
2009-03-05 23:15:00,0.8888,0.88905,0.8888,0.88895,66400000.0
2009-03-05 23:16:00,0.88895,0.88915,0.8887,0.8887,142600000.0
2009-03-05 23:17:00,0.8886,0.8887,0.88845,0.88845,121800000.0
2009-03-05 23:18:00,0.88845,0.8885,0.8884,0.8885,84600000.0
2009-03-05 23:19:00,0.88845,0.8885,0.8882,0.8883,169800000.0
2009-03-05 23:20:00,0.88835,0.88855,0.88825,0.8885,142000000.0
2009-03-05 23:21:00,0.88845,0.8889,0.88845,0.88865,108000000.0
2009-03-05 23:22:00,0.88851,0.88851,0.88837,0.88851,77400000.0
2009-03-05 23:23:00,0.88865,0.88875,0.88865,0.88875,27400000.0
2009-03-05 23:24:00,0.88865,0.88875,0.88865,0.8887,49800000.0
2009-03-05 23:25:00,0.88865,0.8888,0.8886,0.8888,78800000.0
2009-03-05 23:26:00,0.88875,0.88885,0.88875,0.8888,15000000.0
2009-03-05 23:27:00,0.88885,0.88885,0.8888,0.88885,82400000.0
2009-03-05 23:28:00,0.88895,0.88895,0.8887,0.8887,50200000.0
2009-03-05 23:29:00,0.88875,0.88875,0.88875,0.88875,1000000.0
2009-03-05 23:30:00,0.88875,0.88875,0.8886,0.88875,154600000.0
2009-03-05 23:31:00,0.8887,0.88875,0.8886,0.8887,70300000.0
2009-03-05 23:32:00,0.88875,0.88875,0.8887,0.8887,11200000.0
2009-03-05 23:33:00,0.8887,0.88875,0.8886,0.8886,40000000.0
2009-03-05 23:34:00,0.8886,0.8887,0.88825,0.8883,102000000.0
2009-03-05 23:35:00,0.88835,0.88835,0.88825,0.88825,12000000.0
2009-03-05 23:36:00,0.88825,0.88825,0.88825,0.88825,12000000.0
2009-03-05 23:37:00,0.8883,0.8883,0.8883,0.8883,3000000.0
2009-03-05 23:38:00,0.88825,0.8883,0.88825,0.8883,6000000.0
2009-03-05 23:39:00,0.88825,0.88825,0.88815,0.88815,21000000.0
2009-03-05 23:40:00,0.8883,0.88835,0.88825,0.88825,15000000.0
2009-03-05 23:41:00,0.88815,0.88815,0.88805,0.88805,31000000.0
2009-03-05 23:42:00,0.88805,0.8881,0.88805,0.8881,80200000.0
2009-03-05 23:43:00,0.8881,0.8881,0.88805,0.88805,87200000.0
2009-03-05 23:44:00,0.88805,0.88815,0.88805,0.88805,140200000.0
2009-03-05 23:45:00,0.88805,0.8881,0.88775,0.88775,265900000.0
2009-03-05 23:46:00,0.8881,0.8881,0.8876,0.88785,87500000.0
2009-03-05 23:47:00,0.8879,0.8882,0.8879,0.8882,93000000.0
2009-03-05 23:48:00,0.8882,0.88825,0.88815,0.88825,57000000.0
2009-03-05 23:49:00,0.88825,0.8884,0.88825,0.88835,51600000.0
2009-03-05 23:50:00,0.8885,0.8885,0.88835,0.88845,38400000.0
2009-03-05 23:51:00,0.8885,0.8885,0.88835,0.8884,259400000.0
2009-03-05 23:52:00,0.8884,0.88855,0.88805,0.88825,282200000.0
2009-03-05 23:53:00,0.88825,0.88825,0.8881,0.8881,51000000.0
2009-03-05 23:54:00,0.88815,0.8882,0.88815,0.8882,48400000.0
2009-03-05 23:55:00,0.8882,0.88825,0.8881,0.8881,138800000.0
2009-03-05 23:56:00,0.8882,0.8883,0.88815,0.88825,93400000.0
2009-03-05 23:57:00,0.8882,0.8882,0.8876,0.8876,129200000.0
2009-03-05 23:58:00,0.88765,0.8879,0.88755,0.8879,151200000.0
2009-03-05 23:59:00,0.8879,0.8881,0.8879,0.888,60800000.0
2009-03-06 00:00:00,0.888,0.88815,0.888,0.88815,26200000.0
2009-03-06 00:01:00,0.8881,0.88815,0.8881,0.88815,5600000.0
2009-03-06 00:02:00,0.88815,0.8885,0.88815,0.8885,38000000.0
2009-03-06 00:03:00,0.88865,0.88885,0.88815,0.88845,91000000.0
2009-03-06 00:04:00,0.88855,0.8886,0.8884,0.8886,65600000.0
2009-03-06 00:05:00,0.8886,0.8887,0.88785,0.88805,86200000.0
2009-03-06 00:06:00,0.888,0.8885,0.88785,0.8884,85400000.0
2009-03-06 00:07:00,0.88825,0.8884,0.8877,0.8879,73600000.0
2009-03-06 00:08:00,0.8879,0.8879,0.8879,0.8879,19200000.0
2009-03-06 00:09:00,0.8879,0.888,0.8879,0.888,14200000.0
2009-03-06 00:10:00,0.88795,0.88805,0.8879,0.88805,37800000.0
2009-03-06 00:11:00,0.88815,0.88815,0.88815,0.88815,2800000.0
2009-03-06 00:12:00,0.88775,0.88795,0.88775,0.88795,10600000.0
2009-03-06 00:13:00,0.88795,0.8881,0.88795,0.8881,7600000.0
2009-03-06 00:14:00,0.88815,0.88815,0.888,0.88815,18800000.0
2009-03-06 00:15:00,0.88815,0.88815,0.88805,0.88805,138600000.0
2009-03-06 00:16:00,0.88805,0.88815,0.888,0.88815,69200000.0
2009-03-06 00:17:00,0.88815,0.88815,0.888,0.88805,15800000.0
2009-03-06 00:18:00,0.88805,0.88805,0.888,0.88805,17600000.0
2009-03-06 00:19:00,0.88805,0.88805,0.88805,0.88805,3200000.0
2009-03-06 00:20:00,0.88805,0.88815,0.88805,0.88815,28600000.0
2009-03-06 00:21:00,0.88815,0.88815,0.88815,0.88815,14800000.0
2009-03-06 00:22:00,0.8882,0.8882,0.8882,0.8882,2400000.0
2009-03-06 00:23:00,0.8882,0.8882,0.8882,0.8882,7200000.0
2009-03-06 00:24:00,0.8882,0.8882,0.8882,0.8882,1200000.0
2009-03-06 00:25:00,0.88812,0.88812,0.88805,0.88807,21000000.0
2009-03-06 00:26:00,0.88825,0.88828,0.888,0.888,16400000.0
2009-03-06 00:27:00,0.8882,0.88855,0.8879,0.8879,24600000.0
2009-03-06 00:28:00,0.88805,0.88805,0.8879,0.8879,46800000.0
2009-03-06 00:29:00,0.888,0.888,0.888,0.888,14400000.0
2009-03-06 00:30:00,0.88775,0.88809,0.88771,0.8878,49000000.0
2009-03-06 00:31:00,0.88805,0.88805,0.888,0.888,25400000.0
2009-03-06 00:32:00,0.888,0.8881,0.88795,0.888,92800000.0
2009-03-06 00:33:00,0.88805,0.88805,0.8879,0.8879,95400000.0
2009-03-06 00:34:00,0.8879,0.88795,0.8879,0.8879,36000000.0
2009-03-06 00:35:00,0.8879,0.8879,0.8879,0.8879,28800000.0
2009-03-06 00:36:00,0.8879,0.8879,0.8879,0.8879,48000000.0
2009-03-06 00:37:00,0.8879,0.8879,0.88785,0.88785,64800000.0
2009-03-06 00:38:00,0.8879,0.8879,0.88785,0.88785,46800000.0
2009-03-06 00:39:00,0.88785,0.8879,0.88785,0.88785,101400000.0
2009-03-06 00:40:00,0.88785,0.8883,0.88785,0.8883,121800000.0
2009-03-06 00:41:00,0.8883,0.8883,0.8883,0.8883,45000000.0
2009-03-06 00:42:00,0.8883,0.8883,0.8883,0.8883,19200000.0
2009-03-06 00:43:00,0.8883,0.8885,0.88825,0.8883,65600000.0
2009-03-06 00:44:00,0.88845,0.88855,0.8883,0.8883,55200000.0
2009-03-06 00:45:00,0.8883,0.8883,0.8883,0.8883,24000000.0
2009-03-06 00:46:00,0.8883,0.8883,0.88795,0.8883,111000000.0
2009-03-06 00:47:00,0.88825,0.8883,0.88825,0.8883,79200000.0
2009-03-06 00:48:00,0.8883,0.8883,0.8883,0.8883,14400000.0
2009-03-06 00:49:00,0.8883,0.88855,0.88825,0.8884,159400000.0
2009-03-06 00:50:00,0.8884,0.88875,0.8884,0.8886,73600000.0
2009-03-06 00:51:00,0.88875,0.88875,0.8886,0.8886,27600000.0
2009-03-06 00:52:00,0.8886,0.8886,0.88845,0.88845,96000000.0
2009-03-06 00:53:00,0.88845,0.88845,0.8883,0.8883,88800000.0
2009-03-06 00:54:00,0.8883,0.8883,0.8883,0.8883,72000000.0
2009-03-06 00:55:00,0.8883,0.8883,0.88795,0.888,55200000.0
2009-03-06 00:56:00,0.888,0.8882,0.88785,0.8881,105200000.0
2009-03-06 00:57:00,0.88805,0.8882,0.88795,0.8882,78200000.0
2009-03-06 00:58:00,0.8882,0.8883,0.88795,0.8883,89800000.0
2009-03-06 00:59:00,0.8883,0.8883,0.8879,0.8879,213800000.0
2009-03-06 01:00:00,0.8879,0.88795,0.8879,0.8879,107000000.0
2009-03-06 01:01:00,0.8879,0.88825,0.8879,0.88815,104400000.0
2009-03-06 01:02:00,0.8882,0.8882,0.8882,0.8882,4200000.0
2009-03-06 01:03:00,0.88815,0.8883,0.8881,0.8882,141600000.0
2009-03-06 01:04:00,0.8882,0.8884,0.88815,0.8883,112000000.0
2009-03-06 01:05:00,0.8884,0.8884,0.8883,0.8883,18000000.0
2009-03-06 01:06:00,0.88825,0.8883,0.88815,0.88815,36800000.0
2009-03-06 01:07:00,0.88815,0.88815,0.88805,0.88815,15400000.0
2009-03-06 01:08:00,0.88815,0.88815,0.88815,0.88815,28800000.0
2009-03-06 01:09:00,0.88793,0.88806,0.88773,0.88773,102200000.0
2009-03-06 01:10:00,0.8879,0.8879,0.8879,0.8879,67200000.0
2009-03-06 01:11:00,0.8879,0.8879,0.8879,0.8879,4800000.0
2009-03-06 01:12:00,0.8879,0.8879,0.8879,0.8879,9600000.0
2009-03-06 01:13:00,0.88769,0.88808,0.88769,0.88777,367400000.0
2009-03-06 01:14:00,0.8879,0.8879,0.8879,0.8879,4800000.0
2009-03-06 01:15:00,0.8879,0.8879,0.8879,0.8879,38400000.0
2009-03-06 01:16:00,0.8879,0.8879,0.8879,0.8879,4800000.0
2009-03-06 01:17:00,0.88744,0.8877,0.88736,0.8877,92000000.0
2009-03-06 01:18:00,0.88782,0.88799,0.88745,0.88745,168200000.0
2009-03-06 01:19:00,0.8879,0.8879,0.8879,0.8879,4800000.0
2009-03-06 01:20:00,0.8879,0.8879,0.88725,0.88735,60400000.0
2009-03-06 01:21:00,0.88735,0.8879,0.88725,0.8879,80200000.0
2009-03-06 01:22:00,0.8878,0.8878,0.8873,0.8876,47400000.0
2009-03-06 01:23:00,0.8877,0.88785,0.8877,0.88785,38400000.0
2009-03-06 01:24:00,0.8879,0.8879,0.8879,0.8879,4800000.0
2009-03-06 01:25:00,0.8879,0.8879,0.8875,0.88775,81600000.0
2009-03-06 01:26:00,0.88775,0.88785,0.8877,0.8877,69600000.0
2009-03-06 01:27:00,0.8877,0.8877,0.8877,0.8877,28800000.0
2009-03-06 01:28:00,0.8877,0.8878,0.8877,0.8877,48600000.0
2009-03-06 01:29:00,0.8877,0.8878,0.8877,0.88775,64200000.0
2009-03-06 01:30:00,0.88775,0.8878,0.8877,0.8877,49200000.0
2009-03-06 01:31:00,0.8877,0.88795,0.8877,0.88795,58200000.0
2009-03-06 01:32:00,0.88795,0.88795,0.8877,0.88775,298200000.0
2009-03-06 01:33:00,0.88775,0.888,0.88775,0.88785,210400000.0
2009-03-06 01:34:00,0.88785,0.88785,0.8878,0.8878,153000000.0
2009-03-06 01:35:00,0.8879,0.8879,0.8877,0.8878,177000000.0
2009-03-06 01:36:00,0.8878,0.8878,0.8877,0.8877,133600000.0
2009-03-06 01:37:00,0.88765,0.8877,0.8876,0.8876,129000000.0
2009-03-06 01:38:00,0.8876,0.8877,0.8876,0.8876,257400000.0
2009-03-06 01:39:00,0.88765,0.8877,0.8876,0.8876,105600000.0
2009-03-06 01:40:00,0.8876,0.8876,0.8874,0.8874,67200000.0
2009-03-06 01:41:00,0.8874,0.8876,0.8874,0.88755,104000000.0
2009-03-06 01:42:00,0.88755,0.8876,0.88755,0.8876,51000000.0
2009-03-06 01:43:00,0.88755,0.8876,0.88755,0.8876,43200000.0
2009-03-06 01:44:00,0.8876,0.88765,0.88755,0.8876,37000000.0
2009-03-06 01:45:00,0.8876,0.88785,0.88745,0.8875,175200000.0
2009-03-06 01:46:00,0.88745,0.88765,0.88745,0.8876,116800000.0
2009-03-06 01:47:00,0.88765,0.88765,0.8873,0.88745,204400001.0
2009-03-06 01:48:00,0.88745,0.88746,0.88731,0.88742,95000000.0
2009-03-06 01:49:00,0.88745,0.8875,0.88745,0.8875,25800000.0
2009-03-06 01:50:00,0.8875,0.88775,0.8875,0.8877,124800000.0
2009-03-06 01:51:00,0.8877,0.8879,0.88755,0.88775,168800000.0
2009-03-06 01:52:00,0.8878,0.88785,0.88775,0.88775,58000000.0
2009-03-06 01:53:00,0.88775,0.88775,0.88765,0.88765,18800000.0
2009-03-06 01:54:00,0.88765,0.88765,0.88745,0.8875,171200000.0
2009-03-06 01:55:00,0.8875,0.8877,0.88735,0.88755,258400000.0
2009-03-06 01:56:00,0.8877,0.8877,0.8877,0.8877,45600000.0
2009-03-06 01:57:00,0.8877,0.8877,0.88765,0.8877,102000000.0
2009-03-06 01:58:00,0.8877,0.8878,0.8877,0.88775,174200000.0
2009-03-06 01:59:00,0.8878,0.8878,0.8877,0.88775,54200000.0
2009-03-06 02:00:00,0.88775,0.88795,0.88775,0.88795,87800000.0
2009-03-06 02:01:00,0.88785,0.88795,0.88785,0.88795,109200000.0
2009-03-06 02:02:00,0.88785,0.88795,0.88785,0.88795,67000000.0
2009-03-06 02:03:00,0.88795,0.888,0.88785,0.88795,92200000.0
2009-03-06 02:04:00,0.88795,0.8881,0.88795,0.88795,221600000.0
2009-03-06 02:05:00,0.888,0.88805,0.88795,0.88795,69200000.0
2009-03-06 02:06:00,0.88795,0.88795,0.88795,0.88795,18400000.0
2009-03-06 02:07:00,0.88795,0.88795,0.88795,0.88795,30000000.0
2009-03-06 02:08:00,0.88795,0.8881,0.8873,0.88745,271200000.0
2009-03-06 02:09:00,0.88755,0.8877,0.88725,0.88755,168000000.0
2009-03-06 02:10:00,0.8875,0.88765,0.88745,0.88755,160400000.0
2009-03-06 02:11:00,0.88755,0.8877,0.8875,0.8875,211200000.0
2009-03-06 02:12:00,0.8875,0.8876,0.8874,0.8876,91200000.0
2009-03-06 02:13:00,0.88735,0.8877,0.887,0.887,215599998.0
2009-03-06 02:14:00,0.8869,0.88715,0.8867,0.88715,148200000.0
2009-03-06 02:15:00,0.8871,0.88715,0.88695,0.88695,84600000.0
2009-03-06 02:16:00,0.8871,0.88715,0.8867,0.8868,210800001.0
2009-03-06 02:17:00,0.8869,0.8869,0.88635,0.88645,541600000.0
2009-03-06 02:18:00,0.88645,0.8865,0.8863,0.8863,224200000.0
2009-03-06 02:19:00,0.88635,0.88645,0.88625,0.88635,310400000.0
2009-03-06 02:20:00,0.88635,0.8865,0.88635,0.8865,122200000.0
2009-03-06 02:21:00,0.8865,0.8867,0.8865,0.8866,149400000.0
2009-03-06 02:22:00,0.8866,0.88665,0.8865,0.88655,81200000.0
2009-03-06 02:23:00,0.88655,0.8866,0.88655,0.8866,33000000.0
2009-03-06 02:24:00,0.88665,0.8868,0.8866,0.8867,180800000.0
2009-03-06 02:25:00,0.8868,0.8868,0.8867,0.8867,29800000.0
2009-03-06 02:26:00,0.88665,0.8867,0.88645,0.8865,118200000.0
2009-03-06 02:27:00,0.8865,0.88675,0.8865,0.88675,175600000.0
2009-03-06 02:28:00,0.8868,0.8868,0.8866,0.8866,175400000.0
2009-03-06 02:29:00,0.8866,0.8868,0.8863,0.8867,271200000.0
2009-03-06 02:30:00,0.88665,0.88665,0.88635,0.88655,171000000.0
2009-03-06 02:31:00,0.8866,0.88665,0.8865,0.8866,71600000.0
2009-03-06 02:32:00,0.88665,0.88665,0.8865,0.88655,143000000.0
2009-03-06 02:33:00,0.8866,0.8867,0.88645,0.88665,186000000.0
2009-03-06 02:34:00,0.8867,0.88685,0.88665,0.8867,149400000.0
2009-03-06 02:35:00,0.88675,0.8869,0.8865,0.8867,218200000.0
2009-03-06 02:36:00,0.88685,0.88705,0.8867,0.88675,447000000.0
2009-03-06 02:37:00,0.88675,0.8868,0.8867,0.88675,211000000.0
2009-03-06 02:38:00,0.88675,0.8869,0.8866,0.8866,223600000.0
2009-03-06 02:39:00,0.8866,0.88715,0.88655,0.887,350200000.0
2009-03-06 02:40:00,0.88685,0.8872,0.8868,0.8869,379200000.0
2009-03-06 02:41:00,0.88695,0.8873,0.88685,0.8871,410000000.0
2009-03-06 02:42:00,0.88715,0.88725,0.8867,0.8867,209600000.0
2009-03-06 02:43:00,0.88675,0.887,0.88675,0.8868,272200000.0
2009-03-06 02:44:00,0.8868,0.8869,0.8866,0.8867,304000000.0
2009-03-06 02:45:00,0.8867,0.8868,0.8865,0.8868,241600000.0
2009-03-06 02:46:00,0.8868,0.8869,0.8867,0.8867,147200000.0
2009-03-06 02:47:00,0.88675,0.8869,0.88675,0.88675,43800000.0
2009-03-06 02:48:00,0.88675,0.88695,0.88675,0.88695,73000000.0
2009-03-06 02:49:00,0.88695,0.8871,0.88695,0.88705,232400000.0
2009-03-06 02:50:00,0.887,0.8871,0.8867,0.88685,149600000.0
2009-03-06 02:51:00,0.88685,0.88685,0.88675,0.8868,236800000.0
2009-03-06 02:52:00,0.8868,0.8869,0.8868,0.8868,93200000.0
2009-03-06 02:53:00,0.88685,0.88705,0.88685,0.887,91600000.0
2009-03-06 02:54:00,0.88705,0.88705,0.8863,0.8864,426699998.0
2009-03-06 02:55:00,0.8864,0.8868,0.88615,0.88665,293400000.0
2009-03-06 02:56:00,0.8866,0.8866,0.8863,0.8865,484199998.0
2009-03-06 02:57:00,0.88665,0.8868,0.8866,0.8867,344000000.0
2009-03-06 02:58:00,0.8867,0.88675,0.88665,0.88665,315200000.0
2009-03-06 02:59:00,0.88665,0.8867,0.8865,0.8866,388400003.0
2009-03-06 03:00:00,0.8866,0.8866,0.8865,0.8866,290600002.0
2009-03-06 03:01:00,0.88655,0.8868,0.8865,0.8868,539800004.0
2009-03-06 03:02:00,0.8868,0.8868,0.88655,0.88655,188600000.0
2009-03-06 03:03:00,0.88655,0.8866,0.8865,0.8866,80000000.0
2009-03-06 03:04:00,0.8866,0.88685,0.8866,0.88685,227400000.0
2009-03-06 03:05:00,0.88685,0.8871,0.88665,0.8871,177400000.0
2009-03-06 03:06:00,0.88705,0.88715,0.887,0.8871,113400000.0
2009-03-06 03:07:00,0.8871,0.8872,0.88705,0.88715,480200000.0
2009-03-06 03:08:00,0.88715,0.8874,0.88715,0.8874,343000000.0
2009-03-06 03:09:00,0.88735,0.88735,0.8871,0.8872,324400000.0
2009-03-06 03:10:00,0.8872,0.88725,0.8872,0.8872,102000000.0
2009-03-06 03:11:00,0.8872,0.8877,0.8872,0.8875,287800000.0
2009-03-06 03:12:00,0.8875,0.8878,0.8875,0.8877,266400000.0
2009-03-06 03:13:00,0.88765,0.8879,0.88765,0.8878,172400000.0
2009-03-06 03:14:00,0.8878,0.8879,0.8874,0.8874,154200000.0
2009-03-06 03:15:00,0.88745,0.88745,0.8872,0.88725,70800000.0
2009-03-06 03:16:00,0.88725,0.8874,0.88715,0.88715,156800000.0
2009-03-06 03:17:00,0.8872,0.8873,0.88715,0.88725,59400000.0
2009-03-06 03:18:00,0.88725,0.88745,0.88725,0.88745,135600000.0
2009-03-06 03:19:00,0.88745,0.8877,0.8873,0.88735,266200000.0
2009-03-06 03:20:00,0.88745,0.8876,0.88745,0.8876,47400000.0
2009-03-06 03:21:00,0.88755,0.88755,0.8872,0.88735,58800000.0
2009-03-06 03:22:00,0.8873,0.88735,0.88725,0.88725,56000000.0
2009-03-06 03:23:00,0.88725,0.8874,0.88725,0.88735,99400000.0
2009-03-06 03:24:00,0.88735,0.88735,0.88735,0.88735,13600000.0
2009-03-06 03:25:00,0.88735,0.8875,0.88735,0.88735,38400000.0
2009-03-06 03:26:00,0.88735,0.88775,0.88695,0.88695,144200000.0
2009-03-06 03:27:00,0.88695,0.88695,0.88675,0.88685,68800000.0
2009-03-06 03:28:00,0.88685,0.88695,0.88665,0.88675,148400000.0
2009-03-06 03:29:00,0.88685,0.88695,0.88665,0.8869,120000000.0
2009-03-06 03:30:00,0.88685,0.88685,0.8866,0.88675,160800000.0
2009-03-06 03:31:00,0.88675,0.88685,0.88655,0.88685,181600000.0
2009-03-06 03:32:00,0.88685,0.88685,0.88675,0.88675,28400000.0
2009-03-06 03:33:00,0.88675,0.8869,0.8867,0.8869,136400000.0
2009-03-06 03:34:00,0.887,0.8872,0.88685,0.8872,226000000.0
2009-03-06 03:35:00,0.8872,0.8872,0.88715,0.8872,58200000.0
2009-03-06 03:36:00,0.88725,0.88725,0.8868,0.8868,52600000.0
2009-03-06 03:37:00,0.8868,0.88685,0.88675,0.88675,55800000.0
2009-03-06 03:38:00,0.88675,0.8869,0.88645,0.8866,236400000.0
2009-03-06 03:39:00,0.88675,0.887,0.88665,0.88665,57200000.0
2009-03-06 03:40:00,0.8867,0.8868,0.8867,0.8867,387200000.0
2009-03-06 03:41:00,0.8867,0.887,0.88655,0.88675,522000000.0
2009-03-06 03:42:00,0.88675,0.8869,0.88675,0.88675,166000000.0
2009-03-06 03:43:00,0.8867,0.8868,0.8865,0.88675,253800000.0
2009-03-06 03:44:00,0.88675,0.8869,0.88675,0.8869,49600000.0
2009-03-06 03:45:00,0.8869,0.8869,0.8868,0.8868,10800000.0
2009-03-06 03:46:00,0.88685,0.88695,0.8868,0.8868,119200000.0
2009-03-06 03:47:00,0.8868,0.8869,0.8867,0.8869,103600000.0
2009-03-06 03:48:00,0.8869,0.88715,0.88665,0.88665,234200000.0
2009-03-06 03:49:00,0.8867,0.8872,0.8867,0.88695,425000000.0
2009-03-06 03:50:00,0.88695,0.88695,0.8868,0.8868,194800000.0
2009-03-06 03:51:00,0.8868,0.88695,0.88675,0.8868,241600000.0
2009-03-06 03:52:00,0.8868,0.8869,0.8862,0.88625,413000001.0
2009-03-06 03:53:00,0.88625,0.88675,0.88615,0.8867,515000000.0
2009-03-06 03:54:00,0.88665,0.88665,0.8862,0.8864,269000000.0
2009-03-06 03:55:00,0.8864,0.88655,0.8862,0.88655,344800000.0
2009-03-06 03:56:00,0.8865,0.88665,0.8864,0.8865,437200000.0
2009-03-06 03:57:00,0.8864,0.8865,0.88615,0.88615,306400000.0
2009-03-06 03:58:00,0.88615,0.8862,0.88575,0.88585,391199995.0
2009-03-06 03:59:00,0.88585,0.886,0.8858,0.88595,194800000.0
2009-03-06 04:00:00,0.8859,0.88625,0.8859,0.88615,306200000.0
2009-03-06 04:01:00,0.88615,0.88635,0.88615,0.88625,268000000.0
2009-03-06 04:02:00,0.88625,0.8865,0.88625,0.8863,94600000.0
2009-03-06 04:03:00,0.8863,0.8863,0.8861,0.88615,242600000.0
2009-03-06 04:04:00,0.88615,0.88615,0.88605,0.88605,137200001.0
2009-03-06 04:05:00,0.88605,0.88615,0.88605,0.88615,167000003.0
2009-03-06 04:06:00,0.88615,0.8864,0.88615,0.88625,254000000.0
2009-03-06 04:07:00,0.88625,0.8864,0.88605,0.88625,392400000.0
2009-03-06 04:08:00,0.8863,0.88665,0.8863,0.8865,87200000.0
2009-03-06 04:09:00,0.88645,0.88655,0.88645,0.88645,76000000.0
2009-03-06 04:10:00,0.88645,0.88645,0.88635,0.8864,119200000.0
2009-03-06 04:11:00,0.8864,0.88665,0.8863,0.88665,358000000.0
2009-03-06 04:12:00,0.8866,0.88675,0.88625,0.88635,274200000.0
2009-03-06 04:13:00,0.88635,0.88635,0.88625,0.88635,89600000.0
2009-03-06 04:14:00,0.88635,0.88645,0.88635,0.88645,35400000.0
2009-03-06 04:15:00,0.88645,0.88645,0.88635,0.88645,42200000.0
2009-03-06 04:16:00,0.88645,0.88675,0.8864,0.8866,220000000.0
2009-03-06 04:17:00,0.88665,0.88665,0.8865,0.8866,124000000.0
2009-03-06 04:18:00,0.8866,0.8866,0.88655,0.88655,33400000.0
2009-03-06 04:19:00,0.88655,0.88655,0.88655,0.88655,38400000.0
2009-03-06 04:20:00,0.8866,0.88685,0.88655,0.88685,246000000.0
2009-03-06 04:21:00,0.8868,0.8868,0.8866,0.88665,72400000.0
2009-03-06 04:22:00,0.88665,0.8867,0.88655,0.8866,262800000.0
2009-03-06 04:23:00,0.8866,0.8866,0.8865,0.88655,233600000.0
2009-03-06 04:24:00,0.88655,0.8866,0.88655,0.88655,54800000.0
2009-03-06 04:25:00,0.8865,0.8866,0.8865,0.8866,51800000.0
2009-03-06 04:26:00,0.8866,0.88695,0.8866,0.8867,142000000.0
2009-03-06 04:27:00,0.8867,0.8867,0.8865,0.8866,184600000.0
2009-03-06 04:28:00,0.8866,0.8867,0.88655,0.88665,121800000.0
2009-03-06 04:29:00,0.88655,0.88665,0.88645,0.88655,80600000.0
2009-03-06 04:30:00,0.8866,0.8866,0.88645,0.8866,213800000.0
2009-03-06 04:31:00,0.8866,0.8867,0.8866,0.88665,96400000.0
2009-03-06 04:32:00,0.88665,0.8873,0.88665,0.88715,279600000.0
2009-03-06 04:33:00,0.8872,0.88725,0.88675,0.88675,146200000.0
2009-03-06 04:34:00,0.88675,0.8868,0.88665,0.8867,70600000.0
2009-03-06 04:35:00,0.8868,0.8868,0.8867,0.8867,23400000.0
2009-03-06 04:36:00,0.8867,0.8868,0.88665,0.8867,114200000.0
2009-03-06 04:37:00,0.8867,0.887,0.8867,0.887,145800000.0
2009-03-06 04:38:00,0.88695,0.88705,0.88695,0.88695,36600000.0
2009-03-06 04:39:00,0.8869,0.8869,0.88685,0.88685,52000000.0
2009-03-06 04:40:00,0.88685,0.88685,0.88685,0.88685,5200000.0
2009-03-06 04:41:00,0.88685,0.8871,0.88685,0.88705,102000000.0
2009-03-06 04:42:00,0.88705,0.8872,0.88705,0.8871,229400000.0
2009-03-06 04:43:00,0.8871,0.8872,0.8871,0.8872,44400000.0
2009-03-06 04:44:00,0.8872,0.8874,0.8872,0.8874,46800000.0
2009-03-06 04:45:00,0.8874,0.8876,0.88725,0.8874,140600000.0
2009-03-06 04:46:00,0.8874,0.8875,0.8872,0.8872,283399999.0
2009-03-06 04:47:00,0.8872,0.8873,0.8871,0.88715,106800000.0
2009-03-06 04:48:00,0.8872,0.88725,0.8871,0.8872,262400000.0
2009-03-06 04:49:00,0.8872,0.88725,0.887,0.88705,152400000.0
2009-03-06 04:50:00,0.887,0.88705,0.8868,0.88685,299000000.0
2009-03-06 04:51:00,0.88685,0.88705,0.88685,0.887,116000000.0
2009-03-06 04:52:00,0.88705,0.88705,0.88655,0.88665,326400001.0
2009-03-06 04:53:00,0.8866,0.88675,0.88655,0.88675,240600000.0
2009-03-06 04:54:00,0.8868,0.8869,0.88675,0.88675,68000000.0
2009-03-06 04:55:00,0.88675,0.8871,0.88675,0.887,249000000.0
2009-03-06 04:56:00,0.887,0.887,0.8869,0.8869,64200000.0
2009-03-06 04:57:00,0.8869,0.8871,0.8869,0.8871,112600000.0
2009-03-06 04:58:00,0.88725,0.8873,0.88715,0.8872,98600000.0
2009-03-06 04:59:00,0.88725,0.88725,0.8871,0.88715,77600000.0
2009-03-06 05:00:00,0.88715,0.8872,0.8871,0.8872,41200000.0
2009-03-06 05:01:00,0.8872,0.88725,0.8872,0.8872,12400000.0
2009-03-06 05:02:00,0.8871,0.88715,0.88705,0.88705,76400000.0
2009-03-06 05:03:00,0.8871,0.88715,0.88695,0.88695,344400000.0
2009-03-06 05:04:00,0.88695,0.8872,0.88695,0.8872,248400000.0
2009-03-06 05:05:00,0.8872,0.8874,0.88715,0.8872,294800000.0
2009-03-06 05:06:00,0.88715,0.8874,0.8871,0.8874,315800000.0
2009-03-06 05:07:00,0.8874,0.8874,0.88735,0.88735,55200000.0
2009-03-06 05:08:00,0.88735,0.8874,0.88725,0.88725,79000000.0
2009-03-06 05:09:00,0.8872,0.8873,0.8872,0.8873,19000000.0
2009-03-06 05:10:00,0.8873,0.8873,0.88725,0.88725,21000000.0
2009-03-06 05:11:00,0.8873,0.8873,0.88725,0.88725,21000000.0
2009-03-06 05:12:00,0.8872,0.88725,0.88715,0.8872,63600000.0
2009-03-06 05:13:00,0.88715,0.88715,0.8871,0.8871,166200000.0
2009-03-06 05:14:00,0.88705,0.88715,0.88705,0.88705,98600000.0
2009-03-06 05:15:00,0.88705,0.88705,0.88705,0.88705,19600000.0
2009-03-06 05:16:00,0.88705,0.88715,0.88705,0.8871,28800000.0
2009-03-06 05:17:00,0.88715,0.88725,0.8871,0.88725,98200000.0
2009-03-06 05:18:00,0.8872,0.88725,0.88715,0.88715,23000000.0
2009-03-06 05:19:00,0.88715,0.88715,0.8871,0.88715,300800000.0
2009-03-06 05:20:00,0.88715,0.88715,0.887,0.8871,343000001.0
2009-03-06 05:21:00,0.8871,0.8872,0.8868,0.88685,158000000.0
2009-03-06 05:22:00,0.8868,0.88745,0.8863,0.8867,301000000.0
2009-03-06 05:23:00,0.8867,0.8867,0.88625,0.88635,413600000.0
2009-03-06 05:24:00,0.88635,0.88635,0.88625,0.88625,348600000.0
2009-03-06 05:25:00,0.88625,0.8866,0.88625,0.8865,315200000.0
2009-03-06 05:26:00,0.8865,0.8869,0.8863,0.88665,366400001.0
2009-03-06 05:27:00,0.8867,0.88675,0.8865,0.8865,146600000.0
2009-03-06 05:28:00,0.8866,0.88665,0.88655,0.88665,116600000.0
2009-03-06 05:29:00,0.88665,0.8868,0.88665,0.88675,65400000.0
2009-03-06 05:30:00,0.8868,0.8868,0.8867,0.8867,65200000.0
2009-03-06 05:31:00,0.88675,0.8868,0.88655,0.88665,396000000.0
2009-03-06 05:32:00,0.8867,0.8868,0.88665,0.8868,156800000.0
2009-03-06 05:33:00,0.8868,0.88685,0.88675,0.8868,209400000.0
2009-03-06 05:34:00,0.88685,0.88685,0.88655,0.88655,327600000.0
2009-03-06 05:35:00,0.8866,0.8867,0.88655,0.8867,367400000.0
2009-03-06 05:36:00,0.8867,0.8867,0.88665,0.88665,205000000.0
2009-03-06 05:37:00,0.88665,0.88685,0.8866,0.88675,570000000.0
2009-03-06 05:38:00,0.8868,0.887,0.8868,0.887,79800000.0
2009-03-06 05:39:00,0.887,0.887,0.8868,0.88685,130600000.0
2009-03-06 05:40:00,0.8869,0.8871,0.88685,0.8869,243000000.0
2009-03-06 05:41:00,0.8869,0.8872,0.8869,0.887,146000000.0
2009-03-06 05:42:00,0.887,0.8872,0.88695,0.887,226200000.0
2009-03-06 05:43:00,0.8872,0.8872,0.88705,0.8871,170400000.0
2009-03-06 05:44:00,0.88715,0.8873,0.8868,0.8872,351800000.0
2009-03-06 05:45:00,0.8872,0.88725,0.8872,0.88725,363000003.0
2009-03-06 05:46:00,0.88725,0.88725,0.8872,0.88725,61400000.0
2009-03-06 05:47:00,0.88725,0.88725,0.88725,0.88725,9000000.0
2009-03-06 05:48:00,0.8872,0.88725,0.8872,0.8872,286400000.0
2009-03-06 05:49:00,0.8872,0.88725,0.8871,0.8871,246600000.0
2009-03-06 05:50:00,0.8871,0.8872,0.887,0.88715,509000000.0
2009-03-06 05:51:00,0.88715,0.8872,0.88715,0.88715,268800000.0
2009-03-06 05:52:00,0.88715,0.88725,0.8871,0.8871,278600000.0
2009-03-06 05:53:00,0.8871,0.88715,0.8871,0.88715,38200000.0
2009-03-06 05:54:00,0.887,0.88715,0.887,0.8871,124200001.0
2009-03-06 05:55:00,0.8871,0.88725,0.8871,0.8872,446599998.0
2009-03-06 05:56:00,0.8872,0.8872,0.8872,0.8872,132000000.0
2009-03-06 05:57:00,0.8872,0.8872,0.8871,0.8871,228000000.0
2009-03-06 05:58:00,0.8871,0.88715,0.8871,0.88715,339200000.0
2009-03-06 05:59:00,0.8872,0.8872,0.88715,0.8872,155400000.0
2009-03-06 06:00:00,0.8872,0.8872,0.88705,0.88715,510200004.0
2009-03-06 06:01:00,0.88715,0.8872,0.88715,0.88715,144800000.0
2009-03-06 06:02:00,0.8872,0.88725,0.8871,0.8872,352000000.0
2009-03-06 06:03:00,0.88725,0.88745,0.8872,0.8874,207400003.0
2009-03-06 06:04:00,0.8874,0.8874,0.88715,0.88725,519800000.0
2009-03-06 06:05:00,0.88725,0.88735,0.8872,0.88735,184600000.0
2009-03-06 06:06:00,0.88735,0.8875,0.8873,0.8873,189000000.0
2009-03-06 06:07:00,0.8873,0.88735,0.8873,0.88735,64600000.0
2009-03-06 06:08:00,0.88735,0.8875,0.88735,0.88735,129600000.0
2009-03-06 06:09:00,0.88735,0.88735,0.8872,0.8872,434400000.0
2009-03-06 06:10:00,0.88715,0.8873,0.88705,0.8872,342200000.0
2009-03-06 06:11:00,0.8872,0.8872,0.88705,0.88715,263400000.0
2009-03-06 06:12:00,0.88715,0.8874,0.8871,0.88715,285600000.0
2009-03-06 06:13:00,0.88715,0.88715,0.8871,0.8871,45200000.0
2009-03-06 06:14:00,0.8871,0.8871,0.8871,0.8871,176400000.0
2009-03-06 06:15:00,0.8871,0.88725,0.8871,0.8871,245000000.0
2009-03-06 06:16:00,0.8871,0.8872,0.8871,0.8872,69000000.0
2009-03-06 06:17:00,0.8872,0.8872,0.8872,0.8872,70200000.0
2009-03-06 06:18:00,0.8872,0.8872,0.8872,0.8872,182400000.0
2009-03-06 06:19:00,0.8872,0.8872,0.8871,0.8872,244400000.0
2009-03-06 06:20:00,0.8872,0.8872,0.8872,0.8872,171600000.0
2009-03-06 06:21:00,0.8872,0.8872,0.88715,0.8872,226000000.0
2009-03-06 06:22:00,0.8872,0.8872,0.8872,0.8872,132600000.0
2009-03-06 06:23:00,0.8872,0.8872,0.8871,0.8872,444200000.0
2009-03-06 06:24:00,0.88715,0.8873,0.88715,0.8872,244400000.0
2009-03-06 06:25:00,0.8872,0.8872,0.8872,0.8872,93000000.0
2009-03-06 06:26:00,0.8872,0.8872,0.8872,0.8872,132600000.0
2009-03-06 06:27:00,0.8872,0.8872,0.8871,0.8872,351800000.0
2009-03-06 06:28:00,0.8872,0.8872,0.8871,0.8872,252599998.0
2009-03-06 06:29:00,0.8872,0.8873,0.8872,0.8873,155000000.0
2009-03-06 06:30:00,0.8873,0.8873,0.8871,0.8871,165800000.0
2009-03-06 06:31:00,0.8871,0.88715,0.8869,0.88705,394799997.0
2009-03-06 06:32:00,0.887,0.8871,0.887,0.88705,806800020.0
2009-03-06 06:33:00,0.887,0.88705,0.887,0.88705,376400000.0
2009-03-06 06:34:00,0.88705,0.8871,0.88705,0.88705,198000000.0
2009-03-06 06:35:00,0.88705,0.8871,0.887,0.88705,414600003.0
2009-03-06 06:36:00,0.88705,0.88705,0.88705,0.88705,94600000.0
2009-03-06 06:37:00,0.88705,0.88705,0.887,0.887,303000009.0
2009-03-06 06:38:00,0.887,0.8871,0.887,0.8871,67800000.0
2009-03-06 06:39:00,0.8871,0.8871,0.88705,0.8871,340800000.0
2009-03-06 06:40:00,0.8871,0.8871,0.8871,0.8871,66000000.0
2009-03-06 06:41:00,0.8871,0.8872,0.8871,0.8871,169000000.0
2009-03-06 06:42:00,0.8871,0.88715,0.88705,0.8871,258400000.0
2009-03-06 06:43:00,0.8871,0.8872,0.8871,0.8871,132400000.0
2009-03-06 06:44:00,0.8871,0.88715,0.8871,0.8871,232200000.0
2009-03-06 06:45:00,0.88715,0.88715,0.8871,0.8871,344200000.0
2009-03-06 06:46:00,0.88715,0.8872,0.8871,0.8871,536400000.0
2009-03-06 06:47:00,0.88715,0.8872,0.8871,0.8871,58800000.0
2009-03-06 06:48:00,0.8871,0.8871,0.8871,0.8871,93600000.0
2009-03-06 06:49:00,0.8871,0.8871,0.887,0.887,84400000.0
2009-03-06 06:50:00,0.887,0.8871,0.887,0.8871,53200000.0
2009-03-06 06:51:00,0.88705,0.8871,0.887,0.8871,251999993.0
2009-03-06 06:52:00,0.8871,0.8871,0.88705,0.8871,112200002.0
2009-03-06 06:53:00,0.8871,0.8871,0.88705,0.8871,120600001.0
2009-03-06 06:54:00,0.8871,0.8871,0.88705,0.88705,81600002.0
2009-03-06 06:55:00,0.88705,0.8871,0.88705,0.8871,70800001.0
2009-03-06 06:56:00,0.8871,0.8871,0.88705,0.88705,103200002.0
2009-03-06 06:57:00,0.88705,0.8871,0.88695,0.887,41400000.0
2009-03-06 06:58:00,0.887,0.887,0.88695,0.887,74600000.0
2009-03-06 06:59:00,0.88695,0.887,0.88695,0.887,69200000.0
2009-03-06 07:00:00,0.887,0.88705,0.8869,0.88705,252200003.0
2009-03-06 07:01:00,0.8871,0.8871,0.88705,0.8871,90800000.0
2009-03-06 07:02:00,0.88705,0.88705,0.8869,0.887,302799998.0
2009-03-06 07:03:00,0.88695,0.88695,0.88695,0.88695,24000000.0
2009-03-06 07:04:00,0.88695,0.8871,0.88695,0.88705,254600000.0
2009-03-06 07:05:00,0.88705,0.88705,0.887,0.887,32600000.0
2009-03-06 07:06:00,0.887,0.887,0.887,0.887,9600000.0
2009-03-06 07:07:00,0.887,0.887,0.8869,0.88695,539400004.0
2009-03-06 07:08:00,0.88695,0.887,0.8869,0.887,452799997.0
2009-03-06 07:09:00,0.887,0.88705,0.8869,0.88705,182000004.0
2009-03-06 07:10:00,0.88705,0.8871,0.88705,0.88705,91200000.0
2009-03-06 07:11:00,0.88705,0.88705,0.887,0.887,81600000.0
2009-03-06 07:12:00,0.887,0.88705,0.887,0.887,129600000.0
2009-03-06 07:13:00,0.887,0.88705,0.88695,0.88695,99400000.0
2009-03-06 07:14:00,0.887,0.887,0.887,0.887,75600000.0
2009-03-06 07:15:00,0.887,0.887,0.887,0.887,85200000.0
2009-03-06 07:16:00,0.887,0.887,0.887,0.887,96600000.0
2009-03-06 07:17:00,0.887,0.88705,0.887,0.88705,65600000.0
2009-03-06 07:18:00,0.887,0.887,0.887,0.887,93000000.0
2009-03-06 07:19:00,0.887,0.887,0.887,0.887,42600000.0
2009-03-06 07:20:00,0.88705,0.88715,0.88705,0.88715,48000000.0
2009-03-06 07:21:00,0.8872,0.8872,0.8871,0.8871,22800000.0
2009-03-06 07:22:00,0.88715,0.88715,0.88705,0.88705,42800000.0
2009-03-06 07:23:00,0.8871,0.8871,0.887,0.887,429800000.0
2009-03-06 07:24:00,0.887,0.8873,0.887,0.8873,72600000.0
2009-03-06 07:25:00,0.88725,0.88735,0.88725,0.8873,63400000.0
2009-03-06 07:26:00,0.8872,0.88725,0.8872,0.88725,48000000.0
2009-03-06 07:27:00,0.8872,0.88725,0.88705,0.88725,154200000.0
2009-03-06 07:28:00,0.88725,0.88745,0.88725,0.8873,142800000.0
2009-03-06 07:29:00,0.8873,0.88735,0.88695,0.88705,142200000.0
2009-03-06 07:30:00,0.88705,0.88725,0.88705,0.88725,161400000.0
2009-03-06 07:31:00,0.88725,0.88725,0.887,0.88705,252000000.0
2009-03-06 07:32:00,0.88705,0.8872,0.88705,0.8871,279400001.0
2009-03-06 07:33:00,0.8871,0.8871,0.88705,0.88705,144800000.0
2009-03-06 07:34:00,0.88705,0.88735,0.887,0.8872,262800000.0
2009-03-06 07:35:00,0.8872,0.88725,0.887,0.88705,122600000.0
2009-03-06 07:36:00,0.88705,0.8871,0.88705,0.88705,109000000.0
2009-03-06 07:37:00,0.8872,0.88735,0.887,0.88725,151800000.0
2009-03-06 07:38:00,0.88735,0.88735,0.887,0.887,211600000.0
2009-03-06 07:39:00,0.887,0.88715,0.88695,0.88705,436600000.0
2009-03-06 07:40:00,0.88705,0.88715,0.887,0.887,120200000.0
2009-03-06 07:41:00,0.887,0.8871,0.887,0.88705,64000000.0
2009-03-06 07:42:00,0.8871,0.8871,0.8871,0.8871,9600000.0
2009-03-06 07:43:00,0.88705,0.88725,0.88705,0.88725,159400000.0
2009-03-06 07:44:00,0.88725,0.88745,0.88725,0.88735,132800000.0
2009-03-06 07:45:00,0.8873,0.8875,0.88725,0.8873,213200000.0
2009-03-06 07:46:00,0.8873,0.8873,0.88725,0.8873,93200000.0
2009-03-06 07:47:00,0.8873,0.8873,0.88725,0.88725,130400000.0
2009-03-06 07:48:00,0.88725,0.8873,0.88705,0.8873,216000000.0
2009-03-06 07:49:00,0.8873,0.88755,0.88725,0.8875,150200000.0
2009-03-06 07:50:00,0.8875,0.8875,0.8875,0.8875,34400000.0
2009-03-06 07:51:00,0.88745,0.88755,0.8873,0.88735,281000000.0
2009-03-06 07:52:00,0.8873,0.88755,0.8872,0.88745,240400000.0
2009-03-06 07:53:00,0.88735,0.8878,0.8873,0.8877,307600000.0
2009-03-06 07:54:00,0.8877,0.88795,0.88735,0.8876,429400000.0
2009-03-06 07:55:00,0.8876,0.88775,0.88745,0.88765,274800000.0
2009-03-06 07:56:00,0.8876,0.88795,0.88755,0.8876,234600000.0
2009-03-06 07:57:00,0.8876,0.8877,0.88705,0.8873,348000000.0
2009-03-06 07:58:00,0.8873,0.88755,0.88725,0.8873,530199999.0
2009-03-06 07:59:00,0.8873,0.88765,0.8873,0.88755,179600000.0
2009-03-06 08:00:00,0.8875,0.8879,0.8873,0.8878,411199999.0
2009-03-06 08:01:00,0.8878,0.88795,0.88765,0.8878,286600000.0
2009-03-06 08:02:00,0.88775,0.88795,0.8877,0.88785,284800000.0
2009-03-06 08:03:00,0.8878,0.88795,0.8877,0.88775,462800000.0
2009-03-06 08:04:00,0.88775,0.8882,0.88775,0.88795,453700000.0
2009-03-06 08:05:00,0.8879,0.88815,0.8878,0.888,366200000.0
2009-03-06 08:06:00,0.888,0.88805,0.88785,0.8879,235600000.0
2009-03-06 08:07:00,0.8879,0.88805,0.8879,0.88795,201000000.0
2009-03-06 08:08:00,0.88795,0.88805,0.88795,0.888,196600000.0
2009-03-06 08:09:00,0.888,0.88815,0.8878,0.8878,269400000.0
2009-03-06 08:10:00,0.88785,0.8884,0.8878,0.88815,399600000.0
2009-03-06 08:11:00,0.8882,0.8883,0.8881,0.8882,199800000.0
2009-03-06 08:12:00,0.8882,0.8883,0.88815,0.88825,241400000.0
2009-03-06 08:13:00,0.8883,0.8883,0.8881,0.88825,159600000.0
2009-03-06 08:14:00,0.8883,0.8883,0.88805,0.88815,121600000.0
2009-03-06 08:15:00,0.8881,0.8884,0.8881,0.8883,211200000.0
2009-03-06 08:16:00,0.8883,0.88855,0.8883,0.88855,196800000.0
2009-03-06 08:17:00,0.88855,0.8887,0.88825,0.8885,294400000.0
2009-03-06 08:18:00,0.8885,0.8886,0.88845,0.8885,207800000.0
2009-03-06 08:19:00,0.88845,0.8885,0.88845,0.8885,100400000.0
2009-03-06 08:20:00,0.8885,0.88865,0.88845,0.88855,282200000.0
2009-03-06 08:21:00,0.8886,0.88875,0.88855,0.8886,154400000.0
2009-03-06 08:22:00,0.88855,0.88865,0.8885,0.88865,176600000.0
2009-03-06 08:23:00,0.88865,0.88875,0.8886,0.88865,259800000.0
2009-03-06 08:24:00,0.8887,0.8887,0.8884,0.8884,284800000.0
2009-03-06 08:25:00,0.8885,0.88875,0.8885,0.88855,241800000.0
2009-03-06 08:26:00,0.88855,0.8891,0.88855,0.88865,156200000.0
2009-03-06 08:27:00,0.88865,0.8888,0.8883,0.8886,377600000.0
2009-03-06 08:28:00,0.8886,0.88875,0.88845,0.88875,204600000.0
2009-03-06 08:29:00,0.88875,0.8888,0.88785,0.8882,255200000.0
2009-03-06 08:30:00,0.8882,0.8891,0.8882,0.8891,637600000.0
2009-03-06 08:31:00,0.8891,0.8895,0.8889,0.88935,595400000.0
2009-03-06 08:32:00,0.88935,0.88945,0.88885,0.8891,443800000.0
2009-03-06 08:33:00,0.8891,0.8894,0.8884,0.88925,436600000.0
2009-03-06 08:34:00,0.88925,0.89015,0.88905,0.8892,522400000.0
2009-03-06 08:35:00,0.88925,0.88925,0.88885,0.88895,411800000.0
2009-03-06 08:36:00,0.88895,0.889,0.88875,0.8888,516000006.0
2009-03-06 08:37:00,0.88875,0.88915,0.8887,0.889,289200000.0
2009-03-06 08:38:00,0.88895,0.88915,0.88895,0.8891,225799998.0
2009-03-06 08:39:00,0.88915,0.8894,0.889,0.88905,388400000.0
2009-03-06 08:40:00,0.88905,0.8892,0.889,0.88905,254200000.0
2009-03-06 08:41:00,0.88905,0.8894,0.889,0.8893,363400000.0
2009-03-06 08:42:00,0.8893,0.8896,0.8892,0.8895,268800000.0
2009-03-06 08:43:00,0.8895,0.88965,0.8889,0.889,162000000.0
2009-03-06 08:44:00,0.88905,0.88935,0.88905,0.88935,211600000.0
2009-03-06 08:45:00,0.8893,0.8894,0.889,0.889,208600000.0
2009-03-06 08:46:00,0.889,0.88935,0.889,0.88915,425800000.0
2009-03-06 08:47:00,0.8891,0.8891,0.889,0.88905,284400000.0
2009-03-06 08:48:00,0.88905,0.88925,0.8889,0.889,539000000.0
2009-03-06 08:49:00,0.88905,0.8892,0.88885,0.8889,540800000.0
2009-03-06 08:50:00,0.8889,0.8891,0.8889,0.8891,241600000.0
2009-03-06 08:51:00,0.88905,0.8894,0.889,0.8893,300600000.0
2009-03-06 08:52:00,0.8893,0.8893,0.8889,0.8889,394400000.0
2009-03-06 08:53:00,0.8889,0.88905,0.88795,0.88895,509200000.0
2009-03-06 08:54:00,0.889,0.88905,0.88785,0.8879,577600000.0
2009-03-06 08:55:00,0.8879,0.888,0.88685,0.8872,581800000.0
2009-03-06 08:56:00,0.8873,0.88745,0.8869,0.8869,625399998.0
2009-03-06 08:57:00,0.8869,0.8871,0.8869,0.8871,1334599963.0
2009-03-06 08:58:00,0.8871,0.8872,0.8869,0.887,400600002.0
2009-03-06 08:59:00,0.887,0.8875,0.887,0.8874,646200000.0
2009-03-06 09:00:00,0.8874,0.88885,0.8873,0.8884,578100000.0
2009-03-06 09:01:00,0.8885,0.88895,0.8884,0.8886,721400001.0
2009-03-06 09:02:00,0.8887,0.89055,0.8887,0.89005,847800000.0
2009-03-06 09:03:00,0.89005,0.89005,0.889,0.88905,677600001.0
2009-03-06 09:04:00,0.88905,0.88955,0.8888,0.8895,484400000.0
2009-03-06 09:05:00,0.8895,0.88965,0.88885,0.8894,463800000.0
2009-03-06 09:06:00,0.8893,0.89055,0.8892,0.89045,662400001.0
2009-03-06 09:07:00,0.89055,0.89055,0.89,0.89,499600000.0
2009-03-06 09:08:00,0.89,0.8901,0.8896,0.8896,738600001.0
2009-03-06 09:09:00,0.88965,0.88965,0.8892,0.8892,478999997.0
2009-03-06 09:10:00,0.88925,0.8893,0.88895,0.8892,488000000.0
2009-03-06 09:11:00,0.8892,0.88935,0.8891,0.88915,522999999.0
2009-03-06 09:12:00,0.88915,0.8894,0.88915,0.88915,546600002.0
2009-03-06 09:13:00,0.88915,0.88955,0.88905,0.8894,670599998.0
2009-03-06 09:14:00,0.8894,0.8895,0.88905,0.88935,664000001.0
2009-03-06 09:15:00,0.88935,0.88935,0.88895,0.889,566200000.0
2009-03-06 09:16:00,0.889,0.88945,0.88895,0.88935,504000000.0
2009-03-06 09:17:00,0.88925,0.88935,0.8888,0.889,555600000.0
2009-03-06 09:18:00,0.889,0.88995,0.889,0.88995,648800000.0
2009-03-06 09:19:00,0.88995,0.89035,0.8898,0.89025,798400000.0
2009-03-06 09:20:00,0.89025,0.8903,0.88985,0.88995,381499999.0
2009-03-06 09:21:00,0.88995,0.89,0.8895,0.8896,659000000.0
2009-03-06 09:22:00,0.8896,0.88965,0.88935,0.88945,415200002.0
2009-03-06 09:23:00,0.8895,0.8899,0.8892,0.88985,826599999.0
2009-03-06 09:24:00,0.88985,0.89025,0.8898,0.8901,346600000.0
2009-03-06 09:25:00,0.8902,0.8906,0.89015,0.8905,557799999.0
2009-03-06 09:26:00,0.8905,0.8912,0.89045,0.89115,962799997.0
2009-03-06 09:27:00,0.89115,0.89125,0.89095,0.89095,569000000.0
2009-03-06 09:28:00,0.89095,0.89095,0.8907,0.8908,635600001.0
2009-03-06 09:29:00,0.8908,0.89095,0.8908,0.89095,347400002.0
2009-03-06 09:30:00,0.89095,0.8912,0.89095,0.8911,187400000.0
2009-03-06 09:31:00,0.8911,0.8911,0.8901,0.8901,588000000.0
2009-03-06 09:32:00,0.8901,0.8901,0.8896,0.8901,504100001.0
2009-03-06 09:33:00,0.89,0.8904,0.8898,0.89025,589800000.0
2009-03-06 09:34:00,0.89015,0.89015,0.8896,0.8896,371400002.0
2009-03-06 09:35:00,0.8896,0.88965,0.8896,0.88965,91600000.0
2009-03-06 09:36:00,0.88965,0.8898,0.88955,0.8896,451800000.0
2009-03-06 09:37:00,0.88965,0.8902,0.88965,0.8902,435999999.0
2009-03-06 09:38:00,0.8902,0.89075,0.8902,0.89045,320199998.0
2009-03-06 09:39:00,0.89045,0.8906,0.88995,0.8902,577400002.0
2009-03-06 09:40:00,0.8902,0.89065,0.89015,0.8906,656000000.0
2009-03-06 09:41:00,0.8906,0.89075,0.89045,0.89055,605600000.0
2009-03-06 09:42:00,0.8905,0.89055,0.8902,0.8902,364800000.0
2009-03-06 09:43:00,0.8902,0.8906,0.89005,0.8903,679000002.0
2009-03-06 09:44:00,0.8903,0.8904,0.89,0.8904,763000007.0
2009-03-06 09:45:00,0.8905,0.89055,0.89005,0.8904,727400003.0
2009-03-06 09:46:00,0.8904,0.8905,0.8899,0.8903,821199998.0
2009-03-06 09:47:00,0.8903,0.8903,0.89005,0.8902,476000001.0
2009-03-06 09:48:00,0.8902,0.89035,0.89015,0.8902,295200000.0
2009-03-06 09:49:00,0.8902,0.8902,0.8899,0.88995,297000000.0
2009-03-06 09:50:00,0.88995,0.89035,0.8899,0.8902,520600001.0
2009-03-06 09:51:00,0.8902,0.89025,0.8899,0.8901,546800000.0
2009-03-06 09:52:00,0.8901,0.8904,0.89005,0.8903,456199999.0
2009-03-06 09:53:00,0.8903,0.8903,0.89015,0.8902,689800007.0
2009-03-06 09:54:00,0.89015,0.8905,0.89015,0.8903,534400001.0
2009-03-06 09:55:00,0.8903,0.89035,0.89015,0.89035,375399999.0
2009-03-06 09:56:00,0.89025,0.89045,0.8902,0.89025,660399997.0
2009-03-06 09:57:00,0.89025,0.89025,0.89005,0.89015,772600009.0
2009-03-06 09:58:00,0.89015,0.8907,0.89015,0.8906,623600000.0
2009-03-06 09:59:00,0.89055,0.8908,0.8905,0.89065,742200001.0
2009-03-06 10:00:00,0.89065,0.89075,0.88995,0.88995,644799998.0
2009-03-06 10:01:00,0.8899,0.88995,0.8892,0.8892,768100002.0
2009-03-06 10:02:00,0.8892,0.88935,0.889,0.8892,726600001.0
2009-03-06 10:03:00,0.8892,0.88935,0.8891,0.88935,447600003.0
2009-03-06 10:04:00,0.8893,0.8893,0.8889,0.8889,396600001.0
2009-03-06 10:05:00,0.8889,0.8892,0.88885,0.88905,712000002.0
2009-03-06 10:06:00,0.88905,0.8894,0.88895,0.8894,690200004.0
2009-03-06 10:07:00,0.8894,0.8894,0.889,0.8891,487000001.0
2009-03-06 10:08:00,0.8891,0.88965,0.8891,0.88945,1150199997.0
2009-03-06 10:09:00,0.8894,0.8894,0.88915,0.88935,701400004.0
2009-03-06 10:10:00,0.88935,0.88945,0.88925,0.8893,709600001.0
2009-03-06 10:11:00,0.88925,0.88945,0.88895,0.88945,777000001.0
2009-03-06 10:12:00,0.88935,0.8897,0.88915,0.8897,646200000.0
2009-03-06 10:13:00,0.8897,0.89,0.88955,0.88965,776999999.0
2009-03-06 10:14:00,0.8897,0.8898,0.8893,0.8895,588799999.0
2009-03-06 10:15:00,0.8895,0.88955,0.8892,0.88925,517200000.0
2009-03-06 10:16:00,0.88925,0.88935,0.8891,0.8892,511600001.0
2009-03-06 10:17:00,0.88925,0.8895,0.8892,0.8895,387000000.0
2009-03-06 10:18:00,0.88955,0.88985,0.88955,0.8898,526600000.0
2009-03-06 10:19:00,0.8898,0.8898,0.8896,0.8897,443200000.0
2009-03-06 10:20:00,0.8897,0.88975,0.8891,0.8891,783799999.0
2009-03-06 10:21:00,0.8891,0.8894,0.8891,0.88925,798399998.0
2009-03-06 10:22:00,0.8892,0.88955,0.8892,0.88955,634200000.0
2009-03-06 10:23:00,0.88955,0.88955,0.88945,0.88945,568400000.0
2009-03-06 10:24:00,0.88945,0.88945,0.8892,0.8892,1129000008.0
2009-03-06 10:25:00,0.8892,0.88965,0.88915,0.8896,861199994.0
2009-03-06 10:26:00,0.8896,0.89005,0.8896,0.89005,703000001.0
2009-03-06 10:27:00,0.89005,0.8901,0.88965,0.88975,901200002.0
2009-03-06 10:28:00,0.8897,0.8898,0.8893,0.8895,1062599998.0
2009-03-06 10:29:00,0.8895,0.88965,0.88935,0.88965,942399996.0
2009-03-06 10:30:00,0.88965,0.8899,0.8894,0.8896,1005000004.0
2009-03-06 10:31:00,0.88955,0.8899,0.88955,0.88975,671000000.0
2009-03-06 10:32:00,0.88975,0.88995,0.88975,0.88995,407399998.0
2009-03-06 10:33:00,0.88995,0.8902,0.88985,0.88985,1419799992.0
2009-03-06 10:34:00,0.8899,0.8902,0.88965,0.89015,784700001.0
2009-03-06 10:35:00,0.8901,0.89025,0.89,0.8902,548400000.0
2009-03-06 10:36:00,0.8902,0.8902,0.89,0.89015,703400001.0
2009-03-06 10:37:00,0.89015,0.8904,0.89005,0.8903,542000000.0
2009-03-06 10:38:00,0.8903,0.8905,0.89025,0.8904,1119400009.0
2009-03-06 10:39:00,0.8905,0.89075,0.89045,0.89075,1055600001.0
2009-03-06 10:40:00,0.89065,0.8908,0.89065,0.8907,511200000.0
2009-03-06 10:41:00,0.8907,0.89085,0.8907,0.8907,863400001.0
2009-03-06 10:42:00,0.8907,0.89145,0.8907,0.8914,708200000.0
2009-03-06 10:43:00,0.89135,0.89185,0.89135,0.89165,1130599990.0
2009-03-06 10:44:00,0.8916,0.89165,0.89145,0.8915,351000000.0
2009-03-06 10:45:00,0.8915,0.89155,0.8913,0.89145,634400000.0
2009-03-06 10:46:00,0.8914,0.8918,0.8914,0.8915,775799997.0
2009-03-06 10:47:00,0.8915,0.89165,0.8912,0.89125,815800003.0
2009-03-06 10:48:00,0.89125,0.89135,0.891,0.8913,622800001.0
2009-03-06 10:49:00,0.8913,0.8923,0.8912,0.8923,928600001.0
2009-03-06 10:50:00,0.8924,0.89295,0.8924,0.8926,1042799999.0
2009-03-06 10:51:00,0.8926,0.8927,0.89235,0.89245,652199999.0
2009-03-06 10:52:00,0.89235,0.8932,0.89235,0.89315,997400001.0
2009-03-06 10:53:00,0.8932,0.8932,0.89295,0.893,854799997.0
2009-03-06 10:54:00,0.893,0.893,0.89255,0.8929,1040299995.0
2009-03-06 10:55:00,0.8929,0.8929,0.8923,0.8923,757599999.0
2009-03-06 10:56:00,0.8923,0.89235,0.89225,0.8923,188000000.0
2009-03-06 10:57:00,0.8923,0.89245,0.8912,0.89135,732700001.0
2009-03-06 10:58:00,0.8914,0.89195,0.89125,0.89195,1089599998.0
2009-03-06 10:59:00,0.89185,0.89205,0.8917,0.89175,611000000.0
2009-03-06 11:00:00,0.89185,0.89215,0.8917,0.8919,660800000.0
2009-03-06 11:01:00,0.89185,0.89185,0.89155,0.89155,519400000.0
2009-03-06 11:02:00,0.89155,0.89155,0.8912,0.8913,955200000.0
2009-03-06 11:03:00,0.8913,0.8915,0.89125,0.89145,843800000.0
2009-03-06 11:04:00,0.89145,0.8917,0.89135,0.89135,885800006.0
2009-03-06 11:05:00,0.8913,0.89155,0.89125,0.89155,482800000.0
2009-03-06 11:06:00,0.8915,0.89185,0.8915,0.8918,421800001.0
2009-03-06 11:07:00,0.8918,0.8918,0.89155,0.89155,496400000.0
2009-03-06 11:08:00,0.89155,0.8917,0.8915,0.8915,304800001.0
2009-03-06 11:09:00,0.8915,0.8915,0.8912,0.8912,689599999.0
2009-03-06 11:10:00,0.8912,0.8914,0.8912,0.8913,820600009.0
2009-03-06 11:11:00,0.8913,0.89135,0.89105,0.89125,471400000.0
2009-03-06 11:12:00,0.89125,0.89155,0.8912,0.8913,703200000.0
2009-03-06 11:13:00,0.8913,0.8913,0.8911,0.89115,488000002.0
2009-03-06 11:14:00,0.8912,0.8916,0.8912,0.8916,569200001.0
2009-03-06 11:15:00,0.8916,0.8917,0.8913,0.8914,450900000.0
2009-03-06 11:16:00,0.8914,0.8921,0.8913,0.8917,751400000.0
2009-03-06 11:17:00,0.89175,0.89185,0.8916,0.8917,599000000.0
2009-03-06 11:18:00,0.8917,0.89175,0.8915,0.89165,430399999.0
2009-03-06 11:19:00,0.89165,0.89175,0.89155,0.89165,407400000.0
2009-03-06 11:20:00,0.8916,0.89185,0.89155,0.89155,849800000.0
2009-03-06 11:21:00,0.8916,0.8917,0.8912,0.8912,707599999.0
2009-03-06 11:22:00,0.89125,0.89135,0.8911,0.89115,809000008.0
2009-03-06 11:23:00,0.89115,0.89185,0.89115,0.8916,546600005.0
2009-03-06 11:24:00,0.89165,0.89185,0.89155,0.8918,637800002.0
2009-03-06 11:25:00,0.8918,0.8919,0.8916,0.8916,666800001.0
2009-03-06 11:26:00,0.89165,0.89165,0.89115,0.8912,574400002.0
2009-03-06 11:27:00,0.8912,0.89135,0.8911,0.89115,556000000.0
2009-03-06 11:28:00,0.89115,0.8914,0.8911,0.89125,739999999.0
2009-03-06 11:29:00,0.8912,0.89135,0.8912,0.89125,602400000.0
2009-03-06 11:30:00,0.8913,0.8916,0.89105,0.89135,798399997.0
2009-03-06 11:31:00,0.8914,0.89165,0.8911,0.89165,950600001.0
2009-03-06 11:32:00,0.89165,0.892,0.89155,0.892,918800002.0
2009-03-06 11:33:00,0.89205,0.89275,0.89205,0.89265,884600002.0
2009-03-06 11:34:00,0.8926,0.89265,0.89235,0.89235,722600001.0
2009-03-06 11:35:00,0.89235,0.89245,0.8918,0.892,1020400009.0
2009-03-06 11:36:00,0.892,0.8922,0.89185,0.8921,665600003.0
2009-03-06 11:37:00,0.8921,0.89215,0.892,0.89205,1111800000.0
2009-03-06 11:38:00,0.89205,0.8921,0.8916,0.89165,962799997.0
2009-03-06 11:39:00,0.89165,0.8917,0.8915,0.89155,854600006.0
2009-03-06 11:40:00,0.8916,0.89165,0.89155,0.8916,911600007.0
2009-03-06 11:41:00,0.8916,0.89165,0.89155,0.8916,518400001.0
2009-03-06 11:42:00,0.89155,0.8916,0.8915,0.8915,428000001.0
2009-03-06 11:43:00,0.89155,0.8918,0.8915,0.8915,719400001.0
2009-03-06 11:44:00,0.8915,0.89205,0.8915,0.89185,667999999.0
2009-03-06 11:45:00,0.89185,0.89195,0.8917,0.8917,842000002.0
2009-03-06 11:46:00,0.8917,0.8918,0.89155,0.8916,948400004.0
2009-03-06 11:47:00,0.8916,0.89175,0.89155,0.8916,454399999.0
2009-03-06 11:48:00,0.8916,0.8917,0.8916,0.89165,851000001.0
2009-03-06 11:49:00,0.89165,0.89165,0.89155,0.8916,454999995.0
2009-03-06 11:50:00,0.8916,0.89175,0.89155,0.8917,609000003.0
2009-03-06 11:51:00,0.8917,0.89185,0.8915,0.8915,564600000.0
2009-03-06 11:52:00,0.8915,0.89155,0.8915,0.89155,196400000.0
2009-03-06 11:53:00,0.89165,0.89175,0.89155,0.89165,726399999.0
2009-03-06 11:54:00,0.89165,0.89175,0.89145,0.89145,418400000.0
2009-03-06 11:55:00,0.89145,0.89155,0.89145,0.89155,483600000.0
2009-03-06 11:56:00,0.89155,0.89155,0.8915,0.89155,364600000.0
2009-03-06 11:57:00,0.89155,0.89175,0.89155,0.8917,487599999.0
2009-03-06 11:58:00,0.8917,0.8921,0.89165,0.8917,561999999.0
2009-03-06 11:59:00,0.8917,0.89225,0.8916,0.89225,849800002.0
2009-03-06 12:00:00,0.8922,0.89225,0.89185,0.89185,576400000.0
2009-03-06 12:01:00,0.89185,0.8919,0.89165,0.8917,553600000.0
2009-03-06 12:02:00,0.89175,0.89185,0.8914,0.8915,291800000.0
2009-03-06 12:03:00,0.8915,0.89175,0.8915,0.8915,212800000.0
2009-03-06 12:04:00,0.8915,0.8918,0.8913,0.8918,555200005.0
2009-03-06 12:05:00,0.89175,0.89185,0.89155,0.8917,823800000.0
2009-03-06 12:06:00,0.89175,0.8918,0.8914,0.8915,658800000.0
2009-03-06 12:07:00,0.8915,0.8916,0.8915,0.8916,226000001.0
2009-03-06 12:08:00,0.8916,0.8916,0.8913,0.8913,351800001.0
2009-03-06 12:09:00,0.8913,0.8913,0.89095,0.89095,547400001.0
2009-03-06 12:10:00,0.89095,0.891,0.8909,0.89095,416800000.0
2009-03-06 12:11:00,0.89095,0.8911,0.89095,0.891,581800000.0
2009-03-06 12:12:00,0.891,0.891,0.89085,0.89085,535600001.0
2009-03-06 12:13:00,0.89095,0.8914,0.8908,0.8913,870199997.0
2009-03-06 12:14:00,0.8913,0.8913,0.8907,0.89075,1026600003.0
2009-03-06 12:15:00,0.89075,0.89085,0.89065,0.8907,1081000005.0
2009-03-06 12:16:00,0.8907,0.89095,0.89065,0.89095,530600000.0
2009-03-06 12:17:00,0.89095,0.89095,0.89075,0.89085,531400001.0
2009-03-06 12:18:00,0.8909,0.89125,0.89085,0.89105,747200000.0
2009-03-06 12:19:00,0.8911,0.89135,0.89095,0.891,673400000.0
2009-03-06 12:20:00,0.891,0.891,0.89065,0.8907,670400002.0
2009-03-06 12:21:00,0.8907,0.89095,0.8907,0.8907,581400000.0
2009-03-06 12:22:00,0.8907,0.8908,0.8905,0.89055,963799999.0
2009-03-06 12:23:00,0.89055,0.89105,0.89055,0.89085,749400000.0
2009-03-06 12:24:00,0.89085,0.8912,0.89085,0.891,1171400004.0
2009-03-06 12:25:00,0.891,0.89105,0.8908,0.8908,697799999.0
2009-03-06 12:26:00,0.89075,0.89085,0.89065,0.8907,678799999.0
2009-03-06 12:27:00,0.8907,0.89075,0.89065,0.8907,686400000.0
2009-03-06 12:28:00,0.8907,0.8911,0.8907,0.8911,646799997.0
2009-03-06 12:29:00,0.8911,0.8916,0.8909,0.89115,987400003.0
2009-03-06 12:30:00,0.89115,0.89125,0.891,0.891,686200000.0
2009-03-06 12:31:00,0.89095,0.891,0.8908,0.891,384800000.0
2009-03-06 12:32:00,0.891,0.89135,0.891,0.8911,515800001.0
2009-03-06 12:33:00,0.8911,0.89125,0.891,0.891,260600000.0
2009-03-06 12:34:00,0.891,0.89115,0.89095,0.89105,405400002.0
2009-03-06 12:35:00,0.89105,0.8911,0.89095,0.891,415400000.0
2009-03-06 12:36:00,0.891,0.8911,0.89075,0.89075,617999999.0
2009-03-06 12:37:00,0.8908,0.8909,0.8908,0.8908,498599998.0
2009-03-06 12:38:00,0.8908,0.89115,0.8908,0.89105,435200001.0
2009-03-06 12:39:00,0.89105,0.8911,0.8908,0.8909,742200003.0
2009-03-06 12:40:00,0.89085,0.8912,0.89085,0.8911,732199997.0
2009-03-06 12:41:00,0.8911,0.8916,0.89105,0.8916,634999995.0
2009-03-06 12:42:00,0.8916,0.8919,0.89145,0.8916,668000001.0
2009-03-06 12:43:00,0.89155,0.89175,0.8915,0.8917,573000004.0
2009-03-06 12:44:00,0.8917,0.89205,0.89165,0.8919,718200003.0
2009-03-06 12:45:00,0.8919,0.8919,0.8911,0.8914,1120600005.0
2009-03-06 12:46:00,0.89135,0.89145,0.89135,0.8914,763999998.0
2009-03-06 12:47:00,0.8914,0.89175,0.8914,0.8917,819199999.0
2009-03-06 12:48:00,0.8917,0.89185,0.8915,0.8916,1096000010.0
2009-03-06 12:49:00,0.8916,0.8916,0.8909,0.891,734800002.0
2009-03-06 12:50:00,0.891,0.8911,0.8909,0.891,599799997.0
2009-03-06 12:51:00,0.891,0.89105,0.8909,0.8909,753800001.0
2009-03-06 12:52:00,0.8909,0.891,0.8909,0.891,554000003.0
2009-03-06 12:53:00,0.891,0.8912,0.891,0.891,644999999.0
2009-03-06 12:54:00,0.89105,0.89105,0.891,0.89105,542000002.0
2009-03-06 12:55:00,0.89105,0.89105,0.891,0.89105,467800004.0
2009-03-06 12:56:00,0.89105,0.8912,0.89105,0.89115,1019600005.0
2009-03-06 12:57:00,0.89115,0.8912,0.891,0.8911,1453600008.0
2009-03-06 12:58:00,0.8911,0.8912,0.89105,0.89115,572400004.0
2009-03-06 12:59:00,0.89115,0.89125,0.89105,0.89125,637000003.0
2009-03-06 13:00:00,0.8912,0.8912,0.8911,0.8911,435200001.0
2009-03-06 13:01:00,0.8911,0.89125,0.8911,0.8912,282000002.0
2009-03-06 13:02:00,0.8912,0.8912,0.891,0.89105,321199999.0
2009-03-06 13:03:00,0.89105,0.89105,0.8908,0.8908,487199999.0
2009-03-06 13:04:00,0.89085,0.89095,0.8908,0.8908,419800002.0
2009-03-06 13:05:00,0.8908,0.8909,0.8907,0.89075,227400000.0
2009-03-06 13:06:00,0.89075,0.89075,0.8904,0.8906,671799998.0
2009-03-06 13:07:00,0.8906,0.8906,0.89045,0.8905,434600000.0
2009-03-06 13:08:00,0.8905,0.89055,0.89045,0.8905,297600001.0
2009-03-06 13:09:00,0.8905,0.8905,0.88975,0.88975,776299995.0
2009-03-06 13:10:00,0.88975,0.89,0.8897,0.88985,437199999.0
2009-03-06 13:11:00,0.88985,0.8901,0.8898,0.8901,537600002.0
2009-03-06 13:12:00,0.89015,0.89045,0.8901,0.8904,419400000.0
2009-03-06 13:13:00,0.8904,0.8908,0.8904,0.8906,674400000.0
2009-03-06 13:14:00,0.8906,0.8906,0.89035,0.8904,755800000.0
2009-03-06 13:15:00,0.8904,0.8905,0.89035,0.8904,603599999.0
2009-03-06 13:16:00,0.8904,0.89045,0.8903,0.8903,243400000.0
2009-03-06 13:17:00,0.8903,0.89045,0.89025,0.89025,379599999.0
2009-03-06 13:18:00,0.89025,0.8903,0.8902,0.89025,244200000.0
2009-03-06 13:19:00,0.89025,0.89035,0.8901,0.8901,346000000.0
2009-03-06 13:20:00,0.8901,0.89015,0.89,0.8901,354200000.0
2009-03-06 13:21:00,0.8901,0.8902,0.89,0.8901,626000001.0
2009-03-06 13:22:00,0.8901,0.8901,0.89005,0.8901,154800000.0
2009-03-06 13:23:00,0.8901,0.89015,0.89,0.89,158800000.0
2009-03-06 13:24:00,0.89005,0.89015,0.89005,0.89005,178400000.0
2009-03-06 13:25:00,0.89005,0.8902,0.89,0.8902,181200002.0
2009-03-06 13:26:00,0.89005,0.89015,0.89,0.89015,195399999.0
2009-03-06 13:27:00,0.89015,0.8904,0.8901,0.89035,543200000.0
2009-03-06 13:28:00,0.8904,0.89075,0.8904,0.89045,761599999.0
2009-03-06 13:29:00,0.89045,0.8908,0.89045,0.8907,662200000.0
2009-03-06 13:30:00,0.89075,0.8909,0.8907,0.8909,402800000.0
2009-03-06 13:31:00,0.8909,0.8909,0.89055,0.89055,377800000.0
2009-03-06 13:32:00,0.89055,0.89055,0.8905,0.8905,240000000.0
2009-03-06 13:33:00,0.8905,0.8905,0.89025,0.89035,544400001.0
2009-03-06 13:34:00,0.89035,0.89055,0.89035,0.89045,570599999.0
2009-03-06 13:35:00,0.8904,0.89055,0.89025,0.8904,788399999.0
2009-03-06 13:36:00,0.8904,0.8905,0.89035,0.8905,341800000.0
2009-03-06 13:37:00,0.8905,0.8907,0.8905,0.8906,580400000.0
2009-03-06 13:38:00,0.8906,0.8907,0.8905,0.89065,435200000.0
2009-03-06 13:39:00,0.89065,0.8907,0.89055,0.89065,1244600000.0
2009-03-06 13:40:00,0.89065,0.8908,0.89055,0.89075,764800001.0
2009-03-06 13:41:00,0.8908,0.891,0.89075,0.8909,644000002.0
2009-03-06 13:42:00,0.8909,0.891,0.8908,0.8908,295800000.0
2009-03-06 13:43:00,0.8908,0.8908,0.8904,0.8905,1136599999.0
2009-03-06 13:44:00,0.8905,0.89055,0.8902,0.8903,593800005.0
2009-03-06 13:45:00,0.8903,0.89045,0.8902,0.8904,319800000.0
2009-03-06 13:46:00,0.8904,0.89045,0.8904,0.89045,185000000.0
2009-03-06 13:47:00,0.89045,0.89045,0.89045,0.89045,297000001.0
2009-03-06 13:48:00,0.89045,0.8907,0.89045,0.8906,487000000.0
2009-03-06 13:49:00,0.8906,0.891,0.8906,0.89095,511799999.0
2009-03-06 13:50:00,0.89095,0.89125,0.8909,0.8912,569800000.0
2009-03-06 13:51:00,0.8912,0.8913,0.8908,0.8908,345200000.0
2009-03-06 13:52:00,0.89085,0.89105,0.8908,0.89085,194800000.0
2009-03-06 13:53:00,0.89085,0.89085,0.8904,0.8904,494800000.0
2009-03-06 13:54:00,0.8904,0.891,0.8904,0.89095,572400000.0
2009-03-06 13:55:00,0.8909,0.8909,0.8904,0.8906,600400001.0
2009-03-06 13:56:00,0.8906,0.8908,0.8906,0.8908,542400003.0
2009-03-06 13:57:00,0.89075,0.8909,0.8907,0.8908,314200003.0
2009-03-06 13:58:00,0.8908,0.89105,0.8908,0.89105,303000000.0
2009-03-06 13:59:00,0.89105,0.89105,0.8907,0.8907,314200002.0
2009-03-06 14:00:00,0.8907,0.8909,0.8907,0.89085,875200023.0
2009-03-06 14:01:00,0.89085,0.89105,0.8908,0.89085,296000001.0
2009-03-06 14:02:00,0.89085,0.89085,0.8908,0.89085,47400000.0
2009-03-06 14:03:00,0.89085,0.8909,0.8908,0.8908,401600000.0
2009-03-06 14:04:00,0.8908,0.89085,0.89075,0.8908,456000000.0
2009-03-06 14:05:00,0.89085,0.89095,0.8908,0.8908,153400000.0
2009-03-06 14:06:00,0.89085,0.89095,0.8907,0.8908,289200000.0
2009-03-06 14:07:00,0.89075,0.8908,0.89065,0.8907,340800001.0
2009-03-06 14:08:00,0.8907,0.8907,0.8906,0.8906,214000000.0
2009-03-06 14:09:00,0.8906,0.89075,0.8906,0.89065,346400000.0
2009-03-06 14:10:00,0.89065,0.8907,0.8905,0.8905,345000000.0
2009-03-06 14:11:00,0.8905,0.8905,0.89035,0.8905,598400003.0
2009-03-06 14:12:00,0.8905,0.8905,0.8903,0.89035,321999998.0
2009-03-06 14:13:00,0.89035,0.8904,0.8902,0.8903,484600005.0
2009-03-06 14:14:00,0.8903,0.89045,0.89025,0.8904,618000007.0
2009-03-06 14:15:00,0.8905,0.8906,0.8904,0.8904,502200000.0
2009-03-06 14:16:00,0.8904,0.8907,0.8904,0.8906,649400000.0
2009-03-06 14:17:00,0.8906,0.89065,0.89055,0.89065,299200002.0
2009-03-06 14:18:00,0.89065,0.8907,0.89065,0.8907,133399999.0
2009-03-06 14:19:00,0.8907,0.89075,0.89065,0.89065,243799999.0
2009-03-06 14:20:00,0.89065,0.8908,0.89065,0.89075,246200000.0
2009-03-06 14:21:00,0.89075,0.89085,0.8907,0.8908,118199999.0
2009-03-06 14:22:00,0.89075,0.89095,0.89075,0.8909,107400000.0
2009-03-06 14:23:00,0.89095,0.89105,0.8909,0.89105,187600001.0
2009-03-06 14:24:00,0.89105,0.89115,0.891,0.89105,207600000.0
2009-03-06 14:25:00,0.89095,0.891,0.89085,0.89095,649400001.0
2009-03-06 14:26:00,0.891,0.89115,0.89095,0.89105,234600000.0
2009-03-06 14:27:00,0.89105,0.89105,0.8908,0.8909,482000000.0
2009-03-06 14:28:00,0.8909,0.89095,0.8908,0.8909,214800000.0
2009-03-06 14:29:00,0.8909,0.891,0.8907,0.8908,709199999.0
2009-03-06 14:30:00,0.89085,0.89095,0.8908,0.89095,279800000.0
2009-03-06 14:31:00,0.89095,0.89105,0.8909,0.89105,174400000.0
2009-03-06 14:32:00,0.89105,0.89105,0.891,0.891,82800000.0
2009-03-06 14:33:00,0.891,0.891,0.891,0.891,33000000.0
2009-03-06 14:34:00,0.891,0.8911,0.891,0.891,249500000.0
2009-03-06 14:35:00,0.891,0.8911,0.8909,0.89095,448400000.0
2009-03-06 14:36:00,0.89095,0.89095,0.89085,0.89085,225799999.0
2009-03-06 14:37:00,0.89085,0.89085,0.89085,0.89085,33000000.0
2009-03-06 14:38:00,0.89085,0.89085,0.89085,0.89085,15000000.0
2009-03-06 14:39:00,0.8908,0.89085,0.8907,0.89075,206199999.0
2009-03-06 14:40:00,0.8908,0.89085,0.89075,0.89075,342999998.0
2009-03-06 14:41:00,0.8908,0.8908,0.8906,0.8906,208000000.0
2009-03-06 14:42:00,0.8906,0.8907,0.8906,0.89065,658400015.0
2009-03-06 14:43:00,0.89065,0.89085,0.8906,0.89085,327900000.0
2009-03-06 14:44:00,0.89085,0.8909,0.89065,0.89085,341800001.0
2009-03-06 14:45:00,0.89085,0.89085,0.89085,0.89085,59400000.0
2009-03-06 14:46:00,0.8909,0.891,0.8909,0.891,69000000.0
2009-03-06 14:47:00,0.891,0.8912,0.891,0.8911,609399997.0
2009-03-06 14:48:00,0.8911,0.8913,0.8911,0.89115,1318700009.0
2009-03-06 14:49:00,0.89125,0.8913,0.89115,0.89125,570000003.0
2009-03-06 14:50:00,0.89125,0.89125,0.8907,0.89105,609999999.0
2009-03-06 14:51:00,0.89105,0.8911,0.89025,0.89025,872999998.0
2009-03-06 14:52:00,0.89025,0.8904,0.89015,0.89015,1206400004.0
2009-03-06 14:53:00,0.89015,0.8903,0.8901,0.89025,955400003.0
2009-03-06 14:54:00,0.89025,0.8903,0.8901,0.8902,688599999.0
2009-03-06 14:55:00,0.8902,0.89025,0.89005,0.89005,551600002.0
2009-03-06 14:56:00,0.8901,0.89045,0.8901,0.8902,762000000.0
2009-03-06 14:57:00,0.89015,0.89015,0.8896,0.88975,1137800001.0
2009-03-06 14:58:00,0.8897,0.8901,0.88965,0.8899,639800000.0
2009-03-06 14:59:00,0.8899,0.8903,0.8899,0.89025,847399998.0
2009-03-06 15:00:00,0.8903,0.89055,0.89015,0.8903,1208600013.0
2009-03-06 15:01:00,0.89035,0.8906,0.89035,0.89055,756800000.0
2009-03-06 15:02:00,0.89055,0.89055,0.8905,0.89055,265600000.0
2009-03-06 15:03:00,0.89055,0.89055,0.8905,0.89055,176200000.0
2009-03-06 15:04:00,0.89055,0.89075,0.89055,0.8907,408999998.0
2009-03-06 15:05:00,0.8907,0.8909,0.8907,0.89075,747800001.0
2009-03-06 15:06:00,0.89075,0.89075,0.8905,0.89055,925800004.0
2009-03-06 15:07:00,0.89055,0.89055,0.8898,0.88985,788400000.0
2009-03-06 15:08:00,0.88985,0.89055,0.88985,0.8904,600400000.0
2009-03-06 15:09:00,0.8904,0.8906,0.8903,0.89035,510800000.0
2009-03-06 15:10:00,0.89035,0.89045,0.89,0.89,743000000.0
2009-03-06 15:11:00,0.89,0.89025,0.88985,0.89025,762800000.0
2009-03-06 15:12:00,0.8902,0.8903,0.89015,0.89025,393400000.0
2009-03-06 15:13:00,0.89025,0.8907,0.89015,0.89065,828399999.0
2009-03-06 15:14:00,0.89065,0.89085,0.89005,0.89005,722000006.0
2009-03-06 15:15:00,0.8901,0.8902,0.8897,0.89005,328800001.0
2009-03-06 15:16:00,0.89,0.8901,0.8899,0.89,974500000.0
2009-03-06 15:17:00,0.89,0.89005,0.8899,0.89,744400002.0
2009-03-06 15:18:00,0.89,0.89015,0.89,0.8901,831400000.0
2009-03-06 15:19:00,0.8901,0.89015,0.88995,0.89,539600001.0
2009-03-06 15:20:00,0.89,0.89015,0.8898,0.88985,259000000.0
2009-03-06 15:21:00,0.8899,0.89,0.8898,0.88985,687400000.0
2009-03-06 15:22:00,0.8899,0.8901,0.8898,0.89,483800000.0
2009-03-06 15:23:00,0.89,0.8902,0.89,0.89005,361000000.0
2009-03-06 15:24:00,0.89005,0.8904,0.89005,0.8904,424600000.0
2009-03-06 15:25:00,0.8904,0.89105,0.89025,0.89105,655399999.0
2009-03-06 15:26:00,0.891,0.8912,0.8909,0.89105,542200000.0
2009-03-06 15:27:00,0.89105,0.89135,0.8909,0.891,579700000.0
2009-03-06 15:28:00,0.891,0.8911,0.8907,0.89105,242200001.0
2009-03-06 15:29:00,0.89105,0.892,0.8908,0.8916,200000000.0
2009-03-06 15:30:00,0.89145,0.89185,0.8903,0.891,499200004.0
2009-03-06 15:31:00,0.89105,0.8923,0.89065,0.89215,439600002.0
2009-03-06 15:32:00,0.89215,0.89225,0.8911,0.89135,592400003.0
2009-03-06 15:33:00,0.89135,0.89165,0.89095,0.8915,770700000.0
2009-03-06 15:34:00,0.8915,0.89295,0.8914,0.89295,662500001.0
2009-03-06 15:35:00,0.8929,0.8931,0.892,0.8923,585000000.0
2009-03-06 15:36:00,0.8924,0.89265,0.89215,0.89245,855599998.0
2009-03-06 15:37:00,0.8925,0.89255,0.8917,0.89235,728499997.0
2009-03-06 15:38:00,0.8923,0.89235,0.8919,0.892,1022000002.0
2009-03-06 15:39:00,0.892,0.8922,0.8913,0.89135,812799997.0
2009-03-06 15:40:00,0.8913,0.8916,0.8912,0.8914,996600006.0
2009-03-06 15:41:00,0.8914,0.89175,0.8914,0.8916,930800002.0
2009-03-06 15:42:00,0.8915,0.89215,0.8915,0.8916,661900001.0
2009-03-06 15:43:00,0.89155,0.89175,0.89145,0.8917,579300002.0
2009-03-06 15:44:00,0.8917,0.8923,0.8916,0.8921,954200003.0
2009-03-06 15:45:00,0.8921,0.89255,0.89195,0.8925,869300001.0
2009-03-06 15:46:00,0.89265,0.89275,0.89245,0.8926,621200000.0
2009-03-06 15:47:00,0.8926,0.89275,0.8921,0.8926,641099997.0
2009-03-06 15:48:00,0.8926,0.8928,0.8925,0.8927,723200003.0
2009-03-06 15:49:00,0.8927,0.8939,0.8927,0.8934,821200005.0
2009-03-06 15:50:00,0.8934,0.8934,0.89265,0.89275,1021200003.0
2009-03-06 15:51:00,0.89275,0.89275,0.89215,0.8925,866500003.0
2009-03-06 15:52:00,0.8925,0.8925,0.89145,0.8915,416800000.0
2009-03-06 15:53:00,0.8915,0.89185,0.8915,0.89175,829800001.0
2009-03-06 15:54:00,0.89175,0.89195,0.8916,0.89165,815200001.0
2009-03-06 15:55:00,0.89165,0.8921,0.8912,0.8921,896000003.0
2009-03-06 15:56:00,0.89205,0.8922,0.89115,0.8921,618299999.0
2009-03-06 15:57:00,0.8921,0.8924,0.8919,0.89195,769799998.0
2009-03-06 15:58:00,0.8919,0.89205,0.8918,0.892,637200001.0
2009-03-06 15:59:00,0.892,0.89255,0.892,0.89255,865199999.0
2009-03-06 16:00:00,0.8926,0.893,0.8925,0.8929,743800001.0
2009-03-06 16:01:00,0.8929,0.89305,0.8922,0.893,783800000.0
2009-03-06 16:02:00,0.89295,0.89315,0.89245,0.8931,829600001.0
2009-03-06 16:03:00,0.89305,0.8932,0.8929,0.89295,810600001.0
2009-03-06 16:04:00,0.8929,0.8932,0.89265,0.89285,594700001.0
2009-03-06 16:05:00,0.89285,0.893,0.89275,0.89285,326299999.0
2009-03-06 16:06:00,0.89285,0.8932,0.89285,0.8932,715000000.0
2009-03-06 16:07:00,0.89305,0.8935,0.89295,0.89335,627200001.0
2009-03-06 16:08:00,0.89335,0.89335,0.89265,0.89305,826999997.0
2009-03-06 16:09:00,0.893,0.89305,0.8927,0.8928,692800002.0
2009-03-06 16:10:00,0.8928,0.89315,0.89255,0.8926,757400000.0
2009-03-06 16:11:00,0.8926,0.89265,0.8922,0.89225,878200015.0
2009-03-06 16:12:00,0.8922,0.8924,0.8919,0.89225,612199999.0
2009-03-06 16:13:00,0.8922,0.8925,0.8922,0.89235,685799997.0
2009-03-06 16:14:00,0.89235,0.89255,0.89225,0.89245,652799999.0
2009-03-06 16:15:00,0.89245,0.89255,0.8923,0.89255,712000000.0
2009-03-06 16:16:00,0.8925,0.8926,0.89215,0.89225,753999999.0
2009-03-06 16:17:00,0.89225,0.89225,0.892,0.89215,822799999.0
2009-03-06 16:18:00,0.8922,0.8923,0.89205,0.8921,577600000.0
2009-03-06 16:19:00,0.89215,0.89235,0.89215,0.89215,548600001.0
2009-03-06 16:20:00,0.89215,0.89295,0.8921,0.8928,767400001.0
2009-03-06 16:21:00,0.89285,0.89295,0.89265,0.89295,743599997.0
2009-03-06 16:22:00,0.8927,0.8929,0.89235,0.89235,1016199998.0
2009-03-06 16:23:00,0.89235,0.89265,0.89235,0.89265,698400000.0
2009-03-06 16:24:00,0.89265,0.89325,0.8926,0.8931,760000001.0
2009-03-06 16:25:00,0.8931,0.8932,0.8926,0.8927,559700001.0
2009-03-06 16:26:00,0.8927,0.89295,0.89265,0.8928,627000000.0
2009-03-06 16:27:00,0.8928,0.8928,0.89245,0.89255,788400000.0
2009-03-06 16:28:00,0.89255,0.89255,0.8921,0.8922,738400000.0
2009-03-06 16:29:00,0.8922,0.89265,0.8922,0.89255,493800001.0
2009-03-06 16:30:00,0.89245,0.8926,0.8923,0.8923,758200001.0
2009-03-06 16:31:00,0.8924,0.89285,0.8923,0.8927,714799999.0
2009-03-06 16:32:00,0.8927,0.8927,0.8922,0.89235,593199999.0
2009-03-06 16:33:00,0.8923,0.89275,0.8923,0.89255,768799998.0
2009-03-06 16:34:00,0.89255,0.89285,0.89245,0.8928,801600000.0
2009-03-06 16:35:00,0.89275,0.89275,0.89235,0.8926,526999999.0
2009-03-06 16:36:00,0.8926,0.89275,0.8925,0.8926,892400001.0
2009-03-06 16:37:00,0.8926,0.89265,0.8922,0.8926,596700001.0
2009-03-06 16:38:00,0.89255,0.89275,0.8923,0.8924,666800001.0
2009-03-06 16:39:00,0.8924,0.8925,0.8919,0.892,688000004.0
2009-03-06 16:40:00,0.89195,0.8922,0.8919,0.8921,656799999.0
2009-03-06 16:41:00,0.89215,0.8922,0.8918,0.8918,720800002.0
2009-03-06 16:42:00,0.8918,0.89195,0.89155,0.8916,786399999.0
2009-03-06 16:43:00,0.8916,0.89265,0.8915,0.89175,894400005.0
2009-03-06 16:44:00,0.89175,0.8919,0.89105,0.89155,721800002.0
2009-03-06 16:45:00,0.89155,0.8918,0.89095,0.8911,749400000.0
2009-03-06 16:46:00,0.8911,0.8913,0.8909,0.89115,845599999.0
2009-03-06 16:47:00,0.89115,0.8917,0.8911,0.89165,864799998.0
2009-03-06 16:48:00,0.8916,0.89175,0.89045,0.89045,708600001.0
2009-03-06 16:49:00,0.89035,0.8908,0.8903,0.8908,739200000.0
2009-03-06 16:50:00,0.8908,0.8913,0.89065,0.89075,603200000.0
2009-03-06 16:51:00,0.89075,0.891,0.89065,0.89065,879800004.0
2009-03-06 16:52:00,0.89075,0.89105,0.89075,0.89095,677900000.0
2009-03-06 16:53:00,0.89095,0.89125,0.8906,0.89085,743900000.0
2009-03-06 16:54:00,0.8909,0.89095,0.8903,0.8906,545900001.0
2009-03-06 16:55:00,0.89055,0.89085,0.89055,0.8907,805400001.0
2009-03-06 16:56:00,0.89065,0.89105,0.8906,0.89085,794400001.0
2009-03-06 16:57:00,0.89085,0.8913,0.8907,0.89095,725000001.0
2009-03-06 16:58:00,0.89095,0.89105,0.89055,0.8906,905200004.0
2009-03-06 16:59:00,0.8906,0.8907,0.89,0.89015,893799999.0
2009-03-06 17:00:00,0.89015,0.8902,0.88925,0.8894,617800001.0
2009-03-06 17:01:00,0.88935,0.88935,0.889,0.8892,796200000.0
2009-03-06 17:02:00,0.8891,0.8891,0.88885,0.88895,812000003.0
2009-03-06 17:03:00,0.88895,0.88965,0.8889,0.8896,647800004.0
2009-03-06 17:04:00,0.8896,0.8897,0.8894,0.88945,604200000.0
2009-03-06 17:05:00,0.8894,0.8898,0.88935,0.8897,800600001.0
2009-03-06 17:06:00,0.8897,0.89055,0.8897,0.89,808700000.0
2009-03-06 17:07:00,0.89015,0.8902,0.8896,0.8901,647100001.0
2009-03-06 17:08:00,0.8901,0.89035,0.88995,0.8901,855199998.0
2009-03-06 17:09:00,0.8902,0.89025,0.88985,0.8899,1040200006.0
2009-03-06 17:10:00,0.8899,0.89005,0.8897,0.8898,590600001.0
2009-03-06 17:11:00,0.8898,0.8901,0.8898,0.88995,851000003.0
2009-03-06 17:12:00,0.89,0.8905,0.89,0.89035,953200001.0
2009-03-06 17:13:00,0.89035,0.89055,0.8903,0.89055,359400000.0
2009-03-06 17:14:00,0.89045,0.89045,0.8903,0.8903,757599997.0
2009-03-06 17:15:00,0.89035,0.89055,0.8902,0.8904,1009000002.0
2009-03-06 17:16:00,0.8904,0.8904,0.89,0.89,1047200004.0
2009-03-06 17:17:00,0.88995,0.89,0.88985,0.88985,1018600008.0
2009-03-06 17:18:00,0.8899,0.89095,0.8899,0.8908,630800001.0
2009-03-06 17:19:00,0.8908,0.89105,0.8908,0.8909,725900001.0
2009-03-06 17:20:00,0.8909,0.8911,0.89075,0.89105,865200006.0
2009-03-06 17:21:00,0.8911,0.8912,0.8908,0.89095,1005400004.0
2009-03-06 17:22:00,0.891,0.8911,0.89065,0.89065,847400006.0
2009-03-06 17:23:00,0.89065,0.89125,0.8906,0.89095,670400000.0
2009-03-06 17:24:00,0.89095,0.8912,0.8907,0.89105,658000002.0
2009-03-06 17:25:00,0.891,0.89125,0.8908,0.89115,750099998.0
2009-03-06 17:26:00,0.89115,0.89135,0.8911,0.8913,644299998.0
2009-03-06 17:27:00,0.89125,0.89155,0.8912,0.89155,685000000.0
2009-03-06 17:28:00,0.89165,0.89185,0.89165,0.89165,719600001.0
2009-03-06 17:29:00,0.89165,0.89175,0.89145,0.8915,1052799998.0
2009-03-06 17:30:00,0.8916,0.89165,0.8915,0.8916,407200000.0
2009-03-06 17:31:00,0.8916,0.89175,0.8916,0.89165,843599999.0
2009-03-06 17:32:00,0.89165,0.89185,0.89165,0.8918,670800000.0
2009-03-06 17:33:00,0.89175,0.8922,0.8917,0.89185,1005400000.0
2009-03-06 17:34:00,0.89185,0.8919,0.89145,0.89145,758000000.0
2009-03-06 17:35:00,0.8915,0.8915,0.89125,0.8915,825200001.0
2009-03-06 17:36:00,0.8915,0.89165,0.8914,0.89165,849799998.0
2009-03-06 17:37:00,0.89165,0.892,0.89155,0.892,763800000.0
2009-03-06 17:38:00,0.89195,0.89235,0.8917,0.8923,769199997.0
2009-03-06 17:39:00,0.8923,0.89245,0.8919,0.89245,434800001.0
2009-03-06 17:40:00,0.8924,0.89365,0.8924,0.8934,732400000.0
2009-03-06 17:41:00,0.8935,0.89355,0.89305,0.89355,603199998.0
2009-03-06 17:42:00,0.8936,0.8938,0.89335,0.89355,794100000.0
2009-03-06 17:43:00,0.89355,0.89365,0.8933,0.89345,720599999.0
2009-03-06 17:44:00,0.8934,0.8939,0.89335,0.8939,905599999.0
2009-03-06 17:45:00,0.8939,0.8951,0.8938,0.8951,916799998.0
2009-03-06 17:46:00,0.8951,0.8953,0.89455,0.89465,797199998.0
2009-03-06 17:47:00,0.8946,0.8946,0.8943,0.89435,734400000.0
2009-03-06 17:48:00,0.89435,0.89485,0.8943,0.89475,840600001.0
2009-03-06 17:49:00,0.89475,0.89485,0.8946,0.89465,927800001.0
2009-03-06 17:50:00,0.8947,0.8947,0.8943,0.8944,513400000.0
2009-03-06 17:51:00,0.89435,0.89445,0.8942,0.89425,899500001.0
2009-03-06 17:52:00,0.89425,0.8943,0.894,0.89415,1099200002.0
2009-03-06 17:53:00,0.89415,0.89435,0.8939,0.8939,995500000.0
2009-03-06 17:54:00,0.8939,0.89425,0.8938,0.8942,1084600004.0
2009-03-06 17:55:00,0.89415,0.89495,0.89385,0.894,817699999.0
2009-03-06 17:56:00,0.894,0.89465,0.89385,0.89465,884400002.0
2009-03-06 17:57:00,0.8947,0.89475,0.8944,0.8945,704800000.0
2009-03-06 17:58:00,0.8945,0.8949,0.8941,0.8942,787600000.0
2009-03-06 17:59:00,0.8942,0.8947,0.894,0.8946,661200002.0
2009-03-06 18:00:00,0.89455,0.89465,0.894,0.8942,900799999.0
2009-03-06 18:01:00,0.89425,0.8944,0.89405,0.8941,678399999.0
2009-03-06 18:02:00,0.8941,0.89425,0.89395,0.89395,815400004.0
2009-03-06 18:03:00,0.8939,0.89415,0.8935,0.89405,850400002.0
2009-03-06 18:04:00,0.89405,0.89425,0.894,0.8941,877200003.0
2009-03-06 18:05:00,0.8941,0.89425,0.8938,0.89395,1038400001.0
2009-03-06 18:06:00,0.894,0.89485,0.894,0.8948,837800004.0
2009-03-06 18:07:00,0.89475,0.8958,0.8945,0.89575,1015999998.0
2009-03-06 18:08:00,0.89575,0.8961,0.89565,0.89565,981600005.0
2009-03-06 18:09:00,0.89565,0.89585,0.89525,0.89525,1142600003.0
2009-03-06 18:10:00,0.89525,0.89525,0.8946,0.8949,926600002.0
2009-03-06 18:11:00,0.8949,0.89515,0.89485,0.895,1055399999.0
2009-03-06 18:12:00,0.895,0.8956,0.895,0.89555,1098999999.0
2009-03-06 18:13:00,0.89555,0.89605,0.89555,0.8957,899800001.0
2009-03-06 18:14:00,0.8957,0.89585,0.8956,0.8957,907600001.0
2009-03-06 18:15:00,0.8956,0.8957,0.8954,0.8957,976400004.0
2009-03-06 18:16:00,0.8957,0.89635,0.89565,0.8959,787800003.0
2009-03-06 18:17:00,0.89595,0.89675,0.89595,0.8965,971799997.0
2009-03-06 18:18:00,0.8964,0.89665,0.89625,0.8964,913000001.0
2009-03-06 18:19:00,0.8964,0.8968,0.89635,0.8966,828800005.0
2009-03-06 18:20:00,0.89675,0.8972,0.89655,0.8972,817600002.0
2009-03-06 18:21:00,0.8972,0.8972,0.89665,0.8967,864799997.0
2009-03-06 18:22:00,0.89665,0.8968,0.8965,0.8968,357600001.0
2009-03-06 18:23:00,0.8968,0.89705,0.89675,0.89695,635800000.0
2009-03-06 18:24:00,0.89695,0.8972,0.89685,0.89705,682000002.0
2009-03-06 18:25:00,0.89705,0.8973,0.89695,0.8972,554500000.0
2009-03-06 18:26:00,0.8972,0.898,0.8971,0.8978,690800002.0
2009-03-06 18:27:00,0.8978,0.89815,0.89775,0.8979,812000005.0
2009-03-06 18:28:00,0.8979,0.8979,0.89765,0.89785,947400002.0
2009-03-06 18:29:00,0.89785,0.8982,0.8978,0.8979,841200000.0
2009-03-06 18:30:00,0.89785,0.89805,0.8975,0.8975,1213000002.0
2009-03-06 18:31:00,0.8975,0.8975,0.897,0.89705,763400004.0
2009-03-06 18:32:00,0.89695,0.897,0.8965,0.8965,727400001.0
2009-03-06 18:33:00,0.8965,0.89675,0.8965,0.8966,797600001.0
2009-03-06 18:34:00,0.8966,0.897,0.8966,0.8968,758399999.0
2009-03-06 18:35:00,0.8968,0.89785,0.8968,0.8977,1035799997.0
2009-03-06 18:36:00,0.8977,0.89775,0.8974,0.8977,664400002.0
2009-03-06 18:37:00,0.8977,0.89775,0.8975,0.89755,554000000.0
2009-03-06 18:38:00,0.89755,0.89785,0.8974,0.8975,980599999.0
2009-03-06 18:39:00,0.8975,0.89785,0.89745,0.8977,678600000.0
2009-03-06 18:40:00,0.8976,0.8979,0.89755,0.89775,1000200003.0
2009-03-06 18:41:00,0.8977,0.89775,0.8977,0.8977,941000000.0
2009-03-06 18:42:00,0.8977,0.8978,0.89705,0.89715,685800000.0
2009-03-06 18:43:00,0.89715,0.8972,0.897,0.89705,628199999.0
2009-03-06 18:44:00,0.89705,0.8971,0.897,0.89705,488200000.0
2009-03-06 18:45:00,0.89705,0.89725,0.897,0.89705,469800000.0
2009-03-06 18:46:00,0.89705,0.89705,0.8967,0.8967,259600000.0
2009-03-06 18:47:00,0.8967,0.8972,0.89665,0.8972,320000000.0
2009-03-06 18:48:00,0.89715,0.8973,0.89695,0.897,506400000.0
2009-03-06 18:49:00,0.897,0.8976,0.897,0.8974,435400000.0
2009-03-06 18:50:00,0.8974,0.89795,0.8973,0.8978,470799999.0
2009-03-06 18:51:00,0.8978,0.8982,0.89775,0.89795,570399999.0
2009-03-06 18:52:00,0.89795,0.8982,0.89775,0.8982,480599999.0
2009-03-06 18:53:00,0.89815,0.89835,0.8981,0.89825,225800000.0
2009-03-06 18:54:00,0.89825,0.89845,0.89825,0.8983,459799998.0
2009-03-06 18:55:00,0.8983,0.8983,0.89795,0.89815,348600000.0
2009-03-06 18:56:00,0.8981,0.8984,0.8979,0.89825,572800000.0
2009-03-06 18:57:00,0.89825,0.8984,0.89815,0.89815,426800001.0
2009-03-06 18:58:00,0.8982,0.89845,0.898,0.8984,303000000.0
2009-03-06 18:59:00,0.89835,0.89835,0.89785,0.89805,549800001.0
2009-03-06 19:00:00,0.898,0.8987,0.898,0.8986,334400000.0
2009-03-06 19:01:00,0.8986,0.8987,0.8984,0.8985,230400000.0
2009-03-06 19:02:00,0.8986,0.89875,0.89855,0.89855,225700000.0
2009-03-06 19:03:00,0.89855,0.89855,0.8981,0.89825,296900000.0
2009-03-06 19:04:00,0.8983,0.8985,0.89825,0.89845,307400000.0
2009-03-06 19:05:00,0.89835,0.8987,0.8983,0.8987,309100000.0
2009-03-06 19:06:00,0.8987,0.899,0.8986,0.8989,237000000.0
2009-03-06 19:07:00,0.8989,0.89905,0.8988,0.89905,320800000.0
2009-03-06 19:08:00,0.89905,0.8994,0.89905,0.89925,167000000.0
2009-03-06 19:09:00,0.89925,0.8998,0.89925,0.8997,359600000.0
2009-03-06 19:10:00,0.8997,0.89985,0.8995,0.89965,466000000.0
2009-03-06 19:11:00,0.89965,0.89975,0.8996,0.89965,240800000.0
2009-03-06 19:12:00,0.8997,0.8998,0.89955,0.89965,541100000.0
2009-03-06 19:13:00,0.89965,0.89975,0.8996,0.8996,523400000.0
2009-03-06 19:14:00,0.8996,0.89975,0.8993,0.89935,485000000.0
2009-03-06 19:15:00,0.89935,0.89965,0.8993,0.89955,235400000.0
2009-03-06 19:16:00,0.8995,0.89985,0.8995,0.89975,227400000.0
2009-03-06 19:17:00,0.89975,0.8998,0.8995,0.8995,343600000.0
2009-03-06 19:18:00,0.8995,0.89965,0.8994,0.8994,232600000.0
2009-03-06 19:19:00,0.8994,0.8996,0.8994,0.8994,377200000.0
2009-03-06 19:20:00,0.8994,0.8995,0.8993,0.8993,412600000.0
2009-03-06 19:21:00,0.89925,0.8993,0.8991,0.89925,351700000.0
2009-03-06 19:22:00,0.89925,0.89925,0.899,0.89915,544000000.0
2009-03-06 19:23:00,0.8992,0.8995,0.899,0.8992,475800000.0
2009-03-06 19:24:00,0.89935,0.89945,0.89885,0.8989,415200001.0
2009-03-06 19:25:00,0.8989,0.89905,0.89885,0.89895,242800000.0
2009-03-06 19:26:00,0.899,0.899,0.8988,0.8988,185200000.0
2009-03-06 19:27:00,0.8988,0.89905,0.8986,0.899,399400000.0
2009-03-06 19:28:00,0.89895,0.89935,0.89885,0.8989,313400000.0
2009-03-06 19:29:00,0.899,0.899,0.89875,0.89875,383800000.0
2009-03-06 19:30:00,0.89875,0.8988,0.89855,0.8986,460400000.0
2009-03-06 19:31:00,0.89865,0.8987,0.8981,0.8981,373400000.0
2009-03-06 19:32:00,0.89815,0.89835,0.8981,0.89835,362000000.0
2009-03-06 19:33:00,0.8984,0.8984,0.8982,0.89825,435600000.0
2009-03-06 19:34:00,0.89825,0.89825,0.898,0.898,209200000.0
2009-03-06 19:35:00,0.898,0.89815,0.898,0.898,334000000.0
2009-03-06 19:36:00,0.898,0.8986,0.8978,0.8985,502400000.0
2009-03-06 19:37:00,0.89855,0.89865,0.89845,0.89845,446200000.0
2009-03-06 19:38:00,0.8985,0.89865,0.89835,0.89865,357000000.0
2009-03-06 19:39:00,0.8986,0.89885,0.89845,0.8988,128800000.0
2009-03-06 19:40:00,0.89875,0.8988,0.8984,0.8987,286599999.0
2009-03-06 19:41:00,0.8987,0.89875,0.89855,0.89855,424000000.0
2009-03-06 19:42:00,0.8986,0.89885,0.8985,0.89875,439000000.0
2009-03-06 19:43:00,0.89875,0.89905,0.8987,0.89895,398400000.0
2009-03-06 19:44:00,0.89895,0.899,0.8987,0.89875,384000000.0
2009-03-06 19:45:00,0.89875,0.8989,0.89855,0.8987,448000000.0
2009-03-06 19:46:00,0.89875,0.89895,0.89845,0.89865,385400001.0
2009-03-06 19:47:00,0.89865,0.89905,0.89865,0.8989,303200000.0
2009-03-06 19:48:00,0.8989,0.899,0.89875,0.89885,301200000.0
2009-03-06 19:49:00,0.89895,0.899,0.8988,0.89895,184400000.0
2009-03-06 19:50:00,0.89895,0.89915,0.89895,0.89905,275200000.0
2009-03-06 19:51:00,0.89905,0.89905,0.89855,0.89885,449400001.0
2009-03-06 19:52:00,0.89875,0.899,0.89865,0.89875,598000000.0
2009-03-06 19:53:00,0.8988,0.89895,0.8985,0.89855,395200000.0
2009-03-06 19:54:00,0.89855,0.89865,0.89825,0.89855,312800000.0
2009-03-06 19:55:00,0.89855,0.8987,0.89825,0.89825,387600000.0
2009-03-06 19:56:00,0.89825,0.8983,0.89815,0.89815,202600000.0
2009-03-06 19:57:00,0.89815,0.8985,0.89815,0.8984,192000000.0
2009-03-06 19:58:00,0.8984,0.8985,0.89805,0.89805,233600000.0
2009-03-06 19:59:00,0.89805,0.8983,0.89805,0.8982,479399999.0
2009-03-06 20:00:00,0.8982,0.8984,0.89815,0.89815,327000000.0
2009-03-06 20:01:00,0.89815,0.89835,0.89805,0.8981,287000000.0
2009-03-06 20:02:00,0.8981,0.8982,0.8978,0.89795,185000000.0
2009-03-06 20:03:00,0.89795,0.8983,0.89745,0.89745,366800000.0
2009-03-06 20:04:00,0.89745,0.89785,0.89745,0.8977,216800000.0
2009-03-06 20:05:00,0.8977,0.8979,0.89755,0.89755,204100000.0
2009-03-06 20:06:00,0.8976,0.89775,0.89755,0.8976,167000000.0
2009-03-06 20:07:00,0.8976,0.8976,0.89735,0.89755,244600000.0
2009-03-06 20:08:00,0.89755,0.89765,0.8974,0.8976,244000000.0
2009-03-06 20:09:00,0.8976,0.8977,0.89755,0.8977,141800000.0
2009-03-06 20:10:00,0.8977,0.89785,0.89755,0.89775,227800000.0
2009-03-06 20:11:00,0.8977,0.8978,0.89765,0.89765,196200000.0
2009-03-06 20:12:00,0.89765,0.89765,0.89755,0.8976,124600000.0
2009-03-06 20:13:00,0.89755,0.8978,0.89725,0.89725,271800000.0
2009-03-06 20:14:00,0.89725,0.89735,0.8972,0.8972,180600000.0
2009-03-06 20:15:00,0.8972,0.89725,0.8972,0.8972,170400000.0
2009-03-06 20:16:00,0.8972,0.8972,0.8972,0.8972,160800000.0
2009-03-06 20:17:00,0.8972,0.89745,0.8972,0.8973,207400000.0
2009-03-06 20:18:00,0.89725,0.89735,0.89725,0.8973,110200000.0
2009-03-06 20:19:00,0.8973,0.89735,0.89725,0.89735,95400000.0
2009-03-06 20:20:00,0.89735,0.8974,0.8972,0.8973,158400000.0
2009-03-06 20:21:00,0.89735,0.89745,0.89725,0.8973,161800000.0
2009-03-06 20:22:00,0.8973,0.89755,0.8972,0.8975,395200000.0
2009-03-06 20:23:00,0.89755,0.89765,0.8974,0.89745,476600000.0
2009-03-06 20:24:00,0.8975,0.89755,0.89725,0.8974,259400000.0
2009-03-06 20:25:00,0.89745,0.89755,0.89725,0.89745,143600000.0
2009-03-06 20:26:00,0.89745,0.898,0.89745,0.8977,155600000.0
2009-03-06 20:27:00,0.8977,0.89775,0.89765,0.89775,111800000.0
2009-03-06 20:28:00,0.89775,0.8983,0.89775,0.8981,514200000.0
2009-03-06 20:29:00,0.8981,0.89825,0.898,0.898,215800000.0
2009-03-06 20:30:00,0.898,0.89815,0.89795,0.89805,282400000.0
2009-03-06 20:31:00,0.89805,0.8982,0.898,0.8981,218000000.0
2009-03-06 20:32:00,0.89805,0.8982,0.89805,0.8982,91200000.0
2009-03-06 20:33:00,0.8982,0.8982,0.8979,0.898,292600000.0
2009-03-06 20:34:00,0.898,0.8982,0.89765,0.8979,416600000.0
2009-03-06 20:35:00,0.89795,0.898,0.89775,0.8978,278800000.0
2009-03-06 20:36:00,0.8978,0.8981,0.8978,0.8981,378000000.0
2009-03-06 20:37:00,0.8981,0.89815,0.89785,0.898,376600000.0
2009-03-06 20:38:00,0.89795,0.898,0.8975,0.8977,886400000.0
2009-03-06 20:39:00,0.89755,0.8977,0.89745,0.8976,407800000.0
2009-03-06 20:40:00,0.89755,0.8976,0.8975,0.8976,307400000.0
2009-03-06 20:41:00,0.8976,0.8977,0.89755,0.8976,142000000.0
2009-03-06 20:42:00,0.8975,0.89775,0.8975,0.89755,345200000.0
2009-03-06 20:43:00,0.89765,0.89765,0.8975,0.89755,80100000.0
2009-03-06 20:44:00,0.8975,0.89765,0.8975,0.89755,123200000.0
2009-03-06 20:45:00,0.89765,0.89765,0.8975,0.8975,183000000.0
2009-03-06 20:46:00,0.8975,0.89765,0.89745,0.89765,203600000.0
2009-03-06 20:47:00,0.89765,0.8979,0.8975,0.8976,246800000.0
2009-03-06 20:48:00,0.8976,0.8976,0.8973,0.89735,269600000.0
2009-03-06 20:49:00,0.89735,0.8975,0.8973,0.89735,271600000.0
2009-03-06 20:50:00,0.8974,0.8975,0.89725,0.8973,147600000.0
2009-03-06 20:51:00,0.89735,0.8975,0.89725,0.89745,172200000.0
2009-03-06 20:52:00,0.8975,0.898,0.8975,0.89755,419700000.0
2009-03-06 20:53:00,0.8975,0.89785,0.8975,0.8977,263000000.0
2009-03-06 20:54:00,0.89765,0.898,0.89765,0.8979,233200000.0
2009-03-06 20:55:00,0.8979,0.8979,0.8976,0.8977,278200000.0
2009-03-06 20:56:00,0.89775,0.898,0.89775,0.89785,197400000.0
2009-03-06 20:57:00,0.89785,0.89785,0.89755,0.8976,213600000.0
2009-03-06 20:58:00,0.89755,0.8977,0.89755,0.8977,244000000.0
2009-03-06 20:59:00,0.8977,0.89775,0.89765,0.89775,253800000.0
2009-03-06 21:00:00,0.8978,0.898,0.89775,0.89795,311800000.0
2009-03-06 21:01:00,0.89795,0.8981,0.89765,0.89775,282600000.0
2009-03-06 21:02:00,0.8978,0.89815,0.8978,0.89815,393800000.0
2009-03-06 21:03:00,0.89815,0.89825,0.8981,0.89815,212200000.0
2009-03-06 21:04:00,0.89815,0.8984,0.8981,0.89825,352500000.0
2009-03-06 21:05:00,0.8982,0.8983,0.8981,0.8983,167800000.0
2009-03-06 21:06:00,0.89835,0.89845,0.8982,0.8984,236200000.0
2009-03-06 21:07:00,0.89835,0.89845,0.89835,0.89845,212200000.0
2009-03-06 21:08:00,0.89845,0.89865,0.89835,0.8984,356200000.0
2009-03-06 21:09:00,0.8984,0.8984,0.8981,0.89825,182000000.0
2009-03-06 21:10:00,0.8982,0.8984,0.898,0.89835,352200000.0
2009-03-06 21:11:00,0.8984,0.8984,0.89805,0.89805,204000000.0
2009-03-06 21:12:00,0.89805,0.8984,0.898,0.89835,302000000.0
2009-03-06 21:13:00,0.89835,0.8984,0.8983,0.8983,215000000.0
2009-03-06 21:14:00,0.8983,0.89845,0.8983,0.8983,396400000.0
2009-03-06 21:15:00,0.8983,0.8983,0.89805,0.8981,102400000.0
2009-03-06 21:16:00,0.8982,0.8984,0.898,0.8984,157000000.0
2009-03-06 21:17:00,0.8984,0.89845,0.8982,0.8983,196000000.0
2009-03-06 21:18:00,0.8983,0.8983,0.8982,0.8983,107000000.0
2009-03-06 21:19:00,0.8983,0.8983,0.8981,0.8982,587600000.0
2009-03-06 21:20:00,0.8982,0.8985,0.898,0.8982,213800000.0
2009-03-06 21:21:00,0.89825,0.8983,0.8981,0.89825,731600000.0
2009-03-06 21:22:00,0.8983,0.8985,0.89825,0.8983,172600000.0
2009-03-06 21:23:00,0.8983,0.8983,0.8981,0.89825,137400000.0
2009-03-06 21:24:00,0.89825,0.8983,0.898,0.898,229200000.0
2009-03-06 21:25:00,0.898,0.8981,0.8977,0.8981,274000000.0
2009-03-06 21:26:00,0.898,0.89805,0.8979,0.8979,188000000.0
2009-03-06 21:27:00,0.8979,0.89795,0.8979,0.8979,124000000.0
2009-03-06 21:28:00,0.8979,0.8979,0.89765,0.8977,214200000.0
2009-03-06 21:29:00,0.89765,0.8978,0.89765,0.89775,213400000.0
2009-03-06 21:30:00,0.89775,0.89805,0.89775,0.898,335400000.0
2009-03-06 21:31:00,0.898,0.898,0.89785,0.8979,200000000.0
2009-03-06 21:32:00,0.8979,0.898,0.89785,0.898,231400000.0
2009-03-06 21:33:00,0.89795,0.898,0.89785,0.89785,162800000.0
2009-03-06 21:34:00,0.89785,0.8979,0.89785,0.89785,413800000.0
2009-03-06 21:35:00,0.89785,0.8979,0.8976,0.8977,282400000.0
2009-03-06 21:36:00,0.89775,0.8981,0.89775,0.8979,292600000.0
2009-03-06 21:37:00,0.89785,0.8979,0.89765,0.89765,363000000.0
2009-03-06 21:38:00,0.89765,0.89775,0.89745,0.89775,351400000.0
2009-03-06 21:39:00,0.8977,0.89775,0.8976,0.89765,241000000.0
2009-03-06 21:40:00,0.89765,0.89775,0.8976,0.89765,317000000.0
2009-03-06 21:41:00,0.89765,0.89765,0.8976,0.8976,237800000.0
2009-03-06 21:42:00,0.8976,0.8976,0.8976,0.8976,179400000.0
2009-03-06 21:43:00,0.8976,0.89775,0.8976,0.8977,405600000.0
2009-03-06 21:44:00,0.89775,0.89815,0.89775,0.8981,120200000.0
2009-03-06 21:45:00,0.89815,0.8982,0.89795,0.8981,285000000.0
2009-03-06 21:46:00,0.8981,0.8982,0.8981,0.89815,204200000.0
2009-03-06 21:47:00,0.89815,0.89815,0.8981,0.8981,177800000.0
2009-03-06 21:48:00,0.89815,0.89835,0.89805,0.89805,287800000.0
2009-03-06 21:49:00,0.8981,0.8981,0.8978,0.89785,221200000.0
2009-03-06 21:50:00,0.8979,0.89815,0.89785,0.89815,161600000.0
2009-03-06 21:51:00,0.89815,0.89815,0.89805,0.89805,110600000.0
2009-03-06 21:52:00,0.8981,0.8981,0.89785,0.8979,113800000.0
2009-03-06 21:53:00,0.8979,0.89815,0.8979,0.8981,216400000.0
2009-03-06 21:54:00,0.8981,0.89835,0.898,0.89835,264200000.0
2009-03-06 21:55:00,0.8983,0.8984,0.8982,0.8982,353400000.0
2009-03-06 21:56:00,0.8982,0.89855,0.8982,0.89845,257399999.0
2009-03-06 21:57:00,0.89845,0.8985,0.89815,0.89825,388800000.0
2009-03-06 21:58:00,0.8983,0.8985,0.89825,0.8984,438000000.0
2009-03-06 21:59:00,0.8984,0.89845,0.8983,0.89845,287800000.0
2009-03-06 22:00:00,0.8984,0.89845,0.8982,0.8982,447000000.0
2009-03-06 22:01:00,0.8982,0.8983,0.8982,0.8982,300200000.0
2009-03-06 22:02:00,0.8982,0.89835,0.8982,0.89825,95400000.0
2009-03-06 22:03:00,0.8983,0.89855,0.89825,0.89845,131000000.0
2009-03-06 22:04:00,0.8985,0.89855,0.89835,0.89835,228600000.0
2009-03-06 22:05:00,0.89835,0.8984,0.8982,0.8982,187199999.0
2009-03-06 22:06:00,0.8982,0.89835,0.8982,0.89825,95800000.0
2009-03-06 22:07:00,0.8982,0.89825,0.8982,0.8982,93000000.0
2009-03-06 22:08:00,0.8982,0.8983,0.89805,0.8982,334000000.0
2009-03-06 22:09:00,0.8982,0.8984,0.8982,0.8982,311200000.0
2009-03-06 22:10:00,0.8982,0.89835,0.89785,0.8979,284200000.0
2009-03-06 22:11:00,0.89795,0.89805,0.89775,0.89785,552200000.0
2009-03-06 22:12:00,0.89785,0.89815,0.89785,0.8981,481200002.0
2009-03-06 22:13:00,0.89815,0.89815,0.898,0.898,255000000.0
2009-03-06 22:14:00,0.898,0.898,0.8978,0.8978,176600000.0
2009-03-06 22:15:00,0.8978,0.89805,0.8978,0.898,405600000.0
2009-03-06 22:16:00,0.898,0.8981,0.8979,0.89795,788799998.0
2009-03-06 22:17:00,0.89795,0.89805,0.8979,0.8979,274400000.0
2009-03-06 22:18:00,0.8979,0.898,0.8979,0.8979,436000000.0
2009-03-06 22:19:00,0.8979,0.898,0.8979,0.8979,281000000.0
2009-03-06 22:20:00,0.8979,0.898,0.89755,0.89755,505200000.0
2009-03-06 22:21:00,0.89755,0.89765,0.89755,0.8976,188800000.0
2009-03-06 22:22:00,0.8976,0.89825,0.8976,0.8981,526400000.0
2009-03-06 22:23:00,0.89825,0.89865,0.8977,0.89785,637000000.0
2009-03-06 22:24:00,0.89785,0.8981,0.8978,0.89795,442000000.0
2009-03-06 22:25:00,0.8979,0.898,0.8978,0.8978,298400000.0
2009-03-06 22:26:00,0.8978,0.89795,0.8976,0.8978,598200000.0
2009-03-06 22:27:00,0.8977,0.8978,0.89755,0.89755,378000000.0
2009-03-06 22:28:00,0.8976,0.89795,0.8975,0.8976,407200000.0
2009-03-06 22:29:00,0.8976,0.89765,0.897,0.89725,552400000.0
2009-03-06 22:30:00,0.89725,0.89765,0.89725,0.8974,431200000.0
2009-03-06 22:31:00,0.8974,0.8979,0.8974,0.8978,344200000.0
2009-03-06 22:32:00,0.89785,0.898,0.8977,0.89795,473199999.0
2009-03-06 22:33:00,0.89795,0.8982,0.89735,0.89745,476400000.0
2009-03-06 22:34:00,0.8972,0.89775,0.89705,0.89725,386600000.0
2009-03-06 22:35:00,0.89725,0.898,0.89715,0.8979,394400000.0
2009-03-06 22:36:00,0.8979,0.89805,0.89755,0.8976,260800000.0
2009-03-06 22:37:00,0.8976,0.89835,0.8976,0.89805,304300000.0
2009-03-06 22:38:00,0.89805,0.89805,0.89775,0.89775,145000000.0
2009-03-06 22:39:00,0.89775,0.8979,0.8976,0.8976,424800000.0
2009-03-06 22:40:00,0.8976,0.89775,0.89755,0.89775,436400000.0
2009-03-06 22:41:00,0.8976,0.89795,0.8976,0.89785,389000000.0
2009-03-06 22:42:00,0.89785,0.8979,0.89765,0.8977,512800001.0
2009-03-06 22:43:00,0.8977,0.89795,0.8975,0.89795,607200000.0
2009-03-06 22:44:00,0.8979,0.8981,0.89765,0.8978,283600000.0
2009-03-06 22:45:00,0.89785,0.8981,0.8978,0.8979,378000000.0
2009-03-06 22:46:00,0.89785,0.8982,0.8976,0.89805,411000000.0
2009-03-06 22:47:00,0.89805,0.8983,0.8979,0.898,439600000.0
2009-03-06 22:48:00,0.8981,0.89815,0.89755,0.8976,939400008.0
2009-03-06 22:49:00,0.8976,0.8978,0.8975,0.8976,495599999.0
2009-03-06 22:50:00,0.8976,0.8976,0.8975,0.89755,218800000.0
2009-03-06 22:51:00,0.89755,0.8977,0.89755,0.89755,552800001.0
2009-03-06 22:52:00,0.89755,0.89755,0.8975,0.8975,208400000.0
2009-03-06 22:53:00,0.8975,0.8976,0.8975,0.89755,230600000.0
2009-03-06 22:54:00,0.8976,0.89795,0.8976,0.8978,392500000.0
2009-03-06 22:55:00,0.89795,0.898,0.8979,0.89795,269000000.0
2009-03-06 22:56:00,0.89795,0.89805,0.8979,0.89805,82800000.0
2009-03-06 22:57:00,0.89805,0.89805,0.89795,0.898,224800000.0
2009-03-06 22:58:00,0.898,0.898,0.89745,0.8975,274400000.0
2009-03-06 22:59:00,0.8975,0.8978,0.8975,0.89775,289800000.0
2009-03-06 23:00:00,0.8978,0.89805,0.8978,0.8978,277200000.0
2009-03-06 23:01:00,0.8978,0.89795,0.89755,0.89755,266100000.0
2009-03-06 23:02:00,0.89755,0.89755,0.8975,0.8975,113800000.0
2009-03-06 23:03:00,0.8975,0.8975,0.89745,0.8975,41000000.0
2009-03-06 23:04:00,0.8975,0.8978,0.8975,0.89765,147000000.0
2009-03-06 23:05:00,0.8977,0.8977,0.89765,0.89765,81600000.0
2009-03-06 23:06:00,0.89765,0.89765,0.89765,0.89765,34000000.0
2009-03-06 23:07:00,0.89765,0.89765,0.89765,0.89765,72400000.0
2009-03-06 23:08:00,0.89765,0.89775,0.89765,0.89765,25800000.0
2009-03-06 23:09:00,0.89765,0.89765,0.89755,0.89755,127000000.0
2009-03-06 23:10:00,0.89755,0.8976,0.89755,0.8976,56600000.0
2009-03-06 23:11:00,0.8976,0.8976,0.8976,0.8976,59400000.0
2009-03-06 23:12:00,0.8976,0.8978,0.8976,0.8976,100000000.0
2009-03-06 23:13:00,0.8976,0.8976,0.8976,0.8976,7800000.0
2009-03-06 23:14:00,0.8976,0.8976,0.8976,0.8976,22000000.0
2009-03-06 23:15:00,0.89765,0.8978,0.8976,0.89775,89600000.0
2009-03-06 23:16:00,0.89775,0.8978,0.8976,0.8976,91400000.0
2009-03-06 23:17:00,0.8976,0.89765,0.89755,0.89755,149200000.0
2009-03-06 23:18:00,0.89755,0.89755,0.89755,0.89755,81600000.0
2009-03-06 23:19:00,0.8976,0.89775,0.8974,0.8975,197800000.0
2009-03-06 23:20:00,0.8975,0.8975,0.8975,0.8975,3000000.0
2009-03-06 23:21:00,0.8975,0.8979,0.8974,0.8979,181800000.0
2009-03-06 23:22:00,0.8979,0.8979,0.89745,0.8975,92800000.0
2009-03-06 23:23:00,0.8975,0.89755,0.89735,0.89735,203600000.0
2009-03-06 23:24:00,0.89735,0.8974,0.89715,0.89725,162600000.0
2009-03-06 23:25:00,0.89725,0.89725,0.8972,0.8972,93600000.0
2009-03-06 23:26:00,0.8972,0.8972,0.89715,0.8972,85400000.0
2009-03-06 23:27:00,0.8972,0.89725,0.8972,0.8972,45400000.0
2009-03-06 23:28:00,0.8972,0.89725,0.8972,0.89725,101200000.0
2009-03-06 23:29:00,0.8972,0.89725,0.8972,0.8972,64400000.0
2009-03-06 23:30:00,0.8972,0.8972,0.8971,0.8971,74200000.0
2009-03-06 23:31:00,0.8971,0.89715,0.8971,0.8971,58000000.0
2009-03-06 23:32:00,0.8971,0.8973,0.8971,0.89725,81600000.0
2009-03-06 23:33:00,0.8972,0.8973,0.89705,0.8972,179200000.0
2009-03-06 23:34:00,0.8972,0.89735,0.8972,0.89735,91400000.0
2009-03-06 23:35:00,0.8974,0.89755,0.89725,0.8975,228000000.0
2009-03-06 23:36:00,0.8975,0.89755,0.8975,0.8975,75000000.0
2009-03-06 23:37:00,0.8975,0.8975,0.8973,0.8974,58400000.0
2009-03-06 23:38:00,0.8974,0.89745,0.8974,0.8974,36000000.0
2009-03-06 23:39:00,0.8974,0.89745,0.8974,0.8974,26800000.0
2009-03-06 23:40:00,0.8974,0.8974,0.89715,0.8973,122000000.0
2009-03-06 23:41:00,0.8973,0.8974,0.89725,0.89735,32400000.0
2009-03-06 23:42:00,0.89735,0.8974,0.89735,0.8974,66000000.0
2009-03-06 23:43:00,0.8974,0.8974,0.89735,0.89735,20000000.0
2009-03-06 23:44:00,0.8974,0.89755,0.89735,0.8974,59000000.0
2009-03-06 23:45:00,0.8974,0.89755,0.89735,0.89745,70800000.0
2009-03-06 23:46:00,0.8976,0.89765,0.8974,0.89745,61400000.0
2009-03-06 23:47:00,0.8975,0.89755,0.8974,0.8975,21000000.0
2009-03-06 23:48:00,0.89745,0.8976,0.8973,0.89735,189800000.0
2009-03-06 23:49:00,0.8973,0.8975,0.89725,0.89735,144000000.0
2009-03-06 23:50:00,0.89735,0.8974,0.8973,0.89735,26000000.0
2009-03-06 23:51:00,0.89735,0.8974,0.8972,0.8974,46800000.0
2009-03-06 23:52:00,0.8974,0.8974,0.8972,0.89735,93200000.0
2009-03-06 23:53:00,0.89735,0.89735,0.8973,0.89735,36200000.0
2009-03-06 23:54:00,0.8973,0.8974,0.8973,0.8974,23600000.0
2009-03-06 23:55:00,0.89735,0.89765,0.8972,0.89765,93000000.0
2009-03-06 23:56:00,0.8977,0.8979,0.89765,0.8978,118400000.0
2009-03-06 23:57:00,0.8978,0.8978,0.8974,0.8974,56000000.0
2009-03-06 23:58:00,0.89745,0.8976,0.89735,0.8975,67800000.0
2009-03-06 23:59:00,0.8975,0.8975,0.89735,0.89735,37600000.0
2009-03-08 23:00:00,0.8978,0.89804,0.89765,0.89802,52600000.0
2009-03-08 23:01:00,0.89785,0.89801,0.89784,0.89788,76600000.0
2009-03-08 23:02:00,0.89788,0.89793,0.89781,0.89781,92200000.0
2009-03-08 23:03:00,0.89793,0.89803,0.89779,0.89779,59800000.0
2009-03-08 23:04:00,0.89804,0.89804,0.89761,0.89761,54800000.0
2009-03-08 23:05:00,0.89732,0.89803,0.89732,0.89799,38000000.0
2009-03-08 23:06:00,0.89791,0.89795,0.89755,0.8978,24200000.0
2009-03-08 23:07:00,0.89777,0.89785,0.89738,0.89738,14800000.0
2009-03-08 23:08:00,0.89775,0.89787,0.89748,0.89778,77600000.0
2009-03-08 23:09:00,0.898,0.898,0.89789,0.89793,39600000.0
2009-03-08 23:10:00,0.89779,0.89785,0.89772,0.89772,54800000.0
2009-03-08 23:11:00,0.8977,0.89778,0.89749,0.89749,21800000.0
2009-03-08 23:12:00,0.89782,0.89806,0.89758,0.89758,23200000.0
2009-03-08 23:13:00,0.89779,0.89798,0.89764,0.89798,10000000.0
2009-03-08 23:14:00,0.8977,0.89788,0.8977,0.89788,23600000.0
2009-03-08 23:15:00,0.89779,0.89788,0.89776,0.89788,39000000.0
2009-03-08 23:16:00,0.89811,0.89815,0.89776,0.89776,26000000.0
2009-03-08 23:17:00,0.89778,0.89786,0.89775,0.89778,65800000.0
2009-03-08 23:18:00,0.89808,0.89812,0.8977,0.89793,23000000.0
2009-03-08 23:19:00,0.89773,0.89785,0.89771,0.89783,29000000.0
2009-03-08 23:20:00,0.89819,0.89819,0.89756,0.89783,40200000.0
2009-03-08 23:21:00,0.89794,0.89794,0.89759,0.89787,17200000.0
2009-03-08 23:22:00,0.89776,0.89832,0.89776,0.89787,44600000.0
2009-03-08 23:23:00,0.89795,0.89807,0.89776,0.89807,53000000.0
2009-03-08 23:24:00,0.89789,0.89801,0.89744,0.89781,17600000.0
2009-03-08 23:25:00,0.89795,0.89813,0.89737,0.89775,83600000.0
2009-03-08 23:26:00,0.89792,0.89792,0.89737,0.89743,82800000.0
2009-03-08 23:27:00,0.8971,0.89742,0.89703,0.89727,19800000.0
2009-03-08 23:28:00,0.89759,0.89759,0.89714,0.89714,25200000.0
2009-03-08 23:29:00,0.89717,0.89727,0.89682,0.89698,31600000.0
2009-03-08 23:30:00,0.89729,0.89729,0.89691,0.897,20800000.0
2009-03-08 23:31:00,0.8971,0.89738,0.897,0.89738,17200000.0
2009-03-08 23:32:00,0.89701,0.89707,0.89679,0.89703,34000000.0
2009-03-08 23:33:00,0.89687,0.8972,0.89667,0.8972,26000000.0
2009-03-08 23:34:00,0.89713,0.89713,0.89683,0.89688,53200000.0
2009-03-08 23:35:00,0.89697,0.89752,0.8969,0.89752,46400000.0
2009-03-08 23:36:00,0.89696,0.89703,0.89685,0.89702,95400000.0
2009-03-08 23:37:00,0.89669,0.89692,0.89631,0.89692,53400000.0
2009-03-08 23:38:00,0.89647,0.8968,0.89617,0.89635,59800000.0
2009-03-08 23:39:00,0.89636,0.89671,0.89636,0.89662,84400000.0
2009-03-08 23:40:00,0.89701,0.89701,0.89637,0.89637,89200000.0
2009-03-08 23:41:00,0.89658,0.89671,0.89639,0.89647,74200000.0
2009-03-08 23:42:00,0.89667,0.89686,0.89616,0.89686,124200000.0
2009-03-08 23:43:00,0.89663,0.89682,0.89637,0.89682,98400000.0
2009-03-08 23:44:00,0.89649,0.89661,0.8963,0.89655,19200000.0
2009-03-08 23:45:00,0.89668,0.897,0.89622,0.897,35200000.0
2009-03-08 23:46:00,0.89675,0.89686,0.89657,0.89665,95200000.0
2009-03-08 23:47:00,0.89658,0.89674,0.8964,0.89663,84200000.0
2009-03-08 23:48:00,0.89685,0.89685,0.89634,0.89674,63800000.0
2009-03-08 23:49:00,0.89664,0.89676,0.89634,0.89676,38400000.0
2009-03-08 23:50:00,0.89662,0.89667,0.89655,0.89658,39200000.0
2009-03-08 23:51:00,0.89655,0.89664,0.89625,0.89663,66600000.0
2009-03-08 23:52:00,0.89674,0.89674,0.89608,0.89658,105200000.0
2009-03-08 23:53:00,0.89663,0.89663,0.89603,0.8964,103600000.0
2009-03-08 23:54:00,0.89651,0.89662,0.89595,0.89595,88600000.0
2009-03-08 23:55:00,0.89617,0.89622,0.89592,0.89616,29000000.0
2009-03-08 23:56:00,0.89629,0.89629,0.89585,0.89604,21800000.0
2009-03-08 23:57:00,0.89612,0.89642,0.89612,0.89633,66600000.0
2009-03-08 23:58:00,0.89603,0.8962,0.89575,0.89601,64600000.0
2009-03-08 23:59:00,0.89603,0.89625,0.89587,0.8962,14000000.0
2009-03-09 00:00:00,0.8963,0.8963,0.89625,0.89625,24000000.0
2009-03-09 00:01:00,0.89625,0.89625,0.89625,0.89625,4800000.0
2009-03-09 00:02:00,0.89625,0.89625,0.8962,0.89625,22400000.0
2009-03-09 00:03:00,0.89625,0.8963,0.8962,0.8963,36800000.0
2009-03-09 00:04:00,0.8963,0.8963,0.8963,0.8963,19200000.0
2009-03-09 00:05:00,0.8963,0.8963,0.8963,0.8963,9600000.0
2009-03-09 00:06:00,0.8963,0.8963,0.8963,0.8963,57600000.0
2009-03-09 00:07:00,0.8963,0.8963,0.8963,0.8963,4800000.0
2009-03-09 00:08:00,0.8963,0.8963,0.8963,0.8963,24000000.0
2009-03-09 00:09:00,0.8963,0.8969,0.8963,0.8969,76800000.0
2009-03-09 00:10:00,0.8968,0.89695,0.8968,0.8968,86400000.0
2009-03-09 00:11:00,0.8968,0.8968,0.8968,0.8968,62400000.0
2009-03-09 00:12:00,0.8968,0.8968,0.8968,0.8968,19200000.0
2009-03-09 00:13:00,0.89695,0.89695,0.89685,0.89685,15000000.0
2009-03-09 00:14:00,0.89685,0.89685,0.89685,0.89685,3000000.0
2009-03-09 00:15:00,0.89695,0.89695,0.89685,0.89695,15000000.0
2009-03-09 00:16:00,0.8968,0.8968,0.89675,0.8968,40000000.0
2009-03-09 00:17:00,0.8968,0.89695,0.8968,0.89685,46200000.0
2009-03-09 00:18:00,0.89675,0.89695,0.89675,0.89685,83400000.0
2009-03-09 00:19:00,0.89685,0.89695,0.8968,0.89685,106800000.0
2009-03-09 00:20:00,0.8968,0.8969,0.89675,0.89675,48000000.0
2009-03-09 00:21:00,0.89675,0.8969,0.89675,0.89675,49200000.0
2009-03-09 00:22:00,0.89675,0.897,0.89675,0.8968,72600000.0
2009-03-09 00:23:00,0.8968,0.8968,0.8968,0.8968,55200000.0
2009-03-09 00:24:00,0.8968,0.8969,0.8968,0.8969,24000000.0
2009-03-09 00:25:00,0.8968,0.89695,0.8968,0.8968,64800000.0
2009-03-09 00:26:00,0.8968,0.8968,0.8968,0.8968,11200000.0
2009-03-09 00:27:00,0.8968,0.89695,0.8968,0.89695,29200000.0
2009-03-09 00:28:00,0.89695,0.89695,0.89695,0.89695,4800000.0
2009-03-09 00:29:00,0.89695,0.89695,0.89695,0.89695,24000000.0
2009-03-09 00:30:00,0.89695,0.89695,0.89695,0.89695,4800000.0
2009-03-09 00:31:00,0.897,0.89705,0.89685,0.89685,134600000.0
2009-03-09 00:32:00,0.89685,0.897,0.8968,0.8968,244600000.0
2009-03-09 00:33:00,0.8969,0.8969,0.89675,0.8968,98400000.0
2009-03-09 00:34:00,0.89678,0.89678,0.89649,0.89662,51000000.0
2009-03-09 00:35:00,0.8968,0.8968,0.8968,0.8968,4800000.0
2009-03-09 00:36:00,0.89672,0.89672,0.89652,0.8966,75200000.0
2009-03-09 00:37:00,0.8968,0.8968,0.8968,0.8968,14400000.0
2009-03-09 00:38:00,0.8968,0.8968,0.8968,0.8968,38400000.0
2009-03-09 00:39:00,0.8968,0.8968,0.8968,0.8968,19200000.0
2009-03-09 00:40:00,0.8968,0.8968,0.8968,0.8968,67200000.0
2009-03-09 00:41:00,0.8968,0.89695,0.89675,0.8968,62400000.0
2009-03-09 00:42:00,0.8968,0.8969,0.8968,0.8969,16800000.0
2009-03-09 00:43:00,0.89695,0.89695,0.89695,0.89695,9600000.0
2009-03-09 00:44:00,0.89695,0.89705,0.8969,0.8969,21600000.0
2009-03-09 00:45:00,0.8969,0.8969,0.8968,0.89685,80800000.0
2009-03-09 00:46:00,0.8968,0.8968,0.8968,0.8968,24000000.0
2009-03-09 00:47:00,0.89685,0.8971,0.8968,0.89695,64800000.0
2009-03-09 00:48:00,0.89685,0.89685,0.8968,0.8968,54800000.0
2009-03-09 00:49:00,0.8968,0.89695,0.8968,0.89695,52800000.0
2009-03-09 00:50:00,0.897,0.89705,0.8969,0.8969,104000000.0
2009-03-09 00:51:00,0.89682,0.89696,0.89664,0.89669,276800000.0
2009-03-09 00:52:00,0.89695,0.89695,0.8968,0.8969,52800000.0
2009-03-09 00:53:00,0.8969,0.89695,0.8968,0.8968,132000000.0
2009-03-09 00:54:00,0.89661,0.89694,0.89658,0.89668,186800000.0
2009-03-09 00:55:00,0.8968,0.8968,0.8968,0.8968,4800000.0
2009-03-09 00:56:00,0.8969,0.8969,0.8969,0.8969,9600000.0
2009-03-09 00:57:00,0.8968,0.8968,0.8968,0.8968,38800000.0
2009-03-09 00:58:00,0.8968,0.8968,0.8968,0.8968,15200000.0
2009-03-09 00:59:00,0.8968,0.8968,0.8968,0.8968,5200000.0
2009-03-09 01:00:00,0.8968,0.8969,0.8968,0.8969,38800000.0
2009-03-09 01:01:00,0.89671,0.89695,0.89661,0.89672,262800000.0
2009-03-09 01:02:00,0.89695,0.89725,0.89695,0.89715,74000000.0
2009-03-09 01:03:00,0.8972,0.8972,0.8971,0.8971,47400000.0
2009-03-09 01:04:00,0.8971,0.89715,0.8971,0.89715,46800000.0
2009-03-09 01:05:00,0.89715,0.8972,0.89715,0.89715,26800000.0
2009-03-09 01:06:00,0.89715,0.89725,0.89715,0.89715,25400000.0
2009-03-09 01:07:00,0.8972,0.8972,0.89715,0.89715,54000000.0
2009-03-09 01:08:00,0.89715,0.8972,0.8971,0.89715,107000000.0
2009-03-09 01:09:00,0.8972,0.89765,0.8972,0.8974,138400000.0
2009-03-09 01:10:00,0.8974,0.8974,0.8973,0.8973,9600000.0
2009-03-09 01:11:00,0.89735,0.8976,0.89735,0.89755,164800000.0
2009-03-09 01:12:00,0.89755,0.8979,0.89755,0.8979,199600000.0
2009-03-09 01:13:00,0.898,0.8982,0.8979,0.89815,101800000.0
2009-03-09 01:14:00,0.89815,0.8985,0.89805,0.8985,286400000.0
2009-03-09 01:15:00,0.8985,0.8989,0.8984,0.89875,364800000.0
2009-03-09 01:16:00,0.8987,0.89905,0.8985,0.89855,323800000.0
2009-03-09 01:17:00,0.89855,0.8986,0.8984,0.8984,91400000.0
2009-03-09 01:18:00,0.8984,0.89865,0.89825,0.8986,281600000.0
2009-03-09 01:19:00,0.8986,0.89875,0.8984,0.89865,231800000.0
2009-03-09 01:20:00,0.8986,0.8986,0.89835,0.8984,87000000.0
2009-03-09 01:21:00,0.8984,0.8984,0.8981,0.8981,101400000.0
2009-03-09 01:22:00,0.89805,0.8987,0.898,0.8986,244400000.0
2009-03-09 01:23:00,0.89865,0.89865,0.8983,0.89855,236600000.0
2009-03-09 01:24:00,0.89855,0.89875,0.8984,0.89875,62000000.0
2009-03-09 01:25:00,0.89875,0.8989,0.89865,0.8989,68800000.0
2009-03-09 01:26:00,0.89885,0.89915,0.8988,0.8989,145800000.0
2009-03-09 01:27:00,0.8989,0.89905,0.8989,0.89905,40200000.0
2009-03-09 01:28:00,0.89915,0.8992,0.89895,0.899,75000000.0
2009-03-09 01:29:00,0.89915,0.89925,0.89885,0.89885,109600000.0
2009-03-09 01:30:00,0.89885,0.89895,0.89855,0.8988,140400000.0
2009-03-09 01:31:00,0.89875,0.89885,0.8987,0.8987,44800000.0
2009-03-09 01:32:00,0.8987,0.89895,0.8986,0.89865,225800000.0
2009-03-09 01:33:00,0.8986,0.8989,0.89845,0.89875,280200000.0
2009-03-09 01:34:00,0.8987,0.899,0.8987,0.89895,142400000.0
2009-03-09 01:35:00,0.899,0.89905,0.8988,0.8988,49600000.0
2009-03-09 01:36:00,0.8988,0.89885,0.89875,0.8988,68200000.0
2009-03-09 01:37:00,0.8988,0.89885,0.8988,0.8988,73800000.0
2009-03-09 01:38:00,0.89885,0.89885,0.89885,0.89885,14800000.0
2009-03-09 01:39:00,0.89885,0.89885,0.8986,0.8986,90800000.0
2009-03-09 01:40:00,0.8986,0.8987,0.89855,0.8986,115200000.0
2009-03-09 01:41:00,0.89865,0.89865,0.89855,0.89855,8600000.0
2009-03-09 01:42:00,0.89855,0.8987,0.89855,0.8986,177600000.0
2009-03-09 01:43:00,0.8987,0.8987,0.8985,0.89865,66600000.0
2009-03-09 01:44:00,0.8987,0.89875,0.8985,0.8985,191600000.0
2009-03-09 01:45:00,0.89855,0.8988,0.8983,0.89875,429000000.0
2009-03-09 01:46:00,0.89875,0.8989,0.89865,0.8987,311400000.0
2009-03-09 01:47:00,0.89865,0.8987,0.89835,0.89855,167400000.0
2009-03-09 01:48:00,0.89855,0.8986,0.8985,0.8986,60600000.0
2009-03-09 01:49:00,0.89865,0.8988,0.8984,0.8984,183400000.0
2009-03-09 01:50:00,0.8984,0.89845,0.8984,0.89845,53800000.0
2009-03-09 01:51:00,0.89845,0.8986,0.89845,0.8985,234000000.0
2009-03-09 01:52:00,0.8985,0.89855,0.8981,0.8983,344600000.0
2009-03-09 01:53:00,0.89835,0.8984,0.898,0.8982,262200000.0
2009-03-09 01:54:00,0.89815,0.8983,0.89815,0.8982,121000000.0
2009-03-09 01:55:00,0.8982,0.8982,0.8977,0.8977,117000000.0
2009-03-09 01:56:00,0.8977,0.8979,0.8977,0.89785,195200000.0
2009-03-09 01:57:00,0.89785,0.898,0.8978,0.89785,186600000.0
2009-03-09 01:58:00,0.89785,0.89795,0.89785,0.89785,181400000.0
2009-03-09 01:59:00,0.89785,0.8979,0.8977,0.8977,84000000.0
2009-03-09 02:00:00,0.8977,0.89795,0.89745,0.89755,318000000.0
2009-03-09 02:01:00,0.89755,0.8976,0.8975,0.89755,329000001.0
2009-03-09 02:02:00,0.8975,0.8976,0.8974,0.8975,135400000.0
2009-03-09 02:03:00,0.8975,0.8975,0.89745,0.89745,15000000.0
2009-03-09 02:04:00,0.8974,0.89745,0.89725,0.89735,145000000.0
2009-03-09 02:05:00,0.89735,0.89735,0.8973,0.8973,110600000.0
2009-03-09 02:06:00,0.8973,0.89735,0.8973,0.8973,118200000.0
2009-03-09 02:07:00,0.8973,0.89735,0.8972,0.8972,145600000.0
2009-03-09 02:08:00,0.89725,0.8973,0.8972,0.8972,282000000.0
2009-03-09 02:09:00,0.8973,0.89735,0.89715,0.8972,50400000.0
2009-03-09 02:10:00,0.8972,0.89725,0.897,0.89725,129200001.0
2009-03-09 02:11:00,0.89725,0.8973,0.8971,0.8972,119200000.0
2009-03-09 02:12:00,0.89715,0.8973,0.89715,0.8973,216200000.0
2009-03-09 02:13:00,0.89725,0.89775,0.8972,0.8976,489000000.0
2009-03-09 02:14:00,0.89755,0.8979,0.8975,0.89755,332800000.0
2009-03-09 02:15:00,0.89755,0.8976,0.8972,0.8972,442199999.0
2009-03-09 02:16:00,0.8973,0.89745,0.8972,0.8973,165800000.0
2009-03-09 02:17:00,0.89725,0.89735,0.89705,0.8973,206200000.0
2009-03-09 02:18:00,0.89725,0.8973,0.8971,0.8971,139800000.0
2009-03-09 02:19:00,0.8972,0.8973,0.8971,0.89715,91200000.0
2009-03-09 02:20:00,0.89715,0.89715,0.8971,0.8971,281400000.0
2009-03-09 02:21:00,0.8971,0.8971,0.897,0.8971,169400000.0
2009-03-09 02:22:00,0.8971,0.8971,0.897,0.89705,203200000.0
2009-03-09 02:23:00,0.89705,0.8973,0.897,0.89725,290000000.0
2009-03-09 02:24:00,0.8973,0.8973,0.8971,0.89715,111600000.0
2009-03-09 02:25:00,0.89715,0.8974,0.89695,0.897,273600000.0
2009-03-09 02:26:00,0.897,0.89705,0.897,0.89705,48200000.0
2009-03-09 02:27:00,0.89705,0.8973,0.89705,0.89725,156600000.0
2009-03-09 02:28:00,0.89725,0.8974,0.89725,0.89735,164200000.0
2009-03-09 02:29:00,0.8974,0.89745,0.8973,0.8973,351800000.0
2009-03-09 02:30:00,0.8973,0.89745,0.8972,0.8973,76199999.0
2009-03-09 02:31:00,0.89735,0.89735,0.8969,0.8972,106600000.0
2009-03-09 02:32:00,0.8972,0.8972,0.8968,0.8969,245400000.0
2009-03-09 02:33:00,0.8969,0.89705,0.89685,0.89705,168000000.0
2009-03-09 02:34:00,0.89705,0.8971,0.89685,0.89685,83600000.0
2009-03-09 02:35:00,0.89685,0.89685,0.89685,0.89685,37600000.0
2009-03-09 02:36:00,0.89685,0.8969,0.89685,0.8969,56200000.0
2009-03-09 02:37:00,0.8969,0.8969,0.89685,0.89685,109400000.0
2009-03-09 02:38:00,0.89695,0.89725,0.8968,0.8969,228900000.0
2009-03-09 02:39:00,0.89695,0.89725,0.89695,0.897,154200000.0
2009-03-09 02:40:00,0.897,0.8972,0.897,0.8971,122400000.0
2009-03-09 02:41:00,0.8971,0.89735,0.89705,0.8972,231000000.0
2009-03-09 02:42:00,0.8972,0.89735,0.8972,0.89735,71000000.0
2009-03-09 02:43:00,0.8973,0.8973,0.897,0.89715,230800000.0
2009-03-09 02:44:00,0.8971,0.89715,0.8969,0.8971,119400000.0
2009-03-09 02:45:00,0.8971,0.89775,0.8971,0.8975,319000000.0
2009-03-09 02:46:00,0.89755,0.89755,0.8973,0.8974,334800000.0
2009-03-09 02:47:00,0.8974,0.89785,0.8973,0.89785,421000001.0
2009-03-09 02:48:00,0.89785,0.898,0.8975,0.89765,281600000.0
2009-03-09 02:49:00,0.89765,0.89765,0.8974,0.8974,127600000.0
2009-03-09 02:50:00,0.89745,0.89755,0.8974,0.89755,125200000.0
2009-03-09 02:51:00,0.8975,0.89795,0.8975,0.89775,225800000.0
2009-03-09 02:52:00,0.8978,0.8979,0.89745,0.8977,360000000.0
2009-03-09 02:53:00,0.8977,0.89785,0.8976,0.89785,246800000.0
2009-03-09 02:54:00,0.89785,0.8979,0.89755,0.89755,306600000.0
2009-03-09 02:55:00,0.89755,0.8981,0.89755,0.8979,208400000.0
2009-03-09 02:56:00,0.89785,0.89825,0.89785,0.8981,229600000.0
2009-03-09 02:57:00,0.8981,0.8981,0.8974,0.89745,373400000.0
2009-03-09 02:58:00,0.89745,0.89765,0.8974,0.89755,221600000.0
2009-03-09 02:59:00,0.89765,0.8978,0.8975,0.8975,103000000.0
2009-03-09 03:00:00,0.8975,0.8975,0.89735,0.8975,224600000.0
2009-03-09 03:01:00,0.89755,0.89765,0.8975,0.89755,79400000.0
2009-03-09 03:02:00,0.8975,0.8977,0.89745,0.89755,179200000.0
2009-03-09 03:03:00,0.89755,0.8977,0.89755,0.89765,55800000.0
2009-03-09 03:04:00,0.89765,0.8977,0.89755,0.8976,102800000.0
2009-03-09 03:05:00,0.8976,0.89775,0.8976,0.89775,40000000.0
2009-03-09 03:06:00,0.89775,0.89775,0.8977,0.8977,54400000.0
2009-03-09 03:07:00,0.89775,0.89775,0.8977,0.8977,20000000.0
2009-03-09 03:08:00,0.89775,0.89775,0.89775,0.89775,15200000.0
2009-03-09 03:09:00,0.89775,0.8979,0.89775,0.8978,77800000.0
2009-03-09 03:10:00,0.8979,0.89795,0.8975,0.89755,231799998.0
2009-03-09 03:11:00,0.89755,0.8987,0.89755,0.89845,248800000.0
2009-03-09 03:12:00,0.8986,0.8989,0.8983,0.89865,429600000.0
2009-03-09 03:13:00,0.8987,0.8988,0.8985,0.8988,193000000.0
2009-03-09 03:14:00,0.8988,0.8988,0.89845,0.89845,162200000.0
2009-03-09 03:15:00,0.8984,0.89845,0.89825,0.89835,81600000.0
2009-03-09 03:16:00,0.8983,0.8986,0.8977,0.89775,469999999.0
2009-03-09 03:17:00,0.89775,0.89805,0.8977,0.8977,343400000.0
2009-03-09 03:18:00,0.8977,0.89805,0.89765,0.89765,236200002.0
2009-03-09 03:19:00,0.89765,0.89805,0.89765,0.8979,220000000.0
2009-03-09 03:20:00,0.8979,0.8979,0.8977,0.89775,131600000.0
2009-03-09 03:21:00,0.8977,0.8978,0.8977,0.8978,88200000.0
2009-03-09 03:22:00,0.8978,0.8981,0.8978,0.89805,297600000.0
2009-03-09 03:23:00,0.898,0.898,0.8974,0.8975,179800000.0
2009-03-09 03:24:00,0.8975,0.8977,0.8974,0.8975,219200000.0
2009-03-09 03:25:00,0.8975,0.89755,0.89735,0.89735,137200000.0
2009-03-09 03:26:00,0.8975,0.8976,0.8973,0.8973,138200000.0
2009-03-09 03:27:00,0.8973,0.89765,0.8973,0.8974,80200000.0
2009-03-09 03:28:00,0.8974,0.8974,0.8973,0.8973,148400000.0
2009-03-09 03:29:00,0.8973,0.8973,0.89695,0.89705,505000000.0
2009-03-09 03:30:00,0.89705,0.89725,0.89705,0.89715,193000000.0
2009-03-09 03:31:00,0.89715,0.8972,0.8971,0.8971,27600000.0
2009-03-09 03:32:00,0.89745,0.89785,0.89725,0.89775,206600000.0
2009-03-09 03:33:00,0.8977,0.8977,0.8973,0.89745,159800000.0
2009-03-09 03:34:00,0.8975,0.8976,0.89745,0.8975,39400000.0
2009-03-09 03:35:00,0.89745,0.89755,0.89725,0.8973,132400000.0
2009-03-09 03:36:00,0.8973,0.89775,0.8973,0.8976,223600000.0
2009-03-09 03:37:00,0.89765,0.89765,0.8976,0.8976,8600000.0
2009-03-09 03:38:00,0.89765,0.89765,0.89745,0.89745,67200000.0
2009-03-09 03:39:00,0.8974,0.89755,0.8974,0.89755,51600000.0
2009-03-09 03:40:00,0.89755,0.89755,0.89745,0.89755,94200000.0
2009-03-09 03:41:00,0.8977,0.89785,0.89745,0.89745,100000000.0
2009-03-09 03:42:00,0.89755,0.89755,0.89745,0.89745,17800000.0
2009-03-09 03:43:00,0.89755,0.8976,0.89745,0.89745,29000000.0
2009-03-09 03:44:00,0.89745,0.89745,0.89745,0.89745,5200000.0
2009-03-09 03:45:00,0.8976,0.89765,0.89735,0.8974,193600000.0
2009-03-09 03:46:00,0.8975,0.8975,0.8974,0.8974,120000000.0
2009-03-09 03:47:00,0.8974,0.89745,0.8973,0.8973,31000000.0
2009-03-09 03:48:00,0.8973,0.8973,0.8973,0.8973,38800000.0
2009-03-09 03:49:00,0.8973,0.89735,0.8972,0.8972,40600000.0
2009-03-09 03:50:00,0.8972,0.8972,0.897,0.89705,121800000.0
2009-03-09 03:51:00,0.8971,0.89715,0.89695,0.89695,149400000.0
2009-03-09 03:52:00,0.89695,0.89715,0.8969,0.897,237600000.0
2009-03-09 03:53:00,0.8972,0.89735,0.897,0.89705,268200000.0
2009-03-09 03:54:00,0.8971,0.8974,0.897,0.8973,76200000.0
2009-03-09 03:55:00,0.89735,0.89735,0.8971,0.89725,170800000.0
2009-03-09 03:56:00,0.89725,0.89725,0.897,0.89705,140000000.0
2009-03-09 03:57:00,0.8971,0.8971,0.897,0.897,147600000.0
2009-03-09 03:58:00,0.897,0.89725,0.897,0.89725,99000000.0
2009-03-09 03:59:00,0.8972,0.8973,0.897,0.8971,142800000.0
2009-03-09 04:00:00,0.8971,0.89735,0.8971,0.89735,41600000.0
2009-03-09 04:01:00,0.89745,0.89745,0.89735,0.89735,37400000.0
2009-03-09 04:02:00,0.89735,0.89755,0.8973,0.89735,74000000.0
2009-03-09 04:03:00,0.89735,0.8975,0.89735,0.8974,342600000.0
2009-03-09 04:04:00,0.8975,0.8976,0.8974,0.8976,204800000.0
2009-03-09 04:05:00,0.8976,0.8977,0.8976,0.8976,77000000.0
2009-03-09 04:06:00,0.89765,0.89765,0.89755,0.89755,68000000.0
2009-03-09 04:07:00,0.89755,0.8976,0.89755,0.89755,57000000.0
2009-03-09 04:08:00,0.89755,0.8979,0.89755,0.8979,318200000.0
2009-03-09 04:09:00,0.89785,0.8979,0.89775,0.89775,85800000.0
2009-03-09 04:10:00,0.89775,0.89795,0.89775,0.8979,40600000.0
2009-03-09 04:11:00,0.89795,0.89795,0.89755,0.8976,178400000.0
2009-03-09 04:12:00,0.8976,0.8978,0.89755,0.8977,169400000.0
2009-03-09 04:13:00,0.8977,0.8979,0.8977,0.89775,96000000.0
2009-03-09 04:14:00,0.89775,0.8978,0.89765,0.89765,76400000.0
2009-03-09 04:15:00,0.89765,0.89775,0.89755,0.89755,138600000.0
2009-03-09 04:16:00,0.89755,0.89765,0.89755,0.8976,110000000.0
2009-03-09 04:17:00,0.89765,0.89765,0.8975,0.8975,129400000.0
2009-03-09 04:18:00,0.89755,0.8976,0.89745,0.8975,119000000.0
2009-03-09 04:19:00,0.89745,0.8975,0.89745,0.8975,116199998.0
2009-03-09 04:20:00,0.8975,0.89785,0.8975,0.8976,128600000.0
2009-03-09 04:21:00,0.8976,0.8979,0.8976,0.89775,194200000.0
2009-03-09 04:22:00,0.89775,0.89775,0.89755,0.89755,101400000.0
2009-03-09 04:23:00,0.8976,0.8976,0.89755,0.8976,61800000.0
2009-03-09 04:24:00,0.89755,0.8976,0.89755,0.8976,27600000.0
2009-03-09 04:25:00,0.89755,0.8976,0.89755,0.8976,42600000.0
2009-03-09 04:26:00,0.8976,0.89765,0.89745,0.8975,158600000.0
2009-03-09 04:27:00,0.8975,0.8976,0.8975,0.8976,89200000.0
2009-03-09 04:28:00,0.89755,0.8976,0.8975,0.8975,19000000.0
2009-03-09 04:29:00,0.8975,0.89765,0.8974,0.8974,140200000.0
2009-03-09 04:30:00,0.8974,0.8974,0.8973,0.8973,45000000.0
2009-03-09 04:31:00,0.8973,0.8974,0.8972,0.8974,75200000.0
2009-03-09 04:32:00,0.8975,0.8975,0.8974,0.8974,95400000.0
2009-03-09 04:33:00,0.8974,0.8974,0.89725,0.8973,86600000.0
2009-03-09 04:34:00,0.89735,0.8974,0.89725,0.89725,103800000.0
2009-03-09 04:35:00,0.89725,0.8975,0.89725,0.8975,171400001.0
2009-03-09 04:36:00,0.8976,0.89775,0.8976,0.89775,20600000.0
2009-03-09 04:37:00,0.8977,0.89795,0.89765,0.89795,42200000.0
2009-03-09 04:38:00,0.898,0.898,0.8977,0.8979,36400000.0
2009-03-09 04:39:00,0.89775,0.8979,0.89765,0.8978,72800000.0
2009-03-09 04:40:00,0.89785,0.89785,0.89765,0.89775,16600000.0
2009-03-09 04:41:00,0.8978,0.8978,0.89775,0.89775,2000000.0
2009-03-09 04:42:00,0.8977,0.8978,0.8976,0.8976,13000000.0
2009-03-09 04:43:00,0.8976,0.8976,0.8976,0.8976,31200000.0
2009-03-09 04:44:00,0.8976,0.89765,0.8975,0.8975,105600000.0
2009-03-09 04:45:00,0.8976,0.8977,0.89755,0.8977,20400000.0
2009-03-09 04:46:00,0.8978,0.8978,0.89745,0.8975,29000000.0
2009-03-09 04:47:00,0.8975,0.8975,0.89725,0.89725,38200000.0
2009-03-09 04:48:00,0.89725,0.89735,0.8972,0.89735,34400000.0
2009-03-09 04:49:00,0.8974,0.8976,0.8974,0.8975,72200000.0
2009-03-09 04:50:00,0.89755,0.8978,0.89755,0.8978,41400000.0
2009-03-09 04:51:00,0.8978,0.8978,0.8977,0.8978,9200000.0
2009-03-09 04:52:00,0.8978,0.8978,0.8978,0.8978,1000000.0
2009-03-09 04:53:00,0.8978,0.8979,0.89775,0.89785,21000000.0
2009-03-09 04:54:00,0.89785,0.898,0.8978,0.89785,46000000.0
2009-03-09 04:55:00,0.8978,0.8981,0.8978,0.89805,60000000.0
2009-03-09 04:56:00,0.8981,0.89815,0.89785,0.8981,39600000.0
2009-03-09 04:57:00,0.8981,0.8981,0.89795,0.89805,18400000.0
2009-03-09 04:58:00,0.89805,0.89815,0.89805,0.8981,8000000.0
2009-03-09 04:59:00,0.8981,0.8981,0.89775,0.8978,49000000.0
2009-03-09 05:00:00,0.89785,0.89785,0.8976,0.8976,49200000.0
2009-03-09 05:01:00,0.8976,0.8977,0.8976,0.89765,40800000.0
2009-03-09 05:02:00,0.89765,0.8977,0.8974,0.8974,39400000.0
2009-03-09 05:03:00,0.8974,0.8975,0.8971,0.8973,50000000.0
2009-03-09 05:04:00,0.8973,0.89735,0.89725,0.89735,18800000.0
2009-03-09 05:05:00,0.89725,0.89755,0.89725,0.89725,70200000.0
2009-03-09 05:06:00,0.89725,0.8974,0.89725,0.8974,16200000.0
2009-03-09 05:07:00,0.89735,0.89755,0.89735,0.8974,114600000.0
2009-03-09 05:08:00,0.89745,0.89795,0.8974,0.89795,105800000.0
2009-03-09 05:09:00,0.8979,0.898,0.8974,0.89745,105800000.0
2009-03-09 05:10:00,0.89745,0.8975,0.89745,0.8975,25000000.0
2009-03-09 05:11:00,0.8975,0.89785,0.8975,0.89785,35600000.0
2009-03-09 05:12:00,0.8979,0.8979,0.8975,0.89785,104400000.0
2009-03-09 05:13:00,0.8978,0.89795,0.8976,0.8978,68200000.0
2009-03-09 05:14:00,0.8977,0.8978,0.89765,0.89775,27400000.0
2009-03-09 05:15:00,0.89765,0.89765,0.8975,0.8975,9200000.0
2009-03-09 05:16:00,0.89755,0.89765,0.89755,0.89765,4600000.0
2009-03-09 05:17:00,0.89765,0.89765,0.89765,0.89765,1000000.0
2009-03-09 05:18:00,0.8976,0.8977,0.8976,0.8977,8200000.0
2009-03-09 05:19:00,0.89765,0.89765,0.8975,0.89755,54000000.0
2009-03-09 05:20:00,0.8975,0.8975,0.89725,0.89725,105000000.0
2009-03-09 05:21:00,0.8972,0.8973,0.8972,0.89725,60000000.0
2009-03-09 05:22:00,0.89725,0.8973,0.8969,0.8969,98200000.0
2009-03-09 05:23:00,0.89695,0.89745,0.89675,0.89745,235400000.0
2009-03-09 05:24:00,0.8977,0.8977,0.8976,0.8976,4000000.0
2009-03-09 05:25:00,0.89755,0.8977,0.89755,0.89755,13200000.0
2009-03-09 05:26:00,0.8974,0.8974,0.89725,0.8973,90000000.0
2009-03-09 05:27:00,0.89725,0.89745,0.8971,0.8971,279800000.0
2009-03-09 05:28:00,0.8971,0.89745,0.8971,0.8974,160000000.0
2009-03-09 05:29:00,0.8974,0.8978,0.89735,0.8978,53800000.0
2009-03-09 05:30:00,0.8978,0.8978,0.8978,0.8978,4800000.0
2009-03-09 05:31:00,0.8978,0.8978,0.8978,0.8978,1200000.0
2009-03-09 05:32:00,0.89735,0.89745,0.89705,0.8972,272200000.0
2009-03-09 05:33:00,0.89725,0.89735,0.89715,0.89735,54000000.0
2009-03-09 05:34:00,0.89735,0.8975,0.89735,0.89745,46200000.0
2009-03-09 05:35:00,0.8974,0.8975,0.8973,0.89735,144400000.0
2009-03-09 05:36:00,0.8973,0.89745,0.89715,0.89715,264800000.0
2009-03-09 05:37:00,0.8971,0.89725,0.89705,0.89705,405400000.0
2009-03-09 05:38:00,0.89705,0.89715,0.8968,0.89715,595800001.0
2009-03-09 05:39:00,0.8971,0.89735,0.8971,0.89735,108600000.0
2009-03-09 05:40:00,0.89735,0.89785,0.89735,0.89785,265600000.0
2009-03-09 05:41:00,0.89785,0.89795,0.89745,0.89755,274000000.0
2009-03-09 05:42:00,0.89755,0.8977,0.8975,0.8975,291000000.0
2009-03-09 05:43:00,0.89755,0.8977,0.89755,0.89755,96600000.0
2009-03-09 05:44:00,0.89755,0.89755,0.89755,0.89755,16800000.0
2009-03-09 05:45:00,0.89755,0.89765,0.89755,0.89765,44400000.0
2009-03-09 05:46:00,0.89765,0.8977,0.8975,0.8976,199199999.0
2009-03-09 05:47:00,0.89765,0.89765,0.89735,0.89755,303600001.0
2009-03-09 05:48:00,0.89745,0.89745,0.8974,0.8974,67800000.0
2009-03-09 05:49:00,0.89735,0.89745,0.89735,0.89745,263200000.0
2009-03-09 05:50:00,0.8974,0.8974,0.897,0.89705,486200000.0
2009-03-09 05:51:00,0.89705,0.89715,0.89695,0.897,176200000.0
2009-03-09 05:52:00,0.897,0.89725,0.897,0.8972,244600000.0
2009-03-09 05:53:00,0.8972,0.89735,0.89705,0.8971,137800000.0
2009-03-09 05:54:00,0.8971,0.8972,0.8971,0.8972,81800000.0
2009-03-09 05:55:00,0.89725,0.89725,0.89715,0.89715,52400000.0
2009-03-09 05:56:00,0.89715,0.89715,0.8966,0.89695,283600000.0
2009-03-09 05:57:00,0.8969,0.8972,0.8969,0.8971,144800000.0
2009-03-09 05:58:00,0.8972,0.8973,0.8972,0.89725,73400000.0
2009-03-09 05:59:00,0.89725,0.89725,0.89685,0.897,79800000.0
2009-03-09 06:00:00,0.897,0.8973,0.897,0.8973,174400000.0
2009-03-09 06:01:00,0.89735,0.89745,0.89735,0.89745,56200000.0
2009-03-09 06:02:00,0.8974,0.8975,0.8973,0.89745,169600000.0
2009-03-09 06:03:00,0.89745,0.89745,0.8971,0.8972,105200000.0
2009-03-09 06:04:00,0.89725,0.8973,0.8972,0.8972,98200000.0
2009-03-09 06:05:00,0.8972,0.89725,0.8972,0.89725,146000000.0
2009-03-09 06:06:00,0.8972,0.89735,0.8972,0.8973,172800000.0
2009-03-09 06:07:00,0.8973,0.8976,0.8973,0.8974,90000000.0
2009-03-09 06:08:00,0.8974,0.8974,0.89735,0.89735,46800000.0
2009-03-09 06:09:00,0.8974,0.89745,0.89705,0.89705,78600000.0
2009-03-09 06:10:00,0.89705,0.89705,0.897,0.89705,101000000.0
2009-03-09 06:11:00,0.89715,0.89715,0.897,0.89705,168600003.0
2009-03-09 06:12:00,0.89705,0.89715,0.897,0.89705,138600000.0
2009-03-09 06:13:00,0.89691,0.89701,0.89688,0.89689,65600000.0
2009-03-09 06:14:00,0.89705,0.8975,0.89705,0.8975,201800000.0
2009-03-09 06:15:00,0.89745,0.89745,0.89725,0.8974,208000000.0
2009-03-09 06:16:00,0.8974,0.89745,0.89735,0.89735,55600000.0
2009-03-09 06:17:00,0.8975,0.8975,0.89715,0.89715,52400000.0
2009-03-09 06:18:00,0.8971,0.8971,0.897,0.8971,164400000.0
2009-03-09 06:19:00,0.89715,0.89715,0.89705,0.89705,79400000.0
2009-03-09 06:20:00,0.89705,0.8971,0.897,0.89705,26600000.0
2009-03-09 06:21:00,0.89705,0.89705,0.897,0.897,91600000.0
2009-03-09 06:22:00,0.8971,0.8971,0.8971,0.8971,21400000.0
2009-03-09 06:23:00,0.8971,0.8971,0.8967,0.89705,121100000.0
2009-03-09 06:24:00,0.897,0.8973,0.897,0.8972,397200000.0
2009-03-09 06:25:00,0.8971,0.8971,0.897,0.8971,140200000.0
2009-03-09 06:26:00,0.8971,0.8973,0.8971,0.89725,216800001.0
2009-03-09 06:27:00,0.89725,0.89725,0.897,0.8971,83600000.0
2009-03-09 06:28:00,0.89705,0.8971,0.897,0.89705,207800000.0
2009-03-09 06:29:00,0.89705,0.8972,0.89705,0.8972,137800000.0
2009-03-09 06:30:00,0.8972,0.8972,0.8965,0.8969,747800001.0
2009-03-09 06:31:00,0.8969,0.8972,0.89685,0.8969,339600000.0
2009-03-09 06:32:00,0.8969,0.8972,0.8969,0.89705,237800000.0
2009-03-09 06:33:00,0.8971,0.89735,0.89695,0.8972,196400000.0
2009-03-09 06:34:00,0.89715,0.8972,0.89685,0.89685,418000000.0
2009-03-09 06:35:00,0.89685,0.8974,0.89685,0.8974,480800000.0
2009-03-09 06:36:00,0.8975,0.89775,0.89725,0.8973,573400000.0
2009-03-09 06:37:00,0.8974,0.89765,0.89735,0.89745,334200000.0
2009-03-09 06:38:00,0.8976,0.89765,0.8975,0.8975,225400000.0
2009-03-09 06:39:00,0.8975,0.89765,0.89745,0.89765,202800000.0
2009-03-09 06:40:00,0.89765,0.8978,0.8975,0.89765,344800000.0
2009-03-09 06:41:00,0.89775,0.89775,0.8976,0.89765,73600000.0
2009-03-09 06:42:00,0.8976,0.8977,0.89755,0.89755,281800001.0
2009-03-09 06:43:00,0.89765,0.8977,0.89745,0.8975,216400000.0
2009-03-09 06:44:00,0.89755,0.8977,0.8975,0.8977,93200000.0
2009-03-09 06:45:00,0.8978,0.8978,0.8974,0.8974,316000002.0
2009-03-09 06:46:00,0.89745,0.89765,0.89745,0.89755,107600000.0
2009-03-09 06:47:00,0.8975,0.8977,0.89745,0.8977,98200000.0
2009-03-09 06:48:00,0.8977,0.8977,0.89765,0.89765,32200000.0
2009-03-09 06:49:00,0.89765,0.89765,0.89765,0.89765,19200000.0
2009-03-09 06:50:00,0.89765,0.8977,0.89755,0.8976,159400002.0
2009-03-09 06:51:00,0.8976,0.89765,0.89755,0.8976,129200000.0
2009-03-09 06:52:00,0.89765,0.89765,0.89755,0.89765,240800000.0
2009-03-09 06:53:00,0.89765,0.8977,0.8976,0.8977,49200000.0
2009-03-09 06:54:00,0.8977,0.8977,0.89725,0.8974,116000000.0
2009-03-09 06:55:00,0.8974,0.89755,0.8973,0.89745,349600000.0
2009-03-09 06:56:00,0.89755,0.89755,0.89735,0.89735,131399999.0
2009-03-09 06:57:00,0.89745,0.8976,0.8973,0.8973,189200000.0
2009-03-09 06:58:00,0.89725,0.8973,0.89725,0.8973,26400000.0
2009-03-09 06:59:00,0.8973,0.89745,0.8973,0.8974,130000000.0
2009-03-09 07:00:00,0.8974,0.8975,0.89715,0.8974,278200000.0
2009-03-09 07:01:00,0.8974,0.8975,0.89735,0.8975,215200000.0
2009-03-09 07:02:00,0.89755,0.8976,0.89685,0.89695,412300000.0
2009-03-09 07:03:00,0.897,0.89725,0.89675,0.8969,219200000.0
2009-03-09 07:04:00,0.8969,0.897,0.8965,0.89655,343200000.0
2009-03-09 07:05:00,0.89655,0.89655,0.89625,0.89645,256400000.0
2009-03-09 07:06:00,0.8965,0.8965,0.89645,0.8965,95000000.0
2009-03-09 07:07:00,0.8965,0.8965,0.8965,0.8965,77200000.0
2009-03-09 07:08:00,0.8965,0.8965,0.8965,0.8965,58400000.0
2009-03-09 07:09:00,0.8965,0.8966,0.8965,0.8965,58000000.0
2009-03-09 07:10:00,0.8965,0.89665,0.8965,0.8966,234200000.0
2009-03-09 07:11:00,0.8967,0.8967,0.8966,0.8966,44400000.0
2009-03-09 07:12:00,0.89655,0.8966,0.89655,0.89655,52800000.0
2009-03-09 07:13:00,0.89655,0.89655,0.8965,0.8965,94800000.0
2009-03-09 07:14:00,0.8965,0.8966,0.8965,0.8966,83400000.0
2009-03-09 07:15:00,0.8967,0.89675,0.8966,0.89665,39000000.0
2009-03-09 07:16:00,0.8967,0.8967,0.89665,0.89665,34400000.0
2009-03-09 07:17:00,0.8968,0.8968,0.8965,0.8965,33800000.0
2009-03-09 07:18:00,0.8965,0.8966,0.8965,0.8965,210400000.0
2009-03-09 07:19:00,0.8965,0.8968,0.89645,0.8965,137800000.0
2009-03-09 07:20:00,0.8965,0.8966,0.8965,0.8965,66600000.0
2009-03-09 07:21:00,0.8965,0.89655,0.8965,0.8965,43800000.0
2009-03-09 07:22:00,0.8965,0.8965,0.8965,0.8965,31200000.0
2009-03-09 07:23:00,0.8966,0.8966,0.8966,0.8966,147600000.0
2009-03-09 07:24:00,0.8966,0.8967,0.8966,0.89665,84000000.0
2009-03-09 07:25:00,0.89665,0.8967,0.8966,0.89665,127400000.0
2009-03-09 07:26:00,0.89665,0.89665,0.8966,0.89665,90600000.0
2009-03-09 07:27:00,0.8966,0.89665,0.8966,0.89665,120400000.0
2009-03-09 07:28:00,0.89665,0.89665,0.8966,0.8966,70400000.0
2009-03-09 07:29:00,0.8966,0.8967,0.8966,0.8966,202000000.0
2009-03-09 07:30:00,0.89665,0.89675,0.8966,0.8966,108600000.0
2009-03-09 07:31:00,0.8966,0.89665,0.8966,0.8966,97000000.0
2009-03-09 07:32:00,0.8966,0.8966,0.8966,0.8966,65600000.0
2009-03-09 07:33:00,0.8966,0.8966,0.8966,0.8966,15600000.0
2009-03-09 07:34:00,0.8966,0.8966,0.8966,0.8966,15600000.0
2009-03-09 07:35:00,0.8966,0.89665,0.8966,0.89665,46200000.0
2009-03-09 07:36:00,0.89665,0.89665,0.8966,0.8966,20400000.0
2009-03-09 07:37:00,0.89654,0.89658,0.89624,0.89658,279400000.0
2009-03-09 07:38:00,0.89665,0.8969,0.89665,0.8969,196000000.0
2009-03-09 07:39:00,0.8969,0.8969,0.8969,0.8969,269000000.0
2009-03-09 07:40:00,0.8969,0.8969,0.8969,0.8969,72200000.0
2009-03-09 07:41:00,0.8969,0.8969,0.89685,0.8969,81000000.0
2009-03-09 07:42:00,0.89685,0.89685,0.8966,0.8966,48000000.0
2009-03-09 07:43:00,0.89655,0.89655,0.8965,0.8965,34000000.0
2009-03-09 07:44:00,0.8965,0.8965,0.8965,0.8965,89400000.0
2009-03-09 07:45:00,0.8965,0.8965,0.89615,0.8963,336600000.0
2009-03-09 07:46:00,0.89635,0.89655,0.8963,0.8965,95800000.0
2009-03-09 07:47:00,0.89655,0.8967,0.89625,0.8966,120000000.0
2009-03-09 07:48:00,0.8965,0.8966,0.89635,0.8964,317600000.0
2009-03-09 07:49:00,0.89655,0.8969,0.89645,0.8966,214900000.0
2009-03-09 07:50:00,0.8966,0.8967,0.8965,0.89655,67200000.0
2009-03-09 07:51:00,0.89655,0.8967,0.89645,0.8965,136600000.0
2009-03-09 07:52:00,0.89655,0.8966,0.89655,0.8966,75200000.0
2009-03-09 07:53:00,0.8966,0.8966,0.89645,0.8965,46199999.0
2009-03-09 07:54:00,0.89645,0.8965,0.89625,0.8963,165200000.0
2009-03-09 07:55:00,0.8963,0.89635,0.8963,0.89635,37200000.0
2009-03-09 07:56:00,0.8965,0.8965,0.89635,0.8964,155400000.0
2009-03-09 07:57:00,0.8964,0.89645,0.8964,0.89645,153799999.0
2009-03-09 07:58:00,0.89645,0.8966,0.89645,0.8965,426000000.0
2009-03-09 07:59:00,0.8965,0.89665,0.8965,0.89665,262000000.0
2009-03-09 08:00:00,0.89665,0.89685,0.89655,0.89685,254000000.0
2009-03-09 08:01:00,0.8966,0.8967,0.8965,0.89665,320600000.0
2009-03-09 08:02:00,0.8966,0.8967,0.89655,0.89655,323600000.0
2009-03-09 08:03:00,0.89655,0.8967,0.89655,0.8966,190600000.0
2009-03-09 08:04:00,0.8966,0.8968,0.8966,0.89665,203600000.0
2009-03-09 08:05:00,0.89665,0.8968,0.89665,0.8968,67800000.0
2009-03-09 08:06:00,0.8968,0.8968,0.8962,0.8963,579600000.0
2009-03-09 08:07:00,0.89625,0.89645,0.8962,0.89645,246800000.0
2009-03-09 08:08:00,0.8964,0.8966,0.89635,0.89645,178400000.0
2009-03-09 08:09:00,0.89645,0.8966,0.8962,0.8962,428200000.0
2009-03-09 08:10:00,0.89625,0.8965,0.8962,0.8964,253200000.0
2009-03-09 08:11:00,0.89635,0.89685,0.89635,0.89665,287000000.0
2009-03-09 08:12:00,0.89665,0.89695,0.89645,0.89665,299200000.0
2009-03-09 08:13:00,0.89665,0.89685,0.89665,0.89665,156800000.0
2009-03-09 08:14:00,0.8966,0.8966,0.89625,0.89635,278400000.0
2009-03-09 08:15:00,0.8963,0.8969,0.8962,0.8969,422400000.0
2009-03-09 08:16:00,0.897,0.89725,0.8963,0.8963,472400000.0
2009-03-09 08:17:00,0.8963,0.89645,0.8963,0.8964,349400000.0
2009-03-09 08:18:00,0.89635,0.8966,0.8962,0.89645,433600000.0
2009-03-09 08:19:00,0.89645,0.8966,0.8962,0.8964,344600000.0
2009-03-09 08:20:00,0.8964,0.8966,0.8963,0.8963,152600000.0
2009-03-09 08:21:00,0.8963,0.89645,0.8962,0.89635,232200000.0
2009-03-09 08:22:00,0.89635,0.89705,0.89635,0.89675,478000000.0
2009-03-09 08:23:00,0.89675,0.89685,0.89645,0.89655,253600000.0
2009-03-09 08:24:00,0.89655,0.8966,0.8962,0.8962,505200000.0
2009-03-09 08:25:00,0.89625,0.89625,0.8962,0.8962,203600000.0
2009-03-09 08:26:00,0.8962,0.8963,0.8951,0.8954,386200000.0
2009-03-09 08:27:00,0.8954,0.89545,0.8951,0.89535,247800000.0
2009-03-09 08:28:00,0.89535,0.89555,0.8953,0.89555,259400000.0
2009-03-09 08:29:00,0.89555,0.89555,0.8951,0.8954,271400000.0
2009-03-09 08:30:00,0.89545,0.8958,0.89535,0.8958,370200000.0
2009-03-09 08:31:00,0.8958,0.8958,0.8955,0.8955,217000000.0
2009-03-09 08:32:00,0.8955,0.8955,0.8955,0.8955,212800000.0
2009-03-09 08:33:00,0.8955,0.89555,0.8955,0.8955,120800000.0
2009-03-09 08:34:00,0.8955,0.89595,0.8955,0.8959,181200000.0
2009-03-09 08:35:00,0.89595,0.89595,0.8958,0.8959,89000000.0
2009-03-09 08:36:00,0.8959,0.8959,0.8958,0.8959,82000000.0
2009-03-09 08:37:00,0.8959,0.8959,0.8958,0.89585,179000000.0
2009-03-09 08:38:00,0.89585,0.8959,0.89575,0.89575,107400000.0
2009-03-09 08:39:00,0.89555,0.8956,0.8955,0.8955,102800000.0
2009-03-09 08:40:00,0.8955,0.89605,0.8955,0.89595,117800000.0
2009-03-09 08:41:00,0.89595,0.89595,0.8956,0.8956,132200000.0
2009-03-09 08:42:00,0.89565,0.89565,0.8955,0.89555,115000000.0
2009-03-09 08:43:00,0.8956,0.8959,0.8956,0.8959,114800000.0
2009-03-09 08:44:00,0.89575,0.8959,0.89575,0.8959,135000000.0
2009-03-09 08:45:00,0.89595,0.89595,0.8957,0.8957,64600000.0
2009-03-09 08:46:00,0.89575,0.8959,0.89565,0.89565,92200000.0
2009-03-09 08:47:00,0.89575,0.89575,0.8955,0.89565,165600000.0
2009-03-09 08:48:00,0.89565,0.8962,0.89565,0.8961,215800000.0
2009-03-09 08:49:00,0.8961,0.89615,0.896,0.89605,283600000.0
2009-03-09 08:50:00,0.89605,0.89605,0.89595,0.896,169200000.0
2009-03-09 08:51:00,0.89605,0.8961,0.89605,0.8961,19200000.0
2009-03-09 08:52:00,0.89605,0.89605,0.89595,0.89595,51600000.0
2009-03-09 08:53:00,0.896,0.896,0.89585,0.89585,65800000.0
2009-03-09 08:54:00,0.89585,0.89595,0.8958,0.89595,125200000.0
2009-03-09 08:55:00,0.8959,0.89615,0.8958,0.8958,320200000.0
2009-03-09 08:56:00,0.89575,0.89605,0.89555,0.896,391200000.0
2009-03-09 08:57:00,0.89595,0.8963,0.8959,0.8962,193600000.0
2009-03-09 08:58:00,0.8962,0.8965,0.8961,0.8964,234800000.0
2009-03-09 08:59:00,0.8964,0.897,0.8964,0.897,191600000.0
2009-03-09 09:00:00,0.89695,0.89765,0.89695,0.8974,346400001.0
2009-03-09 09:01:00,0.8974,0.8974,0.8972,0.89725,258600000.0
2009-03-09 09:02:00,0.89725,0.89725,0.8971,0.89715,186200000.0
2009-03-09 09:03:00,0.89725,0.89765,0.89715,0.89765,157600000.0
2009-03-09 09:04:00,0.89765,0.89785,0.89755,0.8978,410200000.0
2009-03-09 09:05:00,0.89785,0.89825,0.8978,0.89825,508400001.0
2009-03-09 09:06:00,0.89845,0.8989,0.89845,0.89885,682800000.0
2009-03-09 09:07:00,0.89885,0.89945,0.8988,0.89935,781999994.0
2009-03-09 09:08:00,0.8994,0.89995,0.8992,0.89925,483999999.0
2009-03-09 09:09:00,0.8993,0.8993,0.8989,0.8991,888399998.0
2009-03-09 09:10:00,0.8991,0.89935,0.8991,0.89925,591799998.0
2009-03-09 09:11:00,0.8993,0.89935,0.8989,0.89895,494800000.0
2009-03-09 09:12:00,0.89895,0.899,0.8987,0.8987,438000000.0
2009-03-09 09:13:00,0.8987,0.8988,0.8982,0.89875,554600000.0
2009-03-09 09:14:00,0.8988,0.8991,0.8986,0.89875,608600001.0
2009-03-09 09:15:00,0.89875,0.899,0.8987,0.89885,610799998.0
2009-03-09 09:16:00,0.89885,0.89895,0.89885,0.89885,889600018.0
2009-03-09 09:17:00,0.8989,0.899,0.89855,0.89895,538200000.0
2009-03-09 09:18:00,0.89905,0.89905,0.8988,0.89885,247600000.0
2009-03-09 09:19:00,0.8989,0.899,0.8988,0.8989,346800000.0
2009-03-09 09:20:00,0.8989,0.89895,0.89885,0.89885,256499996.0
2009-03-09 09:21:00,0.89885,0.899,0.89865,0.89875,456700001.0
2009-03-09 09:22:00,0.8986,0.89875,0.8982,0.8985,503200000.0
2009-03-09 09:23:00,0.89835,0.89845,0.8974,0.89765,528800004.0
2009-03-09 09:24:00,0.89765,0.8977,0.89755,0.8976,276400002.0
2009-03-09 09:25:00,0.8976,0.89785,0.89755,0.89765,732600001.0
2009-03-09 09:26:00,0.89745,0.89825,0.89745,0.8982,770600002.0
2009-03-09 09:27:00,0.8982,0.8985,0.8982,0.8983,244400000.0
2009-03-09 09:28:00,0.8983,0.8986,0.8981,0.8981,484800000.0
2009-03-09 09:29:00,0.89815,0.8984,0.89805,0.8984,333600000.0
2009-03-09 09:30:00,0.8984,0.8988,0.8983,0.89835,636800000.0
2009-03-09 09:31:00,0.89835,0.8985,0.8983,0.8984,441800001.0
2009-03-09 09:32:00,0.8984,0.89845,0.8983,0.89835,215800000.0
2009-03-09 09:33:00,0.8983,0.89845,0.8977,0.8978,463200001.0
2009-03-09 09:34:00,0.8978,0.89795,0.89765,0.89785,324400000.0
2009-03-09 09:35:00,0.89785,0.89815,0.8978,0.89815,208600000.0
2009-03-09 09:36:00,0.8982,0.8983,0.89755,0.8981,711600001.0
2009-03-09 09:37:00,0.8981,0.89815,0.89785,0.89805,464200000.0
2009-03-09 09:38:00,0.898,0.8983,0.898,0.8983,904999996.0
2009-03-09 09:39:00,0.8983,0.8985,0.8981,0.89825,734400003.0
2009-03-09 09:40:00,0.8983,0.8988,0.8982,0.8988,371000000.0
2009-03-09 09:41:00,0.8988,0.8988,0.89845,0.89855,531800000.0
2009-03-09 09:42:00,0.8986,0.89865,0.89855,0.89865,251600000.0
2009-03-09 09:43:00,0.89865,0.89905,0.89855,0.8988,619999999.0
2009-03-09 09:44:00,0.8988,0.89885,0.8985,0.8988,830200001.0
2009-03-09 09:45:00,0.8988,0.89885,0.8987,0.89875,460400002.0
2009-03-09 09:46:00,0.8987,0.8987,0.8983,0.89845,634600000.0
2009-03-09 09:47:00,0.89845,0.89845,0.8982,0.89825,363199996.0
2009-03-09 09:48:00,0.89825,0.8986,0.89815,0.8986,359400000.0
2009-03-09 09:49:00,0.89865,0.8989,0.8983,0.89865,445799999.0
2009-03-09 09:50:00,0.89865,0.8987,0.89845,0.89855,480800000.0
2009-03-09 09:51:00,0.8986,0.89875,0.89855,0.89855,388800000.0
2009-03-09 09:52:00,0.8986,0.89885,0.89855,0.89875,328799999.0
2009-03-09 09:53:00,0.89875,0.89875,0.89845,0.89855,596000002.0
2009-03-09 09:54:00,0.8986,0.8986,0.89845,0.89855,237400000.0
2009-03-09 09:55:00,0.89855,0.8986,0.89845,0.8986,173800000.0
2009-03-09 09:56:00,0.8986,0.89885,0.8985,0.89865,739099999.0
2009-03-09 09:57:00,0.89865,0.89875,0.89845,0.89875,597600000.0
2009-03-09 09:58:00,0.89875,0.899,0.89875,0.8988,356400000.0
2009-03-09 09:59:00,0.8988,0.89905,0.8988,0.89905,514800000.0
2009-03-09 10:00:00,0.899,0.899,0.8988,0.89885,543099999.0
2009-03-09 10:01:00,0.89885,0.899,0.8988,0.89895,455999999.0
2009-03-09 10:02:00,0.8989,0.8994,0.8989,0.89935,1134200006.0
2009-03-09 10:03:00,0.8993,0.8996,0.89925,0.8996,701000000.0
2009-03-09 10:04:00,0.8996,0.89965,0.89945,0.8995,785999997.0
2009-03-09 10:05:00,0.89955,0.89965,0.89935,0.89945,791600003.0
2009-03-09 10:06:00,0.8995,0.89965,0.8995,0.89965,565600000.0
2009-03-09 10:07:00,0.89965,0.8999,0.8994,0.8998,629400001.0
2009-03-09 10:08:00,0.8998,0.90025,0.8998,0.9,719400002.0
2009-03-09 10:09:00,0.9,0.90005,0.89945,0.89955,583800001.0
2009-03-09 10:10:00,0.89955,0.8997,0.8994,0.8995,670500000.0
2009-03-09 10:11:00,0.8995,0.89965,0.89945,0.8996,438800001.0
2009-03-09 10:12:00,0.89965,0.8998,0.8996,0.8998,464600002.0
2009-03-09 10:13:00,0.8998,0.89985,0.89955,0.89955,456800000.0
2009-03-09 10:14:00,0.89955,0.89955,0.89915,0.8993,312699998.0
2009-03-09 10:15:00,0.89925,0.89945,0.89915,0.89945,646899999.0
2009-03-09 10:16:00,0.89945,0.8995,0.8994,0.89945,255200000.0
2009-03-09 10:17:00,0.89945,0.89995,0.89945,0.89985,594600002.0
2009-03-09 10:18:00,0.9,0.90015,0.89985,0.9,816000001.0
2009-03-09 10:19:00,0.9,0.90085,0.89975,0.90075,716999999.0
2009-03-09 10:20:00,0.90075,0.90115,0.9003,0.90115,649900000.0
2009-03-09 10:21:00,0.9012,0.90175,0.9012,0.90135,1019199998.0
2009-03-09 10:22:00,0.90135,0.90155,0.90115,0.90135,1538800009.0
2009-03-09 10:23:00,0.9013,0.9018,0.9013,0.9015,1012999997.0
2009-03-09 10:24:00,0.9015,0.90155,0.9013,0.9014,772200003.0
2009-03-09 10:25:00,0.9014,0.9014,0.9011,0.90125,382499999.0
2009-03-09 10:26:00,0.90125,0.90135,0.90125,0.9013,279000000.0
2009-03-09 10:27:00,0.90125,0.90125,0.90105,0.90115,557800003.0
2009-03-09 10:28:00,0.9011,0.9011,0.90055,0.9008,703399999.0
2009-03-09 10:29:00,0.9008,0.9015,0.9008,0.9013,662200000.0
2009-03-09 10:30:00,0.90135,0.9015,0.9012,0.9014,931400000.0
2009-03-09 10:31:00,0.9015,0.9017,0.9015,0.90155,444400002.0
2009-03-09 10:32:00,0.90155,0.9016,0.90135,0.9015,777600010.0
2009-03-09 10:33:00,0.9014,0.90175,0.9014,0.90175,624400002.0
2009-03-09 10:34:00,0.90165,0.90195,0.9015,0.9018,611200004.0
2009-03-09 10:35:00,0.90185,0.9024,0.9018,0.90235,997799996.0
2009-03-09 10:36:00,0.9023,0.9024,0.9021,0.90215,866000001.0
2009-03-09 10:37:00,0.90215,0.9024,0.90215,0.9023,608900002.0
2009-03-09 10:38:00,0.9023,0.9025,0.9022,0.9023,806800000.0
2009-03-09 10:39:00,0.90235,0.9024,0.9023,0.9024,770999997.0
2009-03-09 10:40:00,0.9025,0.9035,0.9024,0.903,1089300004.0
2009-03-09 10:41:00,0.903,0.9031,0.9028,0.90295,1092300001.0
2009-03-09 10:42:00,0.90295,0.90335,0.9029,0.9032,1256400003.0
2009-03-09 10:43:00,0.90315,0.9032,0.9024,0.9029,1872899988.0
2009-03-09 10:44:00,0.9029,0.9031,0.90275,0.90285,913600004.0
2009-03-09 10:45:00,0.90285,0.9031,0.90245,0.9025,952800005.0
2009-03-09 10:46:00,0.9025,0.9029,0.9024,0.9026,1288400006.0
2009-03-09 10:47:00,0.9027,0.90335,0.90255,0.9033,540700000.0
2009-03-09 10:48:00,0.9032,0.9033,0.9029,0.9029,658800001.0
2009-03-09 10:49:00,0.90295,0.90305,0.9025,0.90255,773400000.0
2009-03-09 10:50:00,0.90255,0.90255,0.902,0.902,1110300000.0
2009-03-09 10:51:00,0.902,0.9022,0.902,0.9021,539699999.0
2009-03-09 10:52:00,0.9021,0.9022,0.90175,0.9019,718799998.0
2009-03-09 10:53:00,0.90185,0.9019,0.9016,0.9019,633500001.0
2009-03-09 10:54:00,0.90185,0.9021,0.90165,0.90195,1151400000.0
2009-03-09 10:55:00,0.902,0.90225,0.90195,0.90225,597200000.0
2009-03-09 10:56:00,0.90225,0.90245,0.90215,0.9023,918399999.0
2009-03-09 10:57:00,0.90235,0.90265,0.9022,0.9022,521200000.0
2009-03-09 10:58:00,0.9022,0.90225,0.9018,0.90205,931799999.0
2009-03-09 10:59:00,0.9019,0.90215,0.90175,0.90215,967600001.0
2009-03-09 11:00:00,0.90215,0.90235,0.9018,0.90225,1077000008.0
2009-03-09 11:01:00,0.90225,0.90265,0.90185,0.9019,939799997.0
2009-03-09 11:02:00,0.9019,0.90245,0.9019,0.90245,839400002.0
2009-03-09 11:03:00,0.9025,0.9026,0.9023,0.9024,1111000002.0
2009-03-09 11:04:00,0.9024,0.9027,0.9024,0.90255,628000000.0
2009-03-09 11:05:00,0.90255,0.903,0.90245,0.903,947499999.0
2009-03-09 11:06:00,0.903,0.90315,0.9029,0.9029,548599999.0
2009-03-09 11:07:00,0.90285,0.903,0.90265,0.9028,790999999.0
2009-03-09 11:08:00,0.90265,0.9028,0.90235,0.90245,627500000.0
2009-03-09 11:09:00,0.9025,0.9025,0.90245,0.90245,336200000.0
2009-03-09 11:10:00,0.90245,0.9031,0.90235,0.90295,1129999998.0
2009-03-09 11:11:00,0.90295,0.90465,0.90295,0.9043,876000002.0
2009-03-09 11:12:00,0.9044,0.9046,0.9041,0.9043,792500000.0
2009-03-09 11:13:00,0.9043,0.90435,0.90385,0.90385,1135000001.0
2009-03-09 11:14:00,0.90385,0.9041,0.9037,0.9038,750900001.0
2009-03-09 11:15:00,0.9038,0.9045,0.9038,0.90425,649000000.0
2009-03-09 11:16:00,0.90425,0.9043,0.9037,0.9041,717999998.0
2009-03-09 11:17:00,0.904,0.90415,0.9038,0.9038,795200003.0
2009-03-09 11:18:00,0.9038,0.90395,0.9035,0.9035,861800000.0
2009-03-09 11:19:00,0.9035,0.90415,0.90345,0.90405,588899999.0
2009-03-09 11:20:00,0.90405,0.9041,0.9038,0.9039,277900000.0
2009-03-09 11:21:00,0.9038,0.904,0.9037,0.904,244000000.0
2009-03-09 11:22:00,0.904,0.9042,0.90345,0.90355,602100001.0
2009-03-09 11:23:00,0.9036,0.90365,0.90295,0.90335,686899998.0
2009-03-09 11:24:00,0.90325,0.90365,0.9032,0.9034,651800000.0
2009-03-09 11:25:00,0.9034,0.9036,0.9028,0.90295,358400000.0
2009-03-09 11:26:00,0.903,0.90335,0.903,0.9032,681600000.0
2009-03-09 11:27:00,0.9032,0.9035,0.9032,0.9032,565100000.0
2009-03-09 11:28:00,0.9032,0.90335,0.9031,0.9032,764400001.0
2009-03-09 11:29:00,0.90305,0.90315,0.9028,0.9029,292500000.0
2009-03-09 11:30:00,0.9029,0.90295,0.9026,0.90275,705400003.0
2009-03-09 11:31:00,0.9027,0.90275,0.90245,0.90255,326200000.0
2009-03-09 11:32:00,0.90265,0.90265,0.90255,0.90265,218000000.0
2009-03-09 11:33:00,0.90265,0.9028,0.9026,0.90265,300599999.0
2009-03-09 11:34:00,0.9028,0.9028,0.9024,0.9025,849800001.0
2009-03-09 11:35:00,0.9025,0.90255,0.90225,0.9025,442999998.0
2009-03-09 11:36:00,0.9025,0.9025,0.9019,0.9019,562800000.0
2009-03-09 11:37:00,0.90195,0.90235,0.90185,0.90225,576200000.0
2009-03-09 11:38:00,0.90225,0.9024,0.90225,0.9023,344000000.0
2009-03-09 11:39:00,0.9023,0.9024,0.9022,0.9023,397599999.0
2009-03-09 11:40:00,0.9023,0.90245,0.9021,0.9021,760200003.0
2009-03-09 11:41:00,0.90205,0.9022,0.9014,0.90185,977000005.0
2009-03-09 11:42:00,0.90185,0.9019,0.90165,0.9018,631600002.0
2009-03-09 11:43:00,0.9018,0.90245,0.9018,0.90245,572400001.0
2009-03-09 11:44:00,0.90245,0.90275,0.90245,0.90275,306400000.0
2009-03-09 11:45:00,0.90285,0.90285,0.9026,0.90265,613400004.0
2009-03-09 11:46:00,0.90255,0.90265,0.9025,0.9026,169600000.0
2009-03-09 11:47:00,0.9026,0.9027,0.90255,0.90255,111800000.0
2009-03-09 11:48:00,0.9026,0.9028,0.9025,0.9028,231200001.0
2009-03-09 11:49:00,0.90275,0.9033,0.90265,0.90325,826800019.0
2009-03-09 11:50:00,0.90315,0.90375,0.90315,0.9035,683700000.0
2009-03-09 11:51:00,0.9035,0.90355,0.9026,0.9028,1072500001.0
2009-03-09 11:52:00,0.9028,0.9037,0.9025,0.9036,942100005.0
2009-03-09 11:53:00,0.90365,0.90415,0.90355,0.90395,1182199999.0
2009-03-09 11:54:00,0.9038,0.90455,0.9038,0.9041,837000000.0
2009-03-09 11:55:00,0.9041,0.9042,0.9036,0.9038,1144500001.0
2009-03-09 11:56:00,0.9038,0.90385,0.9034,0.90345,560200000.0
2009-03-09 11:57:00,0.90345,0.9045,0.9034,0.9042,709600000.0
2009-03-09 11:58:00,0.90425,0.9043,0.90395,0.90415,521199999.0
2009-03-09 11:59:00,0.9041,0.90435,0.90395,0.9041,724199999.0
2009-03-09 12:00:00,0.9042,0.9044,0.9041,0.9042,620600003.0
2009-03-09 12:01:00,0.90415,0.90445,0.9036,0.90405,832100000.0
2009-03-09 12:02:00,0.90405,0.90425,0.9038,0.90425,579499999.0
2009-03-09 12:03:00,0.9043,0.90545,0.90405,0.9052,827200002.0
2009-03-09 12:04:00,0.9052,0.9061,0.905,0.9061,1051000003.0
2009-03-09 12:05:00,0.906,0.9061,0.9056,0.906,885800002.0
2009-03-09 12:06:00,0.906,0.906,0.9055,0.9056,592099999.0
2009-03-09 12:07:00,0.90555,0.9058,0.90535,0.90575,801800005.0
2009-03-09 12:08:00,0.90585,0.90605,0.9055,0.9055,832400004.0
2009-03-09 12:09:00,0.9055,0.90565,0.90525,0.90525,853800012.0
2009-03-09 12:10:00,0.90525,0.90545,0.9052,0.9052,644200003.0
2009-03-09 12:11:00,0.9052,0.90525,0.905,0.905,921000004.0
2009-03-09 12:12:00,0.905,0.905,0.9048,0.90485,350199999.0
2009-03-09 12:13:00,0.90485,0.90585,0.90485,0.9058,733600003.0
2009-03-09 12:14:00,0.90585,0.9059,0.9055,0.9057,741000008.0
2009-03-09 12:15:00,0.9057,0.9058,0.9056,0.90565,528399999.0
2009-03-09 12:16:00,0.90565,0.9057,0.90555,0.9056,243600000.0
2009-03-09 12:17:00,0.90565,0.90605,0.90555,0.9059,502600000.0
2009-03-09 12:18:00,0.9059,0.90595,0.9056,0.90585,453200000.0
2009-03-09 12:19:00,0.9058,0.90615,0.9058,0.9061,354000000.0
2009-03-09 12:20:00,0.90615,0.90625,0.9059,0.90595,573000001.0
2009-03-09 12:21:00,0.9058,0.90615,0.90575,0.906,895800010.0
2009-03-09 12:22:00,0.906,0.906,0.9058,0.9059,519800001.0
2009-03-09 12:23:00,0.9059,0.9059,0.90565,0.90565,557400002.0
2009-03-09 12:24:00,0.90565,0.9059,0.90555,0.9058,728400002.0
2009-03-09 12:25:00,0.9058,0.9059,0.9055,0.9055,816799998.0
2009-03-09 12:26:00,0.9055,0.9056,0.9052,0.9054,919600008.0
2009-03-09 12:27:00,0.9054,0.90555,0.9054,0.9054,680000002.0
2009-03-09 12:28:00,0.9054,0.9055,0.90515,0.9054,657199999.0
2009-03-09 12:29:00,0.90545,0.90555,0.90535,0.90545,270200000.0
2009-03-09 12:30:00,0.9055,0.90555,0.9053,0.9054,518799999.0
2009-03-09 12:31:00,0.9054,0.90575,0.9052,0.90575,529799998.0
2009-03-09 12:32:00,0.90565,0.90595,0.90565,0.90595,517900001.0
2009-03-09 12:33:00,0.90595,0.90675,0.9059,0.9067,963200010.0
2009-03-09 12:34:00,0.9067,0.90675,0.90635,0.90635,756200000.0
2009-03-09 12:35:00,0.90635,0.90635,0.9062,0.90625,361700000.0
2009-03-09 12:36:00,0.90625,0.90625,0.90595,0.906,703200001.0
2009-03-09 12:37:00,0.906,0.90615,0.9058,0.9058,821900002.0
2009-03-09 12:38:00,0.9058,0.9058,0.90495,0.90505,949600004.0
2009-03-09 12:39:00,0.90505,0.9056,0.90505,0.9054,724600000.0
2009-03-09 12:40:00,0.9054,0.9065,0.90535,0.90645,712299998.0
2009-03-09 12:41:00,0.90645,0.9065,0.9061,0.9063,608900003.0
2009-03-09 12:42:00,0.9063,0.9065,0.9063,0.9063,748900002.0
2009-03-09 12:43:00,0.9063,0.9066,0.90625,0.9065,543000000.0
2009-03-09 12:44:00,0.9065,0.9066,0.9065,0.9066,272800000.0
2009-03-09 12:45:00,0.9066,0.9072,0.9065,0.9072,561600000.0
2009-03-09 12:46:00,0.9072,0.90765,0.9071,0.9076,802800000.0
2009-03-09 12:47:00,0.9076,0.90825,0.90745,0.90755,945000000.0
2009-03-09 12:48:00,0.90755,0.90775,0.9075,0.90765,900100000.0
2009-03-09 12:49:00,0.90765,0.9078,0.90745,0.90775,609700000.0
2009-03-09 12:50:00,0.90775,0.90775,0.90745,0.9075,586800000.0
2009-03-09 12:51:00,0.9076,0.9076,0.9073,0.9075,226000000.0
2009-03-09 12:52:00,0.90725,0.9073,0.907,0.9071,380999999.0
2009-03-09 12:53:00,0.90705,0.90715,0.9068,0.90695,487399999.0
2009-03-09 12:54:00,0.90695,0.90695,0.90665,0.90665,801700002.0
2009-03-09 12:55:00,0.90665,0.9067,0.90645,0.9066,906499997.0
2009-03-09 12:56:00,0.9066,0.90695,0.9065,0.9068,528800001.0
2009-03-09 12:57:00,0.9068,0.9069,0.9066,0.9067,631799999.0
2009-03-09 12:58:00,0.90675,0.9069,0.9066,0.90665,1188200002.0
2009-03-09 12:59:00,0.9068,0.9071,0.9067,0.90705,958000000.0
2009-03-09 13:00:00,0.90705,0.90705,0.9065,0.9066,954300002.0
2009-03-09 13:01:00,0.9066,0.90665,0.90645,0.90655,975000001.0
2009-03-09 13:02:00,0.90655,0.90655,0.9062,0.90635,721800000.0
2009-03-09 13:03:00,0.90635,0.9065,0.90605,0.90605,730399994.0
2009-03-09 13:04:00,0.9061,0.90615,0.9058,0.9061,902199998.0
2009-03-09 13:05:00,0.90605,0.90635,0.90605,0.90625,657199999.0
2009-03-09 13:06:00,0.90615,0.90625,0.9058,0.90595,776800000.0
2009-03-09 13:07:00,0.90595,0.90595,0.90555,0.90595,713000001.0
2009-03-09 13:08:00,0.90585,0.90595,0.9055,0.90565,500000000.0
2009-03-09 13:09:00,0.9056,0.9058,0.9054,0.90575,802599998.0
2009-03-09 13:10:00,0.90575,0.90595,0.9054,0.9058,697800000.0
2009-03-09 13:11:00,0.9057,0.90585,0.90555,0.9057,724000000.0
2009-03-09 13:12:00,0.9056,0.90645,0.90555,0.9061,604600000.0
2009-03-09 13:13:00,0.9061,0.90675,0.9061,0.9067,895500003.0
2009-03-09 13:14:00,0.90675,0.9075,0.90655,0.90725,849000000.0
2009-03-09 13:15:00,0.90725,0.90735,0.9068,0.9072,664800000.0
2009-03-09 13:16:00,0.90695,0.90715,0.9068,0.90685,446999999.0
2009-03-09 13:17:00,0.90685,0.90685,0.9061,0.9062,850500001.0
2009-03-09 13:18:00,0.90615,0.9062,0.9056,0.90575,608000001.0
2009-03-09 13:19:00,0.9058,0.9064,0.9058,0.9062,766200000.0
2009-03-09 13:20:00,0.90625,0.90665,0.9061,0.90665,616600000.0
2009-03-09 13:21:00,0.90665,0.90695,0.9064,0.9069,789800000.0
2009-03-09 13:22:00,0.9069,0.90715,0.9067,0.90715,557399999.0
2009-03-09 13:23:00,0.90715,0.9075,0.90705,0.90745,1120199997.0
2009-03-09 13:24:00,0.90745,0.90755,0.9072,0.9074,647600007.0
2009-03-09 13:25:00,0.90745,0.90745,0.9069,0.9069,743000000.0
2009-03-09 13:26:00,0.90695,0.907,0.90615,0.9066,988400003.0
2009-03-09 13:27:00,0.9064,0.90655,0.9062,0.90635,730400001.0
2009-03-09 13:28:00,0.90635,0.9066,0.90625,0.9065,585599999.0
2009-03-09 13:29:00,0.9065,0.9075,0.9064,0.9075,647200000.0
2009-03-09 13:30:00,0.9075,0.9077,0.907,0.907,684700003.0
2009-03-09 13:31:00,0.907,0.90705,0.9069,0.90695,431000000.0
2009-03-09 13:32:00,0.90695,0.90695,0.9068,0.9069,177000000.0
2009-03-09 13:33:00,0.9069,0.90695,0.9069,0.9069,94200000.0
2009-03-09 13:34:00,0.9069,0.90695,0.90655,0.9068,492000009.0
2009-03-09 13:35:00,0.9068,0.9068,0.90665,0.90665,274600000.0
2009-03-09 13:36:00,0.90665,0.90665,0.9061,0.9064,478799999.0
2009-03-09 13:37:00,0.9064,0.9065,0.9064,0.90645,50100000.0
2009-03-09 13:38:00,0.9065,0.9065,0.9063,0.9063,302200000.0
2009-03-09 13:39:00,0.9063,0.9063,0.90625,0.9063,203399998.0
2009-03-09 13:40:00,0.9063,0.90645,0.9063,0.90635,348799999.0
2009-03-09 13:41:00,0.90635,0.9064,0.90625,0.90635,670200000.0
2009-03-09 13:42:00,0.90635,0.9067,0.9063,0.90655,1129200009.0
2009-03-09 13:43:00,0.90655,0.9068,0.90635,0.9064,631000001.0
2009-03-09 13:44:00,0.9064,0.9074,0.9063,0.9073,980500001.0
2009-03-09 13:45:00,0.90735,0.9085,0.9073,0.9084,1006600003.0
2009-03-09 13:46:00,0.9084,0.9085,0.90775,0.9078,916600003.0
2009-03-09 13:47:00,0.90765,0.9077,0.90705,0.90745,1069200001.0
2009-03-09 13:48:00,0.90745,0.9078,0.90735,0.9074,801200005.0
2009-03-09 13:49:00,0.9074,0.90755,0.90705,0.90745,980400001.0
2009-03-09 13:50:00,0.9075,0.9075,0.90735,0.90745,208200000.0
2009-03-09 13:51:00,0.90745,0.90745,0.90725,0.90735,419800002.0
2009-03-09 13:52:00,0.90735,0.9075,0.90735,0.90735,449200003.0
2009-03-09 13:53:00,0.90735,0.9076,0.90735,0.9075,611000000.0
2009-03-09 13:54:00,0.9075,0.9076,0.90735,0.90745,701400001.0
2009-03-09 13:55:00,0.90745,0.9076,0.9074,0.9075,343000000.0
2009-03-09 13:56:00,0.9074,0.90755,0.9074,0.9074,729400010.0
2009-03-09 13:57:00,0.9074,0.9075,0.9074,0.9074,472000000.0
2009-03-09 13:58:00,0.9074,0.9076,0.90725,0.90725,476600000.0
2009-03-09 13:59:00,0.90735,0.9076,0.90725,0.9075,840500001.0
2009-03-09 14:00:00,0.9076,0.9083,0.9076,0.9083,670200002.0
2009-03-09 14:01:00,0.9083,0.90925,0.9083,0.9092,850200000.0
2009-03-09 14:02:00,0.9092,0.9093,0.90905,0.90915,688799999.0
2009-03-09 14:03:00,0.90915,0.90975,0.9091,0.90965,658800004.0
2009-03-09 14:04:00,0.90965,0.90965,0.90915,0.90925,708200000.0
2009-03-09 14:05:00,0.90925,0.9096,0.9092,0.90945,922000001.0
2009-03-09 14:06:00,0.9094,0.90965,0.9094,0.90955,960200007.0
2009-03-09 14:07:00,0.90955,0.90955,0.90895,0.909,567100000.0
2009-03-09 14:08:00,0.90905,0.90905,0.9088,0.9089,896199997.0
2009-03-09 14:09:00,0.9089,0.90895,0.90875,0.9088,476800001.0
2009-03-09 14:10:00,0.9088,0.9091,0.9088,0.909,434200006.0
2009-03-09 14:11:00,0.909,0.90915,0.909,0.90905,460000000.0
2009-03-09 14:12:00,0.90905,0.9091,0.9089,0.9089,666600004.0
2009-03-09 14:13:00,0.9089,0.9089,0.90865,0.90875,310600001.0
2009-03-09 14:14:00,0.90875,0.90885,0.9084,0.90855,846200001.0
2009-03-09 14:15:00,0.9086,0.9087,0.90845,0.9086,670400006.0
2009-03-09 14:16:00,0.9086,0.90935,0.9084,0.90925,766399999.0
2009-03-09 14:17:00,0.90935,0.90935,0.90885,0.90895,468400000.0
2009-03-09 14:18:00,0.90905,0.90905,0.90885,0.909,463400003.0
2009-03-09 14:19:00,0.909,0.9091,0.909,0.909,226800000.0
2009-03-09 14:20:00,0.90905,0.90945,0.90905,0.9093,630500000.0
2009-03-09 14:21:00,0.9093,0.9095,0.90915,0.9093,834800002.0
2009-03-09 14:22:00,0.90925,0.90975,0.9092,0.9096,982900002.0
2009-03-09 14:23:00,0.9096,0.91005,0.90955,0.9096,836200000.0
2009-03-09 14:24:00,0.9096,0.9097,0.9095,0.9095,858800002.0
2009-03-09 14:25:00,0.9095,0.90985,0.90935,0.90985,856600001.0
2009-03-09 14:26:00,0.90985,0.90985,0.90955,0.9097,426400000.0
2009-03-09 14:27:00,0.9097,0.9103,0.9096,0.91015,833200002.0
2009-03-09 14:28:00,0.9102,0.9102,0.9098,0.90985,676700003.0
2009-03-09 14:29:00,0.90985,0.9103,0.90985,0.91015,803400002.0
2009-03-09 14:30:00,0.91,0.91015,0.90995,0.91005,760800002.0
2009-03-09 14:31:00,0.91005,0.91045,0.91,0.9103,1172300000.0
2009-03-09 14:32:00,0.9103,0.91045,0.91005,0.9103,515000003.0
2009-03-09 14:33:00,0.9103,0.91035,0.9101,0.9103,432400000.0
2009-03-09 14:34:00,0.91025,0.9109,0.91015,0.9109,911000016.0
2009-03-09 14:35:00,0.9109,0.911,0.9107,0.9107,654600000.0
2009-03-09 14:36:00,0.9108,0.9118,0.91075,0.9117,928800007.0
2009-03-09 14:37:00,0.9117,0.9119,0.91155,0.9119,550400000.0
2009-03-09 14:38:00,0.9119,0.9119,0.9117,0.9118,878600000.0
2009-03-09 14:39:00,0.9118,0.9118,0.9115,0.9115,244000000.0
2009-03-09 14:40:00,0.9115,0.91155,0.9112,0.91125,285200001.0
2009-03-09 14:41:00,0.91125,0.9115,0.9112,0.9114,445000000.0
2009-03-09 14:42:00,0.9115,0.9115,0.91105,0.9113,563200001.0
2009-03-09 14:43:00,0.91135,0.9115,0.9111,0.91125,1113800002.0
2009-03-09 14:44:00,0.9112,0.91155,0.91115,0.9114,1007099998.0
2009-03-09 14:45:00,0.9114,0.9116,0.9112,0.91125,1004200001.0
2009-03-09 14:46:00,0.91125,0.9113,0.9107,0.9108,890500002.0
2009-03-09 14:47:00,0.91075,0.9109,0.9106,0.9106,807800007.0
2009-03-09 14:48:00,0.91055,0.9106,0.91035,0.9105,517400001.0
2009-03-09 14:49:00,0.9105,0.9106,0.9103,0.9106,745400003.0
2009-03-09 14:50:00,0.9106,0.91105,0.9106,0.9108,1090600000.0
2009-03-09 14:51:00,0.9108,0.91125,0.91055,0.9111,770399996.0
2009-03-09 14:52:00,0.91115,0.91145,0.9111,0.9114,1198600000.0
2009-03-09 14:53:00,0.9114,0.9115,0.9111,0.9114,952200000.0
2009-03-09 14:54:00,0.9114,0.912,0.91135,0.9119,1321299995.0
2009-03-09 14:55:00,0.9119,0.9121,0.91155,0.9116,997000001.0
2009-03-09 14:56:00,0.9115,0.91185,0.9115,0.9116,1384599993.0
2009-03-09 14:57:00,0.91165,0.91185,0.91155,0.91175,1594799998.0
2009-03-09 14:58:00,0.9118,0.91195,0.9117,0.91175,871000000.0
2009-03-09 14:59:00,0.91185,0.9119,0.91145,0.91145,823600002.0
2009-03-09 15:00:00,0.91155,0.9116,0.9107,0.91085,927399998.0
2009-03-09 15:01:00,0.91075,0.911,0.91035,0.9105,1232299994.0
2009-03-09 15:02:00,0.9105,0.91085,0.9103,0.9108,1204199998.0
2009-03-09 15:03:00,0.9108,0.91095,0.91045,0.91045,687800000.0
2009-03-09 15:04:00,0.9105,0.91085,0.9105,0.9108,528600000.0
2009-03-09 15:05:00,0.91075,0.91095,0.91055,0.9106,594400003.0
2009-03-09 15:06:00,0.9106,0.91065,0.9103,0.9104,545100001.0
2009-03-09 15:07:00,0.9104,0.9105,0.91035,0.9104,1002799998.0
2009-03-09 15:08:00,0.9104,0.9109,0.91025,0.91075,896499999.0
2009-03-09 15:09:00,0.91075,0.91095,0.9103,0.9103,785900001.0
2009-03-09 15:10:00,0.9103,0.91065,0.9103,0.9106,1196200004.0
2009-03-09 15:11:00,0.9106,0.9107,0.91045,0.9106,889800003.0
2009-03-09 15:12:00,0.9106,0.91105,0.9106,0.9109,586400000.0
2009-03-09 15:13:00,0.9109,0.91105,0.9107,0.91095,679199996.0
2009-03-09 15:14:00,0.911,0.91135,0.91075,0.91135,650800001.0
2009-03-09 15:15:00,0.91135,0.91145,0.91115,0.91135,404000000.0
2009-03-09 15:16:00,0.9114,0.91175,0.9114,0.91175,497600000.0
2009-03-09 15:17:00,0.91175,0.912,0.9116,0.91195,880199999.0
2009-03-09 15:18:00,0.9119,0.9129,0.91185,0.9129,834800000.0
2009-03-09 15:19:00,0.91285,0.9134,0.91275,0.9134,814800002.0
2009-03-09 15:20:00,0.91335,0.91405,0.91325,0.914,1008800002.0
2009-03-09 15:21:00,0.91405,0.91405,0.9135,0.91355,839000006.0
2009-03-09 15:22:00,0.91355,0.91365,0.91335,0.9134,1270400007.0
2009-03-09 15:23:00,0.9134,0.91345,0.91315,0.91325,445900000.0
2009-03-09 15:24:00,0.91325,0.91335,0.9131,0.9131,849999998.0
2009-03-09 15:25:00,0.9131,0.9135,0.913,0.9135,553600007.0
2009-03-09 15:26:00,0.9135,0.9136,0.91325,0.91335,931200000.0
2009-03-09 15:27:00,0.9134,0.9135,0.913,0.91325,1006200001.0
2009-03-09 15:28:00,0.91325,0.9133,0.91295,0.9131,998799998.0
2009-03-09 15:29:00,0.9131,0.91325,0.9129,0.91325,381800000.0
2009-03-09 15:30:00,0.91325,0.9136,0.91325,0.91335,1346200009.0
2009-03-09 15:31:00,0.91335,0.91345,0.9133,0.9133,850800000.0
2009-03-09 15:32:00,0.9133,0.91375,0.91325,0.91325,1521400001.0
2009-03-09 15:33:00,0.91325,0.9135,0.9132,0.9132,1061999994.0
2009-03-09 15:34:00,0.9132,0.91345,0.9132,0.91335,1559800001.0
2009-03-09 15:35:00,0.91335,0.91355,0.91335,0.91335,1524400012.0
2009-03-09 15:36:00,0.91335,0.91345,0.9132,0.9133,817900004.0
2009-03-09 15:37:00,0.9133,0.9134,0.9131,0.9131,842200001.0
2009-03-09 15:38:00,0.91305,0.9131,0.9129,0.9129,1064600004.0
2009-03-09 15:39:00,0.9129,0.9129,0.9126,0.9127,776600000.0
2009-03-09 15:40:00,0.9127,0.9129,0.9126,0.9127,1464800005.0
2009-03-09 15:41:00,0.9127,0.91285,0.9123,0.91235,718400000.0
2009-03-09 15:42:00,0.9124,0.9126,0.9122,0.9122,1097599999.0
2009-03-09 15:43:00,0.91215,0.91285,0.9121,0.91275,1216600003.0
2009-03-09 15:44:00,0.91275,0.9129,0.9127,0.91275,916400001.0
2009-03-09 15:45:00,0.91275,0.91295,0.91275,0.9129,1734200001.0
2009-03-09 15:46:00,0.9129,0.91315,0.9129,0.9131,935400002.0
2009-03-09 15:47:00,0.9131,0.9131,0.91235,0.91265,930600003.0
2009-03-09 15:48:00,0.9126,0.9129,0.91255,0.91275,1138000009.0
2009-03-09 15:49:00,0.91275,0.9129,0.9127,0.91275,1383200010.0
2009-03-09 15:50:00,0.91275,0.9128,0.9126,0.9127,703400000.0
2009-03-09 15:51:00,0.91275,0.9128,0.91245,0.91265,1066400004.0
2009-03-09 15:52:00,0.9126,0.9127,0.9125,0.9125,774000000.0
2009-03-09 15:53:00,0.9125,0.91275,0.9124,0.9125,956000000.0
2009-03-09 15:54:00,0.9125,0.9125,0.9121,0.9123,887400001.0
2009-03-09 15:55:00,0.91235,0.91245,0.9121,0.9122,1176399999.0
2009-03-09 15:56:00,0.91225,0.91245,0.91215,0.9122,1174600003.0
2009-03-09 15:57:00,0.9122,0.91255,0.91205,0.91255,974700001.0
2009-03-09 15:58:00,0.91255,0.9126,0.91225,0.9125,727700000.0
2009-03-09 15:59:00,0.9125,0.9128,0.9125,0.91255,1047600005.0
2009-03-09 16:00:00,0.91255,0.9127,0.9123,0.9123,1105199998.0
2009-03-09 16:01:00,0.9123,0.91245,0.91215,0.91225,967899994.0
2009-03-09 16:02:00,0.91225,0.91235,0.9121,0.91225,924399999.0
2009-03-09 16:03:00,0.9122,0.91255,0.9122,0.9124,1006899999.0
2009-03-09 16:04:00,0.91245,0.9126,0.9122,0.91225,820000002.0
2009-03-09 16:05:00,0.9122,0.9124,0.91215,0.91225,1032999999.0
2009-03-09 16:06:00,0.9122,0.9125,0.912,0.91245,1133199999.0
2009-03-09 16:07:00,0.91245,0.9128,0.9123,0.9127,1056400001.0
2009-03-09 16:08:00,0.91275,0.91285,0.91255,0.91265,961199999.0
2009-03-09 16:09:00,0.9126,0.91275,0.9125,0.9126,1190000000.0
2009-03-09 16:10:00,0.91265,0.91275,0.9126,0.91265,876400001.0
2009-03-09 16:11:00,0.91265,0.91285,0.91265,0.9127,779399999.0
2009-03-09 16:12:00,0.9127,0.9129,0.9126,0.91275,1249100000.0
2009-03-09 16:13:00,0.9128,0.9132,0.9127,0.9127,1116100001.0
2009-03-09 16:14:00,0.9127,0.91345,0.9127,0.9134,687600001.0
2009-03-09 16:15:00,0.9134,0.9134,0.91285,0.9133,912400000.0
2009-03-09 16:16:00,0.9133,0.9138,0.9133,0.91375,571199999.0
2009-03-09 16:17:00,0.91375,0.91385,0.91365,0.91375,341800001.0
2009-03-09 16:18:00,0.91375,0.91455,0.91375,0.91445,682200002.0
2009-03-09 16:19:00,0.91445,0.9149,0.9143,0.91485,936700001.0
2009-03-09 16:20:00,0.91485,0.91535,0.91475,0.9151,1237000008.0
2009-03-09 16:21:00,0.9152,0.9155,0.915,0.91505,1209300002.0
2009-03-09 16:22:00,0.91505,0.9152,0.915,0.91505,1116999998.0
2009-03-09 16:23:00,0.91505,0.91515,0.9149,0.91495,673399999.0
2009-03-09 16:24:00,0.91495,0.9151,0.9149,0.91495,781799999.0
2009-03-09 16:25:00,0.91495,0.91505,0.91385,0.914,658099999.0
2009-03-09 16:26:00,0.914,0.9146,0.914,0.91455,866200003.0
2009-03-09 16:27:00,0.91455,0.9147,0.9144,0.91445,1038799998.0
2009-03-09 16:28:00,0.9144,0.9151,0.91435,0.9151,1013600002.0
2009-03-09 16:29:00,0.9151,0.9152,0.9145,0.91455,936400001.0
2009-03-09 16:30:00,0.91455,0.91495,0.91455,0.9149,777200001.0
2009-03-09 16:31:00,0.9149,0.91495,0.91445,0.9146,914900002.0
2009-03-09 16:32:00,0.91455,0.91455,0.9142,0.9142,1130999995.0
2009-03-09 16:33:00,0.9142,0.9145,0.9141,0.9145,796799999.0
2009-03-09 16:34:00,0.9145,0.91475,0.91445,0.9147,946200000.0
2009-03-09 16:35:00,0.9147,0.91485,0.9147,0.9148,638199998.0
2009-03-09 16:36:00,0.9148,0.91525,0.9146,0.91525,800900000.0
2009-03-09 16:37:00,0.91515,0.91665,0.91515,0.91645,977800000.0
2009-03-09 16:38:00,0.91635,0.91695,0.91585,0.9165,978200002.0
2009-03-09 16:39:00,0.9165,0.9168,0.9163,0.9166,693200000.0
2009-03-09 16:40:00,0.9167,0.91715,0.9167,0.9169,1318599998.0
2009-03-09 16:41:00,0.9169,0.91695,0.9166,0.91675,968800004.0
2009-03-09 16:42:00,0.9168,0.9169,0.91665,0.91675,547800002.0
2009-03-09 16:43:00,0.91675,0.91675,0.91645,0.91655,486200005.0
2009-03-09 16:44:00,0.9165,0.9166,0.9161,0.91655,1028500000.0
2009-03-09 16:45:00,0.91655,0.9166,0.91615,0.91615,906199997.0
2009-03-09 16:46:00,0.91615,0.91635,0.9161,0.9161,406000000.0
2009-03-09 16:47:00,0.9161,0.91625,0.9161,0.9162,363000001.0
2009-03-09 16:48:00,0.9162,0.9165,0.91615,0.9165,604400000.0
2009-03-09 16:49:00,0.91645,0.9166,0.91635,0.9165,501999998.0
2009-03-09 16:50:00,0.9165,0.9168,0.9165,0.9167,508600000.0
2009-03-09 16:51:00,0.91665,0.9167,0.9165,0.9167,911299998.0
2009-03-09 16:52:00,0.9167,0.91685,0.91655,0.91685,1177200005.0
2009-03-09 16:53:00,0.91685,0.91685,0.9163,0.9163,574400000.0
2009-03-09 16:54:00,0.9163,0.91665,0.9163,0.9165,741599999.0
2009-03-09 16:55:00,0.91655,0.91685,0.9163,0.9167,710599999.0
2009-03-09 16:56:00,0.9167,0.9167,0.9164,0.9165,747800000.0
2009-03-09 16:57:00,0.9165,0.9166,0.9162,0.91635,588799997.0
2009-03-09 16:58:00,0.91635,0.91635,0.91615,0.91615,407400000.0
2009-03-09 16:59:00,0.91615,0.91615,0.916,0.9161,662200001.0
2009-03-09 17:00:00,0.91605,0.91625,0.91605,0.91615,560400002.0
2009-03-09 17:01:00,0.91615,0.91625,0.9159,0.916,1199600004.0
2009-03-09 17:02:00,0.916,0.9161,0.91595,0.916,765799999.0
2009-03-09 17:03:00,0.9159,0.916,0.91575,0.91585,704400003.0
2009-03-09 17:04:00,0.9158,0.9158,0.9157,0.9157,873400002.0
2009-03-09 17:05:00,0.9157,0.9159,0.9157,0.91585,433000000.0
2009-03-09 17:06:00,0.9158,0.916,0.91565,0.916,513800001.0
2009-03-09 17:07:00,0.916,0.91615,0.9159,0.91595,753300001.0
2009-03-09 17:08:00,0.91595,0.91605,0.9159,0.91595,459200001.0
2009-03-09 17:09:00,0.91595,0.91595,0.9157,0.91575,673099999.0
2009-03-09 17:10:00,0.91575,0.9159,0.9157,0.9159,524999994.0
2009-03-09 17:11:00,0.9159,0.9161,0.9159,0.9161,303200003.0
2009-03-09 17:12:00,0.9161,0.9162,0.9161,0.9161,244000000.0
2009-03-09 17:13:00,0.9161,0.91625,0.91605,0.9161,335200000.0
2009-03-09 17:14:00,0.9161,0.91655,0.9161,0.9163,669200000.0
2009-03-09 17:15:00,0.9163,0.91645,0.91615,0.9164,697599999.0
2009-03-09 17:16:00,0.9163,0.9165,0.9161,0.91615,514200001.0
2009-03-09 17:17:00,0.9162,0.9165,0.9161,0.9163,686500005.0
2009-03-09 17:18:00,0.9164,0.9164,0.91625,0.9164,382999999.0
2009-03-09 17:19:00,0.9164,0.9166,0.91625,0.9166,609199998.0
2009-03-09 17:20:00,0.91665,0.91705,0.91655,0.91705,650399995.0
2009-03-09 17:21:00,0.917,0.9174,0.917,0.9174,543999998.0
2009-03-09 17:22:00,0.91725,0.91735,0.91685,0.917,864500001.0
2009-03-09 17:23:00,0.9171,0.9171,0.9164,0.9166,635800002.0
2009-03-09 17:24:00,0.9166,0.9169,0.9166,0.9169,704599999.0
2009-03-09 17:25:00,0.9169,0.91705,0.9169,0.91695,542299999.0
2009-03-09 17:26:00,0.91695,0.9172,0.91685,0.917,597800000.0
2009-03-09 17:27:00,0.91705,0.91725,0.917,0.9171,494599999.0
2009-03-09 17:28:00,0.9171,0.9172,0.917,0.917,569800002.0
2009-03-09 17:29:00,0.91705,0.91725,0.9168,0.9171,883800002.0
2009-03-09 17:30:00,0.9171,0.9173,0.91685,0.91685,374200001.0
2009-03-09 17:31:00,0.91685,0.91695,0.9166,0.91685,473000001.0
2009-03-09 17:32:00,0.9168,0.91715,0.9161,0.9165,818599999.0
2009-03-09 17:33:00,0.91655,0.9172,0.91625,0.9169,692999998.0
2009-03-09 17:34:00,0.917,0.9171,0.91675,0.91675,520799994.0
2009-03-09 17:35:00,0.91675,0.91675,0.9161,0.91615,1199799998.0
2009-03-09 17:36:00,0.91615,0.9162,0.91605,0.91605,712799999.0
2009-03-09 17:37:00,0.91605,0.91615,0.91595,0.916,528000001.0
2009-03-09 17:38:00,0.916,0.91625,0.91595,0.91625,646400000.0
2009-03-09 17:39:00,0.91625,0.9166,0.91625,0.9163,360400000.0
2009-03-09 17:40:00,0.9163,0.91635,0.91605,0.91615,536400000.0
2009-03-09 17:41:00,0.9162,0.91655,0.91605,0.91645,676400000.0
2009-03-09 17:42:00,0.91645,0.9173,0.9164,0.91725,857600000.0
2009-03-09 17:43:00,0.91725,0.9174,0.9169,0.91735,534000000.0
2009-03-09 17:44:00,0.91735,0.91735,0.91705,0.9171,643800000.0
2009-03-09 17:45:00,0.9171,0.91745,0.9171,0.91735,674000000.0
2009-03-09 17:46:00,0.9174,0.91775,0.91735,0.91775,698600000.0
2009-03-09 17:47:00,0.91775,0.91775,0.9174,0.9175,698000001.0
2009-03-09 17:48:00,0.9175,0.91815,0.9175,0.91815,512200000.0
2009-03-09 17:49:00,0.9182,0.9185,0.9181,0.9185,727100003.0
2009-03-09 17:50:00,0.9185,0.9188,0.91845,0.91865,1188000000.0
2009-03-09 17:51:00,0.91865,0.9188,0.91855,0.9186,903200001.0
2009-03-09 17:52:00,0.9186,0.9187,0.9181,0.9181,799399999.0
2009-03-09 17:53:00,0.91815,0.91825,0.9178,0.91825,590000000.0
2009-03-09 17:54:00,0.9182,0.91825,0.9178,0.9178,199600001.0
2009-03-09 17:55:00,0.9177,0.9181,0.9177,0.9177,734799999.0
2009-03-09 17:56:00,0.9177,0.9184,0.9177,0.91825,641800001.0
2009-03-09 17:57:00,0.91835,0.9184,0.91815,0.91825,839199998.0
2009-03-09 17:58:00,0.91825,0.91845,0.91775,0.9181,790800000.0
2009-03-09 17:59:00,0.91805,0.91875,0.91785,0.9184,842000001.0
2009-03-09 18:00:00,0.9184,0.91845,0.9177,0.9177,610500002.0
2009-03-09 18:01:00,0.9177,0.91775,0.9177,0.9177,438800000.0
2009-03-09 18:02:00,0.9177,0.91775,0.9176,0.9177,699400011.0
2009-03-09 18:03:00,0.9177,0.918,0.9177,0.9179,600800000.0
2009-03-09 18:04:00,0.9179,0.91815,0.91775,0.918,779600001.0
2009-03-09 18:05:00,0.918,0.91805,0.91785,0.91785,331600000.0
2009-03-09 18:06:00,0.9179,0.91845,0.9178,0.91835,418200000.0
2009-03-09 18:07:00,0.91835,0.9184,0.91825,0.91835,266600000.0
2009-03-09 18:08:00,0.9183,0.91865,0.91815,0.9186,519200000.0
2009-03-09 18:09:00,0.91865,0.91875,0.9186,0.9187,419199997.0
2009-03-09 18:10:00,0.91865,0.9187,0.9182,0.91835,543599999.0
2009-03-09 18:11:00,0.9184,0.9184,0.91795,0.91805,492000001.0
2009-03-09 18:12:00,0.918,0.91805,0.91745,0.91745,576399999.0
2009-03-09 18:13:00,0.91745,0.91765,0.9168,0.9171,490600000.0
2009-03-09 18:14:00,0.9171,0.91735,0.91685,0.9169,435600001.0
2009-03-09 18:15:00,0.9169,0.91695,0.9162,0.91625,616300001.0
2009-03-09 18:16:00,0.9162,0.9164,0.91595,0.916,543200000.0
2009-03-09 18:17:00,0.916,0.91615,0.91555,0.91605,714400001.0
2009-03-09 18:18:00,0.91605,0.9161,0.9158,0.91595,522000002.0
2009-03-09 18:19:00,0.9159,0.9159,0.9154,0.9155,529000000.0
2009-03-09 18:20:00,0.9155,0.91615,0.9154,0.9157,551800000.0
2009-03-09 18:21:00,0.91575,0.9158,0.9154,0.9154,658000001.0
2009-03-09 18:22:00,0.9156,0.9161,0.9154,0.916,588400000.0
2009-03-09 18:23:00,0.916,0.91605,0.9157,0.91605,497600000.0
2009-03-09 18:24:00,0.91605,0.91645,0.91605,0.9162,532000001.0
2009-03-09 18:25:00,0.9162,0.91625,0.9158,0.91595,536400000.0
2009-03-09 18:26:00,0.91595,0.91615,0.91585,0.91595,385600000.0
2009-03-09 18:27:00,0.91595,0.91595,0.9156,0.91565,453400000.0
2009-03-09 18:28:00,0.9156,0.9159,0.91545,0.91575,408000001.0
2009-03-09 18:29:00,0.91575,0.9161,0.91575,0.91605,360199999.0
2009-03-09 18:30:00,0.91605,0.91605,0.9156,0.91565,500099999.0
2009-03-09 18:31:00,0.9157,0.91595,0.91565,0.9158,400400000.0
2009-03-09 18:32:00,0.9158,0.916,0.9158,0.91585,635599994.0
2009-03-09 18:33:00,0.91585,0.9159,0.9158,0.9158,281600000.0
2009-03-09 18:34:00,0.9158,0.9159,0.91575,0.91575,162599998.0
2009-03-09 18:35:00,0.91575,0.9158,0.9157,0.9157,270800001.0
2009-03-09 18:36:00,0.9157,0.9157,0.9152,0.91535,793500002.0
2009-03-09 18:37:00,0.91535,0.91585,0.91535,0.91565,731999997.0
2009-03-09 18:38:00,0.9156,0.91565,0.91535,0.91535,685000001.0
2009-03-09 18:39:00,0.9154,0.91545,0.9152,0.9152,902799997.0
2009-03-09 18:40:00,0.9152,0.91525,0.915,0.9151,922900001.0
2009-03-09 18:41:00,0.91515,0.9152,0.91495,0.91515,573500001.0
2009-03-09 18:42:00,0.91515,0.91525,0.9148,0.9149,879600000.0
2009-03-09 18:43:00,0.9149,0.91505,0.9147,0.91475,729600001.0
2009-03-09 18:44:00,0.91475,0.91475,0.9147,0.91475,260200000.0
2009-03-09 18:45:00,0.91475,0.9148,0.9146,0.91465,419300000.0
2009-03-09 18:46:00,0.91465,0.9147,0.9146,0.9146,144800000.0
2009-03-09 18:47:00,0.9146,0.91475,0.9145,0.9145,415600000.0
2009-03-09 18:48:00,0.9146,0.9146,0.91445,0.91445,447000000.0
2009-03-09 18:49:00,0.9145,0.91455,0.91445,0.9145,499799999.0
2009-03-09 18:50:00,0.9145,0.9147,0.9145,0.9147,181400000.0
2009-03-09 18:51:00,0.9147,0.91475,0.9138,0.914,453800000.0
2009-03-09 18:52:00,0.914,0.91425,0.91395,0.91425,441400000.0
2009-03-09 18:53:00,0.91425,0.9143,0.9142,0.91425,322800000.0
2009-03-09 18:54:00,0.91425,0.9143,0.9142,0.91425,375000000.0
2009-03-09 18:55:00,0.9142,0.91425,0.91395,0.91405,426700001.0
2009-03-09 18:56:00,0.91405,0.9142,0.914,0.9141,318200002.0
2009-03-09 18:57:00,0.91405,0.9141,0.91405,0.91405,248200000.0
2009-03-09 18:58:00,0.91405,0.9142,0.91405,0.9141,332400000.0
2009-03-09 18:59:00,0.9141,0.9143,0.91405,0.9143,457000000.0
2009-03-09 19:00:00,0.91425,0.91425,0.9142,0.91425,296800000.0
2009-03-09 19:01:00,0.91425,0.9144,0.9141,0.9143,449000000.0
2009-03-09 19:02:00,0.9142,0.9144,0.9142,0.9142,444600000.0
2009-03-09 19:03:00,0.9142,0.91425,0.9142,0.9142,1020400000.0
2009-03-09 19:04:00,0.9142,0.91425,0.91405,0.91415,889000001.0
2009-03-09 19:05:00,0.9142,0.91425,0.91405,0.9141,423000000.0
2009-03-09 19:06:00,0.91405,0.9142,0.914,0.914,339000000.0
2009-03-09 19:07:00,0.914,0.91415,0.91395,0.914,522600000.0
2009-03-09 19:08:00,0.914,0.91405,0.914,0.91405,295000000.0
2009-03-09 19:09:00,0.91405,0.91425,0.91405,0.9141,343800000.0
2009-03-09 19:10:00,0.9141,0.9141,0.9136,0.91365,362600000.0
2009-03-09 19:11:00,0.9136,0.9136,0.9134,0.91345,316600000.0
2009-03-09 19:12:00,0.9135,0.91365,0.91345,0.91355,357800000.0
2009-03-09 19:13:00,0.9136,0.91375,0.9134,0.91355,302600000.0
2009-03-09 19:14:00,0.9136,0.9137,0.91345,0.91365,248000000.0
2009-03-09 19:15:00,0.9136,0.91405,0.91355,0.91395,349800000.0
2009-03-09 19:16:00,0.914,0.9141,0.91385,0.91385,263000000.0
2009-03-09 19:17:00,0.9139,0.91405,0.91385,0.9139,229000000.0
2009-03-09 19:18:00,0.9139,0.91405,0.9139,0.9139,364600000.0
2009-03-09 19:19:00,0.9139,0.91415,0.9139,0.9139,338800000.0
2009-03-09 19:20:00,0.9139,0.914,0.9139,0.9139,93400000.0
2009-03-09 19:21:00,0.91395,0.914,0.91385,0.91385,81800000.0
2009-03-09 19:22:00,0.91385,0.9139,0.91375,0.91375,265400000.0
2009-03-09 19:23:00,0.91375,0.91385,0.91365,0.91375,398200000.0
2009-03-09 19:24:00,0.91375,0.91395,0.9137,0.9138,710400003.0
2009-03-09 19:25:00,0.9138,0.91435,0.9138,0.91415,509400000.0
2009-03-09 19:26:00,0.91415,0.91435,0.91395,0.91405,244400000.0
2009-03-09 19:27:00,0.91405,0.9142,0.91405,0.91405,107800000.0
2009-03-09 19:28:00,0.914,0.91415,0.914,0.914,374000000.0
2009-03-09 19:29:00,0.9141,0.91415,0.914,0.914,374200000.0
2009-03-09 19:30:00,0.914,0.9143,0.914,0.9143,322400000.0
2009-03-09 19:31:00,0.9142,0.9143,0.91415,0.9142,360800000.0
2009-03-09 19:32:00,0.9142,0.9145,0.9142,0.9145,207200000.0
2009-03-09 19:33:00,0.9145,0.91455,0.91445,0.91455,172000000.0
2009-03-09 19:34:00,0.9145,0.9148,0.9145,0.91475,423500000.0
2009-03-09 19:35:00,0.91475,0.91475,0.914,0.91415,449800000.0
2009-03-09 19:36:00,0.91405,0.9142,0.91405,0.9142,324400000.0
2009-03-09 19:37:00,0.9142,0.9146,0.91405,0.9146,271400001.0
2009-03-09 19:38:00,0.9146,0.91465,0.91445,0.91455,348800000.0
2009-03-09 19:39:00,0.91455,0.9146,0.9145,0.9145,197400000.0
2009-03-09 19:40:00,0.9145,0.91455,0.91435,0.9145,244600000.0
2009-03-09 19:41:00,0.9145,0.91465,0.9145,0.91465,275200000.0
2009-03-09 19:42:00,0.91465,0.9147,0.91455,0.91455,263000000.0
2009-03-09 19:43:00,0.91455,0.9147,0.91415,0.91435,398000000.0
2009-03-09 19:44:00,0.91435,0.9147,0.91435,0.9147,292400000.0
2009-03-09 19:45:00,0.9147,0.9147,0.9144,0.91445,140400000.0
2009-03-09 19:46:00,0.9144,0.9147,0.9144,0.91465,401399999.0
2009-03-09 19:47:00,0.9147,0.9147,0.9147,0.9147,8400000.0
2009-03-09 19:48:00,0.9147,0.9147,0.91465,0.91465,13200000.0
2009-03-09 19:49:00,0.91455,0.91455,0.91455,0.91455,222600000.0
2009-03-09 19:50:00,0.91455,0.9147,0.91455,0.91465,284800000.0
2009-03-09 19:51:00,0.91465,0.91465,0.91445,0.91455,195000000.0
2009-03-09 19:52:00,0.91445,0.91465,0.91445,0.9146,86000000.0
2009-03-09 19:53:00,0.91465,0.91465,0.91445,0.9146,284400000.0
2009-03-09 19:54:00,0.9146,0.91475,0.9145,0.9145,102200000.0
2009-03-09 19:55:00,0.91455,0.91485,0.9145,0.91475,416200000.0
2009-03-09 19:56:00,0.91475,0.9148,0.9146,0.91475,226900000.0
2009-03-09 19:57:00,0.91475,0.91475,0.9144,0.91445,100600000.0
2009-03-09 19:58:00,0.91445,0.9147,0.91445,0.91465,180800000.0
2009-03-09 19:59:00,0.91465,0.9147,0.91445,0.91465,301000000.0
2009-03-09 20:00:00,0.9147,0.91475,0.9145,0.9147,173200000.0
2009-03-09 20:01:00,0.91465,0.9149,0.9146,0.91475,229200000.0
2009-03-09 20:02:00,0.91475,0.9149,0.9147,0.91485,240600000.0
2009-03-09 20:03:00,0.9149,0.9149,0.9147,0.9147,176000000.0
2009-03-09 20:04:00,0.9147,0.91485,0.9146,0.9147,305400000.0
2009-03-09 20:05:00,0.9147,0.91475,0.9146,0.9146,113600000.0
2009-03-09 20:06:00,0.9146,0.91465,0.9145,0.9145,221200000.0
2009-03-09 20:07:00,0.9145,0.91465,0.9145,0.9146,218400000.0
2009-03-09 20:08:00,0.9146,0.9147,0.9145,0.91455,298200000.0
2009-03-09 20:09:00,0.9146,0.91465,0.91425,0.9143,174200000.0
2009-03-09 20:10:00,0.91425,0.9144,0.9142,0.91425,370600000.0
2009-03-09 20:11:00,0.91425,0.9145,0.91425,0.9145,203400000.0
2009-03-09 20:12:00,0.9144,0.91445,0.9142,0.91445,309000000.0
2009-03-09 20:13:00,0.9145,0.9146,0.9142,0.9145,379400000.0
2009-03-09 20:14:00,0.9145,0.9146,0.91445,0.91445,298400000.0
2009-03-09 20:15:00,0.91445,0.91455,0.9143,0.91455,240600000.0
2009-03-09 20:16:00,0.9146,0.9149,0.9145,0.9146,299500000.0
2009-03-09 20:17:00,0.9146,0.91465,0.91425,0.9146,224600000.0
2009-03-09 20:18:00,0.9146,0.91485,0.9146,0.9147,220000000.0
2009-03-09 20:19:00,0.9147,0.9148,0.9145,0.9146,120800000.0
2009-03-09 20:20:00,0.91455,0.91455,0.9143,0.91435,49000000.0
2009-03-09 20:21:00,0.9144,0.9145,0.91425,0.91425,115400000.0
2009-03-09 20:22:00,0.91425,0.91435,0.91405,0.91415,478400000.0
2009-03-09 20:23:00,0.91415,0.91425,0.91415,0.9142,123000000.0
2009-03-09 20:24:00,0.9143,0.9143,0.9137,0.9137,224000000.0
2009-03-09 20:25:00,0.9137,0.91375,0.91345,0.91365,409000000.0
2009-03-09 20:26:00,0.9138,0.91405,0.9134,0.9138,451200000.0
2009-03-09 20:27:00,0.91375,0.9141,0.9137,0.91385,74200000.0
2009-03-09 20:28:00,0.9138,0.91395,0.9137,0.91385,34700000.0
2009-03-09 20:29:00,0.91395,0.914,0.9137,0.9138,153600000.0
2009-03-09 20:30:00,0.9137,0.91395,0.91335,0.9135,175400000.0
2009-03-09 20:31:00,0.9135,0.91385,0.91345,0.91345,49800000.0
2009-03-09 20:32:00,0.9135,0.91365,0.9135,0.9135,375000000.0
2009-03-09 20:33:00,0.9135,0.9139,0.9135,0.9137,356000000.0
2009-03-09 20:34:00,0.91385,0.91415,0.91385,0.91395,172800000.0
2009-03-09 20:35:00,0.91395,0.9142,0.91395,0.9142,257800000.0
2009-03-09 20:36:00,0.9142,0.91465,0.9142,0.9145,91000000.0
2009-03-09 20:37:00,0.9145,0.9146,0.9144,0.9145,334600000.0
2009-03-09 20:38:00,0.9145,0.9145,0.91445,0.9145,242400000.0
2009-03-09 20:39:00,0.9145,0.91465,0.9145,0.9146,231400000.0
2009-03-09 20:40:00,0.9146,0.915,0.9146,0.91485,562400000.0
2009-03-09 20:41:00,0.91485,0.9151,0.9148,0.9148,209200000.0
2009-03-09 20:42:00,0.9148,0.9149,0.9147,0.9147,300600000.0
2009-03-09 20:43:00,0.9147,0.9148,0.91445,0.91475,249800000.0
2009-03-09 20:44:00,0.9147,0.91475,0.91465,0.91465,24800000.0
2009-03-09 20:45:00,0.9146,0.9151,0.91455,0.91495,116600000.0
2009-03-09 20:46:00,0.91485,0.9152,0.9148,0.91505,217400000.0
2009-03-09 20:47:00,0.91505,0.9154,0.915,0.9154,164600000.0
2009-03-09 20:48:00,0.91535,0.91545,0.9152,0.9154,116700000.0
2009-03-09 20:49:00,0.9154,0.9155,0.9152,0.91535,71000000.0
2009-03-09 20:50:00,0.91535,0.91535,0.9152,0.9153,48800000.0
2009-03-09 20:51:00,0.9153,0.91535,0.91515,0.9152,166800000.0
2009-03-09 20:52:00,0.9152,0.9152,0.915,0.91505,147400000.0
2009-03-09 20:53:00,0.9151,0.9151,0.91465,0.9148,150400000.0
2009-03-09 20:54:00,0.9148,0.915,0.9148,0.91485,102400000.0
2009-03-09 20:55:00,0.91485,0.91505,0.91485,0.91495,134000000.0
2009-03-09 20:56:00,0.91495,0.91495,0.91485,0.91485,156400000.0
2009-03-09 20:57:00,0.91495,0.91495,0.9148,0.91485,89200000.0
2009-03-09 20:58:00,0.91485,0.91485,0.91475,0.91475,93000000.0
2009-03-09 20:59:00,0.91475,0.91515,0.91475,0.91505,185200000.0
2009-03-09 21:00:00,0.91505,0.91505,0.91495,0.915,34400000.0
2009-03-09 21:01:00,0.91505,0.91505,0.91485,0.9149,131800000.0
2009-03-09 21:02:00,0.9149,0.9149,0.9146,0.91465,48800000.0
2009-03-09 21:03:00,0.9148,0.91495,0.91475,0.91475,80000000.0
2009-03-09 21:04:00,0.91475,0.91495,0.9147,0.9148,54400000.0
2009-03-09 21:05:00,0.9148,0.91495,0.91475,0.91475,185000000.0
2009-03-09 21:06:00,0.9147,0.91485,0.9147,0.9147,144000000.0
2009-03-09 21:07:00,0.9147,0.9147,0.91465,0.9147,166600000.0
2009-03-09 21:08:00,0.9148,0.9148,0.91455,0.91455,319600000.0
2009-03-09 21:09:00,0.9146,0.9147,0.9146,0.9146,199400000.0
2009-03-09 21:10:00,0.91465,0.9147,0.91455,0.9146,303800000.0
2009-03-09 21:11:00,0.91465,0.91465,0.91455,0.91465,421600000.0
2009-03-09 21:12:00,0.91475,0.91475,0.91455,0.91465,338800000.0
2009-03-09 21:13:00,0.91465,0.915,0.9146,0.91475,136400000.0
2009-03-09 21:14:00,0.91475,0.9151,0.91465,0.915,257400000.0
2009-03-09 21:15:00,0.915,0.91515,0.91475,0.91515,306400000.0
2009-03-09 21:16:00,0.9151,0.9152,0.91485,0.91485,186200000.0
2009-03-09 21:17:00,0.91495,0.915,0.9148,0.9149,88600000.0
2009-03-09 21:18:00,0.91495,0.91495,0.91475,0.91485,112600000.0
2009-03-09 21:19:00,0.9149,0.9149,0.91455,0.9146,63200000.0
2009-03-09 21:20:00,0.9146,0.91465,0.91435,0.91455,133000000.0
2009-03-09 21:21:00,0.91455,0.91475,0.9144,0.9145,236000000.0
2009-03-09 21:22:00,0.9145,0.9146,0.9144,0.9145,90400000.0
2009-03-09 21:23:00,0.9145,0.9145,0.91425,0.91435,123200000.0
2009-03-09 21:24:00,0.91445,0.91465,0.9143,0.9146,178800000.0
2009-03-09 21:25:00,0.9146,0.9146,0.9145,0.9146,54200000.0
2009-03-09 21:26:00,0.9146,0.9147,0.91445,0.9145,254800000.0
2009-03-09 21:27:00,0.91455,0.91485,0.9145,0.91465,139800000.0
2009-03-09 21:28:00,0.91465,0.9149,0.91465,0.91475,232000000.0
2009-03-09 21:29:00,0.9148,0.9149,0.91475,0.91475,211000000.0
2009-03-09 21:30:00,0.91475,0.91485,0.91475,0.9148,215200000.0
2009-03-09 21:31:00,0.9148,0.9148,0.91475,0.9148,85200000.0
2009-03-09 21:32:00,0.9148,0.91485,0.9146,0.91475,130800000.0
2009-03-09 21:33:00,0.91475,0.91485,0.9147,0.9148,106600000.0
2009-03-09 21:34:00,0.91475,0.9148,0.91455,0.9148,144600000.0
2009-03-09 21:35:00,0.9148,0.9148,0.91475,0.9148,43600000.0
2009-03-09 21:36:00,0.9148,0.9148,0.9146,0.91475,92400000.0
2009-03-09 21:37:00,0.91475,0.91475,0.9145,0.9145,178600000.0
2009-03-09 21:38:00,0.9145,0.91455,0.9141,0.9141,334600000.0
2009-03-09 21:39:00,0.9141,0.9142,0.9141,0.9142,288000000.0
2009-03-09 21:40:00,0.9141,0.9142,0.9134,0.9136,360600000.0
2009-03-09 21:41:00,0.9136,0.914,0.9136,0.914,275200000.0
2009-03-09 21:42:00,0.914,0.91415,0.9138,0.91385,218800000.0
2009-03-09 21:43:00,0.91385,0.91405,0.9137,0.91385,394800000.0
2009-03-09 21:44:00,0.9139,0.9139,0.91375,0.91375,408600000.0
2009-03-09 21:45:00,0.91375,0.91375,0.9137,0.9137,322000000.0
2009-03-09 21:46:00,0.91365,0.914,0.91345,0.91355,339799999.0
2009-03-09 21:47:00,0.91355,0.9137,0.9135,0.91355,239600000.0
2009-03-09 21:48:00,0.91355,0.9138,0.91355,0.9138,118000000.0
2009-03-09 21:49:00,0.91385,0.91385,0.91355,0.91355,107200000.0
2009-03-09 21:50:00,0.91355,0.91365,0.91355,0.9136,169800000.0
2009-03-09 21:51:00,0.9137,0.9139,0.9136,0.91385,186400000.0
2009-03-09 21:52:00,0.91385,0.91385,0.91365,0.9138,120800000.0
2009-03-09 21:53:00,0.9138,0.9139,0.9137,0.9139,110000000.0
2009-03-09 21:54:00,0.91375,0.9138,0.91375,0.9138,67600000.0
2009-03-09 21:55:00,0.91385,0.914,0.9138,0.914,145000000.0
2009-03-09 21:56:00,0.914,0.914,0.914,0.914,47600000.0
2009-03-09 21:57:00,0.914,0.9142,0.914,0.9141,158000000.0
2009-03-09 21:58:00,0.91405,0.9141,0.9139,0.91405,205400000.0
2009-03-09 21:59:00,0.91405,0.9142,0.91395,0.91395,297599996.0
2009-03-09 22:00:00,0.91405,0.91445,0.914,0.91425,98800000.0
2009-03-09 22:01:00,0.9143,0.9144,0.91425,0.91425,103400000.0
2009-03-09 22:02:00,0.9145,0.91485,0.9144,0.9146,152800000.0
2009-03-09 22:03:00,0.9145,0.9148,0.9145,0.9148,30000000.0
2009-03-09 22:04:00,0.9148,0.9148,0.91465,0.91465,12400000.0
2009-03-09 22:05:00,0.91465,0.91465,0.91445,0.91445,52600000.0
2009-03-09 22:06:00,0.91445,0.91445,0.9143,0.9143,34400000.0
2009-03-09 22:07:00,0.9143,0.91435,0.9143,0.9143,9400000.0
2009-03-09 22:08:00,0.91425,0.91435,0.91425,0.9143,36800000.0
2009-03-09 22:09:00,0.9143,0.91435,0.91425,0.91425,71400000.0
2009-03-09 22:10:00,0.9143,0.9146,0.91425,0.91455,36800000.0
2009-03-09 22:11:00,0.9145,0.9145,0.91445,0.91445,28800000.0
2009-03-09 22:12:00,0.91445,0.91445,0.91445,0.91445,14400000.0
2009-03-09 22:13:00,0.91445,0.91445,0.91445,0.91445,15800000.0
2009-03-09 22:14:00,0.9145,0.9145,0.91435,0.9144,83400000.0
2009-03-09 22:15:00,0.91445,0.91445,0.9144,0.9144,50800000.0
2009-03-09 22:16:00,0.9144,0.91445,0.9144,0.91445,35600000.0
2009-03-09 22:17:00,0.91445,0.91465,0.91445,0.9145,178200000.0
2009-03-09 22:18:00,0.9145,0.9145,0.91435,0.91435,33800000.0
2009-03-09 22:19:00,0.9144,0.91465,0.91435,0.91445,156000000.0
2009-03-09 22:20:00,0.91445,0.9147,0.91445,0.9145,74200000.0
2009-03-09 22:21:00,0.9145,0.91465,0.9145,0.91465,26800000.0
2009-03-09 22:22:00,0.91465,0.91465,0.91455,0.91455,44800000.0
2009-03-09 22:23:00,0.9144,0.9145,0.91435,0.9144,143600000.0
2009-03-09 22:24:00,0.9144,0.9144,0.9144,0.9144,61600000.0
2009-03-09 22:25:00,0.9144,0.91465,0.91425,0.91425,187200000.0
2009-03-09 22:26:00,0.91425,0.91425,0.9139,0.9141,242600000.0
2009-03-09 22:27:00,0.9141,0.91415,0.91395,0.914,110000000.0
2009-03-09 22:28:00,0.914,0.91415,0.914,0.914,108800000.0
2009-03-09 22:29:00,0.91405,0.91425,0.91405,0.91425,42400000.0
2009-03-09 22:30:00,0.91425,0.91445,0.9142,0.91435,91400000.0
2009-03-09 22:31:00,0.91435,0.91455,0.91435,0.91445,41800000.0
2009-03-09 22:32:00,0.9144,0.9146,0.9144,0.9144,41200000.0
2009-03-09 22:33:00,0.9145,0.9145,0.91445,0.9145,51200000.0
2009-03-09 22:34:00,0.9145,0.9148,0.9145,0.9148,51400000.0
2009-03-09 22:35:00,0.9148,0.915,0.9148,0.9149,92400000.0
2009-03-09 22:36:00,0.9149,0.9149,0.9148,0.9148,12600000.0
2009-03-09 22:37:00,0.9148,0.9148,0.91415,0.9143,225400000.0
2009-03-09 22:38:00,0.9143,0.9145,0.9142,0.9144,122800000.0
2009-03-09 22:39:00,0.91445,0.91445,0.9144,0.9144,18000000.0
2009-03-09 22:40:00,0.9144,0.9144,0.9144,0.9144,9600000.0
2009-03-09 22:41:00,0.91435,0.91445,0.91435,0.9144,58100000.0
2009-03-09 22:42:00,0.91445,0.91445,0.9142,0.91425,53000000.0
2009-03-09 22:43:00,0.9143,0.9143,0.9141,0.91415,86199999.0
2009-03-09 22:44:00,0.91415,0.91425,0.9141,0.91425,47400000.0
2009-03-09 22:45:00,0.9142,0.9142,0.9141,0.9141,58600000.0
2009-03-09 22:46:00,0.9141,0.91485,0.9141,0.91445,172000000.0
2009-03-09 22:47:00,0.9145,0.91475,0.9144,0.91455,65200000.0
2009-03-09 22:48:00,0.91455,0.9146,0.9145,0.91455,52400000.0
2009-03-09 22:49:00,0.91455,0.91475,0.9145,0.91465,107600000.0
2009-03-09 22:50:00,0.91465,0.91475,0.9144,0.91465,87400000.0
2009-03-09 22:51:00,0.9147,0.9147,0.9146,0.9146,27000000.0
2009-03-09 22:52:00,0.9146,0.9149,0.9146,0.9149,91400000.0
2009-03-09 22:53:00,0.91495,0.91495,0.9147,0.9147,73200000.0
2009-03-09 22:54:00,0.9147,0.9147,0.9147,0.9147,60400000.0
2009-03-09 22:55:00,0.9146,0.9149,0.9146,0.91485,182800000.0
2009-03-09 22:56:00,0.9147,0.9151,0.91465,0.91465,76600000.0
2009-03-09 22:57:00,0.9147,0.915,0.91465,0.9148,87000000.0
2009-03-09 22:58:00,0.91485,0.91505,0.9148,0.9149,200800000.0
2009-03-09 22:59:00,0.91495,0.9154,0.9149,0.9153,169600001.0
2009-03-09 23:00:00,0.9153,0.91545,0.91525,0.9153,19200000.0
2009-03-09 23:01:00,0.9153,0.91555,0.9152,0.9153,41000000.0
2009-03-09 23:02:00,0.9153,0.91555,0.91525,0.9153,46200000.0
2009-03-09 23:03:00,0.9153,0.9155,0.9152,0.9152,101600000.0
2009-03-09 23:04:00,0.91515,0.91545,0.9151,0.9153,113700000.0
2009-03-09 23:05:00,0.9153,0.91605,0.915,0.916,251600000.0
2009-03-09 23:06:00,0.916,0.91605,0.9156,0.91595,87000000.0
2009-03-09 23:07:00,0.916,0.91605,0.91585,0.916,83300000.0
2009-03-09 23:08:00,0.916,0.916,0.91565,0.91575,43300000.0
2009-03-09 23:09:00,0.91575,0.9159,0.91565,0.9158,39200000.0
2009-03-09 23:10:00,0.9157,0.91595,0.9157,0.91585,21200000.0
2009-03-09 23:11:00,0.9158,0.9161,0.91575,0.91585,66600000.0
2009-03-09 23:12:00,0.91585,0.916,0.91585,0.9159,20400000.0
2009-03-09 23:13:00,0.91605,0.91605,0.9158,0.91595,86000000.0
2009-03-09 23:14:00,0.9159,0.91595,0.91585,0.91585,13800000.0
2009-03-09 23:15:00,0.9158,0.916,0.9158,0.9159,9200000.0
2009-03-09 23:16:00,0.91595,0.91605,0.91585,0.91595,42600000.0
2009-03-09 23:17:00,0.9158,0.9159,0.9158,0.9159,3200000.0
2009-03-09 23:18:00,0.9158,0.9158,0.9158,0.9158,7600000.0
2009-03-09 23:19:00,0.91575,0.9158,0.9157,0.9158,48000000.0
2009-03-09 23:20:00,0.9158,0.9158,0.9157,0.91575,35600000.0
2009-03-09 23:21:00,0.91575,0.91575,0.9157,0.91575,10000000.0
2009-03-09 23:22:00,0.9157,0.9157,0.9154,0.9154,57800000.0
2009-03-09 23:23:00,0.9156,0.91565,0.9153,0.9155,29200000.0
2009-03-09 23:24:00,0.9155,0.9155,0.9155,0.9155,16000000.0
2009-03-09 23:25:00,0.9151,0.9156,0.9151,0.9155,90800000.0
2009-03-09 23:26:00,0.9155,0.9155,0.9155,0.9155,54800000.0
2009-03-09 23:27:00,0.9155,0.9155,0.9155,0.9155,14400000.0
2009-03-09 23:28:00,0.9155,0.9155,0.9155,0.9155,8800000.0
2009-03-09 23:29:00,0.9155,0.91555,0.9155,0.91555,8600000.0
2009-03-09 23:30:00,0.9155,0.91555,0.9155,0.9155,22400000.0
2009-03-09 23:31:00,0.9155,0.91555,0.9155,0.9155,24000000.0
2009-03-09 23:32:00,0.9154,0.9154,0.91465,0.91505,125800000.0
2009-03-09 23:33:00,0.9151,0.9151,0.91495,0.9151,20000000.0
2009-03-09 23:34:00,0.91485,0.91515,0.91485,0.91515,21000000.0
2009-03-09 23:35:00,0.9152,0.9152,0.91505,0.91515,15600000.0
2009-03-09 23:36:00,0.9151,0.9152,0.9151,0.9152,15200000.0
2009-03-09 23:37:00,0.9152,0.9152,0.91475,0.9151,62600000.0
2009-03-09 23:38:00,0.9151,0.91525,0.9146,0.9147,106900000.0
2009-03-09 23:39:00,0.9147,0.9147,0.91465,0.91465,35600000.0
2009-03-09 23:40:00,0.91465,0.91465,0.91405,0.91415,308400000.0
2009-03-09 23:41:00,0.91425,0.9146,0.91425,0.9146,21900000.0
2009-03-09 23:42:00,0.91455,0.9147,0.91455,0.91455,45800000.0
2009-03-09 23:43:00,0.9146,0.9146,0.91445,0.91455,13800000.0
2009-03-09 23:44:00,0.91455,0.9147,0.91455,0.9146,16400000.0
2009-03-09 23:45:00,0.91455,0.9149,0.9145,0.9146,81000000.0
2009-03-09 23:46:00,0.91455,0.9147,0.91455,0.91455,25600000.0
2009-03-09 23:47:00,0.91455,0.9148,0.91455,0.9148,22400000.0
2009-03-09 23:48:00,0.9149,0.9149,0.91455,0.91455,9400000.0
2009-03-09 23:49:00,0.91465,0.9149,0.91465,0.91465,26400000.0
2009-03-09 23:50:00,0.9149,0.9149,0.9149,0.9149,2800000.0
2009-03-09 23:51:00,0.9149,0.9149,0.91445,0.9149,29400000.0
2009-03-09 23:52:00,0.91455,0.9146,0.91455,0.9146,3200000.0
2009-03-09 23:53:00,0.9148,0.91485,0.9147,0.9148,19200000.0
2009-03-09 23:54:00,0.91485,0.91485,0.9146,0.9146,9200000.0
2009-03-09 23:55:00,0.9146,0.9147,0.91455,0.91455,33200000.0
2009-03-09 23:56:00,0.91455,0.9147,0.91455,0.9147,11600000.0
2009-03-09 23:57:00,0.91465,0.9147,0.91465,0.91465,4800000.0
2009-03-09 23:58:00,0.9146,0.9147,0.9146,0.91465,6400000.0
2009-03-09 23:59:00,0.9146,0.9147,0.9146,0.9147,4800000.0
2009-03-10 00:00:00,0.91465,0.9148,0.91465,0.91475,16000000.0
2009-03-10 00:01:00,0.91465,0.91465,0.91455,0.91465,16800000.0
2009-03-10 00:02:00,0.9146,0.91465,0.9146,0.91465,3200000.0
2009-03-10 00:03:00,0.9146,0.91465,0.91455,0.91465,18400000.0
2009-03-10 00:04:00,0.9146,0.9146,0.91455,0.91455,9600000.0
2009-03-10 00:05:00,0.91455,0.91455,0.91455,0.91455,3400000.0
2009-03-10 00:06:00,0.9146,0.9146,0.9146,0.9146,4800000.0
2009-03-10 00:07:00,0.9146,0.9146,0.9146,0.9146,2400000.0
2009-03-10 00:08:00,0.9146,0.9146,0.9146,0.9146,13200000.0
2009-03-10 00:09:00,0.9146,0.9146,0.91455,0.9146,12600000.0
2009-03-10 00:10:00,0.91455,0.91455,0.91455,0.91455,3400000.0
2009-03-10 00:11:00,0.9146,0.9146,0.91455,0.9146,7400000.0
2009-03-10 00:12:00,0.91455,0.9146,0.91455,0.91455,8400000.0
2009-03-10 00:13:00,0.9146,0.9146,0.9146,0.9146,1200000.0
2009-03-10 00:14:00,0.91433,0.9145,0.91431,0.91449,16800000.0
2009-03-10 00:15:00,0.91455,0.9146,0.91455,0.9146,17200000.0
2009-03-10 00:16:00,0.91432,0.91444,0.91418,0.9143,17600000.0
2009-03-10 00:17:00,0.91455,0.91455,0.91445,0.91445,3000000.0
2009-03-10 00:18:00,0.91445,0.9145,0.91415,0.91435,29800000.0
2009-03-10 00:19:00,0.9145,0.9145,0.91435,0.91435,2000000.0
2009-03-10 00:20:00,0.91425,0.91445,0.9141,0.9141,26400000.0
2009-03-10 00:21:00,0.91415,0.91445,0.91415,0.91445,113600002.0
2009-03-10 00:22:00,0.91445,0.91455,0.9144,0.91445,156700001.0
2009-03-10 00:23:00,0.91445,0.91455,0.91395,0.91425,332300000.0
2009-03-10 00:24:00,0.91425,0.9143,0.9142,0.91425,453600006.0
2009-03-10 00:25:00,0.91425,0.9144,0.91425,0.9143,117000000.0
2009-03-10 00:26:00,0.91435,0.91435,0.9141,0.91415,89000000.0
2009-03-10 00:27:00,0.9141,0.91415,0.91405,0.9141,49600000.0
2009-03-10 00:28:00,0.91415,0.91415,0.91405,0.91405,22400000.0
2009-03-10 00:29:00,0.9141,0.91415,0.91405,0.91415,12800000.0
2009-03-10 00:30:00,0.91415,0.91415,0.91405,0.9141,44600000.0
2009-03-10 00:31:00,0.91405,0.9141,0.91405,0.91405,94400000.0
2009-03-10 00:32:00,0.91405,0.91405,0.91405,0.91405,30400000.0
2009-03-10 00:33:00,0.91405,0.91405,0.914,0.91405,115600000.0
2009-03-10 00:34:00,0.91405,0.91405,0.91405,0.91405,39800000.0
2009-03-10 00:35:00,0.91405,0.91415,0.91405,0.91415,69200000.0
2009-03-10 00:36:00,0.91425,0.9143,0.91415,0.9142,26200000.0
2009-03-10 00:37:00,0.91425,0.91435,0.9141,0.91415,53000000.0
2009-03-10 00:38:00,0.91415,0.9143,0.91415,0.9143,16400000.0
2009-03-10 00:39:00,0.91425,0.91445,0.9141,0.9142,43200000.0
2009-03-10 00:40:00,0.91425,0.91445,0.91425,0.91435,21600000.0
2009-03-10 00:41:00,0.91435,0.91445,0.91435,0.9144,38400000.0
2009-03-10 00:42:00,0.9144,0.91445,0.91435,0.91435,37600000.0
2009-03-10 00:43:00,0.91445,0.91445,0.91435,0.91445,36000000.0
2009-03-10 00:44:00,0.91445,0.91445,0.91445,0.91445,1600000.0
2009-03-10 00:45:00,0.9144,0.9144,0.9144,0.9144,4800000.0
2009-03-10 00:46:00,0.91435,0.9144,0.91435,0.91435,28800000.0
2009-03-10 00:47:00,0.91435,0.91435,0.91435,0.91435,14400000.0
2009-03-10 00:48:00,0.91435,0.91435,0.9142,0.9142,27400000.0
2009-03-10 00:49:00,0.9142,0.91435,0.91395,0.91395,121000000.0
2009-03-10 00:50:00,0.91405,0.91405,0.91385,0.9139,39600000.0
2009-03-10 00:51:00,0.91395,0.91415,0.91395,0.914,33600000.0
2009-03-10 00:52:00,0.9139,0.91395,0.9139,0.91395,12800000.0
2009-03-10 00:53:00,0.91395,0.91395,0.9139,0.9139,8000000.0
2009-03-10 00:54:00,0.9139,0.9139,0.9138,0.9138,24800000.0
2009-03-10 00:55:00,0.91385,0.9141,0.91385,0.9141,63800000.0
2009-03-10 00:56:00,0.91415,0.9143,0.9139,0.914,43400000.0
2009-03-10 00:57:00,0.9139,0.9141,0.9139,0.91405,18800000.0
2009-03-10 00:58:00,0.91405,0.9141,0.91405,0.9141,6400000.0
2009-03-10 00:59:00,0.91415,0.9142,0.9141,0.9141,9600000.0
2009-03-10 01:00:00,0.91405,0.91415,0.914,0.9141,11200000.0
2009-03-10 01:01:00,0.91415,0.91415,0.9141,0.9141,6400000.0
2009-03-10 01:02:00,0.9142,0.9142,0.9139,0.914,20800000.0
2009-03-10 01:03:00,0.91415,0.9142,0.91415,0.9142,48000000.0
2009-03-10 01:04:00,0.9142,0.9142,0.91385,0.91405,85200000.0
2009-03-10 01:05:00,0.9141,0.9144,0.9139,0.9144,131000000.0
2009-03-10 01:06:00,0.91435,0.91445,0.91435,0.9144,91200000.0
2009-03-10 01:07:00,0.9144,0.9144,0.91435,0.91435,66400000.0
2009-03-10 01:08:00,0.91435,0.91435,0.91435,0.91435,30400000.0
2009-03-10 01:09:00,0.91435,0.91435,0.91435,0.91435,7200000.0
2009-03-10 01:10:00,0.91435,0.91435,0.91435,0.91435,12000000.0
2009-03-10 01:11:00,0.9144,0.9145,0.91435,0.9144,70600000.0
2009-03-10 01:12:00,0.91445,0.91445,0.91435,0.9144,16000000.0
2009-03-10 01:13:00,0.9144,0.91445,0.91435,0.91435,65600000.0
2009-03-10 01:14:00,0.91435,0.91445,0.9143,0.91435,121000000.0
2009-03-10 01:15:00,0.91435,0.91445,0.9143,0.91445,69600000.0
2009-03-10 01:16:00,0.91445,0.9145,0.91435,0.9144,68400000.0
2009-03-10 01:17:00,0.9144,0.9144,0.9144,0.9144,115200000.0
2009-03-10 01:18:00,0.9144,0.9144,0.9144,0.9144,38400000.0
2009-03-10 01:19:00,0.91445,0.91445,0.91435,0.9144,26400000.0
2009-03-10 01:20:00,0.91445,0.91455,0.91445,0.9145,4400000.0
2009-03-10 01:21:00,0.91455,0.91455,0.9145,0.9145,12800000.0
2009-03-10 01:22:00,0.9145,0.91455,0.91435,0.9145,65000000.0
2009-03-10 01:23:00,0.91445,0.91455,0.91435,0.9145,69200000.0
2009-03-10 01:24:00,0.91455,0.9146,0.91435,0.9144,105800000.0
2009-03-10 01:25:00,0.9144,0.91445,0.9144,0.91445,39800000.0
2009-03-10 01:26:00,0.91445,0.91445,0.91435,0.91445,88400000.0
2009-03-10 01:27:00,0.91445,0.9147,0.91435,0.91455,71400000.0
2009-03-10 01:28:00,0.91455,0.91455,0.9145,0.9145,12000000.0
2009-03-10 01:29:00,0.9145,0.9145,0.9144,0.9144,27000000.0
2009-03-10 01:30:00,0.9144,0.9144,0.9144,0.9144,35200000.0
2009-03-10 01:31:00,0.9144,0.9145,0.9144,0.9145,31000000.0
2009-03-10 01:32:00,0.9145,0.91455,0.9144,0.9145,34600000.0
2009-03-10 01:33:00,0.9145,0.9145,0.9144,0.9144,50400000.0
2009-03-10 01:34:00,0.9144,0.9145,0.91435,0.9144,49400000.0
2009-03-10 01:35:00,0.9145,0.9145,0.9144,0.9144,11200000.0
2009-03-10 01:36:00,0.9144,0.9145,0.9144,0.9145,21600000.0
2009-03-10 01:37:00,0.91445,0.91445,0.9144,0.9144,49600000.0
2009-03-10 01:38:00,0.9144,0.91445,0.91435,0.91445,47200000.0
2009-03-10 01:39:00,0.9144,0.91445,0.9143,0.91445,78400000.0
2009-03-10 01:40:00,0.91445,0.91445,0.91445,0.91445,6400000.0
2009-03-10 01:41:00,0.91445,0.9147,0.91445,0.91465,19800000.0
2009-03-10 01:42:00,0.9147,0.9147,0.91445,0.9145,19400000.0
2009-03-10 01:43:00,0.91445,0.9145,0.91445,0.91445,8000000.0
2009-03-10 01:44:00,0.9144,0.9145,0.9144,0.9145,37200000.0
2009-03-10 01:45:00,0.91455,0.9147,0.9145,0.9147,9400000.0
2009-03-10 01:46:00,0.91465,0.91485,0.9146,0.91475,71400000.0
2009-03-10 01:47:00,0.91465,0.9147,0.91435,0.9144,86400000.0
2009-03-10 01:48:00,0.91435,0.9144,0.91435,0.9144,3200000.0
2009-03-10 01:49:00,0.9144,0.91445,0.9144,0.9144,6400000.0
2009-03-10 01:50:00,0.9144,0.91455,0.9144,0.9145,83000000.0
2009-03-10 01:51:00,0.9145,0.91455,0.9145,0.9145,58800000.0
2009-03-10 01:52:00,0.9145,0.9154,0.91445,0.9152,124200000.0
2009-03-10 01:53:00,0.9152,0.91535,0.91465,0.9149,99400000.0
2009-03-10 01:54:00,0.9149,0.91505,0.9148,0.9148,45200000.0
2009-03-10 01:55:00,0.91495,0.91505,0.91475,0.91485,50200000.0
2009-03-10 01:56:00,0.9148,0.91485,0.91475,0.91475,13800000.0
2009-03-10 01:57:00,0.91475,0.91505,0.91475,0.91505,9200000.0
2009-03-10 01:58:00,0.91505,0.91505,0.91495,0.91495,10800000.0
2009-03-10 01:59:00,0.9149,0.91505,0.91465,0.9147,37800000.0
2009-03-10 02:00:00,0.91475,0.91505,0.9147,0.9147,60200000.0
2009-03-10 02:01:00,0.91495,0.91505,0.91495,0.91505,30600000.0
2009-03-10 02:02:00,0.915,0.9153,0.915,0.9152,33000000.0
2009-03-10 02:03:00,0.9153,0.9155,0.91515,0.91545,82800000.0
2009-03-10 02:04:00,0.9154,0.9154,0.91515,0.91515,59600000.0
2009-03-10 02:05:00,0.9152,0.9152,0.915,0.9151,144600000.0
2009-03-10 02:06:00,0.91505,0.91505,0.915,0.91505,167799998.0
2009-03-10 02:07:00,0.915,0.9151,0.915,0.91505,340999999.0
2009-03-10 02:08:00,0.9151,0.9151,0.91505,0.91505,270800000.0
2009-03-10 02:09:00,0.91505,0.9151,0.915,0.91505,377399993.0
2009-03-10 02:10:00,0.91505,0.91515,0.91505,0.9151,121799999.0
2009-03-10 02:11:00,0.9151,0.9152,0.9151,0.9152,113400000.0
2009-03-10 02:12:00,0.9152,0.9152,0.91515,0.91515,24600000.0
2009-03-10 02:13:00,0.91515,0.9152,0.9151,0.9151,108999997.0
2009-03-10 02:14:00,0.9151,0.91515,0.9151,0.91515,147599998.0
2009-03-10 02:15:00,0.91515,0.91515,0.91505,0.91505,99600000.0
2009-03-10 02:16:00,0.91505,0.9151,0.915,0.91505,238199996.0
2009-03-10 02:17:00,0.91505,0.9151,0.915,0.91505,61600000.0
2009-03-10 02:18:00,0.91505,0.91505,0.91505,0.91505,27800000.0
2009-03-10 02:19:00,0.91505,0.91505,0.915,0.91505,95800000.0
2009-03-10 02:20:00,0.91505,0.91505,0.915,0.91505,139000000.0
2009-03-10 02:21:00,0.91505,0.91505,0.91505,0.91505,143800000.0
2009-03-10 02:22:00,0.91505,0.9151,0.915,0.9151,73600000.0
2009-03-10 02:23:00,0.9151,0.91535,0.91505,0.91535,182000000.0
2009-03-10 02:24:00,0.91525,0.9153,0.9149,0.9149,95400000.0
2009-03-10 02:25:00,0.91475,0.91495,0.9147,0.9148,323000000.0
2009-03-10 02:26:00,0.9148,0.91515,0.9148,0.91505,594899996.0
2009-03-10 02:27:00,0.91505,0.91515,0.91495,0.9151,67200000.0
2009-03-10 02:28:00,0.91505,0.91505,0.91495,0.91495,84400000.0
2009-03-10 02:29:00,0.91505,0.9152,0.9149,0.915,108800000.0
2009-03-10 02:30:00,0.91495,0.91505,0.91495,0.915,371400000.0
2009-03-10 02:31:00,0.915,0.915,0.9148,0.915,181400000.0
2009-03-10 02:32:00,0.91495,0.91495,0.9149,0.91495,20800000.0
2009-03-10 02:33:00,0.91495,0.91495,0.9149,0.9149,48000000.0
2009-03-10 02:34:00,0.91495,0.91505,0.91485,0.9149,93800000.0
2009-03-10 02:35:00,0.9149,0.91495,0.9145,0.9145,186400000.0
2009-03-10 02:36:00,0.9145,0.9145,0.9144,0.9145,410000003.0
2009-03-10 02:37:00,0.91445,0.9146,0.9138,0.9145,186000000.0
2009-03-10 02:38:00,0.9145,0.9146,0.91435,0.9144,132400000.0
2009-03-10 02:39:00,0.9144,0.91455,0.91425,0.91455,87400000.0
2009-03-10 02:40:00,0.91455,0.9146,0.91435,0.9144,53000000.0
2009-03-10 02:41:00,0.9144,0.9144,0.9143,0.9143,42600000.0
2009-03-10 02:42:00,0.9143,0.9143,0.9137,0.91415,103600000.0
2009-03-10 02:43:00,0.91415,0.9143,0.9137,0.91375,29200000.0
2009-03-10 02:44:00,0.91385,0.9142,0.9137,0.91405,75800000.0
2009-03-10 02:45:00,0.91405,0.91405,0.91375,0.914,75000000.0
2009-03-10 02:46:00,0.91395,0.9141,0.91385,0.91405,137000000.0
2009-03-10 02:47:00,0.91415,0.9143,0.9141,0.91425,44400000.0
2009-03-10 02:48:00,0.91425,0.91455,0.91425,0.9145,84200000.0
2009-03-10 02:49:00,0.9145,0.9146,0.91435,0.9145,50200000.0
2009-03-10 02:50:00,0.91445,0.9145,0.9143,0.91435,34200000.0
2009-03-10 02:51:00,0.9144,0.9144,0.9143,0.9143,16000000.0
2009-03-10 02:52:00,0.91435,0.9144,0.91425,0.91425,48800000.0
2009-03-10 02:53:00,0.91425,0.9143,0.91425,0.91425,15600000.0
2009-03-10 02:54:00,0.91415,0.91425,0.9138,0.91385,33200000.0
2009-03-10 02:55:00,0.9137,0.91415,0.9137,0.91385,130600000.0
2009-03-10 02:56:00,0.9139,0.9139,0.91385,0.91385,4800000.0
2009-03-10 02:57:00,0.91385,0.91405,0.91385,0.91405,28800000.0
2009-03-10 02:58:00,0.914,0.9141,0.9138,0.91395,66400000.0
2009-03-10 02:59:00,0.9139,0.9139,0.91365,0.91385,59600000.0
2009-03-10 03:00:00,0.91385,0.91405,0.91385,0.914,36800000.0
2009-03-10 03:01:00,0.91395,0.91405,0.9135,0.9137,74200000.0
2009-03-10 03:02:00,0.9137,0.91405,0.91355,0.914,37000000.0
2009-03-10 03:03:00,0.91395,0.9141,0.91395,0.91395,77400000.0
2009-03-10 03:04:00,0.914,0.9142,0.914,0.9141,23600000.0
2009-03-10 03:05:00,0.9141,0.9142,0.914,0.91415,73600000.0
2009-03-10 03:06:00,0.91415,0.9145,0.9141,0.9145,87800000.0
2009-03-10 03:07:00,0.91445,0.9145,0.9144,0.9145,53800000.0
2009-03-10 03:08:00,0.9145,0.91485,0.9143,0.91485,129400000.0
2009-03-10 03:09:00,0.9148,0.91485,0.9142,0.9142,66800000.0
2009-03-10 03:10:00,0.9142,0.91425,0.9142,0.91425,74800000.0
2009-03-10 03:11:00,0.91425,0.9143,0.91365,0.914,125200000.0
2009-03-10 03:12:00,0.914,0.91435,0.91395,0.91425,136600000.0
2009-03-10 03:13:00,0.91425,0.91425,0.91385,0.91415,107200000.0
2009-03-10 03:14:00,0.91415,0.91425,0.91385,0.91405,164800000.0
2009-03-10 03:15:00,0.91405,0.9145,0.9139,0.91425,122400000.0
2009-03-10 03:16:00,0.91425,0.91425,0.91395,0.91395,183400000.0
2009-03-10 03:17:00,0.91395,0.9144,0.9138,0.9139,114200000.0
2009-03-10 03:18:00,0.9139,0.91425,0.9139,0.91425,63400000.0
2009-03-10 03:19:00,0.9143,0.9143,0.91415,0.9142,20800000.0
2009-03-10 03:20:00,0.9142,0.9145,0.9141,0.9141,46600000.0
2009-03-10 03:21:00,0.91415,0.9144,0.91415,0.91425,85000000.0
2009-03-10 03:22:00,0.9143,0.9144,0.91425,0.9144,55600000.0
2009-03-10 03:23:00,0.9144,0.9145,0.9143,0.91435,359400000.0
2009-03-10 03:24:00,0.91435,0.91435,0.914,0.914,140800000.0
2009-03-10 03:25:00,0.91395,0.9145,0.91395,0.91415,72000000.0
2009-03-10 03:26:00,0.9142,0.9143,0.9142,0.9142,16000000.0
2009-03-10 03:27:00,0.9142,0.9143,0.9142,0.91425,32400000.0
2009-03-10 03:28:00,0.9142,0.9143,0.91415,0.9143,25600000.0
2009-03-10 03:29:00,0.9143,0.91435,0.9142,0.9142,33600000.0
2009-03-10 03:30:00,0.9142,0.9142,0.9141,0.9141,29600000.0
2009-03-10 03:31:00,0.9142,0.91435,0.91415,0.91425,40000000.0
2009-03-10 03:32:00,0.91425,0.91435,0.9142,0.9143,20800000.0
2009-03-10 03:33:00,0.91435,0.9144,0.91395,0.914,57600000.0
2009-03-10 03:34:00,0.914,0.914,0.9139,0.91395,48400000.0
2009-03-10 03:35:00,0.91395,0.9141,0.91395,0.914,35200000.0
2009-03-10 03:36:00,0.91405,0.91405,0.91395,0.91395,16000000.0
2009-03-10 03:37:00,0.914,0.914,0.91395,0.91395,6400000.0
2009-03-10 03:38:00,0.914,0.9141,0.91385,0.9141,25200000.0
2009-03-10 03:39:00,0.9141,0.9142,0.91405,0.91405,20800000.0
2009-03-10 03:40:00,0.9141,0.9142,0.91405,0.91405,27200000.0
2009-03-10 03:41:00,0.91405,0.91405,0.91405,0.91405,1000000.0
2009-03-10 03:42:00,0.91415,0.91415,0.9141,0.9141,14600000.0
2009-03-10 03:43:00,0.91415,0.91415,0.91405,0.91405,17400000.0
2009-03-10 03:44:00,0.91405,0.91415,0.91405,0.91415,9600000.0
2009-03-10 03:45:00,0.9141,0.91425,0.9141,0.91425,16400000.0
2009-03-10 03:46:00,0.9142,0.91425,0.9142,0.91425,9600000.0
2009-03-10 03:47:00,0.9142,0.91425,0.9141,0.9142,19000000.0
2009-03-10 03:48:00,0.9143,0.91465,0.91425,0.91465,62400000.0
2009-03-10 03:49:00,0.91465,0.9149,0.91445,0.91475,62400000.0
2009-03-10 03:50:00,0.91485,0.9149,0.91465,0.9148,30200000.0
2009-03-10 03:51:00,0.91485,0.91485,0.91465,0.9147,17600000.0
2009-03-10 03:52:00,0.9146,0.9148,0.9146,0.91475,20200000.0
2009-03-10 03:53:00,0.9148,0.91495,0.91455,0.91485,88600000.0
2009-03-10 03:54:00,0.9148,0.9148,0.9146,0.91465,75200000.0
2009-03-10 03:55:00,0.91465,0.91475,0.9141,0.91465,60000000.0
2009-03-10 03:56:00,0.9146,0.9146,0.9145,0.9145,4800000.0
2009-03-10 03:57:00,0.91455,0.91485,0.9145,0.9148,27200000.0
2009-03-10 03:58:00,0.91475,0.91485,0.91465,0.9148,28800000.0
2009-03-10 03:59:00,0.91485,0.91485,0.9148,0.9148,25000000.0
2009-03-10 04:00:00,0.91485,0.91495,0.9148,0.91485,16800000.0
2009-03-10 04:01:00,0.91485,0.91485,0.9144,0.9145,55800000.0
2009-03-10 04:02:00,0.91445,0.91475,0.91445,0.91465,33400000.0
2009-03-10 04:03:00,0.9146,0.9147,0.91455,0.91455,32800000.0
2009-03-10 04:04:00,0.91455,0.9147,0.91455,0.91465,19200000.0
2009-03-10 04:05:00,0.9147,0.9148,0.91465,0.9148,40800000.0
2009-03-10 04:06:00,0.91485,0.91485,0.91475,0.9148,16600000.0
2009-03-10 04:07:00,0.91485,0.91495,0.91475,0.91495,64400000.0
2009-03-10 04:08:00,0.9149,0.91495,0.9147,0.9148,62000000.0
2009-03-10 04:09:00,0.9148,0.9148,0.9145,0.91465,80000000.0
2009-03-10 04:10:00,0.91465,0.91485,0.91465,0.9147,27600000.0
2009-03-10 04:11:00,0.9148,0.9148,0.9148,0.9148,6400000.0
2009-03-10 04:12:00,0.9148,0.9148,0.9147,0.91475,24000000.0
2009-03-10 04:13:00,0.91475,0.9149,0.9147,0.91485,51200000.0
2009-03-10 04:14:00,0.91485,0.915,0.91485,0.9149,37400000.0
2009-03-10 04:15:00,0.9149,0.9151,0.91485,0.9151,92600000.0
2009-03-10 04:16:00,0.91515,0.91525,0.9149,0.91515,176200000.0
2009-03-10 04:17:00,0.91515,0.9153,0.915,0.9151,100200000.0
2009-03-10 04:18:00,0.9151,0.9152,0.91505,0.9151,42400000.0
2009-03-10 04:19:00,0.91505,0.91505,0.91495,0.91505,98000000.0
2009-03-10 04:20:00,0.915,0.91505,0.91495,0.915,20800000.0
2009-03-10 04:21:00,0.915,0.915,0.91465,0.91475,116400000.0
2009-03-10 04:22:00,0.9147,0.91485,0.9146,0.91475,83600000.0
2009-03-10 04:23:00,0.91485,0.91495,0.91475,0.9149,31600000.0
2009-03-10 04:24:00,0.91485,0.91495,0.9148,0.91495,20800000.0
2009-03-10 04:25:00,0.91495,0.91505,0.9149,0.915,23400000.0
2009-03-10 04:26:00,0.915,0.91505,0.9147,0.91505,62600000.0
2009-03-10 04:27:00,0.91505,0.91505,0.91475,0.9149,34800000.0
2009-03-10 04:28:00,0.91495,0.9152,0.91485,0.91485,70800000.0
2009-03-10 04:29:00,0.9148,0.91485,0.91475,0.91475,41600000.0
2009-03-10 04:30:00,0.91475,0.91475,0.9147,0.9147,47600000.0
2009-03-10 04:31:00,0.9147,0.915,0.9147,0.915,101400000.0
2009-03-10 04:32:00,0.915,0.915,0.9147,0.9148,113200000.0
2009-03-10 04:33:00,0.9148,0.91505,0.9148,0.91505,53400000.0
2009-03-10 04:34:00,0.91505,0.91505,0.91495,0.91505,16000000.0
2009-03-10 04:35:00,0.91505,0.91505,0.91485,0.915,17600000.0
2009-03-10 04:36:00,0.9149,0.91525,0.9148,0.9152,42400000.0
2009-03-10 04:37:00,0.9153,0.9154,0.91495,0.91525,111000000.0
2009-03-10 04:38:00,0.91525,0.9154,0.91515,0.9153,69400000.0
2009-03-10 04:39:00,0.9153,0.9157,0.91525,0.9156,136200000.0
2009-03-10 04:40:00,0.91565,0.91565,0.91545,0.9156,35000000.0
2009-03-10 04:41:00,0.91565,0.91575,0.9155,0.91555,31400000.0
2009-03-10 04:42:00,0.9156,0.9156,0.91545,0.9156,69600000.0
2009-03-10 04:43:00,0.91555,0.91555,0.91555,0.91555,8000000.0
2009-03-10 04:44:00,0.91565,0.91565,0.9155,0.91555,21600000.0
2009-03-10 04:45:00,0.91555,0.91555,0.9154,0.9154,48200000.0
2009-03-10 04:46:00,0.91535,0.9154,0.91535,0.9154,34800000.0
2009-03-10 04:47:00,0.91535,0.91545,0.91525,0.91545,38800000.0
2009-03-10 04:48:00,0.91535,0.9155,0.91525,0.9153,36800000.0
2009-03-10 04:49:00,0.9153,0.91535,0.9146,0.9149,106400000.0
2009-03-10 04:50:00,0.91495,0.9151,0.9148,0.9151,51000000.0
2009-03-10 04:51:00,0.91495,0.915,0.9148,0.915,36800000.0
2009-03-10 04:52:00,0.915,0.915,0.9149,0.9149,20800000.0
2009-03-10 04:53:00,0.91485,0.9149,0.9148,0.9149,17200000.0
2009-03-10 04:54:00,0.91495,0.91515,0.91485,0.9151,30400000.0
2009-03-10 04:55:00,0.9151,0.91545,0.9151,0.9152,101000000.0
2009-03-10 04:56:00,0.9152,0.91525,0.91495,0.91505,26200000.0
2009-03-10 04:57:00,0.915,0.91505,0.915,0.91505,8000000.0
2009-03-10 04:58:00,0.91488,0.91499,0.91488,0.91488,26000000.0
2009-03-10 04:59:00,0.91495,0.9153,0.91495,0.9153,88000000.0
2009-03-10 05:00:00,0.9153,0.9153,0.9152,0.91525,60600000.0
2009-03-10 05:01:00,0.91525,0.9158,0.91505,0.91535,124000000.0
2009-03-10 05:02:00,0.91525,0.9157,0.91525,0.91555,105000000.0
2009-03-10 05:03:00,0.91555,0.9156,0.915,0.915,143000000.0
2009-03-10 05:04:00,0.9152,0.91525,0.91495,0.91495,82800000.0
2009-03-10 05:05:00,0.91495,0.91505,0.9149,0.915,106000000.0
2009-03-10 05:06:00,0.91495,0.915,0.91485,0.915,52000000.0
2009-03-10 05:07:00,0.91495,0.915,0.91495,0.915,31800000.0
2009-03-10 05:08:00,0.915,0.91505,0.9149,0.915,48600000.0
2009-03-10 05:09:00,0.915,0.91525,0.91485,0.91495,109000000.0
2009-03-10 05:10:00,0.91495,0.91535,0.91495,0.91515,425600000.0
2009-03-10 05:11:00,0.91515,0.91535,0.915,0.91515,180700000.0
2009-03-10 05:12:00,0.91515,0.9153,0.91515,0.9153,129200000.0
2009-03-10 05:13:00,0.91525,0.91535,0.91505,0.91515,42800000.0
2009-03-10 05:14:00,0.9152,0.91525,0.915,0.9152,70400000.0
2009-03-10 05:15:00,0.91525,0.91545,0.91525,0.91545,14400000.0
2009-03-10 05:16:00,0.9154,0.9156,0.91535,0.91555,44600000.0
2009-03-10 05:17:00,0.9156,0.9158,0.9155,0.9155,54000000.0
2009-03-10 05:18:00,0.9155,0.91555,0.91545,0.91545,15400000.0
2009-03-10 05:19:00,0.9153,0.91585,0.9153,0.91585,56200000.0
2009-03-10 05:20:00,0.91585,0.91585,0.9154,0.9154,67000000.0
2009-03-10 05:21:00,0.91555,0.91575,0.9155,0.9155,42200000.0
2009-03-10 05:22:00,0.9154,0.9158,0.9153,0.9158,67400000.0
2009-03-10 05:23:00,0.9159,0.9159,0.91575,0.9158,23400000.0
2009-03-10 05:24:00,0.9158,0.9159,0.91575,0.91575,35600000.0
2009-03-10 05:25:00,0.91575,0.91575,0.91545,0.91555,43000000.0
2009-03-10 05:26:00,0.9154,0.9154,0.9154,0.9154,1000000.0
2009-03-10 05:27:00,0.9154,0.9157,0.9154,0.9156,21600000.0
2009-03-10 05:28:00,0.9156,0.9156,0.9154,0.9155,44000000.0
2009-03-10 05:29:00,0.9155,0.91555,0.91525,0.91535,74200000.0
2009-03-10 05:30:00,0.9154,0.91545,0.91525,0.9153,76800000.0
2009-03-10 05:31:00,0.91525,0.91545,0.91525,0.9153,139000000.0
2009-03-10 05:32:00,0.9153,0.91535,0.9153,0.91535,89800000.0
2009-03-10 05:33:00,0.91535,0.9154,0.9153,0.9153,82600000.0
2009-03-10 05:34:00,0.9153,0.9153,0.91525,0.91525,64000000.0
2009-03-10 05:35:00,0.9153,0.9153,0.91515,0.9152,174800000.0
2009-03-10 05:36:00,0.9152,0.9152,0.91505,0.9151,158800000.0
2009-03-10 05:37:00,0.9151,0.9151,0.91505,0.91505,45800000.0
2009-03-10 05:38:00,0.9149,0.91495,0.9148,0.91495,151400000.0
2009-03-10 05:39:00,0.91495,0.9151,0.91485,0.91495,72600000.0
2009-03-10 05:40:00,0.91495,0.91545,0.91495,0.9153,67800000.0
2009-03-10 05:41:00,0.91545,0.91545,0.9152,0.9153,66800000.0
2009-03-10 05:42:00,0.91535,0.9155,0.9153,0.91545,47200000.0
2009-03-10 05:43:00,0.9155,0.9155,0.91525,0.91525,33400000.0
2009-03-10 05:44:00,0.9153,0.9154,0.91525,0.9154,12000000.0
2009-03-10 05:45:00,0.9154,0.9155,0.9153,0.9155,102000000.0
2009-03-10 05:46:00,0.91545,0.91545,0.91535,0.9154,14200000.0
2009-03-10 05:47:00,0.9154,0.9154,0.9154,0.9154,12800000.0
2009-03-10 05:48:00,0.9154,0.9154,0.9153,0.9153,60800000.0
2009-03-10 05:49:00,0.9153,0.9154,0.9153,0.9153,124300000.0
2009-03-10 05:50:00,0.9154,0.9154,0.9152,0.9154,72000000.0
2009-03-10 05:51:00,0.91515,0.9154,0.91485,0.915,67000000.0
2009-03-10 05:52:00,0.91495,0.91515,0.91495,0.91515,14400000.0
2009-03-10 05:53:00,0.91525,0.91535,0.9151,0.9151,28800000.0
2009-03-10 05:54:00,0.91515,0.91535,0.9151,0.9153,43600000.0
2009-03-10 05:55:00,0.9153,0.9153,0.91515,0.91525,43000000.0
2009-03-10 05:56:00,0.9153,0.9154,0.91525,0.9153,70000000.0
2009-03-10 05:57:00,0.9153,0.91545,0.9152,0.91525,63400000.0
2009-03-10 05:58:00,0.9152,0.91525,0.9152,0.9152,6600000.0
2009-03-10 05:59:00,0.91525,0.9154,0.9152,0.91525,53600000.0
2009-03-10 06:00:00,0.91515,0.91565,0.91515,0.9155,40400000.0
2009-03-10 06:01:00,0.9154,0.91555,0.9153,0.91545,65600000.0
2009-03-10 06:02:00,0.91545,0.9156,0.9153,0.91555,30200000.0
2009-03-10 06:03:00,0.9156,0.91575,0.9155,0.9157,48000000.0
2009-03-10 06:04:00,0.9157,0.9158,0.91545,0.9158,98800000.0
2009-03-10 06:05:00,0.91575,0.9158,0.91545,0.9158,140000000.0
2009-03-10 06:06:00,0.91575,0.91615,0.9157,0.91605,183200000.0
2009-03-10 06:07:00,0.91605,0.91665,0.9157,0.91625,324800000.0
2009-03-10 06:08:00,0.91625,0.91625,0.91585,0.9162,107200000.0
2009-03-10 06:09:00,0.9162,0.91625,0.91575,0.9162,136800000.0
2009-03-10 06:10:00,0.9162,0.9163,0.9162,0.91625,49400000.0
2009-03-10 06:11:00,0.91625,0.91645,0.91625,0.91645,70800000.0
2009-03-10 06:12:00,0.91645,0.91645,0.91615,0.9163,63800000.0
2009-03-10 06:13:00,0.9163,0.91635,0.91625,0.91635,31200000.0
2009-03-10 06:14:00,0.9163,0.91645,0.9163,0.91635,57400000.0
2009-03-10 06:15:00,0.91635,0.9164,0.91635,0.9164,46600000.0
2009-03-10 06:16:00,0.9164,0.9165,0.9164,0.9165,51200000.0
2009-03-10 06:17:00,0.9165,0.9166,0.9164,0.9165,122200000.0
2009-03-10 06:18:00,0.91655,0.9168,0.91645,0.9166,71800000.0
2009-03-10 06:19:00,0.9166,0.91675,0.9165,0.9166,55800000.0
2009-03-10 06:20:00,0.9165,0.91665,0.9165,0.9165,44800000.0
2009-03-10 06:21:00,0.9165,0.9165,0.91645,0.9165,19800000.0
2009-03-10 06:22:00,0.9165,0.9165,0.91645,0.9165,13400000.0
2009-03-10 06:23:00,0.9165,0.91665,0.91645,0.91645,104000000.0
2009-03-10 06:24:00,0.91655,0.9167,0.9165,0.9166,87000000.0
2009-03-10 06:25:00,0.91655,0.9168,0.9164,0.91655,98200000.0
2009-03-10 06:26:00,0.91655,0.91655,0.9164,0.9164,69600000.0
2009-03-10 06:27:00,0.9164,0.91655,0.9164,0.9164,61600000.0
2009-03-10 06:28:00,0.9164,0.91645,0.9163,0.9163,156200000.0
2009-03-10 06:29:00,0.91635,0.9164,0.91635,0.9164,9200000.0
2009-03-10 06:30:00,0.9164,0.9165,0.9163,0.9165,26000000.0
2009-03-10 06:31:00,0.91655,0.91655,0.91635,0.91635,33600000.0
2009-03-10 06:32:00,0.91635,0.9164,0.9163,0.9163,36800000.0
2009-03-10 06:33:00,0.9163,0.9163,0.9162,0.9163,65400000.0
2009-03-10 06:34:00,0.9163,0.9163,0.9162,0.9163,56200000.0
2009-03-10 06:35:00,0.9163,0.9166,0.9163,0.9166,53800000.0
2009-03-10 06:36:00,0.91655,0.9166,0.9165,0.91655,27200000.0
2009-03-10 06:37:00,0.91655,0.91675,0.91655,0.9167,86800000.0
2009-03-10 06:38:00,0.9167,0.9167,0.91665,0.9167,51400000.0
2009-03-10 06:39:00,0.9167,0.9167,0.9167,0.9167,4000000.0
2009-03-10 06:40:00,0.9167,0.9167,0.9163,0.9165,36800000.0
2009-03-10 06:41:00,0.91655,0.9166,0.9165,0.9166,39600000.0
2009-03-10 06:42:00,0.9166,0.9166,0.9163,0.91645,76400000.0
2009-03-10 06:43:00,0.9165,0.9167,0.9164,0.91645,32400000.0
2009-03-10 06:44:00,0.9164,0.9168,0.9164,0.9168,60400000.0
2009-03-10 06:45:00,0.91695,0.9174,0.91695,0.9173,103800000.0
2009-03-10 06:46:00,0.9173,0.91745,0.917,0.91735,134200000.0
2009-03-10 06:47:00,0.91735,0.91765,0.91735,0.91755,129200000.0
2009-03-10 06:48:00,0.91765,0.91825,0.9175,0.91755,231000000.0
2009-03-10 06:49:00,0.91755,0.9181,0.9174,0.9179,197000000.0
2009-03-10 06:50:00,0.9178,0.91785,0.91765,0.9178,69000000.0
2009-03-10 06:51:00,0.9178,0.91805,0.9178,0.91805,27800000.0
2009-03-10 06:52:00,0.91805,0.91805,0.9177,0.9179,77000000.0
2009-03-10 06:53:00,0.91795,0.91865,0.9179,0.9181,152800000.0
2009-03-10 06:54:00,0.91805,0.91855,0.918,0.9185,440000001.0
2009-03-10 06:55:00,0.9185,0.9185,0.91785,0.918,90800000.0
2009-03-10 06:56:00,0.9179,0.918,0.91785,0.91785,21000000.0
2009-03-10 06:57:00,0.9179,0.918,0.9178,0.91795,126400000.0
2009-03-10 06:58:00,0.918,0.918,0.9177,0.91775,192400000.0
2009-03-10 06:59:00,0.91775,0.9178,0.9174,0.9176,136200000.0
2009-03-10 07:00:00,0.91765,0.91775,0.9176,0.9176,80000000.0
2009-03-10 07:01:00,0.9176,0.91795,0.9176,0.9177,172400000.0
2009-03-10 07:02:00,0.9177,0.91785,0.9176,0.9177,114000000.0
2009-03-10 07:03:00,0.91765,0.9178,0.91765,0.91775,52600000.0
2009-03-10 07:04:00,0.91775,0.9178,0.91765,0.91765,75000000.0
2009-03-10 07:05:00,0.91765,0.9177,0.9176,0.9176,149800000.0
2009-03-10 07:06:00,0.9176,0.91775,0.91755,0.9176,282600000.0
2009-03-10 07:07:00,0.9176,0.9177,0.9176,0.91765,148200000.0
2009-03-10 07:08:00,0.91765,0.91785,0.91765,0.91765,95200000.0
2009-03-10 07:09:00,0.91775,0.91775,0.9176,0.9176,44400000.0
2009-03-10 07:10:00,0.9176,0.9176,0.91755,0.9176,41000000.0
2009-03-10 07:11:00,0.9176,0.91775,0.91755,0.9177,70000000.0
2009-03-10 07:12:00,0.91775,0.9179,0.91775,0.91775,26800000.0
2009-03-10 07:13:00,0.9177,0.91775,0.91765,0.91765,13600000.0
2009-03-10 07:14:00,0.91765,0.91775,0.91765,0.91775,8000000.0
2009-03-10 07:15:00,0.9178,0.91785,0.91765,0.9177,16000000.0
2009-03-10 07:16:00,0.91775,0.91785,0.91775,0.91775,42000000.0
2009-03-10 07:17:00,0.9179,0.9179,0.91785,0.91785,18200000.0
2009-03-10 07:18:00,0.91774,0.91774,0.91754,0.91755,222000000.0
2009-03-10 07:19:00,0.91785,0.91785,0.91785,0.91785,1600000.0
2009-03-10 07:20:00,0.9178,0.9179,0.9177,0.91785,45400000.0
2009-03-10 07:21:00,0.91785,0.9182,0.91775,0.918,93400000.0
2009-03-10 07:22:00,0.91795,0.918,0.9179,0.918,15600000.0
2009-03-10 07:23:00,0.91795,0.918,0.91795,0.918,3200000.0
2009-03-10 07:24:00,0.918,0.9181,0.918,0.91805,35200000.0
2009-03-10 07:25:00,0.918,0.91805,0.91785,0.91805,21200000.0
2009-03-10 07:26:00,0.91795,0.9182,0.9179,0.918,84000000.0
2009-03-10 07:27:00,0.91775,0.9181,0.91755,0.918,57800000.0
2009-03-10 07:28:00,0.91795,0.918,0.91765,0.91775,85600000.0
2009-03-10 07:29:00,0.91775,0.91805,0.9175,0.9178,105200000.0
2009-03-10 07:30:00,0.91785,0.91815,0.91775,0.9179,121800000.0
2009-03-10 07:31:00,0.91795,0.91805,0.91785,0.91805,59200000.0
2009-03-10 07:32:00,0.91805,0.9181,0.9178,0.918,56600000.0
2009-03-10 07:33:00,0.91795,0.9181,0.91775,0.91785,136800000.0
2009-03-10 07:34:00,0.9179,0.9179,0.9177,0.9177,33600000.0
2009-03-10 07:35:00,0.91795,0.918,0.9178,0.9179,82400000.0
2009-03-10 07:36:00,0.9179,0.918,0.91785,0.918,36600000.0
2009-03-10 07:37:00,0.918,0.918,0.9179,0.91795,62400000.0
2009-03-10 07:38:00,0.91795,0.918,0.91775,0.9179,65200000.0
2009-03-10 07:39:00,0.91785,0.918,0.9177,0.918,134000000.0
2009-03-10 07:40:00,0.9179,0.9183,0.9178,0.9179,170800000.0
2009-03-10 07:41:00,0.91785,0.9182,0.91775,0.91805,132400000.0
2009-03-10 07:42:00,0.9181,0.91845,0.91795,0.91835,222000000.0
2009-03-10 07:43:00,0.9183,0.91855,0.9179,0.91815,219100000.0
2009-03-10 07:44:00,0.91815,0.91825,0.91775,0.91805,161800000.0
2009-03-10 07:45:00,0.9181,0.9181,0.9176,0.9176,127600000.0
2009-03-10 07:46:00,0.91755,0.91775,0.9173,0.9177,157400000.0
2009-03-10 07:47:00,0.91765,0.91785,0.91755,0.91775,104400000.0
2009-03-10 07:48:00,0.91775,0.9179,0.9175,0.9179,134800000.0
2009-03-10 07:49:00,0.91775,0.918,0.9175,0.9177,126600000.0
2009-03-10 07:50:00,0.9177,0.9177,0.91765,0.91765,92800000.0
2009-03-10 07:51:00,0.9177,0.9177,0.9175,0.9175,74200000.0
2009-03-10 07:52:00,0.91755,0.91755,0.91735,0.9174,70000000.0
2009-03-10 07:53:00,0.9174,0.91765,0.9174,0.9176,98000000.0
2009-03-10 07:54:00,0.9176,0.918,0.9176,0.91765,253000000.0
2009-03-10 07:55:00,0.9177,0.9178,0.9176,0.9178,177200000.0
2009-03-10 07:56:00,0.9177,0.9178,0.9174,0.9177,122200000.0
2009-03-10 07:57:00,0.9179,0.9179,0.91745,0.9176,160000000.0
2009-03-10 07:58:00,0.9176,0.9177,0.91745,0.91745,152600000.0
2009-03-10 07:59:00,0.91745,0.91755,0.9174,0.9174,70000000.0
2009-03-10 08:00:00,0.9174,0.9181,0.9174,0.91805,129800000.0
2009-03-10 08:01:00,0.918,0.9183,0.918,0.9183,95000000.0
2009-03-10 08:02:00,0.9182,0.9182,0.91785,0.918,105800000.0
2009-03-10 08:03:00,0.9179,0.918,0.9178,0.918,121600000.0
2009-03-10 08:04:00,0.91795,0.91835,0.91795,0.9181,30800000.0
2009-03-10 08:05:00,0.91815,0.91825,0.918,0.918,79600000.0
2009-03-10 08:06:00,0.918,0.9182,0.918,0.918,61400000.0
2009-03-10 08:07:00,0.918,0.91815,0.91795,0.91805,57600000.0
2009-03-10 08:08:00,0.9181,0.9183,0.91805,0.9183,54800000.0
2009-03-10 08:09:00,0.9183,0.91875,0.9183,0.91845,76000000.0
2009-03-10 08:10:00,0.91845,0.9188,0.91845,0.9186,109400000.0
2009-03-10 08:11:00,0.9187,0.9189,0.91865,0.91885,57200000.0
2009-03-10 08:12:00,0.91885,0.91965,0.91885,0.9196,77600000.0
2009-03-10 08:13:00,0.9196,0.91985,0.91955,0.91985,137800000.0
2009-03-10 08:14:00,0.91985,0.91995,0.91975,0.91975,71800000.0
2009-03-10 08:15:00,0.9198,0.91985,0.9197,0.9197,110200000.0
2009-03-10 08:16:00,0.9197,0.9199,0.9196,0.9197,506600001.0
2009-03-10 08:17:00,0.9197,0.9198,0.91965,0.91965,291199999.0
2009-03-10 08:18:00,0.9197,0.91975,0.91925,0.9194,370600000.0
2009-03-10 08:19:00,0.9194,0.91945,0.9192,0.91935,309799999.0
2009-03-10 08:20:00,0.91935,0.9194,0.9193,0.9194,81200000.0
2009-03-10 08:21:00,0.9194,0.9195,0.91935,0.9194,220400000.0
2009-03-10 08:22:00,0.9195,0.9195,0.91935,0.91945,204799999.0
2009-03-10 08:23:00,0.91945,0.91965,0.91925,0.91945,628600002.0
2009-03-10 08:24:00,0.91945,0.91945,0.9193,0.9194,80400000.0
2009-03-10 08:25:00,0.9194,0.91945,0.91935,0.91945,176799999.0
2009-03-10 08:26:00,0.91945,0.9195,0.9193,0.9193,190600000.0
2009-03-10 08:27:00,0.9194,0.9195,0.91935,0.9194,196000000.0
2009-03-10 08:28:00,0.9194,0.9195,0.9193,0.9195,285200000.0
2009-03-10 08:29:00,0.9195,0.9211,0.91945,0.9211,239400000.0
2009-03-10 08:30:00,0.9211,0.9218,0.921,0.92145,535600001.0
2009-03-10 08:31:00,0.92145,0.92175,0.9213,0.92135,396200000.0
2009-03-10 08:32:00,0.92135,0.92135,0.9211,0.9213,225000000.0
2009-03-10 08:33:00,0.9213,0.9213,0.92095,0.92105,330800001.0
2009-03-10 08:34:00,0.921,0.92105,0.92075,0.92075,172800000.0
2009-03-10 08:35:00,0.92075,0.92085,0.9207,0.9208,404999997.0
2009-03-10 08:36:00,0.9208,0.92085,0.92065,0.92075,371400000.0
2009-03-10 08:37:00,0.9207,0.92085,0.92065,0.9208,157400000.0
2009-03-10 08:38:00,0.9208,0.9212,0.9208,0.9211,187000000.0
2009-03-10 08:39:00,0.92115,0.92115,0.921,0.9211,132000000.0
2009-03-10 08:40:00,0.921,0.92105,0.92085,0.92085,472400002.0
2009-03-10 08:41:00,0.92085,0.92095,0.9207,0.9207,560600000.0
2009-03-10 08:42:00,0.9207,0.9207,0.9206,0.92065,267200000.0
2009-03-10 08:43:00,0.92065,0.92065,0.92045,0.9206,384800001.0
2009-03-10 08:44:00,0.92055,0.92085,0.92055,0.9208,281200000.0
2009-03-10 08:45:00,0.92075,0.9208,0.9205,0.92055,687200003.0
2009-03-10 08:46:00,0.92055,0.92085,0.92045,0.9207,521000000.0
2009-03-10 08:47:00,0.9207,0.9208,0.92045,0.92045,534800000.0
2009-03-10 08:48:00,0.92045,0.9205,0.9203,0.9203,230200000.0
2009-03-10 08:49:00,0.9203,0.9203,0.9201,0.9202,233600000.0
2009-03-10 08:50:00,0.9201,0.9201,0.9199,0.92,250400000.0
2009-03-10 08:51:00,0.92,0.92,0.91975,0.91975,259000000.0
2009-03-10 08:52:00,0.9198,0.9199,0.91965,0.91965,224000000.0
2009-03-10 08:53:00,0.9197,0.9197,0.9189,0.91915,717800000.0
2009-03-10 08:54:00,0.91895,0.91915,0.91885,0.9189,444200000.0
2009-03-10 08:55:00,0.91895,0.9191,0.9188,0.919,349000001.0
2009-03-10 08:56:00,0.919,0.91925,0.9189,0.91915,329800001.0
2009-03-10 08:57:00,0.91915,0.9192,0.91895,0.9191,424199996.0
2009-03-10 08:58:00,0.91915,0.9194,0.9191,0.91925,611400002.0
2009-03-10 08:59:00,0.91925,0.9198,0.91925,0.9196,285400001.0
2009-03-10 09:00:00,0.9195,0.91975,0.9195,0.9196,176400001.0
2009-03-10 09:01:00,0.9196,0.9197,0.91945,0.91955,182500000.0
2009-03-10 09:02:00,0.9195,0.9196,0.9194,0.9195,176000000.0
2009-03-10 09:03:00,0.91955,0.91965,0.9192,0.9192,294400000.0
2009-03-10 09:04:00,0.9192,0.9193,0.9191,0.9193,133400000.0
2009-03-10 09:05:00,0.91925,0.91925,0.91845,0.9186,307600000.0
2009-03-10 09:06:00,0.91855,0.91875,0.91855,0.91865,498399998.0
2009-03-10 09:07:00,0.91865,0.91885,0.91865,0.91865,352200000.0
2009-03-10 09:08:00,0.91865,0.91915,0.91865,0.91885,326600000.0
2009-03-10 09:09:00,0.9189,0.9195,0.91885,0.91935,156600000.0
2009-03-10 09:10:00,0.9194,0.9195,0.9193,0.91935,134000000.0
2009-03-10 09:11:00,0.9194,0.9195,0.91925,0.91935,214000000.0
2009-03-10 09:12:00,0.91935,0.91935,0.9189,0.91905,491799996.0
2009-03-10 09:13:00,0.9191,0.91915,0.9188,0.91895,175000000.0
2009-03-10 09:14:00,0.919,0.9192,0.9189,0.9191,214700000.0
2009-03-10 09:15:00,0.91915,0.91925,0.9191,0.9192,64400000.0
2009-03-10 09:16:00,0.91915,0.9193,0.9191,0.9192,84800000.0
2009-03-10 09:17:00,0.91935,0.9196,0.91915,0.9196,130199999.0
2009-03-10 09:18:00,0.9195,0.91965,0.91925,0.9193,240400000.0
2009-03-10 09:19:00,0.91935,0.91935,0.91915,0.9192,122400000.0
2009-03-10 09:20:00,0.9192,0.9194,0.9191,0.91925,149000000.0
2009-03-10 09:21:00,0.91925,0.9197,0.91925,0.91965,479199993.0
2009-03-10 09:22:00,0.91965,0.9199,0.91965,0.91985,448200000.0
2009-03-10 09:23:00,0.9198,0.9201,0.91975,0.92005,87200000.0
2009-03-10 09:24:00,0.92005,0.9202,0.91985,0.9199,326599997.0
2009-03-10 09:25:00,0.91985,0.91995,0.9196,0.91985,141200000.0
2009-03-10 09:26:00,0.9199,0.9206,0.91985,0.92055,573399996.0
2009-03-10 09:27:00,0.92055,0.92065,0.9204,0.9206,458199998.0
2009-03-10 09:28:00,0.9206,0.9206,0.92035,0.9205,351199998.0
2009-03-10 09:29:00,0.9205,0.92065,0.9203,0.92035,292600000.0
2009-03-10 09:30:00,0.9204,0.9206,0.9204,0.92055,194399997.0
2009-03-10 09:31:00,0.9206,0.921,0.9206,0.9208,702000001.0
2009-03-10 09:32:00,0.9208,0.9208,0.92045,0.92055,265600000.0
2009-03-10 09:33:00,0.92055,0.9206,0.92025,0.92055,257400000.0
2009-03-10 09:34:00,0.9206,0.9206,0.9202,0.92045,238400000.0
2009-03-10 09:35:00,0.92045,0.9207,0.92,0.9201,439399999.0
2009-03-10 09:36:00,0.92005,0.9201,0.92,0.92,582200011.0
2009-03-10 09:37:00,0.92,0.92,0.9198,0.92,290500001.0
2009-03-10 09:38:00,0.92,0.92,0.91955,0.91955,419399995.0
2009-03-10 09:39:00,0.91955,0.91955,0.9191,0.9192,227200000.0
2009-03-10 09:40:00,0.919,0.919,0.9188,0.91885,576400000.0
2009-03-10 09:41:00,0.9189,0.9191,0.91885,0.919,440799999.0
2009-03-10 09:42:00,0.91895,0.9191,0.9189,0.9189,548800002.0
2009-03-10 09:43:00,0.91895,0.91915,0.9189,0.9191,966199998.0
2009-03-10 09:44:00,0.9191,0.91915,0.9191,0.91915,96000000.0
2009-03-10 09:45:00,0.91915,0.9193,0.91915,0.91915,442600000.0
2009-03-10 09:46:00,0.91915,0.9193,0.9191,0.9191,127800000.0
2009-03-10 09:47:00,0.9191,0.91965,0.9191,0.9195,557800002.0
2009-03-10 09:48:00,0.9195,0.91985,0.9193,0.9193,431700000.0
2009-03-10 09:49:00,0.9193,0.91935,0.9192,0.9192,480400000.0
2009-03-10 09:50:00,0.9192,0.9194,0.9192,0.91935,634400002.0
2009-03-10 09:51:00,0.9194,0.92025,0.9194,0.91985,686800000.0
2009-03-10 09:52:00,0.9198,0.91995,0.91945,0.9197,681400002.0
2009-03-10 09:53:00,0.9197,0.91975,0.9194,0.91965,591200001.0
2009-03-10 09:54:00,0.91965,0.9204,0.9196,0.92035,496200001.0
2009-03-10 09:55:00,0.92035,0.9207,0.9202,0.9203,784800007.0
2009-03-10 09:56:00,0.92035,0.9208,0.9202,0.9207,470200002.0
2009-03-10 09:57:00,0.9207,0.92105,0.9207,0.9209,307200001.0
2009-03-10 09:58:00,0.9209,0.9209,0.92015,0.92015,768300005.0
2009-03-10 09:59:00,0.92015,0.92015,0.91935,0.9196,610199998.0
2009-03-10 10:00:00,0.9196,0.9202,0.91945,0.91945,626000004.0
2009-03-10 10:01:00,0.9194,0.9202,0.91935,0.9195,627700000.0
2009-03-10 10:02:00,0.9195,0.9199,0.9194,0.9197,425600000.0
2009-03-10 10:03:00,0.9197,0.91975,0.9193,0.91945,552000000.0
2009-03-10 10:04:00,0.91945,0.9199,0.91945,0.9198,620600000.0
2009-03-10 10:05:00,0.9198,0.9203,0.9197,0.9201,690000000.0
2009-03-10 10:06:00,0.9201,0.9202,0.92,0.92015,506000000.0
2009-03-10 10:07:00,0.92015,0.92015,0.92,0.92,243800000.0
2009-03-10 10:08:00,0.91995,0.92,0.91965,0.91995,558200000.0
2009-03-10 10:09:00,0.91995,0.92035,0.9199,0.9203,368200000.0
2009-03-10 10:10:00,0.9203,0.92055,0.92005,0.92055,496200000.0
2009-03-10 10:11:00,0.9205,0.9205,0.9191,0.9191,747600000.0
2009-03-10 10:12:00,0.9191,0.9197,0.9185,0.91965,607600000.0
2009-03-10 10:13:00,0.91965,0.91965,0.91905,0.9191,923800001.0
2009-03-10 10:14:00,0.9191,0.9193,0.91905,0.9191,797200001.0
2009-03-10 10:15:00,0.91915,0.91915,0.9184,0.9188,890800001.0
2009-03-10 10:16:00,0.9188,0.91915,0.9186,0.91915,535800000.0
2009-03-10 10:17:00,0.91915,0.91985,0.91905,0.9195,609600001.0
2009-03-10 10:18:00,0.9195,0.9195,0.91915,0.9193,833200000.0
2009-03-10 10:19:00,0.9192,0.91925,0.91815,0.91855,948400002.0
2009-03-10 10:20:00,0.91855,0.91865,0.9184,0.9185,622000001.0
2009-03-10 10:21:00,0.9185,0.9187,0.9184,0.9186,716000000.0
2009-03-10 10:22:00,0.9186,0.9186,0.91835,0.91835,540000000.0
2009-03-10 10:23:00,0.9183,0.9184,0.91815,0.91825,624400000.0
2009-03-10 10:24:00,0.91835,0.91835,0.91785,0.918,408800000.0
2009-03-10 10:25:00,0.918,0.9181,0.9176,0.91765,685200000.0
2009-03-10 10:26:00,0.91765,0.91815,0.91765,0.91805,849400001.0
2009-03-10 10:27:00,0.91805,0.9182,0.9178,0.9182,529000000.0
2009-03-10 10:28:00,0.9181,0.9185,0.9181,0.91825,558200000.0
2009-03-10 10:29:00,0.91825,0.9183,0.9177,0.9178,619400001.0
2009-03-10 10:30:00,0.91785,0.91795,0.91775,0.9179,729000000.0
2009-03-10 10:31:00,0.91785,0.9181,0.91775,0.91775,792900001.0
2009-03-10 10:32:00,0.91775,0.91815,0.91765,0.91805,831799999.0
2009-03-10 10:33:00,0.91805,0.9182,0.9179,0.9181,1170599989.0
2009-03-10 10:34:00,0.91815,0.9182,0.91785,0.91785,928999998.0
2009-03-10 10:35:00,0.9178,0.9178,0.91695,0.917,1054599999.0
2009-03-10 10:36:00,0.917,0.9172,0.9168,0.91715,523099999.0
2009-03-10 10:37:00,0.9171,0.91715,0.917,0.917,415400000.0
2009-03-10 10:38:00,0.917,0.9171,0.9168,0.91705,714399999.0
2009-03-10 10:39:00,0.91705,0.91725,0.9168,0.9172,813099999.0
2009-03-10 10:40:00,0.91715,0.91755,0.917,0.9173,778199999.0
2009-03-10 10:41:00,0.9173,0.9174,0.91715,0.9172,524600000.0
2009-03-10 10:42:00,0.91715,0.9173,0.91675,0.9169,603000001.0
2009-03-10 10:43:00,0.91685,0.917,0.9168,0.91685,311800000.0
2009-03-10 10:44:00,0.91675,0.91705,0.9167,0.917,675999999.0
2009-03-10 10:45:00,0.917,0.9171,0.9168,0.917,679400000.0
2009-03-10 10:46:00,0.917,0.917,0.91665,0.9167,652800000.0
2009-03-10 10:47:00,0.9167,0.9169,0.91665,0.91665,547800001.0
2009-03-10 10:48:00,0.9167,0.91685,0.9166,0.9167,316600000.0
2009-03-10 10:49:00,0.9167,0.9167,0.9163,0.9164,754800000.0
2009-03-10 10:50:00,0.9164,0.9165,0.9158,0.9159,811400002.0
2009-03-10 10:51:00,0.91595,0.91655,0.91585,0.91655,760200000.0
2009-03-10 10:52:00,0.91655,0.9166,0.9165,0.9165,363200000.0
2009-03-10 10:53:00,0.9165,0.9166,0.91645,0.91645,487900013.0
2009-03-10 10:54:00,0.91645,0.91665,0.91645,0.91645,584599996.0
2009-03-10 10:55:00,0.91645,0.917,0.91645,0.9169,823799997.0
2009-03-10 10:56:00,0.9169,0.91725,0.91665,0.9167,870200000.0
2009-03-10 10:57:00,0.9167,0.9171,0.9167,0.9171,755600003.0
2009-03-10 10:58:00,0.9171,0.91715,0.91695,0.917,533800002.0
2009-03-10 10:59:00,0.917,0.9171,0.917,0.91705,251200000.0
2009-03-10 11:00:00,0.917,0.9173,0.917,0.9172,362900000.0
2009-03-10 11:01:00,0.91715,0.91735,0.91715,0.9172,756599998.0
2009-03-10 11:02:00,0.9172,0.9174,0.9172,0.91725,595600000.0
2009-03-10 11:03:00,0.9173,0.91755,0.9173,0.9175,595600000.0
2009-03-10 11:04:00,0.91765,0.91765,0.9175,0.9176,339200000.0
2009-03-10 11:05:00,0.91765,0.91775,0.9171,0.9171,492800000.0
2009-03-10 11:06:00,0.9171,0.9172,0.9167,0.9168,464400000.0
2009-03-10 11:07:00,0.9169,0.9171,0.91675,0.91705,410990411.0
2009-03-10 11:08:00,0.91705,0.91735,0.917,0.917,313230407.0
2009-03-10 11:09:00,0.917,0.9173,0.917,0.917,644337630.0
2009-03-10 11:10:00,0.917,0.917,0.917,0.917,632015140.0
2009-03-10 11:11:00,0.917,0.917,0.917,0.917,199258105.0
2009-03-10 11:12:00,0.917,0.91735,0.917,0.91735,504823613.0
2009-03-10 11:13:00,0.91735,0.9178,0.91735,0.9177,623600000.0
2009-03-10 11:14:00,0.9178,0.9178,0.91745,0.9177,362194770.0
2009-03-10 11:15:00,0.91765,0.9185,0.91765,0.9184,953000003.0
2009-03-10 11:16:00,0.9184,0.91855,0.91825,0.91835,503199998.0
2009-03-10 11:17:00,0.91835,0.91845,0.91815,0.91835,455000002.0
2009-03-10 11:18:00,0.91835,0.91875,0.91835,0.9186,728000001.0
2009-03-10 11:19:00,0.91855,0.91875,0.91845,0.9186,671400000.0
2009-03-10 11:20:00,0.9186,0.91885,0.9186,0.91885,523999999.0
2009-03-10 11:21:00,0.91885,0.91935,0.9188,0.91935,723999996.0
2009-03-10 11:22:00,0.9193,0.9193,0.9189,0.919,1010799996.0
2009-03-10 11:23:00,0.919,0.91925,0.91885,0.91895,674600000.0
2009-03-10 11:24:00,0.9189,0.919,0.9187,0.9187,628200001.0
2009-03-10 11:25:00,0.9187,0.9188,0.9186,0.91865,555000000.0
2009-03-10 11:26:00,0.91865,0.91865,0.9183,0.9185,480000000.0
2009-03-10 11:27:00,0.9185,0.91885,0.9185,0.91875,374199999.0
2009-03-10 11:28:00,0.9187,0.9189,0.91865,0.91885,418999999.0
2009-03-10 11:29:00,0.9188,0.9193,0.9188,0.91895,463400000.0
2009-03-10 11:30:00,0.91895,0.92065,0.9189,0.92065,976399995.0
2009-03-10 11:31:00,0.9207,0.92085,0.92045,0.9207,1426800000.0
2009-03-10 11:32:00,0.9209,0.9213,0.92085,0.92085,685000004.0
2009-03-10 11:33:00,0.9208,0.92085,0.9198,0.91995,915800002.0
2009-03-10 11:34:00,0.9199,0.92045,0.9198,0.9204,643500000.0
2009-03-10 11:35:00,0.9204,0.92045,0.91955,0.91955,453200000.0
2009-03-10 11:36:00,0.9197,0.9197,0.91865,0.9187,590300000.0
2009-03-10 11:37:00,0.91875,0.9193,0.9183,0.91925,637200000.0
2009-03-10 11:38:00,0.91925,0.91945,0.91865,0.9188,594000000.0
2009-03-10 11:39:00,0.9188,0.919,0.91825,0.91835,728800001.0
2009-03-10 11:40:00,0.9183,0.9183,0.9178,0.9178,761799999.0
2009-03-10 11:41:00,0.9178,0.91795,0.9175,0.91765,642000000.0
2009-03-10 11:42:00,0.91775,0.91805,0.91765,0.9179,674400000.0
2009-03-10 11:43:00,0.91805,0.9182,0.91795,0.9181,764199996.0
2009-03-10 11:44:00,0.9181,0.9185,0.9181,0.9185,918599999.0
2009-03-10 11:45:00,0.9185,0.91855,0.9181,0.9183,1242400001.0
2009-03-10 11:46:00,0.91835,0.91835,0.91825,0.91835,460600005.0
2009-03-10 11:47:00,0.91825,0.9183,0.9178,0.91785,731200001.0
2009-03-10 11:48:00,0.9179,0.91795,0.9177,0.9178,820300001.0
2009-03-10 11:49:00,0.9178,0.918,0.91765,0.918,504500000.0
2009-03-10 11:50:00,0.918,0.91835,0.91795,0.9181,373600000.0
2009-03-10 11:51:00,0.9181,0.91815,0.918,0.918,493199999.0
2009-03-10 11:52:00,0.918,0.91805,0.918,0.918,155600000.0
2009-03-10 11:53:00,0.918,0.918,0.9177,0.91775,478800000.0
2009-03-10 11:54:00,0.9177,0.9179,0.9175,0.9178,605500003.0
2009-03-10 11:55:00,0.9178,0.9179,0.91745,0.91745,500200000.0
2009-03-10 11:56:00,0.91745,0.91745,0.9163,0.91695,920499998.0
2009-03-10 11:57:00,0.91695,0.9172,0.9168,0.91715,788600001.0
2009-03-10 11:58:00,0.91715,0.9172,0.9165,0.9167,736099999.0
2009-03-10 11:59:00,0.9167,0.91675,0.9163,0.91635,910199998.0
2009-03-10 12:00:00,0.91635,0.91635,0.91585,0.91625,1260999997.0
2009-03-10 12:01:00,0.91625,0.91685,0.9162,0.91675,565800001.0
2009-03-10 12:02:00,0.91675,0.9171,0.9164,0.91685,384800000.0
2009-03-10 12:03:00,0.91685,0.91735,0.91685,0.9172,547199999.0
2009-03-10 12:04:00,0.9172,0.91725,0.91705,0.9172,282000001.0
2009-03-10 12:05:00,0.9172,0.91735,0.91645,0.9165,561500000.0
2009-03-10 12:06:00,0.9162,0.9162,0.91505,0.91515,1048999995.0
2009-03-10 12:07:00,0.91525,0.91585,0.9152,0.91535,901600003.0
2009-03-10 12:08:00,0.91535,0.9155,0.91515,0.9155,1364399998.0
2009-03-10 12:09:00,0.9155,0.9159,0.91545,0.91575,728399999.0
2009-03-10 12:10:00,0.9158,0.9158,0.9156,0.9158,652399998.0
2009-03-10 12:11:00,0.9158,0.9163,0.91575,0.91605,884399998.0
2009-03-10 12:12:00,0.91605,0.91615,0.91595,0.91605,521199998.0
2009-03-10 12:13:00,0.91605,0.9164,0.916,0.9164,631799998.0
2009-03-10 12:14:00,0.9164,0.91645,0.9161,0.9163,361000000.0
2009-03-10 12:15:00,0.9163,0.91645,0.9163,0.9163,227400000.0
2009-03-10 12:16:00,0.9163,0.9163,0.91585,0.91595,415600000.0
2009-03-10 12:17:00,0.9159,0.91615,0.9159,0.91595,250400000.0
2009-03-10 12:18:00,0.91595,0.9163,0.91585,0.91615,447099998.0
2009-03-10 12:19:00,0.91615,0.9165,0.91615,0.91635,726599997.0
2009-03-10 12:20:00,0.91635,0.91645,0.91625,0.91645,592799996.0
2009-03-10 12:21:00,0.91645,0.9167,0.9164,0.9166,521799998.0
2009-03-10 12:22:00,0.91655,0.91675,0.9165,0.9165,390200000.0
2009-03-10 12:23:00,0.9165,0.9165,0.9161,0.9162,498200000.0
2009-03-10 12:24:00,0.9162,0.9165,0.9162,0.9164,623999998.0
2009-03-10 12:25:00,0.9164,0.91665,0.91635,0.9164,515399999.0
2009-03-10 12:26:00,0.9164,0.9165,0.91635,0.91645,669399997.0
2009-03-10 12:27:00,0.91645,0.917,0.91635,0.91645,442799997.0
2009-03-10 12:28:00,0.91645,0.917,0.91645,0.917,498200000.0
2009-03-10 12:29:00,0.91695,0.91705,0.9166,0.9166,639999997.0
2009-03-10 12:30:00,0.9166,0.9168,0.9164,0.9164,499199999.0
2009-03-10 12:31:00,0.9164,0.91645,0.9158,0.91585,596799999.0
2009-03-10 12:32:00,0.91585,0.9159,0.91555,0.9156,441500001.0
2009-03-10 12:33:00,0.9156,0.91625,0.9156,0.91615,232000000.0
2009-03-10 12:34:00,0.91615,0.91675,0.91615,0.91665,466799999.0
2009-03-10 12:35:00,0.9166,0.917,0.91645,0.917,508200000.0
2009-03-10 12:36:00,0.91695,0.917,0.9166,0.91675,306600001.0
2009-03-10 12:37:00,0.91675,0.91705,0.9165,0.9168,356800001.0
2009-03-10 12:38:00,0.91675,0.91685,0.91675,0.91675,1191799996.0
2009-03-10 12:39:00,0.91675,0.91685,0.91675,0.9168,759200002.0
2009-03-10 12:40:00,0.9168,0.917,0.9165,0.91685,344999999.0
2009-03-10 12:41:00,0.91685,0.917,0.91665,0.9168,535599999.0
2009-03-10 12:42:00,0.91685,0.91695,0.91645,0.9165,650999999.0
2009-03-10 12:43:00,0.91655,0.9169,0.91625,0.9169,604199999.0
2009-03-10 12:44:00,0.91695,0.9175,0.91675,0.9172,522999998.0
2009-03-10 12:45:00,0.9172,0.9175,0.9171,0.9174,365400000.0
2009-03-10 12:46:00,0.9174,0.91785,0.9172,0.9177,477400000.0
2009-03-10 12:47:00,0.9177,0.9177,0.91745,0.9176,429000000.0
2009-03-10 12:48:00,0.91755,0.91755,0.91675,0.91725,658800001.0
2009-03-10 12:49:00,0.9172,0.91725,0.917,0.91715,915999996.0
2009-03-10 12:50:00,0.91715,0.9172,0.9164,0.9164,702599999.0
2009-03-10 12:51:00,0.9164,0.9164,0.91585,0.91585,900799999.0
2009-03-10 12:52:00,0.91585,0.9161,0.9156,0.9157,799599994.0
2009-03-10 12:53:00,0.9157,0.9163,0.9156,0.916,623400000.0
2009-03-10 12:54:00,0.916,0.9165,0.916,0.91635,903800000.0
2009-03-10 12:55:00,0.91635,0.9165,0.9161,0.9162,595500000.0
2009-03-10 12:56:00,0.91625,0.91625,0.916,0.91605,586400000.0
2009-03-10 12:57:00,0.91605,0.91625,0.91595,0.91595,484200000.0
2009-03-10 12:58:00,0.91595,0.9162,0.91595,0.91615,246000000.0
2009-03-10 12:59:00,0.91615,0.9167,0.9161,0.91645,590200000.0
2009-03-10 13:00:00,0.91645,0.9165,0.9161,0.91645,402200000.0
2009-03-10 13:01:00,0.9163,0.91635,0.9162,0.91625,442800000.0
2009-03-10 13:02:00,0.91625,0.91685,0.9162,0.9167,343399999.0
2009-03-10 13:03:00,0.91665,0.91695,0.91625,0.9169,991999997.0
2009-03-10 13:04:00,0.91685,0.917,0.9167,0.91675,715200000.0
2009-03-10 13:05:00,0.91675,0.91685,0.91655,0.91655,463800001.0
2009-03-10 13:06:00,0.91655,0.9171,0.9165,0.91705,517400000.0
2009-03-10 13:07:00,0.91715,0.91735,0.91705,0.9171,694399996.0
2009-03-10 13:08:00,0.9172,0.91745,0.9171,0.9171,422500000.0
2009-03-10 13:09:00,0.91705,0.91715,0.91675,0.9168,443200000.0
2009-03-10 13:10:00,0.9168,0.91695,0.9167,0.9168,519600000.0
2009-03-10 13:11:00,0.9169,0.9175,0.9169,0.91715,432400000.0
2009-03-10 13:12:00,0.91715,0.918,0.91715,0.91785,607599999.0
2009-03-10 13:13:00,0.9177,0.91785,0.9176,0.91785,563800000.0
2009-03-10 13:14:00,0.91785,0.918,0.91785,0.918,351399993.0
2009-03-10 13:15:00,0.91795,0.918,0.9176,0.9176,359000000.0
2009-03-10 13:16:00,0.91765,0.91775,0.91735,0.91735,484600003.0
2009-03-10 13:17:00,0.91735,0.9176,0.91735,0.91755,294200000.0
2009-03-10 13:18:00,0.91755,0.91765,0.91745,0.9175,372999999.0
2009-03-10 13:19:00,0.9175,0.9175,0.91725,0.9173,565800000.0
2009-03-10 13:20:00,0.9173,0.91785,0.9173,0.9178,663700000.0
2009-03-10 13:21:00,0.9178,0.9178,0.91755,0.91755,341200000.0
2009-03-10 13:22:00,0.91755,0.9176,0.9173,0.91755,406000000.0
2009-03-10 13:23:00,0.9175,0.91815,0.91745,0.9181,337799999.0
2009-03-10 13:24:00,0.9181,0.9181,0.918,0.9181,263400000.0
2009-03-10 13:25:00,0.9181,0.91835,0.9181,0.9183,324200000.0
2009-03-10 13:26:00,0.9183,0.91845,0.9182,0.91845,336600000.0
2009-03-10 13:27:00,0.91845,0.91865,0.91845,0.9185,318100000.0
2009-03-10 13:28:00,0.91845,0.91865,0.9184,0.91845,432000000.0
2009-03-10 13:29:00,0.91855,0.91875,0.9184,0.91875,554800000.0
2009-03-10 13:30:00,0.91875,0.91895,0.9186,0.91865,1374499996.0
2009-03-10 13:31:00,0.9187,0.9191,0.91835,0.91845,866400001.0
2009-03-10 13:32:00,0.9184,0.9184,0.9179,0.9182,953000004.0
2009-03-10 13:33:00,0.9182,0.91845,0.9182,0.9182,834200001.0
2009-03-10 13:34:00,0.9182,0.9183,0.9179,0.91795,915999995.0
2009-03-10 13:35:00,0.91795,0.918,0.91775,0.91775,962800000.0
2009-03-10 13:36:00,0.91775,0.9179,0.91775,0.9178,638999996.0
2009-03-10 13:37:00,0.9178,0.9179,0.91775,0.9178,332399998.0
2009-03-10 13:38:00,0.91775,0.91805,0.91775,0.91805,340400002.0
2009-03-10 13:39:00,0.91805,0.91825,0.918,0.9181,540800000.0
2009-03-10 13:40:00,0.9181,0.91825,0.9181,0.91825,790000000.0
2009-03-10 13:41:00,0.91825,0.91855,0.91825,0.91845,698600001.0
2009-03-10 13:42:00,0.91845,0.91845,0.9183,0.9184,347800000.0
2009-03-10 13:43:00,0.9184,0.9185,0.91835,0.91835,595799998.0
2009-03-10 13:44:00,0.91835,0.9187,0.91835,0.91865,546999998.0
2009-03-10 13:45:00,0.91865,0.91865,0.9185,0.91855,343200000.0
2009-03-10 13:46:00,0.9185,0.91855,0.9185,0.9185,458800000.0
2009-03-10 13:47:00,0.9185,0.9186,0.91845,0.9185,400400000.0
2009-03-10 13:48:00,0.91855,0.9186,0.91845,0.91845,268400000.0
2009-03-10 13:49:00,0.91845,0.91855,0.91845,0.9185,38400000.0
2009-03-10 13:50:00,0.91845,0.91845,0.9182,0.91825,638400002.0
2009-03-10 13:51:00,0.91825,0.91835,0.91815,0.9182,726799999.0
2009-03-10 13:52:00,0.91815,0.9185,0.9181,0.91835,437399999.0
2009-03-10 13:53:00,0.91845,0.91855,0.91825,0.91825,266200000.0
2009-03-10 13:54:00,0.91825,0.9183,0.91815,0.9182,222000000.0
2009-03-10 13:55:00,0.9183,0.9183,0.9177,0.9178,989900002.0
2009-03-10 13:56:00,0.9178,0.9182,0.91765,0.9182,440800000.0
2009-03-10 13:57:00,0.9182,0.9182,0.9178,0.918,1018999994.0
2009-03-10 13:58:00,0.918,0.91815,0.9179,0.91805,733000000.0
2009-03-10 13:59:00,0.91805,0.91805,0.9178,0.9178,407600000.0
2009-03-10 14:00:00,0.91785,0.9182,0.91775,0.91795,757200004.0
2009-03-10 14:01:00,0.91795,0.9182,0.91785,0.9182,414400000.0
2009-03-10 14:02:00,0.9182,0.91825,0.9181,0.9181,120800000.0
2009-03-10 14:03:00,0.9181,0.9182,0.91805,0.9182,526100000.0
2009-03-10 14:04:00,0.9181,0.91835,0.91805,0.91815,388200000.0
2009-03-10 14:05:00,0.9181,0.91815,0.91785,0.9179,822400001.0
2009-03-10 14:06:00,0.9179,0.9182,0.9179,0.91805,420600000.0
2009-03-10 14:07:00,0.91805,0.9183,0.91795,0.9183,523600000.0
2009-03-10 14:08:00,0.91825,0.9184,0.91815,0.9182,379800000.0
2009-03-10 14:09:00,0.9182,0.91855,0.91815,0.91815,559400000.0
2009-03-10 14:10:00,0.91815,0.9186,0.9181,0.9186,313800000.0
2009-03-10 14:11:00,0.9186,0.91865,0.9185,0.9186,548000001.0
2009-03-10 14:12:00,0.9186,0.91865,0.91845,0.91855,270799999.0
2009-03-10 14:13:00,0.91865,0.91875,0.91845,0.9187,480800002.0
2009-03-10 14:14:00,0.9187,0.91875,0.91825,0.9186,637200000.0
2009-03-10 14:15:00,0.91855,0.91905,0.9183,0.91895,576000000.0
2009-03-10 14:16:00,0.91925,0.9207,0.9192,0.92065,882900000.0
2009-03-10 14:17:00,0.92065,0.9208,0.9205,0.9205,662300000.0
2009-03-10 14:18:00,0.92055,0.92055,0.9201,0.9203,618399999.0
2009-03-10 14:19:00,0.9203,0.92075,0.9202,0.9207,736200001.0
2009-03-10 14:20:00,0.92065,0.92085,0.92025,0.92025,1085000000.0
2009-03-10 14:21:00,0.9203,0.9206,0.92015,0.9202,940800003.0
2009-03-10 14:22:00,0.9202,0.9205,0.92015,0.9203,1099399991.0
2009-03-10 14:23:00,0.92035,0.9209,0.9203,0.92045,815600005.0
2009-03-10 14:24:00,0.92045,0.92075,0.9204,0.92065,888599999.0
2009-03-10 14:25:00,0.92065,0.9222,0.9206,0.922,900800003.0
2009-03-10 14:26:00,0.92195,0.9225,0.92165,0.9223,946800000.0
2009-03-10 14:27:00,0.9223,0.92325,0.92215,0.92315,968799998.0
2009-03-10 14:28:00,0.9231,0.92315,0.92225,0.92225,909399998.0
2009-03-10 14:29:00,0.92225,0.9223,0.9221,0.9221,638200000.0
2009-03-10 14:30:00,0.9221,0.9225,0.92195,0.92215,811500002.0
2009-03-10 14:31:00,0.9221,0.9222,0.92195,0.922,549199999.0
2009-03-10 14:32:00,0.92195,0.92205,0.9219,0.92195,1080799986.0
2009-03-10 14:33:00,0.92195,0.92225,0.92195,0.92215,1339599989.0
2009-03-10 14:34:00,0.9221,0.92255,0.92205,0.92235,713800001.0
2009-03-10 14:35:00,0.92235,0.92275,0.92235,0.9225,1169199998.0
2009-03-10 14:36:00,0.9225,0.92265,0.9224,0.92255,565000001.0
2009-03-10 14:37:00,0.9225,0.9229,0.9225,0.9227,714800000.0
2009-03-10 14:38:00,0.92275,0.92305,0.92265,0.92305,1036199998.0
2009-03-10 14:39:00,0.9231,0.9231,0.9225,0.92265,853000000.0
2009-03-10 14:40:00,0.9226,0.9229,0.92245,0.92245,760399999.0
2009-03-10 14:41:00,0.92245,0.9227,0.9223,0.9225,826999997.0
2009-03-10 14:42:00,0.9225,0.92295,0.9225,0.92285,621800000.0
2009-03-10 14:43:00,0.9229,0.92295,0.9227,0.9228,787200009.0
2009-03-10 14:44:00,0.9228,0.9229,0.92255,0.92285,412499999.0
2009-03-10 14:45:00,0.9228,0.92285,0.92235,0.92245,968400003.0
2009-03-10 14:46:00,0.9224,0.9226,0.9224,0.9226,1191400018.0
2009-03-10 14:47:00,0.92265,0.9227,0.92235,0.9226,634600000.0
2009-03-10 14:48:00,0.9226,0.9228,0.92245,0.92245,621200000.0
2009-03-10 14:49:00,0.92245,0.92255,0.92235,0.9224,457000000.0
2009-03-10 14:50:00,0.92245,0.92285,0.92235,0.92275,741000002.0
2009-03-10 14:51:00,0.9228,0.9231,0.9227,0.9231,464400002.0
2009-03-10 14:52:00,0.9231,0.9236,0.9231,0.92335,615199998.0
2009-03-10 14:53:00,0.92335,0.92365,0.9233,0.92355,668600003.0
2009-03-10 14:54:00,0.92355,0.92365,0.92345,0.9235,446000000.0
2009-03-10 14:55:00,0.92345,0.92365,0.9234,0.92355,440600001.0
2009-03-10 14:56:00,0.92355,0.92365,0.92355,0.92365,490399999.0
2009-03-10 14:57:00,0.92365,0.9237,0.92335,0.9235,870399996.0
2009-03-10 14:58:00,0.92355,0.9237,0.9235,0.9236,555000000.0
2009-03-10 14:59:00,0.9236,0.92365,0.9234,0.92355,982000004.0
2009-03-10 15:00:00,0.92355,0.9237,0.9235,0.9236,712599998.0
2009-03-10 15:01:00,0.9236,0.92365,0.92325,0.9234,970299998.0
2009-03-10 15:02:00,0.9234,0.9236,0.92325,0.9233,1112600016.0
2009-03-10 15:03:00,0.92325,0.92345,0.923,0.92305,851899998.0
2009-03-10 15:04:00,0.92305,0.9232,0.92295,0.92295,821200001.0
2009-03-10 15:05:00,0.9229,0.92315,0.92285,0.92295,747199999.0
2009-03-10 15:06:00,0.92295,0.9231,0.92285,0.92295,464999998.0
2009-03-10 15:07:00,0.923,0.92305,0.92275,0.9229,539800000.0
2009-03-10 15:08:00,0.9229,0.92325,0.92285,0.92315,701200000.0
2009-03-10 15:09:00,0.92315,0.9232,0.92245,0.9225,617800004.0
2009-03-10 15:10:00,0.92245,0.9225,0.92235,0.9224,426200001.0
2009-03-10 15:11:00,0.92235,0.9224,0.9222,0.9224,645400001.0
2009-03-10 15:12:00,0.92235,0.92245,0.9221,0.92245,1567399996.0
2009-03-10 15:13:00,0.9225,0.9228,0.9225,0.9226,854599998.0
2009-03-10 15:14:00,0.9226,0.92275,0.92255,0.92265,562600000.0
2009-03-10 15:15:00,0.9227,0.92285,0.92215,0.92225,1296599999.0
2009-03-10 15:16:00,0.92225,0.9225,0.92215,0.92215,1079199997.0
2009-03-10 15:17:00,0.92215,0.92235,0.92205,0.92235,488000000.0
2009-03-10 15:18:00,0.9223,0.9224,0.92215,0.9224,780600011.0
2009-03-10 15:19:00,0.92235,0.9225,0.9221,0.9222,819000003.0
2009-03-10 15:20:00,0.9222,0.92245,0.9221,0.9224,378999998.0
2009-03-10 15:21:00,0.9224,0.9226,0.92225,0.9226,652999998.0
2009-03-10 15:22:00,0.9226,0.9227,0.92255,0.9226,392400001.0
2009-03-10 15:23:00,0.9226,0.92265,0.92245,0.9226,321200000.0
2009-03-10 15:24:00,0.9226,0.9226,0.92245,0.92245,403000000.0
2009-03-10 15:25:00,0.92245,0.9225,0.92225,0.92245,756099996.0
2009-03-10 15:26:00,0.92245,0.9226,0.92245,0.92245,823799985.0
2009-03-10 15:27:00,0.9224,0.9225,0.9222,0.9223,977600005.0
2009-03-10 15:28:00,0.92235,0.9226,0.92235,0.92235,638599999.0
2009-03-10 15:29:00,0.92235,0.9224,0.9223,0.92235,503600004.0
2009-03-10 15:30:00,0.92235,0.92335,0.9223,0.92335,986200006.0
2009-03-10 15:31:00,0.92335,0.92455,0.92315,0.92445,1023399998.0
2009-03-10 15:32:00,0.92445,0.92465,0.9241,0.9241,881000002.0
2009-03-10 15:33:00,0.9241,0.9242,0.92335,0.92365,947200000.0
2009-03-10 15:34:00,0.9237,0.9238,0.9232,0.9233,904200001.0
2009-03-10 15:35:00,0.92335,0.92345,0.923,0.923,1001400000.0
2009-03-10 15:36:00,0.923,0.92325,0.9229,0.92325,1018800004.0
2009-03-10 15:37:00,0.92315,0.9237,0.9231,0.92355,904000000.0
2009-03-10 15:38:00,0.92355,0.92395,0.9235,0.9236,689900000.0
2009-03-10 15:39:00,0.9236,0.9238,0.92355,0.9236,691399997.0
2009-03-10 15:40:00,0.9236,0.92385,0.92355,0.92385,627800002.0
2009-03-10 15:41:00,0.9237,0.9244,0.92365,0.92405,858600001.0
2009-03-10 15:42:00,0.92405,0.9242,0.9238,0.9242,987799997.0
2009-03-10 15:43:00,0.9242,0.9242,0.92395,0.9242,786799998.0
2009-03-10 15:44:00,0.9242,0.92435,0.9241,0.9243,737799998.0
2009-03-10 15:45:00,0.9243,0.92465,0.9243,0.92455,1090899992.0
2009-03-10 15:46:00,0.9246,0.9247,0.9245,0.92455,918400010.0
2009-03-10 15:47:00,0.9245,0.9247,0.9245,0.92455,929000000.0
2009-03-10 15:48:00,0.9245,0.9247,0.92445,0.92445,716999997.0
2009-03-10 15:49:00,0.92445,0.92455,0.92435,0.9245,619800003.0
2009-03-10 15:50:00,0.9245,0.92455,0.9242,0.92425,600599994.0
2009-03-10 15:51:00,0.92425,0.92425,0.924,0.9241,336100000.0
2009-03-10 15:52:00,0.9241,0.9242,0.9238,0.92395,699999998.0
2009-03-10 15:53:00,0.9239,0.9239,0.92345,0.9235,1262399995.0
2009-03-10 15:54:00,0.9235,0.92355,0.92325,0.9233,695399996.0
2009-03-10 15:55:00,0.9233,0.92345,0.9231,0.92335,769599995.0
2009-03-10 15:56:00,0.92335,0.9234,0.9232,0.9232,364600001.0
2009-03-10 15:57:00,0.92315,0.92335,0.92315,0.92325,458000000.0
2009-03-10 15:58:00,0.92325,0.9233,0.92305,0.92305,382600001.0
2009-03-10 15:59:00,0.923,0.92315,0.9229,0.923,953600007.0
2009-03-10 16:00:00,0.923,0.923,0.92265,0.92265,731400001.0
2009-03-10 16:01:00,0.9227,0.923,0.92265,0.923,547400000.0
2009-03-10 16:02:00,0.923,0.9236,0.923,0.9233,851800004.0
2009-03-10 16:03:00,0.92325,0.92355,0.9231,0.92325,790600006.0
2009-03-10 16:04:00,0.9232,0.92325,0.92315,0.92325,664600004.0
2009-03-10 16:05:00,0.92325,0.92335,0.92315,0.9232,897600002.0
2009-03-10 16:06:00,0.9232,0.9232,0.92275,0.9228,897199999.0
2009-03-10 16:07:00,0.9228,0.9228,0.9221,0.92225,1180400003.0
2009-03-10 16:08:00,0.92225,0.9224,0.9217,0.9217,1282800004.0
2009-03-10 16:09:00,0.9217,0.92185,0.9207,0.9216,959499999.0
2009-03-10 16:10:00,0.92175,0.9218,0.92105,0.9214,1183199996.0
2009-03-10 16:11:00,0.9214,0.92145,0.9212,0.92125,1187600003.0
2009-03-10 16:12:00,0.92135,0.92175,0.92115,0.92165,802400000.0
2009-03-10 16:13:00,0.92165,0.9218,0.92145,0.9216,863399999.0
2009-03-10 16:14:00,0.9214,0.92175,0.92135,0.9217,809900002.0
2009-03-10 16:15:00,0.9217,0.922,0.9217,0.92185,637399999.0
2009-03-10 16:16:00,0.92185,0.92235,0.9218,0.9223,687199999.0
2009-03-10 16:17:00,0.9223,0.9224,0.9221,0.9224,1052599997.0
2009-03-10 16:18:00,0.92245,0.92265,0.92225,0.92255,646800000.0
2009-03-10 16:19:00,0.92255,0.92265,0.9225,0.92255,669999996.0
2009-03-10 16:20:00,0.9226,0.92265,0.9222,0.9222,317600000.0
2009-03-10 16:21:00,0.9222,0.9223,0.92175,0.92195,501600000.0
2009-03-10 16:22:00,0.92195,0.92205,0.9215,0.92205,1018000001.0
2009-03-10 16:23:00,0.92195,0.92205,0.9216,0.9217,1116199997.0
2009-03-10 16:24:00,0.9217,0.9219,0.92165,0.92185,670800000.0
2009-03-10 16:25:00,0.9218,0.92195,0.9216,0.92195,829299997.0
2009-03-10 16:26:00,0.92195,0.92215,0.9214,0.92145,859599997.0
2009-03-10 16:27:00,0.92145,0.922,0.92145,0.922,719100000.0
2009-03-10 16:28:00,0.922,0.9221,0.9218,0.92195,754600000.0
2009-03-10 16:29:00,0.9218,0.92205,0.9217,0.9218,758899999.0
2009-03-10 16:30:00,0.9218,0.9221,0.92175,0.9218,587000000.0
2009-03-10 16:31:00,0.9218,0.92215,0.9217,0.92195,504400000.0
2009-03-10 16:32:00,0.92195,0.92205,0.9218,0.9219,496200000.0
2009-03-10 16:33:00,0.9219,0.92195,0.9212,0.9213,777400000.0
2009-03-10 16:34:00,0.9213,0.92145,0.92095,0.9213,1027400003.0
2009-03-10 16:35:00,0.9213,0.9213,0.921,0.9211,523400000.0
2009-03-10 16:36:00,0.92105,0.92105,0.9206,0.92065,592800000.0
2009-03-10 16:37:00,0.92065,0.9212,0.92065,0.92105,609799993.0
2009-03-10 16:38:00,0.921,0.9211,0.92085,0.9209,782200000.0
2009-03-10 16:39:00,0.9209,0.9211,0.9207,0.9207,912800002.0
2009-03-10 16:40:00,0.9207,0.92115,0.92065,0.9211,1123500000.0
2009-03-10 16:41:00,0.92105,0.9215,0.9209,0.9213,974500003.0
2009-03-10 16:42:00,0.9213,0.9214,0.92115,0.92115,1296000001.0
2009-03-10 16:43:00,0.92115,0.92155,0.92115,0.9215,1106000001.0
2009-03-10 16:44:00,0.9215,0.92155,0.9213,0.92135,613199999.0
2009-03-10 16:45:00,0.92135,0.92155,0.9212,0.9214,733999999.0
2009-03-10 16:46:00,0.92145,0.92145,0.9213,0.9213,428599999.0
2009-03-10 16:47:00,0.9213,0.9215,0.9212,0.92135,967000000.0
2009-03-10 16:48:00,0.92135,0.92155,0.92135,0.9215,537200001.0
2009-03-10 16:49:00,0.9215,0.9217,0.92135,0.92135,793599998.0
2009-03-10 16:50:00,0.92135,0.92145,0.92115,0.92125,838599996.0
2009-03-10 16:51:00,0.92125,0.92165,0.92115,0.92165,991999999.0
2009-03-10 16:52:00,0.92165,0.92175,0.9214,0.9217,850800000.0
2009-03-10 16:53:00,0.9217,0.9217,0.92135,0.92135,408400000.0
2009-03-10 16:54:00,0.92135,0.92145,0.92125,0.92125,797800006.0
2009-03-10 16:55:00,0.92125,0.92155,0.92125,0.9215,614600001.0
2009-03-10 16:56:00,0.92145,0.9216,0.92145,0.92145,317400003.0
2009-03-10 16:57:00,0.92145,0.9216,0.92145,0.9216,782800008.0
2009-03-10 16:58:00,0.9216,0.9217,0.9214,0.92145,573600001.0
2009-03-10 16:59:00,0.92145,0.92155,0.9214,0.92145,925000017.0
2009-03-10 17:00:00,0.92145,0.92155,0.92125,0.9214,771200001.0
2009-03-10 17:01:00,0.9213,0.92155,0.9213,0.9215,692399999.0
2009-03-10 17:02:00,0.9215,0.9215,0.9212,0.92125,864499997.0
2009-03-10 17:03:00,0.9213,0.92145,0.9212,0.92145,552000000.0
2009-03-10 17:04:00,0.92145,0.92165,0.9214,0.92155,627800000.0
2009-03-10 17:05:00,0.92155,0.92155,0.92145,0.92155,372600002.0
2009-03-10 17:06:00,0.9215,0.92175,0.92145,0.92145,670799995.0
2009-03-10 17:07:00,0.9214,0.92145,0.9213,0.92135,279400000.0
2009-03-10 17:08:00,0.92135,0.9214,0.9211,0.9212,922599998.0
2009-03-10 17:09:00,0.92115,0.9214,0.921,0.921,365600000.0
2009-03-10 17:10:00,0.9211,0.9211,0.9207,0.9208,724400001.0
2009-03-10 17:11:00,0.92075,0.9215,0.9207,0.92135,835400000.0
2009-03-10 17:12:00,0.9213,0.9215,0.92125,0.9214,729800000.0
2009-03-10 17:13:00,0.92145,0.92155,0.9212,0.9213,524400002.0
2009-03-10 17:14:00,0.92135,0.9216,0.9213,0.9216,509600003.0
2009-03-10 17:15:00,0.9216,0.92165,0.9215,0.9215,269600000.0
2009-03-10 17:16:00,0.9215,0.92155,0.9215,0.9215,141200000.0
2009-03-10 17:17:00,0.9215,0.92155,0.92135,0.92145,401400000.0
2009-03-10 17:18:00,0.92145,0.9215,0.92135,0.9214,709900000.0
2009-03-10 17:19:00,0.9214,0.9215,0.92125,0.92145,611200002.0
2009-03-10 17:20:00,0.92145,0.9216,0.9213,0.9214,844200003.0
2009-03-10 17:21:00,0.9214,0.9217,0.92135,0.9216,560600001.0
2009-03-10 17:22:00,0.9216,0.9218,0.9216,0.9217,263000000.0
2009-03-10 17:23:00,0.92175,0.92185,0.9215,0.9217,1094000021.0
2009-03-10 17:24:00,0.9217,0.9217,0.9215,0.9215,727200004.0
2009-03-10 17:25:00,0.9215,0.9216,0.9214,0.9214,354800000.0
2009-03-10 17:26:00,0.9214,0.92145,0.92095,0.92095,446799999.0
2009-03-10 17:27:00,0.92095,0.92115,0.9209,0.9211,597799999.0
2009-03-10 17:28:00,0.9211,0.9212,0.921,0.92115,776000006.0
2009-03-10 17:29:00,0.92105,0.92135,0.921,0.9211,530000000.0
2009-03-10 17:30:00,0.9211,0.92115,0.92105,0.92105,419800005.0
2009-03-10 17:31:00,0.9211,0.9211,0.92,0.9203,623100001.0
2009-03-10 17:32:00,0.9203,0.9206,0.9201,0.92055,625400001.0
2009-03-10 17:33:00,0.9206,0.92075,0.92045,0.92055,346500000.0
2009-03-10 17:34:00,0.92055,0.9207,0.92015,0.92025,681200002.0
2009-03-10 17:35:00,0.92035,0.9205,0.9203,0.9205,313800000.0
2009-03-10 17:36:00,0.9205,0.92065,0.92045,0.9205,452500002.0
2009-03-10 17:37:00,0.9205,0.9207,0.9205,0.92065,376000000.0
2009-03-10 17:38:00,0.92065,0.9209,0.9201,0.9208,603399999.0
2009-03-10 17:39:00,0.9208,0.92105,0.92055,0.92105,716800000.0
2009-03-10 17:40:00,0.92105,0.9212,0.92105,0.9211,279600000.0
2009-03-10 17:41:00,0.9211,0.9213,0.9201,0.9202,692000006.0
2009-03-10 17:42:00,0.92015,0.92025,0.91995,0.92,933800001.0
2009-03-10 17:43:00,0.92005,0.92075,0.91995,0.9205,807799999.0
2009-03-10 17:44:00,0.92045,0.92065,0.9201,0.9202,982800007.0
2009-03-10 17:45:00,0.9202,0.9203,0.91995,0.92005,1093900002.0
2009-03-10 17:46:00,0.92005,0.92015,0.91995,0.9201,953000002.0
2009-03-10 17:47:00,0.9201,0.9204,0.9201,0.9203,582200000.0
2009-03-10 17:48:00,0.9203,0.9204,0.91995,0.92,478600001.0
2009-03-10 17:49:00,0.92,0.92,0.9196,0.9196,326100000.0
2009-03-10 17:50:00,0.91955,0.9197,0.9194,0.9196,765399998.0
2009-03-10 17:51:00,0.9196,0.92,0.9196,0.92,267800000.0
2009-03-10 17:52:00,0.92,0.9201,0.9199,0.9199,436000003.0
2009-03-10 17:53:00,0.91985,0.9201,0.91985,0.92,343200000.0
2009-03-10 17:54:00,0.92,0.9204,0.91995,0.9203,522800000.0
2009-03-10 17:55:00,0.9203,0.9204,0.92,0.92005,440200000.0
2009-03-10 17:56:00,0.92005,0.92025,0.91995,0.92015,777600000.0
2009-03-10 17:57:00,0.9202,0.92055,0.9202,0.92035,464800000.0
2009-03-10 17:58:00,0.92035,0.92105,0.92035,0.92095,930199998.0
2009-03-10 17:59:00,0.92095,0.9214,0.92095,0.9213,896000000.0
2009-03-10 18:00:00,0.9213,0.92135,0.92105,0.92125,432999998.0
2009-03-10 18:01:00,0.9213,0.9213,0.92115,0.9213,88300000.0
2009-03-10 18:02:00,0.9213,0.9215,0.9212,0.92145,345900000.0
2009-03-10 18:03:00,0.9215,0.9226,0.9215,0.9226,748700002.0
2009-03-10 18:04:00,0.9226,0.9227,0.92215,0.92215,628800000.0
2009-03-10 18:05:00,0.9222,0.92265,0.92215,0.9224,701200003.0
2009-03-10 18:06:00,0.9224,0.9224,0.92205,0.92215,980400002.0
2009-03-10 18:07:00,0.9221,0.92215,0.9219,0.9221,373999997.0
2009-03-10 18:08:00,0.92205,0.92265,0.92195,0.92245,981400000.0
2009-03-10 18:09:00,0.9224,0.92275,0.9224,0.92275,831999998.0
2009-03-10 18:10:00,0.92275,0.9234,0.92275,0.92305,732399997.0
2009-03-10 18:11:00,0.92305,0.92335,0.92295,0.92325,748500004.0
2009-03-10 18:12:00,0.92325,0.92325,0.9231,0.92315,674599999.0
2009-03-10 18:13:00,0.92315,0.9232,0.92305,0.92315,427600006.0
2009-03-10 18:14:00,0.9232,0.92325,0.92305,0.9231,441599999.0
2009-03-10 18:15:00,0.9231,0.9232,0.9228,0.92295,859999999.0
2009-03-10 18:16:00,0.92295,0.9233,0.9229,0.9232,573999998.0
2009-03-10 18:17:00,0.9232,0.9233,0.9226,0.9226,711899995.0
2009-03-10 18:18:00,0.9226,0.9227,0.9225,0.92255,338000001.0
2009-03-10 18:19:00,0.9225,0.92255,0.92235,0.9225,471300000.0
2009-03-10 18:20:00,0.92245,0.9225,0.9224,0.92245,413000001.0
2009-03-10 18:21:00,0.92245,0.92245,0.9224,0.9224,250600000.0
2009-03-10 18:22:00,0.92235,0.9227,0.9223,0.92265,461300000.0
2009-03-10 18:23:00,0.92265,0.92275,0.9224,0.92245,613400002.0
2009-03-10 18:24:00,0.9225,0.92255,0.92225,0.9223,382400000.0
2009-03-10 18:25:00,0.9223,0.92235,0.92205,0.92205,499800000.0
2009-03-10 18:26:00,0.92205,0.92225,0.92205,0.92215,242200000.0
2009-03-10 18:27:00,0.92215,0.92215,0.92195,0.92205,261199999.0
2009-03-10 18:28:00,0.92205,0.9221,0.92195,0.922,294200000.0
2009-03-10 18:29:00,0.922,0.922,0.9214,0.92155,632800000.0
2009-03-10 18:30:00,0.92155,0.9218,0.92145,0.9215,648999999.0
2009-03-10 18:31:00,0.9215,0.92165,0.9214,0.9215,691600001.0
2009-03-10 18:32:00,0.92155,0.92155,0.9214,0.9214,325200002.0
2009-03-10 18:33:00,0.92145,0.92145,0.9209,0.9209,272599999.0
2009-03-10 18:34:00,0.92095,0.92095,0.9207,0.92075,270999999.0
2009-03-10 18:35:00,0.92075,0.92105,0.92075,0.92095,386000006.0
2009-03-10 18:36:00,0.921,0.9214,0.921,0.9213,176000000.0
2009-03-10 18:37:00,0.9213,0.92145,0.92125,0.9214,313600002.0
2009-03-10 18:38:00,0.9214,0.92145,0.9212,0.9212,483200004.0
2009-03-10 18:39:00,0.9212,0.92135,0.9212,0.92125,239600001.0
2009-03-10 18:40:00,0.92125,0.9213,0.9212,0.92125,98400000.0
2009-03-10 18:41:00,0.92125,0.9214,0.92125,0.92125,85600000.0
2009-03-10 18:42:00,0.9213,0.92135,0.9212,0.92135,189600000.0
2009-03-10 18:43:00,0.92135,0.92145,0.9208,0.92095,611900001.0
2009-03-10 18:44:00,0.92095,0.921,0.9206,0.92075,394700001.0
2009-03-10 18:45:00,0.9209,0.9212,0.9209,0.92105,588000000.0
2009-03-10 18:46:00,0.92105,0.9213,0.92105,0.92105,217599999.0
2009-03-10 18:47:00,0.92105,0.92125,0.921,0.9211,275200001.0
2009-03-10 18:48:00,0.9211,0.9211,0.92095,0.921,540399997.0
2009-03-10 18:49:00,0.921,0.9211,0.92095,0.921,298000000.0
2009-03-10 18:50:00,0.92095,0.921,0.92095,0.921,62200000.0
2009-03-10 18:51:00,0.921,0.9212,0.921,0.92105,308800003.0
2009-03-10 18:52:00,0.92105,0.9214,0.92105,0.9212,746600007.0
2009-03-10 18:53:00,0.9212,0.9215,0.9211,0.9214,160000000.0
2009-03-10 18:54:00,0.92135,0.92145,0.9212,0.92135,309000000.0
2009-03-10 18:55:00,0.92135,0.9214,0.92105,0.9214,169400000.0
2009-03-10 18:56:00,0.9214,0.92185,0.92135,0.9216,265400000.0
2009-03-10 18:57:00,0.9216,0.92165,0.9215,0.92155,353200000.0
2009-03-10 18:58:00,0.92155,0.92165,0.9215,0.9216,96200000.0
2009-03-10 18:59:00,0.92155,0.9217,0.9215,0.9217,242800000.0
2009-03-10 19:00:00,0.9217,0.9217,0.9214,0.92165,282999999.0
2009-03-10 19:01:00,0.92165,0.92165,0.9214,0.9214,246600000.0
2009-03-10 19:02:00,0.9214,0.9214,0.9213,0.9214,215200000.0
2009-03-10 19:03:00,0.92145,0.92175,0.9214,0.92155,210400000.0
2009-03-10 19:04:00,0.92155,0.92225,0.92145,0.9221,350000001.0
2009-03-10 19:05:00,0.9221,0.9224,0.92205,0.9223,473200000.0
2009-03-10 19:06:00,0.9223,0.9223,0.9222,0.92225,154600000.0
2009-03-10 19:07:00,0.92225,0.92235,0.9222,0.92225,258800000.0
2009-03-10 19:08:00,0.92225,0.92225,0.9221,0.92225,82800000.0
2009-03-10 19:09:00,0.92225,0.9225,0.92215,0.9222,208400000.0
2009-03-10 19:10:00,0.9223,0.9223,0.9221,0.92225,418800000.0
2009-03-10 19:11:00,0.92225,0.92235,0.9222,0.92225,33600000.0
2009-03-10 19:12:00,0.92225,0.92225,0.92215,0.9222,97200000.0
2009-03-10 19:13:00,0.9222,0.9223,0.9222,0.92225,85000000.0
2009-03-10 19:14:00,0.92225,0.9224,0.9222,0.9223,236600000.0
2009-03-10 19:15:00,0.9223,0.92285,0.92225,0.9228,268200000.0
2009-03-10 19:16:00,0.9227,0.92275,0.9226,0.9226,99200000.0
2009-03-10 19:17:00,0.92265,0.92345,0.92265,0.92305,515000000.0
2009-03-10 19:18:00,0.92295,0.92325,0.9229,0.92305,449700000.0
2009-03-10 19:19:00,0.9231,0.92325,0.92295,0.923,260400000.0
2009-03-10 19:20:00,0.92305,0.92325,0.9228,0.923,252800000.0
2009-03-10 19:21:00,0.923,0.92325,0.92295,0.9232,367600000.0
2009-03-10 19:22:00,0.9232,0.9237,0.9231,0.9235,384200000.0
2009-03-10 19:23:00,0.9235,0.92365,0.92325,0.9234,406000000.0
2009-03-10 19:24:00,0.92335,0.92355,0.9228,0.92355,387800000.0
2009-03-10 19:25:00,0.92355,0.9236,0.9225,0.92255,454200000.0
2009-03-10 19:26:00,0.92255,0.92295,0.92235,0.92285,467000000.0
2009-03-10 19:27:00,0.92285,0.92285,0.9227,0.9227,336600000.0
2009-03-10 19:28:00,0.9228,0.9229,0.92275,0.92285,67200000.0
2009-03-10 19:29:00,0.92285,0.9229,0.92285,0.92285,52800000.0
2009-03-10 19:30:00,0.92285,0.92285,0.92255,0.92255,160200000.0
2009-03-10 19:31:00,0.92255,0.92285,0.92205,0.92225,274900000.0
2009-03-10 19:32:00,0.92225,0.923,0.9222,0.9222,757200004.0
2009-03-10 19:33:00,0.9222,0.9224,0.9221,0.92215,229500000.0
2009-03-10 19:34:00,0.9222,0.9225,0.9222,0.9224,206400000.0
2009-03-10 19:35:00,0.9224,0.92255,0.92235,0.92245,303800000.0
2009-03-10 19:36:00,0.92245,0.9225,0.9224,0.9224,242200000.0
2009-03-10 19:37:00,0.9224,0.92265,0.92235,0.92255,257800000.0
2009-03-10 19:38:00,0.92255,0.9226,0.9224,0.92245,147400000.0
2009-03-10 19:39:00,0.9224,0.92265,0.92235,0.9226,345800000.0
2009-03-10 19:40:00,0.92265,0.9229,0.9223,0.92235,495200000.0
2009-03-10 19:41:00,0.9224,0.92255,0.9223,0.9223,367800000.0
2009-03-10 19:42:00,0.9223,0.9224,0.9223,0.9223,325000000.0
2009-03-10 19:43:00,0.9223,0.92245,0.9223,0.92235,318200000.0
2009-03-10 19:44:00,0.9223,0.92235,0.9222,0.92225,203200000.0
2009-03-10 19:45:00,0.92215,0.9222,0.9216,0.92175,162400000.0
2009-03-10 19:46:00,0.9217,0.92175,0.9216,0.92175,101600000.0
2009-03-10 19:47:00,0.92175,0.9219,0.92165,0.9218,115600000.0
2009-03-10 19:48:00,0.9218,0.9218,0.92105,0.9211,367200000.0
2009-03-10 19:49:00,0.9211,0.92135,0.92105,0.92135,294600000.0
2009-03-10 19:50:00,0.92135,0.92135,0.92095,0.92095,217600000.0
2009-03-10 19:51:00,0.9209,0.9216,0.9209,0.92135,557000000.0
2009-03-10 19:52:00,0.92135,0.92205,0.9213,0.9218,430000000.0
2009-03-10 19:53:00,0.92185,0.9224,0.9218,0.9222,315000000.0
2009-03-10 19:54:00,0.92235,0.92235,0.9217,0.92175,347800000.0
2009-03-10 19:55:00,0.9218,0.9222,0.9218,0.9221,439600000.0
2009-03-10 19:56:00,0.9222,0.9222,0.9214,0.9215,604400001.0
2009-03-10 19:57:00,0.92165,0.9219,0.9215,0.9217,218200001.0
2009-03-10 19:58:00,0.92175,0.9218,0.9212,0.9213,211800001.0
2009-03-10 19:59:00,0.9213,0.92155,0.9212,0.92145,234199999.0
2009-03-10 20:00:00,0.9213,0.92165,0.92115,0.92165,227400000.0
2009-03-10 20:01:00,0.92165,0.9217,0.9213,0.92165,432799999.0
2009-03-10 20:02:00,0.92165,0.9218,0.9215,0.9218,377200000.0
2009-03-10 20:03:00,0.9217,0.92185,0.92135,0.9215,565400001.0
2009-03-10 20:04:00,0.9215,0.9218,0.92135,0.92165,517599998.0
2009-03-10 20:05:00,0.92165,0.9217,0.92155,0.9216,202400000.0
2009-03-10 20:06:00,0.92165,0.92185,0.92155,0.92175,379799999.0
2009-03-10 20:07:00,0.92175,0.92195,0.9216,0.9219,347200000.0
2009-03-10 20:08:00,0.9218,0.9224,0.92175,0.9219,642900000.0
2009-03-10 20:09:00,0.92195,0.92225,0.92185,0.922,342800000.0
2009-03-10 20:10:00,0.92175,0.92215,0.92175,0.92205,241200000.0
2009-03-10 20:11:00,0.92215,0.92245,0.9221,0.92245,248200000.0
2009-03-10 20:12:00,0.9224,0.92255,0.9214,0.92155,300500000.0
2009-03-10 20:13:00,0.92155,0.9217,0.9209,0.9213,470800000.0
2009-03-10 20:14:00,0.9214,0.9217,0.9213,0.92155,326800000.0
2009-03-10 20:15:00,0.92165,0.92295,0.9216,0.9229,427400000.0
2009-03-10 20:16:00,0.92295,0.92295,0.92165,0.92185,244800000.0
2009-03-10 20:17:00,0.9218,0.9226,0.9218,0.9226,301000000.0
2009-03-10 20:18:00,0.92255,0.9226,0.9221,0.92215,252600000.0
2009-03-10 20:19:00,0.9222,0.9223,0.9219,0.92205,293600000.0
2009-03-10 20:20:00,0.922,0.9223,0.9218,0.92205,312000000.0
2009-03-10 20:21:00,0.92205,0.9222,0.9216,0.9219,265300000.0
2009-03-10 20:22:00,0.9219,0.9219,0.9216,0.92165,288400000.0
2009-03-10 20:23:00,0.92165,0.922,0.9216,0.92195,373000000.0
2009-03-10 20:24:00,0.92195,0.92205,0.9219,0.92205,173600000.0
2009-03-10 20:25:00,0.92205,0.92215,0.9219,0.9221,163200000.0
2009-03-10 20:26:00,0.9221,0.92245,0.9221,0.9222,262600000.0
2009-03-10 20:27:00,0.9222,0.9224,0.92215,0.9222,226400000.0
2009-03-10 20:28:00,0.92215,0.9223,0.92215,0.92225,180800000.0
2009-03-10 20:29:00,0.92215,0.92215,0.92205,0.9221,157600000.0
2009-03-10 20:30:00,0.9221,0.9221,0.92145,0.9216,407200000.0
2009-03-10 20:31:00,0.9216,0.922,0.9215,0.9216,245600000.0
2009-03-10 20:32:00,0.9216,0.92175,0.92155,0.9216,229200000.0
2009-03-10 20:33:00,0.9216,0.92175,0.9214,0.92165,312600000.0
2009-03-10 20:34:00,0.9217,0.92185,0.92155,0.9218,195400000.0
2009-03-10 20:35:00,0.92175,0.92175,0.92105,0.92105,305200000.0
2009-03-10 20:36:00,0.92105,0.9212,0.92055,0.92065,241800000.0
2009-03-10 20:37:00,0.9206,0.9212,0.9206,0.9211,358800000.0
2009-03-10 20:38:00,0.92125,0.9215,0.92115,0.9215,267800000.0
2009-03-10 20:39:00,0.92155,0.9218,0.92155,0.9217,123400000.0
2009-03-10 20:40:00,0.9217,0.922,0.92165,0.9218,108200000.0
2009-03-10 20:41:00,0.9218,0.9218,0.9215,0.9216,182000000.0
2009-03-10 20:42:00,0.92155,0.9217,0.92145,0.9217,77400000.0
2009-03-10 20:43:00,0.9217,0.9218,0.9215,0.9216,139200000.0
2009-03-10 20:44:00,0.92155,0.92175,0.92155,0.92175,148800000.0
2009-03-10 20:45:00,0.9217,0.9217,0.92145,0.92145,341000000.0
2009-03-10 20:46:00,0.92145,0.92155,0.9212,0.9212,283600000.0
2009-03-10 20:47:00,0.92115,0.9213,0.9206,0.92065,410800000.0
2009-03-10 20:48:00,0.9207,0.92115,0.9206,0.92095,328400000.0
2009-03-10 20:49:00,0.921,0.9211,0.92075,0.9208,291400000.0
2009-03-10 20:50:00,0.92085,0.92105,0.9208,0.92095,188400000.0
2009-03-10 20:51:00,0.9209,0.9209,0.9206,0.92065,297600000.0
2009-03-10 20:52:00,0.92065,0.9208,0.9204,0.9204,490800002.0
2009-03-10 20:53:00,0.92045,0.92045,0.92,0.9201,357600001.0
2009-03-10 20:54:00,0.9201,0.9202,0.92005,0.9201,71400000.0
2009-03-10 20:55:00,0.9201,0.9203,0.91995,0.92,448400000.0
2009-03-10 20:56:00,0.9201,0.9202,0.92,0.9202,188000000.0
2009-03-10 20:57:00,0.92025,0.9205,0.9201,0.9205,181200000.0
2009-03-10 20:58:00,0.9205,0.92085,0.92045,0.92075,192400000.0
2009-03-10 20:59:00,0.9208,0.92085,0.9207,0.92075,129800000.0
2009-03-10 21:00:00,0.92075,0.9208,0.92065,0.9208,54200000.0
2009-03-10 21:01:00,0.9208,0.9209,0.92065,0.92075,214800000.0
2009-03-10 21:02:00,0.9208,0.92085,0.92075,0.92075,27200000.0
2009-03-10 21:03:00,0.92085,0.92085,0.92075,0.92085,21200000.0
2009-03-10 21:04:00,0.92085,0.92095,0.9208,0.92095,276199999.0
2009-03-10 21:05:00,0.92085,0.92105,0.9208,0.9208,148200000.0
2009-03-10 21:06:00,0.92085,0.92095,0.9208,0.92085,83600000.0
2009-03-10 21:07:00,0.92085,0.921,0.9205,0.9205,402400000.0
2009-03-10 21:08:00,0.9205,0.92075,0.9205,0.92065,154800000.0
2009-03-10 21:09:00,0.9207,0.92075,0.9206,0.9207,135000000.0
2009-03-10 21:10:00,0.9207,0.9209,0.92055,0.92055,105600000.0
2009-03-10 21:11:00,0.92055,0.92085,0.92055,0.92065,161600000.0
2009-03-10 21:12:00,0.9207,0.92075,0.92055,0.92065,237800000.0
2009-03-10 21:13:00,0.92065,0.92065,0.9205,0.9206,324000000.0
2009-03-10 21:14:00,0.92065,0.92095,0.9206,0.9207,227600000.0
2009-03-10 21:15:00,0.9207,0.9213,0.9205,0.9212,168200000.0
2009-03-10 21:16:00,0.9211,0.9213,0.9205,0.9205,232900000.0
2009-03-10 21:17:00,0.9205,0.9205,0.9202,0.92035,126200000.0
2009-03-10 21:18:00,0.9203,0.92055,0.9202,0.92045,132400000.0
2009-03-10 21:19:00,0.92045,0.9207,0.92045,0.9207,57400000.0
2009-03-10 21:20:00,0.9207,0.92075,0.9205,0.92055,93800000.0
2009-03-10 21:21:00,0.92055,0.9208,0.92045,0.9208,255800000.0
2009-03-10 21:22:00,0.9207,0.92085,0.9207,0.92075,65600000.0
2009-03-10 21:23:00,0.9207,0.9208,0.9207,0.9208,24000000.0
2009-03-10 21:24:00,0.92075,0.92075,0.92075,0.92075,4800000.0
2009-03-10 21:25:00,0.9208,0.9208,0.92075,0.9208,27000000.0
2009-03-10 21:26:00,0.9208,0.92085,0.9207,0.92075,198400000.0
2009-03-10 21:27:00,0.92075,0.92085,0.9207,0.9208,97600000.0
2009-03-10 21:28:00,0.9208,0.92105,0.9208,0.92085,51200000.0
2009-03-10 21:29:00,0.9209,0.9209,0.9205,0.9207,114400000.0
2009-03-10 21:30:00,0.9207,0.9208,0.92045,0.92055,118600000.0
2009-03-10 21:31:00,0.92055,0.92055,0.92025,0.92045,78800000.0
2009-03-10 21:32:00,0.9205,0.92075,0.92045,0.9206,82600000.0
2009-03-10 21:33:00,0.9206,0.9209,0.9205,0.9209,93200000.0
2009-03-10 21:34:00,0.92085,0.92085,0.9208,0.92085,11200000.0
2009-03-10 21:35:00,0.9208,0.9209,0.9208,0.9209,49000000.0
2009-03-10 21:36:00,0.9209,0.9213,0.92085,0.92125,115000000.0
2009-03-10 21:37:00,0.9213,0.9213,0.92105,0.92105,94400000.0
2009-03-10 21:38:00,0.9212,0.92125,0.92105,0.9212,116800000.0
2009-03-10 21:39:00,0.92115,0.9212,0.921,0.92105,84600000.0
2009-03-10 21:40:00,0.921,0.92125,0.921,0.9212,147200000.0
2009-03-10 21:41:00,0.9212,0.9212,0.9211,0.9212,84000000.0
2009-03-10 21:42:00,0.9212,0.9212,0.92085,0.92095,158000000.0
2009-03-10 21:43:00,0.92095,0.92105,0.92085,0.921,104600000.0
2009-03-10 21:44:00,0.92095,0.92125,0.92095,0.92125,34000000.0
2009-03-10 21:45:00,0.9212,0.92125,0.92105,0.92105,20400000.0
2009-03-10 21:46:00,0.92105,0.9211,0.9209,0.921,65600000.0
2009-03-10 21:47:00,0.92105,0.9212,0.921,0.9212,14400000.0
2009-03-10 21:48:00,0.92125,0.92145,0.92125,0.92145,102400000.0
2009-03-10 21:49:00,0.92145,0.92175,0.9213,0.9216,163400000.0
2009-03-10 21:50:00,0.9217,0.9218,0.9216,0.92165,120800000.0
2009-03-10 21:51:00,0.92165,0.92165,0.92155,0.9216,53600000.0
2009-03-10 21:52:00,0.9216,0.9217,0.9215,0.9216,67200000.0
2009-03-10 21:53:00,0.9216,0.92185,0.9216,0.9218,140600000.0
2009-03-10 21:54:00,0.9218,0.92185,0.92165,0.92165,65600000.0
2009-03-10 21:55:00,0.92165,0.9218,0.92165,0.9218,80400000.0
2009-03-10 21:56:00,0.9218,0.92195,0.9218,0.9219,66000000.0
2009-03-10 21:57:00,0.92195,0.92195,0.92195,0.92195,85800000.0
2009-03-10 21:58:00,0.92195,0.92195,0.92175,0.92185,75000000.0
2009-03-10 21:59:00,0.9218,0.9219,0.9218,0.92185,55800000.0
2009-03-10 22:00:00,0.92185,0.92215,0.9217,0.922,129600000.0
2009-03-10 22:01:00,0.92195,0.922,0.92185,0.9219,70200000.0
2009-03-10 22:02:00,0.92195,0.922,0.92195,0.922,79200000.0
2009-03-10 22:03:00,0.922,0.92205,0.92185,0.9219,123400000.0
2009-03-10 22:04:00,0.9219,0.9223,0.9219,0.9222,67400000.0
2009-03-10 22:05:00,0.9222,0.9223,0.92195,0.92195,56800000.0
2009-03-10 22:06:00,0.922,0.9222,0.922,0.9222,60400000.0
2009-03-10 22:07:00,0.92215,0.92215,0.92195,0.92195,70000000.0
2009-03-10 22:08:00,0.92195,0.92195,0.9215,0.9216,72800000.0
2009-03-10 22:09:00,0.92165,0.9218,0.9216,0.9217,137400000.0
2009-03-10 22:10:00,0.92175,0.92215,0.92175,0.92195,88400000.0
2009-03-10 22:11:00,0.92205,0.92205,0.9219,0.92205,129800000.0
2009-03-10 22:12:00,0.92205,0.92205,0.92185,0.9219,106600000.0
2009-03-10 22:13:00,0.9219,0.9221,0.9219,0.92195,47200000.0
2009-03-10 22:14:00,0.92185,0.92185,0.9217,0.9217,12400000.0
2009-03-10 22:15:00,0.9217,0.92185,0.92155,0.92165,80600000.0
2009-03-10 22:16:00,0.9217,0.92175,0.9215,0.92155,30400000.0
2009-03-10 22:17:00,0.9216,0.922,0.9216,0.922,23600000.0
2009-03-10 22:18:00,0.922,0.92205,0.9214,0.9214,93600000.0
2009-03-10 22:19:00,0.92145,0.92175,0.92145,0.92175,37200000.0
2009-03-10 22:20:00,0.92165,0.92185,0.92165,0.92175,34000000.0
2009-03-10 22:21:00,0.92185,0.922,0.92175,0.92185,79600000.0
2009-03-10 22:22:00,0.92185,0.9221,0.9217,0.92185,44200000.0
2009-03-10 22:23:00,0.92185,0.922,0.9217,0.9219,37600000.0
2009-03-10 22:24:00,0.9219,0.9219,0.92175,0.9218,28000000.0
2009-03-10 22:25:00,0.92185,0.92185,0.9218,0.9218,6400000.0
2009-03-10 22:26:00,0.9218,0.92185,0.9216,0.9216,118200000.0
2009-03-10 22:27:00,0.9216,0.9218,0.92155,0.92175,49000000.0
2009-03-10 22:28:00,0.92175,0.92195,0.9217,0.9219,62200000.0
2009-03-10 22:29:00,0.9219,0.922,0.92155,0.92165,89200000.0
2009-03-10 22:30:00,0.92165,0.9217,0.9216,0.9217,29400000.0
2009-03-10 22:31:00,0.9217,0.9217,0.92145,0.92145,19800000.0
2009-03-10 22:32:00,0.92145,0.92165,0.9212,0.92165,93400000.0
2009-03-10 22:33:00,0.92165,0.92165,0.92165,0.92165,9000000.0
2009-03-10 22:34:00,0.92165,0.92175,0.9216,0.92175,160800000.0
2009-03-10 22:35:00,0.92175,0.9218,0.9216,0.9217,45800000.0
2009-03-10 22:36:00,0.9217,0.922,0.92165,0.9217,87900000.0
2009-03-10 22:37:00,0.9217,0.9217,0.9217,0.9217,2000000.0
2009-03-10 22:38:00,0.9217,0.9218,0.9215,0.92155,116200000.0
2009-03-10 22:39:00,0.9216,0.9217,0.9215,0.9215,189400000.0
2009-03-10 22:40:00,0.9215,0.92155,0.92145,0.92145,149600001.0
2009-03-10 22:41:00,0.9215,0.92165,0.92145,0.92155,227200000.0
2009-03-10 22:42:00,0.92155,0.9216,0.92145,0.9215,67800000.0
2009-03-10 22:43:00,0.9215,0.9215,0.92145,0.92145,87200000.0
2009-03-10 22:44:00,0.9216,0.92175,0.92145,0.92155,37400000.0
2009-03-10 22:45:00,0.92155,0.92195,0.92145,0.92155,171500000.0
2009-03-10 22:46:00,0.92155,0.9217,0.92145,0.9216,298800000.0
2009-03-10 22:47:00,0.92155,0.92165,0.92155,0.92165,176800000.0
2009-03-10 22:48:00,0.92165,0.9217,0.92145,0.9215,201000000.0
2009-03-10 22:49:00,0.9215,0.9216,0.92135,0.9215,157100000.0
2009-03-10 22:50:00,0.92145,0.9215,0.9214,0.9215,93600000.0
2009-03-10 22:51:00,0.9215,0.9216,0.9215,0.9215,110600000.0
2009-03-10 22:52:00,0.9215,0.9218,0.9215,0.92175,145800000.0
2009-03-10 22:53:00,0.92175,0.92185,0.9217,0.9217,89400000.0
2009-03-10 22:54:00,0.9217,0.92205,0.9217,0.92205,174400000.0
2009-03-10 22:55:00,0.922,0.92215,0.92195,0.922,118400000.0
2009-03-10 22:56:00,0.92205,0.9221,0.92195,0.92205,69000000.0
2009-03-10 22:57:00,0.92195,0.92215,0.92195,0.92205,371000002.0
2009-03-10 22:58:00,0.9221,0.92225,0.9219,0.9222,119200000.0
2009-03-10 22:59:00,0.92225,0.9223,0.9222,0.9222,63200000.0
2009-03-10 23:00:00,0.92225,0.92225,0.9221,0.92215,20000000.0
2009-03-10 23:01:00,0.9222,0.92225,0.9221,0.9221,31000000.0
2009-03-10 23:02:00,0.9221,0.9221,0.9216,0.92185,66000000.0
2009-03-10 23:03:00,0.92185,0.9219,0.9218,0.92185,11200000.0
2009-03-10 23:04:00,0.92175,0.92205,0.9217,0.92205,11800000.0
2009-03-10 23:05:00,0.92205,0.9224,0.92205,0.92215,19600000.0
2009-03-10 23:06:00,0.9222,0.9222,0.92215,0.9222,28800000.0
2009-03-10 23:07:00,0.9222,0.9224,0.9222,0.92235,21200000.0
2009-03-10 23:08:00,0.92235,0.92235,0.92235,0.92235,1600000.0
2009-03-10 23:09:00,0.92225,0.92235,0.92225,0.92235,25400000.0
2009-03-10 23:10:00,0.92225,0.9224,0.92225,0.92235,32000000.0
2009-03-10 23:11:00,0.92235,0.92235,0.92175,0.92185,23200000.0
2009-03-10 23:12:00,0.92175,0.92175,0.92155,0.92155,14400000.0
2009-03-10 23:13:00,0.92155,0.92155,0.92145,0.92145,68000000.0
2009-03-10 23:14:00,0.9215,0.9215,0.9213,0.92145,17600000.0
2009-03-10 23:15:00,0.9213,0.9214,0.9211,0.92135,43400000.0
2009-03-10 23:16:00,0.9213,0.9214,0.9213,0.9214,8000000.0
2009-03-10 23:17:00,0.92135,0.9216,0.92125,0.9216,26000000.0
2009-03-10 23:18:00,0.92145,0.92165,0.92135,0.92155,69800000.0
2009-03-10 23:19:00,0.92155,0.92175,0.92155,0.9217,17600000.0
2009-03-10 23:20:00,0.92165,0.9217,0.9213,0.9213,25200000.0
2009-03-10 23:21:00,0.92145,0.92165,0.92115,0.9214,73600000.0
2009-03-10 23:22:00,0.9214,0.92175,0.92125,0.92165,34200000.0
2009-03-10 23:23:00,0.9217,0.9217,0.9217,0.9217,3600000.0
2009-03-10 23:24:00,0.92125,0.92125,0.92125,0.92125,1000000.0
2009-03-10 23:25:00,0.92125,0.9213,0.92125,0.92125,7600000.0
2009-03-10 23:26:00,0.92125,0.9214,0.92125,0.9214,12000000.0
2009-03-10 23:27:00,0.9214,0.9216,0.92135,0.9216,35000000.0
2009-03-10 23:28:00,0.9217,0.9217,0.9217,0.9217,1600000.0
2009-03-10 23:29:00,0.92165,0.9217,0.9216,0.9217,9800000.0
2009-03-10 23:30:00,0.9217,0.92205,0.9216,0.92205,15200000.0
2009-03-10 23:31:00,0.92205,0.9223,0.92195,0.9221,60400000.0
2009-03-10 23:32:00,0.92225,0.9223,0.9216,0.92175,107600000.0
2009-03-10 23:33:00,0.92175,0.92235,0.92175,0.9221,102000000.0
2009-03-10 23:34:00,0.9221,0.92215,0.9217,0.92175,51100000.0
2009-03-10 23:35:00,0.92175,0.92235,0.9217,0.92215,35600000.0
2009-03-10 23:36:00,0.9221,0.9222,0.9218,0.92185,122800000.0
2009-03-10 23:37:00,0.9219,0.92235,0.9217,0.92205,86600000.0
2009-03-10 23:38:00,0.9222,0.92255,0.9222,0.9222,51500000.0
2009-03-10 23:39:00,0.9222,0.92265,0.92205,0.92245,75800000.0
2009-03-10 23:40:00,0.92245,0.9228,0.9219,0.9222,49600000.0
2009-03-10 23:41:00,0.9225,0.92265,0.9221,0.92245,38800000.0
2009-03-10 23:42:00,0.9226,0.92265,0.9222,0.9225,71600000.0
2009-03-10 23:43:00,0.9227,0.92285,0.92235,0.92235,47800000.0
2009-03-10 23:44:00,0.9224,0.9225,0.92235,0.92245,20400000.0
2009-03-10 23:45:00,0.92255,0.92255,0.9225,0.9225,3000000.0
2009-03-10 23:46:00,0.92255,0.9226,0.92205,0.9221,38400000.0
2009-03-10 23:47:00,0.9222,0.92225,0.9222,0.9222,4800000.0
2009-03-10 23:48:00,0.9222,0.92235,0.9222,0.92235,8000000.0
2009-03-10 23:49:00,0.9224,0.9224,0.9224,0.9224,19200000.0
2009-03-10 23:50:00,0.92245,0.92245,0.92245,0.92245,8000000.0
2009-03-10 23:51:00,0.92245,0.9225,0.92245,0.92245,19600000.0
2009-03-10 23:52:00,0.92245,0.92275,0.9223,0.92245,43400000.0
2009-03-10 23:53:00,0.92246,0.92247,0.92226,0.92245,17200000.0
2009-03-10 23:54:00,0.92235,0.92245,0.92225,0.92225,50200000.0
2009-03-10 23:55:00,0.92225,0.92235,0.92225,0.9223,17600000.0
2009-03-10 23:56:00,0.92235,0.92235,0.9223,0.9223,3200000.0
2009-03-10 23:57:00,0.92225,0.92235,0.92225,0.92235,25600000.0
2009-03-10 23:58:00,0.92224,0.92224,0.92189,0.92217,51600000.0
2009-03-10 23:59:00,0.92235,0.92235,0.92205,0.92225,9600000.0
2009-03-11 00:00:00,0.92225,0.92225,0.9215,0.92165,81000000.0
2009-03-11 00:01:00,0.9217,0.92195,0.9217,0.92195,14200000.0
2009-03-11 00:02:00,0.9219,0.92205,0.9219,0.92205,6400000.0
2009-03-11 00:03:00,0.92215,0.92215,0.92215,0.92215,33600000.0
2009-03-11 00:04:00,0.92215,0.92215,0.92215,0.92215,43200000.0
2009-03-11 00:05:00,0.92215,0.92225,0.92215,0.92225,11200000.0
2009-03-11 00:06:00,0.92225,0.9225,0.92225,0.9225,22400000.0
2009-03-11 00:07:00,0.92245,0.9225,0.92245,0.9225,11000000.0
2009-03-11 00:08:00,0.92237,0.92248,0.92237,0.92246,17600000.0
2009-03-11 00:09:00,0.9222,0.9225,0.9222,0.9225,11800000.0
2009-03-11 00:10:00,0.92225,0.92245,0.92225,0.92245,52600000.0
2009-03-11 00:11:00,0.9225,0.9225,0.92245,0.92245,3200000.0
2009-03-11 00:12:00,0.92245,0.9227,0.92245,0.92265,24600000.0
2009-03-11 00:13:00,0.92265,0.9227,0.9224,0.9227,26000000.0
2009-03-11 00:14:00,0.9227,0.9227,0.9224,0.9224,9600000.0
2009-03-11 00:15:00,0.92245,0.92245,0.9224,0.9224,3200000.0
2009-03-11 00:16:00,0.9224,0.9224,0.92195,0.9223,32800000.0
2009-03-11 00:17:00,0.9223,0.9223,0.9222,0.92225,33400000.0
2009-03-11 00:18:00,0.9223,0.9223,0.9222,0.9222,98600000.0
2009-03-11 00:19:00,0.92215,0.92225,0.9221,0.9222,156000000.0
2009-03-11 00:20:00,0.9223,0.9225,0.9223,0.9225,22400000.0
2009-03-11 00:21:00,0.92245,0.9225,0.9222,0.9225,43200000.0
2009-03-11 00:22:00,0.92255,0.92255,0.9223,0.9223,8000000.0
2009-03-11 00:23:00,0.9223,0.9223,0.9223,0.9223,1600000.0
2009-03-11 00:24:00,0.9222,0.92225,0.9222,0.92225,33400000.0
2009-03-11 00:25:00,0.9222,0.9222,0.9221,0.9221,142400000.0
2009-03-11 00:26:00,0.9221,0.9224,0.9221,0.9224,36800000.0
2009-03-11 00:27:00,0.92235,0.92275,0.92235,0.92275,29000000.0
2009-03-11 00:28:00,0.9228,0.9228,0.9224,0.9227,93800000.0
2009-03-11 00:29:00,0.92235,0.9227,0.92185,0.92215,117800000.0
2009-03-11 00:30:00,0.92205,0.9224,0.92185,0.92195,108400000.0
2009-03-11 00:31:00,0.92215,0.9222,0.9221,0.92215,8000000.0
2009-03-11 00:32:00,0.9222,0.9222,0.9221,0.9221,12800000.0
2009-03-11 00:33:00,0.9221,0.9222,0.9221,0.9222,12800000.0
2009-03-11 00:34:00,0.92215,0.9222,0.92205,0.92215,22000000.0
2009-03-11 00:35:00,0.9222,0.92225,0.9222,0.9222,11200000.0
2009-03-11 00:36:00,0.92215,0.92225,0.92215,0.9222,9600000.0
2009-03-11 00:37:00,0.92225,0.92225,0.92225,0.92225,1600000.0
2009-03-11 00:38:00,0.9221,0.9221,0.9221,0.9221,4800000.0
2009-03-11 00:39:00,0.9222,0.9222,0.9221,0.9221,28800000.0
2009-03-11 00:40:00,0.92215,0.92225,0.92215,0.92225,17600000.0
2009-03-11 00:41:00,0.92215,0.9222,0.92215,0.9222,6400000.0
2009-03-11 00:42:00,0.92215,0.92225,0.92215,0.92215,62400000.0
2009-03-11 00:43:00,0.9222,0.92225,0.92215,0.9222,17600000.0
2009-03-11 00:44:00,0.92225,0.92225,0.9221,0.9222,24800000.0
2009-03-11 00:45:00,0.9222,0.9222,0.9221,0.9221,112400000.0
2009-03-11 00:46:00,0.9221,0.92215,0.9221,0.92215,43600000.0
2009-03-11 00:47:00,0.92215,0.92215,0.92175,0.92175,19600000.0
2009-03-11 00:48:00,0.92175,0.9222,0.92175,0.9222,121000000.0
2009-03-11 00:49:00,0.92215,0.92215,0.9218,0.9218,18600000.0
2009-03-11 00:50:00,0.9219,0.922,0.9219,0.922,9600000.0
2009-03-11 00:51:00,0.92195,0.92195,0.92195,0.92195,1600000.0
2009-03-11 00:52:00,0.922,0.92205,0.92195,0.922,24000000.0
2009-03-11 00:53:00,0.92195,0.92195,0.9218,0.92185,20000000.0
2009-03-11 00:54:00,0.9219,0.922,0.9217,0.922,35200000.0
2009-03-11 00:55:00,0.92195,0.9222,0.92195,0.9222,32000000.0
2009-03-11 00:56:00,0.9222,0.9223,0.92195,0.92215,144400000.0
2009-03-11 00:57:00,0.92215,0.92225,0.9221,0.9221,26800000.0
2009-03-11 00:58:00,0.9221,0.9221,0.9221,0.9221,8000000.0
2009-03-11 00:59:00,0.92215,0.92215,0.922,0.92215,19200000.0
2009-03-11 01:00:00,0.9221,0.92265,0.9221,0.9223,59400000.0
2009-03-11 01:01:00,0.9222,0.9223,0.9221,0.92225,31400000.0
2009-03-11 01:02:00,0.92225,0.92235,0.92225,0.92235,3200000.0
2009-03-11 01:03:00,0.9223,0.9223,0.9223,0.9223,1600000.0
2009-03-11 01:04:00,0.92235,0.92235,0.92215,0.9222,23200000.0
2009-03-11 01:05:00,0.92215,0.9223,0.92205,0.9222,25200000.0
2009-03-11 01:06:00,0.92215,0.92245,0.92215,0.92235,59200000.0
2009-03-11 01:07:00,0.9223,0.92235,0.92225,0.92225,19200000.0
2009-03-11 01:08:00,0.9222,0.92235,0.922,0.922,42000000.0
2009-03-11 01:09:00,0.92205,0.92215,0.922,0.922,16000000.0
2009-03-11 01:10:00,0.92195,0.922,0.92185,0.922,12600000.0
2009-03-11 01:11:00,0.922,0.922,0.9216,0.9217,124000000.0
2009-03-11 01:12:00,0.9217,0.9217,0.9216,0.9217,98600000.0
2009-03-11 01:13:00,0.9217,0.9217,0.92165,0.9217,93800000.0
2009-03-11 01:14:00,0.9217,0.9219,0.92165,0.9219,67200000.0
2009-03-11 01:15:00,0.92195,0.92205,0.92175,0.9218,22400000.0
2009-03-11 01:16:00,0.92185,0.92195,0.9218,0.92185,32000000.0
2009-03-11 01:17:00,0.9218,0.92205,0.9217,0.9218,30400000.0
2009-03-11 01:18:00,0.92185,0.92195,0.9218,0.9218,22200000.0
2009-03-11 01:19:00,0.9218,0.9224,0.9218,0.92235,28100000.0
2009-03-11 01:20:00,0.9222,0.9222,0.9218,0.9218,15200000.0
2009-03-11 01:21:00,0.9217,0.9217,0.9217,0.9217,19200000.0
2009-03-11 01:22:00,0.9217,0.92175,0.9217,0.92175,27000000.0
2009-03-11 01:23:00,0.9217,0.92175,0.9217,0.9217,27200000.0
2009-03-11 01:24:00,0.9217,0.9218,0.9217,0.9217,44800000.0
2009-03-11 01:25:00,0.92175,0.9218,0.9217,0.9218,30400000.0
2009-03-11 01:26:00,0.92175,0.92175,0.9217,0.9217,30400000.0
2009-03-11 01:27:00,0.9217,0.9217,0.9217,0.9217,25600000.0
2009-03-11 01:28:00,0.9217,0.9217,0.9217,0.9217,19200000.0
2009-03-11 01:29:00,0.92175,0.92175,0.92175,0.92175,17600000.0
2009-03-11 01:30:00,0.92185,0.9219,0.92185,0.92185,4800000.0
2009-03-11 01:31:00,0.92185,0.9222,0.92185,0.92205,43000000.0
2009-03-11 01:32:00,0.9221,0.9221,0.92195,0.92195,11000000.0
2009-03-11 01:33:00,0.92195,0.92195,0.92195,0.92195,6000000.0
2009-03-11 01:34:00,0.92195,0.922,0.92195,0.922,5200000.0
2009-03-11 01:35:00,0.92195,0.9221,0.92195,0.92205,14600000.0
2009-03-11 01:36:00,0.92205,0.9222,0.92205,0.9221,29100000.0
2009-03-11 01:37:00,0.9221,0.92215,0.92205,0.9221,39400000.0
2009-03-11 01:38:00,0.9221,0.92215,0.92205,0.92205,17400000.0
2009-03-11 01:39:00,0.9221,0.9221,0.92205,0.92205,7000000.0
2009-03-11 01:40:00,0.92205,0.9221,0.9218,0.9219,38600000.0
2009-03-11 01:41:00,0.9219,0.922,0.92185,0.9219,38400000.0
2009-03-11 01:42:00,0.92195,0.92195,0.92185,0.92185,9600000.0
2009-03-11 01:43:00,0.922,0.9221,0.9219,0.92205,15400000.0
2009-03-11 01:44:00,0.9221,0.92215,0.92205,0.9221,21200000.0
2009-03-11 01:45:00,0.9221,0.9221,0.9221,0.9221,10000000.0
2009-03-11 01:46:00,0.9221,0.9221,0.9218,0.9218,7600000.0
2009-03-11 01:47:00,0.92175,0.92195,0.92165,0.9219,20800000.0
2009-03-11 01:48:00,0.9218,0.92205,0.9218,0.92205,32000000.0
2009-03-11 01:49:00,0.92205,0.92205,0.92205,0.92205,1600000.0
2009-03-11 01:50:00,0.9221,0.9222,0.9221,0.92215,7800000.0
2009-03-11 01:51:00,0.9222,0.92225,0.92215,0.92225,11000000.0
2009-03-11 01:52:00,0.9222,0.92225,0.9222,0.9222,4400000.0
2009-03-11 01:53:00,0.92225,0.92235,0.92225,0.92225,39200000.0
2009-03-11 01:54:00,0.9222,0.92265,0.9219,0.9219,234800000.0
2009-03-11 01:55:00,0.92195,0.92205,0.92185,0.9219,85400000.0
2009-03-11 01:56:00,0.92185,0.922,0.9217,0.92195,78400000.0
2009-03-11 01:57:00,0.9219,0.9221,0.9218,0.9219,34800000.0
2009-03-11 01:58:00,0.92185,0.92205,0.92185,0.92205,28800000.0
2009-03-11 01:59:00,0.922,0.922,0.92175,0.9218,19800000.0
2009-03-11 02:00:00,0.9218,0.9221,0.92175,0.9221,114400000.0
2009-03-11 02:01:00,0.92205,0.92215,0.92205,0.92215,35200000.0
2009-03-11 02:02:00,0.9221,0.9225,0.92205,0.9222,54800000.0
2009-03-11 02:03:00,0.92225,0.92225,0.9221,0.9222,57800000.0
2009-03-11 02:04:00,0.92225,0.9224,0.9222,0.9222,90600000.0
2009-03-11 02:05:00,0.9222,0.9223,0.92205,0.92215,68800000.0
2009-03-11 02:06:00,0.9221,0.92225,0.92205,0.92215,65600000.0
2009-03-11 02:07:00,0.92205,0.9221,0.92175,0.9221,83200000.0
2009-03-11 02:08:00,0.92215,0.92245,0.92215,0.92225,94000000.0
2009-03-11 02:09:00,0.92235,0.9224,0.92225,0.9223,30000000.0
2009-03-11 02:10:00,0.92235,0.9224,0.9222,0.9224,25000000.0
2009-03-11 02:11:00,0.9223,0.9225,0.9223,0.9224,49200000.0
2009-03-11 02:12:00,0.92235,0.9224,0.92225,0.92235,40000000.0
2009-03-11 02:13:00,0.9223,0.92235,0.92225,0.92225,28800000.0
2009-03-11 02:14:00,0.9223,0.9224,0.92225,0.9224,82400000.0
2009-03-11 02:15:00,0.9224,0.92255,0.92225,0.92245,93600000.0
2009-03-11 02:16:00,0.9224,0.9225,0.92235,0.92235,19200000.0
2009-03-11 02:17:00,0.9223,0.9224,0.92225,0.9223,32800000.0
2009-03-11 02:18:00,0.92235,0.9224,0.9223,0.9223,20600000.0
2009-03-11 02:19:00,0.92235,0.9227,0.92235,0.92265,50200000.0
2009-03-11 02:20:00,0.92265,0.9228,0.9225,0.92275,64600000.0
2009-03-11 02:21:00,0.92275,0.9228,0.92245,0.92265,134200000.0
2009-03-11 02:22:00,0.9227,0.9227,0.92245,0.92265,73200000.0
2009-03-11 02:23:00,0.9226,0.92265,0.9225,0.92255,69200000.0
2009-03-11 02:24:00,0.9226,0.9228,0.92255,0.92265,193200000.0
2009-03-11 02:25:00,0.92265,0.92265,0.92235,0.9226,82500000.0
2009-03-11 02:26:00,0.92255,0.9226,0.92255,0.92255,51600000.0
2009-03-11 02:27:00,0.9226,0.9227,0.92255,0.9226,44400000.0
2009-03-11 02:28:00,0.9226,0.9227,0.92255,0.9227,81400000.0
2009-03-11 02:29:00,0.9227,0.9231,0.9227,0.9229,97200000.0
2009-03-11 02:30:00,0.92295,0.9231,0.9228,0.9229,91300000.0
2009-03-11 02:31:00,0.92285,0.92285,0.9226,0.92275,34400000.0
2009-03-11 02:32:00,0.92275,0.92285,0.9226,0.92265,90000000.0
2009-03-11 02:33:00,0.92265,0.9227,0.92265,0.92265,3600000.0
2009-03-11 02:34:00,0.92265,0.9228,0.92265,0.9227,13000000.0
2009-03-11 02:35:00,0.9227,0.9227,0.9226,0.9226,28800000.0
2009-03-11 02:36:00,0.9226,0.92265,0.9226,0.9226,55200000.0
2009-03-11 02:37:00,0.9226,0.9226,0.92255,0.9226,69600000.0
2009-03-11 02:38:00,0.9226,0.9226,0.9226,0.9226,12000000.0
2009-03-11 02:39:00,0.9226,0.9227,0.9225,0.9226,114000000.0
2009-03-11 02:40:00,0.9226,0.92265,0.92255,0.92265,49800000.0
2009-03-11 02:41:00,0.92265,0.92265,0.9226,0.9226,75600000.0
2009-03-11 02:42:00,0.9226,0.9228,0.9226,0.9228,49000000.0
2009-03-11 02:43:00,0.9228,0.9228,0.92255,0.92265,130000000.0
2009-03-11 02:44:00,0.92265,0.9227,0.9226,0.9227,12000000.0
2009-03-11 02:45:00,0.92265,0.92265,0.9226,0.92265,24600000.0
2009-03-11 02:46:00,0.92265,0.9227,0.9226,0.9226,35800000.0
2009-03-11 02:47:00,0.9226,0.9226,0.9226,0.9226,25600000.0
2009-03-11 02:48:00,0.9228,0.9228,0.9226,0.9226,50400000.0
2009-03-11 02:49:00,0.92265,0.9227,0.92265,0.9227,6800000.0
2009-03-11 02:50:00,0.92265,0.9227,0.9226,0.9227,79000000.0
2009-03-11 02:51:00,0.9227,0.92285,0.9226,0.9228,76000000.0
2009-03-11 02:52:00,0.92275,0.92285,0.92265,0.92285,108200001.0
2009-03-11 02:53:00,0.92285,0.92285,0.92275,0.92285,52800000.0
2009-03-11 02:54:00,0.9229,0.92315,0.92285,0.92315,41000000.0
2009-03-11 02:55:00,0.9232,0.9233,0.9228,0.9231,59400000.0
2009-03-11 02:56:00,0.92325,0.92335,0.92315,0.92335,73600000.0
2009-03-11 02:57:00,0.92335,0.92355,0.9233,0.9234,68000000.0
2009-03-11 02:58:00,0.9235,0.9235,0.92325,0.92335,69800000.0
2009-03-11 02:59:00,0.9233,0.92345,0.92325,0.9234,35400000.0
2009-03-11 03:00:00,0.92335,0.92345,0.92315,0.92315,67400000.0
2009-03-11 03:01:00,0.92315,0.9234,0.923,0.9234,41800000.0
2009-03-11 03:02:00,0.9234,0.9234,0.92325,0.9234,19000000.0
2009-03-11 03:03:00,0.9234,0.9234,0.92285,0.92315,20400000.0
2009-03-11 03:04:00,0.9231,0.9233,0.9231,0.9232,39200000.0
2009-03-11 03:05:00,0.92315,0.9234,0.92305,0.9232,107000000.0
2009-03-11 03:06:00,0.9232,0.9234,0.92315,0.9233,91600000.0
2009-03-11 03:07:00,0.92325,0.92335,0.9232,0.92325,28000000.0
2009-03-11 03:08:00,0.9233,0.9233,0.92325,0.9233,12600000.0
2009-03-11 03:09:00,0.9232,0.9234,0.92315,0.92325,100200000.0
2009-03-11 03:10:00,0.92325,0.92325,0.92305,0.92315,170600000.0
2009-03-11 03:11:00,0.9231,0.92315,0.923,0.92305,78600000.0
2009-03-11 03:12:00,0.9231,0.92325,0.9229,0.9229,57400000.0
2009-03-11 03:13:00,0.92295,0.9231,0.9229,0.9231,31400000.0
2009-03-11 03:14:00,0.9231,0.92315,0.92305,0.92315,8400000.0
2009-03-11 03:15:00,0.92315,0.92315,0.92295,0.9231,19400000.0
2009-03-11 03:16:00,0.92305,0.9231,0.9227,0.9227,27600000.0
2009-03-11 03:17:00,0.92275,0.92295,0.92265,0.92285,42800000.0
2009-03-11 03:18:00,0.92285,0.92325,0.92265,0.9229,81400000.0
2009-03-11 03:19:00,0.92295,0.92305,0.9229,0.9229,9600000.0
2009-03-11 03:20:00,0.92295,0.92315,0.92275,0.92275,39800000.0
2009-03-11 03:21:00,0.9228,0.92315,0.92245,0.92265,100600000.0
2009-03-11 03:22:00,0.9226,0.92305,0.92235,0.9229,91600000.0
2009-03-11 03:23:00,0.9229,0.92295,0.92225,0.92275,181300000.0
2009-03-11 03:24:00,0.9227,0.9231,0.9227,0.9231,141600000.0
2009-03-11 03:25:00,0.92305,0.92305,0.9223,0.9223,50600000.0
2009-03-11 03:26:00,0.92225,0.923,0.9221,0.9226,103000000.0
2009-03-11 03:27:00,0.9226,0.9231,0.9221,0.9224,69700000.0
2009-03-11 03:28:00,0.92235,0.9226,0.92225,0.9226,38000000.0
2009-03-11 03:29:00,0.9225,0.92265,0.92235,0.92245,42200000.0
2009-03-11 03:30:00,0.9225,0.92255,0.92245,0.92255,21000000.0
2009-03-11 03:31:00,0.92255,0.92275,0.9225,0.9226,36200000.0
2009-03-11 03:32:00,0.92255,0.9228,0.9223,0.9224,124200000.0
2009-03-11 03:33:00,0.9224,0.9228,0.92235,0.92265,56200000.0
2009-03-11 03:34:00,0.9226,0.92265,0.92245,0.92255,30800000.0
2009-03-11 03:35:00,0.9226,0.92285,0.92255,0.9228,26600000.0
2009-03-11 03:36:00,0.9229,0.9229,0.9228,0.9228,8400000.0
2009-03-11 03:37:00,0.92275,0.92275,0.92265,0.92265,4000000.0
2009-03-11 03:38:00,0.92265,0.9227,0.92245,0.92255,15400000.0
2009-03-11 03:39:00,0.92245,0.92255,0.9224,0.92255,12600000.0
2009-03-11 03:40:00,0.9226,0.92275,0.92255,0.92255,29200000.0
2009-03-11 03:41:00,0.9224,0.92245,0.9224,0.92245,13600000.0
2009-03-11 03:42:00,0.9224,0.92245,0.9223,0.9223,56000000.0
2009-03-11 03:43:00,0.9223,0.92245,0.9222,0.9224,59000000.0
2009-03-11 03:44:00,0.92235,0.92255,0.9222,0.92235,111400000.0
2009-03-11 03:45:00,0.9223,0.92245,0.9223,0.92245,29400000.0
2009-03-11 03:46:00,0.92245,0.92245,0.92225,0.9224,271800000.0
2009-03-11 03:47:00,0.9224,0.9224,0.9223,0.9223,28600000.0
2009-03-11 03:48:00,0.9224,0.9224,0.9222,0.9222,40600000.0
2009-03-11 03:49:00,0.9222,0.92235,0.9222,0.92235,40400000.0
2009-03-11 03:50:00,0.9223,0.92255,0.92225,0.9223,89800000.0
2009-03-11 03:51:00,0.9223,0.92245,0.922,0.92215,48400000.0
2009-03-11 03:52:00,0.9223,0.92245,0.92225,0.92245,24800000.0
2009-03-11 03:53:00,0.9224,0.9224,0.92225,0.9223,18800000.0
2009-03-11 03:54:00,0.9223,0.92245,0.92225,0.92245,37600000.0
2009-03-11 03:55:00,0.9224,0.92265,0.9223,0.9225,38200000.0
2009-03-11 03:56:00,0.9224,0.9226,0.92225,0.92225,134200000.0
2009-03-11 03:57:00,0.9223,0.92235,0.92205,0.9222,24200000.0
2009-03-11 03:58:00,0.92215,0.92235,0.92215,0.9222,29600000.0
2009-03-11 03:59:00,0.9222,0.9226,0.9221,0.9225,72600000.0
2009-03-11 04:00:00,0.9224,0.92245,0.9224,0.9224,28200000.0
2009-03-11 04:01:00,0.92245,0.9226,0.92245,0.92245,21200000.0
2009-03-11 04:02:00,0.9223,0.9223,0.9223,0.9223,9000000.0
2009-03-11 04:03:00,0.9224,0.92255,0.9224,0.9225,30800000.0
2009-03-11 04:04:00,0.9225,0.92255,0.92245,0.92245,7000000.0
2009-03-11 04:05:00,0.92245,0.92245,0.92215,0.9222,18200000.0
2009-03-11 04:06:00,0.92215,0.92235,0.9221,0.9223,20400000.0
2009-03-11 04:07:00,0.9222,0.9224,0.9222,0.9224,14000000.0
2009-03-11 04:08:00,0.92245,0.92255,0.9223,0.9223,15000000.0
2009-03-11 04:09:00,0.92235,0.92245,0.9223,0.9223,16600000.0
2009-03-11 04:10:00,0.9223,0.9223,0.9223,0.9223,8600000.0
2009-03-11 04:11:00,0.9223,0.9224,0.9221,0.92235,157000000.0
2009-03-11 04:12:00,0.9224,0.9224,0.9223,0.92235,31200000.0
2009-03-11 04:13:00,0.9223,0.92245,0.9223,0.9223,49000000.0
2009-03-11 04:14:00,0.9223,0.9223,0.9223,0.9223,9200000.0
2009-03-11 04:15:00,0.92235,0.92245,0.9222,0.9222,83800000.0
2009-03-11 04:16:00,0.9223,0.9223,0.9223,0.9223,3200000.0
2009-03-11 04:17:00,0.9222,0.9223,0.9222,0.9223,164900000.0
2009-03-11 04:18:00,0.9222,0.9223,0.9222,0.9223,60500000.0
2009-03-11 04:19:00,0.9223,0.9223,0.92225,0.92225,51600000.0
2009-03-11 04:20:00,0.9223,0.9223,0.9219,0.9219,40000000.0
2009-03-11 04:21:00,0.922,0.92235,0.92195,0.9223,108000000.0
2009-03-11 04:22:00,0.92235,0.9224,0.9223,0.92235,87600000.0
2009-03-11 04:23:00,0.92235,0.92235,0.92235,0.92235,9000000.0
2009-03-11 04:24:00,0.92235,0.9226,0.92235,0.9224,218600000.0
2009-03-11 04:25:00,0.9224,0.9226,0.92235,0.9225,188200000.0
2009-03-11 04:26:00,0.9226,0.9226,0.9224,0.92245,39800000.0
2009-03-11 04:27:00,0.9224,0.9224,0.92235,0.9224,93400000.0
2009-03-11 04:28:00,0.9224,0.9225,0.9224,0.9224,171800000.0
2009-03-11 04:29:00,0.92235,0.9225,0.9223,0.9224,60000000.0
2009-03-11 04:30:00,0.9224,0.9225,0.92235,0.92235,44800000.0
2009-03-11 04:31:00,0.9224,0.9224,0.92235,0.9224,24200000.0
2009-03-11 04:32:00,0.9223,0.92245,0.9223,0.9224,60600000.0
2009-03-11 04:33:00,0.9224,0.9224,0.9223,0.9224,19400000.0
2009-03-11 04:34:00,0.9223,0.92245,0.9223,0.9223,112999999.0
2009-03-11 04:35:00,0.9223,0.92235,0.92215,0.92225,143999999.0
2009-03-11 04:36:00,0.92225,0.92225,0.92225,0.92225,11000000.0
2009-03-11 04:37:00,0.9223,0.9224,0.9222,0.92235,88000000.0
2009-03-11 04:38:00,0.9223,0.9223,0.9221,0.9222,48200000.0
2009-03-11 04:39:00,0.9221,0.92215,0.922,0.922,25400000.0
2009-03-11 04:40:00,0.922,0.92225,0.92195,0.92195,40200000.0
2009-03-11 04:41:00,0.92195,0.922,0.92195,0.92195,22400000.0
2009-03-11 04:42:00,0.92195,0.922,0.92195,0.922,9800000.0
2009-03-11 04:43:00,0.92215,0.92245,0.92205,0.9221,77800000.0
2009-03-11 04:44:00,0.9222,0.92235,0.9221,0.9222,59600000.0
2009-03-11 04:45:00,0.9222,0.9222,0.92215,0.9222,10800000.0
2009-03-11 04:46:00,0.92215,0.92215,0.92205,0.92205,18400000.0
2009-03-11 04:47:00,0.9221,0.92225,0.9221,0.9222,68200000.0
2009-03-11 04:48:00,0.9222,0.92225,0.9221,0.9222,43000000.0
2009-03-11 04:49:00,0.92215,0.9222,0.92205,0.92205,15200000.0
2009-03-11 04:50:00,0.9221,0.9221,0.9221,0.9221,1400000.0
2009-03-11 04:51:00,0.9221,0.9221,0.92205,0.9221,4200000.0
2009-03-11 04:52:00,0.92215,0.92225,0.92215,0.92225,44200000.0
2009-03-11 04:53:00,0.92225,0.9223,0.92225,0.92225,12400000.0
2009-03-11 04:54:00,0.9222,0.9222,0.9221,0.9221,18400000.0
2009-03-11 04:55:00,0.9221,0.9222,0.9221,0.9222,20200000.0
2009-03-11 04:56:00,0.92215,0.9222,0.9221,0.9221,8000000.0
2009-03-11 04:57:00,0.9221,0.9221,0.9221,0.9221,7800000.0
2009-03-11 04:58:00,0.922,0.922,0.922,0.922,10400000.0
2009-03-11 04:59:00,0.9221,0.9221,0.9221,0.9221,21600000.0
2009-03-11 05:00:00,0.9221,0.92215,0.9221,0.92215,22800000.0
2009-03-11 05:01:00,0.92215,0.9222,0.92215,0.9222,14000000.0
2009-03-11 05:02:00,0.9222,0.92225,0.922,0.9221,82400000.0
2009-03-11 05:03:00,0.9221,0.9221,0.9221,0.9221,4600000.0
2009-03-11 05:04:00,0.922,0.9222,0.922,0.9222,25400000.0
2009-03-11 05:05:00,0.9222,0.92225,0.9222,0.92225,4000000.0
2009-03-11 05:06:00,0.9222,0.92235,0.9221,0.9221,25000000.0
2009-03-11 05:07:00,0.92199,0.92203,0.92174,0.92179,162600000.0
2009-03-11 05:08:00,0.9221,0.9223,0.922,0.92205,87000000.0
2009-03-11 05:09:00,0.92205,0.92275,0.92205,0.9227,125800000.0
2009-03-11 05:10:00,0.92275,0.9229,0.92245,0.9229,64400000.0
2009-03-11 05:11:00,0.92285,0.9229,0.9226,0.92265,22600000.0
2009-03-11 05:12:00,0.9226,0.92265,0.92255,0.9226,22200000.0
2009-03-11 05:13:00,0.9226,0.9226,0.9225,0.9226,24600000.0
2009-03-11 05:14:00,0.9227,0.92285,0.9226,0.9228,47200000.0
2009-03-11 05:15:00,0.9228,0.92305,0.9226,0.9228,224600000.0
2009-03-11 05:16:00,0.9228,0.92295,0.9226,0.9226,67200000.0
2009-03-11 05:17:00,0.92265,0.923,0.92255,0.923,76000000.0
2009-03-11 05:18:00,0.923,0.92305,0.9227,0.9228,78000000.0
2009-03-11 05:19:00,0.92275,0.9228,0.9227,0.9228,13800000.0
2009-03-11 05:20:00,0.9229,0.9229,0.92245,0.92245,43600000.0
2009-03-11 05:21:00,0.92245,0.9226,0.92245,0.9226,45000000.0
2009-03-11 05:22:00,0.9226,0.92265,0.9226,0.92265,23600000.0
2009-03-11 05:23:00,0.92265,0.9228,0.92255,0.92275,29200000.0
2009-03-11 05:24:00,0.9227,0.9227,0.9227,0.9227,14200000.0
2009-03-11 05:25:00,0.9227,0.92285,0.9226,0.92285,54200000.0
2009-03-11 05:26:00,0.9228,0.92315,0.9225,0.9229,55800000.0
2009-03-11 05:27:00,0.92295,0.92305,0.9229,0.92295,26600000.0
2009-03-11 05:28:00,0.9229,0.92315,0.92265,0.9227,28000000.0
2009-03-11 05:29:00,0.9227,0.923,0.9227,0.92285,49000000.0
2009-03-11 05:30:00,0.9229,0.92305,0.92285,0.923,21000000.0
2009-03-11 05:31:00,0.92305,0.9233,0.92305,0.92315,23800000.0
2009-03-11 05:32:00,0.92305,0.92305,0.9227,0.9228,130200000.0
2009-03-11 05:33:00,0.9228,0.9229,0.9227,0.9229,223200000.0
2009-03-11 05:34:00,0.92285,0.9233,0.92265,0.9231,273000000.0
2009-03-11 05:35:00,0.92315,0.92315,0.9227,0.9227,102400000.0
2009-03-11 05:36:00,0.9227,0.92325,0.9223,0.9229,145900000.0
2009-03-11 05:37:00,0.9229,0.92335,0.9225,0.9233,272600000.0
2009-03-11 05:38:00,0.9233,0.9233,0.92235,0.9226,107100000.0
2009-03-11 05:39:00,0.9226,0.9234,0.9226,0.9234,194000000.0
2009-03-11 05:40:00,0.9234,0.9234,0.9223,0.9228,138800000.0
2009-03-11 05:41:00,0.92275,0.92305,0.92235,0.92245,76800000.0
2009-03-11 05:42:00,0.9226,0.9229,0.9223,0.9223,72800000.0
2009-03-11 05:43:00,0.92235,0.923,0.9223,0.92295,144999999.0
2009-03-11 05:44:00,0.92295,0.9231,0.92225,0.9227,181400000.0
2009-03-11 05:45:00,0.9227,0.92305,0.9223,0.9227,60400000.0
2009-03-11 05:46:00,0.9227,0.9227,0.92225,0.9226,77000000.0
2009-03-11 05:47:00,0.9227,0.9227,0.9227,0.9227,26600000.0
2009-03-11 05:48:00,0.92275,0.92285,0.92235,0.9227,52400000.0
2009-03-11 05:49:00,0.9227,0.92275,0.92235,0.92245,151300000.0
2009-03-11 05:50:00,0.92245,0.9227,0.9224,0.9227,75600000.0
2009-03-11 05:51:00,0.9227,0.9227,0.9223,0.9227,195100000.0
2009-03-11 05:52:00,0.9227,0.9227,0.9223,0.9224,56600000.0
2009-03-11 05:53:00,0.9227,0.9227,0.9221,0.92225,173200000.0
2009-03-11 05:54:00,0.92215,0.92225,0.922,0.922,67400000.0
2009-03-11 05:55:00,0.922,0.92245,0.922,0.9224,210600000.0
2009-03-11 05:56:00,0.9223,0.9224,0.9221,0.9222,24600000.0
2009-03-11 05:57:00,0.92225,0.92235,0.9222,0.9222,26800000.0
2009-03-11 05:58:00,0.92225,0.9223,0.92215,0.9222,48800000.0
2009-03-11 05:59:00,0.9222,0.92235,0.92215,0.92225,89800000.0
2009-03-11 06:00:00,0.92215,0.9223,0.92215,0.92225,156200000.0
2009-03-11 06:01:00,0.92225,0.9223,0.9221,0.9223,133400000.0
2009-03-11 06:02:00,0.92235,0.9224,0.9223,0.92235,19800000.0
2009-03-11 06:03:00,0.9223,0.9223,0.92205,0.9222,216000000.0
2009-03-11 06:04:00,0.92225,0.924,0.92225,0.9239,358500000.0
2009-03-11 06:05:00,0.92395,0.9241,0.92375,0.9239,304200000.0
2009-03-11 06:06:00,0.92395,0.92475,0.92395,0.9243,355600000.0
2009-03-11 06:07:00,0.9243,0.92435,0.92375,0.9241,195000000.0
2009-03-11 06:08:00,0.9241,0.92425,0.92395,0.92395,90200000.0
2009-03-11 06:09:00,0.9239,0.92425,0.9239,0.9242,117200000.0
2009-03-11 06:10:00,0.9241,0.9242,0.92395,0.9242,103400000.0
2009-03-11 06:11:00,0.92415,0.9242,0.92345,0.9241,144200000.0
2009-03-11 06:12:00,0.924,0.92405,0.92345,0.9237,132800000.0
2009-03-11 06:13:00,0.92355,0.92385,0.9232,0.92325,165000000.0
2009-03-11 06:14:00,0.9234,0.9238,0.9233,0.92375,77800000.0
2009-03-11 06:15:00,0.92365,0.92365,0.92335,0.92355,59400000.0
2009-03-11 06:16:00,0.9235,0.92395,0.9235,0.9237,42600000.0
2009-03-11 06:17:00,0.9237,0.92375,0.92355,0.92355,42200000.0
2009-03-11 06:18:00,0.9237,0.92385,0.9236,0.92375,55800000.0
2009-03-11 06:19:00,0.92365,0.92365,0.9233,0.92355,99000000.0
2009-03-11 06:20:00,0.9235,0.9236,0.9231,0.9234,77800000.0
2009-03-11 06:21:00,0.92355,0.92355,0.9232,0.92325,86200000.0
2009-03-11 06:22:00,0.92325,0.92355,0.92325,0.9235,76000000.0
2009-03-11 06:23:00,0.92345,0.92365,0.92335,0.92345,122800000.0
2009-03-11 06:24:00,0.92335,0.9235,0.9232,0.9233,31400000.0
2009-03-11 06:25:00,0.92335,0.92365,0.9233,0.9236,76600000.0
2009-03-11 06:26:00,0.92355,0.92375,0.9234,0.92375,96000000.0
2009-03-11 06:27:00,0.9238,0.9239,0.9226,0.9233,165800000.0
2009-03-11 06:28:00,0.9232,0.92365,0.92315,0.92325,167000000.0
2009-03-11 06:29:00,0.9233,0.9236,0.92305,0.92305,122400000.0
2009-03-11 06:30:00,0.9231,0.92355,0.9231,0.92345,69200000.0
2009-03-11 06:31:00,0.92335,0.9239,0.92335,0.92375,95000000.0
2009-03-11 06:32:00,0.9238,0.924,0.9238,0.9239,29800000.0
2009-03-11 06:33:00,0.92395,0.92415,0.92365,0.92395,107000000.0
2009-03-11 06:34:00,0.92395,0.9242,0.92395,0.92405,140400000.0
2009-03-11 06:35:00,0.92405,0.92415,0.9237,0.9237,115800000.0
2009-03-11 06:36:00,0.9238,0.924,0.9236,0.9236,112200000.0
2009-03-11 06:37:00,0.92355,0.92355,0.92335,0.92335,58200000.0
2009-03-11 06:38:00,0.9233,0.9234,0.92305,0.92305,96000000.0
2009-03-11 06:39:00,0.923,0.92305,0.923,0.923,205800000.0
2009-03-11 06:40:00,0.923,0.92345,0.923,0.92325,108000000.0
2009-03-11 06:41:00,0.92315,0.9238,0.923,0.9235,213599999.0
2009-03-11 06:42:00,0.9235,0.9238,0.9232,0.9236,163600000.0
2009-03-11 06:43:00,0.9231,0.92345,0.9231,0.9234,30600000.0
2009-03-11 06:44:00,0.9234,0.9234,0.92315,0.9232,41800000.0
2009-03-11 06:45:00,0.92315,0.9232,0.92315,0.9232,5600000.0
2009-03-11 06:46:00,0.92315,0.92345,0.92315,0.92335,38200000.0
2009-03-11 06:47:00,0.92335,0.92335,0.92325,0.92335,15200000.0
2009-03-11 06:48:00,0.92325,0.92375,0.92325,0.92365,29400000.0
2009-03-11 06:49:00,0.9234,0.92375,0.9232,0.92325,89400000.0
2009-03-11 06:50:00,0.9234,0.92355,0.92335,0.92355,22200000.0
2009-03-11 06:51:00,0.92345,0.9236,0.92285,0.9229,89800000.0
2009-03-11 06:52:00,0.9229,0.92315,0.9227,0.92315,164400000.0
2009-03-11 06:53:00,0.9232,0.9233,0.92315,0.9232,16800000.0
2009-03-11 06:54:00,0.92315,0.9232,0.9231,0.9232,42800000.0
2009-03-11 06:55:00,0.92325,0.9241,0.92325,0.92405,112600000.0
2009-03-11 06:56:00,0.9242,0.92445,0.92405,0.9243,85800000.0
2009-03-11 06:57:00,0.9243,0.92465,0.92405,0.9243,111400000.0
2009-03-11 06:58:00,0.92435,0.9247,0.9242,0.9246,147200000.0
2009-03-11 06:59:00,0.92465,0.92465,0.9245,0.92455,27600000.0
2009-03-11 07:00:00,0.92455,0.9246,0.92455,0.92455,13600000.0
2009-03-11 07:01:00,0.9245,0.92465,0.92435,0.92455,61600000.0
2009-03-11 07:02:00,0.92455,0.92455,0.9241,0.9242,121400000.0
2009-03-11 07:03:00,0.9243,0.9246,0.92395,0.92425,165400000.0
2009-03-11 07:04:00,0.92425,0.92425,0.92415,0.92415,9800000.0
2009-03-11 07:05:00,0.92425,0.9243,0.92425,0.92425,4200000.0
2009-03-11 07:06:00,0.9242,0.92425,0.9241,0.92415,14000000.0
2009-03-11 07:07:00,0.92415,0.92415,0.9241,0.92415,11200000.0
2009-03-11 07:08:00,0.92415,0.9243,0.92365,0.92395,72800000.0
2009-03-11 07:09:00,0.924,0.92415,0.9239,0.92405,15400000.0
2009-03-11 07:10:00,0.924,0.9241,0.9239,0.9241,23600000.0
2009-03-11 07:11:00,0.92415,0.92415,0.9241,0.92415,22800000.0
2009-03-11 07:12:00,0.9242,0.92425,0.9242,0.9242,26200000.0
2009-03-11 07:13:00,0.9242,0.9242,0.9242,0.9242,12400000.0
2009-03-11 07:14:00,0.9242,0.92425,0.9242,0.92425,59200000.0
2009-03-11 07:15:00,0.9243,0.92435,0.92405,0.92405,41400000.0
2009-03-11 07:16:00,0.9242,0.92435,0.924,0.92415,24600000.0
2009-03-11 07:17:00,0.9241,0.9241,0.92355,0.92375,44200000.0
2009-03-11 07:18:00,0.92365,0.92365,0.9233,0.9235,37600000.0
2009-03-11 07:19:00,0.9235,0.9237,0.92345,0.9236,120600000.0
2009-03-11 07:20:00,0.9236,0.9238,0.9235,0.9238,143400000.0
2009-03-11 07:21:00,0.92385,0.92385,0.9237,0.9237,15400000.0
2009-03-11 07:22:00,0.9237,0.9241,0.9237,0.92405,38400000.0
2009-03-11 07:23:00,0.9241,0.9242,0.9239,0.9239,70200000.0
2009-03-11 07:24:00,0.9239,0.9242,0.9238,0.92385,52000000.0
2009-03-11 07:25:00,0.92385,0.9239,0.9238,0.9238,44400000.0
2009-03-11 07:26:00,0.92385,0.9239,0.92385,0.9239,4200000.0
2009-03-11 07:27:00,0.9238,0.9241,0.9237,0.9237,124400000.0
2009-03-11 07:28:00,0.92375,0.92385,0.9237,0.9238,79000000.0
2009-03-11 07:29:00,0.9238,0.92385,0.9238,0.9238,14800000.0
2009-03-11 07:30:00,0.92375,0.92375,0.9237,0.92375,34200000.0
2009-03-11 07:31:00,0.9237,0.92385,0.92365,0.92365,100800000.0
2009-03-11 07:32:00,0.9236,0.92365,0.9236,0.92365,7600000.0
2009-03-11 07:33:00,0.9236,0.9236,0.9236,0.9236,6200000.0
2009-03-11 07:34:00,0.9236,0.9237,0.9236,0.92365,101000000.0
2009-03-11 07:35:00,0.92365,0.924,0.9236,0.924,82000000.0
2009-03-11 07:36:00,0.92395,0.92405,0.92365,0.9238,114400000.0
2009-03-11 07:37:00,0.9238,0.92385,0.9237,0.92375,83000000.0
2009-03-11 07:38:00,0.9237,0.92375,0.9235,0.92355,362000000.0
2009-03-11 07:39:00,0.92355,0.92355,0.923,0.92315,212200000.0
2009-03-11 07:40:00,0.92315,0.9233,0.9231,0.9233,77000000.0
2009-03-11 07:41:00,0.9233,0.92355,0.92315,0.9235,146000000.0
2009-03-11 07:42:00,0.92345,0.92345,0.9232,0.92325,50400000.0
2009-03-11 07:43:00,0.92335,0.9234,0.9233,0.92335,19600000.0
2009-03-11 07:44:00,0.92335,0.92335,0.9232,0.92335,50600000.0
2009-03-11 07:45:00,0.92335,0.9234,0.9233,0.9233,56200000.0
2009-03-11 07:46:00,0.92335,0.9234,0.9233,0.92335,21400000.0
2009-03-11 07:47:00,0.92335,0.92335,0.923,0.923,239200003.0
2009-03-11 07:48:00,0.92305,0.9232,0.92305,0.9231,101200000.0
2009-03-11 07:49:00,0.92315,0.92315,0.92305,0.92315,89600000.0
2009-03-11 07:50:00,0.9232,0.9232,0.92315,0.9232,22600000.0
2009-03-11 07:51:00,0.9232,0.92345,0.9232,0.92335,78200000.0
2009-03-11 07:52:00,0.92335,0.9234,0.92335,0.92335,18400000.0
2009-03-11 07:53:00,0.9234,0.9235,0.9233,0.9234,69800000.0
2009-03-11 07:54:00,0.9234,0.9234,0.92335,0.92335,8400000.0
2009-03-11 07:55:00,0.9233,0.92345,0.92315,0.9233,76600000.0
2009-03-11 07:56:00,0.9233,0.92335,0.9232,0.92325,28000000.0
2009-03-11 07:57:00,0.9233,0.92355,0.9233,0.9235,44800000.0
2009-03-11 07:58:00,0.9235,0.9236,0.9235,0.9235,15700000.0
2009-03-11 07:59:00,0.92355,0.92405,0.92355,0.9238,67600000.0
2009-03-11 08:00:00,0.9238,0.924,0.92345,0.92395,117400000.0
2009-03-11 08:01:00,0.924,0.92445,0.9237,0.92445,157600000.0
2009-03-11 08:02:00,0.92445,0.9247,0.9244,0.9246,134200000.0
2009-03-11 08:03:00,0.9246,0.9246,0.92445,0.92455,16000000.0
2009-03-11 08:04:00,0.9245,0.9245,0.9241,0.9241,130000000.0
2009-03-11 08:05:00,0.9242,0.92445,0.9238,0.92405,275200000.0
2009-03-11 08:06:00,0.9241,0.9243,0.92405,0.9242,189000000.0
2009-03-11 08:07:00,0.92425,0.9243,0.9238,0.92395,252400000.0
2009-03-11 08:08:00,0.924,0.92425,0.9238,0.92405,121200000.0
2009-03-11 08:09:00,0.924,0.9241,0.924,0.92405,44400000.0
2009-03-11 08:10:00,0.92405,0.9241,0.92405,0.9241,28000000.0
2009-03-11 08:11:00,0.92405,0.92435,0.92395,0.92395,109000000.0
2009-03-11 08:12:00,0.92395,0.92395,0.9236,0.9236,122200000.0
2009-03-11 08:13:00,0.9236,0.92375,0.9231,0.9232,199000000.0
2009-03-11 08:14:00,0.92315,0.9236,0.9231,0.92345,142200000.0
2009-03-11 08:15:00,0.9234,0.9235,0.92325,0.9233,56800000.0
2009-03-11 08:16:00,0.9233,0.92385,0.9233,0.9236,69000000.0
2009-03-11 08:17:00,0.92355,0.9238,0.92325,0.92325,108000000.0
2009-03-11 08:18:00,0.9233,0.92335,0.9231,0.9232,257000000.0
2009-03-11 08:19:00,0.9232,0.9232,0.923,0.92305,129799999.0
2009-03-11 08:20:00,0.92305,0.9235,0.923,0.92325,254200002.0
2009-03-11 08:21:00,0.92325,0.92325,0.92305,0.92305,197600000.0
2009-03-11 08:22:00,0.9231,0.9231,0.923,0.92305,254999999.0
2009-03-11 08:23:00,0.92305,0.9237,0.92305,0.92325,218600000.0
2009-03-11 08:24:00,0.92325,0.92345,0.92315,0.9232,201000000.0
2009-03-11 08:25:00,0.92315,0.92315,0.9231,0.9231,30400000.0
2009-03-11 08:26:00,0.9231,0.92325,0.92305,0.92315,61600000.0
2009-03-11 08:27:00,0.923,0.9231,0.923,0.9231,117600000.0
2009-03-11 08:28:00,0.9231,0.9235,0.9231,0.92345,119400000.0
2009-03-11 08:29:00,0.92345,0.9235,0.9232,0.9233,44800000.0
2009-03-11 08:30:00,0.92325,0.92365,0.9232,0.9232,145600000.0
2009-03-11 08:31:00,0.9232,0.92335,0.9231,0.92315,111200000.0
2009-03-11 08:32:00,0.9231,0.9234,0.923,0.92335,552399997.0
2009-03-11 08:33:00,0.9234,0.92345,0.9231,0.9231,91200000.0
2009-03-11 08:34:00,0.9231,0.9231,0.923,0.92305,208400000.0
2009-03-11 08:35:00,0.92305,0.92315,0.923,0.9231,111999999.0
2009-03-11 08:36:00,0.9231,0.9235,0.92275,0.92335,591399989.0
2009-03-11 08:37:00,0.92345,0.9239,0.923,0.9231,315200000.0
2009-03-11 08:38:00,0.92305,0.92425,0.923,0.92425,323200000.0
2009-03-11 08:39:00,0.9243,0.9247,0.9241,0.9245,231000000.0
2009-03-11 08:40:00,0.92445,0.92445,0.9236,0.9236,276500000.0
2009-03-11 08:41:00,0.92355,0.9237,0.9231,0.9235,185200000.0
2009-03-11 08:42:00,0.92355,0.92395,0.9229,0.9229,399000004.0
2009-03-11 08:43:00,0.92295,0.92295,0.92205,0.9221,364199998.0
2009-03-11 08:44:00,0.92205,0.9222,0.92125,0.92185,340600000.0
2009-03-11 08:45:00,0.9219,0.92285,0.9219,0.92285,112000000.0
2009-03-11 08:46:00,0.9227,0.92305,0.9226,0.92275,193600000.0
2009-03-11 08:47:00,0.9228,0.9233,0.92275,0.92285,160000000.0
2009-03-11 08:48:00,0.9228,0.9231,0.9225,0.9231,119200000.0
2009-03-11 08:49:00,0.92315,0.92325,0.92315,0.92315,47600000.0
2009-03-11 08:50:00,0.9232,0.92335,0.92305,0.9232,64800000.0
2009-03-11 08:51:00,0.92325,0.924,0.92325,0.9234,73000000.0
2009-03-11 08:52:00,0.9233,0.92335,0.92295,0.9231,84200000.0
2009-03-11 08:53:00,0.92315,0.92345,0.9226,0.92285,242000000.0
2009-03-11 08:54:00,0.9229,0.9231,0.92195,0.92225,206600000.0
2009-03-11 08:55:00,0.92215,0.92285,0.92185,0.9219,155800000.0
2009-03-11 08:56:00,0.92185,0.9223,0.9218,0.9221,478000000.0
2009-03-11 08:57:00,0.92205,0.9221,0.92175,0.922,138600000.0
2009-03-11 08:58:00,0.92205,0.9221,0.9218,0.9218,253800001.0
2009-03-11 08:59:00,0.92185,0.92205,0.9218,0.92195,157399999.0
2009-03-11 09:00:00,0.92195,0.9222,0.9219,0.92195,85600000.0
2009-03-11 09:01:00,0.92195,0.9221,0.92185,0.9219,236000000.0
2009-03-11 09:02:00,0.92185,0.922,0.9217,0.9217,234200000.0
2009-03-11 09:03:00,0.9219,0.92205,0.92175,0.922,172800000.0
2009-03-11 09:04:00,0.922,0.922,0.92165,0.9217,266400000.0
2009-03-11 09:05:00,0.9217,0.92195,0.9214,0.92175,712599997.0
2009-03-11 09:06:00,0.9217,0.9219,0.92155,0.92185,204800000.0
2009-03-11 09:07:00,0.9219,0.922,0.92145,0.9216,163200000.0
2009-03-11 09:08:00,0.92165,0.9217,0.9215,0.9216,140200000.0
2009-03-11 09:09:00,0.92175,0.92175,0.9215,0.9215,209600000.0
2009-03-11 09:10:00,0.9215,0.92165,0.9213,0.92165,873000001.0
2009-03-11 09:11:00,0.9216,0.9216,0.9212,0.92135,287400000.0
2009-03-11 09:12:00,0.92135,0.92135,0.9212,0.9212,76600000.0
2009-03-11 09:13:00,0.9212,0.9215,0.92085,0.92145,297799999.0
2009-03-11 09:14:00,0.92145,0.9215,0.92105,0.92135,233000000.0
2009-03-11 09:15:00,0.9213,0.9213,0.921,0.9213,281800000.0
2009-03-11 09:16:00,0.92125,0.92135,0.92115,0.92135,117800000.0
2009-03-11 09:17:00,0.9214,0.92155,0.921,0.921,214400000.0
2009-03-11 09:18:00,0.92105,0.9212,0.92095,0.92115,264599999.0
2009-03-11 09:19:00,0.92115,0.9226,0.92115,0.92185,293600000.0
2009-03-11 09:20:00,0.9218,0.92205,0.9218,0.92195,144200000.0
2009-03-11 09:21:00,0.92195,0.92195,0.9217,0.9217,90400000.0
2009-03-11 09:22:00,0.9217,0.9217,0.9213,0.9215,217200000.0
2009-03-11 09:23:00,0.9215,0.9216,0.92135,0.9214,173800000.0
2009-03-11 09:24:00,0.92135,0.92145,0.9212,0.9212,228000000.0
2009-03-11 09:25:00,0.9212,0.9214,0.9212,0.92135,42400000.0
2009-03-11 09:26:00,0.92125,0.92135,0.9212,0.9213,21600000.0
2009-03-11 09:27:00,0.9213,0.9216,0.9213,0.9214,149400000.0
2009-03-11 09:28:00,0.9214,0.92185,0.9214,0.92155,148800000.0
2009-03-11 09:29:00,0.9216,0.9217,0.92145,0.9215,205600000.0
2009-03-11 09:30:00,0.9215,0.92165,0.9212,0.9212,215600000.0
2009-03-11 09:31:00,0.9212,0.9213,0.92085,0.92095,503199999.0
2009-03-11 09:32:00,0.92095,0.921,0.9209,0.921,354600002.0
2009-03-11 09:33:00,0.92095,0.92165,0.92095,0.92165,474400003.0
2009-03-11 09:34:00,0.92165,0.92205,0.9216,0.92205,319600000.0
2009-03-11 09:35:00,0.92205,0.92225,0.9219,0.9219,589599999.0
2009-03-11 09:36:00,0.92185,0.92195,0.92155,0.9217,597600000.0
2009-03-11 09:37:00,0.92165,0.9217,0.9216,0.9217,170400000.0
2009-03-11 09:38:00,0.9217,0.9217,0.92105,0.92105,231400000.0
2009-03-11 09:39:00,0.9211,0.92125,0.9211,0.92115,134000000.0
2009-03-11 09:40:00,0.9212,0.9212,0.92095,0.92115,420999999.0
2009-03-11 09:41:00,0.92115,0.92125,0.92105,0.92115,236800000.0
2009-03-11 09:42:00,0.92125,0.92125,0.921,0.92105,342600000.0
2009-03-11 09:43:00,0.9211,0.9212,0.92105,0.9211,201600000.0
2009-03-11 09:44:00,0.9212,0.9214,0.9212,0.9214,165600000.0
2009-03-11 09:45:00,0.9213,0.9213,0.921,0.9211,588400000.0
2009-03-11 09:46:00,0.9212,0.9212,0.92105,0.9211,394000000.0
2009-03-11 09:47:00,0.9211,0.92115,0.921,0.921,404400000.0
2009-03-11 09:48:00,0.9211,0.9215,0.9211,0.92145,344400000.0
2009-03-11 09:49:00,0.92155,0.92165,0.92135,0.92135,245200000.0
2009-03-11 09:50:00,0.92135,0.922,0.92125,0.9219,535200001.0
2009-03-11 09:51:00,0.9219,0.9219,0.92175,0.9218,361999997.0
2009-03-11 09:52:00,0.9218,0.92185,0.9217,0.92175,176200000.0
2009-03-11 09:53:00,0.92175,0.92185,0.92165,0.92175,450000000.0
2009-03-11 09:54:00,0.92175,0.92175,0.921,0.92115,399600001.0
2009-03-11 09:55:00,0.92115,0.92135,0.9211,0.92135,150000000.0
2009-03-11 09:56:00,0.92135,0.92135,0.92085,0.92095,717999997.0
2009-03-11 09:57:00,0.921,0.92115,0.92075,0.9209,795199997.0
2009-03-11 09:58:00,0.9209,0.92095,0.92045,0.92045,731299999.0
2009-03-11 09:59:00,0.9204,0.9204,0.9197,0.9197,549800000.0
2009-03-11 10:00:00,0.9197,0.9202,0.9197,0.92015,747200007.0
2009-03-11 10:01:00,0.92015,0.92015,0.9198,0.9201,1086400006.0
2009-03-11 10:02:00,0.9201,0.92035,0.9198,0.92035,429600000.0
2009-03-11 10:03:00,0.92035,0.92055,0.92035,0.92045,222000000.0
2009-03-11 10:04:00,0.92055,0.92055,0.9204,0.92045,112500000.0
2009-03-11 10:05:00,0.9205,0.9205,0.9199,0.92025,364000000.0
2009-03-11 10:06:00,0.92025,0.92025,0.9191,0.9193,1001800004.0
2009-03-11 10:07:00,0.9193,0.9198,0.91925,0.9198,617400002.0
2009-03-11 10:08:00,0.91975,0.9202,0.91975,0.91985,592600003.0
2009-03-11 10:09:00,0.91985,0.91995,0.9195,0.9195,475000000.0
2009-03-11 10:10:00,0.91945,0.92,0.91945,0.91995,542799998.0
2009-03-11 10:11:00,0.91995,0.91995,0.9194,0.9194,332800000.0
2009-03-11 10:12:00,0.9194,0.91955,0.9194,0.9195,361999999.0
2009-03-11 10:13:00,0.9195,0.9198,0.9195,0.91975,386600000.0
2009-03-11 10:14:00,0.9197,0.91985,0.9196,0.91975,278800000.0
2009-03-11 10:15:00,0.91965,0.9198,0.9196,0.91965,193300001.0
2009-03-11 10:16:00,0.91965,0.91985,0.9196,0.9198,222800000.0
2009-03-11 10:17:00,0.9198,0.9198,0.91965,0.91965,448800001.0
2009-03-11 10:18:00,0.91965,0.91975,0.91965,0.9197,606199998.0
2009-03-11 10:19:00,0.9197,0.9201,0.9197,0.9201,335200000.0
2009-03-11 10:20:00,0.9202,0.9202,0.91985,0.9201,773100000.0
2009-03-11 10:21:00,0.9201,0.92015,0.9201,0.92015,187400000.0
2009-03-11 10:22:00,0.9201,0.9202,0.9201,0.9202,302200000.0
2009-03-11 10:23:00,0.9202,0.9212,0.9202,0.9212,782200000.0
2009-03-11 10:24:00,0.92115,0.9212,0.92085,0.92095,408400002.0
2009-03-11 10:25:00,0.9209,0.92115,0.92085,0.92115,333600000.0
2009-03-11 10:26:00,0.92105,0.9218,0.92105,0.9218,990000002.0
2009-03-11 10:27:00,0.92175,0.92185,0.92135,0.92135,683999999.0
2009-03-11 10:28:00,0.92135,0.9214,0.92095,0.9214,868199999.0
2009-03-11 10:29:00,0.92135,0.9217,0.92125,0.92165,371400000.0
2009-03-11 10:30:00,0.9217,0.923,0.9217,0.9228,822800001.0
2009-03-11 10:31:00,0.9228,0.92285,0.92255,0.9226,535300001.0
2009-03-11 10:32:00,0.9226,0.9226,0.92235,0.9224,585600000.0
2009-03-11 10:33:00,0.92245,0.9225,0.922,0.9225,711599998.0
2009-03-11 10:34:00,0.92245,0.92245,0.9222,0.9222,403400001.0
2009-03-11 10:35:00,0.9222,0.92235,0.9221,0.9222,504800002.0
2009-03-11 10:36:00,0.92225,0.9223,0.92205,0.92225,733000001.0
2009-03-11 10:37:00,0.9223,0.92235,0.9222,0.9222,418000000.0
2009-03-11 10:38:00,0.92225,0.9223,0.922,0.922,627000002.0
2009-03-11 10:39:00,0.922,0.9222,0.92195,0.92215,429600002.0
2009-03-11 10:40:00,0.92215,0.92225,0.9221,0.92215,893999999.0
2009-03-11 10:41:00,0.9222,0.9222,0.9216,0.9218,709299998.0
2009-03-11 10:42:00,0.9218,0.92185,0.9215,0.9216,424400000.0
2009-03-11 10:43:00,0.92165,0.92165,0.9213,0.92165,495900000.0
2009-03-11 10:44:00,0.92165,0.92185,0.9215,0.9217,466000000.0
2009-03-11 10:45:00,0.9217,0.9221,0.92165,0.9221,414200000.0
2009-03-11 10:46:00,0.9221,0.92225,0.92185,0.922,256000000.0
2009-03-11 10:47:00,0.92195,0.9221,0.9219,0.922,413000000.0
2009-03-11 10:48:00,0.922,0.92205,0.922,0.922,112800000.0
2009-03-11 10:49:00,0.922,0.92205,0.92175,0.922,1030800003.0
2009-03-11 10:50:00,0.92195,0.92235,0.92195,0.92205,852800001.0
2009-03-11 10:51:00,0.9221,0.92225,0.92205,0.92215,517799999.0
2009-03-11 10:52:00,0.9221,0.92235,0.92195,0.92235,517800001.0
2009-03-11 10:53:00,0.92235,0.92285,0.92235,0.9228,840600000.0
2009-03-11 10:54:00,0.9228,0.9231,0.92265,0.9229,830400001.0
2009-03-11 10:55:00,0.92285,0.9229,0.92275,0.9229,320999999.0
2009-03-11 10:56:00,0.92285,0.923,0.92265,0.923,737399999.0
2009-03-11 10:57:00,0.92315,0.9235,0.92315,0.9233,998599999.0
2009-03-11 10:58:00,0.9233,0.9233,0.92315,0.92315,550200002.0
2009-03-11 10:59:00,0.92315,0.9232,0.92295,0.9231,600999999.0
2009-03-11 11:00:00,0.9231,0.9233,0.923,0.92325,862200001.0
2009-03-11 11:01:00,0.92325,0.92345,0.9232,0.92335,1059399999.0
2009-03-11 11:02:00,0.92335,0.9235,0.92325,0.9234,505000002.0
2009-03-11 11:03:00,0.9234,0.9237,0.9234,0.9235,423000000.0
2009-03-11 11:04:00,0.9235,0.9236,0.9234,0.9236,440099998.0
2009-03-11 11:05:00,0.9236,0.92365,0.9232,0.9232,920100004.0
2009-03-11 11:06:00,0.9232,0.92335,0.92275,0.92275,1405799999.0
2009-03-11 11:07:00,0.92275,0.923,0.9226,0.92295,583099999.0
2009-03-11 11:08:00,0.92295,0.92315,0.92275,0.92315,656200001.0
2009-03-11 11:09:00,0.92315,0.9235,0.923,0.923,833800004.0
2009-03-11 11:10:00,0.92295,0.92305,0.92255,0.92255,861100004.0
2009-03-11 11:11:00,0.92255,0.9226,0.922,0.92205,829000000.0
2009-03-11 11:12:00,0.92205,0.9225,0.92205,0.92245,909400001.0
2009-03-11 11:13:00,0.92245,0.9228,0.9222,0.9225,816300000.0
2009-03-11 11:14:00,0.9225,0.9226,0.92225,0.92235,754000003.0
2009-03-11 11:15:00,0.92235,0.9224,0.9221,0.9221,733900000.0
2009-03-11 11:16:00,0.9221,0.92235,0.9221,0.92235,544900001.0
2009-03-11 11:17:00,0.9223,0.92315,0.9223,0.92305,581599996.0
2009-03-11 11:18:00,0.92305,0.9235,0.92295,0.9233,748400002.0
2009-03-11 11:19:00,0.9233,0.9234,0.9227,0.9227,694800000.0
2009-03-11 11:20:00,0.92265,0.9234,0.92255,0.9233,887399999.0
2009-03-11 11:21:00,0.9233,0.92345,0.9231,0.9234,456800000.0
2009-03-11 11:22:00,0.9234,0.9235,0.923,0.923,292600000.0
2009-03-11 11:23:00,0.923,0.9243,0.923,0.92415,1140099998.0
2009-03-11 11:24:00,0.92415,0.9243,0.92285,0.9232,1308600002.0
2009-03-11 11:25:00,0.9232,0.92325,0.92235,0.9228,699200001.0
2009-03-11 11:26:00,0.9228,0.92285,0.9224,0.92265,651000001.0
2009-03-11 11:27:00,0.92265,0.92275,0.9219,0.922,696599999.0
2009-03-11 11:28:00,0.922,0.9224,0.922,0.92225,749600000.0
2009-03-11 11:29:00,0.92235,0.92245,0.922,0.92235,434200000.0
2009-03-11 11:30:00,0.92235,0.92235,0.9217,0.9218,883600000.0
2009-03-11 11:31:00,0.92185,0.9219,0.9212,0.92165,905200002.0
2009-03-11 11:32:00,0.9217,0.92205,0.92145,0.922,1100800001.0
2009-03-11 11:33:00,0.922,0.92205,0.9218,0.9218,438400000.0
2009-03-11 11:34:00,0.9218,0.9218,0.92145,0.92145,966599994.0
2009-03-11 11:35:00,0.92145,0.9215,0.92125,0.9213,1372000003.0
2009-03-11 11:36:00,0.92135,0.92215,0.92135,0.922,681200000.0
2009-03-11 11:37:00,0.92195,0.92225,0.9218,0.92215,434700000.0
2009-03-11 11:38:00,0.92205,0.9222,0.9219,0.92215,522200000.0
2009-03-11 11:39:00,0.92205,0.9222,0.9219,0.92205,517199998.0
2009-03-11 11:40:00,0.92205,0.9221,0.9219,0.922,480400001.0
2009-03-11 11:41:00,0.922,0.9221,0.92185,0.9219,610000002.0
2009-03-11 11:42:00,0.9219,0.92195,0.9218,0.92185,479000000.0
2009-03-11 11:43:00,0.92185,0.92225,0.92185,0.9222,371600001.0
2009-03-11 11:44:00,0.92215,0.92235,0.9216,0.9217,732600001.0
2009-03-11 11:45:00,0.92165,0.9218,0.92155,0.9218,779599999.0
2009-03-11 11:46:00,0.92175,0.92185,0.9217,0.9218,479400001.0
2009-03-11 11:47:00,0.9218,0.9222,0.9217,0.92215,738999997.0
2009-03-11 11:48:00,0.92215,0.9227,0.9221,0.9224,925499996.0
2009-03-11 11:49:00,0.9224,0.9225,0.92225,0.9224,610800000.0
2009-03-11 11:50:00,0.9224,0.92305,0.92225,0.92285,1427800005.0
2009-03-11 11:51:00,0.92285,0.92305,0.92275,0.923,1118200001.0
2009-03-11 11:52:00,0.923,0.9231,0.9227,0.9229,815800002.0
2009-03-11 11:53:00,0.9229,0.9233,0.9229,0.923,872199999.0
2009-03-11 11:54:00,0.923,0.92325,0.92285,0.923,1020999994.0
2009-03-11 11:55:00,0.92295,0.923,0.92285,0.92285,354399999.0
2009-03-11 11:56:00,0.92285,0.923,0.9228,0.92295,744799998.0
2009-03-11 11:57:00,0.923,0.92305,0.92255,0.92255,850000002.0
2009-03-11 11:58:00,0.92255,0.92265,0.9224,0.9224,425500000.0
2009-03-11 11:59:00,0.92245,0.9227,0.9224,0.9227,1216600012.0
2009-03-11 12:00:00,0.9227,0.9231,0.9226,0.9231,572800000.0
2009-03-11 12:01:00,0.9231,0.92355,0.92305,0.9235,947799998.0
2009-03-11 12:02:00,0.9235,0.9235,0.9228,0.9229,1479400010.0
2009-03-11 12:03:00,0.92295,0.92295,0.9228,0.9228,1059300006.0
2009-03-11 12:04:00,0.9228,0.92325,0.9226,0.92315,788199999.0
2009-03-11 12:05:00,0.9232,0.9234,0.9231,0.9231,959800008.0
2009-03-11 12:06:00,0.9231,0.92335,0.923,0.92325,927800003.0
2009-03-11 12:07:00,0.92325,0.92335,0.92325,0.92335,399799999.0
2009-03-11 12:08:00,0.92335,0.9237,0.92335,0.9236,723000002.0
2009-03-11 12:09:00,0.9236,0.9236,0.92325,0.92335,174800000.0
2009-03-11 12:10:00,0.92335,0.92355,0.9233,0.9233,713599999.0
2009-03-11 12:11:00,0.9233,0.92365,0.92325,0.9236,1072600000.0
2009-03-11 12:12:00,0.9235,0.9242,0.92345,0.9241,741199996.0
2009-03-11 12:13:00,0.9241,0.92415,0.924,0.924,976599998.0
2009-03-11 12:14:00,0.924,0.924,0.9236,0.9238,1296200003.0
2009-03-11 12:15:00,0.9238,0.92395,0.9235,0.92385,1014800000.0
2009-03-11 12:16:00,0.92385,0.9242,0.92375,0.924,1121799999.0
2009-03-11 12:17:00,0.92395,0.92445,0.92385,0.92435,768299995.0
2009-03-11 12:18:00,0.92435,0.92445,0.92405,0.92425,1070800003.0
2009-03-11 12:19:00,0.92425,0.9244,0.92405,0.92405,685400003.0
2009-03-11 12:20:00,0.924,0.92415,0.9239,0.9239,530400001.0
2009-03-11 12:21:00,0.9239,0.92395,0.9237,0.9239,612799999.0
2009-03-11 12:22:00,0.92395,0.92395,0.92355,0.92355,820200008.0
2009-03-11 12:23:00,0.92355,0.92375,0.92355,0.92365,538800002.0
2009-03-11 12:24:00,0.9236,0.9238,0.9236,0.9237,534600001.0
2009-03-11 12:25:00,0.9237,0.92395,0.9237,0.9239,547199999.0
2009-03-11 12:26:00,0.9239,0.92425,0.9239,0.9241,517600000.0
2009-03-11 12:27:00,0.92415,0.9242,0.924,0.92405,823800007.0
2009-03-11 12:28:00,0.92405,0.92405,0.9238,0.9238,397400000.0
2009-03-11 12:29:00,0.92375,0.92385,0.92365,0.92385,493999999.0
2009-03-11 12:30:00,0.92385,0.92405,0.9237,0.9239,661200000.0
2009-03-11 12:31:00,0.9239,0.92395,0.92375,0.92395,166599999.0
2009-03-11 12:32:00,0.92395,0.924,0.92385,0.9239,192600000.0
2009-03-11 12:33:00,0.9239,0.92395,0.9236,0.9236,428200002.0
2009-03-11 12:34:00,0.92365,0.92405,0.92355,0.9238,889999996.0
2009-03-11 12:35:00,0.9238,0.9239,0.92335,0.92335,732800002.0
2009-03-11 12:36:00,0.92335,0.92355,0.92325,0.92355,383600000.0
2009-03-11 12:37:00,0.9236,0.9237,0.9235,0.9236,472000000.0
2009-03-11 12:38:00,0.92355,0.9236,0.9228,0.92305,632000000.0
2009-03-11 12:39:00,0.92305,0.9234,0.923,0.92335,1087600000.0
2009-03-11 12:40:00,0.92335,0.92345,0.9233,0.9233,723200000.0
2009-03-11 12:41:00,0.92335,0.92335,0.9233,0.9233,93600000.0
2009-03-11 12:42:00,0.9233,0.92355,0.9233,0.92335,673399995.0
2009-03-11 12:43:00,0.92345,0.92375,0.92335,0.92365,511800000.0
2009-03-11 12:44:00,0.9236,0.92395,0.9236,0.9239,328399998.0
2009-03-11 12:45:00,0.9239,0.924,0.9238,0.9238,720799998.0
2009-03-11 12:46:00,0.9238,0.9238,0.9237,0.92375,271000000.0
2009-03-11 12:47:00,0.9238,0.92395,0.9238,0.92385,314400000.0
2009-03-11 12:48:00,0.92385,0.92395,0.92375,0.9239,294600002.0
2009-03-11 12:49:00,0.9238,0.9239,0.92355,0.92365,379100004.0
2009-03-11 12:50:00,0.92365,0.9242,0.9236,0.9241,855300006.0
2009-03-11 12:51:00,0.9241,0.92415,0.92345,0.92365,526900000.0
2009-03-11 12:52:00,0.92355,0.92395,0.92355,0.92375,739400000.0
2009-03-11 12:53:00,0.92375,0.9238,0.92345,0.92345,666400002.0
2009-03-11 12:54:00,0.92345,0.92395,0.92345,0.92385,856799995.0
2009-03-11 12:55:00,0.9238,0.92395,0.92355,0.9237,770200005.0
2009-03-11 12:56:00,0.9237,0.92415,0.9237,0.92415,385900000.0
2009-03-11 12:57:00,0.9241,0.9242,0.92385,0.9239,1153000007.0
2009-03-11 12:58:00,0.9239,0.92395,0.92345,0.9236,490400000.0
2009-03-11 12:59:00,0.92365,0.92365,0.92345,0.9235,330000000.0
2009-03-11 13:00:00,0.9235,0.9235,0.9231,0.9231,942799998.0
2009-03-11 13:01:00,0.9231,0.92315,0.92295,0.9231,373399998.0
2009-03-11 13:02:00,0.92305,0.9233,0.92295,0.92315,773400000.0
2009-03-11 13:03:00,0.92315,0.92315,0.923,0.923,302399998.0
2009-03-11 13:04:00,0.923,0.923,0.9226,0.92265,640100001.0
2009-03-11 13:05:00,0.92265,0.9229,0.92215,0.92255,904699998.0
2009-03-11 13:06:00,0.92265,0.92265,0.92245,0.9225,622600000.0
2009-03-11 13:07:00,0.9225,0.92255,0.92215,0.9223,570200001.0
2009-03-11 13:08:00,0.92225,0.92245,0.92215,0.9224,468800000.0
2009-03-11 13:09:00,0.92235,0.92265,0.9223,0.92245,999600000.0
2009-03-11 13:10:00,0.9225,0.92265,0.9223,0.9224,1292800000.0
2009-03-11 13:11:00,0.9224,0.9225,0.92215,0.9224,857200002.0
2009-03-11 13:12:00,0.9224,0.9224,0.9222,0.92225,791000010.0
2009-03-11 13:13:00,0.92225,0.9223,0.92155,0.92175,1092099998.0
2009-03-11 13:14:00,0.92175,0.92235,0.9217,0.92235,919300000.0
2009-03-11 13:15:00,0.92235,0.92235,0.92215,0.9222,1086400002.0
2009-03-11 13:16:00,0.9222,0.9222,0.922,0.92215,214399998.0
2009-03-11 13:17:00,0.92225,0.92255,0.92225,0.92235,737199999.0
2009-03-11 13:18:00,0.92235,0.92255,0.9221,0.9224,982600001.0
2009-03-11 13:19:00,0.9224,0.9226,0.9223,0.92235,654000001.0
2009-03-11 13:20:00,0.92235,0.92245,0.9223,0.92235,657200000.0
2009-03-11 13:21:00,0.92235,0.92235,0.92195,0.92195,1398000002.0
2009-03-11 13:22:00,0.92195,0.9221,0.92165,0.92165,1119000002.0
2009-03-11 13:23:00,0.92165,0.92165,0.9212,0.9215,936000002.0
2009-03-11 13:24:00,0.9215,0.9218,0.9215,0.92165,963300004.0
2009-03-11 13:25:00,0.92165,0.9218,0.9216,0.9218,429400001.0
2009-03-11 13:26:00,0.9218,0.9218,0.92165,0.9218,481799998.0
2009-03-11 13:27:00,0.92185,0.92205,0.9218,0.9219,863199998.0
2009-03-11 13:28:00,0.9219,0.922,0.9219,0.92195,267200000.0
2009-03-11 13:29:00,0.92195,0.922,0.92185,0.9219,467000000.0
2009-03-11 13:30:00,0.9219,0.92245,0.9219,0.9223,815400000.0
2009-03-11 13:31:00,0.9223,0.92235,0.92215,0.9223,996800000.0
2009-03-11 13:32:00,0.92235,0.92235,0.9218,0.9223,999800001.0
2009-03-11 13:33:00,0.9223,0.9226,0.9222,0.92255,891400002.0
2009-03-11 13:34:00,0.92255,0.92255,0.9223,0.92245,723800002.0
2009-03-11 13:35:00,0.92245,0.9229,0.9224,0.92275,477400000.0
2009-03-11 13:36:00,0.92275,0.9231,0.92275,0.9231,904800002.0
2009-03-11 13:37:00,0.9231,0.9233,0.92285,0.923,990400004.0
2009-03-11 13:38:00,0.923,0.9231,0.923,0.923,707600001.0
2009-03-11 13:39:00,0.923,0.9231,0.92295,0.92305,458600001.0
2009-03-11 13:40:00,0.923,0.92305,0.9229,0.9229,999599995.0
2009-03-11 13:41:00,0.9229,0.923,0.9228,0.9229,643000000.0
2009-03-11 13:42:00,0.9229,0.9231,0.92285,0.923,1751600005.0
2009-03-11 13:43:00,0.92295,0.92295,0.92275,0.92285,1916200000.0
2009-03-11 13:44:00,0.92285,0.92315,0.92285,0.92315,667199994.0
2009-03-11 13:45:00,0.92305,0.9234,0.92305,0.9232,734400000.0
2009-03-11 13:46:00,0.9232,0.9232,0.9229,0.9229,999599998.0
2009-03-11 13:47:00,0.9229,0.92315,0.9229,0.9229,651800001.0
2009-03-11 13:48:00,0.92295,0.9231,0.92285,0.9229,1178800000.0
2009-03-11 13:49:00,0.923,0.92305,0.92255,0.9226,1182400003.0
2009-03-11 13:50:00,0.92265,0.92315,0.9226,0.923,662000000.0
2009-03-11 13:51:00,0.92305,0.9233,0.92295,0.9231,904200003.0
2009-03-11 13:52:00,0.9231,0.9233,0.92285,0.92285,530000000.0
2009-03-11 13:53:00,0.92285,0.9231,0.92285,0.923,423199998.0
2009-03-11 13:54:00,0.923,0.92325,0.92285,0.9232,858999996.0
2009-03-11 13:55:00,0.9233,0.92375,0.92325,0.9237,706400000.0
2009-03-11 13:56:00,0.9238,0.92385,0.92325,0.92345,705400002.0
2009-03-11 13:57:00,0.92345,0.9238,0.9232,0.9232,647200000.0
2009-03-11 13:58:00,0.9232,0.92365,0.9232,0.92355,1031300000.0
2009-03-11 13:59:00,0.9235,0.9236,0.92315,0.9235,1154200007.0
2009-03-11 14:00:00,0.92345,0.9241,0.92345,0.9241,972600003.0
2009-03-11 14:01:00,0.9241,0.92445,0.924,0.92425,583400001.0
2009-03-11 14:02:00,0.92425,0.9244,0.92405,0.92425,318200000.0
2009-03-11 14:03:00,0.92425,0.92445,0.92415,0.92415,385999999.0
2009-03-11 14:04:00,0.92415,0.9242,0.9241,0.9241,414199996.0
2009-03-11 14:05:00,0.9241,0.92425,0.92405,0.92415,713799999.0
2009-03-11 14:06:00,0.9242,0.92435,0.9241,0.9241,552000002.0
2009-03-11 14:07:00,0.9241,0.9243,0.924,0.9241,961400007.0
2009-03-11 14:08:00,0.9241,0.92425,0.924,0.92425,871999995.0
2009-03-11 14:09:00,0.9243,0.92435,0.92405,0.92425,721399998.0
2009-03-11 14:10:00,0.92425,0.9244,0.92425,0.9243,304200000.0
2009-03-11 14:11:00,0.9243,0.9243,0.9235,0.9235,668299999.0
2009-03-11 14:12:00,0.92345,0.92385,0.92345,0.92385,383800000.0
2009-03-11 14:13:00,0.92385,0.92385,0.92365,0.92365,592700001.0
2009-03-11 14:14:00,0.92365,0.9243,0.92365,0.9239,698700001.0
2009-03-11 14:15:00,0.9239,0.924,0.9238,0.9238,570200001.0
2009-03-11 14:16:00,0.9238,0.92395,0.92365,0.9237,893000000.0
2009-03-11 14:17:00,0.9237,0.92395,0.9237,0.9239,357600000.0
2009-03-11 14:18:00,0.9239,0.92395,0.9237,0.9238,511000001.0
2009-03-11 14:19:00,0.9238,0.9239,0.92375,0.92385,511799998.0
2009-03-11 14:20:00,0.92385,0.9239,0.9235,0.92365,733199999.0
2009-03-11 14:21:00,0.9237,0.92395,0.9236,0.92365,1103600010.0
2009-03-11 14:22:00,0.9237,0.92385,0.92365,0.92365,1449400004.0
2009-03-11 14:23:00,0.92375,0.92395,0.9232,0.92325,1051600005.0
2009-03-11 14:24:00,0.9232,0.92335,0.9232,0.92325,921799994.0
2009-03-11 14:25:00,0.9232,0.92345,0.92305,0.9233,1234799999.0
2009-03-11 14:26:00,0.9233,0.92335,0.923,0.92335,1532800003.0
2009-03-11 14:27:00,0.92335,0.92365,0.92335,0.92355,1294200004.0
2009-03-11 14:28:00,0.92355,0.92385,0.92345,0.92375,1199199994.0
2009-03-11 14:29:00,0.92375,0.92395,0.92365,0.92365,1696000000.0
2009-03-11 14:30:00,0.92365,0.924,0.92365,0.92395,577399999.0
2009-03-11 14:31:00,0.9239,0.9241,0.92385,0.924,709200002.0
2009-03-11 14:32:00,0.924,0.92405,0.92375,0.9239,1201999993.0
2009-03-11 14:33:00,0.92385,0.9242,0.92385,0.924,1262800016.0
2009-03-11 14:34:00,0.92518,0.92524,0.92492,0.9252,1006400004.0
2009-03-11 14:35:00,0.92516,0.92614,0.92474,0.92588,1006400004.0
2009-03-11 14:36:00,0.92415,0.9245,0.92415,0.92445,1006400004.0
2009-03-11 14:37:00,0.92445,0.9254,0.92445,0.9252,1331200001.0
2009-03-11 14:38:00,0.9253,0.92585,0.92525,0.9257,1058799998.0
2009-03-11 14:39:00,0.9257,0.9259,0.9256,0.9258,705999998.0
2009-03-11 14:40:00,0.92585,0.926,0.92565,0.92575,805399998.0
2009-03-11 14:41:00,0.92575,0.9258,0.92565,0.9257,1081199997.0
2009-03-11 14:42:00,0.92565,0.9258,0.9256,0.92565,561199994.0
2009-03-11 14:43:00,0.92565,0.9257,0.92525,0.92525,1098999996.0
2009-03-11 14:44:00,0.9252,0.9254,0.9251,0.92515,624600000.0
2009-03-11 14:45:00,0.9251,0.9253,0.925,0.92525,937000001.0
2009-03-11 14:46:00,0.9252,0.92525,0.9251,0.9251,489399999.0
2009-03-11 14:47:00,0.9251,0.9253,0.9251,0.9252,678399998.0
2009-03-11 14:48:00,0.9252,0.92535,0.9251,0.92535,301700001.0
2009-03-11 14:49:00,0.9254,0.92545,0.9251,0.92525,978999999.0
2009-03-11 14:50:00,0.9252,0.9252,0.92495,0.92515,483900000.0
2009-03-11 14:51:00,0.92515,0.92525,0.9249,0.92495,566100000.0
2009-03-11 14:52:00,0.92495,0.9254,0.92485,0.92535,585000000.0
2009-03-11 14:53:00,0.92535,0.9254,0.92515,0.92515,523000000.0
2009-03-11 14:54:00,0.92515,0.92515,0.92495,0.925,364200000.0
2009-03-11 14:55:00,0.925,0.92505,0.92495,0.925,403200000.0
2009-03-11 14:56:00,0.925,0.92505,0.925,0.92505,168800000.0
2009-03-11 14:57:00,0.92505,0.92505,0.925,0.92505,472200002.0
2009-03-11 14:58:00,0.92505,0.92515,0.925,0.925,336600000.0
2009-03-11 14:59:00,0.925,0.92515,0.925,0.92505,467600000.0
2009-03-11 15:00:00,0.92505,0.9253,0.92505,0.9252,481199998.0
2009-03-11 15:01:00,0.9252,0.9253,0.925,0.925,618200001.0
2009-03-11 15:02:00,0.925,0.92525,0.925,0.925,955800001.0
2009-03-11 15:03:00,0.925,0.92505,0.92475,0.92475,973099997.0
2009-03-11 15:04:00,0.92475,0.9248,0.9242,0.92425,848300002.0
2009-03-11 15:05:00,0.92425,0.92435,0.9242,0.9242,514799999.0
2009-03-11 15:06:00,0.92425,0.9244,0.92415,0.92425,1336199993.0
2009-03-11 15:07:00,0.92425,0.92435,0.924,0.9241,796599999.0
2009-03-11 15:08:00,0.9241,0.92425,0.9241,0.9242,368599999.0
2009-03-11 15:09:00,0.9242,0.9243,0.9242,0.92425,212600000.0
2009-03-11 15:10:00,0.92425,0.9248,0.92425,0.92465,710800008.0
2009-03-11 15:11:00,0.92465,0.9251,0.9246,0.9251,777600000.0
2009-03-11 15:12:00,0.9251,0.9252,0.92495,0.92495,462200000.0
2009-03-11 15:13:00,0.92495,0.9252,0.9249,0.925,612800005.0
2009-03-11 15:14:00,0.9251,0.92545,0.925,0.92545,473000000.0
2009-03-11 15:15:00,0.92545,0.9255,0.9251,0.92525,924200000.0
2009-03-11 15:16:00,0.92525,0.92525,0.92505,0.9251,480900000.0
2009-03-11 15:17:00,0.9251,0.9252,0.92495,0.92495,512400002.0
2009-03-11 15:18:00,0.92495,0.9251,0.9249,0.92495,378200000.0
2009-03-11 15:19:00,0.9249,0.9249,0.9247,0.9247,372200000.0
2009-03-11 15:20:00,0.9247,0.9248,0.92455,0.9246,285600000.0
2009-03-11 15:21:00,0.9246,0.92465,0.92455,0.9246,262000000.0
2009-03-11 15:22:00,0.9246,0.9247,0.9246,0.92465,214400000.0
2009-03-11 15:23:00,0.92465,0.92495,0.92465,0.92495,184400000.0
2009-03-11 15:24:00,0.92495,0.9251,0.9249,0.925,318000000.0
2009-03-11 15:25:00,0.925,0.92505,0.925,0.92505,202400000.0
2009-03-11 15:26:00,0.92505,0.92515,0.925,0.9251,348600000.0
2009-03-11 15:27:00,0.9251,0.92535,0.9251,0.92525,578200000.0
2009-03-11 15:28:00,0.92525,0.9255,0.92525,0.9253,581800000.0
2009-03-11 15:29:00,0.9253,0.9254,0.92515,0.92515,293700000.0
2009-03-11 15:30:00,0.9252,0.92535,0.92515,0.9253,625800002.0
2009-03-11 15:31:00,0.92535,0.92535,0.9252,0.9252,567400001.0
2009-03-11 15:32:00,0.9252,0.9252,0.92475,0.9249,1020100000.0
2009-03-11 15:33:00,0.92485,0.92515,0.9248,0.925,607199998.0
2009-03-11 15:34:00,0.925,0.92525,0.9249,0.92525,1027200002.0
2009-03-11 15:35:00,0.9254,0.92625,0.92525,0.92595,756100002.0
2009-03-11 15:36:00,0.92595,0.92595,0.9253,0.92535,1147200000.0
2009-03-11 15:37:00,0.92535,0.92555,0.92525,0.9255,1048000003.0
2009-03-11 15:38:00,0.92555,0.9256,0.9253,0.9254,956399999.0
2009-03-11 15:39:00,0.9254,0.92575,0.9254,0.92565,864400001.0
2009-03-11 15:40:00,0.92565,0.9257,0.9255,0.9256,327200000.0
2009-03-11 15:41:00,0.9257,0.92705,0.9256,0.92685,549699999.0
2009-03-11 15:42:00,0.9268,0.92745,0.92675,0.9272,546299999.0
2009-03-11 15:43:00,0.92715,0.9272,0.92695,0.92715,480600001.0
2009-03-11 15:44:00,0.9271,0.9272,0.92665,0.9267,399600000.0
2009-03-11 15:45:00,0.92665,0.9269,0.92645,0.9268,854200000.0
2009-03-11 15:46:00,0.92675,0.92675,0.9261,0.9263,737800001.0
2009-03-11 15:47:00,0.92625,0.92645,0.9262,0.9263,1369499998.0
2009-03-11 15:48:00,0.9263,0.9265,0.9263,0.9264,474800003.0
2009-03-11 15:49:00,0.92635,0.92635,0.92625,0.92625,1139400008.0
2009-03-11 15:50:00,0.92625,0.9265,0.92625,0.9264,651000000.0
2009-03-11 15:51:00,0.9264,0.92675,0.9263,0.92655,1065900001.0
2009-03-11 15:52:00,0.92655,0.9267,0.92645,0.9266,1289599997.0
2009-03-11 15:53:00,0.9266,0.92665,0.92635,0.9264,1235499997.0
2009-03-11 15:54:00,0.9264,0.9267,0.92635,0.92645,1303399991.0
2009-03-11 15:55:00,0.9264,0.92645,0.92635,0.92635,1517000008.0
2009-03-11 15:56:00,0.92635,0.9264,0.92625,0.92625,904499997.0
2009-03-11 15:57:00,0.92625,0.92645,0.9262,0.92635,1231000000.0
2009-03-11 15:58:00,0.92635,0.9264,0.92615,0.9262,958800004.0
2009-03-11 15:59:00,0.9262,0.9265,0.92605,0.9262,1105700006.0
2009-03-11 16:00:00,0.92625,0.92655,0.92625,0.9264,715700003.0
2009-03-11 16:01:00,0.92645,0.92665,0.9264,0.92655,1021199996.0
2009-03-11 16:02:00,0.92655,0.9268,0.92655,0.9267,418800000.0
2009-03-11 16:03:00,0.9267,0.92675,0.9266,0.9267,986199998.0
2009-03-11 16:04:00,0.9267,0.9268,0.9266,0.92665,513999999.0
2009-03-11 16:05:00,0.9266,0.9268,0.92655,0.92675,510799999.0
2009-03-11 16:06:00,0.9267,0.92685,0.9266,0.92675,663800003.0
2009-03-11 16:07:00,0.9267,0.9267,0.9264,0.9266,1144500008.0
2009-03-11 16:08:00,0.9266,0.9266,0.92635,0.9264,481200000.0
2009-03-11 16:09:00,0.9264,0.9266,0.92635,0.92645,1517599995.0
2009-03-11 16:10:00,0.9264,0.9266,0.9264,0.92645,840600002.0
2009-03-11 16:11:00,0.92645,0.92665,0.92645,0.92655,832200002.0
2009-03-11 16:12:00,0.92655,0.92665,0.92645,0.92665,639600000.0
2009-03-11 16:13:00,0.92665,0.92675,0.92645,0.9267,918400004.0
2009-03-11 16:14:00,0.9267,0.9267,0.92655,0.9267,732599999.0
2009-03-11 16:15:00,0.9266,0.9268,0.9265,0.9266,979000001.0
2009-03-11 16:16:00,0.92665,0.9268,0.9266,0.9266,345800000.0
2009-03-11 16:17:00,0.9266,0.9268,0.92655,0.9266,302600000.0
2009-03-11 16:18:00,0.9266,0.9268,0.92655,0.9267,355200001.0
2009-03-11 16:19:00,0.9267,0.9268,0.92665,0.9267,294200000.0
2009-03-11 16:20:00,0.92665,0.92685,0.9266,0.92665,569800001.0
2009-03-11 16:21:00,0.9266,0.9269,0.9266,0.9268,511199999.0
2009-03-11 16:22:00,0.92675,0.9273,0.92675,0.92725,1781999996.0
2009-03-11 16:23:00,0.92735,0.92785,0.92725,0.9276,954199999.0
2009-03-11 16:24:00,0.92765,0.92795,0.9273,0.92795,1421799997.0
2009-03-11 16:25:00,0.92805,0.92825,0.928,0.928,1222399999.0
2009-03-11 16:26:00,0.928,0.928,0.92735,0.92745,1591800012.0
2009-03-11 16:27:00,0.92745,0.9275,0.9271,0.92725,1019100001.0
2009-03-11 16:28:00,0.92725,0.92795,0.9272,0.92785,935600004.0
2009-03-11 16:29:00,0.92785,0.92835,0.9278,0.9282,910000007.0
2009-03-11 16:30:00,0.92825,0.92825,0.92785,0.92795,935399996.0
2009-03-11 16:31:00,0.9279,0.92795,0.9276,0.9277,766600002.0
2009-03-11 16:32:00,0.92775,0.9279,0.9277,0.9277,693200000.0
2009-03-11 16:33:00,0.9277,0.9279,0.9276,0.9278,1253199998.0
2009-03-11 16:34:00,0.9278,0.9279,0.9274,0.92775,1019000000.0
2009-03-11 16:35:00,0.92775,0.928,0.92775,0.92795,1014000004.0
2009-03-11 16:36:00,0.92795,0.928,0.92775,0.92785,637300002.0
2009-03-11 16:37:00,0.9278,0.9283,0.9278,0.9283,643600001.0
2009-03-11 16:38:00,0.9283,0.9284,0.9282,0.9283,718800008.0
2009-03-11 16:39:00,0.9283,0.92835,0.928,0.9281,1087900001.0
2009-03-11 16:40:00,0.92805,0.9281,0.92775,0.92775,641000003.0
2009-03-11 16:41:00,0.92775,0.9282,0.9274,0.92795,877200003.0
2009-03-11 16:42:00,0.92795,0.92795,0.9275,0.92765,782200002.0
2009-03-11 16:43:00,0.92765,0.9281,0.9276,0.92765,949399998.0
2009-03-11 16:44:00,0.92765,0.9277,0.927,0.9271,938899996.0
2009-03-11 16:45:00,0.9271,0.9271,0.92685,0.9269,724800001.0
2009-03-11 16:46:00,0.927,0.9271,0.927,0.9271,288000000.0
2009-03-11 16:47:00,0.9271,0.92715,0.92685,0.9271,558800000.0
2009-03-11 16:48:00,0.92705,0.92735,0.927,0.92715,393400000.0
2009-03-11 16:49:00,0.92715,0.92715,0.9269,0.927,376199998.0
2009-03-11 16:50:00,0.927,0.927,0.9268,0.9269,727800001.0
2009-03-11 16:51:00,0.92685,0.92715,0.92685,0.9271,698600003.0
2009-03-11 16:52:00,0.92715,0.92715,0.9268,0.9268,809000002.0
2009-03-11 16:53:00,0.9268,0.927,0.9266,0.9269,716599999.0
2009-03-11 16:54:00,0.92695,0.927,0.9266,0.9269,808000004.0
2009-03-11 16:55:00,0.9269,0.92715,0.92685,0.927,709600000.0
2009-03-11 16:56:00,0.927,0.9271,0.9268,0.9269,804599999.0
2009-03-11 16:57:00,0.92705,0.92705,0.92675,0.9268,660000000.0
2009-03-11 16:58:00,0.9268,0.9269,0.9267,0.9268,582800000.0
2009-03-11 16:59:00,0.9268,0.9269,0.9267,0.92685,618400000.0
2009-03-11 17:00:00,0.92685,0.92705,0.9268,0.927,371300000.0
2009-03-11 17:01:00,0.92705,0.92775,0.927,0.9277,758000001.0
2009-03-11 17:02:00,0.92765,0.9278,0.9275,0.92765,621400001.0
2009-03-11 17:03:00,0.92765,0.92775,0.92755,0.92765,349400000.0
2009-03-11 17:04:00,0.92765,0.9278,0.9276,0.92775,743200001.0
2009-03-11 17:05:00,0.9277,0.9281,0.92765,0.9281,1122000003.0
2009-03-11 17:06:00,0.92805,0.9282,0.92775,0.92775,758999997.0
2009-03-11 17:07:00,0.92775,0.92835,0.92775,0.9283,1027800000.0
2009-03-11 17:08:00,0.9283,0.9288,0.9283,0.92875,1338399998.0
2009-03-11 17:09:00,0.92875,0.92905,0.9285,0.9286,818900003.0
2009-03-11 17:10:00,0.9286,0.9289,0.9286,0.92865,723599999.0
2009-03-11 17:11:00,0.92865,0.92905,0.92865,0.92885,1104900001.0
2009-03-11 17:12:00,0.9288,0.929,0.92875,0.9288,1414799997.0
2009-03-11 17:13:00,0.92875,0.92905,0.92875,0.92895,1188999999.0
2009-03-11 17:14:00,0.92895,0.92995,0.92895,0.9294,1306000002.0
2009-03-11 17:15:00,0.9294,0.9298,0.9293,0.9298,1154000000.0
2009-03-11 17:16:00,0.9297,0.92985,0.9294,0.92945,1017600003.0
2009-03-11 17:17:00,0.92945,0.9295,0.92905,0.9293,1052399998.0
2009-03-11 17:18:00,0.9293,0.92995,0.9293,0.92985,1284800003.0
2009-03-11 17:19:00,0.92985,0.92985,0.92935,0.9297,1285299997.0
2009-03-11 17:20:00,0.9297,0.9301,0.92965,0.93,1381700002.0
2009-03-11 17:21:00,0.93,0.93015,0.92965,0.9297,1164199998.0
2009-03-11 17:22:00,0.9297,0.9297,0.92955,0.92955,760300000.0
2009-03-11 17:23:00,0.92955,0.9297,0.9294,0.92945,1295000008.0
2009-03-11 17:24:00,0.92945,0.92945,0.9293,0.92935,758000002.0
2009-03-11 17:25:00,0.92935,0.92935,0.929,0.929,1334000002.0
2009-03-11 17:26:00,0.929,0.92905,0.929,0.929,430399996.0
2009-03-11 17:27:00,0.929,0.92905,0.92865,0.9288,1012000002.0
2009-03-11 17:28:00,0.9288,0.92905,0.9287,0.92895,1241800009.0
2009-03-11 17:29:00,0.92895,0.92895,0.92875,0.92875,408399999.0
2009-03-11 17:30:00,0.92875,0.92885,0.9286,0.9288,1184000002.0
2009-03-11 17:31:00,0.9288,0.9288,0.92855,0.92865,688399989.0
2009-03-11 17:32:00,0.92865,0.9287,0.92825,0.92835,1062300001.0
2009-03-11 17:33:00,0.92835,0.92855,0.92835,0.92845,996399999.0
2009-03-11 17:34:00,0.92845,0.92865,0.9284,0.92865,1141400001.0
2009-03-11 17:35:00,0.92865,0.9287,0.92845,0.9287,1238400005.0
2009-03-11 17:36:00,0.9287,0.9288,0.92865,0.92875,678399999.0
2009-03-11 17:37:00,0.92875,0.92905,0.92875,0.929,968400000.0
2009-03-11 17:38:00,0.92905,0.9296,0.92895,0.9296,1218999998.0
2009-03-11 17:39:00,0.9296,0.92965,0.9295,0.92955,548200000.0
2009-03-11 17:40:00,0.92955,0.92965,0.9293,0.9295,915800000.0
2009-03-11 17:41:00,0.9295,0.92975,0.9295,0.92975,516200000.0
2009-03-11 17:42:00,0.9297,0.9298,0.92935,0.9296,1098999996.0
2009-03-11 17:43:00,0.92955,0.92965,0.92935,0.9295,944000000.0
2009-03-11 17:44:00,0.9296,0.92985,0.9295,0.92985,828000000.0
2009-03-11 17:45:00,0.92985,0.93,0.9297,0.9297,1260000001.0
2009-03-11 17:46:00,0.9297,0.9297,0.9288,0.9289,999000001.0
2009-03-11 17:47:00,0.9289,0.9293,0.9289,0.9293,1565000006.0
2009-03-11 17:48:00,0.9293,0.9294,0.9292,0.9293,1543800009.0
2009-03-11 17:49:00,0.92925,0.92965,0.9292,0.9296,1227800003.0
2009-03-11 17:50:00,0.92965,0.9298,0.9295,0.9295,931499998.0
2009-03-11 17:51:00,0.9295,0.92955,0.92835,0.92835,991400001.0
2009-03-11 17:52:00,0.92835,0.92845,0.928,0.928,484800000.0
2009-03-11 17:53:00,0.9281,0.9283,0.92755,0.9283,1128700001.0
2009-03-11 17:54:00,0.9283,0.92835,0.92805,0.9281,766000000.0
2009-03-11 17:55:00,0.92805,0.92805,0.9277,0.92785,923599999.0
2009-03-11 17:56:00,0.92785,0.92825,0.9278,0.92805,839650000.0
2009-03-11 17:57:00,0.92805,0.92805,0.92775,0.92795,746200000.0
2009-03-11 17:58:00,0.9279,0.92815,0.92785,0.92785,892000000.0
2009-03-11 17:59:00,0.92785,0.92805,0.927,0.92715,1023600001.0
2009-03-11 18:00:00,0.92725,0.9279,0.92725,0.92775,906400000.0
2009-03-11 18:01:00,0.92775,0.92835,0.92775,0.9282,879800000.0
2009-03-11 18:02:00,0.92815,0.9287,0.9281,0.92835,832999999.0
2009-03-11 18:03:00,0.92835,0.9289,0.92835,0.9288,768000000.0
2009-03-11 18:04:00,0.92875,0.92905,0.9287,0.92905,1070599997.0
2009-03-11 18:05:00,0.92895,0.9292,0.92825,0.92835,894900001.0
2009-03-11 18:06:00,0.92835,0.9284,0.92775,0.92785,1082099999.0
2009-03-11 18:07:00,0.92785,0.92815,0.9277,0.92815,910600002.0
2009-03-11 18:08:00,0.92815,0.9286,0.92805,0.9286,1095799999.0
2009-03-11 18:09:00,0.92855,0.9288,0.9282,0.92835,1210999996.0
2009-03-11 18:10:00,0.9284,0.9286,0.92785,0.92785,915000004.0
2009-03-11 18:11:00,0.92785,0.92795,0.92705,0.9271,910600001.0
2009-03-11 18:12:00,0.9271,0.92715,0.92675,0.9268,800400001.0
2009-03-11 18:13:00,0.9268,0.9269,0.92635,0.9265,965800001.0
2009-03-11 18:14:00,0.9265,0.92715,0.9264,0.927,939999999.0
2009-03-11 18:15:00,0.927,0.92715,0.92695,0.9271,917799997.0
2009-03-11 18:16:00,0.92715,0.92715,0.9269,0.92695,818200001.0
2009-03-11 18:17:00,0.9269,0.92695,0.92685,0.92695,555999999.0
2009-03-11 18:18:00,0.92695,0.9271,0.9268,0.92705,1041400003.0
2009-03-11 18:19:00,0.92705,0.92735,0.9269,0.92695,1428700009.0
2009-03-11 18:20:00,0.92695,0.92695,0.92665,0.92675,990600003.0
2009-03-11 18:21:00,0.92675,0.9268,0.92635,0.92635,1458600010.0
2009-03-11 18:22:00,0.9263,0.92735,0.9263,0.9273,826399999.0
2009-03-11 18:23:00,0.92725,0.9273,0.927,0.92715,874200006.0
2009-03-11 18:24:00,0.92715,0.9273,0.927,0.92705,698400000.0
2009-03-11 18:25:00,0.92705,0.92705,0.9266,0.92665,1133900004.0
2009-03-11 18:26:00,0.92665,0.9273,0.92665,0.92725,866200004.0
2009-03-11 18:27:00,0.92725,0.92725,0.92675,0.92675,936200004.0
2009-03-11 18:28:00,0.92685,0.92685,0.92665,0.9267,1175200009.0
2009-03-11 18:29:00,0.9268,0.9271,0.9267,0.92675,750599993.0
2009-03-11 18:30:00,0.92675,0.92715,0.9267,0.92715,823399998.0
2009-03-11 18:31:00,0.92715,0.9272,0.9266,0.9266,1151000004.0
2009-03-11 18:32:00,0.9266,0.9266,0.9263,0.92635,1095200013.0
2009-03-11 18:33:00,0.92635,0.92655,0.9263,0.92645,616000002.0
2009-03-11 18:34:00,0.92645,0.92645,0.9261,0.92615,901199999.0
2009-03-11 18:35:00,0.9262,0.92635,0.9261,0.9262,675400002.0
2009-03-11 18:36:00,0.9262,0.92645,0.92615,0.92635,646200004.0
2009-03-11 18:37:00,0.9264,0.92685,0.9264,0.9267,965600002.0
2009-03-11 18:38:00,0.92665,0.92685,0.9266,0.9268,632000003.0
2009-03-11 18:39:00,0.9268,0.92705,0.9267,0.9269,1298400000.0
2009-03-11 18:40:00,0.9269,0.9271,0.92685,0.9269,720000001.0
2009-03-11 18:41:00,0.9269,0.927,0.92685,0.9269,658800000.0
2009-03-11 18:42:00,0.9269,0.927,0.92675,0.92675,625600003.0
2009-03-11 18:43:00,0.9268,0.92685,0.9264,0.9265,1379600014.0
2009-03-11 18:44:00,0.9265,0.92665,0.92575,0.9258,1419000009.0
2009-03-11 18:45:00,0.9258,0.9261,0.92555,0.92585,1432400007.0
2009-03-11 18:46:00,0.92585,0.92605,0.92575,0.926,1064199998.0
2009-03-11 18:47:00,0.926,0.92615,0.9259,0.9261,1156799993.0
2009-03-11 18:48:00,0.9261,0.92615,0.92595,0.9261,363800000.0
2009-03-11 18:49:00,0.9261,0.9261,0.926,0.926,255600000.0
2009-03-11 18:50:00,0.926,0.92615,0.92595,0.92605,741600004.0
2009-03-11 18:51:00,0.92605,0.92605,0.92595,0.926,1012200001.0
2009-03-11 18:52:00,0.92595,0.9263,0.92595,0.9263,278200000.0
2009-03-11 18:53:00,0.92635,0.92675,0.92625,0.9264,792600000.0
2009-03-11 18:54:00,0.9264,0.92645,0.9261,0.9263,499400001.0
2009-03-11 18:55:00,0.9263,0.92655,0.9262,0.92645,841400001.0
2009-03-11 18:56:00,0.92645,0.9266,0.92635,0.9265,587600000.0
2009-03-11 18:57:00,0.9266,0.9266,0.926,0.92605,1074700001.0
2009-03-11 18:58:00,0.92605,0.92625,0.92575,0.9258,427199999.0
2009-03-11 18:59:00,0.9258,0.92585,0.9256,0.9257,414800000.0
2009-03-11 19:00:00,0.92565,0.9257,0.92525,0.9254,411600000.0
2009-03-11 19:01:00,0.9254,0.9256,0.9254,0.92545,258700000.0
2009-03-11 19:02:00,0.9255,0.9255,0.9251,0.92515,355800003.0
2009-03-11 19:03:00,0.9252,0.9252,0.92345,0.9235,748800004.0
2009-03-11 19:04:00,0.9235,0.92365,0.923,0.92365,803099996.0
2009-03-11 19:05:00,0.92365,0.9238,0.9236,0.9236,242800000.0
2009-03-11 19:06:00,0.9236,0.92405,0.9236,0.92405,667599997.0
2009-03-11 19:07:00,0.92405,0.9243,0.924,0.9241,396699999.0
2009-03-11 19:08:00,0.9241,0.9244,0.92395,0.9242,404000000.0
2009-03-11 19:09:00,0.9241,0.9243,0.9239,0.9242,426600001.0
2009-03-11 19:10:00,0.9242,0.9248,0.9242,0.9247,522400000.0
2009-03-11 19:11:00,0.9247,0.9248,0.9246,0.92465,314000000.0
2009-03-11 19:12:00,0.92465,0.9248,0.9246,0.92465,265800000.0
2009-03-11 19:13:00,0.92465,0.9247,0.92445,0.9246,300800000.0
2009-03-11 19:14:00,0.92465,0.925,0.9246,0.925,245400000.0
2009-03-11 19:15:00,0.925,0.9251,0.92485,0.9249,203400000.0
2009-03-11 19:16:00,0.92485,0.92515,0.92485,0.9251,270000000.0
2009-03-11 19:17:00,0.9251,0.92515,0.92455,0.9246,248600000.0
2009-03-11 19:18:00,0.9246,0.92475,0.92445,0.92475,163200000.0
2009-03-11 19:19:00,0.92475,0.9248,0.92445,0.9246,210000000.0
2009-03-11 19:20:00,0.9246,0.92465,0.9244,0.9246,303800000.0
2009-03-11 19:21:00,0.9246,0.9248,0.92445,0.9248,229400000.0
2009-03-11 19:22:00,0.9248,0.9248,0.92455,0.92455,211800000.0
2009-03-11 19:23:00,0.92465,0.9247,0.92425,0.9244,311400001.0
2009-03-11 19:24:00,0.9245,0.92525,0.92445,0.92515,317000000.0
2009-03-11 19:25:00,0.92495,0.92505,0.9248,0.92495,261600000.0
2009-03-11 19:26:00,0.92485,0.9251,0.9247,0.9249,539000000.0
2009-03-11 19:27:00,0.9249,0.92505,0.9249,0.92505,279800000.0
2009-03-11 19:28:00,0.925,0.92515,0.925,0.9251,149000000.0
2009-03-11 19:29:00,0.92505,0.9252,0.925,0.9251,169600000.0
2009-03-11 19:30:00,0.9251,0.9252,0.92505,0.9252,169400000.0
2009-03-11 19:31:00,0.9252,0.9252,0.92505,0.9251,375999996.0
2009-03-11 19:32:00,0.92515,0.9253,0.9251,0.9252,284000002.0
2009-03-11 19:33:00,0.92515,0.92525,0.92515,0.9252,164400000.0
2009-03-11 19:34:00,0.9252,0.92555,0.9252,0.9255,318000000.0
2009-03-11 19:35:00,0.9255,0.9256,0.9251,0.92515,274200000.0
2009-03-11 19:36:00,0.9252,0.92555,0.9252,0.92545,441400000.0
2009-03-11 19:37:00,0.92545,0.9255,0.92535,0.92545,192600000.0
2009-03-11 19:38:00,0.92545,0.9256,0.92545,0.9255,241600000.0
2009-03-11 19:39:00,0.92555,0.9256,0.9254,0.92555,184800000.0
2009-03-11 19:40:00,0.9255,0.9256,0.92545,0.92555,209000000.0
2009-03-11 19:41:00,0.9255,0.9261,0.9255,0.92595,192800000.0
2009-03-11 19:42:00,0.92595,0.926,0.9256,0.92565,276200000.0
2009-03-11 19:43:00,0.92565,0.9257,0.92565,0.9257,92000000.0
2009-03-11 19:44:00,0.92565,0.92575,0.9253,0.92535,264800000.0
2009-03-11 19:45:00,0.92515,0.92525,0.92515,0.92525,223200000.0
2009-03-11 19:46:00,0.9253,0.92575,0.92525,0.92565,181420000.0
2009-03-11 19:47:00,0.9256,0.9257,0.9255,0.9255,124800000.0
2009-03-11 19:48:00,0.9255,0.9255,0.92515,0.9254,243199999.0
2009-03-11 19:49:00,0.92535,0.9254,0.925,0.9251,189500000.0
2009-03-11 19:50:00,0.925,0.92515,0.92495,0.92505,99800000.0
2009-03-11 19:51:00,0.9251,0.92515,0.925,0.9251,194000000.0
2009-03-11 19:52:00,0.9251,0.9252,0.92505,0.92505,183400000.0
2009-03-11 19:53:00,0.92505,0.9252,0.9249,0.92495,299799994.0
2009-03-11 19:54:00,0.92495,0.9258,0.92495,0.92575,483200000.0
2009-03-11 19:55:00,0.9257,0.9257,0.9255,0.9257,235400000.0
2009-03-11 19:56:00,0.92565,0.9257,0.92565,0.92565,78800000.0
2009-03-11 19:57:00,0.92565,0.92575,0.92565,0.92575,102200000.0
2009-03-11 19:58:00,0.92575,0.9259,0.92575,0.9258,134800000.0
2009-03-11 19:59:00,0.9258,0.92585,0.9257,0.9257,357300000.0
2009-03-11 20:00:00,0.9257,0.9258,0.9257,0.9258,240000000.0
2009-03-11 20:01:00,0.9258,0.9259,0.92575,0.92585,216200000.0
2009-03-11 20:02:00,0.92585,0.92585,0.92575,0.9258,71000000.0
2009-03-11 20:03:00,0.9258,0.9265,0.92575,0.926,344200000.0
2009-03-11 20:04:00,0.9261,0.9261,0.92595,0.926,222200000.0
2009-03-11 20:05:00,0.926,0.9263,0.92595,0.9263,285200000.0
2009-03-11 20:06:00,0.9263,0.9269,0.9263,0.92665,334600000.0
2009-03-11 20:07:00,0.9266,0.92675,0.9266,0.9267,167800000.0
2009-03-11 20:08:00,0.92665,0.92665,0.92635,0.92645,278600000.0
2009-03-11 20:09:00,0.9264,0.9264,0.92615,0.92615,307400000.0
2009-03-11 20:10:00,0.9262,0.9263,0.92595,0.92625,351200000.0
2009-03-11 20:11:00,0.92625,0.92675,0.92625,0.92675,312400000.0
2009-03-11 20:12:00,0.92675,0.9269,0.92665,0.9268,321200000.0
2009-03-11 20:13:00,0.92695,0.92715,0.9269,0.9269,243000000.0
2009-03-11 20:14:00,0.92695,0.92695,0.9263,0.92635,303000000.0
2009-03-11 20:15:00,0.92635,0.9265,0.9263,0.9263,165400000.0
2009-03-11 20:16:00,0.92625,0.92685,0.926,0.92645,378399998.0
2009-03-11 20:17:00,0.92645,0.9268,0.92645,0.9265,319000000.0
2009-03-11 20:18:00,0.92635,0.92665,0.9263,0.9266,267000000.0
2009-03-11 20:19:00,0.9266,0.92675,0.92635,0.9264,167400000.0
2009-03-11 20:20:00,0.9264,0.92645,0.9263,0.92645,83600000.0
2009-03-11 20:21:00,0.92645,0.92645,0.92625,0.9263,72600000.0
2009-03-11 20:22:00,0.9263,0.9263,0.92595,0.92605,126000000.0
2009-03-11 20:23:00,0.92605,0.9263,0.92595,0.9263,140000000.0
2009-03-11 20:24:00,0.9263,0.92635,0.92595,0.92595,160000000.0
2009-03-11 20:25:00,0.926,0.92615,0.92565,0.92585,141600000.0
2009-03-11 20:26:00,0.92585,0.9259,0.92555,0.9257,158400000.0
2009-03-11 20:27:00,0.92575,0.9259,0.9255,0.9256,296200000.0
2009-03-11 20:28:00,0.9256,0.92575,0.9255,0.9256,288000000.0
2009-03-11 20:29:00,0.9256,0.9258,0.92555,0.92565,274000000.0
2009-03-11 20:30:00,0.92555,0.92565,0.9254,0.92545,349200000.0
2009-03-11 20:31:00,0.92545,0.92575,0.92545,0.9257,169400000.0
2009-03-11 20:32:00,0.9257,0.9257,0.9256,0.9256,114600000.0
2009-03-11 20:33:00,0.9256,0.92585,0.9256,0.9258,206400000.0
2009-03-11 20:34:00,0.9258,0.92615,0.9258,0.9261,221800000.0
2009-03-11 20:35:00,0.92605,0.9263,0.926,0.9262,215000000.0
2009-03-11 20:36:00,0.9262,0.9263,0.9261,0.9261,173400000.0
2009-03-11 20:37:00,0.9261,0.9262,0.92605,0.92605,305400000.0
2009-03-11 20:38:00,0.92605,0.9261,0.9259,0.926,177000000.0
2009-03-11 20:39:00,0.926,0.92615,0.92595,0.92605,129400000.0
2009-03-11 20:40:00,0.92605,0.9261,0.92575,0.92585,232800000.0
2009-03-11 20:41:00,0.9259,0.92605,0.92585,0.926,109400000.0
2009-03-11 20:42:00,0.92605,0.9262,0.926,0.9261,148000000.0
2009-03-11 20:43:00,0.92615,0.92615,0.92595,0.92605,257800000.0
2009-03-11 20:44:00,0.9261,0.9263,0.92595,0.9261,324000000.0
2009-03-11 20:45:00,0.92615,0.9264,0.92605,0.9261,352600000.0
2009-03-11 20:46:00,0.9261,0.9263,0.926,0.9262,307000000.0
2009-03-11 20:47:00,0.9262,0.9264,0.92605,0.9262,324400000.0
2009-03-11 20:48:00,0.9262,0.92635,0.9257,0.9258,210600000.0
2009-03-11 20:49:00,0.9258,0.926,0.92575,0.92585,157000000.0
2009-03-11 20:50:00,0.92585,0.92595,0.92575,0.9258,118000000.0
2009-03-11 20:51:00,0.9258,0.926,0.92575,0.9258,225200000.0
2009-03-11 20:52:00,0.9258,0.92585,0.92565,0.92585,116400000.0
2009-03-11 20:53:00,0.9258,0.9258,0.9252,0.92545,432000000.0
2009-03-11 20:54:00,0.92545,0.9256,0.92505,0.9252,328600000.0
2009-03-11 20:55:00,0.92515,0.92535,0.92515,0.92525,251200000.0
2009-03-11 20:56:00,0.92515,0.92525,0.92475,0.92485,498600004.0
2009-03-11 20:57:00,0.9248,0.9251,0.9245,0.92455,735200000.0
2009-03-11 20:58:00,0.92455,0.92455,0.9242,0.92425,438800000.0
2009-03-11 20:59:00,0.92425,0.92455,0.9241,0.92455,477200000.0
2009-03-11 21:00:00,0.92455,0.9247,0.9244,0.92445,326500000.0
2009-03-11 21:01:00,0.92445,0.925,0.9243,0.9243,490800001.0
2009-03-11 21:02:00,0.9243,0.9244,0.92425,0.92435,408000000.0
2009-03-11 21:03:00,0.9243,0.9246,0.9243,0.9244,212800000.0
2009-03-11 21:04:00,0.9244,0.9246,0.92435,0.92455,254200001.0
2009-03-11 21:05:00,0.9245,0.92535,0.92425,0.92435,510200000.0
2009-03-11 21:06:00,0.9243,0.9246,0.92425,0.9245,621200001.0
2009-03-11 21:07:00,0.9245,0.9246,0.92425,0.9243,464200000.0
2009-03-11 21:08:00,0.9243,0.9246,0.9243,0.9245,166400000.0
2009-03-11 21:09:00,0.9245,0.9247,0.9244,0.9247,309800000.0
2009-03-11 21:10:00,0.9247,0.9247,0.9244,0.9246,199600000.0
2009-03-11 21:11:00,0.9246,0.9246,0.92435,0.9244,185400000.0
2009-03-11 21:12:00,0.9244,0.9244,0.9242,0.9244,265600000.0
2009-03-11 21:13:00,0.9244,0.9244,0.9242,0.9242,196600000.0
2009-03-11 21:14:00,0.9242,0.92445,0.9242,0.92445,234600000.0
2009-03-11 21:15:00,0.9244,0.9249,0.92425,0.92485,273200000.0
2009-03-11 21:16:00,0.92485,0.92485,0.9245,0.9247,333400000.0
2009-03-11 21:17:00,0.92475,0.9249,0.92455,0.92475,237400000.0
2009-03-11 21:18:00,0.92475,0.9251,0.92465,0.92495,354600000.0
2009-03-11 21:19:00,0.925,0.92535,0.92495,0.9253,324200000.0
2009-03-11 21:20:00,0.9253,0.9257,0.92515,0.92565,165200000.0
2009-03-11 21:21:00,0.92555,0.92585,0.92555,0.92575,182800000.0
2009-03-11 21:22:00,0.9258,0.9259,0.92565,0.92565,223800000.0
2009-03-11 21:23:00,0.9257,0.9257,0.9254,0.9254,164000000.0
2009-03-11 21:24:00,0.92545,0.92555,0.92535,0.9255,285800000.0
2009-03-11 21:25:00,0.9255,0.9256,0.92495,0.9252,293200001.0
2009-03-11 21:26:00,0.92515,0.92575,0.9251,0.9256,312599999.0
2009-03-11 21:27:00,0.9256,0.9259,0.92555,0.9257,314400000.0
2009-03-11 21:28:00,0.92565,0.92595,0.9256,0.92565,297800000.0
2009-03-11 21:29:00,0.92565,0.9262,0.92565,0.9257,283000000.0
2009-03-11 21:30:00,0.92565,0.9261,0.92565,0.92585,181600000.0
2009-03-11 21:31:00,0.92585,0.9259,0.92555,0.9257,329600001.0
2009-03-11 21:32:00,0.92575,0.92575,0.92565,0.9257,161200000.0
2009-03-11 21:33:00,0.9257,0.9257,0.92535,0.92555,174200000.0
2009-03-11 21:34:00,0.92555,0.92615,0.92555,0.92595,196000000.0
2009-03-11 21:35:00,0.92595,0.92625,0.9257,0.9257,223600000.0
2009-03-11 21:36:00,0.92575,0.92625,0.92575,0.9262,338800000.0
2009-03-11 21:37:00,0.92615,0.92625,0.92605,0.9262,274200000.0
2009-03-11 21:38:00,0.9262,0.92635,0.9262,0.9262,618600000.0
2009-03-11 21:39:00,0.92625,0.92635,0.9262,0.9263,182400000.0
2009-03-11 21:40:00,0.92625,0.92635,0.9262,0.9263,264400000.0
2009-03-11 21:41:00,0.9263,0.9263,0.92605,0.9262,493400000.0
2009-03-11 21:42:00,0.9263,0.92635,0.9261,0.92615,447400000.0
2009-03-11 21:43:00,0.92615,0.9263,0.926,0.92625,380600000.0
2009-03-11 21:44:00,0.92625,0.92625,0.92605,0.92615,291200000.0
2009-03-11 21:45:00,0.92615,0.9263,0.926,0.9263,364200000.0
2009-03-11 21:46:00,0.9263,0.92635,0.92615,0.92625,437800000.0
2009-03-11 21:47:00,0.92625,0.92645,0.92595,0.92595,413800000.0
2009-03-11 21:48:00,0.92595,0.9262,0.92575,0.92575,309600000.0
2009-03-11 21:49:00,0.9259,0.92625,0.9258,0.92615,318400000.0
2009-03-11 21:50:00,0.92615,0.9263,0.9258,0.92585,314200000.0
2009-03-11 21:51:00,0.92585,0.92585,0.9255,0.92555,497399998.0
2009-03-11 21:52:00,0.92555,0.9259,0.9255,0.92585,409600001.0
2009-03-11 21:53:00,0.92585,0.926,0.9258,0.92595,443200000.0
2009-03-11 21:54:00,0.92595,0.9262,0.9259,0.92605,58000000.0
2009-03-11 21:55:00,0.92605,0.92605,0.9258,0.926,302600000.0
2009-03-11 21:56:00,0.92605,0.92615,0.92585,0.926,343800000.0
2009-03-11 21:57:00,0.92595,0.92605,0.92595,0.926,131400000.0
2009-03-11 21:58:00,0.92605,0.9261,0.9259,0.9261,247800000.0
2009-03-11 21:59:00,0.9261,0.9263,0.9261,0.92625,172000000.0
2009-03-11 22:00:00,0.92625,0.9264,0.9258,0.9258,516800000.0
2009-03-11 22:01:00,0.92575,0.9259,0.9253,0.92535,287900000.0
2009-03-11 22:02:00,0.9254,0.92565,0.9254,0.92555,91000000.0
2009-03-11 22:03:00,0.92555,0.9257,0.9255,0.9256,192400000.0
2009-03-11 22:04:00,0.9256,0.9256,0.9251,0.9255,141100000.0
2009-03-11 22:05:00,0.92555,0.9256,0.92515,0.9255,164200000.0
2009-03-11 22:06:00,0.9255,0.9256,0.92545,0.9255,74600000.0
2009-03-11 22:07:00,0.9255,0.92555,0.92545,0.9255,43200000.0
2009-03-11 22:08:00,0.9255,0.92595,0.9255,0.9258,129800000.0
2009-03-11 22:09:00,0.92585,0.9259,0.9258,0.92585,81000000.0
2009-03-11 22:10:00,0.9258,0.9259,0.92575,0.92575,84400000.0
2009-03-11 22:11:00,0.9257,0.92585,0.9257,0.92575,73200000.0
2009-03-11 22:12:00,0.9258,0.9259,0.9257,0.92575,79400000.0
2009-03-11 22:13:00,0.92575,0.92585,0.92575,0.92575,25800000.0
2009-03-11 22:14:00,0.92585,0.92605,0.9257,0.9259,148200000.0
2009-03-11 22:15:00,0.9259,0.9259,0.92545,0.9255,201800000.0
2009-03-11 22:16:00,0.9255,0.92565,0.92545,0.9255,89200000.0
2009-03-11 22:17:00,0.9255,0.9255,0.92535,0.92545,20800000.0
2009-03-11 22:18:00,0.92545,0.9255,0.9251,0.92515,120400000.0
2009-03-11 22:19:00,0.9252,0.92545,0.9251,0.92515,103800000.0
2009-03-11 22:20:00,0.92515,0.9253,0.92495,0.92505,143000000.0
2009-03-11 22:21:00,0.9251,0.9252,0.92505,0.92505,48800000.0
2009-03-11 22:22:00,0.9251,0.92515,0.925,0.92505,84400000.0
2009-03-11 22:23:00,0.92505,0.92515,0.925,0.925,205000000.0
2009-03-11 22:24:00,0.92505,0.9253,0.92505,0.92525,57000000.0
2009-03-11 22:25:00,0.92535,0.9254,0.9252,0.9252,24000000.0
2009-03-11 22:26:00,0.92525,0.92535,0.92515,0.92515,47600000.0
2009-03-11 22:27:00,0.92515,0.9252,0.92505,0.9251,69200000.0
2009-03-11 22:28:00,0.9251,0.9252,0.9249,0.92505,116000000.0
2009-03-11 22:29:00,0.92505,0.92515,0.9249,0.9251,108000000.0
2009-03-11 22:30:00,0.9251,0.92515,0.925,0.9251,169800002.0
2009-03-11 22:31:00,0.9251,0.9251,0.92505,0.9251,39800000.0
2009-03-11 22:32:00,0.925,0.9251,0.925,0.9251,137800000.0
2009-03-11 22:33:00,0.9251,0.9251,0.92505,0.9251,68400000.0
2009-03-11 22:34:00,0.92515,0.9252,0.925,0.925,112200000.0
2009-03-11 22:35:00,0.925,0.92535,0.925,0.9251,176800000.0
2009-03-11 22:36:00,0.9251,0.92515,0.925,0.9251,70600000.0
2009-03-11 22:37:00,0.925,0.92505,0.925,0.925,50200000.0
2009-03-11 22:38:00,0.925,0.92505,0.9248,0.925,118800000.0
2009-03-11 22:39:00,0.92495,0.925,0.92475,0.92475,31600000.0
2009-03-11 22:40:00,0.92475,0.92495,0.9247,0.9247,184800000.0
2009-03-11 22:41:00,0.92475,0.92485,0.92465,0.92475,96400000.0
2009-03-11 22:42:00,0.9247,0.92495,0.9247,0.9249,130200000.0
2009-03-11 22:43:00,0.92495,0.92535,0.92495,0.925,129200000.0
2009-03-11 22:44:00,0.92495,0.92515,0.92495,0.92495,151000000.0
2009-03-11 22:45:00,0.92495,0.92505,0.9249,0.9249,233400000.0
2009-03-11 22:46:00,0.92495,0.92505,0.92495,0.92505,77200000.0
2009-03-11 22:47:00,0.925,0.92515,0.925,0.9251,165600000.0
2009-03-11 22:48:00,0.92525,0.92525,0.92495,0.9252,356800000.0
2009-03-11 22:49:00,0.9252,0.9254,0.9251,0.9254,199600000.0
2009-03-11 22:50:00,0.9254,0.92555,0.92515,0.92535,263400000.0
2009-03-11 22:51:00,0.92535,0.92545,0.9252,0.92535,157200000.0
2009-03-11 22:52:00,0.9254,0.92555,0.9254,0.9254,106800000.0
2009-03-11 22:53:00,0.9254,0.9254,0.92505,0.92505,86000000.0
2009-03-11 22:54:00,0.92535,0.92545,0.9253,0.9254,95400000.0
2009-03-11 22:55:00,0.9254,0.9258,0.9248,0.92485,252300000.0
2009-03-11 22:56:00,0.92485,0.92515,0.92475,0.92475,80000000.0
2009-03-11 22:57:00,0.9252,0.9252,0.9252,0.9252,6000000.0
2009-03-11 22:58:00,0.92515,0.9252,0.92515,0.9252,63200000.0
2009-03-11 22:59:00,0.9252,0.9252,0.92515,0.92515,54600000.0
2009-03-11 23:00:00,0.92515,0.9252,0.925,0.925,31200000.0
2009-03-11 23:01:00,0.925,0.92505,0.92495,0.92495,28600000.0
2009-03-11 23:02:00,0.92495,0.92505,0.92495,0.92495,82600000.0
2009-03-11 23:03:00,0.925,0.9253,0.92495,0.9253,54800000.0
2009-03-11 23:04:00,0.9253,0.92545,0.9253,0.92545,33800000.0
2009-03-11 23:05:00,0.9255,0.9255,0.92535,0.92535,26600000.0
2009-03-11 23:06:00,0.9253,0.9255,0.9253,0.9255,9200000.0
2009-03-11 23:07:00,0.9256,0.9257,0.92555,0.9257,19800000.0
2009-03-11 23:08:00,0.9257,0.926,0.92565,0.92595,72000000.0
2009-03-11 23:09:00,0.926,0.9264,0.92585,0.9263,102300000.0
2009-03-11 23:10:00,0.9263,0.92635,0.9262,0.9263,26400000.0
2009-03-11 23:11:00,0.92625,0.9264,0.92625,0.9263,35400000.0
2009-03-11 23:12:00,0.92625,0.9264,0.92615,0.9262,48200000.0
2009-03-11 23:13:00,0.9261,0.9261,0.9258,0.9259,24400000.0
2009-03-11 23:14:00,0.9259,0.92605,0.9259,0.92595,40800000.0
2009-03-11 23:15:00,0.92595,0.9261,0.92585,0.9259,60000000.0
2009-03-11 23:16:00,0.92595,0.92595,0.9259,0.9259,3600000.0
2009-03-11 23:17:00,0.92585,0.9259,0.92585,0.9259,15600000.0
2009-03-11 23:18:00,0.92585,0.9259,0.92585,0.9259,15600000.0
2009-03-11 23:19:00,0.9259,0.9259,0.92585,0.9259,7200000.0
2009-03-11 23:20:00,0.9258,0.9258,0.9258,0.9258,3600000.0
2009-03-11 23:21:00,0.92575,0.9259,0.92575,0.9259,13200000.0
2009-03-11 23:22:00,0.9258,0.9258,0.9258,0.9258,3600000.0
2009-03-11 23:23:00,0.92575,0.9259,0.92575,0.92585,12600000.0
2009-03-11 23:24:00,0.92575,0.92575,0.92575,0.92575,13200000.0
2009-03-11 23:25:00,0.92575,0.92575,0.92575,0.92575,13800000.0
2009-03-11 23:26:00,0.92585,0.92585,0.92575,0.92575,8400000.0
2009-03-11 23:27:00,0.92575,0.92575,0.9255,0.9255,45000000.0
2009-03-11 23:28:00,0.92555,0.92555,0.92545,0.92545,15600000.0
2009-03-11 23:29:00,0.92536,0.92553,0.9251,0.92539,58800000.0
2009-03-11 23:30:00,0.92545,0.92545,0.9253,0.9253,19200000.0
2009-03-11 23:31:00,0.9252,0.9252,0.9252,0.9252,7600000.0
2009-03-11 23:32:00,0.92525,0.92545,0.92525,0.9254,47200000.0
2009-03-11 23:33:00,0.92535,0.9256,0.92525,0.9256,50400000.0
2009-03-11 23:34:00,0.92555,0.9256,0.9254,0.9255,74400000.0
2009-03-11 23:35:00,0.92555,0.92555,0.9255,0.9255,7200000.0
2009-03-11 23:36:00,0.9256,0.92565,0.92555,0.9256,17000000.0
2009-03-11 23:37:00,0.9256,0.92575,0.9256,0.92575,36400000.0
2009-03-11 23:38:00,0.92575,0.9258,0.9256,0.9256,47200000.0
2009-03-11 23:39:00,0.9256,0.9256,0.9256,0.9256,1200000.0
2009-03-11 23:40:00,0.92565,0.92565,0.9256,0.9256,10800000.0
2009-03-11 23:41:00,0.92545,0.92545,0.92545,0.92545,11200000.0
2009-03-11 23:42:00,0.92545,0.926,0.92545,0.92545,53600000.0
2009-03-11 23:43:00,0.92575,0.92575,0.9255,0.9256,73800000.0
2009-03-11 23:44:00,0.9255,0.92585,0.9255,0.92575,33800000.0
2009-03-11 23:45:00,0.9259,0.9259,0.92585,0.92585,2400000.0
2009-03-11 23:46:00,0.9258,0.9259,0.92575,0.92575,10200000.0
2009-03-11 23:47:00,0.9258,0.9258,0.92565,0.92575,8400000.0
2009-03-11 23:48:00,0.9256,0.9258,0.9255,0.9258,13400000.0
2009-03-11 23:49:00,0.92585,0.92595,0.92585,0.92595,3600000.0
2009-03-11 23:50:00,0.92605,0.92615,0.92575,0.92615,131800000.0
2009-03-11 23:51:00,0.92615,0.92615,0.9261,0.9261,8200000.0
2009-03-11 23:52:00,0.9261,0.9261,0.9258,0.92605,24000000.0
2009-03-11 23:53:00,0.9258,0.926,0.92575,0.92575,11000000.0
2009-03-11 23:54:00,0.92595,0.9261,0.92575,0.92585,38800000.0
2009-03-11 23:55:00,0.92585,0.9259,0.92565,0.92585,19200000.0
2009-03-11 23:56:00,0.92585,0.9261,0.92585,0.92585,37100000.0
2009-03-11 23:57:00,0.92585,0.92595,0.92565,0.92565,7200000.0
2009-03-11 23:58:00,0.9256,0.92585,0.92545,0.9258,20400000.0
2009-03-11 23:59:00,0.92575,0.92575,0.92545,0.92565,31200000.0
2009-03-12 00:00:00,0.9256,0.9258,0.9256,0.9258,52400000.0
2009-03-12 00:01:00,0.9258,0.9258,0.92575,0.92575,9200000.0
2009-03-12 00:02:00,0.9256,0.9256,0.9256,0.9256,4800000.0
2009-03-12 00:03:00,0.92575,0.9258,0.9257,0.92575,12000000.0
2009-03-12 00:04:00,0.9256,0.9258,0.9256,0.9258,15600000.0
2009-03-12 00:05:00,0.92585,0.92585,0.9254,0.9254,30000000.0
2009-03-12 00:06:00,0.9254,0.92545,0.92525,0.9254,25200000.0
2009-03-12 00:07:00,0.9254,0.92545,0.92535,0.92545,7200000.0
2009-03-12 00:08:00,0.92545,0.9258,0.9254,0.92575,23200000.0
2009-03-12 00:09:00,0.9258,0.9258,0.9255,0.9255,38800000.0
2009-03-12 00:10:00,0.92555,0.9257,0.9255,0.9257,16800000.0
2009-03-12 00:11:00,0.9257,0.9257,0.9256,0.92565,8000000.0
2009-03-12 00:12:00,0.9254,0.9257,0.9254,0.92565,15600000.0
2009-03-12 00:13:00,0.9257,0.92575,0.92565,0.9257,8400000.0
2009-03-12 00:14:00,0.92575,0.92575,0.92555,0.92565,19200000.0
2009-03-12 00:15:00,0.92565,0.9257,0.9256,0.92565,9600000.0
2009-03-12 00:16:00,0.92565,0.92565,0.92565,0.92565,9600000.0
2009-03-12 00:17:00,0.92565,0.92565,0.92555,0.92555,2400000.0
2009-03-12 00:18:00,0.92565,0.92565,0.9255,0.92555,6000000.0
2009-03-12 00:19:00,0.9255,0.92555,0.9255,0.92555,10800000.0
2009-03-12 00:20:00,0.9255,0.92555,0.9255,0.9255,6000000.0
2009-03-12 00:21:00,0.92545,0.9256,0.92545,0.9256,3600000.0
2009-03-12 00:22:00,0.9256,0.9256,0.92555,0.92555,4800000.0
2009-03-12 00:23:00,0.9254,0.9256,0.9254,0.9255,15000000.0
2009-03-12 00:24:00,0.92545,0.92545,0.9254,0.9254,6000000.0
2009-03-12 00:25:00,0.92525,0.92525,0.92525,0.92525,10400000.0
2009-03-12 00:26:00,0.92545,0.92565,0.92535,0.92565,22000000.0
2009-03-12 00:27:00,0.9257,0.926,0.92545,0.9257,32200000.0
2009-03-12 00:28:00,0.9257,0.9257,0.92535,0.92535,20800000.0
2009-03-12 00:29:00,0.92535,0.9257,0.92535,0.9256,20000000.0
2009-03-12 00:30:00,0.92551,0.92554,0.92548,0.92552,43200000.0
2009-03-12 00:31:00,0.92565,0.92575,0.92565,0.9257,14400000.0
2009-03-12 00:32:00,0.9256,0.9256,0.9256,0.9256,4800000.0
2009-03-12 00:33:00,0.9256,0.9257,0.9253,0.92535,15200000.0
2009-03-12 00:34:00,0.92535,0.92535,0.92525,0.92525,6000000.0
2009-03-12 00:35:00,0.9252,0.92525,0.9252,0.9252,8400000.0
2009-03-12 00:36:00,0.92525,0.9253,0.92525,0.92525,6000000.0
2009-03-12 00:37:00,0.9252,0.9254,0.9252,0.92525,11800000.0
2009-03-12 00:38:00,0.92515,0.92535,0.92495,0.92535,36200000.0
2009-03-12 00:39:00,0.92535,0.9254,0.92495,0.9253,21800000.0
2009-03-12 00:40:00,0.92535,0.92545,0.9252,0.9253,28200000.0
2009-03-12 00:41:00,0.92535,0.92535,0.92535,0.92535,1200000.0
2009-03-12 00:42:00,0.9252,0.92535,0.9252,0.92535,18200000.0
2009-03-12 00:43:00,0.9253,0.92535,0.9253,0.92535,4800000.0
2009-03-12 00:44:00,0.92545,0.9259,0.92545,0.9258,96400000.0
2009-03-12 00:45:00,0.92575,0.9258,0.92575,0.9258,6000000.0
2009-03-12 00:46:00,0.9258,0.92615,0.92575,0.92575,86000000.0
2009-03-12 00:47:00,0.92585,0.92585,0.9258,0.9258,9400000.0
2009-03-12 00:48:00,0.92575,0.92575,0.9257,0.92575,3600000.0
2009-03-12 00:49:00,0.9258,0.9258,0.92485,0.92485,79600000.0
2009-03-12 00:50:00,0.92485,0.9253,0.9248,0.92525,72700000.0
2009-03-12 00:51:00,0.92525,0.9254,0.92525,0.9253,18700000.0
2009-03-12 00:52:00,0.9253,0.92535,0.92525,0.9253,14200000.0
2009-03-12 00:53:00,0.9253,0.9253,0.92515,0.9252,24600000.0
2009-03-12 00:54:00,0.92515,0.9252,0.9249,0.92495,21000000.0
2009-03-12 00:55:00,0.92495,0.92575,0.92485,0.9254,56400000.0
2009-03-12 00:56:00,0.9255,0.9255,0.9254,0.9254,12600000.0
2009-03-12 00:57:00,0.9254,0.92545,0.92535,0.92535,15400000.0
2009-03-12 00:58:00,0.92535,0.9254,0.9253,0.9254,6400000.0
2009-03-12 00:59:00,0.9254,0.9258,0.9254,0.92565,54200000.0
2009-03-12 01:00:00,0.92565,0.92565,0.9254,0.9255,22800000.0
2009-03-12 01:01:00,0.9255,0.9255,0.9255,0.9255,5600000.0
2009-03-12 01:02:00,0.9255,0.9255,0.9254,0.9254,4200000.0
2009-03-12 01:03:00,0.9254,0.9254,0.92525,0.92525,46800000.0
2009-03-12 01:04:00,0.92525,0.92525,0.92515,0.9252,31200000.0
2009-03-12 01:05:00,0.9252,0.92525,0.9252,0.92525,19600000.0
2009-03-12 01:06:00,0.9252,0.9252,0.9248,0.92505,49200000.0
2009-03-12 01:07:00,0.925,0.9252,0.9248,0.9252,37600000.0
2009-03-12 01:08:00,0.9252,0.92545,0.9252,0.92525,16800000.0
2009-03-12 01:09:00,0.9253,0.92535,0.92525,0.92525,12600000.0
2009-03-12 01:10:00,0.9253,0.9254,0.92525,0.9254,7000000.0
2009-03-12 01:11:00,0.9254,0.92585,0.9254,0.9257,30600000.0
2009-03-12 01:12:00,0.9256,0.9259,0.92525,0.9254,85000000.0
2009-03-12 01:13:00,0.92535,0.9256,0.9253,0.9254,62200000.0
2009-03-12 01:14:00,0.9255,0.92555,0.92545,0.92545,29000000.0
2009-03-12 01:15:00,0.92555,0.92555,0.9253,0.9254,34000000.0
2009-03-12 01:16:00,0.92545,0.92555,0.9254,0.9254,15800000.0
2009-03-12 01:17:00,0.92535,0.92565,0.92535,0.9256,25200000.0
2009-03-12 01:18:00,0.9255,0.9257,0.9254,0.9255,34400000.0
2009-03-12 01:19:00,0.92545,0.92545,0.92535,0.92545,11600000.0
2009-03-12 01:20:00,0.92535,0.92535,0.92535,0.92535,1200000.0
2009-03-12 01:21:00,0.92545,0.92545,0.92545,0.92545,4200000.0
2009-03-12 01:22:00,0.9255,0.9255,0.92535,0.9254,11000000.0
2009-03-12 01:23:00,0.92535,0.92535,0.92515,0.92525,19400000.0
2009-03-12 01:24:00,0.92525,0.92545,0.92505,0.9251,57400000.0
2009-03-12 01:25:00,0.92515,0.9252,0.92505,0.9252,32800000.0
2009-03-12 01:26:00,0.92525,0.9253,0.925,0.92515,32800000.0
2009-03-12 01:27:00,0.9251,0.9251,0.92505,0.92505,10400000.0
2009-03-12 01:28:00,0.9251,0.92515,0.9251,0.9251,30800000.0
2009-03-12 01:29:00,0.92505,0.9255,0.92505,0.9255,108500000.0
2009-03-12 01:30:00,0.92545,0.92545,0.9252,0.92525,41200000.0
2009-03-12 01:31:00,0.9252,0.9252,0.9251,0.92515,11000000.0
2009-03-12 01:32:00,0.92515,0.92515,0.9251,0.92515,26000000.0
2009-03-12 01:33:00,0.92505,0.92505,0.92505,0.92505,14800000.0
2009-03-12 01:34:00,0.92515,0.92525,0.92515,0.92515,11600000.0
2009-03-12 01:35:00,0.92505,0.9252,0.92505,0.9252,8800000.0
2009-03-12 01:36:00,0.9252,0.92525,0.92505,0.92505,51200000.0
2009-03-12 01:37:00,0.92505,0.92535,0.92505,0.92515,132400000.0
2009-03-12 01:38:00,0.9253,0.92535,0.9252,0.9253,28600000.0
2009-03-12 01:39:00,0.92525,0.9254,0.92525,0.9254,23800000.0
2009-03-12 01:40:00,0.9255,0.9255,0.92525,0.9253,54800000.0
2009-03-12 01:41:00,0.92535,0.9254,0.92505,0.92525,122200000.0
2009-03-12 01:42:00,0.9253,0.9255,0.92525,0.9255,52000000.0
2009-03-12 01:43:00,0.92545,0.92555,0.9254,0.92545,37600000.0
2009-03-12 01:44:00,0.9254,0.9255,0.9254,0.92545,37000000.0
2009-03-12 01:45:00,0.92545,0.9255,0.9254,0.9255,17200000.0
2009-03-12 01:46:00,0.9255,0.9255,0.9254,0.9255,23400000.0
2009-03-12 01:47:00,0.9255,0.9257,0.9255,0.9257,53600000.0
2009-03-12 01:48:00,0.92565,0.9257,0.92545,0.92545,238000000.0
2009-03-12 01:49:00,0.9254,0.9255,0.9254,0.9255,5600000.0
2009-03-12 01:50:00,0.92545,0.92555,0.92525,0.9254,289600000.0
2009-03-12 01:51:00,0.9254,0.92545,0.92505,0.92515,222200000.0
2009-03-12 01:52:00,0.92525,0.92535,0.92505,0.92535,75400000.0
2009-03-12 01:53:00,0.92535,0.9257,0.92505,0.9251,90600000.0
2009-03-12 01:54:00,0.92525,0.92535,0.92525,0.92535,9800000.0
2009-03-12 01:55:00,0.92505,0.9253,0.92505,0.92525,53800000.0
2009-03-12 01:56:00,0.9253,0.9253,0.92525,0.9253,4200000.0
2009-03-12 01:57:00,0.9253,0.9253,0.92505,0.9251,38000000.0
2009-03-12 01:58:00,0.92515,0.9252,0.92505,0.92505,62600000.0
2009-03-12 01:59:00,0.92505,0.92515,0.92505,0.9251,33600000.0
2009-03-12 02:00:00,0.9251,0.92515,0.9251,0.9251,102800000.0
2009-03-12 02:01:00,0.92505,0.92515,0.92505,0.92515,91700000.0
2009-03-12 02:02:00,0.9251,0.9251,0.92505,0.92505,25200000.0
2009-03-12 02:03:00,0.9251,0.9251,0.92505,0.9251,20400000.0
2009-03-12 02:04:00,0.9251,0.92515,0.92495,0.9251,155100000.0
2009-03-12 02:05:00,0.9251,0.9251,0.9246,0.92475,85900000.0
2009-03-12 02:06:00,0.92475,0.92475,0.9246,0.9247,362400002.0
2009-03-12 02:07:00,0.92465,0.9248,0.9246,0.92465,436400005.0
2009-03-12 02:08:00,0.9247,0.92485,0.9247,0.92485,20200000.0
2009-03-12 02:09:00,0.9248,0.9248,0.9246,0.92465,284000002.0
2009-03-12 02:10:00,0.92465,0.92485,0.9246,0.92485,228999995.0
2009-03-12 02:11:00,0.92485,0.92485,0.9247,0.92485,65000000.0
2009-03-12 02:12:00,0.9249,0.9251,0.92485,0.9251,45000000.0
2009-03-12 02:13:00,0.92505,0.9251,0.92495,0.92495,44600000.0
2009-03-12 02:14:00,0.925,0.92505,0.925,0.92505,7600000.0
2009-03-12 02:15:00,0.92505,0.9253,0.92495,0.92495,113200000.0
2009-03-12 02:16:00,0.925,0.9255,0.925,0.92535,145400000.0
2009-03-12 02:17:00,0.9254,0.9256,0.92535,0.92545,22800000.0
2009-03-12 02:18:00,0.9255,0.92555,0.92515,0.92515,7600000.0
2009-03-12 02:19:00,0.9252,0.92575,0.9252,0.92565,84400000.0
2009-03-12 02:20:00,0.92565,0.92565,0.92515,0.92515,62600000.0
2009-03-12 02:21:00,0.92515,0.9255,0.92505,0.9252,53400000.0
2009-03-12 02:22:00,0.92515,0.9253,0.92505,0.92525,22400000.0
2009-03-12 02:23:00,0.9252,0.9252,0.925,0.92505,46600000.0
2009-03-12 02:24:00,0.92505,0.9252,0.9248,0.92495,95200000.0
2009-03-12 02:25:00,0.925,0.925,0.92485,0.9249,19800000.0
2009-03-12 02:26:00,0.92485,0.92495,0.92485,0.92485,16600000.0
2009-03-12 02:27:00,0.9249,0.9249,0.9249,0.9249,1400000.0
2009-03-12 02:28:00,0.9248,0.9249,0.9248,0.92485,47800000.0
2009-03-12 02:29:00,0.9249,0.92495,0.92485,0.9249,31400000.0
2009-03-12 02:30:00,0.9249,0.92555,0.9247,0.9249,397400000.0
2009-03-12 02:31:00,0.92485,0.9253,0.92485,0.9253,153900000.0
2009-03-12 02:32:00,0.92535,0.9254,0.92495,0.92495,96000000.0
2009-03-12 02:33:00,0.925,0.92505,0.92495,0.925,29200000.0
2009-03-12 02:34:00,0.925,0.925,0.925,0.925,6000000.0
2009-03-12 02:35:00,0.925,0.92535,0.92495,0.92515,85200000.0
2009-03-12 02:36:00,0.92505,0.9253,0.925,0.925,85400000.0
2009-03-12 02:37:00,0.925,0.925,0.92475,0.92485,108400000.0
2009-03-12 02:38:00,0.9249,0.925,0.92485,0.92485,162600000.0
2009-03-12 02:39:00,0.92485,0.92485,0.92485,0.92485,12400000.0
2009-03-12 02:40:00,0.9249,0.92495,0.92485,0.92495,47000000.0
2009-03-12 02:41:00,0.92495,0.92505,0.9248,0.9249,110600000.0
2009-03-12 02:42:00,0.9249,0.9249,0.9248,0.9249,85400000.0
2009-03-12 02:43:00,0.925,0.92515,0.92495,0.9251,58400000.0
2009-03-12 02:44:00,0.92505,0.9253,0.92505,0.9252,58800000.0
2009-03-12 02:45:00,0.92525,0.9254,0.9252,0.92535,50800000.0
2009-03-12 02:46:00,0.9254,0.92545,0.9253,0.9254,38000000.0
2009-03-12 02:47:00,0.9253,0.9256,0.92515,0.9253,220400000.0
2009-03-12 02:48:00,0.9253,0.9253,0.9251,0.92525,23400000.0
2009-03-12 02:49:00,0.92535,0.92545,0.9251,0.92525,87600000.0
2009-03-12 02:50:00,0.9254,0.9254,0.92485,0.9249,144400000.0
2009-03-12 02:51:00,0.925,0.9253,0.92485,0.9251,48600000.0
2009-03-12 02:52:00,0.92515,0.9256,0.9251,0.9255,49600000.0
2009-03-12 02:53:00,0.92545,0.92555,0.92505,0.9251,49600000.0
2009-03-12 02:54:00,0.9252,0.92525,0.925,0.92525,28400000.0
2009-03-12 02:55:00,0.9252,0.9257,0.92495,0.92495,92200000.0
2009-03-12 02:56:00,0.92505,0.92575,0.92505,0.92535,115000000.0
2009-03-12 02:57:00,0.9253,0.92535,0.9252,0.9252,63800000.0
2009-03-12 02:58:00,0.92515,0.9255,0.92505,0.92535,85800000.0
2009-03-12 02:59:00,0.92545,0.92565,0.9253,0.92565,50400000.0
2009-03-12 03:00:00,0.9256,0.9256,0.92535,0.92545,92000000.0
2009-03-12 03:01:00,0.9254,0.9255,0.9253,0.92545,46800000.0
2009-03-12 03:02:00,0.9255,0.9255,0.9252,0.9255,85000000.0
2009-03-12 03:03:00,0.92545,0.92565,0.9252,0.9253,213200000.0
2009-03-12 03:04:00,0.9253,0.9253,0.92505,0.9252,157200000.0
2009-03-12 03:05:00,0.9253,0.9253,0.92465,0.92495,203200000.0
2009-03-12 03:06:00,0.92495,0.925,0.92465,0.92485,131600000.0
2009-03-12 03:07:00,0.9249,0.92535,0.92475,0.92505,223200000.0
2009-03-12 03:08:00,0.925,0.92525,0.9248,0.9252,64800000.0
2009-03-12 03:09:00,0.92515,0.9252,0.925,0.9251,95800000.0
2009-03-12 03:10:00,0.92515,0.92515,0.92495,0.92515,102200000.0
2009-03-12 03:11:00,0.9249,0.92515,0.9248,0.9251,308200000.0
2009-03-12 03:12:00,0.92515,0.92525,0.92475,0.9248,126400000.0
2009-03-12 03:13:00,0.9248,0.9248,0.92415,0.9242,310000000.0
2009-03-12 03:14:00,0.9243,0.9243,0.9239,0.9242,318600000.0
2009-03-12 03:15:00,0.92425,0.92425,0.92395,0.92405,139200000.0
2009-03-12 03:16:00,0.92405,0.92435,0.92395,0.9243,88600000.0
2009-03-12 03:17:00,0.92435,0.9244,0.92415,0.9242,36000000.0
2009-03-12 03:18:00,0.92415,0.9244,0.92385,0.9241,51000000.0
2009-03-12 03:19:00,0.9241,0.9247,0.92405,0.92405,151400000.0
2009-03-12 03:20:00,0.9241,0.92415,0.92405,0.92415,42400000.0
2009-03-12 03:21:00,0.92415,0.9246,0.92415,0.92435,95900000.0
2009-03-12 03:22:00,0.9244,0.9245,0.92435,0.9244,57600000.0
2009-03-12 03:23:00,0.92445,0.9248,0.92435,0.92465,120200000.0
2009-03-12 03:24:00,0.92465,0.9249,0.9246,0.92475,117800001.0
2009-03-12 03:25:00,0.9249,0.9249,0.92435,0.9249,231800000.0
2009-03-12 03:26:00,0.9249,0.9249,0.92465,0.9248,97800000.0
2009-03-12 03:27:00,0.9248,0.925,0.9248,0.9249,195400000.0
2009-03-12 03:28:00,0.92485,0.9254,0.92485,0.92535,148400000.0
2009-03-12 03:29:00,0.92535,0.92535,0.9251,0.92535,148200000.0
2009-03-12 03:30:00,0.9253,0.9253,0.92525,0.9253,13600000.0
2009-03-12 03:31:00,0.92505,0.9257,0.92495,0.9255,126000000.0
2009-03-12 03:32:00,0.9255,0.9256,0.92495,0.9251,64400000.0
2009-03-12 03:33:00,0.9251,0.9254,0.925,0.9253,58600000.0
2009-03-12 03:34:00,0.92525,0.9253,0.9247,0.92495,65800000.0
2009-03-12 03:35:00,0.92495,0.92495,0.9245,0.92455,120800000.0
2009-03-12 03:36:00,0.9245,0.92465,0.9243,0.9243,151000000.0
2009-03-12 03:37:00,0.9243,0.92435,0.9239,0.92435,107400000.0
2009-03-12 03:38:00,0.92445,0.92465,0.9243,0.92465,65800000.0
2009-03-12 03:39:00,0.92465,0.92475,0.9245,0.92455,50800000.0
2009-03-12 03:40:00,0.92445,0.92465,0.9244,0.92455,30800000.0
2009-03-12 03:41:00,0.92455,0.92455,0.92445,0.9245,18200000.0
2009-03-12 03:42:00,0.9245,0.92455,0.92445,0.92455,16800000.0
2009-03-12 03:43:00,0.9245,0.925,0.92445,0.925,38600000.0
2009-03-12 03:44:00,0.9249,0.925,0.92465,0.9247,69800000.0
2009-03-12 03:45:00,0.92465,0.925,0.92465,0.925,30800000.0
2009-03-12 03:46:00,0.92505,0.92535,0.92505,0.92535,82400000.0
2009-03-12 03:47:00,0.92535,0.92535,0.9251,0.92525,79200000.0
2009-03-12 03:48:00,0.9253,0.92535,0.925,0.9252,95600000.0
2009-03-12 03:49:00,0.9252,0.9252,0.9249,0.92495,24200000.0
2009-03-12 03:50:00,0.92505,0.9252,0.9248,0.9252,70200000.0
2009-03-12 03:51:00,0.92515,0.92525,0.9251,0.92515,49200000.0
2009-03-12 03:52:00,0.92515,0.92525,0.92515,0.92525,15600000.0
2009-03-12 03:53:00,0.9252,0.9252,0.9251,0.92515,28800000.0
2009-03-12 03:54:00,0.9252,0.92535,0.92515,0.92535,70400000.0
2009-03-12 03:55:00,0.9253,0.9256,0.9253,0.9256,69800000.0
2009-03-12 03:56:00,0.92555,0.92555,0.925,0.9253,63400000.0
2009-03-12 03:57:00,0.92525,0.92535,0.9252,0.9252,18200000.0
2009-03-12 03:58:00,0.9252,0.9254,0.9252,0.92535,15400000.0
2009-03-12 03:59:00,0.92535,0.9257,0.92535,0.9256,70400000.0
2009-03-12 04:00:00,0.92565,0.92585,0.9255,0.92565,129600000.0
2009-03-12 04:01:00,0.92565,0.92565,0.9255,0.9256,20800000.0
2009-03-12 04:02:00,0.9255,0.9258,0.9252,0.9254,89400000.0
2009-03-12 04:03:00,0.9253,0.9255,0.92525,0.9255,71000000.0
2009-03-12 04:04:00,0.9255,0.92565,0.9248,0.9252,99600000.0
2009-03-12 04:05:00,0.9252,0.9257,0.9251,0.92535,83900000.0
2009-03-12 04:06:00,0.92535,0.92555,0.92515,0.92525,62800000.0
2009-03-12 04:07:00,0.92525,0.9253,0.92505,0.92505,56600000.0
2009-03-12 04:08:00,0.9251,0.92535,0.925,0.9253,40200000.0
2009-03-12 04:09:00,0.9253,0.9254,0.9253,0.9253,25400000.0
2009-03-12 04:10:00,0.9253,0.9253,0.9248,0.925,53800000.0
2009-03-12 04:11:00,0.92505,0.9251,0.9249,0.9249,46200000.0
2009-03-12 04:12:00,0.92495,0.9256,0.92495,0.9252,79000000.0
2009-03-12 04:13:00,0.92525,0.92535,0.9251,0.9251,34000000.0
2009-03-12 04:14:00,0.92505,0.92505,0.92485,0.9249,32200000.0
2009-03-12 04:15:00,0.9249,0.9249,0.92475,0.92485,47200000.0
2009-03-12 04:16:00,0.92485,0.92485,0.9247,0.92475,37000000.0
2009-03-12 04:17:00,0.9248,0.9251,0.9248,0.9249,60400000.0
2009-03-12 04:18:00,0.92485,0.9249,0.92435,0.9245,226800000.0
2009-03-12 04:19:00,0.92455,0.92455,0.92415,0.9243,138000000.0
2009-03-12 04:20:00,0.92425,0.92445,0.9242,0.92425,79200000.0
2009-03-12 04:21:00,0.92425,0.92425,0.92395,0.9241,149400000.0
2009-03-12 04:22:00,0.9241,0.92415,0.92405,0.92415,11400000.0
2009-03-12 04:23:00,0.9241,0.9245,0.9241,0.9244,34600000.0
2009-03-12 04:24:00,0.92445,0.9246,0.9242,0.92425,60000000.0
2009-03-12 04:25:00,0.9242,0.9243,0.92415,0.9243,12600000.0
2009-03-12 04:26:00,0.92425,0.92425,0.924,0.924,80200000.0
2009-03-12 04:27:00,0.924,0.92415,0.92395,0.9241,36200000.0
2009-03-12 04:28:00,0.9241,0.92415,0.9241,0.9241,17600000.0
2009-03-12 04:29:00,0.92415,0.92415,0.924,0.92415,56800000.0
2009-03-12 04:30:00,0.9242,0.9244,0.9241,0.92415,30000000.0
2009-03-12 04:31:00,0.92415,0.9246,0.9241,0.9245,55200000.0
2009-03-12 04:32:00,0.92445,0.9245,0.92445,0.9245,4000000.0
2009-03-12 04:33:00,0.92445,0.92445,0.9244,0.9244,23200000.0
2009-03-12 04:34:00,0.9243,0.9244,0.92425,0.9244,11000000.0
2009-03-12 04:35:00,0.92445,0.92445,0.92435,0.92435,8400000.0
2009-03-12 04:36:00,0.92435,0.92445,0.92405,0.92445,109400000.0
2009-03-12 04:37:00,0.9245,0.92475,0.9239,0.92435,148700000.0
2009-03-12 04:38:00,0.9242,0.9243,0.924,0.9243,133000000.0
2009-03-12 04:39:00,0.9243,0.92435,0.92425,0.9243,31200000.0
2009-03-12 04:40:00,0.9243,0.9244,0.9243,0.92435,26800000.0
2009-03-12 04:41:00,0.92435,0.92435,0.92415,0.92415,15000000.0
2009-03-12 04:42:00,0.9243,0.9244,0.92405,0.9241,101200000.0
2009-03-12 04:43:00,0.924,0.9245,0.924,0.92445,50600000.0
2009-03-12 04:44:00,0.92455,0.92475,0.9244,0.9244,67200000.0
2009-03-12 04:45:00,0.9244,0.9244,0.92425,0.92425,20600000.0
2009-03-12 04:46:00,0.9243,0.92435,0.9242,0.92425,39400000.0
2009-03-12 04:47:00,0.9242,0.9246,0.9242,0.9246,105800000.0
2009-03-12 04:48:00,0.92455,0.9246,0.9241,0.92415,120600000.0
2009-03-12 04:49:00,0.92415,0.92465,0.92415,0.92465,28600000.0
2009-03-12 04:50:00,0.9246,0.92465,0.9246,0.92465,25200000.0
2009-03-12 04:51:00,0.9246,0.92465,0.9244,0.9245,53000000.0
2009-03-12 04:52:00,0.9245,0.92455,0.9244,0.9245,44200000.0
2009-03-12 04:53:00,0.9246,0.92465,0.92455,0.92465,8400000.0
2009-03-12 04:54:00,0.9246,0.92465,0.9242,0.92445,46400000.0
2009-03-12 04:55:00,0.9244,0.92445,0.92405,0.92405,74800000.0
2009-03-12 04:56:00,0.9241,0.9245,0.92405,0.92415,113200000.0
2009-03-12 04:57:00,0.9242,0.9244,0.9242,0.92435,30800000.0
2009-03-12 04:58:00,0.92445,0.92455,0.92435,0.92435,42600000.0
2009-03-12 04:59:00,0.92445,0.92445,0.92435,0.9244,4200000.0
2009-03-12 05:00:00,0.92435,0.92455,0.92435,0.92445,23800000.0
2009-03-12 05:01:00,0.92445,0.9245,0.92445,0.9245,5600000.0
2009-03-12 05:02:00,0.9245,0.92455,0.92435,0.92445,51200000.0
2009-03-12 05:03:00,0.9244,0.9245,0.9244,0.9245,8600000.0
2009-03-12 05:04:00,0.9245,0.92455,0.92425,0.92435,49400000.0
2009-03-12 05:05:00,0.9245,0.9245,0.92445,0.92445,2800000.0
2009-03-12 05:06:00,0.9244,0.92445,0.9242,0.9243,66800000.0
2009-03-12 05:07:00,0.9242,0.92435,0.9242,0.92425,71600000.0
2009-03-12 05:08:00,0.9242,0.92445,0.9242,0.9244,72400000.0
2009-03-12 05:09:00,0.92435,0.92455,0.9243,0.92435,40000000.0
2009-03-12 05:10:00,0.9243,0.92455,0.9243,0.9244,32600000.0
2009-03-12 05:11:00,0.9244,0.9245,0.92425,0.92445,70400000.0
2009-03-12 05:12:00,0.9244,0.9244,0.92425,0.9243,25200000.0
2009-03-12 05:13:00,0.92425,0.9244,0.92425,0.9244,33400000.0
2009-03-12 05:14:00,0.92435,0.9244,0.92425,0.92425,67200000.0
2009-03-12 05:15:00,0.92435,0.92435,0.92415,0.9243,141600000.0
2009-03-12 05:16:00,0.92435,0.9244,0.92425,0.92425,83200000.0
2009-03-12 05:17:00,0.92425,0.92435,0.92425,0.92435,50200000.0
2009-03-12 05:18:00,0.92435,0.9244,0.924,0.92425,43400000.0
2009-03-12 05:19:00,0.92425,0.9243,0.92415,0.92425,23800000.0
2009-03-12 05:20:00,0.9242,0.92425,0.92385,0.92385,22400000.0
2009-03-12 05:21:00,0.9241,0.9245,0.924,0.9241,77400000.0
2009-03-12 05:22:00,0.9241,0.9245,0.92395,0.9242,63600000.0
2009-03-12 05:23:00,0.9242,0.92455,0.92355,0.92415,208000000.0
2009-03-12 05:24:00,0.9241,0.92415,0.92395,0.92405,73200000.0
2009-03-12 05:25:00,0.92405,0.92405,0.9239,0.924,73800000.0
2009-03-12 05:26:00,0.924,0.92425,0.92395,0.92395,186400000.0
2009-03-12 05:27:00,0.9239,0.92415,0.92375,0.92385,63000000.0
2009-03-12 05:28:00,0.92375,0.924,0.92375,0.92385,32200000.0
2009-03-12 05:29:00,0.92385,0.92405,0.92385,0.92405,25200000.0
2009-03-12 05:30:00,0.92405,0.92405,0.92395,0.92405,48000000.0
2009-03-12 05:31:00,0.92405,0.92445,0.92405,0.9242,86000000.0
2009-03-12 05:32:00,0.92425,0.9248,0.9242,0.9248,39600000.0
2009-03-12 05:33:00,0.92475,0.92495,0.9247,0.92495,23400000.0
2009-03-12 05:34:00,0.92505,0.92505,0.9245,0.9246,54800000.0
2009-03-12 05:35:00,0.9246,0.9248,0.92425,0.9243,72600000.0
2009-03-12 05:36:00,0.9243,0.92445,0.92415,0.92425,95600000.0
2009-03-12 05:37:00,0.9242,0.9249,0.9235,0.9239,246200000.0
2009-03-12 05:38:00,0.92395,0.92435,0.92385,0.924,125600000.0
2009-03-12 05:39:00,0.924,0.9247,0.924,0.92465,157000000.0
2009-03-12 05:40:00,0.92465,0.9251,0.92435,0.9249,224200000.0
2009-03-12 05:41:00,0.92485,0.92555,0.9244,0.9244,156600000.0
2009-03-12 05:42:00,0.9245,0.9248,0.9244,0.9244,113400000.0
2009-03-12 05:43:00,0.92445,0.92475,0.9242,0.9247,141200000.0
2009-03-12 05:44:00,0.9247,0.92485,0.92445,0.9248,44000000.0
2009-03-12 05:45:00,0.92475,0.9253,0.9247,0.9247,86800000.0
2009-03-12 05:46:00,0.92475,0.9249,0.92465,0.9249,30800000.0
2009-03-12 05:47:00,0.92505,0.9253,0.92465,0.9248,69000000.0
2009-03-12 05:48:00,0.92495,0.92545,0.92495,0.92535,52800000.0
2009-03-12 05:49:00,0.92535,0.9254,0.92535,0.9254,42400000.0
2009-03-12 05:50:00,0.92545,0.92545,0.9252,0.92525,87600000.0
2009-03-12 05:51:00,0.9252,0.9254,0.9252,0.9253,149600000.0
2009-03-12 05:52:00,0.92535,0.9256,0.92535,0.9256,136800000.0
2009-03-12 05:53:00,0.9256,0.9258,0.92545,0.9257,231799999.0
2009-03-12 05:54:00,0.9257,0.9257,0.92495,0.9252,178600000.0
2009-03-12 05:55:00,0.9252,0.9256,0.92505,0.9251,98600000.0
2009-03-12 05:56:00,0.9251,0.9252,0.925,0.9252,84600000.0
2009-03-12 05:57:00,0.92515,0.92515,0.92495,0.925,46600000.0
2009-03-12 05:58:00,0.925,0.92525,0.9248,0.9248,140600000.0
2009-03-12 05:59:00,0.9248,0.92485,0.92465,0.92475,154000000.0
2009-03-12 06:00:00,0.9247,0.9251,0.9247,0.92505,214000000.0
2009-03-12 06:01:00,0.9251,0.9253,0.925,0.925,38200000.0
2009-03-12 06:02:00,0.925,0.9251,0.9249,0.9249,48200000.0
2009-03-12 06:03:00,0.92485,0.92495,0.92475,0.92485,88600000.0
2009-03-12 06:04:00,0.9249,0.92495,0.92475,0.92475,72400000.0
2009-03-12 06:05:00,0.92475,0.9248,0.9247,0.9247,254200001.0
2009-03-12 06:06:00,0.9247,0.925,0.9247,0.925,99800000.0
2009-03-12 06:07:00,0.92495,0.925,0.92475,0.9248,129000000.0
2009-03-12 06:08:00,0.9248,0.9251,0.9248,0.92485,97200000.0
2009-03-12 06:09:00,0.92485,0.92485,0.9247,0.9248,200000000.0
2009-03-12 06:10:00,0.9248,0.9251,0.9248,0.925,114200000.0
2009-03-12 06:11:00,0.925,0.9251,0.9248,0.9248,115600000.0
2009-03-12 06:12:00,0.9248,0.9249,0.9247,0.92485,194200001.0
2009-03-12 06:13:00,0.9249,0.92495,0.92485,0.9249,11200000.0
2009-03-12 06:14:00,0.9249,0.92495,0.92485,0.9249,22400000.0
2009-03-12 06:15:00,0.92495,0.925,0.9247,0.9248,157200001.0
2009-03-12 06:16:00,0.9248,0.9248,0.92395,0.9245,240100001.0
2009-03-12 06:17:00,0.9245,0.9245,0.92385,0.924,75200000.0
2009-03-12 06:18:00,0.92395,0.9243,0.9237,0.92415,186200000.0
2009-03-12 06:19:00,0.9242,0.92435,0.92365,0.9241,129800000.0
2009-03-12 06:20:00,0.9241,0.92415,0.92365,0.9241,224399999.0
2009-03-12 06:21:00,0.9241,0.92445,0.924,0.9244,51400000.0
2009-03-12 06:22:00,0.92445,0.9252,0.92415,0.9248,71400000.0
2009-03-12 06:23:00,0.9249,0.92525,0.9239,0.925,125400000.0
2009-03-12 06:24:00,0.9251,0.92515,0.92435,0.92485,88600000.0
2009-03-12 06:25:00,0.9249,0.92495,0.9243,0.9243,93000000.0
2009-03-12 06:26:00,0.9244,0.92485,0.92425,0.92435,70000000.0
2009-03-12 06:27:00,0.9245,0.9246,0.92355,0.9239,140600000.0
2009-03-12 06:28:00,0.92385,0.92465,0.9238,0.9246,130400000.0
2009-03-12 06:29:00,0.92455,0.92545,0.9244,0.92525,76000000.0
2009-03-12 06:30:00,0.9252,0.9252,0.92435,0.92495,67400000.0
2009-03-12 06:31:00,0.92495,0.9251,0.9247,0.9249,34800000.0
2009-03-12 06:32:00,0.925,0.9251,0.92475,0.9251,49200000.0
2009-03-12 06:33:00,0.925,0.9253,0.925,0.9253,47200000.0
2009-03-12 06:34:00,0.92525,0.9255,0.92505,0.9255,76800000.0
2009-03-12 06:35:00,0.92545,0.9255,0.92435,0.9248,182800000.0
2009-03-12 06:36:00,0.92495,0.9254,0.92495,0.92535,40400000.0
2009-03-12 06:37:00,0.92535,0.9254,0.9251,0.9254,40000000.0
2009-03-12 06:38:00,0.92535,0.9255,0.9248,0.92525,63000000.0
2009-03-12 06:39:00,0.9252,0.9253,0.92515,0.9253,84800000.0
2009-03-12 06:40:00,0.92535,0.92535,0.9253,0.92535,21000000.0
2009-03-12 06:41:00,0.92535,0.9264,0.9253,0.9263,199400000.0
2009-03-12 06:42:00,0.92635,0.9265,0.92585,0.92635,161000000.0
2009-03-12 06:43:00,0.92635,0.92655,0.9261,0.92625,211400000.0
2009-03-12 06:44:00,0.9263,0.9264,0.9258,0.92635,199600000.0
2009-03-12 06:45:00,0.92635,0.92685,0.92635,0.92675,169800000.0
2009-03-12 06:46:00,0.9267,0.9268,0.92585,0.9261,126800000.0
2009-03-12 06:47:00,0.9261,0.92635,0.92585,0.92625,91000000.0
2009-03-12 06:48:00,0.9262,0.92635,0.92605,0.9261,33600000.0
2009-03-12 06:49:00,0.9261,0.9263,0.92605,0.92615,70600000.0
2009-03-12 06:50:00,0.9261,0.92635,0.92605,0.92635,35600000.0
2009-03-12 06:51:00,0.9264,0.9266,0.92635,0.9266,19600000.0
2009-03-12 06:52:00,0.92665,0.9267,0.9265,0.92665,20200000.0
2009-03-12 06:53:00,0.9267,0.92695,0.9264,0.92665,58900000.0
2009-03-12 06:54:00,0.92655,0.92655,0.92605,0.9262,48000000.0
2009-03-12 06:55:00,0.9261,0.9265,0.92585,0.92625,112400000.0
2009-03-12 06:56:00,0.9263,0.9264,0.92585,0.9262,132600000.0
2009-03-12 06:57:00,0.92625,0.9265,0.926,0.9264,69400000.0
2009-03-12 06:58:00,0.9264,0.9264,0.92595,0.926,87000000.0
2009-03-12 06:59:00,0.926,0.92605,0.9258,0.9258,93200000.0
2009-03-12 07:00:00,0.9258,0.9258,0.9255,0.92565,201400000.0
2009-03-12 07:01:00,0.9256,0.9257,0.92555,0.9256,139400000.0
2009-03-12 07:02:00,0.9257,0.92585,0.9256,0.9258,71200000.0
2009-03-12 07:03:00,0.92575,0.926,0.9257,0.9258,61000000.0
2009-03-12 07:04:00,0.92575,0.92575,0.9257,0.9257,2800000.0
2009-03-12 07:05:00,0.9257,0.92575,0.9257,0.9257,12800000.0
2009-03-12 07:06:00,0.9258,0.9258,0.9255,0.9257,55600000.0
2009-03-12 07:07:00,0.92575,0.9261,0.9257,0.9259,79800000.0
2009-03-12 07:08:00,0.92585,0.926,0.92585,0.92585,110600000.0
2009-03-12 07:09:00,0.92585,0.926,0.92585,0.926,37200000.0
2009-03-12 07:10:00,0.9259,0.92615,0.92585,0.92615,115800000.0
2009-03-12 07:11:00,0.92615,0.9262,0.92615,0.9262,112600000.0
2009-03-12 07:12:00,0.92615,0.92635,0.92605,0.92635,97800000.0
2009-03-12 07:13:00,0.9263,0.92635,0.9262,0.9263,33800000.0
2009-03-12 07:14:00,0.92625,0.9263,0.92625,0.9263,22000000.0
2009-03-12 07:15:00,0.9263,0.9263,0.92595,0.92595,173200000.0
2009-03-12 07:16:00,0.92595,0.926,0.9255,0.9256,115900000.0
2009-03-12 07:17:00,0.9256,0.9256,0.92415,0.92475,191800000.0
2009-03-12 07:18:00,0.92465,0.9247,0.92365,0.9237,356200000.0
2009-03-12 07:19:00,0.92375,0.9238,0.9233,0.9234,360400000.0
2009-03-12 07:20:00,0.92345,0.9235,0.9233,0.9234,81000000.0
2009-03-12 07:21:00,0.9234,0.9234,0.92335,0.9234,17500000.0
2009-03-12 07:22:00,0.9234,0.9243,0.92335,0.92405,108200000.0
2009-03-12 07:23:00,0.924,0.9245,0.92385,0.92435,137000000.0
2009-03-12 07:24:00,0.92445,0.92465,0.9244,0.92445,67200000.0
2009-03-12 07:25:00,0.92445,0.9245,0.9243,0.9244,82600000.0
2009-03-12 07:26:00,0.92445,0.9245,0.9244,0.9245,30400000.0
2009-03-12 07:27:00,0.9244,0.92465,0.92435,0.92465,74600000.0
2009-03-12 07:28:00,0.92465,0.92465,0.9245,0.9245,54800000.0
2009-03-12 07:29:00,0.92455,0.9248,0.92445,0.9248,52600000.0
2009-03-12 07:30:00,0.9248,0.9249,0.92465,0.92465,75400000.0
2009-03-12 07:31:00,0.92465,0.9248,0.9246,0.9246,141400000.0
2009-03-12 07:32:00,0.9246,0.9246,0.9242,0.9243,45800000.0
2009-03-12 07:33:00,0.92435,0.92435,0.92425,0.9243,27600000.0
2009-03-12 07:34:00,0.92425,0.9243,0.92405,0.9241,44800000.0
2009-03-12 07:35:00,0.92415,0.9244,0.9241,0.9243,80400000.0
2009-03-12 07:36:00,0.9243,0.92445,0.9243,0.92445,37000000.0
2009-03-12 07:37:00,0.9245,0.92485,0.9245,0.9246,115400000.0
2009-03-12 07:38:00,0.9246,0.9247,0.9243,0.9243,41200000.0
2009-03-12 07:39:00,0.92445,0.9247,0.92445,0.9246,69400000.0
2009-03-12 07:40:00,0.9246,0.9248,0.9246,0.92475,88000000.0
2009-03-12 07:41:00,0.9247,0.92505,0.92465,0.9249,32400000.0
2009-03-12 07:42:00,0.9249,0.92515,0.92485,0.9249,28600000.0
2009-03-12 07:43:00,0.92485,0.925,0.92485,0.92485,14000000.0
2009-03-12 07:44:00,0.9249,0.925,0.92475,0.925,34400000.0
2009-03-12 07:45:00,0.9247,0.92515,0.9247,0.9251,63200000.0
2009-03-12 07:46:00,0.92505,0.9253,0.9249,0.925,78800000.0
2009-03-12 07:47:00,0.92495,0.9251,0.9249,0.92505,44600000.0
2009-03-12 07:48:00,0.92505,0.92505,0.92495,0.925,8200000.0
2009-03-12 07:49:00,0.92495,0.92495,0.9247,0.9247,65400000.0
2009-03-12 07:50:00,0.92475,0.925,0.9247,0.92485,25200000.0
2009-03-12 07:51:00,0.92485,0.9249,0.9247,0.9248,55200000.0
2009-03-12 07:52:00,0.92485,0.92485,0.9248,0.92485,20600000.0
2009-03-12 07:53:00,0.92485,0.92495,0.92475,0.92475,45200000.0
2009-03-12 07:54:00,0.92475,0.92475,0.92415,0.92415,174900000.0
2009-03-12 07:55:00,0.9241,0.9245,0.9241,0.9244,63200000.0
2009-03-12 07:56:00,0.92445,0.9245,0.9243,0.9245,168000000.0
2009-03-12 07:57:00,0.92445,0.92455,0.92445,0.9245,24000000.0
2009-03-12 07:58:00,0.9245,0.9246,0.9245,0.9245,52200000.0
2009-03-12 07:59:00,0.9245,0.9247,0.9244,0.9247,96000000.0
2009-03-12 08:00:00,0.9246,0.9247,0.9245,0.9247,75000000.0
2009-03-12 08:01:00,0.9246,0.9247,0.92445,0.9245,46400000.0
2009-03-12 08:02:00,0.92445,0.9246,0.92395,0.92435,232900000.0
2009-03-12 08:03:00,0.92445,0.92555,0.92425,0.92555,318600000.0
2009-03-12 08:04:00,0.9255,0.92555,0.9246,0.9252,221000000.0
2009-03-12 08:05:00,0.9252,0.92555,0.9245,0.9249,284800000.0
2009-03-12 08:06:00,0.9248,0.9248,0.9244,0.9244,90800000.0
2009-03-12 08:07:00,0.92445,0.92485,0.92435,0.9246,285600000.0
2009-03-12 08:08:00,0.9247,0.9248,0.9244,0.9246,153800000.0
2009-03-12 08:09:00,0.92455,0.9249,0.9244,0.92455,165600000.0
2009-03-12 08:10:00,0.9245,0.9246,0.92445,0.92445,146400000.0
2009-03-12 08:11:00,0.92445,0.9246,0.92445,0.9245,174400000.0
2009-03-12 08:12:00,0.9244,0.92465,0.9244,0.9245,105800000.0
2009-03-12 08:13:00,0.9245,0.9247,0.9245,0.92465,97800000.0
2009-03-12 08:14:00,0.9247,0.9247,0.9245,0.92455,101600000.0
2009-03-12 08:15:00,0.9246,0.92465,0.92415,0.9242,196200000.0
2009-03-12 08:16:00,0.9243,0.9243,0.92405,0.9242,204400000.0
2009-03-12 08:17:00,0.9242,0.9244,0.92385,0.92405,193400000.0
2009-03-12 08:18:00,0.92405,0.92425,0.92385,0.9241,229600000.0
2009-03-12 08:19:00,0.9241,0.92415,0.92375,0.92395,236600000.0
2009-03-12 08:20:00,0.92395,0.9242,0.9239,0.92415,116000000.0
2009-03-12 08:21:00,0.92405,0.9242,0.92405,0.9241,52000000.0
2009-03-12 08:22:00,0.9241,0.92435,0.92395,0.92405,315400000.0
2009-03-12 08:23:00,0.92395,0.92405,0.92375,0.9238,138200000.0
2009-03-12 08:24:00,0.9239,0.9241,0.92385,0.92395,53000000.0
2009-03-12 08:25:00,0.92405,0.92435,0.92395,0.92435,218800000.0
2009-03-12 08:26:00,0.9243,0.92505,0.9243,0.9248,280800000.0
2009-03-12 08:27:00,0.9248,0.92495,0.9246,0.92465,167200000.0
2009-03-12 08:28:00,0.92485,0.92485,0.92455,0.92465,62000000.0
2009-03-12 08:29:00,0.92465,0.92475,0.92455,0.9247,61800000.0
2009-03-12 08:30:00,0.9247,0.92495,0.92435,0.9247,95800000.0
2009-03-12 08:31:00,0.9246,0.92475,0.92435,0.92435,78200000.0
2009-03-12 08:32:00,0.9244,0.9244,0.9241,0.92415,145400000.0
2009-03-12 08:33:00,0.9241,0.9244,0.9239,0.92395,79200000.0
2009-03-12 08:34:00,0.92405,0.92425,0.92395,0.92425,133000000.0
2009-03-12 08:35:00,0.92435,0.9247,0.92415,0.92445,83600000.0
2009-03-12 08:36:00,0.9244,0.9244,0.9241,0.92415,39400000.0
2009-03-12 08:37:00,0.92415,0.9244,0.92405,0.92405,48000000.0
2009-03-12 08:38:00,0.92405,0.9246,0.92405,0.9244,137000000.0
2009-03-12 08:39:00,0.92445,0.92455,0.92435,0.92445,35200000.0
2009-03-12 08:40:00,0.92445,0.92455,0.9242,0.9242,88400000.0
2009-03-12 08:41:00,0.92425,0.92425,0.9241,0.9242,37400000.0
2009-03-12 08:42:00,0.9242,0.92435,0.9239,0.92425,227600000.0
2009-03-12 08:43:00,0.9242,0.9243,0.9238,0.9239,412800000.0
2009-03-12 08:44:00,0.9239,0.92415,0.9237,0.92385,277600000.0
2009-03-12 08:45:00,0.9238,0.9243,0.9238,0.92405,307000000.0
2009-03-12 08:46:00,0.92395,0.924,0.92365,0.92395,304000000.0
2009-03-12 08:47:00,0.9239,0.92395,0.9232,0.9234,265400000.0
2009-03-12 08:48:00,0.9234,0.9236,0.92305,0.92345,180000000.0
2009-03-12 08:49:00,0.92335,0.92335,0.92305,0.92325,178400000.0
2009-03-12 08:50:00,0.92325,0.92355,0.923,0.9233,133600000.0
2009-03-12 08:51:00,0.92325,0.9233,0.9231,0.9232,114200000.0
2009-03-12 08:52:00,0.9231,0.92335,0.92305,0.92315,54800000.0
2009-03-12 08:53:00,0.92315,0.92355,0.9231,0.92355,184200000.0
2009-03-12 08:54:00,0.9233,0.92335,0.92295,0.92295,206600000.0
2009-03-12 08:55:00,0.92295,0.923,0.9229,0.923,213600000.0
2009-03-12 08:56:00,0.923,0.92305,0.92275,0.923,325600000.0
2009-03-12 08:57:00,0.92305,0.92315,0.92255,0.92255,248800000.0
2009-03-12 08:58:00,0.9226,0.92285,0.9226,0.92285,167400000.0
2009-03-12 08:59:00,0.9229,0.92305,0.92265,0.92305,72000000.0
2009-03-12 09:00:00,0.9229,0.9231,0.92255,0.92275,244400000.0
2009-03-12 09:01:00,0.9228,0.92315,0.92275,0.923,99600000.0
2009-03-12 09:02:00,0.92295,0.92325,0.92295,0.92305,159800000.0
2009-03-12 09:03:00,0.9231,0.9232,0.92295,0.9232,115400000.0
2009-03-12 09:04:00,0.9232,0.9233,0.923,0.923,133200000.0
2009-03-12 09:05:00,0.923,0.923,0.9226,0.9226,171600000.0
2009-03-12 09:06:00,0.92295,0.9231,0.9229,0.9229,120800000.0
2009-03-12 09:07:00,0.9228,0.9231,0.92255,0.92265,197800000.0
2009-03-12 09:08:00,0.92265,0.9227,0.9225,0.9227,113800000.0
2009-03-12 09:09:00,0.9227,0.9228,0.92255,0.92255,280200000.0
2009-03-12 09:10:00,0.92255,0.92265,0.9224,0.9225,423000001.0
2009-03-12 09:11:00,0.9225,0.92255,0.92245,0.9225,183800000.0
2009-03-12 09:12:00,0.9225,0.9226,0.9224,0.9226,319400000.0
2009-03-12 09:13:00,0.92275,0.9228,0.9225,0.9225,473399997.0
2009-03-12 09:14:00,0.9225,0.9225,0.92215,0.92225,322200000.0
2009-03-12 09:15:00,0.92225,0.92235,0.9222,0.92225,203000000.0
2009-03-12 09:16:00,0.92225,0.92235,0.92225,0.9223,131800000.0
2009-03-12 09:17:00,0.9223,0.9225,0.92215,0.9225,148400000.0
2009-03-12 09:18:00,0.9225,0.9225,0.9222,0.92225,81900000.0
2009-03-12 09:19:00,0.9223,0.9225,0.92215,0.92215,289800000.0
2009-03-12 09:20:00,0.92215,0.92235,0.922,0.92235,341000000.0
2009-03-12 09:21:00,0.9224,0.9224,0.9221,0.92215,267000000.0
2009-03-12 09:22:00,0.92215,0.9224,0.92215,0.92215,168600000.0
2009-03-12 09:23:00,0.9221,0.9222,0.9221,0.9222,112000000.0
2009-03-12 09:24:00,0.9222,0.9222,0.92195,0.9221,165600000.0
2009-03-12 09:25:00,0.922,0.922,0.92155,0.92165,395599999.0
2009-03-12 09:26:00,0.9216,0.9216,0.9212,0.9213,301800000.0
2009-03-12 09:27:00,0.9213,0.92145,0.921,0.9213,545000001.0
2009-03-12 09:28:00,0.9213,0.9214,0.9211,0.9213,214200000.0
2009-03-12 09:29:00,0.9213,0.92155,0.92115,0.9214,264800000.0
2009-03-12 09:30:00,0.9214,0.92175,0.9214,0.92165,159400000.0
2009-03-12 09:31:00,0.92165,0.9217,0.9211,0.9212,524399998.0
2009-03-12 09:32:00,0.9212,0.92145,0.92115,0.9212,552400000.0
2009-03-12 09:33:00,0.9212,0.9213,0.92105,0.9212,424600000.0
2009-03-12 09:34:00,0.9212,0.92155,0.9211,0.92155,507799998.0
2009-03-12 09:35:00,0.92155,0.9217,0.92125,0.9216,357600000.0
2009-03-12 09:36:00,0.9216,0.9223,0.9215,0.9223,585800000.0
2009-03-12 09:37:00,0.9223,0.9229,0.92225,0.9229,346000000.0
2009-03-12 09:38:00,0.92285,0.92285,0.9224,0.92265,330900000.0
2009-03-12 09:39:00,0.92265,0.9227,0.9221,0.9222,385000000.0
2009-03-12 09:40:00,0.92215,0.9223,0.92215,0.9223,434800001.0
2009-03-12 09:41:00,0.9223,0.9224,0.92215,0.9223,264400000.0
2009-03-12 09:42:00,0.92225,0.92285,0.9221,0.9225,610800000.0
2009-03-12 09:43:00,0.92255,0.92255,0.92205,0.92225,482800001.0
2009-03-12 09:44:00,0.9222,0.92255,0.9222,0.9224,493800000.0
2009-03-12 09:45:00,0.9224,0.9228,0.9223,0.92275,451000000.0
2009-03-12 09:46:00,0.9227,0.9227,0.92225,0.92225,559400002.0
2009-03-12 09:47:00,0.92225,0.9224,0.92225,0.9224,384400000.0
2009-03-12 09:48:00,0.9224,0.92255,0.9222,0.92235,635800003.0
2009-03-12 09:49:00,0.92235,0.9226,0.92235,0.9226,173600000.0
2009-03-12 09:50:00,0.9227,0.9228,0.92265,0.92265,174400000.0
2009-03-12 09:51:00,0.92275,0.92275,0.92215,0.92225,420400000.0
2009-03-12 09:52:00,0.9222,0.92245,0.9222,0.9224,155600000.0
2009-03-12 09:53:00,0.92245,0.9225,0.9222,0.92225,178800000.0
2009-03-12 09:54:00,0.92225,0.92245,0.92205,0.9222,590800002.0
2009-03-12 09:55:00,0.9222,0.92255,0.9222,0.92235,302800001.0
2009-03-12 09:56:00,0.9224,0.9225,0.92205,0.92205,713800001.0
2009-03-12 09:57:00,0.92205,0.9225,0.92185,0.9223,503000000.0
2009-03-12 09:58:00,0.92225,0.92235,0.9218,0.922,488000000.0
2009-03-12 09:59:00,0.922,0.92245,0.92185,0.9221,820599999.0
2009-03-12 10:00:00,0.92215,0.9226,0.92205,0.9226,554799998.0
2009-03-12 10:01:00,0.92265,0.92335,0.92265,0.923,769399998.0
2009-03-12 10:02:00,0.92295,0.9234,0.9228,0.9234,913899999.0
2009-03-12 10:03:00,0.9234,0.9236,0.92255,0.92275,673299999.0
2009-03-12 10:04:00,0.9228,0.92335,0.9228,0.9231,571800001.0
2009-03-12 10:05:00,0.9231,0.9234,0.92275,0.92335,836400002.0
2009-03-12 10:06:00,0.9234,0.9234,0.9222,0.92245,790200000.0
2009-03-12 10:07:00,0.92245,0.92265,0.9222,0.9223,857200002.0
2009-03-12 10:08:00,0.9223,0.92255,0.92225,0.9225,683400001.0
2009-03-12 10:09:00,0.92255,0.9235,0.92255,0.9234,768000001.0
2009-03-12 10:10:00,0.92345,0.9237,0.92315,0.92325,638599997.0
2009-03-12 10:11:00,0.92325,0.92355,0.92315,0.92345,551400000.0
2009-03-12 10:12:00,0.92355,0.92375,0.9235,0.92365,335000000.0
2009-03-12 10:13:00,0.9237,0.9237,0.9233,0.92345,513399999.0
2009-03-12 10:14:00,0.9235,0.9237,0.92335,0.9235,249400000.0
2009-03-12 10:15:00,0.9235,0.92365,0.9233,0.92365,772400001.0
2009-03-12 10:16:00,0.92365,0.92435,0.9235,0.9242,415600000.0
2009-03-12 10:17:00,0.9242,0.9243,0.9238,0.92405,619800001.0
2009-03-12 10:18:00,0.9241,0.9242,0.92395,0.92405,780800001.0
2009-03-12 10:19:00,0.92415,0.9242,0.9238,0.92395,576200000.0
2009-03-12 10:20:00,0.92395,0.92395,0.9235,0.92365,549399998.0
2009-03-12 10:21:00,0.92365,0.92435,0.92365,0.9243,703500001.0
2009-03-12 10:22:00,0.9243,0.92465,0.92425,0.92465,376400000.0
2009-03-12 10:23:00,0.92465,0.92475,0.92425,0.9244,1111000000.0
2009-03-12 10:24:00,0.92435,0.92445,0.92385,0.92435,393800002.0
2009-03-12 10:25:00,0.9244,0.9248,0.92435,0.9246,640400000.0
2009-03-12 10:26:00,0.9245,0.9248,0.9243,0.92435,916600000.0
2009-03-12 10:27:00,0.92435,0.92445,0.9243,0.9243,1063400007.0
2009-03-12 10:28:00,0.9243,0.9245,0.92425,0.92435,560400000.0
2009-03-12 10:29:00,0.92435,0.92445,0.92435,0.9244,434800000.0
2009-03-12 10:30:00,0.9244,0.9246,0.9244,0.92445,736000007.0
2009-03-12 10:31:00,0.92445,0.92515,0.92445,0.92515,820000001.0
2009-03-12 10:32:00,0.9251,0.9251,0.92465,0.92465,1180700002.0
2009-03-12 10:33:00,0.9247,0.9249,0.9246,0.9248,726799999.0
2009-03-12 10:34:00,0.9247,0.9254,0.9247,0.9253,932800007.0
2009-03-12 10:35:00,0.9252,0.92535,0.92505,0.92525,694400000.0
2009-03-12 10:36:00,0.92525,0.92615,0.92525,0.92615,903399999.0
2009-03-12 10:37:00,0.9261,0.92625,0.92555,0.92555,1133199998.0
2009-03-12 10:38:00,0.9256,0.9259,0.9253,0.9253,568000000.0
2009-03-12 10:39:00,0.9253,0.9257,0.9252,0.92555,912600002.0
2009-03-12 10:40:00,0.92555,0.92565,0.9253,0.9253,879600000.0
2009-03-12 10:41:00,0.9253,0.92535,0.92515,0.92515,382200000.0
2009-03-12 10:42:00,0.9252,0.92625,0.9252,0.92615,683700000.0
2009-03-12 10:43:00,0.92615,0.9262,0.9259,0.92605,686000000.0
2009-03-12 10:44:00,0.92605,0.9275,0.92605,0.9266,837800000.0
2009-03-12 10:45:00,0.9266,0.92685,0.9264,0.9265,842800003.0
2009-03-12 10:46:00,0.9265,0.92695,0.92645,0.92685,838699998.0
2009-03-12 10:47:00,0.92685,0.92825,0.92685,0.92785,677700000.0
2009-03-12 10:48:00,0.92785,0.92865,0.9278,0.9286,1059499998.0
2009-03-12 10:49:00,0.9286,0.92875,0.92835,0.9285,807399997.0
2009-03-12 10:50:00,0.92845,0.9285,0.92775,0.92805,888800003.0
2009-03-12 10:51:00,0.92795,0.9281,0.9279,0.9281,923599997.0
2009-03-12 10:52:00,0.9281,0.9286,0.92795,0.92815,1100000001.0
2009-03-12 10:53:00,0.92815,0.92835,0.92785,0.92805,936300003.0
2009-03-12 10:54:00,0.92805,0.9284,0.92785,0.9282,1009399999.0
2009-03-12 10:55:00,0.9282,0.9284,0.9281,0.92835,739899997.0
2009-03-12 10:56:00,0.92835,0.9284,0.9282,0.9283,538200001.0
2009-03-12 10:57:00,0.9283,0.9285,0.92815,0.9283,592400004.0
2009-03-12 10:58:00,0.9283,0.92835,0.9278,0.9278,581200000.0
2009-03-12 10:59:00,0.9278,0.92825,0.92775,0.92815,1143999995.0
2009-03-12 11:00:00,0.92815,0.92835,0.92815,0.92825,646199999.0
2009-03-12 11:01:00,0.92825,0.92935,0.9282,0.9292,1283599995.0
2009-03-12 11:02:00,0.92915,0.9293,0.929,0.9291,729200003.0
2009-03-12 11:03:00,0.92915,0.9295,0.929,0.9295,520199999.0
2009-03-12 11:04:00,0.9296,0.92975,0.9295,0.92955,645899997.0
2009-03-12 11:05:00,0.92955,0.92965,0.92905,0.92905,892199997.0
2009-03-12 11:06:00,0.9291,0.9291,0.9282,0.92825,636400001.0
2009-03-12 11:07:00,0.92825,0.92845,0.92765,0.92785,1091300011.0
2009-03-12 11:08:00,0.92785,0.9283,0.9277,0.9279,674000000.0
2009-03-12 11:09:00,0.92805,0.92825,0.928,0.92825,817200000.0
2009-03-12 11:10:00,0.92825,0.92825,0.9275,0.9275,695999999.0
2009-03-12 11:11:00,0.9275,0.9278,0.9275,0.92755,926400000.0
2009-03-12 11:12:00,0.92755,0.92755,0.92755,0.92755,320000000.0
2009-03-12 11:13:00,0.92755,0.92755,0.92725,0.92745,875600003.0
2009-03-12 11:14:00,0.9274,0.92765,0.92735,0.92755,521600004.0
2009-03-12 11:15:00,0.9275,0.92755,0.92715,0.92725,379599998.0
2009-03-12 11:16:00,0.9273,0.9274,0.92725,0.92735,779800004.0
2009-03-12 11:17:00,0.92735,0.9275,0.92735,0.9274,923800012.0
2009-03-12 11:18:00,0.9274,0.92765,0.92735,0.9275,852400000.0
2009-03-12 11:19:00,0.9275,0.9275,0.92735,0.9274,447000004.0
2009-03-12 11:20:00,0.9274,0.92745,0.92705,0.92705,972799990.0
2009-03-12 11:21:00,0.92705,0.92735,0.92705,0.9273,931499993.0
2009-03-12 11:22:00,0.9273,0.9275,0.92725,0.92745,539400003.0
2009-03-12 11:23:00,0.92745,0.9276,0.92735,0.92735,567400001.0
2009-03-12 11:24:00,0.9276,0.92765,0.9274,0.9276,1012599994.0
2009-03-12 11:25:00,0.9276,0.9277,0.9276,0.9276,267400000.0
2009-03-12 11:26:00,0.92755,0.9276,0.92715,0.92725,468400000.0
2009-03-12 11:27:00,0.92725,0.9275,0.9272,0.9274,1367800011.0
2009-03-12 11:28:00,0.9274,0.92745,0.92725,0.92725,177799999.0
2009-03-12 11:29:00,0.92725,0.9277,0.9272,0.92765,664399998.0
2009-03-12 11:30:00,0.92765,0.9279,0.92765,0.9278,1059200003.0
2009-03-12 11:31:00,0.92775,0.9279,0.92765,0.92785,613800000.0
2009-03-12 11:32:00,0.92785,0.9279,0.9277,0.9278,714000013.0
2009-03-12 11:33:00,0.9278,0.9279,0.9274,0.92765,1128200012.0
2009-03-12 11:34:00,0.92765,0.92765,0.9276,0.9276,218200000.0
2009-03-12 11:35:00,0.92765,0.9277,0.927,0.927,949600003.0
2009-03-12 11:36:00,0.9271,0.9271,0.9263,0.9263,1319600007.0
2009-03-12 11:37:00,0.9263,0.9271,0.92615,0.92695,845200001.0
2009-03-12 11:38:00,0.92715,0.92725,0.92665,0.92665,726900000.0
2009-03-12 11:39:00,0.92655,0.92685,0.9265,0.92685,911000004.0
2009-03-12 11:40:00,0.9268,0.92685,0.9263,0.92645,788400000.0
2009-03-12 11:41:00,0.92645,0.9269,0.9264,0.9269,477800000.0
2009-03-12 11:42:00,0.9269,0.9274,0.9269,0.92715,602600001.0
2009-03-12 11:43:00,0.92715,0.92715,0.92685,0.92705,929200003.0
2009-03-12 11:44:00,0.92715,0.92725,0.9268,0.9271,505800000.0
2009-03-12 11:45:00,0.9271,0.9275,0.92685,0.92705,768600001.0
2009-03-12 11:46:00,0.92705,0.9276,0.927,0.92745,1189200001.0
2009-03-12 11:47:00,0.92745,0.92755,0.9273,0.92745,597600002.0
2009-03-12 11:48:00,0.92745,0.92755,0.9274,0.92755,956000008.0
2009-03-12 11:49:00,0.92755,0.92765,0.9275,0.9276,461800001.0
2009-03-12 11:50:00,0.9276,0.9277,0.92725,0.92745,725900002.0
2009-03-12 11:51:00,0.92745,0.92755,0.92725,0.9275,470200001.0
2009-03-12 11:52:00,0.92755,0.92765,0.92725,0.92755,838400011.0
2009-03-12 11:53:00,0.92755,0.92765,0.92745,0.92755,691000007.0
2009-03-12 11:54:00,0.92755,0.9276,0.92745,0.9275,654000002.0
2009-03-12 11:55:00,0.92755,0.9277,0.9274,0.9275,840799997.0
2009-03-12 11:56:00,0.92745,0.92755,0.92725,0.92735,1181199999.0
2009-03-12 11:57:00,0.9273,0.9275,0.9271,0.9271,667800002.0
2009-03-12 11:58:00,0.9271,0.92735,0.927,0.92705,884800003.0
2009-03-12 11:59:00,0.92715,0.92715,0.92645,0.9265,666600000.0
2009-03-12 12:00:00,0.9265,0.9269,0.9265,0.92665,683200001.0
2009-03-12 12:01:00,0.92665,0.9271,0.92665,0.92695,422000001.0
2009-03-12 12:02:00,0.9269,0.92715,0.92685,0.92715,518799998.0
2009-03-12 12:03:00,0.9272,0.9277,0.927,0.9271,661499999.0
2009-03-12 12:04:00,0.9271,0.92765,0.92705,0.92755,679000000.0
2009-03-12 12:05:00,0.9276,0.9283,0.9275,0.92815,830000001.0
2009-03-12 12:06:00,0.92815,0.92835,0.92795,0.92805,936200005.0
2009-03-12 12:07:00,0.928,0.9282,0.92785,0.92805,570200002.0
2009-03-12 12:08:00,0.92805,0.92825,0.92735,0.92755,383000000.0
2009-03-12 12:09:00,0.92755,0.92775,0.92755,0.9276,403600000.0
2009-03-12 12:10:00,0.9276,0.92765,0.9274,0.9274,828700001.0
2009-03-12 12:11:00,0.92745,0.92785,0.92745,0.92755,794000000.0
2009-03-12 12:12:00,0.92755,0.9277,0.9273,0.9273,602799998.0
2009-03-12 12:13:00,0.9273,0.92745,0.927,0.9274,721400000.0
2009-03-12 12:14:00,0.9274,0.9275,0.9271,0.92725,941200005.0
2009-03-12 12:15:00,0.92715,0.9272,0.927,0.927,682399997.0
2009-03-12 12:16:00,0.927,0.92745,0.927,0.9272,759200000.0
2009-03-12 12:17:00,0.92715,0.92725,0.92705,0.9271,888999993.0
2009-03-12 12:18:00,0.92715,0.9278,0.92715,0.92755,557200001.0
2009-03-12 12:19:00,0.92755,0.92785,0.92755,0.9276,432000000.0
2009-03-12 12:20:00,0.92765,0.92805,0.92765,0.92795,722999999.0
2009-03-12 12:21:00,0.92795,0.92825,0.92785,0.9281,1111199997.0
2009-03-12 12:22:00,0.92805,0.92815,0.92795,0.92805,749000003.0
2009-03-12 12:23:00,0.92805,0.92825,0.92775,0.928,945399999.0
2009-03-12 12:24:00,0.928,0.928,0.927,0.92785,868199999.0
2009-03-12 12:25:00,0.9279,0.92835,0.9279,0.92825,567300001.0
2009-03-12 12:26:00,0.92825,0.92845,0.9281,0.9283,394900000.0
2009-03-12 12:27:00,0.9283,0.9287,0.9281,0.9287,513000000.0
2009-03-12 12:28:00,0.9287,0.9291,0.9283,0.92855,1014000003.0
2009-03-12 12:29:00,0.92855,0.9288,0.92805,0.92825,494700001.0
2009-03-12 12:30:00,0.92825,0.9286,0.928,0.92845,774499997.0
2009-03-12 12:31:00,0.9285,0.92875,0.9285,0.92855,329199997.0
2009-03-12 12:32:00,0.9286,0.92865,0.9284,0.9285,261400000.0
2009-03-12 12:33:00,0.9285,0.92855,0.9283,0.92855,434200000.0
2009-03-12 12:34:00,0.92855,0.9286,0.9284,0.9285,475999999.0
2009-03-12 12:35:00,0.9285,0.92865,0.9285,0.92855,329800000.0
2009-03-12 12:36:00,0.9285,0.9286,0.9285,0.9285,476200001.0
2009-03-12 12:37:00,0.9285,0.92855,0.9284,0.92845,651199994.0
2009-03-12 12:38:00,0.9284,0.9285,0.9284,0.92845,785199992.0
2009-03-12 12:39:00,0.92845,0.9285,0.9283,0.92845,635799999.0
2009-03-12 12:40:00,0.92845,0.92845,0.9284,0.92845,906999997.0
2009-03-12 12:41:00,0.9285,0.9285,0.92815,0.9285,176400000.0
2009-03-12 12:42:00,0.9285,0.92855,0.9281,0.9282,460100002.0
2009-03-12 12:43:00,0.9282,0.9282,0.928,0.92805,112800000.0
2009-03-12 12:44:00,0.92805,0.92805,0.9278,0.9278,617200004.0
2009-03-12 12:45:00,0.9278,0.9279,0.9275,0.9279,565399999.0
2009-03-12 12:46:00,0.9279,0.9282,0.92785,0.92795,637600000.0
2009-03-12 12:47:00,0.928,0.9284,0.92795,0.9284,364999999.0
2009-03-12 12:48:00,0.92835,0.9286,0.92815,0.92855,595599999.0
2009-03-12 12:49:00,0.92855,0.9291,0.92845,0.92905,486599999.0
2009-03-12 12:50:00,0.92905,0.92915,0.9289,0.9289,560000001.0
2009-03-12 12:51:00,0.9289,0.92895,0.9286,0.9286,448799999.0
2009-03-12 12:52:00,0.92865,0.9287,0.92855,0.9286,304600000.0
2009-03-12 12:53:00,0.92855,0.9287,0.92845,0.92865,408799998.0
2009-03-12 12:54:00,0.9287,0.92885,0.92865,0.9287,294999998.0
2009-03-12 12:55:00,0.9287,0.9287,0.9284,0.9284,641400005.0
2009-03-12 12:56:00,0.92845,0.9286,0.92845,0.9286,143600000.0
2009-03-12 12:57:00,0.92855,0.9287,0.92845,0.9285,370999999.0
2009-03-12 12:58:00,0.9285,0.92855,0.9285,0.9285,445800000.0
2009-03-12 12:59:00,0.9285,0.92855,0.9283,0.9283,387300000.0
2009-03-12 13:00:00,0.9283,0.9283,0.92765,0.9278,646400000.0
2009-03-12 13:01:00,0.9278,0.9278,0.92745,0.92755,373000001.0
2009-03-12 13:02:00,0.9276,0.9278,0.92725,0.92775,602599999.0
2009-03-12 13:03:00,0.9278,0.9282,0.9275,0.9281,661700000.0
2009-03-12 13:04:00,0.92805,0.92875,0.9278,0.92855,759599999.0
2009-03-12 13:05:00,0.92855,0.92885,0.92845,0.92855,430400000.0
2009-03-12 13:06:00,0.92855,0.92885,0.92855,0.9288,188600000.0
2009-03-12 13:07:00,0.92885,0.9294,0.9286,0.92935,547400000.0
2009-03-12 13:08:00,0.9293,0.92945,0.9289,0.92925,1076200002.0
2009-03-12 13:09:00,0.92925,0.92945,0.92905,0.92905,563799999.0
2009-03-12 13:10:00,0.92905,0.92925,0.929,0.92905,327400001.0
2009-03-12 13:11:00,0.9291,0.9292,0.92895,0.92905,469999999.0
2009-03-12 13:12:00,0.92905,0.92905,0.92895,0.92895,227800000.0
2009-03-12 13:13:00,0.929,0.92915,0.92895,0.9291,338400000.0
2009-03-12 13:14:00,0.9291,0.9294,0.929,0.92905,502200003.0
2009-03-12 13:15:00,0.92905,0.9292,0.92885,0.929,759600000.0
2009-03-12 13:16:00,0.929,0.9292,0.929,0.92905,771599998.0
2009-03-12 13:17:00,0.92905,0.92925,0.92905,0.92915,378000000.0
2009-03-12 13:18:00,0.92915,0.92925,0.92895,0.9291,521400000.0
2009-03-12 13:19:00,0.9291,0.9291,0.92885,0.929,345600000.0
2009-03-12 13:20:00,0.92895,0.929,0.9287,0.9288,652800000.0
2009-03-12 13:21:00,0.92875,0.92875,0.92845,0.9285,276400000.0
2009-03-12 13:22:00,0.9285,0.92855,0.9285,0.9285,79600000.0
2009-03-12 13:23:00,0.9285,0.9286,0.928,0.9281,336400000.0
2009-03-12 13:24:00,0.9281,0.92815,0.92785,0.9279,319600000.0
2009-03-12 13:25:00,0.92795,0.928,0.92735,0.92755,327600000.0
2009-03-12 13:26:00,0.92755,0.92775,0.92755,0.92765,131600000.0
2009-03-12 13:27:00,0.92765,0.92805,0.92765,0.9279,525200000.0
2009-03-12 13:28:00,0.9279,0.92805,0.92735,0.92735,414800000.0
2009-03-12 13:29:00,0.92735,0.92755,0.92735,0.92755,279400000.0
2009-03-12 13:30:00,0.92755,0.92765,0.9274,0.9275,199400000.0
2009-03-12 13:31:00,0.92745,0.9275,0.92715,0.9273,688799999.0
2009-03-12 13:32:00,0.9273,0.9273,0.9271,0.9272,478400001.0
2009-03-12 13:33:00,0.9272,0.9273,0.92675,0.92675,494400001.0
2009-03-12 13:34:00,0.92675,0.927,0.92665,0.92685,531199999.0
2009-03-12 13:35:00,0.92685,0.9271,0.9268,0.927,460999999.0
2009-03-12 13:36:00,0.927,0.9273,0.927,0.92725,252799999.0
2009-03-12 13:37:00,0.92725,0.92735,0.9271,0.92725,201400000.0
2009-03-12 13:38:00,0.9273,0.92755,0.92725,0.92745,189800000.0
2009-03-12 13:39:00,0.92735,0.9274,0.92725,0.92725,108600000.0
2009-03-12 13:40:00,0.92725,0.92725,0.9272,0.9272,28400000.0
2009-03-12 13:41:00,0.9272,0.9274,0.9272,0.9272,265400001.0
2009-03-12 13:42:00,0.92735,0.92735,0.9271,0.92715,558400002.0
2009-03-12 13:43:00,0.92715,0.92745,0.92715,0.92745,762599998.0
2009-03-12 13:44:00,0.92745,0.92755,0.9273,0.92755,989399991.0
2009-03-12 13:45:00,0.9276,0.92775,0.9275,0.92775,330600000.0
2009-03-12 13:46:00,0.9277,0.928,0.92765,0.9277,565199998.0
2009-03-12 13:47:00,0.9277,0.92785,0.9276,0.9278,476000000.0
2009-03-12 13:48:00,0.9278,0.92795,0.9278,0.9279,105800000.0
2009-03-12 13:49:00,0.92785,0.9279,0.9278,0.92785,250100000.0
2009-03-12 13:50:00,0.92785,0.92805,0.92785,0.92805,105800000.0
2009-03-12 13:51:00,0.92785,0.928,0.92785,0.92785,534600000.0
2009-03-12 13:52:00,0.92785,0.92795,0.9278,0.92795,319400000.0
2009-03-12 13:53:00,0.92795,0.92875,0.92785,0.92795,656000000.0
2009-03-12 13:54:00,0.92795,0.92835,0.9277,0.92835,806600000.0
2009-03-12 13:55:00,0.92835,0.9287,0.92815,0.9285,638300000.0
2009-03-12 13:56:00,0.92865,0.92875,0.9285,0.92875,539200000.0
2009-03-12 13:57:00,0.92875,0.92875,0.92845,0.9286,730999998.0
2009-03-12 13:58:00,0.9285,0.92855,0.928,0.9284,1023400003.0
2009-03-12 13:59:00,0.9284,0.9285,0.92805,0.92805,1356000000.0
2009-03-12 14:00:00,0.928,0.9285,0.928,0.928,1074599998.0
2009-03-12 14:01:00,0.92805,0.9283,0.9278,0.9278,1477799991.0
2009-03-12 14:02:00,0.9278,0.9281,0.92765,0.92795,885799998.0
2009-03-12 14:03:00,0.92795,0.9282,0.9279,0.9281,916799999.0
2009-03-12 14:04:00,0.9281,0.9282,0.92795,0.928,625600001.0
2009-03-12 14:05:00,0.928,0.9282,0.92775,0.928,815200004.0
2009-03-12 14:06:00,0.9278,0.928,0.92735,0.92795,800000002.0
2009-03-12 14:07:00,0.928,0.9281,0.9279,0.9279,363500000.0
2009-03-12 14:08:00,0.9279,0.92805,0.9279,0.928,336400000.0
2009-03-12 14:09:00,0.928,0.92825,0.928,0.928,804200005.0
2009-03-12 14:10:00,0.928,0.9281,0.9278,0.9279,548600000.0
2009-03-12 14:11:00,0.92785,0.9281,0.92765,0.928,1031999994.0
2009-03-12 14:12:00,0.928,0.9293,0.928,0.9293,639200000.0
2009-03-12 14:13:00,0.9293,0.9293,0.92845,0.9288,540200000.0
2009-03-12 14:14:00,0.92885,0.929,0.92875,0.929,471200000.0
2009-03-12 14:15:00,0.929,0.9291,0.9287,0.92875,708400000.0
2009-03-12 14:16:00,0.9288,0.92885,0.9287,0.9287,649400000.0
2009-03-12 14:17:00,0.9288,0.929,0.9286,0.9287,731199999.0
2009-03-12 14:18:00,0.9287,0.92875,0.92855,0.92865,447500000.0
2009-03-12 14:19:00,0.92865,0.9287,0.9283,0.9283,261600000.0
2009-03-12 14:20:00,0.9283,0.9283,0.92785,0.9281,850999998.0
2009-03-12 14:21:00,0.9281,0.9284,0.9281,0.92835,292000000.0
2009-03-12 14:22:00,0.92835,0.92845,0.92805,0.92815,590000001.0
2009-03-12 14:23:00,0.9282,0.92925,0.9282,0.92895,500300000.0
2009-03-12 14:24:00,0.92895,0.92905,0.9285,0.929,614800000.0
2009-03-12 14:25:00,0.92895,0.929,0.92885,0.92895,445200000.0
2009-03-12 14:26:00,0.92895,0.92895,0.9285,0.92855,765200005.0
2009-03-12 14:27:00,0.92855,0.9288,0.9285,0.92865,605599999.0
2009-03-12 14:28:00,0.92865,0.92875,0.9285,0.9285,340800000.0
2009-03-12 14:29:00,0.9285,0.92855,0.92845,0.9285,281400005.0
2009-03-12 14:30:00,0.9285,0.9288,0.9281,0.9281,1026199998.0
2009-03-12 14:31:00,0.9281,0.9282,0.9272,0.928,713200000.0
2009-03-12 14:32:00,0.928,0.9283,0.92795,0.92825,498000000.0
2009-03-12 14:33:00,0.92825,0.92865,0.928,0.92865,578400000.0
2009-03-12 14:34:00,0.92865,0.9287,0.92815,0.9284,637000000.0
2009-03-12 14:35:00,0.92835,0.9287,0.9283,0.9287,607800001.0
2009-03-12 14:36:00,0.92865,0.9287,0.9284,0.92855,680000000.0
2009-03-12 14:37:00,0.92855,0.9286,0.92845,0.9285,568600000.0
2009-03-12 14:38:00,0.9284,0.92855,0.92835,0.92845,602600000.0
2009-03-12 14:39:00,0.9285,0.92855,0.9282,0.92855,716200000.0
2009-03-12 14:40:00,0.92855,0.9286,0.92845,0.92855,481200000.0
2009-03-12 14:41:00,0.9285,0.92855,0.9281,0.9283,711399998.0
2009-03-12 14:42:00,0.9283,0.92835,0.92795,0.92825,645200000.0
2009-03-12 14:43:00,0.9282,0.92835,0.92805,0.9282,430200000.0
2009-03-12 14:44:00,0.92825,0.92835,0.92795,0.92805,596000000.0
2009-03-12 14:45:00,0.928,0.92825,0.92775,0.92775,829599998.0
2009-03-12 14:46:00,0.92775,0.92835,0.92775,0.92825,506400000.0
2009-03-12 14:47:00,0.9283,0.9283,0.9279,0.9279,723800001.0
2009-03-12 14:48:00,0.92795,0.928,0.92775,0.9278,398699999.0
2009-03-12 14:49:00,0.9278,0.928,0.9277,0.9278,337500000.0
2009-03-12 14:50:00,0.9278,0.9279,0.9277,0.92775,701200000.0
2009-03-12 14:51:00,0.92775,0.9278,0.9275,0.9275,492800000.0
2009-03-12 14:52:00,0.92755,0.92785,0.9273,0.9273,582400000.0
2009-03-12 14:53:00,0.9273,0.92755,0.9272,0.9274,793199999.0
2009-03-12 14:54:00,0.92745,0.9278,0.92725,0.9278,705800000.0
2009-03-12 14:55:00,0.9278,0.92915,0.92775,0.9291,689999996.0
2009-03-12 14:56:00,0.9291,0.9295,0.9291,0.9294,660200000.0
2009-03-12 14:57:00,0.9294,0.92945,0.9291,0.9292,496600000.0
2009-03-12 14:58:00,0.9292,0.92965,0.9292,0.92955,826200002.0
2009-03-12 14:59:00,0.92945,0.9295,0.9289,0.9293,546600000.0
2009-03-12 15:00:00,0.9293,0.92955,0.929,0.92945,729000000.0
2009-03-12 15:01:00,0.9294,0.93035,0.9289,0.9303,661299999.0
2009-03-12 15:02:00,0.9303,0.9316,0.9301,0.9315,700000000.0
2009-03-12 15:03:00,0.93145,0.9315,0.92985,0.9302,686600001.0
2009-03-12 15:04:00,0.93025,0.9309,0.93015,0.9303,842600001.0
2009-03-12 15:05:00,0.9303,0.9309,0.92995,0.93015,784900001.0
2009-03-12 15:06:00,0.93015,0.9307,0.93005,0.9306,771400001.0
2009-03-12 15:07:00,0.9306,0.93065,0.93,0.93055,407400000.0
2009-03-12 15:08:00,0.93055,0.9316,0.93045,0.9311,634599998.0
2009-03-12 15:09:00,0.9311,0.93125,0.9308,0.93115,1064799994.0
2009-03-12 15:10:00,0.9312,0.9318,0.9312,0.9316,450000000.0
2009-03-12 15:11:00,0.9316,0.93185,0.9314,0.9317,726200000.0
2009-03-12 15:12:00,0.93165,0.9319,0.9314,0.9315,742299998.0
2009-03-12 15:13:00,0.9315,0.9315,0.9302,0.9303,872900000.0
2009-03-12 15:14:00,0.9303,0.93065,0.93005,0.9306,940599998.0
2009-03-12 15:15:00,0.9306,0.9309,0.93035,0.93075,981999993.0
2009-03-12 15:16:00,0.93075,0.9308,0.9299,0.9299,600500000.0
2009-03-12 15:17:00,0.9298,0.9299,0.92905,0.92925,746100002.0
2009-03-12 15:18:00,0.92925,0.9299,0.92885,0.9298,601500000.0
2009-03-12 15:19:00,0.92985,0.93035,0.9297,0.9297,529000000.0
2009-03-12 15:20:00,0.9297,0.93075,0.92945,0.93005,619000000.0
2009-03-12 15:21:00,0.93005,0.9307,0.92915,0.93065,560699999.0
2009-03-12 15:22:00,0.93055,0.93075,0.9303,0.93055,496000000.0
2009-03-12 15:23:00,0.9306,0.93135,0.93055,0.9307,474200000.0
2009-03-12 15:24:00,0.9307,0.9308,0.9301,0.9302,722300000.0
2009-03-12 15:25:00,0.9302,0.93035,0.92915,0.92915,490000000.0
2009-03-12 15:26:00,0.92915,0.93045,0.92915,0.9298,583600000.0
2009-03-12 15:27:00,0.9298,0.9305,0.92975,0.93,537400000.0
2009-03-12 15:28:00,0.93005,0.93045,0.92995,0.9301,547000000.0
2009-03-12 15:29:00,0.9301,0.93015,0.92965,0.9299,424200000.0
2009-03-12 15:30:00,0.9299,0.9303,0.92965,0.9301,533800000.0
2009-03-12 15:31:00,0.9301,0.9308,0.9301,0.9306,646800000.0
2009-03-12 15:32:00,0.9306,0.93085,0.93035,0.93065,548400000.0
2009-03-12 15:33:00,0.93065,0.93085,0.9304,0.9308,626900000.0
2009-03-12 15:34:00,0.93065,0.9307,0.92985,0.93,862299999.0
2009-03-12 15:35:00,0.93,0.93015,0.9296,0.9301,484200000.0
2009-03-12 15:36:00,0.93,0.93015,0.9296,0.93015,429800000.0
2009-03-12 15:37:00,0.9301,0.9301,0.92965,0.9297,522000000.0
2009-03-12 15:38:00,0.9297,0.93,0.92965,0.9299,231600000.0
2009-03-12 15:39:00,0.9299,0.9306,0.9299,0.93,649800000.0
2009-03-12 15:40:00,0.93,0.9303,0.93,0.93015,829200000.0
2009-03-12 15:41:00,0.9303,0.9304,0.93005,0.93005,493300000.0
2009-03-12 15:42:00,0.9301,0.93045,0.92995,0.9301,523700000.0
2009-03-12 15:43:00,0.9301,0.9305,0.9298,0.93045,582200000.0
2009-03-12 15:44:00,0.93055,0.9307,0.9303,0.9306,610400000.0
2009-03-12 15:45:00,0.93065,0.931,0.93025,0.9304,715099999.0
2009-03-12 15:46:00,0.9304,0.9306,0.93025,0.93035,511200000.0
2009-03-12 15:47:00,0.93035,0.9304,0.9302,0.9302,492700000.0
2009-03-12 15:48:00,0.9302,0.9303,0.93005,0.93015,479800000.0
2009-03-12 15:49:00,0.9301,0.93025,0.9298,0.93005,959000000.0
2009-03-12 15:50:00,0.93005,0.9303,0.9299,0.9299,507600001.0
2009-03-12 15:51:00,0.9299,0.9307,0.9298,0.93055,702600001.0
2009-03-12 15:52:00,0.9306,0.93095,0.9305,0.9305,672600000.0
2009-03-12 15:53:00,0.9305,0.93065,0.9299,0.9299,888200000.0
2009-03-12 15:54:00,0.9299,0.93075,0.92985,0.93065,749600000.0
2009-03-12 15:55:00,0.93065,0.93145,0.93055,0.9313,773000001.0
2009-03-12 15:56:00,0.93135,0.9314,0.93085,0.93095,548800000.0
2009-03-12 15:57:00,0.93095,0.93115,0.93065,0.93105,588400000.0
2009-03-12 15:58:00,0.93105,0.9311,0.9306,0.9308,505400001.0
2009-03-12 15:59:00,0.9308,0.93125,0.93075,0.93105,571199999.0
2009-03-12 16:00:00,0.93115,0.93135,0.931,0.93105,517400000.0
2009-03-12 16:01:00,0.93105,0.93125,0.931,0.93105,937400003.0
2009-03-12 16:02:00,0.93105,0.93105,0.93075,0.93085,580199999.0
2009-03-12 16:03:00,0.9309,0.93115,0.93065,0.9311,696600001.0
2009-03-12 16:04:00,0.9311,0.9311,0.9301,0.9301,626200002.0
2009-03-12 16:05:00,0.9302,0.9309,0.9302,0.9307,886199999.0
2009-03-12 16:06:00,0.9307,0.93095,0.9303,0.93075,808999999.0
2009-03-12 16:07:00,0.93075,0.9309,0.93005,0.93005,714399999.0
2009-03-12 16:08:00,0.92995,0.93015,0.92965,0.9297,1175999999.0
2009-03-12 16:09:00,0.9296,0.92995,0.92955,0.92985,894400000.0
2009-03-12 16:10:00,0.9299,0.92995,0.92955,0.9296,1064399994.0
2009-03-12 16:11:00,0.92975,0.9299,0.92955,0.92955,609000000.0
2009-03-12 16:12:00,0.92955,0.9299,0.92945,0.92965,762800000.0
2009-03-12 16:13:00,0.92965,0.9299,0.9295,0.92955,1152399996.0
2009-03-12 16:14:00,0.92955,0.9297,0.92945,0.9295,826200003.0
2009-03-12 16:15:00,0.9295,0.92955,0.92895,0.929,1006300000.0
2009-03-12 16:16:00,0.92895,0.9294,0.92895,0.9293,718600000.0
2009-03-12 16:17:00,0.9293,0.92975,0.92925,0.9294,663800000.0
2009-03-12 16:18:00,0.9294,0.9294,0.929,0.9291,668999999.0
2009-03-12 16:19:00,0.92925,0.9293,0.92825,0.92825,953100000.0
2009-03-12 16:20:00,0.9283,0.92855,0.92785,0.9279,883900001.0
2009-03-12 16:21:00,0.9281,0.9285,0.92805,0.92835,737400000.0
2009-03-12 16:22:00,0.92835,0.9286,0.92835,0.92845,520900001.0
2009-03-12 16:23:00,0.92855,0.92865,0.92835,0.9284,633000000.0
2009-03-12 16:24:00,0.9284,0.9287,0.92835,0.92865,854599999.0
2009-03-12 16:25:00,0.9287,0.929,0.9287,0.92885,462700000.0
2009-03-12 16:26:00,0.92885,0.9292,0.92865,0.92875,598899999.0
2009-03-12 16:27:00,0.9287,0.9287,0.92805,0.92805,664399999.0
2009-03-12 16:28:00,0.92805,0.9283,0.92795,0.9282,623000000.0
2009-03-12 16:29:00,0.9282,0.9286,0.9282,0.92855,649399998.0
2009-03-12 16:30:00,0.92855,0.9292,0.9283,0.9291,712399998.0
2009-03-12 16:31:00,0.9291,0.92925,0.9287,0.92875,587000000.0
2009-03-12 16:32:00,0.92875,0.9289,0.9287,0.9287,655100000.0
2009-03-12 16:33:00,0.9286,0.9288,0.9285,0.9287,755999996.0
2009-03-12 16:34:00,0.9287,0.92905,0.92865,0.9288,552399999.0
2009-03-12 16:35:00,0.9288,0.9288,0.92815,0.92825,535399999.0
2009-03-12 16:36:00,0.92825,0.9285,0.9281,0.9282,571900000.0
2009-03-12 16:37:00,0.9282,0.9288,0.9281,0.92865,875000000.0
2009-03-12 16:38:00,0.9286,0.92875,0.9279,0.92805,870700000.0
2009-03-12 16:39:00,0.92815,0.92815,0.92735,0.92735,595400001.0
2009-03-12 16:40:00,0.9273,0.9277,0.92705,0.9277,700099999.0
2009-03-12 16:41:00,0.9277,0.92805,0.9277,0.92785,618500000.0
2009-03-12 16:42:00,0.92785,0.928,0.92775,0.92775,455800000.0
2009-03-12 16:43:00,0.92775,0.92775,0.9271,0.92715,914200001.0
2009-03-12 16:44:00,0.92715,0.92765,0.9271,0.9275,503600000.0
2009-03-12 16:45:00,0.92755,0.92785,0.9275,0.92775,549300000.0
2009-03-12 16:46:00,0.92775,0.9279,0.9276,0.9277,350000000.0
2009-03-12 16:47:00,0.9277,0.92785,0.92735,0.9275,492600000.0
2009-03-12 16:48:00,0.9275,0.9279,0.92745,0.9277,771400001.0
2009-03-12 16:49:00,0.9277,0.92785,0.9276,0.9276,401200000.0
2009-03-12 16:50:00,0.92765,0.92785,0.92695,0.927,676100001.0
2009-03-12 16:51:00,0.927,0.92745,0.927,0.92725,687899999.0
2009-03-12 16:52:00,0.9272,0.9274,0.92695,0.927,927400000.0
2009-03-12 16:53:00,0.927,0.92715,0.927,0.92705,382099999.0
2009-03-12 16:54:00,0.92705,0.9274,0.92705,0.92725,505100000.0
2009-03-12 16:55:00,0.92725,0.92735,0.92695,0.927,487999998.0
2009-03-12 16:56:00,0.927,0.92715,0.92695,0.927,641700002.0
2009-03-12 16:57:00,0.927,0.9271,0.92685,0.9271,365300000.0
2009-03-12 16:58:00,0.92715,0.9275,0.9271,0.92745,365700000.0
2009-03-12 16:59:00,0.9274,0.9275,0.927,0.927,491000000.0
2009-03-12 17:00:00,0.927,0.92705,0.9266,0.92665,946899999.0
2009-03-12 17:01:00,0.92665,0.9269,0.9266,0.92685,702399997.0
2009-03-12 17:02:00,0.92685,0.92705,0.9267,0.9267,547200000.0
2009-03-12 17:03:00,0.9267,0.9268,0.92665,0.92675,364100000.0
2009-03-12 17:04:00,0.9269,0.927,0.9268,0.92685,441400000.0
2009-03-12 17:05:00,0.9269,0.92695,0.9268,0.92685,405800000.0
2009-03-12 17:06:00,0.92685,0.9271,0.92665,0.92685,475199998.0
2009-03-12 17:07:00,0.9267,0.9267,0.92615,0.9263,1609199997.0
2009-03-12 17:08:00,0.9263,0.9265,0.9262,0.9263,490940001.0
2009-03-12 17:09:00,0.9263,0.9264,0.926,0.9263,555200000.0
2009-03-12 17:10:00,0.92625,0.9263,0.92595,0.926,438500000.0
2009-03-12 17:11:00,0.92595,0.9262,0.92595,0.92615,752600000.0
2009-03-12 17:12:00,0.9262,0.92655,0.9262,0.9265,368000000.0
2009-03-12 17:13:00,0.9265,0.9266,0.9265,0.92655,272200000.0
2009-03-12 17:14:00,0.92655,0.92665,0.92645,0.9265,163800000.0
2009-03-12 17:15:00,0.9265,0.92655,0.9265,0.9265,253800000.0
2009-03-12 17:16:00,0.9265,0.9265,0.92625,0.92625,481800001.0
2009-03-12 17:17:00,0.9262,0.9263,0.92595,0.92595,369199999.0
2009-03-12 17:18:00,0.92595,0.92595,0.92555,0.92555,644500000.0
2009-03-12 17:19:00,0.9257,0.9259,0.92505,0.9251,708599999.0
2009-03-12 17:20:00,0.9251,0.92515,0.92485,0.925,528148261.0
2009-03-12 17:21:00,0.92495,0.9251,0.92455,0.9246,869099999.0
2009-03-12 17:22:00,0.9246,0.92505,0.9246,0.925,902200003.0
2009-03-12 17:23:00,0.925,0.9255,0.925,0.9254,745400001.0
2009-03-12 17:24:00,0.9254,0.9259,0.92535,0.9257,523599999.0
2009-03-12 17:25:00,0.92575,0.92605,0.9257,0.9259,707799999.0
2009-03-12 17:26:00,0.9259,0.926,0.92575,0.92585,707200001.0
2009-03-12 17:27:00,0.9259,0.92615,0.92585,0.92585,539300000.0
2009-03-12 17:28:00,0.92585,0.9259,0.9256,0.9258,556200000.0
2009-03-12 17:29:00,0.9258,0.92605,0.9258,0.92585,736399988.0
2009-03-12 17:30:00,0.92585,0.9259,0.92575,0.92585,394000001.0
2009-03-12 17:31:00,0.92585,0.9261,0.92575,0.92575,628000002.0
2009-03-12 17:32:00,0.9258,0.92615,0.92565,0.92615,686239998.0
2009-03-12 17:33:00,0.9261,0.92645,0.9261,0.9263,665499995.0
2009-03-12 17:34:00,0.9263,0.92645,0.9261,0.92615,801000003.0
2009-03-12 17:35:00,0.9262,0.9262,0.9256,0.92565,554840002.0
2009-03-12 17:36:00,0.92565,0.9257,0.9253,0.9256,747600003.0
2009-03-12 17:37:00,0.9256,0.92565,0.9255,0.9255,576640000.0
2009-03-12 17:38:00,0.92545,0.9257,0.92475,0.92525,846999999.0
2009-03-12 17:39:00,0.9252,0.9258,0.9252,0.9254,716540000.0
2009-03-12 17:40:00,0.9254,0.92555,0.92525,0.92555,629200000.0
2009-03-12 17:41:00,0.9255,0.9258,0.9255,0.92555,603600000.0
2009-03-12 17:42:00,0.92555,0.926,0.92555,0.92575,452400000.0
2009-03-12 17:43:00,0.92575,0.92575,0.92545,0.92545,379800000.0
2009-03-12 17:44:00,0.9255,0.92565,0.9251,0.9256,372620000.0
2009-03-12 17:45:00,0.92565,0.92575,0.92545,0.92555,368999999.0
2009-03-12 17:46:00,0.9255,0.92565,0.92535,0.92545,802400000.0
2009-03-12 17:47:00,0.9254,0.9257,0.9253,0.9254,784199996.0
2009-03-12 17:48:00,0.9254,0.9255,0.92535,0.92545,330000000.0
2009-03-12 17:49:00,0.92545,0.9263,0.9254,0.9261,648120000.0
2009-03-12 17:50:00,0.92615,0.9264,0.9258,0.92595,684800000.0
2009-03-12 17:51:00,0.92595,0.92645,0.92595,0.9263,481800000.0
2009-03-12 17:52:00,0.9263,0.9265,0.92565,0.92575,550400000.0
2009-03-12 17:53:00,0.9257,0.92635,0.9257,0.9262,780100000.0
2009-03-12 17:54:00,0.92625,0.9266,0.92625,0.9265,472400000.0
2009-03-12 17:55:00,0.9265,0.92665,0.9264,0.92645,234399999.0
2009-03-12 17:56:00,0.92645,0.92675,0.9264,0.9265,244800000.0
2009-03-12 17:57:00,0.9265,0.92675,0.92635,0.92645,778800001.0
2009-03-12 17:58:00,0.92645,0.9266,0.92635,0.92655,402900000.0
2009-03-12 17:59:00,0.92655,0.92675,0.92645,0.9267,528900000.0
2009-03-12 18:00:00,0.92665,0.92675,0.9266,0.92665,445620000.0
2009-03-12 18:01:00,0.92665,0.9268,0.9263,0.92635,353800000.0
2009-03-12 18:02:00,0.92635,0.92635,0.9259,0.92595,568400000.0
2009-03-12 18:03:00,0.92595,0.92605,0.9256,0.9257,486799999.0
2009-03-12 18:04:00,0.9257,0.926,0.9257,0.9259,256800000.0
2009-03-12 18:05:00,0.9259,0.9262,0.9259,0.9261,318000000.0
2009-03-12 18:06:00,0.9261,0.92635,0.9261,0.92635,264800000.0
2009-03-12 18:07:00,0.9263,0.92635,0.9263,0.92635,118800000.0
2009-03-12 18:08:00,0.92635,0.9264,0.92625,0.9263,179000000.0
2009-03-12 18:09:00,0.9263,0.9267,0.9263,0.92665,487000000.0
2009-03-12 18:10:00,0.9266,0.9268,0.92655,0.9268,294000000.0
2009-03-12 18:11:00,0.9268,0.92685,0.9266,0.92665,454800000.0
2009-03-12 18:12:00,0.92665,0.92765,0.92665,0.9275,367000000.0
2009-03-12 18:13:00,0.92745,0.92765,0.92735,0.9274,449940000.0
2009-03-12 18:14:00,0.9274,0.92815,0.9274,0.9278,270900000.0
2009-03-12 18:15:00,0.9278,0.92795,0.92765,0.9277,478200000.0
2009-03-12 18:16:00,0.9277,0.9277,0.9274,0.9274,395800000.0
2009-03-12 18:17:00,0.9274,0.9276,0.9274,0.9274,346600000.0
2009-03-12 18:18:00,0.9274,0.92765,0.9273,0.92745,281800000.0
2009-03-12 18:19:00,0.92745,0.92805,0.9274,0.92795,511400000.0
2009-03-12 18:20:00,0.928,0.928,0.927,0.927,299100000.0
2009-03-12 18:21:00,0.927,0.927,0.92635,0.9267,385500000.0
2009-03-12 18:22:00,0.9267,0.92725,0.9267,0.92705,315400000.0
2009-03-12 18:23:00,0.92705,0.92765,0.927,0.9271,368200000.0
2009-03-12 18:24:00,0.92705,0.92705,0.9268,0.92695,381200000.0
2009-03-12 18:25:00,0.92695,0.92725,0.92675,0.92685,476400000.0
2009-03-12 18:26:00,0.92685,0.92705,0.92675,0.9269,697800000.0
2009-03-12 18:27:00,0.9269,0.92705,0.9268,0.927,272200000.0
2009-03-12 18:28:00,0.927,0.92715,0.92685,0.9269,500600000.0
2009-03-12 18:29:00,0.9269,0.928,0.9269,0.92785,544600000.0
2009-03-12 18:30:00,0.92785,0.928,0.92775,0.92775,559800000.0
2009-03-12 18:31:00,0.92775,0.92775,0.92735,0.92745,369240000.0
2009-03-12 18:32:00,0.92745,0.9276,0.92715,0.9272,475200000.0
2009-03-12 18:33:00,0.9273,0.92745,0.92715,0.9272,440000000.0
2009-03-12 18:34:00,0.9272,0.92725,0.92715,0.92715,280200000.0
2009-03-12 18:35:00,0.92715,0.9273,0.92715,0.92715,311800000.0
2009-03-12 18:36:00,0.92715,0.9274,0.92715,0.9272,227200000.0
2009-03-12 18:37:00,0.9272,0.9273,0.92675,0.927,128840000.0
2009-03-12 18:38:00,0.92685,0.9272,0.92685,0.92695,321400000.0
2009-03-12 18:39:00,0.92695,0.927,0.9268,0.92685,188400000.0
2009-03-12 18:40:00,0.92685,0.927,0.9268,0.9268,336600000.0
2009-03-12 18:41:00,0.9268,0.92725,0.9267,0.92725,385599998.0
2009-03-12 18:42:00,0.9272,0.9273,0.9271,0.9271,181800000.0
2009-03-12 18:43:00,0.9271,0.9272,0.9271,0.9272,157800000.0
2009-03-12 18:44:00,0.92715,0.9273,0.92695,0.927,191800000.0
2009-03-12 18:45:00,0.927,0.92715,0.92685,0.92685,158200000.0
2009-03-12 18:46:00,0.9269,0.92715,0.9269,0.9271,222400000.0
2009-03-12 18:47:00,0.9271,0.9272,0.92705,0.9272,255000000.0
2009-03-12 18:48:00,0.9272,0.9273,0.92705,0.92725,318800000.0
2009-03-12 18:49:00,0.92725,0.92745,0.92725,0.92745,239800000.0
2009-03-12 18:50:00,0.92745,0.92755,0.9273,0.92755,259300000.0
2009-03-12 18:51:00,0.92755,0.92755,0.92735,0.9275,391000000.0
2009-03-12 18:52:00,0.9275,0.9276,0.92735,0.92755,516240000.0
2009-03-12 18:53:00,0.92755,0.9278,0.92755,0.9277,251800000.0
2009-03-12 18:54:00,0.9277,0.9277,0.92735,0.9275,315400000.0
2009-03-12 18:55:00,0.9275,0.92775,0.9274,0.92775,494000000.0
2009-03-12 18:56:00,0.92775,0.9279,0.92765,0.9278,190500000.0
2009-03-12 18:57:00,0.9278,0.92795,0.9278,0.9278,229800000.0
2009-03-12 18:58:00,0.9278,0.9279,0.92765,0.9277,357000000.0
2009-03-12 18:59:00,0.9277,0.92785,0.92745,0.9275,299440000.0
2009-03-12 19:00:00,0.9275,0.92785,0.9273,0.9277,434200000.0
2009-03-12 19:01:00,0.9277,0.9282,0.9275,0.9281,316300000.0
2009-03-12 19:02:00,0.9282,0.9282,0.927,0.9271,458240000.0
2009-03-12 19:03:00,0.9271,0.9271,0.92645,0.9265,512400000.0
2009-03-12 19:04:00,0.9265,0.9267,0.9261,0.9262,424800000.0
2009-03-12 19:05:00,0.92625,0.92665,0.9262,0.9265,461000000.0
2009-03-12 19:06:00,0.92655,0.9266,0.92615,0.92655,242600000.0
2009-03-12 19:07:00,0.92655,0.92665,0.9263,0.9263,237200000.0
2009-03-12 19:08:00,0.9263,0.9265,0.9261,0.9263,418100000.0
2009-03-12 19:09:00,0.9263,0.9264,0.92615,0.92615,184000000.0
2009-03-12 19:10:00,0.92615,0.92635,0.92615,0.92615,235600000.0
2009-03-12 19:11:00,0.92615,0.92615,0.9253,0.92545,320600000.0
2009-03-12 19:12:00,0.92545,0.92555,0.9252,0.9253,278000000.0
2009-03-12 19:13:00,0.92535,0.9254,0.9251,0.9253,204400000.0
2009-03-12 19:14:00,0.9253,0.92575,0.92525,0.92575,117200000.0
2009-03-12 19:15:00,0.92575,0.92585,0.9254,0.9254,345800000.0
2009-03-12 19:16:00,0.9254,0.9256,0.92525,0.9256,214000000.0
2009-03-12 19:17:00,0.9255,0.92565,0.92545,0.9255,293000000.0
2009-03-12 19:18:00,0.9255,0.92555,0.925,0.9253,315800000.0
2009-03-12 19:19:00,0.9253,0.9254,0.9252,0.9253,124000000.0
2009-03-12 19:20:00,0.9252,0.9252,0.925,0.92505,249600000.0
2009-03-12 19:21:00,0.92505,0.92535,0.92505,0.9252,316200000.0
2009-03-12 19:22:00,0.9252,0.9255,0.9252,0.9253,285200000.0
2009-03-12 19:23:00,0.92535,0.92535,0.92505,0.9251,167600000.0
2009-03-12 19:24:00,0.9251,0.9251,0.925,0.925,219800000.0
2009-03-12 19:25:00,0.925,0.9252,0.925,0.9251,287900000.0
2009-03-12 19:26:00,0.92515,0.9255,0.925,0.9253,382200000.0
2009-03-12 19:27:00,0.9252,0.92545,0.92505,0.9253,233400000.0
2009-03-12 19:28:00,0.9254,0.92545,0.92525,0.92525,309000000.0
2009-03-12 19:29:00,0.92525,0.92555,0.9252,0.9252,290600000.0
2009-03-12 19:30:00,0.9252,0.9252,0.92495,0.925,251600000.0
2009-03-12 19:31:00,0.925,0.925,0.9242,0.9242,235800000.0
2009-03-12 19:32:00,0.92425,0.92445,0.9242,0.9243,278600000.0
2009-03-12 19:33:00,0.9242,0.9244,0.9241,0.92425,296800000.0
2009-03-12 19:34:00,0.92425,0.92445,0.92425,0.9244,364800000.0
2009-03-12 19:35:00,0.9244,0.9246,0.9244,0.9245,186200000.0
2009-03-12 19:36:00,0.9245,0.9245,0.9244,0.9245,323400000.0
2009-03-12 19:37:00,0.9245,0.92455,0.9244,0.9244,81000000.0
2009-03-12 19:38:00,0.9244,0.9245,0.9244,0.9245,142400000.0
2009-03-12 19:39:00,0.9245,0.9245,0.9243,0.9244,249620003.0
2009-03-12 19:40:00,0.9244,0.9245,0.9244,0.9244,276800000.0
2009-03-12 19:41:00,0.9244,0.9244,0.92415,0.9242,367000000.0
2009-03-12 19:42:00,0.92415,0.92425,0.92385,0.92425,737800005.0
2009-03-12 19:43:00,0.92425,0.9243,0.92405,0.9242,392400000.0
2009-03-12 19:44:00,0.9242,0.9242,0.9237,0.92405,443899999.0
2009-03-12 19:45:00,0.9241,0.92415,0.92395,0.92405,216600000.0
2009-03-12 19:46:00,0.9241,0.92415,0.92405,0.9241,165000000.0
2009-03-12 19:47:00,0.9242,0.9242,0.92405,0.92405,108600000.0
2009-03-12 19:48:00,0.92405,0.9243,0.92405,0.9242,128600000.0
2009-03-12 19:49:00,0.92415,0.9242,0.92415,0.92415,14400000.0
2009-03-12 19:50:00,0.92405,0.9241,0.9237,0.92385,231600000.0
2009-03-12 19:51:00,0.9239,0.9239,0.9238,0.9239,320600000.0
2009-03-12 19:52:00,0.9239,0.9242,0.9239,0.924,158500000.0
2009-03-12 19:53:00,0.92405,0.9241,0.9239,0.924,150600000.0
2009-03-12 19:54:00,0.924,0.92405,0.92395,0.924,57200000.0
2009-03-12 19:55:00,0.924,0.924,0.92395,0.92395,67400000.0
2009-03-12 19:56:00,0.92395,0.92395,0.92395,0.92395,50800000.0
2009-03-12 19:57:00,0.92395,0.92405,0.92375,0.9238,222400000.0
2009-03-12 19:58:00,0.9238,0.9239,0.92375,0.9238,189800000.0
2009-03-12 19:59:00,0.9238,0.92395,0.92375,0.9238,265000000.0
2009-03-12 20:00:00,0.9238,0.9238,0.92345,0.92345,241500000.0
2009-03-12 20:01:00,0.9235,0.9236,0.9234,0.92355,283399998.0
2009-03-12 20:02:00,0.92355,0.92355,0.92355,0.92355,103600000.0
2009-03-12 20:03:00,0.92355,0.9236,0.92345,0.9235,291600000.0
2009-03-12 20:04:00,0.9235,0.9237,0.9235,0.9235,248000000.0
2009-03-12 20:05:00,0.9235,0.9238,0.9234,0.92375,242600000.0
2009-03-12 20:06:00,0.92375,0.9238,0.9236,0.9237,239400000.0
2009-03-12 20:07:00,0.9237,0.924,0.9237,0.924,111000000.0
2009-03-12 20:08:00,0.92405,0.9242,0.92395,0.92395,200000000.0
2009-03-12 20:09:00,0.924,0.92415,0.92385,0.92395,479400000.0
2009-03-12 20:10:00,0.924,0.9243,0.92375,0.92385,421340000.0
2009-03-12 20:11:00,0.92385,0.92405,0.9237,0.924,278800000.0
2009-03-12 20:12:00,0.92395,0.9242,0.92395,0.9241,269200000.0
2009-03-12 20:13:00,0.924,0.9241,0.924,0.924,177200000.0
2009-03-12 20:14:00,0.924,0.924,0.92365,0.9237,355200001.0
2009-03-12 20:15:00,0.9237,0.92375,0.9235,0.92365,294000000.0
2009-03-12 20:16:00,0.92365,0.92375,0.9236,0.9236,357600000.0
2009-03-12 20:17:00,0.92355,0.9236,0.9235,0.9235,146800000.0
2009-03-12 20:18:00,0.9236,0.9237,0.9235,0.9236,158000000.0
2009-03-12 20:19:00,0.9236,0.92365,0.9235,0.9235,143400000.0
2009-03-12 20:20:00,0.9235,0.92375,0.9234,0.92345,370600000.0
2009-03-12 20:21:00,0.92345,0.9235,0.9234,0.9234,301400000.0
2009-03-12 20:22:00,0.9234,0.9235,0.9234,0.9234,244600000.0
2009-03-12 20:23:00,0.9234,0.9234,0.92335,0.9234,272400000.0
2009-03-12 20:24:00,0.9234,0.92355,0.9234,0.92345,304600000.0
2009-03-12 20:25:00,0.92355,0.92355,0.9234,0.9235,173800000.0
2009-03-12 20:26:00,0.9235,0.9236,0.92345,0.92345,185000000.0
2009-03-12 20:27:00,0.9235,0.9235,0.92345,0.9235,56400000.0
2009-03-12 20:28:00,0.92355,0.9237,0.92355,0.92355,236200000.0
2009-03-12 20:29:00,0.92355,0.92375,0.92355,0.9237,150700000.0
2009-03-12 20:30:00,0.9237,0.92395,0.9237,0.92385,594000000.0
2009-03-12 20:31:00,0.92395,0.924,0.9238,0.92385,324800000.0
2009-03-12 20:32:00,0.92385,0.9243,0.92385,0.9242,364200000.0
2009-03-12 20:33:00,0.9242,0.9243,0.9241,0.92425,238200000.0
2009-03-12 20:34:00,0.92425,0.92425,0.924,0.92405,176800000.0
2009-03-12 20:35:00,0.92405,0.92405,0.924,0.924,193400000.0
2009-03-12 20:36:00,0.924,0.924,0.92385,0.9239,171800000.0
2009-03-12 20:37:00,0.9239,0.9241,0.92385,0.924,228400000.0
2009-03-12 20:38:00,0.92405,0.9241,0.92385,0.92385,318800000.0
2009-03-12 20:39:00,0.92395,0.924,0.9238,0.92395,160000000.0
2009-03-12 20:40:00,0.9239,0.92395,0.92385,0.9239,54400000.0
2009-03-12 20:41:00,0.9239,0.92405,0.92385,0.92405,294400000.0
2009-03-12 20:42:00,0.9241,0.92415,0.92385,0.92385,155600000.0
2009-03-12 20:43:00,0.92385,0.92395,0.9238,0.92385,154200000.0
2009-03-12 20:44:00,0.92385,0.9239,0.9236,0.9236,267500000.0
2009-03-12 20:45:00,0.9236,0.92375,0.9234,0.9234,321200000.0
2009-03-12 20:46:00,0.9234,0.9234,0.9231,0.92315,573800001.0
2009-03-12 20:47:00,0.92315,0.92345,0.92315,0.9234,478400000.0
2009-03-12 20:48:00,0.9233,0.92345,0.9233,0.92335,442600000.0
2009-03-12 20:49:00,0.9234,0.92365,0.92335,0.92335,369200000.0
2009-03-12 20:50:00,0.92335,0.92365,0.92335,0.9236,447600000.0
2009-03-12 20:51:00,0.92365,0.9237,0.92335,0.92345,502000000.0
2009-03-12 20:52:00,0.92345,0.92375,0.92335,0.92365,367400000.0
2009-03-12 20:53:00,0.9236,0.92365,0.9235,0.92355,287200000.0
2009-03-12 20:54:00,0.9236,0.9238,0.92355,0.9236,485200001.0
2009-03-12 20:55:00,0.92375,0.92445,0.9237,0.9243,608940000.0
2009-03-12 20:56:00,0.92435,0.9253,0.92435,0.9252,606600000.0
2009-03-12 20:57:00,0.9252,0.92525,0.92455,0.92465,475600000.0
2009-03-12 20:58:00,0.9246,0.92465,0.9242,0.9243,460000000.0
2009-03-12 20:59:00,0.9243,0.9246,0.9242,0.92455,461000000.0
2009-03-12 21:00:00,0.9245,0.92475,0.92445,0.92465,396200000.0
2009-03-12 21:01:00,0.9246,0.9247,0.92445,0.9247,318800000.0
2009-03-12 21:02:00,0.9247,0.9247,0.92435,0.92445,469200000.0
2009-03-12 21:03:00,0.92445,0.92465,0.92435,0.92465,260800000.0
2009-03-12 21:04:00,0.92465,0.9247,0.9245,0.9246,230200000.0
2009-03-12 21:05:00,0.92455,0.9247,0.9244,0.92445,400500000.0
2009-03-12 21:06:00,0.9245,0.92465,0.92435,0.92445,244800000.0
2009-03-12 21:07:00,0.9245,0.92475,0.92445,0.9247,338700000.0
2009-03-12 21:08:00,0.9246,0.92515,0.9245,0.9251,281200000.0
2009-03-12 21:09:00,0.92515,0.9253,0.92505,0.9252,213200000.0
2009-03-12 21:10:00,0.9252,0.9253,0.92515,0.9252,123500000.0
2009-03-12 21:11:00,0.9253,0.92545,0.9251,0.9254,354000000.0
2009-03-12 21:12:00,0.9254,0.9254,0.9246,0.9248,611500000.0
2009-03-12 21:13:00,0.92485,0.9249,0.92445,0.9245,419600000.0
2009-03-12 21:14:00,0.9245,0.9251,0.9245,0.9249,462000000.0
2009-03-12 21:15:00,0.9249,0.9255,0.92485,0.9254,350000000.0
2009-03-12 21:16:00,0.9254,0.9257,0.92525,0.92555,506800000.0
2009-03-12 21:17:00,0.92555,0.926,0.92545,0.92585,430400000.0
2009-03-12 21:18:00,0.92585,0.9259,0.9252,0.92535,502000000.0
2009-03-12 21:19:00,0.92535,0.92545,0.9252,0.9254,367200000.0
2009-03-12 21:20:00,0.9254,0.92595,0.92535,0.92555,371800000.0
2009-03-12 21:21:00,0.92545,0.92595,0.9254,0.92595,376000000.0
2009-03-12 21:22:00,0.9259,0.92595,0.9255,0.9255,249200000.0
2009-03-12 21:23:00,0.9255,0.9257,0.92545,0.92545,178000000.0
2009-03-12 21:24:00,0.92545,0.92575,0.92535,0.9257,287800000.0
2009-03-12 21:25:00,0.92575,0.9261,0.9256,0.92585,281800000.0
2009-03-12 21:26:00,0.926,0.9263,0.92585,0.92625,263200000.0
2009-03-12 21:27:00,0.92625,0.9264,0.92605,0.92635,124400000.0
2009-03-12 21:28:00,0.92635,0.9264,0.9262,0.92625,152400000.0
2009-03-12 21:29:00,0.92625,0.92635,0.9261,0.9261,230800000.0
2009-03-12 21:30:00,0.92605,0.92605,0.9258,0.92585,135600000.0
2009-03-12 21:31:00,0.92585,0.926,0.9258,0.926,203200000.0
2009-03-12 21:32:00,0.926,0.92605,0.9258,0.92595,129100000.0
2009-03-12 21:33:00,0.92595,0.926,0.92585,0.9259,159800000.0
2009-03-12 21:34:00,0.9259,0.9261,0.92585,0.9259,218200000.0
2009-03-12 21:35:00,0.9259,0.926,0.92575,0.926,168200000.0
2009-03-12 21:36:00,0.926,0.926,0.92575,0.92575,133400000.0
2009-03-12 21:37:00,0.92575,0.926,0.92565,0.9257,247400000.0
2009-03-12 21:38:00,0.9257,0.92595,0.92555,0.92565,237800000.0
2009-03-12 21:39:00,0.9257,0.92615,0.9255,0.9255,360200000.0
2009-03-12 21:40:00,0.9255,0.92575,0.9254,0.9256,335600000.0
2009-03-12 21:41:00,0.9256,0.92585,0.92555,0.9257,214400000.0
2009-03-12 21:42:00,0.9257,0.9259,0.9255,0.92555,134000000.0
2009-03-12 21:43:00,0.9255,0.9257,0.9255,0.9256,139400000.0
2009-03-12 21:44:00,0.92555,0.9259,0.92555,0.9258,315000000.0
2009-03-12 21:45:00,0.9258,0.92595,0.9257,0.92585,250800000.0
2009-03-12 21:46:00,0.9258,0.9261,0.9257,0.9261,226400000.0
2009-03-12 21:47:00,0.9261,0.92625,0.92585,0.9262,364600000.0
2009-03-12 21:48:00,0.9262,0.9262,0.92605,0.9262,274200000.0
2009-03-12 21:49:00,0.9262,0.92675,0.9261,0.92675,369000000.0
2009-03-12 21:50:00,0.92675,0.9269,0.9261,0.92635,381600000.0
2009-03-12 21:51:00,0.92635,0.92665,0.92635,0.9266,477000000.0
2009-03-12 21:52:00,0.9266,0.9266,0.92605,0.9262,262600000.0
2009-03-12 21:53:00,0.9263,0.9268,0.9259,0.92595,244200000.0
2009-03-12 21:54:00,0.92595,0.9267,0.92595,0.9262,176200000.0
2009-03-12 21:55:00,0.92615,0.9263,0.926,0.9261,232000000.0
2009-03-12 21:56:00,0.92605,0.9261,0.9258,0.9259,171440000.0
2009-03-12 21:57:00,0.9259,0.92655,0.9259,0.92635,312800000.0
2009-03-12 21:58:00,0.9263,0.9268,0.92625,0.9265,199400000.0
2009-03-12 21:59:00,0.9265,0.9268,0.92635,0.9268,168600000.0
2009-03-12 22:00:00,0.9268,0.9268,0.92625,0.9264,153900000.0
2009-03-12 22:01:00,0.92635,0.92655,0.9263,0.92635,148600000.0
2009-03-12 22:02:00,0.92635,0.92655,0.92635,0.92635,159400000.0
2009-03-12 22:03:00,0.92635,0.92635,0.9259,0.92595,173100000.0
2009-03-12 22:04:00,0.92595,0.92605,0.9258,0.926,326600000.0
2009-03-12 22:05:00,0.926,0.92605,0.92575,0.92595,220600000.0
2009-03-12 22:06:00,0.9259,0.9261,0.92585,0.9261,82600000.0
2009-03-12 22:07:00,0.92615,0.9265,0.92615,0.92645,295800000.0
2009-03-12 22:08:00,0.92655,0.92685,0.92635,0.92675,184600000.0
2009-03-12 22:09:00,0.9268,0.92705,0.9268,0.927,65200000.0
2009-03-12 22:10:00,0.92695,0.9272,0.9267,0.92715,189600000.0
2009-03-12 22:11:00,0.9271,0.9273,0.92665,0.92665,125800000.0
2009-03-12 22:12:00,0.92665,0.92675,0.92665,0.9267,132600000.0
2009-03-12 22:13:00,0.92675,0.92695,0.92665,0.92665,139800000.0
2009-03-12 22:14:00,0.92665,0.92665,0.9265,0.92655,33800000.0
2009-03-12 22:15:00,0.92655,0.92655,0.926,0.9261,179220000.0
2009-03-12 22:16:00,0.92605,0.92635,0.92595,0.92615,248400000.0
2009-03-12 22:17:00,0.92615,0.9264,0.92555,0.92605,300600000.0
2009-03-12 22:18:00,0.9261,0.92635,0.92585,0.92585,169400000.0
2009-03-12 22:19:00,0.92585,0.9264,0.92585,0.92615,249600000.0
2009-03-12 22:20:00,0.9261,0.92635,0.92605,0.9262,204600000.0
2009-03-12 22:21:00,0.9262,0.9265,0.92595,0.9261,133400000.0
2009-03-12 22:22:00,0.9261,0.9262,0.9259,0.9261,97800000.0
2009-03-12 22:23:00,0.9261,0.92665,0.92575,0.926,255400000.0
2009-03-12 22:24:00,0.926,0.92645,0.92595,0.9262,88000000.0
2009-03-12 22:25:00,0.92615,0.9262,0.92585,0.9259,54600000.0
2009-03-12 22:26:00,0.9259,0.92605,0.9259,0.92595,78000000.0
2009-03-12 22:27:00,0.92595,0.92605,0.9258,0.92585,132200000.0
2009-03-12 22:28:00,0.92585,0.9267,0.92585,0.92625,275700000.0
2009-03-12 22:29:00,0.9262,0.9262,0.92555,0.92555,260000000.0
2009-03-12 22:30:00,0.92555,0.9263,0.9255,0.92595,254000000.0
2009-03-12 22:31:00,0.92595,0.92615,0.9259,0.9261,137600000.0
2009-03-12 22:32:00,0.92615,0.92635,0.926,0.9261,77000000.0
2009-03-12 22:33:00,0.926,0.92605,0.92585,0.92595,34400000.0
2009-03-12 22:34:00,0.926,0.9262,0.92595,0.9261,18200000.0
2009-03-12 22:35:00,0.9261,0.9261,0.9261,0.9261,30400000.0
2009-03-12 22:36:00,0.92615,0.92625,0.926,0.92625,57200000.0
2009-03-12 22:37:00,0.9264,0.9264,0.92625,0.9263,32200000.0
2009-03-12 22:38:00,0.92635,0.9264,0.92635,0.9264,7000000.0
2009-03-12 22:39:00,0.92645,0.9265,0.92625,0.9263,63600000.0
2009-03-12 22:40:00,0.92625,0.92635,0.9262,0.9262,34600000.0
2009-03-12 22:41:00,0.92625,0.92625,0.926,0.92605,133200000.0
2009-03-12 22:42:00,0.92605,0.92605,0.926,0.92605,18000000.0
2009-03-12 22:43:00,0.9261,0.92655,0.92605,0.9264,170600000.0
2009-03-12 22:44:00,0.9265,0.9265,0.92635,0.9265,74600000.0
2009-03-12 22:45:00,0.92635,0.92635,0.92585,0.9259,216800000.0
2009-03-12 22:46:00,0.9259,0.9262,0.9259,0.926,155040000.0
2009-03-12 22:47:00,0.926,0.92635,0.9259,0.9262,241000000.0
2009-03-12 22:48:00,0.92635,0.9266,0.9263,0.92655,84000000.0
2009-03-12 22:49:00,0.92655,0.92665,0.92645,0.92645,22800000.0
2009-03-12 22:50:00,0.92645,0.92645,0.9263,0.9264,25400000.0
2009-03-12 22:51:00,0.92635,0.92635,0.92615,0.92615,13600000.0
2009-03-12 22:52:00,0.9262,0.92625,0.92615,0.92625,44400000.0
2009-03-12 22:53:00,0.9264,0.9264,0.92615,0.9262,64200000.0
2009-03-12 22:54:00,0.9262,0.9262,0.9261,0.9261,28000000.0
2009-03-12 22:55:00,0.9261,0.9261,0.9259,0.926,32000000.0
2009-03-12 22:56:00,0.926,0.926,0.92565,0.92585,137000000.0
2009-03-12 22:57:00,0.9259,0.92595,0.9258,0.9258,22000000.0
2009-03-12 22:58:00,0.9258,0.9262,0.9258,0.92605,53200000.0
2009-03-12 22:59:00,0.92595,0.92625,0.9259,0.92625,28000000.0
2009-03-12 23:00:00,0.92615,0.92625,0.92585,0.92595,19400000.0
2009-03-12 23:01:00,0.92595,0.9262,0.92585,0.9262,54000000.0
2009-03-12 23:02:00,0.9262,0.9265,0.9262,0.92645,57400000.0
2009-03-12 23:03:00,0.9265,0.92665,0.9265,0.92655,9600000.0
2009-03-12 23:04:00,0.9267,0.9267,0.92655,0.9267,26200000.0
2009-03-12 23:05:00,0.92675,0.9269,0.9267,0.92685,22600000.0
2009-03-12 23:06:00,0.92685,0.927,0.92685,0.9269,29100000.0
2009-03-12 23:07:00,0.927,0.927,0.9268,0.9268,38400000.0
2009-03-12 23:08:00,0.9269,0.92725,0.9269,0.9269,47000000.0
2009-03-12 23:09:00,0.927,0.927,0.9269,0.9269,16200000.0
2009-03-12 23:10:00,0.9269,0.9269,0.92685,0.9269,26200000.0
2009-03-12 23:11:00,0.9269,0.9269,0.9268,0.9268,4200000.0
2009-03-12 23:12:00,0.92665,0.92675,0.92665,0.9267,8400000.0
2009-03-12 23:13:00,0.9267,0.9267,0.9267,0.9267,1400000.0
2009-03-12 23:14:00,0.92685,0.92685,0.9267,0.9267,5600000.0
2009-03-12 23:15:00,0.9268,0.92685,0.9266,0.92665,15400000.0
2009-03-12 23:16:00,0.9267,0.9267,0.9265,0.9265,5400000.0
2009-03-12 23:17:00,0.9264,0.9265,0.92615,0.92635,42600000.0
2009-03-12 23:18:00,0.92625,0.9264,0.92625,0.92625,12600000.0
2009-03-12 23:19:00,0.92625,0.9263,0.92625,0.9263,2800000.0
2009-03-12 23:20:00,0.92645,0.92665,0.926,0.92625,50400000.0
2009-03-12 23:21:00,0.92625,0.92625,0.926,0.92605,54000000.0
2009-03-12 23:22:00,0.9261,0.9261,0.9261,0.9261,4200000.0
2009-03-12 23:23:00,0.92615,0.92615,0.92615,0.92615,2800000.0
2009-03-12 23:24:00,0.92615,0.9264,0.92605,0.92615,63400000.0
2009-03-12 23:25:00,0.92615,0.92635,0.9261,0.9262,29800000.0
2009-03-12 23:26:00,0.9263,0.9263,0.9263,0.9263,1400000.0
2009-03-12 23:27:00,0.92585,0.92585,0.92585,0.92585,1000000.0
2009-03-12 23:28:00,0.92595,0.9261,0.92595,0.9261,9800000.0
2009-03-12 23:29:00,0.92615,0.9264,0.926,0.92635,35400000.0
2009-03-12 23:30:00,0.9263,0.92635,0.9262,0.92635,19800000.0
2009-03-12 23:31:00,0.9264,0.9264,0.92575,0.92605,62200000.0
2009-03-12 23:32:00,0.92615,0.92615,0.9258,0.9261,50000000.0
2009-03-12 23:33:00,0.92605,0.92615,0.926,0.92605,11600000.0
2009-03-12 23:34:00,0.92605,0.9263,0.9259,0.92595,62300000.0
2009-03-12 23:35:00,0.9261,0.92635,0.9259,0.92595,13820000.0
2009-03-12 23:36:00,0.9261,0.9263,0.92595,0.9261,46000000.0
2009-03-12 23:37:00,0.9261,0.9261,0.92585,0.92585,40600000.0
2009-03-12 23:38:00,0.92585,0.92605,0.92585,0.92605,35800000.0
2009-03-12 23:39:00,0.92605,0.92625,0.92595,0.9262,28600000.0
2009-03-12 23:40:00,0.92605,0.9262,0.92605,0.92615,9000000.0
2009-03-12 23:41:00,0.926,0.926,0.926,0.926,1200000.0
2009-03-12 23:42:00,0.926,0.92615,0.926,0.92615,2600000.0
2009-03-12 23:43:00,0.92615,0.92635,0.92605,0.92635,11000000.0
2009-03-12 23:44:00,0.9263,0.92665,0.9263,0.92665,46000000.0
2009-03-12 23:45:00,0.9266,0.9266,0.9263,0.9264,21800000.0
2009-03-12 23:46:00,0.92655,0.92655,0.9262,0.92625,49000000.0
2009-03-12 23:47:00,0.92635,0.9264,0.92605,0.92625,27400000.0
2009-03-12 23:48:00,0.92655,0.92655,0.92605,0.92615,20600000.0
2009-03-12 23:49:00,0.9262,0.9262,0.9261,0.92615,14000000.0
2009-03-12 23:50:00,0.9263,0.9263,0.92605,0.9261,14200000.0
2009-03-12 23:51:00,0.92625,0.92625,0.9262,0.9262,14600000.0
2009-03-12 23:52:00,0.9262,0.9262,0.9262,0.9262,17600000.0
2009-03-12 23:53:00,0.92635,0.92635,0.9261,0.9262,38000000.0
2009-03-12 23:54:00,0.9262,0.92645,0.92605,0.92635,18800000.0
2009-03-12 23:55:00,0.92635,0.92635,0.9261,0.9261,7000000.0
2009-03-12 23:56:00,0.92615,0.9262,0.92585,0.92585,26600000.0
2009-03-12 23:57:00,0.92595,0.92615,0.9258,0.92605,75200000.0
2009-03-12 23:58:00,0.92615,0.9263,0.9259,0.9259,25200000.0
2009-03-12 23:59:00,0.926,0.926,0.9252,0.9259,98800000.0
2009-03-13 00:00:00,0.926,0.92645,0.92565,0.9264,170600000.0
2009-03-13 00:01:00,0.9264,0.9268,0.92615,0.9266,131900000.0
2009-03-13 00:02:00,0.9266,0.9275,0.9266,0.92705,125600000.0
2009-03-13 00:03:00,0.9272,0.9272,0.92515,0.92545,286800000.0
2009-03-13 00:04:00,0.92595,0.9267,0.92595,0.92625,39400000.0
2009-03-13 00:05:00,0.92625,0.9264,0.92605,0.92605,27600000.0
2009-03-13 00:06:00,0.92615,0.92625,0.92595,0.9262,16800000.0
2009-03-13 00:07:00,0.92615,0.92615,0.92585,0.9259,15600000.0
2009-03-13 00:08:00,0.9259,0.92635,0.92515,0.9261,97200000.0
2009-03-13 00:09:00,0.92605,0.92645,0.9255,0.9255,59200000.0
2009-03-13 00:10:00,0.92565,0.9263,0.92565,0.926,38400000.0
2009-03-13 00:11:00,0.9261,0.9263,0.9259,0.926,34800000.0
2009-03-13 00:12:00,0.9261,0.92615,0.9258,0.926,13200000.0
2009-03-13 00:13:00,0.9261,0.92615,0.9259,0.9261,16800000.0
2009-03-13 00:14:00,0.92625,0.92625,0.92605,0.9261,18600000.0
2009-03-13 00:15:00,0.92605,0.9266,0.92605,0.9266,44400000.0
2009-03-13 00:16:00,0.92665,0.92665,0.9263,0.92645,29600000.0
2009-03-13 00:17:00,0.9264,0.92665,0.9264,0.9265,35000000.0
2009-03-13 00:18:00,0.9266,0.9266,0.92645,0.9266,10800000.0
2009-03-13 00:19:00,0.92665,0.92665,0.9263,0.9265,12600000.0
2009-03-13 00:20:00,0.92655,0.92675,0.92655,0.92665,19800000.0
2009-03-13 00:21:00,0.92665,0.92665,0.92615,0.92635,25200000.0
2009-03-13 00:22:00,0.926,0.926,0.926,0.926,3000000.0
2009-03-13 00:23:00,0.92605,0.9267,0.926,0.92645,20400000.0
2009-03-13 00:24:00,0.9261,0.9261,0.92605,0.92605,3600000.0
2009-03-13 00:25:00,0.9262,0.92635,0.9262,0.92635,3600000.0
2009-03-13 00:26:00,0.9263,0.9263,0.92625,0.9263,3600000.0
2009-03-13 00:27:00,0.9262,0.9262,0.92615,0.92615,6000000.0
2009-03-13 00:28:00,0.9262,0.92625,0.92615,0.9262,16800000.0
2009-03-13 00:29:00,0.9261,0.92615,0.9259,0.926,32400000.0
2009-03-13 00:30:00,0.92605,0.92615,0.92595,0.926,24000000.0
2009-03-13 00:31:00,0.926,0.926,0.92595,0.926,8400000.0
2009-03-13 00:32:00,0.92595,0.92615,0.92585,0.92595,19200000.0
2009-03-13 00:33:00,0.9259,0.926,0.9259,0.926,3600000.0
2009-03-13 00:34:00,0.926,0.9261,0.92585,0.9259,15600000.0
2009-03-13 00:35:00,0.926,0.926,0.9258,0.9258,14400000.0
2009-03-13 00:36:00,0.9258,0.92595,0.9258,0.9259,8400000.0
2009-03-13 00:37:00,0.926,0.92615,0.926,0.92615,10800000.0
2009-03-13 00:38:00,0.92605,0.92605,0.9259,0.92595,14400000.0
2009-03-13 00:39:00,0.9259,0.9259,0.9258,0.92585,14400000.0
2009-03-13 00:40:00,0.92585,0.9265,0.92585,0.9265,57200000.0
2009-03-13 00:41:00,0.92655,0.92655,0.9259,0.92595,25200000.0
2009-03-13 00:42:00,0.926,0.926,0.92585,0.92585,15600000.0
2009-03-13 00:43:00,0.92595,0.926,0.9258,0.926,14400000.0
2009-03-13 00:44:00,0.926,0.92615,0.926,0.92605,28800000.0
2009-03-13 00:45:00,0.926,0.92605,0.92575,0.92575,26400000.0
2009-03-13 00:46:00,0.92575,0.9258,0.9257,0.92575,38400000.0
2009-03-13 00:47:00,0.9257,0.92575,0.9257,0.92575,10800000.0
2009-03-13 00:48:00,0.9258,0.926,0.9258,0.92585,52800000.0
2009-03-13 00:49:00,0.926,0.92605,0.9258,0.92585,22800000.0
2009-03-13 00:50:00,0.92585,0.926,0.92585,0.926,7200000.0
2009-03-13 00:51:00,0.9261,0.92615,0.926,0.92615,28800000.0
2009-03-13 00:52:00,0.9261,0.92615,0.92605,0.9261,14400000.0
2009-03-13 00:53:00,0.92605,0.9261,0.92585,0.9259,9200000.0
2009-03-13 00:54:00,0.92585,0.92585,0.92585,0.92585,1200000.0
2009-03-13 00:55:00,0.9257,0.92585,0.9257,0.9258,9600000.0
2009-03-13 00:56:00,0.92585,0.92585,0.92585,0.92585,1200000.0
2009-03-13 00:57:00,0.92585,0.92585,0.92575,0.92575,8400000.0
2009-03-13 00:58:00,0.9258,0.92585,0.92575,0.92575,8400000.0
2009-03-13 00:59:00,0.92575,0.92585,0.9257,0.92585,14400000.0
2009-03-13 01:00:00,0.9259,0.9261,0.9258,0.92585,15600000.0
2009-03-13 01:01:00,0.9258,0.9261,0.9258,0.92605,40800000.0
2009-03-13 01:02:00,0.92605,0.92645,0.9259,0.9262,45800000.0
2009-03-13 01:03:00,0.92605,0.92635,0.926,0.9263,51600000.0
2009-03-13 01:04:00,0.92635,0.92645,0.9263,0.9263,36000000.0
2009-03-13 01:05:00,0.9263,0.92675,0.9263,0.92645,32600000.0
2009-03-13 01:06:00,0.92645,0.92655,0.9263,0.9265,15600000.0
2009-03-13 01:07:00,0.9264,0.92655,0.9264,0.92655,7200000.0
2009-03-13 01:08:00,0.9266,0.9266,0.92655,0.9266,3600000.0
2009-03-13 01:09:00,0.92665,0.92665,0.9265,0.9266,15600000.0
2009-03-13 01:10:00,0.9265,0.9269,0.92645,0.92675,45000000.0
2009-03-13 01:11:00,0.9268,0.9268,0.9265,0.9265,9000000.0
2009-03-13 01:12:00,0.9264,0.9266,0.92585,0.9263,21800000.0
2009-03-13 01:13:00,0.92615,0.9264,0.92575,0.926,33600000.0
2009-03-13 01:14:00,0.926,0.926,0.92585,0.92585,16000000.0
2009-03-13 01:15:00,0.9259,0.9262,0.9258,0.9261,97800000.0
2009-03-13 01:16:00,0.92605,0.9263,0.92605,0.9262,15800000.0
2009-03-13 01:17:00,0.9262,0.9264,0.92615,0.92615,23000000.0
2009-03-13 01:18:00,0.9262,0.9263,0.926,0.9262,31000000.0
2009-03-13 01:19:00,0.9262,0.9264,0.9262,0.9263,17000000.0
2009-03-13 01:20:00,0.9262,0.92625,0.9262,0.92625,4000000.0
2009-03-13 01:21:00,0.9262,0.92635,0.9262,0.9263,11000000.0
2009-03-13 01:22:00,0.9263,0.9265,0.92625,0.92635,24200000.0
2009-03-13 01:23:00,0.92645,0.92665,0.9261,0.92635,27000000.0
2009-03-13 01:24:00,0.92635,0.92635,0.9261,0.9262,133000001.0
2009-03-13 01:25:00,0.9262,0.9263,0.9261,0.9262,197600000.0
2009-03-13 01:26:00,0.9261,0.92615,0.92565,0.9261,55600000.0
2009-03-13 01:27:00,0.92595,0.92625,0.9258,0.926,28600000.0
2009-03-13 01:28:00,0.92605,0.92615,0.92565,0.9258,107800000.0
2009-03-13 01:29:00,0.9259,0.92595,0.9258,0.9259,18800000.0
2009-03-13 01:30:00,0.92585,0.926,0.9257,0.92585,36200000.0
2009-03-13 01:31:00,0.92595,0.92605,0.9259,0.92605,23400000.0
2009-03-13 01:32:00,0.926,0.92605,0.92585,0.92585,8000000.0
2009-03-13 01:33:00,0.9258,0.9258,0.9256,0.9257,20000000.0
2009-03-13 01:34:00,0.9257,0.9263,0.9257,0.9263,20000000.0
2009-03-13 01:35:00,0.92635,0.92635,0.92595,0.92605,19000000.0
2009-03-13 01:36:00,0.92605,0.92625,0.92605,0.9262,8000000.0
2009-03-13 01:37:00,0.92625,0.9266,0.92625,0.92645,12200000.0
2009-03-13 01:38:00,0.92645,0.92685,0.926,0.9262,88800000.0
2009-03-13 01:39:00,0.9263,0.9264,0.92615,0.9264,14200000.0
2009-03-13 01:40:00,0.92645,0.9266,0.9264,0.9266,25600000.0
2009-03-13 01:41:00,0.92655,0.9266,0.92645,0.92645,13200000.0
2009-03-13 01:42:00,0.9264,0.9264,0.92635,0.9264,9000000.0
2009-03-13 01:43:00,0.9264,0.9265,0.9263,0.92635,20200000.0
2009-03-13 01:44:00,0.9263,0.92635,0.92625,0.92625,7000000.0
2009-03-13 01:45:00,0.9262,0.9262,0.9261,0.92615,8000000.0
2009-03-13 01:46:00,0.92625,0.9263,0.92605,0.9261,22000000.0
2009-03-13 01:47:00,0.92615,0.92635,0.92615,0.9263,9000000.0
2009-03-13 01:48:00,0.92635,0.92635,0.926,0.926,13000000.0
2009-03-13 01:49:00,0.92595,0.92605,0.9259,0.926,9000000.0
2009-03-13 01:50:00,0.92605,0.92605,0.926,0.92605,3000000.0
2009-03-13 01:51:00,0.9258,0.926,0.9258,0.926,2200000.0
2009-03-13 01:52:00,0.92605,0.9261,0.9255,0.9258,29200000.0
2009-03-13 01:53:00,0.92595,0.9261,0.9257,0.92575,14200000.0
2009-03-13 01:54:00,0.9258,0.926,0.9258,0.926,10600000.0
2009-03-13 01:55:00,0.92575,0.9259,0.92575,0.9258,31600000.0
2009-03-13 01:56:00,0.9258,0.92645,0.92575,0.92575,51800000.0
2009-03-13 01:57:00,0.9258,0.9259,0.9258,0.92585,7600000.0
2009-03-13 01:58:00,0.92585,0.92585,0.92575,0.9258,47600000.0
2009-03-13 01:59:00,0.92605,0.92625,0.92605,0.92615,11400000.0
2009-03-13 02:00:00,0.9259,0.9263,0.9258,0.9262,176400000.0
2009-03-13 02:01:00,0.92625,0.92635,0.9262,0.92625,21800000.0
2009-03-13 02:02:00,0.9263,0.9264,0.9262,0.9263,27000000.0
2009-03-13 02:03:00,0.9262,0.92665,0.9262,0.92655,41620000.0
2009-03-13 02:04:00,0.9266,0.9267,0.9266,0.92665,5000000.0
2009-03-13 02:05:00,0.92665,0.92685,0.9264,0.92665,60800000.0
2009-03-13 02:06:00,0.9266,0.92685,0.92625,0.92685,96200000.0
2009-03-13 02:07:00,0.9265,0.92695,0.9264,0.9264,30800000.0
2009-03-13 02:08:00,0.92655,0.92665,0.926,0.9262,67000000.0
2009-03-13 02:09:00,0.92625,0.92665,0.92625,0.92645,41000000.0
2009-03-13 02:10:00,0.9266,0.9269,0.9262,0.9265,66800000.0
2009-03-13 02:11:00,0.92655,0.92685,0.92655,0.92665,37000000.0
2009-03-13 02:12:00,0.92665,0.9269,0.92665,0.92685,28200000.0
2009-03-13 02:13:00,0.92685,0.92705,0.92645,0.9266,80200000.0
2009-03-13 02:14:00,0.9265,0.9269,0.9265,0.9266,47000000.0
2009-03-13 02:15:00,0.92665,0.92675,0.9265,0.92665,33200000.0
2009-03-13 02:16:00,0.9267,0.9269,0.92665,0.92685,30000000.0
2009-03-13 02:17:00,0.9268,0.92695,0.9263,0.9268,54000000.0
2009-03-13 02:18:00,0.9269,0.927,0.9263,0.9268,82800000.0
2009-03-13 02:19:00,0.9268,0.92685,0.92655,0.92685,63400000.0
2009-03-13 02:20:00,0.9269,0.9269,0.9266,0.92675,26600000.0
2009-03-13 02:21:00,0.92675,0.927,0.9267,0.92685,32000000.0
2009-03-13 02:22:00,0.92685,0.92685,0.92625,0.92655,57400000.0
2009-03-13 02:23:00,0.9265,0.92655,0.92625,0.92625,41000000.0
2009-03-13 02:24:00,0.92625,0.92645,0.9261,0.92635,49000000.0
2009-03-13 02:25:00,0.9264,0.92655,0.9263,0.9263,55400000.0
2009-03-13 02:26:00,0.92625,0.92645,0.9261,0.9261,74200000.0
2009-03-13 02:27:00,0.9259,0.926,0.9258,0.92595,35200000.0
2009-03-13 02:28:00,0.92595,0.92635,0.92595,0.92635,23200000.0
2009-03-13 02:29:00,0.92635,0.92635,0.9262,0.9263,29600000.0
2009-03-13 02:30:00,0.9263,0.9265,0.9263,0.9265,31400000.0
2009-03-13 02:31:00,0.92655,0.92675,0.9265,0.92665,20000000.0
2009-03-13 02:32:00,0.9266,0.9266,0.9265,0.92655,5000000.0
2009-03-13 02:33:00,0.9267,0.9267,0.92625,0.9265,15000000.0
2009-03-13 02:34:00,0.9265,0.9267,0.92615,0.92635,47200000.0
2009-03-13 02:35:00,0.92645,0.92675,0.9262,0.92625,91800000.0
2009-03-13 02:36:00,0.92625,0.9271,0.92625,0.9271,42600000.0
2009-03-13 02:37:00,0.92695,0.9271,0.9268,0.92695,57800000.0
2009-03-13 02:38:00,0.927,0.92705,0.9267,0.9267,16000000.0
2009-03-13 02:39:00,0.9267,0.9267,0.9267,0.9267,1000000.0
2009-03-13 02:40:00,0.9267,0.9269,0.92665,0.92685,23000000.0
2009-03-13 02:41:00,0.92685,0.9269,0.92645,0.9265,43800000.0
2009-03-13 02:42:00,0.9265,0.92655,0.9265,0.92655,34800000.0
2009-03-13 02:43:00,0.9265,0.92665,0.9265,0.92665,84000000.0
2009-03-13 02:44:00,0.9265,0.92655,0.9265,0.9265,106600000.0
2009-03-13 02:45:00,0.9265,0.92655,0.92645,0.9265,204800000.0
2009-03-13 02:46:00,0.9265,0.92655,0.92645,0.92655,110600000.0
2009-03-13 02:47:00,0.9265,0.9267,0.9265,0.9267,90400000.0
2009-03-13 02:48:00,0.9266,0.9266,0.9265,0.9265,19600000.0
2009-03-13 02:49:00,0.9265,0.9266,0.9265,0.9266,16600000.0
2009-03-13 02:50:00,0.92655,0.9267,0.92655,0.92655,13800000.0
2009-03-13 02:51:00,0.9265,0.9268,0.9265,0.9268,103000000.0
2009-03-13 02:52:00,0.92685,0.9269,0.9266,0.9267,55600000.0
2009-03-13 02:53:00,0.9267,0.92675,0.9266,0.9266,37200000.0
2009-03-13 02:54:00,0.9266,0.92685,0.92655,0.92685,40000000.0
2009-03-13 02:55:00,0.9268,0.92685,0.92665,0.92665,55000000.0
2009-03-13 02:56:00,0.9267,0.9269,0.92665,0.9269,8000000.0
2009-03-13 02:57:00,0.92695,0.927,0.9266,0.92685,98000000.0
2009-03-13 02:58:00,0.92685,0.9269,0.9265,0.9266,87400000.0
2009-03-13 02:59:00,0.9266,0.9268,0.92655,0.9267,43400000.0
2009-03-13 03:00:00,0.9268,0.9271,0.92675,0.92695,87000000.0
2009-03-13 03:01:00,0.9269,0.92695,0.92685,0.9269,180600000.0
2009-03-13 03:02:00,0.92685,0.92695,0.9265,0.9267,129400000.0
2009-03-13 03:03:00,0.9268,0.9268,0.9265,0.9265,51800000.0
2009-03-13 03:04:00,0.9265,0.92685,0.9265,0.9266,204000000.0
2009-03-13 03:05:00,0.92655,0.9267,0.92655,0.9267,25400000.0
2009-03-13 03:06:00,0.9267,0.9267,0.92665,0.9267,11000000.0
2009-03-13 03:07:00,0.9267,0.9267,0.92645,0.9265,113800000.0
2009-03-13 03:08:00,0.92655,0.9269,0.92655,0.92675,57400000.0
2009-03-13 03:09:00,0.92675,0.9269,0.9266,0.9266,9000000.0
2009-03-13 03:10:00,0.9266,0.9267,0.92655,0.9267,12000000.0
2009-03-13 03:11:00,0.92665,0.92665,0.9266,0.9266,12000000.0
2009-03-13 03:12:00,0.92665,0.9267,0.9266,0.9266,8000000.0
2009-03-13 03:13:00,0.92665,0.92665,0.9266,0.92665,5000000.0
2009-03-13 03:14:00,0.9266,0.9267,0.92655,0.9266,14000000.0
2009-03-13 03:15:00,0.9265,0.9266,0.9264,0.92655,320200000.0
2009-03-13 03:16:00,0.92655,0.92655,0.9264,0.92645,59400000.0
2009-03-13 03:17:00,0.9265,0.92665,0.92635,0.9264,211800000.0
2009-03-13 03:18:00,0.92635,0.92685,0.92635,0.92665,277800000.0
2009-03-13 03:19:00,0.9267,0.92715,0.92655,0.927,84200000.0
2009-03-13 03:20:00,0.92705,0.92705,0.9266,0.92695,58200000.0
2009-03-13 03:21:00,0.92695,0.92715,0.92695,0.927,70600000.0
2009-03-13 03:22:00,0.9271,0.9273,0.927,0.9273,77600000.0
2009-03-13 03:23:00,0.92735,0.9275,0.92725,0.9275,86000000.0
2009-03-13 03:24:00,0.92755,0.92765,0.92745,0.9276,107400000.0
2009-03-13 03:25:00,0.9276,0.9276,0.92725,0.92755,85400000.0
2009-03-13 03:26:00,0.9275,0.92755,0.9272,0.92755,155400000.0
2009-03-13 03:27:00,0.9274,0.92755,0.9273,0.9274,43000000.0
2009-03-13 03:28:00,0.92745,0.92745,0.9272,0.92745,30000000.0
2009-03-13 03:29:00,0.92745,0.9275,0.927,0.92715,70200000.0
2009-03-13 03:30:00,0.9271,0.92725,0.9269,0.9272,92600000.0
2009-03-13 03:31:00,0.92725,0.92735,0.9271,0.92735,19000000.0
2009-03-13 03:32:00,0.92735,0.92745,0.92725,0.92725,25200000.0
2009-03-13 03:33:00,0.92725,0.92725,0.92705,0.92705,66600000.0
2009-03-13 03:34:00,0.927,0.92715,0.927,0.9271,43400000.0
2009-03-13 03:35:00,0.9271,0.9274,0.92665,0.9274,75800000.0
2009-03-13 03:36:00,0.92735,0.9274,0.92695,0.9274,76800000.0
2009-03-13 03:37:00,0.9274,0.9277,0.92735,0.92745,69400000.0
2009-03-13 03:38:00,0.9274,0.9274,0.92715,0.9273,15000000.0
2009-03-13 03:39:00,0.9273,0.9274,0.9271,0.92725,40600000.0
2009-03-13 03:40:00,0.9272,0.92765,0.9272,0.9276,36400000.0
2009-03-13 03:41:00,0.92755,0.92785,0.92745,0.9277,124400000.0
2009-03-13 03:42:00,0.92765,0.92775,0.92705,0.92745,122000000.0
2009-03-13 03:43:00,0.9275,0.92755,0.9273,0.92735,47400000.0
2009-03-13 03:44:00,0.9274,0.9274,0.92675,0.92685,93000000.0
2009-03-13 03:45:00,0.92685,0.92685,0.9264,0.9266,73800000.0
2009-03-13 03:46:00,0.9266,0.9267,0.9266,0.9266,35000000.0
2009-03-13 03:47:00,0.9266,0.9268,0.92655,0.9268,45000000.0
2009-03-13 03:48:00,0.9268,0.9268,0.92655,0.92665,51200000.0
2009-03-13 03:49:00,0.9266,0.92705,0.9266,0.927,109800000.0
2009-03-13 03:50:00,0.92695,0.9272,0.9267,0.9271,82800000.0
2009-03-13 03:51:00,0.92705,0.92725,0.927,0.92705,63800000.0
2009-03-13 03:52:00,0.92705,0.92715,0.92695,0.92705,76800000.0
2009-03-13 03:53:00,0.92705,0.92745,0.92705,0.9272,57600000.0
2009-03-13 03:54:00,0.9273,0.92735,0.92715,0.9272,14000000.0
2009-03-13 03:55:00,0.9272,0.9274,0.9272,0.92725,46200000.0
2009-03-13 03:56:00,0.9273,0.9273,0.92715,0.92725,77200000.0
2009-03-13 03:57:00,0.9273,0.9273,0.92665,0.92665,73400000.0
2009-03-13 03:58:00,0.92665,0.927,0.92665,0.92695,23200000.0
2009-03-13 03:59:00,0.927,0.9272,0.9268,0.9272,27400000.0
2009-03-13 04:00:00,0.9272,0.92735,0.92715,0.9273,53400000.0
2009-03-13 04:01:00,0.92725,0.92745,0.92715,0.9273,41000000.0
2009-03-13 04:02:00,0.9273,0.9275,0.92725,0.92725,93200000.0
2009-03-13 04:03:00,0.92725,0.92745,0.9272,0.92745,23600000.0
2009-03-13 04:04:00,0.92745,0.92755,0.92745,0.92745,34000000.0
2009-03-13 04:05:00,0.9274,0.92745,0.9274,0.92745,21000000.0
2009-03-13 04:06:00,0.92745,0.9275,0.92745,0.9275,16000000.0
2009-03-13 04:07:00,0.9275,0.9275,0.92735,0.92735,40000000.0
2009-03-13 04:08:00,0.92735,0.92755,0.9273,0.9274,33600000.0
2009-03-13 04:09:00,0.92735,0.92745,0.92715,0.9274,46200000.0
2009-03-13 04:10:00,0.92735,0.9274,0.92715,0.92735,33800000.0
2009-03-13 04:11:00,0.92735,0.9274,0.9273,0.9273,34800000.0
2009-03-13 04:12:00,0.92735,0.9275,0.9273,0.92735,67200000.0
2009-03-13 04:13:00,0.92735,0.92755,0.92725,0.9275,59800000.0
2009-03-13 04:14:00,0.9275,0.9276,0.9275,0.92755,59000000.0
2009-03-13 04:15:00,0.92755,0.9276,0.9274,0.9274,71400000.0
2009-03-13 04:16:00,0.9274,0.9274,0.9272,0.9272,56200000.0
2009-03-13 04:17:00,0.92745,0.92745,0.9271,0.92715,38200000.0
2009-03-13 04:18:00,0.92715,0.9274,0.92705,0.92735,48800000.0
2009-03-13 04:19:00,0.92735,0.92735,0.9271,0.92725,36600000.0
2009-03-13 04:20:00,0.92725,0.92735,0.92705,0.9271,58600000.0
2009-03-13 04:21:00,0.92715,0.9273,0.92705,0.9273,70000000.0
2009-03-13 04:22:00,0.9273,0.92735,0.92725,0.92725,8800000.0
2009-03-13 04:23:00,0.9272,0.9273,0.9272,0.9273,8800000.0
2009-03-13 04:24:00,0.9273,0.9274,0.9273,0.9273,55000000.0
2009-03-13 04:25:00,0.9274,0.9274,0.92735,0.9274,45000000.0
2009-03-13 04:26:00,0.9274,0.92745,0.9274,0.9274,51000000.0
2009-03-13 04:27:00,0.9274,0.9276,0.9274,0.9275,28800000.0
2009-03-13 04:28:00,0.9275,0.9277,0.92735,0.9275,129800000.0
2009-03-13 04:29:00,0.92755,0.92765,0.9272,0.9275,47200000.0
2009-03-13 04:30:00,0.9275,0.92765,0.92745,0.9276,54800000.0
2009-03-13 04:31:00,0.9276,0.92765,0.9274,0.92745,29600000.0
2009-03-13 04:32:00,0.9274,0.92745,0.92705,0.92705,11200000.0
2009-03-13 04:33:00,0.92715,0.9273,0.9271,0.9273,14000000.0
2009-03-13 04:34:00,0.9273,0.92735,0.92725,0.92725,14000000.0
2009-03-13 04:35:00,0.9272,0.9274,0.9272,0.9274,22000000.0
2009-03-13 04:36:00,0.92735,0.92735,0.9273,0.9273,14000000.0
2009-03-13 04:37:00,0.9273,0.9273,0.9268,0.92695,20600000.0
2009-03-13 04:38:00,0.9269,0.9272,0.92685,0.92695,25200000.0
2009-03-13 04:39:00,0.927,0.92735,0.92695,0.92735,126800000.0
2009-03-13 04:40:00,0.9273,0.9273,0.9273,0.9273,1000000.0
2009-03-13 04:41:00,0.92725,0.9273,0.9272,0.9272,9000000.0
2009-03-13 04:42:00,0.9272,0.9273,0.9268,0.92705,28200000.0
2009-03-13 04:43:00,0.92705,0.92715,0.92705,0.9271,4000000.0
2009-03-13 04:44:00,0.92715,0.92715,0.92715,0.92715,1000000.0
2009-03-13 04:45:00,0.92705,0.92709,0.92666,0.92709,17600000.0
2009-03-13 04:46:00,0.9271,0.92715,0.92705,0.92715,15800000.0
2009-03-13 04:47:00,0.9271,0.9272,0.9271,0.9271,8000000.0
2009-03-13 04:48:00,0.92705,0.92735,0.9268,0.927,45800000.0
2009-03-13 04:49:00,0.927,0.92715,0.9269,0.92715,26000000.0
2009-03-13 04:50:00,0.9271,0.92725,0.92695,0.9272,38200000.0
2009-03-13 04:51:00,0.9272,0.9273,0.9269,0.92715,36800000.0
2009-03-13 04:52:00,0.92705,0.92735,0.927,0.92715,33200000.0
2009-03-13 04:53:00,0.9272,0.9272,0.927,0.9271,16200000.0
2009-03-13 04:54:00,0.9272,0.92745,0.9272,0.92735,40800000.0
2009-03-13 04:55:00,0.9274,0.9274,0.9273,0.92735,15000000.0
2009-03-13 04:56:00,0.9273,0.9273,0.9271,0.9271,33400000.0
2009-03-13 04:57:00,0.92715,0.92715,0.9268,0.927,34400000.0
2009-03-13 04:58:00,0.92695,0.9271,0.9269,0.92695,23200000.0
2009-03-13 04:59:00,0.9269,0.92725,0.9269,0.92725,45600000.0
2009-03-13 05:00:00,0.92725,0.92745,0.92725,0.92735,29600000.0
2009-03-13 05:01:00,0.9273,0.9274,0.92725,0.92725,56600000.0
2009-03-13 05:02:00,0.92725,0.92725,0.92725,0.92725,14200000.0
2009-03-13 05:03:00,0.92725,0.92725,0.9272,0.9272,20800000.0
2009-03-13 05:04:00,0.92725,0.9273,0.9272,0.92725,36400000.0
2009-03-13 05:05:00,0.92725,0.92725,0.92715,0.92725,54600000.0
2009-03-13 05:06:00,0.9273,0.92755,0.9273,0.9275,47200000.0
2009-03-13 05:07:00,0.92745,0.92755,0.9274,0.92745,15600000.0
2009-03-13 05:08:00,0.9274,0.9275,0.92735,0.9274,24400000.0
2009-03-13 05:09:00,0.9274,0.92745,0.9273,0.9274,22800000.0
2009-03-13 05:10:00,0.9275,0.92755,0.9274,0.92755,18400000.0
2009-03-13 05:11:00,0.9275,0.9275,0.9275,0.9275,17400000.0
2009-03-13 05:12:00,0.9275,0.9277,0.92715,0.92725,66200000.0
2009-03-13 05:13:00,0.92735,0.92765,0.92725,0.92765,41200000.0
2009-03-13 05:14:00,0.92765,0.9277,0.92755,0.9276,101600000.0
2009-03-13 05:15:00,0.9276,0.92765,0.9275,0.92765,45600000.0
2009-03-13 05:16:00,0.92765,0.92775,0.9276,0.9277,88800000.0
2009-03-13 05:17:00,0.92765,0.9277,0.92765,0.92765,38600000.0
2009-03-13 05:18:00,0.9276,0.92765,0.92755,0.9276,58000000.0
2009-03-13 05:19:00,0.9276,0.9276,0.9276,0.9276,5800000.0
2009-03-13 05:20:00,0.9276,0.9276,0.9276,0.9276,4800000.0
2009-03-13 05:21:00,0.9276,0.9276,0.92755,0.9276,27000000.0
2009-03-13 05:22:00,0.92765,0.92765,0.92765,0.92765,40200000.0
2009-03-13 05:23:00,0.92765,0.92765,0.92765,0.92765,26200000.0
2009-03-13 05:24:00,0.92765,0.92785,0.92765,0.92775,109200000.0
2009-03-13 05:25:00,0.9278,0.92785,0.92775,0.92785,104400000.0
2009-03-13 05:26:00,0.92785,0.92785,0.9278,0.92785,126800000.0
2009-03-13 05:27:00,0.92785,0.9279,0.92785,0.9279,43200000.0
2009-03-13 05:28:00,0.9279,0.92815,0.9278,0.9278,204000000.0
2009-03-13 05:29:00,0.92785,0.92785,0.9276,0.92775,62400000.0
2009-03-13 05:30:00,0.9278,0.92795,0.92775,0.92785,31400000.0
2009-03-13 05:31:00,0.9278,0.9278,0.9277,0.9277,15000000.0
2009-03-13 05:32:00,0.9277,0.9277,0.9276,0.92765,16000000.0
2009-03-13 05:33:00,0.9277,0.9277,0.92765,0.92765,10000000.0
2009-03-13 05:34:00,0.9276,0.9276,0.92755,0.9276,7000000.0
2009-03-13 05:35:00,0.9276,0.92775,0.92755,0.92775,14000000.0
2009-03-13 05:36:00,0.9278,0.92815,0.92775,0.9278,62200000.0
2009-03-13 05:37:00,0.92775,0.9279,0.9271,0.9274,36200000.0
2009-03-13 05:38:00,0.9275,0.928,0.92745,0.928,56600000.0
2009-03-13 05:39:00,0.928,0.928,0.9277,0.92775,29600000.0
2009-03-13 05:40:00,0.92775,0.92775,0.9276,0.92765,62600000.0
2009-03-13 05:41:00,0.9277,0.9279,0.9277,0.92785,31200000.0
2009-03-13 05:42:00,0.9279,0.92795,0.9279,0.9279,9000000.0
2009-03-13 05:43:00,0.92795,0.92795,0.9278,0.92785,8000000.0
2009-03-13 05:44:00,0.92785,0.92785,0.92765,0.9278,29400000.0
2009-03-13 05:45:00,0.92775,0.92785,0.9277,0.9278,15200000.0
2009-03-13 05:46:00,0.9278,0.9282,0.9278,0.9281,48200000.0
2009-03-13 05:47:00,0.92855,0.92855,0.92785,0.9284,42600000.0
2009-03-13 05:48:00,0.92845,0.92845,0.92825,0.9283,67000000.0
2009-03-13 05:49:00,0.9283,0.9283,0.9282,0.92825,57600000.0
2009-03-13 05:50:00,0.9282,0.9283,0.9282,0.92825,21400000.0
2009-03-13 05:51:00,0.9282,0.9283,0.9282,0.9283,33000000.0
2009-03-13 05:52:00,0.92835,0.9284,0.92825,0.9283,35000000.0
2009-03-13 05:53:00,0.9284,0.9285,0.9282,0.9282,94200000.0
2009-03-13 05:54:00,0.9282,0.92835,0.92815,0.92835,47400000.0
2009-03-13 05:55:00,0.9284,0.92845,0.92825,0.92825,59600000.0
2009-03-13 05:56:00,0.92825,0.92845,0.9282,0.9283,80200000.0
2009-03-13 05:57:00,0.9283,0.92845,0.92815,0.92845,39000000.0
2009-03-13 05:58:00,0.92845,0.9285,0.92835,0.92845,13000000.0
2009-03-13 05:59:00,0.92845,0.92845,0.9282,0.9284,56800000.0
2009-03-13 06:00:00,0.9285,0.9285,0.9285,0.9285,23200000.0
2009-03-13 06:01:00,0.92855,0.92855,0.9285,0.9285,75000000.0
2009-03-13 06:02:00,0.9285,0.92855,0.9285,0.92855,27200000.0
2009-03-13 06:03:00,0.92855,0.9286,0.9285,0.9286,59800000.0
2009-03-13 06:04:00,0.9286,0.9286,0.92855,0.92855,11800000.0
2009-03-13 06:05:00,0.9285,0.9285,0.9285,0.9285,4800000.0
2009-03-13 06:06:00,0.92841,0.92849,0.92839,0.92843,136200000.0
2009-03-13 06:07:00,0.9285,0.9285,0.9285,0.9285,8400000.0
2009-03-13 06:08:00,0.92863,0.92863,0.9284,0.92842,54600000.0
2009-03-13 06:09:00,0.9285,0.9286,0.9285,0.9286,16200000.0
2009-03-13 06:10:00,0.92855,0.92865,0.92855,0.92865,38000000.0
2009-03-13 06:11:00,0.9286,0.92865,0.9286,0.92865,30800000.0
2009-03-13 06:12:00,0.92865,0.92865,0.92855,0.92855,41800000.0
2009-03-13 06:13:00,0.9285,0.9285,0.92845,0.92845,9400000.0
2009-03-13 06:14:00,0.92835,0.92845,0.92835,0.92845,7800000.0
2009-03-13 06:15:00,0.9284,0.9284,0.9283,0.9283,25600000.0
2009-03-13 06:16:00,0.9284,0.9285,0.92835,0.9285,42400000.0
2009-03-13 06:17:00,0.9285,0.9287,0.92835,0.9284,59000000.0
2009-03-13 06:18:00,0.92845,0.92845,0.9283,0.92845,37400000.0
2009-03-13 06:19:00,0.9284,0.92845,0.92835,0.9284,51600000.0
2009-03-13 06:20:00,0.9284,0.9284,0.92835,0.92835,8000000.0
2009-03-13 06:21:00,0.92835,0.92845,0.92825,0.9284,29200000.0
2009-03-13 06:22:00,0.9284,0.92845,0.92815,0.9283,123200000.0
2009-03-13 06:23:00,0.9283,0.9284,0.9282,0.92825,27400000.0
2009-03-13 06:24:00,0.9283,0.92835,0.9282,0.92835,21000000.0
2009-03-13 06:25:00,0.9284,0.9284,0.9281,0.9281,14400000.0
2009-03-13 06:26:00,0.9282,0.9283,0.9281,0.9282,13000000.0
2009-03-13 06:27:00,0.9282,0.9282,0.92795,0.92805,18200000.0
2009-03-13 06:28:00,0.9281,0.9282,0.9279,0.9279,31600000.0
2009-03-13 06:29:00,0.9279,0.9281,0.9279,0.928,58800000.0
2009-03-13 06:30:00,0.928,0.92805,0.9279,0.92795,176000000.0
2009-03-13 06:31:00,0.92795,0.9282,0.9279,0.928,196600000.0
2009-03-13 06:32:00,0.928,0.92815,0.928,0.92815,113600000.0
2009-03-13 06:33:00,0.9282,0.9282,0.9279,0.928,198000000.0
2009-03-13 06:34:00,0.928,0.92815,0.92795,0.9281,136800000.0
2009-03-13 06:35:00,0.9281,0.9282,0.928,0.92805,106340000.0
2009-03-13 06:36:00,0.92805,0.9282,0.928,0.92805,150600000.0
2009-03-13 06:37:00,0.92805,0.9281,0.928,0.9281,150400000.0
2009-03-13 06:38:00,0.9281,0.92815,0.9281,0.92815,81800000.0
2009-03-13 06:39:00,0.92815,0.92825,0.9281,0.9281,64800000.0
2009-03-13 06:40:00,0.9281,0.9283,0.92805,0.92815,99400000.0
2009-03-13 06:41:00,0.92815,0.9283,0.9281,0.9282,142000000.0
2009-03-13 06:42:00,0.9282,0.9284,0.92815,0.9284,111000000.0
2009-03-13 06:43:00,0.9284,0.9284,0.92815,0.92815,55600000.0
2009-03-13 06:44:00,0.92815,0.9283,0.92815,0.92815,53600000.0
2009-03-13 06:45:00,0.92815,0.9282,0.92815,0.9282,22000000.0
2009-03-13 06:46:00,0.92815,0.9282,0.9281,0.9281,48600000.0
2009-03-13 06:47:00,0.92815,0.92815,0.9281,0.9281,118000000.0
2009-03-13 06:48:00,0.9281,0.9281,0.92805,0.9281,60600000.0
2009-03-13 06:49:00,0.92805,0.92805,0.9277,0.92785,115600000.0
2009-03-13 06:50:00,0.9278,0.9278,0.9278,0.9278,102200000.0
2009-03-13 06:51:00,0.9278,0.9278,0.9277,0.92775,222400000.0
2009-03-13 06:52:00,0.92775,0.9281,0.9277,0.928,272200000.0
2009-03-13 06:53:00,0.92795,0.9281,0.92785,0.9281,44200000.0
2009-03-13 06:54:00,0.92805,0.9281,0.92785,0.92795,25200000.0
2009-03-13 06:55:00,0.9279,0.9281,0.9279,0.928,45800000.0
2009-03-13 06:56:00,0.9281,0.92845,0.9281,0.92845,64800000.0
2009-03-13 06:57:00,0.9284,0.9286,0.9282,0.9282,26800000.0
2009-03-13 06:58:00,0.9282,0.92835,0.9281,0.9281,28400000.0
2009-03-13 06:59:00,0.92815,0.92815,0.92785,0.92795,18800000.0
2009-03-13 07:00:00,0.928,0.928,0.9279,0.92795,10800000.0
2009-03-13 07:01:00,0.928,0.928,0.92795,0.92795,14000000.0
2009-03-13 07:02:00,0.9279,0.9279,0.9277,0.92775,138200000.0
2009-03-13 07:03:00,0.9278,0.9278,0.92775,0.92775,22400000.0
2009-03-13 07:04:00,0.92775,0.92775,0.9276,0.92765,166800000.0
2009-03-13 07:05:00,0.92765,0.9277,0.92765,0.9277,97800000.0
2009-03-13 07:06:00,0.9277,0.92775,0.92765,0.92775,71000000.0
2009-03-13 07:07:00,0.92775,0.92785,0.9276,0.92785,105200000.0
2009-03-13 07:08:00,0.92785,0.928,0.92785,0.928,11800000.0
2009-03-13 07:09:00,0.9281,0.9281,0.92795,0.928,45400000.0
2009-03-13 07:10:00,0.92805,0.9285,0.92805,0.9281,41800000.0
2009-03-13 07:11:00,0.9281,0.9281,0.928,0.9281,10200000.0
2009-03-13 07:12:00,0.9281,0.9284,0.9281,0.92835,13800000.0
2009-03-13 07:13:00,0.92825,0.92825,0.92795,0.92805,53800000.0
2009-03-13 07:14:00,0.9279,0.92825,0.9279,0.92825,72400000.0
2009-03-13 07:15:00,0.92825,0.9285,0.9278,0.92815,119200000.0
2009-03-13 07:16:00,0.9282,0.92885,0.9282,0.92875,71800000.0
2009-03-13 07:17:00,0.9287,0.9291,0.9287,0.9291,63600000.0
2009-03-13 07:18:00,0.92875,0.92895,0.92875,0.92885,14000000.0
2009-03-13 07:19:00,0.9288,0.9291,0.92825,0.92895,46600000.0
2009-03-13 07:20:00,0.92905,0.92905,0.92845,0.92845,21200000.0
2009-03-13 07:21:00,0.92845,0.92885,0.92835,0.9287,36600000.0
2009-03-13 07:22:00,0.9287,0.92875,0.92865,0.9287,22800000.0
2009-03-13 07:23:00,0.92875,0.9288,0.92875,0.9288,26400000.0
2009-03-13 07:24:00,0.92875,0.92885,0.92865,0.92875,35000000.0
2009-03-13 07:25:00,0.9287,0.92895,0.92855,0.9288,105600000.0
2009-03-13 07:26:00,0.9288,0.92895,0.92875,0.9288,113200000.0
2009-03-13 07:27:00,0.92875,0.9288,0.9287,0.9288,44000000.0
2009-03-13 07:28:00,0.92885,0.92885,0.9287,0.9288,56000000.0
2009-03-13 07:29:00,0.9288,0.9288,0.9286,0.9287,47400000.0
2009-03-13 07:30:00,0.92875,0.9288,0.92875,0.9288,23400000.0
2009-03-13 07:31:00,0.92885,0.9292,0.92885,0.9291,107200000.0
2009-03-13 07:32:00,0.9291,0.92925,0.9291,0.92915,70800000.0
2009-03-13 07:33:00,0.9292,0.9292,0.9283,0.9286,146800000.0
2009-03-13 07:34:00,0.92875,0.9291,0.9286,0.9291,55200000.0
2009-03-13 07:35:00,0.92905,0.92905,0.92885,0.92895,25800000.0
2009-03-13 07:36:00,0.92895,0.9291,0.92855,0.9289,128200000.0
2009-03-13 07:37:00,0.929,0.929,0.92895,0.92895,10000000.0
2009-03-13 07:38:00,0.92885,0.92895,0.9282,0.92835,269800000.0
2009-03-13 07:39:00,0.92835,0.9287,0.9282,0.92845,158600000.0
2009-03-13 07:40:00,0.9285,0.92855,0.9283,0.92835,48000000.0
2009-03-13 07:41:00,0.92855,0.92855,0.9283,0.92835,50600000.0
2009-03-13 07:42:00,0.9284,0.92855,0.92825,0.9283,160800000.0
2009-03-13 07:43:00,0.92835,0.9284,0.9283,0.92835,57200000.0
2009-03-13 07:44:00,0.9283,0.92835,0.92825,0.92825,42400000.0
2009-03-13 07:45:00,0.9283,0.9283,0.92825,0.9283,48800000.0
2009-03-13 07:46:00,0.92825,0.9283,0.9282,0.92825,21600000.0
2009-03-13 07:47:00,0.9283,0.9283,0.9282,0.9282,5200000.0
2009-03-13 07:48:00,0.9283,0.9283,0.9283,0.9283,24200000.0
2009-03-13 07:49:00,0.92835,0.92845,0.9283,0.9284,40800000.0
2009-03-13 07:50:00,0.92825,0.9283,0.928,0.9282,108800000.0
2009-03-13 07:51:00,0.9282,0.9283,0.92805,0.9281,122600000.0
2009-03-13 07:52:00,0.9281,0.9281,0.92755,0.9278,131800000.0
2009-03-13 07:53:00,0.9278,0.9278,0.9274,0.9278,112900000.0
2009-03-13 07:54:00,0.9279,0.92795,0.92775,0.92775,24000000.0
2009-03-13 07:55:00,0.9277,0.92775,0.9276,0.9277,74000000.0
2009-03-13 07:56:00,0.9277,0.9277,0.92745,0.92745,16800000.0
2009-03-13 07:57:00,0.92765,0.92765,0.92755,0.92755,49400000.0
2009-03-13 07:58:00,0.92755,0.92755,0.9272,0.92735,88200000.0
2009-03-13 07:59:00,0.92735,0.92805,0.92705,0.92805,268400000.0
2009-03-13 08:00:00,0.9278,0.92785,0.92715,0.9272,253400000.0
2009-03-13 08:01:00,0.9272,0.92745,0.92705,0.9271,109200000.0
2009-03-13 08:02:00,0.9271,0.92735,0.92705,0.9271,201600000.0
2009-03-13 08:03:00,0.9271,0.92715,0.92645,0.9269,315600000.0
2009-03-13 08:04:00,0.9269,0.927,0.92675,0.9269,158600000.0
2009-03-13 08:05:00,0.92695,0.92735,0.92685,0.9273,177800000.0
2009-03-13 08:06:00,0.9273,0.92755,0.9271,0.9275,185200000.0
2009-03-13 08:07:00,0.9275,0.9276,0.92745,0.92755,33400000.0
2009-03-13 08:08:00,0.92745,0.92785,0.9272,0.9276,224800000.0
2009-03-13 08:09:00,0.92755,0.9278,0.92755,0.92765,177600000.0
2009-03-13 08:10:00,0.9277,0.92785,0.92765,0.92775,30800000.0
2009-03-13 08:11:00,0.9278,0.9279,0.9277,0.9277,77400000.0
2009-03-13 08:12:00,0.92775,0.92775,0.9276,0.9276,36600000.0
2009-03-13 08:13:00,0.9276,0.9277,0.9276,0.9277,55200000.0
2009-03-13 08:14:00,0.92765,0.9278,0.92765,0.9277,128000000.0
2009-03-13 08:15:00,0.92765,0.92785,0.92765,0.9278,64600000.0
2009-03-13 08:16:00,0.92785,0.928,0.92775,0.928,35800000.0
2009-03-13 08:17:00,0.928,0.928,0.9276,0.92775,62400000.0
2009-03-13 08:18:00,0.9278,0.9278,0.9277,0.92775,15200000.0
2009-03-13 08:19:00,0.92775,0.92775,0.92765,0.92765,12000000.0
2009-03-13 08:20:00,0.9277,0.92775,0.9277,0.9277,6000000.0
2009-03-13 08:21:00,0.9277,0.9277,0.92765,0.92765,15000000.0
2009-03-13 08:22:00,0.9277,0.9277,0.9276,0.9276,22400000.0
2009-03-13 08:23:00,0.9276,0.9276,0.9275,0.9276,155200000.0
2009-03-13 08:24:00,0.9276,0.9276,0.9276,0.9276,96400000.0
2009-03-13 08:25:00,0.9276,0.9276,0.9275,0.9275,43200000.0
2009-03-13 08:26:00,0.92755,0.9277,0.92755,0.9277,12400000.0
2009-03-13 08:27:00,0.9277,0.92775,0.9277,0.92775,17200000.0
2009-03-13 08:28:00,0.92775,0.92785,0.9277,0.92775,36800000.0
2009-03-13 08:29:00,0.92775,0.92785,0.9277,0.9278,38400000.0
2009-03-13 08:30:00,0.9278,0.9279,0.9278,0.9279,39600000.0
2009-03-13 08:31:00,0.9278,0.9278,0.92775,0.92775,14600000.0
2009-03-13 08:32:00,0.9277,0.9279,0.9277,0.9278,50200000.0
2009-03-13 08:33:00,0.9278,0.928,0.9278,0.92795,47600000.0
2009-03-13 08:34:00,0.928,0.92805,0.92785,0.92805,12200000.0
2009-03-13 08:35:00,0.928,0.928,0.9279,0.928,11000000.0
2009-03-13 08:36:00,0.92795,0.92795,0.92755,0.92785,13600000.0
2009-03-13 08:37:00,0.92785,0.9279,0.92725,0.9274,32800000.0
2009-03-13 08:38:00,0.92745,0.9275,0.92735,0.9274,22000000.0
2009-03-13 08:39:00,0.9275,0.9276,0.9273,0.92745,24800000.0
2009-03-13 08:40:00,0.9274,0.92755,0.9274,0.92745,75400000.0
2009-03-13 08:41:00,0.92745,0.9276,0.92745,0.92755,89000000.0
2009-03-13 08:42:00,0.92755,0.9277,0.92745,0.92755,132600000.0
2009-03-13 08:43:00,0.92745,0.92755,0.927,0.92745,138400000.0
2009-03-13 08:44:00,0.9274,0.92765,0.92735,0.92755,30800000.0
2009-03-13 08:45:00,0.92765,0.9279,0.9276,0.9277,130400000.0
2009-03-13 08:46:00,0.92785,0.92795,0.9273,0.92755,31200000.0
2009-03-13 08:47:00,0.9275,0.9277,0.9273,0.9276,59000000.0
2009-03-13 08:48:00,0.9276,0.9276,0.9272,0.9274,115600000.0
2009-03-13 08:49:00,0.9274,0.9278,0.92725,0.92775,57400000.0
2009-03-13 08:50:00,0.9276,0.928,0.92725,0.9279,135400000.0
2009-03-13 08:51:00,0.9279,0.9281,0.9277,0.9277,44200000.0
2009-03-13 08:52:00,0.9277,0.92785,0.92765,0.9278,73600000.0
2009-03-13 08:53:00,0.92785,0.92785,0.9275,0.9275,35200000.0
2009-03-13 08:54:00,0.9276,0.92775,0.92745,0.9276,99600000.0
2009-03-13 08:55:00,0.92755,0.92795,0.92755,0.9277,46400000.0
2009-03-13 08:56:00,0.92775,0.9279,0.92775,0.9278,70900000.0
2009-03-13 08:57:00,0.92785,0.9281,0.92785,0.92785,28200000.0
2009-03-13 08:58:00,0.9279,0.92795,0.9278,0.92785,59000000.0
2009-03-13 08:59:00,0.92785,0.9282,0.9278,0.9281,150700000.0
2009-03-13 09:00:00,0.9281,0.92815,0.92785,0.9279,226100000.0
2009-03-13 09:01:00,0.9279,0.928,0.9274,0.9276,322000000.0
2009-03-13 09:02:00,0.92765,0.92795,0.9275,0.9279,214000000.0
2009-03-13 09:03:00,0.9279,0.92815,0.9276,0.9279,345400000.0
2009-03-13 09:04:00,0.92785,0.9283,0.92785,0.9282,221600000.0
2009-03-13 09:05:00,0.92815,0.92855,0.9279,0.9282,284800000.0
2009-03-13 09:06:00,0.92825,0.92835,0.92815,0.9282,185400000.0
2009-03-13 09:07:00,0.9282,0.92835,0.92805,0.9282,291600002.0
2009-03-13 09:08:00,0.9283,0.9285,0.9281,0.92815,223400000.0
2009-03-13 09:09:00,0.92815,0.9282,0.92755,0.92785,312000000.0
2009-03-13 09:10:00,0.9279,0.92795,0.92755,0.92775,255200003.0
2009-03-13 09:11:00,0.9278,0.9278,0.92745,0.9276,165200000.0
2009-03-13 09:12:00,0.9274,0.92755,0.92715,0.9273,247999998.0
2009-03-13 09:13:00,0.92725,0.9273,0.92695,0.92695,102600000.0
2009-03-13 09:14:00,0.92695,0.92695,0.92605,0.92615,244000000.0
2009-03-13 09:15:00,0.926,0.9268,0.92565,0.9263,287600000.0
2009-03-13 09:16:00,0.92635,0.9264,0.92605,0.92615,269600000.0
2009-03-13 09:17:00,0.92605,0.9263,0.9259,0.9261,269600000.0
2009-03-13 09:18:00,0.92605,0.9264,0.92605,0.9262,133000000.0
2009-03-13 09:19:00,0.92625,0.9267,0.92625,0.92655,196200000.0
2009-03-13 09:20:00,0.92655,0.927,0.9265,0.92665,244800000.0
2009-03-13 09:21:00,0.92665,0.92715,0.9265,0.92705,355600000.0
2009-03-13 09:22:00,0.9272,0.9272,0.9268,0.927,321400000.0
2009-03-13 09:23:00,0.927,0.9273,0.92695,0.92725,281200000.0
2009-03-13 09:24:00,0.9272,0.9272,0.9267,0.9267,369600001.0
2009-03-13 09:25:00,0.9267,0.9273,0.9267,0.92715,423000000.0
2009-03-13 09:26:00,0.9269,0.9272,0.9267,0.92685,553400000.0
2009-03-13 09:27:00,0.92685,0.92695,0.9268,0.92685,404600000.0
2009-03-13 09:28:00,0.92685,0.9271,0.92675,0.9271,356800000.0
2009-03-13 09:29:00,0.92725,0.92865,0.92715,0.92865,575000000.0
2009-03-13 09:30:00,0.92865,0.929,0.92765,0.9277,410600000.0
2009-03-13 09:31:00,0.92775,0.9284,0.92775,0.9282,283300000.0
2009-03-13 09:32:00,0.9282,0.9288,0.9282,0.9288,292400000.0
2009-03-13 09:33:00,0.9288,0.929,0.92865,0.92885,378700000.0
2009-03-13 09:34:00,0.9289,0.92895,0.92865,0.92865,470400000.0
2009-03-13 09:35:00,0.92865,0.92965,0.92865,0.9295,285800000.0
2009-03-13 09:36:00,0.92945,0.92955,0.92925,0.9294,320200000.0
2009-03-13 09:37:00,0.92935,0.92935,0.9284,0.9287,398800000.0
2009-03-13 09:38:00,0.92865,0.9288,0.9286,0.92865,158400000.0
2009-03-13 09:39:00,0.92865,0.92895,0.92855,0.92875,403600000.0
2009-03-13 09:40:00,0.92875,0.92875,0.92835,0.9285,521800000.0
2009-03-13 09:41:00,0.9285,0.9289,0.92845,0.92855,377800000.0
2009-03-13 09:42:00,0.9285,0.92885,0.9285,0.92865,208800000.0
2009-03-13 09:43:00,0.92865,0.92875,0.92865,0.9287,48600000.0
2009-03-13 09:44:00,0.92875,0.92885,0.9284,0.9284,325200000.0
2009-03-13 09:45:00,0.9284,0.92845,0.9283,0.92835,349000000.0
2009-03-13 09:46:00,0.9284,0.92845,0.9283,0.92835,200800000.0
2009-03-13 09:47:00,0.9284,0.92845,0.928,0.9281,218200000.0
2009-03-13 09:48:00,0.9281,0.9281,0.9278,0.9279,144440000.0
2009-03-13 09:49:00,0.9276,0.92785,0.92735,0.92775,328800000.0
2009-03-13 09:50:00,0.92785,0.9281,0.92755,0.92755,341000000.0
2009-03-13 09:51:00,0.9276,0.92775,0.92745,0.9275,317400000.0
2009-03-13 09:52:00,0.92755,0.9276,0.92745,0.9275,539000000.0
2009-03-13 09:53:00,0.9275,0.9278,0.9274,0.9275,487600000.0
2009-03-13 09:54:00,0.9275,0.92775,0.9275,0.92765,629200014.0
2009-03-13 09:55:00,0.92765,0.92775,0.92735,0.92765,732300004.0
2009-03-13 09:56:00,0.92765,0.92765,0.9274,0.9274,304400000.0
2009-03-13 09:57:00,0.9274,0.92775,0.92735,0.92775,297800000.0
2009-03-13 09:58:00,0.9278,0.92805,0.92745,0.92805,439200000.0
2009-03-13 09:59:00,0.92805,0.9289,0.92805,0.9287,495000000.0
2009-03-13 10:00:00,0.9287,0.9287,0.92805,0.9283,485100000.0
2009-03-13 10:01:00,0.9283,0.9289,0.92825,0.9288,603200002.0
2009-03-13 10:02:00,0.9288,0.92895,0.92865,0.9287,379000000.0
2009-03-13 10:03:00,0.9287,0.92885,0.9286,0.92875,687399998.0
2009-03-13 10:04:00,0.9287,0.9289,0.9286,0.9289,652800009.0
2009-03-13 10:05:00,0.9289,0.9289,0.92855,0.9286,475400001.0
2009-03-13 10:06:00,0.9286,0.9287,0.9286,0.92865,184200000.0
2009-03-13 10:07:00,0.9286,0.92885,0.92855,0.9287,785500003.0
2009-03-13 10:08:00,0.9287,0.92875,0.9286,0.9286,313000000.0
2009-03-13 10:09:00,0.9286,0.9286,0.92805,0.9281,395200001.0
2009-03-13 10:10:00,0.9281,0.9283,0.928,0.928,338000000.0
2009-03-13 10:11:00,0.92805,0.9281,0.9275,0.92785,336400000.0
2009-03-13 10:12:00,0.92785,0.92795,0.927,0.92705,570900002.0
2009-03-13 10:13:00,0.92705,0.92715,0.9268,0.9268,815560003.0
2009-03-13 10:14:00,0.92695,0.92725,0.92665,0.92705,766000001.0
2009-03-13 10:15:00,0.9271,0.92775,0.9271,0.92755,693000002.0
2009-03-13 10:16:00,0.92755,0.9277,0.9273,0.9273,707600000.0
2009-03-13 10:17:00,0.9273,0.9273,0.9268,0.92725,441480000.0
2009-03-13 10:18:00,0.9272,0.92735,0.927,0.9271,716800000.0
2009-03-13 10:19:00,0.9271,0.92745,0.92705,0.92735,992200000.0
2009-03-13 10:20:00,0.92735,0.9274,0.927,0.92715,862200000.0
2009-03-13 10:21:00,0.92705,0.92735,0.927,0.92725,493000001.0
2009-03-13 10:22:00,0.92725,0.9279,0.9272,0.92735,646200000.0
2009-03-13 10:23:00,0.92735,0.9275,0.92725,0.92745,426200001.0
2009-03-13 10:24:00,0.9274,0.9275,0.9273,0.92735,497800000.0
2009-03-13 10:25:00,0.9273,0.92755,0.9273,0.92755,385400001.0
2009-03-13 10:26:00,0.9275,0.9276,0.9273,0.92735,582940000.0
2009-03-13 10:27:00,0.92735,0.9276,0.92735,0.92755,921400008.0
2009-03-13 10:28:00,0.92765,0.92765,0.92705,0.92725,902600001.0
2009-03-13 10:29:00,0.92725,0.9274,0.92705,0.9271,820399999.0
2009-03-13 10:30:00,0.9271,0.9273,0.927,0.927,1100799994.0
2009-03-13 10:31:00,0.92695,0.927,0.9265,0.9265,391200000.0
2009-03-13 10:32:00,0.9265,0.92655,0.9264,0.9264,572919999.0
2009-03-13 10:33:00,0.9264,0.92645,0.92615,0.9263,567800001.0
2009-03-13 10:34:00,0.9263,0.9263,0.9259,0.9259,332400000.0
2009-03-13 10:35:00,0.92595,0.9262,0.92595,0.9262,626600000.0
2009-03-13 10:36:00,0.9262,0.9263,0.92595,0.926,595000000.0
2009-03-13 10:37:00,0.926,0.92605,0.9259,0.92605,599400001.0
2009-03-13 10:38:00,0.92605,0.9262,0.9259,0.92595,579800001.0
2009-03-13 10:39:00,0.92595,0.926,0.9255,0.92555,576400000.0
2009-03-13 10:40:00,0.9255,0.9255,0.92475,0.9248,656700000.0
2009-03-13 10:41:00,0.9248,0.92545,0.92475,0.9253,627100000.0
2009-03-13 10:42:00,0.9253,0.9257,0.9253,0.9256,643000000.0
2009-03-13 10:43:00,0.9256,0.926,0.9255,0.926,487800001.0
2009-03-13 10:44:00,0.926,0.92615,0.9258,0.9258,425800000.0
2009-03-13 10:45:00,0.9258,0.926,0.9258,0.92595,178400000.0
2009-03-13 10:46:00,0.92595,0.92645,0.92585,0.926,513600000.0
2009-03-13 10:47:00,0.926,0.92645,0.92595,0.9261,587600001.0
2009-03-13 10:48:00,0.9261,0.92635,0.9257,0.9257,610600002.0
2009-03-13 10:49:00,0.9258,0.92585,0.92525,0.92525,636700003.0
2009-03-13 10:50:00,0.92525,0.9255,0.9251,0.9251,572400000.0
2009-03-13 10:51:00,0.92515,0.9253,0.92445,0.9247,803839995.0
2009-03-13 10:52:00,0.9247,0.9247,0.924,0.924,445680000.0
2009-03-13 10:53:00,0.924,0.924,0.9228,0.9229,752200005.0
2009-03-13 10:54:00,0.9228,0.92315,0.92255,0.92315,570600004.0
2009-03-13 10:55:00,0.9232,0.9232,0.9228,0.9228,394400000.0
2009-03-13 10:56:00,0.92285,0.92295,0.922,0.922,530200001.0
2009-03-13 10:57:00,0.92205,0.9224,0.92145,0.9221,496400001.0
2009-03-13 10:58:00,0.9221,0.9227,0.92175,0.92245,800500001.0
2009-03-13 10:59:00,0.92245,0.9225,0.92225,0.92235,540800004.0
2009-03-13 11:00:00,0.92235,0.92265,0.9223,0.9226,566600004.0
2009-03-13 11:01:00,0.92255,0.92255,0.92175,0.9221,610200000.0
2009-03-13 11:02:00,0.92225,0.92235,0.92165,0.9217,533260000.0
2009-03-13 11:03:00,0.9216,0.92215,0.92145,0.9215,498200000.0
2009-03-13 11:04:00,0.9215,0.922,0.92145,0.9218,479400000.0
2009-03-13 11:05:00,0.92195,0.9224,0.9217,0.92175,607140000.0
2009-03-13 11:06:00,0.9218,0.9219,0.9217,0.9217,572799997.0
2009-03-13 11:07:00,0.9217,0.92215,0.9217,0.9219,542980002.0
2009-03-13 11:08:00,0.922,0.9221,0.9216,0.9217,477120001.0
2009-03-13 11:09:00,0.9217,0.9219,0.92105,0.92125,536000000.0
2009-03-13 11:10:00,0.92125,0.9213,0.9208,0.9212,476200000.0
2009-03-13 11:11:00,0.92125,0.9213,0.92055,0.9206,704000000.0
2009-03-13 11:12:00,0.9206,0.92085,0.9205,0.9205,396000000.0
2009-03-13 11:13:00,0.9205,0.9205,0.9198,0.92,600540001.0
2009-03-13 11:14:00,0.92005,0.9201,0.9191,0.91915,432600000.0
2009-03-13 11:15:00,0.91915,0.9194,0.9187,0.9189,509600001.0
2009-03-13 11:16:00,0.9189,0.9198,0.9189,0.9198,1074399992.0
2009-03-13 11:17:00,0.9198,0.9201,0.91965,0.9198,972799991.0
2009-03-13 11:18:00,0.91985,0.9202,0.9198,0.92005,369200001.0
2009-03-13 11:19:00,0.9201,0.92015,0.91985,0.92,677799996.0
2009-03-13 11:20:00,0.92,0.92035,0.92,0.92035,363200000.0
2009-03-13 11:21:00,0.92035,0.9208,0.92025,0.92075,483599999.0
2009-03-13 11:22:00,0.92075,0.92075,0.92045,0.9205,379199998.0
2009-03-13 11:23:00,0.9205,0.9207,0.9202,0.9205,529800000.0
2009-03-13 11:24:00,0.9205,0.9206,0.9204,0.92055,273600000.0
2009-03-13 11:25:00,0.92055,0.92075,0.92055,0.9207,218000000.0
2009-03-13 11:26:00,0.9207,0.9208,0.92065,0.92065,214500000.0
2009-03-13 11:27:00,0.92065,0.9209,0.9206,0.9206,374200002.0
2009-03-13 11:28:00,0.9206,0.9209,0.9206,0.9209,598599999.0
2009-03-13 11:29:00,0.9209,0.9211,0.9209,0.92105,508200002.0
2009-03-13 11:30:00,0.92105,0.9211,0.9208,0.92095,331800000.0
2009-03-13 11:31:00,0.921,0.921,0.92085,0.9209,524540001.0
2009-03-13 11:32:00,0.9209,0.92095,0.9207,0.92075,421800001.0
2009-03-13 11:33:00,0.9208,0.92085,0.92065,0.92075,359800001.0
2009-03-13 11:34:00,0.92075,0.9208,0.9206,0.92065,153200000.0
2009-03-13 11:35:00,0.92065,0.92085,0.92065,0.92065,186600000.0
2009-03-13 11:36:00,0.92065,0.9207,0.92015,0.9203,311820000.0
2009-03-13 11:37:00,0.9204,0.9206,0.92,0.92,362320000.0
2009-03-13 11:38:00,0.9201,0.9204,0.92005,0.9201,288240000.0
2009-03-13 11:39:00,0.92015,0.92085,0.92005,0.9206,535000000.0
2009-03-13 11:40:00,0.9206,0.92115,0.9206,0.9211,437400000.0
2009-03-13 11:41:00,0.9211,0.9215,0.9211,0.92135,468000000.0
2009-03-13 11:42:00,0.9213,0.9213,0.92105,0.92105,192200000.0
2009-03-13 11:43:00,0.921,0.92125,0.921,0.921,282400000.0
2009-03-13 11:44:00,0.921,0.9211,0.9206,0.9208,413400000.0
2009-03-13 11:45:00,0.92075,0.92085,0.9206,0.9206,333200001.0
2009-03-13 11:46:00,0.9206,0.9206,0.9203,0.9203,170400000.0
2009-03-13 11:47:00,0.9203,0.9203,0.9201,0.9201,114800000.0
2009-03-13 11:48:00,0.92015,0.92025,0.9201,0.92015,320800000.0
2009-03-13 11:49:00,0.92015,0.9205,0.92005,0.9201,223900000.0
2009-03-13 11:50:00,0.9201,0.92045,0.91975,0.92025,475700000.0
2009-03-13 11:51:00,0.92025,0.92025,0.9198,0.9199,312800000.0
2009-03-13 11:52:00,0.9199,0.91995,0.9197,0.91985,314000000.0
2009-03-13 11:53:00,0.9198,0.9202,0.91975,0.9202,439400000.0
2009-03-13 11:54:00,0.9202,0.92035,0.9201,0.9203,352800000.0
2009-03-13 11:55:00,0.9202,0.92025,0.92005,0.92025,546399998.0
2009-03-13 11:56:00,0.92025,0.92055,0.92015,0.9203,393200000.0
2009-03-13 11:57:00,0.9203,0.9203,0.9201,0.9201,240600000.0
2009-03-13 11:58:00,0.9201,0.9203,0.92,0.92,643400000.0
2009-03-13 11:59:00,0.92005,0.9202,0.91985,0.92,371300000.0
2009-03-13 12:00:00,0.92,0.9201,0.9198,0.9199,466600000.0
2009-03-13 12:01:00,0.9199,0.92,0.91965,0.91975,403420000.0
2009-03-13 12:02:00,0.91975,0.9199,0.91975,0.9199,125400000.0
2009-03-13 12:03:00,0.9199,0.9199,0.9197,0.91975,118400000.0
2009-03-13 12:04:00,0.9197,0.91985,0.91965,0.9197,459000000.0
2009-03-13 12:05:00,0.9197,0.9202,0.9197,0.92005,493400000.0
2009-03-13 12:06:00,0.9201,0.92015,0.91985,0.91985,520600000.0
2009-03-13 12:07:00,0.91985,0.92015,0.91985,0.9199,388600000.0
2009-03-13 12:08:00,0.91995,0.92,0.9198,0.91985,424240000.0
2009-03-13 12:09:00,0.91985,0.91985,0.9195,0.9196,674800000.0
2009-03-13 12:10:00,0.9196,0.9196,0.9191,0.9191,516000000.0
2009-03-13 12:11:00,0.91915,0.9198,0.919,0.91955,512100000.0
2009-03-13 12:12:00,0.91955,0.9196,0.9192,0.9193,356200001.0
2009-03-13 12:13:00,0.9194,0.9195,0.91915,0.9192,548500001.0
2009-03-13 12:14:00,0.91915,0.91935,0.9188,0.9188,669700004.0
2009-03-13 12:15:00,0.9188,0.91885,0.9183,0.9183,657000002.0
2009-03-13 12:16:00,0.9183,0.9185,0.91825,0.9184,362400000.0
2009-03-13 12:17:00,0.9184,0.9185,0.9181,0.91825,469799999.0
2009-03-13 12:18:00,0.91825,0.9185,0.91825,0.9185,397800000.0
2009-03-13 12:19:00,0.9185,0.9186,0.9183,0.91845,524800001.0
2009-03-13 12:20:00,0.9186,0.91895,0.9182,0.9189,516300000.0
2009-03-13 12:21:00,0.9189,0.919,0.91845,0.91845,425600000.0
2009-03-13 12:22:00,0.91845,0.9185,0.9181,0.9181,443800000.0
2009-03-13 12:23:00,0.91815,0.91835,0.91815,0.9182,286800000.0
2009-03-13 12:24:00,0.9182,0.91835,0.9182,0.91835,37800000.0
2009-03-13 12:25:00,0.91835,0.91845,0.91815,0.91815,378399999.0
2009-03-13 12:26:00,0.91815,0.9182,0.918,0.918,489000000.0
2009-03-13 12:27:00,0.918,0.9182,0.9175,0.9176,473200000.0
2009-03-13 12:28:00,0.9176,0.9177,0.91695,0.91695,808299998.0
2009-03-13 12:29:00,0.91695,0.91805,0.9166,0.9179,641100002.0
2009-03-13 12:30:00,0.91795,0.91805,0.9176,0.9179,516600001.0
2009-03-13 12:31:00,0.9179,0.91845,0.9179,0.91825,506400001.0
2009-03-13 12:32:00,0.9182,0.9184,0.9181,0.9183,519800001.0
2009-03-13 12:33:00,0.9183,0.91835,0.91735,0.91785,571200000.0
2009-03-13 12:34:00,0.91785,0.9184,0.91765,0.91825,561019999.0
2009-03-13 12:35:00,0.91825,0.91825,0.91785,0.918,648600004.0
2009-03-13 12:36:00,0.918,0.91815,0.9179,0.91815,306200000.0
2009-03-13 12:37:00,0.91815,0.9182,0.91795,0.918,566200000.0
2009-03-13 12:38:00,0.9179,0.9186,0.9179,0.9186,433500003.0
2009-03-13 12:39:00,0.91845,0.9186,0.91845,0.91855,464199996.0
2009-03-13 12:40:00,0.91855,0.91885,0.9185,0.91875,375600000.0
2009-03-13 12:41:00,0.91875,0.91895,0.91875,0.91885,451500001.0
2009-03-13 12:42:00,0.91885,0.91895,0.91885,0.9189,174800000.0
2009-03-13 12:43:00,0.9189,0.9191,0.9189,0.91905,298799998.0
2009-03-13 12:44:00,0.9191,0.91925,0.91895,0.919,580800002.0
2009-03-13 12:45:00,0.919,0.9193,0.91895,0.919,536000000.0
2009-03-13 12:46:00,0.919,0.9192,0.919,0.91915,684999999.0
2009-03-13 12:47:00,0.9193,0.91955,0.9192,0.91925,617599995.0
2009-03-13 12:48:00,0.91925,0.91935,0.91925,0.91925,809600003.0
2009-03-13 12:49:00,0.91925,0.91935,0.91925,0.9193,452000011.0
2009-03-13 12:50:00,0.9193,0.9194,0.91915,0.91915,645000001.0
2009-03-13 12:51:00,0.91915,0.91935,0.919,0.91925,335480000.0
2009-03-13 12:52:00,0.91925,0.9195,0.9192,0.9193,1055599960.0
2009-03-13 12:53:00,0.9193,0.91935,0.91925,0.91925,501140000.0
2009-03-13 12:54:00,0.91925,0.9193,0.91925,0.9193,395600000.0
2009-03-13 12:55:00,0.9193,0.91945,0.91925,0.9194,740600001.0
2009-03-13 12:56:00,0.9194,0.9196,0.9194,0.91955,244600000.0
2009-03-13 12:57:00,0.91955,0.91965,0.9194,0.9194,369000000.0
2009-03-13 12:58:00,0.9194,0.9195,0.91925,0.91925,415800000.0
2009-03-13 12:59:00,0.91925,0.91935,0.9192,0.9192,698799998.0
2009-03-13 13:00:00,0.91915,0.91925,0.91915,0.9192,459000000.0
2009-03-13 13:01:00,0.9192,0.91925,0.9192,0.9192,510200002.0
2009-03-13 13:02:00,0.91915,0.9193,0.91915,0.9192,252800000.0
2009-03-13 13:03:00,0.9192,0.9193,0.9186,0.9187,392200001.0
2009-03-13 13:04:00,0.9187,0.919,0.91865,0.9187,582440006.0
2009-03-13 13:05:00,0.9187,0.91885,0.9187,0.91885,563600001.0
2009-03-13 13:06:00,0.91885,0.9189,0.91855,0.91865,428540001.0
2009-03-13 13:07:00,0.91865,0.91875,0.91855,0.9186,280400000.0
2009-03-13 13:08:00,0.9186,0.91865,0.9185,0.91855,409200000.0
2009-03-13 13:09:00,0.9185,0.9187,0.9185,0.91855,234600000.0
2009-03-13 13:10:00,0.91855,0.91855,0.91785,0.91805,572400000.0
2009-03-13 13:11:00,0.918,0.9183,0.91795,0.91825,748400001.0
2009-03-13 13:12:00,0.91825,0.9184,0.91825,0.9184,318000001.0
2009-03-13 13:13:00,0.9184,0.91865,0.9183,0.9185,594000002.0
2009-03-13 13:14:00,0.9185,0.9185,0.91795,0.91805,447400000.0
2009-03-13 13:15:00,0.9181,0.9182,0.91795,0.91805,526600001.0
2009-03-13 13:16:00,0.918,0.9184,0.918,0.9184,266800000.0
2009-03-13 13:17:00,0.9184,0.9184,0.9179,0.9179,208400000.0
2009-03-13 13:18:00,0.9179,0.9181,0.9179,0.9181,491999999.0
2009-03-13 13:19:00,0.9181,0.9185,0.918,0.9185,377799999.0
2009-03-13 13:20:00,0.9185,0.9186,0.91835,0.9184,393200000.0
2009-03-13 13:21:00,0.9184,0.9184,0.9179,0.918,338140000.0
2009-03-13 13:22:00,0.918,0.91815,0.9179,0.9181,332000001.0
2009-03-13 13:23:00,0.9181,0.91815,0.91775,0.9178,359400000.0
2009-03-13 13:24:00,0.9178,0.91785,0.9177,0.9178,293600000.0
2009-03-13 13:25:00,0.9178,0.91805,0.9178,0.91805,346600000.0
2009-03-13 13:26:00,0.91795,0.9183,0.91795,0.9183,278200000.0
2009-03-13 13:27:00,0.9184,0.91875,0.9182,0.9187,335600000.0
2009-03-13 13:28:00,0.91875,0.9192,0.9187,0.91905,431600000.0
2009-03-13 13:29:00,0.919,0.919,0.91885,0.91885,255000000.0
2009-03-13 13:30:00,0.9189,0.9189,0.9184,0.91875,352400001.0
2009-03-13 13:31:00,0.91875,0.91875,0.91825,0.9183,498000000.0
2009-03-13 13:32:00,0.9183,0.91915,0.91825,0.91905,764800004.0
2009-03-13 13:33:00,0.91895,0.9191,0.91875,0.9188,404600000.0
2009-03-13 13:34:00,0.9188,0.9189,0.9188,0.9188,417300000.0
2009-03-13 13:35:00,0.9188,0.9189,0.9188,0.9188,238200000.0
2009-03-13 13:36:00,0.9189,0.9189,0.9188,0.9188,190600000.0
2009-03-13 13:37:00,0.9188,0.91905,0.9188,0.91885,400600000.0
2009-03-13 13:38:00,0.91875,0.9188,0.91865,0.91875,217000001.0
2009-03-13 13:39:00,0.91875,0.9188,0.91845,0.91845,457800001.0
2009-03-13 13:40:00,0.91845,0.9187,0.9184,0.9185,416800000.0
2009-03-13 13:41:00,0.9185,0.91875,0.9185,0.91855,437440000.0
2009-03-13 13:42:00,0.91865,0.9191,0.9185,0.9191,321400000.0
2009-03-13 13:43:00,0.91905,0.91915,0.91895,0.91905,599199998.0
2009-03-13 13:44:00,0.919,0.91905,0.9187,0.91875,524600002.0
2009-03-13 13:45:00,0.91875,0.91895,0.91865,0.9187,373800002.0
2009-03-13 13:46:00,0.91865,0.9188,0.91865,0.91875,343800000.0
2009-03-13 13:47:00,0.91875,0.91915,0.9187,0.9191,297600000.0
2009-03-13 13:48:00,0.919,0.9192,0.919,0.919,740600003.0
2009-03-13 13:49:00,0.919,0.919,0.9185,0.9188,567800000.0
2009-03-13 13:50:00,0.91885,0.9189,0.9186,0.9186,403000002.0
2009-03-13 13:51:00,0.9186,0.91865,0.91855,0.91855,351800002.0
2009-03-13 13:52:00,0.91855,0.91855,0.91755,0.9176,418900001.0
2009-03-13 13:53:00,0.91765,0.9179,0.9176,0.91775,324800000.0
2009-03-13 13:54:00,0.91775,0.9178,0.9176,0.9177,201800000.0
2009-03-13 13:55:00,0.9176,0.91775,0.9175,0.9176,668000004.0
2009-03-13 13:56:00,0.9176,0.91785,0.9176,0.91775,409200001.0
2009-03-13 13:57:00,0.9177,0.91785,0.91765,0.9178,172200000.0
2009-03-13 13:58:00,0.91795,0.91795,0.91785,0.91785,605400004.0
2009-03-13 13:59:00,0.91785,0.91815,0.91785,0.9179,419540000.0
2009-03-13 14:00:00,0.91785,0.9179,0.91765,0.91785,459200000.0
2009-03-13 14:01:00,0.9179,0.91795,0.9178,0.9178,368000000.0
2009-03-13 14:02:00,0.91785,0.91805,0.9177,0.918,406900000.0
2009-03-13 14:03:00,0.918,0.918,0.91765,0.9177,390400000.0
2009-03-13 14:04:00,0.9177,0.918,0.9176,0.91785,714000001.0
2009-03-13 14:05:00,0.91785,0.9186,0.91775,0.91845,400740001.0
2009-03-13 14:06:00,0.91845,0.9186,0.91845,0.9185,320200000.0
2009-03-13 14:07:00,0.9185,0.91895,0.9185,0.91875,474600000.0
2009-03-13 14:08:00,0.91875,0.9188,0.91845,0.9185,602000002.0
2009-03-13 14:09:00,0.91855,0.9188,0.91855,0.9187,206200000.0
2009-03-13 14:10:00,0.91875,0.9189,0.9185,0.9185,442900003.0
2009-03-13 14:11:00,0.91855,0.919,0.9185,0.919,435600001.0
2009-03-13 14:12:00,0.919,0.91925,0.91895,0.9192,274600000.0
2009-03-13 14:13:00,0.91925,0.9193,0.9191,0.91925,168000000.0
2009-03-13 14:14:00,0.91925,0.9194,0.91915,0.9193,476400000.0
2009-03-13 14:15:00,0.91935,0.9194,0.9188,0.9189,583900000.0
2009-03-13 14:16:00,0.9189,0.9192,0.9189,0.9191,603200001.0
2009-03-13 14:17:00,0.9191,0.91925,0.9191,0.91925,395800001.0
2009-03-13 14:18:00,0.91925,0.91965,0.91925,0.9196,1218599997.0
2009-03-13 14:19:00,0.91965,0.92055,0.91965,0.9205,380400002.0
2009-03-13 14:20:00,0.9205,0.92055,0.91965,0.9197,675000001.0
2009-03-13 14:21:00,0.9197,0.92,0.91965,0.91985,583199998.0
2009-03-13 14:22:00,0.9199,0.9206,0.91985,0.9203,465800000.0
2009-03-13 14:23:00,0.92025,0.9204,0.9201,0.9204,317400001.0
2009-03-13 14:24:00,0.92035,0.92075,0.92025,0.92065,228800000.0
2009-03-13 14:25:00,0.92055,0.92145,0.9205,0.9213,430000000.0
2009-03-13 14:26:00,0.9213,0.92135,0.921,0.92105,285000000.0
2009-03-13 14:27:00,0.92105,0.9211,0.92075,0.92075,212000000.0
2009-03-13 14:28:00,0.92075,0.92095,0.92065,0.9208,473200002.0
2009-03-13 14:29:00,0.92085,0.92105,0.92045,0.92075,468800001.0
2009-03-13 14:30:00,0.9208,0.9208,0.9202,0.92065,548199999.0
2009-03-13 14:31:00,0.92055,0.92085,0.92045,0.92085,376500000.0
2009-03-13 14:32:00,0.92085,0.9212,0.9208,0.92115,302000000.0
2009-03-13 14:33:00,0.92115,0.9212,0.92065,0.9207,478300004.0
2009-03-13 14:34:00,0.9207,0.9209,0.92035,0.9207,601200000.0
2009-03-13 14:35:00,0.92075,0.9209,0.9202,0.9202,580160000.0
2009-03-13 14:36:00,0.9202,0.92045,0.92005,0.9203,399100000.0
2009-03-13 14:37:00,0.9203,0.9203,0.92,0.9202,669800002.0
2009-03-13 14:38:00,0.9204,0.92105,0.9204,0.921,849800003.0
2009-03-13 14:39:00,0.92105,0.92105,0.92075,0.921,269800000.0
2009-03-13 14:40:00,0.921,0.9212,0.9209,0.9212,373799999.0
2009-03-13 14:41:00,0.9212,0.92125,0.92115,0.92115,690000014.0
2009-03-13 14:42:00,0.92115,0.92135,0.92105,0.9212,532999999.0
2009-03-13 14:43:00,0.9212,0.92155,0.9212,0.9215,446599999.0
2009-03-13 14:44:00,0.9215,0.9216,0.9214,0.9215,961400000.0
2009-03-13 14:45:00,0.9215,0.92165,0.92135,0.9215,603000002.0
2009-03-13 14:46:00,0.9215,0.9221,0.9215,0.92185,554399999.0
2009-03-13 14:47:00,0.92185,0.92195,0.9218,0.9219,153400000.0
2009-03-13 14:48:00,0.9219,0.9219,0.9214,0.9215,613799999.0
2009-03-13 14:49:00,0.9215,0.9217,0.92135,0.9216,507300001.0
2009-03-13 14:50:00,0.9216,0.92195,0.9216,0.9218,715399999.0
2009-03-13 14:51:00,0.9218,0.92205,0.92165,0.92165,617000002.0
2009-03-13 14:52:00,0.9218,0.92255,0.92165,0.9225,503800000.0
2009-03-13 14:53:00,0.9224,0.9229,0.92235,0.92275,505800000.0
2009-03-13 14:54:00,0.92275,0.9235,0.9227,0.9232,396200000.0
2009-03-13 14:55:00,0.9233,0.9233,0.9229,0.92295,483999997.0
2009-03-13 14:56:00,0.92295,0.9232,0.92295,0.9231,388200001.0
2009-03-13 14:57:00,0.9231,0.92335,0.9231,0.9232,356400000.0
2009-03-13 14:58:00,0.9232,0.9241,0.9232,0.9237,543599999.0
2009-03-13 14:59:00,0.9237,0.92375,0.9235,0.92365,446300000.0
2009-03-13 15:00:00,0.92365,0.92405,0.9236,0.9239,715400003.0
2009-03-13 15:01:00,0.9239,0.92405,0.92365,0.92365,567800000.0
2009-03-13 15:02:00,0.92365,0.9237,0.92315,0.9233,629799998.0
2009-03-13 15:03:00,0.92325,0.9233,0.92315,0.9232,405000000.0
2009-03-13 15:04:00,0.9232,0.9241,0.9232,0.92385,552800000.0
2009-03-13 15:05:00,0.92385,0.9239,0.9234,0.9234,601100002.0
2009-03-13 15:06:00,0.9234,0.9237,0.9234,0.92355,392400000.0
2009-03-13 15:07:00,0.92355,0.9236,0.923,0.92305,467900000.0
2009-03-13 15:08:00,0.92305,0.92315,0.923,0.9231,642500000.0
2009-03-13 15:09:00,0.9231,0.9231,0.9227,0.92275,599200000.0
2009-03-13 15:10:00,0.92265,0.9227,0.9225,0.92265,483600002.0
2009-03-13 15:11:00,0.92265,0.9227,0.92245,0.9225,381400000.0
2009-03-13 15:12:00,0.9225,0.9225,0.92235,0.92235,517600005.0
2009-03-13 15:13:00,0.92235,0.9225,0.9223,0.92245,232900004.0
2009-03-13 15:14:00,0.92245,0.9225,0.92195,0.92195,417600001.0
2009-03-13 15:15:00,0.9219,0.9225,0.9219,0.9224,584599997.0
2009-03-13 15:16:00,0.92235,0.92325,0.92235,0.9232,812400001.0
2009-03-13 15:17:00,0.9232,0.9236,0.9232,0.92355,576000005.0
2009-03-13 15:18:00,0.92355,0.9236,0.92345,0.9235,653000000.0
2009-03-13 15:19:00,0.9235,0.9235,0.9233,0.92335,433600002.0
2009-03-13 15:20:00,0.92335,0.92345,0.92335,0.9234,284400003.0
2009-03-13 15:21:00,0.9234,0.9234,0.92295,0.923,562799999.0
2009-03-13 15:22:00,0.923,0.92325,0.92295,0.9232,338400000.0
2009-03-13 15:23:00,0.9232,0.92335,0.92315,0.92325,327200000.0
2009-03-13 15:24:00,0.92325,0.92345,0.9231,0.92315,345000000.0
2009-03-13 15:25:00,0.92315,0.9232,0.92255,0.92255,347000000.0
2009-03-13 15:26:00,0.92255,0.92285,0.92255,0.92275,360000000.0
2009-03-13 15:27:00,0.92275,0.923,0.92275,0.923,161200000.0
2009-03-13 15:28:00,0.92295,0.923,0.92275,0.92295,409000000.0
2009-03-13 15:29:00,0.923,0.9231,0.92285,0.9229,224200000.0
2009-03-13 15:30:00,0.92305,0.9231,0.92265,0.92265,590000000.0
2009-03-13 15:31:00,0.92265,0.9228,0.9225,0.9227,384400000.0
2009-03-13 15:32:00,0.9227,0.92315,0.9227,0.92295,535000000.0
2009-03-13 15:33:00,0.92295,0.9231,0.92255,0.92295,539600002.0
2009-03-13 15:34:00,0.923,0.9231,0.92295,0.92305,426800000.0
2009-03-13 15:35:00,0.92305,0.92325,0.92295,0.92295,717399999.0
2009-03-13 15:36:00,0.92295,0.92365,0.92295,0.9233,483200000.0
2009-03-13 15:37:00,0.9232,0.9234,0.92305,0.9233,562800000.0
2009-03-13 15:38:00,0.9233,0.92345,0.92285,0.9231,817200003.0
2009-03-13 15:39:00,0.9231,0.92365,0.9231,0.9235,673700000.0
2009-03-13 15:40:00,0.9235,0.9237,0.92335,0.9234,267600001.0
2009-03-13 15:41:00,0.9234,0.92355,0.9234,0.92345,770199999.0
2009-03-13 15:42:00,0.92345,0.92385,0.92345,0.9235,835599994.0
2009-03-13 15:43:00,0.9235,0.9235,0.9225,0.92275,719600000.0
2009-03-13 15:44:00,0.92275,0.9228,0.92215,0.9222,513880000.0
2009-03-13 15:45:00,0.92215,0.92215,0.92175,0.92205,602800000.0
2009-03-13 15:46:00,0.922,0.92235,0.922,0.922,418999999.0
2009-03-13 15:47:00,0.922,0.9222,0.922,0.92215,539000000.0
2009-03-13 15:48:00,0.92215,0.9223,0.9221,0.9221,583400000.0
2009-03-13 15:49:00,0.9221,0.92225,0.9221,0.9222,444800000.0
2009-03-13 15:50:00,0.9222,0.92235,0.92205,0.92205,473400000.0
2009-03-13 15:51:00,0.92205,0.9221,0.92195,0.92195,207600000.0
2009-03-13 15:52:00,0.922,0.9221,0.92195,0.92195,329800000.0
2009-03-13 15:53:00,0.92195,0.9224,0.9218,0.92185,346140000.0
2009-03-13 15:54:00,0.92185,0.92235,0.92185,0.92215,378400001.0
2009-03-13 15:55:00,0.9222,0.9222,0.9216,0.92165,470000000.0
2009-03-13 15:56:00,0.9217,0.92215,0.9216,0.92195,262200001.0
2009-03-13 15:57:00,0.92195,0.92205,0.92185,0.922,260200000.0
2009-03-13 15:58:00,0.922,0.9225,0.9219,0.92225,512000004.0
2009-03-13 15:59:00,0.9223,0.92235,0.9219,0.92195,418200001.0
2009-03-13 16:00:00,0.9219,0.92215,0.9219,0.92205,536900002.0
2009-03-13 16:01:00,0.9221,0.9223,0.9221,0.9222,572600001.0
2009-03-13 16:02:00,0.92225,0.9223,0.9219,0.922,445600000.0
2009-03-13 16:03:00,0.922,0.9221,0.92165,0.92185,728200000.0
2009-03-13 16:04:00,0.922,0.922,0.92175,0.92185,412999999.0
2009-03-13 16:05:00,0.92185,0.9219,0.9216,0.92165,260800000.0
2009-03-13 16:06:00,0.9217,0.9217,0.9214,0.9215,502799999.0
2009-03-13 16:07:00,0.9215,0.9216,0.92135,0.9214,449200000.0
2009-03-13 16:08:00,0.9214,0.9215,0.92115,0.92115,416200000.0
2009-03-13 16:09:00,0.92115,0.92155,0.92115,0.92135,552800000.0
2009-03-13 16:10:00,0.92135,0.9215,0.9211,0.9211,817000005.0
2009-03-13 16:11:00,0.9211,0.9213,0.921,0.9213,769599999.0
2009-03-13 16:12:00,0.9213,0.922,0.92125,0.9218,634240001.0
2009-03-13 16:13:00,0.92185,0.92195,0.9217,0.9217,865799997.0
2009-03-13 16:14:00,0.9217,0.9217,0.92105,0.92125,1476800005.0
2009-03-13 16:15:00,0.9213,0.92155,0.92115,0.92145,1158600002.0
2009-03-13 16:16:00,0.92145,0.9216,0.92145,0.9215,377199999.0
2009-03-13 16:17:00,0.9215,0.9217,0.921,0.92105,1174900011.0
2009-03-13 16:18:00,0.92105,0.9211,0.92095,0.9211,933800005.0
2009-03-13 16:19:00,0.9211,0.92125,0.92095,0.921,394999997.0
2009-03-13 16:20:00,0.921,0.921,0.9207,0.92075,583699998.0
2009-03-13 16:21:00,0.9208,0.92115,0.92075,0.92115,412200000.0
2009-03-13 16:22:00,0.92115,0.92175,0.9208,0.92155,742000000.0
2009-03-13 16:23:00,0.92155,0.92155,0.92115,0.9214,1517400007.0
2009-03-13 16:24:00,0.9214,0.92165,0.92085,0.9215,1033939998.0
2009-03-13 16:25:00,0.9215,0.9215,0.92095,0.92095,1230200001.0
2009-03-13 16:26:00,0.921,0.921,0.9205,0.92065,1022200002.0
2009-03-13 16:27:00,0.92055,0.921,0.92055,0.9207,638999999.0
2009-03-13 16:28:00,0.92075,0.9213,0.9206,0.92115,885000000.0
2009-03-13 16:29:00,0.9212,0.9212,0.92075,0.9209,938000004.0
2009-03-13 16:30:00,0.92085,0.92115,0.9208,0.921,851799994.0
2009-03-13 16:31:00,0.9211,0.92125,0.9209,0.921,624399995.0
2009-03-13 16:32:00,0.921,0.92115,0.9209,0.92105,648100001.0
2009-03-13 16:33:00,0.92095,0.9211,0.92075,0.9209,759799999.0
2009-03-13 16:34:00,0.9209,0.9209,0.9207,0.92075,1125400003.0
2009-03-13 16:35:00,0.92075,0.9209,0.92055,0.9208,873599996.0
2009-03-13 16:36:00,0.9208,0.9213,0.9207,0.92125,881400002.0
2009-03-13 16:37:00,0.92095,0.92135,0.9209,0.921,965399996.0
2009-03-13 16:38:00,0.92105,0.9212,0.92075,0.9208,899200004.0
2009-03-13 16:39:00,0.9209,0.92145,0.9209,0.9213,708600001.0
2009-03-13 16:40:00,0.9212,0.9214,0.921,0.92125,1146400005.0
2009-03-13 16:41:00,0.92125,0.92155,0.9212,0.92155,456599999.0
2009-03-13 16:42:00,0.92155,0.922,0.92145,0.92185,700200006.0
2009-03-13 16:43:00,0.92185,0.92205,0.92175,0.922,435000000.0
2009-03-13 16:44:00,0.922,0.9221,0.9219,0.92195,520940000.0
2009-03-13 16:45:00,0.92195,0.9221,0.9219,0.92195,425400000.0
2009-03-13 16:46:00,0.92195,0.92195,0.9214,0.9214,621800002.0
2009-03-13 16:47:00,0.9214,0.9216,0.9213,0.9216,506000001.0
2009-03-13 16:48:00,0.9216,0.9216,0.92145,0.92145,614199992.0
2009-03-13 16:49:00,0.9216,0.9216,0.9214,0.9215,484600000.0
2009-03-13 16:50:00,0.9215,0.9216,0.9214,0.9215,420399999.0
2009-03-13 16:51:00,0.92155,0.9217,0.9215,0.9216,304600000.0
2009-03-13 16:52:00,0.9216,0.9218,0.9216,0.9218,359800002.0
2009-03-13 16:53:00,0.9218,0.9219,0.92175,0.9218,165000000.0
2009-03-13 16:54:00,0.9218,0.922,0.9218,0.92185,522400003.0
2009-03-13 16:55:00,0.92185,0.92205,0.9218,0.9219,475400004.0
2009-03-13 16:56:00,0.9219,0.922,0.9218,0.92195,439800000.0
2009-03-13 16:57:00,0.922,0.92235,0.9219,0.9223,487800001.0
2009-03-13 16:58:00,0.92225,0.9225,0.9221,0.9224,647599999.0
2009-03-13 16:59:00,0.9225,0.92355,0.92235,0.92355,469000000.0
2009-03-13 17:00:00,0.9235,0.9236,0.92285,0.9229,699820002.0
2009-03-13 17:01:00,0.9229,0.92305,0.9223,0.9228,535000002.0
2009-03-13 17:02:00,0.92285,0.92335,0.92275,0.92335,1083200005.0
2009-03-13 17:03:00,0.92335,0.92355,0.92315,0.9235,895200003.0
2009-03-13 17:04:00,0.92355,0.9237,0.9232,0.9232,430399999.0
2009-03-13 17:05:00,0.9233,0.9234,0.92325,0.9233,508800001.0
2009-03-13 17:06:00,0.92335,0.9236,0.92335,0.9236,488800001.0
2009-03-13 17:07:00,0.92355,0.9237,0.9235,0.9236,542400000.0
2009-03-13 17:08:00,0.9236,0.9238,0.92345,0.92365,469940001.0
2009-03-13 17:09:00,0.9238,0.9238,0.9237,0.9237,396599999.0
2009-03-13 17:10:00,0.9237,0.92375,0.9234,0.92345,496539999.0
2009-03-13 17:11:00,0.92345,0.9237,0.92345,0.92365,762000002.0
2009-03-13 17:12:00,0.9237,0.9238,0.9236,0.9236,680000002.0
2009-03-13 17:13:00,0.9236,0.9237,0.92325,0.9233,604800000.0
2009-03-13 17:14:00,0.9233,0.92335,0.92315,0.9232,654999994.0
2009-03-13 17:15:00,0.9232,0.9232,0.92245,0.92265,450400000.0
2009-03-13 17:16:00,0.9227,0.92295,0.92265,0.92285,809000001.0
2009-03-13 17:17:00,0.9229,0.923,0.92285,0.923,191540000.0
2009-03-13 17:18:00,0.92295,0.92355,0.92295,0.9235,377740000.0
2009-03-13 17:19:00,0.92345,0.9235,0.9233,0.9233,243400000.0
2009-03-13 17:20:00,0.9233,0.9235,0.9233,0.92345,421400002.0
2009-03-13 17:21:00,0.92345,0.9237,0.92335,0.92355,688400000.0
2009-03-13 17:22:00,0.9235,0.9236,0.92255,0.92275,710140001.0
2009-03-13 17:23:00,0.92275,0.92275,0.9217,0.92235,966900000.0
2009-03-13 17:24:00,0.92235,0.92285,0.9222,0.92225,672199998.0
2009-03-13 17:25:00,0.92235,0.92235,0.922,0.92215,780600001.0
2009-03-13 17:26:00,0.92215,0.9225,0.9221,0.92245,553200000.0
2009-03-13 17:27:00,0.9225,0.9234,0.9224,0.92305,719200002.0
2009-03-13 17:28:00,0.92305,0.92355,0.92295,0.92325,670000004.0
2009-03-13 17:29:00,0.92325,0.9234,0.923,0.9231,638999998.0
2009-03-13 17:30:00,0.92315,0.92325,0.92295,0.92295,1162199994.0
2009-03-13 17:31:00,0.92295,0.9231,0.9228,0.92295,334399999.0
2009-03-13 17:32:00,0.92295,0.9234,0.92295,0.9234,270600000.0
2009-03-13 17:33:00,0.9234,0.9236,0.92335,0.9236,854200000.0
2009-03-13 17:34:00,0.9236,0.9236,0.92335,0.92345,482600000.0
2009-03-13 17:35:00,0.92345,0.92355,0.9231,0.92345,553800002.0
2009-03-13 17:36:00,0.92345,0.9239,0.92325,0.92385,955599998.0
2009-03-13 17:37:00,0.92385,0.92405,0.92365,0.9238,590000003.0
2009-03-13 17:38:00,0.9238,0.9239,0.9234,0.92365,538800000.0
2009-03-13 17:39:00,0.92355,0.9238,0.92335,0.9234,822100000.0
2009-03-13 17:40:00,0.92345,0.9236,0.92295,0.9235,874100000.0
2009-03-13 17:41:00,0.9235,0.92355,0.9234,0.9235,253400000.0
2009-03-13 17:42:00,0.9235,0.92405,0.9235,0.92405,605000004.0
2009-03-13 17:43:00,0.9241,0.9241,0.92375,0.92385,518600002.0
2009-03-13 17:44:00,0.9239,0.9241,0.92365,0.92405,565199998.0
2009-03-13 17:45:00,0.92405,0.9241,0.92385,0.92395,635999995.0
2009-03-13 17:46:00,0.92395,0.924,0.9239,0.9239,418800000.0
2009-03-13 17:47:00,0.9239,0.924,0.92365,0.92365,625100001.0
2009-03-13 17:48:00,0.9237,0.9238,0.9231,0.9231,741000001.0
2009-03-13 17:49:00,0.9231,0.9231,0.9224,0.92255,870400000.0
2009-03-13 17:50:00,0.9226,0.92265,0.9225,0.9226,541200005.0
2009-03-13 17:51:00,0.9226,0.92285,0.9225,0.9227,324400000.0
2009-03-13 17:52:00,0.9227,0.9232,0.9227,0.92305,676799999.0
2009-03-13 17:53:00,0.92305,0.92315,0.9226,0.92265,796600005.0
2009-03-13 17:54:00,0.92265,0.9228,0.9225,0.92255,610000001.0
2009-03-13 17:55:00,0.9225,0.9226,0.92245,0.92255,270600000.0
2009-03-13 17:56:00,0.92255,0.9228,0.9225,0.92265,1001800003.0
2009-03-13 17:57:00,0.9226,0.92285,0.9226,0.9226,743800000.0
2009-03-13 17:58:00,0.9226,0.92275,0.9225,0.9226,352400002.0
2009-03-13 17:59:00,0.9227,0.9227,0.9225,0.9227,1063399993.0
2009-03-13 18:00:00,0.9227,0.9229,0.92255,0.9228,986800012.0
2009-03-13 18:01:00,0.92275,0.923,0.92275,0.923,227600000.0
2009-03-13 18:02:00,0.923,0.92315,0.9229,0.9229,757200001.0
2009-03-13 18:03:00,0.92295,0.92325,0.9229,0.92295,594800000.0
2009-03-13 18:04:00,0.92295,0.9232,0.92295,0.9231,289200000.0
2009-03-13 18:05:00,0.9232,0.92335,0.92305,0.92335,355599998.0
2009-03-13 18:06:00,0.92335,0.92335,0.92285,0.923,451600001.0
2009-03-13 18:07:00,0.923,0.9231,0.923,0.923,501400000.0
2009-03-13 18:08:00,0.923,0.923,0.92245,0.9227,416300000.0
2009-03-13 18:09:00,0.9227,0.9228,0.92265,0.9227,346200000.0
2009-03-13 18:10:00,0.9227,0.9227,0.9224,0.9224,574199999.0
2009-03-13 18:11:00,0.9224,0.9228,0.92225,0.9226,535200000.0
2009-03-13 18:12:00,0.9226,0.92275,0.9223,0.92235,428000000.0
2009-03-13 18:13:00,0.9224,0.9224,0.9222,0.9223,616000000.0
2009-03-13 18:14:00,0.9223,0.9224,0.9215,0.92155,460800000.0
2009-03-13 18:15:00,0.9215,0.9218,0.92145,0.9217,386340000.0
2009-03-13 18:16:00,0.9217,0.92195,0.92145,0.9219,751400011.0
2009-03-13 18:17:00,0.9219,0.9221,0.92185,0.92195,363200000.0
2009-03-13 18:18:00,0.92195,0.922,0.9212,0.92125,450100003.0
2009-03-13 18:19:00,0.92125,0.92145,0.9212,0.9212,425800000.0
2009-03-13 18:20:00,0.9212,0.9213,0.92105,0.9213,343999999.0
2009-03-13 18:21:00,0.92135,0.9215,0.92105,0.9211,445200000.0
2009-03-13 18:22:00,0.9211,0.9211,0.9209,0.921,315340000.0
2009-03-13 18:23:00,0.9211,0.92115,0.9206,0.9207,394600001.0
2009-03-13 18:24:00,0.9208,0.92095,0.9208,0.9208,124400000.0
2009-03-13 18:25:00,0.9209,0.92115,0.92045,0.9205,764700000.0
2009-03-13 18:26:00,0.9205,0.92055,0.91995,0.92025,535700004.0
2009-03-13 18:27:00,0.9202,0.92055,0.92015,0.92055,251800000.0
2009-03-13 18:28:00,0.92045,0.9212,0.92045,0.9211,409800000.0
2009-03-13 18:29:00,0.9211,0.9212,0.9207,0.9207,195400001.0
2009-03-13 18:30:00,0.9207,0.9208,0.9199,0.92005,325500000.0
2009-03-13 18:31:00,0.92005,0.9204,0.91995,0.9204,317600000.0
2009-03-13 18:32:00,0.9204,0.921,0.92035,0.92085,227200000.0
2009-03-13 18:33:00,0.9209,0.92095,0.92055,0.92055,544199999.0
2009-03-13 18:34:00,0.92055,0.92085,0.92035,0.9207,305000000.0
2009-03-13 18:35:00,0.92085,0.9209,0.92065,0.92085,407800000.0
2009-03-13 18:36:00,0.9209,0.9211,0.92075,0.9208,432400000.0
2009-03-13 18:37:00,0.9208,0.92185,0.9208,0.9216,460900000.0
2009-03-13 18:38:00,0.9216,0.9216,0.92095,0.9211,493600001.0
2009-03-13 18:39:00,0.9211,0.9211,0.921,0.921,175600000.0
2009-03-13 18:40:00,0.921,0.9212,0.921,0.9211,204800000.0
2009-03-13 18:41:00,0.9211,0.9212,0.921,0.92115,225000000.0
2009-03-13 18:42:00,0.9211,0.9213,0.921,0.9212,293800000.0
2009-03-13 18:43:00,0.9212,0.9212,0.92105,0.9211,426400001.0
2009-03-13 18:44:00,0.92115,0.92145,0.9211,0.92135,294400000.0
2009-03-13 18:45:00,0.92135,0.92145,0.9213,0.9213,212600000.0
2009-03-13 18:46:00,0.9213,0.9214,0.9209,0.9213,309800000.0
2009-03-13 18:47:00,0.92125,0.9213,0.92085,0.92085,457400000.0
2009-03-13 18:48:00,0.9208,0.92095,0.9208,0.9208,585200000.0
2009-03-13 18:49:00,0.9208,0.9218,0.9208,0.9218,161200000.0
2009-03-13 18:50:00,0.92185,0.92235,0.92175,0.922,394800000.0
2009-03-13 18:51:00,0.922,0.9224,0.9218,0.9223,555800000.0
2009-03-13 18:52:00,0.9223,0.92255,0.9223,0.9224,160600000.0
2009-03-13 18:53:00,0.9224,0.92265,0.92235,0.9226,253400001.0
2009-03-13 18:54:00,0.9226,0.92265,0.9223,0.9225,308399999.0
2009-03-13 18:55:00,0.92255,0.92265,0.9224,0.9225,124000000.0
2009-03-13 18:56:00,0.9225,0.92295,0.9224,0.9229,191000000.0
2009-03-13 18:57:00,0.92295,0.9233,0.9229,0.923,380600000.0
2009-03-13 18:58:00,0.923,0.923,0.92265,0.9228,338000000.0
2009-03-13 18:59:00,0.9228,0.9231,0.92275,0.9228,238800000.0
2009-03-13 19:00:00,0.9228,0.92295,0.92275,0.92285,210000000.0
2009-03-13 19:01:00,0.92285,0.9229,0.92275,0.9228,179800001.0
2009-03-13 19:02:00,0.92275,0.92315,0.92275,0.92315,145000000.0
2009-03-13 19:03:00,0.9232,0.92325,0.92285,0.9229,101800000.0
2009-03-13 19:04:00,0.9229,0.9233,0.9229,0.9232,87200000.0
2009-03-13 19:05:00,0.9232,0.9234,0.9232,0.92335,41400000.0
2009-03-13 19:06:00,0.9233,0.92335,0.9232,0.92325,61000000.0
2009-03-13 19:07:00,0.92325,0.92325,0.92295,0.923,170800000.0
2009-03-13 19:08:00,0.923,0.92335,0.923,0.9232,60800000.0
2009-03-13 19:09:00,0.92325,0.9234,0.92325,0.9233,94400000.0
2009-03-13 19:10:00,0.9233,0.9234,0.9232,0.9233,101000000.0
2009-03-13 19:11:00,0.92325,0.9233,0.92305,0.92305,88000000.0
2009-03-13 19:12:00,0.92305,0.92335,0.92295,0.92335,104000000.0
2009-03-13 19:13:00,0.9233,0.92345,0.92315,0.9234,121500000.0
2009-03-13 19:14:00,0.9234,0.92355,0.9233,0.9235,163600000.0
2009-03-13 19:15:00,0.9235,0.9235,0.9231,0.92325,106500000.0
2009-03-13 19:16:00,0.92325,0.9234,0.92325,0.92325,22600000.0
2009-03-13 19:17:00,0.92325,0.92335,0.92315,0.92315,69700000.0
2009-03-13 19:18:00,0.92315,0.9234,0.92315,0.92335,94000000.0
2009-03-13 19:19:00,0.9235,0.92365,0.92345,0.92365,71800000.0
2009-03-13 19:20:00,0.92365,0.92395,0.92365,0.9239,124400000.0
2009-03-13 19:21:00,0.9239,0.92425,0.9234,0.9234,168600000.0
2009-03-13 19:22:00,0.9234,0.92385,0.9234,0.9235,197400000.0
2009-03-13 19:23:00,0.9235,0.92355,0.92325,0.9234,138200000.0
2009-03-13 19:24:00,0.9233,0.9233,0.92285,0.923,133200000.0
2009-03-13 19:25:00,0.92305,0.9231,0.92275,0.9229,140540000.0
2009-03-13 19:26:00,0.92295,0.9234,0.92295,0.92315,182800000.0
2009-03-13 19:27:00,0.9233,0.92345,0.92295,0.92305,383600000.0
2009-03-13 19:28:00,0.92315,0.9232,0.923,0.923,26600000.0
2009-03-13 19:29:00,0.923,0.923,0.9227,0.9228,31400000.0
2009-03-13 19:30:00,0.9228,0.9228,0.9226,0.9227,346200000.0
2009-03-13 19:31:00,0.9227,0.92295,0.9227,0.92295,137400000.0
2009-03-13 19:32:00,0.92295,0.92305,0.9229,0.92305,133800000.0
2009-03-13 19:33:00,0.92305,0.92305,0.923,0.923,66800000.0
2009-03-13 19:34:00,0.92305,0.92315,0.923,0.92305,71200000.0
2009-03-13 19:35:00,0.92305,0.92305,0.92235,0.9225,178400000.0
2009-03-13 19:36:00,0.9225,0.9227,0.92245,0.9225,127000000.0
2009-03-13 19:37:00,0.92255,0.9226,0.9224,0.9226,91400000.0
2009-03-13 19:38:00,0.9226,0.9226,0.9223,0.9225,233000000.0
2009-03-13 19:39:00,0.9225,0.9228,0.9224,0.92275,122000000.0
2009-03-13 19:40:00,0.92275,0.92295,0.92265,0.9228,180400000.0
2009-03-13 19:41:00,0.92275,0.9228,0.92235,0.9226,208400000.0
2009-03-13 19:42:00,0.9226,0.92265,0.9225,0.92255,223200000.0
2009-03-13 19:43:00,0.92255,0.9226,0.92225,0.92235,147400000.0
2009-03-13 19:44:00,0.92235,0.9224,0.9222,0.9223,102200000.0
2009-03-13 19:45:00,0.9223,0.9228,0.92205,0.9228,201000000.0
2009-03-13 19:46:00,0.92285,0.92355,0.9228,0.9234,246800002.0
2009-03-13 19:47:00,0.9233,0.92345,0.92325,0.9234,70200000.0
2009-03-13 19:48:00,0.92335,0.9234,0.9227,0.9227,207120000.0
2009-03-13 19:49:00,0.9227,0.923,0.9227,0.92285,362600000.0
2009-03-13 19:50:00,0.923,0.9232,0.92285,0.9229,202300000.0
2009-03-13 19:51:00,0.92285,0.92295,0.92245,0.9227,296500000.0
2009-03-13 19:52:00,0.9228,0.9228,0.9225,0.92255,101800000.0
2009-03-13 19:53:00,0.9226,0.9226,0.92255,0.92255,115200000.0
2009-03-13 19:54:00,0.92255,0.9226,0.92255,0.9226,146600000.0
2009-03-13 19:55:00,0.9226,0.9226,0.9226,0.9226,99800000.0
2009-03-13 19:56:00,0.9226,0.92285,0.9226,0.9227,108200000.0
2009-03-13 19:57:00,0.9227,0.9233,0.9225,0.9232,255400000.0
2009-03-13 19:58:00,0.92315,0.92315,0.9226,0.9226,169000000.0
2009-03-13 19:59:00,0.9226,0.92285,0.9226,0.9228,452400000.0
2009-03-13 20:00:00,0.92275,0.92295,0.9225,0.92265,311800000.0
2009-03-13 20:01:00,0.9227,0.92275,0.92235,0.92235,220400000.0
2009-03-13 20:02:00,0.9224,0.9226,0.9222,0.9222,164600000.0
2009-03-13 20:03:00,0.9222,0.9222,0.9216,0.92195,297200000.0
2009-03-13 20:04:00,0.922,0.922,0.9217,0.92195,305200000.0
2009-03-13 20:05:00,0.92215,0.9223,0.922,0.9221,225600000.0
2009-03-13 20:06:00,0.9221,0.9221,0.922,0.9221,221800000.0
2009-03-13 20:07:00,0.9221,0.9221,0.922,0.922,308000000.0
2009-03-13 20:08:00,0.922,0.92265,0.922,0.92265,216940000.0
2009-03-13 20:09:00,0.92265,0.92275,0.92265,0.92265,283400000.0
2009-03-13 20:10:00,0.92265,0.92275,0.92265,0.9227,113400000.0
2009-03-13 20:11:00,0.9227,0.92275,0.92255,0.92275,112400000.0
2009-03-13 20:12:00,0.92275,0.9228,0.92265,0.92265,89200000.0
2009-03-13 20:13:00,0.9227,0.9227,0.9225,0.9225,88800000.0
2009-03-13 20:14:00,0.9225,0.92255,0.9225,0.9225,156000000.0
2009-03-13 20:15:00,0.9225,0.9225,0.92205,0.9221,237000000.0
2009-03-13 20:16:00,0.9221,0.9225,0.9221,0.92245,162800000.0
2009-03-13 20:17:00,0.92245,0.9226,0.92225,0.9223,173600000.0
2009-03-13 20:18:00,0.92245,0.92245,0.92215,0.92215,171000000.0
2009-03-13 20:19:00,0.92215,0.9226,0.92215,0.92245,97400000.0
2009-03-13 20:20:00,0.92245,0.9225,0.9222,0.9224,134000000.0
2009-03-13 20:21:00,0.9224,0.92245,0.92215,0.92225,129000000.0
2009-03-13 20:22:00,0.92225,0.9227,0.92225,0.92265,148600000.0
2009-03-13 20:23:00,0.92265,0.9229,0.92255,0.9227,78600000.0
2009-03-13 20:24:00,0.9227,0.92285,0.9227,0.92275,66600000.0
2009-03-13 20:25:00,0.92275,0.9228,0.9227,0.9227,73200000.0
2009-03-13 20:26:00,0.9228,0.92285,0.9227,0.92285,220000000.0
2009-03-13 20:27:00,0.92285,0.92305,0.9228,0.923,53200000.0
2009-03-13 20:28:00,0.9229,0.923,0.92275,0.9228,96600000.0
2009-03-13 20:29:00,0.9228,0.92305,0.9228,0.92305,69000000.0
2009-03-13 20:30:00,0.923,0.9231,0.9229,0.92295,120400000.0
2009-03-13 20:31:00,0.9229,0.92305,0.92275,0.9228,254500000.0
2009-03-13 20:32:00,0.92285,0.9235,0.92285,0.92335,296400000.0
2009-03-13 20:33:00,0.9233,0.9234,0.92315,0.9232,255800000.0
2009-03-13 20:34:00,0.92315,0.92355,0.92315,0.92325,116000000.0
2009-03-13 20:35:00,0.92325,0.9234,0.92325,0.9233,187600000.0
2009-03-13 20:36:00,0.9234,0.9235,0.92335,0.92345,76000000.0
2009-03-13 20:37:00,0.92345,0.92355,0.9232,0.9233,240000000.0
2009-03-13 20:38:00,0.9233,0.92385,0.9232,0.92345,319599999.0
2009-03-13 20:39:00,0.9235,0.92355,0.9233,0.92335,182000000.0
2009-03-13 20:40:00,0.92335,0.92345,0.9233,0.9233,244200000.0
2009-03-13 20:41:00,0.9233,0.92335,0.9233,0.92335,93400000.0
2009-03-13 20:42:00,0.9233,0.92365,0.9233,0.9234,200600000.0
2009-03-13 20:43:00,0.92345,0.9236,0.92335,0.92335,134200000.0
2009-03-13 20:44:00,0.92335,0.9235,0.9233,0.9234,231600000.0
2009-03-13 20:45:00,0.9234,0.92355,0.9234,0.9234,34400000.0
2009-03-13 20:46:00,0.92345,0.92365,0.9232,0.9234,188600000.0
2009-03-13 20:47:00,0.9234,0.92365,0.92315,0.9233,216800000.0
2009-03-13 20:48:00,0.92325,0.92345,0.92305,0.92335,190800000.0
2009-03-13 20:49:00,0.9232,0.9234,0.9232,0.9234,99600000.0
2009-03-13 20:50:00,0.9234,0.9234,0.923,0.92325,167600000.0
2009-03-13 20:51:00,0.92325,0.92335,0.92315,0.9233,144600000.0
2009-03-13 20:52:00,0.92335,0.9234,0.9233,0.9234,107800000.0
2009-03-13 20:53:00,0.92335,0.9236,0.92325,0.92345,197200000.0
2009-03-13 20:54:00,0.9234,0.9235,0.92305,0.9233,240400000.0
2009-03-13 20:55:00,0.92315,0.92345,0.92305,0.9234,280000000.0
2009-03-13 20:56:00,0.9234,0.9236,0.92295,0.92315,228600000.0
2009-03-13 20:57:00,0.9232,0.9233,0.9229,0.923,206940000.0
2009-03-13 20:58:00,0.923,0.9236,0.92265,0.9236,241900000.0
2009-03-13 20:59:00,0.92355,0.9236,0.92305,0.9231,334200000.0
2009-03-13 21:00:00,0.9231,0.9233,0.923,0.9231,309800000.0
2009-03-13 21:01:00,0.92315,0.9234,0.92315,0.9234,115200000.0
2009-03-13 21:02:00,0.92335,0.92345,0.9232,0.9233,219800000.0
2009-03-13 21:03:00,0.9233,0.92335,0.923,0.92315,145220000.0
2009-03-13 21:04:00,0.92325,0.9233,0.92315,0.92325,19000000.0
2009-03-13 21:05:00,0.92335,0.92345,0.92325,0.92345,159400000.0
2009-03-13 21:06:00,0.92345,0.92345,0.9231,0.9232,179600000.0
2009-03-13 21:07:00,0.9232,0.92335,0.9232,0.92325,12400000.0
2009-03-13 21:08:00,0.92325,0.92335,0.92325,0.9233,17400000.0
2009-03-13 21:09:00,0.9233,0.9235,0.92325,0.9234,140400000.0
2009-03-13 21:10:00,0.92335,0.9234,0.9233,0.92335,169400000.0
2009-03-13 21:11:00,0.9233,0.9236,0.9233,0.9236,68000000.0
2009-03-13 21:12:00,0.9236,0.9236,0.92345,0.92345,14500000.0
2009-03-13 21:13:00,0.92345,0.92345,0.9234,0.9234,6540000.0
2009-03-13 21:14:00,0.92345,0.92345,0.9234,0.92345,5540000.0
2009-03-13 21:15:00,0.92345,0.9235,0.92345,0.92345,5000000.0
2009-03-13 21:16:00,0.92345,0.9241,0.92345,0.92405,330499999.0
2009-03-13 21:17:00,0.9241,0.9241,0.92365,0.9241,148299999.0
2009-03-13 21:18:00,0.9238,0.9243,0.9238,0.92385,213700000.0
2009-03-13 21:19:00,0.9239,0.9241,0.9239,0.9241,272000000.0
2009-03-13 21:20:00,0.92405,0.9241,0.924,0.924,26000000.0
2009-03-13 21:21:00,0.924,0.92405,0.924,0.92405,8400000.0
2009-03-13 21:22:00,0.92405,0.9242,0.92395,0.92405,98000000.0
2009-03-13 21:23:00,0.92405,0.9241,0.92375,0.9238,79400000.0
2009-03-13 21:24:00,0.92375,0.9239,0.92365,0.92365,146000000.0
2009-03-13 21:25:00,0.92365,0.92395,0.92365,0.92385,99000000.0
2009-03-13 21:26:00,0.92385,0.9239,0.92365,0.92365,78600000.0
2009-03-13 21:27:00,0.9237,0.92385,0.92365,0.9238,34800000.0
2009-03-13 21:28:00,0.9238,0.924,0.92365,0.92385,84200000.0
2009-03-13 21:29:00,0.92395,0.92395,0.92365,0.92385,57600000.0
2009-03-13 21:30:00,0.92385,0.92395,0.92365,0.9238,96400000.0
2009-03-13 21:31:00,0.92385,0.9239,0.9236,0.92385,84400000.0
2009-03-13 21:32:00,0.9238,0.9239,0.9237,0.9239,176400000.0
2009-03-13 21:33:00,0.9239,0.9241,0.9239,0.924,78400000.0
2009-03-13 21:34:00,0.92395,0.92405,0.92375,0.92395,150200000.0
2009-03-13 21:35:00,0.92395,0.92425,0.92395,0.92425,92800000.0
2009-03-13 21:36:00,0.9241,0.9241,0.924,0.924,155400000.0
2009-03-13 21:37:00,0.92405,0.92415,0.924,0.924,88000000.0
2009-03-13 21:38:00,0.92405,0.9241,0.924,0.9241,38200000.0
2009-03-13 21:39:00,0.92415,0.9243,0.9241,0.92415,43400000.0
2009-03-13 21:40:00,0.92415,0.9243,0.9241,0.92415,37600000.0
2009-03-13 21:41:00,0.92415,0.9244,0.9241,0.92435,87200000.0
2009-03-13 21:42:00,0.9243,0.92445,0.9243,0.9243,156000000.0
2009-03-13 21:43:00,0.9243,0.9244,0.92425,0.9243,115000000.0
2009-03-13 21:44:00,0.92435,0.92435,0.9242,0.9242,24600000.0
2009-03-13 21:45:00,0.92425,0.9243,0.92415,0.92415,63400000.0
2009-03-13 21:46:00,0.92415,0.9242,0.92405,0.92405,71600000.0
2009-03-13 21:47:00,0.9241,0.9242,0.9241,0.92415,52200000.0
2009-03-13 21:48:00,0.9242,0.9245,0.9241,0.9244,210400000.0
2009-03-13 21:49:00,0.9244,0.9244,0.9241,0.9241,157400000.0
2009-03-13 21:50:00,0.9241,0.9241,0.9239,0.9239,138000000.0
2009-03-13 21:51:00,0.924,0.9242,0.924,0.9242,40000000.0
2009-03-13 21:52:00,0.9242,0.92425,0.9242,0.92425,5000000.0
2009-03-13 21:53:00,0.92415,0.92425,0.9241,0.92425,40000000.0
2009-03-13 21:54:00,0.92425,0.9243,0.9241,0.9242,57800000.0
2009-03-13 21:55:00,0.92425,0.9243,0.9241,0.92415,83000000.0
2009-03-13 21:56:00,0.924,0.9241,0.924,0.9241,35400000.0
2009-03-13 21:57:00,0.9241,0.92415,0.92365,0.92365,160000000.0
2009-03-13 21:58:00,0.92375,0.92405,0.9237,0.92385,88600000.0
2009-03-13 21:59:00,0.92375,0.92385,0.92375,0.92375,38600000.0
2009-03-13 22:00:00,0.92375,0.924,0.92375,0.924,88540000.0
2009-03-13 22:01:00,0.924,0.924,0.9239,0.9239,113800000.0
2009-03-13 22:02:00,0.9239,0.924,0.9239,0.924,26400000.0
2009-03-13 22:03:00,0.924,0.924,0.92385,0.92395,41600000.0
2009-03-13 22:04:00,0.924,0.92415,0.92385,0.9239,37000000.0
2009-03-13 22:05:00,0.9239,0.924,0.92375,0.92375,233000000.0
2009-03-13 22:06:00,0.92375,0.92415,0.92375,0.92395,246200000.0
2009-03-13 22:07:00,0.92395,0.92415,0.92365,0.92365,129200000.0
2009-03-13 22:08:00,0.92365,0.9237,0.9236,0.9236,72200000.0
2009-03-13 22:09:00,0.92365,0.9238,0.9236,0.92365,112800000.0
2009-03-13 22:10:00,0.92365,0.92385,0.9236,0.9237,225600000.0
2009-03-13 22:11:00,0.92375,0.92385,0.92375,0.9238,50800000.0
2009-03-13 22:12:00,0.9237,0.92385,0.9237,0.9238,86200000.0
2009-03-13 22:13:00,0.9238,0.9238,0.9236,0.9236,37200000.0
2009-03-13 22:14:00,0.9236,0.9236,0.9236,0.9236,4000000.0
2009-03-13 22:15:00,0.9236,0.9236,0.9236,0.9236,25600000.0
2009-03-13 22:16:00,0.92347,0.92348,0.92323,0.92347,33400000.0
2009-03-13 22:17:00,0.9236,0.9237,0.9236,0.9237,58600000.0
2009-03-13 22:18:00,0.9237,0.924,0.9237,0.92395,147000000.0
2009-03-13 22:19:00,0.9241,0.9241,0.9237,0.9237,388000000.0
2009-03-13 22:20:00,0.9237,0.92385,0.9237,0.92385,84800000.0
2009-03-13 22:21:00,0.92375,0.924,0.9237,0.9238,65000000.0
2009-03-13 22:22:00,0.9238,0.9239,0.9237,0.9237,85000000.0
2009-03-13 22:23:00,0.9237,0.92375,0.9237,0.9237,29400000.0
2009-03-13 22:24:00,0.9237,0.9237,0.9237,0.9237,3000000.0
2009-03-13 22:25:00,0.92385,0.92385,0.92365,0.92375,47600000.0
2009-03-13 22:26:00,0.9237,0.9237,0.9237,0.9237,7200000.0
2009-03-13 22:27:00,0.9237,0.9238,0.9237,0.9237,19800000.0
2009-03-13 22:28:00,0.9237,0.9237,0.9237,0.9237,6000000.0
2009-03-13 22:29:00,0.9237,0.9237,0.9237,0.9237,8200000.0
2009-03-13 22:30:00,0.9237,0.9237,0.92355,0.9236,73000000.0
2009-03-13 22:31:00,0.9236,0.9236,0.9236,0.9236,25000000.0
2009-03-13 22:32:00,0.9236,0.9236,0.9236,0.9236,23000000.0
2009-03-13 22:33:00,0.9236,0.9236,0.9236,0.9236,15000000.0
2009-03-13 22:34:00,0.9236,0.9236,0.9236,0.9236,3000000.0
2009-03-13 22:35:00,0.9236,0.9236,0.9235,0.9236,27000000.0
2009-03-13 22:36:00,0.9236,0.9236,0.92355,0.92355,3800000.0
2009-03-13 22:37:00,0.92355,0.9236,0.92355,0.9236,7000000.0
2009-03-13 22:38:00,0.92355,0.92355,0.92355,0.92355,8400000.0
2009-03-13 22:39:00,0.9235,0.92365,0.92345,0.9235,144199999.0
2009-03-13 22:40:00,0.9235,0.9235,0.92345,0.92345,74799998.0
2009-03-13 22:41:00,0.92355,0.9239,0.9235,0.92365,120000000.0
2009-03-13 22:42:00,0.92365,0.9239,0.92355,0.92355,80400000.0
2009-03-13 22:43:00,0.9236,0.9237,0.92355,0.9236,53000000.0
2009-03-13 22:44:00,0.9235,0.92365,0.9235,0.92365,48400000.0
2009-03-13 22:45:00,0.92365,0.9238,0.9236,0.9237,41740000.0
2009-03-13 22:46:00,0.9237,0.92395,0.9237,0.9239,181600000.0
2009-03-13 22:47:00,0.9239,0.9239,0.9233,0.9233,70800000.0
2009-03-13 22:48:00,0.92345,0.92345,0.92345,0.92345,5400000.0
2009-03-13 22:49:00,0.92345,0.9235,0.92345,0.9235,16400000.0
2009-03-13 22:50:00,0.9235,0.9235,0.9235,0.9235,4000000.0
2009-03-13 22:51:00,0.9235,0.9238,0.9235,0.9235,74200000.0
2009-03-13 22:52:00,0.9235,0.9241,0.9235,0.9238,102400000.0
2009-03-13 22:53:00,0.92375,0.9241,0.92375,0.9239,54200000.0
2009-03-13 22:54:00,0.9239,0.92395,0.92375,0.92385,71000000.0
2009-03-13 22:55:00,0.9238,0.9239,0.9238,0.9239,40200000.0
2009-03-13 22:56:00,0.924,0.924,0.9235,0.9235,71800000.0
2009-03-13 22:57:00,0.9235,0.9235,0.92315,0.92315,42800000.0
2009-03-13 22:58:00,0.9231,0.9231,0.92305,0.92305,35200000.0
2009-03-13 22:59:00,0.923,0.9233,0.923,0.9233,61800000.0
2009-03-15 23:00:00,0.92255,0.92275,0.9224,0.9224,63400000.0
2009-03-15 23:01:00,0.92255,0.9231,0.9223,0.923,20600000.0
2009-03-15 23:02:00,0.9231,0.9231,0.9225,0.92265,16600000.0
2009-03-15 23:03:00,0.92275,0.92275,0.92275,0.92275,1000000.0
2009-03-15 23:04:00,0.92265,0.92265,0.92265,0.92265,1000000.0
2009-03-15 23:05:00,0.92245,0.9226,0.92245,0.92255,4000000.0
2009-03-15 23:06:00,0.9224,0.9233,0.9224,0.9233,8000000.0
2009-03-15 23:07:00,0.92305,0.9234,0.92305,0.92315,4000000.0
2009-03-15 23:08:00,0.923,0.92315,0.923,0.92315,4000000.0
2009-03-15 23:09:00,0.9231,0.92315,0.9231,0.92315,6000000.0
2009-03-15 23:10:00,0.92245,0.9232,0.92245,0.92295,3000000.0
2009-03-15 23:11:00,0.92315,0.92315,0.9225,0.9228,5000000.0
2009-03-15 23:12:00,0.9229,0.92355,0.9229,0.9231,15000000.0
2009-03-15 23:13:00,0.92285,0.92335,0.92285,0.923,7000000.0
2009-03-15 23:14:00,0.923,0.92355,0.92285,0.92315,17000000.0
2009-03-15 23:15:00,0.923,0.92335,0.92275,0.923,24600000.0
2009-03-15 23:16:00,0.9229,0.9231,0.9229,0.923,8000000.0
2009-03-15 23:17:00,0.9229,0.92325,0.9226,0.923,30000000.0
2009-03-15 23:18:00,0.92295,0.92335,0.92295,0.92335,25000000.0
2009-03-15 23:19:00,0.92345,0.9244,0.92345,0.92345,38400000.0
2009-03-15 23:20:00,0.92305,0.92335,0.92305,0.92335,3200000.0
2009-03-15 23:21:00,0.9235,0.9238,0.9235,0.92375,9000000.0
2009-03-15 23:22:00,0.92365,0.9237,0.9236,0.9236,4000000.0
2009-03-15 23:23:00,0.92325,0.92365,0.92325,0.9233,4000000.0
2009-03-15 23:24:00,0.92355,0.92365,0.92355,0.92365,5000000.0
2009-03-15 23:25:00,0.92355,0.9236,0.92345,0.9236,6000000.0
2009-03-15 23:26:00,0.9237,0.9238,0.92335,0.92335,4000000.0
2009-03-15 23:27:00,0.9236,0.92375,0.92335,0.92365,6000000.0
2009-03-15 23:28:00,0.92335,0.9237,0.92325,0.9236,11000000.0
2009-03-15 23:29:00,0.9231,0.9231,0.9231,0.9231,1000000.0
2009-03-15 23:30:00,0.9232,0.9238,0.9232,0.9237,8000000.0
2009-03-15 23:31:00,0.92305,0.92305,0.92305,0.92305,2000000.0
2009-03-15 23:32:00,0.9233,0.92375,0.9233,0.9236,9200000.0
2009-03-15 23:33:00,0.9236,0.92385,0.9236,0.9237,7000000.0
2009-03-15 23:34:00,0.9236,0.9236,0.92355,0.92355,2000000.0
2009-03-15 23:35:00,0.92355,0.92355,0.92355,0.92355,1000000.0
2009-03-15 23:36:00,0.92315,0.92345,0.92315,0.9232,4000000.0
2009-03-15 23:37:00,0.9234,0.9235,0.92335,0.9235,4000000.0
2009-03-15 23:38:00,0.9237,0.9237,0.92355,0.9237,9600000.0
2009-03-15 23:39:00,0.92365,0.92365,0.92335,0.92355,7800000.0
2009-03-15 23:40:00,0.9236,0.9236,0.92295,0.92295,12000000.0
2009-03-15 23:41:00,0.92345,0.92355,0.92295,0.92355,13200000.0
2009-03-15 23:42:00,0.9234,0.92365,0.92335,0.92355,12800000.0
2009-03-15 23:43:00,0.92335,0.9236,0.92335,0.9236,6400000.0
2009-03-15 23:44:00,0.9236,0.9238,0.92335,0.9235,24000000.0
2009-03-15 23:45:00,0.9235,0.92355,0.9233,0.92345,48000000.0
2009-03-15 23:46:00,0.92355,0.9236,0.92305,0.92305,17600000.0
2009-03-15 23:47:00,0.92315,0.92315,0.9229,0.9229,7600000.0
2009-03-15 23:48:00,0.923,0.9231,0.92285,0.92285,23600000.0
2009-03-15 23:49:00,0.9229,0.92295,0.92275,0.92295,29200000.0
2009-03-15 23:50:00,0.92285,0.92295,0.9224,0.92295,32400000.0
2009-03-15 23:51:00,0.9228,0.92335,0.9226,0.9229,18800000.0
2009-03-15 23:52:00,0.9229,0.923,0.9229,0.9229,7200000.0
2009-03-15 23:53:00,0.9229,0.923,0.9229,0.9229,6000000.0
2009-03-15 23:54:00,0.9229,0.9229,0.92285,0.92285,2400000.0
2009-03-15 23:55:00,0.92308,0.9231,0.92303,0.92308,19200000.0
2009-03-15 23:56:00,0.923,0.923,0.92295,0.92295,7200000.0
2009-03-15 23:57:00,0.923,0.9231,0.923,0.9231,3600000.0
2009-03-15 23:58:00,0.92315,0.9232,0.9229,0.92305,30000000.0
2009-03-15 23:59:00,0.92305,0.9234,0.923,0.923,59600000.0
2009-03-16 00:00:00,0.92295,0.92305,0.92295,0.923,34000000.0
2009-03-16 00:01:00,0.92305,0.92335,0.92295,0.92305,44400000.0
2009-03-16 00:02:00,0.92305,0.92305,0.92305,0.92305,52800000.0
2009-03-16 00:03:00,0.92305,0.92305,0.92305,0.92305,28800000.0
2009-03-16 00:04:00,0.92305,0.92305,0.92305,0.92305,38400000.0
2009-03-16 00:05:00,0.9228,0.92285,0.9228,0.92285,16800000.0
2009-03-16 00:06:00,0.92295,0.923,0.92285,0.9229,64800000.0
2009-03-16 00:07:00,0.92295,0.92295,0.92265,0.9229,99600000.0
2009-03-16 00:08:00,0.923,0.923,0.923,0.923,14400000.0
2009-03-16 00:09:00,0.923,0.923,0.923,0.923,38400000.0
2009-03-16 00:10:00,0.923,0.923,0.923,0.923,62400000.0
2009-03-16 00:11:00,0.92305,0.92305,0.923,0.923,48000000.0
2009-03-16 00:12:00,0.92305,0.92335,0.92295,0.92295,83600000.0
2009-03-16 00:13:00,0.92295,0.92295,0.92295,0.92295,94800000.0
2009-03-16 00:14:00,0.92295,0.92425,0.92295,0.92425,376200000.0
2009-03-16 00:15:00,0.9242,0.9243,0.9236,0.9237,214200000.0
2009-03-16 00:16:00,0.9236,0.92385,0.9233,0.9233,174200000.0
2009-03-16 00:17:00,0.92335,0.9236,0.92295,0.92335,317400000.0
2009-03-16 00:18:00,0.92335,0.92395,0.92335,0.9238,263800000.0
2009-03-16 00:19:00,0.92375,0.9238,0.9229,0.923,236400000.0
2009-03-16 00:20:00,0.923,0.923,0.923,0.923,115200000.0
2009-03-16 00:21:00,0.923,0.9242,0.923,0.9236,209400000.0
2009-03-16 00:22:00,0.9239,0.9239,0.92345,0.9236,66000000.0
2009-03-16 00:23:00,0.92365,0.92365,0.9236,0.9236,9600000.0
2009-03-16 00:24:00,0.9236,0.92415,0.9236,0.92405,207600000.0
2009-03-16 00:25:00,0.92405,0.92405,0.92385,0.92385,69800000.0
2009-03-16 00:26:00,0.92385,0.92405,0.9237,0.9239,90400000.0
2009-03-16 00:27:00,0.92395,0.9241,0.9237,0.92395,128800000.0
2009-03-16 00:28:00,0.924,0.9241,0.92395,0.92405,70800000.0
2009-03-16 00:29:00,0.92405,0.9241,0.9237,0.92405,68000000.0
2009-03-16 00:30:00,0.92405,0.9241,0.9236,0.924,78800000.0
2009-03-16 00:31:00,0.92395,0.924,0.9239,0.9239,16800000.0
2009-03-16 00:32:00,0.92395,0.92395,0.92395,0.92395,15600000.0
2009-03-16 00:33:00,0.92385,0.92385,0.92375,0.92385,30000000.0
2009-03-16 00:34:00,0.92395,0.924,0.9237,0.9238,94400000.0
2009-03-16 00:35:00,0.9238,0.9239,0.9236,0.9236,243200000.0
2009-03-16 00:36:00,0.9236,0.92375,0.92345,0.9236,115600000.0
2009-03-16 00:37:00,0.9236,0.92385,0.9236,0.92385,24000000.0
2009-03-16 00:38:00,0.92395,0.92395,0.9237,0.9237,30000000.0
2009-03-16 00:39:00,0.9238,0.92395,0.923,0.923,193000000.0
2009-03-16 00:40:00,0.923,0.92385,0.9229,0.9233,441600000.0
2009-03-16 00:41:00,0.92345,0.92375,0.923,0.92355,311400000.0
2009-03-16 00:42:00,0.9234,0.9234,0.923,0.923,257600000.0
2009-03-16 00:43:00,0.923,0.9233,0.923,0.9232,207600000.0
2009-03-16 00:44:00,0.9232,0.9234,0.92285,0.92305,197600000.0
2009-03-16 00:45:00,0.9231,0.9236,0.92285,0.9234,212600000.0
2009-03-16 00:46:00,0.9236,0.92375,0.9231,0.92355,217800000.0
2009-03-16 00:47:00,0.92355,0.92365,0.92295,0.92365,205000000.0
2009-03-16 00:48:00,0.92365,0.92365,0.9236,0.9236,7000000.0
2009-03-16 00:49:00,0.9236,0.9236,0.9236,0.9236,20000000.0
2009-03-16 00:50:00,0.9236,0.9236,0.9236,0.9236,6000000.0
2009-03-16 00:51:00,0.9236,0.9236,0.92315,0.9236,8200000.0
2009-03-16 00:52:00,0.9236,0.9236,0.9229,0.92305,154200000.0
2009-03-16 00:53:00,0.92305,0.92305,0.92285,0.92295,116400000.0
2009-03-16 00:54:00,0.92295,0.923,0.9229,0.9229,56400000.0
2009-03-16 00:55:00,0.9229,0.9229,0.9229,0.9229,57600000.0
2009-03-16 00:56:00,0.9229,0.9231,0.9229,0.92295,174800000.0
2009-03-16 00:57:00,0.92305,0.9231,0.92285,0.92285,214800000.0
2009-03-16 00:58:00,0.92285,0.92305,0.92285,0.9229,57600000.0
2009-03-16 00:59:00,0.9229,0.92295,0.9229,0.9229,126400000.0
2009-03-16 01:00:00,0.9229,0.9232,0.9229,0.92315,206600000.0
2009-03-16 01:01:00,0.92315,0.9233,0.92315,0.9232,71200000.0
2009-03-16 01:02:00,0.92325,0.9235,0.92325,0.92335,69600000.0
2009-03-16 01:03:00,0.92335,0.9235,0.92335,0.9235,21600000.0
2009-03-16 01:04:00,0.9235,0.9235,0.92335,0.9234,170000000.0
2009-03-16 01:05:00,0.9234,0.9236,0.9234,0.9235,243600000.0
2009-03-16 01:06:00,0.9235,0.92385,0.92345,0.92375,155200000.0
2009-03-16 01:07:00,0.92375,0.9239,0.92355,0.92375,146800000.0
2009-03-16 01:08:00,0.92375,0.92375,0.92345,0.9236,74800000.0
2009-03-16 01:09:00,0.9236,0.9236,0.92335,0.92335,198800000.0
2009-03-16 01:10:00,0.92335,0.92345,0.92335,0.92335,60000000.0
2009-03-16 01:11:00,0.9234,0.9234,0.92325,0.92325,85400000.0
2009-03-16 01:12:00,0.92335,0.92335,0.9232,0.92325,87600000.0
2009-03-16 01:13:00,0.9232,0.92325,0.9229,0.9229,179600000.0
2009-03-16 01:14:00,0.92305,0.9234,0.92295,0.92335,94600000.0
2009-03-16 01:15:00,0.9234,0.9235,0.9232,0.9235,100000000.0
2009-03-16 01:16:00,0.9234,0.9237,0.9233,0.92355,165400000.0
2009-03-16 01:17:00,0.9236,0.9236,0.92335,0.92335,65200000.0
2009-03-16 01:18:00,0.9234,0.9234,0.9228,0.92315,102000000.0
2009-03-16 01:19:00,0.92325,0.9237,0.92315,0.92355,197800000.0
2009-03-16 01:20:00,0.9237,0.9238,0.92365,0.9237,187400000.0
2009-03-16 01:21:00,0.9237,0.92385,0.92315,0.9234,231600000.0
2009-03-16 01:22:00,0.9235,0.92365,0.9235,0.9236,90000000.0
2009-03-16 01:23:00,0.9236,0.92365,0.92355,0.92365,135600000.0
2009-03-16 01:24:00,0.92365,0.92365,0.9236,0.9236,86400000.0
2009-03-16 01:25:00,0.9236,0.9237,0.92355,0.92365,124800000.0
2009-03-16 01:26:00,0.92365,0.9237,0.9236,0.9236,86400000.0
2009-03-16 01:27:00,0.92365,0.92365,0.92335,0.92335,25200000.0
2009-03-16 01:28:00,0.92335,0.92335,0.92335,0.92335,4800000.0
2009-03-16 01:29:00,0.92335,0.92335,0.92325,0.92335,12000000.0
2009-03-16 01:30:00,0.92335,0.92335,0.92325,0.92335,12000000.0
2009-03-16 01:31:00,0.9233,0.9233,0.92325,0.92325,20400000.0
2009-03-16 01:32:00,0.92325,0.92325,0.92305,0.92315,86400000.0
2009-03-16 01:33:00,0.92315,0.92315,0.9228,0.9229,239800000.0
2009-03-16 01:34:00,0.9229,0.9229,0.9229,0.9229,4800000.0
2009-03-16 01:35:00,0.9229,0.92305,0.9229,0.92305,19200000.0
2009-03-16 01:36:00,0.92305,0.9231,0.92295,0.92295,74000000.0
2009-03-16 01:37:00,0.92295,0.9231,0.9229,0.9229,159000000.0
2009-03-16 01:38:00,0.9229,0.9229,0.92205,0.92245,154000000.0
2009-03-16 01:39:00,0.9224,0.92255,0.9224,0.9224,22000000.0
2009-03-16 01:40:00,0.92255,0.92255,0.92255,0.92255,4800000.0
2009-03-16 01:41:00,0.9226,0.92275,0.9225,0.92255,226200001.0
2009-03-16 01:42:00,0.9226,0.9228,0.92255,0.9228,115600000.0
2009-03-16 01:43:00,0.9229,0.92315,0.92255,0.9226,268800000.0
2009-03-16 01:44:00,0.92275,0.9229,0.9227,0.9227,94000000.0
2009-03-16 01:45:00,0.9226,0.9227,0.92255,0.92255,25200000.0
2009-03-16 01:46:00,0.9227,0.92285,0.9227,0.92285,21200000.0
2009-03-16 01:47:00,0.92285,0.9229,0.92285,0.9229,25200000.0
2009-03-16 01:48:00,0.92295,0.92335,0.9229,0.9229,215000000.0
2009-03-16 01:49:00,0.9229,0.9231,0.9227,0.9227,191600000.0
2009-03-16 01:50:00,0.9226,0.9228,0.9226,0.92265,254800000.0
2009-03-16 01:51:00,0.9227,0.9229,0.92265,0.9228,291800000.0
2009-03-16 01:52:00,0.9228,0.92295,0.9225,0.92295,187600000.0
2009-03-16 01:53:00,0.9229,0.92295,0.9228,0.9229,105200000.0
2009-03-16 01:54:00,0.9229,0.9229,0.92265,0.9228,606000000.0
2009-03-16 01:55:00,0.9228,0.92325,0.9228,0.92295,147000000.0
2009-03-16 01:56:00,0.9229,0.9229,0.92245,0.92285,176200000.0
2009-03-16 01:57:00,0.92285,0.92305,0.9228,0.9229,168000000.0
2009-03-16 01:58:00,0.9229,0.92295,0.92265,0.92265,205800000.0
2009-03-16 01:59:00,0.92265,0.9228,0.9226,0.9227,55600000.0
2009-03-16 02:00:00,0.92265,0.92285,0.9222,0.92275,324400000.0
2009-03-16 02:01:00,0.92275,0.92285,0.92235,0.92235,130600000.0
2009-03-16 02:02:00,0.9223,0.92275,0.9219,0.92235,448200000.0
2009-03-16 02:03:00,0.9225,0.92265,0.92205,0.9221,626800000.0
2009-03-16 02:04:00,0.9222,0.9224,0.922,0.92215,452200000.0
2009-03-16 02:05:00,0.9222,0.9222,0.922,0.9221,135000000.0
2009-03-16 02:06:00,0.9221,0.92245,0.9221,0.9223,252600000.0
2009-03-16 02:07:00,0.92235,0.9225,0.92235,0.9224,63000000.0
2009-03-16 02:08:00,0.9224,0.9225,0.9224,0.9224,51600000.0
2009-03-16 02:09:00,0.9224,0.92245,0.92235,0.9224,21000000.0
2009-03-16 02:10:00,0.92245,0.92245,0.9224,0.9224,5400000.0
2009-03-16 02:11:00,0.9224,0.92245,0.92235,0.9224,27000000.0
2009-03-16 02:12:00,0.9224,0.9224,0.9224,0.9224,4200000.0
2009-03-16 02:13:00,0.9224,0.9226,0.92235,0.9225,105600000.0
2009-03-16 02:14:00,0.9225,0.9225,0.9223,0.92235,58000000.0
2009-03-16 02:15:00,0.9225,0.9226,0.92235,0.9226,93800000.0
2009-03-16 02:16:00,0.9226,0.92265,0.9223,0.92235,206400000.0
2009-03-16 02:17:00,0.92235,0.92235,0.92225,0.92235,189600000.0
2009-03-16 02:18:00,0.92245,0.92255,0.9221,0.92215,42600000.0
2009-03-16 02:19:00,0.92215,0.9223,0.92215,0.9223,74400000.0
2009-03-16 02:20:00,0.9223,0.9223,0.92225,0.92225,14400000.0
2009-03-16 02:21:00,0.92215,0.9222,0.922,0.9221,175800000.0
2009-03-16 02:22:00,0.9221,0.92215,0.92195,0.92195,96600000.0
2009-03-16 02:23:00,0.92195,0.922,0.92165,0.922,633000000.0
2009-03-16 02:24:00,0.922,0.92225,0.922,0.92225,190800000.0
2009-03-16 02:25:00,0.9223,0.9226,0.9221,0.92255,130200000.0
2009-03-16 02:26:00,0.9225,0.9226,0.92245,0.9226,67200000.0
2009-03-16 02:27:00,0.9226,0.9229,0.9226,0.9229,152000000.0
2009-03-16 02:28:00,0.9229,0.9229,0.9224,0.9224,264000000.0
2009-03-16 02:29:00,0.9225,0.9225,0.9223,0.92235,246800000.0
2009-03-16 02:30:00,0.92235,0.92235,0.92215,0.9223,164000000.0
2009-03-16 02:31:00,0.9223,0.92235,0.9223,0.92235,46800000.0
2009-03-16 02:32:00,0.92235,0.923,0.92235,0.92285,368600000.0
2009-03-16 02:33:00,0.9229,0.923,0.9229,0.9229,170400000.0
2009-03-16 02:34:00,0.9229,0.92295,0.92285,0.92285,63000000.0
2009-03-16 02:35:00,0.9229,0.9229,0.92245,0.9226,79000000.0
2009-03-16 02:36:00,0.9226,0.92275,0.92245,0.92275,220800000.0
2009-03-16 02:37:00,0.92275,0.92275,0.9225,0.9226,256000000.0
2009-03-16 02:38:00,0.9226,0.9226,0.9225,0.9225,69000000.0
2009-03-16 02:39:00,0.9225,0.9226,0.9225,0.92255,80400000.0
2009-03-16 02:40:00,0.92255,0.92255,0.92245,0.92245,55400000.0
2009-03-16 02:41:00,0.9224,0.92245,0.92235,0.9224,240800001.0
2009-03-16 02:42:00,0.92245,0.92285,0.92245,0.92285,227600000.0
2009-03-16 02:43:00,0.92285,0.92285,0.9227,0.9227,148400000.0
2009-03-16 02:44:00,0.92275,0.9228,0.9222,0.92245,203999999.0
2009-03-16 02:45:00,0.92245,0.9225,0.9222,0.92225,71200000.0
2009-03-16 02:46:00,0.92225,0.9225,0.92225,0.9225,260800000.0
2009-03-16 02:47:00,0.9225,0.9225,0.9222,0.92245,394200000.0
2009-03-16 02:48:00,0.9223,0.92235,0.922,0.922,146400000.0
2009-03-16 02:49:00,0.922,0.9221,0.92195,0.9221,237200001.0
2009-03-16 02:50:00,0.92205,0.92225,0.92205,0.92225,146800000.0
2009-03-16 02:51:00,0.92215,0.9222,0.92205,0.92205,235000000.0
2009-03-16 02:52:00,0.9221,0.9222,0.92205,0.9221,59400000.0
2009-03-16 02:53:00,0.9223,0.9223,0.92205,0.9221,74000000.0
2009-03-16 02:54:00,0.9222,0.92235,0.92175,0.92185,105000000.0
2009-03-16 02:55:00,0.9218,0.92215,0.9217,0.9219,383200000.0
2009-03-16 02:56:00,0.92185,0.922,0.9217,0.92175,70600000.0
2009-03-16 02:57:00,0.9218,0.9218,0.92175,0.9218,19200000.0
2009-03-16 02:58:00,0.9218,0.92185,0.9218,0.92185,26000000.0
2009-03-16 02:59:00,0.9219,0.9219,0.9218,0.9219,79200000.0
2009-03-16 03:00:00,0.9219,0.922,0.92185,0.92195,142800000.0
2009-03-16 03:01:00,0.92195,0.92215,0.92195,0.92215,154400000.0
2009-03-16 03:02:00,0.9221,0.9222,0.92165,0.92165,187600000.0
2009-03-16 03:03:00,0.9217,0.92205,0.92135,0.9217,499800000.0
2009-03-16 03:04:00,0.9218,0.92185,0.92165,0.92165,41600000.0
2009-03-16 03:05:00,0.92165,0.92165,0.92155,0.92155,41600000.0
2009-03-16 03:06:00,0.9216,0.92175,0.9215,0.9217,102000000.0
2009-03-16 03:07:00,0.92175,0.9218,0.92165,0.9217,101200000.0
2009-03-16 03:08:00,0.9217,0.92185,0.92145,0.9218,201200000.0
2009-03-16 03:09:00,0.92185,0.92185,0.9216,0.9217,131000000.0
2009-03-16 03:10:00,0.92165,0.922,0.92155,0.922,175200000.0
2009-03-16 03:11:00,0.9221,0.92255,0.92205,0.92245,314400000.0
2009-03-16 03:12:00,0.9224,0.9226,0.92215,0.9225,234000000.0
2009-03-16 03:13:00,0.9226,0.9232,0.9225,0.92265,274600000.0
2009-03-16 03:14:00,0.92265,0.92265,0.92155,0.92185,338399999.0
2009-03-16 03:15:00,0.92185,0.92195,0.92165,0.92165,198400000.0
2009-03-16 03:16:00,0.92175,0.9218,0.92165,0.9217,238800000.0
2009-03-16 03:17:00,0.9217,0.92175,0.9217,0.9217,29200000.0
2009-03-16 03:18:00,0.92175,0.92175,0.92155,0.92155,90000000.0
2009-03-16 03:19:00,0.92155,0.92155,0.9215,0.92155,154399999.0
2009-03-16 03:20:00,0.9216,0.9216,0.9211,0.92115,213600000.0
2009-03-16 03:21:00,0.92125,0.9215,0.92125,0.9215,154800000.0
2009-03-16 03:22:00,0.9215,0.9215,0.92145,0.9215,37600000.0
2009-03-16 03:23:00,0.9215,0.9217,0.9214,0.92145,762800005.0
2009-03-16 03:24:00,0.9214,0.9215,0.92085,0.92085,199400000.0
2009-03-16 03:25:00,0.921,0.9212,0.921,0.9211,521400000.0
2009-03-16 03:26:00,0.9211,0.92125,0.9211,0.92125,239400000.0
2009-03-16 03:27:00,0.92125,0.9215,0.921,0.92125,538000000.0
2009-03-16 03:28:00,0.92125,0.92125,0.9212,0.92125,130800000.0
2009-03-16 03:29:00,0.92125,0.92145,0.9212,0.9212,313200003.0
2009-03-16 03:30:00,0.9212,0.92125,0.9212,0.92125,88800000.0
2009-03-16 03:31:00,0.92125,0.92125,0.92125,0.92125,6000000.0
2009-03-16 03:32:00,0.92125,0.92125,0.92125,0.92125,48000000.0
2009-03-16 03:33:00,0.92125,0.9225,0.9212,0.92195,483600000.0
2009-03-16 03:34:00,0.92215,0.92285,0.92215,0.9227,246600000.0
2009-03-16 03:35:00,0.92275,0.92275,0.92265,0.92265,33600000.0
2009-03-16 03:36:00,0.92265,0.9228,0.922,0.9227,316200000.0
2009-03-16 03:37:00,0.92265,0.92265,0.9225,0.92255,286400000.0
2009-03-16 03:38:00,0.92255,0.9227,0.92255,0.92265,40800000.0
2009-03-16 03:39:00,0.9227,0.9229,0.9227,0.92285,125000000.0
2009-03-16 03:40:00,0.923,0.923,0.92245,0.9227,318000000.0
2009-03-16 03:41:00,0.9225,0.9226,0.9224,0.9225,185600000.0
2009-03-16 03:42:00,0.9225,0.9226,0.922,0.92245,369000000.0
2009-03-16 03:43:00,0.92235,0.92245,0.9223,0.9223,152800000.0
2009-03-16 03:44:00,0.9223,0.92235,0.92225,0.9223,115400000.0
2009-03-16 03:45:00,0.92235,0.9224,0.92235,0.92235,28000000.0
2009-03-16 03:46:00,0.92235,0.9226,0.92235,0.92255,145800000.0
2009-03-16 03:47:00,0.9227,0.9227,0.9222,0.9223,259400000.0
2009-03-16 03:48:00,0.9222,0.92245,0.9221,0.92235,95600000.0
2009-03-16 03:49:00,0.92235,0.9224,0.92235,0.92235,11800000.0
2009-03-16 03:50:00,0.92235,0.92275,0.9222,0.9222,254600000.0
2009-03-16 03:51:00,0.92215,0.92235,0.92195,0.92195,213000000.0
2009-03-16 03:52:00,0.922,0.9221,0.92195,0.92205,267700000.0
2009-03-16 03:53:00,0.92205,0.9223,0.92195,0.92205,259400000.0
2009-03-16 03:54:00,0.922,0.92255,0.9219,0.92195,199400000.0
2009-03-16 03:55:00,0.92195,0.9223,0.92195,0.9222,422600000.0
2009-03-16 03:56:00,0.9222,0.92225,0.9214,0.9215,313100000.0
2009-03-16 03:57:00,0.9215,0.92195,0.9214,0.92175,356800000.0
2009-03-16 03:58:00,0.92175,0.92185,0.9215,0.92175,159600000.0
2009-03-16 03:59:00,0.92175,0.92175,0.9215,0.9215,92600000.0
2009-03-16 04:00:00,0.9215,0.92165,0.9215,0.9216,158400000.0
2009-03-16 04:01:00,0.92165,0.92165,0.9215,0.9215,134800000.0
2009-03-16 04:02:00,0.92155,0.9216,0.92155,0.92155,72800000.0
2009-03-16 04:03:00,0.92155,0.92155,0.92125,0.9213,118200000.0
2009-03-16 04:04:00,0.92135,0.92135,0.92125,0.92125,94400000.0
2009-03-16 04:05:00,0.92125,0.92125,0.9212,0.92125,71200000.0
2009-03-16 04:06:00,0.92125,0.9215,0.92105,0.9211,343600000.0
2009-03-16 04:07:00,0.9211,0.9211,0.92085,0.9209,337800000.0
2009-03-16 04:08:00,0.9209,0.9211,0.9208,0.9208,207400000.0
2009-03-16 04:09:00,0.92095,0.9211,0.92085,0.92085,58800000.0
2009-03-16 04:10:00,0.92085,0.9211,0.9208,0.92095,79400000.0
2009-03-16 04:11:00,0.92095,0.92105,0.92095,0.92105,78800000.0
2009-03-16 04:12:00,0.9211,0.9211,0.9211,0.9211,14400000.0
2009-03-16 04:13:00,0.9211,0.9211,0.9207,0.92075,83800000.0
2009-03-16 04:14:00,0.92085,0.9209,0.9205,0.92065,248000000.0
2009-03-16 04:15:00,0.9206,0.92065,0.91975,0.92,179500001.0
2009-03-16 04:16:00,0.92005,0.92015,0.91995,0.92,183000000.0
2009-03-16 04:17:00,0.92,0.9203,0.92,0.9203,65400000.0
2009-03-16 04:18:00,0.9203,0.92055,0.9199,0.9201,251600000.0
2009-03-16 04:19:00,0.9201,0.9205,0.9201,0.9205,24800000.0
2009-03-16 04:20:00,0.9205,0.9205,0.92015,0.92035,36000000.0
2009-03-16 04:21:00,0.92025,0.92055,0.9202,0.92045,131400000.0
2009-03-16 04:22:00,0.92045,0.92055,0.9204,0.92055,15000000.0
2009-03-16 04:23:00,0.9205,0.92055,0.9205,0.92055,3600000.0
2009-03-16 04:24:00,0.92055,0.92055,0.9205,0.92055,12000000.0
2009-03-16 04:25:00,0.9205,0.9206,0.9205,0.9205,30000000.0
2009-03-16 04:26:00,0.92045,0.9206,0.92045,0.9206,16800000.0
2009-03-16 04:27:00,0.9206,0.92065,0.9204,0.9205,26400000.0
2009-03-16 04:28:00,0.92055,0.92055,0.92045,0.92045,13200000.0
2009-03-16 04:29:00,0.92045,0.92045,0.9203,0.92035,29200000.0
2009-03-16 04:30:00,0.9205,0.9205,0.9203,0.92045,104400000.0
2009-03-16 04:31:00,0.9202,0.9204,0.9202,0.9203,82800000.0
2009-03-16 04:32:00,0.9203,0.9204,0.9203,0.9204,105600000.0
2009-03-16 04:33:00,0.92055,0.92055,0.9203,0.9204,161000000.0
2009-03-16 04:34:00,0.9203,0.92045,0.9203,0.9203,158800000.0
2009-03-16 04:35:00,0.9203,0.92045,0.9203,0.92045,25200000.0
2009-03-16 04:36:00,0.9204,0.92055,0.9203,0.9203,41600000.0
2009-03-16 04:37:00,0.9203,0.9204,0.92025,0.9203,217600000.0
2009-03-16 04:38:00,0.9204,0.9204,0.92005,0.9201,205600000.0
2009-03-16 04:39:00,0.92005,0.92025,0.91995,0.92005,102399999.0
2009-03-16 04:40:00,0.92005,0.9201,0.9194,0.9194,155800000.0
2009-03-16 04:41:00,0.9194,0.91975,0.9192,0.91955,268400000.0
2009-03-16 04:42:00,0.91955,0.9199,0.9195,0.9197,95200000.0
2009-03-16 04:43:00,0.91975,0.91995,0.91975,0.91995,163200000.0
2009-03-16 04:44:00,0.91995,0.91995,0.91975,0.91975,146800000.0
2009-03-16 04:45:00,0.91975,0.91975,0.91955,0.91965,217200000.0
2009-03-16 04:46:00,0.9196,0.91985,0.91955,0.91985,149000000.0
2009-03-16 04:47:00,0.9199,0.91995,0.9197,0.91975,272800000.0
2009-03-16 04:48:00,0.91975,0.9198,0.91965,0.91975,82800000.0
2009-03-16 04:49:00,0.91975,0.91985,0.91975,0.91985,32400000.0
2009-03-16 04:50:00,0.9197,0.9199,0.91945,0.9199,365000000.0
2009-03-16 04:51:00,0.9198,0.9199,0.9197,0.9197,164400000.0
2009-03-16 04:52:00,0.9197,0.91975,0.9196,0.91965,86800000.0
2009-03-16 04:53:00,0.9197,0.91985,0.91965,0.91965,252800000.0
2009-03-16 04:54:00,0.91985,0.91985,0.91965,0.91975,193200000.0
2009-03-16 04:55:00,0.91975,0.92,0.9197,0.9199,265200000.0
2009-03-16 04:56:00,0.9199,0.9201,0.9197,0.91985,88400000.0
2009-03-16 04:57:00,0.91985,0.91995,0.9197,0.9198,200400000.0
2009-03-16 04:58:00,0.91995,0.91995,0.9196,0.9197,163000000.0
2009-03-16 04:59:00,0.9197,0.9203,0.9196,0.9197,365600000.0
2009-03-16 05:00:00,0.9197,0.9199,0.9197,0.9199,344200000.0
2009-03-16 05:01:00,0.9199,0.91995,0.91975,0.9198,226400000.0
2009-03-16 05:02:00,0.9198,0.92,0.9198,0.9198,299000000.0
2009-03-16 05:03:00,0.9198,0.9198,0.91975,0.9198,152000000.0
2009-03-16 05:04:00,0.9199,0.9199,0.9198,0.9198,185200000.0
2009-03-16 05:05:00,0.9198,0.9198,0.9198,0.9198,48000000.0
2009-03-16 05:06:00,0.91974,0.91988,0.91959,0.91982,62600000.0
2009-03-16 05:07:00,0.9198,0.91985,0.9198,0.9198,110400000.0
2009-03-16 05:08:00,0.9198,0.9198,0.91975,0.91975,55600000.0
2009-03-16 05:09:00,0.9198,0.9198,0.9197,0.9198,110000000.0
2009-03-16 05:10:00,0.9198,0.9198,0.91975,0.9198,24000000.0
2009-03-16 05:11:00,0.9198,0.9198,0.9198,0.9198,33600000.0
2009-03-16 05:12:00,0.9198,0.9199,0.9198,0.9198,304800000.0
2009-03-16 05:13:00,0.9198,0.92,0.9198,0.9199,122200000.0
2009-03-16 05:14:00,0.92,0.92005,0.9198,0.91985,142800000.0
2009-03-16 05:15:00,0.9199,0.92005,0.9197,0.9198,206400000.0
2009-03-16 05:16:00,0.9198,0.9198,0.9198,0.9198,135200000.0
2009-03-16 05:17:00,0.9198,0.9198,0.9198,0.9198,10800000.0
2009-03-16 05:18:00,0.91985,0.9199,0.9198,0.9198,72600000.0
2009-03-16 05:19:00,0.9198,0.9198,0.9198,0.9198,48000000.0
2009-03-16 05:20:00,0.9198,0.9198,0.91975,0.9198,86400000.0
2009-03-16 05:21:00,0.91985,0.91985,0.91985,0.91985,19200000.0
2009-03-16 05:22:00,0.9199,0.91995,0.91975,0.91975,121200000.0
2009-03-16 05:23:00,0.91975,0.91975,0.91975,0.91975,9600000.0
2009-03-16 05:24:00,0.91975,0.91975,0.91975,0.91975,9600000.0
2009-03-16 05:25:00,0.91975,0.91975,0.9193,0.91965,105400000.0
2009-03-16 05:26:00,0.9196,0.91965,0.91925,0.9196,309200000.0
2009-03-16 05:27:00,0.9196,0.9197,0.9196,0.9197,402600000.0
2009-03-16 05:28:00,0.9197,0.9197,0.91965,0.9197,91200000.0
2009-03-16 05:29:00,0.9197,0.9197,0.91965,0.9197,144000000.0
2009-03-16 05:30:00,0.91965,0.9197,0.9196,0.9197,227200000.0
2009-03-16 05:31:00,0.9197,0.9198,0.9197,0.9198,124800000.0
2009-03-16 05:32:00,0.9198,0.91995,0.9197,0.91975,362600000.0
2009-03-16 05:33:00,0.91975,0.91975,0.91975,0.91975,72000000.0
2009-03-16 05:34:00,0.9198,0.9198,0.91965,0.91975,134400000.0
2009-03-16 05:35:00,0.9197,0.91975,0.9196,0.91975,229600000.0
2009-03-16 05:36:00,0.91975,0.91995,0.91975,0.91985,100800000.0
2009-03-16 05:37:00,0.91985,0.91985,0.9196,0.91965,181400000.0
2009-03-16 05:38:00,0.9196,0.9196,0.9196,0.9196,27600000.0
2009-03-16 05:39:00,0.9197,0.9199,0.9197,0.9198,449600000.0
2009-03-16 05:40:00,0.91975,0.91975,0.91955,0.9196,122800000.0
2009-03-16 05:41:00,0.91965,0.91965,0.9196,0.9196,237600000.0
2009-03-16 05:42:00,0.9196,0.9196,0.9196,0.9196,158400000.0
2009-03-16 05:43:00,0.9196,0.9196,0.9196,0.9196,33600000.0
2009-03-16 05:44:00,0.91955,0.9198,0.9194,0.91955,393200000.0
2009-03-16 05:45:00,0.9195,0.91955,0.9192,0.91955,198000000.0
2009-03-16 05:46:00,0.91975,0.9199,0.91945,0.91945,64400000.0
2009-03-16 05:47:00,0.91945,0.91975,0.9192,0.9192,190000000.0
2009-03-16 05:48:00,0.9192,0.9193,0.9191,0.9193,206000000.0
2009-03-16 05:49:00,0.91935,0.91935,0.91905,0.91935,211200000.0
2009-03-16 05:50:00,0.91935,0.91935,0.9191,0.91915,201200000.0
2009-03-16 05:51:00,0.91915,0.9193,0.91895,0.91895,261999999.0
2009-03-16 05:52:00,0.91905,0.91915,0.919,0.91915,98400000.0
2009-03-16 05:53:00,0.91905,0.9191,0.919,0.919,168000000.0
2009-03-16 05:54:00,0.91905,0.91935,0.91905,0.9193,174000000.0
2009-03-16 05:55:00,0.9193,0.91935,0.9192,0.91935,95400000.0
2009-03-16 05:56:00,0.91925,0.91935,0.91895,0.91905,219800000.0
2009-03-16 05:57:00,0.91905,0.91905,0.919,0.919,42600000.0
2009-03-16 05:58:00,0.919,0.919,0.919,0.919,16800000.0
2009-03-16 05:59:00,0.91878,0.91904,0.91878,0.91902,244800000.0
2009-03-16 06:00:00,0.91905,0.9192,0.919,0.9192,82200000.0
2009-03-16 06:01:00,0.9192,0.9192,0.9192,0.9192,3200000.0
2009-03-16 06:02:00,0.9192,0.9192,0.91895,0.919,27200000.0
2009-03-16 06:03:00,0.91905,0.91905,0.9189,0.91895,145199999.0
2009-03-16 06:04:00,0.91895,0.919,0.9189,0.919,134400001.0
2009-03-16 06:05:00,0.91878,0.91892,0.91874,0.91889,63800000.0
2009-03-16 06:06:00,0.9191,0.9191,0.9187,0.91896,31800000.0
2009-03-16 06:07:00,0.91895,0.919,0.9189,0.919,571400002.0
2009-03-16 06:08:00,0.919,0.919,0.919,0.919,53600000.0
2009-03-16 06:09:00,0.919,0.919,0.9189,0.9189,365599998.0
2009-03-16 06:10:00,0.9189,0.919,0.9189,0.91895,173199999.0
2009-03-16 06:11:00,0.91895,0.919,0.91895,0.919,128800000.0
2009-03-16 06:12:00,0.919,0.919,0.919,0.919,24000000.0
2009-03-16 06:13:00,0.919,0.919,0.919,0.919,57200000.0
2009-03-16 06:14:00,0.919,0.91915,0.91895,0.91915,107000000.0
2009-03-16 06:15:00,0.91915,0.91945,0.91905,0.9191,120800000.0
2009-03-16 06:16:00,0.91905,0.9192,0.919,0.919,98800000.0
2009-03-16 06:17:00,0.919,0.919,0.91895,0.91895,43200000.0
2009-03-16 06:18:00,0.919,0.919,0.9189,0.919,230800000.0
2009-03-16 06:19:00,0.919,0.919,0.919,0.919,57600000.0
2009-03-16 06:20:00,0.919,0.9194,0.919,0.9193,163200000.0
2009-03-16 06:21:00,0.91945,0.91945,0.91895,0.91895,41400000.0
2009-03-16 06:22:00,0.919,0.919,0.9189,0.919,188000001.0
2009-03-16 06:23:00,0.91905,0.91905,0.91895,0.919,108800000.0
2009-03-16 06:24:00,0.919,0.919,0.9189,0.9189,158000001.0
2009-03-16 06:25:00,0.9189,0.91895,0.9188,0.9188,184000000.0
2009-03-16 06:26:00,0.9189,0.91915,0.9189,0.91905,82000000.0
2009-03-16 06:27:00,0.91905,0.9193,0.919,0.9193,103600000.0
2009-03-16 06:28:00,0.91927,0.91927,0.91905,0.91913,63000000.0
2009-03-16 06:29:00,0.91945,0.9195,0.9193,0.9194,146600000.0
2009-03-16 06:30:00,0.91935,0.91965,0.91935,0.91945,172200000.0
2009-03-16 06:31:00,0.91955,0.9196,0.9193,0.9194,182400000.0
2009-03-16 06:32:00,0.9194,0.9195,0.9194,0.91945,57600000.0
2009-03-16 06:33:00,0.91945,0.9196,0.9193,0.9195,126800000.0
2009-03-16 06:34:00,0.91955,0.91965,0.9193,0.9193,247600001.0
2009-03-16 06:35:00,0.9193,0.91945,0.9193,0.91945,101400000.0
2009-03-16 06:36:00,0.91945,0.9195,0.91925,0.91925,201000000.0
2009-03-16 06:37:00,0.9192,0.9193,0.9192,0.91925,231800000.0
2009-03-16 06:38:00,0.91925,0.91925,0.9192,0.91925,182000005.0
2009-03-16 06:39:00,0.91925,0.9193,0.9192,0.9193,165600000.0
2009-03-16 06:40:00,0.9193,0.91935,0.91925,0.91925,178800000.0
2009-03-16 06:41:00,0.9193,0.9193,0.91925,0.91925,26400000.0
2009-03-16 06:42:00,0.91935,0.9195,0.91925,0.9195,65600000.0
2009-03-16 06:43:00,0.9195,0.9195,0.91925,0.9193,126200000.0
2009-03-16 06:44:00,0.9193,0.9194,0.9193,0.9193,173600000.0
2009-03-16 06:45:00,0.9193,0.9193,0.91925,0.9193,118000000.0
2009-03-16 06:46:00,0.9193,0.9193,0.91925,0.9193,90400000.0
2009-03-16 06:47:00,0.9193,0.9195,0.9193,0.9194,117000000.0
2009-03-16 06:48:00,0.91945,0.9195,0.91935,0.9194,40200000.0
2009-03-16 06:49:00,0.9195,0.9196,0.91935,0.91935,68400000.0
2009-03-16 06:50:00,0.9194,0.9194,0.9194,0.9194,15000000.0
2009-03-16 06:51:00,0.9192,0.91925,0.9192,0.91925,173800000.0
2009-03-16 06:52:00,0.91936,0.91938,0.91918,0.91922,201300000.0
2009-03-16 06:53:00,0.91927,0.91933,0.91914,0.91933,239900000.0
2009-03-16 06:54:00,0.91935,0.91935,0.91912,0.91912,191800000.0
2009-03-16 06:55:00,0.91925,0.91925,0.91925,0.91925,24000000.0
2009-03-16 06:56:00,0.9193,0.9193,0.91905,0.9193,210199997.0
2009-03-16 06:57:00,0.9193,0.9193,0.9192,0.9192,174800000.0
2009-03-16 06:58:00,0.91925,0.91935,0.9192,0.9193,91800000.0
2009-03-16 06:59:00,0.9193,0.91965,0.91925,0.91935,100200000.0
2009-03-16 07:00:00,0.91935,0.9195,0.9193,0.9195,85800000.0
2009-03-16 07:01:00,0.9195,0.9195,0.9193,0.9193,50800000.0
2009-03-16 07:02:00,0.9193,0.9194,0.9192,0.9192,132000000.0
2009-03-16 07:03:00,0.9192,0.9193,0.91905,0.91915,107000000.0
2009-03-16 07:04:00,0.91915,0.9193,0.91905,0.91905,237200000.0
2009-03-16 07:05:00,0.9191,0.9193,0.9191,0.91915,58800000.0
2009-03-16 07:06:00,0.91925,0.91925,0.9188,0.9188,123600000.0
2009-03-16 07:07:00,0.91885,0.91895,0.91865,0.91865,262200000.0
2009-03-16 07:08:00,0.9188,0.91915,0.91845,0.9191,236600000.0
2009-03-16 07:09:00,0.91915,0.9192,0.91915,0.91915,60400000.0
2009-03-16 07:10:00,0.9192,0.9192,0.9191,0.91915,27400000.0
2009-03-16 07:11:00,0.91915,0.91925,0.91905,0.9191,182400000.0
2009-03-16 07:12:00,0.9191,0.91915,0.919,0.9191,73200000.0
2009-03-16 07:13:00,0.9191,0.9192,0.9191,0.9191,75200000.0
2009-03-16 07:14:00,0.9191,0.9194,0.919,0.91935,161200000.0
2009-03-16 07:15:00,0.9194,0.9195,0.9192,0.91935,104600000.0
2009-03-16 07:16:00,0.9192,0.91935,0.9192,0.91935,48000000.0
2009-03-16 07:17:00,0.9192,0.91925,0.91905,0.91905,60600000.0
2009-03-16 07:18:00,0.919,0.9192,0.919,0.9192,94000000.0
2009-03-16 07:19:00,0.9192,0.9195,0.9191,0.9191,125600000.0
2009-03-16 07:20:00,0.91915,0.91915,0.919,0.91905,159200000.0
2009-03-16 07:21:00,0.91905,0.91945,0.91905,0.91945,160200000.0
2009-03-16 07:22:00,0.91945,0.91945,0.9189,0.91905,110600000.0
2009-03-16 07:23:00,0.91905,0.91905,0.919,0.919,9600000.0
2009-03-16 07:24:00,0.91905,0.91945,0.919,0.91905,85800000.0
2009-03-16 07:25:00,0.91905,0.91925,0.91905,0.91905,95400000.0
2009-03-16 07:26:00,0.91905,0.9191,0.91895,0.91905,194200000.0
2009-03-16 07:27:00,0.91905,0.91905,0.91895,0.91895,64800000.0
2009-03-16 07:28:00,0.91895,0.91915,0.91895,0.91905,101400000.0
2009-03-16 07:29:00,0.91905,0.9191,0.919,0.919,21600000.0
2009-03-16 07:30:00,0.91905,0.91925,0.91905,0.91925,100000000.0
2009-03-16 07:31:00,0.9193,0.9193,0.9192,0.91925,71200000.0
2009-03-16 07:32:00,0.9193,0.91935,0.91915,0.9193,179000000.0
2009-03-16 07:33:00,0.9193,0.9194,0.9193,0.9194,124200000.0
2009-03-16 07:34:00,0.91935,0.9194,0.91935,0.91935,22800000.0
2009-03-16 07:35:00,0.91935,0.91935,0.9193,0.9193,15600000.0
2009-03-16 07:36:00,0.9193,0.9194,0.9189,0.91905,318200000.0
2009-03-16 07:37:00,0.9191,0.91935,0.91905,0.91925,232600000.0
2009-03-16 07:38:00,0.9193,0.9195,0.9193,0.9194,210800000.0
2009-03-16 07:39:00,0.91945,0.91975,0.91945,0.9196,193000000.0
2009-03-16 07:40:00,0.9196,0.91985,0.9196,0.9198,137400000.0
2009-03-16 07:41:00,0.9198,0.91985,0.91965,0.9198,284400000.0
2009-03-16 07:42:00,0.9197,0.9198,0.91965,0.91965,118200000.0
2009-03-16 07:43:00,0.91965,0.9198,0.91965,0.91965,93600000.0
2009-03-16 07:44:00,0.91965,0.9198,0.91965,0.91965,35000000.0
2009-03-16 07:45:00,0.9197,0.91975,0.91955,0.9197,88800000.0
2009-03-16 07:46:00,0.9198,0.91985,0.91965,0.91965,119000000.0
2009-03-16 07:47:00,0.91965,0.91975,0.91965,0.91965,32400000.0
2009-03-16 07:48:00,0.91965,0.91965,0.91965,0.91965,40800000.0
2009-03-16 07:49:00,0.91965,0.91965,0.9195,0.91955,174600002.0
2009-03-16 07:50:00,0.91955,0.91955,0.91955,0.91955,26400000.0
2009-03-16 07:51:00,0.91955,0.91955,0.91955,0.91955,76800000.0
2009-03-16 07:52:00,0.91955,0.91975,0.91955,0.9196,67200000.0
2009-03-16 07:53:00,0.9197,0.91975,0.9197,0.91975,5400000.0
2009-03-16 07:54:00,0.91975,0.91975,0.9197,0.9197,5400000.0
2009-03-16 07:55:00,0.9197,0.91975,0.91955,0.91955,207600000.0
2009-03-16 07:56:00,0.91955,0.91955,0.91955,0.91955,60000000.0
2009-03-16 07:57:00,0.91955,0.91955,0.91955,0.91955,80000000.0
2009-03-16 07:58:00,0.9198,0.9198,0.91935,0.91935,196800001.0
2009-03-16 07:59:00,0.91935,0.91955,0.91935,0.9195,52800000.0
2009-03-16 08:00:00,0.91945,0.91955,0.9193,0.91935,77400000.0
2009-03-16 08:01:00,0.91945,0.9195,0.9191,0.9193,274000000.0
2009-03-16 08:02:00,0.9193,0.9195,0.91925,0.9195,150600000.0
2009-03-16 08:03:00,0.9195,0.91955,0.91935,0.91945,169000000.0
2009-03-16 08:04:00,0.91945,0.9195,0.91945,0.91945,119600000.0
2009-03-16 08:05:00,0.91945,0.91945,0.91945,0.91945,115200000.0
2009-03-16 08:06:00,0.9195,0.91965,0.91945,0.91955,279200000.0
2009-03-16 08:07:00,0.9196,0.91965,0.9194,0.9195,110200000.0
2009-03-16 08:08:00,0.9195,0.9195,0.91945,0.9195,58200000.0
2009-03-16 08:09:00,0.91945,0.9195,0.9194,0.9194,173799999.0
2009-03-16 08:10:00,0.9195,0.9195,0.9194,0.9195,230000000.0
2009-03-16 08:11:00,0.9195,0.91985,0.91945,0.91985,249900000.0
2009-03-16 08:12:00,0.9197,0.9197,0.9196,0.9196,358000004.0
2009-03-16 08:13:00,0.9196,0.9198,0.91955,0.9197,359600002.0
2009-03-16 08:14:00,0.9198,0.9199,0.91945,0.91965,389400000.0
2009-03-16 08:15:00,0.9198,0.92,0.91965,0.91965,260400000.0
2009-03-16 08:16:00,0.9197,0.91975,0.91965,0.91975,39400000.0
2009-03-16 08:17:00,0.9199,0.91995,0.91955,0.9196,46400000.0
2009-03-16 08:18:00,0.9196,0.9199,0.9196,0.9198,67600000.0
2009-03-16 08:19:00,0.9198,0.92005,0.9198,0.92,137000000.0
2009-03-16 08:20:00,0.92,0.92,0.91985,0.91995,258000001.0
2009-03-16 08:21:00,0.9199,0.9202,0.9199,0.91995,183200000.0
2009-03-16 08:22:00,0.91995,0.91995,0.9198,0.91985,150000000.0
2009-03-16 08:23:00,0.91985,0.91985,0.91985,0.91985,62400000.0
2009-03-16 08:24:00,0.91985,0.92015,0.91985,0.91995,248800000.0
2009-03-16 08:25:00,0.92,0.92015,0.92,0.9201,69400000.0
2009-03-16 08:26:00,0.9201,0.9202,0.9201,0.9202,112400000.0
2009-03-16 08:27:00,0.9201,0.92015,0.92,0.9201,161400000.0
2009-03-16 08:28:00,0.9201,0.9201,0.92005,0.9201,37200000.0
2009-03-16 08:29:00,0.92015,0.92015,0.9199,0.9199,84400000.0
2009-03-16 08:30:00,0.9199,0.92005,0.91975,0.92,97400000.0
2009-03-16 08:31:00,0.9199,0.9203,0.91985,0.92005,214600000.0
2009-03-16 08:32:00,0.92005,0.9205,0.92,0.92035,363800000.0
2009-03-16 08:33:00,0.9203,0.9203,0.9201,0.92015,69400000.0
2009-03-16 08:34:00,0.92005,0.92015,0.92005,0.92015,92200000.0
2009-03-16 08:35:00,0.92015,0.92045,0.9201,0.9204,211200000.0
2009-03-16 08:36:00,0.92045,0.92055,0.9204,0.9204,105000000.0
2009-03-16 08:37:00,0.92065,0.9208,0.92005,0.9201,312399999.0
2009-03-16 08:38:00,0.9201,0.92065,0.9201,0.9201,270800000.0
2009-03-16 08:39:00,0.9202,0.9204,0.9201,0.9202,154800000.0
2009-03-16 08:40:00,0.92025,0.921,0.92025,0.9207,748399999.0
2009-03-16 08:41:00,0.9207,0.921,0.9206,0.9207,387800001.0
2009-03-16 08:42:00,0.9207,0.92075,0.92005,0.92025,558600000.0
2009-03-16 08:43:00,0.92025,0.9203,0.9198,0.91995,226200000.0
2009-03-16 08:44:00,0.91995,0.9203,0.91985,0.9202,248000000.0
2009-03-16 08:45:00,0.9202,0.9204,0.9199,0.9204,240600000.0
2009-03-16 08:46:00,0.9205,0.9205,0.9203,0.92045,280000000.0
2009-03-16 08:47:00,0.92045,0.9207,0.9202,0.9205,306600000.0
2009-03-16 08:48:00,0.9205,0.92055,0.9205,0.92055,94000000.0
2009-03-16 08:49:00,0.92055,0.92065,0.92035,0.9206,263800000.0
2009-03-16 08:50:00,0.92055,0.9208,0.92035,0.92055,330600001.0
2009-03-16 08:51:00,0.92045,0.9207,0.9202,0.9205,427600000.0
2009-03-16 08:52:00,0.9206,0.9207,0.92025,0.92035,208600000.0
2009-03-16 08:53:00,0.92035,0.9205,0.92015,0.92045,281200000.0
2009-03-16 08:54:00,0.92045,0.9205,0.9204,0.9205,244400000.0
2009-03-16 08:55:00,0.9205,0.9205,0.9203,0.9203,67800000.0
2009-03-16 08:56:00,0.9204,0.9204,0.9202,0.92025,246600000.0
2009-03-16 08:57:00,0.92025,0.9204,0.92015,0.92035,97800000.0
2009-03-16 08:58:00,0.92015,0.92035,0.9201,0.9202,249600000.0
2009-03-16 08:59:00,0.92015,0.92025,0.91975,0.91975,408600000.0
2009-03-16 09:00:00,0.91965,0.92015,0.91955,0.91995,338600000.0
2009-03-16 09:01:00,0.92,0.92015,0.91965,0.9201,185900000.0
2009-03-16 09:02:00,0.91995,0.91995,0.91955,0.9198,269700000.0
2009-03-16 09:03:00,0.9198,0.9199,0.91865,0.91875,817299999.0
2009-03-16 09:04:00,0.91875,0.9194,0.9187,0.9194,537400000.0
2009-03-16 09:05:00,0.9194,0.9196,0.9188,0.91885,504200000.0
2009-03-16 09:06:00,0.9189,0.919,0.9187,0.9189,313200000.0
2009-03-16 09:07:00,0.9189,0.91895,0.9187,0.91875,303200000.0
2009-03-16 09:08:00,0.9187,0.91915,0.91865,0.9191,262000000.0
2009-03-16 09:09:00,0.9191,0.9191,0.91885,0.9189,523600000.0
2009-03-16 09:10:00,0.9188,0.91915,0.91875,0.919,395200002.0
2009-03-16 09:11:00,0.919,0.91945,0.919,0.9194,355400000.0
2009-03-16 09:12:00,0.9194,0.91965,0.9192,0.91925,450000000.0
2009-03-16 09:13:00,0.9193,0.9196,0.9192,0.9196,260000000.0
2009-03-16 09:14:00,0.9196,0.91995,0.9195,0.9195,555800001.0
2009-03-16 09:15:00,0.9196,0.9197,0.9192,0.9193,509800000.0
2009-03-16 09:16:00,0.9194,0.9196,0.9193,0.91945,272000000.0
2009-03-16 09:17:00,0.91945,0.9196,0.91935,0.9194,611800000.0
2009-03-16 09:18:00,0.9194,0.92,0.9193,0.9197,591600001.0
2009-03-16 09:19:00,0.9197,0.9205,0.91965,0.9204,511400000.0
2009-03-16 09:20:00,0.92055,0.92055,0.9194,0.91995,371000000.0
2009-03-16 09:21:00,0.91995,0.92,0.9198,0.91995,553200000.0
2009-03-16 09:22:00,0.9198,0.92015,0.9197,0.9201,352200000.0
2009-03-16 09:23:00,0.9201,0.9202,0.91985,0.91985,408800000.0
2009-03-16 09:24:00,0.9198,0.92,0.91975,0.91985,288600000.0
2009-03-16 09:25:00,0.91985,0.91995,0.9195,0.91965,575800000.0
2009-03-16 09:26:00,0.91965,0.91995,0.91965,0.91975,287400000.0
2009-03-16 09:27:00,0.91975,0.9199,0.9197,0.9197,130600000.0
2009-03-16 09:28:00,0.91965,0.9197,0.9194,0.9195,254600000.0
2009-03-16 09:29:00,0.9195,0.91965,0.91935,0.91945,772000001.0
2009-03-16 09:30:00,0.91935,0.9195,0.9193,0.91945,402200000.0
2009-03-16 09:31:00,0.91945,0.91965,0.9194,0.91965,196400000.0
2009-03-16 09:32:00,0.91965,0.91965,0.9195,0.9195,251400000.0
2009-03-16 09:33:00,0.9195,0.91965,0.9195,0.9195,419400000.0
2009-03-16 09:34:00,0.91955,0.91955,0.9195,0.9195,175800000.0
2009-03-16 09:35:00,0.91945,0.9197,0.9194,0.9197,556800000.0
2009-03-16 09:36:00,0.9197,0.92005,0.91965,0.91995,700399996.0
2009-03-16 09:37:00,0.91995,0.92015,0.9196,0.9196,445999999.0
2009-03-16 09:38:00,0.9196,0.9196,0.9192,0.91925,568200000.0
2009-03-16 09:39:00,0.91925,0.91945,0.9192,0.9192,280600000.0
2009-03-16 09:40:00,0.9192,0.9196,0.9192,0.91945,826799999.0
2009-03-16 09:41:00,0.91945,0.91955,0.91915,0.9192,595400000.0
2009-03-16 09:42:00,0.9193,0.91935,0.91895,0.91895,728799996.0
2009-03-16 09:43:00,0.91895,0.91895,0.9184,0.91855,1153400003.0
2009-03-16 09:44:00,0.91865,0.9187,0.9183,0.91845,1033000002.0
2009-03-16 09:45:00,0.9184,0.9186,0.91835,0.9186,780800002.0
2009-03-16 09:46:00,0.9186,0.9188,0.9185,0.9186,954000003.0
2009-03-16 09:47:00,0.9186,0.919,0.9186,0.91885,468799999.0
2009-03-16 09:48:00,0.91885,0.91895,0.9186,0.91885,735599998.0
2009-03-16 09:49:00,0.91885,0.91885,0.9183,0.9184,781399997.0
2009-03-16 09:50:00,0.91835,0.9186,0.9182,0.91855,874000003.0
2009-03-16 09:51:00,0.91855,0.9189,0.91855,0.91875,766399998.0
2009-03-16 09:52:00,0.9187,0.9189,0.9187,0.9189,533400000.0
2009-03-16 09:53:00,0.9189,0.9189,0.91855,0.91865,643999998.0
2009-03-16 09:54:00,0.91865,0.9189,0.9179,0.91805,979800006.0
2009-03-16 09:55:00,0.918,0.9181,0.9177,0.91805,1329299995.0
2009-03-16 09:56:00,0.91805,0.9181,0.91785,0.9181,482800000.0
2009-03-16 09:57:00,0.91815,0.9184,0.91815,0.91835,266200000.0
2009-03-16 09:58:00,0.9184,0.9187,0.9183,0.91865,257000000.0
2009-03-16 09:59:00,0.91865,0.91875,0.91825,0.9184,615400000.0
2009-03-16 10:00:00,0.91845,0.9185,0.91795,0.91795,489199999.0
2009-03-16 10:01:00,0.91795,0.918,0.9173,0.91745,827299998.0
2009-03-16 10:02:00,0.91745,0.91765,0.9172,0.91765,675499997.0
2009-03-16 10:03:00,0.91765,0.9178,0.9175,0.9177,761000000.0
2009-03-16 10:04:00,0.9177,0.91815,0.91765,0.91805,671200000.0
2009-03-16 10:05:00,0.91805,0.9191,0.91795,0.91885,799700000.0
2009-03-16 10:06:00,0.9188,0.919,0.91845,0.91885,773200000.0
2009-03-16 10:07:00,0.9189,0.91905,0.9185,0.9185,749400001.0
2009-03-16 10:08:00,0.91855,0.9188,0.9184,0.9187,469600001.0
2009-03-16 10:09:00,0.9187,0.9187,0.9185,0.91855,247600000.0
2009-03-16 10:10:00,0.9185,0.91855,0.9185,0.9185,723600000.0
2009-03-16 10:11:00,0.9185,0.91855,0.91845,0.9185,316000000.0
2009-03-16 10:12:00,0.91855,0.91855,0.918,0.91805,599200000.0
2009-03-16 10:13:00,0.918,0.9181,0.91785,0.918,393000000.0
2009-03-16 10:14:00,0.9179,0.9179,0.91645,0.91685,1004100000.0
2009-03-16 10:15:00,0.91685,0.91685,0.9159,0.916,773900000.0
2009-03-16 10:16:00,0.91595,0.9164,0.9159,0.9164,787999999.0
2009-03-16 10:17:00,0.9164,0.9165,0.9162,0.9163,639200000.0
2009-03-16 10:18:00,0.9163,0.9166,0.91625,0.9166,548100002.0
2009-03-16 10:19:00,0.9166,0.9171,0.91635,0.91705,582799999.0
2009-03-16 10:20:00,0.91705,0.91725,0.91705,0.9171,543999998.0
2009-03-16 10:21:00,0.9171,0.9171,0.91615,0.91645,743300002.0
2009-03-16 10:22:00,0.91645,0.9165,0.9161,0.91615,1407100000.0
2009-03-16 10:23:00,0.9162,0.91635,0.91595,0.9162,638700001.0
2009-03-16 10:24:00,0.9162,0.9164,0.9162,0.9163,1048399999.0
2009-03-16 10:25:00,0.91625,0.9167,0.91625,0.9167,1153399994.0
2009-03-16 10:26:00,0.9167,0.9168,0.91655,0.9166,449800000.0
2009-03-16 10:27:00,0.9166,0.91665,0.9165,0.9166,697999999.0
2009-03-16 10:28:00,0.9166,0.9168,0.91655,0.9167,514999997.0
2009-03-16 10:29:00,0.91665,0.9168,0.91655,0.9166,749399998.0
2009-03-16 10:30:00,0.9166,0.9172,0.9166,0.917,641799999.0
2009-03-16 10:31:00,0.917,0.9172,0.9169,0.9171,553000000.0
2009-03-16 10:32:00,0.9171,0.91715,0.9167,0.9169,791400000.0
2009-03-16 10:33:00,0.9169,0.9172,0.91675,0.9169,1109799991.0
2009-03-16 10:34:00,0.9169,0.9171,0.91675,0.9168,689199998.0
2009-03-16 10:35:00,0.9168,0.91705,0.91665,0.91675,968799999.0
2009-03-16 10:36:00,0.91675,0.917,0.91665,0.917,885999997.0
2009-03-16 10:37:00,0.917,0.91705,0.9165,0.9167,748399997.0
2009-03-16 10:38:00,0.9167,0.917,0.9167,0.917,577399999.0
2009-03-16 10:39:00,0.91715,0.9172,0.917,0.9172,305600001.0
2009-03-16 10:40:00,0.9172,0.9172,0.9168,0.9168,622200001.0
2009-03-16 10:41:00,0.9168,0.9168,0.9165,0.9165,158200000.0
2009-03-16 10:42:00,0.91655,0.9166,0.9164,0.9164,896200004.0
2009-03-16 10:43:00,0.91645,0.91645,0.91595,0.916,638600005.0
2009-03-16 10:44:00,0.91605,0.9161,0.91555,0.9157,621000002.0
2009-03-16 10:45:00,0.9157,0.9157,0.91545,0.9156,812999997.0
2009-03-16 10:46:00,0.9157,0.91605,0.91565,0.91595,558600000.0
2009-03-16 10:47:00,0.9159,0.9164,0.9158,0.9162,836799999.0
2009-03-16 10:48:00,0.9162,0.91675,0.91615,0.9167,869499999.0
2009-03-16 10:49:00,0.9167,0.91715,0.9167,0.91705,1147400001.0
2009-03-16 10:50:00,0.9172,0.91725,0.9169,0.9169,502600002.0
2009-03-16 10:51:00,0.9169,0.917,0.9167,0.917,459799999.0
2009-03-16 10:52:00,0.91695,0.9172,0.9169,0.91705,537499999.0
2009-03-16 10:53:00,0.91705,0.91715,0.917,0.91715,428200004.0
2009-03-16 10:54:00,0.9171,0.9174,0.9169,0.91695,1056599997.0
2009-03-16 10:55:00,0.91695,0.9171,0.91695,0.917,455800000.0
2009-03-16 10:56:00,0.917,0.91725,0.91695,0.9172,896800000.0
2009-03-16 10:57:00,0.9172,0.91725,0.91695,0.9172,966899998.0
2009-03-16 10:58:00,0.9172,0.9172,0.91695,0.917,600599999.0
2009-03-16 10:59:00,0.917,0.9173,0.917,0.9172,679400000.0
2009-03-16 11:00:00,0.9172,0.9173,0.917,0.917,721600000.0
2009-03-16 11:01:00,0.91705,0.91735,0.91695,0.9171,904000000.0
2009-03-16 11:02:00,0.9171,0.9173,0.9169,0.9171,522200000.0
2009-03-16 11:03:00,0.9171,0.91715,0.91685,0.91695,505799999.0
2009-03-16 11:04:00,0.91695,0.91695,0.91665,0.91665,477800000.0
2009-03-16 11:05:00,0.91665,0.9167,0.91655,0.9167,308200000.0
2009-03-16 11:06:00,0.91665,0.91695,0.91655,0.91695,696400000.0
2009-03-16 11:07:00,0.9169,0.9172,0.9168,0.91705,1034799997.0
2009-03-16 11:08:00,0.91705,0.91735,0.91685,0.9172,1016599995.0
2009-03-16 11:09:00,0.9172,0.9174,0.9171,0.91735,492400000.0
2009-03-16 11:10:00,0.91735,0.9174,0.91725,0.9174,183100000.0
2009-03-16 11:11:00,0.91735,0.91735,0.91715,0.9172,507200001.0
2009-03-16 11:12:00,0.9172,0.91745,0.9172,0.9173,636199997.0
2009-03-16 11:13:00,0.9174,0.9174,0.9171,0.9172,856400001.0
2009-03-16 11:14:00,0.9172,0.91725,0.91685,0.9169,839000001.0
2009-03-16 11:15:00,0.91695,0.91715,0.91685,0.91715,479199999.0
2009-03-16 11:16:00,0.91715,0.91715,0.9167,0.91675,653800000.0
2009-03-16 11:17:00,0.9168,0.917,0.91675,0.9169,443400000.0
2009-03-16 11:18:00,0.9169,0.91715,0.9169,0.91715,383800000.0
2009-03-16 11:19:00,0.91695,0.9174,0.9169,0.91705,826799999.0
2009-03-16 11:20:00,0.91705,0.91735,0.91705,0.91735,638799999.0
2009-03-16 11:21:00,0.91725,0.91735,0.9172,0.91735,130800000.0
2009-03-16 11:22:00,0.91735,0.91735,0.9171,0.91725,398800001.0
2009-03-16 11:23:00,0.9173,0.9173,0.91675,0.917,524300000.0
2009-03-16 11:24:00,0.917,0.9171,0.91695,0.917,361400000.0
2009-03-16 11:25:00,0.917,0.9171,0.9168,0.91705,262200000.0
2009-03-16 11:26:00,0.917,0.917,0.91695,0.917,144199999.0
2009-03-16 11:27:00,0.917,0.91735,0.917,0.917,435400000.0
2009-03-16 11:28:00,0.9169,0.917,0.9166,0.91665,711800003.0
2009-03-16 11:29:00,0.91665,0.9167,0.9166,0.9167,430800000.0
2009-03-16 11:30:00,0.9167,0.9167,0.916,0.91605,1030600002.0
2009-03-16 11:31:00,0.91605,0.91605,0.9157,0.9157,868600001.0
2009-03-16 11:32:00,0.9157,0.9157,0.9155,0.91555,262400001.0
2009-03-16 11:33:00,0.91555,0.91585,0.91555,0.91575,435499998.0
2009-03-16 11:34:00,0.91575,0.9159,0.9157,0.9159,232200001.0
2009-03-16 11:35:00,0.91585,0.91595,0.9149,0.9149,679200003.0
2009-03-16 11:36:00,0.91485,0.9153,0.91485,0.9152,562600000.0
2009-03-16 11:37:00,0.91525,0.9153,0.915,0.91515,460000000.0
2009-03-16 11:38:00,0.9152,0.9152,0.91485,0.91485,756200000.0
2009-03-16 11:39:00,0.91485,0.915,0.91455,0.9147,586700000.0
2009-03-16 11:40:00,0.9147,0.91495,0.9147,0.91475,327400000.0
2009-03-16 11:41:00,0.91475,0.9148,0.9147,0.9147,363600000.0
2009-03-16 11:42:00,0.9147,0.91505,0.9147,0.91485,344200000.0
2009-03-16 11:43:00,0.9149,0.9151,0.91485,0.915,405800000.0
2009-03-16 11:44:00,0.915,0.91515,0.915,0.91515,307600000.0
2009-03-16 11:45:00,0.91515,0.9156,0.9151,0.9156,398200000.0
2009-03-16 11:46:00,0.91565,0.91615,0.91565,0.91605,532000000.0
2009-03-16 11:47:00,0.91605,0.91625,0.91605,0.9162,447600001.0
2009-03-16 11:48:00,0.9162,0.9162,0.91595,0.91595,534200000.0
2009-03-16 11:49:00,0.9159,0.916,0.9157,0.9158,559599999.0
2009-03-16 11:50:00,0.9158,0.9158,0.91555,0.9158,312400000.0
2009-03-16 11:51:00,0.9158,0.916,0.9147,0.9151,787499998.0
2009-03-16 11:52:00,0.9151,0.9153,0.91455,0.9147,613700000.0
2009-03-16 11:53:00,0.9147,0.9148,0.9145,0.91475,950000001.0
2009-03-16 11:54:00,0.91475,0.9152,0.9147,0.9147,833800000.0
2009-03-16 11:55:00,0.9147,0.9154,0.9147,0.915,943000000.0
2009-03-16 11:56:00,0.915,0.916,0.91495,0.91585,703800001.0
2009-03-16 11:57:00,0.91585,0.9164,0.91555,0.9164,918600001.0
2009-03-16 11:58:00,0.91645,0.9165,0.91605,0.91605,718100000.0
2009-03-16 11:59:00,0.9161,0.9163,0.91605,0.9162,332800000.0
2009-03-16 12:00:00,0.91615,0.9162,0.9155,0.9157,414200000.0
2009-03-16 12:01:00,0.9157,0.91595,0.91565,0.9159,578200000.0
2009-03-16 12:02:00,0.91585,0.9168,0.91575,0.91675,829799999.0
2009-03-16 12:03:00,0.9167,0.91725,0.9166,0.9171,724500000.0
2009-03-16 12:04:00,0.9171,0.91715,0.91615,0.91625,818300000.0
2009-03-16 12:05:00,0.91625,0.91725,0.91625,0.9171,668400000.0
2009-03-16 12:06:00,0.91705,0.91705,0.91685,0.9169,701200000.0
2009-03-16 12:07:00,0.91695,0.9173,0.91685,0.9171,793399999.0
2009-03-16 12:08:00,0.91715,0.9174,0.91685,0.91715,695800001.0
2009-03-16 12:09:00,0.9172,0.9174,0.91705,0.9172,1052700000.0
2009-03-16 12:10:00,0.9172,0.91755,0.9172,0.9175,958400000.0
2009-03-16 12:11:00,0.9175,0.9177,0.91705,0.9171,808400000.0
2009-03-16 12:12:00,0.9171,0.9176,0.91705,0.9172,1235199998.0
2009-03-16 12:13:00,0.9172,0.91735,0.917,0.9171,904400000.0
2009-03-16 12:14:00,0.91715,0.91715,0.91665,0.91665,930200000.0
2009-03-16 12:15:00,0.9167,0.9167,0.9162,0.9163,929499999.0
2009-03-16 12:16:00,0.9163,0.9167,0.9163,0.91665,811600000.0
2009-03-16 12:17:00,0.9165,0.91685,0.9165,0.91665,737200001.0
2009-03-16 12:18:00,0.91665,0.91665,0.91635,0.91645,700600003.0
2009-03-16 12:19:00,0.91645,0.91685,0.9164,0.91685,396400000.0
2009-03-16 12:20:00,0.91685,0.9169,0.9161,0.9164,558800000.0
2009-03-16 12:21:00,0.9163,0.91635,0.9154,0.9156,885700002.0
2009-03-16 12:22:00,0.91555,0.91575,0.91555,0.91565,599200000.0
2009-03-16 12:23:00,0.91565,0.9157,0.91535,0.91555,676200000.0
2009-03-16 12:24:00,0.9155,0.9156,0.9153,0.91555,531600000.0
2009-03-16 12:25:00,0.9156,0.91585,0.91555,0.91575,435000000.0
2009-03-16 12:26:00,0.91575,0.9159,0.91555,0.91565,622200000.0
2009-03-16 12:27:00,0.91565,0.91575,0.91545,0.91555,607199999.0
2009-03-16 12:28:00,0.9155,0.9158,0.91545,0.9155,619200001.0
2009-03-16 12:29:00,0.9155,0.9157,0.91545,0.9157,467200000.0
2009-03-16 12:30:00,0.9157,0.9164,0.91555,0.9163,722600001.0
2009-03-16 12:31:00,0.9163,0.9164,0.91605,0.9161,510799999.0
2009-03-16 12:32:00,0.9161,0.91645,0.91605,0.91635,551400000.0
2009-03-16 12:33:00,0.9164,0.91655,0.91605,0.91605,744600000.0
2009-03-16 12:34:00,0.9161,0.9161,0.9153,0.9155,816000000.0
2009-03-16 12:35:00,0.91555,0.9156,0.9155,0.9155,559600000.0
2009-03-16 12:36:00,0.9155,0.9157,0.9155,0.91565,515200000.0
2009-03-16 12:37:00,0.9156,0.91605,0.9155,0.916,686400000.0
2009-03-16 12:38:00,0.916,0.9166,0.91585,0.9162,838600000.0
2009-03-16 12:39:00,0.9162,0.9166,0.9161,0.91645,866200000.0
2009-03-16 12:40:00,0.91645,0.91665,0.91635,0.9165,594999999.0
2009-03-16 12:41:00,0.9165,0.9169,0.91635,0.9166,971199997.0
2009-03-16 12:42:00,0.9166,0.91665,0.9164,0.91665,681000000.0
2009-03-16 12:43:00,0.91665,0.9169,0.91655,0.9168,463200001.0
2009-03-16 12:44:00,0.9168,0.91685,0.91615,0.91615,555800000.0
2009-03-16 12:45:00,0.91615,0.91655,0.91615,0.91645,362000000.0
2009-03-16 12:46:00,0.9165,0.9166,0.9164,0.91655,301400000.0
2009-03-16 12:47:00,0.9165,0.9167,0.91635,0.91655,553200000.0
2009-03-16 12:48:00,0.91655,0.91695,0.91655,0.91685,543599999.0
2009-03-16 12:49:00,0.91685,0.91715,0.91685,0.91695,405000000.0
2009-03-16 12:50:00,0.91695,0.9171,0.91695,0.91705,450600000.0
2009-03-16 12:51:00,0.917,0.9172,0.917,0.91715,593200000.0
2009-03-16 12:52:00,0.91715,0.9172,0.917,0.9171,550800001.0
2009-03-16 12:53:00,0.9171,0.9172,0.91705,0.91705,566800002.0
2009-03-16 12:54:00,0.91705,0.9172,0.91705,0.91715,352400000.0
2009-03-16 12:55:00,0.91715,0.9173,0.9171,0.91715,635299997.0
2009-03-16 12:56:00,0.91715,0.9173,0.91705,0.9173,456800000.0
2009-03-16 12:57:00,0.91725,0.9179,0.91715,0.91785,710800001.0
2009-03-16 12:58:00,0.91795,0.918,0.91755,0.91785,1078500000.0
2009-03-16 12:59:00,0.91785,0.91805,0.9178,0.91795,1150199997.0
2009-03-16 13:00:00,0.91795,0.91805,0.91785,0.9179,825199999.0
2009-03-16 13:01:00,0.9179,0.91805,0.9179,0.91805,577400000.0
2009-03-16 13:02:00,0.91805,0.9182,0.91805,0.9181,259200000.0
2009-03-16 13:03:00,0.9181,0.9181,0.9179,0.91795,245599998.0
2009-03-16 13:04:00,0.91795,0.918,0.91765,0.9177,1116599995.0
2009-03-16 13:05:00,0.9177,0.91795,0.9174,0.91775,975900000.0
2009-03-16 13:06:00,0.91775,0.91805,0.9176,0.91785,1006799998.0
2009-03-16 13:07:00,0.91785,0.9182,0.9178,0.9179,814000000.0
2009-03-16 13:08:00,0.9179,0.91825,0.9177,0.91795,820900000.0
2009-03-16 13:09:00,0.91795,0.91815,0.9179,0.91805,636200000.0
2009-03-16 13:10:00,0.91805,0.91845,0.918,0.91815,916600000.0
2009-03-16 13:11:00,0.91815,0.91835,0.91765,0.9177,898400000.0
2009-03-16 13:12:00,0.91775,0.9181,0.91775,0.91795,737599999.0
2009-03-16 13:13:00,0.91795,0.91835,0.91795,0.9183,687399999.0
2009-03-16 13:14:00,0.9183,0.91835,0.918,0.918,779400013.0
2009-03-16 13:15:00,0.918,0.9182,0.91765,0.91805,620899998.0
2009-03-16 13:16:00,0.91785,0.91795,0.91785,0.9179,188000000.0
2009-03-16 13:17:00,0.9179,0.9179,0.9179,0.9179,162600000.0
2009-03-16 13:18:00,0.9179,0.91825,0.9179,0.9182,469800000.0
2009-03-16 13:19:00,0.91815,0.91815,0.91785,0.9179,505200000.0
2009-03-16 13:20:00,0.9179,0.918,0.9177,0.91775,439400000.0
2009-03-16 13:21:00,0.91775,0.91785,0.91765,0.91775,407600000.0
2009-03-16 13:22:00,0.91775,0.9179,0.9177,0.91775,424199995.0
2009-03-16 13:23:00,0.91775,0.9178,0.9174,0.91765,745000001.0
2009-03-16 13:24:00,0.9176,0.91765,0.9174,0.9174,519999998.0
2009-03-16 13:25:00,0.9174,0.91745,0.91735,0.9174,557199995.0
2009-03-16 13:26:00,0.9174,0.9176,0.9173,0.9176,462399997.0
2009-03-16 13:27:00,0.91765,0.91765,0.9174,0.9174,502800003.0
2009-03-16 13:28:00,0.9175,0.91755,0.9173,0.91745,423400003.0
2009-03-16 13:29:00,0.9174,0.9176,0.9172,0.91745,714400001.0
2009-03-16 13:30:00,0.91745,0.91765,0.9174,0.91765,767799998.0
2009-03-16 13:31:00,0.9177,0.91785,0.91765,0.9177,457800000.0
2009-03-16 13:32:00,0.9177,0.91805,0.9177,0.91795,417800000.0
2009-03-16 13:33:00,0.918,0.91805,0.9179,0.9179,434400000.0
2009-03-16 13:34:00,0.91795,0.91835,0.91785,0.9183,732599999.0
2009-03-16 13:35:00,0.9183,0.9183,0.9178,0.9179,821799999.0
2009-03-16 13:36:00,0.9179,0.9182,0.9177,0.91815,827899996.0
2009-03-16 13:37:00,0.9182,0.9186,0.9182,0.91835,829999998.0
2009-03-16 13:38:00,0.91835,0.9187,0.91835,0.9184,844300002.0
2009-03-16 13:39:00,0.9184,0.91875,0.91835,0.9186,1105999998.0
2009-03-16 13:40:00,0.9186,0.91885,0.9186,0.9188,796400001.0
2009-03-16 13:41:00,0.9188,0.9196,0.91875,0.9193,625700000.0
2009-03-16 13:42:00,0.91935,0.91965,0.9192,0.91965,830000001.0
2009-03-16 13:43:00,0.91975,0.9202,0.91945,0.91975,996100003.0
2009-03-16 13:44:00,0.91975,0.9198,0.91955,0.91965,637000000.0
2009-03-16 13:45:00,0.91965,0.9198,0.91955,0.9197,1097999999.0
2009-03-16 13:46:00,0.9197,0.9197,0.9195,0.91965,612400002.0
2009-03-16 13:47:00,0.91955,0.9197,0.9194,0.9196,1110999998.0
2009-03-16 13:48:00,0.9196,0.91995,0.9195,0.91975,1063999997.0
2009-03-16 13:49:00,0.91975,0.9202,0.9195,0.9202,1511600007.0
2009-03-16 13:50:00,0.9202,0.9203,0.9198,0.9198,1728400010.0
2009-03-16 13:51:00,0.91975,0.91975,0.91955,0.9197,1313600000.0
2009-03-16 13:52:00,0.9197,0.9201,0.9197,0.91995,1862800001.0
2009-03-16 13:53:00,0.92,0.92015,0.9199,0.92005,780399992.0
2009-03-16 13:54:00,0.92005,0.9202,0.91995,0.92015,1520600005.0
2009-03-16 13:55:00,0.92015,0.92035,0.9201,0.9202,804199998.0
2009-03-16 13:56:00,0.9202,0.9202,0.91965,0.9197,1102200010.0
2009-03-16 13:57:00,0.9197,0.9197,0.9195,0.9196,1614200003.0
2009-03-16 13:58:00,0.9196,0.91965,0.9194,0.91945,454799999.0
2009-03-16 13:59:00,0.91955,0.91955,0.9189,0.9189,1293300010.0
2009-03-16 14:00:00,0.91875,0.9192,0.9187,0.9189,866599999.0
2009-03-16 14:01:00,0.9189,0.9191,0.9188,0.9189,998200001.0
2009-03-16 14:02:00,0.9189,0.91895,0.9186,0.9186,818400007.0
2009-03-16 14:03:00,0.91875,0.91875,0.91845,0.9186,591400002.0
2009-03-16 14:04:00,0.9186,0.91875,0.91845,0.91855,963299999.0
2009-03-16 14:05:00,0.91855,0.9186,0.91855,0.91855,1260799999.0
2009-03-16 14:06:00,0.91855,0.91855,0.9185,0.9185,1004599988.0
2009-03-16 14:07:00,0.9185,0.91865,0.91845,0.91855,602199999.0
2009-03-16 14:08:00,0.91855,0.91875,0.9185,0.9185,838800000.0
2009-03-16 14:09:00,0.91855,0.9186,0.9185,0.9185,1368599999.0
2009-03-16 14:10:00,0.9185,0.9186,0.9183,0.9185,362600001.0
2009-03-16 14:11:00,0.91855,0.91865,0.9185,0.9186,177200000.0
2009-03-16 14:12:00,0.9186,0.91905,0.91835,0.91875,728400002.0
2009-03-16 14:13:00,0.91865,0.919,0.9185,0.9186,1226400005.0
2009-03-16 14:14:00,0.91865,0.9188,0.9186,0.9187,1410199999.0
2009-03-16 14:15:00,0.91875,0.9189,0.91855,0.9188,869000000.0
2009-03-16 14:16:00,0.9188,0.9189,0.9187,0.9189,476800000.0
2009-03-16 14:17:00,0.9189,0.91905,0.91885,0.9189,840900008.0
2009-03-16 14:18:00,0.91895,0.91905,0.9188,0.9188,445600000.0
2009-03-16 14:19:00,0.9188,0.9188,0.91855,0.91875,841399999.0
2009-03-16 14:20:00,0.91875,0.9188,0.91855,0.91855,934599998.0
2009-03-16 14:21:00,0.91855,0.91895,0.9185,0.91895,1285800007.0
2009-03-16 14:22:00,0.91895,0.9194,0.9189,0.91935,760800001.0
2009-03-16 14:23:00,0.9194,0.9195,0.91925,0.9194,414399998.0
2009-03-16 14:24:00,0.9194,0.9194,0.91925,0.9193,580600000.0
2009-03-16 14:25:00,0.9193,0.9193,0.919,0.91925,870600001.0
2009-03-16 14:26:00,0.91925,0.9194,0.9192,0.9192,419999999.0
2009-03-16 14:27:00,0.9192,0.9199,0.91885,0.91945,914800003.0
2009-03-16 14:28:00,0.91945,0.91945,0.919,0.91905,752700002.0
2009-03-16 14:29:00,0.91905,0.91915,0.91895,0.91905,1337400006.0
2009-03-16 14:30:00,0.91905,0.91955,0.91895,0.91945,1117199997.0
2009-03-16 14:31:00,0.91945,0.91945,0.91905,0.9191,1052199999.0
2009-03-16 14:32:00,0.91915,0.9192,0.919,0.91905,540399999.0
2009-03-16 14:33:00,0.91905,0.91915,0.9189,0.91915,1563000000.0
2009-03-16 14:34:00,0.91915,0.91925,0.91895,0.919,975399999.0
2009-03-16 14:35:00,0.919,0.9195,0.919,0.91945,1119599988.0
2009-03-16 14:36:00,0.9195,0.91965,0.91925,0.91945,1492800002.0
2009-03-16 14:37:00,0.91945,0.91955,0.91945,0.9195,477599999.0
2009-03-16 14:38:00,0.9195,0.91985,0.9195,0.91985,526199999.0
2009-03-16 14:39:00,0.91985,0.92005,0.9197,0.91995,655399998.0
2009-03-16 14:40:00,0.91995,0.9201,0.9199,0.9201,457200002.0
2009-03-16 14:41:00,0.9201,0.9201,0.92005,0.9201,55400000.0
2009-03-16 14:42:00,0.9201,0.9201,0.9198,0.9199,678699999.0
2009-03-16 14:43:00,0.91985,0.92,0.91955,0.91965,609600000.0
2009-03-16 14:44:00,0.91965,0.91975,0.91945,0.91955,798199999.0
2009-03-16 14:45:00,0.9195,0.9195,0.9192,0.91925,506799999.0
2009-03-16 14:46:00,0.91925,0.9193,0.9189,0.9193,724099998.0
2009-03-16 14:47:00,0.91945,0.9197,0.91925,0.9193,875499995.0
2009-03-16 14:48:00,0.9193,0.91955,0.9193,0.91955,348000000.0
2009-03-16 14:49:00,0.91955,0.91965,0.9195,0.9195,329000000.0
2009-03-16 14:50:00,0.9195,0.91955,0.91925,0.91925,979799999.0
2009-03-16 14:51:00,0.91925,0.9195,0.91905,0.91945,604299998.0
2009-03-16 14:52:00,0.91945,0.9196,0.91945,0.91945,350000000.0
2009-03-16 14:53:00,0.91945,0.9196,0.91925,0.91955,727500003.0
2009-03-16 14:54:00,0.91955,0.91955,0.9192,0.91935,894499994.0
2009-03-16 14:55:00,0.9192,0.9195,0.919,0.91945,460900002.0
2009-03-16 14:56:00,0.91945,0.91955,0.91945,0.91945,88000000.0
2009-03-16 14:57:00,0.91945,0.9196,0.91945,0.9195,322799998.0
2009-03-16 14:58:00,0.9195,0.9196,0.9195,0.9195,401600000.0
2009-03-16 14:59:00,0.9195,0.9197,0.91945,0.91945,544200000.0
2009-03-16 15:00:00,0.91945,0.91985,0.91945,0.91965,508000000.0
2009-03-16 15:01:00,0.91965,0.91975,0.91955,0.9196,660199998.0
2009-03-16 15:02:00,0.9196,0.91975,0.91945,0.91955,1179199995.0
2009-03-16 15:03:00,0.91955,0.9197,0.91945,0.9197,1273999999.0
2009-03-16 15:04:00,0.91965,0.91975,0.91955,0.9196,599800002.0
2009-03-16 15:05:00,0.9196,0.92,0.9196,0.91995,580400000.0
2009-03-16 15:06:00,0.92,0.9201,0.91995,0.92,380600000.0
2009-03-16 15:07:00,0.92,0.9201,0.91995,0.92,291200000.0
2009-03-16 15:08:00,0.92,0.92005,0.9199,0.91995,1240000002.0
2009-03-16 15:09:00,0.91995,0.92005,0.9199,0.92,1053599992.0
2009-03-16 15:10:00,0.91995,0.92005,0.91995,0.92,610799997.0
2009-03-16 15:11:00,0.92,0.92035,0.91995,0.92025,307000000.0
2009-03-16 15:12:00,0.9203,0.92045,0.9202,0.92025,875999984.0
2009-03-16 15:13:00,0.92025,0.92035,0.92005,0.92035,426799999.0
2009-03-16 15:14:00,0.92035,0.9204,0.92015,0.9204,522000000.0
2009-03-16 15:15:00,0.9204,0.92075,0.9203,0.92045,685399999.0
2009-03-16 15:16:00,0.92045,0.9208,0.92045,0.92065,1319999996.0
2009-03-16 15:17:00,0.92065,0.92135,0.92065,0.92135,1396600000.0
2009-03-16 15:18:00,0.92135,0.92145,0.92115,0.9213,950599997.0
2009-03-16 15:19:00,0.92135,0.92175,0.92125,0.9217,795999999.0
2009-03-16 15:20:00,0.9217,0.9218,0.9215,0.92155,986800001.0
2009-03-16 15:21:00,0.92155,0.9219,0.92155,0.92185,702400000.0
2009-03-16 15:22:00,0.92185,0.92185,0.92155,0.9216,586399998.0
2009-03-16 15:23:00,0.92165,0.92185,0.9216,0.92175,495000000.0
2009-03-16 15:24:00,0.9218,0.9219,0.9217,0.92185,538600000.0
2009-03-16 15:25:00,0.9218,0.9219,0.9216,0.92175,737399995.0
2009-03-16 15:26:00,0.92175,0.9218,0.92165,0.92165,1227199993.0
2009-03-16 15:27:00,0.92165,0.92175,0.92145,0.92145,1154000004.0
2009-03-16 15:28:00,0.92145,0.92145,0.921,0.9212,729100000.0
2009-03-16 15:29:00,0.9212,0.92165,0.9212,0.9216,485199999.0
2009-03-16 15:30:00,0.9216,0.92165,0.92115,0.9212,869499997.0
2009-03-16 15:31:00,0.9212,0.92135,0.92115,0.92115,1100800002.0
2009-03-16 15:32:00,0.92115,0.92125,0.92105,0.9211,958399994.0
2009-03-16 15:33:00,0.9211,0.9212,0.921,0.9211,801999995.0
2009-03-16 15:34:00,0.9211,0.9211,0.921,0.92105,620200000.0
2009-03-16 15:35:00,0.92105,0.9211,0.9207,0.92075,557400003.0
2009-03-16 15:36:00,0.92075,0.921,0.92075,0.9209,797200002.0
2009-03-16 15:37:00,0.9209,0.92095,0.92085,0.92085,1704999997.0
2009-03-16 15:38:00,0.92085,0.9216,0.92085,0.9215,834799999.0
2009-03-16 15:39:00,0.92155,0.92155,0.92105,0.92105,925200002.0
2009-03-16 15:40:00,0.92105,0.92105,0.9205,0.9205,973800001.0
2009-03-16 15:41:00,0.9205,0.92065,0.92045,0.92045,813600002.0
2009-03-16 15:42:00,0.92045,0.92045,0.91995,0.92015,890599999.0
2009-03-16 15:43:00,0.92015,0.92025,0.9201,0.92015,1198599992.0
2009-03-16 15:44:00,0.92015,0.9203,0.9201,0.92015,987000012.0
2009-03-16 15:45:00,0.92015,0.92045,0.92015,0.92045,707600001.0
2009-03-16 15:46:00,0.9204,0.92055,0.9202,0.9204,1051399998.0
2009-03-16 15:47:00,0.9204,0.92095,0.92025,0.92085,868399999.0
2009-03-16 15:48:00,0.9209,0.92235,0.92085,0.92215,1028600000.0
2009-03-16 15:49:00,0.9222,0.92255,0.9219,0.9225,1068000003.0
2009-03-16 15:50:00,0.9225,0.9229,0.9224,0.92255,997400004.0
2009-03-16 15:51:00,0.92255,0.9226,0.92245,0.9226,907200001.0
2009-03-16 15:52:00,0.92255,0.9226,0.9221,0.9225,1007599999.0
2009-03-16 15:53:00,0.9225,0.9226,0.92225,0.92235,1097400005.0
2009-03-16 15:54:00,0.9224,0.9224,0.9222,0.9223,1144000006.0
2009-03-16 15:55:00,0.9223,0.92235,0.9221,0.92215,997200004.0
2009-03-16 15:56:00,0.92215,0.9224,0.92215,0.92225,905200015.0
2009-03-16 15:57:00,0.9223,0.92245,0.92215,0.92225,710400001.0
2009-03-16 15:58:00,0.92225,0.92245,0.92225,0.92225,523000003.0
2009-03-16 15:59:00,0.92225,0.92255,0.9222,0.92255,737700000.0
2009-03-16 16:00:00,0.92245,0.9228,0.92235,0.92265,624000000.0
2009-03-16 16:01:00,0.92265,0.923,0.92265,0.9228,729800001.0
2009-03-16 16:02:00,0.9228,0.9228,0.9224,0.92245,1323800020.0
2009-03-16 16:03:00,0.92245,0.9225,0.9223,0.92235,954600012.0
2009-03-16 16:04:00,0.92235,0.92245,0.9222,0.9223,1026500003.0
2009-03-16 16:05:00,0.9223,0.9225,0.92225,0.9225,516000006.0
2009-03-16 16:06:00,0.9225,0.92255,0.9223,0.92245,711600007.0
2009-03-16 16:07:00,0.9224,0.9225,0.92215,0.9222,1051800003.0
2009-03-16 16:08:00,0.9222,0.92235,0.922,0.9223,1001200007.0
2009-03-16 16:09:00,0.92225,0.9224,0.92215,0.9223,1282199992.0
2009-03-16 16:10:00,0.9223,0.9225,0.9221,0.92245,818400003.0
2009-03-16 16:11:00,0.92245,0.92355,0.9222,0.92325,979600001.0
2009-03-16 16:12:00,0.92325,0.92345,0.92275,0.9232,1242600004.0
2009-03-16 16:13:00,0.92315,0.92365,0.92315,0.9235,789800004.0
2009-03-16 16:14:00,0.92355,0.92355,0.92295,0.9231,968900002.0
2009-03-16 16:15:00,0.9231,0.9233,0.92305,0.9232,895799999.0
2009-03-16 16:16:00,0.9232,0.92355,0.9232,0.92325,815300000.0
2009-03-16 16:17:00,0.92335,0.9238,0.92315,0.92355,963600001.0
2009-03-16 16:18:00,0.9236,0.9237,0.92335,0.92335,1057600005.0
2009-03-16 16:19:00,0.92335,0.9234,0.92315,0.92315,849600000.0
2009-03-16 16:20:00,0.9232,0.9244,0.9232,0.9242,1099100003.0
2009-03-16 16:21:00,0.92425,0.9245,0.9242,0.92445,821799998.0
2009-03-16 16:22:00,0.9243,0.9246,0.9243,0.9246,736400004.0
2009-03-16 16:23:00,0.92465,0.92505,0.92455,0.925,921200001.0
2009-03-16 16:24:00,0.9251,0.9251,0.92485,0.925,1127100001.0
2009-03-16 16:25:00,0.925,0.9251,0.92485,0.92485,858799996.0
2009-03-16 16:26:00,0.92485,0.92495,0.92455,0.92455,1003300002.0
2009-03-16 16:27:00,0.9245,0.92455,0.9242,0.9242,1068000000.0
2009-03-16 16:28:00,0.92425,0.92445,0.9242,0.9243,1697000012.0
2009-03-16 16:29:00,0.92435,0.92435,0.92365,0.92375,831500001.0
2009-03-16 16:30:00,0.92375,0.92395,0.9234,0.92395,920999999.0
2009-03-16 16:31:00,0.924,0.92415,0.92395,0.92405,1352600006.0
2009-03-16 16:32:00,0.92405,0.9243,0.92375,0.92425,925000003.0
2009-03-16 16:33:00,0.92425,0.9244,0.9241,0.92425,814999996.0
2009-03-16 16:34:00,0.92425,0.92435,0.9239,0.9241,1374199996.0
2009-03-16 16:35:00,0.9241,0.9243,0.924,0.924,1122999997.0
2009-03-16 16:36:00,0.924,0.924,0.9236,0.92365,1309599997.0
2009-03-16 16:37:00,0.92365,0.92385,0.92305,0.9232,1171300007.0
2009-03-16 16:38:00,0.92315,0.92345,0.92305,0.9234,1058699997.0
2009-03-16 16:39:00,0.9234,0.9235,0.92315,0.92345,562200000.0
2009-03-16 16:40:00,0.9234,0.9237,0.9234,0.9236,787799998.0
2009-03-16 16:41:00,0.9236,0.92365,0.9232,0.92335,835200000.0
2009-03-16 16:42:00,0.92335,0.9237,0.92305,0.92365,1099799999.0
2009-03-16 16:43:00,0.9236,0.9236,0.92335,0.92355,1047999992.0
2009-03-16 16:44:00,0.92355,0.9236,0.9233,0.9234,742000002.0
2009-03-16 16:45:00,0.9234,0.9237,0.9234,0.92345,799000002.0
2009-03-16 16:46:00,0.92345,0.92355,0.9233,0.9235,811800001.0
2009-03-16 16:47:00,0.9235,0.92365,0.9235,0.9235,610800000.0
2009-03-16 16:48:00,0.9235,0.9236,0.92335,0.92355,1083599999.0
2009-03-16 16:49:00,0.92355,0.9239,0.9235,0.9237,445800001.0
2009-03-16 16:50:00,0.9237,0.9239,0.9236,0.9239,759400000.0
2009-03-16 16:51:00,0.92385,0.9239,0.9237,0.9239,681400000.0
2009-03-16 16:52:00,0.9239,0.9244,0.9239,0.9243,702200000.0
2009-03-16 16:53:00,0.9243,0.9244,0.9242,0.9243,511000001.0
2009-03-16 16:54:00,0.9243,0.9244,0.92415,0.9242,378400000.0
2009-03-16 16:55:00,0.9242,0.9243,0.92415,0.92425,340200000.0
2009-03-16 16:56:00,0.92425,0.9243,0.92395,0.9241,597300001.0
2009-03-16 16:57:00,0.92405,0.92425,0.924,0.92405,637200000.0
2009-03-16 16:58:00,0.92405,0.9241,0.92385,0.92395,520600000.0
2009-03-16 16:59:00,0.92395,0.92405,0.9235,0.92355,829400002.0
2009-03-16 17:00:00,0.92355,0.92365,0.92335,0.92365,635400006.0
2009-03-16 17:01:00,0.92365,0.92365,0.9228,0.923,813900000.0
2009-03-16 17:02:00,0.923,0.92315,0.92255,0.9226,696600001.0
2009-03-16 17:03:00,0.9227,0.92335,0.92265,0.92325,602200000.0
2009-03-16 17:04:00,0.92325,0.9234,0.92325,0.92335,538800000.0
2009-03-16 17:05:00,0.92335,0.9235,0.9233,0.92335,843600008.0
2009-03-16 17:06:00,0.9234,0.9236,0.92335,0.92345,461400002.0
2009-03-16 17:07:00,0.92345,0.9236,0.92345,0.9236,419600001.0
2009-03-16 17:08:00,0.92355,0.9239,0.92355,0.92375,790000004.0
2009-03-16 17:09:00,0.92375,0.9239,0.9235,0.92355,558200000.0
2009-03-16 17:10:00,0.92355,0.9239,0.9235,0.92365,642800001.0
2009-03-16 17:11:00,0.92365,0.92365,0.9233,0.9233,1080200006.0
2009-03-16 17:12:00,0.9233,0.92375,0.92325,0.92325,1079000003.0
2009-03-16 17:13:00,0.92325,0.92335,0.923,0.923,766600004.0
2009-03-16 17:14:00,0.923,0.9232,0.923,0.92305,791400001.0
2009-03-16 17:15:00,0.92305,0.92315,0.9227,0.92275,635899999.0
2009-03-16 17:16:00,0.9228,0.9228,0.9226,0.92265,644000006.0
2009-03-16 17:17:00,0.92265,0.9228,0.92265,0.92275,642000000.0
2009-03-16 17:18:00,0.92275,0.92275,0.92265,0.92265,627800002.0
2009-03-16 17:19:00,0.92265,0.92285,0.92265,0.92285,811600001.0
2009-03-16 17:20:00,0.9229,0.9231,0.9227,0.9228,756800000.0
2009-03-16 17:21:00,0.9227,0.92305,0.92265,0.92295,595400001.0
2009-03-16 17:22:00,0.92295,0.9231,0.9227,0.92295,476800000.0
2009-03-16 17:23:00,0.92295,0.92305,0.9229,0.9229,403600000.0
2009-03-16 17:24:00,0.9229,0.923,0.92275,0.92285,342500000.0
2009-03-16 17:25:00,0.9229,0.9229,0.92265,0.92265,779399995.0
2009-03-16 17:26:00,0.92265,0.92285,0.9226,0.92265,966200000.0
2009-03-16 17:27:00,0.92265,0.92275,0.9225,0.92265,870400002.0
2009-03-16 17:28:00,0.9227,0.9228,0.92255,0.9226,1027400007.0
2009-03-16 17:29:00,0.92255,0.9227,0.92245,0.92265,679399998.0
2009-03-16 17:30:00,0.9227,0.9231,0.9226,0.9228,1020199998.0
2009-03-16 17:31:00,0.9228,0.92305,0.9227,0.92275,963000001.0
2009-03-16 17:32:00,0.92275,0.9229,0.92265,0.9227,630600000.0
2009-03-16 17:33:00,0.9227,0.9228,0.9226,0.92265,769399999.0
2009-03-16 17:34:00,0.92265,0.92265,0.92255,0.9226,534800001.0
2009-03-16 17:35:00,0.9226,0.92275,0.92235,0.92235,1086199997.0
2009-03-16 17:36:00,0.92235,0.9225,0.9223,0.9223,1114200003.0
2009-03-16 17:37:00,0.9223,0.9225,0.9223,0.92235,1560600002.0
2009-03-16 17:38:00,0.92235,0.9224,0.92215,0.92235,1013600003.0
2009-03-16 17:39:00,0.92235,0.9224,0.9222,0.92235,592799996.0
2009-03-16 17:40:00,0.92235,0.92235,0.922,0.9221,627300000.0
2009-03-16 17:41:00,0.9221,0.92215,0.92195,0.922,936800007.0
2009-03-16 17:42:00,0.922,0.92235,0.9219,0.9222,680500001.0
2009-03-16 17:43:00,0.9222,0.92235,0.92215,0.92235,399600000.0
2009-03-16 17:44:00,0.92235,0.9225,0.92225,0.92235,592999999.0
2009-03-16 17:45:00,0.92235,0.92245,0.92225,0.9223,553599998.0
2009-03-16 17:46:00,0.9223,0.9223,0.92195,0.9222,814300000.0
2009-03-16 17:47:00,0.9222,0.9225,0.9221,0.9222,1199399999.0
2009-03-16 17:48:00,0.9222,0.92265,0.9222,0.9224,941400000.0
2009-03-16 17:49:00,0.9224,0.92295,0.922,0.922,826500002.0
2009-03-16 17:50:00,0.92205,0.92245,0.92165,0.922,1007100001.0
2009-03-16 17:51:00,0.922,0.922,0.9217,0.92175,762800000.0
2009-03-16 17:52:00,0.92175,0.922,0.92175,0.92195,1057200007.0
2009-03-16 17:53:00,0.9219,0.9225,0.92185,0.92225,715999998.0
2009-03-16 17:54:00,0.92225,0.9223,0.92175,0.9218,765399999.0
2009-03-16 17:55:00,0.92185,0.92195,0.92175,0.9218,832199996.0
2009-03-16 17:56:00,0.9218,0.922,0.9218,0.92185,486800000.0
2009-03-16 17:57:00,0.92185,0.9219,0.92175,0.92175,905400000.0
2009-03-16 17:58:00,0.9218,0.9221,0.9217,0.922,720800000.0
2009-03-16 17:59:00,0.922,0.92275,0.922,0.9224,795399999.0
2009-03-16 18:00:00,0.92245,0.92265,0.9223,0.92235,702199998.0
2009-03-16 18:01:00,0.9223,0.9226,0.9223,0.9226,591400000.0
2009-03-16 18:02:00,0.92255,0.9226,0.9221,0.9223,350500001.0
2009-03-16 18:03:00,0.9222,0.9223,0.922,0.9221,680199999.0
2009-03-16 18:04:00,0.92215,0.92215,0.92195,0.9221,507400000.0
2009-03-16 18:05:00,0.9221,0.9225,0.9221,0.9223,482200000.0
2009-03-16 18:06:00,0.9223,0.92275,0.9223,0.92265,916000007.0
2009-03-16 18:07:00,0.92265,0.92305,0.92225,0.92225,497000001.0
2009-03-16 18:08:00,0.9223,0.92245,0.9222,0.9223,647800000.0
2009-03-16 18:09:00,0.9223,0.9223,0.9222,0.92225,481400000.0
2009-03-16 18:10:00,0.9223,0.9225,0.92225,0.92245,571600000.0
2009-03-16 18:11:00,0.92245,0.9225,0.9224,0.9224,362000000.0
2009-03-16 18:12:00,0.9224,0.9224,0.9221,0.92225,967200000.0
2009-03-16 18:13:00,0.92225,0.9223,0.92215,0.9223,719199998.0
2009-03-16 18:14:00,0.92225,0.92235,0.9222,0.92235,594800001.0
2009-03-16 18:15:00,0.92235,0.92265,0.92225,0.92265,601200000.0
2009-03-16 18:16:00,0.9227,0.92275,0.92235,0.92235,530600000.0
2009-03-16 18:17:00,0.92235,0.92255,0.92225,0.9223,392200000.0
2009-03-16 18:18:00,0.92225,0.9223,0.92215,0.92225,794000000.0
2009-03-16 18:19:00,0.9223,0.9225,0.9222,0.9225,738999999.0
2009-03-16 18:20:00,0.9225,0.9225,0.92215,0.9222,687200001.0
2009-03-16 18:21:00,0.9222,0.9224,0.92215,0.9222,649300000.0
2009-03-16 18:22:00,0.92225,0.9224,0.92215,0.92215,447599997.0
2009-03-16 18:23:00,0.92215,0.9223,0.92215,0.9223,598199997.0
2009-03-16 18:24:00,0.92225,0.9225,0.9222,0.9224,394600000.0
2009-03-16 18:25:00,0.9224,0.9225,0.92235,0.9224,535400005.0
2009-03-16 18:26:00,0.92245,0.92245,0.9222,0.9222,930800007.0
2009-03-16 18:27:00,0.9222,0.9224,0.92215,0.9223,667400003.0
2009-03-16 18:28:00,0.9222,0.9224,0.92215,0.92235,333600000.0
2009-03-16 18:29:00,0.92235,0.92265,0.92235,0.9226,452200000.0
2009-03-16 18:30:00,0.92255,0.9226,0.92235,0.92255,503600001.0
2009-03-16 18:31:00,0.92255,0.92255,0.9224,0.92245,361600000.0
2009-03-16 18:32:00,0.92245,0.9228,0.92245,0.9228,568400000.0
2009-03-16 18:33:00,0.9228,0.9228,0.9226,0.92275,250200000.0
2009-03-16 18:34:00,0.92275,0.9228,0.92245,0.9226,336400000.0
2009-03-16 18:35:00,0.92265,0.9228,0.92255,0.9227,634599999.0
2009-03-16 18:36:00,0.9227,0.92275,0.9226,0.92265,326400001.0
2009-03-16 18:37:00,0.92265,0.92265,0.92215,0.9222,478200000.0
2009-03-16 18:38:00,0.9222,0.92235,0.92215,0.9222,552800002.0
2009-03-16 18:39:00,0.9222,0.92225,0.922,0.9221,579600000.0
2009-03-16 18:40:00,0.92205,0.92215,0.922,0.922,820600004.0
2009-03-16 18:41:00,0.922,0.9222,0.9218,0.9218,427699999.0
2009-03-16 18:42:00,0.9218,0.92185,0.9218,0.9218,236400000.0
2009-03-16 18:43:00,0.9218,0.922,0.92155,0.9217,633800000.0
2009-03-16 18:44:00,0.9217,0.92175,0.9216,0.9216,127200000.0
2009-03-16 18:45:00,0.9216,0.9217,0.9216,0.9216,576600000.0
2009-03-16 18:46:00,0.9216,0.92175,0.9216,0.92175,388800001.0
2009-03-16 18:47:00,0.92175,0.922,0.9216,0.9219,711799997.0
2009-03-16 18:48:00,0.9219,0.92195,0.9217,0.9219,538400003.0
2009-03-16 18:49:00,0.9219,0.92195,0.9216,0.92165,984199999.0
2009-03-16 18:50:00,0.92175,0.9219,0.92155,0.9218,715200000.0
2009-03-16 18:51:00,0.9218,0.92195,0.92175,0.92185,465799999.0
2009-03-16 18:52:00,0.92185,0.92205,0.9215,0.92155,443199999.0
2009-03-16 18:53:00,0.9216,0.9217,0.9215,0.9217,1092600004.0
2009-03-16 18:54:00,0.92165,0.9218,0.92155,0.9217,393600000.0
2009-03-16 18:55:00,0.9217,0.9218,0.9216,0.9217,235400000.0
2009-03-16 18:56:00,0.9217,0.92185,0.92145,0.92145,381400002.0
2009-03-16 18:57:00,0.9215,0.92175,0.9214,0.92175,556900001.0
2009-03-16 18:58:00,0.92185,0.9221,0.92155,0.9216,418400000.0
2009-03-16 18:59:00,0.9215,0.9217,0.9214,0.9215,439200001.0
2009-03-16 19:00:00,0.92155,0.92175,0.9214,0.9215,541200000.0
2009-03-16 19:01:00,0.92155,0.9216,0.9213,0.9213,514399999.0
2009-03-16 19:02:00,0.9213,0.9216,0.9213,0.92145,166400000.0
2009-03-16 19:03:00,0.92145,0.9218,0.92145,0.9216,414200000.0
2009-03-16 19:04:00,0.9216,0.92165,0.92145,0.9215,687200001.0
2009-03-16 19:05:00,0.9215,0.9215,0.9211,0.9211,732800000.0
2009-03-16 19:06:00,0.9211,0.9212,0.921,0.9212,351400000.0
2009-03-16 19:07:00,0.9212,0.9212,0.92095,0.92115,196800000.0
2009-03-16 19:08:00,0.92115,0.9214,0.9207,0.9207,317200000.0
2009-03-16 19:09:00,0.9207,0.9209,0.92065,0.92085,295300000.0
2009-03-16 19:10:00,0.92085,0.921,0.9208,0.92095,443700000.0
2009-03-16 19:11:00,0.92095,0.92095,0.92065,0.92065,233000000.0
2009-03-16 19:12:00,0.9207,0.92075,0.9205,0.9206,241200000.0
2009-03-16 19:13:00,0.9206,0.92075,0.9204,0.9206,403200003.0
2009-03-16 19:14:00,0.9205,0.9207,0.9205,0.9206,431800000.0
2009-03-16 19:15:00,0.9206,0.92075,0.9206,0.9206,86400000.0
2009-03-16 19:16:00,0.9206,0.9208,0.9206,0.92065,298000000.0
2009-03-16 19:17:00,0.92075,0.92125,0.92075,0.92125,402400000.0
2009-03-16 19:18:00,0.92125,0.9213,0.9211,0.92125,389400000.0
2009-03-16 19:19:00,0.92125,0.9217,0.92125,0.92165,515000000.0
2009-03-16 19:20:00,0.92165,0.9217,0.92145,0.9216,202600000.0
2009-03-16 19:21:00,0.92155,0.9218,0.92155,0.9218,146400000.0
2009-03-16 19:22:00,0.92185,0.92195,0.9218,0.9219,152800000.0
2009-03-16 19:23:00,0.92185,0.92205,0.92175,0.92205,259200000.0
2009-03-16 19:24:00,0.92205,0.9221,0.92195,0.922,155600000.0
2009-03-16 19:25:00,0.92195,0.922,0.92175,0.9218,74600000.0
2009-03-16 19:26:00,0.9218,0.92215,0.9217,0.922,238200000.0
2009-03-16 19:27:00,0.922,0.9226,0.922,0.9226,269800000.0
2009-03-16 19:28:00,0.9226,0.9227,0.92225,0.9223,278600000.0
2009-03-16 19:29:00,0.9223,0.9224,0.9222,0.92225,329599999.0
2009-03-16 19:30:00,0.92225,0.92235,0.922,0.9223,318000001.0
2009-03-16 19:31:00,0.9224,0.92255,0.9223,0.9225,261800000.0
2009-03-16 19:32:00,0.92245,0.92255,0.9223,0.92245,184600000.0
2009-03-16 19:33:00,0.92245,0.92255,0.92235,0.9225,216000000.0
2009-03-16 19:34:00,0.9225,0.9226,0.9223,0.9223,209800000.0
2009-03-16 19:35:00,0.9223,0.92245,0.9221,0.9221,351800000.0
2009-03-16 19:36:00,0.9221,0.92225,0.9221,0.9221,197400000.0
2009-03-16 19:37:00,0.92215,0.92225,0.9221,0.92225,186400000.0
2009-03-16 19:38:00,0.92225,0.9225,0.92225,0.9224,252800000.0
2009-03-16 19:39:00,0.9224,0.92255,0.9223,0.92255,175200000.0
2009-03-16 19:40:00,0.92235,0.9227,0.9223,0.9226,256000000.0
2009-03-16 19:41:00,0.9226,0.92265,0.92255,0.92255,130800000.0
2009-03-16 19:42:00,0.92255,0.92255,0.9222,0.92225,339200000.0
2009-03-16 19:43:00,0.9223,0.9223,0.9222,0.9222,232000000.0
2009-03-16 19:44:00,0.9222,0.9226,0.9222,0.92255,342000000.0
2009-03-16 19:45:00,0.92255,0.9227,0.9224,0.9224,271000000.0
2009-03-16 19:46:00,0.9224,0.9231,0.92235,0.9227,455200000.0
2009-03-16 19:47:00,0.9227,0.92305,0.9226,0.923,475000000.0
2009-03-16 19:48:00,0.923,0.923,0.9227,0.9229,372100000.0
2009-03-16 19:49:00,0.9229,0.9229,0.92265,0.92275,394400000.0
2009-03-16 19:50:00,0.92275,0.92275,0.92265,0.92275,108200000.0
2009-03-16 19:51:00,0.92275,0.9233,0.92275,0.92325,215400000.0
2009-03-16 19:52:00,0.9232,0.9232,0.92285,0.9231,309200000.0
2009-03-16 19:53:00,0.9231,0.9232,0.923,0.9232,225400000.0
2009-03-16 19:54:00,0.92315,0.92315,0.9229,0.92295,211400000.0
2009-03-16 19:55:00,0.92305,0.9231,0.92295,0.9231,144600000.0
2009-03-16 19:56:00,0.92305,0.92305,0.923,0.923,126600000.0
2009-03-16 19:57:00,0.923,0.923,0.92285,0.9229,197200000.0
2009-03-16 19:58:00,0.92295,0.923,0.92275,0.92275,274600000.0
2009-03-16 19:59:00,0.92275,0.92295,0.92275,0.9228,369000000.0
2009-03-16 20:00:00,0.9228,0.92285,0.92275,0.92275,339200000.0
2009-03-16 20:01:00,0.9227,0.9228,0.9226,0.9227,343400000.0
2009-03-16 20:02:00,0.9227,0.92275,0.92265,0.92275,128400000.0
2009-03-16 20:03:00,0.92275,0.92275,0.92265,0.92265,257400000.0
2009-03-16 20:04:00,0.9227,0.9227,0.92255,0.92255,249200000.0
2009-03-16 20:05:00,0.92255,0.92255,0.9221,0.9221,411000000.0
2009-03-16 20:06:00,0.9221,0.92215,0.92205,0.92205,293800000.0
2009-03-16 20:07:00,0.92205,0.9221,0.9219,0.922,212200000.0
2009-03-16 20:08:00,0.922,0.9221,0.922,0.922,410000000.0
2009-03-16 20:09:00,0.922,0.92205,0.92195,0.922,174400000.0
2009-03-16 20:10:00,0.922,0.92225,0.922,0.92225,119000000.0
2009-03-16 20:11:00,0.9222,0.9225,0.92215,0.9223,535400000.0
2009-03-16 20:12:00,0.9223,0.9224,0.9223,0.9224,72800000.0
2009-03-16 20:13:00,0.9224,0.92245,0.9222,0.92245,151800000.0
2009-03-16 20:14:00,0.92245,0.92245,0.92215,0.92215,347800000.0
2009-03-16 20:15:00,0.92215,0.92245,0.92215,0.92245,420000000.0
2009-03-16 20:16:00,0.92245,0.92265,0.9224,0.92265,273600000.0
2009-03-16 20:17:00,0.9226,0.9228,0.9225,0.9226,389200001.0
2009-03-16 20:18:00,0.9226,0.92265,0.9225,0.9226,322800000.0
2009-03-16 20:19:00,0.9226,0.9226,0.9225,0.9225,259400001.0
2009-03-16 20:20:00,0.92255,0.92255,0.92245,0.9225,251800000.0
2009-03-16 20:21:00,0.9225,0.92255,0.9224,0.9224,274499999.0
2009-03-16 20:22:00,0.9224,0.92255,0.92215,0.9223,374600000.0
2009-03-16 20:23:00,0.9224,0.9224,0.922,0.92205,542600000.0
2009-03-16 20:24:00,0.92205,0.92225,0.92195,0.9221,331000000.0
2009-03-16 20:25:00,0.92215,0.9223,0.92215,0.9223,175000000.0
2009-03-16 20:26:00,0.9223,0.92255,0.9223,0.92255,248800000.0
2009-03-16 20:27:00,0.9225,0.92265,0.9224,0.92245,287400000.0
2009-03-16 20:28:00,0.92245,0.9227,0.9224,0.92245,586200000.0
2009-03-16 20:29:00,0.9225,0.9226,0.9224,0.92245,388400000.0
2009-03-16 20:30:00,0.92245,0.9226,0.9223,0.9226,324200000.0
2009-03-16 20:31:00,0.9226,0.9226,0.92225,0.92225,543400000.0
2009-03-16 20:32:00,0.92225,0.92225,0.92185,0.922,495400001.0
2009-03-16 20:33:00,0.922,0.92205,0.9218,0.9219,334600000.0
2009-03-16 20:34:00,0.9218,0.922,0.9217,0.92185,375400000.0
2009-03-16 20:35:00,0.92185,0.92205,0.92185,0.92205,155800000.0
2009-03-16 20:36:00,0.92195,0.92215,0.9218,0.9221,412800000.0
2009-03-16 20:37:00,0.9221,0.92215,0.92195,0.92205,141600000.0
2009-03-16 20:38:00,0.922,0.92215,0.9218,0.92205,205800000.0
2009-03-16 20:39:00,0.92205,0.9221,0.922,0.92205,118400000.0
2009-03-16 20:40:00,0.92205,0.92205,0.9218,0.92195,306000000.0
2009-03-16 20:41:00,0.922,0.92205,0.9219,0.92195,282000000.0
2009-03-16 20:42:00,0.92205,0.9222,0.92205,0.92215,316600000.0
2009-03-16 20:43:00,0.92215,0.9222,0.92215,0.92215,181800000.0
2009-03-16 20:44:00,0.92215,0.92215,0.92185,0.92185,232799999.0
2009-03-16 20:45:00,0.92175,0.92195,0.9217,0.92195,367800000.0
2009-03-16 20:46:00,0.92195,0.922,0.92175,0.9218,237600000.0
2009-03-16 20:47:00,0.9218,0.92195,0.9218,0.9218,201600000.0
2009-03-16 20:48:00,0.9218,0.92195,0.92175,0.9219,258200000.0
2009-03-16 20:49:00,0.92195,0.92205,0.92175,0.9219,312600000.0
2009-03-16 20:50:00,0.92195,0.922,0.9218,0.9219,276600000.0
2009-03-16 20:51:00,0.92195,0.92195,0.9217,0.9217,265600000.0
2009-03-16 20:52:00,0.9217,0.9219,0.9216,0.9216,348200000.0
2009-03-16 20:53:00,0.9216,0.92165,0.92155,0.92155,156000000.0
2009-03-16 20:54:00,0.9216,0.9217,0.92155,0.92155,182800000.0
2009-03-16 20:55:00,0.92165,0.92175,0.92145,0.9215,264600000.0
2009-03-16 20:56:00,0.9215,0.9217,0.9215,0.9216,242600000.0
2009-03-16 20:57:00,0.92155,0.92165,0.92155,0.92155,333800000.0
2009-03-16 20:58:00,0.9216,0.9216,0.92125,0.9214,243400000.0
2009-03-16 20:59:00,0.9214,0.92145,0.92115,0.9213,511000002.0
2009-03-16 21:00:00,0.9213,0.92145,0.9211,0.92125,411800000.0
2009-03-16 21:01:00,0.92125,0.92155,0.9212,0.92155,384200000.0
2009-03-16 21:02:00,0.92155,0.92165,0.92135,0.9214,364400000.0
2009-03-16 21:03:00,0.9214,0.92165,0.9214,0.9215,254000000.0
2009-03-16 21:04:00,0.9216,0.9217,0.9214,0.9216,237200000.0
2009-03-16 21:05:00,0.9216,0.92165,0.92145,0.92155,235100000.0
2009-03-16 21:06:00,0.92155,0.92195,0.92155,0.9217,327700000.0
2009-03-16 21:07:00,0.92165,0.92175,0.9215,0.92155,197000000.0
2009-03-16 21:08:00,0.92155,0.922,0.92145,0.922,344600000.0
2009-03-16 21:09:00,0.922,0.92235,0.92195,0.92235,296600000.0
2009-03-16 21:10:00,0.9222,0.9223,0.92185,0.92185,304000000.0
2009-03-16 21:11:00,0.92185,0.92205,0.92185,0.922,328200000.0
2009-03-16 21:12:00,0.92195,0.922,0.9217,0.9219,474000000.0
2009-03-16 21:13:00,0.9219,0.9223,0.92185,0.92225,280000000.0
2009-03-16 21:14:00,0.92225,0.9223,0.9221,0.92215,255000000.0
2009-03-16 21:15:00,0.9221,0.92215,0.92165,0.92205,197400000.0
2009-03-16 21:16:00,0.92205,0.92205,0.92175,0.9219,207800000.0
2009-03-16 21:17:00,0.92185,0.92185,0.9216,0.92165,275600000.0
2009-03-16 21:18:00,0.92165,0.92165,0.9214,0.9215,212800000.0
2009-03-16 21:19:00,0.92145,0.9215,0.9214,0.9215,107600000.0
2009-03-16 21:20:00,0.9215,0.9216,0.9215,0.9215,500800000.0
2009-03-16 21:21:00,0.9215,0.92155,0.92135,0.92145,208399999.0
2009-03-16 21:22:00,0.92145,0.92155,0.9214,0.9214,285600000.0
2009-03-16 21:23:00,0.9214,0.92145,0.92105,0.9211,351200000.0
2009-03-16 21:24:00,0.9211,0.92115,0.92095,0.921,553600000.0
2009-03-16 21:25:00,0.921,0.9212,0.92095,0.9211,474400002.0
2009-03-16 21:26:00,0.9212,0.9212,0.9211,0.9212,134799999.0
2009-03-16 21:27:00,0.9212,0.9214,0.92115,0.92135,335000001.0
2009-03-16 21:28:00,0.92135,0.92155,0.9213,0.9214,453600000.0
2009-03-16 21:29:00,0.9215,0.9216,0.92135,0.92145,558000000.0
2009-03-16 21:30:00,0.9216,0.9216,0.9214,0.92155,505400002.0
2009-03-16 21:31:00,0.9216,0.92175,0.92155,0.9217,227600000.0
2009-03-16 21:32:00,0.92175,0.9218,0.9216,0.9217,256400000.0
2009-03-16 21:33:00,0.9217,0.92175,0.92145,0.9215,448800000.0
2009-03-16 21:34:00,0.92145,0.9217,0.92145,0.9216,190600001.0
2009-03-16 21:35:00,0.9216,0.9217,0.92145,0.92165,190000000.0
2009-03-16 21:36:00,0.92165,0.9218,0.92155,0.92175,270400000.0
2009-03-16 21:37:00,0.92175,0.9218,0.92165,0.92175,285400000.0
2009-03-16 21:38:00,0.92175,0.9218,0.9216,0.9216,298400000.0
2009-03-16 21:39:00,0.92155,0.9216,0.92135,0.92145,340900000.0
2009-03-16 21:40:00,0.92145,0.9217,0.9214,0.92165,208400000.0
2009-03-16 21:41:00,0.92165,0.9217,0.92135,0.9214,214000000.0
2009-03-16 21:42:00,0.9214,0.92195,0.9213,0.9219,310800000.0
2009-03-16 21:43:00,0.9218,0.9223,0.9218,0.9222,249600000.0
2009-03-16 21:44:00,0.9222,0.92225,0.9221,0.9222,346600000.0
2009-03-16 21:45:00,0.9222,0.9223,0.92215,0.9222,182600000.0
2009-03-16 21:46:00,0.9222,0.9223,0.92195,0.92215,399400000.0
2009-03-16 21:47:00,0.9219,0.9222,0.9218,0.9221,350400000.0
2009-03-16 21:48:00,0.92215,0.92235,0.92195,0.9223,314800000.0
2009-03-16 21:49:00,0.92225,0.92225,0.92185,0.92195,129600000.0
2009-03-16 21:50:00,0.92195,0.92205,0.92175,0.92205,181800000.0
2009-03-16 21:51:00,0.92205,0.9223,0.92145,0.92175,219400001.0
2009-03-16 21:52:00,0.92175,0.92185,0.9216,0.92185,179200000.0
2009-03-16 21:53:00,0.9218,0.9218,0.92165,0.9217,123600000.0
2009-03-16 21:54:00,0.9217,0.92195,0.9217,0.9219,104000000.0
2009-03-16 21:55:00,0.9219,0.9219,0.9218,0.92185,27600000.0
2009-03-16 21:56:00,0.9218,0.9219,0.92155,0.92175,171400000.0
2009-03-16 21:57:00,0.92175,0.92185,0.9216,0.9216,111600000.0
2009-03-16 21:58:00,0.92155,0.92195,0.92155,0.9219,146600000.0
2009-03-16 21:59:00,0.9219,0.9219,0.92165,0.9217,273000000.0
2009-03-16 22:00:00,0.9217,0.9218,0.92155,0.9216,438600001.0
2009-03-16 22:01:00,0.9216,0.9218,0.92155,0.9217,116800000.0
2009-03-16 22:02:00,0.9217,0.9217,0.9216,0.92165,323000000.0
2009-03-16 22:03:00,0.92165,0.9217,0.9215,0.9215,163400000.0
2009-03-16 22:04:00,0.9215,0.92155,0.9214,0.9215,105000000.0
2009-03-16 22:05:00,0.9215,0.9216,0.92145,0.92155,121000000.0
2009-03-16 22:06:00,0.92155,0.9218,0.9215,0.9217,417400000.0
2009-03-16 22:07:00,0.92165,0.92175,0.92165,0.9217,108000000.0
2009-03-16 22:08:00,0.9217,0.9218,0.9217,0.92175,68600000.0
2009-03-16 22:09:00,0.9217,0.92195,0.9217,0.92195,105600000.0
2009-03-16 22:10:00,0.92195,0.92195,0.9219,0.9219,73800000.0
2009-03-16 22:11:00,0.9219,0.9219,0.9219,0.9219,20000000.0
2009-03-16 22:12:00,0.92183,0.92189,0.92175,0.9218,62800000.0
2009-03-16 22:13:00,0.9219,0.92195,0.9219,0.92195,15400000.0
2009-03-16 22:14:00,0.92195,0.922,0.9219,0.9219,78000000.0
2009-03-16 22:15:00,0.9219,0.9219,0.92185,0.9219,45200000.0
2009-03-16 22:16:00,0.9219,0.9221,0.92185,0.9221,163200000.0
2009-03-16 22:17:00,0.922,0.92215,0.922,0.9221,46600000.0
2009-03-16 22:18:00,0.9221,0.92215,0.92195,0.92205,118600000.0
2009-03-16 22:19:00,0.92205,0.92225,0.92205,0.9222,193600000.0
2009-03-16 22:20:00,0.9222,0.9222,0.92205,0.9221,197000001.0
2009-03-16 22:21:00,0.9221,0.92215,0.922,0.92205,152800000.0
2009-03-16 22:22:00,0.9221,0.9222,0.9221,0.92215,37600000.0
2009-03-16 22:23:00,0.92215,0.92215,0.92215,0.92215,37600000.0
2009-03-16 22:24:00,0.9221,0.9222,0.92205,0.9221,145800000.0
2009-03-16 22:25:00,0.9221,0.92215,0.92205,0.92215,158000000.0
2009-03-16 22:26:00,0.92215,0.9223,0.922,0.92225,156400000.0
2009-03-16 22:27:00,0.92215,0.92235,0.9221,0.92225,58400000.0
2009-03-16 22:28:00,0.9222,0.92225,0.92215,0.92215,69200000.0
2009-03-16 22:29:00,0.92205,0.92215,0.92205,0.9221,145600000.0
2009-03-16 22:30:00,0.9221,0.9222,0.922,0.9222,81000000.0
2009-03-16 22:31:00,0.9222,0.92235,0.9222,0.9223,48600000.0
2009-03-16 22:32:00,0.9223,0.9223,0.9221,0.9221,47800000.0
2009-03-16 22:33:00,0.92215,0.92225,0.92165,0.9219,298000000.0
2009-03-16 22:34:00,0.92185,0.92185,0.92105,0.9212,190200000.0
2009-03-16 22:35:00,0.92115,0.9212,0.92105,0.9212,83800000.0
2009-03-16 22:36:00,0.92115,0.9212,0.9211,0.9212,66200000.0
2009-03-16 22:37:00,0.92125,0.9213,0.92115,0.9213,73000000.0
2009-03-16 22:38:00,0.92125,0.9214,0.92125,0.9214,30000000.0
2009-03-16 22:39:00,0.92145,0.92145,0.92145,0.92145,16800000.0
2009-03-16 22:40:00,0.9214,0.9216,0.92135,0.92155,48400000.0
2009-03-16 22:41:00,0.9216,0.9217,0.9215,0.92155,77900000.0
2009-03-16 22:42:00,0.9215,0.92185,0.9214,0.9217,191200000.0
2009-03-16 22:43:00,0.9217,0.9217,0.9216,0.92165,49200000.0
2009-03-16 22:44:00,0.92165,0.92175,0.9216,0.92175,107600000.0
2009-03-16 22:45:00,0.92175,0.9222,0.92175,0.9222,237600002.0
2009-03-16 22:46:00,0.92215,0.9223,0.9221,0.92225,88800000.0
2009-03-16 22:47:00,0.9222,0.92225,0.92215,0.92225,36800000.0
2009-03-16 22:48:00,0.9222,0.9224,0.92205,0.92235,130000000.0
2009-03-16 22:49:00,0.92235,0.92235,0.92225,0.92235,60000000.0
2009-03-16 22:50:00,0.92235,0.92255,0.92235,0.9224,108600000.0
2009-03-16 22:51:00,0.92245,0.92245,0.92225,0.92245,72600000.0
2009-03-16 22:52:00,0.92245,0.9225,0.9224,0.92245,41200000.0
2009-03-16 22:53:00,0.92245,0.9225,0.92245,0.9225,9600000.0
2009-03-16 22:54:00,0.92245,0.9225,0.92245,0.9225,18000000.0
2009-03-16 22:55:00,0.9224,0.9228,0.9224,0.92275,372000000.0
2009-03-16 22:56:00,0.92275,0.92275,0.92235,0.9224,63800000.0
2009-03-16 22:57:00,0.9225,0.9225,0.9224,0.9224,27200000.0
2009-03-16 22:58:00,0.9224,0.9224,0.92225,0.92225,112200000.0
2009-03-16 22:59:00,0.92225,0.92235,0.9219,0.9219,141600000.0
2009-03-16 23:00:00,0.92165,0.92215,0.92165,0.9221,81800000.0
2009-03-16 23:01:00,0.92215,0.92215,0.92205,0.92205,75800000.0
2009-03-16 23:02:00,0.9221,0.92215,0.9221,0.92215,12600000.0
2009-03-16 23:03:00,0.9221,0.92225,0.9221,0.92215,71600000.0
2009-03-16 23:04:00,0.9221,0.9222,0.92205,0.9222,47000000.0
2009-03-16 23:05:00,0.92235,0.92235,0.92215,0.9223,58000000.0
2009-03-16 23:06:00,0.9223,0.9223,0.9221,0.9221,67800000.0
2009-03-16 23:07:00,0.9221,0.9223,0.9221,0.9222,63400000.0
2009-03-16 23:08:00,0.9222,0.9223,0.9222,0.9222,32600000.0
2009-03-16 23:09:00,0.9222,0.9223,0.92215,0.9222,56600000.0
2009-03-16 23:10:00,0.92225,0.92225,0.92225,0.92225,62000000.0
2009-03-16 23:11:00,0.92225,0.92235,0.92225,0.92235,20400000.0
2009-03-16 23:12:00,0.92225,0.9223,0.92213,0.92217,124400000.0
2009-03-16 23:13:00,0.92219,0.92219,0.92197,0.92212,110500000.0
2009-03-16 23:14:00,0.92225,0.92225,0.9221,0.92215,126400000.0
2009-03-16 23:15:00,0.92215,0.9223,0.9221,0.9221,188800000.0
2009-03-16 23:16:00,0.9221,0.9221,0.9218,0.92195,104100000.0
2009-03-16 23:17:00,0.92195,0.92215,0.92195,0.922,50000000.0
2009-03-16 23:18:00,0.9221,0.92215,0.922,0.922,36400000.0
2009-03-16 23:19:00,0.92205,0.9221,0.92205,0.92205,28000000.0
2009-03-16 23:20:00,0.922,0.92205,0.922,0.92205,7800000.0
2009-03-16 23:21:00,0.9221,0.92215,0.92195,0.92205,106900000.0
2009-03-16 23:22:00,0.9221,0.9223,0.922,0.922,96000000.0
2009-03-16 23:23:00,0.922,0.9221,0.92175,0.9221,122600000.0
2009-03-16 23:24:00,0.9221,0.9223,0.9219,0.9223,65400000.0
2009-03-16 23:25:00,0.9223,0.9226,0.9223,0.9224,87400000.0
2009-03-16 23:26:00,0.9224,0.9225,0.92225,0.92235,120400000.0
2009-03-16 23:27:00,0.92235,0.9224,0.92225,0.9224,53600000.0
2009-03-16 23:28:00,0.92235,0.9225,0.9223,0.9224,53000000.0
2009-03-16 23:29:00,0.9224,0.92255,0.9224,0.92255,8200000.0
2009-03-16 23:30:00,0.9226,0.92285,0.92255,0.9226,66520000.0
2009-03-16 23:31:00,0.92255,0.9226,0.9225,0.92255,24400000.0
2009-03-16 23:32:00,0.9226,0.92265,0.92255,0.92265,18600000.0
2009-03-16 23:33:00,0.92265,0.92265,0.92255,0.92255,56000000.0
2009-03-16 23:34:00,0.92255,0.92255,0.92255,0.92255,3000000.0
2009-03-16 23:35:00,0.92255,0.92265,0.92245,0.92245,17800000.0
2009-03-16 23:36:00,0.9225,0.9225,0.9216,0.9218,75000000.0
2009-03-16 23:37:00,0.92165,0.92205,0.92155,0.92205,95000000.0
2009-03-16 23:38:00,0.92205,0.9225,0.92205,0.9223,54000000.0
2009-03-16 23:39:00,0.92225,0.9223,0.92225,0.9223,3200000.0
2009-03-16 23:40:00,0.92215,0.92235,0.922,0.92215,28400000.0
2009-03-16 23:41:00,0.9221,0.92215,0.9219,0.9219,37200000.0
2009-03-16 23:42:00,0.9219,0.9219,0.9219,0.9219,1600000.0
2009-03-16 23:43:00,0.9219,0.922,0.9219,0.9219,18000000.0
2009-03-16 23:44:00,0.922,0.922,0.9219,0.9219,10600000.0
2009-03-16 23:45:00,0.92195,0.92215,0.92195,0.92215,8000000.0
2009-03-16 23:46:00,0.92215,0.92215,0.92215,0.92215,1000000.0
2009-03-16 23:47:00,0.92225,0.92225,0.92225,0.92225,1600000.0
2009-03-16 23:48:00,0.92215,0.92225,0.92215,0.92225,2600000.0
2009-03-16 23:49:00,0.9222,0.92225,0.92185,0.922,43200000.0
2009-03-16 23:50:00,0.922,0.922,0.9215,0.92175,60800000.0
2009-03-16 23:51:00,0.92185,0.92185,0.92165,0.92165,12600000.0
2009-03-16 23:52:00,0.92165,0.92175,0.9216,0.92165,14000000.0
2009-03-16 23:53:00,0.92165,0.92165,0.92145,0.92155,72200000.0
2009-03-16 23:54:00,0.92155,0.92165,0.9215,0.9215,16400000.0
2009-03-16 23:55:00,0.92145,0.92175,0.92145,0.9217,44600000.0
2009-03-16 23:56:00,0.92175,0.922,0.92165,0.922,19600000.0
2009-03-16 23:57:00,0.92195,0.922,0.9219,0.9219,14500000.0
2009-03-16 23:58:00,0.9219,0.9219,0.92185,0.9219,55200000.0
2009-03-16 23:59:00,0.92185,0.9222,0.9218,0.92185,85200000.0
2009-03-17 00:00:00,0.9219,0.9219,0.9218,0.92185,169600000.0
2009-03-17 00:01:00,0.92185,0.92185,0.9218,0.9218,77600000.0
2009-03-17 00:02:00,0.9218,0.92185,0.92175,0.9218,57200000.0
2009-03-17 00:03:00,0.9218,0.9218,0.9218,0.9218,4600000.0
2009-03-17 00:04:00,0.9218,0.9219,0.9218,0.9219,45200000.0
2009-03-17 00:05:00,0.9218,0.92195,0.9218,0.92195,11000000.0
2009-03-17 00:06:00,0.922,0.92225,0.922,0.92225,13400000.0
2009-03-17 00:07:00,0.92215,0.92225,0.92215,0.92225,2800000.0
2009-03-17 00:08:00,0.92225,0.9223,0.92215,0.9223,25600000.0
2009-03-17 00:09:00,0.9223,0.92235,0.9222,0.92225,51200000.0
2009-03-17 00:10:00,0.9222,0.9223,0.92215,0.92225,15800000.0
2009-03-17 00:11:00,0.9222,0.9222,0.9222,0.9222,3000000.0
2009-03-17 00:12:00,0.92205,0.92245,0.92205,0.92245,34200000.0
2009-03-17 00:13:00,0.92245,0.9225,0.9224,0.92245,9200000.0
2009-03-17 00:14:00,0.92235,0.92235,0.92235,0.92235,4600000.0
2009-03-17 00:15:00,0.92245,0.92245,0.9224,0.92245,8800000.0
2009-03-17 00:16:00,0.92236,0.92236,0.92227,0.92229,33000000.0
2009-03-17 00:17:00,0.9224,0.9224,0.9224,0.9224,6000000.0
2009-03-17 00:18:00,0.9225,0.9225,0.92245,0.92245,5800000.0
2009-03-17 00:19:00,0.92245,0.92245,0.92245,0.92245,1600000.0
2009-03-17 00:20:00,0.92235,0.92245,0.92225,0.92225,20200000.0
2009-03-17 00:21:00,0.92225,0.92225,0.92195,0.92205,79400000.0
2009-03-17 00:22:00,0.9221,0.9222,0.922,0.9222,20800000.0
2009-03-17 00:23:00,0.9221,0.9221,0.9221,0.9221,4600000.0
2009-03-17 00:24:00,0.9222,0.92225,0.92215,0.9222,11200000.0
2009-03-17 00:25:00,0.9222,0.92235,0.9222,0.92235,9600000.0
2009-03-17 00:26:00,0.9223,0.92235,0.92145,0.92145,41600000.0
2009-03-17 00:27:00,0.9215,0.9221,0.9215,0.92205,116800000.0
2009-03-17 00:28:00,0.92205,0.92205,0.92175,0.92175,25400000.0
2009-03-17 00:29:00,0.92175,0.92175,0.92175,0.92175,4600000.0
2009-03-17 00:30:00,0.92175,0.92175,0.92165,0.9217,28000000.0
2009-03-17 00:31:00,0.92165,0.92165,0.92165,0.92165,4600000.0
2009-03-17 00:32:00,0.92165,0.92175,0.92165,0.9217,12600000.0
2009-03-17 00:33:00,0.92165,0.92165,0.9215,0.9215,120400000.0
2009-03-17 00:34:00,0.9215,0.9216,0.92145,0.9215,170400000.0
2009-03-17 00:35:00,0.9215,0.9216,0.92145,0.9215,15000000.0
2009-03-17 00:36:00,0.9215,0.9215,0.92135,0.92145,51200000.0
2009-03-17 00:37:00,0.9215,0.92165,0.92145,0.92165,21200000.0
2009-03-17 00:38:00,0.92165,0.92165,0.9215,0.9215,14000000.0
2009-03-17 00:39:00,0.9215,0.92185,0.92145,0.9218,116200000.0
2009-03-17 00:40:00,0.92185,0.92215,0.92185,0.9221,35600000.0
2009-03-17 00:41:00,0.92205,0.9221,0.9219,0.9219,16800000.0
2009-03-17 00:42:00,0.92195,0.922,0.9219,0.922,9200000.0
2009-03-17 00:43:00,0.92195,0.92205,0.9219,0.92205,17400000.0
2009-03-17 00:44:00,0.92205,0.9222,0.922,0.9222,33200000.0
2009-03-17 00:45:00,0.9223,0.9224,0.9215,0.922,112000000.0
2009-03-17 00:46:00,0.92205,0.9221,0.92205,0.92205,9600000.0
2009-03-17 00:47:00,0.92205,0.92205,0.922,0.922,6400000.0
2009-03-17 00:48:00,0.92195,0.922,0.9219,0.9219,24000000.0
2009-03-17 00:49:00,0.92205,0.92205,0.92185,0.92185,18800000.0
2009-03-17 00:50:00,0.9219,0.92195,0.9217,0.9218,36800000.0
2009-03-17 00:51:00,0.9218,0.9219,0.9217,0.9219,17600000.0
2009-03-17 00:52:00,0.92185,0.9219,0.9216,0.92165,31000000.0
2009-03-17 00:53:00,0.9216,0.9217,0.9216,0.9216,26600000.0
2009-03-17 00:54:00,0.9216,0.9216,0.92145,0.9216,16200000.0
2009-03-17 00:55:00,0.9216,0.9219,0.9215,0.92185,33400000.0
2009-03-17 00:56:00,0.92185,0.92185,0.9217,0.92175,12800000.0
2009-03-17 00:57:00,0.9218,0.9219,0.92175,0.9219,12800000.0
2009-03-17 00:58:00,0.9219,0.922,0.92145,0.9216,76400000.0
2009-03-17 00:59:00,0.9216,0.92185,0.9216,0.92175,31600000.0
2009-03-17 01:00:00,0.9217,0.922,0.9215,0.92185,119700000.0
2009-03-17 01:01:00,0.9219,0.922,0.9218,0.9218,38000000.0
2009-03-17 01:02:00,0.9218,0.92195,0.9217,0.92185,55400000.0
2009-03-17 01:03:00,0.92185,0.92185,0.92175,0.92175,3200000.0
2009-03-17 01:04:00,0.92165,0.9217,0.92145,0.92155,11600000.0
2009-03-17 01:05:00,0.9216,0.92175,0.92155,0.9216,31800000.0
2009-03-17 01:06:00,0.92155,0.9216,0.92155,0.92155,8000000.0
2009-03-17 01:07:00,0.9216,0.9216,0.9215,0.92155,6400000.0
2009-03-17 01:08:00,0.9215,0.92155,0.92145,0.9215,24000000.0
2009-03-17 01:09:00,0.9215,0.9215,0.9215,0.9215,30600000.0
2009-03-17 01:10:00,0.9215,0.9215,0.92115,0.92145,97100000.0
2009-03-17 01:11:00,0.92145,0.9215,0.92145,0.9215,15200000.0
2009-03-17 01:12:00,0.9215,0.9215,0.9215,0.9215,2400000.0
2009-03-17 01:13:00,0.92145,0.92145,0.92145,0.92145,1600000.0
2009-03-17 01:14:00,0.9215,0.9215,0.92145,0.92145,8000000.0
2009-03-17 01:15:00,0.9215,0.9215,0.9215,0.9215,2400000.0
2009-03-17 01:16:00,0.92145,0.92145,0.92145,0.92145,1600000.0
2009-03-17 01:17:00,0.9216,0.9221,0.9216,0.92195,60400000.0
2009-03-17 01:18:00,0.9221,0.92225,0.92195,0.9221,83800000.0
2009-03-17 01:19:00,0.9221,0.9221,0.92185,0.92195,49000000.0
2009-03-17 01:20:00,0.922,0.9221,0.92195,0.9221,48600000.0
2009-03-17 01:21:00,0.92185,0.92185,0.92175,0.92185,6000000.0
2009-03-17 01:22:00,0.9219,0.9219,0.92175,0.9219,14400000.0
2009-03-17 01:23:00,0.92185,0.922,0.92185,0.92195,17600000.0
2009-03-17 01:24:00,0.92195,0.922,0.92195,0.922,16000000.0
2009-03-17 01:25:00,0.922,0.922,0.922,0.922,1200000.0
2009-03-17 01:26:00,0.92185,0.9221,0.92185,0.9221,15400000.0
2009-03-17 01:27:00,0.9221,0.9222,0.9221,0.9221,21000000.0
2009-03-17 01:28:00,0.92215,0.92225,0.922,0.9221,48600000.0
2009-03-17 01:29:00,0.9221,0.9222,0.9216,0.9216,88200000.0
2009-03-17 01:30:00,0.92175,0.92175,0.92145,0.9215,33600000.0
2009-03-17 01:31:00,0.92145,0.92165,0.92135,0.92165,59600000.0
2009-03-17 01:32:00,0.92155,0.92165,0.92155,0.92155,12200000.0
2009-03-17 01:33:00,0.9216,0.92165,0.9216,0.92165,8000000.0
2009-03-17 01:34:00,0.9216,0.9216,0.9214,0.9214,55200000.0
2009-03-17 01:35:00,0.9214,0.9215,0.9214,0.9215,28600000.0
2009-03-17 01:36:00,0.9214,0.9215,0.9214,0.9215,8600000.0
2009-03-17 01:37:00,0.9215,0.9215,0.9215,0.9215,3200000.0
2009-03-17 01:38:00,0.9214,0.9215,0.9214,0.9215,3800000.0
2009-03-17 01:39:00,0.9215,0.92165,0.9214,0.92165,12200000.0
2009-03-17 01:40:00,0.92195,0.92215,0.92195,0.92215,43400000.0
2009-03-17 01:41:00,0.92215,0.92215,0.92205,0.92205,14400000.0
2009-03-17 01:42:00,0.922,0.92205,0.9219,0.92195,6400000.0
2009-03-17 01:43:00,0.92195,0.92195,0.9218,0.92195,12400000.0
2009-03-17 01:44:00,0.92195,0.92195,0.92175,0.92175,11200000.0
2009-03-17 01:45:00,0.9218,0.92185,0.9217,0.92175,27200000.0
2009-03-17 01:46:00,0.9217,0.92175,0.9217,0.9217,21800000.0
2009-03-17 01:47:00,0.92165,0.9217,0.9216,0.9216,21800000.0
2009-03-17 01:48:00,0.9217,0.92175,0.9217,0.92175,8000000.0
2009-03-17 01:49:00,0.9217,0.92175,0.9217,0.92175,12600000.0
2009-03-17 01:50:00,0.92165,0.92165,0.92165,0.92165,4200000.0
2009-03-17 01:51:00,0.9216,0.92175,0.9216,0.92175,32800000.0
2009-03-17 01:52:00,0.9218,0.9221,0.9217,0.92175,83600000.0
2009-03-17 01:53:00,0.9218,0.92205,0.9217,0.92205,39000000.0
2009-03-17 01:54:00,0.922,0.922,0.922,0.922,3200000.0
2009-03-17 01:55:00,0.922,0.922,0.92185,0.92195,15600000.0
2009-03-17 01:56:00,0.9219,0.92195,0.92175,0.92175,26800000.0
2009-03-17 01:57:00,0.92175,0.92185,0.92175,0.92185,7800000.0
2009-03-17 01:58:00,0.92185,0.92185,0.92175,0.92175,3200000.0
2009-03-17 01:59:00,0.92175,0.92175,0.92165,0.92165,16000000.0
2009-03-17 02:00:00,0.9216,0.922,0.92155,0.92195,202600000.0
2009-03-17 02:01:00,0.922,0.9221,0.922,0.9221,30800000.0
2009-03-17 02:02:00,0.92215,0.92215,0.922,0.922,16200000.0
2009-03-17 02:03:00,0.92205,0.92205,0.9218,0.9218,52000000.0
2009-03-17 02:04:00,0.92175,0.92195,0.9217,0.9219,81400000.0
2009-03-17 02:05:00,0.9219,0.92205,0.92185,0.9219,25600000.0
2009-03-17 02:06:00,0.9219,0.9221,0.9219,0.92205,39200000.0
2009-03-17 02:07:00,0.92205,0.92205,0.9217,0.9219,46200000.0
2009-03-17 02:08:00,0.9219,0.92205,0.9219,0.922,27200000.0
2009-03-17 02:09:00,0.922,0.922,0.9218,0.92185,17600000.0
2009-03-17 02:10:00,0.92185,0.92185,0.9218,0.92185,12800000.0
2009-03-17 02:11:00,0.92185,0.922,0.92175,0.92175,38400000.0
2009-03-17 02:12:00,0.9218,0.92185,0.9218,0.92185,6400000.0
2009-03-17 02:13:00,0.92185,0.92185,0.92185,0.92185,3200000.0
2009-03-17 02:14:00,0.92185,0.92185,0.9216,0.9216,14200000.0
2009-03-17 02:15:00,0.92165,0.92175,0.92155,0.9216,194800000.0
2009-03-17 02:16:00,0.9216,0.9217,0.92155,0.92155,254000000.0
2009-03-17 02:17:00,0.9216,0.9216,0.92155,0.92155,96200000.0
2009-03-17 02:18:00,0.9216,0.92165,0.92155,0.92165,143400000.0
2009-03-17 02:19:00,0.92165,0.92165,0.92155,0.92155,206800000.0
2009-03-17 02:20:00,0.9216,0.9216,0.92155,0.92155,47200000.0
2009-03-17 02:21:00,0.92155,0.9216,0.92155,0.9216,68200000.0
2009-03-17 02:22:00,0.9216,0.9216,0.9215,0.9215,171000000.0
2009-03-17 02:23:00,0.9215,0.92155,0.92125,0.92125,97200000.0
2009-03-17 02:24:00,0.9213,0.9213,0.9212,0.9212,59200000.0
2009-03-17 02:25:00,0.9212,0.9212,0.9211,0.9212,208200000.0
2009-03-17 02:26:00,0.9212,0.9215,0.9212,0.92135,85400000.0
2009-03-17 02:27:00,0.9213,0.92145,0.92115,0.92125,117800000.0
2009-03-17 02:28:00,0.92125,0.9214,0.92125,0.9213,38800000.0
2009-03-17 02:29:00,0.92135,0.92175,0.9213,0.92165,56600000.0
2009-03-17 02:30:00,0.92165,0.9217,0.92125,0.92145,85900000.0
2009-03-17 02:31:00,0.9214,0.9218,0.9214,0.92165,51000000.0
2009-03-17 02:32:00,0.92165,0.92165,0.92155,0.92155,36000000.0
2009-03-17 02:33:00,0.9215,0.92155,0.92125,0.9214,126600000.0
2009-03-17 02:34:00,0.92145,0.9216,0.9213,0.92135,240200001.0
2009-03-17 02:35:00,0.9213,0.92195,0.9213,0.92145,174900000.0
2009-03-17 02:36:00,0.92145,0.9216,0.9214,0.92155,43200000.0
2009-03-17 02:37:00,0.9216,0.9216,0.9214,0.9215,31600000.0
2009-03-17 02:38:00,0.92145,0.92155,0.9212,0.9212,37800000.0
2009-03-17 02:39:00,0.9212,0.92145,0.9211,0.92135,193200000.0
2009-03-17 02:40:00,0.9213,0.9213,0.9212,0.9212,89400000.0
2009-03-17 02:41:00,0.9212,0.9213,0.92115,0.92125,221200000.0
2009-03-17 02:42:00,0.92135,0.9215,0.92115,0.9212,213200000.0
2009-03-17 02:43:00,0.9212,0.92145,0.9212,0.92135,74000000.0
2009-03-17 02:44:00,0.9214,0.92165,0.92135,0.9216,132200000.0
2009-03-17 02:45:00,0.92155,0.92165,0.9215,0.92165,58000000.0
2009-03-17 02:46:00,0.9216,0.9218,0.9216,0.92175,44400000.0
2009-03-17 02:47:00,0.9218,0.9218,0.9214,0.9216,78200000.0
2009-03-17 02:48:00,0.9216,0.92165,0.92155,0.9216,33400000.0
2009-03-17 02:49:00,0.92165,0.9217,0.9213,0.9213,83000000.0
2009-03-17 02:50:00,0.92135,0.9214,0.92115,0.92125,89000000.0
2009-03-17 02:51:00,0.92125,0.92135,0.9212,0.92125,44400000.0
2009-03-17 02:52:00,0.9212,0.9214,0.9211,0.9214,269800000.0
2009-03-17 02:53:00,0.9214,0.9214,0.9212,0.92125,30200000.0
2009-03-17 02:54:00,0.92135,0.92185,0.92135,0.9218,113800000.0
2009-03-17 02:55:00,0.92165,0.92185,0.9214,0.92165,74400000.0
2009-03-17 02:56:00,0.92175,0.9221,0.92155,0.9217,104300000.0
2009-03-17 02:57:00,0.9216,0.9219,0.92155,0.92165,57400000.0
2009-03-17 02:58:00,0.92165,0.92165,0.92155,0.92155,11200000.0
2009-03-17 02:59:00,0.92155,0.92165,0.9215,0.92165,33600000.0
2009-03-17 03:00:00,0.9216,0.92175,0.9216,0.9217,12600000.0
2009-03-17 03:01:00,0.92165,0.9219,0.9216,0.9216,27400000.0
2009-03-17 03:02:00,0.9216,0.92175,0.9216,0.92165,49600000.0
2009-03-17 03:03:00,0.92155,0.9218,0.9214,0.9215,138400000.0
2009-03-17 03:04:00,0.9215,0.92175,0.92145,0.9217,44600000.0
2009-03-17 03:05:00,0.9217,0.9219,0.9217,0.9217,90200000.0
2009-03-17 03:06:00,0.92175,0.92195,0.9217,0.9219,74400000.0
2009-03-17 03:07:00,0.92185,0.9219,0.9216,0.92175,70800000.0
2009-03-17 03:08:00,0.92175,0.9219,0.92155,0.92185,80000000.0
2009-03-17 03:09:00,0.9219,0.922,0.9217,0.9217,242600000.0
2009-03-17 03:10:00,0.9217,0.922,0.9217,0.9219,139600000.0
2009-03-17 03:11:00,0.9219,0.922,0.92175,0.9218,86800000.0
2009-03-17 03:12:00,0.92175,0.9219,0.92175,0.9218,184800000.0
2009-03-17 03:13:00,0.9218,0.9218,0.92155,0.92165,119200000.0
2009-03-17 03:14:00,0.9217,0.9217,0.9215,0.9215,78400000.0
2009-03-17 03:15:00,0.9215,0.9215,0.92105,0.9211,174600000.0
2009-03-17 03:16:00,0.92115,0.9215,0.9211,0.9214,175000000.0
2009-03-17 03:17:00,0.92135,0.9216,0.92135,0.9214,132800000.0
2009-03-17 03:18:00,0.92135,0.9214,0.92125,0.9214,67600000.0
2009-03-17 03:19:00,0.9214,0.9214,0.92125,0.9214,21600000.0
2009-03-17 03:20:00,0.9214,0.9216,0.92125,0.9215,127000000.0
2009-03-17 03:21:00,0.9215,0.92155,0.9211,0.92155,149600000.0
2009-03-17 03:22:00,0.92155,0.9221,0.9214,0.922,275200000.0
2009-03-17 03:23:00,0.922,0.92205,0.92155,0.9219,231200000.0
2009-03-17 03:24:00,0.92195,0.9221,0.92175,0.9221,169600000.0
2009-03-17 03:25:00,0.92185,0.92205,0.92145,0.92165,116000000.0
2009-03-17 03:26:00,0.9217,0.9217,0.92155,0.92155,44400000.0
2009-03-17 03:27:00,0.9216,0.9219,0.92155,0.9218,27800000.0
2009-03-17 03:28:00,0.9218,0.92185,0.9213,0.92135,116800000.0
2009-03-17 03:29:00,0.92135,0.92165,0.92135,0.9214,43400000.0
2009-03-17 03:30:00,0.92145,0.9215,0.9214,0.92145,6400000.0
2009-03-17 03:31:00,0.9215,0.9217,0.92145,0.9217,65400000.0
2009-03-17 03:32:00,0.9217,0.9217,0.92155,0.92155,8000000.0
2009-03-17 03:33:00,0.92155,0.9217,0.92135,0.92165,68600000.0
2009-03-17 03:34:00,0.9216,0.92195,0.92135,0.92145,137400000.0
2009-03-17 03:35:00,0.9215,0.9219,0.9213,0.9218,151600000.0
2009-03-17 03:36:00,0.9218,0.9219,0.92135,0.9219,92000000.0
2009-03-17 03:37:00,0.92185,0.92185,0.92135,0.9218,94600000.0
2009-03-17 03:38:00,0.9218,0.92185,0.92165,0.92165,20400000.0
2009-03-17 03:39:00,0.92165,0.92175,0.92155,0.92165,12800000.0
2009-03-17 03:40:00,0.92165,0.9217,0.92135,0.92145,59600000.0
2009-03-17 03:41:00,0.92145,0.92195,0.92145,0.92195,33700000.0
2009-03-17 03:42:00,0.9219,0.922,0.92175,0.9219,54800000.0
2009-03-17 03:43:00,0.92185,0.92185,0.9215,0.92165,33000000.0
2009-03-17 03:44:00,0.9216,0.92165,0.9216,0.92165,11200000.0
2009-03-17 03:45:00,0.92165,0.9218,0.9215,0.92165,25400000.0
2009-03-17 03:46:00,0.92175,0.92185,0.9216,0.92175,32000000.0
2009-03-17 03:47:00,0.9218,0.9218,0.92175,0.92175,3200000.0
2009-03-17 03:48:00,0.9218,0.9218,0.92175,0.92175,3200000.0
2009-03-17 03:49:00,0.9217,0.92185,0.9217,0.92185,11600000.0
2009-03-17 03:50:00,0.9218,0.92185,0.9217,0.92175,22600000.0
2009-03-17 03:51:00,0.9217,0.92175,0.92165,0.92175,19000000.0
2009-03-17 03:52:00,0.9217,0.9217,0.9214,0.9216,39200000.0
2009-03-17 03:53:00,0.92165,0.92165,0.92135,0.92145,68400000.0
2009-03-17 03:54:00,0.9216,0.92185,0.9213,0.9215,108800000.0
2009-03-17 03:55:00,0.92145,0.92175,0.92115,0.92155,63000000.0
2009-03-17 03:56:00,0.92155,0.92155,0.92135,0.92155,28200000.0
2009-03-17 03:57:00,0.92165,0.9217,0.9216,0.9217,11200000.0
2009-03-17 03:58:00,0.92175,0.9218,0.92165,0.9217,33400000.0
2009-03-17 03:59:00,0.9217,0.92185,0.92165,0.92165,85800000.0
2009-03-17 04:00:00,0.9217,0.92175,0.9214,0.9214,31000000.0
2009-03-17 04:01:00,0.92145,0.92165,0.9214,0.92165,32200000.0
2009-03-17 04:02:00,0.9215,0.9216,0.92115,0.9212,44400000.0
2009-03-17 04:03:00,0.9212,0.9214,0.9212,0.92125,47800000.0
2009-03-17 04:04:00,0.92135,0.92135,0.92125,0.92125,9600000.0
2009-03-17 04:05:00,0.92125,0.92125,0.92125,0.92125,6400000.0
2009-03-17 04:06:00,0.92125,0.9213,0.9212,0.92125,38400000.0
2009-03-17 04:07:00,0.9213,0.9213,0.9212,0.92125,43200000.0
2009-03-17 04:08:00,0.92125,0.9213,0.9212,0.92125,40200000.0
2009-03-17 04:09:00,0.92125,0.92125,0.92125,0.92125,1600000.0
2009-03-17 04:10:00,0.9213,0.9214,0.9212,0.9214,34600000.0
2009-03-17 04:11:00,0.92135,0.92135,0.92125,0.9213,19000000.0
2009-03-17 04:12:00,0.92125,0.92165,0.92125,0.9216,28200000.0
2009-03-17 04:13:00,0.9216,0.9217,0.92155,0.92155,57600000.0
2009-03-17 04:14:00,0.92155,0.9218,0.9213,0.9213,64000000.0
2009-03-17 04:15:00,0.92135,0.9215,0.9212,0.9213,76000000.0
2009-03-17 04:16:00,0.9212,0.92135,0.9212,0.9213,49200000.0
2009-03-17 04:17:00,0.9213,0.92135,0.9212,0.9212,59600000.0
2009-03-17 04:18:00,0.9212,0.92135,0.9212,0.92135,11400000.0
2009-03-17 04:19:00,0.9214,0.92165,0.92135,0.92145,50400000.0
2009-03-17 04:20:00,0.9214,0.9216,0.9214,0.92155,58200000.0
2009-03-17 04:21:00,0.9215,0.9215,0.92135,0.92145,33000000.0
2009-03-17 04:22:00,0.9215,0.92155,0.9215,0.92155,6400000.0
2009-03-17 04:23:00,0.9215,0.92155,0.9212,0.92135,64600000.0
2009-03-17 04:24:00,0.9213,0.9213,0.9212,0.9212,26600000.0
2009-03-17 04:25:00,0.9212,0.92135,0.9212,0.92135,43000000.0
2009-03-17 04:26:00,0.9214,0.92185,0.9214,0.9218,42200000.0
2009-03-17 04:27:00,0.9219,0.922,0.92155,0.9217,111300000.0
2009-03-17 04:28:00,0.9218,0.9219,0.9213,0.9213,45800000.0
2009-03-17 04:29:00,0.9213,0.92155,0.9213,0.9213,41400000.0
2009-03-17 04:30:00,0.9214,0.9214,0.9214,0.9214,4800000.0
2009-03-17 04:31:00,0.92135,0.92145,0.92125,0.9213,27000000.0
2009-03-17 04:32:00,0.9213,0.92175,0.9212,0.92135,175800000.0
2009-03-17 04:33:00,0.9213,0.92145,0.9212,0.9213,129600000.0
2009-03-17 04:34:00,0.9213,0.92135,0.92125,0.92135,30000000.0
2009-03-17 04:35:00,0.9214,0.9215,0.9212,0.9213,71600000.0
2009-03-17 04:36:00,0.9213,0.9213,0.9212,0.9212,7000000.0
2009-03-17 04:37:00,0.9213,0.9213,0.9212,0.9213,15000000.0
2009-03-17 04:38:00,0.9213,0.9213,0.9213,0.9213,5400000.0
2009-03-17 04:39:00,0.9212,0.9213,0.9212,0.9213,5200000.0
2009-03-17 04:40:00,0.9213,0.9213,0.9213,0.9213,3600000.0
2009-03-17 04:41:00,0.9213,0.9213,0.9213,0.9213,12600000.0
2009-03-17 04:42:00,0.9213,0.9213,0.9213,0.9213,10800000.0
2009-03-17 04:43:00,0.9213,0.9213,0.9212,0.9213,28400000.0
2009-03-17 04:44:00,0.9213,0.9213,0.9212,0.92125,23400000.0
2009-03-17 04:45:00,0.9213,0.92145,0.9213,0.92145,7800000.0
2009-03-17 04:46:00,0.9214,0.9218,0.92125,0.92175,148200000.0
2009-03-17 04:47:00,0.92175,0.922,0.92175,0.92175,84420000.0
2009-03-17 04:48:00,0.9217,0.9218,0.92155,0.92165,100000000.0
2009-03-17 04:49:00,0.9216,0.92185,0.92155,0.92185,31600000.0
2009-03-17 04:50:00,0.9218,0.92215,0.92155,0.92175,130200000.0
2009-03-17 04:51:00,0.9217,0.922,0.9217,0.922,15000000.0
2009-03-17 04:52:00,0.922,0.922,0.922,0.922,3200000.0
2009-03-17 04:53:00,0.92175,0.922,0.92175,0.922,9400000.0
2009-03-17 04:54:00,0.92175,0.9218,0.92175,0.9218,14400000.0
2009-03-17 04:55:00,0.92195,0.922,0.9219,0.922,39000000.0
2009-03-17 04:56:00,0.9221,0.9221,0.9218,0.9218,31600000.0
2009-03-17 04:57:00,0.9216,0.92177,0.92154,0.92162,32400000.0
2009-03-17 04:58:00,0.9218,0.92185,0.9217,0.9218,14200000.0
2009-03-17 04:59:00,0.92185,0.92195,0.92175,0.9219,20600000.0
2009-03-17 05:00:00,0.92185,0.9221,0.9218,0.9219,82600000.0
2009-03-17 05:01:00,0.92205,0.92205,0.92185,0.92185,52200000.0
2009-03-17 05:02:00,0.92185,0.92215,0.92185,0.92215,47400000.0
2009-03-17 05:03:00,0.92205,0.92225,0.92195,0.9221,54400000.0
2009-03-17 05:04:00,0.92205,0.92205,0.92195,0.92205,12000000.0
2009-03-17 05:05:00,0.922,0.92205,0.922,0.922,27000000.0
2009-03-17 05:06:00,0.92205,0.92205,0.922,0.92205,13400000.0
2009-03-17 05:07:00,0.92205,0.92205,0.92205,0.92205,10400000.0
2009-03-17 05:08:00,0.922,0.92205,0.92195,0.922,9600000.0
2009-03-17 05:09:00,0.92205,0.92205,0.9219,0.9219,15200000.0
2009-03-17 05:10:00,0.9218,0.9219,0.92175,0.9218,28800000.0
2009-03-17 05:11:00,0.92175,0.92175,0.9217,0.92175,4800000.0
2009-03-17 05:12:00,0.92175,0.92195,0.92165,0.9217,51800000.0
2009-03-17 05:13:00,0.92175,0.92175,0.9212,0.9212,33600000.0
2009-03-17 05:14:00,0.9212,0.92135,0.9212,0.92135,33400000.0
2009-03-17 05:15:00,0.92145,0.9215,0.9212,0.9213,55600000.0
2009-03-17 05:16:00,0.9213,0.9213,0.9208,0.92085,194400000.0
2009-03-17 05:17:00,0.92085,0.92115,0.9207,0.9211,82600000.0
2009-03-17 05:18:00,0.92095,0.92125,0.92085,0.92095,79000000.0
2009-03-17 05:19:00,0.92085,0.92095,0.92085,0.92085,6400000.0
2009-03-17 05:20:00,0.9208,0.92105,0.92075,0.921,32600000.0
2009-03-17 05:21:00,0.9208,0.92105,0.9208,0.92105,31600000.0
2009-03-17 05:22:00,0.9211,0.92115,0.92105,0.92105,36200000.0
2009-03-17 05:23:00,0.92105,0.9214,0.9209,0.92095,106000000.0
2009-03-17 05:24:00,0.92105,0.92105,0.9209,0.92095,23400000.0
2009-03-17 05:25:00,0.92095,0.9211,0.9209,0.9209,33200000.0
2009-03-17 05:26:00,0.92095,0.92105,0.9209,0.92095,14200000.0
2009-03-17 05:27:00,0.9209,0.9209,0.9208,0.9208,78000000.0
2009-03-17 05:28:00,0.9208,0.9208,0.9207,0.9208,26800000.0
2009-03-17 05:29:00,0.92075,0.92075,0.92075,0.92075,6400000.0
2009-03-17 05:30:00,0.9207,0.92095,0.9207,0.92095,32200000.0
2009-03-17 05:31:00,0.92095,0.92095,0.92065,0.9207,83900000.0
2009-03-17 05:32:00,0.9207,0.9208,0.92065,0.9207,140600000.0
2009-03-17 05:33:00,0.92075,0.9208,0.9207,0.92075,34000000.0
2009-03-17 05:34:00,0.92075,0.92075,0.92075,0.92075,11200000.0
2009-03-17 05:35:00,0.92075,0.92075,0.92065,0.92065,50400000.0
2009-03-17 05:36:00,0.9207,0.92075,0.9207,0.92075,7800000.0
2009-03-17 05:37:00,0.9207,0.92075,0.9207,0.9207,51200000.0
2009-03-17 05:38:00,0.92075,0.92075,0.92065,0.92065,45800000.0
2009-03-17 05:39:00,0.92065,0.9207,0.9206,0.92065,134800000.0
2009-03-17 05:40:00,0.9206,0.9209,0.92055,0.9206,291000000.0
2009-03-17 05:41:00,0.9207,0.9212,0.9207,0.92115,170400000.0
2009-03-17 05:42:00,0.9211,0.922,0.9209,0.9212,133538000.0
2009-03-17 05:43:00,0.9212,0.9212,0.9208,0.92085,11200000.0
2009-03-17 05:44:00,0.9209,0.921,0.9209,0.921,37200000.0
2009-03-17 05:45:00,0.921,0.92105,0.921,0.92105,8000000.0
2009-03-17 05:46:00,0.92105,0.92105,0.92105,0.92105,10400000.0
2009-03-17 05:47:00,0.92105,0.92105,0.92075,0.92085,62800000.0
2009-03-17 05:48:00,0.92085,0.9209,0.92085,0.9209,25400000.0
2009-03-17 05:49:00,0.9209,0.92105,0.92075,0.9209,100600000.0
2009-03-17 05:50:00,0.9209,0.921,0.9207,0.9207,28000000.0
2009-03-17 05:51:00,0.92065,0.92065,0.92065,0.92065,10800000.0
2009-03-17 05:52:00,0.92065,0.9208,0.9206,0.92065,215400000.0
2009-03-17 05:53:00,0.92065,0.92065,0.92055,0.92065,28600000.0
2009-03-17 05:54:00,0.92065,0.92065,0.92055,0.92055,6400000.0
2009-03-17 05:55:00,0.92055,0.9208,0.92055,0.9208,39400000.0
2009-03-17 05:56:00,0.9208,0.92085,0.92065,0.92065,88200000.0
2009-03-17 05:57:00,0.9207,0.9207,0.9206,0.92065,32800000.0
2009-03-17 05:58:00,0.92065,0.92065,0.92065,0.92065,1600000.0
2009-03-17 05:59:00,0.9206,0.92065,0.9206,0.92065,12400000.0
2009-03-17 06:00:00,0.9206,0.92065,0.9206,0.9206,47800000.0
2009-03-17 06:01:00,0.9206,0.9207,0.92055,0.92065,65800000.0
2009-03-17 06:02:00,0.9207,0.9208,0.9206,0.92065,74200000.0
2009-03-17 06:03:00,0.92065,0.9207,0.92065,0.92065,11200000.0
2009-03-17 06:04:00,0.92065,0.92065,0.92045,0.92045,71200000.0
2009-03-17 06:05:00,0.92045,0.9205,0.92045,0.92045,109599999.0
2009-03-17 06:06:00,0.92045,0.92045,0.92045,0.92045,170800000.0
2009-03-17 06:07:00,0.92045,0.9205,0.92045,0.92045,42200000.0
2009-03-17 06:08:00,0.92045,0.9205,0.92045,0.92045,43400000.0
2009-03-17 06:09:00,0.92045,0.9205,0.92045,0.9205,69600000.0
2009-03-17 06:10:00,0.92045,0.92045,0.92045,0.92045,15400000.0
2009-03-17 06:11:00,0.92045,0.9205,0.92045,0.92045,38800000.0
2009-03-17 06:12:00,0.9205,0.92055,0.9205,0.92055,27200000.0
2009-03-17 06:13:00,0.9205,0.9206,0.92045,0.92055,134400000.0
2009-03-17 06:14:00,0.92055,0.9206,0.9205,0.92055,99200000.0
2009-03-17 06:15:00,0.92055,0.9207,0.92055,0.92065,134200000.0
2009-03-17 06:16:00,0.9207,0.9207,0.92065,0.92065,9600000.0
2009-03-17 06:17:00,0.92065,0.92065,0.92065,0.92065,62000000.0
2009-03-17 06:18:00,0.92065,0.92065,0.92065,0.92065,37600000.0
2009-03-17 06:19:00,0.92065,0.9207,0.92065,0.92065,74200000.0
2009-03-17 06:20:00,0.92065,0.92065,0.9206,0.92065,104000000.0
2009-03-17 06:21:00,0.92065,0.92085,0.9206,0.92065,74400000.0
2009-03-17 06:22:00,0.92065,0.92075,0.9206,0.9206,98800000.0
2009-03-17 06:23:00,0.92065,0.92065,0.9205,0.9205,68200000.0
2009-03-17 06:24:00,0.92055,0.92065,0.9205,0.9206,68400000.0
2009-03-17 06:25:00,0.9207,0.92075,0.92055,0.9206,57800000.0
2009-03-17 06:26:00,0.9206,0.92075,0.9206,0.92065,25000000.0
2009-03-17 06:27:00,0.9206,0.92075,0.9206,0.9206,12800000.0
2009-03-17 06:28:00,0.9206,0.9206,0.92055,0.92055,55800000.0
2009-03-17 06:29:00,0.92055,0.9206,0.9205,0.9206,78400000.0
2009-03-17 06:30:00,0.9206,0.92075,0.9205,0.9206,105000000.0
2009-03-17 06:31:00,0.9206,0.92125,0.9206,0.92105,273900000.0
2009-03-17 06:32:00,0.92105,0.92115,0.92095,0.9211,257200000.0
2009-03-17 06:33:00,0.92125,0.92155,0.92125,0.92145,286200000.0
2009-03-17 06:34:00,0.9215,0.9219,0.9213,0.9214,183200000.0
2009-03-17 06:35:00,0.92145,0.9215,0.9214,0.9215,24200000.0
2009-03-17 06:36:00,0.9215,0.9216,0.9214,0.9216,46400000.0
2009-03-17 06:37:00,0.92165,0.92175,0.9214,0.9215,76800000.0
2009-03-17 06:38:00,0.9215,0.9216,0.9214,0.9216,54600000.0
2009-03-17 06:39:00,0.9216,0.9217,0.92155,0.9217,102600000.0
2009-03-17 06:40:00,0.9217,0.9217,0.9215,0.9215,89400000.0
2009-03-17 06:41:00,0.9215,0.9217,0.92145,0.9217,89000000.0
2009-03-17 06:42:00,0.9216,0.92165,0.92155,0.92155,33400000.0
2009-03-17 06:43:00,0.9216,0.92165,0.92145,0.92145,17000000.0
2009-03-17 06:44:00,0.92145,0.92165,0.92145,0.9215,63600000.0
2009-03-17 06:45:00,0.92145,0.92145,0.9213,0.9213,22000000.0
2009-03-17 06:46:00,0.9213,0.9216,0.9213,0.92145,78000000.0
2009-03-17 06:47:00,0.92145,0.9217,0.92145,0.92145,26600000.0
2009-03-17 06:48:00,0.9216,0.92195,0.92145,0.9218,66600000.0
2009-03-17 06:49:00,0.9218,0.9218,0.9217,0.9217,28600000.0
2009-03-17 06:50:00,0.92175,0.92185,0.92155,0.92155,76800000.0
2009-03-17 06:51:00,0.92155,0.9217,0.92155,0.9217,38000000.0
2009-03-17 06:52:00,0.9216,0.92164,0.92151,0.92151,241400000.0
2009-03-17 06:53:00,0.92155,0.9216,0.9215,0.9215,21200000.0
2009-03-17 06:54:00,0.9215,0.9216,0.9215,0.92155,49200000.0
2009-03-17 06:55:00,0.9215,0.92155,0.9215,0.9215,36400000.0
2009-03-17 06:56:00,0.92155,0.9216,0.92145,0.92145,18600000.0
2009-03-17 06:57:00,0.92145,0.92155,0.9214,0.9215,12800000.0
2009-03-17 06:58:00,0.92155,0.92165,0.9215,0.92165,20200000.0
2009-03-17 06:59:00,0.92165,0.92165,0.9214,0.9216,48000000.0
2009-03-17 07:00:00,0.9216,0.9216,0.9215,0.92155,38200000.0
2009-03-17 07:01:00,0.92155,0.9216,0.92155,0.9216,3200000.0
2009-03-17 07:02:00,0.9216,0.9216,0.9216,0.9216,1600000.0
2009-03-17 07:03:00,0.9215,0.9216,0.9215,0.92155,38000000.0
2009-03-17 07:04:00,0.92155,0.9216,0.92155,0.9216,26800000.0
2009-03-17 07:05:00,0.9216,0.9217,0.9215,0.92155,34400000.0
2009-03-17 07:06:00,0.92155,0.9218,0.9215,0.92155,55000000.0
2009-03-17 07:07:00,0.9216,0.92185,0.92155,0.92155,43000000.0
2009-03-17 07:08:00,0.9216,0.9216,0.92155,0.92155,3200000.0
2009-03-17 07:09:00,0.92155,0.9217,0.9215,0.9217,19200000.0
2009-03-17 07:10:00,0.92165,0.92185,0.92165,0.9217,22400000.0
2009-03-17 07:11:00,0.92175,0.9218,0.92165,0.9217,11200000.0
2009-03-17 07:12:00,0.9217,0.9218,0.92165,0.9218,22200000.0
2009-03-17 07:13:00,0.9218,0.9219,0.9217,0.9218,47600000.0
2009-03-17 07:14:00,0.9217,0.9219,0.9217,0.92175,49000000.0
2009-03-17 07:15:00,0.9218,0.92215,0.92175,0.9221,137600000.0
2009-03-17 07:16:00,0.9221,0.92215,0.92185,0.922,88000000.0
2009-03-17 07:17:00,0.92195,0.9221,0.9219,0.9219,33600000.0
2009-03-17 07:18:00,0.9218,0.9219,0.92175,0.9219,49600000.0
2009-03-17 07:19:00,0.9218,0.9219,0.9217,0.9219,27800000.0
2009-03-17 07:20:00,0.9219,0.92205,0.92175,0.92205,34600000.0
2009-03-17 07:21:00,0.922,0.92205,0.9219,0.922,54000000.0
2009-03-17 07:22:00,0.92195,0.92215,0.9216,0.9216,120600000.0
2009-03-17 07:23:00,0.9216,0.92195,0.9215,0.9215,124800000.0
2009-03-17 07:24:00,0.9216,0.9216,0.92135,0.92145,85800000.0
2009-03-17 07:25:00,0.9214,0.9217,0.92135,0.9217,66400000.0
2009-03-17 07:26:00,0.92165,0.92165,0.92125,0.9213,141200000.0
2009-03-17 07:27:00,0.92135,0.92175,0.9213,0.9216,69000000.0
2009-03-17 07:28:00,0.92165,0.92175,0.92155,0.9217,22200000.0
2009-03-17 07:29:00,0.92175,0.92185,0.9216,0.9218,69400000.0
2009-03-17 07:30:00,0.9218,0.92195,0.92165,0.9217,40400000.0
2009-03-17 07:31:00,0.9217,0.9218,0.92155,0.9218,41000000.0
2009-03-17 07:32:00,0.92175,0.9219,0.9217,0.9217,20600000.0
2009-03-17 07:33:00,0.92175,0.92215,0.92175,0.92215,78000000.0
2009-03-17 07:34:00,0.9221,0.9221,0.9218,0.9218,112600000.0
2009-03-17 07:35:00,0.92185,0.92195,0.92135,0.92175,180000000.0
2009-03-17 07:36:00,0.92175,0.9219,0.92155,0.92185,66200000.0
2009-03-17 07:37:00,0.9219,0.922,0.9219,0.922,20800000.0
2009-03-17 07:38:00,0.922,0.922,0.92155,0.9216,91400000.0
2009-03-17 07:39:00,0.9216,0.9216,0.92065,0.9209,206500000.0
2009-03-17 07:40:00,0.9209,0.9213,0.9205,0.92105,214800000.0
2009-03-17 07:41:00,0.92095,0.92145,0.92065,0.9209,232800000.0
2009-03-17 07:42:00,0.9209,0.92105,0.9209,0.92095,47000000.0
2009-03-17 07:43:00,0.9209,0.92095,0.9209,0.92095,51200000.0
2009-03-17 07:44:00,0.921,0.92105,0.9204,0.92065,133500000.0
2009-03-17 07:45:00,0.92065,0.92065,0.9205,0.9206,110600000.0
2009-03-17 07:46:00,0.92075,0.92075,0.92055,0.9206,23200000.0
2009-03-17 07:47:00,0.9206,0.9207,0.92055,0.9207,37400000.0
2009-03-17 07:48:00,0.9207,0.92085,0.9205,0.9205,132400000.0
2009-03-17 07:49:00,0.9205,0.92085,0.9205,0.9207,161800000.0
2009-03-17 07:50:00,0.9207,0.92105,0.9207,0.921,38800000.0
2009-03-17 07:51:00,0.921,0.92105,0.92095,0.92095,48600000.0
2009-03-17 07:52:00,0.92095,0.92105,0.9209,0.9209,23200000.0
2009-03-17 07:53:00,0.92095,0.92115,0.9209,0.92105,45800000.0
2009-03-17 07:54:00,0.9211,0.9215,0.9211,0.9214,160800000.0
2009-03-17 07:55:00,0.9214,0.92175,0.92115,0.9214,114400000.0
2009-03-17 07:56:00,0.9215,0.9215,0.92105,0.9211,120400000.0
2009-03-17 07:57:00,0.9211,0.92125,0.92105,0.92115,66800000.0
2009-03-17 07:58:00,0.92115,0.92115,0.92105,0.9211,64600000.0
2009-03-17 07:59:00,0.9211,0.92125,0.921,0.92125,219200000.0
2009-03-17 08:00:00,0.92125,0.9216,0.9212,0.92125,149200000.0
2009-03-17 08:01:00,0.92125,0.92165,0.9212,0.9216,126200000.0
2009-03-17 08:02:00,0.92165,0.92165,0.92125,0.9215,117800000.0
2009-03-17 08:03:00,0.92155,0.9219,0.9213,0.9218,115800000.0
2009-03-17 08:04:00,0.92185,0.9221,0.9217,0.92185,136800000.0
2009-03-17 08:05:00,0.92185,0.92195,0.92175,0.9218,52800000.0
2009-03-17 08:06:00,0.9217,0.9223,0.9217,0.9221,131600000.0
2009-03-17 08:07:00,0.92195,0.92195,0.9209,0.92135,130200000.0
2009-03-17 08:08:00,0.92135,0.92155,0.9208,0.92115,328000000.0
2009-03-17 08:09:00,0.92105,0.9218,0.9208,0.92165,147400000.0
2009-03-17 08:10:00,0.9217,0.922,0.9216,0.9219,242800000.0
2009-03-17 08:11:00,0.9219,0.9221,0.92155,0.92205,251600000.0
2009-03-17 08:12:00,0.92195,0.92205,0.9215,0.9215,76000000.0
2009-03-17 08:13:00,0.9215,0.9221,0.92145,0.92195,196600000.0
2009-03-17 08:14:00,0.92195,0.92205,0.9214,0.92155,133600000.0
2009-03-17 08:15:00,0.92155,0.9219,0.92155,0.92185,61600000.0
2009-03-17 08:16:00,0.92175,0.9222,0.9215,0.92205,112600000.0
2009-03-17 08:17:00,0.9221,0.9223,0.92165,0.92215,162600000.0
2009-03-17 08:18:00,0.922,0.92215,0.9216,0.92165,145100000.0
2009-03-17 08:19:00,0.92165,0.92225,0.92165,0.92215,85600000.0
2009-03-17 08:20:00,0.9222,0.9226,0.92215,0.92245,142800000.0
2009-03-17 08:21:00,0.92245,0.9226,0.9223,0.92235,175500000.0
2009-03-17 08:22:00,0.92235,0.9226,0.92185,0.92215,135600000.0
2009-03-17 08:23:00,0.92215,0.9223,0.92165,0.9223,93800000.0
2009-03-17 08:24:00,0.92225,0.9224,0.922,0.9223,37200000.0
2009-03-17 08:25:00,0.9223,0.9223,0.9218,0.92185,54400000.0
2009-03-17 08:26:00,0.9219,0.9221,0.9219,0.92205,65600000.0
2009-03-17 08:27:00,0.92205,0.9224,0.922,0.9222,160600000.0
2009-03-17 08:28:00,0.9223,0.92245,0.92195,0.922,158000000.0
2009-03-17 08:29:00,0.92185,0.92185,0.92165,0.92165,20600000.0
2009-03-17 08:30:00,0.9217,0.92175,0.9217,0.92175,17400000.0
2009-03-17 08:31:00,0.9217,0.92255,0.92165,0.92255,114200000.0
2009-03-17 08:32:00,0.92255,0.92265,0.92235,0.9226,84400000.0
2009-03-17 08:33:00,0.92245,0.92245,0.92235,0.92235,15400000.0
2009-03-17 08:34:00,0.9224,0.9224,0.9221,0.9221,25600000.0
2009-03-17 08:35:00,0.922,0.9221,0.9216,0.92195,112000000.0
2009-03-17 08:36:00,0.92205,0.9221,0.92165,0.92165,97200000.0
2009-03-17 08:37:00,0.92165,0.9222,0.9216,0.92165,171900000.0
2009-03-17 08:38:00,0.92165,0.92175,0.9216,0.9217,171200000.0
2009-03-17 08:39:00,0.92175,0.92265,0.92175,0.92255,278400000.0
2009-03-17 08:40:00,0.9226,0.9227,0.92205,0.92255,189600000.0
2009-03-17 08:41:00,0.92245,0.9225,0.9222,0.92245,33000000.0
2009-03-17 08:42:00,0.9225,0.92285,0.92245,0.92265,121200000.0
2009-03-17 08:43:00,0.92265,0.92285,0.92265,0.9228,56200000.0
2009-03-17 08:44:00,0.92275,0.92275,0.9224,0.9224,154600000.0
2009-03-17 08:45:00,0.9224,0.9225,0.92215,0.9222,108400000.0
2009-03-17 08:46:00,0.9222,0.9225,0.92205,0.9222,75200000.0
2009-03-17 08:47:00,0.9222,0.9223,0.92175,0.9223,44400000.0
2009-03-17 08:48:00,0.92245,0.92245,0.92225,0.9224,41800000.0
2009-03-17 08:49:00,0.92245,0.92245,0.9222,0.9224,228800000.0
2009-03-17 08:50:00,0.9224,0.9234,0.9224,0.92275,477600000.0
2009-03-17 08:51:00,0.92275,0.92415,0.9227,0.9241,373000000.0
2009-03-17 08:52:00,0.9241,0.9241,0.92385,0.92405,312000000.0
2009-03-17 08:53:00,0.92395,0.9241,0.92385,0.92395,314800000.0
2009-03-17 08:54:00,0.9239,0.9241,0.92275,0.92285,270800000.0
2009-03-17 08:55:00,0.92285,0.9236,0.9228,0.92345,310800000.0
2009-03-17 08:56:00,0.92345,0.924,0.92335,0.924,116000000.0
2009-03-17 08:57:00,0.9242,0.9242,0.9234,0.92395,64200000.0
2009-03-17 08:58:00,0.9238,0.92405,0.9235,0.92385,176400000.0
2009-03-17 08:59:00,0.9239,0.9242,0.9239,0.9242,195600000.0
2009-03-17 09:00:00,0.92415,0.92425,0.924,0.924,238000000.0
2009-03-17 09:01:00,0.92395,0.924,0.92385,0.92385,269200000.0
2009-03-17 09:02:00,0.92385,0.9239,0.92375,0.9238,178800000.0
2009-03-17 09:03:00,0.9238,0.92385,0.92375,0.92385,300600000.0
2009-03-17 09:04:00,0.9239,0.924,0.92375,0.9239,349400000.0
2009-03-17 09:05:00,0.9239,0.924,0.92375,0.924,302200000.0
2009-03-17 09:06:00,0.924,0.924,0.92385,0.92385,290200000.0
2009-03-17 09:07:00,0.9239,0.924,0.9239,0.92395,169400000.0
2009-03-17 09:08:00,0.92395,0.9241,0.9239,0.924,107800000.0
2009-03-17 09:09:00,0.924,0.9244,0.9239,0.92425,419000000.0
2009-03-17 09:10:00,0.9243,0.9246,0.9241,0.9245,424400000.0
2009-03-17 09:11:00,0.92445,0.9247,0.92405,0.92405,462500000.0
2009-03-17 09:12:00,0.92405,0.92445,0.92395,0.9244,303800001.0
2009-03-17 09:13:00,0.9244,0.9245,0.92435,0.92435,272800000.0
2009-03-17 09:14:00,0.9245,0.92475,0.9244,0.92465,296000000.0
2009-03-17 09:15:00,0.92465,0.9248,0.9244,0.9246,357800000.0
2009-03-17 09:16:00,0.9246,0.92475,0.92445,0.9247,317999999.0
2009-03-17 09:17:00,0.92465,0.9247,0.9246,0.9247,398000000.0
2009-03-17 09:18:00,0.9247,0.9247,0.92465,0.92465,60000000.0
2009-03-17 09:19:00,0.9247,0.92475,0.9247,0.9247,103000000.0
2009-03-17 09:20:00,0.9247,0.9248,0.9247,0.9247,130000000.0
2009-03-17 09:21:00,0.9247,0.92475,0.9247,0.9247,40000000.0
2009-03-17 09:22:00,0.9247,0.9247,0.92425,0.92455,478600001.0
2009-03-17 09:23:00,0.9245,0.9246,0.92435,0.9246,392200000.0
2009-03-17 09:24:00,0.9246,0.9246,0.92445,0.92445,338999999.0
2009-03-17 09:25:00,0.92445,0.9246,0.9243,0.92435,546600000.0
2009-03-17 09:26:00,0.92435,0.92455,0.9243,0.9245,629800000.0
2009-03-17 09:27:00,0.9245,0.92455,0.9245,0.92455,156400000.0
2009-03-17 09:28:00,0.92455,0.9246,0.9245,0.92455,232400000.0
2009-03-17 09:29:00,0.9246,0.9246,0.92435,0.92435,332000000.0
2009-03-17 09:30:00,0.92435,0.92465,0.92425,0.9246,448799999.0
2009-03-17 09:31:00,0.9246,0.9248,0.9242,0.92445,872399994.0
2009-03-17 09:32:00,0.9245,0.9245,0.92335,0.92335,792899999.0
2009-03-17 09:33:00,0.9235,0.92395,0.92345,0.92385,489399999.0
2009-03-17 09:34:00,0.92385,0.9243,0.9237,0.9243,1116200004.0
2009-03-17 09:35:00,0.9242,0.9244,0.9242,0.9243,644399996.0
2009-03-17 09:36:00,0.9243,0.9245,0.9242,0.92425,469200001.0
2009-03-17 09:37:00,0.92425,0.92435,0.92415,0.92425,605600007.0
2009-03-17 09:38:00,0.92425,0.9244,0.9242,0.9243,243400000.0
2009-03-17 09:39:00,0.92425,0.92425,0.9241,0.9241,670600005.0
2009-03-17 09:40:00,0.9239,0.9242,0.92365,0.92415,783200002.0
2009-03-17 09:41:00,0.92415,0.9242,0.9236,0.92415,429600000.0
2009-03-17 09:42:00,0.92415,0.92435,0.92415,0.9243,437400000.0
2009-03-17 09:43:00,0.9243,0.92445,0.9237,0.92375,713999998.0
2009-03-17 09:44:00,0.92375,0.9239,0.92365,0.92385,389799999.0
2009-03-17 09:45:00,0.92385,0.92435,0.92375,0.92425,484400000.0
2009-03-17 09:46:00,0.9242,0.9244,0.9239,0.9241,678199999.0
2009-03-17 09:47:00,0.92415,0.9242,0.9241,0.9241,327000000.0
2009-03-17 09:48:00,0.92415,0.9244,0.92415,0.9244,149000000.0
2009-03-17 09:49:00,0.92435,0.9247,0.92435,0.9245,245999999.0
2009-03-17 09:50:00,0.9245,0.92455,0.9243,0.9244,289200000.0
2009-03-17 09:51:00,0.9244,0.9246,0.9244,0.9245,385400000.0
2009-03-17 09:52:00,0.9245,0.92465,0.9244,0.9245,313200000.0
2009-03-17 09:53:00,0.9245,0.92465,0.92445,0.92465,400200000.0
2009-03-17 09:54:00,0.92465,0.92465,0.92425,0.9243,549600000.0
2009-03-17 09:55:00,0.9243,0.92435,0.92385,0.92405,365600001.0
2009-03-17 09:56:00,0.9241,0.92435,0.92405,0.92435,401400000.0
2009-03-17 09:57:00,0.92435,0.92445,0.9243,0.9244,215000000.0
2009-03-17 09:58:00,0.9245,0.9249,0.9244,0.9246,317200000.0
2009-03-17 09:59:00,0.92465,0.92495,0.9245,0.9248,542200000.0
2009-03-17 10:00:00,0.9247,0.9252,0.9247,0.9252,501599999.0
2009-03-17 10:01:00,0.9252,0.92585,0.92505,0.92585,873400001.0
2009-03-17 10:02:00,0.92585,0.9264,0.92585,0.92615,803399998.0
2009-03-17 10:03:00,0.92615,0.9266,0.92615,0.92655,671799999.0
2009-03-17 10:04:00,0.9265,0.92655,0.92625,0.9263,458600000.0
2009-03-17 10:05:00,0.9262,0.9262,0.9256,0.9257,590800000.0
2009-03-17 10:06:00,0.9257,0.92575,0.9256,0.92565,446400000.0
2009-03-17 10:07:00,0.92565,0.9257,0.9255,0.9255,237200000.0
2009-03-17 10:08:00,0.9255,0.92565,0.9255,0.92565,149000000.0
2009-03-17 10:09:00,0.92575,0.92585,0.92555,0.9256,482199999.0
2009-03-17 10:10:00,0.9256,0.92565,0.9253,0.9253,350800001.0
2009-03-17 10:11:00,0.92535,0.92545,0.9252,0.92535,420800000.0
2009-03-17 10:12:00,0.9254,0.9254,0.9252,0.9253,302599999.0
2009-03-17 10:13:00,0.92535,0.92535,0.92495,0.92505,547499998.0
2009-03-17 10:14:00,0.925,0.925,0.9246,0.92465,909400006.0
2009-03-17 10:15:00,0.92465,0.9251,0.92465,0.9248,413000000.0
2009-03-17 10:16:00,0.9248,0.9256,0.9248,0.9251,647400001.0
2009-03-17 10:17:00,0.9251,0.92515,0.92475,0.92485,466200000.0
2009-03-17 10:18:00,0.92485,0.92485,0.9246,0.9247,715600002.0
2009-03-17 10:19:00,0.9247,0.92475,0.92455,0.9246,514200000.0
2009-03-17 10:20:00,0.92455,0.92465,0.92455,0.92465,190800000.0
2009-03-17 10:21:00,0.92465,0.92465,0.9242,0.9243,378200001.0
2009-03-17 10:22:00,0.9243,0.9244,0.92415,0.92435,619399999.0
2009-03-17 10:23:00,0.92435,0.9245,0.92435,0.9244,411800000.0
2009-03-17 10:24:00,0.9244,0.9244,0.9241,0.92415,300300000.0
2009-03-17 10:25:00,0.9241,0.92415,0.924,0.92405,331200000.0
2009-03-17 10:26:00,0.9241,0.9242,0.92395,0.9242,553399998.0
2009-03-17 10:27:00,0.9242,0.9244,0.9242,0.9243,233400000.0
2009-03-17 10:28:00,0.9243,0.92445,0.9243,0.9244,260600000.0
2009-03-17 10:29:00,0.92435,0.9244,0.92425,0.92425,60200000.0
2009-03-17 10:30:00,0.9243,0.9244,0.92425,0.9244,430800000.0
2009-03-17 10:31:00,0.9244,0.9244,0.9242,0.9242,615799999.0
2009-03-17 10:32:00,0.9242,0.92435,0.924,0.9243,506300000.0
2009-03-17 10:33:00,0.9243,0.92455,0.9242,0.92455,420600000.0
2009-03-17 10:34:00,0.92455,0.9246,0.92445,0.92445,230800000.0
2009-03-17 10:35:00,0.92445,0.92455,0.9243,0.92455,347200002.0
2009-03-17 10:36:00,0.92455,0.92455,0.92425,0.92425,391600000.0
2009-03-17 10:37:00,0.92425,0.9243,0.924,0.924,138400000.0
2009-03-17 10:38:00,0.924,0.9242,0.92395,0.924,404200000.0
2009-03-17 10:39:00,0.924,0.92405,0.92395,0.924,364000000.0
2009-03-17 10:40:00,0.924,0.9241,0.92395,0.92405,289599999.0
2009-03-17 10:41:00,0.92405,0.92405,0.92395,0.924,510800000.0
2009-03-17 10:42:00,0.92405,0.9241,0.92385,0.92385,202800000.0
2009-03-17 10:43:00,0.92385,0.924,0.9238,0.92395,538199997.0
2009-03-17 10:44:00,0.92395,0.92395,0.92375,0.92375,212199999.0
2009-03-17 10:45:00,0.92375,0.92385,0.92355,0.92365,361600000.0
2009-03-17 10:46:00,0.92365,0.9237,0.92355,0.9236,420400000.0
2009-03-17 10:47:00,0.9236,0.92375,0.92355,0.9236,420100000.0
2009-03-17 10:48:00,0.92365,0.92365,0.92345,0.92355,980100003.0
2009-03-17 10:49:00,0.92355,0.92355,0.92345,0.92345,355800002.0
2009-03-17 10:50:00,0.92345,0.92355,0.92345,0.92355,721399993.0
2009-03-17 10:51:00,0.9235,0.9236,0.92345,0.9235,394800000.0
2009-03-17 10:52:00,0.9235,0.92355,0.92345,0.9235,345399999.0
2009-03-17 10:53:00,0.9235,0.9236,0.9235,0.9235,1044800016.0
2009-03-17 10:54:00,0.9235,0.9235,0.92325,0.92325,575999998.0
2009-03-17 10:55:00,0.9233,0.92345,0.92325,0.92335,480900002.0
2009-03-17 10:56:00,0.92335,0.92345,0.9228,0.9228,651699999.0
2009-03-17 10:57:00,0.9228,0.92285,0.9225,0.92285,488400000.0
2009-03-17 10:58:00,0.92285,0.92305,0.9228,0.92295,1128799994.0
2009-03-17 10:59:00,0.92295,0.924,0.9229,0.924,567060002.0
2009-03-17 11:00:00,0.92405,0.92405,0.9237,0.9237,837600004.0
2009-03-17 11:01:00,0.9237,0.9237,0.92355,0.92365,748000001.0
2009-03-17 11:02:00,0.92365,0.92365,0.9234,0.9234,1022999998.0
2009-03-17 11:03:00,0.92345,0.9235,0.92305,0.92325,1012600001.0
2009-03-17 11:04:00,0.92325,0.92345,0.9232,0.92335,331600000.0
2009-03-17 11:05:00,0.92335,0.9235,0.9233,0.9235,416399999.0
2009-03-17 11:06:00,0.92355,0.9237,0.92355,0.9236,286600000.0
2009-03-17 11:07:00,0.92365,0.924,0.9236,0.9239,590000001.0
2009-03-17 11:08:00,0.9239,0.9241,0.92385,0.92405,555400006.0
2009-03-17 11:09:00,0.92405,0.9244,0.924,0.9244,379200000.0
2009-03-17 11:10:00,0.9243,0.9243,0.92405,0.9241,350000000.0
2009-03-17 11:11:00,0.9241,0.9242,0.9241,0.92415,37600000.0
2009-03-17 11:12:00,0.92415,0.92425,0.92415,0.92425,219000000.0
2009-03-17 11:13:00,0.9244,0.9245,0.92435,0.92445,454200003.0
2009-03-17 11:14:00,0.92445,0.92455,0.9243,0.9243,603000003.0
2009-03-17 11:15:00,0.9243,0.9244,0.92425,0.92425,623199997.0
2009-03-17 11:16:00,0.92425,0.9243,0.92425,0.9243,92399999.0
2009-03-17 11:17:00,0.9243,0.9243,0.924,0.9241,348999999.0
2009-03-17 11:18:00,0.9241,0.92425,0.92405,0.9242,307200001.0
2009-03-17 11:19:00,0.9242,0.9245,0.9242,0.9244,194800000.0
2009-03-17 11:20:00,0.9244,0.92485,0.9244,0.9247,400200001.0
2009-03-17 11:21:00,0.9247,0.9249,0.9247,0.92475,595199999.0
2009-03-17 11:22:00,0.9248,0.92485,0.92475,0.92475,284599999.0
2009-03-17 11:23:00,0.92475,0.92495,0.92475,0.92485,752400001.0
2009-03-17 11:24:00,0.92485,0.9251,0.9248,0.9249,429199998.0
2009-03-17 11:25:00,0.92495,0.92495,0.92465,0.9248,276400000.0
2009-03-17 11:26:00,0.9248,0.92485,0.92475,0.9248,306000000.0
2009-03-17 11:27:00,0.9248,0.9248,0.92465,0.9248,220200001.0
2009-03-17 11:28:00,0.92475,0.92475,0.9246,0.9247,297800000.0
2009-03-17 11:29:00,0.9247,0.9247,0.92465,0.92465,373000001.0
2009-03-17 11:30:00,0.92465,0.925,0.92465,0.9249,221000000.0
2009-03-17 11:31:00,0.9248,0.9249,0.9247,0.9248,483400000.0
2009-03-17 11:32:00,0.92475,0.9249,0.9247,0.92485,624399997.0
2009-03-17 11:33:00,0.92485,0.9251,0.92485,0.925,544799996.0
2009-03-17 11:34:00,0.925,0.9251,0.92495,0.92495,372800000.0
2009-03-17 11:35:00,0.92495,0.925,0.92485,0.925,246599999.0
2009-03-17 11:36:00,0.925,0.925,0.92495,0.92495,142000000.0
2009-03-17 11:37:00,0.92495,0.92495,0.9245,0.9246,487000000.0
2009-03-17 11:38:00,0.9246,0.92475,0.9245,0.9247,647000001.0
2009-03-17 11:39:00,0.92475,0.92475,0.92455,0.92465,513400002.0
2009-03-17 11:40:00,0.9247,0.9247,0.92465,0.92465,124600000.0
2009-03-17 11:41:00,0.92465,0.9248,0.9246,0.92475,393600003.0
2009-03-17 11:42:00,0.92475,0.9248,0.9247,0.9247,206000000.0
2009-03-17 11:43:00,0.9247,0.92475,0.92455,0.9247,246400000.0
2009-03-17 11:44:00,0.9247,0.92485,0.92465,0.9247,334000000.0
2009-03-17 11:45:00,0.9247,0.9248,0.9247,0.92475,177400000.0
2009-03-17 11:46:00,0.92475,0.925,0.92475,0.92485,165200000.0
2009-03-17 11:47:00,0.92485,0.925,0.92485,0.92495,301000000.0
2009-03-17 11:48:00,0.925,0.925,0.9249,0.92495,200600000.0
2009-03-17 11:49:00,0.92495,0.925,0.92485,0.9249,52400000.0
2009-03-17 11:50:00,0.9249,0.92495,0.9249,0.92495,141600000.0
2009-03-17 11:51:00,0.925,0.925,0.9249,0.92495,143800000.0
2009-03-17 11:52:00,0.92495,0.925,0.9249,0.92495,381800003.0
2009-03-17 11:53:00,0.92495,0.92495,0.9247,0.9248,519800006.0
2009-03-17 11:54:00,0.9248,0.92505,0.9248,0.92495,320800000.0
2009-03-17 11:55:00,0.925,0.92525,0.92495,0.9252,522000004.0
2009-03-17 11:56:00,0.9252,0.9254,0.9252,0.92535,414600001.0
2009-03-17 11:57:00,0.92535,0.92545,0.9249,0.9249,569200000.0
2009-03-17 11:58:00,0.9249,0.92505,0.92475,0.92475,718800000.0
2009-03-17 11:59:00,0.92475,0.92475,0.9242,0.92425,409600002.0
2009-03-17 12:00:00,0.92425,0.92565,0.92425,0.9254,628600000.0
2009-03-17 12:01:00,0.9254,0.9254,0.92505,0.9252,460700000.0
2009-03-17 12:02:00,0.9252,0.92525,0.92445,0.9245,885460001.0
2009-03-17 12:03:00,0.9244,0.92485,0.92435,0.92445,870400001.0
2009-03-17 12:04:00,0.9245,0.92465,0.9243,0.9245,663260006.0
2009-03-17 12:05:00,0.9245,0.92465,0.92435,0.92435,798199997.0
2009-03-17 12:06:00,0.92435,0.92435,0.924,0.924,669999998.0
2009-03-17 12:07:00,0.924,0.924,0.92365,0.9238,1051400003.0
2009-03-17 12:08:00,0.92385,0.9241,0.92385,0.92405,627800000.0
2009-03-17 12:09:00,0.92405,0.9242,0.92405,0.92405,328600000.0
2009-03-17 12:10:00,0.92405,0.9241,0.924,0.924,259400000.0
2009-03-17 12:11:00,0.924,0.92435,0.924,0.9242,510600000.0
2009-03-17 12:12:00,0.9242,0.92445,0.9242,0.92425,620600000.0
2009-03-17 12:13:00,0.9243,0.9243,0.9236,0.92365,571000000.0
2009-03-17 12:14:00,0.92365,0.92365,0.9232,0.9234,740400000.0
2009-03-17 12:15:00,0.9234,0.9235,0.9233,0.9235,443400000.0
2009-03-17 12:16:00,0.92345,0.9241,0.92345,0.92395,561599999.0
2009-03-17 12:17:00,0.92395,0.92415,0.9236,0.9239,613400000.0
2009-03-17 12:18:00,0.9239,0.9245,0.9239,0.9245,514200000.0
2009-03-17 12:19:00,0.9245,0.9247,0.92425,0.92425,846600001.0
2009-03-17 12:20:00,0.92435,0.9247,0.92395,0.92405,593599998.0
2009-03-17 12:21:00,0.92405,0.92445,0.92405,0.9241,529600009.0
2009-03-17 12:22:00,0.9241,0.92425,0.9241,0.9241,344800004.0
2009-03-17 12:23:00,0.9241,0.9244,0.9241,0.9244,387800002.0
2009-03-17 12:24:00,0.9244,0.9244,0.9243,0.9243,151000000.0
2009-03-17 12:25:00,0.9243,0.92465,0.9243,0.9245,238600000.0
2009-03-17 12:26:00,0.9245,0.92475,0.92445,0.92445,417600000.0
2009-03-17 12:27:00,0.92445,0.92455,0.9243,0.9244,508500008.0
2009-03-17 12:28:00,0.9244,0.9246,0.92425,0.9243,528300000.0
2009-03-17 12:29:00,0.9243,0.9245,0.9241,0.92415,397600001.0
2009-03-17 12:30:00,0.92415,0.9242,0.9238,0.9239,345300003.0
2009-03-17 12:31:00,0.9239,0.92405,0.9238,0.92395,591800005.0
2009-03-17 12:32:00,0.92395,0.92405,0.92395,0.924,181800000.0
2009-03-17 12:33:00,0.92405,0.9241,0.924,0.924,61200000.0
2009-03-17 12:34:00,0.92405,0.9241,0.924,0.9241,46600000.0
2009-03-17 12:35:00,0.924,0.92415,0.924,0.92415,814000003.0
2009-03-17 12:36:00,0.92415,0.92415,0.924,0.9241,544799998.0
2009-03-17 12:37:00,0.92405,0.9242,0.92395,0.924,306199999.0
2009-03-17 12:38:00,0.924,0.92415,0.924,0.92405,347400000.0
2009-03-17 12:39:00,0.9241,0.9243,0.92405,0.9242,126800000.0
2009-03-17 12:40:00,0.9242,0.9243,0.9242,0.9243,58600000.0
2009-03-17 12:41:00,0.9243,0.92435,0.9243,0.92435,91000000.0
2009-03-17 12:42:00,0.9243,0.92435,0.9242,0.9242,221400000.0
2009-03-17 12:43:00,0.9242,0.9243,0.924,0.92405,499500000.0
2009-03-17 12:44:00,0.92405,0.92415,0.9239,0.9239,478300000.0
2009-03-17 12:45:00,0.9239,0.9239,0.92335,0.92345,739700001.0
2009-03-17 12:46:00,0.92345,0.92365,0.92305,0.9232,545600002.0
2009-03-17 12:47:00,0.9232,0.92325,0.9225,0.92255,724399999.0
2009-03-17 12:48:00,0.92255,0.92255,0.9221,0.9223,939399998.0
2009-03-17 12:49:00,0.9223,0.9228,0.9222,0.92275,657200000.0
2009-03-17 12:50:00,0.9227,0.923,0.9226,0.9228,1040600000.0
2009-03-17 12:51:00,0.9228,0.92335,0.92275,0.92335,1015000001.0
2009-03-17 12:52:00,0.92335,0.9234,0.92265,0.9228,763199998.0
2009-03-17 12:53:00,0.92295,0.92335,0.9229,0.9233,460800001.0
2009-03-17 12:54:00,0.9233,0.92355,0.9233,0.92345,328200000.0
2009-03-17 12:55:00,0.92345,0.9235,0.9234,0.92345,106400000.0
2009-03-17 12:56:00,0.9234,0.92345,0.92335,0.92335,165400000.0
2009-03-17 12:57:00,0.92335,0.9234,0.92315,0.92325,598400001.0
2009-03-17 12:58:00,0.9232,0.9232,0.92285,0.92305,496200002.0
2009-03-17 12:59:00,0.92305,0.92345,0.92305,0.92345,671000005.0
2009-03-17 13:00:00,0.92345,0.92365,0.92345,0.92355,319399999.0
2009-03-17 13:01:00,0.92355,0.92365,0.9235,0.92355,220200002.0
2009-03-17 13:02:00,0.92355,0.92365,0.9231,0.9233,529399998.0
2009-03-17 13:03:00,0.9233,0.92365,0.9232,0.92335,375000000.0
2009-03-17 13:04:00,0.9234,0.92345,0.9232,0.9233,527200000.0
2009-03-17 13:05:00,0.9233,0.9234,0.92315,0.92315,615599996.0
2009-03-17 13:06:00,0.92315,0.9233,0.9231,0.92325,430800000.0
2009-03-17 13:07:00,0.92325,0.92335,0.9232,0.9233,249200000.0
2009-03-17 13:08:00,0.9233,0.92335,0.9232,0.92325,144599999.0
2009-03-17 13:09:00,0.92325,0.92355,0.9232,0.9235,372400000.0
2009-03-17 13:10:00,0.9234,0.9242,0.92325,0.9242,745700002.0
2009-03-17 13:11:00,0.9242,0.92435,0.9241,0.92415,583700002.0
2009-03-17 13:12:00,0.9242,0.9243,0.92395,0.92395,605520001.0
2009-03-17 13:13:00,0.92395,0.92425,0.92385,0.92405,519200002.0
2009-03-17 13:14:00,0.92405,0.9241,0.92395,0.92405,407799999.0
2009-03-17 13:15:00,0.92405,0.92415,0.9238,0.92395,639799997.0
2009-03-17 13:16:00,0.924,0.924,0.9239,0.9239,539099999.0
2009-03-17 13:17:00,0.92395,0.92395,0.92375,0.92395,698400003.0
2009-03-17 13:18:00,0.9239,0.92395,0.92385,0.92385,437000009.0
2009-03-17 13:19:00,0.92385,0.9239,0.92365,0.92365,174000000.0
2009-03-17 13:20:00,0.92365,0.9239,0.92365,0.92385,330800000.0
2009-03-17 13:21:00,0.92385,0.9239,0.9237,0.9237,768000001.0
2009-03-17 13:22:00,0.9237,0.92425,0.9237,0.92425,545800000.0
2009-03-17 13:23:00,0.9242,0.9242,0.9241,0.92415,227800002.0
2009-03-17 13:24:00,0.92415,0.9242,0.92405,0.92415,291799999.0
2009-03-17 13:25:00,0.9242,0.9242,0.92395,0.92395,454599999.0
2009-03-17 13:26:00,0.924,0.9242,0.924,0.9241,373999999.0
2009-03-17 13:27:00,0.9241,0.9241,0.9239,0.9241,312200000.0
2009-03-17 13:28:00,0.92405,0.9241,0.9239,0.9241,259000000.0
2009-03-17 13:29:00,0.9241,0.9241,0.924,0.924,226600000.0
2009-03-17 13:30:00,0.924,0.92415,0.924,0.9241,621399987.0
2009-03-17 13:31:00,0.9241,0.92425,0.92405,0.92415,290200000.0
2009-03-17 13:32:00,0.92415,0.9247,0.9241,0.9245,422600000.0
2009-03-17 13:33:00,0.9245,0.9249,0.9245,0.92465,478600000.0
2009-03-17 13:34:00,0.92465,0.9248,0.9245,0.9248,829200000.0
2009-03-17 13:35:00,0.92485,0.925,0.9246,0.9246,659199999.0
2009-03-17 13:36:00,0.9246,0.9248,0.9246,0.9248,710200000.0
2009-03-17 13:37:00,0.92485,0.92575,0.9248,0.92555,577600001.0
2009-03-17 13:38:00,0.92555,0.92585,0.9254,0.9254,1063400001.0
2009-03-17 13:39:00,0.9254,0.9254,0.92485,0.92515,760599999.0
2009-03-17 13:40:00,0.92515,0.9253,0.92505,0.9253,642799999.0
2009-03-17 13:41:00,0.9253,0.9254,0.9252,0.9253,261600000.0
2009-03-17 13:42:00,0.9253,0.9255,0.9252,0.92545,628600002.0
2009-03-17 13:43:00,0.92545,0.9257,0.92545,0.9255,681200006.0
2009-03-17 13:44:00,0.92555,0.92555,0.92475,0.92485,525100002.0
2009-03-17 13:45:00,0.92485,0.9249,0.92475,0.9248,435399998.0
2009-03-17 13:46:00,0.92475,0.925,0.92475,0.925,464199999.0
2009-03-17 13:47:00,0.925,0.92505,0.9249,0.92495,591000000.0
2009-03-17 13:48:00,0.92495,0.9254,0.92495,0.9252,680999999.0
2009-03-17 13:49:00,0.9252,0.9253,0.92515,0.92525,339799999.0
2009-03-17 13:50:00,0.92525,0.9253,0.92515,0.9252,131000000.0
2009-03-17 13:51:00,0.9252,0.92525,0.9251,0.9252,972199988.0
2009-03-17 13:52:00,0.9252,0.9254,0.92515,0.92535,502200001.0
2009-03-17 13:53:00,0.92535,0.92535,0.9253,0.9253,385000000.0
2009-03-17 13:54:00,0.9253,0.92565,0.9253,0.9255,462399999.0
2009-03-17 13:55:00,0.92545,0.9256,0.92545,0.9256,617800001.0
2009-03-17 13:56:00,0.9256,0.92575,0.9255,0.9256,358400001.0
2009-03-17 13:57:00,0.9256,0.9256,0.9252,0.92525,272300001.0
2009-03-17 13:58:00,0.92525,0.92545,0.92525,0.9254,491000001.0
2009-03-17 13:59:00,0.9254,0.9258,0.92535,0.92575,754799997.0
2009-03-17 14:00:00,0.9258,0.92605,0.92575,0.926,780600002.0
2009-03-17 14:01:00,0.926,0.9261,0.92595,0.92605,557200000.0
2009-03-17 14:02:00,0.92605,0.9265,0.926,0.9264,508400000.0
2009-03-17 14:03:00,0.92645,0.9268,0.92645,0.9266,686400000.0
2009-03-17 14:04:00,0.9266,0.92695,0.9266,0.9268,570000000.0
2009-03-17 14:05:00,0.9268,0.92705,0.9267,0.927,852400000.0
2009-03-17 14:06:00,0.927,0.927,0.9264,0.92655,943400003.0
2009-03-17 14:07:00,0.92655,0.92665,0.92615,0.92645,1301000001.0
2009-03-17 14:08:00,0.92645,0.9265,0.92625,0.9265,582500004.0
2009-03-17 14:09:00,0.9265,0.9267,0.9263,0.9267,371600000.0
2009-03-17 14:10:00,0.9267,0.92685,0.9266,0.92675,783400002.0
2009-03-17 14:11:00,0.9268,0.9271,0.9267,0.9269,970400002.0
2009-03-17 14:12:00,0.9269,0.92725,0.9269,0.9272,776600000.0
2009-03-17 14:13:00,0.9272,0.9273,0.9272,0.9272,527200000.0
2009-03-17 14:14:00,0.9272,0.9273,0.92715,0.9273,632800001.0
2009-03-17 14:15:00,0.92725,0.9273,0.9269,0.9269,760599999.0
2009-03-17 14:16:00,0.92685,0.92695,0.92675,0.92675,421600000.0
2009-03-17 14:17:00,0.9268,0.9269,0.92675,0.92685,458600001.0
2009-03-17 14:18:00,0.9269,0.92695,0.9261,0.9261,561700000.0
2009-03-17 14:19:00,0.9261,0.92645,0.92595,0.9264,949399997.0
2009-03-17 14:20:00,0.9264,0.92665,0.92605,0.92615,874999999.0
2009-03-17 14:21:00,0.92615,0.9264,0.9261,0.92635,607399998.0
2009-03-17 14:22:00,0.92635,0.92685,0.9263,0.92685,647800000.0
2009-03-17 14:23:00,0.9269,0.9269,0.92645,0.9265,632399997.0
2009-03-17 14:24:00,0.9265,0.92655,0.9264,0.9265,625200001.0
2009-03-17 14:25:00,0.9265,0.92695,0.9265,0.9269,861800000.0
2009-03-17 14:26:00,0.9269,0.927,0.9268,0.9268,909000001.0
2009-03-17 14:27:00,0.9268,0.9268,0.92655,0.92665,469600000.0
2009-03-17 14:28:00,0.92665,0.92685,0.9265,0.9268,729400001.0
2009-03-17 14:29:00,0.9268,0.92705,0.9265,0.9265,628400000.0
2009-03-17 14:30:00,0.92665,0.9271,0.92655,0.9269,411200000.0
2009-03-17 14:31:00,0.9269,0.92695,0.92655,0.9266,1033200006.0
2009-03-17 14:32:00,0.9266,0.9269,0.92655,0.92675,755300004.0
2009-03-17 14:33:00,0.92675,0.92685,0.9265,0.92665,816000000.0
2009-03-17 14:34:00,0.92665,0.92675,0.9264,0.92655,566800001.0
2009-03-17 14:35:00,0.92655,0.9269,0.9265,0.9269,737200001.0
2009-03-17 14:36:00,0.9269,0.92695,0.92665,0.9267,657000000.0
2009-03-17 14:37:00,0.92675,0.9268,0.92645,0.92645,555400001.0
2009-03-17 14:38:00,0.92645,0.92665,0.9263,0.92645,710200001.0
2009-03-17 14:39:00,0.9264,0.9264,0.9261,0.9261,609400001.0
2009-03-17 14:40:00,0.9261,0.92615,0.92605,0.92605,552600000.0
2009-03-17 14:41:00,0.92605,0.9267,0.92605,0.9261,517600000.0
2009-03-17 14:42:00,0.9261,0.9268,0.9261,0.9266,766600004.0
2009-03-17 14:43:00,0.9266,0.92665,0.92635,0.92645,670800003.0
2009-03-17 14:44:00,0.92645,0.9266,0.92645,0.92655,682400003.0
2009-03-17 14:45:00,0.92655,0.927,0.92655,0.9267,820900000.0
2009-03-17 14:46:00,0.92685,0.92695,0.9265,0.92695,781599994.0
2009-03-17 14:47:00,0.9269,0.9269,0.9266,0.9266,479100000.0
2009-03-17 14:48:00,0.9266,0.9268,0.92655,0.9266,434200000.0
2009-03-17 14:49:00,0.9266,0.9267,0.92655,0.92655,795200005.0
2009-03-17 14:50:00,0.9266,0.9267,0.92655,0.92665,695200003.0
2009-03-17 14:51:00,0.92665,0.9268,0.9265,0.9265,578800000.0
2009-03-17 14:52:00,0.9265,0.9266,0.92645,0.92655,492000000.0
2009-03-17 14:53:00,0.9266,0.9266,0.92645,0.9265,321000001.0
2009-03-17 14:54:00,0.9265,0.92665,0.9265,0.9266,442200000.0
2009-03-17 14:55:00,0.92655,0.92665,0.92655,0.92655,342800003.0
2009-03-17 14:56:00,0.92655,0.92695,0.92635,0.9268,693399998.0
2009-03-17 14:57:00,0.9268,0.9271,0.9268,0.92685,971600002.0
2009-03-17 14:58:00,0.92685,0.927,0.9268,0.9269,620399999.0
2009-03-17 14:59:00,0.9269,0.92695,0.92675,0.92685,396800001.0
2009-03-17 15:00:00,0.9269,0.92695,0.92685,0.9269,221600000.0
2009-03-17 15:01:00,0.9269,0.92695,0.9268,0.92695,312200001.0
2009-03-17 15:02:00,0.92685,0.92705,0.92675,0.92705,604200000.0
2009-03-17 15:03:00,0.92705,0.92705,0.9268,0.9269,830200000.0
2009-03-17 15:04:00,0.92695,0.9271,0.92685,0.9271,736199997.0
2009-03-17 15:05:00,0.9271,0.9272,0.927,0.92705,507000000.0
2009-03-17 15:06:00,0.9271,0.9271,0.92695,0.92695,399400001.0
2009-03-17 15:07:00,0.92695,0.92705,0.92695,0.927,510800003.0
2009-03-17 15:08:00,0.927,0.92715,0.9268,0.9268,511399998.0
2009-03-17 15:09:00,0.9268,0.92695,0.9266,0.92695,502200001.0
2009-03-17 15:10:00,0.9269,0.92715,0.9269,0.92715,858799999.0
2009-03-17 15:11:00,0.92715,0.92715,0.9269,0.927,674200002.0
2009-03-17 15:12:00,0.927,0.92715,0.9269,0.9269,1036999999.0
2009-03-17 15:13:00,0.92695,0.92695,0.92625,0.92655,962000003.0
2009-03-17 15:14:00,0.92655,0.9266,0.92625,0.9263,1063100001.0
2009-03-17 15:15:00,0.9263,0.92655,0.926,0.92605,796800001.0
2009-03-17 15:16:00,0.92595,0.92605,0.92555,0.9256,706300001.0
2009-03-17 15:17:00,0.9256,0.92565,0.92545,0.92565,827799995.0
2009-03-17 15:18:00,0.92565,0.9261,0.9256,0.9256,661800001.0
2009-03-17 15:19:00,0.92565,0.92595,0.9256,0.92595,472199999.0
2009-03-17 15:20:00,0.9259,0.9261,0.9259,0.92595,528200011.0
2009-03-17 15:21:00,0.9259,0.926,0.92585,0.9259,605400000.0
2009-03-17 15:22:00,0.9259,0.92595,0.9259,0.92595,362400000.0
2009-03-17 15:23:00,0.92595,0.9261,0.92585,0.92595,479600001.0
2009-03-17 15:24:00,0.92595,0.926,0.92575,0.9258,710400002.0
2009-03-17 15:25:00,0.9258,0.92595,0.92575,0.9259,673600002.0
2009-03-17 15:26:00,0.9259,0.92595,0.9257,0.9259,450800000.0
2009-03-17 15:27:00,0.92585,0.9259,0.9257,0.92575,419400000.0
2009-03-17 15:28:00,0.9257,0.92585,0.92565,0.9258,571599998.0
2009-03-17 15:29:00,0.9258,0.92595,0.9257,0.9258,437399997.0
2009-03-17 15:30:00,0.9258,0.92585,0.92575,0.9258,813400002.0
2009-03-17 15:31:00,0.9258,0.92595,0.9257,0.92595,959399998.0
2009-03-17 15:32:00,0.92595,0.926,0.92585,0.926,459200000.0
2009-03-17 15:33:00,0.926,0.92615,0.92595,0.92595,544400000.0
2009-03-17 15:34:00,0.92595,0.92615,0.9259,0.92605,467299998.0
2009-03-17 15:35:00,0.92605,0.9263,0.9259,0.92615,608000001.0
2009-03-17 15:36:00,0.9261,0.9263,0.92605,0.92615,529000000.0
2009-03-17 15:37:00,0.92615,0.9262,0.9259,0.9259,1119300003.0
2009-03-17 15:38:00,0.9259,0.926,0.9258,0.926,645199999.0
2009-03-17 15:39:00,0.926,0.926,0.92575,0.92585,767100001.0
2009-03-17 15:40:00,0.92585,0.92585,0.92555,0.9257,542200001.0
2009-03-17 15:41:00,0.92575,0.92585,0.9257,0.92585,1334599988.0
2009-03-17 15:42:00,0.92585,0.92585,0.92565,0.92575,531800003.0
2009-03-17 15:43:00,0.92575,0.92585,0.92565,0.9258,958399998.0
2009-03-17 15:44:00,0.9258,0.9259,0.92565,0.92565,327800000.0
2009-03-17 15:45:00,0.92565,0.9259,0.92565,0.92565,838199999.0
2009-03-17 15:46:00,0.92565,0.9257,0.92545,0.9255,843600009.0
2009-03-17 15:47:00,0.9255,0.9255,0.92545,0.9255,402000000.0
2009-03-17 15:48:00,0.9255,0.9255,0.92525,0.92525,841000006.0
2009-03-17 15:49:00,0.92525,0.92535,0.9252,0.92525,1331200013.0
2009-03-17 15:50:00,0.9253,0.9253,0.92515,0.92525,918200004.0
2009-03-17 15:51:00,0.9252,0.9256,0.9252,0.92545,815000002.0
2009-03-17 15:52:00,0.92545,0.92545,0.925,0.9251,697200000.0
2009-03-17 15:53:00,0.92505,0.92515,0.92495,0.925,537600000.0
2009-03-17 15:54:00,0.92505,0.92545,0.925,0.92545,1069600000.0
2009-03-17 15:55:00,0.92535,0.92545,0.92515,0.9252,930000000.0
2009-03-17 15:56:00,0.9252,0.92555,0.9252,0.9254,999600000.0
2009-03-17 15:57:00,0.92545,0.92545,0.9251,0.9253,642200000.0
2009-03-17 15:58:00,0.9253,0.92545,0.92525,0.9253,810200000.0
2009-03-17 15:59:00,0.9253,0.92545,0.9252,0.9253,487800001.0
2009-03-17 16:00:00,0.9253,0.9254,0.9252,0.9254,704200002.0
2009-03-17 16:01:00,0.92535,0.9254,0.92515,0.9252,659800000.0
2009-03-17 16:02:00,0.92525,0.9253,0.9245,0.9247,876100001.0
2009-03-17 16:03:00,0.9247,0.92475,0.92465,0.92465,473600000.0
2009-03-17 16:04:00,0.92465,0.92495,0.92465,0.9249,1111200003.0
2009-03-17 16:05:00,0.92495,0.9251,0.9249,0.92495,827000003.0
2009-03-17 16:06:00,0.92495,0.92505,0.9248,0.92485,945700003.0
2009-03-17 16:07:00,0.92485,0.92515,0.92485,0.925,763400000.0
2009-03-17 16:08:00,0.925,0.92515,0.925,0.925,732600000.0
2009-03-17 16:09:00,0.92505,0.9251,0.925,0.925,694800005.0
2009-03-17 16:10:00,0.925,0.9251,0.92495,0.92495,738399999.0
2009-03-17 16:11:00,0.92495,0.925,0.9247,0.92475,765800000.0
2009-03-17 16:12:00,0.92475,0.92485,0.9244,0.9246,784200000.0
2009-03-17 16:13:00,0.92455,0.9246,0.9245,0.9246,513400000.0
2009-03-17 16:14:00,0.9246,0.9249,0.9246,0.92485,417800001.0
2009-03-17 16:15:00,0.92485,0.92535,0.9248,0.92535,916400003.0
2009-03-17 16:16:00,0.92535,0.92585,0.92525,0.9256,1475600007.0
2009-03-17 16:17:00,0.92555,0.92595,0.92555,0.92585,731899998.0
2009-03-17 16:18:00,0.92585,0.926,0.92585,0.9259,946000002.0
2009-03-17 16:19:00,0.9259,0.92595,0.92575,0.9258,860199999.0
2009-03-17 16:20:00,0.9258,0.92595,0.92575,0.9258,847799999.0
2009-03-17 16:21:00,0.9258,0.9259,0.92545,0.9257,670860002.0
2009-03-17 16:22:00,0.9257,0.9262,0.9257,0.92605,868200000.0
2009-03-17 16:23:00,0.92605,0.9261,0.9257,0.9257,680000000.0
2009-03-17 16:24:00,0.9257,0.9259,0.9257,0.9257,660400001.0
2009-03-17 16:25:00,0.92575,0.92585,0.9257,0.92575,621600000.0
2009-03-17 16:26:00,0.9257,0.92575,0.9257,0.9257,652600000.0
2009-03-17 16:27:00,0.9257,0.92585,0.9257,0.92575,534600001.0
2009-03-17 16:28:00,0.92575,0.92585,0.9256,0.92565,284900000.0
2009-03-17 16:29:00,0.92565,0.92565,0.92545,0.9255,430000000.0
2009-03-17 16:30:00,0.92545,0.92555,0.9248,0.9249,864000001.0
2009-03-17 16:31:00,0.9249,0.9251,0.92485,0.92505,836799998.0
2009-03-17 16:32:00,0.92505,0.92505,0.9248,0.92485,639599999.0
2009-03-17 16:33:00,0.92485,0.92495,0.92475,0.92475,618800002.0
2009-03-17 16:34:00,0.9248,0.925,0.9248,0.9249,449400002.0
2009-03-17 16:35:00,0.92485,0.9249,0.9247,0.9248,434800000.0
2009-03-17 16:36:00,0.92485,0.92505,0.92475,0.92505,430600000.0
2009-03-17 16:37:00,0.925,0.9256,0.925,0.9253,524400000.0
2009-03-17 16:38:00,0.9253,0.9253,0.92515,0.92525,363800002.0
2009-03-17 16:39:00,0.9253,0.92535,0.925,0.925,983800004.0
2009-03-17 16:40:00,0.92515,0.92515,0.925,0.9251,500000004.0
2009-03-17 16:41:00,0.92515,0.92515,0.92505,0.92505,295599999.0
2009-03-17 16:42:00,0.92505,0.9252,0.925,0.9251,518400001.0
2009-03-17 16:43:00,0.9251,0.92515,0.92505,0.9251,390000000.0
2009-03-17 16:44:00,0.9251,0.92515,0.92495,0.92505,413400004.0
2009-03-17 16:45:00,0.9251,0.9254,0.925,0.9254,582600000.0
2009-03-17 16:46:00,0.9254,0.9255,0.925,0.9251,548400000.0
2009-03-17 16:47:00,0.9251,0.9258,0.9251,0.9258,601200001.0
2009-03-17 16:48:00,0.92575,0.9259,0.9257,0.92575,768000000.0
2009-03-17 16:49:00,0.92575,0.9258,0.92535,0.9254,675599997.0
2009-03-17 16:50:00,0.9254,0.9254,0.9252,0.9252,370400000.0
2009-03-17 16:51:00,0.92525,0.92525,0.92485,0.92515,535800002.0
2009-03-17 16:52:00,0.92505,0.9253,0.925,0.925,600000001.0
2009-03-17 16:53:00,0.925,0.92545,0.925,0.92515,744600000.0
2009-03-17 16:54:00,0.9251,0.9253,0.92505,0.92525,629199999.0
2009-03-17 16:55:00,0.92525,0.9257,0.92525,0.92565,648400001.0
2009-03-17 16:56:00,0.92565,0.92585,0.92555,0.92575,701600001.0
2009-03-17 16:57:00,0.92575,0.9259,0.92565,0.92575,497799999.0
2009-03-17 16:58:00,0.92575,0.9259,0.92575,0.92585,303400000.0
2009-03-17 16:59:00,0.9259,0.92595,0.92575,0.92585,464600001.0
2009-03-17 17:00:00,0.92585,0.926,0.92575,0.92595,250920000.0
2009-03-17 17:01:00,0.92605,0.92645,0.92605,0.9261,460399999.0
2009-03-17 17:02:00,0.9262,0.9262,0.92575,0.926,307000000.0
2009-03-17 17:03:00,0.926,0.92615,0.926,0.9261,493200000.0
2009-03-17 17:04:00,0.92605,0.9262,0.92585,0.92605,472600000.0
2009-03-17 17:05:00,0.9261,0.9262,0.92595,0.92605,348199999.0
2009-03-17 17:06:00,0.92605,0.9262,0.926,0.9261,384200000.0
2009-03-17 17:07:00,0.9261,0.92615,0.926,0.926,282200000.0
2009-03-17 17:08:00,0.926,0.92635,0.9259,0.9262,623200000.0
2009-03-17 17:09:00,0.9262,0.92645,0.9262,0.92635,476800000.0
2009-03-17 17:10:00,0.9264,0.9266,0.92625,0.92625,702200000.0
2009-03-17 17:11:00,0.92625,0.92635,0.9262,0.9262,562799996.0
2009-03-17 17:12:00,0.9262,0.9262,0.92595,0.92605,478999998.0
2009-03-17 17:13:00,0.9262,0.9262,0.9258,0.92585,836400003.0
2009-03-17 17:14:00,0.92585,0.92595,0.92575,0.92575,1094000007.0
2009-03-17 17:15:00,0.92575,0.9269,0.92575,0.92675,816600000.0
2009-03-17 17:16:00,0.92675,0.92685,0.9266,0.92665,551599998.0
2009-03-17 17:17:00,0.92665,0.9267,0.92645,0.9265,396800000.0
2009-03-17 17:18:00,0.9265,0.9267,0.92645,0.92655,334999997.0
2009-03-17 17:19:00,0.92655,0.9267,0.92645,0.9265,511799998.0
2009-03-17 17:20:00,0.9264,0.92645,0.92625,0.9264,384100000.0
2009-03-17 17:21:00,0.92645,0.9265,0.92635,0.9264,567599998.0
2009-03-17 17:22:00,0.92645,0.9266,0.92645,0.92655,317200001.0
2009-03-17 17:23:00,0.9266,0.9266,0.9265,0.9266,371599998.0
2009-03-17 17:24:00,0.9266,0.92665,0.92655,0.92655,489000001.0
2009-03-17 17:25:00,0.92665,0.92695,0.92665,0.92695,398600000.0
2009-03-17 17:26:00,0.9269,0.92705,0.92685,0.9269,586200001.0
2009-03-17 17:27:00,0.9269,0.9269,0.9267,0.9268,745600004.0
2009-03-17 17:28:00,0.9268,0.9271,0.9268,0.92695,463200001.0
2009-03-17 17:29:00,0.92695,0.92715,0.9268,0.92715,499699999.0
2009-03-17 17:30:00,0.92705,0.92715,0.92685,0.9269,438099999.0
2009-03-17 17:31:00,0.9269,0.9269,0.92665,0.9269,481400000.0
2009-03-17 17:32:00,0.9269,0.927,0.92665,0.92685,459000000.0
2009-03-17 17:33:00,0.92685,0.92705,0.92655,0.9266,791800003.0
2009-03-17 17:34:00,0.9266,0.92705,0.92655,0.9269,702399999.0
2009-03-17 17:35:00,0.9269,0.927,0.92665,0.9268,620000000.0
2009-03-17 17:36:00,0.9268,0.9268,0.9264,0.92645,847400001.0
2009-03-17 17:37:00,0.92645,0.92665,0.92645,0.9266,907400001.0
2009-03-17 17:38:00,0.9266,0.9267,0.9263,0.9263,722900007.0
2009-03-17 17:39:00,0.92635,0.9266,0.9263,0.9265,515000005.0
2009-03-17 17:40:00,0.9265,0.92675,0.9265,0.9266,603999998.0
2009-03-17 17:41:00,0.9266,0.92685,0.9266,0.92675,512200000.0
2009-03-17 17:42:00,0.92675,0.9269,0.92655,0.9268,319600000.0
2009-03-17 17:43:00,0.92685,0.9272,0.92685,0.927,481800000.0
2009-03-17 17:44:00,0.927,0.92705,0.92665,0.9269,391600000.0
2009-03-17 17:45:00,0.9269,0.92695,0.9266,0.92695,455800000.0
2009-03-17 17:46:00,0.92695,0.927,0.92685,0.9269,472399999.0
2009-03-17 17:47:00,0.9269,0.927,0.9268,0.9268,548600003.0
2009-03-17 17:48:00,0.9268,0.9268,0.92655,0.92655,578800000.0
2009-03-17 17:49:00,0.92655,0.92655,0.9259,0.9262,647999997.0
2009-03-17 17:50:00,0.92625,0.92625,0.92595,0.92595,380200001.0
2009-03-17 17:51:00,0.92595,0.92595,0.9254,0.9254,461699999.0
2009-03-17 17:52:00,0.92545,0.92565,0.9253,0.92565,469100000.0
2009-03-17 17:53:00,0.9257,0.9257,0.92535,0.92545,991600015.0
2009-03-17 17:54:00,0.92545,0.9255,0.9251,0.92525,684400003.0
2009-03-17 17:55:00,0.9252,0.92545,0.9252,0.9252,687700001.0
2009-03-17 17:56:00,0.92535,0.92555,0.92515,0.92555,510399999.0
2009-03-17 17:57:00,0.92555,0.9256,0.9254,0.92545,663400002.0
2009-03-17 17:58:00,0.92545,0.92625,0.9254,0.92625,657600000.0
2009-03-17 17:59:00,0.92625,0.92625,0.92505,0.92535,614200000.0
2009-03-17 18:00:00,0.92535,0.9254,0.9248,0.92515,572000002.0
2009-03-17 18:01:00,0.9252,0.9253,0.9246,0.92475,780199998.0
2009-03-17 18:02:00,0.9247,0.92495,0.92465,0.92485,633799999.0
2009-03-17 18:03:00,0.92485,0.92515,0.92485,0.92505,672399999.0
2009-03-17 18:04:00,0.92505,0.92525,0.92495,0.92515,382800000.0
2009-03-17 18:05:00,0.9252,0.9252,0.92505,0.92505,179599999.0
2009-03-17 18:06:00,0.92505,0.9251,0.9249,0.92505,195600000.0
2009-03-17 18:07:00,0.92505,0.92515,0.925,0.925,264800000.0
2009-03-17 18:08:00,0.92505,0.9251,0.925,0.925,125000000.0
2009-03-17 18:09:00,0.925,0.92615,0.925,0.926,313800000.0
2009-03-17 18:10:00,0.926,0.9265,0.926,0.92625,382800000.0
2009-03-17 18:11:00,0.9262,0.9264,0.92595,0.9261,585999999.0
2009-03-17 18:12:00,0.9261,0.9263,0.92595,0.9262,547800000.0
2009-03-17 18:13:00,0.9262,0.92625,0.9261,0.92625,290400001.0
2009-03-17 18:14:00,0.9263,0.9263,0.92615,0.9262,102500000.0
2009-03-17 18:15:00,0.9262,0.9265,0.9262,0.9264,152400000.0
2009-03-17 18:16:00,0.9264,0.9265,0.9262,0.9263,396599999.0
2009-03-17 18:17:00,0.9263,0.927,0.92625,0.92685,405400001.0
2009-03-17 18:18:00,0.9269,0.9269,0.9266,0.92675,270200000.0
2009-03-17 18:19:00,0.92675,0.927,0.9267,0.9269,162100000.0
2009-03-17 18:20:00,0.92685,0.92695,0.92675,0.92685,259800000.0
2009-03-17 18:21:00,0.92685,0.92685,0.92655,0.92655,409799997.0
2009-03-17 18:22:00,0.92655,0.9267,0.9265,0.9265,240800001.0
2009-03-17 18:23:00,0.9265,0.92655,0.92635,0.92635,164000000.0
2009-03-17 18:24:00,0.9262,0.92645,0.9262,0.92625,329799999.0
2009-03-17 18:25:00,0.9262,0.9263,0.9261,0.92625,238200000.0
2009-03-17 18:26:00,0.9263,0.92655,0.9262,0.92625,553399999.0
2009-03-17 18:27:00,0.92625,0.9264,0.92625,0.9264,208400000.0
2009-03-17 18:28:00,0.9264,0.92675,0.92625,0.92665,222000000.0
2009-03-17 18:29:00,0.92665,0.92675,0.9265,0.9265,100200000.0
2009-03-17 18:30:00,0.92655,0.92715,0.9265,0.9271,666800000.0
2009-03-17 18:31:00,0.9271,0.9272,0.9269,0.92695,537799999.0
2009-03-17 18:32:00,0.92695,0.927,0.92655,0.92655,749599997.0
2009-03-17 18:33:00,0.9266,0.9268,0.92625,0.9263,570000001.0
2009-03-17 18:34:00,0.9263,0.92645,0.9262,0.9264,493199994.0
2009-03-17 18:35:00,0.9264,0.9265,0.9263,0.92635,466599993.0
2009-03-17 18:36:00,0.92635,0.9265,0.9261,0.9261,515499999.0
2009-03-17 18:37:00,0.9261,0.9262,0.926,0.9262,626299997.0
2009-03-17 18:38:00,0.92615,0.9266,0.92615,0.92645,467600000.0
2009-03-17 18:39:00,0.92645,0.9277,0.9264,0.9277,693859999.0
2009-03-17 18:40:00,0.9277,0.9278,0.92745,0.9275,454399999.0
2009-03-17 18:41:00,0.92745,0.92765,0.9274,0.9274,348199999.0
2009-03-17 18:42:00,0.9274,0.9274,0.92695,0.92695,428700000.0
2009-03-17 18:43:00,0.9269,0.9272,0.9269,0.92715,205600000.0
2009-03-17 18:44:00,0.9272,0.92725,0.92695,0.92705,503600004.0
2009-03-17 18:45:00,0.92705,0.92745,0.92705,0.9273,498399999.0
2009-03-17 18:46:00,0.9273,0.92745,0.9271,0.92715,391600000.0
2009-03-17 18:47:00,0.92705,0.9272,0.92705,0.9271,265000000.0
2009-03-17 18:48:00,0.92715,0.92715,0.92695,0.92695,559600000.0
2009-03-17 18:49:00,0.92695,0.92695,0.9267,0.92685,436599999.0
2009-03-17 18:50:00,0.92685,0.92705,0.9267,0.9268,371800000.0
2009-03-17 18:51:00,0.92685,0.92705,0.92665,0.92675,693199999.0
2009-03-17 18:52:00,0.92675,0.92685,0.92665,0.92665,296000000.0
2009-03-17 18:53:00,0.92665,0.9269,0.92645,0.9265,436599997.0
2009-03-17 18:54:00,0.92655,0.927,0.9264,0.92695,422599999.0
2009-03-17 18:55:00,0.92695,0.9272,0.92675,0.92685,366919999.0
2009-03-17 18:56:00,0.9268,0.9269,0.92635,0.92635,223000000.0
2009-03-17 18:57:00,0.9263,0.9265,0.92625,0.9264,161000000.0
2009-03-17 18:58:00,0.9264,0.9264,0.92595,0.92595,497600000.0
2009-03-17 18:59:00,0.92605,0.92655,0.92605,0.9265,276000000.0
2009-03-17 19:00:00,0.92645,0.92665,0.9263,0.9263,321800000.0
2009-03-17 19:01:00,0.9263,0.9265,0.92615,0.92635,362000000.0
2009-03-17 19:02:00,0.92635,0.9264,0.9261,0.9261,347800000.0
2009-03-17 19:03:00,0.92615,0.92625,0.92605,0.9261,159000000.0
2009-03-17 19:04:00,0.9262,0.92635,0.92595,0.92605,268400000.0
2009-03-17 19:05:00,0.92605,0.9263,0.926,0.92605,165400000.0
2009-03-17 19:06:00,0.92605,0.9262,0.926,0.9262,321800000.0
2009-03-17 19:07:00,0.92615,0.9266,0.92615,0.92645,168400000.0
2009-03-17 19:08:00,0.9264,0.9265,0.9264,0.9265,103400000.0
2009-03-17 19:09:00,0.92655,0.9266,0.92655,0.9266,83200000.0
2009-03-17 19:10:00,0.9266,0.9266,0.9265,0.92655,73200000.0
2009-03-17 19:11:00,0.9265,0.92665,0.9264,0.92665,230300000.0
2009-03-17 19:12:00,0.92665,0.92665,0.9265,0.92655,356800000.0
2009-03-17 19:13:00,0.9265,0.92665,0.9265,0.92655,353400000.0
2009-03-17 19:14:00,0.92655,0.9266,0.92655,0.92655,43200000.0
2009-03-17 19:15:00,0.92665,0.92665,0.9265,0.9265,200400000.0
2009-03-17 19:16:00,0.9265,0.9267,0.9264,0.92645,410800000.0
2009-03-17 19:17:00,0.9264,0.9266,0.9264,0.92645,225800000.0
2009-03-17 19:18:00,0.92645,0.9268,0.92645,0.9268,192400000.0
2009-03-17 19:19:00,0.9268,0.9268,0.9265,0.9267,239800000.0
2009-03-17 19:20:00,0.9266,0.9267,0.92655,0.9267,426600000.0
2009-03-17 19:21:00,0.92675,0.92685,0.92655,0.9267,240000000.0
2009-03-17 19:22:00,0.9267,0.92675,0.92645,0.92655,279100000.0
2009-03-17 19:23:00,0.92655,0.9267,0.92655,0.9266,91000000.0
2009-03-17 19:24:00,0.9265,0.9266,0.92645,0.92655,85600000.0
2009-03-17 19:25:00,0.9265,0.92655,0.9265,0.92655,38800000.0
2009-03-17 19:26:00,0.9265,0.92675,0.9265,0.9265,39000000.0
2009-03-17 19:27:00,0.92655,0.9266,0.9265,0.9265,103000000.0
2009-03-17 19:28:00,0.9265,0.92665,0.92645,0.9266,144400000.0
2009-03-17 19:29:00,0.92665,0.9268,0.92665,0.9267,197600000.0
2009-03-17 19:30:00,0.9267,0.927,0.9267,0.927,185600000.0
2009-03-17 19:31:00,0.927,0.9274,0.927,0.9272,213200000.0
2009-03-17 19:32:00,0.9272,0.92745,0.927,0.92715,162400000.0
2009-03-17 19:33:00,0.92715,0.9276,0.92685,0.92745,313300000.0
2009-03-17 19:34:00,0.9274,0.92745,0.92675,0.9269,173200000.0
2009-03-17 19:35:00,0.92695,0.92695,0.9265,0.9268,177100000.0
2009-03-17 19:36:00,0.92675,0.92685,0.9264,0.92685,129200000.0
2009-03-17 19:37:00,0.9268,0.9268,0.9263,0.92655,187600000.0
2009-03-17 19:38:00,0.9265,0.9265,0.92625,0.9264,104000000.0
2009-03-17 19:39:00,0.9264,0.9264,0.92625,0.9263,111800000.0
2009-03-17 19:40:00,0.9263,0.9263,0.92605,0.9261,152800000.0
2009-03-17 19:41:00,0.9261,0.9262,0.9261,0.9262,69200000.0
2009-03-17 19:42:00,0.9262,0.92625,0.926,0.926,351800000.0
2009-03-17 19:43:00,0.926,0.92655,0.926,0.9264,347400000.0
2009-03-17 19:44:00,0.92635,0.9264,0.926,0.92605,156800000.0
2009-03-17 19:45:00,0.9261,0.9263,0.9261,0.92625,84000000.0
2009-03-17 19:46:00,0.92625,0.9266,0.92625,0.9264,230600000.0
2009-03-17 19:47:00,0.9264,0.92655,0.9264,0.9265,135000000.0
2009-03-17 19:48:00,0.9265,0.9266,0.9265,0.9265,124400000.0
2009-03-17 19:49:00,0.9265,0.92655,0.92615,0.92615,168600000.0
2009-03-17 19:50:00,0.9262,0.9266,0.92615,0.92645,153400000.0
2009-03-17 19:51:00,0.92645,0.9265,0.92605,0.92625,195000000.0
2009-03-17 19:52:00,0.92635,0.9265,0.92625,0.9264,313800000.0
2009-03-17 19:53:00,0.92645,0.92655,0.92615,0.92615,281600000.0
2009-03-17 19:54:00,0.9262,0.9263,0.92615,0.9262,94200000.0
2009-03-17 19:55:00,0.92625,0.92625,0.926,0.9261,190200000.0
2009-03-17 19:56:00,0.9261,0.92615,0.92595,0.92595,174000000.0
2009-03-17 19:57:00,0.92585,0.926,0.9258,0.92585,215000000.0
2009-03-17 19:58:00,0.92585,0.9259,0.9258,0.9258,125400000.0
2009-03-17 19:59:00,0.9258,0.9258,0.9252,0.9254,217600000.0
2009-03-17 20:00:00,0.9254,0.92565,0.9253,0.9256,128400000.0
2009-03-17 20:01:00,0.92565,0.9257,0.9256,0.92565,70200000.0
2009-03-17 20:02:00,0.92565,0.92575,0.92525,0.92525,158400000.0
2009-03-17 20:03:00,0.9253,0.9259,0.9253,0.92585,169600000.0
2009-03-17 20:04:00,0.92585,0.9259,0.92575,0.9258,56800000.0
2009-03-17 20:05:00,0.9258,0.926,0.92575,0.9259,61200000.0
2009-03-17 20:06:00,0.92585,0.926,0.92555,0.9258,72400000.0
2009-03-17 20:07:00,0.9258,0.926,0.92575,0.926,98200000.0
2009-03-17 20:08:00,0.926,0.9261,0.926,0.9261,32800000.0
2009-03-17 20:09:00,0.92605,0.9261,0.92585,0.9259,40400000.0
2009-03-17 20:10:00,0.92595,0.92605,0.92595,0.926,57200000.0
2009-03-17 20:11:00,0.926,0.9261,0.9259,0.9259,133600000.0
2009-03-17 20:12:00,0.92575,0.92575,0.9255,0.9257,85600000.0
2009-03-17 20:13:00,0.9257,0.92595,0.9257,0.92575,39000000.0
2009-03-17 20:14:00,0.92575,0.92575,0.9256,0.9256,24600000.0
2009-03-17 20:15:00,0.92555,0.9257,0.9255,0.9256,145600000.0
2009-03-17 20:16:00,0.9256,0.92585,0.92555,0.92585,70600000.0
2009-03-17 20:17:00,0.9258,0.9259,0.9257,0.9257,78000000.0
2009-03-17 20:18:00,0.9257,0.92595,0.9254,0.9258,272800000.0
2009-03-17 20:19:00,0.9258,0.92585,0.9256,0.92565,81400000.0
2009-03-17 20:20:00,0.9256,0.9259,0.9256,0.9258,87600000.0
2009-03-17 20:21:00,0.92595,0.92595,0.92575,0.9258,81600000.0
2009-03-17 20:22:00,0.92585,0.92585,0.92565,0.92565,87000000.0
2009-03-17 20:23:00,0.92565,0.9257,0.92545,0.92565,57200000.0
2009-03-17 20:24:00,0.9257,0.9259,0.9257,0.9259,81000000.0
2009-03-17 20:25:00,0.9259,0.9259,0.9258,0.92585,93600000.0
2009-03-17 20:26:00,0.9259,0.92595,0.9258,0.92585,53800000.0
2009-03-17 20:27:00,0.9258,0.92595,0.92565,0.92595,85900000.0
2009-03-17 20:28:00,0.9259,0.9261,0.92585,0.92605,123000000.0
2009-03-17 20:29:00,0.92605,0.92605,0.92535,0.92535,214660000.0
2009-03-17 20:30:00,0.92535,0.92595,0.92535,0.92595,126200000.0
2009-03-17 20:31:00,0.926,0.926,0.9257,0.92575,151000000.0
2009-03-17 20:32:00,0.9258,0.9259,0.92565,0.9259,132200000.0
2009-03-17 20:33:00,0.9259,0.92605,0.92585,0.926,119200000.0
2009-03-17 20:34:00,0.926,0.92615,0.92595,0.9261,147200000.0
2009-03-17 20:35:00,0.9261,0.9262,0.9261,0.92615,92200000.0
2009-03-17 20:36:00,0.92625,0.9263,0.9262,0.92625,73800000.0
2009-03-17 20:37:00,0.92625,0.9264,0.92625,0.9263,133000000.0
2009-03-17 20:38:00,0.9263,0.92655,0.92625,0.92655,209500000.0
2009-03-17 20:39:00,0.9266,0.92665,0.92655,0.9266,91600000.0
2009-03-17 20:40:00,0.9266,0.9267,0.9266,0.92665,153800000.0
2009-03-17 20:41:00,0.92665,0.9267,0.92665,0.92665,95200000.0
2009-03-17 20:42:00,0.92665,0.9268,0.9264,0.9266,155000000.0
2009-03-17 20:43:00,0.9266,0.9266,0.9265,0.92655,87200000.0
2009-03-17 20:44:00,0.9265,0.92655,0.92635,0.9264,105200000.0
2009-03-17 20:45:00,0.9264,0.9264,0.9261,0.9262,81200000.0
2009-03-17 20:46:00,0.9262,0.9265,0.9262,0.9264,112000000.0
2009-03-17 20:47:00,0.9264,0.9266,0.9263,0.92655,155000000.0
2009-03-17 20:48:00,0.92655,0.9266,0.92645,0.92655,129400000.0
2009-03-17 20:49:00,0.92655,0.92685,0.92655,0.92685,144800000.0
2009-03-17 20:50:00,0.92685,0.9269,0.9267,0.92685,168400000.0
2009-03-17 20:51:00,0.9268,0.92705,0.9268,0.92705,116800000.0
2009-03-17 20:52:00,0.92705,0.92725,0.92695,0.9272,217400000.0
2009-03-17 20:53:00,0.9272,0.92725,0.9271,0.9272,218800000.0
2009-03-17 20:54:00,0.9272,0.9272,0.92705,0.92705,112800000.0
2009-03-17 20:55:00,0.9271,0.9271,0.927,0.92705,119600000.0
2009-03-17 20:56:00,0.927,0.9271,0.927,0.9271,120800000.0
2009-03-17 20:57:00,0.927,0.92725,0.9269,0.92725,164200000.0
2009-03-17 20:58:00,0.92725,0.9273,0.92715,0.92715,156200000.0
2009-03-17 20:59:00,0.927,0.9271,0.9268,0.92695,188600000.0
2009-03-17 21:00:00,0.92695,0.9272,0.9269,0.92715,286000000.0
2009-03-17 21:01:00,0.92715,0.92715,0.92695,0.927,142600000.0
2009-03-17 21:02:00,0.927,0.927,0.9268,0.92685,106600000.0
2009-03-17 21:03:00,0.92685,0.92695,0.9268,0.92685,190600000.0
2009-03-17 21:04:00,0.9268,0.92695,0.9266,0.92665,241400000.0
2009-03-17 21:05:00,0.92665,0.92675,0.9266,0.9267,148400000.0
2009-03-17 21:06:00,0.9267,0.9268,0.92645,0.92645,276800000.0
2009-03-17 21:07:00,0.92645,0.92665,0.9261,0.9264,268900000.0
2009-03-17 21:08:00,0.9264,0.9265,0.92625,0.9265,90600000.0
2009-03-17 21:09:00,0.9265,0.92675,0.92645,0.92675,171000000.0
2009-03-17 21:10:00,0.9267,0.92675,0.9264,0.9266,264000000.0
2009-03-17 21:11:00,0.9265,0.92655,0.9262,0.92625,285100000.0
2009-03-17 21:12:00,0.9263,0.92635,0.9262,0.92635,179200000.0
2009-03-17 21:13:00,0.92635,0.92635,0.9262,0.9263,74400000.0
2009-03-17 21:14:00,0.92625,0.92655,0.92625,0.92655,172800000.0
2009-03-17 21:15:00,0.92655,0.9268,0.92635,0.9268,191400000.0
2009-03-17 21:16:00,0.9268,0.92685,0.92655,0.92675,168800000.0
2009-03-17 21:17:00,0.92675,0.92675,0.9266,0.9266,81400000.0
2009-03-17 21:18:00,0.92655,0.92685,0.92655,0.9268,112600000.0
2009-03-17 21:19:00,0.92675,0.9268,0.92675,0.9268,19600000.0
2009-03-17 21:20:00,0.92675,0.92685,0.9267,0.92675,33000000.0
2009-03-17 21:21:00,0.92675,0.92685,0.9266,0.92675,258000000.0
2009-03-17 21:22:00,0.9268,0.92685,0.9267,0.92675,98000000.0
2009-03-17 21:23:00,0.9267,0.92675,0.92665,0.9267,181000000.0
2009-03-17 21:24:00,0.9267,0.92675,0.92665,0.92665,78000000.0
2009-03-17 21:25:00,0.92665,0.92685,0.92665,0.92685,54200000.0
2009-03-17 21:26:00,0.92685,0.92685,0.9266,0.9266,115600000.0
2009-03-17 21:27:00,0.9266,0.9267,0.9265,0.92655,205200000.0
2009-03-17 21:28:00,0.92655,0.92655,0.926,0.9261,373800000.0
2009-03-17 21:29:00,0.9261,0.9262,0.926,0.92615,256000000.0
2009-03-17 21:30:00,0.92615,0.92625,0.92615,0.9262,160000000.0
2009-03-17 21:31:00,0.92625,0.9263,0.9262,0.9263,59800000.0
2009-03-17 21:32:00,0.9263,0.92635,0.92625,0.9263,79400000.0
2009-03-17 21:33:00,0.9263,0.9266,0.9263,0.92655,109400000.0
2009-03-17 21:34:00,0.9265,0.9265,0.9264,0.92645,90800000.0
2009-03-17 21:35:00,0.92645,0.92645,0.9262,0.9262,91000000.0
2009-03-17 21:36:00,0.9262,0.9262,0.9259,0.926,40600000.0
2009-03-17 21:37:00,0.926,0.92625,0.926,0.92625,128400000.0
2009-03-17 21:38:00,0.9263,0.92645,0.9263,0.92645,83800000.0
2009-03-17 21:39:00,0.92645,0.9265,0.92635,0.9264,93200000.0
2009-03-17 21:40:00,0.9264,0.92645,0.92605,0.9261,104000000.0
2009-03-17 21:41:00,0.92605,0.92625,0.926,0.9261,337400003.0
2009-03-17 21:42:00,0.9261,0.9262,0.92605,0.9261,76800000.0
2009-03-17 21:43:00,0.92615,0.92645,0.92615,0.92645,62400000.0
2009-03-17 21:44:00,0.9264,0.92655,0.92625,0.92635,131000000.0
2009-03-17 21:45:00,0.92645,0.9265,0.9262,0.92625,107000000.0
2009-03-17 21:46:00,0.9262,0.9265,0.9262,0.92645,41400000.0
2009-03-17 21:47:00,0.9264,0.92655,0.92635,0.92655,56600000.0
2009-03-17 21:48:00,0.9265,0.9266,0.92645,0.92655,46600000.0
2009-03-17 21:49:00,0.92655,0.92655,0.92625,0.92625,248000000.0
2009-03-17 21:50:00,0.9263,0.9264,0.9262,0.9262,142200000.0
2009-03-17 21:51:00,0.92625,0.92635,0.9262,0.92635,56800000.0
2009-03-17 21:52:00,0.92635,0.92655,0.9263,0.92645,48800000.0
2009-03-17 21:53:00,0.92645,0.92655,0.92645,0.92645,25400000.0
2009-03-17 21:54:00,0.92645,0.92645,0.9263,0.9264,64000000.0
2009-03-17 21:55:00,0.92645,0.92645,0.92625,0.92635,122600000.0
2009-03-17 21:56:00,0.9264,0.9266,0.92635,0.92645,105200000.0
2009-03-17 21:57:00,0.92645,0.9266,0.92645,0.9266,135800000.0
2009-03-17 21:58:00,0.9266,0.9269,0.9266,0.92675,195800000.0
2009-03-17 21:59:00,0.92665,0.927,0.92665,0.9269,170200000.0
2009-03-17 22:00:00,0.92695,0.9271,0.92675,0.9269,236000000.0
2009-03-17 22:01:00,0.927,0.92715,0.9267,0.9267,216100000.0
2009-03-17 22:02:00,0.92685,0.927,0.9267,0.9267,162400000.0
2009-03-17 22:03:00,0.92665,0.92675,0.92665,0.92675,33400000.0
2009-03-17 22:04:00,0.92675,0.92675,0.92665,0.9267,41800000.0
2009-03-17 22:05:00,0.92675,0.9268,0.92615,0.9263,77200000.0
2009-03-17 22:06:00,0.92635,0.9264,0.92625,0.92625,36600000.0
2009-03-17 22:07:00,0.9263,0.9263,0.92605,0.9261,95600000.0
2009-03-17 22:08:00,0.9261,0.9262,0.926,0.92605,108400000.0
2009-03-17 22:09:00,0.926,0.92605,0.92595,0.92605,73600000.0
2009-03-17 22:10:00,0.92595,0.92615,0.92595,0.9261,50200000.0
2009-03-17 22:11:00,0.9261,0.92655,0.92605,0.92655,174600000.0
2009-03-17 22:12:00,0.9265,0.927,0.9265,0.9269,158780000.0
2009-03-17 22:13:00,0.92695,0.92715,0.9262,0.9262,188600000.0
2009-03-17 22:14:00,0.9262,0.9269,0.9262,0.9269,65400000.0
2009-03-17 22:15:00,0.92675,0.92695,0.92675,0.9269,49000000.0
2009-03-17 22:16:00,0.92685,0.9269,0.92685,0.92685,38200000.0
2009-03-17 22:17:00,0.9268,0.9269,0.9268,0.9269,12600000.0
2009-03-17 22:18:00,0.92685,0.9269,0.92665,0.92685,42800000.0
2009-03-17 22:19:00,0.9268,0.92685,0.92665,0.9267,48600000.0
2009-03-17 22:20:00,0.9267,0.92675,0.92655,0.9266,32000000.0
2009-03-17 22:21:00,0.9266,0.92675,0.9266,0.9267,22400000.0
2009-03-17 22:22:00,0.9266,0.9268,0.92655,0.9268,29600000.0
2009-03-17 22:23:00,0.9267,0.9268,0.9266,0.9266,22400000.0
2009-03-17 22:24:00,0.9266,0.92675,0.92635,0.92635,65600000.0
2009-03-17 22:25:00,0.9263,0.9263,0.9262,0.9263,28000000.0
2009-03-17 22:26:00,0.9263,0.9265,0.9263,0.92645,57000000.0
2009-03-17 22:27:00,0.92645,0.92645,0.9263,0.92635,58000000.0
2009-03-17 22:28:00,0.92635,0.92635,0.9262,0.9263,32400000.0
2009-03-17 22:29:00,0.9263,0.9264,0.92625,0.92625,14200000.0
2009-03-17 22:30:00,0.9262,0.92635,0.9262,0.9263,42200000.0
2009-03-17 22:31:00,0.9263,0.92635,0.9263,0.9263,20000000.0
2009-03-17 22:32:00,0.9263,0.9266,0.9263,0.92655,27800000.0
2009-03-17 22:33:00,0.92655,0.92665,0.92645,0.92665,68000000.0
2009-03-17 22:34:00,0.92655,0.92655,0.92645,0.9265,24400000.0
2009-03-17 22:35:00,0.9266,0.9267,0.92635,0.9267,35200000.0
2009-03-17 22:36:00,0.9267,0.92675,0.9265,0.92655,59200000.0
2009-03-17 22:37:00,0.9266,0.9266,0.9265,0.9266,144600000.0
2009-03-17 22:38:00,0.9266,0.92665,0.9266,0.92665,12000000.0
2009-03-17 22:39:00,0.92665,0.9268,0.92665,0.92665,35799999.0
2009-03-17 22:40:00,0.92665,0.92685,0.9266,0.9267,85400000.0
2009-03-17 22:41:00,0.9267,0.92685,0.9267,0.92685,54400000.0
2009-03-17 22:42:00,0.9268,0.9269,0.9267,0.9268,120200000.0
2009-03-17 22:43:00,0.9267,0.92695,0.9266,0.92695,94000000.0
2009-03-17 22:44:00,0.9269,0.9274,0.9268,0.92685,323400000.0
2009-03-17 22:45:00,0.92685,0.927,0.92675,0.92675,91200000.0
2009-03-17 22:46:00,0.92675,0.92675,0.9267,0.9267,65200000.0
2009-03-17 22:47:00,0.9267,0.92685,0.9267,0.92675,18800000.0
2009-03-17 22:48:00,0.92685,0.92685,0.9265,0.9267,19600000.0
2009-03-17 22:49:00,0.92675,0.9268,0.92665,0.92665,47400000.0
2009-03-17 22:50:00,0.92665,0.9267,0.92655,0.92655,104600000.0
2009-03-17 22:51:00,0.92655,0.92665,0.92655,0.92665,24200000.0
2009-03-17 22:52:00,0.92685,0.9273,0.9267,0.9272,127600000.0
2009-03-17 22:53:00,0.9272,0.9273,0.9268,0.9268,65300000.0
2009-03-17 22:54:00,0.92685,0.9272,0.92685,0.927,150200000.0
2009-03-17 22:55:00,0.927,0.92715,0.92675,0.92685,84300000.0
2009-03-17 22:56:00,0.92685,0.9271,0.92675,0.92695,82200000.0
2009-03-17 22:57:00,0.92695,0.92705,0.92695,0.92705,22600000.0
2009-03-17 22:58:00,0.92715,0.92715,0.9271,0.9271,82200000.0
2009-03-17 22:59:00,0.9271,0.9272,0.92695,0.9271,85000000.0
2009-03-17 23:00:00,0.9271,0.9272,0.92705,0.9272,25600000.0
2009-03-17 23:01:00,0.92715,0.9272,0.9271,0.9272,35200000.0
2009-03-17 23:02:00,0.9271,0.92715,0.927,0.927,45800000.0
2009-03-17 23:03:00,0.92705,0.9271,0.927,0.9271,55200000.0
2009-03-17 23:04:00,0.9271,0.9271,0.927,0.927,13800000.0
2009-03-17 23:05:00,0.92695,0.92705,0.92695,0.92705,23600000.0
2009-03-17 23:06:00,0.92705,0.92705,0.92705,0.92705,1600000.0
2009-03-17 23:07:00,0.92705,0.92705,0.92705,0.92705,4600000.0
2009-03-17 23:08:00,0.92705,0.92705,0.92675,0.92685,43800000.0
2009-03-17 23:09:00,0.92685,0.92685,0.92665,0.92665,21000000.0
2009-03-17 23:10:00,0.92685,0.92685,0.92665,0.92685,8000000.0
2009-03-17 23:11:00,0.92685,0.92685,0.92645,0.92655,27000000.0
2009-03-17 23:12:00,0.92655,0.9267,0.92655,0.9267,4000000.0
2009-03-17 23:13:00,0.9267,0.92675,0.9267,0.92675,2000000.0
2009-03-17 23:14:00,0.9267,0.9267,0.9266,0.9266,5000000.0
2009-03-17 23:15:00,0.92645,0.9266,0.92635,0.9264,31000000.0
2009-03-17 23:16:00,0.92655,0.9266,0.92625,0.92635,4000000.0
2009-03-17 23:17:00,0.92615,0.9264,0.92615,0.92635,7000000.0
2009-03-17 23:18:00,0.92635,0.92635,0.92635,0.92635,1000000.0
2009-03-17 23:19:00,0.92635,0.92635,0.9263,0.9263,6800000.0
2009-03-17 23:20:00,0.9263,0.9263,0.9263,0.9263,7600000.0
2009-03-17 23:21:00,0.9263,0.9263,0.9263,0.9263,3000000.0
2009-03-17 23:22:00,0.9263,0.9263,0.9263,0.9263,4000000.0
2009-03-17 23:23:00,0.9263,0.9263,0.9263,0.9263,1000000.0
2009-03-17 23:24:00,0.9263,0.92645,0.92625,0.92635,38360000.0
2009-03-17 23:25:00,0.9264,0.9264,0.92635,0.92635,5000000.0
2009-03-17 23:26:00,0.9262,0.9262,0.9262,0.9262,7400000.0
2009-03-17 23:27:00,0.9262,0.9262,0.9262,0.9262,12200000.0
2009-03-17 23:28:00,0.92615,0.9262,0.92605,0.9262,10560000.0
2009-03-17 23:29:00,0.9262,0.9262,0.9262,0.9262,9600000.0
2009-03-17 23:30:00,0.9262,0.92635,0.9262,0.9263,13600000.0
2009-03-17 23:31:00,0.92635,0.9264,0.9262,0.9264,4700000.0
2009-03-17 23:32:00,0.92635,0.9264,0.9262,0.92635,9300000.0
2009-03-17 23:33:00,0.9264,0.9265,0.9263,0.9264,26200000.0
2009-03-17 23:34:00,0.9263,0.9264,0.9263,0.9264,8000000.0
2009-03-17 23:35:00,0.9264,0.92645,0.9263,0.9264,9400000.0
2009-03-17 23:36:00,0.9264,0.92695,0.9264,0.92695,39600000.0
2009-03-17 23:37:00,0.92665,0.92665,0.9264,0.9264,10000000.0
2009-03-17 23:38:00,0.92635,0.92655,0.9263,0.9263,14600000.0
2009-03-17 23:39:00,0.9263,0.92645,0.92625,0.92625,28200000.0
2009-03-17 23:40:00,0.92625,0.92625,0.92625,0.92625,1000000.0
2009-03-17 23:41:00,0.92625,0.92625,0.92625,0.92625,12800000.0
2009-03-17 23:42:00,0.92625,0.92625,0.92625,0.92625,11200000.0
2009-03-17 23:43:00,0.92625,0.92625,0.92625,0.92625,38000000.0
2009-03-17 23:44:00,0.92625,0.92625,0.92625,0.92625,67600000.0
2009-03-17 23:45:00,0.92625,0.9263,0.92625,0.9263,13800000.0
2009-03-17 23:46:00,0.9263,0.9266,0.9263,0.9266,72600000.0
2009-03-17 23:47:00,0.9266,0.9266,0.9266,0.9266,9200000.0
2009-03-17 23:48:00,0.9266,0.9266,0.9264,0.9264,20200000.0
2009-03-17 23:49:00,0.92645,0.92645,0.92645,0.92645,2600000.0
2009-03-17 23:50:00,0.92645,0.9265,0.92645,0.9265,2000000.0
2009-03-17 23:51:00,0.92645,0.9266,0.92645,0.9266,23600000.0
2009-03-17 23:52:00,0.9266,0.92675,0.9265,0.9265,14000000.0
2009-03-17 23:53:00,0.9266,0.9267,0.9265,0.92655,14800000.0
2009-03-17 23:54:00,0.9267,0.92675,0.9267,0.92675,7200000.0
2009-03-17 23:55:00,0.92675,0.92675,0.9267,0.9267,10200000.0
2009-03-17 23:56:00,0.9267,0.92685,0.9267,0.92685,7000000.0
2009-03-17 23:57:00,0.92685,0.92695,0.92655,0.92665,33100000.0
2009-03-17 23:58:00,0.9266,0.9266,0.9265,0.9266,53000000.0
2009-03-17 23:59:00,0.92655,0.9267,0.9265,0.92665,22000000.0
2009-03-18 00:00:00,0.9268,0.9268,0.9267,0.9268,38200000.0
2009-03-18 00:01:00,0.92665,0.9271,0.92665,0.9271,22800000.0
2009-03-18 00:02:00,0.9271,0.9272,0.9269,0.9271,36400000.0
2009-03-18 00:03:00,0.92715,0.92715,0.92715,0.92715,4200000.0
2009-03-18 00:04:00,0.92715,0.92715,0.9268,0.9268,40000000.0
2009-03-18 00:05:00,0.9268,0.92685,0.9268,0.9268,8000000.0
2009-03-18 00:06:00,0.9268,0.9272,0.9268,0.92685,28600000.0
2009-03-18 00:07:00,0.927,0.92715,0.92675,0.9271,61600000.0
2009-03-18 00:08:00,0.9271,0.92715,0.9271,0.9271,9400000.0
2009-03-18 00:09:00,0.92715,0.92715,0.9269,0.92695,11400000.0
2009-03-18 00:10:00,0.9269,0.927,0.9269,0.927,9600000.0
2009-03-18 00:11:00,0.92705,0.92725,0.92705,0.92715,22400000.0
2009-03-18 00:12:00,0.9271,0.9271,0.927,0.927,6400000.0
2009-03-18 00:13:00,0.92695,0.92705,0.92695,0.92695,11000000.0
2009-03-18 00:14:00,0.92695,0.92705,0.92695,0.92705,12000000.0
2009-03-18 00:15:00,0.92705,0.9271,0.927,0.92705,19200000.0
2009-03-18 00:16:00,0.92705,0.92705,0.92705,0.92705,1600000.0
2009-03-18 00:17:00,0.9269,0.9272,0.9269,0.9272,16000000.0
2009-03-18 00:18:00,0.92715,0.92745,0.927,0.927,135600000.0
2009-03-18 00:19:00,0.92715,0.9275,0.92675,0.9269,78000000.0
2009-03-18 00:20:00,0.9269,0.92715,0.9269,0.92715,31800000.0
2009-03-18 00:21:00,0.92715,0.92715,0.927,0.92715,101200000.0
2009-03-18 00:22:00,0.92715,0.92715,0.9271,0.92715,61000000.0
2009-03-18 00:23:00,0.92715,0.9272,0.92705,0.9272,71800000.0
2009-03-18 00:24:00,0.9272,0.92725,0.92685,0.92705,49400000.0
2009-03-18 00:25:00,0.92705,0.9272,0.92705,0.9271,20600000.0
2009-03-18 00:26:00,0.9271,0.9272,0.9271,0.9271,6400000.0
2009-03-18 00:27:00,0.9272,0.92735,0.9271,0.9273,13800000.0
2009-03-18 00:28:00,0.9273,0.9273,0.92725,0.9273,12600000.0
2009-03-18 00:29:00,0.9273,0.9273,0.9272,0.9273,33800000.0
2009-03-18 00:30:00,0.9273,0.9274,0.9271,0.9271,80000000.0
2009-03-18 00:31:00,0.92705,0.92715,0.927,0.9271,17600000.0
2009-03-18 00:32:00,0.92715,0.92715,0.92705,0.92705,9600000.0
2009-03-18 00:33:00,0.92705,0.92715,0.927,0.92715,17200000.0
2009-03-18 00:34:00,0.92705,0.92715,0.92705,0.92715,11200000.0
2009-03-18 00:35:00,0.927,0.9271,0.927,0.92705,8000000.0
2009-03-18 00:36:00,0.9271,0.9271,0.92705,0.9271,8000000.0
2009-03-18 00:37:00,0.92715,0.9277,0.92705,0.9277,101800000.0
2009-03-18 00:38:00,0.92765,0.92775,0.92675,0.92685,201000000.0
2009-03-18 00:39:00,0.9269,0.9273,0.92685,0.9273,68000000.0
2009-03-18 00:40:00,0.92725,0.9274,0.92705,0.9271,49400000.0
2009-03-18 00:41:00,0.9271,0.9271,0.927,0.927,12800000.0
2009-03-18 00:42:00,0.927,0.9271,0.927,0.927,32000000.0
2009-03-18 00:43:00,0.927,0.927,0.92695,0.92695,22400000.0
2009-03-18 00:44:00,0.92695,0.92695,0.92695,0.92695,62200000.0
2009-03-18 00:45:00,0.92695,0.9271,0.92695,0.927,19200000.0
2009-03-18 00:46:00,0.92705,0.92705,0.927,0.927,17600000.0
2009-03-18 00:47:00,0.927,0.927,0.92695,0.92695,21600000.0
2009-03-18 00:48:00,0.927,0.927,0.9269,0.92695,30400000.0
2009-03-18 00:49:00,0.92695,0.9271,0.92695,0.92695,67200000.0
2009-03-18 00:50:00,0.9271,0.9275,0.92705,0.9273,51200000.0
2009-03-18 00:51:00,0.92725,0.92735,0.92715,0.92735,36400000.0
2009-03-18 00:52:00,0.92735,0.92745,0.92725,0.92725,35600000.0
2009-03-18 00:53:00,0.92725,0.9274,0.92725,0.92735,40800000.0
2009-03-18 00:54:00,0.9273,0.9274,0.92725,0.9274,12800000.0
2009-03-18 00:55:00,0.92735,0.9274,0.9273,0.92735,51000000.0
2009-03-18 00:56:00,0.9273,0.92745,0.9273,0.92745,42200000.0
2009-03-18 00:57:00,0.92745,0.9275,0.92725,0.92735,144000000.0
2009-03-18 00:58:00,0.9273,0.9274,0.92725,0.9274,24000000.0
2009-03-18 00:59:00,0.92735,0.92735,0.92725,0.92725,26200000.0
2009-03-18 01:00:00,0.92725,0.9273,0.9272,0.9272,37800000.0
2009-03-18 01:01:00,0.9272,0.9273,0.92715,0.9272,60400000.0
2009-03-18 01:02:00,0.9272,0.9273,0.9271,0.9273,47200000.0
2009-03-18 01:03:00,0.9273,0.92735,0.92715,0.92715,66800000.0
2009-03-18 01:04:00,0.9271,0.9272,0.92705,0.9272,70000000.0
2009-03-18 01:05:00,0.9273,0.92745,0.9272,0.92735,43600000.0
2009-03-18 01:06:00,0.92735,0.92735,0.927,0.927,67400000.0
2009-03-18 01:07:00,0.927,0.927,0.927,0.927,3000000.0
2009-03-18 01:08:00,0.927,0.92705,0.9269,0.92695,92600000.0
2009-03-18 01:09:00,0.927,0.92705,0.927,0.92705,29400000.0
2009-03-18 01:10:00,0.92705,0.92715,0.927,0.92705,29200000.0
2009-03-18 01:11:00,0.927,0.92705,0.92695,0.92705,48000000.0
2009-03-18 01:12:00,0.92705,0.92715,0.92705,0.9271,12800000.0
2009-03-18 01:13:00,0.92705,0.9272,0.927,0.9272,17600000.0
2009-03-18 01:14:00,0.9272,0.9272,0.92715,0.9272,6400000.0
2009-03-18 01:15:00,0.92715,0.92725,0.92705,0.92715,38400000.0
2009-03-18 01:16:00,0.92715,0.9273,0.92715,0.9273,3400000.0
2009-03-18 01:17:00,0.92725,0.9273,0.92725,0.92725,45200000.0
2009-03-18 01:18:00,0.92725,0.9273,0.92725,0.92725,49800000.0
2009-03-18 01:19:00,0.9273,0.9273,0.92575,0.9263,314300000.0
2009-03-18 01:20:00,0.9265,0.9272,0.92645,0.9272,118700000.0
2009-03-18 01:21:00,0.9272,0.9272,0.9271,0.92715,31600000.0
2009-03-18 01:22:00,0.92715,0.92715,0.9269,0.9271,73000000.0
2009-03-18 01:23:00,0.927,0.927,0.9269,0.9269,19200000.0
2009-03-18 01:24:00,0.92695,0.92695,0.92685,0.92685,8000000.0
2009-03-18 01:25:00,0.92685,0.92685,0.9268,0.92685,15000000.0
2009-03-18 01:26:00,0.9268,0.92685,0.9268,0.92685,28800000.0
2009-03-18 01:27:00,0.9268,0.9269,0.9268,0.9269,27200000.0
2009-03-18 01:28:00,0.9268,0.92685,0.9268,0.92685,37600000.0
2009-03-18 01:29:00,0.9268,0.92685,0.9268,0.92685,48000000.0
2009-03-18 01:30:00,0.9268,0.9269,0.9268,0.92685,193400000.0
2009-03-18 01:31:00,0.9269,0.9271,0.92685,0.92685,28800000.0
2009-03-18 01:32:00,0.92685,0.9269,0.92685,0.9269,6400000.0
2009-03-18 01:33:00,0.9269,0.927,0.92685,0.927,19200000.0
2009-03-18 01:34:00,0.92695,0.92695,0.9267,0.92675,100800000.0
2009-03-18 01:35:00,0.92685,0.92695,0.92675,0.92695,32000000.0
2009-03-18 01:36:00,0.927,0.9272,0.92655,0.92685,64600000.0
2009-03-18 01:37:00,0.92685,0.927,0.92685,0.9269,24000000.0
2009-03-18 01:38:00,0.9269,0.92695,0.9266,0.92665,23400000.0
2009-03-18 01:39:00,0.9266,0.92665,0.92645,0.92655,36800000.0
2009-03-18 01:40:00,0.92655,0.92655,0.9264,0.92645,27000000.0
2009-03-18 01:41:00,0.9265,0.9265,0.92645,0.9265,8000000.0
2009-03-18 01:42:00,0.9266,0.9266,0.9265,0.9265,28800000.0
2009-03-18 01:43:00,0.92655,0.92655,0.9265,0.92655,4800000.0
2009-03-18 01:44:00,0.92655,0.9266,0.9264,0.92655,36400000.0
2009-03-18 01:45:00,0.9267,0.92675,0.92645,0.92645,35200000.0
2009-03-18 01:46:00,0.9265,0.92665,0.9265,0.92655,9000000.0
2009-03-18 01:47:00,0.9265,0.9265,0.92645,0.9265,14400000.0
2009-03-18 01:48:00,0.92645,0.92645,0.9264,0.92645,8000000.0
2009-03-18 01:49:00,0.9264,0.92645,0.9263,0.9263,25600000.0
2009-03-18 01:50:00,0.92635,0.92645,0.92635,0.9264,12800000.0
2009-03-18 01:51:00,0.92645,0.92645,0.9263,0.9264,104000000.0
2009-03-18 01:52:00,0.92635,0.9264,0.9263,0.9263,62400000.0
2009-03-18 01:53:00,0.92635,0.92665,0.92635,0.92665,14000000.0
2009-03-18 01:54:00,0.9266,0.9266,0.92655,0.92655,5800000.0
2009-03-18 01:55:00,0.9267,0.927,0.9265,0.9266,89400000.0
2009-03-18 01:56:00,0.92675,0.9272,0.9266,0.9271,130000000.0
2009-03-18 01:57:00,0.92715,0.9273,0.92695,0.9272,48800000.0
2009-03-18 01:58:00,0.92725,0.9274,0.92645,0.9265,61200000.0
2009-03-18 01:59:00,0.92655,0.9273,0.9265,0.9265,81200000.0
2009-03-18 02:00:00,0.92655,0.9271,0.92655,0.927,243600000.0
2009-03-18 02:01:00,0.9264,0.92735,0.9264,0.9271,53600000.0
2009-03-18 02:02:00,0.9271,0.92725,0.9267,0.9267,52200000.0
2009-03-18 02:03:00,0.9267,0.92675,0.92655,0.92655,22400000.0
2009-03-18 02:04:00,0.9266,0.92685,0.9263,0.92675,41200000.0
2009-03-18 02:05:00,0.9268,0.9268,0.92605,0.92605,43000000.0
2009-03-18 02:06:00,0.9261,0.92655,0.9258,0.9265,125600000.0
2009-03-18 02:07:00,0.9266,0.9266,0.9262,0.9264,85600000.0
2009-03-18 02:08:00,0.9264,0.9266,0.9264,0.9266,32000000.0
2009-03-18 02:09:00,0.9265,0.9265,0.92575,0.9263,189200000.0
2009-03-18 02:10:00,0.92625,0.9268,0.92625,0.9265,121400000.0
2009-03-18 02:11:00,0.92655,0.92665,0.9265,0.9265,81600000.0
2009-03-18 02:12:00,0.9265,0.92675,0.9265,0.92675,42000000.0
2009-03-18 02:13:00,0.92675,0.9269,0.92655,0.9269,82600000.0
2009-03-18 02:14:00,0.92685,0.9269,0.9267,0.92685,47000000.0
2009-03-18 02:15:00,0.9269,0.9269,0.9268,0.9268,68800000.0
2009-03-18 02:16:00,0.92685,0.9269,0.92685,0.92685,18200000.0
2009-03-18 02:17:00,0.92685,0.92685,0.9268,0.92685,26200000.0
2009-03-18 02:18:00,0.92685,0.92685,0.92685,0.92685,9600000.0
2009-03-18 02:19:00,0.92685,0.927,0.9268,0.92695,37000000.0
2009-03-18 02:20:00,0.9269,0.92695,0.9268,0.92685,32400000.0
2009-03-18 02:21:00,0.9268,0.9269,0.9268,0.9269,4800000.0
2009-03-18 02:22:00,0.9269,0.9269,0.9269,0.9269,8000000.0
2009-03-18 02:23:00,0.9269,0.9269,0.9268,0.92685,12800000.0
2009-03-18 02:24:00,0.92675,0.92675,0.92675,0.92675,6200000.0
2009-03-18 02:25:00,0.92685,0.9269,0.92655,0.92655,67000000.0
2009-03-18 02:26:00,0.9265,0.92655,0.9265,0.92655,26400000.0
2009-03-18 02:27:00,0.92655,0.92655,0.92655,0.92655,16200000.0
2009-03-18 02:28:00,0.92655,0.9266,0.92655,0.9266,48600000.0
2009-03-18 02:29:00,0.9266,0.9271,0.9266,0.92675,128000000.0
2009-03-18 02:30:00,0.92665,0.9267,0.92665,0.9267,2000000.0
2009-03-18 02:31:00,0.9267,0.9268,0.92665,0.92665,30400000.0
2009-03-18 02:32:00,0.92665,0.9267,0.92655,0.9267,24000000.0
2009-03-18 02:33:00,0.92665,0.92675,0.92665,0.92675,16000000.0
2009-03-18 02:34:00,0.9268,0.9268,0.92665,0.92665,32000000.0
2009-03-18 02:35:00,0.92665,0.92675,0.9265,0.92665,80600000.0
2009-03-18 02:36:00,0.9267,0.9267,0.9265,0.9265,38400000.0
2009-03-18 02:37:00,0.9265,0.92665,0.92645,0.92665,257600000.0
2009-03-18 02:38:00,0.9266,0.9268,0.9265,0.9265,91400000.0
2009-03-18 02:39:00,0.9265,0.9267,0.9265,0.92665,29400000.0
2009-03-18 02:40:00,0.9266,0.9266,0.92655,0.9266,41800000.0
2009-03-18 02:41:00,0.9265,0.9265,0.92643,0.92645,59000000.0
2009-03-18 02:42:00,0.92655,0.9266,0.92655,0.9266,8000000.0
2009-03-18 02:43:00,0.9266,0.92665,0.9266,0.92665,7600000.0
2009-03-18 02:44:00,0.9266,0.9266,0.92655,0.9266,23600000.0
2009-03-18 02:45:00,0.92655,0.9266,0.9265,0.9265,19600000.0
2009-03-18 02:46:00,0.9265,0.9265,0.9262,0.9263,149600000.0
2009-03-18 02:47:00,0.92625,0.9266,0.9262,0.9266,78400000.0
2009-03-18 02:48:00,0.9266,0.9267,0.926,0.92625,126400000.0
2009-03-18 02:49:00,0.9262,0.9264,0.9259,0.9264,52000000.0
2009-03-18 02:50:00,0.92645,0.92655,0.92585,0.9265,125200000.0
2009-03-18 02:51:00,0.92645,0.92645,0.92635,0.9264,87800000.0
2009-03-18 02:52:00,0.9264,0.9265,0.92615,0.9263,249400000.0
2009-03-18 02:53:00,0.9263,0.9269,0.926,0.9263,141200000.0
2009-03-18 02:54:00,0.92625,0.9267,0.92625,0.92655,109200000.0
2009-03-18 02:55:00,0.9264,0.9268,0.9262,0.9267,144600000.0
2009-03-18 02:56:00,0.9266,0.92675,0.92645,0.9266,94400000.0
2009-03-18 02:57:00,0.9267,0.92675,0.9263,0.92655,81000000.0
2009-03-18 02:58:00,0.9266,0.9268,0.92645,0.9268,46000000.0
2009-03-18 02:59:00,0.9269,0.9269,0.92645,0.92665,69600000.0
2009-03-18 03:00:00,0.92675,0.92675,0.92615,0.9263,102800000.0
2009-03-18 03:01:00,0.9263,0.92665,0.9263,0.9263,124180000.0
2009-03-18 03:02:00,0.9263,0.9268,0.9261,0.92675,236800000.0
2009-03-18 03:03:00,0.9267,0.92675,0.9263,0.9265,186000000.0
2009-03-18 03:04:00,0.92655,0.92675,0.9264,0.92655,68600000.0
2009-03-18 03:05:00,0.9265,0.92675,0.92635,0.92645,96200000.0
2009-03-18 03:06:00,0.92645,0.92685,0.92635,0.92675,108400000.0
2009-03-18 03:07:00,0.92675,0.92685,0.92655,0.9268,141800000.0
2009-03-18 03:08:00,0.9268,0.9268,0.9268,0.9268,31800000.0
2009-03-18 03:09:00,0.9268,0.92685,0.9268,0.9268,84200000.0
2009-03-18 03:10:00,0.92685,0.92705,0.9264,0.927,131800000.0
2009-03-18 03:11:00,0.927,0.927,0.92695,0.927,28800000.0
2009-03-18 03:12:00,0.92705,0.92705,0.92695,0.927,47600000.0
2009-03-18 03:13:00,0.92695,0.92705,0.92665,0.92665,100400000.0
2009-03-18 03:14:00,0.92665,0.92685,0.9264,0.9268,290000000.0
2009-03-18 03:15:00,0.9268,0.9269,0.9267,0.92685,288600000.0
2009-03-18 03:16:00,0.9268,0.927,0.9266,0.9267,186200000.0
2009-03-18 03:17:00,0.9267,0.92675,0.92655,0.92665,147000000.0
2009-03-18 03:18:00,0.9267,0.9268,0.92625,0.9266,118400000.0
2009-03-18 03:19:00,0.9266,0.9267,0.92655,0.9267,60600000.0
2009-03-18 03:20:00,0.9267,0.92685,0.9267,0.9267,29400000.0
2009-03-18 03:21:00,0.92675,0.9269,0.92675,0.9268,23800000.0
2009-03-18 03:22:00,0.92685,0.9269,0.9268,0.9268,16000000.0
2009-03-18 03:23:00,0.9268,0.92695,0.9268,0.92695,9600000.0
2009-03-18 03:24:00,0.9269,0.92695,0.9268,0.9269,23600000.0
2009-03-18 03:25:00,0.92685,0.92695,0.92685,0.92695,27200000.0
2009-03-18 03:26:00,0.92695,0.92695,0.9269,0.92695,105600000.0
2009-03-18 03:27:00,0.92695,0.92705,0.9269,0.9269,111200000.0
2009-03-18 03:28:00,0.92685,0.92695,0.9267,0.92675,60200000.0
2009-03-18 03:29:00,0.9268,0.92725,0.9268,0.927,109400000.0
2009-03-18 03:30:00,0.92705,0.92705,0.9268,0.9268,33200000.0
2009-03-18 03:31:00,0.92685,0.92705,0.92685,0.927,25200000.0
2009-03-18 03:32:00,0.927,0.92715,0.92685,0.92685,22200000.0
2009-03-18 03:33:00,0.9269,0.9273,0.92685,0.92715,95000000.0
2009-03-18 03:34:00,0.92715,0.9272,0.92695,0.92695,71200000.0
2009-03-18 03:35:00,0.92705,0.92715,0.9268,0.9269,73800000.0
2009-03-18 03:36:00,0.92685,0.9272,0.92685,0.92685,154000000.0
2009-03-18 03:37:00,0.92685,0.92695,0.92675,0.9269,94000000.0
2009-03-18 03:38:00,0.92695,0.9272,0.92695,0.92705,49400000.0
2009-03-18 03:39:00,0.9271,0.92715,0.927,0.92705,56400000.0
2009-03-18 03:40:00,0.9271,0.92715,0.9268,0.9268,170500000.0
2009-03-18 03:41:00,0.9268,0.9269,0.92665,0.92685,62700000.0
2009-03-18 03:42:00,0.9268,0.927,0.9268,0.92695,55200000.0
2009-03-18 03:43:00,0.92695,0.927,0.9266,0.9266,84000000.0
2009-03-18 03:44:00,0.9266,0.9267,0.9266,0.92665,50000000.0
2009-03-18 03:45:00,0.92665,0.92685,0.92665,0.92665,35800000.0
2009-03-18 03:46:00,0.92665,0.9268,0.92665,0.9267,34000000.0
2009-03-18 03:47:00,0.9267,0.92685,0.92665,0.9267,62400000.0
2009-03-18 03:48:00,0.92665,0.9267,0.9266,0.9266,61200000.0
2009-03-18 03:49:00,0.9266,0.92665,0.92655,0.92655,137400000.0
2009-03-18 03:50:00,0.92655,0.92655,0.9265,0.9265,136200000.0
2009-03-18 03:51:00,0.9265,0.92655,0.9265,0.9265,166200000.0
2009-03-18 03:52:00,0.9265,0.9265,0.9265,0.9265,67000000.0
2009-03-18 03:53:00,0.92655,0.92655,0.9265,0.92655,55600000.0
2009-03-18 03:54:00,0.92655,0.9266,0.9265,0.9266,100400000.0
2009-03-18 03:55:00,0.9266,0.92675,0.9266,0.9266,97800000.0
2009-03-18 03:56:00,0.92665,0.9267,0.9266,0.9266,43400000.0
2009-03-18 03:57:00,0.9266,0.9267,0.9266,0.9267,19400000.0
2009-03-18 03:58:00,0.92675,0.9269,0.9267,0.9269,69600000.0
2009-03-18 03:59:00,0.9269,0.92695,0.92675,0.92685,55400000.0
2009-03-18 04:00:00,0.92685,0.92705,0.92685,0.9269,43600000.0
2009-03-18 04:01:00,0.9269,0.92695,0.9269,0.9269,31400000.0
2009-03-18 04:02:00,0.9269,0.9269,0.92665,0.9268,38200000.0
2009-03-18 04:03:00,0.9268,0.92705,0.92675,0.92685,38200000.0
2009-03-18 04:04:00,0.92675,0.92705,0.9267,0.92705,41800000.0
2009-03-18 04:05:00,0.92705,0.9272,0.9269,0.9269,115000000.0
2009-03-18 04:06:00,0.9269,0.92695,0.9269,0.9269,56400000.0
2009-03-18 04:07:00,0.9269,0.92705,0.92675,0.92705,62400000.0
2009-03-18 04:08:00,0.927,0.9273,0.92695,0.927,79600000.0
2009-03-18 04:09:00,0.92705,0.92715,0.927,0.927,41600000.0
2009-03-18 04:10:00,0.927,0.927,0.9268,0.92685,30400000.0
2009-03-18 04:11:00,0.92685,0.92685,0.92675,0.9268,30600000.0
2009-03-18 04:12:00,0.92685,0.9269,0.92685,0.9269,11200000.0
2009-03-18 04:13:00,0.9269,0.9269,0.92675,0.92675,63400000.0
2009-03-18 04:14:00,0.92675,0.92675,0.92665,0.92665,12600000.0
2009-03-18 04:15:00,0.92665,0.9272,0.9266,0.927,127900000.0
2009-03-18 04:16:00,0.927,0.92705,0.9269,0.927,39400000.0
2009-03-18 04:17:00,0.927,0.92715,0.927,0.9271,88000000.0
2009-03-18 04:18:00,0.9271,0.9271,0.927,0.9271,62800000.0
2009-03-18 04:19:00,0.9271,0.9271,0.9271,0.9271,9600000.0
2009-03-18 04:20:00,0.9271,0.92715,0.92705,0.9271,21000000.0
2009-03-18 04:21:00,0.92705,0.9273,0.92705,0.9273,49200000.0
2009-03-18 04:22:00,0.9272,0.9273,0.92705,0.9271,71200000.0
2009-03-18 04:23:00,0.92715,0.9272,0.92705,0.9272,40000000.0
2009-03-18 04:24:00,0.92715,0.92715,0.92705,0.9271,27000000.0
2009-03-18 04:25:00,0.9271,0.9271,0.9269,0.927,29800000.0
2009-03-18 04:26:00,0.9269,0.9269,0.9269,0.9269,4800000.0
2009-03-18 04:27:00,0.92695,0.92725,0.92695,0.92705,38000000.0
2009-03-18 04:28:00,0.9271,0.92715,0.927,0.92705,16200000.0
2009-03-18 04:29:00,0.9271,0.92715,0.92705,0.92715,25600000.0
2009-03-18 04:30:00,0.9271,0.92715,0.9271,0.92715,3200000.0
2009-03-18 04:31:00,0.927,0.927,0.927,0.927,5400000.0
2009-03-18 04:32:00,0.927,0.92725,0.927,0.92725,16600000.0
2009-03-18 04:33:00,0.9272,0.92735,0.92705,0.92735,30600000.0
2009-03-18 04:34:00,0.92735,0.92735,0.9271,0.9273,46600000.0
2009-03-18 04:35:00,0.9273,0.92735,0.9273,0.9273,26600000.0
2009-03-18 04:36:00,0.9273,0.9273,0.92725,0.9273,46800000.0
2009-03-18 04:37:00,0.9273,0.9275,0.9273,0.9274,132200000.0
2009-03-18 04:38:00,0.9275,0.9275,0.9274,0.9274,110400000.0
2009-03-18 04:39:00,0.9274,0.92745,0.92735,0.9274,218199999.0
2009-03-18 04:40:00,0.9274,0.9275,0.9274,0.9275,86400000.0
2009-03-18 04:41:00,0.9275,0.9277,0.92745,0.9276,162600000.0
2009-03-18 04:42:00,0.9276,0.9277,0.92745,0.92745,121760000.0
2009-03-18 04:43:00,0.9275,0.92755,0.9275,0.9275,22200000.0
2009-03-18 04:44:00,0.92745,0.92745,0.92745,0.92745,25400000.0
2009-03-18 04:45:00,0.9274,0.92755,0.9274,0.9275,70800000.0
2009-03-18 04:46:00,0.92755,0.92785,0.92755,0.9276,101200000.0
2009-03-18 04:47:00,0.9276,0.9279,0.92755,0.9279,93800000.0
2009-03-18 04:48:00,0.92805,0.92845,0.9279,0.9282,324560000.0
2009-03-18 04:49:00,0.9282,0.9282,0.92795,0.92815,107200000.0
2009-03-18 04:50:00,0.92815,0.9282,0.92815,0.92815,123000000.0
2009-03-18 04:51:00,0.92815,0.92815,0.92785,0.9279,89000000.0
2009-03-18 04:52:00,0.92795,0.92795,0.92785,0.9279,80000000.0
2009-03-18 04:53:00,0.9279,0.928,0.9279,0.928,67800000.0
2009-03-18 04:54:00,0.928,0.9281,0.92795,0.92805,47200000.0
2009-03-18 04:55:00,0.928,0.9281,0.92795,0.92805,20600000.0
2009-03-18 04:56:00,0.928,0.92805,0.92795,0.92805,11600000.0
2009-03-18 04:57:00,0.9281,0.9281,0.928,0.928,12000000.0
2009-03-18 04:58:00,0.928,0.928,0.9278,0.92785,60400000.0
2009-03-18 04:59:00,0.92775,0.92785,0.92755,0.9277,134800000.0
2009-03-18 05:00:00,0.92765,0.9278,0.92755,0.92775,112800000.0
2009-03-18 05:01:00,0.92775,0.92775,0.9276,0.9277,65000000.0
2009-03-18 05:02:00,0.9277,0.92785,0.9277,0.9277,75000000.0
2009-03-18 05:03:00,0.92775,0.92775,0.9276,0.9277,55600000.0
2009-03-18 05:04:00,0.92765,0.92765,0.9276,0.92765,22400000.0
2009-03-18 05:05:00,0.92765,0.92765,0.92755,0.92755,62800000.0
2009-03-18 05:06:00,0.92755,0.92755,0.92755,0.92755,114000000.0
2009-03-18 05:07:00,0.92755,0.92755,0.9274,0.9275,129600000.0
2009-03-18 05:08:00,0.9275,0.9276,0.9275,0.9275,26400000.0
2009-03-18 05:09:00,0.9275,0.9275,0.9275,0.9275,16200000.0
2009-03-18 05:10:00,0.9275,0.9275,0.9275,0.9275,56400000.0
2009-03-18 05:11:00,0.9275,0.92755,0.9275,0.9275,42400000.0
2009-03-18 05:12:00,0.9275,0.9275,0.9275,0.9275,43200000.0
2009-03-18 05:13:00,0.9275,0.92755,0.9275,0.9275,112200000.0
2009-03-18 05:14:00,0.9275,0.9278,0.9275,0.92755,121800000.0
2009-03-18 05:15:00,0.92755,0.92785,0.92755,0.92785,90800000.0
2009-03-18 05:16:00,0.92785,0.92795,0.92785,0.92785,104200000.0
2009-03-18 05:17:00,0.92785,0.92795,0.92785,0.92795,99000000.0
2009-03-18 05:18:00,0.92795,0.928,0.9279,0.92795,33200000.0
2009-03-18 05:19:00,0.928,0.928,0.92795,0.928,34800000.0
2009-03-18 05:20:00,0.92795,0.92795,0.92795,0.92795,1600000.0
2009-03-18 05:21:00,0.928,0.928,0.92795,0.928,9200000.0
2009-03-18 05:22:00,0.9279,0.92795,0.9278,0.92785,88000000.0
2009-03-18 05:23:00,0.9279,0.9279,0.92765,0.92765,21600000.0
2009-03-18 05:24:00,0.92765,0.92765,0.9276,0.9276,6600000.0
2009-03-18 05:25:00,0.9276,0.928,0.9276,0.928,82000000.0
2009-03-18 05:26:00,0.928,0.9281,0.9279,0.928,97400000.0
2009-03-18 05:27:00,0.9281,0.9285,0.9281,0.9284,182400000.0
2009-03-18 05:28:00,0.9284,0.92845,0.9281,0.9281,98800000.0
2009-03-18 05:29:00,0.92815,0.9291,0.92815,0.92875,99360000.0
2009-03-18 05:30:00,0.9285,0.9295,0.92845,0.9295,230100000.0
2009-03-18 05:31:00,0.92945,0.92945,0.92895,0.92945,213400000.0
2009-03-18 05:32:00,0.9294,0.9294,0.929,0.9291,142000000.0
2009-03-18 05:33:00,0.92915,0.92925,0.92915,0.9292,64400000.0
2009-03-18 05:34:00,0.9292,0.92925,0.92915,0.92925,83000000.0
2009-03-18 05:35:00,0.92925,0.9293,0.92925,0.9293,52400000.0
2009-03-18 05:36:00,0.9293,0.9293,0.92905,0.9291,87000000.0
2009-03-18 05:37:00,0.92905,0.9292,0.92905,0.9292,44800000.0
2009-03-18 05:38:00,0.9292,0.9293,0.929,0.92915,172600000.0
2009-03-18 05:39:00,0.92915,0.92915,0.92875,0.9288,82800000.0
2009-03-18 05:40:00,0.9289,0.92895,0.9289,0.92895,94200000.0
2009-03-18 05:41:00,0.9287,0.92925,0.9285,0.9291,162500000.0
2009-03-18 05:42:00,0.9291,0.92925,0.92905,0.9291,55000000.0
2009-03-18 05:43:00,0.92915,0.92915,0.9286,0.92865,117400000.0
2009-03-18 05:44:00,0.9287,0.929,0.9287,0.9289,28800000.0
2009-03-18 05:45:00,0.929,0.929,0.9286,0.92865,75600000.0
2009-03-18 05:46:00,0.9287,0.92875,0.92855,0.9287,61000000.0
2009-03-18 05:47:00,0.9286,0.92865,0.92855,0.92865,22400000.0
2009-03-18 05:48:00,0.9286,0.92865,0.9286,0.9286,8000000.0
2009-03-18 05:49:00,0.9286,0.92875,0.9286,0.9286,28800000.0
2009-03-18 05:50:00,0.92865,0.9289,0.9286,0.9289,8400000.0
2009-03-18 05:51:00,0.9289,0.92895,0.9289,0.92895,18400000.0
2009-03-18 05:52:00,0.92895,0.9291,0.92895,0.9291,30400000.0
2009-03-18 05:53:00,0.92905,0.9291,0.929,0.92905,11200000.0
2009-03-18 05:54:00,0.92905,0.9291,0.929,0.929,15600000.0
2009-03-18 05:55:00,0.929,0.929,0.92895,0.929,34400000.0
2009-03-18 05:56:00,0.92895,0.92895,0.9289,0.9289,112000000.0
2009-03-18 05:57:00,0.9289,0.92895,0.92865,0.9288,176000000.0
2009-03-18 05:58:00,0.9288,0.92885,0.9284,0.9285,180200000.0
2009-03-18 05:59:00,0.92845,0.9289,0.92845,0.9288,94200000.0
2009-03-18 06:00:00,0.9288,0.92885,0.92865,0.9287,83600000.0
2009-03-18 06:01:00,0.9287,0.92875,0.92845,0.9286,92000000.0
2009-03-18 06:02:00,0.92845,0.92845,0.9283,0.9283,34800000.0
2009-03-18 06:03:00,0.9283,0.92835,0.92825,0.92825,280600000.0
2009-03-18 06:04:00,0.92825,0.9286,0.92825,0.9286,82200000.0
2009-03-18 06:05:00,0.9286,0.9286,0.9284,0.92855,34600000.0
2009-03-18 06:06:00,0.92855,0.9286,0.9284,0.92845,43400000.0
2009-03-18 06:07:00,0.92845,0.92845,0.9284,0.9284,19000000.0
2009-03-18 06:08:00,0.92835,0.92845,0.92835,0.9284,19800000.0
2009-03-18 06:09:00,0.9284,0.92845,0.9284,0.92845,34200000.0
2009-03-18 06:10:00,0.92845,0.9285,0.9284,0.9285,56600000.0
2009-03-18 06:11:00,0.92845,0.92845,0.92835,0.9284,30600000.0
2009-03-18 06:12:00,0.9283,0.9284,0.9283,0.9284,9400000.0
2009-03-18 06:13:00,0.9284,0.9284,0.9284,0.9284,14400000.0
2009-03-18 06:14:00,0.9284,0.9286,0.9284,0.9284,67000000.0
2009-03-18 06:15:00,0.9284,0.9284,0.9283,0.9284,87400000.0
2009-03-18 06:16:00,0.9284,0.92865,0.9284,0.92855,36000000.0
2009-03-18 06:17:00,0.92855,0.92855,0.9284,0.92845,39600000.0
2009-03-18 06:18:00,0.9284,0.92845,0.9284,0.92845,7000000.0
2009-03-18 06:19:00,0.9284,0.92845,0.9284,0.9284,4800000.0
2009-03-18 06:20:00,0.92835,0.9285,0.92835,0.9285,14200000.0
2009-03-18 06:21:00,0.9285,0.9287,0.9284,0.92845,37400000.0
2009-03-18 06:22:00,0.9285,0.9285,0.9284,0.92845,19000000.0
2009-03-18 06:23:00,0.9284,0.9286,0.9284,0.9286,38200000.0
2009-03-18 06:24:00,0.9286,0.9286,0.92855,0.92855,42600000.0
2009-03-18 06:25:00,0.92855,0.92855,0.92835,0.92835,87400000.0
2009-03-18 06:26:00,0.92835,0.92855,0.9283,0.92855,46800000.0
2009-03-18 06:27:00,0.92855,0.9287,0.9284,0.9287,30200000.0
2009-03-18 06:28:00,0.92865,0.9287,0.9283,0.9283,33000000.0
2009-03-18 06:29:00,0.92835,0.92835,0.9283,0.9283,25000000.0
2009-03-18 06:30:00,0.92835,0.92835,0.9283,0.9283,46600000.0
2009-03-18 06:31:00,0.9283,0.9285,0.9283,0.9284,41200000.0
2009-03-18 06:32:00,0.9284,0.9285,0.9284,0.9284,126400001.0
2009-03-18 06:33:00,0.9284,0.92845,0.92825,0.92835,188800000.0
2009-03-18 06:34:00,0.92835,0.9284,0.92835,0.92835,10400000.0
2009-03-18 06:35:00,0.92835,0.92835,0.92825,0.9283,43400000.0
2009-03-18 06:36:00,0.92845,0.9286,0.9283,0.9285,132000000.0
2009-03-18 06:37:00,0.9285,0.9285,0.92825,0.92825,261000000.0
2009-03-18 06:38:00,0.92825,0.92855,0.92815,0.9284,172000000.0
2009-03-18 06:39:00,0.92835,0.92845,0.9281,0.9282,63400000.0
2009-03-18 06:40:00,0.92825,0.9285,0.92825,0.92845,45400000.0
2009-03-18 06:41:00,0.92845,0.92845,0.9282,0.92825,22000000.0
2009-03-18 06:42:00,0.92825,0.92855,0.9282,0.9284,69600000.0
2009-03-18 06:43:00,0.9284,0.9284,0.9283,0.9284,34800000.0
2009-03-18 06:44:00,0.92845,0.92865,0.9284,0.9285,62800000.0
2009-03-18 06:45:00,0.92845,0.9286,0.9284,0.92855,32400000.0
2009-03-18 06:46:00,0.9286,0.92865,0.9285,0.92865,16000000.0
2009-03-18 06:47:00,0.92865,0.92865,0.92845,0.9285,37000000.0
2009-03-18 06:48:00,0.9285,0.92855,0.92835,0.9285,63400000.0
2009-03-18 06:49:00,0.9285,0.9285,0.9284,0.92845,17600000.0
2009-03-18 06:50:00,0.92845,0.92865,0.92825,0.9286,97800000.0
2009-03-18 06:51:00,0.9286,0.92865,0.92855,0.9286,25200000.0
2009-03-18 06:52:00,0.9286,0.92865,0.9285,0.9285,18800000.0
2009-03-18 06:53:00,0.9285,0.92855,0.9284,0.9285,69200000.0
2009-03-18 06:54:00,0.92855,0.92865,0.92845,0.9285,83000000.0
2009-03-18 06:55:00,0.92855,0.9286,0.9285,0.92855,29600000.0
2009-03-18 06:56:00,0.92855,0.92865,0.9284,0.9284,50400000.0
2009-03-18 06:57:00,0.92835,0.9284,0.92775,0.9282,90460000.0
2009-03-18 06:58:00,0.9282,0.9283,0.9281,0.9283,32600000.0
2009-03-18 06:59:00,0.9282,0.9286,0.9282,0.9284,49400000.0
2009-03-18 07:00:00,0.9283,0.92835,0.9282,0.9283,18600000.0
2009-03-18 07:01:00,0.92845,0.92865,0.92845,0.9286,41660000.0
2009-03-18 07:02:00,0.9286,0.92865,0.9285,0.9286,26600000.0
2009-03-18 07:03:00,0.92855,0.9286,0.9281,0.9281,46400000.0
2009-03-18 07:04:00,0.92825,0.92855,0.92825,0.92855,54800000.0
2009-03-18 07:05:00,0.92855,0.9286,0.9285,0.9286,19000000.0
2009-03-18 07:06:00,0.9286,0.9286,0.92855,0.9286,22200000.0
2009-03-18 07:07:00,0.9286,0.92865,0.9284,0.9284,38800000.0
2009-03-18 07:08:00,0.92845,0.92845,0.92835,0.92835,25000000.0
2009-03-18 07:09:00,0.92835,0.92835,0.92825,0.92825,39800000.0
2009-03-18 07:10:00,0.92825,0.92835,0.92825,0.92835,38400000.0
2009-03-18 07:11:00,0.92835,0.92835,0.9283,0.9283,25000000.0
2009-03-18 07:12:00,0.9283,0.9284,0.92825,0.9284,55200000.0
2009-03-18 07:13:00,0.92835,0.9284,0.9282,0.9283,45000000.0
2009-03-18 07:14:00,0.9283,0.92835,0.9283,0.9283,29800000.0
2009-03-18 07:15:00,0.9283,0.92835,0.9283,0.9283,25200000.0
2009-03-18 07:16:00,0.9283,0.9283,0.92815,0.9283,44000000.0
2009-03-18 07:17:00,0.9283,0.9283,0.9283,0.9283,9200000.0
2009-03-18 07:18:00,0.92823,0.92827,0.92818,0.92818,94000000.0
2009-03-18 07:19:00,0.9283,0.9285,0.9283,0.9285,23600000.0
2009-03-18 07:20:00,0.92824,0.92834,0.92814,0.92831,72400000.0
2009-03-18 07:21:00,0.9284,0.9285,0.9284,0.92845,64000000.0
2009-03-18 07:22:00,0.9284,0.9285,0.9284,0.92845,14400000.0
2009-03-18 07:23:00,0.9285,0.9285,0.92825,0.92835,25400000.0
2009-03-18 07:24:00,0.9284,0.92845,0.9283,0.92835,31400000.0
2009-03-18 07:25:00,0.9284,0.9285,0.92835,0.92845,53000000.0
2009-03-18 07:26:00,0.92845,0.92845,0.9283,0.92835,33600000.0
2009-03-18 07:27:00,0.92835,0.92845,0.92825,0.92845,31600000.0
2009-03-18 07:28:00,0.92845,0.92845,0.92845,0.92845,1600000.0
2009-03-18 07:29:00,0.9284,0.9285,0.9284,0.9285,54200000.0
2009-03-18 07:30:00,0.9285,0.9285,0.9285,0.9285,34400000.0
2009-03-18 07:31:00,0.9285,0.9285,0.9282,0.92835,36200000.0
2009-03-18 07:32:00,0.9284,0.92855,0.92835,0.9285,58800000.0
2009-03-18 07:33:00,0.92845,0.9285,0.9283,0.9283,45800000.0
2009-03-18 07:34:00,0.92835,0.9284,0.9283,0.92835,22400000.0
2009-03-18 07:35:00,0.92835,0.92835,0.92835,0.92835,1600000.0
2009-03-18 07:36:00,0.92835,0.92855,0.92835,0.9285,68600000.0
2009-03-18 07:37:00,0.9285,0.9285,0.92805,0.92805,153800000.0
2009-03-18 07:38:00,0.92815,0.9282,0.9281,0.9281,71600000.0
2009-03-18 07:39:00,0.92815,0.92825,0.92815,0.9282,23800000.0
2009-03-18 07:40:00,0.92815,0.9284,0.92815,0.92835,91000000.0
2009-03-18 07:41:00,0.9284,0.92845,0.92835,0.92845,17600000.0
2009-03-18 07:42:00,0.9284,0.9285,0.92805,0.92815,55800000.0
2009-03-18 07:43:00,0.9281,0.92825,0.9281,0.92815,117800000.0
2009-03-18 07:44:00,0.9281,0.9282,0.92805,0.92815,72200000.0
2009-03-18 07:45:00,0.92815,0.92815,0.9281,0.9281,70200000.0
2009-03-18 07:46:00,0.9281,0.9281,0.928,0.928,75000000.0
2009-03-18 07:47:00,0.928,0.928,0.9278,0.9279,92200000.0
2009-03-18 07:48:00,0.92785,0.9279,0.9278,0.92785,31600000.0
2009-03-18 07:49:00,0.9279,0.92805,0.9279,0.92805,17400000.0
2009-03-18 07:50:00,0.92805,0.92805,0.92795,0.928,16000000.0
2009-03-18 07:51:00,0.9279,0.92805,0.9279,0.928,12600000.0
2009-03-18 07:52:00,0.928,0.92805,0.928,0.928,9400000.0
2009-03-18 07:53:00,0.92805,0.92805,0.92795,0.92795,14200000.0
2009-03-18 07:54:00,0.92795,0.92795,0.92775,0.92775,20800000.0
2009-03-18 07:55:00,0.9277,0.9279,0.92765,0.9279,38600000.0
2009-03-18 07:56:00,0.9279,0.9281,0.9279,0.92805,28200000.0
2009-03-18 07:57:00,0.92805,0.92805,0.92785,0.928,16400000.0
2009-03-18 07:58:00,0.92795,0.92795,0.9279,0.9279,3200000.0
2009-03-18 07:59:00,0.9279,0.92795,0.92785,0.92795,15800000.0
2009-03-18 08:00:00,0.92795,0.92815,0.92795,0.92805,151600000.0
2009-03-18 08:01:00,0.92805,0.92825,0.92805,0.9281,101800000.0
2009-03-18 08:02:00,0.9281,0.92815,0.9281,0.92815,55200000.0
2009-03-18 08:03:00,0.9281,0.9281,0.9281,0.9281,37200000.0
2009-03-18 08:04:00,0.9281,0.9282,0.9281,0.9281,74400000.0
2009-03-18 08:05:00,0.92815,0.92815,0.9281,0.92815,25000000.0
2009-03-18 08:06:00,0.9281,0.9281,0.9281,0.9281,6200000.0
2009-03-18 08:07:00,0.9281,0.92825,0.9281,0.9281,86000000.0
2009-03-18 08:08:00,0.92815,0.9283,0.92815,0.9282,41400000.0
2009-03-18 08:09:00,0.92825,0.9285,0.9282,0.9283,124400000.0
2009-03-18 08:10:00,0.9283,0.92835,0.9283,0.9283,133600000.0
2009-03-18 08:11:00,0.9283,0.9285,0.9283,0.92835,281200000.0
2009-03-18 08:12:00,0.92835,0.92845,0.9283,0.9283,162000000.0
2009-03-18 08:13:00,0.9283,0.92835,0.9282,0.9282,132000000.0
2009-03-18 08:14:00,0.9282,0.9284,0.9282,0.9283,153200000.0
2009-03-18 08:15:00,0.9283,0.92835,0.9282,0.9283,105800000.0
2009-03-18 08:16:00,0.9282,0.92825,0.92805,0.9281,99200000.0
2009-03-18 08:17:00,0.9281,0.9284,0.92795,0.9284,80400000.0
2009-03-18 08:18:00,0.92835,0.9284,0.92835,0.9284,25200000.0
2009-03-18 08:19:00,0.92835,0.9284,0.9283,0.92835,81200000.0
2009-03-18 08:20:00,0.92835,0.92835,0.9283,0.9283,37600000.0
2009-03-18 08:21:00,0.9283,0.92835,0.9283,0.92835,25000000.0
2009-03-18 08:22:00,0.9283,0.9283,0.9283,0.9283,9200000.0
2009-03-18 08:23:00,0.92825,0.9283,0.92825,0.9283,24800000.0
2009-03-18 08:24:00,0.9283,0.92835,0.9283,0.92835,7200000.0
2009-03-18 08:25:00,0.9283,0.92835,0.9283,0.92835,47800000.0
2009-03-18 08:26:00,0.92835,0.92835,0.9283,0.9283,19600000.0
2009-03-18 08:27:00,0.9283,0.92835,0.9283,0.92835,14200000.0
2009-03-18 08:28:00,0.92835,0.9284,0.9282,0.9284,70300000.0
2009-03-18 08:29:00,0.92835,0.92855,0.9283,0.9284,131200000.0
2009-03-18 08:30:00,0.92835,0.92835,0.9283,0.9283,51000000.0
2009-03-18 08:31:00,0.9283,0.9283,0.9281,0.9283,37200000.0
2009-03-18 08:32:00,0.9283,0.9283,0.92795,0.9282,16600000.0
2009-03-18 08:33:00,0.92815,0.92815,0.928,0.92805,20800000.0
2009-03-18 08:34:00,0.9281,0.9282,0.92805,0.9282,19200000.0
2009-03-18 08:35:00,0.92815,0.92815,0.92805,0.9281,42400000.0
2009-03-18 08:36:00,0.9281,0.92845,0.9281,0.92825,72400000.0
2009-03-18 08:37:00,0.92825,0.92835,0.92805,0.9283,113600000.0
2009-03-18 08:38:00,0.9283,0.929,0.92825,0.92895,380000000.0
2009-03-18 08:39:00,0.9291,0.92915,0.92865,0.92865,215000000.0
2009-03-18 08:40:00,0.9286,0.9286,0.92795,0.92845,175600000.0
2009-03-18 08:41:00,0.92845,0.9285,0.9282,0.9282,57000000.0
2009-03-18 08:42:00,0.9282,0.9282,0.92775,0.9279,115800000.0
2009-03-18 08:43:00,0.92795,0.92805,0.9278,0.9278,137600000.0
2009-03-18 08:44:00,0.9278,0.9282,0.9278,0.92805,99800000.0
2009-03-18 08:45:00,0.928,0.92805,0.92785,0.92805,75600000.0
2009-03-18 08:46:00,0.9281,0.92825,0.9279,0.928,111400000.0
2009-03-18 08:47:00,0.928,0.9282,0.92785,0.9281,110600000.0
2009-03-18 08:48:00,0.9281,0.9281,0.9279,0.92795,118800000.0
2009-03-18 08:49:00,0.9279,0.92805,0.92785,0.92785,87400000.0
2009-03-18 08:50:00,0.92785,0.9279,0.92785,0.9279,74200000.0
2009-03-18 08:51:00,0.9279,0.92795,0.9278,0.9279,293000000.0
2009-03-18 08:52:00,0.9279,0.9279,0.92775,0.9278,220800000.0
2009-03-18 08:53:00,0.9278,0.9289,0.92775,0.9289,189200000.0
2009-03-18 08:54:00,0.92895,0.92895,0.928,0.92805,237200000.0
2009-03-18 08:55:00,0.928,0.92835,0.92775,0.9281,225000000.0
2009-03-18 08:56:00,0.9281,0.92815,0.92735,0.9277,143800000.0
2009-03-18 08:57:00,0.92785,0.9279,0.92715,0.92755,261800000.0
2009-03-18 08:58:00,0.92755,0.92755,0.9275,0.9275,197600000.0
2009-03-18 08:59:00,0.92745,0.92805,0.92745,0.92805,339800000.0
2009-03-18 09:00:00,0.92805,0.9284,0.9278,0.9279,232200000.0
2009-03-18 09:01:00,0.9279,0.92795,0.92735,0.9278,181400000.0
2009-03-18 09:02:00,0.92785,0.92785,0.92745,0.92765,216100000.0
2009-03-18 09:03:00,0.92765,0.9277,0.92745,0.92745,93000000.0
2009-03-18 09:04:00,0.9275,0.9276,0.92745,0.92755,150200000.0
2009-03-18 09:05:00,0.9276,0.9276,0.92745,0.92745,98800000.0
2009-03-18 09:06:00,0.92745,0.92755,0.9268,0.92735,126800000.0
2009-03-18 09:07:00,0.9273,0.92765,0.9273,0.92755,116400000.0
2009-03-18 09:08:00,0.92755,0.92785,0.92755,0.92775,146800000.0
2009-03-18 09:09:00,0.92775,0.9279,0.9277,0.92775,81200000.0
2009-03-18 09:10:00,0.92775,0.9279,0.92765,0.9277,74600000.0
2009-03-18 09:11:00,0.92765,0.9277,0.92755,0.92765,153400000.0
2009-03-18 09:12:00,0.92765,0.92795,0.9276,0.92775,103000000.0
2009-03-18 09:13:00,0.9277,0.92785,0.9276,0.9276,87000000.0
2009-03-18 09:14:00,0.9276,0.92785,0.9276,0.92785,163800000.0
2009-03-18 09:15:00,0.92785,0.9279,0.92755,0.92755,123800000.0
2009-03-18 09:16:00,0.9276,0.92765,0.92755,0.92765,36800000.0
2009-03-18 09:17:00,0.9277,0.9279,0.9277,0.9278,83160000.0
2009-03-18 09:18:00,0.92775,0.9279,0.92775,0.92785,88400000.0
2009-03-18 09:19:00,0.9278,0.9279,0.9278,0.9279,125400000.0
2009-03-18 09:20:00,0.9279,0.9281,0.9279,0.92805,138600000.0
2009-03-18 09:21:00,0.928,0.92815,0.92795,0.92805,208400000.0
2009-03-18 09:22:00,0.9281,0.92855,0.9281,0.92855,134800000.0
2009-03-18 09:23:00,0.9286,0.929,0.9285,0.9287,187800000.0
2009-03-18 09:24:00,0.92865,0.9289,0.92855,0.9289,84800000.0
2009-03-18 09:25:00,0.9289,0.93025,0.9289,0.92985,874499999.0
2009-03-18 09:26:00,0.92985,0.92985,0.92955,0.9296,452600001.0
2009-03-18 09:27:00,0.9296,0.92965,0.92915,0.9294,422200000.0
2009-03-18 09:28:00,0.9294,0.9305,0.92935,0.9303,769399998.0
2009-03-18 09:29:00,0.93035,0.93035,0.9297,0.9298,228200000.0
2009-03-18 09:30:00,0.9298,0.92995,0.9294,0.9295,725199999.0
2009-03-18 09:31:00,0.9295,0.92955,0.9293,0.9294,740599997.0
2009-03-18 09:32:00,0.92945,0.92945,0.9293,0.92935,459400004.0
2009-03-18 09:33:00,0.92935,0.9294,0.929,0.9291,404799999.0
2009-03-18 09:34:00,0.92915,0.9292,0.929,0.9292,696599999.0
2009-03-18 09:35:00,0.9292,0.9295,0.9292,0.9295,354600001.0
2009-03-18 09:36:00,0.9295,0.92965,0.9287,0.9288,635800000.0
2009-03-18 09:37:00,0.9287,0.92915,0.9286,0.9291,470000000.0
2009-03-18 09:38:00,0.9291,0.92935,0.929,0.9291,279199999.0
2009-03-18 09:39:00,0.9291,0.92955,0.9291,0.9295,553400001.0
2009-03-18 09:40:00,0.92955,0.9304,0.92955,0.93025,432800000.0
2009-03-18 09:41:00,0.9302,0.9302,0.9299,0.93015,351400000.0
2009-03-18 09:42:00,0.9301,0.9304,0.9301,0.9302,289600001.0
2009-03-18 09:43:00,0.93025,0.9305,0.9302,0.93045,516200001.0
2009-03-18 09:44:00,0.93045,0.93045,0.9303,0.93035,343400000.0
2009-03-18 09:45:00,0.93035,0.9305,0.9303,0.9303,379600000.0
2009-03-18 09:46:00,0.9303,0.9304,0.93025,0.9304,219400000.0
2009-03-18 09:47:00,0.9304,0.93065,0.9303,0.93055,477400001.0
2009-03-18 09:48:00,0.93055,0.9313,0.93055,0.9312,482200000.0
2009-03-18 09:49:00,0.9312,0.9312,0.9304,0.93075,769800000.0
2009-03-18 09:50:00,0.93075,0.93105,0.93055,0.93075,433800000.0
2009-03-18 09:51:00,0.9308,0.93155,0.93075,0.93155,408200002.0
2009-03-18 09:52:00,0.93155,0.9323,0.93145,0.93215,858899999.0
2009-03-18 09:53:00,0.93215,0.9323,0.93155,0.9316,617800002.0
2009-03-18 09:54:00,0.9316,0.9317,0.9311,0.93115,814500000.0
2009-03-18 09:55:00,0.93115,0.9315,0.931,0.93115,384200001.0
2009-03-18 09:56:00,0.9311,0.93135,0.931,0.9312,519200001.0
2009-03-18 09:57:00,0.9312,0.93135,0.9312,0.9313,264000000.0
2009-03-18 09:58:00,0.9312,0.9314,0.9312,0.9313,236000001.0
2009-03-18 09:59:00,0.93125,0.9316,0.9312,0.9313,335600000.0
2009-03-18 10:00:00,0.9313,0.9317,0.93125,0.9316,324200000.0
2009-03-18 10:01:00,0.93155,0.93205,0.9315,0.9319,251000000.0
2009-03-18 10:02:00,0.9319,0.93205,0.9318,0.9318,132400000.0
2009-03-18 10:03:00,0.9318,0.9321,0.93175,0.9321,344399999.0
2009-03-18 10:04:00,0.93215,0.93215,0.9318,0.9319,339899998.0
2009-03-18 10:05:00,0.9319,0.9319,0.93135,0.93145,393400000.0
2009-03-18 10:06:00,0.93145,0.9315,0.93125,0.9313,201899999.0
2009-03-18 10:07:00,0.9313,0.93155,0.9312,0.9313,654199999.0
2009-03-18 10:08:00,0.93125,0.93165,0.93125,0.9315,337699996.0
2009-03-18 10:09:00,0.93155,0.9316,0.93145,0.93155,263000000.0
2009-03-18 10:10:00,0.93155,0.9316,0.93145,0.9315,466299999.0
2009-03-18 10:11:00,0.93165,0.9326,0.93145,0.93255,761600000.0
2009-03-18 10:12:00,0.9327,0.9329,0.9326,0.93265,438400000.0
2009-03-18 10:13:00,0.93295,0.93345,0.9329,0.933,850899999.0
2009-03-18 10:14:00,0.933,0.933,0.93275,0.9328,517800000.0
2009-03-18 10:15:00,0.9328,0.93285,0.9326,0.9326,337200000.0
2009-03-18 10:16:00,0.9326,0.93265,0.9323,0.9324,323800000.0
2009-03-18 10:17:00,0.9324,0.9325,0.93235,0.9325,220199999.0
2009-03-18 10:18:00,0.9325,0.93255,0.9323,0.9324,122600000.0
2009-03-18 10:19:00,0.9324,0.9325,0.9323,0.9323,278600001.0
2009-03-18 10:20:00,0.93235,0.93275,0.9321,0.93255,583800001.0
2009-03-18 10:21:00,0.9326,0.93275,0.9325,0.9327,251000000.0
2009-03-18 10:22:00,0.9327,0.9328,0.93265,0.9327,385200001.0
2009-03-18 10:23:00,0.9327,0.933,0.93255,0.93275,349400001.0
2009-03-18 10:24:00,0.93275,0.9329,0.9327,0.9328,805599996.0
2009-03-18 10:25:00,0.93275,0.9328,0.9325,0.93255,260699999.0
2009-03-18 10:26:00,0.93255,0.93275,0.9325,0.9326,318400000.0
2009-03-18 10:27:00,0.9326,0.9327,0.9322,0.93225,346400000.0
2009-03-18 10:28:00,0.9322,0.93235,0.9322,0.9323,337800002.0
2009-03-18 10:29:00,0.9323,0.9324,0.93195,0.932,481199999.0
2009-03-18 10:30:00,0.932,0.93255,0.93195,0.9324,566600000.0
2009-03-18 10:31:00,0.9324,0.9328,0.93225,0.9323,472199999.0
2009-03-18 10:32:00,0.93225,0.9326,0.93225,0.93235,229600000.0
2009-03-18 10:33:00,0.93235,0.93245,0.9322,0.9322,160200000.0
2009-03-18 10:34:00,0.93225,0.93225,0.9321,0.9321,569799995.0
2009-03-18 10:35:00,0.93215,0.93235,0.93215,0.93235,162800000.0
2009-03-18 10:36:00,0.93235,0.93255,0.9323,0.9325,313200000.0
2009-03-18 10:37:00,0.9325,0.93265,0.9325,0.93255,412399997.0
2009-03-18 10:38:00,0.93255,0.93275,0.93255,0.93265,290999999.0
2009-03-18 10:39:00,0.93265,0.9329,0.93265,0.9329,378499999.0
2009-03-18 10:40:00,0.93285,0.93295,0.93265,0.93285,338799999.0
2009-03-18 10:41:00,0.9328,0.9333,0.93275,0.93305,560599999.0
2009-03-18 10:42:00,0.93305,0.93315,0.93285,0.9329,783259998.0
2009-03-18 10:43:00,0.93285,0.933,0.9327,0.9327,726999999.0
2009-03-18 10:44:00,0.93275,0.93285,0.9327,0.93285,669900000.0
2009-03-18 10:45:00,0.93285,0.93295,0.93285,0.9329,201600000.0
2009-03-18 10:46:00,0.9329,0.9336,0.93275,0.9336,408199997.0
2009-03-18 10:47:00,0.93355,0.93365,0.93335,0.93345,412500000.0
2009-03-18 10:48:00,0.93345,0.93345,0.93285,0.9329,564599996.0
2009-03-18 10:49:00,0.9329,0.93315,0.9327,0.93315,348700000.0
2009-03-18 10:50:00,0.93305,0.9332,0.9329,0.9332,179800000.0
2009-03-18 10:51:00,0.9332,0.93335,0.9332,0.93325,427299995.0
2009-03-18 10:52:00,0.9333,0.93375,0.9333,0.93365,325200000.0
2009-03-18 10:53:00,0.93365,0.93425,0.93345,0.93375,525600000.0
2009-03-18 10:54:00,0.93375,0.9338,0.9333,0.93335,403400000.0
2009-03-18 10:55:00,0.93335,0.93335,0.9332,0.93325,285200000.0
2009-03-18 10:56:00,0.93315,0.9334,0.93315,0.93325,530200000.0
2009-03-18 10:57:00,0.93325,0.93345,0.93315,0.9334,245200001.0
2009-03-18 10:58:00,0.9334,0.93345,0.9332,0.9333,483400002.0
2009-03-18 10:59:00,0.9333,0.9334,0.93305,0.93305,496799999.0
2009-03-18 11:00:00,0.93305,0.9332,0.933,0.933,396199998.0
2009-03-18 11:01:00,0.933,0.9332,0.9328,0.933,913100002.0
2009-03-18 11:02:00,0.93305,0.93305,0.9328,0.9329,768600005.0
2009-03-18 11:03:00,0.93285,0.93295,0.93285,0.93295,304200000.0
2009-03-18 11:04:00,0.93295,0.93295,0.9328,0.9329,397199997.0
2009-03-18 11:05:00,0.93295,0.93315,0.9329,0.93315,470199994.0
2009-03-18 11:06:00,0.93315,0.93315,0.9328,0.93295,707700000.0
2009-03-18 11:07:00,0.9329,0.9331,0.93285,0.9329,627799999.0
2009-03-18 11:08:00,0.9329,0.93295,0.9328,0.93295,367199997.0
2009-03-18 11:09:00,0.93295,0.9331,0.9329,0.93295,623800000.0
2009-03-18 11:10:00,0.93295,0.9331,0.93285,0.9331,632399999.0
2009-03-18 11:11:00,0.9331,0.93325,0.93295,0.93315,478000000.0
2009-03-18 11:12:00,0.9332,0.93355,0.93315,0.93345,587700001.0
2009-03-18 11:13:00,0.93345,0.93345,0.93295,0.93295,268200001.0
2009-03-18 11:14:00,0.93295,0.9334,0.93295,0.9333,534399999.0
2009-03-18 11:15:00,0.9333,0.9336,0.9333,0.9334,588200000.0
2009-03-18 11:16:00,0.9334,0.9335,0.93335,0.9335,204500000.0
2009-03-18 11:17:00,0.9336,0.93415,0.93355,0.93405,418199999.0
2009-03-18 11:18:00,0.934,0.93455,0.934,0.93425,1031300002.0
2009-03-18 11:19:00,0.93425,0.93425,0.93395,0.93405,734699998.0
2009-03-18 11:20:00,0.93405,0.9341,0.9339,0.93405,474999999.0
2009-03-18 11:21:00,0.93405,0.93415,0.934,0.93415,566500000.0
2009-03-18 11:22:00,0.93415,0.9342,0.93405,0.9342,326600000.0
2009-03-18 11:23:00,0.9342,0.93485,0.93415,0.93475,713800000.0
2009-03-18 11:24:00,0.93475,0.93495,0.9345,0.9349,937499999.0
2009-03-18 11:25:00,0.93495,0.93525,0.9349,0.9351,602200000.0
2009-03-18 11:26:00,0.9352,0.93525,0.93505,0.9351,743800003.0
2009-03-18 11:27:00,0.9351,0.9351,0.93425,0.93455,864699994.0
2009-03-18 11:28:00,0.93455,0.93455,0.93425,0.93425,398500001.0
2009-03-18 11:29:00,0.93435,0.93445,0.93385,0.93405,230200000.0
2009-03-18 11:30:00,0.93405,0.93915,0.93395,0.93915,741600001.0
2009-03-18 11:31:00,0.93915,0.93945,0.93765,0.93785,720899999.0
2009-03-18 11:32:00,0.9379,0.93795,0.93735,0.93735,454000000.0
2009-03-18 11:33:00,0.93735,0.93745,0.937,0.9373,649500000.0
2009-03-18 11:34:00,0.93725,0.9374,0.937,0.93735,758599998.0
2009-03-18 11:35:00,0.9373,0.9382,0.937,0.93815,780800000.0
2009-03-18 11:36:00,0.9382,0.9391,0.9382,0.9385,837600005.0
2009-03-18 11:37:00,0.9385,0.9385,0.93785,0.938,911900000.0
2009-03-18 11:38:00,0.938,0.938,0.93755,0.9376,998800002.0
2009-03-18 11:39:00,0.93755,0.9377,0.93725,0.93725,616800001.0
2009-03-18 11:40:00,0.93725,0.93725,0.93695,0.93695,520399999.0
2009-03-18 11:41:00,0.93695,0.93695,0.93645,0.93655,669399999.0
2009-03-18 11:42:00,0.9365,0.93655,0.93635,0.93645,474199999.0
2009-03-18 11:43:00,0.9365,0.9365,0.9361,0.9365,715999998.0
2009-03-18 11:44:00,0.93655,0.937,0.93655,0.9369,619999999.0
2009-03-18 11:45:00,0.93685,0.937,0.93675,0.93695,599800002.0
2009-03-18 11:46:00,0.93695,0.937,0.9367,0.93685,1134199997.0
2009-03-18 11:47:00,0.93685,0.93685,0.93655,0.9366,957399993.0
2009-03-18 11:48:00,0.9366,0.9366,0.93625,0.9363,1186800002.0
2009-03-18 11:49:00,0.9363,0.9369,0.9363,0.9366,807200001.0
2009-03-18 11:50:00,0.9366,0.9368,0.93655,0.93675,962600003.0
2009-03-18 11:51:00,0.93675,0.93695,0.9366,0.93675,835199997.0
2009-03-18 11:52:00,0.9367,0.93725,0.93645,0.93715,1270399989.0
2009-03-18 11:53:00,0.93725,0.93755,0.9366,0.93665,801700004.0
2009-03-18 11:54:00,0.9366,0.9371,0.93655,0.93695,1125600004.0
2009-03-18 11:55:00,0.93695,0.9374,0.9369,0.9373,819000000.0
2009-03-18 11:56:00,0.93735,0.9375,0.93695,0.93695,693000002.0
2009-03-18 11:57:00,0.9369,0.9372,0.93675,0.93675,781599999.0
2009-03-18 11:58:00,0.93675,0.937,0.93665,0.9368,1129100002.0
2009-03-18 11:59:00,0.93675,0.93725,0.93675,0.9369,793399997.0
2009-03-18 12:00:00,0.93695,0.93715,0.9369,0.9371,879799996.0
2009-03-18 12:01:00,0.93705,0.93715,0.93685,0.93685,484200000.0
2009-03-18 12:02:00,0.93695,0.93715,0.93685,0.9371,751200003.0
2009-03-18 12:03:00,0.93715,0.93715,0.9366,0.93675,309900000.0
2009-03-18 12:04:00,0.93675,0.93755,0.93675,0.9374,765400004.0
2009-03-18 12:05:00,0.9374,0.93795,0.93735,0.93785,451300000.0
2009-03-18 12:06:00,0.9378,0.93795,0.9377,0.9378,311400000.0
2009-03-18 12:07:00,0.9378,0.93825,0.9378,0.9382,474200001.0
2009-03-18 12:08:00,0.9382,0.9383,0.93785,0.9382,391200000.0
2009-03-18 12:09:00,0.9382,0.9382,0.93765,0.9377,348400000.0
2009-03-18 12:10:00,0.93765,0.93795,0.93765,0.93775,308900000.0
2009-03-18 12:11:00,0.9377,0.9378,0.93765,0.93775,502399993.0
2009-03-18 12:12:00,0.9378,0.93785,0.9373,0.9373,291059999.0
2009-03-18 12:13:00,0.93735,0.93745,0.9373,0.93735,282999996.0
2009-03-18 12:14:00,0.93735,0.93785,0.93735,0.9378,593599997.0
2009-03-18 12:15:00,0.9378,0.9381,0.9378,0.938,474400000.0
2009-03-18 12:16:00,0.938,0.93855,0.938,0.93855,464400001.0
2009-03-18 12:17:00,0.9385,0.93855,0.93825,0.93855,618899997.0
2009-03-18 12:18:00,0.93855,0.9389,0.93815,0.9382,523960002.0
2009-03-18 12:19:00,0.93815,0.9386,0.93815,0.9383,210600000.0
2009-03-18 12:20:00,0.93835,0.9388,0.9383,0.9388,155200000.0
2009-03-18 12:21:00,0.93895,0.93895,0.93835,0.9387,401359998.0
2009-03-18 12:22:00,0.9387,0.93875,0.93855,0.93865,137400000.0
2009-03-18 12:23:00,0.93865,0.93865,0.9385,0.9386,236800000.0
2009-03-18 12:24:00,0.93865,0.9387,0.9384,0.9385,236400000.0
2009-03-18 12:25:00,0.9385,0.93875,0.9385,0.9387,189200000.0
2009-03-18 12:26:00,0.9387,0.93915,0.93865,0.93885,305400001.0
2009-03-18 12:27:00,0.93885,0.93885,0.9384,0.93855,184959999.0
2009-03-18 12:28:00,0.93855,0.93865,0.9385,0.9385,150000000.0
2009-03-18 12:29:00,0.93855,0.9389,0.93855,0.9389,347599999.0
2009-03-18 12:30:00,0.9389,0.93895,0.9386,0.9386,357800000.0
2009-03-18 12:31:00,0.9386,0.9387,0.9386,0.93865,165800000.0
2009-03-18 12:32:00,0.93865,0.93915,0.9386,0.9391,698400000.0
2009-03-18 12:33:00,0.93905,0.9392,0.93895,0.93895,426000000.0
2009-03-18 12:34:00,0.93895,0.93915,0.9388,0.93895,356800000.0
2009-03-18 12:35:00,0.93895,0.93925,0.93875,0.93885,424800000.0
2009-03-18 12:36:00,0.93885,0.93965,0.93875,0.93965,501399995.0
2009-03-18 12:37:00,0.9397,0.94045,0.9397,0.9404,658900001.0
2009-03-18 12:38:00,0.9404,0.94045,0.94035,0.9404,355800000.0
2009-03-18 12:39:00,0.9404,0.9404,0.93995,0.9401,392600000.0
2009-03-18 12:40:00,0.9401,0.9402,0.94005,0.94005,271800000.0
2009-03-18 12:41:00,0.94005,0.9401,0.93965,0.93995,492999999.0
2009-03-18 12:42:00,0.9399,0.94005,0.9398,0.93995,345800000.0
2009-03-18 12:43:00,0.93995,0.94025,0.93995,0.94015,260600000.0
2009-03-18 12:44:00,0.94015,0.9403,0.94005,0.94015,403800000.0
2009-03-18 12:45:00,0.94015,0.9405,0.94015,0.94035,434900000.0
2009-03-18 12:46:00,0.94035,0.94055,0.9403,0.94045,189599999.0
2009-03-18 12:47:00,0.9404,0.94055,0.94035,0.9405,386400000.0
2009-03-18 12:48:00,0.94055,0.94075,0.9405,0.94075,540600001.0
2009-03-18 12:49:00,0.94075,0.9416,0.94075,0.9413,639699999.0
2009-03-18 12:50:00,0.9413,0.9414,0.94105,0.94105,589899998.0
2009-03-18 12:51:00,0.94105,0.94135,0.94095,0.941,519999999.0
2009-03-18 12:52:00,0.941,0.941,0.9407,0.94085,502999999.0
2009-03-18 12:53:00,0.9409,0.9409,0.9407,0.9408,177600000.0
2009-03-18 12:54:00,0.9408,0.941,0.94065,0.94085,259200001.0
2009-03-18 12:55:00,0.9409,0.9409,0.9407,0.9408,166860001.0
2009-03-18 12:56:00,0.9408,0.9408,0.9404,0.9404,273800000.0
2009-03-18 12:57:00,0.9404,0.9404,0.9399,0.9403,702000001.0
2009-03-18 12:58:00,0.9403,0.94035,0.94025,0.9403,840399991.0
2009-03-18 12:59:00,0.9403,0.94035,0.93975,0.9398,423000000.0
2009-03-18 13:00:00,0.9398,0.94,0.9397,0.93975,286400000.0
2009-03-18 13:01:00,0.93975,0.9398,0.93965,0.9397,414999998.0
2009-03-18 13:02:00,0.93965,0.93975,0.9395,0.9395,248600000.0
2009-03-18 13:03:00,0.9395,0.9396,0.93925,0.9395,466700000.0
2009-03-18 13:04:00,0.9395,0.9397,0.9395,0.93965,444000004.0
2009-03-18 13:05:00,0.93965,0.94015,0.93965,0.93975,330400000.0
2009-03-18 13:06:00,0.93975,0.9398,0.9396,0.93965,423400000.0
2009-03-18 13:07:00,0.93965,0.93965,0.93895,0.93905,657700002.0
2009-03-18 13:08:00,0.93905,0.93925,0.93905,0.9392,197600000.0
2009-03-18 13:09:00,0.93925,0.9394,0.9392,0.9392,188699999.0
2009-03-18 13:10:00,0.9392,0.9392,0.93905,0.93915,291400000.0
2009-03-18 13:11:00,0.9393,0.93935,0.9391,0.93915,368200003.0
2009-03-18 13:12:00,0.9391,0.9392,0.93895,0.93905,783600003.0
2009-03-18 13:13:00,0.93905,0.9391,0.93895,0.939,576700002.0
2009-03-18 13:14:00,0.939,0.939,0.9389,0.9389,471400001.0
2009-03-18 13:15:00,0.9389,0.9391,0.9389,0.939,575499999.0
2009-03-18 13:16:00,0.939,0.939,0.9389,0.9389,189200000.0
2009-03-18 13:17:00,0.9389,0.93895,0.9389,0.93895,65000000.0
2009-03-18 13:18:00,0.93895,0.939,0.9389,0.9389,139400000.0
2009-03-18 13:19:00,0.9389,0.939,0.9389,0.939,357399999.0
2009-03-18 13:20:00,0.939,0.9391,0.93895,0.939,199200001.0
2009-03-18 13:21:00,0.939,0.9391,0.93895,0.93905,148800000.0
2009-03-18 13:22:00,0.93905,0.9392,0.93895,0.9392,139400000.0
2009-03-18 13:23:00,0.9392,0.9392,0.939,0.9391,103800000.0
2009-03-18 13:24:00,0.93905,0.9391,0.939,0.939,332200000.0
2009-03-18 13:25:00,0.939,0.93905,0.93895,0.939,483600001.0
2009-03-18 13:26:00,0.939,0.939,0.93875,0.93885,644000000.0
2009-03-18 13:27:00,0.93885,0.9389,0.9385,0.9385,678399997.0
2009-03-18 13:28:00,0.93865,0.93865,0.9384,0.9384,333900001.0
2009-03-18 13:29:00,0.9384,0.93855,0.93835,0.9384,181800000.0
2009-03-18 13:30:00,0.9384,0.9386,0.9384,0.93845,180000000.0
2009-03-18 13:31:00,0.93845,0.9386,0.9384,0.93845,297800002.0
2009-03-18 13:32:00,0.93855,0.93865,0.9385,0.9385,256999999.0
2009-03-18 13:33:00,0.9385,0.9385,0.93825,0.93835,303799999.0
2009-03-18 13:34:00,0.93835,0.93845,0.9383,0.9384,183400000.0
2009-03-18 13:35:00,0.93835,0.9384,0.9383,0.9383,172600000.0
2009-03-18 13:36:00,0.9383,0.93835,0.9383,0.9383,198400000.0
2009-03-18 13:37:00,0.9383,0.93835,0.9383,0.9383,204799999.0
2009-03-18 13:38:00,0.9383,0.93835,0.9383,0.9383,196199999.0
2009-03-18 13:39:00,0.9383,0.93835,0.9383,0.9383,252399999.0
2009-03-18 13:40:00,0.9383,0.9386,0.9383,0.93855,365599998.0
2009-03-18 13:41:00,0.9385,0.9385,0.9385,0.9385,30400000.0
2009-03-18 13:42:00,0.93845,0.9385,0.93845,0.93845,254600000.0
2009-03-18 13:43:00,0.93855,0.9386,0.9384,0.9386,147600001.0
2009-03-18 13:44:00,0.9387,0.939,0.9387,0.9389,323800000.0
2009-03-18 13:45:00,0.9389,0.93905,0.9389,0.93905,328800000.0
2009-03-18 13:46:00,0.93905,0.93905,0.93885,0.9389,96200000.0
2009-03-18 13:47:00,0.93885,0.939,0.9388,0.93895,514800001.0
2009-03-18 13:48:00,0.93895,0.939,0.93885,0.939,499800004.0
2009-03-18 13:49:00,0.939,0.93905,0.93895,0.93895,344800000.0
2009-03-18 13:50:00,0.93895,0.939,0.93885,0.939,399000000.0
2009-03-18 13:51:00,0.93895,0.939,0.93875,0.9388,432600001.0
2009-03-18 13:52:00,0.9388,0.93885,0.93875,0.9388,214200001.0
2009-03-18 13:53:00,0.9388,0.9388,0.93815,0.9384,483800001.0
2009-03-18 13:54:00,0.93845,0.93865,0.9384,0.9386,421800001.0
2009-03-18 13:55:00,0.9386,0.9388,0.93855,0.9386,375600000.0
2009-03-18 13:56:00,0.9386,0.9387,0.93855,0.93865,168800000.0
2009-03-18 13:57:00,0.9386,0.9387,0.93855,0.93865,245200000.0
2009-03-18 13:58:00,0.93865,0.9391,0.9386,0.939,406200000.0
2009-03-18 13:59:00,0.939,0.93905,0.9386,0.93905,418799999.0
2009-03-18 14:00:00,0.93895,0.9391,0.93885,0.9389,218700000.0
2009-03-18 14:01:00,0.9389,0.9389,0.9386,0.93875,332200001.0
2009-03-18 14:02:00,0.93875,0.9389,0.93865,0.9387,365199998.0
2009-03-18 14:03:00,0.9387,0.9388,0.9386,0.93875,107200000.0
2009-03-18 14:04:00,0.93875,0.9388,0.9387,0.9388,76000000.0
2009-03-18 14:05:00,0.9388,0.9388,0.93845,0.93845,256000000.0
2009-03-18 14:06:00,0.93845,0.9385,0.9384,0.93845,126000000.0
2009-03-18 14:07:00,0.93845,0.9385,0.9382,0.93825,287599999.0
2009-03-18 14:08:00,0.93825,0.9383,0.9379,0.938,441600002.0
2009-03-18 14:09:00,0.938,0.9382,0.93785,0.93785,305400004.0
2009-03-18 14:10:00,0.93785,0.93805,0.93785,0.93805,582000000.0
2009-03-18 14:11:00,0.93805,0.93825,0.93795,0.93815,284000000.0
2009-03-18 14:12:00,0.9382,0.9384,0.93815,0.9384,187000000.0
2009-03-18 14:13:00,0.93835,0.93875,0.93835,0.93865,363200000.0
2009-03-18 14:14:00,0.9387,0.9389,0.9386,0.9387,451599999.0
2009-03-18 14:15:00,0.9387,0.9387,0.9384,0.9387,329600000.0
2009-03-18 14:16:00,0.9387,0.93885,0.9387,0.93875,140600000.0
2009-03-18 14:17:00,0.9388,0.9388,0.93815,0.9382,336999999.0
2009-03-18 14:18:00,0.93815,0.93815,0.93785,0.93785,805400000.0
2009-03-18 14:19:00,0.9378,0.9379,0.93755,0.9379,571900000.0
2009-03-18 14:20:00,0.9379,0.93805,0.9375,0.93755,1058000004.0
2009-03-18 14:21:00,0.9376,0.9379,0.93745,0.93785,1355499994.0
2009-03-18 14:22:00,0.9379,0.93835,0.9377,0.93825,485900000.0
2009-03-18 14:23:00,0.93825,0.93835,0.93775,0.9382,766600005.0
2009-03-18 14:24:00,0.93825,0.93855,0.93825,0.93845,1234199995.0
2009-03-18 14:25:00,0.93845,0.93885,0.93845,0.9387,880600000.0
2009-03-18 14:26:00,0.9387,0.9391,0.93865,0.93905,892400001.0
2009-03-18 14:27:00,0.93895,0.9392,0.9387,0.939,1041399999.0
2009-03-18 14:28:00,0.939,0.9393,0.93885,0.9389,1191599999.0
2009-03-18 14:29:00,0.9389,0.939,0.9386,0.9388,941399999.0
2009-03-18 14:30:00,0.9389,0.93935,0.9388,0.93925,723499997.0
2009-03-18 14:31:00,0.9393,0.94075,0.93915,0.94055,1018100002.0
2009-03-18 14:32:00,0.94065,0.9407,0.9404,0.94065,735199999.0
2009-03-18 14:33:00,0.94065,0.9407,0.9401,0.9403,777199997.0
2009-03-18 14:34:00,0.9403,0.94035,0.94005,0.9402,494200000.0
2009-03-18 14:35:00,0.9401,0.9402,0.93995,0.94015,478199999.0
2009-03-18 14:36:00,0.9401,0.94065,0.9401,0.94035,902699995.0
2009-03-18 14:37:00,0.94035,0.94045,0.9399,0.94035,756200001.0
2009-03-18 14:38:00,0.94035,0.9406,0.94015,0.94015,1171799998.0
2009-03-18 14:39:00,0.9402,0.9407,0.9402,0.94035,771800002.0
2009-03-18 14:40:00,0.94035,0.94075,0.94035,0.9405,462000000.0
2009-03-18 14:41:00,0.9405,0.94075,0.94025,0.94025,546700000.0
2009-03-18 14:42:00,0.94025,0.9403,0.93975,0.9398,444300000.0
2009-03-18 14:43:00,0.93985,0.94015,0.9396,0.93985,693200001.0
2009-03-18 14:44:00,0.93995,0.9403,0.93995,0.94025,674200000.0
2009-03-18 14:45:00,0.94025,0.9403,0.94005,0.9401,750200000.0
2009-03-18 14:46:00,0.9401,0.94015,0.93975,0.93995,1027400001.0
2009-03-18 14:47:00,0.93995,0.9404,0.93985,0.9404,971200001.0
2009-03-18 14:48:00,0.9404,0.9405,0.94,0.94025,785300000.0
2009-03-18 14:49:00,0.94025,0.94065,0.9402,0.94035,713600000.0
2009-03-18 14:50:00,0.9403,0.9403,0.93975,0.93975,834900002.0
2009-03-18 14:51:00,0.93985,0.9399,0.9397,0.93975,404000000.0
2009-03-18 14:52:00,0.93975,0.9401,0.9397,0.93995,620800000.0
2009-03-18 14:53:00,0.93995,0.9404,0.9399,0.93995,926000004.0
2009-03-18 14:54:00,0.94,0.9401,0.9395,0.9395,720499999.0
2009-03-18 14:55:00,0.93955,0.93955,0.93945,0.93945,394800000.0
2009-03-18 14:56:00,0.93945,0.9395,0.93875,0.93895,524600000.0
2009-03-18 14:57:00,0.939,0.939,0.93865,0.93865,251400000.0
2009-03-18 14:58:00,0.93865,0.9387,0.9385,0.93855,435200000.0
2009-03-18 14:59:00,0.93855,0.93855,0.9381,0.9385,415600001.0
2009-03-18 15:00:00,0.93845,0.9391,0.9382,0.93895,665000000.0
2009-03-18 15:01:00,0.93895,0.93915,0.9389,0.93895,399000000.0
2009-03-18 15:02:00,0.93895,0.939,0.93875,0.9388,591800000.0
2009-03-18 15:03:00,0.9388,0.9389,0.9386,0.9387,490200000.0
2009-03-18 15:04:00,0.9387,0.93905,0.9386,0.93885,490500000.0
2009-03-18 15:05:00,0.93885,0.939,0.93855,0.93875,423400000.0
2009-03-18 15:06:00,0.9388,0.93885,0.93835,0.9384,732400000.0
2009-03-18 15:07:00,0.93835,0.93875,0.93835,0.9387,667200000.0
2009-03-18 15:08:00,0.93875,0.9388,0.9385,0.93865,441200000.0
2009-03-18 15:09:00,0.9386,0.9387,0.93845,0.93865,417000000.0
2009-03-18 15:10:00,0.93865,0.9388,0.9385,0.93865,515300001.0
2009-03-18 15:11:00,0.9386,0.9388,0.9385,0.9387,528800000.0
2009-03-18 15:12:00,0.9387,0.93895,0.9386,0.93875,729400000.0
2009-03-18 15:13:00,0.9388,0.9391,0.9388,0.939,411500000.0
2009-03-18 15:14:00,0.939,0.9391,0.93875,0.9391,361600000.0
2009-03-18 15:15:00,0.9391,0.93915,0.93875,0.939,507400000.0
2009-03-18 15:16:00,0.939,0.93915,0.939,0.93905,251900000.0
2009-03-18 15:17:00,0.939,0.939,0.9389,0.939,276800000.0
2009-03-18 15:18:00,0.93905,0.93905,0.93875,0.939,368200000.0
2009-03-18 15:19:00,0.939,0.939,0.9388,0.93885,358000000.0
2009-03-18 15:20:00,0.93885,0.93895,0.93885,0.93885,201000000.0
2009-03-18 15:21:00,0.93885,0.939,0.93875,0.93895,439400000.0
2009-03-18 15:22:00,0.9389,0.939,0.93885,0.939,497800000.0
2009-03-18 15:23:00,0.939,0.93915,0.9389,0.9391,413400000.0
2009-03-18 15:24:00,0.9391,0.93915,0.93885,0.93885,508000000.0
2009-03-18 15:25:00,0.9389,0.939,0.93855,0.9387,443800000.0
2009-03-18 15:26:00,0.9387,0.93895,0.9387,0.93885,680199999.0
2009-03-18 15:27:00,0.9389,0.939,0.9388,0.93895,519200001.0
2009-03-18 15:28:00,0.939,0.93905,0.93885,0.939,394400000.0
2009-03-18 15:29:00,0.939,0.9392,0.939,0.9391,502800000.0
2009-03-18 15:30:00,0.9391,0.9392,0.939,0.939,470400000.0
2009-03-18 15:31:00,0.939,0.9394,0.939,0.93925,302200000.0
2009-03-18 15:32:00,0.9393,0.93935,0.93925,0.9393,116200000.0
2009-03-18 15:33:00,0.93925,0.9393,0.939,0.939,485600000.0
2009-03-18 15:34:00,0.939,0.9391,0.9388,0.939,462600000.0
2009-03-18 15:35:00,0.939,0.9392,0.93885,0.9392,507200000.0
2009-03-18 15:36:00,0.9392,0.93925,0.9391,0.93925,487200000.0
2009-03-18 15:37:00,0.9393,0.93935,0.9391,0.9393,396400000.0
2009-03-18 15:38:00,0.93925,0.9393,0.93905,0.9392,494600000.0
2009-03-18 15:39:00,0.9392,0.93945,0.9392,0.9392,390000000.0
2009-03-18 15:40:00,0.9392,0.9393,0.939,0.93915,746600007.0
2009-03-18 15:41:00,0.93915,0.9392,0.939,0.93915,360800000.0
2009-03-18 15:42:00,0.93905,0.93915,0.939,0.9391,452800000.0
2009-03-18 15:43:00,0.9391,0.93945,0.93905,0.9393,468600000.0
2009-03-18 15:44:00,0.9393,0.9393,0.93905,0.93915,562800000.0
2009-03-18 15:45:00,0.93915,0.93945,0.93915,0.93935,456600000.0
2009-03-18 15:46:00,0.93935,0.93945,0.93925,0.93935,449999999.0
2009-03-18 15:47:00,0.93935,0.93995,0.93935,0.93995,407999999.0
2009-03-18 15:48:00,0.93995,0.93995,0.9396,0.9398,520200000.0
2009-03-18 15:49:00,0.9398,0.9399,0.93955,0.93975,401000000.0
2009-03-18 15:50:00,0.93975,0.93985,0.93955,0.93965,271800000.0
2009-03-18 15:51:00,0.93965,0.9399,0.93955,0.93975,630600001.0
2009-03-18 15:52:00,0.93975,0.93975,0.9395,0.9396,502800000.0
2009-03-18 15:53:00,0.93965,0.93975,0.93955,0.93965,479000000.0
2009-03-18 15:54:00,0.93965,0.9398,0.9395,0.9396,473800000.0
2009-03-18 15:55:00,0.9396,0.93965,0.93945,0.93945,621600000.0
2009-03-18 15:56:00,0.9396,0.9396,0.93935,0.93945,312500000.0
2009-03-18 15:57:00,0.9395,0.93955,0.93915,0.93925,396600000.0
2009-03-18 15:58:00,0.9393,0.9398,0.93915,0.93955,505800000.0
2009-03-18 15:59:00,0.9397,0.9397,0.93915,0.93915,623400000.0
2009-03-18 16:00:00,0.9392,0.9397,0.93915,0.93935,789200001.0
2009-03-18 16:01:00,0.93935,0.93935,0.9391,0.9392,551600001.0
2009-03-18 16:02:00,0.93915,0.93915,0.93895,0.93895,600199999.0
2009-03-18 16:03:00,0.939,0.93915,0.93895,0.93905,567799998.0
2009-03-18 16:04:00,0.93905,0.93915,0.939,0.93905,527600000.0
2009-03-18 16:05:00,0.9391,0.9391,0.93895,0.9391,252199999.0
2009-03-18 16:06:00,0.9391,0.9392,0.939,0.9391,546000000.0
2009-03-18 16:07:00,0.9391,0.9392,0.93875,0.93895,493800000.0
2009-03-18 16:08:00,0.939,0.93925,0.9389,0.93925,637399998.0
2009-03-18 16:09:00,0.93925,0.9394,0.9392,0.9393,397700000.0
2009-03-18 16:10:00,0.9393,0.93955,0.93915,0.9394,506199999.0
2009-03-18 16:11:00,0.9394,0.9398,0.9393,0.9398,559600000.0
2009-03-18 16:12:00,0.9398,0.9398,0.9395,0.9395,598400000.0
2009-03-18 16:13:00,0.9395,0.93965,0.939,0.9392,485799999.0
2009-03-18 16:14:00,0.93915,0.93925,0.9389,0.93905,1017500002.0
2009-03-18 16:15:00,0.93905,0.9391,0.9387,0.93905,626700000.0
2009-03-18 16:16:00,0.93905,0.93915,0.93895,0.939,723599999.0
2009-03-18 16:17:00,0.93905,0.9391,0.9388,0.9389,557200001.0
2009-03-18 16:18:00,0.93885,0.93905,0.9388,0.93895,657800001.0
2009-03-18 16:19:00,0.93895,0.93905,0.9389,0.939,875199999.0
2009-03-18 16:20:00,0.93895,0.939,0.93885,0.93885,811199992.0
2009-03-18 16:21:00,0.93885,0.9389,0.93875,0.93875,621800000.0
2009-03-18 16:22:00,0.93875,0.939,0.93875,0.9389,694999998.0
2009-03-18 16:23:00,0.93885,0.93905,0.93875,0.93875,842299996.0
2009-03-18 16:24:00,0.93875,0.9389,0.93875,0.93885,826600003.0
2009-03-18 16:25:00,0.93885,0.93885,0.93875,0.93875,908199998.0
2009-03-18 16:26:00,0.93875,0.9391,0.93875,0.939,875399998.0
2009-03-18 16:27:00,0.939,0.9392,0.93895,0.939,923600003.0
2009-03-18 16:28:00,0.939,0.9394,0.939,0.93915,877400000.0
2009-03-18 16:29:00,0.93915,0.93925,0.939,0.93905,344000000.0
2009-03-18 16:30:00,0.939,0.9393,0.939,0.939,593199999.0
2009-03-18 16:31:00,0.939,0.93905,0.93885,0.939,709099997.0
2009-03-18 16:32:00,0.939,0.939,0.9387,0.9388,552800000.0
2009-03-18 16:33:00,0.9388,0.93895,0.9387,0.9387,568200001.0
2009-03-18 16:34:00,0.9387,0.9387,0.93855,0.9386,754700001.0
2009-03-18 16:35:00,0.9386,0.939,0.9386,0.939,542600000.0
2009-03-18 16:36:00,0.939,0.9391,0.93875,0.9388,759200000.0
2009-03-18 16:37:00,0.9388,0.9388,0.93855,0.93875,690200000.0
2009-03-18 16:38:00,0.93875,0.93875,0.9386,0.93865,487400003.0
2009-03-18 16:39:00,0.9386,0.93905,0.9386,0.93895,623200000.0
2009-03-18 16:40:00,0.9389,0.93915,0.9389,0.9391,561000000.0
2009-03-18 16:41:00,0.9391,0.93915,0.9389,0.93905,375800000.0
2009-03-18 16:42:00,0.93905,0.9394,0.93905,0.9393,398800000.0
2009-03-18 16:43:00,0.9393,0.9396,0.9393,0.9395,346600000.0
2009-03-18 16:44:00,0.93945,0.9398,0.93945,0.9398,530400000.0
2009-03-18 16:45:00,0.9398,0.9398,0.9396,0.93975,382000000.0
2009-03-18 16:46:00,0.9398,0.9398,0.93945,0.93945,423200000.0
2009-03-18 16:47:00,0.93945,0.93955,0.9394,0.9395,345800000.0
2009-03-18 16:48:00,0.9395,0.9398,0.9394,0.93955,557700000.0
2009-03-18 16:49:00,0.93955,0.9398,0.9395,0.93975,391600000.0
2009-03-18 16:50:00,0.9397,0.93985,0.93965,0.9397,415000002.0
2009-03-18 16:51:00,0.9397,0.9398,0.93965,0.9397,228000000.0
2009-03-18 16:52:00,0.9397,0.9397,0.93945,0.93965,161400000.0
2009-03-18 16:53:00,0.93965,0.93965,0.93925,0.93925,349899991.0
2009-03-18 16:54:00,0.9393,0.93935,0.93925,0.9393,522599992.0
2009-03-18 16:55:00,0.9393,0.9397,0.93925,0.9397,379600000.0
2009-03-18 16:56:00,0.9397,0.93975,0.93935,0.9395,617400000.0
2009-03-18 16:57:00,0.9395,0.9397,0.9393,0.93935,494900000.0
2009-03-18 16:58:00,0.93935,0.9394,0.9393,0.9393,386000000.0
2009-03-18 16:59:00,0.9393,0.93945,0.93925,0.9394,550400000.0
2009-03-18 17:00:00,0.93935,0.9395,0.93925,0.9394,551600001.0
2009-03-18 17:01:00,0.9394,0.9394,0.93915,0.93915,782400000.0
2009-03-18 17:02:00,0.9392,0.93935,0.9392,0.9393,634600001.0
2009-03-18 17:03:00,0.93925,0.9394,0.9392,0.93925,574200002.0
2009-03-18 17:04:00,0.93925,0.93925,0.93925,0.93925,106000000.0
2009-03-18 17:05:00,0.93925,0.93925,0.9391,0.9391,235600000.0
2009-03-18 17:06:00,0.93915,0.93925,0.9391,0.9392,562599997.0
2009-03-18 17:07:00,0.9392,0.93925,0.93915,0.93915,527400006.0
2009-03-18 17:08:00,0.93915,0.93915,0.93915,0.93915,651000004.0
2009-03-18 17:09:00,0.93915,0.9393,0.93915,0.93915,220000001.0
2009-03-18 17:10:00,0.93915,0.9392,0.93895,0.939,506000001.0
2009-03-18 17:11:00,0.939,0.93925,0.939,0.939,881599997.0
2009-03-18 17:12:00,0.939,0.939,0.9386,0.93865,523900001.0
2009-03-18 17:13:00,0.9387,0.9389,0.9386,0.9388,417800000.0
2009-03-18 17:14:00,0.9388,0.93885,0.9386,0.9387,539600000.0
2009-03-18 17:15:00,0.9387,0.93885,0.9387,0.9387,646200000.0
2009-03-18 17:16:00,0.9387,0.9387,0.9385,0.9385,441400000.0
2009-03-18 17:17:00,0.9385,0.93865,0.9385,0.9386,555800000.0
2009-03-18 17:18:00,0.9386,0.9386,0.93845,0.9385,273400002.0
2009-03-18 17:19:00,0.93845,0.9386,0.93835,0.93835,673200000.0
2009-03-18 17:20:00,0.93835,0.93845,0.93835,0.9384,658200000.0
2009-03-18 17:21:00,0.9384,0.93845,0.9383,0.93835,427200001.0
2009-03-18 17:22:00,0.93835,0.93835,0.93825,0.93835,224600000.0
2009-03-18 17:23:00,0.93835,0.9385,0.9383,0.9384,670200001.0
2009-03-18 17:24:00,0.9384,0.93845,0.93835,0.9384,903199998.0
2009-03-18 17:25:00,0.9384,0.93855,0.9381,0.93815,1072600011.0
2009-03-18 17:26:00,0.93815,0.9383,0.9381,0.9382,1719999992.0
2009-03-18 17:27:00,0.9382,0.9384,0.93815,0.93835,671800002.0
2009-03-18 17:28:00,0.9383,0.9385,0.9382,0.9385,398200000.0
2009-03-18 17:29:00,0.93845,0.9385,0.9383,0.9383,645800000.0
2009-03-18 17:30:00,0.9383,0.93855,0.9383,0.93835,729800000.0
2009-03-18 17:31:00,0.93835,0.9386,0.93835,0.93845,578400000.0
2009-03-18 17:32:00,0.9384,0.9386,0.93825,0.93835,745600001.0
2009-03-18 17:33:00,0.9384,0.9384,0.9383,0.9383,643200000.0
2009-03-18 17:34:00,0.9383,0.9387,0.93825,0.9386,376100000.0
2009-03-18 17:35:00,0.9386,0.93865,0.9384,0.93855,586000000.0
2009-03-18 17:36:00,0.9385,0.9386,0.9385,0.9386,318600000.0
2009-03-18 17:37:00,0.9386,0.9386,0.93835,0.9384,363699996.0
2009-03-18 17:38:00,0.9384,0.9384,0.93815,0.93815,823800001.0
2009-03-18 17:39:00,0.93825,0.93825,0.9378,0.9379,989800010.0
2009-03-18 17:40:00,0.9379,0.93815,0.9378,0.9379,1145799992.0
2009-03-18 17:41:00,0.9379,0.938,0.93775,0.9378,1084799999.0
2009-03-18 17:42:00,0.9378,0.9378,0.93735,0.93745,910599999.0
2009-03-18 17:43:00,0.9375,0.9376,0.93725,0.93735,704500000.0
2009-03-18 17:44:00,0.93735,0.93735,0.937,0.937,540400001.0
2009-03-18 17:45:00,0.937,0.9371,0.93685,0.93695,582400000.0
2009-03-18 17:46:00,0.93695,0.9371,0.9365,0.9366,616599998.0
2009-03-18 17:47:00,0.9366,0.93685,0.93655,0.9368,770799996.0
2009-03-18 17:48:00,0.9368,0.93715,0.93665,0.9368,627299998.0
2009-03-18 17:49:00,0.9368,0.9369,0.93645,0.93665,741800005.0
2009-03-18 17:50:00,0.93675,0.93695,0.9366,0.93665,654200000.0
2009-03-18 17:51:00,0.93665,0.93665,0.9364,0.93655,693799999.0
2009-03-18 17:52:00,0.9366,0.93685,0.93625,0.93625,525800001.0
2009-03-18 17:53:00,0.93625,0.9369,0.93625,0.9369,579200000.0
2009-03-18 17:54:00,0.93685,0.9375,0.9368,0.93745,473600000.0
2009-03-18 17:55:00,0.93745,0.93755,0.9373,0.9374,520199999.0
2009-03-18 17:56:00,0.93745,0.9379,0.9374,0.93745,541400000.0
2009-03-18 17:57:00,0.9375,0.93785,0.9375,0.93775,602800001.0
2009-03-18 17:58:00,0.93775,0.93775,0.93755,0.9376,496400000.0
2009-03-18 17:59:00,0.93765,0.93845,0.9376,0.93825,545900001.0
2009-03-18 18:00:00,0.9382,0.93835,0.938,0.9382,564000001.0
2009-03-18 18:01:00,0.93815,0.9383,0.93815,0.9383,550200000.0
2009-03-18 18:02:00,0.9383,0.93835,0.9381,0.93815,484799999.0
2009-03-18 18:03:00,0.93815,0.93815,0.938,0.9381,781399997.0
2009-03-18 18:04:00,0.9381,0.9381,0.9381,0.9381,372400000.0
2009-03-18 18:05:00,0.9381,0.9382,0.938,0.938,390800000.0
2009-03-18 18:06:00,0.938,0.93815,0.93795,0.93815,706800001.0
2009-03-18 18:07:00,0.93815,0.9382,0.938,0.938,796400000.0
2009-03-18 18:08:00,0.938,0.93805,0.93795,0.938,455400001.0
2009-03-18 18:09:00,0.938,0.9381,0.938,0.9381,352600000.0
2009-03-18 18:10:00,0.93815,0.93835,0.93805,0.9382,559999999.0
2009-03-18 18:11:00,0.9382,0.93825,0.93805,0.93805,657799999.0
2009-03-18 18:12:00,0.9381,0.93815,0.93775,0.93775,479799996.0
2009-03-18 18:13:00,0.93775,0.93805,0.93765,0.9378,818600002.0
2009-03-18 18:14:00,0.9378,0.93785,0.93775,0.9378,149800000.0
2009-03-18 18:15:00,0.93775,0.93775,0.9375,0.9375,371400000.0
2009-03-18 18:16:00,0.9375,0.93765,0.9375,0.93755,199200000.0
2009-03-18 18:17:00,0.93755,0.93765,0.9375,0.93765,180800000.0
2009-03-18 18:18:00,0.9376,0.9379,0.9376,0.9378,657999998.0
2009-03-18 18:19:00,0.9378,0.93815,0.93775,0.938,653200001.0
2009-03-18 18:20:00,0.938,0.9383,0.9379,0.93815,876000000.0
2009-03-18 18:21:00,0.93815,0.93835,0.93815,0.93825,645599999.0
2009-03-18 18:22:00,0.9383,0.9383,0.938,0.93805,426600000.0
2009-03-18 18:23:00,0.93805,0.9381,0.93795,0.93805,338800000.0
2009-03-18 18:24:00,0.93805,0.9382,0.93805,0.9382,337800000.0
2009-03-18 18:25:00,0.9382,0.9383,0.938,0.93805,489599993.0
2009-03-18 18:26:00,0.93805,0.9381,0.9379,0.9379,502599999.0
2009-03-18 18:27:00,0.9379,0.9381,0.93785,0.9381,327200001.0
2009-03-18 18:28:00,0.9381,0.9381,0.9377,0.93775,256600000.0
2009-03-18 18:29:00,0.9378,0.9379,0.9378,0.9379,179200000.0
2009-03-18 18:30:00,0.9379,0.93795,0.93785,0.9379,205900000.0
2009-03-18 18:31:00,0.9379,0.93825,0.9379,0.9381,379000000.0
2009-03-18 18:32:00,0.9381,0.93825,0.9381,0.9382,455200000.0
2009-03-18 18:33:00,0.9382,0.93825,0.93815,0.93825,216600001.0
2009-03-18 18:34:00,0.93825,0.93825,0.93775,0.93795,592599997.0
2009-03-18 18:35:00,0.93795,0.9381,0.93785,0.9381,653899997.0
2009-03-18 18:36:00,0.9381,0.9383,0.938,0.9382,513200000.0
2009-03-18 18:37:00,0.9382,0.9383,0.9382,0.9382,224000000.0
2009-03-18 18:38:00,0.9382,0.9383,0.9382,0.93825,148800000.0
2009-03-18 18:39:00,0.93825,0.93825,0.93795,0.938,232800000.0
2009-03-18 18:40:00,0.93805,0.9383,0.938,0.9383,217200000.0
2009-03-18 18:41:00,0.9383,0.93835,0.9381,0.9381,243400000.0
2009-03-18 18:42:00,0.93815,0.9382,0.9381,0.93815,317200000.0
2009-03-18 18:43:00,0.93815,0.93815,0.9379,0.9381,372600000.0
2009-03-18 18:44:00,0.9381,0.93815,0.93795,0.938,313900000.0
2009-03-18 18:45:00,0.93795,0.938,0.93765,0.93765,204000000.0
2009-03-18 18:46:00,0.9377,0.9378,0.93765,0.9378,236799999.0
2009-03-18 18:47:00,0.9378,0.9379,0.93775,0.93785,392400000.0
2009-03-18 18:48:00,0.93785,0.938,0.93775,0.9379,233300000.0
2009-03-18 18:49:00,0.9379,0.9379,0.9376,0.9376,254900000.0
2009-03-18 18:50:00,0.9376,0.93765,0.93745,0.93755,133900000.0
2009-03-18 18:51:00,0.93755,0.9383,0.93755,0.9381,233200000.0
2009-03-18 18:52:00,0.9381,0.9383,0.93795,0.93825,231400000.0
2009-03-18 18:53:00,0.93825,0.93825,0.9381,0.93815,269200000.0
2009-03-18 18:54:00,0.93815,0.9384,0.93815,0.9383,261800000.0
2009-03-18 18:55:00,0.9383,0.93855,0.93825,0.93845,359000000.0
2009-03-18 18:56:00,0.93845,0.9386,0.93835,0.93845,298199999.0
2009-03-18 18:57:00,0.93845,0.9387,0.938,0.93815,534799999.0
2009-03-18 18:58:00,0.93815,0.9384,0.93805,0.9384,371300001.0
2009-03-18 18:59:00,0.9384,0.9387,0.9383,0.9383,362300000.0
2009-03-18 19:00:00,0.9383,0.9386,0.9382,0.9385,215200000.0
2009-03-18 19:01:00,0.9385,0.9386,0.93835,0.9386,342800000.0
2009-03-18 19:02:00,0.9386,0.93875,0.93835,0.93845,280600000.0
2009-03-18 19:03:00,0.93845,0.93845,0.9381,0.93825,106200000.0
2009-03-18 19:04:00,0.93825,0.93835,0.93825,0.9383,126600000.0
2009-03-18 19:05:00,0.9383,0.9383,0.93815,0.93825,52200000.0
2009-03-18 19:06:00,0.93825,0.9383,0.93815,0.93825,123000000.0
2009-03-18 19:07:00,0.9383,0.9385,0.93815,0.93845,118000000.0
2009-03-18 19:08:00,0.9383,0.9384,0.9382,0.9384,415400000.0
2009-03-18 19:09:00,0.9384,0.9384,0.9382,0.9383,251200000.0
2009-03-18 19:10:00,0.9383,0.93835,0.9381,0.9381,235400000.0
2009-03-18 19:11:00,0.9381,0.93825,0.9381,0.9381,411200000.0
2009-03-18 19:12:00,0.9381,0.9381,0.9378,0.938,186200000.0
2009-03-18 19:13:00,0.938,0.9382,0.9379,0.9381,366000000.0
2009-03-18 19:14:00,0.9383,0.9384,0.93815,0.93815,358400000.0
2009-03-18 19:15:00,0.93815,0.93815,0.9377,0.93785,309799999.0
2009-03-18 19:16:00,0.93785,0.9379,0.9377,0.9378,330600000.0
2009-03-18 19:17:00,0.9378,0.93815,0.9377,0.93785,470400000.0
2009-03-18 19:18:00,0.93785,0.9381,0.93785,0.93795,415400000.0
2009-03-18 19:19:00,0.93795,0.938,0.9379,0.9379,310400000.0
2009-03-18 19:20:00,0.9379,0.93925,0.9379,0.9392,516400000.0
2009-03-18 19:21:00,0.9392,0.9394,0.93915,0.9394,116200000.0
2009-03-18 19:22:00,0.9394,0.9394,0.9386,0.9387,395600000.0
2009-03-18 19:23:00,0.9387,0.9388,0.9386,0.9387,322400000.0
2009-03-18 19:24:00,0.93865,0.9387,0.93805,0.93855,369200000.0
2009-03-18 19:25:00,0.93855,0.9386,0.938,0.93815,250400000.0
2009-03-18 19:26:00,0.9382,0.93875,0.9382,0.93875,219000000.0
2009-03-18 19:27:00,0.93875,0.93885,0.9387,0.93875,125000000.0
2009-03-18 19:28:00,0.9387,0.93905,0.9387,0.93895,157800000.0
2009-03-18 19:29:00,0.9391,0.9392,0.93895,0.9391,425600000.0
2009-03-18 19:30:00,0.9391,0.9393,0.9391,0.9392,281800000.0
2009-03-18 19:31:00,0.93925,0.93935,0.93895,0.93905,361600000.0
2009-03-18 19:32:00,0.93915,0.9393,0.93915,0.93925,59800000.0
2009-03-18 19:33:00,0.93935,0.93935,0.93915,0.93925,142400000.0
2009-03-18 19:34:00,0.93925,0.93935,0.9391,0.9391,155000000.0
2009-03-18 19:35:00,0.9391,0.9394,0.93905,0.93935,220000000.0
2009-03-18 19:36:00,0.9394,0.93945,0.9393,0.93945,125400000.0
2009-03-18 19:37:00,0.9394,0.93945,0.93935,0.93935,104200000.0
2009-03-18 19:38:00,0.93935,0.9394,0.939,0.93915,145800000.0
2009-03-18 19:39:00,0.93915,0.93925,0.93875,0.9389,115800000.0
2009-03-18 19:40:00,0.9389,0.93935,0.93885,0.93935,253000000.0
2009-03-18 19:41:00,0.93935,0.9394,0.93935,0.93935,146600000.0
2009-03-18 19:42:00,0.9394,0.9394,0.93925,0.9393,78100000.0
2009-03-18 19:43:00,0.93925,0.93925,0.93895,0.9391,202200000.0
2009-03-18 19:44:00,0.9391,0.9392,0.93905,0.9392,265600000.0
2009-03-18 19:45:00,0.9392,0.9394,0.9391,0.93935,135000000.0
2009-03-18 19:46:00,0.9394,0.9394,0.9392,0.9392,88800000.0
2009-03-18 19:47:00,0.9392,0.93925,0.93915,0.93915,128200000.0
2009-03-18 19:48:00,0.9391,0.93955,0.9391,0.93955,300800000.0
2009-03-18 19:49:00,0.93955,0.9396,0.9394,0.9395,115400000.0
2009-03-18 19:50:00,0.93935,0.9395,0.9393,0.9395,127000000.0
2009-03-18 19:51:00,0.93955,0.93955,0.9391,0.9393,240600000.0
2009-03-18 19:52:00,0.93915,0.93935,0.93905,0.9393,284000000.0
2009-03-18 19:53:00,0.9393,0.93945,0.9391,0.93915,294000000.0
2009-03-18 19:54:00,0.93915,0.9392,0.939,0.93905,213400000.0
2009-03-18 19:55:00,0.93905,0.93935,0.93895,0.9393,340400000.0
2009-03-18 19:56:00,0.9393,0.93945,0.93925,0.9393,276200000.0
2009-03-18 19:57:00,0.9393,0.9394,0.9393,0.9393,250000000.0
2009-03-18 19:58:00,0.9393,0.9394,0.9393,0.9393,112600000.0
2009-03-18 19:59:00,0.93925,0.9393,0.93885,0.93895,212000000.0
2009-03-18 20:00:00,0.93895,0.93985,0.93895,0.9393,465800000.0
2009-03-18 20:01:00,0.93915,0.9397,0.93905,0.9394,279500000.0
2009-03-18 20:02:00,0.93955,0.9397,0.9389,0.93895,366000001.0
2009-03-18 20:03:00,0.93895,0.93945,0.93895,0.9393,286400000.0
2009-03-18 20:04:00,0.9393,0.93935,0.93895,0.9393,180200000.0
2009-03-18 20:05:00,0.9393,0.9397,0.93905,0.9393,348400000.0
2009-03-18 20:06:00,0.9393,0.9394,0.9393,0.9394,94600000.0
2009-03-18 20:07:00,0.93955,0.9399,0.93955,0.9397,209600000.0
2009-03-18 20:08:00,0.93975,0.93975,0.93915,0.9394,202400000.0
2009-03-18 20:09:00,0.93935,0.93945,0.939,0.9392,212200000.0
2009-03-18 20:10:00,0.93925,0.9395,0.93905,0.93915,343200000.0
2009-03-18 20:11:00,0.9392,0.93945,0.9385,0.93875,166000000.0
2009-03-18 20:12:00,0.93875,0.9393,0.93825,0.9393,305400000.0
2009-03-18 20:13:00,0.93935,0.9399,0.93915,0.9398,333000000.0
2009-03-18 20:14:00,0.93985,0.93985,0.93925,0.93965,74400000.0
2009-03-18 20:15:00,0.93965,0.93975,0.9387,0.93975,120000000.0
2009-03-18 20:16:00,0.9397,0.9398,0.93915,0.93955,54800000.0
2009-03-18 20:17:00,0.93935,0.94775,0.93915,0.9474,355499999.0
2009-03-18 20:18:00,0.9467,0.9494,0.94545,0.94765,404000000.0
2009-03-18 20:19:00,0.94705,0.9487,0.94385,0.94455,477200000.0
2009-03-18 20:20:00,0.94465,0.9472,0.94405,0.94645,459100000.0
2009-03-18 20:21:00,0.9464,0.9466,0.94405,0.94415,370400000.0
2009-03-18 20:22:00,0.9444,0.9444,0.94275,0.9432,375200000.0
2009-03-18 20:23:00,0.94395,0.9444,0.94175,0.94225,397400000.0
2009-03-18 20:24:00,0.94325,0.9436,0.94105,0.9425,460600000.0
2009-03-18 20:25:00,0.9415,0.94245,0.9404,0.9415,436700000.0
2009-03-18 20:26:00,0.94145,0.9429,0.9402,0.9427,515300000.0
2009-03-18 20:27:00,0.943,0.94315,0.94155,0.9419,449900000.0
2009-03-18 20:28:00,0.94195,0.94225,0.94095,0.9419,459800000.0
2009-03-18 20:29:00,0.94195,0.94275,0.94185,0.9425,459100000.0
2009-03-18 20:30:00,0.94255,0.94315,0.9421,0.9421,483200000.0
2009-03-18 20:31:00,0.94215,0.9429,0.94195,0.94255,457700000.0
2009-03-18 20:32:00,0.9425,0.9428,0.94035,0.9408,506700000.0
2009-03-18 20:33:00,0.9405,0.94295,0.94035,0.94165,335800000.0
2009-03-18 20:34:00,0.9414,0.9424,0.9396,0.94005,386600000.0
2009-03-18 20:35:00,0.94,0.94065,0.939,0.94045,369800000.0
2009-03-18 20:36:00,0.94035,0.94075,0.9392,0.9404,424400000.0
2009-03-18 20:37:00,0.94025,0.9403,0.93905,0.93925,450200000.0
2009-03-18 20:38:00,0.93925,0.9405,0.9392,0.94,543599998.0
2009-03-18 20:39:00,0.93995,0.9406,0.9398,0.9404,560200000.0
2009-03-18 20:40:00,0.94045,0.94045,0.9395,0.9397,346000000.0
2009-03-18 20:41:00,0.94015,0.94045,0.93925,0.93965,354400000.0
2009-03-18 20:42:00,0.9397,0.9411,0.9396,0.9411,283300000.0
2009-03-18 20:43:00,0.94115,0.94155,0.94075,0.94105,420800000.0
2009-03-18 20:44:00,0.94105,0.9418,0.94085,0.9414,431800000.0
2009-03-18 20:45:00,0.9414,0.9415,0.9405,0.94145,408800000.0
2009-03-18 20:46:00,0.9414,0.9423,0.9407,0.9408,339900000.0
2009-03-18 20:47:00,0.94105,0.9417,0.9405,0.9414,430900000.0
2009-03-18 20:48:00,0.9415,0.9422,0.94115,0.9421,426500000.0
2009-03-18 20:49:00,0.94215,0.94315,0.94145,0.94315,539600000.0
2009-03-18 20:50:00,0.94315,0.9436,0.9426,0.94345,374000000.0
2009-03-18 20:51:00,0.94335,0.9445,0.9433,0.94345,500400000.0
2009-03-18 20:52:00,0.94345,0.9439,0.9428,0.9428,614400000.0
2009-03-18 20:53:00,0.9428,0.9428,0.9417,0.94225,317700000.0
2009-03-18 20:54:00,0.94235,0.9431,0.9423,0.9429,336400000.0
2009-03-18 20:55:00,0.9429,0.9437,0.94255,0.9434,604800000.0
2009-03-18 20:56:00,0.9434,0.9437,0.94305,0.94365,322000000.0
2009-03-18 20:57:00,0.9437,0.9442,0.94355,0.94375,412800000.0
2009-03-18 20:58:00,0.94375,0.94385,0.94325,0.9437,287800000.0
2009-03-18 20:59:00,0.9437,0.94385,0.9431,0.9438,481400000.0
2009-03-18 21:00:00,0.9438,0.9444,0.9434,0.9443,267600000.0
2009-03-18 21:01:00,0.9443,0.945,0.94425,0.9447,333000000.0
2009-03-18 21:02:00,0.94475,0.94525,0.9442,0.94525,366400000.0
2009-03-18 21:03:00,0.94515,0.9453,0.94465,0.94515,336000000.0
2009-03-18 21:04:00,0.94515,0.9453,0.9438,0.9441,308800000.0
2009-03-18 21:05:00,0.94405,0.94405,0.9434,0.9438,335800000.0
2009-03-18 21:06:00,0.9438,0.9439,0.9435,0.9439,193200000.0
2009-03-18 21:07:00,0.9441,0.9449,0.9439,0.94485,566600001.0
2009-03-18 21:08:00,0.9449,0.94515,0.94375,0.94405,442000000.0
2009-03-18 21:09:00,0.9437,0.94405,0.9432,0.9434,369200000.0
2009-03-18 21:10:00,0.9434,0.94395,0.94335,0.94375,398200001.0
2009-03-18 21:11:00,0.9438,0.94535,0.94365,0.9451,448900000.0
2009-03-18 21:12:00,0.9451,0.9452,0.94395,0.9448,459200000.0
2009-03-18 21:13:00,0.9448,0.94495,0.9436,0.94365,721000005.0
2009-03-18 21:14:00,0.9436,0.94405,0.94355,0.9438,204800000.0
2009-03-18 21:15:00,0.94365,0.94365,0.94335,0.94345,572000003.0
2009-03-18 21:16:00,0.94345,0.9441,0.94345,0.9441,110600000.0
2009-03-18 21:17:00,0.9441,0.94475,0.94385,0.9443,340600000.0
2009-03-18 21:18:00,0.9443,0.94435,0.94305,0.94365,355600000.0
2009-03-18 21:19:00,0.9436,0.94405,0.9436,0.94405,252600000.0
2009-03-18 21:20:00,0.94395,0.94415,0.94365,0.9441,444400000.0
2009-03-18 21:21:00,0.94405,0.94435,0.944,0.94415,263599999.0
2009-03-18 21:22:00,0.9442,0.94455,0.94415,0.94445,214600000.0
2009-03-18 21:23:00,0.94445,0.9446,0.9441,0.9441,422600000.0
2009-03-18 21:24:00,0.94415,0.9446,0.94375,0.9439,415200000.0
2009-03-18 21:25:00,0.94385,0.9442,0.9437,0.94385,556800000.0
2009-03-18 21:26:00,0.94405,0.94405,0.94335,0.94335,400399999.0
2009-03-18 21:27:00,0.94335,0.94355,0.9432,0.9435,356400001.0
2009-03-18 21:28:00,0.9435,0.94375,0.94345,0.94375,485000000.0
2009-03-18 21:29:00,0.9438,0.9443,0.9437,0.94415,427799998.0
2009-03-18 21:30:00,0.94415,0.94415,0.94375,0.94385,213000000.0
2009-03-18 21:31:00,0.94385,0.94415,0.9432,0.94335,418600000.0
2009-03-18 21:32:00,0.9434,0.94385,0.94325,0.9436,384400000.0
2009-03-18 21:33:00,0.9436,0.94415,0.9436,0.944,361000000.0
2009-03-18 21:34:00,0.944,0.94425,0.944,0.94405,360800000.0
2009-03-18 21:35:00,0.94405,0.94435,0.94375,0.94425,314600000.0
2009-03-18 21:36:00,0.94425,0.94455,0.9439,0.9443,388000000.0
2009-03-18 21:37:00,0.94445,0.9448,0.94435,0.9447,420800000.0
2009-03-18 21:38:00,0.94475,0.94475,0.94445,0.94455,297400000.0
2009-03-18 21:39:00,0.9443,0.94435,0.9442,0.94425,782000002.0
2009-03-18 21:40:00,0.94425,0.94455,0.9442,0.94445,306400000.0
2009-03-18 21:41:00,0.94445,0.9446,0.94435,0.9444,194600000.0
2009-03-18 21:42:00,0.9445,0.94465,0.9443,0.9444,229800000.0
2009-03-18 21:43:00,0.9445,0.94465,0.94425,0.94435,285200000.0
2009-03-18 21:44:00,0.9443,0.94465,0.9443,0.9446,193800000.0
2009-03-18 21:45:00,0.94455,0.94465,0.94425,0.94435,433000000.0
2009-03-18 21:46:00,0.9443,0.94475,0.9443,0.9447,181800000.0
2009-03-18 21:47:00,0.94475,0.94495,0.94455,0.94485,126000000.0
2009-03-18 21:48:00,0.94485,0.946,0.9448,0.94555,322800000.0
2009-03-18 21:49:00,0.94555,0.9459,0.9452,0.94535,654000000.0
2009-03-18 21:50:00,0.9453,0.94555,0.94525,0.94535,375600000.0
2009-03-18 21:51:00,0.94535,0.94535,0.945,0.945,251600000.0
2009-03-18 21:52:00,0.945,0.9453,0.945,0.9452,263200000.0
2009-03-18 21:53:00,0.94525,0.9453,0.94485,0.9449,317400000.0
2009-03-18 21:54:00,0.9449,0.94555,0.9449,0.9454,392800000.0
2009-03-18 21:55:00,0.9454,0.9454,0.94455,0.9448,294700000.0
2009-03-18 21:56:00,0.94465,0.94485,0.9443,0.94465,339000000.0
2009-03-18 21:57:00,0.9445,0.94485,0.9444,0.94475,344200000.0
2009-03-18 21:58:00,0.94475,0.9449,0.94375,0.9443,340600000.0
2009-03-18 21:59:00,0.9443,0.9449,0.94365,0.94475,685600002.0
2009-03-18 22:00:00,0.94495,0.9451,0.94465,0.94465,426000002.0
2009-03-18 22:01:00,0.9447,0.9457,0.9447,0.94515,440200000.0
2009-03-18 22:02:00,0.94515,0.9456,0.94445,0.9453,407000000.0
2009-03-18 22:03:00,0.9453,0.94575,0.9453,0.9456,194000000.0
2009-03-18 22:04:00,0.94565,0.94595,0.94555,0.9458,182600000.0
2009-03-18 22:05:00,0.94585,0.9461,0.94555,0.9461,415800000.0
2009-03-18 22:06:00,0.94625,0.94625,0.94495,0.94505,177300000.0
2009-03-18 22:07:00,0.9451,0.9455,0.9449,0.9454,200400000.0
2009-03-18 22:08:00,0.9453,0.94565,0.94515,0.94515,185200000.0
2009-03-18 22:09:00,0.94515,0.9457,0.9451,0.9454,401200000.0
2009-03-18 22:10:00,0.9454,0.9457,0.94515,0.94535,239600000.0
2009-03-18 22:11:00,0.9454,0.94555,0.94525,0.9454,101200000.0
2009-03-18 22:12:00,0.94545,0.94545,0.9451,0.94525,193800000.0
2009-03-18 22:13:00,0.9453,0.9455,0.9451,0.94525,130400000.0
2009-03-18 22:14:00,0.9452,0.94545,0.94505,0.94525,386000000.0
2009-03-18 22:15:00,0.9451,0.9453,0.94505,0.9453,275200000.0
2009-03-18 22:16:00,0.9452,0.9454,0.9451,0.94525,202600000.0
2009-03-18 22:17:00,0.9452,0.94545,0.94515,0.94535,184200000.0
2009-03-18 22:18:00,0.94545,0.94555,0.94515,0.9453,237600000.0
2009-03-18 22:19:00,0.94535,0.94585,0.9453,0.9456,208600000.0
2009-03-18 22:20:00,0.94555,0.94565,0.94505,0.9451,270000000.0
2009-03-18 22:21:00,0.94515,0.94515,0.94495,0.94495,177800000.0
2009-03-18 22:22:00,0.94495,0.9451,0.94495,0.94505,125800000.0
2009-03-18 22:23:00,0.94505,0.9451,0.9449,0.945,449200000.0
2009-03-18 22:24:00,0.945,0.94515,0.945,0.945,603400000.0
2009-03-18 22:25:00,0.945,0.94515,0.9449,0.9449,330200002.0
2009-03-18 22:26:00,0.9449,0.945,0.94445,0.9447,311600000.0
2009-03-18 22:27:00,0.9447,0.9449,0.94465,0.94465,393800000.0
2009-03-18 22:28:00,0.9447,0.94495,0.9447,0.94485,85200000.0
2009-03-18 22:29:00,0.94485,0.94485,0.9446,0.94465,73000000.0
2009-03-18 22:30:00,0.94465,0.94505,0.94465,0.94495,154800000.0
2009-03-18 22:31:00,0.94495,0.94505,0.9448,0.94495,146600000.0
2009-03-18 22:32:00,0.94495,0.94495,0.9449,0.9449,36400000.0
2009-03-18 22:33:00,0.9449,0.94495,0.9447,0.94475,158800000.0
2009-03-18 22:34:00,0.94475,0.9451,0.9447,0.94505,298000000.0
2009-03-18 22:35:00,0.9452,0.9454,0.94475,0.94525,160800000.0
2009-03-18 22:36:00,0.9453,0.9453,0.9445,0.94515,190500000.0
2009-03-18 22:37:00,0.9452,0.9454,0.9447,0.9454,240199998.0
2009-03-18 22:38:00,0.94535,0.9459,0.94515,0.9459,240000000.0
2009-03-18 22:39:00,0.9459,0.94605,0.9448,0.94495,443800000.0
2009-03-18 22:40:00,0.94515,0.9452,0.9447,0.9451,213800000.0
2009-03-18 22:41:00,0.9452,0.9455,0.9447,0.94505,213800000.0
2009-03-18 22:42:00,0.945,0.94595,0.945,0.9457,189400000.0
2009-03-18 22:43:00,0.9457,0.9459,0.9452,0.9453,129200000.0
2009-03-18 22:44:00,0.9454,0.94615,0.94525,0.94565,355800000.0
2009-03-18 22:45:00,0.9457,0.9459,0.94485,0.9451,188800000.0
2009-03-18 22:46:00,0.9452,0.94545,0.9451,0.9453,277800000.0
2009-03-18 22:47:00,0.9453,0.9454,0.94485,0.94485,224400000.0
2009-03-18 22:48:00,0.94485,0.9453,0.94475,0.9451,241600000.0
2009-03-18 22:49:00,0.94475,0.9452,0.94475,0.94485,220400000.0
2009-03-18 22:50:00,0.94485,0.9451,0.9448,0.9449,169400000.0
2009-03-18 22:51:00,0.9449,0.94495,0.9449,0.94495,133800000.0
2009-03-18 22:52:00,0.94495,0.94505,0.9449,0.9449,218800000.0
2009-03-18 22:53:00,0.9449,0.945,0.9447,0.94475,266400000.0
2009-03-18 22:54:00,0.94475,0.9453,0.94475,0.94525,115000000.0
2009-03-18 22:55:00,0.9453,0.9453,0.945,0.94515,79200000.0
2009-03-18 22:56:00,0.9452,0.9452,0.94465,0.945,279800000.0
2009-03-18 22:57:00,0.9449,0.94495,0.9444,0.9445,183200000.0
2009-03-18 22:58:00,0.9445,0.94455,0.9445,0.9445,40800000.0
2009-03-18 22:59:00,0.9445,0.9447,0.9438,0.9438,123200000.0
2009-03-18 23:00:00,0.9437,0.94475,0.9437,0.9446,75000000.0
2009-03-18 23:01:00,0.9446,0.94465,0.94385,0.94445,82800000.0
2009-03-18 23:02:00,0.9443,0.94505,0.94385,0.94465,90600000.0
2009-03-18 23:03:00,0.9447,0.9448,0.94385,0.9446,24800000.0
2009-03-18 23:04:00,0.94435,0.9448,0.94435,0.94455,64600000.0
2009-03-18 23:05:00,0.94413,0.9443,0.94403,0.94403,30200000.0
2009-03-18 23:06:00,0.9444,0.9448,0.9444,0.94475,49800000.0
2009-03-18 23:07:00,0.94475,0.94475,0.9446,0.94465,14400000.0
2009-03-18 23:08:00,0.94465,0.94485,0.94445,0.9446,35200000.0
2009-03-18 23:09:00,0.9448,0.9448,0.9445,0.94465,12800000.0
2009-03-18 23:10:00,0.9445,0.94475,0.9445,0.94475,18800000.0
2009-03-18 23:11:00,0.94475,0.94475,0.9446,0.94465,27200000.0
2009-03-18 23:12:00,0.94465,0.94485,0.9438,0.9438,45000000.0
2009-03-18 23:13:00,0.94395,0.94455,0.94385,0.94455,130000000.0
2009-03-18 23:14:00,0.94455,0.94585,0.9445,0.94555,150200000.0
2009-03-18 23:15:00,0.94565,0.94585,0.9444,0.94495,121600000.0
2009-03-18 23:16:00,0.94505,0.94515,0.94475,0.94495,78600000.0
2009-03-18 23:17:00,0.94485,0.9451,0.94485,0.9451,27200000.0
2009-03-18 23:18:00,0.945,0.9452,0.94485,0.9451,39600000.0
2009-03-18 23:19:00,0.94505,0.94505,0.94465,0.9447,52700000.0
2009-03-18 23:20:00,0.94465,0.94495,0.94465,0.94475,39400000.0
2009-03-18 23:21:00,0.94475,0.9451,0.9446,0.945,57000000.0
2009-03-18 23:22:00,0.94505,0.94505,0.9445,0.9449,112400000.0
2009-03-18 23:23:00,0.94495,0.94515,0.94345,0.9437,115400000.0
2009-03-18 23:24:00,0.9437,0.9442,0.9435,0.94395,173900000.0
2009-03-18 23:25:00,0.9441,0.94425,0.9436,0.94375,127000000.0
2009-03-18 23:26:00,0.9437,0.944,0.9437,0.94385,35300000.0
2009-03-18 23:27:00,0.94385,0.9444,0.94385,0.944,46400000.0
2009-03-18 23:28:00,0.9441,0.94425,0.9439,0.9442,49800000.0
2009-03-18 23:29:00,0.94405,0.94415,0.9435,0.94415,60800000.0
2009-03-18 23:30:00,0.9443,0.94445,0.9438,0.94395,164400000.0
2009-03-18 23:31:00,0.944,0.944,0.9439,0.9439,58000000.0
2009-03-18 23:32:00,0.9439,0.94465,0.9439,0.94455,91000000.0
2009-03-18 23:33:00,0.94455,0.94495,0.9443,0.9445,36600000.0
2009-03-18 23:34:00,0.94475,0.94475,0.9442,0.94455,34800000.0
2009-03-18 23:35:00,0.9447,0.9448,0.94455,0.94475,33200000.0
2009-03-18 23:36:00,0.9448,0.94485,0.9445,0.94485,81200000.0
2009-03-18 23:37:00,0.94485,0.94485,0.94425,0.94425,28800000.0
2009-03-18 23:38:00,0.9443,0.9445,0.94405,0.94435,32000000.0
2009-03-18 23:39:00,0.94435,0.94435,0.94395,0.9442,21200000.0
2009-03-18 23:40:00,0.94425,0.94425,0.9438,0.94425,67600000.0
2009-03-18 23:41:00,0.94425,0.94425,0.944,0.944,18000000.0
2009-03-18 23:42:00,0.944,0.9442,0.9438,0.94405,36400000.0
2009-03-18 23:43:00,0.94405,0.9441,0.94405,0.94405,8000000.0
2009-03-18 23:44:00,0.94405,0.94405,0.9439,0.9439,13600000.0
2009-03-18 23:45:00,0.94395,0.9441,0.9439,0.9441,21600000.0
2009-03-18 23:46:00,0.94399,0.94402,0.94369,0.94381,58200000.0
2009-03-18 23:47:00,0.94405,0.94405,0.944,0.944,15600000.0
2009-03-18 23:48:00,0.944,0.9442,0.944,0.94415,21800000.0
2009-03-18 23:49:00,0.94415,0.94435,0.94405,0.94405,27200000.0
2009-03-18 23:50:00,0.9441,0.94415,0.94405,0.9441,17600000.0
2009-03-18 23:51:00,0.94415,0.9444,0.9441,0.9441,32000000.0
2009-03-18 23:52:00,0.94405,0.9441,0.94405,0.9441,6400000.0
2009-03-18 23:53:00,0.944,0.944,0.944,0.944,1600000.0
2009-03-18 23:54:00,0.944,0.9441,0.944,0.9441,24400000.0
2009-03-18 23:55:00,0.9441,0.9441,0.944,0.94405,12800000.0
2009-03-18 23:56:00,0.9441,0.9441,0.944,0.944,8000000.0
2009-03-18 23:57:00,0.944,0.94405,0.944,0.944,11000000.0
2009-03-18 23:58:00,0.944,0.9448,0.944,0.9446,62200000.0
2009-03-18 23:59:00,0.94425,0.9447,0.94425,0.9446,25200000.0
2009-03-19 00:00:00,0.94455,0.94465,0.94435,0.94435,189200000.0
2009-03-19 00:01:00,0.9441,0.9442,0.9435,0.94375,62800000.0
2009-03-19 00:02:00,0.9437,0.94375,0.94365,0.94365,18400000.0
2009-03-19 00:03:00,0.9437,0.9437,0.9436,0.94365,35200000.0
2009-03-19 00:04:00,0.94365,0.94395,0.94365,0.94385,69600000.0
2009-03-19 00:05:00,0.94385,0.94395,0.9438,0.94395,19800000.0
2009-03-19 00:06:00,0.9439,0.94405,0.9439,0.94405,4600000.0
2009-03-19 00:07:00,0.9441,0.94415,0.9439,0.944,45000000.0
2009-03-19 00:08:00,0.9439,0.9439,0.9437,0.9437,23400000.0
2009-03-19 00:09:00,0.94375,0.944,0.9437,0.9439,37200000.0
2009-03-19 00:10:00,0.94395,0.9442,0.9439,0.9441,47400000.0
2009-03-19 00:11:00,0.9441,0.9442,0.944,0.9441,28200000.0
2009-03-19 00:12:00,0.9441,0.94415,0.94385,0.9441,58800000.0
2009-03-19 00:13:00,0.94395,0.94415,0.9438,0.9438,54400000.0
2009-03-19 00:14:00,0.94385,0.94425,0.94385,0.94415,15600000.0
2009-03-19 00:15:00,0.9439,0.94405,0.9439,0.94405,8000000.0
2009-03-19 00:16:00,0.94405,0.94405,0.94405,0.94405,6400000.0
2009-03-19 00:17:00,0.94405,0.94425,0.94405,0.94415,34800000.0
2009-03-19 00:18:00,0.9441,0.9441,0.9439,0.94405,25600000.0
2009-03-19 00:19:00,0.94405,0.94415,0.94405,0.94405,9600000.0
2009-03-19 00:20:00,0.94395,0.94415,0.94395,0.94415,17400000.0
2009-03-19 00:21:00,0.94415,0.94425,0.94405,0.94425,47200000.0
2009-03-19 00:22:00,0.94425,0.9447,0.94425,0.94435,74200000.0
2009-03-19 00:23:00,0.9444,0.94455,0.9442,0.9442,44200000.0
2009-03-19 00:24:00,0.9442,0.94425,0.94415,0.9442,16800000.0
2009-03-19 00:25:00,0.9442,0.94435,0.9442,0.9442,15600000.0
2009-03-19 00:26:00,0.94435,0.94435,0.9441,0.94425,39600000.0
2009-03-19 00:27:00,0.9443,0.9444,0.9441,0.9442,56400000.0
2009-03-19 00:28:00,0.9442,0.94425,0.9441,0.94425,14400000.0
2009-03-19 00:29:00,0.9443,0.94435,0.9443,0.9443,20000000.0
2009-03-19 00:30:00,0.9443,0.94435,0.94425,0.94435,17600000.0
2009-03-19 00:31:00,0.94435,0.94435,0.9442,0.9442,14400000.0
2009-03-19 00:32:00,0.9442,0.9443,0.94415,0.9443,11200000.0
2009-03-19 00:33:00,0.9443,0.9443,0.94425,0.9443,8000000.0
2009-03-19 00:34:00,0.94425,0.94445,0.94425,0.94445,43600000.0
2009-03-19 00:35:00,0.94445,0.94455,0.94445,0.94455,47000000.0
2009-03-19 00:36:00,0.94455,0.9446,0.94415,0.9442,43000000.0
2009-03-19 00:37:00,0.9442,0.9442,0.94385,0.94405,55200000.0
2009-03-19 00:38:00,0.9441,0.94415,0.9439,0.9439,34200000.0
2009-03-19 00:39:00,0.94395,0.9442,0.9439,0.9441,67200000.0
2009-03-19 00:40:00,0.9442,0.94435,0.94375,0.94375,84800000.0
2009-03-19 00:41:00,0.9438,0.9443,0.9437,0.94385,88400000.0
2009-03-19 00:42:00,0.9438,0.94405,0.9438,0.944,19200000.0
2009-03-19 00:43:00,0.944,0.944,0.9439,0.9439,30000000.0
2009-03-19 00:44:00,0.9439,0.94405,0.94365,0.94375,32800000.0
2009-03-19 00:45:00,0.94385,0.94385,0.9436,0.94385,20800000.0
2009-03-19 00:46:00,0.9439,0.94435,0.94385,0.94435,14800000.0
2009-03-19 00:47:00,0.9443,0.9443,0.9436,0.94395,71200000.0
2009-03-19 00:48:00,0.94385,0.94385,0.9437,0.94375,12600000.0
2009-03-19 00:49:00,0.9438,0.94385,0.94365,0.94365,36600000.0
2009-03-19 00:50:00,0.9438,0.9438,0.9436,0.9436,48000000.0
2009-03-19 00:51:00,0.9437,0.9437,0.9436,0.9437,28800000.0
2009-03-19 00:52:00,0.9436,0.94375,0.9436,0.9437,11200000.0
2009-03-19 00:53:00,0.94375,0.9441,0.94375,0.94375,44800000.0
2009-03-19 00:54:00,0.9438,0.94445,0.9438,0.94435,102400000.0
2009-03-19 00:55:00,0.94435,0.9446,0.9442,0.94445,50600000.0
2009-03-19 00:56:00,0.9445,0.9446,0.94425,0.94435,51600000.0
2009-03-19 00:57:00,0.94435,0.94445,0.94385,0.94445,70200000.0
2009-03-19 00:58:00,0.9447,0.9447,0.9442,0.9443,77800000.0
2009-03-19 00:59:00,0.94435,0.9444,0.9443,0.9443,8000000.0
2009-03-19 01:00:00,0.9443,0.9443,0.944,0.94425,24000000.0
2009-03-19 01:01:00,0.9444,0.9444,0.94365,0.9438,45200000.0
2009-03-19 01:02:00,0.9438,0.9438,0.94295,0.9436,177800000.0
2009-03-19 01:03:00,0.9437,0.944,0.94365,0.94385,72800000.0
2009-03-19 01:04:00,0.94385,0.94385,0.94365,0.94375,27200000.0
2009-03-19 01:05:00,0.94375,0.9438,0.9436,0.9438,30400000.0
2009-03-19 01:06:00,0.94375,0.94405,0.9436,0.94405,75200000.0
2009-03-19 01:07:00,0.9442,0.9442,0.9438,0.94395,34000000.0
2009-03-19 01:08:00,0.94405,0.94405,0.94305,0.9436,94400000.0
2009-03-19 01:09:00,0.94365,0.94405,0.9435,0.9438,41800000.0
2009-03-19 01:10:00,0.94375,0.94375,0.9436,0.9437,17000000.0
2009-03-19 01:11:00,0.9436,0.94375,0.9436,0.94375,10400000.0
2009-03-19 01:12:00,0.9438,0.9438,0.9436,0.94365,34000000.0
2009-03-19 01:13:00,0.94365,0.94385,0.94365,0.94385,51600000.0
2009-03-19 01:14:00,0.9438,0.94385,0.9437,0.94375,25600000.0
2009-03-19 01:15:00,0.9438,0.9438,0.9437,0.9437,22400000.0
2009-03-19 01:16:00,0.9437,0.94375,0.9437,0.9437,9600000.0
2009-03-19 01:17:00,0.94365,0.9437,0.9436,0.94365,12400000.0
2009-03-19 01:18:00,0.94365,0.9437,0.9436,0.94365,25600000.0
2009-03-19 01:19:00,0.9437,0.9437,0.9436,0.9437,9600000.0
2009-03-19 01:20:00,0.9437,0.94395,0.9433,0.94375,105800000.0
2009-03-19 01:21:00,0.9438,0.9445,0.9438,0.9444,111000000.0
2009-03-19 01:22:00,0.944,0.94435,0.94395,0.9442,43600000.0
2009-03-19 01:23:00,0.9442,0.9442,0.94405,0.9441,11200000.0
2009-03-19 01:24:00,0.94405,0.9441,0.9439,0.94405,18400000.0
2009-03-19 01:25:00,0.94405,0.94405,0.944,0.94405,6400000.0
2009-03-19 01:26:00,0.9441,0.94415,0.94405,0.94415,17600000.0
2009-03-19 01:27:00,0.94415,0.94435,0.94415,0.9442,12400000.0
2009-03-19 01:28:00,0.94425,0.9447,0.94425,0.94435,38200000.0
2009-03-19 01:29:00,0.9444,0.9447,0.9443,0.94455,53200000.0
2009-03-19 01:30:00,0.94455,0.94455,0.94405,0.9442,105000000.0
2009-03-19 01:31:00,0.9442,0.94485,0.94415,0.94465,67600000.0
2009-03-19 01:32:00,0.94455,0.9448,0.9443,0.9443,72200000.0
2009-03-19 01:33:00,0.9443,0.94435,0.94425,0.94435,24000000.0
2009-03-19 01:34:00,0.94435,0.94435,0.94435,0.94435,1600000.0
2009-03-19 01:35:00,0.9443,0.94445,0.9443,0.94445,11200000.0
2009-03-19 01:36:00,0.94435,0.94435,0.94435,0.94435,6200000.0
2009-03-19 01:37:00,0.94435,0.94435,0.9443,0.9443,3200000.0
2009-03-19 01:38:00,0.9443,0.9443,0.9443,0.9443,1600000.0
2009-03-19 01:39:00,0.94425,0.9443,0.9442,0.9442,30400000.0
2009-03-19 01:40:00,0.94425,0.94425,0.94415,0.94425,24000000.0
2009-03-19 01:41:00,0.9442,0.94425,0.9442,0.9442,4800000.0
2009-03-19 01:42:00,0.9442,0.94425,0.94415,0.94425,9600000.0
2009-03-19 01:43:00,0.94425,0.9443,0.94405,0.94415,49600000.0
2009-03-19 01:44:00,0.94425,0.9443,0.94415,0.94415,17600000.0
2009-03-19 01:45:00,0.9442,0.9442,0.94415,0.9442,16000000.0
2009-03-19 01:46:00,0.9441,0.94425,0.944,0.944,55200000.0
2009-03-19 01:47:00,0.944,0.944,0.9438,0.9439,20800000.0
2009-03-19 01:48:00,0.94385,0.9439,0.9438,0.9438,8000000.0
2009-03-19 01:49:00,0.94385,0.94405,0.94385,0.944,17600000.0
2009-03-19 01:50:00,0.944,0.9441,0.94375,0.9438,83600000.0
2009-03-19 01:51:00,0.94375,0.9438,0.9436,0.9437,77800000.0
2009-03-19 01:52:00,0.9438,0.9438,0.9436,0.94365,38400000.0
2009-03-19 01:53:00,0.9437,0.944,0.9437,0.94395,40400000.0
2009-03-19 01:54:00,0.9439,0.9439,0.9439,0.9439,4600000.0
2009-03-19 01:55:00,0.9439,0.9439,0.94375,0.9438,9600000.0
2009-03-19 01:56:00,0.94385,0.94385,0.9438,0.9438,6400000.0
2009-03-19 01:57:00,0.94385,0.9442,0.94385,0.94415,54800000.0
2009-03-19 01:58:00,0.9441,0.9441,0.944,0.944,11000000.0
2009-03-19 01:59:00,0.944,0.9442,0.94395,0.944,53400000.0
2009-03-19 02:00:00,0.94405,0.9444,0.94395,0.94425,175600000.0
2009-03-19 02:01:00,0.9443,0.9448,0.9443,0.9446,121200000.0
2009-03-19 02:02:00,0.94465,0.94465,0.9444,0.94445,70400000.0
2009-03-19 02:03:00,0.9445,0.94455,0.9444,0.94445,27200000.0
2009-03-19 02:04:00,0.9444,0.94445,0.94425,0.9443,48000000.0
2009-03-19 02:05:00,0.94435,0.94435,0.9442,0.9442,42200000.0
2009-03-19 02:06:00,0.94425,0.9444,0.9442,0.94435,75000000.0
2009-03-19 02:07:00,0.94435,0.9444,0.9441,0.9444,52800000.0
2009-03-19 02:08:00,0.9443,0.94435,0.94405,0.94415,35000000.0
2009-03-19 02:09:00,0.9441,0.94415,0.94405,0.94405,9600000.0
2009-03-19 02:10:00,0.94405,0.94415,0.9439,0.94405,83800000.0
2009-03-19 02:11:00,0.944,0.944,0.9436,0.9436,366100000.0
2009-03-19 02:12:00,0.9436,0.9448,0.9436,0.94405,218500000.0
2009-03-19 02:13:00,0.9438,0.94415,0.9438,0.94405,238200000.0
2009-03-19 02:14:00,0.9441,0.9442,0.944,0.9442,115200000.0
2009-03-19 02:15:00,0.9442,0.94425,0.9441,0.94415,99600000.0
2009-03-19 02:16:00,0.94415,0.94415,0.9441,0.9441,144800000.0
2009-03-19 02:17:00,0.9441,0.94425,0.9441,0.9441,112000000.0
2009-03-19 02:18:00,0.94405,0.9441,0.94385,0.9441,100600000.0
2009-03-19 02:19:00,0.94415,0.94415,0.9441,0.9441,80000000.0
2009-03-19 02:20:00,0.94405,0.94435,0.94395,0.944,182600000.0
2009-03-19 02:21:00,0.94405,0.94435,0.944,0.94415,53200000.0
2009-03-19 02:22:00,0.94415,0.94445,0.94415,0.94425,84600000.0
2009-03-19 02:23:00,0.9443,0.9446,0.94425,0.9445,148400000.0
2009-03-19 02:24:00,0.94455,0.9447,0.9443,0.94455,196800000.0
2009-03-19 02:25:00,0.9445,0.9445,0.94415,0.9443,49200000.0
2009-03-19 02:26:00,0.9443,0.9449,0.94415,0.94485,117400000.0
2009-03-19 02:27:00,0.94485,0.9449,0.94445,0.9448,191500000.0
2009-03-19 02:28:00,0.9449,0.94515,0.9445,0.94495,218800000.0
2009-03-19 02:29:00,0.94465,0.945,0.9443,0.945,197400000.0
2009-03-19 02:30:00,0.945,0.9452,0.94465,0.94495,108200000.0
2009-03-19 02:31:00,0.945,0.94565,0.94465,0.94525,155600000.0
2009-03-19 02:32:00,0.9453,0.94575,0.94515,0.94565,114000000.0
2009-03-19 02:33:00,0.9457,0.94575,0.94485,0.9449,158000000.0
2009-03-19 02:34:00,0.9449,0.945,0.9445,0.94495,134400000.0
2009-03-19 02:35:00,0.94495,0.9451,0.94465,0.94475,58800000.0
2009-03-19 02:36:00,0.9447,0.9447,0.9445,0.9446,87000000.0
2009-03-19 02:37:00,0.94465,0.945,0.9446,0.945,42400000.0
2009-03-19 02:38:00,0.94495,0.9452,0.94485,0.945,38200000.0
2009-03-19 02:39:00,0.945,0.945,0.94455,0.9446,44800000.0
2009-03-19 02:40:00,0.94455,0.94515,0.94455,0.94515,79600000.0
2009-03-19 02:41:00,0.94515,0.94515,0.9446,0.94465,151800000.0
2009-03-19 02:42:00,0.94465,0.94495,0.9446,0.9449,120200000.0
2009-03-19 02:43:00,0.94485,0.945,0.9448,0.945,91400000.0
2009-03-19 02:44:00,0.94495,0.94525,0.94495,0.9451,111200000.0
2009-03-19 02:45:00,0.9451,0.9453,0.945,0.945,153800000.0
2009-03-19 02:46:00,0.945,0.94505,0.9446,0.94475,187400000.0
2009-03-19 02:47:00,0.9447,0.945,0.94445,0.94445,215600000.0
2009-03-19 02:48:00,0.94455,0.9449,0.94445,0.9446,102400000.0
2009-03-19 02:49:00,0.94455,0.9449,0.94455,0.9448,140600000.0
2009-03-19 02:50:00,0.94465,0.94505,0.94465,0.945,62400000.0
2009-03-19 02:51:00,0.9449,0.945,0.94455,0.94465,78000000.0
2009-03-19 02:52:00,0.9447,0.94495,0.94445,0.94495,131200000.0
2009-03-19 02:53:00,0.945,0.9452,0.9445,0.9445,168800000.0
2009-03-19 02:54:00,0.94445,0.94455,0.94435,0.9445,147800000.0
2009-03-19 02:55:00,0.9445,0.9448,0.9442,0.9446,258500000.0
2009-03-19 02:56:00,0.9446,0.9446,0.9446,0.9446,48000000.0
2009-03-19 02:57:00,0.9446,0.94465,0.9446,0.9446,52800000.0
2009-03-19 02:58:00,0.9446,0.94475,0.9446,0.94475,91800000.0
2009-03-19 02:59:00,0.9448,0.9448,0.94445,0.9445,94000000.0
2009-03-19 03:00:00,0.9444,0.94485,0.9444,0.9444,142400000.0
2009-03-19 03:01:00,0.94445,0.94445,0.9444,0.9444,30400000.0
2009-03-19 03:02:00,0.9444,0.94505,0.9444,0.94505,196200000.0
2009-03-19 03:03:00,0.9451,0.94515,0.94505,0.9451,82400000.0
2009-03-19 03:04:00,0.9451,0.94515,0.945,0.94515,152000000.0
2009-03-19 03:05:00,0.94515,0.94545,0.94495,0.945,206000000.0
2009-03-19 03:06:00,0.945,0.94515,0.945,0.94505,115800000.0
2009-03-19 03:07:00,0.9451,0.94525,0.945,0.9451,118400000.0
2009-03-19 03:08:00,0.9451,0.94525,0.945,0.9452,201400000.0
2009-03-19 03:09:00,0.94515,0.94555,0.94515,0.9454,70200000.0
2009-03-19 03:10:00,0.94535,0.9456,0.94525,0.9456,70000000.0
2009-03-19 03:11:00,0.9456,0.9456,0.94515,0.9454,69400000.0
2009-03-19 03:12:00,0.9454,0.9455,0.9453,0.94535,61000000.0
2009-03-19 03:13:00,0.9453,0.9453,0.9451,0.9453,113600000.0
2009-03-19 03:14:00,0.94535,0.9454,0.94495,0.94495,76400000.0
2009-03-19 03:15:00,0.945,0.9452,0.9448,0.94505,101800000.0
2009-03-19 03:16:00,0.94505,0.94535,0.94505,0.94535,16400000.0
2009-03-19 03:17:00,0.94525,0.9453,0.94515,0.94525,36800000.0
2009-03-19 03:18:00,0.94525,0.94525,0.945,0.945,59600000.0
2009-03-19 03:19:00,0.945,0.94515,0.94485,0.94495,81000000.0
2009-03-19 03:20:00,0.94485,0.94495,0.9446,0.94485,27800000.0
2009-03-19 03:21:00,0.94485,0.94495,0.9446,0.9447,53000000.0
2009-03-19 03:22:00,0.9447,0.9448,0.9446,0.94465,32400000.0
2009-03-19 03:23:00,0.94465,0.9447,0.94465,0.9447,29000000.0
2009-03-19 03:24:00,0.9447,0.9447,0.9443,0.9447,102600000.0
2009-03-19 03:25:00,0.94465,0.94485,0.94455,0.9446,62200000.0
2009-03-19 03:26:00,0.9446,0.94495,0.9446,0.9449,154200000.0
2009-03-19 03:27:00,0.9448,0.9449,0.9448,0.9449,90400000.0
2009-03-19 03:28:00,0.9449,0.9449,0.94475,0.94475,69800000.0
2009-03-19 03:29:00,0.94475,0.9449,0.9447,0.94485,131000000.0
2009-03-19 03:30:00,0.9449,0.9449,0.94455,0.94465,100200000.0
2009-03-19 03:31:00,0.94465,0.9447,0.9443,0.94435,77600000.0
2009-03-19 03:32:00,0.9444,0.9446,0.9443,0.9443,64800000.0
2009-03-19 03:33:00,0.9444,0.94445,0.944,0.9442,124800000.0
2009-03-19 03:34:00,0.9442,0.94435,0.944,0.94425,99200000.0
2009-03-19 03:35:00,0.9443,0.9447,0.9443,0.94435,91200000.0
2009-03-19 03:36:00,0.9444,0.94445,0.94405,0.94435,210600000.0
2009-03-19 03:37:00,0.94435,0.94435,0.944,0.9441,197600000.0
2009-03-19 03:38:00,0.9441,0.94425,0.94405,0.94415,84000000.0
2009-03-19 03:39:00,0.9442,0.94425,0.94405,0.94415,43600000.0
2009-03-19 03:40:00,0.94415,0.94425,0.94415,0.94425,11200000.0
2009-03-19 03:41:00,0.94425,0.94435,0.94415,0.94415,40200000.0
2009-03-19 03:42:00,0.94415,0.9448,0.94415,0.94425,78000000.0
2009-03-19 03:43:00,0.94435,0.9446,0.94415,0.9445,77200000.0
2009-03-19 03:44:00,0.94455,0.94475,0.94425,0.9443,54400000.0
2009-03-19 03:45:00,0.94435,0.9444,0.94435,0.9444,6000000.0
2009-03-19 03:46:00,0.9444,0.9444,0.94435,0.9444,15400000.0
2009-03-19 03:47:00,0.9445,0.9446,0.94435,0.9444,27800000.0
2009-03-19 03:48:00,0.9444,0.94455,0.9444,0.9445,18600000.0
2009-03-19 03:49:00,0.9445,0.9448,0.9444,0.9448,75200000.0
2009-03-19 03:50:00,0.9448,0.94485,0.9445,0.94455,32200000.0
2009-03-19 03:51:00,0.94455,0.9446,0.94445,0.94455,41000000.0
2009-03-19 03:52:00,0.9445,0.94455,0.94445,0.94445,25200000.0
2009-03-19 03:53:00,0.94445,0.94455,0.94435,0.94445,53800000.0
2009-03-19 03:54:00,0.9444,0.9445,0.94435,0.94435,38400000.0
2009-03-19 03:55:00,0.9444,0.9444,0.94435,0.9444,14800000.0
2009-03-19 03:56:00,0.9444,0.9444,0.9444,0.9444,7000000.0
2009-03-19 03:57:00,0.9444,0.9444,0.9441,0.9441,73600000.0
2009-03-19 03:58:00,0.94435,0.94455,0.94425,0.9445,37600000.0
2009-03-19 03:59:00,0.94455,0.9447,0.9444,0.94445,37800000.0
2009-03-19 04:00:00,0.9444,0.9446,0.94435,0.9446,76400000.0
2009-03-19 04:01:00,0.94465,0.945,0.94455,0.94495,85400000.0
2009-03-19 04:02:00,0.94495,0.9452,0.94485,0.9451,123000000.0
2009-03-19 04:03:00,0.94515,0.9452,0.945,0.945,68000000.0
2009-03-19 04:04:00,0.94515,0.9455,0.945,0.94525,284600000.0
2009-03-19 04:05:00,0.9452,0.9454,0.94505,0.9451,330000000.0
2009-03-19 04:06:00,0.9451,0.94525,0.9448,0.9449,188800000.0
2009-03-19 04:07:00,0.94495,0.9451,0.94485,0.9449,58000000.0
2009-03-19 04:08:00,0.94495,0.9453,0.94495,0.94505,49600000.0
2009-03-19 04:09:00,0.9451,0.94535,0.945,0.9453,56000000.0
2009-03-19 04:10:00,0.94535,0.9454,0.94515,0.9453,42000000.0
2009-03-19 04:11:00,0.9453,0.94565,0.9453,0.9455,98400000.0
2009-03-19 04:12:00,0.9455,0.9455,0.9453,0.94545,40600000.0
2009-03-19 04:13:00,0.94545,0.94555,0.9451,0.9451,68400000.0
2009-03-19 04:14:00,0.9451,0.94525,0.9449,0.94515,52800000.0
2009-03-19 04:15:00,0.94515,0.9452,0.9447,0.9451,62400000.0
2009-03-19 04:16:00,0.9451,0.94515,0.9449,0.94505,38800000.0
2009-03-19 04:17:00,0.945,0.94505,0.94485,0.94505,40400000.0
2009-03-19 04:18:00,0.94505,0.94505,0.94495,0.94495,15600000.0
2009-03-19 04:19:00,0.945,0.9451,0.945,0.94505,22000000.0
2009-03-19 04:20:00,0.94515,0.9452,0.9451,0.9452,15600000.0
2009-03-19 04:21:00,0.94515,0.94555,0.94515,0.9455,220800000.0
2009-03-19 04:22:00,0.94555,0.94565,0.9454,0.9455,197200000.0
2009-03-19 04:23:00,0.94555,0.94555,0.94525,0.94535,94400000.0
2009-03-19 04:24:00,0.94535,0.94535,0.94505,0.9453,52200000.0
2009-03-19 04:25:00,0.94535,0.94555,0.94515,0.9453,179600000.0
2009-03-19 04:26:00,0.94525,0.94545,0.94515,0.9454,205000000.0
2009-03-19 04:27:00,0.9454,0.94635,0.9453,0.94595,223600000.0
2009-03-19 04:28:00,0.94605,0.94605,0.9458,0.94595,52400000.0
2009-03-19 04:29:00,0.94605,0.9465,0.94595,0.9465,162000000.0
2009-03-19 04:30:00,0.9465,0.9465,0.9463,0.94635,165600000.0
2009-03-19 04:31:00,0.94635,0.9464,0.9461,0.9461,148600000.0
2009-03-19 04:32:00,0.94615,0.94625,0.94605,0.9462,125800000.0
2009-03-19 04:33:00,0.9462,0.9464,0.946,0.94605,44800000.0
2009-03-19 04:34:00,0.946,0.9463,0.94595,0.94615,46600000.0
2009-03-19 04:35:00,0.9461,0.94635,0.94595,0.94615,83600000.0
2009-03-19 04:36:00,0.94605,0.94645,0.94605,0.9463,269200000.0
2009-03-19 04:37:00,0.9464,0.9465,0.94625,0.94645,438800000.0
2009-03-19 04:38:00,0.9465,0.94655,0.94645,0.9465,69200000.0
2009-03-19 04:39:00,0.94645,0.9468,0.94645,0.94655,101800000.0
2009-03-19 04:40:00,0.9466,0.94675,0.9466,0.94675,18800000.0
2009-03-19 04:41:00,0.94675,0.94675,0.9466,0.94665,22200000.0
2009-03-19 04:42:00,0.9465,0.94655,0.94645,0.9465,47000000.0
2009-03-19 04:43:00,0.9465,0.94655,0.94625,0.94635,105400000.0
2009-03-19 04:44:00,0.9464,0.9467,0.9464,0.9466,55800000.0
2009-03-19 04:45:00,0.94655,0.9466,0.9464,0.94655,42400000.0
2009-03-19 04:46:00,0.94655,0.9467,0.94645,0.9466,89000000.0
2009-03-19 04:47:00,0.94655,0.94665,0.94655,0.9466,28200000.0
2009-03-19 04:48:00,0.94665,0.94665,0.9465,0.9466,23200000.0
2009-03-19 04:49:00,0.9466,0.94695,0.9466,0.94685,90200000.0
2009-03-19 04:50:00,0.94685,0.94695,0.94675,0.94695,44000000.0
2009-03-19 04:51:00,0.94695,0.94695,0.94685,0.94695,8800000.0
2009-03-19 04:52:00,0.94695,0.94695,0.9468,0.9468,14200000.0
2009-03-19 04:53:00,0.94685,0.94685,0.94625,0.9465,60800000.0
2009-03-19 04:54:00,0.94675,0.94675,0.9463,0.94645,51600000.0
2009-03-19 04:55:00,0.94635,0.9465,0.9463,0.9465,26600000.0
2009-03-19 04:56:00,0.94645,0.9465,0.9464,0.94645,12800000.0
2009-03-19 04:57:00,0.9464,0.9464,0.94615,0.9462,112400000.0
2009-03-19 04:58:00,0.9462,0.9464,0.9462,0.9464,43200000.0
2009-03-19 04:59:00,0.94645,0.94645,0.94625,0.94635,171300000.0
2009-03-19 05:00:00,0.9464,0.94645,0.94595,0.9462,116600000.0
2009-03-19 05:01:00,0.9462,0.9462,0.94595,0.94595,16000000.0
2009-03-19 05:02:00,0.94595,0.94595,0.9452,0.9458,69200000.0
2009-03-19 05:03:00,0.9459,0.9459,0.9457,0.9458,43200000.0
2009-03-19 05:04:00,0.9458,0.9458,0.94525,0.94545,99200000.0
2009-03-19 05:05:00,0.94545,0.9458,0.94545,0.9455,127600000.0
2009-03-19 05:06:00,0.94555,0.94595,0.9455,0.94585,61400000.0
2009-03-19 05:07:00,0.9459,0.94595,0.94585,0.94595,19200000.0
2009-03-19 05:08:00,0.9459,0.94595,0.94575,0.9459,30400000.0
2009-03-19 05:09:00,0.94595,0.94595,0.94585,0.94585,9400000.0
2009-03-19 05:10:00,0.9458,0.9459,0.94575,0.9459,12800000.0
2009-03-19 05:11:00,0.94585,0.9459,0.94575,0.9458,41200000.0
2009-03-19 05:12:00,0.94585,0.9459,0.9457,0.94585,40800000.0
2009-03-19 05:13:00,0.9458,0.94585,0.94575,0.94575,43000000.0
2009-03-19 05:14:00,0.94575,0.94575,0.9453,0.94535,26200000.0
2009-03-19 05:15:00,0.9454,0.9455,0.94525,0.9455,67200000.0
2009-03-19 05:16:00,0.9455,0.9455,0.94535,0.94535,42000000.0
2009-03-19 05:17:00,0.9453,0.94545,0.9453,0.94535,38400000.0
2009-03-19 05:18:00,0.9454,0.94585,0.9454,0.9458,25600000.0
2009-03-19 05:19:00,0.94585,0.9462,0.9458,0.94585,55200000.0
2009-03-19 05:20:00,0.9458,0.9459,0.94555,0.94585,60800000.0
2009-03-19 05:21:00,0.9458,0.9459,0.9457,0.9458,36400000.0
2009-03-19 05:22:00,0.9458,0.94605,0.9455,0.9456,45000000.0
2009-03-19 05:23:00,0.94565,0.94565,0.94545,0.94555,27200000.0
2009-03-19 05:24:00,0.9455,0.946,0.9453,0.946,58000000.0
2009-03-19 05:25:00,0.9461,0.94615,0.94585,0.94615,71400000.0
2009-03-19 05:26:00,0.94615,0.94645,0.946,0.94625,68200000.0
2009-03-19 05:27:00,0.94625,0.9466,0.94615,0.94615,94600000.0
2009-03-19 05:28:00,0.9463,0.9465,0.94625,0.94635,36600000.0
2009-03-19 05:29:00,0.9464,0.9466,0.9464,0.9466,68800000.0
2009-03-19 05:30:00,0.9466,0.9466,0.94605,0.9462,35200000.0
2009-03-19 05:31:00,0.9464,0.94745,0.9464,0.9471,231600000.0
2009-03-19 05:32:00,0.9472,0.9472,0.94625,0.94665,208800000.0
2009-03-19 05:33:00,0.94665,0.9467,0.9465,0.94665,38200000.0
2009-03-19 05:34:00,0.9466,0.9468,0.9465,0.9466,65400000.0
2009-03-19 05:35:00,0.9466,0.94665,0.9464,0.9464,141400000.0
2009-03-19 05:36:00,0.9465,0.9466,0.9464,0.9466,46400000.0
2009-03-19 05:37:00,0.9466,0.9468,0.94655,0.94665,64200000.0
2009-03-19 05:38:00,0.9466,0.9468,0.94645,0.9466,52400000.0
2009-03-19 05:39:00,0.9466,0.94665,0.94645,0.9465,38400000.0
2009-03-19 05:40:00,0.94655,0.9467,0.94655,0.94665,8000000.0
2009-03-19 05:41:00,0.9466,0.94675,0.9466,0.94665,22000000.0
2009-03-19 05:42:00,0.9467,0.94685,0.9466,0.94665,66200000.0
2009-03-19 05:43:00,0.94665,0.9467,0.9466,0.9467,56200000.0
2009-03-19 05:44:00,0.94675,0.94675,0.9465,0.94665,22400000.0
2009-03-19 05:45:00,0.9467,0.94685,0.9462,0.94665,110800000.0
2009-03-19 05:46:00,0.9467,0.9467,0.9461,0.9463,103200000.0
2009-03-19 05:47:00,0.94635,0.9465,0.9462,0.9465,44100000.0
2009-03-19 05:48:00,0.94655,0.94655,0.946,0.9463,216200000.0
2009-03-19 05:49:00,0.94645,0.9468,0.9464,0.94655,511400000.0
2009-03-19 05:50:00,0.94655,0.9468,0.94655,0.94675,81600000.0
2009-03-19 05:51:00,0.94685,0.94705,0.9465,0.94685,106000000.0
2009-03-19 05:52:00,0.9469,0.94705,0.9468,0.94695,46200000.0
2009-03-19 05:53:00,0.94695,0.94705,0.94665,0.9468,42400000.0
2009-03-19 05:54:00,0.94675,0.947,0.94645,0.94645,101000000.0
2009-03-19 05:55:00,0.9465,0.9469,0.9465,0.9467,81200000.0
2009-03-19 05:56:00,0.94675,0.9469,0.94645,0.94645,92400000.0
2009-03-19 05:57:00,0.94645,0.9467,0.94615,0.9463,58300000.0
2009-03-19 05:58:00,0.9464,0.94645,0.9463,0.9463,92400000.0
2009-03-19 05:59:00,0.9463,0.94665,0.9463,0.9466,92400000.0
2009-03-19 06:00:00,0.94655,0.9468,0.9465,0.94675,87600000.0
2009-03-19 06:01:00,0.9467,0.9467,0.94655,0.94655,9200000.0
2009-03-19 06:02:00,0.94655,0.9467,0.9465,0.94655,36800000.0
2009-03-19 06:03:00,0.94655,0.9467,0.94655,0.9466,23800000.0
2009-03-19 06:04:00,0.9465,0.94665,0.94645,0.94665,107000000.0
2009-03-19 06:05:00,0.9466,0.9467,0.9466,0.9467,38400000.0
2009-03-19 06:06:00,0.9467,0.9468,0.94665,0.94665,54400000.0
2009-03-19 06:07:00,0.94665,0.9467,0.9465,0.9466,35200000.0
2009-03-19 06:08:00,0.94665,0.9468,0.9466,0.94665,56000000.0
2009-03-19 06:09:00,0.94665,0.9467,0.9465,0.9467,35200000.0
2009-03-19 06:10:00,0.9468,0.9468,0.9466,0.9467,80800000.0
2009-03-19 06:11:00,0.9468,0.9468,0.9467,0.94675,73600000.0
2009-03-19 06:12:00,0.94675,0.9468,0.94645,0.9465,174800000.0
2009-03-19 06:13:00,0.9466,0.9469,0.9465,0.94675,78400000.0
2009-03-19 06:14:00,0.9468,0.94685,0.9465,0.9467,58000000.0
2009-03-19 06:15:00,0.9467,0.94705,0.94635,0.9464,139600000.0
2009-03-19 06:16:00,0.9464,0.9464,0.94635,0.94635,15200000.0
2009-03-19 06:17:00,0.9463,0.94635,0.946,0.94605,142600000.0
2009-03-19 06:18:00,0.9461,0.9463,0.9461,0.9461,42200000.0
2009-03-19 06:19:00,0.94615,0.9462,0.9461,0.94615,20800000.0
2009-03-19 06:20:00,0.9462,0.94645,0.9462,0.94645,17600000.0
2009-03-19 06:21:00,0.9464,0.94675,0.94625,0.94625,94400000.0
2009-03-19 06:22:00,0.94625,0.94645,0.94625,0.9464,22400000.0
2009-03-19 06:23:00,0.9464,0.9464,0.94635,0.94635,8000000.0
2009-03-19 06:24:00,0.94635,0.9464,0.94605,0.94625,80400000.0
2009-03-19 06:25:00,0.9463,0.94655,0.9463,0.94655,59200000.0
2009-03-19 06:26:00,0.94645,0.9466,0.94645,0.94645,37600000.0
2009-03-19 06:27:00,0.94645,0.9465,0.94625,0.9463,52000000.0
2009-03-19 06:28:00,0.94625,0.94645,0.94625,0.9464,96600000.0
2009-03-19 06:29:00,0.9465,0.94665,0.9463,0.9464,65800000.0
2009-03-19 06:30:00,0.9464,0.9464,0.9462,0.9463,101000000.0
2009-03-19 06:31:00,0.94625,0.94635,0.94625,0.94635,16000000.0
2009-03-19 06:32:00,0.94635,0.9464,0.9463,0.94635,52200000.0
2009-03-19 06:33:00,0.94635,0.94635,0.9461,0.9462,106600000.0
2009-03-19 06:34:00,0.9462,0.94625,0.9462,0.9462,88200000.0
2009-03-19 06:35:00,0.9462,0.9464,0.9462,0.94625,228800000.0
2009-03-19 06:36:00,0.9464,0.9464,0.94625,0.94625,27000000.0
2009-03-19 06:37:00,0.94625,0.94625,0.94625,0.94625,14400000.0
2009-03-19 06:38:00,0.94625,0.94625,0.9462,0.94625,46400000.0
2009-03-19 06:39:00,0.94615,0.94625,0.9461,0.94625,232400000.0
2009-03-19 06:40:00,0.94625,0.94635,0.9462,0.94625,93800000.0
2009-03-19 06:41:00,0.9462,0.94635,0.9462,0.94625,31200000.0
2009-03-19 06:42:00,0.94625,0.94625,0.94625,0.94625,9600000.0
2009-03-19 06:43:00,0.94625,0.94625,0.94625,0.94625,4800000.0
2009-03-19 06:44:00,0.9462,0.94625,0.9461,0.9461,48000000.0
2009-03-19 06:45:00,0.94615,0.94625,0.9461,0.94615,33600000.0
2009-03-19 06:46:00,0.94615,0.94615,0.946,0.94605,67600000.0
2009-03-19 06:47:00,0.94605,0.9461,0.94605,0.9461,103200000.0
2009-03-19 06:48:00,0.9461,0.9461,0.94605,0.9461,30800000.0
2009-03-19 06:49:00,0.94605,0.9461,0.946,0.9461,52200000.0
2009-03-19 06:50:00,0.9461,0.9462,0.94605,0.9461,39600000.0
2009-03-19 06:51:00,0.9461,0.94615,0.9461,0.94615,20800000.0
2009-03-19 06:52:00,0.94615,0.9463,0.9461,0.9461,57200000.0
2009-03-19 06:53:00,0.94625,0.94625,0.94605,0.94605,31800000.0
2009-03-19 06:54:00,0.94605,0.94615,0.94605,0.9461,15200000.0
2009-03-19 06:55:00,0.94615,0.94625,0.94615,0.9462,36800000.0
2009-03-19 06:56:00,0.94615,0.9462,0.9461,0.9462,48800000.0
2009-03-19 06:57:00,0.94615,0.94635,0.94615,0.94625,77000000.0
2009-03-19 06:58:00,0.9462,0.9463,0.94615,0.9463,35200000.0
2009-03-19 06:59:00,0.9463,0.9463,0.9462,0.9462,82000000.0
2009-03-19 07:00:00,0.94615,0.9467,0.94615,0.9464,110600000.0
2009-03-19 07:01:00,0.9464,0.94675,0.94605,0.94655,139000000.0
2009-03-19 07:02:00,0.9466,0.9467,0.9463,0.9463,97800000.0
2009-03-19 07:03:00,0.9463,0.94645,0.94615,0.9462,96800000.0
2009-03-19 07:04:00,0.9462,0.94655,0.9462,0.94655,65200000.0
2009-03-19 07:05:00,0.94645,0.94645,0.94605,0.94635,162600001.0
2009-03-19 07:06:00,0.9464,0.94655,0.9463,0.9464,38400000.0
2009-03-19 07:07:00,0.94645,0.94655,0.9464,0.9464,11200000.0
2009-03-19 07:08:00,0.9465,0.94685,0.9465,0.9468,88200000.0
2009-03-19 07:09:00,0.9468,0.9468,0.9463,0.94645,66800000.0
2009-03-19 07:10:00,0.94645,0.9468,0.9462,0.9467,119400000.0
2009-03-19 07:11:00,0.94665,0.9469,0.94665,0.94685,63400000.0
2009-03-19 07:12:00,0.94675,0.94685,0.9467,0.9468,239400000.0
2009-03-19 07:13:00,0.9468,0.947,0.94675,0.9468,50000000.0
2009-03-19 07:14:00,0.9468,0.9469,0.94665,0.94685,107200000.0
2009-03-19 07:15:00,0.94685,0.94715,0.94675,0.9471,156200000.0
2009-03-19 07:16:00,0.9471,0.94735,0.94705,0.94725,47200000.0
2009-03-19 07:17:00,0.9472,0.9474,0.947,0.9472,116800000.0
2009-03-19 07:18:00,0.9472,0.94725,0.94695,0.947,113400000.0
2009-03-19 07:19:00,0.94695,0.94715,0.9469,0.94705,162200000.0
2009-03-19 07:20:00,0.94705,0.9473,0.94705,0.9473,61600000.0
2009-03-19 07:21:00,0.9473,0.9473,0.94725,0.94725,9400000.0
2009-03-19 07:22:00,0.94725,0.9474,0.94715,0.9473,47600000.0
2009-03-19 07:23:00,0.9473,0.94745,0.94725,0.94745,43000000.0
2009-03-19 07:24:00,0.9475,0.94765,0.94745,0.9476,61800000.0
2009-03-19 07:25:00,0.94755,0.94765,0.94755,0.94765,49600000.0
2009-03-19 07:26:00,0.9476,0.9476,0.9475,0.9475,46600000.0
2009-03-19 07:27:00,0.94755,0.94755,0.94745,0.9475,175800000.0
2009-03-19 07:28:00,0.94755,0.9477,0.94745,0.9476,142800000.0
2009-03-19 07:29:00,0.94765,0.94765,0.94725,0.94745,148800000.0
2009-03-19 07:30:00,0.9475,0.9476,0.94695,0.9476,146800000.0
2009-03-19 07:31:00,0.94755,0.9476,0.94705,0.94715,106800000.0
2009-03-19 07:32:00,0.94715,0.94725,0.94715,0.94715,42800000.0
2009-03-19 07:33:00,0.94725,0.94745,0.94705,0.94705,62000000.0
2009-03-19 07:34:00,0.94715,0.9472,0.9466,0.9467,94800000.0
2009-03-19 07:35:00,0.94675,0.94705,0.9467,0.94685,53200000.0
2009-03-19 07:36:00,0.94685,0.9469,0.94665,0.94665,148400000.0
2009-03-19 07:37:00,0.9467,0.9469,0.94665,0.94665,178400000.0
2009-03-19 07:38:00,0.94665,0.947,0.94665,0.9469,231600000.0
2009-03-19 07:39:00,0.94695,0.94725,0.9469,0.94715,71600000.0
2009-03-19 07:40:00,0.9472,0.9473,0.94685,0.9469,69000000.0
2009-03-19 07:41:00,0.94695,0.94695,0.94645,0.9466,210600000.0
2009-03-19 07:42:00,0.9466,0.947,0.9466,0.94695,62400000.0
2009-03-19 07:43:00,0.947,0.9471,0.947,0.9471,51200000.0
2009-03-19 07:44:00,0.94705,0.9473,0.94705,0.94725,17800000.0
2009-03-19 07:45:00,0.94725,0.94725,0.9467,0.94705,65200000.0
2009-03-19 07:46:00,0.94705,0.94725,0.94695,0.94705,89600000.0
2009-03-19 07:47:00,0.94695,0.94715,0.94655,0.94695,116000000.0
2009-03-19 07:48:00,0.9469,0.9471,0.9467,0.94685,85400000.0
2009-03-19 07:49:00,0.9468,0.94735,0.94665,0.947,114600000.0
2009-03-19 07:50:00,0.94695,0.947,0.9466,0.94675,56000000.0
2009-03-19 07:51:00,0.94675,0.9468,0.9466,0.9467,63800000.0
2009-03-19 07:52:00,0.94675,0.94675,0.94645,0.9466,264000000.0
2009-03-19 07:53:00,0.94665,0.9467,0.94645,0.94665,82000000.0
2009-03-19 07:54:00,0.9466,0.9468,0.9466,0.94665,65600000.0
2009-03-19 07:55:00,0.94665,0.9468,0.94665,0.94675,45800000.0
2009-03-19 07:56:00,0.94665,0.947,0.94635,0.947,113400000.0
2009-03-19 07:57:00,0.947,0.94715,0.94675,0.947,92400000.0
2009-03-19 07:58:00,0.94685,0.94725,0.94685,0.94715,46800000.0
2009-03-19 07:59:00,0.9471,0.9473,0.9469,0.9472,101000000.0
2009-03-19 08:00:00,0.94715,0.94765,0.9465,0.94745,267000000.0
2009-03-19 08:01:00,0.94745,0.9477,0.9473,0.9474,131600000.0
2009-03-19 08:02:00,0.9474,0.94755,0.94685,0.94735,158400000.0
2009-03-19 08:03:00,0.94735,0.9474,0.94685,0.94725,172600000.0
2009-03-19 08:04:00,0.9472,0.94745,0.94675,0.94675,116800000.0
2009-03-19 08:05:00,0.9468,0.9469,0.9467,0.94675,62000000.0
2009-03-19 08:06:00,0.94675,0.9475,0.94675,0.94725,160400000.0
2009-03-19 08:07:00,0.9473,0.9473,0.9467,0.9469,189800000.0
2009-03-19 08:08:00,0.94695,0.9471,0.94675,0.94675,139200000.0
2009-03-19 08:09:00,0.9468,0.9468,0.94655,0.94665,99000000.0
2009-03-19 08:10:00,0.9467,0.94685,0.94655,0.9467,137200000.0
2009-03-19 08:11:00,0.9467,0.9468,0.94645,0.94655,71800000.0
2009-03-19 08:12:00,0.94655,0.94665,0.9464,0.94645,64200000.0
2009-03-19 08:13:00,0.9465,0.94655,0.9463,0.9463,205200000.0
2009-03-19 08:14:00,0.94635,0.94655,0.9462,0.94655,203800000.0
2009-03-19 08:15:00,0.9465,0.94685,0.94645,0.9466,122600000.0
2009-03-19 08:16:00,0.94645,0.94715,0.94645,0.94695,144800000.0
2009-03-19 08:17:00,0.94685,0.94715,0.9467,0.9469,116400000.0
2009-03-19 08:18:00,0.94695,0.9473,0.94695,0.94695,138600000.0
2009-03-19 08:19:00,0.9469,0.94695,0.9463,0.94635,199200000.0
2009-03-19 08:20:00,0.9464,0.9471,0.94615,0.94705,280400000.0
2009-03-19 08:21:00,0.9466,0.94725,0.9465,0.94695,153400000.0
2009-03-19 08:22:00,0.947,0.94735,0.94685,0.94735,118400000.0
2009-03-19 08:23:00,0.9474,0.9476,0.9469,0.94745,213600000.0
2009-03-19 08:24:00,0.94745,0.9478,0.9474,0.94755,131800000.0
2009-03-19 08:25:00,0.9475,0.9476,0.94745,0.94755,198400000.0
2009-03-19 08:26:00,0.94755,0.94765,0.9475,0.94755,66600000.0
2009-03-19 08:27:00,0.9475,0.94765,0.9474,0.94755,171400000.0
2009-03-19 08:28:00,0.9475,0.9475,0.94675,0.9469,206000000.0
2009-03-19 08:29:00,0.94695,0.9475,0.94685,0.94735,140000000.0
2009-03-19 08:30:00,0.94755,0.9477,0.94685,0.94715,172800000.0
2009-03-19 08:31:00,0.9472,0.9473,0.94685,0.94685,161800000.0
2009-03-19 08:32:00,0.94685,0.947,0.9466,0.9467,147000000.0
2009-03-19 08:33:00,0.94665,0.94675,0.94615,0.9463,183200000.0
2009-03-19 08:34:00,0.94645,0.9465,0.94615,0.9462,208800000.0
2009-03-19 08:35:00,0.94615,0.9463,0.94585,0.94585,232000000.0
2009-03-19 08:36:00,0.9458,0.9459,0.94525,0.9453,136400000.0
2009-03-19 08:37:00,0.9453,0.9453,0.94455,0.94495,205000000.0
2009-03-19 08:38:00,0.94495,0.94605,0.94495,0.94565,256200000.0
2009-03-19 08:39:00,0.94565,0.94595,0.9455,0.9455,162000000.0
2009-03-19 08:40:00,0.9455,0.9458,0.9454,0.9454,88400000.0
2009-03-19 08:41:00,0.94555,0.9457,0.94515,0.9456,124800000.0
2009-03-19 08:42:00,0.94575,0.9459,0.94555,0.9458,211000000.0
2009-03-19 08:43:00,0.94565,0.9459,0.94565,0.9458,103600000.0
2009-03-19 08:44:00,0.9458,0.9463,0.94575,0.94615,198000000.0
2009-03-19 08:45:00,0.9462,0.94635,0.94615,0.94615,43400000.0
2009-03-19 08:46:00,0.94615,0.94615,0.9458,0.9459,33000000.0
2009-03-19 08:47:00,0.9458,0.94605,0.94575,0.9459,117800000.0
2009-03-19 08:48:00,0.9459,0.94615,0.9459,0.946,118800000.0
2009-03-19 08:49:00,0.946,0.9462,0.94595,0.94615,114400000.0
2009-03-19 08:50:00,0.9462,0.9464,0.94595,0.94615,188600000.0
2009-03-19 08:51:00,0.9461,0.9461,0.94595,0.946,188600000.0
2009-03-19 08:52:00,0.946,0.946,0.9458,0.94585,60800000.0
2009-03-19 08:53:00,0.9458,0.946,0.9458,0.94595,57600000.0
2009-03-19 08:54:00,0.94585,0.94595,0.945,0.94535,180000000.0
2009-03-19 08:55:00,0.94535,0.94575,0.94495,0.9451,336600000.0
2009-03-19 08:56:00,0.9451,0.9452,0.9447,0.9447,250600000.0
2009-03-19 08:57:00,0.9447,0.9447,0.944,0.94455,241600000.0
2009-03-19 08:58:00,0.94475,0.94495,0.9443,0.94455,242400000.0
2009-03-19 08:59:00,0.94455,0.9448,0.94445,0.94465,152600000.0
2009-03-19 09:00:00,0.9447,0.9448,0.94445,0.94445,195800000.0
2009-03-19 09:01:00,0.9445,0.9446,0.94435,0.94435,134000000.0
2009-03-19 09:02:00,0.94435,0.94455,0.94415,0.94455,193000000.0
2009-03-19 09:03:00,0.9446,0.9451,0.9446,0.94475,172600000.0
2009-03-19 09:04:00,0.94475,0.94525,0.94475,0.94515,141400000.0
2009-03-19 09:05:00,0.9451,0.9454,0.9449,0.94495,200200000.0
2009-03-19 09:06:00,0.94495,0.9453,0.9448,0.9452,126000000.0
2009-03-19 09:07:00,0.9452,0.94525,0.9449,0.945,57400000.0
2009-03-19 09:08:00,0.94505,0.9451,0.94475,0.94485,101600001.0
2009-03-19 09:09:00,0.9449,0.9452,0.94475,0.9451,126400000.0
2009-03-19 09:10:00,0.9451,0.94515,0.9448,0.9449,129999999.0
2009-03-19 09:11:00,0.94485,0.945,0.94485,0.945,168400000.0
2009-03-19 09:12:00,0.945,0.94515,0.94495,0.945,180000000.0
2009-03-19 09:13:00,0.94495,0.94505,0.94485,0.94495,63200000.0
2009-03-19 09:14:00,0.94495,0.94535,0.94495,0.94515,196000000.0
2009-03-19 09:15:00,0.9452,0.9452,0.94495,0.945,155000000.0
2009-03-19 09:16:00,0.945,0.945,0.94495,0.94495,269000000.0
2009-03-19 09:17:00,0.94495,0.945,0.9449,0.94495,203800000.0
2009-03-19 09:18:00,0.94495,0.94495,0.94475,0.9449,259600000.0
2009-03-19 09:19:00,0.9449,0.9451,0.94485,0.9449,174600000.0
2009-03-19 09:20:00,0.94495,0.9452,0.94485,0.94495,437000000.0
2009-03-19 09:21:00,0.94495,0.945,0.9448,0.945,426800000.0
2009-03-19 09:22:00,0.94505,0.94535,0.94505,0.9452,503600000.0
2009-03-19 09:23:00,0.94515,0.94515,0.94485,0.94495,198600000.0
2009-03-19 09:24:00,0.94495,0.9453,0.94495,0.945,185600000.0
2009-03-19 09:25:00,0.9449,0.94535,0.9449,0.94525,251599999.0
2009-03-19 09:26:00,0.94525,0.9453,0.9451,0.9451,162800000.0
2009-03-19 09:27:00,0.9451,0.9457,0.9451,0.94565,336200000.0
2009-03-19 09:28:00,0.9457,0.9461,0.9456,0.946,389200000.0
2009-03-19 09:29:00,0.9461,0.94625,0.94595,0.94605,218000000.0
2009-03-19 09:30:00,0.946,0.94695,0.94595,0.9467,287600000.0
2009-03-19 09:31:00,0.94665,0.94685,0.946,0.94615,397800000.0
2009-03-19 09:32:00,0.94615,0.94635,0.94605,0.9462,148400000.0
2009-03-19 09:33:00,0.9462,0.94635,0.94615,0.9463,125000000.0
2009-03-19 09:34:00,0.9463,0.9464,0.94605,0.94635,363000001.0
2009-03-19 09:35:00,0.94635,0.9464,0.94595,0.946,297000000.0
2009-03-19 09:36:00,0.94595,0.94595,0.9458,0.94585,391200000.0
2009-03-19 09:37:00,0.9459,0.94595,0.94585,0.94585,151600000.0
2009-03-19 09:38:00,0.94585,0.9459,0.9458,0.94585,178200000.0
2009-03-19 09:39:00,0.94585,0.946,0.94585,0.9459,437000000.0
2009-03-19 09:40:00,0.94585,0.94585,0.94575,0.94585,248600002.0
2009-03-19 09:41:00,0.94585,0.9459,0.9455,0.94565,551700000.0
2009-03-19 09:42:00,0.94565,0.946,0.94565,0.9459,1023199999.0
2009-03-19 09:43:00,0.9459,0.9459,0.94515,0.9452,648600000.0
2009-03-19 09:44:00,0.9452,0.9456,0.94495,0.94535,662100000.0
2009-03-19 09:45:00,0.94535,0.94555,0.94535,0.9455,582600000.0
2009-03-19 09:46:00,0.94545,0.94595,0.94545,0.94575,630400001.0
2009-03-19 09:47:00,0.9458,0.9464,0.9458,0.9464,481800000.0
2009-03-19 09:48:00,0.9464,0.9471,0.9464,0.9469,753000001.0
2009-03-19 09:49:00,0.9469,0.9472,0.9467,0.9468,572300001.0
2009-03-19 09:50:00,0.94685,0.9469,0.9461,0.9461,585400000.0
2009-03-19 09:51:00,0.946,0.94615,0.9459,0.94595,461800000.0
2009-03-19 09:52:00,0.94595,0.9461,0.9459,0.9459,322800000.0
2009-03-19 09:53:00,0.9459,0.946,0.9459,0.9459,468800000.0
2009-03-19 09:54:00,0.9459,0.946,0.94585,0.9459,707600010.0
2009-03-19 09:55:00,0.9459,0.946,0.94585,0.946,325400001.0
2009-03-19 09:56:00,0.946,0.946,0.945,0.945,637800000.0
2009-03-19 09:57:00,0.945,0.94505,0.94465,0.9448,532000001.0
2009-03-19 09:58:00,0.94475,0.94485,0.94465,0.94465,1297000008.0
2009-03-19 09:59:00,0.94465,0.9447,0.9445,0.9445,537100001.0
2009-03-19 10:00:00,0.9445,0.94475,0.94445,0.9445,472200000.0
2009-03-19 10:01:00,0.94445,0.9447,0.94425,0.94465,658400000.0
2009-03-19 10:02:00,0.9447,0.9448,0.9446,0.9446,602100000.0
2009-03-19 10:03:00,0.94465,0.94475,0.9446,0.94475,591600000.0
2009-03-19 10:04:00,0.94475,0.94475,0.94455,0.94455,753800002.0
2009-03-19 10:05:00,0.9444,0.94455,0.9443,0.94445,407600000.0
2009-03-19 10:06:00,0.94445,0.94485,0.94445,0.9448,804199991.0
2009-03-19 10:07:00,0.94475,0.94475,0.9442,0.9442,829200000.0
2009-03-19 10:08:00,0.94425,0.94445,0.94415,0.94435,885700000.0
2009-03-19 10:09:00,0.9443,0.94455,0.9443,0.94435,863400004.0
2009-03-19 10:10:00,0.94435,0.9444,0.94405,0.9441,647400000.0
2009-03-19 10:11:00,0.9441,0.9442,0.94405,0.9441,289600000.0
2009-03-19 10:12:00,0.9441,0.9444,0.94395,0.94435,538200000.0
2009-03-19 10:13:00,0.94435,0.94455,0.94415,0.9444,484800000.0
2009-03-19 10:14:00,0.9445,0.9446,0.9441,0.94415,429200000.0
2009-03-19 10:15:00,0.94415,0.94445,0.94395,0.94425,570800000.0
2009-03-19 10:16:00,0.9442,0.9442,0.94335,0.9434,523600000.0
2009-03-19 10:17:00,0.94345,0.9437,0.94325,0.94325,380400000.0
2009-03-19 10:18:00,0.94325,0.94335,0.9427,0.9428,498300000.0
2009-03-19 10:19:00,0.9428,0.94325,0.9426,0.9431,883600000.0
2009-03-19 10:20:00,0.9431,0.9437,0.943,0.94355,544600000.0
2009-03-19 10:21:00,0.94355,0.9441,0.94355,0.94365,799800000.0
2009-03-19 10:22:00,0.9436,0.9437,0.9433,0.94335,528499999.0
2009-03-19 10:23:00,0.9433,0.94355,0.9433,0.94345,451599999.0
2009-03-19 10:24:00,0.94345,0.94355,0.9429,0.94305,589200000.0
2009-03-19 10:25:00,0.94305,0.9432,0.94285,0.94315,673799999.0
2009-03-19 10:26:00,0.9431,0.9437,0.94285,0.9437,519200000.0
2009-03-19 10:27:00,0.9437,0.9438,0.9434,0.94345,334600000.0
2009-03-19 10:28:00,0.94345,0.9436,0.94325,0.9433,461700001.0
2009-03-19 10:29:00,0.9433,0.9433,0.94305,0.9433,600800001.0
2009-03-19 10:30:00,0.9433,0.94365,0.9433,0.94355,302599999.0
2009-03-19 10:31:00,0.94355,0.94365,0.94345,0.9435,351199998.0
2009-03-19 10:32:00,0.9435,0.9435,0.9434,0.9434,269400000.0
2009-03-19 10:33:00,0.9434,0.94355,0.94315,0.94355,559299999.0
2009-03-19 10:34:00,0.94355,0.94355,0.9433,0.94335,489599999.0
2009-03-19 10:35:00,0.9434,0.94365,0.94335,0.94365,302800000.0
2009-03-19 10:36:00,0.94365,0.94385,0.9436,0.94385,235800001.0
2009-03-19 10:37:00,0.9438,0.9438,0.94355,0.94365,740700002.0
2009-03-19 10:38:00,0.94365,0.9438,0.9435,0.9435,288200000.0
2009-03-19 10:39:00,0.94355,0.94355,0.9433,0.9434,324200000.0
2009-03-19 10:40:00,0.9434,0.94355,0.9434,0.94355,321800000.0
2009-03-19 10:41:00,0.9436,0.94375,0.9432,0.94375,510399998.0
2009-03-19 10:42:00,0.9437,0.944,0.94365,0.9438,372600000.0
2009-03-19 10:43:00,0.9438,0.94395,0.9435,0.94365,594399997.0
2009-03-19 10:44:00,0.94365,0.9437,0.9432,0.9432,557799996.0
2009-03-19 10:45:00,0.9432,0.94345,0.94315,0.9434,558800000.0
2009-03-19 10:46:00,0.94335,0.94375,0.94335,0.9435,588900000.0
2009-03-19 10:47:00,0.9435,0.9435,0.94285,0.9429,609399999.0
2009-03-19 10:48:00,0.94285,0.94285,0.9425,0.9425,730400001.0
2009-03-19 10:49:00,0.9426,0.9428,0.94255,0.9427,446600000.0
2009-03-19 10:50:00,0.94265,0.94285,0.94265,0.9428,386999999.0
2009-03-19 10:51:00,0.9429,0.9431,0.94275,0.9428,354999999.0
2009-03-19 10:52:00,0.9428,0.9428,0.9425,0.94265,411200000.0
2009-03-19 10:53:00,0.94265,0.94285,0.94255,0.94275,259199998.0
2009-03-19 10:54:00,0.94275,0.94315,0.94275,0.9431,414000000.0
2009-03-19 10:55:00,0.9431,0.94315,0.9425,0.94285,453599999.0
2009-03-19 10:56:00,0.94285,0.94285,0.94265,0.94275,241200000.0
2009-03-19 10:57:00,0.94275,0.94285,0.94235,0.9427,522400000.0
2009-03-19 10:58:00,0.9427,0.9431,0.9427,0.9431,317600000.0
2009-03-19 10:59:00,0.9431,0.94315,0.9428,0.94305,606200000.0
2009-03-19 11:00:00,0.943,0.9431,0.9429,0.94305,383200000.0
2009-03-19 11:01:00,0.94305,0.94315,0.943,0.94305,236000000.0
2009-03-19 11:02:00,0.94305,0.9434,0.943,0.94335,322400001.0
2009-03-19 11:03:00,0.94335,0.94335,0.94305,0.94305,651800000.0
2009-03-19 11:04:00,0.943,0.94305,0.9429,0.94295,430400000.0
2009-03-19 11:05:00,0.94295,0.9431,0.9429,0.943,388199999.0
2009-03-19 11:06:00,0.943,0.943,0.94295,0.94295,169200001.0
2009-03-19 11:07:00,0.94295,0.94295,0.94255,0.9426,1050599999.0
2009-03-19 11:08:00,0.9426,0.94285,0.9426,0.9428,429799999.0
2009-03-19 11:09:00,0.9428,0.94285,0.9426,0.94265,552800000.0
2009-03-19 11:10:00,0.9426,0.9431,0.9426,0.9431,524199999.0
2009-03-19 11:11:00,0.94315,0.9439,0.94295,0.9439,676499998.0
2009-03-19 11:12:00,0.94385,0.94465,0.9438,0.94425,457800000.0
2009-03-19 11:13:00,0.94425,0.9444,0.94385,0.94385,878599998.0
2009-03-19 11:14:00,0.94385,0.94385,0.9434,0.9438,661999998.0
2009-03-19 11:15:00,0.9437,0.94385,0.94355,0.94375,444000000.0
2009-03-19 11:16:00,0.94375,0.94405,0.94365,0.94385,515800000.0
2009-03-19 11:17:00,0.94385,0.94385,0.94365,0.94375,791900001.0
2009-03-19 11:18:00,0.94375,0.9438,0.9435,0.9435,608200002.0
2009-03-19 11:19:00,0.94345,0.9436,0.9434,0.9434,690999999.0
2009-03-19 11:20:00,0.9434,0.94375,0.94335,0.94345,720400000.0
2009-03-19 11:21:00,0.94345,0.94355,0.94325,0.9433,511599999.0
2009-03-19 11:22:00,0.9433,0.9434,0.94325,0.9434,461200001.0
2009-03-19 11:23:00,0.9434,0.94355,0.9432,0.94335,313600000.0
2009-03-19 11:24:00,0.9433,0.9433,0.94315,0.9432,98600001.0
2009-03-19 11:25:00,0.94325,0.94325,0.9432,0.9432,115600000.0
2009-03-19 11:26:00,0.9432,0.9432,0.94305,0.94315,243399999.0
2009-03-19 11:27:00,0.94315,0.9437,0.94315,0.94355,424500000.0
2009-03-19 11:28:00,0.9437,0.9441,0.94365,0.9437,360400000.0
2009-03-19 11:29:00,0.94365,0.94435,0.9435,0.94435,306000000.0
2009-03-19 11:30:00,0.94435,0.945,0.9435,0.9439,485400002.0
2009-03-19 11:31:00,0.94395,0.9441,0.94335,0.94345,575700000.0
2009-03-19 11:32:00,0.9434,0.9438,0.9434,0.9436,875800006.0
2009-03-19 11:33:00,0.94365,0.944,0.94365,0.944,512800000.0
2009-03-19 11:34:00,0.944,0.94415,0.94385,0.94405,593000000.0
2009-03-19 11:35:00,0.94405,0.9441,0.94395,0.94395,517399995.0
2009-03-19 11:36:00,0.94395,0.9441,0.94395,0.94405,394999999.0
2009-03-19 11:37:00,0.94405,0.9442,0.94395,0.94405,627399998.0
2009-03-19 11:38:00,0.944,0.94405,0.94395,0.94395,818399998.0
2009-03-19 11:39:00,0.94395,0.944,0.9435,0.9436,824499998.0
2009-03-19 11:40:00,0.9436,0.94365,0.9435,0.94355,208000000.0
2009-03-19 11:41:00,0.9436,0.9436,0.9426,0.9429,539000000.0
2009-03-19 11:42:00,0.94285,0.94315,0.94275,0.9429,594099999.0
2009-03-19 11:43:00,0.94285,0.94285,0.94255,0.94275,574200000.0
2009-03-19 11:44:00,0.94275,0.9429,0.9427,0.94285,358600000.0
2009-03-19 11:45:00,0.94285,0.94305,0.9428,0.943,298399999.0
2009-03-19 11:46:00,0.943,0.9431,0.9429,0.94295,554400002.0
2009-03-19 11:47:00,0.94295,0.943,0.9428,0.94295,278400000.0
2009-03-19 11:48:00,0.9429,0.943,0.9429,0.9429,519400001.0
2009-03-19 11:49:00,0.9429,0.9431,0.94255,0.943,732299998.0
2009-03-19 11:50:00,0.943,0.9435,0.94295,0.94335,674799999.0
2009-03-19 11:51:00,0.94335,0.94335,0.94315,0.94325,274400000.0
2009-03-19 11:52:00,0.94325,0.94325,0.9431,0.9432,439600000.0
2009-03-19 11:53:00,0.9432,0.94325,0.94315,0.94315,302000000.0
2009-03-19 11:54:00,0.94315,0.9433,0.94315,0.9433,164600000.0
2009-03-19 11:55:00,0.94335,0.9439,0.94335,0.9438,557000000.0
2009-03-19 11:56:00,0.9439,0.9439,0.94345,0.94345,611800003.0
2009-03-19 11:57:00,0.94345,0.9438,0.9434,0.94375,446800000.0
2009-03-19 11:58:00,0.94375,0.94375,0.94365,0.9437,873599993.0
2009-03-19 11:59:00,0.94375,0.9438,0.9437,0.9438,351600000.0
2009-03-19 12:00:00,0.9438,0.9439,0.9436,0.9439,522400001.0
2009-03-19 12:01:00,0.94385,0.9439,0.9438,0.9438,448200000.0
2009-03-19 12:02:00,0.94375,0.9438,0.94315,0.94355,773099999.0
2009-03-19 12:03:00,0.9436,0.94395,0.9435,0.94385,592300000.0
2009-03-19 12:04:00,0.94385,0.94395,0.9437,0.94385,274700000.0
2009-03-19 12:05:00,0.94385,0.9441,0.94385,0.9441,370600001.0
2009-03-19 12:06:00,0.94405,0.9442,0.944,0.94415,604800001.0
2009-03-19 12:07:00,0.94415,0.94445,0.94415,0.9443,728599999.0
2009-03-19 12:08:00,0.9443,0.94435,0.94405,0.94415,841999999.0
2009-03-19 12:09:00,0.94415,0.9443,0.94405,0.94405,544600003.0
2009-03-19 12:10:00,0.94405,0.94465,0.94405,0.94445,724400001.0
2009-03-19 12:11:00,0.94445,0.94485,0.9444,0.94465,799999998.0
2009-03-19 12:12:00,0.9446,0.9446,0.94395,0.94405,651000001.0
2009-03-19 12:13:00,0.944,0.94445,0.9439,0.94415,631200000.0
2009-03-19 12:14:00,0.9443,0.9443,0.9439,0.94415,715599998.0
2009-03-19 12:15:00,0.94415,0.94415,0.94355,0.94355,675399999.0
2009-03-19 12:16:00,0.94355,0.94365,0.94345,0.94345,1195200006.0
2009-03-19 12:17:00,0.9435,0.9437,0.94345,0.9436,593999999.0
2009-03-19 12:18:00,0.9436,0.94365,0.94325,0.94355,597499998.0
2009-03-19 12:19:00,0.94355,0.94365,0.9434,0.9434,535800001.0
2009-03-19 12:20:00,0.9434,0.94365,0.9434,0.94365,1022399997.0
2009-03-19 12:21:00,0.94365,0.94385,0.94365,0.9438,294800000.0
2009-03-19 12:22:00,0.9438,0.94385,0.94375,0.9438,833199998.0
2009-03-19 12:23:00,0.9438,0.9438,0.94375,0.94375,800000001.0
2009-03-19 12:24:00,0.94375,0.94375,0.94355,0.9437,521799997.0
2009-03-19 12:25:00,0.9437,0.9439,0.94355,0.94355,759300003.0
2009-03-19 12:26:00,0.94355,0.9439,0.9434,0.94365,744200000.0
2009-03-19 12:27:00,0.94365,0.9439,0.94355,0.94385,774800001.0
2009-03-19 12:28:00,0.94385,0.9439,0.9436,0.94375,634200000.0
2009-03-19 12:29:00,0.94375,0.9439,0.94365,0.94385,524800000.0
2009-03-19 12:30:00,0.94385,0.94425,0.94385,0.94405,744600001.0
2009-03-19 12:31:00,0.94405,0.94405,0.9438,0.9439,479800000.0
2009-03-19 12:32:00,0.94395,0.94425,0.94395,0.94425,593599999.0
2009-03-19 12:33:00,0.94425,0.9444,0.94415,0.94425,564000000.0
2009-03-19 12:34:00,0.94425,0.94445,0.94415,0.94415,430600000.0
2009-03-19 12:35:00,0.94425,0.94435,0.94415,0.94425,660800006.0
2009-03-19 12:36:00,0.94425,0.94425,0.9441,0.94415,418599997.0
2009-03-19 12:37:00,0.94415,0.9442,0.94405,0.9441,580799996.0
2009-03-19 12:38:00,0.9441,0.94435,0.94395,0.94415,493499996.0
2009-03-19 12:39:00,0.94415,0.94425,0.944,0.944,367799995.0
2009-03-19 12:40:00,0.944,0.944,0.94375,0.94385,307199999.0
2009-03-19 12:41:00,0.94385,0.94385,0.9435,0.9435,525599999.0
2009-03-19 12:42:00,0.94355,0.9438,0.9435,0.9437,445999998.0
2009-03-19 12:43:00,0.94365,0.94365,0.94345,0.9435,742099997.0
2009-03-19 12:44:00,0.9435,0.9435,0.94295,0.94305,630299996.0
2009-03-19 12:45:00,0.9431,0.9431,0.94275,0.94295,892499998.0
2009-03-19 12:46:00,0.94285,0.94295,0.9423,0.9424,1062000000.0
2009-03-19 12:47:00,0.94235,0.9426,0.9422,0.9423,1032399996.0
2009-03-19 12:48:00,0.94235,0.9426,0.9423,0.9426,553200001.0
2009-03-19 12:49:00,0.94255,0.94265,0.94235,0.9424,417100000.0
2009-03-19 12:50:00,0.9424,0.9424,0.9416,0.9417,722700000.0
2009-03-19 12:51:00,0.9417,0.94185,0.9416,0.94165,385399997.0
2009-03-19 12:52:00,0.94175,0.94235,0.9417,0.94225,640900000.0
2009-03-19 12:53:00,0.9422,0.9425,0.9422,0.9425,643600000.0
2009-03-19 12:54:00,0.9425,0.9425,0.94185,0.94235,759100000.0
2009-03-19 12:55:00,0.9423,0.94245,0.94165,0.94175,1269100000.0
2009-03-19 12:56:00,0.94165,0.9418,0.94125,0.94135,879000000.0
2009-03-19 12:57:00,0.94135,0.9418,0.94135,0.9416,657600000.0
2009-03-19 12:58:00,0.9416,0.9418,0.9415,0.9417,815999999.0
2009-03-19 12:59:00,0.9417,0.94185,0.94155,0.9418,632600000.0
2009-03-19 13:00:00,0.9418,0.942,0.94165,0.94185,743999997.0
2009-03-19 13:01:00,0.9418,0.942,0.94165,0.9417,637700001.0
2009-03-19 13:02:00,0.9418,0.94185,0.94155,0.9416,362400000.0
2009-03-19 13:03:00,0.94155,0.94155,0.94125,0.9414,493599998.0
2009-03-19 13:04:00,0.9414,0.9415,0.9413,0.9414,513899999.0
2009-03-19 13:05:00,0.9414,0.9416,0.94115,0.9412,650200001.0
2009-03-19 13:06:00,0.9412,0.9412,0.94095,0.94105,745399996.0
2009-03-19 13:07:00,0.94105,0.94105,0.94005,0.94015,1223599995.0
2009-03-19 13:08:00,0.94015,0.9403,0.93985,0.93985,1002499997.0
2009-03-19 13:09:00,0.93985,0.94,0.93975,0.93975,969999999.0
2009-03-19 13:10:00,0.93975,0.93995,0.93945,0.93965,1083199993.0
2009-03-19 13:11:00,0.9397,0.93975,0.9394,0.9395,721399992.0
2009-03-19 13:12:00,0.9395,0.9396,0.93925,0.9394,813199998.0
2009-03-19 13:13:00,0.9394,0.93955,0.93925,0.93945,725200000.0
2009-03-19 13:14:00,0.93945,0.9396,0.93885,0.939,786200001.0
2009-03-19 13:15:00,0.939,0.9394,0.9388,0.9394,511600000.0
2009-03-19 13:16:00,0.93945,0.9397,0.9394,0.9395,621000000.0
2009-03-19 13:17:00,0.93945,0.93995,0.9394,0.9399,558200002.0
2009-03-19 13:18:00,0.9399,0.94,0.9397,0.9399,485700000.0
2009-03-19 13:19:00,0.9399,0.9402,0.93985,0.9401,727800000.0
2009-03-19 13:20:00,0.9401,0.9401,0.93985,0.9401,387000000.0
2009-03-19 13:21:00,0.94005,0.9402,0.93985,0.9401,434000000.0
2009-03-19 13:22:00,0.94005,0.94025,0.93995,0.94015,583200000.0
2009-03-19 13:23:00,0.94015,0.9402,0.93985,0.9401,466000000.0
2009-03-19 13:24:00,0.9401,0.9401,0.93965,0.93995,899800001.0
2009-03-19 13:25:00,0.94005,0.94075,0.94005,0.9406,1309999992.0
2009-03-19 13:26:00,0.9406,0.9408,0.9406,0.94065,788199997.0
2009-03-19 13:27:00,0.9407,0.94075,0.94025,0.9405,952500000.0
2009-03-19 13:28:00,0.9405,0.9408,0.94045,0.9408,1070600003.0
2009-03-19 13:29:00,0.94075,0.9411,0.94075,0.94085,979399994.0
2009-03-19 13:30:00,0.94095,0.941,0.94055,0.9408,622799999.0
2009-03-19 13:31:00,0.9408,0.94095,0.9408,0.9409,544999999.0
2009-03-19 13:32:00,0.9409,0.9409,0.9407,0.94085,301299999.0
2009-03-19 13:33:00,0.94085,0.94085,0.94045,0.94045,270999999.0
2009-03-19 13:34:00,0.94045,0.9405,0.9399,0.94005,619999999.0
2009-03-19 13:35:00,0.94005,0.9405,0.94005,0.9405,500599999.0
2009-03-19 13:36:00,0.94045,0.94065,0.94045,0.9405,409800000.0
2009-03-19 13:37:00,0.9405,0.9405,0.9401,0.9401,413599999.0
2009-03-19 13:38:00,0.9401,0.9402,0.94005,0.9402,280800000.0
2009-03-19 13:39:00,0.9402,0.94055,0.9401,0.9404,503600000.0
2009-03-19 13:40:00,0.94035,0.9404,0.94015,0.9402,473400000.0
2009-03-19 13:41:00,0.94025,0.941,0.9402,0.9409,778900000.0
2009-03-19 13:42:00,0.9409,0.941,0.94075,0.94085,576400000.0
2009-03-19 13:43:00,0.94085,0.94095,0.94005,0.9408,745900001.0
2009-03-19 13:44:00,0.9409,0.9409,0.93965,0.93995,631300000.0
2009-03-19 13:45:00,0.94,0.941,0.94,0.9408,958000001.0
2009-03-19 13:46:00,0.94095,0.94095,0.9406,0.94065,660400001.0
2009-03-19 13:47:00,0.94055,0.94095,0.94055,0.9408,741799999.0
2009-03-19 13:48:00,0.9408,0.9413,0.9408,0.9412,735800006.0
2009-03-19 13:49:00,0.9413,0.94135,0.941,0.9412,539700000.0
2009-03-19 13:50:00,0.9412,0.94245,0.9412,0.9422,730600002.0
2009-03-19 13:51:00,0.9422,0.94225,0.9407,0.94075,848699997.0
2009-03-19 13:52:00,0.9409,0.9414,0.9409,0.9414,751100000.0
2009-03-19 13:53:00,0.9414,0.94165,0.94125,0.94155,756600003.0
2009-03-19 13:54:00,0.94155,0.94185,0.9415,0.94155,695800003.0
2009-03-19 13:55:00,0.9417,0.94175,0.94145,0.9416,703499999.0
2009-03-19 13:56:00,0.9416,0.9416,0.9412,0.94125,474900000.0
2009-03-19 13:57:00,0.94125,0.94155,0.94125,0.94135,726599999.0
2009-03-19 13:58:00,0.94145,0.94155,0.94125,0.94145,1086399996.0
2009-03-19 13:59:00,0.9415,0.9422,0.94145,0.94205,689600002.0
2009-03-19 14:00:00,0.94205,0.94205,0.9413,0.9416,934799999.0
2009-03-19 14:01:00,0.94165,0.94165,0.94055,0.94055,715500000.0
2009-03-19 14:02:00,0.9406,0.9415,0.94055,0.94135,625400002.0
2009-03-19 14:03:00,0.94135,0.94135,0.94065,0.9407,344900000.0
2009-03-19 14:04:00,0.9407,0.9411,0.9406,0.9411,404400001.0
2009-03-19 14:05:00,0.94115,0.94115,0.94055,0.941,669200001.0
2009-03-19 14:06:00,0.94105,0.9417,0.94065,0.941,752500001.0
2009-03-19 14:07:00,0.94105,0.9414,0.9409,0.94135,607500001.0
2009-03-19 14:08:00,0.9413,0.9414,0.941,0.9412,397400001.0
2009-03-19 14:09:00,0.9412,0.9412,0.94095,0.94105,322800000.0
2009-03-19 14:10:00,0.941,0.94105,0.94065,0.9409,469700000.0
2009-03-19 14:11:00,0.94095,0.94245,0.94095,0.94195,940599999.0
2009-03-19 14:12:00,0.94195,0.9423,0.94185,0.94215,570200000.0
2009-03-19 14:13:00,0.94215,0.9427,0.94215,0.9427,439200000.0
2009-03-19 14:14:00,0.9427,0.94325,0.9427,0.94295,661900000.0
2009-03-19 14:15:00,0.94295,0.94335,0.9426,0.943,648300001.0
2009-03-19 14:16:00,0.94275,0.94315,0.9426,0.943,566400000.0
2009-03-19 14:17:00,0.943,0.94305,0.9418,0.94205,508900000.0
2009-03-19 14:18:00,0.94205,0.9423,0.9416,0.94195,542500000.0
2009-03-19 14:19:00,0.94195,0.9423,0.94135,0.94145,514100000.0
2009-03-19 14:20:00,0.94145,0.94175,0.9412,0.9412,513200000.0
2009-03-19 14:21:00,0.9412,0.9412,0.9406,0.9407,538599998.0
2009-03-19 14:22:00,0.94065,0.94085,0.9406,0.9408,809900003.0
2009-03-19 14:23:00,0.94085,0.94135,0.9408,0.9413,335599998.0
2009-03-19 14:24:00,0.9413,0.9415,0.94115,0.94125,604599995.0
2009-03-19 14:25:00,0.94125,0.9414,0.94075,0.9409,549900000.0
2009-03-19 14:26:00,0.9409,0.9412,0.94085,0.9412,380600000.0
2009-03-19 14:27:00,0.9412,0.94145,0.94105,0.94135,215200000.0
2009-03-19 14:28:00,0.94135,0.94175,0.94135,0.94145,273400000.0
2009-03-19 14:29:00,0.94145,0.94175,0.94135,0.9414,279600000.0
2009-03-19 14:30:00,0.94145,0.9416,0.94075,0.9408,630000000.0
2009-03-19 14:31:00,0.9408,0.94115,0.9408,0.94115,671399998.0
2009-03-19 14:32:00,0.94115,0.94135,0.9411,0.94125,407800000.0
2009-03-19 14:33:00,0.94125,0.94155,0.9412,0.9415,331904000.0
2009-03-19 14:34:00,0.94155,0.94155,0.94115,0.9413,370204000.0
2009-03-19 14:35:00,0.94125,0.9413,0.94105,0.94105,300600000.0
2009-03-19 14:36:00,0.94105,0.94125,0.94095,0.94115,384204000.0
2009-03-19 14:37:00,0.94115,0.9414,0.941,0.9412,403204000.0
2009-03-19 14:38:00,0.9412,0.94155,0.94115,0.9412,392807999.0
2009-03-19 14:39:00,0.9412,0.9416,0.9411,0.94145,274000000.0
2009-03-19 14:40:00,0.9414,0.9416,0.9412,0.94125,337200001.0
2009-03-19 14:41:00,0.941,0.941,0.94055,0.9407,398700000.0
2009-03-19 14:42:00,0.9407,0.941,0.94045,0.94075,426200002.0
2009-03-19 14:43:00,0.9408,0.94145,0.94065,0.94085,400004000.0
2009-03-19 14:44:00,0.94085,0.9409,0.94075,0.9409,179600000.0
2009-03-19 14:45:00,0.9409,0.94095,0.9407,0.94085,431400000.0
2009-03-19 14:46:00,0.94085,0.94095,0.94055,0.94075,397000000.0
2009-03-19 14:47:00,0.94075,0.94115,0.94065,0.94105,488800001.0
2009-03-19 14:48:00,0.9411,0.94115,0.9409,0.94105,458000000.0
2009-03-19 14:49:00,0.94115,0.9412,0.94105,0.94115,232200000.0
2009-03-19 14:50:00,0.9411,0.9411,0.9404,0.9405,434400001.0
2009-03-19 14:51:00,0.9405,0.9406,0.9404,0.94045,343000000.0
2009-03-19 14:52:00,0.94045,0.9406,0.94035,0.94045,283200000.0
2009-03-19 14:53:00,0.94045,0.94055,0.9403,0.94055,469907999.0
2009-03-19 14:54:00,0.9406,0.9407,0.9403,0.94035,320600001.0
2009-03-19 14:55:00,0.9403,0.9405,0.9402,0.94035,438200000.0
2009-03-19 14:56:00,0.9404,0.9405,0.94035,0.94035,234999997.0
2009-03-19 14:57:00,0.94035,0.9408,0.94025,0.94055,587199999.0
2009-03-19 14:58:00,0.9406,0.9408,0.94035,0.9404,310200000.0
2009-03-19 14:59:00,0.94045,0.9407,0.94045,0.9407,167200000.0
2009-03-19 15:00:00,0.9407,0.9407,0.94045,0.94055,278400000.0
2009-03-19 15:01:00,0.94055,0.94065,0.9404,0.9405,220600000.0
2009-03-19 15:02:00,0.9405,0.94065,0.94025,0.94025,184200000.0
2009-03-19 15:03:00,0.94025,0.9403,0.94025,0.94025,210600000.0
2009-03-19 15:04:00,0.9403,0.94065,0.9403,0.94045,257600000.0
2009-03-19 15:05:00,0.9405,0.94075,0.94025,0.9405,686800000.0
2009-03-19 15:06:00,0.9405,0.9406,0.94005,0.9401,570999997.0
2009-03-19 15:07:00,0.94015,0.9403,0.94005,0.9402,615600000.0
2009-03-19 15:08:00,0.9402,0.9403,0.93995,0.94005,776608000.0
2009-03-19 15:09:00,0.94005,0.94035,0.93995,0.94,467800004.0
2009-03-19 15:10:00,0.94,0.94025,0.94,0.9402,408400000.0
2009-03-19 15:11:00,0.94015,0.94025,0.9399,0.9399,388800000.0
2009-03-19 15:12:00,0.9399,0.9401,0.93965,0.94005,463799999.0
2009-03-19 15:13:00,0.94005,0.94055,0.93995,0.94035,462400003.0
2009-03-19 15:14:00,0.94035,0.94055,0.94025,0.94045,453799999.0
2009-03-19 15:15:00,0.9404,0.9406,0.94035,0.9406,283604000.0
2009-03-19 15:16:00,0.9406,0.94075,0.9404,0.9405,314800000.0
2009-03-19 15:17:00,0.94055,0.9406,0.94025,0.94045,697800001.0
2009-03-19 15:18:00,0.94045,0.94075,0.9404,0.94065,469199997.0
2009-03-19 15:19:00,0.94065,0.94075,0.9406,0.94065,455999994.0
2009-03-19 15:20:00,0.94065,0.94075,0.94045,0.94055,831999997.0
2009-03-19 15:21:00,0.94055,0.9409,0.9405,0.9407,300599999.0
2009-03-19 15:22:00,0.94065,0.94085,0.9405,0.9407,342100000.0
2009-03-19 15:23:00,0.94075,0.94075,0.9405,0.9406,368400000.0
2009-03-19 15:24:00,0.94055,0.94095,0.94055,0.9408,213400000.0
2009-03-19 15:25:00,0.94075,0.94085,0.9405,0.9406,564499999.0
2009-03-19 15:26:00,0.94055,0.9406,0.9404,0.9405,475200002.0
2009-03-19 15:27:00,0.9405,0.94085,0.9404,0.9407,380399998.0
2009-03-19 15:28:00,0.94065,0.9407,0.94035,0.9405,375000000.0
2009-03-19 15:29:00,0.94045,0.94065,0.94035,0.9406,530799996.0
2009-03-19 15:30:00,0.9406,0.94115,0.9405,0.94085,462516000.0
2009-03-19 15:31:00,0.9409,0.9409,0.94035,0.9405,553200000.0
2009-03-19 15:32:00,0.9405,0.94075,0.94045,0.94065,461507998.0
2009-03-19 15:33:00,0.94065,0.94085,0.94055,0.94065,887399997.0
2009-03-19 15:34:00,0.94065,0.9409,0.94065,0.9407,471000002.0
2009-03-19 15:35:00,0.94075,0.9408,0.94055,0.9406,608200001.0
2009-03-19 15:36:00,0.9406,0.9406,0.9403,0.94035,994000001.0
2009-03-19 15:37:00,0.9404,0.94075,0.9403,0.9403,308700000.0
2009-03-19 15:38:00,0.94035,0.94035,0.94015,0.9402,226400002.0
2009-03-19 15:39:00,0.94015,0.94025,0.94005,0.94025,290200002.0
2009-03-19 15:40:00,0.94025,0.94045,0.9402,0.9403,356800000.0
2009-03-19 15:41:00,0.9403,0.9404,0.94015,0.9404,520800003.0
2009-03-19 15:42:00,0.9404,0.94045,0.94035,0.94035,1217199991.0
2009-03-19 15:43:00,0.94035,0.9404,0.94025,0.9403,562799983.0
2009-03-19 15:44:00,0.94025,0.94045,0.9402,0.94025,296200000.0
2009-03-19 15:45:00,0.94025,0.9405,0.94,0.94005,362000000.0
2009-03-19 15:46:00,0.94005,0.9403,0.93995,0.9402,557803999.0
2009-03-19 15:47:00,0.94015,0.9404,0.94005,0.94035,310899999.0
2009-03-19 15:48:00,0.94035,0.94035,0.9401,0.9403,404200000.0
2009-03-19 15:49:00,0.9403,0.94035,0.94015,0.94025,330200001.0
2009-03-19 15:50:00,0.94015,0.94045,0.9401,0.94035,332800001.0
2009-03-19 15:51:00,0.94035,0.94045,0.9402,0.9404,399200000.0
2009-03-19 15:52:00,0.9404,0.9405,0.9402,0.94035,314200000.0
2009-03-19 15:53:00,0.9403,0.9407,0.94,0.94065,506600002.0
2009-03-19 15:54:00,0.94065,0.9412,0.94065,0.9411,682607999.0
2009-03-19 15:55:00,0.9411,0.9414,0.94105,0.9413,493200001.0
2009-03-19 15:56:00,0.9413,0.94145,0.9412,0.94135,400400000.0
2009-03-19 15:57:00,0.9413,0.94145,0.9413,0.94145,164600000.0
2009-03-19 15:58:00,0.9414,0.94165,0.9413,0.9415,453800001.0
2009-03-19 15:59:00,0.94145,0.94145,0.9409,0.9411,201999999.0
2009-03-19 16:00:00,0.94115,0.94175,0.9411,0.94175,410799999.0
2009-03-19 16:01:00,0.94175,0.94185,0.9416,0.94165,458199997.0
2009-03-19 16:02:00,0.94165,0.9417,0.94155,0.94165,347400000.0
2009-03-19 16:03:00,0.94165,0.9417,0.9415,0.9415,333600000.0
2009-03-19 16:04:00,0.94155,0.94185,0.9414,0.9418,273608002.0
2009-03-19 16:05:00,0.9418,0.9418,0.9415,0.94165,300200000.0
2009-03-19 16:06:00,0.9416,0.9419,0.94155,0.9419,400000000.0
2009-03-19 16:07:00,0.9419,0.9419,0.9409,0.9409,504499998.0
2009-03-19 16:08:00,0.9409,0.94105,0.9407,0.94075,387600000.0
2009-03-19 16:09:00,0.94075,0.9408,0.9406,0.9408,451999997.0
2009-03-19 16:10:00,0.94065,0.94115,0.94065,0.94095,435200002.0
2009-03-19 16:11:00,0.941,0.9411,0.94095,0.9411,460600003.0
2009-03-19 16:12:00,0.9411,0.9413,0.9409,0.941,350700000.0
2009-03-19 16:13:00,0.94095,0.94105,0.9409,0.941,521000000.0
2009-03-19 16:14:00,0.94095,0.94125,0.94095,0.9412,331600000.0
2009-03-19 16:15:00,0.9412,0.9414,0.941,0.94135,210208000.0
2009-03-19 16:16:00,0.9414,0.9419,0.94135,0.9419,380799998.0
2009-03-19 16:17:00,0.9419,0.94225,0.9418,0.94215,516200003.0
2009-03-19 16:18:00,0.94215,0.9422,0.94175,0.94195,825804002.0
2009-03-19 16:19:00,0.94185,0.94225,0.94175,0.9421,1064599999.0
2009-03-19 16:20:00,0.94215,0.94225,0.94185,0.94215,795000003.0
2009-03-19 16:21:00,0.9421,0.9422,0.94185,0.94195,913600004.0
2009-03-19 16:22:00,0.94195,0.9421,0.9417,0.94205,566800000.0
2009-03-19 16:23:00,0.9421,0.9422,0.9419,0.942,1185000007.0
2009-03-19 16:24:00,0.942,0.942,0.9417,0.9418,542800001.0
2009-03-19 16:25:00,0.9418,0.94185,0.94165,0.94185,568000000.0
2009-03-19 16:26:00,0.94185,0.9419,0.9416,0.94165,438199999.0
2009-03-19 16:27:00,0.94165,0.9417,0.9416,0.94165,718199993.0
2009-03-19 16:28:00,0.94165,0.9417,0.94145,0.9417,788699999.0
2009-03-19 16:29:00,0.9417,0.9419,0.94145,0.94145,601515996.0
2009-03-19 16:30:00,0.94145,0.9417,0.94135,0.9414,779103998.0
2009-03-19 16:31:00,0.9414,0.9417,0.9414,0.9416,329704000.0
2009-03-19 16:32:00,0.9415,0.9416,0.9413,0.9414,484999996.0
2009-03-19 16:33:00,0.94145,0.94165,0.94105,0.9414,619008000.0
2009-03-19 16:34:00,0.94145,0.94225,0.94115,0.9422,635707997.0
2009-03-19 16:35:00,0.9422,0.9422,0.94165,0.9419,629624000.0
2009-03-19 16:36:00,0.94215,0.94215,0.9414,0.9418,470704000.0
2009-03-19 16:37:00,0.94155,0.9418,0.941,0.9411,729312001.0
2009-03-19 16:38:00,0.941,0.94155,0.9409,0.9411,232404000.0
2009-03-19 16:39:00,0.94105,0.94155,0.941,0.94115,615615997.0
2009-03-19 16:40:00,0.9412,0.9415,0.941,0.9413,417616001.0
2009-03-19 16:41:00,0.9413,0.9418,0.9413,0.9418,507415999.0
2009-03-19 16:42:00,0.94175,0.94175,0.94135,0.94145,703300001.0
2009-03-19 16:43:00,0.94145,0.9418,0.94145,0.94175,584200001.0
2009-03-19 16:44:00,0.9418,0.9419,0.9409,0.94095,516516000.0
2009-03-19 16:45:00,0.94095,0.9412,0.9408,0.9408,433608001.0
2009-03-19 16:46:00,0.941,0.94105,0.94055,0.941,446632000.0
2009-03-19 16:47:00,0.9411,0.9412,0.94095,0.94115,494424002.0
2009-03-19 16:48:00,0.94115,0.9414,0.94105,0.9412,494400001.0
2009-03-19 16:49:00,0.9412,0.94135,0.9408,0.9409,435899999.0
2009-03-19 16:50:00,0.94085,0.94145,0.9408,0.94145,488200000.0
2009-03-19 16:51:00,0.94145,0.9416,0.9408,0.94085,534108001.0
2009-03-19 16:52:00,0.9408,0.94085,0.94065,0.9408,495399999.0
2009-03-19 16:53:00,0.94075,0.9408,0.9404,0.9406,554400001.0
2009-03-19 16:54:00,0.9406,0.9406,0.94005,0.94015,493000000.0
2009-03-19 16:55:00,0.94015,0.94015,0.93975,0.93985,573204000.0
2009-03-19 16:56:00,0.93985,0.94,0.93975,0.93975,388700000.0
2009-03-19 16:57:00,0.93975,0.94,0.93975,0.93985,606000000.0
2009-03-19 16:58:00,0.93985,0.94045,0.9398,0.9404,639216000.0
2009-03-19 16:59:00,0.9404,0.94135,0.94025,0.9408,599904000.0
2009-03-19 17:00:00,0.9408,0.94105,0.94065,0.9408,513504001.0
2009-03-19 17:01:00,0.94075,0.9409,0.9404,0.9404,614304003.0
2009-03-19 17:02:00,0.9404,0.94065,0.94005,0.9403,501908000.0
2009-03-19 17:03:00,0.9403,0.9406,0.94025,0.94045,559299999.0
2009-03-19 17:04:00,0.94055,0.94075,0.94025,0.94035,370800000.0
2009-03-19 17:05:00,0.94035,0.9407,0.9403,0.9406,599400000.0
2009-03-19 17:06:00,0.9406,0.94075,0.94035,0.9405,817199993.0
2009-03-19 17:07:00,0.9405,0.9407,0.9404,0.9406,453500001.0
2009-03-19 17:08:00,0.94065,0.94085,0.94055,0.9407,532300003.0
2009-03-19 17:09:00,0.9407,0.9407,0.9403,0.9405,541399999.0
2009-03-19 17:10:00,0.94045,0.94055,0.9403,0.9405,530300000.0
2009-03-19 17:11:00,0.9405,0.94075,0.9403,0.94075,530808001.0
2009-03-19 17:12:00,0.94075,0.94105,0.94075,0.94105,296400000.0
2009-03-19 17:13:00,0.941,0.94125,0.941,0.94115,336000002.0
2009-03-19 17:14:00,0.94115,0.94115,0.9406,0.9406,716300010.0
2009-03-19 17:15:00,0.9406,0.9413,0.94055,0.94095,676799999.0
2009-03-19 17:16:00,0.94095,0.9411,0.94085,0.9411,445399999.0
2009-03-19 17:17:00,0.94105,0.9412,0.94085,0.94085,593203999.0
2009-03-19 17:18:00,0.94085,0.9412,0.9407,0.9412,499200002.0
2009-03-19 17:19:00,0.94115,0.9413,0.94115,0.9412,352400000.0
2009-03-19 17:20:00,0.94115,0.9412,0.94065,0.9409,356604001.0
2009-03-19 17:21:00,0.9409,0.94115,0.94085,0.9411,287800000.0
2009-03-19 17:22:00,0.9411,0.9413,0.9408,0.9411,218200000.0
2009-03-19 17:23:00,0.94095,0.9412,0.9408,0.94105,517816000.0
2009-03-19 17:24:00,0.9411,0.9412,0.9409,0.94095,398200000.0
2009-03-19 17:25:00,0.94095,0.94095,0.94055,0.9406,421800000.0
2009-03-19 17:26:00,0.9406,0.94075,0.94035,0.94035,1034903999.0
2009-03-19 17:27:00,0.94035,0.94065,0.94035,0.9406,575899995.0
2009-03-19 17:28:00,0.94055,0.9406,0.94045,0.94045,220400001.0
2009-03-19 17:29:00,0.94045,0.94045,0.94035,0.9404,671200002.0
2009-03-19 17:30:00,0.94035,0.9406,0.94035,0.9406,299400000.0
2009-03-19 17:31:00,0.94055,0.94115,0.9405,0.94115,374200001.0
2009-03-19 17:32:00,0.9411,0.9417,0.9411,0.94165,374100000.0
2009-03-19 17:33:00,0.94175,0.94215,0.94165,0.94215,551199999.0
2009-03-19 17:34:00,0.94215,0.94245,0.94205,0.94235,532200001.0
2009-03-19 17:35:00,0.94235,0.9424,0.9422,0.9423,445600000.0
2009-03-19 17:36:00,0.9423,0.94235,0.94205,0.94205,501199999.0
2009-03-19 17:37:00,0.94205,0.94205,0.9417,0.94205,442800000.0
2009-03-19 17:38:00,0.9421,0.9422,0.94195,0.9422,323999999.0
2009-03-19 17:39:00,0.94225,0.94235,0.9421,0.9423,481200000.0
2009-03-19 17:40:00,0.9423,0.94265,0.94225,0.9426,385204000.0
2009-03-19 17:41:00,0.94265,0.94265,0.9424,0.9425,395400001.0
2009-03-19 17:42:00,0.94245,0.9427,0.9423,0.9427,374599999.0
2009-03-19 17:43:00,0.9427,0.9429,0.9426,0.94285,370600000.0
2009-03-19 17:44:00,0.9428,0.9429,0.94265,0.94275,328500000.0
2009-03-19 17:45:00,0.9427,0.94295,0.9427,0.9429,373808000.0
2009-03-19 17:46:00,0.94295,0.94295,0.94245,0.9425,413799999.0
2009-03-19 17:47:00,0.9426,0.9426,0.9421,0.94225,331400000.0
2009-03-19 17:48:00,0.94225,0.94225,0.9416,0.9417,377612000.0
2009-03-19 17:49:00,0.9417,0.9418,0.94145,0.94175,545003999.0
2009-03-19 17:50:00,0.9417,0.9419,0.9417,0.9417,585999997.0
2009-03-19 17:51:00,0.9417,0.9417,0.94145,0.9416,626599999.0
2009-03-19 17:52:00,0.9416,0.94185,0.94145,0.9416,436000001.0
2009-03-19 17:53:00,0.94155,0.94165,0.9408,0.9408,519800000.0
2009-03-19 17:54:00,0.9408,0.9409,0.9406,0.94085,568399999.0
2009-03-19 17:55:00,0.94085,0.941,0.9408,0.94085,407800000.0
2009-03-19 17:56:00,0.94085,0.9414,0.9408,0.94115,380203999.0
2009-03-19 17:57:00,0.94115,0.9414,0.9411,0.9411,325199999.0
2009-03-19 17:58:00,0.9411,0.94115,0.94085,0.9409,431000000.0
2009-03-19 17:59:00,0.9409,0.94135,0.9404,0.94135,452000000.0
2009-03-19 18:00:00,0.94135,0.94135,0.9408,0.9411,414828000.0
2009-03-19 18:01:00,0.9411,0.9414,0.94095,0.94135,369200001.0
2009-03-19 18:02:00,0.94135,0.9414,0.9409,0.94115,284804000.0
2009-03-19 18:03:00,0.9411,0.9411,0.9405,0.9405,347299999.0
2009-03-19 18:04:00,0.9405,0.94065,0.9402,0.9402,258800000.0
2009-03-19 18:05:00,0.94015,0.94025,0.9401,0.9402,346800002.0
2009-03-19 18:06:00,0.9403,0.94055,0.94015,0.94045,647599996.0
2009-03-19 18:07:00,0.94045,0.9406,0.94025,0.9406,316699998.0
2009-03-19 18:08:00,0.94065,0.9407,0.9403,0.94045,203600000.0
2009-03-19 18:09:00,0.9405,0.94075,0.94035,0.94065,287599999.0
2009-03-19 18:10:00,0.94065,0.94125,0.94065,0.941,342000000.0
2009-03-19 18:11:00,0.941,0.94115,0.9405,0.94065,471599998.0
2009-03-19 18:12:00,0.94065,0.94115,0.9406,0.9411,443403999.0
2009-03-19 18:13:00,0.94095,0.94095,0.94005,0.9403,430599999.0
2009-03-19 18:14:00,0.9403,0.9404,0.9402,0.9403,343800000.0
2009-03-19 18:15:00,0.9402,0.94035,0.9398,0.9399,505608000.0
2009-03-19 18:16:00,0.93985,0.93985,0.93925,0.93935,456800000.0
2009-03-19 18:17:00,0.93935,0.93935,0.93895,0.93895,393099999.0
2009-03-19 18:18:00,0.93895,0.93965,0.93895,0.93955,467400000.0
2009-03-19 18:19:00,0.93955,0.93975,0.93955,0.93955,283999998.0
2009-03-19 18:20:00,0.93955,0.93975,0.9395,0.93965,287200001.0
2009-03-19 18:21:00,0.93955,0.94,0.9395,0.94,478999999.0
2009-03-19 18:22:00,0.94,0.94,0.93975,0.9398,553608001.0
2009-03-19 18:23:00,0.93985,0.94,0.93965,0.9397,400199999.0
2009-03-19 18:24:00,0.93975,0.9399,0.93965,0.9397,377200001.0
2009-03-19 18:25:00,0.9397,0.9397,0.93925,0.93925,617399999.0
2009-03-19 18:26:00,0.9393,0.93975,0.9393,0.93965,390800004.0
2009-03-19 18:27:00,0.93965,0.9399,0.9396,0.9399,120600000.0
2009-03-19 18:28:00,0.93985,0.9399,0.9397,0.9397,217400000.0
2009-03-19 18:29:00,0.93975,0.93975,0.93965,0.9397,110999999.0
2009-03-19 18:30:00,0.9397,0.9403,0.9397,0.9402,289600000.0
2009-03-19 18:31:00,0.9402,0.9402,0.93975,0.93995,126200000.0
2009-03-19 18:32:00,0.94,0.94025,0.93995,0.94025,186600000.0
2009-03-19 18:33:00,0.9403,0.94065,0.94025,0.9406,222200000.0
2009-03-19 18:34:00,0.94055,0.94085,0.9405,0.9407,258000000.0
2009-03-19 18:35:00,0.94075,0.9413,0.94065,0.9412,372400000.0
2009-03-19 18:36:00,0.9412,0.94125,0.94085,0.94085,469200004.0
2009-03-19 18:37:00,0.94085,0.94115,0.9407,0.9409,334799999.0
2009-03-19 18:38:00,0.9409,0.9412,0.9408,0.9411,151000000.0
2009-03-19 18:39:00,0.9411,0.94115,0.9409,0.9411,385400001.0
2009-03-19 18:40:00,0.9411,0.9412,0.9409,0.9409,170000000.0
2009-03-19 18:41:00,0.9409,0.94115,0.9407,0.9409,281399998.0
2009-03-19 18:42:00,0.9409,0.94095,0.94075,0.94085,115400000.0
2009-03-19 18:43:00,0.9408,0.94095,0.94055,0.94055,225100000.0
2009-03-19 18:44:00,0.94055,0.9406,0.94035,0.94035,495600002.0
2009-03-19 18:45:00,0.9404,0.9404,0.94025,0.9404,186200002.0
2009-03-19 18:46:00,0.9404,0.94075,0.94035,0.94075,72400000.0
2009-03-19 18:47:00,0.9408,0.9408,0.94035,0.94055,544800000.0
2009-03-19 18:48:00,0.94055,0.94095,0.9405,0.94085,234800002.0
2009-03-19 18:49:00,0.94085,0.9412,0.94085,0.9411,356800003.0
2009-03-19 18:50:00,0.9411,0.94125,0.94105,0.94115,336800000.0
2009-03-19 18:51:00,0.94115,0.94145,0.9411,0.9413,379599999.0
2009-03-19 18:52:00,0.94125,0.9415,0.9412,0.9413,281300000.0
2009-03-19 18:53:00,0.94125,0.94125,0.941,0.94105,376000002.0
2009-03-19 18:54:00,0.94105,0.94125,0.941,0.941,202600000.0
2009-03-19 18:55:00,0.941,0.9411,0.941,0.941,194200000.0
2009-03-19 18:56:00,0.941,0.9413,0.9409,0.94125,517000000.0
2009-03-19 18:57:00,0.94125,0.9414,0.9412,0.9414,123900000.0
2009-03-19 18:58:00,0.9414,0.94175,0.9413,0.9417,347200000.0
2009-03-19 18:59:00,0.94175,0.9419,0.9416,0.9417,192000001.0
2009-03-19 19:00:00,0.94175,0.94175,0.9413,0.9413,137000000.0
2009-03-19 19:01:00,0.9413,0.9415,0.941,0.941,213200000.0
2009-03-19 19:02:00,0.9411,0.9415,0.941,0.9412,257400000.0
2009-03-19 19:03:00,0.94115,0.9416,0.94105,0.94105,180808000.0
2009-03-19 19:04:00,0.94105,0.9413,0.94095,0.9412,135600000.0
2009-03-19 19:05:00,0.9412,0.9413,0.941,0.9413,178800000.0
2009-03-19 19:06:00,0.94125,0.94155,0.94115,0.94135,180600000.0
2009-03-19 19:07:00,0.94135,0.9414,0.9409,0.94095,119200000.0
2009-03-19 19:08:00,0.941,0.9415,0.94095,0.94115,178800000.0
2009-03-19 19:09:00,0.94115,0.9412,0.9408,0.94095,91000000.0
2009-03-19 19:10:00,0.94095,0.9412,0.94075,0.94105,160800000.0
2009-03-19 19:11:00,0.9411,0.94125,0.94105,0.94115,172500000.0
2009-03-19 19:12:00,0.9412,0.94145,0.94115,0.9413,145800000.0
2009-03-19 19:13:00,0.94135,0.94175,0.9413,0.9417,248200000.0
2009-03-19 19:14:00,0.9417,0.94195,0.94165,0.9417,95900000.0
2009-03-19 19:15:00,0.94165,0.9417,0.9414,0.94145,256200000.0
2009-03-19 19:16:00,0.9414,0.94155,0.94125,0.94125,125400000.0
2009-03-19 19:17:00,0.94125,0.9413,0.9411,0.94125,165000000.0
2009-03-19 19:18:00,0.9412,0.94125,0.94115,0.9412,139400000.0
2009-03-19 19:19:00,0.9412,0.9413,0.94095,0.9411,158000000.0
2009-03-19 19:20:00,0.9411,0.9412,0.9407,0.9408,130800000.0
2009-03-19 19:21:00,0.94085,0.94105,0.9406,0.94075,184504000.0
2009-03-19 19:22:00,0.9407,0.9408,0.94045,0.94055,163100000.0
2009-03-19 19:23:00,0.94055,0.94075,0.94045,0.94045,83800000.0
2009-03-19 19:24:00,0.9405,0.94095,0.94045,0.9406,136200000.0
2009-03-19 19:25:00,0.94065,0.94075,0.9405,0.9407,36200000.0
2009-03-19 19:26:00,0.94075,0.94075,0.94035,0.94035,97800000.0
2009-03-19 19:27:00,0.94035,0.9408,0.94035,0.94055,139800000.0
2009-03-19 19:28:00,0.94055,0.94075,0.9403,0.94055,156400000.0
2009-03-19 19:29:00,0.9405,0.94065,0.9405,0.94065,165800000.0
2009-03-19 19:30:00,0.94065,0.9407,0.9404,0.94045,235600000.0
2009-03-19 19:31:00,0.94045,0.94055,0.9402,0.94035,98000000.0
2009-03-19 19:32:00,0.9405,0.9407,0.9403,0.94045,73600000.0
2009-03-19 19:33:00,0.94045,0.94065,0.94035,0.9404,57400000.0
2009-03-19 19:34:00,0.94045,0.94065,0.94025,0.94065,57512000.0
2009-03-19 19:35:00,0.94065,0.94105,0.9406,0.9409,248400000.0
2009-03-19 19:36:00,0.941,0.94105,0.94085,0.941,96000000.0
2009-03-19 19:37:00,0.941,0.9412,0.941,0.9412,49000000.0
2009-03-19 19:38:00,0.9412,0.94135,0.9411,0.9411,100800000.0
2009-03-19 19:39:00,0.9411,0.94145,0.9411,0.9412,121000000.0
2009-03-19 19:40:00,0.9412,0.9414,0.9411,0.9414,205400000.0
2009-03-19 19:41:00,0.94135,0.94175,0.94135,0.9417,108400000.0
2009-03-19 19:42:00,0.94175,0.94175,0.94145,0.9416,136512000.0
2009-03-19 19:43:00,0.9416,0.94195,0.94115,0.94155,307400000.0
2009-03-19 19:44:00,0.9416,0.9416,0.9407,0.94115,423400000.0
2009-03-19 19:45:00,0.9411,0.94125,0.94085,0.941,250600000.0
2009-03-19 19:46:00,0.941,0.94115,0.94065,0.9407,276100000.0
2009-03-19 19:47:00,0.9407,0.9411,0.9407,0.9411,284400000.0
2009-03-19 19:48:00,0.94115,0.94125,0.941,0.9411,91000000.0
2009-03-19 19:49:00,0.9411,0.9413,0.94085,0.94085,123900000.0
2009-03-19 19:50:00,0.9409,0.9409,0.9404,0.9404,325600000.0
2009-03-19 19:51:00,0.94035,0.9405,0.9401,0.9401,144708000.0
2009-03-19 19:52:00,0.9402,0.9402,0.9399,0.94,342700000.0
2009-03-19 19:53:00,0.94015,0.94015,0.93985,0.94005,291200000.0
2009-03-19 19:54:00,0.94005,0.94015,0.94005,0.94005,274800000.0
2009-03-19 19:55:00,0.94005,0.94005,0.9392,0.93925,302800000.0
2009-03-19 19:56:00,0.93925,0.93945,0.93925,0.9393,260200000.0
2009-03-19 19:57:00,0.9393,0.9393,0.9386,0.93915,276900000.0
2009-03-19 19:58:00,0.9392,0.93945,0.9391,0.9394,183400000.0
2009-03-19 19:59:00,0.9394,0.9394,0.9388,0.9388,372400000.0
2009-03-19 20:00:00,0.9388,0.9389,0.93855,0.9387,486200000.0
2009-03-19 20:01:00,0.93875,0.9391,0.93875,0.93905,215400000.0
2009-03-19 20:02:00,0.93905,0.93915,0.93865,0.9387,257800000.0
2009-03-19 20:03:00,0.93875,0.939,0.93865,0.93895,316000000.0
2009-03-19 20:04:00,0.939,0.9393,0.9389,0.939,296800000.0
2009-03-19 20:05:00,0.9391,0.93915,0.93885,0.939,206500000.0
2009-03-19 20:06:00,0.93895,0.93945,0.9389,0.9394,219600000.0
2009-03-19 20:07:00,0.93945,0.93965,0.93945,0.93945,61000000.0
2009-03-19 20:08:00,0.9395,0.93955,0.9393,0.9394,144604000.0
2009-03-19 20:09:00,0.9393,0.9396,0.9393,0.9395,140600000.0
2009-03-19 20:10:00,0.9396,0.9401,0.93935,0.93955,202004000.0
2009-03-19 20:11:00,0.9396,0.93985,0.9395,0.9395,67000000.0
2009-03-19 20:12:00,0.9395,0.93985,0.93945,0.93985,156200000.0
2009-03-19 20:13:00,0.93985,0.94035,0.9398,0.9401,95200000.0
2009-03-19 20:14:00,0.9401,0.9402,0.93985,0.94005,84600000.0
2009-03-19 20:15:00,0.94,0.94,0.93995,0.94,19800000.0
2009-03-19 20:16:00,0.94,0.9402,0.9399,0.93995,170000000.0
2009-03-19 20:17:00,0.94015,0.94105,0.94,0.941,118600000.0
2009-03-19 20:18:00,0.941,0.9411,0.94065,0.94075,88200000.0
2009-03-19 20:19:00,0.9407,0.9407,0.9405,0.9405,263700000.0
2009-03-19 20:20:00,0.9405,0.94075,0.9405,0.9406,94200000.0
2009-03-19 20:21:00,0.9406,0.94085,0.9406,0.94075,158200000.0
2009-03-19 20:22:00,0.94075,0.9408,0.94055,0.94055,135600000.0
2009-03-19 20:23:00,0.94055,0.94055,0.9405,0.9405,223600000.0
2009-03-19 20:24:00,0.9405,0.9407,0.9405,0.94055,172800000.0
2009-03-19 20:25:00,0.94055,0.94065,0.94045,0.94055,274200001.0
2009-03-19 20:26:00,0.94055,0.94055,0.9405,0.9405,72400000.0
2009-03-19 20:27:00,0.94055,0.94055,0.9404,0.94045,111600000.0
2009-03-19 20:28:00,0.94045,0.9405,0.94015,0.9403,98199999.0
2009-03-19 20:29:00,0.9403,0.94055,0.94025,0.94035,209200000.0
2009-03-19 20:30:00,0.94035,0.94035,0.94015,0.94025,217800000.0
2009-03-19 20:31:00,0.9403,0.94055,0.9402,0.94045,345399999.0
2009-03-19 20:32:00,0.94045,0.94065,0.94035,0.9406,179000000.0
2009-03-19 20:33:00,0.94065,0.94085,0.94055,0.94085,97800000.0
2009-03-19 20:34:00,0.94085,0.9409,0.94065,0.94065,128400000.0
2009-03-19 20:35:00,0.9407,0.94075,0.94065,0.94065,121200000.0
2009-03-19 20:36:00,0.94065,0.94065,0.94065,0.94065,60000000.0
2009-03-19 20:37:00,0.94065,0.9407,0.9404,0.9404,99800000.0
2009-03-19 20:38:00,0.94045,0.94045,0.9403,0.94035,140200000.0
2009-03-19 20:39:00,0.94035,0.9406,0.94035,0.9404,54000000.0
2009-03-19 20:40:00,0.94045,0.9406,0.9404,0.9404,85800000.0
2009-03-19 20:41:00,0.9404,0.94115,0.9404,0.94055,225600000.0
2009-03-19 20:42:00,0.9406,0.94065,0.94045,0.94055,133400000.0
2009-03-19 20:43:00,0.94055,0.9414,0.94055,0.9411,139400000.0
2009-03-19 20:44:00,0.94105,0.94135,0.9409,0.941,281000000.0
2009-03-19 20:45:00,0.9411,0.9411,0.9406,0.94085,404800000.0
2009-03-19 20:46:00,0.94085,0.94115,0.9407,0.9411,303000000.0
2009-03-19 20:47:00,0.94115,0.9412,0.9407,0.9409,257400000.0
2009-03-19 20:48:00,0.9409,0.9413,0.94085,0.94105,296400000.0
2009-03-19 20:49:00,0.94105,0.94115,0.9407,0.9411,133400000.0
2009-03-19 20:50:00,0.941,0.94165,0.941,0.94165,141200000.0
2009-03-19 20:51:00,0.9415,0.94185,0.9412,0.9413,105000000.0
2009-03-19 20:52:00,0.9414,0.9414,0.94115,0.94115,87600000.0
2009-03-19 20:53:00,0.9412,0.94145,0.94115,0.94145,258200000.0
2009-03-19 20:54:00,0.94145,0.94155,0.9414,0.94155,363000000.0
2009-03-19 20:55:00,0.9415,0.9417,0.94145,0.94155,220800000.0
2009-03-19 20:56:00,0.9416,0.9422,0.9416,0.94215,237400000.0
2009-03-19 20:57:00,0.94215,0.9423,0.94145,0.9415,163404000.0
2009-03-19 20:58:00,0.94145,0.94165,0.9414,0.94165,194600000.0
2009-03-19 20:59:00,0.9417,0.94175,0.9414,0.94145,186800000.0
2009-03-19 21:00:00,0.9414,0.9415,0.94135,0.9414,357400000.0
2009-03-19 21:01:00,0.94145,0.94155,0.9414,0.94155,82800000.0
2009-03-19 21:02:00,0.94155,0.94155,0.94145,0.9415,84600000.0
2009-03-19 21:03:00,0.9415,0.9416,0.9414,0.9414,91600000.0
2009-03-19 21:04:00,0.9414,0.94145,0.9412,0.94125,230400000.0
2009-03-19 21:05:00,0.94125,0.94125,0.9411,0.94115,96000000.0
2009-03-19 21:06:00,0.9411,0.9412,0.941,0.941,96000000.0
2009-03-19 21:07:00,0.9411,0.94115,0.94095,0.9411,327999999.0
2009-03-19 21:08:00,0.94105,0.94125,0.94105,0.9411,179800000.0
2009-03-19 21:09:00,0.9411,0.9413,0.9411,0.94115,98600000.0
2009-03-19 21:10:00,0.94115,0.9412,0.94105,0.9411,39000000.0
2009-03-19 21:11:00,0.94115,0.94125,0.941,0.94115,118000000.0
2009-03-19 21:12:00,0.94115,0.9414,0.9411,0.94135,116600000.0
2009-03-19 21:13:00,0.94135,0.9415,0.94125,0.9414,70000000.0
2009-03-19 21:14:00,0.9414,0.9414,0.94115,0.9414,54800000.0
2009-03-19 21:15:00,0.9414,0.9414,0.94115,0.94125,46800000.0
2009-03-19 21:16:00,0.94125,0.94125,0.94085,0.94095,274204000.0
2009-03-19 21:17:00,0.941,0.94115,0.9409,0.94095,117108000.0
2009-03-19 21:18:00,0.941,0.9413,0.941,0.9413,65400000.0
2009-03-19 21:19:00,0.9413,0.94145,0.9413,0.9414,106800000.0
2009-03-19 21:20:00,0.9414,0.94155,0.9413,0.94155,63200000.0
2009-03-19 21:21:00,0.94165,0.9417,0.94105,0.9412,77104000.0
2009-03-19 21:22:00,0.94125,0.94135,0.9412,0.94125,93800000.0
2009-03-19 21:23:00,0.94125,0.94145,0.94115,0.9413,149800000.0
2009-03-19 21:24:00,0.9413,0.9413,0.941,0.94105,113800000.0
2009-03-19 21:25:00,0.941,0.9413,0.941,0.9413,133800000.0
2009-03-19 21:26:00,0.94125,0.9413,0.9412,0.94125,96600000.0
2009-03-19 21:27:00,0.94135,0.94145,0.94115,0.9413,168800000.0
2009-03-19 21:28:00,0.94135,0.94135,0.94125,0.94135,47200000.0
2009-03-19 21:29:00,0.94135,0.94145,0.9413,0.9413,38600000.0
2009-03-19 21:30:00,0.9413,0.94135,0.94115,0.9413,182200000.0
2009-03-19 21:31:00,0.94135,0.9414,0.94115,0.94135,143600000.0
2009-03-19 21:32:00,0.9414,0.9416,0.9414,0.9415,74800000.0
2009-03-19 21:33:00,0.94155,0.94155,0.94135,0.94135,41000000.0
2009-03-19 21:34:00,0.94135,0.9415,0.94135,0.94145,53600000.0
2009-03-19 21:35:00,0.94145,0.9416,0.9413,0.94135,49800000.0
2009-03-19 21:36:00,0.94135,0.94145,0.9413,0.9413,63600000.0
2009-03-19 21:37:00,0.94135,0.94155,0.9412,0.9412,74400000.0
2009-03-19 21:38:00,0.9412,0.94125,0.94115,0.9412,139000000.0
2009-03-19 21:39:00,0.9412,0.9412,0.94085,0.94105,205800000.0
2009-03-19 21:40:00,0.94105,0.9413,0.9409,0.9413,88400000.0
2009-03-19 21:41:00,0.94125,0.9415,0.94125,0.9414,80800000.0
2009-03-19 21:42:00,0.9414,0.94165,0.94135,0.94165,93000000.0
2009-03-19 21:43:00,0.9416,0.942,0.9415,0.942,54800000.0
2009-03-19 21:44:00,0.942,0.9421,0.94135,0.94145,109200000.0
2009-03-19 21:45:00,0.94145,0.94155,0.94145,0.9415,38200000.0
2009-03-19 21:46:00,0.9415,0.9415,0.94105,0.94105,43100000.0
2009-03-19 21:47:00,0.94105,0.94165,0.94105,0.94155,71200000.0
2009-03-19 21:48:00,0.94155,0.9416,0.94135,0.94155,41400000.0
2009-03-19 21:49:00,0.94155,0.9416,0.9414,0.9416,24800000.0
2009-03-19 21:50:00,0.94165,0.9418,0.9413,0.9413,58200000.0
2009-03-19 21:51:00,0.9413,0.9415,0.94125,0.9413,24800000.0
2009-03-19 21:52:00,0.94135,0.94145,0.94125,0.9413,41800000.0
2009-03-19 21:53:00,0.9413,0.94145,0.9412,0.94135,87200000.0
2009-03-19 21:54:00,0.94135,0.9417,0.9413,0.94165,47200000.0
2009-03-19 21:55:00,0.9416,0.94185,0.9416,0.9418,58800000.0
2009-03-19 21:56:00,0.94185,0.94185,0.94165,0.94185,38600000.0
2009-03-19 21:57:00,0.9418,0.9418,0.94175,0.94175,9000000.0
2009-03-19 21:58:00,0.94175,0.94185,0.94175,0.94185,20800000.0
2009-03-19 21:59:00,0.9418,0.94185,0.9416,0.9416,53000000.0
2009-03-19 22:00:00,0.9417,0.94185,0.9416,0.9417,61400000.0
2009-03-19 22:01:00,0.9417,0.9417,0.94155,0.9416,59200000.0
2009-03-19 22:02:00,0.9416,0.94175,0.9415,0.9417,36600000.0
2009-03-19 22:03:00,0.94165,0.94175,0.94165,0.94165,17600000.0
2009-03-19 22:04:00,0.9416,0.9417,0.9416,0.9416,12800000.0
2009-03-19 22:05:00,0.9416,0.94165,0.9416,0.94165,12800000.0
2009-03-19 22:06:00,0.94165,0.9418,0.94165,0.9418,39400000.0
2009-03-19 22:07:00,0.94185,0.94185,0.9418,0.9418,34600000.0
2009-03-19 22:08:00,0.94185,0.94185,0.94175,0.9418,17800000.0
2009-03-19 22:09:00,0.9418,0.94185,0.9418,0.9418,71400000.0
2009-03-19 22:10:00,0.9418,0.9418,0.9418,0.9418,9600000.0
2009-03-19 22:11:00,0.9418,0.9418,0.9418,0.9418,24000000.0
2009-03-19 22:12:00,0.9418,0.94185,0.94175,0.94185,49600000.0
2009-03-19 22:13:00,0.94185,0.94225,0.94185,0.94205,48600000.0
2009-03-19 22:14:00,0.94205,0.94245,0.94205,0.94235,47800000.0
2009-03-19 22:15:00,0.94235,0.9425,0.9422,0.94235,75400000.0
2009-03-19 22:16:00,0.94235,0.94235,0.94195,0.94205,46600000.0
2009-03-19 22:17:00,0.942,0.942,0.94195,0.94195,11200000.0
2009-03-19 22:18:00,0.94195,0.9421,0.94165,0.94165,74400000.0
2009-03-19 22:19:00,0.94165,0.94195,0.94155,0.94195,65800000.0
2009-03-19 22:20:00,0.942,0.942,0.9418,0.94185,17600000.0
2009-03-19 22:21:00,0.94185,0.94185,0.9416,0.9417,65400000.0
2009-03-19 22:22:00,0.94165,0.9417,0.9413,0.9415,70800000.0
2009-03-19 22:23:00,0.9415,0.9415,0.94145,0.94145,26600000.0
2009-03-19 22:24:00,0.94145,0.9415,0.94135,0.94145,40800000.0
2009-03-19 22:25:00,0.94145,0.9415,0.94145,0.9415,35200000.0
2009-03-19 22:26:00,0.9415,0.9415,0.9415,0.9415,6400000.0
2009-03-19 22:27:00,0.9416,0.9416,0.9415,0.9415,81400000.0
2009-03-19 22:28:00,0.94155,0.94165,0.94145,0.94165,115600000.0
2009-03-19 22:29:00,0.9417,0.9417,0.94145,0.9416,99908000.0
2009-03-19 22:30:00,0.9418,0.94195,0.9416,0.9419,51404000.0
2009-03-19 22:31:00,0.9419,0.9419,0.94165,0.9418,54600000.0
2009-03-19 22:32:00,0.94175,0.94175,0.94155,0.94165,43000000.0
2009-03-19 22:33:00,0.94165,0.94205,0.94165,0.94205,53600000.0
2009-03-19 22:34:00,0.94205,0.94215,0.9419,0.9419,48700000.0
2009-03-19 22:35:00,0.9419,0.94245,0.9419,0.94245,49600000.0
2009-03-19 22:36:00,0.9424,0.94255,0.94235,0.9425,79600000.0
2009-03-19 22:37:00,0.94255,0.94255,0.94215,0.94215,83800000.0
2009-03-19 22:38:00,0.94215,0.94225,0.94165,0.9417,44400000.0
2009-03-19 22:39:00,0.94165,0.9418,0.94165,0.9418,20800000.0
2009-03-19 22:40:00,0.94175,0.9419,0.94175,0.94185,57600000.0
2009-03-19 22:41:00,0.94195,0.94265,0.94195,0.9424,170400000.0
2009-03-19 22:42:00,0.94225,0.9425,0.94185,0.94195,76400000.0
2009-03-19 22:43:00,0.94195,0.94195,0.94165,0.94165,28200000.0
2009-03-19 22:44:00,0.9417,0.9417,0.9414,0.9415,55600000.0
2009-03-19 22:45:00,0.9415,0.9416,0.9415,0.9416,12200000.0
2009-03-19 22:46:00,0.9417,0.942,0.94155,0.9417,176100000.0
2009-03-19 22:47:00,0.9417,0.9417,0.9416,0.9416,21800000.0
2009-03-19 22:48:00,0.9416,0.9418,0.94145,0.94145,48600000.0
2009-03-19 22:49:00,0.9415,0.9418,0.9412,0.94175,203400000.0
2009-03-19 22:50:00,0.94175,0.94175,0.94175,0.94175,20800000.0
2009-03-19 22:51:00,0.9416,0.94175,0.9416,0.94175,104000000.0
2009-03-19 22:52:00,0.94175,0.94175,0.9416,0.94165,32000000.0
2009-03-19 22:53:00,0.9417,0.9418,0.9417,0.94175,72000000.0
2009-03-19 22:54:00,0.94185,0.942,0.94185,0.942,26600000.0
2009-03-19 22:55:00,0.94205,0.9421,0.942,0.94205,26400000.0
2009-03-19 22:56:00,0.94205,0.94225,0.942,0.9421,72200000.0
2009-03-19 22:57:00,0.94205,0.94225,0.94205,0.94225,48400000.0
2009-03-19 22:58:00,0.9422,0.94235,0.9419,0.9421,111700000.0
2009-03-19 22:59:00,0.9421,0.9421,0.94155,0.94175,43800000.0
2009-03-19 23:00:00,0.94195,0.9421,0.94185,0.942,19400000.0
2009-03-19 23:01:00,0.94205,0.94205,0.94185,0.942,15600000.0
2009-03-19 23:02:00,0.94185,0.9421,0.9418,0.94185,22000000.0
2009-03-19 23:03:00,0.9419,0.9419,0.9419,0.9419,7400000.0
2009-03-19 23:04:00,0.9419,0.94195,0.9419,0.9419,11200000.0
2009-03-19 23:05:00,0.9419,0.94195,0.94175,0.9419,20000000.0
2009-03-19 23:06:00,0.9419,0.94195,0.94185,0.94185,7800000.0
2009-03-19 23:07:00,0.94185,0.94185,0.94185,0.94185,1000000.0
2009-03-19 23:08:00,0.94185,0.9419,0.9418,0.94185,7800000.0
2009-03-19 23:09:00,0.94185,0.94185,0.9418,0.9418,12000000.0
2009-03-19 23:10:00,0.9418,0.9418,0.9418,0.9418,1600000.0
2009-03-19 23:11:00,0.9418,0.9418,0.9418,0.9418,2600000.0
2009-03-19 23:12:00,0.9418,0.9418,0.9418,0.9418,5000000.0
2009-03-19 23:13:00,0.9418,0.9418,0.9418,0.9418,2000000.0
2009-03-19 23:14:00,0.9418,0.9418,0.94175,0.94175,3600000.0
2009-03-19 23:15:00,0.9418,0.94185,0.9418,0.94185,3600000.0
2009-03-19 23:16:00,0.94185,0.94185,0.9418,0.94185,4200000.0
2009-03-19 23:17:00,0.94185,0.94185,0.94185,0.94185,1000000.0
2009-03-19 23:18:00,0.9418,0.9418,0.94175,0.94175,3000000.0
2009-03-19 23:19:00,0.9418,0.9418,0.94175,0.9418,5000000.0
2009-03-19 23:20:00,0.94175,0.9418,0.94175,0.94175,13800000.0
2009-03-19 23:21:00,0.94175,0.94175,0.9417,0.9417,16400000.0
2009-03-19 23:22:00,0.94175,0.94175,0.9417,0.9417,5800000.0
2009-03-19 23:23:00,0.9417,0.9417,0.94155,0.94155,14800000.0
2009-03-19 23:24:00,0.94155,0.9417,0.94155,0.9417,33800000.0
2009-03-19 23:25:00,0.9417,0.94175,0.9417,0.94175,13000000.0
2009-03-19 23:26:00,0.94185,0.942,0.94175,0.942,53000000.0
2009-03-19 23:27:00,0.94175,0.94195,0.94175,0.94195,17000000.0
2009-03-19 23:28:00,0.9419,0.9421,0.94185,0.9421,22200000.0
2009-03-19 23:29:00,0.9421,0.94215,0.94205,0.94205,35000000.0
2009-03-19 23:30:00,0.94205,0.9421,0.94205,0.94205,33800000.0
2009-03-19 23:31:00,0.9421,0.9421,0.9421,0.9421,13200000.0
2009-03-19 23:32:00,0.9421,0.9422,0.9421,0.9421,55200000.0
2009-03-19 23:33:00,0.9421,0.9421,0.942,0.9421,36808000.0
2009-03-19 23:34:00,0.9421,0.9421,0.9417,0.9417,17800000.0
2009-03-19 23:35:00,0.94195,0.94205,0.94195,0.94205,26400000.0
2009-03-19 23:36:00,0.94205,0.9421,0.942,0.942,16000000.0
2009-03-19 23:37:00,0.942,0.942,0.94175,0.94175,7200000.0
2009-03-19 23:38:00,0.9418,0.9419,0.94175,0.9418,31400000.0
2009-03-19 23:39:00,0.9418,0.9418,0.94155,0.9418,13200000.0
2009-03-19 23:40:00,0.9418,0.9419,0.9418,0.9419,18800000.0
2009-03-19 23:41:00,0.94195,0.9422,0.94195,0.94215,11000000.0
2009-03-19 23:42:00,0.94215,0.9422,0.94205,0.9422,56200000.0
2009-03-19 23:43:00,0.9421,0.9422,0.9421,0.9421,54604000.0
2009-03-19 23:44:00,0.9421,0.9421,0.942,0.94205,49400000.0
2009-03-19 23:45:00,0.942,0.942,0.94195,0.94195,9400000.0
2009-03-19 23:46:00,0.942,0.942,0.94185,0.94195,20600000.0
2009-03-19 23:47:00,0.94195,0.942,0.94195,0.94195,29800000.0
2009-03-19 23:48:00,0.9419,0.9419,0.9419,0.9419,1000000.0
2009-03-19 23:49:00,0.94195,0.94195,0.94195,0.94195,1600000.0
2009-03-19 23:50:00,0.94195,0.94195,0.9419,0.94195,6800000.0
2009-03-19 23:51:00,0.9419,0.942,0.94185,0.9419,34800000.0
2009-03-19 23:52:00,0.9419,0.9419,0.94125,0.9418,44704000.0
2009-03-19 23:53:00,0.9417,0.94185,0.9417,0.9418,41000000.0
2009-03-19 23:54:00,0.9418,0.94195,0.9418,0.9419,57400000.0
2009-03-19 23:55:00,0.9415,0.94205,0.9415,0.94165,27204000.0
2009-03-19 23:56:00,0.9416,0.9419,0.9415,0.9416,32400000.0
2009-03-19 23:57:00,0.94155,0.9416,0.94135,0.9416,28200000.0
2009-03-19 23:58:00,0.94165,0.94165,0.9416,0.9416,17600000.0
2009-03-19 23:59:00,0.94165,0.9418,0.94155,0.94155,28800000.0
2009-03-20 00:00:00,0.94165,0.94175,0.94165,0.94165,27000000.0
2009-03-20 00:01:00,0.94165,0.9417,0.9416,0.9416,6400000.0
2009-03-20 00:02:00,0.94165,0.94195,0.9416,0.9417,15200000.0
2009-03-20 00:03:00,0.9417,0.9419,0.94165,0.9418,11200000.0
2009-03-20 00:04:00,0.9418,0.9418,0.9417,0.9417,9600000.0
2009-03-20 00:05:00,0.94175,0.9418,0.9417,0.9417,8000000.0
2009-03-20 00:06:00,0.94175,0.94195,0.9416,0.9418,28600000.0
2009-03-20 00:07:00,0.9421,0.9421,0.9415,0.94185,56800000.0
2009-03-20 00:08:00,0.9419,0.9419,0.9417,0.94185,9600000.0
2009-03-20 00:09:00,0.94195,0.94195,0.94195,0.94195,1600000.0
2009-03-20 00:10:00,0.9419,0.94195,0.9419,0.94195,4800000.0
2009-03-20 00:11:00,0.942,0.9421,0.9419,0.9421,8000000.0
2009-03-20 00:12:00,0.94205,0.94205,0.94195,0.942,4800000.0
2009-03-20 00:13:00,0.942,0.9421,0.9417,0.942,19200000.0
2009-03-20 00:14:00,0.94205,0.9421,0.942,0.942,4800000.0
2009-03-20 00:15:00,0.9421,0.9421,0.94195,0.942,9600000.0
2009-03-20 00:16:00,0.942,0.94205,0.942,0.94205,8000000.0
2009-03-20 00:17:00,0.942,0.9421,0.942,0.9421,17400000.0
2009-03-20 00:18:00,0.942,0.942,0.942,0.942,4800000.0
2009-03-20 00:19:00,0.94205,0.9421,0.94205,0.94205,4800000.0
2009-03-20 00:20:00,0.9421,0.9421,0.9421,0.9421,3200000.0
2009-03-20 00:21:00,0.94205,0.94215,0.942,0.94205,26800000.0
2009-03-20 00:22:00,0.942,0.942,0.942,0.942,4800000.0
2009-03-20 00:23:00,0.9421,0.9421,0.9421,0.9421,3200000.0
2009-03-20 00:24:00,0.94205,0.94205,0.942,0.94205,16000000.0
2009-03-20 00:25:00,0.942,0.942,0.942,0.942,4800000.0
2009-03-20 00:26:00,0.94193,0.94193,0.94169,0.94187,71600000.0
2009-03-20 00:27:00,0.94178,0.94197,0.94173,0.94197,8000000.0
2009-03-20 00:28:00,0.94173,0.94192,0.94171,0.94174,50000000.0
2009-03-20 00:29:00,0.94182,0.94186,0.9417,0.9417,14200000.0
2009-03-20 00:30:00,0.9421,0.94215,0.94205,0.94215,12600000.0
2009-03-20 00:31:00,0.9422,0.9422,0.94215,0.9422,4400000.0
2009-03-20 00:32:00,0.9421,0.94215,0.9421,0.94215,17600000.0
2009-03-20 00:33:00,0.94215,0.9422,0.94215,0.9422,12800000.0
2009-03-20 00:34:00,0.9422,0.94225,0.9422,0.94225,16200000.0
2009-03-20 00:35:00,0.9422,0.94225,0.9422,0.9422,8000000.0
2009-03-20 00:36:00,0.94225,0.94235,0.9421,0.9421,60000000.0
2009-03-20 00:37:00,0.94215,0.94215,0.9421,0.9421,3200000.0
2009-03-20 00:38:00,0.94215,0.9422,0.94205,0.94205,23400000.0
2009-03-20 00:39:00,0.9421,0.9421,0.94205,0.94205,4800000.0
2009-03-20 00:40:00,0.94205,0.9421,0.94205,0.9421,8000000.0
2009-03-20 00:41:00,0.94205,0.94205,0.94205,0.94205,4800000.0
2009-03-20 00:42:00,0.94205,0.94215,0.94205,0.94215,9600000.0
2009-03-20 00:43:00,0.94215,0.9422,0.9421,0.9422,16000000.0
2009-03-20 00:44:00,0.94215,0.9422,0.9421,0.9422,4800000.0
2009-03-20 00:45:00,0.9421,0.94225,0.942,0.94215,24000000.0
2009-03-20 00:46:00,0.94215,0.94215,0.942,0.9421,41600000.0
2009-03-20 00:47:00,0.94205,0.9421,0.9416,0.9418,72200000.0
2009-03-20 00:48:00,0.94175,0.94205,0.94175,0.942,34600000.0
2009-03-20 00:49:00,0.9421,0.9421,0.9417,0.9418,45600000.0
2009-03-20 00:50:00,0.94175,0.9418,0.94145,0.9418,71200000.0
2009-03-20 00:51:00,0.9418,0.9418,0.9418,0.9418,3200000.0
2009-03-20 00:52:00,0.9418,0.9418,0.9414,0.9418,46400000.0
2009-03-20 00:53:00,0.9418,0.9418,0.9418,0.9418,11200000.0
2009-03-20 00:54:00,0.9418,0.9418,0.9418,0.9418,6400000.0
2009-03-20 00:55:00,0.9418,0.94185,0.94175,0.94185,76000000.0
2009-03-20 00:56:00,0.94185,0.94205,0.9418,0.942,55000000.0
2009-03-20 00:57:00,0.94195,0.94205,0.9418,0.942,76600000.0
2009-03-20 00:58:00,0.94195,0.942,0.9419,0.9419,17600000.0
2009-03-20 00:59:00,0.9419,0.9419,0.9417,0.9418,48000000.0
2009-03-20 01:00:00,0.94175,0.9421,0.94175,0.9419,34800000.0
2009-03-20 01:01:00,0.9418,0.9421,0.9417,0.94205,44400000.0
2009-03-20 01:02:00,0.94205,0.9421,0.94175,0.94205,37000000.0
2009-03-20 01:03:00,0.942,0.942,0.9417,0.94185,65800000.0
2009-03-20 01:04:00,0.9418,0.942,0.94125,0.9419,166600000.0
2009-03-20 01:05:00,0.94175,0.9421,0.9417,0.9418,66400000.0
2009-03-20 01:06:00,0.94185,0.94185,0.9417,0.94175,6400000.0
2009-03-20 01:07:00,0.9417,0.9418,0.94155,0.94165,28800000.0
2009-03-20 01:08:00,0.9416,0.9417,0.9415,0.9417,28800000.0
2009-03-20 01:09:00,0.9418,0.9423,0.9418,0.94195,84400000.0
2009-03-20 01:10:00,0.94195,0.94205,0.94195,0.94205,9600000.0
2009-03-20 01:11:00,0.94195,0.94205,0.94195,0.94205,9600000.0
2009-03-20 01:12:00,0.94195,0.94205,0.9418,0.94205,19200000.0
2009-03-20 01:13:00,0.94205,0.94205,0.94205,0.94205,3200000.0
2009-03-20 01:14:00,0.94195,0.94195,0.94195,0.94195,3200000.0
2009-03-20 01:15:00,0.94195,0.9422,0.9419,0.9422,16000000.0
2009-03-20 01:16:00,0.9422,0.9423,0.9422,0.94225,46400000.0
2009-03-20 01:17:00,0.94225,0.9424,0.9422,0.9423,76600000.0
2009-03-20 01:18:00,0.9423,0.94295,0.94185,0.94255,245200000.0
2009-03-20 01:19:00,0.9425,0.9426,0.94205,0.9425,104200000.0
2009-03-20 01:20:00,0.94245,0.9425,0.94205,0.9425,28400000.0
2009-03-20 01:21:00,0.9425,0.94275,0.94235,0.9427,25000000.0
2009-03-20 01:22:00,0.94275,0.94295,0.94235,0.94255,55200000.0
2009-03-20 01:23:00,0.94255,0.94255,0.9421,0.9421,57200000.0
2009-03-20 01:24:00,0.94195,0.9425,0.94155,0.9423,101000000.0
2009-03-20 01:25:00,0.9423,0.9429,0.9423,0.94285,65600000.0
2009-03-20 01:26:00,0.9427,0.9427,0.94205,0.94225,54400000.0
2009-03-20 01:27:00,0.94225,0.94235,0.94225,0.94225,24000000.0
2009-03-20 01:28:00,0.9422,0.9423,0.9422,0.9423,6400000.0
2009-03-20 01:29:00,0.9423,0.9424,0.94225,0.94235,30400000.0
2009-03-20 01:30:00,0.94235,0.9424,0.9422,0.9422,17600000.0
2009-03-20 01:31:00,0.9422,0.94235,0.942,0.94215,26600000.0
2009-03-20 01:32:00,0.94215,0.94215,0.94215,0.94215,6400000.0
2009-03-20 01:33:00,0.94215,0.94225,0.94205,0.94215,17600000.0
2009-03-20 01:34:00,0.9421,0.9431,0.9421,0.9425,52800000.0
2009-03-20 01:35:00,0.9424,0.9424,0.942,0.94225,87400000.0
2009-03-20 01:36:00,0.94215,0.9422,0.94215,0.9422,4800000.0
2009-03-20 01:37:00,0.94215,0.9422,0.94215,0.9422,6400000.0
2009-03-20 01:38:00,0.94225,0.9424,0.9422,0.9424,12800000.0
2009-03-20 01:39:00,0.9424,0.9424,0.94185,0.94185,30400000.0
2009-03-20 01:40:00,0.94185,0.9423,0.94185,0.94225,93800000.0
2009-03-20 01:41:00,0.9423,0.94235,0.9423,0.94235,21600000.0
2009-03-20 01:42:00,0.94235,0.94235,0.94235,0.94235,3200000.0
2009-03-20 01:43:00,0.9424,0.94265,0.9423,0.9425,41400000.0
2009-03-20 01:44:00,0.94245,0.94255,0.9423,0.9424,15800000.0
2009-03-20 01:45:00,0.94235,0.9424,0.9423,0.9424,22400000.0
2009-03-20 01:46:00,0.9424,0.9424,0.94235,0.94235,4800000.0
2009-03-20 01:47:00,0.9422,0.94235,0.9422,0.94235,25000000.0
2009-03-20 01:48:00,0.94245,0.94245,0.94245,0.94245,1600000.0
2009-03-20 01:49:00,0.9424,0.9424,0.9423,0.9423,6400000.0
2009-03-20 01:50:00,0.94235,0.94235,0.9422,0.9423,10800000.0
2009-03-20 01:51:00,0.94235,0.94235,0.9422,0.9422,17600000.0
2009-03-20 01:52:00,0.94215,0.9422,0.94215,0.94215,6400000.0
2009-03-20 01:53:00,0.94215,0.9422,0.94205,0.9421,19000000.0
2009-03-20 01:54:00,0.94205,0.94205,0.94205,0.94205,1600000.0
2009-03-20 01:55:00,0.9421,0.94215,0.942,0.942,58200000.0
2009-03-20 01:56:00,0.942,0.94205,0.94185,0.94185,167000000.0
2009-03-20 01:57:00,0.9419,0.94205,0.9419,0.94195,25600000.0
2009-03-20 01:58:00,0.942,0.94205,0.94195,0.942,16000000.0
2009-03-20 01:59:00,0.942,0.9427,0.942,0.942,142600000.0
2009-03-20 02:00:00,0.942,0.9424,0.9418,0.942,134200000.0
2009-03-20 02:01:00,0.94205,0.94215,0.942,0.94205,17600000.0
2009-03-20 02:02:00,0.942,0.9421,0.942,0.9421,17600000.0
2009-03-20 02:03:00,0.94215,0.94255,0.9421,0.94235,35400000.0
2009-03-20 02:04:00,0.9424,0.9424,0.94225,0.9424,60800000.0
2009-03-20 02:05:00,0.94245,0.94265,0.9424,0.9424,54400000.0
2009-03-20 02:06:00,0.9425,0.9426,0.94235,0.9425,132200000.0
2009-03-20 02:07:00,0.9424,0.94245,0.94225,0.94225,56000000.0
2009-03-20 02:08:00,0.94225,0.94235,0.9421,0.94215,110400000.0
2009-03-20 02:09:00,0.9421,0.9422,0.9421,0.9422,76800000.0
2009-03-20 02:10:00,0.94215,0.94215,0.9419,0.9419,76400000.0
2009-03-20 02:11:00,0.94185,0.94195,0.9418,0.9419,112200000.0
2009-03-20 02:12:00,0.9419,0.94205,0.9418,0.9419,257800000.0
2009-03-20 02:13:00,0.94185,0.94195,0.9418,0.94185,164000000.0
2009-03-20 02:14:00,0.94185,0.94185,0.94185,0.94185,46400000.0
2009-03-20 02:15:00,0.94185,0.94185,0.94185,0.94185,22600000.0
2009-03-20 02:16:00,0.94185,0.9421,0.94185,0.94185,95200000.0
2009-03-20 02:17:00,0.94185,0.94185,0.94185,0.94185,38400000.0
2009-03-20 02:18:00,0.94185,0.94185,0.9418,0.9418,71600000.0
2009-03-20 02:19:00,0.9418,0.9419,0.94175,0.94175,50000000.0
2009-03-20 02:20:00,0.94175,0.94185,0.94165,0.94175,78800000.0
2009-03-20 02:21:00,0.94175,0.94175,0.94155,0.94155,139000000.0
2009-03-20 02:22:00,0.9416,0.9416,0.9411,0.9415,254100000.0
2009-03-20 02:23:00,0.9415,0.94155,0.94135,0.94135,127800000.0
2009-03-20 02:24:00,0.94135,0.9417,0.9413,0.9415,141400000.0
2009-03-20 02:25:00,0.9415,0.9415,0.94145,0.94145,18600000.0
2009-03-20 02:26:00,0.9415,0.94155,0.94145,0.9415,29800000.0
2009-03-20 02:27:00,0.9415,0.9415,0.94145,0.94145,28200000.0
2009-03-20 02:28:00,0.9415,0.9416,0.9415,0.9416,10000000.0
2009-03-20 02:29:00,0.9416,0.9418,0.9416,0.9418,37000000.0
2009-03-20 02:30:00,0.94185,0.9419,0.9417,0.94175,67500000.0
2009-03-20 02:31:00,0.9417,0.94175,0.9415,0.94155,44200000.0
2009-03-20 02:32:00,0.9416,0.9416,0.94155,0.94155,20200000.0
2009-03-20 02:33:00,0.9415,0.94155,0.9415,0.94155,4200000.0
2009-03-20 02:34:00,0.94155,0.9417,0.94155,0.9416,16000000.0
2009-03-20 02:35:00,0.9417,0.9418,0.94165,0.94175,32000000.0
2009-03-20 02:36:00,0.94185,0.94205,0.94185,0.94205,28800000.0
2009-03-20 02:37:00,0.942,0.9422,0.9419,0.94215,46000000.0
2009-03-20 02:38:00,0.94215,0.94215,0.94205,0.9421,30800000.0
2009-03-20 02:39:00,0.9421,0.94215,0.9419,0.9419,13400000.0
2009-03-20 02:40:00,0.942,0.94205,0.94185,0.94195,43400000.0
2009-03-20 02:41:00,0.94205,0.94235,0.9419,0.9421,47400000.0
2009-03-20 02:42:00,0.9421,0.94235,0.942,0.942,71600000.0
2009-03-20 02:43:00,0.94205,0.94205,0.9419,0.94205,20800000.0
2009-03-20 02:44:00,0.94195,0.94195,0.94185,0.9419,54400000.0
2009-03-20 02:45:00,0.94195,0.942,0.9419,0.9419,24000000.0
2009-03-20 02:46:00,0.9419,0.9419,0.9417,0.94185,34600000.0
2009-03-20 02:47:00,0.94175,0.94185,0.94175,0.9418,28800000.0
2009-03-20 02:48:00,0.94185,0.94185,0.9417,0.9417,30200000.0
2009-03-20 02:49:00,0.9417,0.94195,0.9415,0.94175,119000000.0
2009-03-20 02:50:00,0.94175,0.94175,0.9416,0.94165,45800000.0
2009-03-20 02:51:00,0.94155,0.94165,0.94155,0.94165,20600000.0
2009-03-20 02:52:00,0.9417,0.9418,0.94155,0.94165,78800000.0
2009-03-20 02:53:00,0.94165,0.942,0.94165,0.942,152800000.0
2009-03-20 02:54:00,0.942,0.9421,0.94175,0.94205,112000000.0
2009-03-20 02:55:00,0.9419,0.9419,0.9417,0.9419,124600000.0
2009-03-20 02:56:00,0.94182,0.94187,0.94178,0.9418,76000000.0
2009-03-20 02:57:00,0.94185,0.94205,0.9416,0.9416,65200000.0
2009-03-20 02:58:00,0.9417,0.94205,0.94155,0.94195,76600000.0
2009-03-20 02:59:00,0.94195,0.94195,0.94185,0.9419,31600000.0
2009-03-20 03:00:00,0.9419,0.9419,0.9418,0.9418,36800000.0
2009-03-20 03:01:00,0.9419,0.94195,0.94175,0.9419,129600000.0
2009-03-20 03:02:00,0.9419,0.94205,0.94185,0.94205,120000000.0
2009-03-20 03:03:00,0.94205,0.94205,0.94185,0.94195,100800000.0
2009-03-20 03:04:00,0.942,0.94205,0.94185,0.94205,118200000.0
2009-03-20 03:05:00,0.9421,0.94245,0.942,0.94205,151400000.0
2009-03-20 03:06:00,0.942,0.94205,0.9419,0.94195,28800000.0
2009-03-20 03:07:00,0.94195,0.9421,0.94195,0.9421,52800000.0
2009-03-20 03:08:00,0.9421,0.9422,0.94195,0.9422,73400000.0
2009-03-20 03:09:00,0.94215,0.94215,0.94195,0.94195,22400000.0
2009-03-20 03:10:00,0.942,0.94215,0.94195,0.94205,43200000.0
2009-03-20 03:11:00,0.9421,0.94225,0.942,0.94215,74000000.0
2009-03-20 03:12:00,0.94205,0.94225,0.94195,0.94205,37200000.0
2009-03-20 03:13:00,0.94205,0.9422,0.94195,0.9421,68800000.0
2009-03-20 03:14:00,0.94205,0.94215,0.94195,0.942,78400000.0
2009-03-20 03:15:00,0.942,0.9421,0.9419,0.942,51200000.0
2009-03-20 03:16:00,0.942,0.9421,0.9419,0.942,33600000.0
2009-03-20 03:17:00,0.9421,0.9424,0.9421,0.9423,169200000.0
2009-03-20 03:18:00,0.9423,0.9423,0.9423,0.9423,6400000.0
2009-03-20 03:19:00,0.9423,0.9423,0.9422,0.9423,57200000.0
2009-03-20 03:20:00,0.9423,0.9423,0.9418,0.9418,85600000.0
2009-03-20 03:21:00,0.94175,0.94195,0.9417,0.94185,76800000.0
2009-03-20 03:22:00,0.94175,0.942,0.9417,0.94175,62200000.0
2009-03-20 03:23:00,0.94175,0.94195,0.9414,0.94155,314799999.0
2009-03-20 03:24:00,0.9414,0.9418,0.9414,0.94155,575799997.0
2009-03-20 03:25:00,0.9416,0.94175,0.9416,0.94175,92000000.0
2009-03-20 03:26:00,0.94175,0.9418,0.94165,0.94175,89400000.0
2009-03-20 03:27:00,0.94165,0.9418,0.94165,0.9418,91200000.0
2009-03-20 03:28:00,0.9417,0.94185,0.9417,0.9418,60400000.0
2009-03-20 03:29:00,0.9418,0.9419,0.9417,0.9419,88000000.0
2009-03-20 03:30:00,0.9419,0.9421,0.94185,0.94205,64600000.0
2009-03-20 03:31:00,0.942,0.94215,0.9419,0.9421,36800000.0
2009-03-20 03:32:00,0.94215,0.9422,0.94215,0.94215,6600000.0
2009-03-20 03:33:00,0.9422,0.9423,0.94215,0.94225,73200000.0
2009-03-20 03:34:00,0.94225,0.9423,0.94225,0.9423,21600000.0
2009-03-20 03:35:00,0.9423,0.94235,0.94225,0.94235,31400000.0
2009-03-20 03:36:00,0.94235,0.94235,0.9421,0.9422,58000000.0
2009-03-20 03:37:00,0.9423,0.94235,0.9421,0.9422,32400000.0
2009-03-20 03:38:00,0.9422,0.9423,0.94215,0.94215,19200000.0
2009-03-20 03:39:00,0.9421,0.9423,0.9419,0.94215,199400000.0
2009-03-20 03:40:00,0.9421,0.9426,0.9421,0.9423,109200000.0
2009-03-20 03:41:00,0.9423,0.9425,0.9422,0.9425,72800000.0
2009-03-20 03:42:00,0.9425,0.94265,0.9422,0.9423,62200000.0
2009-03-20 03:43:00,0.9423,0.94235,0.94225,0.94235,55000000.0
2009-03-20 03:44:00,0.9423,0.94235,0.94225,0.9423,25600000.0
2009-03-20 03:45:00,0.9423,0.9423,0.94215,0.9422,51200000.0
2009-03-20 03:46:00,0.9422,0.9422,0.94205,0.94215,44800000.0
2009-03-20 03:47:00,0.94215,0.94215,0.94195,0.94205,44800000.0
2009-03-20 03:48:00,0.94205,0.94245,0.94195,0.9424,69600000.0
2009-03-20 03:49:00,0.94235,0.94245,0.942,0.94235,64200000.0
2009-03-20 03:50:00,0.9423,0.9428,0.94195,0.94265,115200000.0
2009-03-20 03:51:00,0.9427,0.9427,0.94245,0.9425,46800000.0
2009-03-20 03:52:00,0.94255,0.9426,0.9425,0.94255,19200000.0
2009-03-20 03:53:00,0.94255,0.9426,0.9425,0.94255,11200000.0
2009-03-20 03:54:00,0.9424,0.94255,0.9424,0.9424,7600000.0
2009-03-20 03:55:00,0.94245,0.9425,0.9422,0.94235,32000000.0
2009-03-20 03:56:00,0.9423,0.9424,0.94215,0.94225,57600000.0
2009-03-20 03:57:00,0.9422,0.9422,0.94205,0.94205,20800000.0
2009-03-20 03:58:00,0.94205,0.94205,0.9418,0.94185,85400000.0
2009-03-20 03:59:00,0.94185,0.94195,0.9414,0.94155,290200000.0
2009-03-20 04:00:00,0.9416,0.94205,0.94155,0.94185,146200000.0
2009-03-20 04:01:00,0.94185,0.94195,0.9417,0.94175,114200000.0
2009-03-20 04:02:00,0.9418,0.94245,0.9418,0.94245,132400000.0
2009-03-20 04:03:00,0.9423,0.9425,0.94215,0.94245,94800000.0
2009-03-20 04:04:00,0.9424,0.9424,0.94195,0.94195,78000000.0
2009-03-20 04:05:00,0.94195,0.9421,0.94195,0.9421,43200000.0
2009-03-20 04:06:00,0.94215,0.94225,0.94205,0.94215,57600000.0
2009-03-20 04:07:00,0.9421,0.9423,0.9421,0.94225,84400000.0
2009-03-20 04:08:00,0.94225,0.9423,0.9422,0.94225,52800000.0
2009-03-20 04:09:00,0.9422,0.94235,0.9422,0.94225,41400000.0
2009-03-20 04:10:00,0.94225,0.9423,0.9422,0.9422,11200000.0
2009-03-20 04:11:00,0.9421,0.94235,0.9421,0.94225,34800000.0
2009-03-20 04:12:00,0.94235,0.94235,0.94235,0.94235,1600000.0
2009-03-20 04:13:00,0.9424,0.9424,0.9424,0.9424,1600000.0
2009-03-20 04:14:00,0.9424,0.94245,0.9424,0.94245,9200000.0
2009-03-20 04:15:00,0.9425,0.94265,0.9425,0.94265,18600000.0
2009-03-20 04:16:00,0.9426,0.94295,0.9421,0.9421,85800000.0
2009-03-20 04:17:00,0.9422,0.94245,0.9422,0.9423,57000000.0
2009-03-20 04:18:00,0.9423,0.9425,0.9423,0.94235,28800000.0
2009-03-20 04:19:00,0.9424,0.9425,0.9421,0.94235,61400000.0
2009-03-20 04:20:00,0.9423,0.9428,0.9423,0.94245,88200000.0
2009-03-20 04:21:00,0.94245,0.94285,0.9419,0.9422,128400000.0
2009-03-20 04:22:00,0.94225,0.9427,0.942,0.9427,65000000.0
2009-03-20 04:23:00,0.9426,0.94265,0.94215,0.94215,53400000.0
2009-03-20 04:24:00,0.9421,0.94225,0.9421,0.9422,69400000.0
2009-03-20 04:25:00,0.9422,0.9424,0.9422,0.9424,12800000.0
2009-03-20 04:26:00,0.94235,0.94235,0.94225,0.94225,6400000.0
2009-03-20 04:27:00,0.94225,0.94225,0.9421,0.94215,22200000.0
2009-03-20 04:28:00,0.94215,0.9423,0.9421,0.9423,34400000.0
2009-03-20 04:29:00,0.94225,0.9424,0.94205,0.9423,116200000.0
2009-03-20 04:30:00,0.94225,0.94235,0.94195,0.94205,156800000.0
2009-03-20 04:31:00,0.94205,0.94215,0.942,0.942,38400000.0
2009-03-20 04:32:00,0.94205,0.94225,0.942,0.94225,106800000.0
2009-03-20 04:33:00,0.9424,0.9424,0.942,0.94205,55200000.0
2009-03-20 04:34:00,0.9421,0.94255,0.9419,0.9423,95200000.0
2009-03-20 04:35:00,0.94225,0.94245,0.94225,0.94235,185000000.0
2009-03-20 04:36:00,0.9424,0.94255,0.94235,0.94245,128000000.0
2009-03-20 04:37:00,0.9425,0.9426,0.94235,0.94235,205400000.0
2009-03-20 04:38:00,0.94255,0.94265,0.9424,0.9424,117200000.0
2009-03-20 04:39:00,0.94245,0.9425,0.9422,0.9422,113200000.0
2009-03-20 04:40:00,0.9422,0.94225,0.9421,0.9421,20200000.0
2009-03-20 04:41:00,0.9422,0.9422,0.94215,0.94215,17600000.0
2009-03-20 04:42:00,0.9422,0.9423,0.9422,0.9423,12800000.0
2009-03-20 04:43:00,0.9424,0.94245,0.94225,0.94235,12800000.0
2009-03-20 04:44:00,0.9423,0.94255,0.9423,0.9425,17600000.0
2009-03-20 04:45:00,0.94217,0.94246,0.94217,0.94246,5000000.0
2009-03-20 04:46:00,0.9424,0.9425,0.9424,0.9425,8000000.0
2009-03-20 04:47:00,0.94255,0.94255,0.9425,0.94255,9600000.0
2009-03-20 04:48:00,0.9425,0.94255,0.9425,0.9425,4800000.0
2009-03-20 04:49:00,0.9425,0.94275,0.9425,0.94265,36600000.0
2009-03-20 04:50:00,0.94265,0.94265,0.9425,0.9426,51000000.0
2009-03-20 04:51:00,0.9425,0.9425,0.94195,0.94205,82000000.0
2009-03-20 04:52:00,0.942,0.9422,0.9419,0.942,87800000.0
2009-03-20 04:53:00,0.94205,0.9421,0.942,0.9421,49800000.0
2009-03-20 04:54:00,0.9421,0.94215,0.9419,0.9421,120400000.0
2009-03-20 04:55:00,0.94205,0.94205,0.942,0.94205,7400000.0
2009-03-20 04:56:00,0.94205,0.94205,0.94195,0.942,16000000.0
2009-03-20 04:57:00,0.942,0.942,0.94195,0.94195,12800000.0
2009-03-20 04:58:00,0.94195,0.94195,0.94195,0.94195,4800000.0
2009-03-20 04:59:00,0.942,0.942,0.94185,0.94185,35000000.0
2009-03-20 05:00:00,0.94185,0.9419,0.94165,0.9419,36800000.0
2009-03-20 05:01:00,0.9419,0.9419,0.9419,0.9419,16000000.0
2009-03-20 05:02:00,0.9419,0.9419,0.9418,0.9418,52800000.0
2009-03-20 05:03:00,0.9418,0.9419,0.9418,0.9419,22400000.0
2009-03-20 05:04:00,0.94195,0.9421,0.9418,0.9421,72400000.0
2009-03-20 05:05:00,0.9419,0.9419,0.9418,0.9418,30400000.0
2009-03-20 05:06:00,0.94185,0.9419,0.9418,0.9418,33600000.0
2009-03-20 05:07:00,0.94185,0.9421,0.94185,0.942,21200000.0
2009-03-20 05:08:00,0.9419,0.942,0.9419,0.942,8000000.0
2009-03-20 05:09:00,0.942,0.94225,0.942,0.94225,18600000.0
2009-03-20 05:10:00,0.9423,0.9424,0.942,0.9421,41000000.0
2009-03-20 05:11:00,0.942,0.94215,0.9418,0.9421,77600000.0
2009-03-20 05:12:00,0.94215,0.9426,0.94185,0.9424,110800000.0
2009-03-20 05:13:00,0.94245,0.9427,0.94235,0.94235,84200000.0
2009-03-20 05:14:00,0.9424,0.9424,0.94195,0.9421,110800000.0
2009-03-20 05:15:00,0.942,0.9422,0.942,0.94215,17400000.0
2009-03-20 05:16:00,0.9421,0.94245,0.9421,0.94245,44800000.0
2009-03-20 05:17:00,0.94245,0.9425,0.94225,0.94235,28800000.0
2009-03-20 05:18:00,0.94235,0.94235,0.9423,0.9423,20800000.0
2009-03-20 05:19:00,0.9423,0.9423,0.94215,0.94225,33600000.0
2009-03-20 05:20:00,0.9422,0.9423,0.94215,0.9423,35200000.0
2009-03-20 05:21:00,0.94225,0.94245,0.94225,0.94225,19200000.0
2009-03-20 05:22:00,0.94225,0.94235,0.94225,0.94235,15400000.0
2009-03-20 05:23:00,0.9423,0.94235,0.94225,0.9423,14400000.0
2009-03-20 05:24:00,0.94235,0.9425,0.9423,0.94245,22400000.0
2009-03-20 05:25:00,0.9425,0.9425,0.9424,0.9425,11200000.0
2009-03-20 05:26:00,0.9425,0.9429,0.9424,0.9427,159200000.0
2009-03-20 05:27:00,0.9427,0.94285,0.94255,0.9427,61600000.0
2009-03-20 05:28:00,0.9427,0.9427,0.9424,0.9425,63200000.0
2009-03-20 05:29:00,0.9424,0.9424,0.9422,0.94225,33600000.0
2009-03-20 05:30:00,0.94215,0.9423,0.94215,0.94215,62400000.0
2009-03-20 05:31:00,0.94215,0.9424,0.94215,0.9424,22200000.0
2009-03-20 05:32:00,0.94245,0.9429,0.94245,0.94265,45200000.0
2009-03-20 05:33:00,0.94265,0.94285,0.94245,0.94245,53800000.0
2009-03-20 05:34:00,0.9425,0.9425,0.94245,0.9425,6400000.0
2009-03-20 05:35:00,0.9425,0.94265,0.9424,0.94245,49400000.0
2009-03-20 05:36:00,0.9425,0.94255,0.9424,0.9425,49000000.0
2009-03-20 05:37:00,0.9426,0.9426,0.94245,0.9425,16000000.0
2009-03-20 05:38:00,0.94245,0.9427,0.94245,0.94255,38200000.0
2009-03-20 05:39:00,0.9426,0.9426,0.94245,0.94255,24000000.0
2009-03-20 05:40:00,0.9425,0.9425,0.9424,0.94245,9400000.0
2009-03-20 05:41:00,0.9424,0.9424,0.9422,0.9422,37800000.0
2009-03-20 05:42:00,0.9422,0.94235,0.94215,0.94235,43600000.0
2009-03-20 05:43:00,0.94235,0.9426,0.94225,0.9426,52200000.0
2009-03-20 05:44:00,0.9426,0.94265,0.94245,0.9425,51200000.0
2009-03-20 05:45:00,0.9425,0.9426,0.9425,0.9426,7800000.0
2009-03-20 05:46:00,0.9426,0.94265,0.94255,0.94265,23400000.0
2009-03-20 05:47:00,0.94265,0.9427,0.94265,0.9427,35000000.0
2009-03-20 05:48:00,0.94265,0.94265,0.9425,0.9425,30400000.0
2009-03-20 05:49:00,0.94255,0.9426,0.94255,0.9426,28800000.0
2009-03-20 05:50:00,0.94255,0.94265,0.9425,0.94255,27600000.0
2009-03-20 05:51:00,0.94255,0.9428,0.94255,0.9427,51200000.0
2009-03-20 05:52:00,0.94265,0.94275,0.9426,0.94275,106600000.0
2009-03-20 05:53:00,0.9427,0.94305,0.9427,0.9427,41600000.0
2009-03-20 05:54:00,0.9428,0.94325,0.94275,0.94315,97200000.0
2009-03-20 05:55:00,0.9431,0.9431,0.9429,0.943,65400000.0
2009-03-20 05:56:00,0.943,0.94305,0.94295,0.94295,44800000.0
2009-03-20 05:57:00,0.943,0.94305,0.9422,0.9422,100000000.0
2009-03-20 05:58:00,0.94225,0.94275,0.9422,0.94235,104600000.0
2009-03-20 05:59:00,0.94235,0.94235,0.94205,0.9423,84000000.0
2009-03-20 06:00:00,0.94225,0.9423,0.9422,0.9423,16000000.0
2009-03-20 06:01:00,0.94245,0.9428,0.9424,0.9427,27000000.0
2009-03-20 06:02:00,0.94265,0.9427,0.9426,0.9426,8000000.0
2009-03-20 06:03:00,0.94265,0.94295,0.94265,0.94295,16000000.0
2009-03-20 06:04:00,0.94295,0.9431,0.94275,0.9431,97200000.0
2009-03-20 06:05:00,0.9431,0.9432,0.94285,0.94285,75200000.0
2009-03-20 06:06:00,0.9428,0.94295,0.9428,0.94295,76400000.0
2009-03-20 06:07:00,0.943,0.9433,0.943,0.94315,43800000.0
2009-03-20 06:08:00,0.9432,0.9432,0.94305,0.9432,78000000.0
2009-03-20 06:09:00,0.94325,0.94345,0.94315,0.94325,201600000.0
2009-03-20 06:10:00,0.94325,0.94345,0.94315,0.9434,60800000.0
2009-03-20 06:11:00,0.9433,0.9434,0.94325,0.94335,40000000.0
2009-03-20 06:12:00,0.9434,0.9434,0.9433,0.94335,40000000.0
2009-03-20 06:13:00,0.94335,0.94335,0.94335,0.94335,4800000.0
2009-03-20 06:14:00,0.94335,0.9434,0.94335,0.9434,19200000.0
2009-03-20 06:15:00,0.94345,0.94345,0.9433,0.9433,19200000.0
2009-03-20 06:16:00,0.9432,0.9435,0.9432,0.9433,108800000.0
2009-03-20 06:17:00,0.94335,0.94335,0.94335,0.94335,4800000.0
2009-03-20 06:18:00,0.94335,0.9437,0.94335,0.9437,48000000.0
2009-03-20 06:19:00,0.9435,0.94365,0.94305,0.9434,140000000.0
2009-03-20 06:20:00,0.94335,0.9434,0.9431,0.9434,57200000.0
2009-03-20 06:21:00,0.94345,0.94345,0.9434,0.9434,11200000.0
2009-03-20 06:22:00,0.94335,0.94345,0.94335,0.94345,11200000.0
2009-03-20 06:23:00,0.9435,0.94355,0.94345,0.94345,49600000.0
2009-03-20 06:24:00,0.9435,0.9435,0.94315,0.9434,59000000.0
2009-03-20 06:25:00,0.94345,0.94385,0.9432,0.94385,123600000.0
2009-03-20 06:26:00,0.94385,0.94385,0.9438,0.94385,32600000.0
2009-03-20 06:27:00,0.9439,0.944,0.9437,0.94385,30200000.0
2009-03-20 06:28:00,0.9438,0.94395,0.94375,0.9439,41400000.0
2009-03-20 06:29:00,0.94395,0.944,0.94395,0.944,4800000.0
2009-03-20 06:30:00,0.94415,0.94465,0.944,0.94465,147600000.0
2009-03-20 06:31:00,0.94465,0.94465,0.9444,0.9445,81000000.0
2009-03-20 06:32:00,0.9445,0.94455,0.9443,0.9443,130200000.0
2009-03-20 06:33:00,0.94425,0.9444,0.94365,0.9441,57200000.0
2009-03-20 06:34:00,0.9441,0.94415,0.94385,0.94415,60400000.0
2009-03-20 06:35:00,0.94415,0.94415,0.9439,0.94395,19200000.0
2009-03-20 06:36:00,0.94395,0.94395,0.9439,0.9439,8200000.0
2009-03-20 06:37:00,0.94395,0.94395,0.9439,0.9439,13800000.0
2009-03-20 06:38:00,0.9439,0.9441,0.9439,0.94405,30200000.0
2009-03-20 06:39:00,0.944,0.9442,0.944,0.94415,14000000.0
2009-03-20 06:40:00,0.9441,0.94415,0.944,0.94405,17600000.0
2009-03-20 06:41:00,0.944,0.94405,0.944,0.94405,16000000.0
2009-03-20 06:42:00,0.944,0.944,0.94395,0.94395,60000000.0
2009-03-20 06:43:00,0.944,0.94425,0.94395,0.9442,58600000.0
2009-03-20 06:44:00,0.9442,0.9442,0.94395,0.94405,38400000.0
2009-03-20 06:45:00,0.94405,0.9442,0.944,0.9442,28800000.0
2009-03-20 06:46:00,0.9442,0.9442,0.9442,0.9442,35200000.0
2009-03-20 06:47:00,0.94415,0.9442,0.944,0.9442,19200000.0
2009-03-20 06:48:00,0.94405,0.9442,0.94405,0.9442,12800000.0
2009-03-20 06:49:00,0.94415,0.9442,0.94415,0.9442,12600000.0
2009-03-20 06:50:00,0.9442,0.9442,0.9442,0.9442,14400000.0
2009-03-20 06:51:00,0.9442,0.94455,0.9442,0.9445,69000000.0
2009-03-20 06:52:00,0.9444,0.9444,0.944,0.9442,86400000.0
2009-03-20 06:53:00,0.9442,0.9442,0.9441,0.9442,14400000.0
2009-03-20 06:54:00,0.9442,0.94435,0.9442,0.9443,25600000.0
2009-03-20 06:55:00,0.94435,0.94435,0.9442,0.9442,11200000.0
2009-03-20 06:56:00,0.94425,0.9443,0.9442,0.9442,16200000.0
2009-03-20 06:57:00,0.9442,0.9442,0.94395,0.944,53600000.0
2009-03-20 06:58:00,0.944,0.9441,0.944,0.944,36600000.0
2009-03-20 06:59:00,0.944,0.9442,0.94395,0.94415,105200000.0
2009-03-20 07:00:00,0.94415,0.94415,0.94415,0.94415,6400000.0
2009-03-20 07:01:00,0.94415,0.94435,0.94405,0.9441,69600000.0
2009-03-20 07:02:00,0.94415,0.9444,0.944,0.9444,129400000.0
2009-03-20 07:03:00,0.9444,0.94445,0.94435,0.94445,38000000.0
2009-03-20 07:04:00,0.9444,0.9444,0.94425,0.94425,13800000.0
2009-03-20 07:05:00,0.94435,0.9447,0.94435,0.9447,64000000.0
2009-03-20 07:06:00,0.9446,0.94485,0.9445,0.94455,69400000.0
2009-03-20 07:07:00,0.9445,0.94485,0.9445,0.94485,101200000.0
2009-03-20 07:08:00,0.94485,0.9449,0.9447,0.94475,92200000.0
2009-03-20 07:09:00,0.9448,0.9449,0.94475,0.94475,69800000.0
2009-03-20 07:10:00,0.9448,0.94485,0.94475,0.94475,25600000.0
2009-03-20 07:11:00,0.9448,0.9448,0.9447,0.94475,22400000.0
2009-03-20 07:12:00,0.9447,0.94475,0.94465,0.94465,50800000.0
2009-03-20 07:13:00,0.94465,0.94475,0.94465,0.94475,19200000.0
2009-03-20 07:14:00,0.9447,0.94475,0.9447,0.94475,17600000.0
2009-03-20 07:15:00,0.94475,0.94475,0.94475,0.94475,15200000.0
2009-03-20 07:16:00,0.94475,0.94475,0.9447,0.94475,19200000.0
2009-03-20 07:17:00,0.9447,0.94475,0.94465,0.94465,17600000.0
2009-03-20 07:18:00,0.9446,0.94475,0.9446,0.9447,27000000.0
2009-03-20 07:19:00,0.94465,0.9447,0.9445,0.9446,35400000.0
2009-03-20 07:20:00,0.94465,0.9447,0.9446,0.94465,37800000.0
2009-03-20 07:21:00,0.94465,0.94465,0.9446,0.9446,12800000.0
2009-03-20 07:22:00,0.9446,0.94465,0.9445,0.9445,80800000.0
2009-03-20 07:23:00,0.94443,0.94447,0.9444,0.94447,88400000.0
2009-03-20 07:24:00,0.94455,0.9446,0.9445,0.9445,17600000.0
2009-03-20 07:25:00,0.94455,0.9446,0.9445,0.9446,28800000.0
2009-03-20 07:26:00,0.9446,0.9446,0.94445,0.94445,20800000.0
2009-03-20 07:27:00,0.94445,0.94445,0.94445,0.94445,1600000.0
2009-03-20 07:28:00,0.94445,0.9445,0.94445,0.94445,17600000.0
2009-03-20 07:29:00,0.94445,0.94445,0.9436,0.9439,103800000.0
2009-03-20 07:30:00,0.9439,0.94415,0.94385,0.94415,174000000.0
2009-03-20 07:31:00,0.94415,0.9442,0.9441,0.94415,86400000.0
2009-03-20 07:32:00,0.94415,0.94445,0.94415,0.9443,55400000.0
2009-03-20 07:33:00,0.94435,0.9444,0.9443,0.94435,31200000.0
2009-03-20 07:34:00,0.94435,0.94435,0.94415,0.9442,27600000.0
2009-03-20 07:35:00,0.9442,0.9442,0.94405,0.94415,47400000.0
2009-03-20 07:36:00,0.94415,0.94415,0.94405,0.9441,41600000.0
2009-03-20 07:37:00,0.94415,0.9442,0.9441,0.9442,65600000.0
2009-03-20 07:38:00,0.9442,0.9442,0.94415,0.9442,32000000.0
2009-03-20 07:39:00,0.9442,0.94425,0.944,0.944,27200000.0
2009-03-20 07:40:00,0.94405,0.9442,0.94395,0.9442,100200000.0
2009-03-20 07:41:00,0.94415,0.9442,0.9441,0.9442,20800000.0
2009-03-20 07:42:00,0.94415,0.9443,0.94415,0.9443,14400000.0
2009-03-20 07:43:00,0.9443,0.94435,0.9442,0.9443,19200000.0
2009-03-20 07:44:00,0.94425,0.9443,0.9442,0.9443,11200000.0
2009-03-20 07:45:00,0.9443,0.9445,0.9443,0.94445,26800000.0
2009-03-20 07:46:00,0.94435,0.94435,0.94435,0.94435,25600000.0
2009-03-20 07:47:00,0.9443,0.9443,0.94425,0.9443,65600000.0
2009-03-20 07:48:00,0.9443,0.94445,0.9443,0.94435,52800000.0
2009-03-20 07:49:00,0.9443,0.94455,0.9443,0.9445,176000000.0
2009-03-20 07:50:00,0.9445,0.94475,0.94445,0.9447,196400000.0
2009-03-20 07:51:00,0.94475,0.9449,0.9447,0.94485,167600000.0
2009-03-20 07:52:00,0.9448,0.9449,0.94435,0.94445,147600000.0
2009-03-20 07:53:00,0.9445,0.94455,0.94445,0.9445,28400000.0
2009-03-20 07:54:00,0.94445,0.94455,0.94445,0.9445,36800000.0
2009-03-20 07:55:00,0.9445,0.9446,0.9445,0.94455,36800000.0
2009-03-20 07:56:00,0.9445,0.9446,0.9445,0.9446,73600000.0
2009-03-20 07:57:00,0.9446,0.94465,0.9446,0.9446,82800000.0
2009-03-20 07:58:00,0.9446,0.9447,0.9444,0.9446,125800000.0
2009-03-20 07:59:00,0.9446,0.94465,0.9445,0.9446,82200000.0
2009-03-20 08:00:00,0.9446,0.9446,0.9446,0.9446,32000000.0
2009-03-20 08:01:00,0.94465,0.9448,0.9443,0.9445,172400000.0
2009-03-20 08:02:00,0.9445,0.9448,0.9445,0.94475,69800000.0
2009-03-20 08:03:00,0.94475,0.9448,0.9447,0.94475,60800000.0
2009-03-20 08:04:00,0.94475,0.94475,0.9447,0.9447,30400000.0
2009-03-20 08:05:00,0.94465,0.94465,0.94455,0.94465,46000000.0
2009-03-20 08:06:00,0.94465,0.94465,0.9446,0.94465,9600000.0
2009-03-20 08:07:00,0.94465,0.94485,0.94465,0.94485,38000000.0
2009-03-20 08:08:00,0.9448,0.94485,0.9448,0.94485,35200000.0
2009-03-20 08:09:00,0.94485,0.94485,0.9448,0.94485,168000000.0
2009-03-20 08:10:00,0.94485,0.94505,0.94475,0.9448,119600000.0
2009-03-20 08:11:00,0.9448,0.94505,0.9447,0.9447,51000000.0
2009-03-20 08:12:00,0.9448,0.9449,0.9445,0.9447,98800000.0
2009-03-20 08:13:00,0.94475,0.94495,0.94465,0.94475,92600000.0
2009-03-20 08:14:00,0.9449,0.94505,0.94475,0.94495,137000000.0
2009-03-20 08:15:00,0.945,0.94515,0.9448,0.945,96400000.0
2009-03-20 08:16:00,0.945,0.945,0.94495,0.94495,6400000.0
2009-03-20 08:17:00,0.94495,0.945,0.94485,0.94485,53800000.0
2009-03-20 08:18:00,0.94485,0.94495,0.9445,0.94465,85000000.0
2009-03-20 08:19:00,0.9446,0.9447,0.94455,0.9446,68800000.0
2009-03-20 08:20:00,0.9446,0.94465,0.9445,0.9445,82200000.0
2009-03-20 08:21:00,0.9446,0.9448,0.9446,0.9448,69600000.0
2009-03-20 08:22:00,0.9448,0.9449,0.9446,0.9448,60400000.0
2009-03-20 08:23:00,0.9448,0.94485,0.94465,0.94465,49600000.0
2009-03-20 08:24:00,0.94465,0.94495,0.9445,0.94495,59000000.0
2009-03-20 08:25:00,0.9448,0.9449,0.9448,0.9449,4800000.0
2009-03-20 08:26:00,0.94495,0.945,0.9447,0.94495,37000000.0
2009-03-20 08:27:00,0.94485,0.945,0.94475,0.94475,21800000.0
2009-03-20 08:28:00,0.94475,0.94475,0.94455,0.9446,29200000.0
2009-03-20 08:29:00,0.9446,0.94475,0.94425,0.94425,94400000.0
2009-03-20 08:30:00,0.94425,0.94425,0.9439,0.94415,85400000.0
2009-03-20 08:31:00,0.94415,0.94475,0.944,0.9444,148000000.0
2009-03-20 08:32:00,0.9444,0.94465,0.9443,0.94465,60800000.0
2009-03-20 08:33:00,0.9446,0.94465,0.9444,0.9444,62200000.0
2009-03-20 08:34:00,0.9444,0.9444,0.94435,0.9444,27200000.0
2009-03-20 08:35:00,0.94435,0.9444,0.9443,0.9444,40000000.0
2009-03-20 08:36:00,0.9444,0.9444,0.9439,0.944,91600000.0
2009-03-20 08:37:00,0.944,0.9442,0.9438,0.9439,126200000.0
2009-03-20 08:38:00,0.94395,0.944,0.9438,0.94395,54600000.0
2009-03-20 08:39:00,0.944,0.944,0.94365,0.94365,173800000.0
2009-03-20 08:40:00,0.94375,0.9438,0.94325,0.9435,173600000.0
2009-03-20 08:41:00,0.94355,0.9439,0.94345,0.9439,104800000.0
2009-03-20 08:42:00,0.9439,0.9443,0.9438,0.94425,173400000.0
2009-03-20 08:43:00,0.94425,0.9443,0.9437,0.94385,196000000.0
2009-03-20 08:44:00,0.94385,0.9441,0.9436,0.94385,84200000.0
2009-03-20 08:45:00,0.94375,0.94435,0.9437,0.94435,147800000.0
2009-03-20 08:46:00,0.94435,0.9444,0.944,0.94405,127000000.0
2009-03-20 08:47:00,0.94405,0.9441,0.9439,0.94405,204000000.0
2009-03-20 08:48:00,0.9441,0.9444,0.944,0.94415,178800000.0
2009-03-20 08:49:00,0.9442,0.94435,0.94415,0.94425,74800000.0
2009-03-20 08:50:00,0.94425,0.94455,0.94405,0.94405,107600000.0
2009-03-20 08:51:00,0.9441,0.9443,0.94365,0.9439,143600000.0
2009-03-20 08:52:00,0.94385,0.94425,0.94385,0.9439,100000000.0
2009-03-20 08:53:00,0.9439,0.94405,0.9438,0.94385,25800000.0
2009-03-20 08:54:00,0.9438,0.944,0.9438,0.944,112400000.0
2009-03-20 08:55:00,0.944,0.944,0.9437,0.9437,118000000.0
2009-03-20 08:56:00,0.9437,0.9437,0.9437,0.9437,92800000.0
2009-03-20 08:57:00,0.9437,0.9439,0.9437,0.9439,16400000.0
2009-03-20 08:58:00,0.9439,0.9439,0.9439,0.9439,16000000.0
2009-03-20 08:59:00,0.9441,0.94435,0.9438,0.94435,118000000.0
2009-03-20 09:00:00,0.9443,0.9446,0.9442,0.94455,135200000.0
2009-03-20 09:01:00,0.94455,0.9447,0.94445,0.94445,253000000.0
2009-03-20 09:02:00,0.94445,0.9445,0.94445,0.9445,102400000.0
2009-03-20 09:03:00,0.9445,0.94455,0.9444,0.9445,247200000.0
2009-03-20 09:04:00,0.9446,0.9446,0.94425,0.94435,158000000.0
2009-03-20 09:05:00,0.9444,0.9446,0.9436,0.94375,227208000.0
2009-03-20 09:06:00,0.9437,0.944,0.9435,0.9438,444000000.0
2009-03-20 09:07:00,0.94385,0.94385,0.9437,0.9437,326599999.0
2009-03-20 09:08:00,0.9437,0.9437,0.94365,0.9437,49400000.0
2009-03-20 09:09:00,0.94365,0.9437,0.94365,0.94365,33000000.0
2009-03-20 09:10:00,0.94365,0.94395,0.94355,0.9438,294000000.0
2009-03-20 09:11:00,0.94375,0.9438,0.9436,0.94365,116600000.0
2009-03-20 09:12:00,0.94365,0.94385,0.94355,0.9436,516200005.0
2009-03-20 09:13:00,0.9436,0.9436,0.9435,0.94355,555999998.0
2009-03-20 09:14:00,0.94355,0.94355,0.9432,0.9432,323799998.0
2009-03-20 09:15:00,0.9432,0.9432,0.94275,0.94305,148200000.0
2009-03-20 09:16:00,0.9433,0.9438,0.9433,0.94365,427000000.0
2009-03-20 09:17:00,0.9437,0.94385,0.94345,0.94345,253600000.0
2009-03-20 09:18:00,0.9435,0.9435,0.9433,0.94335,65000000.0
2009-03-20 09:19:00,0.9434,0.9435,0.94285,0.94285,128600000.0
2009-03-20 09:20:00,0.94295,0.94295,0.9421,0.94215,605799999.0
2009-03-20 09:21:00,0.9422,0.94235,0.9421,0.9423,262400000.0
2009-03-20 09:22:00,0.94215,0.94225,0.94195,0.94205,222899999.0
2009-03-20 09:23:00,0.94205,0.9421,0.94185,0.94195,219800000.0
2009-03-20 09:24:00,0.9421,0.94215,0.9418,0.94185,210200000.0
2009-03-20 09:25:00,0.94185,0.94195,0.9418,0.9418,298000000.0
2009-03-20 09:26:00,0.9418,0.9419,0.94175,0.94175,212600000.0
2009-03-20 09:27:00,0.9418,0.94185,0.9416,0.9417,241600000.0
2009-03-20 09:28:00,0.9417,0.9423,0.9416,0.94225,260600000.0
2009-03-20 09:29:00,0.94225,0.9423,0.94175,0.9418,284400000.0
2009-03-20 09:30:00,0.94175,0.94255,0.94175,0.94245,304000000.0
2009-03-20 09:31:00,0.9424,0.9427,0.9424,0.94245,185400000.0
2009-03-20 09:32:00,0.9424,0.9424,0.942,0.94205,143100000.0
2009-03-20 09:33:00,0.94205,0.94205,0.9416,0.94185,275500000.0
2009-03-20 09:34:00,0.9419,0.942,0.94175,0.9419,443600001.0
2009-03-20 09:35:00,0.9419,0.94195,0.94165,0.94165,324000000.0
2009-03-20 09:36:00,0.94165,0.9419,0.94125,0.9418,537000000.0
2009-03-20 09:37:00,0.9418,0.9418,0.9411,0.9413,500712000.0
2009-03-20 09:38:00,0.9413,0.9419,0.9413,0.9416,580800000.0
2009-03-20 09:39:00,0.9416,0.9418,0.9412,0.9417,543399999.0
2009-03-20 09:40:00,0.94165,0.942,0.9414,0.94145,468000000.0
2009-03-20 09:41:00,0.94145,0.9416,0.9413,0.9413,526600007.0
2009-03-20 09:42:00,0.94135,0.9415,0.9413,0.9413,718600005.0
2009-03-20 09:43:00,0.9413,0.94135,0.94085,0.941,413200002.0
2009-03-20 09:44:00,0.941,0.94105,0.94055,0.9409,517000000.0
2009-03-20 09:45:00,0.9409,0.9415,0.9408,0.9413,483199999.0
2009-03-20 09:46:00,0.9413,0.9421,0.94125,0.94125,523600000.0
2009-03-20 09:47:00,0.94125,0.94155,0.9412,0.94145,260800000.0
2009-03-20 09:48:00,0.94155,0.9421,0.94145,0.9415,291000000.0
2009-03-20 09:49:00,0.9415,0.9419,0.9415,0.9417,294600000.0
2009-03-20 09:50:00,0.94175,0.94205,0.9413,0.9413,429300000.0
2009-03-20 09:51:00,0.9413,0.94145,0.94115,0.94125,353000000.0
2009-03-20 09:52:00,0.9413,0.94135,0.9412,0.9412,454200000.0
2009-03-20 09:53:00,0.94125,0.94125,0.941,0.94105,329500000.0
2009-03-20 09:54:00,0.94105,0.9411,0.94055,0.94065,188208000.0
2009-03-20 09:55:00,0.94065,0.94075,0.94045,0.94045,272108000.0
2009-03-20 09:56:00,0.94045,0.9407,0.9404,0.9407,172400000.0
2009-03-20 09:57:00,0.9407,0.9409,0.94065,0.94075,213000000.0
2009-03-20 09:58:00,0.94075,0.94085,0.9405,0.9405,320599999.0
2009-03-20 09:59:00,0.9405,0.94075,0.9405,0.9407,345600000.0
2009-03-20 10:00:00,0.9407,0.94085,0.94065,0.9408,430400000.0
2009-03-20 10:01:00,0.94085,0.94115,0.94075,0.94115,299600000.0
2009-03-20 10:02:00,0.9412,0.94155,0.94115,0.9414,322000000.0
2009-03-20 10:03:00,0.9414,0.94155,0.9411,0.94135,423700000.0
2009-03-20 10:04:00,0.9413,0.94145,0.94105,0.94115,316500000.0
2009-03-20 10:05:00,0.9411,0.94115,0.9403,0.94055,636800000.0
2009-03-20 10:06:00,0.94055,0.9406,0.9404,0.9404,307000000.0
2009-03-20 10:07:00,0.9404,0.941,0.9404,0.94095,319200000.0
2009-03-20 10:08:00,0.941,0.9415,0.9409,0.94125,296000000.0
2009-03-20 10:09:00,0.94135,0.9414,0.9412,0.9412,186200000.0
2009-03-20 10:10:00,0.9412,0.94125,0.94055,0.94055,490300000.0
2009-03-20 10:11:00,0.94045,0.9405,0.9401,0.9401,491400000.0
2009-03-20 10:12:00,0.9401,0.94035,0.9398,0.93995,362800000.0
2009-03-20 10:13:00,0.94,0.9405,0.93995,0.9402,232008000.0
2009-03-20 10:14:00,0.94015,0.94015,0.93995,0.94,417400000.0
2009-03-20 10:15:00,0.94,0.9401,0.93995,0.94005,242600000.0
2009-03-20 10:16:00,0.94005,0.9404,0.94,0.94,290400000.0
2009-03-20 10:17:00,0.94,0.94015,0.93975,0.9399,294400000.0
2009-03-20 10:18:00,0.93985,0.9404,0.9397,0.94025,396400000.0
2009-03-20 10:19:00,0.94025,0.9407,0.94005,0.94065,254600000.0
2009-03-20 10:20:00,0.94065,0.9409,0.94045,0.9409,272600000.0
2009-03-20 10:21:00,0.94095,0.9411,0.94005,0.94015,367608000.0
2009-03-20 10:22:00,0.94015,0.94035,0.9401,0.9403,278000000.0
2009-03-20 10:23:00,0.9403,0.9404,0.9402,0.9403,297200001.0
2009-03-20 10:24:00,0.94035,0.94045,0.94025,0.9403,151400000.0
2009-03-20 10:25:00,0.9403,0.94045,0.9402,0.9403,255800000.0
2009-03-20 10:26:00,0.9403,0.9403,0.94005,0.9401,191000000.0
2009-03-20 10:27:00,0.9401,0.94015,0.9399,0.9399,305600000.0
2009-03-20 10:28:00,0.9399,0.94,0.9396,0.93975,248800000.0
2009-03-20 10:29:00,0.93975,0.9398,0.9396,0.9397,375800000.0
2009-03-20 10:30:00,0.9397,0.9398,0.93945,0.93955,327600000.0
2009-03-20 10:31:00,0.93955,0.9397,0.9394,0.9397,260600000.0
2009-03-20 10:32:00,0.93975,0.9398,0.93955,0.9396,335400000.0
2009-03-20 10:33:00,0.9396,0.9399,0.9396,0.9396,201408000.0
2009-03-20 10:34:00,0.9396,0.94005,0.93955,0.9396,373708000.0
2009-03-20 10:35:00,0.9396,0.93975,0.9394,0.9395,403000001.0
2009-03-20 10:36:00,0.9395,0.9398,0.9395,0.9398,200200000.0
2009-03-20 10:37:00,0.9398,0.9399,0.93965,0.9397,353700000.0
2009-03-20 10:38:00,0.9397,0.93995,0.9397,0.9398,225200000.0
2009-03-20 10:39:00,0.9398,0.94005,0.9398,0.93985,226500000.0
2009-03-20 10:40:00,0.93985,0.9401,0.93985,0.9401,264000000.0
2009-03-20 10:41:00,0.9401,0.9402,0.94005,0.9401,242400000.0
2009-03-20 10:42:00,0.94005,0.9401,0.9398,0.93995,189408000.0
2009-03-20 10:43:00,0.93995,0.9401,0.93985,0.94005,330600002.0
2009-03-20 10:44:00,0.94005,0.94045,0.9398,0.94005,412600000.0
2009-03-20 10:45:00,0.94005,0.9403,0.94,0.9403,283300000.0
2009-03-20 10:46:00,0.94025,0.9403,0.9401,0.9401,236200000.0
2009-03-20 10:47:00,0.94015,0.94025,0.94015,0.94015,247800000.0
2009-03-20 10:48:00,0.9401,0.9402,0.94005,0.94005,284600000.0
2009-03-20 10:49:00,0.94005,0.94005,0.93955,0.93955,579200008.0
2009-03-20 10:50:00,0.9395,0.93975,0.93945,0.93975,397400003.0
2009-03-20 10:51:00,0.9398,0.93985,0.9396,0.9396,370199999.0
2009-03-20 10:52:00,0.9396,0.9397,0.9396,0.9397,167800000.0
2009-03-20 10:53:00,0.93965,0.93965,0.93925,0.93955,629900001.0
2009-03-20 10:54:00,0.9396,0.93975,0.9396,0.9396,223400000.0
2009-03-20 10:55:00,0.9396,0.93975,0.93945,0.93975,356400001.0
2009-03-20 10:56:00,0.93975,0.93975,0.9395,0.93955,670800004.0
2009-03-20 10:57:00,0.93965,0.93975,0.93955,0.93955,279599998.0
2009-03-20 10:58:00,0.9396,0.93975,0.9396,0.9397,259000000.0
2009-03-20 10:59:00,0.9397,0.94005,0.93965,0.94,491800001.0
2009-03-20 11:00:00,0.94005,0.9404,0.94005,0.9403,168200000.0
2009-03-20 11:01:00,0.9403,0.9403,0.94,0.94,584599997.0
2009-03-20 11:02:00,0.94,0.94,0.9395,0.9396,1062199996.0
2009-03-20 11:03:00,0.9396,0.9397,0.93955,0.9396,614999999.0
2009-03-20 11:04:00,0.9396,0.93975,0.93955,0.93965,323400000.0
2009-03-20 11:05:00,0.93975,0.9398,0.9397,0.9398,144600002.0
2009-03-20 11:06:00,0.9398,0.94,0.9398,0.9398,134800000.0
2009-03-20 11:07:00,0.9397,0.9398,0.9396,0.93975,253200004.0
2009-03-20 11:08:00,0.93975,0.94015,0.93975,0.94015,600600002.0
2009-03-20 11:09:00,0.94015,0.9403,0.94005,0.94005,307099999.0
2009-03-20 11:10:00,0.94005,0.94025,0.94005,0.9401,644400008.0
2009-03-20 11:11:00,0.9401,0.9401,0.9401,0.9401,103800000.0
2009-03-20 11:12:00,0.94005,0.94035,0.93995,0.94025,324599999.0
2009-03-20 11:13:00,0.9403,0.94045,0.9401,0.9402,605199999.0
2009-03-20 11:14:00,0.94015,0.94025,0.9401,0.9402,465400000.0
2009-03-20 11:15:00,0.9402,0.9403,0.94015,0.94015,254799999.0
2009-03-20 11:16:00,0.9402,0.9402,0.94015,0.9402,124400000.0
2009-03-20 11:17:00,0.9402,0.94025,0.94015,0.9402,310600000.0
2009-03-20 11:18:00,0.9402,0.94025,0.94015,0.94015,473799995.0
2009-03-20 11:19:00,0.94015,0.94025,0.9399,0.93995,536399987.0
2009-03-20 11:20:00,0.93985,0.9403,0.93975,0.94025,669599998.0
2009-03-20 11:21:00,0.94025,0.94035,0.94025,0.9403,446600002.0
2009-03-20 11:22:00,0.9403,0.94035,0.94025,0.94035,438800001.0
2009-03-20 11:23:00,0.9403,0.94045,0.94015,0.94015,645799997.0
2009-03-20 11:24:00,0.94015,0.9403,0.94015,0.9402,392800000.0
2009-03-20 11:25:00,0.94015,0.94015,0.93995,0.94,527199998.0
2009-03-20 11:26:00,0.94,0.94005,0.93995,0.94005,319599998.0
2009-03-20 11:27:00,0.94005,0.94005,0.9399,0.9399,571800000.0
2009-03-20 11:28:00,0.93995,0.93995,0.9398,0.9398,318000000.0
2009-03-20 11:29:00,0.9398,0.93985,0.93975,0.93975,635199996.0
2009-03-20 11:30:00,0.93975,0.93985,0.93975,0.9398,810199992.0
2009-03-20 11:31:00,0.9398,0.9398,0.9397,0.9398,281000000.0
2009-03-20 11:32:00,0.9398,0.9404,0.9398,0.94035,569000003.0
2009-03-20 11:33:00,0.94035,0.94035,0.94015,0.9402,387400000.0
2009-03-20 11:34:00,0.94025,0.94025,0.93995,0.94,219000000.0
2009-03-20 11:35:00,0.94,0.94025,0.9399,0.94015,436400000.0
2009-03-20 11:36:00,0.9402,0.94115,0.9402,0.941,799299999.0
2009-03-20 11:37:00,0.94095,0.94105,0.94085,0.94095,442800000.0
2009-03-20 11:38:00,0.941,0.94105,0.94085,0.94085,324400001.0
2009-03-20 11:39:00,0.9408,0.94095,0.94075,0.9409,478600000.0
2009-03-20 11:40:00,0.94085,0.94115,0.9408,0.9411,512700001.0
2009-03-20 11:41:00,0.94115,0.9416,0.94115,0.94155,643999994.0
2009-03-20 11:42:00,0.9416,0.9417,0.9413,0.9416,645600001.0
2009-03-20 11:43:00,0.94165,0.9419,0.9415,0.9418,590600000.0
2009-03-20 11:44:00,0.94175,0.9419,0.9414,0.9414,715700000.0
2009-03-20 11:45:00,0.94145,0.94145,0.941,0.94125,883599999.0
2009-03-20 11:46:00,0.94125,0.94125,0.94095,0.94105,559800000.0
2009-03-20 11:47:00,0.941,0.94115,0.94085,0.94105,337200000.0
2009-03-20 11:48:00,0.94105,0.94115,0.941,0.94105,468000000.0
2009-03-20 11:49:00,0.9411,0.9418,0.94105,0.9416,466000000.0
2009-03-20 11:50:00,0.9416,0.94175,0.9415,0.94175,547700000.0
2009-03-20 11:51:00,0.9417,0.94175,0.9412,0.9412,519600002.0
2009-03-20 11:52:00,0.9412,0.9414,0.94105,0.9413,543800000.0
2009-03-20 11:53:00,0.9413,0.9413,0.9409,0.9409,356800000.0
2009-03-20 11:54:00,0.9409,0.94135,0.9409,0.9413,308000000.0
2009-03-20 11:55:00,0.9413,0.94135,0.94095,0.94105,400800001.0
2009-03-20 11:56:00,0.941,0.94105,0.9407,0.9407,705100001.0
2009-03-20 11:57:00,0.94075,0.94075,0.94055,0.94055,690800007.0
2009-03-20 11:58:00,0.9406,0.9406,0.94035,0.9404,707400001.0
2009-03-20 11:59:00,0.94035,0.94045,0.9401,0.94015,502000000.0
2009-03-20 12:00:00,0.94015,0.94065,0.9401,0.94055,640400000.0
2009-03-20 12:01:00,0.94055,0.94085,0.94055,0.9408,725900009.0
2009-03-20 12:02:00,0.9408,0.9417,0.9408,0.9415,716800002.0
2009-03-20 12:03:00,0.9415,0.94175,0.9414,0.9415,735500000.0
2009-03-20 12:04:00,0.9415,0.9415,0.94135,0.94135,702199999.0
2009-03-20 12:05:00,0.9414,0.94145,0.9411,0.9412,574300002.0
2009-03-20 12:06:00,0.9412,0.94135,0.9412,0.94125,596600006.0
2009-03-20 12:07:00,0.9412,0.94125,0.9411,0.9412,536600001.0
2009-03-20 12:08:00,0.9412,0.9412,0.94115,0.94115,318400001.0
2009-03-20 12:09:00,0.9412,0.9413,0.94115,0.94125,844400001.0
2009-03-20 12:10:00,0.94125,0.94125,0.94085,0.94095,762500007.0
2009-03-20 12:11:00,0.94095,0.94125,0.94095,0.94105,473200000.0
2009-03-20 12:12:00,0.94105,0.9411,0.9407,0.94105,738400003.0
2009-03-20 12:13:00,0.94105,0.9414,0.941,0.9412,868400000.0
2009-03-20 12:14:00,0.9412,0.94155,0.94115,0.9413,601900000.0
2009-03-20 12:15:00,0.9413,0.94155,0.9412,0.9415,739200000.0
2009-03-20 12:16:00,0.9415,0.9416,0.9413,0.94135,821000011.0
2009-03-20 12:17:00,0.9414,0.94155,0.94125,0.9415,748200002.0
2009-03-20 12:18:00,0.94145,0.94165,0.94135,0.9414,821200000.0
2009-03-20 12:19:00,0.94145,0.94165,0.94125,0.9413,448800000.0
2009-03-20 12:20:00,0.9413,0.9415,0.9413,0.9415,384000001.0
2009-03-20 12:21:00,0.94145,0.9415,0.94095,0.9411,629800001.0
2009-03-20 12:22:00,0.941,0.94115,0.941,0.941,588800003.0
2009-03-20 12:23:00,0.94095,0.94105,0.94095,0.941,258399999.0
2009-03-20 12:24:00,0.94105,0.94115,0.94095,0.9411,186600001.0
2009-03-20 12:25:00,0.9411,0.94135,0.94095,0.94125,618700003.0
2009-03-20 12:26:00,0.9412,0.9415,0.94115,0.9413,561600001.0
2009-03-20 12:27:00,0.9413,0.9413,0.94115,0.9412,163400000.0
2009-03-20 12:28:00,0.9412,0.9413,0.9409,0.941,455300000.0
2009-03-20 12:29:00,0.94095,0.9411,0.9406,0.94065,753899999.0
2009-03-20 12:30:00,0.94065,0.94065,0.9403,0.9404,586400007.0
2009-03-20 12:31:00,0.94045,0.94045,0.9401,0.94015,384800000.0
2009-03-20 12:32:00,0.94015,0.94045,0.94015,0.9403,782000004.0
2009-03-20 12:33:00,0.9403,0.94045,0.9403,0.94045,462800000.0
2009-03-20 12:34:00,0.94045,0.94045,0.9401,0.94015,597600002.0
2009-03-20 12:35:00,0.94015,0.94035,0.9401,0.9403,699999998.0
2009-03-20 12:36:00,0.94035,0.9404,0.93925,0.9394,881199997.0
2009-03-20 12:37:00,0.9394,0.93995,0.93935,0.9395,915699999.0
2009-03-20 12:38:00,0.9395,0.93975,0.9395,0.9396,562200003.0
2009-03-20 12:39:00,0.93955,0.93975,0.93945,0.93955,770100001.0
2009-03-20 12:40:00,0.93955,0.9397,0.93945,0.9396,969699999.0
2009-03-20 12:41:00,0.9396,0.9396,0.93895,0.9393,709800001.0
2009-03-20 12:42:00,0.9393,0.9395,0.93925,0.9393,679800000.0
2009-03-20 12:43:00,0.93925,0.9393,0.9384,0.9385,544199996.0
2009-03-20 12:44:00,0.9385,0.9387,0.9384,0.9385,706799998.0
2009-03-20 12:45:00,0.93855,0.93885,0.9385,0.9388,763999994.0
2009-03-20 12:46:00,0.9388,0.9389,0.9385,0.9385,590200006.0
2009-03-20 12:47:00,0.9385,0.9386,0.93805,0.93815,575599999.0
2009-03-20 12:48:00,0.93815,0.93815,0.93735,0.93735,557800000.0
2009-03-20 12:49:00,0.9374,0.9375,0.9371,0.93725,706600001.0
2009-03-20 12:50:00,0.93725,0.9377,0.93725,0.9377,566000001.0
2009-03-20 12:51:00,0.9377,0.9385,0.9373,0.93835,481400000.0
2009-03-20 12:52:00,0.93835,0.93855,0.9382,0.93845,500400006.0
2009-03-20 12:53:00,0.9385,0.93905,0.93845,0.93885,589800000.0
2009-03-20 12:54:00,0.9388,0.93895,0.9387,0.93875,530000000.0
2009-03-20 12:55:00,0.93875,0.93885,0.93865,0.93865,568300000.0
2009-03-20 12:56:00,0.93865,0.9388,0.93855,0.9387,418200001.0
2009-03-20 12:57:00,0.9387,0.9389,0.93865,0.9388,532200000.0
2009-03-20 12:58:00,0.9388,0.9389,0.93865,0.9387,495000000.0
2009-03-20 12:59:00,0.9387,0.93915,0.9386,0.9386,434200001.0
2009-03-20 13:00:00,0.9386,0.9386,0.9383,0.9385,797000007.0
2009-03-20 13:01:00,0.93845,0.93895,0.9384,0.9388,506600000.0
2009-03-20 13:02:00,0.9388,0.93885,0.9385,0.9385,526200004.0
2009-03-20 13:03:00,0.9385,0.93875,0.9385,0.93875,415000000.0
2009-03-20 13:04:00,0.93875,0.93885,0.9386,0.9386,459299999.0
2009-03-20 13:05:00,0.9386,0.93875,0.93855,0.93865,279800000.0
2009-03-20 13:06:00,0.9386,0.9388,0.9386,0.93865,400000001.0
2009-03-20 13:07:00,0.93865,0.93885,0.93855,0.9386,388800000.0
2009-03-20 13:08:00,0.93865,0.9388,0.93865,0.93865,411400000.0
2009-03-20 13:09:00,0.93865,0.93885,0.93865,0.93865,307600000.0
2009-03-20 13:10:00,0.9387,0.9388,0.9386,0.93865,597800005.0
2009-03-20 13:11:00,0.93865,0.9388,0.9386,0.93865,477000005.0
2009-03-20 13:12:00,0.93865,0.93875,0.93855,0.93855,106200000.0
2009-03-20 13:13:00,0.93855,0.93935,0.93855,0.93935,550600000.0
2009-03-20 13:14:00,0.93925,0.9397,0.9392,0.9396,604000000.0
2009-03-20 13:15:00,0.9396,0.9408,0.9395,0.94075,733600000.0
2009-03-20 13:16:00,0.94075,0.9408,0.9403,0.9403,648200001.0
2009-03-20 13:17:00,0.9403,0.94035,0.9395,0.9395,793799999.0
2009-03-20 13:18:00,0.9395,0.9396,0.939,0.9396,787600004.0
2009-03-20 13:19:00,0.9396,0.9396,0.93905,0.93915,449300000.0
2009-03-20 13:20:00,0.93905,0.93965,0.93905,0.93965,438900001.0
2009-03-20 13:21:00,0.93965,0.93965,0.9389,0.93895,481800004.0
2009-03-20 13:22:00,0.9389,0.9389,0.93815,0.93855,494600001.0
2009-03-20 13:23:00,0.93855,0.9388,0.93855,0.9388,382600000.0
2009-03-20 13:24:00,0.9388,0.93925,0.9388,0.93915,564300003.0
2009-03-20 13:25:00,0.93915,0.93995,0.93915,0.93995,452000001.0
2009-03-20 13:26:00,0.93995,0.9406,0.93995,0.9406,503200001.0
2009-03-20 13:27:00,0.9406,0.94065,0.94045,0.9405,651200004.0
2009-03-20 13:28:00,0.94045,0.94065,0.9402,0.9404,409199998.0
2009-03-20 13:29:00,0.9404,0.9404,0.9397,0.93985,354300000.0
2009-03-20 13:30:00,0.9396,0.93985,0.9396,0.93975,519000002.0
2009-03-20 13:31:00,0.93975,0.9399,0.93935,0.9396,468799999.0
2009-03-20 13:32:00,0.9396,0.9398,0.9395,0.93975,330400000.0
2009-03-20 13:33:00,0.93975,0.93975,0.93955,0.9396,514400001.0
2009-03-20 13:34:00,0.9396,0.9404,0.93955,0.94035,238400001.0
2009-03-20 13:35:00,0.94025,0.94085,0.94025,0.94045,673600000.0
2009-03-20 13:36:00,0.94045,0.9417,0.9404,0.9414,665600000.0
2009-03-20 13:37:00,0.9413,0.9414,0.9406,0.9409,592899998.0
2009-03-20 13:38:00,0.94085,0.9413,0.9408,0.9412,310000002.0
2009-03-20 13:39:00,0.9412,0.94135,0.941,0.94135,607200001.0
2009-03-20 13:40:00,0.94135,0.9425,0.94135,0.9425,722600002.0
2009-03-20 13:41:00,0.94245,0.9425,0.94205,0.94205,664599998.0
2009-03-20 13:42:00,0.94205,0.94225,0.9412,0.9415,346400000.0
2009-03-20 13:43:00,0.9415,0.9415,0.9413,0.94135,721099997.0
2009-03-20 13:44:00,0.94135,0.94155,0.9413,0.9413,451600000.0
2009-03-20 13:45:00,0.9414,0.9417,0.9413,0.9416,710999998.0
2009-03-20 13:46:00,0.9416,0.9418,0.94155,0.94165,929599996.0
2009-03-20 13:47:00,0.94165,0.9417,0.94035,0.94035,616300000.0
2009-03-20 13:48:00,0.94045,0.9406,0.94025,0.94035,810600000.0
2009-03-20 13:49:00,0.94035,0.94045,0.9403,0.9403,689799998.0
2009-03-20 13:50:00,0.9403,0.94035,0.94,0.9403,703799997.0
2009-03-20 13:51:00,0.9403,0.94035,0.94005,0.94005,564600000.0
2009-03-20 13:52:00,0.9401,0.9406,0.94,0.94055,529200001.0
2009-03-20 13:53:00,0.94055,0.94065,0.94045,0.9406,348000001.0
2009-03-20 13:54:00,0.9406,0.9408,0.9405,0.9408,664800000.0
2009-03-20 13:55:00,0.9408,0.94095,0.9406,0.9407,762800001.0
2009-03-20 13:56:00,0.9407,0.9407,0.9403,0.94065,520500001.0
2009-03-20 13:57:00,0.94065,0.94135,0.9405,0.9413,816399998.0
2009-03-20 13:58:00,0.9412,0.9415,0.94115,0.9412,878999999.0
2009-03-20 13:59:00,0.9412,0.94135,0.94115,0.94125,761399992.0
2009-03-20 14:00:00,0.94125,0.9415,0.9403,0.94035,757399998.0
2009-03-20 14:01:00,0.9404,0.94115,0.94035,0.94105,764100000.0
2009-03-20 14:02:00,0.94105,0.94195,0.94105,0.94125,481400000.0
2009-03-20 14:03:00,0.94125,0.9413,0.94085,0.94085,403799999.0
2009-03-20 14:04:00,0.94085,0.94085,0.9403,0.9404,830999999.0
2009-03-20 14:05:00,0.9404,0.94045,0.94025,0.9403,255200000.0
2009-03-20 14:06:00,0.94035,0.9404,0.94035,0.94035,195800000.0
2009-03-20 14:07:00,0.94015,0.94015,0.93995,0.94005,726600006.0
2009-03-20 14:08:00,0.94005,0.9403,0.94005,0.9401,1029200011.0
2009-03-20 14:09:00,0.9401,0.9402,0.93935,0.93935,422200002.0
2009-03-20 14:10:00,0.9393,0.9398,0.9393,0.93955,962199997.0
2009-03-20 14:11:00,0.9394,0.9397,0.9394,0.9396,564599998.0
2009-03-20 14:12:00,0.93965,0.9398,0.9393,0.9395,601600004.0
2009-03-20 14:13:00,0.93955,0.93975,0.93935,0.9396,629400001.0
2009-03-20 14:14:00,0.9396,0.9399,0.9396,0.9398,544700000.0
2009-03-20 14:15:00,0.9398,0.9398,0.9393,0.9393,447200001.0
2009-03-20 14:16:00,0.93935,0.93935,0.9388,0.9388,410300001.0
2009-03-20 14:17:00,0.9388,0.93925,0.93865,0.93895,529299999.0
2009-03-20 14:18:00,0.93895,0.9399,0.93895,0.9398,709399999.0
2009-03-20 14:19:00,0.9398,0.94055,0.9398,0.94045,617400000.0
2009-03-20 14:20:00,0.94045,0.9408,0.94045,0.9407,616799999.0
2009-03-20 14:21:00,0.94075,0.9409,0.9406,0.94085,575900000.0
2009-03-20 14:22:00,0.94085,0.94095,0.9408,0.9408,207800000.0
2009-03-20 14:23:00,0.9408,0.9409,0.9407,0.94085,541000001.0
2009-03-20 14:24:00,0.94085,0.9411,0.94075,0.94105,367700002.0
2009-03-20 14:25:00,0.94105,0.9413,0.94105,0.94115,294000001.0
2009-03-20 14:26:00,0.94115,0.9414,0.94105,0.9411,281200000.0
2009-03-20 14:27:00,0.9411,0.9412,0.9406,0.9409,719300002.0
2009-03-20 14:28:00,0.94085,0.94125,0.94085,0.94105,925700001.0
2009-03-20 14:29:00,0.9411,0.9411,0.94085,0.94085,388800002.0
2009-03-20 14:30:00,0.94085,0.94095,0.94075,0.94085,318400001.0
2009-03-20 14:31:00,0.94085,0.94125,0.94085,0.9412,996200004.0
2009-03-20 14:32:00,0.9412,0.94125,0.941,0.941,665700003.0
2009-03-20 14:33:00,0.941,0.94105,0.9409,0.9409,556399998.0
2009-03-20 14:34:00,0.9409,0.94105,0.94085,0.94095,213200000.0
2009-03-20 14:35:00,0.941,0.94115,0.94095,0.9411,386600001.0
2009-03-20 14:36:00,0.94115,0.94135,0.9411,0.9413,615200002.0
2009-03-20 14:37:00,0.94125,0.9415,0.9412,0.9412,814400003.0
2009-03-20 14:38:00,0.94125,0.9413,0.94085,0.941,680400000.0
2009-03-20 14:39:00,0.94095,0.9414,0.94095,0.94125,795300000.0
2009-03-20 14:40:00,0.9413,0.9413,0.94085,0.9411,624799998.0
2009-03-20 14:41:00,0.9411,0.9413,0.94095,0.9412,500800000.0
2009-03-20 14:42:00,0.9412,0.9419,0.94105,0.94185,637099999.0
2009-03-20 14:43:00,0.9418,0.9419,0.9416,0.94165,441200000.0
2009-03-20 14:44:00,0.9417,0.94175,0.94145,0.94165,413000001.0
2009-03-20 14:45:00,0.94155,0.94165,0.9415,0.9416,668800006.0
2009-03-20 14:46:00,0.94165,0.94185,0.94155,0.94155,583400002.0
2009-03-20 14:47:00,0.94155,0.94175,0.9414,0.94165,885800006.0
2009-03-20 14:48:00,0.94165,0.9418,0.94135,0.9415,484000000.0
2009-03-20 14:49:00,0.9415,0.9418,0.9415,0.9417,662000001.0
2009-03-20 14:50:00,0.9417,0.9419,0.9415,0.9419,738000001.0
2009-03-20 14:51:00,0.94185,0.942,0.9418,0.94185,588200001.0
2009-03-20 14:52:00,0.94185,0.94185,0.94145,0.9415,655200000.0
2009-03-20 14:53:00,0.9415,0.9415,0.9414,0.9414,246800002.0
2009-03-20 14:54:00,0.9414,0.9416,0.9414,0.9414,571200003.0
2009-03-20 14:55:00,0.9414,0.94205,0.9414,0.94195,587599997.0
2009-03-20 14:56:00,0.94195,0.9422,0.94195,0.942,493000006.0
2009-03-20 14:57:00,0.94195,0.94205,0.94195,0.94195,557200009.0
2009-03-20 14:58:00,0.94195,0.942,0.94185,0.94195,889399997.0
2009-03-20 14:59:00,0.94195,0.9421,0.9419,0.94195,407599999.0
2009-03-20 15:00:00,0.94195,0.94205,0.94145,0.94155,1099900000.0
2009-03-20 15:01:00,0.94155,0.94165,0.94145,0.94155,509100000.0
2009-03-20 15:02:00,0.9416,0.94185,0.94155,0.94175,629599999.0
2009-03-20 15:03:00,0.94175,0.94185,0.9415,0.94165,519800000.0
2009-03-20 15:04:00,0.94165,0.9419,0.94145,0.94155,626700000.0
2009-03-20 15:05:00,0.94155,0.9416,0.9414,0.9414,687400001.0
2009-03-20 15:06:00,0.9414,0.9416,0.94135,0.94145,863600005.0
2009-03-20 15:07:00,0.94145,0.94165,0.94115,0.94135,861300003.0
2009-03-20 15:08:00,0.94135,0.94135,0.9409,0.941,756800001.0
2009-03-20 15:09:00,0.941,0.94115,0.94075,0.9409,666999996.0
2009-03-20 15:10:00,0.9409,0.9409,0.94055,0.94055,893000003.0
2009-03-20 15:11:00,0.94055,0.94075,0.9404,0.94045,570400001.0
2009-03-20 15:12:00,0.94045,0.9407,0.9402,0.94055,768400001.0
2009-03-20 15:13:00,0.9405,0.94085,0.9405,0.9407,1120800001.0
2009-03-20 15:14:00,0.9407,0.94075,0.9396,0.9396,764100002.0
2009-03-20 15:15:00,0.9396,0.93975,0.939,0.93915,769699994.0
2009-03-20 15:16:00,0.93915,0.9397,0.9391,0.9397,554199999.0
2009-03-20 15:17:00,0.9397,0.9397,0.9395,0.9396,666999999.0
2009-03-20 15:18:00,0.9396,0.94,0.93955,0.93985,856800002.0
2009-03-20 15:19:00,0.93985,0.9403,0.9396,0.94025,858599998.0
2009-03-20 15:20:00,0.9402,0.94025,0.9398,0.93985,663599997.0
2009-03-20 15:21:00,0.93985,0.9401,0.93955,0.9399,829800006.0
2009-03-20 15:22:00,0.9399,0.94015,0.9399,0.94,477400001.0
2009-03-20 15:23:00,0.94,0.9402,0.93995,0.9402,683600001.0
2009-03-20 15:24:00,0.9401,0.9405,0.94005,0.9403,609600003.0
2009-03-20 15:25:00,0.9403,0.94035,0.94015,0.9402,547999995.0
2009-03-20 15:26:00,0.9402,0.9405,0.94015,0.94045,513399999.0
2009-03-20 15:27:00,0.94045,0.9407,0.9403,0.94065,737400001.0
2009-03-20 15:28:00,0.94065,0.9413,0.94065,0.94115,748400003.0
2009-03-20 15:29:00,0.94115,0.9412,0.94095,0.94105,755000001.0
2009-03-20 15:30:00,0.94105,0.9416,0.94105,0.94155,1001000006.0
2009-03-20 15:31:00,0.94155,0.94165,0.94145,0.94145,579799997.0
2009-03-20 15:32:00,0.94145,0.9416,0.94115,0.9415,847800003.0
2009-03-20 15:33:00,0.9415,0.9415,0.9409,0.9409,633600000.0
2009-03-20 15:34:00,0.9409,0.94095,0.94085,0.9409,544600002.0
2009-03-20 15:35:00,0.9409,0.94095,0.9402,0.94055,1129200006.0
2009-03-20 15:36:00,0.9405,0.94135,0.9405,0.9413,837799999.0
2009-03-20 15:37:00,0.9413,0.94155,0.94125,0.94155,516399998.0
2009-03-20 15:38:00,0.94155,0.94165,0.94145,0.9416,639399999.0
2009-03-20 15:39:00,0.94155,0.9418,0.9415,0.9417,661399997.0
2009-03-20 15:40:00,0.9417,0.9418,0.9413,0.9413,843400000.0
2009-03-20 15:41:00,0.94135,0.94135,0.9411,0.94125,506200003.0
2009-03-20 15:42:00,0.94125,0.9415,0.9411,0.94135,993599997.0
2009-03-20 15:43:00,0.9414,0.94155,0.9413,0.9415,842600001.0
2009-03-20 15:44:00,0.9415,0.9419,0.9415,0.94165,973600006.0
2009-03-20 15:45:00,0.9416,0.9418,0.9415,0.9417,576400002.0
2009-03-20 15:46:00,0.94175,0.94195,0.9417,0.9418,703900001.0
2009-03-20 15:47:00,0.9418,0.9419,0.94145,0.9415,629399998.0
2009-03-20 15:48:00,0.9415,0.9416,0.94105,0.94115,473600000.0
2009-03-20 15:49:00,0.94105,0.94145,0.94105,0.9412,571199999.0
2009-03-20 15:50:00,0.9412,0.9412,0.94095,0.94105,744400009.0
2009-03-20 15:51:00,0.94105,0.9412,0.94055,0.941,815399999.0
2009-03-20 15:52:00,0.94105,0.94195,0.941,0.9419,716000000.0
2009-03-20 15:53:00,0.94195,0.94195,0.94145,0.9415,660100000.0
2009-03-20 15:54:00,0.9415,0.94165,0.94125,0.9413,547000000.0
2009-03-20 15:55:00,0.94135,0.94145,0.9412,0.94145,828200000.0
2009-03-20 15:56:00,0.94145,0.9417,0.9413,0.94155,350800000.0
2009-03-20 15:57:00,0.94145,0.9415,0.9413,0.94135,488600000.0
2009-03-20 15:58:00,0.94135,0.9416,0.94135,0.94155,543000000.0
2009-03-20 15:59:00,0.94155,0.9416,0.94135,0.9414,347600001.0
2009-03-20 16:00:00,0.9414,0.94145,0.94095,0.94125,889400004.0
2009-03-20 16:01:00,0.94125,0.9413,0.94085,0.9409,768000000.0
2009-03-20 16:02:00,0.9408,0.941,0.9406,0.94065,856400000.0
2009-03-20 16:03:00,0.94065,0.9408,0.94065,0.94075,498400000.0
2009-03-20 16:04:00,0.94075,0.9408,0.9406,0.94065,842800000.0
2009-03-20 16:05:00,0.9406,0.9407,0.9404,0.9406,629200000.0
2009-03-20 16:06:00,0.94065,0.94065,0.9405,0.94065,596600000.0
2009-03-20 16:07:00,0.94065,0.94085,0.94055,0.9406,406200000.0
2009-03-20 16:08:00,0.94055,0.94145,0.94055,0.94105,787000000.0
2009-03-20 16:09:00,0.9412,0.94135,0.94105,0.94105,662200000.0
2009-03-20 16:10:00,0.94105,0.94115,0.93985,0.93985,568100000.0
2009-03-20 16:11:00,0.93985,0.9399,0.93955,0.9398,729600001.0
2009-03-20 16:12:00,0.9398,0.9399,0.93965,0.93975,586400004.0
2009-03-20 16:13:00,0.93975,0.9401,0.9397,0.9401,711800002.0
2009-03-20 16:14:00,0.9401,0.9406,0.9401,0.94015,736600002.0
2009-03-20 16:15:00,0.94015,0.94075,0.94015,0.9405,639600001.0
2009-03-20 16:16:00,0.94045,0.94085,0.9404,0.9408,591600000.0
2009-03-20 16:17:00,0.94075,0.941,0.9406,0.94095,442800001.0
2009-03-20 16:18:00,0.9409,0.9414,0.9409,0.9413,729800001.0
2009-03-20 16:19:00,0.9413,0.94135,0.94105,0.94115,479200001.0
2009-03-20 16:20:00,0.94115,0.94125,0.9409,0.9409,278200000.0
2009-03-20 16:21:00,0.9409,0.9411,0.9409,0.941,559599999.0
2009-03-20 16:22:00,0.941,0.94105,0.94085,0.94095,444800001.0
2009-03-20 16:23:00,0.941,0.9411,0.9409,0.9409,306999999.0
2009-03-20 16:24:00,0.9409,0.94105,0.9409,0.94095,376800000.0
2009-03-20 16:25:00,0.94095,0.941,0.94085,0.94085,248600000.0
2009-03-20 16:26:00,0.94085,0.9409,0.9403,0.9404,650000002.0
2009-03-20 16:27:00,0.9404,0.9404,0.94,0.94005,456000001.0
2009-03-20 16:28:00,0.9401,0.94055,0.9401,0.9404,635400003.0
2009-03-20 16:29:00,0.9404,0.94045,0.93995,0.93995,684500000.0
2009-03-20 16:30:00,0.9399,0.94065,0.9398,0.94025,515400000.0
2009-03-20 16:31:00,0.9403,0.9403,0.93975,0.93975,647800000.0
2009-03-20 16:32:00,0.93975,0.9404,0.9397,0.94035,672400000.0
2009-03-20 16:33:00,0.9404,0.94155,0.9401,0.9414,569800000.0
2009-03-20 16:34:00,0.9414,0.94175,0.9413,0.94155,663900000.0
2009-03-20 16:35:00,0.94155,0.9416,0.9407,0.9408,665600001.0
2009-03-20 16:36:00,0.9408,0.9412,0.94035,0.9406,808000000.0
2009-03-20 16:37:00,0.94065,0.9412,0.94065,0.94105,445200000.0
2009-03-20 16:38:00,0.94105,0.94135,0.94055,0.9409,825700000.0
2009-03-20 16:39:00,0.94085,0.941,0.9407,0.9407,359500000.0
2009-03-20 16:40:00,0.9406,0.9406,0.9403,0.9406,670800002.0
2009-03-20 16:41:00,0.9405,0.9406,0.9404,0.94055,315800000.0
2009-03-20 16:42:00,0.9405,0.9406,0.9397,0.9399,878900003.0
2009-03-20 16:43:00,0.9399,0.94035,0.9396,0.9399,860800001.0
2009-03-20 16:44:00,0.9399,0.94,0.93935,0.9396,888399998.0
2009-03-20 16:45:00,0.9395,0.93965,0.93875,0.93905,684300002.0
2009-03-20 16:46:00,0.93905,0.9391,0.9387,0.93895,1109599998.0
2009-03-20 16:47:00,0.93895,0.9391,0.9386,0.9391,805999999.0
2009-03-20 16:48:00,0.93905,0.9394,0.93905,0.93935,448999998.0
2009-03-20 16:49:00,0.9396,0.93995,0.9396,0.9399,480100000.0
2009-03-20 16:50:00,0.93985,0.94,0.9398,0.9398,343000006.0
2009-03-20 16:51:00,0.9399,0.93995,0.93975,0.93985,697899999.0
2009-03-20 16:52:00,0.93985,0.94,0.9394,0.9396,772999999.0
2009-03-20 16:53:00,0.93965,0.9399,0.9395,0.9396,482200000.0
2009-03-20 16:54:00,0.93965,0.93995,0.9396,0.93965,399600000.0
2009-03-20 16:55:00,0.93965,0.9398,0.9395,0.93975,417800000.0
2009-03-20 16:56:00,0.9398,0.94015,0.9398,0.93995,445200001.0
2009-03-20 16:57:00,0.93995,0.94025,0.9399,0.9402,421000000.0
2009-03-20 16:58:00,0.94015,0.94065,0.9401,0.94065,924400000.0
2009-03-20 16:59:00,0.9406,0.9413,0.94055,0.9413,809800001.0
2009-03-20 17:00:00,0.94135,0.94145,0.94025,0.94035,502700000.0
2009-03-20 17:01:00,0.9405,0.9405,0.9401,0.94035,755400006.0
2009-03-20 17:02:00,0.9404,0.9405,0.93975,0.93975,697600001.0
2009-03-20 17:03:00,0.93975,0.93985,0.93955,0.9398,669000001.0
2009-03-20 17:04:00,0.93975,0.94015,0.93955,0.94015,721799999.0
2009-03-20 17:05:00,0.9401,0.94015,0.9396,0.93965,667200001.0
2009-03-20 17:06:00,0.93965,0.9398,0.93945,0.93955,609400000.0
2009-03-20 17:07:00,0.93955,0.9398,0.9395,0.93965,951200004.0
2009-03-20 17:08:00,0.93965,0.93995,0.93965,0.93995,563200003.0
2009-03-20 17:09:00,0.93995,0.9402,0.93995,0.94,711400002.0
2009-03-20 17:10:00,0.94,0.94005,0.93945,0.93955,644400007.0
2009-03-20 17:11:00,0.93955,0.93985,0.93955,0.93955,708200000.0
2009-03-20 17:12:00,0.93955,0.93965,0.9392,0.93925,396600000.0
2009-03-20 17:13:00,0.93925,0.93945,0.939,0.93945,814600003.0
2009-03-20 17:14:00,0.93945,0.9399,0.9394,0.9399,693800004.0
2009-03-20 17:15:00,0.94,0.94005,0.93955,0.93955,880400000.0
2009-03-20 17:16:00,0.93945,0.93965,0.93935,0.9396,601599999.0
2009-03-20 17:17:00,0.9396,0.93965,0.9395,0.9396,411399999.0
2009-03-20 17:18:00,0.9396,0.93975,0.93955,0.9396,1035199997.0
2009-03-20 17:19:00,0.93965,0.93965,0.9396,0.93965,93600000.0
2009-03-20 17:20:00,0.9396,0.93975,0.9396,0.9396,470200000.0
2009-03-20 17:21:00,0.9396,0.9396,0.9395,0.93955,466200000.0
2009-03-20 17:22:00,0.93955,0.9396,0.9388,0.9389,810899997.0
2009-03-20 17:23:00,0.9389,0.9392,0.9388,0.9392,762400001.0
2009-03-20 17:24:00,0.9392,0.9392,0.93855,0.93885,791500000.0
2009-03-20 17:25:00,0.9388,0.9396,0.9388,0.9394,986599997.0
2009-03-20 17:26:00,0.93945,0.9395,0.93935,0.93945,841799997.0
2009-03-20 17:27:00,0.93945,0.93985,0.93945,0.93975,933199991.0
2009-03-20 17:28:00,0.93975,0.9403,0.9397,0.9398,868299999.0
2009-03-20 17:29:00,0.9398,0.93985,0.9396,0.9397,486800000.0
2009-03-20 17:30:00,0.9397,0.93975,0.93945,0.9396,888800002.0
2009-03-20 17:31:00,0.9396,0.94,0.9395,0.9396,971800000.0
2009-03-20 17:32:00,0.9396,0.9399,0.93955,0.93965,755200001.0
2009-03-20 17:33:00,0.9397,0.93985,0.93945,0.9395,767200000.0
2009-03-20 17:34:00,0.93955,0.93975,0.93915,0.93975,644199999.0
2009-03-20 17:35:00,0.93965,0.93965,0.9388,0.93895,631400000.0
2009-03-20 17:36:00,0.93895,0.93905,0.93875,0.93875,501000000.0
2009-03-20 17:37:00,0.93875,0.93915,0.93875,0.93905,662400000.0
2009-03-20 17:38:00,0.939,0.9391,0.9386,0.9389,654700002.0
2009-03-20 17:39:00,0.9389,0.93925,0.9389,0.93895,488800002.0
2009-03-20 17:40:00,0.9389,0.9391,0.93825,0.9385,964300000.0
2009-03-20 17:41:00,0.9385,0.939,0.93845,0.9389,587900000.0
2009-03-20 17:42:00,0.93895,0.93895,0.93875,0.93875,403200000.0
2009-03-20 17:43:00,0.93875,0.9388,0.93855,0.93855,297600000.0
2009-03-20 17:44:00,0.93855,0.93875,0.9384,0.9387,418600000.0
2009-03-20 17:45:00,0.9386,0.93865,0.93835,0.9385,683200000.0
2009-03-20 17:46:00,0.9385,0.9389,0.9384,0.9388,268400000.0
2009-03-20 17:47:00,0.9388,0.9389,0.93835,0.93835,421600000.0
2009-03-20 17:48:00,0.93835,0.9389,0.93835,0.9388,497000000.0
2009-03-20 17:49:00,0.93885,0.9398,0.93875,0.93935,821600001.0
2009-03-20 17:50:00,0.9394,0.9399,0.93925,0.93975,622200000.0
2009-03-20 17:51:00,0.93975,0.94005,0.93965,0.9397,590999999.0
2009-03-20 17:52:00,0.9397,0.94015,0.93965,0.94005,533000000.0
2009-03-20 17:53:00,0.94005,0.9406,0.93995,0.9402,562600000.0
2009-03-20 17:54:00,0.9402,0.94045,0.94005,0.94005,456400000.0
2009-03-20 17:55:00,0.94005,0.9403,0.93995,0.9401,390900000.0
2009-03-20 17:56:00,0.94015,0.94015,0.93975,0.9398,238600000.0
2009-03-20 17:57:00,0.9398,0.93985,0.93915,0.93915,353600000.0
2009-03-20 17:58:00,0.93915,0.93935,0.9389,0.93915,732999998.0
2009-03-20 17:59:00,0.93915,0.94,0.93905,0.93985,663800000.0
2009-03-20 18:00:00,0.94,0.94,0.93925,0.93945,614700000.0
2009-03-20 18:01:00,0.9394,0.9395,0.939,0.939,629800000.0
2009-03-20 18:02:00,0.93905,0.93925,0.93875,0.9391,499400000.0
2009-03-20 18:03:00,0.93915,0.93925,0.9387,0.93875,287300000.0
2009-03-20 18:04:00,0.93875,0.9394,0.9387,0.93925,609600000.0
2009-03-20 18:05:00,0.93925,0.9394,0.9392,0.93935,471200000.0
2009-03-20 18:06:00,0.93935,0.94,0.9389,0.9392,544600000.0
2009-03-20 18:07:00,0.9392,0.9393,0.93905,0.93915,359199999.0
2009-03-20 18:08:00,0.93915,0.93975,0.93905,0.9397,437000000.0
2009-03-20 18:09:00,0.9397,0.9398,0.9392,0.93935,634999999.0
2009-03-20 18:10:00,0.9393,0.9397,0.939,0.9393,660600000.0
2009-03-20 18:11:00,0.9393,0.9396,0.93915,0.9394,640600000.0
2009-03-20 18:12:00,0.9394,0.93945,0.93905,0.93925,847999999.0
2009-03-20 18:13:00,0.93925,0.93985,0.93925,0.93975,600400002.0
2009-03-20 18:14:00,0.93975,0.9399,0.93935,0.9394,829600000.0
2009-03-20 18:15:00,0.9394,0.9394,0.93915,0.9392,676800000.0
2009-03-20 18:16:00,0.93925,0.93945,0.9386,0.9388,661200000.0
2009-03-20 18:17:00,0.9388,0.9389,0.9386,0.9387,528200000.0
2009-03-20 18:18:00,0.9387,0.93875,0.9386,0.9386,280000000.0
2009-03-20 18:19:00,0.9386,0.93865,0.93815,0.9383,576000001.0
2009-03-20 18:20:00,0.9383,0.93885,0.9383,0.93865,764400000.0
2009-03-20 18:21:00,0.9387,0.93885,0.93855,0.93865,552600000.0
2009-03-20 18:22:00,0.93865,0.9387,0.9386,0.9386,607400001.0
2009-03-20 18:23:00,0.9386,0.9386,0.9383,0.9383,306600000.0
2009-03-20 18:24:00,0.93835,0.93835,0.93775,0.9378,457900004.0
2009-03-20 18:25:00,0.9378,0.93835,0.9375,0.9382,817000000.0
2009-03-20 18:26:00,0.93825,0.9385,0.93815,0.9384,378000001.0
2009-03-20 18:27:00,0.93835,0.9384,0.938,0.9383,724400001.0
2009-03-20 18:28:00,0.9383,0.9383,0.93775,0.93775,966100002.0
2009-03-20 18:29:00,0.9377,0.93815,0.9376,0.9381,647999999.0
2009-03-20 18:30:00,0.93815,0.9384,0.9381,0.93835,474200001.0
2009-03-20 18:31:00,0.93835,0.9384,0.93835,0.93835,132400000.0
2009-03-20 18:32:00,0.93835,0.9385,0.93815,0.93815,195800001.0
2009-03-20 18:33:00,0.9382,0.93865,0.9382,0.93855,285000000.0
2009-03-20 18:34:00,0.9386,0.9386,0.9385,0.9385,93800000.0
2009-03-20 18:35:00,0.9385,0.9386,0.93835,0.9385,456199998.0
2009-03-20 18:36:00,0.93845,0.93855,0.93835,0.9384,652400008.0
2009-03-20 18:37:00,0.93855,0.93855,0.93835,0.93845,298600000.0
2009-03-20 18:38:00,0.9385,0.93855,0.93825,0.93835,620000000.0
2009-03-20 18:39:00,0.93835,0.9386,0.93835,0.9386,358200002.0
2009-03-20 18:40:00,0.9386,0.939,0.93845,0.9386,528599997.0
2009-03-20 18:41:00,0.93855,0.93855,0.9382,0.93825,513799999.0
2009-03-20 18:42:00,0.93825,0.9383,0.93825,0.93825,602800011.0
2009-03-20 18:43:00,0.93825,0.9385,0.93825,0.93845,627800000.0
2009-03-20 18:44:00,0.9385,0.9385,0.93835,0.9384,132800000.0
2009-03-20 18:45:00,0.9384,0.9384,0.93795,0.93825,493400001.0
2009-03-20 18:46:00,0.9382,0.9384,0.93815,0.93835,573000001.0
2009-03-20 18:47:00,0.93835,0.93835,0.938,0.93805,282199999.0
2009-03-20 18:48:00,0.93805,0.93805,0.93775,0.93785,557000000.0
2009-03-20 18:49:00,0.93785,0.9379,0.93765,0.9378,581799995.0
2009-03-20 18:50:00,0.9378,0.93785,0.9375,0.93755,540700001.0
2009-03-20 18:51:00,0.9375,0.93765,0.9375,0.93765,424800004.0
2009-03-20 18:52:00,0.9376,0.93795,0.9376,0.9378,463800000.0
2009-03-20 18:53:00,0.93785,0.93785,0.9361,0.93615,733899998.0
2009-03-20 18:54:00,0.9362,0.9367,0.9362,0.9367,368600000.0
2009-03-20 18:55:00,0.9367,0.93685,0.93655,0.93685,308000000.0
2009-03-20 18:56:00,0.93685,0.93715,0.9368,0.93715,187800000.0
2009-03-20 18:57:00,0.9373,0.93745,0.9369,0.93695,534999999.0
2009-03-20 18:58:00,0.93685,0.93685,0.9364,0.93675,508600000.0
2009-03-20 18:59:00,0.9368,0.93695,0.93645,0.9365,726600001.0
2009-03-20 19:00:00,0.9366,0.9373,0.9366,0.9372,690000000.0
2009-03-20 19:01:00,0.9372,0.9373,0.93715,0.9372,307400000.0
2009-03-20 19:02:00,0.9372,0.9373,0.93665,0.93665,594000000.0
2009-03-20 19:03:00,0.93665,0.9371,0.93655,0.9371,416200000.0
2009-03-20 19:04:00,0.9371,0.9372,0.9369,0.93715,311400000.0
2009-03-20 19:05:00,0.9371,0.9374,0.93695,0.93705,171400000.0
2009-03-20 19:06:00,0.937,0.93705,0.9364,0.93645,191800000.0
2009-03-20 19:07:00,0.9365,0.93665,0.93645,0.93655,183200000.0
2009-03-20 19:08:00,0.93655,0.9366,0.9364,0.93645,191400000.0
2009-03-20 19:09:00,0.93645,0.93645,0.93595,0.93615,283300000.0
2009-03-20 19:10:00,0.93615,0.9362,0.9361,0.93615,38400000.0
2009-03-20 19:11:00,0.93615,0.9362,0.936,0.9361,88400000.0
2009-03-20 19:12:00,0.9361,0.9367,0.9361,0.9362,375600000.0
2009-03-20 19:13:00,0.93625,0.9366,0.93625,0.93655,165200000.0
2009-03-20 19:14:00,0.93655,0.93665,0.93655,0.93655,69200000.0
2009-03-20 19:15:00,0.9364,0.93675,0.93625,0.93665,273200000.0
2009-03-20 19:16:00,0.93665,0.93695,0.93665,0.9368,319600000.0
2009-03-20 19:17:00,0.9368,0.937,0.93675,0.93695,364000000.0
2009-03-20 19:18:00,0.937,0.93735,0.9369,0.9372,210400000.0
2009-03-20 19:19:00,0.9372,0.9373,0.93715,0.9372,154200000.0
2009-03-20 19:20:00,0.93715,0.9373,0.93695,0.9373,370000002.0
2009-03-20 19:21:00,0.9373,0.9375,0.93715,0.9374,277199999.0
2009-03-20 19:22:00,0.93735,0.9374,0.93715,0.93725,157400000.0
2009-03-20 19:23:00,0.93725,0.93745,0.9372,0.9372,368000000.0
2009-03-20 19:24:00,0.9372,0.9373,0.93695,0.9373,560800000.0
2009-03-20 19:25:00,0.93725,0.93735,0.93705,0.9372,156200000.0
2009-03-20 19:26:00,0.9372,0.93725,0.93695,0.93715,253200000.0
2009-03-20 19:27:00,0.9372,0.93725,0.93715,0.93715,140600000.0
2009-03-20 19:28:00,0.93715,0.9373,0.937,0.93725,391000000.0
2009-03-20 19:29:00,0.9372,0.9379,0.9372,0.93785,426000000.0
2009-03-20 19:30:00,0.93785,0.93795,0.93715,0.93725,339000000.0
2009-03-20 19:31:00,0.93725,0.93725,0.93685,0.93705,383400002.0
2009-03-20 19:32:00,0.93705,0.9375,0.93705,0.93735,385199999.0
2009-03-20 19:33:00,0.93745,0.93755,0.93715,0.93745,358600001.0
2009-03-20 19:34:00,0.93745,0.938,0.93715,0.93775,525000000.0
2009-03-20 19:35:00,0.93775,0.9384,0.9376,0.93805,432400000.0
2009-03-20 19:36:00,0.93805,0.9384,0.93795,0.93835,607799999.0
2009-03-20 19:37:00,0.9384,0.9384,0.93775,0.9379,308600000.0
2009-03-20 19:38:00,0.9379,0.9379,0.93765,0.9379,195200000.0
2009-03-20 19:39:00,0.93785,0.93795,0.93755,0.93795,579200002.0
2009-03-20 19:40:00,0.938,0.93815,0.93785,0.93815,277400000.0
2009-03-20 19:41:00,0.93825,0.93835,0.9381,0.9382,341200000.0
2009-03-20 19:42:00,0.93825,0.93835,0.93805,0.93825,456000000.0
2009-03-20 19:43:00,0.93835,0.93835,0.93765,0.93765,262000000.0
2009-03-20 19:44:00,0.93765,0.9377,0.937,0.93715,544900000.0
2009-03-20 19:45:00,0.93715,0.93745,0.93705,0.93745,363000000.0
2009-03-20 19:46:00,0.93745,0.9376,0.93725,0.93745,212200000.0
2009-03-20 19:47:00,0.93745,0.93765,0.93745,0.9376,318400000.0
2009-03-20 19:48:00,0.9376,0.9381,0.93735,0.93805,444800001.0
2009-03-20 19:49:00,0.93805,0.93845,0.93805,0.9384,234800000.0
2009-03-20 19:50:00,0.9384,0.93855,0.9383,0.9385,215000000.0
2009-03-20 19:51:00,0.9384,0.93855,0.93745,0.9375,215600000.0
2009-03-20 19:52:00,0.9375,0.93815,0.93745,0.93785,318600000.0
2009-03-20 19:53:00,0.93785,0.9383,0.9378,0.93825,209400000.0
2009-03-20 19:54:00,0.93825,0.93835,0.93805,0.9381,174200000.0
2009-03-20 19:55:00,0.93815,0.9382,0.93795,0.9381,183400000.0
2009-03-20 19:56:00,0.93805,0.93815,0.93785,0.938,356800000.0
2009-03-20 19:57:00,0.938,0.93825,0.9378,0.93795,162400000.0
2009-03-20 19:58:00,0.93795,0.93815,0.93775,0.938,228400000.0
2009-03-20 19:59:00,0.93815,0.93835,0.93785,0.93835,684800003.0
2009-03-20 20:00:00,0.93835,0.93855,0.9381,0.9385,691600000.0
2009-03-20 20:01:00,0.93865,0.939,0.93855,0.93895,350300000.0
2009-03-20 20:02:00,0.93895,0.93895,0.9387,0.9388,345600003.0
2009-03-20 20:03:00,0.9388,0.93885,0.9387,0.93885,272200000.0
2009-03-20 20:04:00,0.9388,0.93895,0.9388,0.93895,119200000.0
2009-03-20 20:05:00,0.93895,0.93895,0.93865,0.93885,233800000.0
2009-03-20 20:06:00,0.9389,0.9396,0.93885,0.93945,225000000.0
2009-03-20 20:07:00,0.9394,0.9395,0.9393,0.93945,224800000.0
2009-03-20 20:08:00,0.93945,0.9395,0.93915,0.93935,74400000.0
2009-03-20 20:09:00,0.93935,0.94035,0.93935,0.9403,249400000.0
2009-03-20 20:10:00,0.94025,0.9404,0.94005,0.94025,297400000.0
2009-03-20 20:11:00,0.94025,0.94025,0.94,0.94005,82800000.0
2009-03-20 20:12:00,0.9398,0.94,0.9397,0.9398,286800001.0
2009-03-20 20:13:00,0.9398,0.93985,0.9396,0.9396,146400000.0
2009-03-20 20:14:00,0.9396,0.9396,0.93935,0.93955,195400000.0
2009-03-20 20:15:00,0.9395,0.9398,0.9395,0.9396,163000000.0
2009-03-20 20:16:00,0.9396,0.93975,0.9396,0.93975,218600000.0
2009-03-20 20:17:00,0.93985,0.93985,0.9396,0.9398,273000000.0
2009-03-20 20:18:00,0.93985,0.94,0.9397,0.93975,149400000.0
2009-03-20 20:19:00,0.93975,0.93975,0.9397,0.93975,10400000.0
2009-03-20 20:20:00,0.9397,0.9398,0.9396,0.93965,170200000.0
2009-03-20 20:21:00,0.9396,0.93965,0.93955,0.93955,59000000.0
2009-03-20 20:22:00,0.93955,0.93955,0.93935,0.93935,48300000.0
2009-03-20 20:23:00,0.93935,0.93935,0.93935,0.93935,9600000.0
2009-03-20 20:24:00,0.93935,0.93945,0.93935,0.93945,58600000.0
2009-03-20 20:25:00,0.9395,0.9395,0.93935,0.93935,161400000.0
2009-03-20 20:26:00,0.93935,0.9394,0.9391,0.9393,228800000.0
2009-03-20 20:27:00,0.9393,0.9393,0.93915,0.93915,132800000.0
2009-03-20 20:28:00,0.9392,0.93925,0.939,0.9392,379000000.0
2009-03-20 20:29:00,0.9392,0.9394,0.9392,0.93925,167000000.0
2009-03-20 20:30:00,0.9392,0.93945,0.9392,0.93935,190400000.0
2009-03-20 20:31:00,0.93935,0.93935,0.93935,0.93935,23800000.0
2009-03-20 20:32:00,0.93935,0.93935,0.9392,0.9392,15000000.0
2009-03-20 20:33:00,0.9392,0.9393,0.93905,0.93905,366800000.0
2009-03-20 20:34:00,0.93905,0.9392,0.93905,0.93905,153400000.0
2009-03-20 20:35:00,0.93905,0.93905,0.93865,0.93885,341400000.0
2009-03-20 20:36:00,0.9388,0.9389,0.9387,0.9387,288600002.0
2009-03-20 20:37:00,0.9387,0.9388,0.9385,0.93875,417000002.0
2009-03-20 20:38:00,0.9387,0.9387,0.9387,0.9387,43400000.0
2009-03-20 20:39:00,0.93875,0.9392,0.9387,0.9392,370400000.0
2009-03-20 20:40:00,0.93915,0.93925,0.939,0.9391,317200000.0
2009-03-20 20:41:00,0.93915,0.93915,0.93905,0.93905,116400000.0
2009-03-20 20:42:00,0.93905,0.93905,0.9389,0.939,273200000.0
2009-03-20 20:43:00,0.9389,0.93895,0.9384,0.9387,287400000.0
2009-03-20 20:44:00,0.93865,0.9391,0.93865,0.93895,318000000.0
2009-03-20 20:45:00,0.939,0.93915,0.9388,0.93905,169800000.0
2009-03-20 20:46:00,0.93905,0.9393,0.93905,0.93915,373600003.0
2009-03-20 20:47:00,0.93905,0.93905,0.9388,0.9389,190400000.0
2009-03-20 20:48:00,0.9389,0.939,0.9386,0.9389,168800000.0
2009-03-20 20:49:00,0.93895,0.93915,0.9389,0.9389,113600000.0
2009-03-20 20:50:00,0.9389,0.9392,0.93875,0.93905,216400000.0
2009-03-20 20:51:00,0.93895,0.93925,0.9388,0.93925,302200000.0
2009-03-20 20:52:00,0.9392,0.9394,0.93885,0.93915,292200000.0
2009-03-20 20:53:00,0.93915,0.9394,0.9391,0.93925,301200000.0
2009-03-20 20:54:00,0.9393,0.9394,0.93925,0.93925,274000000.0
2009-03-20 20:55:00,0.9393,0.9393,0.9391,0.93915,228400000.0
2009-03-20 20:56:00,0.93915,0.93935,0.93905,0.93915,190200000.0
2009-03-20 20:57:00,0.9391,0.9391,0.93895,0.93895,86800000.0
2009-03-20 20:58:00,0.939,0.9391,0.93875,0.9389,220600000.0
2009-03-20 20:59:00,0.9389,0.9391,0.9385,0.9385,213600000.0
2009-03-20 21:00:00,0.9385,0.939,0.93845,0.9389,337000000.0
2009-03-20 21:01:00,0.93895,0.93895,0.93845,0.93865,276200000.0
2009-03-20 21:02:00,0.9386,0.93865,0.9378,0.9378,405400000.0
2009-03-20 21:03:00,0.9378,0.93835,0.9378,0.93805,321399999.0
2009-03-20 21:04:00,0.93805,0.93855,0.93805,0.93815,305000001.0
2009-03-20 21:05:00,0.9381,0.93835,0.93805,0.93835,252800000.0
2009-03-20 21:06:00,0.93845,0.93855,0.9381,0.93845,277800000.0
2009-03-20 21:07:00,0.93845,0.93845,0.938,0.9381,302400000.0
2009-03-20 21:08:00,0.9381,0.9381,0.93805,0.93805,73000000.0
2009-03-20 21:09:00,0.9381,0.93835,0.9381,0.93835,107600000.0
2009-03-20 21:10:00,0.93835,0.93835,0.9382,0.93825,92800000.0
2009-03-20 21:11:00,0.9383,0.9383,0.93825,0.93825,54200000.0
2009-03-20 21:12:00,0.93825,0.93845,0.93825,0.93835,121200000.0
2009-03-20 21:13:00,0.93835,0.93835,0.93795,0.93795,81400000.0
2009-03-20 21:14:00,0.93815,0.93815,0.93805,0.93805,45000000.0
2009-03-20 21:15:00,0.93805,0.9381,0.9379,0.93795,128800000.0
2009-03-20 21:16:00,0.93795,0.9382,0.93795,0.9382,48600000.0
2009-03-20 21:17:00,0.9382,0.9386,0.9381,0.93845,182200000.0
2009-03-20 21:18:00,0.93845,0.9386,0.93845,0.93855,86000000.0
2009-03-20 21:19:00,0.93855,0.9395,0.93855,0.93935,238000000.0
2009-03-20 21:20:00,0.93935,0.93935,0.93935,0.93935,33600000.0
2009-03-20 21:21:00,0.93935,0.93935,0.93935,0.93935,24000000.0
2009-03-20 21:22:00,0.93935,0.93935,0.93935,0.93935,43200000.0
2009-03-20 21:23:00,0.93935,0.93935,0.93935,0.93935,77600000.0
2009-03-20 21:24:00,0.93935,0.93935,0.9393,0.93935,154400000.0
2009-03-20 21:25:00,0.9393,0.9393,0.93925,0.93925,76800000.0
2009-03-20 21:26:00,0.93925,0.9395,0.9392,0.9395,79400000.0
2009-03-20 21:27:00,0.9395,0.93955,0.9394,0.93945,202400000.0
2009-03-20 21:28:00,0.93955,0.93965,0.93945,0.9396,86200000.0
2009-03-20 21:29:00,0.9396,0.9396,0.9394,0.9396,61200000.0
2009-03-20 21:30:00,0.93955,0.93975,0.93945,0.9397,157000000.0
2009-03-20 21:31:00,0.9397,0.93975,0.9392,0.9392,229000000.0
2009-03-20 21:32:00,0.9392,0.93925,0.939,0.93905,208800000.0
2009-03-20 21:33:00,0.93905,0.9392,0.939,0.9391,80200000.0
2009-03-20 21:34:00,0.9392,0.9393,0.939,0.93915,78800000.0
2009-03-20 21:35:00,0.93915,0.93915,0.93905,0.93905,86600000.0
2009-03-20 21:36:00,0.93905,0.9392,0.93905,0.9391,112400000.0
2009-03-20 21:37:00,0.9392,0.9392,0.9391,0.93915,24200000.0
2009-03-20 21:38:00,0.93915,0.9392,0.939,0.9391,73400000.0
2009-03-20 21:39:00,0.9391,0.9391,0.9389,0.93895,140800000.0
2009-03-20 21:40:00,0.93895,0.93895,0.93875,0.9388,193600000.0
2009-03-20 21:41:00,0.9388,0.93895,0.9388,0.93885,33400000.0
2009-03-20 21:42:00,0.9389,0.93895,0.93885,0.93885,114200000.0
2009-03-20 21:43:00,0.93885,0.93915,0.93885,0.939,132200000.0
2009-03-20 21:44:00,0.939,0.93915,0.9388,0.93885,134400000.0
2009-03-20 21:45:00,0.93885,0.93895,0.9388,0.9388,81200000.0
2009-03-20 21:46:00,0.9388,0.93895,0.9387,0.9389,60200000.0
2009-03-20 21:47:00,0.9389,0.9391,0.9388,0.93895,146600000.0
2009-03-20 21:48:00,0.9389,0.939,0.93885,0.9389,58400000.0
2009-03-20 21:49:00,0.939,0.9391,0.93875,0.93885,195000000.0
2009-03-20 21:50:00,0.93885,0.9392,0.93875,0.9391,66800000.0
2009-03-20 21:51:00,0.93915,0.9393,0.939,0.93915,99000000.0
2009-03-20 21:52:00,0.93915,0.93935,0.93895,0.9392,95400000.0
2009-03-20 21:53:00,0.9391,0.93915,0.93865,0.939,82400000.0
2009-03-20 21:54:00,0.939,0.93915,0.939,0.9391,136000000.0
2009-03-20 21:55:00,0.9391,0.93935,0.9391,0.9391,204800000.0
2009-03-20 21:56:00,0.9391,0.93915,0.93895,0.93905,135400000.0
2009-03-20 21:57:00,0.939,0.9391,0.9389,0.93905,119000000.0
2009-03-20 21:58:00,0.939,0.9391,0.939,0.9391,87400000.0
2009-03-20 21:59:00,0.9391,0.9393,0.93905,0.93925,69400000.0
2009-03-20 22:00:00,0.9392,0.93925,0.93915,0.9392,36600000.0
2009-03-20 22:01:00,0.9392,0.9394,0.9392,0.93935,94800000.0
2009-03-20 22:02:00,0.93935,0.9394,0.93915,0.9394,465000000.0
2009-03-20 22:03:00,0.93935,0.9395,0.9393,0.93935,174000000.0
2009-03-20 22:04:00,0.93935,0.93945,0.93935,0.93935,84600000.0
2009-03-20 22:05:00,0.93935,0.9394,0.93925,0.93925,65400000.0
2009-03-20 22:06:00,0.9393,0.93935,0.9392,0.9392,193200000.0
2009-03-20 22:07:00,0.93925,0.9394,0.93925,0.93925,106600000.0
2009-03-20 22:08:00,0.93925,0.9393,0.93915,0.9393,157800000.0
2009-03-20 22:09:00,0.93925,0.9393,0.9392,0.9393,46200000.0
2009-03-20 22:10:00,0.9392,0.93925,0.9391,0.9391,38800000.0
2009-03-20 22:11:00,0.9391,0.9392,0.93905,0.9392,151400000.0
2009-03-20 22:12:00,0.93915,0.93965,0.9391,0.9394,318800000.0
2009-03-20 22:13:00,0.93955,0.93965,0.93935,0.93935,308400000.0
2009-03-20 22:14:00,0.93935,0.93935,0.9393,0.9393,56800000.0
2009-03-20 22:15:00,0.9393,0.93935,0.9393,0.9393,37400000.0
2009-03-20 22:16:00,0.93935,0.9394,0.93935,0.93935,33000000.0
2009-03-20 22:17:00,0.93935,0.9394,0.93935,0.9394,17200000.0
2009-03-20 22:18:00,0.9394,0.9397,0.9394,0.93955,226400000.0
2009-03-20 22:19:00,0.9395,0.9395,0.93945,0.93945,49400000.0
2009-03-20 22:20:00,0.93945,0.9395,0.93945,0.9395,94800000.0
2009-03-20 22:21:00,0.93945,0.93955,0.9393,0.93955,154400000.0
2009-03-20 22:22:00,0.93955,0.93965,0.9394,0.93955,61200000.0
2009-03-20 22:23:00,0.9395,0.9395,0.93945,0.9395,41200000.0
2009-03-20 22:24:00,0.93965,0.93965,0.93955,0.93955,32400000.0
2009-03-20 22:25:00,0.9395,0.9396,0.9392,0.93925,215200000.0
2009-03-20 22:26:00,0.93925,0.9395,0.93925,0.9395,153400000.0
2009-03-20 22:27:00,0.9395,0.9397,0.9395,0.9396,93000000.0
2009-03-20 22:28:00,0.93955,0.9396,0.93955,0.93955,24200000.0
2009-03-20 22:29:00,0.93955,0.9397,0.93945,0.9395,114800000.0
2009-03-20 22:30:00,0.9395,0.93975,0.93945,0.93955,142600000.0
2009-03-20 22:31:00,0.9396,0.93975,0.9394,0.93965,224200000.0
2009-03-20 22:32:00,0.9396,0.93965,0.93945,0.93955,127200000.0
2009-03-20 22:33:00,0.9396,0.9397,0.9396,0.9397,143600000.0
2009-03-20 22:34:00,0.93975,0.94005,0.9397,0.94005,133600000.0
2009-03-20 22:35:00,0.94005,0.94005,0.93995,0.94,52400000.0
2009-03-20 22:36:00,0.94,0.9402,0.9399,0.9402,356800000.0
2009-03-20 22:37:00,0.9402,0.9402,0.9399,0.94,53400000.0
2009-03-20 22:38:00,0.94,0.9401,0.94,0.94,25200000.0
2009-03-20 22:39:00,0.94,0.94015,0.9398,0.93985,93600000.0
2009-03-20 22:40:00,0.9398,0.9401,0.9397,0.9398,50400000.0
2009-03-20 22:41:00,0.9398,0.93985,0.9397,0.9397,126200000.0
2009-03-20 22:42:00,0.93975,0.93985,0.9397,0.9397,90800000.0
2009-03-20 22:43:00,0.9398,0.93995,0.9397,0.93975,179600000.0
2009-03-20 22:44:00,0.93975,0.9398,0.9395,0.9397,42000000.0
2009-03-20 22:45:00,0.9397,0.9397,0.93965,0.93965,18000000.0
2009-03-20 22:46:00,0.93965,0.9397,0.93965,0.9397,79800000.0
2009-03-20 22:47:00,0.9397,0.9397,0.93965,0.93965,41800000.0
2009-03-20 22:48:00,0.9397,0.9397,0.93965,0.9397,30400000.0
2009-03-20 22:49:00,0.93955,0.93955,0.9395,0.9395,19600000.0
2009-03-20 22:50:00,0.93955,0.9396,0.93945,0.9395,63400000.0
2009-03-20 22:51:00,0.93955,0.93955,0.939,0.9393,109800000.0
2009-03-20 22:52:00,0.93935,0.9394,0.9389,0.9389,66400000.0
2009-03-20 22:53:00,0.9389,0.9392,0.93885,0.93895,89600000.0
2009-03-20 22:54:00,0.93895,0.9392,0.9389,0.93905,98000000.0
2009-03-20 22:55:00,0.93895,0.9392,0.9389,0.9389,36000000.0
2009-03-20 22:56:00,0.93895,0.9391,0.9387,0.9387,59600000.0
2009-03-20 22:57:00,0.9387,0.93875,0.938,0.9381,211000000.0
2009-03-20 22:58:00,0.9381,0.93855,0.9381,0.93845,59200000.0
2009-03-20 22:59:00,0.9387,0.9388,0.93815,0.93865,138000000.0
2009-03-22 23:00:00,0.9417,0.9417,0.94165,0.9417,9200000.0
2009-03-22 23:01:00,0.94136,0.94138,0.94136,0.94138,14000000.0
2009-03-22 23:02:00,0.9394,0.9414,0.9394,0.94135,12000000.0
2009-03-22 23:03:00,0.9394,0.9394,0.9394,0.9394,3200000.0
2009-03-22 23:04:00,0.9414,0.94165,0.9414,0.94155,34400000.0
2009-03-22 23:05:00,0.9415,0.9415,0.9415,0.9415,10800000.0
2009-03-22 23:06:00,0.9415,0.9415,0.9414,0.94145,42800000.0
2009-03-22 23:07:00,0.94145,0.94145,0.94115,0.94125,43600000.0
2009-03-22 23:08:00,0.9408,0.9413,0.9408,0.9413,11600000.0
2009-03-22 23:09:00,0.9413,0.9413,0.9413,0.9413,3600000.0
2009-03-22 23:10:00,0.94085,0.9414,0.94085,0.9414,13600000.0
2009-03-22 23:11:00,0.94145,0.9416,0.94145,0.9416,23600000.0
2009-03-22 23:12:00,0.9416,0.9416,0.9416,0.9416,7200000.0
2009-03-22 23:13:00,0.9412,0.9415,0.9412,0.9415,5800000.0
2009-03-22 23:14:00,0.9416,0.9417,0.9416,0.9416,17800000.0
2009-03-22 23:15:00,0.94155,0.9416,0.94155,0.9416,6600000.0
2009-03-22 23:16:00,0.94145,0.9415,0.9414,0.9415,10600000.0
2009-03-22 23:17:00,0.9415,0.9416,0.94145,0.9415,12800000.0
2009-03-22 23:18:00,0.9415,0.9415,0.9413,0.9414,18600000.0
2009-03-22 23:19:00,0.94145,0.94165,0.9414,0.9414,8400000.0
2009-03-22 23:20:00,0.94145,0.9416,0.9414,0.9415,26600000.0
2009-03-22 23:21:00,0.94145,0.9415,0.9414,0.94145,69800000.0
2009-03-22 23:22:00,0.94145,0.9415,0.94135,0.9414,38000000.0
2009-03-22 23:23:00,0.94145,0.94145,0.94145,0.94145,5200000.0
2009-03-22 23:24:00,0.94145,0.94145,0.9414,0.9414,5200000.0
2009-03-22 23:25:00,0.9414,0.9414,0.94125,0.94135,35600000.0
2009-03-22 23:26:00,0.94135,0.94135,0.9409,0.94095,68800000.0
2009-03-22 23:27:00,0.94095,0.9411,0.9409,0.9411,54000000.0
2009-03-22 23:28:00,0.9411,0.94125,0.94105,0.9411,36600000.0
2009-03-22 23:29:00,0.9411,0.9413,0.9411,0.94115,61200000.0
2009-03-22 23:30:00,0.9411,0.94115,0.941,0.941,49600000.0
2009-03-22 23:31:00,0.9411,0.9411,0.94085,0.94095,26000000.0
2009-03-22 23:32:00,0.9409,0.941,0.9409,0.94095,17600000.0
2009-03-22 23:33:00,0.94095,0.94095,0.9407,0.9409,26200000.0
2009-03-22 23:34:00,0.94095,0.941,0.94065,0.941,49400000.0
2009-03-22 23:35:00,0.94095,0.94105,0.9409,0.94105,17600000.0
2009-03-22 23:36:00,0.94115,0.94125,0.9409,0.9409,24000000.0
2009-03-22 23:37:00,0.94055,0.94055,0.94055,0.94055,1400000.0
2009-03-22 23:38:00,0.9408,0.94105,0.9408,0.94105,16000000.0
2009-03-22 23:39:00,0.94095,0.9411,0.94095,0.94105,46800000.0
2009-03-22 23:40:00,0.9411,0.9411,0.94095,0.9411,22800000.0
2009-03-22 23:41:00,0.94085,0.94125,0.94075,0.94105,54400000.0
2009-03-22 23:42:00,0.9412,0.9412,0.941,0.94115,18400000.0
2009-03-22 23:43:00,0.94095,0.94105,0.94095,0.94105,23600000.0
2009-03-22 23:44:00,0.9407,0.9413,0.9407,0.9412,15600000.0
2009-03-22 23:45:00,0.9413,0.9413,0.9411,0.9411,30400000.0
2009-03-22 23:46:00,0.94125,0.9413,0.94125,0.94125,12800000.0
2009-03-22 23:47:00,0.9412,0.9414,0.9412,0.94135,58400000.0
2009-03-22 23:48:00,0.9413,0.9414,0.9413,0.9414,21600000.0
2009-03-22 23:49:00,0.941,0.94135,0.941,0.94135,6600000.0
2009-03-22 23:50:00,0.94155,0.9416,0.94145,0.9415,58800000.0
2009-03-22 23:51:00,0.9416,0.9416,0.9415,0.94155,36000000.0
2009-03-22 23:52:00,0.9415,0.9416,0.9415,0.9416,38000000.0
2009-03-22 23:53:00,0.94155,0.9416,0.9415,0.9416,77200000.0
2009-03-22 23:54:00,0.9416,0.9416,0.9415,0.9415,25200000.0
2009-03-22 23:55:00,0.9415,0.9415,0.94145,0.94145,68400000.0
2009-03-22 23:56:00,0.94145,0.94145,0.94145,0.94145,10800000.0
2009-03-22 23:57:00,0.9414,0.9416,0.9414,0.9415,75600000.0
2009-03-22 23:58:00,0.9415,0.94195,0.9415,0.9419,35800000.0
2009-03-22 23:59:00,0.9419,0.9421,0.9412,0.9417,101800000.0
2009-03-23 00:00:00,0.9416,0.9416,0.9412,0.9414,84800000.0
2009-03-23 00:01:00,0.9416,0.9417,0.94135,0.9414,131800000.0
2009-03-23 00:02:00,0.9414,0.94175,0.9413,0.9416,124200000.0
2009-03-23 00:03:00,0.94155,0.9417,0.94145,0.9415,169800000.0
2009-03-23 00:04:00,0.9415,0.942,0.9415,0.94165,284600000.0
2009-03-23 00:05:00,0.9418,0.942,0.9413,0.94155,166200000.0
2009-03-23 00:06:00,0.94165,0.9418,0.94155,0.94155,61400000.0
2009-03-23 00:07:00,0.9415,0.94165,0.94145,0.94165,42200000.0
2009-03-23 00:08:00,0.94165,0.9418,0.94165,0.94165,31000000.0
2009-03-23 00:09:00,0.94165,0.9418,0.94165,0.94165,23400000.0
2009-03-23 00:10:00,0.94165,0.94175,0.9414,0.9417,56200000.0
2009-03-23 00:11:00,0.9417,0.9418,0.94145,0.94145,62400000.0
2009-03-23 00:12:00,0.94145,0.9416,0.94145,0.94155,126400000.0
2009-03-23 00:13:00,0.9417,0.9417,0.94155,0.94165,47400000.0
2009-03-23 00:14:00,0.94165,0.94165,0.9414,0.94145,90800000.0
2009-03-23 00:15:00,0.9414,0.94145,0.94135,0.94135,36200000.0
2009-03-23 00:16:00,0.94135,0.94135,0.94105,0.94105,29200000.0
2009-03-23 00:17:00,0.94105,0.94105,0.9405,0.9406,111200000.0
2009-03-23 00:18:00,0.9406,0.9411,0.94045,0.9411,425200001.0
2009-03-23 00:19:00,0.9411,0.9411,0.94055,0.941,318400000.0
2009-03-23 00:20:00,0.9411,0.9411,0.941,0.9411,127200000.0
2009-03-23 00:21:00,0.9411,0.9411,0.94105,0.94105,226600000.0
2009-03-23 00:22:00,0.94105,0.94195,0.94105,0.9418,237800000.0
2009-03-23 00:23:00,0.9418,0.942,0.94175,0.9418,188600000.0
2009-03-23 00:24:00,0.9418,0.9421,0.9417,0.942,230400000.0
2009-03-23 00:25:00,0.9421,0.94215,0.94165,0.9419,324000000.0
2009-03-23 00:26:00,0.9418,0.9422,0.9418,0.9418,377200000.0
2009-03-23 00:27:00,0.94195,0.94225,0.94155,0.942,258600000.0
2009-03-23 00:28:00,0.9421,0.943,0.9421,0.9428,348000000.0
2009-03-23 00:29:00,0.94285,0.94285,0.9426,0.94265,238400000.0
2009-03-23 00:30:00,0.9424,0.94265,0.94225,0.9423,457200000.0
2009-03-23 00:31:00,0.9424,0.94265,0.94235,0.9425,114000000.0
2009-03-23 00:32:00,0.94235,0.9425,0.94225,0.94245,253400000.0
2009-03-23 00:33:00,0.94255,0.94255,0.94225,0.9424,170200000.0
2009-03-23 00:34:00,0.94245,0.94255,0.9422,0.9424,129400000.0
2009-03-23 00:35:00,0.94245,0.94245,0.9422,0.9422,124000000.0
2009-03-23 00:36:00,0.94225,0.9423,0.94225,0.9423,96000000.0
2009-03-23 00:37:00,0.9423,0.9423,0.9422,0.94225,101600000.0
2009-03-23 00:38:00,0.94225,0.9423,0.94225,0.9423,72000000.0
2009-03-23 00:39:00,0.9423,0.9423,0.9423,0.9423,25400000.0
2009-03-23 00:40:00,0.9423,0.9423,0.9423,0.9423,48000000.0
2009-03-23 00:41:00,0.94225,0.9423,0.9422,0.94225,62200000.0
2009-03-23 00:42:00,0.94225,0.94225,0.94175,0.942,162400000.0
2009-03-23 00:43:00,0.942,0.942,0.9419,0.942,50400000.0
2009-03-23 00:44:00,0.942,0.942,0.9419,0.942,91200000.0
2009-03-23 00:45:00,0.942,0.942,0.94195,0.942,44600000.0
2009-03-23 00:46:00,0.942,0.942,0.942,0.942,4800000.0
2009-03-23 00:47:00,0.942,0.942,0.942,0.942,80400000.0
2009-03-23 00:48:00,0.94205,0.94205,0.94195,0.942,44800000.0
2009-03-23 00:49:00,0.942,0.9421,0.94185,0.94195,89200000.0
2009-03-23 00:50:00,0.94195,0.94205,0.9418,0.94195,55200000.0
2009-03-23 00:51:00,0.94195,0.942,0.9419,0.94195,15200000.0
2009-03-23 00:52:00,0.94195,0.9421,0.94195,0.942,184800000.0
2009-03-23 00:53:00,0.942,0.94205,0.9419,0.94195,126800000.0
2009-03-23 00:54:00,0.94195,0.94195,0.94145,0.9416,127400000.0
2009-03-23 00:55:00,0.9417,0.94175,0.9416,0.9417,57400000.0
2009-03-23 00:56:00,0.9417,0.9417,0.9415,0.9416,220200000.0
2009-03-23 00:57:00,0.9416,0.9417,0.94155,0.9417,88600000.0
2009-03-23 00:58:00,0.9416,0.94175,0.9415,0.9415,121200000.0
2009-03-23 00:59:00,0.9415,0.9421,0.9415,0.9421,123600000.0
2009-03-23 01:00:00,0.9421,0.94215,0.942,0.94215,111800000.0
2009-03-23 01:01:00,0.94205,0.9422,0.942,0.9422,54800000.0
2009-03-23 01:02:00,0.9422,0.9422,0.9419,0.9419,41800000.0
2009-03-23 01:03:00,0.9417,0.94175,0.94145,0.9415,284000000.0
2009-03-23 01:04:00,0.9415,0.94165,0.9415,0.9415,128400000.0
2009-03-23 01:05:00,0.9415,0.9416,0.9415,0.94155,167200000.0
2009-03-23 01:06:00,0.94165,0.9417,0.94165,0.94165,38400000.0
2009-03-23 01:07:00,0.94165,0.94185,0.94165,0.9418,188800000.0
2009-03-23 01:08:00,0.94175,0.94175,0.9416,0.9417,127200000.0
2009-03-23 01:09:00,0.9417,0.9417,0.9417,0.9417,38400000.0
2009-03-23 01:10:00,0.94165,0.94185,0.94165,0.9417,102200000.0
2009-03-23 01:11:00,0.9417,0.94195,0.9417,0.9419,250800000.0
2009-03-23 01:12:00,0.94195,0.942,0.9417,0.9417,153400000.0
2009-03-23 01:13:00,0.9417,0.94185,0.9417,0.94175,129600000.0
2009-03-23 01:14:00,0.94185,0.94185,0.94145,0.94165,63800000.0
2009-03-23 01:15:00,0.94165,0.94195,0.94145,0.94195,96600000.0
2009-03-23 01:16:00,0.9419,0.94195,0.94175,0.94175,55600000.0
2009-03-23 01:17:00,0.94175,0.94185,0.9416,0.9416,107400000.0
2009-03-23 01:18:00,0.94165,0.9417,0.9416,0.9417,18600000.0
2009-03-23 01:19:00,0.9416,0.9416,0.94125,0.9414,284600000.0
2009-03-23 01:20:00,0.9414,0.9414,0.94135,0.9414,62600000.0
2009-03-23 01:21:00,0.9414,0.94155,0.9413,0.94155,158800000.0
2009-03-23 01:22:00,0.9414,0.94155,0.9413,0.94155,24600000.0
2009-03-23 01:23:00,0.9417,0.9417,0.94155,0.9416,47400000.0
2009-03-23 01:24:00,0.94142,0.94162,0.94125,0.94125,193900000.0
2009-03-23 01:25:00,0.94165,0.94185,0.9416,0.94175,85400000.0
2009-03-23 01:26:00,0.9417,0.9418,0.9416,0.94175,139000000.0
2009-03-23 01:27:00,0.9417,0.9417,0.94165,0.94165,85600000.0
2009-03-23 01:28:00,0.9417,0.94175,0.9417,0.94175,47000000.0
2009-03-23 01:29:00,0.94175,0.94175,0.94165,0.94175,58400000.0
2009-03-23 01:30:00,0.9417,0.9418,0.9417,0.9417,112800000.0
2009-03-23 01:31:00,0.9417,0.94175,0.94155,0.94165,70000000.0
2009-03-23 01:32:00,0.94173,0.9418,0.94144,0.94161,137000000.0
2009-03-23 01:33:00,0.9417,0.9417,0.94165,0.94165,9600000.0
2009-03-23 01:34:00,0.9417,0.9418,0.94165,0.94165,71400000.0
2009-03-23 01:35:00,0.9417,0.9418,0.9416,0.9417,100800000.0
2009-03-23 01:36:00,0.94165,0.94165,0.94155,0.9416,55000000.0
2009-03-23 01:37:00,0.9417,0.9417,0.9415,0.9416,66600000.0
2009-03-23 01:38:00,0.9416,0.9416,0.9416,0.9416,11000000.0
2009-03-23 01:39:00,0.9416,0.9417,0.9416,0.9417,39400000.0
2009-03-23 01:40:00,0.9417,0.94185,0.94155,0.94155,142600000.0
2009-03-23 01:41:00,0.9416,0.9416,0.9416,0.9416,24000000.0
2009-03-23 01:42:00,0.9416,0.94175,0.9415,0.9416,198200000.0
2009-03-23 01:43:00,0.9416,0.9416,0.9416,0.9416,33600000.0
2009-03-23 01:44:00,0.9416,0.9416,0.94155,0.9416,96000000.0
2009-03-23 01:45:00,0.94148,0.94153,0.94147,0.94153,9600000.0
2009-03-23 01:46:00,0.9416,0.94165,0.9416,0.94165,91200000.0
2009-03-23 01:47:00,0.9416,0.94165,0.9416,0.9416,19200000.0
2009-03-23 01:48:00,0.94165,0.94165,0.9414,0.94145,147600000.0
2009-03-23 01:49:00,0.94145,0.9415,0.94145,0.94145,33600000.0
2009-03-23 01:50:00,0.94145,0.94145,0.94135,0.94135,15800000.0
2009-03-23 01:51:00,0.9413,0.94135,0.9412,0.94125,189200000.0
2009-03-23 01:52:00,0.94125,0.9415,0.94125,0.94145,71400000.0
2009-03-23 01:53:00,0.94145,0.94165,0.94145,0.94155,135200000.0
2009-03-23 01:54:00,0.9415,0.9415,0.94145,0.94145,19200000.0
2009-03-23 01:55:00,0.94145,0.94175,0.9413,0.9417,85400000.0
2009-03-23 01:56:00,0.9417,0.94175,0.94135,0.94165,71200000.0
2009-03-23 01:57:00,0.94165,0.94165,0.9414,0.9414,6800000.0
2009-03-23 01:58:00,0.9414,0.94145,0.9414,0.94145,16400000.0
2009-03-23 01:59:00,0.94145,0.94145,0.94145,0.94145,8000000.0
2009-03-23 02:00:00,0.94145,0.94145,0.94105,0.94125,66200000.0
2009-03-23 02:01:00,0.9412,0.94145,0.94115,0.94135,72000000.0
2009-03-23 02:02:00,0.9414,0.9414,0.9414,0.9414,8000000.0
2009-03-23 02:03:00,0.9414,0.94155,0.94115,0.94145,133800000.0
2009-03-23 02:04:00,0.9415,0.9415,0.9409,0.94095,150400000.0
2009-03-23 02:05:00,0.94085,0.9409,0.94065,0.9409,81800000.0
2009-03-23 02:06:00,0.9409,0.9412,0.94035,0.9404,95200000.0
2009-03-23 02:07:00,0.94035,0.94095,0.94035,0.9409,27200000.0
2009-03-23 02:08:00,0.9409,0.94115,0.9405,0.9409,105400000.0
2009-03-23 02:09:00,0.9409,0.9409,0.9408,0.9408,16000000.0
2009-03-23 02:10:00,0.94055,0.94075,0.94055,0.9406,43800000.0
2009-03-23 02:11:00,0.9407,0.9407,0.94045,0.94055,18600000.0
2009-03-23 02:12:00,0.94055,0.94095,0.94055,0.94095,22000000.0
2009-03-23 02:13:00,0.94095,0.941,0.9405,0.94095,52000000.0
2009-03-23 02:14:00,0.9409,0.94095,0.94085,0.94095,9600000.0
2009-03-23 02:15:00,0.9409,0.94105,0.9409,0.94095,25600000.0
2009-03-23 02:16:00,0.94095,0.9411,0.9408,0.94085,25600000.0
2009-03-23 02:17:00,0.94085,0.9412,0.94065,0.94065,55200000.0
2009-03-23 02:18:00,0.94065,0.94105,0.94065,0.94105,67200000.0
2009-03-23 02:19:00,0.94105,0.94115,0.94105,0.94105,12000000.0
2009-03-23 02:20:00,0.94095,0.941,0.94095,0.941,3200000.0
2009-03-23 02:21:00,0.94105,0.94105,0.94105,0.94105,1600000.0
2009-03-23 02:22:00,0.94105,0.9412,0.9409,0.94095,19200000.0
2009-03-23 02:23:00,0.9409,0.94095,0.9409,0.94095,3200000.0
2009-03-23 02:24:00,0.9409,0.941,0.9409,0.941,19800000.0
2009-03-23 02:25:00,0.941,0.94105,0.94095,0.94105,31000000.0
2009-03-23 02:26:00,0.94105,0.9411,0.94105,0.9411,8000000.0
2009-03-23 02:27:00,0.9411,0.9412,0.9411,0.9412,28800000.0
2009-03-23 02:28:00,0.94125,0.9413,0.94105,0.9412,62600000.0
2009-03-23 02:29:00,0.9412,0.9412,0.94105,0.9411,129200000.0
2009-03-23 02:30:00,0.94105,0.94135,0.94105,0.9412,86600000.0
2009-03-23 02:31:00,0.9413,0.94135,0.941,0.9413,102000000.0
2009-03-23 02:32:00,0.9413,0.9413,0.94065,0.94125,68400000.0
2009-03-23 02:33:00,0.9412,0.94125,0.9411,0.9411,57200000.0
2009-03-23 02:34:00,0.9411,0.94145,0.94105,0.94135,69200000.0
2009-03-23 02:35:00,0.94135,0.9417,0.94105,0.9413,123400000.0
2009-03-23 02:36:00,0.94125,0.9414,0.9412,0.9412,47400000.0
2009-03-23 02:37:00,0.9412,0.94135,0.9412,0.94135,28400000.0
2009-03-23 02:38:00,0.9413,0.9417,0.94115,0.9415,117000000.0
2009-03-23 02:39:00,0.9415,0.94155,0.94125,0.9413,65200000.0
2009-03-23 02:40:00,0.94125,0.94125,0.941,0.941,24000000.0
2009-03-23 02:41:00,0.94105,0.9411,0.9409,0.94095,36800000.0
2009-03-23 02:42:00,0.941,0.94125,0.94095,0.9412,38200000.0
2009-03-23 02:43:00,0.9412,0.9418,0.9412,0.94145,121400000.0
2009-03-23 02:44:00,0.94145,0.9415,0.9411,0.9415,105800000.0
2009-03-23 02:45:00,0.94135,0.9414,0.94105,0.94125,121200000.0
2009-03-23 02:46:00,0.9412,0.9413,0.94095,0.941,159400000.0
2009-03-23 02:47:00,0.94105,0.9412,0.941,0.9412,35200000.0
2009-03-23 02:48:00,0.9412,0.94135,0.94095,0.941,51200000.0
2009-03-23 02:49:00,0.941,0.94135,0.94095,0.941,87200000.0
2009-03-23 02:50:00,0.941,0.94105,0.94085,0.9409,106800000.0
2009-03-23 02:51:00,0.94085,0.9409,0.9408,0.9409,50000000.0
2009-03-23 02:52:00,0.94115,0.94125,0.94085,0.9409,50000000.0
2009-03-23 02:53:00,0.9409,0.9409,0.94045,0.9407,175800000.0
2009-03-23 02:54:00,0.9407,0.9407,0.9403,0.94065,150400000.0
2009-03-23 02:55:00,0.9407,0.9408,0.9404,0.9405,148000000.0
2009-03-23 02:56:00,0.9406,0.94065,0.94045,0.94045,53600000.0
2009-03-23 02:57:00,0.94045,0.94055,0.94035,0.94045,36000000.0
2009-03-23 02:58:00,0.9405,0.94055,0.9402,0.9404,94200000.0
2009-03-23 02:59:00,0.9404,0.94065,0.94025,0.94035,94400000.0
2009-03-23 03:00:00,0.9403,0.94035,0.9401,0.94015,53200000.0
2009-03-23 03:01:00,0.9401,0.9404,0.93955,0.9401,126000000.0
2009-03-23 03:02:00,0.9401,0.94015,0.94005,0.94005,75200000.0
2009-03-23 03:03:00,0.94005,0.94015,0.94005,0.94015,37200000.0
2009-03-23 03:04:00,0.94015,0.94015,0.9396,0.9398,72000000.0
2009-03-23 03:05:00,0.93985,0.9399,0.9397,0.9397,34800000.0
2009-03-23 03:06:00,0.93975,0.93985,0.9397,0.93985,32200000.0
2009-03-23 03:07:00,0.9398,0.93985,0.93975,0.9398,76000000.0
2009-03-23 03:08:00,0.9398,0.93985,0.93975,0.93985,32000000.0
2009-03-23 03:09:00,0.9398,0.93985,0.9398,0.9398,15200000.0
2009-03-23 03:10:00,0.9398,0.93995,0.9398,0.93995,26800000.0
2009-03-23 03:11:00,0.93995,0.94005,0.9399,0.94005,131200000.0
2009-03-23 03:12:00,0.9401,0.9401,0.9397,0.93985,119800000.0
2009-03-23 03:13:00,0.93985,0.9399,0.9395,0.9396,254800000.0
2009-03-23 03:14:00,0.9396,0.93975,0.93945,0.93955,119800000.0
2009-03-23 03:15:00,0.9395,0.9397,0.9395,0.9397,34000000.0
2009-03-23 03:16:00,0.9397,0.9397,0.9396,0.9396,30800000.0
2009-03-23 03:17:00,0.9396,0.9399,0.9396,0.9399,43200000.0
2009-03-23 03:18:00,0.93995,0.9401,0.9397,0.9401,59200000.0
2009-03-23 03:19:00,0.94005,0.94015,0.93965,0.93975,64000000.0
2009-03-23 03:20:00,0.9398,0.9401,0.9397,0.94005,41800000.0
2009-03-23 03:21:00,0.94005,0.94025,0.9399,0.9402,37400000.0
2009-03-23 03:22:00,0.9402,0.94025,0.93995,0.94005,73400000.0
2009-03-23 03:23:00,0.94005,0.94005,0.93995,0.94005,65200000.0
2009-03-23 03:24:00,0.94015,0.9403,0.9399,0.9399,75000000.0
2009-03-23 03:25:00,0.94,0.94055,0.93975,0.94005,390600000.0
2009-03-23 03:26:00,0.9401,0.9403,0.94,0.9403,70600000.0
2009-03-23 03:27:00,0.9403,0.94045,0.94025,0.9404,64800000.0
2009-03-23 03:28:00,0.94045,0.94065,0.94035,0.9404,104500000.0
2009-03-23 03:29:00,0.94035,0.9404,0.94025,0.9403,51200000.0
2009-03-23 03:30:00,0.9403,0.9406,0.9403,0.9405,68000000.0
2009-03-23 03:31:00,0.94055,0.94065,0.94045,0.94055,39000000.0
2009-03-23 03:32:00,0.9405,0.9405,0.9402,0.94035,47800000.0
2009-03-23 03:33:00,0.94035,0.9404,0.94025,0.94035,54000000.0
2009-03-23 03:34:00,0.9404,0.94045,0.94025,0.94045,91200000.0
2009-03-23 03:35:00,0.9404,0.9405,0.9403,0.9405,51800000.0
2009-03-23 03:36:00,0.9405,0.9407,0.9405,0.9407,27600000.0
2009-03-23 03:37:00,0.9407,0.9407,0.94055,0.9407,31400000.0
2009-03-23 03:38:00,0.9408,0.9409,0.94055,0.94065,52000000.0
2009-03-23 03:39:00,0.9407,0.94085,0.9407,0.94085,16000000.0
2009-03-23 03:40:00,0.94075,0.941,0.9406,0.9408,54200000.0
2009-03-23 03:41:00,0.94095,0.941,0.94075,0.94095,44400000.0
2009-03-23 03:42:00,0.94095,0.94115,0.94095,0.9411,9200000.0
2009-03-23 03:43:00,0.94105,0.94125,0.9408,0.94125,61400000.0
2009-03-23 03:44:00,0.94115,0.94125,0.9411,0.9412,60200000.0
2009-03-23 03:45:00,0.9412,0.9412,0.94105,0.94105,41600000.0
2009-03-23 03:46:00,0.94105,0.94115,0.94105,0.9411,30200000.0
2009-03-23 03:47:00,0.9411,0.94145,0.9411,0.94135,102800000.0
2009-03-23 03:48:00,0.94135,0.94135,0.9411,0.94135,25000000.0
2009-03-23 03:49:00,0.94135,0.94145,0.94125,0.9413,31200000.0
2009-03-23 03:50:00,0.9413,0.9413,0.9411,0.9412,42200000.0
2009-03-23 03:51:00,0.9412,0.9413,0.94105,0.94115,22600000.0
2009-03-23 03:52:00,0.94115,0.94115,0.94095,0.94105,25800000.0
2009-03-23 03:53:00,0.9411,0.9411,0.9409,0.941,14800000.0
2009-03-23 03:54:00,0.941,0.9413,0.94095,0.94105,45000000.0
2009-03-23 03:55:00,0.9411,0.94155,0.9411,0.94145,141400000.0
2009-03-23 03:56:00,0.9415,0.9415,0.94105,0.9414,51000000.0
2009-03-23 03:57:00,0.9414,0.9415,0.94125,0.9415,53000000.0
2009-03-23 03:58:00,0.94145,0.94145,0.94125,0.9414,42400000.0
2009-03-23 03:59:00,0.9414,0.9414,0.94125,0.9414,21800000.0
2009-03-23 04:00:00,0.9414,0.9417,0.9414,0.9415,67000000.0
2009-03-23 04:01:00,0.94145,0.9416,0.9414,0.94145,51800000.0
2009-03-23 04:02:00,0.9414,0.94185,0.9414,0.94165,111400000.0
2009-03-23 04:03:00,0.9417,0.9419,0.9415,0.9416,83000000.0
2009-03-23 04:04:00,0.94155,0.9416,0.9415,0.9415,23000000.0
2009-03-23 04:05:00,0.9416,0.9416,0.9416,0.9416,1600000.0
2009-03-23 04:06:00,0.9416,0.94165,0.9415,0.9415,38400000.0
2009-03-23 04:07:00,0.94155,0.9418,0.94155,0.94175,27600000.0
2009-03-23 04:08:00,0.9418,0.9419,0.94175,0.9418,7600000.0
2009-03-23 04:09:00,0.94185,0.94195,0.9413,0.9413,111600000.0
2009-03-23 04:10:00,0.9413,0.94135,0.9409,0.9412,128800000.0
2009-03-23 04:11:00,0.94115,0.9412,0.94085,0.94115,46000000.0
2009-03-23 04:12:00,0.9411,0.94125,0.94105,0.9411,39800000.0
2009-03-23 04:13:00,0.9411,0.9411,0.9408,0.9408,22800000.0
2009-03-23 04:14:00,0.9408,0.94105,0.9408,0.94105,57400000.0
2009-03-23 04:15:00,0.94105,0.94105,0.9409,0.94095,109800000.0
2009-03-23 04:16:00,0.94095,0.94095,0.9408,0.9409,50600000.0
2009-03-23 04:17:00,0.9411,0.94115,0.9409,0.94095,30400000.0
2009-03-23 04:18:00,0.941,0.94105,0.941,0.94105,4800000.0
2009-03-23 04:19:00,0.94105,0.9412,0.94105,0.9411,9600000.0
2009-03-23 04:20:00,0.94115,0.94135,0.9411,0.94135,30000000.0
2009-03-23 04:21:00,0.94135,0.94145,0.9413,0.94145,43600000.0
2009-03-23 04:22:00,0.94145,0.94165,0.94145,0.94155,31600000.0
2009-03-23 04:23:00,0.9415,0.94155,0.94135,0.94135,20400000.0
2009-03-23 04:24:00,0.94135,0.9414,0.94125,0.94125,47600000.0
2009-03-23 04:25:00,0.9413,0.94135,0.9411,0.9412,31800000.0
2009-03-23 04:26:00,0.9412,0.9412,0.941,0.94105,22400000.0
2009-03-23 04:27:00,0.941,0.94115,0.941,0.9411,19000000.0
2009-03-23 04:28:00,0.94115,0.94155,0.94115,0.94125,122600000.0
2009-03-23 04:29:00,0.9413,0.9414,0.9411,0.9412,53200000.0
2009-03-23 04:30:00,0.94125,0.9413,0.941,0.941,60600000.0
2009-03-23 04:31:00,0.941,0.9413,0.9409,0.94115,102600000.0
2009-03-23 04:32:00,0.9412,0.94135,0.9411,0.9413,24000000.0
2009-03-23 04:33:00,0.9414,0.9414,0.94095,0.94095,47800000.0
2009-03-23 04:34:00,0.94095,0.9412,0.94095,0.941,145800000.0
2009-03-23 04:35:00,0.941,0.9413,0.9409,0.94105,237600000.0
2009-03-23 04:36:00,0.9411,0.94125,0.941,0.9412,118200000.0
2009-03-23 04:37:00,0.94125,0.9414,0.94125,0.94125,40000000.0
2009-03-23 04:38:00,0.9413,0.9413,0.94105,0.94105,45000000.0
2009-03-23 04:39:00,0.9411,0.9411,0.941,0.941,8000000.0
2009-03-23 04:40:00,0.941,0.94115,0.941,0.94115,76600000.0
2009-03-23 04:41:00,0.9412,0.94145,0.94105,0.94135,135400000.0
2009-03-23 04:42:00,0.94135,0.94155,0.94105,0.94145,108600000.0
2009-03-23 04:43:00,0.94145,0.9416,0.9414,0.9415,47400000.0
2009-03-23 04:44:00,0.9414,0.94155,0.94135,0.94155,68200000.0
2009-03-23 04:45:00,0.94155,0.9416,0.9414,0.94155,67000000.0
2009-03-23 04:46:00,0.94155,0.94165,0.94125,0.9414,86600000.0
2009-03-23 04:47:00,0.9414,0.94155,0.9414,0.9415,32000000.0
2009-03-23 04:48:00,0.94145,0.94145,0.9414,0.9414,9600000.0
2009-03-23 04:49:00,0.94145,0.94145,0.94145,0.94145,3200000.0
2009-03-23 04:50:00,0.94145,0.94165,0.94145,0.9416,24000000.0
2009-03-23 04:51:00,0.9416,0.9416,0.9412,0.94125,45800000.0
2009-03-23 04:52:00,0.9413,0.94145,0.9413,0.9413,36800000.0
2009-03-23 04:53:00,0.94135,0.94155,0.9413,0.94135,30800000.0
2009-03-23 04:54:00,0.94135,0.94195,0.9413,0.9419,66600000.0
2009-03-23 04:55:00,0.94185,0.9419,0.94165,0.94185,33200000.0
2009-03-23 04:56:00,0.94185,0.94205,0.94185,0.942,27200000.0
2009-03-23 04:57:00,0.9419,0.9419,0.9416,0.94165,36600000.0
2009-03-23 04:58:00,0.9417,0.9417,0.94165,0.94165,30400000.0
2009-03-23 04:59:00,0.94175,0.9419,0.9417,0.94175,43200000.0
2009-03-23 05:00:00,0.94175,0.94175,0.94165,0.94165,11200000.0
2009-03-23 05:01:00,0.9417,0.94175,0.94165,0.9417,16000000.0
2009-03-23 05:02:00,0.94165,0.94165,0.94165,0.94165,1600000.0
2009-03-23 05:03:00,0.94165,0.94165,0.94155,0.9416,62400000.0
2009-03-23 05:04:00,0.9416,0.9416,0.9416,0.9416,13200000.0
2009-03-23 05:05:00,0.9416,0.9416,0.94155,0.9416,39800000.0
2009-03-23 05:06:00,0.9416,0.9416,0.9413,0.94155,104800001.0
2009-03-23 05:07:00,0.9416,0.9416,0.9416,0.9416,6400000.0
2009-03-23 05:08:00,0.9416,0.94165,0.9416,0.9416,6400000.0
2009-03-23 05:09:00,0.9415,0.9415,0.94095,0.94125,23800000.0
2009-03-23 05:10:00,0.94125,0.9418,0.94125,0.9418,99800000.0
2009-03-23 05:11:00,0.9418,0.9418,0.9417,0.9417,35200000.0
2009-03-23 05:12:00,0.94175,0.9418,0.94175,0.9418,30400000.0
2009-03-23 05:13:00,0.94175,0.94175,0.9411,0.94125,88600000.0
2009-03-23 05:14:00,0.94125,0.9415,0.9412,0.9415,113400000.0
2009-03-23 05:15:00,0.9415,0.94165,0.9412,0.9412,84000000.0
2009-03-23 05:16:00,0.9412,0.94135,0.94105,0.94105,25600000.0
2009-03-23 05:17:00,0.94105,0.94115,0.9408,0.9408,79400000.0
2009-03-23 05:18:00,0.94085,0.94115,0.9408,0.94115,268200000.0
2009-03-23 05:19:00,0.94115,0.9412,0.94115,0.9412,205800000.0
2009-03-23 05:20:00,0.94115,0.9412,0.94115,0.9412,47800000.0
2009-03-23 05:21:00,0.9412,0.9412,0.9409,0.9411,117400000.0
2009-03-23 05:22:00,0.94115,0.94115,0.94095,0.94105,38200000.0
2009-03-23 05:23:00,0.94105,0.94105,0.941,0.94105,9600000.0
2009-03-23 05:24:00,0.94115,0.94125,0.94115,0.9412,49200000.0
2009-03-23 05:25:00,0.9412,0.9412,0.94105,0.94115,29600000.0
2009-03-23 05:26:00,0.94115,0.94135,0.94115,0.94125,39400000.0
2009-03-23 05:27:00,0.94125,0.94125,0.9409,0.9409,51000000.0
2009-03-23 05:28:00,0.94085,0.941,0.9408,0.941,41200000.0
2009-03-23 05:29:00,0.94105,0.9412,0.941,0.94105,40800000.0
2009-03-23 05:30:00,0.941,0.9411,0.94085,0.9409,59200000.0
2009-03-23 05:31:00,0.94085,0.9409,0.9407,0.9408,111400000.0
2009-03-23 05:32:00,0.9408,0.9409,0.9407,0.94085,146400000.0
2009-03-23 05:33:00,0.9408,0.94105,0.94075,0.94075,98600000.0
2009-03-23 05:34:00,0.9408,0.94095,0.9408,0.94095,60000000.0
2009-03-23 05:35:00,0.9409,0.9409,0.9407,0.9407,112200000.0
2009-03-23 05:36:00,0.94075,0.94085,0.9407,0.94085,109600000.0
2009-03-23 05:37:00,0.9408,0.9409,0.9408,0.9409,28800000.0
2009-03-23 05:38:00,0.9408,0.94095,0.9408,0.94085,40000000.0
2009-03-23 05:39:00,0.9409,0.941,0.94075,0.94095,73000000.0
2009-03-23 05:40:00,0.94095,0.94105,0.9405,0.94105,219600000.0
2009-03-23 05:41:00,0.9411,0.9411,0.9406,0.94065,294000000.0
2009-03-23 05:42:00,0.94065,0.9408,0.94065,0.9407,63000000.0
2009-03-23 05:43:00,0.9407,0.9412,0.9407,0.9411,109400000.0
2009-03-23 05:44:00,0.9411,0.94135,0.94095,0.94105,157400000.0
2009-03-23 05:45:00,0.94115,0.94165,0.94115,0.94165,70800000.0
2009-03-23 05:46:00,0.94165,0.94185,0.94165,0.94165,61400000.0
2009-03-23 05:47:00,0.94165,0.9418,0.94165,0.9418,27200000.0
2009-03-23 05:48:00,0.9418,0.9418,0.9416,0.9416,36000000.0
2009-03-23 05:49:00,0.94155,0.94165,0.94115,0.94125,169700000.0
2009-03-23 05:50:00,0.94125,0.94145,0.9411,0.94125,91800000.0
2009-03-23 05:51:00,0.94115,0.9416,0.9411,0.9415,74400000.0
2009-03-23 05:52:00,0.94155,0.9416,0.94125,0.94125,19000000.0
2009-03-23 05:53:00,0.94125,0.94155,0.94125,0.9414,47200000.0
2009-03-23 05:54:00,0.94135,0.9415,0.94115,0.9413,100200000.0
2009-03-23 05:55:00,0.94135,0.94165,0.9413,0.94165,148000000.0
2009-03-23 05:56:00,0.9416,0.94175,0.9416,0.94165,55000000.0
2009-03-23 05:57:00,0.94165,0.94165,0.94165,0.94165,1600000.0
2009-03-23 05:58:00,0.9416,0.94165,0.9415,0.9416,59000000.0
2009-03-23 05:59:00,0.94155,0.9416,0.94125,0.94135,35600000.0
2009-03-23 06:00:00,0.9412,0.94145,0.94115,0.9413,54800000.0
2009-03-23 06:01:00,0.9414,0.9417,0.94135,0.94165,44600000.0
2009-03-23 06:02:00,0.94165,0.94175,0.94145,0.9415,36400000.0
2009-03-23 06:03:00,0.9415,0.9415,0.9413,0.9414,45200000.0
2009-03-23 06:04:00,0.94145,0.9417,0.94135,0.94145,86400000.0
2009-03-23 06:05:00,0.94145,0.94215,0.94145,0.94205,87600000.0
2009-03-23 06:06:00,0.9418,0.94185,0.9414,0.9416,130200000.0
2009-03-23 06:07:00,0.94165,0.9417,0.9416,0.9416,24000000.0
2009-03-23 06:08:00,0.9416,0.942,0.9416,0.942,33600000.0
2009-03-23 06:09:00,0.942,0.942,0.9419,0.9419,14400000.0
2009-03-23 06:10:00,0.9419,0.9419,0.9418,0.9418,14200000.0
2009-03-23 06:11:00,0.94185,0.94185,0.9416,0.94185,28800000.0
2009-03-23 06:12:00,0.9418,0.94185,0.94175,0.94185,12800000.0
2009-03-23 06:13:00,0.9419,0.942,0.9419,0.942,22400000.0
2009-03-23 06:14:00,0.942,0.94215,0.942,0.9421,69600000.0
2009-03-23 06:15:00,0.94205,0.9421,0.942,0.942,9600000.0
2009-03-23 06:16:00,0.9419,0.9419,0.94165,0.94165,54000000.0
2009-03-23 06:17:00,0.94165,0.94175,0.9416,0.9416,44200000.0
2009-03-23 06:18:00,0.9416,0.9416,0.94155,0.9416,29000000.0
2009-03-23 06:19:00,0.94165,0.94165,0.9416,0.9416,62400000.0
2009-03-23 06:20:00,0.9416,0.9416,0.9415,0.9416,153000000.0
2009-03-23 06:21:00,0.9416,0.94175,0.9416,0.94175,46800000.0
2009-03-23 06:22:00,0.94165,0.9417,0.94165,0.9417,5200000.0
2009-03-23 06:23:00,0.94165,0.94175,0.94165,0.94175,16000000.0
2009-03-23 06:24:00,0.9417,0.94175,0.9417,0.94175,4800000.0
2009-03-23 06:25:00,0.9418,0.9418,0.9417,0.9417,4800000.0
2009-03-23 06:26:00,0.9417,0.94175,0.9417,0.9417,22000000.0
2009-03-23 06:27:00,0.94165,0.94185,0.94165,0.9418,79200000.0
2009-03-23 06:28:00,0.94185,0.94185,0.94175,0.94185,14400000.0
2009-03-23 06:29:00,0.94185,0.94185,0.94175,0.94175,32000000.0
2009-03-23 06:30:00,0.9417,0.94175,0.9417,0.94175,4800000.0
2009-03-23 06:31:00,0.9418,0.9419,0.9418,0.9419,3200000.0
2009-03-23 06:32:00,0.9419,0.9419,0.9418,0.9418,9600000.0
2009-03-23 06:33:00,0.94175,0.94175,0.94175,0.94175,6400000.0
2009-03-23 06:34:00,0.9417,0.9417,0.94165,0.94165,97800000.0
2009-03-23 06:35:00,0.94165,0.9418,0.94165,0.9417,56200000.0
2009-03-23 06:36:00,0.9417,0.9422,0.9417,0.9421,95800000.0
2009-03-23 06:37:00,0.9421,0.9422,0.94195,0.94205,77400000.0
2009-03-23 06:38:00,0.9421,0.9422,0.94195,0.9421,158800000.0
2009-03-23 06:39:00,0.9421,0.94215,0.94185,0.942,67400000.0
2009-03-23 06:40:00,0.94205,0.9422,0.94205,0.9422,6400000.0
2009-03-23 06:41:00,0.9422,0.9422,0.94195,0.942,19200000.0
2009-03-23 06:42:00,0.942,0.94215,0.942,0.942,23400000.0
2009-03-23 06:43:00,0.942,0.942,0.9419,0.942,47000000.0
2009-03-23 06:44:00,0.94205,0.9422,0.9418,0.94185,43200000.0
2009-03-23 06:45:00,0.94195,0.942,0.9419,0.942,11200000.0
2009-03-23 06:46:00,0.94195,0.94205,0.94185,0.9419,43000000.0
2009-03-23 06:47:00,0.94175,0.9419,0.94175,0.9419,38400000.0
2009-03-23 06:48:00,0.94195,0.942,0.94185,0.9419,19600000.0
2009-03-23 06:49:00,0.9418,0.9418,0.9418,0.9418,8400000.0
2009-03-23 06:50:00,0.9418,0.9419,0.9418,0.9418,97200000.0
2009-03-23 06:51:00,0.94185,0.94185,0.9418,0.9418,37600000.0
2009-03-23 06:52:00,0.9418,0.94195,0.9418,0.94195,49400000.0
2009-03-23 06:53:00,0.94195,0.94195,0.9412,0.9417,122600000.0
2009-03-23 06:54:00,0.9418,0.9418,0.9415,0.94175,40000000.0
2009-03-23 06:55:00,0.94175,0.9421,0.94175,0.9418,63000000.0
2009-03-23 06:56:00,0.94175,0.9418,0.94175,0.9418,8000000.0
2009-03-23 06:57:00,0.9418,0.9419,0.9418,0.94185,21400000.0
2009-03-23 06:58:00,0.94185,0.9419,0.94185,0.94185,11200000.0
2009-03-23 06:59:00,0.94185,0.94185,0.94185,0.94185,4800000.0
2009-03-23 07:00:00,0.94185,0.94185,0.94175,0.94185,25600000.0
2009-03-23 07:01:00,0.94185,0.94195,0.94185,0.94195,37000000.0
2009-03-23 07:02:00,0.94195,0.9421,0.9419,0.9421,25200000.0
2009-03-23 07:03:00,0.9421,0.9421,0.94195,0.94205,54200000.0
2009-03-23 07:04:00,0.9418,0.94205,0.9417,0.94205,59000000.0
2009-03-23 07:05:00,0.94205,0.94205,0.9418,0.94205,68200000.0
2009-03-23 07:06:00,0.94205,0.94205,0.94205,0.94205,14400000.0
2009-03-23 07:07:00,0.942,0.94205,0.94195,0.942,53600000.0
2009-03-23 07:08:00,0.942,0.94205,0.942,0.942,12800000.0
2009-03-23 07:09:00,0.942,0.942,0.9419,0.942,37600000.0
2009-03-23 07:10:00,0.942,0.94205,0.94195,0.942,50600000.0
2009-03-23 07:11:00,0.942,0.942,0.94185,0.94185,46000000.0
2009-03-23 07:12:00,0.9419,0.9421,0.9418,0.9418,46400000.0
2009-03-23 07:13:00,0.94185,0.9419,0.9416,0.9419,48200000.0
2009-03-23 07:14:00,0.9419,0.94195,0.94145,0.94185,59600000.0
2009-03-23 07:15:00,0.9419,0.9419,0.9414,0.94155,75100000.0
2009-03-23 07:16:00,0.9415,0.9416,0.9415,0.9415,36600000.0
2009-03-23 07:17:00,0.9415,0.9415,0.9415,0.9415,1800000.0
2009-03-23 07:18:00,0.94142,0.94148,0.94135,0.9414,251400000.0
2009-03-23 07:19:00,0.9415,0.94155,0.9415,0.94155,42800000.0
2009-03-23 07:20:00,0.9415,0.94165,0.9414,0.9414,88000000.0
2009-03-23 07:21:00,0.94135,0.94155,0.9413,0.94135,71000000.0
2009-03-23 07:22:00,0.94135,0.94135,0.94125,0.94135,17800000.0
2009-03-23 07:23:00,0.94135,0.9415,0.94135,0.9414,30400000.0
2009-03-23 07:24:00,0.94145,0.94145,0.94135,0.9414,24600000.0
2009-03-23 07:25:00,0.94135,0.94145,0.94135,0.9414,21200000.0
2009-03-23 07:26:00,0.9415,0.9415,0.9413,0.9414,34400000.0
2009-03-23 07:27:00,0.9414,0.9414,0.94115,0.94115,90400000.0
2009-03-23 07:28:00,0.94115,0.9412,0.94115,0.9412,7000000.0
2009-03-23 07:29:00,0.94115,0.94125,0.9411,0.9411,35600000.0
2009-03-23 07:30:00,0.9411,0.94115,0.9411,0.94115,25800000.0
2009-03-23 07:31:00,0.94115,0.9412,0.94115,0.94115,13000000.0
2009-03-23 07:32:00,0.94115,0.9412,0.94115,0.94115,28200000.0
2009-03-23 07:33:00,0.9411,0.94115,0.94105,0.9411,86600000.0
2009-03-23 07:34:00,0.9411,0.9411,0.94105,0.94105,24000000.0
2009-03-23 07:35:00,0.94105,0.9412,0.94105,0.9412,82400000.0
2009-03-23 07:36:00,0.94115,0.94115,0.94115,0.94115,1600000.0
2009-03-23 07:37:00,0.9411,0.94125,0.94105,0.9412,33800000.0
2009-03-23 07:38:00,0.9412,0.9412,0.94105,0.9411,42400000.0
2009-03-23 07:39:00,0.9411,0.9412,0.9411,0.9412,17600000.0
2009-03-23 07:40:00,0.9412,0.9412,0.94095,0.94095,71600000.0
2009-03-23 07:41:00,0.941,0.9412,0.94095,0.9412,198000000.0
2009-03-23 07:42:00,0.9412,0.9413,0.9411,0.94115,52800000.0
2009-03-23 07:43:00,0.9411,0.94115,0.94105,0.94105,20800000.0
2009-03-23 07:44:00,0.94105,0.94105,0.94095,0.94105,127800000.0
2009-03-23 07:45:00,0.94105,0.94115,0.94095,0.941,102000000.0
2009-03-23 07:46:00,0.941,0.9412,0.9406,0.9406,91400000.0
2009-03-23 07:47:00,0.94075,0.94075,0.94065,0.94065,86400000.0
2009-03-23 07:48:00,0.94075,0.94075,0.94065,0.94075,27200000.0
2009-03-23 07:49:00,0.94065,0.94075,0.9403,0.9404,117400000.0
2009-03-23 07:50:00,0.94045,0.94055,0.9404,0.94045,30800000.0
2009-03-23 07:51:00,0.94045,0.9406,0.9404,0.94045,54000000.0
2009-03-23 07:52:00,0.9404,0.9406,0.94035,0.9406,56800000.0
2009-03-23 07:53:00,0.9406,0.94065,0.94045,0.94045,63600000.0
2009-03-23 07:54:00,0.94045,0.94045,0.94045,0.94045,29000000.0
2009-03-23 07:55:00,0.94045,0.94045,0.9404,0.94045,28400000.0
2009-03-23 07:56:00,0.94045,0.94045,0.94035,0.94035,168200000.0
2009-03-23 07:57:00,0.94035,0.9404,0.9403,0.9403,93000000.0
2009-03-23 07:58:00,0.9403,0.9404,0.9403,0.9403,165800000.0
2009-03-23 07:59:00,0.94045,0.9405,0.9403,0.94035,32000000.0
2009-03-23 08:00:00,0.94035,0.94035,0.9403,0.94035,19200000.0
2009-03-23 08:01:00,0.94035,0.94035,0.94,0.94025,65600000.0
2009-03-23 08:02:00,0.94025,0.9403,0.94,0.94,38800000.0
2009-03-23 08:03:00,0.94005,0.94015,0.94,0.94015,32400000.0
2009-03-23 08:04:00,0.94015,0.94015,0.93985,0.9399,129800000.0
2009-03-23 08:05:00,0.93985,0.9399,0.9398,0.9399,10200000.0
2009-03-23 08:06:00,0.9399,0.9401,0.93985,0.93985,59400000.0
2009-03-23 08:07:00,0.93985,0.9399,0.93985,0.93985,22400000.0
2009-03-23 08:08:00,0.93985,0.94015,0.93985,0.94015,17400000.0
2009-03-23 08:09:00,0.94015,0.9402,0.93995,0.9401,74600000.0
2009-03-23 08:10:00,0.9401,0.9401,0.93985,0.9399,68000000.0
2009-03-23 08:11:00,0.9399,0.9399,0.9393,0.9395,149800000.0
2009-03-23 08:12:00,0.93955,0.93975,0.9395,0.93955,308600000.0
2009-03-23 08:13:00,0.9395,0.9396,0.9392,0.9392,306000000.0
2009-03-23 08:14:00,0.93925,0.9396,0.93925,0.9394,136400000.0
2009-03-23 08:15:00,0.9394,0.9395,0.93935,0.93935,19200000.0
2009-03-23 08:16:00,0.93935,0.93935,0.9388,0.9388,98400000.0
2009-03-23 08:17:00,0.93875,0.9388,0.9374,0.93745,263246001.0
2009-03-23 08:18:00,0.9375,0.9378,0.93745,0.9378,161600000.0
2009-03-23 08:19:00,0.9378,0.9383,0.9378,0.93785,89200000.0
2009-03-23 08:20:00,0.9379,0.9385,0.9378,0.93845,376800000.0
2009-03-23 08:21:00,0.9385,0.9386,0.93845,0.9385,111600000.0
2009-03-23 08:22:00,0.9386,0.93865,0.9385,0.93865,37200000.0
2009-03-23 08:23:00,0.9387,0.9389,0.93855,0.93855,178600000.0
2009-03-23 08:24:00,0.9387,0.9392,0.9387,0.9392,109000000.0
2009-03-23 08:25:00,0.9392,0.93965,0.9392,0.9393,52000000.0
2009-03-23 08:26:00,0.9393,0.9393,0.93905,0.93905,60600000.0
2009-03-23 08:27:00,0.93905,0.93905,0.939,0.939,17600000.0
2009-03-23 08:28:00,0.939,0.93915,0.939,0.9391,33000000.0
2009-03-23 08:29:00,0.9391,0.93935,0.9391,0.9393,104600000.0
2009-03-23 08:30:00,0.9393,0.93935,0.939,0.93905,87200000.0
2009-03-23 08:31:00,0.93905,0.93905,0.9387,0.9388,169000000.0
2009-03-23 08:32:00,0.9388,0.93915,0.9388,0.939,57600000.0
2009-03-23 08:33:00,0.939,0.9395,0.93895,0.9392,167000000.0
2009-03-23 08:34:00,0.9392,0.93955,0.93915,0.9395,238200000.0
2009-03-23 08:35:00,0.93945,0.9399,0.9393,0.9399,108200000.0
2009-03-23 08:36:00,0.9399,0.9403,0.9397,0.9403,205000000.0
2009-03-23 08:37:00,0.94025,0.9403,0.9397,0.9403,157800000.0
2009-03-23 08:38:00,0.9403,0.94035,0.94,0.9402,178800000.0
2009-03-23 08:39:00,0.9402,0.94035,0.94015,0.94025,126600000.0
2009-03-23 08:40:00,0.9403,0.9404,0.9403,0.9404,84800000.0
2009-03-23 08:41:00,0.9404,0.9404,0.94005,0.94025,83800000.0
2009-03-23 08:42:00,0.9402,0.94025,0.9397,0.93995,122200000.0
2009-03-23 08:43:00,0.94,0.9401,0.9395,0.93995,92000000.0
2009-03-23 08:44:00,0.93995,0.93995,0.93975,0.93985,40200000.0
2009-03-23 08:45:00,0.9398,0.94005,0.9398,0.9398,37800000.0
2009-03-23 08:46:00,0.9398,0.93985,0.9397,0.9398,60600000.0
2009-03-23 08:47:00,0.93985,0.9399,0.93965,0.9397,31800000.0
2009-03-23 08:48:00,0.9396,0.9396,0.9393,0.9395,104400000.0
2009-03-23 08:49:00,0.9395,0.9399,0.93945,0.93955,110400000.0
2009-03-23 08:50:00,0.9395,0.9397,0.9394,0.93965,98000000.0
2009-03-23 08:51:00,0.9394,0.93965,0.93935,0.9394,62200000.0
2009-03-23 08:52:00,0.9394,0.9401,0.9394,0.93975,178200000.0
2009-03-23 08:53:00,0.9397,0.9398,0.9394,0.93955,51200000.0
2009-03-23 08:54:00,0.9395,0.93955,0.9394,0.9395,73000000.0
2009-03-23 08:55:00,0.9395,0.93955,0.9395,0.9395,22400000.0
2009-03-23 08:56:00,0.9396,0.93985,0.93955,0.9397,64400000.0
2009-03-23 08:57:00,0.9395,0.94015,0.93945,0.93985,199800000.0
2009-03-23 08:58:00,0.93985,0.93985,0.93925,0.9394,180000000.0
2009-03-23 08:59:00,0.9394,0.9396,0.9393,0.93945,95800000.0
2009-03-23 09:00:00,0.93945,0.9395,0.93935,0.93945,156000000.0
2009-03-23 09:01:00,0.93945,0.93955,0.9391,0.93925,436199999.0
2009-03-23 09:02:00,0.93925,0.93935,0.93925,0.93925,65600000.0
2009-03-23 09:03:00,0.93925,0.9394,0.93915,0.9394,99000000.0
2009-03-23 09:04:00,0.9394,0.9394,0.93935,0.9394,39400000.0
2009-03-23 09:05:00,0.9394,0.9394,0.9393,0.93935,173400000.0
2009-03-23 09:06:00,0.9394,0.9394,0.9392,0.9392,202200000.0
2009-03-23 09:07:00,0.9392,0.93955,0.9389,0.9392,99600000.0
2009-03-23 09:08:00,0.93925,0.93955,0.93925,0.93945,104400000.0
2009-03-23 09:09:00,0.93945,0.9395,0.9393,0.9395,132200000.0
2009-03-23 09:10:00,0.93945,0.93955,0.93935,0.93955,103800000.0
2009-03-23 09:11:00,0.93955,0.93965,0.93935,0.93955,156600000.0
2009-03-23 09:12:00,0.93955,0.9397,0.9394,0.9397,375600000.0
2009-03-23 09:13:00,0.93965,0.93995,0.9396,0.9397,269000000.0
2009-03-23 09:14:00,0.9397,0.9403,0.9397,0.9402,405000001.0
2009-03-23 09:15:00,0.9402,0.9403,0.94005,0.9402,321600000.0
2009-03-23 09:16:00,0.9402,0.9405,0.94015,0.9404,589600001.0
2009-03-23 09:17:00,0.9404,0.9406,0.94025,0.9406,201800000.0
2009-03-23 09:18:00,0.9405,0.94065,0.9402,0.9402,134700000.0
2009-03-23 09:19:00,0.94025,0.94065,0.94025,0.94065,148400000.0
2009-03-23 09:20:00,0.94075,0.9408,0.9404,0.9404,351800000.0
2009-03-23 09:21:00,0.94035,0.9404,0.9403,0.94035,526800000.0
2009-03-23 09:22:00,0.94035,0.9407,0.94035,0.9407,400600000.0
2009-03-23 09:23:00,0.9407,0.94085,0.9405,0.9406,397400000.0
2009-03-23 09:24:00,0.9406,0.9407,0.94055,0.9406,268800000.0
2009-03-23 09:25:00,0.9406,0.94065,0.9404,0.9404,334200000.0
2009-03-23 09:26:00,0.9404,0.9407,0.9404,0.9406,282600000.0
2009-03-23 09:27:00,0.94065,0.9408,0.9406,0.94065,554000000.0
2009-03-23 09:28:00,0.94065,0.9407,0.94015,0.9404,800400000.0
2009-03-23 09:29:00,0.9404,0.9407,0.9397,0.94,627900000.0
2009-03-23 09:30:00,0.94,0.9406,0.93995,0.9404,553000000.0
2009-03-23 09:31:00,0.9404,0.9404,0.93945,0.93965,694200001.0
2009-03-23 09:32:00,0.93955,0.9398,0.9394,0.93945,893800003.0
2009-03-23 09:33:00,0.9395,0.9396,0.93925,0.9395,773999999.0
2009-03-23 09:34:00,0.9395,0.9395,0.93925,0.9393,623000000.0
2009-03-23 09:35:00,0.9393,0.93945,0.93885,0.93945,768000000.0
2009-03-23 09:36:00,0.93945,0.93945,0.9389,0.93915,494200000.0
2009-03-23 09:37:00,0.9391,0.93935,0.939,0.9393,545400000.0
2009-03-23 09:38:00,0.9393,0.9394,0.9391,0.9391,391600001.0
2009-03-23 09:39:00,0.93905,0.93905,0.93875,0.9389,468600000.0
2009-03-23 09:40:00,0.9389,0.93905,0.9384,0.93875,790600001.0
2009-03-23 09:41:00,0.93875,0.93905,0.93875,0.93885,553000000.0
2009-03-23 09:42:00,0.9388,0.9389,0.9387,0.93885,517600001.0
2009-03-23 09:43:00,0.93885,0.939,0.9388,0.93885,171800000.0
2009-03-23 09:44:00,0.9388,0.939,0.93875,0.9388,285400000.0
2009-03-23 09:45:00,0.9388,0.939,0.93875,0.93885,219400000.0
2009-03-23 09:46:00,0.93885,0.9389,0.9388,0.9389,260600000.0
2009-03-23 09:47:00,0.9389,0.9392,0.9389,0.9392,599600002.0
2009-03-23 09:48:00,0.9392,0.9392,0.93865,0.9387,454800001.0
2009-03-23 09:49:00,0.9387,0.9388,0.93865,0.9388,542200000.0
2009-03-23 09:50:00,0.9388,0.93885,0.9386,0.93865,322000000.0
2009-03-23 09:51:00,0.93865,0.93865,0.93845,0.9385,400200000.0
2009-03-23 09:52:00,0.93855,0.9386,0.9381,0.93855,613600000.0
2009-03-23 09:53:00,0.93855,0.9386,0.9384,0.9384,519600000.0
2009-03-23 09:54:00,0.9384,0.9385,0.93835,0.9384,391800002.0
2009-03-23 09:55:00,0.93835,0.9384,0.93765,0.93775,842600000.0
2009-03-23 09:56:00,0.9379,0.9381,0.9378,0.9379,459400000.0
2009-03-23 09:57:00,0.93795,0.9383,0.93795,0.93825,656400001.0
2009-03-23 09:58:00,0.9383,0.93845,0.9382,0.9384,468200000.0
2009-03-23 09:59:00,0.93835,0.93865,0.9383,0.9386,342800000.0
2009-03-23 10:00:00,0.93865,0.93865,0.93845,0.93845,557000005.0
2009-03-23 10:01:00,0.93845,0.9387,0.93845,0.9385,613000001.0
2009-03-23 10:02:00,0.9385,0.9385,0.9383,0.93835,171200000.0
2009-03-23 10:03:00,0.93835,0.9387,0.93825,0.9387,457200000.0
2009-03-23 10:04:00,0.93865,0.93875,0.9385,0.9387,639000002.0
2009-03-23 10:05:00,0.9387,0.939,0.93865,0.939,299000000.0
2009-03-23 10:06:00,0.93895,0.939,0.9388,0.93885,146000000.0
2009-03-23 10:07:00,0.93885,0.93885,0.9387,0.9387,373400000.0
2009-03-23 10:08:00,0.93875,0.93885,0.9387,0.93875,588400003.0
2009-03-23 10:09:00,0.9388,0.9393,0.93875,0.93925,781800001.0
2009-03-23 10:10:00,0.9392,0.93935,0.9388,0.9388,630500000.0
2009-03-23 10:11:00,0.9388,0.9389,0.93855,0.93855,432700000.0
2009-03-23 10:12:00,0.9386,0.9387,0.9385,0.9387,524700003.0
2009-03-23 10:13:00,0.9386,0.9388,0.93855,0.93865,457600001.0
2009-03-23 10:14:00,0.9386,0.93885,0.93855,0.93885,301000000.0
2009-03-23 10:15:00,0.9388,0.93895,0.9387,0.93895,558199998.0
2009-03-23 10:16:00,0.9389,0.9392,0.93885,0.9392,481299999.0
2009-03-23 10:17:00,0.9392,0.9392,0.939,0.93905,238700000.0
2009-03-23 10:18:00,0.93905,0.93925,0.9389,0.939,677400000.0
2009-03-23 10:19:00,0.939,0.939,0.93885,0.939,304600000.0
2009-03-23 10:20:00,0.939,0.93905,0.93855,0.9386,708200001.0
2009-03-23 10:21:00,0.9386,0.9391,0.93855,0.9391,541800001.0
2009-03-23 10:22:00,0.93915,0.9393,0.93905,0.93905,505000003.0
2009-03-23 10:23:00,0.93905,0.9392,0.93895,0.9392,532600000.0
2009-03-23 10:24:00,0.93925,0.9403,0.93915,0.9402,508999999.0
2009-03-23 10:25:00,0.9402,0.94135,0.9402,0.9408,775499998.0
2009-03-23 10:26:00,0.9408,0.9408,0.9405,0.9405,665000001.0
2009-03-23 10:27:00,0.9406,0.9406,0.94025,0.9403,369200000.0
2009-03-23 10:28:00,0.94035,0.9406,0.9402,0.94045,477800000.0
2009-03-23 10:29:00,0.94045,0.9407,0.9404,0.9406,343200000.0
2009-03-23 10:30:00,0.94055,0.9406,0.94055,0.9406,146400000.0
2009-03-23 10:31:00,0.94065,0.9407,0.9405,0.94055,374000000.0
2009-03-23 10:32:00,0.9405,0.94095,0.9404,0.94095,490600001.0
2009-03-23 10:33:00,0.941,0.9418,0.94085,0.94175,740399997.0
2009-03-23 10:34:00,0.94175,0.94195,0.94165,0.94185,564100001.0
2009-03-23 10:35:00,0.9418,0.9418,0.94125,0.94125,515000001.0
2009-03-23 10:36:00,0.9412,0.94125,0.94105,0.94105,296600002.0
2009-03-23 10:37:00,0.94105,0.94115,0.94095,0.94115,763199991.0
2009-03-23 10:38:00,0.94115,0.94125,0.941,0.94105,706600001.0
2009-03-23 10:39:00,0.94105,0.94105,0.94045,0.94055,696000004.0
2009-03-23 10:40:00,0.9406,0.94065,0.94045,0.94055,560800001.0
2009-03-23 10:41:00,0.94055,0.94055,0.9397,0.93975,837399999.0
2009-03-23 10:42:00,0.93975,0.9398,0.93935,0.93935,806800004.0
2009-03-23 10:43:00,0.93935,0.93935,0.9388,0.93895,455100002.0
2009-03-23 10:44:00,0.93895,0.93935,0.9388,0.93925,764900006.0
2009-03-23 10:45:00,0.93925,0.93925,0.93875,0.93875,374400001.0
2009-03-23 10:46:00,0.93875,0.93875,0.938,0.938,712399999.0
2009-03-23 10:47:00,0.938,0.938,0.9375,0.93795,1100300000.0
2009-03-23 10:48:00,0.93795,0.93805,0.9378,0.93785,442499999.0
2009-03-23 10:49:00,0.93785,0.9381,0.9377,0.93785,689600001.0
2009-03-23 10:50:00,0.93795,0.93805,0.93785,0.938,527800000.0
2009-03-23 10:51:00,0.93805,0.93805,0.9371,0.9371,621000003.0
2009-03-23 10:52:00,0.9371,0.93715,0.93655,0.93655,855200000.0
2009-03-23 10:53:00,0.93655,0.93655,0.9362,0.9364,712099997.0
2009-03-23 10:54:00,0.9364,0.93655,0.9362,0.9365,852200000.0
2009-03-23 10:55:00,0.9365,0.9365,0.9356,0.93585,794500005.0
2009-03-23 10:56:00,0.93585,0.9364,0.9356,0.93635,878200000.0
2009-03-23 10:57:00,0.93635,0.9365,0.9362,0.93645,556000001.0
2009-03-23 10:58:00,0.93645,0.9366,0.9363,0.9366,521000000.0
2009-03-23 10:59:00,0.9366,0.9366,0.9354,0.9362,966300009.0
2009-03-23 11:00:00,0.9362,0.9362,0.93545,0.9357,905000001.0
2009-03-23 11:01:00,0.9357,0.93605,0.93565,0.93565,625000004.0
2009-03-23 11:02:00,0.93565,0.93575,0.9354,0.9356,985799999.0
2009-03-23 11:03:00,0.9356,0.936,0.93555,0.9356,734700001.0
2009-03-23 11:04:00,0.93555,0.9356,0.93525,0.93555,826800004.0
2009-03-23 11:05:00,0.93555,0.93615,0.9355,0.93595,653599998.0
2009-03-23 11:06:00,0.93595,0.93625,0.9359,0.93595,812600004.0
2009-03-23 11:07:00,0.93595,0.9363,0.9358,0.93625,706400000.0
2009-03-23 11:08:00,0.93625,0.93665,0.93625,0.93665,1012600001.0
2009-03-23 11:09:00,0.93665,0.9369,0.93635,0.9365,819500003.0
2009-03-23 11:10:00,0.93655,0.9367,0.9364,0.9366,694800002.0
2009-03-23 11:11:00,0.9366,0.93735,0.9365,0.93705,1051600001.0
2009-03-23 11:12:00,0.93695,0.9372,0.9369,0.93705,543299999.0
2009-03-23 11:13:00,0.93705,0.93705,0.93645,0.93645,1042300000.0
2009-03-23 11:14:00,0.93645,0.9365,0.9363,0.93635,1131199998.0
2009-03-23 11:15:00,0.93635,0.9364,0.93615,0.93625,956800002.0
2009-03-23 11:16:00,0.9363,0.93655,0.9361,0.9361,914899996.0
2009-03-23 11:17:00,0.9361,0.9363,0.93585,0.9362,502700001.0
2009-03-23 11:18:00,0.9362,0.9365,0.9362,0.93645,687200001.0
2009-03-23 11:19:00,0.93635,0.93655,0.93625,0.93655,459500000.0
2009-03-23 11:20:00,0.93655,0.9366,0.9364,0.93645,380400000.0
2009-03-23 11:21:00,0.93645,0.93665,0.93645,0.93655,302000002.0
2009-03-23 11:22:00,0.9365,0.93665,0.9365,0.93655,249400000.0
2009-03-23 11:23:00,0.93655,0.9367,0.9365,0.93655,679400006.0
2009-03-23 11:24:00,0.9365,0.9366,0.93645,0.9365,580799998.0
2009-03-23 11:25:00,0.93655,0.9367,0.9365,0.9367,410200000.0
2009-03-23 11:26:00,0.93665,0.93685,0.93665,0.93665,789199995.0
2009-03-23 11:27:00,0.93665,0.9368,0.93665,0.93675,785599996.0
2009-03-23 11:28:00,0.93675,0.937,0.93675,0.937,237799999.0
2009-03-23 11:29:00,0.937,0.9371,0.937,0.937,240800000.0
2009-03-23 11:30:00,0.937,0.9373,0.93695,0.9372,796600000.0
2009-03-23 11:31:00,0.9372,0.93765,0.93705,0.93765,541600002.0
2009-03-23 11:32:00,0.9377,0.93805,0.9376,0.93765,705400000.0
2009-03-23 11:33:00,0.9376,0.9379,0.9375,0.93785,397399999.0
2009-03-23 11:34:00,0.93785,0.9383,0.9378,0.9381,735599998.0
2009-03-23 11:35:00,0.9381,0.9384,0.9381,0.93835,602599999.0
2009-03-23 11:36:00,0.93835,0.9384,0.93805,0.93815,572300011.0
2009-03-23 11:37:00,0.93815,0.93815,0.93765,0.93805,460300002.0
2009-03-23 11:38:00,0.938,0.9381,0.93785,0.9381,634999998.0
2009-03-23 11:39:00,0.9381,0.9388,0.93805,0.9387,639999999.0
2009-03-23 11:40:00,0.93875,0.9392,0.9385,0.93855,821700000.0
2009-03-23 11:41:00,0.9385,0.93865,0.93825,0.93825,660600002.0
2009-03-23 11:42:00,0.93825,0.93845,0.9382,0.9383,598500000.0
2009-03-23 11:43:00,0.9384,0.9384,0.9382,0.93825,492400003.0
2009-03-23 11:44:00,0.9383,0.93865,0.93825,0.93865,665000002.0
2009-03-23 11:45:00,0.93865,0.93885,0.9386,0.9388,362700000.0
2009-03-23 11:46:00,0.9388,0.9398,0.9388,0.9391,834200000.0
2009-03-23 11:47:00,0.9391,0.93915,0.93875,0.93895,914399997.0
2009-03-23 11:48:00,0.939,0.93935,0.93895,0.9392,483000000.0
2009-03-23 11:49:00,0.9391,0.9392,0.939,0.93915,518600002.0
2009-03-23 11:50:00,0.9392,0.9392,0.93835,0.93855,576900001.0
2009-03-23 11:51:00,0.9385,0.9385,0.93815,0.9382,561600004.0
2009-03-23 11:52:00,0.9382,0.93825,0.93785,0.93785,432199998.0
2009-03-23 11:53:00,0.93785,0.93785,0.93755,0.93775,588499997.0
2009-03-23 11:54:00,0.93775,0.93775,0.9376,0.93765,1070600000.0
2009-03-23 11:55:00,0.9376,0.93785,0.9376,0.93785,446400000.0
2009-03-23 11:56:00,0.93775,0.938,0.93765,0.93775,655199996.0
2009-03-23 11:57:00,0.93775,0.93775,0.93755,0.93765,824200001.0
2009-03-23 11:58:00,0.93765,0.9378,0.9376,0.93775,971000000.0
2009-03-23 11:59:00,0.93775,0.93785,0.93775,0.93785,722599998.0
2009-03-23 12:00:00,0.93785,0.9379,0.93775,0.93775,399800000.0
2009-03-23 12:01:00,0.93775,0.9379,0.93775,0.93775,357800000.0
2009-03-23 12:02:00,0.93775,0.9379,0.93775,0.93785,456400000.0
2009-03-23 12:03:00,0.93775,0.93795,0.9377,0.93785,184799999.0
2009-03-23 12:04:00,0.93795,0.93795,0.93785,0.93795,143700000.0
2009-03-23 12:05:00,0.9379,0.9379,0.93785,0.9379,172800000.0
2009-03-23 12:06:00,0.9379,0.93795,0.9378,0.9378,230600000.0
2009-03-23 12:07:00,0.9378,0.93795,0.93775,0.93785,193100000.0
2009-03-23 12:08:00,0.93785,0.9379,0.9377,0.93775,256900003.0
2009-03-23 12:09:00,0.93775,0.93785,0.93775,0.93775,885599995.0
2009-03-23 12:10:00,0.93775,0.9378,0.9377,0.9378,868000005.0
2009-03-23 12:11:00,0.9378,0.9378,0.93765,0.93775,209999999.0
2009-03-23 12:12:00,0.93775,0.9378,0.93775,0.93775,295999995.0
2009-03-23 12:13:00,0.9378,0.9378,0.93765,0.9378,308399999.0
2009-03-23 12:14:00,0.93775,0.93775,0.93735,0.9374,324000000.0
2009-03-23 12:15:00,0.9374,0.9375,0.93695,0.93695,814800002.0
2009-03-23 12:16:00,0.93695,0.9371,0.93675,0.93675,1308799988.0
2009-03-23 12:17:00,0.93675,0.93685,0.93675,0.9368,350999997.0
2009-03-23 12:18:00,0.9368,0.93695,0.93675,0.9368,326799999.0
2009-03-23 12:19:00,0.9368,0.9369,0.93675,0.93685,436999997.0
2009-03-23 12:20:00,0.93685,0.937,0.93675,0.9369,183200000.0
2009-03-23 12:21:00,0.93695,0.93695,0.9368,0.93685,240000000.0
2009-03-23 12:22:00,0.93685,0.93695,0.93685,0.93695,142400000.0
2009-03-23 12:23:00,0.93695,0.937,0.93695,0.93695,81600000.0
2009-03-23 12:24:00,0.937,0.93725,0.9369,0.937,520799998.0
2009-03-23 12:25:00,0.93695,0.93725,0.9369,0.9371,508800000.0
2009-03-23 12:26:00,0.9371,0.9374,0.93695,0.937,628600001.0
2009-03-23 12:27:00,0.937,0.93725,0.93665,0.93665,866599999.0
2009-03-23 12:28:00,0.9366,0.93665,0.93625,0.9363,632300000.0
2009-03-23 12:29:00,0.9363,0.9363,0.93595,0.93615,829999999.0
2009-03-23 12:30:00,0.93625,0.937,0.93615,0.93685,650700000.0
2009-03-23 12:31:00,0.93685,0.937,0.93645,0.93655,698699996.0
2009-03-23 12:32:00,0.9366,0.9366,0.9364,0.9365,312400000.0
2009-03-23 12:33:00,0.9365,0.9366,0.9364,0.9364,463200000.0
2009-03-23 12:34:00,0.9364,0.93665,0.9363,0.9366,445399998.0
2009-03-23 12:35:00,0.9366,0.9366,0.93645,0.9366,461200002.0
2009-03-23 12:36:00,0.9366,0.9366,0.9364,0.9364,429900000.0
2009-03-23 12:37:00,0.9364,0.9364,0.9362,0.93635,532299999.0
2009-03-23 12:38:00,0.93625,0.9368,0.93615,0.9367,479000002.0
2009-03-23 12:39:00,0.9366,0.93675,0.9366,0.9366,393799998.0
2009-03-23 12:40:00,0.93665,0.9367,0.93645,0.93655,270400001.0
2009-03-23 12:41:00,0.9366,0.93665,0.9365,0.9365,361600000.0
2009-03-23 12:42:00,0.9365,0.9365,0.9363,0.93635,378900000.0
2009-03-23 12:43:00,0.93635,0.9364,0.93625,0.93635,500800001.0
2009-03-23 12:44:00,0.9363,0.93645,0.9363,0.9364,548200000.0
2009-03-23 12:45:00,0.9364,0.93645,0.9363,0.93635,156000000.0
2009-03-23 12:46:00,0.93635,0.93665,0.93635,0.93655,154500000.0
2009-03-23 12:47:00,0.93655,0.93665,0.93655,0.9366,238600000.0
2009-03-23 12:48:00,0.9366,0.93675,0.9366,0.9367,276800000.0
2009-03-23 12:49:00,0.9367,0.93675,0.93655,0.9366,335799998.0
2009-03-23 12:50:00,0.9366,0.93665,0.93655,0.9366,209500000.0
2009-03-23 12:51:00,0.9366,0.93675,0.9366,0.93665,315000000.0
2009-03-23 12:52:00,0.9366,0.9367,0.93615,0.9363,569800002.0
2009-03-23 12:53:00,0.9363,0.9363,0.9359,0.93595,798700007.0
2009-03-23 12:54:00,0.93595,0.93595,0.9357,0.9357,526900000.0
2009-03-23 12:55:00,0.93575,0.9358,0.93535,0.9354,448400004.0
2009-03-23 12:56:00,0.9354,0.9354,0.93475,0.93475,670000003.0
2009-03-23 12:57:00,0.93475,0.9349,0.9343,0.9344,775000001.0
2009-03-23 12:58:00,0.9344,0.9346,0.9343,0.9345,597600001.0
2009-03-23 12:59:00,0.93455,0.93475,0.93435,0.9347,313000001.0
2009-03-23 13:00:00,0.93475,0.9352,0.93475,0.93505,573400003.0
2009-03-23 13:01:00,0.935,0.93525,0.9349,0.9352,664600000.0
2009-03-23 13:02:00,0.93515,0.9354,0.9351,0.93535,403399999.0
2009-03-23 13:03:00,0.93535,0.93545,0.93525,0.9353,405600000.0
2009-03-23 13:04:00,0.9353,0.9353,0.9351,0.9351,308300000.0
2009-03-23 13:05:00,0.9351,0.9353,0.9351,0.93515,618600003.0
2009-03-23 13:06:00,0.93515,0.9352,0.93495,0.93505,429800000.0
2009-03-23 13:07:00,0.9349,0.93525,0.9348,0.93505,769900002.0
2009-03-23 13:08:00,0.93505,0.93515,0.93505,0.93515,287200000.0
2009-03-23 13:09:00,0.93515,0.93525,0.9351,0.93515,302000000.0
2009-03-23 13:10:00,0.93515,0.93545,0.93515,0.9354,630199997.0
2009-03-23 13:11:00,0.9354,0.93545,0.93525,0.9354,247800000.0
2009-03-23 13:12:00,0.9354,0.9354,0.9353,0.93535,382600000.0
2009-03-23 13:13:00,0.9354,0.9356,0.93535,0.93555,298600002.0
2009-03-23 13:14:00,0.9356,0.9356,0.9353,0.9354,432600000.0
2009-03-23 13:15:00,0.93545,0.9355,0.9353,0.93535,393600002.0
2009-03-23 13:16:00,0.93535,0.93545,0.93535,0.93545,239600001.0
2009-03-23 13:17:00,0.93545,0.93545,0.9342,0.93425,909699999.0
2009-03-23 13:18:00,0.93425,0.9344,0.93365,0.93375,797500002.0
2009-03-23 13:19:00,0.93375,0.93375,0.93285,0.93285,805300000.0
2009-03-23 13:20:00,0.93295,0.93295,0.93165,0.93205,878200001.0
2009-03-23 13:21:00,0.9318,0.9324,0.9318,0.9321,640900000.0
2009-03-23 13:22:00,0.9321,0.9325,0.9321,0.9323,713199999.0
2009-03-23 13:23:00,0.93235,0.9324,0.93225,0.9323,441800000.0
2009-03-23 13:24:00,0.9323,0.9327,0.93225,0.93265,677900000.0
2009-03-23 13:25:00,0.9327,0.93275,0.9325,0.9327,349900000.0
2009-03-23 13:26:00,0.9327,0.93285,0.93255,0.9327,506600000.0
2009-03-23 13:27:00,0.93265,0.9328,0.9324,0.9326,536800001.0
2009-03-23 13:28:00,0.93265,0.9327,0.93245,0.9327,418200001.0
2009-03-23 13:29:00,0.9327,0.93295,0.9326,0.9329,239600000.0
2009-03-23 13:30:00,0.93285,0.93295,0.93285,0.93295,280200000.0
2009-03-23 13:31:00,0.93295,0.933,0.9328,0.93285,364000000.0
2009-03-23 13:32:00,0.9329,0.93295,0.93275,0.9329,260600000.0
2009-03-23 13:33:00,0.93285,0.9333,0.9328,0.93325,233300000.0
2009-03-23 13:34:00,0.93325,0.93345,0.93325,0.9334,277400000.0
2009-03-23 13:35:00,0.9334,0.9336,0.93335,0.9335,238200000.0
2009-03-23 13:36:00,0.93345,0.9337,0.93345,0.9337,238800000.0
2009-03-23 13:37:00,0.9337,0.93375,0.9336,0.93365,148200000.0
2009-03-23 13:38:00,0.93365,0.9337,0.93355,0.9336,297000000.0
2009-03-23 13:39:00,0.93365,0.93365,0.93325,0.9333,297399999.0
2009-03-23 13:40:00,0.9333,0.9333,0.933,0.9333,416200002.0
2009-03-23 13:41:00,0.9333,0.93345,0.9333,0.9333,429600000.0
2009-03-23 13:42:00,0.93325,0.93335,0.93315,0.93325,211200000.0
2009-03-23 13:43:00,0.9332,0.93325,0.93315,0.93325,169600001.0
2009-03-23 13:44:00,0.9332,0.93335,0.93315,0.9332,363600000.0
2009-03-23 13:45:00,0.9332,0.93335,0.93315,0.9333,503400001.0
2009-03-23 13:46:00,0.9333,0.9334,0.93315,0.93315,517199997.0
2009-03-23 13:47:00,0.93315,0.93315,0.93285,0.9329,341199997.0
2009-03-23 13:48:00,0.93295,0.933,0.9328,0.93295,270000000.0
2009-03-23 13:49:00,0.93285,0.93295,0.93265,0.93275,365199999.0
2009-03-23 13:50:00,0.93275,0.93275,0.93235,0.93255,735599999.0
2009-03-23 13:51:00,0.9326,0.93285,0.9324,0.93265,523700000.0
2009-03-23 13:52:00,0.93265,0.93285,0.93265,0.93275,378799996.0
2009-03-23 13:53:00,0.93275,0.9329,0.9322,0.9323,813699997.0
2009-03-23 13:54:00,0.9323,0.93245,0.93225,0.93235,1004200001.0
2009-03-23 13:55:00,0.93235,0.9325,0.9322,0.9323,682799999.0
2009-03-23 13:56:00,0.9323,0.9324,0.93225,0.93225,781400019.0
2009-03-23 13:57:00,0.93225,0.9325,0.93225,0.9324,267000000.0
2009-03-23 13:58:00,0.9324,0.93245,0.9322,0.93225,459799999.0
2009-03-23 13:59:00,0.93225,0.93255,0.93225,0.93225,477600001.0
2009-03-23 14:00:00,0.9322,0.9326,0.9322,0.93255,426400000.0
2009-03-23 14:01:00,0.93255,0.9326,0.9321,0.9323,766400002.0
2009-03-23 14:02:00,0.9323,0.9323,0.93185,0.932,754800000.0
2009-03-23 14:03:00,0.932,0.9326,0.93195,0.9325,536100001.0
2009-03-23 14:04:00,0.9325,0.93255,0.932,0.9321,921899999.0
2009-03-23 14:05:00,0.9321,0.9324,0.9321,0.9322,545400001.0
2009-03-23 14:06:00,0.93215,0.9326,0.93215,0.9326,359400000.0
2009-03-23 14:07:00,0.9326,0.93275,0.9326,0.9327,356800001.0
2009-03-23 14:08:00,0.9327,0.93275,0.93205,0.9323,608400000.0
2009-03-23 14:09:00,0.93225,0.93245,0.93215,0.93235,361400000.0
2009-03-23 14:10:00,0.93235,0.9327,0.93235,0.9326,540400001.0
2009-03-23 14:11:00,0.93265,0.93275,0.9326,0.9327,333400002.0
2009-03-23 14:12:00,0.93265,0.93365,0.9326,0.93365,583400001.0
2009-03-23 14:13:00,0.93375,0.9339,0.93355,0.9337,502200000.0
2009-03-23 14:14:00,0.93375,0.93375,0.93315,0.93315,832000005.0
2009-03-23 14:15:00,0.93315,0.93315,0.9326,0.9326,597199993.0
2009-03-23 14:16:00,0.9326,0.9335,0.9326,0.93345,415200001.0
2009-03-23 14:17:00,0.9334,0.93345,0.9333,0.9333,559400004.0
2009-03-23 14:18:00,0.9333,0.9333,0.9324,0.93265,990499999.0
2009-03-23 14:19:00,0.93265,0.9327,0.93165,0.9318,1071599997.0
2009-03-23 14:20:00,0.9319,0.93245,0.93185,0.93235,749900003.0
2009-03-23 14:21:00,0.93235,0.93255,0.9322,0.93255,830200001.0
2009-03-23 14:22:00,0.93255,0.93315,0.93225,0.93315,1334200006.0
2009-03-23 14:23:00,0.9332,0.93345,0.93315,0.9332,598200000.0
2009-03-23 14:24:00,0.9332,0.9333,0.93305,0.93315,823799999.0
2009-03-23 14:25:00,0.9331,0.93325,0.9328,0.9328,921200002.0
2009-03-23 14:26:00,0.9328,0.93285,0.9326,0.93265,355400000.0
2009-03-23 14:27:00,0.93255,0.93255,0.9323,0.93245,580700000.0
2009-03-23 14:28:00,0.93255,0.9327,0.93245,0.9325,346200003.0
2009-03-23 14:29:00,0.9325,0.93275,0.9325,0.93265,1061099989.0
2009-03-23 14:30:00,0.93265,0.9329,0.9326,0.93275,752600001.0
2009-03-23 14:31:00,0.93275,0.9328,0.9325,0.9325,720400002.0
2009-03-23 14:32:00,0.93255,0.93255,0.93205,0.9321,674200002.0
2009-03-23 14:33:00,0.93215,0.93215,0.9318,0.9319,549200000.0
2009-03-23 14:34:00,0.93195,0.9326,0.9318,0.93245,703900000.0
2009-03-23 14:35:00,0.9325,0.9328,0.9324,0.9328,607400000.0
2009-03-23 14:36:00,0.93275,0.9328,0.9326,0.93265,878599995.0
2009-03-23 14:37:00,0.93265,0.93285,0.93255,0.93285,474599998.0
2009-03-23 14:38:00,0.9329,0.93295,0.93245,0.93265,622600000.0
2009-03-23 14:39:00,0.93255,0.93265,0.9325,0.9325,306400001.0
2009-03-23 14:40:00,0.9325,0.9327,0.9325,0.9327,442900002.0
2009-03-23 14:41:00,0.93265,0.93275,0.93265,0.9327,682999991.0
2009-03-23 14:42:00,0.9327,0.9327,0.93215,0.9323,585700000.0
2009-03-23 14:43:00,0.9323,0.9323,0.9321,0.93215,438400000.0
2009-03-23 14:44:00,0.93215,0.93225,0.9321,0.9322,398600000.0
2009-03-23 14:45:00,0.93225,0.93235,0.9322,0.9323,398800006.0
2009-03-23 14:46:00,0.93225,0.93235,0.93215,0.9322,481799995.0
2009-03-23 14:47:00,0.9322,0.9324,0.93215,0.93225,526399997.0
2009-03-23 14:48:00,0.9323,0.9324,0.9323,0.93235,349600000.0
2009-03-23 14:49:00,0.93235,0.9325,0.93225,0.9324,667300004.0
2009-03-23 14:50:00,0.9324,0.9326,0.9323,0.93245,630200000.0
2009-03-23 14:51:00,0.93245,0.93255,0.9322,0.93225,540000001.0
2009-03-23 14:52:00,0.9323,0.9327,0.93225,0.93265,453600000.0
2009-03-23 14:53:00,0.93265,0.9331,0.93255,0.9331,616400000.0
2009-03-23 14:54:00,0.9331,0.9333,0.9324,0.9325,965499990.0
2009-03-23 14:55:00,0.9325,0.9325,0.9322,0.93225,592000000.0
2009-03-23 14:56:00,0.9323,0.9323,0.93165,0.9317,647300000.0
2009-03-23 14:57:00,0.9317,0.93185,0.9305,0.93095,692400000.0
2009-03-23 14:58:00,0.93085,0.93085,0.92965,0.92965,708800000.0
2009-03-23 14:59:00,0.9298,0.93035,0.92965,0.9303,516400001.0
2009-03-23 15:00:00,0.9303,0.9303,0.9287,0.9291,500500000.0
2009-03-23 15:01:00,0.92915,0.92945,0.92905,0.9291,333700000.0
2009-03-23 15:02:00,0.9291,0.92925,0.9291,0.92925,242800000.0
2009-03-23 15:03:00,0.9292,0.9296,0.9292,0.9296,532200001.0
2009-03-23 15:04:00,0.9296,0.9298,0.9296,0.9296,349600000.0
2009-03-23 15:05:00,0.9296,0.9297,0.9294,0.9294,318600000.0
2009-03-23 15:06:00,0.9294,0.9297,0.9294,0.9296,375700000.0
2009-03-23 15:07:00,0.9296,0.92975,0.92945,0.9296,489600002.0
2009-03-23 15:08:00,0.9296,0.9298,0.9295,0.9298,885000003.0
2009-03-23 15:09:00,0.92975,0.92975,0.92945,0.92955,651600000.0
2009-03-23 15:10:00,0.92955,0.92955,0.9294,0.92945,811400005.0
2009-03-23 15:11:00,0.92945,0.9295,0.9285,0.9285,701800001.0
2009-03-23 15:12:00,0.9286,0.9289,0.9285,0.9289,746500000.0
2009-03-23 15:13:00,0.92885,0.9291,0.9288,0.92905,680394202.0
2009-03-23 15:14:00,0.92905,0.92945,0.92905,0.92945,539800000.0
2009-03-23 15:15:00,0.92945,0.9295,0.929,0.92905,494000000.0
2009-03-23 15:16:00,0.9293,0.92955,0.9292,0.9294,470400002.0
2009-03-23 15:17:00,0.9294,0.9296,0.9294,0.9295,236600001.0
2009-03-23 15:18:00,0.9295,0.9297,0.9294,0.92965,525600002.0
2009-03-23 15:19:00,0.92965,0.92985,0.9296,0.92975,930200000.0
2009-03-23 15:20:00,0.9298,0.92985,0.92955,0.9297,788600001.0
2009-03-23 15:21:00,0.9297,0.9299,0.9295,0.92985,337200000.0
2009-03-23 15:22:00,0.92975,0.93015,0.92975,0.9301,1079100000.0
2009-03-23 15:23:00,0.93015,0.9306,0.93005,0.93055,728400001.0
2009-03-23 15:24:00,0.93055,0.9308,0.93035,0.9305,606600000.0
2009-03-23 15:25:00,0.9305,0.9305,0.93015,0.9304,629600001.0
2009-03-23 15:26:00,0.93045,0.93095,0.93025,0.93075,823799999.0
2009-03-23 15:27:00,0.9308,0.9311,0.9306,0.9311,999199996.0
2009-03-23 15:28:00,0.9311,0.9311,0.93075,0.9308,640500001.0
2009-03-23 15:29:00,0.9308,0.9308,0.9305,0.93055,626500006.0
2009-03-23 15:30:00,0.93055,0.9308,0.9304,0.9306,936100002.0
2009-03-23 15:31:00,0.9306,0.9309,0.9305,0.9308,500200000.0
2009-03-23 15:32:00,0.9308,0.93085,0.9306,0.93075,394600000.0
2009-03-23 15:33:00,0.93075,0.93095,0.93065,0.93075,624999999.0
2009-03-23 15:34:00,0.93075,0.9312,0.93075,0.931,306400001.0
2009-03-23 15:35:00,0.931,0.93115,0.9309,0.9311,593400002.0
2009-03-23 15:36:00,0.93105,0.9312,0.93105,0.93105,373600000.0
2009-03-23 15:37:00,0.93105,0.93125,0.93105,0.9311,212800000.0
2009-03-23 15:38:00,0.9311,0.93115,0.93085,0.93095,750400000.0
2009-03-23 15:39:00,0.93095,0.9312,0.9309,0.93115,543400000.0
2009-03-23 15:40:00,0.93115,0.9315,0.9311,0.9312,622800001.0
2009-03-23 15:41:00,0.9312,0.93155,0.9312,0.93145,375300000.0
2009-03-23 15:42:00,0.93145,0.93145,0.9311,0.9311,410800000.0
2009-03-23 15:43:00,0.9311,0.9311,0.93075,0.9308,185700000.0
2009-03-23 15:44:00,0.93075,0.93085,0.9304,0.9305,831900001.0
2009-03-23 15:45:00,0.9305,0.9305,0.93005,0.93025,603400000.0
2009-03-23 15:46:00,0.93025,0.9307,0.93015,0.93065,944699993.0
2009-03-23 15:47:00,0.9306,0.9306,0.9297,0.9299,539200000.0
2009-03-23 15:48:00,0.9299,0.93,0.92965,0.92965,669200002.0
2009-03-23 15:49:00,0.9296,0.92965,0.929,0.929,937800001.0
2009-03-23 15:50:00,0.92895,0.92925,0.9288,0.92915,866199999.0
2009-03-23 15:51:00,0.9292,0.9295,0.92915,0.9295,983199999.0
2009-03-23 15:52:00,0.9295,0.9301,0.9294,0.9297,826999999.0
2009-03-23 15:53:00,0.9296,0.9302,0.92955,0.9298,867500001.0
2009-03-23 15:54:00,0.9298,0.92995,0.9293,0.9295,841199999.0
2009-03-23 15:55:00,0.9295,0.92995,0.92935,0.9297,733300000.0
2009-03-23 15:56:00,0.9298,0.9304,0.9297,0.9304,784400001.0
2009-03-23 15:57:00,0.9304,0.9311,0.9304,0.9308,981400002.0
2009-03-23 15:58:00,0.93085,0.9311,0.93075,0.9308,469600000.0
2009-03-23 15:59:00,0.9308,0.931,0.93055,0.9309,655200001.0
2009-03-23 16:00:00,0.9309,0.93125,0.93055,0.9306,839600001.0
2009-03-23 16:01:00,0.9307,0.93125,0.9306,0.9312,624500000.0
2009-03-23 16:02:00,0.9312,0.9316,0.9312,0.93125,580800003.0
2009-03-23 16:03:00,0.93125,0.93135,0.931,0.931,636000000.0
2009-03-23 16:04:00,0.931,0.93115,0.931,0.931,369400000.0
2009-03-23 16:05:00,0.931,0.9312,0.931,0.93105,809500000.0
2009-03-23 16:06:00,0.931,0.93115,0.9308,0.9309,523800000.0
2009-03-23 16:07:00,0.9309,0.9311,0.9308,0.931,612600006.0
2009-03-23 16:08:00,0.931,0.9311,0.93045,0.93045,695300002.0
2009-03-23 16:09:00,0.9304,0.93105,0.9303,0.931,964000000.0
2009-03-23 16:10:00,0.931,0.9311,0.9308,0.93105,640000000.0
2009-03-23 16:11:00,0.93105,0.9314,0.93105,0.93135,961799996.0
2009-03-23 16:12:00,0.93135,0.93145,0.9311,0.93125,475200001.0
2009-03-23 16:13:00,0.93125,0.93125,0.93115,0.9312,789600001.0
2009-03-23 16:14:00,0.9312,0.9315,0.93115,0.93125,618700005.0
2009-03-23 16:15:00,0.93125,0.93135,0.9311,0.9312,528800000.0
2009-03-23 16:16:00,0.9312,0.9313,0.9308,0.9308,384200000.0
2009-03-23 16:17:00,0.9308,0.93115,0.9308,0.931,561999999.0
2009-03-23 16:18:00,0.931,0.93135,0.93095,0.9313,573699999.0
2009-03-23 16:19:00,0.9313,0.93135,0.93125,0.93125,145000000.0
2009-03-23 16:20:00,0.93125,0.9314,0.931,0.931,369600000.0
2009-03-23 16:21:00,0.931,0.93115,0.931,0.93105,280800001.0
2009-03-23 16:22:00,0.9311,0.93135,0.93105,0.9312,165000000.0
2009-03-23 16:23:00,0.9312,0.9316,0.93105,0.9315,320600001.0
2009-03-23 16:24:00,0.9315,0.9317,0.9315,0.93165,250800000.0
2009-03-23 16:25:00,0.93165,0.9318,0.9315,0.9318,212200000.0
2009-03-23 16:26:00,0.93185,0.9323,0.9318,0.9322,820999995.0
2009-03-23 16:27:00,0.9322,0.9324,0.9321,0.9323,516200000.0
2009-03-23 16:28:00,0.9323,0.93235,0.93205,0.93235,857800001.0
2009-03-23 16:29:00,0.9324,0.93295,0.93235,0.93255,604200000.0
2009-03-23 16:30:00,0.9328,0.93295,0.93265,0.9327,703599999.0
2009-03-23 16:31:00,0.93275,0.93285,0.93265,0.93275,868000007.0
2009-03-23 16:32:00,0.93275,0.93315,0.9327,0.93315,448400001.0
2009-03-23 16:33:00,0.93305,0.9339,0.9329,0.9336,1060199995.0
2009-03-23 16:34:00,0.9336,0.93365,0.9327,0.9327,671200002.0
2009-03-23 16:35:00,0.9327,0.93305,0.9326,0.933,836800000.0
2009-03-23 16:36:00,0.93295,0.9333,0.93295,0.933,1083800001.0
2009-03-23 16:37:00,0.9331,0.93325,0.93295,0.9332,695300002.0
2009-03-23 16:38:00,0.9332,0.93325,0.9331,0.9332,273200000.0
2009-03-23 16:39:00,0.9332,0.9334,0.93315,0.9334,821000003.0
2009-03-23 16:40:00,0.93335,0.93385,0.93325,0.9338,757600003.0
2009-03-23 16:41:00,0.9338,0.9338,0.93345,0.9337,1818000005.0
2009-03-23 16:42:00,0.9337,0.9342,0.93365,0.9341,642200000.0
2009-03-23 16:43:00,0.9341,0.93445,0.9339,0.9344,947900003.0
2009-03-23 16:44:00,0.9344,0.9344,0.93415,0.93435,511600000.0
2009-03-23 16:45:00,0.9345,0.93485,0.9345,0.9347,387500000.0
2009-03-23 16:46:00,0.9347,0.93475,0.9346,0.93465,277799999.0
2009-03-23 16:47:00,0.9347,0.9349,0.9347,0.9347,437800008.0
2009-03-23 16:48:00,0.9347,0.93485,0.93465,0.93475,359800000.0
2009-03-23 16:49:00,0.93475,0.9349,0.9346,0.93475,342200000.0
2009-03-23 16:50:00,0.93475,0.9359,0.93465,0.93565,551299999.0
2009-03-23 16:51:00,0.9356,0.9356,0.93515,0.9354,924300003.0
2009-03-23 16:52:00,0.93545,0.93555,0.935,0.935,1115600008.0
2009-03-23 16:53:00,0.935,0.9351,0.935,0.935,589800001.0
2009-03-23 16:54:00,0.935,0.93515,0.9348,0.9348,490699998.0
2009-03-23 16:55:00,0.93485,0.93495,0.93475,0.93485,616500001.0
2009-03-23 16:56:00,0.93485,0.9351,0.93485,0.93485,526600003.0
2009-03-23 16:57:00,0.93485,0.9349,0.9346,0.9347,771399997.0
2009-03-23 16:58:00,0.93475,0.9352,0.9347,0.9352,841400004.0
2009-03-23 16:59:00,0.93525,0.9358,0.9348,0.9358,655500000.0
2009-03-23 17:00:00,0.9358,0.9359,0.9353,0.9357,701300002.0
2009-03-23 17:01:00,0.93575,0.93675,0.93565,0.9365,742900000.0
2009-03-23 17:02:00,0.9365,0.93675,0.9364,0.9365,978500005.0
2009-03-23 17:03:00,0.9365,0.9365,0.93575,0.9358,782000001.0
2009-03-23 17:04:00,0.9358,0.9368,0.9358,0.9368,786899999.0
2009-03-23 17:05:00,0.9368,0.9376,0.9368,0.9375,793599998.0
2009-03-23 17:06:00,0.93745,0.93755,0.9374,0.93755,514299999.0
2009-03-23 17:07:00,0.93755,0.93755,0.93715,0.93735,479400000.0
2009-03-23 17:08:00,0.93735,0.9375,0.9371,0.9371,580199994.0
2009-03-23 17:09:00,0.9371,0.9372,0.9368,0.93685,685300001.0
2009-03-23 17:10:00,0.9369,0.93705,0.93675,0.9368,818600000.0
2009-03-23 17:11:00,0.9369,0.9369,0.93655,0.9366,553000000.0
2009-03-23 17:12:00,0.9366,0.9367,0.9364,0.93655,377199998.0
2009-03-23 17:13:00,0.93655,0.9367,0.9363,0.9363,399500001.0
2009-03-23 17:14:00,0.9363,0.9363,0.936,0.936,710700000.0
2009-03-23 17:15:00,0.936,0.93635,0.93595,0.9363,953400002.0
2009-03-23 17:16:00,0.9363,0.93635,0.93625,0.9363,574600007.0
2009-03-23 17:17:00,0.9363,0.93685,0.9363,0.93675,897399999.0
2009-03-23 17:18:00,0.93675,0.9372,0.9367,0.93685,950600000.0
2009-03-23 17:19:00,0.93685,0.937,0.93675,0.9369,592700001.0
2009-03-23 17:20:00,0.9368,0.93685,0.93655,0.93665,447900000.0
2009-03-23 17:21:00,0.93665,0.9368,0.9365,0.9367,135600000.0
2009-03-23 17:22:00,0.9367,0.9367,0.9365,0.9365,730799999.0
2009-03-23 17:23:00,0.9365,0.93655,0.9361,0.9361,473400001.0
2009-03-23 17:24:00,0.93615,0.93625,0.9361,0.9361,643799999.0
2009-03-23 17:25:00,0.9361,0.9362,0.9361,0.93615,450200002.0
2009-03-23 17:26:00,0.93615,0.93615,0.9358,0.9359,402700000.0
2009-03-23 17:27:00,0.9359,0.936,0.9358,0.93595,292000001.0
2009-03-23 17:28:00,0.936,0.936,0.9359,0.9359,201600000.0
2009-03-23 17:29:00,0.93595,0.9361,0.9357,0.93575,606699998.0
2009-03-23 17:30:00,0.93575,0.9358,0.9357,0.93575,287800000.0
2009-03-23 17:31:00,0.93575,0.9359,0.9357,0.9358,531199999.0
2009-03-23 17:32:00,0.9358,0.93585,0.9357,0.93575,597200009.0
2009-03-23 17:33:00,0.93575,0.9359,0.93575,0.9358,915199999.0
2009-03-23 17:34:00,0.9358,0.9359,0.9358,0.9358,118400000.0
2009-03-23 17:35:00,0.9358,0.93585,0.93565,0.9357,509400000.0
2009-03-23 17:36:00,0.9357,0.9357,0.9354,0.9356,285200004.0
2009-03-23 17:37:00,0.9356,0.93585,0.9356,0.93575,698199998.0
2009-03-23 17:38:00,0.93585,0.93585,0.93565,0.9358,787800010.0
2009-03-23 17:39:00,0.9358,0.936,0.9357,0.9359,618600001.0
2009-03-23 17:40:00,0.9358,0.9359,0.9357,0.9357,488000004.0
2009-03-23 17:41:00,0.9357,0.9357,0.93545,0.9355,187599999.0
2009-03-23 17:42:00,0.9355,0.93555,0.93545,0.9355,329600004.0
2009-03-23 17:43:00,0.93545,0.93555,0.93535,0.93545,346400000.0
2009-03-23 17:44:00,0.9354,0.93545,0.9353,0.9354,896300000.0
2009-03-23 17:45:00,0.93535,0.93545,0.93525,0.93525,812899991.0
2009-03-23 17:46:00,0.93525,0.9353,0.93525,0.9353,623199999.0
2009-03-23 17:47:00,0.9353,0.93555,0.9353,0.93545,336199998.0
2009-03-23 17:48:00,0.93545,0.9358,0.93545,0.9356,497999999.0
2009-03-23 17:49:00,0.9356,0.93635,0.93555,0.93585,862400003.0
2009-03-23 17:50:00,0.93585,0.9364,0.9358,0.9362,667500003.0
2009-03-23 17:51:00,0.9361,0.9366,0.9361,0.93645,871100000.0
2009-03-23 17:52:00,0.9365,0.9365,0.93615,0.93625,781399997.0
2009-03-23 17:53:00,0.93625,0.9364,0.93605,0.9363,947200002.0
2009-03-23 17:54:00,0.9363,0.9363,0.93605,0.93605,787599996.0
2009-03-23 17:55:00,0.93605,0.93635,0.936,0.93625,488000008.0
2009-03-23 17:56:00,0.9363,0.9363,0.9361,0.9361,803999995.0
2009-03-23 17:57:00,0.9361,0.93635,0.936,0.936,892999998.0
2009-03-23 17:58:00,0.936,0.9361,0.9359,0.9359,528199995.0
2009-03-23 17:59:00,0.9359,0.93605,0.93565,0.9359,507900000.0
2009-03-23 18:00:00,0.9359,0.9364,0.9359,0.9363,642899998.0
2009-03-23 18:01:00,0.9363,0.93635,0.93605,0.93615,551599998.0
2009-03-23 18:02:00,0.93615,0.9366,0.93615,0.93655,260600000.0
2009-03-23 18:03:00,0.9366,0.93745,0.93655,0.93735,750600001.0
2009-03-23 18:04:00,0.9372,0.9375,0.9372,0.9374,432800000.0
2009-03-23 18:05:00,0.9374,0.9374,0.93715,0.93715,659200001.0
2009-03-23 18:06:00,0.93715,0.93725,0.9367,0.93675,590000005.0
2009-03-23 18:07:00,0.93675,0.9368,0.9366,0.9366,703100000.0
2009-03-23 18:08:00,0.9366,0.93665,0.93655,0.9366,448999998.0
2009-03-23 18:09:00,0.9366,0.93695,0.9366,0.93695,434699999.0
2009-03-23 18:10:00,0.93695,0.93695,0.93665,0.9368,504600001.0
2009-03-23 18:11:00,0.9368,0.93705,0.93675,0.937,493599999.0
2009-03-23 18:12:00,0.9369,0.9369,0.9367,0.9368,225000000.0
2009-03-23 18:13:00,0.9368,0.9368,0.9367,0.9367,312200000.0
2009-03-23 18:14:00,0.93675,0.93675,0.9365,0.9366,341600000.0
2009-03-23 18:15:00,0.93665,0.9367,0.93655,0.9366,460600000.0
2009-03-23 18:16:00,0.9365,0.9365,0.9365,0.9365,446000000.0
2009-03-23 18:17:00,0.93655,0.9366,0.9365,0.9365,221600000.0
2009-03-23 18:18:00,0.9365,0.9365,0.9362,0.9363,184600000.0
2009-03-23 18:19:00,0.9363,0.93635,0.9362,0.9362,144400000.0
2009-03-23 18:20:00,0.9362,0.93625,0.9362,0.93625,391600000.0
2009-03-23 18:21:00,0.9362,0.93635,0.9362,0.93625,534600000.0
2009-03-23 18:22:00,0.93625,0.9366,0.93625,0.93645,799299998.0
2009-03-23 18:23:00,0.93645,0.93655,0.93635,0.9365,483600000.0
2009-03-23 18:24:00,0.9365,0.9365,0.93615,0.93615,408199999.0
2009-03-23 18:25:00,0.9361,0.93615,0.93575,0.93585,288300000.0
2009-03-23 18:26:00,0.9359,0.93605,0.9359,0.9359,378000000.0
2009-03-23 18:27:00,0.9359,0.93595,0.9358,0.9358,479000000.0
2009-03-23 18:28:00,0.9358,0.93595,0.9357,0.9358,767400001.0
2009-03-23 18:29:00,0.9358,0.93645,0.9358,0.9364,688199999.0
2009-03-23 18:30:00,0.9364,0.9364,0.9359,0.93615,518000001.0
2009-03-23 18:31:00,0.93615,0.9363,0.9359,0.9362,534599998.0
2009-03-23 18:32:00,0.9362,0.93635,0.93595,0.93615,625000003.0
2009-03-23 18:33:00,0.93615,0.93625,0.9361,0.93625,591799999.0
2009-03-23 18:34:00,0.93625,0.9364,0.93615,0.93615,543100000.0
2009-03-23 18:35:00,0.93615,0.9363,0.9361,0.93625,439200000.0
2009-03-23 18:36:00,0.93615,0.93615,0.93605,0.93615,441000000.0
2009-03-23 18:37:00,0.93615,0.93635,0.93605,0.93605,583800001.0
2009-03-23 18:38:00,0.9361,0.93615,0.9355,0.9355,489399998.0
2009-03-23 18:39:00,0.9355,0.9358,0.9355,0.93575,910799998.0
2009-03-23 18:40:00,0.93565,0.93595,0.93565,0.93595,279999999.0
2009-03-23 18:41:00,0.93585,0.9359,0.9357,0.9358,270200001.0
2009-03-23 18:42:00,0.9358,0.9358,0.9356,0.93575,137400000.0
2009-03-23 18:43:00,0.93575,0.9358,0.9356,0.9356,297200000.0
2009-03-23 18:44:00,0.9356,0.9357,0.93555,0.9356,173100000.0
2009-03-23 18:45:00,0.9356,0.9357,0.9356,0.9357,159000000.0
2009-03-23 18:46:00,0.93565,0.93615,0.93565,0.93605,225200000.0
2009-03-23 18:47:00,0.93605,0.93695,0.936,0.9368,687399999.0
2009-03-23 18:48:00,0.9368,0.9368,0.93655,0.93655,422999999.0
2009-03-23 18:49:00,0.93655,0.9366,0.93655,0.93655,150100000.0
2009-03-23 18:50:00,0.93655,0.93665,0.9363,0.9366,782600001.0
2009-03-23 18:51:00,0.9366,0.9367,0.9362,0.93655,525600001.0
2009-03-23 18:52:00,0.93655,0.9373,0.93645,0.93715,609800001.0
2009-03-23 18:53:00,0.93715,0.93725,0.9369,0.9371,676800001.0
2009-03-23 18:54:00,0.9371,0.93715,0.937,0.9371,374600000.0
2009-03-23 18:55:00,0.9371,0.93745,0.9371,0.9373,388000000.0
2009-03-23 18:56:00,0.9373,0.9384,0.9373,0.9382,688700000.0
2009-03-23 18:57:00,0.93815,0.93815,0.93775,0.938,435400000.0
2009-03-23 18:58:00,0.9381,0.9381,0.9374,0.93745,478600000.0
2009-03-23 18:59:00,0.93745,0.93795,0.9374,0.93795,471200001.0
2009-03-23 19:00:00,0.93795,0.93815,0.9377,0.93775,435600000.0
2009-03-23 19:01:00,0.9377,0.93785,0.93745,0.93745,392799999.0
2009-03-23 19:02:00,0.9375,0.9376,0.93745,0.9375,325200000.0
2009-03-23 19:03:00,0.9375,0.9375,0.93745,0.93745,196000000.0
2009-03-23 19:04:00,0.93745,0.9377,0.93745,0.93765,395200000.0
2009-03-23 19:05:00,0.9377,0.9378,0.9374,0.9374,296400000.0
2009-03-23 19:06:00,0.9374,0.93745,0.93725,0.9373,221400000.0
2009-03-23 19:07:00,0.9373,0.93745,0.9368,0.9373,338300000.0
2009-03-23 19:08:00,0.93725,0.9378,0.93695,0.937,351200000.0
2009-03-23 19:09:00,0.9371,0.9371,0.937,0.937,118400000.0
2009-03-23 19:10:00,0.937,0.9371,0.9369,0.9369,185200000.0
2009-03-23 19:11:00,0.9369,0.9376,0.9369,0.9373,316400000.0
2009-03-23 19:12:00,0.9373,0.9373,0.9371,0.9373,120800000.0
2009-03-23 19:13:00,0.93735,0.93745,0.9371,0.9372,285400000.0
2009-03-23 19:14:00,0.9372,0.9374,0.93715,0.9373,156800000.0
2009-03-23 19:15:00,0.9373,0.9373,0.93675,0.9368,234400000.0
2009-03-23 19:16:00,0.9368,0.93695,0.9368,0.93695,173600000.0
2009-03-23 19:17:00,0.937,0.93715,0.93685,0.9371,368600000.0
2009-03-23 19:18:00,0.9372,0.9372,0.93705,0.93705,159200000.0
2009-03-23 19:19:00,0.93705,0.93715,0.93705,0.93705,190600000.0
2009-03-23 19:20:00,0.93705,0.93705,0.9368,0.93685,149100000.0
2009-03-23 19:21:00,0.93685,0.93695,0.9366,0.93665,411600001.0
2009-03-23 19:22:00,0.9366,0.9367,0.93655,0.93655,155800000.0
2009-03-23 19:23:00,0.93655,0.9368,0.9363,0.9364,345600000.0
2009-03-23 19:24:00,0.9364,0.93665,0.9364,0.9365,334800000.0
2009-03-23 19:25:00,0.9365,0.93725,0.93635,0.9371,440700000.0
2009-03-23 19:26:00,0.9372,0.93735,0.9371,0.9371,341000000.0
2009-03-23 19:27:00,0.9371,0.93765,0.9371,0.9375,532600000.0
2009-03-23 19:28:00,0.93755,0.93765,0.93725,0.93735,493800000.0
2009-03-23 19:29:00,0.93745,0.9376,0.93745,0.93755,343800000.0
2009-03-23 19:30:00,0.93755,0.9376,0.9374,0.93745,235200000.0
2009-03-23 19:31:00,0.9375,0.93755,0.93745,0.9375,238800000.0
2009-03-23 19:32:00,0.9375,0.9377,0.9375,0.9376,324400000.0
2009-03-23 19:33:00,0.9376,0.9378,0.9376,0.9378,303600000.0
2009-03-23 19:34:00,0.9378,0.938,0.93775,0.9378,252800000.0
2009-03-23 19:35:00,0.93775,0.9379,0.9377,0.93775,242000000.0
2009-03-23 19:36:00,0.93775,0.9378,0.9376,0.9376,112000000.0
2009-03-23 19:37:00,0.9376,0.93765,0.9375,0.9376,288800000.0
2009-03-23 19:38:00,0.9376,0.9376,0.93755,0.93755,211600000.0
2009-03-23 19:39:00,0.9375,0.93765,0.9375,0.93755,132800000.0
2009-03-23 19:40:00,0.93755,0.9377,0.93745,0.93745,109200000.0
2009-03-23 19:41:00,0.9375,0.93765,0.9374,0.93755,228000000.0
2009-03-23 19:42:00,0.9376,0.9376,0.93755,0.9376,49600000.0
2009-03-23 19:43:00,0.9376,0.9376,0.9375,0.9375,47000000.0
2009-03-23 19:44:00,0.93755,0.9376,0.9375,0.93755,103200000.0
2009-03-23 19:45:00,0.93755,0.9377,0.93755,0.9377,146400000.0
2009-03-23 19:46:00,0.93765,0.93775,0.9376,0.9376,78600000.0
2009-03-23 19:47:00,0.9376,0.9377,0.9376,0.9377,60200000.0
2009-03-23 19:48:00,0.9377,0.9377,0.9377,0.9377,12600000.0
2009-03-23 19:49:00,0.9378,0.93805,0.9377,0.93795,295600000.0
2009-03-23 19:50:00,0.9379,0.93805,0.9379,0.938,267400000.0
2009-03-23 19:51:00,0.938,0.9383,0.938,0.93825,291600000.0
2009-03-23 19:52:00,0.93825,0.9383,0.9382,0.93825,93200000.0
2009-03-23 19:53:00,0.93825,0.93835,0.93825,0.93825,174400000.0
2009-03-23 19:54:00,0.93825,0.9383,0.9382,0.9382,154400000.0
2009-03-23 19:55:00,0.9382,0.9383,0.9382,0.9382,330600000.0
2009-03-23 19:56:00,0.93825,0.9384,0.9382,0.9383,343600000.0
2009-03-23 19:57:00,0.9383,0.9383,0.93825,0.93825,165800000.0
2009-03-23 19:58:00,0.9382,0.93825,0.93785,0.938,450600000.0
2009-03-23 19:59:00,0.938,0.93805,0.93765,0.93765,371800000.0
2009-03-23 20:00:00,0.93765,0.9377,0.93755,0.93755,172400000.0
2009-03-23 20:01:00,0.93755,0.9376,0.937,0.937,214600000.0
2009-03-23 20:02:00,0.937,0.937,0.9367,0.9367,185000000.0
2009-03-23 20:03:00,0.9367,0.93685,0.93655,0.93655,158000000.0
2009-03-23 20:04:00,0.93655,0.93655,0.9364,0.9364,168200000.0
2009-03-23 20:05:00,0.9364,0.9364,0.9364,0.9364,112800000.0
2009-03-23 20:06:00,0.9364,0.9364,0.93625,0.93625,97000000.0
2009-03-23 20:07:00,0.93625,0.93625,0.936,0.93605,266800000.0
2009-03-23 20:08:00,0.936,0.9362,0.93595,0.9362,233200000.0
2009-03-23 20:09:00,0.9362,0.9362,0.9361,0.9361,87000000.0
2009-03-23 20:10:00,0.9361,0.9363,0.9361,0.9362,123200000.0
2009-03-23 20:11:00,0.93615,0.9363,0.9361,0.9362,171400000.0
2009-03-23 20:12:00,0.9362,0.93625,0.9361,0.9361,147600000.0
2009-03-23 20:13:00,0.9361,0.9361,0.936,0.93605,63200000.0
2009-03-23 20:14:00,0.93605,0.93605,0.936,0.936,153400000.0
2009-03-23 20:15:00,0.93605,0.93625,0.936,0.9361,143000000.0
2009-03-23 20:16:00,0.9362,0.9362,0.936,0.9361,97200000.0
2009-03-23 20:17:00,0.9361,0.9361,0.9361,0.9361,40200000.0
2009-03-23 20:18:00,0.9361,0.9361,0.9361,0.9361,36600000.0
2009-03-23 20:19:00,0.9361,0.93625,0.9361,0.93615,85600000.0
2009-03-23 20:20:00,0.93615,0.93615,0.9361,0.9361,29000000.0
2009-03-23 20:21:00,0.9361,0.9361,0.9361,0.9361,17000000.0
2009-03-23 20:22:00,0.9361,0.93625,0.93605,0.93605,83000000.0
2009-03-23 20:23:00,0.93605,0.9362,0.936,0.93605,113200000.0
2009-03-23 20:24:00,0.9362,0.9362,0.936,0.936,243800000.0
2009-03-23 20:25:00,0.93605,0.9362,0.936,0.93605,116600000.0
2009-03-23 20:26:00,0.93605,0.9362,0.93605,0.93615,86600000.0
2009-03-23 20:27:00,0.9362,0.9363,0.9361,0.93615,128800000.0
2009-03-23 20:28:00,0.93615,0.9362,0.93615,0.93615,14000000.0
2009-03-23 20:29:00,0.93615,0.9362,0.93615,0.93615,44000000.0
2009-03-23 20:30:00,0.93615,0.9363,0.93615,0.93625,39400000.0
2009-03-23 20:31:00,0.9363,0.93635,0.9358,0.93585,211500000.0
2009-03-23 20:32:00,0.93585,0.93615,0.9358,0.936,145200000.0
2009-03-23 20:33:00,0.936,0.93615,0.936,0.93605,123000000.0
2009-03-23 20:34:00,0.93605,0.9361,0.936,0.936,190200000.0
2009-03-23 20:35:00,0.936,0.936,0.93585,0.93595,163200000.0
2009-03-23 20:36:00,0.93595,0.93595,0.93595,0.93595,108800000.0
2009-03-23 20:37:00,0.93595,0.93615,0.93595,0.93605,79800000.0
2009-03-23 20:38:00,0.93605,0.93615,0.936,0.936,71800000.0
2009-03-23 20:39:00,0.936,0.936,0.936,0.936,36400000.0
2009-03-23 20:40:00,0.936,0.93605,0.936,0.936,17600000.0
2009-03-23 20:41:00,0.936,0.9362,0.936,0.9362,79400000.0
2009-03-23 20:42:00,0.9362,0.9362,0.93605,0.9361,97600000.0
2009-03-23 20:43:00,0.93615,0.93625,0.93605,0.9362,41600000.0
2009-03-23 20:44:00,0.9362,0.93635,0.93605,0.93625,316800000.0
2009-03-23 20:45:00,0.93625,0.9363,0.93615,0.9362,70900000.0
2009-03-23 20:46:00,0.93615,0.93615,0.936,0.936,157200000.0
2009-03-23 20:47:00,0.936,0.9364,0.936,0.93635,523599996.0
2009-03-23 20:48:00,0.93645,0.93645,0.93605,0.9361,182600000.0
2009-03-23 20:49:00,0.93615,0.9364,0.93615,0.93625,700399996.0
2009-03-23 20:50:00,0.93625,0.93655,0.93625,0.93635,594200001.0
2009-03-23 20:51:00,0.9364,0.93645,0.936,0.93615,391600003.0
2009-03-23 20:52:00,0.9362,0.9363,0.93605,0.93625,277800000.0
2009-03-23 20:53:00,0.93625,0.93625,0.93605,0.93615,152400000.0
2009-03-23 20:54:00,0.93615,0.93625,0.93595,0.93605,200200000.0
2009-03-23 20:55:00,0.93605,0.93635,0.936,0.93635,287000000.0
2009-03-23 20:56:00,0.9363,0.9365,0.9362,0.9364,192200000.0
2009-03-23 20:57:00,0.93645,0.93655,0.9363,0.9364,353400000.0
2009-03-23 20:58:00,0.93635,0.93645,0.93605,0.9363,137200000.0
2009-03-23 20:59:00,0.9363,0.9364,0.9363,0.93635,154800000.0
2009-03-23 21:00:00,0.93635,0.93655,0.93605,0.93655,380400000.0
2009-03-23 21:01:00,0.93645,0.93655,0.9363,0.9363,140200000.0
2009-03-23 21:02:00,0.9363,0.9366,0.93615,0.93645,624199998.0
2009-03-23 21:03:00,0.93645,0.93645,0.9363,0.9363,195200000.0
2009-03-23 21:04:00,0.93635,0.9364,0.9363,0.9363,173400000.0
2009-03-23 21:05:00,0.93635,0.9365,0.9361,0.9362,425800001.0
2009-03-23 21:06:00,0.9362,0.9364,0.93615,0.93635,139400000.0
2009-03-23 21:07:00,0.9364,0.9364,0.9362,0.93635,162200000.0
2009-03-23 21:08:00,0.93635,0.93655,0.9363,0.9365,351400001.0
2009-03-23 21:09:00,0.9365,0.93665,0.9365,0.9365,162000000.0
2009-03-23 21:10:00,0.9365,0.93675,0.9365,0.9366,68600000.0
2009-03-23 21:11:00,0.93665,0.9367,0.93655,0.9366,158500000.0
2009-03-23 21:12:00,0.9365,0.9365,0.93635,0.93635,14800000.0
2009-03-23 21:13:00,0.9363,0.9363,0.936,0.9361,100600000.0
2009-03-23 21:14:00,0.9361,0.9361,0.93595,0.936,98000000.0
2009-03-23 21:15:00,0.936,0.9361,0.93595,0.936,133800000.0
2009-03-23 21:16:00,0.936,0.93615,0.9359,0.93595,90600000.0
2009-03-23 21:17:00,0.93595,0.93595,0.9358,0.93585,269500000.0
2009-03-23 21:18:00,0.93585,0.93585,0.93565,0.93565,128200000.0
2009-03-23 21:19:00,0.93565,0.93565,0.9355,0.93555,83600000.0
2009-03-23 21:20:00,0.93555,0.93555,0.9352,0.9352,123000000.0
2009-03-23 21:21:00,0.93525,0.9355,0.93525,0.9354,205600000.0
2009-03-23 21:22:00,0.9354,0.9354,0.93495,0.935,185600000.0
2009-03-23 21:23:00,0.93485,0.9351,0.93485,0.9351,68400000.0
2009-03-23 21:24:00,0.9351,0.9351,0.93485,0.935,194000000.0
2009-03-23 21:25:00,0.9351,0.93515,0.93505,0.93505,43400000.0
2009-03-23 21:26:00,0.93505,0.93545,0.93505,0.93535,154800000.0
2009-03-23 21:27:00,0.93535,0.9356,0.93535,0.93555,125000000.0
2009-03-23 21:28:00,0.9355,0.93575,0.93545,0.93575,91800000.0
2009-03-23 21:29:00,0.93575,0.93575,0.9353,0.93535,247600000.0
2009-03-23 21:30:00,0.93535,0.93545,0.9352,0.93545,168400000.0
2009-03-23 21:31:00,0.9354,0.93545,0.93535,0.93545,163400000.0
2009-03-23 21:32:00,0.9354,0.93555,0.93515,0.93515,203600000.0
2009-03-23 21:33:00,0.93515,0.9352,0.93505,0.93515,171400000.0
2009-03-23 21:34:00,0.93515,0.9352,0.9351,0.9351,40000000.0
2009-03-23 21:35:00,0.93515,0.93525,0.93505,0.93515,105800000.0
2009-03-23 21:36:00,0.93515,0.93525,0.93505,0.93515,53400000.0
2009-03-23 21:37:00,0.9351,0.9352,0.9351,0.93515,24400000.0
2009-03-23 21:38:00,0.93515,0.93535,0.93515,0.9353,152800000.0
2009-03-23 21:39:00,0.9353,0.9354,0.9353,0.93535,58400000.0
2009-03-23 21:40:00,0.9354,0.93545,0.93535,0.9354,331200000.0
2009-03-23 21:41:00,0.93535,0.93565,0.93535,0.93565,217400000.0
2009-03-23 21:42:00,0.93565,0.9359,0.93565,0.93575,316000000.0
2009-03-23 21:43:00,0.9357,0.93595,0.9357,0.93585,213000000.0
2009-03-23 21:44:00,0.93595,0.936,0.9358,0.9358,136800000.0
2009-03-23 21:45:00,0.9358,0.93595,0.9358,0.9359,269200000.0
2009-03-23 21:46:00,0.9359,0.9363,0.9359,0.93625,577000000.0
2009-03-23 21:47:00,0.9362,0.93635,0.93615,0.9362,629999997.0
2009-03-23 21:48:00,0.93625,0.93625,0.936,0.9361,255400000.0
2009-03-23 21:49:00,0.93605,0.93615,0.936,0.93605,135000000.0
2009-03-23 21:50:00,0.93605,0.93615,0.9358,0.93585,166200000.0
2009-03-23 21:51:00,0.93585,0.93585,0.93555,0.9356,167600000.0
2009-03-23 21:52:00,0.9356,0.93575,0.9356,0.93565,158800000.0
2009-03-23 21:53:00,0.93565,0.93635,0.9356,0.93605,242300000.0
2009-03-23 21:54:00,0.9359,0.9362,0.9357,0.9358,356000000.0
2009-03-23 21:55:00,0.9358,0.9361,0.9358,0.9358,182200000.0
2009-03-23 21:56:00,0.9358,0.93615,0.9357,0.93605,258800000.0
2009-03-23 21:57:00,0.93605,0.9362,0.93565,0.9358,225200000.0
2009-03-23 21:58:00,0.9358,0.93615,0.93575,0.93605,208400000.0
2009-03-23 21:59:00,0.936,0.9361,0.93585,0.93585,193800000.0
2009-03-23 22:00:00,0.93585,0.9362,0.93585,0.93605,186400000.0
2009-03-23 22:01:00,0.93605,0.9361,0.93595,0.93605,67400000.0
2009-03-23 22:02:00,0.936,0.9362,0.93595,0.9361,88800000.0
2009-03-23 22:03:00,0.93605,0.93615,0.93585,0.93595,128800000.0
2009-03-23 22:04:00,0.93595,0.93605,0.93595,0.936,11200000.0
2009-03-23 22:05:00,0.93595,0.936,0.9359,0.93595,75200000.0
2009-03-23 22:06:00,0.93595,0.93595,0.9359,0.93595,31200000.0
2009-03-23 22:07:00,0.9359,0.93595,0.9359,0.9359,138800000.0
2009-03-23 22:08:00,0.9359,0.93595,0.93555,0.93565,117800000.0
2009-03-23 22:09:00,0.93575,0.9358,0.93575,0.9358,8000000.0
2009-03-23 22:10:00,0.93575,0.9358,0.9356,0.9358,66000000.0
2009-03-23 22:11:00,0.9358,0.93595,0.9358,0.9358,37200000.0
2009-03-23 22:12:00,0.9359,0.93615,0.9359,0.9361,70600000.0
2009-03-23 22:13:00,0.9361,0.93615,0.936,0.936,93400000.0
2009-03-23 22:14:00,0.936,0.936,0.936,0.936,1600000.0
2009-03-23 22:15:00,0.93595,0.9361,0.93595,0.9361,46200000.0
2009-03-23 22:16:00,0.93605,0.9361,0.936,0.9361,24400000.0
2009-03-23 22:17:00,0.9361,0.93615,0.93595,0.93595,58800000.0
2009-03-23 22:18:00,0.936,0.93615,0.93585,0.93595,162200000.0
2009-03-23 22:19:00,0.93595,0.93595,0.9357,0.93575,86800000.0
2009-03-23 22:20:00,0.9357,0.93585,0.9357,0.9358,46200000.0
2009-03-23 22:21:00,0.9358,0.93585,0.93575,0.93575,21400000.0
2009-03-23 22:22:00,0.93575,0.93575,0.93575,0.93575,10000000.0
2009-03-23 22:23:00,0.9357,0.9357,0.9354,0.9355,147000000.0
2009-03-23 22:24:00,0.9355,0.9357,0.9354,0.93565,210200000.0
2009-03-23 22:25:00,0.9357,0.93585,0.9357,0.9358,16000000.0
2009-03-23 22:26:00,0.93585,0.936,0.93585,0.9359,26800000.0
2009-03-23 22:27:00,0.93585,0.93595,0.93585,0.93595,33000000.0
2009-03-23 22:28:00,0.93595,0.93595,0.9357,0.9358,38000000.0
2009-03-23 22:29:00,0.9358,0.93605,0.9358,0.93605,67000000.0
2009-03-23 22:30:00,0.936,0.93605,0.93575,0.93585,200900000.0
2009-03-23 22:31:00,0.93585,0.936,0.93585,0.9359,58200000.0
2009-03-23 22:32:00,0.9359,0.93595,0.9358,0.93585,92800000.0
2009-03-23 22:33:00,0.93585,0.93595,0.93585,0.93595,57400000.0
2009-03-23 22:34:00,0.93595,0.93595,0.93595,0.93595,64000000.0
2009-03-23 22:35:00,0.93595,0.93615,0.93595,0.936,98400000.0
2009-03-23 22:36:00,0.936,0.9361,0.936,0.936,23800000.0
2009-03-23 22:37:00,0.93605,0.93615,0.93605,0.9361,44200000.0
2009-03-23 22:38:00,0.9361,0.9362,0.9359,0.9359,99800000.0
2009-03-23 22:39:00,0.93595,0.93605,0.93595,0.93605,57200000.0
2009-03-23 22:40:00,0.9361,0.9361,0.93595,0.936,19200000.0
2009-03-23 22:41:00,0.936,0.936,0.93575,0.93595,72200000.0
2009-03-23 22:42:00,0.93595,0.9361,0.93595,0.93605,59200000.0
2009-03-23 22:43:00,0.93605,0.9362,0.936,0.93605,116800000.0
2009-03-23 22:44:00,0.93605,0.9361,0.93595,0.9361,51600000.0
2009-03-23 22:45:00,0.936,0.936,0.93585,0.93595,82200000.0
2009-03-23 22:46:00,0.93595,0.93595,0.93585,0.93585,33000000.0
2009-03-23 22:47:00,0.93585,0.9359,0.9358,0.9358,14000000.0
2009-03-23 22:48:00,0.9358,0.93585,0.9358,0.9358,38600000.0
2009-03-23 22:49:00,0.9358,0.93595,0.93575,0.9359,25800000.0
2009-03-23 22:50:00,0.93595,0.93595,0.9356,0.9357,29300000.0
2009-03-23 22:51:00,0.93565,0.9358,0.93565,0.93575,64000000.0
2009-03-23 22:52:00,0.93575,0.9358,0.9357,0.93575,50000000.0
2009-03-23 22:53:00,0.93575,0.93575,0.93555,0.9356,23800000.0
2009-03-23 22:54:00,0.9356,0.93585,0.9356,0.93585,90200000.0
2009-03-23 22:55:00,0.93585,0.936,0.93585,0.93595,47600000.0
2009-03-23 22:56:00,0.93595,0.93605,0.9355,0.93605,136200000.0
2009-03-23 22:57:00,0.93605,0.93605,0.93565,0.93565,106000000.0
2009-03-23 22:58:00,0.93565,0.9357,0.93565,0.9357,42400000.0
2009-03-23 22:59:00,0.93575,0.9358,0.9353,0.9353,63200000.0
2009-03-23 23:00:00,0.9355,0.9356,0.93535,0.9354,121600000.0
2009-03-23 23:01:00,0.9354,0.93555,0.93535,0.93535,86000000.0
2009-03-23 23:02:00,0.93535,0.93555,0.93535,0.9355,30000000.0
2009-03-23 23:03:00,0.9355,0.93565,0.9354,0.93545,41600000.0
2009-03-23 23:04:00,0.9355,0.93565,0.9355,0.93565,23600000.0
2009-03-23 23:05:00,0.93575,0.93575,0.93565,0.93565,3200000.0
2009-03-23 23:06:00,0.93575,0.9358,0.9356,0.9356,77600000.0
2009-03-23 23:07:00,0.9356,0.93565,0.9355,0.93555,32400000.0
2009-03-23 23:08:00,0.9356,0.9356,0.93525,0.93535,59200000.0
2009-03-23 23:09:00,0.93535,0.93535,0.9353,0.93535,31200000.0
2009-03-23 23:10:00,0.93535,0.93535,0.9353,0.9353,4800000.0
2009-03-23 23:11:00,0.9353,0.93545,0.9352,0.93525,61800000.0
2009-03-23 23:12:00,0.93525,0.93525,0.9351,0.93515,30400000.0
2009-03-23 23:13:00,0.93515,0.93525,0.93515,0.93515,19200000.0
2009-03-23 23:14:00,0.93515,0.93515,0.93505,0.93515,8000000.0
2009-03-23 23:15:00,0.93515,0.93515,0.935,0.935,50200000.0
2009-03-23 23:16:00,0.935,0.93515,0.935,0.93515,32400000.0
2009-03-23 23:17:00,0.93515,0.93515,0.935,0.935,39400000.0
2009-03-23 23:18:00,0.93515,0.9353,0.9351,0.93525,26000000.0
2009-03-23 23:19:00,0.9352,0.93525,0.93505,0.9352,32800000.0
2009-03-23 23:20:00,0.93515,0.9352,0.93505,0.9351,18000000.0
2009-03-23 23:21:00,0.9351,0.9353,0.935,0.9351,59200000.0
2009-03-23 23:22:00,0.9351,0.9353,0.93505,0.9352,25800000.0
2009-03-23 23:23:00,0.9351,0.9352,0.9351,0.9352,6400000.0
2009-03-23 23:24:00,0.93525,0.9354,0.93525,0.9353,16000000.0
2009-03-23 23:25:00,0.9353,0.9354,0.9353,0.93535,16000000.0
2009-03-23 23:26:00,0.9352,0.9354,0.9352,0.93535,20800000.0
2009-03-23 23:27:00,0.9354,0.9354,0.9354,0.9354,1600000.0
2009-03-23 23:28:00,0.93535,0.9354,0.93515,0.9353,24400000.0
2009-03-23 23:29:00,0.9353,0.9354,0.9352,0.9354,35400000.0
2009-03-23 23:30:00,0.93545,0.9355,0.93545,0.9355,5000000.0
2009-03-23 23:31:00,0.93525,0.9357,0.93525,0.9357,73600000.0
2009-03-23 23:32:00,0.93605,0.9363,0.93535,0.9359,149600000.0
2009-03-23 23:33:00,0.9354,0.93565,0.9353,0.93555,38400000.0
2009-03-23 23:34:00,0.9356,0.9356,0.93545,0.9356,12200000.0
2009-03-23 23:35:00,0.93555,0.93555,0.9354,0.9354,17400000.0
2009-03-23 23:36:00,0.93525,0.9354,0.93525,0.9353,21600000.0
2009-03-23 23:37:00,0.9353,0.9353,0.93505,0.93515,45400000.0
2009-03-23 23:38:00,0.93505,0.93515,0.93485,0.93485,31200000.0
2009-03-23 23:39:00,0.935,0.93505,0.9349,0.93505,61800000.0
2009-03-23 23:40:00,0.93505,0.9353,0.93505,0.93525,46600000.0
2009-03-23 23:41:00,0.93525,0.93525,0.935,0.93515,58100000.0
2009-03-23 23:42:00,0.935,0.93525,0.935,0.93515,53400000.0
2009-03-23 23:43:00,0.9352,0.93525,0.9351,0.93515,99400000.0
2009-03-23 23:44:00,0.93515,0.9356,0.935,0.9353,130300000.0
2009-03-23 23:45:00,0.93545,0.9358,0.93535,0.9354,100400000.0
2009-03-23 23:46:00,0.9354,0.93585,0.93525,0.93525,69800000.0
2009-03-23 23:47:00,0.9354,0.9358,0.93535,0.9354,37400000.0
2009-03-23 23:48:00,0.9354,0.93545,0.93525,0.9354,24800000.0
2009-03-23 23:49:00,0.9355,0.9355,0.9355,0.9355,2200000.0
2009-03-23 23:50:00,0.93545,0.93545,0.93545,0.93545,2400000.0
2009-03-23 23:51:00,0.93545,0.9357,0.9354,0.9354,60400000.0
2009-03-23 23:52:00,0.9354,0.9354,0.9353,0.93535,19000000.0
2009-03-23 23:53:00,0.9354,0.9356,0.9354,0.9356,5000000.0
2009-03-23 23:54:00,0.9356,0.9356,0.9356,0.9356,2000000.0
2009-03-23 23:55:00,0.9356,0.9356,0.9356,0.9356,1000000.0
2009-03-23 23:56:00,0.9356,0.9356,0.9356,0.9356,1000000.0
2009-03-23 23:57:00,0.93535,0.93565,0.9353,0.9356,21200000.0
2009-03-23 23:58:00,0.9356,0.9357,0.9354,0.9357,27200000.0
2009-03-23 23:59:00,0.9357,0.9357,0.9356,0.9357,9400000.0
2009-03-24 00:00:00,0.9357,0.9357,0.9357,0.9357,4800000.0
2009-03-24 00:01:00,0.9357,0.9357,0.9357,0.9357,4400000.0
2009-03-24 00:02:00,0.93555,0.93555,0.93545,0.93545,4400000.0
2009-03-24 00:03:00,0.93545,0.9355,0.93545,0.93545,9400000.0
2009-03-24 00:04:00,0.93545,0.93545,0.9354,0.93545,22400000.0
2009-03-24 00:05:00,0.93545,0.9355,0.93545,0.9355,20800000.0
2009-03-24 00:06:00,0.93545,0.9355,0.9353,0.9354,26800000.0
2009-03-24 00:07:00,0.93545,0.93545,0.93525,0.9354,24000000.0
2009-03-24 00:08:00,0.93545,0.93555,0.9354,0.9355,17400000.0
2009-03-24 00:09:00,0.93545,0.9355,0.9354,0.93545,23400000.0
2009-03-24 00:10:00,0.9354,0.9354,0.9354,0.9354,1600000.0
2009-03-24 00:11:00,0.9355,0.9356,0.9355,0.9356,3200000.0
2009-03-24 00:12:00,0.9356,0.9356,0.9356,0.9356,6400000.0
2009-03-24 00:13:00,0.9356,0.9358,0.9356,0.93575,34600000.0
2009-03-24 00:14:00,0.93575,0.9359,0.93555,0.93555,51600000.0
2009-03-24 00:15:00,0.93575,0.93595,0.9356,0.93585,37400000.0
2009-03-24 00:16:00,0.9359,0.9359,0.9358,0.9358,12400000.0
2009-03-24 00:17:00,0.93575,0.9358,0.93575,0.93575,4600000.0
2009-03-24 00:18:00,0.9358,0.936,0.9358,0.936,13400000.0
2009-03-24 00:19:00,0.93595,0.93605,0.93595,0.93605,22400000.0
2009-03-24 00:20:00,0.93605,0.9361,0.9358,0.9361,40200000.0
2009-03-24 00:21:00,0.93595,0.93615,0.93505,0.9355,103800000.0
2009-03-24 00:22:00,0.9356,0.93565,0.93555,0.93555,24000000.0
2009-03-24 00:23:00,0.9355,0.93575,0.9355,0.9357,24000000.0
2009-03-24 00:24:00,0.9357,0.9357,0.9357,0.9357,4800000.0
2009-03-24 00:25:00,0.93565,0.93565,0.9355,0.93555,10600000.0
2009-03-24 00:26:00,0.9356,0.9356,0.93545,0.93555,21200000.0
2009-03-24 00:27:00,0.9354,0.9356,0.93515,0.93525,40000000.0
2009-03-24 00:28:00,0.93515,0.93535,0.93515,0.9353,33600000.0
2009-03-24 00:29:00,0.93525,0.9356,0.93525,0.93535,32000000.0
2009-03-24 00:30:00,0.9353,0.93535,0.9353,0.93535,3200000.0
2009-03-24 00:31:00,0.93535,0.9355,0.9353,0.9353,25600000.0
2009-03-24 00:32:00,0.93555,0.9356,0.93515,0.9356,27200000.0
2009-03-24 00:33:00,0.93545,0.93565,0.93545,0.93565,6400000.0
2009-03-24 00:34:00,0.9353,0.9354,0.9353,0.93535,9600000.0
2009-03-24 00:35:00,0.9355,0.9355,0.93535,0.9354,8000000.0
2009-03-24 00:36:00,0.93545,0.93565,0.93545,0.93565,6400000.0
2009-03-24 00:37:00,0.93565,0.9358,0.93565,0.93575,14400000.0
2009-03-24 00:38:00,0.93575,0.93585,0.93575,0.93575,15600000.0
2009-03-24 00:39:00,0.93575,0.93575,0.9357,0.9357,13800000.0
2009-03-24 00:40:00,0.9357,0.93575,0.9357,0.93575,19000000.0
2009-03-24 00:41:00,0.93547,0.93565,0.93525,0.93556,265400000.0
2009-03-24 00:42:00,0.93565,0.93575,0.93565,0.9357,16800000.0
2009-03-24 00:43:00,0.93565,0.93565,0.93565,0.93565,2400000.0
2009-03-24 00:44:00,0.93565,0.9357,0.93565,0.9357,9200000.0
2009-03-24 00:45:00,0.9357,0.93575,0.9357,0.93575,8000000.0
2009-03-24 00:46:00,0.9357,0.93575,0.9357,0.93575,4800000.0
2009-03-24 00:47:00,0.93575,0.93575,0.9357,0.9357,3200000.0
2009-03-24 00:48:00,0.93575,0.93575,0.9357,0.9357,3200000.0
2009-03-24 00:49:00,0.93575,0.93595,0.93575,0.9359,57800000.0
2009-03-24 00:50:00,0.9359,0.9359,0.9359,0.9359,1600000.0
2009-03-24 00:51:00,0.93585,0.936,0.93585,0.936,12400000.0
2009-03-24 00:52:00,0.936,0.936,0.936,0.936,3000000.0
2009-03-24 00:53:00,0.936,0.936,0.9359,0.936,17000000.0
2009-03-24 00:54:00,0.936,0.936,0.9359,0.9359,25600000.0
2009-03-24 00:55:00,0.9359,0.936,0.9359,0.9359,12000000.0
2009-03-24 00:56:00,0.93595,0.93595,0.93575,0.93585,12000000.0
2009-03-24 00:57:00,0.93575,0.9358,0.93575,0.9358,19200000.0
2009-03-24 00:58:00,0.9358,0.9358,0.9357,0.9357,9600000.0
2009-03-24 00:59:00,0.9357,0.9357,0.9357,0.9357,12800000.0
2009-03-24 01:00:00,0.93565,0.9358,0.93565,0.93565,41000000.0
2009-03-24 01:01:00,0.9356,0.93575,0.9356,0.9357,16600000.0
2009-03-24 01:02:00,0.9357,0.9358,0.9357,0.93575,4800000.0
2009-03-24 01:03:00,0.9357,0.9358,0.9357,0.9357,16000000.0
2009-03-24 01:04:00,0.93565,0.93565,0.93565,0.93565,4200000.0
2009-03-24 01:05:00,0.9357,0.9358,0.93565,0.9358,48600000.0
2009-03-24 01:06:00,0.9358,0.9358,0.9355,0.9357,33200000.0
2009-03-24 01:07:00,0.9357,0.9357,0.93505,0.93535,25600000.0
2009-03-24 01:08:00,0.93535,0.9354,0.93525,0.9354,25600000.0
2009-03-24 01:09:00,0.93535,0.9354,0.9353,0.9353,12800000.0
2009-03-24 01:10:00,0.93525,0.93525,0.93525,0.93525,3200000.0
2009-03-24 01:11:00,0.9353,0.9354,0.93525,0.93535,15800000.0
2009-03-24 01:12:00,0.9354,0.9354,0.9353,0.9354,9600000.0
2009-03-24 01:13:00,0.93545,0.9357,0.93545,0.93565,24000000.0
2009-03-24 01:14:00,0.9356,0.9356,0.93555,0.93555,6400000.0
2009-03-24 01:15:00,0.93555,0.93555,0.93555,0.93555,8000000.0
2009-03-24 01:16:00,0.9355,0.9355,0.9355,0.9355,1600000.0
2009-03-24 01:17:00,0.93545,0.9356,0.93545,0.93555,11000000.0
2009-03-24 01:18:00,0.93545,0.93555,0.9354,0.93555,20800000.0
2009-03-24 01:19:00,0.93555,0.9356,0.93555,0.9356,3200000.0
2009-03-24 01:20:00,0.9356,0.9356,0.9356,0.9356,7600000.0
2009-03-24 01:21:00,0.9356,0.9356,0.9356,0.9356,1600000.0
2009-03-24 01:22:00,0.9356,0.9356,0.93545,0.93555,18400000.0
2009-03-24 01:23:00,0.9356,0.9356,0.93535,0.93535,27000000.0
2009-03-24 01:24:00,0.9354,0.9354,0.93535,0.9354,22400000.0
2009-03-24 01:25:00,0.93545,0.93545,0.93535,0.93535,28000000.0
2009-03-24 01:26:00,0.9353,0.9353,0.93495,0.93505,119600000.0
2009-03-24 01:27:00,0.93505,0.93545,0.9348,0.9352,215400000.0
2009-03-24 01:28:00,0.93525,0.93525,0.93475,0.93485,81000000.0
2009-03-24 01:29:00,0.9348,0.9351,0.9348,0.9351,60600000.0
2009-03-24 01:30:00,0.9351,0.93515,0.9346,0.93515,109600000.0
2009-03-24 01:31:00,0.93505,0.93505,0.93485,0.9349,15200000.0
2009-03-24 01:32:00,0.9349,0.9349,0.9348,0.93485,20600000.0
2009-03-24 01:33:00,0.93485,0.935,0.93485,0.93495,15400000.0
2009-03-24 01:34:00,0.935,0.935,0.9347,0.9348,53200000.0
2009-03-24 01:35:00,0.9348,0.9348,0.9345,0.9346,39600000.0
2009-03-24 01:36:00,0.93455,0.93475,0.93455,0.93455,29000000.0
2009-03-24 01:37:00,0.93455,0.93455,0.9345,0.9345,3200000.0
2009-03-24 01:38:00,0.93455,0.93455,0.93435,0.93445,43600000.0
2009-03-24 01:39:00,0.93445,0.9347,0.9344,0.93465,20000000.0
2009-03-24 01:40:00,0.93465,0.9347,0.93455,0.93465,22200000.0
2009-03-24 01:41:00,0.9347,0.9351,0.9346,0.93505,49600000.0
2009-03-24 01:42:00,0.93505,0.9352,0.935,0.9351,28200000.0
2009-03-24 01:43:00,0.93505,0.93505,0.9349,0.93495,45600000.0
2009-03-24 01:44:00,0.93495,0.93495,0.93465,0.9348,31400000.0
2009-03-24 01:45:00,0.93485,0.93495,0.93485,0.9349,27200000.0
2009-03-24 01:46:00,0.93485,0.93485,0.93455,0.93465,34600000.0
2009-03-24 01:47:00,0.93465,0.9347,0.93465,0.9347,14400000.0
2009-03-24 01:48:00,0.9347,0.9349,0.9347,0.9349,34400000.0
2009-03-24 01:49:00,0.93485,0.935,0.9348,0.9348,99000000.0
2009-03-24 01:50:00,0.9348,0.9349,0.9347,0.9349,97800000.0
2009-03-24 01:51:00,0.9349,0.9349,0.9347,0.9347,31200000.0
2009-03-24 01:52:00,0.93475,0.93475,0.93465,0.93465,60800000.0
2009-03-24 01:53:00,0.9347,0.9349,0.93465,0.93465,117000000.0
2009-03-24 01:54:00,0.93465,0.9353,0.93465,0.9353,292400000.0
2009-03-24 01:55:00,0.9353,0.93535,0.9351,0.9352,74600000.0
2009-03-24 01:56:00,0.9351,0.93515,0.93475,0.93475,71000000.0
2009-03-24 01:57:00,0.9348,0.935,0.93475,0.9348,32000000.0
2009-03-24 01:58:00,0.9348,0.9348,0.9347,0.9347,4800000.0
2009-03-24 01:59:00,0.93465,0.93475,0.9346,0.9346,25000000.0
2009-03-24 02:00:00,0.93465,0.93515,0.93465,0.93485,423600000.0
2009-03-24 02:01:00,0.93495,0.9353,0.93495,0.93515,31800000.0
2009-03-24 02:02:00,0.9351,0.93515,0.9351,0.93515,16000000.0
2009-03-24 02:03:00,0.9351,0.93525,0.9351,0.93525,27000000.0
2009-03-24 02:04:00,0.9352,0.93525,0.9352,0.9352,46400000.0
2009-03-24 02:05:00,0.93525,0.9353,0.93525,0.9353,18600000.0
2009-03-24 02:06:00,0.9353,0.9353,0.93525,0.9353,23800000.0
2009-03-24 02:07:00,0.93535,0.9354,0.9353,0.9353,20000000.0
2009-03-24 02:08:00,0.93525,0.93535,0.93525,0.93535,49000000.0
2009-03-24 02:09:00,0.9354,0.9356,0.93535,0.9355,132200000.0
2009-03-24 02:10:00,0.93555,0.93555,0.93555,0.93555,4400000.0
2009-03-24 02:11:00,0.93555,0.93555,0.93555,0.93555,2000000.0
2009-03-24 02:12:00,0.93555,0.93555,0.93555,0.93555,2000000.0
2009-03-24 02:13:00,0.9355,0.93555,0.9351,0.93525,37400000.0
2009-03-24 02:14:00,0.9351,0.93535,0.9351,0.9352,61600000.0
2009-03-24 02:15:00,0.9352,0.93545,0.9352,0.93535,76400000.0
2009-03-24 02:16:00,0.9354,0.93545,0.93535,0.93545,26600000.0
2009-03-24 02:17:00,0.93555,0.93555,0.93495,0.9351,76400000.0
2009-03-24 02:18:00,0.935,0.9351,0.9345,0.9346,180400000.0
2009-03-24 02:19:00,0.9346,0.935,0.9346,0.93475,130200000.0
2009-03-24 02:20:00,0.9347,0.9348,0.93455,0.9346,130200000.0
2009-03-24 02:21:00,0.93455,0.9346,0.9344,0.9345,291800000.0
2009-03-24 02:22:00,0.9345,0.9345,0.9343,0.9343,241000000.0
2009-03-24 02:23:00,0.93425,0.93435,0.9336,0.9338,227200000.0
2009-03-24 02:24:00,0.9338,0.9338,0.9328,0.9328,165600000.0
2009-03-24 02:25:00,0.93285,0.93335,0.93285,0.9332,195800000.0
2009-03-24 02:26:00,0.9332,0.9334,0.93315,0.93315,110400000.0
2009-03-24 02:27:00,0.93325,0.93325,0.9331,0.93325,148400000.0
2009-03-24 02:28:00,0.9332,0.93355,0.9331,0.9334,152200000.0
2009-03-24 02:29:00,0.9333,0.93365,0.9332,0.93345,166000000.0
2009-03-24 02:30:00,0.9335,0.9335,0.9332,0.9335,132200000.0
2009-03-24 02:31:00,0.9335,0.9336,0.93225,0.9324,258800000.0
2009-03-24 02:32:00,0.9324,0.93365,0.9324,0.9334,479400000.0
2009-03-24 02:33:00,0.93355,0.93365,0.933,0.9333,270600000.0
2009-03-24 02:34:00,0.9333,0.9334,0.933,0.9331,248600000.0
2009-03-24 02:35:00,0.9332,0.9335,0.9331,0.9333,429400000.0
2009-03-24 02:36:00,0.9333,0.9337,0.9333,0.9335,177600000.0
2009-03-24 02:37:00,0.9335,0.93405,0.9333,0.9333,415000000.0
2009-03-24 02:38:00,0.9333,0.93365,0.9331,0.93325,410200000.0
2009-03-24 02:39:00,0.93325,0.93345,0.9331,0.9332,153000000.0
2009-03-24 02:40:00,0.9332,0.9333,0.93315,0.93325,71600000.0
2009-03-24 02:41:00,0.93325,0.9335,0.93325,0.9335,174800000.0
2009-03-24 02:42:00,0.9335,0.93395,0.93345,0.93355,157400000.0
2009-03-24 02:43:00,0.93355,0.93355,0.93315,0.93315,40400000.0
2009-03-24 02:44:00,0.93315,0.9332,0.93285,0.93285,82200000.0
2009-03-24 02:45:00,0.9329,0.9331,0.93285,0.93305,27000000.0
2009-03-24 02:46:00,0.93305,0.9331,0.93205,0.9321,166000000.0
2009-03-24 02:47:00,0.93215,0.93215,0.93125,0.9313,246800001.0
2009-03-24 02:48:00,0.93135,0.93145,0.93115,0.93125,211000000.0
2009-03-24 02:49:00,0.9313,0.9315,0.9312,0.9312,192000000.0
2009-03-24 02:50:00,0.93115,0.9314,0.93055,0.9307,226400000.0
2009-03-24 02:51:00,0.93075,0.9311,0.9305,0.931,249000000.0
2009-03-24 02:52:00,0.931,0.93105,0.9305,0.93085,348400000.0
2009-03-24 02:53:00,0.93085,0.93085,0.9305,0.93075,145200000.0
2009-03-24 02:54:00,0.93075,0.9314,0.9307,0.9314,302400000.0
2009-03-24 02:55:00,0.93145,0.9316,0.9307,0.9307,395500000.0
2009-03-24 02:56:00,0.93075,0.93125,0.93075,0.93125,480200000.0
2009-03-24 02:57:00,0.93125,0.93125,0.9312,0.93125,452399999.0
2009-03-24 02:58:00,0.9312,0.9313,0.93095,0.9312,293400000.0
2009-03-24 02:59:00,0.9312,0.9314,0.9306,0.93095,198600000.0
2009-03-24 03:00:00,0.93085,0.93095,0.93055,0.9306,119600000.0
2009-03-24 03:01:00,0.9306,0.93075,0.93055,0.93055,118600000.0
2009-03-24 03:02:00,0.93055,0.93075,0.9305,0.9306,116200000.0
2009-03-24 03:03:00,0.9307,0.9307,0.9305,0.9305,119200000.0
2009-03-24 03:04:00,0.9305,0.93055,0.9304,0.93045,368400003.0
2009-03-24 03:05:00,0.93045,0.9305,0.9304,0.9305,393200006.0
2009-03-24 03:06:00,0.9305,0.9307,0.9305,0.9306,110800000.0
2009-03-24 03:07:00,0.9305,0.9306,0.9305,0.93055,44600000.0
2009-03-24 03:08:00,0.9306,0.9308,0.9305,0.9307,114500000.0
2009-03-24 03:09:00,0.9306,0.93085,0.9306,0.93075,173400000.0
2009-03-24 03:10:00,0.9307,0.9307,0.9303,0.9305,320300004.0
2009-03-24 03:11:00,0.9305,0.9306,0.9304,0.9305,546400000.0
2009-03-24 03:12:00,0.9305,0.9307,0.93045,0.9307,218600000.0
2009-03-24 03:13:00,0.93065,0.93085,0.93045,0.9308,134800000.0
2009-03-24 03:14:00,0.93075,0.9312,0.93075,0.9312,137600000.0
2009-03-24 03:15:00,0.93115,0.9312,0.93105,0.93115,101400000.0
2009-03-24 03:16:00,0.93115,0.93115,0.93075,0.9309,96000000.0
2009-03-24 03:17:00,0.9309,0.9309,0.9307,0.93075,55800000.0
2009-03-24 03:18:00,0.93075,0.93095,0.9306,0.9306,300800001.0
2009-03-24 03:19:00,0.93065,0.9308,0.9305,0.9308,148800000.0
2009-03-24 03:20:00,0.9307,0.9309,0.9307,0.9309,114400000.0
2009-03-24 03:21:00,0.9309,0.93115,0.9307,0.9309,318000000.0
2009-03-24 03:22:00,0.93085,0.931,0.9308,0.931,129000000.0
2009-03-24 03:23:00,0.9311,0.93175,0.93105,0.93155,268400000.0
2009-03-24 03:24:00,0.93155,0.9316,0.93125,0.93145,277000000.0
2009-03-24 03:25:00,0.93145,0.93175,0.93135,0.9317,170400000.0
2009-03-24 03:26:00,0.93165,0.9318,0.9316,0.9317,198800001.0
2009-03-24 03:27:00,0.9317,0.93185,0.9317,0.93185,90800000.0
2009-03-24 03:28:00,0.93185,0.93185,0.93155,0.9317,277000001.0
2009-03-24 03:29:00,0.9317,0.9317,0.93145,0.9315,150600000.0
2009-03-24 03:30:00,0.9319,0.9319,0.9315,0.9316,48800000.0
2009-03-24 03:31:00,0.9317,0.93185,0.93155,0.9318,69000000.0
2009-03-24 03:32:00,0.9318,0.93185,0.9316,0.93165,42600000.0
2009-03-24 03:33:00,0.93165,0.93185,0.93165,0.93185,23400000.0
2009-03-24 03:34:00,0.93185,0.9319,0.93175,0.9318,34800000.0
2009-03-24 03:35:00,0.93175,0.9319,0.93175,0.9318,43200000.0
2009-03-24 03:36:00,0.9318,0.9318,0.93155,0.93155,91600000.0
2009-03-24 03:37:00,0.93155,0.93175,0.93155,0.9317,27200000.0
2009-03-24 03:38:00,0.9317,0.9317,0.9314,0.9315,53800000.0
2009-03-24 03:39:00,0.93155,0.93155,0.9312,0.93145,92400000.0
2009-03-24 03:40:00,0.9314,0.9316,0.9312,0.93155,66600000.0
2009-03-24 03:41:00,0.9315,0.93155,0.93115,0.93155,108200000.0
2009-03-24 03:42:00,0.93155,0.93155,0.931,0.93135,101000000.0
2009-03-24 03:43:00,0.9313,0.9314,0.9312,0.93135,19200000.0
2009-03-24 03:44:00,0.9314,0.9317,0.93125,0.93165,130800000.0
2009-03-24 03:45:00,0.93155,0.93165,0.93155,0.93155,53600000.0
2009-03-24 03:46:00,0.93155,0.93165,0.93145,0.93155,18400000.0
2009-03-24 03:47:00,0.93165,0.93165,0.9316,0.9316,4800000.0
2009-03-24 03:48:00,0.93155,0.9316,0.93155,0.9316,8000000.0
2009-03-24 03:49:00,0.93155,0.9317,0.93155,0.93165,49000000.0
2009-03-24 03:50:00,0.9317,0.93175,0.9316,0.93165,31800000.0
2009-03-24 03:51:00,0.93175,0.93185,0.9312,0.9312,64500000.0
2009-03-24 03:52:00,0.93175,0.93175,0.93115,0.93145,23500000.0
2009-03-24 03:53:00,0.93145,0.93145,0.93145,0.93145,5200000.0
2009-03-24 03:54:00,0.93135,0.93145,0.93135,0.9314,11600000.0
2009-03-24 03:55:00,0.9314,0.93165,0.9312,0.93145,44800000.0
2009-03-24 03:56:00,0.93135,0.9314,0.9312,0.93135,58800000.0
2009-03-24 03:57:00,0.93135,0.93135,0.9311,0.9312,63800000.0
2009-03-24 03:58:00,0.9312,0.9312,0.9311,0.93115,12400000.0
2009-03-24 03:59:00,0.9311,0.9312,0.9311,0.9311,44200000.0
2009-03-24 04:00:00,0.9311,0.9311,0.9309,0.93095,310400000.0
2009-03-24 04:01:00,0.93095,0.93115,0.93095,0.931,71600000.0
2009-03-24 04:02:00,0.93105,0.9311,0.931,0.93105,38000000.0
2009-03-24 04:03:00,0.93105,0.9312,0.93105,0.9312,38200000.0
2009-03-24 04:04:00,0.9311,0.93125,0.9311,0.93125,35200000.0
2009-03-24 04:05:00,0.93125,0.9313,0.93115,0.9313,38400000.0
2009-03-24 04:06:00,0.9313,0.9313,0.93115,0.9312,30800000.0
2009-03-24 04:07:00,0.9312,0.9313,0.9312,0.9313,25000000.0
2009-03-24 04:08:00,0.9313,0.9313,0.93105,0.93105,193600000.0
2009-03-24 04:09:00,0.93105,0.93115,0.931,0.9311,288800000.0
2009-03-24 04:10:00,0.93115,0.9312,0.93115,0.93115,9200000.0
2009-03-24 04:11:00,0.9312,0.93135,0.93115,0.9313,24800000.0
2009-03-24 04:12:00,0.9314,0.9314,0.9312,0.9312,49800000.0
2009-03-24 04:13:00,0.93115,0.93135,0.93115,0.9313,20800000.0
2009-03-24 04:14:00,0.93135,0.93145,0.93125,0.93125,47800000.0
2009-03-24 04:15:00,0.93125,0.9314,0.93125,0.93125,9600000.0
2009-03-24 04:16:00,0.9312,0.93125,0.9311,0.9311,44800000.0
2009-03-24 04:17:00,0.9311,0.93135,0.9309,0.9309,238400000.0
2009-03-24 04:18:00,0.931,0.9311,0.93085,0.9309,145000000.0
2009-03-24 04:19:00,0.93095,0.93095,0.93075,0.93085,68800000.0
2009-03-24 04:20:00,0.9307,0.9307,0.9305,0.9306,132600000.0
2009-03-24 04:21:00,0.9306,0.93075,0.93055,0.93065,136200000.0
2009-03-24 04:22:00,0.9306,0.9308,0.9306,0.93065,69200000.0
2009-03-24 04:23:00,0.9308,0.9308,0.93065,0.93075,35400000.0
2009-03-24 04:24:00,0.93075,0.93075,0.93055,0.93055,20200000.0
2009-03-24 04:25:00,0.93075,0.93075,0.9305,0.93075,28800000.0
2009-03-24 04:26:00,0.93075,0.93075,0.93055,0.93075,6300000.0
2009-03-24 04:27:00,0.93075,0.93075,0.93035,0.9305,81200000.0
2009-03-24 04:28:00,0.93045,0.93065,0.93045,0.93055,214600000.0
2009-03-24 04:29:00,0.93055,0.9306,0.9304,0.9305,305800001.0
2009-03-24 04:30:00,0.9305,0.9306,0.9305,0.9305,138200000.0
2009-03-24 04:31:00,0.9306,0.93065,0.9305,0.93065,45400000.0
2009-03-24 04:32:00,0.93065,0.93065,0.9304,0.93045,253400000.0
2009-03-24 04:33:00,0.93045,0.93055,0.9304,0.93055,104600000.0
2009-03-24 04:34:00,0.9306,0.9306,0.9305,0.9305,52600000.0
2009-03-24 04:35:00,0.93055,0.9306,0.9305,0.9305,91200000.0
2009-03-24 04:36:00,0.9305,0.9305,0.9305,0.9305,3200000.0
2009-03-24 04:37:00,0.93045,0.9305,0.93045,0.9305,62400000.0
2009-03-24 04:38:00,0.9305,0.9305,0.9305,0.9305,76800000.0
2009-03-24 04:39:00,0.9305,0.93055,0.9305,0.9305,69800000.0
2009-03-24 04:40:00,0.93055,0.93055,0.9305,0.9305,40000000.0
2009-03-24 04:41:00,0.9305,0.9305,0.9305,0.9305,44800000.0
2009-03-24 04:42:00,0.9305,0.93065,0.9305,0.93055,76800000.0
2009-03-24 04:43:00,0.9306,0.93065,0.9306,0.93065,18400000.0
2009-03-24 04:44:00,0.93065,0.93065,0.93015,0.93045,60400000.0
2009-03-24 04:45:00,0.93045,0.93055,0.93045,0.93055,61800000.0
2009-03-24 04:46:00,0.93055,0.9306,0.9305,0.9305,54800000.0
2009-03-24 04:47:00,0.9305,0.9306,0.9303,0.93035,85400000.0
2009-03-24 04:48:00,0.93035,0.93035,0.93035,0.93035,20800000.0
2009-03-24 04:49:00,0.93035,0.93045,0.93035,0.93035,16000000.0
2009-03-24 04:50:00,0.9303,0.9303,0.9303,0.9303,4800000.0
2009-03-24 04:51:00,0.9303,0.9304,0.9303,0.93035,49800000.0
2009-03-24 04:52:00,0.9303,0.93055,0.9303,0.9304,256199999.0
2009-03-24 04:53:00,0.9304,0.9305,0.9304,0.9304,47600000.0
2009-03-24 04:54:00,0.9305,0.9305,0.93035,0.9304,33000000.0
2009-03-24 04:55:00,0.9304,0.9305,0.9303,0.9305,85400000.0
2009-03-24 04:56:00,0.93055,0.9306,0.9303,0.93055,97600000.0
2009-03-24 04:57:00,0.9306,0.93075,0.93055,0.93065,57400000.0
2009-03-24 04:58:00,0.93055,0.93085,0.93055,0.93085,93200000.0
2009-03-24 04:59:00,0.9308,0.9309,0.93075,0.93075,125600000.0
2009-03-24 05:00:00,0.93075,0.93075,0.9307,0.9307,3200000.0
2009-03-24 05:01:00,0.9306,0.9306,0.9306,0.9306,45400000.0
2009-03-24 05:02:00,0.9306,0.93065,0.9306,0.93065,39200000.0
2009-03-24 05:03:00,0.9305,0.9305,0.9305,0.9305,64000000.0
2009-03-24 05:04:00,0.9306,0.93065,0.9305,0.9305,94800000.0
2009-03-24 05:05:00,0.9305,0.93085,0.9305,0.93075,55800000.0
2009-03-24 05:06:00,0.9308,0.93085,0.9305,0.9305,62200000.0
2009-03-24 05:07:00,0.9305,0.9306,0.9305,0.9305,78400000.0
2009-03-24 05:08:00,0.9305,0.9306,0.9304,0.9305,184800000.0
2009-03-24 05:09:00,0.9305,0.93075,0.93045,0.93055,142000000.0
2009-03-24 05:10:00,0.93055,0.93055,0.9305,0.93055,24800000.0
2009-03-24 05:11:00,0.9305,0.93055,0.9305,0.9305,30400000.0
2009-03-24 05:12:00,0.9305,0.93055,0.9305,0.93055,5600000.0
2009-03-24 05:13:00,0.9306,0.93065,0.9305,0.9306,129400000.0
2009-03-24 05:14:00,0.9306,0.9308,0.9306,0.93075,61400000.0
2009-03-24 05:15:00,0.9307,0.9308,0.93065,0.9308,44800000.0
2009-03-24 05:16:00,0.93085,0.931,0.9308,0.93085,47600000.0
2009-03-24 05:17:00,0.93095,0.93095,0.93085,0.93085,22400000.0
2009-03-24 05:18:00,0.9309,0.93095,0.93085,0.93095,20800000.0
2009-03-24 05:19:00,0.93095,0.931,0.9307,0.93075,52600000.0
2009-03-24 05:20:00,0.9307,0.9309,0.9307,0.9309,20800000.0
2009-03-24 05:21:00,0.93095,0.93125,0.93095,0.93125,21000000.0
2009-03-24 05:22:00,0.93115,0.9312,0.93095,0.93095,20200000.0
2009-03-24 05:23:00,0.931,0.931,0.9309,0.93095,33600000.0
2009-03-24 05:24:00,0.93095,0.931,0.9309,0.93095,51200000.0
2009-03-24 05:25:00,0.9309,0.931,0.9309,0.93095,17600000.0
2009-03-24 05:26:00,0.9309,0.931,0.9309,0.9309,11200000.0
2009-03-24 05:27:00,0.93095,0.93095,0.9309,0.9309,11200000.0
2009-03-24 05:28:00,0.931,0.931,0.9309,0.931,17400000.0
2009-03-24 05:29:00,0.931,0.931,0.9309,0.93095,17600000.0
2009-03-24 05:30:00,0.93095,0.93105,0.93095,0.93095,17400000.0
2009-03-24 05:31:00,0.931,0.931,0.93075,0.9308,20600000.0
2009-03-24 05:32:00,0.93075,0.9308,0.9307,0.9308,6400000.0
2009-03-24 05:33:00,0.93085,0.93085,0.93075,0.93075,16000000.0
2009-03-24 05:34:00,0.9308,0.9309,0.9308,0.93085,14400000.0
2009-03-24 05:35:00,0.9308,0.931,0.9307,0.9307,97600000.0
2009-03-24 05:36:00,0.9307,0.9308,0.9306,0.93065,52800000.0
2009-03-24 05:37:00,0.93065,0.9307,0.93065,0.93065,9600000.0
2009-03-24 05:38:00,0.93065,0.9307,0.9306,0.93065,57600000.0
2009-03-24 05:39:00,0.9307,0.93075,0.93065,0.93065,25200000.0
2009-03-24 05:40:00,0.9306,0.9307,0.9306,0.93065,42800000.0
2009-03-24 05:41:00,0.9307,0.9307,0.9306,0.9306,18800000.0
2009-03-24 05:42:00,0.9306,0.9308,0.9306,0.9308,36000000.0
2009-03-24 05:43:00,0.93075,0.93085,0.93075,0.93085,42800000.0
2009-03-24 05:44:00,0.93085,0.9309,0.9308,0.9308,38800000.0
2009-03-24 05:45:00,0.9309,0.931,0.9309,0.931,62400000.0
2009-03-24 05:46:00,0.931,0.931,0.93095,0.93095,8800000.0
2009-03-24 05:47:00,0.93095,0.93105,0.93095,0.93105,195000000.0
2009-03-24 05:48:00,0.93105,0.93115,0.9308,0.9308,96800000.0
2009-03-24 05:49:00,0.9307,0.9311,0.9307,0.93105,121200000.0
2009-03-24 05:50:00,0.9311,0.9311,0.93105,0.9311,18000000.0
2009-03-24 05:51:00,0.93105,0.93135,0.93105,0.93135,57200000.0
2009-03-24 05:52:00,0.93135,0.93155,0.93135,0.93155,40400000.0
2009-03-24 05:53:00,0.93145,0.9316,0.93135,0.93145,51200000.0
2009-03-24 05:54:00,0.9315,0.9316,0.93145,0.93145,30400000.0
2009-03-24 05:55:00,0.93145,0.93155,0.93135,0.93145,144200000.0
2009-03-24 05:56:00,0.93145,0.93155,0.93145,0.9315,61800000.0
2009-03-24 05:57:00,0.93155,0.9316,0.93145,0.93145,84400000.0
2009-03-24 05:58:00,0.93145,0.9315,0.93145,0.93145,41200000.0
2009-03-24 05:59:00,0.93145,0.93155,0.93095,0.93095,112800000.0
2009-03-24 06:00:00,0.93095,0.93105,0.93055,0.93055,328400000.0
2009-03-24 06:01:00,0.9306,0.93085,0.9306,0.93065,57400000.0
2009-03-24 06:02:00,0.93065,0.93095,0.93065,0.9308,53600000.0
2009-03-24 06:03:00,0.9308,0.93105,0.9307,0.9309,52600000.0
2009-03-24 06:04:00,0.9309,0.93095,0.93075,0.93075,46400000.0
2009-03-24 06:05:00,0.9308,0.9308,0.9304,0.9305,33000000.0
2009-03-24 06:06:00,0.9305,0.9306,0.9304,0.9306,33600000.0
2009-03-24 06:07:00,0.9306,0.9306,0.93,0.93,423999999.0
2009-03-24 06:08:00,0.93,0.9302,0.92985,0.92985,136600000.0
2009-03-24 06:09:00,0.92985,0.9299,0.92985,0.92985,114200000.0
2009-03-24 06:10:00,0.9298,0.9298,0.92975,0.9298,24000000.0
2009-03-24 06:11:00,0.9298,0.9299,0.9298,0.9299,17600000.0
2009-03-24 06:12:00,0.9299,0.93,0.9299,0.92995,16000000.0
2009-03-24 06:13:00,0.9299,0.9299,0.92985,0.92985,6400000.0
2009-03-24 06:14:00,0.92985,0.92985,0.92965,0.9298,36800000.0
2009-03-24 06:15:00,0.9298,0.9301,0.92965,0.9301,73800000.0
2009-03-24 06:16:00,0.92995,0.93005,0.9298,0.92985,50000000.0
2009-03-24 06:17:00,0.92985,0.93015,0.92985,0.9301,32800000.0
2009-03-24 06:18:00,0.93015,0.93015,0.93005,0.9301,11000000.0
2009-03-24 06:19:00,0.9301,0.93015,0.93005,0.9301,75200000.0
2009-03-24 06:20:00,0.9301,0.9302,0.93005,0.93005,59200000.0
2009-03-24 06:21:00,0.9301,0.93015,0.9301,0.93015,113400000.0
2009-03-24 06:22:00,0.93015,0.93015,0.93015,0.93015,6000000.0
2009-03-24 06:23:00,0.93015,0.93015,0.93015,0.93015,2000000.0
2009-03-24 06:24:00,0.93015,0.93015,0.9299,0.93015,16800000.0
2009-03-24 06:25:00,0.93015,0.93015,0.9298,0.9299,24400000.0
2009-03-24 06:26:00,0.9299,0.93005,0.9299,0.93005,75000000.0
2009-03-24 06:27:00,0.93,0.93005,0.9299,0.92995,66600000.0
2009-03-24 06:28:00,0.92995,0.93,0.92995,0.93,9600000.0
2009-03-24 06:29:00,0.93,0.9301,0.9299,0.9299,66800000.0
2009-03-24 06:30:00,0.92995,0.93015,0.92995,0.93015,24000000.0
2009-03-24 06:31:00,0.9301,0.9301,0.9301,0.9301,3200000.0
2009-03-24 06:32:00,0.93005,0.93005,0.93005,0.93005,1600000.0
2009-03-24 06:33:00,0.9301,0.9301,0.93005,0.93005,16600000.0
2009-03-24 06:34:00,0.9301,0.9302,0.93005,0.93005,20600000.0
2009-03-24 06:35:00,0.93,0.93025,0.93,0.9302,15800000.0
2009-03-24 06:36:00,0.9302,0.9303,0.9302,0.9303,40400000.0
2009-03-24 06:37:00,0.9303,0.9303,0.9303,0.9303,4000000.0
2009-03-24 06:38:00,0.9303,0.9303,0.9303,0.9303,6000000.0
2009-03-24 06:39:00,0.9303,0.9303,0.9298,0.93,24400000.0
2009-03-24 06:40:00,0.93,0.93025,0.9298,0.93,102800000.0
2009-03-24 06:41:00,0.92995,0.93005,0.9298,0.92995,123800000.0
2009-03-24 06:42:00,0.9299,0.93,0.92985,0.9299,26600000.0
2009-03-24 06:43:00,0.9299,0.9302,0.9298,0.93,197800000.0
2009-03-24 06:44:00,0.93015,0.93015,0.93,0.93,75200000.0
2009-03-24 06:45:00,0.93005,0.93005,0.92995,0.93,42000000.0
2009-03-24 06:46:00,0.92995,0.93,0.92955,0.92975,81000000.0
2009-03-24 06:47:00,0.92975,0.92975,0.92955,0.9297,110800000.0
2009-03-24 06:48:00,0.9297,0.9297,0.9294,0.9295,140800000.0
2009-03-24 06:49:00,0.9295,0.9297,0.9295,0.9295,264200000.0
2009-03-24 06:50:00,0.9295,0.92955,0.9295,0.9295,65600000.0
2009-03-24 06:51:00,0.9295,0.92955,0.92925,0.9293,151400000.0
2009-03-24 06:52:00,0.9293,0.92955,0.92925,0.92925,88000000.0
2009-03-24 06:53:00,0.92925,0.9294,0.9292,0.92935,49400000.0
2009-03-24 06:54:00,0.92935,0.92975,0.92925,0.92965,68000000.0
2009-03-24 06:55:00,0.9296,0.9296,0.9293,0.9293,43000000.0
2009-03-24 06:56:00,0.92925,0.9293,0.9292,0.9292,72000000.0
2009-03-24 06:57:00,0.9292,0.92925,0.9292,0.92925,56200000.0
2009-03-24 06:58:00,0.92925,0.92925,0.9291,0.92915,174600000.0
2009-03-24 06:59:00,0.92915,0.92935,0.9291,0.92935,156000000.0
2009-03-24 07:00:00,0.9293,0.9293,0.9292,0.9293,64800000.0
2009-03-24 07:01:00,0.9292,0.9294,0.9292,0.92935,45600000.0
2009-03-24 07:02:00,0.92935,0.92965,0.9293,0.9295,129400000.0
2009-03-24 07:03:00,0.9295,0.9295,0.92925,0.9295,49000000.0
2009-03-24 07:04:00,0.9295,0.92955,0.9294,0.92955,50800000.0
2009-03-24 07:05:00,0.92955,0.92965,0.9295,0.92955,27800000.0
2009-03-24 07:06:00,0.92934,0.92938,0.92917,0.92932,183200000.0
2009-03-24 07:07:00,0.92932,0.92934,0.92914,0.92914,120000000.0
2009-03-24 07:08:00,0.9294,0.9295,0.9294,0.92945,49600000.0
2009-03-24 07:09:00,0.9295,0.9295,0.92945,0.92945,6400000.0
2009-03-24 07:10:00,0.92945,0.92955,0.92945,0.92945,33200000.0
2009-03-24 07:11:00,0.9295,0.9295,0.92945,0.9295,20800000.0
2009-03-24 07:12:00,0.9295,0.9299,0.9295,0.92965,222400000.0
2009-03-24 07:13:00,0.9297,0.92985,0.92965,0.9298,177400000.0
2009-03-24 07:14:00,0.9298,0.9298,0.92955,0.92955,100400000.0
2009-03-24 07:15:00,0.9296,0.9296,0.9295,0.9295,9200000.0
2009-03-24 07:16:00,0.92945,0.9296,0.92945,0.9296,51000000.0
2009-03-24 07:17:00,0.9296,0.92965,0.92955,0.92965,21200000.0
2009-03-24 07:18:00,0.92965,0.92975,0.9296,0.92965,51400000.0
2009-03-24 07:19:00,0.92965,0.92965,0.92945,0.9295,37100000.0
2009-03-24 07:20:00,0.9295,0.92965,0.9294,0.9295,58200000.0
2009-03-24 07:21:00,0.9295,0.92955,0.9295,0.92955,3200000.0
2009-03-24 07:22:00,0.92965,0.92965,0.9296,0.9296,17600000.0
2009-03-24 07:23:00,0.92965,0.9297,0.9296,0.9297,25200000.0
2009-03-24 07:24:00,0.9297,0.92975,0.9297,0.92975,24000000.0
2009-03-24 07:25:00,0.92975,0.9298,0.92975,0.9298,22000000.0
2009-03-24 07:26:00,0.9298,0.9298,0.92955,0.92955,13400000.0
2009-03-24 07:27:00,0.92955,0.92955,0.9293,0.9294,24400000.0
2009-03-24 07:28:00,0.9294,0.9295,0.9293,0.9293,74800000.0
2009-03-24 07:29:00,0.9293,0.9293,0.92925,0.92925,3200000.0
2009-03-24 07:30:00,0.9292,0.9293,0.92915,0.9293,77600000.0
2009-03-24 07:31:00,0.92925,0.92935,0.92905,0.92925,119400000.0
2009-03-24 07:32:00,0.9292,0.9293,0.92915,0.9293,38400000.0
2009-03-24 07:33:00,0.92925,0.9293,0.9292,0.9293,9600000.0
2009-03-24 07:34:00,0.92935,0.9294,0.929,0.929,103500000.0
2009-03-24 07:35:00,0.929,0.92905,0.92895,0.92895,20400000.0
2009-03-24 07:36:00,0.9289,0.9291,0.9289,0.929,121000000.0
2009-03-24 07:37:00,0.92905,0.9292,0.929,0.9291,44600000.0
2009-03-24 07:38:00,0.92915,0.9293,0.92895,0.9293,135800000.0
2009-03-24 07:39:00,0.92935,0.92935,0.9292,0.92935,81500000.0
2009-03-24 07:40:00,0.92925,0.92945,0.92915,0.9294,80000000.0
2009-03-24 07:41:00,0.9294,0.9297,0.92925,0.9295,163800000.0
2009-03-24 07:42:00,0.9296,0.9296,0.92895,0.92905,300000000.0
2009-03-24 07:43:00,0.9291,0.9291,0.92895,0.9291,265600000.0
2009-03-24 07:44:00,0.9291,0.9295,0.92905,0.9292,281800000.0
2009-03-24 07:45:00,0.9292,0.92965,0.92915,0.92965,198400000.0
2009-03-24 07:46:00,0.9296,0.9296,0.9293,0.9295,147200000.0
2009-03-24 07:47:00,0.9295,0.92955,0.92935,0.92935,184800000.0
2009-03-24 07:48:00,0.92935,0.92935,0.9292,0.9292,53600000.0
2009-03-24 07:49:00,0.92925,0.9296,0.9292,0.92945,115800000.0
2009-03-24 07:50:00,0.9294,0.92945,0.92935,0.92935,84000000.0
2009-03-24 07:51:00,0.9294,0.9295,0.9294,0.9295,52800000.0
2009-03-24 07:52:00,0.9295,0.9296,0.9294,0.92945,135400000.0
2009-03-24 07:53:00,0.92945,0.92955,0.9285,0.9285,309700000.0
2009-03-24 07:54:00,0.9286,0.92885,0.9286,0.9287,211400000.0
2009-03-24 07:55:00,0.9287,0.929,0.9285,0.9285,127200000.0
2009-03-24 07:56:00,0.92845,0.9285,0.9282,0.92835,69400000.0
2009-03-24 07:57:00,0.92835,0.9284,0.92805,0.9281,105600000.0
2009-03-24 07:58:00,0.9281,0.92845,0.9281,0.9283,136200000.0
2009-03-24 07:59:00,0.9283,0.92895,0.9283,0.9289,188400000.0
2009-03-24 08:00:00,0.9289,0.9289,0.92815,0.9285,126000000.0
2009-03-24 08:01:00,0.9285,0.9286,0.9284,0.9286,202000000.0
2009-03-24 08:02:00,0.92855,0.92855,0.9281,0.9281,107200000.0
2009-03-24 08:03:00,0.92815,0.92865,0.92815,0.92865,147600000.0
2009-03-24 08:04:00,0.9286,0.92865,0.92805,0.9282,72000000.0
2009-03-24 08:05:00,0.9282,0.92855,0.92805,0.92805,72000000.0
2009-03-24 08:06:00,0.92815,0.92855,0.92815,0.92855,141400000.0
2009-03-24 08:07:00,0.92855,0.92855,0.9284,0.9285,192400000.0
2009-03-24 08:08:00,0.9285,0.92875,0.9285,0.9287,187600000.0
2009-03-24 08:09:00,0.92875,0.9289,0.9286,0.9286,110600000.0
2009-03-24 08:10:00,0.9286,0.9289,0.92855,0.9289,178600000.0
2009-03-24 08:11:00,0.9289,0.92895,0.9288,0.92885,56000000.0
2009-03-24 08:12:00,0.92885,0.9289,0.92845,0.9287,93800000.0
2009-03-24 08:13:00,0.9289,0.9289,0.9287,0.9289,61200000.0
2009-03-24 08:14:00,0.9286,0.9289,0.9286,0.9289,15400000.0
2009-03-24 08:15:00,0.9289,0.9289,0.92795,0.9285,93600000.0
2009-03-24 08:16:00,0.9285,0.9286,0.92845,0.9285,108200000.0
2009-03-24 08:17:00,0.9285,0.9288,0.9285,0.9288,79400000.0
2009-03-24 08:18:00,0.9285,0.9286,0.92845,0.92855,55400000.0
2009-03-24 08:19:00,0.92855,0.92855,0.92845,0.9285,64800000.0
2009-03-24 08:20:00,0.9285,0.9286,0.9284,0.9284,350200000.0
2009-03-24 08:21:00,0.9284,0.92845,0.92805,0.9284,125400000.0
2009-03-24 08:22:00,0.92835,0.9284,0.9282,0.9282,167200000.0
2009-03-24 08:23:00,0.9282,0.9283,0.9282,0.9282,156600000.0
2009-03-24 08:24:00,0.9282,0.92835,0.9282,0.9283,99200000.0
2009-03-24 08:25:00,0.9283,0.9284,0.9283,0.9284,166200000.0
2009-03-24 08:26:00,0.9284,0.9284,0.9282,0.9282,101800000.0
2009-03-24 08:27:00,0.9283,0.9283,0.92825,0.92825,85000000.0
2009-03-24 08:28:00,0.9283,0.92835,0.92825,0.92835,136800000.0
2009-03-24 08:29:00,0.92835,0.92855,0.92825,0.92855,48000000.0
2009-03-24 08:30:00,0.92855,0.92855,0.9279,0.9281,211800000.0
2009-03-24 08:31:00,0.92805,0.9282,0.92795,0.92795,348199999.0
2009-03-24 08:32:00,0.92795,0.9282,0.92795,0.9281,247399999.0
2009-03-24 08:33:00,0.9281,0.9283,0.928,0.92815,261000000.0
2009-03-24 08:34:00,0.92845,0.9285,0.928,0.92815,180200000.0
2009-03-24 08:35:00,0.92815,0.9283,0.928,0.92815,113000000.0
2009-03-24 08:36:00,0.9281,0.92815,0.92795,0.9281,150800000.0
2009-03-24 08:37:00,0.9281,0.9282,0.928,0.928,140800000.0
2009-03-24 08:38:00,0.928,0.9286,0.928,0.9284,124200000.0
2009-03-24 08:39:00,0.9284,0.9285,0.9281,0.9283,248300000.0
2009-03-24 08:40:00,0.92835,0.9284,0.9282,0.9282,131000000.0
2009-03-24 08:41:00,0.9282,0.92885,0.92815,0.92875,225800000.0
2009-03-24 08:42:00,0.9287,0.9289,0.92855,0.92885,360200000.0
2009-03-24 08:43:00,0.9289,0.92935,0.92885,0.9292,105200000.0
2009-03-24 08:44:00,0.92915,0.9292,0.92905,0.92905,120600000.0
2009-03-24 08:45:00,0.92905,0.9294,0.92875,0.9294,146400000.0
2009-03-24 08:46:00,0.9293,0.92945,0.92925,0.9293,82000000.0
2009-03-24 08:47:00,0.92925,0.92945,0.92915,0.92935,101800000.0
2009-03-24 08:48:00,0.9293,0.92955,0.92905,0.92935,110000000.0
2009-03-24 08:49:00,0.92935,0.9295,0.9289,0.92895,70400000.0
2009-03-24 08:50:00,0.92895,0.9295,0.9289,0.92915,136400000.0
2009-03-24 08:51:00,0.9291,0.92975,0.9291,0.92975,107000000.0
2009-03-24 08:52:00,0.92975,0.92995,0.92965,0.9297,112000000.0
2009-03-24 08:53:00,0.92975,0.93025,0.92895,0.9301,160000000.0
2009-03-24 08:54:00,0.93005,0.9301,0.9293,0.9294,200500000.0
2009-03-24 08:55:00,0.92915,0.92945,0.92915,0.9293,197400000.0
2009-03-24 08:56:00,0.9293,0.92995,0.9293,0.92985,105400000.0
2009-03-24 08:57:00,0.92985,0.9301,0.9298,0.92995,81400000.0
2009-03-24 08:58:00,0.92995,0.93005,0.9298,0.93,140100000.0
2009-03-24 08:59:00,0.92995,0.9303,0.92985,0.9299,162600000.0
2009-03-24 09:00:00,0.9299,0.93025,0.9298,0.92995,278400000.0
2009-03-24 09:01:00,0.92995,0.93005,0.92945,0.92965,311000000.0
2009-03-24 09:02:00,0.92965,0.9298,0.9295,0.9295,149000000.0
2009-03-24 09:03:00,0.9295,0.92955,0.9295,0.92955,104000000.0
2009-03-24 09:04:00,0.92955,0.9297,0.92955,0.92965,110000000.0
2009-03-24 09:05:00,0.9296,0.9296,0.9288,0.929,348400000.0
2009-03-24 09:06:00,0.929,0.9293,0.92895,0.92905,389400000.0
2009-03-24 09:07:00,0.92905,0.9295,0.9289,0.92925,298200000.0
2009-03-24 09:08:00,0.92925,0.92965,0.92915,0.9296,305400000.0
2009-03-24 09:09:00,0.9296,0.9301,0.9296,0.93,233200000.0
2009-03-24 09:10:00,0.93,0.9302,0.9298,0.93015,275200000.0
2009-03-24 09:11:00,0.93015,0.93025,0.93005,0.93025,211200000.0
2009-03-24 09:12:00,0.93025,0.9303,0.93015,0.93015,184000000.0
2009-03-24 09:13:00,0.93015,0.93055,0.93015,0.93055,394600001.0
2009-03-24 09:14:00,0.9305,0.93055,0.9301,0.93015,594600002.0
2009-03-24 09:15:00,0.93015,0.93045,0.93015,0.9302,87600000.0
2009-03-24 09:16:00,0.93025,0.9304,0.92975,0.9304,362100000.0
2009-03-24 09:17:00,0.9304,0.9305,0.93015,0.93015,533599993.0
2009-03-24 09:18:00,0.9301,0.9303,0.93,0.9302,308000000.0
2009-03-24 09:19:00,0.93025,0.93055,0.93015,0.93035,214799997.0
2009-03-24 09:20:00,0.9303,0.93035,0.9294,0.9295,406200000.0
2009-03-24 09:21:00,0.9295,0.9295,0.929,0.92925,299300000.0
2009-03-24 09:22:00,0.9292,0.92955,0.92855,0.92885,402000000.0
2009-03-24 09:23:00,0.92895,0.92935,0.92895,0.92895,274400000.0
2009-03-24 09:24:00,0.92895,0.92895,0.92835,0.92865,314800000.0
2009-03-24 09:25:00,0.9286,0.9288,0.9282,0.9288,536000000.0
2009-03-24 09:26:00,0.9288,0.9292,0.9287,0.9292,274000000.0
2009-03-24 09:27:00,0.92915,0.92925,0.92895,0.92895,538000001.0
2009-03-24 09:28:00,0.92895,0.929,0.92885,0.929,579599999.0
2009-03-24 09:29:00,0.929,0.93035,0.92885,0.9301,692600000.0
2009-03-24 09:30:00,0.9301,0.9301,0.92955,0.92965,783600000.0
2009-03-24 09:31:00,0.9297,0.9297,0.92915,0.9293,619400000.0
2009-03-24 09:32:00,0.9293,0.92965,0.9292,0.9296,880200000.0
2009-03-24 09:33:00,0.9296,0.93,0.9296,0.92985,441200001.0
2009-03-24 09:34:00,0.9299,0.9299,0.929,0.929,799299998.0
2009-03-24 09:35:00,0.929,0.929,0.9284,0.9284,733800001.0
2009-03-24 09:36:00,0.9284,0.92875,0.9284,0.92865,492500000.0
2009-03-24 09:37:00,0.92865,0.92895,0.9286,0.92875,808200000.0
2009-03-24 09:38:00,0.92875,0.9288,0.92835,0.9284,562100000.0
2009-03-24 09:39:00,0.9284,0.92855,0.9277,0.92785,572300000.0
2009-03-24 09:40:00,0.9279,0.9283,0.9278,0.9282,590599999.0
2009-03-24 09:41:00,0.9282,0.92835,0.9282,0.9282,266400000.0
2009-03-24 09:42:00,0.9282,0.9284,0.9282,0.92835,512999999.0
2009-03-24 09:43:00,0.92835,0.9284,0.9281,0.92835,373200000.0
2009-03-24 09:44:00,0.92825,0.92835,0.92805,0.92815,780799998.0
2009-03-24 09:45:00,0.92815,0.92905,0.92815,0.92885,488799998.0
2009-03-24 09:46:00,0.9288,0.92885,0.9286,0.9286,329400000.0
2009-03-24 09:47:00,0.9286,0.9287,0.92835,0.92835,538200001.0
2009-03-24 09:48:00,0.92835,0.92835,0.9279,0.9282,581600001.0
2009-03-24 09:49:00,0.9282,0.9282,0.92765,0.92765,859400004.0
2009-03-24 09:50:00,0.92765,0.9279,0.92765,0.92765,522400003.0
2009-03-24 09:51:00,0.92765,0.92795,0.92765,0.9278,465800000.0
2009-03-24 09:52:00,0.9278,0.92795,0.92765,0.92785,655200003.0
2009-03-24 09:53:00,0.92785,0.92805,0.92775,0.92795,657400001.0
2009-03-24 09:54:00,0.92795,0.92845,0.9279,0.92815,499600000.0
2009-03-24 09:55:00,0.9281,0.92835,0.928,0.928,611600001.0
2009-03-24 09:56:00,0.92795,0.9285,0.92795,0.9285,386800000.0
2009-03-24 09:57:00,0.9284,0.92885,0.9284,0.92885,284400000.0
2009-03-24 09:58:00,0.92885,0.9291,0.92855,0.92905,730600000.0
2009-03-24 09:59:00,0.92905,0.92915,0.929,0.929,398000000.0
2009-03-24 10:00:00,0.929,0.92905,0.9286,0.92875,409799999.0
2009-03-24 10:01:00,0.9287,0.9288,0.92845,0.9286,555200000.0
2009-03-24 10:02:00,0.9286,0.9289,0.92845,0.92885,684199998.0
2009-03-24 10:03:00,0.9289,0.92935,0.92875,0.9289,718600001.0
2009-03-24 10:04:00,0.92875,0.9291,0.92875,0.9289,586099994.0
2009-03-24 10:05:00,0.92895,0.9292,0.9287,0.9287,476699998.0
2009-03-24 10:06:00,0.92875,0.92915,0.9286,0.929,614600000.0
2009-03-24 10:07:00,0.92905,0.9291,0.929,0.929,349200003.0
2009-03-24 10:08:00,0.929,0.92905,0.9289,0.929,260199998.0
2009-03-24 10:09:00,0.929,0.92925,0.9285,0.92865,414200000.0
2009-03-24 10:10:00,0.92865,0.9287,0.9275,0.9275,556500002.0
2009-03-24 10:11:00,0.9275,0.9283,0.9275,0.92825,1098900005.0
2009-03-24 10:12:00,0.92825,0.9285,0.92805,0.9285,686200000.0
2009-03-24 10:13:00,0.92845,0.9285,0.928,0.928,498600001.0
2009-03-24 10:14:00,0.928,0.92815,0.928,0.928,526600002.0
2009-03-24 10:15:00,0.928,0.928,0.92755,0.92755,253700000.0
2009-03-24 10:16:00,0.92765,0.92795,0.92755,0.92785,848799998.0
2009-03-24 10:17:00,0.9278,0.92785,0.9277,0.92775,1045800000.0
2009-03-24 10:18:00,0.92775,0.928,0.92775,0.9279,687400006.0
2009-03-24 10:19:00,0.9279,0.9279,0.92775,0.92775,413000000.0
2009-03-24 10:20:00,0.92775,0.9278,0.9275,0.9277,316500001.0
2009-03-24 10:21:00,0.9277,0.92775,0.9276,0.92765,209000000.0
2009-03-24 10:22:00,0.9277,0.92795,0.9276,0.9278,573200003.0
2009-03-24 10:23:00,0.9278,0.92795,0.9277,0.92795,345200000.0
2009-03-24 10:24:00,0.92795,0.92805,0.92765,0.9277,779800001.0
2009-03-24 10:25:00,0.92765,0.92765,0.92745,0.92745,106300000.0
2009-03-24 10:26:00,0.92745,0.92745,0.9268,0.9268,455799995.0
2009-03-24 10:27:00,0.92685,0.92685,0.9263,0.92635,698600001.0
2009-03-24 10:28:00,0.92635,0.9268,0.92635,0.9265,481599999.0
2009-03-24 10:29:00,0.9265,0.92655,0.9264,0.92645,637999998.0
2009-03-24 10:30:00,0.92645,0.92675,0.9264,0.92675,422000000.0
2009-03-24 10:31:00,0.92675,0.92755,0.9267,0.9269,616200001.0
2009-03-24 10:32:00,0.9269,0.92695,0.92675,0.9268,298000000.0
2009-03-24 10:33:00,0.9268,0.9268,0.92645,0.9266,251300000.0
2009-03-24 10:34:00,0.9266,0.92675,0.9266,0.9267,267200000.0
2009-03-24 10:35:00,0.9267,0.927,0.9266,0.92695,581200001.0
2009-03-24 10:36:00,0.92695,0.9271,0.92685,0.9269,662400005.0
2009-03-24 10:37:00,0.9269,0.9269,0.9265,0.9265,386900000.0
2009-03-24 10:38:00,0.9265,0.92695,0.9265,0.9268,336200000.0
2009-03-24 10:39:00,0.9268,0.9268,0.9267,0.92675,1141800000.0
2009-03-24 10:40:00,0.92675,0.92685,0.9267,0.92675,900000000.0
2009-03-24 10:41:00,0.9268,0.92735,0.9268,0.927,775200000.0
2009-03-24 10:42:00,0.92705,0.9271,0.9266,0.9266,618199997.0
2009-03-24 10:43:00,0.9266,0.9266,0.92575,0.9263,513199995.0
2009-03-24 10:44:00,0.9263,0.9264,0.92595,0.926,494499997.0
2009-03-24 10:45:00,0.92605,0.9268,0.92605,0.92675,534000002.0
2009-03-24 10:46:00,0.92665,0.9268,0.9265,0.9266,417000001.0
2009-03-24 10:47:00,0.9266,0.92685,0.9266,0.92685,147800000.0
2009-03-24 10:48:00,0.9268,0.92715,0.9268,0.9271,261400000.0
2009-03-24 10:49:00,0.9271,0.92765,0.9271,0.9275,310000001.0
2009-03-24 10:50:00,0.9275,0.9275,0.9271,0.92725,503199999.0
2009-03-24 10:51:00,0.92725,0.9273,0.9267,0.9267,451200001.0
2009-03-24 10:52:00,0.9267,0.92675,0.92615,0.92655,490599999.0
2009-03-24 10:53:00,0.9265,0.92655,0.926,0.9263,801100004.0
2009-03-24 10:54:00,0.9263,0.92645,0.926,0.92605,478400002.0
2009-03-24 10:55:00,0.92605,0.9266,0.92605,0.92655,543399999.0
2009-03-24 10:56:00,0.9266,0.927,0.9266,0.92685,237400000.0
2009-03-24 10:57:00,0.92685,0.927,0.9268,0.92685,596399997.0
2009-03-24 10:58:00,0.92685,0.92695,0.9267,0.9269,380799999.0
2009-03-24 10:59:00,0.9269,0.92705,0.92665,0.92665,797200000.0
2009-03-24 11:00:00,0.9267,0.9268,0.92655,0.92665,1014999996.0
2009-03-24 11:01:00,0.92665,0.9269,0.92665,0.92685,459200001.0
2009-03-24 11:02:00,0.92685,0.9269,0.92665,0.9268,486800001.0
2009-03-24 11:03:00,0.9268,0.9269,0.92615,0.92635,917800002.0
2009-03-24 11:04:00,0.92635,0.9264,0.9262,0.9262,946400001.0
2009-03-24 11:05:00,0.9262,0.92625,0.9262,0.92625,303600000.0
2009-03-24 11:06:00,0.9262,0.92625,0.926,0.926,418400000.0
2009-03-24 11:07:00,0.926,0.92615,0.9259,0.9261,410400001.0
2009-03-24 11:08:00,0.9261,0.9262,0.9261,0.92615,116600000.0
2009-03-24 11:09:00,0.92615,0.92625,0.92615,0.92625,52100000.0
2009-03-24 11:10:00,0.92625,0.92625,0.926,0.92605,355000001.0
2009-03-24 11:11:00,0.92605,0.9261,0.9254,0.9254,497700000.0
2009-03-24 11:12:00,0.9254,0.9254,0.92525,0.9254,327200000.0
2009-03-24 11:13:00,0.9254,0.92555,0.9254,0.9254,237200000.0
2009-03-24 11:14:00,0.9254,0.92555,0.92505,0.92555,651200001.0
2009-03-24 11:15:00,0.92555,0.9256,0.9251,0.9251,249400000.0
2009-03-24 11:16:00,0.9251,0.92525,0.9251,0.9252,357600000.0
2009-03-24 11:17:00,0.9252,0.9254,0.9252,0.9253,284200000.0
2009-03-24 11:18:00,0.9253,0.9254,0.9248,0.925,466200001.0
2009-03-24 11:19:00,0.925,0.92505,0.9246,0.9246,316200000.0
2009-03-24 11:20:00,0.9246,0.9247,0.9243,0.9246,647999999.0
2009-03-24 11:21:00,0.9246,0.9248,0.92455,0.9246,747800001.0
2009-03-24 11:22:00,0.9247,0.925,0.9246,0.925,562800000.0
2009-03-24 11:23:00,0.925,0.9252,0.9247,0.92485,450500000.0
2009-03-24 11:24:00,0.92485,0.9249,0.92445,0.92455,227499999.0
2009-03-24 11:25:00,0.9245,0.9247,0.92445,0.9246,233200000.0
2009-03-24 11:26:00,0.9246,0.9247,0.92425,0.92425,274800000.0
2009-03-24 11:27:00,0.92425,0.9244,0.92415,0.9243,416800001.0
2009-03-24 11:28:00,0.9243,0.9244,0.924,0.92415,641899999.0
2009-03-24 11:29:00,0.92415,0.925,0.92415,0.92475,476600000.0
2009-03-24 11:30:00,0.92475,0.92475,0.9223,0.92235,543900000.0
2009-03-24 11:31:00,0.9224,0.9225,0.92165,0.922,833400001.0
2009-03-24 11:32:00,0.922,0.92225,0.9216,0.9216,538799999.0
2009-03-24 11:33:00,0.92155,0.9217,0.9212,0.9217,599400003.0
2009-03-24 11:34:00,0.92165,0.9222,0.92145,0.9222,645700000.0
2009-03-24 11:35:00,0.92225,0.9225,0.92205,0.9222,737200002.0
2009-03-24 11:36:00,0.9222,0.923,0.92185,0.92295,868699999.0
2009-03-24 11:37:00,0.92295,0.92295,0.9226,0.9226,560100000.0
2009-03-24 11:38:00,0.9226,0.92295,0.9226,0.9228,680200002.0
2009-03-24 11:39:00,0.9228,0.9233,0.92275,0.92315,640000001.0
2009-03-24 11:40:00,0.92315,0.9233,0.9227,0.9227,764999999.0
2009-03-24 11:41:00,0.9227,0.92295,0.9225,0.9226,631699998.0
2009-03-24 11:42:00,0.9226,0.92275,0.92255,0.9227,331000000.0
2009-03-24 11:43:00,0.9227,0.9231,0.9227,0.92285,379000000.0
2009-03-24 11:44:00,0.92285,0.923,0.9227,0.92275,221000000.0
2009-03-24 11:45:00,0.92275,0.9231,0.9225,0.92295,690400000.0
2009-03-24 11:46:00,0.92285,0.923,0.9226,0.9228,492699999.0
2009-03-24 11:47:00,0.9228,0.92285,0.9226,0.9228,847500001.0
2009-03-24 11:48:00,0.9228,0.9229,0.92275,0.9228,498800000.0
2009-03-24 11:49:00,0.9228,0.9229,0.9228,0.9228,407800000.0
2009-03-24 11:50:00,0.9228,0.9229,0.9228,0.9228,271400000.0
2009-03-24 11:51:00,0.9228,0.9229,0.92275,0.9228,421800001.0
2009-03-24 11:52:00,0.9228,0.9228,0.9224,0.9225,268400000.0
2009-03-24 11:53:00,0.9225,0.9225,0.92175,0.92205,762200001.0
2009-03-24 11:54:00,0.92205,0.9223,0.922,0.92205,975700002.0
2009-03-24 11:55:00,0.92205,0.9222,0.9219,0.9221,795800002.0
2009-03-24 11:56:00,0.9221,0.9221,0.92155,0.9216,537200000.0
2009-03-24 11:57:00,0.9216,0.9219,0.92155,0.9216,1092000002.0
2009-03-24 11:58:00,0.9216,0.9218,0.9216,0.92165,646800000.0
2009-03-24 11:59:00,0.92165,0.92175,0.92145,0.92165,481000000.0
2009-03-24 12:00:00,0.9216,0.9216,0.9211,0.9212,1091400002.0
2009-03-24 12:01:00,0.9212,0.92145,0.921,0.9213,520000000.0
2009-03-24 12:02:00,0.9213,0.9224,0.9213,0.92185,703400000.0
2009-03-24 12:03:00,0.92185,0.9219,0.9213,0.92155,568600000.0
2009-03-24 12:04:00,0.92155,0.92165,0.92085,0.921,615600000.0
2009-03-24 12:05:00,0.921,0.92145,0.921,0.92125,548600001.0
2009-03-24 12:06:00,0.92125,0.92145,0.92075,0.92095,735999999.0
2009-03-24 12:07:00,0.92095,0.92135,0.9207,0.9212,652100000.0
2009-03-24 12:08:00,0.92125,0.92125,0.92015,0.92055,794700001.0
2009-03-24 12:09:00,0.92055,0.9209,0.92045,0.9208,693900000.0
2009-03-24 12:10:00,0.92075,0.9213,0.92075,0.9211,615800000.0
2009-03-24 12:11:00,0.9211,0.9212,0.9208,0.9208,392900001.0
2009-03-24 12:12:00,0.9208,0.921,0.92065,0.9209,561200001.0
2009-03-24 12:13:00,0.9209,0.92125,0.9209,0.9212,274400000.0
2009-03-24 12:14:00,0.9212,0.9215,0.9212,0.9215,605000000.0
2009-03-24 12:15:00,0.9215,0.9217,0.9214,0.9217,602799996.0
2009-03-24 12:16:00,0.9217,0.9219,0.9217,0.9218,382400001.0
2009-03-24 12:17:00,0.9218,0.9219,0.92175,0.9218,212000000.0
2009-03-24 12:18:00,0.9218,0.9219,0.9216,0.9219,601400004.0
2009-03-24 12:19:00,0.9219,0.92235,0.9219,0.92215,514000000.0
2009-03-24 12:20:00,0.9222,0.9232,0.9222,0.9231,759500000.0
2009-03-24 12:21:00,0.9231,0.92325,0.92295,0.92305,938800002.0
2009-03-24 12:22:00,0.92305,0.9239,0.92305,0.92345,995799999.0
2009-03-24 12:23:00,0.92345,0.9235,0.9229,0.9231,674000000.0
2009-03-24 12:24:00,0.92315,0.92325,0.923,0.9232,357700000.0
2009-03-24 12:25:00,0.9232,0.9233,0.92305,0.9233,507400000.0
2009-03-24 12:26:00,0.9233,0.9239,0.9233,0.9238,267800000.0
2009-03-24 12:27:00,0.9238,0.9243,0.9238,0.9242,618800002.0
2009-03-24 12:28:00,0.9242,0.92435,0.9241,0.9241,374900000.0
2009-03-24 12:29:00,0.9241,0.92445,0.9241,0.9243,467600000.0
2009-03-24 12:30:00,0.9243,0.9244,0.924,0.92425,768099999.0
2009-03-24 12:31:00,0.92425,0.9244,0.9242,0.92425,1016600000.0
2009-03-24 12:32:00,0.92425,0.9244,0.92415,0.92415,486000002.0
2009-03-24 12:33:00,0.92415,0.92435,0.92415,0.92425,739399999.0
2009-03-24 12:34:00,0.9242,0.92425,0.92395,0.92405,743699995.0
2009-03-24 12:35:00,0.92405,0.9241,0.9237,0.9241,822399997.0
2009-03-24 12:36:00,0.9241,0.92455,0.92385,0.9245,775700000.0
2009-03-24 12:37:00,0.9245,0.92455,0.92375,0.92385,672200000.0
2009-03-24 12:38:00,0.92385,0.924,0.9228,0.9229,558600000.0
2009-03-24 12:39:00,0.92285,0.92345,0.92285,0.92305,815999999.0
2009-03-24 12:40:00,0.92305,0.9236,0.923,0.92355,695000000.0
2009-03-24 12:41:00,0.92355,0.9238,0.92285,0.92325,683300000.0
2009-03-24 12:42:00,0.92325,0.92335,0.9223,0.92235,565900000.0
2009-03-24 12:43:00,0.92235,0.9228,0.92225,0.9226,802800000.0
2009-03-24 12:44:00,0.9226,0.92295,0.9226,0.9228,635199999.0
2009-03-24 12:45:00,0.9228,0.92295,0.92255,0.92255,338400000.0
2009-03-24 12:46:00,0.92255,0.9226,0.92245,0.92255,799600001.0
2009-03-24 12:47:00,0.92255,0.9226,0.92255,0.9226,556000000.0
2009-03-24 12:48:00,0.92255,0.9228,0.92255,0.9228,279400000.0
2009-03-24 12:49:00,0.9227,0.9228,0.9225,0.92255,758100000.0
2009-03-24 12:50:00,0.92255,0.92255,0.92225,0.9223,621400003.0
2009-03-24 12:51:00,0.9223,0.9226,0.9223,0.9224,348000001.0
2009-03-24 12:52:00,0.9224,0.9224,0.9218,0.9219,595300000.0
2009-03-24 12:53:00,0.92185,0.92195,0.9214,0.92155,590400001.0
2009-03-24 12:54:00,0.92155,0.92235,0.92155,0.92235,697200000.0
2009-03-24 12:55:00,0.92235,0.92245,0.9221,0.92225,733800000.0
2009-03-24 12:56:00,0.9224,0.9225,0.9222,0.92235,326300000.0
2009-03-24 12:57:00,0.9224,0.9229,0.9224,0.9228,338200000.0
2009-03-24 12:58:00,0.9228,0.92285,0.9228,0.9228,107000000.0
2009-03-24 12:59:00,0.9228,0.92285,0.92255,0.9226,436999999.0
2009-03-24 13:00:00,0.9226,0.92265,0.92255,0.92255,341000000.0
2009-03-24 13:01:00,0.92255,0.9227,0.92255,0.92265,236400000.0
2009-03-24 13:02:00,0.92265,0.9227,0.9226,0.9226,364800000.0
2009-03-24 13:03:00,0.92255,0.9226,0.9224,0.9224,399600000.0
2009-03-24 13:04:00,0.9224,0.92265,0.92235,0.9224,815500000.0
2009-03-24 13:05:00,0.9224,0.9225,0.92225,0.92235,592200000.0
2009-03-24 13:06:00,0.92235,0.9225,0.92225,0.9224,396000000.0
2009-03-24 13:07:00,0.92235,0.92235,0.92135,0.92135,437700000.0
2009-03-24 13:08:00,0.9213,0.92175,0.92125,0.9217,502399999.0
2009-03-24 13:09:00,0.9217,0.92175,0.9214,0.9216,390900000.0
2009-03-24 13:10:00,0.92165,0.9217,0.92155,0.9217,454600001.0
2009-03-24 13:11:00,0.92175,0.9219,0.9217,0.92185,163600000.0
2009-03-24 13:12:00,0.9218,0.9219,0.92175,0.92175,286200000.0
2009-03-24 13:13:00,0.92175,0.9218,0.9215,0.9215,171900000.0
2009-03-24 13:14:00,0.9215,0.92155,0.92105,0.9211,524399999.0
2009-03-24 13:15:00,0.9211,0.9212,0.92105,0.92115,694599996.0
2009-03-24 13:16:00,0.92115,0.9215,0.92115,0.9215,753400000.0
2009-03-24 13:17:00,0.9215,0.92175,0.9214,0.9216,658600000.0
2009-03-24 13:18:00,0.92155,0.92155,0.91935,0.9196,1053799999.0
2009-03-24 13:19:00,0.91955,0.9197,0.9191,0.91925,730700000.0
2009-03-24 13:20:00,0.91925,0.9198,0.9189,0.91975,827200000.0
2009-03-24 13:21:00,0.91975,0.9199,0.9196,0.9196,483400000.0
2009-03-24 13:22:00,0.91965,0.91965,0.91915,0.9196,682200000.0
2009-03-24 13:23:00,0.9196,0.9197,0.9189,0.919,921000000.0
2009-03-24 13:24:00,0.91895,0.9192,0.9177,0.9179,716862500.0
2009-03-24 13:25:00,0.91795,0.91815,0.9177,0.9181,506200000.0
2009-03-24 13:26:00,0.91815,0.91835,0.91795,0.9181,684900000.0
2009-03-24 13:27:00,0.9181,0.9182,0.91765,0.91765,577400001.0
2009-03-24 13:28:00,0.9176,0.91765,0.91715,0.91735,624500000.0
2009-03-24 13:29:00,0.91735,0.91805,0.9173,0.91805,500200000.0
2009-03-24 13:30:00,0.91805,0.91805,0.91765,0.91795,520400000.0
2009-03-24 13:31:00,0.91795,0.91835,0.91795,0.91815,291400000.0
2009-03-24 13:32:00,0.9182,0.91845,0.91805,0.9182,625000000.0
2009-03-24 13:33:00,0.91825,0.9185,0.9182,0.9182,638300000.0
2009-03-24 13:34:00,0.9182,0.9186,0.9182,0.9185,584600000.0
2009-03-24 13:35:00,0.9185,0.9186,0.91845,0.91855,557200000.0
2009-03-24 13:36:00,0.91855,0.9187,0.91825,0.91825,312500000.0
2009-03-24 13:37:00,0.91835,0.91845,0.9183,0.9184,398800000.0
2009-03-24 13:38:00,0.91845,0.91845,0.9183,0.9183,388600001.0
2009-03-24 13:39:00,0.9183,0.9185,0.9183,0.9183,589200000.0
2009-03-24 13:40:00,0.9183,0.9186,0.9183,0.9185,330200000.0
2009-03-24 13:41:00,0.9185,0.9188,0.91815,0.9183,357500000.0
2009-03-24 13:42:00,0.9183,0.9188,0.91825,0.91865,392800001.0
2009-03-24 13:43:00,0.91875,0.91875,0.9186,0.91875,136200000.0
2009-03-24 13:44:00,0.9187,0.9188,0.9186,0.91865,429600000.0
2009-03-24 13:45:00,0.91865,0.9188,0.9185,0.9188,320400001.0
2009-03-24 13:46:00,0.9187,0.91885,0.9186,0.9188,546400000.0
2009-03-24 13:47:00,0.91885,0.91965,0.9188,0.91945,1051399997.0
2009-03-24 13:48:00,0.91945,0.91975,0.91945,0.91965,453500002.0
2009-03-24 13:49:00,0.91965,0.91985,0.91965,0.91985,264500000.0
2009-03-24 13:50:00,0.9198,0.91985,0.9194,0.91945,611300002.0
2009-03-24 13:51:00,0.91945,0.91965,0.9194,0.9194,488100000.0
2009-03-24 13:52:00,0.9194,0.91955,0.91905,0.9193,371100000.0
2009-03-24 13:53:00,0.91935,0.91935,0.91885,0.91885,467800000.0
2009-03-24 13:54:00,0.919,0.9191,0.91875,0.91885,310600000.0
2009-03-24 13:55:00,0.9187,0.91885,0.9187,0.9188,172000000.0
2009-03-24 13:56:00,0.9188,0.9188,0.91865,0.9187,548000005.0
2009-03-24 13:57:00,0.9187,0.9188,0.91865,0.91875,221400000.0
2009-03-24 13:58:00,0.91875,0.9191,0.9186,0.9188,579600003.0
2009-03-24 13:59:00,0.91875,0.9189,0.9181,0.9181,522800001.0
2009-03-24 14:00:00,0.918,0.91885,0.918,0.91875,788799999.0
2009-03-24 14:01:00,0.91875,0.9191,0.9187,0.9188,573399994.0
2009-03-24 14:02:00,0.91875,0.9191,0.9187,0.9191,250199998.0
2009-03-24 14:03:00,0.9191,0.91925,0.9189,0.9189,337200000.0
2009-03-24 14:04:00,0.91895,0.9193,0.9189,0.91925,316200000.0
2009-03-24 14:05:00,0.91925,0.91945,0.919,0.9194,444600002.0
2009-03-24 14:06:00,0.9194,0.91965,0.9194,0.91955,318200000.0
2009-03-24 14:07:00,0.91955,0.91965,0.91935,0.9195,348800001.0
2009-03-24 14:08:00,0.91955,0.91955,0.9193,0.9194,723600000.0
2009-03-24 14:09:00,0.9194,0.91945,0.91925,0.9193,756000001.0
2009-03-24 14:10:00,0.91935,0.91945,0.91905,0.9191,579000002.0
2009-03-24 14:11:00,0.9191,0.9192,0.91905,0.91915,494000006.0
2009-03-24 14:12:00,0.91915,0.9194,0.9191,0.91935,217600000.0
2009-03-24 14:13:00,0.91935,0.9195,0.9193,0.91935,63900000.0
2009-03-24 14:14:00,0.9195,0.9195,0.9193,0.9194,175699999.0
2009-03-24 14:15:00,0.91945,0.9195,0.91925,0.9193,377200000.0
2009-03-24 14:16:00,0.9193,0.9197,0.9193,0.91965,363700000.0
2009-03-24 14:17:00,0.9197,0.91975,0.9196,0.91975,785200005.0
2009-03-24 14:18:00,0.91975,0.92,0.91975,0.91995,344800000.0
2009-03-24 14:19:00,0.9199,0.9201,0.9198,0.9198,371900000.0
2009-03-24 14:20:00,0.9198,0.91985,0.91915,0.91925,542900000.0
2009-03-24 14:21:00,0.91925,0.91975,0.9191,0.91955,671800000.0
2009-03-24 14:22:00,0.91955,0.91965,0.9194,0.9195,688000000.0
2009-03-24 14:23:00,0.9195,0.91985,0.9194,0.91985,589399999.0
2009-03-24 14:24:00,0.91985,0.91985,0.91975,0.91975,867399998.0
2009-03-24 14:25:00,0.91975,0.91995,0.91975,0.9199,567999996.0
2009-03-24 14:26:00,0.9199,0.9209,0.9199,0.9209,735100001.0
2009-03-24 14:27:00,0.9209,0.92115,0.92085,0.9209,539600001.0
2009-03-24 14:28:00,0.92085,0.92085,0.9206,0.9207,721000011.0
2009-03-24 14:29:00,0.92065,0.92075,0.9206,0.9206,548400001.0
2009-03-24 14:30:00,0.9207,0.9208,0.92055,0.92055,877400000.0
2009-03-24 14:31:00,0.92055,0.9209,0.9205,0.92055,784800004.0
2009-03-24 14:32:00,0.92055,0.92075,0.92055,0.9207,445800000.0
2009-03-24 14:33:00,0.92075,0.92085,0.9207,0.9207,271600000.0
2009-03-24 14:34:00,0.9207,0.92075,0.9207,0.9207,125600000.0
2009-03-24 14:35:00,0.9206,0.92075,0.92055,0.9207,408000000.0
2009-03-24 14:36:00,0.92065,0.92075,0.92055,0.9206,911800000.0
2009-03-24 14:37:00,0.9206,0.9206,0.92025,0.92035,298799998.0
2009-03-24 14:38:00,0.92035,0.9207,0.92035,0.9207,234400000.0
2009-03-24 14:39:00,0.9207,0.92085,0.9206,0.92075,257500000.0
2009-03-24 14:40:00,0.9207,0.92075,0.9206,0.9206,1039400012.0
2009-03-24 14:41:00,0.9206,0.92075,0.92055,0.92065,394000000.0
2009-03-24 14:42:00,0.92065,0.9208,0.9206,0.9206,688400000.0
2009-03-24 14:43:00,0.9206,0.92065,0.92055,0.92055,893000003.0
2009-03-24 14:44:00,0.92055,0.92085,0.92055,0.9207,817800012.0
2009-03-24 14:45:00,0.92075,0.92075,0.92055,0.92055,628800001.0
2009-03-24 14:46:00,0.92055,0.9213,0.92055,0.92125,803799999.0
2009-03-24 14:47:00,0.9213,0.9214,0.921,0.92115,678900000.0
2009-03-24 14:48:00,0.92105,0.92115,0.92085,0.92095,971499999.0
2009-03-24 14:49:00,0.92095,0.92195,0.92095,0.92195,724600000.0
2009-03-24 14:50:00,0.92195,0.9221,0.9218,0.92195,496600000.0
2009-03-24 14:51:00,0.92195,0.92205,0.9215,0.9216,669000001.0
2009-03-24 14:52:00,0.92155,0.9217,0.9214,0.9214,551100000.0
2009-03-24 14:53:00,0.9214,0.9218,0.9214,0.92175,272900000.0
2009-03-24 14:54:00,0.92175,0.9218,0.9211,0.9211,424200000.0
2009-03-24 14:55:00,0.92115,0.92135,0.921,0.921,547199999.0
2009-03-24 14:56:00,0.921,0.9212,0.921,0.921,450400000.0
2009-03-24 14:57:00,0.92105,0.92105,0.92075,0.92075,361900000.0
2009-03-24 14:58:00,0.92075,0.9209,0.92065,0.9207,503400000.0
2009-03-24 14:59:00,0.9207,0.9209,0.9204,0.9209,695299999.0
2009-03-24 15:00:00,0.9209,0.921,0.92065,0.92065,493000000.0
2009-03-24 15:01:00,0.92065,0.9208,0.92055,0.9206,541900000.0
2009-03-24 15:02:00,0.92055,0.92065,0.9205,0.9205,409800000.0
2009-03-24 15:03:00,0.9205,0.92065,0.9205,0.9205,532200000.0
2009-03-24 15:04:00,0.9205,0.9205,0.9197,0.91975,300600000.0
2009-03-24 15:05:00,0.91975,0.91995,0.9193,0.9195,797300000.0
2009-03-24 15:06:00,0.9195,0.92025,0.9195,0.9201,420600000.0
2009-03-24 15:07:00,0.92015,0.92025,0.9201,0.92015,247200000.0
2009-03-24 15:08:00,0.92015,0.92035,0.9201,0.9203,270100000.0
2009-03-24 15:09:00,0.9203,0.9206,0.9203,0.92055,660600000.0
2009-03-24 15:10:00,0.9206,0.92065,0.92045,0.9205,607800000.0
2009-03-24 15:11:00,0.9205,0.92065,0.92035,0.9204,559600000.0
2009-03-24 15:12:00,0.9204,0.92055,0.9204,0.9204,508000000.0
2009-03-24 15:13:00,0.92045,0.9206,0.9204,0.92045,566200000.0
2009-03-24 15:14:00,0.92045,0.92055,0.9204,0.9204,334000000.0
2009-03-24 15:15:00,0.9204,0.9206,0.9203,0.9204,415600000.0
2009-03-24 15:16:00,0.9204,0.92105,0.9203,0.9209,530700000.0
2009-03-24 15:17:00,0.92095,0.92105,0.9204,0.9206,743800001.0
2009-03-24 15:18:00,0.9206,0.92085,0.9203,0.9203,675999999.0
2009-03-24 15:19:00,0.9203,0.9209,0.91995,0.92075,629500000.0
2009-03-24 15:20:00,0.92075,0.9209,0.9206,0.9208,655400000.0
2009-03-24 15:21:00,0.9207,0.9209,0.92055,0.9206,538100000.0
2009-03-24 15:22:00,0.9206,0.92065,0.92035,0.9205,795799999.0
2009-03-24 15:23:00,0.9205,0.9206,0.9197,0.9198,480600000.0
2009-03-24 15:24:00,0.9198,0.92025,0.91975,0.92015,587400001.0
2009-03-24 15:25:00,0.92015,0.92075,0.92005,0.9206,707999999.0
2009-03-24 15:26:00,0.92065,0.9207,0.9203,0.92055,701400001.0
2009-03-24 15:27:00,0.92055,0.92095,0.9205,0.92085,447200001.0
2009-03-24 15:28:00,0.92085,0.9213,0.9208,0.9208,427400000.0
2009-03-24 15:29:00,0.9208,0.9208,0.92065,0.92075,652600002.0
2009-03-24 15:30:00,0.9208,0.9208,0.9205,0.9205,714000008.0
2009-03-24 15:31:00,0.92055,0.92085,0.92055,0.9208,246200000.0
2009-03-24 15:32:00,0.9208,0.9208,0.92065,0.92075,240800000.0
2009-03-24 15:33:00,0.92075,0.9208,0.9207,0.9208,248600000.0
2009-03-24 15:34:00,0.9208,0.921,0.9208,0.9209,332200000.0
2009-03-24 15:35:00,0.9209,0.92115,0.9208,0.92115,475000000.0
2009-03-24 15:36:00,0.92115,0.9213,0.921,0.92125,515000000.0
2009-03-24 15:37:00,0.92125,0.9214,0.92125,0.9213,471800000.0
2009-03-24 15:38:00,0.92135,0.92205,0.9213,0.92185,385100000.0
2009-03-24 15:39:00,0.92185,0.922,0.9216,0.92175,528400000.0
2009-03-24 15:40:00,0.92175,0.9218,0.9216,0.9217,639000000.0
2009-03-24 15:41:00,0.9217,0.9222,0.9217,0.92215,542400000.0
2009-03-24 15:42:00,0.9222,0.92275,0.9221,0.9224,754900001.0
2009-03-24 15:43:00,0.9224,0.9231,0.9224,0.92305,804799998.0
2009-03-24 15:44:00,0.9231,0.92345,0.923,0.9234,697000000.0
2009-03-24 15:45:00,0.9234,0.92365,0.9234,0.9235,534100000.0
2009-03-24 15:46:00,0.92345,0.92355,0.9233,0.9233,629200000.0
2009-03-24 15:47:00,0.9233,0.92335,0.9231,0.92315,626600000.0
2009-03-24 15:48:00,0.92315,0.9232,0.92265,0.92285,390200000.0
2009-03-24 15:49:00,0.9229,0.92295,0.9225,0.9226,613200000.0
2009-03-24 15:50:00,0.92265,0.9227,0.9224,0.92245,647800000.0
2009-03-24 15:51:00,0.92245,0.92265,0.9224,0.92255,601000002.0
2009-03-24 15:52:00,0.9226,0.92265,0.9223,0.9224,551599999.0
2009-03-24 15:53:00,0.9224,0.9225,0.92235,0.9224,537200002.0
2009-03-24 15:54:00,0.9225,0.9225,0.92225,0.92235,580000000.0
2009-03-24 15:55:00,0.92235,0.9224,0.92225,0.9223,476000002.0
2009-03-24 15:56:00,0.9223,0.92325,0.9223,0.92315,747500000.0
2009-03-24 15:57:00,0.9231,0.92325,0.92295,0.92305,554500000.0
2009-03-24 15:58:00,0.92305,0.92315,0.9227,0.92275,392200000.0
2009-03-24 15:59:00,0.9227,0.9231,0.9226,0.92295,245000000.0
2009-03-24 16:00:00,0.923,0.9234,0.92295,0.92325,533700000.0
2009-03-24 16:01:00,0.92325,0.92375,0.92315,0.9234,499200001.0
2009-03-24 16:02:00,0.9234,0.92365,0.9232,0.92325,638000000.0
2009-03-24 16:03:00,0.92325,0.9236,0.9228,0.92295,558700000.0
2009-03-24 16:04:00,0.92295,0.9232,0.9228,0.92315,519700000.0
2009-03-24 16:05:00,0.92315,0.92335,0.9231,0.92315,681000000.0
2009-03-24 16:06:00,0.92315,0.92315,0.9229,0.92305,673700001.0
2009-03-24 16:07:00,0.92305,0.9232,0.923,0.923,866700000.0
2009-03-24 16:08:00,0.923,0.92335,0.9229,0.92325,765799998.0
2009-03-24 16:09:00,0.92335,0.92335,0.92295,0.9233,891700000.0
2009-03-24 16:10:00,0.9232,0.9232,0.9231,0.9231,449400000.0
2009-03-24 16:11:00,0.9231,0.92355,0.9231,0.9235,275400000.0
2009-03-24 16:12:00,0.92345,0.92345,0.9231,0.9232,895400000.0
2009-03-24 16:13:00,0.9232,0.92335,0.92305,0.92315,887200002.0
2009-03-24 16:14:00,0.92315,0.9233,0.92305,0.92315,1335399999.0
2009-03-24 16:15:00,0.92305,0.92315,0.923,0.923,746599999.0
2009-03-24 16:16:00,0.923,0.923,0.92245,0.9226,474399997.0
2009-03-24 16:17:00,0.9226,0.92265,0.92245,0.9225,658600003.0
2009-03-24 16:18:00,0.9225,0.9227,0.9225,0.9225,741200004.0
2009-03-24 16:19:00,0.9225,0.9227,0.9224,0.92255,663800001.0
2009-03-24 16:20:00,0.92255,0.923,0.9225,0.9228,753199999.0
2009-03-24 16:21:00,0.9228,0.92285,0.9224,0.9225,612600000.0
2009-03-24 16:22:00,0.9225,0.9228,0.9225,0.9227,654000000.0
2009-03-24 16:23:00,0.9227,0.9231,0.9227,0.923,744200000.0
2009-03-24 16:24:00,0.923,0.92335,0.9229,0.923,562400000.0
2009-03-24 16:25:00,0.923,0.9231,0.923,0.923,348600000.0
2009-03-24 16:26:00,0.923,0.92315,0.923,0.923,300200000.0
2009-03-24 16:27:00,0.923,0.9231,0.923,0.923,347800000.0
2009-03-24 16:28:00,0.923,0.9236,0.923,0.92345,350400000.0
2009-03-24 16:29:00,0.9235,0.9238,0.92315,0.9237,585799999.0
2009-03-24 16:30:00,0.9237,0.92395,0.92345,0.92375,769000000.0
2009-03-24 16:31:00,0.9237,0.924,0.9237,0.9238,345800000.0
2009-03-24 16:32:00,0.92385,0.92385,0.92365,0.9237,440000002.0
2009-03-24 16:33:00,0.92365,0.92385,0.92365,0.92385,480600001.0
2009-03-24 16:34:00,0.92385,0.9239,0.92385,0.9239,273800000.0
2009-03-24 16:35:00,0.92385,0.924,0.9238,0.92395,201400000.0
2009-03-24 16:36:00,0.92395,0.924,0.9233,0.9233,645400001.0
2009-03-24 16:37:00,0.92335,0.9235,0.92325,0.92335,589000002.0
2009-03-24 16:38:00,0.9234,0.92345,0.9232,0.9232,740600001.0
2009-03-24 16:39:00,0.9232,0.9233,0.9232,0.9233,727800000.0
2009-03-24 16:40:00,0.9233,0.9236,0.92305,0.92345,994200000.0
2009-03-24 16:41:00,0.92345,0.92385,0.92345,0.92385,752800000.0
2009-03-24 16:42:00,0.92385,0.9241,0.9237,0.9241,525000000.0
2009-03-24 16:43:00,0.92405,0.9245,0.92405,0.92435,330400000.0
2009-03-24 16:44:00,0.92435,0.92435,0.92405,0.9241,357400000.0
2009-03-24 16:45:00,0.9241,0.92425,0.9236,0.9236,691700000.0
2009-03-24 16:46:00,0.9236,0.92395,0.9235,0.92375,723800001.0
2009-03-24 16:47:00,0.92375,0.9238,0.9235,0.9235,626200000.0
2009-03-24 16:48:00,0.9235,0.92375,0.9235,0.92375,364600002.0
2009-03-24 16:49:00,0.92375,0.92385,0.9236,0.9236,391400000.0
2009-03-24 16:50:00,0.9236,0.9237,0.92325,0.92335,225300000.0
2009-03-24 16:51:00,0.92335,0.92385,0.9233,0.92375,848200000.0
2009-03-24 16:52:00,0.92375,0.9238,0.9233,0.92335,930999998.0
2009-03-24 16:53:00,0.92335,0.9235,0.92335,0.9235,393000000.0
2009-03-24 16:54:00,0.9235,0.92355,0.92315,0.92315,459299997.0
2009-03-24 16:55:00,0.92315,0.92325,0.92315,0.92325,271000001.0
2009-03-24 16:56:00,0.92325,0.92345,0.92315,0.92315,769800002.0
2009-03-24 16:57:00,0.92315,0.92325,0.9229,0.9229,448200000.0
2009-03-24 16:58:00,0.9229,0.92305,0.9228,0.9228,442100000.0
2009-03-24 16:59:00,0.9228,0.9229,0.92255,0.92265,801300000.0
2009-03-24 17:00:00,0.9227,0.9227,0.92245,0.9225,1003400001.0
2009-03-24 17:01:00,0.9225,0.92265,0.9225,0.92265,402800000.0
2009-03-24 17:02:00,0.92265,0.923,0.9226,0.92295,987200004.0
2009-03-24 17:03:00,0.92295,0.92325,0.9229,0.92325,1012600002.0
2009-03-24 17:04:00,0.92325,0.9233,0.9229,0.92295,629600000.0
2009-03-24 17:05:00,0.92295,0.923,0.9228,0.9228,459800001.0
2009-03-24 17:06:00,0.92275,0.9229,0.92275,0.92285,273400000.0
2009-03-24 17:07:00,0.9227,0.9229,0.9226,0.92265,499600000.0
2009-03-24 17:08:00,0.9226,0.9228,0.92255,0.9226,533400002.0
2009-03-24 17:09:00,0.9226,0.92265,0.92255,0.9226,369400000.0
2009-03-24 17:10:00,0.9226,0.9227,0.92225,0.92235,359800001.0
2009-03-24 17:11:00,0.92225,0.9224,0.9222,0.92235,1165200001.0
2009-03-24 17:12:00,0.9224,0.92305,0.92225,0.92275,1447199995.0
2009-03-24 17:13:00,0.92265,0.9227,0.92225,0.92235,1081800000.0
2009-03-24 17:14:00,0.92245,0.9225,0.9222,0.9224,721900000.0
2009-03-24 17:15:00,0.9224,0.9226,0.9223,0.9226,676000000.0
2009-03-24 17:16:00,0.9226,0.9227,0.9226,0.92265,435800000.0
2009-03-24 17:17:00,0.92265,0.9227,0.9225,0.9226,376600001.0
2009-03-24 17:18:00,0.9226,0.9226,0.9222,0.9222,350200000.0
2009-03-24 17:19:00,0.92225,0.9223,0.9221,0.92225,368600001.0
2009-03-24 17:20:00,0.92225,0.92225,0.92195,0.922,223800000.0
2009-03-24 17:21:00,0.92195,0.9221,0.92195,0.9221,555600000.0
2009-03-24 17:22:00,0.9221,0.92215,0.9218,0.9218,788399997.0
2009-03-24 17:23:00,0.9218,0.9218,0.9216,0.92165,583600000.0
2009-03-24 17:24:00,0.92165,0.9221,0.9216,0.9221,820400003.0
2009-03-24 17:25:00,0.92205,0.92215,0.9219,0.92215,784800002.0
2009-03-24 17:26:00,0.92215,0.92225,0.92215,0.9222,595000000.0
2009-03-24 17:27:00,0.92215,0.9227,0.92215,0.92255,581200000.0
2009-03-24 17:28:00,0.9226,0.9226,0.9224,0.92245,478200000.0
2009-03-24 17:29:00,0.92245,0.9225,0.92235,0.9224,183200000.0
2009-03-24 17:30:00,0.92235,0.92245,0.922,0.922,401300000.0
2009-03-24 17:31:00,0.92205,0.92225,0.922,0.922,353200000.0
2009-03-24 17:32:00,0.922,0.9222,0.922,0.9221,386800000.0
2009-03-24 17:33:00,0.9221,0.9222,0.9221,0.92215,585000000.0
2009-03-24 17:34:00,0.92215,0.9222,0.9221,0.9221,188400000.0
2009-03-24 17:35:00,0.9221,0.9222,0.922,0.9222,314200000.0
2009-03-24 17:36:00,0.9222,0.9222,0.9221,0.9222,132000000.0
2009-03-24 17:37:00,0.9222,0.9222,0.9219,0.9219,156000000.0
2009-03-24 17:38:00,0.9219,0.92205,0.9218,0.922,278600000.0
2009-03-24 17:39:00,0.92195,0.922,0.9218,0.92185,512800000.0
2009-03-24 17:40:00,0.92185,0.9219,0.9215,0.9215,263900000.0
2009-03-24 17:41:00,0.92145,0.9216,0.9213,0.9214,422900000.0
2009-03-24 17:42:00,0.9214,0.9215,0.921,0.9211,521699999.0
2009-03-24 17:43:00,0.9211,0.92125,0.9207,0.92075,631900000.0
2009-03-24 17:44:00,0.92075,0.9208,0.92015,0.9202,449100000.0
2009-03-24 17:45:00,0.9202,0.9204,0.9201,0.92035,417300000.0
2009-03-24 17:46:00,0.9204,0.9206,0.9203,0.9203,605000000.0
2009-03-24 17:47:00,0.9203,0.9205,0.92015,0.9204,473400001.0
2009-03-24 17:48:00,0.9204,0.9205,0.9203,0.92035,414200000.0
2009-03-24 17:49:00,0.92035,0.92035,0.92005,0.92005,531900001.0
2009-03-24 17:50:00,0.9199,0.92005,0.91965,0.91985,648600002.0
2009-03-24 17:51:00,0.9198,0.92015,0.91955,0.9196,374800000.0
2009-03-24 17:52:00,0.9196,0.91965,0.91955,0.91965,417200000.0
2009-03-24 17:53:00,0.91965,0.9197,0.91895,0.919,510799999.0
2009-03-24 17:54:00,0.919,0.9191,0.91795,0.9181,421600000.0
2009-03-24 17:55:00,0.91825,0.91845,0.91815,0.91845,420800000.0
2009-03-24 17:56:00,0.9184,0.91865,0.9183,0.9186,525600002.0
2009-03-24 17:57:00,0.9186,0.91875,0.91825,0.9183,573800000.0
2009-03-24 17:58:00,0.91835,0.91835,0.918,0.918,390000000.0
2009-03-24 17:59:00,0.918,0.9183,0.918,0.9182,530000000.0
2009-03-24 18:00:00,0.91825,0.91865,0.9182,0.9184,442550393.0
2009-03-24 18:01:00,0.9185,0.9187,0.91845,0.91855,521600001.0
2009-03-24 18:02:00,0.9186,0.91905,0.9186,0.91885,250500000.0
2009-03-24 18:03:00,0.91885,0.91915,0.9188,0.91905,259400000.0
2009-03-24 18:04:00,0.91905,0.9193,0.91905,0.9192,230000000.0
2009-03-24 18:05:00,0.9192,0.91945,0.9192,0.9194,330400000.0
2009-03-24 18:06:00,0.91935,0.91955,0.9193,0.9194,183200000.0
2009-03-24 18:07:00,0.9194,0.9194,0.9192,0.9192,181400000.0
2009-03-24 18:08:00,0.9192,0.9192,0.9189,0.919,474000000.0
2009-03-24 18:09:00,0.91895,0.91925,0.9188,0.91915,568600000.0
2009-03-24 18:10:00,0.91915,0.9192,0.91895,0.91915,244000000.0
2009-03-24 18:11:00,0.91915,0.91945,0.91895,0.9194,464200000.0
2009-03-24 18:12:00,0.9193,0.9195,0.91925,0.91935,203400000.0
2009-03-24 18:13:00,0.9193,0.91945,0.9188,0.9188,453800000.0
2009-03-24 18:14:00,0.9188,0.91905,0.9186,0.919,538600000.0
2009-03-24 18:15:00,0.919,0.91915,0.91885,0.9189,241400000.0
2009-03-24 18:16:00,0.9189,0.919,0.91865,0.91865,378200000.0
2009-03-24 18:17:00,0.91865,0.91865,0.91815,0.9182,366399999.0
2009-03-24 18:18:00,0.9182,0.91855,0.91815,0.9185,361800000.0
2009-03-24 18:19:00,0.9185,0.9186,0.91815,0.9184,335000000.0
2009-03-24 18:20:00,0.9184,0.919,0.9184,0.91885,445500000.0
2009-03-24 18:21:00,0.91895,0.91905,0.9185,0.9189,476200000.0
2009-03-24 18:22:00,0.9189,0.91905,0.9186,0.9187,452400000.0
2009-03-24 18:23:00,0.9187,0.9189,0.9187,0.91875,407800000.0
2009-03-24 18:24:00,0.91875,0.9189,0.9185,0.9187,461700001.0
2009-03-24 18:25:00,0.91865,0.9188,0.9185,0.91875,410800000.0
2009-03-24 18:26:00,0.91875,0.91885,0.9186,0.91885,238400001.0
2009-03-24 18:27:00,0.91895,0.91945,0.9188,0.91925,393000000.0
2009-03-24 18:28:00,0.91925,0.91945,0.91915,0.91915,385099999.0
2009-03-24 18:29:00,0.91915,0.91935,0.91915,0.91915,230200000.0
2009-03-24 18:30:00,0.91915,0.9194,0.91905,0.9192,321600000.0
2009-03-24 18:31:00,0.9192,0.9194,0.9192,0.9193,168400000.0
2009-03-24 18:32:00,0.9193,0.9199,0.91925,0.9197,308300000.0
2009-03-24 18:33:00,0.9197,0.91975,0.91925,0.91925,239000000.0
2009-03-24 18:34:00,0.91925,0.9197,0.91915,0.91965,296400000.0
2009-03-24 18:35:00,0.91965,0.91975,0.9194,0.9196,446200000.0
2009-03-24 18:36:00,0.91965,0.9197,0.9196,0.9197,140800000.0
2009-03-24 18:37:00,0.9197,0.91995,0.9196,0.91975,306000000.0
2009-03-24 18:38:00,0.91975,0.9198,0.9196,0.9196,311200000.0
2009-03-24 18:39:00,0.9196,0.91985,0.9195,0.91965,221300000.0
2009-03-24 18:40:00,0.91965,0.9197,0.91955,0.91955,168800000.0
2009-03-24 18:41:00,0.91955,0.91955,0.9194,0.9194,123600000.0
2009-03-24 18:42:00,0.9194,0.91955,0.91935,0.9194,183400000.0
2009-03-24 18:43:00,0.9195,0.91955,0.9192,0.91935,297800000.0
2009-03-24 18:44:00,0.9192,0.9196,0.91915,0.91945,328900000.0
2009-03-24 18:45:00,0.9194,0.9195,0.91925,0.9193,266000001.0
2009-03-24 18:46:00,0.91925,0.9197,0.9191,0.91955,386000000.0
2009-03-24 18:47:00,0.91965,0.9197,0.91945,0.91955,175500000.0
2009-03-24 18:48:00,0.91955,0.91965,0.91945,0.9196,162000000.0
2009-03-24 18:49:00,0.9196,0.9198,0.91945,0.91965,175800000.0
2009-03-24 18:50:00,0.9195,0.9196,0.9193,0.91955,396000000.0
2009-03-24 18:51:00,0.91945,0.9196,0.91935,0.9194,306800000.0
2009-03-24 18:52:00,0.9194,0.9194,0.91875,0.9188,361600000.0
2009-03-24 18:53:00,0.9188,0.9188,0.91855,0.9187,301700000.0
2009-03-24 18:54:00,0.9187,0.91925,0.91865,0.91905,284400000.0
2009-03-24 18:55:00,0.9191,0.91915,0.9188,0.91895,558900000.0
2009-03-24 18:56:00,0.91895,0.91905,0.9186,0.9187,206000000.0
2009-03-24 18:57:00,0.9187,0.9189,0.9187,0.91875,237000000.0
2009-03-24 18:58:00,0.91875,0.9189,0.9185,0.9185,392000000.0
2009-03-24 18:59:00,0.9185,0.91865,0.9183,0.9186,322600000.0
2009-03-24 19:00:00,0.9186,0.9187,0.9184,0.9185,267000000.0
2009-03-24 19:01:00,0.9185,0.9189,0.9185,0.91885,167000000.0
2009-03-24 19:02:00,0.9188,0.91915,0.9187,0.91885,326700000.0
2009-03-24 19:03:00,0.91895,0.91905,0.9188,0.91885,176600000.0
2009-03-24 19:04:00,0.91885,0.9189,0.9187,0.9188,149400000.0
2009-03-24 19:05:00,0.9187,0.9188,0.91825,0.9187,259200000.0
2009-03-24 19:06:00,0.9186,0.9186,0.9185,0.91855,164100000.0
2009-03-24 19:07:00,0.91855,0.9186,0.91845,0.91845,110300000.0
2009-03-24 19:08:00,0.91845,0.91875,0.91845,0.91845,183000000.0
2009-03-24 19:09:00,0.91845,0.9186,0.91845,0.91845,334800000.0
2009-03-24 19:10:00,0.91845,0.9186,0.9182,0.9182,331300000.0
2009-03-24 19:11:00,0.9182,0.9186,0.9182,0.9185,158200000.0
2009-03-24 19:12:00,0.9185,0.9186,0.91835,0.91845,93800000.0
2009-03-24 19:13:00,0.91845,0.9185,0.9182,0.9182,356200000.0
2009-03-24 19:14:00,0.9182,0.9184,0.9182,0.91835,92000000.0
2009-03-24 19:15:00,0.91835,0.91855,0.9183,0.9183,140800000.0
2009-03-24 19:16:00,0.9183,0.91855,0.91825,0.9185,171000000.0
2009-03-24 19:17:00,0.9185,0.9186,0.91825,0.91825,198400000.0
2009-03-24 19:18:00,0.9183,0.9184,0.9181,0.91825,130900000.0
2009-03-24 19:19:00,0.91825,0.91865,0.91825,0.9186,212400000.0
2009-03-24 19:20:00,0.9186,0.9187,0.91845,0.91865,303800000.0
2009-03-24 19:21:00,0.91865,0.919,0.9186,0.9189,202000000.0
2009-03-24 19:22:00,0.9189,0.91895,0.9185,0.91855,326800000.0
2009-03-24 19:23:00,0.9185,0.9189,0.9184,0.91865,249800001.0
2009-03-24 19:24:00,0.91865,0.91905,0.91865,0.919,332000000.0
2009-03-24 19:25:00,0.919,0.91945,0.91885,0.91945,344400000.0
2009-03-24 19:26:00,0.91945,0.91945,0.91895,0.919,169700000.0
2009-03-24 19:27:00,0.919,0.91915,0.9186,0.9186,434500000.0
2009-03-24 19:28:00,0.9186,0.91895,0.91835,0.91865,443000000.0
2009-03-24 19:29:00,0.91865,0.91895,0.91845,0.91895,391000000.0
2009-03-24 19:30:00,0.9189,0.9191,0.91845,0.9187,467599999.0
2009-03-24 19:31:00,0.9187,0.91875,0.91845,0.9185,368000000.0
2009-03-24 19:32:00,0.91845,0.9185,0.9184,0.9184,195600000.0
2009-03-24 19:33:00,0.9184,0.9185,0.91795,0.9181,375400000.0
2009-03-24 19:34:00,0.9181,0.9184,0.9181,0.9182,259200000.0
2009-03-24 19:35:00,0.9182,0.91835,0.91805,0.9181,281800000.0
2009-03-24 19:36:00,0.9181,0.91835,0.91805,0.91805,136100000.0
2009-03-24 19:37:00,0.9181,0.9181,0.918,0.918,160000000.0
2009-03-24 19:38:00,0.918,0.918,0.91765,0.91775,168200000.0
2009-03-24 19:39:00,0.91775,0.9178,0.9176,0.9176,205600000.0
2009-03-24 19:40:00,0.91775,0.9179,0.91745,0.91755,268000000.0
2009-03-24 19:41:00,0.91755,0.9176,0.9172,0.9173,165000000.0
2009-03-24 19:42:00,0.9173,0.9176,0.9172,0.9175,273000000.0
2009-03-24 19:43:00,0.91755,0.91755,0.917,0.9171,230900000.0
2009-03-24 19:44:00,0.9171,0.91745,0.91705,0.91745,261600000.0
2009-03-24 19:45:00,0.9174,0.9177,0.9174,0.9177,98800000.0
2009-03-24 19:46:00,0.9177,0.9177,0.91735,0.9176,261400000.0
2009-03-24 19:47:00,0.9176,0.9176,0.91725,0.91725,284000000.0
2009-03-24 19:48:00,0.91725,0.9173,0.91705,0.91715,272200000.0
2009-03-24 19:49:00,0.9172,0.91725,0.91705,0.91715,49800000.0
2009-03-24 19:50:00,0.91715,0.91725,0.917,0.917,417400000.0
2009-03-24 19:51:00,0.91705,0.9172,0.917,0.91705,303599999.0
2009-03-24 19:52:00,0.9171,0.91725,0.91705,0.91705,152600001.0
2009-03-24 19:53:00,0.9171,0.91715,0.91685,0.9169,196900000.0
2009-03-24 19:54:00,0.9169,0.91695,0.9166,0.91665,217500000.0
2009-03-24 19:55:00,0.91665,0.9167,0.916,0.916,301800000.0
2009-03-24 19:56:00,0.916,0.9163,0.91595,0.9162,239800000.0
2009-03-24 19:57:00,0.91615,0.91665,0.9161,0.91655,398500000.0
2009-03-24 19:58:00,0.91665,0.91695,0.9165,0.91695,282700000.0
2009-03-24 19:59:00,0.917,0.917,0.9168,0.91685,448400000.0
2009-03-24 20:00:00,0.9168,0.91695,0.91645,0.9165,189600000.0
2009-03-24 20:01:00,0.9165,0.91725,0.91645,0.91695,389200000.0
2009-03-24 20:02:00,0.91695,0.9174,0.9167,0.9173,347600000.0
2009-03-24 20:03:00,0.91735,0.9175,0.91725,0.9175,289500000.0
2009-03-24 20:04:00,0.91755,0.91805,0.91745,0.91795,417000000.0
2009-03-24 20:05:00,0.91785,0.91805,0.9172,0.91735,447000000.0
2009-03-24 20:06:00,0.91735,0.9176,0.9173,0.9175,205400000.0
2009-03-24 20:07:00,0.91745,0.9177,0.91725,0.9177,155600000.0
2009-03-24 20:08:00,0.9177,0.9183,0.9177,0.9181,422000000.0
2009-03-24 20:09:00,0.9181,0.91815,0.91775,0.91785,234600000.0
2009-03-24 20:10:00,0.91785,0.9179,0.91765,0.91775,298000000.0
2009-03-24 20:11:00,0.91775,0.9178,0.9177,0.9177,205600000.0
2009-03-24 20:12:00,0.91775,0.91795,0.91765,0.9177,248800001.0
2009-03-24 20:13:00,0.91775,0.91775,0.91765,0.91765,114200000.0
2009-03-24 20:14:00,0.91765,0.91785,0.91765,0.9178,100800000.0
2009-03-24 20:15:00,0.91775,0.91785,0.91765,0.9177,226400000.0
2009-03-24 20:16:00,0.9177,0.9177,0.91745,0.91755,112200000.0
2009-03-24 20:17:00,0.9175,0.91765,0.91745,0.9175,155000000.0
2009-03-24 20:18:00,0.9175,0.9176,0.9172,0.9176,235900000.0
2009-03-24 20:19:00,0.91755,0.91775,0.91745,0.9176,269600000.0
2009-03-24 20:20:00,0.91765,0.91785,0.9175,0.9175,217600000.0
2009-03-24 20:21:00,0.91745,0.91765,0.91735,0.91745,109000000.0
2009-03-24 20:22:00,0.91745,0.9176,0.9173,0.9173,191200000.0
2009-03-24 20:23:00,0.9173,0.91755,0.91725,0.9175,204800000.0
2009-03-24 20:24:00,0.9175,0.9176,0.91725,0.9173,93800000.0
2009-03-24 20:25:00,0.91705,0.9174,0.91695,0.9174,301400000.0
2009-03-24 20:26:00,0.9173,0.9173,0.9169,0.9171,267800000.0
2009-03-24 20:27:00,0.9171,0.9174,0.9171,0.9174,221200000.0
2009-03-24 20:28:00,0.9174,0.9175,0.917,0.91715,193400000.0
2009-03-24 20:29:00,0.91705,0.918,0.9169,0.9177,418300000.0
2009-03-24 20:30:00,0.9177,0.9185,0.9177,0.9178,482700000.0
2009-03-24 20:31:00,0.9178,0.91825,0.91765,0.918,334800000.0
2009-03-24 20:32:00,0.918,0.9181,0.91765,0.9177,293400000.0
2009-03-24 20:33:00,0.9177,0.9178,0.91755,0.91775,169400000.0
2009-03-24 20:34:00,0.91775,0.9178,0.9177,0.91775,161000000.0
2009-03-24 20:35:00,0.91775,0.91855,0.9177,0.91855,252000000.0
2009-03-24 20:36:00,0.91855,0.91855,0.91785,0.91785,273600000.0
2009-03-24 20:37:00,0.9179,0.91805,0.91785,0.91795,261600000.0
2009-03-24 20:38:00,0.91795,0.9181,0.91785,0.91805,278800000.0
2009-03-24 20:39:00,0.918,0.91825,0.91785,0.91815,288800000.0
2009-03-24 20:40:00,0.918,0.91815,0.91785,0.918,112000000.0
2009-03-24 20:41:00,0.91805,0.9183,0.91795,0.91815,251800000.0
2009-03-24 20:42:00,0.9182,0.9182,0.9179,0.91805,247200000.0
2009-03-24 20:43:00,0.91805,0.91845,0.918,0.91845,259800000.0
2009-03-24 20:44:00,0.91845,0.919,0.91845,0.91865,176400000.0
2009-03-24 20:45:00,0.9187,0.9188,0.9185,0.9185,304600000.0
2009-03-24 20:46:00,0.9185,0.9186,0.9178,0.9182,412000000.0
2009-03-24 20:47:00,0.91815,0.91845,0.9181,0.9183,151800000.0
2009-03-24 20:48:00,0.91835,0.91845,0.91795,0.91825,351000000.0
2009-03-24 20:49:00,0.9182,0.91845,0.9181,0.9184,330400000.0
2009-03-24 20:50:00,0.9184,0.91865,0.91835,0.91845,153800000.0
2009-03-24 20:51:00,0.91845,0.91855,0.91835,0.91835,137200000.0
2009-03-24 20:52:00,0.91835,0.91865,0.91835,0.91845,87200000.0
2009-03-24 20:53:00,0.91845,0.9185,0.9182,0.91825,187000000.0
2009-03-24 20:54:00,0.9182,0.9185,0.9182,0.9185,103200000.0
2009-03-24 20:55:00,0.9185,0.9185,0.91815,0.91815,300399999.0
2009-03-24 20:56:00,0.91825,0.91835,0.91815,0.91835,177600000.0
2009-03-24 20:57:00,0.91835,0.9184,0.9182,0.9184,194800000.0
2009-03-24 20:58:00,0.91835,0.91845,0.9183,0.91845,193200000.0
2009-03-24 20:59:00,0.9185,0.91855,0.91815,0.91815,150800000.0
2009-03-24 21:00:00,0.9182,0.91825,0.91815,0.91825,193300000.0
2009-03-24 21:01:00,0.91815,0.9184,0.91805,0.9181,166800000.0
2009-03-24 21:02:00,0.9181,0.9182,0.9177,0.91775,127000000.0
2009-03-24 21:03:00,0.91775,0.9178,0.9177,0.9178,51400000.0
2009-03-24 21:04:00,0.9178,0.9178,0.9177,0.9178,45000000.0
2009-03-24 21:05:00,0.9178,0.9178,0.91765,0.9177,63800000.0
2009-03-24 21:06:00,0.9177,0.9177,0.9177,0.9177,27400000.0
2009-03-24 21:07:00,0.9177,0.9177,0.9177,0.9177,92200000.0
2009-03-24 21:08:00,0.9177,0.9177,0.9177,0.9177,65200000.0
2009-03-24 21:09:00,0.9177,0.9177,0.91725,0.91745,264800000.0
2009-03-24 21:10:00,0.91745,0.91745,0.91695,0.91705,250300000.0
2009-03-24 21:11:00,0.917,0.9174,0.917,0.91725,179800000.0
2009-03-24 21:12:00,0.91725,0.91725,0.917,0.91725,145600000.0
2009-03-24 21:13:00,0.9173,0.9175,0.91725,0.9175,154600000.0
2009-03-24 21:14:00,0.9175,0.9175,0.91715,0.9172,160800000.0
2009-03-24 21:15:00,0.9172,0.9174,0.91715,0.9172,261600000.0
2009-03-24 21:16:00,0.9172,0.9176,0.91695,0.917,256000000.0
2009-03-24 21:17:00,0.917,0.91735,0.917,0.9171,111600000.0
2009-03-24 21:18:00,0.91705,0.9173,0.91705,0.9172,151800000.0
2009-03-24 21:19:00,0.91715,0.9173,0.91705,0.9171,85600000.0
2009-03-24 21:20:00,0.9171,0.9172,0.9171,0.91715,54300000.0
2009-03-24 21:21:00,0.9171,0.9173,0.917,0.91705,148000000.0
2009-03-24 21:22:00,0.9171,0.9171,0.917,0.917,101200000.0
2009-03-24 21:23:00,0.917,0.91705,0.917,0.917,66400000.0
2009-03-24 21:24:00,0.917,0.9171,0.91695,0.917,132200000.0
2009-03-24 21:25:00,0.917,0.9171,0.917,0.917,90800000.0
2009-03-24 21:26:00,0.917,0.91705,0.91695,0.917,283400000.0
2009-03-24 21:27:00,0.917,0.917,0.9167,0.91675,156100000.0
2009-03-24 21:28:00,0.91675,0.9169,0.91665,0.91685,190400000.0
2009-03-24 21:29:00,0.9169,0.9169,0.91665,0.9167,182800000.0
2009-03-24 21:30:00,0.9167,0.91695,0.9167,0.9169,299600000.0
2009-03-24 21:31:00,0.9169,0.9169,0.91655,0.9166,252600000.0
2009-03-24 21:32:00,0.9166,0.9166,0.9158,0.9164,486800000.0
2009-03-24 21:33:00,0.91655,0.91705,0.91645,0.917,280100000.0
2009-03-24 21:34:00,0.9171,0.9174,0.91605,0.9161,388800000.0
2009-03-24 21:35:00,0.9162,0.9165,0.91575,0.91605,327400000.0
2009-03-24 21:36:00,0.916,0.9166,0.91575,0.91645,214800000.0
2009-03-24 21:37:00,0.9165,0.91695,0.91595,0.9165,326600000.0
2009-03-24 21:38:00,0.9165,0.91675,0.916,0.91615,198900000.0
2009-03-24 21:39:00,0.91615,0.9165,0.916,0.9165,172200000.0
2009-03-24 21:40:00,0.9165,0.9166,0.91645,0.9166,70200000.0
2009-03-24 21:41:00,0.9165,0.91695,0.9165,0.91695,161400000.0
2009-03-24 21:42:00,0.917,0.917,0.91675,0.9168,96800000.0
2009-03-24 21:43:00,0.9168,0.91685,0.91675,0.9168,57200000.0
2009-03-24 21:44:00,0.9168,0.9168,0.9162,0.9165,492000000.0
2009-03-24 21:45:00,0.9165,0.91655,0.9158,0.91595,246200000.0
2009-03-24 21:46:00,0.916,0.9163,0.9159,0.9162,126400000.0
2009-03-24 21:47:00,0.91615,0.9163,0.91575,0.916,186000000.0
2009-03-24 21:48:00,0.916,0.9162,0.91575,0.9161,161800000.0
2009-03-24 21:49:00,0.91615,0.91625,0.91605,0.91615,71400000.0
2009-03-24 21:50:00,0.9161,0.9166,0.9161,0.91645,195200000.0
2009-03-24 21:51:00,0.91645,0.9166,0.9161,0.9161,170500000.0
2009-03-24 21:52:00,0.91615,0.9165,0.916,0.9162,195400000.0
2009-03-24 21:53:00,0.91635,0.9165,0.9162,0.9164,164500000.0
2009-03-24 21:54:00,0.9164,0.9167,0.9164,0.9166,194200000.0
2009-03-24 21:55:00,0.9166,0.91675,0.9159,0.9159,329500000.0
2009-03-24 21:56:00,0.9159,0.9164,0.91585,0.91635,247400000.0
2009-03-24 21:57:00,0.9164,0.9166,0.9164,0.91645,167000000.0
2009-03-24 21:58:00,0.9165,0.91665,0.9164,0.91645,261200000.0
2009-03-24 21:59:00,0.91645,0.9174,0.91645,0.9174,208400000.0
2009-03-24 22:00:00,0.91735,0.91745,0.9172,0.91725,180800000.0
2009-03-24 22:01:00,0.91725,0.91755,0.9172,0.91745,89800000.0
2009-03-24 22:02:00,0.91745,0.9176,0.9174,0.91755,71000000.0
2009-03-24 22:03:00,0.9176,0.9177,0.9174,0.91765,106800000.0
2009-03-24 22:04:00,0.9177,0.9177,0.9175,0.9177,31600000.0
2009-03-24 22:05:00,0.91755,0.91765,0.91745,0.9176,93000000.0
2009-03-24 22:06:00,0.91755,0.91775,0.91755,0.91775,134400000.0
2009-03-24 22:07:00,0.9177,0.91785,0.9176,0.9178,91600000.0
2009-03-24 22:08:00,0.9178,0.91785,0.9176,0.9177,137200000.0
2009-03-24 22:09:00,0.9177,0.91785,0.9176,0.91765,53200000.0
2009-03-24 22:10:00,0.91765,0.9177,0.9174,0.91745,90400000.0
2009-03-24 22:11:00,0.91745,0.9175,0.91745,0.91745,26800000.0
2009-03-24 22:12:00,0.9175,0.91755,0.91745,0.91755,14200000.0
2009-03-24 22:13:00,0.91755,0.91765,0.9175,0.9175,32800000.0
2009-03-24 22:14:00,0.91755,0.9177,0.9175,0.91765,56000000.0
2009-03-24 22:15:00,0.91765,0.91785,0.91765,0.91775,145400000.0
2009-03-24 22:16:00,0.91775,0.9178,0.91775,0.9178,88400000.0
2009-03-24 22:17:00,0.9178,0.918,0.9178,0.9179,107400000.0
2009-03-24 22:18:00,0.91785,0.91785,0.91775,0.91775,12400000.0
2009-03-24 22:19:00,0.9177,0.9177,0.91725,0.91765,63100000.0
2009-03-24 22:20:00,0.91765,0.9177,0.9175,0.9176,91000000.0
2009-03-24 22:21:00,0.9176,0.91765,0.9176,0.9176,14600000.0
2009-03-24 22:22:00,0.9176,0.91765,0.9176,0.9176,46600000.0
2009-03-24 22:23:00,0.9176,0.9176,0.9176,0.9176,18200000.0
2009-03-24 22:24:00,0.91755,0.91755,0.91715,0.9173,50900000.0
2009-03-24 22:25:00,0.91715,0.9175,0.9171,0.9173,125900000.0
2009-03-24 22:26:00,0.91725,0.9173,0.91695,0.9171,148100000.0
2009-03-24 22:27:00,0.91675,0.91695,0.91675,0.91685,60000000.0
2009-03-24 22:28:00,0.9168,0.91715,0.91675,0.91675,59600000.0
2009-03-24 22:29:00,0.91675,0.91685,0.9165,0.9167,37900000.0
2009-03-24 22:30:00,0.91675,0.9168,0.9165,0.91665,72800000.0
2009-03-24 22:31:00,0.9166,0.91665,0.9165,0.9166,41800000.0
2009-03-24 22:32:00,0.91655,0.91675,0.91655,0.9166,45400000.0
2009-03-24 22:33:00,0.91655,0.91675,0.91655,0.91665,28200000.0
2009-03-24 22:34:00,0.9166,0.9166,0.9164,0.9166,44800000.0
2009-03-24 22:35:00,0.9166,0.91665,0.91655,0.9166,37800000.0
2009-03-24 22:36:00,0.91665,0.9168,0.91655,0.91665,60800000.0
2009-03-24 22:37:00,0.9167,0.9168,0.9166,0.9166,14400000.0
2009-03-24 22:38:00,0.91645,0.9166,0.91635,0.9166,41600000.0
2009-03-24 22:39:00,0.91665,0.9169,0.91655,0.91675,54400000.0
2009-03-24 22:40:00,0.91675,0.9168,0.91655,0.91655,115200000.0
2009-03-24 22:41:00,0.91655,0.91665,0.91645,0.91665,22400000.0
2009-03-24 22:42:00,0.9168,0.91685,0.9167,0.9167,23400000.0
2009-03-24 22:43:00,0.9167,0.9169,0.9167,0.91685,42800000.0
2009-03-24 22:44:00,0.91685,0.917,0.91685,0.917,19200000.0
2009-03-24 22:45:00,0.91695,0.917,0.9167,0.9167,42400000.0
2009-03-24 22:46:00,0.9167,0.91685,0.9167,0.9168,83500000.0
2009-03-24 22:47:00,0.91685,0.9169,0.91655,0.9166,127400000.0
2009-03-24 22:48:00,0.9166,0.9168,0.9166,0.91665,99800000.0
2009-03-24 22:49:00,0.91675,0.91685,0.9167,0.91685,66400000.0
2009-03-24 22:50:00,0.91685,0.91715,0.91685,0.9171,47800000.0
2009-03-24 22:51:00,0.9171,0.91715,0.91695,0.91705,133400000.0
2009-03-24 22:52:00,0.91705,0.91715,0.9169,0.9171,51800000.0
2009-03-24 22:53:00,0.9171,0.91715,0.91695,0.91705,34200000.0
2009-03-24 22:54:00,0.91705,0.9171,0.91705,0.9171,26200000.0
2009-03-24 22:55:00,0.917,0.917,0.91695,0.917,9600000.0
2009-03-24 22:56:00,0.917,0.9171,0.91695,0.91695,48800000.0
2009-03-24 22:57:00,0.917,0.9171,0.917,0.91705,39000000.0
2009-03-24 22:58:00,0.91705,0.91715,0.91705,0.91715,14600000.0
2009-03-24 22:59:00,0.91715,0.91725,0.9171,0.91725,49000000.0
2009-03-24 23:00:00,0.91725,0.91725,0.9171,0.9172,14200000.0
2009-03-24 23:01:00,0.91705,0.91725,0.91705,0.91725,4600000.0
2009-03-24 23:02:00,0.91725,0.91725,0.91715,0.9172,4800000.0
2009-03-24 23:03:00,0.9171,0.91725,0.9171,0.91725,38000000.0
2009-03-24 23:04:00,0.91715,0.91715,0.91715,0.91715,8800000.0
2009-03-24 23:05:00,0.91725,0.91725,0.91715,0.91725,55800000.0
2009-03-24 23:06:00,0.9172,0.91725,0.9171,0.9171,40400000.0
2009-03-24 23:07:00,0.91725,0.91725,0.91715,0.91715,16400000.0
2009-03-24 23:08:00,0.9171,0.9171,0.9171,0.9171,3000000.0
2009-03-24 23:09:00,0.91715,0.9172,0.917,0.9171,55800000.0
2009-03-24 23:10:00,0.91715,0.9172,0.9171,0.91715,51800000.0
2009-03-24 23:11:00,0.91715,0.9173,0.917,0.9173,68600000.0
2009-03-24 23:12:00,0.9173,0.9175,0.9171,0.9172,55300000.0
2009-03-24 23:13:00,0.9172,0.9172,0.9168,0.9169,79600000.0
2009-03-24 23:14:00,0.91685,0.91695,0.9168,0.9168,7600000.0
2009-03-24 23:15:00,0.9168,0.9169,0.9168,0.9169,10800000.0
2009-03-24 23:16:00,0.9169,0.917,0.91675,0.917,30400000.0
2009-03-24 23:17:00,0.917,0.91705,0.91665,0.91675,80400000.0
2009-03-24 23:18:00,0.9169,0.917,0.91675,0.91675,67200000.0
2009-03-24 23:19:00,0.91675,0.917,0.91655,0.91695,36600000.0
2009-03-24 23:20:00,0.91675,0.9171,0.91675,0.91705,77600000.0
2009-03-24 23:21:00,0.91705,0.9171,0.91705,0.9171,18000000.0
2009-03-24 23:22:00,0.91705,0.91705,0.91695,0.91695,23800000.0
2009-03-24 23:23:00,0.91695,0.91695,0.9167,0.91675,21800000.0
2009-03-24 23:24:00,0.91675,0.9168,0.9167,0.9168,40600000.0
2009-03-24 23:25:00,0.91675,0.9168,0.91675,0.91675,17400000.0
2009-03-24 23:26:00,0.9168,0.9168,0.9168,0.9168,4800000.0
2009-03-24 23:27:00,0.9167,0.9169,0.9167,0.9168,28200000.0
2009-03-24 23:28:00,0.9168,0.91685,0.9166,0.91685,46200000.0
2009-03-24 23:29:00,0.9168,0.91695,0.9167,0.9167,15600000.0
2009-03-24 23:30:00,0.9167,0.9167,0.9167,0.9167,9400000.0
2009-03-24 23:31:00,0.91665,0.91665,0.91665,0.91665,4600000.0
2009-03-24 23:32:00,0.91665,0.91675,0.9166,0.91675,28000000.0
2009-03-24 23:33:00,0.9168,0.91685,0.91675,0.9168,58800000.0
2009-03-24 23:34:00,0.9168,0.9171,0.91675,0.91705,39400000.0
2009-03-24 23:35:00,0.91705,0.9171,0.9169,0.9169,43200000.0
2009-03-24 23:36:00,0.91675,0.91675,0.91675,0.91675,2800000.0
2009-03-24 23:37:00,0.91665,0.91675,0.91665,0.91675,17200000.0
2009-03-24 23:38:00,0.91675,0.91675,0.91675,0.91675,7200000.0
2009-03-24 23:39:00,0.9168,0.91685,0.9167,0.9167,22800000.0
2009-03-24 23:40:00,0.91665,0.91675,0.9166,0.9167,34600000.0
2009-03-24 23:41:00,0.91645,0.9166,0.91645,0.9165,18600000.0
2009-03-24 23:42:00,0.9166,0.91665,0.9165,0.91655,38000000.0
2009-03-24 23:43:00,0.9165,0.91655,0.91645,0.91655,17600000.0
2009-03-24 23:44:00,0.91655,0.917,0.9163,0.91645,242600000.0
2009-03-24 23:45:00,0.9165,0.9165,0.9164,0.9165,24400000.0
2009-03-24 23:46:00,0.9165,0.9165,0.9164,0.91645,21200000.0
2009-03-24 23:47:00,0.91645,0.9166,0.91645,0.91655,25600000.0
2009-03-24 23:48:00,0.9166,0.9167,0.9166,0.9167,52400000.0
2009-03-24 23:49:00,0.9167,0.9167,0.9166,0.9166,22800000.0
2009-03-24 23:50:00,0.9163,0.9163,0.91615,0.91625,32400000.0
2009-03-24 23:51:00,0.91625,0.91655,0.91625,0.9165,32000000.0
2009-03-24 23:52:00,0.9165,0.9166,0.9165,0.9166,13400000.0
2009-03-24 23:53:00,0.9165,0.91655,0.91645,0.9165,42800000.0
2009-03-24 23:54:00,0.91655,0.91655,0.91655,0.91655,1600000.0
2009-03-24 23:55:00,0.91655,0.91655,0.91635,0.91635,14400000.0
2009-03-24 23:56:00,0.91635,0.9166,0.91625,0.91655,55000000.0
2009-03-24 23:57:00,0.91645,0.9166,0.91645,0.9166,19600000.0
2009-03-24 23:58:00,0.91655,0.91655,0.91645,0.91645,9400000.0
2009-03-24 23:59:00,0.9161,0.9161,0.9161,0.9161,1600000.0
2009-03-25 00:00:00,0.9163,0.9163,0.9162,0.9163,23600000.0
2009-03-25 00:01:00,0.91625,0.91645,0.91625,0.91645,14800000.0
2009-03-25 00:02:00,0.91645,0.91655,0.9164,0.9164,19200000.0
2009-03-25 00:03:00,0.91635,0.9165,0.91635,0.9165,4800000.0
2009-03-25 00:04:00,0.9165,0.91655,0.9163,0.9164,24000000.0
2009-03-25 00:05:00,0.9164,0.9164,0.9163,0.9163,8000000.0
2009-03-25 00:06:00,0.9163,0.9169,0.9163,0.91685,49000000.0
2009-03-25 00:07:00,0.91685,0.91705,0.9167,0.91675,34400000.0
2009-03-25 00:08:00,0.91675,0.91685,0.91645,0.91685,31400000.0
2009-03-25 00:09:00,0.9168,0.917,0.91645,0.9168,35800000.0
2009-03-25 00:10:00,0.9167,0.91675,0.91665,0.9167,9600000.0
2009-03-25 00:11:00,0.9168,0.91685,0.91665,0.9167,11200000.0
2009-03-25 00:12:00,0.91665,0.9167,0.91665,0.9167,3200000.0
2009-03-25 00:13:00,0.91655,0.91665,0.9165,0.91665,30000000.0
2009-03-25 00:14:00,0.9164,0.91645,0.9164,0.91645,7000000.0
2009-03-25 00:15:00,0.9166,0.9166,0.9166,0.9166,1600000.0
2009-03-25 00:16:00,0.9166,0.91665,0.9166,0.91665,6400000.0
2009-03-25 00:17:00,0.9167,0.91715,0.91645,0.9165,102400000.0
2009-03-25 00:18:00,0.9165,0.9169,0.91615,0.9165,216800000.0
2009-03-25 00:19:00,0.91655,0.9167,0.91645,0.9167,58400000.0
2009-03-25 00:20:00,0.9167,0.91675,0.9167,0.9167,4800000.0
2009-03-25 00:21:00,0.9167,0.91685,0.9165,0.9166,64000000.0
2009-03-25 00:22:00,0.9166,0.91665,0.9164,0.91655,14600000.0
2009-03-25 00:23:00,0.9165,0.9168,0.9165,0.91675,14400000.0
2009-03-25 00:24:00,0.9167,0.917,0.9167,0.917,19200000.0
2009-03-25 00:25:00,0.917,0.91705,0.917,0.91705,10600000.0
2009-03-25 00:26:00,0.91705,0.91735,0.917,0.91725,115800000.0
2009-03-25 00:27:00,0.9172,0.9173,0.9171,0.9173,19400000.0
2009-03-25 00:28:00,0.91725,0.91725,0.91695,0.917,33400000.0
2009-03-25 00:29:00,0.917,0.9171,0.9169,0.917,48000000.0
2009-03-25 00:30:00,0.91695,0.917,0.91675,0.91685,60200000.0
2009-03-25 00:31:00,0.9169,0.91705,0.9168,0.91695,44600000.0
2009-03-25 00:32:00,0.9169,0.91725,0.9169,0.91725,29800000.0
2009-03-25 00:33:00,0.91725,0.91725,0.91715,0.91715,45600000.0
2009-03-25 00:34:00,0.91715,0.9172,0.9169,0.91705,35200000.0
2009-03-25 00:35:00,0.9171,0.91715,0.91695,0.91715,24000000.0
2009-03-25 00:36:00,0.91715,0.91735,0.9171,0.9172,51300000.0
2009-03-25 00:37:00,0.91725,0.9173,0.9172,0.91725,8000000.0
2009-03-25 00:38:00,0.9172,0.91725,0.9167,0.9171,70200000.0
2009-03-25 00:39:00,0.91705,0.9172,0.91705,0.9171,18600000.0
2009-03-25 00:40:00,0.91715,0.9173,0.91705,0.91705,26800000.0
2009-03-25 00:41:00,0.9171,0.9171,0.91685,0.9169,111800000.0
2009-03-25 00:42:00,0.9169,0.9169,0.916,0.9163,111700000.0
2009-03-25 00:43:00,0.9163,0.917,0.9163,0.917,36000000.0
2009-03-25 00:44:00,0.9169,0.91695,0.9168,0.91685,31400000.0
2009-03-25 00:45:00,0.91695,0.917,0.91675,0.917,55600000.0
2009-03-25 00:46:00,0.91695,0.917,0.91655,0.91665,62000000.0
2009-03-25 00:47:00,0.9167,0.91675,0.9166,0.91675,10000000.0
2009-03-25 00:48:00,0.9168,0.9168,0.9168,0.9168,4800000.0
2009-03-25 00:49:00,0.91675,0.91685,0.91675,0.91675,9600000.0
2009-03-25 00:50:00,0.91685,0.917,0.91665,0.91665,69400000.0
2009-03-25 00:51:00,0.9167,0.9167,0.91655,0.91665,21600000.0
2009-03-25 00:52:00,0.91665,0.91665,0.9166,0.9166,6200000.0
2009-03-25 00:53:00,0.91655,0.9168,0.91655,0.9168,32000000.0
2009-03-25 00:54:00,0.91675,0.91685,0.9166,0.9167,43400000.0
2009-03-25 00:55:00,0.91675,0.91685,0.9167,0.9168,8000000.0
2009-03-25 00:56:00,0.91675,0.9168,0.91665,0.91675,30600000.0
2009-03-25 00:57:00,0.91675,0.91685,0.9167,0.9167,20000000.0
2009-03-25 00:58:00,0.91675,0.9168,0.91675,0.9168,4800000.0
2009-03-25 00:59:00,0.91675,0.91675,0.91665,0.9167,24000000.0
2009-03-25 01:00:00,0.91675,0.91685,0.91675,0.91675,49200000.0
2009-03-25 01:01:00,0.9168,0.91685,0.91675,0.91675,16200000.0
2009-03-25 01:02:00,0.91675,0.91675,0.91665,0.91665,9800000.0
2009-03-25 01:03:00,0.9168,0.9168,0.9168,0.9168,1600000.0
2009-03-25 01:04:00,0.91665,0.91675,0.9166,0.9166,27400000.0
2009-03-25 01:05:00,0.9166,0.917,0.9165,0.91685,140000000.0
2009-03-25 01:06:00,0.91685,0.91685,0.91685,0.91685,1600000.0
2009-03-25 01:07:00,0.91685,0.91695,0.9168,0.91695,13800000.0
2009-03-25 01:08:00,0.91695,0.91695,0.91685,0.91695,25600000.0
2009-03-25 01:09:00,0.917,0.91705,0.91695,0.917,39200000.0
2009-03-25 01:10:00,0.917,0.917,0.917,0.917,12800000.0
2009-03-25 01:11:00,0.917,0.91705,0.917,0.91705,4800000.0
2009-03-25 01:12:00,0.917,0.917,0.917,0.917,14400000.0
2009-03-25 01:13:00,0.917,0.917,0.917,0.917,6000000.0
2009-03-25 01:14:00,0.91705,0.91705,0.91695,0.917,16000000.0
2009-03-25 01:15:00,0.917,0.91705,0.91695,0.91695,24800000.0
2009-03-25 01:16:00,0.917,0.917,0.91675,0.91675,11000000.0
2009-03-25 01:17:00,0.91675,0.91675,0.91665,0.9167,13400000.0
2009-03-25 01:18:00,0.9167,0.9168,0.9166,0.9168,11400000.0
2009-03-25 01:19:00,0.91675,0.9169,0.9167,0.9169,8000000.0
2009-03-25 01:20:00,0.9169,0.91695,0.91685,0.9169,14400000.0
2009-03-25 01:21:00,0.9169,0.9169,0.91685,0.91685,12800000.0
2009-03-25 01:22:00,0.9169,0.9169,0.91685,0.9169,12600000.0
2009-03-25 01:23:00,0.91685,0.9169,0.91685,0.91685,10800000.0
2009-03-25 01:24:00,0.91685,0.91705,0.91685,0.91705,12200000.0
2009-03-25 01:25:00,0.917,0.91705,0.91685,0.91685,16000000.0
2009-03-25 01:26:00,0.9169,0.91725,0.9169,0.9171,107000000.0
2009-03-25 01:27:00,0.91715,0.91715,0.9167,0.9167,31000000.0
2009-03-25 01:28:00,0.91685,0.917,0.9166,0.9166,27400000.0
2009-03-25 01:29:00,0.9166,0.91685,0.91645,0.91675,55800000.0
2009-03-25 01:30:00,0.91675,0.91685,0.9167,0.9167,27200000.0
2009-03-25 01:31:00,0.91675,0.91675,0.91655,0.91655,12800000.0
2009-03-25 01:32:00,0.9166,0.91665,0.91655,0.9166,17600000.0
2009-03-25 01:33:00,0.91655,0.9166,0.91655,0.9166,8000000.0
2009-03-25 01:34:00,0.91655,0.91665,0.91655,0.9166,15800000.0
2009-03-25 01:35:00,0.9166,0.91665,0.9162,0.9164,56400000.0
2009-03-25 01:36:00,0.9164,0.91645,0.91635,0.9164,15600000.0
2009-03-25 01:37:00,0.91635,0.9165,0.9163,0.91635,100200000.0
2009-03-25 01:38:00,0.9164,0.9164,0.9163,0.9163,43800000.0
2009-03-25 01:39:00,0.9163,0.91645,0.9163,0.91645,23200000.0
2009-03-25 01:40:00,0.9164,0.9164,0.9163,0.9164,40000000.0
2009-03-25 01:41:00,0.9164,0.9164,0.91625,0.91635,71200000.0
2009-03-25 01:42:00,0.91635,0.9166,0.91635,0.9166,11600000.0
2009-03-25 01:43:00,0.9167,0.9168,0.9164,0.9164,35200000.0
2009-03-25 01:44:00,0.9164,0.91645,0.9164,0.91645,18200000.0
2009-03-25 01:45:00,0.91645,0.9165,0.91645,0.9165,12400000.0
2009-03-25 01:46:00,0.9165,0.9165,0.9165,0.9165,18000000.0
2009-03-25 01:47:00,0.9165,0.91675,0.9165,0.91675,29600000.0
2009-03-25 01:48:00,0.9168,0.917,0.9167,0.917,44400000.0
2009-03-25 01:49:00,0.917,0.9172,0.917,0.917,42000000.0
2009-03-25 01:50:00,0.91695,0.917,0.9167,0.91685,82400000.0
2009-03-25 01:51:00,0.9168,0.91685,0.9168,0.91685,11200000.0
2009-03-25 01:52:00,0.9169,0.9169,0.9168,0.91685,14400000.0
2009-03-25 01:53:00,0.9168,0.9169,0.9167,0.9169,53000000.0
2009-03-25 01:54:00,0.9169,0.91725,0.9169,0.91725,96000000.0
2009-03-25 01:55:00,0.9172,0.9174,0.91685,0.91725,85400000.0
2009-03-25 01:56:00,0.91725,0.91725,0.9168,0.917,72000000.0
2009-03-25 01:57:00,0.91695,0.91705,0.91685,0.91695,18800000.0
2009-03-25 01:58:00,0.9169,0.91695,0.91675,0.9168,36400000.0
2009-03-25 01:59:00,0.9168,0.91705,0.91665,0.9168,114800000.0
2009-03-25 02:00:00,0.91675,0.91685,0.91655,0.91685,43800000.0
2009-03-25 02:01:00,0.91685,0.9169,0.91655,0.91675,81200000.0
2009-03-25 02:02:00,0.9168,0.91705,0.9168,0.91705,46400000.0
2009-03-25 02:03:00,0.9171,0.9172,0.91705,0.9172,40400000.0
2009-03-25 02:04:00,0.9171,0.9171,0.9169,0.91695,33200000.0
2009-03-25 02:05:00,0.91685,0.9174,0.9168,0.9173,71200000.0
2009-03-25 02:06:00,0.9172,0.9172,0.91695,0.9171,29600000.0
2009-03-25 02:07:00,0.9171,0.91715,0.9171,0.91715,6400000.0
2009-03-25 02:08:00,0.91705,0.91735,0.917,0.91725,34200000.0
2009-03-25 02:09:00,0.91735,0.91735,0.91715,0.9172,48800000.0
2009-03-25 02:10:00,0.91725,0.91735,0.9169,0.91705,29200000.0
2009-03-25 02:11:00,0.9171,0.91715,0.91705,0.9171,27200000.0
2009-03-25 02:12:00,0.9171,0.9172,0.9171,0.9172,14400000.0
2009-03-25 02:13:00,0.9172,0.9172,0.9171,0.91715,12600000.0
2009-03-25 02:14:00,0.9172,0.9172,0.9171,0.9171,38400000.0
2009-03-25 02:15:00,0.9172,0.9172,0.91685,0.917,72800000.0
2009-03-25 02:16:00,0.917,0.9173,0.917,0.9172,62400000.0
2009-03-25 02:17:00,0.9172,0.9173,0.91705,0.9173,55600000.0
2009-03-25 02:18:00,0.91735,0.91735,0.9167,0.9169,142400000.0
2009-03-25 02:19:00,0.91705,0.91715,0.91665,0.91705,94200000.0
2009-03-25 02:20:00,0.91705,0.9171,0.91695,0.91705,59800000.0
2009-03-25 02:21:00,0.91705,0.91705,0.91695,0.91695,27200000.0
2009-03-25 02:22:00,0.91695,0.917,0.91695,0.917,27200000.0
2009-03-25 02:23:00,0.917,0.91705,0.9168,0.91705,48400000.0
2009-03-25 02:24:00,0.917,0.9171,0.917,0.9171,17400000.0
2009-03-25 02:25:00,0.91705,0.91705,0.917,0.91705,4800000.0
2009-03-25 02:26:00,0.91705,0.9171,0.91695,0.917,90400000.0
2009-03-25 02:27:00,0.9169,0.917,0.9168,0.917,45400000.0
2009-03-25 02:28:00,0.917,0.917,0.9169,0.9169,15800000.0
2009-03-25 02:29:00,0.9169,0.9169,0.91675,0.9168,20800000.0
2009-03-25 02:30:00,0.9168,0.9168,0.91675,0.91675,26800000.0
2009-03-25 02:31:00,0.91685,0.91685,0.91675,0.91675,21600000.0
2009-03-25 02:32:00,0.91675,0.9169,0.91675,0.9168,102400000.0
2009-03-25 02:33:00,0.91685,0.9169,0.91675,0.91675,37200000.0
2009-03-25 02:34:00,0.91675,0.9168,0.91665,0.91675,79400000.0
2009-03-25 02:35:00,0.91675,0.9169,0.91675,0.91675,47200000.0
2009-03-25 02:36:00,0.91675,0.9168,0.91675,0.91675,33800000.0
2009-03-25 02:37:00,0.9168,0.9168,0.91675,0.91675,18600000.0
2009-03-25 02:38:00,0.91675,0.91675,0.9167,0.91675,16600000.0
2009-03-25 02:39:00,0.9167,0.91675,0.91665,0.91665,111600000.0
2009-03-25 02:40:00,0.9166,0.91695,0.9166,0.91695,81200000.0
2009-03-25 02:41:00,0.917,0.91725,0.91695,0.917,115200000.0
2009-03-25 02:42:00,0.91695,0.9173,0.9169,0.9169,43200000.0
2009-03-25 02:43:00,0.91685,0.91695,0.9167,0.91695,69400000.0
2009-03-25 02:44:00,0.91695,0.91705,0.9168,0.9168,70800000.0
2009-03-25 02:45:00,0.91685,0.91695,0.91685,0.91685,12000000.0
2009-03-25 02:46:00,0.9169,0.91705,0.9169,0.917,75000000.0
2009-03-25 02:47:00,0.917,0.917,0.9168,0.9168,44200000.0
2009-03-25 02:48:00,0.9169,0.9169,0.9168,0.91685,20400000.0
2009-03-25 02:49:00,0.9169,0.9169,0.91685,0.9169,19200000.0
2009-03-25 02:50:00,0.9169,0.91755,0.9169,0.91735,97604000.0
2009-03-25 02:51:00,0.91735,0.91735,0.91695,0.917,108000000.0
2009-03-25 02:52:00,0.91705,0.91705,0.9168,0.9168,49400000.0
2009-03-25 02:53:00,0.9168,0.9169,0.91675,0.91685,88000000.0
2009-03-25 02:54:00,0.91685,0.91705,0.9167,0.91675,159800000.0
2009-03-25 02:55:00,0.9168,0.91695,0.91665,0.91665,176200000.0
2009-03-25 02:56:00,0.9167,0.9172,0.91665,0.9172,138200000.0
2009-03-25 02:57:00,0.91715,0.91735,0.91705,0.91715,229600000.0
2009-03-25 02:58:00,0.9171,0.9173,0.9171,0.9172,23400000.0
2009-03-25 02:59:00,0.91725,0.9174,0.9172,0.91735,54800000.0
2009-03-25 03:00:00,0.91735,0.91735,0.9172,0.9172,52800000.0
2009-03-25 03:01:00,0.91725,0.9173,0.91675,0.91675,235800000.0
2009-03-25 03:02:00,0.91685,0.91705,0.9168,0.91685,268600000.0
2009-03-25 03:03:00,0.9169,0.91725,0.9169,0.9172,227000000.0
2009-03-25 03:04:00,0.91715,0.91725,0.91695,0.917,104000000.0
2009-03-25 03:05:00,0.917,0.917,0.9169,0.9169,63000000.0
2009-03-25 03:06:00,0.91695,0.9173,0.91695,0.9172,137200000.0
2009-03-25 03:07:00,0.9172,0.91725,0.917,0.91705,68600000.0
2009-03-25 03:08:00,0.91705,0.9171,0.9168,0.9171,172400000.0
2009-03-25 03:09:00,0.91715,0.91715,0.91695,0.91695,79200000.0
2009-03-25 03:10:00,0.91695,0.9174,0.91695,0.91735,129400000.0
2009-03-25 03:11:00,0.91735,0.9176,0.91725,0.91745,149000000.0
2009-03-25 03:12:00,0.91745,0.9175,0.91725,0.9174,122800000.0
2009-03-25 03:13:00,0.9174,0.9179,0.9174,0.9177,144000000.0
2009-03-25 03:14:00,0.9177,0.91785,0.91755,0.9178,80200000.0
2009-03-25 03:15:00,0.9178,0.91785,0.9174,0.9174,158400000.0
2009-03-25 03:16:00,0.9174,0.9176,0.9174,0.91745,56800000.0
2009-03-25 03:17:00,0.9174,0.91775,0.9172,0.9177,112200000.0
2009-03-25 03:18:00,0.9177,0.91805,0.91765,0.91795,93800000.0
2009-03-25 03:19:00,0.91795,0.918,0.91775,0.918,83800000.0
2009-03-25 03:20:00,0.91805,0.91815,0.91775,0.918,186600000.0
2009-03-25 03:21:00,0.918,0.918,0.9179,0.918,259200000.0
2009-03-25 03:22:00,0.91795,0.91815,0.9179,0.91795,116400000.0
2009-03-25 03:23:00,0.91795,0.91795,0.9172,0.91745,150000000.0
2009-03-25 03:24:00,0.91755,0.9179,0.9174,0.91785,143400000.0
2009-03-25 03:25:00,0.91785,0.91805,0.91785,0.918,57600000.0
2009-03-25 03:26:00,0.918,0.91835,0.918,0.918,167200000.0
2009-03-25 03:27:00,0.91805,0.9184,0.918,0.9181,63800000.0
2009-03-25 03:28:00,0.91805,0.91805,0.9175,0.9178,31000000.0
2009-03-25 03:29:00,0.91785,0.9184,0.91785,0.9184,80000000.0
2009-03-25 03:30:00,0.9184,0.9185,0.91805,0.91835,101600000.0
2009-03-25 03:31:00,0.91835,0.91855,0.91815,0.91845,83000000.0
2009-03-25 03:32:00,0.91845,0.91855,0.91845,0.91845,52000000.0
2009-03-25 03:33:00,0.91845,0.91855,0.91835,0.91835,56000000.0
2009-03-25 03:34:00,0.91835,0.9186,0.91835,0.9186,28600000.0
2009-03-25 03:35:00,0.9186,0.9186,0.9184,0.9184,31800000.0
2009-03-25 03:36:00,0.9184,0.9184,0.91775,0.9179,114000000.0
2009-03-25 03:37:00,0.91785,0.9179,0.9178,0.91785,47600000.0
2009-03-25 03:38:00,0.9179,0.918,0.9178,0.9178,27000000.0
2009-03-25 03:39:00,0.9178,0.9179,0.91745,0.9179,104000000.0
2009-03-25 03:40:00,0.9179,0.9185,0.9179,0.91805,99600000.0
2009-03-25 03:41:00,0.918,0.9182,0.918,0.9181,26000000.0
2009-03-25 03:42:00,0.91795,0.918,0.9179,0.91795,20800000.0
2009-03-25 03:43:00,0.91795,0.9184,0.91795,0.9182,36800000.0
2009-03-25 03:44:00,0.91825,0.91825,0.9178,0.91785,101200000.0
2009-03-25 03:45:00,0.91785,0.91805,0.91745,0.9175,121200000.0
2009-03-25 03:46:00,0.91745,0.9178,0.91745,0.91765,95800000.0
2009-03-25 03:47:00,0.91765,0.9178,0.91745,0.9177,131600000.0
2009-03-25 03:48:00,0.91775,0.91785,0.91765,0.9178,72200000.0
2009-03-25 03:49:00,0.9178,0.91785,0.9176,0.91785,50200000.0
2009-03-25 03:50:00,0.91785,0.9179,0.9177,0.91775,102200000.0
2009-03-25 03:51:00,0.91775,0.91775,0.9177,0.9177,10800000.0
2009-03-25 03:52:00,0.9177,0.9177,0.9176,0.9176,8800000.0
2009-03-25 03:53:00,0.9176,0.91785,0.9176,0.9178,78200000.0
2009-03-25 03:54:00,0.9178,0.91785,0.9175,0.91765,147000000.0
2009-03-25 03:55:00,0.9176,0.9178,0.91745,0.9176,161600000.0
2009-03-25 03:56:00,0.9176,0.9177,0.91745,0.9176,87000000.0
2009-03-25 03:57:00,0.91765,0.91785,0.9175,0.91765,49400000.0
2009-03-25 03:58:00,0.91765,0.9178,0.91745,0.9175,116600000.0
2009-03-25 03:59:00,0.91745,0.91775,0.91745,0.91775,114400000.0
2009-03-25 04:00:00,0.91785,0.9182,0.9176,0.91805,94600000.0
2009-03-25 04:01:00,0.9181,0.9183,0.9181,0.9182,54200000.0
2009-03-25 04:02:00,0.9182,0.91825,0.91795,0.91825,71400000.0
2009-03-25 04:03:00,0.91815,0.91835,0.91805,0.91805,60800000.0
2009-03-25 04:04:00,0.918,0.91805,0.91745,0.91765,77800000.0
2009-03-25 04:05:00,0.9177,0.9178,0.91755,0.91765,38600000.0
2009-03-25 04:06:00,0.9176,0.91775,0.9176,0.9177,24000000.0
2009-03-25 04:07:00,0.9177,0.91775,0.9177,0.9177,11200000.0
2009-03-25 04:08:00,0.9177,0.9178,0.9177,0.9178,29800000.0
2009-03-25 04:09:00,0.91795,0.91815,0.91795,0.91815,53800000.0
2009-03-25 04:10:00,0.9182,0.9182,0.91795,0.9181,26400000.0
2009-03-25 04:11:00,0.9182,0.91825,0.9181,0.9181,7600000.0
2009-03-25 04:12:00,0.91815,0.9182,0.918,0.918,29400000.0
2009-03-25 04:13:00,0.9179,0.918,0.9179,0.918,14600000.0
2009-03-25 04:14:00,0.918,0.9181,0.91795,0.9181,9600000.0
2009-03-25 04:15:00,0.91805,0.91805,0.9179,0.91805,29400000.0
2009-03-25 04:16:00,0.91805,0.91805,0.91795,0.91805,17000000.0
2009-03-25 04:17:00,0.9181,0.91835,0.9181,0.9183,27600000.0
2009-03-25 04:18:00,0.9183,0.9184,0.91815,0.9182,63400000.0
2009-03-25 04:19:00,0.9182,0.91825,0.91815,0.9182,13800000.0
2009-03-25 04:20:00,0.9181,0.9184,0.91805,0.9184,38200000.0
2009-03-25 04:21:00,0.9184,0.9184,0.9184,0.9184,1600000.0
2009-03-25 04:22:00,0.9184,0.9184,0.9182,0.9184,36000000.0
2009-03-25 04:23:00,0.9184,0.9184,0.9181,0.91815,42000000.0
2009-03-25 04:24:00,0.9182,0.9182,0.91785,0.918,39800000.0
2009-03-25 04:25:00,0.91805,0.91805,0.918,0.918,3200000.0
2009-03-25 04:26:00,0.91805,0.9181,0.91795,0.91795,11200000.0
2009-03-25 04:27:00,0.918,0.918,0.91795,0.91795,6400000.0
2009-03-25 04:28:00,0.918,0.9181,0.9178,0.9178,20800000.0
2009-03-25 04:29:00,0.91765,0.9179,0.91745,0.91755,118600000.0
2009-03-25 04:30:00,0.91765,0.9179,0.91765,0.9177,14400000.0
2009-03-25 04:31:00,0.91765,0.9177,0.9176,0.9176,15400000.0
2009-03-25 04:32:00,0.91765,0.91795,0.91765,0.91775,42400000.0
2009-03-25 04:33:00,0.9178,0.91785,0.9178,0.91785,9000000.0
2009-03-25 04:34:00,0.9178,0.91785,0.9178,0.9178,33800000.0
2009-03-25 04:35:00,0.91785,0.9179,0.9174,0.91785,181200000.0
2009-03-25 04:36:00,0.91785,0.9181,0.9178,0.918,91600000.0
2009-03-25 04:37:00,0.91795,0.91795,0.91775,0.9179,26800000.0
2009-03-25 04:38:00,0.91785,0.91785,0.91785,0.91785,1600000.0
2009-03-25 04:39:00,0.9179,0.91805,0.91785,0.91785,25600000.0
2009-03-25 04:40:00,0.9178,0.91781,0.91756,0.91779,42800000.0
2009-03-25 04:41:00,0.91795,0.91795,0.91785,0.91785,8400000.0
2009-03-25 04:42:00,0.918,0.918,0.91795,0.918,6000000.0
2009-03-25 04:43:00,0.91795,0.918,0.9179,0.9179,21600000.0
2009-03-25 04:44:00,0.9179,0.91795,0.91785,0.91795,13800000.0
2009-03-25 04:45:00,0.918,0.91805,0.9179,0.91805,19200000.0
2009-03-25 04:46:00,0.918,0.918,0.91785,0.9179,36400000.0
2009-03-25 04:47:00,0.9179,0.9179,0.9175,0.9177,149200000.0
2009-03-25 04:48:00,0.9177,0.9177,0.9177,0.9177,13400000.0
2009-03-25 04:49:00,0.91775,0.9179,0.9177,0.9178,76000000.0
2009-03-25 04:50:00,0.9178,0.9178,0.9178,0.9178,19200000.0
2009-03-25 04:51:00,0.9178,0.91785,0.9178,0.91785,6400000.0
2009-03-25 04:52:00,0.91785,0.918,0.91785,0.91795,65200000.0
2009-03-25 04:53:00,0.9179,0.91795,0.91785,0.91795,12400000.0
2009-03-25 04:54:00,0.91795,0.918,0.9178,0.91785,37200000.0
2009-03-25 04:55:00,0.91785,0.918,0.9178,0.91795,37600000.0
2009-03-25 04:56:00,0.9179,0.91815,0.9179,0.918,46400000.0
2009-03-25 04:57:00,0.918,0.918,0.91795,0.91795,16000000.0
2009-03-25 04:58:00,0.91795,0.918,0.91795,0.918,6200000.0
2009-03-25 04:59:00,0.9179,0.9179,0.9179,0.9179,15000000.0
2009-03-25 05:00:00,0.9179,0.91815,0.9179,0.91795,62000000.0
2009-03-25 05:01:00,0.91795,0.91795,0.91795,0.91795,8000000.0
2009-03-25 05:02:00,0.91795,0.91795,0.9179,0.9179,9600000.0
2009-03-25 05:03:00,0.9179,0.91795,0.9179,0.9179,20200000.0
2009-03-25 05:04:00,0.9179,0.9179,0.91785,0.9179,14400000.0
2009-03-25 05:05:00,0.91785,0.91785,0.91785,0.91785,3200000.0
2009-03-25 05:06:00,0.9179,0.918,0.91785,0.91785,38400000.0
2009-03-25 05:07:00,0.91785,0.91795,0.91785,0.91795,14400000.0
2009-03-25 05:08:00,0.91795,0.918,0.9179,0.9179,45000000.0
2009-03-25 05:09:00,0.91795,0.91795,0.91795,0.91795,8000000.0
2009-03-25 05:10:00,0.9179,0.9179,0.91785,0.9179,32800000.0
2009-03-25 05:11:00,0.9179,0.9179,0.91785,0.9179,12800000.0
2009-03-25 05:12:00,0.9179,0.9179,0.91785,0.91785,17000000.0
2009-03-25 05:13:00,0.91785,0.9179,0.91785,0.91785,19200000.0
2009-03-25 05:14:00,0.91785,0.91785,0.9178,0.9178,49600000.0
2009-03-25 05:15:00,0.9178,0.9178,0.9178,0.9178,4400000.0
2009-03-25 05:16:00,0.9178,0.91785,0.9178,0.9178,21200000.0
2009-03-25 05:17:00,0.91785,0.9179,0.9178,0.9178,21800000.0
2009-03-25 05:18:00,0.9178,0.9178,0.9178,0.9178,10400000.0
2009-03-25 05:19:00,0.91785,0.91785,0.91785,0.91785,2800000.0
2009-03-25 05:20:00,0.9179,0.9182,0.9179,0.91815,35500000.0
2009-03-25 05:21:00,0.91815,0.9182,0.9181,0.9181,21400000.0
2009-03-25 05:22:00,0.9181,0.9182,0.918,0.9181,53400000.0
2009-03-25 05:23:00,0.91805,0.91805,0.918,0.918,16800000.0
2009-03-25 05:24:00,0.91805,0.91815,0.918,0.9181,19200000.0
2009-03-25 05:25:00,0.9181,0.9181,0.91795,0.918,33000000.0
2009-03-25 05:26:00,0.918,0.918,0.918,0.918,41800000.0
2009-03-25 05:27:00,0.918,0.918,0.91795,0.918,33000000.0
2009-03-25 05:28:00,0.918,0.918,0.91795,0.918,24000000.0
2009-03-25 05:29:00,0.918,0.918,0.91795,0.91795,9600000.0
2009-03-25 05:30:00,0.918,0.918,0.9179,0.918,38200000.0
2009-03-25 05:31:00,0.91795,0.91795,0.91795,0.91795,14200000.0
2009-03-25 05:32:00,0.918,0.918,0.918,0.918,12800000.0
2009-03-25 05:33:00,0.918,0.91805,0.918,0.91805,4800000.0
2009-03-25 05:34:00,0.91805,0.9183,0.91805,0.9183,40400000.0
2009-03-25 05:35:00,0.9183,0.9184,0.91805,0.9182,67400000.0
2009-03-25 05:36:00,0.9182,0.9182,0.918,0.9182,25600000.0
2009-03-25 05:37:00,0.91805,0.9182,0.91805,0.91815,37200000.0
2009-03-25 05:38:00,0.91815,0.91815,0.91795,0.91815,22800000.0
2009-03-25 05:39:00,0.91815,0.9183,0.91815,0.9183,14400000.0
2009-03-25 05:40:00,0.9183,0.9183,0.91825,0.9183,10600000.0
2009-03-25 05:41:00,0.91825,0.9183,0.91825,0.9183,8000000.0
2009-03-25 05:42:00,0.91835,0.91835,0.9181,0.9181,19200000.0
2009-03-25 05:43:00,0.9181,0.91825,0.91805,0.9181,60600000.0
2009-03-25 05:44:00,0.91805,0.91815,0.918,0.91815,12800000.0
2009-03-25 05:45:00,0.9182,0.91825,0.91805,0.91805,25600000.0
2009-03-25 05:46:00,0.91805,0.91805,0.91785,0.91795,23800000.0
2009-03-25 05:47:00,0.91785,0.91795,0.91785,0.9179,26800000.0
2009-03-25 05:48:00,0.9179,0.91815,0.9179,0.91805,71600000.0
2009-03-25 05:49:00,0.9181,0.91815,0.918,0.91805,26600000.0
2009-03-25 05:50:00,0.9181,0.91815,0.9181,0.91815,12800000.0
2009-03-25 05:51:00,0.9181,0.9182,0.9181,0.91815,11200000.0
2009-03-25 05:52:00,0.9182,0.91845,0.9181,0.9184,64600000.0
2009-03-25 05:53:00,0.9184,0.91845,0.9182,0.91825,19600000.0
2009-03-25 05:54:00,0.91825,0.9183,0.91805,0.9183,46600000.0
2009-03-25 05:55:00,0.9183,0.91835,0.91825,0.9183,50200000.0
2009-03-25 05:56:00,0.9183,0.9183,0.91815,0.91815,4800000.0
2009-03-25 05:57:00,0.91815,0.91815,0.9181,0.9181,9600000.0
2009-03-25 05:58:00,0.9181,0.9182,0.9181,0.9182,10600000.0
2009-03-25 05:59:00,0.91825,0.9183,0.91795,0.9182,43200000.0
2009-03-25 06:00:00,0.9181,0.91825,0.9181,0.91825,18800000.0
2009-03-25 06:01:00,0.91825,0.91835,0.91825,0.9183,21800000.0
2009-03-25 06:02:00,0.9183,0.9183,0.9181,0.91815,59400000.0
2009-03-25 06:03:00,0.91815,0.91815,0.918,0.91815,113000000.0
2009-03-25 06:04:00,0.918,0.9182,0.91795,0.9182,46600000.0
2009-03-25 06:05:00,0.9183,0.9183,0.91815,0.91825,19200000.0
2009-03-25 06:06:00,0.9182,0.91825,0.91795,0.918,34400000.0
2009-03-25 06:07:00,0.918,0.9182,0.918,0.9182,75800000.0
2009-03-25 06:08:00,0.91815,0.91835,0.9181,0.91835,111000000.0
2009-03-25 06:09:00,0.9184,0.9184,0.91825,0.9184,38200000.0
2009-03-25 06:10:00,0.9184,0.9184,0.918,0.918,84400000.0
2009-03-25 06:11:00,0.91815,0.91815,0.918,0.918,78400000.0
2009-03-25 06:12:00,0.918,0.91805,0.9178,0.91795,55400000.0
2009-03-25 06:13:00,0.91795,0.918,0.91775,0.91775,104000000.0
2009-03-25 06:14:00,0.91775,0.9179,0.91775,0.9178,22000000.0
2009-03-25 06:15:00,0.9178,0.91815,0.91775,0.91805,255200000.0
2009-03-25 06:16:00,0.9181,0.91815,0.918,0.9181,45000000.0
2009-03-25 06:17:00,0.91805,0.9181,0.918,0.918,25200000.0
2009-03-25 06:18:00,0.918,0.91805,0.9179,0.91805,58400000.0
2009-03-25 06:19:00,0.91805,0.9181,0.9179,0.9179,55800000.0
2009-03-25 06:20:00,0.91795,0.91795,0.9178,0.9178,45600000.0
2009-03-25 06:21:00,0.9179,0.9179,0.91765,0.9178,60000000.0
2009-03-25 06:22:00,0.91775,0.9179,0.91765,0.91765,41600000.0
2009-03-25 06:23:00,0.91765,0.91775,0.9176,0.9176,13600000.0
2009-03-25 06:24:00,0.9176,0.91775,0.9176,0.91765,20000000.0
2009-03-25 06:25:00,0.91758,0.91779,0.91752,0.91779,401800000.0
2009-03-25 06:26:00,0.9179,0.91805,0.91765,0.918,42600000.0
2009-03-25 06:27:00,0.91805,0.91805,0.91775,0.9178,46600000.0
2009-03-25 06:28:00,0.9178,0.9181,0.9178,0.91785,183400000.0
2009-03-25 06:29:00,0.9179,0.9181,0.91785,0.9181,38800000.0
2009-03-25 06:30:00,0.9181,0.9181,0.9179,0.9179,22200000.0
2009-03-25 06:31:00,0.9179,0.9179,0.91785,0.91785,4800000.0
2009-03-25 06:32:00,0.91785,0.9179,0.91775,0.9178,46000000.0
2009-03-25 06:33:00,0.9178,0.91785,0.9178,0.9178,32200000.0
2009-03-25 06:34:00,0.9178,0.91785,0.9178,0.9178,35600000.0
2009-03-25 06:35:00,0.91785,0.91815,0.91785,0.918,104800000.0
2009-03-25 06:36:00,0.918,0.91805,0.918,0.918,25800000.0
2009-03-25 06:37:00,0.9181,0.9181,0.91785,0.91795,25900000.0
2009-03-25 06:38:00,0.91785,0.91795,0.9178,0.91795,25800000.0
2009-03-25 06:39:00,0.91765,0.91765,0.91765,0.91765,1600000.0
2009-03-25 06:40:00,0.91765,0.91785,0.91765,0.91775,28600000.0
2009-03-25 06:41:00,0.9177,0.9177,0.9177,0.9177,1600000.0
2009-03-25 06:42:00,0.91775,0.91775,0.9177,0.91775,10200000.0
2009-03-25 06:43:00,0.91765,0.9179,0.9176,0.9179,104400000.0
2009-03-25 06:44:00,0.91795,0.9182,0.91795,0.91805,92200000.0
2009-03-25 06:45:00,0.9181,0.9181,0.918,0.91805,13200000.0
2009-03-25 06:46:00,0.9181,0.91825,0.9181,0.9182,41800000.0
2009-03-25 06:47:00,0.9182,0.9184,0.9182,0.91835,55200000.0
2009-03-25 06:48:00,0.9183,0.91835,0.91825,0.91825,27600000.0
2009-03-25 06:49:00,0.91825,0.91825,0.91815,0.91815,9000000.0
2009-03-25 06:50:00,0.91815,0.91835,0.91815,0.9183,46600000.0
2009-03-25 06:51:00,0.9183,0.9184,0.91825,0.91825,37200000.0
2009-03-25 06:52:00,0.91825,0.9184,0.91825,0.9184,52200000.0
2009-03-25 06:53:00,0.9184,0.91845,0.9184,0.9184,42600000.0
2009-03-25 06:54:00,0.9184,0.9184,0.9183,0.9183,30400000.0
2009-03-25 06:55:00,0.9183,0.9183,0.9183,0.9183,3400000.0
2009-03-25 06:56:00,0.91815,0.91824,0.91806,0.91819,55000000.0
2009-03-25 06:57:00,0.91825,0.91835,0.91825,0.91835,28600000.0
2009-03-25 06:58:00,0.91835,0.9184,0.91825,0.9183,56000000.0
2009-03-25 06:59:00,0.9183,0.9184,0.91825,0.91825,76200000.0
2009-03-25 07:00:00,0.91825,0.91825,0.91795,0.918,33400000.0
2009-03-25 07:01:00,0.91795,0.91795,0.9179,0.9179,13800000.0
2009-03-25 07:02:00,0.91795,0.91815,0.91795,0.9181,74000000.0
2009-03-25 07:03:00,0.91815,0.91815,0.918,0.918,17600000.0
2009-03-25 07:04:00,0.9181,0.9181,0.91765,0.91765,9600000.0
2009-03-25 07:05:00,0.9178,0.9182,0.9178,0.9182,9600000.0
2009-03-25 07:06:00,0.9182,0.91835,0.9182,0.91825,14600000.0
2009-03-25 07:07:00,0.91825,0.91825,0.9182,0.9182,10600000.0
2009-03-25 07:08:00,0.91815,0.9182,0.9181,0.91815,116600000.0
2009-03-25 07:09:00,0.91825,0.91835,0.91785,0.9181,21800000.0
2009-03-25 07:10:00,0.9181,0.9182,0.91755,0.91795,37400000.0
2009-03-25 07:11:00,0.918,0.918,0.9179,0.91795,13600000.0
2009-03-25 07:12:00,0.918,0.91805,0.91795,0.91805,6400000.0
2009-03-25 07:13:00,0.91795,0.918,0.91795,0.918,3200000.0
2009-03-25 07:14:00,0.91805,0.91805,0.9179,0.918,8800000.0
2009-03-25 07:15:00,0.91795,0.918,0.91795,0.918,3200000.0
2009-03-25 07:16:00,0.91805,0.91805,0.918,0.91805,4800000.0
2009-03-25 07:17:00,0.9181,0.9181,0.9181,0.9181,1600000.0
2009-03-25 07:18:00,0.91815,0.91825,0.91815,0.91825,17200000.0
2009-03-25 07:19:00,0.9183,0.9183,0.91815,0.91815,18200000.0
2009-03-25 07:20:00,0.91825,0.9183,0.9182,0.91825,38800000.0
2009-03-25 07:21:00,0.9183,0.9184,0.9182,0.91825,17200000.0
2009-03-25 07:22:00,0.91835,0.9184,0.9182,0.9182,27400000.0
2009-03-25 07:23:00,0.9182,0.9182,0.91815,0.91815,90000000.0
2009-03-25 07:24:00,0.9182,0.91825,0.9182,0.9182,35000000.0
2009-03-25 07:25:00,0.9182,0.91825,0.91815,0.9182,56800000.0
2009-03-25 07:26:00,0.9182,0.91845,0.9181,0.91845,142400000.0
2009-03-25 07:27:00,0.9185,0.9185,0.91815,0.91835,186200000.0
2009-03-25 07:28:00,0.9183,0.9185,0.91825,0.91825,107800000.0
2009-03-25 07:29:00,0.91825,0.91825,0.9181,0.9181,98600000.0
2009-03-25 07:30:00,0.9181,0.91835,0.91785,0.9183,175800000.0
2009-03-25 07:31:00,0.9182,0.9182,0.9176,0.91775,209200000.0
2009-03-25 07:32:00,0.9176,0.91805,0.91755,0.9179,89400000.0
2009-03-25 07:33:00,0.91795,0.91795,0.9177,0.9178,45800000.0
2009-03-25 07:34:00,0.91785,0.91795,0.9178,0.91795,75200000.0
2009-03-25 07:35:00,0.918,0.9181,0.918,0.91805,26000000.0
2009-03-25 07:36:00,0.91805,0.9181,0.91795,0.91795,37600000.0
2009-03-25 07:37:00,0.91795,0.918,0.9177,0.9178,37600000.0
2009-03-25 07:38:00,0.91785,0.91785,0.91775,0.91775,6400000.0
2009-03-25 07:39:00,0.9177,0.91805,0.9177,0.91795,33000000.0
2009-03-25 07:40:00,0.9179,0.9182,0.91765,0.91775,105800000.0
2009-03-25 07:41:00,0.9178,0.91795,0.91765,0.9179,71000000.0
2009-03-25 07:42:00,0.9179,0.91805,0.91765,0.918,78600000.0
2009-03-25 07:43:00,0.918,0.9184,0.91785,0.9182,73500000.0
2009-03-25 07:44:00,0.91835,0.9185,0.91815,0.9183,100000000.0
2009-03-25 07:45:00,0.9183,0.9183,0.9178,0.9179,59000000.0
2009-03-25 07:46:00,0.9179,0.918,0.9178,0.9179,36600000.0
2009-03-25 07:47:00,0.918,0.91805,0.9178,0.91805,35200000.0
2009-03-25 07:48:00,0.91805,0.9184,0.91775,0.9183,158800000.0
2009-03-25 07:49:00,0.9183,0.91835,0.91805,0.9181,55600000.0
2009-03-25 07:50:00,0.9181,0.9183,0.91795,0.91795,48200000.0
2009-03-25 07:51:00,0.91805,0.9182,0.9178,0.91815,104600000.0
2009-03-25 07:52:00,0.9181,0.91815,0.9178,0.9181,56200000.0
2009-03-25 07:53:00,0.91805,0.9182,0.9178,0.918,117800000.0
2009-03-25 07:54:00,0.91795,0.9181,0.91795,0.9181,69600000.0
2009-03-25 07:55:00,0.91815,0.91835,0.91815,0.91815,45000000.0
2009-03-25 07:56:00,0.9182,0.91825,0.918,0.918,32800000.0
2009-03-25 07:57:00,0.9181,0.9182,0.918,0.9182,9600000.0
2009-03-25 07:58:00,0.91825,0.91845,0.9181,0.9183,50000000.0
2009-03-25 07:59:00,0.91825,0.9184,0.91825,0.9183,50800000.0
2009-03-25 08:00:00,0.9183,0.9184,0.9181,0.91825,80000000.0
2009-03-25 08:01:00,0.9182,0.9183,0.9179,0.9183,109800000.0
2009-03-25 08:02:00,0.91815,0.91835,0.9179,0.918,127400000.0
2009-03-25 08:03:00,0.91795,0.9182,0.91785,0.91815,81800000.0
2009-03-25 08:04:00,0.91815,0.91815,0.9178,0.91785,109800000.0
2009-03-25 08:05:00,0.9178,0.9181,0.91775,0.91805,70600000.0
2009-03-25 08:06:00,0.9181,0.9184,0.91805,0.91835,54200000.0
2009-03-25 08:07:00,0.9183,0.9184,0.91825,0.9183,82600000.0
2009-03-25 08:08:00,0.9183,0.91835,0.918,0.9181,45600000.0
2009-03-25 08:09:00,0.91815,0.91825,0.9181,0.91815,21800000.0
2009-03-25 08:10:00,0.91815,0.9183,0.91815,0.91825,63200000.0
2009-03-25 08:11:00,0.9183,0.9183,0.91825,0.91825,19200000.0
2009-03-25 08:12:00,0.91825,0.91835,0.9182,0.91835,26600000.0
2009-03-25 08:13:00,0.9183,0.91845,0.9183,0.91835,31400000.0
2009-03-25 08:14:00,0.9183,0.9184,0.9183,0.9184,19600000.0
2009-03-25 08:15:00,0.9184,0.9184,0.9179,0.918,39800000.0
2009-03-25 08:16:00,0.9181,0.91845,0.91795,0.91825,90200000.0
2009-03-25 08:17:00,0.91825,0.91835,0.9181,0.91825,83000000.0
2009-03-25 08:18:00,0.91825,0.91835,0.91825,0.9183,32200000.0
2009-03-25 08:19:00,0.91825,0.9183,0.9182,0.9182,17800000.0
2009-03-25 08:20:00,0.91825,0.91835,0.91815,0.91835,26400000.0
2009-03-25 08:21:00,0.91825,0.9183,0.91815,0.9182,30400000.0
2009-03-25 08:22:00,0.9183,0.9183,0.91825,0.91825,3200000.0
2009-03-25 08:23:00,0.91825,0.9183,0.91815,0.91825,62800000.0
2009-03-25 08:24:00,0.91825,0.9185,0.91825,0.9185,17200000.0
2009-03-25 08:25:00,0.9185,0.9185,0.9183,0.9183,22200000.0
2009-03-25 08:26:00,0.91835,0.9184,0.9183,0.91835,14200000.0
2009-03-25 08:27:00,0.9184,0.9184,0.9184,0.9184,1600000.0
2009-03-25 08:28:00,0.9184,0.91845,0.91815,0.91815,15200000.0
2009-03-25 08:29:00,0.91825,0.91835,0.91805,0.91825,75000000.0
2009-03-25 08:30:00,0.9181,0.9183,0.91805,0.91825,47000000.0
2009-03-25 08:31:00,0.9182,0.91825,0.91815,0.9182,25600000.0
2009-03-25 08:32:00,0.9181,0.9182,0.9179,0.9182,29000000.0
2009-03-25 08:33:00,0.9182,0.9183,0.9182,0.9183,34600000.0
2009-03-25 08:34:00,0.9183,0.9183,0.9183,0.9183,3200000.0
2009-03-25 08:35:00,0.9183,0.9184,0.9182,0.9182,37400000.0
2009-03-25 08:36:00,0.9182,0.91835,0.9182,0.91835,27800000.0
2009-03-25 08:37:00,0.9183,0.9184,0.9183,0.91835,38000000.0
2009-03-25 08:38:00,0.91825,0.91835,0.9182,0.91835,29000000.0
2009-03-25 08:39:00,0.91835,0.9184,0.91825,0.9183,29600000.0
2009-03-25 08:40:00,0.91825,0.9183,0.9182,0.9183,15200000.0
2009-03-25 08:41:00,0.9183,0.9183,0.91815,0.9182,45800000.0
2009-03-25 08:42:00,0.9182,0.9182,0.9182,0.9182,9200000.0
2009-03-25 08:43:00,0.91825,0.9183,0.9182,0.9183,24600000.0
2009-03-25 08:44:00,0.91825,0.91835,0.9182,0.9183,30800000.0
2009-03-25 08:45:00,0.91835,0.9184,0.91815,0.91815,42800000.0
2009-03-25 08:46:00,0.9182,0.9182,0.91765,0.9177,71800000.0
2009-03-25 08:47:00,0.9177,0.91785,0.9177,0.91785,79600000.0
2009-03-25 08:48:00,0.9179,0.918,0.91765,0.918,159600000.0
2009-03-25 08:49:00,0.9179,0.9179,0.9177,0.9178,108000000.0
2009-03-25 08:50:00,0.9178,0.918,0.9178,0.91795,134800000.0
2009-03-25 08:51:00,0.918,0.918,0.9178,0.9179,108800000.0
2009-03-25 08:52:00,0.91795,0.918,0.91785,0.9179,14200000.0
2009-03-25 08:53:00,0.9178,0.9179,0.91745,0.9177,145400000.0
2009-03-25 08:54:00,0.91785,0.91805,0.91745,0.91745,180004000.0
2009-03-25 08:55:00,0.9175,0.91765,0.91745,0.91755,88400000.0
2009-03-25 08:56:00,0.91755,0.9177,0.9175,0.91765,73200000.0
2009-03-25 08:57:00,0.9176,0.9178,0.9176,0.9178,139800000.0
2009-03-25 08:58:00,0.9178,0.9179,0.91755,0.91755,121000000.0
2009-03-25 08:59:00,0.91755,0.9179,0.9175,0.9179,151800000.0
2009-03-25 09:00:00,0.91775,0.91805,0.91775,0.918,162600000.0
2009-03-25 09:01:00,0.918,0.9181,0.9179,0.918,175000000.0
2009-03-25 09:02:00,0.91805,0.91815,0.91805,0.9181,111600000.0
2009-03-25 09:03:00,0.91815,0.91815,0.91775,0.9179,165200000.0
2009-03-25 09:04:00,0.91785,0.91835,0.91785,0.9183,136000000.0
2009-03-25 09:05:00,0.9183,0.91845,0.91805,0.9183,115400000.0
2009-03-25 09:06:00,0.91825,0.9184,0.9179,0.91805,298600000.0
2009-03-25 09:07:00,0.9181,0.91825,0.91795,0.918,138300000.0
2009-03-25 09:08:00,0.918,0.9182,0.91785,0.918,191000000.0
2009-03-25 09:09:00,0.918,0.91815,0.918,0.9181,55400000.0
2009-03-25 09:10:00,0.9181,0.9182,0.9179,0.91815,170600000.0
2009-03-25 09:11:00,0.9181,0.91815,0.91795,0.9181,92400000.0
2009-03-25 09:12:00,0.91805,0.91845,0.91805,0.91835,216000000.0
2009-03-25 09:13:00,0.91835,0.91855,0.9182,0.9182,175600000.0
2009-03-25 09:14:00,0.9182,0.9185,0.9182,0.91845,76600000.0
2009-03-25 09:15:00,0.9183,0.91835,0.91825,0.91835,26600000.0
2009-03-25 09:16:00,0.91835,0.91885,0.9183,0.9188,288799999.0
2009-03-25 09:17:00,0.91895,0.91905,0.9188,0.91895,293200000.0
2009-03-25 09:18:00,0.9189,0.9191,0.9188,0.91895,332200000.0
2009-03-25 09:19:00,0.91895,0.9193,0.91895,0.91895,339900000.0
2009-03-25 09:20:00,0.91895,0.9193,0.91895,0.9192,383199999.0
2009-03-25 09:21:00,0.91925,0.9194,0.9191,0.9194,230000000.0
2009-03-25 09:22:00,0.9195,0.9199,0.91945,0.9197,378600000.0
2009-03-25 09:23:00,0.9198,0.9202,0.91965,0.91985,459400000.0
2009-03-25 09:24:00,0.9198,0.91985,0.91975,0.91975,233400005.0
2009-03-25 09:25:00,0.9197,0.91985,0.91965,0.9197,226000000.0
2009-03-25 09:26:00,0.9197,0.9199,0.91945,0.91945,319200000.0
2009-03-25 09:27:00,0.91945,0.91965,0.91945,0.9196,207600000.0
2009-03-25 09:28:00,0.9196,0.91995,0.91955,0.9198,573600001.0
2009-03-25 09:29:00,0.91975,0.9203,0.91965,0.92015,492200003.0
2009-03-25 09:30:00,0.9201,0.9203,0.92,0.92005,692400001.0
2009-03-25 09:31:00,0.92005,0.9201,0.91995,0.92,445100004.0
2009-03-25 09:32:00,0.92,0.92015,0.9197,0.9199,367700000.0
2009-03-25 09:33:00,0.9199,0.91995,0.9194,0.91945,234400000.0
2009-03-25 09:34:00,0.9195,0.9199,0.9195,0.91985,400300000.0
2009-03-25 09:35:00,0.91985,0.9199,0.91975,0.9198,236600000.0
2009-03-25 09:36:00,0.9198,0.9198,0.91975,0.91975,251600000.0
2009-03-25 09:37:00,0.91975,0.91975,0.9195,0.9195,228200001.0
2009-03-25 09:38:00,0.9195,0.9195,0.91935,0.91935,313800000.0
2009-03-25 09:39:00,0.91935,0.9198,0.91935,0.9198,103600000.0
2009-03-25 09:40:00,0.9198,0.91985,0.9196,0.9196,241100000.0
2009-03-25 09:41:00,0.9196,0.9197,0.9196,0.91965,366800000.0
2009-03-25 09:42:00,0.9197,0.91975,0.9196,0.91965,621200000.0
2009-03-25 09:43:00,0.9197,0.9197,0.9193,0.91935,389300001.0
2009-03-25 09:44:00,0.9193,0.9193,0.91865,0.9188,335800000.0
2009-03-25 09:45:00,0.9188,0.9189,0.9188,0.9189,59600000.0
2009-03-25 09:46:00,0.9189,0.91895,0.9188,0.9188,101000000.0
2009-03-25 09:47:00,0.9188,0.9189,0.9188,0.9188,172400000.0
2009-03-25 09:48:00,0.9188,0.91905,0.9188,0.9189,292000001.0
2009-03-25 09:49:00,0.91895,0.91905,0.91885,0.91895,123400000.0
2009-03-25 09:50:00,0.91895,0.9192,0.91885,0.9192,167600000.0
2009-03-25 09:51:00,0.9192,0.91935,0.9191,0.9192,285600000.0
2009-03-25 09:52:00,0.9192,0.9192,0.91905,0.91915,201400000.0
2009-03-25 09:53:00,0.91915,0.91945,0.91915,0.9192,178800000.0
2009-03-25 09:54:00,0.9192,0.9192,0.91905,0.91915,66000000.0
2009-03-25 09:55:00,0.91915,0.91915,0.9188,0.919,458308000.0
2009-03-25 09:56:00,0.91905,0.9191,0.9188,0.91895,326000000.0
2009-03-25 09:57:00,0.91895,0.91915,0.91885,0.91905,260999999.0
2009-03-25 09:58:00,0.91905,0.91915,0.9189,0.91915,330800000.0
2009-03-25 09:59:00,0.9191,0.9192,0.91875,0.91875,174200000.0
2009-03-25 10:00:00,0.91885,0.919,0.91875,0.919,255200000.0
2009-03-25 10:01:00,0.919,0.9193,0.91895,0.9192,250200000.0
2009-03-25 10:02:00,0.91915,0.9192,0.91895,0.91905,512200000.0
2009-03-25 10:03:00,0.91905,0.91985,0.91895,0.91965,334408000.0
2009-03-25 10:04:00,0.91965,0.9199,0.91955,0.91975,508300000.0
2009-03-25 10:05:00,0.9198,0.9198,0.91935,0.9197,374400000.0
2009-03-25 10:06:00,0.91975,0.9201,0.91975,0.92,226800000.0
2009-03-25 10:07:00,0.92,0.92,0.9195,0.9195,262000000.0
2009-03-25 10:08:00,0.9195,0.91955,0.91935,0.9194,217000000.0
2009-03-25 10:09:00,0.9194,0.91965,0.91935,0.91955,255100000.0
2009-03-25 10:10:00,0.91955,0.91965,0.9195,0.9196,133508000.0
2009-03-25 10:11:00,0.91965,0.9197,0.9196,0.9196,80000000.0
2009-03-25 10:12:00,0.9196,0.91975,0.91955,0.9196,285200000.0
2009-03-25 10:13:00,0.9196,0.91975,0.9196,0.91975,188400000.0
2009-03-25 10:14:00,0.91975,0.91975,0.9196,0.91965,170600000.0
2009-03-25 10:15:00,0.9197,0.91975,0.9196,0.91965,372800000.0
2009-03-25 10:16:00,0.91965,0.91985,0.91945,0.9196,184800000.0
2009-03-25 10:17:00,0.9196,0.91975,0.9195,0.9195,216400000.0
2009-03-25 10:18:00,0.91945,0.91965,0.9193,0.9196,374600000.0
2009-03-25 10:19:00,0.9196,0.91965,0.9195,0.9195,409200000.0
2009-03-25 10:20:00,0.9195,0.91955,0.91945,0.9195,139800000.0
2009-03-25 10:21:00,0.9195,0.91955,0.91905,0.9191,258400000.0
2009-03-25 10:22:00,0.9191,0.91915,0.91805,0.9182,319912000.0
2009-03-25 10:23:00,0.9182,0.9186,0.9182,0.9184,165500000.0
2009-03-25 10:24:00,0.9184,0.919,0.9182,0.91895,339600000.0
2009-03-25 10:25:00,0.91895,0.9193,0.9188,0.91925,299100000.0
2009-03-25 10:26:00,0.91925,0.9194,0.9192,0.91925,238800000.0
2009-03-25 10:27:00,0.91935,0.91955,0.91935,0.9195,358800000.0
2009-03-25 10:28:00,0.9195,0.9198,0.9195,0.91955,140200000.0
2009-03-25 10:29:00,0.91955,0.91965,0.91945,0.9195,170200000.0
2009-03-25 10:30:00,0.9195,0.91965,0.91945,0.9196,98400000.0
2009-03-25 10:31:00,0.9196,0.9197,0.91955,0.9197,130000000.0
2009-03-25 10:32:00,0.9197,0.9197,0.91825,0.9184,301600000.0
2009-03-25 10:33:00,0.91855,0.9187,0.9183,0.91835,556600000.0
2009-03-25 10:34:00,0.91835,0.91855,0.91825,0.9183,274800000.0
2009-03-25 10:35:00,0.9183,0.9183,0.9177,0.91805,473216002.0
2009-03-25 10:36:00,0.91805,0.9182,0.9179,0.918,457100000.0
2009-03-25 10:37:00,0.918,0.9184,0.91785,0.91815,347600000.0
2009-03-25 10:38:00,0.9182,0.9183,0.9181,0.9181,111000000.0
2009-03-25 10:39:00,0.91815,0.9183,0.9181,0.91815,113408000.0
2009-03-25 10:40:00,0.91815,0.91845,0.91815,0.9184,134400000.0
2009-03-25 10:41:00,0.9184,0.9187,0.9184,0.9187,155400000.0
2009-03-25 10:42:00,0.9187,0.91875,0.9184,0.9184,288100000.0
2009-03-25 10:43:00,0.9184,0.9187,0.9184,0.9186,69800000.0
2009-03-25 10:44:00,0.9186,0.9188,0.9185,0.91865,237800000.0
2009-03-25 10:45:00,0.9186,0.9187,0.9185,0.9185,295400000.0
2009-03-25 10:46:00,0.9185,0.91855,0.9185,0.91855,176400000.0
2009-03-25 10:47:00,0.9186,0.91865,0.9185,0.9186,205200000.0
2009-03-25 10:48:00,0.9186,0.91865,0.9185,0.9185,279800000.0
2009-03-25 10:49:00,0.91855,0.91865,0.9185,0.9185,256400000.0
2009-03-25 10:50:00,0.9185,0.9185,0.9184,0.9185,144600000.0
2009-03-25 10:51:00,0.9185,0.9186,0.91845,0.9186,129400000.0
2009-03-25 10:52:00,0.9186,0.91895,0.9185,0.91895,128000000.0
2009-03-25 10:53:00,0.91895,0.9192,0.9189,0.91895,306200000.0
2009-03-25 10:54:00,0.9189,0.9189,0.91865,0.9188,305400000.0
2009-03-25 10:55:00,0.9188,0.9191,0.9188,0.919,239000000.0
2009-03-25 10:56:00,0.9188,0.91915,0.9188,0.9191,224800000.0
2009-03-25 10:57:00,0.9191,0.9195,0.9191,0.9192,359600000.0
2009-03-25 10:58:00,0.9192,0.91975,0.91915,0.91945,322200000.0
2009-03-25 10:59:00,0.91945,0.91985,0.91915,0.9194,239000000.0
2009-03-25 11:00:00,0.91945,0.92015,0.91905,0.9199,501000000.0
2009-03-25 11:01:00,0.9198,0.9208,0.91975,0.9208,585016000.0
2009-03-25 11:02:00,0.9207,0.9214,0.92065,0.9213,294508000.0
2009-03-25 11:03:00,0.92125,0.92135,0.92075,0.9208,434799999.0
2009-03-25 11:04:00,0.9208,0.9211,0.9206,0.92105,337600000.0
2009-03-25 11:05:00,0.92105,0.9212,0.92085,0.92085,500500003.0
2009-03-25 11:06:00,0.92085,0.9212,0.92065,0.9212,372400000.0
2009-03-25 11:07:00,0.9212,0.92205,0.92105,0.922,650199999.0
2009-03-25 11:08:00,0.9219,0.922,0.9216,0.92165,544500000.0
2009-03-25 11:09:00,0.9217,0.9217,0.9215,0.92165,251000000.0
2009-03-25 11:10:00,0.9217,0.922,0.9216,0.9219,427200000.0
2009-03-25 11:11:00,0.9219,0.9219,0.9217,0.9217,231400000.0
2009-03-25 11:12:00,0.9217,0.92195,0.92155,0.92195,365100000.0
2009-03-25 11:13:00,0.9221,0.92225,0.922,0.922,443600000.0
2009-03-25 11:14:00,0.922,0.9221,0.9219,0.92195,314199999.0
2009-03-25 11:15:00,0.922,0.92225,0.9217,0.9222,483200001.0
2009-03-25 11:16:00,0.9223,0.9225,0.92205,0.92245,429100000.0
2009-03-25 11:17:00,0.9224,0.9225,0.92215,0.9223,329700000.0
2009-03-25 11:18:00,0.9223,0.92245,0.9223,0.92245,137000000.0
2009-03-25 11:19:00,0.9224,0.92245,0.9223,0.92235,239600000.0
2009-03-25 11:20:00,0.9223,0.92235,0.9219,0.9219,492199999.0
2009-03-25 11:21:00,0.9219,0.9226,0.9219,0.92255,222200000.0
2009-03-25 11:22:00,0.92255,0.9228,0.92245,0.9225,486804000.0
2009-03-25 11:23:00,0.9225,0.92255,0.9222,0.9222,389600003.0
2009-03-25 11:24:00,0.9222,0.9222,0.9217,0.9217,263200000.0
2009-03-25 11:25:00,0.9217,0.92185,0.9216,0.9216,499200000.0
2009-03-25 11:26:00,0.9216,0.9216,0.9211,0.92135,326599999.0
2009-03-25 11:27:00,0.92135,0.92155,0.9212,0.92145,229900000.0
2009-03-25 11:28:00,0.92145,0.92225,0.92145,0.9217,246700000.0
2009-03-25 11:29:00,0.9217,0.9217,0.9214,0.9215,145200000.0
2009-03-25 11:30:00,0.9215,0.92175,0.9215,0.92165,222404000.0
2009-03-25 11:31:00,0.9216,0.92195,0.9215,0.92195,310399999.0
2009-03-25 11:32:00,0.9219,0.922,0.9217,0.9218,180000000.0
2009-03-25 11:33:00,0.9218,0.9221,0.9218,0.9218,252400000.0
2009-03-25 11:34:00,0.9218,0.922,0.92175,0.9218,175000000.0
2009-03-25 11:35:00,0.9218,0.92225,0.92165,0.9222,348200000.0
2009-03-25 11:36:00,0.92215,0.9223,0.9221,0.9223,255000000.0
2009-03-25 11:37:00,0.9223,0.92235,0.92215,0.9223,381400000.0
2009-03-25 11:38:00,0.9223,0.9224,0.922,0.922,334900000.0
2009-03-25 11:39:00,0.922,0.9222,0.922,0.92215,487200000.0
2009-03-25 11:40:00,0.92215,0.92245,0.92215,0.92245,426600001.0
2009-03-25 11:41:00,0.9224,0.92255,0.9221,0.9221,545399999.0
2009-03-25 11:42:00,0.9221,0.92225,0.9221,0.92215,232200000.0
2009-03-25 11:43:00,0.92215,0.92235,0.92195,0.92215,523200000.0
2009-03-25 11:44:00,0.92215,0.9223,0.9221,0.9223,364000000.0
2009-03-25 11:45:00,0.9223,0.92235,0.9219,0.9222,661399997.0
2009-03-25 11:46:00,0.9222,0.92255,0.9222,0.92245,897000001.0
2009-03-25 11:47:00,0.92245,0.9225,0.922,0.922,426600000.0
2009-03-25 11:48:00,0.922,0.9222,0.9218,0.9218,645200000.0
2009-03-25 11:49:00,0.9218,0.92185,0.92145,0.92145,541100000.0
2009-03-25 11:50:00,0.92145,0.9216,0.92145,0.9215,413200000.0
2009-03-25 11:51:00,0.9215,0.9215,0.9213,0.9214,255800000.0
2009-03-25 11:52:00,0.92145,0.9219,0.9214,0.9218,376600000.0
2009-03-25 11:53:00,0.92175,0.92225,0.9217,0.9219,350300000.0
2009-03-25 11:54:00,0.9219,0.92195,0.92165,0.9218,755000001.0
2009-03-25 11:55:00,0.9218,0.92195,0.92155,0.92185,578200000.0
2009-03-25 11:56:00,0.92185,0.922,0.9217,0.92175,276499999.0
2009-03-25 11:57:00,0.9217,0.92245,0.9217,0.92225,621300000.0
2009-03-25 11:58:00,0.9223,0.9223,0.92185,0.92215,443300001.0
2009-03-25 11:59:00,0.9222,0.92265,0.9221,0.9226,524999999.0
2009-03-25 12:00:00,0.92255,0.92275,0.9224,0.9224,499000004.0
2009-03-25 12:01:00,0.9224,0.92275,0.9224,0.92265,527400000.0
2009-03-25 12:02:00,0.92285,0.9233,0.9226,0.9231,755399999.0
2009-03-25 12:03:00,0.92315,0.92365,0.923,0.92345,556799999.0
2009-03-25 12:04:00,0.92345,0.92365,0.923,0.92315,415500002.0
2009-03-25 12:05:00,0.92315,0.92325,0.923,0.923,303800000.0
2009-03-25 12:06:00,0.923,0.9233,0.923,0.9231,735600000.0
2009-03-25 12:07:00,0.9231,0.9237,0.92305,0.92315,623800004.0
2009-03-25 12:08:00,0.92315,0.9235,0.92305,0.9235,165200000.0
2009-03-25 12:09:00,0.9235,0.9239,0.9235,0.9237,584999999.0
2009-03-25 12:10:00,0.9237,0.9239,0.92355,0.9238,493900000.0
2009-03-25 12:11:00,0.9238,0.92385,0.92365,0.92385,233200000.0
2009-03-25 12:12:00,0.92385,0.9239,0.9236,0.92365,275800000.0
2009-03-25 12:13:00,0.92365,0.9237,0.92345,0.92355,346000000.0
2009-03-25 12:14:00,0.92355,0.92385,0.92355,0.9238,189400000.0
2009-03-25 12:15:00,0.9238,0.924,0.92355,0.92355,265500000.0
2009-03-25 12:16:00,0.9236,0.9243,0.9235,0.92425,411600000.0
2009-03-25 12:17:00,0.92425,0.9248,0.9242,0.9243,596099999.0
2009-03-25 12:18:00,0.9242,0.92435,0.9242,0.92425,237200000.0
2009-03-25 12:19:00,0.9243,0.9243,0.92405,0.9241,121800000.0
2009-03-25 12:20:00,0.9241,0.9243,0.924,0.9243,234600000.0
2009-03-25 12:21:00,0.9243,0.9247,0.9242,0.92435,381800000.0
2009-03-25 12:22:00,0.9243,0.92445,0.92395,0.924,484200000.0
2009-03-25 12:23:00,0.924,0.92405,0.92385,0.924,319300000.0
2009-03-25 12:24:00,0.924,0.9243,0.924,0.92415,302600001.0
2009-03-25 12:25:00,0.92415,0.9242,0.92395,0.92405,162900000.0
2009-03-25 12:26:00,0.9241,0.9243,0.924,0.9242,270600001.0
2009-03-25 12:27:00,0.92425,0.92425,0.924,0.924,193000000.0
2009-03-25 12:28:00,0.924,0.9241,0.92395,0.92405,142800000.0
2009-03-25 12:29:00,0.924,0.924,0.9239,0.9239,173800000.0
2009-03-25 12:30:00,0.92395,0.92395,0.92385,0.9239,131800000.0
2009-03-25 12:31:00,0.9239,0.9239,0.9239,0.9239,108600000.0
2009-03-25 12:32:00,0.9239,0.9239,0.9237,0.92375,341600000.0
2009-03-25 12:33:00,0.92375,0.92375,0.9235,0.9236,276799999.0
2009-03-25 12:34:00,0.92355,0.92355,0.92325,0.92345,562099999.0
2009-03-25 12:35:00,0.92345,0.9236,0.92345,0.92345,1027999999.0
2009-03-25 12:36:00,0.9234,0.9235,0.9234,0.9234,155600000.0
2009-03-25 12:37:00,0.9234,0.9235,0.92335,0.9234,278800000.0
2009-03-25 12:38:00,0.92345,0.9236,0.9234,0.92345,517800001.0
2009-03-25 12:39:00,0.92345,0.92345,0.9221,0.9225,729099999.0
2009-03-25 12:40:00,0.9225,0.9227,0.9225,0.9226,299800000.0
2009-03-25 12:41:00,0.9226,0.9228,0.92225,0.92275,718199999.0
2009-03-25 12:42:00,0.9227,0.92295,0.92255,0.9226,392900002.0
2009-03-25 12:43:00,0.9226,0.9226,0.9222,0.9223,490200000.0
2009-03-25 12:44:00,0.9223,0.9227,0.9223,0.9227,481400000.0
2009-03-25 12:45:00,0.92265,0.92335,0.92265,0.9229,574099999.0
2009-03-25 12:46:00,0.92305,0.92325,0.92305,0.9231,314500001.0
2009-03-25 12:47:00,0.92325,0.9243,0.92325,0.9239,521200001.0
2009-03-25 12:48:00,0.9239,0.9249,0.9238,0.9249,442399998.0
2009-03-25 12:49:00,0.9249,0.92495,0.92455,0.92465,495400002.0
2009-03-25 12:50:00,0.92465,0.92465,0.924,0.924,452200000.0
2009-03-25 12:51:00,0.924,0.924,0.92355,0.92375,396600000.0
2009-03-25 12:52:00,0.92375,0.924,0.92375,0.9239,271200000.0
2009-03-25 12:53:00,0.9239,0.9247,0.9239,0.9245,440300000.0
2009-03-25 12:54:00,0.9245,0.9251,0.9244,0.92505,345800000.0
2009-03-25 12:55:00,0.92505,0.9261,0.925,0.92575,773199999.0
2009-03-25 12:56:00,0.9258,0.92625,0.92565,0.9262,375400000.0
2009-03-25 12:57:00,0.9262,0.92705,0.9261,0.9269,701600001.0
2009-03-25 12:58:00,0.9268,0.92695,0.92655,0.92655,262700000.0
2009-03-25 12:59:00,0.9266,0.9266,0.92585,0.9262,582300001.0
2009-03-25 13:00:00,0.9262,0.92655,0.9256,0.92645,704599996.0
2009-03-25 13:01:00,0.92645,0.9269,0.9262,0.92675,564399999.0
2009-03-25 13:02:00,0.92675,0.92695,0.9262,0.9262,571100001.0
2009-03-25 13:03:00,0.92615,0.92635,0.92575,0.92605,776400006.0
2009-03-25 13:04:00,0.92615,0.9265,0.9257,0.926,519700000.0
2009-03-25 13:05:00,0.926,0.9262,0.92585,0.92615,565400002.0
2009-03-25 13:06:00,0.9262,0.9262,0.9255,0.92575,572300000.0
2009-03-25 13:07:00,0.9258,0.92595,0.92555,0.92585,362000000.0
2009-03-25 13:08:00,0.9258,0.92615,0.9255,0.9259,695999998.0
2009-03-25 13:09:00,0.92585,0.92605,0.9254,0.92565,501800000.0
2009-03-25 13:10:00,0.9256,0.9258,0.92535,0.92545,407200001.0
2009-03-25 13:11:00,0.92545,0.92595,0.92545,0.9259,219000000.0
2009-03-25 13:12:00,0.92595,0.926,0.92575,0.9259,281908000.0
2009-03-25 13:13:00,0.9259,0.92605,0.9258,0.92595,173824000.0
2009-03-25 13:14:00,0.9259,0.9263,0.9258,0.9261,449008001.0
2009-03-25 13:15:00,0.9261,0.9262,0.92605,0.9261,261400000.0
2009-03-25 13:16:00,0.9261,0.9264,0.9259,0.9262,887600000.0
2009-03-25 13:17:00,0.92615,0.92645,0.92615,0.92635,424800000.0
2009-03-25 13:18:00,0.9263,0.92645,0.9259,0.92635,442200000.0
2009-03-25 13:19:00,0.92635,0.92645,0.9262,0.92635,259400000.0
2009-03-25 13:20:00,0.92635,0.9266,0.92605,0.9266,247000000.0
2009-03-25 13:21:00,0.92665,0.9268,0.9265,0.92675,268600000.0
2009-03-25 13:22:00,0.92685,0.9275,0.9267,0.9274,369804000.0
2009-03-25 13:23:00,0.92745,0.92755,0.9271,0.92715,473100000.0
2009-03-25 13:24:00,0.92715,0.9273,0.92705,0.9273,555999998.0
2009-03-25 13:25:00,0.92725,0.9275,0.92725,0.92735,317800000.0
2009-03-25 13:26:00,0.92735,0.9274,0.92715,0.9273,583200003.0
2009-03-25 13:27:00,0.9273,0.92735,0.92715,0.9273,142400000.0
2009-03-25 13:28:00,0.92725,0.9274,0.92715,0.9273,158900000.0
2009-03-25 13:29:00,0.9274,0.9274,0.92705,0.9271,164800000.0
2009-03-25 13:30:00,0.9271,0.9271,0.927,0.927,368000001.0
2009-03-25 13:31:00,0.927,0.9274,0.927,0.92725,202300001.0
2009-03-25 13:32:00,0.92725,0.92745,0.9272,0.9274,465200000.0
2009-03-25 13:33:00,0.9274,0.9274,0.92665,0.92665,536200000.0
2009-03-25 13:34:00,0.92665,0.927,0.9266,0.9269,343400000.0
2009-03-25 13:35:00,0.9269,0.9269,0.9263,0.9265,306400000.0
2009-03-25 13:36:00,0.9265,0.92655,0.92625,0.92625,302808000.0
2009-03-25 13:37:00,0.92625,0.92645,0.92625,0.9264,293000000.0
2009-03-25 13:38:00,0.9264,0.9264,0.92625,0.9263,312800000.0
2009-03-25 13:39:00,0.9263,0.9263,0.92595,0.92595,284800000.0
2009-03-25 13:40:00,0.9259,0.92615,0.92575,0.9258,440000000.0
2009-03-25 13:41:00,0.92585,0.9259,0.92575,0.92585,227200000.0
2009-03-25 13:42:00,0.9259,0.92635,0.9259,0.9262,247000000.0
2009-03-25 13:43:00,0.9262,0.92625,0.9256,0.9257,408828000.0
2009-03-25 13:44:00,0.9258,0.9258,0.92565,0.92565,304800000.0
2009-03-25 13:45:00,0.92565,0.92575,0.9256,0.92565,195000000.0
2009-03-25 13:46:00,0.92565,0.9259,0.92565,0.92565,260800000.0
2009-03-25 13:47:00,0.9257,0.92585,0.92565,0.92575,228000000.0
2009-03-25 13:48:00,0.9258,0.92585,0.92575,0.9258,145200000.0
2009-03-25 13:49:00,0.92575,0.92575,0.92535,0.9255,268800000.0
2009-03-25 13:50:00,0.9255,0.9262,0.9254,0.9262,425600000.0
2009-03-25 13:51:00,0.9262,0.92625,0.9259,0.92615,525800000.0
2009-03-25 13:52:00,0.9262,0.9264,0.92615,0.9264,324400000.0
2009-03-25 13:53:00,0.9264,0.9265,0.9262,0.92635,565200000.0
2009-03-25 13:54:00,0.92635,0.9265,0.9263,0.92645,326200001.0
2009-03-25 13:55:00,0.92645,0.9265,0.92635,0.92635,115000000.0
2009-03-25 13:56:00,0.92635,0.9265,0.9258,0.92585,193304000.0
2009-03-25 13:57:00,0.92585,0.9262,0.9257,0.9262,269000000.0
2009-03-25 13:58:00,0.9262,0.9266,0.92605,0.9264,431200000.0
2009-03-25 13:59:00,0.9264,0.92685,0.9264,0.9268,318200001.0
2009-03-25 14:00:00,0.92675,0.9269,0.9267,0.9267,386399996.0
2009-03-25 14:01:00,0.9267,0.9267,0.9264,0.9265,227700000.0
2009-03-25 14:02:00,0.9265,0.9267,0.92635,0.9264,385000001.0
2009-03-25 14:03:00,0.9264,0.9264,0.9261,0.9261,269200001.0
2009-03-25 14:04:00,0.92615,0.9264,0.9261,0.92635,217600000.0
2009-03-25 14:05:00,0.9263,0.9265,0.9263,0.92635,207800000.0
2009-03-25 14:06:00,0.92635,0.9268,0.92635,0.9264,533200000.0
2009-03-25 14:07:00,0.92645,0.92645,0.92625,0.9263,192600000.0
2009-03-25 14:08:00,0.9263,0.9263,0.9258,0.92585,171800000.0
2009-03-25 14:09:00,0.92595,0.9262,0.92595,0.9261,369599999.0
2009-03-25 14:10:00,0.92605,0.9264,0.92585,0.92615,365200000.0
2009-03-25 14:11:00,0.9262,0.9263,0.92615,0.92615,139000000.0
2009-03-25 14:12:00,0.92615,0.9262,0.92595,0.926,414207999.0
2009-03-25 14:13:00,0.926,0.92605,0.92575,0.92575,406800001.0
2009-03-25 14:14:00,0.92575,0.92605,0.92545,0.92565,579599999.0
2009-03-25 14:15:00,0.92565,0.9258,0.92535,0.9254,663399999.0
2009-03-25 14:16:00,0.9254,0.9256,0.9254,0.92555,401600000.0
2009-03-25 14:17:00,0.92555,0.9258,0.92555,0.9257,463799998.0
2009-03-25 14:18:00,0.9257,0.9257,0.92545,0.92545,305600000.0
2009-03-25 14:19:00,0.92545,0.92575,0.92545,0.92575,450499999.0
2009-03-25 14:20:00,0.92575,0.9262,0.92565,0.92615,325000000.0
2009-03-25 14:21:00,0.9261,0.92625,0.92605,0.92625,333200001.0
2009-03-25 14:22:00,0.92625,0.9266,0.92625,0.9265,570799999.0
2009-03-25 14:23:00,0.92645,0.92655,0.92635,0.92635,327884200.0
2009-03-25 14:24:00,0.92635,0.92635,0.9261,0.92625,693399994.0
2009-03-25 14:25:00,0.9263,0.9265,0.92625,0.9264,692399996.0
2009-03-25 14:26:00,0.92635,0.92655,0.92635,0.92635,352800000.0
2009-03-25 14:27:00,0.92635,0.92635,0.9261,0.9261,178400000.0
2009-03-25 14:28:00,0.9261,0.92615,0.92585,0.9259,299200000.0
2009-03-25 14:29:00,0.92595,0.926,0.9257,0.92575,137000000.0
2009-03-25 14:30:00,0.92575,0.92605,0.92565,0.92595,318508000.0
2009-03-25 14:31:00,0.9259,0.92665,0.9259,0.92635,444520000.0
2009-03-25 14:32:00,0.92635,0.9268,0.9263,0.9267,479708000.0
2009-03-25 14:33:00,0.9267,0.92675,0.9264,0.9267,432499998.0
2009-03-25 14:34:00,0.9267,0.9268,0.9266,0.9267,357000001.0
2009-03-25 14:35:00,0.9267,0.92685,0.92625,0.9266,439399999.0
2009-03-25 14:36:00,0.9266,0.92675,0.92625,0.9263,425600000.0
2009-03-25 14:37:00,0.9263,0.92655,0.9263,0.92645,514400000.0
2009-03-25 14:38:00,0.92645,0.9265,0.9264,0.9265,295800000.0
2009-03-25 14:39:00,0.9264,0.92655,0.9264,0.9264,308000000.0
2009-03-25 14:40:00,0.9264,0.9265,0.92635,0.9264,299400000.0
2009-03-25 14:41:00,0.92635,0.9268,0.92635,0.92675,307000000.0
2009-03-25 14:42:00,0.9267,0.9268,0.9266,0.9267,293000000.0
2009-03-25 14:43:00,0.9267,0.9268,0.9265,0.9267,410999998.0
2009-03-25 14:44:00,0.92665,0.9268,0.9265,0.9266,296400001.0
2009-03-25 14:45:00,0.9266,0.92685,0.9265,0.92655,376500002.0
2009-03-25 14:46:00,0.9266,0.92665,0.92615,0.9263,409600000.0
2009-03-25 14:47:00,0.9263,0.9263,0.9256,0.9256,346100000.0
2009-03-25 14:48:00,0.9256,0.9259,0.9256,0.9257,324000000.0
2009-03-25 14:49:00,0.92565,0.926,0.92565,0.9259,247000000.0
2009-03-25 14:50:00,0.9259,0.92605,0.9259,0.926,167200000.0
2009-03-25 14:51:00,0.926,0.92605,0.9257,0.92575,286407999.0
2009-03-25 14:52:00,0.92575,0.92575,0.92525,0.92555,447500000.0
2009-03-25 14:53:00,0.9256,0.9258,0.92525,0.92525,370500000.0
2009-03-25 14:54:00,0.9253,0.92575,0.9253,0.92535,254408000.0
2009-03-25 14:55:00,0.9253,0.9255,0.92525,0.92545,289400000.0
2009-03-25 14:56:00,0.9255,0.9255,0.9254,0.9255,216400000.0
2009-03-25 14:57:00,0.9255,0.9256,0.92535,0.92535,146400000.0
2009-03-25 14:58:00,0.9254,0.92545,0.9248,0.92485,249800000.0
2009-03-25 14:59:00,0.925,0.9252,0.92485,0.9251,168800000.0
2009-03-25 15:00:00,0.9251,0.9252,0.92465,0.9248,411700000.0
2009-03-25 15:01:00,0.9248,0.9249,0.9246,0.9246,352300000.0
2009-03-25 15:02:00,0.9246,0.9247,0.9244,0.9246,273500000.0
2009-03-25 15:03:00,0.92465,0.9248,0.9246,0.9247,275200000.0
2009-03-25 15:04:00,0.9247,0.9247,0.9244,0.92445,447900000.0
2009-03-25 15:05:00,0.9245,0.92475,0.9244,0.92465,694799995.0
2009-03-25 15:06:00,0.92465,0.92485,0.92465,0.92465,452999997.0
2009-03-25 15:07:00,0.92485,0.9249,0.92465,0.9247,291800000.0
2009-03-25 15:08:00,0.92465,0.9247,0.92435,0.92445,294500000.0
2009-03-25 15:09:00,0.92445,0.9245,0.9242,0.9243,529600001.0
2009-03-25 15:10:00,0.92425,0.9243,0.92415,0.9242,363600000.0
2009-03-25 15:11:00,0.9242,0.9242,0.9238,0.92405,670600003.0
2009-03-25 15:12:00,0.92405,0.92425,0.924,0.9241,406900002.0
2009-03-25 15:13:00,0.9241,0.92415,0.924,0.9241,267400000.0
2009-03-25 15:14:00,0.92415,0.9244,0.9241,0.9242,441300000.0
2009-03-25 15:15:00,0.92415,0.92425,0.924,0.9241,451200000.0
2009-03-25 15:16:00,0.9241,0.9242,0.924,0.92415,488800000.0
2009-03-25 15:17:00,0.92415,0.9242,0.92395,0.924,849600004.0
2009-03-25 15:18:00,0.92405,0.92425,0.924,0.92405,258600000.0
2009-03-25 15:19:00,0.92405,0.9242,0.924,0.92405,443000003.0
2009-03-25 15:20:00,0.92405,0.9243,0.924,0.9241,570199997.0
2009-03-25 15:21:00,0.9242,0.9242,0.92345,0.9235,711000001.0
2009-03-25 15:22:00,0.9235,0.9236,0.9231,0.9231,608199998.0
2009-03-25 15:23:00,0.9231,0.92315,0.9225,0.9225,431000002.0
2009-03-25 15:24:00,0.9225,0.9229,0.9225,0.9228,748400001.0
2009-03-25 15:25:00,0.92285,0.92295,0.92265,0.9229,671999999.0
2009-03-25 15:26:00,0.9229,0.9233,0.92285,0.92315,594400005.0
2009-03-25 15:27:00,0.92315,0.92335,0.9231,0.92315,621199999.0
2009-03-25 15:28:00,0.92315,0.92335,0.9231,0.92325,444399999.0
2009-03-25 15:29:00,0.92325,0.9234,0.92315,0.9232,388200000.0
2009-03-25 15:30:00,0.92315,0.92325,0.9231,0.9231,469000000.0
2009-03-25 15:31:00,0.9232,0.92335,0.9231,0.9232,776799998.0
2009-03-25 15:32:00,0.9232,0.92385,0.92315,0.9238,464500000.0
2009-03-25 15:33:00,0.9238,0.92395,0.9236,0.92375,295800000.0
2009-03-25 15:34:00,0.92375,0.9247,0.92375,0.9247,292600000.0
2009-03-25 15:35:00,0.92465,0.9247,0.92425,0.92425,337500000.0
2009-03-25 15:36:00,0.92425,0.92435,0.9239,0.9242,390000000.0
2009-03-25 15:37:00,0.92435,0.92435,0.92405,0.92435,327400000.0
2009-03-25 15:38:00,0.92435,0.92435,0.92405,0.9242,481400001.0
2009-03-25 15:39:00,0.92425,0.9244,0.92395,0.92395,301400000.0
2009-03-25 15:40:00,0.92395,0.92405,0.9237,0.9239,309000000.0
2009-03-25 15:41:00,0.92395,0.9243,0.9239,0.924,364300002.0
2009-03-25 15:42:00,0.924,0.92415,0.92395,0.92405,276200003.0
2009-03-25 15:43:00,0.92405,0.9242,0.92405,0.9241,265400000.0
2009-03-25 15:44:00,0.92415,0.9243,0.92405,0.9242,243600000.0
2009-03-25 15:45:00,0.9242,0.92425,0.92405,0.9241,284000000.0
2009-03-25 15:46:00,0.9241,0.9242,0.92395,0.924,576800001.0
2009-03-25 15:47:00,0.924,0.9243,0.92395,0.9242,445399999.0
2009-03-25 15:48:00,0.9242,0.92435,0.924,0.9242,424200002.0
2009-03-25 15:49:00,0.9242,0.92425,0.924,0.92405,311400000.0
2009-03-25 15:50:00,0.92405,0.92425,0.92405,0.92415,222600000.0
2009-03-25 15:51:00,0.92415,0.92425,0.924,0.92405,244604000.0
2009-03-25 15:52:00,0.92405,0.92415,0.924,0.9241,157600000.0
2009-03-25 15:53:00,0.9241,0.92415,0.92395,0.924,188800000.0
2009-03-25 15:54:00,0.924,0.9241,0.924,0.924,134600000.0
2009-03-25 15:55:00,0.924,0.92535,0.924,0.92535,500999999.0
2009-03-25 15:56:00,0.92535,0.92775,0.92425,0.9249,340308000.0
2009-03-25 15:57:00,0.9249,0.92565,0.9248,0.9256,250900000.0
2009-03-25 15:58:00,0.9256,0.926,0.92475,0.925,360916000.0
2009-03-25 15:59:00,0.925,0.92595,0.9245,0.9258,335700000.0
2009-03-25 16:00:00,0.9258,0.92645,0.9244,0.9262,370200000.0
2009-03-25 16:01:00,0.9263,0.9263,0.9256,0.9258,352904000.0
2009-03-25 16:02:00,0.9258,0.9269,0.92575,0.92675,334900000.0
2009-03-25 16:03:00,0.9268,0.9279,0.92645,0.92765,387800000.0
2009-03-25 16:04:00,0.92765,0.9277,0.92635,0.927,420100000.0
2009-03-25 16:05:00,0.927,0.9279,0.9269,0.9279,365804000.0
2009-03-25 16:06:00,0.9279,0.9287,0.9273,0.9277,488200000.0
2009-03-25 16:07:00,0.9277,0.9285,0.92745,0.9279,432508000.0
2009-03-25 16:08:00,0.9279,0.92815,0.9276,0.9278,423900000.0
2009-03-25 16:09:00,0.9278,0.9281,0.9273,0.9273,291300001.0
2009-03-25 16:10:00,0.9273,0.9274,0.9271,0.9273,462600001.0
2009-03-25 16:11:00,0.9273,0.9273,0.92665,0.92665,630699999.0
2009-03-25 16:12:00,0.92665,0.9271,0.92655,0.9268,675600000.0
2009-03-25 16:13:00,0.9268,0.92725,0.92665,0.92715,581600001.0
2009-03-25 16:14:00,0.92715,0.92725,0.92525,0.9255,457099999.0
2009-03-25 16:15:00,0.92555,0.92565,0.92445,0.92475,448100000.0
2009-03-25 16:16:00,0.92475,0.9258,0.92435,0.9255,408012000.0
2009-03-25 16:17:00,0.92555,0.9264,0.92545,0.9263,362704000.0
2009-03-25 16:18:00,0.9263,0.92695,0.9262,0.92635,409900000.0
2009-03-25 16:19:00,0.92635,0.92655,0.9262,0.9263,424800000.0
2009-03-25 16:20:00,0.92625,0.9263,0.9259,0.9261,359300000.0
2009-03-25 16:21:00,0.92605,0.9262,0.92535,0.92535,419604000.0
2009-03-25 16:22:00,0.92545,0.92545,0.92495,0.925,446600000.0
2009-03-25 16:23:00,0.92505,0.9255,0.925,0.92535,369200000.0
2009-03-25 16:24:00,0.92535,0.92575,0.92515,0.9255,362000000.0
2009-03-25 16:25:00,0.9254,0.9261,0.9252,0.92565,360400000.0
2009-03-25 16:26:00,0.92565,0.92565,0.92505,0.9252,456300000.0
2009-03-25 16:27:00,0.9252,0.92525,0.9245,0.9246,486504000.0
2009-03-25 16:28:00,0.9246,0.92485,0.9245,0.92465,418604000.0
2009-03-25 16:29:00,0.92465,0.9254,0.92465,0.92525,413808001.0
2009-03-25 16:30:00,0.92525,0.92545,0.92495,0.9251,428815999.0
2009-03-25 16:31:00,0.92515,0.92525,0.9248,0.92485,419100000.0
2009-03-25 16:32:00,0.92485,0.92485,0.92435,0.92445,453800000.0
2009-03-25 16:33:00,0.9245,0.925,0.92435,0.9248,258200000.0
2009-03-25 16:34:00,0.9248,0.9249,0.92465,0.92485,242600000.0
2009-03-25 16:35:00,0.9248,0.9249,0.92475,0.9248,304400000.0
2009-03-25 16:36:00,0.9248,0.92495,0.9247,0.9248,198600000.0
2009-03-25 16:37:00,0.92485,0.9253,0.9248,0.925,284600000.0
2009-03-25 16:38:00,0.925,0.9254,0.925,0.925,353600000.0
2009-03-25 16:39:00,0.925,0.9259,0.92495,0.9257,399600000.0
2009-03-25 16:40:00,0.9257,0.92615,0.9257,0.9261,234900000.0
2009-03-25 16:41:00,0.92615,0.9266,0.9261,0.9263,301600000.0
2009-03-25 16:42:00,0.9263,0.92645,0.92625,0.92635,235200000.0
2009-03-25 16:43:00,0.92635,0.92665,0.92635,0.92645,213800000.0
2009-03-25 16:44:00,0.9264,0.9267,0.92635,0.92655,323600000.0
2009-03-25 16:45:00,0.9266,0.9268,0.92645,0.9268,380800000.0
2009-03-25 16:46:00,0.92685,0.92705,0.9267,0.92695,351104000.0
2009-03-25 16:47:00,0.92695,0.9272,0.9265,0.9265,640400000.0
2009-03-25 16:48:00,0.9265,0.9265,0.92635,0.92635,297800000.0
2009-03-25 16:49:00,0.92635,0.92635,0.92555,0.9257,517700001.0
2009-03-25 16:50:00,0.9257,0.92585,0.92555,0.92555,486200000.0
2009-03-25 16:51:00,0.92565,0.9259,0.9254,0.9255,197600000.0
2009-03-25 16:52:00,0.9255,0.92585,0.9255,0.92585,192200000.0
2009-03-25 16:53:00,0.92585,0.9265,0.92585,0.9264,562600000.0
2009-03-25 16:54:00,0.9264,0.9265,0.92565,0.92565,198000000.0
2009-03-25 16:55:00,0.9256,0.92585,0.9256,0.9258,200600000.0
2009-03-25 16:56:00,0.9259,0.9264,0.9259,0.9261,360000000.0
2009-03-25 16:57:00,0.9261,0.9267,0.92605,0.92655,312408000.0
2009-03-25 16:58:00,0.92655,0.9266,0.9261,0.9263,207300000.0
2009-03-25 16:59:00,0.9262,0.92665,0.9259,0.92665,361600000.0
2009-03-25 17:00:00,0.92665,0.92665,0.92615,0.92655,263600000.0
2009-03-25 17:01:00,0.92655,0.9267,0.9265,0.9266,220800000.0
2009-03-25 17:02:00,0.9266,0.92665,0.9265,0.9265,122300000.0
2009-03-25 17:03:00,0.9265,0.927,0.9265,0.927,445600000.0
2009-03-25 17:04:00,0.927,0.92705,0.92675,0.92675,410400000.0
2009-03-25 17:05:00,0.92675,0.9271,0.92675,0.9271,429000000.0
2009-03-25 17:06:00,0.92715,0.9274,0.9271,0.9272,290116000.0
2009-03-25 17:07:00,0.9272,0.92735,0.9271,0.92725,330900001.0
2009-03-25 17:08:00,0.92725,0.92775,0.92715,0.92765,404800001.0
2009-03-25 17:09:00,0.92755,0.9278,0.9275,0.9275,250600000.0
2009-03-25 17:10:00,0.92765,0.92775,0.9275,0.9277,181700000.0
2009-03-25 17:11:00,0.9278,0.9279,0.92745,0.9275,828400007.0
2009-03-25 17:12:00,0.9275,0.9277,0.9274,0.9277,215400002.0
2009-03-25 17:13:00,0.92765,0.92785,0.92745,0.9275,383400000.0
2009-03-25 17:14:00,0.9275,0.9277,0.92725,0.92735,522800000.0
2009-03-25 17:15:00,0.9274,0.9274,0.927,0.9272,250199999.0
2009-03-25 17:16:00,0.9271,0.9272,0.92705,0.92705,112000000.0
2009-03-25 17:17:00,0.92705,0.92705,0.9269,0.92695,208400000.0
2009-03-25 17:18:00,0.92695,0.92715,0.92685,0.92685,322599999.0
2009-03-25 17:19:00,0.92685,0.92705,0.92685,0.927,223200000.0
2009-03-25 17:20:00,0.927,0.9271,0.92695,0.927,360800001.0
2009-03-25 17:21:00,0.927,0.9271,0.92695,0.927,293200000.0
2009-03-25 17:22:00,0.927,0.9272,0.9269,0.92695,308800000.0
2009-03-25 17:23:00,0.92695,0.92725,0.92695,0.9271,388800000.0
2009-03-25 17:24:00,0.9272,0.9272,0.9269,0.9269,149800000.0
2009-03-25 17:25:00,0.9269,0.92705,0.92685,0.927,187600000.0
2009-03-25 17:26:00,0.927,0.927,0.92685,0.9269,103400000.0
2009-03-25 17:27:00,0.92685,0.92715,0.92685,0.92715,132400000.0
2009-03-25 17:28:00,0.92715,0.92715,0.9269,0.9269,227000000.0
2009-03-25 17:29:00,0.9269,0.9271,0.9269,0.927,238800000.0
2009-03-25 17:30:00,0.927,0.9272,0.9269,0.927,272600000.0
2009-03-25 17:31:00,0.927,0.9271,0.9267,0.927,418600000.0
2009-03-25 17:32:00,0.927,0.9272,0.92695,0.92715,261800000.0
2009-03-25 17:33:00,0.92715,0.9274,0.92715,0.9273,196800000.0
2009-03-25 17:34:00,0.9273,0.92735,0.92695,0.92695,324200000.0
2009-03-25 17:35:00,0.92695,0.9273,0.92695,0.92725,245000000.0
2009-03-25 17:36:00,0.9272,0.9275,0.92705,0.9274,244200000.0
2009-03-25 17:37:00,0.92745,0.92745,0.92725,0.92725,179000000.0
2009-03-25 17:38:00,0.92725,0.9273,0.927,0.92715,222400000.0
2009-03-25 17:39:00,0.92715,0.9272,0.9269,0.92705,219200000.0
2009-03-25 17:40:00,0.92705,0.9271,0.9269,0.927,234400000.0
2009-03-25 17:41:00,0.92705,0.9271,0.92685,0.92685,271600000.0
2009-03-25 17:42:00,0.92685,0.92715,0.92685,0.92705,350408000.0
2009-03-25 17:43:00,0.9271,0.9274,0.92705,0.9274,231600000.0
2009-03-25 17:44:00,0.9274,0.9278,0.9274,0.9278,211000000.0
2009-03-25 17:45:00,0.9278,0.928,0.9277,0.9279,209400001.0
2009-03-25 17:46:00,0.9279,0.9279,0.9276,0.92785,292600000.0
2009-03-25 17:47:00,0.92785,0.92795,0.92775,0.9279,349199999.0
2009-03-25 17:48:00,0.9279,0.9282,0.92785,0.9282,137100000.0
2009-03-25 17:49:00,0.9281,0.9282,0.9281,0.9281,373200000.0
2009-03-25 17:50:00,0.9281,0.92835,0.9281,0.9283,391000000.0
2009-03-25 17:51:00,0.9283,0.92855,0.92815,0.92835,231200000.0
2009-03-25 17:52:00,0.92835,0.92865,0.9282,0.9286,225200000.0
2009-03-25 17:53:00,0.9286,0.92875,0.9285,0.92865,343800000.0
2009-03-25 17:54:00,0.9286,0.9286,0.92835,0.92835,195400000.0
2009-03-25 17:55:00,0.92835,0.92845,0.9281,0.9282,244400000.0
2009-03-25 17:56:00,0.92825,0.92845,0.9282,0.9283,299200000.0
2009-03-25 17:57:00,0.92825,0.92835,0.9282,0.92835,191600000.0
2009-03-25 17:58:00,0.9284,0.9287,0.92835,0.92845,237000000.0
2009-03-25 17:59:00,0.92845,0.92855,0.92815,0.92815,257700000.0
2009-03-25 18:00:00,0.92825,0.92825,0.9279,0.92805,308100000.0
2009-03-25 18:01:00,0.92805,0.92825,0.92775,0.92805,274600000.0
2009-03-25 18:02:00,0.92805,0.9284,0.92795,0.92835,153200000.0
2009-03-25 18:03:00,0.92835,0.92855,0.9283,0.92835,225200000.0
2009-03-25 18:04:00,0.92835,0.92855,0.92825,0.9284,255400000.0
2009-03-25 18:05:00,0.9284,0.92855,0.92825,0.92855,261100000.0
2009-03-25 18:06:00,0.92865,0.9292,0.9286,0.92905,500200000.0
2009-03-25 18:07:00,0.9292,0.92935,0.92895,0.92915,351200000.0
2009-03-25 18:08:00,0.92915,0.92925,0.92895,0.929,214700000.0
2009-03-25 18:09:00,0.929,0.9291,0.92885,0.92885,208500000.0
2009-03-25 18:10:00,0.92885,0.9289,0.9287,0.9288,291000000.0
2009-03-25 18:11:00,0.9288,0.92885,0.9288,0.9288,172200000.0
2009-03-25 18:12:00,0.9288,0.9293,0.9288,0.92915,257800000.0
2009-03-25 18:13:00,0.9292,0.9292,0.92895,0.929,408000000.0
2009-03-25 18:14:00,0.929,0.9293,0.929,0.9293,247000000.0
2009-03-25 18:15:00,0.9293,0.9294,0.92915,0.9293,357800000.0
2009-03-25 18:16:00,0.92935,0.9296,0.9293,0.92955,450000000.0
2009-03-25 18:17:00,0.92955,0.9297,0.9295,0.9296,235000000.0
2009-03-25 18:18:00,0.9296,0.92975,0.9295,0.92955,194000000.0
2009-03-25 18:19:00,0.92955,0.9296,0.9289,0.9289,582000000.0
2009-03-25 18:20:00,0.92895,0.92955,0.9289,0.9294,322800000.0
2009-03-25 18:21:00,0.9295,0.9297,0.9292,0.9294,305200000.0
2009-03-25 18:22:00,0.9294,0.92995,0.9294,0.9296,359600000.0
2009-03-25 18:23:00,0.9296,0.9297,0.9294,0.9296,271600000.0
2009-03-25 18:24:00,0.9295,0.92955,0.9293,0.9294,178400000.0
2009-03-25 18:25:00,0.92955,0.92965,0.92945,0.92955,93200000.0
2009-03-25 18:26:00,0.92955,0.9297,0.92935,0.9294,154600000.0
2009-03-25 18:27:00,0.92935,0.92935,0.9292,0.92925,259600000.0
2009-03-25 18:28:00,0.92925,0.9295,0.9292,0.9295,208000000.0
2009-03-25 18:29:00,0.9294,0.92945,0.9291,0.92915,359600000.0
2009-03-25 18:30:00,0.9291,0.9293,0.9291,0.9292,232400001.0
2009-03-25 18:31:00,0.9292,0.92945,0.9292,0.92935,248200000.0
2009-03-25 18:32:00,0.92935,0.92945,0.92915,0.92915,155000000.0
2009-03-25 18:33:00,0.92915,0.9293,0.929,0.929,311199999.0
2009-03-25 18:34:00,0.929,0.9295,0.92895,0.92945,299300000.0
2009-03-25 18:35:00,0.92945,0.93015,0.92945,0.93005,372400000.0
2009-03-25 18:36:00,0.93005,0.9302,0.93,0.93015,295016000.0
2009-03-25 18:37:00,0.93015,0.93045,0.93005,0.93005,496899999.0
2009-03-25 18:38:00,0.93005,0.93005,0.92965,0.93,341800000.0
2009-03-25 18:39:00,0.92995,0.93,0.92985,0.92995,213599999.0
2009-03-25 18:40:00,0.92985,0.92985,0.92935,0.92935,308600000.0
2009-03-25 18:41:00,0.9294,0.92955,0.9294,0.92955,253400000.0
2009-03-25 18:42:00,0.92955,0.92955,0.9292,0.92935,311500000.0
2009-03-25 18:43:00,0.92935,0.92985,0.92935,0.9296,235200000.0
2009-03-25 18:44:00,0.9296,0.92965,0.9295,0.9296,99500000.0
2009-03-25 18:45:00,0.9296,0.9299,0.9295,0.92975,124200000.0
2009-03-25 18:46:00,0.9297,0.92995,0.9297,0.9298,149400000.0
2009-03-25 18:47:00,0.9298,0.9298,0.9297,0.9298,63199999.0
2009-03-25 18:48:00,0.92975,0.92985,0.92975,0.9298,151800000.0
2009-03-25 18:49:00,0.9298,0.9299,0.9298,0.9299,128200000.0
2009-03-25 18:50:00,0.9298,0.9298,0.92935,0.9296,375100000.0
2009-03-25 18:51:00,0.9296,0.92965,0.92945,0.92965,328000000.0
2009-03-25 18:52:00,0.92965,0.93125,0.92955,0.9312,369400000.0
2009-03-25 18:53:00,0.93125,0.93125,0.9306,0.9307,300700000.0
2009-03-25 18:54:00,0.9307,0.9308,0.9306,0.93065,200404000.0
2009-03-25 18:55:00,0.9307,0.9309,0.93055,0.93055,205000000.0
2009-03-25 18:56:00,0.93055,0.93065,0.9305,0.9305,148200000.0
2009-03-25 18:57:00,0.9305,0.93065,0.9304,0.9304,51000000.0
2009-03-25 18:58:00,0.9304,0.93065,0.9304,0.9305,102000000.0
2009-03-25 18:59:00,0.93055,0.93085,0.9304,0.93085,226412000.0
2009-03-25 19:00:00,0.9308,0.9312,0.9307,0.93095,275900000.0
2009-03-25 19:01:00,0.9309,0.93115,0.9309,0.931,133400000.0
2009-03-25 19:02:00,0.931,0.931,0.9308,0.93085,151000000.0
2009-03-25 19:03:00,0.93085,0.93135,0.9304,0.93135,289400000.0
2009-03-25 19:04:00,0.9313,0.93245,0.9312,0.9322,365408000.0
2009-03-25 19:05:00,0.9322,0.93295,0.9321,0.93295,313300000.0
2009-03-25 19:06:00,0.93295,0.9336,0.9329,0.933,272608000.0
2009-03-25 19:07:00,0.933,0.933,0.9326,0.9326,189700000.0
2009-03-25 19:08:00,0.9326,0.93305,0.9325,0.933,180800000.0
2009-03-25 19:09:00,0.933,0.93395,0.933,0.9335,322804000.0
2009-03-25 19:10:00,0.93355,0.9338,0.9333,0.9337,260000000.0
2009-03-25 19:11:00,0.9337,0.9338,0.93305,0.9335,248100000.0
2009-03-25 19:12:00,0.93345,0.93385,0.9334,0.9338,157900000.0
2009-03-25 19:13:00,0.93385,0.93385,0.9335,0.9336,221000000.0
2009-03-25 19:14:00,0.93355,0.9336,0.93325,0.9335,149400000.0
2009-03-25 19:15:00,0.93345,0.93405,0.9334,0.9336,268800000.0
2009-03-25 19:16:00,0.93365,0.9341,0.93355,0.93385,263800000.0
2009-03-25 19:17:00,0.93385,0.93425,0.9338,0.93405,216000000.0
2009-03-25 19:18:00,0.93405,0.93405,0.93365,0.93375,302600000.0
2009-03-25 19:19:00,0.9338,0.93395,0.93375,0.93375,266400000.0
2009-03-25 19:20:00,0.93375,0.9339,0.93355,0.9337,267400000.0
2009-03-25 19:21:00,0.93385,0.93395,0.9336,0.93385,236600000.0
2009-03-25 19:22:00,0.93385,0.9339,0.9337,0.9337,153200000.0
2009-03-25 19:23:00,0.9338,0.9338,0.9335,0.9336,223800000.0
2009-03-25 19:24:00,0.9336,0.93365,0.9335,0.9335,183100000.0
2009-03-25 19:25:00,0.93355,0.93365,0.93335,0.93335,237108000.0
2009-03-25 19:26:00,0.93335,0.9338,0.93335,0.9336,195400000.0
2009-03-25 19:27:00,0.9336,0.93365,0.9331,0.9331,205100000.0
2009-03-25 19:28:00,0.9331,0.93335,0.9331,0.9333,201800000.0
2009-03-25 19:29:00,0.9333,0.93335,0.9331,0.9333,196800000.0
2009-03-25 19:30:00,0.9333,0.9336,0.9333,0.93345,150400000.0
2009-03-25 19:31:00,0.93345,0.9336,0.9333,0.9334,118000000.0
2009-03-25 19:32:00,0.9333,0.9334,0.933,0.93305,166500000.0
2009-03-25 19:33:00,0.933,0.93315,0.933,0.93305,354000000.0
2009-03-25 19:34:00,0.93305,0.93325,0.933,0.93325,94800000.0
2009-03-25 19:35:00,0.9332,0.9333,0.9329,0.9329,200000000.0
2009-03-25 19:36:00,0.9329,0.933,0.9327,0.9327,434200000.0
2009-03-25 19:37:00,0.9327,0.93305,0.9327,0.93295,350000000.0
2009-03-25 19:38:00,0.93295,0.9331,0.93285,0.9329,158000000.0
2009-03-25 19:39:00,0.9329,0.9329,0.9328,0.9328,172600000.0
2009-03-25 19:40:00,0.9328,0.93305,0.9328,0.93295,118200000.0
2009-03-25 19:41:00,0.933,0.9331,0.93295,0.9331,76800000.0
2009-03-25 19:42:00,0.93315,0.934,0.93305,0.934,252600000.0
2009-03-25 19:43:00,0.93405,0.93465,0.934,0.93425,447100000.0
2009-03-25 19:44:00,0.93425,0.9344,0.93415,0.9343,106304000.0
2009-03-25 19:45:00,0.93435,0.9347,0.9343,0.93455,195200000.0
2009-03-25 19:46:00,0.93455,0.9346,0.93435,0.9346,140608000.0
2009-03-25 19:47:00,0.9346,0.9346,0.93435,0.9344,183500000.0
2009-03-25 19:48:00,0.9344,0.9344,0.9341,0.9341,56700000.0
2009-03-25 19:49:00,0.9341,0.9341,0.934,0.9341,78800000.0
2009-03-25 19:50:00,0.9341,0.9342,0.934,0.934,144000000.0
2009-03-25 19:51:00,0.93405,0.93445,0.93405,0.93435,206400000.0
2009-03-25 19:52:00,0.93435,0.9346,0.9342,0.93455,203200000.0
2009-03-25 19:53:00,0.93455,0.93455,0.9344,0.9344,85600000.0
2009-03-25 19:54:00,0.93445,0.9345,0.9343,0.9343,109600000.0
2009-03-25 19:55:00,0.9343,0.93445,0.93425,0.9344,98800000.0
2009-03-25 19:56:00,0.93435,0.9344,0.9342,0.93425,99000000.0
2009-03-25 19:57:00,0.93425,0.9344,0.9342,0.93425,96600000.0
2009-03-25 19:58:00,0.93425,0.9343,0.9342,0.9342,98000000.0
2009-03-25 19:59:00,0.93425,0.93435,0.93405,0.93415,137600000.0
2009-03-25 20:00:00,0.93415,0.9342,0.93415,0.93415,105800000.0
2009-03-25 20:01:00,0.93415,0.9347,0.93415,0.93465,196400000.0
2009-03-25 20:02:00,0.9347,0.93495,0.93435,0.93475,317600000.0
2009-03-25 20:03:00,0.9348,0.9348,0.93455,0.9348,242400000.0
2009-03-25 20:04:00,0.9348,0.93495,0.9347,0.93485,297000000.0
2009-03-25 20:05:00,0.93485,0.9349,0.9348,0.9348,282100000.0
2009-03-25 20:06:00,0.93485,0.9349,0.9347,0.93485,181200000.0
2009-03-25 20:07:00,0.93485,0.935,0.9348,0.93485,243400000.0
2009-03-25 20:08:00,0.9349,0.9352,0.9349,0.9352,235000000.0
2009-03-25 20:09:00,0.93515,0.9356,0.93515,0.9355,210400000.0
2009-03-25 20:10:00,0.9355,0.936,0.9355,0.93595,202000000.0
2009-03-25 20:11:00,0.9361,0.93715,0.93605,0.93705,334600000.0
2009-03-25 20:12:00,0.93705,0.9374,0.93705,0.9371,301900000.0
2009-03-25 20:13:00,0.93715,0.93745,0.937,0.9372,271600000.0
2009-03-25 20:14:00,0.93715,0.93715,0.9368,0.9369,253404000.0
2009-03-25 20:15:00,0.9369,0.93725,0.9368,0.93715,219800000.0
2009-03-25 20:16:00,0.93715,0.9372,0.9368,0.93685,170200000.0
2009-03-25 20:17:00,0.93685,0.93705,0.9368,0.9368,127000000.0
2009-03-25 20:18:00,0.9368,0.9369,0.93665,0.93665,139400000.0
2009-03-25 20:19:00,0.93665,0.9367,0.9364,0.9365,85200000.0
2009-03-25 20:20:00,0.9365,0.9366,0.9364,0.9365,189800000.0
2009-03-25 20:21:00,0.9365,0.9368,0.9365,0.9366,208700000.0
2009-03-25 20:22:00,0.9366,0.9366,0.9364,0.93645,114500000.0
2009-03-25 20:23:00,0.93645,0.93655,0.93645,0.93645,73200000.0
2009-03-25 20:24:00,0.9364,0.9366,0.9364,0.9364,195000000.0
2009-03-25 20:25:00,0.9364,0.9365,0.93615,0.9364,342600000.0
2009-03-25 20:26:00,0.9364,0.9366,0.93615,0.9362,97200000.0
2009-03-25 20:27:00,0.93625,0.9363,0.93615,0.93615,76200000.0
2009-03-25 20:28:00,0.93615,0.93615,0.9357,0.93575,327700000.0
2009-03-25 20:29:00,0.93575,0.936,0.93565,0.9358,170200000.0
2009-03-25 20:30:00,0.9358,0.93585,0.9351,0.9351,102208000.0
2009-03-25 20:31:00,0.93515,0.9352,0.9343,0.9348,223104000.0
2009-03-25 20:32:00,0.93485,0.935,0.93485,0.93485,47400000.0
2009-03-25 20:33:00,0.93485,0.93495,0.9348,0.93485,60200000.0
2009-03-25 20:34:00,0.93485,0.9349,0.93455,0.9348,146600000.0
2009-03-25 20:35:00,0.9348,0.935,0.93455,0.9346,129000000.0
2009-03-25 20:36:00,0.9346,0.9348,0.93425,0.9346,272200000.0
2009-03-25 20:37:00,0.93465,0.93475,0.9346,0.9347,168100000.0
2009-03-25 20:38:00,0.9347,0.93475,0.9343,0.9343,158420000.0
2009-03-25 20:39:00,0.9343,0.9343,0.93315,0.9336,229416000.0
2009-03-25 20:40:00,0.93355,0.9338,0.93345,0.9335,142200000.0
2009-03-25 20:41:00,0.9335,0.9337,0.9335,0.93365,110600000.0
2009-03-25 20:42:00,0.93355,0.9337,0.9332,0.9337,87800000.0
2009-03-25 20:43:00,0.93375,0.93375,0.93355,0.93365,45000000.0
2009-03-25 20:44:00,0.9337,0.9337,0.93345,0.93345,70600000.0
2009-03-25 20:45:00,0.9335,0.93355,0.93325,0.9334,141200000.0
2009-03-25 20:46:00,0.93345,0.9338,0.9333,0.9338,285600000.0
2009-03-25 20:47:00,0.9338,0.9344,0.93375,0.93405,274400000.0
2009-03-25 20:48:00,0.9341,0.93435,0.934,0.93435,179200000.0
2009-03-25 20:49:00,0.93435,0.93435,0.9339,0.93395,138600000.0
2009-03-25 20:50:00,0.93395,0.93415,0.93385,0.934,148000000.0
2009-03-25 20:51:00,0.934,0.9341,0.93345,0.93345,94600000.0
2009-03-25 20:52:00,0.9335,0.9341,0.9335,0.93375,241108000.0
2009-03-25 20:53:00,0.9337,0.93395,0.9335,0.9335,91400000.0
2009-03-25 20:54:00,0.93355,0.93405,0.93355,0.9338,176300000.0
2009-03-25 20:55:00,0.9338,0.9339,0.93365,0.93385,120000000.0
2009-03-25 20:56:00,0.9338,0.93385,0.9336,0.93375,108600000.0
2009-03-25 20:57:00,0.93375,0.93375,0.9336,0.93365,60200000.0
2009-03-25 20:58:00,0.93365,0.9338,0.93365,0.9338,67800000.0
2009-03-25 20:59:00,0.93375,0.93385,0.9336,0.93365,87000000.0
2009-03-25 21:00:00,0.93365,0.9339,0.9335,0.9337,76600000.0
2009-03-25 21:01:00,0.9338,0.934,0.93365,0.9337,142800000.0
2009-03-25 21:02:00,0.9337,0.9339,0.9337,0.9338,56600000.0
2009-03-25 21:03:00,0.9338,0.93415,0.93375,0.9341,54000000.0
2009-03-25 21:04:00,0.93405,0.93415,0.93395,0.93405,143800000.0
2009-03-25 21:05:00,0.934,0.93405,0.9339,0.9339,54808000.0
2009-03-25 21:06:00,0.93395,0.93405,0.9339,0.93395,86200000.0
2009-03-25 21:07:00,0.93395,0.93405,0.93385,0.9339,103708000.0
2009-03-25 21:08:00,0.9339,0.9339,0.9338,0.9339,66400000.0
2009-03-25 21:09:00,0.9339,0.93395,0.9338,0.93395,234000000.0
2009-03-25 21:10:00,0.93395,0.934,0.9338,0.93385,46400000.0
2009-03-25 21:11:00,0.9339,0.93405,0.93375,0.93395,92000000.0
2009-03-25 21:12:00,0.93405,0.9344,0.93405,0.9344,204400000.0
2009-03-25 21:13:00,0.9343,0.9344,0.93395,0.93395,230904000.0
2009-03-25 21:14:00,0.93395,0.9345,0.93395,0.9345,75100000.0
2009-03-25 21:15:00,0.9345,0.9346,0.9345,0.9346,80400000.0
2009-03-25 21:16:00,0.93465,0.93475,0.9344,0.93475,104200000.0
2009-03-25 21:17:00,0.93465,0.9347,0.93455,0.9347,116400000.0
2009-03-25 21:18:00,0.9347,0.93485,0.9346,0.93465,94200000.0
2009-03-25 21:19:00,0.93465,0.9347,0.9346,0.9346,78200000.0
2009-03-25 21:20:00,0.93455,0.93455,0.9344,0.93445,69200000.0
2009-03-25 21:21:00,0.9345,0.9345,0.93445,0.9345,27200000.0
2009-03-25 21:22:00,0.9345,0.9346,0.93445,0.93445,58000000.0
2009-03-25 21:23:00,0.93445,0.93445,0.93445,0.93445,36000000.0
2009-03-25 21:24:00,0.93445,0.9346,0.93445,0.9346,48800000.0
2009-03-25 21:25:00,0.9346,0.9346,0.93445,0.93445,84600000.0
2009-03-25 21:26:00,0.93445,0.9347,0.93445,0.93455,86500000.0
2009-03-25 21:27:00,0.93445,0.9349,0.93445,0.9348,105000000.0
2009-03-25 21:28:00,0.9348,0.935,0.9343,0.9343,129500000.0
2009-03-25 21:29:00,0.9343,0.9345,0.93415,0.93425,102800000.0
2009-03-25 21:30:00,0.93435,0.9348,0.93435,0.93475,97200000.0
2009-03-25 21:31:00,0.9347,0.93475,0.9345,0.93455,110000000.0
2009-03-25 21:32:00,0.93445,0.9349,0.93445,0.9348,100800000.0
2009-03-25 21:33:00,0.9348,0.9348,0.9347,0.9348,68600000.0
2009-03-25 21:34:00,0.9348,0.93485,0.93475,0.93475,107800000.0
2009-03-25 21:35:00,0.93475,0.9348,0.9347,0.93475,118400000.0
2009-03-25 21:36:00,0.93475,0.9348,0.93465,0.9347,62800000.0
2009-03-25 21:37:00,0.93475,0.93475,0.93445,0.9345,81400000.0
2009-03-25 21:38:00,0.93455,0.9346,0.93445,0.93445,135000000.0
2009-03-25 21:39:00,0.93445,0.93445,0.93445,0.93445,20400000.0
2009-03-25 21:40:00,0.93445,0.93455,0.93425,0.93435,121500000.0
2009-03-25 21:41:00,0.9344,0.93445,0.9342,0.9343,94600000.0
2009-03-25 21:42:00,0.9343,0.93435,0.9342,0.9343,70800000.0
2009-03-25 21:43:00,0.9342,0.9342,0.93415,0.9342,34900000.0
2009-03-25 21:44:00,0.9342,0.93435,0.9342,0.9342,80000000.0
2009-03-25 21:45:00,0.9342,0.9345,0.9342,0.9344,61400000.0
2009-03-25 21:46:00,0.9344,0.9344,0.9341,0.93415,63800000.0
2009-03-25 21:47:00,0.9341,0.9342,0.934,0.93405,136508000.0
2009-03-25 21:48:00,0.934,0.93415,0.93395,0.934,120108000.0
2009-03-25 21:49:00,0.93405,0.9342,0.93385,0.93415,82200000.0
2009-03-25 21:50:00,0.9342,0.9343,0.9341,0.9343,75000000.0
2009-03-25 21:51:00,0.9343,0.9343,0.93415,0.9342,67700000.0
2009-03-25 21:52:00,0.9342,0.9343,0.9342,0.9342,80200000.0
2009-03-25 21:53:00,0.9342,0.9342,0.9342,0.9342,46400000.0
2009-03-25 21:54:00,0.9342,0.9343,0.9342,0.9342,75200000.0
2009-03-25 21:55:00,0.93425,0.93425,0.9342,0.9342,3600000.0
2009-03-25 21:56:00,0.9342,0.93425,0.9341,0.9342,29400000.0
2009-03-25 21:57:00,0.9342,0.9342,0.934,0.934,29800000.0
2009-03-25 21:58:00,0.934,0.9341,0.934,0.9341,174800000.0
2009-03-25 21:59:00,0.9341,0.9344,0.9341,0.93435,65400000.0
2009-03-25 22:00:00,0.93435,0.93435,0.93395,0.93395,60708000.0
2009-03-25 22:01:00,0.9339,0.93395,0.9338,0.93385,147800000.0
2009-03-25 22:02:00,0.93385,0.9339,0.93355,0.9338,38000000.0
2009-03-25 22:03:00,0.93375,0.93415,0.93375,0.934,48200000.0
2009-03-25 22:04:00,0.93395,0.93405,0.9339,0.93405,60400000.0
2009-03-25 22:05:00,0.93405,0.9343,0.93405,0.9342,135000000.0
2009-03-25 22:06:00,0.93415,0.9342,0.93415,0.9342,95200000.0
2009-03-25 22:07:00,0.9342,0.9342,0.93415,0.93415,6000000.0
2009-03-25 22:08:00,0.93415,0.93415,0.9341,0.93415,38000000.0
2009-03-25 22:09:00,0.9342,0.93425,0.93415,0.93415,48000000.0
2009-03-25 22:10:00,0.93415,0.93415,0.93385,0.93395,19300000.0
2009-03-25 22:11:00,0.934,0.93415,0.934,0.93415,33200000.0
2009-03-25 22:12:00,0.93415,0.9342,0.93415,0.9342,29200000.0
2009-03-25 22:13:00,0.9342,0.9342,0.93415,0.93415,6800000.0
2009-03-25 22:14:00,0.9342,0.9342,0.93405,0.9341,49800000.0
2009-03-25 22:15:00,0.9342,0.9342,0.9341,0.9341,27800000.0
2009-03-25 22:16:00,0.93415,0.9342,0.93405,0.93415,42400000.0
2009-03-25 22:17:00,0.9342,0.93425,0.93415,0.9342,80000000.0
2009-03-25 22:18:00,0.9342,0.9343,0.93415,0.9342,79400000.0
2009-03-25 22:19:00,0.9343,0.9343,0.93415,0.93415,23800000.0
2009-03-25 22:20:00,0.93407,0.93408,0.93386,0.934,25200000.0
2009-03-25 22:21:00,0.93415,0.9342,0.93415,0.9342,33600000.0
2009-03-25 22:22:00,0.9342,0.93425,0.93415,0.93415,70800000.0
2009-03-25 22:23:00,0.93415,0.93415,0.9341,0.93415,17600000.0
2009-03-25 22:24:00,0.9342,0.9342,0.934,0.934,37800000.0
2009-03-25 22:25:00,0.93405,0.93425,0.93405,0.93425,7200000.0
2009-03-25 22:26:00,0.9342,0.9342,0.9339,0.934,119200000.0
2009-03-25 22:27:00,0.934,0.934,0.9339,0.9339,33800000.0
2009-03-25 22:28:00,0.93395,0.93395,0.93395,0.93395,1200000.0
2009-03-25 22:29:00,0.9339,0.9339,0.9339,0.9339,5800000.0
2009-03-25 22:30:00,0.9339,0.9339,0.9339,0.9339,1000000.0
2009-03-25 22:31:00,0.93385,0.93385,0.93365,0.9338,57700000.0
2009-03-25 22:32:00,0.93385,0.93405,0.93385,0.9339,17400000.0
2009-03-25 22:33:00,0.9339,0.934,0.93385,0.934,66400000.0
2009-03-25 22:34:00,0.9341,0.9341,0.93385,0.9339,62800000.0
2009-03-25 22:35:00,0.93395,0.934,0.93395,0.93395,37200000.0
2009-03-25 22:36:00,0.93395,0.934,0.93385,0.9339,85800000.0
2009-03-25 22:37:00,0.93385,0.93395,0.93385,0.93385,63400000.0
2009-03-25 22:38:00,0.9339,0.93395,0.93385,0.9339,77400000.0
2009-03-25 22:39:00,0.93395,0.93395,0.93385,0.9339,63800000.0
2009-03-25 22:40:00,0.93385,0.93385,0.9337,0.93385,75400000.0
2009-03-25 22:41:00,0.9338,0.93385,0.9337,0.93375,87800000.0
2009-03-25 22:42:00,0.93375,0.93385,0.9337,0.93385,150800000.0
2009-03-25 22:43:00,0.93385,0.9339,0.9338,0.9338,41000000.0
2009-03-25 22:44:00,0.9338,0.9339,0.9337,0.93385,207000000.0
2009-03-25 22:45:00,0.93385,0.93385,0.9337,0.93385,103800000.0
2009-03-25 22:46:00,0.93385,0.93395,0.9338,0.9338,69200000.0
2009-03-25 22:47:00,0.93385,0.93385,0.9336,0.9337,130600000.0
2009-03-25 22:48:00,0.93375,0.9338,0.9337,0.93375,27600000.0
2009-03-25 22:49:00,0.93375,0.93375,0.9336,0.9336,136600000.0
2009-03-25 22:50:00,0.9336,0.93365,0.93355,0.9336,137300000.0
2009-03-25 22:51:00,0.9337,0.93375,0.9336,0.9336,45600000.0
2009-03-25 22:52:00,0.9336,0.9337,0.9335,0.9337,75800000.0
2009-03-25 22:53:00,0.93365,0.93365,0.93335,0.93345,45400000.0
2009-03-25 22:54:00,0.93345,0.93345,0.9333,0.9333,31800000.0
2009-03-25 22:55:00,0.93345,0.93345,0.93325,0.93325,37800000.0
2009-03-25 22:56:00,0.93325,0.9334,0.93325,0.93335,34400000.0
2009-03-25 22:57:00,0.93335,0.93345,0.93335,0.9334,20000000.0
2009-03-25 22:58:00,0.93345,0.93355,0.93335,0.93335,10400000.0
2009-03-25 22:59:00,0.93335,0.93335,0.9333,0.9333,33200000.0
2009-03-25 23:00:00,0.9333,0.9334,0.93305,0.9334,63600000.0
2009-03-25 23:01:00,0.9334,0.93355,0.9334,0.93355,3200000.0
2009-03-25 23:02:00,0.93355,0.93355,0.9335,0.93355,8000000.0
2009-03-25 23:03:00,0.9336,0.9337,0.9336,0.9337,21600000.0
2009-03-25 23:04:00,0.9337,0.9337,0.93365,0.9337,10800000.0
2009-03-25 23:05:00,0.9337,0.93375,0.9337,0.93375,2400000.0
2009-03-25 23:06:00,0.9337,0.9339,0.93365,0.9337,38500000.0
2009-03-25 23:07:00,0.93365,0.9338,0.93365,0.9338,15200000.0
2009-03-25 23:08:00,0.9337,0.9338,0.93355,0.9336,40200000.0
2009-03-25 23:09:00,0.93365,0.93365,0.9333,0.9333,25400000.0
2009-03-25 23:10:00,0.9332,0.9333,0.93315,0.9333,9600000.0
2009-03-25 23:11:00,0.9333,0.93345,0.9332,0.9334,26400000.0
2009-03-25 23:12:00,0.9334,0.93345,0.9333,0.93345,46000000.0
2009-03-25 23:13:00,0.9334,0.93375,0.9334,0.93375,35800000.0
2009-03-25 23:14:00,0.9337,0.9337,0.93365,0.93365,2400000.0
2009-03-25 23:15:00,0.93365,0.9339,0.93345,0.93345,28400000.0
2009-03-25 23:16:00,0.9335,0.9335,0.93345,0.93345,4800000.0
2009-03-25 23:17:00,0.93332,0.93334,0.93326,0.93326,76800000.0
2009-03-25 23:18:00,0.93335,0.9334,0.93335,0.9334,2400000.0
2009-03-25 23:19:00,0.93345,0.9335,0.9334,0.93345,15200000.0
2009-03-25 23:20:00,0.9335,0.9335,0.93335,0.93345,10800000.0
2009-03-25 23:21:00,0.93345,0.93345,0.9334,0.9334,2400000.0
2009-03-25 23:22:00,0.93325,0.93325,0.93303,0.93316,64800000.0
2009-03-25 23:23:00,0.93325,0.9334,0.93325,0.9334,16800000.0
2009-03-25 23:24:00,0.93335,0.9336,0.93325,0.93335,20000000.0
2009-03-25 23:25:00,0.9334,0.9335,0.93335,0.9335,7200000.0
2009-03-25 23:26:00,0.93355,0.9336,0.9335,0.9336,11600000.0
2009-03-25 23:27:00,0.9335,0.9336,0.9334,0.9336,14400000.0
2009-03-25 23:28:00,0.9335,0.9336,0.9335,0.9336,2400000.0
2009-03-25 23:29:00,0.93314,0.93337,0.93309,0.93318,214400000.0
2009-03-25 23:30:00,0.93346,0.93346,0.93314,0.93329,167599999.0
2009-03-25 23:31:00,0.9336,0.9337,0.9336,0.9337,3600000.0
2009-03-25 23:32:00,0.93365,0.9337,0.93365,0.93365,3600000.0
2009-03-25 23:33:00,0.9336,0.9336,0.9331,0.93335,63400000.0
2009-03-25 23:34:00,0.93324,0.93324,0.93314,0.93324,29600000.0
2009-03-25 23:35:00,0.9334,0.93355,0.9333,0.9333,20200000.0
2009-03-25 23:36:00,0.9334,0.9334,0.9334,0.9334,1200000.0
2009-03-25 23:37:00,0.9335,0.9336,0.93345,0.9336,4800000.0
2009-03-25 23:38:00,0.93311,0.93336,0.93311,0.93325,157600000.0
2009-03-25 23:39:00,0.9336,0.9336,0.9336,0.9336,1200000.0
2009-03-25 23:40:00,0.93365,0.93395,0.93355,0.93355,13600000.0
2009-03-25 23:41:00,0.93385,0.93395,0.9336,0.93385,11000000.0
2009-03-25 23:42:00,0.9336,0.9339,0.9336,0.9339,6000000.0
2009-03-25 23:43:00,0.9331,0.9331,0.93291,0.93295,49600000.0
2009-03-25 23:44:00,0.9336,0.93365,0.9336,0.93365,2200000.0
2009-03-25 23:45:00,0.93353,0.93353,0.93341,0.93351,66800000.0
2009-03-25 23:46:00,0.93375,0.9346,0.93375,0.934,45600000.0
2009-03-25 23:47:00,0.93395,0.93395,0.93375,0.93375,5800000.0
2009-03-25 23:48:00,0.93335,0.93356,0.93335,0.93336,22400000.0
2009-03-25 23:49:00,0.93375,0.93375,0.9336,0.9336,8400000.0
2009-03-25 23:50:00,0.9336,0.9336,0.9336,0.9336,2400000.0
2009-03-25 23:51:00,0.93355,0.93355,0.93325,0.93335,29400000.0
2009-03-25 23:52:00,0.9333,0.9333,0.93325,0.9333,13200000.0
2009-03-25 23:53:00,0.9333,0.93365,0.9332,0.9332,64800000.0
2009-03-25 23:54:00,0.93312,0.93317,0.93311,0.93317,46400000.0
2009-03-25 23:55:00,0.93307,0.93307,0.93287,0.93287,49600000.0
2009-03-25 23:56:00,0.93305,0.93305,0.93288,0.93298,27200000.0
2009-03-25 23:57:00,0.93335,0.93335,0.93335,0.93335,2000000.0
2009-03-25 23:58:00,0.9333,0.9333,0.9331,0.9333,42300000.0
2009-03-25 23:59:00,0.93305,0.9333,0.93305,0.9332,51300000.0
2009-03-26 00:00:00,0.9333,0.93345,0.93315,0.93335,151600000.0
2009-03-26 00:01:00,0.93335,0.93335,0.9332,0.93335,53400000.0
2009-03-26 00:02:00,0.9333,0.9334,0.93325,0.93335,26400000.0
2009-03-26 00:03:00,0.9334,0.9334,0.9334,0.9334,2800000.0
2009-03-26 00:04:00,0.9334,0.9336,0.93335,0.9336,25600000.0
2009-03-26 00:05:00,0.9335,0.93365,0.93345,0.93345,23000000.0
2009-03-26 00:06:00,0.93345,0.9336,0.93345,0.9336,24000000.0
2009-03-26 00:07:00,0.9336,0.9338,0.93345,0.9335,38800000.0
2009-03-26 00:08:00,0.9335,0.9335,0.9334,0.9334,18400000.0
2009-03-26 00:09:00,0.9334,0.93345,0.9334,0.9334,14800000.0
2009-03-26 00:10:00,0.9334,0.93345,0.9334,0.93345,12400000.0
2009-03-26 00:11:00,0.93345,0.93345,0.9334,0.9334,14400000.0
2009-03-26 00:12:00,0.93345,0.9335,0.9334,0.9335,13800000.0
2009-03-26 00:13:00,0.93323,0.9335,0.93318,0.9335,14400000.0
2009-03-26 00:14:00,0.93355,0.93365,0.93355,0.93365,9600000.0
2009-03-26 00:15:00,0.9336,0.9336,0.93355,0.93355,4800000.0
2009-03-26 00:16:00,0.93355,0.93355,0.93335,0.93335,6600000.0
2009-03-26 00:17:00,0.9334,0.9334,0.9333,0.93335,9000000.0
2009-03-26 00:18:00,0.9333,0.9334,0.9333,0.9333,13200000.0
2009-03-26 00:19:00,0.93335,0.9334,0.9333,0.9333,11600000.0
2009-03-26 00:20:00,0.93308,0.93325,0.93301,0.93325,80800000.0
2009-03-26 00:21:00,0.9333,0.93355,0.9333,0.93355,14400000.0
2009-03-26 00:22:00,0.9335,0.9336,0.93345,0.93355,29800000.0
2009-03-26 00:23:00,0.9335,0.93385,0.9335,0.93385,27400000.0
2009-03-26 00:24:00,0.9339,0.9339,0.93365,0.9337,33800000.0
2009-03-26 00:25:00,0.9337,0.934,0.9337,0.93395,98200000.0
2009-03-26 00:26:00,0.93395,0.93395,0.9337,0.9339,23800000.0
2009-03-26 00:27:00,0.9339,0.9339,0.9335,0.93375,19800000.0
2009-03-26 00:28:00,0.9337,0.9337,0.93355,0.9337,19000000.0
2009-03-26 00:29:00,0.93375,0.9339,0.93365,0.9337,36000000.0
2009-03-26 00:30:00,0.9337,0.9337,0.93365,0.93365,12200000.0
2009-03-26 00:31:00,0.93365,0.93435,0.93355,0.93375,112600000.0
2009-03-26 00:32:00,0.93375,0.93375,0.9333,0.9333,51000000.0
2009-03-26 00:33:00,0.93335,0.93365,0.9333,0.93345,38600000.0
2009-03-26 00:34:00,0.93335,0.93335,0.9333,0.9333,5400000.0
2009-03-26 00:35:00,0.93335,0.9334,0.9333,0.93335,12800000.0
2009-03-26 00:36:00,0.93335,0.9334,0.93335,0.9334,13600000.0
2009-03-26 00:37:00,0.9334,0.9335,0.93335,0.9335,14800000.0
2009-03-26 00:38:00,0.93355,0.9336,0.9335,0.9336,12400000.0
2009-03-26 00:39:00,0.93365,0.93375,0.9335,0.93375,52200000.0
2009-03-26 00:40:00,0.93375,0.93375,0.9336,0.9336,52400000.0
2009-03-26 00:41:00,0.93355,0.9339,0.93355,0.93365,24800000.0
2009-03-26 00:42:00,0.93365,0.9338,0.9336,0.93375,22800000.0
2009-03-26 00:43:00,0.9337,0.9338,0.9337,0.9338,7200000.0
2009-03-26 00:44:00,0.9338,0.9338,0.93375,0.93375,3000000.0
2009-03-26 00:45:00,0.93375,0.9338,0.93365,0.93365,21800000.0
2009-03-26 00:46:00,0.9337,0.9337,0.93355,0.93355,24200000.0
2009-03-26 00:47:00,0.9336,0.9336,0.9335,0.9336,29200000.0
2009-03-26 00:48:00,0.93355,0.9336,0.9335,0.9336,19200000.0
2009-03-26 00:49:00,0.93365,0.93365,0.9336,0.93365,18000000.0
2009-03-26 00:50:00,0.93365,0.93365,0.9336,0.93365,18400000.0
2009-03-26 00:51:00,0.9336,0.9337,0.9336,0.93365,20400000.0
2009-03-26 00:52:00,0.9337,0.93375,0.93365,0.93365,11800000.0
2009-03-26 00:53:00,0.9337,0.93375,0.9334,0.9335,72600000.0
2009-03-26 00:54:00,0.9336,0.9336,0.93355,0.93355,13200000.0
2009-03-26 00:55:00,0.93355,0.93355,0.93325,0.9334,85000000.0
2009-03-26 00:56:00,0.9333,0.93365,0.9333,0.93355,55200000.0
2009-03-26 00:57:00,0.9336,0.93365,0.9335,0.93355,30600000.0
2009-03-26 00:58:00,0.93355,0.93355,0.93335,0.93335,4800000.0
2009-03-26 00:59:00,0.9333,0.93335,0.93325,0.93325,15200000.0
2009-03-26 01:00:00,0.93325,0.9333,0.9332,0.9332,36000000.0
2009-03-26 01:01:00,0.9333,0.9333,0.9332,0.9332,52200000.0
2009-03-26 01:02:00,0.93325,0.9333,0.9331,0.9333,77600000.0
2009-03-26 01:03:00,0.9332,0.9334,0.9332,0.93335,46400000.0
2009-03-26 01:04:00,0.9333,0.9333,0.93315,0.93315,8800000.0
2009-03-26 01:05:00,0.93325,0.93325,0.9331,0.9331,21800000.0
2009-03-26 01:06:00,0.93325,0.93335,0.9331,0.9331,29200000.0
2009-03-26 01:07:00,0.93315,0.9334,0.93315,0.93325,35200000.0
2009-03-26 01:08:00,0.9333,0.9334,0.9332,0.93335,47000000.0
2009-03-26 01:09:00,0.9334,0.93345,0.9334,0.93345,41400000.0
2009-03-26 01:10:00,0.93345,0.9335,0.9333,0.9334,64000000.0
2009-03-26 01:11:00,0.9334,0.9334,0.93335,0.93335,9600000.0
2009-03-26 01:12:00,0.93335,0.93335,0.93335,0.93335,2400000.0
2009-03-26 01:13:00,0.9333,0.93345,0.93315,0.9334,28200000.0
2009-03-26 01:14:00,0.9334,0.9334,0.9331,0.9332,18800000.0
2009-03-26 01:15:00,0.93315,0.9332,0.93315,0.9332,26800000.0
2009-03-26 01:16:00,0.9332,0.9332,0.9332,0.9332,26800000.0
2009-03-26 01:17:00,0.9332,0.9334,0.9332,0.9334,60400000.0
2009-03-26 01:18:00,0.9334,0.93355,0.9334,0.9335,65800000.0
2009-03-26 01:19:00,0.9335,0.93355,0.9335,0.9335,34000000.0
2009-03-26 01:20:00,0.93355,0.93365,0.93345,0.93345,65600000.0
2009-03-26 01:21:00,0.93345,0.9335,0.9332,0.9332,50200000.0
2009-03-26 01:22:00,0.93325,0.93335,0.93325,0.93325,20400000.0
2009-03-26 01:23:00,0.93325,0.93325,0.9332,0.9332,35200000.0
2009-03-26 01:24:00,0.9332,0.9333,0.93315,0.9332,103000000.0
2009-03-26 01:25:00,0.9332,0.9332,0.9332,0.9332,25600000.0
2009-03-26 01:26:00,0.9332,0.9332,0.93315,0.93315,12800000.0
2009-03-26 01:27:00,0.9332,0.9332,0.93315,0.93315,73600000.0
2009-03-26 01:28:00,0.9332,0.9332,0.93305,0.93315,32400000.0
2009-03-26 01:29:00,0.9331,0.9331,0.9331,0.9331,20800000.0
2009-03-26 01:30:00,0.9331,0.93315,0.93285,0.9331,211800000.0
2009-03-26 01:31:00,0.93305,0.9331,0.933,0.9331,110600000.0
2009-03-26 01:32:00,0.9331,0.9331,0.9329,0.9329,419000000.0
2009-03-26 01:33:00,0.9329,0.9331,0.93285,0.933,121200000.0
2009-03-26 01:34:00,0.933,0.933,0.93295,0.93295,113200000.0
2009-03-26 01:35:00,0.93295,0.93295,0.93255,0.9328,189200000.0
2009-03-26 01:36:00,0.93285,0.9333,0.93285,0.93315,315600000.0
2009-03-26 01:37:00,0.93315,0.93315,0.93295,0.93295,98000000.0
2009-03-26 01:38:00,0.933,0.933,0.93295,0.93295,10000000.0
2009-03-26 01:39:00,0.93295,0.933,0.93295,0.933,57600000.0
2009-03-26 01:40:00,0.933,0.93315,0.933,0.93315,26000000.0
2009-03-26 01:41:00,0.93335,0.9334,0.9332,0.9333,96800000.0
2009-03-26 01:42:00,0.93335,0.93335,0.93325,0.9333,31800000.0
2009-03-26 01:43:00,0.93325,0.9335,0.93325,0.9335,128500000.0
2009-03-26 01:44:00,0.93345,0.9335,0.9334,0.9335,91000000.0
2009-03-26 01:45:00,0.9336,0.93375,0.93335,0.93345,193600000.0
2009-03-26 01:46:00,0.93345,0.93345,0.93305,0.9331,58000000.0
2009-03-26 01:47:00,0.933,0.93305,0.9327,0.93305,42400000.0
2009-03-26 01:48:00,0.933,0.93305,0.93285,0.93285,55800000.0
2009-03-26 01:49:00,0.9329,0.93295,0.9327,0.93285,114000000.0
2009-03-26 01:50:00,0.9329,0.933,0.9328,0.9328,22400000.0
2009-03-26 01:51:00,0.9328,0.93285,0.9328,0.93285,25600000.0
2009-03-26 01:52:00,0.93285,0.93285,0.9324,0.9326,117600000.0
2009-03-26 01:53:00,0.9326,0.9326,0.9325,0.9326,101200000.0
2009-03-26 01:54:00,0.9326,0.93265,0.9325,0.93265,166800000.0
2009-03-26 01:55:00,0.93265,0.93285,0.9326,0.9328,69000000.0
2009-03-26 01:56:00,0.93275,0.93345,0.93275,0.9333,149500000.0
2009-03-26 01:57:00,0.93335,0.93345,0.9327,0.93295,217400000.0
2009-03-26 01:58:00,0.93285,0.9332,0.9328,0.9332,48600000.0
2009-03-26 01:59:00,0.9331,0.9332,0.93235,0.93235,75000000.0
2009-03-26 02:00:00,0.93245,0.9329,0.93235,0.93285,94000000.0
2009-03-26 02:01:00,0.9329,0.93295,0.9328,0.9329,65000000.0
2009-03-26 02:02:00,0.9329,0.93295,0.93275,0.93275,42400000.0
2009-03-26 02:03:00,0.9327,0.9328,0.93265,0.9327,73400000.0
2009-03-26 02:04:00,0.93265,0.93265,0.93245,0.93245,112200000.0
2009-03-26 02:05:00,0.9325,0.93255,0.9324,0.9324,53200000.0
2009-03-26 02:06:00,0.93245,0.9328,0.93245,0.9327,105600000.0
2009-03-26 02:07:00,0.9327,0.9327,0.9325,0.9325,27000000.0
2009-03-26 02:08:00,0.9325,0.9327,0.9325,0.93265,39400000.0
2009-03-26 02:09:00,0.9326,0.93295,0.93255,0.9328,118600000.0
2009-03-26 02:10:00,0.9328,0.933,0.93275,0.933,83200000.0
2009-03-26 02:11:00,0.933,0.93335,0.93285,0.93335,43600000.0
2009-03-26 02:12:00,0.93325,0.9333,0.93315,0.93315,44800000.0
2009-03-26 02:13:00,0.9332,0.9332,0.933,0.9331,24600000.0
2009-03-26 02:14:00,0.93305,0.9331,0.933,0.933,38800000.0
2009-03-26 02:15:00,0.933,0.93315,0.93285,0.93285,109200000.0
2009-03-26 02:16:00,0.93285,0.93295,0.93275,0.9328,43400000.0
2009-03-26 02:17:00,0.93275,0.93285,0.9327,0.9328,110000000.0
2009-03-26 02:18:00,0.93275,0.93275,0.93275,0.93275,9600000.0
2009-03-26 02:19:00,0.93275,0.93275,0.9326,0.9326,77000000.0
2009-03-26 02:20:00,0.9326,0.9327,0.93235,0.93235,240200000.0
2009-03-26 02:21:00,0.93235,0.93245,0.93205,0.93245,311600001.0
2009-03-26 02:22:00,0.93225,0.9323,0.93215,0.9322,303000000.0
2009-03-26 02:23:00,0.93225,0.9323,0.93215,0.9322,186200000.0
2009-03-26 02:24:00,0.9322,0.9322,0.9319,0.9319,421000000.0
2009-03-26 02:25:00,0.9319,0.9321,0.9316,0.9316,355300000.0
2009-03-26 02:26:00,0.9315,0.93165,0.93145,0.9315,275200000.0
2009-03-26 02:27:00,0.9315,0.9319,0.9315,0.93175,266200000.0
2009-03-26 02:28:00,0.93175,0.93185,0.93135,0.93135,294000000.0
2009-03-26 02:29:00,0.9313,0.93155,0.9313,0.93145,273400000.0
2009-03-26 02:30:00,0.93145,0.93155,0.9314,0.93155,70400000.0
2009-03-26 02:31:00,0.9316,0.9317,0.9309,0.93135,497300000.0
2009-03-26 02:32:00,0.9313,0.93155,0.93095,0.9311,406200000.0
2009-03-26 02:33:00,0.9311,0.9312,0.93055,0.93105,439600002.0
2009-03-26 02:34:00,0.9311,0.93115,0.93085,0.9311,120800000.0
2009-03-26 02:35:00,0.9311,0.93125,0.93105,0.93125,134200000.0
2009-03-26 02:36:00,0.93125,0.93145,0.93115,0.93135,130800000.0
2009-03-26 02:37:00,0.93135,0.9316,0.9311,0.9314,189000000.0
2009-03-26 02:38:00,0.9315,0.9317,0.93135,0.9317,92800000.0
2009-03-26 02:39:00,0.93175,0.93195,0.93165,0.9318,166600000.0
2009-03-26 02:40:00,0.9318,0.9318,0.9316,0.9317,19800000.0
2009-03-26 02:41:00,0.9317,0.9318,0.93165,0.93175,68600000.0
2009-03-26 02:42:00,0.93185,0.9324,0.9317,0.93195,96800000.0
2009-03-26 02:43:00,0.9319,0.9321,0.9318,0.93195,58600000.0
2009-03-26 02:44:00,0.93195,0.9322,0.93175,0.93175,78400000.0
2009-03-26 02:45:00,0.93175,0.93225,0.9317,0.9322,69400000.0
2009-03-26 02:46:00,0.93225,0.93225,0.9321,0.93215,16000000.0
2009-03-26 02:47:00,0.93215,0.9322,0.9321,0.9322,28800000.0
2009-03-26 02:48:00,0.93225,0.9323,0.9321,0.93225,51600000.0
2009-03-26 02:49:00,0.93225,0.93225,0.93225,0.93225,4000000.0
2009-03-26 02:50:00,0.93225,0.93225,0.93225,0.93225,7600000.0
2009-03-26 02:51:00,0.93225,0.93225,0.9322,0.9322,13200000.0
2009-03-26 02:52:00,0.93225,0.9323,0.9322,0.9322,52200000.0
2009-03-26 02:53:00,0.9322,0.9322,0.9318,0.93205,110600000.0
2009-03-26 02:54:00,0.93205,0.93235,0.9319,0.93235,204400000.0
2009-03-26 02:55:00,0.93235,0.9325,0.932,0.9322,262400000.0
2009-03-26 02:56:00,0.93225,0.9323,0.93215,0.93215,136600000.0
2009-03-26 02:57:00,0.93215,0.9322,0.93205,0.9321,46000000.0
2009-03-26 02:58:00,0.9322,0.93235,0.9321,0.9321,103400000.0
2009-03-26 02:59:00,0.9321,0.9325,0.9321,0.93215,105800000.0
2009-03-26 03:00:00,0.93215,0.9322,0.932,0.932,94200000.0
2009-03-26 03:01:00,0.932,0.93205,0.932,0.932,31600000.0
2009-03-26 03:02:00,0.932,0.9324,0.932,0.93235,120800000.0
2009-03-26 03:03:00,0.93235,0.93235,0.93205,0.93215,111400000.0
2009-03-26 03:04:00,0.93215,0.9323,0.932,0.9322,92000000.0
2009-03-26 03:05:00,0.9322,0.93245,0.9322,0.9323,83400000.0
2009-03-26 03:06:00,0.9323,0.9324,0.9322,0.9323,91200000.0
2009-03-26 03:07:00,0.9323,0.93235,0.93225,0.9323,79200000.0
2009-03-26 03:08:00,0.9323,0.9324,0.93225,0.9323,98600000.0
2009-03-26 03:09:00,0.9323,0.9323,0.9322,0.9323,75600000.0
2009-03-26 03:10:00,0.9322,0.93235,0.9322,0.93235,90800000.0
2009-03-26 03:11:00,0.93235,0.93235,0.93235,0.93235,65800000.0
2009-03-26 03:12:00,0.9324,0.93255,0.93235,0.9324,227200000.0
2009-03-26 03:13:00,0.9324,0.93245,0.93225,0.93245,204200000.0
2009-03-26 03:14:00,0.93245,0.93255,0.9323,0.9323,158200000.0
2009-03-26 03:15:00,0.9323,0.93245,0.93225,0.93225,234000000.0
2009-03-26 03:16:00,0.93225,0.93225,0.932,0.93205,446200000.0
2009-03-26 03:17:00,0.93205,0.93205,0.93185,0.9319,332000000.0
2009-03-26 03:18:00,0.93185,0.93195,0.93185,0.93195,100600000.0
2009-03-26 03:19:00,0.93195,0.93195,0.9316,0.93165,209800000.0
2009-03-26 03:20:00,0.9317,0.9319,0.93165,0.93175,370400000.0
2009-03-26 03:21:00,0.9318,0.93195,0.93175,0.9318,179600000.0
2009-03-26 03:22:00,0.9319,0.93195,0.93175,0.93175,65800000.0
2009-03-26 03:23:00,0.93175,0.93175,0.93175,0.93175,6000000.0
2009-03-26 03:24:00,0.93175,0.93175,0.93135,0.93135,22000000.0
2009-03-26 03:25:00,0.9314,0.9315,0.9313,0.9313,243800000.0
2009-03-26 03:26:00,0.9313,0.93135,0.931,0.931,171800000.0
2009-03-26 03:27:00,0.93095,0.93115,0.93095,0.931,344800000.0
2009-03-26 03:28:00,0.93105,0.93115,0.93085,0.93085,192400000.0
2009-03-26 03:29:00,0.93085,0.9314,0.93085,0.9314,134800000.0
2009-03-26 03:30:00,0.93135,0.9314,0.9311,0.93135,100000000.0
2009-03-26 03:31:00,0.9314,0.9318,0.93135,0.9318,180800000.0
2009-03-26 03:32:00,0.9318,0.93215,0.93145,0.93195,270400000.0
2009-03-26 03:33:00,0.9319,0.93195,0.93165,0.93185,137000000.0
2009-03-26 03:34:00,0.9318,0.9318,0.9316,0.9316,158800000.0
2009-03-26 03:35:00,0.9316,0.9317,0.93155,0.93165,119200000.0
2009-03-26 03:36:00,0.93165,0.93175,0.93165,0.9317,30600000.0
2009-03-26 03:37:00,0.93175,0.93175,0.9317,0.9317,13400000.0
2009-03-26 03:38:00,0.93165,0.9318,0.9316,0.9318,97600000.0
2009-03-26 03:39:00,0.93175,0.9319,0.93165,0.9318,59000000.0
2009-03-26 03:40:00,0.93175,0.9318,0.93145,0.93145,74600000.0
2009-03-26 03:41:00,0.93145,0.9316,0.93135,0.9314,73200000.0
2009-03-26 03:42:00,0.93135,0.93155,0.93135,0.93155,46400000.0
2009-03-26 03:43:00,0.9315,0.9315,0.93145,0.9315,24000000.0
2009-03-26 03:44:00,0.93145,0.93145,0.9314,0.9314,22600000.0
2009-03-26 03:45:00,0.93145,0.9315,0.9314,0.9315,28600000.0
2009-03-26 03:46:00,0.93155,0.93175,0.93155,0.9317,47000000.0
2009-03-26 03:47:00,0.93175,0.9318,0.9313,0.93155,75800000.0
2009-03-26 03:48:00,0.9315,0.9316,0.93115,0.9312,85400000.0
2009-03-26 03:49:00,0.9312,0.9314,0.93115,0.9314,27200000.0
2009-03-26 03:50:00,0.9314,0.93145,0.9313,0.93145,57400000.0
2009-03-26 03:51:00,0.93145,0.93165,0.9314,0.93145,60000000.0
2009-03-26 03:52:00,0.93145,0.93145,0.93125,0.9313,22600000.0
2009-03-26 03:53:00,0.93135,0.93135,0.93125,0.93135,26000000.0
2009-03-26 03:54:00,0.93135,0.9314,0.93125,0.93125,27800000.0
2009-03-26 03:55:00,0.93125,0.93145,0.9312,0.93135,90000000.0
2009-03-26 03:56:00,0.9313,0.9314,0.93105,0.9314,186600000.0
2009-03-26 03:57:00,0.9314,0.9314,0.93125,0.93125,201400000.0
2009-03-26 03:58:00,0.93125,0.93125,0.931,0.93115,27200000.0
2009-03-26 03:59:00,0.9312,0.93135,0.931,0.9312,157800000.0
2009-03-26 04:00:00,0.93115,0.9316,0.93115,0.93135,128200000.0
2009-03-26 04:01:00,0.93135,0.93145,0.93125,0.9314,62400000.0
2009-03-26 04:02:00,0.9314,0.93145,0.93135,0.9314,23600000.0
2009-03-26 04:03:00,0.93145,0.93155,0.93135,0.93145,67400000.0
2009-03-26 04:04:00,0.93145,0.93145,0.93135,0.9314,19000000.0
2009-03-26 04:05:00,0.93135,0.9314,0.93135,0.93135,14400000.0
2009-03-26 04:06:00,0.93135,0.9314,0.931,0.93105,154800000.0
2009-03-26 04:07:00,0.93105,0.93115,0.9308,0.93115,88400000.0
2009-03-26 04:08:00,0.93115,0.93115,0.9307,0.9308,215800000.0
2009-03-26 04:09:00,0.9308,0.931,0.9306,0.931,108200000.0
2009-03-26 04:10:00,0.931,0.9312,0.9308,0.9309,83600000.0
2009-03-26 04:11:00,0.9309,0.9309,0.93065,0.9308,177800000.0
2009-03-26 04:12:00,0.93075,0.93075,0.93065,0.93065,35600000.0
2009-03-26 04:13:00,0.9306,0.9307,0.9306,0.9307,19400000.0
2009-03-26 04:14:00,0.93065,0.9307,0.93065,0.93065,9600000.0
2009-03-26 04:15:00,0.93075,0.93075,0.93065,0.93065,6400000.0
2009-03-26 04:16:00,0.93065,0.9307,0.93065,0.93065,11200000.0
2009-03-26 04:17:00,0.93065,0.93065,0.93045,0.9306,253200000.0
2009-03-26 04:18:00,0.93065,0.93065,0.93045,0.9306,191000000.0
2009-03-26 04:19:00,0.93055,0.93065,0.93055,0.9306,17400000.0
2009-03-26 04:20:00,0.93065,0.9308,0.9306,0.9308,39600000.0
2009-03-26 04:21:00,0.9308,0.93105,0.93065,0.9308,134400000.0
2009-03-26 04:22:00,0.9308,0.93095,0.93075,0.93075,97200000.0
2009-03-26 04:23:00,0.93075,0.93085,0.93065,0.93065,95200000.0
2009-03-26 04:24:00,0.9306,0.93065,0.93045,0.93065,158400000.0
2009-03-26 04:25:00,0.93055,0.9306,0.9305,0.9305,153600000.0
2009-03-26 04:26:00,0.93055,0.9308,0.93045,0.9306,293000000.0
2009-03-26 04:27:00,0.9306,0.9306,0.93025,0.9305,99000000.0
2009-03-26 04:28:00,0.9305,0.93065,0.93045,0.93055,134600000.0
2009-03-26 04:29:00,0.93055,0.93065,0.9304,0.9304,38400000.0
2009-03-26 04:30:00,0.9301,0.9302,0.92985,0.93015,246200000.0
2009-03-26 04:31:00,0.93015,0.93015,0.92995,0.93015,154200000.0
2009-03-26 04:32:00,0.93015,0.9304,0.93015,0.9302,218000000.0
2009-03-26 04:33:00,0.9302,0.9303,0.9299,0.9303,192000000.0
2009-03-26 04:34:00,0.9303,0.9304,0.9303,0.93035,184400000.0
2009-03-26 04:35:00,0.93035,0.9305,0.93025,0.93025,164400000.0
2009-03-26 04:36:00,0.93025,0.93025,0.93005,0.93025,89400000.0
2009-03-26 04:37:00,0.93025,0.9304,0.93025,0.9304,160200000.0
2009-03-26 04:38:00,0.9304,0.93045,0.93025,0.93025,80800000.0
2009-03-26 04:39:00,0.9302,0.9302,0.9301,0.9302,305800000.0
2009-03-26 04:40:00,0.93,0.9301,0.9296,0.9297,340800000.0
2009-03-26 04:41:00,0.9297,0.93015,0.9296,0.93,326360000.0
2009-03-26 04:42:00,0.93005,0.93025,0.93005,0.93005,100600000.0
2009-03-26 04:43:00,0.93,0.93005,0.9298,0.9299,105000000.0
2009-03-26 04:44:00,0.9299,0.93,0.9296,0.9298,265412000.0
2009-03-26 04:45:00,0.92985,0.93025,0.9297,0.93,162200000.0
2009-03-26 04:46:00,0.9299,0.9302,0.92975,0.9298,82600000.0
2009-03-26 04:47:00,0.9298,0.93005,0.9298,0.9299,75200000.0
2009-03-26 04:48:00,0.9299,0.9301,0.9298,0.9299,238200000.0
2009-03-26 04:49:00,0.9299,0.93005,0.9297,0.9298,467300000.0
2009-03-26 04:50:00,0.9298,0.9299,0.9297,0.92975,336640000.0
2009-03-26 04:51:00,0.92975,0.92975,0.92945,0.92945,44900000.0
2009-03-26 04:52:00,0.9295,0.92975,0.9295,0.92975,232800000.0
2009-03-26 04:53:00,0.92975,0.92975,0.92965,0.9297,147000000.0
2009-03-26 04:54:00,0.9297,0.9297,0.9295,0.92965,78400000.0
2009-03-26 04:55:00,0.92965,0.92965,0.92945,0.9295,142000000.0
2009-03-26 04:56:00,0.9295,0.9297,0.9295,0.9297,68000000.0
2009-03-26 04:57:00,0.9297,0.92975,0.9296,0.9296,61800000.0
2009-03-26 04:58:00,0.92965,0.9298,0.9296,0.9296,81600000.0
2009-03-26 04:59:00,0.9296,0.9297,0.9296,0.92965,110800000.0
2009-03-26 05:00:00,0.92965,0.9298,0.92965,0.9297,206200000.0
2009-03-26 05:01:00,0.9297,0.92985,0.9297,0.92975,126600000.0
2009-03-26 05:02:00,0.92975,0.93035,0.92975,0.93035,80000000.0
2009-03-26 05:03:00,0.93035,0.93065,0.93015,0.93015,133400000.0
2009-03-26 05:04:00,0.93015,0.9305,0.93015,0.9303,289400000.0
2009-03-26 05:05:00,0.93025,0.93075,0.93005,0.93055,130000000.0
2009-03-26 05:06:00,0.9305,0.9307,0.9299,0.93,304400000.0
2009-03-26 05:07:00,0.93,0.9303,0.92985,0.9303,149600000.0
2009-03-26 05:08:00,0.9303,0.93045,0.9298,0.93025,108600000.0
2009-03-26 05:09:00,0.93025,0.93045,0.9301,0.93015,77200000.0
2009-03-26 05:10:00,0.9301,0.9307,0.93,0.9307,163600000.0
2009-03-26 05:11:00,0.9307,0.93085,0.9304,0.93055,106600000.0
2009-03-26 05:12:00,0.93045,0.93055,0.9302,0.9304,170000000.0
2009-03-26 05:13:00,0.9304,0.93045,0.93015,0.93015,47400000.0
2009-03-26 05:14:00,0.93015,0.9302,0.9301,0.9301,14400000.0
2009-03-26 05:15:00,0.9301,0.9301,0.93,0.93005,44000000.0
2009-03-26 05:16:00,0.93005,0.93025,0.93005,0.9301,65000000.0
2009-03-26 05:17:00,0.9301,0.9302,0.93,0.9301,113000000.0
2009-03-26 05:18:00,0.9301,0.93025,0.9301,0.9302,24600000.0
2009-03-26 05:19:00,0.9302,0.9302,0.93005,0.9301,69000000.0
2009-03-26 05:20:00,0.93005,0.9301,0.93005,0.9301,10000000.0
2009-03-26 05:21:00,0.9301,0.9302,0.93005,0.9302,26800000.0
2009-03-26 05:22:00,0.93015,0.9302,0.93015,0.9302,16800000.0
2009-03-26 05:23:00,0.9302,0.93025,0.9301,0.9301,36000000.0
2009-03-26 05:24:00,0.9301,0.9304,0.93,0.93035,81600000.0
2009-03-26 05:25:00,0.9304,0.9305,0.9303,0.9305,124400000.0
2009-03-26 05:26:00,0.93055,0.93075,0.93035,0.93075,195200000.0
2009-03-26 05:27:00,0.93075,0.93075,0.9305,0.9307,142800000.0
2009-03-26 05:28:00,0.93055,0.9307,0.93055,0.9307,37200000.0
2009-03-26 05:29:00,0.93065,0.9308,0.93055,0.93055,49800000.0
2009-03-26 05:30:00,0.93055,0.93065,0.93045,0.9306,39600000.0
2009-03-26 05:31:00,0.9306,0.9306,0.9305,0.9305,33600000.0
2009-03-26 05:32:00,0.93055,0.93055,0.93045,0.9305,20400000.0
2009-03-26 05:33:00,0.9305,0.9305,0.9302,0.93025,50200000.0
2009-03-26 05:34:00,0.93025,0.93085,0.93025,0.93075,107600000.0
2009-03-26 05:35:00,0.93075,0.93115,0.93065,0.9308,113200000.0
2009-03-26 05:36:00,0.93075,0.93075,0.93,0.9302,114200000.0
2009-03-26 05:37:00,0.9302,0.9302,0.93,0.9301,37400000.0
2009-03-26 05:38:00,0.9301,0.9303,0.93005,0.9302,72000000.0
2009-03-26 05:39:00,0.93015,0.9302,0.93005,0.9301,34600000.0
2009-03-26 05:40:00,0.9301,0.9301,0.93005,0.93005,20800000.0
2009-03-26 05:41:00,0.92995,0.93005,0.92975,0.93005,95400000.0
2009-03-26 05:42:00,0.93005,0.93005,0.92975,0.92975,80600000.0
2009-03-26 05:43:00,0.92975,0.93005,0.92975,0.92995,48800000.0
2009-03-26 05:44:00,0.92995,0.93,0.92965,0.92985,111400000.0
2009-03-26 05:45:00,0.9298,0.93005,0.9298,0.93,156200000.0
2009-03-26 05:46:00,0.93,0.93015,0.9299,0.93015,106000000.0
2009-03-26 05:47:00,0.9301,0.9302,0.93005,0.9301,48800000.0
2009-03-26 05:48:00,0.9301,0.9301,0.93005,0.9301,68800000.0
2009-03-26 05:49:00,0.9301,0.93015,0.92975,0.9298,225200000.0
2009-03-26 05:50:00,0.9298,0.92995,0.9296,0.9298,229000000.0
2009-03-26 05:51:00,0.92985,0.92985,0.92965,0.92975,51000000.0
2009-03-26 05:52:00,0.92975,0.9299,0.92975,0.9299,35200000.0
2009-03-26 05:53:00,0.92995,0.93015,0.92995,0.93015,44600000.0
2009-03-26 05:54:00,0.93015,0.93015,0.93005,0.9301,28200000.0
2009-03-26 05:55:00,0.93005,0.93005,0.93005,0.93005,1400000.0
2009-03-26 05:56:00,0.93005,0.93015,0.93,0.93005,18800000.0
2009-03-26 05:57:00,0.93005,0.93015,0.93005,0.93015,10800000.0
2009-03-26 05:58:00,0.9302,0.9303,0.9302,0.9303,4800000.0
2009-03-26 05:59:00,0.93025,0.9303,0.9301,0.9301,4800000.0
2009-03-26 06:00:00,0.93005,0.93005,0.92975,0.92985,55600000.0
2009-03-26 06:01:00,0.92985,0.9302,0.92975,0.93,94200000.0
2009-03-26 06:02:00,0.9298,0.93,0.9298,0.9299,62800000.0
2009-03-26 06:03:00,0.9299,0.93005,0.9299,0.93,22000000.0
2009-03-26 06:04:00,0.93,0.93015,0.93,0.93005,88400000.0
2009-03-26 06:05:00,0.9301,0.9301,0.93005,0.9301,25000000.0
2009-03-26 06:06:00,0.9301,0.93015,0.92975,0.92985,39800000.0
2009-03-26 06:07:00,0.92985,0.92985,0.92975,0.9298,16800000.0
2009-03-26 06:08:00,0.92985,0.9299,0.9298,0.9298,45200000.0
2009-03-26 06:09:00,0.9298,0.9298,0.9293,0.9295,79600000.0
2009-03-26 06:10:00,0.92955,0.92955,0.9295,0.9295,7800000.0
2009-03-26 06:11:00,0.92955,0.9296,0.9294,0.9294,28800000.0
2009-03-26 06:12:00,0.92945,0.92955,0.92945,0.92955,11200000.0
2009-03-26 06:13:00,0.9295,0.92955,0.92945,0.9295,16000000.0
2009-03-26 06:14:00,0.92945,0.92945,0.9294,0.9294,11200000.0
2009-03-26 06:15:00,0.92935,0.9294,0.9293,0.9294,10400000.0
2009-03-26 06:16:00,0.92935,0.92945,0.92885,0.9291,111400000.0
2009-03-26 06:17:00,0.9291,0.92935,0.9286,0.929,204500000.0
2009-03-26 06:18:00,0.929,0.92935,0.92895,0.9293,118600000.0
2009-03-26 06:19:00,0.9292,0.9293,0.9292,0.92925,20200000.0
2009-03-26 06:20:00,0.9293,0.92955,0.9293,0.9295,97600000.0
2009-03-26 06:21:00,0.9295,0.9295,0.9294,0.9294,11200000.0
2009-03-26 06:22:00,0.9294,0.92975,0.9294,0.9297,94800000.0
2009-03-26 06:23:00,0.92965,0.9297,0.9296,0.9296,28600000.0
2009-03-26 06:24:00,0.92965,0.9297,0.9296,0.9297,30600000.0
2009-03-26 06:25:00,0.9297,0.9298,0.92955,0.92965,65600000.0
2009-03-26 06:26:00,0.9297,0.9297,0.92945,0.92945,28400000.0
2009-03-26 06:27:00,0.92945,0.92975,0.92935,0.9295,89400000.0
2009-03-26 06:28:00,0.9296,0.92965,0.92945,0.9295,39000000.0
2009-03-26 06:29:00,0.92955,0.92985,0.92945,0.92975,30200000.0
2009-03-26 06:30:00,0.9297,0.9297,0.92925,0.9294,39800000.0
2009-03-26 06:31:00,0.92955,0.9299,0.9294,0.9299,74200000.0
2009-03-26 06:32:00,0.92985,0.93035,0.92975,0.9301,259000000.0
2009-03-26 06:33:00,0.9301,0.9302,0.92975,0.9298,76000000.0
2009-03-26 06:34:00,0.9298,0.9298,0.92965,0.92965,31200000.0
2009-03-26 06:35:00,0.92965,0.92985,0.92915,0.9294,141800000.0
2009-03-26 06:36:00,0.92945,0.92955,0.92945,0.92955,20400000.0
2009-03-26 06:37:00,0.92955,0.92965,0.92945,0.92955,22400000.0
2009-03-26 06:38:00,0.92955,0.9296,0.92955,0.9296,9600000.0
2009-03-26 06:39:00,0.9296,0.92975,0.9296,0.92975,17400000.0
2009-03-26 06:40:00,0.92975,0.92995,0.92975,0.9299,18400000.0
2009-03-26 06:41:00,0.9299,0.93035,0.9297,0.92985,108600000.0
2009-03-26 06:42:00,0.9299,0.92995,0.9298,0.9298,17600000.0
2009-03-26 06:43:00,0.9298,0.9298,0.9293,0.9294,75600000.0
2009-03-26 06:44:00,0.9294,0.9296,0.9293,0.92945,111800000.0
2009-03-26 06:45:00,0.92945,0.9295,0.9291,0.9291,51800000.0
2009-03-26 06:46:00,0.9291,0.9292,0.92905,0.92905,20800000.0
2009-03-26 06:47:00,0.92905,0.9296,0.929,0.9293,116000000.0
2009-03-26 06:48:00,0.92915,0.92945,0.9291,0.9294,106600000.0
2009-03-26 06:49:00,0.9294,0.9296,0.9293,0.92945,212400000.0
2009-03-26 06:50:00,0.9294,0.9302,0.9294,0.9297,254400000.0
2009-03-26 06:51:00,0.9297,0.92975,0.9297,0.92975,24000000.0
2009-03-26 06:52:00,0.9298,0.93,0.9295,0.93,155400000.0
2009-03-26 06:53:00,0.92985,0.9299,0.9297,0.9297,65800000.0
2009-03-26 06:54:00,0.9297,0.9297,0.9296,0.9296,4600000.0
2009-03-26 06:55:00,0.92965,0.92985,0.92965,0.92985,16000000.0
2009-03-26 06:56:00,0.9298,0.92985,0.92975,0.92975,53600000.0
2009-03-26 06:57:00,0.92975,0.93005,0.92975,0.93005,45200000.0
2009-03-26 06:58:00,0.93005,0.9303,0.9299,0.93005,227400002.0
2009-03-26 06:59:00,0.93005,0.93015,0.93005,0.93005,69800000.0
2009-03-26 07:00:00,0.93,0.93,0.93,0.93,23800000.0
2009-03-26 07:01:00,0.93,0.93,0.93,0.93,73600000.0
2009-03-26 07:02:00,0.93,0.93005,0.92995,0.93005,126400000.0
2009-03-26 07:03:00,0.93005,0.93005,0.93,0.93005,32400000.0
2009-03-26 07:04:00,0.93,0.93,0.9299,0.9299,73800000.0
2009-03-26 07:05:00,0.92985,0.93005,0.92975,0.9298,53600000.0
2009-03-26 07:06:00,0.9298,0.9298,0.92975,0.9298,49600000.0
2009-03-26 07:07:00,0.9298,0.93,0.9297,0.9298,83200000.0
2009-03-26 07:08:00,0.9298,0.92985,0.92955,0.92985,35400000.0
2009-03-26 07:09:00,0.9299,0.9299,0.92985,0.9299,10800000.0
2009-03-26 07:10:00,0.92985,0.9299,0.9296,0.9298,126600000.0
2009-03-26 07:11:00,0.92975,0.9299,0.92965,0.9297,54000000.0
2009-03-26 07:12:00,0.9297,0.9297,0.92945,0.9296,202400000.0
2009-03-26 07:13:00,0.9296,0.92965,0.92955,0.92965,9400000.0
2009-03-26 07:14:00,0.9296,0.9298,0.9296,0.9298,11200000.0
2009-03-26 07:15:00,0.9297,0.9297,0.92965,0.92965,4800000.0
2009-03-26 07:16:00,0.92965,0.9297,0.92965,0.9297,6200000.0
2009-03-26 07:17:00,0.92965,0.9297,0.92965,0.9297,3200000.0
2009-03-26 07:18:00,0.92965,0.92965,0.92965,0.92965,7600000.0
2009-03-26 07:19:00,0.92965,0.9297,0.92945,0.9296,49200000.0
2009-03-26 07:20:00,0.9296,0.9296,0.92945,0.92945,69400000.0
2009-03-26 07:21:00,0.92945,0.9296,0.92925,0.9295,263600000.0
2009-03-26 07:22:00,0.9295,0.92965,0.92945,0.92965,90200000.0
2009-03-26 07:23:00,0.9296,0.9296,0.9296,0.9296,10400000.0
2009-03-26 07:24:00,0.92955,0.9296,0.9295,0.9295,47800001.0
2009-03-26 07:25:00,0.9295,0.9296,0.92915,0.92935,186200000.0
2009-03-26 07:26:00,0.92925,0.92945,0.92925,0.9294,63200000.0
2009-03-26 07:27:00,0.92945,0.9296,0.9294,0.92955,30400000.0
2009-03-26 07:28:00,0.92955,0.92965,0.92955,0.92965,8000000.0
2009-03-26 07:29:00,0.92965,0.9301,0.92965,0.93005,179600000.0
2009-03-26 07:30:00,0.93005,0.9301,0.92995,0.92995,98400000.0
2009-03-26 07:31:00,0.92995,0.93,0.9298,0.92985,60600000.0
2009-03-26 07:32:00,0.92985,0.93,0.9298,0.92995,86200000.0
2009-03-26 07:33:00,0.92995,0.92995,0.92985,0.92985,10800000.0
2009-03-26 07:34:00,0.9298,0.92985,0.92965,0.92985,48600000.0
2009-03-26 07:35:00,0.92985,0.92985,0.9298,0.92985,26400000.0
2009-03-26 07:36:00,0.92985,0.9301,0.92985,0.92995,53600000.0
2009-03-26 07:37:00,0.92995,0.93005,0.9299,0.92995,36000000.0
2009-03-26 07:38:00,0.9299,0.9299,0.9299,0.9299,1600000.0
2009-03-26 07:39:00,0.93005,0.93005,0.9297,0.9297,114600000.0
2009-03-26 07:40:00,0.92945,0.92965,0.9292,0.92965,92400000.0
2009-03-26 07:41:00,0.9297,0.9297,0.92945,0.92945,30000000.0
2009-03-26 07:42:00,0.92915,0.92945,0.9291,0.92925,98200000.0
2009-03-26 07:43:00,0.92935,0.9295,0.92915,0.92915,68800000.0
2009-03-26 07:44:00,0.92915,0.92975,0.92905,0.92975,117200000.0
2009-03-26 07:45:00,0.9297,0.9299,0.9295,0.92975,131200000.0
2009-03-26 07:46:00,0.9298,0.9299,0.92975,0.92975,25000000.0
2009-03-26 07:47:00,0.92975,0.93,0.9297,0.92995,73800000.0
2009-03-26 07:48:00,0.92995,0.93015,0.9298,0.9301,70400000.0
2009-03-26 07:49:00,0.9301,0.9301,0.92995,0.93005,163400000.0
2009-03-26 07:50:00,0.93005,0.93005,0.93,0.93005,115200000.0
2009-03-26 07:51:00,0.93005,0.93005,0.93005,0.93005,4800000.0
2009-03-26 07:52:00,0.93005,0.93005,0.93,0.93005,42800000.0
2009-03-26 07:53:00,0.93005,0.9301,0.93005,0.9301,82400000.0
2009-03-26 07:54:00,0.9301,0.93015,0.93005,0.9301,37800000.0
2009-03-26 07:55:00,0.9301,0.93015,0.9301,0.93015,6400000.0
2009-03-26 07:56:00,0.9302,0.93055,0.9302,0.93025,234200000.0
2009-03-26 07:57:00,0.93025,0.9303,0.93,0.9303,125200000.0
2009-03-26 07:58:00,0.9303,0.9306,0.9303,0.93055,205000000.0
2009-03-26 07:59:00,0.93055,0.9306,0.9304,0.9305,129600000.0
2009-03-26 08:00:00,0.9305,0.93065,0.9304,0.9306,135800000.0
2009-03-26 08:01:00,0.9306,0.93085,0.9305,0.9307,92800000.0
2009-03-26 08:02:00,0.9307,0.9308,0.93065,0.9308,85800000.0
2009-03-26 08:03:00,0.9308,0.9309,0.9308,0.9308,64200000.0
2009-03-26 08:04:00,0.9308,0.9308,0.9307,0.93075,99400000.0
2009-03-26 08:05:00,0.9307,0.9307,0.93055,0.9306,82800000.0
2009-03-26 08:06:00,0.9306,0.9307,0.9305,0.9305,116600000.0
2009-03-26 08:07:00,0.9305,0.9306,0.9305,0.93055,60000000.0
2009-03-26 08:08:00,0.93055,0.9307,0.93055,0.93065,65400000.0
2009-03-26 08:09:00,0.9307,0.9308,0.9305,0.9306,71800000.0
2009-03-26 08:10:00,0.9306,0.9306,0.9304,0.9306,39200000.0
2009-03-26 08:11:00,0.93055,0.93075,0.9305,0.9307,124000000.0
2009-03-26 08:12:00,0.9307,0.93085,0.9302,0.93035,339800000.0
2009-03-26 08:13:00,0.93035,0.9304,0.93,0.9301,244400000.0
2009-03-26 08:14:00,0.93015,0.9304,0.92995,0.93035,178000000.0
2009-03-26 08:15:00,0.93035,0.9306,0.93035,0.93055,130400000.0
2009-03-26 08:16:00,0.93055,0.93055,0.9302,0.9302,130200000.0
2009-03-26 08:17:00,0.93035,0.93065,0.9302,0.93025,107800000.0
2009-03-26 08:18:00,0.93025,0.93045,0.9301,0.93015,147600000.0
2009-03-26 08:19:00,0.93015,0.9305,0.9301,0.93015,67400000.0
2009-03-26 08:20:00,0.93025,0.9305,0.93005,0.9303,65400000.0
2009-03-26 08:21:00,0.9303,0.9303,0.93005,0.93015,100000000.0
2009-03-26 08:22:00,0.9302,0.93035,0.93015,0.93035,120600000.0
2009-03-26 08:23:00,0.93035,0.93055,0.93025,0.9304,156800000.0
2009-03-26 08:24:00,0.93035,0.93035,0.9302,0.93025,104000000.0
2009-03-26 08:25:00,0.93025,0.9303,0.93005,0.93005,28800000.0
2009-03-26 08:26:00,0.9301,0.93025,0.93005,0.93005,38200000.0
2009-03-26 08:27:00,0.9301,0.9301,0.9301,0.9301,12800000.0
2009-03-26 08:28:00,0.92995,0.93005,0.92995,0.93,330800000.0
2009-03-26 08:29:00,0.93,0.9301,0.93,0.93005,100800000.0
2009-03-26 08:30:00,0.9301,0.9304,0.9301,0.93025,71800000.0
2009-03-26 08:31:00,0.93025,0.93025,0.93,0.93005,119800000.0
2009-03-26 08:32:00,0.93005,0.9305,0.9297,0.93045,310000000.0
2009-03-26 08:33:00,0.93035,0.93065,0.93035,0.9306,97200000.0
2009-03-26 08:34:00,0.93065,0.93085,0.9306,0.93065,46000000.0
2009-03-26 08:35:00,0.93065,0.9308,0.9306,0.93065,256800000.0
2009-03-26 08:36:00,0.93065,0.93075,0.93065,0.93065,261600000.0
2009-03-26 08:37:00,0.93065,0.9307,0.93045,0.93055,226000000.0
2009-03-26 08:38:00,0.93065,0.93085,0.9306,0.9307,149000000.0
2009-03-26 08:39:00,0.93075,0.93075,0.9306,0.9306,154000000.0
2009-03-26 08:40:00,0.9307,0.9308,0.93065,0.9307,55000000.0
2009-03-26 08:41:00,0.9307,0.93075,0.93065,0.93075,135800000.0
2009-03-26 08:42:00,0.9308,0.93105,0.9308,0.93105,196400000.0
2009-03-26 08:43:00,0.931,0.93105,0.9309,0.93095,85000000.0
2009-03-26 08:44:00,0.9308,0.9308,0.93065,0.93075,112600000.0
2009-03-26 08:45:00,0.93075,0.9308,0.93065,0.9307,57000000.0
2009-03-26 08:46:00,0.9308,0.9308,0.93065,0.93065,85400000.0
2009-03-26 08:47:00,0.93065,0.9307,0.93025,0.9304,254400000.0
2009-03-26 08:48:00,0.9304,0.93045,0.9303,0.9304,100600000.0
2009-03-26 08:49:00,0.9304,0.93065,0.93035,0.93055,240000000.0
2009-03-26 08:50:00,0.9305,0.9305,0.9303,0.9303,139200000.0
2009-03-26 08:51:00,0.9303,0.93055,0.93025,0.9305,95800000.0
2009-03-26 08:52:00,0.9305,0.9305,0.93025,0.93025,168800000.0
2009-03-26 08:53:00,0.93025,0.9305,0.93015,0.93025,111800000.0
2009-03-26 08:54:00,0.93025,0.93045,0.93005,0.93005,35200000.0
2009-03-26 08:55:00,0.93005,0.9301,0.9295,0.9295,163400000.0
2009-03-26 08:56:00,0.92935,0.9295,0.9285,0.9288,213900000.0
2009-03-26 08:57:00,0.92875,0.9291,0.92875,0.929,158800000.0
2009-03-26 08:58:00,0.929,0.9291,0.9288,0.929,86700000.0
2009-03-26 08:59:00,0.929,0.92945,0.9289,0.92945,163800000.0
2009-03-26 09:00:00,0.92935,0.9295,0.92905,0.92905,200200000.0
2009-03-26 09:01:00,0.929,0.92905,0.9288,0.929,323400000.0
2009-03-26 09:02:00,0.929,0.9291,0.92885,0.929,229200000.0
2009-03-26 09:03:00,0.929,0.92965,0.929,0.92955,178400000.0
2009-03-26 09:04:00,0.92955,0.9297,0.92955,0.92955,222600000.0
2009-03-26 09:05:00,0.92955,0.92975,0.92955,0.9297,287800000.0
2009-03-26 09:06:00,0.9297,0.92995,0.92965,0.9297,248000000.0
2009-03-26 09:07:00,0.92975,0.93,0.92965,0.92965,497300000.0
2009-03-26 09:08:00,0.92965,0.92985,0.92945,0.92975,412700000.0
2009-03-26 09:09:00,0.92975,0.92975,0.92935,0.92945,182800000.0
2009-03-26 09:10:00,0.9294,0.9297,0.92925,0.9293,232000000.0
2009-03-26 09:11:00,0.9293,0.9295,0.92895,0.929,362600000.0
2009-03-26 09:12:00,0.92915,0.9293,0.92905,0.9292,221000000.0
2009-03-26 09:13:00,0.9291,0.9292,0.929,0.92905,80800000.0
2009-03-26 09:14:00,0.9291,0.92935,0.92905,0.9292,276600000.0
2009-03-26 09:15:00,0.9292,0.9296,0.92915,0.92955,173400000.0
2009-03-26 09:16:00,0.92955,0.92975,0.9294,0.92945,216200000.0
2009-03-26 09:17:00,0.9294,0.9296,0.92915,0.92915,292400000.0
2009-03-26 09:18:00,0.92915,0.92935,0.9291,0.9293,325200000.0
2009-03-26 09:19:00,0.9293,0.9294,0.92915,0.92915,227600000.0
2009-03-26 09:20:00,0.92915,0.9292,0.92905,0.92915,196600000.0
2009-03-26 09:21:00,0.92915,0.92925,0.929,0.929,156500000.0
2009-03-26 09:22:00,0.92895,0.929,0.92895,0.929,142400000.0
2009-03-26 09:23:00,0.92895,0.929,0.9288,0.929,255400000.0
2009-03-26 09:24:00,0.929,0.929,0.92875,0.92875,354400000.0
2009-03-26 09:25:00,0.92875,0.92905,0.92875,0.92885,519600003.0
2009-03-26 09:26:00,0.9289,0.929,0.92885,0.9289,233200000.0
2009-03-26 09:27:00,0.9289,0.92895,0.92875,0.92885,305600000.0
2009-03-26 09:28:00,0.92885,0.92915,0.92885,0.92905,270400000.0
2009-03-26 09:29:00,0.92905,0.9297,0.92905,0.9297,331600000.0
2009-03-26 09:30:00,0.9297,0.92995,0.9297,0.92985,44600000.0
2009-03-26 09:31:00,0.92985,0.93005,0.92985,0.93,164600000.0
2009-03-26 09:32:00,0.9301,0.9302,0.93005,0.93015,177700000.0
2009-03-26 09:33:00,0.9301,0.9302,0.9301,0.9301,103200000.0
2009-03-26 09:34:00,0.9301,0.9304,0.9301,0.9303,178400000.0
2009-03-26 09:35:00,0.9303,0.9303,0.9302,0.93025,139600000.0
2009-03-26 09:36:00,0.9303,0.9304,0.92965,0.92965,286399999.0
2009-03-26 09:37:00,0.92965,0.92965,0.9288,0.9288,372000000.0
2009-03-26 09:38:00,0.9288,0.92985,0.92875,0.9297,524600000.0
2009-03-26 09:39:00,0.92975,0.9302,0.92965,0.9302,390800000.0
2009-03-26 09:40:00,0.9301,0.93025,0.92985,0.93005,246700000.0
2009-03-26 09:41:00,0.93005,0.93015,0.92995,0.93015,415200000.0
2009-03-26 09:42:00,0.93015,0.9306,0.9301,0.9302,395700000.0
2009-03-26 09:43:00,0.9302,0.93055,0.9302,0.93055,187200000.0
2009-03-26 09:44:00,0.9306,0.9307,0.9304,0.9304,125800000.0
2009-03-26 09:45:00,0.9304,0.9304,0.93025,0.9303,98100000.0
2009-03-26 09:46:00,0.9303,0.9303,0.9298,0.9299,303100000.0
2009-03-26 09:47:00,0.9299,0.9299,0.92975,0.9298,307400000.0
2009-03-26 09:48:00,0.9298,0.9299,0.92965,0.9298,207000000.0
2009-03-26 09:49:00,0.92985,0.9299,0.9298,0.9298,44400000.0
2009-03-26 09:50:00,0.92975,0.9299,0.92965,0.9298,312200000.0
2009-03-26 09:51:00,0.9298,0.93,0.9298,0.92985,279000000.0
2009-03-26 09:52:00,0.92985,0.9303,0.92985,0.93,101400000.0
2009-03-26 09:53:00,0.92995,0.93015,0.92985,0.93005,94200000.0
2009-03-26 09:54:00,0.93,0.93025,0.93,0.9301,128400000.0
2009-03-26 09:55:00,0.9301,0.9302,0.9301,0.9301,92400000.0
2009-03-26 09:56:00,0.93005,0.9301,0.92975,0.92995,197100000.0
2009-03-26 09:57:00,0.92995,0.92995,0.92985,0.92985,93200000.0
2009-03-26 09:58:00,0.92995,0.93,0.9299,0.92995,239800000.0
2009-03-26 09:59:00,0.92995,0.93,0.92975,0.9298,247800000.0
2009-03-26 10:00:00,0.9298,0.93,0.9297,0.92985,293400000.0
2009-03-26 10:01:00,0.9298,0.93025,0.9298,0.9301,371500000.0
2009-03-26 10:02:00,0.9301,0.9303,0.92985,0.93025,393100000.0
2009-03-26 10:03:00,0.9302,0.9303,0.9302,0.93025,73300000.0
2009-03-26 10:04:00,0.93025,0.9304,0.9301,0.93015,311800000.0
2009-03-26 10:05:00,0.93015,0.93025,0.92985,0.93,238800000.0
2009-03-26 10:06:00,0.93,0.9301,0.93,0.93005,287000000.0
2009-03-26 10:07:00,0.93005,0.93015,0.92985,0.93015,322000000.0
2009-03-26 10:08:00,0.9301,0.9301,0.9296,0.9297,256000000.0
2009-03-26 10:09:00,0.9297,0.9301,0.9297,0.9301,394500000.0
2009-03-26 10:10:00,0.9301,0.93015,0.9299,0.9301,331800000.0
2009-03-26 10:11:00,0.93005,0.9301,0.93,0.93005,208800000.0
2009-03-26 10:12:00,0.93005,0.9302,0.93005,0.9301,103800000.0
2009-03-26 10:13:00,0.93005,0.93005,0.93005,0.93005,77000000.0
2009-03-26 10:14:00,0.93005,0.93015,0.93005,0.9301,168600000.0
2009-03-26 10:15:00,0.93005,0.9301,0.93005,0.93005,233400000.0
2009-03-26 10:16:00,0.9301,0.9301,0.92915,0.92945,478400001.0
2009-03-26 10:17:00,0.9293,0.9294,0.92915,0.9293,305800002.0
2009-03-26 10:18:00,0.9293,0.92935,0.9292,0.9293,161200001.0
2009-03-26 10:19:00,0.9293,0.9294,0.92915,0.9294,159400000.0
2009-03-26 10:20:00,0.9294,0.9294,0.9293,0.9294,64200000.0
2009-03-26 10:21:00,0.9293,0.92935,0.92835,0.92855,606300000.0
2009-03-26 10:22:00,0.92865,0.9291,0.92865,0.929,300800000.0
2009-03-26 10:23:00,0.929,0.92955,0.929,0.92955,231200000.0
2009-03-26 10:24:00,0.92955,0.9296,0.9293,0.92935,294200000.0
2009-03-26 10:25:00,0.92935,0.9295,0.92925,0.92925,227200000.0
2009-03-26 10:26:00,0.92925,0.9293,0.929,0.92915,168200000.0
2009-03-26 10:27:00,0.92915,0.92915,0.929,0.92915,84800000.0
2009-03-26 10:28:00,0.9292,0.9294,0.929,0.92905,266400000.0
2009-03-26 10:29:00,0.9291,0.9292,0.929,0.929,140200000.0
2009-03-26 10:30:00,0.929,0.92915,0.929,0.92915,193800000.0
2009-03-26 10:31:00,0.92915,0.9292,0.929,0.9292,250200000.0
2009-03-26 10:32:00,0.92925,0.92925,0.92905,0.92915,99800000.0
2009-03-26 10:33:00,0.92915,0.9292,0.92915,0.92915,169800000.0
2009-03-26 10:34:00,0.92915,0.9292,0.92915,0.9292,58000000.0
2009-03-26 10:35:00,0.92915,0.92915,0.9287,0.9287,273900000.0
2009-03-26 10:36:00,0.92875,0.9289,0.92855,0.9287,213600000.0
2009-03-26 10:37:00,0.9287,0.929,0.9285,0.9285,348500000.0
2009-03-26 10:38:00,0.9285,0.92875,0.92845,0.9287,138000000.0
2009-03-26 10:39:00,0.9287,0.9288,0.92845,0.92865,250600000.0
2009-03-26 10:40:00,0.92865,0.92895,0.92865,0.9289,212800000.0
2009-03-26 10:41:00,0.9289,0.92895,0.9286,0.9286,228100000.0
2009-03-26 10:42:00,0.92865,0.9288,0.9286,0.92875,218800000.0
2009-03-26 10:43:00,0.92875,0.92875,0.9286,0.9287,192600000.0
2009-03-26 10:44:00,0.92875,0.929,0.92875,0.929,231500000.0
2009-03-26 10:45:00,0.929,0.9291,0.929,0.92905,248200000.0
2009-03-26 10:46:00,0.929,0.9291,0.92875,0.9288,232400000.0
2009-03-26 10:47:00,0.92875,0.9288,0.9286,0.9286,382400000.0
2009-03-26 10:48:00,0.9286,0.92885,0.92845,0.9287,403000000.0
2009-03-26 10:49:00,0.9287,0.9287,0.92815,0.92815,899599993.0
2009-03-26 10:50:00,0.92805,0.92815,0.9276,0.92815,489500001.0
2009-03-26 10:51:00,0.92815,0.92855,0.928,0.9285,502400000.0
2009-03-26 10:52:00,0.9285,0.9285,0.9281,0.92825,368599999.0
2009-03-26 10:53:00,0.9283,0.92855,0.9283,0.92855,684200002.0
2009-03-26 10:54:00,0.92855,0.9286,0.92845,0.9285,214800000.0
2009-03-26 10:55:00,0.9285,0.9287,0.9285,0.9285,272600000.0
2009-03-26 10:56:00,0.9285,0.9291,0.92845,0.92895,779400000.0
2009-03-26 10:57:00,0.92895,0.92895,0.928,0.9281,861800002.0
2009-03-26 10:58:00,0.9281,0.9283,0.928,0.9283,215600000.0
2009-03-26 10:59:00,0.9283,0.92835,0.9281,0.92835,762000000.0
2009-03-26 11:00:00,0.92835,0.92885,0.92835,0.92855,909000000.0
2009-03-26 11:01:00,0.92855,0.9293,0.9285,0.92925,828600003.0
2009-03-26 11:02:00,0.92925,0.92965,0.9291,0.92965,684800000.0
2009-03-26 11:03:00,0.92955,0.93015,0.92945,0.93005,933000004.0
2009-03-26 11:04:00,0.9302,0.9303,0.92995,0.9302,796399998.0
2009-03-26 11:05:00,0.9302,0.93095,0.93015,0.93065,1040499999.0
2009-03-26 11:06:00,0.93065,0.93105,0.9304,0.9308,1199200001.0
2009-03-26 11:07:00,0.93085,0.9311,0.93075,0.93085,753600004.0
2009-03-26 11:08:00,0.93085,0.9317,0.93075,0.9308,1036600007.0
2009-03-26 11:09:00,0.93095,0.93095,0.92975,0.9303,1169699995.0
2009-03-26 11:10:00,0.93015,0.93035,0.92995,0.92995,1217700001.0
2009-03-26 11:11:00,0.92995,0.9301,0.92985,0.93005,765799993.0
2009-03-26 11:12:00,0.9301,0.93035,0.92945,0.92955,855600003.0
2009-03-26 11:13:00,0.92955,0.9299,0.92945,0.9297,799199998.0
2009-03-26 11:14:00,0.9297,0.92975,0.92925,0.92945,815800001.0
2009-03-26 11:15:00,0.92945,0.92955,0.92935,0.9295,1105100011.0
2009-03-26 11:16:00,0.9295,0.92975,0.9295,0.92955,396000000.0
2009-03-26 11:17:00,0.9296,0.92965,0.9295,0.92955,389000001.0
2009-03-26 11:18:00,0.92955,0.92955,0.92935,0.9295,325400001.0
2009-03-26 11:19:00,0.92935,0.92955,0.92905,0.9293,569600001.0
2009-03-26 11:20:00,0.9294,0.9299,0.9293,0.92955,842399996.0
2009-03-26 11:21:00,0.92955,0.9297,0.9288,0.9291,1016200002.0
2009-03-26 11:22:00,0.929,0.9294,0.92875,0.92925,1165200003.0
2009-03-26 11:23:00,0.92925,0.9294,0.92905,0.92925,546200000.0
2009-03-26 11:24:00,0.92925,0.9293,0.92915,0.9293,782000000.0
2009-03-26 11:25:00,0.9293,0.92955,0.92925,0.92935,951600005.0
2009-03-26 11:26:00,0.9295,0.9295,0.92925,0.9293,733400002.0
2009-03-26 11:27:00,0.9292,0.9293,0.9288,0.92885,569400001.0
2009-03-26 11:28:00,0.92885,0.92915,0.92885,0.92905,377200001.0
2009-03-26 11:29:00,0.9291,0.9296,0.92895,0.9291,431200000.0
2009-03-26 11:30:00,0.92905,0.932,0.92905,0.93195,396600000.0
2009-03-26 11:31:00,0.93195,0.9333,0.9319,0.93315,862200000.0
2009-03-26 11:32:00,0.9332,0.9333,0.9323,0.9324,680600005.0
2009-03-26 11:33:00,0.9324,0.9324,0.93135,0.932,711599997.0
2009-03-26 11:34:00,0.93195,0.93235,0.9319,0.93205,649400000.0
2009-03-26 11:35:00,0.93205,0.9322,0.93175,0.9318,537000000.0
2009-03-26 11:36:00,0.93185,0.93195,0.9317,0.93175,749399997.0
2009-03-26 11:37:00,0.93175,0.932,0.93175,0.9318,670799999.0
2009-03-26 11:38:00,0.9318,0.93185,0.9308,0.93085,850899999.0
2009-03-26 11:39:00,0.93085,0.9309,0.93,0.9306,928099999.0
2009-03-26 11:40:00,0.93065,0.931,0.93035,0.93075,807200002.0
2009-03-26 11:41:00,0.93075,0.9315,0.93075,0.9311,422599999.0
2009-03-26 11:42:00,0.9311,0.93125,0.9307,0.9307,777799998.0
2009-03-26 11:43:00,0.93085,0.931,0.9306,0.93065,489199999.0
2009-03-26 11:44:00,0.93065,0.9308,0.9302,0.9307,687599996.0
2009-03-26 11:45:00,0.9307,0.9307,0.9303,0.93055,564700002.0
2009-03-26 11:46:00,0.9304,0.9307,0.9304,0.93045,567800001.0
2009-03-26 11:47:00,0.9304,0.9308,0.9304,0.9308,475400000.0
2009-03-26 11:48:00,0.93065,0.9314,0.93065,0.9313,649100003.0
2009-03-26 11:49:00,0.9312,0.9314,0.9309,0.93125,463399998.0
2009-03-26 11:50:00,0.93135,0.9316,0.93135,0.9315,359399997.0
2009-03-26 11:51:00,0.9315,0.93155,0.931,0.93115,648199999.0
2009-03-26 11:52:00,0.93105,0.93165,0.931,0.93165,1025400000.0
2009-03-26 11:53:00,0.93155,0.9316,0.9312,0.93145,1027400001.0
2009-03-26 11:54:00,0.93145,0.9315,0.9308,0.9308,550900000.0
2009-03-26 11:55:00,0.9308,0.93095,0.9303,0.93045,770800002.0
2009-03-26 11:56:00,0.93055,0.93075,0.93045,0.93055,389999999.0
2009-03-26 11:57:00,0.93055,0.93065,0.93055,0.93065,293599997.0
2009-03-26 11:58:00,0.93065,0.9309,0.9306,0.93085,372000000.0
2009-03-26 11:59:00,0.93095,0.931,0.9306,0.93095,641200001.0
2009-03-26 12:00:00,0.9308,0.93185,0.9308,0.9316,799200000.0
2009-03-26 12:01:00,0.9316,0.93205,0.931,0.9319,1027600002.0
2009-03-26 12:02:00,0.9319,0.93195,0.93155,0.9318,562400000.0
2009-03-26 12:03:00,0.93175,0.932,0.9315,0.932,548100000.0
2009-03-26 12:04:00,0.932,0.93255,0.93195,0.93235,785600000.0
2009-03-26 12:05:00,0.9324,0.93255,0.9322,0.9325,690800000.0
2009-03-26 12:06:00,0.9325,0.9325,0.9322,0.93235,355800000.0
2009-03-26 12:07:00,0.93235,0.93235,0.93195,0.93195,617599999.0
2009-03-26 12:08:00,0.93195,0.93195,0.93115,0.9312,606800000.0
2009-03-26 12:09:00,0.9312,0.9316,0.93115,0.93115,501200000.0
2009-03-26 12:10:00,0.93115,0.93165,0.93115,0.93155,345100000.0
2009-03-26 12:11:00,0.9316,0.93165,0.93145,0.93155,391100000.0
2009-03-26 12:12:00,0.93155,0.9318,0.93155,0.9318,589199999.0
2009-03-26 12:13:00,0.93175,0.93185,0.93175,0.93185,238600000.0
2009-03-26 12:14:00,0.9318,0.93185,0.93175,0.93175,381400000.0
2009-03-26 12:15:00,0.9318,0.93205,0.9318,0.932,156200000.0
2009-03-26 12:16:00,0.93205,0.93215,0.932,0.9321,307200000.0
2009-03-26 12:17:00,0.93205,0.9321,0.93155,0.9317,382400000.0
2009-03-26 12:18:00,0.93175,0.93185,0.93165,0.93175,692999999.0
2009-03-26 12:19:00,0.9318,0.93185,0.9316,0.9318,444800000.0
2009-03-26 12:20:00,0.9318,0.9318,0.93165,0.93175,674800005.0
2009-03-26 12:21:00,0.9317,0.93175,0.9309,0.9316,1143799998.0
2009-03-26 12:22:00,0.9316,0.93185,0.93155,0.9316,710200002.0
2009-03-26 12:23:00,0.9316,0.93165,0.9315,0.93165,666000003.0
2009-03-26 12:24:00,0.93165,0.93165,0.93145,0.9315,1043200003.0
2009-03-26 12:25:00,0.9315,0.9316,0.93145,0.93145,259200000.0
2009-03-26 12:26:00,0.93145,0.93165,0.9312,0.9313,530600000.0
2009-03-26 12:27:00,0.9314,0.932,0.93135,0.9319,420600000.0
2009-03-26 12:28:00,0.93195,0.93195,0.9316,0.9317,343600001.0
2009-03-26 12:29:00,0.9317,0.9319,0.9317,0.9318,528600000.0
2009-03-26 12:30:00,0.9318,0.9329,0.93175,0.93285,480600000.0
2009-03-26 12:31:00,0.9328,0.93315,0.93275,0.93295,555800001.0
2009-03-26 12:32:00,0.93295,0.93385,0.9329,0.9335,736500001.0
2009-03-26 12:33:00,0.93345,0.9335,0.9328,0.93345,536600000.0
2009-03-26 12:34:00,0.9335,0.9335,0.9333,0.93335,428400000.0
2009-03-26 12:35:00,0.93335,0.93345,0.93335,0.93335,581399997.0
2009-03-26 12:36:00,0.93335,0.93345,0.933,0.933,659199995.0
2009-03-26 12:37:00,0.933,0.9331,0.93255,0.9327,421499999.0
2009-03-26 12:38:00,0.93265,0.9327,0.9317,0.9323,755300000.0
2009-03-26 12:39:00,0.9324,0.93255,0.93235,0.93245,403800004.0
2009-03-26 12:40:00,0.9324,0.9326,0.9323,0.93255,391199999.0
2009-03-26 12:41:00,0.9326,0.9326,0.93245,0.93255,92400000.0
2009-03-26 12:42:00,0.93255,0.93265,0.9325,0.93255,239000000.0
2009-03-26 12:43:00,0.93255,0.93275,0.9324,0.9324,227600000.0
2009-03-26 12:44:00,0.9324,0.93255,0.93235,0.93245,292800000.0
2009-03-26 12:45:00,0.93245,0.9336,0.93235,0.9336,555200005.0
2009-03-26 12:46:00,0.9336,0.9339,0.93345,0.93385,631199997.0
2009-03-26 12:47:00,0.93385,0.9339,0.93365,0.93365,175600000.0
2009-03-26 12:48:00,0.93365,0.9341,0.9336,0.9339,529600002.0
2009-03-26 12:49:00,0.934,0.9341,0.9339,0.93405,364000000.0
2009-03-26 12:50:00,0.9341,0.9344,0.9341,0.9344,388999999.0
2009-03-26 12:51:00,0.9343,0.9344,0.93405,0.9341,581600002.0
2009-03-26 12:52:00,0.93405,0.93405,0.93305,0.93305,971399997.0
2009-03-26 12:53:00,0.93305,0.93355,0.9326,0.93325,846600000.0
2009-03-26 12:54:00,0.93325,0.93335,0.93325,0.9333,236000000.0
2009-03-26 12:55:00,0.93325,0.93345,0.93325,0.9334,514000000.0
2009-03-26 12:56:00,0.9334,0.9335,0.933,0.93305,451800000.0
2009-03-26 12:57:00,0.93305,0.9333,0.933,0.93315,384000001.0
2009-03-26 12:58:00,0.93315,0.9333,0.93315,0.9332,202399999.0
2009-03-26 12:59:00,0.9332,0.9333,0.9332,0.9332,394200000.0
2009-03-26 13:00:00,0.93325,0.9336,0.9331,0.9334,454999998.0
2009-03-26 13:01:00,0.9334,0.9337,0.9333,0.9337,297600000.0
2009-03-26 13:02:00,0.93365,0.9337,0.93345,0.9335,394800000.0
2009-03-26 13:03:00,0.93355,0.9337,0.93355,0.93365,460199999.0
2009-03-26 13:04:00,0.9337,0.93375,0.93355,0.9336,443800000.0
2009-03-26 13:05:00,0.9336,0.93365,0.93345,0.93345,547400000.0
2009-03-26 13:06:00,0.93345,0.93365,0.93335,0.9336,440000000.0
2009-03-26 13:07:00,0.9336,0.93365,0.93315,0.93325,500200001.0
2009-03-26 13:08:00,0.93325,0.93325,0.9329,0.93295,558400000.0
2009-03-26 13:09:00,0.93295,0.9331,0.93235,0.93245,818799998.0
2009-03-26 13:10:00,0.93245,0.9325,0.9317,0.93185,412100000.0
2009-03-26 13:11:00,0.93185,0.9325,0.93185,0.93235,624999998.0
2009-03-26 13:12:00,0.93235,0.9328,0.9323,0.93275,487399999.0
2009-03-26 13:13:00,0.93275,0.93305,0.9327,0.9327,295000000.0
2009-03-26 13:14:00,0.9327,0.93305,0.93255,0.9327,382799999.0
2009-03-26 13:15:00,0.9327,0.93275,0.9325,0.9325,328000000.0
2009-03-26 13:16:00,0.9325,0.9327,0.9325,0.9325,388999998.0
2009-03-26 13:17:00,0.9325,0.9327,0.9325,0.93255,601599993.0
2009-03-26 13:18:00,0.9325,0.93255,0.9324,0.93245,250000000.0
2009-03-26 13:19:00,0.93245,0.93245,0.9322,0.9323,492599999.0
2009-03-26 13:20:00,0.9323,0.9327,0.9323,0.93255,1035600007.0
2009-03-26 13:21:00,0.9326,0.93285,0.9326,0.93265,584600000.0
2009-03-26 13:22:00,0.9327,0.9327,0.9325,0.9325,886600000.0
2009-03-26 13:23:00,0.93245,0.93245,0.9322,0.93235,526900000.0
2009-03-26 13:24:00,0.93235,0.9324,0.93225,0.93225,407399999.0
2009-03-26 13:25:00,0.93225,0.93265,0.93225,0.93255,820999994.0
2009-03-26 13:26:00,0.93255,0.93285,0.9325,0.93285,530799995.0
2009-03-26 13:27:00,0.9329,0.9329,0.9325,0.9326,894199999.0
2009-03-26 13:28:00,0.93255,0.93285,0.93255,0.9326,579000000.0
2009-03-26 13:29:00,0.9325,0.9326,0.93235,0.93235,420800002.0
2009-03-26 13:30:00,0.93235,0.93235,0.932,0.93205,536400000.0
2009-03-26 13:31:00,0.9321,0.9321,0.93155,0.9316,381800001.0
2009-03-26 13:32:00,0.9316,0.9323,0.9316,0.93225,619799999.0
2009-03-26 13:33:00,0.93225,0.9323,0.9319,0.93225,549399999.0
2009-03-26 13:34:00,0.93225,0.93235,0.93205,0.9321,505199999.0
2009-03-26 13:35:00,0.9321,0.93215,0.93185,0.93185,370800001.0
2009-03-26 13:36:00,0.9319,0.93215,0.93175,0.93215,406400004.0
2009-03-26 13:37:00,0.93215,0.93265,0.93215,0.93255,555800005.0
2009-03-26 13:38:00,0.9325,0.9327,0.9325,0.9326,365600003.0
2009-03-26 13:39:00,0.9325,0.9326,0.93245,0.9326,130600001.0
2009-03-26 13:40:00,0.9326,0.93285,0.9325,0.93285,585799999.0
2009-03-26 13:41:00,0.93285,0.9329,0.93275,0.9329,201000000.0
2009-03-26 13:42:00,0.9329,0.93305,0.93285,0.93305,262800000.0
2009-03-26 13:43:00,0.93305,0.93305,0.93295,0.93305,168000000.0
2009-03-26 13:44:00,0.93305,0.9333,0.93295,0.9333,235400001.0
2009-03-26 13:45:00,0.9334,0.9336,0.93335,0.9334,509799998.0
2009-03-26 13:46:00,0.9334,0.9336,0.93335,0.93335,894600002.0
2009-03-26 13:47:00,0.93335,0.93355,0.9333,0.93345,465800000.0
2009-03-26 13:48:00,0.93345,0.93355,0.93345,0.93345,739800001.0
2009-03-26 13:49:00,0.93345,0.93365,0.9334,0.93355,485600000.0
2009-03-26 13:50:00,0.9336,0.93385,0.9335,0.9337,860199999.0
2009-03-26 13:51:00,0.9337,0.93375,0.93345,0.9336,483000006.0
2009-03-26 13:52:00,0.9336,0.9337,0.93355,0.9337,406999997.0
2009-03-26 13:53:00,0.9337,0.9337,0.93355,0.9336,237000000.0
2009-03-26 13:54:00,0.9336,0.93365,0.9334,0.93365,416799998.0
2009-03-26 13:55:00,0.93365,0.9339,0.9335,0.93365,696900000.0
2009-03-26 13:56:00,0.9337,0.9341,0.9337,0.93385,515500000.0
2009-03-26 13:57:00,0.9339,0.93425,0.93385,0.93405,759399999.0
2009-03-26 13:58:00,0.93405,0.9341,0.93385,0.93385,593200000.0
2009-03-26 13:59:00,0.93395,0.9341,0.93385,0.934,674800006.0
2009-03-26 14:00:00,0.93395,0.9341,0.9339,0.93395,696200001.0
2009-03-26 14:01:00,0.93395,0.93405,0.93385,0.93385,356800001.0
2009-03-26 14:02:00,0.93385,0.93415,0.9338,0.93405,737400000.0
2009-03-26 14:03:00,0.93405,0.93425,0.934,0.9341,636800000.0
2009-03-26 14:04:00,0.9341,0.93425,0.934,0.93405,776600000.0
2009-03-26 14:05:00,0.93405,0.9341,0.9335,0.9339,1008200002.0
2009-03-26 14:06:00,0.93395,0.934,0.93375,0.9339,602199999.0
2009-03-26 14:07:00,0.9339,0.9341,0.93385,0.93405,1117299997.0
2009-03-26 14:08:00,0.93415,0.9343,0.934,0.93415,577400001.0
2009-03-26 14:09:00,0.93415,0.9343,0.93405,0.9343,502800000.0
2009-03-26 14:10:00,0.9343,0.9347,0.9342,0.9345,1146400003.0
2009-03-26 14:11:00,0.93445,0.93455,0.9344,0.9345,1026599995.0
2009-03-26 14:12:00,0.9345,0.9345,0.93435,0.93445,561800001.0
2009-03-26 14:13:00,0.93445,0.9346,0.93425,0.93425,1009699997.0
2009-03-26 14:14:00,0.93425,0.9343,0.9342,0.9342,416199999.0
2009-03-26 14:15:00,0.9342,0.93435,0.93415,0.9343,471400001.0
2009-03-26 14:16:00,0.93425,0.93435,0.93395,0.93395,1033100014.0
2009-03-26 14:17:00,0.934,0.9341,0.93385,0.93395,485800001.0
2009-03-26 14:18:00,0.934,0.9341,0.9338,0.9339,625199997.0
2009-03-26 14:19:00,0.9339,0.93395,0.93375,0.93375,480999999.0
2009-03-26 14:20:00,0.93375,0.93385,0.9337,0.9338,518599993.0
2009-03-26 14:21:00,0.9338,0.9338,0.93335,0.93345,1015800005.0
2009-03-26 14:22:00,0.9335,0.9335,0.93245,0.9326,1102000010.0
2009-03-26 14:23:00,0.9325,0.93285,0.9325,0.9328,551400006.0
2009-03-26 14:24:00,0.9328,0.9328,0.9325,0.93265,594399998.0
2009-03-26 14:25:00,0.93265,0.93265,0.9325,0.9326,173000003.0
2009-03-26 14:26:00,0.9326,0.93265,0.9325,0.93255,369999999.0
2009-03-26 14:27:00,0.93255,0.93255,0.9324,0.93245,289800002.0
2009-03-26 14:28:00,0.9325,0.93285,0.9323,0.93245,448600003.0
2009-03-26 14:29:00,0.93235,0.93255,0.9322,0.93235,831000001.0
2009-03-26 14:30:00,0.9322,0.9324,0.9319,0.932,734200005.0
2009-03-26 14:31:00,0.932,0.93205,0.93155,0.93195,863900003.0
2009-03-26 14:32:00,0.9319,0.93225,0.93185,0.93225,809000003.0
2009-03-26 14:33:00,0.93225,0.9324,0.93215,0.9323,502799999.0
2009-03-26 14:34:00,0.9323,0.9323,0.9322,0.93225,482200000.0
2009-03-26 14:35:00,0.93225,0.9325,0.93225,0.9324,743000000.0
2009-03-26 14:36:00,0.93245,0.9325,0.9321,0.9322,914000002.0
2009-03-26 14:37:00,0.9322,0.93255,0.93205,0.9324,870200004.0
2009-03-26 14:38:00,0.9324,0.9325,0.9322,0.9325,429400000.0
2009-03-26 14:39:00,0.9324,0.9325,0.9323,0.9324,238600002.0
2009-03-26 14:40:00,0.93235,0.9324,0.9317,0.93175,1108200002.0
2009-03-26 14:41:00,0.93175,0.9322,0.93165,0.9322,596800002.0
2009-03-26 14:42:00,0.9322,0.93245,0.932,0.93215,678399998.0
2009-03-26 14:43:00,0.9322,0.9326,0.9321,0.93255,539599999.0
2009-03-26 14:44:00,0.93245,0.93255,0.93235,0.93245,450200001.0
2009-03-26 14:45:00,0.93245,0.9325,0.9321,0.93225,745600000.0
2009-03-26 14:46:00,0.93225,0.93235,0.93205,0.93225,784200001.0
2009-03-26 14:47:00,0.93225,0.9324,0.93215,0.9323,412800000.0
2009-03-26 14:48:00,0.9324,0.9327,0.9324,0.93265,575500003.0
2009-03-26 14:49:00,0.9327,0.9328,0.93235,0.93245,712399999.0
2009-03-26 14:50:00,0.93245,0.93255,0.9322,0.93225,386200000.0
2009-03-26 14:51:00,0.93225,0.9323,0.932,0.93205,749200004.0
2009-03-26 14:52:00,0.9321,0.9321,0.93165,0.93195,720799999.0
2009-03-26 14:53:00,0.93195,0.93215,0.9318,0.932,538000001.0
2009-03-26 14:54:00,0.932,0.9328,0.932,0.93265,1028399996.0
2009-03-26 14:55:00,0.93265,0.93275,0.9323,0.93235,1203600004.0
2009-03-26 14:56:00,0.9324,0.9324,0.932,0.932,1094600005.0
2009-03-26 14:57:00,0.932,0.9321,0.9317,0.932,841600003.0
2009-03-26 14:58:00,0.93205,0.9323,0.93205,0.9321,627199998.0
2009-03-26 14:59:00,0.9321,0.93255,0.93205,0.9324,942399998.0
2009-03-26 15:00:00,0.9323,0.9324,0.932,0.9322,886000002.0
2009-03-26 15:01:00,0.9322,0.93235,0.9321,0.9321,810800004.0
2009-03-26 15:02:00,0.93215,0.93225,0.93195,0.9322,904600003.0
2009-03-26 15:03:00,0.9322,0.9323,0.93215,0.9322,597400000.0
2009-03-26 15:04:00,0.9322,0.9322,0.93195,0.93195,881600001.0
2009-03-26 15:05:00,0.93195,0.932,0.93175,0.9318,743699999.0
2009-03-26 15:06:00,0.9318,0.932,0.93175,0.932,607999999.0
2009-03-26 15:07:00,0.93205,0.93255,0.9319,0.93255,544200000.0
2009-03-26 15:08:00,0.93255,0.9326,0.93205,0.93205,444600001.0
2009-03-26 15:09:00,0.93205,0.9321,0.93175,0.93175,791999998.0
2009-03-26 15:10:00,0.93175,0.9318,0.9316,0.93165,719200000.0
2009-03-26 15:11:00,0.93165,0.9317,0.93115,0.93125,676000001.0
2009-03-26 15:12:00,0.93125,0.9314,0.9309,0.9314,677399999.0
2009-03-26 15:13:00,0.93145,0.93165,0.9314,0.93155,562200000.0
2009-03-26 15:14:00,0.93155,0.9317,0.9314,0.9314,311000001.0
2009-03-26 15:15:00,0.9314,0.93165,0.93135,0.93155,759199998.0
2009-03-26 15:16:00,0.93155,0.93205,0.9315,0.93205,734800001.0
2009-03-26 15:17:00,0.93205,0.93235,0.932,0.93235,376800001.0
2009-03-26 15:18:00,0.93235,0.9325,0.9323,0.9323,609600000.0
2009-03-26 15:19:00,0.9323,0.93245,0.9323,0.9323,390800001.0
2009-03-26 15:20:00,0.9323,0.9324,0.9322,0.9323,336599995.0
2009-03-26 15:21:00,0.9323,0.9324,0.93225,0.9323,519999996.0
2009-03-26 15:22:00,0.93225,0.9324,0.93175,0.93195,614399999.0
2009-03-26 15:23:00,0.932,0.93205,0.9317,0.9318,417199999.0
2009-03-26 15:24:00,0.9318,0.93185,0.9317,0.9317,411999998.0
2009-03-26 15:25:00,0.9317,0.93175,0.93165,0.9317,316600000.0
2009-03-26 15:26:00,0.9317,0.93195,0.93165,0.93165,436200000.0
2009-03-26 15:27:00,0.93165,0.932,0.9315,0.932,1216599997.0
2009-03-26 15:28:00,0.93205,0.93205,0.932,0.932,399400000.0
2009-03-26 15:29:00,0.932,0.93215,0.93195,0.93205,752999996.0
2009-03-26 15:30:00,0.93205,0.9323,0.93195,0.9322,847100005.0
2009-03-26 15:31:00,0.9322,0.93255,0.93205,0.9321,908300004.0
2009-03-26 15:32:00,0.9322,0.93225,0.93195,0.932,602200001.0
2009-03-26 15:33:00,0.932,0.93205,0.9319,0.932,851199998.0
2009-03-26 15:34:00,0.932,0.93205,0.932,0.93205,423000000.0
2009-03-26 15:35:00,0.93205,0.9321,0.932,0.932,331400001.0
2009-03-26 15:36:00,0.932,0.93205,0.93195,0.93205,337800000.0
2009-03-26 15:37:00,0.93205,0.93205,0.932,0.93205,280600000.0
2009-03-26 15:38:00,0.93205,0.9321,0.93205,0.93205,588399993.0
2009-03-26 15:39:00,0.93205,0.9321,0.93205,0.93205,891199995.0
2009-03-26 15:40:00,0.93205,0.93215,0.93205,0.93205,1317399996.0
2009-03-26 15:41:00,0.93205,0.93205,0.93205,0.93205,682399990.0
2009-03-26 15:42:00,0.9321,0.9322,0.93205,0.9321,930199987.0
2009-03-26 15:43:00,0.9321,0.9322,0.93205,0.93215,600999997.0
2009-03-26 15:44:00,0.93215,0.9322,0.93195,0.932,1129799987.0
2009-03-26 15:45:00,0.932,0.932,0.9317,0.93175,652800005.0
2009-03-26 15:46:00,0.93175,0.93175,0.93155,0.9316,986000002.0
2009-03-26 15:47:00,0.9316,0.93175,0.9316,0.93175,1310200002.0
2009-03-26 15:48:00,0.93175,0.93185,0.9316,0.93185,611600000.0
2009-03-26 15:49:00,0.93185,0.93185,0.9318,0.9318,547600000.0
2009-03-26 15:50:00,0.9318,0.93205,0.93175,0.93185,1152399998.0
2009-03-26 15:51:00,0.9319,0.93195,0.93165,0.9318,1056399989.0
2009-03-26 15:52:00,0.93185,0.93225,0.9318,0.9321,1455700002.0
2009-03-26 15:53:00,0.93215,0.93255,0.93195,0.93245,1366199998.0
2009-03-26 15:54:00,0.93245,0.93265,0.9322,0.9323,1297199998.0
2009-03-26 15:55:00,0.9323,0.93245,0.9321,0.9324,1318700002.0
2009-03-26 15:56:00,0.9324,0.93255,0.9323,0.9324,1236600000.0
2009-03-26 15:57:00,0.9324,0.9329,0.9324,0.93285,1242799998.0
2009-03-26 15:58:00,0.93285,0.93305,0.93275,0.9329,960799992.0
2009-03-26 15:59:00,0.93285,0.9329,0.93275,0.9328,1105000009.0
2009-03-26 16:00:00,0.9328,0.93285,0.93275,0.9328,1083800007.0
2009-03-26 16:01:00,0.93275,0.93285,0.93245,0.9327,1566900000.0
2009-03-26 16:02:00,0.93265,0.93275,0.9322,0.9323,1386699998.0
2009-03-26 16:03:00,0.93235,0.93245,0.9322,0.93225,1266999991.0
2009-03-26 16:04:00,0.93235,0.93255,0.9322,0.93255,1217200006.0
2009-03-26 16:05:00,0.93245,0.9329,0.93245,0.93275,1074799998.0
2009-03-26 16:06:00,0.93275,0.93305,0.93255,0.9329,995400000.0
2009-03-26 16:07:00,0.9329,0.93315,0.9328,0.933,788999996.0
2009-03-26 16:08:00,0.93305,0.93315,0.9329,0.93305,819299998.0
2009-03-26 16:09:00,0.93305,0.9331,0.9328,0.93285,1028500003.0
2009-03-26 16:10:00,0.93285,0.9329,0.9323,0.93245,1246499999.0
2009-03-26 16:11:00,0.9325,0.93255,0.9323,0.93235,1309599994.0
2009-03-26 16:12:00,0.93235,0.9335,0.93235,0.93325,951699999.0
2009-03-26 16:13:00,0.93325,0.93375,0.93315,0.9336,639300001.0
2009-03-26 16:14:00,0.9336,0.93365,0.9333,0.93345,600999999.0
2009-03-26 16:15:00,0.93335,0.9336,0.93325,0.9335,1040299999.0
2009-03-26 16:16:00,0.93355,0.93355,0.933,0.93315,902799993.0
2009-03-26 16:17:00,0.93315,0.93325,0.9329,0.9329,971500002.0
2009-03-26 16:18:00,0.9327,0.9331,0.9327,0.93295,1102500001.0
2009-03-26 16:19:00,0.93295,0.93325,0.93285,0.93325,1460599997.0
2009-03-26 16:20:00,0.93325,0.93375,0.93325,0.9337,986599996.0
2009-03-26 16:21:00,0.93365,0.9337,0.93355,0.93365,1529000000.0
2009-03-26 16:22:00,0.93395,0.9342,0.9339,0.93405,921799999.0
2009-03-26 16:23:00,0.93405,0.9346,0.93405,0.93455,1078000007.0
2009-03-26 16:24:00,0.93455,0.9346,0.9342,0.9344,1126800002.0
2009-03-26 16:25:00,0.9344,0.9347,0.93435,0.9344,1269799998.0
2009-03-26 16:26:00,0.9344,0.9345,0.93425,0.93445,1425599999.0
2009-03-26 16:27:00,0.93445,0.93465,0.93435,0.93465,1655600008.0
2009-03-26 16:28:00,0.93465,0.93525,0.93455,0.93515,1585800004.0
2009-03-26 16:29:00,0.93515,0.93515,0.9349,0.935,705600005.0
2009-03-26 16:30:00,0.935,0.93535,0.9349,0.9349,895200001.0
2009-03-26 16:31:00,0.9349,0.93495,0.93475,0.9349,1004400001.0
2009-03-26 16:32:00,0.9349,0.935,0.9348,0.93495,816799997.0
2009-03-26 16:33:00,0.9349,0.93495,0.93455,0.9347,1034800004.0
2009-03-26 16:34:00,0.9347,0.93495,0.93465,0.93485,1011200000.0
2009-03-26 16:35:00,0.93475,0.93495,0.93445,0.93465,1491599991.0
2009-03-26 16:36:00,0.9347,0.935,0.93465,0.93485,1062899998.0
2009-03-26 16:37:00,0.93485,0.935,0.9346,0.93495,1020999997.0
2009-03-26 16:38:00,0.93495,0.9354,0.93485,0.93515,890999993.0
2009-03-26 16:39:00,0.93515,0.93545,0.93515,0.93545,436799999.0
2009-03-26 16:40:00,0.93555,0.93575,0.9355,0.93565,1417600004.0
2009-03-26 16:41:00,0.93565,0.9366,0.93555,0.9358,1529799996.0
2009-03-26 16:42:00,0.9358,0.936,0.93565,0.93585,1122000001.0
2009-03-26 16:43:00,0.93585,0.93595,0.93565,0.9359,815600000.0
2009-03-26 16:44:00,0.93595,0.93595,0.9356,0.93565,1137500001.0
2009-03-26 16:45:00,0.93565,0.93565,0.93535,0.9355,994200003.0
2009-03-26 16:46:00,0.93545,0.9357,0.93545,0.9356,1109799994.0
2009-03-26 16:47:00,0.93555,0.936,0.93555,0.93585,613899993.0
2009-03-26 16:48:00,0.93575,0.9358,0.93565,0.9358,868600001.0
2009-03-26 16:49:00,0.93575,0.93585,0.93535,0.93545,1270400000.0
2009-03-26 16:50:00,0.93545,0.9355,0.93515,0.93525,1215699998.0
2009-03-26 16:51:00,0.93525,0.93525,0.93475,0.93485,1258200002.0
2009-03-26 16:52:00,0.93485,0.93525,0.93485,0.93495,1015800005.0
2009-03-26 16:53:00,0.935,0.93505,0.93465,0.93475,1359000012.0
2009-03-26 16:54:00,0.93475,0.9349,0.93455,0.93485,1295200002.0
2009-03-26 16:55:00,0.93485,0.93505,0.93485,0.93505,1189799988.0
2009-03-26 16:56:00,0.935,0.93505,0.93495,0.935,443800000.0
2009-03-26 16:57:00,0.935,0.9351,0.935,0.93505,315000000.0
2009-03-26 16:58:00,0.935,0.935,0.93495,0.93495,1282800003.0
2009-03-26 16:59:00,0.93495,0.93505,0.93495,0.93505,544999995.0
2009-03-26 17:00:00,0.93505,0.93505,0.935,0.935,357400000.0
2009-03-26 17:01:00,0.93505,0.93505,0.9348,0.9349,774200002.0
2009-03-26 17:02:00,0.93485,0.93495,0.93485,0.9349,535200000.0
2009-03-26 17:03:00,0.9349,0.93495,0.93465,0.93475,946500004.0
2009-03-26 17:04:00,0.93475,0.93495,0.93465,0.93465,658300001.0
2009-03-26 17:05:00,0.93465,0.9347,0.93425,0.93435,1195999989.0
2009-03-26 17:06:00,0.93435,0.9344,0.9341,0.9341,803999999.0
2009-03-26 17:07:00,0.9341,0.9346,0.93405,0.93435,1208399992.0
2009-03-26 17:08:00,0.93435,0.9345,0.93425,0.93425,895600000.0
2009-03-26 17:09:00,0.9343,0.93435,0.9342,0.9342,750399991.0
2009-03-26 17:10:00,0.93415,0.9344,0.93415,0.93435,885600003.0
2009-03-26 17:11:00,0.93435,0.9344,0.93415,0.93425,517099999.0
2009-03-26 17:12:00,0.93425,0.9346,0.9342,0.93455,969799999.0
2009-03-26 17:13:00,0.93455,0.93465,0.93445,0.93465,1133599997.0
2009-03-26 17:14:00,0.93465,0.93505,0.93455,0.9348,823199998.0
2009-03-26 17:15:00,0.9348,0.93505,0.9348,0.93495,561799999.0
2009-03-26 17:16:00,0.93495,0.9352,0.9349,0.935,402899999.0
2009-03-26 17:17:00,0.935,0.9351,0.93485,0.93505,316999996.0
2009-03-26 17:18:00,0.93505,0.9358,0.93505,0.9357,844800002.0
2009-03-26 17:19:00,0.9357,0.9358,0.9351,0.9352,632399998.0
2009-03-26 17:20:00,0.9352,0.9354,0.93515,0.9354,577200000.0
2009-03-26 17:21:00,0.93535,0.93545,0.93515,0.93535,977000003.0
2009-03-26 17:22:00,0.9352,0.9354,0.9352,0.93525,695999999.0
2009-03-26 17:23:00,0.93525,0.9355,0.9352,0.9355,1021499998.0
2009-03-26 17:24:00,0.9355,0.93555,0.93525,0.93535,351199999.0
2009-03-26 17:25:00,0.93535,0.93535,0.93505,0.93505,388000000.0
2009-03-26 17:26:00,0.935,0.935,0.93485,0.9349,475599997.0
2009-03-26 17:27:00,0.9349,0.93535,0.9349,0.9351,791500000.0
2009-03-26 17:28:00,0.9351,0.93535,0.93505,0.93525,791300000.0
2009-03-26 17:29:00,0.93525,0.93535,0.93515,0.93525,850799991.0
2009-03-26 17:30:00,0.93525,0.9356,0.9351,0.93545,676800001.0
2009-03-26 17:31:00,0.9355,0.93575,0.9354,0.93555,830200004.0
2009-03-26 17:32:00,0.9356,0.9356,0.9354,0.93545,174400000.0
2009-03-26 17:33:00,0.93545,0.93565,0.93535,0.93545,851599991.0
2009-03-26 17:34:00,0.93545,0.93565,0.9354,0.9355,849399996.0
2009-03-26 17:35:00,0.9355,0.9357,0.9355,0.9356,437600000.0
2009-03-26 17:36:00,0.9356,0.9356,0.9354,0.93545,981399994.0
2009-03-26 17:37:00,0.93545,0.9357,0.9353,0.93545,649599996.0
2009-03-26 17:38:00,0.93545,0.93545,0.935,0.93505,813400000.0
2009-03-26 17:39:00,0.9351,0.93525,0.9347,0.9348,565799999.0
2009-03-26 17:40:00,0.9348,0.9351,0.93475,0.9348,782400000.0
2009-03-26 17:41:00,0.93475,0.93555,0.9347,0.93535,1153099998.0
2009-03-26 17:42:00,0.93535,0.93565,0.93535,0.9355,762800002.0
2009-03-26 17:43:00,0.9354,0.9356,0.9351,0.9351,610600000.0
2009-03-26 17:44:00,0.93515,0.93515,0.93475,0.9349,1339399993.0
2009-03-26 17:45:00,0.9349,0.935,0.9348,0.93495,655400003.0
2009-03-26 17:46:00,0.93485,0.935,0.9348,0.935,970000000.0
2009-03-26 17:47:00,0.935,0.9351,0.93485,0.935,816600001.0
2009-03-26 17:48:00,0.9349,0.93505,0.9349,0.935,426399997.0
2009-03-26 17:49:00,0.935,0.93505,0.93485,0.935,747799995.0
2009-03-26 17:50:00,0.9349,0.9354,0.9349,0.93515,753800001.0
2009-03-26 17:51:00,0.93515,0.93525,0.93495,0.93505,700799996.0
2009-03-26 17:52:00,0.93505,0.9351,0.93495,0.93495,329600000.0
2009-03-26 17:53:00,0.935,0.93505,0.93475,0.9348,539199994.0
2009-03-26 17:54:00,0.93485,0.9349,0.93455,0.93465,823399999.0
2009-03-26 17:55:00,0.93465,0.9348,0.93455,0.9347,470399999.0
2009-03-26 17:56:00,0.9346,0.93505,0.9346,0.935,674000001.0
2009-03-26 17:57:00,0.93495,0.9353,0.93485,0.93525,573199998.0
2009-03-26 17:58:00,0.9353,0.93555,0.9352,0.93535,939299996.0
2009-03-26 17:59:00,0.9354,0.9354,0.93505,0.93525,786600000.0
2009-03-26 18:00:00,0.93525,0.9353,0.93485,0.93495,877399999.0
2009-03-26 18:01:00,0.93495,0.93505,0.93475,0.9348,970200004.0
2009-03-26 18:02:00,0.9348,0.93495,0.9346,0.93485,917599994.0
2009-03-26 18:03:00,0.93485,0.9349,0.9347,0.93485,201400000.0
2009-03-26 18:04:00,0.9349,0.93495,0.93475,0.93475,215000001.0
2009-03-26 18:05:00,0.9348,0.93485,0.93465,0.9348,508599998.0
2009-03-26 18:06:00,0.9348,0.9348,0.9346,0.9346,491599990.0
2009-03-26 18:07:00,0.9346,0.9347,0.93455,0.9346,231599999.0
2009-03-26 18:08:00,0.9346,0.9346,0.93435,0.93455,528199999.0
2009-03-26 18:09:00,0.93455,0.93455,0.9341,0.9343,337799999.0
2009-03-26 18:10:00,0.9343,0.93455,0.93415,0.93445,672600002.0
2009-03-26 18:11:00,0.93445,0.93445,0.9343,0.9344,473399998.0
2009-03-26 18:12:00,0.93445,0.93445,0.93425,0.93425,108200000.0
2009-03-26 18:13:00,0.93425,0.9344,0.93415,0.9343,232000001.0
2009-03-26 18:14:00,0.9344,0.93455,0.9344,0.93445,369899993.0
2009-03-26 18:15:00,0.93455,0.9346,0.93455,0.93455,86400000.0
2009-03-26 18:16:00,0.93455,0.93465,0.9345,0.9345,301200000.0
2009-03-26 18:17:00,0.9346,0.9347,0.93455,0.9346,546799993.0
2009-03-26 18:18:00,0.9346,0.9348,0.9346,0.9348,354399997.0
2009-03-26 18:19:00,0.93485,0.9349,0.93475,0.9349,257000001.0
2009-03-26 18:20:00,0.935,0.935,0.93475,0.9348,455799998.0
2009-03-26 18:21:00,0.9347,0.9349,0.9347,0.9348,293400000.0
2009-03-26 18:22:00,0.93485,0.93515,0.93475,0.9351,862900001.0
2009-03-26 18:23:00,0.93515,0.93515,0.9348,0.93485,744600002.0
2009-03-26 18:24:00,0.93485,0.9353,0.93485,0.93525,840499999.0
2009-03-26 18:25:00,0.93525,0.93525,0.9351,0.93515,595000000.0
2009-03-26 18:26:00,0.93515,0.9354,0.93515,0.93535,723000015.0
2009-03-26 18:27:00,0.93545,0.93545,0.93505,0.93525,1086999998.0
2009-03-26 18:28:00,0.93525,0.93535,0.93515,0.93535,638999999.0
2009-03-26 18:29:00,0.93535,0.93535,0.9352,0.93525,484399999.0
2009-03-26 18:30:00,0.9353,0.9354,0.9347,0.9347,704100000.0
2009-03-26 18:31:00,0.9347,0.935,0.93465,0.93465,831000007.0
2009-03-26 18:32:00,0.93465,0.93485,0.93465,0.93475,687600007.0
2009-03-26 18:33:00,0.93475,0.93485,0.93465,0.9348,1037399998.0
2009-03-26 18:34:00,0.9348,0.93485,0.9344,0.9344,655399997.0
2009-03-26 18:35:00,0.9344,0.93455,0.9341,0.93445,688300000.0
2009-03-26 18:36:00,0.9344,0.93475,0.93405,0.93415,1176499989.0
2009-03-26 18:37:00,0.9341,0.9342,0.93395,0.934,967599996.0
2009-03-26 18:38:00,0.934,0.9345,0.934,0.9343,487600000.0
2009-03-26 18:39:00,0.9343,0.93435,0.93395,0.9341,400000000.0
2009-03-26 18:40:00,0.9341,0.9346,0.93405,0.9345,504399999.0
2009-03-26 18:41:00,0.93445,0.93455,0.93415,0.93415,431799999.0
2009-03-26 18:42:00,0.93415,0.9344,0.9341,0.9343,545199999.0
2009-03-26 18:43:00,0.9343,0.93465,0.9343,0.9345,683400006.0
2009-03-26 18:44:00,0.9345,0.9346,0.9341,0.93415,560000000.0
2009-03-26 18:45:00,0.9342,0.93455,0.9342,0.93445,452200002.0
2009-03-26 18:46:00,0.9345,0.93455,0.93445,0.93445,349599996.0
2009-03-26 18:47:00,0.93445,0.93445,0.93395,0.9342,327500000.0
2009-03-26 18:48:00,0.93415,0.93415,0.934,0.93415,715400000.0
2009-03-26 18:49:00,0.93415,0.93455,0.93415,0.9343,337400000.0
2009-03-26 18:50:00,0.9343,0.9344,0.9343,0.9343,153200000.0
2009-03-26 18:51:00,0.93435,0.93455,0.9343,0.93435,275000000.0
2009-03-26 18:52:00,0.93435,0.9344,0.9342,0.9344,227200000.0
2009-03-26 18:53:00,0.9344,0.9344,0.93415,0.93435,704200000.0
2009-03-26 18:54:00,0.93435,0.93445,0.93415,0.93425,226400000.0
2009-03-26 18:55:00,0.93425,0.9346,0.93425,0.93435,397200000.0
2009-03-26 18:56:00,0.9343,0.9344,0.9339,0.934,455800000.0
2009-03-26 18:57:00,0.934,0.9346,0.934,0.9346,535000000.0
2009-03-26 18:58:00,0.9346,0.93495,0.93455,0.93485,236200000.0
2009-03-26 18:59:00,0.93485,0.9349,0.9345,0.9347,293600000.0
2009-03-26 19:00:00,0.9347,0.9353,0.9347,0.9352,410600000.0
2009-03-26 19:01:00,0.9352,0.9354,0.9352,0.9352,386800000.0
2009-03-26 19:02:00,0.9352,0.9353,0.935,0.93505,414600000.0
2009-03-26 19:03:00,0.93505,0.9352,0.935,0.93505,255200000.0
2009-03-26 19:04:00,0.935,0.93515,0.9345,0.93475,318000000.0
2009-03-26 19:05:00,0.93475,0.93495,0.9347,0.93475,284600000.0
2009-03-26 19:06:00,0.93475,0.9349,0.93465,0.9347,374600002.0
2009-03-26 19:07:00,0.9347,0.93475,0.9345,0.9345,169000000.0
2009-03-26 19:08:00,0.9345,0.9349,0.9345,0.93485,431600000.0
2009-03-26 19:09:00,0.93485,0.935,0.9348,0.93485,375600000.0
2009-03-26 19:10:00,0.93485,0.93515,0.9348,0.93485,415800000.0
2009-03-26 19:11:00,0.93475,0.9349,0.93455,0.9349,315800000.0
2009-03-26 19:12:00,0.9349,0.93495,0.9347,0.93485,260200000.0
2009-03-26 19:13:00,0.93485,0.93485,0.9347,0.9348,67400000.0
2009-03-26 19:14:00,0.93485,0.935,0.9346,0.93475,224800000.0
2009-03-26 19:15:00,0.93475,0.9351,0.93475,0.93485,223600000.0
2009-03-26 19:16:00,0.93485,0.9351,0.93485,0.935,144600000.0
2009-03-26 19:17:00,0.9349,0.935,0.9349,0.9349,184800000.0
2009-03-26 19:18:00,0.93495,0.9354,0.93495,0.9352,222000000.0
2009-03-26 19:19:00,0.9352,0.9352,0.93505,0.93505,198000000.0
2009-03-26 19:20:00,0.93505,0.9351,0.935,0.935,126200000.0
2009-03-26 19:21:00,0.93505,0.9355,0.93505,0.9355,380400000.0
2009-03-26 19:22:00,0.9355,0.9356,0.9353,0.9354,333000000.0
2009-03-26 19:23:00,0.93545,0.93545,0.93515,0.9352,381000000.0
2009-03-26 19:24:00,0.9352,0.93575,0.93515,0.9357,405000000.0
2009-03-26 19:25:00,0.9357,0.9357,0.9351,0.93515,282999999.0
2009-03-26 19:26:00,0.93515,0.9354,0.93515,0.9353,193400000.0
2009-03-26 19:27:00,0.9353,0.9354,0.9352,0.9354,59000000.0
2009-03-26 19:28:00,0.93535,0.93555,0.93505,0.93525,125599998.0
2009-03-26 19:29:00,0.93525,0.93535,0.9352,0.9352,88600000.0
2009-03-26 19:30:00,0.93515,0.9353,0.9351,0.9351,166000000.0
2009-03-26 19:31:00,0.9352,0.9352,0.935,0.9352,246800000.0
2009-03-26 19:32:00,0.93515,0.93525,0.93515,0.9352,69000000.0
2009-03-26 19:33:00,0.9352,0.9354,0.9351,0.9352,320200000.0
2009-03-26 19:34:00,0.9352,0.93555,0.93495,0.93555,306500000.0
2009-03-26 19:35:00,0.93555,0.93565,0.93545,0.9356,124400000.0
2009-03-26 19:36:00,0.93555,0.9369,0.93545,0.9362,511000001.0
2009-03-26 19:37:00,0.9362,0.9366,0.93615,0.93655,591700000.0
2009-03-26 19:38:00,0.93655,0.93715,0.93655,0.93705,570900000.0
2009-03-26 19:39:00,0.93705,0.93705,0.93685,0.937,359600000.0
2009-03-26 19:40:00,0.937,0.937,0.9367,0.9368,257000000.0
2009-03-26 19:41:00,0.9368,0.93695,0.9365,0.9365,258000000.0
2009-03-26 19:42:00,0.93655,0.9366,0.9362,0.9365,374400000.0
2009-03-26 19:43:00,0.9365,0.93675,0.9365,0.9367,473700000.0
2009-03-26 19:44:00,0.93665,0.9369,0.93665,0.93675,285200000.0
2009-03-26 19:45:00,0.9369,0.9371,0.93675,0.9371,191000000.0
2009-03-26 19:46:00,0.9371,0.9371,0.93675,0.937,215600000.0
2009-03-26 19:47:00,0.937,0.9371,0.9369,0.937,118200000.0
2009-03-26 19:48:00,0.937,0.937,0.93675,0.9368,48800000.0
2009-03-26 19:49:00,0.9368,0.9368,0.9365,0.9365,138800000.0
2009-03-26 19:50:00,0.9365,0.93675,0.9365,0.9367,150800000.0
2009-03-26 19:51:00,0.9367,0.9367,0.93665,0.9367,39200000.0
2009-03-26 19:52:00,0.9367,0.9367,0.93665,0.93665,193800000.0
2009-03-26 19:53:00,0.93665,0.9367,0.9365,0.9365,118200000.0
2009-03-26 19:54:00,0.93655,0.9367,0.9364,0.9367,448000001.0
2009-03-26 19:55:00,0.9367,0.93735,0.93665,0.93715,455000000.0
2009-03-26 19:56:00,0.9371,0.9379,0.93705,0.9379,290000000.0
2009-03-26 19:57:00,0.9378,0.93805,0.9376,0.93785,289700000.0
2009-03-26 19:58:00,0.9379,0.93805,0.9377,0.93795,194700000.0
2009-03-26 19:59:00,0.938,0.938,0.9372,0.9372,388600000.0
2009-03-26 20:00:00,0.9372,0.93725,0.93705,0.9371,244200000.0
2009-03-26 20:01:00,0.93715,0.93775,0.93715,0.93765,243800000.0
2009-03-26 20:02:00,0.93765,0.938,0.9375,0.9377,161600000.0
2009-03-26 20:03:00,0.93765,0.93805,0.93765,0.93785,188200000.0
2009-03-26 20:04:00,0.93785,0.9379,0.9377,0.9379,73200000.0
2009-03-26 20:05:00,0.9379,0.9379,0.93755,0.93755,184000000.0
2009-03-26 20:06:00,0.93755,0.93755,0.9371,0.93715,239800000.0
2009-03-26 20:07:00,0.9372,0.93725,0.937,0.93705,138800000.0
2009-03-26 20:08:00,0.937,0.9371,0.937,0.93705,99600000.0
2009-03-26 20:09:00,0.93705,0.9371,0.93695,0.93705,110400000.0
2009-03-26 20:10:00,0.93705,0.93715,0.93665,0.9369,134900000.0
2009-03-26 20:11:00,0.9369,0.9373,0.9369,0.93725,186400000.0
2009-03-26 20:12:00,0.93725,0.9375,0.93725,0.93745,138200000.0
2009-03-26 20:13:00,0.9375,0.9375,0.93735,0.93745,339200000.0
2009-03-26 20:14:00,0.93745,0.93755,0.9374,0.9375,98400000.0
2009-03-26 20:15:00,0.9375,0.9376,0.9373,0.93745,235200001.0
2009-03-26 20:16:00,0.9375,0.9376,0.93735,0.9375,171000002.0
2009-03-26 20:17:00,0.9375,0.9375,0.9373,0.9373,195400000.0
2009-03-26 20:18:00,0.9373,0.9375,0.9373,0.93745,136400000.0
2009-03-26 20:19:00,0.9375,0.9377,0.9375,0.93755,130600000.0
2009-03-26 20:20:00,0.9375,0.93755,0.9375,0.9375,18700000.0
2009-03-26 20:21:00,0.93755,0.93765,0.93755,0.93755,32800000.0
2009-03-26 20:22:00,0.93755,0.9377,0.93755,0.93755,105000000.0
2009-03-26 20:23:00,0.93755,0.9376,0.93725,0.9373,175200002.0
2009-03-26 20:24:00,0.9373,0.93735,0.9373,0.93735,65400000.0
2009-03-26 20:25:00,0.93745,0.93745,0.9373,0.9373,38400000.0
2009-03-26 20:26:00,0.93735,0.9374,0.9372,0.93735,132200000.0
2009-03-26 20:27:00,0.93735,0.9374,0.93725,0.93735,125000000.0
2009-03-26 20:28:00,0.93735,0.9375,0.93735,0.93745,184400000.0
2009-03-26 20:29:00,0.9375,0.9375,0.93725,0.9373,147100000.0
2009-03-26 20:30:00,0.93735,0.93755,0.9373,0.93755,126200000.0
2009-03-26 20:31:00,0.93755,0.9377,0.9375,0.9375,119800000.0
2009-03-26 20:32:00,0.9375,0.93765,0.9375,0.9376,61600000.0
2009-03-26 20:33:00,0.9376,0.93765,0.93755,0.9376,109800000.0
2009-03-26 20:34:00,0.9376,0.93795,0.9376,0.9378,141400000.0
2009-03-26 20:35:00,0.9378,0.938,0.9378,0.938,229000000.0
2009-03-26 20:36:00,0.938,0.938,0.9378,0.9378,108800000.0
2009-03-26 20:37:00,0.93785,0.93795,0.9378,0.9378,169000000.0
2009-03-26 20:38:00,0.9378,0.9379,0.93755,0.9376,266300000.0
2009-03-26 20:39:00,0.9376,0.93765,0.9376,0.9376,74200000.0
2009-03-26 20:40:00,0.93745,0.93745,0.93725,0.93745,220800001.0
2009-03-26 20:41:00,0.93745,0.93745,0.9372,0.9373,208400000.0
2009-03-26 20:42:00,0.9373,0.93735,0.93705,0.93725,141000000.0
2009-03-26 20:43:00,0.9372,0.9373,0.937,0.93715,122200000.0
2009-03-26 20:44:00,0.93715,0.93715,0.93705,0.93705,46200000.0
2009-03-26 20:45:00,0.93705,0.93705,0.937,0.937,75200000.0
2009-03-26 20:46:00,0.937,0.9372,0.937,0.93715,101400000.0
2009-03-26 20:47:00,0.93715,0.9372,0.937,0.937,113200000.0
2009-03-26 20:48:00,0.937,0.93725,0.93695,0.93715,245000000.0
2009-03-26 20:49:00,0.93715,0.9372,0.93685,0.93685,203200000.0
2009-03-26 20:50:00,0.9367,0.93695,0.93665,0.93685,214800000.0
2009-03-26 20:51:00,0.9368,0.937,0.93675,0.9369,104200000.0
2009-03-26 20:52:00,0.9369,0.9369,0.93635,0.9364,164600000.0
2009-03-26 20:53:00,0.93645,0.93645,0.9357,0.93575,261000000.0
2009-03-26 20:54:00,0.9357,0.9358,0.93565,0.9357,335200000.0
2009-03-26 20:55:00,0.9357,0.93645,0.9357,0.9362,300300000.0
2009-03-26 20:56:00,0.9362,0.9362,0.93585,0.93605,177400000.0
2009-03-26 20:57:00,0.93605,0.93605,0.9356,0.93585,263900000.0
2009-03-26 20:58:00,0.93585,0.93585,0.93565,0.93575,266400000.0
2009-03-26 20:59:00,0.93575,0.9362,0.93565,0.93575,227700000.0
2009-03-26 21:00:00,0.93565,0.9358,0.9356,0.9358,225400000.0
2009-03-26 21:01:00,0.9358,0.9359,0.9357,0.93575,105200000.0
2009-03-26 21:02:00,0.93575,0.93595,0.93565,0.9359,196000000.0
2009-03-26 21:03:00,0.9359,0.93595,0.9358,0.9359,108800000.0
2009-03-26 21:04:00,0.9359,0.93595,0.93575,0.9358,195200000.0
2009-03-26 21:05:00,0.9358,0.93585,0.9358,0.9358,66600000.0
2009-03-26 21:06:00,0.9358,0.93605,0.9358,0.93605,214800000.0
2009-03-26 21:07:00,0.93605,0.9361,0.9358,0.93585,261400000.0
2009-03-26 21:08:00,0.93585,0.93635,0.93585,0.93625,107000000.0
2009-03-26 21:09:00,0.93625,0.9364,0.9361,0.9362,208800000.0
2009-03-26 21:10:00,0.9362,0.93645,0.9362,0.93635,113400000.0
2009-03-26 21:11:00,0.9364,0.93655,0.93635,0.93645,133600000.0
2009-03-26 21:12:00,0.93645,0.9366,0.93645,0.93645,75000000.0
2009-03-26 21:13:00,0.93645,0.93645,0.93625,0.9363,214200000.0
2009-03-26 21:14:00,0.93635,0.93635,0.9361,0.9361,227400000.0
2009-03-26 21:15:00,0.9362,0.9363,0.9361,0.9362,347600000.0
2009-03-26 21:16:00,0.93625,0.93625,0.93575,0.936,261100000.0
2009-03-26 21:17:00,0.936,0.93605,0.9357,0.9359,126000000.0
2009-03-26 21:18:00,0.9359,0.9359,0.93585,0.9359,128800000.0
2009-03-26 21:19:00,0.93585,0.9359,0.93575,0.93585,177800000.0
2009-03-26 21:20:00,0.93585,0.9361,0.9358,0.93605,173000000.0
2009-03-26 21:21:00,0.93595,0.9361,0.9357,0.93575,53200000.0
2009-03-26 21:22:00,0.9357,0.9358,0.93565,0.93575,90400000.0
2009-03-26 21:23:00,0.93575,0.93575,0.9357,0.9357,69600000.0
2009-03-26 21:24:00,0.9357,0.9357,0.93555,0.93565,340600000.0
2009-03-26 21:25:00,0.93565,0.93565,0.93555,0.9356,62200000.0
2009-03-26 21:26:00,0.9356,0.93565,0.93555,0.93565,77200000.0
2009-03-26 21:27:00,0.93565,0.93565,0.9355,0.93555,169799999.0
2009-03-26 21:28:00,0.93555,0.93565,0.93555,0.93565,168400000.0
2009-03-26 21:29:00,0.93565,0.93565,0.9355,0.93555,87000000.0
2009-03-26 21:30:00,0.93555,0.9357,0.93545,0.9356,124400000.0
2009-03-26 21:31:00,0.9356,0.93565,0.93555,0.9356,65400000.0
2009-03-26 21:32:00,0.9356,0.93575,0.93555,0.93575,64000000.0
2009-03-26 21:33:00,0.93565,0.93585,0.9355,0.93565,105600000.0
2009-03-26 21:34:00,0.93565,0.93585,0.93565,0.93585,67600000.0
2009-03-26 21:35:00,0.93585,0.93605,0.93575,0.9359,188400000.0
2009-03-26 21:36:00,0.9359,0.936,0.93585,0.9359,91800000.0
2009-03-26 21:37:00,0.9359,0.9359,0.9358,0.9359,63200000.0
2009-03-26 21:38:00,0.9358,0.93585,0.93575,0.93585,68100000.0
2009-03-26 21:39:00,0.93575,0.93595,0.93565,0.9359,105000000.0
2009-03-26 21:40:00,0.93595,0.9362,0.9359,0.9362,221800000.0
2009-03-26 21:41:00,0.93615,0.9362,0.9359,0.93605,175200000.0
2009-03-26 21:42:00,0.93605,0.9361,0.93605,0.9361,127400000.0
2009-03-26 21:43:00,0.9361,0.9361,0.936,0.93605,77000000.0
2009-03-26 21:44:00,0.936,0.9361,0.93585,0.9359,150000000.0
2009-03-26 21:45:00,0.936,0.93605,0.93585,0.9359,117000000.0
2009-03-26 21:46:00,0.9359,0.93605,0.93585,0.93605,42200000.0
2009-03-26 21:47:00,0.93605,0.93605,0.9359,0.93595,17400000.0
2009-03-26 21:48:00,0.9359,0.9359,0.9355,0.93565,133400000.0
2009-03-26 21:49:00,0.9356,0.9357,0.93545,0.9356,129200000.0
2009-03-26 21:50:00,0.93555,0.9357,0.93555,0.93565,45600000.0
2009-03-26 21:51:00,0.93565,0.93595,0.93555,0.93565,216200001.0
2009-03-26 21:52:00,0.93565,0.9357,0.93545,0.9356,48200000.0
2009-03-26 21:53:00,0.93565,0.93565,0.9356,0.9356,21800000.0
2009-03-26 21:54:00,0.9356,0.9357,0.93555,0.93555,44400000.0
2009-03-26 21:55:00,0.93555,0.9356,0.93555,0.93555,18000000.0
2009-03-26 21:56:00,0.93555,0.93565,0.93555,0.93565,25000000.0
2009-03-26 21:57:00,0.9356,0.9356,0.9353,0.9354,103800000.0
2009-03-26 21:58:00,0.9354,0.93545,0.93515,0.93545,213900000.0
2009-03-26 21:59:00,0.93535,0.93545,0.93525,0.9353,78000000.0
2009-03-26 22:00:00,0.93525,0.93545,0.9352,0.93545,32000000.0
2009-03-26 22:01:00,0.93545,0.93565,0.93545,0.93555,31200000.0
2009-03-26 22:02:00,0.93565,0.93575,0.9356,0.9357,28800000.0
2009-03-26 22:03:00,0.93565,0.9357,0.93515,0.93515,93600000.0
2009-03-26 22:04:00,0.93515,0.93525,0.9346,0.93505,148700000.0
2009-03-26 22:05:00,0.935,0.9351,0.9349,0.93505,42200000.0
2009-03-26 22:06:00,0.93515,0.93515,0.93495,0.93505,35400000.0
2009-03-26 22:07:00,0.935,0.93525,0.935,0.93525,14600000.0
2009-03-26 22:08:00,0.93525,0.9353,0.9352,0.93525,26400000.0
2009-03-26 22:09:00,0.93525,0.93535,0.93505,0.9351,131400000.0
2009-03-26 22:10:00,0.93505,0.9352,0.9349,0.93495,47400000.0
2009-03-26 22:11:00,0.9352,0.9352,0.9349,0.93495,74000000.0
2009-03-26 22:12:00,0.93495,0.93495,0.93415,0.9347,115900000.0
2009-03-26 22:13:00,0.9347,0.93515,0.9347,0.93515,22600000.0
2009-03-26 22:14:00,0.9351,0.9355,0.9351,0.9355,130200000.0
2009-03-26 22:15:00,0.93545,0.9356,0.93535,0.9356,118200000.0
2009-03-26 22:16:00,0.9356,0.93565,0.9356,0.93565,8400000.0
2009-03-26 22:17:00,0.93565,0.9358,0.93555,0.93575,116400000.0
2009-03-26 22:18:00,0.9358,0.93585,0.93565,0.93565,40000000.0
2009-03-26 22:19:00,0.93565,0.9358,0.93565,0.93575,87000000.0
2009-03-26 22:20:00,0.9358,0.9358,0.93565,0.9357,117600000.0
2009-03-26 22:21:00,0.9358,0.9358,0.93565,0.9357,59000000.0
2009-03-26 22:22:00,0.9358,0.9359,0.9358,0.93585,35000000.0
2009-03-26 22:23:00,0.9359,0.936,0.9358,0.93585,85000000.0
2009-03-26 22:24:00,0.93585,0.93585,0.9357,0.9358,53000000.0
2009-03-26 22:25:00,0.93585,0.93585,0.9357,0.93575,34000000.0
2009-03-26 22:26:00,0.9358,0.9358,0.9357,0.9357,24800000.0
2009-03-26 22:27:00,0.93575,0.9358,0.9357,0.9357,23400000.0
2009-03-26 22:28:00,0.9357,0.9358,0.93565,0.9357,28800000.0
2009-03-26 22:29:00,0.9357,0.93575,0.93565,0.93575,15800000.0
2009-03-26 22:30:00,0.93575,0.93575,0.9357,0.93575,25800000.0
2009-03-26 22:31:00,0.93575,0.93575,0.9357,0.9357,20600000.0
2009-03-26 22:32:00,0.9357,0.9357,0.9357,0.9357,11600000.0
2009-03-26 22:33:00,0.9357,0.9357,0.9357,0.9357,4200000.0
2009-03-26 22:34:00,0.9357,0.9357,0.9356,0.9357,15200000.0
2009-03-26 22:35:00,0.93565,0.93565,0.93495,0.93495,73000000.0
2009-03-26 22:36:00,0.93495,0.9356,0.9349,0.93535,68200000.0
2009-03-26 22:37:00,0.9354,0.93545,0.93535,0.9354,20000000.0
2009-03-26 22:38:00,0.93545,0.93545,0.9353,0.93535,19000000.0
2009-03-26 22:39:00,0.93535,0.93565,0.93535,0.9355,39800000.0
2009-03-26 22:40:00,0.9355,0.9355,0.93535,0.93545,19800000.0
2009-03-26 22:41:00,0.9355,0.93555,0.93545,0.9355,30600000.0
2009-03-26 22:42:00,0.93545,0.9355,0.93545,0.9355,43200000.0
2009-03-26 22:43:00,0.93545,0.93575,0.9354,0.9357,112800000.0
2009-03-26 22:44:00,0.9358,0.93595,0.9356,0.9358,34400000.0
2009-03-26 22:45:00,0.93585,0.93595,0.93585,0.93595,13000000.0
2009-03-26 22:46:00,0.93595,0.93595,0.9358,0.93585,42800000.0
2009-03-26 22:47:00,0.93585,0.9361,0.93575,0.9358,82800000.0
2009-03-26 22:48:00,0.9358,0.9359,0.9358,0.93585,17200000.0
2009-03-26 22:49:00,0.93585,0.9359,0.93575,0.93575,9400000.0
2009-03-26 22:50:00,0.9357,0.93575,0.9356,0.9356,28000000.0
2009-03-26 22:51:00,0.9356,0.9357,0.9355,0.9356,70800000.0
2009-03-26 22:52:00,0.9356,0.93575,0.93555,0.9357,37200000.0
2009-03-26 22:53:00,0.9357,0.9357,0.93565,0.9357,23600000.0
2009-03-26 22:54:00,0.93565,0.93605,0.93565,0.93605,27600000.0
2009-03-26 22:55:00,0.9359,0.93595,0.93585,0.93595,32000000.0
2009-03-26 22:56:00,0.9359,0.93595,0.9358,0.9358,72400000.0
2009-03-26 22:57:00,0.93575,0.93585,0.93565,0.93585,59400000.0
2009-03-26 22:58:00,0.9358,0.93585,0.93575,0.93575,28600000.0
2009-03-26 22:59:00,0.93575,0.9359,0.93575,0.93575,31800000.0
2009-03-26 23:00:00,0.93575,0.936,0.9356,0.9359,16600000.0
2009-03-26 23:01:00,0.936,0.9363,0.9359,0.93625,33600000.0
2009-03-26 23:02:00,0.9363,0.9363,0.93615,0.93615,43600000.0
2009-03-26 23:03:00,0.93615,0.93615,0.936,0.936,18800000.0
2009-03-26 23:04:00,0.9361,0.9361,0.93545,0.93545,33600000.0
2009-03-26 23:05:00,0.93545,0.9358,0.93545,0.93565,30800000.0
2009-03-26 23:06:00,0.93565,0.93565,0.9355,0.93555,10200000.0
2009-03-26 23:07:00,0.9356,0.93565,0.93555,0.93565,11200000.0
2009-03-26 23:08:00,0.93555,0.9356,0.93555,0.9356,5400000.0
2009-03-26 23:09:00,0.9356,0.93565,0.9355,0.9355,16800000.0
2009-03-26 23:10:00,0.93555,0.9356,0.9355,0.9355,22000000.0
2009-03-26 23:11:00,0.93545,0.93555,0.9353,0.93535,17800000.0
2009-03-26 23:12:00,0.93535,0.93535,0.935,0.9353,19000000.0
2009-03-26 23:13:00,0.93522,0.93529,0.93522,0.93528,46200000.0
2009-03-26 23:14:00,0.93545,0.9355,0.9354,0.9355,7400000.0
2009-03-26 23:15:00,0.9354,0.9355,0.93535,0.9355,16600000.0
2009-03-26 23:16:00,0.9355,0.9356,0.9354,0.9356,21600000.0
2009-03-26 23:17:00,0.93565,0.93575,0.9354,0.9356,36000000.0
2009-03-26 23:18:00,0.9356,0.93585,0.93535,0.9357,57800000.0
2009-03-26 23:19:00,0.9357,0.93575,0.93525,0.93525,82600000.0
2009-03-26 23:20:00,0.9354,0.9354,0.93505,0.93505,25000000.0
2009-03-26 23:21:00,0.93505,0.93515,0.93505,0.93515,16800000.0
2009-03-26 23:22:00,0.9351,0.93515,0.93495,0.93495,20000000.0
2009-03-26 23:23:00,0.935,0.9351,0.935,0.9351,2000000.0
2009-03-26 23:24:00,0.9351,0.9351,0.9351,0.9351,4000000.0
2009-03-26 23:25:00,0.9351,0.9351,0.9351,0.9351,2000000.0
2009-03-26 23:26:00,0.93535,0.9357,0.9352,0.9357,25400000.0
2009-03-26 23:27:00,0.9359,0.93645,0.9357,0.93645,142800000.0
2009-03-26 23:28:00,0.9361,0.93635,0.93605,0.9362,9400000.0
2009-03-26 23:29:00,0.93615,0.93615,0.93555,0.9356,35200000.0
2009-03-26 23:30:00,0.93575,0.93595,0.93565,0.93575,25800000.0
2009-03-26 23:31:00,0.93575,0.93575,0.9356,0.9356,8000000.0
2009-03-26 23:32:00,0.93565,0.93565,0.9356,0.9356,3200000.0
2009-03-26 23:33:00,0.93545,0.93545,0.93545,0.93545,4800000.0
2009-03-26 23:34:00,0.9355,0.9359,0.9355,0.9359,9200000.0
2009-03-26 23:35:00,0.9355,0.93555,0.9351,0.93535,64800000.0
2009-03-26 23:36:00,0.93525,0.93535,0.93525,0.93535,4200000.0
2009-03-26 23:37:00,0.93525,0.93535,0.93525,0.93535,5200000.0
2009-03-26 23:38:00,0.93525,0.93525,0.93525,0.93525,1000000.0
2009-03-26 23:39:00,0.93535,0.93535,0.9352,0.93535,5800000.0
2009-03-26 23:40:00,0.93535,0.93535,0.9352,0.93535,14600000.0
2009-03-26 23:41:00,0.9352,0.9352,0.9352,0.9352,2000000.0
2009-03-26 23:42:00,0.93535,0.93535,0.9352,0.93535,4200000.0
2009-03-26 23:43:00,0.93535,0.93535,0.93535,0.93535,3200000.0
2009-03-26 23:44:00,0.9352,0.9352,0.9352,0.9352,1000000.0
2009-03-26 23:45:00,0.9352,0.93525,0.9351,0.9352,17600000.0
2009-03-26 23:46:00,0.93535,0.93535,0.93535,0.93535,1400000.0
2009-03-26 23:47:00,0.93545,0.93545,0.93485,0.9352,33400000.0
2009-03-26 23:48:00,0.93525,0.9356,0.93525,0.9354,40200000.0
2009-03-26 23:49:00,0.9354,0.9354,0.9354,0.9354,1000000.0
2009-03-26 23:50:00,0.93545,0.93545,0.93545,0.93545,3000000.0
2009-03-26 23:51:00,0.93545,0.93545,0.93545,0.93545,1000000.0
2009-03-26 23:52:00,0.93545,0.93575,0.9354,0.9354,27800000.0
2009-03-26 23:53:00,0.93535,0.93535,0.935,0.9353,10600000.0
2009-03-26 23:54:00,0.93535,0.93535,0.9351,0.93535,24000000.0
2009-03-26 23:55:00,0.9354,0.9359,0.935,0.9352,18400000.0
2009-03-26 23:56:00,0.9352,0.9353,0.93515,0.93515,12800000.0
2009-03-26 23:57:00,0.93515,0.93515,0.93515,0.93515,1600000.0
2009-03-26 23:58:00,0.935,0.935,0.93491,0.93491,87400000.0
2009-03-26 23:59:00,0.9351,0.93525,0.9351,0.93525,16000000.0
2009-03-27 00:00:00,0.93525,0.9354,0.93515,0.93535,104000000.0
2009-03-27 00:01:00,0.9353,0.9353,0.9351,0.93525,9600000.0
2009-03-27 00:02:00,0.93485,0.93485,0.93485,0.93485,8600000.0
2009-03-27 00:03:00,0.935,0.93525,0.935,0.93525,12600000.0
2009-03-27 00:04:00,0.935,0.935,0.935,0.935,4800000.0
2009-03-27 00:05:00,0.93505,0.9353,0.93505,0.9353,14400000.0
2009-03-27 00:06:00,0.93525,0.9353,0.93525,0.93525,6400000.0
2009-03-27 00:07:00,0.93525,0.93525,0.93525,0.93525,9400000.0
2009-03-27 00:08:00,0.93525,0.93535,0.93525,0.93525,20800000.0
2009-03-27 00:09:00,0.93525,0.9354,0.93525,0.9354,11200000.0
2009-03-27 00:10:00,0.93525,0.93525,0.93525,0.93525,4800000.0
2009-03-27 00:11:00,0.9354,0.9355,0.9354,0.9355,4600000.0
2009-03-27 00:12:00,0.93538,0.93538,0.93535,0.93535,4800000.0
2009-03-27 00:13:00,0.93545,0.93555,0.93545,0.93555,6400000.0
2009-03-27 00:14:00,0.9355,0.9356,0.9355,0.9356,4600000.0
2009-03-27 00:15:00,0.93555,0.93555,0.93555,0.93555,3000000.0
2009-03-27 00:16:00,0.9353,0.93565,0.9353,0.9355,14200000.0
2009-03-27 00:17:00,0.93545,0.93555,0.9354,0.93555,15000000.0
2009-03-27 00:18:00,0.93565,0.93585,0.93545,0.93555,55200000.0
2009-03-27 00:19:00,0.9357,0.9358,0.9357,0.93575,5600000.0
2009-03-27 00:20:00,0.9358,0.9358,0.93575,0.9358,6200000.0
2009-03-27 00:21:00,0.93585,0.9361,0.93565,0.93585,70320000.0
2009-03-27 00:22:00,0.9358,0.93585,0.9358,0.9358,4200000.0
2009-03-27 00:23:00,0.9358,0.9358,0.9358,0.9358,2600000.0
2009-03-27 00:24:00,0.9359,0.93595,0.9358,0.93595,28800000.0
2009-03-27 00:25:00,0.9358,0.93584,0.93572,0.93576,34800000.0
2009-03-27 00:26:00,0.9358,0.93595,0.9358,0.93595,8800000.0
2009-03-27 00:27:00,0.93585,0.93585,0.93585,0.93585,4800000.0
2009-03-27 00:28:00,0.9358,0.93582,0.93575,0.93578,71800000.0
2009-03-27 00:29:00,0.93577,0.93579,0.9357,0.93572,44000000.0
2009-03-27 00:30:00,0.9358,0.93595,0.9358,0.93595,12600000.0
2009-03-27 00:31:00,0.9358,0.9359,0.9358,0.9359,6400000.0
2009-03-27 00:32:00,0.9359,0.93595,0.93585,0.9359,41600000.0
2009-03-27 00:33:00,0.9359,0.9359,0.93585,0.9359,4800000.0
2009-03-27 00:34:00,0.93595,0.9361,0.93575,0.93585,43600000.0
2009-03-27 00:35:00,0.9359,0.93605,0.9358,0.93595,23800000.0
2009-03-27 00:36:00,0.936,0.9361,0.9359,0.93605,17400000.0
2009-03-27 00:37:00,0.93605,0.9362,0.93585,0.93585,67500000.0
2009-03-27 00:38:00,0.9359,0.93625,0.9358,0.9361,63000000.0
2009-03-27 00:39:00,0.9361,0.9361,0.9359,0.93605,35100000.0
2009-03-27 00:40:00,0.93605,0.9362,0.93595,0.93605,48100000.0
2009-03-27 00:41:00,0.93595,0.936,0.93565,0.93565,38200000.0
2009-03-27 00:42:00,0.93585,0.9361,0.9356,0.93605,35000000.0
2009-03-27 00:43:00,0.93605,0.93605,0.9358,0.93595,31000000.0
2009-03-27 00:44:00,0.936,0.93605,0.9356,0.93605,30400000.0
2009-03-27 00:45:00,0.9361,0.9361,0.9353,0.9359,34200000.0
2009-03-27 00:46:00,0.936,0.93605,0.9356,0.9356,35200000.0
2009-03-27 00:47:00,0.9356,0.93565,0.93555,0.9356,11200000.0
2009-03-27 00:48:00,0.93555,0.9357,0.93555,0.9357,24000000.0
2009-03-27 00:49:00,0.9357,0.9357,0.9357,0.9357,1600000.0
2009-03-27 00:50:00,0.9358,0.9358,0.9358,0.9358,3200000.0
2009-03-27 00:51:00,0.9358,0.93585,0.9358,0.9358,4800000.0
2009-03-27 00:52:00,0.9357,0.9358,0.93555,0.9358,20800000.0
2009-03-27 00:53:00,0.93585,0.93585,0.9356,0.9356,32000000.0
2009-03-27 00:54:00,0.9356,0.936,0.9356,0.936,19200000.0
2009-03-27 00:55:00,0.936,0.936,0.9357,0.93575,30000000.0
2009-03-27 00:56:00,0.93575,0.9358,0.93495,0.93545,222400000.0
2009-03-27 00:57:00,0.93545,0.9359,0.93545,0.9359,240600000.0
2009-03-27 00:58:00,0.93585,0.9362,0.93575,0.9359,214000000.0
2009-03-27 00:59:00,0.93595,0.936,0.93575,0.9358,28600000.0
2009-03-27 01:00:00,0.93575,0.9358,0.93575,0.9358,25600000.0
2009-03-27 01:01:00,0.93575,0.9358,0.93575,0.93575,9600000.0
2009-03-27 01:02:00,0.9358,0.9358,0.93555,0.9356,23000000.0
2009-03-27 01:03:00,0.93565,0.9358,0.9356,0.93565,39600000.0
2009-03-27 01:04:00,0.9356,0.93565,0.9356,0.93565,24000000.0
2009-03-27 01:05:00,0.9357,0.9357,0.9357,0.9357,1600000.0
2009-03-27 01:06:00,0.9356,0.9356,0.9356,0.9356,6400000.0
2009-03-27 01:07:00,0.9356,0.9356,0.9355,0.9355,35000000.0
2009-03-27 01:08:00,0.9355,0.93555,0.9355,0.93555,30400000.0
2009-03-27 01:09:00,0.93555,0.93555,0.9355,0.9355,24400000.0
2009-03-27 01:10:00,0.9355,0.93555,0.93535,0.9354,35600000.0
2009-03-27 01:11:00,0.9354,0.9354,0.93535,0.93535,3200000.0
2009-03-27 01:12:00,0.93525,0.93545,0.93515,0.93515,49600000.0
2009-03-27 01:13:00,0.93505,0.9351,0.93505,0.93505,18800000.0
2009-03-27 01:14:00,0.935,0.93515,0.935,0.935,126200000.0
2009-03-27 01:15:00,0.935,0.9351,0.93495,0.93505,191200000.0
2009-03-27 01:16:00,0.93495,0.9352,0.9349,0.93515,25600000.0
2009-03-27 01:17:00,0.9352,0.93525,0.9351,0.93515,14400000.0
2009-03-27 01:18:00,0.9351,0.93515,0.9351,0.93515,14400000.0
2009-03-27 01:19:00,0.93515,0.9353,0.93515,0.93515,25600000.0
2009-03-27 01:20:00,0.935,0.93505,0.935,0.93505,6400000.0
2009-03-27 01:21:00,0.93515,0.93515,0.9351,0.9351,3200000.0
2009-03-27 01:22:00,0.93505,0.93505,0.9349,0.93505,11000000.0
2009-03-27 01:23:00,0.9351,0.93525,0.9351,0.9352,16000000.0
2009-03-27 01:24:00,0.93525,0.93525,0.93515,0.9352,6400000.0
2009-03-27 01:25:00,0.93515,0.93515,0.9351,0.9351,4800000.0
2009-03-27 01:26:00,0.9353,0.93545,0.93525,0.93525,11400000.0
2009-03-27 01:27:00,0.93535,0.9354,0.9353,0.93535,7600000.0
2009-03-27 01:28:00,0.9354,0.9354,0.9354,0.9354,4800000.0
2009-03-27 01:29:00,0.93535,0.9354,0.93535,0.93535,4600000.0
2009-03-27 01:30:00,0.935,0.9355,0.935,0.9354,31200000.0
2009-03-27 01:31:00,0.93535,0.9355,0.9353,0.9355,36600000.0
2009-03-27 01:32:00,0.93545,0.93545,0.93535,0.9354,16800000.0
2009-03-27 01:33:00,0.9354,0.9354,0.93535,0.9354,6400000.0
2009-03-27 01:34:00,0.9354,0.93545,0.9354,0.93545,9600000.0
2009-03-27 01:35:00,0.9353,0.93543,0.93528,0.93536,166000000.0
2009-03-27 01:36:00,0.9354,0.93555,0.9354,0.9355,8600000.0
2009-03-27 01:37:00,0.93555,0.9356,0.9354,0.9354,44600000.0
2009-03-27 01:38:00,0.93545,0.93565,0.9354,0.93565,20200000.0
2009-03-27 01:39:00,0.93565,0.93575,0.9356,0.9357,26400000.0
2009-03-27 01:40:00,0.9359,0.93615,0.9357,0.93595,184200000.0
2009-03-27 01:41:00,0.93595,0.93595,0.93525,0.9353,51000000.0
2009-03-27 01:42:00,0.9353,0.93555,0.9352,0.9353,91800000.0
2009-03-27 01:43:00,0.93525,0.9353,0.9352,0.9352,8000000.0
2009-03-27 01:44:00,0.9351,0.9356,0.9351,0.9356,47800000.0
2009-03-27 01:45:00,0.9354,0.9354,0.9353,0.93535,4800000.0
2009-03-27 01:46:00,0.93525,0.93525,0.93525,0.93525,14000000.0
2009-03-27 01:47:00,0.93525,0.9355,0.93515,0.93515,68600000.0
2009-03-27 01:48:00,0.9352,0.93545,0.9352,0.93545,17600000.0
2009-03-27 01:49:00,0.9354,0.9356,0.9353,0.93535,55600000.0
2009-03-27 01:50:00,0.93535,0.9355,0.93535,0.9354,24800000.0
2009-03-27 01:51:00,0.9354,0.93545,0.9354,0.9354,11200000.0
2009-03-27 01:52:00,0.9354,0.93545,0.93525,0.93525,42200000.0
2009-03-27 01:53:00,0.93515,0.9352,0.93505,0.93505,32000000.0
2009-03-27 01:54:00,0.93505,0.93515,0.93505,0.93515,22400000.0
2009-03-27 01:55:00,0.9349,0.9352,0.9349,0.93515,14000000.0
2009-03-27 01:56:00,0.93515,0.93515,0.93485,0.93515,50400000.0
2009-03-27 01:57:00,0.93515,0.9353,0.93515,0.93525,8000000.0
2009-03-27 01:58:00,0.9352,0.9353,0.9352,0.9353,14400000.0
2009-03-27 01:59:00,0.93525,0.93525,0.9352,0.9352,7600000.0
2009-03-27 02:00:00,0.93515,0.93525,0.93485,0.9349,158400000.0
2009-03-27 02:01:00,0.9349,0.93515,0.9349,0.93515,9600000.0
2009-03-27 02:02:00,0.93515,0.93515,0.9349,0.93515,45600000.0
2009-03-27 02:03:00,0.9352,0.93525,0.93505,0.93515,17600000.0
2009-03-27 02:04:00,0.9352,0.9353,0.93515,0.93515,37600000.0
2009-03-27 02:05:00,0.9352,0.9352,0.9352,0.9352,4800000.0
2009-03-27 02:06:00,0.9352,0.9352,0.9351,0.93515,44800000.0
2009-03-27 02:07:00,0.93515,0.93525,0.9351,0.9352,30400000.0
2009-03-27 02:08:00,0.9352,0.9352,0.93515,0.93515,19200000.0
2009-03-27 02:09:00,0.9352,0.9352,0.9352,0.9352,11200000.0
2009-03-27 02:10:00,0.9352,0.9353,0.9352,0.9352,17600000.0
2009-03-27 02:11:00,0.9352,0.9353,0.9352,0.9353,32000000.0
2009-03-27 02:12:00,0.93525,0.9358,0.93525,0.9358,104800000.0
2009-03-27 02:13:00,0.93585,0.9359,0.93555,0.9358,79200000.0
2009-03-27 02:14:00,0.93575,0.9358,0.9357,0.9357,17200000.0
2009-03-27 02:15:00,0.93575,0.93585,0.93575,0.9358,52200000.0
2009-03-27 02:16:00,0.9358,0.93595,0.9356,0.93565,204400000.0
2009-03-27 02:17:00,0.9356,0.9356,0.93545,0.93545,12800000.0
2009-03-27 02:18:00,0.9355,0.93575,0.93545,0.93565,36800000.0
2009-03-27 02:19:00,0.9356,0.93585,0.9356,0.93585,74400000.0
2009-03-27 02:20:00,0.93565,0.93575,0.93565,0.93575,38400000.0
2009-03-27 02:21:00,0.9358,0.9358,0.93555,0.93565,85600000.0
2009-03-27 02:22:00,0.9356,0.93565,0.9356,0.93565,3200000.0
2009-03-27 02:23:00,0.93565,0.93565,0.93525,0.93535,16400000.0
2009-03-27 02:24:00,0.93535,0.93535,0.9353,0.9353,43200000.0
2009-03-27 02:25:00,0.9353,0.93535,0.9353,0.93535,32800000.0
2009-03-27 02:26:00,0.93535,0.93535,0.9352,0.93535,52800000.0
2009-03-27 02:27:00,0.93535,0.9354,0.9353,0.93535,28000000.0
2009-03-27 02:28:00,0.93535,0.93545,0.93535,0.93535,11200000.0
2009-03-27 02:29:00,0.93545,0.936,0.93535,0.9358,284000000.0
2009-03-27 02:30:00,0.9358,0.93625,0.9358,0.9361,225400000.0
2009-03-27 02:31:00,0.93615,0.93615,0.93585,0.93585,94700000.0
2009-03-27 02:32:00,0.93585,0.93585,0.9356,0.9357,64000000.0
2009-03-27 02:33:00,0.9357,0.9358,0.9357,0.9358,38400000.0
2009-03-27 02:34:00,0.9358,0.93615,0.9358,0.9361,87800000.0
2009-03-27 02:35:00,0.936,0.9364,0.93585,0.9363,144726000.0
2009-03-27 02:36:00,0.93635,0.93635,0.93615,0.9363,50200000.0
2009-03-27 02:37:00,0.9363,0.93635,0.93615,0.9363,59800000.0
2009-03-27 02:38:00,0.9363,0.93635,0.9361,0.9363,73400000.0
2009-03-27 02:39:00,0.93625,0.93665,0.93625,0.93635,104000000.0
2009-03-27 02:40:00,0.9363,0.93665,0.9362,0.93655,93700000.0
2009-03-27 02:41:00,0.93655,0.93675,0.93645,0.93675,79000000.0
2009-03-27 02:42:00,0.93675,0.93675,0.93665,0.93675,13600000.0
2009-03-27 02:43:00,0.93675,0.9368,0.93655,0.93655,76200000.0
2009-03-27 02:44:00,0.9366,0.93665,0.9365,0.93655,22400000.0
2009-03-27 02:45:00,0.93655,0.93675,0.93655,0.93665,27400000.0
2009-03-27 02:46:00,0.93665,0.93695,0.93655,0.93695,69600000.0
2009-03-27 02:47:00,0.9369,0.9371,0.9365,0.93655,55800000.0
2009-03-27 02:48:00,0.93665,0.93675,0.9365,0.9365,49000000.0
2009-03-27 02:49:00,0.93665,0.9367,0.93645,0.9365,48200000.0
2009-03-27 02:50:00,0.9365,0.9365,0.93625,0.93645,68000000.0
2009-03-27 02:51:00,0.9365,0.9365,0.9363,0.93635,81000000.0
2009-03-27 02:52:00,0.93635,0.93655,0.9363,0.9365,64000000.0
2009-03-27 02:53:00,0.9364,0.93645,0.9364,0.93645,32400000.0
2009-03-27 02:54:00,0.93645,0.93655,0.9361,0.9364,127200000.0
2009-03-27 02:55:00,0.93645,0.9365,0.9363,0.9363,63000000.0
2009-03-27 02:56:00,0.93625,0.9363,0.9362,0.93625,27200000.0
2009-03-27 02:57:00,0.93625,0.9366,0.936,0.9365,164600000.0
2009-03-27 02:58:00,0.93655,0.93665,0.9362,0.9364,110400000.0
2009-03-27 02:59:00,0.93645,0.93665,0.93645,0.93665,37800000.0
2009-03-27 03:00:00,0.93655,0.9368,0.93645,0.93665,18800000.0
2009-03-27 03:01:00,0.93665,0.93705,0.93665,0.93685,61200000.0
2009-03-27 03:02:00,0.9368,0.93705,0.9368,0.9369,37400000.0
2009-03-27 03:03:00,0.93685,0.93705,0.93685,0.937,14400000.0
2009-03-27 03:04:00,0.937,0.937,0.93665,0.9367,25400000.0
2009-03-27 03:05:00,0.9367,0.93705,0.93655,0.93695,37400000.0
2009-03-27 03:06:00,0.937,0.93705,0.93665,0.9368,89800000.0
2009-03-27 03:07:00,0.93685,0.9369,0.93655,0.9366,43600000.0
2009-03-27 03:08:00,0.9366,0.937,0.93625,0.9363,152400000.0
2009-03-27 03:09:00,0.9363,0.9366,0.9362,0.9363,88400000.0
2009-03-27 03:10:00,0.9363,0.93645,0.9362,0.93625,41200000.0
2009-03-27 03:11:00,0.93625,0.93655,0.93625,0.93655,40000000.0
2009-03-27 03:12:00,0.93655,0.93685,0.93655,0.9367,35600000.0
2009-03-27 03:13:00,0.93675,0.93685,0.9367,0.93685,28800000.0
2009-03-27 03:14:00,0.93685,0.937,0.93685,0.93685,39400000.0
2009-03-27 03:15:00,0.93685,0.9369,0.9366,0.93675,145600000.0
2009-03-27 03:16:00,0.9368,0.93705,0.93675,0.93695,90400000.0
2009-03-27 03:17:00,0.93695,0.93695,0.93685,0.9369,24800000.0
2009-03-27 03:18:00,0.93695,0.93705,0.93675,0.93685,59600000.0
2009-03-27 03:19:00,0.93685,0.937,0.93665,0.93665,91200000.0
2009-03-27 03:20:00,0.93665,0.93665,0.9364,0.93645,34400000.0
2009-03-27 03:21:00,0.93645,0.9365,0.9362,0.9363,124800000.0
2009-03-27 03:22:00,0.9363,0.9364,0.93605,0.9363,49800000.0
2009-03-27 03:23:00,0.9363,0.9365,0.93625,0.9363,78200000.0
2009-03-27 03:24:00,0.9363,0.9364,0.93595,0.9362,109600000.0
2009-03-27 03:25:00,0.9362,0.9365,0.93615,0.9363,94000000.0
2009-03-27 03:26:00,0.9363,0.93665,0.9363,0.93665,49000000.0
2009-03-27 03:27:00,0.93655,0.9366,0.9364,0.9365,32800000.0
2009-03-27 03:28:00,0.9365,0.9366,0.93645,0.9365,19000000.0
2009-03-27 03:29:00,0.9365,0.93655,0.9364,0.9365,73400000.0
2009-03-27 03:30:00,0.9365,0.93705,0.93645,0.9369,105000000.0
2009-03-27 03:31:00,0.9369,0.93695,0.9367,0.9369,65000000.0
2009-03-27 03:32:00,0.9369,0.9369,0.9367,0.9367,49000000.0
2009-03-27 03:33:00,0.9366,0.93675,0.9366,0.93675,44800000.0
2009-03-27 03:34:00,0.9367,0.93675,0.93665,0.93675,46200000.0
2009-03-27 03:35:00,0.93675,0.93695,0.93675,0.93685,68000000.0
2009-03-27 03:36:00,0.9369,0.937,0.9368,0.93695,28400000.0
2009-03-27 03:37:00,0.93695,0.937,0.9367,0.9367,70400000.0
2009-03-27 03:38:00,0.93665,0.9367,0.93635,0.93655,75200000.0
2009-03-27 03:39:00,0.9366,0.9366,0.9365,0.9366,20800000.0
2009-03-27 03:40:00,0.93655,0.93665,0.93655,0.93665,17600000.0
2009-03-27 03:41:00,0.93665,0.93665,0.93625,0.93625,63200000.0
2009-03-27 03:42:00,0.9363,0.9363,0.9363,0.9363,8000000.0
2009-03-27 03:43:00,0.9363,0.93635,0.9361,0.93625,67200000.0
2009-03-27 03:44:00,0.93625,0.9363,0.9362,0.93625,38000000.0
2009-03-27 03:45:00,0.93625,0.93625,0.93605,0.93625,60400000.0
2009-03-27 03:46:00,0.93625,0.93635,0.9362,0.93625,66800000.0
2009-03-27 03:47:00,0.93625,0.9363,0.9362,0.9363,8400000.0
2009-03-27 03:48:00,0.93625,0.93625,0.93615,0.93615,14600000.0
2009-03-27 03:49:00,0.9362,0.9364,0.9362,0.93625,60600000.0
2009-03-27 03:50:00,0.93625,0.93645,0.93625,0.93625,72400000.0
2009-03-27 03:51:00,0.93625,0.93625,0.9362,0.93625,28400000.0
2009-03-27 03:52:00,0.93625,0.93625,0.93625,0.93625,13000000.0
2009-03-27 03:53:00,0.93625,0.93625,0.9362,0.93625,13400000.0
2009-03-27 03:54:00,0.9362,0.9363,0.9362,0.93625,43200000.0
2009-03-27 03:55:00,0.93625,0.9363,0.93625,0.9363,24000000.0
2009-03-27 03:56:00,0.93625,0.9363,0.93625,0.93625,17200000.0
2009-03-27 03:57:00,0.93625,0.9363,0.93625,0.9363,16400000.0
2009-03-27 03:58:00,0.93635,0.93645,0.9363,0.9364,33600000.0
2009-03-27 03:59:00,0.9363,0.9364,0.9363,0.9364,24000000.0
2009-03-27 04:00:00,0.9364,0.9364,0.93635,0.93635,11800000.0
2009-03-27 04:01:00,0.93635,0.93665,0.93635,0.9366,26000000.0
2009-03-27 04:02:00,0.9367,0.9367,0.9366,0.93665,7800000.0
2009-03-27 04:03:00,0.9367,0.9367,0.93665,0.9367,12200000.0
2009-03-27 04:04:00,0.9367,0.9367,0.9366,0.9366,25400000.0
2009-03-27 04:05:00,0.9366,0.93675,0.9366,0.9367,60600000.0
2009-03-27 04:06:00,0.93675,0.93675,0.9367,0.93675,9200000.0
2009-03-27 04:07:00,0.93675,0.9369,0.93675,0.9368,21000000.0
2009-03-27 04:08:00,0.93695,0.93715,0.93695,0.937,68600000.0
2009-03-27 04:09:00,0.937,0.93735,0.9369,0.93715,82400000.0
2009-03-27 04:10:00,0.9372,0.9373,0.93715,0.9372,30200000.0
2009-03-27 04:11:00,0.9372,0.9372,0.937,0.93705,40800000.0
2009-03-27 04:12:00,0.9371,0.93725,0.937,0.93725,52600000.0
2009-03-27 04:13:00,0.9373,0.93745,0.93725,0.93735,46600000.0
2009-03-27 04:14:00,0.9374,0.9374,0.93725,0.93735,28400000.0
2009-03-27 04:15:00,0.9373,0.9374,0.93725,0.9373,19200000.0
2009-03-27 04:16:00,0.93725,0.9373,0.9372,0.93725,22400000.0
2009-03-27 04:17:00,0.93725,0.93725,0.9368,0.9369,79400000.0
2009-03-27 04:18:00,0.93695,0.937,0.9366,0.93665,74000000.0
2009-03-27 04:19:00,0.9367,0.9369,0.9367,0.9369,68200000.0
2009-03-27 04:20:00,0.93685,0.9371,0.93685,0.937,89400000.0
2009-03-27 04:21:00,0.937,0.93715,0.9369,0.93705,71600000.0
2009-03-27 04:22:00,0.937,0.93705,0.9368,0.93695,112200000.0
2009-03-27 04:23:00,0.93695,0.9372,0.9366,0.93675,104200000.0
2009-03-27 04:24:00,0.9368,0.93685,0.9363,0.93655,92400000.0
2009-03-27 04:25:00,0.93655,0.9368,0.93655,0.9368,70400000.0
2009-03-27 04:26:00,0.9368,0.93685,0.9364,0.9367,48000000.0
2009-03-27 04:27:00,0.93665,0.9367,0.93665,0.9367,3200000.0
2009-03-27 04:28:00,0.93665,0.93665,0.9366,0.9366,3200000.0
2009-03-27 04:29:00,0.93665,0.93675,0.9366,0.93675,28800000.0
2009-03-27 04:30:00,0.9367,0.9367,0.93665,0.93665,9600000.0
2009-03-27 04:31:00,0.93665,0.9367,0.9366,0.9366,19600000.0
2009-03-27 04:32:00,0.9366,0.9368,0.9366,0.9367,29200000.0
2009-03-27 04:33:00,0.9366,0.9366,0.9365,0.93655,50000000.0
2009-03-27 04:34:00,0.9365,0.9366,0.9364,0.93655,59200000.0
2009-03-27 04:35:00,0.9365,0.93655,0.9364,0.93645,27000000.0
2009-03-27 04:36:00,0.93645,0.9366,0.9364,0.9366,13800000.0
2009-03-27 04:37:00,0.9364,0.93675,0.9364,0.9367,31000000.0
2009-03-27 04:38:00,0.93675,0.9368,0.9367,0.9368,23600000.0
2009-03-27 04:39:00,0.93685,0.937,0.9368,0.93695,124800000.0
2009-03-27 04:40:00,0.937,0.93705,0.937,0.93705,41600000.0
2009-03-27 04:41:00,0.93705,0.9371,0.93705,0.9371,12800000.0
2009-03-27 04:42:00,0.9371,0.93735,0.937,0.937,53200000.0
2009-03-27 04:43:00,0.93695,0.93705,0.93695,0.937,17200000.0
2009-03-27 04:44:00,0.93705,0.9371,0.93705,0.93705,9600000.0
2009-03-27 04:45:00,0.93695,0.93705,0.9369,0.937,19600000.0
2009-03-27 04:46:00,0.937,0.9371,0.9368,0.9368,51800000.0
2009-03-27 04:47:00,0.9368,0.93695,0.93675,0.93675,75600000.0
2009-03-27 04:48:00,0.9367,0.9367,0.9365,0.93655,67000000.0
2009-03-27 04:49:00,0.93655,0.9368,0.93655,0.93665,36600000.0
2009-03-27 04:50:00,0.9366,0.9367,0.9366,0.93665,14400000.0
2009-03-27 04:51:00,0.9367,0.9368,0.9365,0.9368,107200000.0
2009-03-27 04:52:00,0.93675,0.93685,0.9367,0.9368,48500000.0
2009-03-27 04:53:00,0.93685,0.93685,0.9367,0.93685,24800000.0
2009-03-27 04:54:00,0.93685,0.93685,0.93665,0.9367,81400000.0
2009-03-27 04:55:00,0.93675,0.93685,0.9367,0.93685,31200000.0
2009-03-27 04:56:00,0.93685,0.93685,0.9367,0.9368,28800000.0
2009-03-27 04:57:00,0.9368,0.93685,0.9367,0.9368,62200000.0
2009-03-27 04:58:00,0.9368,0.9368,0.9366,0.9367,46600000.0
2009-03-27 04:59:00,0.93675,0.93675,0.93635,0.9365,74800000.0
2009-03-27 05:00:00,0.93645,0.9368,0.9364,0.9367,61800000.0
2009-03-27 05:01:00,0.93665,0.9367,0.93655,0.9366,101200000.0
2009-03-27 05:02:00,0.93665,0.9369,0.9366,0.9369,27200000.0
2009-03-27 05:03:00,0.9369,0.9371,0.93685,0.9369,81000000.0
2009-03-27 05:04:00,0.9369,0.937,0.93655,0.9367,100400000.0
2009-03-27 05:05:00,0.9367,0.9367,0.93665,0.93665,58200000.0
2009-03-27 05:06:00,0.93665,0.9367,0.93665,0.93665,48000000.0
2009-03-27 05:07:00,0.93665,0.9368,0.93665,0.9368,9600000.0
2009-03-27 05:08:00,0.9368,0.9368,0.93665,0.9367,35200000.0
2009-03-27 05:09:00,0.93665,0.93685,0.9364,0.9368,86400000.0
2009-03-27 05:10:00,0.9368,0.93695,0.9367,0.93685,139400000.0
2009-03-27 05:11:00,0.93685,0.93705,0.93685,0.937,56000000.0
2009-03-27 05:12:00,0.937,0.937,0.937,0.937,3200000.0
2009-03-27 05:13:00,0.93705,0.93705,0.93695,0.937,13200000.0
2009-03-27 05:14:00,0.93695,0.937,0.93695,0.937,10600000.0
2009-03-27 05:15:00,0.937,0.9371,0.93695,0.93705,65200000.0
2009-03-27 05:16:00,0.93705,0.9371,0.937,0.93705,28000000.0
2009-03-27 05:17:00,0.93705,0.93705,0.937,0.937,20000000.0
2009-03-27 05:18:00,0.937,0.937,0.93685,0.9369,11800000.0
2009-03-27 05:19:00,0.93675,0.93675,0.93675,0.93675,3400000.0
2009-03-27 05:20:00,0.93675,0.9369,0.93675,0.9369,16200000.0
2009-03-27 05:21:00,0.9369,0.9371,0.9369,0.9371,32000000.0
2009-03-27 05:22:00,0.9371,0.93715,0.9371,0.93715,83000000.0
2009-03-27 05:23:00,0.93715,0.93715,0.93705,0.93715,14600000.0
2009-03-27 05:24:00,0.93715,0.93715,0.93705,0.93705,32800000.0
2009-03-27 05:25:00,0.9372,0.9373,0.93715,0.93725,39800000.0
2009-03-27 05:26:00,0.9372,0.9373,0.93705,0.93705,50800000.0
2009-03-27 05:27:00,0.937,0.93705,0.9367,0.93685,54400000.0
2009-03-27 05:28:00,0.9368,0.9368,0.93665,0.9367,47400000.0
2009-03-27 05:29:00,0.9367,0.93675,0.93665,0.9367,42600000.0
2009-03-27 05:30:00,0.9367,0.9367,0.93645,0.9366,33000000.0
2009-03-27 05:31:00,0.9366,0.93685,0.9365,0.93685,43200000.0
2009-03-27 05:32:00,0.93685,0.93715,0.9367,0.937,50800000.0
2009-03-27 05:33:00,0.93705,0.9371,0.9368,0.9368,23200000.0
2009-03-27 05:34:00,0.93675,0.9368,0.93675,0.93675,4800000.0
2009-03-27 05:35:00,0.93675,0.9369,0.93675,0.9369,10800000.0
2009-03-27 05:36:00,0.93685,0.9369,0.9368,0.9368,7400000.0
2009-03-27 05:37:00,0.9368,0.9368,0.9367,0.9367,24000000.0
2009-03-27 05:38:00,0.9367,0.9367,0.9367,0.9367,40000000.0
2009-03-27 05:39:00,0.9367,0.93695,0.9367,0.93685,24400000.0
2009-03-27 05:40:00,0.93675,0.93695,0.93675,0.9368,50400000.0
2009-03-27 05:41:00,0.93685,0.93705,0.93685,0.93705,9600000.0
2009-03-27 05:42:00,0.937,0.93705,0.93685,0.93685,14400000.0
2009-03-27 05:43:00,0.937,0.9372,0.93685,0.9372,57400000.0
2009-03-27 05:44:00,0.9372,0.93725,0.93715,0.9372,27200000.0
2009-03-27 05:45:00,0.9372,0.9372,0.937,0.937,20800000.0
2009-03-27 05:46:00,0.93705,0.93705,0.937,0.93705,20000000.0
2009-03-27 05:47:00,0.93705,0.9371,0.93705,0.9371,13200000.0
2009-03-27 05:48:00,0.9371,0.9375,0.9371,0.93725,59800000.0
2009-03-27 05:49:00,0.9372,0.9372,0.9369,0.9369,47800000.0
2009-03-27 05:50:00,0.9369,0.9369,0.9369,0.9369,7600000.0
2009-03-27 05:51:00,0.93695,0.9372,0.93695,0.93715,41200000.0
2009-03-27 05:52:00,0.937,0.9371,0.937,0.9371,8400000.0
2009-03-27 05:53:00,0.93715,0.93725,0.9368,0.9369,43600000.0
2009-03-27 05:54:00,0.93705,0.9373,0.93705,0.9373,17600000.0
2009-03-27 05:55:00,0.9372,0.9372,0.93705,0.9371,28000000.0
2009-03-27 05:56:00,0.93715,0.93725,0.93695,0.9372,58800000.0
2009-03-27 05:57:00,0.9371,0.9371,0.937,0.937,9600000.0
2009-03-27 05:58:00,0.93695,0.937,0.9367,0.9367,58800000.0
2009-03-27 05:59:00,0.93675,0.93675,0.93675,0.93675,3200000.0
2009-03-27 06:00:00,0.9367,0.93675,0.9367,0.93675,6600000.0
2009-03-27 06:01:00,0.93675,0.93675,0.93655,0.93665,146000000.0
2009-03-27 06:02:00,0.93655,0.9366,0.9365,0.9366,31600000.0
2009-03-27 06:03:00,0.9366,0.9366,0.9365,0.9366,8000000.0
2009-03-27 06:04:00,0.9365,0.93655,0.9364,0.9365,24200000.0
2009-03-27 06:05:00,0.93645,0.9367,0.9364,0.9367,50400000.0
2009-03-27 06:06:00,0.9367,0.93675,0.9366,0.9366,47800000.0
2009-03-27 06:07:00,0.9366,0.93695,0.93655,0.93695,34800000.0
2009-03-27 06:08:00,0.937,0.93735,0.937,0.9371,35800000.0
2009-03-27 06:09:00,0.9371,0.9372,0.93675,0.9368,30000000.0
2009-03-27 06:10:00,0.93675,0.9368,0.93665,0.9367,25200000.0
2009-03-27 06:11:00,0.93685,0.937,0.93685,0.937,32200000.0
2009-03-27 06:12:00,0.937,0.937,0.93645,0.9369,47400000.0
2009-03-27 06:13:00,0.9369,0.9369,0.93685,0.93685,6400000.0
2009-03-27 06:14:00,0.9369,0.93715,0.9369,0.93715,11200000.0
2009-03-27 06:15:00,0.9371,0.93715,0.9371,0.9371,4800000.0
2009-03-27 06:16:00,0.93705,0.9372,0.93685,0.9372,57000000.0
2009-03-27 06:17:00,0.9372,0.93725,0.9368,0.9372,71000000.0
2009-03-27 06:18:00,0.9372,0.9372,0.93675,0.9371,46400000.0
2009-03-27 06:19:00,0.93705,0.9371,0.93705,0.9371,14400000.0
2009-03-27 06:20:00,0.93705,0.9371,0.93705,0.9371,20400000.0
2009-03-27 06:21:00,0.93705,0.93705,0.93705,0.93705,6800000.0
2009-03-27 06:22:00,0.93705,0.93705,0.9369,0.937,61000000.0
2009-03-27 06:23:00,0.937,0.937,0.9369,0.93695,80800000.0
2009-03-27 06:24:00,0.937,0.9372,0.9369,0.9369,67200000.0
2009-03-27 06:25:00,0.9369,0.93705,0.9369,0.937,92800000.0
2009-03-27 06:26:00,0.937,0.937,0.93675,0.9369,19400000.0
2009-03-27 06:27:00,0.9369,0.9369,0.9368,0.9368,6400000.0
2009-03-27 06:28:00,0.9368,0.93695,0.93665,0.93695,43800000.0
2009-03-27 06:29:00,0.9369,0.9369,0.93685,0.93685,11200000.0
2009-03-27 06:30:00,0.93685,0.9369,0.9368,0.9368,16000000.0
2009-03-27 06:31:00,0.9368,0.93705,0.9367,0.937,58000000.0
2009-03-27 06:32:00,0.937,0.93705,0.93695,0.93705,9600000.0
2009-03-27 06:33:00,0.93695,0.93695,0.93685,0.93685,32000000.0
2009-03-27 06:34:00,0.93685,0.937,0.93685,0.9369,48800000.0
2009-03-27 06:35:00,0.9369,0.93695,0.93685,0.93685,12800000.0
2009-03-27 06:36:00,0.93685,0.93685,0.93685,0.93685,11200000.0
2009-03-27 06:37:00,0.9368,0.93685,0.9368,0.9368,67200000.0
2009-03-27 06:38:00,0.9368,0.93685,0.9368,0.93685,49600000.0
2009-03-27 06:39:00,0.93685,0.93685,0.93685,0.93685,12800000.0
2009-03-27 06:40:00,0.93685,0.93685,0.9368,0.93685,120400000.0
2009-03-27 06:41:00,0.9369,0.937,0.9368,0.937,114200000.0
2009-03-27 06:42:00,0.937,0.93715,0.9369,0.937,59200000.0
2009-03-27 06:43:00,0.937,0.93705,0.93695,0.93695,18400000.0
2009-03-27 06:44:00,0.93695,0.937,0.9369,0.937,30400000.0
2009-03-27 06:45:00,0.937,0.93715,0.93695,0.93715,26400000.0
2009-03-27 06:46:00,0.9372,0.93735,0.9372,0.9373,29800000.0
2009-03-27 06:47:00,0.9373,0.93735,0.93715,0.9372,90600000.0
2009-03-27 06:48:00,0.9372,0.93725,0.9371,0.9372,162600000.0
2009-03-27 06:49:00,0.93725,0.9373,0.9371,0.9372,109800000.0
2009-03-27 06:50:00,0.9372,0.9373,0.9372,0.9372,64800000.0
2009-03-27 06:51:00,0.9372,0.93735,0.9371,0.9373,177000000.0
2009-03-27 06:52:00,0.9373,0.93735,0.93725,0.9373,64000000.0
2009-03-27 06:53:00,0.9373,0.93735,0.93705,0.9371,100200000.0
2009-03-27 06:54:00,0.9371,0.9373,0.9369,0.93695,180200000.0
2009-03-27 06:55:00,0.93695,0.9373,0.93695,0.93695,43400000.0
2009-03-27 06:56:00,0.93695,0.93695,0.9369,0.93695,46800000.0
2009-03-27 06:57:00,0.9369,0.937,0.9369,0.937,33600000.0
2009-03-27 06:58:00,0.937,0.937,0.93685,0.9369,50800000.0
2009-03-27 06:59:00,0.9369,0.9372,0.9369,0.9369,110000000.0
2009-03-27 07:00:00,0.9369,0.9369,0.9368,0.93685,345400001.0
2009-03-27 07:01:00,0.93685,0.9369,0.9368,0.93685,216000000.0
2009-03-27 07:02:00,0.93685,0.9369,0.9368,0.9369,77800000.0
2009-03-27 07:03:00,0.937,0.93715,0.93695,0.937,69000000.0
2009-03-27 07:04:00,0.93695,0.937,0.9369,0.93695,154000000.0
2009-03-27 07:05:00,0.937,0.93705,0.93685,0.93695,118800000.0
2009-03-27 07:06:00,0.9369,0.9369,0.9369,0.9369,25600000.0
2009-03-27 07:07:00,0.93695,0.93695,0.93695,0.93695,18200000.0
2009-03-27 07:08:00,0.9369,0.937,0.9369,0.9369,33200000.0
2009-03-27 07:09:00,0.9369,0.9369,0.9368,0.9369,79000000.0
2009-03-27 07:10:00,0.93685,0.937,0.93685,0.9369,24400000.0
2009-03-27 07:11:00,0.9369,0.9369,0.93685,0.9369,50600000.0
2009-03-27 07:12:00,0.9369,0.9369,0.9369,0.9369,6800000.0
2009-03-27 07:13:00,0.9369,0.937,0.9369,0.937,9600000.0
2009-03-27 07:14:00,0.937,0.937,0.9368,0.9369,30800000.0
2009-03-27 07:15:00,0.93695,0.93705,0.93695,0.93705,4800000.0
2009-03-27 07:16:00,0.93695,0.93715,0.93695,0.93715,22400000.0
2009-03-27 07:17:00,0.93715,0.9372,0.93715,0.9372,62800000.0
2009-03-27 07:18:00,0.9372,0.93725,0.9371,0.93725,60000000.0
2009-03-27 07:19:00,0.93725,0.93725,0.93725,0.93725,14400000.0
2009-03-27 07:20:00,0.93725,0.93725,0.93705,0.9372,14400000.0
2009-03-27 07:21:00,0.93725,0.93735,0.9372,0.93735,14600000.0
2009-03-27 07:22:00,0.93715,0.9372,0.93715,0.93715,16400000.0
2009-03-27 07:23:00,0.93715,0.93715,0.93705,0.93705,6400000.0
2009-03-27 07:24:00,0.937,0.937,0.93675,0.9369,203800000.0
2009-03-27 07:25:00,0.93695,0.9373,0.93695,0.9371,80000000.0
2009-03-27 07:26:00,0.93705,0.93705,0.93685,0.93695,85200000.0
2009-03-27 07:27:00,0.93695,0.93705,0.93695,0.93695,49800000.0
2009-03-27 07:28:00,0.93695,0.93695,0.93685,0.93695,37400000.0
2009-03-27 07:29:00,0.93685,0.93695,0.93685,0.93685,30900000.0
2009-03-27 07:30:00,0.93695,0.93695,0.93685,0.93695,13300000.0
2009-03-27 07:31:00,0.93695,0.93695,0.93695,0.93695,9600000.0
2009-03-27 07:32:00,0.93695,0.937,0.93685,0.937,51300000.0
2009-03-27 07:33:00,0.93705,0.93705,0.93685,0.9369,75600000.0
2009-03-27 07:34:00,0.93685,0.9371,0.93685,0.937,17000000.0
2009-03-27 07:35:00,0.9369,0.937,0.9369,0.9369,14400000.0
2009-03-27 07:36:00,0.937,0.937,0.937,0.937,11200000.0
2009-03-27 07:37:00,0.937,0.93705,0.937,0.937,22000000.0
2009-03-27 07:38:00,0.937,0.93705,0.93695,0.937,22600000.0
2009-03-27 07:39:00,0.937,0.937,0.93685,0.93685,101800000.0
2009-03-27 07:40:00,0.93695,0.93695,0.93685,0.93685,36600000.0
2009-03-27 07:41:00,0.93695,0.93695,0.93685,0.93685,4800000.0
2009-03-27 07:42:00,0.93695,0.93695,0.93685,0.93695,21400000.0
2009-03-27 07:43:00,0.93695,0.93695,0.93695,0.93695,3000000.0
2009-03-27 07:44:00,0.93685,0.93695,0.93685,0.93685,32900000.0
2009-03-27 07:45:00,0.93685,0.93695,0.93655,0.93695,57900000.0
2009-03-27 07:46:00,0.937,0.93715,0.9367,0.93685,63600000.0
2009-03-27 07:47:00,0.93685,0.93695,0.9368,0.9368,24000000.0
2009-03-27 07:48:00,0.9368,0.93685,0.9368,0.9368,14400000.0
2009-03-27 07:49:00,0.93685,0.9369,0.9368,0.93685,37600000.0
2009-03-27 07:50:00,0.93685,0.9369,0.93685,0.9369,62400000.0
2009-03-27 07:51:00,0.93685,0.9369,0.93685,0.93685,22800000.0
2009-03-27 07:52:00,0.93685,0.9369,0.93685,0.93685,14400000.0
2009-03-27 07:53:00,0.9369,0.9369,0.93685,0.93685,8000000.0
2009-03-27 07:54:00,0.9369,0.937,0.9369,0.937,177600000.0
2009-03-27 07:55:00,0.93695,0.93695,0.93695,0.93695,4800000.0
2009-03-27 07:56:00,0.9369,0.937,0.9369,0.937,9800000.0
2009-03-27 07:57:00,0.93705,0.93715,0.93705,0.93715,33600000.0
2009-03-27 07:58:00,0.93715,0.93715,0.937,0.9371,18400000.0
2009-03-27 07:59:00,0.9371,0.9372,0.93695,0.9371,56800000.0
2009-03-27 08:00:00,0.93715,0.93735,0.93715,0.93735,40400000.0
2009-03-27 08:01:00,0.93735,0.93755,0.93725,0.93735,121600000.0
2009-03-27 08:02:00,0.93735,0.9375,0.93725,0.9375,58000000.0
2009-03-27 08:03:00,0.9375,0.93755,0.93735,0.93735,47200000.0
2009-03-27 08:04:00,0.9373,0.9375,0.9373,0.9375,41200000.0
2009-03-27 08:05:00,0.9375,0.9378,0.93735,0.9378,59000000.0
2009-03-27 08:06:00,0.9376,0.9377,0.93745,0.9375,46600000.0
2009-03-27 08:07:00,0.93755,0.93775,0.93735,0.93765,61200000.0
2009-03-27 08:08:00,0.9376,0.93765,0.9373,0.9374,46800000.0
2009-03-27 08:09:00,0.93745,0.9377,0.93745,0.9375,131000000.0
2009-03-27 08:10:00,0.93755,0.9376,0.93745,0.9375,48000000.0
2009-03-27 08:11:00,0.93745,0.93755,0.9373,0.93745,95800000.0
2009-03-27 08:12:00,0.93765,0.93775,0.9376,0.93765,46600000.0
2009-03-27 08:13:00,0.9377,0.93775,0.93765,0.9377,9600000.0
2009-03-27 08:14:00,0.93765,0.9377,0.93765,0.9377,23800000.0
2009-03-27 08:15:00,0.9377,0.9377,0.9375,0.93755,32000000.0
2009-03-27 08:16:00,0.9376,0.9376,0.93725,0.9375,96600000.0
2009-03-27 08:17:00,0.93765,0.93795,0.9376,0.93795,47400000.0
2009-03-27 08:18:00,0.938,0.938,0.9379,0.93795,36000000.0
2009-03-27 08:19:00,0.93805,0.9383,0.938,0.9382,46000000.0
2009-03-27 08:20:00,0.9383,0.9384,0.9383,0.9384,20200000.0
2009-03-27 08:21:00,0.93825,0.93835,0.938,0.93835,132200000.0
2009-03-27 08:22:00,0.93835,0.939,0.9383,0.9388,285800000.0
2009-03-27 08:23:00,0.93885,0.93915,0.93875,0.93885,125600000.0
2009-03-27 08:24:00,0.9388,0.93905,0.93875,0.939,159400000.0
2009-03-27 08:25:00,0.939,0.93925,0.9388,0.93905,211400000.0
2009-03-27 08:26:00,0.939,0.9395,0.93895,0.93935,136000000.0
2009-03-27 08:27:00,0.9395,0.93985,0.9395,0.9396,305200000.0
2009-03-27 08:28:00,0.9396,0.9397,0.93955,0.9396,266800000.0
2009-03-27 08:29:00,0.9396,0.9397,0.9395,0.9395,154000000.0
2009-03-27 08:30:00,0.9395,0.93985,0.9395,0.9398,129800000.0
2009-03-27 08:31:00,0.93985,0.9405,0.93985,0.9405,110200000.0
2009-03-27 08:32:00,0.94035,0.9405,0.94005,0.9403,201800000.0
2009-03-27 08:33:00,0.9403,0.94045,0.9401,0.9402,105200000.0
2009-03-27 08:34:00,0.94015,0.94025,0.9399,0.94005,192400000.0
2009-03-27 08:35:00,0.94015,0.94035,0.93985,0.94005,136900000.0
2009-03-27 08:36:00,0.94005,0.94005,0.93945,0.9395,104200000.0
2009-03-27 08:37:00,0.9395,0.93965,0.93945,0.93955,289600003.0
2009-03-27 08:38:00,0.9395,0.9396,0.93945,0.9395,75000000.0
2009-03-27 08:39:00,0.9395,0.9395,0.93935,0.9394,43600000.0
2009-03-27 08:40:00,0.9394,0.9398,0.93925,0.93925,207600000.0
2009-03-27 08:41:00,0.93945,0.9395,0.93905,0.9391,279800000.0
2009-03-27 08:42:00,0.93905,0.9392,0.93905,0.9392,162600000.0
2009-03-27 08:43:00,0.93915,0.9395,0.93915,0.93925,126800000.0
2009-03-27 08:44:00,0.93925,0.9394,0.9391,0.9391,155400000.0
2009-03-27 08:45:00,0.9391,0.9392,0.93895,0.9391,328200000.0
2009-03-27 08:46:00,0.9391,0.93955,0.9391,0.9395,211200000.0
2009-03-27 08:47:00,0.9394,0.93975,0.93925,0.93975,148400000.0
2009-03-27 08:48:00,0.93975,0.93975,0.9393,0.9395,97400000.0
2009-03-27 08:49:00,0.9395,0.93965,0.9391,0.93915,113400000.0
2009-03-27 08:50:00,0.93915,0.93915,0.9389,0.9389,142000000.0
2009-03-27 08:51:00,0.9389,0.939,0.9388,0.93885,47200000.0
2009-03-27 08:52:00,0.9388,0.9389,0.93875,0.9389,55800000.0
2009-03-27 08:53:00,0.93895,0.939,0.93875,0.93875,242600000.0
2009-03-27 08:54:00,0.9388,0.9388,0.93875,0.9388,158200000.0
2009-03-27 08:55:00,0.93875,0.93915,0.93875,0.939,126600000.0
2009-03-27 08:56:00,0.939,0.9391,0.93895,0.939,169200000.0
2009-03-27 08:57:00,0.93895,0.9391,0.93895,0.93905,81600000.0
2009-03-27 08:58:00,0.93905,0.93905,0.9389,0.93895,62600000.0
2009-03-27 08:59:00,0.93895,0.939,0.9388,0.93885,43000000.0
2009-03-27 09:00:00,0.9388,0.939,0.9388,0.9389,57200000.0
2009-03-27 09:01:00,0.93885,0.93885,0.9388,0.9388,76200000.0
2009-03-27 09:02:00,0.93885,0.93895,0.93875,0.93895,63800000.0
2009-03-27 09:03:00,0.93895,0.93895,0.9386,0.9387,74000000.0
2009-03-27 09:04:00,0.93865,0.9388,0.9386,0.9386,68400000.0
2009-03-27 09:05:00,0.9386,0.93885,0.9386,0.9386,79200000.0
2009-03-27 09:06:00,0.9386,0.9386,0.9384,0.9385,112600000.0
2009-03-27 09:07:00,0.9385,0.9385,0.9382,0.9382,177800000.0
2009-03-27 09:08:00,0.9382,0.9382,0.9376,0.93775,365700001.0
2009-03-27 09:09:00,0.9378,0.9378,0.93765,0.93775,526000006.0
2009-03-27 09:10:00,0.93775,0.93775,0.93765,0.9377,315600001.0
2009-03-27 09:11:00,0.93775,0.93775,0.93775,0.93775,345199995.0
2009-03-27 09:12:00,0.9378,0.93785,0.9378,0.93785,192000000.0
2009-03-27 09:13:00,0.93785,0.93805,0.93775,0.93805,343200004.0
2009-03-27 09:14:00,0.93805,0.93825,0.93795,0.9382,179200001.0
2009-03-27 09:15:00,0.9382,0.93825,0.93815,0.9382,453600005.0
2009-03-27 09:16:00,0.9382,0.9383,0.9382,0.93825,369999999.0
2009-03-27 09:17:00,0.93825,0.9388,0.93825,0.9388,286600002.0
2009-03-27 09:18:00,0.9388,0.9391,0.9388,0.9391,393200008.0
2009-03-27 09:19:00,0.93915,0.9394,0.93915,0.9392,248400001.0
2009-03-27 09:20:00,0.93925,0.93925,0.93865,0.93885,454599998.0
2009-03-27 09:21:00,0.9389,0.9392,0.9389,0.9391,261200000.0
2009-03-27 09:22:00,0.9391,0.9391,0.93875,0.9388,227399999.0
2009-03-27 09:23:00,0.9388,0.9388,0.93855,0.9386,220000000.0
2009-03-27 09:24:00,0.9386,0.93865,0.93825,0.93835,326599996.0
2009-03-27 09:25:00,0.93835,0.93855,0.9383,0.9384,400600004.0
2009-03-27 09:26:00,0.9384,0.93865,0.9384,0.9386,783200007.0
2009-03-27 09:27:00,0.9386,0.93885,0.9385,0.93855,286800000.0
2009-03-27 09:28:00,0.93855,0.93855,0.93835,0.93845,187600001.0
2009-03-27 09:29:00,0.9384,0.93845,0.93795,0.9383,870199995.0
2009-03-27 09:30:00,0.93835,0.93835,0.93815,0.9382,315600003.0
2009-03-27 09:31:00,0.93815,0.93825,0.93805,0.93815,480799997.0
2009-03-27 09:32:00,0.93815,0.9382,0.938,0.9382,433600000.0
2009-03-27 09:33:00,0.9382,0.9383,0.9376,0.93775,502400002.0
2009-03-27 09:34:00,0.93775,0.93835,0.93775,0.93825,224600000.0
2009-03-27 09:35:00,0.93825,0.93865,0.93825,0.93855,498600004.0
2009-03-27 09:36:00,0.93855,0.93855,0.93835,0.93845,388800005.0
2009-03-27 09:37:00,0.93845,0.93945,0.93845,0.93915,783800002.0
2009-03-27 09:38:00,0.93915,0.93935,0.939,0.93935,292200000.0
2009-03-27 09:39:00,0.9393,0.9395,0.93915,0.9394,421400001.0
2009-03-27 09:40:00,0.93945,0.9395,0.9393,0.9394,347600001.0
2009-03-27 09:41:00,0.9394,0.9394,0.9388,0.93905,316700000.0
2009-03-27 09:42:00,0.93905,0.93915,0.9388,0.93915,290800002.0
2009-03-27 09:43:00,0.93915,0.93935,0.93915,0.93925,163800001.0
2009-03-27 09:44:00,0.93925,0.93935,0.93915,0.9392,395200002.0
2009-03-27 09:45:00,0.9392,0.93995,0.9392,0.93995,442400002.0
2009-03-27 09:46:00,0.93995,0.94075,0.93995,0.9404,695600003.0
2009-03-27 09:47:00,0.9403,0.9407,0.9402,0.94055,656200001.0
2009-03-27 09:48:00,0.94055,0.94055,0.94,0.94005,464100000.0
2009-03-27 09:49:00,0.94005,0.94005,0.93975,0.9398,613800002.0
2009-03-27 09:50:00,0.93975,0.93975,0.93915,0.9392,563700007.0
2009-03-27 09:51:00,0.93915,0.9394,0.93915,0.9393,530000003.0
2009-03-27 09:52:00,0.93925,0.93935,0.93925,0.93935,172599999.0
2009-03-27 09:53:00,0.93935,0.93935,0.93905,0.9391,434700002.0
2009-03-27 09:54:00,0.9391,0.9392,0.9391,0.93915,336600002.0
2009-03-27 09:55:00,0.93915,0.93955,0.93885,0.9389,565800008.0
2009-03-27 09:56:00,0.9389,0.93895,0.93855,0.93865,487800000.0
2009-03-27 09:57:00,0.9386,0.9391,0.9386,0.93905,509199999.0
2009-03-27 09:58:00,0.93905,0.9397,0.93905,0.93955,558200000.0
2009-03-27 09:59:00,0.93955,0.93965,0.93955,0.9396,340399995.0
2009-03-27 10:00:00,0.93955,0.9396,0.9393,0.93935,467000000.0
2009-03-27 10:01:00,0.93935,0.93955,0.9393,0.9395,323600000.0
2009-03-27 10:02:00,0.9395,0.93995,0.9395,0.9398,276800000.0
2009-03-27 10:03:00,0.93985,0.93985,0.9393,0.9398,598900005.0
2009-03-27 10:04:00,0.9398,0.9402,0.9397,0.9402,368600000.0
2009-03-27 10:05:00,0.94015,0.94105,0.94015,0.94085,386600000.0
2009-03-27 10:06:00,0.9409,0.9409,0.9402,0.94065,589800000.0
2009-03-27 10:07:00,0.9408,0.9411,0.9406,0.9408,829000009.0
2009-03-27 10:08:00,0.9408,0.9412,0.9408,0.94095,753699997.0
2009-03-27 10:09:00,0.94095,0.941,0.9404,0.9404,769199999.0
2009-03-27 10:10:00,0.94045,0.9411,0.9401,0.94105,726600000.0
2009-03-27 10:11:00,0.9411,0.9411,0.9408,0.94105,262800000.0
2009-03-27 10:12:00,0.9411,0.9412,0.9408,0.94095,473799999.0
2009-03-27 10:13:00,0.94095,0.9411,0.9405,0.94065,190600000.0
2009-03-27 10:14:00,0.9406,0.9407,0.9403,0.9406,673600000.0
2009-03-27 10:15:00,0.9406,0.94065,0.94025,0.94025,691600004.0
2009-03-27 10:16:00,0.94025,0.94055,0.94015,0.9403,801300001.0
2009-03-27 10:17:00,0.9403,0.9404,0.9398,0.9398,505399998.0
2009-03-27 10:18:00,0.9398,0.93995,0.93965,0.9397,483399998.0
2009-03-27 10:19:00,0.93965,0.9397,0.9392,0.9393,674800008.0
2009-03-27 10:20:00,0.9393,0.9394,0.9392,0.93935,434200000.0
2009-03-27 10:21:00,0.93935,0.9398,0.9393,0.9398,417800003.0
2009-03-27 10:22:00,0.93975,0.93985,0.9393,0.93945,486600003.0
2009-03-27 10:23:00,0.93945,0.93965,0.93875,0.9389,496199999.0
2009-03-27 10:24:00,0.9389,0.93905,0.93835,0.9385,844400005.0
2009-03-27 10:25:00,0.9385,0.939,0.93845,0.9388,1317400002.0
2009-03-27 10:26:00,0.9388,0.9391,0.9388,0.93905,697400010.0
2009-03-27 10:27:00,0.93905,0.93905,0.93895,0.93905,379200005.0
2009-03-27 10:28:00,0.93905,0.93915,0.939,0.9391,295000001.0
2009-03-27 10:29:00,0.9391,0.9391,0.93895,0.939,409999999.0
2009-03-27 10:30:00,0.93895,0.93935,0.93895,0.93935,512600002.0
2009-03-27 10:31:00,0.9394,0.9394,0.93875,0.93875,715200001.0
2009-03-27 10:32:00,0.93875,0.939,0.93875,0.9389,219799998.0
2009-03-27 10:33:00,0.9388,0.93905,0.9388,0.93905,173799998.0
2009-03-27 10:34:00,0.9391,0.93955,0.93905,0.9393,425800002.0
2009-03-27 10:35:00,0.93925,0.93935,0.93925,0.9393,214800000.0
2009-03-27 10:36:00,0.9393,0.9393,0.93915,0.9392,85600000.0
2009-03-27 10:37:00,0.9392,0.9392,0.93875,0.9389,326600000.0
2009-03-27 10:38:00,0.93895,0.939,0.93865,0.93875,315800000.0
2009-03-27 10:39:00,0.93885,0.939,0.9386,0.9386,278599999.0
2009-03-27 10:40:00,0.9386,0.9387,0.93815,0.93815,543700000.0
2009-03-27 10:41:00,0.93815,0.93815,0.93775,0.9379,273000001.0
2009-03-27 10:42:00,0.9379,0.9379,0.9377,0.9379,378800000.0
2009-03-27 10:43:00,0.9379,0.9382,0.93785,0.93815,267599999.0
2009-03-27 10:44:00,0.93815,0.93855,0.9381,0.9385,670000002.0
2009-03-27 10:45:00,0.9385,0.9387,0.93845,0.9387,447200002.0
2009-03-27 10:46:00,0.9387,0.93885,0.93835,0.93875,666800002.0
2009-03-27 10:47:00,0.93875,0.93885,0.93875,0.93875,435400002.0
2009-03-27 10:48:00,0.93875,0.93875,0.93865,0.9387,226400000.0
2009-03-27 10:49:00,0.93875,0.9388,0.93865,0.93865,218000001.0
2009-03-27 10:50:00,0.93865,0.93865,0.9385,0.93865,403200000.0
2009-03-27 10:51:00,0.93865,0.93865,0.93855,0.93865,326800000.0
2009-03-27 10:52:00,0.93865,0.93865,0.93835,0.9384,439000004.0
2009-03-27 10:53:00,0.9384,0.9384,0.93805,0.93825,242200000.0
2009-03-27 10:54:00,0.93825,0.939,0.93825,0.93895,556399999.0
2009-03-27 10:55:00,0.93895,0.93945,0.93895,0.93945,581800000.0
2009-03-27 10:56:00,0.93945,0.9395,0.93935,0.93945,459600002.0
2009-03-27 10:57:00,0.93945,0.9396,0.93935,0.9396,267400001.0
2009-03-27 10:58:00,0.9396,0.9398,0.9396,0.93975,375499999.0
2009-03-27 10:59:00,0.93975,0.9404,0.93975,0.9404,373200000.0
2009-03-27 11:00:00,0.94035,0.94055,0.9398,0.93985,879400000.0
2009-03-27 11:01:00,0.93985,0.93995,0.9398,0.93985,331400001.0
2009-03-27 11:02:00,0.93985,0.9404,0.93985,0.94035,413200000.0
2009-03-27 11:03:00,0.94035,0.9407,0.9403,0.94055,580400003.0
2009-03-27 11:04:00,0.9405,0.94065,0.9403,0.94035,224800000.0
2009-03-27 11:05:00,0.94035,0.9404,0.9401,0.94015,488200001.0
2009-03-27 11:06:00,0.94015,0.94035,0.9401,0.9402,283200000.0
2009-03-27 11:07:00,0.94025,0.9403,0.9398,0.9398,413400001.0
2009-03-27 11:08:00,0.93975,0.93975,0.93895,0.93905,440200001.0
2009-03-27 11:09:00,0.9391,0.9395,0.93905,0.9394,310600001.0
2009-03-27 11:10:00,0.9394,0.9395,0.9392,0.93945,240000000.0
2009-03-27 11:11:00,0.9395,0.9395,0.93905,0.9391,517400002.0
2009-03-27 11:12:00,0.9391,0.9391,0.93885,0.93905,510200013.0
2009-03-27 11:13:00,0.93905,0.9393,0.939,0.93915,1194599999.0
2009-03-27 11:14:00,0.93915,0.93955,0.939,0.9395,600200002.0
2009-03-27 11:15:00,0.9395,0.93975,0.9393,0.93955,633800001.0
2009-03-27 11:16:00,0.9396,0.93975,0.9393,0.9394,486600002.0
2009-03-27 11:17:00,0.9394,0.93945,0.93905,0.9392,353000002.0
2009-03-27 11:18:00,0.9392,0.93925,0.9388,0.9392,677600004.0
2009-03-27 11:19:00,0.93915,0.9392,0.939,0.93915,265600001.0
2009-03-27 11:20:00,0.93915,0.93935,0.9391,0.9393,379999998.0
2009-03-27 11:21:00,0.9393,0.9405,0.9393,0.94045,342300000.0
2009-03-27 11:22:00,0.94035,0.9413,0.94035,0.94115,715800004.0
2009-03-27 11:23:00,0.94115,0.94155,0.94095,0.9413,597200004.0
2009-03-27 11:24:00,0.94125,0.94175,0.94015,0.94015,791600000.0
2009-03-27 11:25:00,0.94015,0.9407,0.9401,0.9404,680000002.0
2009-03-27 11:26:00,0.94035,0.94045,0.9399,0.9399,996700003.0
2009-03-27 11:27:00,0.9399,0.94,0.9395,0.9396,843200004.0
2009-03-27 11:28:00,0.9396,0.93995,0.9395,0.9396,565600003.0
2009-03-27 11:29:00,0.93965,0.94,0.93955,0.93965,381800000.0
2009-03-27 11:30:00,0.9397,0.94095,0.93915,0.94015,744400000.0
2009-03-27 11:31:00,0.9401,0.9405,0.93985,0.94035,730800000.0
2009-03-27 11:32:00,0.9404,0.9406,0.94,0.9405,677900003.0
2009-03-27 11:33:00,0.9405,0.94105,0.94035,0.9404,554300002.0
2009-03-27 11:34:00,0.94045,0.94075,0.94005,0.94025,702000001.0
2009-03-27 11:35:00,0.94025,0.9405,0.93985,0.93995,546700002.0
2009-03-27 11:36:00,0.93995,0.9401,0.9397,0.9397,363000000.0
2009-03-27 11:37:00,0.9397,0.94,0.9395,0.93955,483400001.0
2009-03-27 11:38:00,0.93965,0.93995,0.9396,0.9399,391400001.0
2009-03-27 11:39:00,0.93985,0.9399,0.93945,0.9395,929300004.0
2009-03-27 11:40:00,0.9395,0.94075,0.9392,0.94055,672300001.0
2009-03-27 11:41:00,0.94055,0.94085,0.9402,0.94045,665999998.0
2009-03-27 11:42:00,0.94045,0.94095,0.9404,0.9409,712599999.0
2009-03-27 11:43:00,0.94095,0.941,0.9405,0.9406,729400003.0
2009-03-27 11:44:00,0.9406,0.9408,0.94035,0.94075,695800001.0
2009-03-27 11:45:00,0.9407,0.94085,0.94045,0.9405,671000002.0
2009-03-27 11:46:00,0.9405,0.94055,0.94035,0.94055,678800002.0
2009-03-27 11:47:00,0.94055,0.9407,0.9402,0.9402,611000001.0
2009-03-27 11:48:00,0.9402,0.94025,0.9399,0.9399,478799998.0
2009-03-27 11:49:00,0.9399,0.94,0.9397,0.93975,327400001.0
2009-03-27 11:50:00,0.9398,0.94005,0.93975,0.94005,439000001.0
2009-03-27 11:51:00,0.9401,0.9402,0.93985,0.94015,576599998.0
2009-03-27 11:52:00,0.94015,0.94035,0.94015,0.9403,801400000.0
2009-03-27 11:53:00,0.94025,0.94025,0.9401,0.9402,805799999.0
2009-03-27 11:54:00,0.9402,0.94025,0.94015,0.94015,347999998.0
2009-03-27 11:55:00,0.94015,0.9402,0.93975,0.93975,288999999.0
2009-03-27 11:56:00,0.93975,0.93985,0.93945,0.93945,449199999.0
2009-03-27 11:57:00,0.9395,0.9395,0.93905,0.93905,518600001.0
2009-03-27 11:58:00,0.93905,0.93905,0.9386,0.93875,420800000.0
2009-03-27 11:59:00,0.93875,0.9393,0.93875,0.939,369000001.0
2009-03-27 12:00:00,0.939,0.93925,0.9389,0.9391,315400000.0
2009-03-27 12:01:00,0.93905,0.9392,0.93895,0.93895,395400000.0
2009-03-27 12:02:00,0.93895,0.93895,0.9387,0.9387,288400000.0
2009-03-27 12:03:00,0.9388,0.93885,0.9385,0.9385,332799999.0
2009-03-27 12:04:00,0.93845,0.93895,0.93845,0.93885,311000000.0
2009-03-27 12:05:00,0.9389,0.939,0.93845,0.93855,441200001.0
2009-03-27 12:06:00,0.93855,0.93885,0.9385,0.9386,495600001.0
2009-03-27 12:07:00,0.93855,0.93905,0.93855,0.939,337600000.0
2009-03-27 12:08:00,0.939,0.939,0.938,0.93805,392200000.0
2009-03-27 12:09:00,0.93805,0.9381,0.9376,0.93765,482800001.0
2009-03-27 12:10:00,0.93765,0.93785,0.9375,0.9377,530399997.0
2009-03-27 12:11:00,0.9377,0.9383,0.9377,0.93815,492800000.0
2009-03-27 12:12:00,0.93815,0.9383,0.9376,0.9376,428900000.0
2009-03-27 12:13:00,0.9376,0.9379,0.937,0.9371,576100000.0
2009-03-27 12:14:00,0.93705,0.93725,0.93565,0.9361,830100002.0
2009-03-27 12:15:00,0.93615,0.9365,0.9353,0.9357,843399997.0
2009-03-27 12:16:00,0.9357,0.93625,0.93555,0.93615,640999998.0
2009-03-27 12:17:00,0.93615,0.93655,0.936,0.9364,563100001.0
2009-03-27 12:18:00,0.9364,0.9366,0.936,0.93645,794199999.0
2009-03-27 12:19:00,0.93645,0.93655,0.936,0.9364,567000000.0
2009-03-27 12:20:00,0.93645,0.9366,0.93625,0.93645,706799999.0
2009-03-27 12:21:00,0.93635,0.93685,0.93625,0.9364,678300001.0
2009-03-27 12:22:00,0.9364,0.93695,0.9364,0.93675,620799997.0
2009-03-27 12:23:00,0.93675,0.93725,0.93675,0.93725,584400000.0
2009-03-27 12:24:00,0.93725,0.9377,0.93715,0.93735,710599999.0
2009-03-27 12:25:00,0.9374,0.93785,0.9373,0.93775,533200000.0
2009-03-27 12:26:00,0.9378,0.93785,0.9373,0.9374,566500000.0
2009-03-27 12:27:00,0.93735,0.93775,0.9373,0.9377,570600000.0
2009-03-27 12:28:00,0.93765,0.93855,0.93755,0.9383,417400001.0
2009-03-27 12:29:00,0.93825,0.93835,0.9378,0.938,577500000.0
2009-03-27 12:30:00,0.93805,0.9381,0.9377,0.9379,698100000.0
2009-03-27 12:31:00,0.93785,0.938,0.9377,0.9379,584000001.0
2009-03-27 12:32:00,0.9379,0.938,0.93775,0.9378,408400002.0
2009-03-27 12:33:00,0.93785,0.9379,0.9376,0.93785,449400000.0
2009-03-27 12:34:00,0.93785,0.938,0.9375,0.93755,386200001.0
2009-03-27 12:35:00,0.9376,0.93775,0.9375,0.9376,372600002.0
2009-03-27 12:36:00,0.9376,0.9377,0.93735,0.9375,678400001.0
2009-03-27 12:37:00,0.93755,0.93775,0.93745,0.93765,335600000.0
2009-03-27 12:38:00,0.9376,0.93805,0.9376,0.93805,491600000.0
2009-03-27 12:39:00,0.93805,0.9381,0.93755,0.93775,543200000.0
2009-03-27 12:40:00,0.93785,0.93795,0.93765,0.93775,442200001.0
2009-03-27 12:41:00,0.93765,0.93765,0.93725,0.93735,263100000.0
2009-03-27 12:42:00,0.93735,0.9377,0.93725,0.9377,245000000.0
2009-03-27 12:43:00,0.9377,0.93805,0.9377,0.938,322999999.0
2009-03-27 12:44:00,0.938,0.938,0.9372,0.9377,406400000.0
2009-03-27 12:45:00,0.9377,0.93775,0.93755,0.9376,276800000.0
2009-03-27 12:46:00,0.9376,0.9379,0.9376,0.9379,189800000.0
2009-03-27 12:47:00,0.9379,0.938,0.93755,0.9377,443800000.0
2009-03-27 12:48:00,0.93775,0.938,0.93765,0.9377,362400001.0
2009-03-27 12:49:00,0.93765,0.938,0.9375,0.9376,533200000.0
2009-03-27 12:50:00,0.93765,0.9381,0.9376,0.938,255600000.0
2009-03-27 12:51:00,0.938,0.9382,0.9377,0.9377,461400000.0
2009-03-27 12:52:00,0.9377,0.9379,0.9377,0.9379,283400000.0
2009-03-27 12:53:00,0.9379,0.93805,0.9372,0.93745,454800000.0
2009-03-27 12:54:00,0.93745,0.93815,0.9374,0.93815,460000001.0
2009-03-27 12:55:00,0.93805,0.9383,0.93775,0.9383,377800000.0
2009-03-27 12:56:00,0.93835,0.93865,0.9382,0.9384,549300000.0
2009-03-27 12:57:00,0.9384,0.93845,0.93815,0.9382,671199999.0
2009-03-27 12:58:00,0.93825,0.93845,0.93815,0.9383,368599999.0
2009-03-27 12:59:00,0.93835,0.93875,0.9382,0.93845,567000001.0
2009-03-27 13:00:00,0.93845,0.9385,0.9374,0.9377,666600000.0
2009-03-27 13:01:00,0.93775,0.93825,0.9377,0.9377,356800000.0
2009-03-27 13:02:00,0.9377,0.9378,0.9371,0.93765,384800000.0
2009-03-27 13:03:00,0.9377,0.9377,0.93715,0.93715,408600000.0
2009-03-27 13:04:00,0.9371,0.9372,0.93685,0.93685,537600002.0
2009-03-27 13:05:00,0.93685,0.9371,0.9367,0.9371,590999999.0
2009-03-27 13:06:00,0.93715,0.9373,0.93705,0.93715,304200000.0
2009-03-27 13:07:00,0.93715,0.93715,0.9364,0.9367,359500002.0
2009-03-27 13:08:00,0.9367,0.93675,0.93625,0.93635,443000000.0
2009-03-27 13:09:00,0.93635,0.9367,0.9363,0.9364,319000000.0
2009-03-27 13:10:00,0.9365,0.93675,0.9363,0.9364,270000000.0
2009-03-27 13:11:00,0.93635,0.9367,0.93635,0.93655,266400000.0
2009-03-27 13:12:00,0.93655,0.93665,0.9365,0.93665,327400000.0
2009-03-27 13:13:00,0.93665,0.93665,0.9357,0.9358,388800002.0
2009-03-27 13:14:00,0.9358,0.93595,0.9355,0.9357,486800001.0
2009-03-27 13:15:00,0.93565,0.93635,0.93565,0.93625,422000001.0
2009-03-27 13:16:00,0.93625,0.9363,0.93585,0.93585,202000000.0
2009-03-27 13:17:00,0.9359,0.936,0.93575,0.93585,341800000.0
2009-03-27 13:18:00,0.9359,0.93595,0.9354,0.9354,534800007.0
2009-03-27 13:19:00,0.9354,0.9356,0.9354,0.93545,149400001.0
2009-03-27 13:20:00,0.93545,0.9355,0.93515,0.93535,273899999.0
2009-03-27 13:21:00,0.93535,0.9356,0.9353,0.9356,267800000.0
2009-03-27 13:22:00,0.9356,0.936,0.9355,0.93575,272200000.0
2009-03-27 13:23:00,0.93575,0.9358,0.9355,0.93565,472900002.0
2009-03-27 13:24:00,0.9356,0.93565,0.9353,0.9355,429700001.0
2009-03-27 13:25:00,0.9355,0.9357,0.93505,0.93515,306400002.0
2009-03-27 13:26:00,0.93515,0.93515,0.9348,0.93485,280200000.0
2009-03-27 13:27:00,0.935,0.93525,0.93495,0.93515,304600000.0
2009-03-27 13:28:00,0.9351,0.93515,0.9348,0.935,256900001.0
2009-03-27 13:29:00,0.935,0.93505,0.93495,0.93495,215200000.0
2009-03-27 13:30:00,0.93495,0.93515,0.93465,0.9347,441000002.0
2009-03-27 13:31:00,0.93465,0.9352,0.93455,0.93515,510100001.0
2009-03-27 13:32:00,0.93515,0.9352,0.9349,0.9351,577200000.0
2009-03-27 13:33:00,0.93505,0.9353,0.93475,0.93485,701600000.0
2009-03-27 13:34:00,0.93485,0.93525,0.93475,0.93505,583000000.0
2009-03-27 13:35:00,0.93505,0.9352,0.93465,0.93495,535399999.0
2009-03-27 13:36:00,0.93495,0.93515,0.93455,0.93505,586500000.0
2009-03-27 13:37:00,0.93495,0.9355,0.93465,0.93475,621999999.0
2009-03-27 13:38:00,0.9348,0.9348,0.93435,0.9344,556600002.0
2009-03-27 13:39:00,0.9344,0.93475,0.9344,0.9347,292800000.0
2009-03-27 13:40:00,0.9347,0.9347,0.9338,0.9341,444000000.0
2009-03-27 13:41:00,0.9341,0.93425,0.9337,0.93375,692200000.0
2009-03-27 13:42:00,0.93365,0.9339,0.93315,0.93335,634000000.0
2009-03-27 13:43:00,0.93335,0.93335,0.9329,0.93305,609400000.0
2009-03-27 13:44:00,0.9331,0.93325,0.933,0.93325,334600000.0
2009-03-27 13:45:00,0.93325,0.93325,0.9323,0.9323,447000000.0
2009-03-27 13:46:00,0.9323,0.9323,0.93175,0.9322,522899999.0
2009-03-27 13:47:00,0.93225,0.9324,0.9319,0.9324,645000000.0
2009-03-27 13:48:00,0.93235,0.9326,0.9323,0.9325,474399999.0
2009-03-27 13:49:00,0.9325,0.93255,0.9322,0.9323,528900000.0
2009-03-27 13:50:00,0.9323,0.93255,0.9317,0.93175,526600001.0
2009-03-27 13:51:00,0.9317,0.9322,0.9316,0.9316,423900000.0
2009-03-27 13:52:00,0.9316,0.93195,0.9314,0.93145,554000000.0
2009-03-27 13:53:00,0.9314,0.9317,0.9312,0.93145,461800000.0
2009-03-27 13:54:00,0.9315,0.93165,0.93115,0.9314,621600004.0
2009-03-27 13:55:00,0.9314,0.9317,0.93125,0.9317,571200000.0
2009-03-27 13:56:00,0.9317,0.9317,0.9314,0.93145,482800000.0
2009-03-27 13:57:00,0.93135,0.9314,0.93075,0.93115,753000002.0
2009-03-27 13:58:00,0.9311,0.9311,0.93005,0.9301,682799999.0
2009-03-27 13:59:00,0.9301,0.9312,0.92995,0.93095,878499999.0
2009-03-27 14:00:00,0.9312,0.93155,0.9308,0.93135,466700000.0
2009-03-27 14:01:00,0.93135,0.93155,0.93115,0.9312,618399999.0
2009-03-27 14:02:00,0.9312,0.9312,0.9307,0.93085,565800001.0
2009-03-27 14:03:00,0.93085,0.93085,0.9301,0.9301,618799999.0
2009-03-27 14:04:00,0.93005,0.9308,0.93005,0.93075,484800000.0
2009-03-27 14:05:00,0.9308,0.9311,0.9308,0.93085,396800001.0
2009-03-27 14:06:00,0.93085,0.9312,0.93085,0.93095,312900000.0
2009-03-27 14:07:00,0.93095,0.93135,0.9308,0.93125,693200001.0
2009-03-27 14:08:00,0.93125,0.93125,0.931,0.93105,507000000.0
2009-03-27 14:09:00,0.93105,0.93125,0.931,0.9311,396200000.0
2009-03-27 14:10:00,0.9311,0.9311,0.9309,0.9309,257000000.0
2009-03-27 14:11:00,0.9309,0.93095,0.93075,0.93085,584400004.0
2009-03-27 14:12:00,0.93085,0.9311,0.93085,0.93105,247400000.0
2009-03-27 14:13:00,0.93105,0.9311,0.931,0.93105,205800000.0
2009-03-27 14:14:00,0.93105,0.93125,0.931,0.9312,382199999.0
2009-03-27 14:15:00,0.93125,0.9313,0.9311,0.93115,281400000.0
2009-03-27 14:16:00,0.9311,0.9313,0.9311,0.93125,398800000.0
2009-03-27 14:17:00,0.9312,0.9314,0.93115,0.93135,443600001.0
2009-03-27 14:18:00,0.93135,0.93165,0.93125,0.93135,449599999.0
2009-03-27 14:19:00,0.9313,0.93135,0.9311,0.9312,335600000.0
2009-03-27 14:20:00,0.9312,0.93135,0.93105,0.93125,530600001.0
2009-03-27 14:21:00,0.9313,0.93135,0.9307,0.9308,399300002.0
2009-03-27 14:22:00,0.9308,0.93095,0.9302,0.93045,439200001.0
2009-03-27 14:23:00,0.9305,0.9305,0.9302,0.93045,339199999.0
2009-03-27 14:24:00,0.9305,0.93055,0.9299,0.92995,559100000.0
2009-03-27 14:25:00,0.92995,0.93015,0.92985,0.93,434000001.0
2009-03-27 14:26:00,0.93,0.93025,0.92995,0.9302,387399999.0
2009-03-27 14:27:00,0.93025,0.93035,0.93015,0.9303,416600000.0
2009-03-27 14:28:00,0.9303,0.9308,0.9303,0.93055,423200001.0
2009-03-27 14:29:00,0.93055,0.93085,0.9304,0.9305,160900000.0
2009-03-27 14:30:00,0.9305,0.9306,0.9303,0.9303,262899999.0
2009-03-27 14:31:00,0.9303,0.93065,0.9303,0.93065,312800000.0
2009-03-27 14:32:00,0.93065,0.93075,0.93045,0.93065,407200003.0
2009-03-27 14:33:00,0.9306,0.93075,0.93035,0.9304,453800000.0
2009-03-27 14:34:00,0.9304,0.9304,0.93025,0.93035,530400005.0
2009-03-27 14:35:00,0.93035,0.93045,0.9302,0.9303,185500000.0
2009-03-27 14:36:00,0.9303,0.9303,0.93005,0.9302,588000001.0
2009-03-27 14:37:00,0.93025,0.9303,0.93,0.9301,669100001.0
2009-03-27 14:38:00,0.9301,0.9302,0.93005,0.9301,172900001.0
2009-03-27 14:39:00,0.9301,0.9301,0.93,0.93,462799999.0
2009-03-27 14:40:00,0.93,0.93015,0.92995,0.93005,599799997.0
2009-03-27 14:41:00,0.93005,0.93005,0.92955,0.9296,602500004.0
2009-03-27 14:42:00,0.9296,0.9297,0.9293,0.92965,549000000.0
2009-03-27 14:43:00,0.92965,0.92975,0.9295,0.9295,766799999.0
2009-03-27 14:44:00,0.9295,0.92965,0.92945,0.92945,657599999.0
2009-03-27 14:45:00,0.92945,0.9296,0.92945,0.92955,415000001.0
2009-03-27 14:46:00,0.92955,0.92965,0.9292,0.92935,832800006.0
2009-03-27 14:47:00,0.92935,0.9296,0.92935,0.92955,665200003.0
2009-03-27 14:48:00,0.92955,0.9296,0.9292,0.9292,550100000.0
2009-03-27 14:49:00,0.9292,0.9294,0.9292,0.9293,273600000.0
2009-03-27 14:50:00,0.9293,0.9293,0.9292,0.9292,87200000.0
2009-03-27 14:51:00,0.9292,0.9292,0.92885,0.9289,271800001.0
2009-03-27 14:52:00,0.9289,0.92905,0.92885,0.929,419599999.0
2009-03-27 14:53:00,0.92915,0.92915,0.92905,0.9291,221000002.0
2009-03-27 14:54:00,0.929,0.9291,0.92885,0.9289,335599999.0
2009-03-27 14:55:00,0.92885,0.92895,0.9288,0.9288,300200000.0
2009-03-27 14:56:00,0.9288,0.9288,0.9287,0.9287,315000000.0
2009-03-27 14:57:00,0.9287,0.9289,0.9287,0.92885,376200000.0
2009-03-27 14:58:00,0.92885,0.92885,0.92855,0.92855,471599998.0
2009-03-27 14:59:00,0.9286,0.92865,0.9284,0.9286,468200000.0
2009-03-27 15:00:00,0.9286,0.92865,0.9283,0.92835,396000000.0
2009-03-27 15:01:00,0.9283,0.9283,0.92785,0.9279,358800000.0
2009-03-27 15:02:00,0.9279,0.92815,0.9278,0.928,348400000.0
2009-03-27 15:03:00,0.928,0.9286,0.928,0.9286,492999999.0
2009-03-27 15:04:00,0.9286,0.92875,0.92835,0.92875,387400000.0
2009-03-27 15:05:00,0.92875,0.9292,0.9285,0.9288,409900001.0
2009-03-27 15:06:00,0.9289,0.9289,0.9288,0.9288,235200000.0
2009-03-27 15:07:00,0.9288,0.9289,0.92835,0.92865,304600000.0
2009-03-27 15:08:00,0.92865,0.929,0.9285,0.9287,508000002.0
2009-03-27 15:09:00,0.9287,0.92875,0.9285,0.9286,447400002.0
2009-03-27 15:10:00,0.9286,0.92865,0.9281,0.92855,592000001.0
2009-03-27 15:11:00,0.92855,0.9288,0.9285,0.9286,466999997.0
2009-03-27 15:12:00,0.9286,0.92865,0.92785,0.9284,679299997.0
2009-03-27 15:13:00,0.9284,0.92855,0.92755,0.9277,642200001.0
2009-03-27 15:14:00,0.92765,0.92845,0.92765,0.92825,706600001.0
2009-03-27 15:15:00,0.92825,0.9284,0.92785,0.928,781100001.0
2009-03-27 15:16:00,0.928,0.92845,0.928,0.9284,822600003.0
2009-03-27 15:17:00,0.92845,0.9287,0.92835,0.9285,591500000.0
2009-03-27 15:18:00,0.9285,0.92905,0.9285,0.929,641200002.0
2009-03-27 15:19:00,0.929,0.929,0.9285,0.9286,514400000.0
2009-03-27 15:20:00,0.92855,0.9286,0.92835,0.92845,301799999.0
2009-03-27 15:21:00,0.9284,0.92865,0.92835,0.92845,576599998.0
2009-03-27 15:22:00,0.92845,0.9295,0.92845,0.9295,440000000.0
2009-03-27 15:23:00,0.9295,0.9296,0.92935,0.9295,404300000.0
2009-03-27 15:24:00,0.9295,0.9296,0.92935,0.92955,317999999.0
2009-03-27 15:25:00,0.92955,0.9297,0.9295,0.9296,305600000.0
2009-03-27 15:26:00,0.9297,0.92975,0.9295,0.92965,495400000.0
2009-03-27 15:27:00,0.92965,0.92975,0.9295,0.92965,439000000.0
2009-03-27 15:28:00,0.92965,0.93,0.92965,0.92985,532599999.0
2009-03-27 15:29:00,0.92975,0.9299,0.9297,0.9298,590000000.0
2009-03-27 15:30:00,0.9298,0.93005,0.9297,0.9297,519300000.0
2009-03-27 15:31:00,0.92975,0.9299,0.9297,0.9297,342200000.0
2009-03-27 15:32:00,0.9297,0.92975,0.9296,0.92975,266799999.0
2009-03-27 15:33:00,0.92975,0.93035,0.92975,0.93015,486300000.0
2009-03-27 15:34:00,0.9301,0.9302,0.9299,0.92995,477599999.0
2009-03-27 15:35:00,0.92995,0.93005,0.92975,0.92975,396600000.0
2009-03-27 15:36:00,0.92975,0.9298,0.9294,0.92945,398600000.0
2009-03-27 15:37:00,0.9295,0.92965,0.92935,0.9294,535699998.0
2009-03-27 15:38:00,0.92935,0.92935,0.9292,0.92925,342800000.0
2009-03-27 15:39:00,0.9293,0.9293,0.9292,0.92925,310400000.0
2009-03-27 15:40:00,0.9292,0.92925,0.9292,0.9292,256600000.0
2009-03-27 15:41:00,0.9292,0.92925,0.9288,0.929,538400001.0
2009-03-27 15:42:00,0.929,0.92915,0.92895,0.92895,421200000.0
2009-03-27 15:43:00,0.92895,0.92895,0.92875,0.92875,397199999.0
2009-03-27 15:44:00,0.9288,0.9289,0.92875,0.92885,254400000.0
2009-03-27 15:45:00,0.92885,0.9291,0.92885,0.92905,315000000.0
2009-03-27 15:46:00,0.92905,0.92905,0.929,0.92905,134800000.0
2009-03-27 15:47:00,0.92905,0.9292,0.92905,0.92915,295000000.0
2009-03-27 15:48:00,0.9292,0.9292,0.92905,0.9291,253400000.0
2009-03-27 15:49:00,0.9291,0.9292,0.92895,0.92915,423400001.0
2009-03-27 15:50:00,0.9291,0.92915,0.9288,0.9288,594000001.0
2009-03-27 15:51:00,0.9288,0.92885,0.92845,0.9287,421400000.0
2009-03-27 15:52:00,0.92875,0.9293,0.9287,0.92895,473300000.0
2009-03-27 15:53:00,0.929,0.9292,0.92895,0.92915,381400000.0
2009-03-27 15:54:00,0.92915,0.92915,0.92855,0.9287,418400000.0
2009-03-27 15:55:00,0.9287,0.92885,0.92825,0.9283,527900000.0
2009-03-27 15:56:00,0.9283,0.9285,0.9283,0.9285,750000006.0
2009-03-27 15:57:00,0.9285,0.9286,0.92845,0.9285,729200001.0
2009-03-27 15:58:00,0.9285,0.92865,0.92805,0.9281,548200000.0
2009-03-27 15:59:00,0.92805,0.92825,0.92765,0.9278,792599997.0
2009-03-27 16:00:00,0.92765,0.92785,0.92755,0.9277,577599999.0
2009-03-27 16:01:00,0.9277,0.9277,0.927,0.9273,625599998.0
2009-03-27 16:02:00,0.9273,0.92735,0.9259,0.926,774100000.0
2009-03-27 16:03:00,0.926,0.9261,0.92585,0.92585,495000002.0
2009-03-27 16:04:00,0.92585,0.9262,0.925,0.9254,813299998.0
2009-03-27 16:05:00,0.92545,0.9256,0.9254,0.92555,431999999.0
2009-03-27 16:06:00,0.9255,0.9259,0.92545,0.9259,449599999.0
2009-03-27 16:07:00,0.92585,0.9268,0.92585,0.9268,641399999.0
2009-03-27 16:08:00,0.9268,0.92695,0.9266,0.92665,679600003.0
2009-03-27 16:09:00,0.92665,0.9267,0.9262,0.92625,319800000.0
2009-03-27 16:10:00,0.9263,0.9263,0.9255,0.92565,507000000.0
2009-03-27 16:11:00,0.9257,0.9257,0.92525,0.92565,347000000.0
2009-03-27 16:12:00,0.92555,0.9259,0.9255,0.9255,454800000.0
2009-03-27 16:13:00,0.9255,0.92565,0.92545,0.92545,368200000.0
2009-03-27 16:14:00,0.92545,0.9258,0.92545,0.9258,429000001.0
2009-03-27 16:15:00,0.92575,0.9258,0.92535,0.92545,284000000.0
2009-03-27 16:16:00,0.9255,0.9255,0.92515,0.92515,427000000.0
2009-03-27 16:17:00,0.9252,0.9253,0.92505,0.92525,525800000.0
2009-03-27 16:18:00,0.9252,0.92565,0.9252,0.92535,294500000.0
2009-03-27 16:19:00,0.92535,0.92555,0.9253,0.92535,557700000.0
2009-03-27 16:20:00,0.92535,0.92635,0.92535,0.92635,647600001.0
2009-03-27 16:21:00,0.9264,0.927,0.9264,0.927,664200003.0
2009-03-27 16:22:00,0.92695,0.92795,0.92685,0.9276,787900001.0
2009-03-27 16:23:00,0.9276,0.9277,0.92745,0.9276,736699999.0
2009-03-27 16:24:00,0.9276,0.92785,0.92755,0.92765,348600000.0
2009-03-27 16:25:00,0.9277,0.9277,0.92745,0.9275,473900000.0
2009-03-27 16:26:00,0.92755,0.92995,0.9275,0.9297,706500001.0
2009-03-27 16:27:00,0.9297,0.9303,0.92935,0.93015,450300000.0
2009-03-27 16:28:00,0.9301,0.9312,0.9301,0.9312,650400007.0
2009-03-27 16:29:00,0.9311,0.9312,0.9308,0.93105,657700000.0
2009-03-27 16:30:00,0.931,0.93115,0.9306,0.9308,581299999.0
2009-03-27 16:31:00,0.9308,0.9309,0.92995,0.93,522100000.0
2009-03-27 16:32:00,0.93,0.93,0.9295,0.9295,229600001.0
2009-03-27 16:33:00,0.9295,0.92965,0.9288,0.92895,240600000.0
2009-03-27 16:34:00,0.92895,0.92925,0.9288,0.92925,365800000.0
2009-03-27 16:35:00,0.92935,0.9294,0.92905,0.9291,513000000.0
2009-03-27 16:36:00,0.9291,0.9291,0.92875,0.929,354400000.0
2009-03-27 16:37:00,0.92895,0.9291,0.9286,0.92875,386600000.0
2009-03-27 16:38:00,0.9288,0.9294,0.9286,0.9294,338400000.0
2009-03-27 16:39:00,0.9294,0.9294,0.92875,0.92875,560600001.0
2009-03-27 16:40:00,0.92875,0.9288,0.92845,0.92865,473400002.0
2009-03-27 16:41:00,0.92865,0.929,0.92865,0.92875,270400000.0
2009-03-27 16:42:00,0.9287,0.92885,0.92855,0.9287,512599999.0
2009-03-27 16:43:00,0.9287,0.92875,0.92865,0.92865,295000002.0
2009-03-27 16:44:00,0.9287,0.9288,0.92845,0.92855,378600000.0
2009-03-27 16:45:00,0.92855,0.92875,0.92845,0.9285,730500000.0
2009-03-27 16:46:00,0.9285,0.92855,0.92815,0.9282,400600001.0
2009-03-27 16:47:00,0.9282,0.92825,0.92815,0.92825,118200000.0
2009-03-27 16:48:00,0.9282,0.9283,0.92815,0.92815,188600000.0
2009-03-27 16:49:00,0.92815,0.9283,0.9281,0.92825,127000000.0
2009-03-27 16:50:00,0.9283,0.9283,0.92825,0.9283,45200000.0
2009-03-27 16:51:00,0.9283,0.92845,0.92815,0.9283,849399999.0
2009-03-27 16:52:00,0.92825,0.9284,0.92825,0.9284,899600000.0
2009-03-27 16:53:00,0.9284,0.92855,0.9283,0.92855,493800001.0
2009-03-27 16:54:00,0.9285,0.92865,0.9284,0.92865,198000000.0
2009-03-27 16:55:00,0.92865,0.92865,0.9284,0.92855,235500000.0
2009-03-27 16:56:00,0.92855,0.92855,0.9282,0.92845,729000006.0
2009-03-27 16:57:00,0.9285,0.9285,0.9283,0.9283,345200000.0
2009-03-27 16:58:00,0.9283,0.9285,0.9283,0.92845,178600000.0
2009-03-27 16:59:00,0.9285,0.92905,0.92845,0.929,159000000.0
2009-03-27 17:00:00,0.929,0.92915,0.9286,0.92875,258000000.0
2009-03-27 17:01:00,0.9287,0.9288,0.9285,0.92875,399199998.0
2009-03-27 17:02:00,0.9288,0.9288,0.92785,0.92785,498500002.0
2009-03-27 17:03:00,0.92795,0.92795,0.92745,0.9275,378000000.0
2009-03-27 17:04:00,0.92745,0.9276,0.9273,0.9273,326200000.0
2009-03-27 17:05:00,0.9273,0.9274,0.9271,0.92735,389400000.0
2009-03-27 17:06:00,0.92735,0.92775,0.9273,0.92735,480800000.0
2009-03-27 17:07:00,0.92735,0.92765,0.9273,0.92765,372800000.0
2009-03-27 17:08:00,0.92765,0.92765,0.92735,0.9275,567400000.0
2009-03-27 17:09:00,0.9275,0.9276,0.92745,0.9276,249400000.0
2009-03-27 17:10:00,0.92755,0.92755,0.9274,0.9275,160599999.0
2009-03-27 17:11:00,0.92745,0.9275,0.92725,0.92725,196600000.0
2009-03-27 17:12:00,0.92725,0.9273,0.92705,0.9271,397400001.0
2009-03-27 17:13:00,0.9271,0.9271,0.92695,0.927,140600000.0
2009-03-27 17:14:00,0.927,0.92715,0.9266,0.92675,204600000.0
2009-03-27 17:15:00,0.92675,0.92695,0.9267,0.92695,165800000.0
2009-03-27 17:16:00,0.927,0.92725,0.92695,0.92725,182500000.0
2009-03-27 17:17:00,0.92725,0.9273,0.92705,0.92715,194600000.0
2009-03-27 17:18:00,0.92715,0.9273,0.92695,0.9272,172599999.0
2009-03-27 17:19:00,0.9272,0.9273,0.9272,0.92725,168000000.0
2009-03-27 17:20:00,0.9272,0.9274,0.9272,0.9272,283800000.0
2009-03-27 17:21:00,0.9272,0.9273,0.927,0.92715,217600000.0
2009-03-27 17:22:00,0.92715,0.9272,0.92695,0.927,336000000.0
2009-03-27 17:23:00,0.92705,0.9271,0.9267,0.9267,304799999.0
2009-03-27 17:24:00,0.92675,0.9275,0.9267,0.9274,347800000.0
2009-03-27 17:25:00,0.9274,0.92745,0.9271,0.9272,431200000.0
2009-03-27 17:26:00,0.92735,0.9277,0.9273,0.9276,293200000.0
2009-03-27 17:27:00,0.9276,0.9276,0.92705,0.9272,234800000.0
2009-03-27 17:28:00,0.9272,0.92735,0.92715,0.92735,255200000.0
2009-03-27 17:29:00,0.9274,0.9275,0.9273,0.9275,200600000.0
2009-03-27 17:30:00,0.92745,0.9276,0.9274,0.92745,258600000.0
2009-03-27 17:31:00,0.92745,0.9275,0.9274,0.92745,228400002.0
2009-03-27 17:32:00,0.9275,0.9275,0.9272,0.92735,437600000.0
2009-03-27 17:33:00,0.9273,0.92735,0.9269,0.92695,156000000.0
2009-03-27 17:34:00,0.92685,0.92745,0.9267,0.9273,328600000.0
2009-03-27 17:35:00,0.9273,0.92755,0.92715,0.9273,458600003.0
2009-03-27 17:36:00,0.9273,0.9277,0.9273,0.9274,270800000.0
2009-03-27 17:37:00,0.9274,0.92765,0.9274,0.92755,277000000.0
2009-03-27 17:38:00,0.9276,0.92765,0.9275,0.9275,412800000.0
2009-03-27 17:39:00,0.9275,0.92775,0.9275,0.9276,512800000.0
2009-03-27 17:40:00,0.92755,0.9277,0.9275,0.92755,216000000.0
2009-03-27 17:41:00,0.92755,0.9278,0.92755,0.9277,291400000.0
2009-03-27 17:42:00,0.9277,0.92785,0.9275,0.9276,450900001.0
2009-03-27 17:43:00,0.92755,0.92785,0.9275,0.9278,398199999.0
2009-03-27 17:44:00,0.9278,0.92825,0.92775,0.9282,379800000.0
2009-03-27 17:45:00,0.9282,0.92885,0.9282,0.92885,565600000.0
2009-03-27 17:46:00,0.92895,0.929,0.9286,0.92875,304800000.0
2009-03-27 17:47:00,0.9288,0.9289,0.92865,0.9287,371800000.0
2009-03-27 17:48:00,0.9287,0.9289,0.9287,0.92875,399199999.0
2009-03-27 17:49:00,0.92875,0.9289,0.9287,0.92885,310000000.0
2009-03-27 17:50:00,0.9288,0.92915,0.92875,0.929,361400000.0
2009-03-27 17:51:00,0.92905,0.92905,0.9285,0.92875,524000001.0
2009-03-27 17:52:00,0.92875,0.92915,0.92875,0.92905,512200000.0
2009-03-27 17:53:00,0.92905,0.9292,0.92895,0.9291,429200000.0
2009-03-27 17:54:00,0.9291,0.9294,0.929,0.9294,576200000.0
2009-03-27 17:55:00,0.9294,0.92995,0.9293,0.9297,553400000.0
2009-03-27 17:56:00,0.9297,0.92985,0.9296,0.9296,349200000.0
2009-03-27 17:57:00,0.9296,0.92965,0.92925,0.9294,522400000.0
2009-03-27 17:58:00,0.9293,0.92935,0.92885,0.92925,424200000.0
2009-03-27 17:59:00,0.9292,0.9292,0.9286,0.9288,531400000.0
2009-03-27 18:00:00,0.9288,0.92905,0.92865,0.9287,361600000.0
2009-03-27 18:01:00,0.92865,0.92875,0.92845,0.9287,277999999.0
2009-03-27 18:02:00,0.92875,0.9289,0.9286,0.9288,157600000.0
2009-03-27 18:03:00,0.92885,0.92935,0.92885,0.9293,234400000.0
2009-03-27 18:04:00,0.9293,0.92995,0.92915,0.92985,409400000.0
2009-03-27 18:05:00,0.92985,0.9299,0.92925,0.92945,398399999.0
2009-03-27 18:06:00,0.92945,0.9296,0.9294,0.9296,385200000.0
2009-03-27 18:07:00,0.9296,0.92975,0.92935,0.9295,364300000.0
2009-03-27 18:08:00,0.9295,0.9298,0.92945,0.9295,262400000.0
2009-03-27 18:09:00,0.9295,0.92955,0.9294,0.92945,124200000.0
2009-03-27 18:10:00,0.92945,0.92975,0.9294,0.9297,265199999.0
2009-03-27 18:11:00,0.9297,0.92985,0.92945,0.9298,297200000.0
2009-03-27 18:12:00,0.92985,0.92985,0.9294,0.9295,262000000.0
2009-03-27 18:13:00,0.92945,0.92945,0.92915,0.92915,159300000.0
2009-03-27 18:14:00,0.92915,0.92915,0.9288,0.92885,205200000.0
2009-03-27 18:15:00,0.92885,0.92915,0.92885,0.9291,210600000.0
2009-03-27 18:16:00,0.9291,0.9294,0.9291,0.9293,124000000.0
2009-03-27 18:17:00,0.9293,0.9293,0.929,0.92905,180000000.0
2009-03-27 18:18:00,0.92905,0.9292,0.92895,0.929,311100000.0
2009-03-27 18:19:00,0.92895,0.929,0.92885,0.92895,248800000.0
2009-03-27 18:20:00,0.92895,0.92895,0.9286,0.9287,281500000.0
2009-03-27 18:21:00,0.9287,0.9287,0.92855,0.92865,122300001.0
2009-03-27 18:22:00,0.9286,0.9286,0.92845,0.9285,279400000.0
2009-03-27 18:23:00,0.9285,0.92855,0.92815,0.9282,281400000.0
2009-03-27 18:24:00,0.9282,0.92825,0.92805,0.9281,380800001.0
2009-03-27 18:25:00,0.9281,0.92865,0.9281,0.92865,204200000.0
2009-03-27 18:26:00,0.9286,0.9287,0.9285,0.9286,279200000.0
2009-03-27 18:27:00,0.92865,0.92865,0.92855,0.92855,352400000.0
2009-03-27 18:28:00,0.9285,0.9286,0.92835,0.9284,290400000.0
2009-03-27 18:29:00,0.9284,0.92865,0.9281,0.9281,375400000.0
2009-03-27 18:30:00,0.9281,0.9289,0.92805,0.92835,576800000.0
2009-03-27 18:31:00,0.92825,0.9284,0.928,0.9282,390499999.0
2009-03-27 18:32:00,0.9282,0.9284,0.9277,0.9278,559999999.0
2009-03-27 18:33:00,0.92785,0.9282,0.92785,0.9281,345000000.0
2009-03-27 18:34:00,0.9281,0.9284,0.928,0.92835,309800000.0
2009-03-27 18:35:00,0.92835,0.9284,0.928,0.92805,194500000.0
2009-03-27 18:36:00,0.928,0.92825,0.9279,0.9279,469400001.0
2009-03-27 18:37:00,0.9279,0.9281,0.9279,0.9281,97200000.0
2009-03-27 18:38:00,0.9281,0.92825,0.9281,0.92815,310000002.0
2009-03-27 18:39:00,0.92825,0.92855,0.92825,0.92845,213200000.0
2009-03-27 18:40:00,0.9285,0.9285,0.92825,0.92825,460800003.0
2009-03-27 18:41:00,0.92825,0.92835,0.9281,0.92815,368800000.0
2009-03-27 18:42:00,0.92815,0.9284,0.92795,0.92825,415600000.0
2009-03-27 18:43:00,0.92825,0.9283,0.92795,0.9281,462500002.0
2009-03-27 18:44:00,0.9281,0.9282,0.92795,0.92805,397600000.0
2009-03-27 18:45:00,0.92805,0.92835,0.92805,0.9283,772400000.0
2009-03-27 18:46:00,0.9283,0.9284,0.9282,0.92835,238100000.0
2009-03-27 18:47:00,0.9283,0.92835,0.9282,0.9282,305800001.0
2009-03-27 18:48:00,0.92825,0.92865,0.9282,0.9286,150400000.0
2009-03-27 18:49:00,0.92855,0.92865,0.9285,0.9285,62200000.0
2009-03-27 18:50:00,0.92855,0.92865,0.92845,0.9285,157800000.0
2009-03-27 18:51:00,0.92845,0.9285,0.92815,0.9282,313000001.0
2009-03-27 18:52:00,0.92815,0.92825,0.92815,0.92825,412200000.0
2009-03-27 18:53:00,0.92815,0.9282,0.928,0.92815,376400001.0
2009-03-27 18:54:00,0.9282,0.9283,0.92815,0.9282,96800000.0
2009-03-27 18:55:00,0.9282,0.92825,0.92815,0.92825,265000000.0
2009-03-27 18:56:00,0.92825,0.92855,0.92825,0.9284,201200000.0
2009-03-27 18:57:00,0.92835,0.9285,0.92835,0.92845,71200000.0
2009-03-27 18:58:00,0.92845,0.9287,0.92845,0.92865,112000000.0
2009-03-27 18:59:00,0.92865,0.9294,0.92865,0.92935,360800000.0
2009-03-27 19:00:00,0.9294,0.9296,0.92925,0.9293,277200000.0
2009-03-27 19:01:00,0.9293,0.92965,0.92925,0.92925,165100000.0
2009-03-27 19:02:00,0.92925,0.92945,0.9292,0.92925,135300000.0
2009-03-27 19:03:00,0.9293,0.9293,0.9292,0.92925,34800000.0
2009-03-27 19:04:00,0.92925,0.9293,0.9292,0.92925,98600000.0
2009-03-27 19:05:00,0.92925,0.92935,0.92915,0.9293,171200000.0
2009-03-27 19:06:00,0.9293,0.9294,0.9291,0.9292,220300000.0
2009-03-27 19:07:00,0.9292,0.9293,0.9291,0.9291,112000000.0
2009-03-27 19:08:00,0.9291,0.92925,0.92905,0.92915,94400000.0
2009-03-27 19:09:00,0.92915,0.92935,0.9291,0.92935,293600000.0
2009-03-27 19:10:00,0.9293,0.9294,0.92925,0.92925,153600000.0
2009-03-27 19:11:00,0.92925,0.92935,0.92925,0.92925,86600000.0
2009-03-27 19:12:00,0.9293,0.92935,0.9292,0.9293,53200000.0
2009-03-27 19:13:00,0.92935,0.9294,0.92925,0.9294,140800000.0
2009-03-27 19:14:00,0.9294,0.9296,0.9294,0.9296,101800000.0
2009-03-27 19:15:00,0.9295,0.92965,0.9294,0.9296,248000000.0
2009-03-27 19:16:00,0.92965,0.92995,0.92965,0.92995,193600000.0
2009-03-27 19:17:00,0.92995,0.93005,0.92965,0.92985,452000000.0
2009-03-27 19:18:00,0.9298,0.93,0.92965,0.92985,237000000.0
2009-03-27 19:19:00,0.92985,0.9299,0.9298,0.9298,186200000.0
2009-03-27 19:20:00,0.92985,0.9299,0.9297,0.9298,137200000.0
2009-03-27 19:21:00,0.92975,0.92995,0.9293,0.92995,238800000.0
2009-03-27 19:22:00,0.92995,0.93,0.9298,0.9299,140800001.0
2009-03-27 19:23:00,0.9299,0.92995,0.92975,0.92985,158600000.0
2009-03-27 19:24:00,0.9298,0.93,0.9298,0.92995,256800000.0
2009-03-27 19:25:00,0.9299,0.93005,0.9299,0.92995,162600000.0
2009-03-27 19:26:00,0.92995,0.93,0.92975,0.93,181400000.0
2009-03-27 19:27:00,0.93,0.93005,0.92995,0.93,174400000.0
2009-03-27 19:28:00,0.93,0.9301,0.92995,0.92995,231200000.0
2009-03-27 19:29:00,0.92995,0.93015,0.92995,0.9301,153000000.0
2009-03-27 19:30:00,0.9302,0.9303,0.9302,0.9302,234200000.0
2009-03-27 19:31:00,0.9302,0.9304,0.9302,0.9304,135200000.0
2009-03-27 19:32:00,0.93045,0.93045,0.93,0.93,167000000.0
2009-03-27 19:33:00,0.93,0.9302,0.93,0.93015,178000000.0
2009-03-27 19:34:00,0.9301,0.9304,0.9301,0.93035,212400000.0
2009-03-27 19:35:00,0.93035,0.93045,0.9302,0.93045,268200000.0
2009-03-27 19:36:00,0.9304,0.93055,0.93035,0.93035,169400000.0
2009-03-27 19:37:00,0.93035,0.93035,0.9302,0.93025,79800000.0
2009-03-27 19:38:00,0.93025,0.9303,0.93025,0.9303,36400000.0
2009-03-27 19:39:00,0.9303,0.9304,0.9303,0.9304,60800000.0
2009-03-27 19:40:00,0.9304,0.93045,0.93035,0.93035,118000000.0
2009-03-27 19:41:00,0.93035,0.93035,0.93005,0.9301,256800000.0
2009-03-27 19:42:00,0.93005,0.9301,0.9298,0.9299,192200000.0
2009-03-27 19:43:00,0.92985,0.92985,0.9296,0.9297,97200000.0
2009-03-27 19:44:00,0.9297,0.9298,0.9295,0.92955,143600000.0
2009-03-27 19:45:00,0.9295,0.92955,0.92945,0.92945,56200000.0
2009-03-27 19:46:00,0.9294,0.9296,0.9294,0.92955,98800000.0
2009-03-27 19:47:00,0.9295,0.92955,0.92945,0.9295,58600000.0
2009-03-27 19:48:00,0.92955,0.92965,0.9295,0.9295,56200000.0
2009-03-27 19:49:00,0.92955,0.92965,0.92945,0.9296,68800000.0
2009-03-27 19:50:00,0.9296,0.9297,0.9295,0.92965,112200000.0
2009-03-27 19:51:00,0.9296,0.9297,0.9296,0.9297,163000000.0
2009-03-27 19:52:00,0.92965,0.9297,0.92955,0.92955,144600000.0
2009-03-27 19:53:00,0.92955,0.93,0.92955,0.93,133400000.0
2009-03-27 19:54:00,0.93,0.93005,0.92995,0.92995,107000000.0
2009-03-27 19:55:00,0.9299,0.93025,0.92985,0.9302,302000000.0
2009-03-27 19:56:00,0.9302,0.93035,0.9301,0.9303,253400000.0
2009-03-27 19:57:00,0.93035,0.9304,0.9303,0.9304,129200000.0
2009-03-27 19:58:00,0.93035,0.93045,0.9302,0.93035,152800000.0
2009-03-27 19:59:00,0.9303,0.9305,0.9302,0.9305,119200000.0
2009-03-27 20:00:00,0.93055,0.9307,0.9305,0.9306,205200000.0
2009-03-27 20:01:00,0.9306,0.9307,0.93045,0.93055,198000000.0
2009-03-27 20:02:00,0.93055,0.93055,0.9304,0.93045,172600000.0
2009-03-27 20:03:00,0.93045,0.93055,0.93025,0.93045,122600000.0
2009-03-27 20:04:00,0.93045,0.9306,0.9304,0.93045,202600000.0
2009-03-27 20:05:00,0.93045,0.93055,0.93025,0.93045,67300000.0
2009-03-27 20:06:00,0.93045,0.93055,0.93035,0.93055,124600000.0
2009-03-27 20:07:00,0.9304,0.9306,0.9304,0.93055,199600000.0
2009-03-27 20:08:00,0.93055,0.93055,0.9304,0.9304,84200000.0
2009-03-27 20:09:00,0.93045,0.93045,0.9304,0.9304,128600000.0
2009-03-27 20:10:00,0.9304,0.9305,0.9304,0.93045,89200000.0
2009-03-27 20:11:00,0.9304,0.93055,0.9303,0.93055,167600000.0
2009-03-27 20:12:00,0.9305,0.93055,0.9303,0.9303,81800000.0
2009-03-27 20:13:00,0.9303,0.9306,0.9303,0.93055,116200000.0
2009-03-27 20:14:00,0.9305,0.93055,0.93045,0.93045,44400000.0
2009-03-27 20:15:00,0.93045,0.93045,0.9303,0.9303,78800000.0
2009-03-27 20:16:00,0.9303,0.9304,0.9303,0.9304,60800000.0
2009-03-27 20:17:00,0.9304,0.9304,0.9303,0.9303,23800000.0
2009-03-27 20:18:00,0.9303,0.93035,0.93025,0.9303,176400000.0
2009-03-27 20:19:00,0.9303,0.9305,0.93025,0.9304,193800000.0
2009-03-27 20:20:00,0.93035,0.9305,0.9303,0.9305,154400000.0
2009-03-27 20:21:00,0.93045,0.9305,0.9304,0.9304,131800000.0
2009-03-27 20:22:00,0.9304,0.9304,0.9302,0.9303,199000000.0
2009-03-27 20:23:00,0.9303,0.9303,0.9303,0.9303,63200000.0
2009-03-27 20:24:00,0.9303,0.93035,0.93025,0.93025,120800000.0
2009-03-27 20:25:00,0.9303,0.93035,0.9303,0.93035,63600000.0
2009-03-27 20:26:00,0.9304,0.9305,0.93025,0.93025,150200000.0
2009-03-27 20:27:00,0.93025,0.9303,0.9302,0.93025,192400000.0
2009-03-27 20:28:00,0.93025,0.93035,0.9302,0.93025,91600000.0
2009-03-27 20:29:00,0.93025,0.93035,0.93025,0.9303,43000000.0
2009-03-27 20:30:00,0.9303,0.9303,0.9302,0.93025,143000000.0
2009-03-27 20:31:00,0.93025,0.93025,0.92985,0.9299,242600000.0
2009-03-27 20:32:00,0.9299,0.92995,0.92975,0.9298,136600000.0
2009-03-27 20:33:00,0.9298,0.9298,0.9296,0.92965,90800000.0
2009-03-27 20:34:00,0.9296,0.9297,0.9295,0.9295,131000000.0
2009-03-27 20:35:00,0.92955,0.9296,0.92945,0.92945,179400000.0
2009-03-27 20:36:00,0.92945,0.9295,0.9293,0.9293,348000000.0
2009-03-27 20:37:00,0.92935,0.92935,0.9291,0.9292,91800000.0
2009-03-27 20:38:00,0.9292,0.9292,0.92895,0.92895,142800000.0
2009-03-27 20:39:00,0.929,0.9292,0.92865,0.9292,139600000.0
2009-03-27 20:40:00,0.9292,0.92925,0.92915,0.92915,121000000.0
2009-03-27 20:41:00,0.92915,0.92935,0.92895,0.92905,144600000.0
2009-03-27 20:42:00,0.92905,0.9291,0.9289,0.92895,147200000.0
2009-03-27 20:43:00,0.9287,0.92885,0.9286,0.9288,174800000.0
2009-03-27 20:44:00,0.9287,0.92875,0.92865,0.92865,77600000.0
2009-03-27 20:45:00,0.9287,0.929,0.9287,0.929,157200000.0
2009-03-27 20:46:00,0.929,0.929,0.9289,0.92895,79000000.0
2009-03-27 20:47:00,0.92895,0.9291,0.92895,0.929,118800000.0
2009-03-27 20:48:00,0.929,0.9291,0.92895,0.92905,157000000.0
2009-03-27 20:49:00,0.92905,0.9291,0.9289,0.929,194400000.0
2009-03-27 20:50:00,0.929,0.929,0.9289,0.9289,123400000.0
2009-03-27 20:51:00,0.929,0.92905,0.92895,0.92895,120200000.0
2009-03-27 20:52:00,0.92905,0.92925,0.929,0.92925,91000000.0
2009-03-27 20:53:00,0.9293,0.9294,0.9292,0.92925,210200000.0
2009-03-27 20:54:00,0.92925,0.9294,0.9292,0.9293,149400000.0
2009-03-27 20:55:00,0.9293,0.9293,0.92915,0.9292,70600000.0
2009-03-27 20:56:00,0.92915,0.9294,0.9291,0.92935,67600000.0
2009-03-27 20:57:00,0.9294,0.92945,0.92935,0.92935,50400000.0
2009-03-27 20:58:00,0.92935,0.92985,0.9292,0.92985,327200000.0
2009-03-27 20:59:00,0.92985,0.93005,0.92985,0.92995,39600000.0
2009-03-27 21:00:00,0.92995,0.93,0.9299,0.93,51800000.0
2009-03-27 21:01:00,0.9301,0.9301,0.9299,0.93,55800000.0
2009-03-27 21:02:00,0.93005,0.93015,0.92995,0.93,136600000.0
2009-03-27 21:03:00,0.93005,0.9301,0.92995,0.93005,67600000.0
2009-03-27 21:04:00,0.9301,0.9301,0.92985,0.93005,176600000.0
2009-03-27 21:05:00,0.93,0.93005,0.92985,0.92995,254000000.0
2009-03-27 21:06:00,0.92995,0.92995,0.92955,0.92965,189200000.0
2009-03-27 21:07:00,0.9296,0.9299,0.9296,0.9299,101800000.0
2009-03-27 21:08:00,0.92985,0.92995,0.9298,0.92985,78400000.0
2009-03-27 21:09:00,0.9298,0.92985,0.92975,0.92985,21600000.0
2009-03-27 21:10:00,0.92985,0.92995,0.92985,0.9299,41600000.0
2009-03-27 21:11:00,0.92985,0.92985,0.9298,0.9298,59000000.0
2009-03-27 21:12:00,0.9298,0.9298,0.9298,0.9298,34800000.0
2009-03-27 21:13:00,0.9298,0.92985,0.9298,0.9298,136800000.0
2009-03-27 21:14:00,0.9298,0.9298,0.92965,0.92975,109600000.0
2009-03-27 21:15:00,0.92975,0.9299,0.92975,0.92985,78000000.0
2009-03-27 21:16:00,0.92995,0.93015,0.9299,0.93005,98800000.0
2009-03-27 21:17:00,0.93005,0.9302,0.93005,0.93015,82800000.0
2009-03-27 21:18:00,0.9302,0.93025,0.93015,0.93025,55800000.0
2009-03-27 21:19:00,0.93025,0.9303,0.9301,0.9301,95000000.0
2009-03-27 21:20:00,0.9301,0.9301,0.9298,0.9298,67400000.0
2009-03-27 21:21:00,0.92985,0.92995,0.9298,0.9298,47800000.0
2009-03-27 21:22:00,0.92985,0.93,0.9298,0.92995,94800000.0
2009-03-27 21:23:00,0.9299,0.93,0.9298,0.92985,103000000.0
2009-03-27 21:24:00,0.92985,0.9299,0.92985,0.92985,16600000.0
2009-03-27 21:25:00,0.92971,0.92971,0.92951,0.92967,20400000.0
2009-03-27 21:26:00,0.9299,0.9299,0.92985,0.92985,9000000.0
2009-03-27 21:27:00,0.92985,0.9299,0.92975,0.9298,60200000.0
2009-03-27 21:28:00,0.9298,0.92995,0.9298,0.92995,67200000.0
2009-03-27 21:29:00,0.92995,0.93,0.92985,0.9299,122200000.0
2009-03-27 21:30:00,0.9299,0.92995,0.92985,0.92985,39400000.0
2009-03-27 21:31:00,0.9299,0.93,0.9299,0.9299,122600000.0
2009-03-27 21:32:00,0.92995,0.93,0.92995,0.93,38400000.0
2009-03-27 21:33:00,0.93,0.93,0.92995,0.92995,24400000.0
2009-03-27 21:34:00,0.93,0.93,0.92995,0.92995,33200000.0
2009-03-27 21:35:00,0.93,0.93005,0.92995,0.93,39200000.0
2009-03-27 21:36:00,0.93,0.93015,0.93,0.93015,83500000.0
2009-03-27 21:37:00,0.9301,0.93015,0.93005,0.93015,28200000.0
2009-03-27 21:38:00,0.93015,0.9302,0.9301,0.93015,56600000.0
2009-03-27 21:39:00,0.93015,0.93015,0.9301,0.9301,52800000.0
2009-03-27 21:40:00,0.9301,0.93015,0.93005,0.9301,126400000.0
2009-03-27 21:41:00,0.9301,0.93025,0.93005,0.9302,98600000.0
2009-03-27 21:42:00,0.93015,0.9302,0.9301,0.9301,56200000.0
2009-03-27 21:43:00,0.9301,0.9301,0.92985,0.92985,127400000.0
2009-03-27 21:44:00,0.92985,0.92995,0.92985,0.92985,45000000.0
2009-03-27 21:45:00,0.9298,0.92985,0.9297,0.9297,114600000.0
2009-03-27 21:46:00,0.9297,0.9298,0.9297,0.92975,39000000.0
2009-03-27 21:47:00,0.92975,0.9299,0.92975,0.9299,59200000.0
2009-03-27 21:48:00,0.92985,0.9299,0.92985,0.92985,5600000.0
2009-03-27 21:49:00,0.9298,0.92995,0.9298,0.9299,33800000.0
2009-03-27 21:50:00,0.9299,0.92995,0.9299,0.92995,12200000.0
2009-03-27 21:51:00,0.9299,0.92995,0.92985,0.92985,16800000.0
2009-03-27 21:52:00,0.9299,0.9299,0.9298,0.9298,11000000.0
2009-03-27 21:53:00,0.9298,0.92995,0.9298,0.92995,24400000.0
2009-03-27 21:54:00,0.92995,0.93,0.9299,0.92995,24800000.0
2009-03-27 21:55:00,0.92995,0.93005,0.92995,0.93,27200000.0
2009-03-27 21:56:00,0.9299,0.93,0.9299,0.92995,37400000.0
2009-03-27 21:57:00,0.92995,0.92995,0.92985,0.92985,23600000.0
2009-03-27 21:58:00,0.92985,0.92985,0.92975,0.9298,64000000.0
2009-03-27 21:59:00,0.9298,0.9298,0.9298,0.9298,4000000.0
2009-03-27 22:00:00,0.9298,0.92985,0.9298,0.9298,17400000.0
2009-03-27 22:01:00,0.92975,0.92985,0.92975,0.92985,10200000.0
2009-03-27 22:02:00,0.9299,0.93,0.92985,0.9299,21400000.0
2009-03-27 22:03:00,0.92995,0.93,0.92995,0.93,8200000.0
2009-03-27 22:04:00,0.93,0.93,0.92985,0.92985,27200000.0
2009-03-27 22:05:00,0.9299,0.9299,0.9299,0.9299,2000000.0
2009-03-27 22:06:00,0.9299,0.9299,0.9298,0.9298,21600000.0
2009-03-27 22:07:00,0.9297,0.9297,0.9296,0.9296,30600000.0
2009-03-27 22:08:00,0.92965,0.92965,0.92935,0.92935,46000000.0
2009-03-27 22:09:00,0.92935,0.92935,0.92935,0.92935,30400000.0
2009-03-27 22:10:00,0.92935,0.9294,0.92925,0.9293,64800000.0
2009-03-27 22:11:00,0.92917,0.92928,0.92913,0.92916,100600000.0
2009-03-27 22:12:00,0.92925,0.92925,0.92925,0.92925,12000000.0
2009-03-27 22:13:00,0.9293,0.9293,0.92915,0.92915,251200000.0
2009-03-27 22:14:00,0.92915,0.92915,0.9286,0.9287,70200000.0
2009-03-27 22:15:00,0.92865,0.92865,0.92845,0.92855,72000000.0
2009-03-27 22:16:00,0.92855,0.92865,0.92855,0.92865,15200000.0
2009-03-27 22:17:00,0.92855,0.92855,0.9285,0.9285,81000000.0
2009-03-27 22:18:00,0.9285,0.92855,0.92845,0.92845,49600000.0
2009-03-27 22:19:00,0.9286,0.9286,0.92845,0.9285,19800000.0
2009-03-27 22:20:00,0.92845,0.92845,0.9283,0.9283,20600000.0
2009-03-27 22:21:00,0.9283,0.9283,0.9282,0.9283,15000000.0
2009-03-27 22:22:00,0.9284,0.9284,0.9281,0.9281,54800000.0
2009-03-27 22:23:00,0.9281,0.9281,0.92805,0.92805,36000000.0
2009-03-27 22:24:00,0.92805,0.9281,0.92795,0.928,57400000.0
2009-03-27 22:25:00,0.928,0.9281,0.928,0.92805,52800000.0
2009-03-27 22:26:00,0.9281,0.9281,0.92805,0.92805,5000000.0
2009-03-27 22:27:00,0.92805,0.9283,0.92805,0.92825,48600000.0
2009-03-27 22:28:00,0.9282,0.92835,0.92815,0.9282,29600000.0
2009-03-27 22:29:00,0.9282,0.9282,0.92815,0.92815,19200000.0
2009-03-27 22:30:00,0.9281,0.9281,0.92805,0.92805,8400000.0
2009-03-27 22:31:00,0.92805,0.92805,0.92795,0.92805,41800000.0
2009-03-27 22:32:00,0.92805,0.9282,0.928,0.928,22400000.0
2009-03-27 22:33:00,0.92805,0.92815,0.928,0.9281,33400000.0
2009-03-27 22:34:00,0.9281,0.9281,0.9281,0.9281,5000000.0
2009-03-27 22:35:00,0.92815,0.92815,0.92805,0.92805,10600000.0
2009-03-27 22:36:00,0.92815,0.92815,0.92805,0.92805,8600000.0
2009-03-27 22:37:00,0.9281,0.92815,0.928,0.92805,33600000.0
2009-03-27 22:38:00,0.92805,0.9281,0.928,0.92805,11000000.0
2009-03-27 22:39:00,0.9281,0.92815,0.92805,0.92805,5000000.0
2009-03-27 22:40:00,0.9281,0.92815,0.92795,0.92815,43600000.0
2009-03-27 22:41:00,0.9281,0.92815,0.92805,0.92805,29000000.0
2009-03-27 22:42:00,0.92805,0.9281,0.928,0.9281,23000000.0
2009-03-27 22:43:00,0.9281,0.9281,0.928,0.928,6000000.0
2009-03-27 22:44:00,0.92795,0.928,0.92795,0.92795,38800000.0
2009-03-27 22:45:00,0.92795,0.928,0.92785,0.928,153399999.0
2009-03-27 22:46:00,0.9279,0.92795,0.9279,0.92795,152400001.0
2009-03-27 22:47:00,0.92795,0.92815,0.92795,0.92795,245000000.0
2009-03-27 22:48:00,0.928,0.92815,0.92795,0.9281,81800000.0
2009-03-27 22:49:00,0.9281,0.9281,0.9279,0.92795,115800000.0
2009-03-27 22:50:00,0.92795,0.92795,0.92785,0.9279,129799999.0
2009-03-27 22:51:00,0.9279,0.92795,0.9279,0.92795,45200000.0
2009-03-27 22:52:00,0.9279,0.92795,0.9279,0.9279,29200000.0
2009-03-27 22:53:00,0.9279,0.92805,0.9279,0.9279,109200000.0
2009-03-27 22:54:00,0.9279,0.92795,0.92785,0.9279,89400000.0
2009-03-27 22:55:00,0.9279,0.92795,0.9279,0.9279,48400000.0
2009-03-27 22:56:00,0.9279,0.92795,0.9279,0.9279,72400000.0
2009-03-27 22:57:00,0.92795,0.9281,0.92785,0.92785,66800000.0
2009-03-27 22:58:00,0.9279,0.9279,0.9278,0.92785,86800000.0
2009-03-27 22:59:00,0.92785,0.9279,0.92775,0.92775,76200000.0
2009-03-29 23:00:00,0.92808,0.92808,0.92668,0.92757,149400000.0
2009-03-29 23:01:00,0.92805,0.9284,0.928,0.9281,24000000.0
2009-03-29 23:02:00,0.9281,0.9282,0.92795,0.92805,24400000.0
2009-03-29 23:03:00,0.92805,0.92805,0.92755,0.92765,110000000.0
2009-03-29 23:04:00,0.9278,0.9278,0.92765,0.9278,6000000.0
2009-03-29 23:05:00,0.9278,0.92785,0.9278,0.92785,4000000.0
2009-03-29 23:06:00,0.92785,0.92795,0.9278,0.9278,10000000.0
2009-03-29 23:07:00,0.9278,0.9279,0.9277,0.9277,8000000.0
2009-03-29 23:08:00,0.9277,0.9278,0.9271,0.9278,20400000.0
2009-03-29 23:09:00,0.92785,0.92795,0.9278,0.92785,18000000.0
2009-03-29 23:10:00,0.92785,0.92805,0.92785,0.9279,6000000.0
2009-03-29 23:11:00,0.92795,0.92795,0.92795,0.92795,1000000.0
2009-03-29 23:12:00,0.92795,0.92795,0.9279,0.92795,5000000.0
2009-03-29 23:13:00,0.9279,0.9279,0.9279,0.9279,1000000.0
2009-03-29 23:14:00,0.9279,0.92795,0.9279,0.9279,9000000.0
2009-03-29 23:15:00,0.9279,0.92805,0.9279,0.9279,30000000.0
2009-03-29 23:16:00,0.92795,0.92805,0.9279,0.92795,14000000.0
2009-03-29 23:17:00,0.92795,0.92795,0.92795,0.92795,1000000.0
2009-03-29 23:18:00,0.9279,0.92795,0.9279,0.92795,2000000.0
2009-03-29 23:19:00,0.92795,0.92805,0.92795,0.928,16000000.0
2009-03-29 23:20:00,0.928,0.928,0.928,0.928,4000000.0
2009-03-29 23:21:00,0.9279,0.92802,0.92789,0.92802,76000000.0
2009-03-29 23:22:00,0.92789,0.92791,0.92784,0.92784,40000000.0
2009-03-29 23:23:00,0.928,0.928,0.92781,0.92789,39200000.0
2009-03-29 23:24:00,0.92803,0.92806,0.92781,0.92787,96800000.0
2009-03-29 23:25:00,0.928,0.928,0.92795,0.92795,5000000.0
2009-03-29 23:26:00,0.9279,0.92795,0.92735,0.92795,25200000.0
2009-03-29 23:27:00,0.928,0.9281,0.92795,0.92795,9000000.0
2009-03-29 23:28:00,0.92826,0.92826,0.92777,0.92811,40600000.0
2009-03-29 23:29:00,0.9281,0.92815,0.9279,0.9281,13000000.0
2009-03-29 23:30:00,0.9281,0.9281,0.9281,0.9281,2000000.0
2009-03-29 23:31:00,0.92795,0.92795,0.92795,0.92795,2000000.0
2009-03-29 23:32:00,0.92794,0.92811,0.92791,0.92807,63800000.0
2009-03-29 23:33:00,0.92791,0.92821,0.9278,0.92821,13400000.0
2009-03-29 23:34:00,0.92795,0.92795,0.92795,0.92795,9000000.0
2009-03-29 23:35:00,0.92795,0.92795,0.92795,0.92795,3000000.0
2009-03-29 23:36:00,0.9279,0.928,0.92785,0.928,8800000.0
2009-03-29 23:37:00,0.92794,0.92797,0.92745,0.92797,59200000.0
2009-03-29 23:38:00,0.928,0.928,0.928,0.928,3000000.0
2009-03-29 23:39:00,0.928,0.928,0.928,0.928,9000000.0
2009-03-29 23:40:00,0.928,0.928,0.928,0.928,8000000.0
2009-03-29 23:41:00,0.928,0.92805,0.92795,0.92795,13000000.0
2009-03-29 23:42:00,0.92795,0.92795,0.92795,0.92795,12000000.0
2009-03-29 23:43:00,0.92795,0.92795,0.92795,0.92795,32000000.0
2009-03-29 23:44:00,0.92816,0.92816,0.92771,0.92771,9600000.0
2009-03-29 23:45:00,0.92805,0.92805,0.92805,0.92805,8000000.0
2009-03-29 23:46:00,0.92805,0.92805,0.92805,0.92805,8000000.0
2009-03-29 23:47:00,0.92805,0.92805,0.92805,0.92805,6000000.0
2009-03-29 23:48:00,0.92815,0.92815,0.92805,0.92805,4000000.0
2009-03-29 23:49:00,0.92805,0.92815,0.92805,0.92815,7000000.0
2009-03-29 23:50:00,0.92825,0.92825,0.92815,0.92815,22000000.0
2009-03-29 23:51:00,0.92815,0.9283,0.9281,0.9283,24000000.0
2009-03-29 23:52:00,0.9283,0.9283,0.9281,0.9281,20000000.0
2009-03-29 23:53:00,0.9281,0.9281,0.9281,0.9281,7000000.0
2009-03-29 23:54:00,0.9281,0.9281,0.9281,0.9281,12000000.0
2009-03-29 23:55:00,0.9281,0.9281,0.9281,0.9281,40800000.0
2009-03-29 23:56:00,0.9282,0.9284,0.9282,0.9282,26600000.0
2009-03-29 23:57:00,0.9283,0.9284,0.92815,0.9283,18600000.0
2009-03-29 23:58:00,0.92825,0.92825,0.92825,0.92825,1000000.0
2009-03-29 23:59:00,0.92825,0.92835,0.92825,0.92835,4000000.0
2009-03-30 00:00:00,0.9283,0.9292,0.92825,0.92875,287200000.0
2009-03-30 00:01:00,0.9289,0.929,0.9285,0.92885,64800000.0
2009-03-30 00:02:00,0.92885,0.9294,0.9286,0.92925,37600000.0
2009-03-30 00:03:00,0.92925,0.9298,0.92905,0.92965,65000000.0
2009-03-30 00:04:00,0.9298,0.9298,0.92945,0.92945,65200000.0
2009-03-30 00:05:00,0.92945,0.9296,0.92945,0.9295,46400000.0
2009-03-30 00:06:00,0.92945,0.92965,0.92945,0.92955,34800000.0
2009-03-30 00:07:00,0.92955,0.92955,0.92955,0.92955,4800000.0
2009-03-30 00:08:00,0.92955,0.92965,0.9295,0.92955,16600000.0
2009-03-30 00:09:00,0.92955,0.92965,0.92955,0.92965,14400000.0
2009-03-30 00:10:00,0.92955,0.92955,0.92955,0.92955,9600000.0
2009-03-30 00:11:00,0.92945,0.92945,0.92945,0.92945,4800000.0
2009-03-30 00:12:00,0.9296,0.9297,0.9296,0.92965,11800000.0
2009-03-30 00:13:00,0.92965,0.9298,0.92945,0.92945,46800000.0
2009-03-30 00:14:00,0.92945,0.9298,0.9294,0.9294,20000000.0
2009-03-30 00:15:00,0.9295,0.92965,0.92945,0.92945,15600000.0
2009-03-30 00:16:00,0.9293,0.9293,0.92925,0.9293,10200000.0
2009-03-30 00:17:00,0.92925,0.9294,0.92925,0.9293,8000000.0
2009-03-30 00:18:00,0.9292,0.9293,0.92915,0.92925,16000000.0
2009-03-30 00:19:00,0.9292,0.92925,0.92915,0.92925,29200000.0
2009-03-30 00:20:00,0.9293,0.9294,0.92925,0.92935,30400000.0
2009-03-30 00:21:00,0.92935,0.9294,0.9292,0.92925,46600000.0
2009-03-30 00:22:00,0.92925,0.9295,0.92915,0.9295,67200000.0
2009-03-30 00:23:00,0.92955,0.9297,0.9292,0.9293,46800000.0
2009-03-30 00:24:00,0.9293,0.9295,0.9291,0.92925,106200000.0
2009-03-30 00:25:00,0.92925,0.9293,0.9292,0.92925,29200000.0
2009-03-30 00:26:00,0.9292,0.92935,0.9292,0.92935,110000000.0
2009-03-30 00:27:00,0.92935,0.9295,0.92915,0.92925,51000000.0
2009-03-30 00:28:00,0.9294,0.9294,0.92935,0.9294,19200000.0
2009-03-30 00:29:00,0.92945,0.9297,0.9294,0.92945,17400000.0
2009-03-30 00:30:00,0.9294,0.92955,0.9294,0.92955,14400000.0
2009-03-30 00:31:00,0.9295,0.92985,0.9293,0.9293,40200000.0
2009-03-30 00:32:00,0.9293,0.92975,0.9293,0.92975,50200000.0
2009-03-30 00:33:00,0.92985,0.92985,0.92925,0.9294,32000000.0
2009-03-30 00:34:00,0.9294,0.92955,0.9294,0.9295,35200000.0
2009-03-30 00:35:00,0.92955,0.92955,0.9293,0.9293,23000000.0
2009-03-30 00:36:00,0.92935,0.9294,0.9293,0.92935,38600000.0
2009-03-30 00:37:00,0.9294,0.92955,0.9294,0.92945,45400000.0
2009-03-30 00:38:00,0.9295,0.92955,0.92935,0.92945,29400000.0
2009-03-30 00:39:00,0.9295,0.9297,0.9294,0.9294,44600000.0
2009-03-30 00:40:00,0.92935,0.9294,0.92935,0.92935,17000000.0
2009-03-30 00:41:00,0.9291,0.9291,0.9291,0.9291,6400000.0
2009-03-30 00:42:00,0.9293,0.9294,0.9293,0.92935,7600000.0
2009-03-30 00:43:00,0.9294,0.9295,0.9293,0.92935,47200000.0
2009-03-30 00:44:00,0.92935,0.9296,0.9293,0.9293,42000000.0
2009-03-30 00:45:00,0.9294,0.92955,0.9293,0.92935,38800000.0
2009-03-30 00:46:00,0.92935,0.92945,0.92935,0.92945,23400000.0
2009-03-30 00:47:00,0.92945,0.92955,0.9293,0.9294,21200000.0
2009-03-30 00:48:00,0.9294,0.9294,0.9293,0.92935,24200000.0
2009-03-30 00:49:00,0.92935,0.9294,0.929,0.929,60000000.0
2009-03-30 00:50:00,0.929,0.92905,0.9289,0.9289,63400000.0
2009-03-30 00:51:00,0.92895,0.92915,0.9288,0.92915,60800000.0
2009-03-30 00:52:00,0.92915,0.9294,0.9291,0.9293,56600000.0
2009-03-30 00:53:00,0.9292,0.9292,0.9292,0.9292,19200000.0
2009-03-30 00:54:00,0.92915,0.9292,0.92915,0.9292,13200000.0
2009-03-30 00:55:00,0.9292,0.9292,0.92915,0.92915,19800000.0
2009-03-30 00:56:00,0.92915,0.92915,0.9288,0.9288,63000000.0
2009-03-30 00:57:00,0.9288,0.92885,0.92875,0.92885,16400000.0
2009-03-30 00:58:00,0.92885,0.92885,0.92885,0.92885,6600000.0
2009-03-30 00:59:00,0.9288,0.92885,0.9288,0.9288,43400000.0
2009-03-30 01:00:00,0.9288,0.9288,0.9282,0.92875,116200000.0
2009-03-30 01:01:00,0.92875,0.92875,0.92855,0.9286,57000000.0
2009-03-30 01:02:00,0.9286,0.9286,0.92845,0.92845,25600000.0
2009-03-30 01:03:00,0.92845,0.9285,0.9284,0.9285,43200000.0
2009-03-30 01:04:00,0.9285,0.9286,0.9285,0.9286,8000000.0
2009-03-30 01:05:00,0.9286,0.9286,0.9286,0.9286,3200000.0
2009-03-30 01:06:00,0.9286,0.92865,0.9286,0.9286,11000000.0
2009-03-30 01:07:00,0.92865,0.9288,0.92855,0.9286,22200000.0
2009-03-30 01:08:00,0.92865,0.92905,0.92865,0.929,36400000.0
2009-03-30 01:09:00,0.92895,0.92915,0.92895,0.92915,12200000.0
2009-03-30 01:10:00,0.9291,0.92945,0.9291,0.9293,46200000.0
2009-03-30 01:11:00,0.9293,0.9294,0.9293,0.92935,11200000.0
2009-03-30 01:12:00,0.9294,0.9294,0.9293,0.92935,19000000.0
2009-03-30 01:13:00,0.92935,0.9294,0.92915,0.9294,44200000.0
2009-03-30 01:14:00,0.9294,0.92965,0.9294,0.92945,48200000.0
2009-03-30 01:15:00,0.92955,0.92975,0.92955,0.9297,22000000.0
2009-03-30 01:16:00,0.92965,0.92965,0.92965,0.92965,4800000.0
2009-03-30 01:17:00,0.92965,0.9297,0.9296,0.92965,13800000.0
2009-03-30 01:18:00,0.9296,0.9296,0.9296,0.9296,4800000.0
2009-03-30 01:19:00,0.9297,0.9297,0.9296,0.92965,12200000.0
2009-03-30 01:20:00,0.9296,0.9297,0.92955,0.9297,25600000.0
2009-03-30 01:21:00,0.92955,0.92955,0.92955,0.92955,11200000.0
2009-03-30 01:22:00,0.92955,0.92955,0.9293,0.9293,46400000.0
2009-03-30 01:23:00,0.9293,0.9293,0.92915,0.92915,11200000.0
2009-03-30 01:24:00,0.9292,0.9292,0.9291,0.92915,19200000.0
2009-03-30 01:25:00,0.9291,0.9291,0.9291,0.9291,6400000.0
2009-03-30 01:26:00,0.9291,0.9291,0.929,0.92905,20800000.0
2009-03-30 01:27:00,0.9291,0.92915,0.92895,0.92905,35200000.0
2009-03-30 01:28:00,0.92895,0.92925,0.9289,0.929,66800000.0
2009-03-30 01:29:00,0.92895,0.92905,0.92875,0.92885,52800000.0
2009-03-30 01:30:00,0.9289,0.929,0.92865,0.929,61800000.0
2009-03-30 01:31:00,0.929,0.92905,0.92885,0.9289,32000000.0
2009-03-30 01:32:00,0.9289,0.9289,0.9289,0.9289,3000000.0
2009-03-30 01:33:00,0.9289,0.9289,0.92855,0.92865,35200000.0
2009-03-30 01:34:00,0.9286,0.9288,0.9286,0.9287,28400000.0
2009-03-30 01:35:00,0.9287,0.9288,0.9284,0.9286,245800003.0
2009-03-30 01:36:00,0.9286,0.92865,0.92855,0.92855,18800000.0
2009-03-30 01:37:00,0.92855,0.9286,0.9285,0.92855,64600000.0
2009-03-30 01:38:00,0.9285,0.92855,0.92845,0.92855,80400000.0
2009-03-30 01:39:00,0.92855,0.92875,0.9285,0.9287,146400000.0
2009-03-30 01:40:00,0.92875,0.92885,0.9287,0.92885,122000000.0
2009-03-30 01:41:00,0.9288,0.9288,0.9286,0.9286,131400000.0
2009-03-30 01:42:00,0.9286,0.9287,0.9286,0.92865,100600000.0
2009-03-30 01:43:00,0.9286,0.92875,0.9286,0.9287,205600000.0
2009-03-30 01:44:00,0.92875,0.929,0.92875,0.92895,41200000.0
2009-03-30 01:45:00,0.92885,0.9291,0.9288,0.9289,40600000.0
2009-03-30 01:46:00,0.92895,0.92905,0.9288,0.9289,32000000.0
2009-03-30 01:47:00,0.92885,0.92895,0.92875,0.92875,19200000.0
2009-03-30 01:48:00,0.92875,0.9289,0.92875,0.9288,19200000.0
2009-03-30 01:49:00,0.9287,0.92875,0.9287,0.92875,8000000.0
2009-03-30 01:50:00,0.92875,0.92925,0.92875,0.92925,33400000.0
2009-03-30 01:51:00,0.9292,0.9294,0.9291,0.92925,41200000.0
2009-03-30 01:52:00,0.92925,0.9293,0.92905,0.9293,37800000.0
2009-03-30 01:53:00,0.9293,0.92945,0.92925,0.9294,135200000.0
2009-03-30 01:54:00,0.92945,0.9295,0.92945,0.92945,68400000.0
2009-03-30 01:55:00,0.92945,0.92945,0.92895,0.92895,75800000.0
2009-03-30 01:56:00,0.92915,0.92945,0.92915,0.9292,46400000.0
2009-03-30 01:57:00,0.92925,0.92935,0.92925,0.9293,8000000.0
2009-03-30 01:58:00,0.9293,0.9294,0.9293,0.9294,30400000.0
2009-03-30 01:59:00,0.92935,0.92935,0.92895,0.92895,22000000.0
2009-03-30 02:00:00,0.929,0.9291,0.9288,0.9289,128200000.0
2009-03-30 02:01:00,0.9289,0.929,0.9288,0.9288,36000000.0
2009-03-30 02:02:00,0.9288,0.9288,0.9287,0.9288,16000000.0
2009-03-30 02:03:00,0.9288,0.9288,0.92865,0.92875,118200000.0
2009-03-30 02:04:00,0.92875,0.92875,0.92865,0.9287,92800000.0
2009-03-30 02:05:00,0.92875,0.92885,0.9287,0.92885,34800000.0
2009-03-30 02:06:00,0.9289,0.929,0.9289,0.9289,10000000.0
2009-03-30 02:07:00,0.9289,0.92905,0.9289,0.92905,17600000.0
2009-03-30 02:08:00,0.9292,0.9292,0.92895,0.9291,18000000.0
2009-03-30 02:09:00,0.929,0.9292,0.929,0.9291,23000000.0
2009-03-30 02:10:00,0.929,0.9291,0.929,0.9291,22400000.0
2009-03-30 02:11:00,0.92915,0.9292,0.92895,0.92905,72600000.0
2009-03-30 02:12:00,0.92905,0.92915,0.92895,0.92915,13200000.0
2009-03-30 02:13:00,0.92915,0.92935,0.92905,0.9293,32800000.0
2009-03-30 02:14:00,0.9293,0.9293,0.9291,0.92915,48400000.0
2009-03-30 02:15:00,0.9293,0.9293,0.9291,0.9292,27800000.0
2009-03-30 02:16:00,0.9292,0.9293,0.9291,0.9291,20800000.0
2009-03-30 02:17:00,0.92905,0.9294,0.92895,0.92925,92600000.0
2009-03-30 02:18:00,0.92925,0.92945,0.92895,0.9293,79400000.0
2009-03-30 02:19:00,0.9293,0.92945,0.9291,0.92945,71400000.0
2009-03-30 02:20:00,0.9294,0.9295,0.92935,0.9295,22600000.0
2009-03-30 02:21:00,0.9294,0.92965,0.9291,0.9295,110800000.0
2009-03-30 02:22:00,0.9295,0.92955,0.9294,0.9294,23200000.0
2009-03-30 02:23:00,0.92935,0.92935,0.92905,0.9291,48000000.0
2009-03-30 02:24:00,0.92905,0.9291,0.92895,0.92905,33600000.0
2009-03-30 02:25:00,0.929,0.9291,0.9289,0.929,45200000.0
2009-03-30 02:26:00,0.929,0.9294,0.9289,0.9294,27200000.0
2009-03-30 02:27:00,0.9294,0.9294,0.92885,0.92925,41600000.0
2009-03-30 02:28:00,0.9292,0.9293,0.9292,0.92925,57600000.0
2009-03-30 02:29:00,0.92925,0.92925,0.92895,0.92915,34600000.0
2009-03-30 02:30:00,0.9291,0.92925,0.92895,0.9291,30400000.0
2009-03-30 02:31:00,0.9291,0.9293,0.9287,0.929,148200000.0
2009-03-30 02:32:00,0.92895,0.92925,0.9289,0.9292,118200000.0
2009-03-30 02:33:00,0.9292,0.9292,0.92895,0.9291,41200000.0
2009-03-30 02:34:00,0.92915,0.9294,0.92915,0.92915,54000000.0
2009-03-30 02:35:00,0.92915,0.92915,0.92885,0.929,32000000.0
2009-03-30 02:36:00,0.92905,0.9291,0.92905,0.9291,6400000.0
2009-03-30 02:37:00,0.9291,0.9294,0.92905,0.92935,91600000.0
2009-03-30 02:38:00,0.9293,0.92935,0.9293,0.92935,9600000.0
2009-03-30 02:39:00,0.92935,0.9294,0.92915,0.9292,25600000.0
2009-03-30 02:40:00,0.92925,0.9293,0.92915,0.9292,27200000.0
2009-03-30 02:41:00,0.92925,0.92925,0.92915,0.9292,9600000.0
2009-03-30 02:42:00,0.92925,0.92925,0.92905,0.92915,17600000.0
2009-03-30 02:43:00,0.9291,0.9292,0.9289,0.9291,20800000.0
2009-03-30 02:44:00,0.92915,0.92965,0.9288,0.9295,206600000.0
2009-03-30 02:45:00,0.92945,0.9295,0.9292,0.9293,109800000.0
2009-03-30 02:46:00,0.9294,0.92955,0.9293,0.92955,34400000.0
2009-03-30 02:47:00,0.92955,0.92955,0.92935,0.9295,17600000.0
2009-03-30 02:48:00,0.9295,0.92955,0.92935,0.9294,20600000.0
2009-03-30 02:49:00,0.92945,0.9295,0.92935,0.9294,35200000.0
2009-03-30 02:50:00,0.92935,0.9294,0.92925,0.92935,29200000.0
2009-03-30 02:51:00,0.9294,0.92945,0.9293,0.9293,29800000.0
2009-03-30 02:52:00,0.9293,0.92945,0.92915,0.92945,22200000.0
2009-03-30 02:53:00,0.9295,0.9296,0.9293,0.92955,65400000.0
2009-03-30 02:54:00,0.92955,0.92965,0.92915,0.9293,108000000.0
2009-03-30 02:55:00,0.9293,0.92955,0.9292,0.9294,90800000.0
2009-03-30 02:56:00,0.92955,0.92955,0.92915,0.92925,75600000.0
2009-03-30 02:57:00,0.9292,0.92925,0.9292,0.9292,8000000.0
2009-03-30 02:58:00,0.92925,0.9293,0.9291,0.92915,69600000.0
2009-03-30 02:59:00,0.92915,0.92915,0.92915,0.92915,69200000.0
2009-03-30 03:00:00,0.92915,0.9292,0.92915,0.92915,41600000.0
2009-03-30 03:01:00,0.92915,0.92915,0.9291,0.9291,30400000.0
2009-03-30 03:02:00,0.92905,0.9292,0.92905,0.9292,35400000.0
2009-03-30 03:03:00,0.9292,0.9293,0.9292,0.9293,16400000.0
2009-03-30 03:04:00,0.9293,0.9293,0.9292,0.9293,12400000.0
2009-03-30 03:05:00,0.9292,0.9292,0.9291,0.92915,84800000.0
2009-03-30 03:06:00,0.92915,0.92935,0.9288,0.9293,67400000.0
2009-03-30 03:07:00,0.9293,0.9293,0.92875,0.9288,43600000.0
2009-03-30 03:08:00,0.92875,0.92885,0.9286,0.9287,48600000.0
2009-03-30 03:09:00,0.92875,0.9288,0.9286,0.92865,50400000.0
2009-03-30 03:10:00,0.92865,0.9288,0.9285,0.92865,107400000.0
2009-03-30 03:11:00,0.9287,0.9289,0.9287,0.9289,11800000.0
2009-03-30 03:12:00,0.92895,0.92905,0.92885,0.929,51800000.0
2009-03-30 03:13:00,0.92895,0.9291,0.92895,0.9291,14400000.0
2009-03-30 03:14:00,0.92915,0.9294,0.92915,0.9294,23400000.0
2009-03-30 03:15:00,0.9294,0.9294,0.92875,0.92925,85200000.0
2009-03-30 03:16:00,0.92925,0.9293,0.9289,0.92895,52800000.0
2009-03-30 03:17:00,0.9289,0.929,0.9289,0.92895,8800000.0
2009-03-30 03:18:00,0.92895,0.92905,0.92895,0.92905,11600000.0
2009-03-30 03:19:00,0.9291,0.9292,0.929,0.92905,31400000.0
2009-03-30 03:20:00,0.92905,0.92905,0.929,0.929,11200000.0
2009-03-30 03:21:00,0.929,0.9291,0.92885,0.9289,45600000.0
2009-03-30 03:22:00,0.929,0.9292,0.929,0.9291,23600000.0
2009-03-30 03:23:00,0.92885,0.9289,0.92885,0.9289,14800000.0
2009-03-30 03:24:00,0.9289,0.92895,0.9289,0.92895,8200000.0
2009-03-30 03:25:00,0.92915,0.9292,0.92915,0.9292,11200000.0
2009-03-30 03:26:00,0.9292,0.92935,0.9289,0.929,71800000.0
2009-03-30 03:27:00,0.92915,0.92915,0.92895,0.9291,21200000.0
2009-03-30 03:28:00,0.92915,0.9292,0.9288,0.9289,144200000.0
2009-03-30 03:29:00,0.92895,0.9294,0.9289,0.9289,69000000.0
2009-03-30 03:30:00,0.92915,0.9294,0.92895,0.92895,77200000.0
2009-03-30 03:31:00,0.92895,0.92935,0.9289,0.9291,55600000.0
2009-03-30 03:32:00,0.9291,0.9295,0.929,0.9295,83000000.0
2009-03-30 03:33:00,0.92945,0.9296,0.92935,0.92955,86200000.0
2009-03-30 03:34:00,0.92955,0.9296,0.9294,0.9294,62000000.0
2009-03-30 03:35:00,0.92945,0.92945,0.92885,0.92895,90600000.0
2009-03-30 03:36:00,0.92895,0.9294,0.92895,0.9294,54800000.0
2009-03-30 03:37:00,0.9294,0.92945,0.9294,0.9294,16000000.0
2009-03-30 03:38:00,0.9294,0.92945,0.92925,0.92935,35200000.0
2009-03-30 03:39:00,0.92935,0.92945,0.92905,0.92925,102000000.0
2009-03-30 03:40:00,0.92925,0.9296,0.92925,0.9294,70800000.0
2009-03-30 03:41:00,0.9294,0.9295,0.92925,0.9293,32000000.0
2009-03-30 03:42:00,0.92925,0.9293,0.92915,0.92915,11200000.0
2009-03-30 03:43:00,0.9291,0.92955,0.9291,0.9295,96000000.0
2009-03-30 03:44:00,0.92945,0.9296,0.9293,0.9296,74400000.0
2009-03-30 03:45:00,0.92955,0.92955,0.9294,0.9294,12000000.0
2009-03-30 03:46:00,0.92935,0.9294,0.92935,0.9294,12800000.0
2009-03-30 03:47:00,0.92945,0.92955,0.92945,0.92955,9600000.0
2009-03-30 03:48:00,0.92955,0.9296,0.92945,0.9296,66200000.0
2009-03-30 03:49:00,0.9296,0.92965,0.92945,0.9295,159800000.0
2009-03-30 03:50:00,0.9295,0.92965,0.92945,0.9296,111400000.0
2009-03-30 03:51:00,0.92965,0.92965,0.92955,0.92965,63000000.0
2009-03-30 03:52:00,0.92965,0.9297,0.92965,0.9297,19600000.0
2009-03-30 03:53:00,0.92965,0.9297,0.92955,0.9296,45600000.0
2009-03-30 03:54:00,0.9296,0.92975,0.9296,0.92965,35200000.0
2009-03-30 03:55:00,0.92965,0.92975,0.92965,0.92975,100200000.0
2009-03-30 03:56:00,0.9297,0.92995,0.92965,0.9298,99200000.0
2009-03-30 03:57:00,0.9298,0.93,0.9298,0.93,39200000.0
2009-03-30 03:58:00,0.93,0.93005,0.9298,0.9298,60200000.0
2009-03-30 03:59:00,0.9298,0.92985,0.9297,0.9297,22600000.0
2009-03-30 04:00:00,0.9297,0.9298,0.9297,0.9298,32000000.0
2009-03-30 04:01:00,0.92985,0.92985,0.9298,0.9298,19000000.0
2009-03-30 04:02:00,0.9298,0.92995,0.92975,0.92995,39600000.0
2009-03-30 04:03:00,0.92995,0.92995,0.92985,0.92995,106600000.0
2009-03-30 04:04:00,0.9299,0.92995,0.9298,0.9298,88800000.0
2009-03-30 04:05:00,0.92985,0.92985,0.92985,0.92985,15600000.0
2009-03-30 04:06:00,0.9298,0.92985,0.92975,0.92975,69600000.0
2009-03-30 04:07:00,0.92975,0.92975,0.9296,0.92965,304200000.0
2009-03-30 04:08:00,0.92965,0.92965,0.9296,0.9296,163000000.0
2009-03-30 04:09:00,0.92965,0.93,0.92965,0.92995,153600000.0
2009-03-30 04:10:00,0.92995,0.93035,0.92985,0.93,114000000.0
2009-03-30 04:11:00,0.9299,0.93005,0.92965,0.92995,157200000.0
2009-03-30 04:12:00,0.9299,0.92995,0.92965,0.92965,121600000.0
2009-03-30 04:13:00,0.92965,0.92985,0.92965,0.92985,69800000.0
2009-03-30 04:14:00,0.92985,0.92985,0.9298,0.9298,7200000.0
2009-03-30 04:15:00,0.92985,0.9299,0.9298,0.9298,18400000.0
2009-03-30 04:16:00,0.92985,0.93035,0.92985,0.93005,46800000.0
2009-03-30 04:17:00,0.93,0.9301,0.92995,0.93005,14400000.0
2009-03-30 04:18:00,0.93005,0.9301,0.92985,0.9301,73600000.0
2009-03-30 04:19:00,0.9301,0.9301,0.9301,0.9301,4800000.0
2009-03-30 04:20:00,0.9301,0.9302,0.93005,0.93005,34400000.0
2009-03-30 04:21:00,0.93005,0.93005,0.92995,0.93,84000000.0
2009-03-30 04:22:00,0.93,0.9302,0.92995,0.92995,116400000.0
2009-03-30 04:23:00,0.92995,0.93005,0.92995,0.92995,50200000.0
2009-03-30 04:24:00,0.92995,0.92995,0.92975,0.92985,104000000.0
2009-03-30 04:25:00,0.9299,0.92995,0.92985,0.92995,16000000.0
2009-03-30 04:26:00,0.9299,0.92995,0.9299,0.9299,11200000.0
2009-03-30 04:27:00,0.9299,0.93005,0.92985,0.9299,61600000.0
2009-03-30 04:28:00,0.9299,0.92995,0.92985,0.9299,14400000.0
2009-03-30 04:29:00,0.9299,0.93005,0.9299,0.92995,14400000.0
2009-03-30 04:30:00,0.92991,0.92991,0.92981,0.92981,9600000.0
2009-03-30 04:31:00,0.92995,0.93005,0.9299,0.93,32200000.0
2009-03-30 04:32:00,0.93,0.93,0.92995,0.93,28800000.0
2009-03-30 04:33:00,0.93,0.9301,0.9298,0.92985,65600000.0
2009-03-30 04:34:00,0.92985,0.9299,0.92985,0.92985,4800000.0
2009-03-30 04:35:00,0.9299,0.92995,0.92985,0.9299,23200000.0
2009-03-30 04:36:00,0.92985,0.9299,0.92985,0.9299,9600000.0
2009-03-30 04:37:00,0.9299,0.92995,0.9299,0.9299,6400000.0
2009-03-30 04:38:00,0.9299,0.9304,0.9299,0.9304,106000000.0
2009-03-30 04:39:00,0.9304,0.9304,0.9299,0.9301,105400000.0
2009-03-30 04:40:00,0.93005,0.9301,0.92995,0.93,43200000.0
2009-03-30 04:41:00,0.92995,0.93015,0.92995,0.93,32000000.0
2009-03-30 04:42:00,0.93005,0.9303,0.93005,0.9302,54400000.0
2009-03-30 04:43:00,0.9302,0.9302,0.93015,0.9302,24000000.0
2009-03-30 04:44:00,0.9302,0.9302,0.92985,0.93,112000000.0
2009-03-30 04:45:00,0.93,0.9301,0.92995,0.9301,35000000.0
2009-03-30 04:46:00,0.93015,0.9302,0.93015,0.9302,25600000.0
2009-03-30 04:47:00,0.93015,0.9302,0.93005,0.93005,19200000.0
2009-03-30 04:48:00,0.93005,0.9301,0.93005,0.9301,6400000.0
2009-03-30 04:49:00,0.9301,0.93015,0.93005,0.93015,14400000.0
2009-03-30 04:50:00,0.9301,0.9302,0.9301,0.9302,26400000.0
2009-03-30 04:51:00,0.9302,0.93025,0.93015,0.9302,42400000.0
2009-03-30 04:52:00,0.93025,0.93025,0.9301,0.93015,18400000.0
2009-03-30 04:53:00,0.93015,0.9303,0.9301,0.9301,44400000.0
2009-03-30 04:54:00,0.93015,0.93015,0.93,0.93,22400000.0
2009-03-30 04:55:00,0.93,0.93005,0.9298,0.92995,37200000.0
2009-03-30 04:56:00,0.92985,0.9299,0.92985,0.9299,17800000.0
2009-03-30 04:57:00,0.92985,0.9299,0.92985,0.9299,6400000.0
2009-03-30 04:58:00,0.92985,0.92985,0.92985,0.92985,3200000.0
2009-03-30 04:59:00,0.92975,0.93025,0.92975,0.93,65800000.0
2009-03-30 05:00:00,0.93005,0.9302,0.93,0.9302,52800000.0
2009-03-30 05:01:00,0.9302,0.9302,0.93,0.9302,36800000.0
2009-03-30 05:02:00,0.93015,0.9302,0.93015,0.93015,8000000.0
2009-03-30 05:03:00,0.93015,0.93025,0.9301,0.9301,36800000.0
2009-03-30 05:04:00,0.9301,0.93015,0.93005,0.93015,62400000.0
2009-03-30 05:05:00,0.93015,0.93015,0.93,0.9301,72000000.0
2009-03-30 05:06:00,0.93005,0.93005,0.93005,0.93005,1600000.0
2009-03-30 05:07:00,0.93,0.9301,0.93,0.93005,9600000.0
2009-03-30 05:08:00,0.93005,0.93015,0.93005,0.93015,23200000.0
2009-03-30 05:09:00,0.93015,0.93015,0.93005,0.93015,28800000.0
2009-03-30 05:10:00,0.93015,0.9302,0.9301,0.93015,32000000.0
2009-03-30 05:11:00,0.93015,0.9302,0.9296,0.93005,68400000.0
2009-03-30 05:12:00,0.93005,0.93005,0.93,0.93,11200000.0
2009-03-30 05:13:00,0.93005,0.9301,0.9299,0.9299,17600000.0
2009-03-30 05:14:00,0.9299,0.93,0.9299,0.92995,37600000.0
2009-03-30 05:15:00,0.92995,0.93025,0.9299,0.93025,40000000.0
2009-03-30 05:16:00,0.9302,0.9303,0.9302,0.9303,50600000.0
2009-03-30 05:17:00,0.93025,0.93025,0.93,0.93025,47000000.0
2009-03-30 05:18:00,0.93025,0.93025,0.9302,0.93025,10400000.0
2009-03-30 05:19:00,0.93025,0.93025,0.9302,0.93025,16000000.0
2009-03-30 05:20:00,0.93025,0.93025,0.9302,0.93025,7200000.0
2009-03-30 05:21:00,0.93025,0.93025,0.9302,0.9302,20000000.0
2009-03-30 05:22:00,0.93005,0.9302,0.93,0.9302,39800000.0
2009-03-30 05:23:00,0.9302,0.9302,0.92995,0.93015,32600000.0
2009-03-30 05:24:00,0.9301,0.9302,0.93,0.93015,97600000.0
2009-03-30 05:25:00,0.93015,0.9303,0.93005,0.9303,29400000.0
2009-03-30 05:26:00,0.93025,0.9304,0.93015,0.9304,37400000.0
2009-03-30 05:27:00,0.9304,0.93075,0.9303,0.9307,122200000.0
2009-03-30 05:28:00,0.93065,0.9307,0.9302,0.9303,90200000.0
2009-03-30 05:29:00,0.93035,0.9304,0.93035,0.9304,6800000.0
2009-03-30 05:30:00,0.9304,0.93055,0.9303,0.9304,38000000.0
2009-03-30 05:31:00,0.93045,0.9305,0.9304,0.9304,50000000.0
2009-03-30 05:32:00,0.9304,0.9304,0.9302,0.9303,42200000.0
2009-03-30 05:33:00,0.93035,0.9305,0.93035,0.9305,25600000.0
2009-03-30 05:34:00,0.9305,0.9307,0.9305,0.9307,40200000.0
2009-03-30 05:35:00,0.93065,0.9309,0.93065,0.9309,47400000.0
2009-03-30 05:36:00,0.9309,0.9309,0.9306,0.9307,60800000.0
2009-03-30 05:37:00,0.9307,0.93085,0.9306,0.93075,83600000.0
2009-03-30 05:38:00,0.9308,0.93105,0.9308,0.93105,21400000.0
2009-03-30 05:39:00,0.9314,0.93185,0.9314,0.9317,106200000.0
2009-03-30 05:40:00,0.93165,0.9318,0.9314,0.9317,151200000.0
2009-03-30 05:41:00,0.9317,0.9317,0.9314,0.93145,45800000.0
2009-03-30 05:42:00,0.9316,0.93165,0.93135,0.9315,61600000.0
2009-03-30 05:43:00,0.9316,0.9316,0.93155,0.93155,14400000.0
2009-03-30 05:44:00,0.9315,0.93155,0.9315,0.93155,3200000.0
2009-03-30 05:45:00,0.93155,0.9317,0.9314,0.9316,81200000.0
2009-03-30 05:46:00,0.93155,0.93165,0.93155,0.9316,40000000.0
2009-03-30 05:47:00,0.9316,0.9317,0.9315,0.9316,97000000.0
2009-03-30 05:48:00,0.93165,0.93165,0.93135,0.9316,33600000.0
2009-03-30 05:49:00,0.9316,0.9316,0.93145,0.93145,74800000.0
2009-03-30 05:50:00,0.93155,0.93165,0.9315,0.9316,28600000.0
2009-03-30 05:51:00,0.9317,0.9317,0.93145,0.93145,48000000.0
2009-03-30 05:52:00,0.93145,0.93145,0.9313,0.9313,22400000.0
2009-03-30 05:53:00,0.9313,0.9316,0.9313,0.9316,25400000.0
2009-03-30 05:54:00,0.93155,0.93165,0.93155,0.93165,13000000.0
2009-03-30 05:55:00,0.93165,0.93165,0.9315,0.93155,12800000.0
2009-03-30 05:56:00,0.93155,0.93155,0.9315,0.93155,20000000.0
2009-03-30 05:57:00,0.93155,0.93165,0.9315,0.9315,22400000.0
2009-03-30 05:58:00,0.93155,0.93165,0.93125,0.9315,58600000.0
2009-03-30 05:59:00,0.93155,0.9316,0.9313,0.9314,35200000.0
2009-03-30 06:00:00,0.9314,0.93155,0.93135,0.93145,107800000.0
2009-03-30 06:01:00,0.9314,0.9315,0.93125,0.93125,44800000.0
2009-03-30 06:02:00,0.9313,0.93135,0.9311,0.93135,108200000.0
2009-03-30 06:03:00,0.93135,0.93145,0.93115,0.93125,44200000.0
2009-03-30 06:04:00,0.93125,0.93155,0.9312,0.9315,64800000.0
2009-03-30 06:05:00,0.9315,0.93155,0.9314,0.93155,34800000.0
2009-03-30 06:06:00,0.9315,0.93155,0.9314,0.93155,53800000.0
2009-03-30 06:07:00,0.93155,0.9316,0.93145,0.93145,66400000.0
2009-03-30 06:08:00,0.93145,0.9315,0.93135,0.93145,89200000.0
2009-03-30 06:09:00,0.9314,0.9315,0.93125,0.9314,121600000.0
2009-03-30 06:10:00,0.93145,0.9322,0.93145,0.9318,109400000.0
2009-03-30 06:11:00,0.9318,0.9318,0.93125,0.9315,344600000.0
2009-03-30 06:12:00,0.93145,0.9316,0.9313,0.93135,81400000.0
2009-03-30 06:13:00,0.93135,0.9314,0.9312,0.9312,241600000.0
2009-03-30 06:14:00,0.9312,0.9313,0.9312,0.9313,63600000.0
2009-03-30 06:15:00,0.9313,0.9314,0.9312,0.9312,189600000.0
2009-03-30 06:16:00,0.93125,0.9314,0.9312,0.93135,298800000.0
2009-03-30 06:17:00,0.93135,0.9314,0.9313,0.9313,140600000.0
2009-03-30 06:18:00,0.9314,0.93145,0.9312,0.9312,297000000.0
2009-03-30 06:19:00,0.93125,0.93145,0.9311,0.9312,112900000.0
2009-03-30 06:20:00,0.93125,0.9313,0.9311,0.9313,73400000.0
2009-03-30 06:21:00,0.9313,0.93155,0.9312,0.93125,95600000.0
2009-03-30 06:22:00,0.93125,0.93125,0.9311,0.9312,83200000.0
2009-03-30 06:23:00,0.9312,0.93135,0.93105,0.9311,158200000.0
2009-03-30 06:24:00,0.9311,0.9311,0.92995,0.9302,142200000.0
2009-03-30 06:25:00,0.9302,0.9304,0.9297,0.92995,187800000.0
2009-03-30 06:26:00,0.93,0.93035,0.93,0.93015,95600000.0
2009-03-30 06:27:00,0.93015,0.9308,0.93015,0.9305,222200000.0
2009-03-30 06:28:00,0.9305,0.93055,0.92995,0.9301,211600000.0
2009-03-30 06:29:00,0.93015,0.9303,0.93,0.9303,165800000.0
2009-03-30 06:30:00,0.9302,0.9302,0.92995,0.93,163000000.0
2009-03-30 06:31:00,0.93,0.9304,0.92995,0.93025,185000000.0
2009-03-30 06:32:00,0.9302,0.9304,0.92995,0.93035,174000000.0
2009-03-30 06:33:00,0.9298,0.93025,0.92965,0.92965,109200000.0
2009-03-30 06:34:00,0.92965,0.9302,0.92965,0.9302,122700000.0
2009-03-30 06:35:00,0.9301,0.93055,0.93,0.93035,99800000.0
2009-03-30 06:36:00,0.93035,0.9306,0.9298,0.93035,140600000.0
2009-03-30 06:37:00,0.93035,0.93075,0.9303,0.93075,114000000.0
2009-03-30 06:38:00,0.9307,0.9307,0.93025,0.9304,59800000.0
2009-03-30 06:39:00,0.93045,0.93075,0.9304,0.9306,54000000.0
2009-03-30 06:40:00,0.9306,0.93065,0.93045,0.93065,64800000.0
2009-03-30 06:41:00,0.93065,0.9307,0.9301,0.9301,72600000.0
2009-03-30 06:42:00,0.9301,0.93065,0.93005,0.9302,91000000.0
2009-03-30 06:43:00,0.93015,0.93035,0.9301,0.9303,48200000.0
2009-03-30 06:44:00,0.93025,0.9303,0.92995,0.93,87400000.0
2009-03-30 06:45:00,0.93,0.93,0.9295,0.9298,153400000.0
2009-03-30 06:46:00,0.92985,0.9302,0.9297,0.93015,111400000.0
2009-03-30 06:47:00,0.9301,0.9304,0.9299,0.9301,78400000.0
2009-03-30 06:48:00,0.93005,0.93005,0.92985,0.93,22400000.0
2009-03-30 06:49:00,0.92995,0.93,0.92985,0.9299,14400000.0
2009-03-30 06:50:00,0.92995,0.93,0.9299,0.9299,6400000.0
2009-03-30 06:51:00,0.9299,0.93015,0.92985,0.92985,93400000.0
2009-03-30 06:52:00,0.9299,0.93,0.9297,0.9298,90600000.0
2009-03-30 06:53:00,0.9298,0.9298,0.92975,0.92975,46000000.0
2009-03-30 06:54:00,0.92975,0.9298,0.92955,0.92965,39400000.0
2009-03-30 06:55:00,0.92965,0.92985,0.92965,0.92985,59200000.0
2009-03-30 06:56:00,0.9298,0.92985,0.9296,0.92965,33600000.0
2009-03-30 06:57:00,0.92965,0.92975,0.9296,0.92965,50000000.0
2009-03-30 06:58:00,0.92965,0.92975,0.92965,0.92965,16000000.0
2009-03-30 06:59:00,0.92965,0.9298,0.92965,0.9298,59600000.0
2009-03-30 07:00:00,0.9298,0.92985,0.9297,0.9297,24800000.0
2009-03-30 07:01:00,0.92975,0.9298,0.9297,0.9298,34600000.0
2009-03-30 07:02:00,0.92975,0.9298,0.92965,0.92965,37000000.0
2009-03-30 07:03:00,0.9296,0.9298,0.9296,0.92965,48400000.0
2009-03-30 07:04:00,0.9297,0.9297,0.9295,0.9297,77200000.0
2009-03-30 07:05:00,0.92975,0.92975,0.9296,0.9296,32400000.0
2009-03-30 07:06:00,0.92955,0.92975,0.92955,0.9296,31600000.0
2009-03-30 07:07:00,0.9296,0.9296,0.9294,0.9294,45000000.0
2009-03-30 07:08:00,0.9294,0.9296,0.92895,0.929,605200000.0
2009-03-30 07:09:00,0.929,0.92925,0.92895,0.9292,398600000.0
2009-03-30 07:10:00,0.92915,0.9296,0.92905,0.9294,266200000.0
2009-03-30 07:11:00,0.92945,0.9298,0.9291,0.9297,156000000.0
2009-03-30 07:12:00,0.9297,0.9297,0.9292,0.9297,136200000.0
2009-03-30 07:13:00,0.9297,0.92975,0.92965,0.92975,76800000.0
2009-03-30 07:14:00,0.92975,0.9298,0.92955,0.9297,70200000.0
2009-03-30 07:15:00,0.9297,0.92995,0.92955,0.9297,80000000.0
2009-03-30 07:16:00,0.92975,0.9299,0.9295,0.9297,102200000.0
2009-03-30 07:17:00,0.9298,0.9298,0.9295,0.9297,56000000.0
2009-03-30 07:18:00,0.92965,0.92985,0.92955,0.92985,53600000.0
2009-03-30 07:19:00,0.9298,0.9298,0.92945,0.92975,126200000.0
2009-03-30 07:20:00,0.92975,0.93,0.9297,0.9297,69800000.0
2009-03-30 07:21:00,0.92975,0.92995,0.9296,0.92985,38400000.0
2009-03-30 07:22:00,0.92975,0.93025,0.92975,0.9301,84200000.0
2009-03-30 07:23:00,0.93015,0.9302,0.93005,0.9301,57600000.0
2009-03-30 07:24:00,0.9301,0.93015,0.92985,0.9301,34000000.0
2009-03-30 07:25:00,0.9301,0.93015,0.9301,0.93015,16000000.0
2009-03-30 07:26:00,0.93015,0.93025,0.92985,0.93,108800000.0
2009-03-30 07:27:00,0.92995,0.93035,0.92975,0.9302,130800000.0
2009-03-30 07:28:00,0.93025,0.93065,0.93025,0.9304,138200000.0
2009-03-30 07:29:00,0.9303,0.93105,0.9303,0.93095,207000000.0
2009-03-30 07:30:00,0.931,0.93105,0.93075,0.931,127800000.0
2009-03-30 07:31:00,0.93095,0.9311,0.9309,0.93095,47200000.0
2009-03-30 07:32:00,0.93105,0.93105,0.9302,0.9306,122400000.0
2009-03-30 07:33:00,0.9306,0.9306,0.93035,0.9305,68800000.0
2009-03-30 07:34:00,0.93055,0.93065,0.93035,0.9306,68400000.0
2009-03-30 07:35:00,0.9306,0.93075,0.9305,0.9306,136800000.0
2009-03-30 07:36:00,0.9306,0.9308,0.9304,0.9306,44800000.0
2009-03-30 07:37:00,0.9307,0.9307,0.92995,0.93005,138800000.0
2009-03-30 07:38:00,0.93005,0.9303,0.93005,0.9303,69200000.0
2009-03-30 07:39:00,0.93025,0.93085,0.93025,0.93075,56000000.0
2009-03-30 07:40:00,0.93075,0.9309,0.93065,0.93065,65800000.0
2009-03-30 07:41:00,0.9307,0.9309,0.9307,0.9309,31200000.0
2009-03-30 07:42:00,0.9308,0.93085,0.9306,0.9306,74400000.0
2009-03-30 07:43:00,0.9307,0.93115,0.9307,0.93105,96800000.0
2009-03-30 07:44:00,0.93115,0.93115,0.93045,0.93055,146600000.0
2009-03-30 07:45:00,0.93055,0.9307,0.93035,0.9307,62400000.0
2009-03-30 07:46:00,0.9307,0.93085,0.9306,0.93085,58000000.0
2009-03-30 07:47:00,0.9308,0.9311,0.93055,0.93085,80000000.0
2009-03-30 07:48:00,0.93085,0.93105,0.93085,0.93105,70400000.0
2009-03-30 07:49:00,0.93105,0.93135,0.9309,0.93115,134400000.0
2009-03-30 07:50:00,0.931,0.93135,0.93075,0.9313,121200000.0
2009-03-30 07:51:00,0.93125,0.93125,0.9301,0.9305,205600000.0
2009-03-30 07:52:00,0.93045,0.9307,0.92995,0.93005,188400000.0
2009-03-30 07:53:00,0.9301,0.93055,0.92995,0.93055,215800000.0
2009-03-30 07:54:00,0.93065,0.9308,0.9304,0.9305,288200000.0
2009-03-30 07:55:00,0.93055,0.9309,0.93055,0.93065,136200000.0
2009-03-30 07:56:00,0.9307,0.9307,0.9305,0.9306,431000004.0
2009-03-30 07:57:00,0.9306,0.9307,0.9306,0.93065,42800000.0
2009-03-30 07:58:00,0.9306,0.93065,0.9306,0.93065,5200000.0
2009-03-30 07:59:00,0.93065,0.93065,0.93055,0.93065,249000000.0
2009-03-30 08:00:00,0.93065,0.93095,0.93065,0.93075,110800000.0
2009-03-30 08:01:00,0.93075,0.9309,0.9307,0.9309,198800000.0
2009-03-30 08:02:00,0.931,0.931,0.93085,0.93085,52600000.0
2009-03-30 08:03:00,0.93085,0.9312,0.93085,0.9311,76200000.0
2009-03-30 08:04:00,0.9311,0.93115,0.93095,0.93105,99000000.0
2009-03-30 08:05:00,0.93105,0.93135,0.931,0.93105,113800000.0
2009-03-30 08:06:00,0.93105,0.93135,0.9309,0.9311,136600000.0
2009-03-30 08:07:00,0.9311,0.93115,0.93095,0.931,60600000.0
2009-03-30 08:08:00,0.93105,0.93125,0.93105,0.9312,34800000.0
2009-03-30 08:09:00,0.9311,0.93135,0.93105,0.93135,385599999.0
2009-03-30 08:10:00,0.9313,0.93175,0.93125,0.93165,120700000.0
2009-03-30 08:11:00,0.9317,0.93195,0.9316,0.9319,96200000.0
2009-03-30 08:12:00,0.9319,0.93195,0.9318,0.93195,87200000.0
2009-03-30 08:13:00,0.932,0.9321,0.93195,0.9321,125400000.0
2009-03-30 08:14:00,0.93205,0.9323,0.93195,0.93225,117000000.0
2009-03-30 08:15:00,0.9323,0.93265,0.9322,0.93265,233600000.0
2009-03-30 08:16:00,0.93265,0.93265,0.93225,0.9325,184800000.0
2009-03-30 08:17:00,0.9325,0.93255,0.93245,0.9325,372599997.0
2009-03-30 08:18:00,0.9325,0.93275,0.9325,0.93265,150800000.0
2009-03-30 08:19:00,0.93265,0.93265,0.93255,0.93255,215000000.0
2009-03-30 08:20:00,0.9326,0.93265,0.9324,0.93255,159200000.0
2009-03-30 08:21:00,0.9325,0.9327,0.9325,0.93265,75600000.0
2009-03-30 08:22:00,0.93265,0.93265,0.9325,0.93255,82400000.0
2009-03-30 08:23:00,0.93255,0.93265,0.93245,0.93245,552200000.0
2009-03-30 08:24:00,0.93245,0.9325,0.93195,0.932,566000000.0
2009-03-30 08:25:00,0.932,0.9322,0.93195,0.93205,459800000.0
2009-03-30 08:26:00,0.93205,0.9322,0.932,0.93215,170600000.0
2009-03-30 08:27:00,0.93215,0.93265,0.9321,0.9324,197600000.0
2009-03-30 08:28:00,0.9324,0.9326,0.93235,0.93255,165000000.0
2009-03-30 08:29:00,0.93255,0.9327,0.93235,0.93265,149400000.0
2009-03-30 08:30:00,0.9326,0.9326,0.9323,0.9323,172200000.0
2009-03-30 08:31:00,0.9323,0.93235,0.932,0.9321,180200000.0
2009-03-30 08:32:00,0.932,0.9321,0.932,0.932,103200000.0
2009-03-30 08:33:00,0.932,0.9321,0.9319,0.932,225800001.0
2009-03-30 08:34:00,0.932,0.93205,0.93195,0.93205,210200000.0
2009-03-30 08:35:00,0.93205,0.9321,0.93205,0.93205,34400000.0
2009-03-30 08:36:00,0.9321,0.9325,0.9321,0.93245,95000000.0
2009-03-30 08:37:00,0.93245,0.93265,0.9324,0.9326,160200000.0
2009-03-30 08:38:00,0.9326,0.93295,0.9326,0.93285,107000000.0
2009-03-30 08:39:00,0.9329,0.9333,0.9327,0.9333,184000000.0
2009-03-30 08:40:00,0.93335,0.93335,0.933,0.933,139000000.0
2009-03-30 08:41:00,0.933,0.9331,0.93295,0.93305,216000001.0
2009-03-30 08:42:00,0.93305,0.9332,0.93305,0.93315,117600000.0
2009-03-30 08:43:00,0.93315,0.93325,0.93305,0.9332,143200001.0
2009-03-30 08:44:00,0.9332,0.93355,0.9332,0.93355,186200000.0
2009-03-30 08:45:00,0.9335,0.9335,0.9333,0.93345,168000000.0
2009-03-30 08:46:00,0.93345,0.9336,0.9334,0.93355,119400000.0
2009-03-30 08:47:00,0.93355,0.9339,0.93355,0.9336,215600000.0
2009-03-30 08:48:00,0.9336,0.93385,0.9335,0.93385,292200000.0
2009-03-30 08:49:00,0.9339,0.93395,0.93375,0.9339,248000000.0
2009-03-30 08:50:00,0.9339,0.93395,0.9337,0.9339,241199998.0
2009-03-30 08:51:00,0.9339,0.934,0.93385,0.93385,128600000.0
2009-03-30 08:52:00,0.93385,0.93385,0.933,0.933,338999999.0
2009-03-30 08:53:00,0.93295,0.933,0.9328,0.9328,145600000.0
2009-03-30 08:54:00,0.9328,0.9328,0.9326,0.9326,137200000.0
2009-03-30 08:55:00,0.9324,0.93255,0.93235,0.9325,125000000.0
2009-03-30 08:56:00,0.93245,0.93285,0.93235,0.93255,154500000.0
2009-03-30 08:57:00,0.93255,0.933,0.93255,0.93285,165200000.0
2009-03-30 08:58:00,0.9328,0.93305,0.93265,0.93265,172800000.0
2009-03-30 08:59:00,0.93265,0.93275,0.9324,0.9325,234800000.0
2009-03-30 09:00:00,0.93235,0.93255,0.93235,0.93245,145400000.0
2009-03-30 09:01:00,0.9325,0.93275,0.9324,0.9324,264200000.0
2009-03-30 09:02:00,0.9324,0.93245,0.9323,0.93235,214600000.0
2009-03-30 09:03:00,0.9324,0.93245,0.932,0.93225,315600001.0
2009-03-30 09:04:00,0.9322,0.9323,0.9321,0.9323,192800000.0
2009-03-30 09:05:00,0.93225,0.9327,0.93225,0.93265,211400000.0
2009-03-30 09:06:00,0.93265,0.9327,0.9324,0.9325,195200000.0
2009-03-30 09:07:00,0.9325,0.9326,0.9325,0.93255,221800000.0
2009-03-30 09:08:00,0.93255,0.9332,0.9325,0.93295,406699998.0
2009-03-30 09:09:00,0.93295,0.933,0.9325,0.9326,712899996.0
2009-03-30 09:10:00,0.9326,0.93285,0.93255,0.93285,519400001.0
2009-03-30 09:11:00,0.9328,0.9334,0.93275,0.9333,578000000.0
2009-03-30 09:12:00,0.9333,0.93335,0.93285,0.93285,516599999.0
2009-03-30 09:13:00,0.93285,0.9336,0.93275,0.93335,612600000.0
2009-03-30 09:14:00,0.93345,0.93365,0.9333,0.93345,402800000.0
2009-03-30 09:15:00,0.93345,0.93365,0.9334,0.93365,616400001.0
2009-03-30 09:16:00,0.93365,0.9337,0.93265,0.9328,790399999.0
2009-03-30 09:17:00,0.93285,0.93305,0.9328,0.933,642800000.0
2009-03-30 09:18:00,0.93305,0.93305,0.93265,0.93285,438200000.0
2009-03-30 09:19:00,0.9328,0.933,0.93255,0.93255,475199999.0
2009-03-30 09:20:00,0.93255,0.93275,0.9324,0.9326,1018399998.0
2009-03-30 09:21:00,0.9326,0.9326,0.9322,0.9324,628799998.0
2009-03-30 09:22:00,0.9324,0.93315,0.93235,0.93275,409000000.0
2009-03-30 09:23:00,0.93275,0.93275,0.93205,0.9321,521800000.0
2009-03-30 09:24:00,0.9321,0.9323,0.93205,0.9322,705000000.0
2009-03-30 09:25:00,0.93215,0.93275,0.93205,0.93265,810400001.0
2009-03-30 09:26:00,0.93265,0.93275,0.9325,0.9325,871199998.0
2009-03-30 09:27:00,0.9325,0.9326,0.93215,0.9322,487400002.0
2009-03-30 09:28:00,0.93225,0.9323,0.932,0.932,405800003.0
2009-03-30 09:29:00,0.93205,0.93205,0.9318,0.93185,443800000.0
2009-03-30 09:30:00,0.9319,0.93195,0.9317,0.9317,629200000.0
2009-03-30 09:31:00,0.93175,0.93175,0.93165,0.9317,510600001.0
2009-03-30 09:32:00,0.9317,0.93175,0.93145,0.9316,848200005.0
2009-03-30 09:33:00,0.9316,0.93175,0.93135,0.93135,647999999.0
2009-03-30 09:34:00,0.93135,0.93145,0.931,0.931,714400002.0
2009-03-30 09:35:00,0.93105,0.93105,0.93055,0.93075,335600001.0
2009-03-30 09:36:00,0.93075,0.93095,0.93065,0.93075,368400000.0
2009-03-30 09:37:00,0.93075,0.93105,0.9306,0.93065,430400003.0
2009-03-30 09:38:00,0.93065,0.93085,0.93065,0.9308,286000003.0
2009-03-30 09:39:00,0.9308,0.93085,0.9306,0.93065,377900001.0
2009-03-30 09:40:00,0.9306,0.93115,0.93055,0.93105,561300003.0
2009-03-30 09:41:00,0.9311,0.93125,0.9309,0.931,425600000.0
2009-03-30 09:42:00,0.931,0.9311,0.93045,0.9307,688600000.0
2009-03-30 09:43:00,0.93075,0.931,0.93075,0.9308,496599998.0
2009-03-30 09:44:00,0.9308,0.9313,0.93075,0.9313,458199999.0
2009-03-30 09:45:00,0.9313,0.9317,0.93125,0.9316,419600002.0
2009-03-30 09:46:00,0.93165,0.93195,0.93165,0.93185,478400003.0
2009-03-30 09:47:00,0.9319,0.93195,0.9312,0.9312,526299999.0
2009-03-30 09:48:00,0.9312,0.93125,0.9307,0.9309,872700007.0
2009-03-30 09:49:00,0.93085,0.93125,0.93085,0.93125,761200004.0
2009-03-30 09:50:00,0.93125,0.9313,0.93115,0.9312,310000000.0
2009-03-30 09:51:00,0.9312,0.93135,0.93105,0.93115,671800000.0
2009-03-30 09:52:00,0.9312,0.93155,0.9311,0.93155,612599999.0
2009-03-30 09:53:00,0.9314,0.9314,0.93125,0.9313,229000001.0
2009-03-30 09:54:00,0.9313,0.93135,0.931,0.93105,421800000.0
2009-03-30 09:55:00,0.93105,0.93125,0.93105,0.93115,137800000.0
2009-03-30 09:56:00,0.93115,0.9312,0.93085,0.9309,713600001.0
2009-03-30 09:57:00,0.9309,0.931,0.9306,0.93065,565200000.0
2009-03-30 09:58:00,0.93065,0.93065,0.9303,0.93045,735200003.0
2009-03-30 09:59:00,0.93045,0.9307,0.93035,0.9307,369399999.0
2009-03-30 10:00:00,0.9307,0.93175,0.9307,0.9315,289500000.0
2009-03-30 10:01:00,0.9315,0.93195,0.9314,0.9314,565000000.0
2009-03-30 10:02:00,0.93145,0.93165,0.93115,0.9315,403400000.0
2009-03-30 10:03:00,0.9315,0.93195,0.9314,0.93185,583000002.0
2009-03-30 10:04:00,0.9319,0.9326,0.9319,0.9325,553999999.0
2009-03-30 10:05:00,0.9325,0.9327,0.93235,0.93265,366200000.0
2009-03-30 10:06:00,0.93265,0.93265,0.93235,0.93235,497199999.0
2009-03-30 10:07:00,0.93235,0.93235,0.9318,0.932,477000000.0
2009-03-30 10:08:00,0.93195,0.9322,0.93195,0.93205,211200000.0
2009-03-30 10:09:00,0.93205,0.9321,0.93195,0.932,386600001.0
2009-03-30 10:10:00,0.932,0.93205,0.9319,0.93195,365200006.0
2009-03-30 10:11:00,0.93195,0.932,0.93175,0.9318,244000001.0
2009-03-30 10:12:00,0.9318,0.9318,0.9317,0.93175,134000000.0
2009-03-30 10:13:00,0.93175,0.9318,0.93165,0.9317,414999998.0
2009-03-30 10:14:00,0.9317,0.9317,0.93165,0.9317,266200001.0
2009-03-30 10:15:00,0.9317,0.9318,0.93165,0.93165,634200006.0
2009-03-30 10:16:00,0.93165,0.9317,0.9315,0.93155,523200004.0
2009-03-30 10:17:00,0.93155,0.9316,0.9315,0.9316,300200000.0
2009-03-30 10:18:00,0.9316,0.9318,0.9315,0.9315,407600000.0
2009-03-30 10:19:00,0.9315,0.93155,0.9313,0.93135,352600004.0
2009-03-30 10:20:00,0.93135,0.93135,0.9312,0.9313,276000001.0
2009-03-30 10:21:00,0.9313,0.93155,0.9313,0.93155,446400004.0
2009-03-30 10:22:00,0.93155,0.93175,0.9315,0.93175,191400001.0
2009-03-30 10:23:00,0.9317,0.9321,0.9317,0.9318,357300000.0
2009-03-30 10:24:00,0.9318,0.9319,0.93145,0.93185,432600000.0
2009-03-30 10:25:00,0.9318,0.93195,0.9315,0.93155,292200000.0
2009-03-30 10:26:00,0.9316,0.93165,0.93145,0.93165,175400000.0
2009-03-30 10:27:00,0.9316,0.93175,0.93155,0.93175,266400000.0
2009-03-30 10:28:00,0.93175,0.93175,0.93165,0.9317,218000000.0
2009-03-30 10:29:00,0.9317,0.9317,0.93155,0.9316,224200000.0
2009-03-30 10:30:00,0.9316,0.9318,0.93155,0.93175,306000000.0
2009-03-30 10:31:00,0.93175,0.9318,0.93125,0.93135,389400000.0
2009-03-30 10:32:00,0.93135,0.9318,0.9312,0.93175,296400000.0
2009-03-30 10:33:00,0.93175,0.9321,0.9317,0.93205,361800000.0
2009-03-30 10:34:00,0.93205,0.93205,0.9319,0.9319,582600005.0
2009-03-30 10:35:00,0.9319,0.93225,0.9318,0.93225,344600000.0
2009-03-30 10:36:00,0.93225,0.93255,0.9322,0.93255,639200002.0
2009-03-30 10:37:00,0.93255,0.93255,0.9323,0.9323,256400000.0
2009-03-30 10:38:00,0.9323,0.93245,0.9322,0.9323,196500000.0
2009-03-30 10:39:00,0.9323,0.93235,0.93195,0.9321,269000000.0
2009-03-30 10:40:00,0.9321,0.93235,0.932,0.9323,120800000.0
2009-03-30 10:41:00,0.9323,0.93245,0.9322,0.9324,382000000.0
2009-03-30 10:42:00,0.93245,0.93245,0.932,0.932,542000000.0
2009-03-30 10:43:00,0.932,0.93205,0.93175,0.93185,374200000.0
2009-03-30 10:44:00,0.9319,0.9319,0.93155,0.93165,278800000.0
2009-03-30 10:45:00,0.93165,0.93175,0.9316,0.93175,337800000.0
2009-03-30 10:46:00,0.9318,0.9318,0.9312,0.93135,253600000.0
2009-03-30 10:47:00,0.93135,0.9314,0.93065,0.93125,442000001.0
2009-03-30 10:48:00,0.93125,0.93145,0.93115,0.93145,389600000.0
2009-03-30 10:49:00,0.9314,0.93165,0.93125,0.9315,351200000.0
2009-03-30 10:50:00,0.9315,0.9322,0.9315,0.9321,299200000.0
2009-03-30 10:51:00,0.9321,0.9325,0.93195,0.9325,642200002.0
2009-03-30 10:52:00,0.9325,0.93295,0.9325,0.9327,484800000.0
2009-03-30 10:53:00,0.9327,0.9328,0.93175,0.93175,655800000.0
2009-03-30 10:54:00,0.93175,0.9321,0.93145,0.932,237400001.0
2009-03-30 10:55:00,0.932,0.932,0.93175,0.9318,218200001.0
2009-03-30 10:56:00,0.93185,0.93195,0.93165,0.93175,480800002.0
2009-03-30 10:57:00,0.93175,0.93195,0.93175,0.93195,113800000.0
2009-03-30 10:58:00,0.93195,0.93195,0.93165,0.93185,261400000.0
2009-03-30 10:59:00,0.93185,0.93195,0.93185,0.93195,119400000.0
2009-03-30 11:00:00,0.93195,0.93205,0.93195,0.93205,386999998.0
2009-03-30 11:01:00,0.932,0.9321,0.93195,0.93195,442200001.0
2009-03-30 11:02:00,0.9319,0.93205,0.93185,0.9319,290800000.0
2009-03-30 11:03:00,0.93195,0.932,0.93175,0.9318,332500000.0
2009-03-30 11:04:00,0.9318,0.9321,0.93175,0.9321,434800000.0
2009-03-30 11:05:00,0.9321,0.93235,0.9321,0.9323,342800000.0
2009-03-30 11:06:00,0.93235,0.93285,0.93225,0.9328,282200000.0
2009-03-30 11:07:00,0.9328,0.93295,0.9326,0.9326,509200000.0
2009-03-30 11:08:00,0.9326,0.9328,0.93255,0.9327,418800000.0
2009-03-30 11:09:00,0.93265,0.93265,0.9325,0.9325,294000001.0
2009-03-30 11:10:00,0.9325,0.9325,0.93225,0.9323,558200003.0
2009-03-30 11:11:00,0.9323,0.9325,0.9322,0.93235,348399998.0
2009-03-30 11:12:00,0.93235,0.9324,0.9321,0.93225,372400000.0
2009-03-30 11:13:00,0.9322,0.93255,0.9322,0.9325,349800000.0
2009-03-30 11:14:00,0.9325,0.9325,0.93195,0.93195,791800000.0
2009-03-30 11:15:00,0.93195,0.932,0.93175,0.9318,232800000.0
2009-03-30 11:16:00,0.93185,0.93185,0.93145,0.9315,368800000.0
2009-03-30 11:17:00,0.9315,0.9318,0.9313,0.93145,876100000.0
2009-03-30 11:18:00,0.9314,0.9316,0.9314,0.9315,384000000.0
2009-03-30 11:19:00,0.9315,0.93175,0.9314,0.9316,525799999.0
2009-03-30 11:20:00,0.9316,0.93235,0.9316,0.93235,524399998.0
2009-03-30 11:21:00,0.93235,0.93305,0.93235,0.9326,500000000.0
2009-03-30 11:22:00,0.9326,0.9327,0.9323,0.93245,529400001.0
2009-03-30 11:23:00,0.93245,0.93255,0.9322,0.9324,222600000.0
2009-03-30 11:24:00,0.93235,0.9324,0.9318,0.93195,348600000.0
2009-03-30 11:25:00,0.93195,0.93205,0.9317,0.9317,528399999.0
2009-03-30 11:26:00,0.9317,0.9318,0.9317,0.93175,289400000.0
2009-03-30 11:27:00,0.9317,0.9317,0.93125,0.93125,632600001.0
2009-03-30 11:28:00,0.9313,0.93135,0.93115,0.93125,706999999.0
2009-03-30 11:29:00,0.93125,0.93135,0.93115,0.9312,508400000.0
2009-03-30 11:30:00,0.93125,0.9315,0.9312,0.9315,274400000.0
2009-03-30 11:31:00,0.9315,0.93205,0.93145,0.93185,277000000.0
2009-03-30 11:32:00,0.9318,0.9318,0.93115,0.93125,528800000.0
2009-03-30 11:33:00,0.9313,0.9314,0.93115,0.93125,659799996.0
2009-03-30 11:34:00,0.9313,0.93135,0.93115,0.93115,485400001.0
2009-03-30 11:35:00,0.93105,0.93105,0.9303,0.93055,540500002.0
2009-03-30 11:36:00,0.93055,0.93135,0.9305,0.93115,644400003.0
2009-03-30 11:37:00,0.9312,0.93135,0.93115,0.9313,596200004.0
2009-03-30 11:38:00,0.9313,0.93135,0.93125,0.9313,575999999.0
2009-03-30 11:39:00,0.9313,0.93135,0.93125,0.93135,141200001.0
2009-03-30 11:40:00,0.93135,0.93135,0.93085,0.93085,249400000.0
2009-03-30 11:41:00,0.9308,0.9309,0.93035,0.93035,426600001.0
2009-03-30 11:42:00,0.93035,0.9306,0.93025,0.93055,322600003.0
2009-03-30 11:43:00,0.9305,0.9307,0.93045,0.93045,318200003.0
2009-03-30 11:44:00,0.93045,0.93055,0.93035,0.9304,257600001.0
2009-03-30 11:45:00,0.93045,0.9305,0.93035,0.93045,234999999.0
2009-03-30 11:46:00,0.93045,0.93075,0.93045,0.9307,179800001.0
2009-03-30 11:47:00,0.93065,0.9307,0.93055,0.93055,268199998.0
2009-03-30 11:48:00,0.9306,0.93085,0.93055,0.9308,464199999.0
2009-03-30 11:49:00,0.9308,0.9309,0.9307,0.9307,303500000.0
2009-03-30 11:50:00,0.9307,0.93085,0.9307,0.93085,133800000.0
2009-03-30 11:51:00,0.93085,0.93085,0.9305,0.9306,103900000.0
2009-03-30 11:52:00,0.93065,0.9307,0.93045,0.93065,255000002.0
2009-03-30 11:53:00,0.93065,0.9307,0.9297,0.92985,252900000.0
2009-03-30 11:54:00,0.9299,0.9299,0.92915,0.9294,461400000.0
2009-03-30 11:55:00,0.9294,0.92945,0.9293,0.92935,250199999.0
2009-03-30 11:56:00,0.92935,0.92945,0.9293,0.9294,226000000.0
2009-03-30 11:57:00,0.9294,0.9294,0.929,0.92905,141400000.0
2009-03-30 11:58:00,0.9291,0.92955,0.9289,0.9295,423800000.0
2009-03-30 11:59:00,0.9295,0.9297,0.9295,0.9295,382600000.0
2009-03-30 12:00:00,0.9295,0.92975,0.92945,0.92965,251800000.0
2009-03-30 12:01:00,0.92965,0.9299,0.92965,0.92975,256200000.0
2009-03-30 12:02:00,0.92975,0.92975,0.9296,0.9296,113400000.0
2009-03-30 12:03:00,0.9296,0.93015,0.9296,0.93015,247000001.0
2009-03-30 12:04:00,0.93015,0.9303,0.9301,0.9303,417600000.0
2009-03-30 12:05:00,0.9303,0.9304,0.9297,0.92985,596600000.0
2009-03-30 12:06:00,0.92985,0.9301,0.9296,0.9301,274500000.0
2009-03-30 12:07:00,0.9301,0.93015,0.9296,0.9297,450999998.0
2009-03-30 12:08:00,0.9297,0.92985,0.92965,0.92975,304800001.0
2009-03-30 12:09:00,0.92975,0.92975,0.9296,0.92965,292000000.0
2009-03-30 12:10:00,0.9296,0.92995,0.92955,0.92985,266600000.0
2009-03-30 12:11:00,0.92985,0.9303,0.9297,0.93025,390600000.0
2009-03-30 12:12:00,0.93025,0.93025,0.93015,0.9302,173600000.0
2009-03-30 12:13:00,0.9302,0.9303,0.92995,0.9303,250000000.0
2009-03-30 12:14:00,0.9303,0.9307,0.93025,0.9307,218800000.0
2009-03-30 12:15:00,0.9307,0.93085,0.93065,0.9307,383200000.0
2009-03-30 12:16:00,0.9307,0.931,0.93065,0.93065,243900000.0
2009-03-30 12:17:00,0.93065,0.93095,0.9305,0.93075,307400000.0
2009-03-30 12:18:00,0.93075,0.93105,0.93065,0.9309,396200000.0
2009-03-30 12:19:00,0.93085,0.93085,0.93065,0.93065,434700003.0
2009-03-30 12:20:00,0.9306,0.9307,0.93055,0.9306,169000000.0
2009-03-30 12:21:00,0.93065,0.93065,0.9304,0.9304,161200000.0
2009-03-30 12:22:00,0.9304,0.9306,0.93035,0.9305,245000000.0
2009-03-30 12:23:00,0.9305,0.9305,0.9303,0.9304,86200000.0
2009-03-30 12:24:00,0.9304,0.93085,0.9304,0.93085,314000000.0
2009-03-30 12:25:00,0.93085,0.931,0.9307,0.931,304400000.0
2009-03-30 12:26:00,0.931,0.93115,0.931,0.93115,134600000.0
2009-03-30 12:27:00,0.9312,0.93135,0.93105,0.93125,292200000.0
2009-03-30 12:28:00,0.93125,0.93125,0.9307,0.9308,301200001.0
2009-03-30 12:29:00,0.93085,0.931,0.93085,0.931,108600000.0
2009-03-30 12:30:00,0.9309,0.9309,0.9306,0.9307,196200000.0
2009-03-30 12:31:00,0.9307,0.9309,0.9307,0.9307,307999999.0
2009-03-30 12:32:00,0.9307,0.93085,0.9307,0.9307,405400000.0
2009-03-30 12:33:00,0.9307,0.9308,0.93065,0.9307,438400000.0
2009-03-30 12:34:00,0.9307,0.93075,0.93065,0.93075,249000000.0
2009-03-30 12:35:00,0.93075,0.93085,0.93075,0.9308,169000000.0
2009-03-30 12:36:00,0.9308,0.9308,0.93035,0.9305,210000000.0
2009-03-30 12:37:00,0.9305,0.9306,0.93035,0.93035,227000000.0
2009-03-30 12:38:00,0.93035,0.93065,0.9303,0.93055,183800000.0
2009-03-30 12:39:00,0.9305,0.9305,0.93025,0.93025,294000000.0
2009-03-30 12:40:00,0.93025,0.93025,0.92975,0.92975,545600002.0
2009-03-30 12:41:00,0.92975,0.92985,0.9296,0.92985,152000000.0
2009-03-30 12:42:00,0.92985,0.93,0.92985,0.92995,281800000.0
2009-03-30 12:43:00,0.92995,0.9301,0.9299,0.9299,233600000.0
2009-03-30 12:44:00,0.9299,0.93,0.9299,0.9299,340400003.0
2009-03-30 12:45:00,0.9299,0.93,0.9299,0.93,263200000.0
2009-03-30 12:46:00,0.93,0.93005,0.9299,0.92995,311600000.0
2009-03-30 12:47:00,0.93,0.9305,0.9299,0.9305,505000000.0
2009-03-30 12:48:00,0.93055,0.93065,0.9303,0.93065,140200000.0
2009-03-30 12:49:00,0.93065,0.9307,0.93035,0.93045,313000000.0
2009-03-30 12:50:00,0.93045,0.9307,0.93045,0.9306,239600000.0
2009-03-30 12:51:00,0.9306,0.93065,0.9301,0.93015,553199997.0
2009-03-30 12:52:00,0.93015,0.93025,0.9301,0.93015,749000000.0
2009-03-30 12:53:00,0.93015,0.93015,0.93005,0.9301,648400000.0
2009-03-30 12:54:00,0.9301,0.93015,0.93005,0.9301,316600000.0
2009-03-30 12:55:00,0.9301,0.9302,0.93,0.9301,483199999.0
2009-03-30 12:56:00,0.93005,0.93015,0.92965,0.92965,476300000.0
2009-03-30 12:57:00,0.9296,0.92985,0.9294,0.92975,507200000.0
2009-03-30 12:58:00,0.92975,0.93025,0.9296,0.9301,495200000.0
2009-03-30 12:59:00,0.93005,0.9301,0.9297,0.9297,411900000.0
2009-03-30 13:00:00,0.9296,0.9299,0.9295,0.9297,424400000.0
2009-03-30 13:01:00,0.9297,0.9298,0.92965,0.9297,238200000.0
2009-03-30 13:02:00,0.9297,0.9298,0.92965,0.9298,211000001.0
2009-03-30 13:03:00,0.92975,0.92985,0.92965,0.9298,226000000.0
2009-03-30 13:04:00,0.92975,0.9299,0.92975,0.92985,237200000.0
2009-03-30 13:05:00,0.92985,0.9302,0.92985,0.9302,423600000.0
2009-03-30 13:06:00,0.9302,0.9303,0.93005,0.93025,196600000.0
2009-03-30 13:07:00,0.9302,0.93025,0.93005,0.93005,208200000.0
2009-03-30 13:08:00,0.93005,0.9302,0.93005,0.9302,119800000.0
2009-03-30 13:09:00,0.9302,0.93045,0.9302,0.9304,262600000.0
2009-03-30 13:10:00,0.93035,0.9305,0.93025,0.9304,502000003.0
2009-03-30 13:11:00,0.9304,0.93045,0.93005,0.9301,376400000.0
2009-03-30 13:12:00,0.9301,0.93015,0.92975,0.92985,390800000.0
2009-03-30 13:13:00,0.92985,0.9301,0.9297,0.92975,424600002.0
2009-03-30 13:14:00,0.92975,0.92985,0.9297,0.92975,463400002.0
2009-03-30 13:15:00,0.92975,0.93,0.92975,0.92995,446000000.0
2009-03-30 13:16:00,0.92995,0.93,0.9298,0.92995,354000000.0
2009-03-30 13:17:00,0.92995,0.93,0.92985,0.92995,337200000.0
2009-03-30 13:18:00,0.93,0.93,0.92965,0.92965,219800000.0
2009-03-30 13:19:00,0.9296,0.92985,0.9295,0.9298,281199999.0
2009-03-30 13:20:00,0.9298,0.93,0.92975,0.92985,269400001.0
2009-03-30 13:21:00,0.92985,0.93005,0.92965,0.9298,500600000.0
2009-03-30 13:22:00,0.92985,0.9305,0.9298,0.93045,344600000.0
2009-03-30 13:23:00,0.9304,0.9304,0.93,0.93025,227599999.0
2009-03-30 13:24:00,0.93025,0.93035,0.93,0.93015,349600000.0
2009-03-30 13:25:00,0.93015,0.9302,0.9301,0.9302,355800000.0
2009-03-30 13:26:00,0.93025,0.93035,0.9302,0.93035,352800000.0
2009-03-30 13:27:00,0.93035,0.9304,0.93015,0.9303,398200000.0
2009-03-30 13:28:00,0.9303,0.9304,0.9301,0.9301,289400000.0
2009-03-30 13:29:00,0.93015,0.93015,0.9299,0.93015,431400000.0
2009-03-30 13:30:00,0.93015,0.9302,0.9298,0.9299,268700000.0
2009-03-30 13:31:00,0.9299,0.93015,0.92975,0.93005,557200000.0
2009-03-30 13:32:00,0.93005,0.93015,0.93,0.93015,262200000.0
2009-03-30 13:33:00,0.93015,0.93015,0.93,0.9301,138600000.0
2009-03-30 13:34:00,0.9301,0.9301,0.9294,0.9294,490000000.0
2009-03-30 13:35:00,0.9294,0.92995,0.9293,0.92945,550400000.0
2009-03-30 13:36:00,0.9294,0.9298,0.92915,0.9297,453000000.0
2009-03-30 13:37:00,0.92965,0.9298,0.9295,0.9297,451400003.0
2009-03-30 13:38:00,0.92975,0.92985,0.9295,0.92955,605700000.0
2009-03-30 13:39:00,0.9297,0.92985,0.9296,0.9298,419600000.0
2009-03-30 13:40:00,0.9298,0.9298,0.9296,0.9296,312400001.0
2009-03-30 13:41:00,0.9295,0.92965,0.92935,0.9295,335400000.0
2009-03-30 13:42:00,0.9295,0.9297,0.9295,0.92965,375600000.0
2009-03-30 13:43:00,0.9297,0.92985,0.9297,0.9297,300000000.0
2009-03-30 13:44:00,0.9297,0.92975,0.9296,0.92965,399600002.0
2009-03-30 13:45:00,0.9296,0.9297,0.9295,0.9295,539000001.0
2009-03-30 13:46:00,0.9296,0.92975,0.9296,0.9297,475000000.0
2009-03-30 13:47:00,0.9297,0.93005,0.92965,0.92985,687300002.0
2009-03-30 13:48:00,0.92985,0.92995,0.9298,0.92985,263800000.0
2009-03-30 13:49:00,0.92985,0.92995,0.9298,0.9298,332800000.0
2009-03-30 13:50:00,0.9298,0.9298,0.92975,0.92975,433600005.0
2009-03-30 13:51:00,0.92975,0.9298,0.9295,0.92955,489400000.0
2009-03-30 13:52:00,0.92955,0.92965,0.92945,0.9295,388399997.0
2009-03-30 13:53:00,0.9295,0.92955,0.92915,0.9292,596399997.0
2009-03-30 13:54:00,0.92925,0.9296,0.9292,0.9294,417500000.0
2009-03-30 13:55:00,0.9294,0.92945,0.92935,0.9294,93000000.0
2009-03-30 13:56:00,0.9294,0.9294,0.92915,0.92925,214600000.0
2009-03-30 13:57:00,0.9292,0.92925,0.92915,0.92915,893600004.0
2009-03-30 13:58:00,0.92915,0.9293,0.92915,0.9292,414200000.0
2009-03-30 13:59:00,0.9292,0.92925,0.92915,0.9292,210400002.0
2009-03-30 14:00:00,0.9292,0.9292,0.92905,0.9291,254200000.0
2009-03-30 14:01:00,0.9291,0.9293,0.9291,0.92915,305400000.0
2009-03-30 14:02:00,0.9292,0.92925,0.92905,0.92905,339900000.0
2009-03-30 14:03:00,0.92905,0.9292,0.929,0.92915,334000000.0
2009-03-30 14:04:00,0.92915,0.9292,0.9291,0.9291,96000000.0
2009-03-30 14:05:00,0.9291,0.9292,0.92905,0.92905,250600001.0
2009-03-30 14:06:00,0.92905,0.92915,0.9289,0.9291,257600000.0
2009-03-30 14:07:00,0.92905,0.9292,0.929,0.92905,133800001.0
2009-03-30 14:08:00,0.92905,0.9291,0.92895,0.9291,401000001.0
2009-03-30 14:09:00,0.9291,0.9291,0.92875,0.92885,739200001.0
2009-03-30 14:10:00,0.92895,0.92915,0.92885,0.92905,456800000.0
2009-03-30 14:11:00,0.92905,0.9291,0.92905,0.9291,640000000.0
2009-03-30 14:12:00,0.9291,0.9291,0.92905,0.9291,291600001.0
2009-03-30 14:13:00,0.92915,0.92915,0.9291,0.92915,183600000.0
2009-03-30 14:14:00,0.9291,0.9291,0.92885,0.92905,263300000.0
2009-03-30 14:15:00,0.929,0.9292,0.929,0.9291,577600001.0
2009-03-30 14:16:00,0.9291,0.92915,0.92905,0.9291,179200001.0
2009-03-30 14:17:00,0.9291,0.9292,0.92905,0.9291,341000000.0
2009-03-30 14:18:00,0.9291,0.9292,0.92895,0.92895,433400000.0
2009-03-30 14:19:00,0.929,0.9291,0.9287,0.929,634000004.0
2009-03-30 14:20:00,0.929,0.9291,0.9289,0.9289,294400000.0
2009-03-30 14:21:00,0.9289,0.9289,0.9287,0.9289,298200000.0
2009-03-30 14:22:00,0.9289,0.9291,0.9288,0.92885,263400000.0
2009-03-30 14:23:00,0.92885,0.92905,0.9288,0.92885,449399999.0
2009-03-30 14:24:00,0.92885,0.929,0.92885,0.929,504799998.0
2009-03-30 14:25:00,0.929,0.92905,0.92895,0.92895,812000000.0
2009-03-30 14:26:00,0.929,0.9291,0.92895,0.92905,311200000.0
2009-03-30 14:27:00,0.929,0.92905,0.929,0.929,144000000.0
2009-03-30 14:28:00,0.929,0.92905,0.92885,0.92885,451199998.0
2009-03-30 14:29:00,0.92885,0.92895,0.92885,0.92895,214200001.0
2009-03-30 14:30:00,0.9289,0.929,0.9287,0.9287,255400000.0
2009-03-30 14:31:00,0.9287,0.9288,0.9287,0.92875,484399998.0
2009-03-30 14:32:00,0.92875,0.92875,0.9287,0.9287,167800000.0
2009-03-30 14:33:00,0.92855,0.92865,0.92845,0.9286,293400000.0
2009-03-30 14:34:00,0.9286,0.92875,0.9286,0.9287,273800000.0
2009-03-30 14:35:00,0.9287,0.9287,0.9286,0.9286,246800000.0
2009-03-30 14:36:00,0.9286,0.929,0.9286,0.92895,204800000.0
2009-03-30 14:37:00,0.92895,0.9292,0.9289,0.9291,299800000.0
2009-03-30 14:38:00,0.92905,0.92935,0.929,0.9293,268400000.0
2009-03-30 14:39:00,0.9293,0.9294,0.92925,0.9293,293600000.0
2009-03-30 14:40:00,0.92935,0.9297,0.9293,0.92965,531000000.0
2009-03-30 14:41:00,0.92965,0.93,0.92955,0.9296,393800001.0
2009-03-30 14:42:00,0.9296,0.92975,0.92955,0.9297,442400000.0
2009-03-30 14:43:00,0.9297,0.93005,0.92965,0.93,309400000.0
2009-03-30 14:44:00,0.93,0.93,0.9297,0.92975,354800000.0
2009-03-30 14:45:00,0.92975,0.92995,0.92965,0.9299,271000000.0
2009-03-30 14:46:00,0.9299,0.9299,0.92945,0.9295,376600000.0
2009-03-30 14:47:00,0.9295,0.9296,0.9294,0.92955,337000001.0
2009-03-30 14:48:00,0.9295,0.9297,0.92945,0.92955,592400002.0
2009-03-30 14:49:00,0.92955,0.92985,0.92945,0.92985,233999999.0
2009-03-30 14:50:00,0.9299,0.9302,0.9299,0.9301,332199999.0
2009-03-30 14:51:00,0.9301,0.9301,0.92975,0.92985,553000001.0
2009-03-30 14:52:00,0.92985,0.9301,0.92985,0.92995,419799999.0
2009-03-30 14:53:00,0.92995,0.93,0.92975,0.92995,479800000.0
2009-03-30 14:54:00,0.92995,0.93025,0.92995,0.93015,547600001.0
2009-03-30 14:55:00,0.93025,0.93025,0.93005,0.9301,254800001.0
2009-03-30 14:56:00,0.9302,0.9306,0.93,0.93005,830199998.0
2009-03-30 14:57:00,0.93005,0.9301,0.9298,0.9299,531200000.0
2009-03-30 14:58:00,0.9299,0.92995,0.92945,0.9295,1251799999.0
2009-03-30 14:59:00,0.9295,0.92965,0.92945,0.92955,929999998.0
2009-03-30 15:00:00,0.92955,0.92975,0.9295,0.92965,232800000.0
2009-03-30 15:01:00,0.92965,0.9297,0.92945,0.9295,598000001.0
2009-03-30 15:02:00,0.9295,0.9295,0.9294,0.9295,476200000.0
2009-03-30 15:03:00,0.92945,0.92955,0.9294,0.92955,280600001.0
2009-03-30 15:04:00,0.9296,0.92975,0.92955,0.9296,146000001.0
2009-03-30 15:05:00,0.9296,0.9298,0.92955,0.92975,246800000.0
2009-03-30 15:06:00,0.92985,0.93,0.9298,0.92995,243200000.0
2009-03-30 15:07:00,0.92995,0.93015,0.92995,0.9301,120800000.0
2009-03-30 15:08:00,0.9301,0.93015,0.92995,0.9301,276400000.0
2009-03-30 15:09:00,0.9301,0.9301,0.92965,0.9297,752999998.0
2009-03-30 15:10:00,0.9297,0.9297,0.92915,0.9292,1069000001.0
2009-03-30 15:11:00,0.9292,0.9292,0.9287,0.9287,641600001.0
2009-03-30 15:12:00,0.9287,0.92895,0.9287,0.9289,682000001.0
2009-03-30 15:13:00,0.9289,0.9292,0.92885,0.92915,729000000.0
2009-03-30 15:14:00,0.92915,0.9292,0.92885,0.9289,736000001.0
2009-03-30 15:15:00,0.9289,0.929,0.92875,0.92895,595600001.0
2009-03-30 15:16:00,0.92895,0.9292,0.92895,0.9291,416800001.0
2009-03-30 15:17:00,0.9291,0.92955,0.9291,0.92955,328800000.0
2009-03-30 15:18:00,0.92955,0.92965,0.9294,0.92955,374400001.0
2009-03-30 15:19:00,0.92955,0.93005,0.9295,0.9299,456000000.0
2009-03-30 15:20:00,0.9299,0.9299,0.9297,0.9298,289600000.0
2009-03-30 15:21:00,0.9298,0.9299,0.92975,0.92985,473400001.0
2009-03-30 15:22:00,0.92975,0.92985,0.92935,0.92935,758799999.0
2009-03-30 15:23:00,0.92935,0.92995,0.9293,0.92985,486999999.0
2009-03-30 15:24:00,0.92985,0.92995,0.9297,0.9298,499600000.0
2009-03-30 15:25:00,0.92985,0.92995,0.92965,0.9297,338200000.0
2009-03-30 15:26:00,0.92975,0.9298,0.92965,0.9297,101600000.0
2009-03-30 15:27:00,0.9297,0.92975,0.92945,0.92945,240700000.0
2009-03-30 15:28:00,0.92945,0.9298,0.92935,0.92955,471800000.0
2009-03-30 15:29:00,0.92955,0.9297,0.92955,0.9297,346000000.0
2009-03-30 15:30:00,0.92965,0.9297,0.92935,0.92935,402599998.0
2009-03-30 15:31:00,0.92935,0.9294,0.92875,0.9294,464599999.0
2009-03-30 15:32:00,0.9293,0.92935,0.929,0.929,280600000.0
2009-03-30 15:33:00,0.929,0.92945,0.929,0.92945,243200000.0
2009-03-30 15:34:00,0.92945,0.9295,0.9293,0.9295,331600000.0
2009-03-30 15:35:00,0.9295,0.9296,0.92915,0.92925,428200000.0
2009-03-30 15:36:00,0.92925,0.9294,0.92905,0.92935,515999999.0
2009-03-30 15:37:00,0.9293,0.9294,0.92915,0.92925,355600000.0
2009-03-30 15:38:00,0.92925,0.9294,0.92915,0.9294,276700000.0
2009-03-30 15:39:00,0.9294,0.9294,0.9293,0.9293,165800000.0
2009-03-30 15:40:00,0.92935,0.92935,0.92925,0.9293,456799999.0
2009-03-30 15:41:00,0.9293,0.9294,0.92915,0.9293,433500000.0
2009-03-30 15:42:00,0.9293,0.9296,0.9292,0.9296,390200000.0
2009-03-30 15:43:00,0.92965,0.9297,0.9291,0.92925,377800000.0
2009-03-30 15:44:00,0.92915,0.92915,0.9286,0.92865,717800001.0
2009-03-30 15:45:00,0.92865,0.9288,0.9285,0.9288,1019599999.0
2009-03-30 15:46:00,0.9288,0.92895,0.92875,0.92885,378200000.0
2009-03-30 15:47:00,0.92885,0.9289,0.9286,0.9287,775000000.0
2009-03-30 15:48:00,0.9287,0.92885,0.92845,0.92845,509400000.0
2009-03-30 15:49:00,0.92845,0.9286,0.9282,0.92825,734600000.0
2009-03-30 15:50:00,0.9282,0.9287,0.928,0.92865,669400000.0
2009-03-30 15:51:00,0.92865,0.9289,0.9286,0.9288,498400000.0
2009-03-30 15:52:00,0.92885,0.92885,0.9285,0.92855,724200001.0
2009-03-30 15:53:00,0.9285,0.92855,0.9279,0.92795,633400003.0
2009-03-30 15:54:00,0.92795,0.9281,0.9279,0.928,715800000.0
2009-03-30 15:55:00,0.92795,0.92805,0.9279,0.9279,339400000.0
2009-03-30 15:56:00,0.9279,0.928,0.9279,0.9279,302200000.0
2009-03-30 15:57:00,0.9279,0.928,0.9277,0.9279,361800000.0
2009-03-30 15:58:00,0.928,0.92815,0.92795,0.92815,436999999.0
2009-03-30 15:59:00,0.92815,0.9282,0.92755,0.92765,707000002.0
2009-03-30 16:00:00,0.92765,0.9281,0.92755,0.928,519100000.0
2009-03-30 16:01:00,0.92805,0.9281,0.9279,0.9279,311500000.0
2009-03-30 16:02:00,0.9279,0.92815,0.9279,0.928,429200000.0
2009-03-30 16:03:00,0.928,0.9281,0.92795,0.92795,388800000.0
2009-03-30 16:04:00,0.92795,0.928,0.92755,0.92755,505800001.0
2009-03-30 16:05:00,0.92755,0.9278,0.92745,0.92775,513800001.0
2009-03-30 16:06:00,0.9277,0.9278,0.92755,0.92775,427799997.0
2009-03-30 16:07:00,0.92775,0.9282,0.92765,0.92805,479200000.0
2009-03-30 16:08:00,0.9281,0.9281,0.92745,0.9277,859700000.0
2009-03-30 16:09:00,0.9277,0.928,0.9275,0.9279,423400000.0
2009-03-30 16:10:00,0.9279,0.9281,0.9278,0.928,346200000.0
2009-03-30 16:11:00,0.928,0.92825,0.9279,0.9279,328800000.0
2009-03-30 16:12:00,0.928,0.928,0.9277,0.9278,266700000.0
2009-03-30 16:13:00,0.9278,0.9279,0.9275,0.9276,233599999.0
2009-03-30 16:14:00,0.9276,0.92805,0.92755,0.9279,484400000.0
2009-03-30 16:15:00,0.92785,0.928,0.92775,0.92785,447799999.0
2009-03-30 16:16:00,0.92785,0.928,0.9278,0.92785,455400002.0
2009-03-30 16:17:00,0.92785,0.92815,0.9276,0.92765,420599998.0
2009-03-30 16:18:00,0.92765,0.9277,0.9275,0.9276,475800001.0
2009-03-30 16:19:00,0.92765,0.9277,0.92665,0.92665,378700002.0
2009-03-30 16:20:00,0.92665,0.92665,0.92615,0.92625,237300000.0
2009-03-30 16:21:00,0.92625,0.92645,0.92605,0.92615,474999999.0
2009-03-30 16:22:00,0.9261,0.92645,0.9261,0.92645,460199999.0
2009-03-30 16:23:00,0.9264,0.92655,0.9264,0.9264,447400000.0
2009-03-30 16:24:00,0.9264,0.9265,0.9262,0.9264,241200000.0
2009-03-30 16:25:00,0.9264,0.9265,0.92635,0.92645,130200000.0
2009-03-30 16:26:00,0.92645,0.92655,0.92635,0.92645,141400000.0
2009-03-30 16:27:00,0.9264,0.92645,0.9262,0.92625,211600000.0
2009-03-30 16:28:00,0.92625,0.9263,0.92605,0.92615,328400000.0
2009-03-30 16:29:00,0.92615,0.92625,0.926,0.92605,258200000.0
2009-03-30 16:30:00,0.92605,0.9261,0.92595,0.92605,272200000.0
2009-03-30 16:31:00,0.92605,0.9261,0.9259,0.926,316200000.0
2009-03-30 16:32:00,0.926,0.92605,0.92555,0.9257,264700000.0
2009-03-30 16:33:00,0.9257,0.92625,0.92565,0.926,523600001.0
2009-03-30 16:34:00,0.926,0.9262,0.9259,0.92605,319200000.0
2009-03-30 16:35:00,0.92605,0.92625,0.92605,0.92615,193600000.0
2009-03-30 16:36:00,0.9261,0.92645,0.9261,0.92635,372100001.0
2009-03-30 16:37:00,0.9263,0.9264,0.92605,0.9261,493199999.0
2009-03-30 16:38:00,0.92605,0.9261,0.92595,0.92595,731000001.0
2009-03-30 16:39:00,0.92595,0.92605,0.92575,0.92585,533000004.0
2009-03-30 16:40:00,0.9258,0.9262,0.92575,0.92615,535799999.0
2009-03-30 16:41:00,0.9261,0.92635,0.9261,0.92615,395800001.0
2009-03-30 16:42:00,0.92615,0.92705,0.92615,0.9268,369800001.0
2009-03-30 16:43:00,0.92675,0.9268,0.9266,0.9267,320800000.0
2009-03-30 16:44:00,0.9268,0.92725,0.9268,0.92725,218800000.0
2009-03-30 16:45:00,0.9273,0.92755,0.92715,0.9273,335500000.0
2009-03-30 16:46:00,0.9273,0.9274,0.92695,0.92715,392700000.0
2009-03-30 16:47:00,0.92715,0.9275,0.92715,0.9274,258100000.0
2009-03-30 16:48:00,0.9274,0.9275,0.92735,0.92735,272400000.0
2009-03-30 16:49:00,0.92735,0.9276,0.92735,0.9274,280300000.0
2009-03-30 16:50:00,0.92745,0.9275,0.9273,0.92735,324800001.0
2009-03-30 16:51:00,0.92735,0.92735,0.9271,0.9271,322199997.0
2009-03-30 16:52:00,0.9271,0.92725,0.927,0.92725,262600001.0
2009-03-30 16:53:00,0.9273,0.92745,0.92715,0.92715,241999999.0
2009-03-30 16:54:00,0.92715,0.92735,0.92705,0.9273,285999999.0
2009-03-30 16:55:00,0.9273,0.9276,0.9272,0.9276,471600000.0
2009-03-30 16:56:00,0.92755,0.92785,0.92755,0.9277,879800002.0
2009-03-30 16:57:00,0.9277,0.92785,0.92745,0.9275,766199999.0
2009-03-30 16:58:00,0.9275,0.9279,0.9275,0.9277,892900000.0
2009-03-30 16:59:00,0.9277,0.928,0.92755,0.92755,1905600005.0
2009-03-30 17:00:00,0.92755,0.9278,0.9275,0.92755,652700000.0
2009-03-30 17:01:00,0.9276,0.9278,0.9276,0.9276,264800000.0
2009-03-30 17:02:00,0.9276,0.92765,0.92735,0.92735,185800000.0
2009-03-30 17:03:00,0.92735,0.92765,0.9273,0.92755,256200000.0
2009-03-30 17:04:00,0.9276,0.92785,0.92755,0.9278,266300000.0
2009-03-30 17:05:00,0.9278,0.9278,0.92755,0.92755,185800000.0
2009-03-30 17:06:00,0.9276,0.9278,0.92745,0.9277,580600000.0
2009-03-30 17:07:00,0.92765,0.9277,0.9276,0.9276,217600001.0
2009-03-30 17:08:00,0.9276,0.92765,0.92745,0.92755,558999996.0
2009-03-30 17:09:00,0.92755,0.9276,0.9274,0.9276,1235599999.0
2009-03-30 17:10:00,0.9276,0.92765,0.9273,0.9273,262400000.0
2009-03-30 17:11:00,0.9273,0.92735,0.92705,0.92725,805200003.0
2009-03-30 17:12:00,0.92725,0.92755,0.9272,0.9273,541400000.0
2009-03-30 17:13:00,0.9273,0.9274,0.9272,0.92735,430800001.0
2009-03-30 17:14:00,0.9274,0.9274,0.92715,0.9272,218600000.0
2009-03-30 17:15:00,0.9272,0.9272,0.92685,0.92705,285400000.0
2009-03-30 17:16:00,0.9271,0.92715,0.92685,0.92705,337799999.0
2009-03-30 17:17:00,0.92705,0.9272,0.92705,0.92715,637000003.0
2009-03-30 17:18:00,0.92715,0.92725,0.92705,0.9272,264599998.0
2009-03-30 17:19:00,0.9272,0.92725,0.92695,0.92695,461200000.0
2009-03-30 17:20:00,0.92695,0.9273,0.92695,0.92725,347500000.0
2009-03-30 17:21:00,0.9272,0.9273,0.9268,0.9268,504400000.0
2009-03-30 17:22:00,0.9268,0.92695,0.9263,0.92645,1005899999.0
2009-03-30 17:23:00,0.92645,0.9265,0.92555,0.92595,604000000.0
2009-03-30 17:24:00,0.92595,0.9262,0.92585,0.92615,522199997.0
2009-03-30 17:25:00,0.92615,0.92645,0.92605,0.9264,383800000.0
2009-03-30 17:26:00,0.9264,0.92645,0.92615,0.9262,698000000.0
2009-03-30 17:27:00,0.9262,0.9262,0.9258,0.92585,599700005.0
2009-03-30 17:28:00,0.92585,0.92655,0.92585,0.92625,543200000.0
2009-03-30 17:29:00,0.9263,0.9263,0.9257,0.9258,650000000.0
2009-03-30 17:30:00,0.9258,0.92655,0.9257,0.9265,396200000.0
2009-03-30 17:31:00,0.9265,0.9268,0.92635,0.9267,793200000.0
2009-03-30 17:32:00,0.9267,0.92675,0.92645,0.92655,478600000.0
2009-03-30 17:33:00,0.92655,0.9268,0.9265,0.92675,386800000.0
2009-03-30 17:34:00,0.92675,0.9269,0.9267,0.9268,200600000.0
2009-03-30 17:35:00,0.92675,0.92745,0.92675,0.92735,531200001.0
2009-03-30 17:36:00,0.92735,0.92765,0.9273,0.92755,373400000.0
2009-03-30 17:37:00,0.92755,0.928,0.92745,0.92785,465800000.0
2009-03-30 17:38:00,0.9279,0.9281,0.9276,0.92775,492600000.0
2009-03-30 17:39:00,0.92775,0.928,0.92765,0.92775,537600001.0
2009-03-30 17:40:00,0.92785,0.92785,0.92705,0.92705,900600003.0
2009-03-30 17:41:00,0.9271,0.9275,0.92705,0.9271,961800002.0
2009-03-30 17:42:00,0.92705,0.9276,0.92695,0.9275,1283600002.0
2009-03-30 17:43:00,0.92755,0.92795,0.92745,0.9278,779600000.0
2009-03-30 17:44:00,0.92775,0.928,0.9275,0.9276,530200000.0
2009-03-30 17:45:00,0.92755,0.92755,0.9271,0.9273,1016400001.0
2009-03-30 17:46:00,0.92725,0.9273,0.92705,0.92705,708799999.0
2009-03-30 17:47:00,0.92705,0.9272,0.92705,0.9271,351000000.0
2009-03-30 17:48:00,0.9271,0.92735,0.9271,0.9271,224800000.0
2009-03-30 17:49:00,0.9271,0.9272,0.927,0.927,401200000.0
2009-03-30 17:50:00,0.92705,0.92715,0.9268,0.9271,655199999.0
2009-03-30 17:51:00,0.92705,0.92705,0.92685,0.9269,360600001.0
2009-03-30 17:52:00,0.9269,0.9272,0.9268,0.92705,518300000.0
2009-03-30 17:53:00,0.92705,0.92715,0.92705,0.9271,273000000.0
2009-03-30 17:54:00,0.9271,0.9275,0.927,0.92735,228000000.0
2009-03-30 17:55:00,0.9273,0.9274,0.9273,0.9273,255600000.0
2009-03-30 17:56:00,0.9273,0.9273,0.9268,0.92685,174400000.0
2009-03-30 17:57:00,0.92685,0.92955,0.92685,0.9285,440300000.0
2009-03-30 17:58:00,0.9285,0.92885,0.92835,0.92875,290300000.0
2009-03-30 17:59:00,0.92875,0.9293,0.92865,0.92905,314400000.0
2009-03-30 18:00:00,0.92905,0.92915,0.92735,0.9283,403000000.0
2009-03-30 18:01:00,0.92835,0.92835,0.9277,0.9278,314200000.0
2009-03-30 18:02:00,0.9278,0.92835,0.92775,0.9281,206400000.0
2009-03-30 18:03:00,0.9281,0.9281,0.92775,0.92795,246200000.0
2009-03-30 18:04:00,0.92795,0.9282,0.92765,0.928,256000000.0
2009-03-30 18:05:00,0.92805,0.9282,0.92795,0.92805,177500000.0
2009-03-30 18:06:00,0.92805,0.92815,0.9272,0.92725,494200000.0
2009-03-30 18:07:00,0.9272,0.9274,0.92695,0.9271,437400000.0
2009-03-30 18:08:00,0.9271,0.9272,0.92695,0.92695,192000000.0
2009-03-30 18:09:00,0.92705,0.9273,0.92695,0.9273,156600000.0
2009-03-30 18:10:00,0.9273,0.9273,0.92695,0.927,140200000.0
2009-03-30 18:11:00,0.92705,0.9271,0.9267,0.92685,268900000.0
2009-03-30 18:12:00,0.92685,0.927,0.92675,0.9268,113000000.0
2009-03-30 18:13:00,0.92685,0.9269,0.92675,0.9268,99000000.0
2009-03-30 18:14:00,0.9268,0.92705,0.9262,0.9263,201600000.0
2009-03-30 18:15:00,0.9263,0.9266,0.9263,0.9266,128200000.0
2009-03-30 18:16:00,0.9266,0.9267,0.92635,0.92645,165000000.0
2009-03-30 18:17:00,0.92645,0.92675,0.92645,0.9266,144200000.0
2009-03-30 18:18:00,0.9266,0.9269,0.9266,0.92675,231600000.0
2009-03-30 18:19:00,0.9267,0.92685,0.92665,0.92675,113200000.0
2009-03-30 18:20:00,0.92675,0.92685,0.92675,0.9268,28000000.0
2009-03-30 18:21:00,0.9268,0.92685,0.92675,0.92685,79800000.0
2009-03-30 18:22:00,0.92685,0.92705,0.9267,0.92695,77200000.0
2009-03-30 18:23:00,0.92695,0.9271,0.9267,0.9267,156800000.0
2009-03-30 18:24:00,0.9267,0.92705,0.9267,0.92705,272200000.0
2009-03-30 18:25:00,0.92705,0.92705,0.92675,0.927,277200000.0
2009-03-30 18:26:00,0.927,0.9272,0.92685,0.9269,309200000.0
2009-03-30 18:27:00,0.9269,0.927,0.9269,0.9269,255200000.0
2009-03-30 18:28:00,0.9269,0.92695,0.9269,0.92695,204800000.0
2009-03-30 18:29:00,0.92695,0.927,0.92685,0.9269,152800000.0
2009-03-30 18:30:00,0.9268,0.9269,0.9268,0.9269,68400000.0
2009-03-30 18:31:00,0.9269,0.9271,0.9269,0.9269,225200000.0
2009-03-30 18:32:00,0.92695,0.92695,0.9267,0.92685,390500000.0
2009-03-30 18:33:00,0.92685,0.9269,0.92675,0.9268,213800000.0
2009-03-30 18:34:00,0.9268,0.927,0.9268,0.9269,301000000.0
2009-03-30 18:35:00,0.9269,0.927,0.92675,0.92685,252400000.0
2009-03-30 18:36:00,0.92685,0.9271,0.9266,0.9268,307600000.0
2009-03-30 18:37:00,0.9268,0.92685,0.9267,0.9268,78400000.0
2009-03-30 18:38:00,0.9268,0.92685,0.9266,0.92665,288000000.0
2009-03-30 18:39:00,0.92665,0.92695,0.92665,0.92695,251400001.0
2009-03-30 18:40:00,0.92695,0.92695,0.9266,0.92675,106200000.0
2009-03-30 18:41:00,0.9268,0.9268,0.92675,0.9268,128600000.0
2009-03-30 18:42:00,0.9268,0.9268,0.92665,0.92665,370000003.0
2009-03-30 18:43:00,0.92665,0.92685,0.92665,0.92685,371600001.0
2009-03-30 18:44:00,0.92685,0.92685,0.92645,0.9265,258200000.0
2009-03-30 18:45:00,0.9266,0.92665,0.9261,0.9261,310400000.0
2009-03-30 18:46:00,0.9261,0.9262,0.9261,0.92615,296600000.0
2009-03-30 18:47:00,0.92615,0.92615,0.9261,0.9261,218200000.0
2009-03-30 18:48:00,0.9261,0.92615,0.92575,0.92605,297900000.0
2009-03-30 18:49:00,0.9261,0.9262,0.92575,0.92595,282400000.0
2009-03-30 18:50:00,0.92595,0.92595,0.92575,0.9258,175400001.0
2009-03-30 18:51:00,0.9259,0.92615,0.9257,0.9259,204800000.0
2009-03-30 18:52:00,0.92595,0.926,0.92595,0.926,120600000.0
2009-03-30 18:53:00,0.926,0.926,0.9256,0.9257,117800000.0
2009-03-30 18:54:00,0.92565,0.92605,0.92565,0.92605,155800000.0
2009-03-30 18:55:00,0.926,0.92645,0.92595,0.9263,206200000.0
2009-03-30 18:56:00,0.9264,0.9264,0.92605,0.92615,95200000.0
2009-03-30 18:57:00,0.92615,0.9264,0.92605,0.9264,145600000.0
2009-03-30 18:58:00,0.9264,0.9266,0.92625,0.9264,297000000.0
2009-03-30 18:59:00,0.92645,0.9267,0.92645,0.9266,122200000.0
2009-03-30 19:00:00,0.9266,0.92665,0.9262,0.92625,244800000.0
2009-03-30 19:01:00,0.92615,0.9263,0.92605,0.92605,92800000.0
2009-03-30 19:02:00,0.92605,0.9264,0.92605,0.9263,288200000.0
2009-03-30 19:03:00,0.92625,0.9263,0.92615,0.9263,170800000.0
2009-03-30 19:04:00,0.9263,0.9263,0.9261,0.9261,116000000.0
2009-03-30 19:05:00,0.9261,0.9262,0.9261,0.9261,215800000.0
2009-03-30 19:06:00,0.92605,0.92625,0.92605,0.92615,78000000.0
2009-03-30 19:07:00,0.92615,0.92615,0.926,0.926,139799999.0
2009-03-30 19:08:00,0.92605,0.92615,0.92595,0.926,193000000.0
2009-03-30 19:09:00,0.926,0.9261,0.92565,0.92575,182800000.0
2009-03-30 19:10:00,0.9257,0.9259,0.9257,0.92575,136000000.0
2009-03-30 19:11:00,0.92575,0.9258,0.9256,0.9257,59800000.0
2009-03-30 19:12:00,0.9257,0.92595,0.92565,0.9258,87600000.0
2009-03-30 19:13:00,0.9258,0.92605,0.9258,0.92605,130400000.0
2009-03-30 19:14:00,0.92605,0.92605,0.92585,0.926,245800000.0
2009-03-30 19:15:00,0.926,0.9262,0.926,0.9261,104200000.0
2009-03-30 19:16:00,0.92615,0.9263,0.9261,0.92625,85800000.0
2009-03-30 19:17:00,0.9263,0.9263,0.9262,0.92625,31200000.0
2009-03-30 19:18:00,0.9262,0.9263,0.9262,0.9263,34400000.0
2009-03-30 19:19:00,0.9263,0.92665,0.9263,0.9266,122800000.0
2009-03-30 19:20:00,0.9266,0.92665,0.92645,0.92665,311800000.0
2009-03-30 19:21:00,0.92665,0.9267,0.9265,0.9265,203000000.0
2009-03-30 19:22:00,0.9265,0.92665,0.92645,0.92655,138400000.0
2009-03-30 19:23:00,0.92655,0.92675,0.92645,0.9266,287600000.0
2009-03-30 19:24:00,0.9266,0.92665,0.92635,0.9265,372800000.0
2009-03-30 19:25:00,0.9265,0.92665,0.9265,0.9265,300000000.0
2009-03-30 19:26:00,0.9265,0.92655,0.9265,0.9265,140800000.0
2009-03-30 19:27:00,0.9265,0.92655,0.9264,0.9265,251400000.0
2009-03-30 19:28:00,0.92645,0.92655,0.92635,0.9264,138600000.0
2009-03-30 19:29:00,0.9263,0.9265,0.9263,0.9265,267800000.0
2009-03-30 19:30:00,0.9265,0.92655,0.9265,0.9265,156800000.0
2009-03-30 19:31:00,0.92645,0.92655,0.92645,0.9265,295200000.0
2009-03-30 19:32:00,0.92645,0.9265,0.92615,0.9262,93200000.0
2009-03-30 19:33:00,0.9262,0.9264,0.926,0.926,103000000.0
2009-03-30 19:34:00,0.926,0.92635,0.926,0.9263,135800000.0
2009-03-30 19:35:00,0.9263,0.92665,0.9263,0.92665,104800000.0
2009-03-30 19:36:00,0.92665,0.92665,0.9264,0.92645,76400000.0
2009-03-30 19:37:00,0.92645,0.92645,0.9263,0.9264,141000000.0
2009-03-30 19:38:00,0.92645,0.92645,0.9263,0.9264,193799998.0
2009-03-30 19:39:00,0.9264,0.9265,0.9263,0.9263,498299998.0
2009-03-30 19:40:00,0.9263,0.9264,0.9263,0.92635,229400000.0
2009-03-30 19:41:00,0.92635,0.9265,0.92625,0.92625,301199998.0
2009-03-30 19:42:00,0.9263,0.9264,0.9262,0.92635,284000000.0
2009-03-30 19:43:00,0.9264,0.9264,0.92605,0.92605,74600000.0
2009-03-30 19:44:00,0.92605,0.92625,0.92605,0.92615,126800000.0
2009-03-30 19:45:00,0.92615,0.9265,0.9261,0.92635,263800000.0
2009-03-30 19:46:00,0.9263,0.92665,0.9263,0.9265,140000000.0
2009-03-30 19:47:00,0.9265,0.92685,0.9263,0.92675,358800000.0
2009-03-30 19:48:00,0.92675,0.92695,0.92675,0.9269,146500000.0
2009-03-30 19:49:00,0.9269,0.92705,0.9267,0.9267,408600000.0
2009-03-30 19:50:00,0.9268,0.92695,0.9266,0.92675,326600000.0
2009-03-30 19:51:00,0.9268,0.92695,0.9267,0.92685,212200000.0
2009-03-30 19:52:00,0.92685,0.9269,0.9266,0.9268,224000000.0
2009-03-30 19:53:00,0.9268,0.927,0.92655,0.92655,419800000.0
2009-03-30 19:54:00,0.9265,0.92675,0.92645,0.92675,245600000.0
2009-03-30 19:55:00,0.92675,0.9268,0.9265,0.9265,146000000.0
2009-03-30 19:56:00,0.9265,0.92665,0.9262,0.9263,157600000.0
2009-03-30 19:57:00,0.9263,0.92645,0.9262,0.92625,74400000.0
2009-03-30 19:58:00,0.92615,0.9264,0.92615,0.9262,116800000.0
2009-03-30 19:59:00,0.92625,0.9263,0.92605,0.92625,234700000.0
2009-03-30 20:00:00,0.92625,0.92625,0.9261,0.9261,136400000.0
2009-03-30 20:01:00,0.9261,0.92635,0.9261,0.92635,222800000.0
2009-03-30 20:02:00,0.92635,0.92635,0.9261,0.92615,275600000.0
2009-03-30 20:03:00,0.9261,0.92615,0.926,0.926,332000000.0
2009-03-30 20:04:00,0.926,0.926,0.9256,0.92585,252600000.0
2009-03-30 20:05:00,0.9259,0.9261,0.9259,0.92595,151200000.0
2009-03-30 20:06:00,0.92595,0.92615,0.9258,0.92605,284800000.0
2009-03-30 20:07:00,0.926,0.9263,0.926,0.92625,269800000.0
2009-03-30 20:08:00,0.92645,0.92645,0.9262,0.92625,246900000.0
2009-03-30 20:09:00,0.9263,0.9264,0.9262,0.9263,285400000.0
2009-03-30 20:10:00,0.92635,0.9265,0.92625,0.92645,174800000.0
2009-03-30 20:11:00,0.9264,0.9265,0.9262,0.9263,149200000.0
2009-03-30 20:12:00,0.92635,0.9264,0.9262,0.92635,240800000.0
2009-03-30 20:13:00,0.9263,0.92655,0.92625,0.9265,243400000.0
2009-03-30 20:14:00,0.9265,0.92675,0.92645,0.92655,329200000.0
2009-03-30 20:15:00,0.92655,0.9267,0.92645,0.92655,364600000.0
2009-03-30 20:16:00,0.92655,0.92665,0.9265,0.92665,787400000.0
2009-03-30 20:17:00,0.92665,0.92665,0.9265,0.9265,221400000.0
2009-03-30 20:18:00,0.9265,0.9267,0.9265,0.92655,307800000.0
2009-03-30 20:19:00,0.9265,0.9269,0.9265,0.9269,160000000.0
2009-03-30 20:20:00,0.9269,0.92715,0.9268,0.92705,201600000.0
2009-03-30 20:21:00,0.92705,0.9274,0.92705,0.92715,289600000.0
2009-03-30 20:22:00,0.92715,0.9273,0.92705,0.92725,300400000.0
2009-03-30 20:23:00,0.9272,0.9273,0.9269,0.92725,913000000.0
2009-03-30 20:24:00,0.92725,0.92725,0.927,0.92715,246400000.0
2009-03-30 20:25:00,0.9271,0.9273,0.92695,0.927,416200000.0
2009-03-30 20:26:00,0.927,0.92715,0.927,0.927,269400000.0
2009-03-30 20:27:00,0.927,0.9271,0.92695,0.92705,298200000.0
2009-03-30 20:28:00,0.92705,0.92715,0.927,0.927,222400000.0
2009-03-30 20:29:00,0.927,0.92735,0.927,0.9272,455800000.0
2009-03-30 20:30:00,0.9272,0.9274,0.92705,0.92705,216200000.0
2009-03-30 20:31:00,0.92705,0.9272,0.927,0.9271,88000000.0
2009-03-30 20:32:00,0.9271,0.9271,0.9268,0.92695,203400000.0
2009-03-30 20:33:00,0.92695,0.9272,0.92685,0.92695,443300000.0
2009-03-30 20:34:00,0.92695,0.92715,0.9269,0.92695,303200000.0
2009-03-30 20:35:00,0.92695,0.92715,0.9269,0.92695,288200001.0
2009-03-30 20:36:00,0.927,0.9274,0.92695,0.927,469000000.0
2009-03-30 20:37:00,0.9272,0.92735,0.927,0.9271,566300000.0
2009-03-30 20:38:00,0.9271,0.92715,0.9271,0.92715,618600000.0
2009-03-30 20:39:00,0.9272,0.9272,0.92695,0.92695,328200000.0
2009-03-30 20:40:00,0.927,0.9271,0.92665,0.9267,305800000.0
2009-03-30 20:41:00,0.9266,0.9269,0.9265,0.92675,516500000.0
2009-03-30 20:42:00,0.9268,0.92685,0.9266,0.9266,127600000.0
2009-03-30 20:43:00,0.92665,0.92695,0.9266,0.9268,285800000.0
2009-03-30 20:44:00,0.92675,0.9269,0.9267,0.92675,215200000.0
2009-03-30 20:45:00,0.92675,0.92705,0.9267,0.9269,260500000.0
2009-03-30 20:46:00,0.92685,0.927,0.92685,0.9269,434800000.0
2009-03-30 20:47:00,0.9269,0.927,0.92685,0.92685,308800000.0
2009-03-30 20:48:00,0.9269,0.92725,0.9269,0.9272,512600000.0
2009-03-30 20:49:00,0.9272,0.92755,0.9271,0.92755,328600000.0
2009-03-30 20:50:00,0.9275,0.9275,0.92715,0.92735,372400000.0
2009-03-30 20:51:00,0.92735,0.92755,0.92705,0.92755,245200000.0
2009-03-30 20:52:00,0.92755,0.92785,0.92735,0.9277,295200000.0
2009-03-30 20:53:00,0.9277,0.9277,0.9276,0.9277,268800000.0
2009-03-30 20:54:00,0.9277,0.9277,0.92745,0.92745,188800000.0
2009-03-30 20:55:00,0.9275,0.9277,0.92745,0.92755,340999999.0
2009-03-30 20:56:00,0.92755,0.92765,0.92735,0.92755,269400000.0
2009-03-30 20:57:00,0.92755,0.9276,0.9265,0.9268,455200000.0
2009-03-30 20:58:00,0.9268,0.9271,0.9268,0.92705,116200000.0
2009-03-30 20:59:00,0.92705,0.9271,0.9268,0.927,271600000.0
2009-03-30 21:00:00,0.927,0.92715,0.92695,0.92715,87400000.0
2009-03-30 21:01:00,0.92715,0.92715,0.927,0.92705,99400000.0
2009-03-30 21:02:00,0.9271,0.92715,0.92705,0.9271,137800000.0
2009-03-30 21:03:00,0.9272,0.92735,0.9272,0.92725,242000000.0
2009-03-30 21:04:00,0.92725,0.9273,0.92715,0.92725,221000000.0
2009-03-30 21:05:00,0.92725,0.92725,0.9272,0.9272,4800000.0
2009-03-30 21:06:00,0.9272,0.9272,0.9271,0.92715,30800000.0
2009-03-30 21:07:00,0.92715,0.92735,0.9269,0.927,129200000.0
2009-03-30 21:08:00,0.927,0.927,0.9266,0.92665,167800000.0
2009-03-30 21:09:00,0.92665,0.92695,0.92665,0.92695,58000000.0
2009-03-30 21:10:00,0.92695,0.92695,0.9267,0.92685,152600000.0
2009-03-30 21:11:00,0.92685,0.92695,0.92665,0.92695,144000000.0
2009-03-30 21:12:00,0.92705,0.92725,0.9266,0.9266,379200000.0
2009-03-30 21:13:00,0.9266,0.92685,0.92655,0.9268,359599999.0
2009-03-30 21:14:00,0.9268,0.9273,0.92665,0.92695,370300000.0
2009-03-30 21:15:00,0.927,0.92715,0.92675,0.92675,256400000.0
2009-03-30 21:16:00,0.9268,0.92695,0.9267,0.92675,210400000.0
2009-03-30 21:17:00,0.92675,0.92705,0.92665,0.9269,555200000.0
2009-03-30 21:18:00,0.9269,0.9269,0.92675,0.92675,124400000.0
2009-03-30 21:19:00,0.9268,0.9268,0.9262,0.9264,729099994.0
2009-03-30 21:20:00,0.9264,0.92655,0.9262,0.92625,567600001.0
2009-03-30 21:21:00,0.92625,0.9263,0.9262,0.9263,215800000.0
2009-03-30 21:22:00,0.9263,0.92645,0.92625,0.9263,245600000.0
2009-03-30 21:23:00,0.92625,0.92645,0.92625,0.9263,384800000.0
2009-03-30 21:24:00,0.92635,0.92645,0.92625,0.9263,405400000.0
2009-03-30 21:25:00,0.9263,0.92635,0.92535,0.92565,315100000.0
2009-03-30 21:26:00,0.92565,0.92595,0.92565,0.9259,271000000.0
2009-03-30 21:27:00,0.9259,0.9259,0.92565,0.92565,239200000.0
2009-03-30 21:28:00,0.9257,0.92585,0.92555,0.92565,358200000.0
2009-03-30 21:29:00,0.9256,0.92585,0.92545,0.92565,339800000.0
2009-03-30 21:30:00,0.9256,0.92585,0.9256,0.9257,204800000.0
2009-03-30 21:31:00,0.9257,0.9258,0.92565,0.9257,191800000.0
2009-03-30 21:32:00,0.9257,0.92575,0.9256,0.92565,404400000.0
2009-03-30 21:33:00,0.92565,0.9257,0.92555,0.92555,283000003.0
2009-03-30 21:34:00,0.92555,0.9257,0.92555,0.9256,40800000.0
2009-03-30 21:35:00,0.9256,0.92565,0.9256,0.9256,11200000.0
2009-03-30 21:36:00,0.9256,0.9256,0.9255,0.9255,155800000.0
2009-03-30 21:37:00,0.9256,0.9257,0.92545,0.92565,307199998.0
2009-03-30 21:38:00,0.9257,0.9257,0.92545,0.92555,87200000.0
2009-03-30 21:39:00,0.92555,0.92555,0.92545,0.92555,66600000.0
2009-03-30 21:40:00,0.92555,0.92555,0.92535,0.9254,355400000.0
2009-03-30 21:41:00,0.9254,0.92585,0.9254,0.9255,202400000.0
2009-03-30 21:42:00,0.9255,0.9255,0.9254,0.9254,31600000.0
2009-03-30 21:43:00,0.9254,0.9254,0.92535,0.9254,91800000.0
2009-03-30 21:44:00,0.92535,0.92545,0.92535,0.9254,106800000.0
2009-03-30 21:45:00,0.9254,0.9255,0.9254,0.9255,129600000.0
2009-03-30 21:46:00,0.92545,0.9255,0.92545,0.9255,128800000.0
2009-03-30 21:47:00,0.9255,0.92565,0.9254,0.92545,76600000.0
2009-03-30 21:48:00,0.92545,0.92555,0.92535,0.9254,218600000.0
2009-03-30 21:49:00,0.92545,0.92545,0.9253,0.92535,188800000.0
2009-03-30 21:50:00,0.92535,0.92545,0.9253,0.9254,161600000.0
2009-03-30 21:51:00,0.92535,0.92545,0.92535,0.9254,68800000.0
2009-03-30 21:52:00,0.92545,0.9256,0.9254,0.9254,81800000.0
2009-03-30 21:53:00,0.9254,0.92545,0.92515,0.9252,87800000.0
2009-03-30 21:54:00,0.9252,0.92525,0.9251,0.9251,25800000.0
2009-03-30 21:55:00,0.9251,0.9253,0.9251,0.92525,55000000.0
2009-03-30 21:56:00,0.92525,0.9253,0.92525,0.9253,48600000.0
2009-03-30 21:57:00,0.92525,0.92535,0.9252,0.9253,210800001.0
2009-03-30 21:58:00,0.9253,0.92535,0.9252,0.9253,172000000.0
2009-03-30 21:59:00,0.9253,0.9256,0.9253,0.92545,53900000.0
2009-03-30 22:00:00,0.92545,0.92555,0.9253,0.9253,52400000.0
2009-03-30 22:01:00,0.92535,0.92535,0.9253,0.92535,14600000.0
2009-03-30 22:02:00,0.9253,0.9254,0.9252,0.92525,78800000.0
2009-03-30 22:03:00,0.9252,0.9253,0.9252,0.9253,71200000.0
2009-03-30 22:04:00,0.9253,0.9253,0.92515,0.92515,52200000.0
2009-03-30 22:05:00,0.92515,0.92515,0.9251,0.92515,41800000.0
2009-03-30 22:06:00,0.92515,0.9252,0.9251,0.9252,29600000.0
2009-03-30 22:07:00,0.9252,0.9252,0.9251,0.92515,12400000.0
2009-03-30 22:08:00,0.92515,0.9252,0.9251,0.9251,29600000.0
2009-03-30 22:09:00,0.92515,0.92515,0.92515,0.92515,4800000.0
2009-03-30 22:10:00,0.92515,0.92515,0.92515,0.92515,1200000.0
2009-03-30 22:11:00,0.9252,0.9253,0.92515,0.9253,58800000.0
2009-03-30 22:12:00,0.9253,0.9253,0.92515,0.92515,68000000.0
2009-03-30 22:13:00,0.92515,0.92535,0.92515,0.9252,92600000.0
2009-03-30 22:14:00,0.92515,0.92525,0.9251,0.92515,41600000.0
2009-03-30 22:15:00,0.92515,0.92515,0.92515,0.92515,21600000.0
2009-03-30 22:16:00,0.92515,0.92515,0.92515,0.92515,11400000.0
2009-03-30 22:17:00,0.92515,0.92515,0.925,0.92505,157699997.0
2009-03-30 22:18:00,0.92505,0.92505,0.92445,0.92455,133200000.0
2009-03-30 22:19:00,0.92455,0.92475,0.9245,0.9245,220000000.0
2009-03-30 22:20:00,0.92455,0.9248,0.9245,0.9247,82200000.0
2009-03-30 22:21:00,0.9247,0.9249,0.92465,0.92485,101200000.0
2009-03-30 22:22:00,0.92485,0.92485,0.92415,0.92425,206000000.0
2009-03-30 22:23:00,0.92425,0.9245,0.92425,0.9245,72000000.0
2009-03-30 22:24:00,0.9245,0.92455,0.9244,0.9244,179800000.0
2009-03-30 22:25:00,0.9244,0.92465,0.92435,0.9245,82000000.0
2009-03-30 22:26:00,0.9245,0.9247,0.92425,0.92445,156200000.0
2009-03-30 22:27:00,0.9245,0.9246,0.92445,0.92455,73200000.0
2009-03-30 22:28:00,0.92455,0.92455,0.9242,0.92445,55000000.0
2009-03-30 22:29:00,0.9244,0.92445,0.9244,0.92445,36200000.0
2009-03-30 22:30:00,0.9244,0.92445,0.9242,0.92425,99500000.0
2009-03-30 22:31:00,0.92425,0.92425,0.9242,0.92425,14000000.0
2009-03-30 22:32:00,0.92425,0.9245,0.92425,0.9245,77000000.0
2009-03-30 22:33:00,0.9245,0.92455,0.9245,0.92455,30400000.0
2009-03-30 22:34:00,0.92455,0.92455,0.9245,0.92455,24200000.0
2009-03-30 22:35:00,0.92455,0.9246,0.9244,0.9244,19900000.0
2009-03-30 22:36:00,0.9244,0.92445,0.92435,0.92445,42200000.0
2009-03-30 22:37:00,0.92445,0.92475,0.92445,0.9246,93600000.0
2009-03-30 22:38:00,0.92455,0.92465,0.92455,0.92465,18000000.0
2009-03-30 22:39:00,0.92465,0.92475,0.9246,0.92465,19000000.0
2009-03-30 22:40:00,0.9246,0.92465,0.9246,0.92465,10400000.0
2009-03-30 22:41:00,0.92465,0.92465,0.92455,0.92455,17200000.0
2009-03-30 22:42:00,0.92455,0.92455,0.92455,0.92455,3200000.0
2009-03-30 22:43:00,0.92455,0.92465,0.92455,0.9246,22400000.0
2009-03-30 22:44:00,0.9244,0.92446,0.92439,0.92439,14600000.0
2009-03-30 22:45:00,0.9246,0.9248,0.9246,0.9248,32800000.0
2009-03-30 22:46:00,0.9248,0.92485,0.92475,0.92475,61000000.0
2009-03-30 22:47:00,0.92475,0.92495,0.92475,0.92495,55800000.0
2009-03-30 22:48:00,0.925,0.925,0.9249,0.92495,6700000.0
2009-03-30 22:49:00,0.92495,0.92515,0.9248,0.92515,31400000.0
2009-03-30 22:50:00,0.92515,0.92515,0.9248,0.9251,72200000.0
2009-03-30 22:51:00,0.9251,0.9252,0.92485,0.9251,45400000.0
2009-03-30 22:52:00,0.9251,0.9252,0.9251,0.9252,9400000.0
2009-03-30 22:53:00,0.9251,0.92535,0.9251,0.92525,38200000.0
2009-03-30 22:54:00,0.92525,0.92525,0.92515,0.92515,8000000.0
2009-03-30 22:55:00,0.92515,0.9253,0.92515,0.92525,33000000.0
2009-03-30 22:56:00,0.9252,0.9252,0.92495,0.92515,25400000.0
2009-03-30 22:57:00,0.9251,0.92525,0.92505,0.92515,16800000.0
2009-03-30 22:58:00,0.9252,0.9252,0.92515,0.92515,3200000.0
2009-03-30 22:59:00,0.92515,0.9252,0.9251,0.9251,29000000.0
2009-03-30 23:00:00,0.925,0.9252,0.92495,0.9251,27600000.0
2009-03-30 23:01:00,0.92515,0.9252,0.92515,0.92515,16000000.0
2009-03-30 23:02:00,0.92525,0.92525,0.92515,0.9252,44000000.0
2009-03-30 23:03:00,0.9252,0.9252,0.92495,0.92515,18800000.0
2009-03-30 23:04:00,0.9251,0.92535,0.9251,0.9252,17400000.0
2009-03-30 23:05:00,0.92525,0.92525,0.925,0.9252,33200000.0
2009-03-30 23:06:00,0.92515,0.92525,0.92515,0.92525,5000000.0
2009-03-30 23:07:00,0.9252,0.9253,0.92515,0.92525,22200000.0
2009-03-30 23:08:00,0.92525,0.9253,0.92525,0.9253,2600000.0
2009-03-30 23:09:00,0.92525,0.92545,0.92525,0.92545,5800000.0
2009-03-30 23:10:00,0.9254,0.92545,0.9252,0.92535,58800000.0
2009-03-30 23:11:00,0.92545,0.92565,0.9253,0.9253,68000000.0
2009-03-30 23:12:00,0.9253,0.9253,0.9248,0.9253,41800000.0
2009-03-30 23:13:00,0.9253,0.9254,0.92525,0.9253,30400000.0
2009-03-30 23:14:00,0.9253,0.9254,0.92505,0.9252,28400000.0
2009-03-30 23:15:00,0.9252,0.9252,0.9251,0.9251,10000000.0
2009-03-30 23:16:00,0.92475,0.92505,0.92475,0.92505,10000000.0
2009-03-30 23:17:00,0.92475,0.92475,0.92475,0.92475,2800000.0
2009-03-30 23:18:00,0.925,0.9251,0.92485,0.92505,23800000.0
2009-03-30 23:19:00,0.9247,0.9251,0.9247,0.92505,15600000.0
2009-03-30 23:20:00,0.9251,0.92515,0.9251,0.9251,6400000.0
2009-03-30 23:21:00,0.92495,0.92515,0.92485,0.92515,43800000.0
2009-03-30 23:22:00,0.9251,0.92525,0.92505,0.92525,38400000.0
2009-03-30 23:23:00,0.92525,0.92545,0.9251,0.9254,20800000.0
2009-03-30 23:24:00,0.9253,0.92535,0.9253,0.92535,7800000.0
2009-03-30 23:25:00,0.9253,0.9256,0.9253,0.92555,35500000.0
2009-03-30 23:26:00,0.92555,0.92565,0.9255,0.9256,43200000.0
2009-03-30 23:27:00,0.92555,0.92575,0.9255,0.92575,42600000.0
2009-03-30 23:28:00,0.92575,0.92575,0.92565,0.92565,20000000.0
2009-03-30 23:29:00,0.9257,0.9258,0.92555,0.9256,30200000.0
2009-03-30 23:30:00,0.9256,0.9257,0.9256,0.9256,7800000.0
2009-03-30 23:31:00,0.92565,0.9258,0.92565,0.9258,7800000.0
2009-03-30 23:32:00,0.92575,0.9259,0.92535,0.9256,44800000.0
2009-03-30 23:33:00,0.9256,0.9256,0.92545,0.9255,19200000.0
2009-03-30 23:34:00,0.92545,0.9255,0.92545,0.9255,4800000.0
2009-03-30 23:35:00,0.9255,0.9255,0.9254,0.9255,16200000.0
2009-03-30 23:36:00,0.92545,0.92545,0.9254,0.92545,13200000.0
2009-03-30 23:37:00,0.9254,0.92545,0.9253,0.92545,17500000.0
2009-03-30 23:38:00,0.92545,0.92555,0.9252,0.9255,67600000.0
2009-03-30 23:39:00,0.9256,0.92575,0.92545,0.9255,45600000.0
2009-03-30 23:40:00,0.9255,0.9255,0.92525,0.92545,32700000.0
2009-03-30 23:41:00,0.92555,0.92555,0.92555,0.92555,1600000.0
2009-03-30 23:42:00,0.92545,0.92545,0.92545,0.92545,1000000.0
2009-03-30 23:43:00,0.92555,0.92575,0.9255,0.92575,37800000.0
2009-03-30 23:44:00,0.9258,0.9258,0.9253,0.9255,42100000.0
2009-03-30 23:45:00,0.9255,0.92555,0.9255,0.92555,3200000.0
2009-03-30 23:46:00,0.92555,0.92555,0.9253,0.92555,17200000.0
2009-03-30 23:47:00,0.9255,0.9255,0.9254,0.9254,5200000.0
2009-03-30 23:48:00,0.9255,0.9257,0.9255,0.9256,5800000.0
2009-03-30 23:49:00,0.9257,0.9257,0.9249,0.9251,66200000.0
2009-03-30 23:50:00,0.92515,0.9255,0.92515,0.9253,27400000.0
2009-03-30 23:51:00,0.9253,0.92535,0.92515,0.9253,11700000.0
2009-03-30 23:52:00,0.92535,0.9254,0.9253,0.9253,26200000.0
2009-03-30 23:53:00,0.9253,0.9254,0.9253,0.9254,12800000.0
2009-03-30 23:54:00,0.92515,0.92535,0.9251,0.92535,30000000.0
2009-03-30 23:55:00,0.92535,0.9254,0.92535,0.92535,8000000.0
2009-03-30 23:56:00,0.92525,0.9256,0.92525,0.92545,40600000.0
2009-03-30 23:57:00,0.92535,0.92545,0.9252,0.9252,34400000.0
2009-03-30 23:58:00,0.9252,0.92535,0.92465,0.9253,50800000.0
2009-03-30 23:59:00,0.9252,0.9253,0.9252,0.92525,12800000.0
2009-03-31 00:00:00,0.92525,0.92555,0.92515,0.92555,70800000.0
2009-03-31 00:01:00,0.9253,0.9254,0.9252,0.9252,248000000.0
2009-03-31 00:02:00,0.92525,0.92535,0.92525,0.92525,57600000.0
2009-03-31 00:03:00,0.92525,0.92525,0.9248,0.92495,136200000.0
2009-03-31 00:04:00,0.925,0.92535,0.925,0.92525,59400000.0
2009-03-31 00:05:00,0.9252,0.92525,0.9251,0.9252,14400000.0
2009-03-31 00:06:00,0.92515,0.92545,0.92485,0.92535,82400000.0
2009-03-31 00:07:00,0.92535,0.9255,0.9251,0.9254,42800000.0
2009-03-31 00:08:00,0.92545,0.92555,0.92535,0.92545,43400000.0
2009-03-31 00:09:00,0.9255,0.9255,0.9253,0.9253,26200000.0
2009-03-31 00:10:00,0.9254,0.9254,0.9253,0.9253,9600000.0
2009-03-31 00:11:00,0.92535,0.92535,0.9253,0.9253,3200000.0
2009-03-31 00:12:00,0.92535,0.92535,0.9253,0.9253,3200000.0
2009-03-31 00:13:00,0.9253,0.9253,0.925,0.9251,44200000.0
2009-03-31 00:14:00,0.92525,0.92525,0.9252,0.92525,11600000.0
2009-03-31 00:15:00,0.92515,0.92525,0.92485,0.92515,32800000.0
2009-03-31 00:16:00,0.92505,0.92505,0.92505,0.92505,1000000.0
2009-03-31 00:17:00,0.92495,0.92515,0.9248,0.92515,16800000.0
2009-03-31 00:18:00,0.92515,0.92525,0.92515,0.92525,4600000.0
2009-03-31 00:19:00,0.92515,0.92515,0.92515,0.92515,3000000.0
2009-03-31 00:20:00,0.92515,0.9252,0.9251,0.9252,14400000.0
2009-03-31 00:21:00,0.92515,0.92515,0.92515,0.92515,1600000.0
2009-03-31 00:22:00,0.9251,0.9254,0.92495,0.92495,11200000.0
2009-03-31 00:23:00,0.925,0.925,0.925,0.925,4800000.0
2009-03-31 00:24:00,0.925,0.9251,0.925,0.92505,44800000.0
2009-03-31 00:25:00,0.92492,0.92502,0.92492,0.92496,80400000.0
2009-03-31 00:26:00,0.925,0.925,0.925,0.925,4800000.0
2009-03-31 00:27:00,0.92505,0.9253,0.92505,0.9253,11200000.0
2009-03-31 00:28:00,0.9253,0.9253,0.92525,0.92525,73600000.0
2009-03-31 00:29:00,0.9253,0.9253,0.9253,0.9253,1600000.0
2009-03-31 00:30:00,0.9253,0.9253,0.92525,0.92525,9600000.0
2009-03-31 00:31:00,0.9252,0.9252,0.9251,0.92515,25600000.0
2009-03-31 00:32:00,0.9251,0.9251,0.9248,0.92495,65800000.0
2009-03-31 00:33:00,0.92495,0.92495,0.92495,0.92495,1600000.0
2009-03-31 00:34:00,0.9249,0.92505,0.9249,0.92505,48800000.0
2009-03-31 00:35:00,0.9251,0.92525,0.9251,0.92525,19200000.0
2009-03-31 00:36:00,0.92525,0.9256,0.9252,0.92545,53000000.0
2009-03-31 00:37:00,0.9255,0.9255,0.9252,0.92525,75600000.0
2009-03-31 00:38:00,0.92525,0.92525,0.92525,0.92525,3200000.0
2009-03-31 00:39:00,0.9252,0.92535,0.9252,0.92535,16000000.0
2009-03-31 00:40:00,0.92535,0.92555,0.92535,0.9255,56000000.0
2009-03-31 00:41:00,0.9254,0.9254,0.92435,0.925,45300000.0
2009-03-31 00:42:00,0.925,0.925,0.9249,0.9249,4800000.0
2009-03-31 00:43:00,0.9249,0.9249,0.9249,0.9249,1600000.0
2009-03-31 00:44:00,0.92485,0.925,0.92485,0.925,11200000.0
2009-03-31 00:45:00,0.92485,0.92485,0.9248,0.9248,3200000.0
2009-03-31 00:46:00,0.92485,0.92495,0.9248,0.9248,8000000.0
2009-03-31 00:47:00,0.9247,0.92485,0.9247,0.92485,4800000.0
2009-03-31 00:48:00,0.92475,0.92475,0.92475,0.92475,3200000.0
2009-03-31 00:49:00,0.92455,0.9246,0.92455,0.9246,9600000.0
2009-03-31 00:50:00,0.9246,0.9252,0.9246,0.92505,60200000.0
2009-03-31 00:51:00,0.9251,0.9253,0.9251,0.9253,23200000.0
2009-03-31 00:52:00,0.92525,0.9253,0.92525,0.9253,3200000.0
2009-03-31 00:53:00,0.9253,0.9255,0.9253,0.9255,33000000.0
2009-03-31 00:54:00,0.9255,0.9255,0.92545,0.92545,14400000.0
2009-03-31 00:55:00,0.92545,0.92545,0.92545,0.92545,1600000.0
2009-03-31 00:56:00,0.92545,0.92545,0.9253,0.92545,12400000.0
2009-03-31 00:57:00,0.9254,0.9255,0.92535,0.9255,19200000.0
2009-03-31 00:58:00,0.92555,0.9256,0.92545,0.92545,12800000.0
2009-03-31 00:59:00,0.92545,0.92555,0.92545,0.92545,15000000.0
2009-03-31 01:00:00,0.92545,0.92545,0.92545,0.92545,4800000.0
2009-03-31 01:01:00,0.92545,0.92545,0.92515,0.92515,12800000.0
2009-03-31 01:02:00,0.9252,0.9252,0.92505,0.92515,39800000.0
2009-03-31 01:03:00,0.9251,0.9251,0.9251,0.9251,3200000.0
2009-03-31 01:04:00,0.92505,0.92515,0.92495,0.92505,18600000.0
2009-03-31 01:05:00,0.9251,0.92515,0.925,0.925,49000000.0
2009-03-31 01:06:00,0.925,0.92515,0.92495,0.925,48000000.0
2009-03-31 01:07:00,0.92495,0.9252,0.92495,0.92515,27200000.0
2009-03-31 01:08:00,0.92525,0.92525,0.92505,0.92505,23400000.0
2009-03-31 01:09:00,0.92505,0.92505,0.9248,0.92485,35200000.0
2009-03-31 01:10:00,0.9248,0.9249,0.9248,0.9249,13400000.0
2009-03-31 01:11:00,0.9249,0.92495,0.9249,0.92495,55800000.0
2009-03-31 01:12:00,0.9249,0.9249,0.92465,0.92485,190600000.0
2009-03-31 01:13:00,0.92475,0.92485,0.9247,0.92475,24000000.0
2009-03-31 01:14:00,0.9248,0.92485,0.9248,0.9248,35200000.0
2009-03-31 01:15:00,0.9248,0.92495,0.9248,0.92495,89600000.0
2009-03-31 01:16:00,0.92495,0.92495,0.92485,0.92495,101800000.0
2009-03-31 01:17:00,0.9249,0.92505,0.92485,0.925,62000000.0
2009-03-31 01:18:00,0.925,0.92505,0.9249,0.9249,57400000.0
2009-03-31 01:19:00,0.92495,0.925,0.9249,0.92495,32800000.0
2009-03-31 01:20:00,0.92495,0.925,0.9248,0.92485,33600000.0
2009-03-31 01:21:00,0.92495,0.925,0.92475,0.9248,27600000.0
2009-03-31 01:22:00,0.92485,0.9249,0.92485,0.9249,16000000.0
2009-03-31 01:23:00,0.92485,0.925,0.92485,0.92495,19200000.0
2009-03-31 01:24:00,0.9249,0.925,0.92475,0.92475,38800000.0
2009-03-31 01:25:00,0.9247,0.92485,0.9247,0.9248,32000000.0
2009-03-31 01:26:00,0.92485,0.92485,0.92475,0.92475,31400000.0
2009-03-31 01:27:00,0.92475,0.92475,0.9246,0.92465,72000000.0
2009-03-31 01:28:00,0.92465,0.9254,0.92465,0.9253,103200000.0
2009-03-31 01:29:00,0.92535,0.9254,0.92515,0.9253,63600000.0
2009-03-31 01:30:00,0.92535,0.9254,0.92535,0.9254,63600000.0
2009-03-31 01:31:00,0.9255,0.92555,0.9252,0.92535,52800000.0
2009-03-31 01:32:00,0.9254,0.92575,0.9254,0.92555,41666000.0
2009-03-31 01:33:00,0.92555,0.92575,0.92545,0.9256,64800000.0
2009-03-31 01:34:00,0.9256,0.9256,0.9255,0.92555,11600000.0
2009-03-31 01:35:00,0.9255,0.9256,0.9255,0.9256,8000000.0
2009-03-31 01:36:00,0.92555,0.92555,0.9255,0.9255,9600000.0
2009-03-31 01:37:00,0.92545,0.9255,0.9254,0.9255,15800000.0
2009-03-31 01:38:00,0.92555,0.92555,0.92545,0.92545,37000000.0
2009-03-31 01:39:00,0.92535,0.92545,0.92535,0.92545,26600000.0
2009-03-31 01:40:00,0.9255,0.9256,0.92465,0.9251,149600000.0
2009-03-31 01:41:00,0.92515,0.92515,0.92505,0.92505,8000000.0
2009-03-31 01:42:00,0.9251,0.9251,0.92505,0.92505,6400000.0
2009-03-31 01:43:00,0.92505,0.92515,0.925,0.92515,10000000.0
2009-03-31 01:44:00,0.92505,0.9253,0.92505,0.9253,14000000.0
2009-03-31 01:45:00,0.9253,0.92555,0.92525,0.9254,40400000.0
2009-03-31 01:46:00,0.9254,0.92555,0.92525,0.9253,50600000.0
2009-03-31 01:47:00,0.92525,0.9253,0.92525,0.9253,6000000.0
2009-03-31 01:48:00,0.92505,0.92505,0.92505,0.92505,4800000.0
2009-03-31 01:49:00,0.9252,0.9253,0.9252,0.9253,22000000.0
2009-03-31 01:50:00,0.9253,0.9255,0.92525,0.92525,67600000.0
2009-03-31 01:51:00,0.9253,0.9254,0.9253,0.92535,44400000.0
2009-03-31 01:52:00,0.92535,0.92555,0.9253,0.9253,38800000.0
2009-03-31 01:53:00,0.9252,0.9252,0.9252,0.9252,9200000.0
2009-03-31 01:54:00,0.92515,0.92525,0.92515,0.92515,8400000.0
2009-03-31 01:55:00,0.92515,0.92515,0.92475,0.9248,100800000.0
2009-03-31 01:56:00,0.92475,0.9249,0.92475,0.92475,23000000.0
2009-03-31 01:57:00,0.92495,0.92495,0.92475,0.92485,36800000.0
2009-03-31 01:58:00,0.92475,0.92485,0.92475,0.92485,12800000.0
2009-03-31 01:59:00,0.92485,0.925,0.92475,0.92475,23600000.0
2009-03-31 02:00:00,0.92465,0.92505,0.92465,0.9249,218200000.0
2009-03-31 02:01:00,0.92495,0.92535,0.92495,0.9251,62200000.0
2009-03-31 02:02:00,0.92505,0.9252,0.92495,0.92515,30400000.0
2009-03-31 02:03:00,0.9252,0.92555,0.92515,0.92515,112000000.0
2009-03-31 02:04:00,0.92515,0.9254,0.925,0.9252,74000000.0
2009-03-31 02:05:00,0.9252,0.9253,0.92465,0.92495,172800000.0
2009-03-31 02:06:00,0.925,0.9251,0.925,0.925,17600000.0
2009-03-31 02:07:00,0.925,0.925,0.9249,0.925,32000000.0
2009-03-31 02:08:00,0.92495,0.9252,0.92495,0.9251,30400000.0
2009-03-31 02:09:00,0.92515,0.9255,0.9251,0.9251,76000000.0
2009-03-31 02:10:00,0.92515,0.92535,0.92465,0.92465,145800000.0
2009-03-31 02:11:00,0.9247,0.92515,0.9247,0.92495,100200000.0
2009-03-31 02:12:00,0.92495,0.92495,0.92435,0.92465,131000000.0
2009-03-31 02:13:00,0.92475,0.925,0.92475,0.92485,69800000.0
2009-03-31 02:14:00,0.92485,0.92485,0.9247,0.9248,65200000.0
2009-03-31 02:15:00,0.9248,0.92515,0.9248,0.9249,143200000.0
2009-03-31 02:16:00,0.92495,0.925,0.9247,0.92495,86800000.0
2009-03-31 02:17:00,0.9249,0.925,0.92465,0.9247,28800000.0
2009-03-31 02:18:00,0.92455,0.9247,0.9244,0.92455,85400000.0
2009-03-31 02:19:00,0.92455,0.92455,0.9243,0.9244,87800000.0
2009-03-31 02:20:00,0.9244,0.9245,0.9241,0.9242,185000000.0
2009-03-31 02:21:00,0.92425,0.92455,0.924,0.9245,199600000.0
2009-03-31 02:22:00,0.92455,0.9247,0.9244,0.92445,178200000.0
2009-03-31 02:23:00,0.9245,0.9247,0.92445,0.9246,137600000.0
2009-03-31 02:24:00,0.9246,0.9246,0.92445,0.92445,87800000.0
2009-03-31 02:25:00,0.9245,0.9245,0.9243,0.9243,74000000.0
2009-03-31 02:26:00,0.9243,0.92465,0.9242,0.9244,87600000.0
2009-03-31 02:27:00,0.9244,0.92445,0.92425,0.92435,41000000.0
2009-03-31 02:28:00,0.9244,0.9245,0.9244,0.92445,150800000.0
2009-03-31 02:29:00,0.92445,0.9245,0.9241,0.9245,197800000.0
2009-03-31 02:30:00,0.92445,0.92455,0.92445,0.9245,129200000.0
2009-03-31 02:31:00,0.9245,0.9245,0.9242,0.9242,162200000.0
2009-03-31 02:32:00,0.92425,0.9243,0.92415,0.9242,44800000.0
2009-03-31 02:33:00,0.9242,0.9242,0.9242,0.9242,16800000.0
2009-03-31 02:34:00,0.9242,0.9242,0.92405,0.92415,136000000.0
2009-03-31 02:35:00,0.92415,0.9244,0.92415,0.9242,182400001.0
2009-03-31 02:36:00,0.9242,0.92435,0.9242,0.9242,65000000.0
2009-03-31 02:37:00,0.9242,0.9243,0.9241,0.92425,63600000.0
2009-03-31 02:38:00,0.92425,0.92435,0.92425,0.92435,27400000.0
2009-03-31 02:39:00,0.92435,0.92445,0.9241,0.9243,162800000.0
2009-03-31 02:40:00,0.92435,0.9244,0.92425,0.92435,143200000.0
2009-03-31 02:41:00,0.92435,0.92445,0.9242,0.9244,105200000.0
2009-03-31 02:42:00,0.92435,0.92455,0.92405,0.92415,200000000.0
2009-03-31 02:43:00,0.92415,0.92445,0.9239,0.92435,144800000.0
2009-03-31 02:44:00,0.92435,0.9245,0.92405,0.9245,107000000.0
2009-03-31 02:45:00,0.9245,0.9245,0.9242,0.92435,81800000.0
2009-03-31 02:46:00,0.9244,0.92465,0.92435,0.92455,134000000.0
2009-03-31 02:47:00,0.92455,0.9251,0.92455,0.9247,255600000.0
2009-03-31 02:48:00,0.92465,0.9249,0.9246,0.92485,202000000.0
2009-03-31 02:49:00,0.9249,0.925,0.92455,0.92465,329200000.0
2009-03-31 02:50:00,0.92465,0.92485,0.92455,0.92475,110200000.0
2009-03-31 02:51:00,0.92475,0.92485,0.92455,0.9248,298200000.0
2009-03-31 02:52:00,0.92485,0.9249,0.9245,0.92455,244000000.0
2009-03-31 02:53:00,0.9246,0.9249,0.9244,0.92445,427800000.0
2009-03-31 02:54:00,0.9245,0.925,0.92385,0.92385,562000000.0
2009-03-31 02:55:00,0.9238,0.925,0.9237,0.92385,387600000.0
2009-03-31 02:56:00,0.92385,0.92465,0.92385,0.92425,314400000.0
2009-03-31 02:57:00,0.92425,0.9249,0.92425,0.92485,238400000.0
2009-03-31 02:58:00,0.92485,0.92515,0.9246,0.9251,174000000.0
2009-03-31 02:59:00,0.9251,0.9253,0.92465,0.92485,89800000.0
2009-03-31 03:00:00,0.9249,0.92515,0.92475,0.92485,74600000.0
2009-03-31 03:01:00,0.92485,0.9253,0.92465,0.9248,89400000.0
2009-03-31 03:02:00,0.9248,0.92525,0.9247,0.925,104800000.0
2009-03-31 03:03:00,0.925,0.9251,0.9244,0.9245,199000000.0
2009-03-31 03:04:00,0.92455,0.9248,0.92435,0.9246,130000000.0
2009-03-31 03:05:00,0.92455,0.9249,0.9245,0.92485,80400000.0
2009-03-31 03:06:00,0.9249,0.925,0.92485,0.925,87800000.0
2009-03-31 03:07:00,0.925,0.92515,0.9248,0.92495,144400000.0
2009-03-31 03:08:00,0.925,0.92515,0.92465,0.92495,97000000.0
2009-03-31 03:09:00,0.92495,0.9251,0.92465,0.92475,57600000.0
2009-03-31 03:10:00,0.92475,0.925,0.9247,0.925,30800000.0
2009-03-31 03:11:00,0.925,0.925,0.9248,0.9248,22800000.0
2009-03-31 03:12:00,0.9248,0.925,0.9248,0.92495,16000000.0
2009-03-31 03:13:00,0.9249,0.92505,0.92475,0.9249,94600000.0
2009-03-31 03:14:00,0.92485,0.9249,0.92455,0.9248,43400000.0
2009-03-31 03:15:00,0.9248,0.925,0.92475,0.925,27000000.0
2009-03-31 03:16:00,0.925,0.9251,0.9249,0.925,89600000.0
2009-03-31 03:17:00,0.92495,0.925,0.9249,0.92495,53800000.0
2009-03-31 03:18:00,0.92495,0.925,0.9248,0.925,51600000.0
2009-03-31 03:19:00,0.925,0.925,0.92495,0.92495,27800000.0
2009-03-31 03:20:00,0.92495,0.925,0.9248,0.92485,47800000.0
2009-03-31 03:21:00,0.92485,0.92485,0.9248,0.92485,18000000.0
2009-03-31 03:22:00,0.9248,0.92485,0.9247,0.9247,32400000.0
2009-03-31 03:23:00,0.9247,0.92475,0.9246,0.9246,76800000.0
2009-03-31 03:24:00,0.9247,0.9251,0.92455,0.92455,88400000.0
2009-03-31 03:25:00,0.92455,0.92475,0.9244,0.9244,66000000.0
2009-03-31 03:26:00,0.92445,0.92445,0.9244,0.92445,12400000.0
2009-03-31 03:27:00,0.92445,0.9247,0.92445,0.92445,36000000.0
2009-03-31 03:28:00,0.9245,0.9246,0.9244,0.9245,36200000.0
2009-03-31 03:29:00,0.9245,0.92465,0.92445,0.92465,27800000.0
2009-03-31 03:30:00,0.92465,0.92475,0.9245,0.92465,32600000.0
2009-03-31 03:31:00,0.9247,0.9247,0.9246,0.92465,45600000.0
2009-03-31 03:32:00,0.92465,0.92465,0.92455,0.92465,19200000.0
2009-03-31 03:33:00,0.9246,0.92465,0.92455,0.92455,34400000.0
2009-03-31 03:34:00,0.92465,0.9247,0.92455,0.9246,73600000.0
2009-03-31 03:35:00,0.9246,0.9246,0.92435,0.92455,65000000.0
2009-03-31 03:36:00,0.9244,0.9248,0.9244,0.92465,45000000.0
2009-03-31 03:37:00,0.92465,0.92495,0.9246,0.92495,107200000.0
2009-03-31 03:38:00,0.92495,0.925,0.9249,0.9249,28800000.0
2009-03-31 03:39:00,0.92495,0.92515,0.92475,0.92475,58400000.0
2009-03-31 03:40:00,0.92475,0.9249,0.92445,0.92455,86800000.0
2009-03-31 03:41:00,0.92455,0.9246,0.92425,0.92455,61400000.0
2009-03-31 03:42:00,0.9246,0.92465,0.9243,0.9244,45800000.0
2009-03-31 03:43:00,0.92435,0.9245,0.9243,0.92445,68600000.0
2009-03-31 03:44:00,0.92445,0.9245,0.92445,0.9245,16000000.0
2009-03-31 03:45:00,0.92445,0.92455,0.92445,0.9245,30400000.0
2009-03-31 03:46:00,0.92455,0.92455,0.9245,0.92455,23000000.0
2009-03-31 03:47:00,0.9246,0.9247,0.9246,0.9247,27200000.0
2009-03-31 03:48:00,0.92475,0.92475,0.9244,0.92445,48200000.0
2009-03-31 03:49:00,0.92445,0.92445,0.92435,0.92445,53400000.0
2009-03-31 03:50:00,0.92445,0.9247,0.92445,0.9247,41400000.0
2009-03-31 03:51:00,0.92475,0.9249,0.92455,0.92485,55800000.0
2009-03-31 03:52:00,0.9248,0.9255,0.9248,0.92535,225800000.0
2009-03-31 03:53:00,0.92535,0.9257,0.92505,0.92555,168200000.0
2009-03-31 03:54:00,0.92555,0.92555,0.92515,0.92525,84800000.0
2009-03-31 03:55:00,0.92525,0.9255,0.9252,0.92545,130600000.0
2009-03-31 03:56:00,0.9255,0.92555,0.925,0.925,196200000.0
2009-03-31 03:57:00,0.92505,0.92525,0.92505,0.92515,110600000.0
2009-03-31 03:58:00,0.92515,0.92545,0.92495,0.92515,213600000.0
2009-03-31 03:59:00,0.9252,0.9254,0.9251,0.92535,91000000.0
2009-03-31 04:00:00,0.92535,0.92535,0.92505,0.9253,88800000.0
2009-03-31 04:01:00,0.9253,0.92545,0.92515,0.9253,162400000.0
2009-03-31 04:02:00,0.9252,0.92525,0.9249,0.9252,66000000.0
2009-03-31 04:03:00,0.9252,0.9252,0.9247,0.92505,88600000.0
2009-03-31 04:04:00,0.92505,0.9253,0.92505,0.9252,58600000.0
2009-03-31 04:05:00,0.9252,0.9252,0.925,0.925,144800000.0
2009-03-31 04:06:00,0.925,0.92515,0.925,0.92505,59200000.0
2009-03-31 04:07:00,0.92505,0.92545,0.92505,0.92535,48600000.0
2009-03-31 04:08:00,0.92535,0.9254,0.9251,0.9251,83200000.0
2009-03-31 04:09:00,0.92505,0.9257,0.92505,0.92555,89800000.0
2009-03-31 04:10:00,0.9256,0.9256,0.92525,0.92525,30400000.0
2009-03-31 04:11:00,0.92525,0.92525,0.9248,0.9248,79200000.0
2009-03-31 04:12:00,0.92485,0.92495,0.92475,0.9249,42600000.0
2009-03-31 04:13:00,0.9249,0.92515,0.92485,0.92515,41600000.0
2009-03-31 04:14:00,0.92515,0.92525,0.925,0.9252,84800000.0
2009-03-31 04:15:00,0.92515,0.92535,0.925,0.92505,115000000.0
2009-03-31 04:16:00,0.9251,0.92525,0.9251,0.92525,25200000.0
2009-03-31 04:17:00,0.9253,0.92535,0.9251,0.92525,54400000.0
2009-03-31 04:18:00,0.9253,0.92545,0.925,0.92505,89200000.0
2009-03-31 04:19:00,0.925,0.92565,0.925,0.9255,84700000.0
2009-03-31 04:20:00,0.92535,0.9256,0.92525,0.9254,87000000.0
2009-03-31 04:21:00,0.9253,0.9255,0.9253,0.92535,54600000.0
2009-03-31 04:22:00,0.9253,0.9253,0.9252,0.9252,9000000.0
2009-03-31 04:23:00,0.92525,0.9253,0.9252,0.92525,20200000.0
2009-03-31 04:24:00,0.9253,0.92545,0.9253,0.92545,52000000.0
2009-03-31 04:25:00,0.92545,0.92555,0.92525,0.92525,44600000.0
2009-03-31 04:26:00,0.9253,0.9253,0.9252,0.92525,53000000.0
2009-03-31 04:27:00,0.92525,0.92545,0.92525,0.92545,77800000.0
2009-03-31 04:28:00,0.9254,0.9255,0.9254,0.92545,45400000.0
2009-03-31 04:29:00,0.92555,0.9256,0.92545,0.92555,63800000.0
2009-03-31 04:30:00,0.92545,0.9255,0.92545,0.9255,8000000.0
2009-03-31 04:31:00,0.92545,0.92545,0.92545,0.92545,13800000.0
2009-03-31 04:32:00,0.9255,0.9256,0.9254,0.92545,73800000.0
2009-03-31 04:33:00,0.92545,0.92545,0.9252,0.92525,88400000.0
2009-03-31 04:34:00,0.9253,0.9253,0.9252,0.9253,25600000.0
2009-03-31 04:35:00,0.92525,0.9253,0.92525,0.9253,4800000.0
2009-03-31 04:36:00,0.9253,0.9256,0.9253,0.92555,16000000.0
2009-03-31 04:37:00,0.92555,0.92555,0.9253,0.9255,40400000.0
2009-03-31 04:38:00,0.92545,0.92565,0.92545,0.92545,37800000.0
2009-03-31 04:39:00,0.9255,0.92555,0.92535,0.9254,47200000.0
2009-03-31 04:40:00,0.9254,0.92545,0.9253,0.92545,52200000.0
2009-03-31 04:41:00,0.9254,0.9254,0.9254,0.9254,3200000.0
2009-03-31 04:42:00,0.92525,0.92545,0.92525,0.9254,41600000.0
2009-03-31 04:43:00,0.9254,0.9256,0.9254,0.92545,25400000.0
2009-03-31 04:44:00,0.9255,0.9257,0.9254,0.92555,54000000.0
2009-03-31 04:45:00,0.9255,0.9255,0.9252,0.9254,146200000.0
2009-03-31 04:46:00,0.9254,0.9255,0.9254,0.92545,19200000.0
2009-03-31 04:47:00,0.92545,0.92545,0.9253,0.92535,43600000.0
2009-03-31 04:48:00,0.92535,0.9256,0.92535,0.92545,133400000.0
2009-03-31 04:49:00,0.9255,0.92575,0.92535,0.92555,156800000.0
2009-03-31 04:50:00,0.92565,0.92605,0.92555,0.92585,88000000.0
2009-03-31 04:51:00,0.9259,0.92605,0.9258,0.9258,45000000.0
2009-03-31 04:52:00,0.9259,0.92615,0.9258,0.9258,196199999.0
2009-03-31 04:53:00,0.9259,0.9261,0.92575,0.92605,87800000.0
2009-03-31 04:54:00,0.9261,0.92615,0.9259,0.9259,97900000.0
2009-03-31 04:55:00,0.92595,0.92595,0.92585,0.92585,16600000.0
2009-03-31 04:56:00,0.9258,0.9259,0.92575,0.9259,26200000.0
2009-03-31 04:57:00,0.92585,0.9259,0.92585,0.9259,14800000.0
2009-03-31 04:58:00,0.92595,0.926,0.9259,0.926,20000000.0
2009-03-31 04:59:00,0.926,0.9261,0.9259,0.9261,55200000.0
2009-03-31 05:00:00,0.9261,0.9261,0.92575,0.9258,96400000.0
2009-03-31 05:01:00,0.9258,0.92585,0.92575,0.9258,69800000.0
2009-03-31 05:02:00,0.9258,0.9259,0.9258,0.9258,34000000.0
2009-03-31 05:03:00,0.9258,0.9259,0.9258,0.9259,7600000.0
2009-03-31 05:04:00,0.9259,0.92595,0.92585,0.92585,47000000.0
2009-03-31 05:05:00,0.92585,0.926,0.9258,0.92585,79600000.0
2009-03-31 05:06:00,0.92585,0.926,0.92585,0.92585,46800000.0
2009-03-31 05:07:00,0.92585,0.926,0.9258,0.926,55600000.0
2009-03-31 05:08:00,0.926,0.926,0.92585,0.92595,28800000.0
2009-03-31 05:09:00,0.9259,0.92595,0.92585,0.92585,82400000.0
2009-03-31 05:10:00,0.9259,0.92595,0.9258,0.9259,45400000.0
2009-03-31 05:11:00,0.9259,0.92615,0.92585,0.92605,92000000.0
2009-03-31 05:12:00,0.92605,0.9261,0.92585,0.9259,52600000.0
2009-03-31 05:13:00,0.9259,0.9261,0.92585,0.92595,68000000.0
2009-03-31 05:14:00,0.926,0.926,0.92585,0.9259,23200000.0
2009-03-31 05:15:00,0.9259,0.92595,0.92585,0.9259,14800000.0
2009-03-31 05:16:00,0.9259,0.9262,0.9258,0.92615,23600000.0
2009-03-31 05:17:00,0.9262,0.9262,0.92585,0.92615,56600000.0
2009-03-31 05:18:00,0.9263,0.9263,0.92615,0.92625,21200000.0
2009-03-31 05:19:00,0.92615,0.92615,0.92595,0.92605,40400000.0
2009-03-31 05:20:00,0.92605,0.92615,0.92605,0.92605,42000000.0
2009-03-31 05:21:00,0.9261,0.9262,0.926,0.9261,44200000.0
2009-03-31 05:22:00,0.9261,0.9265,0.9261,0.92645,61200000.0
2009-03-31 05:23:00,0.9264,0.9265,0.92635,0.9265,91000000.0
2009-03-31 05:24:00,0.9265,0.9265,0.92645,0.92645,47000000.0
2009-03-31 05:25:00,0.9264,0.9264,0.92625,0.92635,90600000.0
2009-03-31 05:26:00,0.92635,0.92635,0.9262,0.92635,231400000.0
2009-03-31 05:27:00,0.92635,0.92635,0.92615,0.92615,44800000.0
2009-03-31 05:28:00,0.92615,0.9262,0.9261,0.9261,12800000.0
2009-03-31 05:29:00,0.92605,0.9261,0.926,0.9261,27200000.0
2009-03-31 05:30:00,0.9261,0.9261,0.92555,0.9259,99600000.0
2009-03-31 05:31:00,0.9259,0.9259,0.92565,0.92585,72400000.0
2009-03-31 05:32:00,0.9258,0.92605,0.9258,0.9259,72600000.0
2009-03-31 05:33:00,0.92585,0.92635,0.9256,0.9259,225800000.0
2009-03-31 05:34:00,0.92585,0.9259,0.9252,0.92555,142600000.0
2009-03-31 05:35:00,0.9255,0.9259,0.9255,0.9256,208200000.0
2009-03-31 05:36:00,0.92555,0.92585,0.9255,0.9255,376800000.0
2009-03-31 05:37:00,0.9255,0.9256,0.92525,0.92525,218600000.0
2009-03-31 05:38:00,0.92525,0.9257,0.92525,0.9257,357800000.0
2009-03-31 05:39:00,0.9257,0.9257,0.9253,0.9253,157200000.0
2009-03-31 05:40:00,0.92535,0.92535,0.9252,0.9253,221800000.0
2009-03-31 05:41:00,0.9252,0.92545,0.9252,0.92545,208000000.0
2009-03-31 05:42:00,0.9255,0.9258,0.9255,0.9258,178600000.0
2009-03-31 05:43:00,0.9257,0.92575,0.9254,0.92565,95800000.0
2009-03-31 05:44:00,0.9257,0.9257,0.92535,0.9255,125400000.0
2009-03-31 05:45:00,0.92545,0.9256,0.92545,0.92555,116800000.0
2009-03-31 05:46:00,0.9256,0.9257,0.92535,0.92535,66800000.0
2009-03-31 05:47:00,0.92535,0.92555,0.9253,0.92545,128000000.0
2009-03-31 05:48:00,0.92545,0.9255,0.9253,0.9253,44000000.0
2009-03-31 05:49:00,0.92535,0.92585,0.92525,0.92565,146800000.0
2009-03-31 05:50:00,0.9257,0.9258,0.9253,0.92545,170800000.0
2009-03-31 05:51:00,0.92545,0.92575,0.92545,0.92565,45000000.0
2009-03-31 05:52:00,0.9257,0.9257,0.92545,0.92545,13600000.0
2009-03-31 05:53:00,0.9256,0.9256,0.92545,0.92545,12200000.0
2009-03-31 05:54:00,0.92545,0.92545,0.9254,0.9254,10400000.0
2009-03-31 05:55:00,0.9254,0.9256,0.92535,0.92545,84600000.0
2009-03-31 05:56:00,0.9254,0.9257,0.92535,0.9257,199800000.0
2009-03-31 05:57:00,0.92575,0.9259,0.9257,0.9259,58400000.0
2009-03-31 05:58:00,0.9259,0.9259,0.92565,0.92575,77200000.0
2009-03-31 05:59:00,0.9257,0.92605,0.9257,0.92605,64400000.0
2009-03-31 06:00:00,0.926,0.926,0.9257,0.9257,41600000.0
2009-03-31 06:01:00,0.92565,0.9258,0.92565,0.92575,44000000.0
2009-03-31 06:02:00,0.92575,0.9259,0.92575,0.9259,9800000.0
2009-03-31 06:03:00,0.9259,0.9259,0.92575,0.92575,8000000.0
2009-03-31 06:04:00,0.92575,0.9263,0.92575,0.9261,56400000.0
2009-03-31 06:05:00,0.9261,0.92615,0.92525,0.9261,156600000.0
2009-03-31 06:06:00,0.9261,0.92625,0.9258,0.9258,98600000.0
2009-03-31 06:07:00,0.92585,0.926,0.92575,0.92585,112400000.0
2009-03-31 06:08:00,0.92585,0.9259,0.92585,0.9259,28600000.0
2009-03-31 06:09:00,0.9259,0.9259,0.92585,0.9259,6800000.0
2009-03-31 06:10:00,0.92595,0.9263,0.92595,0.9261,55400000.0
2009-03-31 06:11:00,0.92615,0.9262,0.92605,0.92605,22800000.0
2009-03-31 06:12:00,0.92605,0.92605,0.9259,0.926,60600000.0
2009-03-31 06:13:00,0.92595,0.92595,0.9258,0.92585,153400000.0
2009-03-31 06:14:00,0.9259,0.92595,0.9258,0.92585,74200000.0
2009-03-31 06:15:00,0.9259,0.92645,0.9258,0.92645,193200000.0
2009-03-31 06:16:00,0.92635,0.92645,0.9262,0.9264,235400000.0
2009-03-31 06:17:00,0.9264,0.92645,0.92615,0.92625,133800000.0
2009-03-31 06:18:00,0.9262,0.9263,0.9262,0.9262,35800000.0
2009-03-31 06:19:00,0.92625,0.9264,0.9261,0.9261,35400000.0
2009-03-31 06:20:00,0.92615,0.92635,0.926,0.9261,145200000.0
2009-03-31 06:21:00,0.92605,0.9262,0.926,0.92605,43200000.0
2009-03-31 06:22:00,0.92605,0.92655,0.92605,0.9264,87200000.0
2009-03-31 06:23:00,0.9264,0.9264,0.9262,0.92625,24200000.0
2009-03-31 06:24:00,0.92625,0.9264,0.9259,0.92635,197400000.0
2009-03-31 06:25:00,0.9263,0.9264,0.9263,0.9264,17800000.0
2009-03-31 06:26:00,0.92645,0.92655,0.92605,0.92615,152400000.0
2009-03-31 06:27:00,0.92615,0.92615,0.92545,0.9258,87000000.0
2009-03-31 06:28:00,0.9258,0.92595,0.92565,0.9259,44800000.0
2009-03-31 06:29:00,0.9259,0.9261,0.92585,0.92585,68200000.0
2009-03-31 06:30:00,0.9259,0.9259,0.9259,0.9259,10200000.0
2009-03-31 06:31:00,0.9259,0.92595,0.9256,0.9256,45800000.0
2009-03-31 06:32:00,0.92565,0.92575,0.9256,0.9257,49800000.0
2009-03-31 06:33:00,0.92565,0.9257,0.92525,0.92525,53800000.0
2009-03-31 06:34:00,0.92545,0.9255,0.925,0.92515,107400000.0
2009-03-31 06:35:00,0.92515,0.9252,0.9251,0.9252,6400000.0
2009-03-31 06:36:00,0.9252,0.9253,0.9252,0.9252,25600000.0
2009-03-31 06:37:00,0.92515,0.9252,0.9249,0.9249,25600000.0
2009-03-31 06:38:00,0.92485,0.92485,0.9245,0.9247,243600000.0
2009-03-31 06:39:00,0.92475,0.925,0.92445,0.925,220600000.0
2009-03-31 06:40:00,0.92505,0.9254,0.9249,0.9254,116800000.0
2009-03-31 06:41:00,0.92545,0.92555,0.9249,0.92505,142600000.0
2009-03-31 06:42:00,0.925,0.9253,0.925,0.92525,57600000.0
2009-03-31 06:43:00,0.92525,0.92535,0.92525,0.92535,33600000.0
2009-03-31 06:44:00,0.92535,0.92565,0.92535,0.9255,105600000.0
2009-03-31 06:45:00,0.9255,0.92565,0.9255,0.92565,29600000.0
2009-03-31 06:46:00,0.92565,0.9259,0.9253,0.92565,97200000.0
2009-03-31 06:47:00,0.92565,0.9257,0.9255,0.92565,102400000.0
2009-03-31 06:48:00,0.92565,0.92585,0.92565,0.9258,52200000.0
2009-03-31 06:49:00,0.92575,0.92575,0.92555,0.92565,49800000.0
2009-03-31 06:50:00,0.9256,0.92565,0.9256,0.92565,46400000.0
2009-03-31 06:51:00,0.9257,0.9258,0.92565,0.92575,53800000.0
2009-03-31 06:52:00,0.9257,0.9258,0.9254,0.92555,48800000.0
2009-03-31 06:53:00,0.92555,0.92585,0.92555,0.9257,68600000.0
2009-03-31 06:54:00,0.92565,0.9257,0.9256,0.92565,19400000.0
2009-03-31 06:55:00,0.92565,0.92565,0.9255,0.9256,24400000.0
2009-03-31 06:56:00,0.9256,0.9257,0.92545,0.9257,227800000.0
2009-03-31 06:57:00,0.9257,0.92575,0.92555,0.9256,188400000.0
2009-03-31 06:58:00,0.9256,0.9257,0.92555,0.92565,191800000.0
2009-03-31 06:59:00,0.92565,0.92565,0.92555,0.9256,110200000.0
2009-03-31 07:00:00,0.92555,0.9256,0.9255,0.9255,206000000.0
2009-03-31 07:01:00,0.9255,0.9258,0.92545,0.92555,283000000.0
2009-03-31 07:02:00,0.92555,0.92585,0.92545,0.92585,138600000.0
2009-03-31 07:03:00,0.92585,0.9259,0.92565,0.92565,135000000.0
2009-03-31 07:04:00,0.9256,0.9259,0.9256,0.9259,41400000.0
2009-03-31 07:05:00,0.92585,0.9261,0.92575,0.9261,44200000.0
2009-03-31 07:06:00,0.92585,0.92635,0.9258,0.92635,40200000.0
2009-03-31 07:07:00,0.92635,0.92645,0.9262,0.9264,55000000.0
2009-03-31 07:08:00,0.9264,0.9266,0.92625,0.92635,68000000.0
2009-03-31 07:09:00,0.9265,0.9266,0.92585,0.92625,105400000.0
2009-03-31 07:10:00,0.92625,0.92645,0.92625,0.92625,46200000.0
2009-03-31 07:11:00,0.92625,0.9264,0.92605,0.9263,133600000.0
2009-03-31 07:12:00,0.92625,0.9265,0.9262,0.92645,83200000.0
2009-03-31 07:13:00,0.92635,0.9265,0.92635,0.9265,28000000.0
2009-03-31 07:14:00,0.9264,0.9265,0.92635,0.92635,32000000.0
2009-03-31 07:15:00,0.92635,0.9264,0.92625,0.92625,43400000.0
2009-03-31 07:16:00,0.9263,0.9263,0.92595,0.92595,24200000.0
2009-03-31 07:17:00,0.92595,0.92615,0.92595,0.92615,17400000.0
2009-03-31 07:18:00,0.9261,0.92615,0.92575,0.92615,121800000.0
2009-03-31 07:19:00,0.9262,0.92635,0.9261,0.92625,47800000.0
2009-03-31 07:20:00,0.9263,0.9264,0.9263,0.92635,22400000.0
2009-03-31 07:21:00,0.9264,0.9264,0.9262,0.92635,24000000.0
2009-03-31 07:22:00,0.92635,0.92635,0.92635,0.92635,3200000.0
2009-03-31 07:23:00,0.92625,0.9264,0.92625,0.9264,43800000.0
2009-03-31 07:24:00,0.92635,0.92665,0.92635,0.92665,106800000.0
2009-03-31 07:25:00,0.92665,0.92675,0.9263,0.92665,68600000.0
2009-03-31 07:26:00,0.92675,0.92675,0.92635,0.92645,14800000.0
2009-03-31 07:27:00,0.9266,0.9268,0.92645,0.92655,120000000.0
2009-03-31 07:28:00,0.92655,0.92665,0.9265,0.9266,100800000.0
2009-03-31 07:29:00,0.92655,0.9268,0.92595,0.92595,186400000.0
2009-03-31 07:30:00,0.92595,0.9262,0.9259,0.9262,93200000.0
2009-03-31 07:31:00,0.9262,0.9263,0.92615,0.92615,84800000.0
2009-03-31 07:32:00,0.9262,0.9262,0.92605,0.92605,53400000.0
2009-03-31 07:33:00,0.92605,0.9262,0.9258,0.92605,174200000.0
2009-03-31 07:34:00,0.92605,0.9265,0.9258,0.9265,124000000.0
2009-03-31 07:35:00,0.92645,0.92645,0.9262,0.92625,12800000.0
2009-03-31 07:36:00,0.9263,0.9264,0.9262,0.92635,25400000.0
2009-03-31 07:37:00,0.9264,0.92645,0.92635,0.92645,6400000.0
2009-03-31 07:38:00,0.9264,0.92645,0.92635,0.92645,6600000.0
2009-03-31 07:39:00,0.9265,0.9265,0.92635,0.92645,14400000.0
2009-03-31 07:40:00,0.9264,0.92665,0.92625,0.92645,36600000.0
2009-03-31 07:41:00,0.9264,0.92655,0.92625,0.92635,52600000.0
2009-03-31 07:42:00,0.9263,0.9263,0.92625,0.92625,14400000.0
2009-03-31 07:43:00,0.9261,0.9264,0.92605,0.92635,142600000.0
2009-03-31 07:44:00,0.9263,0.92655,0.9262,0.92655,51400000.0
2009-03-31 07:45:00,0.92655,0.9266,0.92655,0.92655,17600000.0
2009-03-31 07:46:00,0.92655,0.92665,0.926,0.9265,157600000.0
2009-03-31 07:47:00,0.92645,0.92685,0.9264,0.92675,97000000.0
2009-03-31 07:48:00,0.92675,0.9269,0.9267,0.92685,65600000.0
2009-03-31 07:49:00,0.92675,0.92685,0.9265,0.92665,159000000.0
2009-03-31 07:50:00,0.9266,0.9269,0.9265,0.9269,105400000.0
2009-03-31 07:51:00,0.92695,0.9271,0.92665,0.9269,147000000.0
2009-03-31 07:52:00,0.9269,0.92705,0.9268,0.9269,89200000.0
2009-03-31 07:53:00,0.92695,0.927,0.92655,0.92665,133600000.0
2009-03-31 07:54:00,0.92665,0.92665,0.92655,0.92665,25600000.0
2009-03-31 07:55:00,0.9266,0.9266,0.92645,0.9265,98400000.0
2009-03-31 07:56:00,0.92645,0.9265,0.92635,0.9265,84500000.0
2009-03-31 07:57:00,0.9266,0.9269,0.9265,0.9268,71800000.0
2009-03-31 07:58:00,0.9268,0.92705,0.92675,0.9268,193200000.0
2009-03-31 07:59:00,0.9268,0.92695,0.92675,0.92695,97800000.0
2009-03-31 08:00:00,0.9269,0.927,0.92655,0.9266,94200000.0
2009-03-31 08:01:00,0.9266,0.9267,0.9261,0.92615,137800000.0
2009-03-31 08:02:00,0.9262,0.9267,0.92615,0.9265,107600000.0
2009-03-31 08:03:00,0.9266,0.9266,0.9264,0.92655,65800000.0
2009-03-31 08:04:00,0.92655,0.9269,0.9265,0.9267,86400000.0
2009-03-31 08:05:00,0.9267,0.9269,0.9266,0.9268,126400000.0
2009-03-31 08:06:00,0.92685,0.927,0.9267,0.927,85200000.0
2009-03-31 08:07:00,0.927,0.927,0.92645,0.9265,80600000.0
2009-03-31 08:08:00,0.9265,0.9266,0.92545,0.926,278200000.0
2009-03-31 08:09:00,0.926,0.9263,0.9257,0.9261,197600000.0
2009-03-31 08:10:00,0.9261,0.92615,0.9258,0.9261,145400000.0
2009-03-31 08:11:00,0.9261,0.92615,0.92605,0.92605,99600000.0
2009-03-31 08:12:00,0.92605,0.9266,0.926,0.92645,287800000.0
2009-03-31 08:13:00,0.92645,0.92665,0.9261,0.9263,263800000.0
2009-03-31 08:14:00,0.9263,0.9265,0.9263,0.92635,216200000.0
2009-03-31 08:15:00,0.9263,0.92645,0.9262,0.92625,125600000.0
2009-03-31 08:16:00,0.9263,0.9265,0.92625,0.92635,175200000.0
2009-03-31 08:17:00,0.92635,0.92645,0.92625,0.92625,124200000.0
2009-03-31 08:18:00,0.92625,0.9266,0.9257,0.92575,156900000.0
2009-03-31 08:19:00,0.92575,0.92585,0.9252,0.9253,359700000.0
2009-03-31 08:20:00,0.9254,0.92555,0.9252,0.92535,302000000.0
2009-03-31 08:21:00,0.9254,0.9255,0.9252,0.92525,400200000.0
2009-03-31 08:22:00,0.9253,0.9261,0.9253,0.926,451000000.0
2009-03-31 08:23:00,0.926,0.92615,0.92595,0.92615,206200000.0
2009-03-31 08:24:00,0.92615,0.92615,0.9258,0.9259,312800001.0
2009-03-31 08:25:00,0.92585,0.92605,0.92585,0.92595,286600000.0
2009-03-31 08:26:00,0.92595,0.9262,0.92585,0.9259,323999997.0
2009-03-31 08:27:00,0.9259,0.926,0.9255,0.9256,136400000.0
2009-03-31 08:28:00,0.9256,0.92575,0.92535,0.92575,405600000.0
2009-03-31 08:29:00,0.92575,0.926,0.92575,0.92585,322600000.0
2009-03-31 08:30:00,0.9258,0.926,0.92575,0.926,230600000.0
2009-03-31 08:31:00,0.926,0.926,0.92595,0.92595,175600000.0
2009-03-31 08:32:00,0.92595,0.9263,0.92595,0.92605,274800000.0
2009-03-31 08:33:00,0.926,0.92645,0.92595,0.9262,407400000.0
2009-03-31 08:34:00,0.92615,0.92615,0.92585,0.92595,276400001.0
2009-03-31 08:35:00,0.92595,0.9265,0.9259,0.92625,437100000.0
2009-03-31 08:36:00,0.92625,0.92625,0.92565,0.9257,368800002.0
2009-03-31 08:37:00,0.9257,0.92575,0.92525,0.92545,640799998.0
2009-03-31 08:38:00,0.9254,0.926,0.9254,0.92575,144200000.0
2009-03-31 08:39:00,0.9257,0.92575,0.92535,0.92545,183000000.0
2009-03-31 08:40:00,0.92545,0.9255,0.9251,0.92515,288200000.0
2009-03-31 08:41:00,0.92515,0.92515,0.9249,0.92505,250600000.0
2009-03-31 08:42:00,0.9251,0.92525,0.92505,0.92525,240200000.0
2009-03-31 08:43:00,0.9253,0.9259,0.9253,0.92575,154200000.0
2009-03-31 08:44:00,0.9258,0.92605,0.92555,0.92555,267600000.0
2009-03-31 08:45:00,0.92555,0.9256,0.9255,0.9255,225000000.0
2009-03-31 08:46:00,0.9255,0.92565,0.9243,0.9243,469000000.0
2009-03-31 08:47:00,0.9243,0.9248,0.9242,0.92465,372000000.0
2009-03-31 08:48:00,0.9246,0.9249,0.9246,0.9248,214200000.0
2009-03-31 08:49:00,0.9248,0.9249,0.92465,0.92485,106200000.0
2009-03-31 08:50:00,0.92485,0.92505,0.92485,0.92505,189600000.0
2009-03-31 08:51:00,0.925,0.92515,0.9249,0.9251,272200000.0
2009-03-31 08:52:00,0.9251,0.92525,0.92465,0.9248,224800000.0
2009-03-31 08:53:00,0.9248,0.92485,0.92465,0.92475,111999999.0
2009-03-31 08:54:00,0.92475,0.92505,0.92475,0.92495,218600000.0
2009-03-31 08:55:00,0.925,0.9253,0.92495,0.9251,241999999.0
2009-03-31 08:56:00,0.9251,0.92515,0.925,0.92515,99800000.0
2009-03-31 08:57:00,0.92515,0.92535,0.9251,0.92525,91600000.0
2009-03-31 08:58:00,0.92525,0.92525,0.9249,0.92515,124800000.0
2009-03-31 08:59:00,0.9251,0.92525,0.92505,0.9251,168200000.0
2009-03-31 09:00:00,0.9251,0.9252,0.92495,0.92495,541800000.0
2009-03-31 09:01:00,0.92495,0.92495,0.9246,0.92495,363900000.0
2009-03-31 09:02:00,0.9249,0.92625,0.9249,0.9262,384400000.0
2009-03-31 09:03:00,0.9262,0.927,0.92595,0.92695,634800000.0
2009-03-31 09:04:00,0.92695,0.92695,0.9264,0.9265,418199999.0
2009-03-31 09:05:00,0.9265,0.92655,0.9263,0.9263,273399999.0
2009-03-31 09:06:00,0.92635,0.9267,0.9263,0.9267,331399999.0
2009-03-31 09:07:00,0.9267,0.92695,0.92665,0.92685,328600000.0
2009-03-31 09:08:00,0.92685,0.92695,0.92675,0.9269,356800000.0
2009-03-31 09:09:00,0.92685,0.92705,0.9268,0.92695,307800000.0
2009-03-31 09:10:00,0.927,0.9273,0.9269,0.92695,749300004.0
2009-03-31 09:11:00,0.92695,0.92705,0.92675,0.92675,578800001.0
2009-03-31 09:12:00,0.92675,0.9268,0.92565,0.9259,483200000.0
2009-03-31 09:13:00,0.9259,0.9259,0.92555,0.92585,504199999.0
2009-03-31 09:14:00,0.92585,0.9263,0.9258,0.92615,403000002.0
2009-03-31 09:15:00,0.9262,0.92635,0.92615,0.9262,182400000.0
2009-03-31 09:16:00,0.9262,0.9263,0.92605,0.92625,290200000.0
2009-03-31 09:17:00,0.92625,0.92655,0.92605,0.92655,340600000.0
2009-03-31 09:18:00,0.92655,0.9266,0.9264,0.9264,146800000.0
2009-03-31 09:19:00,0.92645,0.9268,0.92645,0.9267,396300000.0
2009-03-31 09:20:00,0.9267,0.9268,0.9267,0.92675,180400000.0
2009-03-31 09:21:00,0.92675,0.9269,0.92645,0.92645,663399997.0
2009-03-31 09:22:00,0.92645,0.9273,0.92625,0.9273,544799999.0
2009-03-31 09:23:00,0.9273,0.92805,0.92725,0.92765,497300002.0
2009-03-31 09:24:00,0.92765,0.9278,0.9274,0.9275,503400002.0
2009-03-31 09:25:00,0.9275,0.92795,0.9275,0.92775,367100000.0
2009-03-31 09:26:00,0.9277,0.92775,0.9274,0.9277,792199999.0
2009-03-31 09:27:00,0.9277,0.92785,0.92765,0.9278,230400000.0
2009-03-31 09:28:00,0.92785,0.92825,0.9277,0.9279,671999999.0
2009-03-31 09:29:00,0.92785,0.9285,0.92785,0.9285,587400001.0
2009-03-31 09:30:00,0.9285,0.92855,0.92825,0.92845,342600001.0
2009-03-31 09:31:00,0.92845,0.92855,0.92825,0.9283,650599999.0
2009-03-31 09:32:00,0.92825,0.92845,0.92825,0.9283,427200000.0
2009-03-31 09:33:00,0.9283,0.92865,0.92815,0.92855,740799998.0
2009-03-31 09:34:00,0.9285,0.9285,0.9282,0.9284,838200003.0
2009-03-31 09:35:00,0.92845,0.9285,0.92825,0.92835,359999998.0
2009-03-31 09:36:00,0.92835,0.92845,0.92805,0.9283,284000001.0
2009-03-31 09:37:00,0.92825,0.92825,0.92775,0.92825,846099998.0
2009-03-31 09:38:00,0.92825,0.92845,0.92825,0.9283,235800000.0
2009-03-31 09:39:00,0.9283,0.9286,0.92825,0.92845,285100000.0
2009-03-31 09:40:00,0.92845,0.9287,0.92825,0.92825,698199998.0
2009-03-31 09:41:00,0.9283,0.92865,0.9283,0.9286,765599999.0
2009-03-31 09:42:00,0.9286,0.9288,0.92855,0.92875,190999999.0
2009-03-31 09:43:00,0.9288,0.92885,0.92865,0.92885,292199999.0
2009-03-31 09:44:00,0.92885,0.92895,0.92865,0.92875,400199999.0
2009-03-31 09:45:00,0.92875,0.92905,0.9287,0.92885,421400000.0
2009-03-31 09:46:00,0.92885,0.9289,0.9287,0.9289,195200000.0
2009-03-31 09:47:00,0.9289,0.92905,0.92875,0.92895,448000000.0
2009-03-31 09:48:00,0.92895,0.92925,0.92895,0.92925,395100001.0
2009-03-31 09:49:00,0.92915,0.92975,0.92915,0.92965,382499998.0
2009-03-31 09:50:00,0.9297,0.9299,0.92945,0.92965,501200000.0
2009-03-31 09:51:00,0.92965,0.9301,0.9296,0.92995,354999999.0
2009-03-31 09:52:00,0.92995,0.93005,0.9296,0.92965,428100000.0
2009-03-31 09:53:00,0.92965,0.92975,0.92935,0.92945,627199999.0
2009-03-31 09:54:00,0.92945,0.92965,0.92935,0.92955,585200003.0
2009-03-31 09:55:00,0.92955,0.92965,0.92935,0.9294,466000000.0
2009-03-31 09:56:00,0.9294,0.9295,0.92925,0.92935,821199996.0
2009-03-31 09:57:00,0.92935,0.92965,0.92925,0.9294,482699999.0
2009-03-31 09:58:00,0.92945,0.9295,0.9293,0.92945,393799999.0
2009-03-31 09:59:00,0.92955,0.9298,0.9295,0.9298,161200000.0
2009-03-31 10:00:00,0.9298,0.9298,0.92965,0.92965,401200002.0
2009-03-31 10:01:00,0.92965,0.9298,0.92965,0.9297,295600001.0
2009-03-31 10:02:00,0.9297,0.92975,0.9295,0.92955,368200000.0
2009-03-31 10:03:00,0.9296,0.9299,0.9296,0.92975,644600000.0
2009-03-31 10:04:00,0.92975,0.9299,0.9296,0.9298,407400000.0
2009-03-31 10:05:00,0.9298,0.9299,0.9297,0.9298,279800000.0
2009-03-31 10:06:00,0.9298,0.92995,0.9297,0.9299,295800000.0
2009-03-31 10:07:00,0.92995,0.9305,0.9299,0.9304,330200000.0
2009-03-31 10:08:00,0.9304,0.9308,0.93025,0.9307,437200000.0
2009-03-31 10:09:00,0.9307,0.93075,0.9305,0.93055,271400000.0
2009-03-31 10:10:00,0.93045,0.93075,0.93035,0.9307,392800000.0
2009-03-31 10:11:00,0.9307,0.9309,0.93055,0.9306,537000000.0
2009-03-31 10:12:00,0.9306,0.9307,0.9305,0.9305,310599999.0
2009-03-31 10:13:00,0.9305,0.9305,0.9302,0.93035,344099999.0
2009-03-31 10:14:00,0.93035,0.93045,0.93025,0.9303,481999997.0
2009-03-31 10:15:00,0.9303,0.93035,0.9302,0.9302,208000000.0
2009-03-31 10:16:00,0.9302,0.9302,0.93,0.9301,284200000.0
2009-03-31 10:17:00,0.9301,0.9302,0.9299,0.9299,310400001.0
2009-03-31 10:18:00,0.9299,0.92995,0.92965,0.9297,352300000.0
2009-03-31 10:19:00,0.9296,0.93035,0.9296,0.92995,291300000.0
2009-03-31 10:20:00,0.92995,0.93065,0.9299,0.93065,324200000.0
2009-03-31 10:21:00,0.9306,0.93065,0.93015,0.93025,348000000.0
2009-03-31 10:22:00,0.93025,0.93035,0.93015,0.9303,259999999.0
2009-03-31 10:23:00,0.9303,0.9304,0.9302,0.9303,185400000.0
2009-03-31 10:24:00,0.93035,0.9304,0.9303,0.93035,239200000.0
2009-03-31 10:25:00,0.93035,0.93105,0.93035,0.93085,465500000.0
2009-03-31 10:26:00,0.9308,0.9309,0.9305,0.9305,784799997.0
2009-03-31 10:27:00,0.9305,0.93065,0.9305,0.93065,420200000.0
2009-03-31 10:28:00,0.9307,0.93085,0.93045,0.93065,418200000.0
2009-03-31 10:29:00,0.93065,0.9308,0.9305,0.93055,277700000.0
2009-03-31 10:30:00,0.9305,0.9306,0.9301,0.93055,321200000.0
2009-03-31 10:31:00,0.93055,0.93075,0.93045,0.93055,231200000.0
2009-03-31 10:32:00,0.9306,0.9306,0.93,0.9302,413800000.0
2009-03-31 10:33:00,0.9302,0.93025,0.92995,0.93,239000000.0
2009-03-31 10:34:00,0.93,0.93,0.92985,0.92985,142800000.0
2009-03-31 10:35:00,0.9299,0.93005,0.92985,0.9299,450800000.0
2009-03-31 10:36:00,0.92985,0.93,0.92985,0.93,480400002.0
2009-03-31 10:37:00,0.93,0.93005,0.92975,0.92975,262900003.0
2009-03-31 10:38:00,0.92975,0.9302,0.92975,0.92995,448799998.0
2009-03-31 10:39:00,0.92995,0.9301,0.9299,0.93005,339200000.0
2009-03-31 10:40:00,0.93,0.93015,0.9299,0.93005,257200000.0
2009-03-31 10:41:00,0.93005,0.93005,0.93,0.93005,155800000.0
2009-03-31 10:42:00,0.93005,0.93015,0.93,0.9301,180200000.0
2009-03-31 10:43:00,0.93015,0.9302,0.93005,0.9302,347799998.0
2009-03-31 10:44:00,0.9302,0.93025,0.9297,0.92985,318900000.0
2009-03-31 10:45:00,0.92985,0.9299,0.92935,0.9294,624799999.0
2009-03-31 10:46:00,0.9294,0.9296,0.9293,0.9294,500400000.0
2009-03-31 10:47:00,0.92935,0.9299,0.92935,0.9298,343399999.0
2009-03-31 10:48:00,0.92985,0.92985,0.9297,0.92985,170800000.0
2009-03-31 10:49:00,0.9298,0.92985,0.9295,0.92965,239600001.0
2009-03-31 10:50:00,0.9296,0.9297,0.9295,0.9296,423800000.0
2009-03-31 10:51:00,0.9296,0.9302,0.9296,0.9298,277400000.0
2009-03-31 10:52:00,0.9298,0.92995,0.9297,0.92995,241100000.0
2009-03-31 10:53:00,0.9299,0.93025,0.9299,0.93025,203500000.0
2009-03-31 10:54:00,0.93025,0.9303,0.93,0.93015,221600000.0
2009-03-31 10:55:00,0.93015,0.93015,0.92995,0.93005,275500000.0
2009-03-31 10:56:00,0.93005,0.93015,0.9299,0.93,519100000.0
2009-03-31 10:57:00,0.93,0.9302,0.93,0.9301,248800000.0
2009-03-31 10:58:00,0.93005,0.9301,0.9297,0.93,289499999.0
2009-03-31 10:59:00,0.93005,0.9302,0.93,0.9301,136200000.0
2009-03-31 11:00:00,0.9301,0.9301,0.9298,0.93005,408200000.0
2009-03-31 11:01:00,0.93005,0.9301,0.9293,0.9293,324000000.0
2009-03-31 11:02:00,0.92945,0.92965,0.92935,0.92965,175000000.0
2009-03-31 11:03:00,0.92965,0.93005,0.9294,0.93005,228699999.0
2009-03-31 11:04:00,0.9301,0.9301,0.9299,0.9299,235900000.0
2009-03-31 11:05:00,0.92985,0.9301,0.9296,0.92985,287200000.0
2009-03-31 11:06:00,0.92985,0.93,0.9298,0.92995,304800000.0
2009-03-31 11:07:00,0.92995,0.92995,0.92965,0.92965,413800000.0
2009-03-31 11:08:00,0.92965,0.92975,0.9296,0.92975,306799999.0
2009-03-31 11:09:00,0.92975,0.9299,0.9296,0.92965,220400000.0
2009-03-31 11:10:00,0.92965,0.9301,0.92965,0.93005,257000000.0
2009-03-31 11:11:00,0.9301,0.9301,0.9296,0.9296,454599998.0
2009-03-31 11:12:00,0.92955,0.9296,0.9292,0.92925,665500002.0
2009-03-31 11:13:00,0.92925,0.92925,0.92865,0.92865,432000001.0
2009-03-31 11:14:00,0.92855,0.92885,0.92855,0.92885,332600000.0
2009-03-31 11:15:00,0.92885,0.92905,0.92885,0.92885,206200000.0
2009-03-31 11:16:00,0.92885,0.9291,0.92885,0.9291,162800000.0
2009-03-31 11:17:00,0.9291,0.92945,0.9291,0.92945,158800000.0
2009-03-31 11:18:00,0.9295,0.9299,0.9291,0.92985,256200000.0
2009-03-31 11:19:00,0.93,0.93015,0.9298,0.9299,488599998.0
2009-03-31 11:20:00,0.9299,0.93005,0.9295,0.9295,536599996.0
2009-03-31 11:21:00,0.92955,0.92965,0.92935,0.92935,363500001.0
2009-03-31 11:22:00,0.92935,0.9295,0.9291,0.92925,358200000.0
2009-03-31 11:23:00,0.92925,0.92935,0.9291,0.92915,225800000.0
2009-03-31 11:24:00,0.92915,0.92915,0.92905,0.92915,237200000.0
2009-03-31 11:25:00,0.92915,0.9294,0.9291,0.92915,368800000.0
2009-03-31 11:26:00,0.9292,0.9297,0.9291,0.92965,261000000.0
2009-03-31 11:27:00,0.9296,0.93,0.9296,0.92985,595399997.0
2009-03-31 11:28:00,0.92985,0.93015,0.92985,0.9301,457000001.0
2009-03-31 11:29:00,0.9301,0.93015,0.93,0.93005,369200000.0
2009-03-31 11:30:00,0.93005,0.93025,0.93005,0.93025,795500009.0
2009-03-31 11:31:00,0.93025,0.9306,0.93025,0.9306,332800000.0
2009-03-31 11:32:00,0.9306,0.9306,0.93045,0.93045,79300000.0
2009-03-31 11:33:00,0.93045,0.9305,0.9303,0.93035,154200000.0
2009-03-31 11:34:00,0.93035,0.93035,0.93005,0.93025,448100000.0
2009-03-31 11:35:00,0.9303,0.9304,0.93005,0.9304,308700000.0
2009-03-31 11:36:00,0.9304,0.9304,0.9303,0.9304,156800000.0
2009-03-31 11:37:00,0.9304,0.93085,0.93035,0.93085,326600000.0
2009-03-31 11:38:00,0.93085,0.93115,0.9308,0.93115,293400000.0
2009-03-31 11:39:00,0.9311,0.93115,0.93075,0.93075,311200000.0
2009-03-31 11:40:00,0.93075,0.9308,0.93065,0.93075,533200001.0
2009-03-31 11:41:00,0.93075,0.9309,0.93065,0.9307,635100005.0
2009-03-31 11:42:00,0.9308,0.9308,0.93025,0.9303,595500003.0
2009-03-31 11:43:00,0.93035,0.9305,0.9301,0.9301,268400000.0
2009-03-31 11:44:00,0.9301,0.9303,0.93005,0.9303,168100000.0
2009-03-31 11:45:00,0.9303,0.93045,0.9302,0.9303,165000000.0
2009-03-31 11:46:00,0.93015,0.93035,0.9301,0.9303,466600001.0
2009-03-31 11:47:00,0.9303,0.9303,0.93005,0.93005,361300001.0
2009-03-31 11:48:00,0.9301,0.9301,0.92995,0.93,214200000.0
2009-03-31 11:49:00,0.93,0.93,0.93,0.93,107200000.0
2009-03-31 11:50:00,0.92995,0.9302,0.92995,0.93015,185400000.0
2009-03-31 11:51:00,0.9301,0.9303,0.9301,0.93025,337200000.0
2009-03-31 11:52:00,0.9302,0.9303,0.9302,0.9303,207700000.0
2009-03-31 11:53:00,0.9303,0.9305,0.93025,0.9305,415400000.0
2009-03-31 11:54:00,0.9305,0.93075,0.9305,0.93065,307800000.0
2009-03-31 11:55:00,0.9306,0.9307,0.9301,0.9304,500799999.0
2009-03-31 11:56:00,0.93035,0.9305,0.9303,0.93045,173600000.0
2009-03-31 11:57:00,0.93045,0.93075,0.93045,0.93055,162400000.0
2009-03-31 11:58:00,0.93055,0.93065,0.9303,0.9304,318400002.0
2009-03-31 11:59:00,0.9304,0.9305,0.93035,0.93045,339000000.0
2009-03-31 12:00:00,0.93045,0.93075,0.9304,0.93065,615600003.0
2009-03-31 12:01:00,0.93065,0.9307,0.9305,0.93065,791000000.0
2009-03-31 12:02:00,0.9306,0.9308,0.9305,0.93055,220000000.0
2009-03-31 12:03:00,0.93055,0.93075,0.93045,0.9305,793899994.0
2009-03-31 12:04:00,0.9305,0.93065,0.9305,0.9306,122800000.0
2009-03-31 12:05:00,0.9306,0.9308,0.93055,0.9308,112600000.0
2009-03-31 12:06:00,0.93075,0.9308,0.93075,0.9308,48800000.0
2009-03-31 12:07:00,0.9308,0.9309,0.93075,0.9308,302800000.0
2009-03-31 12:08:00,0.9308,0.9309,0.93075,0.93085,223600000.0
2009-03-31 12:09:00,0.9309,0.931,0.93075,0.9308,128400000.0
2009-03-31 12:10:00,0.9308,0.9308,0.93075,0.9308,111400000.0
2009-03-31 12:11:00,0.93085,0.9309,0.9308,0.93085,92200000.0
2009-03-31 12:12:00,0.93085,0.93095,0.93075,0.93085,306800000.0
2009-03-31 12:13:00,0.93085,0.93095,0.93075,0.9308,337900002.0
2009-03-31 12:14:00,0.9308,0.93135,0.93065,0.93115,514400002.0
2009-03-31 12:15:00,0.93115,0.9312,0.931,0.9311,394599999.0
2009-03-31 12:16:00,0.9311,0.93135,0.9311,0.9313,445600000.0
2009-03-31 12:17:00,0.9313,0.93135,0.9311,0.9312,481000000.0
2009-03-31 12:18:00,0.9312,0.9316,0.93115,0.9315,312300000.0
2009-03-31 12:19:00,0.9315,0.9316,0.9313,0.9315,287400000.0
2009-03-31 12:20:00,0.9315,0.9317,0.93145,0.93155,663999998.0
2009-03-31 12:21:00,0.93155,0.9316,0.93055,0.93065,580100002.0
2009-03-31 12:22:00,0.93065,0.93095,0.93065,0.93075,384400001.0
2009-03-31 12:23:00,0.93075,0.9308,0.9306,0.9306,405799999.0
2009-03-31 12:24:00,0.9306,0.9306,0.93025,0.93035,173400000.0
2009-03-31 12:25:00,0.9303,0.93055,0.9303,0.9304,160000000.0
2009-03-31 12:26:00,0.9304,0.9305,0.93025,0.93025,183400000.0
2009-03-31 12:27:00,0.93025,0.9305,0.9302,0.9303,243600000.0
2009-03-31 12:28:00,0.9303,0.9311,0.93025,0.93095,551200002.0
2009-03-31 12:29:00,0.93095,0.93095,0.93055,0.9306,251799999.0
2009-03-31 12:30:00,0.93055,0.93055,0.93015,0.93015,1156000000.0
2009-03-31 12:31:00,0.93015,0.9306,0.93,0.93045,907399997.0
2009-03-31 12:32:00,0.9304,0.9307,0.9303,0.9306,619800001.0
2009-03-31 12:33:00,0.9306,0.9308,0.9305,0.9307,248900000.0
2009-03-31 12:34:00,0.93075,0.93075,0.93055,0.9306,164400000.0
2009-03-31 12:35:00,0.9306,0.93065,0.9305,0.93055,307800000.0
2009-03-31 12:36:00,0.93055,0.9308,0.9305,0.9306,458400000.0
2009-03-31 12:37:00,0.93055,0.93055,0.93005,0.9301,527800002.0
2009-03-31 12:38:00,0.9301,0.9304,0.93,0.93035,378799999.0
2009-03-31 12:39:00,0.93035,0.93065,0.9302,0.93065,392000000.0
2009-03-31 12:40:00,0.93065,0.9308,0.9306,0.93075,361199999.0
2009-03-31 12:41:00,0.93075,0.9308,0.93065,0.93065,333000000.0
2009-03-31 12:42:00,0.93065,0.93115,0.93045,0.9311,487200000.0
2009-03-31 12:43:00,0.93115,0.93115,0.9308,0.9309,389000000.0
2009-03-31 12:44:00,0.9309,0.9311,0.93085,0.93105,435800000.0
2009-03-31 12:45:00,0.931,0.9314,0.931,0.9312,330200000.0
2009-03-31 12:46:00,0.9312,0.9314,0.9311,0.9314,347000000.0
2009-03-31 12:47:00,0.93135,0.93165,0.93135,0.9314,453599999.0
2009-03-31 12:48:00,0.93135,0.9315,0.9312,0.9313,416600000.0
2009-03-31 12:49:00,0.93135,0.93145,0.93115,0.93135,656199999.0
2009-03-31 12:50:00,0.93135,0.9316,0.93135,0.9315,313200000.0
2009-03-31 12:51:00,0.9315,0.9317,0.93135,0.9314,428200000.0
2009-03-31 12:52:00,0.9314,0.93155,0.931,0.9311,312699999.0
2009-03-31 12:53:00,0.9311,0.9312,0.93055,0.93085,348800000.0
2009-03-31 12:54:00,0.93085,0.9309,0.9305,0.9305,327800000.0
2009-03-31 12:55:00,0.9305,0.93065,0.93035,0.93045,535399999.0
2009-03-31 12:56:00,0.93045,0.93055,0.93035,0.93045,685100003.0
2009-03-31 12:57:00,0.93045,0.9305,0.92985,0.9299,813200000.0
2009-03-31 12:58:00,0.93,0.93025,0.9296,0.9296,544700001.0
2009-03-31 12:59:00,0.9296,0.92995,0.9296,0.92975,1107699994.0
2009-03-31 13:00:00,0.92965,0.9299,0.9296,0.92975,649599999.0
2009-03-31 13:01:00,0.92975,0.93,0.9297,0.93,354999999.0
2009-03-31 13:02:00,0.93,0.93005,0.92985,0.92985,243200000.0
2009-03-31 13:03:00,0.9299,0.9299,0.9297,0.9297,188800001.0
2009-03-31 13:04:00,0.9297,0.92995,0.92965,0.9299,289000000.0
2009-03-31 13:05:00,0.9298,0.92985,0.92965,0.9298,467800000.0
2009-03-31 13:06:00,0.92975,0.93005,0.9297,0.93005,291800000.0
2009-03-31 13:07:00,0.93005,0.9302,0.93,0.9301,359000000.0
2009-03-31 13:08:00,0.9301,0.93075,0.9301,0.9306,318000000.0
2009-03-31 13:09:00,0.93065,0.9313,0.9306,0.9313,343800000.0
2009-03-31 13:10:00,0.9312,0.9313,0.93085,0.9309,542600000.0
2009-03-31 13:11:00,0.9309,0.9311,0.9307,0.9308,497300001.0
2009-03-31 13:12:00,0.9308,0.93085,0.9304,0.9305,239000000.0
2009-03-31 13:13:00,0.9305,0.9305,0.93025,0.93045,238400000.0
2009-03-31 13:14:00,0.93045,0.93045,0.93015,0.93015,302900000.0
2009-03-31 13:15:00,0.93015,0.93015,0.9297,0.9299,380800000.0
2009-03-31 13:16:00,0.9299,0.93005,0.92985,0.92995,507400001.0
2009-03-31 13:17:00,0.9299,0.9299,0.9298,0.9298,180600001.0
2009-03-31 13:18:00,0.9298,0.93025,0.9298,0.93025,255000000.0
2009-03-31 13:19:00,0.9303,0.93035,0.9301,0.93025,251799999.0
2009-03-31 13:20:00,0.93025,0.9303,0.93,0.93,272200000.0
2009-03-31 13:21:00,0.93005,0.93005,0.9295,0.92965,170800000.0
2009-03-31 13:22:00,0.92975,0.93,0.9296,0.93,298200000.0
2009-03-31 13:23:00,0.9299,0.9304,0.92965,0.9304,418400000.0
2009-03-31 13:24:00,0.9303,0.93075,0.9303,0.93055,443200000.0
2009-03-31 13:25:00,0.93055,0.93075,0.93055,0.9306,580600000.0
2009-03-31 13:26:00,0.93055,0.93085,0.9305,0.93065,616600001.0
2009-03-31 13:27:00,0.9307,0.93085,0.93065,0.9307,503800000.0
2009-03-31 13:28:00,0.93075,0.93075,0.93045,0.93045,254800000.0
2009-03-31 13:29:00,0.93045,0.9305,0.93025,0.93035,315400000.0
2009-03-31 13:30:00,0.9303,0.93055,0.93015,0.93025,654300000.0
2009-03-31 13:31:00,0.93025,0.9303,0.93,0.9301,496999995.0
2009-03-31 13:32:00,0.9301,0.9302,0.92985,0.9301,419999998.0
2009-03-31 13:33:00,0.93005,0.9303,0.93,0.9302,313800000.0
2009-03-31 13:34:00,0.9302,0.9302,0.92995,0.93015,275000000.0
2009-03-31 13:35:00,0.93015,0.93015,0.9299,0.93,381400001.0
2009-03-31 13:36:00,0.92995,0.93,0.92995,0.92995,230600001.0
2009-03-31 13:37:00,0.92995,0.93,0.9299,0.92995,314999999.0
2009-03-31 13:38:00,0.92985,0.9306,0.92985,0.9306,427200002.0
2009-03-31 13:39:00,0.93065,0.9313,0.93055,0.9311,391800000.0
2009-03-31 13:40:00,0.9311,0.93115,0.9309,0.9309,457400000.0
2009-03-31 13:41:00,0.9309,0.931,0.9308,0.9308,295200000.0
2009-03-31 13:42:00,0.93065,0.93085,0.9306,0.93065,379199998.0
2009-03-31 13:43:00,0.9307,0.9308,0.9307,0.9307,206600000.0
2009-03-31 13:44:00,0.9307,0.931,0.93065,0.9308,323200000.0
2009-03-31 13:45:00,0.9308,0.93085,0.9303,0.9303,175400000.0
2009-03-31 13:46:00,0.9303,0.9303,0.92975,0.92985,526100000.0
2009-03-31 13:47:00,0.9298,0.9298,0.92945,0.9296,352599997.0
2009-03-31 13:48:00,0.9296,0.92975,0.9291,0.92915,607200001.0
2009-03-31 13:49:00,0.92915,0.9292,0.9289,0.92905,217200000.0
2009-03-31 13:50:00,0.92905,0.92905,0.92885,0.92895,381900003.0
2009-03-31 13:51:00,0.929,0.9291,0.929,0.92905,138600000.0
2009-03-31 13:52:00,0.929,0.92925,0.9288,0.929,369399999.0
2009-03-31 13:53:00,0.929,0.9303,0.929,0.9298,438700001.0
2009-03-31 13:54:00,0.92955,0.92965,0.92935,0.92945,423200000.0
2009-03-31 13:55:00,0.9294,0.93005,0.9294,0.93005,388600000.0
2009-03-31 13:56:00,0.93005,0.9304,0.92965,0.9299,592600004.0
2009-03-31 13:57:00,0.9298,0.9299,0.9297,0.92975,364200000.0
2009-03-31 13:58:00,0.9297,0.9299,0.92955,0.9298,216000000.0
2009-03-31 13:59:00,0.9298,0.9301,0.9297,0.93,390000000.0
2009-03-31 14:00:00,0.93,0.9301,0.92995,0.9301,290000000.0
2009-03-31 14:01:00,0.93005,0.9305,0.93005,0.9304,229000000.0
2009-03-31 14:02:00,0.9304,0.93045,0.9302,0.9302,118200000.0
2009-03-31 14:03:00,0.93015,0.93055,0.92995,0.93045,493999999.0
2009-03-31 14:04:00,0.9305,0.93055,0.93005,0.93005,443800001.0
2009-03-31 14:05:00,0.93005,0.93015,0.93005,0.9301,263600000.0
2009-03-31 14:06:00,0.93005,0.93015,0.93,0.93,222600000.0
2009-03-31 14:07:00,0.93005,0.9306,0.93005,0.9305,570000001.0
2009-03-31 14:08:00,0.9305,0.9309,0.9305,0.9308,468599999.0
2009-03-31 14:09:00,0.9308,0.93105,0.93065,0.9307,479800001.0
2009-03-31 14:10:00,0.93065,0.93075,0.93045,0.9305,277800000.0
2009-03-31 14:11:00,0.93055,0.9306,0.9305,0.93055,124200000.0
2009-03-31 14:12:00,0.93055,0.93055,0.93045,0.9305,357399995.0
2009-03-31 14:13:00,0.9305,0.93065,0.93045,0.9306,486999999.0
2009-03-31 14:14:00,0.93065,0.9308,0.9306,0.93075,572800003.0
2009-03-31 14:15:00,0.93085,0.93095,0.93065,0.93085,409799995.0
2009-03-31 14:16:00,0.93085,0.93105,0.9308,0.931,461399998.0
2009-03-31 14:17:00,0.931,0.9311,0.93095,0.931,386399998.0
2009-03-31 14:18:00,0.93095,0.93105,0.93065,0.93075,308399999.0
2009-03-31 14:19:00,0.93075,0.9309,0.9306,0.9309,268800000.0
2009-03-31 14:20:00,0.93085,0.9309,0.9308,0.93085,177600000.0
2009-03-31 14:21:00,0.9309,0.93095,0.9308,0.93085,94800000.0
2009-03-31 14:22:00,0.9309,0.93095,0.93075,0.9308,228000000.0
2009-03-31 14:23:00,0.9308,0.9309,0.9308,0.93085,251199999.0
2009-03-31 14:24:00,0.9308,0.93085,0.93075,0.93075,220399998.0
2009-03-31 14:25:00,0.93075,0.9308,0.9306,0.9306,302199999.0
2009-03-31 14:26:00,0.9306,0.93075,0.93055,0.93075,359800000.0
2009-03-31 14:27:00,0.9307,0.93085,0.9307,0.9307,180200000.0
2009-03-31 14:28:00,0.9307,0.93075,0.93025,0.93025,371600001.0
2009-03-31 14:29:00,0.9303,0.9307,0.93015,0.9304,239900000.0
2009-03-31 14:30:00,0.9304,0.9307,0.9304,0.93065,235400000.0
2009-03-31 14:31:00,0.9306,0.9306,0.9304,0.9305,266400000.0
2009-03-31 14:32:00,0.9305,0.9305,0.9304,0.93045,286000000.0
2009-03-31 14:33:00,0.9305,0.9305,0.93025,0.93035,650899997.0
2009-03-31 14:34:00,0.9304,0.93055,0.9304,0.93045,311199999.0
2009-03-31 14:35:00,0.93045,0.93055,0.93045,0.93055,462599999.0
2009-03-31 14:36:00,0.9305,0.9306,0.93045,0.9305,396199997.0
2009-03-31 14:37:00,0.9305,0.93055,0.93045,0.93045,205200000.0
2009-03-31 14:38:00,0.93045,0.9306,0.93045,0.93055,205800000.0
2009-03-31 14:39:00,0.93055,0.93085,0.9304,0.9307,505000000.0
2009-03-31 14:40:00,0.93075,0.93085,0.9307,0.93085,312200000.0
2009-03-31 14:41:00,0.9308,0.93085,0.93065,0.9307,683800001.0
2009-03-31 14:42:00,0.9307,0.93095,0.9307,0.9309,482200000.0
2009-03-31 14:43:00,0.93085,0.93095,0.93085,0.9309,530400001.0
2009-03-31 14:44:00,0.9309,0.931,0.93085,0.93085,875400005.0
2009-03-31 14:45:00,0.93085,0.9309,0.9308,0.9309,305200000.0
2009-03-31 14:46:00,0.9309,0.9309,0.9307,0.93075,231600003.0
2009-03-31 14:47:00,0.9308,0.93085,0.93075,0.9308,270000001.0
2009-03-31 14:48:00,0.93075,0.9308,0.93065,0.93065,490000004.0
2009-03-31 14:49:00,0.93065,0.9307,0.9306,0.93065,603600006.0
2009-03-31 14:50:00,0.9307,0.9308,0.9307,0.93075,137200000.0
2009-03-31 14:51:00,0.93075,0.93075,0.93035,0.93035,442899998.0
2009-03-31 14:52:00,0.93035,0.93035,0.93,0.9301,395600000.0
2009-03-31 14:53:00,0.9301,0.9304,0.9301,0.9303,880799995.0
2009-03-31 14:54:00,0.9303,0.93035,0.93025,0.9303,265000000.0
2009-03-31 14:55:00,0.93035,0.93055,0.93025,0.9304,403800000.0
2009-03-31 14:56:00,0.9304,0.9309,0.9304,0.93065,595700001.0
2009-03-31 14:57:00,0.93065,0.93095,0.93055,0.93065,738600001.0
2009-03-31 14:58:00,0.93065,0.9307,0.93045,0.9306,875200003.0
2009-03-31 14:59:00,0.93055,0.93075,0.93045,0.9307,377399999.0
2009-03-31 15:00:00,0.9307,0.93095,0.93065,0.93085,341300000.0
2009-03-31 15:01:00,0.93095,0.93095,0.93045,0.9305,445599998.0
2009-03-31 15:02:00,0.9305,0.93105,0.9305,0.93095,307800000.0
2009-03-31 15:03:00,0.9309,0.93105,0.9308,0.9309,482999996.0
2009-03-31 15:04:00,0.9309,0.9309,0.93065,0.9308,508799997.0
2009-03-31 15:05:00,0.9308,0.9308,0.93065,0.93075,514200002.0
2009-03-31 15:06:00,0.93075,0.93085,0.93065,0.93065,181000000.0
2009-03-31 15:07:00,0.93065,0.9307,0.9305,0.93065,501199997.0
2009-03-31 15:08:00,0.9306,0.93095,0.9306,0.9308,306000000.0
2009-03-31 15:09:00,0.9308,0.93085,0.9304,0.93045,646999999.0
2009-03-31 15:10:00,0.93045,0.9305,0.9303,0.9304,469600002.0
2009-03-31 15:11:00,0.9304,0.9304,0.93005,0.9304,735200003.0
2009-03-31 15:12:00,0.93045,0.93045,0.9303,0.9303,500800001.0
2009-03-31 15:13:00,0.9303,0.9306,0.9303,0.93055,560600004.0
2009-03-31 15:14:00,0.93055,0.93065,0.9305,0.93055,557199997.0
2009-03-31 15:15:00,0.93045,0.9306,0.93045,0.9305,409999999.0
2009-03-31 15:16:00,0.9305,0.9306,0.93025,0.93035,471800001.0
2009-03-31 15:17:00,0.93035,0.93045,0.93025,0.9303,430000000.0
2009-03-31 15:18:00,0.9303,0.9305,0.93025,0.93035,305400000.0
2009-03-31 15:19:00,0.9304,0.9305,0.93035,0.93045,119200000.0
2009-03-31 15:20:00,0.93045,0.93065,0.93045,0.9305,188400001.0
2009-03-31 15:21:00,0.9305,0.9305,0.93045,0.93045,517600003.0
2009-03-31 15:22:00,0.93045,0.9305,0.93025,0.9303,618400005.0
2009-03-31 15:23:00,0.9303,0.93045,0.9302,0.93025,353999999.0
2009-03-31 15:24:00,0.93025,0.93035,0.93005,0.9301,546199999.0
2009-03-31 15:25:00,0.9301,0.93045,0.9301,0.9303,387600002.0
2009-03-31 15:26:00,0.9303,0.9304,0.9298,0.93025,547200000.0
2009-03-31 15:27:00,0.93025,0.9303,0.93005,0.9301,496100000.0
2009-03-31 15:28:00,0.9301,0.9302,0.92985,0.92985,181400000.0
2009-03-31 15:29:00,0.92975,0.9298,0.92935,0.92945,394400001.0
2009-03-31 15:30:00,0.92935,0.92945,0.92915,0.9292,364500001.0
2009-03-31 15:31:00,0.9292,0.9297,0.9292,0.9296,534399997.0
2009-03-31 15:32:00,0.9296,0.92985,0.9296,0.9298,509800001.0
2009-03-31 15:33:00,0.9298,0.92985,0.9297,0.9298,592800001.0
2009-03-31 15:34:00,0.9298,0.9299,0.9297,0.9299,345200000.0
2009-03-31 15:35:00,0.9299,0.93005,0.9299,0.92995,235200000.0
2009-03-31 15:36:00,0.93,0.93,0.92985,0.93,167400000.0
2009-03-31 15:37:00,0.93,0.9302,0.92995,0.9302,404200000.0
2009-03-31 15:38:00,0.9302,0.9303,0.9301,0.93015,409600000.0
2009-03-31 15:39:00,0.93015,0.93025,0.93005,0.93005,443800000.0
2009-03-31 15:40:00,0.93005,0.93025,0.93005,0.93015,413600000.0
2009-03-31 15:41:00,0.93015,0.9303,0.9299,0.93,351800000.0
2009-03-31 15:42:00,0.93,0.93,0.92975,0.9298,559200001.0
2009-03-31 15:43:00,0.9298,0.9299,0.9297,0.92975,244800000.0
2009-03-31 15:44:00,0.9297,0.9298,0.92965,0.92965,591799999.0
2009-03-31 15:45:00,0.92965,0.9299,0.92965,0.92985,151400000.0
2009-03-31 15:46:00,0.92985,0.93115,0.92985,0.9308,367900001.0
2009-03-31 15:47:00,0.93075,0.9308,0.93015,0.9302,598800002.0
2009-03-31 15:48:00,0.9302,0.9308,0.9302,0.9308,301800000.0
2009-03-31 15:49:00,0.9308,0.9311,0.9308,0.9311,259400000.0
2009-03-31 15:50:00,0.931,0.9311,0.9309,0.93105,309599999.0
2009-03-31 15:51:00,0.93105,0.9315,0.93095,0.9313,548200000.0
2009-03-31 15:52:00,0.9313,0.9314,0.93125,0.9313,464200002.0
2009-03-31 15:53:00,0.9313,0.93155,0.9312,0.93155,571799997.0
2009-03-31 15:54:00,0.93155,0.93155,0.93135,0.9314,678900000.0
2009-03-31 15:55:00,0.9314,0.93145,0.9312,0.9313,196200000.0
2009-03-31 15:56:00,0.9313,0.9313,0.9305,0.9306,336000000.0
2009-03-31 15:57:00,0.9306,0.9308,0.93025,0.9307,636400002.0
2009-03-31 15:58:00,0.93065,0.93085,0.93035,0.9308,652800000.0
2009-03-31 15:59:00,0.9309,0.931,0.9305,0.9309,607400000.0
2009-03-31 16:00:00,0.9308,0.931,0.9307,0.9307,504600000.0
2009-03-31 16:01:00,0.9308,0.93085,0.93035,0.9304,692600000.0
2009-03-31 16:02:00,0.9304,0.9304,0.93025,0.93035,563600000.0
2009-03-31 16:03:00,0.93035,0.93035,0.93,0.93005,598199999.0
2009-03-31 16:04:00,0.93005,0.9302,0.93005,0.9302,345200000.0
2009-03-31 16:05:00,0.9302,0.93055,0.9302,0.93055,358400000.0
2009-03-31 16:06:00,0.93065,0.9308,0.93025,0.93045,518000000.0
2009-03-31 16:07:00,0.9305,0.9306,0.9303,0.93035,1087000001.0
2009-03-31 16:08:00,0.93035,0.9305,0.93025,0.93025,484799998.0
2009-03-31 16:09:00,0.93025,0.93045,0.9298,0.9299,826199998.0
2009-03-31 16:10:00,0.9299,0.9299,0.92965,0.92965,323200001.0
2009-03-31 16:11:00,0.92965,0.93,0.9296,0.92995,416799999.0
2009-03-31 16:12:00,0.93,0.93005,0.92935,0.92935,734000001.0
2009-03-31 16:13:00,0.92935,0.92955,0.9293,0.9293,462200005.0
2009-03-31 16:14:00,0.92925,0.92965,0.92925,0.9295,587799999.0
2009-03-31 16:15:00,0.9295,0.92975,0.9294,0.9297,436800001.0
2009-03-31 16:16:00,0.9298,0.9298,0.9296,0.9297,432200000.0
2009-03-31 16:17:00,0.9297,0.9302,0.92965,0.9301,553700000.0
2009-03-31 16:18:00,0.9301,0.93035,0.93,0.93,413399999.0
2009-03-31 16:19:00,0.9301,0.9301,0.92975,0.92975,304800000.0
2009-03-31 16:20:00,0.92975,0.9298,0.92965,0.9298,149800000.0
2009-03-31 16:21:00,0.9298,0.92995,0.92975,0.92975,280200000.0
2009-03-31 16:22:00,0.92975,0.9299,0.9297,0.9298,656400000.0
2009-03-31 16:23:00,0.92985,0.9301,0.9298,0.92995,694000000.0
2009-03-31 16:24:00,0.92995,0.92995,0.92965,0.92965,266899999.0
2009-03-31 16:25:00,0.92965,0.93,0.92965,0.92985,489600000.0
2009-03-31 16:26:00,0.9299,0.9299,0.9297,0.92975,601600000.0
2009-03-31 16:27:00,0.92975,0.9299,0.92965,0.92965,554799998.0
2009-03-31 16:28:00,0.9297,0.93015,0.92965,0.93,804199998.0
2009-03-31 16:29:00,0.93005,0.93025,0.92965,0.92965,1192699997.0
2009-03-31 16:30:00,0.92965,0.92965,0.9294,0.92965,492799999.0
2009-03-31 16:31:00,0.92965,0.9298,0.92965,0.92975,809000005.0
2009-03-31 16:32:00,0.92975,0.9302,0.9295,0.93015,1034800001.0
2009-03-31 16:33:00,0.93015,0.93025,0.93,0.93005,680000003.0
2009-03-31 16:34:00,0.9301,0.93015,0.92975,0.93015,696399999.0
2009-03-31 16:35:00,0.93015,0.9304,0.93015,0.93025,786600005.0
2009-03-31 16:36:00,0.9303,0.93045,0.9302,0.93035,605600000.0
2009-03-31 16:37:00,0.93035,0.93045,0.9302,0.9303,355599999.0
2009-03-31 16:38:00,0.9303,0.93045,0.9303,0.93035,285400000.0
2009-03-31 16:39:00,0.93035,0.93035,0.93035,0.93035,488000000.0
2009-03-31 16:40:00,0.93035,0.9304,0.93025,0.93025,730799999.0
2009-03-31 16:41:00,0.93025,0.9303,0.92975,0.93,792199999.0
2009-03-31 16:42:00,0.92995,0.92995,0.92945,0.92955,1033500001.0
2009-03-31 16:43:00,0.92955,0.92975,0.92955,0.92965,834399998.0
2009-03-31 16:44:00,0.92965,0.9302,0.9295,0.93015,990000001.0
2009-03-31 16:45:00,0.93015,0.9303,0.92955,0.9297,869899997.0
2009-03-31 16:46:00,0.9297,0.93015,0.9297,0.93,388000000.0
2009-03-31 16:47:00,0.9298,0.9299,0.9295,0.92955,548599998.0
2009-03-31 16:48:00,0.9296,0.9296,0.9285,0.92865,977899999.0
2009-03-31 16:49:00,0.92865,0.9288,0.9284,0.9284,699699999.0
2009-03-31 16:50:00,0.9284,0.9286,0.92795,0.92825,753999997.0
2009-03-31 16:51:00,0.92825,0.92875,0.9279,0.9279,697799999.0
2009-03-31 16:52:00,0.92785,0.9285,0.9277,0.92845,585799998.0
2009-03-31 16:53:00,0.92845,0.92875,0.92825,0.9287,561600000.0
2009-03-31 16:54:00,0.9286,0.92865,0.9278,0.9279,669300000.0
2009-03-31 16:55:00,0.92785,0.9281,0.92745,0.92755,594500000.0
2009-03-31 16:56:00,0.92755,0.9278,0.92705,0.92755,637000000.0
2009-03-31 16:57:00,0.9275,0.92755,0.9268,0.9269,515800000.0
2009-03-31 16:58:00,0.9269,0.9269,0.92625,0.92625,670200001.0
2009-03-31 16:59:00,0.92625,0.9265,0.92575,0.92645,588700001.0
2009-03-31 17:00:00,0.92645,0.92655,0.92595,0.9262,432300000.0
2009-03-31 17:01:00,0.9262,0.9264,0.92615,0.92625,420800000.0
2009-03-31 17:02:00,0.9262,0.9263,0.92575,0.926,566400000.0
2009-03-31 17:03:00,0.926,0.926,0.9253,0.9253,478400000.0
2009-03-31 17:04:00,0.9252,0.9254,0.9248,0.9251,922200002.0
2009-03-31 17:05:00,0.9251,0.92525,0.92485,0.9251,500300000.0
2009-03-31 17:06:00,0.9251,0.9253,0.92475,0.92515,617000000.0
2009-03-31 17:07:00,0.92515,0.92545,0.92495,0.92505,578400000.0
2009-03-31 17:08:00,0.9251,0.9252,0.9249,0.92505,499600000.0
2009-03-31 17:09:00,0.92505,0.9254,0.925,0.9253,326400000.0
2009-03-31 17:10:00,0.92525,0.9253,0.925,0.9252,450600000.0
2009-03-31 17:11:00,0.9252,0.9255,0.9252,0.9254,432000000.0
2009-03-31 17:12:00,0.9254,0.9259,0.9254,0.92575,647400000.0
2009-03-31 17:13:00,0.9257,0.9258,0.9255,0.9258,566600000.0
2009-03-31 17:14:00,0.9259,0.9264,0.92575,0.92625,576800000.0
2009-03-31 17:15:00,0.92625,0.92635,0.92565,0.92615,553600000.0
2009-03-31 17:16:00,0.92615,0.9264,0.9258,0.9262,416300000.0
2009-03-31 17:17:00,0.9262,0.9262,0.92585,0.92605,481800000.0
2009-03-31 17:18:00,0.92605,0.92625,0.92585,0.92615,602600000.0
2009-03-31 17:19:00,0.92615,0.92615,0.9259,0.92615,403600000.0
2009-03-31 17:20:00,0.92615,0.92615,0.92595,0.926,747000001.0
2009-03-31 17:21:00,0.92595,0.9263,0.92595,0.92615,639700000.0
2009-03-31 17:22:00,0.92615,0.9264,0.9261,0.9262,499400000.0
2009-03-31 17:23:00,0.92615,0.9266,0.92605,0.9265,417900000.0
2009-03-31 17:24:00,0.9265,0.9266,0.92625,0.9265,391400000.0
2009-03-31 17:25:00,0.9266,0.9266,0.92625,0.92635,706000000.0
2009-03-31 17:26:00,0.92635,0.92645,0.9258,0.92605,443200000.0
2009-03-31 17:27:00,0.9261,0.9261,0.9258,0.92585,277800001.0
2009-03-31 17:28:00,0.9258,0.9259,0.92545,0.9255,555800000.0
2009-03-31 17:29:00,0.92555,0.926,0.92545,0.92565,666200001.0
2009-03-31 17:30:00,0.9256,0.92585,0.9255,0.9258,666600000.0
2009-03-31 17:31:00,0.9258,0.9262,0.9258,0.9262,410200001.0
2009-03-31 17:32:00,0.9262,0.92625,0.926,0.92625,395000000.0
2009-03-31 17:33:00,0.9262,0.92635,0.926,0.92625,514400000.0
2009-03-31 17:34:00,0.9262,0.9262,0.92605,0.92615,296200000.0
2009-03-31 17:35:00,0.92615,0.92635,0.9261,0.9261,336400000.0
2009-03-31 17:36:00,0.9261,0.9263,0.926,0.92625,368400000.0
2009-03-31 17:37:00,0.9262,0.9264,0.92615,0.9262,323799999.0
2009-03-31 17:38:00,0.9262,0.92635,0.9258,0.9258,396000000.0
2009-03-31 17:39:00,0.92575,0.9258,0.9256,0.92565,404199999.0
2009-03-31 17:40:00,0.92565,0.92575,0.9255,0.92555,294600000.0
2009-03-31 17:41:00,0.9255,0.92565,0.9254,0.9256,286200000.0
2009-03-31 17:42:00,0.92555,0.92565,0.92545,0.9256,242800000.0
2009-03-31 17:43:00,0.92575,0.9262,0.9256,0.9262,719200000.0
2009-03-31 17:44:00,0.9262,0.9262,0.926,0.92605,420200001.0
2009-03-31 17:45:00,0.92605,0.9263,0.9258,0.9258,617600004.0
2009-03-31 17:46:00,0.9258,0.92625,0.9258,0.9262,217200000.0
2009-03-31 17:47:00,0.9262,0.92635,0.9262,0.92625,212200000.0
2009-03-31 17:48:00,0.92625,0.9272,0.92625,0.9272,667600001.0
2009-03-31 17:49:00,0.9271,0.9271,0.92685,0.927,451600000.0
2009-03-31 17:50:00,0.92695,0.92715,0.9268,0.92715,327000001.0
2009-03-31 17:51:00,0.92715,0.9272,0.92675,0.92675,299400000.0
2009-03-31 17:52:00,0.9267,0.92685,0.9267,0.92675,192000000.0
2009-03-31 17:53:00,0.92675,0.92685,0.9266,0.92665,443200000.0
2009-03-31 17:54:00,0.92665,0.92725,0.92665,0.92725,275400000.0
2009-03-31 17:55:00,0.9273,0.92755,0.9268,0.9269,299200000.0
2009-03-31 17:56:00,0.9269,0.9273,0.9269,0.927,209400000.0
2009-03-31 17:57:00,0.92705,0.9277,0.92705,0.92765,485900000.0
2009-03-31 17:58:00,0.92765,0.92765,0.92725,0.92755,521300000.0
2009-03-31 17:59:00,0.92755,0.9277,0.9271,0.92715,331800000.0
2009-03-31 18:00:00,0.9271,0.92725,0.9269,0.92725,205200000.0
2009-03-31 18:01:00,0.9273,0.92755,0.9272,0.9273,211200000.0
2009-03-31 18:02:00,0.9273,0.9273,0.92675,0.9268,134600000.0
2009-03-31 18:03:00,0.92685,0.92705,0.9266,0.92685,261600000.0
2009-03-31 18:04:00,0.92685,0.92685,0.9263,0.92635,304500000.0
2009-03-31 18:05:00,0.9263,0.9264,0.92605,0.9263,456400000.0
2009-03-31 18:06:00,0.9263,0.92635,0.92605,0.92615,212600000.0
2009-03-31 18:07:00,0.92615,0.9263,0.926,0.92625,301500000.0
2009-03-31 18:08:00,0.92625,0.9263,0.926,0.926,229700000.0
2009-03-31 18:09:00,0.926,0.9263,0.92595,0.9263,383800000.0
2009-03-31 18:10:00,0.9263,0.9263,0.92595,0.92605,254700000.0
2009-03-31 18:11:00,0.92605,0.9261,0.9259,0.9259,301800000.0
2009-03-31 18:12:00,0.92595,0.926,0.92575,0.9258,129800000.0
2009-03-31 18:13:00,0.9258,0.92585,0.9254,0.9254,191600000.0
2009-03-31 18:14:00,0.9254,0.92565,0.9254,0.92555,215400000.0
2009-03-31 18:15:00,0.9256,0.9256,0.9255,0.9255,63400000.0
2009-03-31 18:16:00,0.9255,0.9259,0.9255,0.9258,198200000.0
2009-03-31 18:17:00,0.9259,0.9259,0.92545,0.9255,186400000.0
2009-03-31 18:18:00,0.9255,0.92575,0.9255,0.9256,93400000.0
2009-03-31 18:19:00,0.9256,0.9258,0.9254,0.9258,301800000.0
2009-03-31 18:20:00,0.92575,0.9259,0.9253,0.9256,287600000.0
2009-03-31 18:21:00,0.9255,0.9255,0.9254,0.92545,100800000.0
2009-03-31 18:22:00,0.92545,0.92545,0.92505,0.9253,160800000.0
2009-03-31 18:23:00,0.92535,0.9255,0.9253,0.9254,95600000.0
2009-03-31 18:24:00,0.9254,0.92555,0.9254,0.92545,51000000.0
2009-03-31 18:25:00,0.92545,0.9256,0.9254,0.9254,187600000.0
2009-03-31 18:26:00,0.9254,0.92555,0.9254,0.92555,177400000.0
2009-03-31 18:27:00,0.92555,0.9256,0.92545,0.9255,131000000.0
2009-03-31 18:28:00,0.9255,0.9255,0.9255,0.9255,78200000.0
2009-03-31 18:29:00,0.92545,0.92545,0.92515,0.9252,331400000.0
2009-03-31 18:30:00,0.9252,0.92545,0.92515,0.9252,366000000.0
2009-03-31 18:31:00,0.9252,0.92555,0.9252,0.92545,326400000.0
2009-03-31 18:32:00,0.92545,0.9255,0.9254,0.9254,119800000.0
2009-03-31 18:33:00,0.9254,0.9255,0.9254,0.9254,62800000.0
2009-03-31 18:34:00,0.92545,0.92555,0.9254,0.92545,94600000.0
2009-03-31 18:35:00,0.92545,0.9256,0.92535,0.9255,251700000.0
2009-03-31 18:36:00,0.92555,0.92555,0.92535,0.92545,131600000.0
2009-03-31 18:37:00,0.92545,0.92575,0.92545,0.92565,210200000.0
2009-03-31 18:38:00,0.92565,0.92575,0.92565,0.9257,74600000.0
2009-03-31 18:39:00,0.92565,0.9257,0.9256,0.9257,30200000.0
2009-03-31 18:40:00,0.92575,0.92585,0.92565,0.92575,129600000.0
2009-03-31 18:41:00,0.92575,0.9258,0.9256,0.92565,181400000.0
2009-03-31 18:42:00,0.92565,0.92565,0.92545,0.92555,81400000.0
2009-03-31 18:43:00,0.92555,0.92555,0.9254,0.9254,177200000.0
2009-03-31 18:44:00,0.92545,0.92565,0.92545,0.9255,99200000.0
2009-03-31 18:45:00,0.9255,0.9257,0.92545,0.9257,136900000.0
2009-03-31 18:46:00,0.9257,0.92575,0.9256,0.9257,26000000.0
2009-03-31 18:47:00,0.9257,0.92575,0.9256,0.9256,88000000.0
2009-03-31 18:48:00,0.9256,0.9257,0.9254,0.92565,183800000.0
2009-03-31 18:49:00,0.9257,0.9257,0.9255,0.92555,60000000.0
2009-03-31 18:50:00,0.92545,0.9256,0.92545,0.9255,134000000.0
2009-03-31 18:51:00,0.9255,0.9255,0.9253,0.9253,206600000.0
2009-03-31 18:52:00,0.9253,0.92545,0.92515,0.92515,167200000.0
2009-03-31 18:53:00,0.92515,0.9253,0.92505,0.92505,256600000.0
2009-03-31 18:54:00,0.92505,0.9254,0.92505,0.92505,354200000.0
2009-03-31 18:55:00,0.92505,0.9252,0.92505,0.9251,210400000.0
2009-03-31 18:56:00,0.92525,0.9254,0.92525,0.92535,122600000.0
2009-03-31 18:57:00,0.92535,0.92555,0.92535,0.9255,145200000.0
2009-03-31 18:58:00,0.9255,0.9256,0.92545,0.9255,123200000.0
2009-03-31 18:59:00,0.9255,0.92555,0.92505,0.92505,396800000.0
2009-03-31 19:00:00,0.92505,0.9254,0.92505,0.9254,192200000.0
2009-03-31 19:01:00,0.9254,0.9254,0.9252,0.9252,231000000.0
2009-03-31 19:02:00,0.9252,0.92525,0.92495,0.9251,222600000.0
2009-03-31 19:03:00,0.9251,0.92525,0.9251,0.9251,218400000.0
2009-03-31 19:04:00,0.92515,0.9252,0.925,0.9251,208000000.0
2009-03-31 19:05:00,0.9251,0.9251,0.9249,0.9249,142200000.0
2009-03-31 19:06:00,0.9249,0.92505,0.9248,0.925,158200000.0
2009-03-31 19:07:00,0.925,0.9251,0.92495,0.925,211800000.0
2009-03-31 19:08:00,0.925,0.9251,0.9248,0.9249,344000000.0
2009-03-31 19:09:00,0.9249,0.9251,0.9248,0.92505,213200000.0
2009-03-31 19:10:00,0.9251,0.92525,0.925,0.92515,247200000.0
2009-03-31 19:11:00,0.92515,0.9253,0.9251,0.9253,155800000.0
2009-03-31 19:12:00,0.92525,0.9254,0.9252,0.9253,145600000.0
2009-03-31 19:13:00,0.9253,0.9255,0.9253,0.92545,220600000.0
2009-03-31 19:14:00,0.92545,0.92555,0.92545,0.92545,170600000.0
2009-03-31 19:15:00,0.92555,0.92575,0.92545,0.9257,271000000.0
2009-03-31 19:16:00,0.9257,0.92585,0.92565,0.92575,121200000.0
2009-03-31 19:17:00,0.92575,0.9258,0.9257,0.9257,94400000.0
2009-03-31 19:18:00,0.9257,0.9259,0.92565,0.9258,114000000.0
2009-03-31 19:19:00,0.9258,0.92585,0.92575,0.92585,57600000.0
2009-03-31 19:20:00,0.92585,0.92595,0.92585,0.9259,121000000.0
2009-03-31 19:21:00,0.92595,0.926,0.92565,0.92565,162100000.0
2009-03-31 19:22:00,0.92565,0.92565,0.9255,0.9256,195000000.0
2009-03-31 19:23:00,0.92565,0.9257,0.9256,0.92565,51200000.0
2009-03-31 19:24:00,0.92565,0.9257,0.9256,0.9256,41400000.0
2009-03-31 19:25:00,0.92565,0.9257,0.9256,0.9256,85800000.0
2009-03-31 19:26:00,0.9256,0.92565,0.9256,0.9256,63600000.0
2009-03-31 19:27:00,0.9256,0.9256,0.9256,0.9256,16200000.0
2009-03-31 19:28:00,0.9256,0.9257,0.9256,0.9257,55200000.0
2009-03-31 19:29:00,0.9257,0.9257,0.9256,0.9256,100800000.0
2009-03-31 19:30:00,0.92565,0.92585,0.9256,0.92585,122200000.0
2009-03-31 19:31:00,0.92585,0.92595,0.9258,0.92595,183000000.0
2009-03-31 19:32:00,0.92595,0.92595,0.9257,0.9258,231600000.0
2009-03-31 19:33:00,0.92585,0.92585,0.9256,0.92565,296800000.0
2009-03-31 19:34:00,0.9256,0.92565,0.9254,0.92555,237200000.0
2009-03-31 19:35:00,0.9256,0.92575,0.92535,0.9255,340600000.0
2009-03-31 19:36:00,0.9255,0.92555,0.9254,0.9254,137000000.0
2009-03-31 19:37:00,0.9254,0.9254,0.9254,0.9254,69000000.0
2009-03-31 19:38:00,0.9254,0.92545,0.92535,0.9254,199600000.0
2009-03-31 19:39:00,0.9254,0.9254,0.9253,0.92535,138000000.0
2009-03-31 19:40:00,0.9253,0.9255,0.9253,0.9255,147400000.0
2009-03-31 19:41:00,0.92545,0.9256,0.9254,0.92555,205200000.0
2009-03-31 19:42:00,0.9255,0.9255,0.9254,0.9254,206600000.0
2009-03-31 19:43:00,0.92545,0.92545,0.9253,0.9253,137900000.0
2009-03-31 19:44:00,0.9253,0.9253,0.9253,0.9253,172600000.0
2009-03-31 19:45:00,0.9253,0.9256,0.9253,0.9255,167200000.0
2009-03-31 19:46:00,0.9255,0.92555,0.9251,0.92525,141000000.0
2009-03-31 19:47:00,0.92525,0.9255,0.9251,0.92525,156900000.0
2009-03-31 19:48:00,0.92525,0.92535,0.92525,0.9253,72800000.0
2009-03-31 19:49:00,0.9253,0.9253,0.9251,0.92525,189800000.0
2009-03-31 19:50:00,0.92525,0.9253,0.92525,0.92525,66400000.0
2009-03-31 19:51:00,0.9252,0.92545,0.9252,0.9254,71400000.0
2009-03-31 19:52:00,0.9254,0.92565,0.9254,0.9256,222200000.0
2009-03-31 19:53:00,0.9256,0.92575,0.9255,0.92565,130800000.0
2009-03-31 19:54:00,0.92565,0.9257,0.92555,0.9256,154600000.0
2009-03-31 19:55:00,0.9256,0.9259,0.92555,0.92575,157000000.0
2009-03-31 19:56:00,0.92585,0.926,0.92575,0.92595,231000000.0
2009-03-31 19:57:00,0.92595,0.926,0.92585,0.92595,68600000.0
2009-03-31 19:58:00,0.92595,0.92605,0.92585,0.92585,180600000.0
2009-03-31 19:59:00,0.92585,0.92595,0.92585,0.9259,228200000.0
2009-03-31 20:00:00,0.9259,0.92595,0.92585,0.9259,66200000.0
2009-03-31 20:01:00,0.9259,0.9259,0.92565,0.9258,100200000.0
2009-03-31 20:02:00,0.9258,0.92585,0.92575,0.92575,53200000.0
2009-03-31 20:03:00,0.9258,0.9258,0.92565,0.9257,37600000.0
2009-03-31 20:04:00,0.9257,0.92575,0.92565,0.92575,77400000.0
2009-03-31 20:05:00,0.92575,0.9259,0.92575,0.92585,56600000.0
2009-03-31 20:06:00,0.9259,0.9259,0.92575,0.9258,51600000.0
2009-03-31 20:07:00,0.9258,0.92585,0.92575,0.92575,21400000.0
2009-03-31 20:08:00,0.92575,0.92575,0.92565,0.9257,68800000.0
2009-03-31 20:09:00,0.9257,0.92575,0.92565,0.92575,52200000.0
2009-03-31 20:10:00,0.92575,0.92575,0.92565,0.9257,30600000.0
2009-03-31 20:11:00,0.9257,0.92595,0.92565,0.92595,73000000.0
2009-03-31 20:12:00,0.9259,0.926,0.92585,0.92595,76200000.0
2009-03-31 20:13:00,0.9259,0.9259,0.92575,0.92575,89200000.0
2009-03-31 20:14:00,0.9257,0.92595,0.92515,0.9253,207200000.0
2009-03-31 20:15:00,0.92535,0.92545,0.92525,0.9254,189600000.0
2009-03-31 20:16:00,0.9254,0.9255,0.92535,0.9254,129000000.0
2009-03-31 20:17:00,0.92535,0.9255,0.9253,0.9255,88800000.0
2009-03-31 20:18:00,0.92545,0.9255,0.92545,0.92545,58200000.0
2009-03-31 20:19:00,0.92545,0.9256,0.92545,0.92545,104600000.0
2009-03-31 20:20:00,0.92545,0.9255,0.92545,0.92545,57000000.0
2009-03-31 20:21:00,0.92545,0.9255,0.92545,0.9255,45400000.0
2009-03-31 20:22:00,0.92545,0.92565,0.92545,0.92565,74600000.0
2009-03-31 20:23:00,0.9257,0.92575,0.9255,0.9256,34200000.0
2009-03-31 20:24:00,0.9256,0.9256,0.92555,0.92555,5400000.0
2009-03-31 20:25:00,0.9256,0.92565,0.92545,0.92555,86600000.0
2009-03-31 20:26:00,0.9256,0.92575,0.9256,0.92575,18400000.0
2009-03-31 20:27:00,0.9258,0.9259,0.92575,0.92585,31200000.0
2009-03-31 20:28:00,0.92585,0.9259,0.92575,0.92575,26400000.0
2009-03-31 20:29:00,0.92575,0.92585,0.9257,0.92585,80000000.0
2009-03-31 20:30:00,0.92595,0.92605,0.9259,0.926,136400000.0
2009-03-31 20:31:00,0.92605,0.9261,0.92585,0.9259,170900000.0
2009-03-31 20:32:00,0.9259,0.926,0.9258,0.9259,87400000.0
2009-03-31 20:33:00,0.9259,0.9259,0.92585,0.9259,27400000.0
2009-03-31 20:34:00,0.9259,0.926,0.92585,0.92595,132200000.0
2009-03-31 20:35:00,0.92595,0.92615,0.9259,0.926,184600000.0
2009-03-31 20:36:00,0.92605,0.92605,0.92585,0.9259,135400000.0
2009-03-31 20:37:00,0.9259,0.926,0.92575,0.9259,193800000.0
2009-03-31 20:38:00,0.9258,0.926,0.92575,0.9258,224400000.0
2009-03-31 20:39:00,0.9258,0.92595,0.92555,0.9256,167500000.0
2009-03-31 20:40:00,0.9256,0.92565,0.9254,0.9255,144800000.0
2009-03-31 20:41:00,0.9255,0.92555,0.92545,0.9255,82800000.0
2009-03-31 20:42:00,0.9255,0.9255,0.9253,0.9255,176600000.0
2009-03-31 20:43:00,0.9256,0.9257,0.92555,0.9256,160200000.0
2009-03-31 20:44:00,0.9256,0.9256,0.9255,0.92555,74400000.0
2009-03-31 20:45:00,0.92555,0.9256,0.92535,0.92555,248200000.0
2009-03-31 20:46:00,0.9256,0.92565,0.9254,0.9256,361400000.0
2009-03-31 20:47:00,0.92565,0.9257,0.9255,0.92555,414600000.0
2009-03-31 20:48:00,0.92555,0.92575,0.9255,0.9257,354800000.0
2009-03-31 20:49:00,0.92575,0.92575,0.9255,0.9256,317200000.0
2009-03-31 20:50:00,0.92555,0.9256,0.9255,0.92555,72800000.0
2009-03-31 20:51:00,0.92555,0.92565,0.9255,0.92565,173800000.0
2009-03-31 20:52:00,0.92575,0.9258,0.9256,0.92565,174000000.0
2009-03-31 20:53:00,0.9257,0.92585,0.92565,0.9258,207600000.0
2009-03-31 20:54:00,0.9258,0.92585,0.92575,0.92575,146800000.0
2009-03-31 20:55:00,0.92575,0.9259,0.92575,0.9258,237000000.0
2009-03-31 20:56:00,0.9258,0.9259,0.92575,0.92585,163800000.0
2009-03-31 20:57:00,0.92585,0.926,0.92585,0.92595,199000000.0
2009-03-31 20:58:00,0.92595,0.92595,0.9257,0.92595,330400000.0
2009-03-31 20:59:00,0.9259,0.926,0.92575,0.92575,294800000.0
2009-03-31 21:00:00,0.92585,0.9259,0.92575,0.9258,159400000.0
2009-03-31 21:01:00,0.92575,0.92595,0.92575,0.92585,106000000.0
2009-03-31 21:02:00,0.92585,0.926,0.9258,0.926,44000000.0
2009-03-31 21:03:00,0.9259,0.926,0.92575,0.92575,40400000.0
2009-03-31 21:04:00,0.9257,0.9258,0.92545,0.9258,122600000.0
2009-03-31 21:05:00,0.92585,0.92595,0.92575,0.92585,119200000.0
2009-03-31 21:06:00,0.9259,0.92595,0.9257,0.9257,94200000.0
2009-03-31 21:07:00,0.9257,0.9257,0.9257,0.9257,9000000.0
2009-03-31 21:08:00,0.9257,0.9258,0.92555,0.92565,167600000.0
2009-03-31 21:09:00,0.92565,0.9259,0.9256,0.9259,115000000.0
2009-03-31 21:10:00,0.92585,0.9259,0.9256,0.92565,62600000.0
2009-03-31 21:11:00,0.92565,0.9257,0.9254,0.92565,75500000.0
2009-03-31 21:12:00,0.92565,0.9257,0.9254,0.9256,123500000.0
2009-03-31 21:13:00,0.9256,0.92585,0.9256,0.9258,78000000.0
2009-03-31 21:14:00,0.92565,0.92565,0.9255,0.92555,42000000.0
2009-03-31 21:15:00,0.9255,0.92565,0.9255,0.92565,53200000.0
2009-03-31 21:16:00,0.9256,0.92585,0.9256,0.92575,67400000.0
2009-03-31 21:17:00,0.92585,0.92595,0.92565,0.9257,141600000.0
2009-03-31 21:18:00,0.9257,0.9257,0.9256,0.9256,70000000.0
2009-03-31 21:19:00,0.9255,0.9256,0.9254,0.92555,107200000.0
2009-03-31 21:20:00,0.92555,0.9256,0.9254,0.92545,66400000.0
2009-03-31 21:21:00,0.9255,0.92555,0.9254,0.92545,100400000.0
2009-03-31 21:22:00,0.9255,0.92555,0.9254,0.9254,85400000.0
2009-03-31 21:23:00,0.9255,0.9255,0.92545,0.92545,10800000.0
2009-03-31 21:24:00,0.92545,0.92555,0.9254,0.9255,53000000.0
2009-03-31 21:25:00,0.92555,0.92555,0.9254,0.92555,32800000.0
2009-03-31 21:26:00,0.9255,0.92565,0.9255,0.9255,27600000.0
2009-03-31 21:27:00,0.9256,0.92565,0.9254,0.9255,81200000.0
2009-03-31 21:28:00,0.92555,0.9256,0.92505,0.92515,233300000.0
2009-03-31 21:29:00,0.92505,0.92555,0.925,0.92545,266800000.0
2009-03-31 21:30:00,0.92545,0.92555,0.92535,0.9254,115000000.0
2009-03-31 21:31:00,0.92535,0.92555,0.9251,0.9253,277000000.0
2009-03-31 21:32:00,0.9253,0.9253,0.9251,0.92515,90200000.0
2009-03-31 21:33:00,0.92515,0.9252,0.9251,0.92515,70000000.0
2009-03-31 21:34:00,0.92515,0.92565,0.92505,0.9254,241600000.0
2009-03-31 21:35:00,0.9254,0.92555,0.9253,0.92545,215200000.0
2009-03-31 21:36:00,0.9254,0.9256,0.9253,0.92555,256800000.0
2009-03-31 21:37:00,0.92555,0.9256,0.9254,0.9256,279400000.0
2009-03-31 21:38:00,0.92555,0.9256,0.9255,0.9256,138600000.0
2009-03-31 21:39:00,0.9256,0.92565,0.92545,0.92545,81400000.0
2009-03-31 21:40:00,0.92545,0.92555,0.9254,0.9254,71400000.0
2009-03-31 21:41:00,0.9255,0.92565,0.92545,0.92555,281200000.0
2009-03-31 21:42:00,0.92555,0.92565,0.92545,0.92545,161800000.0
2009-03-31 21:43:00,0.92545,0.9255,0.92535,0.92545,43600000.0
2009-03-31 21:44:00,0.92545,0.92545,0.92515,0.92515,214000000.0
2009-03-31 21:45:00,0.92515,0.92535,0.925,0.925,130400000.0
2009-03-31 21:46:00,0.92505,0.92515,0.9249,0.925,379000000.0
2009-03-31 21:47:00,0.925,0.92515,0.9249,0.9249,108400000.0
2009-03-31 21:48:00,0.9249,0.9252,0.9249,0.925,97800000.0
2009-03-31 21:49:00,0.9249,0.9251,0.92485,0.92505,179400000.0
2009-03-31 21:50:00,0.92515,0.9256,0.9251,0.9256,92200000.0
2009-03-31 21:51:00,0.92565,0.9258,0.92555,0.92575,254200000.0
2009-03-31 21:52:00,0.9257,0.92575,0.9256,0.9257,200800000.0
2009-03-31 21:53:00,0.92565,0.9258,0.92555,0.9256,124400000.0
2009-03-31 21:54:00,0.92565,0.9257,0.92525,0.9254,121600000.0
2009-03-31 21:55:00,0.9254,0.9255,0.9253,0.9255,92400000.0
2009-03-31 21:56:00,0.9255,0.9255,0.92525,0.92535,54000000.0
2009-03-31 21:57:00,0.9254,0.9256,0.9254,0.92555,85600000.0
2009-03-31 21:58:00,0.92555,0.9257,0.9254,0.92565,196400000.0
2009-03-31 21:59:00,0.92565,0.92585,0.9254,0.92585,296800000.0
2009-03-31 22:00:00,0.92585,0.9259,0.9254,0.92555,143600000.0
2009-03-31 22:01:00,0.9255,0.9257,0.9255,0.92565,36200000.0
2009-03-31 22:02:00,0.9257,0.9257,0.92545,0.9255,40400000.0
2009-03-31 22:03:00,0.9255,0.9256,0.9255,0.9255,36400000.0
2009-03-31 22:04:00,0.9255,0.92555,0.9253,0.92535,31600000.0
2009-03-31 22:05:00,0.92535,0.92535,0.9251,0.9251,164200000.0
2009-03-31 22:06:00,0.9251,0.9251,0.925,0.9251,137200000.0
2009-03-31 22:07:00,0.9251,0.9251,0.925,0.925,149200000.0
2009-03-31 22:08:00,0.925,0.9251,0.925,0.9251,65200000.0
2009-03-31 22:09:00,0.9251,0.9251,0.925,0.92505,102000000.0
2009-03-31 22:10:00,0.92505,0.92505,0.925,0.925,59800000.0
2009-03-31 22:11:00,0.925,0.9251,0.925,0.9251,18200000.0
2009-03-31 22:12:00,0.9251,0.92515,0.925,0.92505,64000000.0
2009-03-31 22:13:00,0.925,0.9252,0.925,0.92515,83400000.0
2009-03-31 22:14:00,0.92515,0.9252,0.925,0.92515,93000000.0
2009-03-31 22:15:00,0.92515,0.9253,0.92515,0.92525,109400000.0
2009-03-31 22:16:00,0.92525,0.92535,0.92525,0.92535,82600000.0
2009-03-31 22:17:00,0.9253,0.9261,0.9253,0.92565,163400000.0
2009-03-31 22:18:00,0.9257,0.926,0.92555,0.92555,115200000.0
2009-03-31 22:19:00,0.9256,0.9256,0.92545,0.9255,24000000.0
2009-03-31 22:20:00,0.92545,0.92545,0.9254,0.9254,25200000.0
2009-03-31 22:21:00,0.9255,0.9255,0.92535,0.92545,37000000.0
2009-03-31 22:22:00,0.92539,0.92539,0.92506,0.92519,242200000.0
2009-03-31 22:23:00,0.92545,0.9255,0.92545,0.9255,7600000.0
2009-03-31 22:24:00,0.9255,0.92555,0.92545,0.9255,22400000.0
2009-03-31 22:25:00,0.92545,0.9255,0.92515,0.92525,37800000.0
2009-03-31 22:26:00,0.92515,0.92525,0.925,0.92525,49400000.0
2009-03-31 22:27:00,0.92525,0.92525,0.92515,0.92515,13400000.0
2009-03-31 22:28:00,0.92515,0.92525,0.9251,0.92525,13200000.0
2009-03-31 22:29:00,0.92525,0.92525,0.92525,0.92525,1000000.0
2009-03-31 22:30:00,0.92525,0.92525,0.92515,0.92515,28400000.0
2009-03-31 22:31:00,0.92525,0.92545,0.92525,0.92545,19000000.0
2009-03-31 22:32:00,0.92545,0.92545,0.925,0.925,47000000.0
2009-03-31 22:33:00,0.925,0.9251,0.925,0.925,138600000.0
2009-03-31 22:34:00,0.925,0.92515,0.925,0.92515,35400000.0
2009-03-31 22:35:00,0.92515,0.92515,0.92505,0.92505,20200000.0
2009-03-31 22:36:00,0.92505,0.92505,0.9249,0.925,90000000.0
2009-03-31 22:37:00,0.925,0.92515,0.9249,0.92495,140200000.0
2009-03-31 22:38:00,0.925,0.9251,0.92495,0.925,79000000.0
2009-03-31 22:39:00,0.92505,0.9251,0.92495,0.9251,76800000.0
2009-03-31 22:40:00,0.92505,0.92515,0.9249,0.92505,130600000.0
2009-03-31 22:41:00,0.92505,0.92505,0.92495,0.92505,60800000.0
2009-03-31 22:42:00,0.92505,0.92505,0.925,0.925,19800000.0
2009-03-31 22:43:00,0.925,0.92505,0.9249,0.925,75999999.0
2009-03-31 22:44:00,0.925,0.925,0.9249,0.92495,118400000.0
2009-03-31 22:45:00,0.9249,0.92495,0.9249,0.92495,100800000.0
2009-03-31 22:46:00,0.9249,0.92505,0.9249,0.92495,147200000.0
2009-03-31 22:47:00,0.92495,0.9251,0.9249,0.92495,198600000.0
2009-03-31 22:48:00,0.92495,0.92515,0.92495,0.9251,97600000.0
2009-03-31 22:49:00,0.9251,0.9252,0.925,0.9252,39200000.0
2009-03-31 22:50:00,0.9252,0.9252,0.925,0.925,33800000.0
2009-03-31 22:51:00,0.925,0.92505,0.92495,0.925,43000000.0
2009-03-31 22:52:00,0.925,0.9252,0.925,0.9252,39800000.0
2009-03-31 22:53:00,0.9252,0.9252,0.9251,0.9251,4000000.0
2009-03-31 22:54:00,0.9252,0.9252,0.9251,0.92515,19800000.0
2009-03-31 22:55:00,0.92515,0.92515,0.9249,0.92505,36400000.0
2009-03-31 22:56:00,0.925,0.92505,0.92495,0.92495,52600000.0
2009-03-31 22:57:00,0.92495,0.925,0.9249,0.925,59200000.0
2009-03-31 22:58:00,0.92495,0.92525,0.9249,0.92515,96600000.0
2009-03-31 22:59:00,0.92515,0.92515,0.925,0.925,65000000.0
2009-03-31 23:00:00,0.925,0.92515,0.92495,0.925,22600000.0
2009-03-31 23:01:00,0.92495,0.92495,0.92485,0.92485,12800000.0
2009-03-31 23:02:00,0.92495,0.925,0.92485,0.925,20200000.0
2009-03-31 23:03:00,0.92495,0.925,0.92485,0.92495,24000000.0
2009-03-31 23:04:00,0.92495,0.925,0.92495,0.925,8000000.0
2009-03-31 23:05:00,0.925,0.9252,0.925,0.9252,25800000.0
2009-03-31 23:06:00,0.9251,0.9251,0.9251,0.9251,8400000.0
2009-03-31 23:07:00,0.92515,0.92515,0.92505,0.92515,72600000.0
2009-03-31 23:08:00,0.92505,0.9252,0.925,0.92505,29200000.0
2009-03-31 23:09:00,0.92505,0.92505,0.92495,0.92505,22900000.0
2009-03-31 23:10:00,0.92505,0.92505,0.92495,0.92505,11400000.0
2009-03-31 23:11:00,0.92505,0.92505,0.92485,0.92485,17000000.0
2009-03-31 23:12:00,0.9249,0.9249,0.9249,0.9249,2400000.0
2009-03-31 23:13:00,0.9248,0.9249,0.9248,0.92485,33400000.0
2009-03-31 23:14:00,0.92485,0.9249,0.9248,0.92485,157200000.0
2009-03-31 23:15:00,0.92485,0.92485,0.9248,0.92485,46200000.0
2009-03-31 23:16:00,0.92485,0.92485,0.9248,0.9248,21000000.0
2009-03-31 23:17:00,0.9248,0.9248,0.9248,0.9248,69800000.0
2009-03-31 23:18:00,0.9248,0.92485,0.9248,0.9248,104600000.0
2009-03-31 23:19:00,0.9248,0.9248,0.9248,0.9248,72800000.0
2009-03-31 23:20:00,0.9248,0.9248,0.9248,0.9248,9200000.0
2009-03-31 23:21:00,0.9248,0.92485,0.9248,0.9248,119400000.0
2009-03-31 23:22:00,0.9248,0.9248,0.9247,0.9247,108400000.0
2009-03-31 23:23:00,0.9247,0.9248,0.9246,0.9247,131800000.0
2009-03-31 23:24:00,0.9246,0.92465,0.9246,0.92465,35800000.0
2009-03-31 23:25:00,0.92465,0.92465,0.92465,0.92465,14400000.0
2009-03-31 23:26:00,0.92465,0.92465,0.92465,0.92465,9600000.0
2009-03-31 23:27:00,0.92472,0.92472,0.92467,0.9247,73800000.0
2009-03-31 23:28:00,0.92452,0.92452,0.92435,0.92435,15800000.0
2009-03-31 23:29:00,0.92465,0.92465,0.92465,0.92465,4800000.0
2009-03-31 23:30:00,0.92465,0.9247,0.92465,0.9247,39400000.0
2009-03-31 23:31:00,0.92475,0.92495,0.9247,0.92495,21000000.0
2009-03-31 23:32:00,0.92475,0.92475,0.9246,0.92475,17400000.0
2009-03-31 23:33:00,0.92475,0.92475,0.92475,0.92475,1000000.0
2009-03-31 23:34:00,0.9249,0.9251,0.9249,0.9251,25400000.0
2009-03-31 23:35:00,0.9251,0.92525,0.92495,0.92525,51400000.0
2009-03-31 23:36:00,0.92495,0.92505,0.9249,0.925,30400000.0
2009-03-31 23:37:00,0.92495,0.925,0.92485,0.925,14400000.0
2009-03-31 23:38:00,0.925,0.925,0.92495,0.92495,38400000.0
2009-03-31 23:39:00,0.92495,0.925,0.92495,0.925,8000000.0
2009-03-31 23:40:00,0.9251,0.92525,0.92505,0.92515,28600000.0
2009-03-31 23:41:00,0.92502,0.92512,0.92495,0.92504,94600000.0
2009-03-31 23:42:00,0.9251,0.92515,0.9251,0.92515,6400000.0
2009-03-31 23:43:00,0.92505,0.92505,0.925,0.925,13600000.0
2009-03-31 23:44:00,0.925,0.925,0.92495,0.92495,12800000.0
2009-03-31 23:45:00,0.92485,0.92495,0.9246,0.92465,109200000.0
2009-03-31 23:46:00,0.92465,0.92465,0.9246,0.92465,35000000.0
2009-03-31 23:47:00,0.9246,0.9246,0.92415,0.92435,47200000.0
2009-03-31 23:48:00,0.9245,0.9247,0.9242,0.92445,76600000.0
2009-03-31 23:49:00,0.92455,0.92455,0.9243,0.9244,42800000.0
2009-03-31 23:50:00,0.92435,0.9244,0.924,0.9244,26800000.0
2009-03-31 23:51:00,0.9244,0.9244,0.9244,0.9244,3000000.0
2009-03-31 23:52:00,0.9244,0.9244,0.9244,0.9244,1000000.0
2009-03-31 23:53:00,0.9244,0.9245,0.92435,0.9245,33000000.0
2009-03-31 23:54:00,0.9246,0.9248,0.92455,0.9248,61400000.0
2009-03-31 23:55:00,0.9247,0.9247,0.9246,0.9247,8000000.0
2009-03-31 23:56:00,0.9246,0.9246,0.9246,0.9246,1000000.0
2009-03-31 23:57:00,0.9246,0.92465,0.9246,0.92465,4000000.0
2009-03-31 23:58:00,0.9244,0.92455,0.9244,0.9245,35200000.0
2009-03-31 23:59:00,0.9245,0.92455,0.9245,0.92455,107200000.0
2009-04-01 00:00:00,0.92455,0.92455,0.9243,0.9244,170600000.0
2009-04-01 00:01:00,0.92445,0.92495,0.9244,0.9248,129600000.0
2009-04-01 00:02:00,0.9248,0.92495,0.9246,0.9246,244200000.0
2009-04-01 00:03:00,0.9247,0.92485,0.9245,0.9248,156000000.0
2009-04-01 00:04:00,0.92485,0.92485,0.9247,0.9248,45800000.0
2009-04-01 00:05:00,0.9248,0.925,0.92425,0.92435,184400000.0
2009-04-01 00:06:00,0.9244,0.9244,0.92425,0.92435,19200000.0
2009-04-01 00:07:00,0.92435,0.92435,0.9242,0.9243,16000000.0
2009-04-01 00:08:00,0.92415,0.9243,0.92415,0.9243,11200000.0
2009-04-01 00:09:00,0.92425,0.92425,0.92425,0.92425,11200000.0
2009-04-01 00:10:00,0.9243,0.9243,0.92425,0.9243,24000000.0
2009-04-01 00:11:00,0.92425,0.9243,0.92425,0.92425,11200000.0
2009-04-01 00:12:00,0.92425,0.92435,0.92425,0.92425,33600000.0
2009-04-01 00:13:00,0.9243,0.9243,0.92425,0.92425,4800000.0
2009-04-01 00:14:00,0.92425,0.9243,0.9241,0.9241,20800000.0
2009-04-01 00:15:00,0.9241,0.9246,0.9241,0.9243,49800000.0
2009-04-01 00:16:00,0.9243,0.9243,0.9242,0.9243,9600000.0
2009-04-01 00:17:00,0.9242,0.9243,0.9242,0.9243,8000000.0
2009-04-01 00:18:00,0.9243,0.9243,0.9242,0.9243,25600000.0
2009-04-01 00:19:00,0.9243,0.9248,0.92385,0.92385,51400000.0
2009-04-01 00:20:00,0.924,0.9244,0.9239,0.9239,142800000.0
2009-04-01 00:21:00,0.92415,0.9242,0.92295,0.9233,106100000.0
2009-04-01 00:22:00,0.9233,0.9234,0.9232,0.92335,72600000.0
2009-04-01 00:23:00,0.92335,0.92345,0.923,0.92335,46600000.0
2009-04-01 00:24:00,0.9233,0.9233,0.92325,0.9233,9600000.0
2009-04-01 00:25:00,0.9233,0.9233,0.92325,0.92325,16200000.0
2009-04-01 00:26:00,0.9232,0.9232,0.9225,0.9228,137000000.0
2009-04-01 00:27:00,0.9229,0.923,0.9229,0.923,14200000.0
2009-04-01 00:28:00,0.923,0.9231,0.923,0.923,30600000.0
2009-04-01 00:29:00,0.923,0.9232,0.923,0.9232,70600000.0
2009-04-01 00:30:00,0.9232,0.92345,0.923,0.92315,100200000.0
2009-04-01 00:31:00,0.92315,0.92365,0.92315,0.92365,106800000.0
2009-04-01 00:32:00,0.9236,0.9237,0.92355,0.92355,16800000.0
2009-04-01 00:33:00,0.92355,0.92365,0.92355,0.9236,16800000.0
2009-04-01 00:34:00,0.9236,0.92365,0.9236,0.92365,15800000.0
2009-04-01 00:35:00,0.92365,0.92365,0.9234,0.92355,66000000.0
2009-04-01 00:36:00,0.9236,0.9236,0.92285,0.9231,117800000.0
2009-04-01 00:37:00,0.92295,0.92305,0.92295,0.92305,7400000.0
2009-04-01 00:38:00,0.92305,0.92315,0.92295,0.92305,51200000.0
2009-04-01 00:39:00,0.9231,0.9233,0.92305,0.9233,43600000.0
2009-04-01 00:40:00,0.92335,0.9236,0.92325,0.9233,32000000.0
2009-04-01 00:41:00,0.9233,0.9235,0.9233,0.9234,25600000.0
2009-04-01 00:42:00,0.9236,0.9237,0.9233,0.9236,38800000.0
2009-04-01 00:43:00,0.9236,0.92365,0.9232,0.9233,56600000.0
2009-04-01 00:44:00,0.9233,0.9233,0.9232,0.92325,24800000.0
2009-04-01 00:45:00,0.92325,0.92325,0.9232,0.9232,6400000.0
2009-04-01 00:46:00,0.92325,0.92325,0.92325,0.92325,4800000.0
2009-04-01 00:47:00,0.92325,0.92325,0.9232,0.92325,17600000.0
2009-04-01 00:48:00,0.92325,0.9234,0.92315,0.92335,30400000.0
2009-04-01 00:49:00,0.92345,0.92355,0.9234,0.9235,11200000.0
2009-04-01 00:50:00,0.92355,0.92355,0.92345,0.9235,27200000.0
2009-04-01 00:51:00,0.92355,0.92355,0.92315,0.92315,21400000.0
2009-04-01 00:52:00,0.9233,0.9233,0.92315,0.9232,19200000.0
2009-04-01 00:53:00,0.92325,0.92325,0.92315,0.92315,9600000.0
2009-04-01 00:54:00,0.92315,0.92325,0.923,0.923,40400000.0
2009-04-01 00:55:00,0.923,0.9232,0.9229,0.92305,62400000.0
2009-04-01 00:56:00,0.923,0.9231,0.923,0.92305,9200000.0
2009-04-01 00:57:00,0.923,0.923,0.9227,0.92285,12800000.0
2009-04-01 00:58:00,0.923,0.92315,0.923,0.92315,11200000.0
2009-04-01 00:59:00,0.9231,0.92335,0.9231,0.9233,10800000.0
2009-04-01 01:00:00,0.92335,0.92335,0.9228,0.92295,46000000.0
2009-04-01 01:01:00,0.923,0.923,0.9229,0.9229,9400000.0
2009-04-01 01:02:00,0.92285,0.9231,0.9227,0.923,43200000.0
2009-04-01 01:03:00,0.923,0.9234,0.92295,0.92295,76600000.0
2009-04-01 01:04:00,0.923,0.9235,0.923,0.9235,28600000.0
2009-04-01 01:05:00,0.9236,0.9236,0.92345,0.92345,9400000.0
2009-04-01 01:06:00,0.9234,0.9235,0.923,0.923,66200000.0
2009-04-01 01:07:00,0.923,0.92305,0.9229,0.923,42400000.0
2009-04-01 01:08:00,0.923,0.92315,0.923,0.92315,27800000.0
2009-04-01 01:09:00,0.92315,0.92325,0.92305,0.92305,41600000.0
2009-04-01 01:10:00,0.9229,0.9229,0.9229,0.9229,14600000.0
2009-04-01 01:11:00,0.9228,0.92292,0.92279,0.92286,185400000.0
2009-04-01 01:12:00,0.9229,0.9229,0.9229,0.9229,32000000.0
2009-04-01 01:13:00,0.9229,0.9229,0.9229,0.9229,7200000.0
2009-04-01 01:14:00,0.9229,0.9229,0.9229,0.9229,23400000.0
2009-04-01 01:15:00,0.9229,0.92305,0.9229,0.92295,31600000.0
2009-04-01 01:16:00,0.923,0.923,0.92295,0.92295,17600000.0
2009-04-01 01:17:00,0.923,0.923,0.923,0.923,3200000.0
2009-04-01 01:18:00,0.923,0.923,0.92285,0.92285,4800000.0
2009-04-01 01:19:00,0.92285,0.92305,0.92285,0.923,43800000.0
2009-04-01 01:20:00,0.923,0.923,0.92265,0.92295,19000000.0
2009-04-01 01:21:00,0.92305,0.92305,0.923,0.92305,44800000.0
2009-04-01 01:22:00,0.92305,0.92305,0.92285,0.9229,12800000.0
2009-04-01 01:23:00,0.9229,0.9229,0.9228,0.92285,20800000.0
2009-04-01 01:24:00,0.92285,0.9229,0.92285,0.9229,4800000.0
2009-04-01 01:25:00,0.92295,0.92295,0.9229,0.9229,16200000.0
2009-04-01 01:26:00,0.923,0.92325,0.923,0.92325,23800000.0
2009-04-01 01:27:00,0.9232,0.92325,0.9232,0.92325,6400000.0
2009-04-01 01:28:00,0.9233,0.9233,0.9231,0.92315,38400000.0
2009-04-01 01:29:00,0.92315,0.9233,0.92315,0.92315,35600000.0
2009-04-01 01:30:00,0.92315,0.92325,0.92315,0.9232,9600000.0
2009-04-01 01:31:00,0.92325,0.92325,0.9231,0.92325,41600000.0
2009-04-01 01:32:00,0.9232,0.9233,0.9232,0.9233,31600000.0
2009-04-01 01:33:00,0.9233,0.9234,0.92325,0.92335,26000000.0
2009-04-01 01:34:00,0.92335,0.92335,0.9232,0.9232,25000000.0
2009-04-01 01:35:00,0.9232,0.9233,0.9232,0.9233,32000000.0
2009-04-01 01:36:00,0.92325,0.92335,0.92315,0.9233,71000000.0
2009-04-01 01:37:00,0.9233,0.9233,0.923,0.92305,30000000.0
2009-04-01 01:38:00,0.92305,0.92305,0.9229,0.923,12800000.0
2009-04-01 01:39:00,0.92305,0.92315,0.92305,0.92315,11200000.0
2009-04-01 01:40:00,0.92315,0.9232,0.92315,0.9232,14400000.0
2009-04-01 01:41:00,0.92315,0.9232,0.9231,0.9231,25600000.0
2009-04-01 01:42:00,0.92305,0.92305,0.923,0.92305,8000000.0
2009-04-01 01:43:00,0.9231,0.9232,0.923,0.9231,21200000.0
2009-04-01 01:44:00,0.9231,0.92325,0.9231,0.92325,11200000.0
2009-04-01 01:45:00,0.92325,0.92325,0.9232,0.9232,14400000.0
2009-04-01 01:46:00,0.9232,0.9232,0.92315,0.9232,9600000.0
2009-04-01 01:47:00,0.92315,0.92315,0.92315,0.92315,3200000.0
2009-04-01 01:48:00,0.92315,0.92325,0.92315,0.9232,36400000.0
2009-04-01 01:49:00,0.9232,0.9232,0.92315,0.92315,6600000.0
2009-04-01 01:50:00,0.9232,0.9232,0.9231,0.9231,19200000.0
2009-04-01 01:51:00,0.92305,0.9232,0.923,0.9232,39000000.0
2009-04-01 01:52:00,0.9232,0.92325,0.92305,0.9232,67200000.0
2009-04-01 01:53:00,0.9232,0.92365,0.9232,0.92335,96200000.0
2009-04-01 01:54:00,0.92335,0.92355,0.92335,0.9235,55000000.0
2009-04-01 01:55:00,0.92345,0.9236,0.92295,0.9233,109600000.0
2009-04-01 01:56:00,0.92325,0.92325,0.92325,0.92325,1600000.0
2009-04-01 01:57:00,0.9232,0.92325,0.9232,0.92325,11200000.0
2009-04-01 01:58:00,0.9232,0.9234,0.92305,0.9234,120000000.0
2009-04-01 01:59:00,0.92325,0.9233,0.9231,0.9231,43200000.0
2009-04-01 02:00:00,0.9231,0.9231,0.92275,0.92295,396800000.0
2009-04-01 02:01:00,0.92295,0.9238,0.9229,0.9237,266400000.0
2009-04-01 02:02:00,0.9237,0.9238,0.9236,0.9236,107400000.0
2009-04-01 02:03:00,0.92365,0.92365,0.92295,0.9232,129600000.0
2009-04-01 02:04:00,0.9232,0.92355,0.92255,0.9235,278300000.0
2009-04-01 02:05:00,0.9236,0.9237,0.92305,0.92325,159400000.0
2009-04-01 02:06:00,0.92325,0.92335,0.92255,0.9228,167600000.0
2009-04-01 02:07:00,0.9227,0.92295,0.9225,0.9226,244000000.0
2009-04-01 02:08:00,0.92255,0.9227,0.92245,0.92255,203200000.0
2009-04-01 02:09:00,0.92255,0.92275,0.9224,0.9227,118200000.0
2009-04-01 02:10:00,0.9227,0.92295,0.9227,0.9229,88400000.0
2009-04-01 02:11:00,0.92285,0.92305,0.92285,0.92305,24400000.0
2009-04-01 02:12:00,0.92305,0.92325,0.9229,0.92315,52200000.0
2009-04-01 02:13:00,0.92315,0.9232,0.9227,0.9228,53800000.0
2009-04-01 02:14:00,0.9228,0.92365,0.9227,0.9231,140000000.0
2009-04-01 02:15:00,0.92315,0.9233,0.9229,0.9229,127600000.0
2009-04-01 02:16:00,0.9229,0.92355,0.92285,0.92355,201800000.0
2009-04-01 02:17:00,0.92355,0.9236,0.923,0.92345,128600000.0
2009-04-01 02:18:00,0.92345,0.9236,0.9232,0.9233,177400000.0
2009-04-01 02:19:00,0.92325,0.9234,0.92295,0.92335,202800000.0
2009-04-01 02:20:00,0.92325,0.92365,0.92315,0.92365,119400000.0
2009-04-01 02:21:00,0.92365,0.92365,0.92315,0.9232,66000000.0
2009-04-01 02:22:00,0.9232,0.9236,0.92315,0.92345,148800000.0
2009-04-01 02:23:00,0.92345,0.92345,0.923,0.9231,134400000.0
2009-04-01 02:24:00,0.92315,0.92355,0.92305,0.92345,199400000.0
2009-04-01 02:25:00,0.92345,0.92345,0.923,0.9231,66800000.0
2009-04-01 02:26:00,0.92315,0.92325,0.923,0.92315,88000000.0
2009-04-01 02:27:00,0.923,0.92355,0.923,0.9235,80800000.0
2009-04-01 02:28:00,0.9235,0.92365,0.9234,0.92355,54600000.0
2009-04-01 02:29:00,0.9236,0.92365,0.9231,0.92325,113600000.0
2009-04-01 02:30:00,0.92325,0.92355,0.92285,0.9234,175600000.0
2009-04-01 02:31:00,0.9234,0.92365,0.92325,0.92335,43600000.0
2009-04-01 02:32:00,0.92335,0.9237,0.92335,0.9237,80000000.0
2009-04-01 02:33:00,0.9237,0.9237,0.9232,0.9232,126400000.0
2009-04-01 02:34:00,0.92325,0.9234,0.92305,0.9232,102000000.0
2009-04-01 02:35:00,0.92325,0.92355,0.9232,0.92345,40400000.0
2009-04-01 02:36:00,0.92345,0.92345,0.9232,0.9232,71200000.0
2009-04-01 02:37:00,0.9232,0.9233,0.92285,0.92295,196600000.0
2009-04-01 02:38:00,0.9229,0.92315,0.9229,0.923,44000000.0
2009-04-01 02:39:00,0.92295,0.9232,0.9229,0.92305,61000000.0
2009-04-01 02:40:00,0.92295,0.92295,0.92285,0.9229,36800000.0
2009-04-01 02:41:00,0.92285,0.923,0.92285,0.92285,38400000.0
2009-04-01 02:42:00,0.9229,0.923,0.92285,0.92295,39600000.0
2009-04-01 02:43:00,0.92295,0.92325,0.92295,0.92315,77000000.0
2009-04-01 02:44:00,0.92315,0.9236,0.92305,0.92335,95000000.0
2009-04-01 02:45:00,0.92325,0.9237,0.9231,0.92325,119600000.0
2009-04-01 02:46:00,0.92345,0.9236,0.92345,0.9235,19200000.0
2009-04-01 02:47:00,0.92355,0.92355,0.92345,0.92355,25600000.0
2009-04-01 02:48:00,0.92345,0.92355,0.9231,0.9235,77000000.0
2009-04-01 02:49:00,0.92355,0.9236,0.9233,0.9236,76200000.0
2009-04-01 02:50:00,0.9236,0.9238,0.9233,0.9236,116400000.0
2009-04-01 02:51:00,0.9236,0.9238,0.92355,0.9237,32800000.0
2009-04-01 02:52:00,0.9237,0.92385,0.92345,0.9235,45400000.0
2009-04-01 02:53:00,0.9235,0.9235,0.9231,0.9231,57800000.0
2009-04-01 02:54:00,0.9232,0.9233,0.92185,0.92225,253600000.0
2009-04-01 02:55:00,0.92225,0.92275,0.92215,0.9224,254200000.0
2009-04-01 02:56:00,0.9224,0.92275,0.92225,0.9223,322199998.0
2009-04-01 02:57:00,0.9223,0.92265,0.92215,0.9226,200200000.0
2009-04-01 02:58:00,0.9226,0.92305,0.9224,0.92305,191000000.0
2009-04-01 02:59:00,0.923,0.92305,0.92245,0.92255,138600000.0
2009-04-01 03:00:00,0.9225,0.9228,0.9223,0.92245,65000000.0
2009-04-01 03:01:00,0.9225,0.92255,0.9223,0.9224,89600000.0
2009-04-01 03:02:00,0.92245,0.92285,0.9224,0.92255,66600000.0
2009-04-01 03:03:00,0.92255,0.9228,0.9225,0.92255,52000000.0
2009-04-01 03:04:00,0.92255,0.9229,0.92245,0.9227,175800000.0
2009-04-01 03:05:00,0.9227,0.92275,0.92235,0.92255,82100000.0
2009-04-01 03:06:00,0.9225,0.9226,0.92245,0.9226,86000000.0
2009-04-01 03:07:00,0.92255,0.9229,0.92255,0.9229,51000000.0
2009-04-01 03:08:00,0.92295,0.92305,0.92285,0.92305,86000000.0
2009-04-01 03:09:00,0.9231,0.9233,0.92305,0.9232,82800000.0
2009-04-01 03:10:00,0.9232,0.9232,0.9229,0.9232,103400000.0
2009-04-01 03:11:00,0.92325,0.92345,0.92315,0.9233,157800000.0
2009-04-01 03:12:00,0.92325,0.92335,0.92315,0.92315,83000000.0
2009-04-01 03:13:00,0.9232,0.92325,0.92285,0.9231,97000000.0
2009-04-01 03:14:00,0.92315,0.9234,0.92285,0.92295,78000000.0
2009-04-01 03:15:00,0.92295,0.92305,0.92255,0.9228,110200000.0
2009-04-01 03:16:00,0.92295,0.9233,0.9229,0.923,73000000.0
2009-04-01 03:17:00,0.92305,0.9232,0.9226,0.92265,74400000.0
2009-04-01 03:18:00,0.9226,0.92285,0.92255,0.9228,64000000.0
2009-04-01 03:19:00,0.9228,0.92305,0.9225,0.92275,142800000.0
2009-04-01 03:20:00,0.92275,0.92325,0.92245,0.9227,115800000.0
2009-04-01 03:21:00,0.92265,0.9231,0.92265,0.92295,75600000.0
2009-04-01 03:22:00,0.9229,0.92325,0.92275,0.9231,72800000.0
2009-04-01 03:23:00,0.92305,0.9232,0.923,0.923,40000000.0
2009-04-01 03:24:00,0.92305,0.92305,0.9227,0.92285,59600000.0
2009-04-01 03:25:00,0.92285,0.92335,0.92285,0.92285,169600000.0
2009-04-01 03:26:00,0.9228,0.92305,0.9226,0.92285,110800000.0
2009-04-01 03:27:00,0.92285,0.92345,0.92275,0.9233,218400000.0
2009-04-01 03:28:00,0.92325,0.92335,0.923,0.92315,85000000.0
2009-04-01 03:29:00,0.923,0.92305,0.92265,0.9227,92600000.0
2009-04-01 03:30:00,0.92275,0.923,0.9226,0.9228,104000000.0
2009-04-01 03:31:00,0.92275,0.92285,0.9226,0.9228,89400000.0
2009-04-01 03:32:00,0.9228,0.9231,0.9228,0.92295,49800000.0
2009-04-01 03:33:00,0.9229,0.92305,0.92275,0.92275,206600000.0
2009-04-01 03:34:00,0.92275,0.9229,0.92275,0.9228,120600000.0
2009-04-01 03:35:00,0.9228,0.9228,0.92275,0.9228,75200000.0
2009-04-01 03:36:00,0.9228,0.92305,0.92275,0.92285,234000000.0
2009-04-01 03:37:00,0.9228,0.92295,0.92275,0.9228,301600000.0
2009-04-01 03:38:00,0.9228,0.9231,0.92275,0.9228,70800000.0
2009-04-01 03:39:00,0.92285,0.92295,0.92285,0.92295,8000000.0
2009-04-01 03:40:00,0.92295,0.923,0.92285,0.92295,25000000.0
2009-04-01 03:41:00,0.92295,0.92295,0.9228,0.92285,19200000.0
2009-04-01 03:42:00,0.9229,0.92295,0.92275,0.92285,19200000.0
2009-04-01 03:43:00,0.92275,0.92295,0.92275,0.9229,35200000.0
2009-04-01 03:44:00,0.92285,0.923,0.92275,0.92275,45000000.0
2009-04-01 03:45:00,0.9228,0.9229,0.9224,0.9226,185200000.0
2009-04-01 03:46:00,0.9225,0.923,0.9225,0.923,61400000.0
2009-04-01 03:47:00,0.923,0.9231,0.92285,0.923,70600000.0
2009-04-01 03:48:00,0.923,0.92305,0.923,0.92305,24400000.0
2009-04-01 03:49:00,0.923,0.9231,0.92295,0.923,12800000.0
2009-04-01 03:50:00,0.92305,0.92315,0.92285,0.9229,30800000.0
2009-04-01 03:51:00,0.9229,0.92295,0.9225,0.92275,79400000.0
2009-04-01 03:52:00,0.9227,0.923,0.92245,0.923,158600000.0
2009-04-01 03:53:00,0.923,0.923,0.9228,0.92295,21600000.0
2009-04-01 03:54:00,0.9228,0.92295,0.9228,0.92295,11000000.0
2009-04-01 03:55:00,0.92295,0.9232,0.92275,0.92305,132400000.0
2009-04-01 03:56:00,0.9231,0.92315,0.9228,0.92295,30200000.0
2009-04-01 03:57:00,0.92295,0.92325,0.92275,0.923,62200000.0
2009-04-01 03:58:00,0.923,0.92305,0.92285,0.9229,20600000.0
2009-04-01 03:59:00,0.92295,0.923,0.9229,0.92295,17600000.0
2009-04-01 04:00:00,0.923,0.923,0.92245,0.9229,97800000.0
2009-04-01 04:01:00,0.92295,0.9232,0.9228,0.92295,95400000.0
2009-04-01 04:02:00,0.92285,0.92305,0.9228,0.92295,35600000.0
2009-04-01 04:03:00,0.923,0.92305,0.92295,0.92295,16000000.0
2009-04-01 04:04:00,0.9229,0.923,0.9229,0.923,36800000.0
2009-04-01 04:05:00,0.923,0.92305,0.9229,0.92305,94400000.0
2009-04-01 04:06:00,0.92315,0.92315,0.923,0.92305,20200000.0
2009-04-01 04:07:00,0.9231,0.9231,0.92285,0.923,14400000.0
2009-04-01 04:08:00,0.923,0.923,0.9229,0.92295,16200000.0
2009-04-01 04:09:00,0.92295,0.92295,0.9228,0.92285,21400000.0
2009-04-01 04:10:00,0.92295,0.923,0.9229,0.9229,68800000.0
2009-04-01 04:11:00,0.9229,0.92295,0.9226,0.92265,56400000.0
2009-04-01 04:12:00,0.9227,0.92305,0.9226,0.923,69800000.0
2009-04-01 04:13:00,0.92295,0.92295,0.9225,0.92255,69600000.0
2009-04-01 04:14:00,0.92255,0.92315,0.92255,0.92285,118600000.0
2009-04-01 04:15:00,0.92285,0.9229,0.9226,0.9226,50000000.0
2009-04-01 04:16:00,0.9226,0.9227,0.9226,0.92265,13400000.0
2009-04-01 04:17:00,0.9226,0.92265,0.9226,0.9226,32400000.0
2009-04-01 04:18:00,0.9226,0.92265,0.9226,0.9226,29800000.0
2009-04-01 04:19:00,0.9226,0.9228,0.9225,0.9228,55000000.0
2009-04-01 04:20:00,0.9228,0.92285,0.9227,0.9227,62000000.0
2009-04-01 04:21:00,0.92265,0.92275,0.9226,0.9226,10000000.0
2009-04-01 04:22:00,0.92265,0.92285,0.92265,0.9228,19600000.0
2009-04-01 04:23:00,0.9228,0.9228,0.9228,0.9228,3200000.0
2009-04-01 04:24:00,0.92285,0.92345,0.92285,0.9233,62000000.0
2009-04-01 04:25:00,0.9233,0.92365,0.92305,0.92345,180400000.0
2009-04-01 04:26:00,0.9233,0.9239,0.92315,0.92345,123200000.0
2009-04-01 04:27:00,0.92345,0.92355,0.92325,0.9233,119400000.0
2009-04-01 04:28:00,0.9233,0.92345,0.9231,0.9233,166200000.0
2009-04-01 04:29:00,0.9233,0.92385,0.92325,0.92365,178700000.0
2009-04-01 04:30:00,0.92365,0.92435,0.92365,0.92415,368000000.0
2009-04-01 04:31:00,0.92415,0.92445,0.9238,0.92425,187200000.0
2009-04-01 04:32:00,0.9239,0.9247,0.9239,0.9246,300400000.0
2009-04-01 04:33:00,0.9246,0.9253,0.9243,0.92515,353400000.0
2009-04-01 04:34:00,0.9251,0.92565,0.92475,0.92535,347500000.0
2009-04-01 04:35:00,0.92535,0.9256,0.9248,0.925,525600002.0
2009-04-01 04:36:00,0.92515,0.92555,0.92505,0.92515,286400000.0
2009-04-01 04:37:00,0.92515,0.9252,0.92485,0.92485,309200000.0
2009-04-01 04:38:00,0.92485,0.92485,0.9247,0.9247,267800000.0
2009-04-01 04:39:00,0.9247,0.9247,0.92445,0.9245,192000000.0
2009-04-01 04:40:00,0.92455,0.9246,0.92445,0.92445,160400000.0
2009-04-01 04:41:00,0.92445,0.9245,0.92435,0.9244,228000000.0
2009-04-01 04:42:00,0.92445,0.92465,0.92435,0.9245,275400000.0
2009-04-01 04:43:00,0.9245,0.9247,0.9245,0.9246,133000000.0
2009-04-01 04:44:00,0.9246,0.92465,0.92455,0.92455,117200000.0
2009-04-01 04:45:00,0.92455,0.92455,0.92455,0.92455,22000000.0
2009-04-01 04:46:00,0.9245,0.92455,0.9244,0.9245,81200000.0
2009-04-01 04:47:00,0.92445,0.92445,0.9242,0.9242,53600000.0
2009-04-01 04:48:00,0.9242,0.9245,0.9242,0.92445,78000000.0
2009-04-01 04:49:00,0.92445,0.9245,0.92445,0.92445,13800000.0
2009-04-01 04:50:00,0.9244,0.9245,0.9244,0.92445,35000000.0
2009-04-01 04:51:00,0.92445,0.9245,0.92445,0.92445,60400000.0
2009-04-01 04:52:00,0.92445,0.92445,0.9244,0.9244,7000000.0
2009-04-01 04:53:00,0.92435,0.92445,0.9243,0.92445,68600000.0
2009-04-01 04:54:00,0.92445,0.92445,0.9244,0.9244,4600000.0
2009-04-01 04:55:00,0.92445,0.9245,0.9243,0.92435,108800000.0
2009-04-01 04:56:00,0.92435,0.92435,0.9242,0.92425,118400000.0
2009-04-01 04:57:00,0.92425,0.92425,0.9239,0.9241,188200000.0
2009-04-01 04:58:00,0.9241,0.92415,0.9239,0.9239,140800000.0
2009-04-01 04:59:00,0.92395,0.92405,0.92395,0.92405,15400000.0
2009-04-01 05:00:00,0.9241,0.9241,0.92405,0.92405,19600000.0
2009-04-01 05:01:00,0.92405,0.9243,0.924,0.924,47600000.0
2009-04-01 05:02:00,0.9241,0.9242,0.92395,0.92395,41800000.0
2009-04-01 05:03:00,0.9239,0.9239,0.9238,0.9238,94400000.0
2009-04-01 05:04:00,0.9238,0.92385,0.92375,0.92385,174800000.0
2009-04-01 05:05:00,0.92385,0.92385,0.92375,0.92375,57000000.0
2009-04-01 05:06:00,0.92375,0.9238,0.92375,0.9238,39600000.0
2009-04-01 05:07:00,0.92385,0.92405,0.9238,0.9238,107200000.0
2009-04-01 05:08:00,0.9239,0.9239,0.92375,0.9238,19800000.0
2009-04-01 05:09:00,0.92375,0.92375,0.9237,0.9237,11400000.0
2009-04-01 05:10:00,0.92375,0.92395,0.9236,0.92395,64200000.0
2009-04-01 05:11:00,0.9239,0.9241,0.92365,0.9239,61600000.0
2009-04-01 05:12:00,0.92395,0.924,0.92375,0.924,18000000.0
2009-04-01 05:13:00,0.92395,0.92395,0.9238,0.9239,21200000.0
2009-04-01 05:14:00,0.9239,0.924,0.9238,0.9238,73800000.0
2009-04-01 05:15:00,0.9238,0.9239,0.9238,0.92385,63000000.0
2009-04-01 05:16:00,0.9238,0.9238,0.9238,0.9238,34400000.0
2009-04-01 05:17:00,0.9238,0.92395,0.92375,0.9238,53000000.0
2009-04-01 05:18:00,0.9238,0.9238,0.9238,0.9238,10000000.0
2009-04-01 05:19:00,0.9238,0.9238,0.9237,0.92375,15800000.0
2009-04-01 05:20:00,0.92375,0.92375,0.92365,0.92365,12400000.0
2009-04-01 05:21:00,0.92365,0.92365,0.9236,0.9236,20800000.0
2009-04-01 05:22:00,0.9236,0.9237,0.9236,0.9236,20800000.0
2009-04-01 05:23:00,0.9236,0.92375,0.9236,0.9237,45200000.0
2009-04-01 05:24:00,0.9237,0.9237,0.92365,0.92365,5200000.0
2009-04-01 05:25:00,0.92365,0.92365,0.92365,0.92365,3000000.0
2009-04-01 05:26:00,0.92365,0.92365,0.92345,0.9235,45600000.0
2009-04-01 05:27:00,0.9235,0.9236,0.9234,0.9234,34800000.0
2009-04-01 05:28:00,0.9234,0.9235,0.9233,0.9235,40400000.0
2009-04-01 05:29:00,0.9235,0.92365,0.9235,0.9235,45600000.0
2009-04-01 05:30:00,0.9235,0.9236,0.9235,0.9236,26600000.0
2009-04-01 05:31:00,0.9236,0.9237,0.9236,0.9236,82800000.0
2009-04-01 05:32:00,0.9236,0.9236,0.92355,0.92355,98000000.0
2009-04-01 05:33:00,0.9236,0.9236,0.92355,0.9236,65800000.0
2009-04-01 05:34:00,0.9236,0.9236,0.92355,0.92355,23600000.0
2009-04-01 05:35:00,0.92355,0.92355,0.92355,0.92355,16400000.0
2009-04-01 05:36:00,0.92355,0.92365,0.92355,0.92365,49600000.0
2009-04-01 05:37:00,0.9237,0.9237,0.92365,0.92365,22400000.0
2009-04-01 05:38:00,0.92365,0.92365,0.92365,0.92365,3200000.0
2009-04-01 05:39:00,0.92365,0.9237,0.92355,0.92365,33000000.0
2009-04-01 05:40:00,0.92365,0.92395,0.92365,0.92395,62400000.0
2009-04-01 05:41:00,0.92405,0.9241,0.924,0.924,88800000.0
2009-04-01 05:42:00,0.92405,0.92425,0.9239,0.92405,242400000.0
2009-04-01 05:43:00,0.924,0.92415,0.92395,0.924,37000000.0
2009-04-01 05:44:00,0.924,0.924,0.92395,0.92395,24000000.0
2009-04-01 05:45:00,0.92395,0.92405,0.92395,0.92395,17600000.0
2009-04-01 05:46:00,0.92395,0.92405,0.92395,0.92405,8000000.0
2009-04-01 05:47:00,0.9241,0.9241,0.92395,0.92395,13800000.0
2009-04-01 05:48:00,0.92395,0.92395,0.92395,0.92395,4800000.0
2009-04-01 05:49:00,0.92395,0.92395,0.9239,0.92395,12000000.0
2009-04-01 05:50:00,0.924,0.924,0.92385,0.92385,79600000.0
2009-04-01 05:51:00,0.92385,0.92395,0.9238,0.9239,150800000.0
2009-04-01 05:52:00,0.9239,0.9239,0.9238,0.9238,224200000.0
2009-04-01 05:53:00,0.92385,0.92385,0.9235,0.92355,102600000.0
2009-04-01 05:54:00,0.92355,0.92355,0.92355,0.92355,16000000.0
2009-04-01 05:55:00,0.92355,0.92355,0.92355,0.92355,37200000.0
2009-04-01 05:56:00,0.92355,0.92355,0.9235,0.92355,14400000.0
2009-04-01 05:57:00,0.9235,0.92355,0.9235,0.9235,61600000.0
2009-04-01 05:58:00,0.9235,0.9236,0.9235,0.9236,26800000.0
2009-04-01 05:59:00,0.9236,0.9236,0.92355,0.9236,18800000.0
2009-04-01 06:00:00,0.9236,0.9236,0.9236,0.9236,3200000.0
2009-04-01 06:01:00,0.9236,0.9236,0.92355,0.92355,6200000.0
2009-04-01 06:02:00,0.92355,0.92355,0.92355,0.92355,5600000.0
2009-04-01 06:03:00,0.92355,0.92355,0.92355,0.92355,20400000.0
2009-04-01 06:04:00,0.92355,0.9236,0.92355,0.9236,10400000.0
2009-04-01 06:05:00,0.92355,0.92355,0.92355,0.92355,4000000.0
2009-04-01 06:06:00,0.9236,0.92365,0.92355,0.9236,54400000.0
2009-04-01 06:07:00,0.9236,0.92385,0.9236,0.92365,73400000.0
2009-04-01 06:08:00,0.92365,0.924,0.92365,0.924,100000000.0
2009-04-01 06:09:00,0.92395,0.924,0.9238,0.9238,19400000.0
2009-04-01 06:10:00,0.92385,0.924,0.92375,0.92395,57600000.0
2009-04-01 06:11:00,0.924,0.92415,0.92355,0.924,108400000.0
2009-04-01 06:12:00,0.92405,0.92405,0.92385,0.92395,33200000.0
2009-04-01 06:13:00,0.924,0.924,0.92375,0.9239,60800000.0
2009-04-01 06:14:00,0.9239,0.9239,0.92365,0.9237,20800000.0
2009-04-01 06:15:00,0.92365,0.9237,0.9236,0.9237,6400000.0
2009-04-01 06:16:00,0.9237,0.9241,0.9237,0.9238,66400000.0
2009-04-01 06:17:00,0.924,0.9242,0.92375,0.924,104000000.0
2009-04-01 06:18:00,0.924,0.924,0.92355,0.9238,41000000.0
2009-04-01 06:19:00,0.9238,0.92405,0.9238,0.92405,76600000.0
2009-04-01 06:20:00,0.924,0.92415,0.92385,0.92385,38400000.0
2009-04-01 06:21:00,0.9239,0.92395,0.92355,0.92365,51000000.0
2009-04-01 06:22:00,0.9237,0.9237,0.9235,0.9236,30800000.0
2009-04-01 06:23:00,0.92365,0.9238,0.9236,0.92375,23400000.0
2009-04-01 06:24:00,0.92375,0.92385,0.92365,0.92375,65600000.0
2009-04-01 06:25:00,0.92365,0.9238,0.9236,0.92365,44800000.0
2009-04-01 06:26:00,0.92365,0.9237,0.9235,0.92365,80000000.0
2009-04-01 06:27:00,0.9236,0.92385,0.9236,0.92365,46400000.0
2009-04-01 06:28:00,0.92365,0.92395,0.92365,0.92395,41600000.0
2009-04-01 06:29:00,0.92395,0.92415,0.9239,0.92415,61000000.0
2009-04-01 06:30:00,0.9241,0.9241,0.9236,0.9237,91200000.0
2009-04-01 06:31:00,0.92365,0.9239,0.9236,0.9239,50600000.0
2009-04-01 06:32:00,0.9239,0.9241,0.9239,0.92405,51800000.0
2009-04-01 06:33:00,0.9241,0.92415,0.924,0.9241,73200000.0
2009-04-01 06:34:00,0.92405,0.9241,0.9239,0.924,73200000.0
2009-04-01 06:35:00,0.924,0.9241,0.9239,0.9239,58800000.0
2009-04-01 06:36:00,0.9239,0.9241,0.9238,0.9241,66400000.0
2009-04-01 06:37:00,0.9241,0.9242,0.9239,0.92405,74400000.0
2009-04-01 06:38:00,0.92405,0.9242,0.92395,0.9242,61000000.0
2009-04-01 06:39:00,0.92425,0.92425,0.9242,0.9242,21200000.0
2009-04-01 06:40:00,0.92415,0.92425,0.9241,0.9242,31200000.0
2009-04-01 06:41:00,0.9242,0.92425,0.92415,0.9242,26600000.0
2009-04-01 06:42:00,0.92415,0.9242,0.92415,0.92415,4800000.0
2009-04-01 06:43:00,0.9241,0.9243,0.9241,0.9243,36200000.0
2009-04-01 06:44:00,0.92425,0.92425,0.9241,0.9241,26400000.0
2009-04-01 06:45:00,0.92415,0.9242,0.9241,0.9242,22400000.0
2009-04-01 06:46:00,0.9242,0.9243,0.9242,0.92425,53600000.0
2009-04-01 06:47:00,0.92425,0.92445,0.92425,0.92435,39600000.0
2009-04-01 06:48:00,0.92435,0.92435,0.924,0.924,13400000.0
2009-04-01 06:49:00,0.92395,0.9241,0.92395,0.9241,43800000.0
2009-04-01 06:50:00,0.92405,0.92415,0.92405,0.9241,12800000.0
2009-04-01 06:51:00,0.92405,0.9241,0.924,0.924,24400000.0
2009-04-01 06:52:00,0.924,0.924,0.92395,0.92395,15600000.0
2009-04-01 06:53:00,0.92395,0.9241,0.92395,0.9241,5200000.0
2009-04-01 06:54:00,0.9241,0.9241,0.924,0.9241,22400000.0
2009-04-01 06:55:00,0.9241,0.9242,0.9241,0.92415,17400000.0
2009-04-01 06:56:00,0.9242,0.9243,0.9242,0.9242,29200000.0
2009-04-01 06:57:00,0.9242,0.92425,0.924,0.92405,36800000.0
2009-04-01 06:58:00,0.92405,0.92405,0.924,0.92405,8000000.0
2009-04-01 06:59:00,0.9241,0.9243,0.9241,0.9242,28800000.0
2009-04-01 07:00:00,0.9242,0.9243,0.9239,0.92395,82000000.0
2009-04-01 07:01:00,0.924,0.924,0.924,0.924,11200000.0
2009-04-01 07:02:00,0.924,0.924,0.9239,0.9239,25000000.0
2009-04-01 07:03:00,0.9239,0.924,0.9239,0.92395,51800000.0
2009-04-01 07:04:00,0.924,0.92415,0.924,0.9241,10600000.0
2009-04-01 07:05:00,0.92415,0.92415,0.9241,0.9241,9600000.0
2009-04-01 07:06:00,0.92415,0.92415,0.92405,0.92415,9600000.0
2009-04-01 07:07:00,0.9241,0.92415,0.9241,0.92415,4800000.0
2009-04-01 07:08:00,0.9243,0.9243,0.92415,0.92415,9600000.0
2009-04-01 07:09:00,0.9242,0.9243,0.9242,0.92425,49600000.0
2009-04-01 07:10:00,0.92425,0.92435,0.92375,0.92375,48600000.0
2009-04-01 07:11:00,0.92385,0.92405,0.92375,0.92395,97200000.0
2009-04-01 07:12:00,0.9239,0.924,0.92385,0.9239,13200000.0
2009-04-01 07:13:00,0.92395,0.92425,0.92395,0.9242,68800000.0
2009-04-01 07:14:00,0.9242,0.92435,0.92405,0.9242,75400000.0
2009-04-01 07:15:00,0.92415,0.9242,0.9241,0.9241,45800000.0
2009-04-01 07:16:00,0.9241,0.9243,0.92395,0.92395,109600000.0
2009-04-01 07:17:00,0.9239,0.92405,0.9238,0.924,34200000.0
2009-04-01 07:18:00,0.92405,0.9241,0.92365,0.9238,95600000.0
2009-04-01 07:19:00,0.9238,0.92385,0.92375,0.92375,59200000.0
2009-04-01 07:20:00,0.92375,0.92375,0.92325,0.92355,197600000.0
2009-04-01 07:21:00,0.9236,0.9237,0.9235,0.9236,114200000.0
2009-04-01 07:22:00,0.9236,0.9236,0.92345,0.9236,103400000.0
2009-04-01 07:23:00,0.9237,0.9238,0.92355,0.92375,104200000.0
2009-04-01 07:24:00,0.92375,0.92385,0.92355,0.9238,133800000.0
2009-04-01 07:25:00,0.92375,0.9239,0.9236,0.9239,47800000.0
2009-04-01 07:26:00,0.9239,0.92425,0.92385,0.92385,124600000.0
2009-04-01 07:27:00,0.92385,0.924,0.9237,0.92395,115800000.0
2009-04-01 07:28:00,0.9239,0.92395,0.9237,0.9237,146400000.0
2009-04-01 07:29:00,0.9237,0.92375,0.92335,0.9234,157000000.0
2009-04-01 07:30:00,0.92345,0.9238,0.92335,0.9238,30600000.0
2009-04-01 07:31:00,0.9238,0.9238,0.92355,0.92355,28200000.0
2009-04-01 07:32:00,0.92355,0.9236,0.9235,0.9235,79400000.0
2009-04-01 07:33:00,0.92355,0.92355,0.92355,0.92355,17600000.0
2009-04-01 07:34:00,0.9235,0.9235,0.92315,0.92325,112400000.0
2009-04-01 07:35:00,0.92325,0.9235,0.92325,0.9233,110600000.0
2009-04-01 07:36:00,0.9233,0.92335,0.92305,0.9232,141400000.0
2009-04-01 07:37:00,0.9232,0.92335,0.92315,0.92335,58600000.0
2009-04-01 07:38:00,0.92335,0.92345,0.9233,0.9234,124800000.0
2009-04-01 07:39:00,0.92335,0.9238,0.92335,0.9234,190800000.0
2009-04-01 07:40:00,0.92335,0.92345,0.9233,0.92335,78200000.0
2009-04-01 07:41:00,0.92335,0.9234,0.92325,0.9233,87600000.0
2009-04-01 07:42:00,0.92345,0.92365,0.9234,0.92365,59400000.0
2009-04-01 07:43:00,0.92365,0.9239,0.9236,0.9238,78000000.0
2009-04-01 07:44:00,0.9238,0.92395,0.92355,0.9238,147600000.0
2009-04-01 07:45:00,0.9238,0.9238,0.92365,0.92365,73800000.0
2009-04-01 07:46:00,0.9237,0.92405,0.9237,0.924,63000000.0
2009-04-01 07:47:00,0.92405,0.9241,0.92385,0.9239,133600000.0
2009-04-01 07:48:00,0.92395,0.924,0.92365,0.92365,53200000.0
2009-04-01 07:49:00,0.92365,0.92365,0.9236,0.92365,43200000.0
2009-04-01 07:50:00,0.9236,0.92365,0.92325,0.9233,195000000.0
2009-04-01 07:51:00,0.92325,0.9236,0.92325,0.9234,139600000.0
2009-04-01 07:52:00,0.9234,0.9236,0.92335,0.9236,114600000.0
2009-04-01 07:53:00,0.9235,0.9235,0.9231,0.9231,114200000.0
2009-04-01 07:54:00,0.9231,0.9231,0.92255,0.92265,150200000.0
2009-04-01 07:55:00,0.9227,0.9229,0.92245,0.92285,170800000.0
2009-04-01 07:56:00,0.92285,0.92285,0.92255,0.9228,47400000.0
2009-04-01 07:57:00,0.9228,0.92285,0.9227,0.9228,196000000.0
2009-04-01 07:58:00,0.9228,0.92285,0.9226,0.9226,99600000.0
2009-04-01 07:59:00,0.9226,0.92285,0.9223,0.9223,219000000.0
2009-04-01 08:00:00,0.9223,0.92275,0.92225,0.9227,386200000.0
2009-04-01 08:01:00,0.9227,0.9227,0.92235,0.92235,220000000.0
2009-04-01 08:02:00,0.92235,0.9226,0.922,0.922,264600000.0
2009-04-01 08:03:00,0.922,0.92215,0.9217,0.9217,201800000.0
2009-04-01 08:04:00,0.9217,0.9222,0.9217,0.92215,294400000.0
2009-04-01 08:05:00,0.92215,0.92215,0.92175,0.92185,296400001.0
2009-04-01 08:06:00,0.92185,0.92195,0.9218,0.9219,36000000.0
2009-04-01 08:07:00,0.9219,0.9219,0.9217,0.92175,156400000.0
2009-04-01 08:08:00,0.92175,0.92195,0.92165,0.92195,298400000.0
2009-04-01 08:09:00,0.922,0.92215,0.9218,0.92205,58800000.0
2009-04-01 08:10:00,0.92205,0.9226,0.92205,0.92225,163199999.0
2009-04-01 08:11:00,0.92225,0.92235,0.92195,0.9221,357199995.0
2009-04-01 08:12:00,0.92205,0.92265,0.92205,0.92265,133000000.0
2009-04-01 08:13:00,0.9226,0.9228,0.9224,0.92245,124400000.0
2009-04-01 08:14:00,0.9224,0.9224,0.92225,0.9224,30200000.0
2009-04-01 08:15:00,0.9224,0.9224,0.9221,0.92215,143200000.0
2009-04-01 08:16:00,0.92215,0.92215,0.92205,0.92215,68000000.0
2009-04-01 08:17:00,0.9222,0.9222,0.92195,0.92195,88800000.0
2009-04-01 08:18:00,0.922,0.9224,0.922,0.9224,247600000.0
2009-04-01 08:19:00,0.92235,0.9225,0.92215,0.92225,204600000.0
2009-04-01 08:20:00,0.92225,0.92235,0.92195,0.92195,251000000.0
2009-04-01 08:21:00,0.9219,0.92215,0.9219,0.9221,159200000.0
2009-04-01 08:22:00,0.9221,0.9226,0.922,0.9226,351900000.0
2009-04-01 08:23:00,0.9226,0.92275,0.92185,0.9219,321000000.0
2009-04-01 08:24:00,0.9219,0.92225,0.92185,0.9221,104400000.0
2009-04-01 08:25:00,0.9221,0.9221,0.92195,0.9221,72600000.0
2009-04-01 08:26:00,0.92205,0.92245,0.92205,0.9223,291600000.0
2009-04-01 08:27:00,0.9223,0.92255,0.9222,0.92255,204400000.0
2009-04-01 08:28:00,0.92255,0.9228,0.9225,0.92265,136600000.0
2009-04-01 08:29:00,0.92265,0.9228,0.92265,0.92275,284400000.0
2009-04-01 08:30:00,0.92275,0.9228,0.92235,0.9226,427000000.0
2009-04-01 08:31:00,0.92265,0.9227,0.9224,0.92245,374800000.0
2009-04-01 08:32:00,0.92245,0.9225,0.92205,0.92205,438400000.0
2009-04-01 08:33:00,0.92205,0.9222,0.92185,0.92195,735800003.0
2009-04-01 08:34:00,0.92195,0.9226,0.9219,0.9221,560199996.0
2009-04-01 08:35:00,0.9221,0.9223,0.9221,0.9222,147200000.0
2009-04-01 08:36:00,0.92225,0.92245,0.922,0.922,379000000.0
2009-04-01 08:37:00,0.92205,0.92225,0.92195,0.92215,505200001.0
2009-04-01 08:38:00,0.92215,0.92215,0.92165,0.92165,253100000.0
2009-04-01 08:39:00,0.92165,0.92175,0.92155,0.92155,216400000.0
2009-04-01 08:40:00,0.9216,0.9216,0.9214,0.9214,396000000.0
2009-04-01 08:41:00,0.9214,0.9217,0.92135,0.9217,160200000.0
2009-04-01 08:42:00,0.9217,0.92185,0.9216,0.9217,374000000.0
2009-04-01 08:43:00,0.9217,0.9218,0.92165,0.9217,391400000.0
2009-04-01 08:44:00,0.9217,0.9219,0.92165,0.92185,240399999.0
2009-04-01 08:45:00,0.92185,0.92195,0.92175,0.92195,178200000.0
2009-04-01 08:46:00,0.92195,0.92195,0.9217,0.9218,185600000.0
2009-04-01 08:47:00,0.92185,0.9219,0.92175,0.9218,64400000.0
2009-04-01 08:48:00,0.92175,0.92195,0.9217,0.9217,179800000.0
2009-04-01 08:49:00,0.9217,0.92175,0.9215,0.92155,249199999.0
2009-04-01 08:50:00,0.9215,0.92165,0.9215,0.92155,175000000.0
2009-04-01 08:51:00,0.92155,0.9216,0.92145,0.92155,476800006.0
2009-04-01 08:52:00,0.9216,0.92185,0.9216,0.92185,88800000.0
2009-04-01 08:53:00,0.92185,0.92185,0.9218,0.9218,52600000.0
2009-04-01 08:54:00,0.9218,0.9218,0.92165,0.92165,160600000.0
2009-04-01 08:55:00,0.92165,0.92165,0.92155,0.92155,203600000.0
2009-04-01 08:56:00,0.92155,0.92185,0.92155,0.9217,209000000.0
2009-04-01 08:57:00,0.92165,0.9217,0.92155,0.9216,172200000.0
2009-04-01 08:58:00,0.92155,0.9216,0.92155,0.9216,77400000.0
2009-04-01 08:59:00,0.9216,0.92165,0.92155,0.92155,206600003.0
2009-04-01 09:00:00,0.92155,0.92185,0.92155,0.92165,598999995.0
2009-04-01 09:01:00,0.9217,0.9218,0.92165,0.9217,443000002.0
2009-04-01 09:02:00,0.92175,0.9218,0.9216,0.92165,501799999.0
2009-04-01 09:03:00,0.9217,0.92175,0.9214,0.92145,705200000.0
2009-04-01 09:04:00,0.92145,0.92165,0.92125,0.9213,781000001.0
2009-04-01 09:05:00,0.92135,0.92145,0.92125,0.92135,717400001.0
2009-04-01 09:06:00,0.92135,0.9214,0.92115,0.92115,604699999.0
2009-04-01 09:07:00,0.9212,0.9212,0.9209,0.92105,343800000.0
2009-04-01 09:08:00,0.921,0.9211,0.92085,0.92085,574600001.0
2009-04-01 09:09:00,0.9209,0.9211,0.92075,0.921,350200000.0
2009-04-01 09:10:00,0.921,0.921,0.9206,0.9207,207000000.0
2009-04-01 09:11:00,0.9207,0.92075,0.9206,0.92065,330600000.0
2009-04-01 09:12:00,0.92065,0.9208,0.92065,0.92075,413600000.0
2009-04-01 09:13:00,0.92075,0.92125,0.92075,0.9212,334800000.0
2009-04-01 09:14:00,0.9212,0.92125,0.92055,0.92055,529800000.0
2009-04-01 09:15:00,0.92055,0.9206,0.92035,0.9204,277800000.0
2009-04-01 09:16:00,0.9204,0.9207,0.92035,0.9207,283500000.0
2009-04-01 09:17:00,0.9207,0.92075,0.9205,0.9206,458000001.0
2009-04-01 09:18:00,0.92055,0.9207,0.92045,0.9206,472400000.0
2009-04-01 09:19:00,0.92055,0.92055,0.9204,0.9204,223000000.0
2009-04-01 09:20:00,0.92035,0.9205,0.92,0.92015,334600000.0
2009-04-01 09:21:00,0.92015,0.9203,0.92005,0.9201,253800000.0
2009-04-01 09:22:00,0.92005,0.92015,0.9199,0.9199,307400000.0
2009-04-01 09:23:00,0.91985,0.92,0.9198,0.91985,332600001.0
2009-04-01 09:24:00,0.9199,0.92015,0.91985,0.91995,782400003.0
2009-04-01 09:25:00,0.91995,0.92005,0.9194,0.9196,575700002.0
2009-04-01 09:26:00,0.91965,0.9198,0.9196,0.91965,321600000.0
2009-04-01 09:27:00,0.91965,0.9197,0.91945,0.91945,219500000.0
2009-04-01 09:28:00,0.91945,0.9195,0.91905,0.9191,749399999.0
2009-04-01 09:29:00,0.9191,0.91935,0.91905,0.91935,414599999.0
2009-04-01 09:30:00,0.91935,0.91945,0.91905,0.91905,347200000.0
2009-04-01 09:31:00,0.91905,0.9193,0.91895,0.9192,367000000.0
2009-04-01 09:32:00,0.9192,0.9193,0.9192,0.9193,159000000.0
2009-04-01 09:33:00,0.9193,0.91935,0.91925,0.91935,167200000.0
2009-04-01 09:34:00,0.9193,0.9195,0.91925,0.91925,181400001.0
2009-04-01 09:35:00,0.91925,0.91935,0.91895,0.91895,549699999.0
2009-04-01 09:36:00,0.91895,0.91895,0.91845,0.91885,886600001.0
2009-04-01 09:37:00,0.91885,0.9189,0.9187,0.9187,464200000.0
2009-04-01 09:38:00,0.9187,0.91885,0.9186,0.91875,541400000.0
2009-04-01 09:39:00,0.91875,0.9188,0.91855,0.91875,902999998.0
2009-04-01 09:40:00,0.91875,0.91915,0.91865,0.919,348200000.0
2009-04-01 09:41:00,0.9189,0.919,0.9188,0.9188,364100000.0
2009-04-01 09:42:00,0.91875,0.9188,0.91865,0.91865,286200000.0
2009-04-01 09:43:00,0.9187,0.9188,0.91845,0.91855,309400000.0
2009-04-01 09:44:00,0.9185,0.9187,0.9185,0.9186,220100000.0
2009-04-01 09:45:00,0.9186,0.91885,0.9186,0.91885,331800000.0
2009-04-01 09:46:00,0.91885,0.9196,0.91885,0.91945,541600001.0
2009-04-01 09:47:00,0.91945,0.91975,0.9194,0.9197,481400000.0
2009-04-01 09:48:00,0.9197,0.91995,0.9197,0.9197,515000004.0
2009-04-01 09:49:00,0.9197,0.9197,0.91925,0.91935,249000000.0
2009-04-01 09:50:00,0.91935,0.9195,0.9193,0.9194,278199999.0
2009-04-01 09:51:00,0.9194,0.9194,0.9193,0.9194,158000000.0
2009-04-01 09:52:00,0.9194,0.9194,0.9193,0.9193,240600000.0
2009-04-01 09:53:00,0.9193,0.9193,0.91895,0.919,235799999.0
2009-04-01 09:54:00,0.91905,0.9193,0.919,0.9191,462500000.0
2009-04-01 09:55:00,0.9191,0.9193,0.91905,0.9191,294000000.0
2009-04-01 09:56:00,0.9191,0.9192,0.91865,0.9187,387800000.0
2009-04-01 09:57:00,0.91865,0.91895,0.91865,0.91885,416200001.0
2009-04-01 09:58:00,0.91885,0.91895,0.91875,0.9189,481199998.0
2009-04-01 09:59:00,0.9188,0.91895,0.9185,0.91865,813299997.0
2009-04-01 10:00:00,0.91865,0.91885,0.9184,0.9185,817500001.0
2009-04-01 10:01:00,0.9185,0.91865,0.9184,0.91855,576200004.0
2009-04-01 10:02:00,0.91855,0.91855,0.918,0.9182,556400002.0
2009-04-01 10:03:00,0.91805,0.9182,0.918,0.91805,426000000.0
2009-04-01 10:04:00,0.9181,0.9182,0.918,0.91805,338600001.0
2009-04-01 10:05:00,0.91805,0.91805,0.9177,0.9178,493199999.0
2009-04-01 10:06:00,0.9178,0.918,0.9178,0.9178,431199998.0
2009-04-01 10:07:00,0.9178,0.918,0.9178,0.9179,353800000.0
2009-04-01 10:08:00,0.9179,0.918,0.9178,0.91795,215000000.0
2009-04-01 10:09:00,0.918,0.9182,0.9178,0.9178,344900001.0
2009-04-01 10:10:00,0.9178,0.9178,0.9177,0.9177,250400000.0
2009-04-01 10:11:00,0.9177,0.9178,0.9177,0.9178,202999999.0
2009-04-01 10:12:00,0.9178,0.91815,0.91775,0.91795,427199999.0
2009-04-01 10:13:00,0.91795,0.91805,0.91795,0.91805,216800000.0
2009-04-01 10:14:00,0.918,0.9183,0.918,0.9182,419799999.0
2009-04-01 10:15:00,0.9182,0.9182,0.91805,0.91815,203400000.0
2009-04-01 10:16:00,0.9182,0.9183,0.91815,0.91815,383400001.0
2009-04-01 10:17:00,0.91815,0.91825,0.9179,0.9179,392800000.0
2009-04-01 10:18:00,0.9179,0.9179,0.91745,0.9177,885600000.0
2009-04-01 10:19:00,0.9177,0.91795,0.9176,0.9179,723200001.0
2009-04-01 10:20:00,0.9179,0.91825,0.9177,0.91815,434199997.0
2009-04-01 10:21:00,0.91815,0.9184,0.91815,0.9183,396300000.0
2009-04-01 10:22:00,0.9184,0.91865,0.9183,0.91845,362400000.0
2009-04-01 10:23:00,0.9184,0.91845,0.9181,0.91815,507800001.0
2009-04-01 10:24:00,0.9182,0.9185,0.9182,0.91835,522199999.0
2009-04-01 10:25:00,0.91835,0.91845,0.91835,0.91845,305200000.0
2009-04-01 10:26:00,0.91845,0.9185,0.91825,0.9183,275100001.0
2009-04-01 10:27:00,0.9183,0.91835,0.91815,0.9183,315400000.0
2009-04-01 10:28:00,0.9183,0.9183,0.91695,0.91705,591200000.0
2009-04-01 10:29:00,0.91705,0.91705,0.91635,0.91635,550500001.0
2009-04-01 10:30:00,0.9163,0.91645,0.9156,0.9156,526500000.0
2009-04-01 10:31:00,0.91555,0.91585,0.91545,0.91585,334700000.0
2009-04-01 10:32:00,0.9158,0.9166,0.9158,0.9166,503300000.0
2009-04-01 10:33:00,0.9166,0.91685,0.91645,0.9167,571600000.0
2009-04-01 10:34:00,0.91665,0.9168,0.9161,0.9161,762800002.0
2009-04-01 10:35:00,0.9161,0.91645,0.91565,0.91635,630800001.0
2009-04-01 10:36:00,0.91635,0.91635,0.91605,0.9161,651599999.0
2009-04-01 10:37:00,0.91605,0.9161,0.91585,0.91585,635200000.0
2009-04-01 10:38:00,0.91585,0.91615,0.9158,0.916,707899999.0
2009-04-01 10:39:00,0.916,0.91615,0.91585,0.916,394400000.0
2009-04-01 10:40:00,0.916,0.91615,0.91585,0.9161,551100000.0
2009-04-01 10:41:00,0.91615,0.9162,0.916,0.91615,345200003.0
2009-04-01 10:42:00,0.9162,0.9166,0.9161,0.9166,854399995.0
2009-04-01 10:43:00,0.9165,0.9167,0.91645,0.91655,440800001.0
2009-04-01 10:44:00,0.9166,0.9167,0.9165,0.9166,370800003.0
2009-04-01 10:45:00,0.9166,0.9166,0.9163,0.9164,584800000.0
2009-04-01 10:46:00,0.9164,0.9165,0.91615,0.9164,590400000.0
2009-04-01 10:47:00,0.91635,0.91635,0.9158,0.91615,872799995.0
2009-04-01 10:48:00,0.916,0.9163,0.91595,0.9162,708200003.0
2009-04-01 10:49:00,0.9162,0.9163,0.916,0.9161,549099997.0
2009-04-01 10:50:00,0.9161,0.9161,0.9155,0.91595,1313399996.0
2009-04-01 10:51:00,0.91595,0.91645,0.91575,0.91635,929200000.0
2009-04-01 10:52:00,0.91645,0.91695,0.91635,0.9169,946200003.0
2009-04-01 10:53:00,0.9169,0.91725,0.9168,0.91685,853799998.0
2009-04-01 10:54:00,0.91685,0.91695,0.9167,0.91685,583600004.0
2009-04-01 10:55:00,0.91685,0.91705,0.91685,0.917,626900000.0
2009-04-01 10:56:00,0.9171,0.91715,0.91685,0.9169,867200000.0
2009-04-01 10:57:00,0.9169,0.9171,0.9168,0.91705,457800001.0
2009-04-01 10:58:00,0.91695,0.91745,0.91695,0.9174,859400000.0
2009-04-01 10:59:00,0.91745,0.9177,0.9173,0.9177,1297399997.0
2009-04-01 11:00:00,0.9177,0.91775,0.91675,0.91715,1145600010.0
2009-04-01 11:01:00,0.91715,0.91755,0.91715,0.9174,733000000.0
2009-04-01 11:02:00,0.91745,0.9177,0.91745,0.91755,506600001.0
2009-04-01 11:03:00,0.91745,0.91745,0.91715,0.9172,384400000.0
2009-04-01 11:04:00,0.91725,0.9178,0.91725,0.91765,739400005.0
2009-04-01 11:05:00,0.91765,0.9177,0.91735,0.9176,730400005.0
2009-04-01 11:06:00,0.9176,0.91775,0.91755,0.9177,257200000.0
2009-04-01 11:07:00,0.9177,0.91825,0.91745,0.91815,712600002.0
2009-04-01 11:08:00,0.91815,0.91835,0.91795,0.9183,424000001.0
2009-04-01 11:09:00,0.91825,0.9187,0.91825,0.9186,454800000.0
2009-04-01 11:10:00,0.91865,0.9187,0.9185,0.91865,338300000.0
2009-04-01 11:11:00,0.9186,0.91865,0.91815,0.9182,679000002.0
2009-04-01 11:12:00,0.91815,0.9188,0.91815,0.91845,558000001.0
2009-04-01 11:13:00,0.9185,0.91885,0.9185,0.91865,559200000.0
2009-04-01 11:14:00,0.91865,0.91865,0.91835,0.9184,378000002.0
2009-04-01 11:15:00,0.9184,0.91865,0.9184,0.91855,255600000.0
2009-04-01 11:16:00,0.91855,0.91875,0.9183,0.9185,740599999.0
2009-04-01 11:17:00,0.9185,0.91865,0.91835,0.9186,611600000.0
2009-04-01 11:18:00,0.91855,0.91895,0.91855,0.91885,510600000.0
2009-04-01 11:19:00,0.9188,0.91885,0.91825,0.9183,668799999.0
2009-04-01 11:20:00,0.9183,0.9183,0.91815,0.91825,386000000.0
2009-04-01 11:21:00,0.91825,0.9183,0.9181,0.91815,285399999.0
2009-04-01 11:22:00,0.9181,0.91815,0.9177,0.918,462300000.0
2009-04-01 11:23:00,0.91805,0.9182,0.91805,0.9182,208200000.0
2009-04-01 11:24:00,0.91815,0.91835,0.91815,0.9183,333800000.0
2009-04-01 11:25:00,0.91825,0.91885,0.9182,0.9187,187600000.0
2009-04-01 11:26:00,0.9187,0.91875,0.9183,0.9183,171000000.0
2009-04-01 11:27:00,0.9183,0.91855,0.9183,0.91845,271000000.0
2009-04-01 11:28:00,0.91845,0.9185,0.91835,0.91835,85800000.0
2009-04-01 11:29:00,0.91835,0.91835,0.9178,0.91795,659399998.0
2009-04-01 11:30:00,0.91795,0.91825,0.9178,0.9181,663900001.0
2009-04-01 11:31:00,0.91815,0.9186,0.9181,0.91845,940799999.0
2009-04-01 11:32:00,0.91845,0.91855,0.91825,0.91835,966500002.0
2009-04-01 11:33:00,0.9183,0.91895,0.9183,0.91875,794400001.0
2009-04-01 11:34:00,0.91875,0.9188,0.91835,0.9184,515600002.0
2009-04-01 11:35:00,0.9184,0.91845,0.9183,0.9183,224000000.0
2009-04-01 11:36:00,0.91835,0.91845,0.91805,0.9181,506800000.0
2009-04-01 11:37:00,0.9181,0.91835,0.9181,0.91815,357800000.0
2009-04-01 11:38:00,0.91815,0.9182,0.91785,0.91795,451400001.0
2009-04-01 11:39:00,0.9179,0.91795,0.9178,0.9179,564000000.0
2009-04-01 11:40:00,0.9179,0.91795,0.91765,0.91775,617600000.0
2009-04-01 11:41:00,0.9178,0.9179,0.9175,0.9176,274400000.0
2009-04-01 11:42:00,0.9176,0.9176,0.91745,0.9176,530600001.0
2009-04-01 11:43:00,0.9176,0.9177,0.91755,0.91765,270000000.0
2009-04-01 11:44:00,0.91765,0.9179,0.9176,0.9177,298000001.0
2009-04-01 11:45:00,0.91755,0.9179,0.91755,0.9178,394000000.0
2009-04-01 11:46:00,0.9178,0.918,0.91775,0.91785,458700002.0
2009-04-01 11:47:00,0.91785,0.91785,0.9177,0.9177,204600000.0
2009-04-01 11:48:00,0.9177,0.9178,0.9177,0.9178,191000000.0
2009-04-01 11:49:00,0.91775,0.9178,0.91765,0.91775,250299999.0
2009-04-01 11:50:00,0.91775,0.91775,0.91765,0.9177,100200000.0
2009-04-01 11:51:00,0.9176,0.91765,0.9172,0.9172,322400000.0
2009-04-01 11:52:00,0.91725,0.91745,0.91705,0.91715,565600001.0
2009-04-01 11:53:00,0.9172,0.91755,0.91705,0.9173,450599998.0
2009-04-01 11:54:00,0.9173,0.9175,0.9171,0.9174,228200000.0
2009-04-01 11:55:00,0.9174,0.91755,0.9172,0.9172,175000000.0
2009-04-01 11:56:00,0.91715,0.918,0.9171,0.91785,421000000.0
2009-04-01 11:57:00,0.91785,0.9182,0.91775,0.9179,465800003.0
2009-04-01 11:58:00,0.91795,0.91825,0.91795,0.9181,532800000.0
2009-04-01 11:59:00,0.91815,0.919,0.91805,0.9189,456400000.0
2009-04-01 12:00:00,0.9189,0.9191,0.91875,0.91895,607200000.0
2009-04-01 12:01:00,0.919,0.919,0.91885,0.91885,307400002.0
2009-04-01 12:02:00,0.91885,0.91885,0.9184,0.91855,413999999.0
2009-04-01 12:03:00,0.9185,0.9187,0.9184,0.9186,464400001.0
2009-04-01 12:04:00,0.91865,0.91895,0.91865,0.91875,460000000.0
2009-04-01 12:05:00,0.91875,0.91915,0.91875,0.9191,301400000.0
2009-04-01 12:06:00,0.9191,0.9194,0.9191,0.91915,324600000.0
2009-04-01 12:07:00,0.9192,0.9193,0.91915,0.9192,331399999.0
2009-04-01 12:08:00,0.9192,0.9194,0.9192,0.91935,340000001.0
2009-04-01 12:09:00,0.91935,0.91935,0.9191,0.9192,377800001.0
2009-04-01 12:10:00,0.9192,0.91945,0.9191,0.91945,448799999.0
2009-04-01 12:11:00,0.9195,0.9197,0.9194,0.9196,266100000.0
2009-04-01 12:12:00,0.9195,0.91985,0.9195,0.91975,285199999.0
2009-04-01 12:13:00,0.91985,0.92,0.91975,0.9198,538400002.0
2009-04-01 12:14:00,0.9198,0.9198,0.91945,0.91945,262000000.0
2009-04-01 12:15:00,0.9196,0.9196,0.91925,0.91935,635400001.0
2009-04-01 12:16:00,0.91935,0.9198,0.9193,0.91965,513400000.0
2009-04-01 12:17:00,0.91965,0.9197,0.9195,0.9196,455200001.0
2009-04-01 12:18:00,0.9196,0.9197,0.91925,0.9195,377999999.0
2009-04-01 12:19:00,0.9195,0.9195,0.9194,0.9195,138799999.0
2009-04-01 12:20:00,0.9194,0.9196,0.9193,0.9194,572599998.0
2009-04-01 12:21:00,0.9194,0.9199,0.9193,0.91985,352600003.0
2009-04-01 12:22:00,0.91985,0.91995,0.91965,0.91975,426200000.0
2009-04-01 12:23:00,0.9198,0.92035,0.9197,0.92025,518799998.0
2009-04-01 12:24:00,0.92025,0.9205,0.92025,0.9204,382599999.0
2009-04-01 12:25:00,0.9203,0.9204,0.9201,0.9202,299000000.0
2009-04-01 12:26:00,0.92025,0.9203,0.9201,0.9203,278199999.0
2009-04-01 12:27:00,0.9203,0.9203,0.92005,0.92015,311400000.0
2009-04-01 12:28:00,0.9202,0.9203,0.9201,0.9202,135600000.0
2009-04-01 12:29:00,0.9201,0.9202,0.91995,0.91995,210800001.0
2009-04-01 12:30:00,0.91995,0.9202,0.91995,0.9201,298000000.0
2009-04-01 12:31:00,0.9201,0.9201,0.91985,0.9199,471900001.0
2009-04-01 12:32:00,0.9199,0.92025,0.91985,0.92025,235600001.0
2009-04-01 12:33:00,0.92025,0.92035,0.92015,0.92015,182399998.0
2009-04-01 12:34:00,0.92015,0.92035,0.9201,0.92035,118400000.0
2009-04-01 12:35:00,0.92035,0.92045,0.92015,0.9203,259400000.0
2009-04-01 12:36:00,0.92025,0.92095,0.92025,0.9207,650799996.0
2009-04-01 12:37:00,0.9207,0.92075,0.9202,0.9202,248099999.0
2009-04-01 12:38:00,0.92015,0.92035,0.92015,0.9203,178600000.0
2009-04-01 12:39:00,0.9203,0.92035,0.9201,0.9201,176400000.0
2009-04-01 12:40:00,0.9201,0.9201,0.92,0.9201,197200000.0
2009-04-01 12:41:00,0.9201,0.9202,0.92005,0.9202,99400000.0
2009-04-01 12:42:00,0.9202,0.9202,0.9197,0.91985,723100002.0
2009-04-01 12:43:00,0.91985,0.9201,0.91985,0.9199,371000002.0
2009-04-01 12:44:00,0.92,0.92,0.9199,0.9199,82600000.0
2009-04-01 12:45:00,0.9199,0.9199,0.9196,0.9196,107800000.0
2009-04-01 12:46:00,0.9196,0.91995,0.91955,0.91985,438400002.0
2009-04-01 12:47:00,0.91995,0.92005,0.9199,0.92,260399999.0
2009-04-01 12:48:00,0.91995,0.92,0.91985,0.91985,595400004.0
2009-04-01 12:49:00,0.91985,0.92015,0.91985,0.9201,113399999.0
2009-04-01 12:50:00,0.92015,0.9205,0.9201,0.9205,288800000.0
2009-04-01 12:51:00,0.92035,0.9208,0.92035,0.9208,356800001.0
2009-04-01 12:52:00,0.9208,0.9208,0.92045,0.92055,503400000.0
2009-04-01 12:53:00,0.9205,0.92065,0.92,0.92,443000000.0
2009-04-01 12:54:00,0.92,0.92035,0.92,0.92025,134400000.0
2009-04-01 12:55:00,0.92015,0.9203,0.92005,0.9202,295200000.0
2009-04-01 12:56:00,0.9202,0.9203,0.9201,0.9202,196200000.0
2009-04-01 12:57:00,0.9202,0.9207,0.92015,0.92065,394400000.0
2009-04-01 12:58:00,0.92065,0.921,0.92065,0.9209,428800000.0
2009-04-01 12:59:00,0.9209,0.9209,0.9206,0.9208,363800000.0
2009-04-01 13:00:00,0.9208,0.9209,0.9202,0.9203,419300000.0
2009-04-01 13:01:00,0.9202,0.92045,0.91985,0.9202,290700000.0
2009-04-01 13:02:00,0.9202,0.9206,0.92015,0.9205,286000000.0
2009-04-01 13:03:00,0.92045,0.92075,0.92025,0.92075,415399999.0
2009-04-01 13:04:00,0.92085,0.9211,0.9207,0.9207,456200000.0
2009-04-01 13:05:00,0.9208,0.921,0.92055,0.92065,603199998.0
2009-04-01 13:06:00,0.9207,0.9208,0.9205,0.92055,604999999.0
2009-04-01 13:07:00,0.9206,0.92085,0.9205,0.92065,432200000.0
2009-04-01 13:08:00,0.92065,0.92085,0.92045,0.92085,731900005.0
2009-04-01 13:09:00,0.92085,0.92145,0.92085,0.9213,525800000.0
2009-04-01 13:10:00,0.9213,0.92195,0.92125,0.9213,630400000.0
2009-04-01 13:11:00,0.92135,0.92135,0.92115,0.92125,416100002.0
2009-04-01 13:12:00,0.9213,0.9214,0.9212,0.92135,134400002.0
2009-04-01 13:13:00,0.92135,0.9216,0.9213,0.92155,236200000.0
2009-04-01 13:14:00,0.92155,0.92215,0.9214,0.922,492100000.0
2009-04-01 13:15:00,0.92205,0.9221,0.92195,0.922,217000001.0
2009-04-01 13:16:00,0.9221,0.9223,0.92195,0.9222,704600003.0
2009-04-01 13:17:00,0.92225,0.9227,0.92215,0.92245,740000000.0
2009-04-01 13:18:00,0.92245,0.92245,0.9219,0.92195,780200000.0
2009-04-01 13:19:00,0.92195,0.922,0.9216,0.9216,372200002.0
2009-04-01 13:20:00,0.9216,0.92265,0.9216,0.92205,438000000.0
2009-04-01 13:21:00,0.92205,0.9221,0.9218,0.92185,526599998.0
2009-04-01 13:22:00,0.92185,0.92185,0.9215,0.9215,428800002.0
2009-04-01 13:23:00,0.92145,0.9216,0.92125,0.9215,323900000.0
2009-04-01 13:24:00,0.9215,0.92165,0.92125,0.92125,272800000.0
2009-04-01 13:25:00,0.92125,0.9213,0.92105,0.9212,270000000.0
2009-04-01 13:26:00,0.9212,0.9212,0.92065,0.92065,344000000.0
2009-04-01 13:27:00,0.9208,0.921,0.92065,0.92095,216400000.0
2009-04-01 13:28:00,0.9209,0.92135,0.9209,0.92135,260000000.0
2009-04-01 13:29:00,0.92135,0.92135,0.92105,0.92105,356800000.0
2009-04-01 13:30:00,0.92115,0.92125,0.92095,0.9212,277200000.0
2009-04-01 13:31:00,0.9212,0.9212,0.92095,0.92105,464000000.0
2009-04-01 13:32:00,0.92105,0.92105,0.9208,0.9208,170000000.0
2009-04-01 13:33:00,0.9208,0.9209,0.9208,0.92085,287200000.0
2009-04-01 13:34:00,0.92085,0.92135,0.92085,0.9211,347800001.0
2009-04-01 13:35:00,0.92125,0.92125,0.9202,0.9206,442000000.0
2009-04-01 13:36:00,0.9206,0.9208,0.9204,0.92045,353600002.0
2009-04-01 13:37:00,0.92045,0.9207,0.92045,0.9206,272400000.0
2009-04-01 13:38:00,0.9207,0.9207,0.9204,0.92045,408800000.0
2009-04-01 13:39:00,0.92045,0.92045,0.9202,0.9202,462400001.0
2009-04-01 13:40:00,0.9202,0.92025,0.92005,0.9202,395600000.0
2009-04-01 13:41:00,0.92015,0.9202,0.9201,0.92015,189200000.0
2009-04-01 13:42:00,0.92015,0.9202,0.92015,0.9202,218200001.0
2009-04-01 13:43:00,0.92025,0.92045,0.9202,0.9202,244800000.0
2009-04-01 13:44:00,0.9201,0.9201,0.91985,0.9199,294200000.0
2009-04-01 13:45:00,0.91995,0.9203,0.9198,0.9202,461000001.0
2009-04-01 13:46:00,0.9202,0.9203,0.9201,0.92025,402600000.0
2009-04-01 13:47:00,0.92025,0.9203,0.9201,0.92025,278600000.0
2009-04-01 13:48:00,0.9202,0.92035,0.92015,0.9203,339400000.0
2009-04-01 13:49:00,0.9203,0.9203,0.92,0.92005,592800000.0
2009-04-01 13:50:00,0.92005,0.92005,0.9193,0.9195,529400000.0
2009-04-01 13:51:00,0.9195,0.91955,0.91915,0.91945,298800000.0
2009-04-01 13:52:00,0.91945,0.91975,0.91945,0.91975,150600000.0
2009-04-01 13:53:00,0.91975,0.91975,0.9195,0.91965,231200000.0
2009-04-01 13:54:00,0.9197,0.92015,0.91945,0.92015,631800005.0
2009-04-01 13:55:00,0.92015,0.92015,0.91975,0.91995,569300001.0
2009-04-01 13:56:00,0.92,0.9202,0.91975,0.92015,422799998.0
2009-04-01 13:57:00,0.92015,0.92025,0.92,0.92025,277800001.0
2009-04-01 13:58:00,0.92025,0.92065,0.92005,0.92065,643999998.0
2009-04-01 13:59:00,0.92065,0.92105,0.92055,0.921,866600000.0
2009-04-01 14:00:00,0.921,0.921,0.9205,0.92055,614600003.0
2009-04-01 14:01:00,0.92055,0.9207,0.9204,0.92065,383800000.0
2009-04-01 14:02:00,0.92065,0.9207,0.92045,0.9206,496600001.0
2009-04-01 14:03:00,0.92055,0.92075,0.92045,0.9206,393799997.0
2009-04-01 14:04:00,0.92055,0.9206,0.92025,0.9203,222800000.0
2009-04-01 14:05:00,0.92035,0.9204,0.92015,0.92015,208400000.0
2009-04-01 14:06:00,0.92015,0.92025,0.9201,0.9202,194600000.0
2009-04-01 14:07:00,0.9202,0.9209,0.92015,0.9209,623400001.0
2009-04-01 14:08:00,0.9209,0.92115,0.92085,0.92095,684000001.0
2009-04-01 14:09:00,0.92095,0.92095,0.92055,0.92055,277200001.0
2009-04-01 14:10:00,0.92055,0.9206,0.9205,0.92055,501200002.0
2009-04-01 14:11:00,0.92055,0.92065,0.92045,0.9206,469600000.0
2009-04-01 14:12:00,0.9206,0.9206,0.92035,0.92045,233000000.0
2009-04-01 14:13:00,0.92035,0.9205,0.92035,0.92045,430200001.0
2009-04-01 14:14:00,0.92045,0.92065,0.9204,0.92045,287999999.0
2009-04-01 14:15:00,0.92045,0.9206,0.9201,0.9206,640400000.0
2009-04-01 14:16:00,0.92055,0.9207,0.9203,0.9205,441600000.0
2009-04-01 14:17:00,0.9205,0.92065,0.9204,0.92045,313000000.0
2009-04-01 14:18:00,0.92045,0.92065,0.92015,0.92055,452300003.0
2009-04-01 14:19:00,0.92055,0.9209,0.9205,0.9207,394400000.0
2009-04-01 14:20:00,0.92065,0.9208,0.92045,0.9208,493999999.0
2009-04-01 14:21:00,0.9207,0.921,0.9207,0.92095,731599997.0
2009-04-01 14:22:00,0.92095,0.9213,0.92075,0.92085,797099999.0
2009-04-01 14:23:00,0.92085,0.9209,0.92055,0.92065,570600003.0
2009-04-01 14:24:00,0.92055,0.921,0.92055,0.92095,496599999.0
2009-04-01 14:25:00,0.92095,0.92105,0.92085,0.9209,590000004.0
2009-04-01 14:26:00,0.9209,0.9212,0.92085,0.92105,585600004.0
2009-04-01 14:27:00,0.92105,0.9213,0.9209,0.92105,787799998.0
2009-04-01 14:28:00,0.921,0.92115,0.92075,0.9211,402199999.0
2009-04-01 14:29:00,0.9211,0.9211,0.92085,0.92085,798399999.0
2009-04-01 14:30:00,0.92085,0.9214,0.92065,0.9212,843500003.0
2009-04-01 14:31:00,0.9212,0.9213,0.921,0.9212,371000000.0
2009-04-01 14:32:00,0.9212,0.9214,0.9212,0.92135,309199999.0
2009-04-01 14:33:00,0.92135,0.92145,0.9211,0.9213,727000000.0
2009-04-01 14:34:00,0.9214,0.92155,0.9213,0.92155,577400000.0
2009-04-01 14:35:00,0.92145,0.9221,0.92145,0.9221,433400001.0
2009-04-01 14:36:00,0.922,0.92215,0.9218,0.92195,353600000.0
2009-04-01 14:37:00,0.92195,0.92195,0.92125,0.92135,860599996.0
2009-04-01 14:38:00,0.92135,0.92145,0.92105,0.9214,379600001.0
2009-04-01 14:39:00,0.9214,0.9214,0.92125,0.9214,177400000.0
2009-04-01 14:40:00,0.9214,0.9214,0.9212,0.92125,404000000.0
2009-04-01 14:41:00,0.9213,0.9219,0.92125,0.9218,715500002.0
2009-04-01 14:42:00,0.92195,0.9224,0.92185,0.9222,394600003.0
2009-04-01 14:43:00,0.92215,0.9222,0.9219,0.922,426000001.0
2009-04-01 14:44:00,0.922,0.9221,0.92185,0.92195,859599998.0
2009-04-01 14:45:00,0.92195,0.92235,0.92185,0.92235,505399999.0
2009-04-01 14:46:00,0.9224,0.9229,0.9223,0.9226,706200001.0
2009-04-01 14:47:00,0.92265,0.9227,0.92195,0.92205,602700000.0
2009-04-01 14:48:00,0.92205,0.92225,0.92195,0.922,582100000.0
2009-04-01 14:49:00,0.92225,0.9227,0.92205,0.9227,513600000.0
2009-04-01 14:50:00,0.9228,0.9231,0.9224,0.9225,677999999.0
2009-04-01 14:51:00,0.9225,0.92275,0.9225,0.9226,138200000.0
2009-04-01 14:52:00,0.9226,0.92295,0.9226,0.9227,373200000.0
2009-04-01 14:53:00,0.9227,0.9228,0.92245,0.9227,395800000.0
2009-04-01 14:54:00,0.92265,0.9229,0.92255,0.92265,270800000.0
2009-04-01 14:55:00,0.92265,0.92265,0.92255,0.9226,291000000.0
2009-04-01 14:56:00,0.9226,0.92265,0.9225,0.9225,114000000.0
2009-04-01 14:57:00,0.92255,0.9226,0.92245,0.92245,238800000.0
2009-04-01 14:58:00,0.92245,0.9225,0.9222,0.92225,235200000.0
2009-04-01 14:59:00,0.92225,0.9224,0.92225,0.92235,143200000.0
2009-04-01 15:00:00,0.92235,0.9226,0.92215,0.92225,305000000.0
2009-04-01 15:01:00,0.92215,0.9225,0.92215,0.92245,346900000.0
2009-04-01 15:02:00,0.92245,0.9227,0.92245,0.9227,308600000.0
2009-04-01 15:03:00,0.9227,0.92275,0.92245,0.92245,291400000.0
2009-04-01 15:04:00,0.92245,0.9227,0.92245,0.92265,241000000.0
2009-04-01 15:05:00,0.92265,0.92285,0.9226,0.92285,254400000.0
2009-04-01 15:06:00,0.92285,0.9229,0.9227,0.9229,265700000.0
2009-04-01 15:07:00,0.9229,0.92365,0.92285,0.9235,355400000.0
2009-04-01 15:08:00,0.92345,0.92355,0.9233,0.9234,178200000.0
2009-04-01 15:09:00,0.9234,0.9235,0.9233,0.9234,281700000.0
2009-04-01 15:10:00,0.9235,0.9236,0.9233,0.92335,387300000.0
2009-04-01 15:11:00,0.92335,0.92375,0.92335,0.92365,401400000.0
2009-04-01 15:12:00,0.9236,0.92365,0.9233,0.9234,529700000.0
2009-04-01 15:13:00,0.9234,0.9235,0.9232,0.9232,292400001.0
2009-04-01 15:14:00,0.92315,0.92345,0.92295,0.9234,229800000.0
2009-04-01 15:15:00,0.9234,0.92345,0.92335,0.9234,361200000.0
2009-04-01 15:16:00,0.92335,0.92335,0.92305,0.92315,329000001.0
2009-04-01 15:17:00,0.9232,0.92325,0.923,0.9232,348600000.0
2009-04-01 15:18:00,0.9232,0.9235,0.923,0.9231,485400000.0
2009-04-01 15:19:00,0.92315,0.9232,0.92285,0.9232,200400001.0
2009-04-01 15:20:00,0.9232,0.92325,0.9227,0.9228,422900001.0
2009-04-01 15:21:00,0.9228,0.92295,0.92265,0.9227,553199997.0
2009-04-01 15:22:00,0.9227,0.92285,0.9227,0.92285,165000000.0
2009-04-01 15:23:00,0.9229,0.92295,0.9226,0.9228,347400000.0
2009-04-01 15:24:00,0.92285,0.9229,0.92275,0.9228,376800003.0
2009-04-01 15:25:00,0.9228,0.923,0.9228,0.92285,552800000.0
2009-04-01 15:26:00,0.92285,0.923,0.9228,0.9229,286400000.0
2009-04-01 15:27:00,0.92285,0.923,0.9227,0.92285,330200000.0
2009-04-01 15:28:00,0.92285,0.9229,0.92275,0.92275,165400000.0
2009-04-01 15:29:00,0.9228,0.9232,0.9228,0.9231,434599998.0
2009-04-01 15:30:00,0.9231,0.9235,0.9231,0.9234,534800001.0
2009-04-01 15:31:00,0.9234,0.9234,0.9227,0.9228,532400002.0
2009-04-01 15:32:00,0.92285,0.92315,0.9228,0.92305,672400001.0
2009-04-01 15:33:00,0.92305,0.9233,0.92305,0.92315,557999999.0
2009-04-01 15:34:00,0.9232,0.9235,0.92305,0.9232,683400002.0
2009-04-01 15:35:00,0.9232,0.9236,0.9231,0.92335,499000000.0
2009-04-01 15:36:00,0.92335,0.9235,0.92315,0.9234,653800003.0
2009-04-01 15:37:00,0.92335,0.9234,0.92315,0.9233,268800001.0
2009-04-01 15:38:00,0.9233,0.9234,0.9231,0.92325,323399999.0
2009-04-01 15:39:00,0.92325,0.92325,0.9231,0.92325,230600000.0
2009-04-01 15:40:00,0.9231,0.92325,0.92305,0.9232,347599999.0
2009-04-01 15:41:00,0.92325,0.92335,0.92285,0.92285,404200000.0
2009-04-01 15:42:00,0.92285,0.92285,0.9226,0.9228,523000001.0
2009-04-01 15:43:00,0.92275,0.9231,0.92275,0.92295,670199999.0
2009-04-01 15:44:00,0.92295,0.923,0.92275,0.9228,462699999.0
2009-04-01 15:45:00,0.9228,0.9229,0.9222,0.92275,449300000.0
2009-04-01 15:46:00,0.92275,0.92285,0.92265,0.92275,479600000.0
2009-04-01 15:47:00,0.92275,0.92295,0.92275,0.9229,506200000.0
2009-04-01 15:48:00,0.9229,0.9236,0.92285,0.9234,587400000.0
2009-04-01 15:49:00,0.9234,0.92395,0.9234,0.9236,947200003.0
2009-04-01 15:50:00,0.9236,0.92405,0.92355,0.92405,732800005.0
2009-04-01 15:51:00,0.92405,0.92425,0.92395,0.92415,398800001.0
2009-04-01 15:52:00,0.9242,0.9243,0.92405,0.92425,541900000.0
2009-04-01 15:53:00,0.9243,0.9248,0.9241,0.92455,524100000.0
2009-04-01 15:54:00,0.92455,0.92465,0.9243,0.92435,335800000.0
2009-04-01 15:55:00,0.92435,0.9245,0.92425,0.92435,461400000.0
2009-04-01 15:56:00,0.92435,0.9246,0.92435,0.9245,437800000.0
2009-04-01 15:57:00,0.92445,0.92455,0.9243,0.92455,415400000.0
2009-04-01 15:58:00,0.9245,0.9246,0.9239,0.9239,479000000.0
2009-04-01 15:59:00,0.9239,0.924,0.92365,0.9237,442100000.0
2009-04-01 16:00:00,0.9237,0.92405,0.9233,0.9235,367799999.0
2009-04-01 16:01:00,0.92365,0.92365,0.92325,0.9233,395800000.0
2009-04-01 16:02:00,0.9233,0.9233,0.92305,0.9231,368600000.0
2009-04-01 16:03:00,0.9232,0.9238,0.92305,0.9236,295800000.0
2009-04-01 16:04:00,0.92355,0.9237,0.92335,0.9237,489500002.0
2009-04-01 16:05:00,0.92365,0.9237,0.9233,0.9236,453400000.0
2009-04-01 16:06:00,0.92355,0.92375,0.9234,0.9236,326800000.0
2009-04-01 16:07:00,0.92355,0.9237,0.9234,0.9236,555999999.0
2009-04-01 16:08:00,0.9236,0.92365,0.9232,0.9233,418000000.0
2009-04-01 16:09:00,0.9233,0.9235,0.92315,0.9234,617999999.0
2009-04-01 16:10:00,0.9234,0.92375,0.9231,0.92375,418200000.0
2009-04-01 16:11:00,0.9237,0.9237,0.9231,0.9231,503000000.0
2009-04-01 16:12:00,0.9231,0.9232,0.92295,0.9231,367800000.0
2009-04-01 16:13:00,0.9231,0.9231,0.92275,0.92285,461200000.0
2009-04-01 16:14:00,0.92285,0.9229,0.9225,0.92265,353800000.0
2009-04-01 16:15:00,0.9227,0.92285,0.9225,0.9226,495000000.0
2009-04-01 16:16:00,0.92255,0.92275,0.92245,0.92245,622500000.0
2009-04-01 16:17:00,0.9226,0.9231,0.9224,0.923,390800000.0
2009-04-01 16:18:00,0.923,0.923,0.9226,0.9227,536200000.0
2009-04-01 16:19:00,0.9227,0.9228,0.9226,0.9227,559800001.0
2009-04-01 16:20:00,0.92265,0.92305,0.92255,0.92275,560200000.0
2009-04-01 16:21:00,0.92275,0.92305,0.9227,0.92285,593600000.0
2009-04-01 16:22:00,0.92285,0.92305,0.9228,0.92295,331800000.0
2009-04-01 16:23:00,0.92295,0.92295,0.9226,0.9227,872900005.0
2009-04-01 16:24:00,0.92265,0.92285,0.92255,0.9226,561899999.0
2009-04-01 16:25:00,0.9226,0.9227,0.9224,0.9226,708799998.0
2009-04-01 16:26:00,0.92265,0.9229,0.9225,0.9225,469400001.0
2009-04-01 16:27:00,0.92265,0.92265,0.92245,0.9226,598199997.0
2009-04-01 16:28:00,0.9226,0.92285,0.9225,0.92255,476000000.0
2009-04-01 16:29:00,0.92255,0.92275,0.9225,0.92265,354799999.0
2009-04-01 16:30:00,0.92265,0.923,0.9226,0.923,482000000.0
2009-04-01 16:31:00,0.923,0.92305,0.92245,0.92255,568600001.0
2009-04-01 16:32:00,0.9225,0.9227,0.9224,0.92265,803200001.0
2009-04-01 16:33:00,0.92265,0.92285,0.92255,0.9226,392400000.0
2009-04-01 16:34:00,0.9226,0.92265,0.9224,0.92255,281400000.0
2009-04-01 16:35:00,0.92255,0.9226,0.92245,0.92255,234200000.0
2009-04-01 16:36:00,0.92255,0.92255,0.92225,0.9224,384600000.0
2009-04-01 16:37:00,0.9224,0.9225,0.9222,0.92235,438000000.0
2009-04-01 16:38:00,0.92235,0.9225,0.92225,0.9223,319599999.0
2009-04-01 16:39:00,0.9223,0.92235,0.92215,0.9222,459200000.0
2009-04-01 16:40:00,0.9222,0.9224,0.92215,0.92235,704400007.0
2009-04-01 16:41:00,0.92235,0.9225,0.92235,0.9224,363800000.0
2009-04-01 16:42:00,0.92235,0.92255,0.92235,0.9225,405600000.0
2009-04-01 16:43:00,0.9225,0.92255,0.92235,0.9225,425900000.0
2009-04-01 16:44:00,0.9225,0.92255,0.9221,0.92215,285800000.0
2009-04-01 16:45:00,0.92215,0.92225,0.9221,0.9221,443800000.0
2009-04-01 16:46:00,0.9221,0.92215,0.9214,0.9214,482200000.0
2009-04-01 16:47:00,0.9214,0.92155,0.9213,0.92135,481600000.0
2009-04-01 16:48:00,0.92135,0.9217,0.9212,0.92165,525900001.0
2009-04-01 16:49:00,0.92165,0.92165,0.9214,0.9215,672100002.0
2009-04-01 16:50:00,0.9215,0.9216,0.9214,0.9215,492400000.0
2009-04-01 16:51:00,0.92155,0.9216,0.92075,0.9208,475000000.0
2009-04-01 16:52:00,0.9208,0.9209,0.9205,0.9206,529200000.0
2009-04-01 16:53:00,0.92065,0.92095,0.92065,0.9208,367200000.0
2009-04-01 16:54:00,0.9208,0.9209,0.92045,0.92065,435900001.0
2009-04-01 16:55:00,0.9207,0.9207,0.92045,0.9205,559400000.0
2009-04-01 16:56:00,0.9205,0.92065,0.9204,0.92045,291200000.0
2009-04-01 16:57:00,0.92045,0.9205,0.92015,0.92015,541999999.0
2009-04-01 16:58:00,0.92,0.9202,0.91975,0.91975,614800000.0
2009-04-01 16:59:00,0.91975,0.9199,0.9195,0.91985,707600000.0
2009-04-01 17:00:00,0.91995,0.9203,0.9198,0.9201,525000000.0
2009-04-01 17:01:00,0.92015,0.9206,0.9201,0.92055,460800000.0
2009-04-01 17:02:00,0.9205,0.9207,0.9201,0.9202,420000000.0
2009-04-01 17:03:00,0.9202,0.92045,0.92,0.92035,617400000.0
2009-04-01 17:04:00,0.92035,0.92055,0.92025,0.92055,410800000.0
2009-04-01 17:05:00,0.92055,0.9207,0.9205,0.92055,274600000.0
2009-04-01 17:06:00,0.92055,0.92065,0.92055,0.92055,346000000.0
2009-04-01 17:07:00,0.9206,0.9207,0.9205,0.92065,328000000.0
2009-04-01 17:08:00,0.9207,0.9207,0.9202,0.92045,347900000.0
2009-04-01 17:09:00,0.9204,0.9206,0.9204,0.9205,299600000.0
2009-04-01 17:10:00,0.9204,0.9206,0.92025,0.9204,489700000.0
2009-04-01 17:11:00,0.9204,0.92045,0.92,0.92015,395800000.0
2009-04-01 17:12:00,0.92015,0.9202,0.92,0.92005,159800000.0
2009-04-01 17:13:00,0.92005,0.92025,0.9198,0.92015,381400000.0
2009-04-01 17:14:00,0.92015,0.92025,0.9201,0.92025,323000000.0
2009-04-01 17:15:00,0.92025,0.92025,0.91955,0.9197,449600000.0
2009-04-01 17:16:00,0.9197,0.9197,0.91945,0.91955,413400000.0
2009-04-01 17:17:00,0.91955,0.91955,0.9179,0.9179,627900000.0
2009-04-01 17:18:00,0.91795,0.9184,0.9179,0.91825,461000000.0
2009-04-01 17:19:00,0.91825,0.91835,0.91825,0.91835,301200000.0
2009-04-01 17:20:00,0.91835,0.9184,0.91825,0.9184,338600000.0
2009-04-01 17:21:00,0.9184,0.91855,0.91825,0.91825,287600000.0
2009-04-01 17:22:00,0.91825,0.91835,0.91805,0.9181,505600000.0
2009-04-01 17:23:00,0.9181,0.91835,0.9178,0.9178,375600000.0
2009-04-01 17:24:00,0.9178,0.91825,0.91775,0.9182,620199999.0
2009-04-01 17:25:00,0.9182,0.91825,0.918,0.91805,306400000.0
2009-04-01 17:26:00,0.91805,0.91835,0.91805,0.9183,377800000.0
2009-04-01 17:27:00,0.91835,0.9185,0.9182,0.9184,380200000.0
2009-04-01 17:28:00,0.9184,0.9185,0.91835,0.91835,263800000.0
2009-04-01 17:29:00,0.91835,0.91845,0.9183,0.91835,200100000.0
2009-04-01 17:30:00,0.91835,0.9184,0.918,0.9182,355600000.0
2009-04-01 17:31:00,0.9182,0.91825,0.91785,0.918,601400000.0
2009-04-01 17:32:00,0.918,0.918,0.9176,0.9177,443499998.0
2009-04-01 17:33:00,0.9177,0.91775,0.9174,0.9175,480000000.0
2009-04-01 17:34:00,0.9175,0.9177,0.9175,0.91765,419400000.0
2009-04-01 17:35:00,0.9177,0.91775,0.91745,0.91765,380000000.0
2009-04-01 17:36:00,0.91765,0.9177,0.91745,0.9176,564000000.0
2009-04-01 17:37:00,0.9176,0.9178,0.9176,0.91775,233800000.0
2009-04-01 17:38:00,0.91775,0.91775,0.91735,0.91755,447800000.0
2009-04-01 17:39:00,0.91755,0.9177,0.91745,0.9176,359399999.0
2009-04-01 17:40:00,0.91765,0.91785,0.9176,0.9178,398000000.0
2009-04-01 17:41:00,0.91785,0.91795,0.9177,0.91785,299600000.0
2009-04-01 17:42:00,0.9179,0.91795,0.9177,0.9177,250600000.0
2009-04-01 17:43:00,0.9177,0.91825,0.9177,0.91815,218200000.0
2009-04-01 17:44:00,0.91815,0.9183,0.91805,0.91825,266800000.0
2009-04-01 17:45:00,0.91825,0.9184,0.91815,0.9184,215000000.0
2009-04-01 17:46:00,0.91835,0.9185,0.91815,0.91845,431700000.0
2009-04-01 17:47:00,0.91845,0.91885,0.9183,0.9185,497600000.0
2009-04-01 17:48:00,0.9185,0.9188,0.91815,0.9188,658999999.0
2009-04-01 17:49:00,0.9188,0.9188,0.91835,0.9184,594999999.0
2009-04-01 17:50:00,0.9184,0.9184,0.9181,0.9183,331799997.0
2009-04-01 17:51:00,0.9183,0.9186,0.9182,0.91835,408000000.0
2009-04-01 17:52:00,0.91835,0.9186,0.91835,0.9184,280800000.0
2009-04-01 17:53:00,0.9184,0.9184,0.91805,0.91825,248200000.0
2009-04-01 17:54:00,0.91825,0.91875,0.91825,0.91865,308700000.0
2009-04-01 17:55:00,0.91865,0.9187,0.9185,0.91855,181000000.0
2009-04-01 17:56:00,0.9185,0.91855,0.91805,0.9183,305100000.0
2009-04-01 17:57:00,0.91825,0.9188,0.91825,0.9183,596800000.0
2009-04-01 17:58:00,0.9183,0.91835,0.9181,0.9182,538600000.0
2009-04-01 17:59:00,0.9182,0.91825,0.918,0.918,335200000.0
2009-04-01 18:00:00,0.918,0.918,0.91755,0.9178,398000000.0
2009-04-01 18:01:00,0.9178,0.918,0.9176,0.91785,272000000.0
2009-04-01 18:02:00,0.9179,0.9179,0.91755,0.9176,95000000.0
2009-04-01 18:03:00,0.9175,0.9175,0.9168,0.91685,233000000.0
2009-04-01 18:04:00,0.917,0.91705,0.91605,0.9162,368800000.0
2009-04-01 18:05:00,0.9163,0.91665,0.91605,0.9166,266600000.0
2009-04-01 18:06:00,0.9166,0.917,0.9166,0.91695,314800000.0
2009-04-01 18:07:00,0.91695,0.9173,0.9169,0.91725,261800000.0
2009-04-01 18:08:00,0.91725,0.9173,0.917,0.9171,209800000.0
2009-04-01 18:09:00,0.91705,0.9171,0.917,0.91705,201600000.0
2009-04-01 18:10:00,0.91705,0.91705,0.917,0.917,106000000.0
2009-04-01 18:11:00,0.91705,0.9172,0.91675,0.917,428000000.0
2009-04-01 18:12:00,0.917,0.91735,0.91695,0.91735,223600000.0
2009-04-01 18:13:00,0.9174,0.9176,0.91735,0.9175,325200000.0
2009-04-01 18:14:00,0.9175,0.91755,0.9174,0.91755,119200000.0
2009-04-01 18:15:00,0.9175,0.9176,0.9175,0.9175,71400000.0
2009-04-01 18:16:00,0.91745,0.91745,0.9172,0.91725,188500000.0
2009-04-01 18:17:00,0.91735,0.9176,0.9173,0.91745,150200000.0
2009-04-01 18:18:00,0.91745,0.9175,0.91705,0.91725,224800000.0
2009-04-01 18:19:00,0.91715,0.9173,0.91705,0.9171,331600000.0
2009-04-01 18:20:00,0.91715,0.9172,0.917,0.917,223300000.0
2009-04-01 18:21:00,0.91705,0.9171,0.917,0.91705,125800000.0
2009-04-01 18:22:00,0.9171,0.91715,0.9167,0.9171,214800000.0
2009-04-01 18:23:00,0.91705,0.9172,0.91695,0.91705,134200000.0
2009-04-01 18:24:00,0.917,0.91705,0.9167,0.9169,140400000.0
2009-04-01 18:25:00,0.91695,0.91695,0.91685,0.91685,118400000.0
2009-04-01 18:26:00,0.91685,0.91695,0.9168,0.9169,185900000.0
2009-04-01 18:27:00,0.9169,0.917,0.9169,0.91695,118000000.0
2009-04-01 18:28:00,0.91695,0.917,0.91685,0.9169,130200000.0
2009-04-01 18:29:00,0.9169,0.91695,0.9169,0.9169,59400000.0
2009-04-01 18:30:00,0.9169,0.917,0.9169,0.91695,77800000.0
2009-04-01 18:31:00,0.91695,0.91695,0.9169,0.9169,199200000.0
2009-04-01 18:32:00,0.91695,0.91695,0.9168,0.91685,139800000.0
2009-04-01 18:33:00,0.9168,0.91685,0.9168,0.91685,89600000.0
2009-04-01 18:34:00,0.91685,0.9169,0.91685,0.91685,91200000.0
2009-04-01 18:35:00,0.91685,0.917,0.91685,0.9169,169200000.0
2009-04-01 18:36:00,0.9169,0.91705,0.9169,0.917,72000000.0
2009-04-01 18:37:00,0.91705,0.91725,0.91705,0.91725,57600000.0
2009-04-01 18:38:00,0.9173,0.9173,0.9171,0.9172,151800000.0
2009-04-01 18:39:00,0.9172,0.91725,0.9171,0.91715,151200000.0
2009-04-01 18:40:00,0.91715,0.9172,0.91705,0.9171,82000000.0
2009-04-01 18:41:00,0.91715,0.9173,0.9171,0.9172,88400000.0
2009-04-01 18:42:00,0.9172,0.91725,0.91715,0.9172,17400000.0
2009-04-01 18:43:00,0.91725,0.9173,0.91715,0.91715,69200000.0
2009-04-01 18:44:00,0.91715,0.9172,0.9169,0.91695,104400000.0
2009-04-01 18:45:00,0.91695,0.91695,0.91675,0.91685,117200000.0
2009-04-01 18:46:00,0.91685,0.91685,0.91675,0.9168,83000000.0
2009-04-01 18:47:00,0.9168,0.9168,0.91675,0.91675,283000000.0
2009-04-01 18:48:00,0.91675,0.917,0.91675,0.917,66200000.0
2009-04-01 18:49:00,0.917,0.91705,0.91685,0.91695,81600000.0
2009-04-01 18:50:00,0.917,0.917,0.9168,0.91685,180400000.0
2009-04-01 18:51:00,0.91685,0.917,0.91675,0.917,215800000.0
2009-04-01 18:52:00,0.91695,0.9174,0.91685,0.91725,264800000.0
2009-04-01 18:53:00,0.91725,0.91725,0.91715,0.9172,144100000.0
2009-04-01 18:54:00,0.9172,0.9176,0.91715,0.91745,197400000.0
2009-04-01 18:55:00,0.91745,0.91745,0.91725,0.9173,196800000.0
2009-04-01 18:56:00,0.91725,0.9176,0.91725,0.91755,214800000.0
2009-04-01 18:57:00,0.91755,0.9178,0.9175,0.9178,116800000.0
2009-04-01 18:58:00,0.91775,0.9181,0.9177,0.9179,191400000.0
2009-04-01 18:59:00,0.91785,0.918,0.91785,0.91785,457000000.0
2009-04-01 19:00:00,0.9179,0.91795,0.9177,0.91785,314400000.0
2009-04-01 19:01:00,0.91785,0.9179,0.9175,0.9176,175800000.0
2009-04-01 19:02:00,0.91755,0.9176,0.9174,0.91745,87600000.0
2009-04-01 19:03:00,0.91745,0.9175,0.9173,0.91735,146200000.0
2009-04-01 19:04:00,0.91735,0.91735,0.9173,0.9173,88800000.0
2009-04-01 19:05:00,0.91735,0.9175,0.9173,0.9174,55200000.0
2009-04-01 19:06:00,0.9175,0.9175,0.91735,0.91745,199400000.0
2009-04-01 19:07:00,0.9174,0.9175,0.9174,0.9175,35000000.0
2009-04-01 19:08:00,0.9175,0.9175,0.91735,0.91735,157000000.0
2009-04-01 19:09:00,0.91735,0.9175,0.91735,0.91745,176800000.0
2009-04-01 19:10:00,0.91745,0.9175,0.9174,0.9175,28600000.0
2009-04-01 19:11:00,0.9175,0.9176,0.9175,0.9176,60800000.0
2009-04-01 19:12:00,0.9176,0.91765,0.9175,0.91765,89400000.0
2009-04-01 19:13:00,0.91765,0.9177,0.9176,0.9176,62200000.0
2009-04-01 19:14:00,0.9176,0.9176,0.9175,0.91755,36600000.0
2009-04-01 19:15:00,0.9175,0.9175,0.9171,0.9171,153600000.0
2009-04-01 19:16:00,0.9171,0.9171,0.9171,0.9171,177600000.0
2009-04-01 19:17:00,0.9171,0.91715,0.9171,0.91715,153200000.0
2009-04-01 19:18:00,0.91705,0.91715,0.91705,0.91715,51200000.0
2009-04-01 19:19:00,0.91715,0.91715,0.9171,0.91715,81600000.0
2009-04-01 19:20:00,0.91715,0.9174,0.91715,0.9173,185400000.0
2009-04-01 19:21:00,0.91695,0.91695,0.91675,0.9168,182200000.0
2009-04-01 19:22:00,0.9169,0.91695,0.9167,0.91675,184300000.0
2009-04-01 19:23:00,0.91675,0.9169,0.91675,0.9168,107200000.0
2009-04-01 19:24:00,0.9168,0.9168,0.9167,0.9168,124200000.0
2009-04-01 19:25:00,0.91675,0.91685,0.91675,0.91685,125400000.0
2009-04-01 19:26:00,0.91685,0.91685,0.9167,0.9167,150800000.0
2009-04-01 19:27:00,0.9168,0.9169,0.91675,0.91685,58800000.0
2009-04-01 19:28:00,0.91685,0.91685,0.9168,0.91685,38200000.0
2009-04-01 19:29:00,0.9169,0.9169,0.91675,0.91675,147800000.0
2009-04-01 19:30:00,0.91675,0.91675,0.9163,0.91645,111600000.0
2009-04-01 19:31:00,0.9165,0.91655,0.9164,0.9165,75800000.0
2009-04-01 19:32:00,0.91655,0.9166,0.9165,0.91655,91000000.0
2009-04-01 19:33:00,0.91655,0.91655,0.9164,0.9165,136800000.0
2009-04-01 19:34:00,0.9165,0.9166,0.9165,0.91655,133800000.0
2009-04-01 19:35:00,0.91655,0.9167,0.91655,0.9167,194400000.0
2009-04-01 19:36:00,0.9167,0.9167,0.9166,0.9166,121400000.0
2009-04-01 19:37:00,0.91665,0.9168,0.9166,0.91665,157800000.0
2009-04-01 19:38:00,0.91665,0.9167,0.9165,0.9166,186800000.0
2009-04-01 19:39:00,0.9166,0.91665,0.9166,0.9166,114824261.0
2009-04-01 19:40:00,0.9166,0.9168,0.9166,0.9166,179521305.0
2009-04-01 19:41:00,0.9166,0.91675,0.9166,0.91675,83400000.0
2009-04-01 19:42:00,0.9167,0.9167,0.9166,0.9166,111851132.0
2009-04-01 19:43:00,0.9166,0.9169,0.9166,0.9168,174640000.0
2009-04-01 19:44:00,0.91685,0.91685,0.9167,0.9168,139800000.0
2009-04-01 19:45:00,0.9168,0.9169,0.91675,0.9169,81400000.0
2009-04-01 19:46:00,0.91685,0.91695,0.91685,0.91685,135400000.0
2009-04-01 19:47:00,0.91675,0.91675,0.9166,0.91665,147000000.0
2009-04-01 19:48:00,0.91665,0.91675,0.9166,0.9167,206500000.0
2009-04-01 19:49:00,0.9167,0.9167,0.9166,0.9166,65800000.0
2009-04-01 19:50:00,0.9166,0.91675,0.9166,0.91675,98400000.0
2009-04-01 19:51:00,0.9167,0.91695,0.9167,0.9168,92200000.0
2009-04-01 19:52:00,0.9168,0.9169,0.9167,0.9168,193600000.0
2009-04-01 19:53:00,0.91685,0.91685,0.9166,0.9167,196800000.0
2009-04-01 19:54:00,0.9167,0.91675,0.91665,0.91675,111000000.0
2009-04-01 19:55:00,0.91675,0.91675,0.9167,0.9167,139800000.0
2009-04-01 19:56:00,0.9167,0.91685,0.9165,0.9166,325400000.0
2009-04-01 19:57:00,0.91665,0.9168,0.9166,0.91675,92800000.0
2009-04-01 19:58:00,0.9168,0.9168,0.91665,0.9167,192000000.0
2009-04-01 19:59:00,0.9167,0.9168,0.9166,0.91665,420400000.0
2009-04-01 20:00:00,0.9166,0.91665,0.9166,0.91665,194000000.0
2009-04-01 20:01:00,0.91665,0.9167,0.9166,0.91665,134400000.0
2009-04-01 20:02:00,0.91665,0.9167,0.9163,0.9164,241600000.0
2009-04-01 20:03:00,0.91645,0.9166,0.91645,0.9165,220800000.0
2009-04-01 20:04:00,0.9165,0.9165,0.91635,0.9164,42800000.0
2009-04-01 20:05:00,0.9164,0.91645,0.91635,0.91645,62600000.0
2009-04-01 20:06:00,0.91645,0.91645,0.9163,0.91635,169200000.0
2009-04-01 20:07:00,0.9164,0.9165,0.91625,0.91635,133600000.0
2009-04-01 20:08:00,0.91635,0.91635,0.91625,0.91625,128400000.0
2009-04-01 20:09:00,0.91625,0.91655,0.9162,0.9162,331500000.0
2009-04-01 20:10:00,0.9162,0.9163,0.91615,0.9162,104400000.0
2009-04-01 20:11:00,0.91615,0.9162,0.91605,0.91605,225400000.0
2009-04-01 20:12:00,0.9161,0.91615,0.916,0.91605,296200000.0
2009-04-01 20:13:00,0.91605,0.91615,0.91605,0.91605,131400000.0
2009-04-01 20:14:00,0.91605,0.9163,0.91605,0.9163,96200000.0
2009-04-01 20:15:00,0.91625,0.91635,0.91625,0.9163,111800000.0
2009-04-01 20:16:00,0.9163,0.9164,0.9162,0.9163,141600000.0
2009-04-01 20:17:00,0.9163,0.91635,0.91625,0.91625,28200000.0
2009-04-01 20:18:00,0.9162,0.9162,0.9161,0.9161,151600000.0
2009-04-01 20:19:00,0.9161,0.9161,0.91605,0.91605,100400000.0
2009-04-01 20:20:00,0.91605,0.9161,0.916,0.91605,140000000.0
2009-04-01 20:21:00,0.91605,0.91645,0.91605,0.9164,195800000.0
2009-04-01 20:22:00,0.91625,0.91655,0.9162,0.9162,175200000.0
2009-04-01 20:23:00,0.9162,0.9165,0.91605,0.91615,402000000.0
2009-04-01 20:24:00,0.9162,0.9162,0.9161,0.9162,125600000.0
2009-04-01 20:25:00,0.9162,0.9162,0.9161,0.9162,222000000.0
2009-04-01 20:26:00,0.9162,0.9165,0.9162,0.9165,110800000.0
2009-04-01 20:27:00,0.9165,0.9165,0.9164,0.9164,245900000.0
2009-04-01 20:28:00,0.91645,0.91645,0.91645,0.91645,138400000.0
2009-04-01 20:29:00,0.91645,0.91645,0.9161,0.9161,43800000.0
2009-04-01 20:30:00,0.9162,0.91625,0.91585,0.91585,201700000.0
2009-04-01 20:31:00,0.91585,0.91615,0.9157,0.9161,279300000.0
2009-04-01 20:32:00,0.91605,0.9161,0.9157,0.91585,148600000.0
2009-04-01 20:33:00,0.91585,0.91585,0.91565,0.91575,191000000.0
2009-04-01 20:34:00,0.91575,0.91605,0.9157,0.916,111000000.0
2009-04-01 20:35:00,0.91605,0.9162,0.91605,0.91615,51800000.0
2009-04-01 20:36:00,0.91615,0.91615,0.91585,0.9159,94600000.0
2009-04-01 20:37:00,0.9159,0.9161,0.91585,0.9161,74600000.0
2009-04-01 20:38:00,0.9161,0.9162,0.91605,0.9162,66800000.0
2009-04-01 20:39:00,0.91615,0.91625,0.9161,0.91615,74300000.0
2009-04-01 20:40:00,0.91625,0.91635,0.91625,0.91625,109800000.0
2009-04-01 20:41:00,0.9163,0.9165,0.9163,0.91635,222800000.0
2009-04-01 20:42:00,0.91635,0.91655,0.91635,0.9165,75800000.0
2009-04-01 20:43:00,0.9165,0.9165,0.91635,0.91635,44800000.0
2009-04-01 20:44:00,0.91635,0.91635,0.9163,0.9163,102200000.0
2009-04-01 20:45:00,0.91635,0.91635,0.916,0.916,129800000.0
2009-04-01 20:46:00,0.916,0.9161,0.916,0.9161,51000000.0
2009-04-01 20:47:00,0.9161,0.91615,0.9161,0.9161,68200000.0
2009-04-01 20:48:00,0.9161,0.91615,0.9161,0.91615,26000000.0
2009-04-01 20:49:00,0.9161,0.9161,0.91605,0.91605,52400000.0
2009-04-01 20:50:00,0.9161,0.91615,0.91585,0.91585,169800000.0
2009-04-01 20:51:00,0.91585,0.9159,0.91565,0.91575,159600000.0
2009-04-01 20:52:00,0.91575,0.91615,0.91575,0.91615,216200000.0
2009-04-01 20:53:00,0.91615,0.91615,0.9158,0.91585,192800000.0
2009-04-01 20:54:00,0.91585,0.9161,0.91585,0.916,79200000.0
2009-04-01 20:55:00,0.916,0.91615,0.916,0.9161,117600000.0
2009-04-01 20:56:00,0.91615,0.9162,0.9161,0.9162,148800000.0
2009-04-01 20:57:00,0.9162,0.9162,0.916,0.9161,147400000.0
2009-04-01 20:58:00,0.9161,0.9163,0.9161,0.9161,172600000.0
2009-04-01 20:59:00,0.9161,0.9164,0.91595,0.91595,234900000.0
2009-04-01 21:00:00,0.91605,0.91605,0.91565,0.91565,367600000.0
2009-04-01 21:01:00,0.91565,0.91575,0.9155,0.9157,297600000.0
2009-04-01 21:02:00,0.9157,0.916,0.9156,0.91595,276200000.0
2009-04-01 21:03:00,0.9159,0.91615,0.91585,0.91605,199000000.0
2009-04-01 21:04:00,0.916,0.91615,0.9158,0.91585,205200000.0
2009-04-01 21:05:00,0.9159,0.916,0.91585,0.91585,123600000.0
2009-04-01 21:06:00,0.91585,0.916,0.9158,0.916,98800000.0
2009-04-01 21:07:00,0.916,0.91615,0.916,0.9161,74200000.0
2009-04-01 21:08:00,0.9161,0.9162,0.91605,0.9161,186800000.0
2009-04-01 21:09:00,0.9161,0.9162,0.9159,0.9159,83200000.0
2009-04-01 21:10:00,0.9159,0.9159,0.91565,0.91565,77000000.0
2009-04-01 21:11:00,0.91565,0.91585,0.91555,0.9158,130600000.0
2009-04-01 21:12:00,0.91575,0.91585,0.9157,0.91575,52800000.0
2009-04-01 21:13:00,0.9158,0.9158,0.9155,0.91565,84000000.0
2009-04-01 21:14:00,0.91565,0.916,0.91535,0.916,210600000.0
2009-04-01 21:15:00,0.91595,0.9163,0.9159,0.916,380600000.0
2009-04-01 21:16:00,0.91605,0.9162,0.9159,0.91615,137600000.0
2009-04-01 21:17:00,0.9162,0.9162,0.91595,0.916,155400000.0
2009-04-01 21:18:00,0.91595,0.91615,0.91595,0.9161,108000000.0
2009-04-01 21:19:00,0.9161,0.9162,0.9159,0.9162,104800000.0
2009-04-01 21:20:00,0.9161,0.9163,0.91605,0.9161,162200000.0
2009-04-01 21:21:00,0.91615,0.91635,0.9161,0.91625,345600000.0
2009-04-01 21:22:00,0.9163,0.91635,0.91615,0.91635,405600003.0
2009-04-01 21:23:00,0.91635,0.91635,0.91625,0.91635,278400000.0
2009-04-01 21:24:00,0.9163,0.91635,0.9163,0.91635,54200000.0
2009-04-01 21:25:00,0.91635,0.91645,0.91635,0.91645,23600000.0
2009-04-01 21:26:00,0.91645,0.91645,0.91605,0.91625,141800000.0
2009-04-01 21:27:00,0.9162,0.91625,0.91605,0.9162,219200000.0
2009-04-01 21:28:00,0.9162,0.9164,0.9162,0.9164,27800000.0
2009-04-01 21:29:00,0.9164,0.9165,0.91615,0.91625,81000000.0
2009-04-01 21:30:00,0.9163,0.9163,0.91605,0.9162,71400000.0
2009-04-01 21:31:00,0.91615,0.91645,0.91615,0.91645,138200000.0
2009-04-01 21:32:00,0.91645,0.91655,0.9164,0.9164,117400000.0
2009-04-01 21:33:00,0.91635,0.91645,0.9163,0.91635,42400000.0
2009-04-01 21:34:00,0.91635,0.91635,0.91615,0.91625,409400000.0
2009-04-01 21:35:00,0.91625,0.9164,0.9162,0.9163,86600000.0
2009-04-01 21:36:00,0.9163,0.91635,0.9162,0.9163,172000000.0
2009-04-01 21:37:00,0.9163,0.9163,0.91615,0.9162,91600000.0
2009-04-01 21:38:00,0.91625,0.91635,0.91615,0.9162,226000000.0
2009-04-01 21:39:00,0.91625,0.9163,0.9162,0.91625,104600000.0
2009-04-01 21:40:00,0.9163,0.9164,0.9161,0.9162,181600000.0
2009-04-01 21:41:00,0.9162,0.91625,0.91615,0.91615,139400000.0
2009-04-01 21:42:00,0.91625,0.9163,0.91625,0.91625,50600000.0
2009-04-01 21:43:00,0.9163,0.9163,0.9162,0.9162,114800000.0
2009-04-01 21:44:00,0.9162,0.9162,0.916,0.91605,195800000.0
2009-04-01 21:45:00,0.91605,0.91605,0.916,0.91605,83200000.0
2009-04-01 21:46:00,0.91605,0.91605,0.916,0.916,30600000.0
2009-04-01 21:47:00,0.916,0.9161,0.91595,0.91605,77800000.0
2009-04-01 21:48:00,0.91605,0.91615,0.91605,0.9161,16200000.0
2009-04-01 21:49:00,0.9161,0.91635,0.91605,0.91635,45400000.0
2009-04-01 21:50:00,0.9163,0.9164,0.91625,0.9163,44800000.0
2009-04-01 21:51:00,0.9163,0.9167,0.9163,0.91655,116800000.0
2009-04-01 21:52:00,0.91655,0.91675,0.91655,0.91655,109200000.0
2009-04-01 21:53:00,0.9166,0.91665,0.91655,0.91655,22800000.0
2009-04-01 21:54:00,0.9165,0.9166,0.9165,0.91655,56400000.0
2009-04-01 21:55:00,0.91655,0.91675,0.9165,0.9167,148000000.0
2009-04-01 21:56:00,0.9167,0.91675,0.91655,0.91655,230200001.0
2009-04-01 21:57:00,0.9166,0.9166,0.91645,0.9166,75400000.0
2009-04-01 21:58:00,0.9166,0.91665,0.9165,0.9165,63000000.0
2009-04-01 21:59:00,0.9165,0.9167,0.9164,0.91645,124200000.0
2009-04-01 22:00:00,0.91645,0.9166,0.91645,0.91655,177400000.0
2009-04-01 22:01:00,0.91655,0.91665,0.9164,0.91655,55600000.0
2009-04-01 22:02:00,0.9165,0.9166,0.91645,0.9165,68400000.0
2009-04-01 22:03:00,0.9165,0.91655,0.91635,0.91635,47800000.0
2009-04-01 22:04:00,0.9163,0.9163,0.91605,0.9161,41800000.0
2009-04-01 22:05:00,0.91625,0.91645,0.91615,0.91625,135600000.0
2009-04-01 22:06:00,0.9162,0.9163,0.91615,0.9163,25400000.0
2009-04-01 22:07:00,0.91635,0.9164,0.91625,0.9163,25000000.0
2009-04-01 22:08:00,0.9163,0.9163,0.9161,0.91625,53000000.0
2009-04-01 22:09:00,0.91625,0.91635,0.91615,0.91615,35800000.0
2009-04-01 22:10:00,0.91615,0.91615,0.91615,0.91615,5000000.0
2009-04-01 22:11:00,0.91594,0.91604,0.91584,0.91589,35000000.0
2009-04-01 22:12:00,0.91615,0.91615,0.91605,0.91605,30800000.0
2009-04-01 22:13:00,0.9161,0.9161,0.91605,0.91605,61600000.0
2009-04-01 22:14:00,0.9161,0.91635,0.91605,0.9163,190600000.0
2009-04-01 22:15:00,0.91635,0.91635,0.9163,0.91635,41400000.0
2009-04-01 22:16:00,0.91635,0.9164,0.9163,0.9163,53600000.0
2009-04-01 22:17:00,0.9163,0.9163,0.9163,0.9163,11800000.0
2009-04-01 22:18:00,0.9163,0.91635,0.916,0.91605,96800000.0
2009-04-01 22:19:00,0.9162,0.9162,0.916,0.916,40400000.0
2009-04-01 22:20:00,0.916,0.91615,0.91595,0.9161,73400000.0
2009-04-01 22:21:00,0.9161,0.9161,0.91595,0.916,48400000.0
2009-04-01 22:22:00,0.91605,0.91605,0.916,0.91605,28000000.0
2009-04-01 22:23:00,0.91605,0.9161,0.916,0.916,18200000.0
2009-04-01 22:24:00,0.916,0.91605,0.91595,0.91595,38400000.0
2009-04-01 22:25:00,0.916,0.91605,0.91595,0.916,61800000.0
2009-04-01 22:26:00,0.916,0.9163,0.916,0.91625,29000000.0
2009-04-01 22:27:00,0.91625,0.91625,0.9159,0.91615,77800000.0
2009-04-01 22:28:00,0.9162,0.9162,0.91595,0.91615,55600000.0
2009-04-01 22:29:00,0.9162,0.91625,0.91595,0.9161,151400000.0
2009-04-01 22:30:00,0.9161,0.9161,0.916,0.916,29200000.0
2009-04-01 22:31:00,0.91605,0.9161,0.916,0.91605,32800000.0
2009-04-01 22:32:00,0.91605,0.91605,0.91605,0.91605,1000000.0
2009-04-01 22:33:00,0.916,0.91605,0.916,0.916,11000000.0
2009-04-01 22:34:00,0.91605,0.91605,0.91595,0.916,48200000.0
2009-04-01 22:35:00,0.91595,0.91605,0.9159,0.91595,13000000.0
2009-04-01 22:36:00,0.9159,0.91595,0.9159,0.91595,4800000.0
2009-04-01 22:37:00,0.91595,0.91595,0.9159,0.9159,45600000.0
2009-04-01 22:38:00,0.9159,0.9159,0.9158,0.9159,106800000.0
2009-04-01 22:39:00,0.9159,0.91595,0.9159,0.9159,33200000.0
2009-04-01 22:40:00,0.9159,0.91605,0.9159,0.91605,38200000.0
2009-04-01 22:41:00,0.91605,0.91615,0.916,0.91615,25800000.0
2009-04-01 22:42:00,0.91615,0.91615,0.91605,0.91615,79200000.0
2009-04-01 22:43:00,0.91615,0.9163,0.91615,0.91615,35600000.0
2009-04-01 22:44:00,0.9162,0.91635,0.91615,0.91635,21400000.0
2009-04-01 22:45:00,0.91635,0.91655,0.91605,0.9163,157100000.0
2009-04-01 22:46:00,0.9163,0.91655,0.91625,0.91655,49400000.0
2009-04-01 22:47:00,0.91655,0.9166,0.916,0.9162,121200000.0
2009-04-01 22:48:00,0.9162,0.9163,0.91605,0.91615,98000000.0
2009-04-01 22:49:00,0.91615,0.91615,0.9157,0.9157,32600000.0
2009-04-01 22:50:00,0.9157,0.91595,0.91555,0.9157,73900000.0
2009-04-01 22:51:00,0.91575,0.91605,0.9157,0.9158,78400000.0
2009-04-01 22:52:00,0.9158,0.9158,0.9156,0.91565,52700000.0
2009-04-01 22:53:00,0.91565,0.916,0.91535,0.91585,180200000.0
2009-04-01 22:54:00,0.9155,0.9157,0.9155,0.91555,69400000.0
2009-04-01 22:55:00,0.91555,0.91565,0.91545,0.91555,135200000.0
2009-04-01 22:56:00,0.91545,0.9156,0.91545,0.91555,152400000.0
2009-04-01 22:57:00,0.91555,0.9158,0.9155,0.91555,227400000.0
2009-04-01 22:58:00,0.9156,0.9158,0.9156,0.9157,46000000.0
2009-04-01 22:59:00,0.9157,0.91585,0.9155,0.9155,167400000.0
2009-04-01 23:00:00,0.9156,0.9156,0.9153,0.9153,19200000.0
2009-04-01 23:01:00,0.9158,0.9158,0.915,0.91515,70000000.0
2009-04-01 23:02:00,0.9149,0.9152,0.9145,0.91465,191600000.0
2009-04-01 23:03:00,0.91475,0.91495,0.91445,0.91445,59000000.0
2009-04-01 23:04:00,0.9144,0.91475,0.9144,0.91455,100600000.0
2009-04-01 23:05:00,0.91455,0.91475,0.91455,0.9146,85800000.0
2009-04-01 23:06:00,0.9146,0.91465,0.9146,0.91465,55800000.0
2009-04-01 23:07:00,0.91465,0.91475,0.9145,0.91465,227400000.0
2009-04-01 23:08:00,0.9147,0.9148,0.91455,0.9147,54400000.0
2009-04-01 23:09:00,0.91475,0.9148,0.91445,0.91465,127300000.0
2009-04-01 23:10:00,0.91465,0.91465,0.9144,0.91445,91200000.0
2009-04-01 23:11:00,0.91445,0.9146,0.91445,0.9145,57600000.0
2009-04-01 23:12:00,0.9146,0.91475,0.91455,0.9146,54000000.0
2009-04-01 23:13:00,0.9146,0.9147,0.9146,0.9146,19600000.0
2009-04-01 23:14:00,0.9146,0.9146,0.91435,0.9144,136200000.0
2009-04-01 23:15:00,0.9144,0.91455,0.9144,0.91455,53400000.0
2009-04-01 23:16:00,0.91455,0.91475,0.91455,0.9146,13600000.0
2009-04-01 23:17:00,0.91455,0.91465,0.91455,0.9146,27400000.0
2009-04-01 23:18:00,0.91455,0.9148,0.91455,0.91465,61800000.0
2009-04-01 23:19:00,0.91475,0.9148,0.91465,0.91475,38200000.0
2009-04-01 23:20:00,0.9147,0.91485,0.9146,0.9148,55000000.0
2009-04-01 23:21:00,0.91475,0.91485,0.91475,0.9148,37600000.0
2009-04-01 23:22:00,0.9148,0.9148,0.9147,0.9147,21800000.0
2009-04-01 23:23:00,0.9147,0.91475,0.9147,0.91475,14400000.0
2009-04-01 23:24:00,0.9148,0.91485,0.91475,0.91485,22400000.0
2009-04-01 23:25:00,0.9148,0.91485,0.9147,0.91475,20800000.0
2009-04-01 23:26:00,0.9148,0.91505,0.9148,0.91495,35000000.0
2009-04-01 23:27:00,0.91495,0.91505,0.9148,0.91505,25100000.0
2009-04-01 23:28:00,0.91505,0.91505,0.915,0.915,7400000.0
2009-04-01 23:29:00,0.91495,0.91495,0.91495,0.91495,8000000.0
2009-04-01 23:30:00,0.91495,0.91505,0.91495,0.91495,40800000.0
2009-04-01 23:31:00,0.91495,0.915,0.91495,0.915,7800000.0
2009-04-01 23:32:00,0.915,0.91505,0.91495,0.91495,42200000.0
2009-04-01 23:33:00,0.91495,0.9152,0.91495,0.9152,32000000.0
2009-04-01 23:34:00,0.91525,0.91535,0.9151,0.9152,34800000.0
2009-04-01 23:35:00,0.91515,0.9152,0.91505,0.9152,18600000.0
2009-04-01 23:36:00,0.9151,0.9151,0.9151,0.9151,1800000.0
2009-04-01 23:37:00,0.9151,0.9151,0.91495,0.9151,28200000.0
2009-04-01 23:38:00,0.915,0.9151,0.9149,0.915,14200000.0
2009-04-01 23:39:00,0.91495,0.91495,0.91475,0.91475,15800000.0
2009-04-01 23:40:00,0.91475,0.91475,0.91465,0.91465,8800000.0
2009-04-01 23:41:00,0.91465,0.91495,0.91465,0.9148,29000000.0
2009-04-01 23:42:00,0.9148,0.915,0.9148,0.91485,10800000.0
2009-04-01 23:43:00,0.9148,0.91485,0.91475,0.91485,20800000.0
2009-04-01 23:44:00,0.91485,0.91485,0.9148,0.91485,10000000.0
2009-04-01 23:45:00,0.9149,0.91495,0.91485,0.91495,47800000.0
2009-04-01 23:46:00,0.9149,0.915,0.9149,0.915,25800000.0
2009-04-01 23:47:00,0.91486,0.91489,0.91466,0.91482,43200000.0
2009-04-01 23:48:00,0.915,0.915,0.9149,0.915,36000000.0
2009-04-01 23:49:00,0.915,0.915,0.9149,0.91495,31800000.0
2009-04-01 23:50:00,0.9149,0.915,0.9149,0.915,20600000.0
2009-04-01 23:51:00,0.915,0.915,0.915,0.915,39200000.0
2009-04-01 23:52:00,0.91505,0.9151,0.91495,0.915,33600000.0
2009-04-01 23:53:00,0.91505,0.9152,0.915,0.9152,65600000.0
2009-04-01 23:54:00,0.91515,0.9154,0.91515,0.9154,19000000.0
2009-04-01 23:55:00,0.9154,0.91545,0.9154,0.91545,20600000.0
2009-04-01 23:56:00,0.91545,0.9155,0.9153,0.9153,21600000.0
2009-04-01 23:57:00,0.91545,0.91545,0.9153,0.9154,11400000.0
2009-04-01 23:58:00,0.9154,0.9154,0.9154,0.9154,6200000.0
2009-04-01 23:59:00,0.9154,0.9154,0.9154,0.9154,3000000.0
2009-04-02 00:00:00,0.9154,0.9154,0.91525,0.9153,59600000.0
2009-04-02 00:01:00,0.9154,0.9154,0.9154,0.9154,10800000.0
2009-04-02 00:02:00,0.91545,0.91545,0.9154,0.9154,23800000.0
2009-04-02 00:03:00,0.9154,0.9154,0.9154,0.9154,3600000.0
2009-04-02 00:04:00,0.9154,0.91545,0.9152,0.91535,48400000.0
2009-04-02 00:05:00,0.91535,0.91535,0.91535,0.91535,11200000.0
2009-04-02 00:06:00,0.9153,0.9153,0.91525,0.91525,11200000.0
2009-04-02 00:07:00,0.91525,0.9153,0.91525,0.9153,61600000.0
2009-04-02 00:08:00,0.9153,0.9153,0.9152,0.9153,45000000.0
2009-04-02 00:09:00,0.9154,0.9154,0.91525,0.91525,14200000.0
2009-04-02 00:10:00,0.9152,0.9152,0.9151,0.9152,9600000.0
2009-04-02 00:11:00,0.9151,0.9151,0.9151,0.9151,4800000.0
2009-04-02 00:12:00,0.9152,0.9152,0.9151,0.9152,8000000.0
2009-04-02 00:13:00,0.91515,0.91525,0.91515,0.91525,3200000.0
2009-04-02 00:14:00,0.9152,0.9153,0.9152,0.9153,4600000.0
2009-04-02 00:15:00,0.91525,0.9153,0.91525,0.91525,7800000.0
2009-04-02 00:16:00,0.9153,0.9153,0.91525,0.91525,3200000.0
2009-04-02 00:17:00,0.9151,0.91525,0.9151,0.91525,13400000.0
2009-04-02 00:18:00,0.9152,0.9153,0.9152,0.91525,10000000.0
2009-04-02 00:19:00,0.91525,0.9153,0.91525,0.9153,2600000.0
2009-04-02 00:20:00,0.91525,0.91525,0.91525,0.91525,1000000.0
2009-04-02 00:21:00,0.91535,0.91535,0.91535,0.91535,1600000.0
2009-04-02 00:22:00,0.91525,0.91525,0.91525,0.91525,1000000.0
2009-04-02 00:23:00,0.91516,0.91522,0.91514,0.91522,59400000.0
2009-04-02 00:24:00,0.91525,0.9153,0.9152,0.9153,6800000.0
2009-04-02 00:25:00,0.9152,0.9153,0.9152,0.9153,2600000.0
2009-04-02 00:26:00,0.9153,0.91535,0.91525,0.91525,9200000.0
2009-04-02 00:27:00,0.91525,0.91525,0.91525,0.91525,2000000.0
2009-04-02 00:28:00,0.9153,0.9154,0.91525,0.91535,14800000.0
2009-04-02 00:29:00,0.9153,0.91545,0.9153,0.9154,6400000.0
2009-04-02 00:30:00,0.91535,0.9154,0.91535,0.9154,4600000.0
2009-04-02 00:31:00,0.91535,0.9154,0.9153,0.9154,8000000.0
2009-04-02 00:32:00,0.91534,0.91535,0.91511,0.91515,34600000.0
2009-04-02 00:33:00,0.9153,0.9153,0.9153,0.9153,5600000.0
2009-04-02 00:34:00,0.9153,0.9155,0.9153,0.9155,10400000.0
2009-04-02 00:35:00,0.91545,0.9155,0.91545,0.91545,7800000.0
2009-04-02 00:36:00,0.9155,0.9155,0.9154,0.9155,8000000.0
2009-04-02 00:37:00,0.91545,0.91555,0.91545,0.91545,15800000.0
2009-04-02 00:38:00,0.9155,0.91555,0.91545,0.91555,15800000.0
2009-04-02 00:39:00,0.91555,0.91555,0.9153,0.9154,35200000.0
2009-04-02 00:40:00,0.9153,0.9155,0.91525,0.9154,48200000.0
2009-04-02 00:41:00,0.91545,0.91555,0.9152,0.91555,44200000.0
2009-04-02 00:42:00,0.9154,0.91565,0.9154,0.9156,20000000.0
2009-04-02 00:43:00,0.91565,0.91575,0.9154,0.9154,45200000.0
2009-04-02 00:44:00,0.9154,0.91585,0.9154,0.9156,32000000.0
2009-04-02 00:45:00,0.91565,0.91565,0.9156,0.9156,20200000.0
2009-04-02 00:46:00,0.9156,0.9156,0.9154,0.9154,30400000.0
2009-04-02 00:47:00,0.9154,0.91555,0.9154,0.91555,50800000.0
2009-04-02 00:48:00,0.91555,0.91585,0.91555,0.9158,33400000.0
2009-04-02 00:49:00,0.91585,0.91585,0.9154,0.9156,64600000.0
2009-04-02 00:50:00,0.9157,0.91575,0.91555,0.91575,36800000.0
2009-04-02 00:51:00,0.9157,0.9158,0.9157,0.9157,11000000.0
2009-04-02 00:52:00,0.91575,0.91575,0.9157,0.9157,7000000.0
2009-04-02 00:53:00,0.9157,0.9157,0.91555,0.91565,16000000.0
2009-04-02 00:54:00,0.91565,0.91585,0.91565,0.91585,27600000.0
2009-04-02 00:55:00,0.91585,0.9159,0.91565,0.91575,70800000.0
2009-04-02 00:56:00,0.91575,0.91575,0.9154,0.91545,62400000.0
2009-04-02 00:57:00,0.91545,0.91555,0.91545,0.91555,8000000.0
2009-04-02 00:58:00,0.91555,0.9156,0.91545,0.91545,30400000.0
2009-04-02 00:59:00,0.91545,0.91555,0.91545,0.91555,32000000.0
2009-04-02 01:00:00,0.9155,0.91555,0.91505,0.91535,220400000.0
2009-04-02 01:01:00,0.91535,0.9155,0.915,0.9152,147700000.0
2009-04-02 01:02:00,0.9152,0.91525,0.9152,0.91525,233400000.0
2009-04-02 01:03:00,0.9154,0.9154,0.9154,0.9154,1600000.0
2009-04-02 01:04:00,0.9154,0.91545,0.9154,0.91545,6000000.0
2009-04-02 01:05:00,0.9153,0.91535,0.9153,0.91535,8000000.0
2009-04-02 01:06:00,0.91535,0.91535,0.9153,0.91535,24000000.0
2009-04-02 01:07:00,0.9153,0.91535,0.9153,0.91535,9600000.0
2009-04-02 01:08:00,0.9153,0.9153,0.9153,0.9153,4800000.0
2009-04-02 01:09:00,0.9153,0.91535,0.9153,0.91535,25600000.0
2009-04-02 01:10:00,0.9153,0.9154,0.9153,0.9154,33600000.0
2009-04-02 01:11:00,0.9154,0.9154,0.9154,0.9154,22400000.0
2009-04-02 01:12:00,0.9154,0.91545,0.9154,0.91545,4800000.0
2009-04-02 01:13:00,0.91545,0.91545,0.9154,0.91545,11200000.0
2009-04-02 01:14:00,0.91529,0.91534,0.91521,0.91525,87600000.0
2009-04-02 01:15:00,0.91545,0.91545,0.9154,0.91545,19200000.0
2009-04-02 01:16:00,0.91545,0.91555,0.9154,0.9155,16400000.0
2009-04-02 01:17:00,0.9155,0.91575,0.91545,0.91545,48800000.0
2009-04-02 01:18:00,0.91555,0.91555,0.91545,0.91555,19000000.0
2009-04-02 01:19:00,0.9155,0.9155,0.9155,0.9155,1000000.0
2009-04-02 01:20:00,0.9155,0.91555,0.9155,0.91555,11600000.0
2009-04-02 01:21:00,0.91555,0.91555,0.9155,0.91555,15200000.0
2009-04-02 01:22:00,0.91555,0.91555,0.91525,0.9153,38000000.0
2009-04-02 01:23:00,0.91535,0.91555,0.9153,0.91535,47000000.0
2009-04-02 01:24:00,0.91535,0.91535,0.9153,0.9153,45600000.0
2009-04-02 01:25:00,0.9154,0.9155,0.91525,0.9154,23600000.0
2009-04-02 01:26:00,0.91535,0.9154,0.91535,0.9154,8000000.0
2009-04-02 01:27:00,0.91535,0.91545,0.91535,0.9154,17600000.0
2009-04-02 01:28:00,0.9154,0.9154,0.9153,0.9153,7600000.0
2009-04-02 01:29:00,0.9153,0.91535,0.9152,0.9152,34600000.0
2009-04-02 01:30:00,0.91535,0.91545,0.915,0.9151,94400000.0
2009-04-02 01:31:00,0.91525,0.91525,0.915,0.9152,131600000.0
2009-04-02 01:32:00,0.91525,0.91525,0.91505,0.91515,56000000.0
2009-04-02 01:33:00,0.9148,0.915,0.9148,0.9149,96200000.0
2009-04-02 01:34:00,0.9149,0.9149,0.9148,0.9148,52800000.0
2009-04-02 01:35:00,0.9148,0.91485,0.9148,0.91485,12800000.0
2009-04-02 01:36:00,0.91485,0.915,0.91485,0.9149,29800000.0
2009-04-02 01:37:00,0.9149,0.91495,0.9149,0.9149,16000000.0
2009-04-02 01:38:00,0.91495,0.91495,0.9149,0.9149,12400000.0
2009-04-02 01:39:00,0.9149,0.9149,0.91485,0.9149,24000000.0
2009-04-02 01:40:00,0.91485,0.915,0.91485,0.9149,51200000.0
2009-04-02 01:41:00,0.91485,0.91495,0.91485,0.91495,48000000.0
2009-04-02 01:42:00,0.91495,0.91505,0.91485,0.91505,46200000.0
2009-04-02 01:43:00,0.91505,0.9151,0.9149,0.9151,89600000.0
2009-04-02 01:44:00,0.9151,0.9156,0.9151,0.9153,98600000.0
2009-04-02 01:45:00,0.9153,0.91535,0.91525,0.91525,87000000.0
2009-04-02 01:46:00,0.91535,0.91555,0.91535,0.91535,76000000.0
2009-04-02 01:47:00,0.9153,0.9154,0.91525,0.9154,12800000.0
2009-04-02 01:48:00,0.9154,0.9156,0.9154,0.91555,46000000.0
2009-04-02 01:49:00,0.91565,0.91565,0.9154,0.9155,53800000.0
2009-04-02 01:50:00,0.9155,0.9156,0.91535,0.91535,67400000.0
2009-04-02 01:51:00,0.91535,0.9156,0.91535,0.9156,76400000.0
2009-04-02 01:52:00,0.9156,0.9156,0.91535,0.91535,84400000.0
2009-04-02 01:53:00,0.91535,0.91545,0.9153,0.91545,76600000.0
2009-04-02 01:54:00,0.91545,0.91555,0.9154,0.91555,64000000.0
2009-04-02 01:55:00,0.9156,0.9156,0.91525,0.9153,166400000.0
2009-04-02 01:56:00,0.9153,0.9153,0.91525,0.9153,50800000.0
2009-04-02 01:57:00,0.9153,0.91535,0.9153,0.91535,20800000.0
2009-04-02 01:58:00,0.91535,0.9154,0.9153,0.9153,38000000.0
2009-04-02 01:59:00,0.9153,0.9153,0.91525,0.91525,86800000.0
2009-04-02 02:00:00,0.91525,0.91545,0.91505,0.9154,208200000.0
2009-04-02 02:01:00,0.9154,0.91585,0.91525,0.9156,139000000.0
2009-04-02 02:02:00,0.9156,0.9158,0.9154,0.91565,98400000.0
2009-04-02 02:03:00,0.91565,0.91565,0.91545,0.9155,32600000.0
2009-04-02 02:04:00,0.91565,0.91565,0.91545,0.91555,34000000.0
2009-04-02 02:05:00,0.91565,0.91585,0.9155,0.9158,91600000.0
2009-04-02 02:06:00,0.9158,0.916,0.91575,0.9158,120400000.0
2009-04-02 02:07:00,0.91575,0.9158,0.9157,0.9158,20600000.0
2009-04-02 02:08:00,0.9158,0.9158,0.9157,0.91575,11000000.0
2009-04-02 02:09:00,0.9157,0.9158,0.9157,0.91575,28800000.0
2009-04-02 02:10:00,0.9157,0.9158,0.9157,0.91575,19200000.0
2009-04-02 02:11:00,0.9157,0.91585,0.9157,0.91575,20600000.0
2009-04-02 02:12:00,0.9157,0.9158,0.9157,0.9157,19600000.0
2009-04-02 02:13:00,0.91575,0.91575,0.91565,0.91575,17800000.0
2009-04-02 02:14:00,0.9157,0.91575,0.9156,0.91565,17600000.0
2009-04-02 02:15:00,0.91565,0.91565,0.91545,0.91555,52600000.0
2009-04-02 02:16:00,0.91555,0.91575,0.91545,0.91565,59200000.0
2009-04-02 02:17:00,0.9156,0.91565,0.9154,0.91555,62000000.0
2009-04-02 02:18:00,0.91555,0.9159,0.9154,0.91545,114000000.0
2009-04-02 02:19:00,0.91545,0.91555,0.91545,0.91545,63600000.0
2009-04-02 02:20:00,0.91545,0.91585,0.9154,0.91545,60600000.0
2009-04-02 02:21:00,0.9155,0.91555,0.91535,0.91535,40200000.0
2009-04-02 02:22:00,0.91535,0.9157,0.91535,0.91545,46800000.0
2009-04-02 02:23:00,0.91555,0.9157,0.91555,0.91565,10000000.0
2009-04-02 02:24:00,0.91575,0.91585,0.9156,0.9157,103800000.0
2009-04-02 02:25:00,0.9157,0.91585,0.9157,0.9158,83800000.0
2009-04-02 02:26:00,0.9158,0.9161,0.9158,0.916,63000000.0
2009-04-02 02:27:00,0.916,0.916,0.91575,0.9159,105200000.0
2009-04-02 02:28:00,0.9159,0.9159,0.9159,0.9159,43400000.0
2009-04-02 02:29:00,0.91595,0.91595,0.9159,0.9159,38800000.0
2009-04-02 02:30:00,0.9159,0.9161,0.9159,0.91595,112600000.0
2009-04-02 02:31:00,0.9159,0.9159,0.9156,0.9159,138600000.0
2009-04-02 02:32:00,0.9159,0.9161,0.9159,0.916,149000000.0
2009-04-02 02:33:00,0.91595,0.91605,0.91595,0.91595,83600000.0
2009-04-02 02:34:00,0.9159,0.91605,0.9159,0.9159,31200000.0
2009-04-02 02:35:00,0.9159,0.91595,0.9157,0.91575,153799996.0
2009-04-02 02:36:00,0.9158,0.91595,0.9158,0.91585,57000000.0
2009-04-02 02:37:00,0.91585,0.91595,0.9157,0.9159,260800000.0
2009-04-02 02:38:00,0.91595,0.91595,0.91585,0.91585,3200000.0
2009-04-02 02:39:00,0.9158,0.9158,0.9158,0.9158,24800000.0
2009-04-02 02:40:00,0.91575,0.91585,0.9157,0.91575,235400000.0
2009-04-02 02:41:00,0.9157,0.91575,0.9157,0.9157,135200000.0
2009-04-02 02:42:00,0.91575,0.91575,0.91575,0.91575,44800000.0
2009-04-02 02:43:00,0.91575,0.9158,0.9157,0.9157,98600000.0
2009-04-02 02:44:00,0.9157,0.91575,0.91555,0.91555,131600000.0
2009-04-02 02:45:00,0.91555,0.91555,0.9154,0.91545,17200000.0
2009-04-02 02:46:00,0.91545,0.9156,0.91525,0.91525,63200000.0
2009-04-02 02:47:00,0.91525,0.91525,0.9151,0.91515,39200000.0
2009-04-02 02:48:00,0.91515,0.9153,0.91515,0.91525,8000000.0
2009-04-02 02:49:00,0.91525,0.9155,0.91525,0.91545,27600000.0
2009-04-02 02:50:00,0.91545,0.9155,0.9152,0.9152,124800000.0
2009-04-02 02:51:00,0.91515,0.91525,0.915,0.915,169000000.0
2009-04-02 02:52:00,0.915,0.91505,0.91495,0.91495,106600000.0
2009-04-02 02:53:00,0.91495,0.91525,0.91495,0.91505,133600000.0
2009-04-02 02:54:00,0.91515,0.9155,0.91475,0.9148,281200000.0
2009-04-02 02:55:00,0.9148,0.91485,0.91475,0.91485,147200000.0
2009-04-02 02:56:00,0.91485,0.91495,0.91485,0.9149,130600000.0
2009-04-02 02:57:00,0.9149,0.91505,0.91485,0.915,133000000.0
2009-04-02 02:58:00,0.9151,0.9152,0.9149,0.9152,139800000.0
2009-04-02 02:59:00,0.91515,0.9154,0.91515,0.9154,139000000.0
2009-04-02 03:00:00,0.91535,0.91535,0.9151,0.91525,93400000.0
2009-04-02 03:01:00,0.91525,0.91525,0.9151,0.9152,82600000.0
2009-04-02 03:02:00,0.9152,0.9152,0.9151,0.91515,55400000.0
2009-04-02 03:03:00,0.9151,0.9152,0.9151,0.9152,178200000.0
2009-04-02 03:04:00,0.9152,0.9152,0.9151,0.9151,161200000.0
2009-04-02 03:05:00,0.9151,0.9151,0.91505,0.9151,58800000.0
2009-04-02 03:06:00,0.915,0.9151,0.915,0.9151,60400000.0
2009-04-02 03:07:00,0.9151,0.9151,0.915,0.9151,56800000.0
2009-04-02 03:08:00,0.9152,0.91525,0.9151,0.91515,50000000.0
2009-04-02 03:09:00,0.91515,0.91535,0.9151,0.91525,55600000.0
2009-04-02 03:10:00,0.9152,0.91535,0.91515,0.91535,22200000.0
2009-04-02 03:11:00,0.91535,0.9154,0.9151,0.91515,68000000.0
2009-04-02 03:12:00,0.9152,0.91535,0.9152,0.91535,34400000.0
2009-04-02 03:13:00,0.9153,0.91535,0.9153,0.91535,34800000.0
2009-04-02 03:14:00,0.9154,0.91555,0.9154,0.91555,70200000.0
2009-04-02 03:15:00,0.91555,0.9156,0.91535,0.91535,63800000.0
2009-04-02 03:16:00,0.9153,0.9153,0.91515,0.9152,56600000.0
2009-04-02 03:17:00,0.9152,0.91525,0.9152,0.9152,19400000.0
2009-04-02 03:18:00,0.9152,0.91535,0.9152,0.9153,18000000.0
2009-04-02 03:19:00,0.91535,0.9154,0.9153,0.9154,27200000.0
2009-04-02 03:20:00,0.9154,0.9155,0.91535,0.9155,11200000.0
2009-04-02 03:21:00,0.9155,0.91555,0.9155,0.9155,34000000.0
2009-04-02 03:22:00,0.91555,0.91565,0.91555,0.9156,67000000.0
2009-04-02 03:23:00,0.9156,0.91565,0.9154,0.9154,72400000.0
2009-04-02 03:24:00,0.9154,0.91555,0.91535,0.91555,54200000.0
2009-04-02 03:25:00,0.91555,0.9156,0.91545,0.9155,43600000.0
2009-04-02 03:26:00,0.9155,0.9155,0.9154,0.91545,59200000.0
2009-04-02 03:27:00,0.91545,0.91545,0.9151,0.91515,91000000.0
2009-04-02 03:28:00,0.91515,0.9153,0.91505,0.9153,43000000.0
2009-04-02 03:29:00,0.91535,0.9155,0.9153,0.9154,70800000.0
2009-04-02 03:30:00,0.91535,0.91555,0.9153,0.9153,179200000.0
2009-04-02 03:31:00,0.91545,0.9155,0.91515,0.91515,132600000.0
2009-04-02 03:32:00,0.9151,0.91525,0.9151,0.9152,128600000.0
2009-04-02 03:33:00,0.91515,0.9153,0.91515,0.91525,44400000.0
2009-04-02 03:34:00,0.9153,0.9153,0.91525,0.9153,12000000.0
2009-04-02 03:35:00,0.9153,0.91545,0.91515,0.9154,116400000.0
2009-04-02 03:36:00,0.9153,0.91535,0.9152,0.91525,89600000.0
2009-04-02 03:37:00,0.9153,0.91535,0.9152,0.9153,54800000.0
2009-04-02 03:38:00,0.9153,0.9153,0.9152,0.9153,124600000.0
2009-04-02 03:39:00,0.91525,0.91535,0.9152,0.91525,93400000.0
2009-04-02 03:40:00,0.91525,0.91525,0.9152,0.9152,27600000.0
2009-04-02 03:41:00,0.9152,0.9154,0.9152,0.9153,46800000.0
2009-04-02 03:42:00,0.9153,0.9154,0.9152,0.91535,135200000.0
2009-04-02 03:43:00,0.9154,0.9154,0.91535,0.9154,12400000.0
2009-04-02 03:44:00,0.91535,0.9156,0.91535,0.91555,115200000.0
2009-04-02 03:45:00,0.91555,0.91565,0.91545,0.91555,100400000.0
2009-04-02 03:46:00,0.91555,0.9156,0.9155,0.91555,25400000.0
2009-04-02 03:47:00,0.9155,0.9155,0.91545,0.9155,82000000.0
2009-04-02 03:48:00,0.9155,0.9156,0.9155,0.9156,43000000.0
2009-04-02 03:49:00,0.91555,0.9156,0.9155,0.9155,16800000.0
2009-04-02 03:50:00,0.91555,0.91565,0.9155,0.91565,34200000.0
2009-04-02 03:51:00,0.9157,0.9159,0.91565,0.91575,91200000.0
2009-04-02 03:52:00,0.91575,0.9158,0.9156,0.9157,109400000.0
2009-04-02 03:53:00,0.9157,0.9158,0.9157,0.91575,46400000.0
2009-04-02 03:54:00,0.9157,0.9157,0.9155,0.9155,87000000.0
2009-04-02 03:55:00,0.9155,0.9156,0.91545,0.91555,53200000.0
2009-04-02 03:56:00,0.91555,0.9158,0.91555,0.91575,57600000.0
2009-04-02 03:57:00,0.9157,0.9158,0.91545,0.9156,187100000.0
2009-04-02 03:58:00,0.9156,0.9156,0.9155,0.9155,85200000.0
2009-04-02 03:59:00,0.9155,0.9156,0.91545,0.91545,128400000.0
2009-04-02 04:00:00,0.91545,0.91555,0.91545,0.9155,128400000.0
2009-04-02 04:01:00,0.91545,0.9155,0.9154,0.9155,262200000.0
2009-04-02 04:02:00,0.91545,0.9155,0.9154,0.9154,11000000.0
2009-04-02 04:03:00,0.9154,0.9157,0.91535,0.9154,287400000.0
2009-04-02 04:04:00,0.9154,0.91565,0.91535,0.91535,150400000.0
2009-04-02 04:05:00,0.9155,0.91555,0.9153,0.9153,54200000.0
2009-04-02 04:06:00,0.91545,0.91595,0.91545,0.91575,196700000.0
2009-04-02 04:07:00,0.91575,0.91575,0.9155,0.9155,33800000.0
2009-04-02 04:08:00,0.9155,0.91555,0.91545,0.91555,95000000.0
2009-04-02 04:09:00,0.9156,0.9156,0.91555,0.91555,68600000.0
2009-04-02 04:10:00,0.9156,0.91565,0.9156,0.91565,89600000.0
2009-04-02 04:11:00,0.9157,0.9157,0.91565,0.9157,34000000.0
2009-04-02 04:12:00,0.9157,0.91575,0.91545,0.9155,124200000.0
2009-04-02 04:13:00,0.91545,0.9158,0.91545,0.9157,98200000.0
2009-04-02 04:14:00,0.9157,0.9158,0.91555,0.9158,130200000.0
2009-04-02 04:15:00,0.9158,0.9158,0.9155,0.91555,154800000.0
2009-04-02 04:16:00,0.9155,0.9156,0.9153,0.91545,103200000.0
2009-04-02 04:17:00,0.9155,0.91565,0.9154,0.9154,67600000.0
2009-04-02 04:18:00,0.9154,0.9154,0.9154,0.9154,17600000.0
2009-04-02 04:19:00,0.9154,0.91545,0.9154,0.9154,138400000.0
2009-04-02 04:20:00,0.91545,0.9155,0.9154,0.91545,38200000.0
2009-04-02 04:21:00,0.9155,0.91555,0.9154,0.9154,34000000.0
2009-04-02 04:22:00,0.91545,0.9155,0.91545,0.9155,6800000.0
2009-04-02 04:23:00,0.9155,0.9156,0.9154,0.9154,50000000.0
2009-04-02 04:24:00,0.9154,0.9155,0.91535,0.91545,112600000.0
2009-04-02 04:25:00,0.91545,0.9157,0.9154,0.91555,62400000.0
2009-04-02 04:26:00,0.91555,0.9158,0.91545,0.91575,77400000.0
2009-04-02 04:27:00,0.91575,0.9159,0.9155,0.9158,239400000.0
2009-04-02 04:28:00,0.9158,0.9158,0.9156,0.91565,121200000.0
2009-04-02 04:29:00,0.9157,0.91595,0.9157,0.91575,86800000.0
2009-04-02 04:30:00,0.91575,0.916,0.91575,0.91595,139000000.0
2009-04-02 04:31:00,0.9159,0.91615,0.91575,0.9161,130800000.0
2009-04-02 04:32:00,0.9161,0.9161,0.9156,0.9157,192400000.0
2009-04-02 04:33:00,0.91575,0.916,0.91575,0.9158,160200000.0
2009-04-02 04:34:00,0.9158,0.91605,0.9157,0.9157,96400000.0
2009-04-02 04:35:00,0.9157,0.9158,0.9157,0.91575,37600000.0
2009-04-02 04:36:00,0.9157,0.91575,0.91565,0.91575,25400000.0
2009-04-02 04:37:00,0.91575,0.91585,0.9157,0.91585,60100000.0
2009-04-02 04:38:00,0.9158,0.9159,0.91575,0.9158,94400000.0
2009-04-02 04:39:00,0.91585,0.91585,0.9158,0.9158,14800000.0
2009-04-02 04:40:00,0.9158,0.91605,0.9158,0.91605,37000000.0
2009-04-02 04:41:00,0.91605,0.91615,0.91585,0.9159,111600000.0
2009-04-02 04:42:00,0.9159,0.9165,0.9159,0.91625,230000000.0
2009-04-02 04:43:00,0.91635,0.9167,0.9163,0.9166,778600000.0
2009-04-02 04:44:00,0.91665,0.9172,0.91665,0.9169,566800000.0
2009-04-02 04:45:00,0.91685,0.9169,0.91675,0.91675,219600000.0
2009-04-02 04:46:00,0.91675,0.91685,0.9164,0.9166,59000000.0
2009-04-02 04:47:00,0.91665,0.9167,0.91665,0.91665,37200000.0
2009-04-02 04:48:00,0.9167,0.9173,0.9167,0.9169,155400000.0
2009-04-02 04:49:00,0.9168,0.9168,0.91625,0.9163,183800000.0
2009-04-02 04:50:00,0.9161,0.9165,0.91595,0.91635,271200000.0
2009-04-02 04:51:00,0.9163,0.9165,0.9161,0.9161,149800000.0
2009-04-02 04:52:00,0.91615,0.91635,0.91615,0.9162,125200000.0
2009-04-02 04:53:00,0.91615,0.9162,0.91565,0.916,94600000.0
2009-04-02 04:54:00,0.916,0.916,0.91565,0.91565,33200000.0
2009-04-02 04:55:00,0.91565,0.9157,0.91555,0.91555,79000000.0
2009-04-02 04:56:00,0.91555,0.91555,0.9155,0.9155,49200000.0
2009-04-02 04:57:00,0.9155,0.91565,0.9155,0.91565,42400000.0
2009-04-02 04:58:00,0.91565,0.9158,0.91565,0.9158,4800000.0
2009-04-02 04:59:00,0.91585,0.91585,0.9156,0.91575,16000000.0
2009-04-02 05:00:00,0.91575,0.91585,0.9157,0.91585,76800000.0
2009-04-02 05:01:00,0.9158,0.9159,0.9156,0.9158,129600000.0
2009-04-02 05:02:00,0.91585,0.91595,0.91565,0.9157,94400000.0
2009-04-02 05:03:00,0.9157,0.9157,0.91565,0.9157,18000000.0
2009-04-02 05:04:00,0.9157,0.91595,0.9157,0.9159,97200000.0
2009-04-02 05:05:00,0.9158,0.91585,0.9157,0.9157,54400000.0
2009-04-02 05:06:00,0.9157,0.9157,0.9157,0.9157,13800000.0
2009-04-02 05:07:00,0.91575,0.9158,0.91575,0.91575,37600000.0
2009-04-02 05:08:00,0.91585,0.9161,0.9156,0.91585,246200000.0
2009-04-02 05:09:00,0.91585,0.91585,0.91575,0.9158,9800000.0
2009-04-02 05:10:00,0.9158,0.91585,0.9156,0.9156,29200000.0
2009-04-02 05:11:00,0.9156,0.9156,0.9152,0.9153,37600000.0
2009-04-02 05:12:00,0.9153,0.9155,0.91525,0.9154,159600000.0
2009-04-02 05:13:00,0.91535,0.9154,0.9153,0.9154,61800000.0
2009-04-02 05:14:00,0.9154,0.91555,0.9154,0.91545,68800000.0
2009-04-02 05:15:00,0.9155,0.91575,0.9155,0.91565,45600000.0
2009-04-02 05:16:00,0.91565,0.9157,0.91555,0.9156,43600000.0
2009-04-02 05:17:00,0.9156,0.9159,0.9156,0.9157,89600000.0
2009-04-02 05:18:00,0.9157,0.91585,0.91565,0.9157,134800000.0
2009-04-02 05:19:00,0.9157,0.91585,0.9156,0.9156,142000000.0
2009-04-02 05:20:00,0.91565,0.91585,0.91565,0.91565,130600000.0
2009-04-02 05:21:00,0.9157,0.9159,0.9157,0.91575,76600000.0
2009-04-02 05:22:00,0.91575,0.9158,0.9157,0.9157,65200000.0
2009-04-02 05:23:00,0.91575,0.9159,0.91565,0.9157,126200000.0
2009-04-02 05:24:00,0.91565,0.91565,0.9155,0.9155,95400000.0
2009-04-02 05:25:00,0.9155,0.91575,0.9155,0.91575,124400000.0
2009-04-02 05:26:00,0.91575,0.9161,0.91565,0.916,39400000.0
2009-04-02 05:27:00,0.916,0.916,0.91585,0.9159,28800000.0
2009-04-02 05:28:00,0.91585,0.9161,0.91585,0.91585,78200000.0
2009-04-02 05:29:00,0.91585,0.91605,0.91585,0.91605,40400000.0
2009-04-02 05:30:00,0.9161,0.9161,0.91575,0.91575,62200000.0
2009-04-02 05:31:00,0.91575,0.9161,0.91565,0.91595,50400000.0
2009-04-02 05:32:00,0.91595,0.91595,0.91585,0.91585,9200000.0
2009-04-02 05:33:00,0.91575,0.91615,0.91575,0.916,76600000.0
2009-04-02 05:34:00,0.916,0.91605,0.91595,0.91605,54400000.0
2009-04-02 05:35:00,0.91605,0.91615,0.9158,0.9158,9800000.0
2009-04-02 05:36:00,0.91575,0.9158,0.91575,0.9158,7200000.0
2009-04-02 05:37:00,0.91585,0.91585,0.9158,0.91585,6400000.0
2009-04-02 05:38:00,0.916,0.9162,0.91595,0.91615,29000000.0
2009-04-02 05:39:00,0.91615,0.91615,0.9158,0.9159,57600000.0
2009-04-02 05:40:00,0.91595,0.9161,0.9157,0.9158,25600000.0
2009-04-02 05:41:00,0.9157,0.9161,0.91565,0.916,34400000.0
2009-04-02 05:42:00,0.916,0.9161,0.9159,0.9159,30400000.0
2009-04-02 05:43:00,0.9158,0.9158,0.9158,0.9158,1600000.0
2009-04-02 05:44:00,0.9158,0.916,0.91575,0.916,183000000.0
2009-04-02 05:45:00,0.916,0.9161,0.916,0.9161,19200000.0
2009-04-02 05:46:00,0.9161,0.9161,0.916,0.916,56000000.0
2009-04-02 05:47:00,0.9159,0.91605,0.9159,0.91605,18400000.0
2009-04-02 05:48:00,0.91605,0.9161,0.91605,0.9161,3200000.0
2009-04-02 05:49:00,0.9161,0.9161,0.91605,0.9161,6400000.0
2009-04-02 05:50:00,0.9161,0.9162,0.9161,0.9162,17400000.0
2009-04-02 05:51:00,0.9161,0.91615,0.91605,0.91605,17600000.0
2009-04-02 05:52:00,0.916,0.916,0.9159,0.91595,16200000.0
2009-04-02 05:53:00,0.9159,0.9159,0.9159,0.9159,3600000.0
2009-04-02 05:54:00,0.91605,0.91615,0.916,0.9161,20800000.0
2009-04-02 05:55:00,0.91615,0.9162,0.9161,0.9161,19200000.0
2009-04-02 05:56:00,0.916,0.916,0.91585,0.91585,28200000.0
2009-04-02 05:57:00,0.91585,0.91585,0.9156,0.91565,24400000.0
2009-04-02 05:58:00,0.91585,0.91585,0.91575,0.91575,3200000.0
2009-04-02 05:59:00,0.91565,0.91575,0.91555,0.9156,77600000.0
2009-04-02 06:00:00,0.9156,0.91575,0.91555,0.9156,36600000.0
2009-04-02 06:01:00,0.9156,0.9156,0.9156,0.9156,1600000.0
2009-04-02 06:02:00,0.9156,0.91565,0.91555,0.91565,48000000.0
2009-04-02 06:03:00,0.91565,0.91565,0.9154,0.91565,28000000.0
2009-04-02 06:04:00,0.91565,0.91565,0.91545,0.91555,38000000.0
2009-04-02 06:05:00,0.91555,0.91565,0.91555,0.91565,18500000.0
2009-04-02 06:06:00,0.91565,0.9158,0.91555,0.9158,98300000.0
2009-04-02 06:07:00,0.9158,0.9158,0.9157,0.9157,57200000.0
2009-04-02 06:08:00,0.9157,0.91575,0.91565,0.9157,31800000.0
2009-04-02 06:09:00,0.9157,0.91585,0.9156,0.9157,57600000.0
2009-04-02 06:10:00,0.9157,0.91585,0.91565,0.91575,21800000.0
2009-04-02 06:11:00,0.9157,0.91575,0.9157,0.9157,30400000.0
2009-04-02 06:12:00,0.9157,0.9157,0.9157,0.9157,4800000.0
2009-04-02 06:13:00,0.91565,0.9157,0.91565,0.9157,13200000.0
2009-04-02 06:14:00,0.9157,0.9157,0.9156,0.9156,6400000.0
2009-04-02 06:15:00,0.91565,0.9158,0.91565,0.9157,31000000.0
2009-04-02 06:16:00,0.9157,0.9158,0.9157,0.9158,32000000.0
2009-04-02 06:17:00,0.9158,0.9158,0.91565,0.91565,9200000.0
2009-04-02 06:18:00,0.9157,0.9157,0.91565,0.9157,4800000.0
2009-04-02 06:19:00,0.91575,0.91575,0.91565,0.9157,10400000.0
2009-04-02 06:20:00,0.91565,0.9157,0.91565,0.91565,6800000.0
2009-04-02 06:21:00,0.91565,0.9157,0.91565,0.9157,11200000.0
2009-04-02 06:22:00,0.9157,0.91575,0.91565,0.9157,9600000.0
2009-04-02 06:23:00,0.9157,0.9159,0.9156,0.9159,35000000.0
2009-04-02 06:24:00,0.9159,0.916,0.91565,0.91565,53600000.0
2009-04-02 06:25:00,0.9156,0.9158,0.9156,0.91565,44800000.0
2009-04-02 06:26:00,0.91565,0.9159,0.91555,0.9158,80600000.0
2009-04-02 06:27:00,0.9158,0.9158,0.91555,0.91575,112400000.0
2009-04-02 06:28:00,0.91575,0.91575,0.9156,0.91565,65000000.0
2009-04-02 06:29:00,0.91565,0.91565,0.91545,0.91545,40000000.0
2009-04-02 06:30:00,0.9154,0.9155,0.9154,0.9155,18200000.0
2009-04-02 06:31:00,0.91545,0.9155,0.91535,0.91535,38200000.0
2009-04-02 06:32:00,0.91535,0.9155,0.91535,0.91535,28600000.0
2009-04-02 06:33:00,0.91545,0.91545,0.91535,0.9154,26200000.0
2009-04-02 06:34:00,0.91535,0.91535,0.9153,0.91535,31800000.0
2009-04-02 06:35:00,0.9153,0.91545,0.9153,0.91545,61600000.0
2009-04-02 06:36:00,0.91545,0.9157,0.9154,0.9156,81600000.0
2009-04-02 06:37:00,0.91555,0.91575,0.9155,0.9157,56000000.0
2009-04-02 06:38:00,0.9157,0.91585,0.91565,0.9157,46000000.0
2009-04-02 06:39:00,0.9156,0.9158,0.9155,0.91575,67800000.0
2009-04-02 06:40:00,0.91575,0.91575,0.91555,0.9156,49200000.0
2009-04-02 06:41:00,0.9157,0.91575,0.9152,0.9153,90000000.0
2009-04-02 06:42:00,0.9153,0.9154,0.9153,0.9154,16800000.0
2009-04-02 06:43:00,0.9154,0.91575,0.9154,0.9157,31200000.0
2009-04-02 06:44:00,0.91585,0.9159,0.9155,0.91585,60200000.0
2009-04-02 06:45:00,0.91585,0.91605,0.91575,0.9158,56000000.0
2009-04-02 06:46:00,0.9159,0.916,0.91585,0.916,24000000.0
2009-04-02 06:47:00,0.916,0.9161,0.9158,0.91585,43400000.0
2009-04-02 06:48:00,0.91585,0.91585,0.91575,0.91575,9200000.0
2009-04-02 06:49:00,0.9158,0.916,0.9158,0.91585,94000000.0
2009-04-02 06:50:00,0.9159,0.9159,0.91555,0.9156,71400000.0
2009-04-02 06:51:00,0.9157,0.9158,0.91555,0.9156,12800000.0
2009-04-02 06:52:00,0.9156,0.9158,0.91545,0.9155,22600000.0
2009-04-02 06:53:00,0.91555,0.9157,0.9154,0.91565,52600000.0
2009-04-02 06:54:00,0.9157,0.91625,0.9157,0.91575,60800000.0
2009-04-02 06:55:00,0.91575,0.9158,0.9157,0.9158,17600000.0
2009-04-02 06:56:00,0.91575,0.91585,0.91575,0.91585,4800000.0
2009-04-02 06:57:00,0.91585,0.91585,0.91575,0.91575,27200000.0
2009-04-02 06:58:00,0.91585,0.91585,0.91585,0.91585,1600000.0
2009-04-02 06:59:00,0.91555,0.9158,0.91555,0.9158,166400000.0
2009-04-02 07:00:00,0.91575,0.91585,0.9157,0.91585,68000000.0
2009-04-02 07:01:00,0.9158,0.9158,0.9157,0.9158,12800000.0
2009-04-02 07:02:00,0.9158,0.9158,0.91575,0.91575,9600000.0
2009-04-02 07:03:00,0.9158,0.91585,0.91565,0.9158,25400000.0
2009-04-02 07:04:00,0.9158,0.9158,0.91575,0.91575,6400000.0
2009-04-02 07:05:00,0.91575,0.91575,0.9157,0.91575,12800000.0
2009-04-02 07:06:00,0.91575,0.91585,0.91575,0.9158,33400000.0
2009-04-02 07:07:00,0.9158,0.91585,0.9158,0.9158,9600000.0
2009-04-02 07:08:00,0.9159,0.9159,0.91585,0.91585,15200000.0
2009-04-02 07:09:00,0.91585,0.91585,0.9158,0.9158,4600000.0
2009-04-02 07:10:00,0.91575,0.91575,0.91575,0.91575,3200000.0
2009-04-02 07:11:00,0.91575,0.9159,0.91575,0.9159,12800000.0
2009-04-02 07:12:00,0.91585,0.91585,0.9158,0.9158,6400000.0
2009-04-02 07:13:00,0.9158,0.91585,0.91555,0.91575,68400000.0
2009-04-02 07:14:00,0.9157,0.9158,0.91565,0.9158,21200000.0
2009-04-02 07:15:00,0.9158,0.91585,0.9156,0.91575,28600000.0
2009-04-02 07:16:00,0.9159,0.9159,0.9158,0.91585,36600000.0
2009-04-02 07:17:00,0.9159,0.9159,0.9158,0.91585,14400000.0
2009-04-02 07:18:00,0.9159,0.9159,0.9158,0.9158,13200000.0
2009-04-02 07:19:00,0.9158,0.9158,0.9158,0.9158,4800000.0
2009-04-02 07:20:00,0.91575,0.91585,0.91575,0.9158,15800000.0
2009-04-02 07:21:00,0.91575,0.9159,0.9157,0.91585,29800000.0
2009-04-02 07:22:00,0.91585,0.91585,0.91575,0.9158,16400000.0
2009-04-02 07:23:00,0.9158,0.91585,0.9158,0.91585,21200000.0
2009-04-02 07:24:00,0.9158,0.9158,0.9157,0.9158,37800000.0
2009-04-02 07:25:00,0.9158,0.9158,0.9157,0.91575,69000000.0
2009-04-02 07:26:00,0.91575,0.9158,0.91575,0.9158,20200000.0
2009-04-02 07:27:00,0.9158,0.91585,0.91545,0.91555,178200000.0
2009-04-02 07:28:00,0.91555,0.91565,0.91555,0.91555,12200000.0
2009-04-02 07:29:00,0.91555,0.9157,0.91545,0.9157,54200000.0
2009-04-02 07:30:00,0.91555,0.91565,0.9154,0.9156,71600000.0
2009-04-02 07:31:00,0.91555,0.9156,0.91555,0.91555,9600000.0
2009-04-02 07:32:00,0.91555,0.9156,0.9155,0.9156,136800000.0
2009-04-02 07:33:00,0.9156,0.9156,0.91555,0.9156,23400000.0
2009-04-02 07:34:00,0.9156,0.9157,0.91545,0.9156,70800000.0
2009-04-02 07:35:00,0.9156,0.9159,0.9156,0.9157,77400000.0
2009-04-02 07:36:00,0.9157,0.91595,0.9157,0.9159,224600000.0
2009-04-02 07:37:00,0.9159,0.916,0.9158,0.9158,27800000.0
2009-04-02 07:38:00,0.9158,0.916,0.9157,0.9157,61400000.0
2009-04-02 07:39:00,0.91575,0.91575,0.91535,0.9156,68000000.0
2009-04-02 07:40:00,0.91564,0.91564,0.91527,0.91527,91400000.0
2009-04-02 07:41:00,0.9156,0.9158,0.91555,0.9158,44800000.0
2009-04-02 07:42:00,0.9158,0.91585,0.91555,0.9157,102000000.0
2009-04-02 07:43:00,0.9157,0.9157,0.9154,0.91545,65400000.0
2009-04-02 07:44:00,0.9155,0.91555,0.9153,0.9153,63800000.0
2009-04-02 07:45:00,0.9153,0.91545,0.91525,0.91545,50000000.0
2009-04-02 07:46:00,0.9154,0.91545,0.9153,0.9153,27000000.0
2009-04-02 07:47:00,0.9153,0.9153,0.9152,0.9152,47200000.0
2009-04-02 07:48:00,0.91525,0.9153,0.9151,0.9152,77600000.0
2009-04-02 07:49:00,0.9151,0.9152,0.9146,0.91465,201800000.0
2009-04-02 07:50:00,0.9145,0.91455,0.91375,0.91385,165600000.0
2009-04-02 07:51:00,0.9139,0.914,0.91325,0.9135,407600000.0
2009-04-02 07:52:00,0.91345,0.91395,0.91345,0.91385,208600000.0
2009-04-02 07:53:00,0.9138,0.91385,0.9135,0.9135,201600000.0
2009-04-02 07:54:00,0.9135,0.91385,0.9131,0.91325,181800000.0
2009-04-02 07:55:00,0.9133,0.9136,0.9133,0.9135,109400000.0
2009-04-02 07:56:00,0.9136,0.91385,0.9135,0.91355,167400000.0
2009-04-02 07:57:00,0.91365,0.9137,0.91355,0.9136,152400000.0
2009-04-02 07:58:00,0.9136,0.9137,0.91335,0.9134,232400000.0
2009-04-02 07:59:00,0.9134,0.9136,0.9132,0.91335,339400000.0
2009-04-02 08:00:00,0.91335,0.91345,0.91205,0.91225,331000000.0
2009-04-02 08:01:00,0.9123,0.9126,0.91195,0.91215,382000001.0
2009-04-02 08:02:00,0.91215,0.91225,0.91165,0.9119,640099998.0
2009-04-02 08:03:00,0.91205,0.9123,0.91185,0.912,577100000.0
2009-04-02 08:04:00,0.912,0.9122,0.91165,0.91185,370200000.0
2009-04-02 08:05:00,0.91185,0.9119,0.91155,0.91165,455799999.0
2009-04-02 08:06:00,0.9117,0.912,0.91165,0.91165,445800001.0
2009-04-02 08:07:00,0.91165,0.9118,0.91135,0.9115,195600000.0
2009-04-02 08:08:00,0.91155,0.9117,0.9115,0.91165,151200000.0
2009-04-02 08:09:00,0.9117,0.91175,0.91115,0.9113,478000003.0
2009-04-02 08:10:00,0.9113,0.91135,0.91115,0.91125,642600000.0
2009-04-02 08:11:00,0.91125,0.9116,0.9112,0.91145,505600000.0
2009-04-02 08:12:00,0.91145,0.91165,0.91125,0.9113,376800000.0
2009-04-02 08:13:00,0.91135,0.9116,0.91135,0.9116,260000000.0
2009-04-02 08:14:00,0.9116,0.91205,0.9116,0.9119,352400000.0
2009-04-02 08:15:00,0.91195,0.91235,0.91185,0.91225,349200001.0
2009-04-02 08:16:00,0.91225,0.91255,0.9122,0.9124,285400000.0
2009-04-02 08:17:00,0.9125,0.91275,0.9121,0.9122,215200000.0
2009-04-02 08:18:00,0.9122,0.91225,0.91165,0.9118,459400000.0
2009-04-02 08:19:00,0.9117,0.9121,0.9117,0.91185,421200000.0
2009-04-02 08:20:00,0.9119,0.91195,0.91155,0.91165,637999999.0
2009-04-02 08:21:00,0.91165,0.91175,0.91145,0.91165,576599995.0
2009-04-02 08:22:00,0.91165,0.91205,0.91165,0.9117,435999998.0
2009-04-02 08:23:00,0.91175,0.9123,0.9117,0.9122,309800000.0
2009-04-02 08:24:00,0.9122,0.91245,0.912,0.91225,448600000.0
2009-04-02 08:25:00,0.91225,0.91245,0.9121,0.91235,380600000.0
2009-04-02 08:26:00,0.9123,0.91245,0.9122,0.9124,346400000.0
2009-04-02 08:27:00,0.9124,0.91265,0.91235,0.91255,357200000.0
2009-04-02 08:28:00,0.91255,0.91265,0.9123,0.9126,324200000.0
2009-04-02 08:29:00,0.91265,0.9127,0.9121,0.9122,496000002.0
2009-04-02 08:30:00,0.9122,0.9122,0.9119,0.9121,486999997.0
2009-04-02 08:31:00,0.9121,0.91245,0.9121,0.9123,148200000.0
2009-04-02 08:32:00,0.9123,0.9124,0.91215,0.9123,178600000.0
2009-04-02 08:33:00,0.9122,0.9124,0.9122,0.91235,243100000.0
2009-04-02 08:34:00,0.9124,0.91245,0.912,0.9121,94000000.0
2009-04-02 08:35:00,0.9121,0.9122,0.91185,0.9119,147400000.0
2009-04-02 08:36:00,0.91185,0.9121,0.9118,0.9121,352200000.0
2009-04-02 08:37:00,0.91205,0.91245,0.91205,0.91245,536399999.0
2009-04-02 08:38:00,0.91245,0.91245,0.9121,0.9123,236600000.0
2009-04-02 08:39:00,0.91225,0.91245,0.91225,0.91235,270200000.0
2009-04-02 08:40:00,0.91235,0.9125,0.91235,0.9124,266400002.0
2009-04-02 08:41:00,0.9124,0.9125,0.9123,0.9125,294200000.0
2009-04-02 08:42:00,0.91255,0.91275,0.9125,0.91275,135800000.0
2009-04-02 08:43:00,0.91275,0.91285,0.91275,0.9128,129800000.0
2009-04-02 08:44:00,0.91285,0.91295,0.9128,0.91285,183000000.0
2009-04-02 08:45:00,0.9128,0.9129,0.9127,0.91275,179400000.0
2009-04-02 08:46:00,0.9127,0.91275,0.9123,0.91235,596200001.0
2009-04-02 08:47:00,0.91235,0.9124,0.91215,0.91225,537199997.0
2009-04-02 08:48:00,0.91225,0.91245,0.9122,0.91245,206200000.0
2009-04-02 08:49:00,0.91245,0.91245,0.91205,0.91225,216400000.0
2009-04-02 08:50:00,0.9123,0.9123,0.912,0.912,341800000.0
2009-04-02 08:51:00,0.91195,0.9122,0.9119,0.91195,328200000.0
2009-04-02 08:52:00,0.91195,0.9121,0.91195,0.912,128000000.0
2009-04-02 08:53:00,0.912,0.9121,0.91185,0.912,245400000.0
2009-04-02 08:54:00,0.912,0.912,0.91185,0.9119,205000000.0
2009-04-02 08:55:00,0.9119,0.9122,0.9119,0.91205,117400000.0
2009-04-02 08:56:00,0.91205,0.91245,0.91205,0.9124,174400000.0
2009-04-02 08:57:00,0.91245,0.9127,0.91245,0.9126,270200001.0
2009-04-02 08:58:00,0.9126,0.9127,0.91255,0.91265,267400002.0
2009-04-02 08:59:00,0.91265,0.91275,0.91265,0.91275,152800000.0
2009-04-02 09:00:00,0.91295,0.91295,0.91265,0.9128,301400001.0
2009-04-02 09:01:00,0.91285,0.91285,0.9127,0.9127,697800002.0
2009-04-02 09:02:00,0.9127,0.91275,0.9126,0.9127,171400000.0
2009-04-02 09:03:00,0.9127,0.9127,0.91205,0.91235,216700000.0
2009-04-02 09:04:00,0.91235,0.91235,0.912,0.9121,218800000.0
2009-04-02 09:05:00,0.9121,0.91215,0.91185,0.9119,181800000.0
2009-04-02 09:06:00,0.91185,0.9119,0.9115,0.91155,427800000.0
2009-04-02 09:07:00,0.91145,0.91165,0.9114,0.91165,331800000.0
2009-04-02 09:08:00,0.91165,0.9117,0.9115,0.9115,175800000.0
2009-04-02 09:09:00,0.9115,0.9117,0.91145,0.91165,234800002.0
2009-04-02 09:10:00,0.9117,0.9117,0.91085,0.9109,382200000.0
2009-04-02 09:11:00,0.91095,0.91095,0.91055,0.9108,339500000.0
2009-04-02 09:12:00,0.9108,0.91095,0.91065,0.91075,313200000.0
2009-04-02 09:13:00,0.9107,0.911,0.9107,0.91095,304399999.0
2009-04-02 09:14:00,0.91095,0.91105,0.9109,0.91105,108400000.0
2009-04-02 09:15:00,0.911,0.9111,0.911,0.9111,219000001.0
2009-04-02 09:16:00,0.91105,0.9113,0.91105,0.91125,210200000.0
2009-04-02 09:17:00,0.91115,0.9114,0.9111,0.91135,473200006.0
2009-04-02 09:18:00,0.91135,0.9114,0.9113,0.9113,198800000.0
2009-04-02 09:19:00,0.9113,0.9114,0.9111,0.91115,380200000.0
2009-04-02 09:20:00,0.91115,0.91115,0.91075,0.91085,652100001.0
2009-04-02 09:21:00,0.9108,0.9114,0.9108,0.91125,370200000.0
2009-04-02 09:22:00,0.91135,0.91135,0.91085,0.91085,277200000.0
2009-04-02 09:23:00,0.91085,0.91095,0.91075,0.91085,314800001.0
2009-04-02 09:24:00,0.9108,0.91115,0.9107,0.9111,284600000.0
2009-04-02 09:25:00,0.91125,0.91135,0.91125,0.91125,636200007.0
2009-04-02 09:26:00,0.9113,0.9113,0.91115,0.91125,363600002.0
2009-04-02 09:27:00,0.91125,0.91135,0.911,0.91115,458000002.0
2009-04-02 09:28:00,0.9112,0.9114,0.91115,0.9113,243400005.0
2009-04-02 09:29:00,0.9113,0.9116,0.91125,0.9116,244000000.0
2009-04-02 09:30:00,0.9116,0.9116,0.9114,0.9114,338600000.0
2009-04-02 09:31:00,0.91145,0.9116,0.9112,0.91145,350700000.0
2009-04-02 09:32:00,0.91155,0.91155,0.91145,0.91145,133800000.0
2009-04-02 09:33:00,0.91145,0.91155,0.91125,0.91135,316200000.0
2009-04-02 09:34:00,0.91145,0.91165,0.91135,0.91155,201800000.0
2009-04-02 09:35:00,0.91155,0.9117,0.91155,0.91165,188000000.0
2009-04-02 09:36:00,0.9117,0.912,0.91165,0.912,260800000.0
2009-04-02 09:37:00,0.912,0.9124,0.912,0.91235,266400000.0
2009-04-02 09:38:00,0.9124,0.91275,0.9124,0.91275,402600001.0
2009-04-02 09:39:00,0.9128,0.91345,0.91265,0.91345,527200000.0
2009-04-02 09:40:00,0.91345,0.91355,0.9133,0.91335,390600000.0
2009-04-02 09:41:00,0.91335,0.9134,0.9131,0.9131,409200000.0
2009-04-02 09:42:00,0.9131,0.9133,0.913,0.9133,438400002.0
2009-04-02 09:43:00,0.91325,0.9133,0.91315,0.9132,254400000.0
2009-04-02 09:44:00,0.91315,0.9132,0.913,0.91315,441000000.0
2009-04-02 09:45:00,0.91315,0.9132,0.91275,0.91275,917800003.0
2009-04-02 09:46:00,0.91275,0.9129,0.91275,0.9128,411000003.0
2009-04-02 09:47:00,0.91285,0.913,0.9128,0.9128,635600001.0
2009-04-02 09:48:00,0.91275,0.91315,0.91275,0.913,275000000.0
2009-04-02 09:49:00,0.9129,0.913,0.9128,0.9129,301400001.0
2009-04-02 09:50:00,0.9129,0.913,0.91275,0.91275,182000000.0
2009-04-02 09:51:00,0.91275,0.91275,0.91255,0.91265,297200001.0
2009-04-02 09:52:00,0.9127,0.91285,0.9126,0.91265,244100000.0
2009-04-02 09:53:00,0.9127,0.9128,0.91195,0.9122,318800002.0
2009-04-02 09:54:00,0.9122,0.91235,0.91215,0.91215,285600000.0
2009-04-02 09:55:00,0.9122,0.9122,0.9114,0.9115,440199999.0
2009-04-02 09:56:00,0.9115,0.91165,0.91145,0.91165,438200001.0
2009-04-02 09:57:00,0.91155,0.9116,0.9114,0.91155,333000000.0
2009-04-02 09:58:00,0.91145,0.9116,0.91125,0.9115,299600000.0
2009-04-02 09:59:00,0.91155,0.9117,0.91155,0.91165,406200005.0
2009-04-02 10:00:00,0.91165,0.9118,0.9116,0.91165,661800001.0
2009-04-02 10:01:00,0.9117,0.9117,0.9113,0.9115,819000000.0
2009-04-02 10:02:00,0.9115,0.9115,0.91135,0.91135,372200000.0
2009-04-02 10:03:00,0.9114,0.9115,0.91125,0.91135,401600000.0
2009-04-02 10:04:00,0.91135,0.91155,0.9113,0.9115,265400000.0
2009-04-02 10:05:00,0.91145,0.91145,0.91095,0.9112,503399999.0
2009-04-02 10:06:00,0.91115,0.9113,0.91085,0.91125,542999999.0
2009-04-02 10:07:00,0.9112,0.91135,0.91115,0.91135,184200000.0
2009-04-02 10:08:00,0.91135,0.91185,0.91135,0.91165,497800000.0
2009-04-02 10:09:00,0.91165,0.91185,0.9116,0.91185,340800001.0
2009-04-02 10:10:00,0.9119,0.9121,0.91175,0.91185,357900000.0
2009-04-02 10:11:00,0.91185,0.9119,0.9118,0.9118,295000000.0
2009-04-02 10:12:00,0.9118,0.9118,0.91165,0.9117,506400006.0
2009-04-02 10:13:00,0.9117,0.91175,0.91155,0.9116,394400002.0
2009-04-02 10:14:00,0.9116,0.91165,0.9114,0.91145,1027600011.0
2009-04-02 10:15:00,0.91145,0.91165,0.91145,0.91145,689000007.0
2009-04-02 10:16:00,0.91145,0.91155,0.9113,0.9115,481600006.0
2009-04-02 10:17:00,0.9115,0.9115,0.91125,0.9114,349400000.0
2009-04-02 10:18:00,0.9114,0.91145,0.9114,0.91145,344800000.0
2009-04-02 10:19:00,0.91145,0.9115,0.911,0.91135,689200005.0
2009-04-02 10:20:00,0.9113,0.9114,0.91115,0.91135,287999998.0
2009-04-02 10:21:00,0.91135,0.9114,0.91115,0.9113,436999999.0
2009-04-02 10:22:00,0.9114,0.9115,0.91135,0.91145,253200000.0
2009-04-02 10:23:00,0.9115,0.9115,0.91135,0.91145,431800003.0
2009-04-02 10:24:00,0.91145,0.91145,0.91135,0.91135,441000001.0
2009-04-02 10:25:00,0.91135,0.9114,0.9108,0.91085,824700001.0
2009-04-02 10:26:00,0.91085,0.91095,0.91085,0.9109,302800001.0
2009-04-02 10:27:00,0.9109,0.9109,0.91075,0.91085,383000000.0
2009-04-02 10:28:00,0.91085,0.911,0.91075,0.9108,570000000.0
2009-04-02 10:29:00,0.9108,0.91085,0.9107,0.91085,267000000.0
2009-04-02 10:30:00,0.91075,0.9109,0.9106,0.91085,185000001.0
2009-04-02 10:31:00,0.9109,0.911,0.91085,0.91085,248800000.0
2009-04-02 10:32:00,0.9108,0.91085,0.91065,0.91075,232000002.0
2009-04-02 10:33:00,0.9107,0.9109,0.91065,0.91085,410200003.0
2009-04-02 10:34:00,0.9109,0.911,0.91075,0.9109,508200002.0
2009-04-02 10:35:00,0.9109,0.911,0.9105,0.91055,403500000.0
2009-04-02 10:36:00,0.91055,0.91055,0.9104,0.91055,519000003.0
2009-04-02 10:37:00,0.91055,0.91065,0.9104,0.9105,858599998.0
2009-04-02 10:38:00,0.9105,0.9107,0.91045,0.91055,291600000.0
2009-04-02 10:39:00,0.91055,0.9109,0.91055,0.9108,195800000.0
2009-04-02 10:40:00,0.91085,0.91135,0.91085,0.91135,341500000.0
2009-04-02 10:41:00,0.91135,0.91145,0.91125,0.91135,296700000.0
2009-04-02 10:42:00,0.91135,0.91145,0.9113,0.91145,334200000.0
2009-04-02 10:43:00,0.91145,0.9117,0.91145,0.91165,362200000.0
2009-04-02 10:44:00,0.91165,0.91165,0.91125,0.9113,314800000.0
2009-04-02 10:45:00,0.9113,0.9113,0.91105,0.91105,633800000.0
2009-04-02 10:46:00,0.91105,0.91135,0.91105,0.91115,482600001.0
2009-04-02 10:47:00,0.91115,0.91125,0.911,0.9111,727200009.0
2009-04-02 10:48:00,0.9111,0.91115,0.9108,0.911,469600000.0
2009-04-02 10:49:00,0.911,0.91105,0.9108,0.91085,309000000.0
2009-04-02 10:50:00,0.91085,0.91085,0.91065,0.9107,389400000.0
2009-04-02 10:51:00,0.9107,0.9108,0.9104,0.91075,789799998.0
2009-04-02 10:52:00,0.9107,0.91075,0.91035,0.9104,537200001.0
2009-04-02 10:53:00,0.9104,0.9108,0.9104,0.91065,730000002.0
2009-04-02 10:54:00,0.9106,0.91075,0.91055,0.91075,281999999.0
2009-04-02 10:55:00,0.9107,0.9108,0.91065,0.9107,247200000.0
2009-04-02 10:56:00,0.91065,0.9108,0.91065,0.9107,181600000.0
2009-04-02 10:57:00,0.9107,0.9108,0.91065,0.91065,256400000.0
2009-04-02 10:58:00,0.9107,0.9108,0.91065,0.91075,130400000.0
2009-04-02 10:59:00,0.9107,0.91075,0.9106,0.91065,266600000.0
2009-04-02 11:00:00,0.9106,0.911,0.9106,0.9108,249700000.0
2009-04-02 11:01:00,0.91075,0.9108,0.9106,0.91065,353800000.0
2009-04-02 11:02:00,0.9106,0.9107,0.91055,0.91065,276100000.0
2009-04-02 11:03:00,0.91065,0.91075,0.91065,0.91075,232200000.0
2009-04-02 11:04:00,0.91075,0.911,0.91075,0.91095,278400000.0
2009-04-02 11:05:00,0.91095,0.9112,0.91075,0.9109,724000000.0
2009-04-02 11:06:00,0.9109,0.91105,0.9108,0.91105,455799999.0
2009-04-02 11:07:00,0.911,0.91105,0.9109,0.911,569200002.0
2009-04-02 11:08:00,0.911,0.911,0.9108,0.9108,516799999.0
2009-04-02 11:09:00,0.9109,0.9109,0.91075,0.9108,194400000.0
2009-04-02 11:10:00,0.9108,0.9108,0.9106,0.91065,178000000.0
2009-04-02 11:11:00,0.9107,0.91085,0.9106,0.9108,306400000.0
2009-04-02 11:12:00,0.9108,0.9109,0.9105,0.9107,420700000.0
2009-04-02 11:13:00,0.91085,0.9109,0.91055,0.91055,779399999.0
2009-04-02 11:14:00,0.91055,0.91085,0.91055,0.91055,612400003.0
2009-04-02 11:15:00,0.91055,0.91085,0.91055,0.9108,571800009.0
2009-04-02 11:16:00,0.9108,0.9111,0.91075,0.91085,468400001.0
2009-04-02 11:17:00,0.91085,0.9109,0.91055,0.9106,627800000.0
2009-04-02 11:18:00,0.91055,0.9106,0.91035,0.9104,428000001.0
2009-04-02 11:19:00,0.91045,0.91045,0.91,0.91015,861500001.0
2009-04-02 11:20:00,0.91015,0.91035,0.91005,0.91035,648600000.0
2009-04-02 11:21:00,0.9102,0.9103,0.9096,0.90995,570200000.0
2009-04-02 11:22:00,0.90995,0.91015,0.9095,0.9097,799300000.0
2009-04-02 11:23:00,0.90975,0.90975,0.9093,0.9093,337000000.0
2009-04-02 11:24:00,0.9093,0.9093,0.9089,0.909,280500000.0
2009-04-02 11:25:00,0.909,0.90935,0.90875,0.90915,542000000.0
2009-04-02 11:26:00,0.90905,0.90935,0.90905,0.9091,802300001.0
2009-04-02 11:27:00,0.9091,0.9094,0.90895,0.9093,369900000.0
2009-04-02 11:28:00,0.9093,0.9094,0.909,0.90935,541400000.0
2009-04-02 11:29:00,0.90935,0.9094,0.90885,0.9089,518600002.0
2009-04-02 11:30:00,0.9089,0.9092,0.90845,0.9086,614999999.0
2009-04-02 11:31:00,0.90865,0.9087,0.9085,0.90855,537000001.0
2009-04-02 11:32:00,0.90855,0.9088,0.9085,0.9086,642800000.0
2009-04-02 11:33:00,0.90865,0.90905,0.90865,0.90885,466200000.0
2009-04-02 11:34:00,0.90895,0.9092,0.9089,0.9091,323800000.0
2009-04-02 11:35:00,0.9091,0.9091,0.90885,0.9089,420200000.0
2009-04-02 11:36:00,0.9089,0.9091,0.9088,0.90895,570399999.0
2009-04-02 11:37:00,0.90895,0.9095,0.9089,0.9095,484800000.0
2009-04-02 11:38:00,0.90955,0.9097,0.9093,0.9097,547999999.0
2009-04-02 11:39:00,0.9097,0.90975,0.9093,0.9093,389600000.0
2009-04-02 11:40:00,0.90935,0.90935,0.9088,0.9089,723999999.0
2009-04-02 11:41:00,0.90895,0.90925,0.90885,0.9091,474000001.0
2009-04-02 11:42:00,0.9091,0.90935,0.90905,0.9093,382100000.0
2009-04-02 11:43:00,0.90935,0.9098,0.90925,0.90975,521900000.0
2009-04-02 11:44:00,0.9098,0.90995,0.9097,0.90975,364300000.0
2009-04-02 11:45:00,0.9097,0.9098,0.90965,0.90975,289000000.0
2009-04-02 11:46:00,0.90975,0.9099,0.90965,0.90975,207600000.0
2009-04-02 11:47:00,0.90985,0.9099,0.90965,0.90965,187400000.0
2009-04-02 11:48:00,0.9097,0.9099,0.9091,0.90915,488399999.0
2009-04-02 11:49:00,0.90915,0.9095,0.90915,0.9093,593999999.0
2009-04-02 11:50:00,0.9093,0.90935,0.9089,0.90895,299600000.0
2009-04-02 11:51:00,0.9089,0.909,0.90885,0.90895,338200000.0
2009-04-02 11:52:00,0.90895,0.909,0.90865,0.9087,279000000.0
2009-04-02 11:53:00,0.90865,0.9087,0.90845,0.90845,574600000.0
2009-04-02 11:54:00,0.9085,0.90895,0.90845,0.9089,400400002.0
2009-04-02 11:55:00,0.9089,0.9089,0.90875,0.9088,303599999.0
2009-04-02 11:56:00,0.9089,0.9093,0.9089,0.90905,335100000.0
2009-04-02 11:57:00,0.90905,0.90935,0.909,0.9091,299800002.0
2009-04-02 11:58:00,0.9091,0.9092,0.90875,0.90875,349199999.0
2009-04-02 11:59:00,0.90875,0.90895,0.9087,0.9088,730399999.0
2009-04-02 12:00:00,0.9088,0.9089,0.9088,0.9089,72400000.0
2009-04-02 12:01:00,0.9089,0.909,0.9089,0.909,223600000.0
2009-04-02 12:02:00,0.909,0.9094,0.90895,0.9091,541600000.0
2009-04-02 12:03:00,0.9091,0.90925,0.90895,0.9092,309300000.0
2009-04-02 12:04:00,0.9091,0.90945,0.90905,0.9094,211400000.0
2009-04-02 12:05:00,0.9093,0.9094,0.90905,0.9092,201700000.0
2009-04-02 12:06:00,0.9092,0.90935,0.90915,0.90915,105500000.0
2009-04-02 12:07:00,0.90915,0.90935,0.9091,0.9093,253700001.0
2009-04-02 12:08:00,0.90935,0.90935,0.90915,0.90925,174400000.0
2009-04-02 12:09:00,0.90925,0.90995,0.9092,0.9099,583900000.0
2009-04-02 12:10:00,0.9099,0.91,0.90975,0.90995,451400000.0
2009-04-02 12:11:00,0.90995,0.9101,0.9099,0.91,354499999.0
2009-04-02 12:12:00,0.91,0.91,0.90985,0.90985,189600000.0
2009-04-02 12:13:00,0.90985,0.90995,0.9097,0.90985,331600002.0
2009-04-02 12:14:00,0.9099,0.9103,0.90975,0.9103,431800001.0
2009-04-02 12:15:00,0.91035,0.9105,0.91025,0.91025,595800000.0
2009-04-02 12:16:00,0.9103,0.91035,0.9101,0.9103,486800000.0
2009-04-02 12:17:00,0.91035,0.9104,0.9099,0.91015,349600000.0
2009-04-02 12:18:00,0.91015,0.9102,0.91,0.91005,188600000.0
2009-04-02 12:19:00,0.91005,0.91005,0.9098,0.91,349199999.0
2009-04-02 12:20:00,0.90995,0.9102,0.90975,0.9098,400200001.0
2009-04-02 12:21:00,0.9098,0.91035,0.90955,0.91035,520000004.0
2009-04-02 12:22:00,0.91035,0.91055,0.91025,0.9103,566200002.0
2009-04-02 12:23:00,0.91025,0.91035,0.90975,0.9103,725199996.0
2009-04-02 12:24:00,0.9103,0.9105,0.9102,0.91045,518600001.0
2009-04-02 12:25:00,0.91045,0.91045,0.9102,0.9103,344500000.0
2009-04-02 12:26:00,0.9103,0.9104,0.9101,0.91015,494400000.0
2009-04-02 12:27:00,0.9101,0.91035,0.91005,0.9101,402800000.0
2009-04-02 12:28:00,0.9101,0.91015,0.90935,0.9095,676799999.0
2009-04-02 12:29:00,0.9095,0.9096,0.9093,0.9095,592500001.0
2009-04-02 12:30:00,0.90955,0.90985,0.90925,0.90945,429200000.0
2009-04-02 12:31:00,0.9095,0.90985,0.9093,0.90975,716800000.0
2009-04-02 12:32:00,0.90975,0.90975,0.9094,0.9094,388800001.0
2009-04-02 12:33:00,0.9094,0.9098,0.90935,0.9098,437600001.0
2009-04-02 12:34:00,0.9098,0.91,0.9097,0.90985,399800000.0
2009-04-02 12:35:00,0.90985,0.90985,0.90945,0.90955,447000006.0
2009-04-02 12:36:00,0.90955,0.90965,0.90955,0.90965,174200000.0
2009-04-02 12:37:00,0.90965,0.90975,0.90945,0.9095,339799999.0
2009-04-02 12:38:00,0.9095,0.9097,0.90935,0.9094,234100002.0
2009-04-02 12:39:00,0.9094,0.90985,0.9094,0.90955,586200002.0
2009-04-02 12:40:00,0.90955,0.90955,0.90895,0.9093,819600001.0
2009-04-02 12:41:00,0.90925,0.90945,0.90895,0.90925,592800004.0
2009-04-02 12:42:00,0.90915,0.90915,0.90845,0.90875,516600000.0
2009-04-02 12:43:00,0.9087,0.9088,0.9085,0.90865,285600000.0
2009-04-02 12:44:00,0.9087,0.9089,0.9087,0.90875,350000000.0
2009-04-02 12:45:00,0.90875,0.90915,0.90875,0.909,253800002.0
2009-04-02 12:46:00,0.90905,0.9093,0.9088,0.9091,769600001.0
2009-04-02 12:47:00,0.90915,0.9092,0.90875,0.90895,559800003.0
2009-04-02 12:48:00,0.90895,0.9093,0.9089,0.90925,429600000.0
2009-04-02 12:49:00,0.90935,0.90955,0.90915,0.90955,311600000.0
2009-04-02 12:50:00,0.9095,0.9097,0.9094,0.90965,320800000.0
2009-04-02 12:51:00,0.90965,0.9097,0.90965,0.90965,135800000.0
2009-04-02 12:52:00,0.90965,0.90985,0.90965,0.90985,615400004.0
2009-04-02 12:53:00,0.90985,0.90985,0.90965,0.9097,297800001.0
2009-04-02 12:54:00,0.9097,0.90985,0.9097,0.9098,286599999.0
2009-04-02 12:55:00,0.9098,0.90985,0.9097,0.9098,536600008.0
2009-04-02 12:56:00,0.9098,0.90985,0.9096,0.90965,363600000.0
2009-04-02 12:57:00,0.90965,0.9097,0.90955,0.9097,434000003.0
2009-04-02 12:58:00,0.9096,0.91035,0.9096,0.9102,311400000.0
2009-04-02 12:59:00,0.9103,0.9103,0.9101,0.91025,264800000.0
2009-04-02 13:00:00,0.9102,0.91025,0.90995,0.90995,307600000.0
2009-04-02 13:01:00,0.90995,0.90995,0.90935,0.90965,535899999.0
2009-04-02 13:02:00,0.90955,0.9097,0.90935,0.9096,379400000.0
2009-04-02 13:03:00,0.9096,0.90975,0.90955,0.90975,419400002.0
2009-04-02 13:04:00,0.90975,0.90975,0.90945,0.9097,336800000.0
2009-04-02 13:05:00,0.90965,0.9098,0.9095,0.90965,434800000.0
2009-04-02 13:06:00,0.90965,0.91005,0.90965,0.9098,451800001.0
2009-04-02 13:07:00,0.9098,0.9101,0.90975,0.9099,597400001.0
2009-04-02 13:08:00,0.9099,0.91,0.9098,0.9099,663800001.0
2009-04-02 13:09:00,0.9099,0.90995,0.90975,0.90995,546200000.0
2009-04-02 13:10:00,0.90985,0.91,0.9098,0.91,456600002.0
2009-04-02 13:11:00,0.91,0.91,0.90985,0.9099,163600002.0
2009-04-02 13:12:00,0.9099,0.91005,0.90985,0.91005,176600005.0
2009-04-02 13:13:00,0.91005,0.9102,0.91005,0.91015,279000002.0
2009-04-02 13:14:00,0.91015,0.91025,0.91005,0.9102,315799999.0
2009-04-02 13:15:00,0.9102,0.91055,0.9101,0.91055,259400000.0
2009-04-02 13:16:00,0.91055,0.9106,0.9103,0.91055,374300001.0
2009-04-02 13:17:00,0.91045,0.91085,0.91045,0.9108,575700001.0
2009-04-02 13:18:00,0.91075,0.9108,0.9105,0.91055,570000000.0
2009-04-02 13:19:00,0.91075,0.911,0.91065,0.91065,384000000.0
2009-04-02 13:20:00,0.91065,0.9108,0.91055,0.91075,484200000.0
2009-04-02 13:21:00,0.9107,0.91085,0.91055,0.9106,333200000.0
2009-04-02 13:22:00,0.9106,0.9108,0.9104,0.9105,501400002.0
2009-04-02 13:23:00,0.91055,0.91065,0.9101,0.9103,445200002.0
2009-04-02 13:24:00,0.9103,0.91035,0.9101,0.9103,421200000.0
2009-04-02 13:25:00,0.9103,0.9103,0.91005,0.9102,418199999.0
2009-04-02 13:26:00,0.9102,0.9102,0.9102,0.9102,190600000.0
2009-04-02 13:27:00,0.9102,0.91025,0.91015,0.91025,176000000.0
2009-04-02 13:28:00,0.9102,0.91025,0.91005,0.9101,434600000.0
2009-04-02 13:29:00,0.9101,0.9101,0.91,0.91,191200000.0
2009-04-02 13:30:00,0.91,0.9101,0.90985,0.90985,681000003.0
2009-04-02 13:31:00,0.90985,0.91,0.90985,0.90995,289800000.0
2009-04-02 13:32:00,0.90995,0.9102,0.9098,0.91,378400000.0
2009-04-02 13:33:00,0.91,0.91035,0.9099,0.9102,561599998.0
2009-04-02 13:34:00,0.91025,0.91035,0.90995,0.91,545999999.0
2009-04-02 13:35:00,0.90995,0.9104,0.90985,0.91035,436000000.0
2009-04-02 13:36:00,0.9104,0.9106,0.9103,0.91055,482200000.0
2009-04-02 13:37:00,0.9105,0.9106,0.90995,0.90995,612400000.0
2009-04-02 13:38:00,0.90995,0.91,0.9098,0.90985,279000000.0
2009-04-02 13:39:00,0.90985,0.9099,0.9096,0.9096,373600000.0
2009-04-02 13:40:00,0.9096,0.90975,0.90955,0.90975,241800000.0
2009-04-02 13:41:00,0.90975,0.91,0.90965,0.91,433399999.0
2009-04-02 13:42:00,0.91,0.9104,0.9099,0.91005,606100008.0
2009-04-02 13:43:00,0.91005,0.9107,0.90995,0.91055,634200002.0
2009-04-02 13:44:00,0.9105,0.91065,0.9101,0.91045,430800000.0
2009-04-02 13:45:00,0.9106,0.91325,0.91015,0.91315,270200000.0
2009-04-02 13:46:00,0.9132,0.91325,0.91255,0.91315,558400000.0
2009-04-02 13:47:00,0.9131,0.91375,0.9128,0.91335,554300000.0
2009-04-02 13:48:00,0.9133,0.9136,0.912,0.9122,576000000.0
2009-04-02 13:49:00,0.9122,0.91275,0.91115,0.912,431300000.0
2009-04-02 13:50:00,0.912,0.9129,0.91185,0.91275,573200000.0
2009-04-02 13:51:00,0.91275,0.913,0.91235,0.9128,646900000.0
2009-04-02 13:52:00,0.9129,0.91305,0.9127,0.91285,503999999.0
2009-04-02 13:53:00,0.91285,0.91325,0.9127,0.9132,495200001.0
2009-04-02 13:54:00,0.9132,0.9137,0.91305,0.91315,360200000.0
2009-04-02 13:55:00,0.91315,0.91315,0.9125,0.91275,417400000.0
2009-04-02 13:56:00,0.9128,0.91305,0.9127,0.91295,356900000.0
2009-04-02 13:57:00,0.9129,0.91305,0.91155,0.9117,626200002.0
2009-04-02 13:58:00,0.9116,0.91175,0.91065,0.91085,443700000.0
2009-04-02 13:59:00,0.91085,0.91095,0.9102,0.91045,734400000.0
2009-04-02 14:00:00,0.9106,0.9112,0.91055,0.9111,532400000.0
2009-04-02 14:01:00,0.91105,0.9113,0.91095,0.91115,584200000.0
2009-04-02 14:02:00,0.9112,0.9113,0.911,0.9111,371600000.0
2009-04-02 14:03:00,0.9111,0.91145,0.911,0.91115,516300000.0
2009-04-02 14:04:00,0.91115,0.91185,0.91095,0.9117,402400000.0
2009-04-02 14:05:00,0.9117,0.9118,0.9112,0.91135,475600000.0
2009-04-02 14:06:00,0.9113,0.9118,0.91125,0.9116,476800000.0
2009-04-02 14:07:00,0.9116,0.9125,0.9116,0.9124,598000003.0
2009-04-02 14:08:00,0.91235,0.91295,0.9122,0.91235,649600000.0
2009-04-02 14:09:00,0.9123,0.9125,0.9121,0.9121,914000000.0
2009-04-02 14:10:00,0.9121,0.91255,0.91195,0.91245,598600000.0
2009-04-02 14:11:00,0.9123,0.9128,0.91225,0.9128,365400000.0
2009-04-02 14:12:00,0.9128,0.9131,0.9127,0.9131,357600001.0
2009-04-02 14:13:00,0.9131,0.91325,0.9128,0.91315,598200003.0
2009-04-02 14:14:00,0.91315,0.9133,0.9128,0.9128,474800000.0
2009-04-02 14:15:00,0.9128,0.91295,0.9124,0.91245,538200000.0
2009-04-02 14:16:00,0.9124,0.91325,0.91235,0.91315,438199999.0
2009-04-02 14:17:00,0.9132,0.91345,0.913,0.9131,466599998.0
2009-04-02 14:18:00,0.91305,0.91335,0.91285,0.91335,650900001.0
2009-04-02 14:19:00,0.91335,0.91335,0.91225,0.91235,444999999.0
2009-04-02 14:20:00,0.9124,0.91305,0.9124,0.91305,499399998.0
2009-04-02 14:21:00,0.91305,0.9132,0.91305,0.9132,395400001.0
2009-04-02 14:22:00,0.9132,0.9138,0.9132,0.9136,535800001.0
2009-04-02 14:23:00,0.9136,0.91375,0.91305,0.9132,697800002.0
2009-04-02 14:24:00,0.9132,0.9132,0.913,0.91305,350200001.0
2009-04-02 14:25:00,0.91305,0.9136,0.91305,0.9136,403600000.0
2009-04-02 14:26:00,0.9136,0.91375,0.91305,0.9131,484799998.0
2009-04-02 14:27:00,0.9131,0.91335,0.91305,0.9132,363600003.0
2009-04-02 14:28:00,0.91315,0.9132,0.91285,0.91285,345200000.0
2009-04-02 14:29:00,0.91285,0.9129,0.91225,0.9123,521400000.0
2009-04-02 14:30:00,0.9123,0.91255,0.91215,0.91245,438900000.0
2009-04-02 14:31:00,0.91245,0.9129,0.9123,0.91265,476600000.0
2009-04-02 14:32:00,0.91265,0.91285,0.9126,0.9127,378000000.0
2009-04-02 14:33:00,0.9127,0.9128,0.91245,0.9126,653200002.0
2009-04-02 14:34:00,0.9126,0.9128,0.9125,0.91265,252500000.0
2009-04-02 14:35:00,0.9126,0.91275,0.9125,0.91265,252400000.0
2009-04-02 14:36:00,0.91265,0.91285,0.9126,0.91265,362600000.0
2009-04-02 14:37:00,0.9127,0.9136,0.9127,0.9135,633700000.0
2009-04-02 14:38:00,0.91345,0.91375,0.9126,0.9126,431600000.0
2009-04-02 14:39:00,0.91265,0.91295,0.9126,0.9128,557600000.0
2009-04-02 14:40:00,0.9128,0.91455,0.91275,0.91455,509100000.0
2009-04-02 14:41:00,0.91455,0.91535,0.91445,0.9153,644900000.0
2009-04-02 14:42:00,0.9153,0.91565,0.91485,0.9155,436200000.0
2009-04-02 14:43:00,0.91545,0.9162,0.9151,0.91615,619300002.0
2009-04-02 14:44:00,0.9163,0.91735,0.91625,0.91685,767000000.0
2009-04-02 14:45:00,0.91665,0.91725,0.9165,0.91685,445600000.0
2009-04-02 14:46:00,0.91705,0.91705,0.916,0.9161,368100000.0
2009-04-02 14:47:00,0.91605,0.9171,0.91605,0.91635,321199999.0
2009-04-02 14:48:00,0.91635,0.9166,0.9153,0.91545,436100000.0
2009-04-02 14:49:00,0.9154,0.9162,0.91535,0.9162,529400000.0
2009-04-02 14:50:00,0.9162,0.91645,0.9157,0.9161,403000000.0
2009-04-02 14:51:00,0.9161,0.9161,0.915,0.9152,387000000.0
2009-04-02 14:52:00,0.91525,0.9165,0.91515,0.91615,516400000.0
2009-04-02 14:53:00,0.91615,0.91625,0.9147,0.91475,345800000.0
2009-04-02 14:54:00,0.91485,0.91565,0.9141,0.91417,210400000.0
2009-04-02 14:55:00,0.91405,0.9147,0.91355,0.91378,255000000.0
2009-04-02 14:56:00,0.9136,0.9147,0.91355,0.9137,312300000.0
2009-04-02 14:57:00,0.9137,0.91375,0.91305,0.91325,456800000.0
2009-04-02 14:58:00,0.9133,0.91345,0.9129,0.91335,589500000.0
2009-04-02 14:59:00,0.91335,0.9135,0.91315,0.91335,287600000.0
2009-04-02 15:00:00,0.91345,0.91375,0.9131,0.9131,323700000.0
2009-04-02 15:01:00,0.91305,0.91305,0.91245,0.9125,773600002.0
2009-04-02 15:02:00,0.9125,0.91315,0.9125,0.91315,322000000.0
2009-04-02 15:03:00,0.91315,0.9137,0.91275,0.9131,486100000.0
2009-04-02 15:04:00,0.9131,0.9133,0.91285,0.9131,567600000.0
2009-04-02 15:05:00,0.9131,0.9137,0.9131,0.9137,364600000.0
2009-04-02 15:06:00,0.91375,0.9139,0.9135,0.91375,307400000.0
2009-04-02 15:07:00,0.91375,0.91425,0.91375,0.91405,528200000.0
2009-04-02 15:08:00,0.91405,0.91415,0.91385,0.914,544100000.0
2009-04-02 15:09:00,0.91405,0.9142,0.91375,0.91385,363000000.0
2009-04-02 15:10:00,0.91385,0.91465,0.91385,0.914,543200002.0
2009-04-02 15:11:00,0.914,0.914,0.9129,0.91335,417400000.0
2009-04-02 15:12:00,0.91335,0.9134,0.913,0.91315,342700000.0
2009-04-02 15:13:00,0.9132,0.9136,0.91275,0.9136,400400000.0
2009-04-02 15:14:00,0.9136,0.9138,0.91345,0.91345,371000000.0
2009-04-02 15:15:00,0.91345,0.914,0.9134,0.914,424200000.0
2009-04-02 15:16:00,0.91395,0.91425,0.91345,0.9138,735199997.0
2009-04-02 15:17:00,0.9138,0.914,0.91335,0.914,360800000.0
2009-04-02 15:18:00,0.914,0.91445,0.9139,0.91445,481999999.0
2009-04-02 15:19:00,0.9145,0.9149,0.91445,0.9147,423600000.0
2009-04-02 15:20:00,0.9147,0.91475,0.91425,0.91475,579999999.0
2009-04-02 15:21:00,0.91475,0.9157,0.91475,0.91525,471500001.0
2009-04-02 15:22:00,0.91525,0.91565,0.9152,0.91555,543599999.0
2009-04-02 15:23:00,0.91555,0.91555,0.9151,0.9153,400199998.0
2009-04-02 15:24:00,0.91535,0.91575,0.9152,0.91555,617100001.0
2009-04-02 15:25:00,0.9154,0.916,0.91535,0.91585,286400000.0
2009-04-02 15:26:00,0.91585,0.9164,0.9158,0.91635,413800000.0
2009-04-02 15:27:00,0.91635,0.9165,0.91605,0.91615,489300000.0
2009-04-02 15:28:00,0.91615,0.91625,0.91585,0.91595,377799999.0
2009-04-02 15:29:00,0.91595,0.916,0.9158,0.91585,404200000.0
2009-04-02 15:30:00,0.91585,0.91585,0.9157,0.9157,166200000.0
2009-04-02 15:31:00,0.9157,0.91605,0.91565,0.91605,291199999.0
2009-04-02 15:32:00,0.91605,0.9161,0.91565,0.9157,507399999.0
2009-04-02 15:33:00,0.9157,0.9158,0.9155,0.9155,259399999.0
2009-04-02 15:34:00,0.91555,0.9156,0.9154,0.9155,391800000.0
2009-04-02 15:35:00,0.9155,0.9156,0.9154,0.91555,304800000.0
2009-04-02 15:36:00,0.9156,0.91565,0.9154,0.9155,403200000.0
2009-04-02 15:37:00,0.9155,0.91555,0.91545,0.91555,424600000.0
2009-04-02 15:38:00,0.91555,0.91555,0.9152,0.91535,859400013.0
2009-04-02 15:39:00,0.91535,0.9154,0.91435,0.9145,508200000.0
2009-04-02 15:40:00,0.9145,0.9149,0.9145,0.91485,600599999.0
2009-04-02 15:41:00,0.91485,0.91565,0.9148,0.91545,435300000.0
2009-04-02 15:42:00,0.9155,0.91565,0.91535,0.91535,572799999.0
2009-04-02 15:43:00,0.91535,0.9155,0.9151,0.9154,557199999.0
2009-04-02 15:44:00,0.91535,0.9154,0.9152,0.91525,964999999.0
2009-04-02 15:45:00,0.9153,0.9155,0.9153,0.91545,589600002.0
2009-04-02 15:46:00,0.91545,0.91595,0.91545,0.9158,570500000.0
2009-04-02 15:47:00,0.9158,0.9159,0.9157,0.91585,363600000.0
2009-04-02 15:48:00,0.9159,0.91665,0.91585,0.9162,514500000.0
2009-04-02 15:49:00,0.9162,0.9162,0.91605,0.9161,235200000.0
2009-04-02 15:50:00,0.9161,0.9162,0.916,0.91605,788399999.0
2009-04-02 15:51:00,0.91605,0.9167,0.91605,0.9167,347200000.0
2009-04-02 15:52:00,0.91665,0.91665,0.91605,0.9162,414400000.0
2009-04-02 15:53:00,0.9162,0.9166,0.91615,0.9166,355200000.0
2009-04-02 15:54:00,0.91655,0.91675,0.9165,0.91655,270600000.0
2009-04-02 15:55:00,0.91655,0.91665,0.9164,0.91655,354500000.0
2009-04-02 15:56:00,0.91655,0.9167,0.9165,0.9165,476600000.0
2009-04-02 15:57:00,0.9165,0.91655,0.9159,0.916,420500000.0
2009-04-02 15:58:00,0.91605,0.9161,0.91575,0.91575,365600000.0
2009-04-02 15:59:00,0.9158,0.9161,0.91565,0.9158,269200001.0
2009-04-02 16:00:00,0.91565,0.9159,0.91545,0.9158,532000000.0
2009-04-02 16:01:00,0.9158,0.9159,0.9154,0.9154,465800000.0
2009-04-02 16:02:00,0.91545,0.9155,0.9153,0.9153,426800000.0
2009-04-02 16:03:00,0.9153,0.91535,0.91475,0.91475,410100000.0
2009-04-02 16:04:00,0.91475,0.9149,0.91465,0.9148,447400000.0
2009-04-02 16:05:00,0.91475,0.9148,0.9146,0.9147,482900000.0
2009-04-02 16:06:00,0.9147,0.91475,0.91455,0.9146,413000000.0
2009-04-02 16:07:00,0.9146,0.9149,0.9142,0.91425,431399999.0
2009-04-02 16:08:00,0.9142,0.91435,0.914,0.914,560399999.0
2009-04-02 16:09:00,0.91405,0.91425,0.91405,0.91425,452200001.0
2009-04-02 16:10:00,0.91435,0.91435,0.9142,0.91425,261800000.0
2009-04-02 16:11:00,0.9143,0.9145,0.91425,0.91445,366599999.0
2009-04-02 16:12:00,0.91445,0.9145,0.9142,0.9143,569800001.0
2009-04-02 16:13:00,0.9143,0.9144,0.9139,0.91395,551600002.0
2009-04-02 16:14:00,0.9139,0.9144,0.9139,0.91425,407800000.0
2009-04-02 16:15:00,0.91425,0.9143,0.9139,0.91405,474600000.0
2009-04-02 16:16:00,0.91405,0.91425,0.91405,0.9141,327300000.0
2009-04-02 16:17:00,0.91415,0.91445,0.91415,0.9143,321100000.0
2009-04-02 16:18:00,0.9143,0.9145,0.91425,0.91435,314600000.0
2009-04-02 16:19:00,0.9143,0.9144,0.91425,0.91425,346800000.0
2009-04-02 16:20:00,0.91425,0.91435,0.91425,0.91435,335000000.0
2009-04-02 16:21:00,0.91435,0.91435,0.9142,0.91425,83800000.0
2009-04-02 16:22:00,0.91425,0.9144,0.9142,0.9144,144000000.0
2009-04-02 16:23:00,0.9144,0.91445,0.91435,0.91445,110200000.0
2009-04-02 16:24:00,0.91445,0.9145,0.91405,0.9141,470599998.0
2009-04-02 16:25:00,0.9141,0.91445,0.9141,0.91415,372600000.0
2009-04-02 16:26:00,0.91415,0.91425,0.9139,0.9141,451000001.0
2009-04-02 16:27:00,0.91405,0.91425,0.9139,0.91405,784400002.0
2009-04-02 16:28:00,0.91405,0.9142,0.91375,0.91385,554399999.0
2009-04-02 16:29:00,0.91385,0.91385,0.9135,0.9136,603199999.0
2009-04-02 16:30:00,0.9136,0.91375,0.91355,0.91355,423000001.0
2009-04-02 16:31:00,0.9135,0.9135,0.913,0.91305,546400001.0
2009-04-02 16:32:00,0.9131,0.91315,0.913,0.9131,355000000.0
2009-04-02 16:33:00,0.9131,0.9131,0.91265,0.91275,373000000.0
2009-04-02 16:34:00,0.91275,0.9128,0.91255,0.9126,294600000.0
2009-04-02 16:35:00,0.9126,0.91265,0.91205,0.91215,539600001.0
2009-04-02 16:36:00,0.91215,0.91235,0.9121,0.91225,369199998.0
2009-04-02 16:37:00,0.91225,0.9125,0.912,0.91245,520900001.0
2009-04-02 16:38:00,0.9125,0.91255,0.91215,0.91245,354600000.0
2009-04-02 16:39:00,0.91245,0.91285,0.9123,0.91275,389700000.0
2009-04-02 16:40:00,0.91265,0.91285,0.9126,0.9127,518899999.0
2009-04-02 16:41:00,0.9127,0.9128,0.91225,0.9126,525599998.0
2009-04-02 16:42:00,0.91255,0.9126,0.9123,0.91255,464399998.0
2009-04-02 16:43:00,0.91255,0.91305,0.91255,0.91295,400700000.0
2009-04-02 16:44:00,0.913,0.91315,0.9129,0.91305,376899997.0
2009-04-02 16:45:00,0.9131,0.9131,0.9128,0.9129,296599999.0
2009-04-02 16:46:00,0.91285,0.9131,0.91285,0.913,239600000.0
2009-04-02 16:47:00,0.91305,0.9131,0.91275,0.91285,398100002.0
2009-04-02 16:48:00,0.91285,0.91295,0.9123,0.9124,543000002.0
2009-04-02 16:49:00,0.9124,0.913,0.9124,0.9129,425700000.0
2009-04-02 16:50:00,0.9128,0.9128,0.91265,0.91265,219400001.0
2009-04-02 16:51:00,0.91265,0.91295,0.91255,0.91295,673400003.0
2009-04-02 16:52:00,0.91295,0.91315,0.9128,0.91305,475199997.0
2009-04-02 16:53:00,0.9131,0.91345,0.91305,0.91335,369400000.0
2009-04-02 16:54:00,0.9133,0.9134,0.91305,0.91305,435000000.0
2009-04-02 16:55:00,0.91305,0.91305,0.91275,0.913,496399997.0
2009-04-02 16:56:00,0.913,0.913,0.9129,0.91295,482400000.0
2009-04-02 16:57:00,0.91295,0.91295,0.91235,0.9124,622400000.0
2009-04-02 16:58:00,0.9124,0.91265,0.9124,0.91245,311800000.0
2009-04-02 16:59:00,0.9124,0.91245,0.912,0.91205,771599999.0
2009-04-02 17:00:00,0.91205,0.91265,0.91195,0.91265,732400000.0
2009-04-02 17:01:00,0.9126,0.91285,0.9126,0.9128,603800000.0
2009-04-02 17:02:00,0.91275,0.913,0.9126,0.91275,710200001.0
2009-04-02 17:03:00,0.91275,0.913,0.91275,0.9128,626800000.0
2009-04-02 17:04:00,0.9128,0.9131,0.91275,0.913,409800000.0
2009-04-02 17:05:00,0.913,0.9133,0.91275,0.91325,190000000.0
2009-04-02 17:06:00,0.91325,0.9136,0.91315,0.9135,724599997.0
2009-04-02 17:07:00,0.9135,0.91355,0.91325,0.9135,639200000.0
2009-04-02 17:08:00,0.9135,0.9137,0.91345,0.91355,804199997.0
2009-04-02 17:09:00,0.91355,0.9137,0.9135,0.9135,741199996.0
2009-04-02 17:10:00,0.91345,0.91355,0.9133,0.9133,576400000.0
2009-04-02 17:11:00,0.9132,0.91335,0.91245,0.91245,720800000.0
2009-04-02 17:12:00,0.9124,0.91285,0.91215,0.9124,524200001.0
2009-04-02 17:13:00,0.9124,0.9125,0.91225,0.9123,1093599991.0
2009-04-02 17:14:00,0.91225,0.91235,0.91205,0.91235,584199996.0
2009-04-02 17:15:00,0.91235,0.91285,0.91235,0.9128,612399999.0
2009-04-02 17:16:00,0.9128,0.91285,0.9124,0.9125,340200000.0
2009-04-02 17:17:00,0.91255,0.9126,0.9121,0.9125,338600000.0
2009-04-02 17:18:00,0.9125,0.9128,0.9124,0.9128,230400000.0
2009-04-02 17:19:00,0.9128,0.9133,0.9127,0.91305,531100001.0
2009-04-02 17:20:00,0.91305,0.91325,0.91285,0.9129,410600003.0
2009-04-02 17:21:00,0.91285,0.9129,0.91275,0.9129,404400000.0
2009-04-02 17:22:00,0.9129,0.9129,0.9128,0.9129,178000000.0
2009-04-02 17:23:00,0.9129,0.91335,0.91285,0.9132,384800002.0
2009-04-02 17:24:00,0.91325,0.91325,0.9131,0.9131,523200000.0
2009-04-02 17:25:00,0.9131,0.9131,0.9128,0.9129,330200001.0
2009-04-02 17:26:00,0.91285,0.91315,0.91285,0.913,604800001.0
2009-04-02 17:27:00,0.91305,0.91325,0.91295,0.9131,392200002.0
2009-04-02 17:28:00,0.9131,0.91325,0.9128,0.91285,368000001.0
2009-04-02 17:29:00,0.9129,0.9131,0.9127,0.9131,312599999.0
2009-04-02 17:30:00,0.9131,0.91375,0.91295,0.91345,491200000.0
2009-04-02 17:31:00,0.9134,0.91365,0.9134,0.91365,195400001.0
2009-04-02 17:32:00,0.91365,0.91365,0.9134,0.9135,241000000.0
2009-04-02 17:33:00,0.9135,0.9135,0.91345,0.9135,261900000.0
2009-04-02 17:34:00,0.9135,0.91355,0.91285,0.91285,604200000.0
2009-04-02 17:35:00,0.91285,0.91335,0.9128,0.9132,423800000.0
2009-04-02 17:36:00,0.91315,0.9133,0.91315,0.9132,220600000.0
2009-04-02 17:37:00,0.91315,0.91345,0.9131,0.91345,499600001.0
2009-04-02 17:38:00,0.9135,0.91385,0.9134,0.91385,470199996.0
2009-04-02 17:39:00,0.91385,0.91395,0.91375,0.91385,382399996.0
2009-04-02 17:40:00,0.9139,0.91395,0.91385,0.9139,174800001.0
2009-04-02 17:41:00,0.91385,0.91395,0.91365,0.9139,595799999.0
2009-04-02 17:42:00,0.91395,0.91415,0.9139,0.91405,433200000.0
2009-04-02 17:43:00,0.914,0.91435,0.9139,0.91425,360999999.0
2009-04-02 17:44:00,0.91425,0.91435,0.91405,0.91435,581200005.0
2009-04-02 17:45:00,0.91435,0.9149,0.9142,0.9149,331200000.0
2009-04-02 17:46:00,0.9149,0.9154,0.9149,0.9154,565400000.0
2009-04-02 17:47:00,0.9154,0.9155,0.91495,0.91495,666200000.0
2009-04-02 17:48:00,0.9149,0.91495,0.91425,0.91435,476399999.0
2009-04-02 17:49:00,0.91435,0.91435,0.9141,0.9141,477599999.0
2009-04-02 17:50:00,0.9141,0.9146,0.9141,0.9146,332800001.0
2009-04-02 17:51:00,0.91455,0.91465,0.9142,0.91455,391900000.0
2009-04-02 17:52:00,0.9145,0.9147,0.91445,0.9147,165000000.0
2009-04-02 17:53:00,0.9147,0.91485,0.9147,0.9147,152800000.0
2009-04-02 17:54:00,0.91465,0.91495,0.91465,0.9148,475800000.0
2009-04-02 17:55:00,0.9148,0.91545,0.91475,0.9154,393200000.0
2009-04-02 17:56:00,0.9154,0.91545,0.9153,0.9154,271000000.0
2009-04-02 17:57:00,0.9154,0.91565,0.91535,0.9156,343600000.0
2009-04-02 17:58:00,0.9156,0.91605,0.9156,0.91585,382999999.0
2009-04-02 17:59:00,0.91585,0.91585,0.91525,0.9155,415300000.0
2009-04-02 18:00:00,0.9155,0.9159,0.91545,0.91565,290800000.0
2009-04-02 18:01:00,0.9156,0.9159,0.91535,0.9158,284900000.0
2009-04-02 18:02:00,0.9158,0.9161,0.91575,0.9158,276400000.0
2009-04-02 18:03:00,0.9158,0.91605,0.9156,0.91595,222400000.0
2009-04-02 18:04:00,0.91595,0.9161,0.9159,0.9159,85400000.0
2009-04-02 18:05:00,0.9159,0.91605,0.9155,0.91555,208600000.0
2009-04-02 18:06:00,0.9156,0.91565,0.9151,0.9153,218499999.0
2009-04-02 18:07:00,0.9153,0.9155,0.915,0.91535,239600000.0
2009-04-02 18:08:00,0.9154,0.9155,0.9152,0.91535,310600000.0
2009-04-02 18:09:00,0.91535,0.91535,0.915,0.915,201200000.0
2009-04-02 18:10:00,0.915,0.9151,0.915,0.91505,81000000.0
2009-04-02 18:11:00,0.91505,0.91535,0.91505,0.9151,196200000.0
2009-04-02 18:12:00,0.9151,0.9153,0.9151,0.9152,153600000.0
2009-04-02 18:13:00,0.9153,0.9153,0.91475,0.91485,109400000.0
2009-04-02 18:14:00,0.91485,0.91495,0.9147,0.9147,224600000.0
2009-04-02 18:15:00,0.91475,0.91495,0.9146,0.91485,388200000.0
2009-04-02 18:16:00,0.9148,0.9149,0.91455,0.9146,350800000.0
2009-04-02 18:17:00,0.9146,0.91475,0.9144,0.9145,303200000.0
2009-04-02 18:18:00,0.9145,0.91485,0.91435,0.9144,343800000.0
2009-04-02 18:19:00,0.9144,0.91485,0.9143,0.9148,234400000.0
2009-04-02 18:20:00,0.91475,0.9148,0.9145,0.9145,189600000.0
2009-04-02 18:21:00,0.9146,0.9149,0.9145,0.9146,209600000.0
2009-04-02 18:22:00,0.9146,0.9148,0.91455,0.91455,168200000.0
2009-04-02 18:23:00,0.91455,0.91465,0.91445,0.9145,320400000.0
2009-04-02 18:24:00,0.9145,0.9147,0.9145,0.91465,114200000.0
2009-04-02 18:25:00,0.91465,0.91485,0.9146,0.9148,162800000.0
2009-04-02 18:26:00,0.9148,0.9149,0.9147,0.91475,283000000.0
2009-04-02 18:27:00,0.91475,0.915,0.91475,0.9149,263600000.0
2009-04-02 18:28:00,0.91495,0.91515,0.9149,0.91495,370800000.0
2009-04-02 18:29:00,0.91495,0.91545,0.91485,0.9154,243200000.0
2009-04-02 18:30:00,0.9154,0.9161,0.9154,0.9159,259200000.0
2009-04-02 18:31:00,0.9159,0.91605,0.91545,0.9156,429300000.0
2009-04-02 18:32:00,0.91565,0.9157,0.9154,0.9156,355600000.0
2009-04-02 18:33:00,0.9155,0.9156,0.91515,0.91545,302199999.0
2009-04-02 18:34:00,0.9154,0.91545,0.91505,0.91535,181200000.0
2009-04-02 18:35:00,0.91535,0.91535,0.915,0.9151,321000000.0
2009-04-02 18:36:00,0.91515,0.9153,0.91505,0.9153,169000000.0
2009-04-02 18:37:00,0.91525,0.91545,0.9152,0.9154,197200000.0
2009-04-02 18:38:00,0.91535,0.9156,0.9153,0.9156,273000000.0
2009-04-02 18:39:00,0.9156,0.916,0.91545,0.91595,204800000.0
2009-04-02 18:40:00,0.916,0.91625,0.9159,0.91615,149400000.0
2009-04-02 18:41:00,0.91615,0.9163,0.91615,0.91615,127800000.0
2009-04-02 18:42:00,0.91625,0.9163,0.91605,0.91625,143600000.0
2009-04-02 18:43:00,0.91625,0.9164,0.9162,0.91635,142000000.0
2009-04-02 18:44:00,0.91635,0.9165,0.9162,0.9162,187600000.0
2009-04-02 18:45:00,0.91615,0.91615,0.91595,0.916,97800000.0
2009-04-02 18:46:00,0.91605,0.9161,0.91595,0.91605,88400000.0
2009-04-02 18:47:00,0.91605,0.9165,0.91585,0.91635,219600000.0
2009-04-02 18:48:00,0.91635,0.91665,0.9163,0.91645,266000000.0
2009-04-02 18:49:00,0.91655,0.9166,0.91635,0.91645,206600000.0
2009-04-02 18:50:00,0.91645,0.9166,0.91635,0.9165,200600000.0
2009-04-02 18:51:00,0.91655,0.91665,0.9164,0.9166,182600000.0
2009-04-02 18:52:00,0.9166,0.91675,0.9164,0.9164,306000000.0
2009-04-02 18:53:00,0.91645,0.91665,0.9164,0.9165,179400000.0
2009-04-02 18:54:00,0.9165,0.9166,0.9162,0.9162,191800000.0
2009-04-02 18:55:00,0.91615,0.91615,0.91585,0.91605,298600000.0
2009-04-02 18:56:00,0.91605,0.9161,0.91585,0.9159,232400000.0
2009-04-02 18:57:00,0.9159,0.91605,0.9159,0.91605,345600000.0
2009-04-02 18:58:00,0.91605,0.91625,0.91575,0.91575,315800000.0
2009-04-02 18:59:00,0.91575,0.916,0.91565,0.91575,163800000.0
2009-04-02 19:00:00,0.9157,0.9158,0.91555,0.91555,441000000.0
2009-04-02 19:01:00,0.91555,0.9158,0.91555,0.91575,352600000.0
2009-04-02 19:02:00,0.91575,0.91585,0.91565,0.91585,207400000.0
2009-04-02 19:03:00,0.91585,0.91595,0.9157,0.91585,96400000.0
2009-04-02 19:04:00,0.91585,0.9161,0.91585,0.91585,175700000.0
2009-04-02 19:05:00,0.91585,0.9159,0.9158,0.9158,115600000.0
2009-04-02 19:06:00,0.91585,0.91585,0.9158,0.91585,110400000.0
2009-04-02 19:07:00,0.91585,0.91605,0.91575,0.91595,196800000.0
2009-04-02 19:08:00,0.91595,0.91595,0.9158,0.91585,150800000.0
2009-04-02 19:09:00,0.9159,0.9159,0.9158,0.9158,91200000.0
2009-04-02 19:10:00,0.9158,0.91585,0.91575,0.91585,102400000.0
2009-04-02 19:11:00,0.91585,0.9159,0.91575,0.91585,249600000.0
2009-04-02 19:12:00,0.91585,0.9159,0.9156,0.91575,224200000.0
2009-04-02 19:13:00,0.9157,0.91595,0.9156,0.91565,202000000.0
2009-04-02 19:14:00,0.9157,0.91595,0.9156,0.91575,206200000.0
2009-04-02 19:15:00,0.9157,0.9158,0.9157,0.91575,75200000.0
2009-04-02 19:16:00,0.91575,0.91595,0.91575,0.91585,167800000.0
2009-04-02 19:17:00,0.91585,0.91585,0.91575,0.91575,112400000.0
2009-04-02 19:18:00,0.91575,0.9158,0.9157,0.91575,136600000.0
2009-04-02 19:19:00,0.9157,0.9158,0.9156,0.9156,112000000.0
2009-04-02 19:20:00,0.9156,0.91585,0.9156,0.9158,201800000.0
2009-04-02 19:21:00,0.91585,0.9159,0.91545,0.9155,130400000.0
2009-04-02 19:22:00,0.9156,0.91575,0.9155,0.9156,243600000.0
2009-04-02 19:23:00,0.9156,0.9158,0.9155,0.9157,221000000.0
2009-04-02 19:24:00,0.91565,0.91585,0.9156,0.9158,219400000.0
2009-04-02 19:25:00,0.9158,0.91595,0.9157,0.9158,229600000.0
2009-04-02 19:26:00,0.9158,0.9158,0.9156,0.9156,115400000.0
2009-04-02 19:27:00,0.9157,0.9158,0.9156,0.9157,267200000.0
2009-04-02 19:28:00,0.9157,0.91575,0.91545,0.9155,219200000.0
2009-04-02 19:29:00,0.9155,0.91565,0.9155,0.91555,82200000.0
2009-04-02 19:30:00,0.91555,0.91565,0.91555,0.9156,135800000.0
2009-04-02 19:31:00,0.9156,0.9156,0.9156,0.9156,88400000.0
2009-04-02 19:32:00,0.9156,0.9157,0.9156,0.91565,106100000.0
2009-04-02 19:33:00,0.9157,0.9157,0.91545,0.91565,195400000.0
2009-04-02 19:34:00,0.9156,0.9157,0.91545,0.9155,172800000.0
2009-04-02 19:35:00,0.9155,0.9155,0.91535,0.91535,241400000.0
2009-04-02 19:36:00,0.91535,0.91545,0.91535,0.91545,404400000.0
2009-04-02 19:37:00,0.9154,0.91545,0.9153,0.9154,75200000.0
2009-04-02 19:38:00,0.9154,0.91555,0.9154,0.91555,23200000.0
2009-04-02 19:39:00,0.91555,0.9156,0.91545,0.91545,117200000.0
2009-04-02 19:40:00,0.91545,0.9155,0.91535,0.91545,95000000.0
2009-04-02 19:41:00,0.91545,0.9155,0.91545,0.9155,18400000.0
2009-04-02 19:42:00,0.91545,0.9155,0.9154,0.91545,56000000.0
2009-04-02 19:43:00,0.91545,0.91545,0.9154,0.9154,30000000.0
2009-04-02 19:44:00,0.9154,0.9154,0.91535,0.9154,96000000.0
2009-04-02 19:45:00,0.9154,0.9155,0.91535,0.91535,177400000.0
2009-04-02 19:46:00,0.91535,0.9154,0.91535,0.9154,156600000.0
2009-04-02 19:47:00,0.9154,0.91545,0.9153,0.9153,115800000.0
2009-04-02 19:48:00,0.91535,0.9154,0.91525,0.9153,116000000.0
2009-04-02 19:49:00,0.9153,0.9153,0.9152,0.91525,136800000.0
2009-04-02 19:50:00,0.91525,0.91535,0.9152,0.91535,104200000.0
2009-04-02 19:51:00,0.91535,0.91535,0.9153,0.91535,25600000.0
2009-04-02 19:52:00,0.9153,0.91535,0.91525,0.9153,67800000.0
2009-04-02 19:53:00,0.9153,0.9153,0.91525,0.9153,63800000.0
2009-04-02 19:54:00,0.9153,0.9153,0.9152,0.9152,96800000.0
2009-04-02 19:55:00,0.9152,0.9152,0.91495,0.9151,218000000.0
2009-04-02 19:56:00,0.9151,0.91525,0.91495,0.91495,53300000.0
2009-04-02 19:57:00,0.915,0.915,0.91475,0.91485,241000000.0
2009-04-02 19:58:00,0.91485,0.9149,0.91475,0.9148,231700000.0
2009-04-02 19:59:00,0.9148,0.91495,0.91475,0.91475,169600000.0
2009-04-02 20:00:00,0.9147,0.9148,0.91465,0.91465,231600000.0
2009-04-02 20:01:00,0.91455,0.9146,0.91445,0.91445,57800000.0
2009-04-02 20:02:00,0.9145,0.91495,0.91435,0.91485,195100000.0
2009-04-02 20:03:00,0.91485,0.9153,0.9148,0.91485,730600002.0
2009-04-02 20:04:00,0.91485,0.9151,0.9147,0.91495,307800000.0
2009-04-02 20:05:00,0.91495,0.91495,0.91455,0.91485,206200000.0
2009-04-02 20:06:00,0.9149,0.9149,0.91475,0.9148,111200000.0
2009-04-02 20:07:00,0.9148,0.91495,0.9148,0.9149,147000000.0
2009-04-02 20:08:00,0.91485,0.91485,0.91445,0.9145,188200000.0
2009-04-02 20:09:00,0.91445,0.9146,0.91445,0.9145,216200000.0
2009-04-02 20:10:00,0.91445,0.91475,0.91445,0.9146,221600000.0
2009-04-02 20:11:00,0.9146,0.9146,0.9143,0.9146,214200000.0
2009-04-02 20:12:00,0.91465,0.9148,0.9145,0.91455,130200000.0
2009-04-02 20:13:00,0.9146,0.9146,0.9143,0.91455,72200000.0
2009-04-02 20:14:00,0.91445,0.9147,0.91445,0.9145,58600000.0
2009-04-02 20:15:00,0.91445,0.9145,0.91395,0.91425,119400000.0
2009-04-02 20:16:00,0.9142,0.9142,0.9137,0.91375,140200000.0
2009-04-02 20:17:00,0.9138,0.9139,0.9136,0.9136,126400000.0
2009-04-02 20:18:00,0.91365,0.91415,0.91345,0.91415,382000000.0
2009-04-02 20:19:00,0.91415,0.91415,0.91385,0.914,286800000.0
2009-04-02 20:20:00,0.914,0.91405,0.91375,0.91405,284800000.0
2009-04-02 20:21:00,0.91405,0.91425,0.914,0.9141,101600000.0
2009-04-02 20:22:00,0.91415,0.91425,0.91405,0.91415,80000000.0
2009-04-02 20:23:00,0.91425,0.9144,0.9141,0.9144,220100000.0
2009-04-02 20:24:00,0.91425,0.91425,0.9138,0.91395,145100000.0
2009-04-02 20:25:00,0.91395,0.91405,0.9139,0.914,99800000.0
2009-04-02 20:26:00,0.914,0.9141,0.914,0.9141,86400000.0
2009-04-02 20:27:00,0.9141,0.9142,0.91395,0.9141,178000000.0
2009-04-02 20:28:00,0.9141,0.9143,0.9139,0.91395,230800000.0
2009-04-02 20:29:00,0.91405,0.91415,0.9139,0.91415,237800000.0
2009-04-02 20:30:00,0.91415,0.9143,0.91415,0.91415,127800000.0
2009-04-02 20:31:00,0.91415,0.9142,0.91405,0.9142,93000000.0
2009-04-02 20:32:00,0.9142,0.91435,0.9141,0.91425,87300000.0
2009-04-02 20:33:00,0.91415,0.9144,0.91415,0.91435,93500000.0
2009-04-02 20:34:00,0.9143,0.91435,0.9141,0.91415,50400000.0
2009-04-02 20:35:00,0.9141,0.9143,0.91395,0.914,245200000.0
2009-04-02 20:36:00,0.914,0.9142,0.914,0.91405,142800000.0
2009-04-02 20:37:00,0.91405,0.9142,0.91405,0.9141,97600000.0
2009-04-02 20:38:00,0.914,0.91415,0.914,0.91415,61600000.0
2009-04-02 20:39:00,0.91415,0.9142,0.91405,0.91405,89800000.0
2009-04-02 20:40:00,0.9141,0.9141,0.9139,0.91395,74700000.0
2009-04-02 20:41:00,0.91395,0.9141,0.91395,0.914,76000000.0
2009-04-02 20:42:00,0.91405,0.9141,0.914,0.9141,66600000.0
2009-04-02 20:43:00,0.9141,0.91425,0.91395,0.914,191800000.0
2009-04-02 20:44:00,0.914,0.91405,0.91365,0.9137,140600000.0
2009-04-02 20:45:00,0.91375,0.9139,0.9137,0.9139,87400000.0
2009-04-02 20:46:00,0.9139,0.91395,0.9137,0.9137,56800000.0
2009-04-02 20:47:00,0.91375,0.91405,0.91375,0.91385,85400000.0
2009-04-02 20:48:00,0.91385,0.9142,0.9138,0.91385,250200000.0
2009-04-02 20:49:00,0.91385,0.91405,0.9137,0.91405,118600000.0
2009-04-02 20:50:00,0.91405,0.91405,0.9138,0.9139,150400000.0
2009-04-02 20:51:00,0.9139,0.914,0.9139,0.91395,54800000.0
2009-04-02 20:52:00,0.91395,0.91395,0.9137,0.91375,119000000.0
2009-04-02 20:53:00,0.91375,0.91375,0.91365,0.91365,29800000.0
2009-04-02 20:54:00,0.91365,0.9137,0.91355,0.91355,39600000.0
2009-04-02 20:55:00,0.91355,0.9138,0.91355,0.9137,273200000.0
2009-04-02 20:56:00,0.91365,0.9137,0.91365,0.9137,65800000.0
2009-04-02 20:57:00,0.9137,0.91375,0.91365,0.91375,47400000.0
2009-04-02 20:58:00,0.91375,0.91385,0.9137,0.91385,60600000.0
2009-04-02 20:59:00,0.9139,0.91405,0.9138,0.91395,102200000.0
2009-04-02 21:00:00,0.914,0.914,0.9137,0.9139,146600000.0
2009-04-02 21:01:00,0.91395,0.9141,0.9139,0.9141,73600000.0
2009-04-02 21:02:00,0.9141,0.9143,0.914,0.91425,193400000.0
2009-04-02 21:03:00,0.91425,0.9143,0.9141,0.9141,73200000.0
2009-04-02 21:04:00,0.9141,0.9142,0.91405,0.9141,209400000.0
2009-04-02 21:05:00,0.91405,0.9142,0.91385,0.91395,192000000.0
2009-04-02 21:06:00,0.9139,0.9141,0.9139,0.914,178400000.0
2009-04-02 21:07:00,0.914,0.9142,0.914,0.91415,206000000.0
2009-04-02 21:08:00,0.91405,0.9142,0.9139,0.914,272300000.0
2009-04-02 21:09:00,0.91405,0.9143,0.91405,0.91415,189700000.0
2009-04-02 21:10:00,0.9142,0.91435,0.91405,0.9141,119400000.0
2009-04-02 21:11:00,0.9141,0.91445,0.9141,0.9143,139000000.0
2009-04-02 21:12:00,0.9143,0.9146,0.9143,0.91435,124400000.0
2009-04-02 21:13:00,0.91435,0.9146,0.91425,0.91425,109400000.0
2009-04-02 21:14:00,0.9143,0.9144,0.91425,0.9144,30800000.0
2009-04-02 21:15:00,0.91435,0.9145,0.91435,0.91445,37200000.0
2009-04-02 21:16:00,0.9145,0.91455,0.9144,0.91455,69200000.0
2009-04-02 21:17:00,0.9146,0.9147,0.91455,0.9146,133000000.0
2009-04-02 21:18:00,0.91455,0.9146,0.91425,0.9143,120600000.0
2009-04-02 21:19:00,0.9143,0.91445,0.9143,0.91435,145800000.0
2009-04-02 21:20:00,0.9144,0.91455,0.9143,0.91455,129600000.0
2009-04-02 21:21:00,0.91455,0.9146,0.9145,0.9145,75400000.0
2009-04-02 21:22:00,0.9145,0.9145,0.91435,0.91435,50400000.0
2009-04-02 21:23:00,0.9144,0.91445,0.91435,0.91435,88600000.0
2009-04-02 21:24:00,0.91425,0.91425,0.91415,0.9142,202600000.0
2009-04-02 21:25:00,0.9142,0.9142,0.91405,0.9141,219600000.0
2009-04-02 21:26:00,0.9141,0.9141,0.914,0.914,136000000.0
2009-04-02 21:27:00,0.914,0.9141,0.9139,0.914,120000000.0
2009-04-02 21:28:00,0.9141,0.91415,0.9139,0.9139,126400000.0
2009-04-02 21:29:00,0.91385,0.91395,0.9138,0.9139,136800000.0
2009-04-02 21:30:00,0.9139,0.9142,0.9139,0.9142,45400000.0
2009-04-02 21:31:00,0.9142,0.91445,0.91415,0.91445,89800000.0
2009-04-02 21:32:00,0.9145,0.91455,0.9142,0.9142,120400000.0
2009-04-02 21:33:00,0.9142,0.9143,0.91415,0.9142,177600000.0
2009-04-02 21:34:00,0.91425,0.91435,0.9141,0.9141,140200000.0
2009-04-02 21:35:00,0.9141,0.91415,0.91405,0.9141,60200000.0
2009-04-02 21:36:00,0.9141,0.9141,0.91395,0.914,187800000.0
2009-04-02 21:37:00,0.91405,0.91425,0.91405,0.91415,67000000.0
2009-04-02 21:38:00,0.91415,0.9143,0.91405,0.9142,37000000.0
2009-04-02 21:39:00,0.91425,0.9145,0.914,0.9143,107800000.0
2009-04-02 21:40:00,0.9143,0.91455,0.9142,0.91455,78400000.0
2009-04-02 21:41:00,0.9145,0.91455,0.9143,0.9144,144200000.0
2009-04-02 21:42:00,0.91455,0.91465,0.91435,0.91455,111000000.0
2009-04-02 21:43:00,0.91455,0.91475,0.91455,0.9147,131600000.0
2009-04-02 21:44:00,0.9147,0.91485,0.91465,0.9148,102000000.0
2009-04-02 21:45:00,0.9148,0.9148,0.9144,0.9144,102400000.0
2009-04-02 21:46:00,0.9144,0.91455,0.91435,0.91455,45400000.0
2009-04-02 21:47:00,0.9145,0.9146,0.9144,0.91455,77800000.0
2009-04-02 21:48:00,0.91455,0.91465,0.9143,0.91465,94600000.0
2009-04-02 21:49:00,0.91465,0.91465,0.91445,0.91455,58200000.0
2009-04-02 21:50:00,0.91455,0.91455,0.91445,0.91445,27400000.0
2009-04-02 21:51:00,0.91435,0.91435,0.91425,0.91425,51000000.0
2009-04-02 21:52:00,0.91425,0.9145,0.91425,0.91445,79800000.0
2009-04-02 21:53:00,0.91445,0.91445,0.91425,0.91435,93600000.0
2009-04-02 21:54:00,0.91435,0.9144,0.91435,0.91435,54000000.0
2009-04-02 21:55:00,0.91435,0.91445,0.91435,0.91435,42400000.0
2009-04-02 21:56:00,0.9144,0.9145,0.9143,0.9144,77800000.0
2009-04-02 21:57:00,0.91435,0.91455,0.9142,0.9145,56600000.0
2009-04-02 21:58:00,0.9145,0.91455,0.9144,0.9145,40000000.0
2009-04-02 21:59:00,0.9145,0.9145,0.9141,0.9142,96000000.0
2009-04-02 22:00:00,0.9142,0.91435,0.914,0.9142,118800000.0
2009-04-02 22:01:00,0.9142,0.91425,0.9142,0.91425,47600000.0
2009-04-02 22:02:00,0.9143,0.91445,0.9143,0.91445,18400000.0
2009-04-02 22:03:00,0.91445,0.9145,0.91445,0.9145,16800000.0
2009-04-02 22:04:00,0.9145,0.9145,0.9144,0.9145,55600000.0
2009-04-02 22:05:00,0.91445,0.9145,0.9144,0.9144,55600000.0
2009-04-02 22:06:00,0.9144,0.91445,0.91435,0.91445,36400000.0
2009-04-02 22:07:00,0.91445,0.9145,0.9144,0.9145,44000000.0
2009-04-02 22:08:00,0.91455,0.9146,0.91435,0.9144,60200000.0
2009-04-02 22:09:00,0.91435,0.91435,0.9142,0.91425,17600000.0
2009-04-02 22:10:00,0.9143,0.91455,0.9142,0.9145,61200000.0
2009-04-02 22:11:00,0.9145,0.9146,0.914,0.9141,90000000.0
2009-04-02 22:12:00,0.9142,0.9142,0.91395,0.9141,77200000.0
2009-04-02 22:13:00,0.91415,0.9142,0.91395,0.9142,55800000.0
2009-04-02 22:14:00,0.91415,0.9142,0.914,0.9142,45600000.0
2009-04-02 22:15:00,0.9142,0.9142,0.91395,0.91395,81000000.0
2009-04-02 22:16:00,0.91395,0.914,0.9139,0.9139,9800000.0
2009-04-02 22:17:00,0.9139,0.91425,0.9139,0.91425,37200000.0
2009-04-02 22:18:00,0.91425,0.91425,0.9139,0.91395,81000000.0
2009-04-02 22:19:00,0.91395,0.9141,0.91385,0.91405,96900000.0
2009-04-02 22:20:00,0.91405,0.91405,0.9137,0.9137,74200000.0
2009-04-02 22:21:00,0.91375,0.9138,0.91365,0.9137,48600000.0
2009-04-02 22:22:00,0.91375,0.91375,0.91365,0.91365,61400000.0
2009-04-02 22:23:00,0.91365,0.91385,0.91365,0.91385,79000000.0
2009-04-02 22:24:00,0.91385,0.91395,0.91385,0.9139,51100000.0
2009-04-02 22:25:00,0.9139,0.9139,0.91375,0.91375,25000000.0
2009-04-02 22:26:00,0.91375,0.9138,0.91375,0.9138,16800000.0
2009-04-02 22:27:00,0.9138,0.91395,0.91375,0.91385,44600000.0
2009-04-02 22:28:00,0.91385,0.91385,0.9134,0.9135,76800000.0
2009-04-02 22:29:00,0.91355,0.91375,0.9134,0.91365,88200000.0
2009-04-02 22:30:00,0.91365,0.9137,0.91365,0.9137,15800000.0
2009-04-02 22:31:00,0.9137,0.9139,0.9137,0.9138,53400000.0
2009-04-02 22:32:00,0.91375,0.91375,0.9137,0.91375,36800000.0
2009-04-02 22:33:00,0.91375,0.91375,0.91365,0.91375,87400000.0
2009-04-02 22:34:00,0.91365,0.9137,0.9136,0.91365,41400000.0
2009-04-02 22:35:00,0.91365,0.9137,0.91365,0.91365,18800000.0
2009-04-02 22:36:00,0.9137,0.9137,0.9137,0.9137,8000000.0
2009-04-02 22:37:00,0.9137,0.9138,0.9137,0.9137,53400000.0
2009-04-02 22:38:00,0.9137,0.9137,0.9136,0.9136,56800000.0
2009-04-02 22:39:00,0.9136,0.9137,0.9136,0.91365,22200000.0
2009-04-02 22:40:00,0.91365,0.91365,0.91365,0.91365,12000000.0
2009-04-02 22:41:00,0.9136,0.9136,0.9135,0.9135,15000000.0
2009-04-02 22:42:00,0.9135,0.91355,0.91335,0.91335,97800000.0
2009-04-02 22:43:00,0.91335,0.91345,0.91325,0.91345,74600000.0
2009-04-02 22:44:00,0.91345,0.91355,0.9134,0.9135,72000000.0
2009-04-02 22:45:00,0.91345,0.9136,0.9134,0.9135,63600000.0
2009-04-02 22:46:00,0.91345,0.91345,0.91335,0.91345,28400000.0
2009-04-02 22:47:00,0.91345,0.9135,0.91345,0.9135,32200000.0
2009-04-02 22:48:00,0.91345,0.91395,0.91345,0.91355,128800000.0
2009-04-02 22:49:00,0.9136,0.9138,0.9135,0.9136,83400000.0
2009-04-02 22:50:00,0.9136,0.9138,0.9135,0.9137,96500000.0
2009-04-02 22:51:00,0.91345,0.9138,0.91345,0.9137,43200000.0
2009-04-02 22:52:00,0.91365,0.914,0.91345,0.91395,89600000.0
2009-04-02 22:53:00,0.91415,0.9142,0.91365,0.91375,163100000.0
2009-04-02 22:54:00,0.9138,0.9139,0.9138,0.9139,33200000.0
2009-04-02 22:55:00,0.9141,0.9142,0.9141,0.9141,54000000.0
2009-04-02 22:56:00,0.91405,0.91415,0.9139,0.91405,87000000.0
2009-04-02 22:57:00,0.91405,0.91415,0.9139,0.914,63400000.0
2009-04-02 22:58:00,0.914,0.9141,0.914,0.91405,29800000.0
2009-04-02 22:59:00,0.91405,0.9142,0.91395,0.9141,44600000.0
2009-04-02 23:00:00,0.91395,0.91415,0.91375,0.91375,30200000.0
2009-04-02 23:01:00,0.9135,0.9139,0.91345,0.9139,11200000.0
2009-04-02 23:02:00,0.9141,0.91415,0.914,0.91415,6400000.0
2009-04-02 23:03:00,0.91415,0.91415,0.91375,0.91385,17400000.0
2009-04-02 23:04:00,0.91385,0.91385,0.91365,0.91365,23200000.0
2009-04-02 23:05:00,0.9138,0.9139,0.91375,0.9138,20000000.0
2009-04-02 23:06:00,0.91375,0.9139,0.9137,0.9138,12600000.0
2009-04-02 23:07:00,0.91395,0.91395,0.91395,0.91395,1600000.0
2009-04-02 23:08:00,0.9141,0.9143,0.91385,0.91385,24800000.0
2009-04-02 23:09:00,0.91385,0.91385,0.91385,0.91385,1000000.0
2009-04-02 23:10:00,0.91385,0.914,0.9138,0.9138,5600000.0
2009-04-02 23:11:00,0.91395,0.9141,0.9135,0.91405,25400000.0
2009-04-02 23:12:00,0.91425,0.91425,0.9137,0.91395,17000000.0
2009-04-02 23:13:00,0.91395,0.914,0.9139,0.91395,14800000.0
2009-04-02 23:14:00,0.91395,0.914,0.91395,0.914,18200000.0
2009-04-02 23:15:00,0.9141,0.9141,0.91355,0.9137,43000000.0
2009-04-02 23:16:00,0.91375,0.9138,0.91355,0.9137,27600000.0
2009-04-02 23:17:00,0.91375,0.9138,0.91365,0.9137,12600000.0
2009-04-02 23:18:00,0.91365,0.9137,0.91365,0.9137,6800000.0
2009-04-02 23:19:00,0.91365,0.91365,0.91365,0.91365,1000000.0
2009-04-02 23:20:00,0.91365,0.91375,0.91365,0.9137,12200000.0
2009-04-02 23:21:00,0.91375,0.91375,0.91365,0.9137,52600000.0
2009-04-02 23:22:00,0.9137,0.9138,0.91355,0.91355,43800000.0
2009-04-02 23:23:00,0.91355,0.9137,0.9135,0.9137,24400000.0
2009-04-02 23:24:00,0.9137,0.91385,0.9135,0.91385,43200000.0
2009-04-02 23:25:00,0.9139,0.9139,0.9137,0.91375,17800000.0
2009-04-02 23:26:00,0.91355,0.9136,0.9135,0.9135,16000000.0
2009-04-02 23:27:00,0.91355,0.91365,0.91355,0.91365,16200000.0
2009-04-02 23:28:00,0.91365,0.9137,0.91365,0.91365,12800000.0
2009-04-02 23:29:00,0.91365,0.91365,0.9134,0.91345,22800000.0
2009-04-02 23:30:00,0.9135,0.91355,0.9135,0.91355,6600000.0
2009-04-02 23:31:00,0.91344,0.91346,0.91338,0.91338,48200000.0
2009-04-02 23:32:00,0.91345,0.91345,0.91345,0.91345,1600000.0
2009-04-02 23:33:00,0.9135,0.9135,0.91345,0.9135,4800000.0
2009-04-02 23:34:00,0.9135,0.9135,0.91345,0.91345,6600000.0
2009-04-02 23:35:00,0.91355,0.9136,0.91355,0.9136,2400000.0
2009-04-02 23:36:00,0.91355,0.91355,0.91355,0.91355,1000000.0
2009-04-02 23:37:00,0.91355,0.9136,0.91355,0.9136,3400000.0
2009-04-02 23:38:00,0.9135,0.9136,0.9135,0.9136,14200000.0
2009-04-02 23:39:00,0.9136,0.91375,0.9136,0.9137,27000000.0
2009-04-02 23:40:00,0.9137,0.9138,0.9137,0.9138,6800000.0
2009-04-02 23:41:00,0.91375,0.914,0.91375,0.9139,10200000.0
2009-04-02 23:42:00,0.9139,0.91395,0.9139,0.91395,15600000.0
2009-04-02 23:43:00,0.91385,0.91385,0.91385,0.91385,1000000.0
2009-04-02 23:44:00,0.91388,0.91394,0.9137,0.91394,116200000.0
2009-04-02 23:45:00,0.91385,0.91385,0.91385,0.91385,1600000.0
2009-04-02 23:46:00,0.91385,0.9139,0.91365,0.91365,10400000.0
2009-04-02 23:47:00,0.9135,0.91355,0.91347,0.91352,42000000.0
2009-04-02 23:48:00,0.91365,0.91365,0.91365,0.91365,1000000.0
2009-04-02 23:49:00,0.91365,0.91365,0.9136,0.9136,11200000.0
2009-04-02 23:50:00,0.9136,0.9136,0.9136,0.9136,5400000.0
2009-04-02 23:51:00,0.9136,0.9136,0.9136,0.9136,1000000.0
2009-04-02 23:52:00,0.9136,0.9136,0.9136,0.9136,1800000.0
2009-04-02 23:53:00,0.9136,0.9138,0.9136,0.91375,10200000.0
2009-04-02 23:54:00,0.91375,0.9138,0.91375,0.91375,11000000.0
2009-04-02 23:55:00,0.9138,0.91395,0.9138,0.9139,63200000.0
2009-04-02 23:56:00,0.9138,0.91405,0.91375,0.91395,27800000.0
2009-04-02 23:57:00,0.91395,0.9143,0.91385,0.9142,78000000.0
2009-04-02 23:58:00,0.9142,0.9142,0.91395,0.91395,15000000.0
2009-04-02 23:59:00,0.9141,0.9141,0.9138,0.9138,16600000.0
2009-04-03 00:00:00,0.91375,0.9139,0.9136,0.9138,30600000.0
2009-04-03 00:01:00,0.9137,0.91385,0.9136,0.91375,33400000.0
2009-04-03 00:02:00,0.91375,0.914,0.91375,0.914,15600000.0
2009-04-03 00:03:00,0.91395,0.91405,0.9139,0.91395,27000000.0
2009-04-03 00:04:00,0.914,0.914,0.91395,0.914,64800000.0
2009-04-03 00:05:00,0.91405,0.9141,0.91405,0.91405,8200000.0
2009-04-03 00:06:00,0.914,0.9141,0.91375,0.914,95600000.0
2009-04-03 00:07:00,0.91405,0.91405,0.9138,0.91395,169400000.0
2009-04-03 00:08:00,0.91395,0.91395,0.9138,0.9139,39600000.0
2009-04-03 00:09:00,0.9139,0.91415,0.9139,0.914,21600000.0
2009-04-03 00:10:00,0.914,0.914,0.9138,0.9138,23800000.0
2009-04-03 00:11:00,0.91385,0.9141,0.91385,0.914,46400000.0
2009-04-03 00:12:00,0.91395,0.9141,0.91395,0.9141,6200000.0
2009-04-03 00:13:00,0.91415,0.91415,0.914,0.91405,22200000.0
2009-04-03 00:14:00,0.9141,0.9141,0.914,0.914,4800000.0
2009-04-03 00:15:00,0.91405,0.91425,0.91405,0.91415,19400000.0
2009-04-03 00:16:00,0.914,0.91405,0.914,0.91405,4800000.0
2009-04-03 00:17:00,0.914,0.91415,0.914,0.91405,17600000.0
2009-04-03 00:18:00,0.914,0.9141,0.914,0.914,14400000.0
2009-04-03 00:19:00,0.91405,0.91415,0.91405,0.9141,36800000.0
2009-04-03 00:20:00,0.9141,0.91415,0.9141,0.9141,4800000.0
2009-04-03 00:21:00,0.9141,0.9141,0.91395,0.91395,43200000.0
2009-04-03 00:22:00,0.914,0.91405,0.9139,0.91395,143200000.0
2009-04-03 00:23:00,0.91395,0.91395,0.9139,0.91395,94800000.0
2009-04-03 00:24:00,0.91395,0.914,0.9139,0.914,106400001.0
2009-04-03 00:25:00,0.91395,0.91395,0.9139,0.91392,69600000.0
2009-04-03 00:26:00,0.914,0.914,0.914,0.914,4800000.0
2009-04-03 00:27:00,0.91398,0.91402,0.9139,0.91402,19200000.0
2009-04-03 00:28:00,0.91405,0.91415,0.91405,0.9141,8000000.0
2009-04-03 00:29:00,0.9141,0.9141,0.9141,0.9141,1600000.0
2009-04-03 00:30:00,0.914,0.914,0.914,0.914,14400000.0
2009-04-03 00:31:00,0.914,0.91415,0.914,0.91415,11000000.0
2009-04-03 00:32:00,0.914,0.914,0.914,0.914,4800000.0
2009-04-03 00:33:00,0.914,0.914,0.914,0.914,4000000.0
2009-04-03 00:34:00,0.914,0.91415,0.914,0.91405,8000000.0
2009-04-03 00:35:00,0.914,0.91405,0.914,0.91405,3200000.0
2009-04-03 00:36:00,0.91405,0.9141,0.914,0.914,9600000.0
2009-04-03 00:37:00,0.91405,0.91405,0.914,0.91405,4800000.0
2009-04-03 00:38:00,0.91414,0.91417,0.91373,0.91407,17200000.0
2009-04-03 00:39:00,0.914,0.91405,0.914,0.914,4800000.0
2009-04-03 00:40:00,0.91395,0.914,0.91395,0.91395,4800000.0
2009-04-03 00:41:00,0.91395,0.91395,0.91395,0.91395,3200000.0
2009-04-03 00:42:00,0.9139,0.91395,0.9139,0.91395,6000000.0
2009-04-03 00:43:00,0.91395,0.914,0.91395,0.914,4800000.0
2009-04-03 00:44:00,0.9139,0.9139,0.9139,0.9139,4800000.0
2009-04-03 00:45:00,0.91375,0.91379,0.91367,0.91379,49800000.0
2009-04-03 00:46:00,0.91384,0.91395,0.91365,0.91369,90400000.0
2009-04-03 00:47:00,0.91379,0.91391,0.91379,0.91387,24200000.0
2009-04-03 00:48:00,0.91395,0.91405,0.91385,0.91385,68800000.0
2009-04-03 00:49:00,0.9139,0.914,0.9138,0.9138,95599999.0
2009-04-03 00:50:00,0.9138,0.91385,0.9138,0.9138,130800000.0
2009-04-03 00:51:00,0.91385,0.91405,0.91385,0.91405,45600000.0
2009-04-03 00:52:00,0.91395,0.914,0.91395,0.91395,4800000.0
2009-04-03 00:53:00,0.9139,0.91395,0.91385,0.91385,28400000.0
2009-04-03 00:54:00,0.91385,0.9139,0.91385,0.9139,127400000.0
2009-04-03 00:55:00,0.91385,0.9139,0.91385,0.9139,24000000.0
2009-04-03 00:56:00,0.9139,0.9139,0.9139,0.9139,33600000.0
2009-04-03 00:57:00,0.91395,0.91395,0.9139,0.9139,8000000.0
2009-04-03 00:58:00,0.91395,0.91395,0.9139,0.9139,8000000.0
2009-04-03 00:59:00,0.9139,0.914,0.9139,0.914,27200000.0
2009-04-03 01:00:00,0.91395,0.91395,0.91395,0.91395,1600000.0
2009-04-03 01:01:00,0.914,0.91405,0.91395,0.91405,14200000.0
2009-04-03 01:02:00,0.9139,0.9139,0.9139,0.9139,4800000.0
2009-04-03 01:03:00,0.91398,0.91414,0.91388,0.91396,308600000.0
2009-04-03 01:04:00,0.91405,0.91405,0.91395,0.914,27200000.0
2009-04-03 01:05:00,0.914,0.914,0.9139,0.9139,31600000.0
2009-04-03 01:06:00,0.9139,0.91395,0.9139,0.91395,6400000.0
2009-04-03 01:07:00,0.91384,0.91385,0.91373,0.91375,247200000.0
2009-04-03 01:08:00,0.91395,0.914,0.91395,0.914,3200000.0
2009-04-03 01:09:00,0.9139,0.9139,0.9139,0.9139,4800000.0
2009-04-03 01:10:00,0.91405,0.9141,0.91405,0.9141,9600000.0
2009-04-03 01:11:00,0.91385,0.91385,0.91385,0.91385,4800000.0
2009-04-03 01:12:00,0.914,0.91415,0.91395,0.91415,9600000.0
2009-04-03 01:13:00,0.914,0.91415,0.914,0.914,27600000.0
2009-04-03 01:14:00,0.9141,0.9141,0.914,0.914,11200000.0
2009-04-03 01:15:00,0.9141,0.91415,0.914,0.91405,20600000.0
2009-04-03 01:16:00,0.91415,0.91415,0.91405,0.91405,18800000.0
2009-04-03 01:17:00,0.91395,0.91395,0.91395,0.91395,4800000.0
2009-04-03 01:18:00,0.914,0.914,0.914,0.914,3200000.0
2009-04-03 01:19:00,0.914,0.914,0.9139,0.9139,19200000.0
2009-04-03 01:20:00,0.9139,0.9139,0.9139,0.9139,22400000.0
2009-04-03 01:21:00,0.9139,0.9139,0.91385,0.9139,19200000.0
2009-04-03 01:22:00,0.9139,0.9139,0.9139,0.9139,24000000.0
2009-04-03 01:23:00,0.9139,0.914,0.9139,0.914,6400000.0
2009-04-03 01:24:00,0.914,0.9142,0.914,0.91405,24800000.0
2009-04-03 01:25:00,0.9141,0.9141,0.91395,0.91395,11200000.0
2009-04-03 01:26:00,0.91395,0.91395,0.9139,0.9139,46400000.0
2009-04-03 01:27:00,0.91395,0.91395,0.9139,0.91395,17600000.0
2009-04-03 01:28:00,0.9138,0.91385,0.91376,0.9138,162600000.0
2009-04-03 01:29:00,0.9139,0.91395,0.9139,0.91395,19200000.0
2009-04-03 01:30:00,0.914,0.9141,0.9139,0.9139,33600000.0
2009-04-03 01:31:00,0.9139,0.914,0.9139,0.9139,56000000.0
2009-04-03 01:32:00,0.9139,0.91395,0.9139,0.9139,65600000.0
2009-04-03 01:33:00,0.9139,0.9139,0.9139,0.9139,17600000.0
2009-04-03 01:34:00,0.9139,0.9139,0.9139,0.9139,30400000.0
2009-04-03 01:35:00,0.91385,0.91385,0.91385,0.91385,38400000.0
2009-04-03 01:36:00,0.91395,0.914,0.9138,0.9139,131200001.0
2009-04-03 01:37:00,0.9139,0.9139,0.91385,0.91385,167200000.0
2009-04-03 01:38:00,0.91385,0.9139,0.91385,0.9139,91800000.0
2009-04-03 01:39:00,0.9139,0.9139,0.9139,0.9139,49600000.0
2009-04-03 01:40:00,0.9139,0.9139,0.9139,0.9139,24000000.0
2009-04-03 01:41:00,0.9139,0.9139,0.9139,0.9139,14400000.0
2009-04-03 01:42:00,0.9139,0.9139,0.9139,0.9139,16000000.0
2009-04-03 01:43:00,0.9139,0.9139,0.9139,0.9139,16000000.0
2009-04-03 01:44:00,0.9138,0.9139,0.9138,0.91385,330800002.0
2009-04-03 01:45:00,0.9139,0.9139,0.9139,0.9139,38400000.0
2009-04-03 01:46:00,0.9139,0.91405,0.9138,0.91385,229000000.0
2009-04-03 01:47:00,0.91385,0.914,0.91385,0.9139,43200000.0
2009-04-03 01:48:00,0.91395,0.91395,0.9139,0.9139,33600000.0
2009-04-03 01:49:00,0.9139,0.9141,0.9139,0.9139,41000000.0
2009-04-03 01:50:00,0.9139,0.9139,0.9139,0.9139,32000000.0
2009-04-03 01:51:00,0.9139,0.9141,0.9139,0.91395,89600000.0
2009-04-03 01:52:00,0.9139,0.9142,0.9139,0.9139,58200000.0
2009-04-03 01:53:00,0.91395,0.91415,0.91375,0.91385,264399995.0
2009-04-03 01:54:00,0.91385,0.91395,0.9138,0.91395,110400000.0
2009-04-03 01:55:00,0.91385,0.91395,0.91385,0.9139,28400000.0
2009-04-03 01:56:00,0.9139,0.914,0.9139,0.9139,86400000.0
2009-04-03 01:57:00,0.9139,0.9139,0.9137,0.9138,41600000.0
2009-04-03 01:58:00,0.9138,0.9138,0.9138,0.9138,19200000.0
2009-04-03 01:59:00,0.9138,0.9138,0.9138,0.9138,56000000.0
2009-04-03 02:00:00,0.9138,0.9138,0.91375,0.91375,188400000.0
2009-04-03 02:01:00,0.9138,0.9139,0.9137,0.9137,252800000.0
2009-04-03 02:02:00,0.9137,0.91395,0.91365,0.91395,64000000.0
2009-04-03 02:03:00,0.9139,0.9141,0.9139,0.914,23000000.0
2009-04-03 02:04:00,0.91405,0.9142,0.91385,0.91395,102800000.0
2009-04-03 02:05:00,0.91385,0.9144,0.9137,0.9144,125400000.0
2009-04-03 02:06:00,0.91435,0.9144,0.91385,0.91385,60400000.0
2009-04-03 02:07:00,0.9138,0.91415,0.9137,0.91375,103600000.0
2009-04-03 02:08:00,0.91375,0.9138,0.91375,0.91375,40800000.0
2009-04-03 02:09:00,0.9138,0.91405,0.9138,0.914,39000000.0
2009-04-03 02:10:00,0.91385,0.91405,0.9138,0.9139,105600000.0
2009-04-03 02:11:00,0.91375,0.9138,0.91365,0.9137,309800000.0
2009-04-03 02:12:00,0.9137,0.9137,0.91365,0.91365,205200000.0
2009-04-03 02:13:00,0.91365,0.9137,0.9136,0.91365,151000000.0
2009-04-03 02:14:00,0.91365,0.91365,0.91345,0.91345,283700001.0
2009-04-03 02:15:00,0.91345,0.91365,0.91345,0.9135,437400001.0
2009-04-03 02:16:00,0.9135,0.9135,0.91345,0.91345,298800000.0
2009-04-03 02:17:00,0.91345,0.91355,0.9134,0.91345,350400000.0
2009-04-03 02:18:00,0.91345,0.9135,0.913,0.91325,308200000.0
2009-04-03 02:19:00,0.91315,0.9132,0.91295,0.91315,82000000.0
2009-04-03 02:20:00,0.9131,0.91325,0.913,0.913,155000000.0
2009-04-03 02:21:00,0.913,0.9131,0.9128,0.9131,135200000.0
2009-04-03 02:22:00,0.9131,0.9134,0.913,0.9133,106000000.0
2009-04-03 02:23:00,0.9133,0.9133,0.9128,0.9128,157400000.0
2009-04-03 02:24:00,0.9128,0.91315,0.91275,0.9129,148800000.0
2009-04-03 02:25:00,0.9129,0.9129,0.9127,0.9128,117400000.0
2009-04-03 02:26:00,0.91285,0.9131,0.91275,0.91295,72800000.0
2009-04-03 02:27:00,0.91295,0.91315,0.9129,0.9131,68600000.0
2009-04-03 02:28:00,0.9131,0.91315,0.91285,0.91295,55800000.0
2009-04-03 02:29:00,0.9129,0.9129,0.9127,0.9127,120600000.0
2009-04-03 02:30:00,0.9127,0.91295,0.9127,0.9128,44400000.0
2009-04-03 02:31:00,0.91285,0.913,0.9127,0.9129,197800000.0
2009-04-03 02:32:00,0.9128,0.9132,0.9127,0.91305,79200000.0
2009-04-03 02:33:00,0.91315,0.9133,0.91315,0.9133,26200000.0
2009-04-03 02:34:00,0.91325,0.9133,0.9128,0.91285,37200000.0
2009-04-03 02:35:00,0.9129,0.91325,0.91275,0.91325,55600000.0
2009-04-03 02:36:00,0.91325,0.91405,0.91315,0.9136,164800000.0
2009-04-03 02:37:00,0.9136,0.91365,0.9129,0.91305,198800000.0
2009-04-03 02:38:00,0.91305,0.9134,0.9128,0.91335,63400000.0
2009-04-03 02:39:00,0.9134,0.91355,0.9133,0.9133,37600000.0
2009-04-03 02:40:00,0.9134,0.91345,0.91335,0.91335,59200000.0
2009-04-03 02:41:00,0.91335,0.9135,0.91315,0.9135,67800000.0
2009-04-03 02:42:00,0.91345,0.91355,0.91305,0.9131,54000000.0
2009-04-03 02:43:00,0.91315,0.9132,0.91305,0.9131,26400000.0
2009-04-03 02:44:00,0.91305,0.9131,0.91305,0.91305,16000000.0
2009-04-03 02:45:00,0.9131,0.91335,0.913,0.91325,76200000.0
2009-04-03 02:46:00,0.9132,0.9134,0.9131,0.91325,59000000.0
2009-04-03 02:47:00,0.9133,0.9134,0.9133,0.91335,56000000.0
2009-04-03 02:48:00,0.91335,0.91345,0.9133,0.91335,26800000.0
2009-04-03 02:49:00,0.9134,0.91345,0.9133,0.9134,25600000.0
2009-04-03 02:50:00,0.9133,0.9136,0.9133,0.9135,33800000.0
2009-04-03 02:51:00,0.91365,0.91375,0.9133,0.9134,67800000.0
2009-04-03 02:52:00,0.9134,0.9136,0.9133,0.9136,66600000.0
2009-04-03 02:53:00,0.91365,0.9137,0.9134,0.9135,24800000.0
2009-04-03 02:54:00,0.91365,0.91365,0.91305,0.91315,58000000.0
2009-04-03 02:55:00,0.91315,0.9135,0.9131,0.9134,87200000.0
2009-04-03 02:56:00,0.91345,0.91345,0.91325,0.9133,80000000.0
2009-04-03 02:57:00,0.9133,0.91335,0.9133,0.9133,9600000.0
2009-04-03 02:58:00,0.9133,0.9135,0.9132,0.9133,95400000.0
2009-04-03 02:59:00,0.91335,0.9134,0.91325,0.9133,25600000.0
2009-04-03 03:00:00,0.9133,0.9133,0.9131,0.91315,25000000.0
2009-04-03 03:01:00,0.91315,0.91315,0.91285,0.91295,61100000.0
2009-04-03 03:02:00,0.91285,0.913,0.91285,0.913,38400000.0
2009-04-03 03:03:00,0.913,0.913,0.91295,0.913,30200000.0
2009-04-03 03:04:00,0.913,0.9131,0.91295,0.913,61600000.0
2009-04-03 03:05:00,0.91305,0.9132,0.91255,0.91265,142400000.0
2009-04-03 03:06:00,0.91265,0.91285,0.9126,0.91265,249000001.0
2009-04-03 03:07:00,0.91265,0.91295,0.9126,0.9127,148000000.0
2009-04-03 03:08:00,0.91265,0.91285,0.9126,0.91275,319000000.0
2009-04-03 03:09:00,0.91275,0.9131,0.91275,0.91295,104000000.0
2009-04-03 03:10:00,0.91285,0.9129,0.9127,0.91275,87400000.0
2009-04-03 03:11:00,0.91275,0.91305,0.91275,0.9128,58600000.0
2009-04-03 03:12:00,0.9128,0.91285,0.9128,0.9128,12800000.0
2009-04-03 03:13:00,0.9128,0.91295,0.9127,0.91285,92800000.0
2009-04-03 03:14:00,0.91285,0.91315,0.9128,0.91285,96200000.0
2009-04-03 03:15:00,0.9129,0.91305,0.91285,0.91305,30400000.0
2009-04-03 03:16:00,0.91305,0.91345,0.91285,0.9134,135200000.0
2009-04-03 03:17:00,0.9134,0.91355,0.91275,0.91275,151400000.0
2009-04-03 03:18:00,0.9128,0.91295,0.91265,0.91285,58400000.0
2009-04-03 03:19:00,0.9129,0.9131,0.9129,0.91295,46400000.0
2009-04-03 03:20:00,0.91295,0.91305,0.91275,0.9129,106400000.0
2009-04-03 03:21:00,0.91295,0.91295,0.91265,0.9128,65600000.0
2009-04-03 03:22:00,0.91285,0.9133,0.9127,0.91285,70000000.0
2009-04-03 03:23:00,0.91285,0.91295,0.91275,0.9129,63800000.0
2009-04-03 03:24:00,0.9129,0.9129,0.9128,0.91285,11200000.0
2009-04-03 03:25:00,0.9129,0.91315,0.9129,0.9131,40800000.0
2009-04-03 03:26:00,0.91315,0.91325,0.913,0.9131,31800000.0
2009-04-03 03:27:00,0.9131,0.91315,0.9127,0.9131,76800000.0
2009-04-03 03:28:00,0.91315,0.9132,0.913,0.91315,11200000.0
2009-04-03 03:29:00,0.9131,0.91325,0.9131,0.91325,12800000.0
2009-04-03 03:30:00,0.9132,0.9133,0.9131,0.9133,22400000.0
2009-04-03 03:31:00,0.91325,0.91345,0.9131,0.9132,59400000.0
2009-04-03 03:32:00,0.91315,0.9132,0.91305,0.9131,20800000.0
2009-04-03 03:33:00,0.91305,0.9131,0.9129,0.913,33400000.0
2009-04-03 03:34:00,0.91295,0.9132,0.91295,0.9132,20800000.0
2009-04-03 03:35:00,0.91315,0.9132,0.9131,0.9132,14400000.0
2009-04-03 03:36:00,0.91315,0.91315,0.91315,0.91315,1600000.0
2009-04-03 03:37:00,0.91305,0.9134,0.91305,0.91335,19600000.0
2009-04-03 03:38:00,0.91335,0.91335,0.91315,0.9132,21800000.0
2009-04-03 03:39:00,0.91325,0.9134,0.913,0.9132,27200000.0
2009-04-03 03:40:00,0.9132,0.9133,0.91305,0.9131,20800000.0
2009-04-03 03:41:00,0.9131,0.9131,0.91275,0.9131,145800000.0
2009-04-03 03:42:00,0.91315,0.91315,0.9128,0.91285,135200000.0
2009-04-03 03:43:00,0.91295,0.91295,0.9128,0.91285,86400000.0
2009-04-03 03:44:00,0.9129,0.913,0.9128,0.9129,83200000.0
2009-04-03 03:45:00,0.91295,0.91295,0.91285,0.91285,11200000.0
2009-04-03 03:46:00,0.91285,0.91285,0.91285,0.91285,6400000.0
2009-04-03 03:47:00,0.91285,0.91285,0.9128,0.9128,9600000.0
2009-04-03 03:48:00,0.9128,0.91285,0.9128,0.91285,20800000.0
2009-04-03 03:49:00,0.9128,0.91315,0.91265,0.9131,117200000.0
2009-04-03 03:50:00,0.9131,0.91315,0.913,0.91305,57000000.0
2009-04-03 03:51:00,0.913,0.9132,0.913,0.91315,10400000.0
2009-04-03 03:52:00,0.9131,0.91315,0.91295,0.91295,41200000.0
2009-04-03 03:53:00,0.91295,0.913,0.91295,0.913,100800000.0
2009-04-03 03:54:00,0.91315,0.9135,0.91315,0.91335,66200000.0
2009-04-03 03:55:00,0.91335,0.9134,0.913,0.91305,72000000.0
2009-04-03 03:56:00,0.9131,0.9136,0.913,0.913,103600000.0
2009-04-03 03:57:00,0.913,0.91355,0.9129,0.91355,68400000.0
2009-04-03 03:58:00,0.9135,0.9139,0.9135,0.9137,157400000.0
2009-04-03 03:59:00,0.91385,0.91405,0.91355,0.91355,90200000.0
2009-04-03 04:00:00,0.91365,0.914,0.91345,0.9137,111600000.0
2009-04-03 04:01:00,0.9138,0.914,0.91355,0.9136,76400000.0
2009-04-03 04:02:00,0.91365,0.9138,0.91365,0.91375,99200000.0
2009-04-03 04:03:00,0.91375,0.91385,0.9131,0.9135,91600000.0
2009-04-03 04:04:00,0.9135,0.9135,0.9134,0.9134,33600000.0
2009-04-03 04:05:00,0.91335,0.9137,0.9133,0.9137,81400000.0
2009-04-03 04:06:00,0.9137,0.9138,0.91325,0.91325,173000000.0
2009-04-03 04:07:00,0.91325,0.9134,0.91315,0.91315,61000000.0
2009-04-03 04:08:00,0.91315,0.91355,0.91315,0.91335,84600000.0
2009-04-03 04:09:00,0.9134,0.9135,0.9131,0.91335,95800000.0
2009-04-03 04:10:00,0.9133,0.91345,0.9133,0.91345,21600000.0
2009-04-03 04:11:00,0.91345,0.9136,0.91345,0.9136,49000000.0
2009-04-03 04:12:00,0.9136,0.91375,0.91355,0.91355,37400000.0
2009-04-03 04:13:00,0.9135,0.9135,0.9135,0.9135,6600000.0
2009-04-03 04:14:00,0.9136,0.9136,0.9135,0.9136,19400000.0
2009-04-03 04:15:00,0.91355,0.9136,0.9135,0.9135,12800000.0
2009-04-03 04:16:00,0.9135,0.9137,0.9135,0.9135,95200000.0
2009-04-03 04:17:00,0.9136,0.91375,0.91355,0.9137,54200000.0
2009-04-03 04:18:00,0.91375,0.91375,0.91345,0.91365,93400000.0
2009-04-03 04:19:00,0.9137,0.91375,0.9134,0.9135,92800000.0
2009-04-03 04:20:00,0.9134,0.91345,0.91325,0.91335,99800000.0
2009-04-03 04:21:00,0.9134,0.91355,0.9133,0.9134,99800000.0
2009-04-03 04:22:00,0.91335,0.91365,0.91335,0.91355,127000000.0
2009-04-03 04:23:00,0.9135,0.9137,0.91325,0.91345,50200000.0
2009-04-03 04:24:00,0.9135,0.9139,0.9135,0.9137,45800000.0
2009-04-03 04:25:00,0.9137,0.9138,0.9136,0.91365,48200000.0
2009-04-03 04:26:00,0.91365,0.9137,0.91355,0.9136,49400000.0
2009-04-03 04:27:00,0.9136,0.91365,0.9135,0.91365,30400000.0
2009-04-03 04:28:00,0.91365,0.91365,0.91335,0.91335,138200000.0
2009-04-03 04:29:00,0.91335,0.91375,0.91335,0.9137,49600000.0
2009-04-03 04:30:00,0.91365,0.91365,0.91345,0.91345,25600000.0
2009-04-03 04:31:00,0.91332,0.91347,0.91322,0.91336,72000000.0
2009-04-03 04:32:00,0.9136,0.91365,0.9135,0.9135,24000000.0
2009-04-03 04:33:00,0.91355,0.91355,0.9135,0.91355,8000000.0
2009-04-03 04:34:00,0.9135,0.9136,0.9135,0.9136,5800000.0
2009-04-03 04:35:00,0.91355,0.91365,0.9135,0.9135,41600000.0
2009-04-03 04:36:00,0.91355,0.91355,0.91335,0.91335,42400000.0
2009-04-03 04:37:00,0.91335,0.9135,0.91335,0.9134,25600000.0
2009-04-03 04:38:00,0.91345,0.91345,0.91345,0.91345,3400000.0
2009-04-03 04:39:00,0.9135,0.9135,0.9135,0.9135,1600000.0
2009-04-03 04:40:00,0.9135,0.9136,0.9135,0.91355,9600000.0
2009-04-03 04:41:00,0.9135,0.9136,0.91345,0.91345,11200000.0
2009-04-03 04:42:00,0.91345,0.9135,0.9134,0.9135,36000000.0
2009-04-03 04:43:00,0.9135,0.91355,0.9134,0.91345,27200000.0
2009-04-03 04:44:00,0.9134,0.91345,0.9134,0.91345,59800000.0
2009-04-03 04:45:00,0.91345,0.9135,0.91335,0.9135,31600000.0
2009-04-03 04:46:00,0.91355,0.9136,0.9134,0.91345,92800000.0
2009-04-03 04:47:00,0.91345,0.91345,0.9134,0.91345,46400000.0
2009-04-03 04:48:00,0.91345,0.91355,0.91335,0.9134,124000000.0
2009-04-03 04:49:00,0.9134,0.9135,0.91325,0.9133,123800000.0
2009-04-03 04:50:00,0.9133,0.91335,0.9132,0.9133,87600000.0
2009-04-03 04:51:00,0.91325,0.9134,0.91315,0.91315,50600000.0
2009-04-03 04:52:00,0.91315,0.91315,0.9131,0.9131,4800000.0
2009-04-03 04:53:00,0.9131,0.9131,0.9131,0.9131,3200000.0
2009-04-03 04:54:00,0.91305,0.91325,0.91295,0.91315,139400000.0
2009-04-03 04:55:00,0.91315,0.91315,0.91285,0.91315,42200000.0
2009-04-03 04:56:00,0.913,0.91305,0.91295,0.913,43000000.0
2009-04-03 04:57:00,0.913,0.9131,0.91265,0.9128,202200000.0
2009-04-03 04:58:00,0.9128,0.9128,0.9127,0.9127,29800000.0
2009-04-03 04:59:00,0.9127,0.9127,0.91265,0.91265,111200000.0
2009-04-03 05:00:00,0.9127,0.9127,0.9126,0.91265,169000000.0
2009-04-03 05:01:00,0.9127,0.9129,0.9127,0.9128,64000000.0
2009-04-03 05:02:00,0.91275,0.9128,0.91275,0.91275,27200000.0
2009-04-03 05:03:00,0.91275,0.9131,0.9127,0.9131,75200000.0
2009-04-03 05:04:00,0.9131,0.9132,0.91285,0.91295,193000000.0
2009-04-03 05:05:00,0.91295,0.9133,0.91295,0.91315,102200000.0
2009-04-03 05:06:00,0.9132,0.91325,0.9131,0.9131,16000000.0
2009-04-03 05:07:00,0.9131,0.9131,0.9131,0.9131,1600000.0
2009-04-03 05:08:00,0.91305,0.91305,0.91305,0.91305,6400000.0
2009-04-03 05:09:00,0.91305,0.91325,0.91305,0.9132,57600000.0
2009-04-03 05:10:00,0.91315,0.91315,0.91295,0.91295,110800000.0
2009-04-03 05:11:00,0.913,0.91305,0.9128,0.91305,258200000.0
2009-04-03 05:12:00,0.913,0.913,0.91295,0.913,25600000.0
2009-04-03 05:13:00,0.913,0.91305,0.91295,0.91295,40000000.0
2009-04-03 05:14:00,0.913,0.91315,0.913,0.9131,86400000.0
2009-04-03 05:15:00,0.91305,0.91325,0.91285,0.9132,99200000.0
2009-04-03 05:16:00,0.9132,0.91325,0.913,0.91305,67000000.0
2009-04-03 05:17:00,0.91305,0.9132,0.91305,0.9131,67200000.0
2009-04-03 05:18:00,0.9131,0.9131,0.913,0.913,20200000.0
2009-04-03 05:19:00,0.91305,0.91315,0.913,0.913,70200000.0
2009-04-03 05:20:00,0.91305,0.91305,0.9126,0.91285,136200000.0
2009-04-03 05:21:00,0.91285,0.91295,0.91265,0.91265,123000000.0
2009-04-03 05:22:00,0.91265,0.9128,0.91265,0.9128,62800000.0
2009-04-03 05:23:00,0.91275,0.91275,0.9125,0.9127,170000000.0
2009-04-03 05:24:00,0.9126,0.9128,0.91255,0.91275,142400000.0
2009-04-03 05:25:00,0.9126,0.9131,0.9126,0.9129,60200000.0
2009-04-03 05:26:00,0.9129,0.9129,0.9127,0.9128,102400000.0
2009-04-03 05:27:00,0.9128,0.9129,0.9128,0.9129,20200000.0
2009-04-03 05:28:00,0.9129,0.9129,0.91275,0.91275,22000000.0
2009-04-03 05:29:00,0.91275,0.91295,0.91275,0.91285,33800000.0
2009-04-03 05:30:00,0.91285,0.91295,0.9128,0.91295,45000000.0
2009-04-03 05:31:00,0.91295,0.91295,0.9129,0.91295,16600000.0
2009-04-03 05:32:00,0.9129,0.91295,0.9128,0.91295,17800000.0
2009-04-03 05:33:00,0.9129,0.9129,0.91285,0.9129,16800000.0
2009-04-03 05:34:00,0.9129,0.9129,0.91275,0.9129,34400000.0
2009-04-03 05:35:00,0.91295,0.91335,0.9129,0.91305,97200000.0
2009-04-03 05:36:00,0.9131,0.91315,0.91305,0.91305,16000000.0
2009-04-03 05:37:00,0.913,0.91305,0.913,0.91305,17600000.0
2009-04-03 05:38:00,0.91305,0.91305,0.913,0.913,8000000.0
2009-04-03 05:39:00,0.913,0.91305,0.913,0.913,17600000.0
2009-04-03 05:40:00,0.913,0.913,0.91295,0.913,30400000.0
2009-04-03 05:41:00,0.913,0.913,0.91295,0.91295,9600000.0
2009-04-03 05:42:00,0.9127,0.91295,0.91265,0.91295,54600000.0
2009-04-03 05:43:00,0.9129,0.9129,0.91275,0.91275,62200000.0
2009-04-03 05:44:00,0.91275,0.9128,0.91275,0.91275,12800000.0
2009-04-03 05:45:00,0.91265,0.91265,0.9126,0.9126,11200000.0
2009-04-03 05:46:00,0.9126,0.91285,0.9126,0.91285,26200000.0
2009-04-03 05:47:00,0.91285,0.9129,0.9128,0.9129,11200000.0
2009-04-03 05:48:00,0.91285,0.913,0.9126,0.9126,46200000.0
2009-04-03 05:49:00,0.9126,0.91265,0.9125,0.91265,114000000.0
2009-04-03 05:50:00,0.9127,0.91275,0.91265,0.91265,27200000.0
2009-04-03 05:51:00,0.9125,0.91255,0.9124,0.9125,98400000.0
2009-04-03 05:52:00,0.91255,0.9126,0.9125,0.9126,16000000.0
2009-04-03 05:53:00,0.9126,0.9126,0.91245,0.91245,19600000.0
2009-04-03 05:54:00,0.9124,0.91265,0.91235,0.9125,143200000.0
2009-04-03 05:55:00,0.91245,0.9125,0.9124,0.9124,42000000.0
2009-04-03 05:56:00,0.91245,0.91265,0.9124,0.91265,90600000.0
2009-04-03 05:57:00,0.91265,0.91265,0.9125,0.9125,8000000.0
2009-04-03 05:58:00,0.9125,0.91265,0.9125,0.9125,19200000.0
2009-04-03 05:59:00,0.91265,0.9128,0.91245,0.9128,68600000.0
2009-04-03 06:00:00,0.9127,0.9128,0.91265,0.9128,29800000.0
2009-04-03 06:01:00,0.9128,0.91285,0.9128,0.9128,4800000.0
2009-04-03 06:02:00,0.9128,0.91305,0.9128,0.913,29400000.0
2009-04-03 06:03:00,0.913,0.91315,0.9129,0.91315,109200000.0
2009-04-03 06:04:00,0.9131,0.91335,0.9131,0.91335,26800000.0
2009-04-03 06:05:00,0.9133,0.9133,0.9131,0.9131,12200000.0
2009-04-03 06:06:00,0.91305,0.91315,0.913,0.9131,34000000.0
2009-04-03 06:07:00,0.91315,0.91325,0.9131,0.91325,37800000.0
2009-04-03 06:08:00,0.91325,0.9133,0.9132,0.9132,25600000.0
2009-04-03 06:09:00,0.91325,0.9133,0.9132,0.9133,16000000.0
2009-04-03 06:10:00,0.9134,0.9135,0.9134,0.91345,94200000.0
2009-04-03 06:11:00,0.9135,0.9135,0.91345,0.91345,71000000.0
2009-04-03 06:12:00,0.91345,0.91345,0.9134,0.9134,111400000.0
2009-04-03 06:13:00,0.9134,0.9135,0.9134,0.9135,60600000.0
2009-04-03 06:14:00,0.9135,0.9135,0.9134,0.91345,52400000.0
2009-04-03 06:15:00,0.9134,0.9134,0.9128,0.9131,189300000.0
2009-04-03 06:16:00,0.91315,0.91335,0.91295,0.9132,48000000.0
2009-04-03 06:17:00,0.9132,0.9134,0.9132,0.91335,37600000.0
2009-04-03 06:18:00,0.9134,0.91345,0.91335,0.91335,24000000.0
2009-04-03 06:19:00,0.91335,0.91345,0.91295,0.9133,74200000.0
2009-04-03 06:20:00,0.9133,0.9135,0.9129,0.9133,109800000.0
2009-04-03 06:21:00,0.9133,0.91335,0.91265,0.9133,63800000.0
2009-04-03 06:22:00,0.91335,0.9136,0.91305,0.9135,86600000.0
2009-04-03 06:23:00,0.9135,0.91365,0.9135,0.9136,22200000.0
2009-04-03 06:24:00,0.91355,0.91355,0.9133,0.9134,44000000.0
2009-04-03 06:25:00,0.91335,0.91345,0.91335,0.91345,14400000.0
2009-04-03 06:26:00,0.91345,0.9135,0.9134,0.91345,19600000.0
2009-04-03 06:27:00,0.9135,0.9135,0.91345,0.91345,7600000.0
2009-04-03 06:28:00,0.9134,0.9135,0.9134,0.9135,4800000.0
2009-04-03 06:29:00,0.91345,0.9135,0.9134,0.9134,45200000.0
2009-04-03 06:30:00,0.9134,0.9135,0.9134,0.9135,5600000.0
2009-04-03 06:31:00,0.9135,0.9135,0.9134,0.9134,22400000.0
2009-04-03 06:32:00,0.9134,0.9134,0.91325,0.9133,16200000.0
2009-04-03 06:33:00,0.91335,0.91345,0.9133,0.91345,16000000.0
2009-04-03 06:34:00,0.91345,0.9137,0.91345,0.91365,25000000.0
2009-04-03 06:35:00,0.91365,0.9141,0.91365,0.9137,62800000.0
2009-04-03 06:36:00,0.9137,0.91385,0.91305,0.9136,112800000.0
2009-04-03 06:37:00,0.9136,0.9136,0.91345,0.91345,24800000.0
2009-04-03 06:38:00,0.91345,0.91345,0.9133,0.91345,39200000.0
2009-04-03 06:39:00,0.91345,0.91345,0.91345,0.91345,12800000.0
2009-04-03 06:40:00,0.9134,0.9134,0.913,0.91335,56800000.0
2009-04-03 06:41:00,0.9132,0.9133,0.9132,0.9133,11200000.0
2009-04-03 06:42:00,0.9134,0.9134,0.9133,0.9133,11200000.0
2009-04-03 06:43:00,0.9133,0.9133,0.9133,0.9133,6400000.0
2009-04-03 06:44:00,0.9133,0.9136,0.91325,0.9133,57200000.0
2009-04-03 06:45:00,0.91325,0.91325,0.91275,0.91285,60800000.0
2009-04-03 06:46:00,0.9129,0.91325,0.9129,0.91325,150600000.0
2009-04-03 06:47:00,0.91325,0.9134,0.91285,0.9129,114400000.0
2009-04-03 06:48:00,0.9129,0.91325,0.91285,0.91325,104400000.0
2009-04-03 06:49:00,0.9132,0.9132,0.9128,0.91305,116800000.0
2009-04-03 06:50:00,0.91305,0.91305,0.91275,0.91285,39400000.0
2009-04-03 06:51:00,0.9128,0.91315,0.9128,0.91305,40200000.0
2009-04-03 06:52:00,0.9131,0.9132,0.9131,0.9131,28800000.0
2009-04-03 06:53:00,0.91315,0.91315,0.9131,0.9131,6400000.0
2009-04-03 06:54:00,0.91315,0.9132,0.9131,0.9132,43000000.0
2009-04-03 06:55:00,0.9132,0.91355,0.9132,0.91355,55600000.0
2009-04-03 06:56:00,0.91355,0.91375,0.9135,0.91355,60400000.0
2009-04-03 06:57:00,0.91355,0.9137,0.91355,0.9137,13000000.0
2009-04-03 06:58:00,0.91375,0.9139,0.9137,0.91385,80200000.0
2009-04-03 06:59:00,0.91385,0.91395,0.91375,0.9138,210800000.0
2009-04-03 07:00:00,0.91385,0.91395,0.9138,0.9138,41400000.0
2009-04-03 07:01:00,0.91375,0.9138,0.9137,0.91375,19200000.0
2009-04-03 07:02:00,0.91385,0.9139,0.9136,0.9137,38400000.0
2009-04-03 07:03:00,0.9137,0.9138,0.9134,0.9134,33600000.0
2009-04-03 07:04:00,0.9134,0.9136,0.9132,0.9134,46600000.0
2009-04-03 07:05:00,0.91345,0.91355,0.91325,0.91335,35200000.0
2009-04-03 07:06:00,0.91335,0.91345,0.91325,0.9133,28600000.0
2009-04-03 07:07:00,0.91335,0.91355,0.9132,0.91345,92000000.0
2009-04-03 07:08:00,0.9134,0.91345,0.9132,0.91325,52200000.0
2009-04-03 07:09:00,0.9132,0.91335,0.9131,0.9131,78400000.0
2009-04-03 07:10:00,0.91315,0.91315,0.9128,0.91305,168600000.0
2009-04-03 07:11:00,0.91305,0.9131,0.9127,0.91275,131600000.0
2009-04-03 07:12:00,0.9127,0.91305,0.9127,0.91305,119000000.0
2009-04-03 07:13:00,0.91305,0.9132,0.91295,0.91315,108400000.0
2009-04-03 07:14:00,0.91315,0.91325,0.91305,0.91325,72000000.0
2009-04-03 07:15:00,0.91325,0.91325,0.91315,0.91315,59000000.0
2009-04-03 07:16:00,0.91315,0.91315,0.91315,0.91315,5200000.0
2009-04-03 07:17:00,0.91315,0.91315,0.91315,0.91315,13600000.0
2009-04-03 07:18:00,0.91315,0.91335,0.9131,0.91335,43800000.0
2009-04-03 07:19:00,0.91335,0.9135,0.91295,0.9131,75400000.0
2009-04-03 07:20:00,0.91315,0.91335,0.9131,0.91335,42200000.0
2009-04-03 07:21:00,0.9133,0.9133,0.9129,0.91305,49800000.0
2009-04-03 07:22:00,0.91305,0.9131,0.9129,0.91295,34800000.0
2009-04-03 07:23:00,0.9129,0.91295,0.9129,0.91295,31000000.0
2009-04-03 07:24:00,0.91295,0.91295,0.91255,0.91265,115600000.0
2009-04-03 07:25:00,0.9127,0.91275,0.9126,0.91265,86200000.0
2009-04-03 07:26:00,0.9126,0.91275,0.9126,0.9126,76200000.0
2009-04-03 07:27:00,0.9126,0.9127,0.9126,0.9126,49600000.0
2009-04-03 07:28:00,0.9126,0.91295,0.9126,0.9126,132000000.0
2009-04-03 07:29:00,0.91265,0.91315,0.91265,0.91315,121600000.0
2009-04-03 07:30:00,0.91315,0.91315,0.91305,0.91305,86200000.0
2009-04-03 07:31:00,0.91305,0.9131,0.913,0.9131,69600000.0
2009-04-03 07:32:00,0.9131,0.91315,0.91305,0.91315,61600000.0
2009-04-03 07:33:00,0.91315,0.91315,0.9127,0.91285,142000000.0
2009-04-03 07:34:00,0.9129,0.9131,0.91285,0.9131,36000000.0
2009-04-03 07:35:00,0.9132,0.91335,0.91305,0.9133,72200000.0
2009-04-03 07:36:00,0.9133,0.9134,0.9133,0.9133,45800000.0
2009-04-03 07:37:00,0.9132,0.91335,0.9128,0.9132,133200000.0
2009-04-03 07:38:00,0.9132,0.9138,0.9131,0.9134,157000000.0
2009-04-03 07:39:00,0.91345,0.91375,0.91335,0.9134,127000000.0
2009-04-03 07:40:00,0.9134,0.91365,0.9134,0.9136,108600000.0
2009-04-03 07:41:00,0.9136,0.91385,0.9135,0.91385,57000000.0
2009-04-03 07:42:00,0.91375,0.91385,0.91365,0.91365,66000000.0
2009-04-03 07:43:00,0.9137,0.91375,0.9136,0.91365,14400000.0
2009-04-03 07:44:00,0.91375,0.91385,0.91355,0.91385,66400000.0
2009-04-03 07:45:00,0.9137,0.91375,0.9137,0.9137,31400000.0
2009-04-03 07:46:00,0.9137,0.91385,0.91365,0.91385,55400000.0
2009-04-03 07:47:00,0.9139,0.9139,0.91365,0.91375,29600000.0
2009-04-03 07:48:00,0.91375,0.91375,0.9136,0.9137,12800000.0
2009-04-03 07:49:00,0.9137,0.9138,0.9135,0.91365,62400000.0
2009-04-03 07:50:00,0.91365,0.91365,0.91355,0.9136,12800000.0
2009-04-03 07:51:00,0.91355,0.91365,0.91345,0.91345,14400000.0
2009-04-03 07:52:00,0.9135,0.91355,0.91345,0.91355,37400000.0
2009-04-03 07:53:00,0.91355,0.9138,0.91355,0.9137,56800000.0
2009-04-03 07:54:00,0.91375,0.91375,0.91355,0.91355,24000000.0
2009-04-03 07:55:00,0.91355,0.91375,0.91345,0.91375,53600000.0
2009-04-03 07:56:00,0.91375,0.9138,0.91375,0.9138,59000000.0
2009-04-03 07:57:00,0.91375,0.9141,0.91375,0.9139,95200000.0
2009-04-03 07:58:00,0.9139,0.9139,0.9136,0.9137,86200000.0
2009-04-03 07:59:00,0.9137,0.914,0.91325,0.9134,106400000.0
2009-04-03 08:00:00,0.9134,0.9137,0.9133,0.9136,109800000.0
2009-04-03 08:01:00,0.91355,0.9136,0.91355,0.9136,55600000.0
2009-04-03 08:02:00,0.91355,0.9137,0.9134,0.9135,106800000.0
2009-04-03 08:03:00,0.9135,0.91355,0.91345,0.9135,63000000.0
2009-04-03 08:04:00,0.91345,0.91365,0.9134,0.91345,60000000.0
2009-04-03 08:05:00,0.91345,0.9137,0.91345,0.9136,90800000.0
2009-04-03 08:06:00,0.9136,0.91395,0.9136,0.91385,289800000.0
2009-04-03 08:07:00,0.91385,0.91395,0.9138,0.9138,205600000.0
2009-04-03 08:08:00,0.9138,0.9138,0.9138,0.9138,62400000.0
2009-04-03 08:09:00,0.9138,0.9139,0.9138,0.91385,220800000.0
2009-04-03 08:10:00,0.91385,0.9139,0.9138,0.91385,184800000.0
2009-04-03 08:11:00,0.9139,0.91405,0.91385,0.914,92800000.0
2009-04-03 08:12:00,0.91405,0.91425,0.9139,0.91405,234000000.0
2009-04-03 08:13:00,0.914,0.91415,0.9136,0.91375,139000000.0
2009-04-03 08:14:00,0.91375,0.91405,0.91375,0.91405,205600000.0
2009-04-03 08:15:00,0.9141,0.91425,0.914,0.91405,86200000.0
2009-04-03 08:16:00,0.914,0.91425,0.914,0.9142,386000000.0
2009-04-03 08:17:00,0.91425,0.91425,0.9142,0.9142,156200000.0
2009-04-03 08:18:00,0.9142,0.91425,0.9142,0.91425,274800000.0
2009-04-03 08:19:00,0.91425,0.91425,0.9139,0.914,552800000.0
2009-04-03 08:20:00,0.914,0.91415,0.914,0.91405,109800000.0
2009-04-03 08:21:00,0.91405,0.9141,0.9139,0.914,204000000.0
2009-04-03 08:22:00,0.9139,0.9141,0.91385,0.9141,107800000.0
2009-04-03 08:23:00,0.9141,0.9141,0.91405,0.9141,79600000.0
2009-04-03 08:24:00,0.9141,0.91425,0.9141,0.9141,88000000.0
2009-04-03 08:25:00,0.9141,0.91475,0.91405,0.91465,240200000.0
2009-04-03 08:26:00,0.91475,0.9155,0.9147,0.9155,329100000.0
2009-04-03 08:27:00,0.91555,0.9156,0.91525,0.9155,394000000.0
2009-04-03 08:28:00,0.91545,0.9159,0.91545,0.9157,393800000.0
2009-04-03 08:29:00,0.91575,0.9158,0.9155,0.9155,220400000.0
2009-04-03 08:30:00,0.9155,0.91565,0.91525,0.91565,512200000.0
2009-04-03 08:31:00,0.91565,0.91565,0.9154,0.9155,266300000.0
2009-04-03 08:32:00,0.9155,0.9155,0.91455,0.9146,518400000.0
2009-04-03 08:33:00,0.9146,0.9146,0.91365,0.9139,569400000.0
2009-04-03 08:34:00,0.9139,0.91425,0.91365,0.91365,408200000.0
2009-04-03 08:35:00,0.91355,0.91395,0.91355,0.9136,351100000.0
2009-04-03 08:36:00,0.9136,0.9138,0.91355,0.9136,483000000.0
2009-04-03 08:37:00,0.91355,0.91375,0.91345,0.91375,514600000.0
2009-04-03 08:38:00,0.91375,0.91435,0.9136,0.9142,446800000.0
2009-04-03 08:39:00,0.91415,0.91435,0.9139,0.9139,264800000.0
2009-04-03 08:40:00,0.9139,0.914,0.91375,0.914,209800000.0
2009-04-03 08:41:00,0.91405,0.9141,0.9139,0.9139,177800000.0
2009-04-03 08:42:00,0.9139,0.91405,0.9138,0.91395,508599999.0
2009-04-03 08:43:00,0.91395,0.91405,0.91385,0.91385,182800000.0
2009-04-03 08:44:00,0.914,0.91445,0.91395,0.91445,329200000.0
2009-04-03 08:45:00,0.9144,0.91445,0.914,0.91405,469399999.0
2009-04-03 08:46:00,0.91405,0.91405,0.9139,0.91395,203600000.0
2009-04-03 08:47:00,0.91395,0.91395,0.91385,0.91385,522000000.0
2009-04-03 08:48:00,0.91385,0.91385,0.9137,0.91375,444200000.0
2009-04-03 08:49:00,0.91385,0.91385,0.91345,0.9136,394600000.0
2009-04-03 08:50:00,0.9136,0.91375,0.91345,0.91365,441000000.0
2009-04-03 08:51:00,0.9136,0.91385,0.91355,0.9137,452799998.0
2009-04-03 08:52:00,0.91375,0.9138,0.9137,0.9137,87400000.0
2009-04-03 08:53:00,0.91375,0.91375,0.9136,0.91365,119800000.0
2009-04-03 08:54:00,0.91365,0.91365,0.91355,0.91355,164800000.0
2009-04-03 08:55:00,0.9136,0.914,0.9135,0.9136,284600000.0
2009-04-03 08:56:00,0.91365,0.9138,0.9136,0.91375,208600000.0
2009-04-03 08:57:00,0.91375,0.91375,0.9135,0.9137,299999999.0
2009-04-03 08:58:00,0.9137,0.91375,0.9136,0.9136,431200000.0
2009-04-03 08:59:00,0.9136,0.9138,0.9136,0.9137,333600001.0
2009-04-03 09:00:00,0.91365,0.9138,0.91355,0.91365,194400000.0
2009-04-03 09:01:00,0.9136,0.91375,0.9135,0.91365,402600000.0
2009-04-03 09:02:00,0.9137,0.9138,0.9136,0.91375,253600000.0
2009-04-03 09:03:00,0.91375,0.9143,0.91365,0.91415,376600000.0
2009-04-03 09:04:00,0.91415,0.9142,0.91405,0.91415,359300000.0
2009-04-03 09:05:00,0.9141,0.9141,0.9138,0.91395,289600000.0
2009-04-03 09:06:00,0.9139,0.9143,0.91375,0.9142,289700000.0
2009-04-03 09:07:00,0.9142,0.91435,0.91415,0.9142,157400000.0
2009-04-03 09:08:00,0.9142,0.9143,0.91415,0.9143,218800000.0
2009-04-03 09:09:00,0.91425,0.9144,0.9142,0.9143,174600000.0
2009-04-03 09:10:00,0.91425,0.91465,0.91425,0.91465,158300000.0
2009-04-03 09:11:00,0.9146,0.9147,0.9146,0.91465,84000000.0
2009-04-03 09:12:00,0.9147,0.91485,0.9145,0.9145,107400000.0
2009-04-03 09:13:00,0.9145,0.9147,0.91445,0.91465,282600000.0
2009-04-03 09:14:00,0.9146,0.9147,0.9145,0.91455,369200002.0
2009-04-03 09:15:00,0.91455,0.91475,0.91445,0.9147,445400003.0
2009-04-03 09:16:00,0.9147,0.9148,0.9145,0.91475,301400000.0
2009-04-03 09:17:00,0.9148,0.91495,0.9148,0.9149,305999998.0
2009-04-03 09:18:00,0.91495,0.91525,0.91495,0.9151,552599997.0
2009-04-03 09:19:00,0.9152,0.91555,0.91515,0.9154,300800000.0
2009-04-03 09:20:00,0.91545,0.91545,0.9148,0.9151,435000000.0
2009-04-03 09:21:00,0.9151,0.9152,0.91495,0.91515,421999999.0
2009-04-03 09:22:00,0.91515,0.91525,0.9148,0.91485,363800002.0
2009-04-03 09:23:00,0.91485,0.91515,0.91485,0.91505,544400007.0
2009-04-03 09:24:00,0.91505,0.9152,0.91505,0.91515,507400001.0
2009-04-03 09:25:00,0.91515,0.9154,0.9151,0.9154,170600001.0
2009-04-03 09:26:00,0.9154,0.9154,0.91475,0.91495,1027400000.0
2009-04-03 09:27:00,0.915,0.91505,0.9147,0.9148,910399986.0
2009-04-03 09:28:00,0.9148,0.9148,0.9144,0.9144,246000000.0
2009-04-03 09:29:00,0.91445,0.9145,0.9143,0.91435,355199999.0
2009-04-03 09:30:00,0.9143,0.91495,0.91425,0.91435,965000010.0
2009-04-03 09:31:00,0.91435,0.91455,0.9142,0.91455,581400001.0
2009-04-03 09:32:00,0.91455,0.9146,0.9145,0.9145,472800000.0
2009-04-03 09:33:00,0.9145,0.9145,0.91415,0.91425,474600005.0
2009-04-03 09:34:00,0.9143,0.91475,0.9143,0.91475,417600001.0
2009-04-03 09:35:00,0.91465,0.91505,0.9146,0.91495,196700000.0
2009-04-03 09:36:00,0.915,0.915,0.9148,0.915,126400000.0
2009-04-03 09:37:00,0.915,0.91505,0.91485,0.91485,415800003.0
2009-04-03 09:38:00,0.9148,0.9148,0.9146,0.91475,248600002.0
2009-04-03 09:39:00,0.9147,0.91475,0.9147,0.9147,208600000.0
2009-04-03 09:40:00,0.9147,0.9148,0.9147,0.91475,220800002.0
2009-04-03 09:41:00,0.91475,0.91475,0.91465,0.91475,260400000.0
2009-04-03 09:42:00,0.91475,0.91475,0.91465,0.91465,569600004.0
2009-04-03 09:43:00,0.9147,0.9148,0.91455,0.9147,618999998.0
2009-04-03 09:44:00,0.9147,0.91485,0.9147,0.91485,319800000.0
2009-04-03 09:45:00,0.91485,0.915,0.91445,0.91445,551200005.0
2009-04-03 09:46:00,0.91445,0.9148,0.91445,0.91465,662200001.0
2009-04-03 09:47:00,0.91465,0.9147,0.9144,0.9144,448400000.0
2009-04-03 09:48:00,0.9144,0.9145,0.91415,0.9142,705400000.0
2009-04-03 09:49:00,0.9142,0.9142,0.91395,0.91395,832599999.0
2009-04-03 09:50:00,0.91395,0.91415,0.91395,0.9141,678200002.0
2009-04-03 09:51:00,0.91415,0.91415,0.914,0.914,223500000.0
2009-04-03 09:52:00,0.9141,0.9141,0.91335,0.9135,415300000.0
2009-04-03 09:53:00,0.9135,0.91395,0.91345,0.91355,1133199995.0
2009-04-03 09:54:00,0.91345,0.91345,0.91325,0.9133,564800001.0
2009-04-03 09:55:00,0.91325,0.91335,0.91325,0.9133,307999998.0
2009-04-03 09:56:00,0.9133,0.9135,0.9132,0.91345,589400001.0
2009-04-03 09:57:00,0.9134,0.9138,0.9133,0.91355,731799998.0
2009-04-03 09:58:00,0.91355,0.9137,0.91325,0.91355,417000000.0
2009-04-03 09:59:00,0.9137,0.91385,0.9136,0.9138,642400000.0
2009-04-03 10:00:00,0.9138,0.91425,0.91365,0.91375,718200001.0
2009-04-03 10:01:00,0.9137,0.9141,0.9136,0.91385,486700000.0
2009-04-03 10:02:00,0.91385,0.91385,0.91365,0.91365,351800000.0
2009-04-03 10:03:00,0.91365,0.9138,0.9133,0.9133,575499998.0
2009-04-03 10:04:00,0.91335,0.91345,0.9131,0.9133,412199999.0
2009-04-03 10:05:00,0.9133,0.91335,0.91285,0.91285,560200000.0
2009-04-03 10:06:00,0.91285,0.9133,0.9128,0.9132,572000004.0
2009-04-03 10:07:00,0.91315,0.91325,0.91295,0.91305,732800004.0
2009-04-03 10:08:00,0.9131,0.9133,0.9128,0.91285,587100000.0
2009-04-03 10:09:00,0.91285,0.913,0.9121,0.91225,698000003.0
2009-04-03 10:10:00,0.91215,0.9122,0.91175,0.9121,800000003.0
2009-04-03 10:11:00,0.9121,0.91215,0.912,0.912,539800000.0
2009-04-03 10:12:00,0.912,0.91215,0.9115,0.9115,751199999.0
2009-04-03 10:13:00,0.9115,0.91185,0.9115,0.9118,809600001.0
2009-04-03 10:14:00,0.9118,0.91195,0.9115,0.91165,627599998.0
2009-04-03 10:15:00,0.9117,0.91175,0.91115,0.9112,595099999.0
2009-04-03 10:16:00,0.9112,0.9114,0.9112,0.9113,474600000.0
2009-04-03 10:17:00,0.9113,0.9113,0.9107,0.9109,576400000.0
2009-04-03 10:18:00,0.9109,0.91105,0.9106,0.91065,699799999.0
2009-04-03 10:19:00,0.91065,0.91065,0.9103,0.9105,747900000.0
2009-04-03 10:20:00,0.91045,0.9111,0.91035,0.91105,645200001.0
2009-04-03 10:21:00,0.9111,0.9115,0.91095,0.91115,554999999.0
2009-04-03 10:22:00,0.91115,0.9116,0.91105,0.9116,439800000.0
2009-04-03 10:23:00,0.91155,0.91185,0.9114,0.9116,600200004.0
2009-04-03 10:24:00,0.9116,0.91165,0.91145,0.9115,267600000.0
2009-04-03 10:25:00,0.9115,0.9117,0.9109,0.911,512000000.0
2009-04-03 10:26:00,0.911,0.9113,0.91075,0.91075,508800000.0
2009-04-03 10:27:00,0.9108,0.91095,0.91075,0.91085,330200000.0
2009-04-03 10:28:00,0.9109,0.9109,0.90935,0.90985,1054999999.0
2009-04-03 10:29:00,0.9099,0.91065,0.9099,0.91065,900400004.0
2009-04-03 10:30:00,0.91055,0.91085,0.9105,0.9105,563600001.0
2009-04-03 10:31:00,0.9105,0.91065,0.9105,0.9106,480800001.0
2009-04-03 10:32:00,0.9106,0.9109,0.9106,0.9108,230000000.0
2009-04-03 10:33:00,0.91075,0.9109,0.91035,0.91055,469800001.0
2009-04-03 10:34:00,0.9105,0.9107,0.9101,0.91015,613000000.0
2009-04-03 10:35:00,0.9102,0.9102,0.90935,0.90955,1117200001.0
2009-04-03 10:36:00,0.90955,0.9096,0.9091,0.9091,694600000.0
2009-04-03 10:37:00,0.9091,0.9096,0.909,0.909,820900000.0
2009-04-03 10:38:00,0.90905,0.90915,0.90845,0.9087,791600002.0
2009-04-03 10:39:00,0.9088,0.909,0.90825,0.9086,600400003.0
2009-04-03 10:40:00,0.9086,0.9089,0.9085,0.90875,959100000.0
2009-04-03 10:41:00,0.90875,0.90885,0.9087,0.90875,315800000.0
2009-04-03 10:42:00,0.90875,0.90945,0.90875,0.90935,695400000.0
2009-04-03 10:43:00,0.90935,0.90965,0.90925,0.9095,568300001.0
2009-04-03 10:44:00,0.9095,0.90975,0.90945,0.90965,243200002.0
2009-04-03 10:45:00,0.90965,0.9102,0.9096,0.9101,678600000.0
2009-04-03 10:46:00,0.91005,0.91015,0.90975,0.9098,712399998.0
2009-04-03 10:47:00,0.9098,0.91005,0.90975,0.91005,544399997.0
2009-04-03 10:48:00,0.91005,0.91005,0.90975,0.9098,352200000.0
2009-04-03 10:49:00,0.9098,0.9098,0.90955,0.90955,600200001.0
2009-04-03 10:50:00,0.9095,0.9105,0.9095,0.9104,742999999.0
2009-04-03 10:51:00,0.9104,0.9106,0.91015,0.9102,712800007.0
2009-04-03 10:52:00,0.9102,0.91035,0.90955,0.90985,959900001.0
2009-04-03 10:53:00,0.91,0.91035,0.90975,0.9103,508200002.0
2009-04-03 10:54:00,0.9103,0.91035,0.91,0.9102,585800000.0
2009-04-03 10:55:00,0.91025,0.91075,0.91015,0.91035,460200004.0
2009-04-03 10:56:00,0.9105,0.91055,0.91,0.9102,638200002.0
2009-04-03 10:57:00,0.9102,0.91025,0.90995,0.91,698400003.0
2009-04-03 10:58:00,0.91,0.91035,0.90965,0.91025,837900000.0
2009-04-03 10:59:00,0.9102,0.91055,0.91,0.91,703599999.0
2009-04-03 11:00:00,0.91,0.91015,0.90955,0.9098,720300002.0
2009-04-03 11:01:00,0.90985,0.9099,0.90965,0.90965,455400001.0
2009-04-03 11:02:00,0.90965,0.90965,0.90915,0.9093,696399995.0
2009-04-03 11:03:00,0.9093,0.91005,0.9093,0.90985,641200000.0
2009-04-03 11:04:00,0.9099,0.91065,0.90975,0.91065,451100000.0
2009-04-03 11:05:00,0.91055,0.9107,0.91025,0.91055,300800000.0
2009-04-03 11:06:00,0.9105,0.91055,0.90975,0.90995,711800002.0
2009-04-03 11:07:00,0.91005,0.9103,0.90995,0.9103,550799996.0
2009-04-03 11:08:00,0.91025,0.91035,0.9099,0.9101,660199997.0
2009-04-03 11:09:00,0.9101,0.91055,0.9099,0.91045,497099999.0
2009-04-03 11:10:00,0.91045,0.9107,0.9102,0.9104,566199997.0
2009-04-03 11:11:00,0.9103,0.9104,0.9101,0.9101,802800000.0
2009-04-03 11:12:00,0.91015,0.9103,0.90965,0.91015,791300001.0
2009-04-03 11:13:00,0.91015,0.91015,0.9098,0.91005,642800003.0
2009-04-03 11:14:00,0.91005,0.91025,0.91005,0.91025,559199999.0
2009-04-03 11:15:00,0.91025,0.91025,0.91,0.91,414000000.0
2009-04-03 11:16:00,0.91,0.91005,0.91,0.91,218800000.0
2009-04-03 11:17:00,0.91,0.91005,0.90995,0.91,263200000.0
2009-04-03 11:18:00,0.91,0.91015,0.91,0.91015,435999999.0
2009-04-03 11:19:00,0.91015,0.91035,0.9101,0.9102,628200002.0
2009-04-03 11:20:00,0.9102,0.91035,0.91015,0.9103,260700000.0
2009-04-03 11:21:00,0.9103,0.91065,0.91025,0.91055,421400000.0
2009-04-03 11:22:00,0.91055,0.9108,0.9104,0.91065,549400000.0
2009-04-03 11:23:00,0.9107,0.91075,0.9104,0.9105,306400000.0
2009-04-03 11:24:00,0.91055,0.91085,0.91055,0.9106,538999996.0
2009-04-03 11:25:00,0.9106,0.91065,0.91025,0.91025,584600000.0
2009-04-03 11:26:00,0.9103,0.9104,0.91025,0.9104,535200004.0
2009-04-03 11:27:00,0.9104,0.9104,0.91025,0.9103,429999999.0
2009-04-03 11:28:00,0.91025,0.9103,0.9101,0.9102,417600000.0
2009-04-03 11:29:00,0.9102,0.91025,0.9101,0.9102,191800000.0
2009-04-03 11:30:00,0.91015,0.9102,0.91,0.9101,288800000.0
2009-04-03 11:31:00,0.9101,0.9101,0.9098,0.91005,155800000.0
2009-04-03 11:32:00,0.91005,0.91005,0.91005,0.91005,114400000.0
2009-04-03 11:33:00,0.91005,0.9101,0.91005,0.9101,148000000.0
2009-04-03 11:34:00,0.9101,0.9102,0.91005,0.91015,349400001.0
2009-04-03 11:35:00,0.9102,0.91085,0.9101,0.9107,427000001.0
2009-04-03 11:36:00,0.9107,0.91115,0.9106,0.91085,646000000.0
2009-04-03 11:37:00,0.91085,0.911,0.9107,0.9109,684199998.0
2009-04-03 11:38:00,0.9109,0.91095,0.91085,0.91085,545400000.0
2009-04-03 11:39:00,0.9108,0.91095,0.91045,0.91085,429400000.0
2009-04-03 11:40:00,0.9108,0.911,0.9107,0.9107,648200002.0
2009-04-03 11:41:00,0.9107,0.9109,0.91065,0.9107,569800001.0
2009-04-03 11:42:00,0.9107,0.91085,0.91065,0.9107,199799999.0
2009-04-03 11:43:00,0.9107,0.9108,0.91065,0.91075,454600002.0
2009-04-03 11:44:00,0.91075,0.91085,0.9107,0.91075,688599998.0
2009-04-03 11:45:00,0.91075,0.91105,0.91075,0.91105,598400004.0
2009-04-03 11:46:00,0.911,0.9111,0.91075,0.9109,470599998.0
2009-04-03 11:47:00,0.9109,0.91095,0.91075,0.9109,650399997.0
2009-04-03 11:48:00,0.91085,0.9109,0.9107,0.91075,681400009.0
2009-04-03 11:49:00,0.91075,0.91085,0.91065,0.9107,502800010.0
2009-04-03 11:50:00,0.9107,0.91075,0.91065,0.91065,1016600007.0
2009-04-03 11:51:00,0.91065,0.91075,0.91065,0.9107,347599999.0
2009-04-03 11:52:00,0.91075,0.91075,0.9105,0.9107,492800000.0
2009-04-03 11:53:00,0.9107,0.91075,0.91055,0.9106,328399997.0
2009-04-03 11:54:00,0.9106,0.9107,0.9105,0.9105,607800003.0
2009-04-03 11:55:00,0.9105,0.9105,0.91045,0.91045,215400000.0
2009-04-03 11:56:00,0.91045,0.91055,0.9104,0.91045,794500002.0
2009-04-03 11:57:00,0.9105,0.91065,0.9105,0.9106,52800000.0
2009-04-03 11:58:00,0.9106,0.9108,0.9106,0.9107,189400000.0
2009-04-03 11:59:00,0.9107,0.9108,0.9107,0.9108,374800000.0
2009-04-03 12:00:00,0.9108,0.9108,0.91065,0.91065,199600000.0
2009-04-03 12:01:00,0.9107,0.91095,0.91065,0.91095,565200004.0
2009-04-03 12:02:00,0.91095,0.91115,0.9109,0.91095,264600001.0
2009-04-03 12:03:00,0.91095,0.91115,0.91095,0.91105,397200001.0
2009-04-03 12:04:00,0.9111,0.9113,0.91105,0.91115,474200000.0
2009-04-03 12:05:00,0.91115,0.9113,0.9111,0.91115,394200000.0
2009-04-03 12:06:00,0.91115,0.9113,0.9111,0.91125,516399998.0
2009-04-03 12:07:00,0.9113,0.91135,0.91115,0.9112,474799998.0
2009-04-03 12:08:00,0.91115,0.9112,0.9108,0.9108,627599998.0
2009-04-03 12:09:00,0.9108,0.9111,0.9108,0.9109,490400004.0
2009-04-03 12:10:00,0.9109,0.91095,0.9108,0.91085,265200001.0
2009-04-03 12:11:00,0.911,0.91105,0.9108,0.9109,355400002.0
2009-04-03 12:12:00,0.9109,0.91105,0.91085,0.91095,488599997.0
2009-04-03 12:13:00,0.91095,0.91095,0.9108,0.9108,402600001.0
2009-04-03 12:14:00,0.9108,0.9109,0.9108,0.91085,427400002.0
2009-04-03 12:15:00,0.91085,0.9109,0.91055,0.9107,421000001.0
2009-04-03 12:16:00,0.91065,0.91075,0.91055,0.9107,447200002.0
2009-04-03 12:17:00,0.9107,0.91075,0.91065,0.9107,164400000.0
2009-04-03 12:18:00,0.91075,0.911,0.91065,0.91085,232000001.0
2009-04-03 12:19:00,0.91085,0.9109,0.91065,0.91065,368800000.0
2009-04-03 12:20:00,0.91065,0.9107,0.91065,0.9107,198200001.0
2009-04-03 12:21:00,0.9107,0.91095,0.91065,0.91085,444400000.0
2009-04-03 12:22:00,0.9108,0.911,0.9108,0.9109,315800000.0
2009-04-03 12:23:00,0.9109,0.911,0.91085,0.91085,256400000.0
2009-04-03 12:24:00,0.91065,0.911,0.91065,0.91085,333799999.0
2009-04-03 12:25:00,0.9108,0.91085,0.9104,0.9108,589800001.0
2009-04-03 12:26:00,0.911,0.9111,0.9107,0.91095,657999998.0
2009-04-03 12:27:00,0.91095,0.9112,0.91095,0.9112,392200000.0
2009-04-03 12:28:00,0.9112,0.91125,0.91095,0.911,413400000.0
2009-04-03 12:29:00,0.911,0.91115,0.9109,0.91095,915400002.0
2009-04-03 12:30:00,0.91095,0.9112,0.9107,0.9112,955600003.0
2009-04-03 12:31:00,0.91115,0.91115,0.91095,0.91105,747999995.0
2009-04-03 12:32:00,0.91105,0.91105,0.9107,0.9108,465600001.0
2009-04-03 12:33:00,0.9108,0.911,0.91075,0.91085,495000004.0
2009-04-03 12:34:00,0.91085,0.911,0.91085,0.9109,448000000.0
2009-04-03 12:35:00,0.9109,0.91105,0.91085,0.9109,812800008.0
2009-04-03 12:36:00,0.9109,0.91095,0.91085,0.91085,426200005.0
2009-04-03 12:37:00,0.91085,0.9109,0.9108,0.9109,437400003.0
2009-04-03 12:38:00,0.91085,0.911,0.91075,0.9108,320800000.0
2009-04-03 12:39:00,0.9108,0.911,0.91075,0.9109,810599998.0
2009-04-03 12:40:00,0.9109,0.9109,0.9102,0.91025,625799999.0
2009-04-03 12:41:00,0.91025,0.91045,0.91015,0.91045,516200003.0
2009-04-03 12:42:00,0.9104,0.91075,0.91035,0.9107,743600002.0
2009-04-03 12:43:00,0.9107,0.91075,0.9102,0.9102,511800002.0
2009-04-03 12:44:00,0.9102,0.91035,0.90975,0.90975,856100000.0
2009-04-03 12:45:00,0.9098,0.9099,0.90975,0.9099,333400000.0
2009-04-03 12:46:00,0.90995,0.91025,0.9099,0.91025,290800000.0
2009-04-03 12:47:00,0.91025,0.91025,0.91005,0.91005,384200000.0
2009-04-03 12:48:00,0.9101,0.9101,0.9098,0.90985,298600000.0
2009-04-03 12:49:00,0.90985,0.91005,0.9097,0.9098,547700000.0
2009-04-03 12:50:00,0.9097,0.9099,0.9096,0.90965,476800000.0
2009-04-03 12:51:00,0.90975,0.90975,0.9092,0.9093,429200000.0
2009-04-03 12:52:00,0.90925,0.90955,0.90925,0.90955,307800000.0
2009-04-03 12:53:00,0.9096,0.91035,0.90955,0.91025,620300000.0
2009-04-03 12:54:00,0.91025,0.91035,0.91025,0.91035,499399998.0
2009-04-03 12:55:00,0.91035,0.91065,0.91035,0.91055,786200000.0
2009-04-03 12:56:00,0.91045,0.91045,0.91015,0.9102,498200002.0
2009-04-03 12:57:00,0.9102,0.9104,0.9101,0.9102,564200000.0
2009-04-03 12:58:00,0.91015,0.9105,0.9101,0.9104,383000000.0
2009-04-03 12:59:00,0.9105,0.91095,0.91045,0.9109,373800000.0
2009-04-03 13:00:00,0.9109,0.9109,0.91055,0.9107,593400000.0
2009-04-03 13:01:00,0.91075,0.91085,0.91045,0.9105,407800000.0
2009-04-03 13:02:00,0.9105,0.9106,0.9105,0.9106,207600000.0
2009-04-03 13:03:00,0.91055,0.9109,0.9105,0.9106,541400000.0
2009-04-03 13:04:00,0.91065,0.91085,0.91065,0.9108,200399999.0
2009-04-03 13:05:00,0.9108,0.91175,0.9108,0.9111,837400004.0
2009-04-03 13:06:00,0.9111,0.9114,0.9111,0.9111,300300000.0
2009-04-03 13:07:00,0.9111,0.91125,0.911,0.91105,218600000.0
2009-04-03 13:08:00,0.91105,0.9113,0.911,0.9112,331000001.0
2009-04-03 13:09:00,0.9112,0.9115,0.9112,0.91135,763599999.0
2009-04-03 13:10:00,0.91155,0.9116,0.9113,0.9115,242800000.0
2009-04-03 13:11:00,0.91155,0.91165,0.91125,0.9116,458700001.0
2009-04-03 13:12:00,0.9116,0.9116,0.91145,0.91155,576600003.0
2009-04-03 13:13:00,0.9116,0.91175,0.91155,0.91165,285400001.0
2009-04-03 13:14:00,0.91165,0.91165,0.91125,0.9113,451200000.0
2009-04-03 13:15:00,0.91135,0.9114,0.9108,0.911,523600001.0
2009-04-03 13:16:00,0.91105,0.91135,0.91105,0.9112,831800000.0
2009-04-03 13:17:00,0.9112,0.91125,0.911,0.91115,802799999.0
2009-04-03 13:18:00,0.9111,0.9112,0.91105,0.91115,321600000.0
2009-04-03 13:19:00,0.9111,0.91115,0.91095,0.91095,1030799992.0
2009-04-03 13:20:00,0.91095,0.911,0.91075,0.9108,432300000.0
2009-04-03 13:21:00,0.9108,0.9109,0.9104,0.91065,456400002.0
2009-04-03 13:22:00,0.91065,0.9108,0.91065,0.91065,580800003.0
2009-04-03 13:23:00,0.91065,0.9107,0.9105,0.91065,500000003.0
2009-04-03 13:24:00,0.91065,0.91065,0.91065,0.91065,14400000.0
2009-04-03 13:25:00,0.91065,0.9107,0.9105,0.9105,330200001.0
2009-04-03 13:26:00,0.91055,0.9108,0.9105,0.91065,469600001.0
2009-04-03 13:27:00,0.91065,0.91085,0.9106,0.9108,350200000.0
2009-04-03 13:28:00,0.9108,0.9108,0.9095,0.9096,561399997.0
2009-04-03 13:29:00,0.9096,0.90995,0.90955,0.90955,652700000.0
2009-04-03 13:30:00,0.9096,0.90975,0.9095,0.9096,467800000.0
2009-04-03 13:31:00,0.9096,0.90975,0.9096,0.9096,148100000.0
2009-04-03 13:32:00,0.90965,0.9098,0.9096,0.9096,271200000.0
2009-04-03 13:33:00,0.9096,0.9096,0.9095,0.9096,201199999.0
2009-04-03 13:34:00,0.90955,0.90975,0.90955,0.90965,353600000.0
2009-04-03 13:35:00,0.9096,0.90985,0.9096,0.90975,250799999.0
2009-04-03 13:36:00,0.9098,0.9098,0.90935,0.90935,278600000.0
2009-04-03 13:37:00,0.90935,0.90935,0.90895,0.9092,585400001.0
2009-04-03 13:38:00,0.90915,0.9094,0.9091,0.9094,362999999.0
2009-04-03 13:39:00,0.90935,0.9094,0.9093,0.90935,193400000.0
2009-04-03 13:40:00,0.90935,0.9094,0.9088,0.9088,300500000.0
2009-04-03 13:41:00,0.90885,0.9089,0.9088,0.9089,230800000.0
2009-04-03 13:42:00,0.9089,0.90895,0.9088,0.9088,224200000.0
2009-04-03 13:43:00,0.9087,0.9087,0.90825,0.90845,378400000.0
2009-04-03 13:44:00,0.90845,0.90985,0.90845,0.90975,512800000.0
2009-04-03 13:45:00,0.90975,0.90975,0.9089,0.9094,487600000.0
2009-04-03 13:46:00,0.9094,0.90965,0.9094,0.90945,564600000.0
2009-04-03 13:47:00,0.9095,0.9095,0.90925,0.9095,292900000.0
2009-04-03 13:48:00,0.9095,0.90955,0.9093,0.9094,394800000.0
2009-04-03 13:49:00,0.90945,0.9095,0.90935,0.9094,155400000.0
2009-04-03 13:50:00,0.90945,0.90945,0.90905,0.9093,294799999.0
2009-04-03 13:51:00,0.9093,0.90945,0.9093,0.9094,360999999.0
2009-04-03 13:52:00,0.9094,0.9094,0.9091,0.9092,294600002.0
2009-04-03 13:53:00,0.9092,0.9092,0.9092,0.9092,47200000.0
2009-04-03 13:54:00,0.9092,0.9093,0.9092,0.9093,314000000.0
2009-04-03 13:55:00,0.90935,0.9095,0.90935,0.9095,110200000.0
2009-04-03 13:56:00,0.9095,0.90955,0.90935,0.90945,332400003.0
2009-04-03 13:57:00,0.90945,0.9095,0.9093,0.90935,226800000.0
2009-04-03 13:58:00,0.90935,0.9094,0.9093,0.9093,118800000.0
2009-04-03 13:59:00,0.90935,0.90945,0.90925,0.9093,534799999.0
2009-04-03 14:00:00,0.90925,0.90935,0.9092,0.90925,667800006.0
2009-04-03 14:01:00,0.9093,0.90935,0.90915,0.9092,285600000.0
2009-04-03 14:02:00,0.9092,0.90935,0.9092,0.90925,473200000.0
2009-04-03 14:03:00,0.90925,0.9093,0.9092,0.90925,423200000.0
2009-04-03 14:04:00,0.90925,0.90925,0.9087,0.9089,700199999.0
2009-04-03 14:05:00,0.9089,0.909,0.90875,0.909,431000001.0
2009-04-03 14:06:00,0.909,0.90905,0.9089,0.90895,798200002.0
2009-04-03 14:07:00,0.90905,0.9093,0.909,0.9092,373400000.0
2009-04-03 14:08:00,0.90925,0.90965,0.90915,0.90965,696599998.0
2009-04-03 14:09:00,0.90965,0.90965,0.90945,0.9096,225800000.0
2009-04-03 14:10:00,0.9096,0.90985,0.9096,0.9098,275200001.0
2009-04-03 14:11:00,0.90975,0.91005,0.90975,0.91,563200000.0
2009-04-03 14:12:00,0.91,0.91005,0.90985,0.91005,299600001.0
2009-04-03 14:13:00,0.91005,0.9101,0.9097,0.9097,144999999.0
2009-04-03 14:14:00,0.90965,0.9097,0.90915,0.90915,555700002.0
2009-04-03 14:15:00,0.90925,0.9096,0.90915,0.9094,719800000.0
2009-04-03 14:16:00,0.9094,0.91015,0.9094,0.9101,341600000.0
2009-04-03 14:17:00,0.91,0.9103,0.90985,0.9099,415800000.0
2009-04-03 14:18:00,0.90995,0.9101,0.9098,0.9101,360000000.0
2009-04-03 14:19:00,0.91005,0.9103,0.90985,0.9103,479600002.0
2009-04-03 14:20:00,0.91025,0.9105,0.9101,0.91015,462000002.0
2009-04-03 14:21:00,0.91015,0.91015,0.9096,0.90985,496400001.0
2009-04-03 14:22:00,0.90985,0.91005,0.9098,0.91,581600000.0
2009-04-03 14:23:00,0.91,0.91035,0.9099,0.9103,402399999.0
2009-04-03 14:24:00,0.9103,0.9108,0.91025,0.9105,428100002.0
2009-04-03 14:25:00,0.9105,0.91065,0.9104,0.9105,160800000.0
2009-04-03 14:26:00,0.9105,0.91065,0.91025,0.91035,399800001.0
2009-04-03 14:27:00,0.9103,0.9104,0.9098,0.90995,686799998.0
2009-04-03 14:28:00,0.90995,0.9102,0.90985,0.91,398900000.0
2009-04-03 14:29:00,0.91,0.9105,0.90975,0.9098,276300000.0
2009-04-03 14:30:00,0.90975,0.91,0.908,0.9082,472300000.0
2009-04-03 14:31:00,0.90815,0.909,0.90815,0.909,433999998.0
2009-04-03 14:32:00,0.909,0.90975,0.9089,0.90935,480400000.0
2009-04-03 14:33:00,0.9092,0.90955,0.9075,0.90762,319600000.0
2009-04-03 14:34:00,0.9076,0.9093,0.9073,0.90905,284700000.0
2009-04-03 14:35:00,0.90865,0.90865,0.90725,0.9079,518500000.0
2009-04-03 14:36:00,0.90795,0.9081,0.90725,0.90735,646700000.0
2009-04-03 14:37:00,0.90735,0.9074,0.9071,0.9071,546000000.0
2009-04-03 14:38:00,0.907,0.9071,0.9065,0.90705,697099999.0
2009-04-03 14:39:00,0.90695,0.90695,0.9065,0.9068,622400001.0
2009-04-03 14:40:00,0.90675,0.907,0.9066,0.90685,490799999.0
2009-04-03 14:41:00,0.90685,0.9072,0.90675,0.90705,544000000.0
2009-04-03 14:42:00,0.90695,0.9072,0.90655,0.90655,644900000.0
2009-04-03 14:43:00,0.9065,0.90655,0.90605,0.9063,665499999.0
2009-04-03 14:44:00,0.9063,0.90655,0.90615,0.90625,840000001.0
2009-04-03 14:45:00,0.90605,0.90635,0.90595,0.906,776100001.0
2009-04-03 14:46:00,0.906,0.90635,0.90555,0.9062,694099998.0
2009-04-03 14:47:00,0.9063,0.9066,0.90615,0.9062,717999998.0
2009-04-03 14:48:00,0.90615,0.90635,0.9057,0.9061,778100000.0
2009-04-03 14:49:00,0.9061,0.9066,0.90575,0.9062,529499999.0
2009-04-03 14:50:00,0.9062,0.9065,0.9062,0.90645,569600002.0
2009-04-03 14:51:00,0.9064,0.90645,0.906,0.9063,753799994.0
2009-04-03 14:52:00,0.9063,0.90655,0.9061,0.90645,918700004.0
2009-04-03 14:53:00,0.9065,0.9066,0.9062,0.90645,955700004.0
2009-04-03 14:54:00,0.9064,0.90655,0.90595,0.90645,729399996.0
2009-04-03 14:55:00,0.90645,0.9065,0.90615,0.90625,787400002.0
2009-04-03 14:56:00,0.9064,0.90645,0.9062,0.9063,819799999.0
2009-04-03 14:57:00,0.9063,0.90645,0.9062,0.9063,605800002.0
2009-04-03 14:58:00,0.9063,0.90635,0.9055,0.9056,1061000002.0
2009-04-03 14:59:00,0.90565,0.90605,0.9055,0.906,655600000.0
2009-04-03 15:00:00,0.906,0.9061,0.90555,0.9057,975900006.0
2009-04-03 15:01:00,0.9056,0.90575,0.90505,0.9053,892999999.0
2009-04-03 15:02:00,0.9052,0.90535,0.9049,0.90535,613000002.0
2009-04-03 15:03:00,0.90525,0.90525,0.9045,0.9049,803800001.0
2009-04-03 15:04:00,0.9049,0.9052,0.90475,0.90515,751199999.0
2009-04-03 15:05:00,0.9052,0.90525,0.9049,0.9051,542000003.0
2009-04-03 15:06:00,0.90505,0.90525,0.905,0.90515,855599999.0
2009-04-03 15:07:00,0.90515,0.90515,0.90465,0.9048,726200003.0
2009-04-03 15:08:00,0.9048,0.90495,0.90455,0.90495,966099997.0
2009-04-03 15:09:00,0.9049,0.90505,0.9049,0.905,444600000.0
2009-04-03 15:10:00,0.905,0.9052,0.90485,0.90515,602400001.0
2009-04-03 15:11:00,0.90515,0.9054,0.90495,0.90535,506600001.0
2009-04-03 15:12:00,0.90535,0.9057,0.90515,0.90515,643600001.0
2009-04-03 15:13:00,0.90515,0.90525,0.9051,0.90525,613600000.0
2009-04-03 15:14:00,0.90525,0.9053,0.90515,0.9053,766600012.0
2009-04-03 15:15:00,0.9053,0.9055,0.90515,0.9055,399600000.0
2009-04-03 15:16:00,0.9055,0.9056,0.90545,0.9055,432200000.0
2009-04-03 15:17:00,0.9055,0.9055,0.9052,0.9052,479400003.0
2009-04-03 15:18:00,0.9052,0.90555,0.9051,0.9055,593399999.0
2009-04-03 15:19:00,0.9055,0.90585,0.90545,0.9055,630400001.0
2009-04-03 15:20:00,0.9056,0.90585,0.9056,0.9058,382200000.0
2009-04-03 15:21:00,0.9058,0.906,0.90575,0.90585,536999999.0
2009-04-03 15:22:00,0.9058,0.906,0.9058,0.906,569800000.0
2009-04-03 15:23:00,0.906,0.9064,0.906,0.9063,403799998.0
2009-04-03 15:24:00,0.9065,0.90675,0.90645,0.90645,647000000.0
2009-04-03 15:25:00,0.9065,0.9065,0.9055,0.9056,603799999.0
2009-04-03 15:26:00,0.90555,0.90565,0.90535,0.90545,710199999.0
2009-04-03 15:27:00,0.90545,0.9055,0.90525,0.90545,662799997.0
2009-04-03 15:28:00,0.90545,0.9057,0.9053,0.9057,1174999999.0
2009-04-03 15:29:00,0.90565,0.90585,0.9056,0.90585,857599998.0
2009-04-03 15:30:00,0.9058,0.906,0.90565,0.90575,803400002.0
2009-04-03 15:31:00,0.9057,0.9061,0.90565,0.9061,578100001.0
2009-04-03 15:32:00,0.906,0.9062,0.9059,0.90615,1177099998.0
2009-04-03 15:33:00,0.90615,0.90625,0.90545,0.90545,793099998.0
2009-04-03 15:34:00,0.90545,0.9059,0.90545,0.9058,812400000.0
2009-04-03 15:35:00,0.9058,0.9059,0.90555,0.90585,731700000.0
2009-04-03 15:36:00,0.9058,0.90595,0.9057,0.90585,826799999.0
2009-04-03 15:37:00,0.90585,0.90595,0.9056,0.9056,1009600000.0
2009-04-03 15:38:00,0.90555,0.90585,0.9051,0.90515,1076800002.0
2009-04-03 15:39:00,0.90515,0.9053,0.90505,0.90515,1358000008.0
2009-04-03 15:40:00,0.90515,0.9054,0.9051,0.90525,1025800002.0
2009-04-03 15:41:00,0.90525,0.9055,0.90495,0.90495,899399997.0
2009-04-03 15:42:00,0.9049,0.90495,0.9047,0.90495,1394000003.0
2009-04-03 15:43:00,0.90495,0.90505,0.90485,0.9049,277400000.0
2009-04-03 15:44:00,0.9049,0.9049,0.90435,0.90445,601699998.0
2009-04-03 15:45:00,0.90445,0.90455,0.9042,0.90425,1598399993.0
2009-04-03 15:46:00,0.90425,0.90475,0.90425,0.90465,1169699996.0
2009-04-03 15:47:00,0.90465,0.9047,0.90435,0.90435,1398199996.0
2009-04-03 15:48:00,0.9044,0.9046,0.90435,0.9045,827800000.0
2009-04-03 15:49:00,0.90455,0.9048,0.9045,0.90475,424000000.0
2009-04-03 15:50:00,0.90475,0.90505,0.90475,0.90485,443400007.0
2009-04-03 15:51:00,0.90485,0.90495,0.90465,0.9047,924999996.0
2009-04-03 15:52:00,0.9047,0.9048,0.90465,0.9047,966399999.0
2009-04-03 15:53:00,0.9047,0.90585,0.90465,0.90545,939200003.0
2009-04-03 15:54:00,0.90545,0.90545,0.9049,0.90495,628200001.0
2009-04-03 15:55:00,0.90495,0.90525,0.9049,0.90505,780799997.0
2009-04-03 15:56:00,0.90505,0.90545,0.90505,0.9053,746800001.0
2009-04-03 15:57:00,0.9053,0.90575,0.90525,0.9057,476800000.0
2009-04-03 15:58:00,0.9057,0.90585,0.90545,0.90555,786000009.0
2009-04-03 15:59:00,0.9056,0.90565,0.9053,0.9055,486800001.0
2009-04-03 16:00:00,0.9056,0.90575,0.90495,0.90495,1057600001.0
2009-04-03 16:01:00,0.90495,0.9051,0.9046,0.90465,1128799995.0
2009-04-03 16:02:00,0.90465,0.90475,0.9046,0.9046,621400000.0
2009-04-03 16:03:00,0.90455,0.90465,0.9044,0.9045,733200000.0
2009-04-03 16:04:00,0.9045,0.9046,0.90435,0.90445,581200001.0
2009-04-03 16:05:00,0.90445,0.90465,0.9043,0.90445,1022300004.0
2009-04-03 16:06:00,0.90445,0.9048,0.904,0.9041,713400001.0
2009-04-03 16:07:00,0.9041,0.90445,0.904,0.90415,932800001.0
2009-04-03 16:08:00,0.90415,0.9045,0.90415,0.90435,747400008.0
2009-04-03 16:09:00,0.90435,0.90465,0.90425,0.9046,573800004.0
2009-04-03 16:10:00,0.90465,0.90465,0.9042,0.90425,788800000.0
2009-04-03 16:11:00,0.90425,0.90445,0.9042,0.9044,851600014.0
2009-04-03 16:12:00,0.90445,0.90495,0.90435,0.9045,843400002.0
2009-04-03 16:13:00,0.90445,0.9047,0.90435,0.9046,742400001.0
2009-04-03 16:14:00,0.9046,0.9047,0.90455,0.9046,335399999.0
2009-04-03 16:15:00,0.9046,0.9047,0.9045,0.9046,612200001.0
2009-04-03 16:16:00,0.90465,0.9048,0.9043,0.90475,642200000.0
2009-04-03 16:17:00,0.90475,0.9054,0.90475,0.9054,764200002.0
2009-04-03 16:18:00,0.90535,0.90555,0.905,0.90555,1045599998.0
2009-04-03 16:19:00,0.90555,0.9057,0.9054,0.90565,797400002.0
2009-04-03 16:20:00,0.90565,0.90575,0.90525,0.9053,825000001.0
2009-04-03 16:21:00,0.9053,0.90555,0.9053,0.9054,940200000.0
2009-04-03 16:22:00,0.90545,0.90545,0.9051,0.9053,810800007.0
2009-04-03 16:23:00,0.9053,0.9056,0.90525,0.9055,710600002.0
2009-04-03 16:24:00,0.9055,0.90585,0.9054,0.90555,904199997.0
2009-04-03 16:25:00,0.90555,0.9058,0.9055,0.90565,614799999.0
2009-04-03 16:26:00,0.90565,0.9058,0.9056,0.90575,635800000.0
2009-04-03 16:27:00,0.90575,0.90605,0.90575,0.90585,406200000.0
2009-04-03 16:28:00,0.9058,0.9058,0.90565,0.90575,637600002.0
2009-04-03 16:29:00,0.90575,0.90585,0.90565,0.90575,610200004.0
2009-04-03 16:30:00,0.90575,0.90575,0.90555,0.90555,498400002.0
2009-04-03 16:31:00,0.9055,0.9057,0.90545,0.90565,861799997.0
2009-04-03 16:32:00,0.90565,0.90585,0.9056,0.90585,665200001.0
2009-04-03 16:33:00,0.90585,0.9059,0.90585,0.90585,509800003.0
2009-04-03 16:34:00,0.90585,0.90595,0.9056,0.9059,693199997.0
2009-04-03 16:35:00,0.90595,0.90605,0.9057,0.90575,692500000.0
2009-04-03 16:36:00,0.90565,0.90585,0.9055,0.90575,730800000.0
2009-04-03 16:37:00,0.90575,0.906,0.90565,0.90595,683600000.0
2009-04-03 16:38:00,0.9059,0.90635,0.9058,0.9063,755800006.0
2009-04-03 16:39:00,0.90625,0.9064,0.90615,0.90625,639800000.0
2009-04-03 16:40:00,0.90625,0.90625,0.90575,0.90575,959199995.0
2009-04-03 16:41:00,0.90575,0.9059,0.90555,0.90565,1150399996.0
2009-04-03 16:42:00,0.90565,0.90595,0.9056,0.90595,451399996.0
2009-04-03 16:43:00,0.906,0.90605,0.90575,0.906,1233200007.0
2009-04-03 16:44:00,0.906,0.90615,0.906,0.9061,398199999.0
2009-04-03 16:45:00,0.9061,0.9064,0.90605,0.9063,652800002.0
2009-04-03 16:46:00,0.9063,0.9064,0.9061,0.9061,871200004.0
2009-04-03 16:47:00,0.9061,0.90645,0.9061,0.9062,391399998.0
2009-04-03 16:48:00,0.9062,0.9066,0.90615,0.9066,630000001.0
2009-04-03 16:49:00,0.9066,0.907,0.90655,0.90695,693600002.0
2009-04-03 16:50:00,0.90695,0.9071,0.90615,0.90615,998600005.0
2009-04-03 16:51:00,0.90615,0.9063,0.906,0.906,527400000.0
2009-04-03 16:52:00,0.906,0.906,0.9054,0.90565,763099998.0
2009-04-03 16:53:00,0.90565,0.90585,0.9056,0.90585,412200000.0
2009-04-03 16:54:00,0.90595,0.90595,0.90575,0.9058,393400000.0
2009-04-03 16:55:00,0.9058,0.90615,0.9058,0.90615,373200000.0
2009-04-03 16:56:00,0.9061,0.9065,0.9061,0.9063,818399997.0
2009-04-03 16:57:00,0.9063,0.90645,0.90605,0.9061,732199998.0
2009-04-03 16:58:00,0.9061,0.90615,0.9059,0.9061,518300000.0
2009-04-03 16:59:00,0.9061,0.9068,0.90605,0.90655,686199998.0
2009-04-03 17:00:00,0.9065,0.90685,0.9065,0.90655,790399998.0
2009-04-03 17:01:00,0.90655,0.90695,0.9065,0.9069,645599998.0
2009-04-03 17:02:00,0.9069,0.9077,0.9069,0.9077,465000000.0
2009-04-03 17:03:00,0.90755,0.9077,0.9074,0.9077,462000000.0
2009-04-03 17:04:00,0.90765,0.90765,0.90745,0.90755,546200001.0
2009-04-03 17:05:00,0.90755,0.90765,0.9075,0.90765,472400000.0
2009-04-03 17:06:00,0.9075,0.9077,0.9075,0.9075,617200000.0
2009-04-03 17:07:00,0.9075,0.90755,0.9074,0.90745,452200000.0
2009-04-03 17:08:00,0.90745,0.90775,0.9073,0.90775,302599999.0
2009-04-03 17:09:00,0.90775,0.90775,0.9073,0.90735,559800000.0
2009-04-03 17:10:00,0.9074,0.9076,0.9073,0.90745,771999998.0
2009-04-03 17:11:00,0.90745,0.9076,0.9074,0.9076,696400009.0
2009-04-03 17:12:00,0.90765,0.90765,0.90735,0.90745,650600003.0
2009-04-03 17:13:00,0.90745,0.90755,0.90745,0.90755,297800000.0
2009-04-03 17:14:00,0.90755,0.90775,0.9075,0.90755,686199999.0
2009-04-03 17:15:00,0.9075,0.9076,0.90725,0.90725,595400000.0
2009-04-03 17:16:00,0.9073,0.90745,0.90715,0.9073,607600001.0
2009-04-03 17:17:00,0.90725,0.90735,0.907,0.9071,618199999.0
2009-04-03 17:18:00,0.90715,0.9072,0.9068,0.90685,1038400005.0
2009-04-03 17:19:00,0.9068,0.9072,0.9068,0.90705,916000000.0
2009-04-03 17:20:00,0.907,0.9072,0.9068,0.9068,1045200003.0
2009-04-03 17:21:00,0.9068,0.90685,0.9067,0.90675,313400000.0
2009-04-03 17:22:00,0.9068,0.90685,0.9065,0.9067,539000000.0
2009-04-03 17:23:00,0.9067,0.90705,0.9067,0.90695,457000000.0
2009-04-03 17:24:00,0.90695,0.9073,0.90695,0.90725,346400000.0
2009-04-03 17:25:00,0.90725,0.9074,0.907,0.90705,888800009.0
2009-04-03 17:26:00,0.90705,0.90715,0.9069,0.907,437800000.0
2009-04-03 17:27:00,0.9069,0.9073,0.9069,0.90725,390400000.0
2009-04-03 17:28:00,0.90725,0.9076,0.90725,0.9074,631399999.0
2009-04-03 17:29:00,0.90735,0.90745,0.90715,0.9072,615599998.0
2009-04-03 17:30:00,0.9072,0.9074,0.90695,0.907,780200001.0
2009-04-03 17:31:00,0.90695,0.90735,0.9068,0.9073,898400004.0
2009-04-03 17:32:00,0.9073,0.9073,0.90715,0.9072,569400000.0
2009-04-03 17:33:00,0.90725,0.90735,0.90685,0.9069,416599998.0
2009-04-03 17:34:00,0.907,0.90725,0.9069,0.90715,334999999.0
2009-04-03 17:35:00,0.90715,0.9074,0.9071,0.9073,361800001.0
2009-04-03 17:36:00,0.9073,0.90735,0.9072,0.9072,729999997.0
2009-04-03 17:37:00,0.9072,0.9074,0.9071,0.9071,425599998.0
2009-04-03 17:38:00,0.9071,0.9071,0.90675,0.9068,736500003.0
2009-04-03 17:39:00,0.90675,0.9073,0.90675,0.90715,1026600003.0
2009-04-03 17:40:00,0.90715,0.9076,0.90695,0.90725,874400004.0
2009-04-03 17:41:00,0.9073,0.90805,0.9073,0.9077,856399999.0
2009-04-03 17:42:00,0.90765,0.90795,0.90755,0.90795,817899999.0
2009-04-03 17:43:00,0.9079,0.90835,0.9078,0.9078,610400003.0
2009-04-03 17:44:00,0.90785,0.90805,0.90735,0.90795,554099999.0
2009-04-03 17:45:00,0.90795,0.9086,0.90785,0.9086,564600000.0
2009-04-03 17:46:00,0.9086,0.9086,0.90795,0.9081,318100000.0
2009-04-03 17:47:00,0.9081,0.90825,0.908,0.90815,333400001.0
2009-04-03 17:48:00,0.90815,0.90825,0.908,0.90825,465200000.0
2009-04-03 17:49:00,0.90815,0.90835,0.90795,0.90805,580999998.0
2009-04-03 17:50:00,0.90805,0.90895,0.90805,0.90875,364000000.0
2009-04-03 17:51:00,0.9088,0.90885,0.90835,0.90835,575400002.0
2009-04-03 17:52:00,0.90835,0.90835,0.90825,0.9083,556000001.0
2009-04-03 17:53:00,0.9083,0.9084,0.908,0.90815,578500001.0
2009-04-03 17:54:00,0.90815,0.9084,0.90815,0.9082,354199999.0
2009-04-03 17:55:00,0.9082,0.9083,0.908,0.9082,368600000.0
2009-04-03 17:56:00,0.90835,0.90855,0.9082,0.90845,327400000.0
2009-04-03 17:57:00,0.90845,0.90845,0.90825,0.9083,551800000.0
2009-04-03 17:58:00,0.90835,0.9085,0.9082,0.9084,420599999.0
2009-04-03 17:59:00,0.9084,0.9085,0.90835,0.90845,263200000.0
2009-04-03 18:00:00,0.90845,0.9085,0.9083,0.90845,315200000.0
2009-04-03 18:01:00,0.90845,0.90845,0.9082,0.9083,240000000.0
2009-04-03 18:02:00,0.9083,0.9084,0.90805,0.90815,194400000.0
2009-04-03 18:03:00,0.90815,0.90825,0.90815,0.90825,106800000.0
2009-04-03 18:04:00,0.90815,0.90825,0.90805,0.9081,298000000.0
2009-04-03 18:05:00,0.908,0.9083,0.90795,0.90815,258600000.0
2009-04-03 18:06:00,0.9082,0.9082,0.9081,0.9081,115200000.0
2009-04-03 18:07:00,0.9081,0.9082,0.9081,0.90815,212000000.0
2009-04-03 18:08:00,0.90815,0.90815,0.90785,0.90785,162200000.0
2009-04-03 18:09:00,0.90785,0.90785,0.90765,0.90775,201400000.0
2009-04-03 18:10:00,0.90775,0.9078,0.90765,0.9077,198800000.0
2009-04-03 18:11:00,0.9077,0.9078,0.9075,0.9076,258600000.0
2009-04-03 18:12:00,0.9076,0.9076,0.9073,0.9073,275600000.0
2009-04-03 18:13:00,0.9073,0.9075,0.9073,0.9074,232600000.0
2009-04-03 18:14:00,0.9074,0.9075,0.90725,0.9073,256200000.0
2009-04-03 18:15:00,0.9073,0.9073,0.9068,0.90695,394800000.0
2009-04-03 18:16:00,0.90695,0.907,0.90665,0.9069,218700000.0
2009-04-03 18:17:00,0.9069,0.907,0.90685,0.9069,351900000.0
2009-04-03 18:18:00,0.9069,0.907,0.90685,0.9069,110400000.0
2009-04-03 18:19:00,0.90685,0.9071,0.9068,0.90695,131000000.0
2009-04-03 18:20:00,0.90705,0.90725,0.9067,0.90675,241800000.0
2009-04-03 18:21:00,0.90675,0.9069,0.90675,0.9068,106400000.0
2009-04-03 18:22:00,0.9068,0.9068,0.9067,0.90675,172800000.0
2009-04-03 18:23:00,0.9067,0.9069,0.9067,0.9067,38800000.0
2009-04-03 18:24:00,0.90685,0.9069,0.90685,0.90685,18800000.0
2009-04-03 18:25:00,0.9069,0.90695,0.9069,0.9069,68800000.0
2009-04-03 18:26:00,0.9069,0.90695,0.90685,0.90685,156200000.0
2009-04-03 18:27:00,0.90685,0.907,0.90675,0.9069,123900000.0
2009-04-03 18:28:00,0.90685,0.9069,0.90675,0.9069,66500000.0
2009-04-03 18:29:00,0.9069,0.9069,0.90685,0.90685,27000000.0
2009-04-03 18:30:00,0.9067,0.9068,0.90665,0.90665,173900000.0
2009-04-03 18:31:00,0.90665,0.907,0.90665,0.90685,181300000.0
2009-04-03 18:32:00,0.90695,0.907,0.9066,0.9066,223800000.0
2009-04-03 18:33:00,0.9066,0.9069,0.9066,0.9068,112600000.0
2009-04-03 18:34:00,0.9068,0.9071,0.90675,0.90705,482200000.0
2009-04-03 18:35:00,0.907,0.90705,0.9068,0.9069,187400000.0
2009-04-03 18:36:00,0.9069,0.90735,0.90685,0.90735,283000000.0
2009-04-03 18:37:00,0.90735,0.90735,0.9072,0.9073,187200000.0
2009-04-03 18:38:00,0.9073,0.9073,0.9073,0.9073,9600000.0
2009-04-03 18:39:00,0.90725,0.90735,0.90715,0.90725,244200000.0
2009-04-03 18:40:00,0.9072,0.9073,0.9071,0.9072,222700000.0
2009-04-03 18:41:00,0.9072,0.9074,0.90715,0.90735,126400000.0
2009-04-03 18:42:00,0.9072,0.9074,0.90705,0.90705,187000000.0
2009-04-03 18:43:00,0.9071,0.9072,0.9068,0.9069,273400000.0
2009-04-03 18:44:00,0.90685,0.9069,0.9067,0.90675,234100000.0
2009-04-03 18:45:00,0.90675,0.90685,0.90665,0.9067,138400000.0
2009-04-03 18:46:00,0.90665,0.9068,0.9066,0.90665,242600001.0
2009-04-03 18:47:00,0.90675,0.9068,0.90665,0.9067,266400000.0
2009-04-03 18:48:00,0.9067,0.90695,0.9066,0.90665,315700000.0
2009-04-03 18:49:00,0.9067,0.9068,0.90665,0.9067,181000000.0
2009-04-03 18:50:00,0.9067,0.9068,0.9066,0.9067,256800000.0
2009-04-03 18:51:00,0.90675,0.90685,0.90665,0.9067,189600000.0
2009-04-03 18:52:00,0.9067,0.9068,0.90665,0.9068,66200000.0
2009-04-03 18:53:00,0.9068,0.9068,0.9067,0.9067,44000000.0
2009-04-03 18:54:00,0.9068,0.9068,0.9066,0.9067,141600000.0
2009-04-03 18:55:00,0.9067,0.9067,0.90665,0.9067,75000000.0
2009-04-03 18:56:00,0.90665,0.90665,0.90655,0.90655,290800000.0
2009-04-03 18:57:00,0.9066,0.9066,0.90655,0.9066,72000000.0
2009-04-03 18:58:00,0.9066,0.9066,0.90655,0.9066,52800000.0
2009-04-03 18:59:00,0.9066,0.90675,0.9066,0.90675,179200000.0
2009-04-03 19:00:00,0.90675,0.9069,0.90665,0.90685,185000000.0
2009-04-03 19:01:00,0.90685,0.90695,0.90685,0.90685,115200000.0
2009-04-03 19:02:00,0.9069,0.907,0.9069,0.907,121600000.0
2009-04-03 19:03:00,0.907,0.9071,0.90675,0.90675,123200000.0
2009-04-03 19:04:00,0.90675,0.90685,0.90675,0.90675,211400000.0
2009-04-03 19:05:00,0.90685,0.90685,0.90675,0.90685,136800000.0
2009-04-03 19:06:00,0.9069,0.9076,0.9069,0.9076,229200000.0
2009-04-03 19:07:00,0.90765,0.90765,0.9075,0.90755,88600000.0
2009-04-03 19:08:00,0.9075,0.90775,0.9073,0.9076,208200000.0
2009-04-03 19:09:00,0.9076,0.90805,0.90755,0.908,311400000.0
2009-04-03 19:10:00,0.908,0.90815,0.908,0.90805,129200000.0
2009-04-03 19:11:00,0.908,0.908,0.9078,0.90785,135600000.0
2009-04-03 19:12:00,0.9078,0.90795,0.90775,0.90795,171000000.0
2009-04-03 19:13:00,0.90785,0.9079,0.9077,0.9077,217000000.0
2009-04-03 19:14:00,0.9077,0.9078,0.90765,0.90765,148800000.0
2009-04-03 19:15:00,0.90765,0.90765,0.90745,0.90755,82200000.0
2009-04-03 19:16:00,0.9076,0.90765,0.90755,0.90755,243200000.0
2009-04-03 19:17:00,0.9076,0.90765,0.90735,0.90735,223000000.0
2009-04-03 19:18:00,0.90735,0.9074,0.90735,0.90735,76600000.0
2009-04-03 19:19:00,0.9074,0.9074,0.90725,0.9074,35200000.0
2009-04-03 19:20:00,0.9074,0.9074,0.9073,0.9073,90400000.0
2009-04-03 19:21:00,0.9073,0.9074,0.9073,0.9073,76800000.0
2009-04-03 19:22:00,0.9073,0.9074,0.90705,0.9071,170699999.0
2009-04-03 19:23:00,0.9071,0.90715,0.907,0.9071,84600000.0
2009-04-03 19:24:00,0.90715,0.90715,0.9067,0.90685,149200000.0
2009-04-03 19:25:00,0.90685,0.90685,0.9065,0.90665,304700000.0
2009-04-03 19:26:00,0.90655,0.90685,0.90655,0.90685,101000000.0
2009-04-03 19:27:00,0.90685,0.9071,0.90675,0.9071,172800001.0
2009-04-03 19:28:00,0.9071,0.9073,0.907,0.90725,126000000.0
2009-04-03 19:29:00,0.9073,0.9073,0.9069,0.9069,246400000.0
2009-04-03 19:30:00,0.9069,0.907,0.9065,0.9066,299400000.0
2009-04-03 19:31:00,0.9066,0.9067,0.9065,0.90655,258800000.0
2009-04-03 19:32:00,0.90665,0.90675,0.90655,0.90665,132800000.0
2009-04-03 19:33:00,0.90675,0.9068,0.9066,0.9067,149600000.0
2009-04-03 19:34:00,0.9067,0.9067,0.90655,0.90655,116800000.0
2009-04-03 19:35:00,0.90655,0.9066,0.9065,0.9066,209600000.0
2009-04-03 19:36:00,0.90665,0.90665,0.9065,0.90665,112400000.0
2009-04-03 19:37:00,0.9067,0.9076,0.9067,0.9075,316400000.0
2009-04-03 19:38:00,0.9075,0.9076,0.9074,0.9075,302100000.0
2009-04-03 19:39:00,0.90745,0.90755,0.9074,0.90745,86900000.0
2009-04-03 19:40:00,0.90745,0.9076,0.9074,0.90745,291400000.0
2009-04-03 19:41:00,0.90745,0.90755,0.90745,0.90755,124300000.0
2009-04-03 19:42:00,0.9075,0.90755,0.9073,0.90745,189500000.0
2009-04-03 19:43:00,0.90745,0.90755,0.9074,0.90745,254200000.0
2009-04-03 19:44:00,0.9074,0.9074,0.9072,0.9073,154500000.0
2009-04-03 19:45:00,0.9073,0.90755,0.9073,0.9074,441300000.0
2009-04-03 19:46:00,0.9074,0.9076,0.9074,0.9075,302600000.0
2009-04-03 19:47:00,0.9075,0.90765,0.90745,0.90745,373000000.0
2009-04-03 19:48:00,0.90745,0.90755,0.90745,0.90745,211000000.0
2009-04-03 19:49:00,0.90745,0.90755,0.90745,0.90755,51600000.0
2009-04-03 19:50:00,0.90755,0.90755,0.90755,0.90755,110400000.0
2009-04-03 19:51:00,0.90755,0.9076,0.90745,0.90745,106400000.0
2009-04-03 19:52:00,0.90745,0.90765,0.90745,0.90765,91800000.0
2009-04-03 19:53:00,0.9076,0.9076,0.90745,0.90745,121799999.0
2009-04-03 19:54:00,0.9074,0.9076,0.9074,0.90745,162600000.0
2009-04-03 19:55:00,0.9074,0.9074,0.9074,0.9074,140400000.0
2009-04-03 19:56:00,0.90745,0.90755,0.9074,0.90745,81400000.0
2009-04-03 19:57:00,0.9075,0.90765,0.9074,0.90755,248400000.0
2009-04-03 19:58:00,0.90755,0.9076,0.90745,0.90745,81200000.0
2009-04-03 19:59:00,0.90745,0.90755,0.9072,0.9072,252799999.0
2009-04-03 20:00:00,0.9072,0.9074,0.90705,0.9071,203200000.0
2009-04-03 20:01:00,0.9071,0.90715,0.9067,0.90675,198000000.0
2009-04-03 20:02:00,0.90675,0.9068,0.9066,0.90665,116200000.0
2009-04-03 20:03:00,0.90665,0.90665,0.9065,0.90665,40000000.0
2009-04-03 20:04:00,0.90665,0.90675,0.9066,0.9067,135600000.0
2009-04-03 20:05:00,0.90675,0.90685,0.90665,0.90675,186000000.0
2009-04-03 20:06:00,0.90675,0.90685,0.9065,0.90665,172400000.0
2009-04-03 20:07:00,0.9066,0.90695,0.9066,0.90695,81200000.0
2009-04-03 20:08:00,0.9069,0.90715,0.9068,0.90685,123000000.0
2009-04-03 20:09:00,0.9068,0.90715,0.9068,0.90705,150400000.0
2009-04-03 20:10:00,0.90705,0.90715,0.90685,0.90705,82800000.0
2009-04-03 20:11:00,0.907,0.907,0.9066,0.90665,284200000.0
2009-04-03 20:12:00,0.9067,0.907,0.9067,0.907,92200000.0
2009-04-03 20:13:00,0.907,0.907,0.90675,0.9068,110000000.0
2009-04-03 20:14:00,0.90685,0.9069,0.9067,0.9068,135600000.0
2009-04-03 20:15:00,0.9069,0.907,0.9067,0.90675,196600000.0
2009-04-03 20:16:00,0.90675,0.90705,0.9067,0.90705,200400000.0
2009-04-03 20:17:00,0.907,0.90705,0.90685,0.90705,170800000.0
2009-04-03 20:18:00,0.90705,0.90715,0.90695,0.90705,134600000.0
2009-04-03 20:19:00,0.90725,0.90735,0.90715,0.90735,314600000.0
2009-04-03 20:20:00,0.9073,0.9076,0.9073,0.9074,348600000.0
2009-04-03 20:21:00,0.90735,0.90755,0.9072,0.90755,307000000.0
2009-04-03 20:22:00,0.90765,0.90765,0.9074,0.9075,285000000.0
2009-04-03 20:23:00,0.9075,0.90765,0.9075,0.90765,41600000.0
2009-04-03 20:24:00,0.9075,0.90765,0.90745,0.9075,222800000.0
2009-04-03 20:25:00,0.9075,0.9075,0.90745,0.90745,227200000.0
2009-04-03 20:26:00,0.9075,0.9076,0.90745,0.90745,95200000.0
2009-04-03 20:27:00,0.9075,0.90765,0.90745,0.90755,398600000.0
2009-04-03 20:28:00,0.90765,0.90795,0.9076,0.90775,240800000.0
2009-04-03 20:29:00,0.90775,0.908,0.90765,0.90795,396400000.0
2009-04-03 20:30:00,0.90795,0.908,0.90785,0.90785,374200000.0
2009-04-03 20:31:00,0.90785,0.9087,0.90785,0.90845,281500000.0
2009-04-03 20:32:00,0.90835,0.9086,0.90815,0.9083,292800000.0
2009-04-03 20:33:00,0.90825,0.90835,0.90805,0.9082,236000000.0
2009-04-03 20:34:00,0.9082,0.9084,0.90805,0.9081,245000000.0
2009-04-03 20:35:00,0.9081,0.90835,0.9081,0.90835,150600000.0
2009-04-03 20:36:00,0.9083,0.9084,0.9081,0.90815,197000000.0
2009-04-03 20:37:00,0.9082,0.9083,0.9082,0.90825,342000000.0
2009-04-03 20:38:00,0.90825,0.9083,0.908,0.90815,292600000.0
2009-04-03 20:39:00,0.9081,0.90835,0.90805,0.90835,185200000.0
2009-04-03 20:40:00,0.9083,0.9083,0.90815,0.90815,28200000.0
2009-04-03 20:41:00,0.90815,0.9085,0.90805,0.9083,309100000.0
2009-04-03 20:42:00,0.9083,0.9084,0.9082,0.9083,136800000.0
2009-04-03 20:43:00,0.9083,0.9084,0.9083,0.9084,150800000.0
2009-04-03 20:44:00,0.9084,0.9084,0.90825,0.9083,275800000.0
2009-04-03 20:45:00,0.9083,0.9087,0.9083,0.90855,308600000.0
2009-04-03 20:46:00,0.9086,0.9088,0.90835,0.9086,155800000.0
2009-04-03 20:47:00,0.90865,0.9088,0.9085,0.90855,194000000.0
2009-04-03 20:48:00,0.9087,0.90885,0.9086,0.90865,161800000.0
2009-04-03 20:49:00,0.90865,0.90875,0.90865,0.90865,183200000.0
2009-04-03 20:50:00,0.9087,0.9088,0.9086,0.90875,264000000.0
2009-04-03 20:51:00,0.9087,0.90885,0.90865,0.9088,162600000.0
2009-04-03 20:52:00,0.9088,0.9088,0.9085,0.90865,165800000.0
2009-04-03 20:53:00,0.9087,0.90885,0.90865,0.90865,110000000.0
2009-04-03 20:54:00,0.90865,0.90885,0.90865,0.9088,103000000.0
2009-04-03 20:55:00,0.90885,0.9089,0.90875,0.9088,80800000.0
2009-04-03 20:56:00,0.9088,0.90885,0.90865,0.90885,131400000.0
2009-04-03 20:57:00,0.90885,0.90925,0.9088,0.9092,305400000.0
2009-04-03 20:58:00,0.9092,0.9094,0.9091,0.9093,222800000.0
2009-04-03 20:59:00,0.90935,0.90965,0.9092,0.90965,208200000.0
2009-04-03 21:00:00,0.90965,0.90985,0.9095,0.9096,201800000.0
2009-04-03 21:01:00,0.90965,0.90965,0.9095,0.9096,162600000.0
2009-04-03 21:02:00,0.9096,0.9098,0.90945,0.90965,245300000.0
2009-04-03 21:03:00,0.9096,0.90985,0.9095,0.9097,225800000.0
2009-04-03 21:04:00,0.90975,0.90975,0.90935,0.90935,226200000.0
2009-04-03 21:05:00,0.9093,0.90935,0.9092,0.90935,42400000.0
2009-04-03 21:06:00,0.90935,0.90935,0.90905,0.90905,333700000.0
2009-04-03 21:07:00,0.9091,0.90975,0.9091,0.9095,243100000.0
2009-04-03 21:08:00,0.9095,0.9095,0.90925,0.90945,78400000.0
2009-04-03 21:09:00,0.90945,0.9095,0.90935,0.9095,52000000.0
2009-04-03 21:10:00,0.9095,0.90955,0.90945,0.9095,33600000.0
2009-04-03 21:11:00,0.90945,0.90945,0.9093,0.9093,44800000.0
2009-04-03 21:12:00,0.90925,0.90935,0.90905,0.90905,79000000.0
2009-04-03 21:13:00,0.90915,0.9093,0.9091,0.9093,62400000.0
2009-04-03 21:14:00,0.9093,0.9093,0.90915,0.9092,53600000.0
2009-04-03 21:15:00,0.9092,0.90935,0.90915,0.90925,61600000.0
2009-04-03 21:16:00,0.90925,0.90925,0.9091,0.9091,72000000.0
2009-04-03 21:17:00,0.9091,0.9091,0.90905,0.9091,118000000.0
2009-04-03 21:18:00,0.9091,0.90935,0.9091,0.90935,59400000.0
2009-04-03 21:19:00,0.90925,0.90945,0.90915,0.90935,152900000.0
2009-04-03 21:20:00,0.90935,0.90935,0.90905,0.9091,159400000.0
2009-04-03 21:21:00,0.9091,0.9093,0.9091,0.90925,57600000.0
2009-04-03 21:22:00,0.90925,0.90955,0.90925,0.9095,216600000.0
2009-04-03 21:23:00,0.9095,0.9095,0.90945,0.9095,59200000.0
2009-04-03 21:24:00,0.9096,0.9097,0.9095,0.9097,22800000.0
2009-04-03 21:25:00,0.9096,0.90995,0.9096,0.90965,87500000.0
2009-04-03 21:26:00,0.90965,0.90975,0.90955,0.90955,82800000.0
2009-04-03 21:27:00,0.9096,0.90995,0.9096,0.90985,149000000.0
2009-04-03 21:28:00,0.90985,0.90985,0.90945,0.90945,123000000.0
2009-04-03 21:29:00,0.90935,0.90975,0.90925,0.90975,189800000.0
2009-04-03 21:30:00,0.90975,0.90985,0.90965,0.9098,162800000.0
2009-04-03 21:31:00,0.9098,0.91015,0.9097,0.9099,266900000.0
2009-04-03 21:32:00,0.9098,0.91005,0.90975,0.91,197200000.0
2009-04-03 21:33:00,0.91,0.91005,0.9099,0.9099,83400000.0
2009-04-03 21:34:00,0.9099,0.91005,0.9099,0.91005,34200000.0
2009-04-03 21:35:00,0.91005,0.91005,0.90995,0.90995,8600000.0
2009-04-03 21:36:00,0.90995,0.91015,0.9099,0.91,220600000.0
2009-04-03 21:37:00,0.91,0.91015,0.90985,0.91,180800000.0
2009-04-03 21:38:00,0.91,0.91,0.90985,0.90985,251000000.0
2009-04-03 21:39:00,0.90985,0.91005,0.90985,0.91,166600000.0
2009-04-03 21:40:00,0.9099,0.9101,0.9099,0.90995,179400001.0
2009-04-03 21:41:00,0.90995,0.9101,0.90985,0.90985,142800000.0
2009-04-03 21:42:00,0.9099,0.91025,0.9099,0.9101,242900000.0
2009-04-03 21:43:00,0.9101,0.91015,0.90995,0.91005,155400000.0
2009-04-03 21:44:00,0.9101,0.9101,0.90985,0.90995,56000000.0
2009-04-03 21:45:00,0.90995,0.90995,0.9098,0.9099,29600000.0
2009-04-03 21:46:00,0.9099,0.91,0.9098,0.91,81400000.0
2009-04-03 21:47:00,0.9101,0.9101,0.9099,0.91005,64700000.0
2009-04-03 21:48:00,0.91005,0.91005,0.9099,0.90995,61600000.0
2009-04-03 21:49:00,0.90995,0.90995,0.9097,0.90985,113800000.0
2009-04-03 21:50:00,0.90985,0.90985,0.90955,0.90965,148200000.0
2009-04-03 21:51:00,0.9096,0.90985,0.9096,0.90985,115400000.0
2009-04-03 21:52:00,0.90985,0.9099,0.90985,0.90985,123400000.0
2009-04-03 21:53:00,0.9098,0.91005,0.9098,0.91005,213800000.0
2009-04-03 21:54:00,0.91005,0.91005,0.90965,0.9098,260400000.0
2009-04-03 21:55:00,0.9097,0.90985,0.9097,0.9098,187600000.0
2009-04-03 21:56:00,0.9098,0.90995,0.9097,0.90975,226400000.0
2009-04-03 21:57:00,0.90975,0.90975,0.90975,0.90975,31400000.0
2009-04-03 21:58:00,0.9098,0.90995,0.9098,0.9099,267400000.0
2009-04-03 21:59:00,0.9099,0.90995,0.9097,0.9098,270600000.0
2009-04-03 22:00:00,0.9097,0.90975,0.90945,0.9096,132000000.0
2009-04-03 22:01:00,0.9096,0.9097,0.9095,0.9097,121200000.0
2009-04-03 22:02:00,0.9097,0.9097,0.9096,0.9096,126400000.0
2009-04-03 22:03:00,0.90965,0.90965,0.9096,0.9096,59000000.0
2009-04-03 22:04:00,0.9096,0.90965,0.9093,0.9094,118400000.0
2009-04-03 22:05:00,0.9094,0.9094,0.90915,0.90915,134800000.0
2009-04-03 22:06:00,0.90915,0.9095,0.90915,0.9095,104000000.0
2009-04-03 22:07:00,0.90945,0.90945,0.90915,0.90935,146800000.0
2009-04-03 22:08:00,0.90935,0.9094,0.90915,0.90925,72400000.0
2009-04-03 22:09:00,0.90925,0.9093,0.9091,0.9092,87200000.0
2009-04-03 22:10:00,0.9092,0.9092,0.90915,0.90915,114000000.0
2009-04-03 22:11:00,0.90915,0.90915,0.9089,0.90895,91400000.0
2009-04-03 22:12:00,0.90895,0.90895,0.90855,0.9088,125800000.0
2009-04-03 22:13:00,0.90875,0.9089,0.9087,0.90885,144800000.0
2009-04-03 22:14:00,0.90885,0.90895,0.9086,0.90875,249400000.0
2009-04-03 22:15:00,0.90875,0.90895,0.90875,0.9089,106200000.0
2009-04-03 22:16:00,0.9089,0.90905,0.9088,0.9089,273600000.0
2009-04-03 22:17:00,0.9089,0.9093,0.9089,0.909,174600000.0
2009-04-03 22:18:00,0.909,0.90905,0.909,0.90905,57800000.0
2009-04-03 22:19:00,0.90905,0.90905,0.9088,0.9088,142200000.0
2009-04-03 22:20:00,0.9088,0.9088,0.9088,0.9088,9600000.0
2009-04-03 22:21:00,0.9088,0.9088,0.9087,0.9087,59600000.0
2009-04-03 22:22:00,0.9087,0.9088,0.9087,0.9088,51800000.0
2009-04-03 22:23:00,0.90875,0.9089,0.9086,0.9086,150000000.0
2009-04-03 22:24:00,0.9087,0.90885,0.90865,0.90885,41800000.0
2009-04-03 22:25:00,0.90885,0.90905,0.90885,0.90895,314000000.0
2009-04-03 22:26:00,0.909,0.90905,0.9088,0.9089,118800000.0
2009-04-03 22:27:00,0.90895,0.90895,0.9088,0.9088,40400000.0
2009-04-03 22:28:00,0.9089,0.90905,0.90875,0.9089,100400000.0
2009-04-03 22:29:00,0.9089,0.909,0.9089,0.90895,68200000.0
2009-04-03 22:30:00,0.909,0.90915,0.9089,0.90915,92600000.0
2009-04-03 22:31:00,0.90905,0.9091,0.909,0.9091,38200000.0
2009-04-03 22:32:00,0.9092,0.90925,0.90875,0.90875,197000000.0
2009-04-03 22:33:00,0.9088,0.909,0.9088,0.90895,77200000.0
2009-04-03 22:34:00,0.909,0.909,0.90895,0.90895,124200000.0
2009-04-03 22:35:00,0.90895,0.90895,0.90895,0.90895,29800000.0
2009-04-03 22:36:00,0.90895,0.90895,0.90865,0.90865,78600000.0
2009-04-03 22:37:00,0.90865,0.90875,0.90865,0.90875,56000000.0
2009-04-03 22:38:00,0.90875,0.90875,0.90855,0.9086,51600000.0
2009-04-03 22:39:00,0.9086,0.9087,0.9085,0.90855,139600000.0
2009-04-03 22:40:00,0.9085,0.9086,0.9082,0.9083,254800000.0
2009-04-03 22:41:00,0.90835,0.9084,0.9082,0.9082,115200000.0
2009-04-03 22:42:00,0.9082,0.90835,0.9081,0.90815,263799998.0
2009-04-03 22:43:00,0.90825,0.9083,0.9081,0.9081,53000000.0
2009-04-03 22:44:00,0.9081,0.90835,0.90805,0.9081,185400000.0
2009-04-03 22:45:00,0.90815,0.9084,0.90805,0.9081,128000000.0
2009-04-03 22:46:00,0.9081,0.90815,0.9079,0.9081,133200000.0
2009-04-03 22:47:00,0.9081,0.9083,0.9078,0.908,188400000.0
2009-04-03 22:48:00,0.90805,0.90835,0.90795,0.90805,47400000.0
2009-04-03 22:49:00,0.90805,0.90815,0.9079,0.908,81400000.0
2009-04-03 22:50:00,0.90805,0.90805,0.90805,0.90805,17200000.0
2009-04-03 22:51:00,0.90805,0.90815,0.908,0.9081,28200000.0
2009-04-03 22:52:00,0.90835,0.90835,0.908,0.908,113800000.0
2009-04-03 22:53:00,0.9081,0.90825,0.9081,0.90825,127800000.0
2009-04-03 22:54:00,0.9084,0.9086,0.9084,0.9086,30200000.0
2009-04-03 22:55:00,0.9086,0.9087,0.90815,0.9082,148000000.0
2009-04-03 22:56:00,0.90825,0.9085,0.90815,0.9085,60400000.0
2009-04-03 22:57:00,0.90855,0.90855,0.9083,0.9083,45600000.0
2009-04-03 22:58:00,0.9083,0.9083,0.908,0.908,55000000.0
2009-04-03 22:59:00,0.90795,0.9082,0.90795,0.90815,58000000.0
2009-04-05 23:00:00,0.90952,0.90987,0.90835,0.90966,49000000.0
2009-04-05 23:01:00,0.9097,0.90985,0.9097,0.90985,10600000.0
2009-04-05 23:02:00,0.90985,0.90995,0.90985,0.90995,17600000.0
2009-04-05 23:03:00,0.90995,0.90995,0.90985,0.9099,22600000.0
2009-04-05 23:04:00,0.90993,0.91004,0.90991,0.90997,19600000.0
2009-04-05 23:05:00,0.90999,0.91004,0.9098,0.90987,88600000.0
2009-04-05 23:06:00,0.9102,0.9102,0.90986,0.91,135399999.0
2009-04-05 23:07:00,0.90991,0.91013,0.90985,0.91013,185399999.0
2009-04-05 23:08:00,0.91,0.9101,0.91,0.91,9000000.0
2009-04-05 23:09:00,0.91,0.91,0.90995,0.91,19800000.0
2009-04-05 23:10:00,0.91,0.91,0.91,0.91,12600000.0
2009-04-05 23:11:00,0.91,0.91,0.90995,0.91,35600000.0
2009-04-05 23:12:00,0.91,0.91,0.91,0.91,12000000.0
2009-04-05 23:13:00,0.91,0.91,0.90995,0.91,7000000.0
2009-04-05 23:14:00,0.91,0.91,0.91,0.91,8000000.0
2009-04-05 23:15:00,0.91,0.91,0.91,0.91,1000000.0
2009-04-05 23:16:00,0.91,0.91,0.91,0.91,2000000.0
2009-04-05 23:17:00,0.90967,0.90975,0.90965,0.90965,35800000.0
2009-04-05 23:18:00,0.91,0.91,0.9099,0.9099,4800000.0
2009-04-05 23:19:00,0.9099,0.9099,0.9099,0.9099,3000000.0
2009-04-05 23:20:00,0.9099,0.90994,0.90981,0.90987,37600000.0
2009-04-05 23:21:00,0.9099,0.9099,0.9099,0.9099,2000000.0
2009-04-05 23:22:00,0.91,0.91,0.90995,0.90995,3000000.0
2009-04-05 23:23:00,0.90995,0.90995,0.90995,0.90995,2000000.0
2009-04-05 23:24:00,0.90995,0.90995,0.90995,0.90995,1800000.0
2009-04-05 23:25:00,0.90981,0.90998,0.90981,0.90998,28600000.0
2009-04-05 23:26:00,0.90998,0.91015,0.90993,0.91015,87400000.0
2009-04-05 23:27:00,0.90962,0.90995,0.90957,0.90995,75600000.0
2009-04-05 23:28:00,0.90995,0.91,0.9099,0.91,5600000.0
2009-04-05 23:29:00,0.90984,0.90988,0.90983,0.90987,8000000.0
2009-04-05 23:30:00,0.9099,0.90995,0.9099,0.90995,3200000.0
2009-04-05 23:31:00,0.90993,0.91011,0.90993,0.91011,50000000.0
2009-04-05 23:32:00,0.90995,0.90995,0.90995,0.90995,4800000.0
2009-04-05 23:33:00,0.91005,0.91005,0.9099,0.9099,16000000.0
2009-04-05 23:34:00,0.9099,0.90995,0.9099,0.90995,3200000.0
2009-04-05 23:35:00,0.90995,0.90995,0.90995,0.90995,3200000.0
2009-04-05 23:36:00,0.90995,0.90995,0.90995,0.90995,1600000.0
2009-04-05 23:37:00,0.90995,0.91015,0.90995,0.91,11200000.0
2009-04-05 23:38:00,0.91005,0.91015,0.91,0.9101,16000000.0
2009-04-05 23:39:00,0.91,0.9101,0.90997,0.91005,78600000.0
2009-04-05 23:40:00,0.9099,0.9099,0.9099,0.9099,1600000.0
2009-04-05 23:41:00,0.9099,0.91005,0.9099,0.9099,20400000.0
2009-04-05 23:42:00,0.9099,0.9101,0.9099,0.91005,15600000.0
2009-04-05 23:43:00,0.91,0.91,0.9099,0.9099,8200000.0
2009-04-05 23:44:00,0.91024,0.91024,0.90991,0.90991,102800000.0
2009-04-05 23:45:00,0.90987,0.90995,0.90979,0.90993,94000000.0
2009-04-05 23:46:00,0.9099,0.9099,0.9099,0.9099,16400000.0
2009-04-05 23:47:00,0.9099,0.9099,0.9099,0.9099,1800000.0
2009-04-05 23:48:00,0.9099,0.9099,0.90985,0.9099,12600000.0
2009-04-05 23:49:00,0.9099,0.9099,0.9099,0.9099,18200000.0
2009-04-05 23:50:00,0.90988,0.9099,0.90974,0.90977,88600000.0
2009-04-05 23:51:00,0.91,0.91005,0.90985,0.90995,31800000.0
2009-04-05 23:52:00,0.9099,0.9102,0.90975,0.9102,23400000.0
2009-04-05 23:53:00,0.9101,0.9103,0.90985,0.9101,26000000.0
2009-04-05 23:54:00,0.9101,0.91015,0.91005,0.91015,7800000.0
2009-04-05 23:55:00,0.91015,0.9103,0.91015,0.91015,12400000.0
2009-04-05 23:56:00,0.91006,0.91016,0.91,0.91006,98600000.0
2009-04-05 23:57:00,0.9101,0.9101,0.9099,0.91005,16600000.0
2009-04-05 23:58:00,0.91005,0.9101,0.9099,0.9101,27200000.0
2009-04-05 23:59:00,0.9102,0.91025,0.9102,0.9102,11200000.0
2009-04-06 00:00:00,0.9102,0.9102,0.91,0.91015,164000000.0
2009-04-06 00:01:00,0.91015,0.91015,0.9101,0.9101,16000000.0
2009-04-06 00:02:00,0.91005,0.9101,0.91005,0.9101,29600000.0
2009-04-06 00:03:00,0.91015,0.9102,0.91005,0.9102,48200000.0
2009-04-06 00:04:00,0.9102,0.91095,0.9102,0.91055,119000000.0
2009-04-06 00:05:00,0.91065,0.91095,0.9091,0.90945,257800000.0
2009-04-06 00:06:00,0.90955,0.91035,0.90935,0.91015,479200000.0
2009-04-06 00:07:00,0.9102,0.9103,0.90965,0.9097,232200000.0
2009-04-06 00:08:00,0.9097,0.90995,0.90965,0.9098,189800000.0
2009-04-06 00:09:00,0.9098,0.9098,0.9096,0.9098,253400000.0
2009-04-06 00:10:00,0.9098,0.90985,0.90925,0.9093,391200000.0
2009-04-06 00:11:00,0.9093,0.9099,0.90925,0.9096,283000000.0
2009-04-06 00:12:00,0.9096,0.9096,0.9093,0.90955,237400000.0
2009-04-06 00:13:00,0.90955,0.9097,0.90935,0.9097,253400000.0
2009-04-06 00:14:00,0.9096,0.90985,0.9094,0.90955,342200000.0
2009-04-06 00:15:00,0.90965,0.90975,0.9089,0.90895,330200000.0
2009-04-06 00:16:00,0.9089,0.9091,0.90885,0.9089,365000000.0
2009-04-06 00:17:00,0.90905,0.90905,0.9088,0.90885,153600000.0
2009-04-06 00:18:00,0.9089,0.90915,0.9088,0.90895,238400000.0
2009-04-06 00:19:00,0.90895,0.909,0.90885,0.90895,444800000.0
2009-04-06 00:20:00,0.90895,0.909,0.90865,0.90875,401600000.0
2009-04-06 00:21:00,0.9087,0.90935,0.9087,0.909,260600000.0
2009-04-06 00:22:00,0.909,0.9092,0.90875,0.90915,256600000.0
2009-04-06 00:23:00,0.90915,0.9094,0.90915,0.9094,59400000.0
2009-04-06 00:24:00,0.9094,0.90945,0.90935,0.90945,104200000.0
2009-04-06 00:25:00,0.90945,0.90945,0.90945,0.90945,14000000.0
2009-04-06 00:26:00,0.90945,0.90945,0.909,0.9091,121200000.0
2009-04-06 00:27:00,0.9091,0.90915,0.9088,0.90895,204200000.0
2009-04-06 00:28:00,0.90905,0.9092,0.90895,0.90905,144600000.0
2009-04-06 00:29:00,0.90905,0.9091,0.909,0.90905,144400000.0
2009-04-06 00:30:00,0.9089,0.90915,0.9089,0.90915,102200000.0
2009-04-06 00:31:00,0.90915,0.90955,0.90915,0.90945,261600000.0
2009-04-06 00:32:00,0.90935,0.90945,0.9091,0.9092,474600000.0
2009-04-06 00:33:00,0.9092,0.9092,0.90915,0.9092,41600000.0
2009-04-06 00:34:00,0.9093,0.90935,0.9092,0.90935,192400000.0
2009-04-06 00:35:00,0.90935,0.90945,0.90935,0.90935,133000000.0
2009-04-06 00:36:00,0.9093,0.90935,0.9093,0.90935,80000000.0
2009-04-06 00:37:00,0.90935,0.90975,0.90935,0.9096,322800000.0
2009-04-06 00:38:00,0.9096,0.90965,0.9095,0.90965,176000000.0
2009-04-06 00:39:00,0.90965,0.90965,0.90935,0.90935,237600000.0
2009-04-06 00:40:00,0.90935,0.90965,0.90935,0.90945,401400000.0
2009-04-06 00:41:00,0.90945,0.91,0.9093,0.9099,250600000.0
2009-04-06 00:42:00,0.9099,0.9099,0.9094,0.90945,375800000.0
2009-04-06 00:43:00,0.9094,0.9094,0.90915,0.90925,126400000.0
2009-04-06 00:44:00,0.90925,0.90945,0.90905,0.9093,536000000.0
2009-04-06 00:45:00,0.9093,0.90935,0.9091,0.90925,239400000.0
2009-04-06 00:46:00,0.90925,0.9093,0.90915,0.90925,229600000.0
2009-04-06 00:47:00,0.90925,0.9093,0.909,0.909,165000000.0
2009-04-06 00:48:00,0.9089,0.909,0.90875,0.909,133800000.0
2009-04-06 00:49:00,0.909,0.909,0.90895,0.909,93000000.0
2009-04-06 00:50:00,0.909,0.9092,0.90885,0.909,234000000.0
2009-04-06 00:51:00,0.9091,0.9091,0.909,0.90905,177600000.0
2009-04-06 00:52:00,0.90905,0.9092,0.9086,0.90865,112800000.0
2009-04-06 00:53:00,0.9087,0.90895,0.9087,0.90885,60800000.0
2009-04-06 00:54:00,0.90885,0.90935,0.90885,0.9092,245400000.0
2009-04-06 00:55:00,0.9092,0.90935,0.9091,0.90935,98400000.0
2009-04-06 00:56:00,0.90935,0.9094,0.9093,0.9093,118400000.0
2009-04-06 00:57:00,0.9093,0.9093,0.90915,0.90925,145600000.0
2009-04-06 00:58:00,0.90925,0.90945,0.90925,0.9093,196200000.0
2009-04-06 00:59:00,0.9093,0.9093,0.90865,0.90865,342800000.0
2009-04-06 01:00:00,0.90865,0.9087,0.90855,0.90865,328800000.0
2009-04-06 01:01:00,0.9086,0.909,0.9086,0.909,208000000.0
2009-04-06 01:02:00,0.90895,0.9095,0.9089,0.9092,438000000.0
2009-04-06 01:03:00,0.9092,0.90945,0.909,0.90945,224200000.0
2009-04-06 01:04:00,0.9095,0.9095,0.90945,0.9095,25600000.0
2009-04-06 01:05:00,0.9095,0.90955,0.90945,0.90945,297600000.0
2009-04-06 01:06:00,0.90945,0.9095,0.9094,0.90945,245400000.0
2009-04-06 01:07:00,0.9094,0.9095,0.9094,0.9095,26400000.0
2009-04-06 01:08:00,0.9095,0.9095,0.90945,0.90945,44000000.0
2009-04-06 01:09:00,0.90945,0.9095,0.90895,0.9091,356400000.0
2009-04-06 01:10:00,0.9093,0.9095,0.9088,0.909,420200000.0
2009-04-06 01:11:00,0.909,0.90905,0.909,0.909,48200000.0
2009-04-06 01:12:00,0.909,0.90905,0.9088,0.9088,156400000.0
2009-04-06 01:13:00,0.9088,0.90885,0.9087,0.9087,119800000.0
2009-04-06 01:14:00,0.9087,0.90875,0.9087,0.90875,36600000.0
2009-04-06 01:15:00,0.90875,0.9089,0.90845,0.90885,235800000.0
2009-04-06 01:16:00,0.9087,0.909,0.9087,0.90885,235800000.0
2009-04-06 01:17:00,0.9088,0.90905,0.9088,0.90905,65200000.0
2009-04-06 01:18:00,0.90905,0.9091,0.90905,0.90905,59600000.0
2009-04-06 01:19:00,0.90905,0.9091,0.9087,0.9087,135000000.0
2009-04-06 01:20:00,0.90875,0.9088,0.9087,0.9088,131200000.0
2009-04-06 01:21:00,0.9088,0.9088,0.9087,0.90875,115000000.0
2009-04-06 01:22:00,0.90881,0.90881,0.90867,0.90867,50800000.0
2009-04-06 01:23:00,0.9088,0.9088,0.90875,0.9088,23400000.0
2009-04-06 01:24:00,0.9088,0.909,0.90855,0.909,249000000.0
2009-04-06 01:25:00,0.909,0.9092,0.9084,0.90855,119000000.0
2009-04-06 01:26:00,0.9086,0.9086,0.9086,0.9086,8400000.0
2009-04-06 01:27:00,0.90855,0.9086,0.90855,0.90855,179400000.0
2009-04-06 01:28:00,0.90855,0.9086,0.90855,0.90855,126200000.0
2009-04-06 01:29:00,0.90855,0.9087,0.90855,0.90865,85600000.0
2009-04-06 01:30:00,0.9086,0.9086,0.9086,0.9086,12800000.0
2009-04-06 01:31:00,0.9086,0.90885,0.90855,0.90885,160200000.0
2009-04-06 01:32:00,0.90885,0.90885,0.9087,0.9087,78000000.0
2009-04-06 01:33:00,0.9088,0.90905,0.90835,0.90835,359400000.0
2009-04-06 01:34:00,0.9084,0.90845,0.90835,0.9084,108000000.0
2009-04-06 01:35:00,0.90855,0.9087,0.90845,0.90855,305000000.0
2009-04-06 01:36:00,0.90855,0.9086,0.9084,0.9084,45200000.0
2009-04-06 01:37:00,0.90845,0.9086,0.90845,0.9086,80200000.0
2009-04-06 01:38:00,0.9086,0.90905,0.9085,0.90905,141600000.0
2009-04-06 01:39:00,0.90905,0.9092,0.90895,0.9091,105200000.0
2009-04-06 01:40:00,0.90905,0.90905,0.909,0.909,182400000.0
2009-04-06 01:41:00,0.9089,0.9092,0.9089,0.909,173400000.0
2009-04-06 01:42:00,0.9091,0.90935,0.9091,0.9092,108200000.0
2009-04-06 01:43:00,0.90915,0.9094,0.90915,0.9093,231800000.0
2009-04-06 01:44:00,0.90935,0.9096,0.9091,0.9094,345800000.0
2009-04-06 01:45:00,0.90945,0.9095,0.909,0.90905,194800000.0
2009-04-06 01:46:00,0.90905,0.90915,0.909,0.909,101200000.0
2009-04-06 01:47:00,0.90905,0.90915,0.90905,0.90905,63200000.0
2009-04-06 01:48:00,0.90905,0.9092,0.90905,0.9092,120200000.0
2009-04-06 01:49:00,0.9092,0.9095,0.90865,0.90885,210400000.0
2009-04-06 01:50:00,0.90885,0.90895,0.90855,0.90875,182000000.0
2009-04-06 01:51:00,0.9088,0.90905,0.9088,0.90905,124600000.0
2009-04-06 01:52:00,0.909,0.909,0.90885,0.90885,105600000.0
2009-04-06 01:53:00,0.90885,0.90895,0.90885,0.9089,141800000.0
2009-04-06 01:54:00,0.9089,0.909,0.9089,0.90895,170400000.0
2009-04-06 01:55:00,0.9089,0.9089,0.9088,0.9089,65400000.0
2009-04-06 01:56:00,0.90895,0.9091,0.9089,0.9091,172600000.0
2009-04-06 01:57:00,0.9091,0.9093,0.90905,0.9093,129400000.0
2009-04-06 01:58:00,0.90935,0.90985,0.90935,0.90965,382400000.0
2009-04-06 01:59:00,0.90955,0.90955,0.90935,0.9094,249400000.0
2009-04-06 02:00:00,0.9094,0.9094,0.90895,0.9092,146600000.0
2009-04-06 02:01:00,0.90925,0.9094,0.9092,0.90925,123800000.0
2009-04-06 02:02:00,0.9093,0.9096,0.9093,0.9094,312800000.0
2009-04-06 02:03:00,0.9094,0.90945,0.90905,0.90915,372400000.0
2009-04-06 02:04:00,0.90915,0.9093,0.9091,0.90915,373000000.0
2009-04-06 02:05:00,0.90915,0.90935,0.909,0.9092,325200000.0
2009-04-06 02:06:00,0.9091,0.9092,0.9091,0.9092,44200000.0
2009-04-06 02:07:00,0.9092,0.9092,0.9092,0.9092,81800000.0
2009-04-06 02:08:00,0.9092,0.9092,0.90905,0.9091,84400000.0
2009-04-06 02:09:00,0.909,0.9094,0.909,0.9093,329399999.0
2009-04-06 02:10:00,0.9093,0.90965,0.90925,0.9096,313000000.0
2009-04-06 02:11:00,0.90955,0.90965,0.9095,0.9095,166000000.0
2009-04-06 02:12:00,0.9095,0.9096,0.9095,0.9096,19400000.0
2009-04-06 02:13:00,0.9096,0.9096,0.90925,0.9094,43200000.0
2009-04-06 02:14:00,0.9094,0.9095,0.9093,0.9095,121600000.0
2009-04-06 02:15:00,0.90945,0.90945,0.9092,0.90945,174200000.0
2009-04-06 02:16:00,0.9094,0.9098,0.90915,0.9096,256000000.0
2009-04-06 02:17:00,0.90955,0.9096,0.9091,0.90915,248800000.0
2009-04-06 02:18:00,0.90925,0.9099,0.90925,0.9098,145600000.0
2009-04-06 02:19:00,0.9098,0.91,0.9096,0.9096,159200000.0
2009-04-06 02:20:00,0.90965,0.9097,0.90965,0.9097,119200000.0
2009-04-06 02:21:00,0.9097,0.9097,0.9096,0.9097,68600000.0
2009-04-06 02:22:00,0.9097,0.90975,0.9097,0.90975,38400000.0
2009-04-06 02:23:00,0.90975,0.9098,0.9097,0.9097,46800000.0
2009-04-06 02:24:00,0.9097,0.9097,0.90965,0.9097,57600000.0
2009-04-06 02:25:00,0.90965,0.9097,0.9096,0.9097,95800000.0
2009-04-06 02:26:00,0.9096,0.9096,0.90955,0.90955,65000000.0
2009-04-06 02:27:00,0.90955,0.9096,0.90955,0.9096,49600000.0
2009-04-06 02:28:00,0.9096,0.9097,0.90955,0.90955,122200000.0
2009-04-06 02:29:00,0.90955,0.90975,0.90955,0.9096,108000000.0
2009-04-06 02:30:00,0.9096,0.9096,0.90925,0.9095,228400000.0
2009-04-06 02:31:00,0.9095,0.9096,0.90945,0.9095,102800000.0
2009-04-06 02:32:00,0.9095,0.9095,0.90945,0.9095,62200000.0
2009-04-06 02:33:00,0.9095,0.9095,0.9095,0.9095,45400000.0
2009-04-06 02:34:00,0.9095,0.9095,0.90945,0.9095,20200000.0
2009-04-06 02:35:00,0.9095,0.9095,0.9094,0.90945,272600000.0
2009-04-06 02:36:00,0.9094,0.90955,0.90885,0.9093,212200000.0
2009-04-06 02:37:00,0.9094,0.9095,0.9093,0.9094,121600000.0
2009-04-06 02:38:00,0.90945,0.9096,0.90935,0.9095,120600000.0
2009-04-06 02:39:00,0.90955,0.90955,0.9092,0.90925,131000000.0
2009-04-06 02:40:00,0.90925,0.90965,0.9092,0.9096,182600000.0
2009-04-06 02:41:00,0.9096,0.9096,0.90895,0.9092,162799999.0
2009-04-06 02:42:00,0.90935,0.9095,0.90925,0.9094,334199999.0
2009-04-06 02:43:00,0.9094,0.90955,0.9092,0.90935,251600000.0
2009-04-06 02:44:00,0.90935,0.90945,0.9092,0.9094,246000000.0
2009-04-06 02:45:00,0.90955,0.90955,0.90915,0.90925,139800000.0
2009-04-06 02:46:00,0.90925,0.9093,0.9092,0.90925,94400000.0
2009-04-06 02:47:00,0.90925,0.9093,0.909,0.9092,234000000.0
2009-04-06 02:48:00,0.9092,0.90935,0.9092,0.9093,336000000.0
2009-04-06 02:49:00,0.90935,0.90935,0.9092,0.9093,206000000.0
2009-04-06 02:50:00,0.90925,0.90925,0.9092,0.90925,129200000.0
2009-04-06 02:51:00,0.90925,0.90925,0.90925,0.90925,128400000.0
2009-04-06 02:52:00,0.90925,0.90935,0.90925,0.90935,84400000.0
2009-04-06 02:53:00,0.90935,0.90945,0.90925,0.90935,136000000.0
2009-04-06 02:54:00,0.90945,0.9099,0.90945,0.9098,255200000.0
2009-04-06 02:55:00,0.90975,0.9098,0.90925,0.9094,259400000.0
2009-04-06 02:56:00,0.9094,0.90955,0.90935,0.90945,162000000.0
2009-04-06 02:57:00,0.9096,0.90995,0.9094,0.9095,293400000.0
2009-04-06 02:58:00,0.90955,0.90965,0.9095,0.90965,124800000.0
2009-04-06 02:59:00,0.9097,0.9099,0.9094,0.9098,276200000.0
2009-04-06 03:00:00,0.9095,0.90955,0.9095,0.9095,55600000.0
2009-04-06 03:01:00,0.9095,0.90985,0.9095,0.90985,129600000.0
2009-04-06 03:02:00,0.9099,0.9102,0.90975,0.90975,360600001.0
2009-04-06 03:03:00,0.9098,0.91,0.90965,0.90985,195199999.0
2009-04-06 03:04:00,0.9099,0.9099,0.9098,0.9098,217000001.0
2009-04-06 03:05:00,0.9098,0.9099,0.9098,0.9099,330799999.0
2009-04-06 03:06:00,0.9099,0.90995,0.9098,0.9099,132400000.0
2009-04-06 03:07:00,0.90995,0.9101,0.9098,0.9099,232000000.0
2009-04-06 03:08:00,0.9099,0.91015,0.90965,0.90995,257200002.0
2009-04-06 03:09:00,0.90975,0.91,0.90965,0.90995,187800000.0
2009-04-06 03:10:00,0.9101,0.91065,0.90995,0.91045,412400001.0
2009-04-06 03:11:00,0.9104,0.9105,0.9103,0.9104,259600000.0
2009-04-06 03:12:00,0.91045,0.9105,0.9101,0.91025,175000000.0
2009-04-06 03:13:00,0.91035,0.9105,0.91015,0.91025,286000000.0
2009-04-06 03:14:00,0.91025,0.9103,0.91,0.9101,341200000.0
2009-04-06 03:15:00,0.91005,0.9102,0.91005,0.91005,156000000.0
2009-04-06 03:16:00,0.9101,0.91035,0.91005,0.9102,253600000.0
2009-04-06 03:17:00,0.9102,0.91025,0.91015,0.9102,313800000.0
2009-04-06 03:18:00,0.9102,0.91025,0.90995,0.91005,223400000.0
2009-04-06 03:19:00,0.91005,0.91015,0.90965,0.90975,488200000.0
2009-04-06 03:20:00,0.9097,0.90995,0.9097,0.90975,383400000.0
2009-04-06 03:21:00,0.90975,0.9099,0.90975,0.9098,168800000.0
2009-04-06 03:22:00,0.9098,0.9098,0.9089,0.9091,544400000.0
2009-04-06 03:23:00,0.9091,0.9091,0.90885,0.9089,272200000.0
2009-04-06 03:24:00,0.90885,0.90895,0.9086,0.90885,690800002.0
2009-04-06 03:25:00,0.90885,0.90925,0.9088,0.90885,454200000.0
2009-04-06 03:26:00,0.9088,0.9091,0.9088,0.90905,333200000.0
2009-04-06 03:27:00,0.9091,0.90935,0.9088,0.9089,427200000.0
2009-04-06 03:28:00,0.9089,0.9094,0.90885,0.90905,396400000.0
2009-04-06 03:29:00,0.90905,0.90905,0.90895,0.90905,178400000.0
2009-04-06 03:30:00,0.90905,0.90905,0.90895,0.90905,63600000.0
2009-04-06 03:31:00,0.90905,0.90905,0.90895,0.90895,101600000.0
2009-04-06 03:32:00,0.909,0.90905,0.9088,0.9088,113600000.0
2009-04-06 03:33:00,0.90885,0.9092,0.90885,0.9089,269400000.0
2009-04-06 03:34:00,0.9089,0.90895,0.9088,0.9089,320200000.0
2009-04-06 03:35:00,0.9089,0.90915,0.9089,0.909,196000000.0
2009-04-06 03:36:00,0.909,0.90905,0.9089,0.90895,250400000.0
2009-04-06 03:37:00,0.90895,0.90895,0.9088,0.90895,202600000.0
2009-04-06 03:38:00,0.909,0.9091,0.90895,0.90895,234400000.0
2009-04-06 03:39:00,0.909,0.909,0.90855,0.90875,303000000.0
2009-04-06 03:40:00,0.9087,0.90875,0.90845,0.90865,201000000.0
2009-04-06 03:41:00,0.90875,0.90875,0.9086,0.9087,130400000.0
2009-04-06 03:42:00,0.9087,0.9087,0.90835,0.9084,199000000.0
2009-04-06 03:43:00,0.9084,0.9087,0.9084,0.90845,366800000.0
2009-04-06 03:44:00,0.90845,0.90865,0.9084,0.9086,186400000.0
2009-04-06 03:45:00,0.9086,0.9087,0.9085,0.9085,220800000.0
2009-04-06 03:46:00,0.9085,0.90875,0.9085,0.90865,171000000.0
2009-04-06 03:47:00,0.90865,0.90875,0.9086,0.9087,249200000.0
2009-04-06 03:48:00,0.9087,0.90885,0.9087,0.90885,81000000.0
2009-04-06 03:49:00,0.90885,0.90885,0.9084,0.9087,239600000.0
2009-04-06 03:50:00,0.9087,0.90875,0.9084,0.90855,76400000.0
2009-04-06 03:51:00,0.90855,0.90855,0.90805,0.9081,227400000.0
2009-04-06 03:52:00,0.9083,0.9086,0.90815,0.9085,295000000.0
2009-04-06 03:53:00,0.9085,0.9087,0.9084,0.90855,211200000.0
2009-04-06 03:54:00,0.9087,0.90875,0.90865,0.90875,114400000.0
2009-04-06 03:55:00,0.90875,0.90875,0.9085,0.9085,134200000.0
2009-04-06 03:56:00,0.90855,0.9087,0.90855,0.9087,68800000.0
2009-04-06 03:57:00,0.90875,0.90895,0.90875,0.90875,212600000.0
2009-04-06 03:58:00,0.90875,0.90895,0.90865,0.9089,280600000.0
2009-04-06 03:59:00,0.9089,0.90905,0.9088,0.90885,126600000.0
2009-04-06 04:00:00,0.90885,0.90885,0.90875,0.90875,48800000.0
2009-04-06 04:01:00,0.9088,0.9089,0.9088,0.9088,48600000.0
2009-04-06 04:02:00,0.90885,0.90885,0.90865,0.90875,210200000.0
2009-04-06 04:03:00,0.9087,0.90875,0.90855,0.90855,222400000.0
2009-04-06 04:04:00,0.90795,0.90845,0.90775,0.90805,514600000.0
2009-04-06 04:05:00,0.90815,0.9082,0.9074,0.9074,553400000.0
2009-04-06 04:06:00,0.90745,0.9081,0.90745,0.9077,367400000.0
2009-04-06 04:07:00,0.90755,0.9077,0.90745,0.90765,305399999.0
2009-04-06 04:08:00,0.90765,0.9078,0.9076,0.9076,191000000.0
2009-04-06 04:09:00,0.9076,0.9076,0.9075,0.9075,170600000.0
2009-04-06 04:10:00,0.90755,0.9077,0.9075,0.9075,246600000.0
2009-04-06 04:11:00,0.9075,0.9077,0.9075,0.90765,166400000.0
2009-04-06 04:12:00,0.9077,0.9078,0.9077,0.9078,110400000.0
2009-04-06 04:13:00,0.9078,0.9079,0.9078,0.90785,25600000.0
2009-04-06 04:14:00,0.9078,0.90785,0.9075,0.9076,135000000.0
2009-04-06 04:15:00,0.9076,0.9079,0.9075,0.9077,285400000.0
2009-04-06 04:16:00,0.90775,0.90815,0.9077,0.908,310000000.0
2009-04-06 04:17:00,0.908,0.90815,0.9079,0.9081,358000000.0
2009-04-06 04:18:00,0.9081,0.9081,0.908,0.90805,71600000.0
2009-04-06 04:19:00,0.90805,0.9081,0.908,0.90805,57600000.0
2009-04-06 04:20:00,0.90805,0.9084,0.90805,0.90835,199400000.0
2009-04-06 04:21:00,0.9084,0.90855,0.90815,0.9085,245000000.0
2009-04-06 04:22:00,0.9085,0.90855,0.90845,0.9085,176800000.0
2009-04-06 04:23:00,0.90845,0.9086,0.9083,0.90845,110600000.0
2009-04-06 04:24:00,0.9084,0.9084,0.9081,0.9083,38800000.0
2009-04-06 04:25:00,0.90835,0.9084,0.9083,0.90835,16000000.0
2009-04-06 04:26:00,0.90835,0.9086,0.90825,0.90845,120400000.0
2009-04-06 04:27:00,0.9085,0.9086,0.9085,0.9086,40000000.0
2009-04-06 04:28:00,0.9086,0.90865,0.90855,0.90855,35400000.0
2009-04-06 04:29:00,0.90855,0.9086,0.9085,0.9086,52800000.0
2009-04-06 04:30:00,0.9086,0.9087,0.90855,0.90865,43400000.0
2009-04-06 04:31:00,0.90865,0.90865,0.9086,0.90865,35000000.0
2009-04-06 04:32:00,0.90865,0.90865,0.9083,0.90835,35400000.0
2009-04-06 04:33:00,0.90835,0.9085,0.90835,0.9085,49600000.0
2009-04-06 04:34:00,0.9085,0.9085,0.9085,0.9085,15000000.0
2009-04-06 04:35:00,0.90845,0.9089,0.90845,0.90885,72200000.0
2009-04-06 04:36:00,0.90885,0.9089,0.90855,0.9088,114000000.0
2009-04-06 04:37:00,0.9088,0.90895,0.9086,0.90865,152000000.0
2009-04-06 04:38:00,0.90865,0.90865,0.90855,0.9086,40000000.0
2009-04-06 04:39:00,0.9086,0.9086,0.90845,0.90845,47800000.0
2009-04-06 04:40:00,0.90845,0.9087,0.9083,0.9085,265200000.0
2009-04-06 04:41:00,0.9084,0.9086,0.90835,0.9086,98800000.0
2009-04-06 04:42:00,0.9086,0.9086,0.9084,0.9084,205200000.0
2009-04-06 04:43:00,0.9084,0.9085,0.90835,0.90835,81400000.0
2009-04-06 04:44:00,0.90835,0.9087,0.90835,0.9085,160600000.0
2009-04-06 04:45:00,0.9085,0.90855,0.90835,0.90835,25600000.0
2009-04-06 04:46:00,0.9084,0.9086,0.90835,0.90855,146400000.0
2009-04-06 04:47:00,0.9085,0.9085,0.90785,0.9079,118200000.0
2009-04-06 04:48:00,0.90795,0.90825,0.9079,0.9081,159400000.0
2009-04-06 04:49:00,0.9081,0.9082,0.90795,0.90805,85800000.0
2009-04-06 04:50:00,0.90805,0.9084,0.90805,0.9083,110400000.0
2009-04-06 04:51:00,0.9083,0.9083,0.90825,0.90825,53400000.0
2009-04-06 04:52:00,0.90825,0.9083,0.9081,0.9082,134200000.0
2009-04-06 04:53:00,0.9082,0.9082,0.90815,0.9082,20800000.0
2009-04-06 04:54:00,0.9082,0.9082,0.90795,0.9081,131200000.0
2009-04-06 04:55:00,0.9081,0.90825,0.9081,0.90815,147200000.0
2009-04-06 04:56:00,0.90815,0.90815,0.90805,0.9081,114000000.0
2009-04-06 04:57:00,0.9081,0.9082,0.90805,0.9082,93200000.0
2009-04-06 04:58:00,0.90815,0.90815,0.9081,0.9081,134400000.0
2009-04-06 04:59:00,0.9081,0.90815,0.90805,0.9081,253400000.0
2009-04-06 05:00:00,0.9081,0.9081,0.9081,0.9081,57200000.0
2009-04-06 05:01:00,0.9081,0.90815,0.9081,0.90815,79200000.0
2009-04-06 05:02:00,0.90815,0.9082,0.9081,0.9081,87000000.0
2009-04-06 05:03:00,0.9081,0.9083,0.9081,0.90825,84800000.0
2009-04-06 05:04:00,0.90825,0.90835,0.9082,0.9083,86400000.0
2009-04-06 05:05:00,0.9083,0.90845,0.90825,0.90835,191400000.0
2009-04-06 05:06:00,0.90835,0.9084,0.90835,0.9084,41200000.0
2009-04-06 05:07:00,0.9084,0.9084,0.9083,0.9084,65600000.0
2009-04-06 05:08:00,0.9084,0.90845,0.90835,0.90845,83200000.0
2009-04-06 05:09:00,0.90845,0.9087,0.90845,0.9087,112000000.0
2009-04-06 05:10:00,0.9087,0.9087,0.90865,0.90865,35200000.0
2009-04-06 05:11:00,0.90865,0.90885,0.9084,0.9084,104800000.0
2009-04-06 05:12:00,0.9085,0.90865,0.9085,0.9086,46400000.0
2009-04-06 05:13:00,0.90865,0.9087,0.9086,0.9086,32200000.0
2009-04-06 05:14:00,0.90865,0.9087,0.90855,0.9087,64400000.0
2009-04-06 05:15:00,0.90875,0.90875,0.90865,0.9087,84000000.0
2009-04-06 05:16:00,0.9087,0.9088,0.9087,0.9087,30400000.0
2009-04-06 05:17:00,0.9087,0.9087,0.90865,0.9087,40000000.0
2009-04-06 05:18:00,0.9086,0.90879,0.9085,0.90858,29400000.0
2009-04-06 05:19:00,0.90865,0.90865,0.90865,0.90865,6400000.0
2009-04-06 05:20:00,0.9087,0.90895,0.9087,0.9089,191600000.0
2009-04-06 05:21:00,0.9089,0.9089,0.9088,0.90885,56000000.0
2009-04-06 05:22:00,0.9089,0.9089,0.90885,0.90885,54400000.0
2009-04-06 05:23:00,0.90885,0.90885,0.90845,0.90855,161200000.0
2009-04-06 05:24:00,0.90855,0.90895,0.9085,0.90865,90400000.0
2009-04-06 05:25:00,0.90865,0.90875,0.90865,0.90865,70400000.0
2009-04-06 05:26:00,0.90865,0.90865,0.9085,0.9086,54400000.0
2009-04-06 05:27:00,0.9087,0.90875,0.9085,0.9085,35000000.0
2009-04-06 05:28:00,0.90855,0.9086,0.90855,0.9086,12800000.0
2009-04-06 05:29:00,0.9086,0.9086,0.9085,0.9086,18600000.0
2009-04-06 05:30:00,0.9086,0.90865,0.9086,0.9086,42200000.0
2009-04-06 05:31:00,0.90855,0.90855,0.90855,0.90855,10600000.0
2009-04-06 05:32:00,0.90865,0.9087,0.90865,0.9087,6400000.0
2009-04-06 05:33:00,0.90865,0.9087,0.9085,0.90855,66200000.0
2009-04-06 05:34:00,0.9085,0.9088,0.9085,0.90875,59400000.0
2009-04-06 05:35:00,0.9087,0.90895,0.90865,0.90865,68600000.0
2009-04-06 05:36:00,0.90865,0.9088,0.9086,0.90865,128000000.0
2009-04-06 05:37:00,0.9086,0.9088,0.9086,0.90865,133400000.0
2009-04-06 05:38:00,0.90865,0.9088,0.9086,0.9088,72800000.0
2009-04-06 05:39:00,0.9088,0.9089,0.9088,0.90885,16000000.0
2009-04-06 05:40:00,0.90885,0.909,0.90885,0.9089,94200000.0
2009-04-06 05:41:00,0.90895,0.909,0.9088,0.90885,234399999.0
2009-04-06 05:42:00,0.90885,0.90885,0.90885,0.90885,17200000.0
2009-04-06 05:43:00,0.90885,0.9089,0.90875,0.90875,18600000.0
2009-04-06 05:44:00,0.9087,0.90875,0.9087,0.90875,11400000.0
2009-04-06 05:45:00,0.90869,0.90869,0.90856,0.90856,29600000.0
2009-04-06 05:46:00,0.9087,0.9087,0.9087,0.9087,6600000.0
2009-04-06 05:47:00,0.9088,0.9088,0.90875,0.90875,3200000.0
2009-04-06 05:48:00,0.9087,0.9088,0.9087,0.9088,16200000.0
2009-04-06 05:49:00,0.9088,0.909,0.9088,0.9089,60800000.0
2009-04-06 05:50:00,0.9089,0.90895,0.9087,0.9088,40800000.0
2009-04-06 05:51:00,0.90875,0.9089,0.90875,0.9088,91400000.0
2009-04-06 05:52:00,0.9088,0.9088,0.9087,0.9087,130800000.0
2009-04-06 05:53:00,0.9087,0.9087,0.90865,0.90865,212600000.0
2009-04-06 05:54:00,0.90865,0.9087,0.9086,0.9087,172599999.0
2009-04-06 05:55:00,0.9087,0.9087,0.90865,0.90865,77000000.0
2009-04-06 05:56:00,0.90865,0.9087,0.90855,0.9086,177999999.0
2009-04-06 05:57:00,0.9086,0.90875,0.9086,0.90875,42000000.0
2009-04-06 05:58:00,0.9088,0.90905,0.9088,0.909,133200000.0
2009-04-06 05:59:00,0.90895,0.90895,0.9087,0.90895,74200000.0
2009-04-06 06:00:00,0.9089,0.9089,0.9086,0.9086,156200000.0
2009-04-06 06:01:00,0.90865,0.9091,0.9086,0.9089,71200000.0
2009-04-06 06:02:00,0.9089,0.909,0.90885,0.909,125200000.0
2009-04-06 06:03:00,0.909,0.9091,0.90885,0.9089,134000000.0
2009-04-06 06:04:00,0.90895,0.90925,0.9088,0.909,195000000.0
2009-04-06 06:05:00,0.90895,0.9091,0.9089,0.9089,197400000.0
2009-04-06 06:06:00,0.9089,0.9089,0.9089,0.9089,25600000.0
2009-04-06 06:07:00,0.9089,0.9089,0.9088,0.90885,50600000.0
2009-04-06 06:08:00,0.909,0.909,0.90895,0.90895,88200000.0
2009-04-06 06:09:00,0.90895,0.90895,0.9086,0.9086,110799999.0
2009-04-06 06:10:00,0.9086,0.9086,0.9082,0.9083,85200000.0
2009-04-06 06:11:00,0.9083,0.90845,0.9083,0.90835,30400000.0
2009-04-06 06:12:00,0.90835,0.9086,0.90825,0.9085,59600000.0
2009-04-06 06:13:00,0.90845,0.9085,0.90845,0.90845,25600000.0
2009-04-06 06:14:00,0.9084,0.9085,0.9084,0.9084,46400000.0
2009-04-06 06:15:00,0.90835,0.90835,0.9081,0.90815,176200000.0
2009-04-06 06:16:00,0.90815,0.90845,0.90815,0.9083,102800000.0
2009-04-06 06:17:00,0.90835,0.90845,0.90815,0.90815,209000000.0
2009-04-06 06:18:00,0.9082,0.90835,0.9082,0.9083,63200000.0
2009-04-06 06:19:00,0.9083,0.90845,0.90825,0.90825,128200000.0
2009-04-06 06:20:00,0.90815,0.9082,0.90815,0.90815,8000000.0
2009-04-06 06:21:00,0.90815,0.90825,0.90805,0.90805,51000000.0
2009-04-06 06:22:00,0.90815,0.9082,0.9081,0.90815,57400000.0
2009-04-06 06:23:00,0.90805,0.9083,0.90805,0.9083,42600000.0
2009-04-06 06:24:00,0.9083,0.90855,0.9083,0.90855,119400000.0
2009-04-06 06:25:00,0.9085,0.9085,0.9083,0.90835,110400000.0
2009-04-06 06:26:00,0.90835,0.90835,0.90825,0.90825,205200000.0
2009-04-06 06:27:00,0.9083,0.90835,0.9081,0.90815,241000000.0
2009-04-06 06:28:00,0.90815,0.9084,0.90815,0.9083,376400000.0
2009-04-06 06:29:00,0.9083,0.90845,0.9083,0.90835,262800000.0
2009-04-06 06:30:00,0.90835,0.90845,0.90825,0.90835,171600000.0
2009-04-06 06:31:00,0.90825,0.90835,0.9081,0.90815,353400000.0
2009-04-06 06:32:00,0.90815,0.90825,0.90815,0.9082,168800000.0
2009-04-06 06:33:00,0.90815,0.9082,0.9081,0.9081,185200000.0
2009-04-06 06:34:00,0.9082,0.9082,0.9081,0.90815,134800000.0
2009-04-06 06:35:00,0.9082,0.90825,0.90805,0.90825,200600000.0
2009-04-06 06:36:00,0.90825,0.90825,0.90795,0.90795,151000000.0
2009-04-06 06:37:00,0.9079,0.90825,0.9079,0.90815,167000000.0
2009-04-06 06:38:00,0.90815,0.90825,0.90795,0.90795,190200000.0
2009-04-06 06:39:00,0.90795,0.9084,0.90795,0.9082,248800000.0
2009-04-06 06:40:00,0.9082,0.90835,0.90815,0.9083,216600000.0
2009-04-06 06:41:00,0.9083,0.90845,0.90815,0.90845,207800000.0
2009-04-06 06:42:00,0.90845,0.90855,0.9084,0.9084,288400000.0
2009-04-06 06:43:00,0.9085,0.9085,0.9084,0.9085,119800000.0
2009-04-06 06:44:00,0.90845,0.9085,0.9082,0.9082,213600000.0
2009-04-06 06:45:00,0.9082,0.9085,0.90795,0.90795,273400000.0
2009-04-06 06:46:00,0.90795,0.90795,0.9079,0.90795,100800000.0
2009-04-06 06:47:00,0.90795,0.9082,0.90785,0.90805,192200000.0
2009-04-06 06:48:00,0.908,0.90805,0.90785,0.908,149800000.0
2009-04-06 06:49:00,0.908,0.90845,0.90785,0.90845,283600000.0
2009-04-06 06:50:00,0.90845,0.90845,0.9078,0.9078,166000000.0
2009-04-06 06:51:00,0.90785,0.9081,0.90785,0.90805,85000000.0
2009-04-06 06:52:00,0.90805,0.9081,0.9078,0.90785,60600000.0
2009-04-06 06:53:00,0.90785,0.90805,0.9078,0.908,88400000.0
2009-04-06 06:54:00,0.90795,0.90805,0.9078,0.908,150400000.0
2009-04-06 06:55:00,0.908,0.9083,0.90795,0.90815,83600000.0
2009-04-06 06:56:00,0.90805,0.90815,0.9079,0.90795,299600000.0
2009-04-06 06:57:00,0.90795,0.908,0.90785,0.90785,148200000.0
2009-04-06 06:58:00,0.90785,0.90795,0.90785,0.9079,138800000.0
2009-04-06 06:59:00,0.9079,0.9079,0.90775,0.90785,140400000.0
2009-04-06 07:00:00,0.9079,0.9079,0.90785,0.90785,9000000.0
2009-04-06 07:01:00,0.90785,0.90795,0.9078,0.90795,63000000.0
2009-04-06 07:02:00,0.908,0.90815,0.90785,0.90795,209600000.0
2009-04-06 07:03:00,0.90795,0.908,0.9078,0.90785,181200000.0
2009-04-06 07:04:00,0.9079,0.90805,0.90785,0.90805,120000000.0
2009-04-06 07:05:00,0.9081,0.90825,0.9081,0.9082,130800000.0
2009-04-06 07:06:00,0.9082,0.9083,0.9082,0.90825,119465000.0
2009-04-06 07:07:00,0.90825,0.9083,0.90805,0.9082,163200000.0
2009-04-06 07:08:00,0.9082,0.9082,0.90815,0.90815,71800000.0
2009-04-06 07:09:00,0.90815,0.9083,0.90795,0.90805,175600000.0
2009-04-06 07:10:00,0.908,0.908,0.9079,0.908,73800000.0
2009-04-06 07:11:00,0.908,0.908,0.9079,0.9079,54400000.0
2009-04-06 07:12:00,0.9079,0.908,0.90785,0.90795,169400000.0
2009-04-06 07:13:00,0.90795,0.9082,0.9079,0.9081,222000000.0
2009-04-06 07:14:00,0.9081,0.9083,0.90785,0.90785,164400000.0
2009-04-06 07:15:00,0.90785,0.9079,0.9077,0.9078,103200000.0
2009-04-06 07:16:00,0.9078,0.9079,0.90765,0.90765,97200000.0
2009-04-06 07:17:00,0.9077,0.9077,0.9077,0.9077,52800000.0
2009-04-06 07:18:00,0.9077,0.9077,0.9076,0.9076,76000000.0
2009-04-06 07:19:00,0.9076,0.90775,0.9076,0.9077,134600002.0
2009-04-06 07:20:00,0.9077,0.90775,0.9077,0.9077,106800000.0
2009-04-06 07:21:00,0.90775,0.90785,0.90775,0.90775,97800000.0
2009-04-06 07:22:00,0.90775,0.9078,0.9077,0.90775,55200000.0
2009-04-06 07:23:00,0.90765,0.90815,0.90765,0.908,116000000.0
2009-04-06 07:24:00,0.908,0.908,0.9079,0.9079,66800000.0
2009-04-06 07:25:00,0.9079,0.90815,0.90785,0.90805,174400000.0
2009-04-06 07:26:00,0.9081,0.90825,0.908,0.90805,178600000.0
2009-04-06 07:27:00,0.908,0.9083,0.908,0.9081,171800000.0
2009-04-06 07:28:00,0.9081,0.9081,0.9081,0.9081,49600000.0
2009-04-06 07:29:00,0.9081,0.9081,0.9081,0.9081,76600000.0
2009-04-06 07:30:00,0.9081,0.9081,0.9081,0.9081,55600000.0
2009-04-06 07:31:00,0.9081,0.9081,0.9081,0.9081,82600000.0
2009-04-06 07:32:00,0.9081,0.9082,0.9081,0.9082,75800000.0
2009-04-06 07:33:00,0.90825,0.9083,0.9081,0.90815,148000000.0
2009-04-06 07:34:00,0.90815,0.9084,0.90815,0.9084,141200000.0
2009-04-06 07:35:00,0.90825,0.90835,0.90805,0.9083,127600000.0
2009-04-06 07:36:00,0.90825,0.90835,0.9082,0.90825,66800000.0
2009-04-06 07:37:00,0.90835,0.9085,0.90835,0.9085,75800000.0
2009-04-06 07:38:00,0.9085,0.9085,0.9083,0.90845,74800000.0
2009-04-06 07:39:00,0.90835,0.9084,0.90835,0.9084,59200000.0
2009-04-06 07:40:00,0.90835,0.9085,0.90835,0.9085,28800000.0
2009-04-06 07:41:00,0.90845,0.90845,0.9083,0.90845,40200000.0
2009-04-06 07:42:00,0.9084,0.90845,0.90835,0.9084,175800000.0
2009-04-06 07:43:00,0.9084,0.90845,0.9083,0.90835,266200000.0
2009-04-06 07:44:00,0.90835,0.90835,0.9079,0.908,341800000.0
2009-04-06 07:45:00,0.9079,0.908,0.9079,0.908,118400000.0
2009-04-06 07:46:00,0.908,0.90805,0.9079,0.908,184800000.0
2009-04-06 07:47:00,0.908,0.9081,0.908,0.908,120800000.0
2009-04-06 07:48:00,0.908,0.90815,0.908,0.90815,95000000.0
2009-04-06 07:49:00,0.9081,0.90825,0.908,0.9082,203200000.0
2009-04-06 07:50:00,0.90815,0.9083,0.90815,0.9082,156800000.0
2009-04-06 07:51:00,0.90815,0.90825,0.90815,0.9082,104800000.0
2009-04-06 07:52:00,0.9082,0.9082,0.9081,0.9082,79200000.0
2009-04-06 07:53:00,0.9082,0.9084,0.90795,0.9081,163400000.0
2009-04-06 07:54:00,0.9081,0.9082,0.908,0.908,61600000.0
2009-04-06 07:55:00,0.90805,0.90815,0.9079,0.90805,93400000.0
2009-04-06 07:56:00,0.9078,0.908,0.9078,0.9078,194400000.0
2009-04-06 07:57:00,0.9079,0.908,0.9078,0.9079,292200000.0
2009-04-06 07:58:00,0.9079,0.90805,0.9078,0.908,172300000.0
2009-04-06 07:59:00,0.908,0.908,0.9079,0.90795,61800001.0
2009-04-06 08:00:00,0.90795,0.908,0.90795,0.908,113200000.0
2009-04-06 08:01:00,0.908,0.90815,0.908,0.908,106600000.0
2009-04-06 08:02:00,0.90805,0.90805,0.90795,0.908,341000000.0
2009-04-06 08:03:00,0.908,0.9081,0.9079,0.908,452000000.0
2009-04-06 08:04:00,0.908,0.9085,0.908,0.90835,481400000.0
2009-04-06 08:05:00,0.90835,0.90975,0.90835,0.9095,476800000.0
2009-04-06 08:06:00,0.9095,0.90975,0.9091,0.9092,407400000.0
2009-04-06 08:07:00,0.9092,0.90935,0.909,0.90925,248200000.0
2009-04-06 08:08:00,0.90925,0.90945,0.9091,0.9092,151200000.0
2009-04-06 08:09:00,0.9092,0.90965,0.90915,0.90965,199600000.0
2009-04-06 08:10:00,0.90965,0.9097,0.9094,0.9096,150600000.0
2009-04-06 08:11:00,0.90955,0.90965,0.9093,0.90945,262600000.0
2009-04-06 08:12:00,0.9094,0.90955,0.90935,0.9095,224800000.0
2009-04-06 08:13:00,0.9095,0.9095,0.90945,0.9095,51200000.0
2009-04-06 08:14:00,0.90945,0.9095,0.90945,0.9095,48000000.0
2009-04-06 08:15:00,0.90945,0.9095,0.90945,0.90945,83200000.0
2009-04-06 08:16:00,0.90945,0.9095,0.9093,0.9093,249400000.0
2009-04-06 08:17:00,0.9093,0.9094,0.9093,0.9094,253600000.0
2009-04-06 08:18:00,0.9094,0.9095,0.9094,0.9095,165700000.0
2009-04-06 08:19:00,0.9094,0.9095,0.90915,0.90915,164000000.0
2009-04-06 08:20:00,0.9092,0.90935,0.909,0.90905,323000000.0
2009-04-06 08:21:00,0.90905,0.90915,0.909,0.909,149000000.0
2009-04-06 08:22:00,0.90895,0.90905,0.9089,0.9089,349800000.0
2009-04-06 08:23:00,0.90895,0.9092,0.9089,0.9092,302799998.0
2009-04-06 08:24:00,0.90925,0.90955,0.90925,0.9094,544800000.0
2009-04-06 08:25:00,0.9094,0.9096,0.9087,0.9087,566200000.0
2009-04-06 08:26:00,0.909,0.9092,0.90875,0.909,184200000.0
2009-04-06 08:27:00,0.90895,0.90915,0.9088,0.9088,131200000.0
2009-04-06 08:28:00,0.9089,0.9092,0.9087,0.90915,185800000.0
2009-04-06 08:29:00,0.909,0.9091,0.90885,0.90885,102400000.0
2009-04-06 08:30:00,0.90885,0.9089,0.90815,0.90825,400400000.0
2009-04-06 08:31:00,0.908,0.90805,0.9075,0.9076,221600000.0
2009-04-06 08:32:00,0.9075,0.90775,0.9075,0.90765,472999999.0
2009-04-06 08:33:00,0.90765,0.9079,0.90765,0.9078,201400000.0
2009-04-06 08:34:00,0.90775,0.90775,0.907,0.907,398800000.0
2009-04-06 08:35:00,0.907,0.90725,0.9066,0.90725,568000000.0
2009-04-06 08:36:00,0.9073,0.90745,0.90685,0.90695,519500000.0
2009-04-06 08:37:00,0.90695,0.9071,0.90695,0.907,322600000.0
2009-04-06 08:38:00,0.907,0.907,0.90675,0.9068,217999997.0
2009-04-06 08:39:00,0.9068,0.90695,0.9068,0.9069,588000000.0
2009-04-06 08:40:00,0.9068,0.90695,0.9068,0.90685,642800000.0
2009-04-06 08:41:00,0.90685,0.9072,0.9068,0.9068,465400001.0
2009-04-06 08:42:00,0.90685,0.9069,0.9068,0.90685,112800000.0
2009-04-06 08:43:00,0.90685,0.90695,0.9068,0.90695,215800000.0
2009-04-06 08:44:00,0.907,0.907,0.90675,0.9069,356399999.0
2009-04-06 08:45:00,0.90675,0.9068,0.9059,0.90595,987400001.0
2009-04-06 08:46:00,0.90595,0.90605,0.90585,0.906,413600000.0
2009-04-06 08:47:00,0.906,0.9064,0.906,0.9063,403200000.0
2009-04-06 08:48:00,0.9063,0.90665,0.9063,0.90645,243200000.0
2009-04-06 08:49:00,0.9064,0.9065,0.90635,0.9065,197600000.0
2009-04-06 08:50:00,0.9066,0.90665,0.9065,0.90655,291400001.0
2009-04-06 08:51:00,0.90655,0.90665,0.9063,0.9063,289600002.0
2009-04-06 08:52:00,0.9062,0.9064,0.9062,0.90635,322199998.0
2009-04-06 08:53:00,0.90635,0.90665,0.9063,0.90655,397200004.0
2009-04-06 08:54:00,0.90655,0.90715,0.90655,0.90715,563200004.0
2009-04-06 08:55:00,0.90715,0.90715,0.90685,0.9071,632600000.0
2009-04-06 08:56:00,0.90715,0.90715,0.9067,0.9067,422200001.0
2009-04-06 08:57:00,0.9067,0.9068,0.90665,0.9067,393600000.0
2009-04-06 08:58:00,0.90675,0.9069,0.90675,0.9068,312800000.0
2009-04-06 08:59:00,0.90675,0.9069,0.90645,0.90645,608800003.0
2009-04-06 09:00:00,0.90645,0.90665,0.9059,0.9059,705300001.0
2009-04-06 09:01:00,0.90595,0.906,0.9051,0.9054,509600001.0
2009-04-06 09:02:00,0.9054,0.9058,0.9054,0.90565,507000000.0
2009-04-06 09:03:00,0.90565,0.90585,0.90565,0.90575,619200002.0
2009-04-06 09:04:00,0.90575,0.90585,0.9055,0.9055,598200001.0
2009-04-06 09:05:00,0.9055,0.90615,0.9055,0.9061,389600000.0
2009-04-06 09:06:00,0.90615,0.90615,0.9056,0.9056,658000003.0
2009-04-06 09:07:00,0.9057,0.9057,0.90535,0.90545,552800001.0
2009-04-06 09:08:00,0.90545,0.90555,0.90535,0.9054,341000000.0
2009-04-06 09:09:00,0.90545,0.9058,0.90545,0.90575,274400000.0
2009-04-06 09:10:00,0.9058,0.9067,0.9058,0.9066,290800000.0
2009-04-06 09:11:00,0.90665,0.9067,0.9061,0.9061,711800006.0
2009-04-06 09:12:00,0.9061,0.9064,0.906,0.90625,536200001.0
2009-04-06 09:13:00,0.9062,0.90655,0.906,0.9063,469800000.0
2009-04-06 09:14:00,0.9063,0.9068,0.9063,0.90635,1039399999.0
2009-04-06 09:15:00,0.90635,0.90685,0.90635,0.9067,812899998.0
2009-04-06 09:16:00,0.9067,0.9069,0.9067,0.9069,506899998.0
2009-04-06 09:17:00,0.9069,0.9069,0.90665,0.9067,776400000.0
2009-04-06 09:18:00,0.90675,0.9068,0.9066,0.9066,873900001.0
2009-04-06 09:19:00,0.9066,0.90695,0.9066,0.9068,910500002.0
2009-04-06 09:20:00,0.90675,0.9069,0.90655,0.90665,849799998.0
2009-04-06 09:21:00,0.9067,0.90685,0.9066,0.90675,711499995.0
2009-04-06 09:22:00,0.90685,0.9069,0.9066,0.90685,736199997.0
2009-04-06 09:23:00,0.9069,0.9069,0.9066,0.9068,905799998.0
2009-04-06 09:24:00,0.90675,0.9069,0.90645,0.9066,567700000.0
2009-04-06 09:25:00,0.9066,0.9068,0.90655,0.90675,315000000.0
2009-04-06 09:26:00,0.90675,0.90695,0.9067,0.90685,455200001.0
2009-04-06 09:27:00,0.90685,0.90725,0.9068,0.90715,919000003.0
2009-04-06 09:28:00,0.90715,0.9072,0.90685,0.9071,626000000.0
2009-04-06 09:29:00,0.90705,0.90715,0.907,0.90705,787400004.0
2009-04-06 09:30:00,0.9071,0.9072,0.907,0.90715,652600003.0
2009-04-06 09:31:00,0.9072,0.9073,0.90705,0.90705,827099999.0
2009-04-06 09:32:00,0.90705,0.90715,0.907,0.9071,299200000.0
2009-04-06 09:33:00,0.90715,0.9072,0.90705,0.9072,150400000.0
2009-04-06 09:34:00,0.9072,0.90765,0.9072,0.90755,703200002.0
2009-04-06 09:35:00,0.90755,0.9076,0.90725,0.9074,445200000.0
2009-04-06 09:36:00,0.90735,0.90745,0.9073,0.9074,265600000.0
2009-04-06 09:37:00,0.90735,0.90765,0.90735,0.90765,516600000.0
2009-04-06 09:38:00,0.90765,0.9078,0.90765,0.9077,98400000.0
2009-04-06 09:39:00,0.90785,0.90785,0.907,0.907,309100000.0
2009-04-06 09:40:00,0.907,0.9073,0.907,0.9071,492000000.0
2009-04-06 09:41:00,0.9071,0.9073,0.907,0.907,189600000.0
2009-04-06 09:42:00,0.90695,0.9072,0.9068,0.907,398400000.0
2009-04-06 09:43:00,0.907,0.907,0.9068,0.9068,172800000.0
2009-04-06 09:44:00,0.9068,0.90695,0.9067,0.90685,356800003.0
2009-04-06 09:45:00,0.90685,0.90705,0.9068,0.907,466200001.0
2009-04-06 09:46:00,0.907,0.90705,0.9068,0.90685,411500001.0
2009-04-06 09:47:00,0.90685,0.90735,0.90685,0.90705,606900002.0
2009-04-06 09:48:00,0.90705,0.9075,0.907,0.90725,458800000.0
2009-04-06 09:49:00,0.9073,0.9075,0.90705,0.90705,476999999.0
2009-04-06 09:50:00,0.90705,0.90715,0.90675,0.90705,311600001.0
2009-04-06 09:51:00,0.90705,0.90745,0.9067,0.9073,533100001.0
2009-04-06 09:52:00,0.90745,0.9075,0.9069,0.9069,510000000.0
2009-04-06 09:53:00,0.9069,0.90715,0.9068,0.90685,484000000.0
2009-04-06 09:54:00,0.90685,0.90685,0.9067,0.9068,86600000.0
2009-04-06 09:55:00,0.9067,0.9067,0.9064,0.9066,362200000.0
2009-04-06 09:56:00,0.90665,0.9071,0.90655,0.9071,253700000.0
2009-04-06 09:57:00,0.90715,0.9072,0.90695,0.90705,453000002.0
2009-04-06 09:58:00,0.9071,0.9072,0.9069,0.90715,574200001.0
2009-04-06 09:59:00,0.90715,0.9082,0.907,0.90815,543200000.0
2009-04-06 10:00:00,0.90815,0.9083,0.90765,0.9077,613799999.0
2009-04-06 10:01:00,0.9077,0.9078,0.90765,0.9078,371600000.0
2009-04-06 10:02:00,0.9078,0.9078,0.9076,0.9078,204400000.0
2009-04-06 10:03:00,0.90775,0.9078,0.90745,0.90745,354399999.0
2009-04-06 10:04:00,0.9075,0.90775,0.90715,0.90735,496800000.0
2009-04-06 10:05:00,0.90735,0.90775,0.90735,0.90775,307800000.0
2009-04-06 10:06:00,0.90765,0.908,0.90755,0.90795,634999998.0
2009-04-06 10:07:00,0.90795,0.9084,0.90795,0.9083,434700000.0
2009-04-06 10:08:00,0.90835,0.90835,0.9082,0.9083,179000000.0
2009-04-06 10:09:00,0.90825,0.90835,0.908,0.90815,366200000.0
2009-04-06 10:10:00,0.90815,0.90815,0.9077,0.9077,342800000.0
2009-04-06 10:11:00,0.9077,0.908,0.9076,0.908,507400000.0
2009-04-06 10:12:00,0.90795,0.9084,0.90795,0.90825,539800001.0
2009-04-06 10:13:00,0.90825,0.90835,0.908,0.90805,445999999.0
2009-04-06 10:14:00,0.9081,0.9081,0.90785,0.9079,418799996.0
2009-04-06 10:15:00,0.9079,0.9079,0.90765,0.90775,258000000.0
2009-04-06 10:16:00,0.9078,0.9079,0.9077,0.90775,319800000.0
2009-04-06 10:17:00,0.9077,0.9078,0.9074,0.9076,419499999.0
2009-04-06 10:18:00,0.90755,0.90775,0.90745,0.90765,311200000.0
2009-04-06 10:19:00,0.9077,0.90775,0.9073,0.90745,439200001.0
2009-04-06 10:20:00,0.90745,0.90765,0.9074,0.90745,839800001.0
2009-04-06 10:21:00,0.9074,0.90765,0.90735,0.90765,598000000.0
2009-04-06 10:22:00,0.90765,0.90785,0.9072,0.9072,471300000.0
2009-04-06 10:23:00,0.9072,0.90755,0.9072,0.90755,386200000.0
2009-04-06 10:24:00,0.90755,0.9076,0.9075,0.9076,245600000.0
2009-04-06 10:25:00,0.9076,0.9076,0.9072,0.9073,548000000.0
2009-04-06 10:26:00,0.90735,0.9074,0.90685,0.90715,604799999.0
2009-04-06 10:27:00,0.90725,0.90725,0.9069,0.90695,247699999.0
2009-04-06 10:28:00,0.9069,0.9073,0.9069,0.90725,320000000.0
2009-04-06 10:29:00,0.9072,0.9075,0.9071,0.9074,523599999.0
2009-04-06 10:30:00,0.9074,0.90755,0.9073,0.90755,330800000.0
2009-04-06 10:31:00,0.90755,0.9077,0.9075,0.9076,633000001.0
2009-04-06 10:32:00,0.9076,0.9077,0.90745,0.9077,552200000.0
2009-04-06 10:33:00,0.9077,0.90775,0.90745,0.90745,820800003.0
2009-04-06 10:34:00,0.9074,0.9074,0.90705,0.90725,319400000.0
2009-04-06 10:35:00,0.90725,0.90735,0.9069,0.907,378800000.0
2009-04-06 10:36:00,0.907,0.90725,0.907,0.907,152200000.0
2009-04-06 10:37:00,0.907,0.9072,0.907,0.90705,410800000.0
2009-04-06 10:38:00,0.907,0.90755,0.90685,0.9074,435799999.0
2009-04-06 10:39:00,0.9074,0.90775,0.9074,0.90765,430400002.0
2009-04-06 10:40:00,0.90765,0.90765,0.90725,0.9073,434000000.0
2009-04-06 10:41:00,0.9073,0.9073,0.90695,0.90705,307000000.0
2009-04-06 10:42:00,0.9071,0.9072,0.907,0.90715,496900000.0
2009-04-06 10:43:00,0.90715,0.90725,0.90705,0.9071,618000000.0
2009-04-06 10:44:00,0.9071,0.90725,0.9071,0.9072,245800000.0
2009-04-06 10:45:00,0.9072,0.9073,0.90705,0.9071,244800000.0
2009-04-06 10:46:00,0.90705,0.9072,0.90695,0.90715,616800000.0
2009-04-06 10:47:00,0.90715,0.90715,0.9067,0.90675,378100000.0
2009-04-06 10:48:00,0.9067,0.90675,0.9064,0.9065,724799999.0
2009-04-06 10:49:00,0.9065,0.9066,0.906,0.9061,540000002.0
2009-04-06 10:50:00,0.9061,0.9061,0.9057,0.9057,327700000.0
2009-04-06 10:51:00,0.9058,0.90605,0.90545,0.9059,562800000.0
2009-04-06 10:52:00,0.9059,0.9061,0.9058,0.90605,514999997.0
2009-04-06 10:53:00,0.906,0.9062,0.90595,0.9061,282500000.0
2009-04-06 10:54:00,0.9061,0.9062,0.906,0.90605,240800000.0
2009-04-06 10:55:00,0.90605,0.9061,0.9057,0.9058,396800001.0
2009-04-06 10:56:00,0.9058,0.9064,0.9058,0.9063,586599999.0
2009-04-06 10:57:00,0.90625,0.9066,0.90625,0.9063,392200000.0
2009-04-06 10:58:00,0.9063,0.907,0.9062,0.907,242600000.0
2009-04-06 10:59:00,0.90705,0.90785,0.90695,0.90785,655300000.0
2009-04-06 11:00:00,0.90785,0.90785,0.90665,0.90705,600999999.0
2009-04-06 11:01:00,0.90705,0.9072,0.9067,0.90685,527999999.0
2009-04-06 11:02:00,0.9068,0.90685,0.9063,0.90635,493200000.0
2009-04-06 11:03:00,0.90635,0.9065,0.90625,0.9064,364400001.0
2009-04-06 11:04:00,0.9064,0.90645,0.9061,0.90625,529700000.0
2009-04-06 11:05:00,0.90625,0.90645,0.90625,0.9063,493600000.0
2009-04-06 11:06:00,0.90635,0.9065,0.90625,0.9065,158800000.0
2009-04-06 11:07:00,0.90645,0.90685,0.90645,0.90675,382000001.0
2009-04-06 11:08:00,0.9069,0.90695,0.9067,0.90685,251400001.0
2009-04-06 11:09:00,0.90685,0.90695,0.90655,0.9066,143100000.0
2009-04-06 11:10:00,0.9066,0.90675,0.9065,0.90665,304700000.0
2009-04-06 11:11:00,0.9066,0.90675,0.90655,0.9067,580600001.0
2009-04-06 11:12:00,0.90665,0.907,0.90665,0.907,727599999.0
2009-04-06 11:13:00,0.907,0.90715,0.90695,0.90705,267200000.0
2009-04-06 11:14:00,0.90705,0.9071,0.90685,0.90695,397200000.0
2009-04-06 11:15:00,0.9069,0.9069,0.90645,0.90645,325800000.0
2009-04-06 11:16:00,0.90645,0.9067,0.90645,0.90665,469000000.0
2009-04-06 11:17:00,0.90665,0.90665,0.90665,0.90665,154400000.0
2009-04-06 11:18:00,0.90665,0.90665,0.90645,0.9066,436400000.0
2009-04-06 11:19:00,0.9066,0.9075,0.9066,0.9075,849599998.0
2009-04-06 11:20:00,0.9075,0.9079,0.90745,0.9078,470499999.0
2009-04-06 11:21:00,0.90775,0.9078,0.9075,0.9076,358200001.0
2009-04-06 11:22:00,0.9076,0.9076,0.90735,0.90735,119500000.0
2009-04-06 11:23:00,0.90735,0.9074,0.90695,0.90735,1335800001.0
2009-04-06 11:24:00,0.90735,0.90765,0.9073,0.90735,1023200004.0
2009-04-06 11:25:00,0.9073,0.9078,0.9073,0.9074,607000002.0
2009-04-06 11:26:00,0.9074,0.9076,0.9073,0.9073,520200001.0
2009-04-06 11:27:00,0.9073,0.9074,0.9072,0.9073,505599999.0
2009-04-06 11:28:00,0.9073,0.9075,0.90715,0.9072,308600000.0
2009-04-06 11:29:00,0.9072,0.9072,0.907,0.907,693700001.0
2009-04-06 11:30:00,0.907,0.907,0.9067,0.9069,416600000.0
2009-04-06 11:31:00,0.9069,0.9071,0.9069,0.907,344200000.0
2009-04-06 11:32:00,0.90695,0.9073,0.9069,0.90715,382200000.0
2009-04-06 11:33:00,0.90715,0.90715,0.90655,0.9066,573500002.0
2009-04-06 11:34:00,0.9066,0.9066,0.906,0.90615,492500000.0
2009-04-06 11:35:00,0.9062,0.90635,0.906,0.90635,393800000.0
2009-04-06 11:36:00,0.9064,0.90655,0.90635,0.90645,399600000.0
2009-04-06 11:37:00,0.9065,0.90665,0.9064,0.9066,267000000.0
2009-04-06 11:38:00,0.9065,0.90665,0.90645,0.9065,223800000.0
2009-04-06 11:39:00,0.90655,0.90685,0.9065,0.90675,452800002.0
2009-04-06 11:40:00,0.90675,0.9071,0.90675,0.90705,449600001.0
2009-04-06 11:41:00,0.9071,0.90735,0.9071,0.9072,316000000.0
2009-04-06 11:42:00,0.9072,0.9073,0.90685,0.90685,243600000.0
2009-04-06 11:43:00,0.90685,0.90685,0.90655,0.90665,350600000.0
2009-04-06 11:44:00,0.90665,0.9067,0.90625,0.90625,433799999.0
2009-04-06 11:45:00,0.9063,0.90635,0.90605,0.9061,358400001.0
2009-04-06 11:46:00,0.9061,0.90625,0.906,0.9061,347600001.0
2009-04-06 11:47:00,0.90615,0.90645,0.90605,0.90645,406200000.0
2009-04-06 11:48:00,0.90655,0.9069,0.90645,0.90685,581600000.0
2009-04-06 11:49:00,0.90685,0.907,0.90665,0.90665,548400000.0
2009-04-06 11:50:00,0.90665,0.907,0.90665,0.907,172700000.0
2009-04-06 11:51:00,0.907,0.90725,0.90685,0.90685,308600000.0
2009-04-06 11:52:00,0.90685,0.907,0.90685,0.90685,306800000.0
2009-04-06 11:53:00,0.90685,0.9074,0.90685,0.9073,337199997.0
2009-04-06 11:54:00,0.9073,0.90765,0.9072,0.9072,492000000.0
2009-04-06 11:55:00,0.90725,0.90725,0.90665,0.90665,729000000.0
2009-04-06 11:56:00,0.90665,0.90665,0.9061,0.90615,892199997.0
2009-04-06 11:57:00,0.9062,0.9067,0.9062,0.90655,395000000.0
2009-04-06 11:58:00,0.9066,0.90715,0.90655,0.9069,723799999.0
2009-04-06 11:59:00,0.9069,0.90745,0.9069,0.90725,490399998.0
2009-04-06 12:00:00,0.9073,0.90735,0.907,0.9071,671999998.0
2009-04-06 12:01:00,0.90715,0.90715,0.9067,0.9068,724900003.0
2009-04-06 12:02:00,0.9068,0.90685,0.90635,0.9066,533400001.0
2009-04-06 12:03:00,0.90665,0.90665,0.9066,0.9066,131500000.0
2009-04-06 12:04:00,0.9066,0.9067,0.9066,0.9067,188000000.0
2009-04-06 12:05:00,0.9066,0.90675,0.9066,0.90665,287600001.0
2009-04-06 12:06:00,0.90665,0.90685,0.90665,0.9068,186000000.0
2009-04-06 12:07:00,0.9068,0.90725,0.9068,0.9072,403300000.0
2009-04-06 12:08:00,0.9073,0.9074,0.9067,0.90675,573200000.0
2009-04-06 12:09:00,0.9068,0.9074,0.9068,0.90725,637999998.0
2009-04-06 12:10:00,0.90725,0.9073,0.90685,0.9071,265000000.0
2009-04-06 12:11:00,0.9071,0.90725,0.90685,0.907,377200000.0
2009-04-06 12:12:00,0.907,0.90725,0.907,0.9072,248400000.0
2009-04-06 12:13:00,0.90725,0.9074,0.9072,0.9073,269800000.0
2009-04-06 12:14:00,0.9073,0.90735,0.90705,0.90715,253400000.0
2009-04-06 12:15:00,0.90715,0.9072,0.9071,0.9072,209600000.0
2009-04-06 12:16:00,0.9072,0.90735,0.90715,0.90715,221100000.0
2009-04-06 12:17:00,0.90715,0.90725,0.90685,0.90685,595799998.0
2009-04-06 12:18:00,0.90685,0.9071,0.9068,0.9068,368999998.0
2009-04-06 12:19:00,0.90675,0.9068,0.90665,0.9067,315000000.0
2009-04-06 12:20:00,0.90665,0.9067,0.90635,0.90635,295200001.0
2009-04-06 12:21:00,0.90635,0.90645,0.90635,0.90635,247000000.0
2009-04-06 12:22:00,0.9063,0.90645,0.9061,0.90625,342999998.0
2009-04-06 12:23:00,0.9062,0.90625,0.90605,0.90625,635100004.0
2009-04-06 12:24:00,0.90625,0.90655,0.90625,0.9064,383099999.0
2009-04-06 12:25:00,0.90645,0.90645,0.90635,0.90635,451400002.0
2009-04-06 12:26:00,0.90635,0.90675,0.90635,0.90655,411800000.0
2009-04-06 12:27:00,0.90655,0.9066,0.9065,0.9066,224000000.0
2009-04-06 12:28:00,0.9066,0.90665,0.90655,0.9066,172000000.0
2009-04-06 12:29:00,0.9066,0.90685,0.90655,0.90665,304400000.0
2009-04-06 12:30:00,0.9066,0.907,0.90655,0.9069,227600001.0
2009-04-06 12:31:00,0.907,0.9071,0.9069,0.907,279999999.0
2009-04-06 12:32:00,0.907,0.9072,0.907,0.90715,337600000.0
2009-04-06 12:33:00,0.90715,0.9075,0.9071,0.9075,164600000.0
2009-04-06 12:34:00,0.9075,0.9076,0.9075,0.90755,85200000.0
2009-04-06 12:35:00,0.90755,0.9076,0.9075,0.9075,237800000.0
2009-04-06 12:36:00,0.90755,0.9076,0.9074,0.9075,337999998.0
2009-04-06 12:37:00,0.9076,0.9077,0.90745,0.90755,312400002.0
2009-04-06 12:38:00,0.90755,0.9079,0.9075,0.9079,366200000.0
2009-04-06 12:39:00,0.9079,0.9079,0.90785,0.90785,74200000.0
2009-04-06 12:40:00,0.90785,0.9079,0.9078,0.9078,194200000.0
2009-04-06 12:41:00,0.9078,0.90785,0.9078,0.9078,170600000.0
2009-04-06 12:42:00,0.9078,0.90785,0.90765,0.90765,157000000.0
2009-04-06 12:43:00,0.9077,0.90775,0.9077,0.9077,149000000.0
2009-04-06 12:44:00,0.9077,0.9077,0.90755,0.90765,349000000.0
2009-04-06 12:45:00,0.90765,0.90765,0.9074,0.9076,434600001.0
2009-04-06 12:46:00,0.9076,0.90775,0.9075,0.9077,355800000.0
2009-04-06 12:47:00,0.90775,0.9078,0.90765,0.9078,376100000.0
2009-04-06 12:48:00,0.9077,0.9077,0.90765,0.90765,82400000.0
2009-04-06 12:49:00,0.90765,0.9077,0.9076,0.9077,83400000.0
2009-04-06 12:50:00,0.90765,0.90775,0.9076,0.9076,186600000.0
2009-04-06 12:51:00,0.9076,0.9078,0.9073,0.9077,369199998.0
2009-04-06 12:52:00,0.90775,0.9078,0.90735,0.9074,258300000.0
2009-04-06 12:53:00,0.9075,0.9075,0.9074,0.9074,190199999.0
2009-04-06 12:54:00,0.9074,0.90755,0.90705,0.90755,508999999.0
2009-04-06 12:55:00,0.90755,0.9076,0.9071,0.90725,574800000.0
2009-04-06 12:56:00,0.90725,0.9073,0.90705,0.9072,281000000.0
2009-04-06 12:57:00,0.9072,0.9073,0.90705,0.90725,133000000.0
2009-04-06 12:58:00,0.90725,0.90725,0.9072,0.9072,397200000.0
2009-04-06 12:59:00,0.9072,0.9073,0.90705,0.90705,190700000.0
2009-04-06 13:00:00,0.9071,0.90715,0.90685,0.90685,233800000.0
2009-04-06 13:01:00,0.90695,0.90695,0.9066,0.9066,899000003.0
2009-04-06 13:02:00,0.9066,0.90675,0.9066,0.9067,320000000.0
2009-04-06 13:03:00,0.9067,0.9069,0.9065,0.90675,694499999.0
2009-04-06 13:04:00,0.90675,0.9068,0.9065,0.90655,1073400005.0
2009-04-06 13:05:00,0.90655,0.90665,0.90645,0.9065,884400000.0
2009-04-06 13:06:00,0.90645,0.9066,0.90645,0.90655,296800000.0
2009-04-06 13:07:00,0.90655,0.90655,0.9062,0.9065,395200001.0
2009-04-06 13:08:00,0.9065,0.9065,0.90595,0.9061,440365000.0
2009-04-06 13:09:00,0.9061,0.9064,0.90595,0.906,843700001.0
2009-04-06 13:10:00,0.906,0.9062,0.90595,0.90605,373700000.0
2009-04-06 13:11:00,0.90605,0.9061,0.9055,0.90555,471499998.0
2009-04-06 13:12:00,0.90555,0.90555,0.90525,0.9053,435500001.0
2009-04-06 13:13:00,0.90525,0.9054,0.90505,0.9051,340999999.0
2009-04-06 13:14:00,0.9051,0.9054,0.90505,0.90535,421400000.0
2009-04-06 13:15:00,0.90535,0.9055,0.9051,0.90515,238000001.0
2009-04-06 13:16:00,0.9051,0.9058,0.9051,0.9056,316600000.0
2009-04-06 13:17:00,0.9056,0.9058,0.90555,0.90575,460800000.0
2009-04-06 13:18:00,0.9057,0.90595,0.90565,0.9058,369799999.0
2009-04-06 13:19:00,0.9058,0.9059,0.90575,0.9059,192200000.0
2009-04-06 13:20:00,0.90595,0.90595,0.9058,0.90585,133000000.0
2009-04-06 13:21:00,0.9059,0.90595,0.90565,0.90565,227100000.0
2009-04-06 13:22:00,0.9057,0.9057,0.9056,0.9056,156600000.0
2009-04-06 13:23:00,0.9056,0.90595,0.90555,0.9056,340400001.0
2009-04-06 13:24:00,0.9057,0.9057,0.90555,0.9056,119800000.0
2009-04-06 13:25:00,0.9056,0.9058,0.90555,0.9058,219800000.0
2009-04-06 13:26:00,0.90585,0.90585,0.9056,0.9058,139600000.0
2009-04-06 13:27:00,0.9058,0.9058,0.90555,0.90555,298000001.0
2009-04-06 13:28:00,0.90555,0.90585,0.90555,0.9058,280399999.0
2009-04-06 13:29:00,0.90585,0.9059,0.90585,0.90585,112600000.0
2009-04-06 13:30:00,0.90585,0.9059,0.9058,0.9059,286400000.0
2009-04-06 13:31:00,0.906,0.90625,0.906,0.90625,218200000.0
2009-04-06 13:32:00,0.90625,0.90655,0.90625,0.9065,329800000.0
2009-04-06 13:33:00,0.90645,0.9065,0.9063,0.90635,223500000.0
2009-04-06 13:34:00,0.90635,0.9065,0.9061,0.9065,325765001.0
2009-04-06 13:35:00,0.90645,0.90655,0.9064,0.90655,240800000.0
2009-04-06 13:36:00,0.90655,0.90705,0.90655,0.90695,378400000.0
2009-04-06 13:37:00,0.90685,0.9069,0.9061,0.90635,463600000.0
2009-04-06 13:38:00,0.90635,0.9064,0.90585,0.90595,452464998.0
2009-04-06 13:39:00,0.9059,0.9059,0.90585,0.9059,79200000.0
2009-04-06 13:40:00,0.9059,0.906,0.9057,0.9059,241000000.0
2009-04-06 13:41:00,0.9059,0.9061,0.90555,0.90555,536400000.0
2009-04-06 13:42:00,0.9056,0.90565,0.9053,0.9055,372399999.0
2009-04-06 13:43:00,0.9054,0.90545,0.9052,0.9054,218400000.0
2009-04-06 13:44:00,0.9054,0.9054,0.9051,0.90515,300800000.0
2009-04-06 13:45:00,0.90515,0.90515,0.90455,0.90455,343599999.0
2009-04-06 13:46:00,0.90455,0.9047,0.9043,0.9044,393400000.0
2009-04-06 13:47:00,0.90435,0.90435,0.90365,0.9041,393800000.0
2009-04-06 13:48:00,0.9041,0.9045,0.9041,0.9045,536200002.0
2009-04-06 13:49:00,0.90455,0.9048,0.9045,0.9046,561399999.0
2009-04-06 13:50:00,0.90465,0.9047,0.9045,0.9046,357199999.0
2009-04-06 13:51:00,0.9046,0.90475,0.9045,0.90465,466400000.0
2009-04-06 13:52:00,0.90465,0.90465,0.90435,0.90435,1174600000.0
2009-04-06 13:53:00,0.9044,0.90465,0.9043,0.90465,450000001.0
2009-04-06 13:54:00,0.90465,0.90485,0.9046,0.90475,500300000.0
2009-04-06 13:55:00,0.90475,0.90475,0.90425,0.90455,688600001.0
2009-04-06 13:56:00,0.9045,0.90465,0.9043,0.90435,385700001.0
2009-04-06 13:57:00,0.90435,0.9044,0.9042,0.90435,307400000.0
2009-04-06 13:58:00,0.90435,0.90435,0.9042,0.90425,169200000.0
2009-04-06 13:59:00,0.90425,0.9043,0.9042,0.9042,215800000.0
2009-04-06 14:00:00,0.9043,0.90445,0.90415,0.90435,524400000.0
2009-04-06 14:01:00,0.90435,0.9045,0.9041,0.90425,788400000.0
2009-04-06 14:02:00,0.90425,0.90445,0.90415,0.90415,551100001.0
2009-04-06 14:03:00,0.90415,0.90445,0.90415,0.90435,691999996.0
2009-04-06 14:04:00,0.90435,0.9046,0.90425,0.9043,512399999.0
2009-04-06 14:05:00,0.9043,0.9045,0.9041,0.90415,531000002.0
2009-04-06 14:06:00,0.90415,0.9042,0.90395,0.90405,369200001.0
2009-04-06 14:07:00,0.904,0.90435,0.904,0.9041,351400000.0
2009-04-06 14:08:00,0.90405,0.90435,0.904,0.9043,798400004.0
2009-04-06 14:09:00,0.9043,0.9049,0.9043,0.9049,451600000.0
2009-04-06 14:10:00,0.9049,0.90515,0.9049,0.90505,474799999.0
2009-04-06 14:11:00,0.9051,0.90525,0.90505,0.90515,315400000.0
2009-04-06 14:12:00,0.9051,0.90525,0.9051,0.90525,253400000.0
2009-04-06 14:13:00,0.90515,0.90535,0.905,0.90515,560600000.0
2009-04-06 14:14:00,0.90515,0.9054,0.90505,0.90505,570800002.0
2009-04-06 14:15:00,0.90505,0.9056,0.90505,0.9053,669600001.0
2009-04-06 14:16:00,0.9053,0.90535,0.9051,0.90535,376200000.0
2009-04-06 14:17:00,0.9053,0.9057,0.90525,0.90565,602800001.0
2009-04-06 14:18:00,0.9056,0.9056,0.90525,0.90545,476400002.0
2009-04-06 14:19:00,0.90545,0.90615,0.90545,0.90575,553599998.0
2009-04-06 14:20:00,0.9057,0.90585,0.90565,0.90575,513800001.0
2009-04-06 14:21:00,0.90575,0.9058,0.9055,0.9055,559599999.0
2009-04-06 14:22:00,0.90555,0.90555,0.9052,0.9052,598600000.0
2009-04-06 14:23:00,0.90525,0.9053,0.9052,0.9053,242200000.0
2009-04-06 14:24:00,0.9052,0.90535,0.9051,0.9053,319600000.0
2009-04-06 14:25:00,0.9053,0.9054,0.9053,0.9053,222200000.0
2009-04-06 14:26:00,0.9053,0.9054,0.90515,0.90525,478000000.0
2009-04-06 14:27:00,0.90525,0.9056,0.90515,0.9056,516800000.0
2009-04-06 14:28:00,0.9056,0.90565,0.9056,0.9056,99800000.0
2009-04-06 14:29:00,0.9056,0.9059,0.9056,0.9059,387800000.0
2009-04-06 14:30:00,0.90595,0.90725,0.90595,0.90685,726465001.0
2009-04-06 14:31:00,0.9069,0.9074,0.90665,0.9069,767300001.0
2009-04-06 14:32:00,0.90685,0.90695,0.90665,0.9067,657599999.0
2009-04-06 14:33:00,0.9068,0.90715,0.90665,0.9071,732800002.0
2009-04-06 14:34:00,0.90715,0.90715,0.90675,0.9071,558800000.0
2009-04-06 14:35:00,0.90705,0.9072,0.90685,0.90705,637199999.0
2009-04-06 14:36:00,0.9071,0.90725,0.907,0.90705,786900001.0
2009-04-06 14:37:00,0.90705,0.90705,0.90675,0.9068,321800001.0
2009-04-06 14:38:00,0.9068,0.90705,0.9068,0.907,539200001.0
2009-04-06 14:39:00,0.907,0.907,0.90685,0.907,108300000.0
2009-04-06 14:40:00,0.90695,0.90705,0.9068,0.9069,159800000.0
2009-04-06 14:41:00,0.90695,0.907,0.9068,0.9068,201200000.0
2009-04-06 14:42:00,0.9068,0.90685,0.9066,0.90665,190900001.0
2009-04-06 14:43:00,0.90665,0.90665,0.9065,0.90655,247800000.0
2009-04-06 14:44:00,0.90655,0.90675,0.90655,0.90665,310400000.0
2009-04-06 14:45:00,0.9066,0.9067,0.9065,0.9065,369000000.0
2009-04-06 14:46:00,0.9065,0.90665,0.9065,0.9066,362599999.0
2009-04-06 14:47:00,0.9066,0.90665,0.9066,0.90665,100200000.0
2009-04-06 14:48:00,0.9066,0.90665,0.9066,0.90665,315400000.0
2009-04-06 14:49:00,0.9066,0.90675,0.9066,0.90665,187400000.0
2009-04-06 14:50:00,0.90665,0.90665,0.90665,0.90665,63400000.0
2009-04-06 14:51:00,0.9067,0.9068,0.9065,0.90655,224400000.0
2009-04-06 14:52:00,0.90655,0.90665,0.9065,0.90655,335599999.0
2009-04-06 14:53:00,0.90655,0.90665,0.9065,0.90655,193800000.0
2009-04-06 14:54:00,0.90655,0.9066,0.9065,0.9066,268000000.0
2009-04-06 14:55:00,0.9066,0.9067,0.90655,0.90665,188800000.0
2009-04-06 14:56:00,0.9067,0.9067,0.90655,0.90655,215200000.0
2009-04-06 14:57:00,0.90655,0.9066,0.90635,0.90635,437400000.0
2009-04-06 14:58:00,0.90635,0.90675,0.90635,0.9066,444200000.0
2009-04-06 14:59:00,0.9066,0.9067,0.90645,0.9065,540999999.0
2009-04-06 15:00:00,0.9065,0.9069,0.9065,0.9067,697000000.0
2009-04-06 15:01:00,0.9066,0.90675,0.9065,0.90665,753800001.0
2009-04-06 15:02:00,0.9066,0.9068,0.9065,0.9067,357600000.0
2009-04-06 15:03:00,0.90675,0.9068,0.90645,0.90645,215365000.0
2009-04-06 15:04:00,0.90645,0.90645,0.90605,0.90635,588000000.0
2009-04-06 15:05:00,0.9063,0.90675,0.9063,0.9066,377200000.0
2009-04-06 15:06:00,0.9066,0.9067,0.90605,0.9062,673399996.0
2009-04-06 15:07:00,0.9062,0.9064,0.90615,0.9064,371200000.0
2009-04-06 15:08:00,0.9064,0.9064,0.906,0.906,288700000.0
2009-04-06 15:09:00,0.906,0.90715,0.906,0.9071,798399999.0
2009-04-06 15:10:00,0.9071,0.9072,0.90645,0.9069,761999999.0
2009-04-06 15:11:00,0.90685,0.9074,0.90675,0.90725,990800003.0
2009-04-06 15:12:00,0.9072,0.9072,0.9068,0.907,675500001.0
2009-04-06 15:13:00,0.907,0.907,0.9069,0.9069,94100000.0
2009-04-06 15:14:00,0.9069,0.9072,0.9069,0.90705,563400000.0
2009-04-06 15:15:00,0.90705,0.90735,0.907,0.9072,447800000.0
2009-04-06 15:16:00,0.9072,0.90725,0.90705,0.90705,428200001.0
2009-04-06 15:17:00,0.90705,0.9071,0.907,0.907,272400000.0
2009-04-06 15:18:00,0.907,0.9071,0.9069,0.9071,353200000.0
2009-04-06 15:19:00,0.9071,0.90715,0.90705,0.90705,697400000.0
2009-04-06 15:20:00,0.90705,0.90715,0.9069,0.9069,504400001.0
2009-04-06 15:21:00,0.9069,0.90695,0.9068,0.9068,468600002.0
2009-04-06 15:22:00,0.9068,0.9069,0.9068,0.9068,358200000.0
2009-04-06 15:23:00,0.9068,0.9068,0.9065,0.9065,302799999.0
2009-04-06 15:24:00,0.9065,0.9066,0.9065,0.9065,273200000.0
2009-04-06 15:25:00,0.9065,0.9066,0.9065,0.9065,254400000.0
2009-04-06 15:26:00,0.9065,0.90685,0.9065,0.90685,672400002.0
2009-04-06 15:27:00,0.90685,0.90695,0.90665,0.90685,664399996.0
2009-04-06 15:28:00,0.9068,0.9069,0.9067,0.9068,389000000.0
2009-04-06 15:29:00,0.9067,0.9073,0.90655,0.9072,870000005.0
2009-04-06 15:30:00,0.9072,0.9073,0.90705,0.90715,720200000.0
2009-04-06 15:31:00,0.90725,0.90725,0.90685,0.90705,564000001.0
2009-04-06 15:32:00,0.90715,0.9073,0.9069,0.9072,487799999.0
2009-04-06 15:33:00,0.90715,0.90735,0.9069,0.90735,373400000.0
2009-04-06 15:34:00,0.90735,0.90755,0.9072,0.90755,468000000.0
2009-04-06 15:35:00,0.90755,0.90775,0.90745,0.9075,367200000.0
2009-04-06 15:36:00,0.9075,0.90775,0.9074,0.9076,879000000.0
2009-04-06 15:37:00,0.9076,0.9076,0.90695,0.90695,655599998.0
2009-04-06 15:38:00,0.90695,0.9072,0.9069,0.90715,660400002.0
2009-04-06 15:39:00,0.90715,0.90735,0.9071,0.9071,315399999.0
2009-04-06 15:40:00,0.907,0.9071,0.9069,0.9071,443200000.0
2009-04-06 15:41:00,0.9071,0.90735,0.90705,0.90725,581000000.0
2009-04-06 15:42:00,0.90725,0.9074,0.90705,0.9074,461800000.0
2009-04-06 15:43:00,0.90735,0.90765,0.9068,0.90705,977599997.0
2009-04-06 15:44:00,0.90705,0.90735,0.90685,0.9069,765800001.0
2009-04-06 15:45:00,0.907,0.907,0.9068,0.9069,735799999.0
2009-04-06 15:46:00,0.9069,0.90715,0.9068,0.90715,594400001.0
2009-04-06 15:47:00,0.90715,0.9072,0.90675,0.90675,607100000.0
2009-04-06 15:48:00,0.90675,0.9068,0.9064,0.9065,437400000.0
2009-04-06 15:49:00,0.9065,0.90705,0.90635,0.907,537200000.0
2009-04-06 15:50:00,0.90695,0.9075,0.9069,0.90735,713299999.0
2009-04-06 15:51:00,0.90725,0.90745,0.90705,0.90725,820199999.0
2009-04-06 15:52:00,0.90725,0.90725,0.9069,0.907,898200000.0
2009-04-06 15:53:00,0.907,0.9072,0.9068,0.9068,753400000.0
2009-04-06 15:54:00,0.90685,0.907,0.90665,0.9069,499200001.0
2009-04-06 15:55:00,0.9069,0.90735,0.9068,0.9073,945400000.0
2009-04-06 15:56:00,0.90725,0.9073,0.9069,0.907,1021400000.0
2009-04-06 15:57:00,0.9069,0.9074,0.9069,0.9073,736000000.0
2009-04-06 15:58:00,0.9073,0.9074,0.90715,0.90725,348200000.0
2009-04-06 15:59:00,0.9072,0.90735,0.9071,0.9071,565399999.0
2009-04-06 16:00:00,0.9071,0.9072,0.9068,0.907,479800004.0
2009-04-06 16:01:00,0.907,0.9072,0.9064,0.9072,927600000.0
2009-04-06 16:02:00,0.9071,0.9074,0.907,0.907,545000000.0
2009-04-06 16:03:00,0.90705,0.90705,0.90695,0.90705,427600001.0
2009-04-06 16:04:00,0.907,0.9072,0.907,0.9071,556800000.0
2009-04-06 16:05:00,0.9071,0.9073,0.907,0.90705,436700001.0
2009-04-06 16:06:00,0.907,0.9071,0.907,0.907,335000000.0
2009-04-06 16:07:00,0.90705,0.90705,0.9068,0.90685,646400001.0
2009-04-06 16:08:00,0.90685,0.90715,0.90685,0.9071,768600000.0
2009-04-06 16:09:00,0.9071,0.90735,0.90695,0.9072,798999999.0
2009-04-06 16:10:00,0.90715,0.90725,0.9069,0.9071,697599999.0
2009-04-06 16:11:00,0.9071,0.9071,0.9069,0.90705,306000000.0
2009-04-06 16:12:00,0.90705,0.9071,0.9069,0.9071,334000000.0
2009-04-06 16:13:00,0.9071,0.9075,0.90705,0.9075,668400005.0
2009-04-06 16:14:00,0.9074,0.9075,0.90705,0.9071,426800000.0
2009-04-06 16:15:00,0.9071,0.9073,0.90705,0.9071,430299999.0
2009-04-06 16:16:00,0.9071,0.9072,0.9071,0.9072,260800000.0
2009-04-06 16:17:00,0.90715,0.9073,0.9068,0.907,513600000.0
2009-04-06 16:18:00,0.907,0.90705,0.9069,0.9069,343200002.0
2009-04-06 16:19:00,0.9069,0.90715,0.9069,0.90705,440400001.0
2009-04-06 16:20:00,0.907,0.9071,0.90665,0.90665,515500002.0
2009-04-06 16:21:00,0.90665,0.9069,0.90655,0.9068,681399999.0
2009-04-06 16:22:00,0.9068,0.90705,0.90675,0.90685,573599998.0
2009-04-06 16:23:00,0.9069,0.907,0.90675,0.90695,916999996.0
2009-04-06 16:24:00,0.90695,0.90695,0.90665,0.90665,353400000.0
2009-04-06 16:25:00,0.90665,0.90675,0.9064,0.9065,517399998.0
2009-04-06 16:26:00,0.9065,0.90655,0.9061,0.9062,732900000.0
2009-04-06 16:27:00,0.9062,0.90635,0.90615,0.9062,785599998.0
2009-04-06 16:28:00,0.9062,0.9066,0.90615,0.9065,904000001.0
2009-04-06 16:29:00,0.9065,0.90665,0.9061,0.9063,635799999.0
2009-04-06 16:30:00,0.9063,0.90675,0.9063,0.9065,537200000.0
2009-04-06 16:31:00,0.90655,0.9067,0.90645,0.9067,363000000.0
2009-04-06 16:32:00,0.90665,0.90675,0.90665,0.90675,483200000.0
2009-04-06 16:33:00,0.9067,0.9067,0.9066,0.9066,216800000.0
2009-04-06 16:34:00,0.9066,0.90685,0.9065,0.9068,576199998.0
2009-04-06 16:35:00,0.90685,0.90685,0.9065,0.9068,470465000.0
2009-04-06 16:36:00,0.9068,0.907,0.9065,0.9065,359200000.0
2009-04-06 16:37:00,0.9065,0.90685,0.9062,0.9062,635800003.0
2009-04-06 16:38:00,0.9063,0.9063,0.906,0.906,444000000.0
2009-04-06 16:39:00,0.906,0.90655,0.90595,0.9064,515700001.0
2009-04-06 16:40:00,0.9064,0.9065,0.90615,0.9063,598100001.0
2009-04-06 16:41:00,0.9063,0.9063,0.9061,0.9062,427200000.0
2009-04-06 16:42:00,0.9062,0.90645,0.9062,0.9063,578400001.0
2009-04-06 16:43:00,0.90625,0.90635,0.90615,0.9062,443600001.0
2009-04-06 16:44:00,0.9062,0.90645,0.9062,0.90645,545200000.0
2009-04-06 16:45:00,0.90635,0.9065,0.90615,0.9063,377200000.0
2009-04-06 16:46:00,0.9063,0.9063,0.90575,0.90585,481000000.0
2009-04-06 16:47:00,0.9059,0.90615,0.9058,0.90595,756600000.0
2009-04-06 16:48:00,0.90585,0.9065,0.90585,0.90645,911000002.0
2009-04-06 16:49:00,0.9064,0.9066,0.9062,0.9062,777199997.0
2009-04-06 16:50:00,0.90625,0.9066,0.90615,0.9065,758100000.0
2009-04-06 16:51:00,0.9065,0.9066,0.9065,0.9066,416200000.0
2009-04-06 16:52:00,0.90655,0.9066,0.90625,0.9063,249000001.0
2009-04-06 16:53:00,0.9063,0.90635,0.90585,0.90585,851400002.0
2009-04-06 16:54:00,0.90585,0.90635,0.9058,0.90625,810000000.0
2009-04-06 16:55:00,0.90625,0.9064,0.90605,0.90605,409000001.0
2009-04-06 16:56:00,0.90605,0.9061,0.9058,0.90595,762200000.0
2009-04-06 16:57:00,0.9059,0.90605,0.90575,0.9059,499400000.0
2009-04-06 16:58:00,0.9059,0.90615,0.9059,0.90605,419800001.0
2009-04-06 16:59:00,0.9061,0.90615,0.90575,0.90595,820200003.0
2009-04-06 17:00:00,0.90595,0.9063,0.90595,0.90615,761599998.0
2009-04-06 17:01:00,0.90625,0.90655,0.906,0.90605,767200000.0
2009-04-06 17:02:00,0.90595,0.9067,0.90575,0.9065,645800000.0
2009-04-06 17:03:00,0.9066,0.9066,0.90615,0.9063,701199999.0
2009-04-06 17:04:00,0.9063,0.90635,0.9062,0.9062,415400000.0
2009-04-06 17:05:00,0.90625,0.90665,0.9062,0.90645,470800000.0
2009-04-06 17:06:00,0.90645,0.907,0.90625,0.90685,707200001.0
2009-04-06 17:07:00,0.9069,0.9069,0.9064,0.90655,662000003.0
2009-04-06 17:08:00,0.9065,0.90665,0.9063,0.90635,763800002.0
2009-04-06 17:09:00,0.90635,0.9065,0.9062,0.9064,608200001.0
2009-04-06 17:10:00,0.9064,0.9066,0.9064,0.9066,477799999.0
2009-04-06 17:11:00,0.9065,0.90665,0.90645,0.9065,647799999.0
2009-04-06 17:12:00,0.9065,0.9069,0.9064,0.90665,625599999.0
2009-04-06 17:13:00,0.90665,0.9074,0.9065,0.9074,793599999.0
2009-04-06 17:14:00,0.9074,0.90755,0.907,0.90715,783600001.0
2009-04-06 17:15:00,0.90715,0.9072,0.9068,0.9069,707599999.0
2009-04-06 17:16:00,0.9069,0.907,0.9064,0.90645,916200002.0
2009-04-06 17:17:00,0.9065,0.90685,0.9063,0.90635,730400000.0
2009-04-06 17:18:00,0.90635,0.90645,0.90625,0.90635,745800000.0
2009-04-06 17:19:00,0.90645,0.9066,0.9063,0.9066,567400002.0
2009-04-06 17:20:00,0.90665,0.90665,0.9063,0.9063,483000000.0
2009-04-06 17:21:00,0.90655,0.907,0.90655,0.9067,549000001.0
2009-04-06 17:22:00,0.9067,0.90695,0.90655,0.9069,510600000.0
2009-04-06 17:23:00,0.90695,0.9072,0.90685,0.9071,552400000.0
2009-04-06 17:24:00,0.9071,0.90735,0.9071,0.9072,420000000.0
2009-04-06 17:25:00,0.90715,0.90785,0.90705,0.90775,574599999.0
2009-04-06 17:26:00,0.90775,0.90775,0.90715,0.9073,1151000000.0
2009-04-06 17:27:00,0.90735,0.90745,0.9071,0.9074,906399996.0
2009-04-06 17:28:00,0.9074,0.9076,0.9074,0.9075,495400000.0
2009-04-06 17:29:00,0.90745,0.9078,0.90745,0.90775,933900001.0
2009-04-06 17:30:00,0.9078,0.9078,0.90755,0.90765,1095000002.0
2009-04-06 17:31:00,0.90765,0.9077,0.9076,0.90765,439399997.0
2009-04-06 17:32:00,0.90765,0.9077,0.90755,0.9076,332400002.0
2009-04-06 17:33:00,0.9076,0.90775,0.9075,0.90755,199900000.0
2009-04-06 17:34:00,0.90755,0.90755,0.9073,0.9074,427599999.0
2009-04-06 17:35:00,0.9074,0.9075,0.9073,0.9073,171000000.0
2009-04-06 17:36:00,0.9073,0.90735,0.907,0.9071,696999998.0
2009-04-06 17:37:00,0.90705,0.90715,0.907,0.9071,739200001.0
2009-04-06 17:38:00,0.9072,0.90735,0.9072,0.9073,331000000.0
2009-04-06 17:39:00,0.9074,0.9076,0.9074,0.90755,344599999.0
2009-04-06 17:40:00,0.90755,0.9078,0.90725,0.90765,627299998.0
2009-04-06 17:41:00,0.9077,0.90785,0.9076,0.9078,558100001.0
2009-04-06 17:42:00,0.9078,0.908,0.90775,0.90795,405300000.0
2009-04-06 17:43:00,0.90795,0.90855,0.90775,0.90825,657600000.0
2009-04-06 17:44:00,0.90815,0.90845,0.9078,0.90815,582000001.0
2009-04-06 17:45:00,0.90815,0.90815,0.90755,0.90785,466400001.0
2009-04-06 17:46:00,0.90785,0.9079,0.9075,0.9076,409500000.0
2009-04-06 17:47:00,0.90755,0.90785,0.90755,0.90765,482400000.0
2009-04-06 17:48:00,0.90765,0.90765,0.90755,0.9076,255100000.0
2009-04-06 17:49:00,0.9076,0.9078,0.90755,0.90765,396800000.0
2009-04-06 17:50:00,0.90765,0.9079,0.90755,0.90775,708599998.0
2009-04-06 17:51:00,0.90765,0.9078,0.9076,0.90765,317800000.0
2009-04-06 17:52:00,0.90765,0.90775,0.9076,0.9076,673400001.0
2009-04-06 17:53:00,0.9076,0.90805,0.9076,0.90805,412400000.0
2009-04-06 17:54:00,0.9081,0.90815,0.90765,0.9077,239200000.0
2009-04-06 17:55:00,0.90775,0.9083,0.90775,0.9083,397800000.0
2009-04-06 17:56:00,0.9083,0.9084,0.9081,0.90825,218800000.0
2009-04-06 17:57:00,0.90825,0.90885,0.90825,0.90845,405000000.0
2009-04-06 17:58:00,0.9084,0.9086,0.90825,0.9085,459600000.0
2009-04-06 17:59:00,0.9085,0.90865,0.90845,0.90845,525600000.0
2009-04-06 18:00:00,0.9085,0.9087,0.9081,0.9081,408600000.0
2009-04-06 18:01:00,0.9081,0.9084,0.9081,0.9084,508400000.0
2009-04-06 18:02:00,0.9083,0.9088,0.9082,0.90875,621800003.0
2009-04-06 18:03:00,0.90875,0.90925,0.9086,0.9091,668800001.0
2009-04-06 18:04:00,0.90915,0.9109,0.90915,0.9102,487700000.0
2009-04-06 18:05:00,0.9101,0.9104,0.90985,0.91035,547599999.0
2009-04-06 18:06:00,0.91035,0.911,0.91035,0.91095,534800000.0
2009-04-06 18:07:00,0.91095,0.91095,0.9105,0.9106,413400000.0
2009-04-06 18:08:00,0.9106,0.9106,0.90985,0.9102,357200000.0
2009-04-06 18:09:00,0.9101,0.91025,0.91,0.91015,174400000.0
2009-04-06 18:10:00,0.91015,0.91025,0.9101,0.9102,172800000.0
2009-04-06 18:11:00,0.9102,0.9102,0.91,0.91,199400000.0
2009-04-06 18:12:00,0.91,0.9101,0.90965,0.9097,264300000.0
2009-04-06 18:13:00,0.9097,0.9101,0.9096,0.9101,431600001.0
2009-04-06 18:14:00,0.9101,0.9102,0.90975,0.90975,344200000.0
2009-04-06 18:15:00,0.9097,0.9098,0.9096,0.9096,238200000.0
2009-04-06 18:16:00,0.9096,0.9097,0.90935,0.9095,291800000.0
2009-04-06 18:17:00,0.90955,0.90955,0.90945,0.9095,181800000.0
2009-04-06 18:18:00,0.9095,0.90965,0.9095,0.90955,136600000.0
2009-04-06 18:19:00,0.9095,0.90965,0.90925,0.90945,340800000.0
2009-04-06 18:20:00,0.90945,0.9096,0.9094,0.9095,264600000.0
2009-04-06 18:21:00,0.9094,0.90995,0.9094,0.9096,615000000.0
2009-04-06 18:22:00,0.9096,0.9099,0.9095,0.9098,277100000.0
2009-04-06 18:23:00,0.9098,0.91015,0.9098,0.91005,223000000.0
2009-04-06 18:24:00,0.91005,0.91005,0.90985,0.91,240600000.0
2009-04-06 18:25:00,0.91,0.91005,0.9098,0.91005,199800000.0
2009-04-06 18:26:00,0.91005,0.91065,0.91005,0.9104,563000000.0
2009-04-06 18:27:00,0.9104,0.91065,0.90995,0.91005,389799999.0
2009-04-06 18:28:00,0.91015,0.91045,0.91005,0.9102,263600000.0
2009-04-06 18:29:00,0.9102,0.91035,0.91005,0.9103,138200000.0
2009-04-06 18:30:00,0.9103,0.91035,0.90985,0.91005,268400000.0
2009-04-06 18:31:00,0.91005,0.91085,0.91,0.91055,350600000.0
2009-04-06 18:32:00,0.9105,0.9108,0.9105,0.9108,201800000.0
2009-04-06 18:33:00,0.9108,0.9108,0.9106,0.9107,210000000.0
2009-04-06 18:34:00,0.9107,0.91095,0.9105,0.9109,293800000.0
2009-04-06 18:35:00,0.9109,0.911,0.91075,0.9108,298200000.0
2009-04-06 18:36:00,0.9108,0.91105,0.91065,0.9109,259600000.0
2009-04-06 18:37:00,0.91085,0.91105,0.9107,0.91095,570300000.0
2009-04-06 18:38:00,0.91095,0.91095,0.91065,0.9109,318700001.0
2009-04-06 18:39:00,0.9109,0.91105,0.9108,0.9109,417800000.0
2009-04-06 18:40:00,0.9109,0.9109,0.9108,0.9109,68600000.0
2009-04-06 18:41:00,0.9109,0.9109,0.9107,0.91085,218400000.0
2009-04-06 18:42:00,0.91085,0.91105,0.9107,0.9107,176000000.0
2009-04-06 18:43:00,0.91065,0.9108,0.91055,0.9107,346600000.0
2009-04-06 18:44:00,0.9107,0.91075,0.9106,0.91065,133200000.0
2009-04-06 18:45:00,0.9106,0.91065,0.9101,0.9102,174400000.0
2009-04-06 18:46:00,0.9102,0.91025,0.9101,0.9102,140600000.0
2009-04-06 18:47:00,0.9102,0.9102,0.91005,0.91005,62000000.0
2009-04-06 18:48:00,0.91005,0.9102,0.91005,0.9101,162000000.0
2009-04-06 18:49:00,0.91005,0.9102,0.91005,0.9101,189600000.0
2009-04-06 18:50:00,0.9101,0.9101,0.91005,0.91005,82000000.0
2009-04-06 18:51:00,0.91005,0.9101,0.9099,0.90995,257000000.0
2009-04-06 18:52:00,0.90995,0.91005,0.9099,0.91005,136600000.0
2009-04-06 18:53:00,0.91005,0.91005,0.91,0.91,30200000.0
2009-04-06 18:54:00,0.91,0.9101,0.91,0.91,70200000.0
2009-04-06 18:55:00,0.91,0.91005,0.90955,0.90955,113800000.0
2009-04-06 18:56:00,0.90955,0.9096,0.90925,0.9095,132300000.0
2009-04-06 18:57:00,0.9095,0.9095,0.9092,0.90925,121100000.0
2009-04-06 18:58:00,0.9093,0.9096,0.90915,0.90955,207300000.0
2009-04-06 18:59:00,0.90955,0.9099,0.9095,0.90975,287900000.0
2009-04-06 19:00:00,0.9098,0.9099,0.9095,0.9095,363000000.0
2009-04-06 19:01:00,0.9095,0.9098,0.9095,0.90965,221600000.0
2009-04-06 19:02:00,0.9096,0.90995,0.9096,0.9098,171600000.0
2009-04-06 19:03:00,0.9097,0.91005,0.9095,0.90955,261000000.0
2009-04-06 19:04:00,0.90955,0.90965,0.90945,0.9095,277600000.0
2009-04-06 19:05:00,0.9095,0.9097,0.9095,0.9096,204000000.0
2009-04-06 19:06:00,0.9096,0.90985,0.9096,0.90975,266600000.0
2009-04-06 19:07:00,0.9097,0.9098,0.90955,0.9096,336600000.0
2009-04-06 19:08:00,0.9096,0.90975,0.90945,0.9095,153200000.0
2009-04-06 19:09:00,0.9095,0.90955,0.9094,0.9094,190000000.0
2009-04-06 19:10:00,0.9094,0.9094,0.90915,0.90915,249600000.0
2009-04-06 19:11:00,0.90915,0.9092,0.9091,0.9092,107200000.0
2009-04-06 19:12:00,0.9092,0.9092,0.909,0.9092,210000000.0
2009-04-06 19:13:00,0.9092,0.90925,0.90905,0.9091,153800000.0
2009-04-06 19:14:00,0.90905,0.9093,0.90895,0.909,382800000.0
2009-04-06 19:15:00,0.909,0.9091,0.9087,0.9091,335400000.0
2009-04-06 19:16:00,0.9091,0.90935,0.90895,0.90925,487400000.0
2009-04-06 19:17:00,0.90925,0.9093,0.90905,0.9091,242800000.0
2009-04-06 19:18:00,0.90915,0.90925,0.90905,0.90925,147400000.0
2009-04-06 19:19:00,0.90925,0.90935,0.9092,0.9093,148200000.0
2009-04-06 19:20:00,0.90925,0.9093,0.9092,0.90925,71800000.0
2009-04-06 19:21:00,0.90925,0.9093,0.9092,0.9092,155600000.0
2009-04-06 19:22:00,0.9092,0.90925,0.909,0.90905,228400000.0
2009-04-06 19:23:00,0.90905,0.9093,0.90905,0.9093,52400000.0
2009-04-06 19:24:00,0.9093,0.9096,0.9092,0.9095,311000000.0
2009-04-06 19:25:00,0.9095,0.90965,0.9094,0.90945,231400000.0
2009-04-06 19:26:00,0.9095,0.9099,0.9095,0.90975,347000000.0
2009-04-06 19:27:00,0.9098,0.9098,0.9094,0.9096,369400000.0
2009-04-06 19:28:00,0.90955,0.9096,0.90955,0.90955,63400000.0
2009-04-06 19:29:00,0.90965,0.90985,0.9096,0.90975,200000000.0
2009-04-06 19:30:00,0.90975,0.90985,0.90975,0.9098,91200000.0
2009-04-06 19:31:00,0.90975,0.9098,0.9096,0.9097,283000000.0
2009-04-06 19:32:00,0.90975,0.90995,0.90955,0.90995,269600000.0
2009-04-06 19:33:00,0.90995,0.91,0.9098,0.9099,169600000.0
2009-04-06 19:34:00,0.90995,0.90995,0.9099,0.9099,59800000.0
2009-04-06 19:35:00,0.9099,0.9099,0.9096,0.9097,240200000.0
2009-04-06 19:36:00,0.9097,0.90975,0.9095,0.90955,219800000.0
2009-04-06 19:37:00,0.9095,0.9096,0.9095,0.90955,124600000.0
2009-04-06 19:38:00,0.90955,0.9103,0.90955,0.9102,395400000.0
2009-04-06 19:39:00,0.91015,0.91025,0.9099,0.9101,234200000.0
2009-04-06 19:40:00,0.9101,0.91015,0.9099,0.9099,248400000.0
2009-04-06 19:41:00,0.90995,0.91,0.90975,0.90985,293000000.0
2009-04-06 19:42:00,0.90985,0.90985,0.9096,0.9096,259200000.0
2009-04-06 19:43:00,0.9096,0.90965,0.9095,0.90955,115600000.0
2009-04-06 19:44:00,0.90955,0.90955,0.9095,0.9095,43800000.0
2009-04-06 19:45:00,0.9094,0.9094,0.90935,0.9094,78800000.0
2009-04-06 19:46:00,0.9094,0.90975,0.9094,0.90955,209000000.0
2009-04-06 19:47:00,0.90955,0.90955,0.90955,0.90955,19600000.0
2009-04-06 19:48:00,0.90945,0.90975,0.9094,0.90965,113400000.0
2009-04-06 19:49:00,0.90975,0.90975,0.9095,0.9097,92800000.0
2009-04-06 19:50:00,0.9097,0.9097,0.9094,0.90945,280000002.0
2009-04-06 19:51:00,0.90945,0.9098,0.90945,0.90965,582000000.0
2009-04-06 19:52:00,0.90965,0.9098,0.9094,0.9096,365200000.0
2009-04-06 19:53:00,0.9096,0.90965,0.9096,0.90965,108800000.0
2009-04-06 19:54:00,0.90965,0.9098,0.90955,0.90975,144600000.0
2009-04-06 19:55:00,0.9097,0.91025,0.9097,0.9101,473400000.0
2009-04-06 19:56:00,0.9101,0.91025,0.91005,0.9101,365000000.0
2009-04-06 19:57:00,0.91015,0.91025,0.90995,0.9101,486200000.0
2009-04-06 19:58:00,0.9103,0.9103,0.91,0.91005,179600000.0
2009-04-06 19:59:00,0.91005,0.9101,0.90975,0.90975,130800000.0
2009-04-06 20:00:00,0.90975,0.90985,0.90965,0.90975,257200000.0
2009-04-06 20:01:00,0.90975,0.9098,0.9096,0.9098,248600000.0
2009-04-06 20:02:00,0.9098,0.9101,0.9096,0.90965,488600000.0
2009-04-06 20:03:00,0.90965,0.9098,0.9095,0.90965,462800000.0
2009-04-06 20:04:00,0.90965,0.91,0.9095,0.9098,601000000.0
2009-04-06 20:05:00,0.9098,0.9098,0.90955,0.9096,230200000.0
2009-04-06 20:06:00,0.9096,0.9099,0.90955,0.90955,223400000.0
2009-04-06 20:07:00,0.90955,0.90965,0.9095,0.9096,201800000.0
2009-04-06 20:08:00,0.9096,0.90975,0.90955,0.90975,266000000.0
2009-04-06 20:09:00,0.90975,0.9098,0.9095,0.9095,87000000.0
2009-04-06 20:10:00,0.90945,0.90975,0.90945,0.90965,376400000.0
2009-04-06 20:11:00,0.9096,0.90975,0.9095,0.9095,182800000.0
2009-04-06 20:12:00,0.9095,0.90965,0.9094,0.9096,225600000.0
2009-04-06 20:13:00,0.9096,0.90975,0.9095,0.90965,269000000.0
2009-04-06 20:14:00,0.90965,0.90965,0.9094,0.9094,265600000.0
2009-04-06 20:15:00,0.9094,0.9097,0.9094,0.9097,100200000.0
2009-04-06 20:16:00,0.9096,0.90975,0.9095,0.90975,195000000.0
2009-04-06 20:17:00,0.9096,0.90975,0.9096,0.90975,40800000.0
2009-04-06 20:18:00,0.9098,0.90985,0.9098,0.90985,31600000.0
2009-04-06 20:19:00,0.9097,0.9102,0.90965,0.91015,273399999.0
2009-04-06 20:20:00,0.91015,0.91015,0.91,0.91,65600000.0
2009-04-06 20:21:00,0.90995,0.91035,0.90995,0.91,422400000.0
2009-04-06 20:22:00,0.9101,0.9102,0.91,0.91015,149600000.0
2009-04-06 20:23:00,0.91015,0.91025,0.91005,0.9102,187000000.0
2009-04-06 20:24:00,0.91025,0.9104,0.9102,0.9104,240000000.0
2009-04-06 20:25:00,0.91035,0.91045,0.91035,0.91035,176200000.0
2009-04-06 20:26:00,0.9104,0.9106,0.91035,0.9105,186000000.0
2009-04-06 20:27:00,0.9105,0.9107,0.91035,0.9105,451999999.0
2009-04-06 20:28:00,0.9106,0.9107,0.9105,0.9106,178400000.0
2009-04-06 20:29:00,0.9106,0.91065,0.91045,0.91045,83400000.0
2009-04-06 20:30:00,0.9105,0.9105,0.9102,0.9102,272400000.0
2009-04-06 20:31:00,0.9102,0.9102,0.91,0.91,94000000.0
2009-04-06 20:32:00,0.91,0.91,0.91,0.91,77800000.0
2009-04-06 20:33:00,0.91,0.9102,0.9098,0.91,139000000.0
2009-04-06 20:34:00,0.91,0.91,0.90975,0.9098,397800000.0
2009-04-06 20:35:00,0.90985,0.9099,0.9098,0.90985,200600000.0
2009-04-06 20:36:00,0.90985,0.9099,0.9098,0.9098,66000000.0
2009-04-06 20:37:00,0.9098,0.91,0.9098,0.90995,274000000.0
2009-04-06 20:38:00,0.90995,0.91,0.9099,0.9099,227000000.0
2009-04-06 20:39:00,0.9099,0.90995,0.9098,0.9098,159400000.0
2009-04-06 20:40:00,0.9098,0.9104,0.9098,0.91,265000000.0
2009-04-06 20:41:00,0.91,0.9103,0.9099,0.9103,191400000.0
2009-04-06 20:42:00,0.91025,0.9103,0.9101,0.9101,301000000.0
2009-04-06 20:43:00,0.9101,0.9102,0.9101,0.9102,67400000.0
2009-04-06 20:44:00,0.9102,0.91025,0.9101,0.91015,185800000.0
2009-04-06 20:45:00,0.91015,0.9102,0.90985,0.91005,268600000.0
2009-04-06 20:46:00,0.9101,0.9101,0.9099,0.91,174600000.0
2009-04-06 20:47:00,0.91,0.9102,0.91,0.9102,200600000.0
2009-04-06 20:48:00,0.9103,0.91035,0.91025,0.91035,98800000.0
2009-04-06 20:49:00,0.91035,0.9104,0.91005,0.9101,223800000.0
2009-04-06 20:50:00,0.91015,0.91015,0.9099,0.90995,285000000.0
2009-04-06 20:51:00,0.90995,0.91005,0.9098,0.90995,227000000.0
2009-04-06 20:52:00,0.90995,0.90995,0.9098,0.9098,163600000.0
2009-04-06 20:53:00,0.9098,0.9098,0.9095,0.9095,261500000.0
2009-04-06 20:54:00,0.9096,0.90965,0.9095,0.90955,101200000.0
2009-04-06 20:55:00,0.90955,0.90965,0.90955,0.9096,45800000.0
2009-04-06 20:56:00,0.9096,0.9096,0.9096,0.9096,31600000.0
2009-04-06 20:57:00,0.9096,0.90965,0.9096,0.9096,64600000.0
2009-04-06 20:58:00,0.9096,0.9098,0.9096,0.9098,139800000.0
2009-04-06 20:59:00,0.90975,0.91005,0.90955,0.9096,370800000.0
2009-04-06 21:00:00,0.9096,0.91,0.9096,0.91,296200000.0
2009-04-06 21:01:00,0.90995,0.91015,0.9098,0.91,234000000.0
2009-04-06 21:02:00,0.91005,0.91005,0.90985,0.9099,25400000.0
2009-04-06 21:03:00,0.9099,0.91005,0.9099,0.91005,83000000.0
2009-04-06 21:04:00,0.91,0.9102,0.9097,0.9099,415800000.0
2009-04-06 21:05:00,0.9099,0.91005,0.90985,0.9099,132400000.0
2009-04-06 21:06:00,0.90985,0.9099,0.9097,0.9097,65800000.0
2009-04-06 21:07:00,0.9098,0.9098,0.90965,0.90975,72800000.0
2009-04-06 21:08:00,0.9098,0.90995,0.90975,0.90995,175200000.0
2009-04-06 21:09:00,0.9098,0.90985,0.90975,0.90975,22800000.0
2009-04-06 21:10:00,0.90975,0.90975,0.9096,0.9096,52200000.0
2009-04-06 21:11:00,0.90965,0.90985,0.9096,0.9097,343400000.0
2009-04-06 21:12:00,0.9098,0.90995,0.9097,0.9098,222800000.0
2009-04-06 21:13:00,0.90985,0.91015,0.9098,0.9099,370400000.0
2009-04-06 21:14:00,0.9099,0.9099,0.90965,0.90985,90400000.0
2009-04-06 21:15:00,0.90985,0.90985,0.9098,0.90985,17600000.0
2009-04-06 21:16:00,0.90985,0.90985,0.9096,0.90975,59900000.0
2009-04-06 21:17:00,0.90975,0.90985,0.9096,0.9097,158600000.0
2009-04-06 21:18:00,0.90965,0.9099,0.90965,0.9099,127400000.0
2009-04-06 21:19:00,0.91,0.91,0.90965,0.90975,235400000.0
2009-04-06 21:20:00,0.90975,0.90995,0.9096,0.90975,90400000.0
2009-04-06 21:21:00,0.9097,0.90985,0.9096,0.90965,136200000.0
2009-04-06 21:22:00,0.90965,0.90975,0.9096,0.90965,82000000.0
2009-04-06 21:23:00,0.9096,0.9096,0.9096,0.9096,61000000.0
2009-04-06 21:24:00,0.90965,0.90985,0.9096,0.9097,147500000.0
2009-04-06 21:25:00,0.9097,0.90995,0.9096,0.90975,171600000.0
2009-04-06 21:26:00,0.9097,0.9098,0.90965,0.9097,57600000.0
2009-04-06 21:27:00,0.9097,0.90985,0.9097,0.90975,35600000.0
2009-04-06 21:28:00,0.9098,0.90985,0.9096,0.90965,270600000.0
2009-04-06 21:29:00,0.9097,0.90995,0.9097,0.9098,118500000.0
2009-04-06 21:30:00,0.9098,0.90985,0.9096,0.9096,48600000.0
2009-04-06 21:31:00,0.9096,0.90975,0.9096,0.90975,196000000.0
2009-04-06 21:32:00,0.9097,0.9097,0.90955,0.9096,62400000.0
2009-04-06 21:33:00,0.9096,0.9096,0.9096,0.9096,29800000.0
2009-04-06 21:34:00,0.90937,0.90942,0.90937,0.90938,90400000.0
2009-04-06 21:35:00,0.9096,0.9096,0.90945,0.9095,126000000.0
2009-04-06 21:36:00,0.9095,0.9095,0.9095,0.9095,1000000.0
2009-04-06 21:37:00,0.9095,0.9095,0.90925,0.90945,196200001.0
2009-04-06 21:38:00,0.90945,0.9095,0.9093,0.9094,135800000.0
2009-04-06 21:39:00,0.9094,0.9095,0.9094,0.9095,185600000.0
2009-04-06 21:40:00,0.9095,0.9096,0.90935,0.90945,105200000.0
2009-04-06 21:41:00,0.90945,0.9098,0.90945,0.90965,193600000.0
2009-04-06 21:42:00,0.90955,0.90965,0.9095,0.9095,116800000.0
2009-04-06 21:43:00,0.9095,0.90965,0.9095,0.90965,43800000.0
2009-04-06 21:44:00,0.9098,0.9098,0.9093,0.9094,103200000.0
2009-04-06 21:45:00,0.90935,0.90955,0.90935,0.90945,76000000.0
2009-04-06 21:46:00,0.90935,0.9094,0.90935,0.90935,58000000.0
2009-04-06 21:47:00,0.90935,0.9094,0.90925,0.9094,31000000.0
2009-04-06 21:48:00,0.9094,0.90945,0.9091,0.90915,149800000.0
2009-04-06 21:49:00,0.9092,0.90935,0.9092,0.9093,147400000.0
2009-04-06 21:50:00,0.9093,0.9096,0.9093,0.90945,266600000.0
2009-04-06 21:51:00,0.90945,0.90955,0.9093,0.9093,294800000.0
2009-04-06 21:52:00,0.9093,0.90945,0.9092,0.90945,93000000.0
2009-04-06 21:53:00,0.90945,0.90945,0.90915,0.90915,104800000.0
2009-04-06 21:54:00,0.90915,0.9094,0.9091,0.9094,174200000.0
2009-04-06 21:55:00,0.90935,0.90975,0.9093,0.9094,483400000.0
2009-04-06 21:56:00,0.90945,0.90955,0.90925,0.90945,148600000.0
2009-04-06 21:57:00,0.90945,0.9095,0.9093,0.9094,136800000.0
2009-04-06 21:58:00,0.90945,0.9095,0.90945,0.9095,37800000.0
2009-04-06 21:59:00,0.90945,0.90945,0.90945,0.90945,19200000.0
2009-04-06 22:00:00,0.9095,0.9098,0.9095,0.9097,291800000.0
2009-04-06 22:01:00,0.9097,0.90985,0.90945,0.9095,231000000.0
2009-04-06 22:02:00,0.9095,0.9096,0.9095,0.9096,85800000.0
2009-04-06 22:03:00,0.9096,0.90995,0.9095,0.90975,217200000.0
2009-04-06 22:04:00,0.90975,0.90975,0.9096,0.90965,41800000.0
2009-04-06 22:05:00,0.90965,0.90965,0.9096,0.9096,49200000.0
2009-04-06 22:06:00,0.9096,0.90975,0.90955,0.90965,85200000.0
2009-04-06 22:07:00,0.90965,0.9097,0.90955,0.90955,37600000.0
2009-04-06 22:08:00,0.90955,0.9099,0.9095,0.9096,164200000.0
2009-04-06 22:09:00,0.9096,0.9098,0.9096,0.9098,216200000.0
2009-04-06 22:10:00,0.9098,0.9098,0.90965,0.90975,113800000.0
2009-04-06 22:11:00,0.90975,0.90975,0.90965,0.9097,42400000.0
2009-04-06 22:12:00,0.9097,0.9097,0.9096,0.9097,126000000.0
2009-04-06 22:13:00,0.9097,0.9099,0.9097,0.90985,47800000.0
2009-04-06 22:14:00,0.90985,0.91,0.90985,0.9099,131000000.0
2009-04-06 22:15:00,0.9099,0.90995,0.90965,0.90965,69400000.0
2009-04-06 22:16:00,0.90975,0.90985,0.9095,0.9095,68600000.0
2009-04-06 22:17:00,0.9095,0.9095,0.9092,0.9093,45800000.0
2009-04-06 22:18:00,0.9093,0.9093,0.9092,0.9092,18400000.0
2009-04-06 22:19:00,0.9092,0.9092,0.9092,0.9092,70600000.0
2009-04-06 22:20:00,0.90925,0.9094,0.90905,0.9091,65400000.0
2009-04-06 22:21:00,0.9091,0.9091,0.9091,0.9091,15800000.0
2009-04-06 22:22:00,0.9091,0.9091,0.9091,0.9091,18600000.0
2009-04-06 22:23:00,0.9091,0.9091,0.909,0.90905,66000000.0
2009-04-06 22:24:00,0.909,0.90905,0.909,0.909,60200000.0
2009-04-06 22:25:00,0.909,0.90925,0.90895,0.90925,166400000.0
2009-04-06 22:26:00,0.90925,0.90925,0.90905,0.9092,36800000.0
2009-04-06 22:27:00,0.9092,0.9092,0.9092,0.9092,5600000.0
2009-04-06 22:28:00,0.9092,0.9093,0.9092,0.9092,9400000.0
2009-04-06 22:29:00,0.9092,0.9092,0.9092,0.9092,5600000.0
2009-04-06 22:30:00,0.9092,0.9092,0.909,0.9092,28800000.0
2009-04-06 22:31:00,0.9092,0.9092,0.90895,0.909,127300000.0
2009-04-06 22:32:00,0.9088,0.9093,0.9088,0.9092,110000000.0
2009-04-06 22:33:00,0.9091,0.9092,0.90905,0.90905,70800000.0
2009-04-06 22:34:00,0.90905,0.9092,0.90905,0.90905,68400000.0
2009-04-06 22:35:00,0.909,0.909,0.909,0.909,12400000.0
2009-04-06 22:36:00,0.909,0.909,0.909,0.909,25600000.0
2009-04-06 22:37:00,0.909,0.90905,0.909,0.90905,9600000.0
2009-04-06 22:38:00,0.9091,0.9092,0.90905,0.90905,67600000.0
2009-04-06 22:39:00,0.90905,0.90915,0.909,0.9091,73200000.0
2009-04-06 22:40:00,0.9091,0.9091,0.909,0.909,105800000.0
2009-04-06 22:41:00,0.909,0.90915,0.909,0.9091,31200000.0
2009-04-06 22:42:00,0.9091,0.90915,0.90885,0.909,121000000.0
2009-04-06 22:43:00,0.909,0.9091,0.90895,0.9091,56800000.0
2009-04-06 22:44:00,0.9091,0.9091,0.9091,0.9091,4800000.0
2009-04-06 22:45:00,0.9091,0.9091,0.90885,0.90885,48800000.0
2009-04-06 22:46:00,0.90895,0.9092,0.9088,0.90915,183000000.0
2009-04-06 22:47:00,0.9092,0.9093,0.9086,0.9087,163000000.0
2009-04-06 22:48:00,0.9087,0.9088,0.9087,0.90875,157400000.0
2009-04-06 22:49:00,0.9088,0.9089,0.90875,0.9089,96000000.0
2009-04-06 22:50:00,0.90895,0.909,0.9084,0.90855,191600000.0
2009-04-06 22:51:00,0.90855,0.9089,0.90845,0.9088,107400000.0
2009-04-06 22:52:00,0.90875,0.90885,0.90855,0.90875,104800000.0
2009-04-06 22:53:00,0.90865,0.9087,0.9086,0.90865,84400000.0
2009-04-06 22:54:00,0.9087,0.90875,0.9086,0.9086,76000000.0
2009-04-06 22:55:00,0.90865,0.9088,0.9086,0.9087,25200000.0
2009-04-06 22:56:00,0.90865,0.9087,0.9082,0.90845,40800000.0
2009-04-06 22:57:00,0.9083,0.90845,0.9083,0.9084,28800000.0
2009-04-06 22:58:00,0.90835,0.90855,0.90835,0.90835,37400000.0
2009-04-06 22:59:00,0.9084,0.90845,0.90815,0.90815,40600000.0
2009-04-06 23:00:00,0.9081,0.9081,0.90805,0.90805,11400000.0
2009-04-06 23:01:00,0.9081,0.90825,0.9081,0.9082,5000000.0
2009-04-06 23:02:00,0.90825,0.90825,0.9079,0.9081,7000000.0
2009-04-06 23:03:00,0.90805,0.90805,0.90795,0.90795,28000000.0
2009-04-06 23:04:00,0.90795,0.90815,0.90795,0.90815,26800000.0
2009-04-06 23:05:00,0.9081,0.90835,0.90805,0.90835,48000000.0
2009-04-06 23:06:00,0.90825,0.9085,0.908,0.9083,35200000.0
2009-04-06 23:07:00,0.9083,0.9083,0.9081,0.9082,25200000.0
2009-04-06 23:08:00,0.9082,0.9083,0.90815,0.90815,10200000.0
2009-04-06 23:09:00,0.9081,0.90845,0.9081,0.90845,14000000.0
2009-04-06 23:10:00,0.90845,0.90855,0.9084,0.9085,23000000.0
2009-04-06 23:11:00,0.9084,0.9084,0.90825,0.90825,26400000.0
2009-04-06 23:12:00,0.90825,0.90845,0.90825,0.9084,15200000.0
2009-04-06 23:13:00,0.9085,0.9085,0.9084,0.90845,10600000.0
2009-04-06 23:14:00,0.90845,0.90865,0.90845,0.90865,9000000.0
2009-04-06 23:15:00,0.90865,0.90865,0.9086,0.9086,7000000.0
2009-04-06 23:16:00,0.90855,0.9086,0.90845,0.9086,17000000.0
2009-04-06 23:17:00,0.90865,0.90875,0.90865,0.90875,6000000.0
2009-04-06 23:18:00,0.9088,0.9088,0.90865,0.90865,4000000.0
2009-04-06 23:19:00,0.90875,0.90875,0.90865,0.90865,4000000.0
2009-04-06 23:20:00,0.90875,0.90875,0.90875,0.90875,1000000.0
2009-04-06 23:21:00,0.90875,0.90875,0.9087,0.9087,5000000.0
2009-04-06 23:22:00,0.90875,0.90875,0.9086,0.9086,6000000.0
2009-04-06 23:23:00,0.9086,0.90875,0.90855,0.90855,10000000.0
2009-04-06 23:24:00,0.9087,0.9087,0.9087,0.9087,2000000.0
2009-04-06 23:25:00,0.9086,0.9086,0.9086,0.9086,6600000.0
2009-04-06 23:26:00,0.90865,0.90885,0.90855,0.90885,31600000.0
2009-04-06 23:27:00,0.90869,0.90872,0.90856,0.90865,154800000.0
2009-04-06 23:28:00,0.90885,0.9089,0.90875,0.90885,47200000.0
2009-04-06 23:29:00,0.909,0.9091,0.909,0.9091,58400000.0
2009-04-06 23:30:00,0.90905,0.9091,0.90905,0.9091,2000000.0
2009-04-06 23:31:00,0.90905,0.90905,0.909,0.909,2000000.0
2009-04-06 23:32:00,0.90905,0.90905,0.9089,0.9089,6000000.0
2009-04-06 23:33:00,0.90885,0.90885,0.90875,0.90875,16000000.0
2009-04-06 23:34:00,0.9087,0.909,0.9085,0.90895,51000000.0
2009-04-06 23:35:00,0.90895,0.90915,0.90885,0.90895,8000000.0
2009-04-06 23:36:00,0.90895,0.90895,0.9088,0.9088,12800000.0
2009-04-06 23:37:00,0.9087,0.9088,0.90835,0.9085,31000000.0
2009-04-06 23:38:00,0.9085,0.9089,0.90835,0.90835,29200000.0
2009-04-06 23:39:00,0.90845,0.9086,0.90845,0.9086,32600001.0
2009-04-06 23:40:00,0.90865,0.90895,0.90865,0.90885,14600000.0
2009-04-06 23:41:00,0.90865,0.90865,0.90855,0.90855,4000000.0
2009-04-06 23:42:00,0.90855,0.90885,0.90855,0.90885,6000000.0
2009-04-06 23:43:00,0.90865,0.90885,0.90845,0.90885,15000000.0
2009-04-06 23:44:00,0.90885,0.90885,0.90865,0.90875,11000000.0
2009-04-06 23:45:00,0.90875,0.90885,0.90865,0.90865,26000000.0
2009-04-06 23:46:00,0.90875,0.90875,0.9086,0.9087,13200000.0
2009-04-06 23:47:00,0.9087,0.9089,0.90855,0.9087,24000000.0
2009-04-06 23:48:00,0.9086,0.90885,0.9086,0.9087,10000000.0
2009-04-06 23:49:00,0.90838,0.90864,0.90838,0.90855,105200000.0
2009-04-06 23:50:00,0.9086,0.9088,0.90855,0.9086,10000000.0
2009-04-06 23:51:00,0.9086,0.90865,0.9086,0.90865,2000000.0
2009-04-06 23:52:00,0.9086,0.90865,0.9086,0.90865,2000000.0
2009-04-06 23:53:00,0.9087,0.9089,0.9087,0.9089,6000000.0
2009-04-06 23:54:00,0.90875,0.9089,0.90865,0.90875,9000000.0
2009-04-06 23:55:00,0.9087,0.90875,0.9087,0.90875,2000000.0
2009-04-06 23:56:00,0.9087,0.9087,0.9087,0.9087,1000000.0
2009-04-06 23:57:00,0.90865,0.9087,0.9085,0.9085,12400000.0
2009-04-06 23:58:00,0.90855,0.9086,0.9084,0.9084,25200000.0
2009-04-06 23:59:00,0.9084,0.9086,0.9084,0.90855,102200000.0
2009-04-07 00:00:00,0.90855,0.9087,0.9085,0.9086,190400000.0
2009-04-07 00:01:00,0.9086,0.90875,0.90855,0.9086,52600000.0
2009-04-07 00:02:00,0.9086,0.90875,0.9086,0.90865,149800000.0
2009-04-07 00:03:00,0.90865,0.90865,0.90855,0.90855,149000000.0
2009-04-07 00:04:00,0.90855,0.90875,0.90855,0.9087,114800000.0
2009-04-07 00:05:00,0.9087,0.9088,0.90855,0.90865,238200000.0
2009-04-07 00:06:00,0.90865,0.9087,0.9086,0.90865,94800000.0
2009-04-07 00:07:00,0.90865,0.90885,0.9086,0.90875,129600000.0
2009-04-07 00:08:00,0.9089,0.90895,0.9088,0.90885,95600000.0
2009-04-07 00:09:00,0.9089,0.9089,0.90885,0.9089,13000000.0
2009-04-07 00:10:00,0.9089,0.90895,0.90885,0.9089,81800000.0
2009-04-07 00:11:00,0.909,0.9092,0.9089,0.90895,248200000.0
2009-04-07 00:12:00,0.90895,0.90895,0.90895,0.90895,1000000.0
2009-04-07 00:13:00,0.90895,0.90895,0.90895,0.90895,6000000.0
2009-04-07 00:14:00,0.90895,0.90905,0.9089,0.909,47800000.0
2009-04-07 00:15:00,0.90895,0.90925,0.9088,0.90885,61800000.0
2009-04-07 00:16:00,0.9088,0.90885,0.90875,0.90875,4000000.0
2009-04-07 00:17:00,0.90875,0.9089,0.9087,0.90885,40600000.0
2009-04-07 00:18:00,0.90885,0.90885,0.9088,0.9088,18400000.0
2009-04-07 00:19:00,0.9088,0.90915,0.9088,0.90905,159800000.0
2009-04-07 00:20:00,0.9091,0.9091,0.90905,0.90905,71000000.0
2009-04-07 00:21:00,0.9091,0.9093,0.9088,0.9088,211600000.0
2009-04-07 00:22:00,0.9089,0.9089,0.9089,0.9089,1000000.0
2009-04-07 00:23:00,0.90895,0.9091,0.9089,0.9091,9000000.0
2009-04-07 00:24:00,0.90915,0.90915,0.909,0.90905,8600000.0
2009-04-07 00:25:00,0.90905,0.9091,0.90895,0.90895,11600000.0
2009-04-07 00:26:00,0.909,0.9091,0.909,0.9091,7000000.0
2009-04-07 00:27:00,0.90905,0.9092,0.90895,0.9092,53600000.0
2009-04-07 00:28:00,0.90925,0.90925,0.9092,0.9092,201200000.0
2009-04-07 00:29:00,0.9093,0.90935,0.9092,0.90925,50000000.0
2009-04-07 00:30:00,0.90925,0.90925,0.9092,0.90925,10200000.0
2009-04-07 00:31:00,0.90925,0.90925,0.90925,0.90925,8000000.0
2009-04-07 00:32:00,0.90903,0.90903,0.90881,0.90893,129200000.0
2009-04-07 00:33:00,0.9092,0.9092,0.9092,0.9092,1000000.0
2009-04-07 00:34:00,0.90873,0.90919,0.90873,0.9089,13000000.0
2009-04-07 00:35:00,0.9092,0.9093,0.9092,0.9093,64800000.0
2009-04-07 00:36:00,0.9093,0.9093,0.90895,0.90905,75600000.0
2009-04-07 00:37:00,0.90905,0.9091,0.9087,0.9087,159800000.0
2009-04-07 00:38:00,0.9087,0.90885,0.9087,0.9088,65000000.0
2009-04-07 00:39:00,0.9088,0.9089,0.9088,0.90885,66800000.0
2009-04-07 00:40:00,0.90885,0.90885,0.90885,0.90885,13200000.0
2009-04-07 00:41:00,0.90885,0.90895,0.90885,0.9089,29200000.0
2009-04-07 00:42:00,0.9089,0.9089,0.90885,0.90885,32000000.0
2009-04-07 00:43:00,0.9089,0.90905,0.90885,0.909,225800000.0
2009-04-07 00:44:00,0.909,0.90905,0.90895,0.909,139800000.0
2009-04-07 00:45:00,0.90895,0.90905,0.90895,0.909,104600000.0
2009-04-07 00:46:00,0.909,0.90915,0.909,0.9091,77800000.0
2009-04-07 00:47:00,0.9091,0.90915,0.9091,0.90915,57200000.0
2009-04-07 00:48:00,0.90915,0.90925,0.90915,0.90925,32800000.0
2009-04-07 00:49:00,0.9092,0.9092,0.909,0.90905,152800000.0
2009-04-07 00:50:00,0.90905,0.9092,0.909,0.90905,239400000.0
2009-04-07 00:51:00,0.90905,0.9093,0.90905,0.9093,51400000.0
2009-04-07 00:52:00,0.90925,0.90925,0.90925,0.90925,11000000.0
2009-04-07 00:53:00,0.9093,0.9093,0.90905,0.90905,197000000.0
2009-04-07 00:54:00,0.90905,0.90925,0.90905,0.9091,223000000.0
2009-04-07 00:55:00,0.90925,0.90935,0.9089,0.90905,260200000.0
2009-04-07 00:56:00,0.90915,0.90915,0.90915,0.90915,4800000.0
2009-04-07 00:57:00,0.90925,0.9093,0.90915,0.9092,172000000.0
2009-04-07 00:58:00,0.9093,0.9094,0.9092,0.9093,195800000.0
2009-04-07 00:59:00,0.90935,0.9094,0.90915,0.9094,108200000.0
2009-04-07 01:00:00,0.90935,0.90935,0.90925,0.9093,43600000.0
2009-04-07 01:01:00,0.9093,0.90945,0.9093,0.90935,84200000.0
2009-04-07 01:02:00,0.90935,0.9095,0.90935,0.90945,156400000.0
2009-04-07 01:03:00,0.90935,0.90945,0.9093,0.90935,159000000.0
2009-04-07 01:04:00,0.90935,0.9095,0.9093,0.9093,176400000.0
2009-04-07 01:05:00,0.9093,0.9093,0.90915,0.90915,184800000.0
2009-04-07 01:06:00,0.90915,0.90925,0.90915,0.90925,86800000.0
2009-04-07 01:07:00,0.90925,0.90925,0.9092,0.90925,45200000.0
2009-04-07 01:08:00,0.90925,0.90925,0.90915,0.90915,18200000.0
2009-04-07 01:09:00,0.90915,0.90925,0.90915,0.90925,75000000.0
2009-04-07 01:10:00,0.90925,0.90925,0.90925,0.90925,14400000.0
2009-04-07 01:11:00,0.90945,0.9096,0.90945,0.9096,14600000.0
2009-04-07 01:12:00,0.9096,0.9096,0.90905,0.9091,110000000.0
2009-04-07 01:13:00,0.9091,0.9091,0.9091,0.9091,116800000.0
2009-04-07 01:14:00,0.9091,0.90935,0.909,0.90935,175200000.0
2009-04-07 01:15:00,0.9093,0.9093,0.9089,0.909,196800000.0
2009-04-07 01:16:00,0.90905,0.9092,0.90895,0.90915,116000000.0
2009-04-07 01:17:00,0.9091,0.9092,0.909,0.90905,167200000.0
2009-04-07 01:18:00,0.9091,0.90925,0.90905,0.90905,203800000.0
2009-04-07 01:19:00,0.90905,0.9091,0.909,0.90905,62600000.0
2009-04-07 01:20:00,0.90905,0.90915,0.909,0.909,58800000.0
2009-04-07 01:21:00,0.909,0.9093,0.90895,0.909,132800000.0
2009-04-07 01:22:00,0.909,0.9094,0.90865,0.90875,225000000.0
2009-04-07 01:23:00,0.90875,0.9088,0.90875,0.9088,9800000.0
2009-04-07 01:24:00,0.90885,0.909,0.90885,0.909,8200000.0
2009-04-07 01:25:00,0.909,0.909,0.9086,0.90865,51200000.0
2009-04-07 01:26:00,0.9087,0.90875,0.9082,0.9085,264000000.0
2009-04-07 01:27:00,0.9085,0.90855,0.9082,0.9085,268800000.0
2009-04-07 01:28:00,0.9085,0.90885,0.9085,0.90885,357200000.0
2009-04-07 01:29:00,0.90885,0.90885,0.9087,0.90875,295800001.0
2009-04-07 01:30:00,0.90875,0.9088,0.90875,0.9088,9600000.0
2009-04-07 01:31:00,0.9088,0.9088,0.9088,0.9088,52800000.0
2009-04-07 01:32:00,0.9088,0.9089,0.9088,0.90885,99800000.0
2009-04-07 01:33:00,0.90885,0.90905,0.9087,0.90905,674000001.0
2009-04-07 01:34:00,0.9092,0.91,0.90855,0.90875,427600000.0
2009-04-07 01:35:00,0.90875,0.90925,0.90855,0.9088,328600000.0
2009-04-07 01:36:00,0.90885,0.90885,0.9085,0.9086,249600000.0
2009-04-07 01:37:00,0.9085,0.9087,0.90825,0.90835,425400000.0
2009-04-07 01:38:00,0.90835,0.90855,0.90825,0.90855,225800000.0
2009-04-07 01:39:00,0.9086,0.90865,0.9083,0.9086,426200000.0
2009-04-07 01:40:00,0.9086,0.9088,0.9085,0.90855,352600000.0
2009-04-07 01:41:00,0.90855,0.9087,0.9084,0.90855,448000001.0
2009-04-07 01:42:00,0.9085,0.90875,0.9082,0.90825,641200000.0
2009-04-07 01:43:00,0.90825,0.90855,0.90825,0.9085,220600000.0
2009-04-07 01:44:00,0.9085,0.90855,0.90825,0.90835,329600000.0
2009-04-07 01:45:00,0.90835,0.9085,0.90825,0.90835,210800000.0
2009-04-07 01:46:00,0.90835,0.90855,0.90835,0.90835,94200000.0
2009-04-07 01:47:00,0.90835,0.9085,0.90835,0.90835,29000000.0
2009-04-07 01:48:00,0.90844,0.90844,0.90814,0.90823,287800000.0
2009-04-07 01:49:00,0.90835,0.90835,0.90835,0.90835,11000000.0
2009-04-07 01:50:00,0.9084,0.9086,0.90835,0.90855,262600000.0
2009-04-07 01:51:00,0.90855,0.9089,0.9085,0.9086,292200000.0
2009-04-07 01:52:00,0.9086,0.9093,0.9085,0.9092,351400000.0
2009-04-07 01:53:00,0.9092,0.9092,0.909,0.9092,204800000.0
2009-04-07 01:54:00,0.90925,0.90945,0.90925,0.9094,110400000.0
2009-04-07 01:55:00,0.9094,0.9095,0.90905,0.90905,249600000.0
2009-04-07 01:56:00,0.90905,0.9091,0.909,0.90905,185800000.0
2009-04-07 01:57:00,0.9091,0.90915,0.90905,0.9091,146200000.0
2009-04-07 01:58:00,0.90905,0.9091,0.9088,0.909,198600000.0
2009-04-07 01:59:00,0.9089,0.90945,0.9088,0.90885,511800000.0
2009-04-07 02:00:00,0.9089,0.90995,0.9089,0.9096,325800000.0
2009-04-07 02:01:00,0.9096,0.9098,0.9094,0.9098,309600000.0
2009-04-07 02:02:00,0.90965,0.90985,0.9096,0.9097,251400000.0
2009-04-07 02:03:00,0.9097,0.91015,0.9097,0.90975,484400000.0
2009-04-07 02:04:00,0.90975,0.9099,0.9096,0.9097,464200000.0
2009-04-07 02:05:00,0.9097,0.91015,0.9096,0.9101,265200000.0
2009-04-07 02:06:00,0.91005,0.9103,0.91,0.9103,335400000.0
2009-04-07 02:07:00,0.91015,0.91015,0.91,0.91005,212600000.0
2009-04-07 02:08:00,0.9101,0.91015,0.90955,0.9096,217200000.0
2009-04-07 02:09:00,0.9097,0.9101,0.9097,0.9101,381800000.0
2009-04-07 02:10:00,0.9101,0.91025,0.9099,0.91005,189200000.0
2009-04-07 02:11:00,0.90995,0.9104,0.90985,0.9104,288800000.0
2009-04-07 02:12:00,0.9103,0.9104,0.9096,0.9099,311000000.0
2009-04-07 02:13:00,0.90985,0.91005,0.90985,0.91005,167800000.0
2009-04-07 02:14:00,0.91,0.91015,0.9099,0.91,242800000.0
2009-04-07 02:15:00,0.91,0.91025,0.90995,0.9102,286200000.0
2009-04-07 02:16:00,0.9102,0.91035,0.91005,0.9101,357000000.0
2009-04-07 02:17:00,0.9101,0.9102,0.9101,0.9102,216000000.0
2009-04-07 02:18:00,0.9102,0.9102,0.91015,0.9102,242200000.0
2009-04-07 02:19:00,0.9102,0.91025,0.9102,0.9102,106400000.0
2009-04-07 02:20:00,0.91015,0.9102,0.9099,0.90995,453000000.0
2009-04-07 02:21:00,0.90995,0.90995,0.9093,0.90935,254000000.0
2009-04-07 02:22:00,0.9094,0.90945,0.909,0.9092,329400000.0
2009-04-07 02:23:00,0.9091,0.90915,0.90845,0.9088,318300000.0
2009-04-07 02:24:00,0.9087,0.90905,0.90865,0.909,323000000.0
2009-04-07 02:25:00,0.90895,0.909,0.90895,0.90895,79000000.0
2009-04-07 02:26:00,0.90895,0.9094,0.90895,0.9094,345600000.0
2009-04-07 02:27:00,0.9094,0.9096,0.90935,0.9096,233400000.0
2009-04-07 02:28:00,0.9095,0.9097,0.90925,0.9097,214400000.0
2009-04-07 02:29:00,0.90965,0.9099,0.90955,0.90955,246400000.0
2009-04-07 02:30:00,0.90955,0.9098,0.9095,0.9096,154400000.0
2009-04-07 02:31:00,0.9096,0.9097,0.90895,0.90935,318800000.0
2009-04-07 02:32:00,0.9094,0.90955,0.9091,0.90955,427600000.0
2009-04-07 02:33:00,0.90955,0.9096,0.90925,0.9093,205800000.0
2009-04-07 02:34:00,0.90925,0.90935,0.90925,0.9093,241600000.0
2009-04-07 02:35:00,0.9093,0.9093,0.90925,0.90925,13200000.0
2009-04-07 02:36:00,0.90925,0.90955,0.90925,0.90955,136800000.0
2009-04-07 02:37:00,0.90955,0.90965,0.9089,0.9092,253400000.0
2009-04-07 02:38:00,0.9093,0.90975,0.90915,0.9097,412200000.0
2009-04-07 02:39:00,0.90975,0.9098,0.9093,0.9097,327000000.0
2009-04-07 02:40:00,0.90965,0.9098,0.9095,0.90955,191600000.0
2009-04-07 02:41:00,0.90965,0.90985,0.9093,0.90935,241400000.0
2009-04-07 02:42:00,0.90935,0.9094,0.9093,0.9094,10400000.0
2009-04-07 02:43:00,0.90935,0.90935,0.90905,0.9092,17800000.0
2009-04-07 02:44:00,0.9092,0.9092,0.90905,0.90915,60600000.0
2009-04-07 02:45:00,0.90925,0.9093,0.909,0.9092,148600000.0
2009-04-07 02:46:00,0.9093,0.9093,0.9091,0.90925,258800000.0
2009-04-07 02:47:00,0.90925,0.9095,0.90915,0.9093,265300000.0
2009-04-07 02:48:00,0.9093,0.9093,0.9093,0.9093,44800000.0
2009-04-07 02:49:00,0.9093,0.9093,0.9089,0.90895,55800000.0
2009-04-07 02:50:00,0.90905,0.90925,0.909,0.909,154800000.0
2009-04-07 02:51:00,0.90895,0.90915,0.90885,0.90885,249200000.0
2009-04-07 02:52:00,0.90885,0.909,0.90885,0.90885,160600000.0
2009-04-07 02:53:00,0.9089,0.9092,0.9089,0.90915,271200001.0
2009-04-07 02:54:00,0.9092,0.90935,0.90895,0.9092,276000000.0
2009-04-07 02:55:00,0.9092,0.9095,0.90905,0.9092,409600000.0
2009-04-07 02:56:00,0.9092,0.90935,0.90915,0.9092,293600000.0
2009-04-07 02:57:00,0.9092,0.90935,0.90915,0.9092,112200000.0
2009-04-07 02:58:00,0.9092,0.9093,0.90905,0.90905,310000000.0
2009-04-07 02:59:00,0.90905,0.90935,0.90905,0.90925,329000000.0
2009-04-07 03:00:00,0.9093,0.9093,0.9092,0.90925,56800000.0
2009-04-07 03:01:00,0.90925,0.90955,0.90895,0.90895,247400000.0
2009-04-07 03:02:00,0.90895,0.90915,0.90895,0.90895,375000000.0
2009-04-07 03:03:00,0.90895,0.9094,0.90895,0.9093,263400000.0
2009-04-07 03:04:00,0.9093,0.90945,0.90905,0.90905,115800000.0
2009-04-07 03:05:00,0.9091,0.9092,0.90905,0.90915,123200000.0
2009-04-07 03:06:00,0.9091,0.90925,0.9091,0.9091,70400000.0
2009-04-07 03:07:00,0.9091,0.9093,0.9091,0.90925,141800000.0
2009-04-07 03:08:00,0.9092,0.90925,0.9092,0.90925,31000000.0
2009-04-07 03:09:00,0.90925,0.90935,0.90925,0.90925,97400000.0
2009-04-07 03:10:00,0.90925,0.90935,0.90915,0.9092,247800000.0
2009-04-07 03:11:00,0.9092,0.9095,0.9092,0.9094,179000000.0
2009-04-07 03:12:00,0.90945,0.9095,0.90935,0.90935,22000000.0
2009-04-07 03:13:00,0.90935,0.9095,0.90935,0.9094,133000000.0
2009-04-07 03:14:00,0.9094,0.9097,0.9094,0.90955,207200000.0
2009-04-07 03:15:00,0.9094,0.9095,0.90925,0.9093,330000000.0
2009-04-07 03:16:00,0.90925,0.90945,0.9092,0.90925,284000000.0
2009-04-07 03:17:00,0.90925,0.9093,0.9092,0.9093,16000000.0
2009-04-07 03:18:00,0.90935,0.90945,0.9093,0.9093,81000000.0
2009-04-07 03:19:00,0.9093,0.90935,0.9092,0.90925,111800000.0
2009-04-07 03:20:00,0.9093,0.9093,0.9092,0.9092,149000000.0
2009-04-07 03:21:00,0.9092,0.90935,0.9092,0.9093,251400000.0
2009-04-07 03:22:00,0.9093,0.9094,0.90905,0.9091,445600000.0
2009-04-07 03:23:00,0.9091,0.9092,0.90905,0.9091,364400000.0
2009-04-07 03:24:00,0.90915,0.9092,0.9091,0.9092,117800000.0
2009-04-07 03:25:00,0.9092,0.9092,0.9091,0.9091,13000000.0
2009-04-07 03:26:00,0.90915,0.90915,0.9091,0.9091,6800000.0
2009-04-07 03:27:00,0.9091,0.9092,0.909,0.9091,123800000.0
2009-04-07 03:28:00,0.90905,0.9093,0.90905,0.9091,126000000.0
2009-04-07 03:29:00,0.90905,0.9091,0.909,0.90905,169000000.0
2009-04-07 03:30:00,0.90905,0.9091,0.909,0.90905,92800000.0
2009-04-07 03:31:00,0.90905,0.9091,0.90895,0.9091,114600000.0
2009-04-07 03:32:00,0.9091,0.90935,0.9091,0.90935,93600000.0
2009-04-07 03:33:00,0.90935,0.9094,0.9091,0.90935,68400000.0
2009-04-07 03:34:00,0.90935,0.90935,0.9091,0.90915,126000000.0
2009-04-07 03:35:00,0.90915,0.90915,0.90915,0.90915,9000000.0
2009-04-07 03:36:00,0.90915,0.9093,0.9091,0.90915,40400000.0
2009-04-07 03:37:00,0.90915,0.9092,0.90915,0.90915,27000000.0
2009-04-07 03:38:00,0.90915,0.90915,0.909,0.909,41000000.0
2009-04-07 03:39:00,0.909,0.9093,0.909,0.90905,201800000.0
2009-04-07 03:40:00,0.9091,0.90915,0.90855,0.90885,299400000.0
2009-04-07 03:41:00,0.90885,0.9089,0.90865,0.9089,293800000.0
2009-04-07 03:42:00,0.9089,0.9089,0.90855,0.90855,105800000.0
2009-04-07 03:43:00,0.9086,0.90875,0.9086,0.90875,125200000.0
2009-04-07 03:44:00,0.90875,0.90875,0.90865,0.90875,85800000.0
2009-04-07 03:45:00,0.90875,0.9089,0.90865,0.9088,338200000.0
2009-04-07 03:46:00,0.9087,0.9089,0.90865,0.9089,235000000.0
2009-04-07 03:47:00,0.9089,0.9089,0.90865,0.90875,63000000.0
2009-04-07 03:48:00,0.90875,0.90875,0.90865,0.90875,79300000.0
2009-04-07 03:49:00,0.90875,0.90875,0.90875,0.90875,54600000.0
2009-04-07 03:50:00,0.90875,0.9088,0.90865,0.9088,80600000.0
2009-04-07 03:51:00,0.90875,0.9088,0.90875,0.9088,8800000.0
2009-04-07 03:52:00,0.90864,0.90867,0.90842,0.90849,109800000.0
2009-04-07 03:53:00,0.9088,0.909,0.90875,0.90885,57200000.0
2009-04-07 03:54:00,0.9089,0.9089,0.9088,0.9088,43000000.0
2009-04-07 03:55:00,0.90885,0.9092,0.90875,0.90885,190800000.0
2009-04-07 03:56:00,0.90885,0.90885,0.90875,0.90885,47400000.0
2009-04-07 03:57:00,0.90885,0.909,0.90875,0.909,158000000.0
2009-04-07 03:58:00,0.909,0.9091,0.9089,0.90895,215000000.0
2009-04-07 03:59:00,0.909,0.909,0.90875,0.90875,275800001.0
2009-04-07 04:00:00,0.90885,0.90885,0.90875,0.90885,60200000.0
2009-04-07 04:01:00,0.90885,0.90885,0.9085,0.90885,95600000.0
2009-04-07 04:02:00,0.90885,0.90885,0.90855,0.90885,57500000.0
2009-04-07 04:03:00,0.90885,0.90895,0.9088,0.90895,75400000.0
2009-04-07 04:04:00,0.90895,0.9099,0.9089,0.90915,272800000.0
2009-04-07 04:05:00,0.90905,0.9092,0.909,0.90915,124200000.0
2009-04-07 04:06:00,0.90915,0.90915,0.909,0.9091,83400000.0
2009-04-07 04:07:00,0.9091,0.90925,0.909,0.90915,131800000.0
2009-04-07 04:08:00,0.90915,0.9093,0.90915,0.9093,43000000.0
2009-04-07 04:09:00,0.9093,0.9093,0.90865,0.9088,60200000.0
2009-04-07 04:10:00,0.90885,0.90925,0.90875,0.90925,97400000.0
2009-04-07 04:11:00,0.90915,0.90925,0.90915,0.90925,7200000.0
2009-04-07 04:12:00,0.90915,0.90925,0.90875,0.909,156000000.0
2009-04-07 04:13:00,0.909,0.90915,0.909,0.90905,143200000.0
2009-04-07 04:14:00,0.909,0.90925,0.909,0.9092,103000000.0
2009-04-07 04:15:00,0.90925,0.90925,0.90905,0.90915,123600000.0
2009-04-07 04:16:00,0.9091,0.90935,0.9091,0.9092,142600000.0
2009-04-07 04:17:00,0.9092,0.9092,0.90895,0.90895,148000000.0
2009-04-07 04:18:00,0.90895,0.90935,0.9089,0.9092,196000001.0
2009-04-07 04:19:00,0.9093,0.9093,0.90905,0.9091,391800000.0
2009-04-07 04:20:00,0.9091,0.9093,0.9091,0.9093,162600000.0
2009-04-07 04:21:00,0.9093,0.9094,0.9092,0.9093,91800000.0
2009-04-07 04:22:00,0.90925,0.9096,0.90915,0.9096,196000000.0
2009-04-07 04:23:00,0.90965,0.9097,0.90945,0.9096,212200000.0
2009-04-07 04:24:00,0.90955,0.90985,0.90955,0.9097,188600000.0
2009-04-07 04:25:00,0.90965,0.9099,0.90965,0.9099,58400000.0
2009-04-07 04:26:00,0.9099,0.91025,0.9098,0.91005,139200000.0
2009-04-07 04:27:00,0.91005,0.9101,0.9099,0.90995,168400000.0
2009-04-07 04:28:00,0.91,0.9101,0.9098,0.90985,172800000.0
2009-04-07 04:29:00,0.90985,0.90995,0.90975,0.9098,120200000.0
2009-04-07 04:30:00,0.9098,0.90985,0.90975,0.9098,117000000.0
2009-04-07 04:31:00,0.9098,0.90995,0.90975,0.90995,204000000.0
2009-04-07 04:32:00,0.90995,0.91005,0.9099,0.91005,156200000.0
2009-04-07 04:33:00,0.91,0.91,0.90995,0.91,92400000.0
2009-04-07 04:34:00,0.91,0.91005,0.91,0.91005,61000000.0
2009-04-07 04:35:00,0.91005,0.91015,0.91005,0.9101,66400000.0
2009-04-07 04:36:00,0.9101,0.9101,0.91,0.91005,133800000.0
2009-04-07 04:37:00,0.91005,0.91005,0.90975,0.9098,190600000.0
2009-04-07 04:38:00,0.9098,0.90995,0.9098,0.9098,149200000.0
2009-04-07 04:39:00,0.9098,0.9099,0.90975,0.9098,90400000.0
2009-04-07 04:40:00,0.9098,0.91,0.90975,0.9099,169000000.0
2009-04-07 04:41:00,0.90985,0.91,0.9098,0.91,109400000.0
2009-04-07 04:42:00,0.9099,0.91,0.9097,0.9097,37200000.0
2009-04-07 04:43:00,0.9097,0.90985,0.9097,0.9098,184600000.0
2009-04-07 04:44:00,0.9098,0.90985,0.90965,0.9098,158400000.0
2009-04-07 04:45:00,0.9097,0.9098,0.9097,0.90975,54400000.0
2009-04-07 04:46:00,0.90975,0.90985,0.90975,0.90985,64000000.0
2009-04-07 04:47:00,0.9099,0.90995,0.90985,0.9099,56800000.0
2009-04-07 04:48:00,0.9099,0.9099,0.90975,0.9098,85400000.0
2009-04-07 04:49:00,0.9098,0.91005,0.9098,0.9098,71400000.0
2009-04-07 04:50:00,0.9098,0.91005,0.9098,0.9099,84200000.0
2009-04-07 04:51:00,0.90995,0.9101,0.90995,0.9101,32000000.0
2009-04-07 04:52:00,0.91,0.9101,0.91,0.9101,27800000.0
2009-04-07 04:53:00,0.9101,0.91015,0.90995,0.91005,51800000.0
2009-04-07 04:54:00,0.91005,0.91015,0.90995,0.9101,152600000.0
2009-04-07 04:55:00,0.9101,0.9101,0.91,0.9101,19400000.0
2009-04-07 04:56:00,0.91005,0.91015,0.91005,0.9101,14000000.0
2009-04-07 04:57:00,0.91,0.9102,0.91,0.9102,47600000.0
2009-04-07 04:58:00,0.9102,0.9102,0.91005,0.91005,16200000.0
2009-04-07 04:59:00,0.91005,0.9101,0.91005,0.9101,38000000.0
2009-04-07 05:00:00,0.9101,0.9101,0.91,0.91,183600000.0
2009-04-07 05:01:00,0.91,0.91015,0.9099,0.91015,226000000.0
2009-04-07 05:02:00,0.91015,0.91015,0.90995,0.90995,120800000.0
2009-04-07 05:03:00,0.91005,0.9101,0.90995,0.90995,143799999.0
2009-04-07 05:04:00,0.91,0.91,0.9099,0.90995,26800000.0
2009-04-07 05:05:00,0.91,0.91015,0.9096,0.91005,145600000.0
2009-04-07 05:06:00,0.9101,0.91015,0.91005,0.91005,146000000.0
2009-04-07 05:07:00,0.91015,0.9102,0.91,0.91,39800000.0
2009-04-07 05:08:00,0.91,0.9102,0.91,0.9102,100000000.0
2009-04-07 05:09:00,0.91025,0.9103,0.91015,0.9102,52600000.0
2009-04-07 05:10:00,0.9102,0.9102,0.91,0.91005,64200000.0
2009-04-07 05:11:00,0.91005,0.9101,0.9099,0.90995,49400000.0
2009-04-07 05:12:00,0.90995,0.9101,0.90995,0.9101,30800000.0
2009-04-07 05:13:00,0.91,0.9101,0.91,0.9101,21000000.0
2009-04-07 05:14:00,0.9101,0.9101,0.9099,0.9099,50800000.0
2009-04-07 05:15:00,0.9099,0.9099,0.90985,0.90985,19400000.0
2009-04-07 05:16:00,0.90985,0.90985,0.90975,0.9098,38800000.0
2009-04-07 05:17:00,0.90975,0.91,0.90975,0.91,53200000.0
2009-04-07 05:18:00,0.90995,0.9101,0.90995,0.90995,178200000.0
2009-04-07 05:19:00,0.90995,0.91015,0.90995,0.91015,201600000.0
2009-04-07 05:20:00,0.9101,0.9101,0.91,0.9101,254200000.0
2009-04-07 05:21:00,0.91,0.9101,0.91,0.91005,52000000.0
2009-04-07 05:22:00,0.90995,0.9102,0.90995,0.9101,103200000.0
2009-04-07 05:23:00,0.91005,0.9101,0.91005,0.9101,27400000.0
2009-04-07 05:24:00,0.9101,0.9102,0.90995,0.91005,118400000.0
2009-04-07 05:25:00,0.91005,0.91005,0.90985,0.91005,118400000.0
2009-04-07 05:26:00,0.90995,0.91,0.90985,0.9099,114600000.0
2009-04-07 05:27:00,0.9099,0.90995,0.9099,0.90995,40000000.0
2009-04-07 05:28:00,0.90995,0.90995,0.9099,0.90995,26800000.0
2009-04-07 05:29:00,0.9098,0.90985,0.90963,0.90984,80600000.0
2009-04-07 05:30:00,0.91,0.91025,0.90995,0.9101,118000000.0
2009-04-07 05:31:00,0.9101,0.9101,0.9101,0.9101,13400000.0
2009-04-07 05:32:00,0.9101,0.9101,0.91005,0.9101,22200000.0
2009-04-07 05:33:00,0.91005,0.91015,0.91005,0.91005,67800000.0
2009-04-07 05:34:00,0.9101,0.91015,0.91005,0.9101,33600000.0
2009-04-07 05:35:00,0.91005,0.91025,0.91005,0.9101,151200000.0
2009-04-07 05:36:00,0.9101,0.9101,0.91,0.91005,102600000.0
2009-04-07 05:37:00,0.91005,0.91005,0.90995,0.91,23800000.0
2009-04-07 05:38:00,0.91,0.9102,0.90995,0.9102,84200000.0
2009-04-07 05:39:00,0.9102,0.9103,0.9099,0.9101,147800000.0
2009-04-07 05:40:00,0.91015,0.91015,0.9097,0.9098,167200000.0
2009-04-07 05:41:00,0.9098,0.9099,0.9097,0.9098,154000000.0
2009-04-07 05:42:00,0.9098,0.9098,0.90955,0.9096,128200000.0
2009-04-07 05:43:00,0.9096,0.90975,0.90955,0.90965,117800000.0
2009-04-07 05:44:00,0.9097,0.9097,0.9096,0.9097,41600000.0
2009-04-07 05:45:00,0.9097,0.90995,0.90965,0.90995,70000000.0
2009-04-07 05:46:00,0.90995,0.91015,0.90985,0.91,246400000.0
2009-04-07 05:47:00,0.90995,0.91015,0.90995,0.9101,199600000.0
2009-04-07 05:48:00,0.91015,0.91015,0.9099,0.90995,106600000.0
2009-04-07 05:49:00,0.90995,0.90995,0.9099,0.90995,37800000.0
2009-04-07 05:50:00,0.90995,0.90995,0.90995,0.90995,86800000.0
2009-04-07 05:51:00,0.91,0.91005,0.90995,0.91,52800000.0
2009-04-07 05:52:00,0.9101,0.9101,0.91,0.91,6600000.0
2009-04-07 05:53:00,0.91,0.9101,0.91,0.9101,93200000.0
2009-04-07 05:54:00,0.9101,0.9102,0.9101,0.9102,210800000.0
2009-04-07 05:55:00,0.9101,0.9101,0.90995,0.9101,96000000.0
2009-04-07 05:56:00,0.91,0.91015,0.91,0.9101,93800000.0
2009-04-07 05:57:00,0.9101,0.91015,0.91005,0.91015,58400000.0
2009-04-07 05:58:00,0.91015,0.91015,0.91,0.91,203200000.0
2009-04-07 05:59:00,0.91,0.91005,0.90995,0.91005,147200000.0
2009-04-07 06:00:00,0.91005,0.9102,0.91,0.91005,88800000.0
2009-04-07 06:01:00,0.91005,0.91025,0.91,0.91015,106600000.0
2009-04-07 06:02:00,0.91015,0.9102,0.91,0.91005,82200000.0
2009-04-07 06:03:00,0.91015,0.9102,0.91005,0.91005,120800000.0
2009-04-07 06:04:00,0.91005,0.91025,0.91005,0.91025,134400000.0
2009-04-07 06:05:00,0.91025,0.91025,0.9101,0.9102,49600000.0
2009-04-07 06:06:00,0.91025,0.91025,0.90995,0.91,126800000.0
2009-04-07 06:07:00,0.91,0.91005,0.90995,0.91,48200000.0
2009-04-07 06:08:00,0.91,0.91,0.90995,0.90995,109000000.0
2009-04-07 06:09:00,0.91005,0.91005,0.9099,0.9099,115200000.0
2009-04-07 06:10:00,0.9099,0.91005,0.90985,0.90995,196400000.0
2009-04-07 06:11:00,0.90995,0.90995,0.9099,0.9099,95800000.0
2009-04-07 06:12:00,0.9099,0.91,0.90985,0.9099,192400000.0
2009-04-07 06:13:00,0.9099,0.9101,0.90975,0.90975,62800000.0
2009-04-07 06:14:00,0.90975,0.90975,0.9096,0.9096,88800000.0
2009-04-07 06:15:00,0.9097,0.90975,0.9095,0.9095,143800000.0
2009-04-07 06:16:00,0.90955,0.90955,0.90945,0.9095,305600000.0
2009-04-07 06:17:00,0.90945,0.9096,0.90945,0.9096,148200000.0
2009-04-07 06:18:00,0.90955,0.90955,0.90945,0.90945,120800000.0
2009-04-07 06:19:00,0.9095,0.90955,0.9095,0.9095,43200000.0
2009-04-07 06:20:00,0.9095,0.9098,0.90945,0.90965,62400000.0
2009-04-07 06:21:00,0.9096,0.9097,0.90955,0.90955,69200000.0
2009-04-07 06:22:00,0.90955,0.90955,0.9094,0.90955,143600000.0
2009-04-07 06:23:00,0.90955,0.90955,0.9093,0.90955,152400000.0
2009-04-07 06:24:00,0.90955,0.90955,0.9093,0.90935,25600000.0
2009-04-07 06:25:00,0.9093,0.9094,0.9093,0.90935,103200000.0
2009-04-07 06:26:00,0.9093,0.90945,0.9093,0.90935,130400000.0
2009-04-07 06:27:00,0.90935,0.90965,0.90935,0.90965,87800000.0
2009-04-07 06:28:00,0.90965,0.9097,0.90965,0.90965,24200000.0
2009-04-07 06:29:00,0.9096,0.9096,0.9091,0.90935,86400000.0
2009-04-07 06:30:00,0.90925,0.91015,0.90925,0.9097,408200000.0
2009-04-07 06:31:00,0.9097,0.91005,0.9097,0.90995,406200001.0
2009-04-07 06:32:00,0.91,0.91035,0.90975,0.91035,226400000.0
2009-04-07 06:33:00,0.9101,0.9102,0.91,0.91,216400000.0
2009-04-07 06:34:00,0.90995,0.9102,0.9098,0.90985,242000000.0
2009-04-07 06:35:00,0.90985,0.91025,0.90985,0.91,239400000.0
2009-04-07 06:36:00,0.91005,0.91005,0.90985,0.9099,265600000.0
2009-04-07 06:37:00,0.9099,0.91005,0.9099,0.91005,43200000.0
2009-04-07 06:38:00,0.91005,0.9101,0.9099,0.90995,220600000.0
2009-04-07 06:39:00,0.90995,0.91005,0.9099,0.91,38800000.0
2009-04-07 06:40:00,0.91,0.9101,0.90995,0.90995,57000000.0
2009-04-07 06:41:00,0.91,0.9103,0.9099,0.91,433200000.0
2009-04-07 06:42:00,0.91,0.9101,0.9099,0.91005,156600000.0
2009-04-07 06:43:00,0.91005,0.9104,0.91005,0.9103,330400000.0
2009-04-07 06:44:00,0.9103,0.91035,0.90995,0.91005,278800000.0
2009-04-07 06:45:00,0.91005,0.9102,0.91005,0.91015,151800000.0
2009-04-07 06:46:00,0.91005,0.91015,0.90995,0.9101,183400000.0
2009-04-07 06:47:00,0.91,0.91005,0.9099,0.91005,235200001.0
2009-04-07 06:48:00,0.91005,0.91035,0.90995,0.91035,131600000.0
2009-04-07 06:49:00,0.91035,0.91035,0.91,0.9101,29200000.0
2009-04-07 06:50:00,0.9101,0.91015,0.9101,0.9101,14600000.0
2009-04-07 06:51:00,0.9101,0.9104,0.9101,0.9104,62800000.0
2009-04-07 06:52:00,0.9104,0.9104,0.91,0.91,133400000.0
2009-04-07 06:53:00,0.90995,0.91015,0.90995,0.91015,96600000.0
2009-04-07 06:54:00,0.9102,0.91045,0.9102,0.9103,123200000.0
2009-04-07 06:55:00,0.9103,0.9104,0.9101,0.91015,111400000.0
2009-04-07 06:56:00,0.9101,0.9102,0.91005,0.9102,54000000.0
2009-04-07 06:57:00,0.9102,0.9103,0.9101,0.9101,189400000.0
2009-04-07 06:58:00,0.9101,0.9103,0.91005,0.91005,184800000.0
2009-04-07 06:59:00,0.91005,0.91005,0.91005,0.91005,1000000.0
2009-04-07 07:00:00,0.91005,0.91015,0.9099,0.9101,267800000.0
2009-04-07 07:01:00,0.91015,0.91025,0.9101,0.91015,172400000.0
2009-04-07 07:02:00,0.9101,0.91035,0.91005,0.9102,82600000.0
2009-04-07 07:03:00,0.9101,0.91025,0.90995,0.9102,367000000.0
2009-04-07 07:04:00,0.9102,0.9102,0.90995,0.9101,356400000.0
2009-04-07 07:05:00,0.91005,0.9101,0.9098,0.90995,361800000.0
2009-04-07 07:06:00,0.91,0.91005,0.9097,0.91,251400000.0
2009-04-07 07:07:00,0.91,0.91015,0.9099,0.91015,235600000.0
2009-04-07 07:08:00,0.9102,0.9103,0.91,0.9101,207600000.0
2009-04-07 07:09:00,0.9101,0.9102,0.90985,0.90985,199400000.0
2009-04-07 07:10:00,0.9099,0.9101,0.90985,0.9101,143200000.0
2009-04-07 07:11:00,0.9101,0.9103,0.91005,0.9101,130200000.0
2009-04-07 07:12:00,0.9101,0.9101,0.90985,0.91,161400000.0
2009-04-07 07:13:00,0.91005,0.91015,0.90995,0.9101,206000000.0
2009-04-07 07:14:00,0.9101,0.91015,0.91005,0.91005,95000000.0
2009-04-07 07:15:00,0.91005,0.91005,0.90995,0.91,43200000.0
2009-04-07 07:16:00,0.91,0.91,0.9099,0.90995,105400000.0
2009-04-07 07:17:00,0.90995,0.91005,0.90995,0.91005,137400000.0
2009-04-07 07:18:00,0.91015,0.91015,0.91005,0.9101,22800000.0
2009-04-07 07:19:00,0.9101,0.91025,0.91,0.91015,122200000.0
2009-04-07 07:20:00,0.91015,0.9104,0.91015,0.9103,186200000.0
2009-04-07 07:21:00,0.91035,0.91045,0.91005,0.9102,267200000.0
2009-04-07 07:22:00,0.9102,0.91045,0.9102,0.91045,40200000.0
2009-04-07 07:23:00,0.9104,0.91045,0.91015,0.9102,113400000.0
2009-04-07 07:24:00,0.9102,0.91025,0.9102,0.9102,36800000.0
2009-04-07 07:25:00,0.9102,0.91025,0.91005,0.9101,68800000.0
2009-04-07 07:26:00,0.9101,0.9103,0.91005,0.9101,257200000.0
2009-04-07 07:27:00,0.9101,0.9104,0.9101,0.9103,312000000.0
2009-04-07 07:28:00,0.91025,0.9103,0.9102,0.91025,192000000.0
2009-04-07 07:29:00,0.9103,0.91035,0.9101,0.91015,390000000.0
2009-04-07 07:30:00,0.9102,0.91045,0.91005,0.9102,367200000.0
2009-04-07 07:31:00,0.91015,0.91045,0.90995,0.91,184200000.0
2009-04-07 07:32:00,0.91,0.91005,0.9099,0.90995,213000000.0
2009-04-07 07:33:00,0.90995,0.91005,0.90955,0.90975,193600000.0
2009-04-07 07:34:00,0.90975,0.91,0.90975,0.91,339800000.0
2009-04-07 07:35:00,0.91,0.91005,0.90975,0.90995,295000000.0
2009-04-07 07:36:00,0.91,0.91015,0.9099,0.9101,104600000.0
2009-04-07 07:37:00,0.91005,0.91005,0.90975,0.91,341600000.0
2009-04-07 07:38:00,0.9101,0.91035,0.90995,0.91025,404400000.0
2009-04-07 07:39:00,0.9102,0.91045,0.91005,0.91045,496600000.0
2009-04-07 07:40:00,0.91045,0.9105,0.91035,0.9104,209600000.0
2009-04-07 07:41:00,0.9104,0.91055,0.9104,0.91055,199600000.0
2009-04-07 07:42:00,0.91055,0.91055,0.9103,0.91035,142200000.0
2009-04-07 07:43:00,0.91045,0.91045,0.9103,0.9104,132400000.0
2009-04-07 07:44:00,0.9104,0.91045,0.91025,0.91035,193600000.0
2009-04-07 07:45:00,0.91045,0.9107,0.91025,0.91055,104000000.0
2009-04-07 07:46:00,0.91055,0.91075,0.91055,0.91065,169600000.0
2009-04-07 07:47:00,0.9107,0.9107,0.91015,0.9105,354200000.0
2009-04-07 07:48:00,0.91065,0.91095,0.91055,0.9109,349000002.0
2009-04-07 07:49:00,0.9109,0.91115,0.9107,0.91075,402600000.0
2009-04-07 07:50:00,0.9107,0.91095,0.91065,0.9107,240200000.0
2009-04-07 07:51:00,0.91075,0.911,0.91075,0.9108,347599999.0
2009-04-07 07:52:00,0.9108,0.91115,0.9108,0.91095,145400000.0
2009-04-07 07:53:00,0.91095,0.911,0.91075,0.91075,163000000.0
2009-04-07 07:54:00,0.9107,0.9108,0.91055,0.91065,177400000.0
2009-04-07 07:55:00,0.91055,0.9108,0.91055,0.9107,161000000.0
2009-04-07 07:56:00,0.9107,0.91075,0.91065,0.9107,108000000.0
2009-04-07 07:57:00,0.91065,0.91085,0.91065,0.91075,22400000.0
2009-04-07 07:58:00,0.9107,0.9108,0.9105,0.91065,139600000.0
2009-04-07 07:59:00,0.91065,0.91075,0.9106,0.9107,580199998.0
2009-04-07 08:00:00,0.91075,0.9108,0.9105,0.91075,127600000.0
2009-04-07 08:01:00,0.91075,0.91075,0.9106,0.9106,77000000.0
2009-04-07 08:02:00,0.9106,0.91065,0.91055,0.91065,40200000.0
2009-04-07 08:03:00,0.91065,0.9107,0.9106,0.91065,52800000.0
2009-04-07 08:04:00,0.91065,0.9107,0.91055,0.9107,28600000.0
2009-04-07 08:05:00,0.9107,0.9109,0.9107,0.91085,52000000.0
2009-04-07 08:06:00,0.9108,0.91095,0.91075,0.9108,164400000.0
2009-04-07 08:07:00,0.9108,0.91095,0.91035,0.9105,158400000.0
2009-04-07 08:08:00,0.9105,0.9105,0.9098,0.91,169600000.0
2009-04-07 08:09:00,0.91,0.91045,0.90975,0.90995,138200000.0
2009-04-07 08:10:00,0.90995,0.9102,0.90965,0.9098,86800000.0
2009-04-07 08:11:00,0.9098,0.91025,0.9098,0.90995,266400000.0
2009-04-07 08:12:00,0.91,0.9103,0.90975,0.90975,157900000.0
2009-04-07 08:13:00,0.90975,0.9101,0.90975,0.91005,240800000.0
2009-04-07 08:14:00,0.91005,0.91035,0.91,0.9102,308400000.0
2009-04-07 08:15:00,0.91015,0.91065,0.91015,0.9105,104000000.0
2009-04-07 08:16:00,0.9105,0.9106,0.91,0.9106,420400001.0
2009-04-07 08:17:00,0.9106,0.91085,0.91045,0.91085,304200000.0
2009-04-07 08:18:00,0.91085,0.91105,0.91055,0.91055,411399999.0
2009-04-07 08:19:00,0.9105,0.91095,0.9104,0.9107,143800000.0
2009-04-07 08:20:00,0.91075,0.91085,0.91045,0.9105,187000000.0
2009-04-07 08:21:00,0.9105,0.9107,0.91045,0.91045,92400000.0
2009-04-07 08:22:00,0.9105,0.91055,0.91045,0.91045,50800000.0
2009-04-07 08:23:00,0.9104,0.91045,0.91035,0.9104,43600000.0
2009-04-07 08:24:00,0.9104,0.9105,0.9104,0.9105,179200000.0
2009-04-07 08:25:00,0.91035,0.9108,0.9102,0.9104,277200000.0
2009-04-07 08:26:00,0.91045,0.91085,0.9104,0.91085,229800000.0
2009-04-07 08:27:00,0.91085,0.9113,0.91085,0.91115,151400000.0
2009-04-07 08:28:00,0.91115,0.91135,0.91095,0.91135,334600002.0
2009-04-07 08:29:00,0.91125,0.9114,0.9111,0.91125,541199997.0
2009-04-07 08:30:00,0.9113,0.91135,0.9112,0.9113,301000001.0
2009-04-07 08:31:00,0.9113,0.9113,0.91055,0.91065,255900000.0
2009-04-07 08:32:00,0.91055,0.9106,0.9104,0.9104,107400000.0
2009-04-07 08:33:00,0.91035,0.91035,0.9098,0.9098,226600000.0
2009-04-07 08:34:00,0.9098,0.9098,0.9095,0.90955,313400000.0
2009-04-07 08:35:00,0.9096,0.9098,0.9095,0.9098,251400000.0
2009-04-07 08:36:00,0.9098,0.91,0.90945,0.90945,267200000.0
2009-04-07 08:37:00,0.90935,0.90935,0.9085,0.9089,584099999.0
2009-04-07 08:38:00,0.90885,0.9092,0.90885,0.90915,312000000.0
2009-04-07 08:39:00,0.9092,0.9096,0.909,0.9093,401800001.0
2009-04-07 08:40:00,0.9093,0.9096,0.9092,0.9096,318600000.0
2009-04-07 08:41:00,0.9096,0.90975,0.90955,0.9097,363200000.0
2009-04-07 08:42:00,0.90975,0.90975,0.9096,0.9097,172400000.0
2009-04-07 08:43:00,0.90955,0.9096,0.90935,0.9094,202400000.0
2009-04-07 08:44:00,0.90935,0.90935,0.90885,0.9089,247499999.0
2009-04-07 08:45:00,0.9089,0.9089,0.90855,0.9086,393800001.0
2009-04-07 08:46:00,0.90865,0.90875,0.90835,0.9086,433400001.0
2009-04-07 08:47:00,0.9086,0.9089,0.90835,0.90835,233100000.0
2009-04-07 08:48:00,0.90845,0.90855,0.9083,0.9083,251900000.0
2009-04-07 08:49:00,0.9083,0.9084,0.90825,0.9083,351600001.0
2009-04-07 08:50:00,0.9083,0.90835,0.90825,0.90825,266200000.0
2009-04-07 08:51:00,0.9083,0.9087,0.9083,0.90855,311800000.0
2009-04-07 08:52:00,0.90865,0.9087,0.9085,0.9086,328200000.0
2009-04-07 08:53:00,0.9086,0.90895,0.90855,0.9088,271500000.0
2009-04-07 08:54:00,0.90895,0.90915,0.9088,0.909,200200000.0
2009-04-07 08:55:00,0.90895,0.9091,0.9089,0.90895,191000000.0
2009-04-07 08:56:00,0.90895,0.9091,0.90885,0.9089,472200003.0
2009-04-07 08:57:00,0.9089,0.90935,0.90875,0.90935,345800000.0
2009-04-07 08:58:00,0.9093,0.9093,0.9089,0.909,199400000.0
2009-04-07 08:59:00,0.90905,0.90915,0.909,0.9091,139200000.0
2009-04-07 09:00:00,0.9091,0.9093,0.909,0.9093,370900000.0
2009-04-07 09:01:00,0.90935,0.90935,0.90885,0.90885,317000000.0
2009-04-07 09:02:00,0.9089,0.90895,0.90805,0.90805,393000000.0
2009-04-07 09:03:00,0.90805,0.90855,0.908,0.9084,381600000.0
2009-04-07 09:04:00,0.90845,0.90925,0.90845,0.90915,282800000.0
2009-04-07 09:05:00,0.90915,0.9095,0.909,0.909,282100000.0
2009-04-07 09:06:00,0.909,0.90915,0.90885,0.9089,352800000.0
2009-04-07 09:07:00,0.90895,0.9092,0.90875,0.9088,498400002.0
2009-04-07 09:08:00,0.90885,0.90895,0.90855,0.9087,339800000.0
2009-04-07 09:09:00,0.90865,0.9088,0.9086,0.9087,382600000.0
2009-04-07 09:10:00,0.90875,0.9092,0.9087,0.90895,392000000.0
2009-04-07 09:11:00,0.90895,0.90905,0.9089,0.909,203400000.0
2009-04-07 09:12:00,0.90905,0.90925,0.9088,0.90925,367000000.0
2009-04-07 09:13:00,0.90925,0.90955,0.90905,0.9091,218400000.0
2009-04-07 09:14:00,0.9091,0.90915,0.9087,0.9087,323800002.0
2009-04-07 09:15:00,0.9087,0.9089,0.90865,0.90885,192600000.0
2009-04-07 09:16:00,0.90885,0.90885,0.9087,0.90875,300800000.0
2009-04-07 09:17:00,0.90875,0.90895,0.9087,0.90885,349800000.0
2009-04-07 09:18:00,0.9088,0.9088,0.9085,0.90855,190400000.0
2009-04-07 09:19:00,0.90855,0.90875,0.90845,0.9086,190600000.0
2009-04-07 09:20:00,0.9086,0.90875,0.90855,0.90865,381800000.0
2009-04-07 09:21:00,0.90865,0.9088,0.9085,0.90865,504200000.0
2009-04-07 09:22:00,0.90865,0.90865,0.9085,0.9085,258800001.0
2009-04-07 09:23:00,0.9085,0.9086,0.9083,0.9083,226800000.0
2009-04-07 09:24:00,0.90825,0.90825,0.908,0.90805,244200000.0
2009-04-07 09:25:00,0.9081,0.9082,0.908,0.908,188200000.0
2009-04-07 09:26:00,0.908,0.90805,0.9074,0.9076,316799999.0
2009-04-07 09:27:00,0.9076,0.90785,0.9073,0.9073,357499999.0
2009-04-07 09:28:00,0.9073,0.90745,0.9071,0.9074,364000000.0
2009-04-07 09:29:00,0.9074,0.9077,0.9074,0.9076,265100000.0
2009-04-07 09:30:00,0.9076,0.90795,0.9076,0.90775,137000000.0
2009-04-07 09:31:00,0.90775,0.9078,0.90765,0.9078,221999999.0
2009-04-07 09:32:00,0.9078,0.9079,0.90775,0.9078,197200001.0
2009-04-07 09:33:00,0.90785,0.90785,0.9076,0.9076,195400000.0
2009-04-07 09:34:00,0.90765,0.9077,0.9076,0.9076,171200000.0
2009-04-07 09:35:00,0.9076,0.9076,0.90675,0.9068,223400001.0
2009-04-07 09:36:00,0.9068,0.9071,0.9068,0.9071,473600000.0
2009-04-07 09:37:00,0.9071,0.9074,0.9071,0.90725,288200000.0
2009-04-07 09:38:00,0.9072,0.9073,0.90715,0.90715,265100000.0
2009-04-07 09:39:00,0.9072,0.90725,0.9069,0.90705,241400000.0
2009-04-07 09:40:00,0.90705,0.90715,0.90695,0.90705,198400000.0
2009-04-07 09:41:00,0.90705,0.90735,0.907,0.90715,218000000.0
2009-04-07 09:42:00,0.90715,0.9074,0.90715,0.9072,132000000.0
2009-04-07 09:43:00,0.90715,0.90735,0.90715,0.90725,156000000.0
2009-04-07 09:44:00,0.9073,0.90735,0.9072,0.90735,98200000.0
2009-04-07 09:45:00,0.90735,0.9074,0.9073,0.9073,111400000.0
2009-04-07 09:46:00,0.90725,0.90725,0.907,0.9072,299999999.0
2009-04-07 09:47:00,0.9072,0.90735,0.9072,0.9073,197200000.0
2009-04-07 09:48:00,0.9073,0.9074,0.9073,0.90735,201000000.0
2009-04-07 09:49:00,0.90735,0.90745,0.9073,0.90735,241600000.0
2009-04-07 09:50:00,0.90735,0.90755,0.9072,0.90745,417000000.0
2009-04-07 09:51:00,0.9074,0.90765,0.90735,0.9075,281200000.0
2009-04-07 09:52:00,0.9075,0.90765,0.9074,0.90755,380800000.0
2009-04-07 09:53:00,0.90755,0.90755,0.90665,0.9067,564400001.0
2009-04-07 09:54:00,0.90675,0.907,0.9066,0.9069,352400000.0
2009-04-07 09:55:00,0.9069,0.90705,0.90675,0.907,203000000.0
2009-04-07 09:56:00,0.907,0.90715,0.9069,0.9071,147600000.0
2009-04-07 09:57:00,0.9071,0.9071,0.90695,0.90705,187000000.0
2009-04-07 09:58:00,0.9071,0.9072,0.90695,0.90705,241600000.0
2009-04-07 09:59:00,0.907,0.9071,0.9068,0.90695,286000000.0
2009-04-07 10:00:00,0.90705,0.90705,0.9068,0.907,492200000.0
2009-04-07 10:01:00,0.907,0.9071,0.9068,0.9069,246200000.0
2009-04-07 10:02:00,0.9069,0.90715,0.9069,0.9071,373000002.0
2009-04-07 10:03:00,0.9071,0.9071,0.90685,0.9069,173200001.0
2009-04-07 10:04:00,0.9069,0.90705,0.9069,0.907,201800000.0
2009-04-07 10:05:00,0.907,0.907,0.90685,0.90695,401200000.0
2009-04-07 10:06:00,0.9069,0.9071,0.9069,0.9071,256400000.0
2009-04-07 10:07:00,0.9071,0.9071,0.90695,0.9071,186600000.0
2009-04-07 10:08:00,0.90715,0.90725,0.907,0.90725,230400000.0
2009-04-07 10:09:00,0.9073,0.9073,0.9071,0.9072,199800000.0
2009-04-07 10:10:00,0.90725,0.90735,0.9072,0.9073,179800000.0
2009-04-07 10:11:00,0.9073,0.90755,0.9073,0.9075,478600000.0
2009-04-07 10:12:00,0.90745,0.90755,0.9073,0.90735,415200000.0
2009-04-07 10:13:00,0.90735,0.90765,0.90735,0.90755,172600001.0
2009-04-07 10:14:00,0.9076,0.9078,0.90755,0.90755,172000000.0
2009-04-07 10:15:00,0.90755,0.90755,0.90735,0.90745,277200000.0
2009-04-07 10:16:00,0.90745,0.9076,0.9074,0.9075,127500000.0
2009-04-07 10:17:00,0.9075,0.9075,0.9072,0.9072,301199999.0
2009-04-07 10:18:00,0.9072,0.90725,0.90705,0.9071,278800000.0
2009-04-07 10:19:00,0.9071,0.9073,0.9071,0.9071,214200000.0
2009-04-07 10:20:00,0.9071,0.9072,0.9071,0.9071,84800000.0
2009-04-07 10:21:00,0.9072,0.90735,0.9072,0.9073,83800000.0
2009-04-07 10:22:00,0.9073,0.90735,0.9072,0.9072,114800000.0
2009-04-07 10:23:00,0.90715,0.90715,0.90705,0.90705,225100000.0
2009-04-07 10:24:00,0.90705,0.90735,0.90705,0.90735,222399999.0
2009-04-07 10:25:00,0.90735,0.9075,0.9073,0.9075,258200000.0
2009-04-07 10:26:00,0.9075,0.9076,0.90735,0.9075,186299999.0
2009-04-07 10:27:00,0.9075,0.9076,0.90735,0.90745,214199999.0
2009-04-07 10:28:00,0.90745,0.90755,0.90725,0.9074,253800000.0
2009-04-07 10:29:00,0.9074,0.9074,0.90725,0.9074,271800000.0
2009-04-07 10:30:00,0.90745,0.9075,0.90675,0.9075,167800000.0
2009-04-07 10:31:00,0.9075,0.9076,0.90645,0.90645,482999999.0
2009-04-07 10:32:00,0.90645,0.90645,0.9061,0.9063,305400000.0
2009-04-07 10:33:00,0.90625,0.9067,0.9062,0.9065,382400000.0
2009-04-07 10:34:00,0.9065,0.9067,0.9064,0.90665,320399999.0
2009-04-07 10:35:00,0.90665,0.907,0.90645,0.9066,508800000.0
2009-04-07 10:36:00,0.9066,0.9067,0.90645,0.90665,396799999.0
2009-04-07 10:37:00,0.90665,0.90755,0.90665,0.90705,651700000.0
2009-04-07 10:38:00,0.907,0.90765,0.907,0.90745,462000001.0
2009-04-07 10:39:00,0.9074,0.9076,0.90685,0.90685,582200001.0
2009-04-07 10:40:00,0.9069,0.9071,0.90665,0.9068,375600000.0
2009-04-07 10:41:00,0.9068,0.9071,0.9068,0.90685,638400001.0
2009-04-07 10:42:00,0.90685,0.90685,0.9065,0.9067,272799999.0
2009-04-07 10:43:00,0.9067,0.9067,0.90655,0.9066,251600000.0
2009-04-07 10:44:00,0.9066,0.9067,0.9066,0.9066,211600000.0
2009-04-07 10:45:00,0.9066,0.9067,0.9066,0.9066,378400000.0
2009-04-07 10:46:00,0.9066,0.9067,0.90615,0.90635,378900000.0
2009-04-07 10:47:00,0.90635,0.90645,0.9063,0.90635,177800000.0
2009-04-07 10:48:00,0.90635,0.90715,0.9063,0.90715,381400002.0
2009-04-07 10:49:00,0.90715,0.9074,0.90715,0.9074,418599999.0
2009-04-07 10:50:00,0.9073,0.9073,0.90685,0.9069,368999999.0
2009-04-07 10:51:00,0.9069,0.9072,0.9067,0.907,438000000.0
2009-04-07 10:52:00,0.907,0.90705,0.9068,0.90685,344999998.0
2009-04-07 10:53:00,0.90685,0.9069,0.9065,0.9065,374600000.0
2009-04-07 10:54:00,0.9065,0.9068,0.9062,0.9068,475400000.0
2009-04-07 10:55:00,0.9068,0.90695,0.90655,0.90685,286600000.0
2009-04-07 10:56:00,0.9069,0.9069,0.9067,0.9069,300000000.0
2009-04-07 10:57:00,0.9069,0.90755,0.90685,0.90755,304400002.0
2009-04-07 10:58:00,0.90745,0.9084,0.90725,0.9084,617800000.0
2009-04-07 10:59:00,0.90835,0.90855,0.9083,0.9083,614599996.0
2009-04-07 11:00:00,0.9083,0.9086,0.90825,0.90855,523800001.0
2009-04-07 11:01:00,0.9085,0.9086,0.90815,0.90855,436000000.0
2009-04-07 11:02:00,0.90855,0.90855,0.9075,0.9075,521400000.0
2009-04-07 11:03:00,0.90755,0.90785,0.90745,0.90755,534800001.0
2009-04-07 11:04:00,0.9075,0.90755,0.9068,0.9071,430200000.0
2009-04-07 11:05:00,0.90715,0.90715,0.90665,0.9067,416564999.0
2009-04-07 11:06:00,0.9067,0.90685,0.90625,0.90635,456000000.0
2009-04-07 11:07:00,0.90635,0.9066,0.9061,0.9066,376800000.0
2009-04-07 11:08:00,0.90665,0.9067,0.9064,0.9067,419000000.0
2009-04-07 11:09:00,0.9067,0.90675,0.9064,0.90645,339400000.0
2009-04-07 11:10:00,0.90645,0.9068,0.90635,0.9064,628600000.0
2009-04-07 11:11:00,0.90645,0.90665,0.90625,0.90625,495600001.0
2009-04-07 11:12:00,0.90625,0.90665,0.90625,0.90655,371999998.0
2009-04-07 11:13:00,0.90655,0.9068,0.90655,0.90675,508600002.0
2009-04-07 11:14:00,0.9067,0.90715,0.9067,0.907,330930000.0
2009-04-07 11:15:00,0.907,0.9075,0.9069,0.9075,420100000.0
2009-04-07 11:16:00,0.90745,0.90745,0.90675,0.9068,507800000.0
2009-04-07 11:17:00,0.9067,0.9068,0.90645,0.90655,327800000.0
2009-04-07 11:18:00,0.9065,0.90665,0.9065,0.90665,313000001.0
2009-04-07 11:19:00,0.90665,0.90685,0.90655,0.9068,449700000.0
2009-04-07 11:20:00,0.9068,0.90685,0.9067,0.9067,137000000.0
2009-04-07 11:21:00,0.9067,0.9068,0.9066,0.90665,300200000.0
2009-04-07 11:22:00,0.90665,0.9068,0.9066,0.9066,401600000.0
2009-04-07 11:23:00,0.9066,0.9066,0.90635,0.90635,232600000.0
2009-04-07 11:24:00,0.90635,0.9066,0.9063,0.9064,352000000.0
2009-04-07 11:25:00,0.9064,0.9066,0.90625,0.9064,368600001.0
2009-04-07 11:26:00,0.9064,0.9068,0.9064,0.9068,328200000.0
2009-04-07 11:27:00,0.90675,0.9068,0.9062,0.90635,389300000.0
2009-04-07 11:28:00,0.90635,0.907,0.90635,0.90695,547000000.0
2009-04-07 11:29:00,0.90675,0.90705,0.9067,0.9068,490399997.0
2009-04-07 11:30:00,0.9068,0.90695,0.90675,0.9068,271200000.0
2009-04-07 11:31:00,0.90675,0.9071,0.9067,0.90705,316400000.0
2009-04-07 11:32:00,0.907,0.9073,0.907,0.9072,281800000.0
2009-04-07 11:33:00,0.9073,0.9075,0.9073,0.9073,240800000.0
2009-04-07 11:34:00,0.9073,0.9073,0.90685,0.907,516200001.0
2009-04-07 11:35:00,0.907,0.9073,0.907,0.90725,301200000.0
2009-04-07 11:36:00,0.9073,0.9073,0.90725,0.90725,168400000.0
2009-04-07 11:37:00,0.9074,0.90755,0.9072,0.9075,219200000.0
2009-04-07 11:38:00,0.9075,0.90755,0.90735,0.90735,125400000.0
2009-04-07 11:39:00,0.90735,0.90765,0.90725,0.90765,307400000.0
2009-04-07 11:40:00,0.90765,0.90815,0.90755,0.90805,350900000.0
2009-04-07 11:41:00,0.90805,0.90805,0.9078,0.90785,310600000.0
2009-04-07 11:42:00,0.9079,0.90825,0.9079,0.9082,474600000.0
2009-04-07 11:43:00,0.90825,0.9084,0.9079,0.90815,453565000.0
2009-04-07 11:44:00,0.9081,0.9081,0.9078,0.908,421800001.0
2009-04-07 11:45:00,0.9079,0.90815,0.90785,0.90815,457000000.0
2009-04-07 11:46:00,0.90815,0.90825,0.9081,0.90815,214400000.0
2009-04-07 11:47:00,0.90815,0.90845,0.9081,0.90815,416400001.0
2009-04-07 11:48:00,0.90815,0.9083,0.90805,0.9083,311800000.0
2009-04-07 11:49:00,0.9083,0.9083,0.9075,0.90755,741600001.0
2009-04-07 11:50:00,0.90755,0.9077,0.9075,0.9076,511900001.0
2009-04-07 11:51:00,0.9076,0.9077,0.90755,0.9076,467400000.0
2009-04-07 11:52:00,0.9076,0.9077,0.9075,0.9076,457800000.0
2009-04-07 11:53:00,0.9076,0.90785,0.9076,0.9078,414800000.0
2009-04-07 11:54:00,0.9082,0.9087,0.9082,0.90855,357665001.0
2009-04-07 11:55:00,0.9086,0.90865,0.9084,0.9086,241200000.0
2009-04-07 11:56:00,0.90865,0.90895,0.9086,0.9088,450400000.0
2009-04-07 11:57:00,0.9088,0.90905,0.90765,0.9077,508100000.0
2009-04-07 11:58:00,0.9077,0.90805,0.90765,0.9078,696399999.0
2009-04-07 11:59:00,0.9077,0.90785,0.90745,0.9077,571599999.0
2009-04-07 12:00:00,0.9078,0.90795,0.90755,0.9076,416400003.0
2009-04-07 12:01:00,0.90755,0.908,0.90755,0.9079,418200000.0
2009-04-07 12:02:00,0.9078,0.90795,0.9075,0.9075,493300000.0
2009-04-07 12:03:00,0.9075,0.90765,0.9075,0.9075,249600000.0
2009-04-07 12:04:00,0.9075,0.9076,0.9075,0.9075,290400000.0
2009-04-07 12:05:00,0.9075,0.90765,0.9075,0.9076,303600000.0
2009-04-07 12:06:00,0.9076,0.9076,0.9072,0.9074,638400000.0
2009-04-07 12:07:00,0.9074,0.90755,0.9073,0.9074,391200000.0
2009-04-07 12:08:00,0.90745,0.90745,0.90725,0.9073,191200001.0
2009-04-07 12:09:00,0.9073,0.90755,0.9073,0.9075,221400000.0
2009-04-07 12:10:00,0.9075,0.9078,0.90745,0.9077,321200001.0
2009-04-07 12:11:00,0.9077,0.90795,0.9077,0.90775,338200001.0
2009-04-07 12:12:00,0.90775,0.90785,0.90765,0.9077,314000000.0
2009-04-07 12:13:00,0.90775,0.90775,0.90745,0.9075,288199999.0
2009-04-07 12:14:00,0.90745,0.90795,0.9072,0.90765,427900000.0
2009-04-07 12:15:00,0.90765,0.90775,0.9075,0.9076,300199999.0
2009-04-07 12:16:00,0.9076,0.90775,0.90745,0.90745,389000002.0
2009-04-07 12:17:00,0.90745,0.90775,0.90745,0.90755,329800000.0
2009-04-07 12:18:00,0.90755,0.9085,0.90755,0.90805,530800000.0
2009-04-07 12:19:00,0.90805,0.9082,0.9079,0.9081,601399997.0
2009-04-07 12:20:00,0.9081,0.90825,0.90785,0.90815,322700000.0
2009-04-07 12:21:00,0.9081,0.90825,0.90805,0.9081,338800000.0
2009-04-07 12:22:00,0.9081,0.9082,0.9079,0.9079,373200000.0
2009-04-07 12:23:00,0.9079,0.9079,0.9075,0.90765,478200000.0
2009-04-07 12:24:00,0.9077,0.9081,0.9076,0.9078,472399999.0
2009-04-07 12:25:00,0.9078,0.9078,0.9076,0.9076,478500000.0
2009-04-07 12:26:00,0.9075,0.9075,0.9073,0.9073,272200000.0
2009-04-07 12:27:00,0.9073,0.9076,0.9073,0.9075,255000000.0
2009-04-07 12:28:00,0.90755,0.90755,0.9073,0.9073,128400000.0
2009-04-07 12:29:00,0.9073,0.90735,0.9072,0.90725,139000000.0
2009-04-07 12:30:00,0.90735,0.90755,0.9072,0.90725,503400000.0
2009-04-07 12:31:00,0.9073,0.9075,0.9072,0.9074,372800000.0
2009-04-07 12:32:00,0.9074,0.9074,0.9072,0.90725,510400000.0
2009-04-07 12:33:00,0.90725,0.9073,0.90675,0.9069,534800000.0
2009-04-07 12:34:00,0.9069,0.90715,0.9069,0.9071,316600000.0
2009-04-07 12:35:00,0.90705,0.9071,0.9068,0.9069,410100001.0
2009-04-07 12:36:00,0.9069,0.90695,0.90655,0.9068,286800000.0
2009-04-07 12:37:00,0.9068,0.90695,0.90675,0.90695,130800000.0
2009-04-07 12:38:00,0.90695,0.90705,0.9069,0.90705,102400000.0
2009-04-07 12:39:00,0.90705,0.90705,0.90655,0.90685,396400000.0
2009-04-07 12:40:00,0.9069,0.9069,0.9061,0.90615,421300000.0
2009-04-07 12:41:00,0.90615,0.9063,0.9057,0.90575,476200000.0
2009-04-07 12:42:00,0.90575,0.90595,0.90565,0.9057,330000000.0
2009-04-07 12:43:00,0.9057,0.90585,0.90555,0.90565,184000000.0
2009-04-07 12:44:00,0.90565,0.906,0.9055,0.906,414600000.0
2009-04-07 12:45:00,0.90605,0.90645,0.90605,0.9063,394800000.0
2009-04-07 12:46:00,0.9063,0.9068,0.9063,0.90675,271400000.0
2009-04-07 12:47:00,0.90675,0.90675,0.90625,0.90625,305600000.0
2009-04-07 12:48:00,0.90625,0.90635,0.9061,0.90615,243800000.0
2009-04-07 12:49:00,0.90615,0.90625,0.90615,0.90625,154600000.0
2009-04-07 12:50:00,0.90625,0.9065,0.9062,0.9063,525400001.0
2009-04-07 12:51:00,0.9063,0.9064,0.90625,0.9063,212200001.0
2009-04-07 12:52:00,0.9063,0.9064,0.90625,0.9063,228400000.0
2009-04-07 12:53:00,0.90635,0.9064,0.9062,0.9062,90600000.0
2009-04-07 12:54:00,0.9062,0.9064,0.90615,0.90615,221200000.0
2009-04-07 12:55:00,0.90615,0.90635,0.90575,0.90605,548900000.0
2009-04-07 12:56:00,0.90605,0.9061,0.9055,0.90565,705600002.0
2009-04-07 12:57:00,0.90565,0.9058,0.90565,0.9057,541600001.0
2009-04-07 12:58:00,0.9057,0.90585,0.9056,0.90565,502400002.0
2009-04-07 12:59:00,0.90565,0.90575,0.90555,0.9056,376999999.0
2009-04-07 13:00:00,0.9056,0.9057,0.9055,0.9055,281900000.0
2009-04-07 13:01:00,0.9055,0.9057,0.90545,0.90555,257000000.0
2009-04-07 13:02:00,0.90555,0.9058,0.9055,0.9058,711600001.0
2009-04-07 13:03:00,0.9058,0.9061,0.90545,0.90545,481899999.0
2009-04-07 13:04:00,0.9054,0.90545,0.9052,0.90535,234400000.0
2009-04-07 13:05:00,0.90535,0.90565,0.90535,0.9056,258199999.0
2009-04-07 13:06:00,0.9056,0.90565,0.9055,0.9055,314200000.0
2009-04-07 13:07:00,0.9055,0.9055,0.905,0.905,233100000.0
2009-04-07 13:08:00,0.90495,0.90515,0.90495,0.90505,350600000.0
2009-04-07 13:09:00,0.90505,0.90525,0.90495,0.90515,264700000.0
2009-04-07 13:10:00,0.9051,0.90515,0.90495,0.90505,285400001.0
2009-04-07 13:11:00,0.905,0.9052,0.90495,0.90515,199800000.0
2009-04-07 13:12:00,0.90515,0.90525,0.9051,0.90515,198200000.0
2009-04-07 13:13:00,0.9052,0.90525,0.9045,0.9045,235800000.0
2009-04-07 13:14:00,0.90435,0.9051,0.9042,0.9044,302500000.0
2009-04-07 13:15:00,0.90435,0.90435,0.9035,0.9037,642000002.0
2009-04-07 13:16:00,0.9037,0.90375,0.90365,0.9037,338900000.0
2009-04-07 13:17:00,0.9037,0.90415,0.90365,0.90405,471400000.0
2009-04-07 13:18:00,0.90405,0.9046,0.904,0.90455,433800002.0
2009-04-07 13:19:00,0.90455,0.90475,0.9045,0.9046,316000000.0
2009-04-07 13:20:00,0.9046,0.90465,0.9044,0.90465,332400000.0
2009-04-07 13:21:00,0.90465,0.9047,0.90445,0.9046,248800000.0
2009-04-07 13:22:00,0.90455,0.9047,0.90435,0.90435,273600000.0
2009-04-07 13:23:00,0.90435,0.9044,0.90405,0.90435,524400000.0
2009-04-07 13:24:00,0.90435,0.9044,0.90405,0.9041,320999999.0
2009-04-07 13:25:00,0.90425,0.90475,0.90405,0.90475,271600000.0
2009-04-07 13:26:00,0.90475,0.9051,0.90475,0.90505,372300000.0
2009-04-07 13:27:00,0.90505,0.9051,0.9047,0.90475,552300001.0
2009-04-07 13:28:00,0.90475,0.90475,0.9044,0.9047,355199999.0
2009-04-07 13:29:00,0.9047,0.9048,0.9046,0.9046,280000000.0
2009-04-07 13:30:00,0.9046,0.9046,0.90445,0.9046,245200000.0
2009-04-07 13:31:00,0.9046,0.90485,0.90455,0.9047,208200000.0
2009-04-07 13:32:00,0.9047,0.905,0.9047,0.90495,242000000.0
2009-04-07 13:33:00,0.90495,0.90505,0.9049,0.9049,102600000.0
2009-04-07 13:34:00,0.9049,0.9049,0.90485,0.9049,70800000.0
2009-04-07 13:35:00,0.9049,0.90505,0.90485,0.90505,180400000.0
2009-04-07 13:36:00,0.90505,0.9053,0.90505,0.90525,166800000.0
2009-04-07 13:37:00,0.90525,0.9053,0.905,0.905,321800000.0
2009-04-07 13:38:00,0.905,0.90505,0.905,0.905,176000000.0
2009-04-07 13:39:00,0.905,0.9051,0.90495,0.905,295100000.0
2009-04-07 13:40:00,0.905,0.9065,0.905,0.90635,342600000.0
2009-04-07 13:41:00,0.90635,0.9067,0.9063,0.90635,522500002.0
2009-04-07 13:42:00,0.90635,0.9064,0.906,0.90605,492600002.0
2009-04-07 13:43:00,0.90605,0.9061,0.906,0.906,160800000.0
2009-04-07 13:44:00,0.906,0.906,0.9055,0.9058,358200000.0
2009-04-07 13:45:00,0.9058,0.90595,0.90575,0.9058,359200000.0
2009-04-07 13:46:00,0.90575,0.90595,0.90565,0.90595,492800000.0
2009-04-07 13:47:00,0.90595,0.90595,0.90575,0.9059,552800000.0
2009-04-07 13:48:00,0.9059,0.9061,0.9059,0.906,237200000.0
2009-04-07 13:49:00,0.90595,0.90605,0.9056,0.9056,352600000.0
2009-04-07 13:50:00,0.9056,0.9057,0.90555,0.90555,311799999.0
2009-04-07 13:51:00,0.9054,0.9054,0.9051,0.90525,369000000.0
2009-04-07 13:52:00,0.90525,0.90545,0.9052,0.9052,181600000.0
2009-04-07 13:53:00,0.9052,0.9053,0.90515,0.90515,233600000.0
2009-04-07 13:54:00,0.9051,0.9055,0.9051,0.9054,263200000.0
2009-04-07 13:55:00,0.90545,0.90555,0.9053,0.9054,390400000.0
2009-04-07 13:56:00,0.9054,0.9055,0.9053,0.90545,363800000.0
2009-04-07 13:57:00,0.90545,0.9055,0.9054,0.90545,97100000.0
2009-04-07 13:58:00,0.9056,0.90565,0.9053,0.90535,454300002.0
2009-04-07 13:59:00,0.90535,0.9056,0.90535,0.9054,479600000.0
2009-04-07 14:00:00,0.9054,0.9055,0.90525,0.9054,392200000.0
2009-04-07 14:01:00,0.9055,0.9058,0.9055,0.9058,217200000.0
2009-04-07 14:02:00,0.9058,0.90585,0.9056,0.9057,239600000.0
2009-04-07 14:03:00,0.9057,0.9057,0.90555,0.9057,181200000.0
2009-04-07 14:04:00,0.9057,0.9058,0.90565,0.9058,136400000.0
2009-04-07 14:05:00,0.9058,0.9059,0.9058,0.9058,210600000.0
2009-04-07 14:06:00,0.9058,0.9059,0.90575,0.9059,455599999.0
2009-04-07 14:07:00,0.9059,0.9059,0.9058,0.9058,230600000.0
2009-04-07 14:08:00,0.9058,0.906,0.9058,0.9059,327000000.0
2009-04-07 14:09:00,0.9058,0.90595,0.9058,0.9059,306599999.0
2009-04-07 14:10:00,0.9058,0.90595,0.9058,0.9058,430800000.0
2009-04-07 14:11:00,0.9058,0.90585,0.90575,0.9058,393200001.0
2009-04-07 14:12:00,0.9058,0.9059,0.9058,0.9058,182000000.0
2009-04-07 14:13:00,0.9058,0.90585,0.90555,0.90565,373300000.0
2009-04-07 14:14:00,0.90565,0.90585,0.90505,0.90505,465999999.0
2009-04-07 14:15:00,0.90505,0.9054,0.9048,0.9052,545400000.0
2009-04-07 14:16:00,0.90505,0.9052,0.905,0.9052,358600001.0
2009-04-07 14:17:00,0.9052,0.9054,0.9052,0.9053,153200000.0
2009-04-07 14:18:00,0.9053,0.9053,0.9052,0.90525,236000000.0
2009-04-07 14:19:00,0.90525,0.9053,0.9052,0.9052,182600000.0
2009-04-07 14:20:00,0.90515,0.9052,0.90505,0.9051,287000000.0
2009-04-07 14:21:00,0.9051,0.9051,0.90455,0.90455,434400000.0
2009-04-07 14:22:00,0.90455,0.90505,0.90455,0.905,309800000.0
2009-04-07 14:23:00,0.90505,0.90505,0.9048,0.9048,439600001.0
2009-04-07 14:24:00,0.9048,0.905,0.9048,0.905,305900000.0
2009-04-07 14:25:00,0.905,0.90515,0.905,0.9051,269400000.0
2009-04-07 14:26:00,0.9051,0.9051,0.90485,0.9051,202000000.0
2009-04-07 14:27:00,0.9051,0.90525,0.90495,0.905,318200001.0
2009-04-07 14:28:00,0.905,0.90515,0.905,0.90515,269400001.0
2009-04-07 14:29:00,0.90515,0.90535,0.90505,0.9053,320399999.0
2009-04-07 14:30:00,0.9053,0.9054,0.9052,0.90525,657000001.0
2009-04-07 14:31:00,0.90525,0.9053,0.9052,0.90525,480000000.0
2009-04-07 14:32:00,0.90525,0.90525,0.90495,0.9051,179599999.0
2009-04-07 14:33:00,0.9051,0.9052,0.905,0.905,405200001.0
2009-04-07 14:34:00,0.905,0.90525,0.905,0.90505,346400000.0
2009-04-07 14:35:00,0.90505,0.9052,0.905,0.905,287000000.0
2009-04-07 14:36:00,0.905,0.905,0.9048,0.90485,294800000.0
2009-04-07 14:37:00,0.90485,0.90485,0.90455,0.9047,210200000.0
2009-04-07 14:38:00,0.90475,0.90485,0.90465,0.9048,277600000.0
2009-04-07 14:39:00,0.90485,0.9049,0.90475,0.9048,203800000.0
2009-04-07 14:40:00,0.90475,0.9048,0.9046,0.9046,472000001.0
2009-04-07 14:41:00,0.9046,0.90475,0.90445,0.90455,417400000.0
2009-04-07 14:42:00,0.90455,0.90465,0.90425,0.90445,293300000.0
2009-04-07 14:43:00,0.90445,0.90465,0.90445,0.90465,384000000.0
2009-04-07 14:44:00,0.90465,0.9048,0.9044,0.90445,575399999.0
2009-04-07 14:45:00,0.90445,0.90475,0.90445,0.90465,298200000.0
2009-04-07 14:46:00,0.90465,0.90465,0.9045,0.90455,315899998.0
2009-04-07 14:47:00,0.90455,0.9048,0.90455,0.90475,425800001.0
2009-04-07 14:48:00,0.90475,0.90485,0.9046,0.90475,383200000.0
2009-04-07 14:49:00,0.9048,0.9048,0.9044,0.9044,396999998.0
2009-04-07 14:50:00,0.9044,0.9044,0.90355,0.9037,586600001.0
2009-04-07 14:51:00,0.9037,0.90375,0.9033,0.9034,523400000.0
2009-04-07 14:52:00,0.9035,0.904,0.9035,0.9037,519799999.0
2009-04-07 14:53:00,0.90375,0.90395,0.90365,0.90375,500800001.0
2009-04-07 14:54:00,0.90375,0.9038,0.90365,0.9037,282000000.0
2009-04-07 14:55:00,0.90375,0.9038,0.9036,0.90375,283800000.0
2009-04-07 14:56:00,0.90375,0.90375,0.9025,0.9026,564600000.0
2009-04-07 14:57:00,0.9027,0.903,0.9024,0.903,592899999.0
2009-04-07 14:58:00,0.90295,0.90335,0.90295,0.9031,450400000.0
2009-04-07 14:59:00,0.9031,0.9032,0.9031,0.9032,332000000.0
2009-04-07 15:00:00,0.9032,0.9034,0.90315,0.90335,462200001.0
2009-04-07 15:01:00,0.90335,0.9038,0.9032,0.9038,359000000.0
2009-04-07 15:02:00,0.9038,0.9038,0.90355,0.9036,364800000.0
2009-04-07 15:03:00,0.9036,0.90375,0.9036,0.9036,256800000.0
2009-04-07 15:04:00,0.9036,0.9038,0.9036,0.90375,189000000.0
2009-04-07 15:05:00,0.90375,0.904,0.90375,0.90395,182600000.0
2009-04-07 15:06:00,0.90395,0.9041,0.90385,0.90385,330600000.0
2009-04-07 15:07:00,0.90385,0.90395,0.9037,0.9039,254200000.0
2009-04-07 15:08:00,0.9039,0.904,0.90385,0.90385,334600000.0
2009-04-07 15:09:00,0.90385,0.904,0.9038,0.90385,355400000.0
2009-04-07 15:10:00,0.90385,0.9041,0.90365,0.9041,397799999.0
2009-04-07 15:11:00,0.904,0.9042,0.90345,0.9035,451699999.0
2009-04-07 15:12:00,0.90345,0.90345,0.9031,0.90325,468000000.0
2009-04-07 15:13:00,0.90325,0.90325,0.9027,0.9029,468999999.0
2009-04-07 15:14:00,0.9029,0.90305,0.9027,0.90275,248600000.0
2009-04-07 15:15:00,0.9027,0.90315,0.9026,0.9031,352600000.0
2009-04-07 15:16:00,0.9032,0.90335,0.9032,0.90335,322400000.0
2009-04-07 15:17:00,0.90335,0.90375,0.90335,0.9037,471800000.0
2009-04-07 15:18:00,0.9037,0.90375,0.90335,0.90345,616200000.0
2009-04-07 15:19:00,0.9034,0.90355,0.9033,0.9034,501600002.0
2009-04-07 15:20:00,0.9034,0.9036,0.9034,0.90355,260200000.0
2009-04-07 15:21:00,0.9035,0.9036,0.90295,0.90305,439800000.0
2009-04-07 15:22:00,0.90305,0.9031,0.9029,0.90305,507600000.0
2009-04-07 15:23:00,0.90305,0.9032,0.903,0.903,415400000.0
2009-04-07 15:24:00,0.903,0.903,0.9029,0.90295,391200000.0
2009-04-07 15:25:00,0.9029,0.90295,0.9027,0.90295,404200000.0
2009-04-07 15:26:00,0.9029,0.903,0.9025,0.9025,375000000.0
2009-04-07 15:27:00,0.9025,0.9027,0.9024,0.90255,445999999.0
2009-04-07 15:28:00,0.9026,0.90275,0.9022,0.90225,379400001.0
2009-04-07 15:29:00,0.9023,0.9024,0.9023,0.90235,427000000.0
2009-04-07 15:30:00,0.9022,0.9023,0.90205,0.9023,348700000.0
2009-04-07 15:31:00,0.9023,0.9024,0.9022,0.9023,363600000.0
2009-04-07 15:32:00,0.90235,0.9026,0.90225,0.9023,522799999.0
2009-04-07 15:33:00,0.9023,0.9023,0.9021,0.9022,589000001.0
2009-04-07 15:34:00,0.9022,0.9024,0.90205,0.9023,488400000.0
2009-04-07 15:35:00,0.9023,0.9024,0.90215,0.9024,581300000.0
2009-04-07 15:36:00,0.9024,0.9026,0.90235,0.90255,279000000.0
2009-04-07 15:37:00,0.90255,0.9027,0.9025,0.9027,431800000.0
2009-04-07 15:38:00,0.9027,0.90275,0.9024,0.9024,494300000.0
2009-04-07 15:39:00,0.9024,0.90245,0.9021,0.90225,666799999.0
2009-04-07 15:40:00,0.90225,0.9023,0.9019,0.902,534300000.0
2009-04-07 15:41:00,0.902,0.902,0.9014,0.9015,294800000.0
2009-04-07 15:42:00,0.9014,0.9017,0.9014,0.9017,387800001.0
2009-04-07 15:43:00,0.9017,0.9019,0.9017,0.9019,362800000.0
2009-04-07 15:44:00,0.90185,0.90205,0.9017,0.902,672399999.0
2009-04-07 15:45:00,0.90195,0.90225,0.90195,0.90205,770000001.0
2009-04-07 15:46:00,0.90205,0.90225,0.9018,0.9021,536400000.0
2009-04-07 15:47:00,0.90205,0.90225,0.902,0.9022,374200000.0
2009-04-07 15:48:00,0.9022,0.9024,0.9021,0.9023,514499998.0
2009-04-07 15:49:00,0.9022,0.90235,0.9021,0.9021,433999998.0
2009-04-07 15:50:00,0.90205,0.9021,0.9015,0.90175,619900000.0
2009-04-07 15:51:00,0.90165,0.9017,0.9015,0.90155,484400000.0
2009-04-07 15:52:00,0.90155,0.90155,0.9013,0.90135,270000000.0
2009-04-07 15:53:00,0.9014,0.9019,0.9013,0.9019,445000000.0
2009-04-07 15:54:00,0.9019,0.902,0.9016,0.90195,559200000.0
2009-04-07 15:55:00,0.90195,0.90195,0.901,0.901,703400001.0
2009-04-07 15:56:00,0.90105,0.90105,0.9008,0.90085,505800001.0
2009-04-07 15:57:00,0.90085,0.9012,0.9008,0.9012,540000000.0
2009-04-07 15:58:00,0.9012,0.9012,0.90095,0.90105,549800000.0
2009-04-07 15:59:00,0.901,0.90105,0.9005,0.9008,549599999.0
2009-04-07 16:00:00,0.90085,0.9009,0.90065,0.9008,448400002.0
2009-04-07 16:01:00,0.90085,0.90095,0.90075,0.90085,387400000.0
2009-04-07 16:02:00,0.90085,0.9014,0.9008,0.9013,421500000.0
2009-04-07 16:03:00,0.9013,0.9016,0.9013,0.9016,316600000.0
2009-04-07 16:04:00,0.9016,0.9017,0.90135,0.90145,580700000.0
2009-04-07 16:05:00,0.90145,0.90145,0.901,0.90125,655700000.0
2009-04-07 16:06:00,0.90135,0.90135,0.901,0.901,622400000.0
2009-04-07 16:07:00,0.901,0.901,0.90095,0.901,165000000.0
2009-04-07 16:08:00,0.901,0.90125,0.901,0.90115,387600000.0
2009-04-07 16:09:00,0.9011,0.9012,0.90105,0.9012,273600001.0
2009-04-07 16:10:00,0.9012,0.9014,0.9011,0.90135,357400000.0
2009-04-07 16:11:00,0.9014,0.9014,0.901,0.9011,497800000.0
2009-04-07 16:12:00,0.9011,0.9013,0.9011,0.9012,298000000.0
2009-04-07 16:13:00,0.9012,0.90135,0.90115,0.9012,249400000.0
2009-04-07 16:14:00,0.9012,0.9012,0.90085,0.90085,438000000.0
2009-04-07 16:15:00,0.90085,0.901,0.9004,0.9005,488265002.0
2009-04-07 16:16:00,0.90055,0.9007,0.90035,0.9005,599199998.0
2009-04-07 16:17:00,0.9006,0.9006,0.9002,0.90035,605800002.0
2009-04-07 16:18:00,0.90035,0.90065,0.90035,0.9004,407600000.0
2009-04-07 16:19:00,0.9004,0.9004,0.90005,0.9003,334000000.0
2009-04-07 16:20:00,0.9003,0.90035,0.8999,0.90035,680999998.0
2009-04-07 16:21:00,0.9003,0.90035,0.89995,0.90015,549200001.0
2009-04-07 16:22:00,0.9001,0.9003,0.8999,0.9,623300000.0
2009-04-07 16:23:00,0.9,0.90005,0.8997,0.89975,589100000.0
2009-04-07 16:24:00,0.89975,0.89975,0.8995,0.8996,319500000.0
2009-04-07 16:25:00,0.8996,0.89975,0.89945,0.89955,616999999.0
2009-04-07 16:26:00,0.8995,0.8996,0.8994,0.89945,370600001.0
2009-04-07 16:27:00,0.89945,0.89985,0.89945,0.89975,297200000.0
2009-04-07 16:28:00,0.89975,0.89985,0.8997,0.89975,328000000.0
2009-04-07 16:29:00,0.89975,0.8999,0.8997,0.89975,373400001.0
2009-04-07 16:30:00,0.89975,0.8999,0.8997,0.8997,488100000.0
2009-04-07 16:31:00,0.8997,0.89995,0.8996,0.8996,357400000.0
2009-04-07 16:32:00,0.89965,0.8998,0.8995,0.8996,257900000.0
2009-04-07 16:33:00,0.8996,0.89965,0.8994,0.8995,366200000.0
2009-04-07 16:34:00,0.89955,0.8996,0.89915,0.8992,414200000.0
2009-04-07 16:35:00,0.89925,0.8993,0.89905,0.89905,362999999.0
2009-04-07 16:36:00,0.8991,0.8992,0.8989,0.89915,445400000.0
2009-04-07 16:37:00,0.89915,0.8993,0.89905,0.8993,400000001.0
2009-04-07 16:38:00,0.8993,0.8994,0.8991,0.8993,289199999.0
2009-04-07 16:39:00,0.8994,0.89965,0.8994,0.8996,240000000.0
2009-04-07 16:40:00,0.8996,0.8998,0.8995,0.89975,573200000.0
2009-04-07 16:41:00,0.8998,0.90015,0.89975,0.90015,227000000.0
2009-04-07 16:42:00,0.90015,0.90035,0.90015,0.9003,474600000.0
2009-04-07 16:43:00,0.9003,0.9008,0.9003,0.9007,467600001.0
2009-04-07 16:44:00,0.9007,0.90075,0.9006,0.9006,306000000.0
2009-04-07 16:45:00,0.90055,0.90055,0.89975,0.8998,563400000.0
2009-04-07 16:46:00,0.8998,0.8999,0.89955,0.89985,440800000.0
2009-04-07 16:47:00,0.89985,0.9001,0.89975,0.89995,592000000.0
2009-04-07 16:48:00,0.8999,0.9,0.89975,0.89985,372000002.0
2009-04-07 16:49:00,0.89985,0.9001,0.89985,0.8999,337200000.0
2009-04-07 16:50:00,0.8999,0.9,0.8998,0.8999,334600000.0
2009-04-07 16:51:00,0.8999,0.90015,0.8999,0.9,293700000.0
2009-04-07 16:52:00,0.9,0.90005,0.8997,0.8999,325800000.0
2009-04-07 16:53:00,0.89985,0.90005,0.89985,0.90005,529200000.0
2009-04-07 16:54:00,0.9001,0.90015,0.89985,0.89985,336200000.0
2009-04-07 16:55:00,0.89985,0.8999,0.89955,0.89965,568100000.0
2009-04-07 16:56:00,0.89965,0.89985,0.8996,0.89985,352200000.0
2009-04-07 16:57:00,0.8998,0.89995,0.89965,0.8998,396500000.0
2009-04-07 16:58:00,0.8998,0.90015,0.8998,0.90005,195800000.0
2009-04-07 16:59:00,0.90005,0.9001,0.8997,0.8998,363999999.0
2009-04-07 17:00:00,0.89985,0.89995,0.89975,0.89985,414400000.0
2009-04-07 17:01:00,0.89985,0.9,0.89975,0.89995,331000000.0
2009-04-07 17:02:00,0.8999,0.9001,0.89985,0.90005,280600000.0
2009-04-07 17:03:00,0.9,0.9001,0.89985,0.89995,416800000.0
2009-04-07 17:04:00,0.89995,0.89995,0.89985,0.89985,380199999.0
2009-04-07 17:05:00,0.89985,0.89995,0.89965,0.89975,336600000.0
2009-04-07 17:06:00,0.89975,0.89985,0.8997,0.8997,421800000.0
2009-04-07 17:07:00,0.8997,0.8997,0.8993,0.8993,335600001.0
2009-04-07 17:08:00,0.8993,0.9,0.8993,0.89995,523400000.0
2009-04-07 17:09:00,0.90005,0.90005,0.89985,0.9,559800001.0
2009-04-07 17:10:00,0.9,0.9,0.8997,0.8998,311400000.0
2009-04-07 17:11:00,0.8997,0.89995,0.8997,0.89975,402600000.0
2009-04-07 17:12:00,0.89975,0.89985,0.89955,0.89955,341400000.0
2009-04-07 17:13:00,0.89955,0.8996,0.89925,0.8993,455200000.0
2009-04-07 17:14:00,0.89935,0.8994,0.89905,0.8991,335500000.0
2009-04-07 17:15:00,0.89905,0.8994,0.89905,0.8993,392400000.0
2009-04-07 17:16:00,0.8993,0.89945,0.89925,0.8993,279600000.0
2009-04-07 17:17:00,0.8994,0.89945,0.89935,0.8994,147400000.0
2009-04-07 17:18:00,0.8994,0.89975,0.89925,0.89975,280700000.0
2009-04-07 17:19:00,0.8999,0.90005,0.8998,0.9,208600000.0
2009-04-07 17:20:00,0.90005,0.90005,0.8995,0.89965,376200001.0
2009-04-07 17:21:00,0.89965,0.8999,0.8995,0.8997,248800000.0
2009-04-07 17:22:00,0.89955,0.89975,0.89945,0.89955,250600000.0
2009-04-07 17:23:00,0.89955,0.8997,0.8993,0.89935,292400005.0
2009-04-07 17:24:00,0.8994,0.8995,0.8994,0.8995,249000000.0
2009-04-07 17:25:00,0.8995,0.89955,0.8994,0.8995,108000000.0
2009-04-07 17:26:00,0.8995,0.8995,0.8992,0.8992,241800000.0
2009-04-07 17:27:00,0.8992,0.89955,0.8992,0.8995,493400000.0
2009-04-07 17:28:00,0.89955,0.8998,0.89955,0.8998,309400002.0
2009-04-07 17:29:00,0.8998,0.8998,0.8996,0.89965,362000001.0
2009-04-07 17:30:00,0.89965,0.89965,0.89915,0.8992,209400000.0
2009-04-07 17:31:00,0.8993,0.8994,0.89915,0.8992,288800000.0
2009-04-07 17:32:00,0.8992,0.8992,0.89905,0.8991,430400000.0
2009-04-07 17:33:00,0.8991,0.8993,0.8991,0.8992,150200000.0
2009-04-07 17:34:00,0.8992,0.8994,0.8992,0.8994,280600000.0
2009-04-07 17:35:00,0.8994,0.89955,0.8992,0.8995,293800000.0
2009-04-07 17:36:00,0.89945,0.8995,0.89935,0.89935,156600000.0
2009-04-07 17:37:00,0.89935,0.8995,0.8992,0.8994,334200000.0
2009-04-07 17:38:00,0.89945,0.89945,0.8992,0.8993,273200001.0
2009-04-07 17:39:00,0.8993,0.89945,0.8993,0.89935,830200002.0
2009-04-07 17:40:00,0.89935,0.8995,0.8993,0.89945,485600000.0
2009-04-07 17:41:00,0.89945,0.8996,0.8994,0.8995,321200000.0
2009-04-07 17:42:00,0.89955,0.8996,0.8995,0.89955,89000000.0
2009-04-07 17:43:00,0.89955,0.89985,0.89955,0.89965,258000000.0
2009-04-07 17:44:00,0.89965,0.8997,0.8995,0.89965,360200000.0
2009-04-07 17:45:00,0.89965,0.89975,0.8995,0.8995,164400000.0
2009-04-07 17:46:00,0.8995,0.89955,0.8995,0.89955,76600000.0
2009-04-07 17:47:00,0.89955,0.8997,0.89945,0.89965,209200001.0
2009-04-07 17:48:00,0.8996,0.8998,0.8996,0.89965,188400000.0
2009-04-07 17:49:00,0.89965,0.8999,0.8996,0.8999,151600000.0
2009-04-07 17:50:00,0.89985,0.8999,0.8995,0.8995,392400000.0
2009-04-07 17:51:00,0.8995,0.90015,0.8995,0.9001,238500000.0
2009-04-07 17:52:00,0.9001,0.90025,0.89985,0.8999,318200000.0
2009-04-07 17:53:00,0.8999,0.9001,0.8998,0.90005,243800000.0
2009-04-07 17:54:00,0.9001,0.90015,0.8999,0.90015,341200000.0
2009-04-07 17:55:00,0.9001,0.9003,0.9001,0.9002,160600000.0
2009-04-07 17:56:00,0.90025,0.9004,0.9001,0.9004,259000000.0
2009-04-07 17:57:00,0.9004,0.90065,0.90035,0.9006,326000000.0
2009-04-07 17:58:00,0.9006,0.9006,0.9004,0.90055,345800000.0
2009-04-07 17:59:00,0.90055,0.9008,0.9005,0.90075,276400000.0
2009-04-07 18:00:00,0.9007,0.90075,0.90055,0.90055,192600000.0
2009-04-07 18:01:00,0.9004,0.90075,0.9004,0.9007,153200000.0
2009-04-07 18:02:00,0.9007,0.90075,0.9004,0.9007,255100000.0
2009-04-07 18:03:00,0.9007,0.9007,0.9007,0.9007,14400000.0
2009-04-07 18:04:00,0.9006,0.90075,0.9006,0.9007,124000000.0
2009-04-07 18:05:00,0.9007,0.9007,0.9007,0.9007,53600000.0
2009-04-07 18:06:00,0.9007,0.90095,0.9007,0.90085,234600000.0
2009-04-07 18:07:00,0.9009,0.9009,0.90045,0.90045,235400000.0
2009-04-07 18:08:00,0.90045,0.90045,0.9003,0.90035,276200000.0
2009-04-07 18:09:00,0.90035,0.90045,0.9003,0.9003,54000000.0
2009-04-07 18:10:00,0.9003,0.90045,0.90025,0.90025,170600000.0
2009-04-07 18:11:00,0.90025,0.90035,0.90025,0.9003,221000000.0
2009-04-07 18:12:00,0.9003,0.9004,0.9003,0.90035,59400000.0
2009-04-07 18:13:00,0.90035,0.90045,0.9003,0.90035,219600000.0
2009-04-07 18:14:00,0.90035,0.9004,0.90035,0.9004,92800000.0
2009-04-07 18:15:00,0.9004,0.9004,0.9003,0.9004,103800000.0
2009-04-07 18:16:00,0.9004,0.9004,0.9004,0.9004,61200000.0
2009-04-07 18:17:00,0.9004,0.9004,0.9004,0.9004,55400000.0
2009-04-07 18:18:00,0.9004,0.9005,0.9004,0.90045,132800000.0
2009-04-07 18:19:00,0.9005,0.90055,0.90045,0.90045,95800000.0
2009-04-07 18:20:00,0.9006,0.9007,0.9006,0.9006,63600000.0
2009-04-07 18:21:00,0.9006,0.90065,0.90055,0.9006,57400000.0
2009-04-07 18:22:00,0.9006,0.9007,0.9006,0.90065,71000000.0
2009-04-07 18:23:00,0.9007,0.90075,0.90065,0.9007,54400000.0
2009-04-07 18:24:00,0.9007,0.9007,0.9006,0.9006,116400000.0
2009-04-07 18:25:00,0.9006,0.9008,0.9006,0.90075,235600000.0
2009-04-07 18:26:00,0.90075,0.9008,0.9006,0.9006,172000000.0
2009-04-07 18:27:00,0.9006,0.90065,0.90055,0.90055,74200000.0
2009-04-07 18:28:00,0.9006,0.9007,0.9005,0.90055,126800000.0
2009-04-07 18:29:00,0.9006,0.9006,0.9005,0.9005,104800000.0
2009-04-07 18:30:00,0.9005,0.9005,0.90045,0.90045,10000000.0
2009-04-07 18:31:00,0.90045,0.90045,0.90045,0.90045,66800000.0
2009-04-07 18:32:00,0.90045,0.9006,0.90045,0.9006,172000000.0
2009-04-07 18:33:00,0.9006,0.90065,0.90045,0.90045,196400000.0
2009-04-07 18:34:00,0.9005,0.9006,0.9005,0.90055,256400000.0
2009-04-07 18:35:00,0.90055,0.90075,0.9005,0.90065,115400000.0
2009-04-07 18:36:00,0.90065,0.9007,0.90065,0.9007,49400000.0
2009-04-07 18:37:00,0.9008,0.901,0.90065,0.90095,266900000.0
2009-04-07 18:38:00,0.90095,0.90095,0.90075,0.90075,81800000.0
2009-04-07 18:39:00,0.90075,0.90075,0.9006,0.90065,139600000.0
2009-04-07 18:40:00,0.90065,0.90115,0.90065,0.9011,230200000.0
2009-04-07 18:41:00,0.9011,0.90115,0.90085,0.90085,140800000.0
2009-04-07 18:42:00,0.90085,0.90105,0.90085,0.90095,82400000.0
2009-04-07 18:43:00,0.90095,0.90095,0.9008,0.9008,186800000.0
2009-04-07 18:44:00,0.9008,0.9008,0.9006,0.90065,196800000.0
2009-04-07 18:45:00,0.9007,0.9007,0.90035,0.9004,267800000.0
2009-04-07 18:46:00,0.9004,0.9004,0.90035,0.9004,225400000.0
2009-04-07 18:47:00,0.9004,0.9004,0.9003,0.90035,156000000.0
2009-04-07 18:48:00,0.9003,0.9004,0.9003,0.90035,140600000.0
2009-04-07 18:49:00,0.90035,0.90045,0.90035,0.90035,111800000.0
2009-04-07 18:50:00,0.9004,0.9005,0.90035,0.90045,106400000.0
2009-04-07 18:51:00,0.90045,0.9006,0.9004,0.90045,63000000.0
2009-04-07 18:52:00,0.90045,0.90055,0.90045,0.9005,81400000.0
2009-04-07 18:53:00,0.9005,0.90055,0.9005,0.9005,49400000.0
2009-04-07 18:54:00,0.90055,0.9007,0.90055,0.90055,85800000.0
2009-04-07 18:55:00,0.9006,0.90065,0.90055,0.9006,83800000.0
2009-04-07 18:56:00,0.9006,0.9006,0.9006,0.9006,2800000.0
2009-04-07 18:57:00,0.9006,0.90065,0.90055,0.9006,51800000.0
2009-04-07 18:58:00,0.90055,0.9006,0.9005,0.9005,33600000.0
2009-04-07 18:59:00,0.9005,0.9005,0.90025,0.90025,152200000.0
2009-04-07 19:00:00,0.90025,0.90055,0.90025,0.90055,82000000.0
2009-04-07 19:01:00,0.90055,0.9006,0.90055,0.90055,49800000.0
2009-04-07 19:02:00,0.90055,0.90055,0.90035,0.9004,137400000.0
2009-04-07 19:03:00,0.9004,0.90045,0.90035,0.9004,113800000.0
2009-04-07 19:04:00,0.9004,0.9004,0.90035,0.90035,61800000.0
2009-04-07 19:05:00,0.9004,0.9004,0.90035,0.9004,23400000.0
2009-04-07 19:06:00,0.9004,0.9004,0.9003,0.9003,53600000.0
2009-04-07 19:07:00,0.90025,0.9003,0.9002,0.9002,70400000.0
2009-04-07 19:08:00,0.9002,0.9002,0.9002,0.9002,4800000.0
2009-04-07 19:09:00,0.9002,0.9002,0.9001,0.9001,49200000.0
2009-04-07 19:10:00,0.9001,0.9001,0.9,0.9001,77000000.0
2009-04-07 19:11:00,0.9001,0.90015,0.9,0.9001,66800000.0
2009-04-07 19:12:00,0.9001,0.9001,0.9001,0.9001,24000000.0
2009-04-07 19:13:00,0.9001,0.9001,0.89995,0.89995,50700000.0
2009-04-07 19:14:00,0.89995,0.90005,0.89995,0.89995,193000000.0
2009-04-07 19:15:00,0.89995,0.9,0.8998,0.8999,144600000.0
2009-04-07 19:16:00,0.8999,0.90005,0.8999,0.8999,161000000.0
2009-04-07 19:17:00,0.89995,0.9,0.8999,0.9,122200000.0
2009-04-07 19:18:00,0.9,0.9001,0.9,0.9,177600000.0
2009-04-07 19:19:00,0.9,0.9001,0.9,0.9001,52600000.0
2009-04-07 19:20:00,0.9001,0.9001,0.89995,0.9,70400000.0
2009-04-07 19:21:00,0.90005,0.90005,0.8998,0.89985,92000000.0
2009-04-07 19:22:00,0.89985,0.89985,0.8997,0.8998,113000000.0
2009-04-07 19:23:00,0.89975,0.8999,0.89975,0.89975,207200000.0
2009-04-07 19:24:00,0.89975,0.8998,0.89975,0.89975,21200000.0
2009-04-07 19:25:00,0.89985,0.89985,0.89975,0.89975,35000000.0
2009-04-07 19:26:00,0.89975,0.8998,0.89975,0.8998,48600000.0
2009-04-07 19:27:00,0.8998,0.89995,0.8998,0.89995,22000000.0
2009-04-07 19:28:00,0.89995,0.90015,0.89995,0.90005,181600000.0
2009-04-07 19:29:00,0.9,0.90015,0.89995,0.89995,93600000.0
2009-04-07 19:30:00,0.89995,0.90035,0.8999,0.9002,200800000.0
2009-04-07 19:31:00,0.9002,0.9002,0.9001,0.9001,141000000.0
2009-04-07 19:32:00,0.90015,0.90035,0.9,0.9002,284600000.0
2009-04-07 19:33:00,0.90025,0.90025,0.90005,0.90005,254000000.0
2009-04-07 19:34:00,0.90005,0.90015,0.8998,0.8999,169400000.0
2009-04-07 19:35:00,0.8999,0.89995,0.8998,0.8998,91000000.0
2009-04-07 19:36:00,0.8998,0.8999,0.8998,0.8998,106400000.0
2009-04-07 19:37:00,0.89985,0.89985,0.8998,0.8998,83600000.0
2009-04-07 19:38:00,0.8998,0.8998,0.8998,0.8998,20800000.0
2009-04-07 19:39:00,0.8998,0.8999,0.8998,0.89985,53400000.0
2009-04-07 19:40:00,0.89985,0.90015,0.89985,0.90005,217000000.0
2009-04-07 19:41:00,0.90005,0.90005,0.89975,0.89975,183800000.0
2009-04-07 19:42:00,0.89975,0.89975,0.89955,0.89955,105000000.0
2009-04-07 19:43:00,0.8995,0.8995,0.89925,0.8993,115000000.0
2009-04-07 19:44:00,0.8994,0.89945,0.89925,0.8994,140400000.0
2009-04-07 19:45:00,0.89935,0.8994,0.8991,0.89915,177000000.0
2009-04-07 19:46:00,0.89915,0.89935,0.89915,0.89925,127100000.0
2009-04-07 19:47:00,0.8992,0.89925,0.89915,0.8992,173000000.0
2009-04-07 19:48:00,0.8992,0.8993,0.8992,0.8992,104200000.0
2009-04-07 19:49:00,0.8992,0.8993,0.8992,0.8993,149800000.0
2009-04-07 19:50:00,0.8993,0.89935,0.89925,0.89935,52200000.0
2009-04-07 19:51:00,0.89935,0.89935,0.89925,0.8993,63000000.0
2009-04-07 19:52:00,0.89935,0.89935,0.89915,0.8992,180800000.0
2009-04-07 19:53:00,0.89925,0.8994,0.8992,0.8994,47000000.0
2009-04-07 19:54:00,0.89935,0.89945,0.899,0.8992,253800000.0
2009-04-07 19:55:00,0.8992,0.89935,0.8992,0.8992,79600000.0
2009-04-07 19:56:00,0.89925,0.89965,0.8992,0.8996,168400000.0
2009-04-07 19:57:00,0.89965,0.8998,0.8996,0.8997,100400000.0
2009-04-07 19:58:00,0.8997,0.8999,0.8997,0.8998,120400000.0
2009-04-07 19:59:00,0.8998,0.89995,0.89975,0.89985,116000000.0
2009-04-07 20:00:00,0.8998,0.90015,0.89975,0.90005,100400000.0
2009-04-07 20:01:00,0.90005,0.90035,0.8998,0.89985,213200000.0
2009-04-07 20:02:00,0.8998,0.8999,0.8998,0.8999,51000000.0
2009-04-07 20:03:00,0.8999,0.9,0.89985,0.8999,96200000.0
2009-04-07 20:04:00,0.8999,0.9001,0.89985,0.89995,124600000.0
2009-04-07 20:05:00,0.8999,0.9,0.8998,0.8999,79000000.0
2009-04-07 20:06:00,0.89995,0.90015,0.89995,0.9,52600000.0
2009-04-07 20:07:00,0.9,0.90025,0.9,0.9002,67000000.0
2009-04-07 20:08:00,0.9002,0.9002,0.89985,0.89985,213200000.0
2009-04-07 20:09:00,0.8999,0.9001,0.89985,0.90005,33000000.0
2009-04-07 20:10:00,0.9,0.90005,0.89995,0.90005,45800000.0
2009-04-07 20:11:00,0.9001,0.90025,0.90005,0.90005,112200000.0
2009-04-07 20:12:00,0.9,0.90025,0.9,0.90015,65200000.0
2009-04-07 20:13:00,0.90015,0.90015,0.90005,0.9001,33800000.0
2009-04-07 20:14:00,0.9001,0.90025,0.9001,0.9001,54600000.0
2009-04-07 20:15:00,0.9001,0.9001,0.89985,0.89995,53800000.0
2009-04-07 20:16:00,0.89995,0.89995,0.8998,0.8998,114200000.0
2009-04-07 20:17:00,0.8998,0.9,0.8998,0.9,47400000.0
2009-04-07 20:18:00,0.89995,0.9002,0.89995,0.9002,51600000.0
2009-04-07 20:19:00,0.90015,0.9002,0.90015,0.9002,7200000.0
2009-04-07 20:20:00,0.90015,0.9002,0.9001,0.90015,17800000.0
2009-04-07 20:21:00,0.90015,0.90015,0.9,0.9001,14100000.0
2009-04-07 20:22:00,0.9001,0.9001,0.90005,0.9001,11000000.0
2009-04-07 20:23:00,0.9001,0.90015,0.9,0.9001,75400000.0
2009-04-07 20:24:00,0.9001,0.9002,0.90005,0.90015,86800000.0
2009-04-07 20:25:00,0.9001,0.90015,0.90005,0.9001,47000000.0
2009-04-07 20:26:00,0.9001,0.90015,0.90005,0.90015,83800000.0
2009-04-07 20:27:00,0.9002,0.9002,0.9001,0.9002,38000000.0
2009-04-07 20:28:00,0.9002,0.9002,0.90015,0.90015,76400000.0
2009-04-07 20:29:00,0.90015,0.90015,0.9001,0.9001,12400000.0
2009-04-07 20:30:00,0.9001,0.9001,0.89995,0.9,101400000.0
2009-04-07 20:31:00,0.89995,0.90005,0.8999,0.89995,111600000.0
2009-04-07 20:32:00,0.89995,0.9,0.89995,0.89995,23800000.0
2009-04-07 20:33:00,0.8999,0.8999,0.89975,0.89975,104600000.0
2009-04-07 20:34:00,0.89975,0.89985,0.89975,0.89975,47000000.0
2009-04-07 20:35:00,0.89975,0.8998,0.8997,0.89975,68200000.0
2009-04-07 20:36:00,0.89975,0.89975,0.89965,0.8997,59200000.0
2009-04-07 20:37:00,0.8997,0.8997,0.8996,0.8997,32800000.0
2009-04-07 20:38:00,0.8997,0.8998,0.8997,0.89975,70800000.0
2009-04-07 20:39:00,0.89975,0.89975,0.8996,0.89965,40600000.0
2009-04-07 20:40:00,0.89965,0.89965,0.8994,0.8996,75800000.0
2009-04-07 20:41:00,0.89965,0.89995,0.89965,0.8999,50800000.0
2009-04-07 20:42:00,0.8999,0.9,0.8999,0.9,65000000.0
2009-04-07 20:43:00,0.9,0.90005,0.9,0.90005,65800000.0
2009-04-07 20:44:00,0.90005,0.9001,0.9,0.9,56000000.0
2009-04-07 20:45:00,0.9,0.90005,0.9,0.90005,124200000.0
2009-04-07 20:46:00,0.90005,0.90005,0.90005,0.90005,21000000.0
2009-04-07 20:47:00,0.90005,0.90005,0.89995,0.9,152400000.0
2009-04-07 20:48:00,0.9,0.9,0.8998,0.89985,70200000.0
2009-04-07 20:49:00,0.8999,0.9,0.8998,0.8999,76000000.0
2009-04-07 20:50:00,0.8999,0.89995,0.89985,0.89985,28800000.0
2009-04-07 20:51:00,0.89985,0.89995,0.8998,0.89985,94600000.0
2009-04-07 20:52:00,0.89985,0.8999,0.8998,0.89985,60800000.0
2009-04-07 20:53:00,0.89985,0.8999,0.8998,0.8999,42600000.0
2009-04-07 20:54:00,0.8999,0.89995,0.8999,0.89995,27400000.0
2009-04-07 20:55:00,0.89995,0.89995,0.8999,0.89995,15600000.0
2009-04-07 20:56:00,0.8999,0.8999,0.8998,0.8998,25400000.0
2009-04-07 20:57:00,0.89985,0.9,0.89985,0.8999,90200000.0
2009-04-07 20:58:00,0.9,0.9001,0.8999,0.9,102200000.0
2009-04-07 20:59:00,0.90005,0.90005,0.9,0.9,66600000.0
2009-04-07 21:00:00,0.9,0.9,0.9,0.9,17400000.0
2009-04-07 21:01:00,0.90005,0.9003,0.9,0.9002,188000000.0
2009-04-07 21:02:00,0.9002,0.90025,0.90015,0.90025,174800000.0
2009-04-07 21:03:00,0.90015,0.9002,0.9001,0.9001,96000000.0
2009-04-07 21:04:00,0.9001,0.9002,0.9001,0.9002,33600000.0
2009-04-07 21:05:00,0.9002,0.90035,0.9002,0.90035,33000000.0
2009-04-07 21:06:00,0.9004,0.90075,0.90035,0.90045,198600000.0
2009-04-07 21:07:00,0.90055,0.90055,0.90035,0.90045,54400000.0
2009-04-07 21:08:00,0.9005,0.9005,0.90035,0.9005,40600000.0
2009-04-07 21:09:00,0.9005,0.90055,0.90025,0.9003,120000000.0
2009-04-07 21:10:00,0.9005,0.90065,0.9004,0.9005,181600000.0
2009-04-07 21:11:00,0.90045,0.90045,0.90015,0.9002,56000000.0
2009-04-07 21:12:00,0.90025,0.90045,0.90015,0.90045,101000000.0
2009-04-07 21:13:00,0.90045,0.90045,0.9003,0.90035,76400000.0
2009-04-07 21:14:00,0.90035,0.90045,0.90035,0.90035,73400000.0
2009-04-07 21:15:00,0.90035,0.9004,0.90035,0.9004,26200000.0
2009-04-07 21:16:00,0.90045,0.90065,0.90035,0.90065,111000000.0
2009-04-07 21:17:00,0.9007,0.9008,0.90055,0.90075,204500000.0
2009-04-07 21:18:00,0.90075,0.901,0.90065,0.90075,108600000.0
2009-04-07 21:19:00,0.9008,0.9014,0.90075,0.9013,301100000.0
2009-04-07 21:20:00,0.90125,0.90145,0.901,0.901,207400000.0
2009-04-07 21:21:00,0.9009,0.9009,0.90065,0.90065,144400000.0
2009-04-07 21:22:00,0.90065,0.90075,0.9005,0.9005,140600000.0
2009-04-07 21:23:00,0.90065,0.9008,0.9005,0.9005,71400000.0
2009-04-07 21:24:00,0.9005,0.9005,0.90035,0.9004,78000000.0
2009-04-07 21:25:00,0.9004,0.9005,0.9003,0.9004,106600000.0
2009-04-07 21:26:00,0.90035,0.9004,0.90035,0.90035,27600000.0
2009-04-07 21:27:00,0.90035,0.90035,0.90025,0.9003,49800000.0
2009-04-07 21:28:00,0.9003,0.90035,0.9003,0.9003,65000000.0
2009-04-07 21:29:00,0.9002,0.9003,0.90015,0.90015,61000000.0
2009-04-07 21:30:00,0.90015,0.9002,0.9,0.9001,171600000.0
2009-04-07 21:31:00,0.90015,0.9004,0.90015,0.9003,111400000.0
2009-04-07 21:32:00,0.9003,0.9005,0.9003,0.90045,64400000.0
2009-04-07 21:33:00,0.90045,0.90045,0.90035,0.90035,22000000.0
2009-04-07 21:34:00,0.90035,0.90065,0.90035,0.9006,86800000.0
2009-04-07 21:35:00,0.9006,0.9006,0.90015,0.90015,21089462.0
2009-04-07 21:36:00,0.9002,0.90025,0.9002,0.9002,35400000.0
2009-04-07 21:37:00,0.9002,0.9003,0.90015,0.9003,99600000.0
2009-04-07 21:38:00,0.9003,0.90035,0.9002,0.9002,54800000.0
2009-04-07 21:39:00,0.9002,0.90025,0.9002,0.9002,37800000.0
2009-04-07 21:40:00,0.9002,0.9003,0.9002,0.9003,52000000.0
2009-04-07 21:41:00,0.9003,0.9005,0.9003,0.9005,36400000.0
2009-04-07 21:42:00,0.9005,0.90075,0.90025,0.90025,75600000.0
2009-04-07 21:43:00,0.90025,0.90055,0.90025,0.9005,13200000.0
2009-04-07 21:44:00,0.90045,0.9006,0.9004,0.9004,38200000.0
2009-04-07 21:45:00,0.90045,0.9006,0.90045,0.90045,25400000.0
2009-04-07 21:46:00,0.90055,0.90055,0.9003,0.9004,50800000.0
2009-04-07 21:47:00,0.9004,0.9004,0.9002,0.9003,104400000.0
2009-04-07 21:48:00,0.90035,0.90035,0.9003,0.9003,40800000.0
2009-04-07 21:49:00,0.9003,0.90045,0.90025,0.90035,75800000.0
2009-04-07 21:50:00,0.90035,0.90035,0.9003,0.9003,53600000.0
2009-04-07 21:51:00,0.9003,0.9004,0.9003,0.90035,24200000.0
2009-04-07 21:52:00,0.90035,0.9004,0.9003,0.9004,79000000.0
2009-04-07 21:53:00,0.9004,0.9004,0.9003,0.9003,72800000.0
2009-04-07 21:54:00,0.90025,0.9003,0.90015,0.9002,81800000.0
2009-04-07 21:55:00,0.9002,0.90025,0.90005,0.90015,57900000.0
2009-04-07 21:56:00,0.90015,0.90015,0.90005,0.90005,7000000.0
2009-04-07 21:57:00,0.90015,0.9005,0.8999,0.9002,109800000.0
2009-04-07 21:58:00,0.90025,0.90055,0.90025,0.90045,24400000.0
2009-04-07 21:59:00,0.9005,0.9007,0.9004,0.90065,76000000.0
2009-04-07 22:00:00,0.9006,0.90065,0.9004,0.9005,47800000.0
2009-04-07 22:01:00,0.90045,0.90055,0.9003,0.9003,20600000.0
2009-04-07 22:02:00,0.9003,0.90035,0.9002,0.9003,30000000.0
2009-04-07 22:03:00,0.90035,0.90055,0.90035,0.9005,40800000.0
2009-04-07 22:04:00,0.90055,0.90065,0.90045,0.9005,20200000.0
2009-04-07 22:05:00,0.9005,0.90055,0.90045,0.90045,29400000.0
2009-04-07 22:06:00,0.90045,0.90045,0.90045,0.90045,1800000.0
2009-04-07 22:07:00,0.9005,0.9008,0.9005,0.90075,36800000.0
2009-04-07 22:08:00,0.90075,0.9008,0.9006,0.90065,27000000.0
2009-04-07 22:09:00,0.9007,0.90075,0.9007,0.90075,10600000.0
2009-04-07 22:10:00,0.90075,0.9009,0.90065,0.9007,29900000.0
2009-04-07 22:11:00,0.90075,0.9008,0.90075,0.90075,8000000.0
2009-04-07 22:12:00,0.90075,0.90075,0.90075,0.90075,2000000.0
2009-04-07 22:13:00,0.90075,0.90085,0.9006,0.90085,71400000.0
2009-04-07 22:14:00,0.90085,0.90085,0.90075,0.90075,29000000.0
2009-04-07 22:15:00,0.90075,0.90075,0.90075,0.90075,4000000.0
2009-04-07 22:16:00,0.90085,0.90085,0.90075,0.90075,52000000.0
2009-04-07 22:17:00,0.9007,0.9007,0.90065,0.90065,15600000.0
2009-04-07 22:18:00,0.9007,0.90075,0.9007,0.90075,17400000.0
2009-04-07 22:19:00,0.9007,0.9007,0.90065,0.90065,19600000.0
2009-04-07 22:20:00,0.9007,0.9007,0.9006,0.9006,21800000.0
2009-04-07 22:21:00,0.9006,0.90065,0.9006,0.9006,43000000.0
2009-04-07 22:22:00,0.9006,0.9006,0.90045,0.90045,47400000.0
2009-04-07 22:23:00,0.9005,0.9005,0.90045,0.90045,22200000.0
2009-04-07 22:24:00,0.90045,0.90045,0.90045,0.90045,7200000.0
2009-04-07 22:25:00,0.90045,0.9005,0.90045,0.9005,14600000.0
2009-04-07 22:26:00,0.90045,0.90075,0.90045,0.90065,56000000.0
2009-04-07 22:27:00,0.9007,0.90075,0.90065,0.9007,22200000.0
2009-04-07 22:28:00,0.9007,0.90075,0.9007,0.90075,14800000.0
2009-04-07 22:29:00,0.90075,0.90075,0.9006,0.9006,34000000.0
2009-04-07 22:30:00,0.90065,0.90085,0.9006,0.9006,75400000.0
2009-04-07 22:31:00,0.9006,0.90075,0.9006,0.9007,40600000.0
2009-04-07 22:32:00,0.90065,0.9007,0.90065,0.9007,3600000.0
2009-04-07 22:33:00,0.90065,0.9007,0.90065,0.9007,6000000.0
2009-04-07 22:34:00,0.9007,0.90075,0.90065,0.9007,15000000.0
2009-04-07 22:35:00,0.9007,0.9007,0.90055,0.9006,18000000.0
2009-04-07 22:36:00,0.90065,0.9007,0.9006,0.9007,17800000.0
2009-04-07 22:37:00,0.9007,0.90075,0.9007,0.9007,16600000.0
2009-04-07 22:38:00,0.9007,0.90075,0.90055,0.9006,32600000.0
2009-04-07 22:39:00,0.9007,0.90075,0.9007,0.9007,26000000.0
2009-04-07 22:40:00,0.90065,0.90065,0.9006,0.9006,17600000.0
2009-04-07 22:41:00,0.9006,0.90065,0.9005,0.90055,28800000.0
2009-04-07 22:42:00,0.9005,0.9006,0.90045,0.90045,17000000.0
2009-04-07 22:43:00,0.9005,0.90055,0.90045,0.9005,20000000.0
2009-04-07 22:44:00,0.90055,0.90055,0.9005,0.9005,29200000.0
2009-04-07 22:45:00,0.90055,0.9006,0.9005,0.9005,48800000.0
2009-04-07 22:46:00,0.9005,0.9006,0.90045,0.9005,31800000.0
2009-04-07 22:47:00,0.90045,0.9005,0.90045,0.9005,16000000.0
2009-04-07 22:48:00,0.9005,0.9006,0.9003,0.90035,47400000.0
2009-04-07 22:49:00,0.90035,0.90035,0.90025,0.9003,10000000.0
2009-04-07 22:50:00,0.90035,0.90055,0.90015,0.90055,33800000.0
2009-04-07 22:51:00,0.90055,0.9007,0.90055,0.9007,13000000.0
2009-04-07 22:52:00,0.9007,0.9013,0.9007,0.90115,91200000.0
2009-04-07 22:53:00,0.9011,0.9012,0.90085,0.90085,85200000.0
2009-04-07 22:54:00,0.90085,0.90085,0.90075,0.9008,87200000.0
2009-04-07 22:55:00,0.90085,0.9009,0.9008,0.9009,43200000.0
2009-04-07 22:56:00,0.90085,0.90095,0.9008,0.9009,14000000.0
2009-04-07 22:57:00,0.90075,0.90075,0.9007,0.9007,19400000.0
2009-04-07 22:58:00,0.9007,0.90075,0.9007,0.90075,2000000.0
2009-04-07 22:59:00,0.90075,0.9008,0.9007,0.9007,10800000.0
2009-04-07 23:00:00,0.9007,0.9008,0.9007,0.9008,9600000.0
2009-04-07 23:01:00,0.90095,0.90095,0.90075,0.9008,19000000.0
2009-04-07 23:02:00,0.9008,0.9008,0.90075,0.9008,29600000.0
2009-04-07 23:03:00,0.90085,0.901,0.90085,0.901,14600000.0
2009-04-07 23:04:00,0.90085,0.90095,0.90075,0.90085,15500000.0
2009-04-07 23:05:00,0.9006,0.9006,0.9006,0.9006,2000000.0
2009-04-07 23:06:00,0.9007,0.9008,0.90065,0.9007,30800000.0
2009-04-07 23:07:00,0.9007,0.9007,0.90065,0.90065,6600000.0
2009-04-07 23:08:00,0.90065,0.9007,0.90065,0.9007,6000000.0
2009-04-07 23:09:00,0.90055,0.90075,0.90055,0.9007,27000000.0
2009-04-07 23:10:00,0.9007,0.90075,0.9005,0.9006,23900000.0
2009-04-07 23:11:00,0.9006,0.9006,0.90055,0.90055,7600000.0
2009-04-07 23:12:00,0.9005,0.9005,0.9005,0.9005,1400000.0
2009-04-07 23:13:00,0.9005,0.9006,0.9005,0.90055,10400000.0
2009-04-07 23:14:00,0.9005,0.9008,0.90045,0.90065,29100000.0
2009-04-07 23:15:00,0.90085,0.90085,0.90035,0.90035,28400000.0
2009-04-07 23:16:00,0.9003,0.9003,0.9003,0.9003,2000000.0
2009-04-07 23:17:00,0.90035,0.90035,0.90035,0.90035,2000000.0
2009-04-07 23:18:00,0.90035,0.90045,0.9003,0.90045,14600000.0
2009-04-07 23:19:00,0.90045,0.9005,0.90035,0.9005,13600000.0
2009-04-07 23:20:00,0.9006,0.9008,0.90025,0.90035,16600000.0
2009-04-07 23:21:00,0.90035,0.90055,0.9002,0.9002,31000000.0
2009-04-07 23:22:00,0.90015,0.9003,0.90015,0.9002,26200000.0
2009-04-07 23:23:00,0.90025,0.90045,0.9001,0.9001,34400000.0
2009-04-07 23:24:00,0.9002,0.9003,0.90015,0.9003,30800000.0
2009-04-07 23:25:00,0.9003,0.9004,0.9002,0.9003,124800000.0
2009-04-07 23:26:00,0.9003,0.9003,0.90015,0.90025,86200000.0
2009-04-07 23:27:00,0.90025,0.9003,0.9002,0.9003,48000000.0
2009-04-07 23:28:00,0.9002,0.9004,0.9002,0.9004,27600000.0
2009-04-07 23:29:00,0.90045,0.90045,0.9003,0.9003,22800000.0
2009-04-07 23:30:00,0.9003,0.9004,0.90025,0.90025,30200000.0
2009-04-07 23:31:00,0.90025,0.9003,0.90025,0.90025,9000000.0
2009-04-07 23:32:00,0.9002,0.9002,0.9002,0.9002,3600000.0
2009-04-07 23:33:00,0.9002,0.9003,0.90015,0.9002,48400000.0
2009-04-07 23:34:00,0.90015,0.90015,0.90015,0.90015,8800000.0
2009-04-07 23:35:00,0.9001,0.9001,0.9001,0.9001,32400000.0
2009-04-07 23:36:00,0.90015,0.90035,0.90015,0.90025,47600000.0
2009-04-07 23:37:00,0.90025,0.90025,0.9001,0.9002,36800000.0
2009-04-07 23:38:00,0.9002,0.90045,0.90015,0.90015,58200000.0
2009-04-07 23:39:00,0.9001,0.90015,0.90005,0.90015,11200000.0
2009-04-07 23:40:00,0.9001,0.90015,0.8999,0.89995,81200000.0
2009-04-07 23:41:00,0.89995,0.89995,0.89995,0.89995,7800000.0
2009-04-07 23:42:00,0.9,0.90005,0.9,0.90005,5600000.0
2009-04-07 23:43:00,0.90005,0.90005,0.9,0.9,5000000.0
2009-04-07 23:44:00,0.89995,0.90015,0.89995,0.90015,23000000.0
2009-04-07 23:45:00,0.9001,0.90015,0.9001,0.90015,5000000.0
2009-04-07 23:46:00,0.9002,0.9002,0.9002,0.9002,2000000.0
2009-04-07 23:47:00,0.89995,0.9001,0.89978,0.89979,174000000.0
2009-04-07 23:48:00,0.90016,0.90016,0.89985,0.89985,15400000.0
2009-04-07 23:49:00,0.9002,0.9004,0.90015,0.90015,6000000.0
2009-04-07 23:50:00,0.9002,0.9004,0.9002,0.9004,5000000.0
2009-04-07 23:51:00,0.90015,0.90045,0.90015,0.9004,11600000.0
2009-04-07 23:52:00,0.90034,0.90034,0.90008,0.90008,126200000.0
2009-04-07 23:53:00,0.90045,0.9005,0.90035,0.90035,5000000.0
2009-04-07 23:54:00,0.9003,0.9003,0.9003,0.9003,1000000.0
2009-04-07 23:55:00,0.90035,0.90035,0.90035,0.90035,1000000.0
2009-04-07 23:56:00,0.9003,0.9003,0.9001,0.90025,10000000.0
2009-04-07 23:57:00,0.90015,0.9003,0.90015,0.9002,9000000.0
2009-04-07 23:58:00,0.89995,0.9004,0.8998,0.89985,120600000.0
2009-04-07 23:59:00,0.89985,0.9004,0.89985,0.9004,40400000.0
2009-04-08 00:00:00,0.90005,0.90015,0.90005,0.90015,20600000.0
2009-04-08 00:01:00,0.90015,0.90025,0.90015,0.90015,51000000.0
2009-04-08 00:02:00,0.90015,0.9005,0.9,0.9002,106200000.0
2009-04-08 00:03:00,0.9002,0.9004,0.90015,0.9004,138600000.0
2009-04-08 00:04:00,0.9004,0.9004,0.90015,0.90015,63400000.0
2009-04-08 00:05:00,0.90015,0.9003,0.90015,0.9003,47600000.0
2009-04-08 00:06:00,0.9003,0.9003,0.9002,0.9003,58000000.0
2009-04-08 00:07:00,0.90025,0.90035,0.9002,0.90025,103600000.0
2009-04-08 00:08:00,0.90025,0.90025,0.9002,0.9002,163600000.0
2009-04-08 00:09:00,0.9003,0.9003,0.89995,0.90015,152200000.0
2009-04-08 00:10:00,0.90015,0.90025,0.90015,0.90015,21000000.0
2009-04-08 00:11:00,0.90015,0.90075,0.90015,0.9006,69000000.0
2009-04-08 00:12:00,0.9006,0.90105,0.9004,0.90055,169800000.0
2009-04-08 00:13:00,0.90045,0.90055,0.90025,0.90055,34000000.0
2009-04-08 00:14:00,0.90055,0.90055,0.9004,0.9005,10000000.0
2009-04-08 00:15:00,0.90045,0.9005,0.9004,0.9005,16000000.0
2009-04-08 00:16:00,0.90045,0.90055,0.90045,0.9005,11000000.0
2009-04-08 00:17:00,0.90055,0.9007,0.90055,0.90055,7000000.0
2009-04-08 00:18:00,0.90055,0.90055,0.90055,0.90055,1000000.0
2009-04-08 00:19:00,0.9005,0.90065,0.90045,0.9005,15600000.0
2009-04-08 00:20:00,0.90045,0.90055,0.90045,0.9005,6000000.0
2009-04-08 00:21:00,0.90024,0.90041,0.90023,0.90034,43400000.0
2009-04-08 00:22:00,0.90055,0.90065,0.90055,0.90065,10000000.0
2009-04-08 00:23:00,0.90065,0.9007,0.90045,0.9005,25800000.0
2009-04-08 00:24:00,0.90045,0.90045,0.90025,0.9003,5000000.0
2009-04-08 00:25:00,0.90035,0.90035,0.90015,0.90025,12800000.0
2009-04-08 00:26:00,0.9002,0.90025,0.8999,0.90015,131200000.0
2009-04-08 00:27:00,0.9001,0.90035,0.9001,0.90025,21800000.0
2009-04-08 00:28:00,0.90025,0.90055,0.9002,0.90045,102400000.0
2009-04-08 00:29:00,0.90045,0.90045,0.9003,0.9003,152800000.0
2009-04-08 00:30:00,0.90025,0.9004,0.90025,0.9004,99400000.0
2009-04-08 00:31:00,0.9004,0.9005,0.9004,0.90045,43000000.0
2009-04-08 00:32:00,0.90045,0.90095,0.9004,0.90045,179400000.0
2009-04-08 00:33:00,0.90055,0.9006,0.90035,0.9005,130000000.0
2009-04-08 00:34:00,0.90045,0.9005,0.90045,0.90045,9400000.0
2009-04-08 00:35:00,0.90045,0.90065,0.90045,0.90065,64400000.0
2009-04-08 00:36:00,0.90065,0.90065,0.9006,0.9006,16800000.0
2009-04-08 00:37:00,0.9006,0.9007,0.9006,0.90065,51400000.0
2009-04-08 00:38:00,0.90065,0.90065,0.9005,0.9006,17600000.0
2009-04-08 00:39:00,0.9006,0.9006,0.9005,0.9005,35400000.0
2009-04-08 00:40:00,0.90055,0.90065,0.9005,0.9006,52200000.0
2009-04-08 00:41:00,0.9006,0.9007,0.90055,0.90065,21200000.0
2009-04-08 00:42:00,0.90075,0.90075,0.9007,0.90075,10000000.0
2009-04-08 00:43:00,0.9007,0.9009,0.9007,0.90075,32600000.0
2009-04-08 00:44:00,0.90075,0.90075,0.9007,0.9007,31600000.0
2009-04-08 00:45:00,0.90075,0.9008,0.9006,0.90065,93400000.0
2009-04-08 00:46:00,0.9006,0.9007,0.9006,0.9007,76400000.0
2009-04-08 00:47:00,0.9007,0.9007,0.9006,0.90065,157600000.0
2009-04-08 00:48:00,0.90065,0.90065,0.90035,0.90035,67000000.0
2009-04-08 00:49:00,0.90035,0.9005,0.90035,0.9005,12000000.0
2009-04-08 00:50:00,0.9005,0.90055,0.9004,0.9004,5800000.0
2009-04-08 00:51:00,0.9004,0.90045,0.90035,0.90035,14000000.0
2009-04-08 00:52:00,0.90035,0.90035,0.9003,0.9003,28000000.0
2009-04-08 00:53:00,0.90025,0.90035,0.89995,0.9002,36000000.0
2009-04-08 00:54:00,0.9002,0.9002,0.9002,0.9002,8000000.0
2009-04-08 00:55:00,0.9003,0.90045,0.9002,0.90045,11800000.0
2009-04-08 00:56:00,0.9005,0.90055,0.90035,0.9004,19400000.0
2009-04-08 00:57:00,0.90045,0.90065,0.90045,0.9006,27200000.0
2009-04-08 00:58:00,0.90065,0.90085,0.90065,0.9008,44800000.0
2009-04-08 00:59:00,0.9008,0.9011,0.9008,0.90095,92000000.0
2009-04-08 01:00:00,0.90095,0.90095,0.90075,0.90085,93400000.0
2009-04-08 01:01:00,0.90085,0.90085,0.90065,0.90075,26600000.0
2009-04-08 01:02:00,0.90075,0.9008,0.90075,0.9008,30800000.0
2009-04-08 01:03:00,0.9008,0.9009,0.9007,0.9007,111400000.0
2009-04-08 01:04:00,0.9007,0.9007,0.9007,0.9007,6200000.0
2009-04-08 01:05:00,0.9007,0.9007,0.90055,0.90055,53400000.0
2009-04-08 01:06:00,0.90055,0.90065,0.9005,0.90065,140800000.0
2009-04-08 01:07:00,0.90065,0.9007,0.90055,0.90065,83200000.0
2009-04-08 01:08:00,0.90065,0.90065,0.90055,0.90055,44400000.0
2009-04-08 01:09:00,0.9005,0.9005,0.9005,0.9005,1000000.0
2009-04-08 01:10:00,0.9005,0.90055,0.9004,0.90055,52800000.0
2009-04-08 01:11:00,0.90055,0.90055,0.9005,0.90055,9800000.0
2009-04-08 01:12:00,0.90055,0.90055,0.90055,0.90055,4000000.0
2009-04-08 01:13:00,0.9005,0.9005,0.9005,0.9005,1000000.0
2009-04-08 01:14:00,0.9005,0.9005,0.9005,0.9005,6400000.0
2009-04-08 01:15:00,0.9005,0.9006,0.9003,0.9004,48400000.0
2009-04-08 01:16:00,0.9004,0.90055,0.9003,0.9005,49400000.0
2009-04-08 01:17:00,0.9006,0.9006,0.89995,0.90015,96200000.0
2009-04-08 01:18:00,0.90015,0.9005,0.90015,0.9005,23800000.0
2009-04-08 01:19:00,0.90055,0.9008,0.9005,0.9008,41200000.0
2009-04-08 01:20:00,0.90085,0.9009,0.9006,0.9009,37200000.0
2009-04-08 01:21:00,0.90095,0.90095,0.90075,0.90075,27600000.0
2009-04-08 01:22:00,0.9008,0.9008,0.9007,0.9007,3000000.0
2009-04-08 01:23:00,0.90065,0.9007,0.90065,0.9007,4000000.0
2009-04-08 01:24:00,0.90075,0.90075,0.90075,0.90075,1000000.0
2009-04-08 01:25:00,0.9007,0.9008,0.9007,0.90075,7200000.0
2009-04-08 01:26:00,0.9008,0.90085,0.9008,0.9008,6200000.0
2009-04-08 01:27:00,0.90046,0.90065,0.90044,0.90054,385200000.0
2009-04-08 01:28:00,0.9008,0.9008,0.9007,0.9007,7800000.0
2009-04-08 01:29:00,0.9006,0.90065,0.90035,0.9004,60200000.0
2009-04-08 01:30:00,0.9004,0.9006,0.9004,0.9006,6000000.0
2009-04-08 01:31:00,0.9005,0.90055,0.9003,0.9003,59400000.0
2009-04-08 01:32:00,0.9003,0.90035,0.90025,0.9003,51000000.0
2009-04-08 01:33:00,0.9003,0.9003,0.9002,0.90025,77200000.0
2009-04-08 01:34:00,0.90025,0.90045,0.9001,0.9001,246000000.0
2009-04-08 01:35:00,0.90015,0.90015,0.9,0.9001,63400000.0
2009-04-08 01:36:00,0.9001,0.9001,0.90005,0.9001,25400000.0
2009-04-08 01:37:00,0.9001,0.90015,0.9001,0.90015,46800000.0
2009-04-08 01:38:00,0.9002,0.9003,0.89995,0.90015,108400000.0
2009-04-08 01:39:00,0.90015,0.90025,0.9001,0.9002,62800000.0
2009-04-08 01:40:00,0.9002,0.90035,0.90015,0.9002,34000000.0
2009-04-08 01:41:00,0.90015,0.9004,0.9001,0.9004,100000000.0
2009-04-08 01:42:00,0.9004,0.90065,0.9004,0.90065,18000000.0
2009-04-08 01:43:00,0.90065,0.90075,0.90065,0.9007,8000000.0
2009-04-08 01:44:00,0.90075,0.90075,0.90065,0.9007,6000000.0
2009-04-08 01:45:00,0.9007,0.9007,0.90065,0.9007,8400000.0
2009-04-08 01:46:00,0.9007,0.9007,0.9004,0.9006,38200000.0
2009-04-08 01:47:00,0.90055,0.9006,0.9005,0.90055,14400000.0
2009-04-08 01:48:00,0.9006,0.90075,0.90055,0.9007,24200000.0
2009-04-08 01:49:00,0.9006,0.9007,0.9005,0.9006,18800000.0
2009-04-08 01:50:00,0.9006,0.90065,0.90055,0.90055,5000000.0
2009-04-08 01:51:00,0.9005,0.9005,0.90025,0.9004,13000000.0
2009-04-08 01:52:00,0.9004,0.9004,0.9004,0.9004,2000000.0
2009-04-08 01:53:00,0.90035,0.9004,0.90035,0.9004,5000000.0
2009-04-08 01:54:00,0.90035,0.90045,0.90035,0.90045,7000000.0
2009-04-08 01:55:00,0.90045,0.90045,0.9003,0.9003,6000000.0
2009-04-08 01:56:00,0.90035,0.9005,0.9003,0.9003,42000000.0
2009-04-08 01:57:00,0.90025,0.9003,0.9002,0.90025,12400000.0
2009-04-08 01:58:00,0.9002,0.90025,0.9002,0.90025,5000000.0
2009-04-08 01:59:00,0.9003,0.9003,0.90025,0.90025,7200000.0
2009-04-08 02:00:00,0.9002,0.9005,0.9001,0.90025,68800000.0
2009-04-08 02:01:00,0.90025,0.90045,0.89995,0.9001,324400000.0
2009-04-08 02:02:00,0.9001,0.90015,0.89995,0.89995,158000000.0
2009-04-08 02:03:00,0.89995,0.9001,0.89995,0.9001,141600000.0
2009-04-08 02:04:00,0.90015,0.9003,0.9001,0.90025,138800000.0
2009-04-08 02:05:00,0.9002,0.9003,0.9002,0.9003,132200000.0
2009-04-08 02:06:00,0.9003,0.9003,0.90005,0.9001,57900000.0
2009-04-08 02:07:00,0.9001,0.90035,0.9,0.9001,106600000.0
2009-04-08 02:08:00,0.9001,0.9001,0.90005,0.9001,225400000.0
2009-04-08 02:09:00,0.9,0.9001,0.9,0.9001,417200000.0
2009-04-08 02:10:00,0.9001,0.9001,0.89995,0.90005,192400000.0
2009-04-08 02:11:00,0.9,0.90005,0.89995,0.89995,170400000.0
2009-04-08 02:12:00,0.9,0.90005,0.8996,0.8996,271400000.0
2009-04-08 02:13:00,0.89965,0.8998,0.89965,0.89975,194400000.0
2009-04-08 02:14:00,0.89975,0.89985,0.89975,0.89975,409800000.0
2009-04-08 02:15:00,0.89975,0.89975,0.8996,0.8997,178400000.0
2009-04-08 02:16:00,0.8997,0.89985,0.89965,0.8998,103800000.0
2009-04-08 02:17:00,0.8998,0.9001,0.8998,0.9,351600000.0
2009-04-08 02:18:00,0.89995,0.90005,0.8998,0.89995,295200000.0
2009-04-08 02:19:00,0.89995,0.9,0.89955,0.8996,362800000.0
2009-04-08 02:20:00,0.8996,0.89985,0.89945,0.89985,510600000.0
2009-04-08 02:21:00,0.8999,0.9,0.89965,0.8999,396800000.0
2009-04-08 02:22:00,0.8998,0.89985,0.89955,0.8997,117600000.0
2009-04-08 02:23:00,0.89975,0.89985,0.89955,0.8996,48600000.0
2009-04-08 02:24:00,0.89965,0.89985,0.8995,0.89985,84700000.0
2009-04-08 02:25:00,0.89985,0.89985,0.8993,0.89965,515000002.0
2009-04-08 02:26:00,0.89965,0.8998,0.8994,0.89945,328400000.0
2009-04-08 02:27:00,0.89925,0.8994,0.89895,0.89935,298800000.0
2009-04-08 02:28:00,0.8994,0.8994,0.89915,0.8993,126400000.0
2009-04-08 02:29:00,0.89935,0.89955,0.89925,0.8993,119700000.0
2009-04-08 02:30:00,0.8993,0.8993,0.89905,0.8992,288800000.0
2009-04-08 02:31:00,0.8992,0.89935,0.89905,0.8992,408000000.0
2009-04-08 02:32:00,0.89915,0.8992,0.89905,0.89905,187000000.0
2009-04-08 02:33:00,0.89905,0.8993,0.89885,0.89905,223400000.0
2009-04-08 02:34:00,0.89905,0.8991,0.899,0.89905,206200000.0
2009-04-08 02:35:00,0.899,0.89905,0.89895,0.899,216400000.0
2009-04-08 02:36:00,0.89895,0.899,0.89865,0.89865,55600000.0
2009-04-08 02:37:00,0.89865,0.8988,0.8984,0.89875,241400000.0
2009-04-08 02:38:00,0.8987,0.899,0.8987,0.8989,353600000.0
2009-04-08 02:39:00,0.8989,0.89925,0.89865,0.899,268200000.0
2009-04-08 02:40:00,0.89895,0.89895,0.8985,0.8985,87000000.0
2009-04-08 02:41:00,0.8985,0.8987,0.8985,0.8986,319200000.0
2009-04-08 02:42:00,0.8986,0.8991,0.89855,0.89855,365000000.0
2009-04-08 02:43:00,0.8986,0.89875,0.8985,0.8985,163800000.0
2009-04-08 02:44:00,0.8985,0.899,0.8985,0.8989,54600000.0
2009-04-08 02:45:00,0.89895,0.89915,0.89895,0.899,216000000.0
2009-04-08 02:46:00,0.89905,0.89925,0.899,0.89925,163199999.0
2009-04-08 02:47:00,0.8989,0.899,0.89855,0.8986,396800000.0
2009-04-08 02:48:00,0.8986,0.89875,0.8985,0.8987,152800000.0
2009-04-08 02:49:00,0.8987,0.89875,0.8986,0.8987,104400000.0
2009-04-08 02:50:00,0.89875,0.8989,0.89865,0.8988,170000000.0
2009-04-08 02:51:00,0.8988,0.89915,0.8988,0.89915,113200000.0
2009-04-08 02:52:00,0.89915,0.89915,0.89875,0.8989,138600000.0
2009-04-08 02:53:00,0.8989,0.89905,0.89875,0.8988,340000000.0
2009-04-08 02:54:00,0.8988,0.8989,0.8988,0.8988,105200000.0
2009-04-08 02:55:00,0.8988,0.89895,0.8984,0.8985,148600000.0
2009-04-08 02:56:00,0.8985,0.89875,0.8984,0.89875,286400000.0
2009-04-08 02:57:00,0.89865,0.8987,0.89855,0.8986,69200000.0
2009-04-08 02:58:00,0.89865,0.89865,0.8982,0.8982,356599998.0
2009-04-08 02:59:00,0.89805,0.89875,0.898,0.8986,270400000.0
2009-04-08 03:00:00,0.8986,0.89885,0.8984,0.89865,313800000.0
2009-04-08 03:01:00,0.89855,0.89855,0.8985,0.8985,184200000.0
2009-04-08 03:02:00,0.8985,0.8985,0.8984,0.8984,329800000.0
2009-04-08 03:03:00,0.89845,0.8985,0.8984,0.8984,282200000.0
2009-04-08 03:04:00,0.8984,0.8985,0.8983,0.8983,135200000.0
2009-04-08 03:05:00,0.8983,0.89835,0.89815,0.8982,295400000.0
2009-04-08 03:06:00,0.8982,0.8982,0.8977,0.89805,269800001.0
2009-04-08 03:07:00,0.89805,0.8982,0.89775,0.89785,188500000.0
2009-04-08 03:08:00,0.89785,0.8979,0.8977,0.8978,479000000.0
2009-04-08 03:09:00,0.89775,0.89805,0.89775,0.89805,170600000.0
2009-04-08 03:10:00,0.8981,0.8982,0.8979,0.89795,217600001.0
2009-04-08 03:11:00,0.89795,0.8982,0.89795,0.898,217600000.0
2009-04-08 03:12:00,0.898,0.898,0.89795,0.898,148000000.0
2009-04-08 03:13:00,0.898,0.898,0.898,0.898,68600000.0
2009-04-08 03:14:00,0.898,0.898,0.898,0.898,6200000.0
2009-04-08 03:15:00,0.898,0.898,0.898,0.898,12400000.0
2009-04-08 03:16:00,0.898,0.8981,0.898,0.8981,40800000.0
2009-04-08 03:17:00,0.8981,0.89815,0.89775,0.89795,233800000.0
2009-04-08 03:18:00,0.89795,0.8983,0.89795,0.89815,279000000.0
2009-04-08 03:19:00,0.89815,0.89815,0.8979,0.89795,105200000.0
2009-04-08 03:20:00,0.898,0.89815,0.89795,0.898,132200000.0
2009-04-08 03:21:00,0.898,0.8985,0.89795,0.8985,282400000.0
2009-04-08 03:22:00,0.8985,0.8985,0.8979,0.8979,299800000.0
2009-04-08 03:23:00,0.8979,0.8982,0.8979,0.898,270400000.0
2009-04-08 03:24:00,0.89795,0.89835,0.89795,0.89825,156000000.0
2009-04-08 03:25:00,0.8982,0.89825,0.89805,0.89815,142200000.0
2009-04-08 03:26:00,0.89815,0.89815,0.8981,0.8981,63800000.0
2009-04-08 03:27:00,0.89815,0.89815,0.89795,0.89795,164400000.0
2009-04-08 03:28:00,0.89795,0.89815,0.89795,0.8981,299000000.0
2009-04-08 03:29:00,0.89805,0.89815,0.89805,0.8981,82000000.0
2009-04-08 03:30:00,0.8981,0.8981,0.89795,0.8981,208399999.0
2009-04-08 03:31:00,0.8981,0.8981,0.8981,0.8981,39600000.0
2009-04-08 03:32:00,0.89805,0.8982,0.89805,0.8982,52200000.0
2009-04-08 03:33:00,0.8982,0.89825,0.89815,0.89815,24600000.0
2009-04-08 03:34:00,0.89815,0.8983,0.8981,0.8981,45800000.0
2009-04-08 03:35:00,0.8981,0.8981,0.898,0.8981,85400000.0
2009-04-08 03:36:00,0.8981,0.8981,0.898,0.89805,318600000.0
2009-04-08 03:37:00,0.89805,0.8982,0.898,0.8982,165400000.0
2009-04-08 03:38:00,0.8982,0.89825,0.8982,0.89825,16600000.0
2009-04-08 03:39:00,0.89825,0.8983,0.898,0.8981,136200000.0
2009-04-08 03:40:00,0.8981,0.89825,0.89795,0.898,216200000.0
2009-04-08 03:41:00,0.8981,0.89835,0.89795,0.89815,249400000.0
2009-04-08 03:42:00,0.89815,0.89815,0.89805,0.8981,70400000.0
2009-04-08 03:43:00,0.8981,0.8983,0.8981,0.8983,55200000.0
2009-04-08 03:44:00,0.8983,0.8983,0.89825,0.89825,3000000.0
2009-04-08 03:45:00,0.8982,0.89825,0.89815,0.8982,117400000.0
2009-04-08 03:46:00,0.8982,0.8982,0.89795,0.898,342600000.0
2009-04-08 03:47:00,0.89805,0.8982,0.89805,0.89815,106000000.0
2009-04-08 03:48:00,0.8981,0.89845,0.8981,0.89835,147400000.0
2009-04-08 03:49:00,0.89835,0.89845,0.8982,0.8982,202200000.0
2009-04-08 03:50:00,0.8982,0.8986,0.8981,0.8986,515999999.0
2009-04-08 03:51:00,0.8985,0.8989,0.89825,0.89845,265800000.0
2009-04-08 03:52:00,0.89845,0.8985,0.89835,0.89835,123800000.0
2009-04-08 03:53:00,0.8984,0.89845,0.89835,0.89835,49000000.0
2009-04-08 03:54:00,0.8984,0.89855,0.8984,0.89845,74000000.0
2009-04-08 03:55:00,0.89845,0.89885,0.89845,0.8986,206800000.0
2009-04-08 03:56:00,0.8986,0.89875,0.8985,0.89875,156400000.0
2009-04-08 03:57:00,0.8987,0.89875,0.8987,0.8987,17600000.0
2009-04-08 03:58:00,0.8987,0.8987,0.8984,0.89845,167200000.0
2009-04-08 03:59:00,0.8985,0.8986,0.8985,0.89855,116600000.0
2009-04-08 04:00:00,0.89855,0.89875,0.89855,0.89865,119800000.0
2009-04-08 04:01:00,0.89865,0.89865,0.8985,0.89855,84000000.0
2009-04-08 04:02:00,0.89855,0.8986,0.89845,0.8985,134200000.0
2009-04-08 04:03:00,0.8985,0.8987,0.8985,0.8987,85400000.0
2009-04-08 04:04:00,0.8986,0.8986,0.8985,0.8986,37000000.0
2009-04-08 04:05:00,0.89855,0.899,0.8985,0.8988,216400000.0
2009-04-08 04:06:00,0.89885,0.8989,0.8986,0.8986,65400000.0
2009-04-08 04:07:00,0.89865,0.89895,0.8985,0.8987,129200000.0
2009-04-08 04:08:00,0.89875,0.8991,0.8987,0.89905,257400000.0
2009-04-08 04:09:00,0.89905,0.89905,0.89895,0.899,192000000.0
2009-04-08 04:10:00,0.899,0.89925,0.89895,0.89895,175800000.0
2009-04-08 04:11:00,0.89895,0.8992,0.89885,0.8989,551799999.0
2009-04-08 04:12:00,0.8989,0.89925,0.89885,0.89925,604599997.0
2009-04-08 04:13:00,0.8992,0.89935,0.899,0.899,449399998.0
2009-04-08 04:14:00,0.899,0.8993,0.89885,0.899,227400000.0
2009-04-08 04:15:00,0.899,0.89925,0.899,0.89915,159000000.0
2009-04-08 04:16:00,0.89915,0.89915,0.8988,0.89885,90000000.0
2009-04-08 04:17:00,0.89885,0.8991,0.8986,0.899,295800000.0
2009-04-08 04:18:00,0.899,0.89935,0.89875,0.8993,136400000.0
2009-04-08 04:19:00,0.89925,0.89945,0.89915,0.89915,185600000.0
2009-04-08 04:20:00,0.89915,0.8993,0.899,0.89915,365600000.0
2009-04-08 04:21:00,0.89915,0.8993,0.8991,0.8992,276200000.0
2009-04-08 04:22:00,0.8992,0.8993,0.89905,0.8991,101000000.0
2009-04-08 04:23:00,0.8991,0.8991,0.89905,0.8991,124000000.0
2009-04-08 04:24:00,0.8991,0.8991,0.899,0.8991,60000000.0
2009-04-08 04:25:00,0.89905,0.8992,0.89905,0.8991,56600000.0
2009-04-08 04:26:00,0.89915,0.89935,0.8991,0.8993,57600000.0
2009-04-08 04:27:00,0.89925,0.89935,0.89895,0.8991,185200000.0
2009-04-08 04:28:00,0.8991,0.89935,0.8991,0.8992,169800000.0
2009-04-08 04:29:00,0.89925,0.89935,0.8992,0.8993,57400000.0
2009-04-08 04:30:00,0.8993,0.8993,0.8991,0.8991,146200000.0
2009-04-08 04:31:00,0.8991,0.89915,0.8991,0.8991,55800000.0
2009-04-08 04:32:00,0.8991,0.89915,0.89885,0.899,324200000.0
2009-04-08 04:33:00,0.899,0.89905,0.89895,0.899,391400000.0
2009-04-08 04:34:00,0.89895,0.89935,0.89895,0.89925,386000000.0
2009-04-08 04:35:00,0.89925,0.89945,0.899,0.89915,302600000.0
2009-04-08 04:36:00,0.8991,0.8991,0.89895,0.8991,95200000.0
2009-04-08 04:37:00,0.8991,0.8991,0.899,0.899,170800000.0
2009-04-08 04:38:00,0.89905,0.89905,0.89855,0.89875,276400000.0
2009-04-08 04:39:00,0.89875,0.89915,0.8987,0.8991,422000000.0
2009-04-08 04:40:00,0.8991,0.89935,0.8991,0.89925,218800000.0
2009-04-08 04:41:00,0.89925,0.8994,0.89925,0.8993,112400000.0
2009-04-08 04:42:00,0.8993,0.8993,0.89905,0.89915,94600000.0
2009-04-08 04:43:00,0.89915,0.8994,0.89915,0.8992,229400000.0
2009-04-08 04:44:00,0.8993,0.8995,0.89925,0.89935,107000000.0
2009-04-08 04:45:00,0.89935,0.89945,0.89915,0.89915,171200000.0
2009-04-08 04:46:00,0.89915,0.89925,0.89915,0.8992,188800000.0
2009-04-08 04:47:00,0.8992,0.89945,0.8992,0.8992,150200000.0
2009-04-08 04:48:00,0.8992,0.89955,0.8992,0.89935,257600000.0
2009-04-08 04:49:00,0.89925,0.89935,0.89925,0.89925,284800000.0
2009-04-08 04:50:00,0.8993,0.89935,0.89925,0.89935,145800000.0
2009-04-08 04:51:00,0.89935,0.89935,0.89935,0.89935,48000000.0
2009-04-08 04:52:00,0.89935,0.8994,0.8993,0.8993,53800000.0
2009-04-08 04:53:00,0.8993,0.8993,0.89895,0.899,321200000.0
2009-04-08 04:54:00,0.899,0.899,0.8985,0.89885,456400000.0
2009-04-08 04:55:00,0.8989,0.8989,0.8986,0.89865,266800000.0
2009-04-08 04:56:00,0.8986,0.8988,0.8984,0.89865,340400000.0
2009-04-08 04:57:00,0.8987,0.89895,0.89845,0.8985,264000000.0
2009-04-08 04:58:00,0.8985,0.8985,0.8984,0.89845,258200000.0
2009-04-08 04:59:00,0.89845,0.8988,0.89845,0.89855,209600000.0
2009-04-08 05:00:00,0.89855,0.89855,0.8984,0.8985,151000000.0
2009-04-08 05:01:00,0.8985,0.8986,0.8985,0.89855,85400000.0
2009-04-08 05:02:00,0.89855,0.8986,0.89855,0.89855,13400000.0
2009-04-08 05:03:00,0.89855,0.8988,0.8985,0.8985,69400000.0
2009-04-08 05:04:00,0.8986,0.8986,0.8985,0.8985,51800000.0
2009-04-08 05:05:00,0.89845,0.8985,0.8984,0.8985,100000000.0
2009-04-08 05:06:00,0.8985,0.8987,0.8984,0.8984,138800000.0
2009-04-08 05:07:00,0.8984,0.8986,0.8984,0.89855,86400000.0
2009-04-08 05:08:00,0.8986,0.8986,0.8986,0.8986,5600000.0
2009-04-08 05:09:00,0.8986,0.8987,0.89855,0.89855,39000000.0
2009-04-08 05:10:00,0.89855,0.8986,0.8985,0.89855,103000000.0
2009-04-08 05:11:00,0.8986,0.8986,0.8984,0.8984,43200000.0
2009-04-08 05:12:00,0.8984,0.8986,0.8984,0.89845,25600000.0
2009-04-08 05:13:00,0.89845,0.89845,0.8984,0.89845,20600000.0
2009-04-08 05:14:00,0.8984,0.8984,0.8984,0.8984,11200000.0
2009-04-08 05:15:00,0.89835,0.8984,0.8982,0.8982,49600000.0
2009-04-08 05:16:00,0.89815,0.89835,0.89815,0.8983,45000000.0
2009-04-08 05:17:00,0.8983,0.89835,0.8983,0.8983,99600000.0
2009-04-08 05:18:00,0.8983,0.8985,0.8983,0.8985,100800000.0
2009-04-08 05:19:00,0.89855,0.89855,0.8982,0.8983,175800000.0
2009-04-08 05:20:00,0.8983,0.8984,0.8982,0.8984,127200000.0
2009-04-08 05:21:00,0.89835,0.89835,0.89825,0.89825,61200000.0
2009-04-08 05:22:00,0.89825,0.89845,0.89815,0.8984,401400001.0
2009-04-08 05:23:00,0.89825,0.8986,0.89825,0.8985,479600000.0
2009-04-08 05:24:00,0.89845,0.8987,0.89845,0.89865,118600000.0
2009-04-08 05:25:00,0.89865,0.8987,0.8984,0.8987,210800000.0
2009-04-08 05:26:00,0.8986,0.89875,0.8984,0.8984,190400000.0
2009-04-08 05:27:00,0.89835,0.89875,0.89835,0.8987,266200000.0
2009-04-08 05:28:00,0.8987,0.89885,0.89865,0.8988,118400000.0
2009-04-08 05:29:00,0.8988,0.8989,0.89875,0.89875,58300000.0
2009-04-08 05:30:00,0.89875,0.89885,0.89875,0.89885,15200000.0
2009-04-08 05:31:00,0.8988,0.8989,0.8988,0.8989,35000000.0
2009-04-08 05:32:00,0.8989,0.89905,0.8988,0.89885,44100000.0
2009-04-08 05:33:00,0.89885,0.89885,0.8984,0.8986,37400000.0
2009-04-08 05:34:00,0.89855,0.89865,0.89835,0.8986,226200000.0
2009-04-08 05:35:00,0.89865,0.8989,0.89845,0.89855,36000000.0
2009-04-08 05:36:00,0.89855,0.8988,0.89845,0.8986,35000000.0
2009-04-08 05:37:00,0.8986,0.8989,0.8984,0.8986,130600000.0
2009-04-08 05:38:00,0.8986,0.8986,0.8985,0.8986,187400000.0
2009-04-08 05:39:00,0.8986,0.89875,0.8986,0.89865,250400000.0
2009-04-08 05:40:00,0.89865,0.89875,0.89835,0.8984,163800000.0
2009-04-08 05:41:00,0.8984,0.8985,0.89835,0.8985,52600000.0
2009-04-08 05:42:00,0.8985,0.89865,0.8984,0.89855,80400000.0
2009-04-08 05:43:00,0.89855,0.89865,0.89835,0.89845,91800000.0
2009-04-08 05:44:00,0.89845,0.89855,0.89845,0.89855,31800000.0
2009-04-08 05:45:00,0.8985,0.8989,0.89845,0.89885,50400000.0
2009-04-08 05:46:00,0.89885,0.89895,0.8985,0.89865,136800000.0
2009-04-08 05:47:00,0.8986,0.8986,0.89845,0.89845,44400000.0
2009-04-08 05:48:00,0.8985,0.89855,0.8984,0.8984,20000000.0
2009-04-08 05:49:00,0.8984,0.8984,0.8984,0.8984,10800000.0
2009-04-08 05:50:00,0.89845,0.89895,0.89845,0.89895,54600000.0
2009-04-08 05:51:00,0.89895,0.89895,0.89835,0.89835,223200000.0
2009-04-08 05:52:00,0.89835,0.89845,0.89835,0.8984,32400000.0
2009-04-08 05:53:00,0.8984,0.89855,0.89835,0.89835,24800000.0
2009-04-08 05:54:00,0.89835,0.89845,0.89835,0.8984,172400000.0
2009-04-08 05:55:00,0.8984,0.8984,0.8984,0.8984,17000000.0
2009-04-08 05:56:00,0.8984,0.8984,0.89835,0.8984,14800000.0
2009-04-08 05:57:00,0.8984,0.8984,0.8984,0.8984,7000000.0
2009-04-08 05:58:00,0.8984,0.89845,0.89825,0.89845,19100000.0
2009-04-08 05:59:00,0.8984,0.8984,0.89825,0.89835,56400000.0
2009-04-08 06:00:00,0.89835,0.89835,0.89835,0.89835,25200000.0
2009-04-08 06:01:00,0.8984,0.8985,0.89835,0.89845,34400000.0
2009-04-08 06:02:00,0.8984,0.89845,0.89835,0.89835,93600000.0
2009-04-08 06:03:00,0.89835,0.89845,0.89835,0.8984,163400000.0
2009-04-08 06:04:00,0.8984,0.8984,0.89835,0.89835,46600000.0
2009-04-08 06:05:00,0.89835,0.89835,0.89835,0.89835,5200000.0
2009-04-08 06:06:00,0.89835,0.89835,0.89835,0.89835,77000000.0
2009-04-08 06:07:00,0.8984,0.89865,0.89825,0.89835,162400000.0
2009-04-08 06:08:00,0.89835,0.89835,0.89815,0.89825,71600000.0
2009-04-08 06:09:00,0.89825,0.89825,0.89825,0.89825,12800000.0
2009-04-08 06:10:00,0.89825,0.8985,0.89815,0.8985,150000000.0
2009-04-08 06:11:00,0.8985,0.8985,0.8983,0.8983,209400000.0
2009-04-08 06:12:00,0.8983,0.89845,0.8983,0.8983,365600000.0
2009-04-08 06:13:00,0.8983,0.8984,0.8983,0.8983,322400000.0
2009-04-08 06:14:00,0.8983,0.8984,0.8983,0.8984,289800000.0
2009-04-08 06:15:00,0.8984,0.8985,0.8984,0.8985,21000000.0
2009-04-08 06:16:00,0.89845,0.89875,0.89845,0.8986,30200000.0
2009-04-08 06:17:00,0.89855,0.89855,0.8985,0.8985,14200000.0
2009-04-08 06:18:00,0.89845,0.8985,0.89845,0.89845,35400000.0
2009-04-08 06:19:00,0.8985,0.8987,0.89845,0.89845,171400000.0
2009-04-08 06:20:00,0.8985,0.8985,0.89815,0.89825,391000000.0
2009-04-08 06:21:00,0.89825,0.8984,0.89815,0.89825,143400000.0
2009-04-08 06:22:00,0.89825,0.89825,0.89825,0.89825,60800000.0
2009-04-08 06:23:00,0.89825,0.89825,0.8979,0.8981,397000000.0
2009-04-08 06:24:00,0.8981,0.89815,0.8979,0.8979,124400000.0
2009-04-08 06:25:00,0.8979,0.89815,0.8979,0.89805,138600000.0
2009-04-08 06:26:00,0.89805,0.8983,0.89805,0.89815,23400000.0
2009-04-08 06:27:00,0.89815,0.8982,0.89815,0.8982,29200000.0
2009-04-08 06:28:00,0.8982,0.89825,0.8979,0.8982,107800000.0
2009-04-08 06:29:00,0.89815,0.89815,0.8979,0.89805,145800000.0
2009-04-08 06:30:00,0.89805,0.89815,0.898,0.8981,44200000.0
2009-04-08 06:31:00,0.8981,0.89815,0.8981,0.89815,113800000.0
2009-04-08 06:32:00,0.89815,0.8983,0.89815,0.8983,131200000.0
2009-04-08 06:33:00,0.8981,0.89828,0.8981,0.89812,34400000.0
2009-04-08 06:34:00,0.8983,0.8983,0.89815,0.8982,58000000.0
2009-04-08 06:35:00,0.8982,0.8982,0.8978,0.898,191600000.0
2009-04-08 06:36:00,0.89795,0.89815,0.89775,0.8978,418000000.0
2009-04-08 06:37:00,0.89785,0.898,0.8978,0.8978,257800000.0
2009-04-08 06:38:00,0.89785,0.89805,0.8978,0.8978,181000000.0
2009-04-08 06:39:00,0.8979,0.89795,0.8977,0.89775,336200000.0
2009-04-08 06:40:00,0.89775,0.8978,0.8977,0.8978,205000000.0
2009-04-08 06:41:00,0.8978,0.89815,0.8977,0.89815,123200000.0
2009-04-08 06:42:00,0.8982,0.8982,0.8977,0.89775,208199996.0
2009-04-08 06:43:00,0.8978,0.8979,0.8975,0.8976,333599997.0
2009-04-08 06:44:00,0.89755,0.8976,0.89745,0.8975,342200000.0
2009-04-08 06:45:00,0.8975,0.89765,0.8975,0.89765,96000000.0
2009-04-08 06:46:00,0.8976,0.8976,0.8974,0.8975,68800000.0
2009-04-08 06:47:00,0.8975,0.89765,0.8975,0.8975,47400000.0
2009-04-08 06:48:00,0.89755,0.8976,0.89755,0.8976,32600000.0
2009-04-08 06:49:00,0.8976,0.8976,0.8976,0.8976,3200000.0
2009-04-08 06:50:00,0.8976,0.8976,0.8974,0.89745,191000000.0
2009-04-08 06:51:00,0.89745,0.8976,0.8974,0.8975,46200000.0
2009-04-08 06:52:00,0.8975,0.8976,0.8975,0.8975,118600000.0
2009-04-08 06:53:00,0.8975,0.8976,0.8974,0.8975,300400001.0
2009-04-08 06:54:00,0.8975,0.8976,0.89745,0.8975,157600000.0
2009-04-08 06:55:00,0.8975,0.8975,0.89745,0.8975,58600000.0
2009-04-08 06:56:00,0.8975,0.8976,0.8975,0.8976,85600000.0
2009-04-08 06:57:00,0.8976,0.8976,0.8976,0.8976,22400000.0
2009-04-08 06:58:00,0.8975,0.8975,0.8973,0.8974,161600000.0
2009-04-08 06:59:00,0.8974,0.8975,0.89735,0.8975,83600000.0
2009-04-08 07:00:00,0.8975,0.8976,0.8973,0.8973,103200001.0
2009-04-08 07:01:00,0.8974,0.89765,0.8971,0.89745,200099999.0
2009-04-08 07:02:00,0.89745,0.8977,0.8974,0.89765,105000000.0
2009-04-08 07:03:00,0.8977,0.8981,0.8977,0.89795,133800000.0
2009-04-08 07:04:00,0.89795,0.89795,0.8972,0.89735,39600000.0
2009-04-08 07:05:00,0.89725,0.8974,0.89705,0.89705,192800000.0
2009-04-08 07:06:00,0.89705,0.89745,0.89705,0.89715,253000000.0
2009-04-08 07:07:00,0.8972,0.8973,0.8969,0.89695,204400000.0
2009-04-08 07:08:00,0.8969,0.89695,0.89585,0.89615,443900000.0
2009-04-08 07:09:00,0.89625,0.89655,0.8961,0.8963,219000000.0
2009-04-08 07:10:00,0.8962,0.8968,0.89605,0.89675,214800000.0
2009-04-08 07:11:00,0.8967,0.8973,0.8967,0.8969,227600000.0
2009-04-08 07:12:00,0.8969,0.89705,0.89685,0.89705,276600000.0
2009-04-08 07:13:00,0.897,0.89715,0.8968,0.89695,529000000.0
2009-04-08 07:14:00,0.89705,0.89715,0.89705,0.8971,294600000.0
2009-04-08 07:15:00,0.8971,0.89725,0.89705,0.89725,218400000.0
2009-04-08 07:16:00,0.89725,0.8973,0.8972,0.8973,61000000.0
2009-04-08 07:17:00,0.8973,0.8973,0.89695,0.89715,44100000.0
2009-04-08 07:18:00,0.89715,0.89715,0.89655,0.8967,105400000.0
2009-04-08 07:19:00,0.8967,0.89685,0.8967,0.8967,91800000.0
2009-04-08 07:20:00,0.8969,0.8969,0.89665,0.8967,214800001.0
2009-04-08 07:21:00,0.8967,0.89705,0.8967,0.89705,126400000.0
2009-04-08 07:22:00,0.89705,0.8972,0.89685,0.8971,155800000.0
2009-04-08 07:23:00,0.8971,0.89715,0.89695,0.897,84800000.0
2009-04-08 07:24:00,0.897,0.8972,0.897,0.89715,183000000.0
2009-04-08 07:25:00,0.89715,0.8973,0.8971,0.8972,107000000.0
2009-04-08 07:26:00,0.8972,0.8972,0.89705,0.8971,161800000.0
2009-04-08 07:27:00,0.8971,0.89715,0.897,0.89705,248600000.0
2009-04-08 07:28:00,0.89705,0.89705,0.89665,0.89675,402600000.0
2009-04-08 07:29:00,0.89675,0.8968,0.8966,0.8968,209400000.0
2009-04-08 07:30:00,0.8968,0.897,0.8968,0.89695,67400000.0
2009-04-08 07:31:00,0.89695,0.89695,0.8969,0.8969,86800000.0
2009-04-08 07:32:00,0.8969,0.8973,0.8969,0.8972,115400000.0
2009-04-08 07:33:00,0.89725,0.8973,0.89705,0.89715,129800000.0
2009-04-08 07:34:00,0.89715,0.89735,0.89665,0.89675,156800000.0
2009-04-08 07:35:00,0.89675,0.8971,0.89675,0.89705,240600001.0
2009-04-08 07:36:00,0.89705,0.89705,0.89675,0.8968,191000000.0
2009-04-08 07:37:00,0.89675,0.8971,0.89665,0.8969,468400000.0
2009-04-08 07:38:00,0.8969,0.89735,0.8968,0.89735,241800000.0
2009-04-08 07:39:00,0.89735,0.8974,0.8972,0.89725,176800000.0
2009-04-08 07:40:00,0.8972,0.8974,0.8972,0.89725,196200000.0
2009-04-08 07:41:00,0.89725,0.89755,0.89725,0.89755,279000000.0
2009-04-08 07:42:00,0.89755,0.8976,0.8972,0.89725,234000000.0
2009-04-08 07:43:00,0.8973,0.8974,0.89685,0.89695,193900000.0
2009-04-08 07:44:00,0.897,0.89705,0.89685,0.8969,181200000.0
2009-04-08 07:45:00,0.8969,0.89715,0.89685,0.89705,155800000.0
2009-04-08 07:46:00,0.8971,0.8971,0.8968,0.89685,166200000.0
2009-04-08 07:47:00,0.89705,0.89755,0.89705,0.8973,326400000.0
2009-04-08 07:48:00,0.89745,0.8976,0.89725,0.8973,343600000.0
2009-04-08 07:49:00,0.8973,0.89755,0.8971,0.8975,170600000.0
2009-04-08 07:50:00,0.8975,0.8978,0.89745,0.8976,178000000.0
2009-04-08 07:51:00,0.89755,0.89755,0.89715,0.89715,196200000.0
2009-04-08 07:52:00,0.8972,0.8974,0.8972,0.89735,56800000.0
2009-04-08 07:53:00,0.89735,0.89735,0.89715,0.8972,60800000.0
2009-04-08 07:54:00,0.8972,0.8972,0.89715,0.8972,124600000.0
2009-04-08 07:55:00,0.8972,0.89785,0.89715,0.89765,282600000.0
2009-04-08 07:56:00,0.89765,0.89795,0.89745,0.89775,216700000.0
2009-04-08 07:57:00,0.89775,0.89805,0.8977,0.89785,417800000.0
2009-04-08 07:58:00,0.8979,0.89795,0.89765,0.89785,170000000.0
2009-04-08 07:59:00,0.89775,0.8979,0.89745,0.89745,162000000.0
2009-04-08 08:00:00,0.8975,0.8978,0.8974,0.8976,184200000.0
2009-04-08 08:01:00,0.8976,0.8978,0.89755,0.8978,59400000.0
2009-04-08 08:02:00,0.89785,0.898,0.8978,0.89785,43000000.0
2009-04-08 08:03:00,0.89785,0.898,0.89785,0.89795,106200000.0
2009-04-08 08:04:00,0.89795,0.89805,0.8979,0.898,112800000.0
2009-04-08 08:05:00,0.89795,0.89845,0.89795,0.8984,251800000.0
2009-04-08 08:06:00,0.89835,0.89835,0.8979,0.8979,145800000.0
2009-04-08 08:07:00,0.89795,0.89825,0.89785,0.8982,128400000.0
2009-04-08 08:08:00,0.8982,0.8984,0.8978,0.89825,85800000.0
2009-04-08 08:09:00,0.8982,0.8985,0.89815,0.89825,73800000.0
2009-04-08 08:10:00,0.8983,0.89845,0.89815,0.89845,108600000.0
2009-04-08 08:11:00,0.89845,0.89845,0.8982,0.89845,66900000.0
2009-04-08 08:12:00,0.8985,0.89885,0.8985,0.89875,165100000.0
2009-04-08 08:13:00,0.8988,0.89885,0.8982,0.8987,218800000.0
2009-04-08 08:14:00,0.8988,0.8988,0.8984,0.8986,99800000.0
2009-04-08 08:15:00,0.8986,0.89895,0.89855,0.89875,103000000.0
2009-04-08 08:16:00,0.89875,0.899,0.8985,0.8987,199800000.0
2009-04-08 08:17:00,0.8987,0.89905,0.89855,0.899,209600000.0
2009-04-08 08:18:00,0.899,0.89905,0.8988,0.899,175200000.0
2009-04-08 08:19:00,0.899,0.899,0.8987,0.8989,260800000.0
2009-04-08 08:20:00,0.8989,0.8989,0.89865,0.89875,253400000.0
2009-04-08 08:21:00,0.89875,0.89905,0.89875,0.89885,224200000.0
2009-04-08 08:22:00,0.89885,0.89885,0.8987,0.8988,191600000.0
2009-04-08 08:23:00,0.8988,0.8988,0.8986,0.8986,110200000.0
2009-04-08 08:24:00,0.8986,0.8991,0.8986,0.8991,224400000.0
2009-04-08 08:25:00,0.89905,0.8991,0.89895,0.89895,107400000.0
2009-04-08 08:26:00,0.899,0.899,0.8988,0.89885,114200000.0
2009-04-08 08:27:00,0.89885,0.89935,0.8988,0.899,161200000.0
2009-04-08 08:28:00,0.899,0.8991,0.89885,0.89895,171400000.0
2009-04-08 08:29:00,0.8989,0.8992,0.89865,0.899,269000000.0
2009-04-08 08:30:00,0.89905,0.8991,0.89885,0.89905,169100000.0
2009-04-08 08:31:00,0.8991,0.8993,0.899,0.8993,175000000.0
2009-04-08 08:32:00,0.8993,0.89945,0.8993,0.89935,120200000.0
2009-04-08 08:33:00,0.89935,0.8994,0.89935,0.89935,78000000.0
2009-04-08 08:34:00,0.8994,0.8994,0.8992,0.8992,159200000.0
2009-04-08 08:35:00,0.8992,0.8992,0.8989,0.899,436800000.0
2009-04-08 08:36:00,0.89905,0.89955,0.899,0.8995,339200000.0
2009-04-08 08:37:00,0.89945,0.8995,0.8992,0.89925,408400000.0
2009-04-08 08:38:00,0.8993,0.8994,0.8992,0.89925,247200000.0
2009-04-08 08:39:00,0.89925,0.89955,0.89915,0.8994,367200000.0
2009-04-08 08:40:00,0.8994,0.89945,0.8992,0.8992,171300000.0
2009-04-08 08:41:00,0.8992,0.89935,0.8983,0.8984,319400000.0
2009-04-08 08:42:00,0.8984,0.89865,0.89825,0.89835,305200000.0
2009-04-08 08:43:00,0.89835,0.8985,0.8975,0.8975,444300000.0
2009-04-08 08:44:00,0.8975,0.898,0.8975,0.8977,484600001.0
2009-04-08 08:45:00,0.8977,0.898,0.8976,0.89775,405000000.0
2009-04-08 08:46:00,0.89775,0.89785,0.8973,0.89735,392600000.0
2009-04-08 08:47:00,0.89735,0.89745,0.8972,0.89725,218000000.0
2009-04-08 08:48:00,0.89725,0.8979,0.89725,0.8978,298800000.0
2009-04-08 08:49:00,0.8978,0.89795,0.8977,0.8977,215600000.0
2009-04-08 08:50:00,0.8977,0.89785,0.89755,0.8978,296099999.0
2009-04-08 08:51:00,0.8978,0.8979,0.8978,0.89785,195000000.0
2009-04-08 08:52:00,0.8978,0.89835,0.8978,0.89825,275000000.0
2009-04-08 08:53:00,0.8983,0.8985,0.89825,0.8983,545800001.0
2009-04-08 08:54:00,0.8983,0.8983,0.89815,0.89825,396799999.0
2009-04-08 08:55:00,0.89825,0.89825,0.89805,0.89815,161600000.0
2009-04-08 08:56:00,0.89815,0.89835,0.898,0.89825,142800000.0
2009-04-08 08:57:00,0.8982,0.89825,0.8969,0.89695,317199999.0
2009-04-08 08:58:00,0.89695,0.8974,0.89685,0.8973,308400000.0
2009-04-08 08:59:00,0.8973,0.8974,0.8973,0.8974,183200000.0
2009-04-08 09:00:00,0.8975,0.89755,0.8971,0.8973,267600000.0
2009-04-08 09:01:00,0.8973,0.89735,0.89685,0.8973,338200000.0
2009-04-08 09:02:00,0.8973,0.8976,0.8973,0.8976,230800000.0
2009-04-08 09:03:00,0.89755,0.89765,0.89745,0.89755,229000000.0
2009-04-08 09:04:00,0.8975,0.8976,0.89735,0.89755,307800000.0
2009-04-08 09:05:00,0.89755,0.8977,0.8975,0.8975,362600000.0
2009-04-08 09:06:00,0.8975,0.8978,0.8975,0.8977,184800000.0
2009-04-08 09:07:00,0.8977,0.8979,0.89765,0.89785,299600000.0
2009-04-08 09:08:00,0.89785,0.89795,0.8978,0.89795,146600000.0
2009-04-08 09:09:00,0.89795,0.89865,0.89785,0.89855,361600001.0
2009-04-08 09:10:00,0.8986,0.89875,0.89845,0.89865,329000000.0
2009-04-08 09:11:00,0.8987,0.8987,0.89835,0.89845,252599999.0
2009-04-08 09:12:00,0.8985,0.89875,0.8984,0.89865,232000000.0
2009-04-08 09:13:00,0.89865,0.8987,0.8986,0.8986,77800000.0
2009-04-08 09:14:00,0.8986,0.8987,0.89845,0.8985,313599999.0
2009-04-08 09:15:00,0.8985,0.8987,0.89835,0.89855,395399999.0
2009-04-08 09:16:00,0.8984,0.8987,0.8984,0.89865,152600000.0
2009-04-08 09:17:00,0.89865,0.8987,0.89835,0.89845,200199999.0
2009-04-08 09:18:00,0.8984,0.89855,0.89835,0.8985,273600000.0
2009-04-08 09:19:00,0.8986,0.8988,0.89855,0.8988,177400000.0
2009-04-08 09:20:00,0.8988,0.8989,0.89875,0.89875,267600001.0
2009-04-08 09:21:00,0.89875,0.8988,0.8986,0.8986,294200000.0
2009-04-08 09:22:00,0.89855,0.8986,0.8981,0.8985,439399996.0
2009-04-08 09:23:00,0.8986,0.89865,0.89825,0.89855,719200002.0
2009-04-08 09:24:00,0.8986,0.8986,0.8983,0.89845,346600000.0
2009-04-08 09:25:00,0.89845,0.89855,0.89835,0.89845,294400000.0
2009-04-08 09:26:00,0.8985,0.89895,0.89845,0.89895,196000000.0
2009-04-08 09:27:00,0.8989,0.89905,0.8988,0.89905,170400000.0
2009-04-08 09:28:00,0.899,0.89905,0.89895,0.89905,222400000.0
2009-04-08 09:29:00,0.89905,0.8992,0.89895,0.89915,107000000.0
2009-04-08 09:30:00,0.8992,0.89935,0.8991,0.8993,358000001.0
2009-04-08 09:31:00,0.8993,0.89955,0.89925,0.8994,319600000.0
2009-04-08 09:32:00,0.8994,0.89945,0.89935,0.8994,407000001.0
2009-04-08 09:33:00,0.8994,0.89965,0.89935,0.89965,604200001.0
2009-04-08 09:34:00,0.8996,0.8999,0.89955,0.89965,260400000.0
2009-04-08 09:35:00,0.89965,0.8999,0.89965,0.8997,219000000.0
2009-04-08 09:36:00,0.8997,0.89985,0.89965,0.89985,156600000.0
2009-04-08 09:37:00,0.89985,0.89985,0.89965,0.89985,287600000.0
2009-04-08 09:38:00,0.89985,0.89985,0.89935,0.8994,183599999.0
2009-04-08 09:39:00,0.8994,0.89945,0.8991,0.89945,425600000.0
2009-04-08 09:40:00,0.89945,0.8997,0.89935,0.8997,192500000.0
2009-04-08 09:41:00,0.89965,0.89975,0.8996,0.89965,121000000.0
2009-04-08 09:42:00,0.8996,0.8997,0.8996,0.89965,124200000.0
2009-04-08 09:43:00,0.89965,0.8997,0.8996,0.89965,213600000.0
2009-04-08 09:44:00,0.8997,0.89975,0.89945,0.8995,157800000.0
2009-04-08 09:45:00,0.8995,0.8995,0.89925,0.8993,251999999.0
2009-04-08 09:46:00,0.8993,0.8993,0.89895,0.899,425199999.0
2009-04-08 09:47:00,0.899,0.8993,0.89875,0.899,299000000.0
2009-04-08 09:48:00,0.89905,0.8991,0.8989,0.899,218600000.0
2009-04-08 09:49:00,0.899,0.8991,0.89895,0.899,162800000.0
2009-04-08 09:50:00,0.89905,0.89915,0.899,0.899,155400000.0
2009-04-08 09:51:00,0.899,0.8992,0.899,0.8991,256400000.0
2009-04-08 09:52:00,0.89915,0.89915,0.899,0.899,159600000.0
2009-04-08 09:53:00,0.899,0.8992,0.89895,0.8992,160200000.0
2009-04-08 09:54:00,0.8991,0.89935,0.8991,0.89935,29800000.0
2009-04-08 09:55:00,0.89935,0.89975,0.89915,0.89945,274800000.0
2009-04-08 09:56:00,0.89945,0.8995,0.899,0.899,158600001.0
2009-04-08 09:57:00,0.89895,0.8994,0.89895,0.8992,289000000.0
2009-04-08 09:58:00,0.8992,0.9002,0.8992,0.9002,313800000.0
2009-04-08 09:59:00,0.9002,0.9006,0.90015,0.9006,380400000.0
2009-04-08 10:00:00,0.90065,0.90095,0.9006,0.9006,355500000.0
2009-04-08 10:01:00,0.90065,0.9008,0.9001,0.9004,247100000.0
2009-04-08 10:02:00,0.9004,0.90065,0.90025,0.9003,468200000.0
2009-04-08 10:03:00,0.9003,0.9004,0.90015,0.90035,128400000.0
2009-04-08 10:04:00,0.9003,0.90065,0.9003,0.90065,299200001.0
2009-04-08 10:05:00,0.90065,0.90065,0.9003,0.9003,251200000.0
2009-04-08 10:06:00,0.9003,0.90035,0.9001,0.9002,243200000.0
2009-04-08 10:07:00,0.9003,0.9003,0.9001,0.90025,119200000.0
2009-04-08 10:08:00,0.9003,0.9003,0.89965,0.90015,351300000.0
2009-04-08 10:09:00,0.90005,0.90005,0.8993,0.8995,423299999.0
2009-04-08 10:10:00,0.8995,0.89985,0.8994,0.89965,427499999.0
2009-04-08 10:11:00,0.8996,0.89975,0.8995,0.8997,326400000.0
2009-04-08 10:12:00,0.8997,0.8999,0.89965,0.8999,253200000.0
2009-04-08 10:13:00,0.9,0.9001,0.9,0.9001,188800000.0
2009-04-08 10:14:00,0.9001,0.9001,0.90005,0.90005,37800000.0
2009-04-08 10:15:00,0.90005,0.9001,0.89995,0.9,263800000.0
2009-04-08 10:16:00,0.9,0.90015,0.89985,0.9001,314800000.0
2009-04-08 10:17:00,0.90015,0.90015,0.89975,0.89985,287099999.0
2009-04-08 10:18:00,0.8999,0.9001,0.89975,0.89985,201400000.0
2009-04-08 10:19:00,0.89985,0.90005,0.89985,0.9,184600000.0
2009-04-08 10:20:00,0.9,0.9,0.8999,0.89995,103800000.0
2009-04-08 10:21:00,0.89995,0.90015,0.89995,0.9,214000000.0
2009-04-08 10:22:00,0.90005,0.9001,0.89995,0.90005,231200000.0
2009-04-08 10:23:00,0.9001,0.9001,0.89995,0.9,163000001.0
2009-04-08 10:24:00,0.9,0.9001,0.9,0.9001,139600000.0
2009-04-08 10:25:00,0.9,0.9001,0.89995,0.9,168200000.0
2009-04-08 10:26:00,0.9,0.9001,0.89995,0.9,181200000.0
2009-04-08 10:27:00,0.9,0.9001,0.89995,0.89995,26200000.0
2009-04-08 10:28:00,0.89995,0.90005,0.8999,0.89995,229600000.0
2009-04-08 10:29:00,0.89995,0.89995,0.89985,0.89985,315400001.0
2009-04-08 10:30:00,0.89985,0.8999,0.8997,0.8997,154800001.0
2009-04-08 10:31:00,0.8997,0.8999,0.89965,0.8998,217200000.0
2009-04-08 10:32:00,0.8998,0.89985,0.89965,0.89965,253599999.0
2009-04-08 10:33:00,0.89965,0.89975,0.89955,0.89955,535599996.0
2009-04-08 10:34:00,0.89955,0.8998,0.89955,0.89975,272600000.0
2009-04-08 10:35:00,0.89975,0.8998,0.89965,0.8997,217200000.0
2009-04-08 10:36:00,0.89965,0.8998,0.89965,0.8997,195200000.0
2009-04-08 10:37:00,0.89975,0.89985,0.8997,0.8998,543600000.0
2009-04-08 10:38:00,0.8998,0.8999,0.89975,0.89985,298400000.0
2009-04-08 10:39:00,0.89985,0.8999,0.89985,0.89985,18200000.0
2009-04-08 10:40:00,0.8998,0.8999,0.89975,0.89975,383400000.0
2009-04-08 10:41:00,0.89975,0.89995,0.89975,0.89985,142200000.0
2009-04-08 10:42:00,0.8999,0.9,0.89985,0.89985,182400000.0
2009-04-08 10:43:00,0.89985,0.89995,0.8998,0.8998,162200000.0
2009-04-08 10:44:00,0.8998,0.8999,0.89975,0.8998,206600000.0
2009-04-08 10:45:00,0.8998,0.8999,0.8998,0.8998,142000000.0
2009-04-08 10:46:00,0.8998,0.89985,0.8998,0.89985,85400000.0
2009-04-08 10:47:00,0.89985,0.89995,0.8998,0.8999,160200000.0
2009-04-08 10:48:00,0.8999,0.9,0.89985,0.89995,249400000.0
2009-04-08 10:49:00,0.89995,0.9,0.8998,0.89995,342200000.0
2009-04-08 10:50:00,0.9,0.9001,0.8999,0.89995,302200000.0
2009-04-08 10:51:00,0.89995,0.90005,0.89985,0.90005,288000000.0
2009-04-08 10:52:00,0.9001,0.9003,0.90005,0.9001,363399999.0
2009-04-08 10:53:00,0.9001,0.90015,0.90005,0.90005,141600000.0
2009-04-08 10:54:00,0.9001,0.9001,0.9,0.90005,246600000.0
2009-04-08 10:55:00,0.9,0.9003,0.9,0.9002,220200000.0
2009-04-08 10:56:00,0.90025,0.90025,0.9,0.9,299200000.0
2009-04-08 10:57:00,0.9,0.9001,0.89995,0.90005,238400000.0
2009-04-08 10:58:00,0.90005,0.9002,0.89995,0.9001,248000000.0
2009-04-08 10:59:00,0.9001,0.90025,0.89995,0.9,400400000.0
2009-04-08 11:00:00,0.9,0.9004,0.9,0.90025,333800000.0
2009-04-08 11:01:00,0.9003,0.9003,0.9,0.90025,543200001.0
2009-04-08 11:02:00,0.90025,0.9005,0.90025,0.90035,329199999.0
2009-04-08 11:03:00,0.90035,0.9004,0.9002,0.9003,244800000.0
2009-04-08 11:04:00,0.9003,0.90035,0.9001,0.9001,387400000.0
2009-04-08 11:05:00,0.9001,0.9004,0.9001,0.90035,195600000.0
2009-04-08 11:06:00,0.9003,0.9005,0.9003,0.9004,280200000.0
2009-04-08 11:07:00,0.9004,0.9005,0.9003,0.9003,150800000.0
2009-04-08 11:08:00,0.90025,0.90045,0.90025,0.90025,135000000.0
2009-04-08 11:09:00,0.90025,0.9008,0.9002,0.9007,265800001.0
2009-04-08 11:10:00,0.9007,0.90095,0.90055,0.90075,408199998.0
2009-04-08 11:11:00,0.9008,0.9013,0.90075,0.9013,196000000.0
2009-04-08 11:12:00,0.90125,0.9013,0.90065,0.9008,435500000.0
2009-04-08 11:13:00,0.90085,0.901,0.9006,0.9007,589599999.0
2009-04-08 11:14:00,0.90075,0.9009,0.90075,0.9008,321599999.0
2009-04-08 11:15:00,0.90075,0.90095,0.9005,0.9009,419299999.0
2009-04-08 11:16:00,0.90095,0.901,0.90035,0.90035,330200000.0
2009-04-08 11:17:00,0.9003,0.90055,0.9002,0.9005,292000000.0
2009-04-08 11:18:00,0.9005,0.9007,0.9005,0.9006,201400000.0
2009-04-08 11:19:00,0.90055,0.9006,0.90025,0.9003,230600000.0
2009-04-08 11:20:00,0.90025,0.90025,0.90005,0.9001,372200001.0
2009-04-08 11:21:00,0.9001,0.90045,0.9,0.9004,317100000.0
2009-04-08 11:22:00,0.9004,0.90085,0.9004,0.9008,525399999.0
2009-04-08 11:23:00,0.9008,0.9008,0.90075,0.90075,198800000.0
2009-04-08 11:24:00,0.90075,0.90085,0.9006,0.9008,412600000.0
2009-04-08 11:25:00,0.9008,0.9009,0.9006,0.90065,249600000.0
2009-04-08 11:26:00,0.90065,0.9007,0.9006,0.9006,152600000.0
2009-04-08 11:27:00,0.90045,0.90065,0.9004,0.9005,311200000.0
2009-04-08 11:28:00,0.9005,0.90055,0.9002,0.90025,264600000.0
2009-04-08 11:29:00,0.9004,0.9004,0.9001,0.9001,414200001.0
2009-04-08 11:30:00,0.9001,0.9003,0.9,0.9001,340000000.0
2009-04-08 11:31:00,0.9001,0.90045,0.9001,0.90035,227200000.0
2009-04-08 11:32:00,0.90035,0.90045,0.9003,0.90035,254400000.0
2009-04-08 11:33:00,0.9004,0.90075,0.9003,0.90075,397600000.0
2009-04-08 11:34:00,0.9007,0.90105,0.90065,0.901,304600000.0
2009-04-08 11:35:00,0.901,0.901,0.9007,0.90085,399900000.0
2009-04-08 11:36:00,0.90085,0.90105,0.90085,0.90105,338899997.0
2009-04-08 11:37:00,0.90105,0.9011,0.901,0.90105,215200000.0
2009-04-08 11:38:00,0.90105,0.9011,0.901,0.901,156200000.0
2009-04-08 11:39:00,0.901,0.901,0.9009,0.90095,151600000.0
2009-04-08 11:40:00,0.901,0.90115,0.90095,0.9011,228799999.0
2009-04-08 11:41:00,0.9011,0.90135,0.90105,0.90105,923800000.0
2009-04-08 11:42:00,0.9011,0.9014,0.901,0.90135,457600000.0
2009-04-08 11:43:00,0.90135,0.90145,0.90095,0.9013,549800002.0
2009-04-08 11:44:00,0.9013,0.90145,0.90125,0.90125,306400000.0
2009-04-08 11:45:00,0.9013,0.9013,0.90085,0.90105,787199995.0
2009-04-08 11:46:00,0.90105,0.9012,0.90105,0.90105,414200000.0
2009-04-08 11:47:00,0.90105,0.9011,0.9009,0.901,390600001.0
2009-04-08 11:48:00,0.901,0.90105,0.9009,0.901,87400000.0
2009-04-08 11:49:00,0.901,0.90115,0.9009,0.901,500999999.0
2009-04-08 11:50:00,0.9009,0.9011,0.9009,0.9009,156600000.0
2009-04-08 11:51:00,0.9009,0.90105,0.90085,0.90095,380000001.0
2009-04-08 11:52:00,0.90095,0.9012,0.9009,0.9011,130000000.0
2009-04-08 11:53:00,0.9011,0.9011,0.90095,0.90105,313199998.0
2009-04-08 11:54:00,0.901,0.9011,0.90095,0.9011,388200001.0
2009-04-08 11:55:00,0.9011,0.9011,0.901,0.90105,290800003.0
2009-04-08 11:56:00,0.90105,0.90105,0.9009,0.9009,389200000.0
2009-04-08 11:57:00,0.9009,0.90095,0.90065,0.9009,290800000.0
2009-04-08 11:58:00,0.9009,0.9012,0.9009,0.9012,257000000.0
2009-04-08 11:59:00,0.9012,0.9012,0.90055,0.90055,168400000.0
2009-04-08 12:00:00,0.9007,0.9011,0.90065,0.90095,246600000.0
2009-04-08 12:01:00,0.90095,0.90095,0.90075,0.9008,324400000.0
2009-04-08 12:02:00,0.90085,0.90095,0.90085,0.90095,148000001.0
2009-04-08 12:03:00,0.9009,0.90115,0.9009,0.901,234600000.0
2009-04-08 12:04:00,0.901,0.90105,0.90085,0.9009,92400000.0
2009-04-08 12:05:00,0.9009,0.901,0.90065,0.90065,190600001.0
2009-04-08 12:06:00,0.9007,0.9007,0.90045,0.90055,138800000.0
2009-04-08 12:07:00,0.90055,0.90065,0.9005,0.90065,161000000.0
2009-04-08 12:08:00,0.90065,0.90065,0.9006,0.90065,33200000.0
2009-04-08 12:09:00,0.9006,0.9006,0.9005,0.90055,217800000.0
2009-04-08 12:10:00,0.90055,0.90055,0.9005,0.90055,191800000.0
2009-04-08 12:11:00,0.9006,0.9007,0.90055,0.90055,167800000.0
2009-04-08 12:12:00,0.9006,0.9006,0.90055,0.9006,81600000.0
2009-04-08 12:13:00,0.9006,0.9006,0.9005,0.9005,104200000.0
2009-04-08 12:14:00,0.9005,0.90055,0.9005,0.9005,103000000.0
2009-04-08 12:15:00,0.9005,0.9006,0.90045,0.9005,197200002.0
2009-04-08 12:16:00,0.9006,0.9007,0.90035,0.90035,204700000.0
2009-04-08 12:17:00,0.9004,0.9005,0.90025,0.90025,245600000.0
2009-04-08 12:18:00,0.90025,0.90035,0.89995,0.9,363800000.0
2009-04-08 12:19:00,0.90005,0.9001,0.89995,0.9001,247000000.0
2009-04-08 12:20:00,0.9001,0.9001,0.8999,0.89995,587200003.0
2009-04-08 12:21:00,0.89995,0.89995,0.89995,0.89995,202399998.0
2009-04-08 12:22:00,0.89995,0.89995,0.8997,0.89975,681900001.0
2009-04-08 12:23:00,0.89975,0.8999,0.89975,0.8999,175800000.0
2009-04-08 12:24:00,0.8999,0.8999,0.89965,0.89965,348000002.0
2009-04-08 12:25:00,0.89965,0.8997,0.8996,0.89965,339200000.0
2009-04-08 12:26:00,0.89965,0.8998,0.89965,0.89965,381500001.0
2009-04-08 12:27:00,0.89965,0.8997,0.89895,0.89895,766300001.0
2009-04-08 12:28:00,0.89895,0.8991,0.8989,0.89905,350000002.0
2009-04-08 12:29:00,0.89905,0.8993,0.899,0.89925,203000000.0
2009-04-08 12:30:00,0.89925,0.89925,0.89915,0.89915,189200000.0
2009-04-08 12:31:00,0.89915,0.8996,0.89915,0.89955,394800000.0
2009-04-08 12:32:00,0.89955,0.89975,0.89955,0.89955,262600000.0
2009-04-08 12:33:00,0.89955,0.89955,0.8994,0.8994,64600000.0
2009-04-08 12:34:00,0.8994,0.8995,0.89925,0.89925,173800000.0
2009-04-08 12:35:00,0.8993,0.8995,0.8993,0.8994,137799999.0
2009-04-08 12:36:00,0.8994,0.89945,0.8993,0.8994,223800001.0
2009-04-08 12:37:00,0.8994,0.89975,0.8994,0.89975,275000000.0
2009-04-08 12:38:00,0.89975,0.8998,0.89915,0.89915,418499998.0
2009-04-08 12:39:00,0.89915,0.8996,0.89915,0.89955,812599999.0
2009-04-08 12:40:00,0.8996,0.89975,0.89945,0.89945,1047199998.0
2009-04-08 12:41:00,0.89945,0.89955,0.8994,0.89955,305200001.0
2009-04-08 12:42:00,0.89955,0.8996,0.8995,0.89955,210800000.0
2009-04-08 12:43:00,0.89955,0.89975,0.89955,0.8997,236600000.0
2009-04-08 12:44:00,0.8997,0.89985,0.89955,0.89985,283000000.0
2009-04-08 12:45:00,0.89985,0.9002,0.8997,0.9002,462400001.0
2009-04-08 12:46:00,0.9002,0.9002,0.8998,0.90015,313799999.0
2009-04-08 12:47:00,0.9002,0.90055,0.9,0.90015,410200000.0
2009-04-08 12:48:00,0.90015,0.9005,0.9001,0.90035,390200000.0
2009-04-08 12:49:00,0.90035,0.9006,0.90025,0.90055,190800000.0
2009-04-08 12:50:00,0.90065,0.90075,0.9006,0.9007,234200000.0
2009-04-08 12:51:00,0.90075,0.9009,0.9007,0.90075,317600000.0
2009-04-08 12:52:00,0.90075,0.90145,0.90075,0.9014,382200000.0
2009-04-08 12:53:00,0.9014,0.9014,0.90065,0.90095,484999999.0
2009-04-08 12:54:00,0.90095,0.90135,0.90095,0.90125,200400000.0
2009-04-08 12:55:00,0.9012,0.90125,0.9009,0.901,307199999.0
2009-04-08 12:56:00,0.90095,0.9011,0.9009,0.90105,256200000.0
2009-04-08 12:57:00,0.90105,0.90105,0.9,0.9002,246000000.0
2009-04-08 12:58:00,0.90015,0.9006,0.90015,0.90055,221000000.0
2009-04-08 12:59:00,0.90055,0.9007,0.9005,0.9007,300599999.0
2009-04-08 13:00:00,0.90075,0.9008,0.9005,0.9005,232800000.0
2009-04-08 13:01:00,0.9005,0.90055,0.9004,0.9004,301000000.0
2009-04-08 13:02:00,0.9004,0.9004,0.90015,0.9002,202700000.0
2009-04-08 13:03:00,0.90015,0.90015,0.9,0.9,232000000.0
2009-04-08 13:04:00,0.9,0.90015,0.9,0.9001,158600000.0
2009-04-08 13:05:00,0.90005,0.9002,0.90005,0.9002,122400000.0
2009-04-08 13:06:00,0.90015,0.9003,0.89985,0.9001,240600000.0
2009-04-08 13:07:00,0.90005,0.90015,0.90005,0.90005,75000000.0
2009-04-08 13:08:00,0.90005,0.90015,0.9,0.90015,162200000.0
2009-04-08 13:09:00,0.90015,0.90015,0.9,0.9,91600000.0
2009-04-08 13:10:00,0.9,0.9,0.89975,0.89975,132400000.0
2009-04-08 13:11:00,0.89975,0.9,0.8997,0.9,261500000.0
2009-04-08 13:12:00,0.90005,0.90005,0.89925,0.89925,811600004.0
2009-04-08 13:13:00,0.89925,0.89955,0.89925,0.89955,632699994.0
2009-04-08 13:14:00,0.8996,0.8998,0.89945,0.89945,401800001.0
2009-04-08 13:15:00,0.89945,0.9008,0.8994,0.90065,636700001.0
2009-04-08 13:16:00,0.9006,0.90065,0.90045,0.90045,516400003.0
2009-04-08 13:17:00,0.90045,0.9005,0.90015,0.9004,472000001.0
2009-04-08 13:18:00,0.9004,0.90055,0.9003,0.9005,282200000.0
2009-04-08 13:19:00,0.90055,0.90085,0.9005,0.9008,137200000.0
2009-04-08 13:20:00,0.9008,0.90095,0.9005,0.9005,321600000.0
2009-04-08 13:21:00,0.9005,0.9007,0.90045,0.90055,269800000.0
2009-04-08 13:22:00,0.90055,0.9007,0.90035,0.9007,475499998.0
2009-04-08 13:23:00,0.90065,0.9007,0.9004,0.9005,198600000.0
2009-04-08 13:24:00,0.9005,0.9007,0.90045,0.90065,390800000.0
2009-04-08 13:25:00,0.90065,0.901,0.90065,0.9009,270000000.0
2009-04-08 13:26:00,0.9009,0.9009,0.9006,0.90075,358400000.0
2009-04-08 13:27:00,0.9007,0.9008,0.9005,0.90075,193900000.0
2009-04-08 13:28:00,0.90075,0.90095,0.90075,0.9008,163600000.0
2009-04-08 13:29:00,0.90075,0.90075,0.90065,0.90075,491600000.0
2009-04-08 13:30:00,0.90075,0.9009,0.9006,0.90075,328599999.0
2009-04-08 13:31:00,0.90075,0.90085,0.9007,0.90075,400800000.0
2009-04-08 13:32:00,0.90075,0.9012,0.90075,0.90105,855400000.0
2009-04-08 13:33:00,0.90115,0.9013,0.9011,0.9013,378200003.0
2009-04-08 13:34:00,0.9013,0.9013,0.90105,0.9012,382000002.0
2009-04-08 13:35:00,0.9011,0.90115,0.90105,0.90105,256000000.0
2009-04-08 13:36:00,0.90115,0.90115,0.9008,0.9008,185200000.0
2009-04-08 13:37:00,0.9008,0.90095,0.90075,0.90075,276600000.0
2009-04-08 13:38:00,0.90075,0.9009,0.90065,0.9008,491200005.0
2009-04-08 13:39:00,0.90065,0.90085,0.90065,0.90085,525599999.0
2009-04-08 13:40:00,0.90085,0.90085,0.9007,0.9008,163600000.0
2009-04-08 13:41:00,0.9008,0.90095,0.9008,0.90085,131200000.0
2009-04-08 13:42:00,0.90085,0.9009,0.9007,0.9007,222800000.0
2009-04-08 13:43:00,0.9007,0.90075,0.90065,0.9007,471799999.0
2009-04-08 13:44:00,0.9007,0.90075,0.90055,0.90055,238400001.0
2009-04-08 13:45:00,0.90055,0.9006,0.9005,0.90055,197200000.0
2009-04-08 13:46:00,0.90055,0.9006,0.9005,0.9005,157800000.0
2009-04-08 13:47:00,0.90055,0.9007,0.9005,0.90065,450200000.0
2009-04-08 13:48:00,0.9007,0.9008,0.90055,0.9008,296400000.0
2009-04-08 13:49:00,0.9008,0.9008,0.9006,0.90075,221000000.0
2009-04-08 13:50:00,0.9007,0.9008,0.90065,0.90075,188600001.0
2009-04-08 13:51:00,0.9008,0.9008,0.9007,0.90075,122600000.0
2009-04-08 13:52:00,0.90075,0.9008,0.90065,0.9007,201000001.0
2009-04-08 13:53:00,0.9007,0.9008,0.90065,0.90075,221800000.0
2009-04-08 13:54:00,0.90075,0.901,0.90075,0.9009,402400000.0
2009-04-08 13:55:00,0.9009,0.9009,0.9007,0.9008,337400000.0
2009-04-08 13:56:00,0.9008,0.9009,0.9007,0.9007,191600000.0
2009-04-08 13:57:00,0.90075,0.90075,0.90055,0.90055,135400000.0
2009-04-08 13:58:00,0.90055,0.9006,0.9004,0.90045,262400000.0
2009-04-08 13:59:00,0.9005,0.9005,0.90015,0.9002,224400000.0
2009-04-08 14:00:00,0.9002,0.9003,0.90005,0.9002,296800000.0
2009-04-08 14:01:00,0.90015,0.90035,0.9001,0.9003,269400000.0
2009-04-08 14:02:00,0.90035,0.9004,0.9002,0.9002,227400000.0
2009-04-08 14:03:00,0.9002,0.90025,0.90005,0.90015,273000001.0
2009-04-08 14:04:00,0.90015,0.90025,0.9001,0.90025,225400000.0
2009-04-08 14:05:00,0.90025,0.90025,0.9,0.9,659800006.0
2009-04-08 14:06:00,0.89995,0.9,0.8996,0.89965,430400007.0
2009-04-08 14:07:00,0.89965,0.89975,0.89955,0.8996,154400000.0
2009-04-08 14:08:00,0.89955,0.8996,0.89935,0.89935,228699999.0
2009-04-08 14:09:00,0.89935,0.8994,0.8992,0.8992,343000002.0
2009-04-08 14:10:00,0.8992,0.89925,0.8991,0.8992,212600000.0
2009-04-08 14:11:00,0.89925,0.89925,0.8992,0.89925,136000000.0
2009-04-08 14:12:00,0.89925,0.89925,0.89915,0.8992,361600000.0
2009-04-08 14:13:00,0.8992,0.8992,0.8991,0.8992,341600000.0
2009-04-08 14:14:00,0.8992,0.8994,0.89915,0.8992,409400003.0
2009-04-08 14:15:00,0.89925,0.89935,0.8992,0.8993,229800000.0
2009-04-08 14:16:00,0.8993,0.89955,0.8993,0.89935,285400001.0
2009-04-08 14:17:00,0.89935,0.8994,0.89905,0.89905,302399999.0
2009-04-08 14:18:00,0.89905,0.89905,0.8988,0.8989,288800000.0
2009-04-08 14:19:00,0.89885,0.899,0.8988,0.8989,331400000.0
2009-04-08 14:20:00,0.8989,0.8989,0.8987,0.8987,412400000.0
2009-04-08 14:21:00,0.8987,0.89885,0.89865,0.89865,479500001.0
2009-04-08 14:22:00,0.8987,0.8989,0.8987,0.8989,277400000.0
2009-04-08 14:23:00,0.89905,0.89925,0.89895,0.89905,332800000.0
2009-04-08 14:24:00,0.89905,0.8991,0.89885,0.899,230600001.0
2009-04-08 14:25:00,0.899,0.89915,0.89875,0.89915,255600000.0
2009-04-08 14:26:00,0.89915,0.8994,0.8991,0.89935,364600000.0
2009-04-08 14:27:00,0.89935,0.89955,0.8993,0.89945,374600000.0
2009-04-08 14:28:00,0.89945,0.89945,0.89935,0.8994,273800000.0
2009-04-08 14:29:00,0.8995,0.8995,0.89935,0.8995,154700000.0
2009-04-08 14:30:00,0.8995,0.89955,0.8994,0.8995,394200002.0
2009-04-08 14:31:00,0.89955,0.89965,0.89935,0.89935,380000001.0
2009-04-08 14:32:00,0.89935,0.89935,0.8991,0.89935,520400002.0
2009-04-08 14:33:00,0.89935,0.8996,0.89935,0.8995,215600001.0
2009-04-08 14:34:00,0.8995,0.89955,0.8994,0.8994,245600000.0
2009-04-08 14:35:00,0.8994,0.89945,0.89935,0.89935,355200000.0
2009-04-08 14:36:00,0.89935,0.89965,0.89935,0.8996,427000005.0
2009-04-08 14:37:00,0.8996,0.8997,0.89955,0.8997,147400000.0
2009-04-08 14:38:00,0.8997,0.8997,0.89965,0.8997,105200000.0
2009-04-08 14:39:00,0.89965,0.8997,0.89955,0.89965,364600000.0
2009-04-08 14:40:00,0.89965,0.8998,0.89955,0.8997,550200000.0
2009-04-08 14:41:00,0.89975,0.8998,0.89965,0.89965,112600000.0
2009-04-08 14:42:00,0.8996,0.89985,0.8996,0.89975,378000000.0
2009-04-08 14:43:00,0.89975,0.8998,0.89965,0.8998,219200000.0
2009-04-08 14:44:00,0.89957,0.89966,0.89918,0.8994,694000005.0
2009-04-08 14:45:00,0.8996,0.8996,0.89945,0.8995,113200000.0
2009-04-08 14:46:00,0.8995,0.8995,0.89925,0.8993,163400000.0
2009-04-08 14:47:00,0.89925,0.8993,0.89915,0.89915,391600000.0
2009-04-08 14:48:00,0.89915,0.8996,0.89915,0.8996,460199998.0
2009-04-08 14:49:00,0.8996,0.8997,0.8994,0.89955,596800001.0
2009-04-08 14:50:00,0.89955,0.89975,0.8995,0.8997,434000000.0
2009-04-08 14:51:00,0.8998,0.89985,0.8997,0.89985,501000000.0
2009-04-08 14:52:00,0.89985,0.90035,0.89985,0.90025,405999999.0
2009-04-08 14:53:00,0.90025,0.90025,0.9002,0.9002,269200000.0
2009-04-08 14:54:00,0.9002,0.90025,0.8997,0.8999,534599998.0
2009-04-08 14:55:00,0.8999,0.9,0.89985,0.8999,684399999.0
2009-04-08 14:56:00,0.89995,0.90015,0.89995,0.9001,340199999.0
2009-04-08 14:57:00,0.9001,0.90035,0.9001,0.90035,367800001.0
2009-04-08 14:58:00,0.90035,0.90085,0.9003,0.9007,453600000.0
2009-04-08 14:59:00,0.90065,0.9007,0.9003,0.90045,398599999.0
2009-04-08 15:00:00,0.90045,0.9005,0.9004,0.90045,211200000.0
2009-04-08 15:01:00,0.90045,0.90045,0.9002,0.9004,764000001.0
2009-04-08 15:02:00,0.9004,0.90055,0.9003,0.9003,226500000.0
2009-04-08 15:03:00,0.9004,0.9004,0.90025,0.9003,287600000.0
2009-04-08 15:04:00,0.9003,0.90035,0.90015,0.9002,293200002.0
2009-04-08 15:05:00,0.9002,0.90035,0.9002,0.9003,169800000.0
2009-04-08 15:06:00,0.9003,0.90035,0.90015,0.90025,257200000.0
2009-04-08 15:07:00,0.9003,0.9003,0.90005,0.90025,326000000.0
2009-04-08 15:08:00,0.9002,0.90025,0.90015,0.9002,182200000.0
2009-04-08 15:09:00,0.90025,0.9003,0.90015,0.9003,397200000.0
2009-04-08 15:10:00,0.9003,0.90065,0.90025,0.9006,531800000.0
2009-04-08 15:11:00,0.90055,0.90065,0.9005,0.9005,402000003.0
2009-04-08 15:12:00,0.9005,0.9005,0.90025,0.9003,585199998.0
2009-04-08 15:13:00,0.90035,0.90045,0.9003,0.9004,123600000.0
2009-04-08 15:14:00,0.9004,0.9004,0.9001,0.9001,431800001.0
2009-04-08 15:15:00,0.9001,0.90015,0.89985,0.9,450800000.0
2009-04-08 15:16:00,0.9,0.9002,0.89985,0.9002,716699999.0
2009-04-08 15:17:00,0.90015,0.9007,0.90015,0.90055,723400000.0
2009-04-08 15:18:00,0.9005,0.90055,0.90045,0.90055,410800000.0
2009-04-08 15:19:00,0.90055,0.90055,0.9005,0.9005,118000000.0
2009-04-08 15:20:00,0.9005,0.90055,0.90045,0.9005,252600000.0
2009-04-08 15:21:00,0.9005,0.9006,0.9005,0.90055,334400003.0
2009-04-08 15:22:00,0.90055,0.9006,0.90045,0.9005,477800000.0
2009-04-08 15:23:00,0.9005,0.9006,0.9005,0.90055,675199999.0
2009-04-08 15:24:00,0.90055,0.90085,0.90055,0.90085,321400000.0
2009-04-08 15:25:00,0.9009,0.901,0.9009,0.90095,177200000.0
2009-04-08 15:26:00,0.90095,0.9011,0.9009,0.9011,245000000.0
2009-04-08 15:27:00,0.90105,0.90105,0.9009,0.90095,430599995.0
2009-04-08 15:28:00,0.90095,0.901,0.90095,0.901,525200003.0
2009-04-08 15:29:00,0.90105,0.90115,0.90095,0.90105,711000001.0
2009-04-08 15:30:00,0.90105,0.9012,0.90105,0.9011,606800000.0
2009-04-08 15:31:00,0.9011,0.9012,0.90095,0.90095,643200001.0
2009-04-08 15:32:00,0.901,0.9011,0.90085,0.90105,1034400004.0
2009-04-08 15:33:00,0.9011,0.9011,0.90075,0.90085,524199999.0
2009-04-08 15:34:00,0.90085,0.901,0.90085,0.90085,728000004.0
2009-04-08 15:35:00,0.90085,0.90095,0.9008,0.90085,333599999.0
2009-04-08 15:36:00,0.90085,0.90105,0.9008,0.90085,398000001.0
2009-04-08 15:37:00,0.90085,0.90095,0.9008,0.90085,754600001.0
2009-04-08 15:38:00,0.90085,0.90095,0.9008,0.90095,312000001.0
2009-04-08 15:39:00,0.90095,0.90095,0.90085,0.9009,507000006.0
2009-04-08 15:40:00,0.9009,0.9009,0.9008,0.90085,407800001.0
2009-04-08 15:41:00,0.90085,0.90085,0.90065,0.90065,188400000.0
2009-04-08 15:42:00,0.90065,0.90075,0.90055,0.90065,509000000.0
2009-04-08 15:43:00,0.90065,0.9007,0.90045,0.9005,498000000.0
2009-04-08 15:44:00,0.9005,0.9005,0.90045,0.90045,501800000.0
2009-04-08 15:45:00,0.90045,0.90045,0.90025,0.9003,407600000.0
2009-04-08 15:46:00,0.9003,0.9004,0.90025,0.90035,314000000.0
2009-04-08 15:47:00,0.9003,0.9004,0.9001,0.90015,812000001.0
2009-04-08 15:48:00,0.9002,0.9003,0.90005,0.90015,684800000.0
2009-04-08 15:49:00,0.9002,0.9003,0.9001,0.90015,542000001.0
2009-04-08 15:50:00,0.9002,0.9005,0.9002,0.90045,521400001.0
2009-04-08 15:51:00,0.9005,0.90055,0.90045,0.9005,315200000.0
2009-04-08 15:52:00,0.90055,0.90055,0.90045,0.90055,435199998.0
2009-04-08 15:53:00,0.90045,0.9006,0.90045,0.9006,496800001.0
2009-04-08 15:54:00,0.90055,0.90075,0.90045,0.9005,587600001.0
2009-04-08 15:55:00,0.9005,0.90065,0.90025,0.9005,688500000.0
2009-04-08 15:56:00,0.9005,0.90095,0.9005,0.90085,722599999.0
2009-04-08 15:57:00,0.9009,0.9009,0.9006,0.9008,152400000.0
2009-04-08 15:58:00,0.9008,0.9009,0.90075,0.90085,215600000.0
2009-04-08 15:59:00,0.90085,0.90115,0.90075,0.90115,189399999.0
2009-04-08 16:00:00,0.90115,0.9013,0.90095,0.90105,402200000.0
2009-04-08 16:01:00,0.901,0.90135,0.901,0.9012,343000000.0
2009-04-08 16:02:00,0.9012,0.90135,0.9012,0.9013,408200001.0
2009-04-08 16:03:00,0.9013,0.90155,0.9009,0.90155,550600000.0
2009-04-08 16:04:00,0.90155,0.90205,0.90155,0.90195,562800000.0
2009-04-08 16:05:00,0.90195,0.903,0.90195,0.90285,785599999.0
2009-04-08 16:06:00,0.9028,0.9031,0.90235,0.90245,824599999.0
2009-04-08 16:07:00,0.90245,0.9025,0.9023,0.9023,567999998.0
2009-04-08 16:08:00,0.9023,0.9025,0.90225,0.90245,331600000.0
2009-04-08 16:09:00,0.90245,0.90245,0.90225,0.90245,303999999.0
2009-04-08 16:10:00,0.9025,0.90265,0.9024,0.90245,338400000.0
2009-04-08 16:11:00,0.90245,0.90255,0.9023,0.90255,334600000.0
2009-04-08 16:12:00,0.9025,0.9026,0.9023,0.9023,313599999.0
2009-04-08 16:13:00,0.90225,0.90245,0.90225,0.9024,306800000.0
2009-04-08 16:14:00,0.9024,0.9024,0.9023,0.9023,253000000.0
2009-04-08 16:15:00,0.9023,0.9025,0.9023,0.90245,225000002.0
2009-04-08 16:16:00,0.90245,0.9027,0.9024,0.90265,263399999.0
2009-04-08 16:17:00,0.90265,0.90275,0.9026,0.90265,331600000.0
2009-04-08 16:18:00,0.90265,0.9029,0.90265,0.9029,335100000.0
2009-04-08 16:19:00,0.9028,0.90295,0.90275,0.90295,266400000.0
2009-04-08 16:20:00,0.90285,0.90285,0.9026,0.9026,190000000.0
2009-04-08 16:21:00,0.9026,0.9026,0.90235,0.90255,556799999.0
2009-04-08 16:22:00,0.9026,0.90275,0.9025,0.90265,421800000.0
2009-04-08 16:23:00,0.9027,0.90295,0.90265,0.9028,266400001.0
2009-04-08 16:24:00,0.9028,0.90285,0.9025,0.9025,594000005.0
2009-04-08 16:25:00,0.9026,0.9026,0.90205,0.9021,412400001.0
2009-04-08 16:26:00,0.9021,0.9023,0.90205,0.90225,400200000.0
2009-04-08 16:27:00,0.90225,0.9024,0.9021,0.90215,356800001.0
2009-04-08 16:28:00,0.9022,0.90235,0.90215,0.90225,232400000.0
2009-04-08 16:29:00,0.9022,0.90225,0.90205,0.9021,238800000.0
2009-04-08 16:30:00,0.9021,0.90215,0.90195,0.902,466799997.0
2009-04-08 16:31:00,0.902,0.9021,0.90185,0.9019,394200000.0
2009-04-08 16:32:00,0.9019,0.90235,0.90185,0.90205,252600000.0
2009-04-08 16:33:00,0.90205,0.9021,0.90195,0.902,434599999.0
2009-04-08 16:34:00,0.902,0.90205,0.9018,0.90195,247600000.0
2009-04-08 16:35:00,0.90195,0.902,0.90185,0.902,364400000.0
2009-04-08 16:36:00,0.90205,0.9021,0.90195,0.902,256400000.0
2009-04-08 16:37:00,0.90205,0.90215,0.9019,0.902,386800000.0
2009-04-08 16:38:00,0.902,0.90225,0.9019,0.90215,386200001.0
2009-04-08 16:39:00,0.9022,0.9022,0.9019,0.90205,487600000.0
2009-04-08 16:40:00,0.902,0.9021,0.902,0.90205,283599999.0
2009-04-08 16:41:00,0.90205,0.9022,0.90205,0.90215,483800000.0
2009-04-08 16:42:00,0.90215,0.90225,0.90205,0.90205,575000001.0
2009-04-08 16:43:00,0.90205,0.90225,0.90185,0.9022,415400001.0
2009-04-08 16:44:00,0.9022,0.90225,0.90215,0.90225,249800000.0
2009-04-08 16:45:00,0.90225,0.90225,0.9022,0.9022,355000000.0
2009-04-08 16:46:00,0.9022,0.90235,0.9022,0.9023,380400002.0
2009-04-08 16:47:00,0.9022,0.9023,0.9022,0.90225,150800000.0
2009-04-08 16:48:00,0.90225,0.9024,0.90225,0.9023,223400000.0
2009-04-08 16:49:00,0.9023,0.9024,0.9022,0.90235,249800000.0
2009-04-08 16:50:00,0.90235,0.90265,0.90235,0.9026,238400000.0
2009-04-08 16:51:00,0.90255,0.90255,0.9023,0.9024,313400000.0
2009-04-08 16:52:00,0.90245,0.9026,0.90235,0.90255,213700000.0
2009-04-08 16:53:00,0.9026,0.9026,0.9023,0.9023,250800000.0
2009-04-08 16:54:00,0.9023,0.90245,0.9022,0.9023,434400000.0
2009-04-08 16:55:00,0.90225,0.90265,0.90225,0.90255,293600000.0
2009-04-08 16:56:00,0.90255,0.9027,0.90235,0.90235,154400000.0
2009-04-08 16:57:00,0.9024,0.9027,0.9024,0.9027,428400002.0
2009-04-08 16:58:00,0.9027,0.90275,0.90265,0.90275,239400000.0
2009-04-08 16:59:00,0.9027,0.9035,0.90265,0.90325,293400000.0
2009-04-08 17:00:00,0.9033,0.90365,0.90315,0.9036,474400000.0
2009-04-08 17:01:00,0.9036,0.9038,0.9034,0.9036,434800001.0
2009-04-08 17:02:00,0.9036,0.90365,0.90295,0.90315,406100000.0
2009-04-08 17:03:00,0.90325,0.90325,0.9028,0.90295,386200000.0
2009-04-08 17:04:00,0.90295,0.90305,0.9027,0.90275,347000000.0
2009-04-08 17:05:00,0.9028,0.9032,0.90275,0.9029,478499999.0
2009-04-08 17:06:00,0.90295,0.90355,0.9029,0.90355,429200000.0
2009-04-08 17:07:00,0.90355,0.90355,0.9034,0.90355,243800000.0
2009-04-08 17:08:00,0.90355,0.90355,0.9032,0.9034,318400000.0
2009-04-08 17:09:00,0.9034,0.9035,0.90325,0.90345,182600000.0
2009-04-08 17:10:00,0.90345,0.9035,0.90315,0.9033,248400000.0
2009-04-08 17:11:00,0.9033,0.90345,0.90265,0.90265,398500000.0
2009-04-08 17:12:00,0.90275,0.90315,0.90275,0.90295,486500002.0
2009-04-08 17:13:00,0.903,0.90315,0.903,0.903,162000000.0
2009-04-08 17:14:00,0.903,0.90305,0.9029,0.9029,333000000.0
2009-04-08 17:15:00,0.9029,0.903,0.90265,0.90275,332000000.0
2009-04-08 17:16:00,0.90275,0.9029,0.90245,0.90275,388800000.0
2009-04-08 17:17:00,0.9028,0.90355,0.90265,0.9034,683300001.0
2009-04-08 17:18:00,0.9034,0.90385,0.9034,0.9037,567800000.0
2009-04-08 17:19:00,0.9037,0.9038,0.90345,0.9035,319400000.0
2009-04-08 17:20:00,0.90345,0.90375,0.90325,0.9033,463900000.0
2009-04-08 17:21:00,0.90325,0.9033,0.90295,0.90295,457600000.0
2009-04-08 17:22:00,0.90305,0.9033,0.903,0.9031,537200000.0
2009-04-08 17:23:00,0.9031,0.90325,0.9031,0.9031,415800000.0
2009-04-08 17:24:00,0.9031,0.90335,0.9031,0.9033,460000000.0
2009-04-08 17:25:00,0.9033,0.9036,0.90325,0.9036,348200000.0
2009-04-08 17:26:00,0.90355,0.9038,0.90335,0.90355,283000000.0
2009-04-08 17:27:00,0.90355,0.90365,0.9034,0.9036,255300000.0
2009-04-08 17:28:00,0.9036,0.90375,0.90355,0.9036,233400000.0
2009-04-08 17:29:00,0.9036,0.9038,0.90345,0.9035,346400000.0
2009-04-08 17:30:00,0.90355,0.90375,0.9035,0.9037,375000000.0
2009-04-08 17:31:00,0.9037,0.90375,0.90365,0.9037,137000000.0
2009-04-08 17:32:00,0.90365,0.90375,0.90365,0.90375,176200000.0
2009-04-08 17:33:00,0.9037,0.90385,0.9037,0.9038,225600000.0
2009-04-08 17:34:00,0.90385,0.9039,0.90375,0.9038,238800000.0
2009-04-08 17:35:00,0.9039,0.904,0.90385,0.904,263000000.0
2009-04-08 17:36:00,0.90395,0.904,0.90385,0.904,317300000.0
2009-04-08 17:37:00,0.904,0.90435,0.90395,0.90425,292600000.0
2009-04-08 17:38:00,0.90425,0.90435,0.9042,0.9043,230200000.0
2009-04-08 17:39:00,0.9043,0.9044,0.9042,0.9044,308800000.0
2009-04-08 17:40:00,0.9044,0.9045,0.90415,0.9043,379200000.0
2009-04-08 17:41:00,0.9043,0.9045,0.90415,0.90415,256600000.0
2009-04-08 17:42:00,0.90415,0.90425,0.904,0.90405,227000000.0
2009-04-08 17:43:00,0.90405,0.90455,0.90385,0.90445,349800000.0
2009-04-08 17:44:00,0.90445,0.90445,0.90415,0.9043,169400000.0
2009-04-08 17:45:00,0.9043,0.9043,0.90395,0.90395,245000000.0
2009-04-08 17:46:00,0.90395,0.9043,0.90385,0.90405,245200000.0
2009-04-08 17:47:00,0.90405,0.9042,0.90385,0.90385,235200000.0
2009-04-08 17:48:00,0.90385,0.90385,0.9036,0.9036,277600000.0
2009-04-08 17:49:00,0.9036,0.9037,0.90355,0.90365,273600000.0
2009-04-08 17:50:00,0.9036,0.90415,0.9036,0.90415,385400000.0
2009-04-08 17:51:00,0.90415,0.9042,0.9037,0.9037,341000000.0
2009-04-08 17:52:00,0.90365,0.9038,0.90365,0.9038,375600000.0
2009-04-08 17:53:00,0.9038,0.9039,0.9037,0.90385,350400000.0
2009-04-08 17:54:00,0.9038,0.90385,0.9037,0.90385,232600000.0
2009-04-08 17:55:00,0.90375,0.90395,0.9037,0.9039,216500000.0
2009-04-08 17:56:00,0.9039,0.90465,0.90385,0.90465,302700000.0
2009-04-08 17:57:00,0.9047,0.90475,0.9045,0.90455,226500000.0
2009-04-08 17:58:00,0.90455,0.90475,0.9045,0.90455,179000000.0
2009-04-08 17:59:00,0.90455,0.90465,0.9041,0.9043,364900000.0
2009-04-08 18:00:00,0.9043,0.90445,0.90425,0.9044,349600000.0
2009-04-08 18:01:00,0.9044,0.90475,0.90435,0.90475,241600000.0
2009-04-08 18:02:00,0.90475,0.90495,0.9041,0.9044,364300000.0
2009-04-08 18:03:00,0.90435,0.90445,0.9042,0.9044,296200000.0
2009-04-08 18:04:00,0.90445,0.9047,0.90445,0.9045,323400000.0
2009-04-08 18:05:00,0.9045,0.9046,0.9045,0.9045,182600000.0
2009-04-08 18:06:00,0.9045,0.9045,0.9043,0.90435,76400000.0
2009-04-08 18:07:00,0.90435,0.90435,0.90415,0.90435,201000000.0
2009-04-08 18:08:00,0.90435,0.90445,0.9042,0.90425,191600000.0
2009-04-08 18:09:00,0.90425,0.90425,0.9038,0.90385,169000000.0
2009-04-08 18:10:00,0.90385,0.9042,0.90385,0.9042,149600000.0
2009-04-08 18:11:00,0.90415,0.90425,0.90405,0.9042,142000000.0
2009-04-08 18:12:00,0.9042,0.90425,0.90405,0.9042,157800000.0
2009-04-08 18:13:00,0.9042,0.90435,0.9042,0.9043,107000000.0
2009-04-08 18:14:00,0.9043,0.9044,0.90415,0.90415,127400000.0
2009-04-08 18:15:00,0.9041,0.90425,0.90405,0.9041,554600002.0
2009-04-08 18:16:00,0.9041,0.90415,0.9041,0.90415,191400000.0
2009-04-08 18:17:00,0.90415,0.90415,0.904,0.90405,103400000.0
2009-04-08 18:18:00,0.90405,0.90415,0.904,0.90405,173800000.0
2009-04-08 18:19:00,0.90405,0.9042,0.90395,0.90415,250000002.0
2009-04-08 18:20:00,0.90415,0.9042,0.9041,0.9042,75200000.0
2009-04-08 18:21:00,0.9042,0.90425,0.90415,0.9042,179800000.0
2009-04-08 18:22:00,0.9042,0.90425,0.90395,0.90405,218000000.0
2009-04-08 18:23:00,0.9041,0.9041,0.9039,0.9041,141000000.0
2009-04-08 18:24:00,0.9041,0.9044,0.9041,0.90435,173000000.0
2009-04-08 18:25:00,0.9044,0.9044,0.90435,0.90435,32200000.0
2009-04-08 18:26:00,0.90435,0.9044,0.9043,0.9044,84200000.0
2009-04-08 18:27:00,0.9044,0.9044,0.9043,0.90435,96000000.0
2009-04-08 18:28:00,0.9043,0.90435,0.9043,0.9043,46000000.0
2009-04-08 18:29:00,0.9043,0.9043,0.904,0.90405,310400000.0
2009-04-08 18:30:00,0.90405,0.90415,0.90395,0.90415,155200000.0
2009-04-08 18:31:00,0.90415,0.90425,0.90415,0.9042,122800000.0
2009-04-08 18:32:00,0.9042,0.9042,0.9041,0.9041,157400000.0
2009-04-08 18:33:00,0.9041,0.90415,0.90405,0.9041,280400001.0
2009-04-08 18:34:00,0.9041,0.90415,0.904,0.90405,215400001.0
2009-04-08 18:35:00,0.9041,0.90425,0.90405,0.90415,382000001.0
2009-04-08 18:36:00,0.90415,0.90435,0.90415,0.9042,340200000.0
2009-04-08 18:37:00,0.90425,0.90435,0.9042,0.9042,140200000.0
2009-04-08 18:38:00,0.90425,0.9043,0.90405,0.9042,171800000.0
2009-04-08 18:39:00,0.9042,0.9044,0.90405,0.9043,304200000.0
2009-04-08 18:40:00,0.9043,0.9044,0.9042,0.9043,190800000.0
2009-04-08 18:41:00,0.9043,0.9043,0.90415,0.90415,84400000.0
2009-04-08 18:42:00,0.90415,0.9043,0.90395,0.90405,216200000.0
2009-04-08 18:43:00,0.90405,0.90435,0.90385,0.90425,267400000.0
2009-04-08 18:44:00,0.90425,0.9043,0.90395,0.9043,375800000.0
2009-04-08 18:45:00,0.9043,0.9043,0.90415,0.90425,170800000.0
2009-04-08 18:46:00,0.9042,0.90425,0.90405,0.90405,79200000.0
2009-04-08 18:47:00,0.90405,0.90425,0.90405,0.90405,204200000.0
2009-04-08 18:48:00,0.9041,0.90425,0.90405,0.90415,184200000.0
2009-04-08 18:49:00,0.9041,0.90415,0.904,0.90405,200200000.0
2009-04-08 18:50:00,0.90405,0.9042,0.90405,0.9041,222200000.0
2009-04-08 18:51:00,0.9041,0.90435,0.9041,0.90425,171200000.0
2009-04-08 18:52:00,0.90425,0.9043,0.9042,0.90425,204400000.0
2009-04-08 18:53:00,0.9042,0.90425,0.904,0.904,138600000.0
2009-04-08 18:54:00,0.904,0.9041,0.90395,0.90405,130000000.0
2009-04-08 18:55:00,0.90405,0.90425,0.904,0.9041,263400000.0
2009-04-08 18:56:00,0.9041,0.90415,0.90405,0.9041,144400000.0
2009-04-08 18:57:00,0.9041,0.9041,0.90405,0.9041,142000000.0
2009-04-08 18:58:00,0.9041,0.90415,0.90405,0.9041,76400000.0
2009-04-08 18:59:00,0.9041,0.90415,0.90395,0.904,190400000.0
2009-04-08 19:00:00,0.904,0.90405,0.9039,0.904,188599999.0
2009-04-08 19:01:00,0.90405,0.90425,0.904,0.9041,171800000.0
2009-04-08 19:02:00,0.9041,0.9042,0.90405,0.90415,202400000.0
2009-04-08 19:03:00,0.90415,0.9042,0.904,0.9041,69600000.0
2009-04-08 19:04:00,0.90405,0.90415,0.90405,0.90405,70400000.0
2009-04-08 19:05:00,0.9041,0.9041,0.90405,0.90405,106600000.0
2009-04-08 19:06:00,0.90405,0.90405,0.904,0.904,101400000.0
2009-04-08 19:07:00,0.90405,0.9041,0.904,0.9041,53000000.0
2009-04-08 19:08:00,0.9041,0.9041,0.904,0.90405,38000000.0
2009-04-08 19:09:00,0.904,0.90405,0.904,0.90405,36600000.0
2009-04-08 19:10:00,0.904,0.9042,0.904,0.90405,41500000.0
2009-04-08 19:11:00,0.90405,0.90415,0.904,0.9041,115400000.0
2009-04-08 19:12:00,0.9041,0.9041,0.90405,0.9041,70800000.0
2009-04-08 19:13:00,0.9041,0.9041,0.9037,0.90375,175599998.0
2009-04-08 19:14:00,0.90375,0.90395,0.90375,0.9039,180800000.0
2009-04-08 19:15:00,0.9039,0.904,0.90375,0.9038,143400000.0
2009-04-08 19:16:00,0.9038,0.90395,0.90375,0.90385,152200000.0
2009-04-08 19:17:00,0.9038,0.90385,0.9037,0.90375,176000000.0
2009-04-08 19:18:00,0.90375,0.9038,0.90375,0.9038,39800000.0
2009-04-08 19:19:00,0.9038,0.9039,0.9037,0.9039,250200000.0
2009-04-08 19:20:00,0.9039,0.90405,0.90385,0.90405,204000000.0
2009-04-08 19:21:00,0.904,0.9041,0.904,0.9041,37800000.0
2009-04-08 19:22:00,0.9041,0.9041,0.90385,0.90385,123800000.0
2009-04-08 19:23:00,0.9039,0.9039,0.9038,0.90385,120400000.0
2009-04-08 19:24:00,0.90385,0.90405,0.90385,0.904,100600000.0
2009-04-08 19:25:00,0.904,0.9041,0.904,0.9041,113600000.0
2009-04-08 19:26:00,0.904,0.904,0.904,0.904,26800000.0
2009-04-08 19:27:00,0.904,0.904,0.9038,0.9039,94600000.0
2009-04-08 19:28:00,0.90395,0.9041,0.90395,0.9041,53400000.0
2009-04-08 19:29:00,0.9041,0.9041,0.9037,0.9039,144400000.0
2009-04-08 19:30:00,0.9039,0.90395,0.90385,0.90395,35000000.0
2009-04-08 19:31:00,0.9039,0.904,0.9038,0.90395,140200000.0
2009-04-08 19:32:00,0.904,0.90415,0.90395,0.90405,116800000.0
2009-04-08 19:33:00,0.904,0.90405,0.90395,0.904,69200000.0
2009-04-08 19:34:00,0.90395,0.904,0.9039,0.90395,31600000.0
2009-04-08 19:35:00,0.90395,0.90395,0.90385,0.90385,46200000.0
2009-04-08 19:36:00,0.9038,0.90385,0.90365,0.9037,57600000.0
2009-04-08 19:37:00,0.9037,0.904,0.90365,0.90375,193000000.0
2009-04-08 19:38:00,0.9038,0.9038,0.90335,0.90335,109400000.0
2009-04-08 19:39:00,0.90335,0.90365,0.9033,0.90355,110600000.0
2009-04-08 19:40:00,0.90355,0.90365,0.90355,0.9036,75600000.0
2009-04-08 19:41:00,0.9036,0.90365,0.9035,0.90355,129400000.0
2009-04-08 19:42:00,0.90355,0.9037,0.90335,0.90365,195600000.0
2009-04-08 19:43:00,0.90365,0.90365,0.9036,0.90365,35400000.0
2009-04-08 19:44:00,0.9037,0.9038,0.90355,0.9036,159400000.0
2009-04-08 19:45:00,0.9036,0.9038,0.90355,0.90365,201800000.0
2009-04-08 19:46:00,0.90365,0.90375,0.9036,0.9037,244000000.0
2009-04-08 19:47:00,0.9037,0.90395,0.90365,0.9038,159800000.0
2009-04-08 19:48:00,0.90375,0.90385,0.9037,0.9038,128800000.0
2009-04-08 19:49:00,0.9038,0.9038,0.90365,0.9037,41800000.0
2009-04-08 19:50:00,0.9037,0.9038,0.9037,0.9037,72200000.0
2009-04-08 19:51:00,0.90375,0.90375,0.9033,0.9033,216200000.0
2009-04-08 19:52:00,0.90325,0.9034,0.90325,0.90335,91400000.0
2009-04-08 19:53:00,0.9034,0.9034,0.90315,0.90325,124800000.0
2009-04-08 19:54:00,0.90315,0.9033,0.90315,0.90325,197200000.0
2009-04-08 19:55:00,0.90325,0.9034,0.9032,0.9033,167800000.0
2009-04-08 19:56:00,0.9033,0.90345,0.9033,0.90335,105200000.0
2009-04-08 19:57:00,0.9033,0.90345,0.9033,0.90335,79200000.0
2009-04-08 19:58:00,0.90345,0.90355,0.9033,0.90345,117800000.0
2009-04-08 19:59:00,0.9035,0.9035,0.90325,0.90345,110600000.0
2009-04-08 20:00:00,0.90345,0.9039,0.90325,0.90385,151400000.0
2009-04-08 20:01:00,0.9038,0.9038,0.90335,0.9035,149200000.0
2009-04-08 20:02:00,0.9035,0.9036,0.90315,0.9032,368299999.0
2009-04-08 20:03:00,0.90325,0.9036,0.9032,0.90325,193400000.0
2009-04-08 20:04:00,0.90325,0.9035,0.903,0.90315,264000000.0
2009-04-08 20:05:00,0.90315,0.9035,0.90295,0.9033,244999999.0
2009-04-08 20:06:00,0.90325,0.90335,0.90325,0.90325,204400000.0
2009-04-08 20:07:00,0.9032,0.9033,0.90285,0.9029,300500000.0
2009-04-08 20:08:00,0.9029,0.90315,0.9029,0.90315,102600000.0
2009-04-08 20:09:00,0.90315,0.9032,0.90305,0.90305,129000000.0
2009-04-08 20:10:00,0.90305,0.9032,0.90295,0.9031,152600000.0
2009-04-08 20:11:00,0.9031,0.9033,0.90295,0.90315,174100000.0
2009-04-08 20:12:00,0.9032,0.9033,0.9031,0.9032,94200000.0
2009-04-08 20:13:00,0.9032,0.90325,0.90295,0.90295,179000000.0
2009-04-08 20:14:00,0.90295,0.903,0.90275,0.90285,164200000.0
2009-04-08 20:15:00,0.90285,0.9031,0.90285,0.9029,167600000.0
2009-04-08 20:16:00,0.9029,0.90315,0.9025,0.9026,167000000.0
2009-04-08 20:17:00,0.9026,0.9029,0.9025,0.90255,238500000.0
2009-04-08 20:18:00,0.90255,0.9026,0.9025,0.9025,134800000.0
2009-04-08 20:19:00,0.90255,0.90255,0.9022,0.9022,263100000.0
2009-04-08 20:20:00,0.90215,0.90245,0.90215,0.90245,153400000.0
2009-04-08 20:21:00,0.90245,0.90245,0.90225,0.90225,139600000.0
2009-04-08 20:22:00,0.90225,0.9025,0.90225,0.9023,133600000.0
2009-04-08 20:23:00,0.90225,0.90225,0.90195,0.90205,196600000.0
2009-04-08 20:24:00,0.90205,0.9023,0.90205,0.90225,160200000.0
2009-04-08 20:25:00,0.90225,0.90225,0.9019,0.9019,85600000.0
2009-04-08 20:26:00,0.90195,0.90205,0.9018,0.9018,278599998.0
2009-04-08 20:27:00,0.90185,0.9021,0.90175,0.90205,117800000.0
2009-04-08 20:28:00,0.90205,0.90235,0.902,0.9023,72400000.0
2009-04-08 20:29:00,0.90235,0.90255,0.90235,0.9025,42200000.0
2009-04-08 20:30:00,0.9025,0.9025,0.9023,0.90245,103200000.0
2009-04-08 20:31:00,0.90245,0.9026,0.90245,0.9025,100200000.0
2009-04-08 20:32:00,0.9025,0.9026,0.90245,0.90245,63800000.0
2009-04-08 20:33:00,0.9025,0.9025,0.9022,0.9022,116800000.0
2009-04-08 20:34:00,0.9022,0.90225,0.9021,0.9021,71400000.0
2009-04-08 20:35:00,0.90215,0.9023,0.90215,0.9023,97800000.0
2009-04-08 20:36:00,0.9023,0.90235,0.90225,0.9023,66600000.0
2009-04-08 20:37:00,0.9024,0.90245,0.9022,0.9022,61800000.0
2009-04-08 20:38:00,0.9023,0.9023,0.9018,0.9018,69200000.0
2009-04-08 20:39:00,0.9018,0.9018,0.90175,0.9018,130000000.0
2009-04-08 20:40:00,0.9018,0.90185,0.9017,0.9017,107400000.0
2009-04-08 20:41:00,0.9017,0.9018,0.9017,0.9017,28599617.0
2009-04-08 20:42:00,0.9017,0.90175,0.9017,0.9017,25336623.0
2009-04-08 20:43:00,0.9017,0.90175,0.90155,0.9017,62860730.0
2009-04-08 20:44:00,0.9017,0.902,0.9015,0.90155,222000000.0
2009-04-08 20:45:00,0.90155,0.90155,0.90135,0.90135,228600000.0
2009-04-08 20:46:00,0.90135,0.9014,0.90105,0.9011,155600000.0
2009-04-08 20:47:00,0.9011,0.9014,0.9011,0.9011,58000000.0
2009-04-08 20:48:00,0.9011,0.9011,0.9007,0.9008,125600000.0
2009-04-08 20:49:00,0.9008,0.90095,0.9008,0.90085,63000000.0
2009-04-08 20:50:00,0.90085,0.90085,0.9005,0.9006,120400000.0
2009-04-08 20:51:00,0.9006,0.90095,0.9006,0.9008,180800000.0
2009-04-08 20:52:00,0.9008,0.9008,0.90065,0.9008,180200000.0
2009-04-08 20:53:00,0.90085,0.90105,0.9008,0.901,210400000.0
2009-04-08 20:54:00,0.901,0.9012,0.901,0.9011,111400000.0
2009-04-08 20:55:00,0.9011,0.9011,0.9008,0.9009,175400000.0
2009-04-08 20:56:00,0.9009,0.90115,0.90085,0.90105,164800000.0
2009-04-08 20:57:00,0.90105,0.90115,0.90095,0.9011,65400000.0
2009-04-08 20:58:00,0.90105,0.9011,0.9009,0.90105,59800000.0
2009-04-08 20:59:00,0.9011,0.90115,0.9011,0.9011,54800000.0
2009-04-08 21:00:00,0.90115,0.9013,0.90105,0.9013,105200000.0
2009-04-08 21:01:00,0.9013,0.90135,0.90125,0.90135,136800000.0
2009-04-08 21:02:00,0.90135,0.90135,0.9011,0.90125,167400000.0
2009-04-08 21:03:00,0.9013,0.9013,0.90125,0.90125,29600000.0
2009-04-08 21:04:00,0.9012,0.9014,0.9011,0.90125,263400000.0
2009-04-08 21:05:00,0.9012,0.9013,0.9012,0.90125,248800000.0
2009-04-08 21:06:00,0.90125,0.90145,0.90125,0.90145,226600000.0
2009-04-08 21:07:00,0.90145,0.9016,0.90145,0.9015,232200000.0
2009-04-08 21:08:00,0.9015,0.9015,0.9014,0.90145,200400000.0
2009-04-08 21:09:00,0.90145,0.9015,0.9014,0.9015,134800001.0
2009-04-08 21:10:00,0.90145,0.9015,0.9014,0.90145,243400006.0
2009-04-08 21:11:00,0.9016,0.9017,0.90155,0.9016,113400000.0
2009-04-08 21:12:00,0.9016,0.90165,0.90155,0.90165,105000000.0
2009-04-08 21:13:00,0.9016,0.9017,0.9016,0.9017,63800000.0
2009-04-08 21:14:00,0.9017,0.9018,0.9016,0.90175,98000000.0
2009-04-08 21:15:00,0.90175,0.90175,0.90165,0.90165,37200000.0
2009-04-08 21:16:00,0.90165,0.90165,0.90155,0.90165,116400000.0
2009-04-08 21:17:00,0.9017,0.9017,0.9016,0.9017,92000000.0
2009-04-08 21:18:00,0.90165,0.90165,0.9016,0.90165,36000000.0
2009-04-08 21:19:00,0.9016,0.9016,0.9016,0.9016,21200000.0
2009-04-08 21:20:00,0.90155,0.90165,0.9015,0.9016,103000000.0
2009-04-08 21:21:00,0.9016,0.9016,0.9015,0.9015,98600000.0
2009-04-08 21:22:00,0.9015,0.90155,0.9013,0.9015,138800000.0
2009-04-08 21:23:00,0.9014,0.9015,0.9014,0.9015,26100000.0
2009-04-08 21:24:00,0.90145,0.9015,0.90145,0.90145,39600000.0
2009-04-08 21:25:00,0.9015,0.9017,0.90145,0.9016,37600000.0
2009-04-08 21:26:00,0.9016,0.9016,0.90135,0.90135,33000000.0
2009-04-08 21:27:00,0.9013,0.90135,0.9013,0.9013,68600000.0
2009-04-08 21:28:00,0.9013,0.9013,0.9012,0.9012,63400000.0
2009-04-08 21:29:00,0.9012,0.9012,0.901,0.901,54600000.0
2009-04-08 21:30:00,0.90095,0.9012,0.90095,0.9012,55800000.0
2009-04-08 21:31:00,0.90115,0.90125,0.9011,0.90125,110800000.0
2009-04-08 21:32:00,0.90125,0.90135,0.9012,0.9013,135200000.0
2009-04-08 21:33:00,0.9013,0.90135,0.9013,0.90135,24000000.0
2009-04-08 21:34:00,0.90135,0.9014,0.90135,0.90135,44400000.0
2009-04-08 21:35:00,0.90135,0.90145,0.90135,0.90145,47400000.0
2009-04-08 21:36:00,0.9014,0.90165,0.9014,0.9016,177400000.0
2009-04-08 21:37:00,0.9016,0.90165,0.90155,0.9016,96800000.0
2009-04-08 21:38:00,0.9016,0.9016,0.9014,0.9014,90000000.0
2009-04-08 21:39:00,0.90145,0.90155,0.9014,0.90155,7000000.0
2009-04-08 21:40:00,0.90155,0.9016,0.9014,0.9014,118000000.0
2009-04-08 21:41:00,0.9014,0.9018,0.9014,0.90175,420200002.0
2009-04-08 21:42:00,0.90175,0.9021,0.90165,0.90175,252200000.0
2009-04-08 21:43:00,0.90175,0.90195,0.90175,0.90175,172600000.0
2009-04-08 21:44:00,0.90175,0.9019,0.90165,0.90175,277600000.0
2009-04-08 21:45:00,0.90175,0.9023,0.90175,0.90225,91400000.0
2009-04-08 21:46:00,0.9023,0.9023,0.9021,0.9021,72200000.0
2009-04-08 21:47:00,0.90215,0.90215,0.9018,0.9021,183000000.0
2009-04-08 21:48:00,0.9021,0.9021,0.902,0.90205,61800000.0
2009-04-08 21:49:00,0.90205,0.9023,0.90205,0.9022,137200000.0
2009-04-08 21:50:00,0.9022,0.9022,0.902,0.9021,75200000.0
2009-04-08 21:51:00,0.9021,0.90215,0.902,0.902,57200000.0
2009-04-08 21:52:00,0.902,0.9023,0.902,0.90225,108600000.0
2009-04-08 21:53:00,0.90225,0.90225,0.9022,0.90225,33600000.0
2009-04-08 21:54:00,0.90225,0.90235,0.90225,0.90235,29800000.0
2009-04-08 21:55:00,0.90235,0.9024,0.9023,0.90235,111600000.0
2009-04-08 21:56:00,0.90235,0.90255,0.9023,0.90235,130400000.0
2009-04-08 21:57:00,0.9023,0.9024,0.90225,0.9024,51600000.0
2009-04-08 21:58:00,0.9024,0.90245,0.90235,0.90245,53800000.0
2009-04-08 21:59:00,0.90245,0.90255,0.9023,0.90255,77000000.0
2009-04-08 22:00:00,0.9025,0.9025,0.9023,0.9023,219400000.0
2009-04-08 22:01:00,0.9023,0.90245,0.90225,0.90225,79200000.0
2009-04-08 22:02:00,0.90225,0.90225,0.9022,0.9022,8000000.0
2009-04-08 22:03:00,0.9022,0.9023,0.9022,0.90225,39200000.0
2009-04-08 22:04:00,0.90225,0.90235,0.90215,0.90235,50300000.0
2009-04-08 22:05:00,0.90235,0.90245,0.9023,0.9023,41800000.0
2009-04-08 22:06:00,0.90235,0.9024,0.90235,0.9024,13000000.0
2009-04-08 22:07:00,0.9024,0.90245,0.90235,0.90245,13000000.0
2009-04-08 22:08:00,0.90245,0.9025,0.90245,0.9025,4800000.0
2009-04-08 22:09:00,0.9025,0.90255,0.9025,0.9025,15400000.0
2009-04-08 22:10:00,0.9025,0.9026,0.9025,0.90255,12200000.0
2009-04-08 22:11:00,0.9026,0.9026,0.9025,0.90255,17200000.0
2009-04-08 22:12:00,0.90255,0.90255,0.9025,0.90255,12200000.0
2009-04-08 22:13:00,0.90255,0.90255,0.9024,0.9024,17600000.0
2009-04-08 22:14:00,0.9024,0.9024,0.9024,0.9024,2800000.0
2009-04-08 22:15:00,0.9024,0.9024,0.9024,0.9024,8400000.0
2009-04-08 22:16:00,0.9025,0.9025,0.90215,0.90215,18800000.0
2009-04-08 22:17:00,0.90225,0.9023,0.90225,0.90225,6400000.0
2009-04-08 22:18:00,0.9023,0.90235,0.90225,0.90225,35000000.0
2009-04-08 22:19:00,0.9023,0.90245,0.90225,0.90245,31000000.0
2009-04-08 22:20:00,0.90235,0.90255,0.90235,0.90245,79200000.0
2009-04-08 22:21:00,0.9025,0.90265,0.9025,0.90265,26400000.0
2009-04-08 22:22:00,0.90265,0.90265,0.90205,0.9024,105800000.0
2009-04-08 22:23:00,0.90235,0.9025,0.9022,0.90235,32200000.0
2009-04-08 22:24:00,0.90225,0.9024,0.9021,0.90215,59800000.0
2009-04-08 22:25:00,0.90215,0.90235,0.90215,0.90235,22400000.0
2009-04-08 22:26:00,0.90235,0.90235,0.90185,0.90205,98000000.0
2009-04-08 22:27:00,0.9021,0.90215,0.90195,0.90195,43200000.0
2009-04-08 22:28:00,0.90195,0.90195,0.9019,0.9019,21200000.0
2009-04-08 22:29:00,0.90195,0.902,0.9016,0.90165,132600000.0
2009-04-08 22:30:00,0.90165,0.9018,0.90165,0.9017,71600000.0
2009-04-08 22:31:00,0.90165,0.9017,0.90165,0.90165,5800000.0
2009-04-08 22:32:00,0.9017,0.9021,0.90165,0.90195,35800000.0
2009-04-08 22:33:00,0.902,0.90215,0.9019,0.902,92200000.0
2009-04-08 22:34:00,0.902,0.90205,0.902,0.90205,5000000.0
2009-04-08 22:35:00,0.90205,0.90205,0.902,0.902,32000000.0
2009-04-08 22:36:00,0.902,0.9021,0.902,0.902,38800000.0
2009-04-08 22:37:00,0.902,0.902,0.902,0.902,6000000.0
2009-04-08 22:38:00,0.902,0.9022,0.902,0.9022,55200000.0
2009-04-08 22:39:00,0.9022,0.90225,0.9021,0.90225,72800000.0
2009-04-08 22:40:00,0.9022,0.90225,0.9022,0.90225,133600000.0
2009-04-08 22:41:00,0.9022,0.90225,0.9022,0.90225,43000000.0
2009-04-08 22:42:00,0.90225,0.9023,0.9022,0.9023,17800000.0
2009-04-08 22:43:00,0.90235,0.9025,0.90225,0.9023,33900000.0
2009-04-08 22:44:00,0.90225,0.90235,0.9022,0.90225,45000000.0
2009-04-08 22:45:00,0.90225,0.90225,0.90215,0.9022,8000000.0
2009-04-08 22:46:00,0.90225,0.90225,0.9021,0.90215,6800000.0
2009-04-08 22:47:00,0.90215,0.9022,0.9021,0.9021,9200000.0
2009-04-08 22:48:00,0.90215,0.90215,0.90215,0.90215,5400000.0
2009-04-08 22:49:00,0.9022,0.9022,0.9021,0.9021,16600000.0
2009-04-08 22:50:00,0.90205,0.90215,0.90205,0.90205,45200000.0
2009-04-08 22:51:00,0.90205,0.90235,0.90205,0.9022,58200000.0
2009-04-08 22:52:00,0.9022,0.9022,0.902,0.9021,39200000.0
2009-04-08 22:53:00,0.9021,0.9021,0.90205,0.90205,4600000.0
2009-04-08 22:54:00,0.9021,0.9022,0.9021,0.90215,15200000.0
2009-04-08 22:55:00,0.9021,0.90215,0.90205,0.9021,45000000.0
2009-04-08 22:56:00,0.90205,0.90215,0.902,0.90215,8000000.0
2009-04-08 22:57:00,0.9022,0.90225,0.9022,0.9022,6000000.0
2009-04-08 22:58:00,0.90191,0.90204,0.90183,0.90188,220000000.0
2009-04-08 22:59:00,0.90225,0.9023,0.90215,0.9023,13800000.0
2009-04-08 23:00:00,0.9023,0.9023,0.90195,0.9022,63000000.0
2009-04-08 23:01:00,0.9022,0.9022,0.90175,0.9021,56000000.0
2009-04-08 23:02:00,0.90205,0.9021,0.90205,0.9021,2000000.0
2009-04-08 23:03:00,0.90215,0.9023,0.90215,0.9023,13000000.0
2009-04-08 23:04:00,0.9023,0.9023,0.90215,0.90215,25800000.0
2009-04-08 23:05:00,0.90225,0.9023,0.90215,0.90215,7400000.0
2009-04-08 23:06:00,0.90215,0.90215,0.90215,0.90215,1000000.0
2009-04-08 23:07:00,0.90209,0.90209,0.90204,0.90204,24200000.0
2009-04-08 23:08:00,0.90225,0.90235,0.90225,0.90235,11600000.0
2009-04-08 23:09:00,0.9023,0.9023,0.90225,0.9023,4000000.0
2009-04-08 23:10:00,0.9023,0.90235,0.9023,0.90235,8400000.0
2009-04-08 23:11:00,0.90235,0.90235,0.9023,0.9023,39400000.0
2009-04-08 23:12:00,0.90235,0.9024,0.9023,0.90235,14800000.0
2009-04-08 23:13:00,0.90235,0.90235,0.9023,0.9023,28400000.0
2009-04-08 23:14:00,0.9024,0.9025,0.90235,0.90235,52400000.0
2009-04-08 23:15:00,0.90235,0.9024,0.90225,0.9023,12800000.0
2009-04-08 23:16:00,0.9023,0.9023,0.90215,0.90215,9400000.0
2009-04-08 23:17:00,0.9022,0.9022,0.90215,0.9022,8200000.0
2009-04-08 23:18:00,0.9022,0.9022,0.9021,0.9022,12000000.0
2009-04-08 23:19:00,0.9022,0.9023,0.90215,0.90215,66800000.0
2009-04-08 23:20:00,0.90215,0.90215,0.90215,0.90215,17200000.0
2009-04-08 23:21:00,0.90215,0.90225,0.90215,0.90215,26600000.0
2009-04-08 23:22:00,0.90215,0.90215,0.90215,0.90215,11800000.0
2009-04-08 23:23:00,0.9023,0.90235,0.90225,0.90235,7200000.0
2009-04-08 23:24:00,0.90235,0.90235,0.9021,0.9021,45500000.0
2009-04-08 23:25:00,0.9021,0.90215,0.9021,0.9021,6400000.0
2009-04-08 23:26:00,0.9021,0.9021,0.9021,0.9021,3400000.0
2009-04-08 23:27:00,0.9022,0.9022,0.9022,0.9022,3200000.0
2009-04-08 23:28:00,0.90225,0.9023,0.90215,0.9023,14000000.0
2009-04-08 23:29:00,0.9023,0.9025,0.90225,0.90225,15800000.0
2009-04-08 23:30:00,0.90225,0.90225,0.90225,0.90225,6200000.0
2009-04-08 23:31:00,0.9022,0.9022,0.9022,0.9022,1000000.0
2009-04-08 23:32:00,0.9022,0.90225,0.9022,0.90225,3000000.0
2009-04-08 23:33:00,0.9023,0.9023,0.90225,0.9023,4000000.0
2009-04-08 23:34:00,0.90235,0.90235,0.90225,0.90225,4000000.0
2009-04-08 23:35:00,0.90225,0.90225,0.9022,0.9022,6000000.0
2009-04-08 23:36:00,0.90215,0.9022,0.9021,0.9022,3000000.0
2009-04-08 23:37:00,0.90215,0.90215,0.902,0.9021,11200000.0
2009-04-08 23:38:00,0.90215,0.90215,0.90215,0.90215,1000000.0
2009-04-08 23:39:00,0.9021,0.90215,0.9021,0.90215,2000000.0
2009-04-08 23:40:00,0.9022,0.90225,0.90205,0.90205,10600000.0
2009-04-08 23:41:00,0.90215,0.9024,0.90215,0.90235,18800000.0
2009-04-08 23:42:00,0.9023,0.9023,0.9022,0.9022,4000000.0
2009-04-08 23:43:00,0.9022,0.9022,0.9022,0.9022,2000000.0
2009-04-08 23:44:00,0.90213,0.90214,0.90189,0.90214,121000000.0
2009-04-08 23:45:00,0.90215,0.90215,0.90215,0.90215,1000000.0
2009-04-08 23:46:00,0.9021,0.9022,0.9021,0.9022,2000000.0
2009-04-08 23:47:00,0.9021,0.90235,0.9021,0.90235,11800000.0
2009-04-08 23:48:00,0.90235,0.9024,0.902,0.902,55600000.0
2009-04-08 23:49:00,0.9022,0.9022,0.90215,0.90215,12000000.0
2009-04-08 23:50:00,0.9022,0.9022,0.9019,0.9021,15600000.0
2009-04-08 23:51:00,0.90215,0.90225,0.9021,0.9022,30600000.0
2009-04-08 23:52:00,0.9021,0.90216,0.90192,0.90192,128400000.0
2009-04-08 23:53:00,0.9022,0.9023,0.90205,0.9022,29300000.0
2009-04-08 23:54:00,0.9022,0.90225,0.9021,0.9021,19300000.0
2009-04-08 23:55:00,0.9021,0.9021,0.9021,0.9021,1800000.0
2009-04-08 23:56:00,0.9021,0.9021,0.9021,0.9021,1800000.0
2009-04-08 23:57:00,0.9021,0.9021,0.9021,0.9021,1400000.0
2009-04-08 23:58:00,0.90205,0.9022,0.90205,0.9022,9600000.0
2009-04-08 23:59:00,0.90215,0.9022,0.90215,0.9022,2800000.0
2009-04-09 00:00:00,0.9023,0.9023,0.902,0.90205,80000000.0
2009-04-09 00:01:00,0.90205,0.9021,0.90195,0.90195,47800000.0
2009-04-09 00:02:00,0.9016,0.9018,0.9012,0.9018,266800000.0
2009-04-09 00:03:00,0.9018,0.90225,0.9018,0.9021,118800000.0
2009-04-09 00:04:00,0.9021,0.90215,0.9017,0.9017,50200000.0
2009-04-09 00:05:00,0.9017,0.90225,0.9017,0.90195,160800000.0
2009-04-09 00:06:00,0.90195,0.902,0.90195,0.90195,22800000.0
2009-04-09 00:07:00,0.9019,0.90205,0.9019,0.90205,47400000.0
2009-04-09 00:08:00,0.902,0.902,0.902,0.902,14000000.0
2009-04-09 00:09:00,0.902,0.90205,0.90195,0.90195,32800000.0
2009-04-09 00:10:00,0.90195,0.90195,0.90195,0.90195,15600000.0
2009-04-09 00:11:00,0.90195,0.90195,0.90195,0.90195,15600000.0
2009-04-09 00:12:00,0.902,0.9022,0.902,0.9022,12800000.0
2009-04-09 00:13:00,0.9022,0.9022,0.90215,0.90215,2000000.0
2009-04-09 00:14:00,0.90205,0.90225,0.902,0.90205,88800000.0
2009-04-09 00:15:00,0.9021,0.9021,0.90205,0.90205,3000000.0
2009-04-09 00:16:00,0.90205,0.9021,0.902,0.902,9000000.0
2009-04-09 00:17:00,0.90176,0.90196,0.90176,0.90185,101400000.0
2009-04-09 00:18:00,0.9019,0.90195,0.9019,0.90195,5400000.0
2009-04-09 00:19:00,0.9018,0.90195,0.9018,0.90185,34600000.0
2009-04-09 00:20:00,0.90185,0.90205,0.9018,0.90205,45000000.0
2009-04-09 00:21:00,0.90195,0.902,0.90195,0.902,12400000.0
2009-04-09 00:22:00,0.90205,0.90205,0.9019,0.9019,8000000.0
2009-04-09 00:23:00,0.90195,0.902,0.9019,0.902,6000000.0
2009-04-09 00:24:00,0.90191,0.90193,0.90172,0.90172,9000000.0
2009-04-09 00:25:00,0.90205,0.90215,0.90205,0.9021,7000000.0
2009-04-09 00:26:00,0.90205,0.90225,0.90205,0.90215,33000000.0
2009-04-09 00:27:00,0.90215,0.9022,0.9019,0.90195,38800000.0
2009-04-09 00:28:00,0.9019,0.9019,0.9019,0.9019,2000000.0
2009-04-09 00:29:00,0.90205,0.9023,0.9019,0.90195,65000000.0
2009-04-09 00:30:00,0.902,0.90205,0.90185,0.9019,61800000.0
2009-04-09 00:31:00,0.9019,0.9019,0.9018,0.90185,38800000.0
2009-04-09 00:32:00,0.90185,0.90185,0.90185,0.90185,2000000.0
2009-04-09 00:33:00,0.90185,0.90185,0.9017,0.9018,21800000.0
2009-04-09 00:34:00,0.9018,0.9019,0.90175,0.9019,14400000.0
2009-04-09 00:35:00,0.9019,0.90205,0.90175,0.90195,80400000.0
2009-04-09 00:36:00,0.90195,0.9021,0.90195,0.902,6000000.0
2009-04-09 00:37:00,0.902,0.902,0.90185,0.9019,63400000.0
2009-04-09 00:38:00,0.90195,0.902,0.9019,0.90195,55200000.0
2009-04-09 00:39:00,0.90195,0.902,0.90175,0.9018,197000000.0
2009-04-09 00:40:00,0.90195,0.902,0.9019,0.9019,46400000.0
2009-04-09 00:41:00,0.9019,0.9019,0.9018,0.9019,119400000.0
2009-04-09 00:42:00,0.9018,0.9019,0.9018,0.9019,171400000.0
2009-04-09 00:43:00,0.9019,0.90195,0.9018,0.90195,95800000.0
2009-04-09 00:44:00,0.9019,0.9019,0.9017,0.9017,188800000.0
2009-04-09 00:45:00,0.9017,0.9019,0.9017,0.9018,189800000.0
2009-04-09 00:46:00,0.9018,0.902,0.90175,0.902,91200000.0
2009-04-09 00:47:00,0.902,0.902,0.90185,0.9019,159000000.0
2009-04-09 00:48:00,0.9019,0.902,0.90185,0.9019,79600000.0
2009-04-09 00:49:00,0.9019,0.9024,0.90185,0.9021,51200000.0
2009-04-09 00:50:00,0.90205,0.9023,0.90205,0.9023,103400000.0
2009-04-09 00:51:00,0.9022,0.9023,0.9018,0.90195,88800000.0
2009-04-09 00:52:00,0.902,0.90205,0.90175,0.90175,46200000.0
2009-04-09 00:53:00,0.9018,0.9019,0.9018,0.9019,14000000.0
2009-04-09 00:54:00,0.9019,0.9019,0.90166,0.90177,129000000.0
2009-04-09 00:55:00,0.9018,0.90198,0.90178,0.90181,110600000.0
2009-04-09 00:56:00,0.9019,0.9019,0.90185,0.9019,30200000.0
2009-04-09 00:57:00,0.9019,0.9019,0.9019,0.9019,8200000.0
2009-04-09 00:58:00,0.90195,0.90205,0.90175,0.9018,165600000.0
2009-04-09 00:59:00,0.9017,0.9017,0.90165,0.9017,3000000.0
2009-04-09 01:00:00,0.90175,0.90175,0.90175,0.90175,2000000.0
2009-04-09 01:01:00,0.90175,0.90175,0.9017,0.9017,2000000.0
2009-04-09 01:02:00,0.90175,0.90175,0.9017,0.9017,2000000.0
2009-04-09 01:03:00,0.90175,0.9018,0.90175,0.9018,14800000.0
2009-04-09 01:04:00,0.90175,0.90195,0.9017,0.9017,24200000.0
2009-04-09 01:05:00,0.90165,0.902,0.90165,0.9019,69400000.0
2009-04-09 01:06:00,0.902,0.90235,0.902,0.90225,37400000.0
2009-04-09 01:07:00,0.9022,0.90235,0.90215,0.90235,31000000.0
2009-04-09 01:08:00,0.90235,0.90235,0.90195,0.90205,95600000.0
2009-04-09 01:09:00,0.90205,0.90215,0.90205,0.90205,20600000.0
2009-04-09 01:10:00,0.90205,0.9021,0.90185,0.90185,21800000.0
2009-04-09 01:11:00,0.9019,0.902,0.9019,0.902,70000000.0
2009-04-09 01:12:00,0.902,0.90225,0.90195,0.90205,131200000.0
2009-04-09 01:13:00,0.90205,0.90215,0.902,0.902,18400000.0
2009-04-09 01:14:00,0.90205,0.90205,0.90185,0.9019,19000000.0
2009-04-09 01:15:00,0.9019,0.9019,0.9018,0.9018,65000000.0
2009-04-09 01:16:00,0.9018,0.90205,0.9018,0.902,28000000.0
2009-04-09 01:17:00,0.90205,0.90205,0.9019,0.902,5000000.0
2009-04-09 01:18:00,0.9021,0.90215,0.90205,0.90215,9000000.0
2009-04-09 01:19:00,0.9021,0.9022,0.9021,0.90215,10200000.0
2009-04-09 01:20:00,0.90215,0.90215,0.90215,0.90215,2800000.0
2009-04-09 01:21:00,0.90215,0.90215,0.90205,0.90205,15800000.0
2009-04-09 01:22:00,0.90205,0.90205,0.90205,0.90205,4400000.0
2009-04-09 01:23:00,0.90205,0.90205,0.9019,0.90195,20400000.0
2009-04-09 01:24:00,0.9019,0.9019,0.9019,0.9019,6600000.0
2009-04-09 01:25:00,0.9019,0.9019,0.9019,0.9019,4400000.0
2009-04-09 01:26:00,0.9019,0.9019,0.9019,0.9019,4400000.0
2009-04-09 01:27:00,0.9019,0.90195,0.9019,0.90195,37400000.0
2009-04-09 01:28:00,0.9019,0.9019,0.9019,0.9019,2000000.0
2009-04-09 01:29:00,0.9019,0.902,0.9019,0.902,6000000.0
2009-04-09 01:30:00,0.90195,0.9022,0.90195,0.9021,175800000.0
2009-04-09 01:31:00,0.9021,0.9021,0.902,0.90205,22800000.0
2009-04-09 01:32:00,0.90205,0.90215,0.90205,0.90215,10000000.0
2009-04-09 01:33:00,0.90215,0.90235,0.90215,0.90235,41000000.0
2009-04-09 01:34:00,0.9023,0.90235,0.90205,0.90225,104800000.0
2009-04-09 01:35:00,0.90225,0.9023,0.9021,0.9022,31200000.0
2009-04-09 01:36:00,0.9022,0.9023,0.9022,0.9022,13400000.0
2009-04-09 01:37:00,0.902,0.90214,0.90188,0.90197,337000000.0
2009-04-09 01:38:00,0.90215,0.90225,0.90215,0.90225,21800000.0
2009-04-09 01:39:00,0.90225,0.90235,0.90225,0.90235,55400000.0
2009-04-09 01:40:00,0.90235,0.90245,0.9023,0.9023,35200000.0
2009-04-09 01:41:00,0.90235,0.90235,0.90225,0.9023,26400000.0
2009-04-09 01:42:00,0.9023,0.9024,0.90225,0.9023,56800000.0
2009-04-09 01:43:00,0.9022,0.9023,0.9021,0.9023,21800000.0
2009-04-09 01:44:00,0.90225,0.90225,0.90225,0.90225,3000000.0
2009-04-09 01:45:00,0.9022,0.90225,0.9022,0.90225,6000000.0
2009-04-09 01:46:00,0.9023,0.9023,0.9023,0.9023,1000000.0
2009-04-09 01:47:00,0.90225,0.9023,0.90225,0.9023,2000000.0
2009-04-09 01:48:00,0.9023,0.9023,0.9023,0.9023,1000000.0
2009-04-09 01:49:00,0.90225,0.9023,0.90225,0.90225,4000000.0
2009-04-09 01:50:00,0.9023,0.9023,0.9022,0.9022,12400000.0
2009-04-09 01:51:00,0.90215,0.9023,0.90215,0.9023,11000000.0
2009-04-09 01:52:00,0.90225,0.9023,0.9022,0.90225,26600000.0
2009-04-09 01:53:00,0.90215,0.9022,0.90215,0.9022,3200000.0
2009-04-09 01:54:00,0.90225,0.9023,0.90215,0.90225,88000000.0
2009-04-09 01:55:00,0.90179,0.90202,0.90179,0.90193,472000000.0
2009-04-09 01:56:00,0.90225,0.90225,0.90215,0.90215,14200000.0
2009-04-09 01:57:00,0.9022,0.90225,0.90215,0.90225,50400000.0
2009-04-09 01:58:00,0.90215,0.90225,0.90215,0.9022,16800000.0
2009-04-09 01:59:00,0.9022,0.90265,0.9022,0.90245,137200000.0
2009-04-09 02:00:00,0.90245,0.9025,0.9022,0.90225,133200000.0
2009-04-09 02:01:00,0.90225,0.90235,0.90215,0.90215,14400000.0
2009-04-09 02:02:00,0.9022,0.90235,0.90185,0.9021,147400000.0
2009-04-09 02:03:00,0.9021,0.9023,0.902,0.9023,34000000.0
2009-04-09 02:04:00,0.9023,0.9023,0.90225,0.90225,22200000.0
2009-04-09 02:05:00,0.90225,0.90225,0.90215,0.90215,41800000.0
2009-04-09 02:06:00,0.90205,0.9021,0.90195,0.90205,73600000.0
2009-04-09 02:07:00,0.9021,0.9021,0.90205,0.90205,61200000.0
2009-04-09 02:08:00,0.902,0.9021,0.90195,0.90195,68200000.0
2009-04-09 02:09:00,0.902,0.9021,0.90195,0.902,145400000.0
2009-04-09 02:10:00,0.90205,0.90215,0.9019,0.90215,240400000.0
2009-04-09 02:11:00,0.9022,0.9022,0.902,0.90205,29000000.0
2009-04-09 02:12:00,0.90205,0.90225,0.902,0.902,45400000.0
2009-04-09 02:13:00,0.902,0.902,0.90185,0.9019,124000000.0
2009-04-09 02:14:00,0.9019,0.90205,0.90185,0.9019,54000000.0
2009-04-09 02:15:00,0.9019,0.90225,0.9018,0.9019,115600000.0
2009-04-09 02:16:00,0.90195,0.90225,0.9019,0.90205,101800000.0
2009-04-09 02:17:00,0.90205,0.90215,0.9017,0.9018,473200000.0
2009-04-09 02:18:00,0.90195,0.90215,0.90185,0.90195,291199998.0
2009-04-09 02:19:00,0.90195,0.90195,0.90185,0.90195,136600000.0
2009-04-09 02:20:00,0.90195,0.90195,0.9019,0.9019,77800000.0
2009-04-09 02:21:00,0.9019,0.90195,0.9019,0.90195,138600000.0
2009-04-09 02:22:00,0.9019,0.9021,0.9019,0.90195,620600000.0
2009-04-09 02:23:00,0.90195,0.90195,0.90195,0.90195,39400000.0
2009-04-09 02:24:00,0.90195,0.90195,0.90195,0.90195,140400000.0
2009-04-09 02:25:00,0.90195,0.90195,0.90195,0.90195,112000000.0
2009-04-09 02:26:00,0.90195,0.9021,0.9019,0.90205,114400000.0
2009-04-09 02:27:00,0.90205,0.9021,0.90195,0.902,149800000.0
2009-04-09 02:28:00,0.902,0.902,0.902,0.902,8400000.0
2009-04-09 02:29:00,0.902,0.9021,0.902,0.902,45200000.0
2009-04-09 02:30:00,0.902,0.9021,0.9019,0.90195,342400000.0
2009-04-09 02:31:00,0.90195,0.902,0.9019,0.902,193400000.0
2009-04-09 02:32:00,0.902,0.902,0.902,0.902,19800000.0
2009-04-09 02:33:00,0.902,0.90215,0.902,0.902,205200000.0
2009-04-09 02:34:00,0.902,0.902,0.90195,0.902,64600000.0
2009-04-09 02:35:00,0.902,0.902,0.90195,0.902,131400000.0
2009-04-09 02:36:00,0.9019,0.90215,0.9019,0.902,207600000.0
2009-04-09 02:37:00,0.902,0.902,0.9019,0.902,162200000.0
2009-04-09 02:38:00,0.90195,0.902,0.90185,0.9019,112400000.0
2009-04-09 02:39:00,0.90195,0.90195,0.9019,0.90195,116200000.0
2009-04-09 02:40:00,0.90195,0.90195,0.90185,0.90185,155800000.0
2009-04-09 02:41:00,0.90185,0.90195,0.90185,0.90185,161800000.0
2009-04-09 02:42:00,0.90185,0.90195,0.90185,0.90195,245400000.0
2009-04-09 02:43:00,0.90195,0.90195,0.90185,0.90195,42500000.0
2009-04-09 02:44:00,0.9018,0.9021,0.9018,0.902,67700000.0
2009-04-09 02:45:00,0.90195,0.9021,0.90195,0.90195,24600000.0
2009-04-09 02:46:00,0.90185,0.90195,0.90175,0.90195,55000000.0
2009-04-09 02:47:00,0.90195,0.90205,0.90185,0.90195,97800000.0
2009-04-09 02:48:00,0.902,0.9022,0.902,0.902,86600000.0
2009-04-09 02:49:00,0.9021,0.9022,0.902,0.9021,40400000.0
2009-04-09 02:50:00,0.90215,0.9023,0.9021,0.90225,34000000.0
2009-04-09 02:51:00,0.90235,0.90235,0.90195,0.90205,48200000.0
2009-04-09 02:52:00,0.902,0.90215,0.9019,0.9019,22600000.0
2009-04-09 02:53:00,0.9019,0.90205,0.90175,0.90175,109400000.0
2009-04-09 02:54:00,0.9017,0.90195,0.90165,0.9017,316400000.0
2009-04-09 02:55:00,0.9017,0.90175,0.90165,0.90175,311600000.0
2009-04-09 02:56:00,0.90165,0.90175,0.9015,0.9017,50200000.0
2009-04-09 02:57:00,0.9016,0.9018,0.90145,0.90175,84400000.0
2009-04-09 02:58:00,0.9018,0.9018,0.9017,0.90175,63200000.0
2009-04-09 02:59:00,0.9017,0.90195,0.9013,0.90145,212200000.0
2009-04-09 03:00:00,0.9014,0.90175,0.9013,0.9017,49600000.0
2009-04-09 03:01:00,0.9017,0.9018,0.90135,0.90165,274200000.0
2009-04-09 03:02:00,0.9018,0.90195,0.9017,0.90185,188600000.0
2009-04-09 03:03:00,0.9019,0.9019,0.90135,0.90135,63400000.0
2009-04-09 03:04:00,0.90135,0.90165,0.90115,0.9015,386400000.0
2009-04-09 03:05:00,0.90155,0.90155,0.9015,0.90155,4000000.0
2009-04-09 03:06:00,0.90155,0.90155,0.90135,0.90135,42600000.0
2009-04-09 03:07:00,0.9013,0.9015,0.9013,0.90135,174000000.0
2009-04-09 03:08:00,0.90135,0.90145,0.90135,0.90145,175200000.0
2009-04-09 03:09:00,0.90145,0.9016,0.9013,0.9016,155800000.0
2009-04-09 03:10:00,0.9016,0.9016,0.90135,0.9014,76800000.0
2009-04-09 03:11:00,0.9015,0.90155,0.9014,0.9014,98000000.0
2009-04-09 03:12:00,0.90135,0.90145,0.9013,0.90145,50600000.0
2009-04-09 03:13:00,0.90145,0.9016,0.9013,0.90145,126200000.0
2009-04-09 03:14:00,0.9014,0.9017,0.9012,0.9015,117400000.0
2009-04-09 03:15:00,0.90155,0.90175,0.90145,0.90175,157600000.0
2009-04-09 03:16:00,0.90175,0.90175,0.90145,0.90155,93200000.0
2009-04-09 03:17:00,0.90155,0.9017,0.90145,0.90155,123400000.0
2009-04-09 03:18:00,0.90155,0.9017,0.9015,0.9016,50800000.0
2009-04-09 03:19:00,0.9016,0.9017,0.9016,0.9016,55600000.0
2009-04-09 03:20:00,0.9016,0.90165,0.90155,0.9016,37000000.0
2009-04-09 03:21:00,0.90165,0.9017,0.90155,0.9016,89800000.0
2009-04-09 03:22:00,0.9016,0.9016,0.9016,0.9016,16000000.0
2009-04-09 03:23:00,0.9016,0.90165,0.9016,0.90165,30800000.0
2009-04-09 03:24:00,0.9016,0.9018,0.9016,0.9018,88200000.0
2009-04-09 03:25:00,0.90175,0.90205,0.90155,0.9018,61000000.0
2009-04-09 03:26:00,0.9017,0.90195,0.90155,0.90155,162000000.0
2009-04-09 03:27:00,0.9015,0.9018,0.9015,0.90175,148000000.0
2009-04-09 03:28:00,0.90155,0.90155,0.9015,0.9015,33800000.0
2009-04-09 03:29:00,0.90145,0.9016,0.90145,0.90155,16800000.0
2009-04-09 03:30:00,0.90155,0.902,0.90135,0.9018,447000000.0
2009-04-09 03:31:00,0.9019,0.9019,0.90165,0.9017,315800000.0
2009-04-09 03:32:00,0.90165,0.9019,0.9013,0.90175,235600000.0
2009-04-09 03:33:00,0.9018,0.90215,0.9013,0.9016,209800000.0
2009-04-09 03:34:00,0.9016,0.9018,0.90125,0.9013,174000000.0
2009-04-09 03:35:00,0.9016,0.90185,0.9015,0.90155,296600000.0
2009-04-09 03:36:00,0.90145,0.9016,0.9012,0.9012,105400000.0
2009-04-09 03:37:00,0.9012,0.9013,0.90105,0.9013,129200000.0
2009-04-09 03:38:00,0.90125,0.90145,0.90115,0.90125,155800000.0
2009-04-09 03:39:00,0.90135,0.9017,0.9013,0.90155,107000000.0
2009-04-09 03:40:00,0.9016,0.90165,0.90155,0.90155,31800000.0
2009-04-09 03:41:00,0.9014,0.9014,0.9014,0.9014,1000000.0
2009-04-09 03:42:00,0.90155,0.9019,0.90155,0.9017,149600000.0
2009-04-09 03:43:00,0.90165,0.90175,0.90145,0.90155,314400000.0
2009-04-09 03:44:00,0.9016,0.90165,0.90125,0.9013,229400000.0
2009-04-09 03:45:00,0.9013,0.9017,0.9013,0.9015,235000000.0
2009-04-09 03:46:00,0.90145,0.90155,0.9013,0.90135,47200000.0
2009-04-09 03:47:00,0.90135,0.9016,0.90135,0.9015,22200000.0
2009-04-09 03:48:00,0.9015,0.9016,0.9014,0.9016,32200000.0
2009-04-09 03:49:00,0.9016,0.9016,0.90145,0.9015,30600000.0
2009-04-09 03:50:00,0.90155,0.9016,0.90125,0.90125,152000000.0
2009-04-09 03:51:00,0.90125,0.90155,0.9011,0.9013,196000000.0
2009-04-09 03:52:00,0.90135,0.9015,0.90105,0.9012,213800000.0
2009-04-09 03:53:00,0.9012,0.9014,0.90115,0.9014,197000000.0
2009-04-09 03:54:00,0.90145,0.90145,0.9012,0.9012,35800000.0
2009-04-09 03:55:00,0.9012,0.9012,0.9012,0.9012,15000000.0
2009-04-09 03:56:00,0.9012,0.90135,0.9012,0.9013,76400000.0
2009-04-09 03:57:00,0.9013,0.90135,0.90125,0.90135,50000000.0
2009-04-09 03:58:00,0.9014,0.9014,0.9012,0.9013,85800000.0
2009-04-09 03:59:00,0.9013,0.9013,0.90125,0.9013,45200000.0
2009-04-09 04:00:00,0.9013,0.9013,0.90115,0.9012,200200000.0
2009-04-09 04:01:00,0.90125,0.90125,0.90105,0.90105,80600000.0
2009-04-09 04:02:00,0.90105,0.90135,0.90105,0.9013,29200000.0
2009-04-09 04:03:00,0.9013,0.90135,0.90105,0.90115,86200000.0
2009-04-09 04:04:00,0.90115,0.90135,0.90115,0.9012,36000000.0
2009-04-09 04:05:00,0.90115,0.9012,0.90115,0.9012,9000000.0
2009-04-09 04:06:00,0.9012,0.9012,0.9011,0.9012,74800000.0
2009-04-09 04:07:00,0.9012,0.90125,0.90115,0.9012,13000000.0
2009-04-09 04:08:00,0.9012,0.9013,0.90095,0.90105,173000000.0
2009-04-09 04:09:00,0.9011,0.90125,0.90105,0.90105,153200000.0
2009-04-09 04:10:00,0.9011,0.9013,0.9011,0.9013,91400000.0
2009-04-09 04:11:00,0.9013,0.9013,0.9011,0.90115,152200000.0
2009-04-09 04:12:00,0.90125,0.9015,0.9012,0.9014,206000000.0
2009-04-09 04:13:00,0.9014,0.90155,0.90135,0.90135,110600000.0
2009-04-09 04:14:00,0.90155,0.90155,0.90125,0.90155,130200000.0
2009-04-09 04:15:00,0.90155,0.90165,0.90135,0.9016,68400000.0
2009-04-09 04:16:00,0.90166,0.90166,0.90141,0.90147,29800000.0
2009-04-09 04:17:00,0.9016,0.90165,0.90145,0.9015,33800000.0
2009-04-09 04:18:00,0.90145,0.90145,0.90125,0.90135,102400000.0
2009-04-09 04:19:00,0.90135,0.9015,0.90135,0.90145,67400000.0
2009-04-09 04:20:00,0.90145,0.9016,0.90135,0.9016,58600000.0
2009-04-09 04:21:00,0.9016,0.9016,0.90145,0.90155,59000000.0
2009-04-09 04:22:00,0.9016,0.9016,0.90125,0.90135,115600000.0
2009-04-09 04:23:00,0.90135,0.9015,0.90125,0.90135,58200000.0
2009-04-09 04:24:00,0.9014,0.90155,0.90125,0.90145,92800000.0
2009-04-09 04:25:00,0.90145,0.90155,0.90135,0.90145,31800000.0
2009-04-09 04:26:00,0.9015,0.90155,0.9014,0.90155,36200000.0
2009-04-09 04:27:00,0.90145,0.9017,0.9014,0.9017,56200000.0
2009-04-09 04:28:00,0.9017,0.90175,0.9016,0.9016,43200000.0
2009-04-09 04:29:00,0.9016,0.9017,0.90135,0.90135,62000000.0
2009-04-09 04:30:00,0.9013,0.9013,0.9013,0.9013,26000000.0
2009-04-09 04:31:00,0.9013,0.9013,0.9013,0.9013,32200000.0
2009-04-09 04:32:00,0.9013,0.9013,0.9013,0.9013,16400000.0
2009-04-09 04:33:00,0.9013,0.9013,0.9013,0.9013,2000000.0
2009-04-09 04:34:00,0.9013,0.9014,0.9013,0.9013,49400000.0
2009-04-09 04:35:00,0.9013,0.9013,0.9013,0.9013,10000000.0
2009-04-09 04:36:00,0.9013,0.90145,0.9013,0.90135,60600000.0
2009-04-09 04:37:00,0.9013,0.90135,0.90125,0.90125,61000000.0
2009-04-09 04:38:00,0.90125,0.90155,0.90125,0.9014,93000000.0
2009-04-09 04:39:00,0.9014,0.9015,0.9014,0.9015,40000000.0
2009-04-09 04:40:00,0.9016,0.9016,0.90135,0.90135,59200000.0
2009-04-09 04:41:00,0.9014,0.9015,0.90115,0.90125,368800001.0
2009-04-09 04:42:00,0.90125,0.90125,0.90125,0.90125,79000000.0
2009-04-09 04:43:00,0.90125,0.90155,0.90125,0.90135,149600000.0
2009-04-09 04:44:00,0.9013,0.9013,0.9013,0.9013,34800000.0
2009-04-09 04:45:00,0.9013,0.9013,0.9012,0.9012,12200000.0
2009-04-09 04:46:00,0.90115,0.90115,0.90115,0.90115,2000000.0
2009-04-09 04:47:00,0.90115,0.90125,0.90115,0.90125,22000000.0
2009-04-09 04:48:00,0.9012,0.9015,0.90115,0.9012,80600000.0
2009-04-09 04:49:00,0.9012,0.9013,0.9012,0.90125,28200000.0
2009-04-09 04:50:00,0.90125,0.9013,0.90115,0.90125,61600000.0
2009-04-09 04:51:00,0.9013,0.90135,0.9012,0.90135,167200000.0
2009-04-09 04:52:00,0.90145,0.90155,0.9013,0.9013,71400000.0
2009-04-09 04:53:00,0.9013,0.90155,0.90125,0.9014,276800000.0
2009-04-09 04:54:00,0.9014,0.9014,0.9013,0.9014,71200000.0
2009-04-09 04:55:00,0.9014,0.90145,0.9013,0.90135,56000000.0
2009-04-09 04:56:00,0.90145,0.90145,0.90105,0.90105,150200000.0
2009-04-09 04:57:00,0.90105,0.90105,0.90105,0.90105,70000000.0
2009-04-09 04:58:00,0.90105,0.9012,0.90105,0.9011,141600000.0
2009-04-09 04:59:00,0.90105,0.9014,0.90105,0.9014,149400000.0
2009-04-09 05:00:00,0.9012,0.9012,0.90105,0.90115,139800000.0
2009-04-09 05:01:00,0.9011,0.90115,0.901,0.90105,126200000.0
2009-04-09 05:02:00,0.90105,0.9011,0.901,0.90105,155800000.0
2009-04-09 05:03:00,0.90105,0.90115,0.90105,0.90115,185400000.0
2009-04-09 05:04:00,0.90105,0.90115,0.90105,0.90105,201400000.0
2009-04-09 05:05:00,0.90105,0.90125,0.901,0.901,265800000.0
2009-04-09 05:06:00,0.90105,0.90115,0.90105,0.90105,181200000.0
2009-04-09 05:07:00,0.90105,0.90115,0.90105,0.9011,104000000.0
2009-04-09 05:08:00,0.9011,0.9012,0.90105,0.9012,217000000.0
2009-04-09 05:09:00,0.90125,0.90125,0.90105,0.90105,132200000.0
2009-04-09 05:10:00,0.90105,0.9012,0.90105,0.90105,183600000.0
2009-04-09 05:11:00,0.90105,0.90115,0.90105,0.9011,154000000.0
2009-04-09 05:12:00,0.90115,0.9012,0.90105,0.90105,286800000.0
2009-04-09 05:13:00,0.90105,0.90105,0.901,0.901,62800000.0
2009-04-09 05:14:00,0.90105,0.90115,0.90095,0.9011,153000000.0
2009-04-09 05:15:00,0.9011,0.90115,0.90085,0.90085,42800000.0
2009-04-09 05:16:00,0.90085,0.9011,0.9008,0.901,130000000.0
2009-04-09 05:17:00,0.901,0.90125,0.901,0.9012,234200000.0
2009-04-09 05:18:00,0.90125,0.90125,0.90095,0.90105,289800000.0
2009-04-09 05:19:00,0.9011,0.9013,0.901,0.9012,175200000.0
2009-04-09 05:20:00,0.9011,0.90125,0.901,0.90115,147800000.0
2009-04-09 05:21:00,0.90115,0.90135,0.90105,0.90135,165400000.0
2009-04-09 05:22:00,0.90125,0.9013,0.9011,0.9012,284800000.0
2009-04-09 05:23:00,0.9012,0.9013,0.90105,0.90125,199600000.0
2009-04-09 05:24:00,0.90115,0.90135,0.9011,0.9011,84800000.0
2009-04-09 05:25:00,0.90115,0.90115,0.901,0.9011,66800000.0
2009-04-09 05:26:00,0.90105,0.90125,0.90105,0.9012,49400000.0
2009-04-09 05:27:00,0.90115,0.9013,0.901,0.90105,48600000.0
2009-04-09 05:28:00,0.90105,0.90105,0.901,0.90105,28200000.0
2009-04-09 05:29:00,0.90105,0.90105,0.901,0.901,44000000.0
2009-04-09 05:30:00,0.90115,0.9013,0.9011,0.9013,46800000.0
2009-04-09 05:31:00,0.90125,0.9013,0.9012,0.9012,31800000.0
2009-04-09 05:32:00,0.9012,0.9012,0.9012,0.9012,86000000.0
2009-04-09 05:33:00,0.9012,0.90125,0.9012,0.90125,17200000.0
2009-04-09 05:34:00,0.9013,0.9013,0.9012,0.9012,25000000.0
2009-04-09 05:35:00,0.9012,0.9012,0.9012,0.9012,26600000.0
2009-04-09 05:36:00,0.9012,0.9014,0.9012,0.9014,64000000.0
2009-04-09 05:37:00,0.90135,0.9014,0.9012,0.9012,43400000.0
2009-04-09 05:38:00,0.90113,0.90116,0.90112,0.90112,21400000.0
2009-04-09 05:39:00,0.90115,0.90122,0.901,0.90112,38200000.0
2009-04-09 05:40:00,0.90115,0.9012,0.901,0.9011,75800000.0
2009-04-09 05:41:00,0.9011,0.9011,0.90095,0.90095,48200000.0
2009-04-09 05:42:00,0.90095,0.90115,0.90095,0.9011,33200000.0
2009-04-09 05:43:00,0.90105,0.9012,0.90095,0.90095,29600000.0
2009-04-09 05:44:00,0.901,0.9012,0.90095,0.9012,146000000.0
2009-04-09 05:45:00,0.90105,0.9012,0.901,0.9011,157400000.0
2009-04-09 05:46:00,0.9011,0.90115,0.9011,0.90115,24000000.0
2009-04-09 05:47:00,0.90115,0.90115,0.90085,0.90095,285400000.0
2009-04-09 05:48:00,0.90095,0.9011,0.9009,0.90105,139600000.0
2009-04-09 05:49:00,0.90095,0.9012,0.90095,0.901,120200000.0
2009-04-09 05:50:00,0.901,0.901,0.9009,0.9009,169200000.0
2009-04-09 05:51:00,0.9009,0.901,0.9009,0.901,153600000.0
2009-04-09 05:52:00,0.901,0.9011,0.90095,0.9011,98400000.0
2009-04-09 05:53:00,0.90105,0.9011,0.901,0.90105,30800000.0
2009-04-09 05:54:00,0.90105,0.90125,0.901,0.90125,46600000.0
2009-04-09 05:55:00,0.9013,0.9014,0.9011,0.90115,310000000.0
2009-04-09 05:56:00,0.90115,0.90115,0.90095,0.901,289800000.0
2009-04-09 05:57:00,0.901,0.90135,0.90095,0.90125,270000000.0
2009-04-09 05:58:00,0.90125,0.9013,0.90125,0.9013,72200000.0
2009-04-09 05:59:00,0.90135,0.9014,0.90125,0.90125,240400000.0
2009-04-09 06:00:00,0.90125,0.90145,0.90125,0.9013,68600000.0
2009-04-09 06:01:00,0.9013,0.90135,0.90105,0.9012,59200000.0
2009-04-09 06:02:00,0.9012,0.90135,0.90115,0.90135,64400000.0
2009-04-09 06:03:00,0.90125,0.90135,0.90105,0.9012,24200000.0
2009-04-09 06:04:00,0.90115,0.90135,0.90105,0.90115,77800000.0
2009-04-09 06:05:00,0.90115,0.9013,0.90105,0.9011,66200000.0
2009-04-09 06:06:00,0.90115,0.9013,0.90115,0.9012,49200000.0
2009-04-09 06:07:00,0.9012,0.9014,0.9011,0.90115,66000000.0
2009-04-09 06:08:00,0.9011,0.9011,0.901,0.901,16200000.0
2009-04-09 06:09:00,0.901,0.90105,0.90095,0.90095,138000000.0
2009-04-09 06:10:00,0.90095,0.90125,0.90095,0.90095,172600000.0
2009-04-09 06:11:00,0.90095,0.90095,0.90095,0.90095,126200000.0
2009-04-09 06:12:00,0.90095,0.90135,0.90095,0.9012,185000000.0
2009-04-09 06:13:00,0.90125,0.90145,0.901,0.90105,175600000.0
2009-04-09 06:14:00,0.90105,0.90115,0.901,0.9011,28000000.0
2009-04-09 06:15:00,0.9011,0.9011,0.901,0.9011,25000000.0
2009-04-09 06:16:00,0.90105,0.9011,0.90105,0.9011,8400000.0
2009-04-09 06:17:00,0.9011,0.9011,0.9011,0.9011,7000000.0
2009-04-09 06:18:00,0.90115,0.90115,0.9011,0.9011,3800000.0
2009-04-09 06:19:00,0.90125,0.90125,0.90125,0.90125,1000000.0
2009-04-09 06:20:00,0.90135,0.90135,0.9013,0.9013,12000000.0
2009-04-09 06:21:00,0.9013,0.9013,0.9013,0.9013,5000000.0
2009-04-09 06:22:00,0.9013,0.9013,0.90085,0.90085,18800000.0
2009-04-09 06:23:00,0.90085,0.90105,0.90085,0.90095,88000000.0
2009-04-09 06:24:00,0.90095,0.90095,0.90095,0.90095,120800000.0
2009-04-09 06:25:00,0.901,0.901,0.90095,0.90095,56200000.0
2009-04-09 06:26:00,0.90095,0.901,0.90095,0.901,74200000.0
2009-04-09 06:27:00,0.901,0.9011,0.90095,0.90105,56000000.0
2009-04-09 06:28:00,0.9011,0.9011,0.90105,0.90105,12000000.0
2009-04-09 06:29:00,0.90105,0.9011,0.90105,0.9011,35000000.0
2009-04-09 06:30:00,0.9011,0.9011,0.9011,0.9011,18000000.0
2009-04-09 06:31:00,0.9011,0.9011,0.9008,0.9008,34000000.0
2009-04-09 06:32:00,0.9008,0.9009,0.90075,0.9008,64800000.0
2009-04-09 06:33:00,0.9008,0.9009,0.9008,0.90085,140600000.0
2009-04-09 06:34:00,0.90085,0.90115,0.90085,0.901,64400000.0
2009-04-09 06:35:00,0.90105,0.9012,0.90105,0.9012,47400000.0
2009-04-09 06:36:00,0.9012,0.9012,0.90115,0.9012,153200000.0
2009-04-09 06:37:00,0.9012,0.9012,0.9009,0.9009,65600000.0
2009-04-09 06:38:00,0.901,0.901,0.9009,0.90095,81000000.0
2009-04-09 06:39:00,0.90095,0.90105,0.9009,0.901,72800000.0
2009-04-09 06:40:00,0.90105,0.90125,0.90105,0.90105,254800000.0
2009-04-09 06:41:00,0.90105,0.9012,0.9009,0.901,132200000.0
2009-04-09 06:42:00,0.901,0.9011,0.901,0.9011,89200000.0
2009-04-09 06:43:00,0.9011,0.9011,0.9008,0.90105,302600000.0
2009-04-09 06:44:00,0.90105,0.9012,0.90105,0.9012,31400000.0
2009-04-09 06:45:00,0.9012,0.9013,0.90095,0.901,129400000.0
2009-04-09 06:46:00,0.901,0.90115,0.9009,0.901,89800000.0
2009-04-09 06:47:00,0.9011,0.9015,0.901,0.90145,253800000.0
2009-04-09 06:48:00,0.9014,0.9014,0.90075,0.901,248400000.0
2009-04-09 06:49:00,0.901,0.90105,0.90085,0.90095,176600000.0
2009-04-09 06:50:00,0.901,0.9011,0.9008,0.90095,380400000.0
2009-04-09 06:51:00,0.9009,0.9011,0.9008,0.90095,105400000.0
2009-04-09 06:52:00,0.90085,0.9012,0.9008,0.901,266800000.0
2009-04-09 06:53:00,0.901,0.90125,0.9008,0.9008,258200000.0
2009-04-09 06:54:00,0.9008,0.90115,0.90075,0.90115,272000000.0
2009-04-09 06:55:00,0.90105,0.9012,0.90085,0.901,89800000.0
2009-04-09 06:56:00,0.901,0.9011,0.9008,0.9009,143000000.0
2009-04-09 06:57:00,0.9009,0.9011,0.9009,0.90095,173800000.0
2009-04-09 06:58:00,0.90095,0.901,0.9008,0.9009,143400000.0
2009-04-09 06:59:00,0.9009,0.9009,0.90075,0.90075,45400000.0
2009-04-09 07:00:00,0.90075,0.9009,0.9007,0.9007,244200000.0
2009-04-09 07:01:00,0.9007,0.9007,0.90065,0.9007,159200001.0
2009-04-09 07:02:00,0.90065,0.9008,0.90065,0.9007,129400000.0
2009-04-09 07:03:00,0.9007,0.9008,0.9007,0.9008,128400000.0
2009-04-09 07:04:00,0.9008,0.90095,0.9008,0.9009,99600000.0
2009-04-09 07:05:00,0.90085,0.9009,0.90075,0.9008,58400000.0
2009-04-09 07:06:00,0.9008,0.90085,0.9007,0.9008,86800000.0
2009-04-09 07:07:00,0.9008,0.9008,0.9008,0.9008,12000000.0
2009-04-09 07:08:00,0.9008,0.9009,0.9007,0.9008,100000000.0
2009-04-09 07:09:00,0.9008,0.9008,0.9007,0.9008,95400000.0
2009-04-09 07:10:00,0.9008,0.9008,0.90065,0.90065,131400000.0
2009-04-09 07:11:00,0.90075,0.9008,0.9007,0.9007,81600000.0
2009-04-09 07:12:00,0.9006,0.9007,0.9006,0.9007,52800000.0
2009-04-09 07:13:00,0.9007,0.9007,0.9006,0.9006,37600000.0
2009-04-09 07:14:00,0.9006,0.9006,0.90045,0.90055,74000000.0
2009-04-09 07:15:00,0.90055,0.90055,0.9003,0.9005,107800000.0
2009-04-09 07:16:00,0.90045,0.90045,0.9004,0.9004,15200000.0
2009-04-09 07:17:00,0.9004,0.9004,0.9004,0.9004,2400000.0
2009-04-09 07:18:00,0.9004,0.90045,0.9003,0.9004,196600000.0
2009-04-09 07:19:00,0.9004,0.90055,0.90025,0.9005,348200000.0
2009-04-09 07:20:00,0.9005,0.90065,0.90045,0.90055,74400000.0
2009-04-09 07:21:00,0.90045,0.90055,0.9004,0.90055,155600000.0
2009-04-09 07:22:00,0.90045,0.90055,0.9003,0.9003,308800000.0
2009-04-09 07:23:00,0.9003,0.9003,0.9002,0.9002,271400001.0
2009-04-09 07:24:00,0.9002,0.9003,0.9002,0.9002,176000001.0
2009-04-09 07:25:00,0.90025,0.90025,0.90015,0.9002,54600000.0
2009-04-09 07:26:00,0.90025,0.9003,0.9002,0.9003,63400000.0
2009-04-09 07:27:00,0.9003,0.9004,0.9003,0.90035,40200000.0
2009-04-09 07:28:00,0.90035,0.9005,0.90035,0.9004,37400000.0
2009-04-09 07:29:00,0.9004,0.9004,0.90025,0.90025,52000000.0
2009-04-09 07:30:00,0.90025,0.90025,0.9001,0.90015,139800002.0
2009-04-09 07:31:00,0.90015,0.9002,0.90015,0.9002,47400000.0
2009-04-09 07:32:00,0.90025,0.9005,0.90025,0.9004,86400000.0
2009-04-09 07:33:00,0.9003,0.9004,0.9003,0.9004,80600000.0
2009-04-09 07:34:00,0.9003,0.9003,0.9002,0.90025,176800000.0
2009-04-09 07:35:00,0.9003,0.90045,0.9002,0.9003,123300000.0
2009-04-09 07:36:00,0.9003,0.9004,0.90025,0.9003,167000000.0
2009-04-09 07:37:00,0.9003,0.90045,0.9002,0.90045,86200000.0
2009-04-09 07:38:00,0.90035,0.9004,0.9003,0.9003,122600000.0
2009-04-09 07:39:00,0.9004,0.90045,0.90025,0.90045,157800000.0
2009-04-09 07:40:00,0.90045,0.9005,0.9004,0.90045,51800000.0
2009-04-09 07:41:00,0.9004,0.90045,0.9004,0.90045,34800000.0
2009-04-09 07:42:00,0.90045,0.9006,0.90045,0.90055,80400000.0
2009-04-09 07:43:00,0.9005,0.90055,0.90045,0.90055,29400000.0
2009-04-09 07:44:00,0.9005,0.90065,0.9005,0.90055,92000001.0
2009-04-09 07:45:00,0.9005,0.9005,0.90045,0.90045,66200000.0
2009-04-09 07:46:00,0.90045,0.9006,0.90045,0.9005,142000000.0
2009-04-09 07:47:00,0.9005,0.90065,0.90045,0.90065,82600000.0
2009-04-09 07:48:00,0.9006,0.9007,0.9005,0.9006,118800000.0
2009-04-09 07:49:00,0.90055,0.90065,0.90055,0.9006,40200000.0
2009-04-09 07:50:00,0.9006,0.90075,0.9005,0.9005,229200000.0
2009-04-09 07:51:00,0.9005,0.9007,0.9005,0.9006,215000000.0
2009-04-09 07:52:00,0.9006,0.9007,0.9006,0.9006,106000000.0
2009-04-09 07:53:00,0.90065,0.9008,0.9006,0.9008,103000000.0
2009-04-09 07:54:00,0.9007,0.9007,0.9006,0.9007,156600000.0
2009-04-09 07:55:00,0.9007,0.9007,0.90045,0.90065,79200000.0
2009-04-09 07:56:00,0.9006,0.90085,0.9006,0.9007,75400000.0
2009-04-09 07:57:00,0.9007,0.9008,0.9007,0.9008,101400000.0
2009-04-09 07:58:00,0.9008,0.9008,0.9006,0.9008,82600000.0
2009-04-09 07:59:00,0.9008,0.90115,0.9008,0.901,170800000.0
2009-04-09 08:00:00,0.901,0.9012,0.9009,0.90115,147300000.0
2009-04-09 08:01:00,0.90115,0.9013,0.90115,0.9012,120200000.0
2009-04-09 08:02:00,0.90125,0.90155,0.90125,0.9015,218800000.0
2009-04-09 08:03:00,0.90145,0.9015,0.90135,0.9014,65400000.0
2009-04-09 08:04:00,0.9014,0.90175,0.90135,0.9017,260200000.0
2009-04-09 08:05:00,0.90175,0.9018,0.9014,0.9014,167400000.0
2009-04-09 08:06:00,0.90145,0.90165,0.9014,0.9014,167200000.0
2009-04-09 08:07:00,0.9014,0.90155,0.9013,0.90135,369400000.0
2009-04-09 08:08:00,0.9014,0.90145,0.90125,0.9013,119600000.0
2009-04-09 08:09:00,0.9013,0.90145,0.9012,0.9013,241700000.0
2009-04-09 08:10:00,0.90125,0.9016,0.90125,0.90155,221600000.0
2009-04-09 08:11:00,0.9016,0.90165,0.9015,0.90155,226200000.0
2009-04-09 08:12:00,0.90155,0.90175,0.9015,0.90175,241400000.0
2009-04-09 08:13:00,0.90175,0.9018,0.90155,0.9016,78200000.0
2009-04-09 08:14:00,0.9016,0.90185,0.9015,0.90175,132600000.0
2009-04-09 08:15:00,0.90175,0.9018,0.90145,0.90145,108600000.0
2009-04-09 08:16:00,0.90145,0.9016,0.90145,0.90145,64400000.0
2009-04-09 08:17:00,0.90145,0.9016,0.9014,0.90155,148600000.0
2009-04-09 08:18:00,0.9015,0.9016,0.9013,0.90135,369200000.0
2009-04-09 08:19:00,0.90135,0.90145,0.9013,0.9014,265000000.0
2009-04-09 08:20:00,0.90135,0.90135,0.9012,0.9013,338600000.0
2009-04-09 08:21:00,0.9013,0.90145,0.90125,0.90145,235400000.0
2009-04-09 08:22:00,0.90145,0.90165,0.9014,0.9015,198800000.0
2009-04-09 08:23:00,0.90145,0.9015,0.90125,0.90145,167400000.0
2009-04-09 08:24:00,0.9015,0.9015,0.9013,0.90135,155400000.0
2009-04-09 08:25:00,0.90135,0.90175,0.90125,0.9016,349300000.0
2009-04-09 08:26:00,0.9016,0.9016,0.90135,0.90135,286200000.0
2009-04-09 08:27:00,0.90135,0.90145,0.9013,0.9014,224200000.0
2009-04-09 08:28:00,0.9014,0.9016,0.90135,0.90155,341200000.0
2009-04-09 08:29:00,0.90155,0.9016,0.9014,0.9014,144200000.0
2009-04-09 08:30:00,0.9014,0.9015,0.90135,0.9014,124300000.0
2009-04-09 08:31:00,0.9014,0.9014,0.9013,0.90135,69800000.0
2009-04-09 08:32:00,0.90135,0.90135,0.90125,0.9013,120000000.0
2009-04-09 08:33:00,0.9013,0.9015,0.9001,0.90025,343700000.0
2009-04-09 08:34:00,0.90015,0.90045,0.90005,0.90045,865000001.0
2009-04-09 08:35:00,0.90045,0.90065,0.90025,0.9005,339800001.0
2009-04-09 08:36:00,0.90055,0.90085,0.9005,0.9008,447799999.0
2009-04-09 08:37:00,0.90075,0.9008,0.90045,0.90045,219600000.0
2009-04-09 08:38:00,0.9005,0.90105,0.90045,0.90075,273400001.0
2009-04-09 08:39:00,0.9008,0.9011,0.90055,0.90105,320800000.0
2009-04-09 08:40:00,0.9011,0.90115,0.9009,0.901,467100001.0
2009-04-09 08:41:00,0.901,0.9015,0.901,0.9013,294200000.0
2009-04-09 08:42:00,0.9013,0.9014,0.9011,0.90115,287200000.0
2009-04-09 08:43:00,0.90115,0.90125,0.901,0.90105,192200000.0
2009-04-09 08:44:00,0.90105,0.9012,0.90105,0.90115,214199999.0
2009-04-09 08:45:00,0.90115,0.90115,0.901,0.9011,156000000.0
2009-04-09 08:46:00,0.90105,0.90125,0.90105,0.9012,213600000.0
2009-04-09 08:47:00,0.90125,0.90135,0.9011,0.9013,205400000.0
2009-04-09 08:48:00,0.9013,0.90135,0.9012,0.90135,211200000.0
2009-04-09 08:49:00,0.9013,0.90135,0.901,0.90125,147400000.0
2009-04-09 08:50:00,0.90135,0.9016,0.90125,0.90155,411800000.0
2009-04-09 08:51:00,0.90155,0.9022,0.90145,0.90215,400800001.0
2009-04-09 08:52:00,0.90215,0.9026,0.90215,0.9023,484999999.0
2009-04-09 08:53:00,0.9023,0.9029,0.90225,0.9026,439400001.0
2009-04-09 08:54:00,0.9026,0.90285,0.90245,0.9026,321800000.0
2009-04-09 08:55:00,0.9026,0.9026,0.9025,0.9025,346400000.0
2009-04-09 08:56:00,0.9025,0.90295,0.9024,0.90275,421600001.0
2009-04-09 08:57:00,0.90275,0.9028,0.90265,0.9028,315600000.0
2009-04-09 08:58:00,0.90275,0.90285,0.9026,0.9027,422800000.0
2009-04-09 08:59:00,0.9027,0.90275,0.9025,0.9027,477999999.0
2009-04-09 09:00:00,0.90275,0.903,0.90275,0.9028,245200000.0
2009-04-09 09:01:00,0.90275,0.90285,0.9027,0.90275,288000000.0
2009-04-09 09:02:00,0.90275,0.90295,0.9027,0.9028,286000000.0
2009-04-09 09:03:00,0.9028,0.903,0.90265,0.9029,400200000.0
2009-04-09 09:04:00,0.9029,0.9037,0.90285,0.90335,520800000.0
2009-04-09 09:05:00,0.9033,0.9034,0.90315,0.9033,727800000.0
2009-04-09 09:06:00,0.9033,0.9034,0.9031,0.9031,404600000.0
2009-04-09 09:07:00,0.9032,0.9032,0.90295,0.903,173200000.0
2009-04-09 09:08:00,0.903,0.9031,0.90285,0.9031,129600000.0
2009-04-09 09:09:00,0.90305,0.90305,0.9029,0.90295,43200000.0
2009-04-09 09:10:00,0.90295,0.90415,0.90295,0.90405,417000000.0
2009-04-09 09:11:00,0.90415,0.9043,0.90355,0.90425,670199999.0
2009-04-09 09:12:00,0.90425,0.90435,0.9038,0.9039,462600003.0
2009-04-09 09:13:00,0.9039,0.9039,0.90355,0.9036,540400000.0
2009-04-09 09:14:00,0.9036,0.90395,0.90355,0.9039,374800001.0
2009-04-09 09:15:00,0.90385,0.9039,0.9037,0.9038,465800001.0
2009-04-09 09:16:00,0.90375,0.9038,0.9036,0.90365,618999999.0
2009-04-09 09:17:00,0.9036,0.9038,0.9036,0.9038,345600002.0
2009-04-09 09:18:00,0.90375,0.90385,0.90365,0.90375,371600000.0
2009-04-09 09:19:00,0.90375,0.9038,0.90365,0.90365,223400000.0
2009-04-09 09:20:00,0.90365,0.9038,0.90365,0.90365,373400000.0
2009-04-09 09:21:00,0.9037,0.9037,0.9036,0.9036,333800000.0
2009-04-09 09:22:00,0.9036,0.90375,0.90355,0.90355,171400000.0
2009-04-09 09:23:00,0.9035,0.90365,0.9033,0.9033,425199999.0
2009-04-09 09:24:00,0.9033,0.90335,0.90325,0.90335,269800000.0
2009-04-09 09:25:00,0.90335,0.9035,0.90315,0.9032,333799999.0
2009-04-09 09:26:00,0.90315,0.9032,0.903,0.90305,240400000.0
2009-04-09 09:27:00,0.9031,0.9031,0.90285,0.90295,474999997.0
2009-04-09 09:28:00,0.90295,0.90305,0.9029,0.90295,345000001.0
2009-04-09 09:29:00,0.90295,0.90295,0.90255,0.9027,392000001.0
2009-04-09 09:30:00,0.9026,0.90265,0.9017,0.9017,406200000.0
2009-04-09 09:31:00,0.9017,0.9023,0.9017,0.9022,344600000.0
2009-04-09 09:32:00,0.9022,0.90225,0.9021,0.9021,143400000.0
2009-04-09 09:33:00,0.9021,0.90215,0.9019,0.9019,256600000.0
2009-04-09 09:34:00,0.9019,0.9019,0.90135,0.9014,389400001.0
2009-04-09 09:35:00,0.9014,0.90205,0.90135,0.90195,367400000.0
2009-04-09 09:36:00,0.90195,0.90225,0.90185,0.90205,573000002.0
2009-04-09 09:37:00,0.9021,0.9022,0.9021,0.9022,248200000.0
2009-04-09 09:38:00,0.9022,0.9022,0.90185,0.90195,335200000.0
2009-04-09 09:39:00,0.902,0.90215,0.90185,0.9019,225000000.0
2009-04-09 09:40:00,0.9019,0.9029,0.90185,0.9029,351800000.0
2009-04-09 09:41:00,0.90295,0.9033,0.90255,0.90325,366600000.0
2009-04-09 09:42:00,0.90315,0.90345,0.90305,0.90305,341000000.0
2009-04-09 09:43:00,0.90295,0.9043,0.9027,0.9043,436600000.0
2009-04-09 09:44:00,0.9043,0.9043,0.90385,0.9041,392500000.0
2009-04-09 09:45:00,0.90415,0.90415,0.90395,0.90415,193600000.0
2009-04-09 09:46:00,0.90415,0.9042,0.90355,0.9038,456200002.0
2009-04-09 09:47:00,0.9038,0.904,0.90375,0.9039,451000002.0
2009-04-09 09:48:00,0.9039,0.9043,0.9039,0.90425,723599994.0
2009-04-09 09:49:00,0.9043,0.90445,0.9043,0.9044,485000000.0
2009-04-09 09:50:00,0.9044,0.90445,0.9043,0.9044,178400000.0
2009-04-09 09:51:00,0.90425,0.9044,0.90425,0.9044,739999997.0
2009-04-09 09:52:00,0.9044,0.90445,0.9043,0.9044,292200000.0
2009-04-09 09:53:00,0.9045,0.9057,0.9044,0.9053,679799999.0
2009-04-09 09:54:00,0.90525,0.90535,0.90495,0.90505,803999995.0
2009-04-09 09:55:00,0.90505,0.9052,0.905,0.9052,327799999.0
2009-04-09 09:56:00,0.90525,0.90555,0.9051,0.9051,301799999.0
2009-04-09 09:57:00,0.90505,0.90565,0.90505,0.9056,483600000.0
2009-04-09 09:58:00,0.90555,0.9056,0.90535,0.90535,277000000.0
2009-04-09 09:59:00,0.90535,0.9059,0.90515,0.9059,419800000.0
2009-04-09 10:00:00,0.90595,0.9065,0.9057,0.9057,434200000.0
2009-04-09 10:01:00,0.9058,0.90595,0.90575,0.9058,298200000.0
2009-04-09 10:02:00,0.9058,0.9059,0.90545,0.90565,334800000.0
2009-04-09 10:03:00,0.90565,0.90565,0.9053,0.9053,251199999.0
2009-04-09 10:04:00,0.9053,0.90545,0.90525,0.9054,261000000.0
2009-04-09 10:05:00,0.9054,0.90555,0.90535,0.9054,190600000.0
2009-04-09 10:06:00,0.90535,0.90545,0.9051,0.90515,365600000.0
2009-04-09 10:07:00,0.90515,0.90525,0.9049,0.905,612000005.0
2009-04-09 10:08:00,0.905,0.90535,0.905,0.9052,411200000.0
2009-04-09 10:09:00,0.90525,0.9053,0.9051,0.90515,220800000.0
2009-04-09 10:10:00,0.9051,0.90545,0.90505,0.90535,424800000.0
2009-04-09 10:11:00,0.90535,0.9054,0.9052,0.90525,301600000.0
2009-04-09 10:12:00,0.9052,0.90545,0.90515,0.9054,406799999.0
2009-04-09 10:13:00,0.9054,0.9054,0.90525,0.90525,523599997.0
2009-04-09 10:14:00,0.9053,0.9054,0.90515,0.90535,246200000.0
2009-04-09 10:15:00,0.90535,0.90545,0.90515,0.90525,322800000.0
2009-04-09 10:16:00,0.90525,0.90525,0.90505,0.9052,226200001.0
2009-04-09 10:17:00,0.9052,0.90545,0.9052,0.9054,305000000.0
2009-04-09 10:18:00,0.9054,0.90555,0.90525,0.90545,404800000.0
2009-04-09 10:19:00,0.9055,0.9056,0.9054,0.90555,289000000.0
2009-04-09 10:20:00,0.90565,0.9064,0.90565,0.9063,601900000.0
2009-04-09 10:21:00,0.9063,0.9063,0.90605,0.9061,347000000.0
2009-04-09 10:22:00,0.90605,0.90645,0.90605,0.9064,410600001.0
2009-04-09 10:23:00,0.90635,0.9065,0.90625,0.9065,315000000.0
2009-04-09 10:24:00,0.9065,0.90665,0.906,0.90615,236990730.0
2009-04-09 10:25:00,0.9062,0.9062,0.90485,0.9049,306800000.0
2009-04-09 10:26:00,0.9049,0.90585,0.90475,0.9056,328590730.0
2009-04-09 10:27:00,0.9056,0.9056,0.9052,0.90525,177400000.0
2009-04-09 10:28:00,0.90525,0.9053,0.90505,0.90505,399200000.0
2009-04-09 10:29:00,0.90505,0.9052,0.90485,0.90495,394100000.0
2009-04-09 10:30:00,0.90495,0.9051,0.90445,0.9046,436200000.0
2009-04-09 10:31:00,0.90455,0.90475,0.90425,0.9045,333000000.0
2009-04-09 10:32:00,0.90445,0.90475,0.9044,0.90475,261800000.0
2009-04-09 10:33:00,0.90475,0.9049,0.9047,0.9047,261800001.0
2009-04-09 10:34:00,0.90475,0.90475,0.90465,0.90475,86600000.0
2009-04-09 10:35:00,0.90475,0.9055,0.9047,0.9053,316799999.0
2009-04-09 10:36:00,0.90535,0.90565,0.90525,0.90565,299200000.0
2009-04-09 10:37:00,0.90565,0.90645,0.90565,0.90645,278800000.0
2009-04-09 10:38:00,0.90645,0.9069,0.90625,0.90675,617900002.0
2009-04-09 10:39:00,0.90675,0.9068,0.90595,0.9065,449800000.0
2009-04-09 10:40:00,0.9065,0.90675,0.90635,0.9067,464399999.0
2009-04-09 10:41:00,0.9067,0.90675,0.9064,0.90645,459900002.0
2009-04-09 10:42:00,0.90645,0.9069,0.90605,0.90685,312800000.0
2009-04-09 10:43:00,0.9068,0.9071,0.9066,0.9071,361600001.0
2009-04-09 10:44:00,0.9071,0.9074,0.907,0.9073,377400002.0
2009-04-09 10:45:00,0.9073,0.90735,0.90705,0.9072,418200000.0
2009-04-09 10:46:00,0.90725,0.90735,0.9072,0.9073,367400001.0
2009-04-09 10:47:00,0.9073,0.90765,0.9072,0.90755,452800002.0
2009-04-09 10:48:00,0.90755,0.9088,0.90755,0.9084,660900001.0
2009-04-09 10:49:00,0.9084,0.9084,0.90805,0.9081,553199998.0
2009-04-09 10:50:00,0.90805,0.9082,0.90805,0.9081,829600000.0
2009-04-09 10:51:00,0.90815,0.90815,0.90795,0.90795,441399998.0
2009-04-09 10:52:00,0.908,0.9081,0.9079,0.90805,576200001.0
2009-04-09 10:53:00,0.908,0.90805,0.9076,0.90765,440300001.0
2009-04-09 10:54:00,0.90765,0.90795,0.9076,0.90785,376799999.0
2009-04-09 10:55:00,0.90785,0.90785,0.90765,0.9077,370600003.0
2009-04-09 10:56:00,0.90775,0.90785,0.9077,0.90775,366400001.0
2009-04-09 10:57:00,0.9077,0.9078,0.90765,0.9078,302200000.0
2009-04-09 10:58:00,0.9078,0.9078,0.9076,0.9076,96200000.0
2009-04-09 10:59:00,0.90765,0.90795,0.9076,0.9077,193800000.0
2009-04-09 11:00:00,0.9077,0.9077,0.9072,0.9076,225800000.0
2009-04-09 11:01:00,0.90755,0.9076,0.90735,0.90745,202800000.0
2009-04-09 11:02:00,0.9074,0.9075,0.90715,0.9073,380200000.0
2009-04-09 11:03:00,0.90735,0.90745,0.90695,0.90725,336400000.0
2009-04-09 11:04:00,0.90725,0.90735,0.90705,0.9072,249500000.0
2009-04-09 11:05:00,0.9072,0.9074,0.90715,0.9074,160300000.0
2009-04-09 11:06:00,0.90745,0.9078,0.90745,0.9078,213400000.0
2009-04-09 11:07:00,0.9078,0.90795,0.9077,0.9078,605200000.0
2009-04-09 11:08:00,0.9079,0.908,0.90775,0.9079,378200000.0
2009-04-09 11:09:00,0.9079,0.9082,0.90785,0.9081,292200000.0
2009-04-09 11:10:00,0.9081,0.9082,0.90795,0.90795,277400000.0
2009-04-09 11:11:00,0.90795,0.908,0.9075,0.9075,376100000.0
2009-04-09 11:12:00,0.90745,0.90745,0.90695,0.9072,179000000.0
2009-04-09 11:13:00,0.9072,0.9073,0.90705,0.9072,143800000.0
2009-04-09 11:14:00,0.90715,0.90735,0.90715,0.90735,404400000.0
2009-04-09 11:15:00,0.9073,0.90735,0.9071,0.90715,232000000.0
2009-04-09 11:16:00,0.9072,0.9074,0.90705,0.90715,269200000.0
2009-04-09 11:17:00,0.9071,0.9074,0.90705,0.9073,126200000.0
2009-04-09 11:18:00,0.9073,0.90755,0.90725,0.90755,143800000.0
2009-04-09 11:19:00,0.90755,0.9076,0.9074,0.9074,93800000.0
2009-04-09 11:20:00,0.9074,0.9078,0.90735,0.9075,235200000.0
2009-04-09 11:21:00,0.9075,0.90785,0.90745,0.90775,295200000.0
2009-04-09 11:22:00,0.90775,0.9078,0.90755,0.9076,193400000.0
2009-04-09 11:23:00,0.9076,0.90775,0.90755,0.9077,329600000.0
2009-04-09 11:24:00,0.9077,0.9079,0.90735,0.90745,327600000.0
2009-04-09 11:25:00,0.90745,0.90765,0.90715,0.9072,322100000.0
2009-04-09 11:26:00,0.9072,0.9073,0.90695,0.90695,343400000.0
2009-04-09 11:27:00,0.90695,0.90695,0.90615,0.9062,356000000.0
2009-04-09 11:28:00,0.9062,0.9064,0.90575,0.90615,780299997.0
2009-04-09 11:29:00,0.9062,0.90645,0.906,0.9062,454200000.0
2009-04-09 11:30:00,0.9062,0.90635,0.90595,0.90595,258000000.0
2009-04-09 11:31:00,0.90595,0.90615,0.9058,0.9058,505600002.0
2009-04-09 11:32:00,0.9058,0.906,0.90565,0.9059,231400001.0
2009-04-09 11:33:00,0.90595,0.90595,0.9058,0.90585,232600000.0
2009-04-09 11:34:00,0.9058,0.9061,0.90565,0.906,224800000.0
2009-04-09 11:35:00,0.90605,0.9064,0.90585,0.9064,406200000.0
2009-04-09 11:36:00,0.9064,0.9067,0.9064,0.9065,423400000.0
2009-04-09 11:37:00,0.90655,0.9066,0.9063,0.90645,377200000.0
2009-04-09 11:38:00,0.90645,0.9065,0.9064,0.9064,483800000.0
2009-04-09 11:39:00,0.90635,0.9068,0.9061,0.90665,614100000.0
2009-04-09 11:40:00,0.90665,0.9069,0.90655,0.90665,653999999.0
2009-04-09 11:41:00,0.90665,0.9072,0.90655,0.90675,434890729.0
2009-04-09 11:42:00,0.9067,0.9069,0.9066,0.9069,537400000.0
2009-04-09 11:43:00,0.90685,0.90685,0.90655,0.90655,230600000.0
2009-04-09 11:44:00,0.9066,0.9066,0.906,0.90625,400800002.0
2009-04-09 11:45:00,0.90635,0.90685,0.90625,0.9067,318600000.0
2009-04-09 11:46:00,0.9067,0.9069,0.9066,0.9066,246000000.0
2009-04-09 11:47:00,0.9066,0.9067,0.9062,0.90635,381200001.0
2009-04-09 11:48:00,0.90635,0.9066,0.90635,0.90655,373000000.0
2009-04-09 11:49:00,0.9066,0.90665,0.90635,0.90635,341600000.0
2009-04-09 11:50:00,0.9064,0.9066,0.90635,0.90635,219600000.0
2009-04-09 11:51:00,0.90635,0.9064,0.906,0.90605,184400000.0
2009-04-09 11:52:00,0.90605,0.90625,0.906,0.90605,280400000.0
2009-04-09 11:53:00,0.90605,0.9061,0.906,0.9061,149800000.0
2009-04-09 11:54:00,0.9061,0.90615,0.9053,0.90535,302100000.0
2009-04-09 11:55:00,0.9055,0.90575,0.9054,0.9055,288200000.0
2009-04-09 11:56:00,0.9056,0.9059,0.9055,0.90575,389200000.0
2009-04-09 11:57:00,0.90575,0.9058,0.90565,0.90575,130800000.0
2009-04-09 11:58:00,0.90575,0.90645,0.90575,0.9063,217600000.0
2009-04-09 11:59:00,0.9063,0.90655,0.9063,0.90655,180800000.0
2009-04-09 12:00:00,0.90645,0.90655,0.9062,0.9065,331800000.0
2009-04-09 12:01:00,0.9065,0.9067,0.90635,0.9066,102600000.0
2009-04-09 12:02:00,0.9066,0.9066,0.9063,0.90655,186600000.0
2009-04-09 12:03:00,0.90655,0.90655,0.90595,0.90595,156200000.0
2009-04-09 12:04:00,0.90595,0.9061,0.9057,0.90585,261800000.0
2009-04-09 12:05:00,0.9059,0.90645,0.9059,0.90635,134600000.0
2009-04-09 12:06:00,0.9064,0.90655,0.90635,0.90645,232800000.0
2009-04-09 12:07:00,0.9065,0.90655,0.9063,0.9064,287600000.0
2009-04-09 12:08:00,0.9064,0.90645,0.9064,0.9064,155200000.0
2009-04-09 12:09:00,0.90645,0.90655,0.9064,0.90655,140200000.0
2009-04-09 12:10:00,0.90655,0.9067,0.9065,0.90655,269000000.0
2009-04-09 12:11:00,0.9066,0.9067,0.9065,0.9065,178100000.0
2009-04-09 12:12:00,0.9065,0.90675,0.9065,0.90675,219845365.0
2009-04-09 12:13:00,0.9067,0.9067,0.9066,0.9066,231200000.0
2009-04-09 12:14:00,0.9066,0.9066,0.90625,0.90625,170400000.0
2009-04-09 12:15:00,0.90625,0.90625,0.90605,0.9062,244800000.0
2009-04-09 12:16:00,0.9062,0.90635,0.9062,0.9063,63600000.0
2009-04-09 12:17:00,0.90635,0.9064,0.90605,0.9061,293600000.0
2009-04-09 12:18:00,0.9061,0.9062,0.9061,0.9061,69600000.0
2009-04-09 12:19:00,0.9061,0.90615,0.90605,0.9061,172600000.0
2009-04-09 12:20:00,0.9061,0.9061,0.9059,0.90605,111400000.0
2009-04-09 12:21:00,0.906,0.9061,0.9059,0.90605,132400000.0
2009-04-09 12:22:00,0.9061,0.9061,0.9058,0.90585,111200000.0
2009-04-09 12:23:00,0.90585,0.9059,0.90535,0.9054,226900000.0
2009-04-09 12:24:00,0.9054,0.90555,0.9054,0.90545,72200000.0
2009-04-09 12:25:00,0.9054,0.9055,0.90475,0.9049,291445365.0
2009-04-09 12:26:00,0.9049,0.90515,0.9042,0.9042,683745365.0
2009-04-09 12:27:00,0.9042,0.90425,0.90395,0.90415,301400000.0
2009-04-09 12:28:00,0.90415,0.90475,0.90415,0.9046,199200000.0
2009-04-09 12:29:00,0.9046,0.90485,0.90455,0.9048,152000000.0
2009-04-09 12:30:00,0.90475,0.90495,0.9047,0.90495,97800000.0
2009-04-09 12:31:00,0.9049,0.905,0.9049,0.90495,19800000.0
2009-04-09 12:32:00,0.9049,0.90535,0.90485,0.9051,213600000.0
2009-04-09 12:33:00,0.9051,0.9052,0.90505,0.90505,142000000.0
2009-04-09 12:34:00,0.905,0.90505,0.9047,0.9049,272400000.0
2009-04-09 12:35:00,0.9049,0.9049,0.90475,0.9048,158000000.0
2009-04-09 12:36:00,0.90475,0.90475,0.90455,0.90475,255400000.0
2009-04-09 12:37:00,0.9048,0.90485,0.90455,0.9046,200000000.0
2009-04-09 12:38:00,0.9046,0.90485,0.9046,0.90465,83000000.0
2009-04-09 12:39:00,0.90465,0.9047,0.9046,0.90465,76000000.0
2009-04-09 12:40:00,0.90465,0.9047,0.90455,0.9047,86800000.0
2009-04-09 12:41:00,0.90465,0.90465,0.9044,0.90445,153600000.0
2009-04-09 12:42:00,0.90445,0.90445,0.90425,0.90425,223000000.0
2009-04-09 12:43:00,0.9043,0.90435,0.90425,0.9043,182800000.0
2009-04-09 12:44:00,0.9043,0.9046,0.90425,0.9045,261000000.0
2009-04-09 12:45:00,0.90455,0.9048,0.9044,0.90475,209000000.0
2009-04-09 12:46:00,0.9049,0.90505,0.9049,0.905,178800000.0
2009-04-09 12:47:00,0.90505,0.9051,0.905,0.905,109400000.0
2009-04-09 12:48:00,0.905,0.90515,0.905,0.9051,136400000.0
2009-04-09 12:49:00,0.9051,0.90515,0.905,0.9051,380600000.0
2009-04-09 12:50:00,0.90515,0.90515,0.90475,0.90485,195000000.0
2009-04-09 12:51:00,0.90485,0.90495,0.90485,0.90495,139800000.0
2009-04-09 12:52:00,0.9049,0.90495,0.9043,0.9043,194600000.0
2009-04-09 12:53:00,0.9043,0.90465,0.90415,0.9045,209400000.0
2009-04-09 12:54:00,0.90445,0.90475,0.90445,0.90455,101400000.0
2009-04-09 12:55:00,0.9046,0.9047,0.9043,0.90465,496200000.0
2009-04-09 12:56:00,0.90465,0.90465,0.90395,0.904,429600000.0
2009-04-09 12:57:00,0.904,0.90455,0.90395,0.9045,267600000.0
2009-04-09 12:58:00,0.9045,0.90485,0.9042,0.90465,186000000.0
2009-04-09 12:59:00,0.90465,0.9051,0.90415,0.9043,415600003.0
2009-04-09 13:00:00,0.90435,0.9058,0.90435,0.9054,474800001.0
2009-04-09 13:01:00,0.9054,0.9055,0.90445,0.9048,456600000.0
2009-04-09 13:02:00,0.90485,0.90495,0.90465,0.9047,418400000.0
2009-04-09 13:03:00,0.90465,0.9049,0.90465,0.9049,371600000.0
2009-04-09 13:04:00,0.9049,0.905,0.9047,0.9047,161400000.0
2009-04-09 13:05:00,0.9047,0.9049,0.9047,0.9047,409099999.0
2009-04-09 13:06:00,0.9047,0.90495,0.9047,0.90475,833799998.0
2009-04-09 13:07:00,0.90475,0.90535,0.90475,0.90535,504000000.0
2009-04-09 13:08:00,0.90535,0.90595,0.90535,0.90555,519200001.0
2009-04-09 13:09:00,0.90555,0.9057,0.90475,0.9048,544600000.0
2009-04-09 13:10:00,0.9048,0.905,0.9048,0.90485,534400000.0
2009-04-09 13:11:00,0.9048,0.90485,0.90475,0.9048,307000000.0
2009-04-09 13:12:00,0.9048,0.9052,0.9048,0.9049,357400000.0
2009-04-09 13:13:00,0.90485,0.90515,0.90485,0.90515,309200000.0
2009-04-09 13:14:00,0.90515,0.90575,0.90515,0.90575,465400000.0
2009-04-09 13:15:00,0.9057,0.906,0.90545,0.9057,423899998.0
2009-04-09 13:16:00,0.9057,0.90585,0.9056,0.9058,320000000.0
2009-04-09 13:17:00,0.9058,0.90585,0.90505,0.9054,395600000.0
2009-04-09 13:18:00,0.9055,0.9055,0.90525,0.90535,151400000.0
2009-04-09 13:19:00,0.90535,0.9054,0.9053,0.9054,117000000.0
2009-04-09 13:20:00,0.9054,0.90545,0.9053,0.90545,100000000.0
2009-04-09 13:21:00,0.9054,0.9054,0.905,0.905,246800000.0
2009-04-09 13:22:00,0.905,0.9051,0.90465,0.90475,423200000.0
2009-04-09 13:23:00,0.9047,0.90475,0.90465,0.9047,466200001.0
2009-04-09 13:24:00,0.9047,0.90475,0.9047,0.9047,389400000.0
2009-04-09 13:25:00,0.9047,0.9047,0.90455,0.9046,224400000.0
2009-04-09 13:26:00,0.9046,0.9046,0.90425,0.9043,266200000.0
2009-04-09 13:27:00,0.9043,0.90455,0.9041,0.9045,459100000.0
2009-04-09 13:28:00,0.9045,0.9052,0.9045,0.9051,386900001.0
2009-04-09 13:29:00,0.90505,0.9052,0.90475,0.90475,446200000.0
2009-04-09 13:30:00,0.9047,0.90475,0.90415,0.90425,772499999.0
2009-04-09 13:31:00,0.90425,0.90435,0.90395,0.90405,530799999.0
2009-04-09 13:32:00,0.90405,0.90455,0.90405,0.90445,453000000.0
2009-04-09 13:33:00,0.9045,0.90455,0.9044,0.9045,365200003.0
2009-04-09 13:34:00,0.9045,0.90465,0.9044,0.9045,442400001.0
2009-04-09 13:35:00,0.9045,0.90455,0.90365,0.90375,301700000.0
2009-04-09 13:36:00,0.9038,0.9039,0.90365,0.9037,264000000.0
2009-04-09 13:37:00,0.9037,0.90395,0.9037,0.9038,494800000.0
2009-04-09 13:38:00,0.90385,0.90415,0.90385,0.90415,198400000.0
2009-04-09 13:39:00,0.9042,0.90425,0.90415,0.90415,105200000.0
2009-04-09 13:40:00,0.90415,0.90435,0.90415,0.90435,248000000.0
2009-04-09 13:41:00,0.90435,0.9046,0.90425,0.9046,526799997.0
2009-04-09 13:42:00,0.9046,0.90475,0.9046,0.90475,417199999.0
2009-04-09 13:43:00,0.9048,0.9048,0.904,0.90405,131100000.0
2009-04-09 13:44:00,0.90405,0.90445,0.90405,0.90445,253200000.0
2009-04-09 13:45:00,0.90445,0.9046,0.9041,0.90445,206800000.0
2009-04-09 13:46:00,0.90445,0.90465,0.90445,0.9046,118400000.0
2009-04-09 13:47:00,0.9046,0.9047,0.9045,0.9046,255600000.0
2009-04-09 13:48:00,0.9046,0.9047,0.90435,0.9046,230000000.0
2009-04-09 13:49:00,0.9046,0.9047,0.9045,0.9046,280600000.0
2009-04-09 13:50:00,0.90465,0.90465,0.90445,0.90445,123600000.0
2009-04-09 13:51:00,0.90445,0.90445,0.90415,0.90415,68200000.0
2009-04-09 13:52:00,0.9041,0.90425,0.90405,0.90415,306800000.0
2009-04-09 13:53:00,0.90425,0.90425,0.9041,0.90425,32200000.0
2009-04-09 13:54:00,0.90425,0.9043,0.90415,0.9042,39400000.0
2009-04-09 13:55:00,0.9042,0.9042,0.9039,0.90395,312800000.0
2009-04-09 13:56:00,0.90395,0.904,0.90365,0.90375,452400000.0
2009-04-09 13:57:00,0.90375,0.90375,0.9034,0.9035,151000000.0
2009-04-09 13:58:00,0.90345,0.9038,0.90345,0.9037,183400000.0
2009-04-09 13:59:00,0.90375,0.9038,0.90355,0.90365,380300000.0
2009-04-09 14:00:00,0.90365,0.90385,0.90345,0.9036,264800000.0
2009-04-09 14:01:00,0.90365,0.9041,0.9034,0.9034,257600000.0
2009-04-09 14:02:00,0.9034,0.90355,0.90215,0.9035,435026825.0
2009-04-09 14:03:00,0.9035,0.90365,0.90335,0.9034,200300000.0
2009-04-09 14:04:00,0.9034,0.9036,0.90335,0.90345,283199999.0
2009-04-09 14:05:00,0.90345,0.9035,0.9031,0.90325,449799999.0
2009-04-09 14:06:00,0.90325,0.9036,0.9031,0.9036,411800004.0
2009-04-09 14:07:00,0.9036,0.90375,0.9036,0.9037,510600000.0
2009-04-09 14:08:00,0.9037,0.904,0.90365,0.9038,369400000.0
2009-04-09 14:09:00,0.9038,0.90405,0.9037,0.9039,412000000.0
2009-04-09 14:10:00,0.9039,0.90405,0.90365,0.90375,408199998.0
2009-04-09 14:11:00,0.90375,0.9041,0.9037,0.90405,223800000.0
2009-04-09 14:12:00,0.90405,0.90435,0.90395,0.9043,223400000.0
2009-04-09 14:13:00,0.9043,0.9043,0.90385,0.90395,194400000.0
2009-04-09 14:14:00,0.904,0.9043,0.90375,0.9043,475400000.0
2009-04-09 14:15:00,0.90435,0.9045,0.90385,0.90385,646400002.0
2009-04-09 14:16:00,0.9039,0.90395,0.9037,0.9038,203800000.0
2009-04-09 14:17:00,0.9037,0.9041,0.9037,0.90385,281000000.0
2009-04-09 14:18:00,0.9038,0.9039,0.9037,0.9038,206400000.0
2009-04-09 14:19:00,0.9038,0.90385,0.9037,0.9038,222600000.0
2009-04-09 14:20:00,0.9038,0.9039,0.90375,0.90385,149000000.0
2009-04-09 14:21:00,0.90385,0.904,0.9038,0.90385,214200000.0
2009-04-09 14:22:00,0.9038,0.90435,0.9038,0.9041,245600000.0
2009-04-09 14:23:00,0.9041,0.9044,0.9039,0.90395,646599998.0
2009-04-09 14:24:00,0.90405,0.90425,0.90395,0.9042,458399999.0
2009-04-09 14:25:00,0.90415,0.90425,0.9041,0.90415,187400000.0
2009-04-09 14:26:00,0.90415,0.9042,0.90405,0.90405,356999999.0
2009-04-09 14:27:00,0.90405,0.90425,0.90405,0.9041,321800001.0
2009-04-09 14:28:00,0.9041,0.9043,0.904,0.9043,379700000.0
2009-04-09 14:29:00,0.9042,0.90455,0.90385,0.90415,431400000.0
2009-04-09 14:30:00,0.9043,0.90465,0.9038,0.9045,464199998.0
2009-04-09 14:31:00,0.9045,0.90455,0.904,0.90405,503600002.0
2009-04-09 14:32:00,0.90405,0.9046,0.90405,0.90435,295200000.0
2009-04-09 14:33:00,0.9044,0.9046,0.9043,0.9044,268400000.0
2009-04-09 14:34:00,0.9044,0.90455,0.90435,0.9045,596399994.0
2009-04-09 14:35:00,0.9045,0.90465,0.9045,0.90455,250800000.0
2009-04-09 14:36:00,0.90455,0.905,0.9045,0.90495,264400000.0
2009-04-09 14:37:00,0.9049,0.90505,0.90485,0.905,181200000.0
2009-04-09 14:38:00,0.905,0.9051,0.9049,0.90505,203800000.0
2009-04-09 14:39:00,0.905,0.9051,0.90465,0.9047,463599997.0
2009-04-09 14:40:00,0.9047,0.90475,0.90415,0.9043,390800001.0
2009-04-09 14:41:00,0.9043,0.90435,0.90415,0.9042,300200001.0
2009-04-09 14:42:00,0.9042,0.9042,0.90375,0.90375,357400000.0
2009-04-09 14:43:00,0.90375,0.9038,0.9033,0.9033,523800002.0
2009-04-09 14:44:00,0.9033,0.90365,0.9033,0.9036,634599999.0
2009-04-09 14:45:00,0.9036,0.90375,0.90325,0.90325,402199999.0
2009-04-09 14:46:00,0.9033,0.9033,0.9031,0.9032,304600000.0
2009-04-09 14:47:00,0.90325,0.9033,0.9028,0.9029,365000004.0
2009-04-09 14:48:00,0.90285,0.90295,0.9028,0.9029,391400000.0
2009-04-09 14:49:00,0.9029,0.90335,0.90285,0.9033,402600000.0
2009-04-09 14:50:00,0.9033,0.9035,0.9033,0.9034,144000000.0
2009-04-09 14:51:00,0.9034,0.9036,0.90315,0.90315,253200000.0
2009-04-09 14:52:00,0.9032,0.90335,0.90315,0.9033,288600000.0
2009-04-09 14:53:00,0.90325,0.90345,0.90325,0.9033,147200000.0
2009-04-09 14:54:00,0.9033,0.9034,0.9032,0.9032,177800000.0
2009-04-09 14:55:00,0.9033,0.9034,0.90305,0.90305,246400002.0
2009-04-09 14:56:00,0.90305,0.90305,0.9026,0.9027,327200000.0
2009-04-09 14:57:00,0.90265,0.9027,0.90195,0.9023,469800000.0
2009-04-09 14:58:00,0.9023,0.9023,0.90185,0.90185,304200000.0
2009-04-09 14:59:00,0.90185,0.9019,0.9011,0.9011,634400000.0
2009-04-09 15:00:00,0.90115,0.9015,0.90105,0.9015,367000000.0
2009-04-09 15:01:00,0.90145,0.9017,0.90145,0.9015,370800001.0
2009-04-09 15:02:00,0.9015,0.9016,0.90105,0.90115,452399999.0
2009-04-09 15:03:00,0.90115,0.9013,0.9011,0.9013,368400000.0
2009-04-09 15:04:00,0.90135,0.9016,0.9011,0.9011,225700000.0
2009-04-09 15:05:00,0.9011,0.9011,0.9003,0.9004,595381460.0
2009-04-09 15:06:00,0.90045,0.90075,0.90025,0.9004,396800000.0
2009-04-09 15:07:00,0.90025,0.9004,0.90015,0.9002,327545365.0
2009-04-09 15:08:00,0.90005,0.9003,0.8997,0.89995,516600000.0
2009-04-09 15:09:00,0.9,0.9001,0.89975,0.8999,629200000.0
2009-04-09 15:10:00,0.90005,0.90005,0.89925,0.89975,404800001.0
2009-04-09 15:11:00,0.89965,0.8999,0.8996,0.89985,223599999.0
2009-04-09 15:12:00,0.89985,0.9005,0.89985,0.9005,212000000.0
2009-04-09 15:13:00,0.9005,0.90075,0.90045,0.90055,178600000.0
2009-04-09 15:14:00,0.9007,0.90095,0.90055,0.90065,179590730.0
2009-04-09 15:15:00,0.90065,0.90085,0.9006,0.9007,377600000.0
2009-04-09 15:16:00,0.9007,0.90075,0.9006,0.90075,376400000.0
2009-04-09 15:17:00,0.90075,0.90075,0.9006,0.9006,183400000.0
2009-04-09 15:18:00,0.90055,0.90065,0.9003,0.90035,302400000.0
2009-04-09 15:19:00,0.9004,0.90055,0.90035,0.90045,290400000.0
2009-04-09 15:20:00,0.90045,0.90055,0.9003,0.90045,207400000.0
2009-04-09 15:21:00,0.90045,0.90075,0.9004,0.90065,264599999.0
2009-04-09 15:22:00,0.90065,0.9007,0.90055,0.90055,199400000.0
2009-04-09 15:23:00,0.9006,0.9006,0.90055,0.90055,48400000.0
2009-04-09 15:24:00,0.9006,0.9006,0.9004,0.90045,144600000.0
2009-04-09 15:25:00,0.90045,0.9006,0.9004,0.9006,99000000.0
2009-04-09 15:26:00,0.9006,0.9006,0.90045,0.9006,151600000.0
2009-04-09 15:27:00,0.9006,0.9008,0.9006,0.9007,144200001.0
2009-04-09 15:28:00,0.9007,0.90075,0.9006,0.90065,212400000.0
2009-04-09 15:29:00,0.9007,0.90075,0.90055,0.90075,457600001.0
2009-04-09 15:30:00,0.90065,0.9009,0.9004,0.90085,734200005.0
2009-04-09 15:31:00,0.90085,0.901,0.90065,0.90085,476400000.0
2009-04-09 15:32:00,0.90085,0.90095,0.9008,0.90095,151000000.0
2009-04-09 15:33:00,0.9009,0.9009,0.9007,0.90075,377400000.0
2009-04-09 15:34:00,0.9007,0.90075,0.90035,0.90035,280800000.0
2009-04-09 15:35:00,0.90035,0.9004,0.90025,0.9003,132800001.0
2009-04-09 15:36:00,0.90035,0.9009,0.90035,0.9009,108900000.0
2009-04-09 15:37:00,0.90085,0.901,0.9007,0.90075,261800000.0
2009-04-09 15:38:00,0.9008,0.9008,0.9007,0.90075,277800000.0
2009-04-09 15:39:00,0.90075,0.9009,0.90055,0.90075,390800000.0
2009-04-09 15:40:00,0.9008,0.901,0.90065,0.9007,380400000.0
2009-04-09 15:41:00,0.90065,0.9007,0.90035,0.90055,169300000.0
2009-04-09 15:42:00,0.90045,0.9005,0.9002,0.9005,384700000.0
2009-04-09 15:43:00,0.9006,0.901,0.9006,0.9009,260000001.0
2009-04-09 15:44:00,0.90085,0.9009,0.9008,0.9008,186600000.0
2009-04-09 15:45:00,0.90085,0.9009,0.9007,0.90075,305800000.0
2009-04-09 15:46:00,0.9007,0.9008,0.90065,0.9008,115800000.0
2009-04-09 15:47:00,0.9008,0.90085,0.9008,0.90085,81600001.0
2009-04-09 15:48:00,0.90085,0.9009,0.9008,0.90085,141000000.0
2009-04-09 15:49:00,0.90085,0.9009,0.9008,0.90085,76600000.0
2009-04-09 15:50:00,0.90085,0.9013,0.90085,0.90115,235800000.0
2009-04-09 15:51:00,0.9012,0.9015,0.90115,0.9015,268800000.0
2009-04-09 15:52:00,0.9015,0.90155,0.9013,0.9013,236400000.0
2009-04-09 15:53:00,0.9013,0.90175,0.9013,0.90155,485600000.0
2009-04-09 15:54:00,0.90155,0.9016,0.90135,0.9015,305000000.0
2009-04-09 15:55:00,0.90155,0.9017,0.9015,0.9017,301000000.0
2009-04-09 15:56:00,0.9017,0.90175,0.90155,0.9017,193400000.0
2009-04-09 15:57:00,0.90165,0.9018,0.9016,0.9016,200200000.0
2009-04-09 15:58:00,0.9016,0.90165,0.90135,0.9015,307290731.0
2009-04-09 15:59:00,0.90145,0.9018,0.90145,0.90175,294300000.0
2009-04-09 16:00:00,0.90175,0.902,0.9011,0.9012,995000001.0
2009-04-09 16:01:00,0.90125,0.9016,0.90115,0.90145,196600000.0
2009-04-09 16:02:00,0.90145,0.9015,0.9011,0.90115,275200000.0
2009-04-09 16:03:00,0.9012,0.9018,0.90115,0.90165,358200000.0
2009-04-09 16:04:00,0.90165,0.9021,0.9016,0.90165,457400000.0
2009-04-09 16:05:00,0.90165,0.9018,0.90145,0.90165,366700000.0
2009-04-09 16:06:00,0.90165,0.90175,0.90145,0.90145,235800000.0
2009-04-09 16:07:00,0.9015,0.90155,0.90135,0.9015,331890730.0
2009-04-09 16:08:00,0.9015,0.9016,0.9011,0.9012,291200000.0
2009-04-09 16:09:00,0.90125,0.90145,0.9011,0.9014,157600000.0
2009-04-09 16:10:00,0.90135,0.90155,0.90135,0.90155,327800000.0
2009-04-09 16:11:00,0.9015,0.9016,0.90135,0.90145,355290730.0
2009-04-09 16:12:00,0.90145,0.90145,0.9014,0.90145,81200000.0
2009-04-09 16:13:00,0.90145,0.90165,0.90145,0.9016,262400000.0
2009-04-09 16:14:00,0.90155,0.90165,0.90155,0.9016,262600000.0
2009-04-09 16:15:00,0.90155,0.9017,0.9015,0.90155,191600000.0
2009-04-09 16:16:00,0.90155,0.90155,0.9011,0.9011,444300000.0
2009-04-09 16:17:00,0.90115,0.9013,0.901,0.9012,348800000.0
2009-04-09 16:18:00,0.9012,0.90155,0.9012,0.9013,496181460.0
2009-04-09 16:19:00,0.90125,0.9019,0.9012,0.9019,422200000.0
2009-04-09 16:20:00,0.9019,0.902,0.90175,0.9018,518500000.0
2009-04-09 16:21:00,0.9018,0.9019,0.9015,0.9015,387500000.0
2009-04-09 16:22:00,0.90155,0.90195,0.90145,0.90185,345400000.0
2009-04-09 16:23:00,0.90185,0.90205,0.9018,0.9018,389800000.0
2009-04-09 16:24:00,0.9018,0.9033,0.9018,0.90275,470600000.0
2009-04-09 16:25:00,0.90275,0.9032,0.90265,0.9031,299800000.0
2009-04-09 16:26:00,0.9031,0.9035,0.90295,0.9034,569600002.0
2009-04-09 16:27:00,0.90335,0.90375,0.90315,0.90375,421000000.0
2009-04-09 16:28:00,0.9036,0.9037,0.9033,0.9033,397400000.0
2009-04-09 16:29:00,0.9033,0.9036,0.90325,0.9035,630200000.0
2009-04-09 16:30:00,0.9035,0.9036,0.90325,0.90355,313600000.0
2009-04-09 16:31:00,0.90355,0.9038,0.90335,0.9035,481400001.0
2009-04-09 16:32:00,0.9035,0.90355,0.90305,0.9031,655999998.0
2009-04-09 16:33:00,0.9031,0.90335,0.90305,0.90315,451599998.0
2009-04-09 16:34:00,0.90315,0.90335,0.9031,0.90325,405600000.0
2009-04-09 16:35:00,0.9032,0.90335,0.9032,0.90325,284400000.0
2009-04-09 16:36:00,0.9033,0.9033,0.9031,0.9032,374400001.0
2009-04-09 16:37:00,0.9032,0.90325,0.9031,0.90315,864599998.0
2009-04-09 16:38:00,0.90315,0.9032,0.90265,0.9027,381000000.0
2009-04-09 16:39:00,0.9027,0.903,0.90265,0.90275,367200001.0
2009-04-09 16:40:00,0.9027,0.90285,0.9024,0.9025,504790730.0
2009-04-09 16:41:00,0.9025,0.9025,0.90215,0.9023,485400000.0
2009-04-09 16:42:00,0.9023,0.9024,0.9022,0.9023,349000001.0
2009-04-09 16:43:00,0.90225,0.9023,0.9019,0.90205,613100001.0
2009-04-09 16:44:00,0.902,0.90215,0.90175,0.90195,657200001.0
2009-04-09 16:45:00,0.90195,0.9023,0.90195,0.902,503400000.0
2009-04-09 16:46:00,0.9019,0.90195,0.901,0.901,565800001.0
2009-04-09 16:47:00,0.90115,0.90175,0.90075,0.90165,527200000.0
2009-04-09 16:48:00,0.90165,0.90175,0.9015,0.9016,394200000.0
2009-04-09 16:49:00,0.9016,0.90185,0.9012,0.9012,484399999.0
2009-04-09 16:50:00,0.9012,0.9014,0.901,0.90125,456400000.0
2009-04-09 16:51:00,0.9013,0.9016,0.90125,0.9013,508200000.0
2009-04-09 16:52:00,0.9013,0.9014,0.90115,0.9013,439799999.0
2009-04-09 16:53:00,0.9013,0.9014,0.9011,0.9011,409800000.0
2009-04-09 16:54:00,0.9011,0.9012,0.901,0.901,822399991.0
2009-04-09 16:55:00,0.901,0.9012,0.901,0.9011,601799998.0
2009-04-09 16:56:00,0.9011,0.9014,0.90095,0.901,263800000.0
2009-04-09 16:57:00,0.901,0.9011,0.90085,0.901,395600000.0
2009-04-09 16:58:00,0.901,0.90125,0.901,0.90115,683400000.0
2009-04-09 16:59:00,0.9011,0.9012,0.90055,0.90095,383300000.0
2009-04-09 17:00:00,0.90105,0.9012,0.90065,0.90085,231700000.0
2009-04-09 17:01:00,0.90085,0.90125,0.90085,0.9011,524400001.0
2009-04-09 17:02:00,0.9011,0.9013,0.9011,0.90125,573999997.0
2009-04-09 17:03:00,0.9012,0.90125,0.901,0.901,519100001.0
2009-04-09 17:04:00,0.90105,0.9013,0.90105,0.9013,162600000.0
2009-04-09 17:05:00,0.9013,0.9013,0.9012,0.9012,174800000.0
2009-04-09 17:06:00,0.9012,0.90135,0.90095,0.90095,321600000.0
2009-04-09 17:07:00,0.901,0.901,0.9005,0.9005,303400000.0
2009-04-09 17:08:00,0.9005,0.90065,0.90045,0.90045,384400000.0
2009-04-09 17:09:00,0.9005,0.90055,0.90015,0.9005,395800000.0
2009-04-09 17:10:00,0.9005,0.9005,0.9002,0.9002,320197750.0
2009-04-09 17:11:00,0.90025,0.9003,0.8999,0.9,451888909.0
2009-04-09 17:12:00,0.9,0.90005,0.89995,0.9,247400000.0
2009-04-09 17:13:00,0.9,0.9001,0.8998,0.8999,493000000.0
2009-04-09 17:14:00,0.8999,0.9001,0.89985,0.9001,293200000.0
2009-04-09 17:15:00,0.9001,0.90015,0.90005,0.90015,82000000.0
2009-04-09 17:16:00,0.90015,0.9002,0.9001,0.90015,370000000.0
2009-04-09 17:17:00,0.90015,0.90025,0.90005,0.90015,455399998.0
2009-04-09 17:18:00,0.9002,0.9003,0.9001,0.90015,327400002.0
2009-04-09 17:19:00,0.90005,0.9003,0.90005,0.9001,317800000.0
2009-04-09 17:20:00,0.90005,0.9003,0.90005,0.9002,403000000.0
2009-04-09 17:21:00,0.9002,0.90025,0.89995,0.9,423400000.0
2009-04-09 17:22:00,0.9,0.9002,0.9,0.9001,343400002.0
2009-04-09 17:23:00,0.9001,0.90025,0.8999,0.9,728599997.0
2009-04-09 17:24:00,0.90005,0.9002,0.90005,0.90015,312200000.0
2009-04-09 17:25:00,0.9001,0.90035,0.9001,0.90035,293000000.0
2009-04-09 17:26:00,0.9004,0.9012,0.9004,0.90115,555000000.0
2009-04-09 17:27:00,0.90115,0.9017,0.901,0.9017,433600000.0
2009-04-09 17:28:00,0.9016,0.90165,0.9011,0.9011,423000000.0
2009-04-09 17:29:00,0.90115,0.9012,0.9008,0.90085,392600000.0
2009-04-09 17:30:00,0.90085,0.90105,0.90075,0.90105,411400000.0
2009-04-09 17:31:00,0.90105,0.90125,0.9009,0.90095,700700000.0
2009-04-09 17:32:00,0.90095,0.90105,0.90065,0.90095,508200001.0
2009-04-09 17:33:00,0.9009,0.90105,0.9009,0.90105,215200000.0
2009-04-09 17:34:00,0.90105,0.9011,0.90065,0.9007,407400001.0
2009-04-09 17:35:00,0.90075,0.901,0.9006,0.9009,401800002.0
2009-04-09 17:36:00,0.90085,0.90105,0.90075,0.90095,410800000.0
2009-04-09 17:37:00,0.9009,0.90105,0.90075,0.901,403800000.0
2009-04-09 17:38:00,0.90095,0.90145,0.90085,0.9013,328800000.0
2009-04-09 17:39:00,0.9013,0.9016,0.90125,0.90145,448400000.0
2009-04-09 17:40:00,0.90145,0.9015,0.9011,0.9011,224300000.0
2009-04-09 17:41:00,0.9011,0.9011,0.9007,0.9008,299400000.0
2009-04-09 17:42:00,0.9008,0.90085,0.9004,0.90055,653200000.0
2009-04-09 17:43:00,0.90055,0.90085,0.9004,0.90065,735799998.0
2009-04-09 17:44:00,0.9006,0.9006,0.90015,0.9003,685600000.0
2009-04-09 17:45:00,0.9003,0.9003,0.9,0.9002,857599998.0
2009-04-09 17:46:00,0.9002,0.9002,0.89985,0.9,608800001.0
2009-04-09 17:47:00,0.89995,0.9001,0.8998,0.8999,599800001.0
2009-04-09 17:48:00,0.8999,0.8999,0.8989,0.8989,338200000.0
2009-04-09 17:49:00,0.89905,0.89945,0.89905,0.89935,240400000.0
2009-04-09 17:50:00,0.8994,0.9001,0.89935,0.9001,275000000.0
2009-04-09 17:51:00,0.9001,0.9002,0.89965,0.89985,633199999.0
2009-04-09 17:52:00,0.89985,0.90015,0.8997,0.89995,652900001.0
2009-04-09 17:53:00,0.89995,0.90015,0.89975,0.8998,327600001.0
2009-04-09 17:54:00,0.8998,0.8998,0.89965,0.89965,336399998.0
2009-04-09 17:55:00,0.8996,0.89965,0.89945,0.89945,380600004.0
2009-04-09 17:56:00,0.89945,0.8996,0.89935,0.8995,174000000.0
2009-04-09 17:57:00,0.8995,0.89965,0.899,0.899,312600001.0
2009-04-09 17:58:00,0.8989,0.899,0.8987,0.8989,326200000.0
2009-04-09 17:59:00,0.8989,0.8993,0.8988,0.89925,250000000.0
2009-04-09 18:00:00,0.89925,0.8993,0.8992,0.89925,169200000.0
2009-04-09 18:01:00,0.89925,0.89925,0.8992,0.8992,102000000.0
2009-04-09 18:02:00,0.89935,0.89945,0.8992,0.89945,105400000.0
2009-04-09 18:03:00,0.89945,0.89955,0.8992,0.8993,293900000.0
2009-04-09 18:04:00,0.8993,0.8994,0.8993,0.8993,124400000.0
2009-04-09 18:05:00,0.89925,0.8994,0.89925,0.89935,77200000.0
2009-04-09 18:06:00,0.8994,0.8999,0.8994,0.89975,142200000.0
2009-04-09 18:07:00,0.8999,0.8999,0.89975,0.8999,435600000.0
2009-04-09 18:08:00,0.8999,0.90055,0.8998,0.9002,297000000.0
2009-04-09 18:09:00,0.9002,0.90025,0.90015,0.90015,44000000.0
2009-04-09 18:10:00,0.90015,0.90015,0.8999,0.9,99000000.0
2009-04-09 18:11:00,0.9,0.9,0.8995,0.8996,212800000.0
2009-04-09 18:12:00,0.8996,0.8996,0.8995,0.89955,96200000.0
2009-04-09 18:13:00,0.89955,0.89955,0.89915,0.89925,453599999.0
2009-04-09 18:14:00,0.89925,0.89925,0.89865,0.8987,295400000.0
2009-04-09 18:15:00,0.8988,0.89885,0.8987,0.8987,419600000.0
2009-04-09 18:16:00,0.89875,0.899,0.8987,0.89885,321800000.0
2009-04-09 18:17:00,0.89885,0.899,0.89875,0.89885,394600000.0
2009-04-09 18:18:00,0.89885,0.8989,0.89875,0.89875,99200000.0
2009-04-09 18:19:00,0.8988,0.8992,0.8988,0.8989,259200000.0
2009-04-09 18:20:00,0.8989,0.89915,0.8989,0.8991,152000000.0
2009-04-09 18:21:00,0.8991,0.89915,0.89905,0.8991,111600000.0
2009-04-09 18:22:00,0.8991,0.89915,0.899,0.8991,76600000.0
2009-04-09 18:23:00,0.8991,0.8992,0.89865,0.8988,234200000.0
2009-04-09 18:24:00,0.8988,0.8988,0.8987,0.8988,76800000.0
2009-04-09 18:25:00,0.8988,0.89885,0.89875,0.89885,120200000.0
2009-04-09 18:26:00,0.89885,0.89885,0.89875,0.8988,121200000.0
2009-04-09 18:27:00,0.89885,0.8989,0.8988,0.8988,79600000.0
2009-04-09 18:28:00,0.89885,0.89895,0.8988,0.8989,48800000.0
2009-04-09 18:29:00,0.8989,0.899,0.8989,0.89895,54400000.0
2009-04-09 18:30:00,0.89895,0.899,0.8989,0.8989,49800000.0
2009-04-09 18:31:00,0.89885,0.89885,0.89855,0.89865,250200000.0
2009-04-09 18:32:00,0.89865,0.8987,0.8986,0.8987,114600000.0
2009-04-09 18:33:00,0.8987,0.8988,0.89865,0.89875,95800000.0
2009-04-09 18:34:00,0.89875,0.89885,0.89875,0.89885,118600000.0
2009-04-09 18:35:00,0.89885,0.899,0.89885,0.89895,146200000.0
2009-04-09 18:36:00,0.89895,0.8991,0.89895,0.899,113400000.0
2009-04-09 18:37:00,0.89895,0.89905,0.89875,0.89875,207000000.0
2009-04-09 18:38:00,0.8988,0.89885,0.8987,0.8987,85800000.0
2009-04-09 18:39:00,0.8988,0.89895,0.89865,0.89885,86000000.0
2009-04-09 18:40:00,0.89885,0.899,0.8988,0.899,145400000.0
2009-04-09 18:41:00,0.899,0.8991,0.89895,0.89905,100600000.0
2009-04-09 18:42:00,0.8991,0.8991,0.89895,0.899,58600000.0
2009-04-09 18:43:00,0.899,0.899,0.89885,0.89895,57000000.0
2009-04-09 18:44:00,0.89895,0.89905,0.89885,0.899,80000000.0
2009-04-09 18:45:00,0.89895,0.899,0.89875,0.8988,125400000.0
2009-04-09 18:46:00,0.89875,0.8989,0.8987,0.8987,173600000.0
2009-04-09 18:47:00,0.8987,0.8987,0.8987,0.8987,65600000.0
2009-04-09 18:48:00,0.8987,0.89885,0.8985,0.89855,166200000.0
2009-04-09 18:49:00,0.89855,0.8986,0.89855,0.89855,41800000.0
2009-04-09 18:50:00,0.89855,0.89865,0.8985,0.89865,170800000.0
2009-04-09 18:51:00,0.8985,0.89865,0.8985,0.89865,267800000.0
2009-04-09 18:52:00,0.8986,0.8986,0.89855,0.8986,82400000.0
2009-04-09 18:53:00,0.8986,0.8986,0.89855,0.8986,61600000.0
2009-04-09 18:54:00,0.8986,0.8986,0.89845,0.89845,92800001.0
2009-04-09 18:55:00,0.89855,0.8986,0.8985,0.8986,210800000.0
2009-04-09 18:56:00,0.8986,0.89875,0.89855,0.89865,136000000.0
2009-04-09 18:57:00,0.89865,0.8987,0.8986,0.8987,96600000.0
2009-04-09 18:58:00,0.8987,0.8987,0.89855,0.8986,59800000.0
2009-04-09 18:59:00,0.8986,0.8986,0.89835,0.8985,266500002.0
2009-04-09 19:00:00,0.89845,0.89855,0.8983,0.8983,363000000.0
2009-04-09 19:01:00,0.89835,0.8985,0.8983,0.89835,220800000.0
2009-04-09 19:02:00,0.8984,0.89855,0.89835,0.8985,100000000.0
2009-04-09 19:03:00,0.89855,0.89855,0.8985,0.8985,64000000.0
2009-04-09 19:04:00,0.89855,0.89855,0.8985,0.89855,32000000.0
2009-04-09 19:05:00,0.89855,0.8986,0.89845,0.89855,60200000.0
2009-04-09 19:06:00,0.89855,0.89855,0.8985,0.8985,14000000.0
2009-04-09 19:07:00,0.8985,0.8987,0.8985,0.8987,35800000.0
2009-04-09 19:08:00,0.8985,0.89865,0.89845,0.89855,108600000.0
2009-04-09 19:09:00,0.89855,0.8986,0.8985,0.8985,105200000.0
2009-04-09 19:10:00,0.89855,0.89885,0.89845,0.89875,199200000.0
2009-04-09 19:11:00,0.89875,0.8989,0.89875,0.89875,173800000.0
2009-04-09 19:12:00,0.8988,0.89895,0.8986,0.89875,196400000.0
2009-04-09 19:13:00,0.89875,0.8988,0.8987,0.8987,51400000.0
2009-04-09 19:14:00,0.8987,0.8987,0.8985,0.89865,52200000.0
2009-04-09 19:15:00,0.8986,0.89865,0.89855,0.89855,67600000.0
2009-04-09 19:16:00,0.89855,0.89855,0.89845,0.89845,213200000.0
2009-04-09 19:17:00,0.8985,0.89885,0.89845,0.89855,144800000.0
2009-04-09 19:18:00,0.89855,0.8986,0.89845,0.8985,146200000.0
2009-04-09 19:19:00,0.8985,0.89855,0.8984,0.8985,173200000.0
2009-04-09 19:20:00,0.89845,0.8985,0.89835,0.89845,129200000.0
2009-04-09 19:21:00,0.89845,0.8985,0.8983,0.89835,163600000.0
2009-04-09 19:22:00,0.89835,0.8984,0.8983,0.8983,111200000.0
2009-04-09 19:23:00,0.89835,0.89835,0.89835,0.89835,31400000.0
2009-04-09 19:24:00,0.8983,0.89835,0.89815,0.89815,91600000.0
2009-04-09 19:25:00,0.8982,0.8982,0.89805,0.89805,83000000.0
2009-04-09 19:26:00,0.89805,0.8981,0.898,0.89805,105400000.0
2009-04-09 19:27:00,0.89805,0.89815,0.89805,0.89815,35800000.0
2009-04-09 19:28:00,0.89815,0.89835,0.89815,0.89815,43800000.0
2009-04-09 19:29:00,0.89825,0.89825,0.8981,0.8981,21600000.0
2009-04-09 19:30:00,0.89815,0.8982,0.8981,0.89815,48400000.0
2009-04-09 19:31:00,0.89815,0.8983,0.8981,0.89815,108200000.0
2009-04-09 19:32:00,0.8982,0.8982,0.89815,0.8982,48800000.0
2009-04-09 19:33:00,0.8982,0.8982,0.89815,0.89815,11000000.0
2009-04-09 19:34:00,0.8982,0.8982,0.8981,0.89815,70600000.0
2009-04-09 19:35:00,0.89815,0.89815,0.8981,0.8981,58000000.0
2009-04-09 19:36:00,0.89815,0.8982,0.8981,0.89815,38200000.0
2009-04-09 19:37:00,0.8981,0.89815,0.89805,0.89805,20800000.0
2009-04-09 19:38:00,0.89805,0.89805,0.898,0.89805,57400000.0
2009-04-09 19:39:00,0.89805,0.8981,0.898,0.89805,66400000.0
2009-04-09 19:40:00,0.898,0.8981,0.898,0.89805,41200000.0
2009-04-09 19:41:00,0.89805,0.8981,0.89805,0.8981,20000000.0
2009-04-09 19:42:00,0.8981,0.8981,0.89805,0.8981,23800000.0
2009-04-09 19:43:00,0.8981,0.8981,0.8974,0.89755,112800000.0
2009-04-09 19:44:00,0.89755,0.8977,0.89755,0.89765,80000000.0
2009-04-09 19:45:00,0.8976,0.89765,0.8976,0.89765,9200000.0
2009-04-09 19:46:00,0.89765,0.8977,0.8972,0.89735,376000000.0
2009-04-09 19:47:00,0.8974,0.8974,0.89715,0.8973,111400000.0
2009-04-09 19:48:00,0.8973,0.8974,0.89725,0.89735,108800000.0
2009-04-09 19:49:00,0.89735,0.89755,0.89735,0.89755,76200000.0
2009-04-09 19:50:00,0.89755,0.8976,0.89755,0.8976,76000000.0
2009-04-09 19:51:00,0.8976,0.8979,0.8976,0.8978,129600000.0
2009-04-09 19:52:00,0.89775,0.8978,0.89765,0.89775,86600000.0
2009-04-09 19:53:00,0.89775,0.89785,0.8977,0.8977,36400000.0
2009-04-09 19:54:00,0.8977,0.89775,0.89765,0.89765,109200000.0
2009-04-09 19:55:00,0.89765,0.89775,0.89755,0.8976,42800000.0
2009-04-09 19:56:00,0.89755,0.8977,0.89755,0.89765,87800000.0
2009-04-09 19:57:00,0.8976,0.8977,0.89755,0.8977,53200000.0
2009-04-09 19:58:00,0.8977,0.89775,0.89765,0.89775,74200000.0
2009-04-09 19:59:00,0.8978,0.89785,0.8974,0.89775,113000000.0
2009-04-09 20:00:00,0.89775,0.8979,0.89765,0.8977,140600000.0
2009-04-09 20:01:00,0.8976,0.8978,0.8976,0.89775,49400000.0
2009-04-09 20:02:00,0.8977,0.89775,0.89765,0.8977,69800000.0
2009-04-09 20:03:00,0.8977,0.8978,0.8977,0.8977,70200000.0
2009-04-09 20:04:00,0.8977,0.89775,0.89765,0.89765,76400000.0
2009-04-09 20:05:00,0.8977,0.8978,0.8977,0.89775,45600000.0
2009-04-09 20:06:00,0.89775,0.8978,0.8977,0.8978,45600000.0
2009-04-09 20:07:00,0.8978,0.89785,0.89775,0.89775,100800000.0
2009-04-09 20:08:00,0.8977,0.89775,0.8976,0.8976,92800000.0
2009-04-09 20:09:00,0.8977,0.89775,0.89765,0.89765,73200000.0
2009-04-09 20:10:00,0.8976,0.89765,0.8974,0.8975,115200000.0
2009-04-09 20:11:00,0.8975,0.8975,0.8974,0.89745,84400000.0
2009-04-09 20:12:00,0.8975,0.89755,0.89735,0.89735,80400000.0
2009-04-09 20:13:00,0.89735,0.8975,0.8973,0.89745,83600000.0
2009-04-09 20:14:00,0.8975,0.8976,0.8973,0.8976,107200000.0
2009-04-09 20:15:00,0.8976,0.89765,0.8974,0.89755,113400000.0
2009-04-09 20:16:00,0.8975,0.89765,0.8974,0.89765,107000000.0
2009-04-09 20:17:00,0.89765,0.89765,0.89755,0.8976,45600000.0
2009-04-09 20:18:00,0.8976,0.89785,0.8976,0.8978,152000000.0
2009-04-09 20:19:00,0.8978,0.89785,0.89775,0.8978,60400000.0
2009-04-09 20:20:00,0.89785,0.89785,0.8978,0.8978,9800000.0
2009-04-09 20:21:00,0.89785,0.89785,0.8978,0.8978,14600000.0
2009-04-09 20:22:00,0.8978,0.8978,0.89775,0.8978,24400000.0
2009-04-09 20:23:00,0.8978,0.89785,0.8978,0.8978,44000000.0
2009-04-09 20:24:00,0.8978,0.89785,0.8978,0.8978,40600000.0
2009-04-09 20:25:00,0.8978,0.89785,0.8978,0.89785,53600000.0
2009-04-09 20:26:00,0.8978,0.8978,0.8978,0.8978,16800000.0
2009-04-09 20:27:00,0.8978,0.8978,0.89775,0.89775,105800000.0
2009-04-09 20:28:00,0.89775,0.89775,0.89765,0.89765,100400000.0
2009-04-09 20:29:00,0.89765,0.8977,0.8976,0.8977,67600000.0
2009-04-09 20:30:00,0.89765,0.8977,0.89765,0.8977,142200000.0
2009-04-09 20:31:00,0.8977,0.89775,0.8975,0.8975,72000000.0
2009-04-09 20:32:00,0.89755,0.89755,0.89745,0.89755,21400000.0
2009-04-09 20:33:00,0.8975,0.8975,0.89745,0.8975,42400000.0
2009-04-09 20:34:00,0.89745,0.8975,0.89745,0.8975,161800000.0
2009-04-09 20:35:00,0.8975,0.8975,0.89745,0.8975,177800000.0
2009-04-09 20:36:00,0.8975,0.8975,0.89745,0.89745,32400000.0
2009-04-09 20:37:00,0.89745,0.8975,0.89745,0.8975,42000000.0
2009-04-09 20:38:00,0.8975,0.8975,0.89745,0.8975,16800000.0
2009-04-09 20:39:00,0.8975,0.8975,0.89735,0.8975,87000000.0
2009-04-09 20:40:00,0.8974,0.8974,0.89735,0.8974,92400000.0
2009-04-09 20:41:00,0.8974,0.8974,0.8974,0.8974,82200000.0
2009-04-09 20:42:00,0.8974,0.89745,0.8973,0.8973,197400000.0
2009-04-09 20:43:00,0.8973,0.8973,0.89725,0.89725,102600000.0
2009-04-09 20:44:00,0.89725,0.89725,0.89715,0.89715,50000000.0
2009-04-09 20:45:00,0.89715,0.8973,0.8971,0.89715,174000000.0
2009-04-09 20:46:00,0.89715,0.89735,0.89715,0.8973,103000000.0
2009-04-09 20:47:00,0.8973,0.8973,0.8973,0.8973,43600000.0
2009-04-09 20:48:00,0.8973,0.89735,0.8973,0.8973,50400000.0
2009-04-09 20:49:00,0.8973,0.89735,0.8972,0.89725,153000000.0
2009-04-09 20:50:00,0.89725,0.89735,0.8972,0.8972,143000000.0
2009-04-09 20:51:00,0.8972,0.89735,0.8971,0.89725,202800000.0
2009-04-09 20:52:00,0.8973,0.8973,0.8972,0.89725,126200000.0
2009-04-09 20:53:00,0.89725,0.89725,0.8972,0.89725,29200000.0
2009-04-09 20:54:00,0.89725,0.89725,0.89715,0.8972,62200000.0
2009-04-09 20:55:00,0.8972,0.8972,0.897,0.89705,81600000.0
2009-04-09 20:56:00,0.89705,0.89715,0.89695,0.89695,152200000.0
2009-04-09 20:57:00,0.89695,0.897,0.89695,0.897,28800000.0
2009-04-09 20:58:00,0.89695,0.897,0.89685,0.8969,195400000.0
2009-04-09 20:59:00,0.8969,0.8969,0.8966,0.8967,160200000.0
2009-04-09 21:00:00,0.89675,0.89695,0.8967,0.8967,220200000.0
2009-04-09 21:01:00,0.8967,0.8968,0.8966,0.8966,332800000.0
2009-04-09 21:02:00,0.8966,0.89665,0.89655,0.89655,78400000.0
2009-04-09 21:03:00,0.89655,0.89665,0.89655,0.89665,106400000.0
2009-04-09 21:04:00,0.8967,0.8968,0.89665,0.8967,112400000.0
2009-04-09 21:05:00,0.8966,0.8968,0.8966,0.89675,145000000.0
2009-04-09 21:06:00,0.89675,0.89675,0.89675,0.89675,5200000.0
2009-04-09 21:07:00,0.8968,0.8969,0.89675,0.8968,106800000.0
2009-04-09 21:08:00,0.8968,0.8968,0.89665,0.89665,70000000.0
2009-04-09 21:09:00,0.8967,0.8968,0.8967,0.8968,44000000.0
2009-04-09 21:10:00,0.8967,0.8968,0.8967,0.8968,52200000.0
2009-04-09 21:11:00,0.8968,0.89685,0.8968,0.8968,46600000.0
2009-04-09 21:12:00,0.8968,0.89685,0.8967,0.89675,119400000.0
2009-04-09 21:13:00,0.89665,0.89675,0.89635,0.8965,188600000.0
2009-04-09 21:14:00,0.8965,0.8965,0.8965,0.8965,15600000.0
2009-04-09 21:15:00,0.8965,0.8966,0.89645,0.89645,181200000.0
2009-04-09 21:16:00,0.8964,0.89645,0.8964,0.8964,98800000.0
2009-04-09 21:17:00,0.89645,0.89655,0.8964,0.8964,131600000.0
2009-04-09 21:18:00,0.89645,0.8966,0.89645,0.8966,19600000.0
2009-04-09 21:19:00,0.8965,0.89665,0.8964,0.8965,238000000.0
2009-04-09 21:20:00,0.8965,0.8965,0.8964,0.8964,358400000.0
2009-04-09 21:21:00,0.8964,0.8965,0.8964,0.8964,128200000.0
2009-04-09 21:22:00,0.8964,0.89655,0.89635,0.8964,389000000.0
2009-04-09 21:23:00,0.8964,0.8964,0.8964,0.8964,82400000.0
2009-04-09 21:24:00,0.8964,0.89645,0.89635,0.89645,144000000.0
2009-04-09 21:25:00,0.8965,0.89665,0.89645,0.89655,83800000.0
2009-04-09 21:26:00,0.8965,0.8965,0.8965,0.8965,18800000.0
2009-04-09 21:27:00,0.89655,0.8966,0.8965,0.89655,80600000.0
2009-04-09 21:28:00,0.89665,0.89675,0.8966,0.89665,73400000.0
2009-04-09 21:29:00,0.89642,0.89651,0.89626,0.89642,407200000.0
2009-04-09 21:30:00,0.89665,0.89665,0.8966,0.8966,31200000.0
2009-04-09 21:31:00,0.8966,0.8966,0.8966,0.8966,40000000.0
2009-04-09 21:32:00,0.8966,0.8966,0.8966,0.8966,29800000.0
2009-04-09 21:33:00,0.8966,0.89685,0.8964,0.89685,88000000.0
2009-04-09 21:34:00,0.89685,0.89705,0.8967,0.89705,135200000.0
2009-04-09 21:35:00,0.89705,0.8972,0.89705,0.8972,100800000.0
2009-04-09 21:36:00,0.89725,0.8975,0.8971,0.89725,435200001.0
2009-04-09 21:37:00,0.8974,0.8974,0.89735,0.89735,157200000.0
2009-04-09 21:38:00,0.89735,0.89765,0.89735,0.89755,256000000.0
2009-04-09 21:39:00,0.89755,0.8976,0.8974,0.89755,158000000.0
2009-04-09 21:40:00,0.89745,0.8975,0.89745,0.89745,47200000.0
2009-04-09 21:41:00,0.89745,0.8975,0.89735,0.89745,52800000.0
2009-04-09 21:42:00,0.8974,0.89745,0.8973,0.8974,109600000.0
2009-04-09 21:43:00,0.8975,0.8977,0.8975,0.8976,189400000.0
2009-04-09 21:44:00,0.8976,0.89775,0.8976,0.89765,83800000.0
2009-04-09 21:45:00,0.89765,0.8977,0.8976,0.8977,72800000.0
2009-04-09 21:46:00,0.8976,0.89765,0.89755,0.8976,51400000.0
2009-04-09 21:47:00,0.8975,0.8975,0.8972,0.8972,107000000.0
2009-04-09 21:48:00,0.8972,0.8974,0.8972,0.8974,61400000.0
2009-04-09 21:49:00,0.89735,0.89745,0.89735,0.8974,38800000.0
2009-04-09 21:50:00,0.8974,0.89745,0.8974,0.89745,20400000.0
2009-04-09 21:51:00,0.8974,0.8974,0.8974,0.8974,4400000.0
2009-04-09 21:52:00,0.8974,0.8974,0.8974,0.8974,2000000.0
2009-04-09 21:53:00,0.89745,0.8975,0.8974,0.89745,36600000.0
2009-04-09 21:54:00,0.89755,0.89755,0.8975,0.8975,51400000.0
2009-04-09 21:55:00,0.89755,0.89755,0.89745,0.8975,36600000.0
2009-04-09 21:56:00,0.8975,0.89765,0.8975,0.8975,45600000.0
2009-04-09 21:57:00,0.89745,0.89745,0.8974,0.89745,47000000.0
2009-04-09 21:58:00,0.8975,0.8975,0.8975,0.8975,19200000.0
2009-04-09 21:59:00,0.8976,0.8977,0.89745,0.89745,148000000.0
2009-04-09 22:00:00,0.89745,0.89745,0.89735,0.89735,44200000.0
2009-04-09 22:01:00,0.8973,0.8973,0.8972,0.8972,54800000.0
2009-04-09 22:02:00,0.8972,0.89725,0.8972,0.89725,30200000.0
2009-04-09 22:03:00,0.89725,0.89725,0.89715,0.8972,29600000.0
2009-04-09 22:04:00,0.89725,0.89725,0.8972,0.8972,23600000.0
2009-04-09 22:05:00,0.89725,0.89725,0.89725,0.89725,1000000.0
2009-04-09 22:06:00,0.89725,0.89725,0.8971,0.89715,97400000.0
2009-04-09 22:07:00,0.8971,0.89725,0.8971,0.8971,86200000.0
2009-04-09 22:08:00,0.8971,0.8971,0.8971,0.8971,10400000.0
2009-04-09 22:09:00,0.8971,0.8971,0.897,0.897,181799995.0
2009-04-09 22:10:00,0.897,0.8972,0.89695,0.8971,99200000.0
2009-04-09 22:11:00,0.8971,0.8971,0.89705,0.89705,37800000.0
2009-04-09 22:12:00,0.89705,0.89705,0.89705,0.89705,92600000.0
2009-04-09 22:13:00,0.89705,0.89705,0.89705,0.89705,62000000.0
2009-04-09 22:14:00,0.89705,0.8972,0.89705,0.8972,75600000.0
2009-04-09 22:15:00,0.8972,0.89745,0.8972,0.89735,67400000.0
2009-04-09 22:16:00,0.89735,0.89735,0.8972,0.89725,22600000.0
2009-04-09 22:17:00,0.89725,0.8974,0.8972,0.89725,133200000.0
2009-04-09 22:18:00,0.8973,0.8973,0.8973,0.8973,2400000.0
2009-04-09 22:19:00,0.8973,0.8973,0.89725,0.8973,15000000.0
2009-04-09 22:20:00,0.89725,0.8973,0.89725,0.8973,4800000.0
2009-04-09 22:21:00,0.8973,0.8973,0.89725,0.8973,105400000.0
2009-04-09 22:22:00,0.89725,0.8973,0.89725,0.8973,62000000.0
2009-04-09 22:23:00,0.89725,0.89735,0.89715,0.89715,63800000.0
2009-04-09 22:24:00,0.89715,0.89715,0.89715,0.89715,4400000.0
2009-04-09 22:25:00,0.89715,0.8972,0.8971,0.8972,35600000.0
2009-04-09 22:26:00,0.8972,0.8972,0.8972,0.8972,24800000.0
2009-04-09 22:27:00,0.89715,0.89715,0.89715,0.89715,14400000.0
2009-04-09 22:28:00,0.89715,0.89715,0.89715,0.89715,11000000.0
2009-04-09 22:29:00,0.89725,0.89735,0.89725,0.89735,39800000.0
2009-04-09 22:30:00,0.89735,0.89735,0.89735,0.89735,15600000.0
2009-04-09 22:31:00,0.89735,0.89735,0.8972,0.8972,26600000.0
2009-04-09 22:32:00,0.8972,0.89725,0.8972,0.8972,39800000.0
2009-04-09 22:33:00,0.89725,0.89725,0.8972,0.8972,27000000.0
2009-04-09 22:34:00,0.8972,0.8972,0.8972,0.8972,18400000.0
2009-04-09 22:35:00,0.8972,0.8972,0.89715,0.8972,38400000.0
2009-04-09 22:36:00,0.89715,0.89715,0.8971,0.8971,55200000.0
2009-04-09 22:37:00,0.89715,0.89715,0.897,0.897,6600000.0
2009-04-09 22:38:00,0.897,0.897,0.89695,0.89695,5800000.0
2009-04-09 22:39:00,0.897,0.897,0.89695,0.89695,9600000.0
2009-04-09 22:40:00,0.89695,0.89705,0.89695,0.89695,28800000.0
2009-04-09 22:41:00,0.89705,0.8971,0.89705,0.8971,4000000.0
2009-04-09 22:42:00,0.89715,0.8972,0.8971,0.8972,22800000.0
2009-04-09 22:43:00,0.8971,0.8971,0.8971,0.8971,22200000.0
2009-04-09 22:44:00,0.8971,0.8971,0.89705,0.89705,9200000.0
2009-04-09 22:45:00,0.89705,0.8971,0.897,0.8971,69800000.0
2009-04-09 22:46:00,0.8971,0.8971,0.897,0.8971,71000000.0
2009-04-09 22:47:00,0.89715,0.89715,0.89705,0.8971,59800000.0
2009-04-09 22:48:00,0.8971,0.89715,0.8971,0.89715,37800000.0
2009-04-09 22:49:00,0.8971,0.8971,0.8969,0.8969,16400000.0
2009-04-09 22:50:00,0.8969,0.897,0.8969,0.897,42000000.0
2009-04-09 22:51:00,0.89695,0.89695,0.8969,0.8969,19800000.0
2009-04-09 22:52:00,0.8969,0.8969,0.8964,0.8967,109400000.0
2009-04-09 22:53:00,0.8967,0.8967,0.89665,0.89665,63000000.0
2009-04-09 22:54:00,0.89665,0.8968,0.89665,0.8968,78600000.0
2009-04-09 22:55:00,0.89695,0.89705,0.8969,0.89705,33600000.0
2009-04-09 22:56:00,0.89705,0.8971,0.89705,0.89705,26800000.0
2009-04-09 22:57:00,0.89705,0.8971,0.897,0.89705,78200000.0
2009-04-09 22:58:00,0.89705,0.89705,0.89675,0.897,47200000.0
2009-04-09 22:59:00,0.89705,0.8971,0.897,0.89705,37800000.0
2009-04-09 23:00:00,0.897,0.897,0.89655,0.8966,26400000.0
2009-04-09 23:01:00,0.89655,0.89655,0.8965,0.8965,20200000.0
2009-04-09 23:02:00,0.8966,0.8967,0.8966,0.8966,3000000.0
2009-04-09 23:03:00,0.8967,0.8967,0.89655,0.8966,10000000.0
2009-04-09 23:04:00,0.89655,0.8967,0.8965,0.89655,38800000.0
2009-04-09 23:05:00,0.89655,0.89665,0.89655,0.89655,5000000.0
2009-04-09 23:06:00,0.8965,0.8968,0.8965,0.8967,66600000.0
2009-04-09 23:07:00,0.8967,0.89685,0.89665,0.89685,114000000.0
2009-04-09 23:08:00,0.89685,0.8969,0.89675,0.8968,25800000.0
2009-04-09 23:09:00,0.8968,0.8968,0.8968,0.8968,2400000.0
2009-04-09 23:10:00,0.8968,0.8968,0.8968,0.8968,3400000.0
2009-04-09 23:11:00,0.89627,0.89653,0.89623,0.89653,78800000.0
2009-04-09 23:12:00,0.89661,0.89661,0.89627,0.89636,68600000.0
2009-04-09 23:13:00,0.89675,0.89685,0.8966,0.8967,34600000.0
2009-04-09 23:14:00,0.89665,0.89675,0.8966,0.8966,11200000.0
2009-04-09 23:15:00,0.8966,0.89715,0.89655,0.89705,67600000.0
2009-04-09 23:16:00,0.89705,0.8973,0.89655,0.8973,42600000.0
2009-04-09 23:17:00,0.89725,0.89735,0.8967,0.89695,52200000.0
2009-04-09 23:18:00,0.89707,0.89707,0.89689,0.89691,124800000.0
2009-04-09 23:19:00,0.89695,0.89695,0.89675,0.8969,20600000.0
2009-04-09 23:20:00,0.8969,0.8973,0.8968,0.8973,36400000.0
2009-04-09 23:21:00,0.8973,0.8973,0.89725,0.89725,12000000.0
2009-04-09 23:22:00,0.89725,0.8973,0.89725,0.8973,8800000.0
2009-04-09 23:23:00,0.89717,0.89723,0.89713,0.89723,132200000.0
2009-04-09 23:24:00,0.89706,0.89715,0.89701,0.89709,64400000.0
2009-04-09 23:25:00,0.8973,0.8973,0.89725,0.8973,12000000.0
2009-04-09 23:26:00,0.89715,0.89715,0.89705,0.89705,12400000.0
2009-04-09 23:27:00,0.8971,0.8971,0.8971,0.8971,1000000.0
2009-04-09 23:28:00,0.89705,0.8971,0.89705,0.8971,3000000.0
2009-04-09 23:29:00,0.89746,0.8975,0.89743,0.89743,119600000.0
2009-04-09 23:30:00,0.8971,0.8971,0.897,0.8971,6000000.0
2009-04-09 23:31:00,0.89715,0.8972,0.89715,0.8972,4000000.0
2009-04-09 23:32:00,0.89705,0.8971,0.8969,0.8969,9400000.0
2009-04-09 23:33:00,0.89675,0.89678,0.89659,0.8966,139200000.0
2009-04-09 23:34:00,0.89675,0.89675,0.89675,0.89675,1000000.0
2009-04-09 23:35:00,0.8968,0.89685,0.8968,0.8968,3000000.0
2009-04-09 23:36:00,0.89673,0.89673,0.89648,0.89661,236400000.0
2009-04-09 23:37:00,0.89665,0.8967,0.8965,0.8965,284600000.0
2009-04-09 23:38:00,0.89675,0.8968,0.89659,0.8968,111400000.0
2009-04-09 23:39:00,0.89662,0.89676,0.89641,0.89669,95800000.0
2009-04-09 23:40:00,0.89685,0.89685,0.8968,0.8968,4000000.0
2009-04-09 23:41:00,0.8968,0.89685,0.8968,0.89685,2000000.0
2009-04-09 23:42:00,0.8969,0.8969,0.8969,0.8969,1000000.0
2009-04-09 23:43:00,0.89675,0.89688,0.89672,0.89672,137400000.0
2009-04-09 23:44:00,0.89686,0.89689,0.89654,0.89688,125000000.0
2009-04-09 23:45:00,0.89643,0.8968,0.89643,0.8968,116000000.0
2009-04-09 23:46:00,0.89695,0.89705,0.89695,0.897,4000000.0
2009-04-09 23:47:00,0.89695,0.89695,0.89695,0.89695,1000000.0
2009-04-09 23:48:00,0.89695,0.89715,0.89695,0.89715,3000000.0
2009-04-09 23:49:00,0.89719,0.89719,0.89692,0.89708,98800000.0
2009-04-09 23:50:00,0.8973,0.8973,0.8973,0.8973,1000000.0
2009-04-09 23:51:00,0.8972,0.8972,0.8972,0.8972,1000000.0
2009-04-09 23:52:00,0.8972,0.8973,0.89715,0.8972,8000000.0
2009-04-09 23:53:00,0.8972,0.8972,0.89715,0.89715,2000000.0
2009-04-09 23:54:00,0.8971,0.8972,0.8971,0.8971,4000000.0
2009-04-09 23:55:00,0.89693,0.89707,0.89685,0.89693,251800000.0
2009-04-09 23:56:00,0.89704,0.89717,0.89692,0.89715,84200000.0
2009-04-09 23:57:00,0.8971,0.8971,0.897,0.897,3400000.0
2009-04-09 23:58:00,0.89695,0.89695,0.8964,0.8964,97600000.0
2009-04-09 23:59:00,0.8964,0.8967,0.8964,0.8966,110800000.0
2009-04-10 00:00:00,0.89665,0.8967,0.89635,0.8966,46800000.0
2009-04-10 00:01:00,0.89647,0.89655,0.89643,0.89645,211200000.0
2009-04-10 00:02:00,0.8966,0.8966,0.89635,0.89645,46600000.0
2009-04-10 00:03:00,0.89645,0.8966,0.89645,0.8966,12000000.0
2009-04-10 00:04:00,0.89655,0.8967,0.89655,0.8967,8800000.0
2009-04-10 00:05:00,0.8967,0.8967,0.89665,0.8967,37200000.0
2009-04-10 00:06:00,0.89648,0.89654,0.89645,0.89649,72600000.0
2009-04-10 00:07:00,0.89665,0.89665,0.89665,0.89665,32000000.0
2009-04-10 00:08:00,0.89665,0.8967,0.89665,0.89665,54400000.0
2009-04-10 00:09:00,0.8968,0.8968,0.8968,0.8968,9600000.0
2009-04-10 00:10:00,0.89675,0.8969,0.89665,0.89665,90200000.0
2009-04-10 00:11:00,0.8967,0.8967,0.89655,0.8967,47400000.0
2009-04-10 00:12:00,0.8967,0.8967,0.8967,0.8967,32000000.0
2009-04-10 00:13:00,0.89685,0.8969,0.8968,0.8968,33600000.0
2009-04-10 00:14:00,0.89675,0.89675,0.89675,0.89675,30800000.0
2009-04-10 00:15:00,0.89675,0.89705,0.8967,0.8969,77600000.0
2009-04-10 00:16:00,0.8969,0.8969,0.8969,0.8969,9600000.0
2009-04-10 00:17:00,0.89665,0.89682,0.89665,0.89678,106400000.0
2009-04-10 00:18:00,0.89695,0.89695,0.8969,0.8969,14400000.0
2009-04-10 00:19:00,0.8969,0.8971,0.8969,0.8969,24400000.0
2009-04-10 00:20:00,0.8969,0.8969,0.89685,0.89685,8400000.0
2009-04-10 00:21:00,0.89685,0.89705,0.89685,0.89695,53400000.0
2009-04-10 00:22:00,0.89695,0.8971,0.89695,0.89705,113600000.0
2009-04-10 00:23:00,0.8972,0.8972,0.89705,0.8971,27800000.0
2009-04-10 00:24:00,0.89715,0.89715,0.89695,0.89695,24000000.0
2009-04-10 00:25:00,0.89695,0.897,0.89695,0.89695,30400000.0
2009-04-10 00:26:00,0.89695,0.89695,0.89695,0.89695,9600000.0
2009-04-10 00:27:00,0.89695,0.89695,0.89695,0.89695,14400000.0
2009-04-10 00:28:00,0.89695,0.89695,0.89695,0.89695,9600000.0
2009-04-10 00:29:00,0.8966,0.8967,0.8966,0.89665,96000000.0
2009-04-10 00:30:00,0.897,0.897,0.897,0.897,115200000.0
2009-04-10 00:31:00,0.897,0.897,0.8969,0.8969,20200000.0
2009-04-10 00:32:00,0.89695,0.89695,0.89695,0.89695,1000000.0
2009-04-10 00:33:00,0.89683,0.89694,0.89669,0.89694,6800000.0
2009-04-10 00:34:00,0.8969,0.89695,0.8968,0.89685,71600000.0
2009-04-10 00:35:00,0.89695,0.89695,0.89685,0.89685,7800000.0
2009-04-10 00:36:00,0.89685,0.8969,0.89685,0.89685,14200000.0
2009-04-10 00:37:00,0.8969,0.8969,0.8968,0.89685,12400000.0
2009-04-10 00:38:00,0.8968,0.89685,0.89675,0.8968,9400000.0
2009-04-10 00:39:00,0.89675,0.89675,0.8965,0.89665,14000000.0
2009-04-10 00:40:00,0.89665,0.89675,0.89665,0.89675,7000000.0
2009-04-10 00:41:00,0.8968,0.89695,0.8967,0.8969,21600000.0
2009-04-10 00:42:00,0.89695,0.89725,0.89685,0.89715,27800000.0
2009-04-10 00:43:00,0.89715,0.89715,0.89675,0.897,48000000.0
2009-04-10 00:44:00,0.89705,0.89705,0.8968,0.8968,14400000.0
2009-04-10 00:45:00,0.8969,0.897,0.8969,0.897,15800000.0
2009-04-10 00:46:00,0.8969,0.89695,0.89685,0.89685,27000000.0
2009-04-10 00:47:00,0.8969,0.8969,0.8969,0.8969,7800000.0
2009-04-10 00:48:00,0.89695,0.89695,0.8969,0.8969,5000000.0
2009-04-10 00:49:00,0.89685,0.8969,0.8968,0.89685,5000000.0
2009-04-10 00:50:00,0.89685,0.89685,0.89685,0.89685,4000000.0
2009-04-10 00:51:00,0.89695,0.89695,0.8969,0.89695,7000000.0
2009-04-10 00:52:00,0.89695,0.89695,0.89695,0.89695,4000000.0
2009-04-10 00:53:00,0.89695,0.897,0.89665,0.8967,29400000.0
2009-04-10 00:54:00,0.89675,0.89675,0.89675,0.89675,1000000.0
2009-04-10 00:55:00,0.8967,0.89675,0.8965,0.8965,9800000.0
2009-04-10 00:56:00,0.89663,0.89663,0.89641,0.89641,301200000.0
2009-04-10 00:57:00,0.8965,0.8965,0.8965,0.8965,1000000.0
2009-04-10 00:58:00,0.89665,0.89665,0.8965,0.8965,2000000.0
2009-04-10 00:59:00,0.8964,0.89645,0.8964,0.89645,2000000.0
2009-04-10 01:00:00,0.8966,0.8966,0.8966,0.8966,2000000.0
2009-04-10 01:01:00,0.89665,0.89665,0.89665,0.89665,1000000.0
2009-04-10 01:02:00,0.8967,0.89685,0.89665,0.89685,8800000.0
2009-04-10 01:03:00,0.8968,0.89685,0.8968,0.8968,13400000.0
2009-04-10 01:04:00,0.8969,0.8974,0.896,0.89645,199000000.0
2009-04-10 01:05:00,0.89645,0.897,0.89615,0.89675,61000000.0
2009-04-10 01:06:00,0.8967,0.897,0.8965,0.8966,99800000.0
2009-04-10 01:07:00,0.8966,0.8967,0.8964,0.8965,21000000.0
2009-04-10 01:08:00,0.8965,0.8965,0.8964,0.8965,40600000.0
2009-04-10 01:09:00,0.8965,0.89675,0.89645,0.89645,112200000.0
2009-04-10 01:10:00,0.8965,0.89675,0.89625,0.89645,153200000.0
2009-04-10 01:11:00,0.89645,0.8966,0.8963,0.8964,52200000.0
2009-04-10 01:12:00,0.89645,0.89645,0.89645,0.89645,3600000.0
2009-04-10 01:13:00,0.89645,0.8966,0.89635,0.89635,188200000.0
2009-04-10 01:14:00,0.89635,0.89635,0.89625,0.89635,114200000.0
2009-04-10 01:15:00,0.89635,0.89645,0.8962,0.8962,99000000.0
2009-04-10 01:16:00,0.89625,0.89635,0.89615,0.89635,129600000.0
2009-04-10 01:17:00,0.89635,0.8966,0.89605,0.8962,298400000.0
2009-04-10 01:18:00,0.89625,0.89645,0.89625,0.8964,92000000.0
2009-04-10 01:19:00,0.89635,0.89645,0.89635,0.89645,77000000.0
2009-04-10 01:20:00,0.89645,0.89645,0.89645,0.89645,41600000.0
2009-04-10 01:21:00,0.89645,0.89645,0.89645,0.89645,104800000.0
2009-04-10 01:22:00,0.89645,0.8965,0.8962,0.89625,208300000.0
2009-04-10 01:23:00,0.8963,0.89635,0.8962,0.8963,226000000.0
2009-04-10 01:24:00,0.8963,0.8963,0.8962,0.8962,87600000.0
2009-04-10 01:25:00,0.8962,0.8963,0.89585,0.89595,355600000.0
2009-04-10 01:26:00,0.8959,0.8961,0.8957,0.89595,311200000.0
2009-04-10 01:27:00,0.896,0.89615,0.8959,0.8961,505400000.0
2009-04-10 01:28:00,0.8961,0.8963,0.89595,0.89615,301400000.0
2009-04-10 01:29:00,0.89615,0.89615,0.8961,0.8961,193000000.0
2009-04-10 01:30:00,0.8961,0.8962,0.8961,0.89615,214000000.0
2009-04-10 01:31:00,0.89615,0.8964,0.8961,0.89625,403400000.0
2009-04-10 01:32:00,0.8963,0.89675,0.8963,0.89645,102200000.0
2009-04-10 01:33:00,0.89645,0.8965,0.89645,0.89645,166200000.0
2009-04-10 01:34:00,0.8964,0.8966,0.8964,0.89655,310800003.0
2009-04-10 01:35:00,0.8966,0.89675,0.8965,0.89675,93000001.0
2009-04-10 01:36:00,0.89675,0.89715,0.89655,0.89655,490000000.0
2009-04-10 01:37:00,0.8966,0.8967,0.89645,0.89645,136600000.0
2009-04-10 01:38:00,0.89645,0.8965,0.89615,0.89645,88400000.0
2009-04-10 01:39:00,0.89645,0.89685,0.8963,0.8967,123200000.0
2009-04-10 01:40:00,0.8967,0.8967,0.89655,0.89655,18400000.0
2009-04-10 01:41:00,0.8966,0.8966,0.89655,0.89655,53400000.0
2009-04-10 01:42:00,0.8966,0.8966,0.89635,0.89645,127800000.0
2009-04-10 01:43:00,0.8964,0.8964,0.89615,0.89615,143000000.0
2009-04-10 01:44:00,0.8962,0.8964,0.8962,0.89625,86800000.0
2009-04-10 01:45:00,0.89625,0.8965,0.89625,0.8964,71600000.0
2009-04-10 01:46:00,0.8965,0.8966,0.89595,0.8961,64000000.0
2009-04-10 01:47:00,0.8961,0.8961,0.8961,0.8961,21600000.0
2009-04-10 01:48:00,0.8961,0.8963,0.8961,0.8963,14600000.0
2009-04-10 01:49:00,0.8963,0.8963,0.8963,0.8963,38200000.0
2009-04-10 01:50:00,0.89625,0.89625,0.89585,0.8961,60000000.0
2009-04-10 01:51:00,0.8961,0.89625,0.8961,0.8961,99200000.0
2009-04-10 01:52:00,0.8961,0.89625,0.8961,0.8962,127800000.0
2009-04-10 01:53:00,0.89625,0.89625,0.89605,0.8961,11800000.0
2009-04-10 01:54:00,0.8961,0.89635,0.8961,0.8961,59800000.0
2009-04-10 01:55:00,0.89605,0.89635,0.89605,0.89635,33000000.0
2009-04-10 01:56:00,0.89635,0.8966,0.89615,0.8964,61000000.0
2009-04-10 01:57:00,0.8964,0.89655,0.8964,0.8964,69800000.0
2009-04-10 01:58:00,0.8964,0.8967,0.89635,0.8965,102400000.0
2009-04-10 01:59:00,0.8964,0.8965,0.89625,0.8963,51000000.0
2009-04-10 02:00:00,0.89635,0.89645,0.8961,0.89615,48200000.0
2009-04-10 02:01:00,0.8961,0.8962,0.8961,0.8962,32200000.0
2009-04-10 02:02:00,0.8962,0.8964,0.8962,0.8962,28200000.0
2009-04-10 02:03:00,0.8963,0.89635,0.8962,0.8962,19000000.0
2009-04-10 02:04:00,0.8962,0.8967,0.8962,0.8964,173000000.0
2009-04-10 02:05:00,0.8964,0.8965,0.89615,0.89615,90400000.0
2009-04-10 02:06:00,0.89625,0.89635,0.8961,0.89625,80200000.0
2009-04-10 02:07:00,0.89645,0.89655,0.89645,0.8965,22600000.0
2009-04-10 02:08:00,0.8965,0.8966,0.89635,0.8965,47800000.0
2009-04-10 02:09:00,0.89655,0.89655,0.8963,0.8963,20800000.0
2009-04-10 02:10:00,0.8963,0.89645,0.89625,0.89625,36600000.0
2009-04-10 02:11:00,0.89625,0.89625,0.896,0.8961,97800000.0
2009-04-10 02:12:00,0.89605,0.89615,0.89605,0.8961,8200000.0
2009-04-10 02:13:00,0.8962,0.8962,0.89575,0.8958,49800000.0
2009-04-10 02:14:00,0.8959,0.896,0.8959,0.8959,6600000.0
2009-04-10 02:15:00,0.8958,0.8962,0.8957,0.8957,196200000.0
2009-04-10 02:16:00,0.89585,0.8962,0.8958,0.8958,50200000.0
2009-04-10 02:17:00,0.8958,0.8959,0.8958,0.8958,78400000.0
2009-04-10 02:18:00,0.8958,0.89595,0.89575,0.8959,160400000.0
2009-04-10 02:19:00,0.8959,0.89595,0.8958,0.8958,43800000.0
2009-04-10 02:20:00,0.8958,0.8958,0.89575,0.8958,213400000.0
2009-04-10 02:21:00,0.8958,0.8958,0.89575,0.89575,228800000.0
2009-04-10 02:22:00,0.8958,0.8958,0.8957,0.8958,189600000.0
2009-04-10 02:23:00,0.896,0.89615,0.89585,0.89605,62000000.0
2009-04-10 02:24:00,0.896,0.89635,0.896,0.8963,139800000.0
2009-04-10 02:25:00,0.8962,0.8964,0.89585,0.89615,77400000.0
2009-04-10 02:26:00,0.89605,0.8963,0.89605,0.8963,53800000.0
2009-04-10 02:27:00,0.89625,0.89625,0.896,0.89605,25400000.0
2009-04-10 02:28:00,0.89605,0.89605,0.89605,0.89605,2800000.0
2009-04-10 02:29:00,0.89605,0.89605,0.89605,0.89605,16600000.0
2009-04-10 02:30:00,0.89605,0.89605,0.89605,0.89605,4200000.0
2009-04-10 02:31:00,0.89577,0.89581,0.89577,0.89581,7800000.0
2009-04-10 02:32:00,0.89605,0.89605,0.89605,0.89605,11200000.0
2009-04-10 02:33:00,0.89605,0.89605,0.89605,0.89605,29000000.0
2009-04-10 02:34:00,0.89605,0.89605,0.89595,0.896,45200000.0
2009-04-10 02:35:00,0.896,0.896,0.896,0.896,20600000.0
2009-04-10 02:36:00,0.896,0.896,0.896,0.896,11200000.0
2009-04-10 02:37:00,0.896,0.89605,0.89595,0.89605,34000000.0
2009-04-10 02:38:00,0.896,0.89605,0.8959,0.896,26200000.0
2009-04-10 02:39:00,0.896,0.896,0.89535,0.8955,193800000.0
2009-04-10 02:40:00,0.89555,0.89565,0.8955,0.8955,142400000.0
2009-04-10 02:41:00,0.89555,0.89555,0.89545,0.8955,90600001.0
2009-04-10 02:42:00,0.8955,0.8955,0.8955,0.8955,79600000.0
2009-04-10 02:43:00,0.8955,0.8955,0.89545,0.8955,168800000.0
2009-04-10 02:44:00,0.8955,0.8957,0.8955,0.8956,158000000.0
2009-04-10 02:45:00,0.8956,0.8958,0.8956,0.8957,90000000.0
2009-04-10 02:46:00,0.89575,0.8958,0.89575,0.8958,38800000.0
2009-04-10 02:47:00,0.8958,0.8958,0.89565,0.8957,43800000.0
2009-04-10 02:48:00,0.89565,0.8957,0.89565,0.8957,19800000.0
2009-04-10 02:49:00,0.8957,0.8957,0.89565,0.89565,13600000.0
2009-04-10 02:50:00,0.8957,0.8958,0.89565,0.8958,20400000.0
2009-04-10 02:51:00,0.89565,0.89565,0.89565,0.89565,5600000.0
2009-04-10 02:52:00,0.89565,0.8957,0.89565,0.8957,29400000.0
2009-04-10 02:53:00,0.8957,0.8957,0.8954,0.89545,62000000.0
2009-04-10 02:54:00,0.89545,0.8956,0.89545,0.89555,288800000.0
2009-04-10 02:55:00,0.89555,0.8956,0.89545,0.8956,176600000.0
2009-04-10 02:56:00,0.8956,0.8956,0.8956,0.8956,29600000.0
2009-04-10 02:57:00,0.8956,0.8956,0.8955,0.8956,44000000.0
2009-04-10 02:58:00,0.8956,0.8956,0.8956,0.8956,12000000.0
2009-04-10 02:59:00,0.89565,0.8957,0.8955,0.8955,30600000.0
2009-04-10 03:00:00,0.8955,0.89555,0.8955,0.89555,78400000.0
2009-04-10 03:01:00,0.89555,0.89555,0.8954,0.8955,62000000.0
2009-04-10 03:02:00,0.8955,0.89555,0.8955,0.89555,13800000.0
2009-04-10 03:03:00,0.8955,0.89555,0.89545,0.89555,26600000.0
2009-04-10 03:04:00,0.89555,0.89555,0.89555,0.89555,6000000.0
2009-04-10 03:05:00,0.8955,0.89555,0.89545,0.8955,73400000.0
2009-04-10 03:06:00,0.89527,0.89532,0.89513,0.89532,36200000.0
2009-04-10 03:07:00,0.8955,0.8956,0.8955,0.8956,36600000.0
2009-04-10 03:08:00,0.8956,0.8956,0.89555,0.8956,19000000.0
2009-04-10 03:09:00,0.8956,0.89565,0.8955,0.89555,151200000.0
2009-04-10 03:10:00,0.89555,0.8957,0.89545,0.8957,180200000.0
2009-04-10 03:11:00,0.8957,0.89585,0.8957,0.8958,182200000.0
2009-04-10 03:12:00,0.8958,0.89605,0.8957,0.8958,152000000.0
2009-04-10 03:13:00,0.8958,0.8959,0.89575,0.89575,34600000.0
2009-04-10 03:14:00,0.8958,0.89585,0.8958,0.89585,5000000.0
2009-04-10 03:15:00,0.89585,0.89585,0.8955,0.8956,68600000.0
2009-04-10 03:16:00,0.8956,0.896,0.89555,0.89575,153200000.0
2009-04-10 03:17:00,0.89575,0.8958,0.89565,0.89565,37200000.0
2009-04-10 03:18:00,0.8958,0.89585,0.8956,0.8956,39400000.0
2009-04-10 03:19:00,0.8956,0.89562,0.89534,0.89557,53000000.0
2009-04-10 03:20:00,0.8956,0.8956,0.8956,0.8956,7800000.0
2009-04-10 03:21:00,0.89565,0.8958,0.89565,0.89565,22200000.0
2009-04-10 03:22:00,0.8957,0.8958,0.89565,0.8957,105400000.0
2009-04-10 03:23:00,0.8958,0.89595,0.89565,0.8958,80800000.0
2009-04-10 03:24:00,0.8958,0.8958,0.8957,0.89575,61800000.0
2009-04-10 03:25:00,0.89575,0.8959,0.89575,0.89585,93200000.0
2009-04-10 03:26:00,0.89585,0.8961,0.89585,0.896,78200000.0
2009-04-10 03:27:00,0.8961,0.8965,0.8961,0.8964,200000000.0
2009-04-10 03:28:00,0.89645,0.89645,0.896,0.89605,43000000.0
2009-04-10 03:29:00,0.89605,0.89615,0.89605,0.89615,14200000.0
2009-04-10 03:30:00,0.89615,0.89615,0.89615,0.89615,4000000.0
2009-04-10 03:31:00,0.896,0.8961,0.896,0.8961,47600000.0
2009-04-10 03:32:00,0.89625,0.89625,0.8961,0.89615,62000000.0
2009-04-10 03:33:00,0.8962,0.89625,0.896,0.896,76600000.0
2009-04-10 03:34:00,0.896,0.89605,0.896,0.89605,22600000.0
2009-04-10 03:35:00,0.896,0.89625,0.896,0.896,64400000.0
2009-04-10 03:36:00,0.896,0.8961,0.89595,0.89605,137200000.0
2009-04-10 03:37:00,0.896,0.896,0.89595,0.896,94800000.0
2009-04-10 03:38:00,0.896,0.896,0.89595,0.896,55900000.0
2009-04-10 03:39:00,0.896,0.8961,0.896,0.89605,26800000.0
2009-04-10 03:40:00,0.89605,0.8961,0.89595,0.89595,72800000.0
2009-04-10 03:41:00,0.89595,0.896,0.89595,0.896,19400000.0
2009-04-10 03:42:00,0.89605,0.89605,0.89595,0.89605,80400000.0
2009-04-10 03:43:00,0.8961,0.8961,0.89605,0.89605,17000000.0
2009-04-10 03:44:00,0.89605,0.8961,0.89605,0.89605,72600000.0
2009-04-10 03:45:00,0.89605,0.89625,0.89595,0.89605,147000000.0
2009-04-10 03:46:00,0.89605,0.8962,0.89605,0.8962,143400000.0
2009-04-10 03:47:00,0.8962,0.8962,0.896,0.89605,101200000.0
2009-04-10 03:48:00,0.896,0.8961,0.896,0.8961,106200000.0
2009-04-10 03:49:00,0.8961,0.89615,0.8961,0.8961,37200000.0
2009-04-10 03:50:00,0.8961,0.8962,0.89595,0.89595,152800000.0
2009-04-10 03:51:00,0.89595,0.896,0.89595,0.89595,131400000.0
2009-04-10 03:52:00,0.89595,0.896,0.8957,0.8957,132200000.0
2009-04-10 03:53:00,0.89575,0.8959,0.8957,0.8958,187400000.0
2009-04-10 03:54:00,0.89555,0.89605,0.89545,0.89575,89000000.0
2009-04-10 03:55:00,0.8958,0.8958,0.89555,0.89565,105200000.0
2009-04-10 03:56:00,0.8958,0.89585,0.8957,0.8957,39400000.0
2009-04-10 03:57:00,0.89585,0.8959,0.8958,0.8959,32200000.0
2009-04-10 03:58:00,0.8959,0.8959,0.8958,0.8958,12200000.0
2009-04-10 03:59:00,0.8958,0.89615,0.8958,0.89615,76400000.0
2009-04-10 04:00:00,0.89605,0.8963,0.896,0.89625,87400000.0
2009-04-10 04:01:00,0.89625,0.89655,0.896,0.89615,137600000.0
2009-04-10 04:02:00,0.89605,0.8961,0.8959,0.8961,39200000.0
2009-04-10 04:03:00,0.8961,0.8963,0.8957,0.896,180400000.0
2009-04-10 04:04:00,0.8959,0.896,0.89585,0.89585,133200000.0
2009-04-10 04:05:00,0.89585,0.89605,0.8958,0.89595,110400000.0
2009-04-10 04:06:00,0.89597,0.89599,0.89592,0.89592,5000000.0
2009-04-10 04:07:00,0.896,0.8962,0.8958,0.896,259200000.0
2009-04-10 04:08:00,0.896,0.8962,0.89585,0.89605,264600000.0
2009-04-10 04:09:00,0.89605,0.8962,0.8958,0.89605,146600000.0
2009-04-10 04:10:00,0.89615,0.8963,0.89605,0.89625,116200000.0
2009-04-10 04:11:00,0.89625,0.89665,0.89625,0.89635,247200000.0
2009-04-10 04:12:00,0.8963,0.89645,0.8963,0.8963,159400000.0
2009-04-10 04:13:00,0.8963,0.89645,0.8963,0.89635,30000000.0
2009-04-10 04:14:00,0.8963,0.8963,0.89615,0.89615,19000000.0
2009-04-10 04:15:00,0.8961,0.8962,0.896,0.89605,42200000.0
2009-04-10 04:16:00,0.89605,0.8962,0.89605,0.89605,62400000.0
2009-04-10 04:17:00,0.8961,0.89615,0.8961,0.89615,11600000.0
2009-04-10 04:18:00,0.89615,0.89635,0.89605,0.8963,94800000.0
2009-04-10 04:19:00,0.8963,0.8963,0.8962,0.89625,53000000.0
2009-04-10 04:20:00,0.8963,0.8963,0.8962,0.8963,56200000.0
2009-04-10 04:21:00,0.8962,0.8963,0.8962,0.8963,19400000.0
2009-04-10 04:22:00,0.89625,0.8963,0.8962,0.89625,40800000.0
2009-04-10 04:23:00,0.89625,0.8963,0.89605,0.89615,122400000.0
2009-04-10 04:24:00,0.89615,0.8962,0.8958,0.8958,74800000.0
2009-04-10 04:25:00,0.89595,0.89595,0.89575,0.8959,109000000.0
2009-04-10 04:26:00,0.89579,0.89591,0.89579,0.89591,35800000.0
2009-04-10 04:27:00,0.89595,0.89605,0.8959,0.8959,116200000.0
2009-04-10 04:28:00,0.8959,0.8959,0.89575,0.8958,64000000.0
2009-04-10 04:29:00,0.8958,0.896,0.8958,0.896,47200000.0
2009-04-10 04:30:00,0.896,0.896,0.8958,0.8958,32800000.0
2009-04-10 04:31:00,0.8958,0.8961,0.8958,0.896,72400000.0
2009-04-10 04:32:00,0.89605,0.8963,0.89605,0.89605,56800000.0
2009-04-10 04:33:00,0.89605,0.8962,0.896,0.896,59000000.0
2009-04-10 04:34:00,0.89605,0.8964,0.89605,0.89625,61600000.0
2009-04-10 04:35:00,0.8963,0.8965,0.896,0.89605,233600000.0
2009-04-10 04:36:00,0.8961,0.89635,0.8961,0.8962,108200000.0
2009-04-10 04:37:00,0.8962,0.8962,0.89575,0.89585,69000000.0
2009-04-10 04:38:00,0.89595,0.8961,0.89595,0.89605,94000000.0
2009-04-10 04:39:00,0.89605,0.89615,0.8959,0.896,199000000.0
2009-04-10 04:40:00,0.896,0.89615,0.896,0.896,58200000.0
2009-04-10 04:41:00,0.896,0.8961,0.896,0.8961,61800000.0
2009-04-10 04:42:00,0.89623,0.89623,0.89612,0.8962,6000000.0
2009-04-10 04:43:00,0.8961,0.8962,0.8961,0.89615,77800000.0
2009-04-10 04:44:00,0.8962,0.8962,0.89615,0.89615,29600000.0
2009-04-10 04:45:00,0.89617,0.89623,0.89602,0.89602,33700000.0
2009-04-10 04:46:00,0.89571,0.89603,0.89571,0.89603,7600000.0
2009-04-10 04:47:00,0.8962,0.89625,0.89615,0.89615,69000000.0
2009-04-10 04:48:00,0.89615,0.89615,0.89615,0.89615,6600000.0
2009-04-10 04:49:00,0.89605,0.8962,0.8957,0.8957,21600000.0
2009-04-10 04:50:00,0.89615,0.89615,0.89615,0.89615,13200000.0
2009-04-10 04:51:00,0.89615,0.89625,0.89615,0.89615,38400000.0
2009-04-10 04:52:00,0.89615,0.8962,0.89615,0.89615,28800000.0
2009-04-10 04:53:00,0.89615,0.89615,0.89605,0.8961,20000000.0
2009-04-10 04:54:00,0.89605,0.89605,0.896,0.896,6400000.0
2009-04-10 04:55:00,0.89605,0.8961,0.89605,0.8961,73800000.0
2009-04-10 04:56:00,0.89605,0.8961,0.89605,0.8961,2000000.0
2009-04-10 04:57:00,0.89605,0.8962,0.896,0.8962,98600000.0
2009-04-10 04:58:00,0.89625,0.89625,0.89615,0.8962,64200000.0
2009-04-10 04:59:00,0.8962,0.89635,0.89615,0.89615,79000000.0
2009-04-10 05:00:00,0.89625,0.8963,0.8961,0.89615,49400000.0
2009-04-10 05:01:00,0.8961,0.8961,0.89605,0.8961,21200000.0
2009-04-10 05:02:00,0.8961,0.89615,0.8961,0.89615,12600000.0
2009-04-10 05:03:00,0.8961,0.8962,0.8961,0.89615,27400000.0
2009-04-10 05:04:00,0.8962,0.8962,0.8961,0.89615,33000000.0
2009-04-10 05:05:00,0.8962,0.8962,0.8961,0.8961,12200000.0
2009-04-10 05:06:00,0.8961,0.89615,0.89605,0.89605,26400000.0
2009-04-10 05:07:00,0.8961,0.8961,0.8961,0.8961,5200000.0
2009-04-10 05:08:00,0.8961,0.8961,0.89605,0.89605,15800000.0
2009-04-10 05:09:00,0.8961,0.8961,0.89605,0.89605,13000000.0
2009-04-10 05:10:00,0.8961,0.8961,0.896,0.896,13000000.0
2009-04-10 05:11:00,0.896,0.896,0.896,0.896,5800000.0
2009-04-10 05:12:00,0.89605,0.89605,0.896,0.89605,11800000.0
2009-04-10 05:13:00,0.8961,0.8962,0.896,0.89605,36000000.0
2009-04-10 05:14:00,0.8961,0.89615,0.89605,0.8961,33000000.0
2009-04-10 05:15:00,0.8959,0.89606,0.89586,0.89606,24600000.0
2009-04-10 05:16:00,0.8961,0.8961,0.89605,0.8961,23000000.0
2009-04-10 05:17:00,0.896,0.89605,0.896,0.89605,16600000.0
2009-04-10 05:18:00,0.89605,0.89605,0.896,0.89605,15200000.0
2009-04-10 05:19:00,0.89605,0.89605,0.89605,0.89605,1000000.0
2009-04-10 05:20:00,0.8961,0.8961,0.896,0.896,79200000.0
2009-04-10 05:21:00,0.89605,0.8961,0.89605,0.89605,26400000.0
2009-04-10 05:22:00,0.89605,0.8963,0.896,0.8963,283600000.0
2009-04-10 05:23:00,0.8963,0.8963,0.89625,0.8963,12000000.0
2009-04-10 05:24:00,0.8963,0.8963,0.8963,0.8963,2600000.0
2009-04-10 05:25:00,0.8963,0.8963,0.8962,0.8962,7600000.0
2009-04-10 05:26:00,0.8963,0.8963,0.89625,0.8963,15800000.0
2009-04-10 05:27:00,0.89625,0.8963,0.89625,0.8963,11200000.0
2009-04-10 05:28:00,0.89625,0.89625,0.89625,0.89625,3000000.0
2009-04-10 05:29:00,0.89612,0.89632,0.89612,0.89632,80000000.0
2009-04-10 05:30:00,0.8963,0.89645,0.89625,0.89645,66000000.0
2009-04-10 05:31:00,0.8964,0.89645,0.8963,0.89645,53200000.0
2009-04-10 05:32:00,0.8964,0.89645,0.8964,0.89645,4200000.0
2009-04-10 05:33:00,0.8964,0.8964,0.8964,0.8964,3400000.0
2009-04-10 05:34:00,0.89645,0.89645,0.89645,0.89645,2000000.0
2009-04-10 05:35:00,0.89645,0.89645,0.89635,0.89645,37200000.0
2009-04-10 05:36:00,0.89635,0.89635,0.89625,0.8963,14700000.0
2009-04-10 05:37:00,0.89625,0.89625,0.89615,0.89615,10400000.0
2009-04-10 05:38:00,0.8962,0.8964,0.89615,0.8964,58800000.0
2009-04-10 05:39:00,0.8964,0.8964,0.8962,0.89625,80000000.0
2009-04-10 05:40:00,0.89625,0.89625,0.89625,0.89625,1000000.0
2009-04-10 05:41:00,0.89635,0.89635,0.8962,0.8962,21200000.0
2009-04-10 05:42:00,0.8962,0.8962,0.89615,0.89615,18800000.0
2009-04-10 05:43:00,0.89615,0.8964,0.89615,0.8964,70600000.0
2009-04-10 05:44:00,0.8964,0.8964,0.8962,0.8962,33000000.0
2009-04-10 05:45:00,0.8962,0.8963,0.8962,0.8962,12400000.0
2009-04-10 05:46:00,0.89613,0.89625,0.89604,0.89622,67400000.0
2009-04-10 05:47:00,0.8962,0.8963,0.89615,0.89615,11800000.0
2009-04-10 05:48:00,0.8961,0.8961,0.89605,0.89605,3400000.0
2009-04-10 05:49:00,0.896,0.89605,0.896,0.89605,4000000.0
2009-04-10 05:50:00,0.896,0.89605,0.896,0.89605,2000000.0
2009-04-10 05:51:00,0.896,0.896,0.896,0.896,1000000.0
2009-04-10 05:52:00,0.896,0.89605,0.896,0.896,22400000.0
2009-04-10 05:53:00,0.89602,0.89602,0.89582,0.89601,13600000.0
2009-04-10 05:54:00,0.89597,0.89599,0.89587,0.89587,33600000.0
2009-04-10 05:55:00,0.89595,0.89609,0.89587,0.89608,23400000.0
2009-04-10 05:56:00,0.89597,0.89608,0.89577,0.89608,24200000.0
2009-04-10 05:57:00,0.896,0.896,0.896,0.896,7800000.0
2009-04-10 05:58:00,0.896,0.896,0.896,0.896,4200000.0
2009-04-10 05:59:00,0.89608,0.89608,0.89586,0.89598,46200000.0
2009-04-10 06:00:00,0.896,0.89605,0.896,0.896,41600000.0
2009-04-10 06:01:00,0.896,0.896,0.896,0.896,21800000.0
2009-04-10 06:02:00,0.89595,0.89595,0.89595,0.89595,50400000.0
2009-04-10 06:03:00,0.89595,0.896,0.89595,0.896,40400000.0
2009-04-10 06:04:00,0.89605,0.89609,0.89581,0.8959,48700000.0
2009-04-10 06:05:00,0.896,0.896,0.896,0.896,10800000.0
2009-04-10 06:06:00,0.89575,0.89598,0.89568,0.89598,68400000.0
2009-04-10 06:07:00,0.896,0.896,0.896,0.896,56000000.0
2009-04-10 06:08:00,0.89605,0.89605,0.896,0.896,60800000.0
2009-04-10 06:09:00,0.89595,0.89595,0.89582,0.89585,54600000.0
2009-04-10 06:10:00,0.89614,0.89614,0.89569,0.89605,51000000.0
2009-04-10 06:11:00,0.896,0.8961,0.896,0.896,97800000.0
2009-04-10 06:12:00,0.896,0.8962,0.89595,0.89605,55600000.0
2009-04-10 06:13:00,0.8961,0.89615,0.8958,0.8958,18200000.0
2009-04-10 06:14:00,0.8958,0.8958,0.89575,0.89575,3000000.0
2009-04-10 06:15:00,0.89575,0.8958,0.89555,0.89555,12600000.0
2009-04-10 06:16:00,0.89555,0.89578,0.89553,0.89553,18200000.0
2009-04-10 06:17:00,0.8955,0.89575,0.8955,0.89553,59200000.0
2009-04-10 06:18:00,0.8957,0.89575,0.8957,0.89575,50200000.0
2009-04-10 06:19:00,0.89575,0.89575,0.8957,0.89575,7400000.0
2009-04-10 06:20:00,0.89575,0.89575,0.8957,0.89575,9400000.0
2009-04-10 06:21:00,0.8957,0.89575,0.8957,0.89575,11800000.0
2009-04-10 06:22:00,0.8958,0.8958,0.89575,0.8958,38000000.0
2009-04-10 06:23:00,0.8958,0.89585,0.89575,0.89585,6200000.0
2009-04-10 06:24:00,0.8958,0.8958,0.8957,0.8957,38800000.0
2009-04-10 06:25:00,0.8957,0.8958,0.8957,0.8958,105600000.0
2009-04-10 06:26:00,0.89585,0.89585,0.89585,0.89585,3000000.0
2009-04-10 06:27:00,0.8958,0.89605,0.8958,0.89605,34200000.0
2009-04-10 06:28:00,0.89605,0.8961,0.896,0.8961,47000000.0
2009-04-10 06:29:00,0.89605,0.89605,0.896,0.89605,33800000.0
2009-04-10 06:30:00,0.89605,0.89605,0.896,0.896,15400000.0
2009-04-10 06:31:00,0.896,0.89605,0.896,0.89605,7400000.0
2009-04-10 06:32:00,0.89605,0.8961,0.896,0.89605,19400000.0
2009-04-10 06:33:00,0.89605,0.89605,0.89605,0.89605,18200000.0
2009-04-10 06:34:00,0.89605,0.8961,0.89605,0.89605,41600000.0
2009-04-10 06:35:00,0.89605,0.89605,0.896,0.896,38400000.0
2009-04-10 06:36:00,0.896,0.896,0.896,0.896,5400000.0
2009-04-10 06:37:00,0.896,0.896,0.896,0.896,38600000.0
2009-04-10 06:38:00,0.896,0.89605,0.89595,0.896,192400000.0
2009-04-10 06:39:00,0.89595,0.896,0.89595,0.89595,83200000.0
2009-04-10 06:40:00,0.89595,0.89605,0.89595,0.89605,29400000.0
2009-04-10 06:41:00,0.89598,0.89608,0.89584,0.89584,121600000.0
2009-04-10 06:42:00,0.89615,0.89615,0.89581,0.89597,157200000.0
2009-04-10 06:43:00,0.89586,0.89612,0.89586,0.89602,124800000.0
2009-04-10 06:44:00,0.89591,0.89605,0.89588,0.8959,36700000.0
2009-04-10 06:45:00,0.89607,0.89609,0.8959,0.89609,63000000.0
2009-04-10 06:46:00,0.89605,0.89605,0.89605,0.89605,6000000.0
2009-04-10 06:47:00,0.89605,0.89605,0.89605,0.89605,17200000.0
2009-04-10 06:48:00,0.8961,0.89625,0.8961,0.89615,144400000.0
2009-04-10 06:49:00,0.8962,0.89635,0.8961,0.8962,119200000.0
2009-04-10 06:50:00,0.89625,0.8964,0.8962,0.89625,131000000.0
2009-04-10 06:51:00,0.89625,0.8964,0.89625,0.89625,69000000.0
2009-04-10 06:52:00,0.89625,0.8964,0.8962,0.8962,65600000.0
2009-04-10 06:53:00,0.8962,0.8962,0.8962,0.8962,1000000.0
2009-04-10 06:54:00,0.8962,0.89625,0.8961,0.89625,22800000.0
2009-04-10 06:55:00,0.8962,0.8962,0.8962,0.8962,2000000.0
2009-04-10 06:56:00,0.89615,0.8962,0.89615,0.8962,7400000.0
2009-04-10 06:57:00,0.8962,0.8962,0.896,0.8961,86600000.0
2009-04-10 06:58:00,0.8961,0.8962,0.8961,0.8961,50000000.0
2009-04-10 06:59:00,0.896,0.896,0.896,0.896,11400000.0
2009-04-10 07:00:00,0.896,0.89625,0.89595,0.8961,41400000.0
2009-04-10 07:01:00,0.89601,0.89618,0.89599,0.89618,95000000.0
2009-04-10 07:02:00,0.8961,0.8961,0.89605,0.89605,2000000.0
2009-04-10 07:03:00,0.8961,0.8963,0.89605,0.8962,54400000.0
2009-04-10 07:04:00,0.89625,0.8963,0.89625,0.89625,10400000.0
2009-04-10 07:05:00,0.89625,0.89625,0.89615,0.89615,12600000.0
2009-04-10 07:06:00,0.8961,0.89615,0.8961,0.89615,61400000.0
2009-04-10 07:07:00,0.8961,0.8961,0.8961,0.8961,42000000.0
2009-04-10 07:08:00,0.8961,0.89625,0.8961,0.89625,38200000.0
2009-04-10 07:09:00,0.8962,0.8963,0.8962,0.8963,25200000.0
2009-04-10 07:10:00,0.8962,0.8963,0.8962,0.8963,17000000.0
2009-04-10 07:11:00,0.8963,0.8964,0.89605,0.89605,32200000.0
2009-04-10 07:12:00,0.89605,0.89605,0.896,0.89605,12400000.0
2009-04-10 07:13:00,0.89605,0.8961,0.89605,0.89605,21200000.0
2009-04-10 07:14:00,0.89605,0.8961,0.89605,0.8961,36200000.0
2009-04-10 07:15:00,0.8961,0.8962,0.8961,0.8961,31600000.0
2009-04-10 07:16:00,0.89605,0.8961,0.89605,0.8961,4400000.0
2009-04-10 07:17:00,0.8961,0.8961,0.89587,0.89607,56000000.0
2009-04-10 07:18:00,0.89605,0.89605,0.896,0.896,17400000.0
2009-04-10 07:19:00,0.896,0.89605,0.896,0.896,27800000.0
2009-04-10 07:20:00,0.896,0.89605,0.89595,0.89595,53800000.0
2009-04-10 07:21:00,0.89595,0.89595,0.89595,0.89595,64400000.0
2009-04-10 07:22:00,0.89595,0.89595,0.89595,0.89595,69400000.0
2009-04-10 07:23:00,0.89595,0.8961,0.89595,0.8961,53000000.0
2009-04-10 07:24:00,0.89605,0.89615,0.89605,0.8961,12600000.0
2009-04-10 07:25:00,0.89605,0.89625,0.89605,0.8961,58200000.0
2009-04-10 07:26:00,0.89615,0.89615,0.89605,0.8961,12600000.0
2009-04-10 07:27:00,0.89605,0.89615,0.89605,0.89615,59400000.0
2009-04-10 07:28:00,0.89615,0.89625,0.89605,0.89625,53800000.0
2009-04-10 07:29:00,0.89625,0.8963,0.89605,0.8961,252400000.0
2009-04-10 07:30:00,0.8961,0.89625,0.8961,0.8961,176600000.0
2009-04-10 07:31:00,0.89615,0.8963,0.89605,0.89605,10200000.0
2009-04-10 07:32:00,0.89625,0.89625,0.89625,0.89625,1000000.0
2009-04-10 07:33:00,0.89625,0.89625,0.89605,0.89605,8200000.0
2009-04-10 07:34:00,0.8962,0.8963,0.89605,0.89605,7400000.0
2009-04-10 07:35:00,0.89606,0.89613,0.89603,0.89603,85000000.0
2009-04-10 07:36:00,0.89613,0.89614,0.89579,0.89588,109800000.0
2009-04-10 07:37:00,0.8961,0.8961,0.8961,0.8961,4200000.0
2009-04-10 07:38:00,0.8962,0.8963,0.89605,0.89605,83200000.0
2009-04-10 07:39:00,0.89625,0.89625,0.89605,0.89625,9600000.0
2009-04-10 07:40:00,0.8963,0.8963,0.8963,0.8963,4200000.0
2009-04-10 07:41:00,0.8961,0.8963,0.8961,0.8963,19600000.0
2009-04-10 07:42:00,0.89631,0.89649,0.89599,0.89599,43200000.0
2009-04-10 07:43:00,0.8963,0.8963,0.8963,0.8963,51800000.0
2009-04-10 07:44:00,0.8964,0.8964,0.89615,0.8964,34400000.0
2009-04-10 07:45:00,0.89635,0.89635,0.89635,0.89635,1000000.0
2009-04-10 07:46:00,0.89625,0.89635,0.89625,0.89635,8800000.0
2009-04-10 07:47:00,0.89625,0.89635,0.89605,0.89615,20000000.0
2009-04-10 07:48:00,0.8962,0.8964,0.8962,0.8963,10600000.0
2009-04-10 07:49:00,0.8963,0.8963,0.8963,0.8963,28400000.0
2009-04-10 07:50:00,0.8963,0.89635,0.8963,0.89635,24800000.0
2009-04-10 07:51:00,0.89635,0.89635,0.89625,0.8963,52600000.0
2009-04-10 07:52:00,0.8963,0.8963,0.8961,0.8961,16800000.0
2009-04-10 07:53:00,0.8961,0.8961,0.8961,0.8961,4600000.0
2009-04-10 07:54:00,0.8961,0.89615,0.8961,0.89615,18400000.0
2009-04-10 07:55:00,0.8961,0.8963,0.896,0.896,225600000.0
2009-04-10 07:56:00,0.896,0.8961,0.896,0.89605,25400000.0
2009-04-10 07:57:00,0.8961,0.8961,0.8961,0.8961,10600000.0
2009-04-10 07:58:00,0.8961,0.8961,0.8961,0.8961,54200000.0
2009-04-10 07:59:00,0.8961,0.89615,0.8959,0.89595,84600000.0
2009-04-10 08:00:00,0.8961,0.8961,0.89585,0.8959,33000000.0
2009-04-10 08:01:00,0.8959,0.89595,0.8959,0.8959,33400000.0
2009-04-10 08:02:00,0.8959,0.8959,0.89575,0.8958,46200000.0
2009-04-10 08:03:00,0.8958,0.8958,0.89565,0.89565,15000000.0
2009-04-10 08:04:00,0.89565,0.89565,0.8956,0.8956,65400000.0
2009-04-10 08:05:00,0.89555,0.89585,0.89545,0.8958,145800000.0
2009-04-10 08:06:00,0.8958,0.8962,0.8958,0.89595,139500000.0
2009-04-10 08:07:00,0.89585,0.8962,0.89575,0.89615,63600000.0
2009-04-10 08:08:00,0.8961,0.8962,0.896,0.896,136600000.0
2009-04-10 08:09:00,0.8961,0.8961,0.89595,0.89595,122600000.0
2009-04-10 08:10:00,0.896,0.8966,0.89595,0.8961,206800000.0
2009-04-10 08:11:00,0.89625,0.8963,0.8957,0.8959,30800000.0
2009-04-10 08:12:00,0.8958,0.8961,0.8957,0.89575,17400000.0
2009-04-10 08:13:00,0.89575,0.8958,0.8957,0.8957,13000000.0
2009-04-10 08:14:00,0.8958,0.8963,0.89575,0.8963,26600000.0
2009-04-10 08:15:00,0.89625,0.8967,0.8959,0.89625,54600000.0
2009-04-10 08:16:00,0.8963,0.8963,0.89625,0.89625,2000000.0
2009-04-10 08:17:00,0.89635,0.89635,0.896,0.89605,11800000.0
2009-04-10 08:18:00,0.8961,0.89645,0.89595,0.89595,72800000.0
2009-04-10 08:19:00,0.896,0.8962,0.89555,0.8957,103000000.0
2009-04-10 08:20:00,0.89555,0.89585,0.89545,0.8958,191400000.0
2009-04-10 08:21:00,0.89565,0.89585,0.8956,0.8956,111800000.0
2009-04-10 08:22:00,0.8956,0.89575,0.89555,0.89555,111800000.0
2009-04-10 08:23:00,0.89555,0.8959,0.89555,0.8959,35600000.0
2009-04-10 08:24:00,0.89595,0.89595,0.89555,0.8956,9600000.0
2009-04-10 08:25:00,0.89565,0.89575,0.89565,0.8957,62200000.0
2009-04-10 08:26:00,0.89585,0.89605,0.8956,0.89605,151200000.0
2009-04-10 08:27:00,0.8957,0.8957,0.8957,0.8957,7200000.0
2009-04-10 08:28:00,0.8956,0.89565,0.8956,0.89565,7800000.0
2009-04-10 08:29:00,0.89565,0.89565,0.89565,0.89565,6400000.0
2009-04-10 08:30:00,0.8956,0.8964,0.8956,0.89605,163400000.0
2009-04-10 08:31:00,0.8961,0.8962,0.89595,0.8961,79200000.0
2009-04-10 08:32:00,0.8961,0.8961,0.89575,0.89575,22000000.0
2009-04-10 08:33:00,0.8958,0.8959,0.8958,0.8959,34000000.0
2009-04-10 08:34:00,0.896,0.896,0.89575,0.89575,40800000.0
2009-04-10 08:35:00,0.89585,0.89585,0.89585,0.89585,9200000.0
2009-04-10 08:36:00,0.89585,0.896,0.89585,0.896,46000000.0
2009-04-10 08:37:00,0.89605,0.89605,0.8959,0.8959,62400000.0
2009-04-10 08:38:00,0.8959,0.896,0.8959,0.8959,44800000.0
2009-04-10 08:39:00,0.8959,0.89615,0.89575,0.89575,33000000.0
2009-04-10 08:40:00,0.89585,0.89605,0.89585,0.8959,11600000.0
2009-04-10 08:41:00,0.8959,0.89595,0.8957,0.89595,19600000.0
2009-04-10 08:42:00,0.89605,0.8962,0.8958,0.8958,62800000.0
2009-04-10 08:43:00,0.8958,0.8959,0.8958,0.8958,43600000.0
2009-04-10 08:44:00,0.8958,0.89615,0.89575,0.89615,29600000.0
2009-04-10 08:45:00,0.89605,0.89615,0.89605,0.89605,25600000.0
2009-04-10 08:46:00,0.89615,0.89615,0.89615,0.89615,5000000.0
2009-04-10 08:47:00,0.89605,0.89615,0.89605,0.89615,35800000.0
2009-04-10 08:48:00,0.89615,0.89615,0.89615,0.89615,6000000.0
2009-04-10 08:49:00,0.89615,0.89615,0.89605,0.89615,23000000.0
2009-04-10 08:50:00,0.89615,0.89615,0.89615,0.89615,3000000.0
2009-04-10 08:51:00,0.8961,0.8963,0.8961,0.8963,44400000.0
2009-04-10 08:52:00,0.89625,0.8963,0.89615,0.89615,57400000.0
2009-04-10 08:53:00,0.8962,0.8963,0.8962,0.89625,80000000.0
2009-04-10 08:54:00,0.89625,0.8964,0.89625,0.89635,64800000.0
2009-04-10 08:55:00,0.89635,0.8964,0.89605,0.89605,78800000.0
2009-04-10 08:56:00,0.89605,0.89615,0.8957,0.8957,85600000.0
2009-04-10 08:57:00,0.8957,0.89585,0.8956,0.89565,98600000.0
2009-04-10 08:58:00,0.89575,0.89585,0.89565,0.8958,57600000.0
2009-04-10 08:59:00,0.8957,0.8958,0.8956,0.89575,102800000.0
2009-04-10 09:00:00,0.89575,0.8958,0.89555,0.89575,36000000.0
2009-04-10 09:01:00,0.89575,0.89605,0.89575,0.8959,65600000.0
2009-04-10 09:02:00,0.89595,0.8961,0.89585,0.8959,128600000.0
2009-04-10 09:03:00,0.8959,0.8959,0.89585,0.8959,60400000.0
2009-04-10 09:04:00,0.8959,0.8961,0.8959,0.8959,219200000.0
2009-04-10 09:05:00,0.8959,0.896,0.8959,0.896,78400000.0
2009-04-10 09:06:00,0.896,0.8961,0.89585,0.8959,129600000.0
2009-04-10 09:07:00,0.8959,0.896,0.89585,0.8959,134600000.0
2009-04-10 09:08:00,0.89605,0.89605,0.89585,0.8959,84200000.0
2009-04-10 09:09:00,0.896,0.896,0.89595,0.89595,65200000.0
2009-04-10 09:10:00,0.8958,0.89595,0.8958,0.89595,96200000.0
2009-04-10 09:11:00,0.8959,0.8961,0.89585,0.896,55200000.0
2009-04-10 09:12:00,0.89595,0.8961,0.8957,0.896,136400000.0
2009-04-10 09:13:00,0.89595,0.89615,0.89595,0.89615,116800000.0
2009-04-10 09:14:00,0.89615,0.8962,0.89605,0.8962,54600000.0
2009-04-10 09:15:00,0.8962,0.89625,0.8962,0.89625,26000000.0
2009-04-10 09:16:00,0.8963,0.8963,0.8962,0.8962,72400000.0
2009-04-10 09:17:00,0.8962,0.8963,0.89605,0.8961,144200000.0
2009-04-10 09:18:00,0.8961,0.8962,0.8961,0.8962,93800000.0
2009-04-10 09:19:00,0.8962,0.8963,0.8961,0.8963,91800000.0
2009-04-10 09:20:00,0.8963,0.89635,0.89625,0.89625,40000000.0
2009-04-10 09:21:00,0.89625,0.8963,0.89625,0.8963,12000000.0
2009-04-10 09:22:00,0.89639,0.8966,0.89633,0.8966,273800000.0
2009-04-10 09:23:00,0.8963,0.89635,0.89625,0.8963,69400000.0
2009-04-10 09:24:00,0.8963,0.8963,0.89605,0.89605,21800000.0
2009-04-10 09:25:00,0.8961,0.89635,0.896,0.896,11800000.0
2009-04-10 09:26:00,0.8961,0.8963,0.8961,0.8963,19400000.0
2009-04-10 09:27:00,0.89635,0.89635,0.89595,0.896,32200000.0
2009-04-10 09:28:00,0.89595,0.8961,0.89585,0.89585,20000000.0
2009-04-10 09:29:00,0.89585,0.89585,0.89585,0.89585,6400000.0
2009-04-10 09:30:00,0.89585,0.8961,0.89585,0.896,27800000.0
2009-04-10 09:31:00,0.89605,0.89605,0.89565,0.8958,21000000.0
2009-04-10 09:32:00,0.89581,0.89592,0.89581,0.89592,67800000.0
2009-04-10 09:33:00,0.8958,0.8958,0.89565,0.8958,20000000.0
2009-04-10 09:34:00,0.89565,0.8957,0.89565,0.8957,10400000.0
2009-04-10 09:35:00,0.8957,0.8957,0.89555,0.89555,15000000.0
2009-04-10 09:36:00,0.8958,0.8959,0.8958,0.8959,113800000.0
2009-04-10 09:37:00,0.8959,0.8959,0.8959,0.8959,34000000.0
2009-04-10 09:38:00,0.89595,0.89595,0.89595,0.89595,10400000.0
2009-04-10 09:39:00,0.89582,0.8959,0.89577,0.89577,57800000.0
2009-04-10 09:40:00,0.89595,0.896,0.89595,0.896,22400000.0
2009-04-10 09:41:00,0.896,0.8961,0.8959,0.8961,64800000.0
2009-04-10 09:42:00,0.8961,0.89635,0.896,0.89635,39200000.0
2009-04-10 09:43:00,0.8963,0.8967,0.896,0.8962,33800000.0
2009-04-10 09:44:00,0.89655,0.89655,0.8961,0.89615,10400000.0
2009-04-10 09:45:00,0.8962,0.8964,0.89605,0.8964,35600000.0
2009-04-10 09:46:00,0.89625,0.8966,0.89595,0.8964,43800000.0
2009-04-10 09:47:00,0.8964,0.8968,0.8959,0.8967,60000000.0
2009-04-10 09:48:00,0.8966,0.89675,0.8966,0.8967,68400000.0
2009-04-10 09:49:00,0.8967,0.897,0.8965,0.8969,71200000.0
2009-04-10 09:50:00,0.8969,0.89715,0.89685,0.89715,70600000.0
2009-04-10 09:51:00,0.89715,0.89775,0.897,0.8971,98400000.0
2009-04-10 09:52:00,0.8972,0.8972,0.89695,0.89705,5000000.0
2009-04-10 09:53:00,0.897,0.897,0.89665,0.8967,9000000.0
2009-04-10 09:54:00,0.89675,0.89675,0.89675,0.89675,1000000.0
2009-04-10 09:55:00,0.89675,0.89675,0.89675,0.89675,7000000.0
2009-04-10 09:56:00,0.89665,0.8968,0.89665,0.8968,10400000.0
2009-04-10 09:57:00,0.89675,0.89685,0.8964,0.89655,20400000.0
2009-04-10 09:58:00,0.8966,0.897,0.8966,0.897,14800000.0
2009-04-10 09:59:00,0.89695,0.897,0.89695,0.89695,31800000.0
2009-04-10 10:00:00,0.89695,0.897,0.89695,0.897,57000000.0
2009-04-10 10:01:00,0.89705,0.89725,0.89675,0.89685,83200000.0
2009-04-10 10:02:00,0.8969,0.8969,0.8969,0.8969,4600000.0
2009-04-10 10:03:00,0.89705,0.8973,0.89695,0.89715,27600000.0
2009-04-10 10:04:00,0.8972,0.8972,0.89715,0.89715,8400000.0
2009-04-10 10:05:00,0.8969,0.89704,0.89668,0.89697,321600000.0
2009-04-10 10:06:00,0.8972,0.8972,0.89715,0.89715,4000000.0
2009-04-10 10:07:00,0.89715,0.89735,0.89715,0.89735,24200000.0
2009-04-10 10:08:00,0.8973,0.8973,0.8969,0.8969,44200000.0
2009-04-10 10:09:00,0.897,0.89715,0.89695,0.89715,15600000.0
2009-04-10 10:10:00,0.8972,0.89735,0.89715,0.89735,54200000.0
2009-04-10 10:11:00,0.8974,0.8974,0.89725,0.89725,14800000.0
2009-04-10 10:12:00,0.89725,0.89745,0.89725,0.89725,107600000.0
2009-04-10 10:13:00,0.89735,0.89765,0.89735,0.89765,58800000.0
2009-04-10 10:14:00,0.89765,0.89765,0.8973,0.89735,121400000.0
2009-04-10 10:15:00,0.89735,0.8976,0.89735,0.89755,59400000.0
2009-04-10 10:16:00,0.8976,0.8976,0.8971,0.8972,61100000.0
2009-04-10 10:17:00,0.8973,0.8976,0.8973,0.8975,27500000.0
2009-04-10 10:18:00,0.8975,0.8976,0.8975,0.89755,14600000.0
2009-04-10 10:19:00,0.89755,0.8977,0.8975,0.89765,30000000.0
2009-04-10 10:20:00,0.89765,0.89775,0.89765,0.89765,9400000.0
2009-04-10 10:21:00,0.89765,0.89765,0.8976,0.89765,7400000.0
2009-04-10 10:22:00,0.89765,0.89765,0.89745,0.89745,16600000.0
2009-04-10 10:23:00,0.8975,0.8977,0.8975,0.8977,14600000.0
2009-04-10 10:24:00,0.8974,0.89765,0.8974,0.89745,26400000.0
2009-04-10 10:25:00,0.89755,0.8976,0.89735,0.8974,36400000.0
2009-04-10 10:26:00,0.8974,0.8975,0.8974,0.8974,8200000.0
2009-04-10 10:27:00,0.8974,0.8974,0.8974,0.8974,9600000.0
2009-04-10 10:28:00,0.89745,0.89755,0.8973,0.8973,62600000.0
2009-04-10 10:29:00,0.89745,0.89755,0.89735,0.89735,20400000.0
2009-04-10 10:30:00,0.8973,0.89755,0.89725,0.8975,50400000.0
2009-04-10 10:31:00,0.89745,0.8975,0.8972,0.8972,107400000.0
2009-04-10 10:32:00,0.89725,0.8974,0.89725,0.8974,38400000.0
2009-04-10 10:33:00,0.89735,0.89745,0.89735,0.8974,55600000.0
2009-04-10 10:34:00,0.8974,0.89745,0.8972,0.89735,268200000.0
2009-04-10 10:35:00,0.89735,0.89735,0.89735,0.89735,36000000.0
2009-04-10 10:36:00,0.89735,0.89735,0.89735,0.89735,87200000.0
2009-04-10 10:37:00,0.89735,0.89735,0.89735,0.89735,50400000.0
2009-04-10 10:38:00,0.89735,0.89745,0.89735,0.8974,65800000.0
2009-04-10 10:39:00,0.89745,0.89745,0.8974,0.8974,25800000.0
2009-04-10 10:40:00,0.8974,0.8974,0.8974,0.8974,13200000.0
2009-04-10 10:41:00,0.89745,0.89765,0.89745,0.89765,105600000.0
2009-04-10 10:42:00,0.8976,0.89765,0.89745,0.89745,84800001.0
2009-04-10 10:43:00,0.89745,0.8975,0.89745,0.8975,15400000.0
2009-04-10 10:44:00,0.89745,0.8976,0.8974,0.8974,166200000.0
2009-04-10 10:45:00,0.8974,0.89755,0.8974,0.89755,86800000.0
2009-04-10 10:46:00,0.89755,0.89755,0.89755,0.89755,120800000.0
2009-04-10 10:47:00,0.89755,0.89755,0.89755,0.89755,116400000.0
2009-04-10 10:48:00,0.89755,0.8976,0.89755,0.8976,54800000.0
2009-04-10 10:49:00,0.8976,0.8976,0.89755,0.89755,114400000.0
2009-04-10 10:50:00,0.89755,0.89755,0.89755,0.89755,61600000.0
2009-04-10 10:51:00,0.89755,0.89755,0.8975,0.8975,22400000.0
2009-04-10 10:52:00,0.89745,0.8976,0.89745,0.8976,45000000.0
2009-04-10 10:53:00,0.8976,0.8976,0.89745,0.89745,197800000.0
2009-04-10 10:54:00,0.89745,0.89745,0.89745,0.89745,5400000.0
2009-04-10 10:55:00,0.89745,0.89755,0.89745,0.8975,101000000.0
2009-04-10 10:56:00,0.89745,0.89745,0.89745,0.89745,10800000.0
2009-04-10 10:57:00,0.89745,0.89745,0.89745,0.89745,53800000.0
2009-04-10 10:58:00,0.89745,0.8975,0.89745,0.8975,29400000.0
2009-04-10 10:59:00,0.89744,0.89756,0.89744,0.89756,388600000.0
2009-04-10 11:00:00,0.89775,0.89785,0.89745,0.8976,200000000.0
2009-04-10 11:01:00,0.8976,0.89765,0.89755,0.89755,60800000.0
2009-04-10 11:02:00,0.89755,0.89765,0.89755,0.89765,41400000.0
2009-04-10 11:03:00,0.8977,0.8977,0.89755,0.89755,30000000.0
2009-04-10 11:04:00,0.89765,0.89765,0.8975,0.8976,22800000.0
2009-04-10 11:05:00,0.8976,0.8976,0.8976,0.8976,8000000.0
2009-04-10 11:06:00,0.8975,0.89755,0.8975,0.8975,31000000.0
2009-04-10 11:07:00,0.8975,0.8975,0.8974,0.8974,25600000.0
2009-04-10 11:08:00,0.8974,0.8974,0.8973,0.8973,25600000.0
2009-04-10 11:09:00,0.8973,0.8974,0.8973,0.8973,19400000.0
2009-04-10 11:10:00,0.8973,0.8973,0.8973,0.8973,21600000.0
2009-04-10 11:11:00,0.89731,0.89739,0.89728,0.89732,381200004.0
2009-04-10 11:12:00,0.8973,0.8975,0.8973,0.8974,59600000.0
2009-04-10 11:13:00,0.89731,0.89748,0.8972,0.89748,364000000.0
2009-04-10 11:14:00,0.8974,0.8974,0.8974,0.8974,19200000.0
2009-04-10 11:15:00,0.8974,0.8974,0.8974,0.8974,11600000.0
2009-04-10 11:16:00,0.8974,0.8975,0.8974,0.8975,18000000.0
2009-04-10 11:17:00,0.8975,0.8975,0.8975,0.8975,17600000.0
2009-04-10 11:18:00,0.8975,0.8975,0.8975,0.8975,5600000.0
2009-04-10 11:19:00,0.8975,0.8975,0.8975,0.8975,3200000.0
2009-04-10 11:20:00,0.8975,0.8975,0.8975,0.8975,31200000.0
2009-04-10 11:21:00,0.8975,0.8975,0.8974,0.8974,64800000.0
2009-04-10 11:22:00,0.8974,0.89755,0.8974,0.89755,58000000.0
2009-04-10 11:23:00,0.89755,0.89755,0.89755,0.89755,2400000.0
2009-04-10 11:24:00,0.8976,0.8976,0.8976,0.8976,14400000.0
2009-04-10 11:25:00,0.8976,0.8976,0.8976,0.8976,2400000.0
2009-04-10 11:26:00,0.89755,0.89762,0.8974,0.8976,373200000.0
2009-04-10 11:27:00,0.8976,0.8976,0.8976,0.8976,3200000.0
2009-04-10 11:28:00,0.8976,0.8976,0.8976,0.8976,5600000.0
2009-04-10 11:29:00,0.8975,0.8975,0.8975,0.8975,3200000.0
2009-04-10 11:30:00,0.8976,0.8976,0.8975,0.8975,30400000.0
2009-04-10 11:31:00,0.8975,0.8977,0.8975,0.8975,29000000.0
2009-04-10 11:32:00,0.89765,0.8977,0.89755,0.89755,61400000.0
2009-04-10 11:33:00,0.89755,0.8976,0.89755,0.8976,49200000.0
2009-04-10 11:34:00,0.8976,0.89765,0.8976,0.89765,5000000.0
2009-04-10 11:35:00,0.8977,0.8979,0.8977,0.8979,25400000.0
2009-04-10 11:36:00,0.8979,0.8979,0.89745,0.89745,25800000.0
2009-04-10 11:37:00,0.8975,0.89775,0.8975,0.8976,9000000.0
2009-04-10 11:38:00,0.89765,0.89765,0.89765,0.89765,1000000.0
2009-04-10 11:39:00,0.8977,0.8977,0.89765,0.89765,10800000.0
2009-04-10 11:40:00,0.89736,0.89759,0.89729,0.89759,348400000.0
2009-04-10 11:41:00,0.89759,0.89759,0.89728,0.89755,387800000.0
2009-04-10 11:42:00,0.8977,0.8977,0.89765,0.8977,9800000.0
2009-04-10 11:43:00,0.89765,0.89765,0.89765,0.89765,3800000.0
2009-04-10 11:44:00,0.8977,0.8977,0.89765,0.89765,6800000.0
2009-04-10 11:45:00,0.89753,0.8976,0.89727,0.89751,465200000.0
2009-04-10 11:46:00,0.8976,0.89765,0.8976,0.8976,5200000.0
2009-04-10 11:47:00,0.89688,0.89756,0.89673,0.89756,308800000.0
2009-04-10 11:48:00,0.8976,0.8976,0.8976,0.8976,1400000.0
2009-04-10 11:49:00,0.8976,0.89765,0.89755,0.89765,9800000.0
2009-04-10 11:50:00,0.8975,0.8975,0.8972,0.8974,306200004.0
2009-04-10 11:51:00,0.89755,0.89755,0.89755,0.89755,2400000.0
2009-04-10 11:52:00,0.8976,0.8976,0.8976,0.8976,5600000.0
2009-04-10 11:53:00,0.89765,0.89785,0.8976,0.8976,19000000.0
2009-04-10 11:54:00,0.89742,0.89757,0.89666,0.89757,529100000.0
2009-04-10 11:55:00,0.89765,0.89777,0.89741,0.89774,528800000.0
2009-04-10 11:56:00,0.89763,0.89763,0.89661,0.89661,307200000.0
2009-04-10 11:57:00,0.89732,0.89754,0.89678,0.89754,597900000.0
2009-04-10 11:58:00,0.89765,0.89765,0.89765,0.89765,1000000.0
2009-04-10 11:59:00,0.89765,0.89765,0.89765,0.89765,1000000.0
2009-04-10 12:00:00,0.89765,0.89765,0.89765,0.89765,1000000.0
2009-04-10 12:01:00,0.89755,0.89765,0.89755,0.89765,18400000.0
2009-04-10 12:02:00,0.89755,0.89765,0.89755,0.89765,17400000.0
2009-04-10 12:03:00,0.89765,0.89765,0.89765,0.89765,6000000.0
2009-04-10 12:04:00,0.89765,0.89765,0.89765,0.89765,2400000.0
2009-04-10 12:05:00,0.89674,0.89758,0.89674,0.89758,551400000.0
2009-04-10 12:06:00,0.89781,0.89781,0.89748,0.89756,460000000.0
2009-04-10 12:07:00,0.89765,0.89765,0.89765,0.89765,2400000.0
2009-04-10 12:08:00,0.89755,0.8977,0.89755,0.8977,46000000.0
2009-04-10 12:09:00,0.8978,0.8978,0.8977,0.8977,27200000.0
2009-04-10 12:10:00,0.8978,0.8978,0.8977,0.8977,5800000.0
2009-04-10 12:11:00,0.89668,0.89768,0.89668,0.89753,536899995.0
2009-04-10 12:12:00,0.89765,0.8978,0.89765,0.8977,19800000.0
2009-04-10 12:13:00,0.89738,0.89758,0.89678,0.89758,571400000.0
2009-04-10 12:14:00,0.8977,0.8978,0.8977,0.8978,7600000.0
2009-04-10 12:15:00,0.8979,0.8979,0.89775,0.8978,41600000.0
2009-04-10 12:16:00,0.8979,0.898,0.89775,0.8979,69800000.0
2009-04-10 12:17:00,0.8979,0.898,0.8979,0.898,20000000.0
2009-04-10 12:18:00,0.898,0.898,0.8979,0.8979,30800000.0
2009-04-10 12:19:00,0.8979,0.898,0.89775,0.89785,26400000.0
2009-04-10 12:20:00,0.89795,0.89795,0.8979,0.89795,12000000.0
2009-04-10 12:21:00,0.898,0.898,0.8979,0.8979,7000000.0
2009-04-10 12:22:00,0.8979,0.89795,0.8979,0.89795,18200000.0
2009-04-10 12:23:00,0.89795,0.89795,0.89795,0.89795,2400000.0
2009-04-10 12:24:00,0.89795,0.898,0.89785,0.89785,16200000.0
2009-04-10 12:25:00,0.8979,0.898,0.8978,0.8979,593800000.0
2009-04-10 12:26:00,0.89785,0.89795,0.89785,0.89795,8200000.0
2009-04-10 12:27:00,0.89785,0.89795,0.89785,0.89795,5200000.0
2009-04-10 12:28:00,0.8979,0.8979,0.8979,0.8979,2400000.0
2009-04-10 12:29:00,0.8979,0.8979,0.8978,0.8978,26200000.0
2009-04-10 12:30:00,0.89773,0.89792,0.89757,0.89769,422400000.0
2009-04-10 12:31:00,0.8978,0.8978,0.8978,0.8978,2400000.0
2009-04-10 12:32:00,0.89785,0.89795,0.8978,0.8978,45600000.0
2009-04-10 12:33:00,0.8978,0.89785,0.8978,0.89785,8800000.0
2009-04-10 12:34:00,0.89785,0.898,0.89785,0.898,89800000.0
2009-04-10 12:35:00,0.898,0.898,0.89785,0.8979,52200000.0
2009-04-10 12:36:00,0.8979,0.89805,0.8978,0.8978,538000004.0
2009-04-10 12:37:00,0.8978,0.89785,0.89775,0.89785,21600000.0
2009-04-10 12:38:00,0.89775,0.89785,0.89775,0.8978,17000000.0
2009-04-10 12:39:00,0.8978,0.89795,0.89775,0.89775,31400000.0
2009-04-10 12:40:00,0.89766,0.89774,0.89672,0.89672,544600003.0
2009-04-10 12:41:00,0.89775,0.89785,0.89775,0.89785,13600000.0
2009-04-10 12:42:00,0.89785,0.89785,0.89775,0.89775,6400000.0
2009-04-10 12:43:00,0.89758,0.89781,0.89758,0.89781,317800000.0
2009-04-10 12:44:00,0.89785,0.89785,0.89785,0.89785,3200000.0
2009-04-10 12:45:00,0.8978,0.8978,0.8978,0.8978,4000000.0
2009-04-10 12:46:00,0.8978,0.89785,0.8977,0.8977,30400000.0
2009-04-10 12:47:00,0.8977,0.8977,0.8977,0.8977,5400000.0
2009-04-10 12:48:00,0.8977,0.8977,0.8977,0.8977,2400000.0
2009-04-10 12:49:00,0.89769,0.89774,0.89738,0.89774,351200000.0
2009-04-10 12:50:00,0.8977,0.8977,0.8977,0.8977,4800000.0
2009-04-10 12:51:00,0.89756,0.89776,0.89735,0.89776,344200000.0
2009-04-10 12:52:00,0.8977,0.89775,0.8977,0.89775,3400000.0
2009-04-10 12:53:00,0.89775,0.89775,0.89775,0.89775,1400000.0
2009-04-10 12:54:00,0.89768,0.89773,0.89765,0.8977,212800000.0
2009-04-10 12:55:00,0.89775,0.89785,0.8977,0.8977,28400000.0
2009-04-10 12:56:00,0.89775,0.89775,0.8976,0.89765,33600000.0
2009-04-10 12:57:00,0.89765,0.89765,0.8976,0.89765,18200000.0
2009-04-10 12:58:00,0.89765,0.8977,0.8976,0.8976,6000000.0
2009-04-10 12:59:00,0.8976,0.89795,0.8976,0.89785,74000000.0
2009-04-10 13:00:00,0.898,0.89805,0.89785,0.89795,74800000.0
2009-04-10 13:01:00,0.89795,0.8981,0.89795,0.898,54600000.0
2009-04-10 13:02:00,0.898,0.8981,0.89785,0.898,39600000.0
2009-04-10 13:03:00,0.89805,0.89805,0.89785,0.89785,45000000.0
2009-04-10 13:04:00,0.89785,0.89785,0.89745,0.89745,35600000.0
2009-04-10 13:05:00,0.8975,0.8975,0.8975,0.8975,5200000.0
2009-04-10 13:06:00,0.89745,0.89745,0.8971,0.8973,64000000.0
2009-04-10 13:07:00,0.89735,0.89755,0.89725,0.8975,52000000.0
2009-04-10 13:08:00,0.8975,0.8976,0.89745,0.89755,25600000.0
2009-04-10 13:09:00,0.89755,0.8977,0.8975,0.8975,43400000.0
2009-04-10 13:10:00,0.8973,0.89741,0.89674,0.89674,337199998.0
2009-04-10 13:11:00,0.8975,0.8975,0.8974,0.8974,3400000.0
2009-04-10 13:12:00,0.89725,0.89725,0.8972,0.89725,17000000.0
2009-04-10 13:13:00,0.89725,0.89735,0.89725,0.89735,4400000.0
2009-04-10 13:14:00,0.8973,0.8973,0.89725,0.89725,3000000.0
2009-04-10 13:15:00,0.8972,0.8976,0.8971,0.8975,35600000.0
2009-04-10 13:16:00,0.89745,0.89755,0.89735,0.89735,5000000.0
2009-04-10 13:17:00,0.89745,0.89745,0.8974,0.8974,2000000.0
2009-04-10 13:18:00,0.89735,0.89745,0.89725,0.89745,17600000.0
2009-04-10 13:19:00,0.89745,0.8977,0.89735,0.89755,55200000.0
2009-04-10 13:20:00,0.89755,0.8976,0.89745,0.89745,43200000.0
2009-04-10 13:21:00,0.89745,0.89745,0.89735,0.8974,12200000.0
2009-04-10 13:22:00,0.89745,0.89755,0.89745,0.89755,4600000.0
2009-04-10 13:23:00,0.89755,0.89755,0.897,0.89725,26000000.0
2009-04-10 13:24:00,0.89725,0.89725,0.89695,0.89715,8000000.0
2009-04-10 13:25:00,0.8972,0.89735,0.8972,0.89725,8000000.0
2009-04-10 13:26:00,0.8973,0.8973,0.89725,0.89725,2000000.0
2009-04-10 13:27:00,0.8974,0.8974,0.8974,0.8974,4000000.0
2009-04-10 13:28:00,0.89745,0.89765,0.89745,0.8975,21600000.0
2009-04-10 13:29:00,0.89745,0.8975,0.8971,0.8973,25400000.0
2009-04-10 13:30:00,0.8974,0.89765,0.8971,0.8972,105800000.0
2009-04-10 13:31:00,0.89725,0.89735,0.89715,0.89725,28000000.0
2009-04-10 13:32:00,0.89715,0.89715,0.8971,0.8971,19200000.0
2009-04-10 13:33:00,0.89705,0.8973,0.89705,0.8973,4400000.0
2009-04-10 13:34:00,0.89735,0.89745,0.89705,0.89735,49000000.0
2009-04-10 13:35:00,0.89735,0.8975,0.89725,0.89725,78000000.0
2009-04-10 13:36:00,0.89725,0.89735,0.89715,0.8972,21000000.0
2009-04-10 13:37:00,0.89725,0.89725,0.89725,0.89725,2000000.0
2009-04-10 13:38:00,0.8972,0.89725,0.8971,0.8972,13600000.0
2009-04-10 13:39:00,0.89716,0.89746,0.89709,0.89709,320000000.0
2009-04-10 13:40:00,0.8972,0.89725,0.89715,0.89725,10600000.0
2009-04-10 13:41:00,0.8972,0.89725,0.89715,0.8972,17800000.0
2009-04-10 13:42:00,0.8973,0.89735,0.8972,0.8973,29600000.0
2009-04-10 13:43:00,0.8973,0.89735,0.89725,0.89735,24600000.0
2009-04-10 13:44:00,0.8973,0.89735,0.89725,0.89725,32400000.0
2009-04-10 13:45:00,0.89725,0.8973,0.8968,0.8968,21200000.0
2009-04-10 13:46:00,0.8969,0.897,0.89685,0.89685,23000000.0
2009-04-10 13:47:00,0.8968,0.8968,0.8967,0.8967,3000000.0
2009-04-10 13:48:00,0.89675,0.89705,0.8967,0.89705,10600000.0
2009-04-10 13:49:00,0.8969,0.89722,0.89671,0.89722,397800000.0
2009-04-10 13:50:00,0.89705,0.89705,0.897,0.897,4400000.0
2009-04-10 13:51:00,0.897,0.897,0.89695,0.89695,6400000.0
2009-04-10 13:52:00,0.897,0.8971,0.8969,0.8971,10400000.0
2009-04-10 13:53:00,0.89715,0.89715,0.89675,0.89675,39200000.0
2009-04-10 13:54:00,0.89667,0.89692,0.89667,0.89689,172000000.0
2009-04-10 13:55:00,0.89685,0.89685,0.8968,0.8968,2000000.0
2009-04-10 13:56:00,0.89685,0.89695,0.89685,0.89695,3000000.0
2009-04-10 13:57:00,0.89695,0.897,0.89695,0.89695,3000000.0
2009-04-10 13:58:00,0.89695,0.89695,0.89695,0.89695,1000000.0
2009-04-10 13:59:00,0.89687,0.89697,0.89634,0.89634,412400000.0
2009-04-10 14:00:00,0.89685,0.89705,0.8968,0.89705,9800000.0
2009-04-10 14:01:00,0.89705,0.89705,0.89705,0.89705,3000000.0
2009-04-10 14:02:00,0.89705,0.89705,0.89705,0.89705,1000000.0
2009-04-10 14:03:00,0.8971,0.89735,0.897,0.89715,37800000.0
2009-04-10 14:04:00,0.89715,0.89715,0.89705,0.89705,16600000.0
2009-04-10 14:05:00,0.897,0.89705,0.8969,0.89695,25000000.0
2009-04-10 14:06:00,0.897,0.897,0.89695,0.89695,8000000.0
2009-04-10 14:07:00,0.897,0.897,0.89675,0.89685,16000000.0
2009-04-10 14:08:00,0.8968,0.89685,0.8968,0.89685,3400000.0
2009-04-10 14:09:00,0.89685,0.8969,0.89685,0.8969,11400000.0
2009-04-10 14:10:00,0.8969,0.8969,0.89685,0.8969,25800000.0
2009-04-10 14:11:00,0.8969,0.8969,0.8969,0.8969,1400000.0
2009-04-10 14:12:00,0.89695,0.897,0.8968,0.89695,55800000.0
2009-04-10 14:13:00,0.89695,0.897,0.8968,0.8969,39000000.0
2009-04-10 14:14:00,0.8969,0.897,0.8968,0.8969,29200000.0
2009-04-10 14:15:00,0.89695,0.897,0.8969,0.897,24400000.0
2009-04-10 14:16:00,0.897,0.897,0.89695,0.89695,44600000.0
2009-04-10 14:17:00,0.89695,0.89695,0.8969,0.8969,10400000.0
2009-04-10 14:18:00,0.8969,0.8969,0.89685,0.89685,13400000.0
2009-04-10 14:19:00,0.89685,0.8972,0.89685,0.89715,31400000.0
2009-04-10 14:20:00,0.89715,0.8974,0.89715,0.89725,30800000.0
2009-04-10 14:21:00,0.89745,0.89755,0.89745,0.89745,15200000.0
2009-04-10 14:22:00,0.89755,0.89755,0.8974,0.89745,19000000.0
2009-04-10 14:23:00,0.8975,0.8976,0.8975,0.8975,7400000.0
2009-04-10 14:24:00,0.8975,0.8975,0.89735,0.89735,9600000.0
2009-04-10 14:25:00,0.89735,0.8975,0.89725,0.89725,63800000.0
2009-04-10 14:26:00,0.89725,0.8973,0.8972,0.8972,30200000.0
2009-04-10 14:27:00,0.8973,0.8973,0.8973,0.8973,18400000.0
2009-04-10 14:28:00,0.8973,0.8973,0.89725,0.89725,19200000.0
2009-04-10 14:29:00,0.89725,0.89725,0.8972,0.89725,35800000.0
2009-04-10 14:30:00,0.89725,0.89725,0.89725,0.89725,20000000.0
2009-04-10 14:31:00,0.89725,0.89745,0.89725,0.89735,55800000.0
2009-04-10 14:32:00,0.8973,0.8973,0.8973,0.8973,23800000.0
2009-04-10 14:33:00,0.89735,0.89735,0.8973,0.89735,15000000.0
2009-04-10 14:34:00,0.89735,0.8974,0.89735,0.89735,6200000.0
2009-04-10 14:35:00,0.89735,0.89745,0.8973,0.8974,17600000.0
2009-04-10 14:36:00,0.8975,0.89775,0.8975,0.89755,21600000.0
2009-04-10 14:37:00,0.8976,0.8976,0.89745,0.89745,6800000.0
2009-04-10 14:38:00,0.89745,0.89755,0.8974,0.89755,14200000.0
2009-04-10 14:39:00,0.8975,0.89765,0.8975,0.89755,14400000.0
2009-04-10 14:40:00,0.89755,0.89765,0.89755,0.89765,5000000.0
2009-04-10 14:41:00,0.89765,0.89765,0.8975,0.8975,16800000.0
2009-04-10 14:42:00,0.89745,0.89745,0.89745,0.89745,7200000.0
2009-04-10 14:43:00,0.89745,0.89755,0.89745,0.8975,12800000.0
2009-04-10 14:44:00,0.8975,0.8975,0.8975,0.8975,4000000.0
2009-04-10 14:45:00,0.89755,0.89755,0.89755,0.89755,1000000.0
2009-04-10 14:46:00,0.89755,0.89765,0.8975,0.89765,12800000.0
2009-04-10 14:47:00,0.89755,0.89765,0.89755,0.89755,8600000.0
2009-04-10 14:48:00,0.8975,0.89765,0.8975,0.89765,11200000.0
2009-04-10 14:49:00,0.89765,0.89765,0.8975,0.8975,16600000.0
2009-04-10 14:50:00,0.89775,0.89785,0.89775,0.89775,11000000.0
2009-04-10 14:51:00,0.8974,0.89745,0.8974,0.89745,6000000.0
2009-04-10 14:52:00,0.89745,0.8975,0.8974,0.8974,10600000.0
2009-04-10 14:53:00,0.8974,0.89745,0.89735,0.89735,28200000.0
2009-04-10 14:54:00,0.8974,0.89745,0.8974,0.8974,13800000.0
2009-04-10 14:55:00,0.8974,0.8975,0.8974,0.8975,18600000.0
2009-04-10 14:56:00,0.8975,0.8975,0.8975,0.8975,2400000.0
2009-04-10 14:57:00,0.89755,0.89755,0.89745,0.89745,23000000.0
2009-04-10 14:58:00,0.8975,0.8975,0.89735,0.89735,15200000.0
2009-04-10 14:59:00,0.89735,0.89735,0.89735,0.89735,2400000.0
2009-04-10 15:00:00,0.89735,0.89745,0.89735,0.89745,16000000.0
2009-04-10 15:01:00,0.89745,0.89785,0.8974,0.89785,44800000.0
2009-04-10 15:02:00,0.89785,0.89785,0.89745,0.8975,16800000.0
2009-04-10 15:03:00,0.89755,0.8979,0.8975,0.8976,99800000.0
2009-04-10 15:04:00,0.8976,0.8976,0.8975,0.8975,35800000.0
2009-04-10 15:05:00,0.8975,0.8976,0.8975,0.8975,10200000.0
2009-04-10 15:06:00,0.89753,0.89753,0.89742,0.89742,99800000.0
2009-04-10 15:07:00,0.8975,0.89755,0.8975,0.8975,24400000.0
2009-04-10 15:08:00,0.89755,0.89755,0.89755,0.89755,15200000.0
2009-04-10 15:09:00,0.8975,0.89765,0.8975,0.89765,19400000.0
2009-04-10 15:10:00,0.89765,0.89765,0.89765,0.89765,4600000.0
2009-04-10 15:11:00,0.89765,0.89805,0.89755,0.89765,69400000.0
2009-04-10 15:12:00,0.8978,0.89785,0.89765,0.89765,36200000.0
2009-04-10 15:13:00,0.89765,0.8977,0.89765,0.89765,7600000.0
2009-04-10 15:14:00,0.8977,0.898,0.8976,0.8977,47500000.0
2009-04-10 15:15:00,0.89775,0.89775,0.8977,0.89775,12400000.0
2009-04-10 15:16:00,0.89775,0.8978,0.8976,0.8976,48600000.0
2009-04-10 15:17:00,0.8977,0.8977,0.8976,0.89765,12800000.0
2009-04-10 15:18:00,0.8977,0.8977,0.8976,0.8977,11600000.0
2009-04-10 15:19:00,0.8977,0.8977,0.8976,0.8977,16600000.0
2009-04-10 15:20:00,0.8976,0.8977,0.8976,0.8977,4600000.0
2009-04-10 15:21:00,0.8977,0.8977,0.8976,0.8977,8400000.0
2009-04-10 15:22:00,0.8976,0.8976,0.8976,0.8976,6000000.0
2009-04-10 15:23:00,0.8976,0.8976,0.8976,0.8976,5200000.0
2009-04-10 15:24:00,0.8977,0.8977,0.89765,0.8977,5400000.0
2009-04-10 15:25:00,0.89765,0.89775,0.89765,0.89775,6200000.0
2009-04-10 15:26:00,0.8977,0.8977,0.8977,0.8977,1000000.0
2009-04-10 15:27:00,0.89765,0.89775,0.8976,0.89775,15600000.0
2009-04-10 15:28:00,0.8977,0.89785,0.8977,0.8977,48400000.0
2009-04-10 15:29:00,0.89765,0.89775,0.89765,0.89775,22600000.0
2009-04-10 15:30:00,0.89775,0.89775,0.89775,0.89775,5200000.0
2009-04-10 15:31:00,0.89775,0.89775,0.8976,0.8976,27400000.0
2009-04-10 15:32:00,0.8976,0.8977,0.8976,0.8977,24600000.0
2009-04-10 15:33:00,0.89762,0.89779,0.89759,0.89777,294000000.0
2009-04-10 15:34:00,0.89772,0.89787,0.89772,0.89775,455200000.0
2009-04-10 15:35:00,0.8978,0.8978,0.8978,0.8978,10600000.0
2009-04-10 15:36:00,0.8978,0.8978,0.8978,0.8978,9400000.0
2009-04-10 15:37:00,0.8978,0.8978,0.89775,0.8978,48200000.0
2009-04-10 15:38:00,0.8978,0.8978,0.8978,0.8978,7800000.0
2009-04-10 15:39:00,0.89775,0.89775,0.89775,0.89775,3000000.0
2009-04-10 15:40:00,0.8978,0.8978,0.89765,0.8977,20800000.0
2009-04-10 15:41:00,0.89758,0.89767,0.8973,0.89764,536600000.0
2009-04-10 15:42:00,0.8977,0.89775,0.89765,0.8977,34200000.0
2009-04-10 15:43:00,0.89775,0.89775,0.8976,0.89775,58200000.0
2009-04-10 15:44:00,0.89775,0.8978,0.8977,0.8977,12000000.0
2009-04-10 15:45:00,0.89758,0.89767,0.89747,0.89747,352000000.0
2009-04-10 15:46:00,0.8978,0.8978,0.89775,0.89775,10200000.0
2009-04-10 15:47:00,0.89775,0.8978,0.89765,0.89765,20600000.0
2009-04-10 15:48:00,0.89765,0.8978,0.8976,0.89775,50000000.0
2009-04-10 15:49:00,0.89775,0.89775,0.8977,0.89775,14200000.0
2009-04-10 15:50:00,0.8978,0.8978,0.8978,0.8978,10800000.0
2009-04-10 15:51:00,0.8978,0.89785,0.8978,0.89785,29200000.0
2009-04-10 15:52:00,0.89785,0.89785,0.8978,0.8978,46600000.0
2009-04-10 15:53:00,0.8978,0.8978,0.8977,0.8978,22200000.0
2009-04-10 15:54:00,0.8978,0.8979,0.8978,0.89785,27800000.0
2009-04-10 15:55:00,0.89785,0.8979,0.89785,0.8979,14200000.0
2009-04-10 15:56:00,0.8979,0.8979,0.8978,0.8978,21200000.0
2009-04-10 15:57:00,0.8978,0.8979,0.8978,0.8979,49800000.0
2009-04-10 15:58:00,0.8979,0.898,0.8978,0.8978,55000000.0
2009-04-10 15:59:00,0.8978,0.8981,0.8978,0.8981,79000000.0
2009-04-10 16:00:00,0.8982,0.8982,0.8979,0.89795,29100000.0
2009-04-10 16:01:00,0.8979,0.89795,0.8978,0.8978,7000000.0
2009-04-10 16:02:00,0.89775,0.89775,0.89775,0.89775,1000000.0
2009-04-10 16:03:00,0.89765,0.8977,0.8974,0.89765,9800000.0
2009-04-10 16:04:00,0.8976,0.8976,0.89755,0.89755,3000000.0
2009-04-10 16:05:00,0.89755,0.89795,0.8975,0.89775,81600000.0
2009-04-10 16:06:00,0.89775,0.8979,0.89775,0.8979,80599999.0
2009-04-10 16:07:00,0.89785,0.898,0.89775,0.89775,60600000.0
2009-04-10 16:08:00,0.89775,0.89795,0.89775,0.8978,162000000.0
2009-04-10 16:09:00,0.8978,0.8979,0.89775,0.8978,29200000.0
2009-04-10 16:10:00,0.8978,0.8978,0.8977,0.8977,60000000.0
2009-04-10 16:11:00,0.8978,0.89785,0.8974,0.89755,107600000.0
2009-04-10 16:12:00,0.89755,0.89795,0.89755,0.89795,16400000.0
2009-04-10 16:13:00,0.89795,0.89795,0.8976,0.8976,98000000.0
2009-04-10 16:14:00,0.8976,0.89765,0.8976,0.89765,5400000.0
2009-04-10 16:15:00,0.89765,0.89765,0.8975,0.89765,14600000.0
2009-04-10 16:16:00,0.89774,0.89774,0.89757,0.89758,442765000.0
2009-04-10 16:17:00,0.89765,0.8978,0.89765,0.8978,6000000.0
2009-04-10 16:18:00,0.89788,0.899,0.89788,0.899,291000000.0
2009-04-10 16:19:00,0.8978,0.89785,0.89775,0.89775,8600000.0
2009-04-10 16:20:00,0.89775,0.89775,0.89755,0.89755,20200000.0
2009-04-10 16:21:00,0.8978,0.89785,0.89735,0.89755,44300000.0
2009-04-10 16:22:00,0.89755,0.8977,0.89755,0.89755,25400000.0
2009-04-10 16:23:00,0.89775,0.89775,0.89745,0.89765,22600000.0
2009-04-10 16:24:00,0.89765,0.89765,0.89765,0.89765,5800000.0
2009-04-10 16:25:00,0.89765,0.89765,0.89765,0.89765,2400000.0
2009-04-10 16:26:00,0.89765,0.89765,0.89765,0.89765,2400000.0
2009-04-10 16:27:00,0.89765,0.89765,0.89765,0.89765,7200000.0
2009-04-10 16:28:00,0.89765,0.8977,0.89765,0.89765,21400000.0
2009-04-10 16:29:00,0.89765,0.89765,0.89765,0.89765,2400000.0
2009-04-10 16:30:00,0.89765,0.89765,0.89765,0.89765,2400000.0
2009-04-10 16:31:00,0.89765,0.89785,0.89765,0.89785,17200000.0
2009-04-10 16:32:00,0.8978,0.8978,0.8978,0.8978,16800000.0
2009-04-10 16:33:00,0.8978,0.8978,0.89775,0.8978,14400000.0
2009-04-10 16:34:00,0.89775,0.8978,0.89775,0.8978,15800000.0
2009-04-10 16:35:00,0.89775,0.89775,0.8976,0.89765,27000000.0
2009-04-10 16:36:00,0.89765,0.89765,0.8976,0.8976,13000000.0
2009-04-10 16:37:00,0.89765,0.89765,0.8976,0.8976,5000000.0
2009-04-10 16:38:00,0.8976,0.8976,0.8976,0.8976,7200000.0
2009-04-10 16:39:00,0.8976,0.89775,0.8976,0.89765,48600000.0
2009-04-10 16:40:00,0.8976,0.89785,0.89755,0.8976,69600000.0
2009-04-10 16:41:00,0.8976,0.8977,0.8976,0.8977,13000000.0
2009-04-10 16:42:00,0.89765,0.89825,0.89765,0.89825,76800000.0
2009-04-10 16:43:00,0.8982,0.89825,0.898,0.898,44400000.0
2009-04-10 16:44:00,0.89815,0.89815,0.8981,0.8981,3400000.0
2009-04-10 16:45:00,0.89815,0.89815,0.8977,0.8977,25400000.0
2009-04-10 16:46:00,0.8979,0.8982,0.8979,0.89805,21200000.0
2009-04-10 16:47:00,0.89805,0.89805,0.898,0.898,2000000.0
2009-04-10 16:48:00,0.89815,0.89815,0.89795,0.898,8600000.0
2009-04-10 16:49:00,0.89805,0.8981,0.898,0.8981,7400000.0
2009-04-10 16:50:00,0.8981,0.8981,0.8979,0.89795,24400000.0
2009-04-10 16:51:00,0.89795,0.89815,0.89795,0.8981,62200000.0
2009-04-10 16:52:00,0.8981,0.8981,0.8979,0.8979,57000000.0
2009-04-10 16:53:00,0.89795,0.898,0.89785,0.89785,39400000.0
2009-04-10 16:54:00,0.89785,0.8979,0.89785,0.89785,30600000.0
2009-04-10 16:55:00,0.89785,0.8979,0.8977,0.8979,21000000.0
2009-04-10 16:56:00,0.8979,0.8979,0.89775,0.89775,17200000.0
2009-04-10 16:57:00,0.8978,0.89785,0.8978,0.8978,15600000.0
2009-04-10 16:58:00,0.8978,0.8979,0.8978,0.8979,22200000.0
2009-04-10 16:59:00,0.8979,0.8979,0.89785,0.89785,5800000.0
2009-04-10 17:00:00,0.89785,0.8979,0.89785,0.8979,2400000.0
2009-04-10 17:01:00,0.8979,0.898,0.8979,0.898,18400000.0
2009-04-10 17:02:00,0.898,0.89805,0.898,0.89805,28800000.0
2009-04-10 17:03:00,0.89805,0.8984,0.89805,0.89805,113200000.0
2009-04-10 17:04:00,0.89815,0.8982,0.8981,0.89815,15600000.0
2009-04-10 17:05:00,0.89815,0.89815,0.89815,0.89815,5200000.0
2009-04-10 17:06:00,0.89815,0.8983,0.89815,0.8983,7800000.0
2009-04-10 17:07:00,0.8983,0.8983,0.8983,0.8983,1000000.0
2009-04-10 17:08:00,0.89825,0.89828,0.89811,0.89811,476200000.0
2009-04-10 17:09:00,0.8982,0.8983,0.8982,0.8983,2600000.0
2009-04-10 17:10:00,0.8982,0.8982,0.8981,0.89815,18400000.0
2009-04-10 17:11:00,0.89815,0.8982,0.89815,0.8982,41200000.0
2009-04-10 17:12:00,0.8982,0.89825,0.89815,0.8982,5000000.0
2009-04-10 17:13:00,0.89825,0.89825,0.89825,0.89825,1000000.0
2009-04-10 17:14:00,0.89815,0.89815,0.89815,0.89815,12200000.0
2009-04-10 17:15:00,0.8982,0.8982,0.8982,0.8982,4600000.0
2009-04-10 17:16:00,0.8982,0.89845,0.8982,0.89835,18800000.0
2009-04-10 17:17:00,0.8984,0.8985,0.89835,0.8984,38200000.0
2009-04-10 17:18:00,0.8984,0.8985,0.89825,0.8983,61800000.0
2009-04-10 17:19:00,0.8983,0.89835,0.8983,0.89835,8800000.0
2009-04-10 17:20:00,0.89835,0.8984,0.89835,0.8984,15600000.0
2009-04-10 17:21:00,0.8984,0.8984,0.8984,0.8984,4600000.0
2009-04-10 17:22:00,0.89835,0.89845,0.89835,0.89845,16200000.0
2009-04-10 17:23:00,0.8984,0.8984,0.89835,0.8984,42200000.0
2009-04-10 17:24:00,0.89835,0.89835,0.89825,0.8983,39000000.0
2009-04-10 17:25:00,0.8983,0.8983,0.89825,0.89825,8200000.0
2009-04-10 17:26:00,0.89825,0.8983,0.89825,0.89825,22600000.0
2009-04-10 17:27:00,0.89825,0.89825,0.89825,0.89825,16600000.0
2009-04-10 17:28:00,0.89825,0.89825,0.89825,0.89825,4800000.0
2009-04-10 17:29:00,0.89825,0.8983,0.8982,0.89825,117800000.0
2009-04-10 17:30:00,0.89825,0.8983,0.89825,0.89825,50600000.0
2009-04-10 17:31:00,0.8983,0.89835,0.89825,0.89825,95200000.0
2009-04-10 17:32:00,0.89825,0.89845,0.89825,0.89835,41800000.0
2009-04-10 17:33:00,0.89835,0.89835,0.89835,0.89835,17000000.0
2009-04-10 17:34:00,0.89836,0.89838,0.8981,0.89838,289200000.0
2009-04-10 17:35:00,0.89835,0.89835,0.8983,0.8983,9200000.0
2009-04-10 17:36:00,0.89825,0.89825,0.89825,0.89825,43600000.0
2009-04-10 17:37:00,0.89822,0.8983,0.89815,0.8982,120200000.0
2009-04-10 17:38:00,0.89825,0.89825,0.89825,0.89825,42800000.0
2009-04-10 17:39:00,0.8983,0.89835,0.89825,0.89825,69000000.0
2009-04-10 17:40:00,0.8983,0.8983,0.89795,0.8981,81600000.0
2009-04-10 17:41:00,0.8981,0.8981,0.8981,0.8981,22400000.0
2009-04-10 17:42:00,0.8981,0.8981,0.8981,0.8981,4800000.0
2009-04-10 17:43:00,0.8981,0.8982,0.8981,0.8982,5800000.0
2009-04-10 17:44:00,0.89815,0.8983,0.89815,0.8983,8200000.0
2009-04-10 17:45:00,0.8982,0.89835,0.8982,0.89835,10000000.0
2009-04-10 17:46:00,0.89835,0.89835,0.89825,0.89825,15800000.0
2009-04-10 17:47:00,0.89825,0.89825,0.89825,0.89825,2600000.0
2009-04-10 17:48:00,0.89825,0.89825,0.89825,0.89825,7000000.0
2009-04-10 17:49:00,0.8983,0.8983,0.8983,0.8983,3400000.0
2009-04-10 17:50:00,0.8983,0.8983,0.8983,0.8983,7000000.0
2009-04-10 17:51:00,0.8983,0.8983,0.8983,0.8983,1000000.0
2009-04-10 17:52:00,0.8983,0.89835,0.8983,0.89835,5000000.0
2009-04-10 17:53:00,0.89835,0.89835,0.89835,0.89835,1000000.0
2009-04-10 17:54:00,0.8984,0.8984,0.8984,0.8984,1000000.0
2009-04-10 17:55:00,0.8984,0.8984,0.8975,0.8976,81600000.0
2009-04-10 17:56:00,0.89765,0.89765,0.89765,0.89765,2000000.0
2009-04-10 17:57:00,0.8976,0.89765,0.8976,0.89765,7600000.0
2009-04-10 17:58:00,0.89795,0.89795,0.89763,0.89791,264800000.0
2009-04-10 17:59:00,0.8976,0.89795,0.8976,0.8978,23600000.0
2009-04-10 18:00:00,0.89789,0.89798,0.89771,0.89798,303400000.0
2009-04-10 18:01:00,0.89792,0.89796,0.89773,0.89791,221800000.0
2009-04-10 18:02:00,0.8978,0.8978,0.8978,0.8978,10600000.0
2009-04-10 18:03:00,0.89785,0.89795,0.89785,0.89795,5400000.0
2009-04-10 18:04:00,0.89805,0.8981,0.89805,0.8981,2000000.0
2009-04-10 18:05:00,0.89785,0.89802,0.89785,0.89802,327400002.0
2009-04-10 18:06:00,0.89779,0.89796,0.89759,0.89785,555800000.0
2009-04-10 18:07:00,0.8981,0.8981,0.8981,0.8981,1000000.0
2009-04-10 18:08:00,0.8981,0.8981,0.8981,0.8981,3000000.0
2009-04-10 18:09:00,0.8981,0.8981,0.8981,0.8981,2000000.0
2009-04-10 18:10:00,0.89805,0.89805,0.89781,0.89794,258200000.0
2009-04-10 18:11:00,0.8981,0.8981,0.8981,0.8981,4000000.0
2009-04-10 18:12:00,0.8981,0.8981,0.8979,0.89805,9800000.0
2009-04-10 18:13:00,0.8979,0.89815,0.8979,0.89815,7800000.0
2009-04-10 18:14:00,0.89815,0.89815,0.89815,0.89815,4000000.0
2009-04-10 18:15:00,0.89815,0.89815,0.89815,0.89815,1000000.0
2009-04-10 18:16:00,0.89815,0.89815,0.89815,0.89815,1000000.0
2009-04-10 18:17:00,0.89815,0.89815,0.8981,0.89815,21600000.0
2009-04-10 18:18:00,0.8981,0.8982,0.8981,0.89815,49600000.0
2009-04-10 18:19:00,0.89815,0.89815,0.89815,0.89815,5000000.0
2009-04-10 18:20:00,0.8982,0.89825,0.8982,0.8982,46200000.0
2009-04-10 18:21:00,0.89835,0.89835,0.89835,0.89835,11200000.0
2009-04-10 18:22:00,0.8983,0.89835,0.8981,0.89815,75600000.0
2009-04-10 18:23:00,0.8982,0.89845,0.8982,0.89845,22600000.0
2009-04-10 18:24:00,0.89845,0.8985,0.89825,0.89825,38400000.0
2009-04-10 18:25:00,0.89825,0.89825,0.8982,0.89825,17800000.0
2009-04-10 18:26:00,0.8982,0.8982,0.89815,0.89815,14000000.0
2009-04-10 18:27:00,0.89792,0.89812,0.89792,0.89807,211399999.0
2009-04-10 18:28:00,0.89795,0.89807,0.89781,0.89797,196600000.0
2009-04-10 18:29:00,0.89815,0.8983,0.89815,0.89825,62800000.0
2009-04-10 18:30:00,0.89825,0.8983,0.89825,0.89825,12600000.0
2009-04-10 18:31:00,0.89815,0.89825,0.89815,0.89825,7400000.0
2009-04-10 18:32:00,0.89835,0.89835,0.89835,0.89835,11200000.0
2009-04-10 18:33:00,0.8983,0.8983,0.89825,0.89825,23800000.0
2009-04-10 18:34:00,0.89842,0.89842,0.89809,0.89822,163600000.0
2009-04-10 18:35:00,0.89815,0.89825,0.89815,0.8982,24600000.0
2009-04-10 18:36:00,0.8983,0.8983,0.89815,0.89825,83600000.0
2009-04-10 18:37:00,0.89835,0.89845,0.8982,0.8983,124600000.0
2009-04-10 18:38:00,0.8983,0.89835,0.8983,0.8983,52800000.0
2009-04-10 18:39:00,0.8983,0.8983,0.8983,0.8983,24400000.0
2009-04-10 18:40:00,0.8983,0.89835,0.8983,0.89835,13200000.0
2009-04-10 18:41:00,0.8983,0.8983,0.89785,0.89795,29400000.0
2009-04-10 18:42:00,0.89795,0.8981,0.89795,0.8981,8600000.0
2009-04-10 18:43:00,0.8983,0.8984,0.8978,0.8982,83600000.0
2009-04-10 18:44:00,0.89815,0.89845,0.89805,0.8983,47400000.0
2009-04-10 18:45:00,0.89825,0.8983,0.89825,0.8983,21000000.0
2009-04-10 18:46:00,0.8983,0.89845,0.8982,0.8983,69600000.0
2009-04-10 18:47:00,0.8982,0.8983,0.8982,0.8983,24400000.0
2009-04-10 18:48:00,0.8983,0.89835,0.8982,0.8982,19800000.0
2009-04-10 18:49:00,0.8983,0.8983,0.8983,0.8983,29000000.0
2009-04-10 18:50:00,0.8983,0.8984,0.89825,0.8983,29000000.0
2009-04-10 18:51:00,0.8983,0.89835,0.8983,0.8983,31000000.0
2009-04-10 18:52:00,0.8983,0.8984,0.8982,0.8983,42800000.0
2009-04-10 18:53:00,0.89835,0.8985,0.8983,0.8985,38200000.0
2009-04-10 18:54:00,0.8985,0.8985,0.8985,0.8985,13800000.0
2009-04-10 18:55:00,0.8985,0.8986,0.8984,0.8984,38400000.0
2009-04-10 18:56:00,0.8983,0.8983,0.8982,0.8982,48000000.0
2009-04-10 18:57:00,0.8982,0.89835,0.8982,0.89835,21400000.0
2009-04-10 18:58:00,0.8983,0.8984,0.8982,0.8982,37000000.0
2009-04-10 18:59:00,0.89825,0.8984,0.89825,0.8984,27400000.0
2009-04-10 19:00:00,0.8984,0.8986,0.89835,0.8984,63000000.0
2009-04-10 19:01:00,0.89846,0.89846,0.89823,0.89824,225000000.0
2009-04-10 19:02:00,0.89847,0.89852,0.89836,0.89842,297600000.0
2009-04-10 19:03:00,0.8984,0.8984,0.8984,0.8984,9200000.0
2009-04-10 19:04:00,0.89828,0.8984,0.89826,0.89838,224800000.0
2009-04-10 19:05:00,0.8984,0.8984,0.8984,0.8984,13800000.0
2009-04-10 19:06:00,0.89848,0.89848,0.89834,0.89837,288200000.0
2009-04-10 19:07:00,0.89835,0.8984,0.89835,0.8984,57200000.0
2009-04-10 19:08:00,0.8984,0.8984,0.8984,0.8984,9200000.0
2009-04-10 19:09:00,0.8984,0.8984,0.8984,0.8984,4600000.0
2009-04-10 19:10:00,0.8984,0.8984,0.8984,0.8984,2000000.0
2009-04-10 19:11:00,0.8984,0.8984,0.8984,0.8984,7200000.0
2009-04-10 19:12:00,0.8984,0.8985,0.8983,0.89845,84200000.0
2009-04-10 19:13:00,0.89845,0.89845,0.8984,0.8984,9200000.0
2009-04-10 19:14:00,0.8984,0.89845,0.8984,0.89845,18400000.0
2009-04-10 19:15:00,0.89845,0.89845,0.89845,0.89845,27600000.0
2009-04-10 19:16:00,0.89845,0.8985,0.89845,0.89845,43400000.0
2009-04-10 19:17:00,0.89845,0.89845,0.8984,0.8984,11200000.0
2009-04-10 19:18:00,0.8984,0.8984,0.8984,0.8984,13200000.0
2009-04-10 19:19:00,0.89808,0.89835,0.89808,0.89815,319800000.0
2009-04-10 19:20:00,0.8984,0.8985,0.89835,0.89835,50800000.0
2009-04-10 19:21:00,0.89835,0.89835,0.89835,0.89835,13200000.0
2009-04-10 19:22:00,0.89835,0.8985,0.89835,0.8985,15800000.0
2009-04-10 19:23:00,0.8985,0.8985,0.89835,0.8984,31600000.0
2009-04-10 19:24:00,0.8984,0.8985,0.89835,0.89845,79000000.0
2009-04-10 19:25:00,0.8985,0.8985,0.8985,0.8985,23000000.0
2009-04-10 19:26:00,0.8985,0.89855,0.8985,0.89855,9200000.0
2009-04-10 19:27:00,0.8985,0.89855,0.8985,0.89855,9200000.0
2009-04-10 19:28:00,0.89855,0.89855,0.89855,0.89855,12400000.0
2009-04-10 19:29:00,0.89855,0.89855,0.89855,0.89855,6400000.0
2009-04-10 19:30:00,0.89855,0.89855,0.8985,0.8985,3600000.0
2009-04-10 19:31:00,0.89845,0.8985,0.89845,0.8985,9600000.0
2009-04-10 19:32:00,0.89852,0.89852,0.89826,0.89832,178600000.0
2009-04-10 19:33:00,0.8985,0.89855,0.8985,0.8985,23600000.0
2009-04-10 19:34:00,0.8985,0.8985,0.8985,0.8985,4600000.0
2009-04-10 19:35:00,0.8985,0.8985,0.8985,0.8985,11200000.0
2009-04-10 19:36:00,0.8985,0.8985,0.8985,0.8985,4600000.0
2009-04-10 19:37:00,0.89855,0.89855,0.8985,0.89855,13800000.0
2009-04-10 19:38:00,0.89865,0.89865,0.89847,0.8985,99200000.0
2009-04-10 19:39:00,0.8985,0.89855,0.8985,0.89855,9200000.0
2009-04-10 19:40:00,0.89868,0.89868,0.89848,0.89848,179800000.0
2009-04-10 19:41:00,0.8985,0.8986,0.8985,0.8986,13800000.0
2009-04-10 19:42:00,0.8986,0.8986,0.8985,0.89855,23000000.0
2009-04-10 19:43:00,0.89858,0.89863,0.89834,0.89863,379200000.0
2009-04-10 19:44:00,0.89855,0.89855,0.8985,0.89855,29000000.0
2009-04-10 19:45:00,0.8985,0.89855,0.8985,0.89855,31600000.0
2009-04-10 19:46:00,0.8986,0.8986,0.89855,0.8986,13800000.0
2009-04-10 19:47:00,0.89865,0.89865,0.89865,0.89865,2000000.0
2009-04-10 19:48:00,0.89865,0.89865,0.8985,0.89855,74800000.0
2009-04-10 19:49:00,0.8985,0.89855,0.8985,0.8985,23000000.0
2009-04-10 19:50:00,0.89845,0.8985,0.8984,0.89845,37000000.0
2009-04-10 19:51:00,0.89855,0.89855,0.89855,0.89855,4600000.0
2009-04-10 19:52:00,0.89855,0.89855,0.8985,0.8985,8800000.0
2009-04-10 19:53:00,0.89845,0.89855,0.89845,0.89855,7600000.0
2009-04-10 19:54:00,0.8984,0.89846,0.89833,0.89836,49600000.0
2009-04-10 19:55:00,0.8985,0.8985,0.8982,0.89845,14400000.0
2009-04-10 19:56:00,0.89845,0.89845,0.89835,0.89835,57000000.0
2009-04-10 19:57:00,0.89835,0.89855,0.89835,0.89845,65000000.0
2009-04-10 19:58:00,0.89845,0.89845,0.89845,0.89845,8000000.0
2009-04-10 19:59:00,0.8984,0.8984,0.8984,0.8984,26800000.0
2009-04-10 20:00:00,0.8984,0.8986,0.89835,0.8985,46200000.0
2009-04-10 20:01:00,0.8985,0.8985,0.8984,0.8985,14000000.0
2009-04-10 20:02:00,0.89848,0.89856,0.89838,0.89843,21000000.0
2009-04-10 20:03:00,0.89845,0.89855,0.89845,0.89855,24800000.0
2009-04-10 20:04:00,0.89848,0.89848,0.89832,0.89838,150000000.0
2009-04-10 20:05:00,0.89855,0.89855,0.89855,0.89855,4400000.0
2009-04-10 20:06:00,0.89855,0.89855,0.89855,0.89855,4400000.0
2009-04-10 20:07:00,0.89855,0.89855,0.89855,0.89855,8800000.0
2009-04-10 20:08:00,0.8986,0.89865,0.89855,0.89865,8000000.0
2009-04-10 20:09:00,0.8986,0.8986,0.89855,0.8986,12800000.0
2009-04-10 20:10:00,0.8986,0.8986,0.8986,0.8986,10400000.0
2009-04-10 20:11:00,0.8986,0.89865,0.8984,0.89855,37200000.0
2009-04-10 20:12:00,0.8986,0.89865,0.8986,0.8986,12400000.0
2009-04-10 20:13:00,0.8986,0.8986,0.8986,0.8986,2000000.0
2009-04-10 20:14:00,0.89841,0.89864,0.89841,0.89848,113400000.0
2009-04-10 20:15:00,0.8983,0.89862,0.8983,0.89862,197600000.0
2009-04-10 20:16:00,0.89855,0.89855,0.89855,0.89855,2000000.0
2009-04-10 20:17:00,0.89855,0.89855,0.89855,0.89855,4000000.0
2009-04-10 20:18:00,0.8985,0.8985,0.89835,0.8985,12200000.0
2009-04-10 20:19:00,0.89836,0.8986,0.89836,0.89851,278400000.0
2009-04-10 20:20:00,0.89857,0.89857,0.89824,0.89848,487800000.0
2009-04-10 20:21:00,0.89835,0.89853,0.89833,0.89845,363400000.0
2009-04-10 20:22:00,0.8986,0.8986,0.8986,0.8986,2000000.0
2009-04-10 20:23:00,0.8986,0.8986,0.8986,0.8986,4000000.0
2009-04-10 20:24:00,0.89847,0.89847,0.89837,0.8984,337000000.0
2009-04-10 20:25:00,0.89843,0.89857,0.89841,0.89842,276000000.0
2009-04-10 20:26:00,0.8986,0.8986,0.8986,0.8986,4000000.0
2009-04-10 20:27:00,0.89843,0.8985,0.89824,0.89846,165600000.0
2009-04-10 20:28:00,0.89862,0.89872,0.89849,0.89849,301800000.0
2009-04-10 20:29:00,0.89847,0.89854,0.89841,0.89846,373200000.0
2009-04-10 20:30:00,0.89844,0.89866,0.89824,0.89854,327800000.0
2009-04-10 20:31:00,0.89849,0.89858,0.89848,0.89854,171000000.0
2009-04-10 20:32:00,0.89864,0.89874,0.89862,0.89864,325800000.0
2009-04-10 20:33:00,0.8986,0.8986,0.8986,0.8986,4000000.0
2009-04-10 20:34:00,0.89855,0.89855,0.8984,0.89855,20800000.0
2009-04-10 20:35:00,0.89855,0.89855,0.8984,0.8984,6000000.0
2009-04-10 20:36:00,0.8984,0.8984,0.8984,0.8984,5800000.0
2009-04-10 20:37:00,0.8984,0.8984,0.8984,0.8984,16800000.0
2009-04-10 20:38:00,0.8984,0.8984,0.8984,0.8984,12200000.0
2009-04-10 20:39:00,0.8984,0.8984,0.8984,0.8984,16800000.0
2009-04-10 20:40:00,0.8984,0.8984,0.8984,0.8984,2800000.0
2009-04-10 20:41:00,0.8984,0.8984,0.8984,0.8984,11200000.0
2009-04-10 20:42:00,0.8984,0.8984,0.8984,0.8984,14000000.0
2009-04-10 20:43:00,0.8984,0.8984,0.8984,0.8984,15600000.0
2009-04-10 20:44:00,0.8984,0.8984,0.8984,0.8984,42600000.0
2009-04-10 20:45:00,0.8984,0.89845,0.89835,0.89845,36000000.0
2009-04-10 20:46:00,0.89845,0.89855,0.8984,0.8985,18800000.0
2009-04-10 20:47:00,0.8985,0.89865,0.89835,0.8984,14800000.0
2009-04-10 20:48:00,0.8984,0.8984,0.8984,0.8984,4800000.0
2009-04-10 20:49:00,0.8984,0.89845,0.8984,0.8984,26000000.0
2009-04-10 20:50:00,0.89835,0.89845,0.89835,0.8984,15200000.0
2009-04-10 20:51:00,0.89855,0.89855,0.89845,0.89845,6400000.0
2009-04-10 20:52:00,0.89847,0.89847,0.89815,0.89819,230600000.0
2009-04-10 20:53:00,0.89845,0.89855,0.8984,0.8984,13200000.0
2009-04-10 20:54:00,0.89823,0.89845,0.89819,0.89824,383000000.0
2009-04-10 20:55:00,0.8984,0.8984,0.8984,0.8984,4000000.0
2009-04-10 20:56:00,0.89836,0.89837,0.8981,0.8981,399800000.0
2009-04-10 20:57:00,0.8984,0.8984,0.89825,0.8983,18000000.0
2009-04-10 20:58:00,0.8983,0.8983,0.89825,0.89825,15400000.0
2009-04-10 20:59:00,0.8983,0.8983,0.8983,0.8983,6000000.0
2009-04-10 21:00:00,0.8983,0.8983,0.89825,0.8983,76000000.0
2009-04-10 21:01:00,0.8983,0.8983,0.89825,0.89825,41000000.0
2009-04-10 21:02:00,0.89825,0.8983,0.898,0.8981,87600000.0
2009-04-10 21:03:00,0.8981,0.89825,0.898,0.89805,25000000.0
2009-04-10 21:04:00,0.89805,0.89815,0.898,0.898,20000000.0
2009-04-10 21:05:00,0.8981,0.8981,0.8981,0.8981,2000000.0
2009-04-10 21:06:00,0.89805,0.89805,0.89805,0.89805,1000000.0
2009-04-10 21:07:00,0.89805,0.89825,0.8978,0.8979,29400000.0
2009-04-10 21:08:00,0.898,0.8984,0.89785,0.89785,13800000.0
2009-04-10 21:09:00,0.898,0.8982,0.898,0.8982,11000000.0
2009-04-10 21:10:00,0.8982,0.8982,0.89795,0.89795,20600000.0
2009-04-10 21:11:00,0.898,0.8981,0.898,0.8981,3000000.0
2009-04-10 21:12:00,0.8981,0.8981,0.898,0.89805,4000000.0
2009-04-10 21:13:00,0.89805,0.89825,0.898,0.89825,19000000.0
2009-04-10 21:14:00,0.8981,0.8983,0.89805,0.8982,35600000.0
2009-04-10 21:15:00,0.89835,0.89835,0.898,0.89815,10000000.0
2009-04-10 21:16:00,0.8982,0.89832,0.89805,0.89805,352400000.0
2009-04-10 21:17:00,0.89835,0.89835,0.89825,0.89825,3000000.0
2009-04-10 21:18:00,0.89825,0.89825,0.89795,0.89815,10000000.0
2009-04-10 21:19:00,0.8982,0.8985,0.89795,0.898,16600000.0
2009-04-10 21:20:00,0.89795,0.89795,0.89795,0.89795,3000000.0
2009-04-10 21:21:00,0.89795,0.8981,0.89795,0.89805,6800000.0
2009-04-10 21:22:00,0.89805,0.89805,0.89795,0.89795,6000000.0
2009-04-10 21:23:00,0.89787,0.89797,0.89776,0.89797,282600000.0
2009-04-10 21:24:00,0.8979,0.8979,0.8979,0.8979,1000000.0
2009-04-10 21:25:00,0.89795,0.898,0.89795,0.898,2000000.0
2009-04-10 21:26:00,0.8981,0.89823,0.89808,0.89815,206600000.0
2009-04-10 21:27:00,0.89816,0.89818,0.89797,0.89812,231600000.0
2009-04-10 21:28:00,0.89812,0.89812,0.89783,0.89803,376200000.0
2009-04-10 21:29:00,0.898,0.898,0.89795,0.89795,4000000.0
2009-04-10 21:30:00,0.89795,0.89795,0.89795,0.89795,13000000.0
2009-04-10 21:31:00,0.89761,0.89769,0.89753,0.89767,37400000.0
2009-04-10 21:32:00,0.89781,0.89784,0.89779,0.89779,96600000.0
2009-04-10 21:33:00,0.89795,0.89795,0.89795,0.89795,1000000.0
2009-04-10 21:34:00,0.89777,0.89788,0.89777,0.89787,103600000.0
2009-04-10 21:35:00,0.89795,0.89795,0.89795,0.89795,1000000.0
2009-04-10 21:36:00,0.89795,0.89795,0.89795,0.89795,3000000.0
2009-04-10 21:37:00,0.89795,0.89795,0.8979,0.8979,4000000.0
2009-04-10 21:38:00,0.8979,0.8979,0.8979,0.8979,3000000.0
2009-04-10 21:39:00,0.8979,0.89805,0.8979,0.89805,22600000.0
2009-04-10 21:40:00,0.89805,0.89805,0.89795,0.89795,15400000.0
2009-04-10 21:41:00,0.898,0.89805,0.89795,0.89795,26600000.0
2009-04-10 21:42:00,0.898,0.89801,0.89792,0.89795,188400000.0
2009-04-10 21:43:00,0.89795,0.89805,0.8979,0.8979,32200000.0
2009-04-10 21:44:00,0.8979,0.8979,0.8979,0.8979,7800000.0
2009-04-10 21:45:00,0.89774,0.89795,0.89765,0.89789,94200000.0
2009-04-10 21:46:00,0.8979,0.8979,0.8979,0.8979,9800000.0
2009-04-10 21:47:00,0.89795,0.8982,0.89795,0.8982,18600000.0
2009-04-10 21:48:00,0.8982,0.8983,0.89815,0.8983,10600000.0
2009-04-10 21:49:00,0.89825,0.89825,0.89825,0.89825,2600000.0
2009-04-10 21:50:00,0.89814,0.89831,0.898,0.89828,94400000.0
2009-04-10 21:51:00,0.8984,0.8984,0.8984,0.8984,4200000.0
2009-04-10 21:52:00,0.8984,0.8984,0.8984,0.8984,2800000.0
2009-04-10 21:53:00,0.8984,0.89865,0.8983,0.8984,32400000.0
2009-04-10 21:54:00,0.8984,0.89855,0.89835,0.8985,24600000.0
2009-04-10 21:55:00,0.89855,0.89855,0.8984,0.8984,16400000.0
2009-04-10 21:56:00,0.8985,0.89855,0.8984,0.8985,31200000.0
2009-04-10 21:57:00,0.89855,0.89855,0.89855,0.89855,6400000.0
2009-04-10 21:58:00,0.8985,0.89855,0.8985,0.8985,45200000.0
2009-04-10 21:59:00,0.8985,0.89865,0.8985,0.8986,44200000.0
2009-04-10 22:00:00,0.89865,0.8988,0.8985,0.8985,38000000.0
2009-04-10 22:01:00,0.89855,0.8988,0.89845,0.89875,51400000.0
2009-04-10 22:02:00,0.89885,0.89895,0.89875,0.89895,35600000.0
2009-04-10 22:03:00,0.899,0.8991,0.8989,0.89895,46600000.0
2009-04-10 22:04:00,0.8989,0.899,0.8989,0.899,37800000.0
2009-04-10 22:05:00,0.899,0.899,0.8989,0.899,19200000.0
2009-04-10 22:06:00,0.899,0.8993,0.899,0.8993,17200000.0
2009-04-10 22:07:00,0.89885,0.899,0.89885,0.899,16600000.0
2009-04-10 22:08:00,0.89895,0.89895,0.89895,0.89895,7600000.0
2009-04-10 22:09:00,0.89895,0.89895,0.89895,0.89895,7600000.0
2009-04-10 22:10:00,0.89886,0.89886,0.89872,0.89872,42000000.0
2009-04-10 22:11:00,0.89863,0.89894,0.89863,0.89885,126000000.0
2009-04-10 22:12:00,0.8989,0.89905,0.8989,0.899,24200000.0
2009-04-10 22:13:00,0.899,0.899,0.89895,0.89895,6800000.0
2009-04-10 22:14:00,0.8989,0.899,0.8989,0.89895,27000000.0
2009-04-10 22:15:00,0.89895,0.89895,0.8988,0.89885,33600000.0
2009-04-10 22:16:00,0.89885,0.89885,0.89865,0.8988,31200000.0
2009-04-10 22:17:00,0.89885,0.89885,0.89845,0.89845,11800000.0
2009-04-10 22:18:00,0.8986,0.89865,0.89855,0.89855,7200000.0
2009-04-10 22:19:00,0.8986,0.8988,0.8986,0.8988,16800000.0
2009-04-10 22:20:00,0.8987,0.89885,0.89865,0.89865,22200000.0
2009-04-10 22:21:00,0.89875,0.89885,0.89865,0.89865,15600000.0
2009-04-10 22:22:00,0.8987,0.89875,0.89865,0.89865,23200000.0
2009-04-10 22:23:00,0.8987,0.8987,0.8987,0.8987,2000000.0
2009-04-10 22:24:00,0.89875,0.89895,0.8987,0.8987,39400000.0
2009-04-10 22:25:00,0.8989,0.8989,0.8987,0.8989,37400000.0
2009-04-10 22:26:00,0.89875,0.89875,0.8987,0.89875,5600000.0
2009-04-10 22:27:00,0.89875,0.8988,0.89875,0.8988,2000000.0
2009-04-10 22:28:00,0.89865,0.89865,0.89855,0.89855,10000000.0
2009-04-10 22:29:00,0.89865,0.89865,0.89865,0.89865,7000000.0
2009-04-10 22:30:00,0.89865,0.89865,0.8986,0.89865,5200000.0
2009-04-10 22:31:00,0.8986,0.89875,0.89855,0.8986,9000000.0
2009-04-10 22:32:00,0.89882,0.89882,0.89849,0.89852,37800000.0
2009-04-10 22:33:00,0.89855,0.89855,0.89845,0.89845,2000000.0
2009-04-10 22:34:00,0.89845,0.89845,0.89845,0.89845,1000000.0
2009-04-10 22:35:00,0.89815,0.89834,0.89815,0.89832,114800000.0
2009-04-10 22:36:00,0.8984,0.8984,0.8984,0.8984,1000000.0
2009-04-10 22:37:00,0.89845,0.89845,0.8984,0.8984,3000000.0
2009-04-10 22:38:00,0.89834,0.89843,0.89834,0.89838,47400000.0
2009-04-10 22:39:00,0.89845,0.89845,0.89825,0.89825,7000000.0
2009-04-10 22:40:00,0.89835,0.8984,0.89835,0.8984,3000000.0
2009-04-10 22:41:00,0.8984,0.8984,0.8982,0.89825,5000000.0
2009-04-10 22:42:00,0.8983,0.8983,0.8983,0.8983,2000000.0
2009-04-10 22:43:00,0.8983,0.8983,0.8979,0.8979,2000000.0
2009-04-10 22:44:00,0.89805,0.8981,0.89805,0.8981,3000000.0
2009-04-10 22:45:00,0.8981,0.8981,0.8981,0.8981,1000000.0
2009-04-10 22:46:00,0.89805,0.8981,0.898,0.8981,12000000.0
2009-04-10 22:47:00,0.8981,0.89815,0.898,0.8981,12000000.0
2009-04-10 22:48:00,0.8981,0.8983,0.8981,0.8982,17000000.0
2009-04-10 22:49:00,0.89805,0.8982,0.89805,0.8982,5000000.0
2009-04-10 22:50:00,0.89815,0.8982,0.89815,0.8982,6000000.0
2009-04-10 22:51:00,0.89825,0.8983,0.8982,0.89825,12000000.0
2009-04-10 22:52:00,0.89825,0.8983,0.89815,0.89825,14000000.0
2009-04-10 22:53:00,0.89825,0.89825,0.89825,0.89825,1000000.0
2009-04-10 22:54:00,0.89825,0.89825,0.89825,0.89825,1000000.0
2009-04-10 22:55:00,0.89805,0.89805,0.89796,0.89803,27200000.0
2009-04-10 22:56:00,0.8982,0.8984,0.8982,0.8984,7000000.0
2009-04-10 22:57:00,0.8984,0.89845,0.8981,0.89815,24000000.0
2009-04-10 22:58:00,0.8982,0.8982,0.89805,0.89805,12200000.0
2009-04-10 22:59:00,0.8981,0.8983,0.8981,0.8982,12000000.0
2009-04-12 23:00:00,0.90067,0.90071,0.90067,0.90069,41800000.0
2009-04-12 23:01:00,0.89995,0.89995,0.8999,0.8999,3600000.0
2009-04-12 23:02:00,0.90072,0.90072,0.90038,0.90038,58800000.0
2009-04-12 23:03:00,0.89985,0.89985,0.89985,0.89985,3200000.0
2009-04-12 23:04:00,0.8999,0.8999,0.8999,0.8999,3600000.0
2009-04-12 23:05:00,0.8999,0.8999,0.8999,0.8999,1800000.0
2009-04-12 23:06:00,0.8999,0.8999,0.8999,0.8999,1800000.0
2009-04-12 23:07:00,0.8999,0.8999,0.8999,0.8999,1800000.0
2009-04-12 23:08:00,0.89985,0.89985,0.89985,0.89985,1800000.0
2009-04-12 23:09:00,0.89985,0.89985,0.8998,0.8998,5000000.0
2009-04-12 23:10:00,0.89985,0.89985,0.89975,0.89985,5400000.0
2009-04-12 23:11:00,0.8998,0.8998,0.8998,0.8998,3600000.0
2009-04-12 23:12:00,0.8998,0.89985,0.89975,0.8998,11400000.0
2009-04-12 23:13:00,0.8998,0.8998,0.8997,0.89975,7800000.0
2009-04-12 23:14:00,0.8998,0.8998,0.8998,0.8998,2800000.0
2009-04-12 23:15:00,0.8999,0.8999,0.8998,0.8998,3600000.0
2009-04-12 23:16:00,0.9,0.9,0.9,0.9,4000000.0
2009-04-12 23:17:00,0.90005,0.90005,0.9,0.90005,10000000.0
2009-04-12 23:18:00,0.90074,0.90074,0.90064,0.90069,107800000.0
2009-04-12 23:19:00,0.9,0.9,0.9,0.9,2000000.0
2009-04-12 23:20:00,0.90005,0.90005,0.9,0.9,4000000.0
2009-04-12 23:21:00,0.9,0.9,0.89925,0.8995,25400000.0
2009-04-12 23:22:00,0.8995,0.89955,0.8995,0.89955,5800000.0
2009-04-12 23:23:00,0.89955,0.89955,0.89955,0.89955,6000000.0
2009-04-12 23:24:00,0.90003,0.90005,0.9,0.90003,58400000.0
2009-04-12 23:25:00,0.89984,0.89995,0.89984,0.89987,64400000.0
2009-04-12 23:26:00,0.8994,0.8994,0.8994,0.8994,4000000.0
2009-04-12 23:27:00,0.8994,0.8994,0.8994,0.8994,7800000.0
2009-04-12 23:28:00,0.8994,0.8994,0.8994,0.8994,6200000.0
2009-04-12 23:29:00,0.8994,0.8994,0.8994,0.8994,2000000.0
2009-04-12 23:30:00,0.89905,0.8992,0.89905,0.8992,3600000.0
2009-04-12 23:31:00,0.8992,0.89965,0.8991,0.8991,10400000.0
2009-04-12 23:32:00,0.8994,0.8998,0.8994,0.89975,13600000.0
2009-04-12 23:33:00,0.8998,0.8998,0.8998,0.8998,5600000.0
2009-04-12 23:34:00,0.89985,0.89985,0.89985,0.89985,2000000.0
2009-04-12 23:35:00,0.8997,0.8997,0.8997,0.8997,1800000.0
2009-04-12 23:36:00,0.89985,0.8999,0.89985,0.8999,4600000.0
2009-04-12 23:37:00,0.8999,0.9,0.8999,0.9,12200000.0
2009-04-12 23:38:00,0.90005,0.9003,0.90005,0.9003,5000000.0
2009-04-12 23:39:00,0.90034,0.90053,0.90029,0.90029,168000000.0
2009-04-12 23:40:00,0.90067,0.90072,0.9006,0.90067,357600000.0
2009-04-12 23:41:00,0.9002,0.9003,0.9002,0.9003,3200000.0
2009-04-12 23:42:00,0.90066,0.90074,0.90066,0.90066,153400000.0
2009-04-12 23:43:00,0.9002,0.9003,0.9002,0.9003,3200000.0
2009-04-12 23:44:00,0.90067,0.90077,0.90064,0.90074,122800000.0
2009-04-12 23:45:00,0.9003,0.9006,0.9003,0.9006,8200000.0
2009-04-12 23:46:00,0.9006,0.9007,0.9006,0.9007,3200000.0
2009-04-12 23:47:00,0.9007,0.9007,0.90015,0.90015,7400000.0
2009-04-12 23:48:00,0.90025,0.90025,0.90025,0.90025,8600000.0
2009-04-12 23:49:00,0.90025,0.90025,0.90025,0.90025,3000000.0
2009-04-12 23:50:00,0.9006,0.9008,0.90029,0.90042,81000000.0
2009-04-12 23:51:00,0.90032,0.90034,0.90021,0.9003,44400000.0
2009-04-12 23:52:00,0.9003,0.9003,0.9003,0.9003,1000000.0
2009-04-12 23:53:00,0.9003,0.90035,0.9003,0.90035,4000000.0
2009-04-12 23:54:00,0.90085,0.90085,0.90031,0.90036,129200000.0
2009-04-12 23:55:00,0.90035,0.90035,0.90035,0.90035,2000000.0
2009-04-12 23:56:00,0.90035,0.90035,0.90035,0.90035,2000000.0
2009-04-12 23:57:00,0.90035,0.9006,0.90015,0.90035,24800000.0
2009-04-12 23:58:00,0.90055,0.90065,0.9001,0.9001,6000000.0
2009-04-12 23:59:00,0.90025,0.90025,0.90025,0.90025,11200000.0
2009-04-13 00:00:00,0.9004,0.9004,0.9004,0.9004,3200000.0
2009-04-13 00:01:00,0.90045,0.90055,0.8999,0.90045,59400000.0
2009-04-13 00:02:00,0.9002,0.9002,0.8999,0.8999,4200000.0
2009-04-13 00:03:00,0.9,0.90025,0.9,0.90025,14600000.0
2009-04-13 00:04:00,0.90051,0.90051,0.9003,0.90035,169200000.0
2009-04-13 00:05:00,0.9002,0.9002,0.90015,0.90015,9800000.0
2009-04-13 00:06:00,0.9001,0.90015,0.8995,0.89955,140400000.0
2009-04-13 00:07:00,0.89965,0.89965,0.89955,0.8996,102600000.0
2009-04-13 00:08:00,0.89965,0.89965,0.8996,0.8996,20600000.0
2009-04-13 00:09:00,0.8996,0.8996,0.8995,0.8995,24600000.0
2009-04-13 00:10:00,0.8995,0.8997,0.8995,0.8997,63800000.0
2009-04-13 00:11:00,0.8997,0.8997,0.8997,0.8997,7800000.0
2009-04-13 00:12:00,0.8997,0.8997,0.8997,0.8997,10000000.0
2009-04-13 00:13:00,0.8997,0.8997,0.8996,0.8996,14600000.0
2009-04-13 00:14:00,0.8996,0.89976,0.89944,0.89976,326000000.0
2009-04-13 00:15:00,0.8995,0.89965,0.8994,0.8995,33400000.0
2009-04-13 00:16:00,0.89955,0.89955,0.89955,0.89955,6200000.0
2009-04-13 00:17:00,0.8995,0.89955,0.8995,0.8995,50800000.0
2009-04-13 00:18:00,0.89965,0.8997,0.89945,0.8995,91000000.0
2009-04-13 00:19:00,0.89955,0.89965,0.89955,0.89965,14200000.0
2009-04-13 00:20:00,0.89965,0.8998,0.89965,0.8998,7800000.0
2009-04-13 00:21:00,0.8994,0.89975,0.8994,0.89965,26800000.0
2009-04-13 00:22:00,0.8998,0.8998,0.8992,0.89965,42800000.0
2009-04-13 00:23:00,0.8994,0.8998,0.8994,0.89945,21200000.0
2009-04-13 00:24:00,0.8993,0.8993,0.89915,0.89915,27400000.0
2009-04-13 00:25:00,0.89915,0.89915,0.89915,0.89915,3200000.0
2009-04-13 00:26:00,0.89915,0.8993,0.89915,0.8993,9600000.0
2009-04-13 00:27:00,0.8994,0.8994,0.8993,0.8993,4600000.0
2009-04-13 00:28:00,0.89925,0.89925,0.8992,0.8992,30200000.0
2009-04-13 00:29:00,0.8992,0.8992,0.8992,0.8992,4600000.0
2009-04-13 00:30:00,0.89958,0.89963,0.89953,0.89955,163600000.0
2009-04-13 00:31:00,0.8992,0.8995,0.8991,0.8991,22000000.0
2009-04-13 00:32:00,0.89905,0.89905,0.89905,0.89905,2600000.0
2009-04-13 00:33:00,0.89905,0.8992,0.89905,0.8992,3800000.0
2009-04-13 00:34:00,0.8993,0.8993,0.8993,0.8993,1800000.0
2009-04-13 00:35:00,0.89895,0.89895,0.89895,0.89895,5400000.0
2009-04-13 00:36:00,0.8992,0.89935,0.89915,0.89925,22800000.0
2009-04-13 00:37:00,0.89905,0.89905,0.89905,0.89905,3200000.0
2009-04-13 00:38:00,0.89905,0.8993,0.89905,0.89925,41800000.0
2009-04-13 00:39:00,0.8993,0.8993,0.8992,0.8993,33200000.0
2009-04-13 00:40:00,0.89905,0.8995,0.89905,0.8995,57400000.0
2009-04-13 00:41:00,0.8995,0.89955,0.8993,0.8993,65200000.0
2009-04-13 00:42:00,0.8992,0.89935,0.8992,0.89935,12200000.0
2009-04-13 00:43:00,0.89935,0.8994,0.8992,0.8993,121000000.0
2009-04-13 00:44:00,0.89935,0.8997,0.89935,0.89945,108600000.0
2009-04-13 00:45:00,0.8994,0.8997,0.8994,0.8997,28800000.0
2009-04-13 00:46:00,0.8997,0.8997,0.89935,0.89955,55600000.0
2009-04-13 00:47:00,0.89955,0.8998,0.8995,0.8998,19600000.0
2009-04-13 00:48:00,0.89985,0.8999,0.89955,0.8996,36200000.0
2009-04-13 00:49:00,0.89955,0.89965,0.89955,0.89965,10000000.0
2009-04-13 00:50:00,0.89955,0.89955,0.89935,0.89935,35600000.0
2009-04-13 00:51:00,0.89935,0.89935,0.8993,0.8993,16000000.0
2009-04-13 00:52:00,0.8994,0.8994,0.8994,0.8994,3200000.0
2009-04-13 00:53:00,0.8994,0.8994,0.8994,0.8994,3200000.0
2009-04-13 00:54:00,0.89956,0.89956,0.89937,0.89937,111400000.0
2009-04-13 00:55:00,0.8993,0.8994,0.8993,0.89935,19200000.0
2009-04-13 00:56:00,0.8993,0.8993,0.89905,0.8992,80600000.0
2009-04-13 00:57:00,0.8991,0.89935,0.899,0.89905,38000000.0
2009-04-13 00:58:00,0.899,0.899,0.8989,0.8989,20200000.0
2009-04-13 00:59:00,0.89885,0.8992,0.89885,0.899,85400000.0
2009-04-13 01:00:00,0.899,0.8992,0.89895,0.89905,32800000.0
2009-04-13 01:01:00,0.899,0.899,0.89895,0.89895,15400000.0
2009-04-13 01:02:00,0.8989,0.8991,0.89885,0.8989,29400000.0
2009-04-13 01:03:00,0.89895,0.89915,0.8989,0.899,35600000.0
2009-04-13 01:04:00,0.89895,0.89907,0.89877,0.89902,409400000.0
2009-04-13 01:05:00,0.899,0.8992,0.89895,0.89895,26200000.0
2009-04-13 01:06:00,0.89907,0.89916,0.89899,0.89909,261200001.0
2009-04-13 01:07:00,0.89892,0.89902,0.89892,0.89892,164999999.0
2009-04-13 01:08:00,0.89902,0.89907,0.89883,0.89892,277000001.0
2009-04-13 01:09:00,0.89905,0.89915,0.89905,0.89915,3000000.0
2009-04-13 01:10:00,0.89905,0.89905,0.89905,0.89905,1000000.0
2009-04-13 01:11:00,0.8991,0.8991,0.899,0.899,4000000.0
2009-04-13 01:12:00,0.89923,0.89925,0.89905,0.89911,256800000.0
2009-04-13 01:13:00,0.899,0.899,0.8989,0.8989,30400000.0
2009-04-13 01:14:00,0.8989,0.8989,0.8989,0.8989,40400000.0
2009-04-13 01:15:00,0.8987,0.89878,0.89869,0.89878,70600000.0
2009-04-13 01:16:00,0.899,0.8991,0.899,0.89905,28200000.0
2009-04-13 01:17:00,0.899,0.899,0.89895,0.89895,12800000.0
2009-04-13 01:18:00,0.89895,0.89895,0.8989,0.89895,8600000.0
2009-04-13 01:19:00,0.89894,0.89894,0.89866,0.89889,155600000.0
2009-04-13 01:20:00,0.89896,0.89901,0.89877,0.89898,360400000.0
2009-04-13 01:21:00,0.89891,0.89904,0.89853,0.89853,392000000.0
2009-04-13 01:22:00,0.89873,0.89895,0.89871,0.89883,237600000.0
2009-04-13 01:23:00,0.8989,0.8989,0.8988,0.8988,18400000.0
2009-04-13 01:24:00,0.8988,0.89895,0.8988,0.8988,23000000.0
2009-04-13 01:25:00,0.89885,0.89895,0.8988,0.89895,101800000.0
2009-04-13 01:26:00,0.89895,0.89895,0.89895,0.89895,3000000.0
2009-04-13 01:27:00,0.89895,0.89895,0.89885,0.89885,41400000.0
2009-04-13 01:28:00,0.89862,0.89874,0.89855,0.89858,268000000.0
2009-04-13 01:29:00,0.8988,0.8989,0.8988,0.89885,53800000.0
2009-04-13 01:30:00,0.89885,0.89885,0.89885,0.89885,4600000.0
2009-04-13 01:31:00,0.89865,0.89868,0.89855,0.89865,192200000.0
2009-04-13 01:32:00,0.8988,0.89885,0.8988,0.89885,13800000.0
2009-04-13 01:33:00,0.89885,0.89885,0.8988,0.89885,18400000.0
2009-04-13 01:34:00,0.8988,0.8988,0.8988,0.8988,4600000.0
2009-04-13 01:35:00,0.89885,0.89915,0.89885,0.89905,68600000.0
2009-04-13 01:36:00,0.89905,0.89905,0.899,0.89905,36400000.0
2009-04-13 01:37:00,0.8991,0.8991,0.8989,0.89905,166000000.0
2009-04-13 01:38:00,0.89905,0.89905,0.89885,0.8989,83400000.0
2009-04-13 01:39:00,0.8989,0.899,0.8989,0.899,36800000.0
2009-04-13 01:40:00,0.899,0.899,0.899,0.899,23000000.0
2009-04-13 01:41:00,0.899,0.899,0.899,0.899,36800000.0
2009-04-13 01:42:00,0.899,0.89915,0.89895,0.89895,80000000.0
2009-04-13 01:43:00,0.89895,0.8991,0.89895,0.899,50600000.0
2009-04-13 01:44:00,0.899,0.899,0.899,0.899,4600000.0
2009-04-13 01:45:00,0.899,0.899,0.899,0.899,18400000.0
2009-04-13 01:46:00,0.899,0.899,0.89861,0.89885,173200000.0
2009-04-13 01:47:00,0.8984,0.8986,0.89834,0.89859,375000000.0
2009-04-13 01:48:00,0.8989,0.89896,0.8985,0.8985,252600000.0
2009-04-13 01:49:00,0.899,0.899,0.899,0.899,18400000.0
2009-04-13 01:50:00,0.899,0.899,0.899,0.899,18400000.0
2009-04-13 01:51:00,0.89887,0.89892,0.89874,0.89888,228800000.0
2009-04-13 01:52:00,0.899,0.899,0.899,0.899,13800000.0
2009-04-13 01:53:00,0.899,0.89905,0.8989,0.899,90600000.0
2009-04-13 01:54:00,0.899,0.89905,0.899,0.89905,19400000.0
2009-04-13 01:55:00,0.89905,0.89905,0.899,0.899,65000000.0
2009-04-13 01:56:00,0.899,0.8992,0.899,0.899,32200000.0
2009-04-13 01:57:00,0.8991,0.8991,0.8989,0.8991,119000000.0
2009-04-13 01:58:00,0.8992,0.89965,0.89905,0.89955,179000000.0
2009-04-13 01:59:00,0.89955,0.89985,0.8991,0.8991,163400000.0
2009-04-13 02:00:00,0.8991,0.9002,0.89905,0.90015,161200000.0
2009-04-13 02:01:00,0.90015,0.90015,0.89975,0.9,46200000.0
2009-04-13 02:02:00,0.9,0.90005,0.89995,0.90005,6000000.0
2009-04-13 02:03:00,0.90005,0.90005,0.8999,0.9,25800000.0
2009-04-13 02:04:00,0.90005,0.90025,0.90005,0.9001,52000000.0
2009-04-13 02:05:00,0.9,0.9,0.89985,0.9,91200000.0
2009-04-13 02:06:00,0.89995,0.90025,0.8998,0.9,121600000.0
2009-04-13 02:07:00,0.89995,0.89995,0.89975,0.89975,47600000.0
2009-04-13 02:08:00,0.8997,0.8997,0.8997,0.8997,5600000.0
2009-04-13 02:09:00,0.8997,0.89975,0.89925,0.89965,219200000.0
2009-04-13 02:10:00,0.89965,0.9,0.89955,0.89995,155600000.0
2009-04-13 02:11:00,0.89985,0.89995,0.8996,0.89975,85600000.0
2009-04-13 02:12:00,0.89975,0.89975,0.8996,0.89975,165000000.0
2009-04-13 02:13:00,0.89965,0.8997,0.8993,0.8995,124000000.0
2009-04-13 02:14:00,0.89965,0.8997,0.89935,0.8994,105000000.0
2009-04-13 02:15:00,0.8995,0.89955,0.8994,0.89945,155400000.0
2009-04-13 02:16:00,0.89945,0.89945,0.8988,0.8991,295000000.0
2009-04-13 02:17:00,0.8991,0.89915,0.8985,0.8985,104000000.0
2009-04-13 02:18:00,0.8986,0.8988,0.89845,0.8988,164000000.0
2009-04-13 02:19:00,0.8988,0.89895,0.8987,0.8988,102400000.0
2009-04-13 02:20:00,0.8988,0.8992,0.8985,0.899,283600000.0
2009-04-13 02:21:00,0.89905,0.8992,0.899,0.8992,92800000.0
2009-04-13 02:22:00,0.8992,0.89955,0.8991,0.89945,293200000.0
2009-04-13 02:23:00,0.89945,0.8996,0.8992,0.89925,144200000.0
2009-04-13 02:24:00,0.89925,0.8993,0.89895,0.899,179800000.0
2009-04-13 02:25:00,0.89905,0.89905,0.8987,0.899,231800000.0
2009-04-13 02:26:00,0.8991,0.8991,0.8989,0.89905,97000000.0
2009-04-13 02:27:00,0.89905,0.89905,0.8987,0.8987,33600000.0
2009-04-13 02:28:00,0.89885,0.8989,0.89845,0.8987,103200000.0
2009-04-13 02:29:00,0.8987,0.8987,0.89855,0.8986,274200000.0
2009-04-13 02:30:00,0.8986,0.8987,0.89845,0.8985,161400000.0
2009-04-13 02:31:00,0.8985,0.8986,0.8985,0.8986,41200000.0
2009-04-13 02:32:00,0.89845,0.8988,0.89845,0.8986,109400000.0
2009-04-13 02:33:00,0.89865,0.89865,0.89865,0.89865,4600000.0
2009-04-13 02:34:00,0.89865,0.8988,0.89865,0.8988,46800000.0
2009-04-13 02:35:00,0.8988,0.8988,0.89875,0.89875,36800000.0
2009-04-13 02:36:00,0.8989,0.8989,0.89845,0.8985,106000000.0
2009-04-13 02:37:00,0.8985,0.8985,0.89845,0.89845,67000000.0
2009-04-13 02:38:00,0.89845,0.89845,0.89845,0.89845,36800000.0
2009-04-13 02:39:00,0.89865,0.89865,0.89865,0.89865,4600000.0
2009-04-13 02:40:00,0.89865,0.89865,0.8986,0.8986,18400000.0
2009-04-13 02:41:00,0.89865,0.89865,0.8985,0.8985,48400000.0
2009-04-13 02:42:00,0.8985,0.8987,0.8985,0.8987,39600000.0
2009-04-13 02:43:00,0.89875,0.89875,0.89865,0.89875,88600000.0
2009-04-13 02:44:00,0.8988,0.8989,0.89865,0.89875,135800000.0
2009-04-13 02:45:00,0.89875,0.89875,0.8985,0.89865,22600000.0
2009-04-13 02:46:00,0.89865,0.899,0.89865,0.8987,45000000.0
2009-04-13 02:47:00,0.8987,0.89905,0.8987,0.89905,40800000.0
2009-04-13 02:48:00,0.8991,0.8992,0.8989,0.8989,108800000.0
2009-04-13 02:49:00,0.8988,0.8988,0.8987,0.8987,37000000.0
2009-04-13 02:50:00,0.8987,0.89895,0.89855,0.8987,153800000.0
2009-04-13 02:51:00,0.89885,0.8989,0.89885,0.8989,38200000.0
2009-04-13 02:52:00,0.8989,0.899,0.8987,0.89895,128600000.0
2009-04-13 02:53:00,0.899,0.89915,0.89885,0.89915,36800000.0
2009-04-13 02:54:00,0.89915,0.8994,0.89915,0.89935,48200000.0
2009-04-13 02:55:00,0.89925,0.89925,0.8986,0.8986,404000000.0
2009-04-13 02:56:00,0.89865,0.8987,0.89835,0.8985,41800000.0
2009-04-13 02:57:00,0.89845,0.89845,0.89835,0.89835,12800000.0
2009-04-13 02:58:00,0.89835,0.89845,0.89835,0.89845,33400000.0
2009-04-13 02:59:00,0.89855,0.89865,0.89845,0.8986,26400000.0
2009-04-13 03:00:00,0.89855,0.8986,0.8983,0.89845,71200000.0
2009-04-13 03:01:00,0.89845,0.89865,0.8983,0.89855,177200000.0
2009-04-13 03:02:00,0.8986,0.8987,0.8986,0.8986,105000000.0
2009-04-13 03:03:00,0.8986,0.8986,0.89835,0.8985,176200000.0
2009-04-13 03:04:00,0.8985,0.8985,0.8975,0.8981,219200000.0
2009-04-13 03:05:00,0.8981,0.8983,0.8981,0.8983,165000000.0
2009-04-13 03:06:00,0.89825,0.89825,0.89805,0.89815,85000000.0
2009-04-13 03:07:00,0.89815,0.89815,0.89795,0.8981,109000000.0
2009-04-13 03:08:00,0.8981,0.8983,0.898,0.8982,19400000.0
2009-04-13 03:09:00,0.89825,0.8983,0.8981,0.8981,9600000.0
2009-04-13 03:10:00,0.8981,0.89825,0.8979,0.89825,91600000.0
2009-04-13 03:11:00,0.89815,0.8982,0.89785,0.89805,75400000.0
2009-04-13 03:12:00,0.89805,0.8986,0.89795,0.89825,103000000.0
2009-04-13 03:13:00,0.89825,0.89825,0.89805,0.8981,142600000.0
2009-04-13 03:14:00,0.8981,0.89835,0.8981,0.89835,34600000.0
2009-04-13 03:15:00,0.89835,0.89835,0.89815,0.89825,17200000.0
2009-04-13 03:16:00,0.8984,0.89845,0.8983,0.8983,44000000.0
2009-04-13 03:17:00,0.89825,0.8984,0.89825,0.8984,28200000.0
2009-04-13 03:18:00,0.89845,0.89855,0.89835,0.8985,160800000.0
2009-04-13 03:19:00,0.89845,0.89845,0.89805,0.89805,141200000.0
2009-04-13 03:20:00,0.89805,0.8981,0.89795,0.898,93600000.0
2009-04-13 03:21:00,0.898,0.8981,0.8976,0.8979,147200000.0
2009-04-13 03:22:00,0.89795,0.89795,0.8978,0.89785,93800000.0
2009-04-13 03:23:00,0.89785,0.8979,0.89755,0.89755,210400000.0
2009-04-13 03:24:00,0.89755,0.89805,0.8975,0.89755,116800000.0
2009-04-13 03:25:00,0.89765,0.8979,0.89745,0.8977,304800000.0
2009-04-13 03:26:00,0.8978,0.8978,0.8977,0.8977,102000000.0
2009-04-13 03:27:00,0.89755,0.89785,0.89755,0.89785,171800000.0
2009-04-13 03:28:00,0.89785,0.89785,0.8975,0.8975,98200000.0
2009-04-13 03:29:00,0.89755,0.8976,0.8973,0.89745,155800000.0
2009-04-13 03:30:00,0.89745,0.8975,0.8972,0.8974,81400000.0
2009-04-13 03:31:00,0.89745,0.8975,0.89735,0.8975,27400000.0
2009-04-13 03:32:00,0.8975,0.8975,0.89705,0.89735,41800000.0
2009-04-13 03:33:00,0.8974,0.89765,0.89725,0.89735,47200000.0
2009-04-13 03:34:00,0.8974,0.8974,0.89715,0.8972,39400000.0
2009-04-13 03:35:00,0.89725,0.8973,0.89715,0.89725,160600000.0
2009-04-13 03:36:00,0.89725,0.89725,0.8971,0.8972,71200000.0
2009-04-13 03:37:00,0.89715,0.8975,0.89705,0.89725,203400000.0
2009-04-13 03:38:00,0.89725,0.8979,0.8971,0.8979,210000000.0
2009-04-13 03:39:00,0.8979,0.89795,0.8977,0.89775,60000000.0
2009-04-13 03:40:00,0.89775,0.8978,0.8976,0.8978,119600000.0
2009-04-13 03:41:00,0.8978,0.8979,0.8978,0.89785,86200000.0
2009-04-13 03:42:00,0.8978,0.89785,0.8978,0.89785,165000000.0
2009-04-13 03:43:00,0.89785,0.89785,0.8978,0.8978,109600000.0
2009-04-13 03:44:00,0.89785,0.8979,0.8978,0.89785,107400000.0
2009-04-13 03:45:00,0.8978,0.8979,0.89775,0.89785,121800000.0
2009-04-13 03:46:00,0.89785,0.89785,0.89785,0.89785,30400000.0
2009-04-13 03:47:00,0.8979,0.8979,0.8979,0.8979,4200000.0
2009-04-13 03:48:00,0.89785,0.898,0.89785,0.898,11000000.0
2009-04-13 03:49:00,0.898,0.898,0.8978,0.8979,115200000.0
2009-04-13 03:50:00,0.8979,0.8979,0.8978,0.8978,38200000.0
2009-04-13 03:51:00,0.89785,0.89795,0.8978,0.89785,28400000.0
2009-04-13 03:52:00,0.8979,0.8979,0.8978,0.8978,7000000.0
2009-04-13 03:53:00,0.8978,0.8978,0.8976,0.8976,11000000.0
2009-04-13 03:54:00,0.89765,0.89765,0.8975,0.89755,31400000.0
2009-04-13 03:55:00,0.89755,0.8978,0.8975,0.8978,67400000.0
2009-04-13 03:56:00,0.8979,0.89795,0.8979,0.89795,27600000.0
2009-04-13 03:57:00,0.8979,0.8981,0.8979,0.89805,59000000.0
2009-04-13 03:58:00,0.898,0.8981,0.8979,0.8981,57200000.0
2009-04-13 03:59:00,0.8981,0.8982,0.898,0.898,25800000.0
2009-04-13 04:00:00,0.8981,0.8981,0.89785,0.898,69400000.0
2009-04-13 04:01:00,0.898,0.898,0.8978,0.8978,73600000.0
2009-04-13 04:02:00,0.8978,0.89785,0.89775,0.89775,32200000.0
2009-04-13 04:03:00,0.89775,0.89785,0.89775,0.89785,33200000.0
2009-04-13 04:04:00,0.8979,0.8979,0.8979,0.8979,7000000.0
2009-04-13 04:05:00,0.8979,0.8984,0.8979,0.8984,185600000.0
2009-04-13 04:06:00,0.8984,0.8984,0.8984,0.8984,7200000.0
2009-04-13 04:07:00,0.8984,0.8984,0.89835,0.89835,55200000.0
2009-04-13 04:08:00,0.89835,0.89835,0.89835,0.89835,18600000.0
2009-04-13 04:09:00,0.8984,0.8984,0.89805,0.8982,78200000.0
2009-04-13 04:10:00,0.8982,0.8982,0.8982,0.8982,9200000.0
2009-04-13 04:11:00,0.8981,0.8981,0.8981,0.8981,10800000.0
2009-04-13 04:12:00,0.8982,0.8984,0.8981,0.8983,142400000.0
2009-04-13 04:13:00,0.8983,0.89915,0.8983,0.89885,254000000.0
2009-04-13 04:14:00,0.89885,0.89885,0.89805,0.89815,65600000.0
2009-04-13 04:15:00,0.8982,0.89845,0.89795,0.89825,60200000.0
2009-04-13 04:16:00,0.8983,0.89835,0.8983,0.89835,7000000.0
2009-04-13 04:17:00,0.8983,0.89835,0.89755,0.898,97000000.0
2009-04-13 04:18:00,0.89805,0.89825,0.89805,0.8982,11000000.0
2009-04-13 04:19:00,0.8982,0.8982,0.8982,0.8982,4400000.0
2009-04-13 04:20:00,0.89805,0.8982,0.89795,0.89795,7400000.0
2009-04-13 04:21:00,0.89795,0.898,0.8978,0.898,84000000.0
2009-04-13 04:22:00,0.89795,0.89815,0.89785,0.8981,198400000.0
2009-04-13 04:23:00,0.8981,0.8981,0.8981,0.8981,4400000.0
2009-04-13 04:24:00,0.8981,0.8981,0.89805,0.89805,6400000.0
2009-04-13 04:25:00,0.8981,0.8982,0.8981,0.8982,5400000.0
2009-04-13 04:26:00,0.8982,0.89825,0.8982,0.89825,17400000.0
2009-04-13 04:27:00,0.89815,0.8983,0.89815,0.8983,9600000.0
2009-04-13 04:28:00,0.8983,0.8983,0.89805,0.89805,26200000.0
2009-04-13 04:29:00,0.89805,0.89815,0.89805,0.89815,24200000.0
2009-04-13 04:30:00,0.89825,0.89825,0.8981,0.8981,14200000.0
2009-04-13 04:31:00,0.89815,0.89815,0.898,0.898,29200000.0
2009-04-13 04:32:00,0.89805,0.8981,0.898,0.89805,34600000.0
2009-04-13 04:33:00,0.89805,0.8983,0.89805,0.89805,43600000.0
2009-04-13 04:34:00,0.89815,0.89815,0.89815,0.89815,4600000.0
2009-04-13 04:35:00,0.89815,0.89825,0.89815,0.89825,24000000.0
2009-04-13 04:36:00,0.8983,0.8986,0.89815,0.8985,144400000.0
2009-04-13 04:37:00,0.8985,0.89865,0.89835,0.89835,121400000.0
2009-04-13 04:38:00,0.8984,0.89845,0.8982,0.8984,196200000.0
2009-04-13 04:39:00,0.8983,0.8983,0.89815,0.89825,135600000.0
2009-04-13 04:40:00,0.89825,0.8984,0.89825,0.89835,29200000.0
2009-04-13 04:41:00,0.89835,0.89855,0.8982,0.8985,60000000.0
2009-04-13 04:42:00,0.8985,0.8986,0.8985,0.8986,45600000.0
2009-04-13 04:43:00,0.89865,0.89865,0.8985,0.8985,72600000.0
2009-04-13 04:44:00,0.8985,0.8986,0.8985,0.8986,44600000.0
2009-04-13 04:45:00,0.8986,0.8986,0.89845,0.89845,63800000.0
2009-04-13 04:46:00,0.89845,0.8986,0.89835,0.8985,83600000.0
2009-04-13 04:47:00,0.89845,0.89845,0.8982,0.8983,133800000.0
2009-04-13 04:48:00,0.8983,0.89835,0.8982,0.89835,96200000.0
2009-04-13 04:49:00,0.8984,0.89845,0.8982,0.8982,9200000.0
2009-04-13 04:50:00,0.89825,0.8983,0.89825,0.89825,132000000.0
2009-04-13 04:51:00,0.89825,0.89825,0.89825,0.89825,4600000.0
2009-04-13 04:52:00,0.89835,0.8985,0.89835,0.8985,10000000.0
2009-04-13 04:53:00,0.89855,0.8986,0.89845,0.89855,128000000.0
2009-04-13 04:54:00,0.89855,0.89855,0.8984,0.8984,111400000.0
2009-04-13 04:55:00,0.89855,0.89855,0.89855,0.89855,1000000.0
2009-04-13 04:56:00,0.8985,0.8985,0.8985,0.8985,8400000.0
2009-04-13 04:57:00,0.8985,0.89865,0.89845,0.89855,19600000.0
2009-04-13 04:58:00,0.8985,0.8985,0.8985,0.8985,3200000.0
2009-04-13 04:59:00,0.8985,0.89855,0.89835,0.89835,47000000.0
2009-04-13 05:00:00,0.8984,0.8984,0.89825,0.8984,118800000.0
2009-04-13 05:01:00,0.8984,0.89845,0.8982,0.8982,79800000.0
2009-04-13 05:02:00,0.8982,0.8982,0.8976,0.8981,337600000.0
2009-04-13 05:03:00,0.8982,0.8983,0.8979,0.8979,182800000.0
2009-04-13 05:04:00,0.8979,0.89815,0.8979,0.898,92800000.0
2009-04-13 05:05:00,0.8979,0.8981,0.89775,0.8978,191600000.0
2009-04-13 05:06:00,0.8978,0.8978,0.8977,0.8978,94600000.0
2009-04-13 05:07:00,0.8978,0.8978,0.89775,0.8978,58600000.0
2009-04-13 05:08:00,0.8978,0.89795,0.8978,0.8979,49400000.0
2009-04-13 05:09:00,0.89795,0.8981,0.89795,0.8981,92000000.0
2009-04-13 05:10:00,0.898,0.89805,0.898,0.898,46800000.0
2009-04-13 05:11:00,0.89795,0.89795,0.89795,0.89795,4600000.0
2009-04-13 05:12:00,0.89795,0.8981,0.89795,0.898,97800000.0
2009-04-13 05:13:00,0.89795,0.898,0.89795,0.898,9200000.0
2009-04-13 05:14:00,0.898,0.89805,0.898,0.89805,46200000.0
2009-04-13 05:15:00,0.8981,0.8981,0.89805,0.8981,12400000.0
2009-04-13 05:16:00,0.8981,0.8981,0.8981,0.8981,20600000.0
2009-04-13 05:17:00,0.89815,0.89815,0.89795,0.89815,101800000.0
2009-04-13 05:18:00,0.8981,0.8984,0.89795,0.8984,123000000.0
2009-04-13 05:19:00,0.8984,0.8985,0.8983,0.8985,24600000.0
2009-04-13 05:20:00,0.8985,0.8985,0.8985,0.8985,10800000.0
2009-04-13 05:21:00,0.89845,0.89845,0.89816,0.8984,41000000.0
2009-04-13 05:22:00,0.89848,0.89852,0.89832,0.89832,56400000.0
2009-04-13 05:23:00,0.89846,0.89846,0.89832,0.89834,9000000.0
2009-04-13 05:24:00,0.89854,0.89854,0.89824,0.89827,10400000.0
2009-04-13 05:25:00,0.8985,0.8985,0.8985,0.8985,15400000.0
2009-04-13 05:26:00,0.89845,0.89845,0.89805,0.89805,10600000.0
2009-04-13 05:27:00,0.8981,0.8982,0.89805,0.8981,13000000.0
2009-04-13 05:28:00,0.89823,0.89824,0.89813,0.89813,70800000.0
2009-04-13 05:29:00,0.89815,0.8982,0.8981,0.8981,13800000.0
2009-04-13 05:30:00,0.89815,0.89815,0.89815,0.89815,2000000.0
2009-04-13 05:31:00,0.898,0.898,0.89795,0.89795,23000000.0
2009-04-13 05:32:00,0.89805,0.89805,0.89805,0.89805,1000000.0
2009-04-13 05:33:00,0.8981,0.8981,0.8981,0.8981,1000000.0
2009-04-13 05:34:00,0.89805,0.8981,0.89805,0.8981,2000000.0
2009-04-13 05:35:00,0.89805,0.89805,0.89795,0.89795,11400000.0
2009-04-13 05:36:00,0.8979,0.89805,0.8979,0.89805,22800000.0
2009-04-13 05:37:00,0.8981,0.8981,0.89805,0.89805,2000000.0
2009-04-13 05:38:00,0.8981,0.8981,0.89805,0.89805,2000000.0
2009-04-13 05:39:00,0.89805,0.89805,0.89795,0.89795,22800000.0
2009-04-13 05:40:00,0.898,0.898,0.89795,0.89795,21800000.0
2009-04-13 05:41:00,0.898,0.8982,0.898,0.8981,64000000.0
2009-04-13 05:42:00,0.89825,0.89825,0.89792,0.89796,92800000.0
2009-04-13 05:43:00,0.89825,0.89835,0.898,0.898,43200000.0
2009-04-13 05:44:00,0.89805,0.89815,0.89805,0.89815,57000000.0
2009-04-13 05:45:00,0.89801,0.89808,0.89789,0.89808,152200000.0
2009-04-13 05:46:00,0.89815,0.89815,0.89815,0.89815,4600000.0
2009-04-13 05:47:00,0.8982,0.89825,0.8982,0.89825,18400000.0
2009-04-13 05:48:00,0.8982,0.8983,0.89815,0.8983,32200000.0
2009-04-13 05:49:00,0.89825,0.89825,0.8982,0.89825,54600000.0
2009-04-13 05:50:00,0.89825,0.8984,0.89825,0.89825,64600000.0
2009-04-13 05:51:00,0.89825,0.89825,0.89825,0.89825,5400000.0
2009-04-13 05:52:00,0.89832,0.89832,0.8981,0.8981,135000000.0
2009-04-13 05:53:00,0.89825,0.89825,0.89825,0.89825,15400000.0
2009-04-13 05:54:00,0.89825,0.89825,0.89825,0.89825,16200000.0
2009-04-13 05:55:00,0.8983,0.89835,0.8983,0.89835,29400000.0
2009-04-13 05:56:00,0.89833,0.89834,0.89823,0.89833,55600000.0
2009-04-13 05:57:00,0.8983,0.8983,0.8983,0.8983,5400000.0
2009-04-13 05:58:00,0.89843,0.89843,0.89818,0.89824,45200000.0
2009-04-13 05:59:00,0.8983,0.8984,0.8983,0.8984,38200000.0
2009-04-13 06:00:00,0.8984,0.8985,0.89835,0.89835,125600000.0
2009-04-13 06:01:00,0.89835,0.89835,0.89835,0.89835,24600000.0
2009-04-13 06:02:00,0.89845,0.89845,0.89845,0.89845,4600000.0
2009-04-13 06:03:00,0.8984,0.89845,0.8984,0.89845,27000000.0
2009-04-13 06:04:00,0.8984,0.8985,0.89835,0.89835,47400000.0
2009-04-13 06:05:00,0.8984,0.8984,0.89835,0.8984,5000000.0
2009-04-13 06:06:00,0.89835,0.89855,0.89835,0.8985,16600000.0
2009-04-13 06:07:00,0.89845,0.8985,0.89805,0.89805,48600000.0
2009-04-13 06:08:00,0.89805,0.8981,0.8979,0.89805,216400000.0
2009-04-13 06:09:00,0.8981,0.8982,0.89785,0.8981,187200000.0
2009-04-13 06:10:00,0.8981,0.8982,0.8981,0.8981,64400000.0
2009-04-13 06:11:00,0.8981,0.89815,0.89805,0.89815,58200000.0
2009-04-13 06:12:00,0.89815,0.89835,0.89815,0.8983,19400000.0
2009-04-13 06:13:00,0.89825,0.89845,0.8982,0.8982,28200000.0
2009-04-13 06:14:00,0.89815,0.89815,0.89815,0.89815,27600000.0
2009-04-13 06:15:00,0.8981,0.89815,0.8981,0.8981,50000000.0
2009-04-13 06:16:00,0.8981,0.89865,0.8981,0.89835,63600000.0
2009-04-13 06:17:00,0.8983,0.8983,0.89815,0.89815,10000000.0
2009-04-13 06:18:00,0.8981,0.8982,0.898,0.8982,26400000.0
2009-04-13 06:19:00,0.8982,0.8984,0.8982,0.8984,102200000.0
2009-04-13 06:20:00,0.8984,0.8984,0.8984,0.8984,25800000.0
2009-04-13 06:21:00,0.8984,0.8985,0.8981,0.89815,82800000.0
2009-04-13 06:22:00,0.8982,0.8982,0.8982,0.8982,1000000.0
2009-04-13 06:23:00,0.898,0.89803,0.898,0.898,38000000.0
2009-04-13 06:24:00,0.8983,0.89835,0.8983,0.89835,3000000.0
2009-04-13 06:25:00,0.89875,0.89875,0.8982,0.89835,124800000.0
2009-04-13 06:26:00,0.89835,0.8984,0.8983,0.8983,38800000.0
2009-04-13 06:27:00,0.89825,0.89835,0.89825,0.8983,85000000.0
2009-04-13 06:28:00,0.8983,0.89845,0.89825,0.8984,59600000.0
2009-04-13 06:29:00,0.8984,0.89845,0.8984,0.89845,5000000.0
2009-04-13 06:30:00,0.8981,0.89825,0.8981,0.8982,24200000.0
2009-04-13 06:31:00,0.89815,0.8982,0.89815,0.89815,29000000.0
2009-04-13 06:32:00,0.89815,0.89815,0.89815,0.89815,7000000.0
2009-04-13 06:33:00,0.89815,0.89815,0.89815,0.89815,28400000.0
2009-04-13 06:34:00,0.89815,0.8982,0.89815,0.89815,101200000.0
2009-04-13 06:35:00,0.89815,0.89825,0.89815,0.89825,52200000.0
2009-04-13 06:36:00,0.89847,0.8985,0.89843,0.89849,62800000.0
2009-04-13 06:37:00,0.89845,0.89845,0.8981,0.8981,33200000.0
2009-04-13 06:38:00,0.89825,0.89825,0.89815,0.89825,99000000.0
2009-04-13 06:39:00,0.89825,0.89825,0.89825,0.89825,29200000.0
2009-04-13 06:40:00,0.8983,0.8983,0.8982,0.89825,58200000.0
2009-04-13 06:41:00,0.8982,0.8982,0.89815,0.8982,102400000.0
2009-04-13 06:42:00,0.8982,0.89825,0.8982,0.89825,40200000.0
2009-04-13 06:43:00,0.89815,0.89825,0.8981,0.89815,49000000.0
2009-04-13 06:44:00,0.89815,0.89825,0.89805,0.89815,23000000.0
2009-04-13 06:45:00,0.89815,0.89825,0.89805,0.8982,26400000.0
2009-04-13 06:46:00,0.89805,0.89805,0.898,0.898,10800000.0
2009-04-13 06:47:00,0.89805,0.89805,0.89805,0.89805,41400000.0
2009-04-13 06:48:00,0.89805,0.8981,0.898,0.89805,72400000.0
2009-04-13 06:49:00,0.898,0.89805,0.8977,0.8977,304200000.0
2009-04-13 06:50:00,0.8977,0.89795,0.8977,0.89795,84000000.0
2009-04-13 06:51:00,0.89795,0.8981,0.89785,0.89785,41800000.0
2009-04-13 06:52:00,0.8979,0.8979,0.89775,0.89785,98600000.0
2009-04-13 06:53:00,0.89775,0.89775,0.89745,0.8975,168399999.0
2009-04-13 06:54:00,0.8975,0.89765,0.8973,0.89755,232200000.0
2009-04-13 06:55:00,0.89755,0.8976,0.89755,0.89755,77800000.0
2009-04-13 06:56:00,0.8976,0.8976,0.89735,0.89735,82800000.0
2009-04-13 06:57:00,0.8975,0.8976,0.8975,0.8976,7800000.0
2009-04-13 06:58:00,0.8976,0.8976,0.8975,0.89755,49400000.0
2009-04-13 06:59:00,0.8976,0.89765,0.89755,0.8976,21200000.0
2009-04-13 07:00:00,0.89765,0.8978,0.89765,0.8978,34400000.0
2009-04-13 07:01:00,0.8978,0.8979,0.89775,0.89775,15200000.0
2009-04-13 07:02:00,0.89785,0.89785,0.89755,0.89765,74400000.0
2009-04-13 07:03:00,0.89775,0.89777,0.89758,0.89775,139600000.0
2009-04-13 07:04:00,0.89765,0.8977,0.89755,0.8977,102800000.0
2009-04-13 07:05:00,0.89775,0.89775,0.89765,0.89775,90600000.0
2009-04-13 07:06:00,0.8978,0.898,0.8978,0.89785,50800000.0
2009-04-13 07:07:00,0.89785,0.89825,0.8978,0.898,32000000.0
2009-04-13 07:08:00,0.898,0.898,0.89765,0.8977,52400000.0
2009-04-13 07:09:00,0.89765,0.89765,0.8975,0.8975,73000000.0
2009-04-13 07:10:00,0.8975,0.8977,0.8975,0.89755,23800000.0
2009-04-13 07:11:00,0.89755,0.8977,0.8974,0.8977,38000000.0
2009-04-13 07:12:00,0.89765,0.89765,0.89765,0.89765,1000000.0
2009-04-13 07:13:00,0.89775,0.89775,0.89775,0.89775,2000000.0
2009-04-13 07:14:00,0.89775,0.89775,0.89775,0.89775,4000000.0
2009-04-13 07:15:00,0.8977,0.8978,0.89765,0.8978,10000000.0
2009-04-13 07:16:00,0.89785,0.89785,0.89755,0.89765,92600000.0
2009-04-13 07:17:00,0.8977,0.8978,0.897,0.8972,219600000.0
2009-04-13 07:18:00,0.89725,0.8974,0.89725,0.89735,83600000.0
2009-04-13 07:19:00,0.8974,0.8974,0.8972,0.89725,68200000.0
2009-04-13 07:20:00,0.8973,0.89735,0.8972,0.89735,43200000.0
2009-04-13 07:21:00,0.89735,0.89745,0.89735,0.89735,75600000.0
2009-04-13 07:22:00,0.8974,0.89745,0.8973,0.89745,162800000.0
2009-04-13 07:23:00,0.89745,0.8976,0.8974,0.8976,144400000.0
2009-04-13 07:24:00,0.8976,0.89765,0.8976,0.8976,39600000.0
2009-04-13 07:25:00,0.8976,0.8976,0.89755,0.89755,19600000.0
2009-04-13 07:26:00,0.89755,0.89765,0.89755,0.89765,28600000.0
2009-04-13 07:27:00,0.89765,0.8978,0.89765,0.8978,15600000.0
2009-04-13 07:28:00,0.8978,0.8978,0.89755,0.8976,29600000.0
2009-04-13 07:29:00,0.8976,0.89775,0.8975,0.8976,124200000.0
2009-04-13 07:30:00,0.8976,0.8976,0.8976,0.8976,9600000.0
2009-04-13 07:31:00,0.8977,0.89805,0.8976,0.89805,179800000.0
2009-04-13 07:32:00,0.89805,0.89815,0.89785,0.89805,142400000.0
2009-04-13 07:33:00,0.89825,0.89825,0.8977,0.89795,88200000.0
2009-04-13 07:34:00,0.898,0.89815,0.8979,0.8979,70600000.0
2009-04-13 07:35:00,0.89795,0.89815,0.89795,0.8981,13800000.0
2009-04-13 07:36:00,0.89795,0.898,0.89765,0.89765,58800000.0
2009-04-13 07:37:00,0.8977,0.8977,0.8977,0.8977,9600000.0
2009-04-13 07:38:00,0.8977,0.8977,0.89765,0.89765,41600000.0
2009-04-13 07:39:00,0.8977,0.8979,0.8977,0.89785,62200000.0
2009-04-13 07:40:00,0.89795,0.89805,0.89785,0.89795,139200000.0
2009-04-13 07:41:00,0.89795,0.89795,0.8978,0.8978,152600000.0
2009-04-13 07:42:00,0.8978,0.8981,0.8978,0.8978,84000000.0
2009-04-13 07:43:00,0.8978,0.8978,0.8978,0.8978,4600000.0
2009-04-13 07:44:00,0.8978,0.8978,0.8978,0.8978,14600000.0
2009-04-13 07:45:00,0.8978,0.8978,0.89745,0.8975,23200000.0
2009-04-13 07:46:00,0.89745,0.89745,0.8973,0.89735,10000000.0
2009-04-13 07:47:00,0.89735,0.8977,0.89725,0.89735,57000000.0
2009-04-13 07:48:00,0.8973,0.8977,0.89725,0.8977,71800000.0
2009-04-13 07:49:00,0.89765,0.89765,0.8975,0.89755,49000000.0
2009-04-13 07:50:00,0.89759,0.89759,0.89735,0.89754,105400000.0
2009-04-13 07:51:00,0.89755,0.89755,0.89755,0.89755,12800000.0
2009-04-13 07:52:00,0.89755,0.89755,0.8975,0.89755,28800000.0
2009-04-13 07:53:00,0.89755,0.8976,0.89755,0.8976,5000000.0
2009-04-13 07:54:00,0.8976,0.8976,0.8975,0.8976,52600000.0
2009-04-13 07:55:00,0.8976,0.89765,0.89755,0.89765,55000000.0
2009-04-13 07:56:00,0.8976,0.8978,0.8975,0.8978,94400000.0
2009-04-13 07:57:00,0.89785,0.8979,0.89785,0.8979,37800000.0
2009-04-13 07:58:00,0.8979,0.8979,0.8979,0.8979,36200000.0
2009-04-13 07:59:00,0.898,0.898,0.89765,0.89775,100000000.0
2009-04-13 08:00:00,0.8977,0.8982,0.89765,0.89795,96000000.0
2009-04-13 08:01:00,0.8979,0.8981,0.8979,0.89805,39400000.0
2009-04-13 08:02:00,0.8981,0.8981,0.8978,0.8978,63400000.0
2009-04-13 08:03:00,0.89785,0.8979,0.89775,0.89785,47400000.0
2009-04-13 08:04:00,0.8977,0.8977,0.89735,0.8975,44200000.0
2009-04-13 08:05:00,0.8975,0.8975,0.8971,0.8974,74200000.0
2009-04-13 08:06:00,0.8974,0.89755,0.8974,0.89755,12600000.0
2009-04-13 08:07:00,0.8975,0.89765,0.8975,0.8976,33800000.0
2009-04-13 08:08:00,0.8975,0.8976,0.8974,0.8974,22400000.0
2009-04-13 08:09:00,0.8974,0.8976,0.8971,0.8973,132200000.0
2009-04-13 08:10:00,0.8973,0.8974,0.8973,0.8973,56000000.0
2009-04-13 08:11:00,0.8973,0.89735,0.8973,0.8973,34600000.0
2009-04-13 08:12:00,0.89745,0.89745,0.8973,0.8974,31600000.0
2009-04-13 08:13:00,0.8974,0.8979,0.8974,0.8977,279800000.0
2009-04-13 08:14:00,0.8977,0.89785,0.89755,0.89785,251800000.0
2009-04-13 08:15:00,0.8979,0.89845,0.89785,0.89835,588600000.0
2009-04-13 08:16:00,0.8984,0.8984,0.89815,0.8982,179200000.0
2009-04-13 08:17:00,0.8982,0.8983,0.89815,0.89825,230600000.0
2009-04-13 08:18:00,0.89825,0.8985,0.89825,0.89845,250400000.0
2009-04-13 08:19:00,0.8984,0.89865,0.8983,0.8986,287600000.0
2009-04-13 08:20:00,0.8986,0.89895,0.8986,0.8986,354600000.0
2009-04-13 08:21:00,0.8986,0.8987,0.89845,0.89865,392800000.0
2009-04-13 08:22:00,0.89865,0.89875,0.8984,0.8984,299000000.0
2009-04-13 08:23:00,0.89845,0.8987,0.89825,0.89845,357600000.0
2009-04-13 08:24:00,0.89845,0.89855,0.8982,0.8984,114600000.0
2009-04-13 08:25:00,0.8984,0.8985,0.8983,0.8985,172600000.0
2009-04-13 08:26:00,0.8985,0.8986,0.8984,0.8986,97200000.0
2009-04-13 08:27:00,0.89855,0.89865,0.89835,0.89835,50800000.0
2009-04-13 08:28:00,0.89845,0.89855,0.89835,0.8984,122600000.0
2009-04-13 08:29:00,0.89835,0.8985,0.89835,0.8984,84000000.0
2009-04-13 08:30:00,0.8985,0.89855,0.8984,0.8985,60400000.0
2009-04-13 08:31:00,0.8985,0.8986,0.89845,0.8986,20800000.0
2009-04-13 08:32:00,0.89865,0.89875,0.89855,0.8986,118200000.0
2009-04-13 08:33:00,0.8986,0.8986,0.89855,0.89855,6800000.0
2009-04-13 08:34:00,0.8986,0.8986,0.8985,0.8986,108800000.0
2009-04-13 08:35:00,0.8986,0.8986,0.89825,0.8983,325400000.0
2009-04-13 08:36:00,0.8983,0.8983,0.8977,0.89785,112400000.0
2009-04-13 08:37:00,0.8979,0.89825,0.8979,0.89825,67900000.0
2009-04-13 08:38:00,0.89765,0.89815,0.8975,0.8978,151000000.0
2009-04-13 08:39:00,0.8978,0.89795,0.8976,0.89775,140200000.0
2009-04-13 08:40:00,0.8977,0.8978,0.8977,0.89775,24000000.0
2009-04-13 08:41:00,0.89795,0.898,0.89765,0.89775,165000000.0
2009-04-13 08:42:00,0.89765,0.89775,0.8973,0.8973,88100000.0
2009-04-13 08:43:00,0.8973,0.89745,0.89705,0.89705,211200000.0
2009-04-13 08:44:00,0.8971,0.89725,0.89695,0.89715,102400000.0
2009-04-13 08:45:00,0.89715,0.8974,0.8966,0.8974,234300000.0
2009-04-13 08:46:00,0.8974,0.8976,0.897,0.89705,107400000.0
2009-04-13 08:47:00,0.89705,0.89745,0.89705,0.8974,119800000.0
2009-04-13 08:48:00,0.8974,0.898,0.8974,0.89785,30600000.0
2009-04-13 08:49:00,0.8976,0.8978,0.89755,0.8978,97000000.0
2009-04-13 08:50:00,0.8978,0.89785,0.89775,0.8978,23400000.0
2009-04-13 08:51:00,0.8978,0.8979,0.8978,0.8978,16600000.0
2009-04-13 08:52:00,0.8978,0.8978,0.8977,0.8977,15800000.0
2009-04-13 08:53:00,0.89775,0.8978,0.8977,0.8977,59800000.0
2009-04-13 08:54:00,0.8976,0.89765,0.8976,0.8976,34000000.0
2009-04-13 08:55:00,0.8977,0.8977,0.8976,0.8976,45800000.0
2009-04-13 08:56:00,0.8976,0.8976,0.8976,0.8976,56600000.0
2009-04-13 08:57:00,0.89755,0.8976,0.8975,0.8976,124800000.0
2009-04-13 08:58:00,0.8976,0.8976,0.8976,0.8976,33600000.0
2009-04-13 08:59:00,0.89755,0.8976,0.8975,0.8976,117400000.0
2009-04-13 09:00:00,0.8975,0.89755,0.8973,0.89735,112400000.0
2009-04-13 09:01:00,0.89735,0.8976,0.89735,0.8976,58000000.0
2009-04-13 09:02:00,0.89765,0.89765,0.8973,0.8976,157000000.0
2009-04-13 09:03:00,0.8976,0.89795,0.8976,0.89795,260600000.0
2009-04-13 09:04:00,0.898,0.898,0.89795,0.89795,87800000.0
2009-04-13 09:05:00,0.89795,0.898,0.89775,0.89785,47400000.0
2009-04-13 09:06:00,0.89785,0.89785,0.8977,0.89785,8400000.0
2009-04-13 09:07:00,0.8977,0.89785,0.89755,0.89765,57500000.0
2009-04-13 09:08:00,0.89755,0.8979,0.89735,0.8979,214000000.0
2009-04-13 09:09:00,0.8979,0.898,0.89785,0.89795,167800000.0
2009-04-13 09:10:00,0.89795,0.89805,0.8976,0.8976,224600000.0
2009-04-13 09:11:00,0.8976,0.8977,0.89735,0.89755,390400000.0
2009-04-13 09:12:00,0.89755,0.8976,0.8974,0.89745,187000000.0
2009-04-13 09:13:00,0.89745,0.8975,0.89745,0.8975,115200000.0
2009-04-13 09:14:00,0.8975,0.89765,0.8974,0.89755,187800000.0
2009-04-13 09:15:00,0.8975,0.8976,0.8975,0.8976,35200000.0
2009-04-13 09:16:00,0.8976,0.89775,0.89755,0.89775,127400000.0
2009-04-13 09:17:00,0.89775,0.89775,0.8972,0.89725,173600000.0
2009-04-13 09:18:00,0.89725,0.89725,0.897,0.897,201600000.0
2009-04-13 09:19:00,0.89705,0.89705,0.8968,0.897,141000000.0
2009-04-13 09:20:00,0.897,0.89715,0.89695,0.89715,80200000.0
2009-04-13 09:21:00,0.89715,0.89715,0.89695,0.897,60400000.0
2009-04-13 09:22:00,0.8971,0.89725,0.89705,0.89705,134800000.0
2009-04-13 09:23:00,0.8971,0.89725,0.89705,0.8972,96800000.0
2009-04-13 09:24:00,0.8972,0.8972,0.8967,0.8971,124800000.0
2009-04-13 09:25:00,0.89705,0.89705,0.897,0.897,28800000.0
2009-04-13 09:26:00,0.897,0.8971,0.89695,0.89705,45400000.0
2009-04-13 09:27:00,0.89705,0.89705,0.8969,0.897,25600000.0
2009-04-13 09:28:00,0.897,0.89715,0.89695,0.8971,104600000.0
2009-04-13 09:29:00,0.8971,0.89735,0.8971,0.89725,163300000.0
2009-04-13 09:30:00,0.89725,0.89725,0.8971,0.8971,107800000.0
2009-04-13 09:31:00,0.8971,0.89715,0.89685,0.89695,97200000.0
2009-04-13 09:32:00,0.89695,0.89695,0.89675,0.8968,44600000.0
2009-04-13 09:33:00,0.89685,0.89685,0.89675,0.89675,81200000.0
2009-04-13 09:34:00,0.8968,0.8969,0.89675,0.89685,115200000.0
2009-04-13 09:35:00,0.89685,0.89705,0.89685,0.89705,102800000.0
2009-04-13 09:36:00,0.8971,0.89715,0.897,0.89715,43000000.0
2009-04-13 09:37:00,0.89715,0.89715,0.89705,0.89705,18000000.0
2009-04-13 09:38:00,0.8971,0.8971,0.897,0.897,70400000.0
2009-04-13 09:39:00,0.897,0.897,0.89675,0.8968,218700000.0
2009-04-13 09:40:00,0.8968,0.8968,0.8967,0.89675,62400000.0
2009-04-13 09:41:00,0.89675,0.8968,0.8967,0.8968,44800000.0
2009-04-13 09:42:00,0.8968,0.8968,0.8967,0.89675,96000000.0
2009-04-13 09:43:00,0.89675,0.89695,0.89675,0.89675,63000000.0
2009-04-13 09:44:00,0.8967,0.89675,0.8967,0.89675,7600000.0
2009-04-13 09:45:00,0.89663,0.89679,0.89648,0.89679,397000000.0
2009-04-13 09:46:00,0.89668,0.89678,0.89668,0.8967,342400000.0
2009-04-13 09:47:00,0.8968,0.8968,0.8968,0.8968,38400000.0
2009-04-13 09:48:00,0.89685,0.89685,0.89675,0.89675,59600000.0
2009-04-13 09:49:00,0.8968,0.8968,0.89665,0.89665,22800000.0
2009-04-13 09:50:00,0.8967,0.8967,0.8967,0.8967,3000000.0
2009-04-13 09:51:00,0.89675,0.89675,0.89665,0.89665,15600000.0
2009-04-13 09:52:00,0.89665,0.8968,0.89665,0.8967,59800000.0
2009-04-13 09:53:00,0.8967,0.89675,0.89665,0.8967,64400000.0
2009-04-13 09:54:00,0.8967,0.89675,0.89665,0.89675,85800000.0
2009-04-13 09:55:00,0.89675,0.89675,0.8966,0.8967,191100000.0
2009-04-13 09:56:00,0.8967,0.89685,0.8967,0.89675,77200000.0
2009-04-13 09:57:00,0.89675,0.89685,0.89675,0.89685,50600000.0
2009-04-13 09:58:00,0.89685,0.8969,0.8968,0.8968,51400000.0
2009-04-13 09:59:00,0.89685,0.8969,0.89665,0.89685,234000000.0
2009-04-13 10:00:00,0.8968,0.8972,0.8968,0.89695,97600000.0
2009-04-13 10:01:00,0.89695,0.897,0.89675,0.8969,85800000.0
2009-04-13 10:02:00,0.8969,0.8969,0.89655,0.89675,64000000.0
2009-04-13 10:03:00,0.89675,0.8969,0.8967,0.8969,85200000.0
2009-04-13 10:04:00,0.8969,0.8972,0.8968,0.8972,191200000.0
2009-04-13 10:05:00,0.8972,0.89735,0.89705,0.89725,153800000.0
2009-04-13 10:06:00,0.89725,0.89725,0.89705,0.8972,66800000.0
2009-04-13 10:07:00,0.8972,0.8972,0.8972,0.8972,36800000.0
2009-04-13 10:08:00,0.8972,0.8972,0.8972,0.8972,36800000.0
2009-04-13 10:09:00,0.8972,0.8972,0.8972,0.8972,29200000.0
2009-04-13 10:10:00,0.8972,0.8973,0.89715,0.8972,148000000.0
2009-04-13 10:11:00,0.8969,0.89695,0.8966,0.8966,108400000.0
2009-04-13 10:12:00,0.8966,0.8967,0.8961,0.89625,135000000.0
2009-04-13 10:13:00,0.89625,0.89645,0.89615,0.89625,225000000.0
2009-04-13 10:14:00,0.89625,0.89625,0.8961,0.89625,139800000.0
2009-04-13 10:15:00,0.89625,0.89625,0.89625,0.89625,60000000.0
2009-04-13 10:16:00,0.89635,0.89645,0.8963,0.8963,93800000.0
2009-04-13 10:17:00,0.8963,0.8964,0.8962,0.8964,160800000.0
2009-04-13 10:18:00,0.89645,0.89675,0.8963,0.89655,132000000.0
2009-04-13 10:19:00,0.8966,0.89715,0.8965,0.89705,317400000.0
2009-04-13 10:20:00,0.897,0.8973,0.897,0.8971,130200000.0
2009-04-13 10:21:00,0.8971,0.8971,0.89655,0.8966,90200000.0
2009-04-13 10:22:00,0.89665,0.89675,0.8966,0.8966,43000000.0
2009-04-13 10:23:00,0.8966,0.8966,0.8965,0.8965,114800000.0
2009-04-13 10:24:00,0.8965,0.8966,0.8965,0.8965,163200000.0
2009-04-13 10:25:00,0.89655,0.8966,0.89645,0.89645,93400000.0
2009-04-13 10:26:00,0.89655,0.89655,0.89645,0.89645,21200000.0
2009-04-13 10:27:00,0.89645,0.89655,0.89645,0.8965,71400000.0
2009-04-13 10:28:00,0.8965,0.8966,0.8965,0.89655,72600000.0
2009-04-13 10:29:00,0.8966,0.89665,0.8966,0.8966,48200000.0
2009-04-13 10:30:00,0.8966,0.8966,0.89645,0.89645,14000000.0
2009-04-13 10:31:00,0.89645,0.8966,0.89645,0.89655,146800000.0
2009-04-13 10:32:00,0.89655,0.897,0.89645,0.897,336700000.0
2009-04-13 10:33:00,0.897,0.89715,0.8967,0.8969,245600000.0
2009-04-13 10:34:00,0.8969,0.8972,0.8969,0.89715,84600000.0
2009-04-13 10:35:00,0.8971,0.8972,0.8965,0.8965,87400000.0
2009-04-13 10:36:00,0.89675,0.89725,0.89665,0.89725,88400000.0
2009-04-13 10:37:00,0.8972,0.8972,0.89675,0.8969,57600000.0
2009-04-13 10:38:00,0.8969,0.89705,0.89665,0.89685,147800000.0
2009-04-13 10:39:00,0.89685,0.897,0.89685,0.8969,96600000.0
2009-04-13 10:40:00,0.8969,0.89695,0.8966,0.8967,43800000.0
2009-04-13 10:41:00,0.8967,0.8969,0.89665,0.89685,132000000.0
2009-04-13 10:42:00,0.89685,0.89705,0.8967,0.8967,212200000.0
2009-04-13 10:43:00,0.8967,0.89695,0.8967,0.89685,128200000.0
2009-04-13 10:44:00,0.8969,0.897,0.89685,0.89695,93800000.0
2009-04-13 10:45:00,0.89695,0.89695,0.89685,0.8969,21200000.0
2009-04-13 10:46:00,0.8969,0.89705,0.89685,0.8969,45400000.0
2009-04-13 10:47:00,0.8968,0.8969,0.8968,0.8968,52400000.0
2009-04-13 10:48:00,0.8968,0.8969,0.8968,0.89685,26600000.0
2009-04-13 10:49:00,0.89685,0.8975,0.89685,0.8974,153000000.0
2009-04-13 10:50:00,0.8974,0.89755,0.89735,0.89755,84400000.0
2009-04-13 10:51:00,0.8975,0.89755,0.89715,0.8973,102200000.0
2009-04-13 10:52:00,0.89725,0.89745,0.89725,0.89735,81000000.0
2009-04-13 10:53:00,0.89735,0.8974,0.89735,0.8974,120200000.0
2009-04-13 10:54:00,0.8974,0.8974,0.8971,0.8973,108600000.0
2009-04-13 10:55:00,0.8973,0.8974,0.8972,0.8972,204600000.0
2009-04-13 10:56:00,0.89715,0.89745,0.89715,0.89745,149400000.0
2009-04-13 10:57:00,0.89745,0.89755,0.89745,0.89755,85400000.0
2009-04-13 10:58:00,0.89765,0.89775,0.89755,0.89775,44000000.0
2009-04-13 10:59:00,0.89775,0.8978,0.89735,0.89755,50800000.0
2009-04-13 11:00:00,0.8976,0.8977,0.89715,0.89715,178800000.0
2009-04-13 11:01:00,0.89735,0.8975,0.89705,0.89705,60200000.0
2009-04-13 11:02:00,0.8971,0.8973,0.8969,0.8972,142000000.0
2009-04-13 11:03:00,0.89725,0.89745,0.89725,0.89725,74000000.0
2009-04-13 11:04:00,0.8974,0.8975,0.8973,0.89745,120800000.0
2009-04-13 11:05:00,0.89745,0.8976,0.89745,0.8976,20000000.0
2009-04-13 11:06:00,0.89755,0.8977,0.89755,0.89765,28200000.0
2009-04-13 11:07:00,0.89755,0.89755,0.89755,0.89755,17000000.0
2009-04-13 11:08:00,0.89755,0.89755,0.89755,0.89755,31600000.0
2009-04-13 11:09:00,0.89755,0.8976,0.8975,0.89755,93000000.0
2009-04-13 11:10:00,0.8976,0.8976,0.8975,0.89755,57000000.0
2009-04-13 11:11:00,0.89755,0.89805,0.89755,0.89805,139400000.0
2009-04-13 11:12:00,0.89805,0.89805,0.8978,0.8978,63400000.0
2009-04-13 11:13:00,0.8978,0.89785,0.8976,0.8977,105000000.0
2009-04-13 11:14:00,0.8977,0.8977,0.89715,0.8973,164600000.0
2009-04-13 11:15:00,0.89735,0.89755,0.89725,0.89755,160200000.0
2009-04-13 11:16:00,0.89755,0.8977,0.89745,0.8976,86000000.0
2009-04-13 11:17:00,0.89755,0.8977,0.89725,0.89725,231600000.0
2009-04-13 11:18:00,0.89725,0.89735,0.89725,0.89735,41600000.0
2009-04-13 11:19:00,0.8974,0.8974,0.89725,0.89735,26000000.0
2009-04-13 11:20:00,0.8973,0.89735,0.8973,0.89735,5800000.0
2009-04-13 11:21:00,0.89745,0.8975,0.89725,0.8974,127600000.0
2009-04-13 11:22:00,0.89735,0.8975,0.89735,0.89735,53400000.0
2009-04-13 11:23:00,0.89735,0.8974,0.8969,0.8969,80000000.0
2009-04-13 11:24:00,0.8969,0.89705,0.8967,0.8968,165400000.0
2009-04-13 11:25:00,0.89685,0.89685,0.8968,0.89685,12800000.0
2009-04-13 11:26:00,0.8968,0.8968,0.89675,0.8968,57400000.0
2009-04-13 11:27:00,0.8968,0.8968,0.8963,0.8963,127500000.0
2009-04-13 11:28:00,0.89635,0.8972,0.89635,0.89705,114400000.0
2009-04-13 11:29:00,0.89705,0.89715,0.89695,0.89695,85000000.0
2009-04-13 11:30:00,0.89705,0.89715,0.89695,0.89705,127800000.0
2009-04-13 11:31:00,0.89695,0.89705,0.89695,0.897,52400000.0
2009-04-13 11:32:00,0.89705,0.8972,0.897,0.8972,83800000.0
2009-04-13 11:33:00,0.8972,0.8972,0.8972,0.8972,85200000.0
2009-04-13 11:34:00,0.8972,0.8972,0.8972,0.8972,41200000.0
2009-04-13 11:35:00,0.89725,0.8974,0.89715,0.8972,113800000.0
2009-04-13 11:36:00,0.8972,0.8972,0.8971,0.8972,105600000.0
2009-04-13 11:37:00,0.8972,0.8973,0.89715,0.89715,61400000.0
2009-04-13 11:38:00,0.8972,0.8972,0.89715,0.8972,27600000.0
2009-04-13 11:39:00,0.8972,0.8972,0.8972,0.8972,46000000.0
2009-04-13 11:40:00,0.8972,0.8972,0.8972,0.8972,36800000.0
2009-04-13 11:41:00,0.8972,0.8973,0.8972,0.89725,97000000.0
2009-04-13 11:42:00,0.89725,0.8974,0.897,0.89735,141600000.0
2009-04-13 11:43:00,0.89735,0.89745,0.8973,0.8973,70400000.0
2009-04-13 11:44:00,0.8973,0.89745,0.8973,0.89735,24000000.0
2009-04-13 11:45:00,0.89745,0.8975,0.8973,0.89735,32800000.0
2009-04-13 11:46:00,0.89745,0.8978,0.89745,0.89765,124800000.0
2009-04-13 11:47:00,0.8975,0.8977,0.8975,0.8976,207400000.0
2009-04-13 11:48:00,0.8976,0.8977,0.8975,0.89765,183400000.0
2009-04-13 11:49:00,0.89765,0.8988,0.89765,0.8986,270600000.0
2009-04-13 11:50:00,0.8986,0.89905,0.89845,0.899,198200000.0
2009-04-13 11:51:00,0.8989,0.8989,0.8981,0.8984,132200000.0
2009-04-13 11:52:00,0.8984,0.8984,0.8983,0.8983,106400000.0
2009-04-13 11:53:00,0.89825,0.89825,0.8977,0.89775,73500000.0
2009-04-13 11:54:00,0.89775,0.8979,0.89775,0.8979,6800000.0
2009-04-13 11:55:00,0.89785,0.8979,0.8977,0.8979,66800000.0
2009-04-13 11:56:00,0.89785,0.89815,0.89785,0.8981,34600000.0
2009-04-13 11:57:00,0.8981,0.8981,0.89795,0.89795,38400000.0
2009-04-13 11:58:00,0.898,0.89805,0.89775,0.89775,77000000.0
2009-04-13 11:59:00,0.8977,0.89785,0.8976,0.89765,160200000.0
2009-04-13 12:00:00,0.89765,0.8977,0.89745,0.89745,44600000.0
2009-04-13 12:01:00,0.89745,0.8976,0.8974,0.8974,24200000.0
2009-04-13 12:02:00,0.8974,0.89745,0.89725,0.89735,18800000.0
2009-04-13 12:03:00,0.89735,0.8974,0.8973,0.8973,18200000.0
2009-04-13 12:04:00,0.8973,0.8975,0.8973,0.89745,76200000.0
2009-04-13 12:05:00,0.89735,0.8974,0.89735,0.89735,11400000.0
2009-04-13 12:06:00,0.8975,0.8976,0.8973,0.8974,15200000.0
2009-04-13 12:07:00,0.8974,0.8974,0.8973,0.8973,22000000.0
2009-04-13 12:08:00,0.89735,0.89735,0.89715,0.8972,123000000.0
2009-04-13 12:09:00,0.8972,0.89725,0.8972,0.8972,41200000.0
2009-04-13 12:10:00,0.8972,0.89725,0.8972,0.8972,35000000.0
2009-04-13 12:11:00,0.8972,0.8972,0.8972,0.8972,35400000.0
2009-04-13 12:12:00,0.8973,0.8973,0.89725,0.89725,16800000.0
2009-04-13 12:13:00,0.89735,0.89735,0.89725,0.89725,24400000.0
2009-04-13 12:14:00,0.8973,0.8973,0.8972,0.8972,34200000.0
2009-04-13 12:15:00,0.8972,0.8972,0.8972,0.8972,26400000.0
2009-04-13 12:16:00,0.8972,0.8972,0.89715,0.89715,30000000.0
2009-04-13 12:17:00,0.89715,0.8972,0.89715,0.8972,20500000.0
2009-04-13 12:18:00,0.89695,0.89705,0.89695,0.89705,44400000.0
2009-04-13 12:19:00,0.89695,0.89695,0.8969,0.8969,63600000.0
2009-04-13 12:20:00,0.8969,0.89705,0.8969,0.89705,34200000.0
2009-04-13 12:21:00,0.89699,0.897,0.89689,0.89689,192284000.0
2009-04-13 12:22:00,0.897,0.8971,0.897,0.8971,13000000.0
2009-04-13 12:23:00,0.8971,0.89715,0.8971,0.8971,32200000.0
2009-04-13 12:24:00,0.8971,0.8971,0.8971,0.8971,4600000.0
2009-04-13 12:25:00,0.89705,0.8971,0.897,0.89705,6800000.0
2009-04-13 12:26:00,0.89695,0.89695,0.89695,0.89695,5400000.0
2009-04-13 12:27:00,0.8971,0.89715,0.897,0.89705,15600000.0
2009-04-13 12:28:00,0.897,0.8972,0.897,0.8972,64000000.0
2009-04-13 12:29:00,0.8971,0.8971,0.8971,0.8971,2400000.0
2009-04-13 12:30:00,0.89715,0.89715,0.89715,0.89715,13800000.0
2009-04-13 12:31:00,0.8971,0.8972,0.8971,0.89715,19200000.0
2009-04-13 12:32:00,0.8972,0.89725,0.89715,0.89725,56200000.0
2009-04-13 12:33:00,0.89725,0.89735,0.89715,0.8973,54600000.0
2009-04-13 12:34:00,0.8972,0.8972,0.89695,0.897,128800000.0
2009-04-13 12:35:00,0.897,0.897,0.8969,0.89695,115000000.0
2009-04-13 12:36:00,0.897,0.897,0.8969,0.8969,61200000.0
2009-04-13 12:37:00,0.89695,0.89695,0.8967,0.89675,322000000.0
2009-04-13 12:38:00,0.89675,0.89675,0.8961,0.89635,167000000.0
2009-04-13 12:39:00,0.8963,0.89645,0.89625,0.8964,134600000.0
2009-04-13 12:40:00,0.89635,0.8964,0.8963,0.8963,29400000.0
2009-04-13 12:41:00,0.89635,0.89635,0.8962,0.8963,149600000.0
2009-04-13 12:42:00,0.8963,0.8963,0.8963,0.8963,21600000.0
2009-04-13 12:43:00,0.8963,0.89645,0.8962,0.89645,173200000.0
2009-04-13 12:44:00,0.89645,0.89645,0.89625,0.89635,91000000.0
2009-04-13 12:45:00,0.8963,0.8964,0.8963,0.8964,42200000.0
2009-04-13 12:46:00,0.89645,0.89685,0.89645,0.89685,151000000.0
2009-04-13 12:47:00,0.89685,0.8969,0.8968,0.8968,80200000.0
2009-04-13 12:48:00,0.8968,0.897,0.8968,0.89695,76800000.0
2009-04-13 12:49:00,0.89695,0.89745,0.89695,0.8974,176800000.0
2009-04-13 12:50:00,0.8974,0.8976,0.8973,0.8973,240600000.0
2009-04-13 12:51:00,0.89735,0.8974,0.89695,0.8971,243400000.0
2009-04-13 12:52:00,0.897,0.89705,0.8968,0.8968,146400000.0
2009-04-13 12:53:00,0.8968,0.89695,0.89675,0.8969,137800000.0
2009-04-13 12:54:00,0.8969,0.8969,0.89675,0.8968,25000000.0
2009-04-13 12:55:00,0.8968,0.89685,0.89665,0.89675,24600000.0
2009-04-13 12:56:00,0.89675,0.89675,0.8967,0.8967,20000000.0
2009-04-13 12:57:00,0.8967,0.8967,0.8966,0.89665,16400000.0
2009-04-13 12:58:00,0.8966,0.8967,0.8966,0.8967,147200000.0
2009-04-13 12:59:00,0.8967,0.8967,0.8967,0.8967,37800000.0
2009-04-13 13:00:00,0.89675,0.8968,0.89675,0.89675,71600000.0
2009-04-13 13:01:00,0.89675,0.89675,0.89675,0.89675,13800000.0
2009-04-13 13:02:00,0.89675,0.8968,0.8967,0.8968,122200000.0
2009-04-13 13:03:00,0.89675,0.89685,0.89665,0.89665,184600000.0
2009-04-13 13:04:00,0.89665,0.8967,0.89665,0.89665,55400000.0
2009-04-13 13:05:00,0.89665,0.89665,0.89655,0.89665,84800000.0
2009-04-13 13:06:00,0.8966,0.8967,0.8966,0.89665,79400000.0
2009-04-13 13:07:00,0.89665,0.89715,0.89665,0.8971,65000000.0
2009-04-13 13:08:00,0.8971,0.8971,0.8966,0.8966,227400000.0
2009-04-13 13:09:00,0.8966,0.89675,0.8966,0.89675,82600000.0
2009-04-13 13:10:00,0.8967,0.8967,0.89665,0.8967,24400000.0
2009-04-13 13:11:00,0.89665,0.8968,0.8963,0.89675,148400000.0
2009-04-13 13:12:00,0.89675,0.8968,0.8966,0.8966,116200000.0
2009-04-13 13:13:00,0.8966,0.89685,0.8966,0.89675,67000000.0
2009-04-13 13:14:00,0.89685,0.897,0.89675,0.8968,108800000.0
2009-04-13 13:15:00,0.89675,0.89685,0.89665,0.89675,147200000.0
2009-04-13 13:16:00,0.89675,0.89685,0.89675,0.89675,59600000.0
2009-04-13 13:17:00,0.89675,0.89685,0.89675,0.89685,6400000.0
2009-04-13 13:18:00,0.89685,0.8969,0.89665,0.89665,34300000.0
2009-04-13 13:19:00,0.89665,0.89665,0.89665,0.89665,20000000.0
2009-04-13 13:20:00,0.8967,0.89685,0.8964,0.8964,298800000.0
2009-04-13 13:21:00,0.8964,0.89665,0.8964,0.8966,216800000.0
2009-04-13 13:22:00,0.8966,0.89675,0.8966,0.89675,60400000.0
2009-04-13 13:23:00,0.89675,0.89685,0.8966,0.8966,164600000.0
2009-04-13 13:24:00,0.89665,0.8967,0.8966,0.89665,59200000.0
2009-04-13 13:25:00,0.8967,0.8968,0.8964,0.89645,262600000.0
2009-04-13 13:26:00,0.89645,0.89675,0.8964,0.89665,76200000.0
2009-04-13 13:27:00,0.8966,0.89675,0.8966,0.89665,40800000.0
2009-04-13 13:28:00,0.8967,0.89685,0.8966,0.8967,138200000.0
2009-04-13 13:29:00,0.89675,0.89675,0.89665,0.89675,51800000.0
2009-04-13 13:30:00,0.89675,0.897,0.8966,0.8967,148400000.0
2009-04-13 13:31:00,0.8967,0.8969,0.8967,0.8969,76000000.0
2009-04-13 13:32:00,0.89695,0.89695,0.8967,0.89685,57800000.0
2009-04-13 13:33:00,0.8968,0.8975,0.89675,0.89745,308200000.0
2009-04-13 13:34:00,0.89745,0.89745,0.89695,0.89695,117000000.0
2009-04-13 13:35:00,0.8969,0.8969,0.89675,0.8968,8600000.0
2009-04-13 13:36:00,0.89685,0.89685,0.89645,0.89675,78000000.0
2009-04-13 13:37:00,0.8967,0.8968,0.89655,0.89655,84800000.0
2009-04-13 13:38:00,0.89665,0.89665,0.8964,0.8964,88200000.0
2009-04-13 13:39:00,0.8964,0.89665,0.89635,0.89645,150600000.0
2009-04-13 13:40:00,0.89645,0.89655,0.89645,0.89655,160400000.0
2009-04-13 13:41:00,0.89655,0.8966,0.8964,0.89645,137200000.0
2009-04-13 13:42:00,0.89645,0.8966,0.8964,0.8966,66400000.0
2009-04-13 13:43:00,0.89655,0.89665,0.89655,0.89665,17400000.0
2009-04-13 13:44:00,0.89665,0.89665,0.89665,0.89665,1400000.0
2009-04-13 13:45:00,0.89665,0.89665,0.8965,0.8965,62600000.0
2009-04-13 13:46:00,0.8965,0.8968,0.8965,0.8968,106000000.0
2009-04-13 13:47:00,0.89675,0.89675,0.89675,0.89675,39200000.0
2009-04-13 13:48:00,0.89675,0.89685,0.89675,0.89675,114800000.0
2009-04-13 13:49:00,0.89675,0.89675,0.89665,0.8967,44200000.0
2009-04-13 13:50:00,0.8967,0.8967,0.89635,0.89645,302200000.0
2009-04-13 13:51:00,0.8965,0.89655,0.8963,0.89635,113200000.0
2009-04-13 13:52:00,0.89635,0.89645,0.89635,0.8964,99200000.0
2009-04-13 13:53:00,0.8965,0.8966,0.89645,0.89645,160800000.0
2009-04-13 13:54:00,0.89645,0.89655,0.89645,0.8965,112400000.0
2009-04-13 13:55:00,0.8965,0.89665,0.8965,0.89655,38200000.0
2009-04-13 13:56:00,0.8966,0.8968,0.8966,0.8967,75600000.0
2009-04-13 13:57:00,0.8967,0.8967,0.89665,0.8967,50400000.0
2009-04-13 13:58:00,0.8967,0.8967,0.8965,0.8967,152800000.0
2009-04-13 13:59:00,0.8967,0.89685,0.8967,0.8967,190000000.0
2009-04-13 14:00:00,0.8967,0.8969,0.8967,0.89675,216800000.0
2009-04-13 14:01:00,0.8967,0.89685,0.89665,0.89685,258800000.0
2009-04-13 14:02:00,0.89685,0.89715,0.8968,0.89705,164400000.0
2009-04-13 14:03:00,0.89705,0.8974,0.89705,0.8973,332000000.0
2009-04-13 14:04:00,0.8973,0.89765,0.8973,0.89765,252000000.0
2009-04-13 14:05:00,0.89765,0.8978,0.89645,0.89665,439000000.0
2009-04-13 14:06:00,0.8966,0.8969,0.8966,0.8968,282800000.0
2009-04-13 14:07:00,0.8968,0.89715,0.8968,0.8969,520000000.0
2009-04-13 14:08:00,0.8969,0.89725,0.8969,0.897,375400000.0
2009-04-13 14:09:00,0.89705,0.8972,0.897,0.89715,220400000.0
2009-04-13 14:10:00,0.89715,0.89805,0.89715,0.89795,296400000.0
2009-04-13 14:11:00,0.8979,0.8991,0.89785,0.899,431800000.0
2009-04-13 14:12:00,0.899,0.8991,0.89835,0.89835,486800000.0
2009-04-13 14:13:00,0.8984,0.8984,0.89815,0.89825,166800000.0
2009-04-13 14:14:00,0.89825,0.89825,0.89795,0.89795,127200000.0
2009-04-13 14:15:00,0.89795,0.8982,0.8979,0.89815,314200000.0
2009-04-13 14:16:00,0.89815,0.8982,0.89805,0.8981,391600000.0
2009-04-13 14:17:00,0.8981,0.8981,0.89805,0.89805,121800000.0
2009-04-13 14:18:00,0.89815,0.89815,0.89805,0.89805,88800000.0
2009-04-13 14:19:00,0.8981,0.8983,0.8981,0.89825,359400000.0
2009-04-13 14:20:00,0.89835,0.89845,0.89825,0.89825,406000000.0
2009-04-13 14:21:00,0.8982,0.89845,0.898,0.89815,208000000.0
2009-04-13 14:22:00,0.89815,0.89835,0.89815,0.89825,73800000.0
2009-04-13 14:23:00,0.89825,0.8985,0.8982,0.8985,221000000.0
2009-04-13 14:24:00,0.89845,0.89895,0.8983,0.8989,269400000.0
2009-04-13 14:25:00,0.8988,0.89895,0.89855,0.8987,282400000.0
2009-04-13 14:26:00,0.8986,0.89885,0.89855,0.8988,222600000.0
2009-04-13 14:27:00,0.8988,0.89895,0.8986,0.8989,410600000.0
2009-04-13 14:28:00,0.89885,0.8992,0.89885,0.8991,471200000.0
2009-04-13 14:29:00,0.8991,0.8992,0.8989,0.899,443200000.0
2009-04-13 14:30:00,0.899,0.8994,0.899,0.8992,607000001.0
2009-04-13 14:31:00,0.89925,0.8994,0.89915,0.8992,386000000.0
2009-04-13 14:32:00,0.89915,0.89945,0.89915,0.89935,264200000.0
2009-04-13 14:33:00,0.8993,0.8996,0.8993,0.89955,189800000.0
2009-04-13 14:34:00,0.89955,0.89985,0.89955,0.8997,633200000.0
2009-04-13 14:35:00,0.8997,0.89975,0.8993,0.89975,364000000.0
2009-04-13 14:36:00,0.89965,0.9002,0.89965,0.9002,194800000.0
2009-04-13 14:37:00,0.9002,0.9008,0.9002,0.9006,358200000.0
2009-04-13 14:38:00,0.90065,0.90075,0.9002,0.90025,399200000.0
2009-04-13 14:39:00,0.90025,0.9004,0.9001,0.9004,305600000.0
2009-04-13 14:40:00,0.90055,0.9006,0.90015,0.9006,614599999.0
2009-04-13 14:41:00,0.9006,0.9008,0.90025,0.9003,509400000.0
2009-04-13 14:42:00,0.9003,0.9004,0.9002,0.9002,380600000.0
2009-04-13 14:43:00,0.9002,0.90075,0.9002,0.9003,394000000.0
2009-04-13 14:44:00,0.9003,0.9007,0.90015,0.9007,418600000.0
2009-04-13 14:45:00,0.90075,0.90085,0.90055,0.90075,544600000.0
2009-04-13 14:46:00,0.90075,0.9008,0.90065,0.9008,165200000.0
2009-04-13 14:47:00,0.9008,0.9008,0.90055,0.9007,297200000.0
2009-04-13 14:48:00,0.9007,0.9007,0.90045,0.90045,188600000.0
2009-04-13 14:49:00,0.90035,0.90035,0.8997,0.8997,297800001.0
2009-04-13 14:50:00,0.8997,0.9,0.8997,0.89995,351600000.0
2009-04-13 14:51:00,0.9,0.9002,0.8999,0.9002,302200000.0
2009-04-13 14:52:00,0.9001,0.90075,0.9001,0.9006,451200000.0
2009-04-13 14:53:00,0.90055,0.90055,0.90025,0.90025,442200000.0
2009-04-13 14:54:00,0.9003,0.90035,0.9002,0.9002,88200000.0
2009-04-13 14:55:00,0.90015,0.9007,0.90015,0.90045,393000000.0
2009-04-13 14:56:00,0.9004,0.90055,0.9003,0.9003,432000000.0
2009-04-13 14:57:00,0.90035,0.9005,0.9003,0.90045,461200000.0
2009-04-13 14:58:00,0.9005,0.90095,0.90045,0.9009,307800000.0
2009-04-13 14:59:00,0.9009,0.9012,0.90085,0.90105,256800000.0
2009-04-13 15:00:00,0.90105,0.90125,0.9006,0.9006,524600000.0
2009-04-13 15:01:00,0.9007,0.901,0.90065,0.9008,545600005.0
2009-04-13 15:02:00,0.9007,0.90075,0.90055,0.90065,514800000.0
2009-04-13 15:03:00,0.90065,0.9009,0.90065,0.90085,420400000.0
2009-04-13 15:04:00,0.9009,0.9009,0.90065,0.90065,472400000.0
2009-04-13 15:05:00,0.9007,0.9009,0.9006,0.90065,280400000.0
2009-04-13 15:06:00,0.90065,0.90065,0.9005,0.90065,254800000.0
2009-04-13 15:07:00,0.90065,0.90075,0.9006,0.9007,160000000.0
2009-04-13 15:08:00,0.9006,0.9009,0.9006,0.90065,423200000.0
2009-04-13 15:09:00,0.90065,0.90075,0.90025,0.90035,221200000.0
2009-04-13 15:10:00,0.90035,0.90045,0.9003,0.9003,189200000.0
2009-04-13 15:11:00,0.9003,0.90075,0.9003,0.90055,61800000.0
2009-04-13 15:12:00,0.9006,0.90075,0.9005,0.9005,111200000.0
2009-04-13 15:13:00,0.90045,0.90045,0.9003,0.90035,141600000.0
2009-04-13 15:14:00,0.9003,0.90035,0.90025,0.9003,202600000.0
2009-04-13 15:15:00,0.9003,0.90035,0.89985,0.9001,416600000.0
2009-04-13 15:16:00,0.90015,0.9002,0.9,0.90015,354600000.0
2009-04-13 15:17:00,0.90015,0.9004,0.90015,0.90025,340200000.0
2009-04-13 15:18:00,0.9003,0.90065,0.90025,0.9006,331600000.0
2009-04-13 15:19:00,0.90065,0.90065,0.90035,0.9005,296400000.0
2009-04-13 15:20:00,0.90065,0.9007,0.90035,0.9004,228000000.0
2009-04-13 15:21:00,0.90025,0.9003,0.9001,0.90025,186000000.0
2009-04-13 15:22:00,0.9002,0.90055,0.9002,0.90055,95800000.0
2009-04-13 15:23:00,0.9005,0.90085,0.9005,0.90085,69400000.0
2009-04-13 15:24:00,0.9008,0.90085,0.90075,0.90075,62600000.0
2009-04-13 15:25:00,0.90075,0.90075,0.90045,0.90055,470600000.0
2009-04-13 15:26:00,0.90055,0.90055,0.90005,0.9005,410200000.0
2009-04-13 15:27:00,0.9005,0.90055,0.9003,0.90035,280000000.0
2009-04-13 15:28:00,0.90035,0.90045,0.9002,0.90025,167200000.0
2009-04-13 15:29:00,0.90025,0.9003,0.9002,0.90025,249600000.0
2009-04-13 15:30:00,0.90025,0.90035,0.90015,0.90035,533400000.0
2009-04-13 15:31:00,0.9003,0.9005,0.90025,0.9005,177600000.0
2009-04-13 15:32:00,0.90045,0.9005,0.90025,0.90025,164000000.0
2009-04-13 15:33:00,0.9003,0.90035,0.9001,0.9001,138800000.0
2009-04-13 15:34:00,0.9,0.90015,0.89975,0.90015,329000000.0
2009-04-13 15:35:00,0.90015,0.9004,0.9,0.9002,446000000.0
2009-04-13 15:36:00,0.9002,0.90055,0.9002,0.9004,391600000.0
2009-04-13 15:37:00,0.9004,0.90065,0.9004,0.90055,203600000.0
2009-04-13 15:38:00,0.90055,0.90075,0.90045,0.9006,494200000.0
2009-04-13 15:39:00,0.9006,0.90075,0.9006,0.9007,245200000.0
2009-04-13 15:40:00,0.9007,0.901,0.9006,0.901,346400000.0
2009-04-13 15:41:00,0.90105,0.90105,0.9008,0.9008,226600000.0
2009-04-13 15:42:00,0.90075,0.90105,0.90075,0.90105,356200000.0
2009-04-13 15:43:00,0.901,0.9012,0.9007,0.90095,327400000.0
2009-04-13 15:44:00,0.9009,0.90095,0.9009,0.90095,53000000.0
2009-04-13 15:45:00,0.90095,0.90095,0.9009,0.9009,40000000.0
2009-04-13 15:46:00,0.9008,0.9008,0.9007,0.90075,214800000.0
2009-04-13 15:47:00,0.9007,0.90075,0.8999,0.9001,374100000.0
2009-04-13 15:48:00,0.9001,0.9002,0.9,0.9002,324400000.0
2009-04-13 15:49:00,0.9002,0.9003,0.90015,0.9003,279400000.0
2009-04-13 15:50:00,0.9003,0.90035,0.9002,0.90035,253800000.0
2009-04-13 15:51:00,0.90035,0.90045,0.9003,0.90035,158800000.0
2009-04-13 15:52:00,0.90035,0.9004,0.9003,0.90035,132600000.0
2009-04-13 15:53:00,0.90035,0.9005,0.90035,0.9004,191600000.0
2009-04-13 15:54:00,0.9004,0.90065,0.9004,0.90065,302999999.0
2009-04-13 15:55:00,0.9006,0.90065,0.90055,0.90055,69400000.0
2009-04-13 15:56:00,0.9006,0.9006,0.90035,0.9004,240800000.0
2009-04-13 15:57:00,0.9004,0.9004,0.90025,0.9004,263600000.0
2009-04-13 15:58:00,0.9004,0.90045,0.90025,0.9003,209600000.0
2009-04-13 15:59:00,0.90025,0.9006,0.90025,0.9006,373200000.0
2009-04-13 16:00:00,0.9006,0.90065,0.9005,0.90055,428000000.0
2009-04-13 16:01:00,0.9005,0.90075,0.9005,0.90055,443400000.0
2009-04-13 16:02:00,0.90055,0.9006,0.90015,0.9002,298800000.0
2009-04-13 16:03:00,0.90025,0.9003,0.9002,0.90025,148200000.0
2009-04-13 16:04:00,0.90025,0.9004,0.90015,0.90035,433000000.0
2009-04-13 16:05:00,0.90035,0.9004,0.9002,0.9004,411200000.0
2009-04-13 16:06:00,0.9004,0.90045,0.90025,0.9003,169600000.0
2009-04-13 16:07:00,0.9003,0.90045,0.90025,0.9003,247400000.0
2009-04-13 16:08:00,0.90035,0.90035,0.90005,0.90005,354400000.0
2009-04-13 16:09:00,0.9001,0.9001,0.8997,0.8999,376000000.0
2009-04-13 16:10:00,0.8999,0.90005,0.8997,0.89985,561000000.0
2009-04-13 16:11:00,0.89985,0.90025,0.89985,0.9002,447200000.0
2009-04-13 16:12:00,0.9002,0.9004,0.9001,0.9004,490800000.0
2009-04-13 16:13:00,0.9004,0.9004,0.9001,0.90035,160600000.0
2009-04-13 16:14:00,0.90035,0.9004,0.9003,0.90035,135200000.0
2009-04-13 16:15:00,0.90035,0.90045,0.9003,0.90045,159200000.0
2009-04-13 16:16:00,0.9004,0.90045,0.90035,0.90045,101000000.0
2009-04-13 16:17:00,0.90045,0.90045,0.90025,0.90025,134400000.0
2009-04-13 16:18:00,0.90015,0.90035,0.89995,0.9002,274200000.0
2009-04-13 16:19:00,0.9002,0.90025,0.9002,0.90025,286200000.0
2009-04-13 16:20:00,0.90025,0.90055,0.90025,0.9005,346600000.0
2009-04-13 16:21:00,0.9005,0.9007,0.9005,0.9006,369000000.0
2009-04-13 16:22:00,0.9006,0.901,0.9005,0.9008,665000001.0
2009-04-13 16:23:00,0.9007,0.9007,0.9007,0.9007,263200000.0
2009-04-13 16:24:00,0.90065,0.90075,0.90045,0.9007,202800000.0
2009-04-13 16:25:00,0.90065,0.90065,0.9005,0.9005,135000000.0
2009-04-13 16:26:00,0.9005,0.90085,0.9005,0.9006,271800000.0
2009-04-13 16:27:00,0.9006,0.9008,0.9006,0.90075,379800000.0
2009-04-13 16:28:00,0.9008,0.90085,0.9007,0.90085,157200000.0
2009-04-13 16:29:00,0.90085,0.9009,0.90065,0.90065,287200000.0
2009-04-13 16:30:00,0.90065,0.90075,0.90065,0.90065,182600000.0
2009-04-13 16:31:00,0.90065,0.90075,0.90065,0.90075,102800000.0
2009-04-13 16:32:00,0.90075,0.90085,0.90065,0.9008,239200000.0
2009-04-13 16:33:00,0.90075,0.9008,0.9007,0.90075,84800000.0
2009-04-13 16:34:00,0.9007,0.9008,0.90065,0.90065,131800000.0
2009-04-13 16:35:00,0.9007,0.9008,0.9006,0.9007,196400000.0
2009-04-13 16:36:00,0.9007,0.9008,0.90025,0.90025,275200000.0
2009-04-13 16:37:00,0.90025,0.9005,0.90025,0.90035,366800000.0
2009-04-13 16:38:00,0.9004,0.90075,0.9004,0.90075,240400000.0
2009-04-13 16:39:00,0.90075,0.9008,0.90065,0.90075,132000000.0
2009-04-13 16:40:00,0.90075,0.90075,0.9006,0.90065,75200000.0
2009-04-13 16:41:00,0.90065,0.90075,0.9003,0.90035,212600000.0
2009-04-13 16:42:00,0.90035,0.90055,0.9003,0.90045,161200000.0
2009-04-13 16:43:00,0.90045,0.90045,0.90025,0.90035,123000000.0
2009-04-13 16:44:00,0.90035,0.9004,0.90025,0.90035,111200000.0
2009-04-13 16:45:00,0.90025,0.90035,0.9002,0.9003,72200000.0
2009-04-13 16:46:00,0.90035,0.90035,0.90035,0.90035,39200000.0
2009-04-13 16:47:00,0.9003,0.90045,0.9003,0.9004,53400000.0
2009-04-13 16:48:00,0.9004,0.9007,0.90035,0.9006,159000000.0
2009-04-13 16:49:00,0.9007,0.9007,0.90055,0.90055,121400000.0
2009-04-13 16:50:00,0.9006,0.90105,0.90055,0.9009,373400000.0
2009-04-13 16:51:00,0.9009,0.901,0.9004,0.9004,318800000.0
2009-04-13 16:52:00,0.9005,0.90055,0.89995,0.90005,548400000.0
2009-04-13 16:53:00,0.90005,0.90005,0.89975,0.89995,527000000.0
2009-04-13 16:54:00,0.89995,0.90005,0.8999,0.8999,535400000.0
2009-04-13 16:55:00,0.89995,0.9,0.89985,0.8999,618800000.0
2009-04-13 16:56:00,0.8999,0.90015,0.8999,0.89995,671800000.0
2009-04-13 16:57:00,0.89995,0.9001,0.89995,0.9,349000000.0
2009-04-13 16:58:00,0.9,0.9002,0.89995,0.89995,513400000.0
2009-04-13 16:59:00,0.89995,0.90015,0.8999,0.90005,271400000.0
2009-04-13 17:00:00,0.90005,0.90055,0.9,0.90035,436400000.0
2009-04-13 17:01:00,0.90035,0.90035,0.89995,0.9,412800000.0
2009-04-13 17:02:00,0.90005,0.9001,0.8998,0.8998,455400000.0
2009-04-13 17:03:00,0.89985,0.9,0.8998,0.8999,234200000.0
2009-04-13 17:04:00,0.89985,0.90005,0.89985,0.90005,268200000.0
2009-04-13 17:05:00,0.9,0.9003,0.89995,0.90015,230400000.0
2009-04-13 17:06:00,0.90015,0.90035,0.9001,0.90035,179000000.0
2009-04-13 17:07:00,0.90035,0.90035,0.90025,0.9003,94000000.0
2009-04-13 17:08:00,0.90035,0.90045,0.90025,0.9003,233600000.0
2009-04-13 17:09:00,0.90035,0.9004,0.9002,0.9002,181800000.0
2009-04-13 17:10:00,0.9002,0.9003,0.9002,0.9003,261200000.0
2009-04-13 17:11:00,0.9003,0.90035,0.90015,0.90025,183200000.0
2009-04-13 17:12:00,0.9003,0.90035,0.90025,0.9003,133800000.0
2009-04-13 17:13:00,0.90025,0.9003,0.90005,0.9002,149200000.0
2009-04-13 17:14:00,0.9002,0.90035,0.90015,0.90025,202800000.0
2009-04-13 17:15:00,0.90025,0.90065,0.90025,0.9006,222000000.0
2009-04-13 17:16:00,0.9005,0.9009,0.9005,0.9008,523200000.0
2009-04-13 17:17:00,0.9008,0.9009,0.90035,0.90045,567000000.0
2009-04-13 17:18:00,0.9004,0.9006,0.9004,0.90045,425000000.0
2009-04-13 17:19:00,0.90045,0.9006,0.90035,0.9005,425600000.0
2009-04-13 17:20:00,0.90045,0.9005,0.90025,0.9003,506400000.0
2009-04-13 17:21:00,0.90025,0.90035,0.9002,0.9003,313400000.0
2009-04-13 17:22:00,0.90035,0.90035,0.9002,0.9002,186000000.0
2009-04-13 17:23:00,0.9002,0.9002,0.9001,0.9001,150000000.0
2009-04-13 17:24:00,0.9001,0.9002,0.90005,0.9001,164000000.0
2009-04-13 17:25:00,0.9001,0.9002,0.9,0.9002,202000000.0
2009-04-13 17:26:00,0.90035,0.90035,0.9,0.90005,370400000.0
2009-04-13 17:27:00,0.90005,0.9001,0.8999,0.89995,106800000.0
2009-04-13 17:28:00,0.9,0.90005,0.89965,0.8997,268000000.0
2009-04-13 17:29:00,0.8997,0.8997,0.89965,0.8997,238000000.0
2009-04-13 17:30:00,0.8997,0.89985,0.89965,0.8997,341400000.0
2009-04-13 17:31:00,0.89975,0.89985,0.89965,0.8997,256600000.0
2009-04-13 17:32:00,0.8997,0.8998,0.8997,0.8998,179400000.0
2009-04-13 17:33:00,0.8998,0.89985,0.89975,0.8998,217400000.0
2009-04-13 17:34:00,0.89985,0.9009,0.8998,0.9007,448600000.0
2009-04-13 17:35:00,0.90075,0.9008,0.90055,0.9008,496000000.0
2009-04-13 17:36:00,0.9008,0.90205,0.9008,0.90205,427400000.0
2009-04-13 17:37:00,0.902,0.90205,0.90075,0.90095,383700000.0
2009-04-13 17:38:00,0.90095,0.901,0.9004,0.9004,299200000.0
2009-04-13 17:39:00,0.9004,0.90085,0.90035,0.9007,285800000.0
2009-04-13 17:40:00,0.90065,0.90085,0.90025,0.90035,498600000.0
2009-04-13 17:41:00,0.9003,0.90065,0.90025,0.90045,332600000.0
2009-04-13 17:42:00,0.90045,0.90095,0.90045,0.90085,726200000.0
2009-04-13 17:43:00,0.90085,0.9016,0.90085,0.9016,434200000.0
2009-04-13 17:44:00,0.9015,0.9018,0.9015,0.9018,163900000.0
2009-04-13 17:45:00,0.90175,0.90185,0.90125,0.9013,486200000.0
2009-04-13 17:46:00,0.90135,0.90135,0.9002,0.90035,404800000.0
2009-04-13 17:47:00,0.90035,0.9008,0.9002,0.9008,305000000.0
2009-04-13 17:48:00,0.9007,0.9013,0.90065,0.90115,470900000.0
2009-04-13 17:49:00,0.90115,0.90135,0.90035,0.90035,202000000.0
2009-04-13 17:50:00,0.90035,0.9005,0.90035,0.9004,121800000.0
2009-04-13 17:51:00,0.9004,0.9013,0.9003,0.90125,267800000.0
2009-04-13 17:52:00,0.90125,0.9013,0.9001,0.90035,464400001.0
2009-04-13 17:53:00,0.90045,0.9005,0.90025,0.90035,302900000.0
2009-04-13 17:54:00,0.9004,0.90065,0.9003,0.9004,256400000.0
2009-04-13 17:55:00,0.9004,0.9006,0.9003,0.9003,130800000.0
2009-04-13 17:56:00,0.9003,0.90055,0.9001,0.9001,375600000.0
2009-04-13 17:57:00,0.9001,0.90045,0.90005,0.90045,443800000.0
2009-04-13 17:58:00,0.90045,0.90045,0.90025,0.90025,247600000.0
2009-04-13 17:59:00,0.90025,0.90055,0.9001,0.90055,153800000.0
2009-04-13 18:00:00,0.90055,0.90065,0.9005,0.90055,186600000.0
2009-04-13 18:01:00,0.90045,0.9005,0.9002,0.9002,191200000.0
2009-04-13 18:02:00,0.9002,0.90035,0.9002,0.9003,43400000.0
2009-04-13 18:03:00,0.9003,0.9003,0.9002,0.9002,42000000.0
2009-04-13 18:04:00,0.90025,0.9003,0.9001,0.9001,146000000.0
2009-04-13 18:05:00,0.9001,0.9001,0.90005,0.9001,306400000.0
2009-04-13 18:06:00,0.9001,0.9002,0.90005,0.9001,175800000.0
2009-04-13 18:07:00,0.9001,0.9003,0.9001,0.90015,150400000.0
2009-04-13 18:08:00,0.90015,0.90015,0.89985,0.8999,205600000.0
2009-04-13 18:09:00,0.8999,0.90005,0.8999,0.90005,133000000.0
2009-04-13 18:10:00,0.9,0.90015,0.9,0.90015,66800000.0
2009-04-13 18:11:00,0.9002,0.90045,0.9002,0.9004,158600000.0
2009-04-13 18:12:00,0.9004,0.9004,0.90015,0.90015,75800000.0
2009-04-13 18:13:00,0.9002,0.90025,0.9001,0.9002,61600000.0
2009-04-13 18:14:00,0.90015,0.90015,0.9,0.9001,77600000.0
2009-04-13 18:15:00,0.90015,0.90015,0.9,0.9,82400000.0
2009-04-13 18:16:00,0.9,0.9,0.89985,0.9,179600000.0
2009-04-13 18:17:00,0.90005,0.90005,0.9,0.9,112400000.0
2009-04-13 18:18:00,0.9,0.90005,0.8998,0.8999,188000000.0
2009-04-13 18:19:00,0.8999,0.8999,0.89965,0.89965,136200000.0
2009-04-13 18:20:00,0.8996,0.9,0.89955,0.9,267200000.0
2009-04-13 18:21:00,0.9,0.90025,0.9,0.90015,154600000.0
2009-04-13 18:22:00,0.90015,0.90045,0.9001,0.9001,117000000.0
2009-04-13 18:23:00,0.9002,0.9003,0.9002,0.90025,121600000.0
2009-04-13 18:24:00,0.9003,0.9003,0.89995,0.90005,107200000.0
2009-04-13 18:25:00,0.90005,0.90015,0.90005,0.90015,31600000.0
2009-04-13 18:26:00,0.90015,0.90015,0.90005,0.9001,65200000.0
2009-04-13 18:27:00,0.90005,0.9001,0.9,0.90005,26200000.0
2009-04-13 18:28:00,0.90005,0.90005,0.9,0.9,45600000.0
2009-04-13 18:29:00,0.9,0.9001,0.89995,0.9,112200000.0
2009-04-13 18:30:00,0.9,0.9,0.89985,0.8999,53800000.0
2009-04-13 18:31:00,0.8999,0.8999,0.8998,0.89985,61600000.0
2009-04-13 18:32:00,0.89985,0.90005,0.89985,0.89985,203800000.0
2009-04-13 18:33:00,0.89985,0.9,0.89985,0.9,105400000.0
2009-04-13 18:34:00,0.8999,0.90015,0.8999,0.90015,169800001.0
2009-04-13 18:35:00,0.90015,0.90025,0.90015,0.9002,96600000.0
2009-04-13 18:36:00,0.90025,0.90035,0.9002,0.90025,101000000.0
2009-04-13 18:37:00,0.90025,0.90025,0.90015,0.9002,28800000.0
2009-04-13 18:38:00,0.9002,0.90025,0.90005,0.90015,107600000.0
2009-04-13 18:39:00,0.90015,0.90015,0.9,0.90005,52600000.0
2009-04-13 18:40:00,0.90005,0.9002,0.90005,0.9002,10600000.0
2009-04-13 18:41:00,0.9002,0.9002,0.9,0.9,91600000.0
2009-04-13 18:42:00,0.9,0.9003,0.9,0.9002,164400000.0
2009-04-13 18:43:00,0.9002,0.9005,0.9002,0.9004,98600000.0
2009-04-13 18:44:00,0.9004,0.9004,0.90035,0.90035,90200000.0
2009-04-13 18:45:00,0.90035,0.90045,0.9003,0.90045,104400000.0
2009-04-13 18:46:00,0.9003,0.9004,0.90015,0.9004,96400000.0
2009-04-13 18:47:00,0.9003,0.9005,0.90025,0.9003,96800000.0
2009-04-13 18:48:00,0.9003,0.90055,0.9003,0.9004,157400000.0
2009-04-13 18:49:00,0.90045,0.9005,0.9003,0.90035,115000000.0
2009-04-13 18:50:00,0.90035,0.9004,0.90035,0.90035,53000000.0
2009-04-13 18:51:00,0.90035,0.9004,0.90035,0.9004,15800000.0
2009-04-13 18:52:00,0.9004,0.9004,0.90035,0.9004,18200000.0
2009-04-13 18:53:00,0.90035,0.9004,0.90035,0.9004,113000000.0
2009-04-13 18:54:00,0.90035,0.9004,0.90035,0.9004,54000000.0
2009-04-13 18:55:00,0.90035,0.9004,0.9003,0.90035,212800000.0
2009-04-13 18:56:00,0.90035,0.9005,0.90025,0.90035,215800000.0
2009-04-13 18:57:00,0.90035,0.9006,0.90035,0.90055,179000000.0
2009-04-13 18:58:00,0.9005,0.9006,0.9005,0.9006,162600000.0
2009-04-13 18:59:00,0.9006,0.9007,0.9005,0.9006,195200000.0
2009-04-13 19:00:00,0.9006,0.90075,0.9006,0.9006,192000000.0
2009-04-13 19:01:00,0.9006,0.9006,0.90055,0.90055,118200000.0
2009-04-13 19:02:00,0.90055,0.9006,0.90055,0.90055,68400000.0
2009-04-13 19:03:00,0.90065,0.9009,0.9006,0.9006,102800000.0
2009-04-13 19:04:00,0.9006,0.9007,0.9006,0.9006,78200000.0
2009-04-13 19:05:00,0.9006,0.9006,0.9006,0.9006,100600000.0
2009-04-13 19:06:00,0.9006,0.9007,0.90055,0.90065,137400000.0
2009-04-13 19:07:00,0.90065,0.9007,0.9006,0.9006,10000000.0
2009-04-13 19:08:00,0.9006,0.9006,0.90039,0.90054,137600000.0
2009-04-13 19:09:00,0.9006,0.9006,0.9006,0.9006,20000000.0
2009-04-13 19:10:00,0.9006,0.90065,0.90055,0.90065,36200000.0
2009-04-13 19:11:00,0.90065,0.90085,0.90065,0.90085,92000000.0
2009-04-13 19:12:00,0.90085,0.90085,0.90085,0.90085,4600000.0
2009-04-13 19:13:00,0.9008,0.90085,0.90075,0.90075,44600000.0
2009-04-13 19:14:00,0.90075,0.90085,0.9007,0.90075,72000000.0
2009-04-13 19:15:00,0.90075,0.9008,0.90075,0.9008,17400000.0
2009-04-13 19:16:00,0.90075,0.90085,0.9007,0.90085,52000000.0
2009-04-13 19:17:00,0.9009,0.9009,0.90085,0.90085,48400000.0
2009-04-13 19:18:00,0.90085,0.901,0.90085,0.90095,76800000.0
2009-04-13 19:19:00,0.90095,0.90095,0.90085,0.90085,52400000.0
2009-04-13 19:20:00,0.90075,0.901,0.90075,0.90085,24600000.0
2009-04-13 19:21:00,0.9009,0.9009,0.9005,0.90075,106000000.0
2009-04-13 19:22:00,0.90075,0.90095,0.9007,0.9007,30000000.0
2009-04-13 19:23:00,0.9007,0.9007,0.9007,0.9007,6200000.0
2009-04-13 19:24:00,0.9007,0.90075,0.9006,0.9006,53400000.0
2009-04-13 19:25:00,0.9006,0.90065,0.90025,0.90035,154600000.0
2009-04-13 19:26:00,0.90035,0.90035,0.9002,0.9003,88800000.0
2009-04-13 19:27:00,0.9003,0.9003,0.9003,0.9003,14800000.0
2009-04-13 19:28:00,0.9003,0.9003,0.90025,0.90025,10000000.0
2009-04-13 19:29:00,0.90025,0.90025,0.90015,0.90015,44600000.0
2009-04-13 19:30:00,0.9002,0.9003,0.90015,0.9002,66600000.0
2009-04-13 19:31:00,0.9002,0.9002,0.9002,0.9002,18800000.0
2009-04-13 19:32:00,0.9002,0.9003,0.9002,0.90025,43800000.0
2009-04-13 19:33:00,0.9003,0.9003,0.9003,0.9003,7400000.0
2009-04-13 19:34:00,0.90035,0.90035,0.9003,0.9003,59000000.0
2009-04-13 19:35:00,0.9003,0.9003,0.90015,0.90025,69800000.0
2009-04-13 19:36:00,0.90016,0.90019,0.90008,0.90008,200200000.0
2009-04-13 19:37:00,0.89998,0.90022,0.89998,0.9001,250000000.0
2009-04-13 19:38:00,0.9002,0.90025,0.9001,0.90015,70800000.0
2009-04-13 19:39:00,0.90015,0.90015,0.90015,0.90015,19200000.0
2009-04-13 19:40:00,0.90015,0.90015,0.9001,0.9001,34200000.0
2009-04-13 19:41:00,0.9001,0.90015,0.9,0.90015,81400000.0
2009-04-13 19:42:00,0.90015,0.90015,0.9001,0.9001,58000000.0
2009-04-13 19:43:00,0.9001,0.9002,0.9001,0.9002,7800000.0
2009-04-13 19:44:00,0.90015,0.90015,0.9001,0.9001,7000000.0
2009-04-13 19:45:00,0.9001,0.90015,0.9001,0.90015,31400000.0
2009-04-13 19:46:00,0.90015,0.90025,0.90015,0.9002,32400000.0
2009-04-13 19:47:00,0.90025,0.90035,0.9002,0.9002,113200000.0
2009-04-13 19:48:00,0.9002,0.9006,0.9002,0.90045,132400000.0
2009-04-13 19:49:00,0.90045,0.90055,0.9004,0.90045,83000000.0
2009-04-13 19:50:00,0.90045,0.9005,0.90035,0.90035,107800000.0
2009-04-13 19:51:00,0.90035,0.9004,0.90035,0.9004,28400000.0
2009-04-13 19:52:00,0.90031,0.90038,0.90005,0.90022,101200000.0
2009-04-13 19:53:00,0.9004,0.9004,0.9004,0.9004,22000000.0
2009-04-13 19:54:00,0.90045,0.90055,0.90045,0.90045,11800000.0
2009-04-13 19:55:00,0.9005,0.90075,0.9005,0.9007,67400000.0
2009-04-13 19:56:00,0.9007,0.90075,0.90055,0.90055,41400000.0
2009-04-13 19:57:00,0.90055,0.90055,0.90045,0.9005,94600000.0
2009-04-13 19:58:00,0.9005,0.9007,0.9005,0.90055,79400000.0
2009-04-13 19:59:00,0.90065,0.90075,0.9005,0.9006,101200000.0
2009-04-13 20:00:00,0.90055,0.90055,0.90045,0.90045,50000000.0
2009-04-13 20:01:00,0.90045,0.90045,0.90025,0.90025,167800000.0
2009-04-13 20:02:00,0.90015,0.90015,0.90005,0.90005,207800000.0
2009-04-13 20:03:00,0.90005,0.9005,0.90005,0.9004,162400000.0
2009-04-13 20:04:00,0.90035,0.9005,0.90035,0.9004,58400000.0
2009-04-13 20:05:00,0.90045,0.9005,0.9004,0.9005,82800000.0
2009-04-13 20:06:00,0.90045,0.9007,0.90045,0.90065,147600000.0
2009-04-13 20:07:00,0.90065,0.9007,0.90055,0.90055,63000000.0
2009-04-13 20:08:00,0.9006,0.9007,0.9006,0.9006,24800000.0
2009-04-13 20:09:00,0.9006,0.9008,0.9006,0.90075,110400000.0
2009-04-13 20:10:00,0.90075,0.901,0.90075,0.90095,272000000.0
2009-04-13 20:11:00,0.9009,0.9011,0.90085,0.901,146600000.0
2009-04-13 20:12:00,0.901,0.901,0.9009,0.9009,64400000.0
2009-04-13 20:13:00,0.9009,0.9011,0.9004,0.90075,178200000.0
2009-04-13 20:14:00,0.90075,0.90105,0.90075,0.9009,162400000.0
2009-04-13 20:15:00,0.9009,0.901,0.90085,0.9009,85600000.0
2009-04-13 20:16:00,0.9009,0.9009,0.90075,0.9008,163800000.0
2009-04-13 20:17:00,0.9008,0.9011,0.9008,0.9011,214200000.0
2009-04-13 20:18:00,0.9011,0.90115,0.9007,0.90075,119800000.0
2009-04-13 20:19:00,0.90075,0.90075,0.9007,0.90075,30600000.0
2009-04-13 20:20:00,0.90075,0.9008,0.9007,0.90075,173200000.0
2009-04-13 20:21:00,0.9007,0.9008,0.9007,0.90075,99800000.0
2009-04-13 20:22:00,0.90065,0.9007,0.9006,0.9007,67400000.0
2009-04-13 20:23:00,0.9007,0.9007,0.90045,0.9005,275200000.0
2009-04-13 20:24:00,0.90055,0.90065,0.90045,0.90045,155000000.0
2009-04-13 20:25:00,0.90045,0.9006,0.90045,0.9006,42000000.0
2009-04-13 20:26:00,0.90065,0.90065,0.9005,0.90055,122400000.0
2009-04-13 20:27:00,0.9005,0.9005,0.90035,0.9004,137200000.0
2009-04-13 20:28:00,0.9004,0.90045,0.9004,0.90045,13200000.0
2009-04-13 20:29:00,0.9006,0.9006,0.90045,0.90045,21200000.0
2009-04-13 20:30:00,0.90045,0.90055,0.9004,0.90045,142400000.0
2009-04-13 20:31:00,0.90045,0.9005,0.9004,0.90045,49000000.0
2009-04-13 20:32:00,0.90045,0.9005,0.9004,0.9005,131400000.0
2009-04-13 20:33:00,0.90045,0.9005,0.9004,0.9004,93600000.0
2009-04-13 20:34:00,0.9004,0.90075,0.9004,0.9005,197600000.0
2009-04-13 20:35:00,0.9004,0.90075,0.9004,0.90055,186400000.0
2009-04-13 20:36:00,0.90055,0.90055,0.9004,0.9004,25200000.0
2009-04-13 20:37:00,0.9004,0.90065,0.9004,0.9005,266600000.0
2009-04-13 20:38:00,0.9005,0.90085,0.9004,0.90055,191200000.0
2009-04-13 20:39:00,0.90045,0.9005,0.9004,0.90045,131600000.0
2009-04-13 20:40:00,0.9004,0.90045,0.9004,0.9004,69200000.0
2009-04-13 20:41:00,0.9004,0.9004,0.9004,0.9004,50200000.0
2009-04-13 20:42:00,0.9004,0.9004,0.9004,0.9004,16000000.0
2009-04-13 20:43:00,0.9004,0.9005,0.9004,0.9004,42000000.0
2009-04-13 20:44:00,0.9004,0.9004,0.9003,0.9003,25000000.0
2009-04-13 20:45:00,0.9003,0.9004,0.9003,0.9004,8000000.0
2009-04-13 20:46:00,0.9004,0.9004,0.9004,0.9004,5000000.0
2009-04-13 20:47:00,0.9004,0.9004,0.9004,0.9004,9000000.0
2009-04-13 20:48:00,0.90045,0.90045,0.9004,0.9004,15000000.0
2009-04-13 20:49:00,0.90045,0.90045,0.9004,0.9004,9400000.0
2009-04-13 20:50:00,0.9004,0.9004,0.9004,0.9004,10800000.0
2009-04-13 20:51:00,0.9004,0.9005,0.9004,0.9004,91200000.0
2009-04-13 20:52:00,0.9006,0.9007,0.90055,0.9006,71800000.0
2009-04-13 20:53:00,0.9006,0.90065,0.90055,0.90055,25000000.0
2009-04-13 20:54:00,0.9005,0.90065,0.9005,0.90065,42600000.0
2009-04-13 20:55:00,0.90065,0.9008,0.90065,0.90075,216600000.0
2009-04-13 20:56:00,0.90075,0.9008,0.90065,0.9007,185000000.0
2009-04-13 20:57:00,0.9007,0.90075,0.90055,0.90065,388800000.0
2009-04-13 20:58:00,0.9007,0.9007,0.9006,0.90065,189200000.0
2009-04-13 20:59:00,0.9006,0.9007,0.9006,0.90065,233200000.0
2009-04-13 21:00:00,0.90065,0.90065,0.9004,0.9004,105800000.0
2009-04-13 21:01:00,0.9004,0.9006,0.9004,0.90055,193200000.0
2009-04-13 21:02:00,0.90055,0.90065,0.90055,0.90065,163200000.0
2009-04-13 21:03:00,0.9006,0.90075,0.90055,0.9007,170200000.0
2009-04-13 21:04:00,0.90065,0.9008,0.90065,0.9007,94400000.0
2009-04-13 21:05:00,0.90065,0.90075,0.90055,0.9006,119200000.0
2009-04-13 21:06:00,0.90048,0.90062,0.90039,0.90043,115600000.0
2009-04-13 21:07:00,0.9006,0.9006,0.9004,0.9005,58200000.0
2009-04-13 21:08:00,0.9005,0.9006,0.9005,0.90055,82200000.0
2009-04-13 21:09:00,0.90055,0.9011,0.90055,0.90095,252200000.0
2009-04-13 21:10:00,0.9009,0.9009,0.9007,0.9007,170800000.0
2009-04-13 21:11:00,0.90065,0.9007,0.9005,0.9006,125200000.0
2009-04-13 21:12:00,0.9005,0.9005,0.90045,0.9005,137600000.0
2009-04-13 21:13:00,0.9006,0.9008,0.9006,0.9008,97600000.0
2009-04-13 21:14:00,0.90075,0.90085,0.90065,0.90085,185400000.0
2009-04-13 21:15:00,0.9009,0.90095,0.9004,0.90045,156800000.0
2009-04-13 21:16:00,0.90045,0.90055,0.90045,0.9005,51000000.0
2009-04-13 21:17:00,0.9006,0.9006,0.9004,0.90045,98800000.0
2009-04-13 21:18:00,0.9004,0.90055,0.9004,0.9005,109400000.0
2009-04-13 21:19:00,0.9005,0.90075,0.90045,0.90075,180000000.0
2009-04-13 21:20:00,0.9007,0.9008,0.9007,0.9007,161400000.0
2009-04-13 21:21:00,0.9008,0.9008,0.9007,0.9008,116200000.0
2009-04-13 21:22:00,0.90085,0.901,0.90085,0.9009,98800000.0
2009-04-13 21:23:00,0.9009,0.901,0.90085,0.90085,59800000.0
2009-04-13 21:24:00,0.90085,0.90105,0.90085,0.901,127400000.0
2009-04-13 21:25:00,0.90095,0.901,0.90085,0.90085,110200000.0
2009-04-13 21:26:00,0.90095,0.9011,0.9009,0.90105,93800000.0
2009-04-13 21:27:00,0.9011,0.9011,0.90095,0.90095,46000000.0
2009-04-13 21:28:00,0.90095,0.90105,0.90095,0.90095,100600000.0
2009-04-13 21:29:00,0.90095,0.90095,0.90075,0.90075,38600000.0
2009-04-13 21:30:00,0.90075,0.90075,0.90075,0.90075,18600000.0
2009-04-13 21:31:00,0.90075,0.90075,0.9007,0.9007,17000000.0
2009-04-13 21:32:00,0.90075,0.90075,0.9007,0.90075,14000000.0
2009-04-13 21:33:00,0.90075,0.90075,0.90065,0.90065,44200000.0
2009-04-13 21:34:00,0.9006,0.9006,0.89985,0.90015,193300000.0
2009-04-13 21:35:00,0.9001,0.9001,0.9,0.90005,71200000.0
2009-04-13 21:36:00,0.9,0.90045,0.9,0.9004,160200000.0
2009-04-13 21:37:00,0.90045,0.90055,0.90025,0.90025,164400000.0
2009-04-13 21:38:00,0.90025,0.9005,0.90025,0.9003,226800001.0
2009-04-13 21:39:00,0.90035,0.90045,0.9003,0.9003,130400000.0
2009-04-13 21:40:00,0.9003,0.9004,0.9003,0.90035,76000000.0
2009-04-13 21:41:00,0.90035,0.90045,0.90025,0.90025,128000000.0
2009-04-13 21:42:00,0.90035,0.90035,0.9003,0.90035,33000000.0
2009-04-13 21:43:00,0.90035,0.9005,0.9003,0.90035,183400000.0
2009-04-13 21:44:00,0.9005,0.90065,0.90045,0.90045,442399999.0
2009-04-13 21:45:00,0.9005,0.90065,0.9005,0.90055,397599998.0
2009-04-13 21:46:00,0.90055,0.9007,0.90055,0.9007,93800000.0
2009-04-13 21:47:00,0.9006,0.9007,0.9006,0.9007,68000000.0
2009-04-13 21:48:00,0.9007,0.90095,0.90065,0.90095,80600000.0
2009-04-13 21:49:00,0.90085,0.9009,0.90075,0.90075,44600000.0
2009-04-13 21:50:00,0.90075,0.90085,0.90055,0.9008,101200000.0
2009-04-13 21:51:00,0.90075,0.90085,0.90075,0.90085,18800000.0
2009-04-13 21:52:00,0.9008,0.9008,0.9005,0.9006,70800000.0
2009-04-13 21:53:00,0.90065,0.90075,0.90065,0.9007,30000000.0
2009-04-13 21:54:00,0.9007,0.9007,0.90045,0.9006,103400000.0
2009-04-13 21:55:00,0.9006,0.90065,0.90025,0.9003,105600000.0
2009-04-13 21:56:00,0.90035,0.9004,0.90015,0.9004,166400000.0
2009-04-13 21:57:00,0.9004,0.901,0.9004,0.90095,144400000.0
2009-04-13 21:58:00,0.90095,0.90135,0.90085,0.9012,206000000.0
2009-04-13 21:59:00,0.90115,0.90115,0.9009,0.9009,110400000.0
2009-04-13 22:00:00,0.9009,0.9009,0.90075,0.9008,52200000.0
2009-04-13 22:01:00,0.9008,0.90095,0.90065,0.90065,134600000.0
2009-04-13 22:02:00,0.90065,0.90085,0.90065,0.9008,73400000.0
2009-04-13 22:03:00,0.90075,0.90085,0.90065,0.9008,61800000.0
2009-04-13 22:04:00,0.90085,0.90105,0.9008,0.90105,95800000.0
2009-04-13 22:05:00,0.901,0.90105,0.901,0.90105,120600000.0
2009-04-13 22:06:00,0.90105,0.9012,0.90095,0.9012,148200000.0
2009-04-13 22:07:00,0.9012,0.90135,0.90105,0.90105,142000000.0
2009-04-13 22:08:00,0.90105,0.9013,0.90105,0.90125,114000000.0
2009-04-13 22:09:00,0.90125,0.90125,0.901,0.9011,116800000.0
2009-04-13 22:10:00,0.9011,0.90145,0.9007,0.9007,286200000.0
2009-04-13 22:11:00,0.9007,0.90125,0.9007,0.9012,146400000.0
2009-04-13 22:12:00,0.9012,0.9012,0.9008,0.90085,58800000.0
2009-04-13 22:13:00,0.9009,0.9009,0.9006,0.9007,88000000.0
2009-04-13 22:14:00,0.9007,0.90095,0.9007,0.90095,29400000.0
2009-04-13 22:15:00,0.90095,0.901,0.9006,0.9006,100400000.0
2009-04-13 22:16:00,0.9006,0.90065,0.9006,0.9006,40800000.0
2009-04-13 22:17:00,0.9006,0.9006,0.90035,0.9004,46000000.0
2009-04-13 22:18:00,0.90035,0.9004,0.90025,0.90025,27800000.0
2009-04-13 22:19:00,0.90025,0.90035,0.9002,0.90035,9800000.0
2009-04-13 22:20:00,0.9002,0.9003,0.9002,0.9002,11000000.0
2009-04-13 22:21:00,0.90025,0.90045,0.8996,0.89995,63600000.0
2009-04-13 22:22:00,0.9,0.9003,0.9,0.9003,64200000.0
2009-04-13 22:23:00,0.9003,0.90035,0.9001,0.9003,145000000.0
2009-04-13 22:24:00,0.90035,0.90045,0.9002,0.90025,19400000.0
2009-04-13 22:25:00,0.90025,0.90045,0.90025,0.90045,13200000.0
2009-04-13 22:26:00,0.9005,0.9006,0.90045,0.90055,27800000.0
2009-04-13 22:27:00,0.90055,0.9007,0.9005,0.9005,10200000.0
2009-04-13 22:28:00,0.90045,0.90045,0.9,0.90005,119600000.0
2009-04-13 22:29:00,0.90005,0.90015,0.90005,0.90005,37000000.0
2009-04-13 22:30:00,0.90005,0.9001,0.89985,0.90005,179600000.0
2009-04-13 22:31:00,0.9,0.9001,0.89985,0.89995,88200000.0
2009-04-13 22:32:00,0.89995,0.89995,0.89985,0.8999,25600000.0
2009-04-13 22:33:00,0.9,0.9,0.8999,0.8999,46000000.0
2009-04-13 22:34:00,0.89995,0.90005,0.8999,0.90005,79200000.0
2009-04-13 22:35:00,0.90005,0.90005,0.90005,0.90005,2400000.0
2009-04-13 22:36:00,0.9001,0.9001,0.9001,0.9001,7200000.0
2009-04-13 22:37:00,0.90005,0.90005,0.9,0.9,36400000.0
2009-04-13 22:38:00,0.9,0.9,0.89985,0.89995,46200000.0
2009-04-13 22:39:00,0.89985,0.9,0.89985,0.9,12600000.0
2009-04-13 22:40:00,0.9,0.90015,0.89995,0.90015,41800000.0
2009-04-13 22:41:00,0.90015,0.90015,0.9,0.9,37000000.0
2009-04-13 22:42:00,0.89985,0.8999,0.89962,0.89985,151800000.0
2009-04-13 22:43:00,0.90005,0.90005,0.90005,0.90005,7800000.0
2009-04-13 22:44:00,0.90005,0.9001,0.90005,0.90005,35200000.0
2009-04-13 22:45:00,0.9001,0.9001,0.89995,0.90005,146600000.0
2009-04-13 22:46:00,0.90005,0.9001,0.89995,0.9001,42400000.0
2009-04-13 22:47:00,0.90005,0.90025,0.9,0.90015,43000000.0
2009-04-13 22:48:00,0.90015,0.90025,0.90015,0.9002,26600000.0
2009-04-13 22:49:00,0.9002,0.9005,0.9002,0.9005,86200000.0
2009-04-13 22:50:00,0.9005,0.90055,0.90045,0.90055,80200000.0
2009-04-13 22:51:00,0.90055,0.90055,0.90035,0.9005,86200000.0
2009-04-13 22:52:00,0.9005,0.90055,0.90045,0.9005,129600000.0
2009-04-13 22:53:00,0.9005,0.90055,0.9004,0.9004,76400000.0
2009-04-13 22:54:00,0.9003,0.9003,0.9001,0.9001,53000000.0
2009-04-13 22:55:00,0.9001,0.9002,0.89995,0.89995,30000000.0
2009-04-13 22:56:00,0.89995,0.89995,0.89985,0.89995,22600000.0
2009-04-13 22:57:00,0.89995,0.9,0.89995,0.9,14400000.0
2009-04-13 22:58:00,0.9,0.9002,0.8999,0.9001,105800000.0
2009-04-13 22:59:00,0.9001,0.90025,0.89955,0.89955,85800000.0
2009-04-13 23:00:00,0.89955,0.89965,0.89955,0.89965,3600000.0
2009-04-13 23:01:00,0.89965,0.89965,0.89965,0.89965,1200000.0
2009-04-13 23:02:00,0.899,0.8999,0.899,0.8999,27600000.0
2009-04-13 23:03:00,0.89975,0.89985,0.8997,0.8997,8800000.0
2009-04-13 23:04:00,0.89965,0.8998,0.89955,0.89965,18000000.0
2009-04-13 23:05:00,0.89965,0.9,0.89945,0.8998,47500000.0
2009-04-13 23:06:00,0.8999,0.89995,0.8998,0.8999,9600000.0
2009-04-13 23:07:00,0.8999,0.9001,0.8999,0.9001,8800000.0
2009-04-13 23:08:00,0.90015,0.90015,0.90005,0.90005,4600000.0
2009-04-13 23:09:00,0.90005,0.90015,0.9,0.9,14000000.0
2009-04-13 23:10:00,0.90005,0.9001,0.9,0.9,5600000.0
2009-04-13 23:11:00,0.9,0.9001,0.9,0.9,14200000.0
2009-04-13 23:12:00,0.9,0.9002,0.8999,0.9002,40600000.0
2009-04-13 23:13:00,0.9001,0.90025,0.9001,0.90025,11600000.0
2009-04-13 23:14:00,0.9002,0.9002,0.90015,0.9002,4800000.0
2009-04-13 23:15:00,0.9002,0.9002,0.9001,0.9001,8800000.0
2009-04-13 23:16:00,0.90015,0.90025,0.9,0.9001,32200000.0
2009-04-13 23:17:00,0.90005,0.9001,0.8999,0.90005,21600000.0
2009-04-13 23:18:00,0.90015,0.9002,0.8999,0.8999,20600000.0
2009-04-13 23:19:00,0.8999,0.90005,0.89985,0.9,8400000.0
2009-04-13 23:20:00,0.90005,0.90015,0.90005,0.9001,14200000.0
2009-04-13 23:21:00,0.9001,0.9001,0.89995,0.90005,69300000.0
2009-04-13 23:22:00,0.90005,0.9001,0.89995,0.9,72100000.0
2009-04-13 23:23:00,0.9,0.9,0.89995,0.89995,6000000.0
2009-04-13 23:24:00,0.90005,0.90005,0.90005,0.90005,37800000.0
2009-04-13 23:25:00,0.89989,0.89996,0.89989,0.89992,136200000.0
2009-04-13 23:26:00,0.90005,0.90005,0.90005,0.90005,10800000.0
2009-04-13 23:27:00,0.89954,0.89975,0.89954,0.89975,159200000.0
2009-04-13 23:28:00,0.8997,0.8997,0.8997,0.8997,1200000.0
2009-04-13 23:29:00,0.8998,0.9001,0.8998,0.9001,32600000.0
2009-04-13 23:30:00,0.9001,0.90015,0.90005,0.9001,15600000.0
2009-04-13 23:31:00,0.90015,0.9003,0.89995,0.9003,61000000.0
2009-04-13 23:32:00,0.90005,0.90015,0.90005,0.90005,29000000.0
2009-04-13 23:33:00,0.90005,0.90025,0.89995,0.90005,95800000.0
2009-04-13 23:34:00,0.90005,0.90005,0.9,0.90005,68600000.0
2009-04-13 23:35:00,0.9002,0.9002,0.90005,0.9001,42200000.0
2009-04-13 23:36:00,0.90015,0.90025,0.9001,0.90015,45000000.0
2009-04-13 23:37:00,0.9001,0.90015,0.9001,0.9001,5400000.0
2009-04-13 23:38:00,0.89983,0.89988,0.8998,0.8998,26000000.0
2009-04-13 23:39:00,0.9002,0.9002,0.90015,0.90015,3400000.0
2009-04-13 23:40:00,0.90025,0.90025,0.9002,0.9002,15200000.0
2009-04-13 23:41:00,0.9,0.90023,0.9,0.9,320400000.0
2009-04-13 23:42:00,0.90025,0.90045,0.90025,0.90045,26600000.0
2009-04-13 23:43:00,0.90045,0.90045,0.90005,0.90025,18600000.0
2009-04-13 23:44:00,0.9002,0.9002,0.9,0.9,76600000.0
2009-04-13 23:45:00,0.9,0.9002,0.9,0.9,15000000.0
2009-04-13 23:46:00,0.90005,0.90005,0.9,0.9,19800000.0
2009-04-13 23:47:00,0.90005,0.90005,0.90005,0.90005,16200000.0
2009-04-13 23:48:00,0.90005,0.90005,0.9,0.90005,33600000.0
2009-04-13 23:49:00,0.9,0.9,0.9,0.9,5000000.0
2009-04-13 23:50:00,0.9,0.9,0.9,0.9,5000000.0
2009-04-13 23:51:00,0.90005,0.90005,0.9,0.9,28200000.0
2009-04-13 23:52:00,0.89992,0.90005,0.89992,0.90001,22000000.0
2009-04-13 23:53:00,0.90005,0.90005,0.9,0.90005,23200000.0
2009-04-13 23:54:00,0.90005,0.90005,0.90005,0.90005,17200000.0
2009-04-13 23:55:00,0.90005,0.90005,0.9,0.90005,58600000.0
2009-04-13 23:56:00,0.90005,0.90005,0.9,0.9,50800000.0
2009-04-13 23:57:00,0.9,0.90015,0.9,0.90015,8600000.0
2009-04-13 23:58:00,0.9,0.9,0.9,0.9,80000000.0
2009-04-13 23:59:00,0.9,0.9,0.9,0.9,16000000.0
2009-04-14 00:00:00,0.9,0.9,0.9,0.9,45800000.0
2009-04-14 00:01:00,0.9,0.9,0.89995,0.9,74600000.0
2009-04-14 00:02:00,0.9,0.9,0.9,0.9,68400000.0
2009-04-14 00:03:00,0.89995,0.9,0.89995,0.9,108000000.0
2009-04-14 00:04:00,0.9,0.9,0.89995,0.89995,65600000.0
2009-04-14 00:05:00,0.89995,0.90005,0.89995,0.90005,37400000.0
2009-04-14 00:06:00,0.90005,0.90005,0.89995,0.89995,26400000.0
2009-04-14 00:07:00,0.89982,0.89988,0.89966,0.89988,49200000.0
2009-04-14 00:08:00,0.89965,0.89985,0.89965,0.89981,231400000.0
2009-04-14 00:09:00,0.89995,0.90005,0.89995,0.90005,29400000.0
2009-04-14 00:10:00,0.90005,0.90005,0.90005,0.90005,6000000.0
2009-04-14 00:11:00,0.90005,0.90005,0.90005,0.90005,5000000.0
2009-04-14 00:12:00,0.89965,0.89978,0.89935,0.89975,237000000.0
2009-04-14 00:13:00,0.90005,0.90005,0.90005,0.90005,2000000.0
2009-04-14 00:14:00,0.90005,0.90005,0.90005,0.90005,1000000.0
2009-04-14 00:15:00,0.90005,0.90005,0.89995,0.89995,39200000.0
2009-04-14 00:16:00,0.89995,0.90005,0.8999,0.89995,178400000.0
2009-04-14 00:17:00,0.89995,0.90005,0.89985,0.89995,92800000.0
2009-04-14 00:18:00,0.89995,0.89995,0.89985,0.89985,65800000.0
2009-04-14 00:19:00,0.89985,0.89985,0.89985,0.89985,12400000.0
2009-04-14 00:20:00,0.89995,0.89995,0.8999,0.8999,16000000.0
2009-04-14 00:21:00,0.8999,0.8999,0.8999,0.8999,1200000.0
2009-04-14 00:22:00,0.8999,0.8999,0.8999,0.8999,1200000.0
2009-04-14 00:23:00,0.8999,0.8999,0.8999,0.8999,3600000.0
2009-04-14 00:24:00,0.8999,0.8999,0.8999,0.8999,15600000.0
2009-04-14 00:25:00,0.8999,0.8999,0.8999,0.8999,1200000.0
2009-04-14 00:26:00,0.8999,0.8999,0.89985,0.8999,60800000.0
2009-04-14 00:27:00,0.8999,0.8999,0.89985,0.8999,99600000.0
2009-04-14 00:28:00,0.8999,0.8999,0.89985,0.8999,35000000.0
2009-04-14 00:29:00,0.89995,0.89995,0.89995,0.89995,24000000.0
2009-04-14 00:30:00,0.9,0.90015,0.9,0.90015,7600000.0
2009-04-14 00:31:00,0.90015,0.90015,0.9,0.90005,40200000.0
2009-04-14 00:32:00,0.9,0.9001,0.9,0.9001,13400000.0
2009-04-14 00:33:00,0.9001,0.9003,0.90005,0.9001,160600000.0
2009-04-14 00:34:00,0.9001,0.9001,0.89995,0.9001,120200000.0
2009-04-14 00:35:00,0.9001,0.9001,0.9001,0.9001,3800000.0
2009-04-14 00:36:00,0.90015,0.9002,0.89995,0.89995,134200000.0
2009-04-14 00:37:00,0.89995,0.9,0.89995,0.9,18400000.0
2009-04-14 00:38:00,0.9,0.90005,0.9,0.9,30800000.0
2009-04-14 00:39:00,0.9,0.9,0.8999,0.89995,116000000.0
2009-04-14 00:40:00,0.8999,0.9,0.89985,0.8999,154200000.0
2009-04-14 00:41:00,0.8999,0.90015,0.8999,0.9001,179400000.0
2009-04-14 00:42:00,0.9001,0.90035,0.9001,0.90025,145600000.0
2009-04-14 00:43:00,0.90025,0.90025,0.89985,0.90005,43200000.0
2009-04-14 00:44:00,0.90005,0.9001,0.9,0.9001,39000000.0
2009-04-14 00:45:00,0.90015,0.9002,0.9001,0.9002,37200000.0
2009-04-14 00:46:00,0.89987,0.90008,0.89974,0.89998,133200000.0
2009-04-14 00:47:00,0.90015,0.90015,0.90005,0.9001,17600000.0
2009-04-14 00:48:00,0.9001,0.9002,0.9001,0.90015,125800000.0
2009-04-14 00:49:00,0.90015,0.9002,0.8999,0.8999,89000000.0
2009-04-14 00:50:00,0.8999,0.89995,0.8999,0.8999,53800000.0
2009-04-14 00:51:00,0.8999,0.89995,0.8999,0.89995,62800000.0
2009-04-14 00:52:00,0.89995,0.89995,0.8999,0.89995,44000000.0
2009-04-14 00:53:00,0.89995,0.9002,0.89985,0.8999,82000000.0
2009-04-14 00:54:00,0.8999,0.8999,0.8999,0.8999,8400000.0
2009-04-14 00:55:00,0.8999,0.8999,0.8999,0.8999,6000000.0
2009-04-14 00:56:00,0.8999,0.8999,0.89985,0.89985,25400000.0
2009-04-14 00:57:00,0.89985,0.9001,0.89985,0.9,184000000.0
2009-04-14 00:58:00,0.9,0.9,0.89985,0.8999,213800000.0
2009-04-14 00:59:00,0.89995,0.9001,0.89995,0.90005,99400000.0
2009-04-14 01:00:00,0.90005,0.90025,0.89995,0.90015,191800000.0
2009-04-14 01:01:00,0.9002,0.9002,0.89985,0.8999,94400000.0
2009-04-14 01:02:00,0.8999,0.8999,0.8999,0.8999,8400000.0
2009-04-14 01:03:00,0.8999,0.89995,0.8999,0.8999,33200000.0
2009-04-14 01:04:00,0.8999,0.8999,0.8999,0.8999,7200000.0
2009-04-14 01:05:00,0.8999,0.8999,0.8999,0.8999,28800000.0
2009-04-14 01:06:00,0.8999,0.8999,0.8999,0.8999,14400000.0
2009-04-14 01:07:00,0.8999,0.89995,0.89985,0.89995,90800000.0
2009-04-14 01:08:00,0.89995,0.9,0.89985,0.89995,138200000.0
2009-04-14 01:09:00,0.8999,0.89995,0.89985,0.8999,136000000.0
2009-04-14 01:10:00,0.8999,0.9001,0.89985,0.9,200400000.0
2009-04-14 01:11:00,0.9,0.9001,0.89985,0.89985,149000000.0
2009-04-14 01:12:00,0.8999,0.8999,0.89985,0.8999,9800000.0
2009-04-14 01:13:00,0.8999,0.8999,0.8999,0.8999,13200000.0
2009-04-14 01:14:00,0.8999,0.8999,0.8999,0.8999,1200000.0
2009-04-14 01:15:00,0.8999,0.8999,0.89985,0.8999,17200000.0
2009-04-14 01:16:00,0.8999,0.8999,0.8999,0.8999,4800000.0
2009-04-14 01:17:00,0.89985,0.8999,0.89985,0.8999,45400000.0
2009-04-14 01:18:00,0.8999,0.9001,0.8999,0.89995,119600000.0
2009-04-14 01:19:00,0.89995,0.9002,0.8999,0.9002,244800000.0
2009-04-14 01:20:00,0.9002,0.9002,0.89995,0.90005,381400000.0
2009-04-14 01:21:00,0.90005,0.9001,0.89985,0.8999,128000000.0
2009-04-14 01:22:00,0.89985,0.9,0.89985,0.89995,68200000.0
2009-04-14 01:23:00,0.89995,0.9,0.89985,0.8999,128000000.0
2009-04-14 01:24:00,0.89995,0.89995,0.89995,0.89995,1200000.0
2009-04-14 01:25:00,0.89995,0.89995,0.89985,0.89985,75000000.0
2009-04-14 01:26:00,0.89985,0.9,0.89985,0.8999,144800000.0
2009-04-14 01:27:00,0.8999,0.90015,0.89985,0.89985,287400000.0
2009-04-14 01:28:00,0.89985,0.9,0.89985,0.9,116400000.0
2009-04-14 01:29:00,0.9,0.9001,0.89995,0.9001,89400000.0
2009-04-14 01:30:00,0.90005,0.9002,0.8999,0.9,195600000.0
2009-04-14 01:31:00,0.9,0.9001,0.89985,0.90005,112600000.0
2009-04-14 01:32:00,0.89995,0.89995,0.89985,0.8999,256400000.0
2009-04-14 01:33:00,0.8999,0.9001,0.8999,0.9,132800000.0
2009-04-14 01:34:00,0.9,0.9,0.89985,0.8999,108400000.0
2009-04-14 01:35:00,0.89985,0.89995,0.89985,0.89985,49000000.0
2009-04-14 01:36:00,0.89985,0.89985,0.89985,0.89985,48000000.0
2009-04-14 01:37:00,0.89985,0.89985,0.89975,0.89985,46400000.0
2009-04-14 01:38:00,0.89975,0.89975,0.89975,0.89975,11200000.0
2009-04-14 01:39:00,0.89975,0.89975,0.89975,0.89975,40000000.0
2009-04-14 01:40:00,0.89975,0.89975,0.89975,0.89975,134400000.0
2009-04-14 01:41:00,0.89975,0.89985,0.89975,0.89985,34400000.0
2009-04-14 01:42:00,0.89985,0.89985,0.89985,0.89985,4800000.0
2009-04-14 01:43:00,0.89985,0.89985,0.8996,0.89975,53000000.0
2009-04-14 01:44:00,0.8997,0.8999,0.8997,0.89975,227600000.0
2009-04-14 01:45:00,0.89975,0.89985,0.89975,0.89975,202000000.0
2009-04-14 01:46:00,0.89975,0.8998,0.8995,0.8997,340800000.0
2009-04-14 01:47:00,0.89965,0.8998,0.8996,0.89975,229200000.0
2009-04-14 01:48:00,0.89975,0.89975,0.89975,0.89975,35600000.0
2009-04-14 01:49:00,0.89975,0.89975,0.8997,0.89975,40000000.0
2009-04-14 01:50:00,0.89975,0.8998,0.89965,0.8997,83200000.0
2009-04-14 01:51:00,0.8997,0.89985,0.8996,0.8998,144800000.0
2009-04-14 01:52:00,0.8998,0.8998,0.8997,0.8997,47200000.0
2009-04-14 01:53:00,0.8997,0.8998,0.8997,0.89975,95200000.0
2009-04-14 01:54:00,0.8998,0.8998,0.89965,0.8997,57000000.0
2009-04-14 01:55:00,0.8997,0.89975,0.8997,0.8997,62600000.0
2009-04-14 01:56:00,0.8997,0.8997,0.8994,0.8996,76200000.0
2009-04-14 01:57:00,0.89965,0.89975,0.89965,0.8997,78600000.0
2009-04-14 01:58:00,0.8997,0.8999,0.8996,0.8999,116200000.0
2009-04-14 01:59:00,0.89985,0.8999,0.89975,0.89975,30400000.0
2009-04-14 02:00:00,0.8997,0.8999,0.89965,0.89975,124200000.0
2009-04-14 02:01:00,0.8999,0.90015,0.89965,0.8997,200200000.0
2009-04-14 02:02:00,0.89965,0.89975,0.89965,0.8997,30400000.0
2009-04-14 02:03:00,0.89975,0.90005,0.8997,0.8997,187400000.0
2009-04-14 02:04:00,0.8997,0.8997,0.8996,0.8997,152800000.0
2009-04-14 02:05:00,0.8997,0.89985,0.8996,0.8997,389200000.0
2009-04-14 02:06:00,0.8997,0.9,0.8997,0.89975,230000000.0
2009-04-14 02:07:00,0.8997,0.90005,0.8997,0.8997,253600000.0
2009-04-14 02:08:00,0.89975,0.89985,0.89945,0.8998,309800000.0
2009-04-14 02:09:00,0.8998,0.8998,0.8994,0.8995,435200000.0
2009-04-14 02:10:00,0.8995,0.8996,0.89935,0.89955,169400000.0
2009-04-14 02:11:00,0.89945,0.8995,0.89925,0.8993,253200000.0
2009-04-14 02:12:00,0.89945,0.89945,0.8991,0.89915,221000000.0
2009-04-14 02:13:00,0.89915,0.8993,0.89895,0.899,382800000.0
2009-04-14 02:14:00,0.89895,0.89915,0.8989,0.8989,517999999.0
2009-04-14 02:15:00,0.8989,0.899,0.89845,0.8987,264700000.0
2009-04-14 02:16:00,0.89875,0.8988,0.8985,0.89855,319200000.0
2009-04-14 02:17:00,0.89855,0.89865,0.8984,0.89855,312200001.0
2009-04-14 02:18:00,0.89855,0.8986,0.8981,0.8981,415599997.0
2009-04-14 02:19:00,0.8982,0.8983,0.89795,0.898,264600000.0
2009-04-14 02:20:00,0.89805,0.89815,0.89795,0.89815,176000000.0
2009-04-14 02:21:00,0.89815,0.8986,0.8981,0.89835,186600000.0
2009-04-14 02:22:00,0.8985,0.89855,0.8983,0.8983,150000000.0
2009-04-14 02:23:00,0.89835,0.8986,0.8981,0.8982,218200000.0
2009-04-14 02:24:00,0.8982,0.8982,0.8981,0.8982,127300000.0
2009-04-14 02:25:00,0.8982,0.8982,0.89795,0.89815,177400000.0
2009-04-14 02:26:00,0.8982,0.89855,0.89795,0.89855,304800000.0
2009-04-14 02:27:00,0.8985,0.8986,0.89835,0.8986,186800000.0
2009-04-14 02:28:00,0.8986,0.8986,0.89825,0.89825,78400000.0
2009-04-14 02:29:00,0.8983,0.8985,0.89795,0.89805,410800000.0
2009-04-14 02:30:00,0.898,0.89845,0.89795,0.89805,341800000.0
2009-04-14 02:31:00,0.89805,0.89815,0.898,0.8981,203400000.0
2009-04-14 02:32:00,0.8981,0.8986,0.8981,0.89845,194800000.0
2009-04-14 02:33:00,0.89845,0.89855,0.89825,0.89835,259600000.0
2009-04-14 02:34:00,0.89845,0.8986,0.89835,0.8984,158800000.0
2009-04-14 02:35:00,0.8984,0.8984,0.898,0.8982,217800000.0
2009-04-14 02:36:00,0.89815,0.8982,0.89805,0.8981,169000000.0
2009-04-14 02:37:00,0.8981,0.89825,0.8981,0.89815,223200000.0
2009-04-14 02:38:00,0.8981,0.8981,0.898,0.8981,277600000.0
2009-04-14 02:39:00,0.8981,0.8981,0.898,0.898,311800000.0
2009-04-14 02:40:00,0.898,0.898,0.898,0.898,26000000.0
2009-04-14 02:41:00,0.898,0.8982,0.89795,0.89805,123200000.0
2009-04-14 02:42:00,0.89805,0.8983,0.898,0.89805,344000000.0
2009-04-14 02:43:00,0.89805,0.8984,0.89805,0.8982,260200000.0
2009-04-14 02:44:00,0.8982,0.89835,0.89805,0.8983,370200001.0
2009-04-14 02:45:00,0.8983,0.8984,0.8981,0.89815,415600000.0
2009-04-14 02:46:00,0.8983,0.8985,0.89815,0.89835,257800000.0
2009-04-14 02:47:00,0.89835,0.89865,0.89835,0.8985,145800000.0
2009-04-14 02:48:00,0.89855,0.89875,0.89855,0.89865,81000000.0
2009-04-14 02:49:00,0.89865,0.8987,0.89855,0.8986,82000000.0
2009-04-14 02:50:00,0.89855,0.89865,0.8985,0.89865,92600000.0
2009-04-14 02:51:00,0.89865,0.89865,0.8984,0.89855,236200000.0
2009-04-14 02:52:00,0.89855,0.89875,0.89845,0.8986,152200000.0
2009-04-14 02:53:00,0.89845,0.89855,0.89735,0.89755,291100000.0
2009-04-14 02:54:00,0.89755,0.89755,0.8967,0.8973,423100000.0
2009-04-14 02:55:00,0.8973,0.89785,0.8967,0.89705,377400000.0
2009-04-14 02:56:00,0.897,0.89715,0.8967,0.89705,365200000.0
2009-04-14 02:57:00,0.89705,0.89745,0.89695,0.897,392600000.0
2009-04-14 02:58:00,0.897,0.89705,0.8968,0.89685,127400000.0
2009-04-14 02:59:00,0.8968,0.89735,0.8968,0.8973,250000000.0
2009-04-14 03:00:00,0.8973,0.8973,0.8972,0.8973,178400000.0
2009-04-14 03:01:00,0.8973,0.8974,0.8969,0.897,247200000.0
2009-04-14 03:02:00,0.897,0.8974,0.897,0.89735,234200000.0
2009-04-14 03:03:00,0.89735,0.8977,0.8971,0.89765,276800000.0
2009-04-14 03:04:00,0.89765,0.89775,0.89725,0.8974,129000000.0
2009-04-14 03:05:00,0.89745,0.89755,0.89735,0.8974,105200000.0
2009-04-14 03:06:00,0.8974,0.8974,0.89725,0.8973,111600000.0
2009-04-14 03:07:00,0.8973,0.89735,0.89725,0.8973,338799993.0
2009-04-14 03:08:00,0.89725,0.89735,0.89725,0.89725,277200001.0
2009-04-14 03:09:00,0.897,0.897,0.8969,0.897,170200000.0
2009-04-14 03:10:00,0.897,0.8971,0.897,0.8971,152000000.0
2009-04-14 03:11:00,0.89715,0.89715,0.89695,0.8971,69000000.0
2009-04-14 03:12:00,0.8971,0.8972,0.89705,0.89715,201000000.0
2009-04-14 03:13:00,0.8971,0.8971,0.89695,0.8971,144000000.0
2009-04-14 03:14:00,0.89705,0.8971,0.89705,0.8971,8000000.0
2009-04-14 03:15:00,0.8971,0.8971,0.897,0.897,17600000.0
2009-04-14 03:16:00,0.89705,0.8972,0.89705,0.8972,63400000.0
2009-04-14 03:17:00,0.89725,0.8974,0.89725,0.8974,26200000.0
2009-04-14 03:18:00,0.8973,0.8974,0.8972,0.8972,126400000.0
2009-04-14 03:19:00,0.8972,0.8972,0.89705,0.89705,77200000.0
2009-04-14 03:20:00,0.8971,0.8971,0.897,0.897,13600000.0
2009-04-14 03:21:00,0.897,0.89705,0.897,0.89705,103200000.0
2009-04-14 03:22:00,0.89705,0.89715,0.89705,0.89705,19800000.0
2009-04-14 03:23:00,0.89705,0.8971,0.8969,0.89695,151600000.0
2009-04-14 03:24:00,0.89695,0.897,0.8969,0.897,369599997.0
2009-04-14 03:25:00,0.897,0.89705,0.8969,0.8969,255400000.0
2009-04-14 03:26:00,0.8969,0.897,0.8968,0.89695,111400000.0
2009-04-14 03:27:00,0.897,0.897,0.8968,0.8968,205600000.0
2009-04-14 03:28:00,0.8968,0.89735,0.8968,0.89685,195000000.0
2009-04-14 03:29:00,0.89685,0.8969,0.8968,0.89685,115800000.0
2009-04-14 03:30:00,0.8968,0.89685,0.8967,0.8968,203400000.0
2009-04-14 03:31:00,0.8968,0.8969,0.8967,0.89685,246399997.0
2009-04-14 03:32:00,0.89685,0.8969,0.8968,0.8969,396600001.0
2009-04-14 03:33:00,0.8969,0.89705,0.8968,0.8969,91800000.0
2009-04-14 03:34:00,0.8969,0.897,0.8968,0.8968,131200000.0
2009-04-14 03:35:00,0.8968,0.89715,0.8968,0.89705,153600000.0
2009-04-14 03:36:00,0.89695,0.89705,0.89695,0.897,81600000.0
2009-04-14 03:37:00,0.89705,0.89725,0.89695,0.89725,91800000.0
2009-04-14 03:38:00,0.8973,0.8973,0.8969,0.89695,148400000.0
2009-04-14 03:39:00,0.89685,0.89695,0.8968,0.89695,170600000.0
2009-04-14 03:40:00,0.89685,0.8969,0.8968,0.8968,131600000.0
2009-04-14 03:41:00,0.8968,0.89685,0.8967,0.89685,267000000.0
2009-04-14 03:42:00,0.89685,0.8971,0.8968,0.89695,283000000.0
2009-04-14 03:43:00,0.89695,0.89695,0.8968,0.89685,226200000.0
2009-04-14 03:44:00,0.89685,0.89705,0.8968,0.8969,276800000.0
2009-04-14 03:45:00,0.8969,0.897,0.8968,0.89695,118800000.0
2009-04-14 03:46:00,0.89695,0.897,0.89675,0.89675,82400000.0
2009-04-14 03:47:00,0.89675,0.8969,0.8967,0.8969,249600000.0
2009-04-14 03:48:00,0.89695,0.89695,0.89675,0.89695,154200000.0
2009-04-14 03:49:00,0.89695,0.8973,0.89675,0.8972,447000000.0
2009-04-14 03:50:00,0.8971,0.89715,0.89685,0.8969,241800000.0
2009-04-14 03:51:00,0.8969,0.8973,0.8969,0.8969,242800000.0
2009-04-14 03:52:00,0.8969,0.8971,0.8969,0.89705,51400000.0
2009-04-14 03:53:00,0.8972,0.8974,0.89715,0.8972,359400000.0
2009-04-14 03:54:00,0.8972,0.8974,0.89715,0.89715,408800000.0
2009-04-14 03:55:00,0.89715,0.89745,0.89705,0.89725,183600000.0
2009-04-14 03:56:00,0.89725,0.89735,0.8972,0.8972,143800000.0
2009-04-14 03:57:00,0.89715,0.8976,0.89715,0.8975,375000000.0
2009-04-14 03:58:00,0.8975,0.8976,0.89735,0.8976,300600000.0
2009-04-14 03:59:00,0.8976,0.8976,0.89725,0.89725,137600000.0
2009-04-14 04:00:00,0.89725,0.8973,0.8969,0.89695,264800000.0
2009-04-14 04:01:00,0.8969,0.8972,0.8969,0.8971,325200000.0
2009-04-14 04:02:00,0.8971,0.8974,0.89705,0.89725,223200000.0
2009-04-14 04:03:00,0.89725,0.89735,0.89705,0.89715,263000000.0
2009-04-14 04:04:00,0.89715,0.8973,0.89715,0.8972,170000000.0
2009-04-14 04:05:00,0.8972,0.8973,0.8971,0.8972,270800000.0
2009-04-14 04:06:00,0.8972,0.8972,0.897,0.897,231800000.0
2009-04-14 04:07:00,0.89705,0.8971,0.89705,0.8971,33400000.0
2009-04-14 04:08:00,0.8971,0.8971,0.89695,0.89705,92200000.0
2009-04-14 04:09:00,0.89705,0.8973,0.897,0.8971,124600000.0
2009-04-14 04:10:00,0.8971,0.8972,0.897,0.89705,109600000.0
2009-04-14 04:11:00,0.89705,0.8972,0.89695,0.89695,99600000.0
2009-04-14 04:12:00,0.89705,0.89705,0.89695,0.89695,57600000.0
2009-04-14 04:13:00,0.89695,0.897,0.8969,0.8969,152000000.0
2009-04-14 04:14:00,0.89695,0.89695,0.8968,0.8969,220200000.0
2009-04-14 04:15:00,0.8969,0.89695,0.89685,0.89695,256400000.0
2009-04-14 04:16:00,0.89695,0.897,0.8969,0.89695,308600000.0
2009-04-14 04:17:00,0.89695,0.89705,0.8969,0.89705,83000000.0
2009-04-14 04:18:00,0.89715,0.89715,0.89695,0.89695,295200000.0
2009-04-14 04:19:00,0.897,0.897,0.89695,0.89695,69800000.0
2009-04-14 04:20:00,0.89695,0.897,0.89695,0.89695,23800000.0
2009-04-14 04:21:00,0.89695,0.89695,0.89695,0.89695,30200000.0
2009-04-14 04:22:00,0.89695,0.89695,0.89695,0.89695,32200000.0
2009-04-14 04:23:00,0.89695,0.8971,0.89695,0.89705,57800000.0
2009-04-14 04:24:00,0.89705,0.8971,0.89695,0.89705,220600000.0
2009-04-14 04:25:00,0.897,0.8972,0.89695,0.8972,121200000.0
2009-04-14 04:26:00,0.89725,0.8973,0.8971,0.8971,64400000.0
2009-04-14 04:27:00,0.89705,0.89705,0.89695,0.89705,192800000.0
2009-04-14 04:28:00,0.897,0.89705,0.89695,0.89705,213600000.0
2009-04-14 04:29:00,0.89705,0.8973,0.897,0.89705,193800000.0
2009-04-14 04:30:00,0.89705,0.89705,0.89695,0.89695,124600000.0
2009-04-14 04:31:00,0.89695,0.897,0.89695,0.89695,186200000.0
2009-04-14 04:32:00,0.89695,0.89715,0.89695,0.897,175800000.0
2009-04-14 04:33:00,0.897,0.89715,0.897,0.8971,69400000.0
2009-04-14 04:34:00,0.89715,0.89735,0.8971,0.8972,145400000.0
2009-04-14 04:35:00,0.8972,0.89725,0.897,0.897,184400000.0
2009-04-14 04:36:00,0.8971,0.89715,0.89705,0.89715,116200000.0
2009-04-14 04:37:00,0.89715,0.89715,0.8971,0.89715,34200000.0
2009-04-14 04:38:00,0.8971,0.89725,0.897,0.89705,278400000.0
2009-04-14 04:39:00,0.89705,0.89705,0.89705,0.89705,19600000.0
2009-04-14 04:40:00,0.89705,0.89715,0.89705,0.8971,97200000.0
2009-04-14 04:41:00,0.89715,0.89715,0.8971,0.8971,35400000.0
2009-04-14 04:42:00,0.8971,0.89715,0.8971,0.89715,107200000.0
2009-04-14 04:43:00,0.89715,0.8973,0.89695,0.89705,145800000.0
2009-04-14 04:44:00,0.897,0.8973,0.897,0.897,133600000.0
2009-04-14 04:45:00,0.89705,0.8972,0.89685,0.897,177200000.0
2009-04-14 04:46:00,0.897,0.89715,0.897,0.8971,45800000.0
2009-04-14 04:47:00,0.89715,0.8972,0.89705,0.89705,75600000.0
2009-04-14 04:48:00,0.89705,0.89725,0.89705,0.89715,102200000.0
2009-04-14 04:49:00,0.89705,0.89705,0.897,0.89705,36000000.0
2009-04-14 04:50:00,0.897,0.89705,0.897,0.89705,53000000.0
2009-04-14 04:51:00,0.89705,0.89715,0.89705,0.89705,60800000.0
2009-04-14 04:52:00,0.89705,0.89705,0.89705,0.89705,13200000.0
2009-04-14 04:53:00,0.89705,0.89705,0.89705,0.89705,4000000.0
2009-04-14 04:54:00,0.89705,0.89705,0.897,0.897,27400000.0
2009-04-14 04:55:00,0.89705,0.89705,0.89705,0.89705,16000000.0
2009-04-14 04:56:00,0.89691,0.89699,0.89683,0.89694,27000000.0
2009-04-14 04:57:00,0.89705,0.89715,0.89705,0.89705,40800000.0
2009-04-14 04:58:00,0.89705,0.89705,0.89705,0.89705,16000000.0
2009-04-14 04:59:00,0.89705,0.8971,0.89705,0.8971,44600000.0
2009-04-14 05:00:00,0.89705,0.89705,0.897,0.897,54800000.0
2009-04-14 05:01:00,0.897,0.89725,0.897,0.8971,93400000.0
2009-04-14 05:02:00,0.8971,0.8971,0.89695,0.89695,126200000.0
2009-04-14 05:03:00,0.89695,0.89695,0.89695,0.89695,35800000.0
2009-04-14 05:04:00,0.89695,0.89695,0.89675,0.89685,83200000.0
2009-04-14 05:05:00,0.8968,0.8969,0.89675,0.89685,109800000.0
2009-04-14 05:06:00,0.8968,0.8969,0.8968,0.8969,49600000.0
2009-04-14 05:07:00,0.8969,0.89705,0.89685,0.8969,46400000.0
2009-04-14 05:08:00,0.89695,0.897,0.89675,0.897,114200000.0
2009-04-14 05:09:00,0.897,0.897,0.89695,0.897,24600000.0
2009-04-14 05:10:00,0.897,0.897,0.897,0.897,1000000.0
2009-04-14 05:11:00,0.897,0.897,0.897,0.897,39200000.0
2009-04-14 05:12:00,0.89705,0.8972,0.897,0.8972,198000000.0
2009-04-14 05:13:00,0.89725,0.8975,0.89725,0.8974,169800000.0
2009-04-14 05:14:00,0.8974,0.8976,0.8974,0.89755,222200000.0
2009-04-14 05:15:00,0.8975,0.8975,0.897,0.8971,365200000.0
2009-04-14 05:16:00,0.89705,0.89725,0.897,0.897,196800000.0
2009-04-14 05:17:00,0.89705,0.89705,0.89685,0.8969,148200000.0
2009-04-14 05:18:00,0.8969,0.8974,0.8968,0.897,154200000.0
2009-04-14 05:19:00,0.897,0.89705,0.897,0.89705,55800000.0
2009-04-14 05:20:00,0.89705,0.89705,0.89705,0.89705,24800000.0
2009-04-14 05:21:00,0.89705,0.8971,0.89705,0.8971,33000000.0
2009-04-14 05:22:00,0.897,0.89735,0.897,0.89735,119000000.0
2009-04-14 05:23:00,0.89735,0.8974,0.89705,0.8972,160400000.0
2009-04-14 05:24:00,0.8972,0.8974,0.8972,0.89735,77800000.0
2009-04-14 05:25:00,0.8973,0.89735,0.89725,0.89725,34600000.0
2009-04-14 05:26:00,0.89709,0.89718,0.89709,0.89718,5800000.0
2009-04-14 05:27:00,0.89725,0.89725,0.8971,0.89715,66400000.0
2009-04-14 05:28:00,0.89705,0.89715,0.8968,0.89715,269400000.0
2009-04-14 05:29:00,0.8972,0.89745,0.8972,0.8974,69400000.0
2009-04-14 05:30:00,0.89745,0.89745,0.89735,0.89735,30400000.0
2009-04-14 05:31:00,0.89735,0.89735,0.8973,0.89735,33800000.0
2009-04-14 05:32:00,0.89735,0.8974,0.89735,0.8974,62000000.0
2009-04-14 05:33:00,0.89745,0.89755,0.8974,0.8975,125600000.0
2009-04-14 05:34:00,0.89755,0.89765,0.8972,0.8972,233800001.0
2009-04-14 05:35:00,0.8971,0.89735,0.8971,0.89735,94000000.0
2009-04-14 05:36:00,0.89735,0.89735,0.8968,0.8968,199400000.0
2009-04-14 05:37:00,0.8968,0.8976,0.8968,0.89755,264600000.0
2009-04-14 05:38:00,0.89755,0.8978,0.8972,0.8972,359000000.0
2009-04-14 05:39:00,0.89715,0.89735,0.8971,0.8973,132200000.0
2009-04-14 05:40:00,0.8973,0.89735,0.8973,0.8973,47200000.0
2009-04-14 05:41:00,0.8973,0.89735,0.89725,0.8973,91800000.0
2009-04-14 05:42:00,0.8973,0.89735,0.8973,0.89735,75600000.0
2009-04-14 05:43:00,0.89735,0.8974,0.8973,0.89735,66000000.0
2009-04-14 05:44:00,0.89735,0.89735,0.89725,0.8973,41400000.0
2009-04-14 05:45:00,0.8973,0.89735,0.89725,0.89725,72600000.0
2009-04-14 05:46:00,0.8973,0.89745,0.8973,0.89745,153800000.0
2009-04-14 05:47:00,0.89745,0.89755,0.89725,0.89745,227600000.0
2009-04-14 05:48:00,0.89735,0.89745,0.8973,0.8973,121600000.0
2009-04-14 05:49:00,0.8973,0.89735,0.8973,0.8973,139600000.0
2009-04-14 05:50:00,0.8973,0.89745,0.8972,0.8974,181200000.0
2009-04-14 05:51:00,0.89735,0.8974,0.89735,0.8974,60000000.0
2009-04-14 05:52:00,0.8974,0.89745,0.89725,0.89745,245800000.0
2009-04-14 05:53:00,0.89745,0.89745,0.8973,0.8973,91200000.0
2009-04-14 05:54:00,0.8973,0.8974,0.8973,0.89735,34400000.0
2009-04-14 05:55:00,0.8973,0.8973,0.8973,0.8973,14400000.0
2009-04-14 05:56:00,0.8973,0.8973,0.89725,0.8973,60600000.0
2009-04-14 05:57:00,0.8973,0.8973,0.89715,0.8972,64600000.0
2009-04-14 05:58:00,0.8972,0.89725,0.8971,0.89715,86200000.0
2009-04-14 05:59:00,0.8972,0.89735,0.89715,0.89735,205800000.0
2009-04-14 06:00:00,0.89735,0.8974,0.8972,0.89735,68400000.0
2009-04-14 06:01:00,0.8973,0.8973,0.8972,0.8972,24200000.0
2009-04-14 06:02:00,0.8972,0.8974,0.8972,0.8974,101800000.0
2009-04-14 06:03:00,0.89745,0.89745,0.8973,0.8973,23400000.0
2009-04-14 06:04:00,0.89735,0.8974,0.89735,0.8974,2000000.0
2009-04-14 06:05:00,0.89735,0.8976,0.89735,0.8976,33400000.0
2009-04-14 06:06:00,0.8976,0.89765,0.8975,0.89755,60600000.0
2009-04-14 06:07:00,0.8975,0.89755,0.89745,0.89745,81000000.0
2009-04-14 06:08:00,0.8976,0.8976,0.8976,0.8976,9000000.0
2009-04-14 06:09:00,0.8976,0.8976,0.89745,0.89745,45200000.0
2009-04-14 06:10:00,0.89745,0.8977,0.89745,0.8977,40600000.0
2009-04-14 06:11:00,0.8977,0.8978,0.8976,0.89775,201400000.0
2009-04-14 06:12:00,0.89775,0.8978,0.89765,0.8978,182000000.0
2009-04-14 06:13:00,0.8978,0.89785,0.8974,0.8974,49800000.0
2009-04-14 06:14:00,0.89745,0.8975,0.89735,0.89735,79600000.0
2009-04-14 06:15:00,0.8973,0.89745,0.8973,0.8973,162600000.0
2009-04-14 06:16:00,0.8973,0.8974,0.8973,0.8974,51200000.0
2009-04-14 06:17:00,0.8974,0.8974,0.89695,0.89695,117800000.0
2009-04-14 06:18:00,0.89695,0.897,0.8967,0.8968,134600000.0
2009-04-14 06:19:00,0.8968,0.89695,0.8968,0.89685,193800000.0
2009-04-14 06:20:00,0.8969,0.89705,0.89685,0.89695,117400000.0
2009-04-14 06:21:00,0.89695,0.89695,0.89685,0.89695,64000000.0
2009-04-14 06:22:00,0.89695,0.897,0.89685,0.89685,50600000.0
2009-04-14 06:23:00,0.89685,0.89705,0.8968,0.897,373000000.0
2009-04-14 06:24:00,0.897,0.897,0.89685,0.89695,147800000.0
2009-04-14 06:25:00,0.8967,0.8968,0.89664,0.89665,121400000.0
2009-04-14 06:26:00,0.89695,0.89695,0.89685,0.89685,16400000.0
2009-04-14 06:27:00,0.89685,0.8969,0.89685,0.89685,117400000.0
2009-04-14 06:28:00,0.89685,0.89695,0.89685,0.89695,44600000.0
2009-04-14 06:29:00,0.89685,0.89695,0.89685,0.89695,37600000.0
2009-04-14 06:30:00,0.89695,0.89695,0.89655,0.89665,50100000.0
2009-04-14 06:31:00,0.89665,0.89665,0.89655,0.89655,67600000.0
2009-04-14 06:32:00,0.89655,0.8966,0.89655,0.8966,59200000.0
2009-04-14 06:33:00,0.89655,0.8966,0.89645,0.89645,135600000.0
2009-04-14 06:34:00,0.89645,0.89645,0.89645,0.89645,48600000.0
2009-04-14 06:35:00,0.89645,0.8966,0.89645,0.8966,115000000.0
2009-04-14 06:36:00,0.8965,0.8965,0.89585,0.896,252800000.0
2009-04-14 06:37:00,0.896,0.896,0.8959,0.89595,85800000.0
2009-04-14 06:38:00,0.8959,0.89605,0.8959,0.89605,97600000.0
2009-04-14 06:39:00,0.896,0.896,0.8958,0.8958,170800000.0
2009-04-14 06:40:00,0.8958,0.8959,0.8958,0.8959,122400000.0
2009-04-14 06:41:00,0.8959,0.89595,0.8959,0.89595,20400000.0
2009-04-14 06:42:00,0.8959,0.896,0.8959,0.89595,66800000.0
2009-04-14 06:43:00,0.896,0.896,0.89595,0.89595,54000000.0
2009-04-14 06:44:00,0.89595,0.89615,0.8959,0.8961,44800000.0
2009-04-14 06:45:00,0.8961,0.8962,0.8961,0.8962,158200000.0
2009-04-14 06:46:00,0.89615,0.8962,0.89605,0.8962,59800000.0
2009-04-14 06:47:00,0.89615,0.8962,0.89615,0.89615,87600000.0
2009-04-14 06:48:00,0.89605,0.89615,0.896,0.89605,119800000.0
2009-04-14 06:49:00,0.8961,0.8962,0.89605,0.89605,70800000.0
2009-04-14 06:50:00,0.89605,0.89605,0.89595,0.89595,86800000.0
2009-04-14 06:51:00,0.8959,0.89595,0.8959,0.8959,128000000.0
2009-04-14 06:52:00,0.8958,0.89585,0.8958,0.8958,58400000.0
2009-04-14 06:53:00,0.8959,0.896,0.8957,0.8957,129600000.0
2009-04-14 06:54:00,0.8957,0.89605,0.8957,0.89595,138200000.0
2009-04-14 06:55:00,0.89595,0.89605,0.89595,0.89605,20400000.0
2009-04-14 06:56:00,0.89595,0.89605,0.89595,0.89605,101000000.0
2009-04-14 06:57:00,0.8961,0.89615,0.896,0.896,51400000.0
2009-04-14 06:58:00,0.896,0.89605,0.89595,0.89595,76400000.0
2009-04-14 06:59:00,0.89595,0.8961,0.89595,0.89595,125000000.0
2009-04-14 07:00:00,0.89595,0.8961,0.89595,0.8961,271800000.0
2009-04-14 07:01:00,0.8961,0.8961,0.89535,0.89555,449400000.0
2009-04-14 07:02:00,0.89555,0.8956,0.89535,0.8955,451700000.0
2009-04-14 07:03:00,0.8955,0.89575,0.8955,0.8957,170000000.0
2009-04-14 07:04:00,0.89575,0.89595,0.89565,0.89575,137600000.0
2009-04-14 07:05:00,0.8957,0.8958,0.8957,0.8958,215600000.0
2009-04-14 07:06:00,0.8958,0.8958,0.8955,0.89555,241400000.0
2009-04-14 07:07:00,0.89555,0.8956,0.8954,0.89555,184600000.0
2009-04-14 07:08:00,0.89555,0.8956,0.89545,0.8955,487400000.0
2009-04-14 07:09:00,0.89545,0.8955,0.8954,0.8954,282000000.0
2009-04-14 07:10:00,0.89545,0.8955,0.8954,0.89545,98600000.0
2009-04-14 07:11:00,0.8955,0.89555,0.8954,0.89555,133000000.0
2009-04-14 07:12:00,0.89555,0.89575,0.89555,0.89575,117600000.0
2009-04-14 07:13:00,0.89575,0.8958,0.8955,0.8955,190600000.0
2009-04-14 07:14:00,0.89555,0.89595,0.89555,0.89585,202400000.0
2009-04-14 07:15:00,0.89585,0.8959,0.89565,0.8957,271600000.0
2009-04-14 07:16:00,0.89575,0.896,0.8957,0.89595,132400000.0
2009-04-14 07:17:00,0.896,0.8963,0.89585,0.8962,264800000.0
2009-04-14 07:18:00,0.89635,0.89645,0.8962,0.89625,488000000.0
2009-04-14 07:19:00,0.89625,0.89635,0.89615,0.8962,176800000.0
2009-04-14 07:20:00,0.8962,0.89625,0.8961,0.8961,163800000.0
2009-04-14 07:21:00,0.8961,0.89645,0.8961,0.89635,173400000.0
2009-04-14 07:22:00,0.89635,0.89675,0.89635,0.8966,267600000.0
2009-04-14 07:23:00,0.8966,0.89715,0.8966,0.89715,250400000.0
2009-04-14 07:24:00,0.89715,0.89715,0.89665,0.89665,182000000.0
2009-04-14 07:25:00,0.8967,0.8968,0.8965,0.89665,236800000.0
2009-04-14 07:26:00,0.89665,0.8967,0.89645,0.89665,176200000.0
2009-04-14 07:27:00,0.89665,0.89665,0.89645,0.8966,62000000.0
2009-04-14 07:28:00,0.8966,0.89705,0.8966,0.8969,149800000.0
2009-04-14 07:29:00,0.8968,0.8969,0.89675,0.8969,196000000.0
2009-04-14 07:30:00,0.8969,0.89695,0.8967,0.89675,326000000.0
2009-04-14 07:31:00,0.8967,0.89675,0.89655,0.8966,133600000.0
2009-04-14 07:32:00,0.89665,0.8968,0.89665,0.8967,145200000.0
2009-04-14 07:33:00,0.8967,0.89695,0.89665,0.8969,301600000.0
2009-04-14 07:34:00,0.89695,0.897,0.89685,0.897,112200000.0
2009-04-14 07:35:00,0.89695,0.898,0.89695,0.89785,285600000.0
2009-04-14 07:36:00,0.8979,0.898,0.89745,0.8975,264600000.0
2009-04-14 07:37:00,0.89745,0.8977,0.89725,0.8975,125200000.0
2009-04-14 07:38:00,0.89755,0.89755,0.8971,0.89735,283000000.0
2009-04-14 07:39:00,0.89735,0.8975,0.8971,0.8972,282800000.0
2009-04-14 07:40:00,0.8972,0.89725,0.8971,0.89715,121600000.0
2009-04-14 07:41:00,0.89715,0.89715,0.89685,0.89695,132800000.0
2009-04-14 07:42:00,0.89695,0.89695,0.89675,0.8969,155000000.0
2009-04-14 07:43:00,0.8969,0.89695,0.89665,0.8967,164800000.0
2009-04-14 07:44:00,0.8967,0.8968,0.89645,0.8965,85400000.0
2009-04-14 07:45:00,0.89645,0.8965,0.8964,0.8965,240200000.0
2009-04-14 07:46:00,0.8965,0.8965,0.8964,0.8964,168600000.0
2009-04-14 07:47:00,0.89645,0.8965,0.8962,0.89625,183600000.0
2009-04-14 07:48:00,0.89625,0.8964,0.8961,0.8963,232800000.0
2009-04-14 07:49:00,0.8962,0.8965,0.8962,0.8965,105400000.0
2009-04-14 07:50:00,0.8964,0.89665,0.89615,0.89645,351400000.0
2009-04-14 07:51:00,0.89645,0.89645,0.8963,0.89645,88000000.0
2009-04-14 07:52:00,0.89645,0.8965,0.8963,0.8964,178000000.0
2009-04-14 07:53:00,0.89645,0.89665,0.89645,0.89665,256400000.0
2009-04-14 07:54:00,0.89665,0.8969,0.8966,0.89675,351000000.0
2009-04-14 07:55:00,0.89675,0.89675,0.8966,0.8966,139800000.0
2009-04-14 07:56:00,0.8966,0.89665,0.89645,0.8966,50800000.0
2009-04-14 07:57:00,0.8966,0.8969,0.89655,0.89685,251000000.0
2009-04-14 07:58:00,0.89685,0.89685,0.896,0.89605,367000000.0
2009-04-14 07:59:00,0.89605,0.89625,0.8959,0.8962,242400000.0
2009-04-14 08:00:00,0.8962,0.89665,0.8962,0.8966,173400000.0
2009-04-14 08:01:00,0.8966,0.89665,0.8965,0.89655,84200000.0
2009-04-14 08:02:00,0.89655,0.8967,0.89655,0.8967,32200000.0
2009-04-14 08:03:00,0.89675,0.89685,0.89675,0.89685,85000000.0
2009-04-14 08:04:00,0.89685,0.89685,0.89665,0.89665,74400000.0
2009-04-14 08:05:00,0.89665,0.8967,0.8965,0.89655,156400000.0
2009-04-14 08:06:00,0.8966,0.89665,0.89655,0.8966,82800000.0
2009-04-14 08:07:00,0.8966,0.89675,0.8965,0.89665,134600000.0
2009-04-14 08:08:00,0.8967,0.8968,0.89665,0.89675,62200000.0
2009-04-14 08:09:00,0.8967,0.89715,0.8967,0.8969,78200000.0
2009-04-14 08:10:00,0.8969,0.897,0.8966,0.897,195200000.0
2009-04-14 08:11:00,0.89695,0.897,0.89685,0.8969,98000000.0
2009-04-14 08:12:00,0.89685,0.89685,0.89665,0.89665,205400000.0
2009-04-14 08:13:00,0.89665,0.8967,0.89655,0.8966,92600000.0
2009-04-14 08:14:00,0.89655,0.8966,0.89655,0.89655,129400000.0
2009-04-14 08:15:00,0.89655,0.89665,0.89655,0.8966,169600000.0
2009-04-14 08:16:00,0.8966,0.8968,0.8964,0.89665,343600000.0
2009-04-14 08:17:00,0.8966,0.8969,0.89655,0.8969,162000000.0
2009-04-14 08:18:00,0.8969,0.89695,0.8967,0.8967,264400000.0
2009-04-14 08:19:00,0.89675,0.8968,0.8966,0.8968,351400000.0
2009-04-14 08:20:00,0.89685,0.897,0.89655,0.8967,266800000.0
2009-04-14 08:21:00,0.8966,0.89685,0.89655,0.89675,159400000.0
2009-04-14 08:22:00,0.8967,0.8969,0.89655,0.8966,181800000.0
2009-04-14 08:23:00,0.8966,0.89665,0.89645,0.8965,269200000.0
2009-04-14 08:24:00,0.89655,0.8967,0.8964,0.89645,650400000.0
2009-04-14 08:25:00,0.89645,0.8965,0.89585,0.8962,414400002.0
2009-04-14 08:26:00,0.8962,0.8963,0.8956,0.89585,250400000.0
2009-04-14 08:27:00,0.89585,0.8962,0.8958,0.8962,190000000.0
2009-04-14 08:28:00,0.89625,0.89625,0.8959,0.89595,145400000.0
2009-04-14 08:29:00,0.89595,0.89625,0.8959,0.8961,160200000.0
2009-04-14 08:30:00,0.89615,0.8962,0.89585,0.89585,195800000.0
2009-04-14 08:31:00,0.89585,0.8963,0.8958,0.8963,172000000.0
2009-04-14 08:32:00,0.89655,0.89655,0.8962,0.89625,148400000.0
2009-04-14 08:33:00,0.89625,0.8965,0.89625,0.8964,263800000.0
2009-04-14 08:34:00,0.8964,0.89655,0.89625,0.89625,306800002.0
2009-04-14 08:35:00,0.89625,0.8965,0.89625,0.8963,265600000.0
2009-04-14 08:36:00,0.8963,0.89665,0.8963,0.89655,147800000.0
2009-04-14 08:37:00,0.8965,0.8966,0.8965,0.89655,40000000.0
2009-04-14 08:38:00,0.89655,0.8967,0.8965,0.8967,79000000.0
2009-04-14 08:39:00,0.89665,0.8967,0.8965,0.89655,75600000.0
2009-04-14 08:40:00,0.89655,0.8968,0.8965,0.89665,294200000.0
2009-04-14 08:41:00,0.89665,0.89685,0.89645,0.8965,333200000.0
2009-04-14 08:42:00,0.8965,0.89655,0.8964,0.89655,107800000.0
2009-04-14 08:43:00,0.89655,0.8967,0.8963,0.8963,252800000.0
2009-04-14 08:44:00,0.8962,0.8965,0.8962,0.89645,345400000.0
2009-04-14 08:45:00,0.89655,0.8966,0.89615,0.89625,205200000.0
2009-04-14 08:46:00,0.89635,0.8965,0.8963,0.8964,134200000.0
2009-04-14 08:47:00,0.89645,0.89655,0.8963,0.89645,101200000.0
2009-04-14 08:48:00,0.8965,0.8965,0.8963,0.89645,196000000.0
2009-04-14 08:49:00,0.8965,0.89675,0.8965,0.8966,146500000.0
2009-04-14 08:50:00,0.8966,0.8967,0.8966,0.8966,79800000.0
2009-04-14 08:51:00,0.89665,0.89675,0.8963,0.8967,140200000.0
2009-04-14 08:52:00,0.89665,0.8972,0.89665,0.8969,327200000.0
2009-04-14 08:53:00,0.89695,0.8972,0.8968,0.8969,451600000.0
2009-04-14 08:54:00,0.8969,0.8969,0.8966,0.8966,287684000.0
2009-04-14 08:55:00,0.8966,0.8966,0.8963,0.8963,289000000.0
2009-04-14 08:56:00,0.89625,0.89655,0.89625,0.89635,236000000.0
2009-04-14 08:57:00,0.89635,0.89635,0.8963,0.8963,153000000.0
2009-04-14 08:58:00,0.8963,0.8966,0.89615,0.8964,410800000.0
2009-04-14 08:59:00,0.8964,0.89685,0.8964,0.8968,261800000.0
2009-04-14 09:00:00,0.89685,0.897,0.8967,0.89675,308600000.0
2009-04-14 09:01:00,0.89675,0.8968,0.89615,0.89615,339000000.0
2009-04-14 09:02:00,0.89615,0.89615,0.89565,0.8958,398984000.0
2009-04-14 09:03:00,0.8958,0.89595,0.8956,0.89565,186200000.0
2009-04-14 09:04:00,0.89565,0.89585,0.8955,0.89565,335400000.0
2009-04-14 09:05:00,0.89565,0.8957,0.8955,0.89555,176600000.0
2009-04-14 09:06:00,0.89555,0.89585,0.89545,0.8955,297000000.0
2009-04-14 09:07:00,0.8955,0.8957,0.8955,0.8956,228200000.0
2009-04-14 09:08:00,0.8956,0.89585,0.89555,0.89565,262700000.0
2009-04-14 09:09:00,0.89565,0.8957,0.89545,0.8955,321500000.0
2009-04-14 09:10:00,0.89545,0.8957,0.89545,0.8955,276800000.0
2009-04-14 09:11:00,0.8956,0.89565,0.89545,0.8955,338000004.0
2009-04-14 09:12:00,0.8955,0.8956,0.89545,0.89545,171600000.0
2009-04-14 09:13:00,0.89545,0.89555,0.89545,0.8955,117800000.0
2009-04-14 09:14:00,0.8955,0.8955,0.8954,0.8954,175600000.0
2009-04-14 09:15:00,0.8954,0.8954,0.89505,0.8951,212000000.0
2009-04-14 09:16:00,0.8951,0.89535,0.89505,0.8953,185600000.0
2009-04-14 09:17:00,0.89535,0.89565,0.89535,0.89565,183400000.0
2009-04-14 09:18:00,0.8956,0.89565,0.89535,0.8954,181600000.0
2009-04-14 09:19:00,0.8954,0.8954,0.89415,0.89425,370800001.0
2009-04-14 09:20:00,0.89425,0.8947,0.8942,0.8946,329700000.0
2009-04-14 09:21:00,0.8947,0.8947,0.8942,0.8942,245400000.0
2009-04-14 09:22:00,0.8942,0.8942,0.8935,0.8936,310099999.0
2009-04-14 09:23:00,0.8936,0.89395,0.8936,0.8939,271184000.0
2009-04-14 09:24:00,0.89385,0.89395,0.8936,0.8937,341600000.0
2009-04-14 09:25:00,0.8937,0.89375,0.89355,0.89375,179200000.0
2009-04-14 09:26:00,0.8938,0.8942,0.89375,0.89405,213000000.0
2009-04-14 09:27:00,0.89405,0.8943,0.894,0.8943,228600000.0
2009-04-14 09:28:00,0.89435,0.8944,0.8942,0.8942,164200000.0
2009-04-14 09:29:00,0.89425,0.8943,0.89385,0.8941,326200000.0
2009-04-14 09:30:00,0.8941,0.8949,0.89405,0.8949,264800000.0
2009-04-14 09:31:00,0.8948,0.89495,0.8945,0.8946,233600000.0
2009-04-14 09:32:00,0.8946,0.8948,0.89455,0.89475,224800000.0
2009-04-14 09:33:00,0.8947,0.89475,0.8945,0.8946,174900000.0
2009-04-14 09:34:00,0.89455,0.89465,0.8941,0.89455,247200000.0
2009-04-14 09:35:00,0.89455,0.89475,0.8944,0.89445,453400000.0
2009-04-14 09:36:00,0.89445,0.89475,0.89435,0.8946,344200000.0
2009-04-14 09:37:00,0.8946,0.8946,0.8944,0.8946,414900000.0
2009-04-14 09:38:00,0.89455,0.8947,0.89395,0.89425,348199998.0
2009-04-14 09:39:00,0.89425,0.89435,0.8941,0.89415,274300000.0
2009-04-14 09:40:00,0.89415,0.8943,0.8937,0.89375,448200000.0
2009-04-14 09:41:00,0.89375,0.8938,0.893,0.89315,469600000.0
2009-04-14 09:42:00,0.89315,0.89325,0.89315,0.8932,217600000.0
2009-04-14 09:43:00,0.8932,0.89345,0.8932,0.89345,182300000.0
2009-04-14 09:44:00,0.8934,0.89345,0.89335,0.8934,108200000.0
2009-04-14 09:45:00,0.8934,0.8935,0.89335,0.89345,189800000.0
2009-04-14 09:46:00,0.89345,0.89345,0.89315,0.89325,255000000.0
2009-04-14 09:47:00,0.89325,0.8934,0.893,0.893,365400001.0
2009-04-14 09:48:00,0.89305,0.8932,0.89305,0.89305,172800000.0
2009-04-14 09:49:00,0.89305,0.8934,0.89305,0.8932,283000000.0
2009-04-14 09:50:00,0.8932,0.8932,0.893,0.89305,239784000.0
2009-04-14 09:51:00,0.89305,0.89325,0.893,0.8931,240200000.0
2009-04-14 09:52:00,0.8931,0.8932,0.89295,0.8932,195500000.0
2009-04-14 09:53:00,0.8931,0.8933,0.893,0.8933,328200000.0
2009-04-14 09:54:00,0.8933,0.89375,0.89315,0.89365,278600000.0
2009-04-14 09:55:00,0.89375,0.89385,0.89365,0.89365,248800000.0
2009-04-14 09:56:00,0.89365,0.89405,0.8936,0.894,203600000.0
2009-04-14 09:57:00,0.894,0.89405,0.89375,0.89375,273400000.0
2009-04-14 09:58:00,0.89375,0.89405,0.89355,0.8939,340600000.0
2009-04-14 09:59:00,0.8939,0.8939,0.89355,0.8936,178600000.0
2009-04-14 10:00:00,0.8936,0.8937,0.8935,0.89365,164000000.0
2009-04-14 10:01:00,0.8936,0.8939,0.8936,0.8939,171200000.0
2009-04-14 10:02:00,0.8939,0.894,0.89375,0.8939,291800000.0
2009-04-14 10:03:00,0.8939,0.89395,0.89385,0.89395,87000000.0
2009-04-14 10:04:00,0.89395,0.8942,0.8939,0.89415,92200000.0
2009-04-14 10:05:00,0.89415,0.8947,0.89415,0.89465,250000000.0
2009-04-14 10:06:00,0.89475,0.89475,0.8944,0.89465,268000000.0
2009-04-14 10:07:00,0.8947,0.8947,0.8944,0.89465,353100000.0
2009-04-14 10:08:00,0.89465,0.89505,0.89465,0.89495,216600000.0
2009-04-14 10:09:00,0.89495,0.89525,0.89495,0.8952,254800000.0
2009-04-14 10:10:00,0.89495,0.89495,0.8944,0.8944,280600000.0
2009-04-14 10:11:00,0.8944,0.89445,0.8941,0.8941,229100000.0
2009-04-14 10:12:00,0.8941,0.8941,0.89395,0.894,207000000.0
2009-04-14 10:13:00,0.89405,0.89405,0.89395,0.894,71400000.0
2009-04-14 10:14:00,0.894,0.8941,0.89395,0.8941,217400000.0
2009-04-14 10:15:00,0.8941,0.8942,0.89405,0.8941,254200000.0
2009-04-14 10:16:00,0.8941,0.8941,0.8938,0.89385,289200000.0
2009-04-14 10:17:00,0.8939,0.8943,0.8937,0.89405,408400000.0
2009-04-14 10:18:00,0.8941,0.8942,0.8938,0.894,215600000.0
2009-04-14 10:19:00,0.894,0.89435,0.894,0.89425,176800000.0
2009-04-14 10:20:00,0.8942,0.8943,0.89415,0.8942,210100000.0
2009-04-14 10:21:00,0.8942,0.8943,0.89415,0.8942,318400000.0
2009-04-14 10:22:00,0.89415,0.89435,0.89415,0.8943,393184002.0
2009-04-14 10:23:00,0.8943,0.8944,0.8943,0.8944,177200000.0
2009-04-14 10:24:00,0.8944,0.8947,0.8944,0.8945,189800000.0
2009-04-14 10:25:00,0.89455,0.89495,0.8945,0.89475,300500000.0
2009-04-14 10:26:00,0.89465,0.89485,0.8946,0.8948,229800000.0
2009-04-14 10:27:00,0.89485,0.89485,0.8947,0.8947,150400000.0
2009-04-14 10:28:00,0.89475,0.89475,0.8947,0.89475,40400000.0
2009-04-14 10:29:00,0.8947,0.8947,0.89435,0.8944,100400000.0
2009-04-14 10:30:00,0.8943,0.8945,0.8939,0.8939,273600000.0
2009-04-14 10:31:00,0.894,0.8942,0.8939,0.89415,248600000.0
2009-04-14 10:32:00,0.89415,0.89415,0.89405,0.89405,136400000.0
2009-04-14 10:33:00,0.89405,0.89405,0.89405,0.89405,37000000.0
2009-04-14 10:34:00,0.89405,0.89425,0.8939,0.8939,168184000.0
2009-04-14 10:35:00,0.8938,0.89425,0.8937,0.8942,309200000.0
2009-04-14 10:36:00,0.8942,0.89425,0.89405,0.89425,398600000.0
2009-04-14 10:37:00,0.8942,0.89425,0.8939,0.89415,294200000.0
2009-04-14 10:38:00,0.89415,0.8942,0.894,0.89405,186200000.0
2009-04-14 10:39:00,0.894,0.89415,0.894,0.8941,90400000.0
2009-04-14 10:40:00,0.8941,0.8941,0.894,0.89405,119800000.0
2009-04-14 10:41:00,0.894,0.89405,0.8939,0.8939,116800000.0
2009-04-14 10:42:00,0.8939,0.89395,0.8937,0.8937,214800000.0
2009-04-14 10:43:00,0.89375,0.89375,0.89355,0.89355,178200000.0
2009-04-14 10:44:00,0.89355,0.89365,0.89355,0.89355,236600000.0
2009-04-14 10:45:00,0.89365,0.89365,0.89345,0.8935,320000001.0
2009-04-14 10:46:00,0.8935,0.89355,0.8932,0.8934,282600000.0
2009-04-14 10:47:00,0.89335,0.89335,0.89305,0.8932,419400000.0
2009-04-14 10:48:00,0.89315,0.8933,0.89315,0.89325,200200000.0
2009-04-14 10:49:00,0.89325,0.8933,0.89325,0.89325,106000000.0
2009-04-14 10:50:00,0.89325,0.89325,0.893,0.89305,251600000.0
2009-04-14 10:51:00,0.89305,0.89315,0.89295,0.89305,199400000.0
2009-04-14 10:52:00,0.8931,0.89345,0.89305,0.89345,267600000.0
2009-04-14 10:53:00,0.8934,0.89345,0.8933,0.8933,126000000.0
2009-04-14 10:54:00,0.89335,0.8935,0.89335,0.89335,190200000.0
2009-04-14 10:55:00,0.8934,0.8936,0.89335,0.8935,223800000.0
2009-04-14 10:56:00,0.89345,0.89365,0.8934,0.8935,235600000.0
2009-04-14 10:57:00,0.8935,0.89355,0.893,0.8932,223000000.0
2009-04-14 10:58:00,0.89315,0.8933,0.89315,0.89315,203800000.0
2009-04-14 10:59:00,0.89315,0.89345,0.89315,0.89345,211400000.0
2009-04-14 11:00:00,0.89345,0.89345,0.8932,0.8932,136400000.0
2009-04-14 11:01:00,0.8932,0.8935,0.89315,0.89315,246800000.0
2009-04-14 11:02:00,0.89315,0.89325,0.8931,0.8932,258600000.0
2009-04-14 11:03:00,0.8932,0.8935,0.89315,0.8935,409200000.0
2009-04-14 11:04:00,0.8935,0.89365,0.8935,0.8936,188800000.0
2009-04-14 11:05:00,0.8936,0.8936,0.8936,0.8936,131800000.0
2009-04-14 11:06:00,0.8936,0.89375,0.8936,0.89375,182200000.0
2009-04-14 11:07:00,0.89365,0.89375,0.8936,0.89375,104800000.0
2009-04-14 11:08:00,0.8937,0.89385,0.8936,0.8936,161400000.0
2009-04-14 11:09:00,0.8936,0.8937,0.8936,0.89365,81000000.0
2009-04-14 11:10:00,0.89365,0.89365,0.8936,0.89365,105800000.0
2009-04-14 11:11:00,0.8936,0.8937,0.8936,0.8937,57400000.0
2009-04-14 11:12:00,0.8937,0.8938,0.89365,0.89375,182200000.0
2009-04-14 11:13:00,0.89375,0.89375,0.8936,0.8936,341042000.0
2009-04-14 11:14:00,0.8936,0.8937,0.89315,0.8933,170300000.0
2009-04-14 11:15:00,0.89335,0.8935,0.8933,0.8935,233200000.0
2009-04-14 11:16:00,0.8935,0.8938,0.89345,0.8938,340600000.0
2009-04-14 11:17:00,0.89385,0.89385,0.89345,0.8935,196600000.0
2009-04-14 11:18:00,0.8935,0.8935,0.8929,0.89295,309400000.0
2009-04-14 11:19:00,0.89295,0.89305,0.8929,0.89295,288599999.0
2009-04-14 11:20:00,0.89295,0.893,0.8926,0.8927,432400002.0
2009-04-14 11:21:00,0.89265,0.89315,0.89265,0.89315,280000000.0
2009-04-14 11:22:00,0.8931,0.8934,0.8929,0.89295,382600000.0
2009-04-14 11:23:00,0.89295,0.89305,0.89295,0.89305,279400000.0
2009-04-14 11:24:00,0.893,0.89335,0.89295,0.89335,258200000.0
2009-04-14 11:25:00,0.8934,0.8934,0.89295,0.89295,298300000.0
2009-04-14 11:26:00,0.893,0.89325,0.893,0.8931,160600000.0
2009-04-14 11:27:00,0.8931,0.89325,0.893,0.89325,158600000.0
2009-04-14 11:28:00,0.89325,0.89385,0.89325,0.8935,223600000.0
2009-04-14 11:29:00,0.89345,0.8936,0.89325,0.8936,307200000.0
2009-04-14 11:30:00,0.8936,0.89365,0.89335,0.8936,297400000.0
2009-04-14 11:31:00,0.8936,0.8936,0.89305,0.89305,345700000.0
2009-04-14 11:32:00,0.89305,0.89305,0.8924,0.8924,372600000.0
2009-04-14 11:33:00,0.8924,0.89255,0.8924,0.89255,254400000.0
2009-04-14 11:34:00,0.8925,0.89275,0.89245,0.89275,265800000.0
2009-04-14 11:35:00,0.8927,0.8928,0.8926,0.8927,117400000.0
2009-04-14 11:36:00,0.8927,0.8927,0.8925,0.8926,231000000.0
2009-04-14 11:37:00,0.89255,0.8927,0.8925,0.89265,133800000.0
2009-04-14 11:38:00,0.89265,0.8928,0.89255,0.89255,249200000.0
2009-04-14 11:39:00,0.8925,0.89255,0.8924,0.8924,279500000.0
2009-04-14 11:40:00,0.8924,0.8927,0.8924,0.89255,275600000.0
2009-04-14 11:41:00,0.89255,0.8926,0.89245,0.89245,229600000.0
2009-04-14 11:42:00,0.8925,0.89305,0.8921,0.8921,339600000.0
2009-04-14 11:43:00,0.8921,0.8926,0.89205,0.8926,585200000.0
2009-04-14 11:44:00,0.8926,0.89295,0.89255,0.8928,291300000.0
2009-04-14 11:45:00,0.89285,0.893,0.8926,0.8928,349000000.0
2009-04-14 11:46:00,0.8928,0.89295,0.89275,0.8928,247000000.0
2009-04-14 11:47:00,0.8928,0.8928,0.89255,0.8926,312600000.0
2009-04-14 11:48:00,0.89265,0.8927,0.8926,0.8926,284000000.0
2009-04-14 11:49:00,0.89265,0.893,0.8926,0.89285,458600000.0
2009-04-14 11:50:00,0.89285,0.89295,0.8928,0.8929,255800000.0
2009-04-14 11:51:00,0.8929,0.893,0.89285,0.89285,175800000.0
2009-04-14 11:52:00,0.89285,0.893,0.89285,0.893,238400000.0
2009-04-14 11:53:00,0.89305,0.89305,0.89295,0.893,77600000.0
2009-04-14 11:54:00,0.893,0.8933,0.893,0.8931,202200000.0
2009-04-14 11:55:00,0.8931,0.8931,0.8929,0.893,197000000.0
2009-04-14 11:56:00,0.893,0.893,0.8929,0.8929,115400000.0
2009-04-14 11:57:00,0.8929,0.8929,0.8928,0.89285,172200000.0
2009-04-14 11:58:00,0.8929,0.8929,0.8928,0.89285,112600000.0
2009-04-14 11:59:00,0.89285,0.8929,0.8928,0.8928,78700000.0
2009-04-14 12:00:00,0.8928,0.8929,0.8928,0.89285,92200000.0
2009-04-14 12:01:00,0.89285,0.8929,0.89245,0.8926,271600000.0
2009-04-14 12:02:00,0.8926,0.89285,0.8926,0.89275,226600000.0
2009-04-14 12:03:00,0.89275,0.89285,0.8925,0.89275,217800000.0
2009-04-14 12:04:00,0.8927,0.89285,0.89265,0.8927,314400000.0
2009-04-14 12:05:00,0.89275,0.8929,0.8926,0.89275,282600000.0
2009-04-14 12:06:00,0.8928,0.89285,0.89275,0.8928,143600000.0
2009-04-14 12:07:00,0.89275,0.89275,0.8925,0.8926,406400000.0
2009-04-14 12:08:00,0.8926,0.8926,0.89155,0.8919,268600000.0
2009-04-14 12:09:00,0.89195,0.892,0.8913,0.8914,452284000.0
2009-04-14 12:10:00,0.89135,0.8914,0.89105,0.89105,346568000.0
2009-04-14 12:11:00,0.89105,0.8915,0.89105,0.89135,473400000.0
2009-04-14 12:12:00,0.89135,0.8915,0.8913,0.8913,236000000.0
2009-04-14 12:13:00,0.8913,0.8914,0.89125,0.89125,206368000.0
2009-04-14 12:14:00,0.89125,0.8915,0.8912,0.8915,346800001.0
2009-04-14 12:15:00,0.89145,0.8917,0.8913,0.89155,256399999.0
2009-04-14 12:16:00,0.89155,0.89155,0.89135,0.89145,314400000.0
2009-04-14 12:17:00,0.8914,0.8915,0.8907,0.8907,369700000.0
2009-04-14 12:18:00,0.8907,0.89085,0.89065,0.89075,329800000.0
2009-04-14 12:19:00,0.89085,0.89125,0.89085,0.89105,402600000.0
2009-04-14 12:20:00,0.89105,0.89105,0.8905,0.8907,225600000.0
2009-04-14 12:21:00,0.89065,0.8909,0.8905,0.89075,370800000.0
2009-04-14 12:22:00,0.89075,0.89105,0.89075,0.8909,233400000.0
2009-04-14 12:23:00,0.8909,0.89095,0.89075,0.89075,337000000.0
2009-04-14 12:24:00,0.8908,0.8909,0.89055,0.89055,237900000.0
2009-04-14 12:25:00,0.8906,0.8908,0.89055,0.8907,322600000.0
2009-04-14 12:26:00,0.89075,0.8908,0.8906,0.8906,349400000.0
2009-04-14 12:27:00,0.8907,0.8908,0.89055,0.8908,369000000.0
2009-04-14 12:28:00,0.8908,0.8911,0.8908,0.891,414400001.0
2009-04-14 12:29:00,0.891,0.89105,0.89085,0.891,356600000.0
2009-04-14 12:30:00,0.891,0.8914,0.891,0.8914,447400000.0
2009-04-14 12:31:00,0.8914,0.8914,0.8912,0.89135,322200000.0
2009-04-14 12:32:00,0.89135,0.8914,0.89115,0.89125,307400000.0
2009-04-14 12:33:00,0.8913,0.89145,0.89125,0.8913,286200000.0
2009-04-14 12:34:00,0.89135,0.89135,0.89125,0.89125,118400000.0
2009-04-14 12:35:00,0.89125,0.8913,0.89115,0.89125,155800000.0
2009-04-14 12:36:00,0.8912,0.8913,0.89115,0.8912,203800000.0
2009-04-14 12:37:00,0.89125,0.8917,0.8912,0.8916,268900000.0
2009-04-14 12:38:00,0.89155,0.89185,0.8915,0.8915,141800000.0
2009-04-14 12:39:00,0.8915,0.8917,0.8914,0.8914,155600000.0
2009-04-14 12:40:00,0.89145,0.89165,0.89145,0.8915,248400000.0
2009-04-14 12:41:00,0.8915,0.8917,0.89135,0.8915,345684000.0
2009-04-14 12:42:00,0.8915,0.89155,0.8913,0.8914,163600000.0
2009-04-14 12:43:00,0.8913,0.8913,0.8913,0.8913,34000000.0
2009-04-14 12:44:00,0.8913,0.8914,0.89105,0.8913,251400000.0
2009-04-14 12:45:00,0.89135,0.8914,0.89115,0.89115,250400000.0
2009-04-14 12:46:00,0.89115,0.8912,0.89105,0.89105,124400000.0
2009-04-14 12:47:00,0.89105,0.89105,0.8908,0.8909,148700000.0
2009-04-14 12:48:00,0.8909,0.89095,0.8907,0.8909,203800000.0
2009-04-14 12:49:00,0.8907,0.8909,0.8907,0.89085,166800000.0
2009-04-14 12:50:00,0.89085,0.8909,0.89075,0.89075,238200000.0
2009-04-14 12:51:00,0.89075,0.8909,0.89075,0.8908,186800000.0
2009-04-14 12:52:00,0.8908,0.891,0.89065,0.89075,226000000.0
2009-04-14 12:53:00,0.8908,0.8908,0.89055,0.8906,164600000.0
2009-04-14 12:54:00,0.8906,0.8906,0.8904,0.89045,255200000.0
2009-04-14 12:55:00,0.8905,0.8907,0.89045,0.8906,281400000.0
2009-04-14 12:56:00,0.89065,0.89085,0.8905,0.8908,193400000.0
2009-04-14 12:57:00,0.8909,0.8911,0.89085,0.8911,200100000.0
2009-04-14 12:58:00,0.8911,0.8912,0.8909,0.8912,142600000.0
2009-04-14 12:59:00,0.89115,0.8913,0.8911,0.8913,158800000.0
2009-04-14 13:00:00,0.8913,0.89135,0.8909,0.891,263884000.0
2009-04-14 13:01:00,0.8911,0.8911,0.891,0.8911,63800000.0
2009-04-14 13:02:00,0.89115,0.89125,0.891,0.8911,193200000.0
2009-04-14 13:03:00,0.89115,0.89115,0.89105,0.89115,102400000.0
2009-04-14 13:04:00,0.89115,0.89115,0.891,0.891,228926000.0
2009-04-14 13:05:00,0.891,0.8911,0.89095,0.89095,174142000.0
2009-04-14 13:06:00,0.89095,0.89095,0.89055,0.89055,311000000.0
2009-04-14 13:07:00,0.89055,0.8907,0.8905,0.89065,426600000.0
2009-04-14 13:08:00,0.89065,0.89065,0.8906,0.8906,193600000.0
2009-04-14 13:09:00,0.8906,0.8906,0.8901,0.8901,245800000.0
2009-04-14 13:10:00,0.8901,0.8902,0.89005,0.8901,195200000.0
2009-04-14 13:11:00,0.8901,0.89015,0.89005,0.89005,153400000.0
2009-04-14 13:12:00,0.89005,0.89005,0.8899,0.8899,167000000.0
2009-04-14 13:13:00,0.8899,0.8902,0.8899,0.8902,223400000.0
2009-04-14 13:14:00,0.8902,0.8903,0.8901,0.8903,353000000.0
2009-04-14 13:15:00,0.89025,0.89045,0.89015,0.89025,451200000.0
2009-04-14 13:16:00,0.89025,0.8904,0.89015,0.89015,426000000.0
2009-04-14 13:17:00,0.89015,0.8902,0.8901,0.8902,170000002.0
2009-04-14 13:18:00,0.8902,0.89035,0.8902,0.89035,186600000.0
2009-04-14 13:19:00,0.89035,0.8906,0.89035,0.8906,602200002.0
2009-04-14 13:20:00,0.89055,0.8906,0.89035,0.89045,487999999.0
2009-04-14 13:21:00,0.89045,0.89045,0.89025,0.8903,444800000.0
2009-04-14 13:22:00,0.8903,0.89055,0.8903,0.8905,255400000.0
2009-04-14 13:23:00,0.89045,0.89065,0.8904,0.8906,229600000.0
2009-04-14 13:24:00,0.8906,0.89075,0.8906,0.8906,289800000.0
2009-04-14 13:25:00,0.8906,0.8907,0.8906,0.89065,233000000.0
2009-04-14 13:26:00,0.8906,0.89065,0.89035,0.89045,369000000.0
2009-04-14 13:27:00,0.8904,0.89045,0.89025,0.8904,92700000.0
2009-04-14 13:28:00,0.8904,0.8904,0.89035,0.8904,109000000.0
2009-04-14 13:29:00,0.8904,0.8905,0.8904,0.89045,153200000.0
2009-04-14 13:30:00,0.89045,0.89045,0.89015,0.89015,356000000.0
2009-04-14 13:31:00,0.89015,0.8902,0.89005,0.89005,225600000.0
2009-04-14 13:32:00,0.89005,0.89015,0.89,0.89015,150800000.0
2009-04-14 13:33:00,0.8901,0.89025,0.88975,0.8899,398700000.0
2009-04-14 13:34:00,0.8899,0.89005,0.8898,0.89005,254800000.0
2009-04-14 13:35:00,0.8901,0.8902,0.89,0.89015,216400000.0
2009-04-14 13:36:00,0.89015,0.89035,0.89015,0.89025,248400000.0
2009-04-14 13:37:00,0.89025,0.89045,0.89025,0.89035,262600000.0
2009-04-14 13:38:00,0.89035,0.89055,0.89035,0.89055,215200000.0
2009-04-14 13:39:00,0.89055,0.89065,0.8904,0.8906,331200000.0
2009-04-14 13:40:00,0.89065,0.8907,0.89045,0.89055,491000000.0
2009-04-14 13:41:00,0.8906,0.89065,0.89035,0.8904,234000000.0
2009-04-14 13:42:00,0.8904,0.8905,0.89035,0.89035,349600000.0
2009-04-14 13:43:00,0.89035,0.89045,0.89035,0.8904,389400000.0
2009-04-14 13:44:00,0.8904,0.89055,0.89035,0.8904,278800000.0
2009-04-14 13:45:00,0.8904,0.8905,0.8903,0.8904,338200000.0
2009-04-14 13:46:00,0.8904,0.8904,0.89015,0.89025,215784000.0
2009-04-14 13:47:00,0.89035,0.89035,0.8902,0.89035,164400000.0
2009-04-14 13:48:00,0.8903,0.8903,0.8901,0.8901,420900000.0
2009-04-14 13:49:00,0.8901,0.8901,0.8894,0.8894,329800000.0
2009-04-14 13:50:00,0.8895,0.8897,0.88945,0.8896,296600000.0
2009-04-14 13:51:00,0.8896,0.8897,0.8894,0.8894,186599999.0
2009-04-14 13:52:00,0.8894,0.8898,0.8894,0.8896,291800000.0
2009-04-14 13:53:00,0.8896,0.88965,0.88955,0.8896,187000000.0
2009-04-14 13:54:00,0.8896,0.8898,0.8896,0.8897,337400000.0
2009-04-14 13:55:00,0.8897,0.88985,0.8896,0.88965,268200000.0
2009-04-14 13:56:00,0.8897,0.89005,0.88965,0.89005,376000000.0
2009-04-14 13:57:00,0.89005,0.8902,0.88995,0.8901,472600001.0
2009-04-14 13:58:00,0.8901,0.8906,0.8901,0.8905,320400001.0
2009-04-14 13:59:00,0.8904,0.8905,0.89025,0.8904,518000000.0
2009-04-14 14:00:00,0.8903,0.8906,0.89025,0.89035,491600000.0
2009-04-14 14:01:00,0.89035,0.89065,0.89035,0.8906,190800000.0
2009-04-14 14:02:00,0.8906,0.8907,0.8905,0.89055,205800000.0
2009-04-14 14:03:00,0.89055,0.8908,0.8905,0.89075,311600000.0
2009-04-14 14:04:00,0.89075,0.89075,0.8907,0.89075,40400000.0
2009-04-14 14:05:00,0.89075,0.8908,0.8907,0.8907,178800000.0
2009-04-14 14:06:00,0.8907,0.8907,0.89055,0.89055,42800000.0
2009-04-14 14:07:00,0.89055,0.89065,0.8905,0.8905,188800000.0
2009-04-14 14:08:00,0.8905,0.8908,0.8905,0.89075,246400000.0
2009-04-14 14:09:00,0.8908,0.89095,0.89075,0.89085,282200000.0
2009-04-14 14:10:00,0.89085,0.8911,0.89085,0.8911,181800000.0
2009-04-14 14:11:00,0.8911,0.8912,0.89095,0.89105,230200000.0
2009-04-14 14:12:00,0.8911,0.8914,0.89095,0.8913,288600000.0
2009-04-14 14:13:00,0.8913,0.892,0.8913,0.892,341600000.0
2009-04-14 14:14:00,0.89195,0.89195,0.89155,0.89155,437400000.0
2009-04-14 14:15:00,0.89155,0.8919,0.89145,0.8918,295800000.0
2009-04-14 14:16:00,0.8918,0.8918,0.8913,0.8914,362984000.0
2009-04-14 14:17:00,0.8914,0.89155,0.89085,0.89085,240500000.0
2009-04-14 14:18:00,0.89085,0.89085,0.8905,0.89075,302600000.0
2009-04-14 14:19:00,0.8907,0.89105,0.8907,0.89095,447800000.0
2009-04-14 14:20:00,0.8909,0.8909,0.8905,0.89065,475200000.0
2009-04-14 14:21:00,0.8906,0.89065,0.89005,0.8902,494400000.0
2009-04-14 14:22:00,0.89035,0.89075,0.89035,0.8906,403800000.0
2009-04-14 14:23:00,0.89055,0.8906,0.8903,0.89045,625400000.0
2009-04-14 14:24:00,0.8905,0.8906,0.89035,0.89035,282600000.0
2009-04-14 14:25:00,0.89035,0.8904,0.8901,0.8901,377000000.0
2009-04-14 14:26:00,0.8901,0.89025,0.88995,0.8902,261000000.0
2009-04-14 14:27:00,0.89025,0.8904,0.88985,0.88985,332000000.0
2009-04-14 14:28:00,0.88985,0.88985,0.8894,0.8896,385200000.0
2009-04-14 14:29:00,0.8896,0.8896,0.8889,0.88895,249100000.0
2009-04-14 14:30:00,0.889,0.88955,0.8887,0.88955,314800000.0
2009-04-14 14:31:00,0.88955,0.8902,0.8895,0.8902,547200000.0
2009-04-14 14:32:00,0.8902,0.8902,0.88905,0.8891,382200000.0
2009-04-14 14:33:00,0.88915,0.8894,0.889,0.8892,467200000.0
2009-04-14 14:34:00,0.8892,0.8897,0.88895,0.8897,499800000.0
2009-04-14 14:35:00,0.8897,0.8899,0.8895,0.88955,460600000.0
2009-04-14 14:36:00,0.88965,0.89,0.88955,0.8899,528200000.0
2009-04-14 14:37:00,0.89,0.8901,0.8898,0.88985,295200000.0
2009-04-14 14:38:00,0.88985,0.89,0.8896,0.8898,285800000.0
2009-04-14 14:39:00,0.8898,0.8902,0.88955,0.8901,476242000.0
2009-04-14 14:40:00,0.8901,0.8903,0.88975,0.8901,605800000.0
2009-04-14 14:41:00,0.89005,0.8901,0.88975,0.8899,596600000.0
2009-04-14 14:42:00,0.8899,0.8901,0.8899,0.89005,333200000.0
2009-04-14 14:43:00,0.89005,0.8902,0.88985,0.89,516000000.0
2009-04-14 14:44:00,0.89,0.89035,0.89,0.8902,312400000.0
2009-04-14 14:45:00,0.8902,0.89025,0.88965,0.88965,345800000.0
2009-04-14 14:46:00,0.88965,0.8898,0.88965,0.8898,149200000.0
2009-04-14 14:47:00,0.88985,0.89,0.88985,0.88995,158600000.0
2009-04-14 14:48:00,0.88995,0.8902,0.88985,0.8899,344400000.0
2009-04-14 14:49:00,0.88995,0.8902,0.8898,0.8902,347400000.0
2009-04-14 14:50:00,0.8902,0.89025,0.8899,0.88995,272000000.0
2009-04-14 14:51:00,0.88995,0.89025,0.88995,0.89005,147600000.0
2009-04-14 14:52:00,0.89,0.89015,0.88975,0.88985,269600000.0
2009-04-14 14:53:00,0.88985,0.88985,0.88955,0.88955,261600000.0
2009-04-14 14:54:00,0.8896,0.8897,0.88955,0.88955,281400000.0
2009-04-14 14:55:00,0.88955,0.88975,0.88955,0.88965,234200000.0
2009-04-14 14:56:00,0.88965,0.8899,0.88965,0.88985,143600000.0
2009-04-14 14:57:00,0.88985,0.89,0.8897,0.8897,318200000.0
2009-04-14 14:58:00,0.88975,0.88985,0.8896,0.8898,254200000.0
2009-04-14 14:59:00,0.8898,0.8905,0.8898,0.8904,424584000.0
2009-04-14 15:00:00,0.8904,0.8906,0.89035,0.8904,334200000.0
2009-04-14 15:01:00,0.8904,0.89065,0.8904,0.89055,198200000.0
2009-04-14 15:02:00,0.89055,0.8907,0.89055,0.8907,148200000.0
2009-04-14 15:03:00,0.8907,0.891,0.8907,0.891,143200000.0
2009-04-14 15:04:00,0.89095,0.89105,0.8907,0.8908,231000000.0
2009-04-14 15:05:00,0.8908,0.8911,0.8908,0.891,114000000.0
2009-04-14 15:06:00,0.891,0.8911,0.89095,0.89095,197800000.0
2009-04-14 15:07:00,0.8911,0.8911,0.8909,0.891,227600000.0
2009-04-14 15:08:00,0.89105,0.89115,0.891,0.89115,94400000.0
2009-04-14 15:09:00,0.8912,0.8913,0.8911,0.8913,261800000.0
2009-04-14 15:10:00,0.8913,0.89145,0.89125,0.8914,252300000.0
2009-04-14 15:11:00,0.8914,0.8914,0.8911,0.8912,314000000.0
2009-04-14 15:12:00,0.8912,0.8914,0.89105,0.89115,193884000.0
2009-04-14 15:13:00,0.89115,0.8914,0.89115,0.8913,229400000.0
2009-04-14 15:14:00,0.8913,0.89135,0.8912,0.89135,171400000.0
2009-04-14 15:15:00,0.8914,0.89165,0.89135,0.8916,344800000.0
2009-04-14 15:16:00,0.8916,0.8916,0.89105,0.89125,422400000.0
2009-04-14 15:17:00,0.89125,0.8913,0.8908,0.89115,442100000.0
2009-04-14 15:18:00,0.8912,0.8913,0.89105,0.89125,398800000.0
2009-04-14 15:19:00,0.89125,0.8913,0.89115,0.89125,125200000.0
2009-04-14 15:20:00,0.89125,0.89125,0.89065,0.8907,429000000.0
2009-04-14 15:21:00,0.8907,0.8908,0.89025,0.8903,554600000.0
2009-04-14 15:22:00,0.8903,0.8906,0.89025,0.8904,457000000.0
2009-04-14 15:23:00,0.8905,0.8906,0.89015,0.89035,521100000.0
2009-04-14 15:24:00,0.89035,0.89045,0.8902,0.8903,389000001.0
2009-04-14 15:25:00,0.8903,0.8908,0.8903,0.8905,495200000.0
2009-04-14 15:26:00,0.8905,0.89085,0.89045,0.8907,252399999.0
2009-04-14 15:27:00,0.89055,0.89065,0.89045,0.8905,284000000.0
2009-04-14 15:28:00,0.8905,0.8906,0.8905,0.89055,289600000.0
2009-04-14 15:29:00,0.8905,0.8906,0.8905,0.8906,294400000.0
2009-04-14 15:30:00,0.89055,0.89065,0.89055,0.8906,326200000.0
2009-04-14 15:31:00,0.8906,0.8906,0.89055,0.8906,326200000.0
2009-04-14 15:32:00,0.8906,0.8907,0.89055,0.8907,172600000.0
2009-04-14 15:33:00,0.89075,0.89095,0.8906,0.8909,441199999.0
2009-04-14 15:34:00,0.8909,0.89095,0.89075,0.8908,270600000.0
2009-04-14 15:35:00,0.8908,0.89085,0.8906,0.89085,291000000.0
2009-04-14 15:36:00,0.89085,0.89085,0.89075,0.8908,305000000.0
2009-04-14 15:37:00,0.8908,0.89085,0.89075,0.89075,202800000.0
2009-04-14 15:38:00,0.89075,0.89085,0.89075,0.89075,183484000.0
2009-04-14 15:39:00,0.89075,0.89075,0.8906,0.8907,219399999.0
2009-04-14 15:40:00,0.89075,0.8908,0.8906,0.8907,174200000.0
2009-04-14 15:41:00,0.89055,0.89065,0.8905,0.89065,352200000.0
2009-04-14 15:42:00,0.89065,0.8907,0.89065,0.8907,272600000.0
2009-04-14 15:43:00,0.8907,0.8908,0.89065,0.8907,351400000.0
2009-04-14 15:44:00,0.8907,0.89085,0.8907,0.89075,412200000.0
2009-04-14 15:45:00,0.8908,0.8909,0.8907,0.8909,543200000.0
2009-04-14 15:46:00,0.89085,0.8909,0.89085,0.89085,38600000.0
2009-04-14 15:47:00,0.8909,0.891,0.8908,0.89085,409200000.0
2009-04-14 15:48:00,0.89085,0.891,0.8907,0.8909,511900000.0
2009-04-14 15:49:00,0.89085,0.891,0.89075,0.8908,506800000.0
2009-04-14 15:50:00,0.8908,0.89085,0.89055,0.89055,411400000.0
2009-04-14 15:51:00,0.89055,0.89055,0.8902,0.8904,288700000.0
2009-04-14 15:52:00,0.8904,0.8907,0.89035,0.8906,433200000.0
2009-04-14 15:53:00,0.8906,0.891,0.8906,0.89085,557400000.0
2009-04-14 15:54:00,0.89085,0.89145,0.89085,0.89145,534600000.0
2009-04-14 15:55:00,0.89145,0.89175,0.89145,0.89165,525399999.0
2009-04-14 15:56:00,0.8916,0.89175,0.8915,0.8915,384600000.0
2009-04-14 15:57:00,0.89155,0.89205,0.89155,0.89165,604000000.0
2009-04-14 15:58:00,0.89165,0.8921,0.89165,0.89175,385900000.0
2009-04-14 15:59:00,0.8918,0.8919,0.89135,0.8918,375900000.0
2009-04-14 16:00:00,0.8918,0.8924,0.8918,0.89225,486800000.0
2009-04-14 16:01:00,0.89225,0.8924,0.8922,0.8922,411400000.0
2009-04-14 16:02:00,0.8922,0.89235,0.8921,0.89225,306984000.0
2009-04-14 16:03:00,0.89225,0.89235,0.8922,0.8922,216600000.0
2009-04-14 16:04:00,0.8922,0.89225,0.8919,0.8919,284600000.0
2009-04-14 16:05:00,0.8919,0.8922,0.8919,0.8922,272400000.0
2009-04-14 16:06:00,0.8922,0.8922,0.89195,0.892,231000000.0
2009-04-14 16:07:00,0.89195,0.892,0.8918,0.8918,198800000.0
2009-04-14 16:08:00,0.8918,0.8918,0.8917,0.8918,120000000.0
2009-04-14 16:09:00,0.8918,0.8918,0.8915,0.89165,398000000.0
2009-04-14 16:10:00,0.89165,0.8918,0.89165,0.8918,280800000.0
2009-04-14 16:11:00,0.8918,0.8918,0.89175,0.8918,340200000.0
2009-04-14 16:12:00,0.8918,0.8919,0.8916,0.89175,250600000.0
2009-04-14 16:13:00,0.89175,0.89175,0.89155,0.89165,351800000.0
2009-04-14 16:14:00,0.8916,0.8918,0.89145,0.89145,374400000.0
2009-04-14 16:15:00,0.89145,0.8915,0.89125,0.8914,311600000.0
2009-04-14 16:16:00,0.8914,0.89155,0.8914,0.8914,230400000.0
2009-04-14 16:17:00,0.8914,0.89155,0.8913,0.8915,321400000.0
2009-04-14 16:18:00,0.8916,0.8916,0.8914,0.89145,243600000.0
2009-04-14 16:19:00,0.89145,0.8915,0.8912,0.89135,249200000.0
2009-04-14 16:20:00,0.89135,0.89145,0.89115,0.89115,364000000.0
2009-04-14 16:21:00,0.89115,0.8916,0.89115,0.8915,349200000.0
2009-04-14 16:22:00,0.8916,0.89175,0.89155,0.89165,397200000.0
2009-04-14 16:23:00,0.89165,0.8917,0.89145,0.8915,526600000.0
2009-04-14 16:24:00,0.8915,0.89155,0.8914,0.89145,288800000.0
2009-04-14 16:25:00,0.89145,0.8915,0.8914,0.89145,446500000.0
2009-04-14 16:26:00,0.89155,0.89155,0.8913,0.8914,147568000.0
2009-04-14 16:27:00,0.89135,0.8916,0.89135,0.89155,303800001.0
2009-04-14 16:28:00,0.89155,0.8918,0.89155,0.89165,273800000.0
2009-04-14 16:29:00,0.8917,0.892,0.8917,0.892,224000000.0
2009-04-14 16:30:00,0.892,0.8922,0.89195,0.89215,317400000.0
2009-04-14 16:31:00,0.89215,0.8922,0.8918,0.89185,262000000.0
2009-04-14 16:32:00,0.89185,0.8919,0.89165,0.89175,235300000.0
2009-04-14 16:33:00,0.89175,0.89185,0.8917,0.8918,180200000.0
2009-04-14 16:34:00,0.8918,0.8919,0.8917,0.8919,289284000.0
2009-04-14 16:35:00,0.8919,0.89225,0.8917,0.89175,374200000.0
2009-04-14 16:36:00,0.89175,0.8919,0.89175,0.8919,454200000.0
2009-04-14 16:37:00,0.89195,0.8921,0.8917,0.89185,320200000.0
2009-04-14 16:38:00,0.8918,0.8919,0.89175,0.89175,204200000.0
2009-04-14 16:39:00,0.89175,0.892,0.89175,0.8919,166200000.0
2009-04-14 16:40:00,0.8919,0.89215,0.8919,0.89205,343200000.0
2009-04-14 16:41:00,0.89205,0.8921,0.8919,0.89195,387400000.0
2009-04-14 16:42:00,0.89195,0.89195,0.89175,0.89175,277200000.0
2009-04-14 16:43:00,0.89175,0.892,0.89165,0.892,424799999.0
2009-04-14 16:44:00,0.892,0.8923,0.8917,0.8918,269183999.0
2009-04-14 16:45:00,0.8918,0.8918,0.89165,0.89175,356800000.0
2009-04-14 16:46:00,0.89175,0.89175,0.8915,0.8916,334200000.0
2009-04-14 16:47:00,0.89155,0.89165,0.8915,0.89155,491500000.0
2009-04-14 16:48:00,0.8916,0.8916,0.8913,0.89135,347200000.0
2009-04-14 16:49:00,0.89135,0.8914,0.8913,0.89135,276400000.0
2009-04-14 16:50:00,0.89135,0.89135,0.8911,0.89115,229000000.0
2009-04-14 16:51:00,0.89115,0.89135,0.89115,0.8913,212400000.0
2009-04-14 16:52:00,0.8913,0.89145,0.8913,0.8914,252200000.0
2009-04-14 16:53:00,0.8914,0.8914,0.89125,0.8913,377200000.0
2009-04-14 16:54:00,0.8913,0.89145,0.89105,0.89115,362383999.0
2009-04-14 16:55:00,0.89115,0.89115,0.8909,0.89095,219600000.0
2009-04-14 16:56:00,0.8909,0.89095,0.8908,0.8909,143500000.0
2009-04-14 16:57:00,0.8909,0.8909,0.8906,0.8906,213800001.0
2009-04-14 16:58:00,0.8905,0.8905,0.8904,0.89045,372000000.0
2009-04-14 16:59:00,0.8904,0.8904,0.8898,0.89,422084000.0
2009-04-14 17:00:00,0.89,0.89015,0.88975,0.88995,408700000.0
2009-04-14 17:01:00,0.8899,0.8902,0.8897,0.8901,578800000.0
2009-04-14 17:02:00,0.8901,0.89025,0.89,0.89,582200000.0
2009-04-14 17:03:00,0.89,0.8903,0.8899,0.89005,414400000.0
2009-04-14 17:04:00,0.89005,0.8903,0.89,0.89,429200000.0
2009-04-14 17:05:00,0.89005,0.89045,0.89,0.8904,514400000.0
2009-04-14 17:06:00,0.8904,0.89055,0.89035,0.89045,489600000.0
2009-04-14 17:07:00,0.8904,0.8905,0.89035,0.8904,321200000.0
2009-04-14 17:08:00,0.8904,0.89055,0.8904,0.8905,278600000.0
2009-04-14 17:09:00,0.8905,0.8906,0.8903,0.89055,328000000.0
2009-04-14 17:10:00,0.89055,0.89055,0.8902,0.8903,348084000.0
2009-04-14 17:11:00,0.8903,0.89035,0.8902,0.89025,387600000.0
2009-04-14 17:12:00,0.89025,0.8906,0.8902,0.8905,496599999.0
2009-04-14 17:13:00,0.8905,0.89065,0.89045,0.8906,334200000.0
2009-04-14 17:14:00,0.8906,0.89085,0.8906,0.89085,135600000.0
2009-04-14 17:15:00,0.89085,0.89105,0.89085,0.89105,293200000.0
2009-04-14 17:16:00,0.8911,0.89125,0.891,0.89125,265400000.0
2009-04-14 17:17:00,0.89125,0.89125,0.89105,0.89115,163000000.0
2009-04-14 17:18:00,0.8912,0.8912,0.891,0.89105,160600000.0
2009-04-14 17:19:00,0.89105,0.8912,0.891,0.89105,267799999.0
2009-04-14 17:20:00,0.89105,0.8913,0.89105,0.89125,353000000.0
2009-04-14 17:21:00,0.89125,0.89155,0.89125,0.8914,361800000.0
2009-04-14 17:22:00,0.89135,0.8916,0.89125,0.8916,354100000.0
2009-04-14 17:23:00,0.89155,0.89175,0.89155,0.89165,183600000.0
2009-04-14 17:24:00,0.89165,0.89165,0.8911,0.89145,432400000.0
2009-04-14 17:25:00,0.89145,0.89145,0.8911,0.8911,264400001.0
2009-04-14 17:26:00,0.8911,0.8911,0.891,0.891,232400000.0
2009-04-14 17:27:00,0.891,0.8911,0.891,0.89105,300199999.0
2009-04-14 17:28:00,0.8911,0.8913,0.89105,0.89105,367199999.0
2009-04-14 17:29:00,0.8912,0.89125,0.891,0.8911,321600000.0
2009-04-14 17:30:00,0.89105,0.8912,0.891,0.89115,423600000.0
2009-04-14 17:31:00,0.8911,0.8913,0.89105,0.8912,235200000.0
2009-04-14 17:32:00,0.8912,0.89125,0.89115,0.89115,221400000.0
2009-04-14 17:33:00,0.89115,0.89115,0.89085,0.89085,286200000.0
2009-04-14 17:34:00,0.89085,0.89105,0.8906,0.8909,249200000.0
2009-04-14 17:35:00,0.8909,0.8909,0.89075,0.8908,146000000.0
2009-04-14 17:36:00,0.89085,0.891,0.8906,0.89075,295400000.0
2009-04-14 17:37:00,0.8908,0.89085,0.89065,0.89075,165200000.0
2009-04-14 17:38:00,0.89075,0.8909,0.8906,0.8909,231200000.0
2009-04-14 17:39:00,0.8909,0.8909,0.89055,0.8907,293600000.0
2009-04-14 17:40:00,0.89075,0.89075,0.89025,0.89025,413600000.0
2009-04-14 17:41:00,0.8902,0.8903,0.8902,0.8903,257400000.0
2009-04-14 17:42:00,0.8903,0.89045,0.89025,0.8903,267800000.0
2009-04-14 17:43:00,0.8903,0.89045,0.8903,0.8904,318600000.0
2009-04-14 17:44:00,0.89045,0.8905,0.8903,0.8903,184400000.0
2009-04-14 17:45:00,0.89025,0.89035,0.89015,0.89035,193400000.0
2009-04-14 17:46:00,0.89035,0.89045,0.89025,0.89045,158900000.0
2009-04-14 17:47:00,0.8905,0.89075,0.89045,0.89075,146200000.0
2009-04-14 17:48:00,0.89075,0.8912,0.89075,0.89115,199600000.0
2009-04-14 17:49:00,0.89115,0.89125,0.891,0.89115,254800000.0
2009-04-14 17:50:00,0.89115,0.89145,0.89115,0.8914,349800000.0
2009-04-14 17:51:00,0.89135,0.89145,0.8913,0.8913,143400000.0
2009-04-14 17:52:00,0.8913,0.8915,0.8913,0.89145,247400000.0
2009-04-14 17:53:00,0.89145,0.89145,0.89105,0.8911,203000000.0
2009-04-14 17:54:00,0.8911,0.8911,0.8907,0.89105,260800000.0
2009-04-14 17:55:00,0.89105,0.89105,0.89065,0.89065,402200000.0
2009-04-14 17:56:00,0.89065,0.89075,0.8906,0.8906,174600000.0
2009-04-14 17:57:00,0.89065,0.891,0.89065,0.89065,250100000.0
2009-04-14 17:58:00,0.89065,0.8907,0.8906,0.8906,103400000.0
2009-04-14 17:59:00,0.89065,0.8907,0.8905,0.89055,238000000.0
2009-04-14 18:00:00,0.89055,0.8907,0.89,0.89,365800000.0
2009-04-14 18:01:00,0.89,0.89035,0.89,0.8903,187400000.0
2009-04-14 18:02:00,0.89035,0.8905,0.89025,0.89035,157200000.0
2009-04-14 18:03:00,0.89035,0.89045,0.8903,0.89035,133800000.0
2009-04-14 18:04:00,0.89035,0.8906,0.89035,0.89055,92400000.0
2009-04-14 18:05:00,0.89055,0.8906,0.8904,0.8906,166400000.0
2009-04-14 18:06:00,0.8906,0.8916,0.89055,0.89155,261200000.0
2009-04-14 18:07:00,0.89145,0.89155,0.8911,0.89125,292000000.0
2009-04-14 18:08:00,0.8912,0.8913,0.89105,0.8912,138800000.0
2009-04-14 18:09:00,0.8911,0.8916,0.89095,0.8915,168400000.0
2009-04-14 18:10:00,0.8915,0.8916,0.89135,0.8916,211600000.0
2009-04-14 18:11:00,0.89155,0.8916,0.8915,0.89155,88600000.0
2009-04-14 18:12:00,0.8916,0.89175,0.89155,0.89175,192400000.0
2009-04-14 18:13:00,0.89175,0.892,0.89175,0.8919,388800000.0
2009-04-14 18:14:00,0.8919,0.892,0.8917,0.8918,327000000.0
2009-04-14 18:15:00,0.89175,0.89185,0.8917,0.89175,232200000.0
2009-04-14 18:16:00,0.89175,0.89185,0.8917,0.8918,303300000.0
2009-04-14 18:17:00,0.89185,0.89195,0.8917,0.89195,248200000.0
2009-04-14 18:18:00,0.89195,0.892,0.89175,0.89175,161900000.0
2009-04-14 18:19:00,0.89175,0.89175,0.8915,0.8915,179200000.0
2009-04-14 18:20:00,0.8915,0.8916,0.89135,0.89145,105600000.0
2009-04-14 18:21:00,0.8915,0.8915,0.89135,0.8914,46800000.0
2009-04-14 18:22:00,0.8914,0.8914,0.891,0.8913,423400000.0
2009-04-14 18:23:00,0.8913,0.8914,0.8913,0.8913,243200000.0
2009-04-14 18:24:00,0.8913,0.89145,0.8911,0.8913,287600000.0
2009-04-14 18:25:00,0.8913,0.89145,0.8913,0.8914,68200000.0
2009-04-14 18:26:00,0.8913,0.8914,0.89125,0.8914,161000000.0
2009-04-14 18:27:00,0.89135,0.8914,0.8913,0.8913,62600000.0
2009-04-14 18:28:00,0.8911,0.8911,0.8909,0.891,237600000.0
2009-04-14 18:29:00,0.89105,0.8913,0.89105,0.8912,195400000.0
2009-04-14 18:30:00,0.8912,0.89125,0.8911,0.89125,206400000.0
2009-04-14 18:31:00,0.89125,0.8913,0.8912,0.8912,92600000.0
2009-04-14 18:32:00,0.8912,0.8912,0.89105,0.89105,282200000.0
2009-04-14 18:33:00,0.89105,0.89115,0.89095,0.89115,124200000.0
2009-04-14 18:34:00,0.89105,0.89115,0.891,0.891,158600000.0
2009-04-14 18:35:00,0.891,0.891,0.8905,0.8907,177200000.0
2009-04-14 18:36:00,0.8907,0.89095,0.8907,0.89095,349000000.0
2009-04-14 18:37:00,0.89095,0.8911,0.8908,0.89105,301000000.0
2009-04-14 18:38:00,0.89105,0.8911,0.8908,0.891,285100000.0
2009-04-14 18:39:00,0.891,0.89115,0.8907,0.89075,327000000.0
2009-04-14 18:40:00,0.89075,0.8908,0.8904,0.8904,249800000.0
2009-04-14 18:41:00,0.8904,0.8904,0.8903,0.89035,172400000.0
2009-04-14 18:42:00,0.89035,0.89045,0.8903,0.8904,103400000.0
2009-04-14 18:43:00,0.8905,0.8908,0.89045,0.89045,143200000.0
2009-04-14 18:44:00,0.89045,0.89055,0.8903,0.8903,174200000.0
2009-04-14 18:45:00,0.89035,0.89055,0.8903,0.89055,340600000.0
2009-04-14 18:46:00,0.8906,0.891,0.8906,0.8909,376200000.0
2009-04-14 18:47:00,0.89095,0.89105,0.8908,0.89085,350800000.0
2009-04-14 18:48:00,0.8908,0.8908,0.89035,0.89055,312200000.0
2009-04-14 18:49:00,0.89055,0.8906,0.8905,0.8906,296000000.0
2009-04-14 18:50:00,0.8907,0.8908,0.89025,0.89025,204800000.0
2009-04-14 18:51:00,0.89025,0.89055,0.89025,0.89055,455000000.0
2009-04-14 18:52:00,0.89055,0.89065,0.89025,0.89035,247300000.0
2009-04-14 18:53:00,0.8903,0.8905,0.8903,0.8905,150600000.0
2009-04-14 18:54:00,0.8905,0.89065,0.8904,0.8904,95200000.0
2009-04-14 18:55:00,0.8904,0.8906,0.8904,0.8906,116000000.0
2009-04-14 18:56:00,0.8906,0.8906,0.89035,0.8904,156800000.0
2009-04-14 18:57:00,0.8904,0.8905,0.89005,0.8901,297400000.0
2009-04-14 18:58:00,0.8901,0.89025,0.89,0.89,150800000.0
2009-04-14 18:59:00,0.89,0.8906,0.89,0.89055,160800000.0
2009-04-14 19:00:00,0.89055,0.89085,0.8905,0.89085,175400000.0
2009-04-14 19:01:00,0.89085,0.891,0.8907,0.8909,389000000.0
2009-04-14 19:02:00,0.8909,0.891,0.89085,0.891,82200000.0
2009-04-14 19:03:00,0.891,0.89115,0.8908,0.8911,367800000.0
2009-04-14 19:04:00,0.8911,0.89125,0.89105,0.89125,100800000.0
2009-04-14 19:05:00,0.89125,0.8915,0.89125,0.8915,94600000.0
2009-04-14 19:06:00,0.89155,0.89155,0.8914,0.89155,230600000.0
2009-04-14 19:07:00,0.8915,0.8916,0.89145,0.89155,141300000.0
2009-04-14 19:08:00,0.8915,0.8916,0.89145,0.89145,137000000.0
2009-04-14 19:09:00,0.89135,0.8914,0.8912,0.8914,141800000.0
2009-04-14 19:10:00,0.8914,0.8914,0.89135,0.89135,115000000.0
2009-04-14 19:11:00,0.8913,0.8913,0.8912,0.8912,88400000.0
2009-04-14 19:12:00,0.89125,0.89155,0.89125,0.89145,139000000.0
2009-04-14 19:13:00,0.89145,0.89145,0.89135,0.89135,124400000.0
2009-04-14 19:14:00,0.89135,0.89135,0.8912,0.8913,144600000.0
2009-04-14 19:15:00,0.8912,0.89135,0.8912,0.8912,108800000.0
2009-04-14 19:16:00,0.8912,0.89135,0.8912,0.8912,116800000.0
2009-04-14 19:17:00,0.8912,0.8915,0.8912,0.8913,142800000.0
2009-04-14 19:18:00,0.8913,0.89135,0.8912,0.8912,254400000.0
2009-04-14 19:19:00,0.8912,0.8913,0.8912,0.8912,111600000.0
2009-04-14 19:20:00,0.8912,0.8912,0.891,0.8912,232600000.0
2009-04-14 19:21:00,0.8912,0.8912,0.8911,0.8911,67800000.0
2009-04-14 19:22:00,0.89115,0.89115,0.891,0.89105,165000000.0
2009-04-14 19:23:00,0.891,0.891,0.8909,0.8909,76600000.0
2009-04-14 19:24:00,0.8909,0.8909,0.8908,0.8908,28600000.0
2009-04-14 19:25:00,0.8908,0.8908,0.89055,0.89055,82800000.0
2009-04-14 19:26:00,0.89055,0.8906,0.8905,0.8906,207000000.0
2009-04-14 19:27:00,0.8906,0.89065,0.8906,0.8906,225600000.0
2009-04-14 19:28:00,0.8906,0.89065,0.8905,0.89055,68000000.0
2009-04-14 19:29:00,0.89055,0.8907,0.8905,0.8907,162400000.0
2009-04-14 19:30:00,0.8907,0.89075,0.89065,0.89075,110000000.0
2009-04-14 19:31:00,0.89075,0.89095,0.89075,0.89095,103200000.0
2009-04-14 19:32:00,0.891,0.89115,0.8909,0.8911,92400000.0
2009-04-14 19:33:00,0.89105,0.8911,0.8909,0.89105,309800000.0
2009-04-14 19:34:00,0.89105,0.89115,0.89105,0.8911,45200000.0
2009-04-14 19:35:00,0.8911,0.8911,0.8911,0.8911,14400000.0
2009-04-14 19:36:00,0.8911,0.89115,0.8911,0.8911,47200000.0
2009-04-14 19:37:00,0.8911,0.8913,0.8911,0.89125,132200000.0
2009-04-14 19:38:00,0.8913,0.8913,0.89115,0.89115,134800000.0
2009-04-14 19:39:00,0.89115,0.89135,0.89115,0.8912,126200000.0
2009-04-14 19:40:00,0.89125,0.89135,0.89125,0.8913,80400000.0
2009-04-14 19:41:00,0.8913,0.8914,0.8911,0.8912,175200000.0
2009-04-14 19:42:00,0.8912,0.8913,0.89115,0.8912,197000000.0
2009-04-14 19:43:00,0.89125,0.8913,0.8912,0.89125,173000000.0
2009-04-14 19:44:00,0.8913,0.89175,0.8913,0.8916,257200000.0
2009-04-14 19:45:00,0.8916,0.89185,0.8914,0.8914,268200000.0
2009-04-14 19:46:00,0.8914,0.8914,0.8911,0.89115,303200000.0
2009-04-14 19:47:00,0.8912,0.8913,0.8912,0.8912,126400000.0
2009-04-14 19:48:00,0.89125,0.8916,0.8912,0.89155,218800000.0
2009-04-14 19:49:00,0.89155,0.8918,0.8913,0.8915,209200000.0
2009-04-14 19:50:00,0.8915,0.8916,0.89135,0.8916,93200000.0
2009-04-14 19:51:00,0.8916,0.8916,0.89155,0.89155,83200000.0
2009-04-14 19:52:00,0.89155,0.8916,0.8914,0.8914,80200000.0
2009-04-14 19:53:00,0.8914,0.89145,0.8905,0.8906,240900000.0
2009-04-14 19:54:00,0.89055,0.89095,0.89045,0.8907,311000000.0
2009-04-14 19:55:00,0.8907,0.89085,0.89065,0.8908,129600000.0
2009-04-14 19:56:00,0.89085,0.89085,0.89075,0.8908,20000000.0
2009-04-14 19:57:00,0.89085,0.89085,0.8905,0.8905,136400000.0
2009-04-14 19:58:00,0.89055,0.89055,0.8898,0.8898,154600000.0
2009-04-14 19:59:00,0.8898,0.88985,0.88935,0.8895,320000000.0
2009-04-14 20:00:00,0.88945,0.88985,0.8894,0.8897,208000000.0
2009-04-14 20:01:00,0.8898,0.8899,0.88965,0.88975,72400000.0
2009-04-14 20:02:00,0.8898,0.8899,0.88975,0.88985,197400000.0
2009-04-14 20:03:00,0.8899,0.88995,0.8897,0.88995,175200000.0
2009-04-14 20:04:00,0.88995,0.8901,0.88975,0.8899,135400000.0
2009-04-14 20:05:00,0.8899,0.8901,0.8899,0.88995,134800000.0
2009-04-14 20:06:00,0.88995,0.89,0.8898,0.8899,65800000.0
2009-04-14 20:07:00,0.8899,0.8901,0.88985,0.88995,197200000.0
2009-04-14 20:08:00,0.88995,0.89005,0.88995,0.89,146000000.0
2009-04-14 20:09:00,0.89,0.89,0.8898,0.8898,99400000.0
2009-04-14 20:10:00,0.88975,0.88995,0.88975,0.88995,52200000.0
2009-04-14 20:11:00,0.88985,0.8902,0.88985,0.8901,157000000.0
2009-04-14 20:12:00,0.89005,0.8902,0.88985,0.8899,165200000.0
2009-04-14 20:13:00,0.8899,0.8901,0.88985,0.8899,199600000.0
2009-04-14 20:14:00,0.88985,0.89,0.88975,0.88995,116100000.0
2009-04-14 20:15:00,0.88995,0.88995,0.88955,0.8897,149800000.0
2009-04-14 20:16:00,0.88975,0.8899,0.8897,0.8898,198000000.0
2009-04-14 20:17:00,0.8898,0.89035,0.8898,0.88995,297900000.0
2009-04-14 20:18:00,0.8899,0.89,0.8898,0.8898,116200000.0
2009-04-14 20:19:00,0.8898,0.88995,0.8896,0.8898,206000000.0
2009-04-14 20:20:00,0.8898,0.88995,0.88965,0.8899,302200000.0
2009-04-14 20:21:00,0.8899,0.89005,0.88975,0.88985,165800000.0
2009-04-14 20:22:00,0.88985,0.88995,0.88985,0.8899,87800000.0
2009-04-14 20:23:00,0.8899,0.8901,0.8899,0.8901,89800000.0
2009-04-14 20:24:00,0.8901,0.8903,0.89005,0.8903,166600000.0
2009-04-14 20:25:00,0.8903,0.8904,0.8902,0.89025,243600000.0
2009-04-14 20:26:00,0.89025,0.89035,0.8902,0.8903,177800000.0
2009-04-14 20:27:00,0.8903,0.89035,0.8902,0.89035,126200000.0
2009-04-14 20:28:00,0.89025,0.8904,0.89025,0.8904,123600000.0
2009-04-14 20:29:00,0.89045,0.8905,0.89035,0.89045,143400000.0
2009-04-14 20:30:00,0.8904,0.89055,0.89035,0.8904,142600000.0
2009-04-14 20:31:00,0.8904,0.8906,0.8904,0.8906,119800000.0
2009-04-14 20:32:00,0.8906,0.89065,0.89055,0.89055,168200000.0
2009-04-14 20:33:00,0.89055,0.89055,0.89035,0.89035,113800000.0
2009-04-14 20:34:00,0.89035,0.8905,0.89025,0.8904,219800000.0
2009-04-14 20:35:00,0.8904,0.8904,0.89025,0.8903,123800000.0
2009-04-14 20:36:00,0.89025,0.89045,0.89025,0.8904,81200000.0
2009-04-14 20:37:00,0.8904,0.8905,0.8904,0.8905,92000000.0
2009-04-14 20:38:00,0.8905,0.8905,0.8903,0.8904,76800000.0
2009-04-14 20:39:00,0.8904,0.8905,0.8903,0.89035,176600000.0
2009-04-14 20:40:00,0.8903,0.89035,0.89025,0.8903,92200000.0
2009-04-14 20:41:00,0.8903,0.8903,0.89005,0.8902,149800000.0
2009-04-14 20:42:00,0.8902,0.89025,0.8902,0.89025,25400000.0
2009-04-14 20:43:00,0.89025,0.8903,0.89025,0.8903,37600000.0
2009-04-14 20:44:00,0.8903,0.8903,0.8901,0.8901,95400000.0
2009-04-14 20:45:00,0.8901,0.8902,0.89005,0.8901,165400000.0
2009-04-14 20:46:00,0.8901,0.8904,0.89005,0.8903,208800000.0
2009-04-14 20:47:00,0.8903,0.8903,0.89015,0.8902,78400000.0
2009-04-14 20:48:00,0.8902,0.8904,0.8901,0.89025,193200000.0
2009-04-14 20:49:00,0.8903,0.8903,0.8902,0.8902,84800000.0
2009-04-14 20:50:00,0.8902,0.8904,0.8902,0.8903,93400000.0
2009-04-14 20:51:00,0.89035,0.89035,0.89025,0.8903,75600000.0
2009-04-14 20:52:00,0.8903,0.8903,0.89025,0.89025,71800000.0
2009-04-14 20:53:00,0.89025,0.89035,0.89015,0.89035,115200000.0
2009-04-14 20:54:00,0.89035,0.8904,0.8902,0.8902,149400000.0
2009-04-14 20:55:00,0.89025,0.8904,0.89025,0.89025,177400000.0
2009-04-14 20:56:00,0.89025,0.89035,0.89005,0.89035,165000000.0
2009-04-14 20:57:00,0.89035,0.89035,0.89035,0.89035,50200000.0
2009-04-14 20:58:00,0.89035,0.89035,0.8902,0.8903,210000000.0
2009-04-14 20:59:00,0.89025,0.8903,0.89015,0.89015,196400000.0
2009-04-14 21:00:00,0.8902,0.8902,0.8895,0.88965,472400000.0
2009-04-14 21:01:00,0.88965,0.89,0.88965,0.89,239600001.0
2009-04-14 21:02:00,0.88975,0.8898,0.8896,0.88965,264600000.0
2009-04-14 21:03:00,0.88965,0.88975,0.88955,0.88965,121800000.0
2009-04-14 21:04:00,0.88965,0.88975,0.8895,0.8895,208400000.0
2009-04-14 21:05:00,0.8895,0.88955,0.88945,0.88955,128200000.0
2009-04-14 21:06:00,0.88955,0.8898,0.8895,0.8897,164400000.0
2009-04-14 21:07:00,0.8897,0.8898,0.8895,0.88955,157800000.0
2009-04-14 21:08:00,0.8895,0.88955,0.88945,0.88955,135200000.0
2009-04-14 21:09:00,0.88955,0.8896,0.8895,0.88955,217600000.0
2009-04-14 21:10:00,0.88955,0.8898,0.8895,0.88975,52200000.0
2009-04-14 21:11:00,0.88975,0.88975,0.88965,0.8897,64800000.0
2009-04-14 21:12:00,0.8897,0.88975,0.88955,0.8897,114800000.0
2009-04-14 21:13:00,0.88965,0.88965,0.88955,0.88955,63400000.0
2009-04-14 21:14:00,0.8896,0.8896,0.8891,0.88925,266000000.0
2009-04-14 21:15:00,0.88925,0.8893,0.8892,0.8892,83200000.0
2009-04-14 21:16:00,0.88925,0.88935,0.88925,0.88935,71000000.0
2009-04-14 21:17:00,0.8893,0.88935,0.8892,0.8892,74000000.0
2009-04-14 21:18:00,0.88925,0.8893,0.88925,0.88925,28800000.0
2009-04-14 21:19:00,0.88935,0.8894,0.8892,0.88925,65400000.0
2009-04-14 21:20:00,0.88925,0.8896,0.8892,0.88955,100600000.0
2009-04-14 21:21:00,0.88955,0.88955,0.8894,0.8895,17800000.0
2009-04-14 21:22:00,0.88931,0.88931,0.8891,0.8891,87400000.0
2009-04-14 21:23:00,0.8894,0.88955,0.8894,0.8895,25000000.0
2009-04-14 21:24:00,0.8895,0.8895,0.8895,0.8895,13800000.0
2009-04-14 21:25:00,0.8895,0.8896,0.8895,0.88955,27600000.0
2009-04-14 21:26:00,0.8894,0.88955,0.8894,0.8894,103800000.0
2009-04-14 21:27:00,0.8894,0.8894,0.88925,0.88925,78400000.0
2009-04-14 21:28:00,0.88925,0.8893,0.88925,0.8893,54600000.0
2009-04-14 21:29:00,0.88935,0.88945,0.8893,0.8894,57000000.0
2009-04-14 21:30:00,0.8894,0.8895,0.8894,0.8895,53800000.0
2009-04-14 21:31:00,0.88945,0.88955,0.88935,0.8895,176400000.0
2009-04-14 21:32:00,0.88955,0.88975,0.88955,0.88975,55600000.0
2009-04-14 21:33:00,0.8897,0.88985,0.8896,0.8897,116800000.0
2009-04-14 21:34:00,0.88975,0.89,0.8897,0.88995,109200000.0
2009-04-14 21:35:00,0.88995,0.8901,0.88995,0.89005,171400000.0
2009-04-14 21:36:00,0.89005,0.89005,0.89,0.89,46000000.0
2009-04-14 21:37:00,0.89,0.89,0.8899,0.88995,83000000.0
2009-04-14 21:38:00,0.89,0.89005,0.88995,0.89,80000000.0
2009-04-14 21:39:00,0.89,0.89005,0.88995,0.89,134000000.0
2009-04-14 21:40:00,0.88995,0.89005,0.8899,0.89,114000000.0
2009-04-14 21:41:00,0.89,0.89,0.8899,0.88995,132000000.0
2009-04-14 21:42:00,0.88995,0.88995,0.8899,0.88995,33200000.0
2009-04-14 21:43:00,0.8899,0.89,0.8899,0.89,13400000.0
2009-04-14 21:44:00,0.89,0.8901,0.89,0.89,41200000.0
2009-04-14 21:45:00,0.89,0.89,0.88985,0.88985,55600000.0
2009-04-14 21:46:00,0.88985,0.8901,0.8898,0.89005,176984000.0
2009-04-14 21:47:00,0.89005,0.89005,0.88995,0.88995,76000000.0
2009-04-14 21:48:00,0.89,0.89005,0.8897,0.8898,234200000.0
2009-04-14 21:49:00,0.88975,0.89005,0.88975,0.8899,154600000.0
2009-04-14 21:50:00,0.88995,0.88995,0.8898,0.8899,87400000.0
2009-04-14 21:51:00,0.8899,0.88995,0.88985,0.8899,69400000.0
2009-04-14 21:52:00,0.8899,0.89015,0.8899,0.89015,201600000.0
2009-04-14 21:53:00,0.89015,0.8902,0.89005,0.8901,98800000.0
2009-04-14 21:54:00,0.89005,0.89005,0.88995,0.88995,9900000.0
2009-04-14 21:55:00,0.8901,0.8901,0.88995,0.89005,51600000.0
2009-04-14 21:56:00,0.89,0.89005,0.8899,0.89005,93900000.0
2009-04-14 21:57:00,0.89,0.89,0.8899,0.88995,55900000.0
2009-04-14 21:58:00,0.8899,0.8899,0.8899,0.8899,17200000.0
2009-04-14 21:59:00,0.88995,0.89,0.88995,0.89,12600000.0
2009-04-14 22:00:00,0.88995,0.8901,0.88995,0.89005,104000000.0
2009-04-14 22:01:00,0.89005,0.89005,0.89,0.89005,47800000.0
2009-04-14 22:02:00,0.88995,0.89015,0.88995,0.89005,22600000.0
2009-04-14 22:03:00,0.8901,0.89015,0.89005,0.89015,74800000.0
2009-04-14 22:04:00,0.89015,0.89025,0.89015,0.8902,87800000.0
2009-04-14 22:05:00,0.8902,0.89025,0.89,0.89005,156400000.0
2009-04-14 22:06:00,0.89005,0.89005,0.88995,0.89,70200000.0
2009-04-14 22:07:00,0.89,0.89005,0.8899,0.89005,148399999.0
2009-04-14 22:08:00,0.89005,0.89005,0.89,0.89005,77800000.0
2009-04-14 22:09:00,0.89005,0.8902,0.89005,0.8902,91600000.0
2009-04-14 22:10:00,0.89015,0.8902,0.89,0.8901,95600000.0
2009-04-14 22:11:00,0.8901,0.8901,0.89005,0.89005,24000000.0
2009-04-14 22:12:00,0.8901,0.89015,0.89005,0.8901,16000000.0
2009-04-14 22:13:00,0.8901,0.89045,0.8901,0.8903,259000000.0
2009-04-14 22:14:00,0.89035,0.89045,0.8901,0.89015,148600000.0
2009-04-14 22:15:00,0.89005,0.8903,0.88995,0.8901,130400000.0
2009-04-14 22:16:00,0.89005,0.8904,0.89,0.8901,171300000.0
2009-04-14 22:17:00,0.8903,0.8903,0.8902,0.8903,90600000.0
2009-04-14 22:18:00,0.8903,0.8903,0.8902,0.8902,32800000.0
2009-04-14 22:19:00,0.89025,0.89055,0.8902,0.89035,169200000.0
2009-04-14 22:20:00,0.89045,0.8906,0.8904,0.89045,176800000.0
2009-04-14 22:21:00,0.89045,0.89045,0.89015,0.8902,95200000.0
2009-04-14 22:22:00,0.89025,0.89025,0.89015,0.89015,18800000.0
2009-04-14 22:23:00,0.8902,0.8902,0.89015,0.8902,8200000.0
2009-04-14 22:24:00,0.89025,0.8903,0.89005,0.89005,68000000.0
2009-04-14 22:25:00,0.89005,0.89015,0.89,0.8901,42200000.0
2009-04-14 22:26:00,0.8901,0.8903,0.89005,0.89015,65600000.0
2009-04-14 22:27:00,0.89015,0.89025,0.89015,0.89015,81800000.0
2009-04-14 22:28:00,0.89015,0.8902,0.8901,0.89015,34600000.0
2009-04-14 22:29:00,0.89005,0.89025,0.89005,0.89025,14600000.0
2009-04-14 22:30:00,0.89015,0.89035,0.89015,0.89015,21200000.0
2009-04-14 22:31:00,0.8901,0.8901,0.89,0.89005,68400000.0
2009-04-14 22:32:00,0.89005,0.8901,0.89,0.8901,37000000.0
2009-04-14 22:33:00,0.89005,0.8901,0.89005,0.8901,9200000.0
2009-04-14 22:34:00,0.8901,0.8902,0.8901,0.8901,33400000.0
2009-04-14 22:35:00,0.8901,0.89015,0.8901,0.89015,5000000.0
2009-04-14 22:36:00,0.89015,0.89015,0.8901,0.8901,13800000.0
2009-04-14 22:37:00,0.89015,0.89035,0.89015,0.8903,26600000.0
2009-04-14 22:38:00,0.8902,0.8903,0.89015,0.89015,49400000.0
2009-04-14 22:39:00,0.89025,0.89025,0.89015,0.89015,8400000.0
2009-04-14 22:40:00,0.89015,0.89035,0.89015,0.89025,56200000.0
2009-04-14 22:41:00,0.8902,0.8902,0.8901,0.8901,62400000.0
2009-04-14 22:42:00,0.8902,0.8902,0.8902,0.8902,20800000.0
2009-04-14 22:43:00,0.8902,0.8902,0.8902,0.8902,29400000.0
2009-04-14 22:44:00,0.8902,0.8903,0.8901,0.8901,40800000.0
2009-04-14 22:45:00,0.8901,0.89025,0.8901,0.89015,33400000.0
2009-04-14 22:46:00,0.89015,0.89015,0.8901,0.8901,7000000.0
2009-04-14 22:47:00,0.8901,0.8901,0.89,0.8901,40200000.0
2009-04-14 22:48:00,0.8901,0.8901,0.89005,0.8901,47000000.0
2009-04-14 22:49:00,0.8901,0.8901,0.8901,0.8901,2800000.0
2009-04-14 22:50:00,0.8901,0.8901,0.8901,0.8901,9400000.0
2009-04-14 22:51:00,0.8901,0.89015,0.8901,0.89015,14800000.0
2009-04-14 22:52:00,0.8902,0.8902,0.89015,0.89015,39400000.0
2009-04-14 22:53:00,0.89015,0.8902,0.89015,0.89015,18800000.0
2009-04-14 22:54:00,0.89015,0.89015,0.8901,0.8901,6000000.0
2009-04-14 22:55:00,0.8901,0.8902,0.8901,0.89015,9000000.0
2009-04-14 22:56:00,0.8901,0.89015,0.89,0.89,5600000.0
2009-04-14 22:57:00,0.8901,0.89015,0.89,0.8901,29600000.0
2009-04-14 22:58:00,0.8901,0.89025,0.8901,0.8901,56800000.0
2009-04-14 22:59:00,0.8901,0.8901,0.88995,0.88995,90600000.0
2009-04-14 23:00:00,0.88995,0.88995,0.88985,0.88995,25800000.0
2009-04-14 23:01:00,0.88995,0.88995,0.88995,0.88995,5400000.0
2009-04-14 23:02:00,0.88995,0.89,0.88995,0.88995,13200000.0
2009-04-14 23:03:00,0.88995,0.8901,0.88995,0.89005,31200000.0
2009-04-14 23:04:00,0.8901,0.8901,0.89,0.89005,20200000.0
2009-04-14 23:05:00,0.89005,0.89005,0.89005,0.89005,18800000.0
2009-04-14 23:06:00,0.89005,0.8901,0.89005,0.89005,35400000.0
2009-04-14 23:07:00,0.89005,0.8903,0.88995,0.8902,72600000.0
2009-04-14 23:08:00,0.8903,0.8903,0.89005,0.89015,5400000.0
2009-04-14 23:09:00,0.89005,0.8903,0.88995,0.8901,47200000.0
2009-04-14 23:10:00,0.8901,0.89025,0.89,0.8902,27800000.0
2009-04-14 23:11:00,0.8902,0.89025,0.89005,0.89005,40000000.0
2009-04-14 23:12:00,0.89005,0.8902,0.89,0.8901,44400000.0
2009-04-14 23:13:00,0.89,0.89,0.88995,0.89,13600000.0
2009-04-14 23:14:00,0.89,0.89005,0.89,0.89,30000000.0
2009-04-14 23:15:00,0.89,0.89005,0.89,0.89,23000000.0
2009-04-14 23:16:00,0.89,0.89,0.89,0.89,4000000.0
2009-04-14 23:17:00,0.89,0.8901,0.89,0.8901,5000000.0
2009-04-14 23:18:00,0.8901,0.8901,0.89005,0.8901,8000000.0
2009-04-14 23:19:00,0.8901,0.8901,0.8901,0.8901,3000000.0
2009-04-14 23:20:00,0.8901,0.8901,0.89005,0.89005,5000000.0
2009-04-14 23:21:00,0.8901,0.8905,0.89,0.8904,72600000.0
2009-04-14 23:22:00,0.89025,0.8904,0.89,0.89015,107000000.0
2009-04-14 23:23:00,0.89015,0.89015,0.89,0.89,8400000.0
2009-04-14 23:24:00,0.89005,0.8902,0.89,0.8902,9000000.0
2009-04-14 23:25:00,0.89005,0.8903,0.88995,0.89005,24200000.0
2009-04-14 23:26:00,0.89,0.8902,0.8899,0.88995,82600000.0
2009-04-14 23:27:00,0.88995,0.89,0.88995,0.89,6000000.0
2009-04-14 23:28:00,0.89,0.89005,0.8897,0.8897,31000000.0
2009-04-14 23:29:00,0.8897,0.8899,0.88965,0.88985,125000000.0
2009-04-14 23:30:00,0.88985,0.8901,0.8898,0.89,203400000.0
2009-04-14 23:31:00,0.89,0.89005,0.8899,0.88995,129000000.0
2009-04-14 23:32:00,0.89005,0.89005,0.89005,0.89005,1200000.0
2009-04-14 23:33:00,0.88995,0.8901,0.88975,0.88995,82200000.0
2009-04-14 23:34:00,0.89,0.89005,0.88935,0.88965,95800000.0
2009-04-14 23:35:00,0.88975,0.89035,0.88975,0.89025,37400000.0
2009-04-14 23:36:00,0.8903,0.8903,0.8901,0.8903,52200000.0
2009-04-14 23:37:00,0.8903,0.8903,0.88985,0.89015,31200000.0
2009-04-14 23:38:00,0.8901,0.8904,0.89005,0.89005,34200000.0
2009-04-14 23:39:00,0.8902,0.8904,0.8902,0.8903,19200000.0
2009-04-14 23:40:00,0.8903,0.8904,0.89025,0.8903,13400000.0
2009-04-14 23:41:00,0.8903,0.89035,0.88985,0.8902,28800000.0
2009-04-14 23:42:00,0.89025,0.89035,0.8902,0.8903,14400000.0
2009-04-14 23:43:00,0.89025,0.89035,0.89025,0.89035,3600000.0
2009-04-14 23:44:00,0.89035,0.8905,0.8898,0.89025,77200000.0
2009-04-14 23:45:00,0.89015,0.89025,0.89015,0.89015,10000000.0
2009-04-14 23:46:00,0.89025,0.89025,0.89015,0.89025,8800000.0
2009-04-14 23:47:00,0.8902,0.89025,0.8901,0.89015,16800000.0
2009-04-14 23:48:00,0.89025,0.8903,0.89025,0.8903,22200000.0
2009-04-14 23:49:00,0.8903,0.8903,0.8902,0.8902,22800000.0
2009-04-14 23:50:00,0.89025,0.89025,0.89015,0.89015,13200000.0
2009-04-14 23:51:00,0.8902,0.89025,0.8902,0.8902,4800000.0
2009-04-14 23:52:00,0.89007,0.89007,0.88989,0.89007,35200000.0
2009-04-14 23:53:00,0.89025,0.8904,0.8902,0.8903,54600000.0
2009-04-14 23:54:00,0.89027,0.89031,0.89003,0.89003,259400000.0
2009-04-14 23:55:00,0.89025,0.8905,0.89025,0.8905,9200000.0
2009-04-14 23:56:00,0.8906,0.8909,0.8902,0.8904,40600000.0
2009-04-14 23:57:00,0.8905,0.8905,0.89025,0.8904,133000000.0
2009-04-14 23:58:00,0.89045,0.89075,0.8901,0.8901,115600000.0
2009-04-14 23:59:00,0.89015,0.89025,0.89015,0.89015,4400000.0
2009-04-15 00:00:00,0.89015,0.89025,0.89,0.8901,139800000.0
2009-04-15 00:01:00,0.89035,0.8905,0.8899,0.8899,149200000.0
2009-04-15 00:02:00,0.88985,0.88995,0.88975,0.8898,171600000.0
2009-04-15 00:03:00,0.8898,0.88995,0.8898,0.88985,163200000.0
2009-04-15 00:04:00,0.88985,0.88995,0.88985,0.88995,95000000.0
2009-04-15 00:05:00,0.88973,0.88984,0.88973,0.88983,409000000.0
2009-04-15 00:06:00,0.88985,0.89005,0.88985,0.89,62800000.0
2009-04-15 00:07:00,0.8901,0.89015,0.89005,0.89005,40600000.0
2009-04-15 00:08:00,0.89005,0.8903,0.8897,0.88995,194400000.0
2009-04-15 00:09:00,0.88995,0.88995,0.88995,0.88995,60800000.0
2009-04-15 00:10:00,0.88995,0.88995,0.88995,0.88995,3200000.0
2009-04-15 00:11:00,0.88995,0.88995,0.88995,0.88995,6400000.0
2009-04-15 00:12:00,0.88995,0.88995,0.88995,0.88995,16000000.0
2009-04-15 00:13:00,0.88995,0.88995,0.88995,0.88995,3200000.0
2009-04-15 00:14:00,0.88995,0.88995,0.88995,0.88995,9600000.0
2009-04-15 00:15:00,0.88995,0.88995,0.88995,0.88995,3200000.0
2009-04-15 00:16:00,0.88995,0.88995,0.88995,0.88995,25600000.0
2009-04-15 00:17:00,0.88995,0.88995,0.88995,0.88995,20000000.0
2009-04-15 00:18:00,0.88995,0.88995,0.88995,0.88995,36000000.0
2009-04-15 00:19:00,0.88995,0.88995,0.88995,0.88995,21600000.0
2009-04-15 00:20:00,0.88995,0.88995,0.88995,0.88995,12000000.0
2009-04-15 00:21:00,0.88995,0.88995,0.88995,0.88995,14400000.0
2009-04-15 00:22:00,0.88995,0.88995,0.88995,0.88995,9600000.0
2009-04-15 00:23:00,0.88995,0.88995,0.88995,0.88995,28800000.0
2009-04-15 00:24:00,0.88966,0.88968,0.8895,0.88962,173800000.0
2009-04-15 00:25:00,0.88952,0.88978,0.88952,0.88978,96200000.0
2009-04-15 00:26:00,0.88995,0.88995,0.88995,0.88995,7200000.0
2009-04-15 00:27:00,0.88995,0.88995,0.88985,0.8899,47800000.0
2009-04-15 00:28:00,0.8899,0.89,0.8899,0.88995,108400000.0
2009-04-15 00:29:00,0.88995,0.88995,0.88995,0.88995,12000000.0
2009-04-15 00:30:00,0.88995,0.88995,0.88995,0.88995,33600000.0
2009-04-15 00:31:00,0.88995,0.88995,0.88995,0.88995,21600000.0
2009-04-15 00:32:00,0.88995,0.88995,0.88985,0.88995,98800000.0
2009-04-15 00:33:00,0.88995,0.88995,0.88995,0.88995,24000000.0
2009-04-15 00:34:00,0.88995,0.88995,0.88995,0.88995,24600000.0
2009-04-15 00:35:00,0.88995,0.88995,0.88995,0.88995,4800000.0
2009-04-15 00:36:00,0.88992,0.88992,0.88963,0.88963,139400000.0
2009-04-15 00:37:00,0.88995,0.8901,0.88985,0.88985,57200000.0
2009-04-15 00:38:00,0.88995,0.88995,0.88985,0.88985,21800000.0
2009-04-15 00:39:00,0.88995,0.88995,0.88985,0.8899,20200000.0
2009-04-15 00:40:00,0.88982,0.88983,0.88966,0.88979,57600000.0
2009-04-15 00:41:00,0.88966,0.88989,0.88966,0.88985,153600000.0
2009-04-15 00:42:00,0.8899,0.89015,0.88985,0.88985,131800000.0
2009-04-15 00:43:00,0.88985,0.88985,0.88985,0.88985,37600000.0
2009-04-15 00:44:00,0.88985,0.89,0.88985,0.89,14800000.0
2009-04-15 00:45:00,0.88967,0.88985,0.88962,0.88985,8000000.0
2009-04-15 00:46:00,0.89,0.89,0.89,0.89,22000000.0
2009-04-15 00:47:00,0.89,0.89,0.8899,0.89,116600000.0
2009-04-15 00:48:00,0.88995,0.89005,0.88995,0.89005,8600000.0
2009-04-15 00:49:00,0.88995,0.89005,0.88995,0.89,19000000.0
2009-04-15 00:50:00,0.89,0.89,0.89,0.89,4400000.0
2009-04-15 00:51:00,0.88986,0.88991,0.88977,0.88985,202200000.0
2009-04-15 00:52:00,0.89,0.89,0.89,0.89,22800000.0
2009-04-15 00:53:00,0.89,0.89,0.88995,0.88995,97600000.0
2009-04-15 00:54:00,0.88995,0.89,0.8899,0.88995,186800000.0
2009-04-15 00:55:00,0.88995,0.88995,0.8897,0.88985,47600000.0
2009-04-15 00:56:00,0.88985,0.88995,0.88975,0.8899,50600000.0
2009-04-15 00:57:00,0.8899,0.8902,0.8899,0.8901,118200000.0
2009-04-15 00:58:00,0.89005,0.89025,0.89,0.89,106200000.0
2009-04-15 00:59:00,0.89,0.8901,0.88995,0.89,274600000.0
2009-04-15 01:00:00,0.89,0.8901,0.89,0.8901,129200000.0
2009-04-15 01:01:00,0.8901,0.8901,0.8895,0.88955,151200000.0
2009-04-15 01:02:00,0.88955,0.88965,0.88955,0.8896,178400000.0
2009-04-15 01:03:00,0.8896,0.8897,0.88955,0.8896,260200000.0
2009-04-15 01:04:00,0.8896,0.88965,0.88955,0.88965,103200000.0
2009-04-15 01:05:00,0.88965,0.88965,0.88955,0.88955,64400000.0
2009-04-15 01:06:00,0.88955,0.88965,0.88955,0.8896,48000000.0
2009-04-15 01:07:00,0.8896,0.88965,0.88955,0.8896,130000000.0
2009-04-15 01:08:00,0.8897,0.89,0.8896,0.88995,338800000.0
2009-04-15 01:09:00,0.8899,0.89005,0.8899,0.8899,127800000.0
2009-04-15 01:10:00,0.8899,0.8899,0.8897,0.88975,198200000.0
2009-04-15 01:11:00,0.88975,0.89005,0.88955,0.89005,219000000.0
2009-04-15 01:12:00,0.89005,0.89005,0.8896,0.88965,158400000.0
2009-04-15 01:13:00,0.88965,0.8897,0.88965,0.88965,54800000.0
2009-04-15 01:14:00,0.88965,0.88975,0.88965,0.88965,113200000.0
2009-04-15 01:15:00,0.88965,0.88975,0.8896,0.88975,110000000.0
2009-04-15 01:16:00,0.88975,0.88975,0.8897,0.8897,13400000.0
2009-04-15 01:17:00,0.88975,0.8901,0.88975,0.8898,191200000.0
2009-04-15 01:18:00,0.88975,0.88985,0.88975,0.88975,46600000.0
2009-04-15 01:19:00,0.88975,0.8903,0.8897,0.8903,208600000.0
2009-04-15 01:20:00,0.8903,0.8903,0.8899,0.8899,120800000.0
2009-04-15 01:21:00,0.88985,0.8899,0.8897,0.88975,162400000.0
2009-04-15 01:22:00,0.8898,0.88995,0.8897,0.88995,94800000.0
2009-04-15 01:23:00,0.88985,0.88995,0.88965,0.88995,97400000.0
2009-04-15 01:24:00,0.88995,0.88995,0.8896,0.8896,186600000.0
2009-04-15 01:25:00,0.8896,0.88965,0.8896,0.88965,23600000.0
2009-04-15 01:26:00,0.88965,0.8897,0.88955,0.88955,138400000.0
2009-04-15 01:27:00,0.88955,0.88965,0.88955,0.88965,41800000.0
2009-04-15 01:28:00,0.88955,0.88965,0.88955,0.88955,127800000.0
2009-04-15 01:29:00,0.88955,0.88955,0.88955,0.88955,22800000.0
2009-04-15 01:30:00,0.88955,0.88965,0.88955,0.8896,52200000.0
2009-04-15 01:31:00,0.8896,0.8897,0.8896,0.8897,15000000.0
2009-04-15 01:32:00,0.88965,0.88975,0.88965,0.8897,40400000.0
2009-04-15 01:33:00,0.88975,0.88975,0.88975,0.88975,16400000.0
2009-04-15 01:34:00,0.8898,0.8898,0.8897,0.8898,40200000.0
2009-04-15 01:35:00,0.8898,0.8899,0.88965,0.8898,125200000.0
2009-04-15 01:36:00,0.8897,0.88995,0.8896,0.8896,143000000.0
2009-04-15 01:37:00,0.8896,0.88965,0.8896,0.88965,7200000.0
2009-04-15 01:38:00,0.88965,0.88975,0.88965,0.88965,6600000.0
2009-04-15 01:39:00,0.8896,0.88975,0.8896,0.8896,132800000.0
2009-04-15 01:40:00,0.88975,0.8898,0.88965,0.88965,57800000.0
2009-04-15 01:41:00,0.88965,0.8899,0.88965,0.8897,204600000.0
2009-04-15 01:42:00,0.8897,0.88995,0.88945,0.8898,156400000.0
2009-04-15 01:43:00,0.8898,0.8898,0.8896,0.88965,243600000.0
2009-04-15 01:44:00,0.8896,0.88975,0.88955,0.8896,247000000.0
2009-04-15 01:45:00,0.8896,0.8898,0.88955,0.8896,97200000.0
2009-04-15 01:46:00,0.88965,0.88965,0.88955,0.88955,268399998.0
2009-04-15 01:47:00,0.88955,0.8898,0.8895,0.8895,64600000.0
2009-04-15 01:48:00,0.88965,0.88965,0.88955,0.8896,25000000.0
2009-04-15 01:49:00,0.8896,0.8896,0.8896,0.8896,15000000.0
2009-04-15 01:50:00,0.8896,0.8896,0.8896,0.8896,11600000.0
2009-04-15 01:51:00,0.8896,0.88975,0.8896,0.88965,62200000.0
2009-04-15 01:52:00,0.88965,0.88975,0.8896,0.88975,67600000.0
2009-04-15 01:53:00,0.88961,0.8898,0.88961,0.88963,202600000.0
2009-04-15 01:54:00,0.8898,0.88985,0.88955,0.88985,78400000.0
2009-04-15 01:55:00,0.8898,0.88995,0.88975,0.8898,34400000.0
2009-04-15 01:56:00,0.8897,0.8898,0.88955,0.88955,154000000.0
2009-04-15 01:57:00,0.88955,0.8896,0.88955,0.8896,13200000.0
2009-04-15 01:58:00,0.8896,0.8896,0.8896,0.8896,20600000.0
2009-04-15 01:59:00,0.88955,0.88955,0.88955,0.88955,7000000.0
2009-04-15 02:00:00,0.88955,0.89,0.88955,0.88965,133200000.0
2009-04-15 02:01:00,0.8896,0.8898,0.8896,0.8898,7600000.0
2009-04-15 02:02:00,0.8898,0.8898,0.8897,0.8897,76000000.0
2009-04-15 02:03:00,0.8898,0.8898,0.8898,0.8898,16800000.0
2009-04-15 02:04:00,0.8897,0.8898,0.8897,0.8898,46000000.0
2009-04-15 02:05:00,0.8899,0.89,0.8897,0.8898,493599999.0
2009-04-15 02:06:00,0.88975,0.88995,0.8897,0.88995,216800000.0
2009-04-15 02:07:00,0.88985,0.89005,0.88985,0.89005,373200000.0
2009-04-15 02:08:00,0.88995,0.89015,0.8898,0.89015,526000000.0
2009-04-15 02:09:00,0.89015,0.89025,0.89015,0.89025,213800001.0
2009-04-15 02:10:00,0.8903,0.8903,0.89015,0.89015,175799999.0
2009-04-15 02:11:00,0.8901,0.89035,0.8901,0.8902,195199997.0
2009-04-15 02:12:00,0.8903,0.8903,0.8903,0.8903,33600000.0
2009-04-15 02:13:00,0.8903,0.8903,0.8902,0.8903,127400000.0
2009-04-15 02:14:00,0.8903,0.8903,0.8902,0.8902,82800000.0
2009-04-15 02:15:00,0.8902,0.8902,0.8901,0.8901,130000000.0
2009-04-15 02:16:00,0.8901,0.89015,0.8901,0.89015,144600000.0
2009-04-15 02:17:00,0.89015,0.8902,0.8901,0.8901,203200000.0
2009-04-15 02:18:00,0.8901,0.8903,0.8901,0.89025,118600000.0
2009-04-15 02:19:00,0.89025,0.89025,0.89025,0.89025,7200000.0
2009-04-15 02:20:00,0.8903,0.89035,0.8902,0.8902,18000000.0
2009-04-15 02:21:00,0.8902,0.89025,0.89015,0.8902,82400000.0
2009-04-15 02:22:00,0.8902,0.8903,0.8902,0.89025,110600000.0
2009-04-15 02:23:00,0.89025,0.8903,0.8902,0.89025,60400000.0
2009-04-15 02:24:00,0.8903,0.8903,0.8902,0.8902,65600000.0
2009-04-15 02:25:00,0.8902,0.8902,0.8901,0.8901,272400000.0
2009-04-15 02:26:00,0.8901,0.8902,0.89005,0.8902,269200000.0
2009-04-15 02:27:00,0.8902,0.8905,0.89015,0.89025,183200000.0
2009-04-15 02:28:00,0.89025,0.8903,0.8901,0.8903,240000000.0
2009-04-15 02:29:00,0.89025,0.8903,0.8902,0.8903,88400000.0
2009-04-15 02:30:00,0.8902,0.8902,0.8901,0.8901,135200000.0
2009-04-15 02:31:00,0.8901,0.8902,0.89,0.8901,327200000.0
2009-04-15 02:32:00,0.8901,0.8903,0.89,0.8901,424200000.0
2009-04-15 02:33:00,0.89005,0.8902,0.89005,0.8901,255200000.0
2009-04-15 02:34:00,0.8901,0.8903,0.8901,0.8901,197600000.0
2009-04-15 02:35:00,0.8901,0.8902,0.8901,0.8902,82400000.0
2009-04-15 02:36:00,0.8902,0.89025,0.8901,0.8902,210200000.0
2009-04-15 02:37:00,0.8901,0.8903,0.8901,0.8902,84400000.0
2009-04-15 02:38:00,0.8902,0.8903,0.8902,0.89025,197400000.0
2009-04-15 02:39:00,0.8903,0.8903,0.89025,0.8903,34600000.0
2009-04-15 02:40:00,0.89035,0.89035,0.89005,0.89015,387200000.0
2009-04-15 02:41:00,0.89015,0.8902,0.8901,0.8901,263200000.0
2009-04-15 02:42:00,0.89005,0.8902,0.89005,0.8902,374800000.0
2009-04-15 02:43:00,0.8902,0.89025,0.89,0.8901,229000000.0
2009-04-15 02:44:00,0.8901,0.89015,0.8898,0.89015,428600000.0
2009-04-15 02:45:00,0.89005,0.8902,0.8898,0.88995,360000000.0
2009-04-15 02:46:00,0.89015,0.8903,0.88995,0.89015,174600000.0
2009-04-15 02:47:00,0.89015,0.89035,0.88985,0.88995,69800000.0
2009-04-15 02:48:00,0.88995,0.89,0.88985,0.88995,77600000.0
2009-04-15 02:49:00,0.88995,0.89,0.8897,0.88985,237800000.0
2009-04-15 02:50:00,0.88985,0.88985,0.8897,0.8898,101400000.0
2009-04-15 02:51:00,0.8898,0.8898,0.88975,0.88975,72000000.0
2009-04-15 02:52:00,0.88975,0.8899,0.88975,0.88975,82400000.0
2009-04-15 02:53:00,0.88975,0.8899,0.8897,0.8899,66200000.0
2009-04-15 02:54:00,0.88995,0.88995,0.88975,0.8899,168600000.0
2009-04-15 02:55:00,0.89,0.89,0.88975,0.8898,288200000.0
2009-04-15 02:56:00,0.8898,0.89,0.88975,0.88975,377800000.0
2009-04-15 02:57:00,0.88975,0.8899,0.88965,0.88965,241200000.0
2009-04-15 02:58:00,0.88965,0.88985,0.88965,0.88985,321200001.0
2009-04-15 02:59:00,0.8898,0.8899,0.88975,0.8899,200200000.0
2009-04-15 03:00:00,0.8899,0.88995,0.88955,0.8896,550799999.0
2009-04-15 03:01:00,0.88965,0.88975,0.88945,0.88945,398600000.0
2009-04-15 03:02:00,0.88945,0.88955,0.8893,0.8894,321200000.0
2009-04-15 03:03:00,0.8894,0.88955,0.8892,0.8893,323400000.0
2009-04-15 03:04:00,0.8894,0.8894,0.8893,0.8893,101800000.0
2009-04-15 03:05:00,0.8893,0.88945,0.88925,0.88925,277400000.0
2009-04-15 03:06:00,0.8892,0.8893,0.88905,0.8891,425400000.0
2009-04-15 03:07:00,0.8891,0.88915,0.8889,0.889,482799997.0
2009-04-15 03:08:00,0.889,0.889,0.8888,0.88885,377200000.0
2009-04-15 03:09:00,0.88885,0.88885,0.8887,0.8887,158600000.0
2009-04-15 03:10:00,0.8887,0.88885,0.88865,0.88865,399599998.0
2009-04-15 03:11:00,0.8887,0.88875,0.8886,0.88875,84400000.0
2009-04-15 03:12:00,0.8887,0.8888,0.8886,0.88865,352600000.0
2009-04-15 03:13:00,0.88865,0.8888,0.8886,0.88865,544600001.0
2009-04-15 03:14:00,0.88865,0.88865,0.8879,0.88795,724999999.0
2009-04-15 03:15:00,0.88795,0.8882,0.88795,0.88795,155000000.0
2009-04-15 03:16:00,0.8879,0.8883,0.8879,0.8883,197800000.0
2009-04-15 03:17:00,0.8883,0.8883,0.88825,0.8883,34400000.0
2009-04-15 03:18:00,0.8883,0.8883,0.88825,0.8883,71600000.0
2009-04-15 03:19:00,0.8883,0.8884,0.88815,0.8884,220000000.0
2009-04-15 03:20:00,0.88835,0.8884,0.88815,0.88815,186400000.0
2009-04-15 03:21:00,0.8882,0.88835,0.88815,0.88825,205199999.0
2009-04-15 03:22:00,0.88825,0.88855,0.88805,0.88815,182200000.0
2009-04-15 03:23:00,0.8882,0.8885,0.88815,0.88835,308200000.0
2009-04-15 03:24:00,0.8884,0.88845,0.8883,0.8884,330200000.0
2009-04-15 03:25:00,0.8884,0.8888,0.88835,0.88875,384800000.0
2009-04-15 03:26:00,0.88875,0.8892,0.88845,0.88895,334600000.0
2009-04-15 03:27:00,0.88895,0.88915,0.8887,0.8887,266600000.0
2009-04-15 03:28:00,0.8887,0.8887,0.8884,0.88845,198200000.0
2009-04-15 03:29:00,0.88845,0.8885,0.88835,0.88845,263599999.0
2009-04-15 03:30:00,0.8885,0.8885,0.8884,0.8885,318000000.0
2009-04-15 03:31:00,0.8886,0.88885,0.88845,0.8885,262200000.0
2009-04-15 03:32:00,0.8884,0.8886,0.88795,0.8884,553300000.0
2009-04-15 03:33:00,0.88825,0.88825,0.88795,0.88825,62100000.0
2009-04-15 03:34:00,0.8882,0.88825,0.88795,0.888,121600000.0
2009-04-15 03:35:00,0.88805,0.8883,0.888,0.8882,143400000.0
2009-04-15 03:36:00,0.8883,0.88835,0.88825,0.88835,21800000.0
2009-04-15 03:37:00,0.88835,0.88835,0.888,0.88815,188600000.0
2009-04-15 03:38:00,0.88815,0.88845,0.8881,0.8883,162400000.0
2009-04-15 03:39:00,0.8883,0.88835,0.8881,0.88815,121000000.0
2009-04-15 03:40:00,0.88815,0.8885,0.88815,0.8885,63200000.0
2009-04-15 03:41:00,0.8885,0.88855,0.88845,0.88855,36400000.0
2009-04-15 03:42:00,0.88855,0.8887,0.8884,0.8886,171000000.0
2009-04-15 03:43:00,0.88875,0.88895,0.8884,0.88885,286400000.0
2009-04-15 03:44:00,0.88895,0.88905,0.8889,0.88905,320000000.0
2009-04-15 03:45:00,0.889,0.88935,0.8889,0.88925,529600000.0
2009-04-15 03:46:00,0.8892,0.89005,0.88915,0.88975,416800000.0
2009-04-15 03:47:00,0.8898,0.89045,0.88915,0.89025,552599998.0
2009-04-15 03:48:00,0.8902,0.8908,0.89005,0.8907,694800000.0
2009-04-15 03:49:00,0.89075,0.89115,0.8904,0.8906,377300001.0
2009-04-15 03:50:00,0.8906,0.89095,0.88995,0.8901,217000000.0
2009-04-15 03:51:00,0.8901,0.8901,0.8892,0.8893,546200000.0
2009-04-15 03:52:00,0.8894,0.8894,0.88895,0.88905,301400000.0
2009-04-15 03:53:00,0.88905,0.88935,0.88895,0.8892,269400000.0
2009-04-15 03:54:00,0.88925,0.88925,0.8891,0.8891,99800000.0
2009-04-15 03:55:00,0.8891,0.88915,0.889,0.889,254200000.0
2009-04-15 03:56:00,0.88905,0.88965,0.889,0.88955,591199999.0
2009-04-15 03:57:00,0.8897,0.8898,0.88905,0.8897,418800000.0
2009-04-15 03:58:00,0.8897,0.8903,0.8892,0.88925,258600000.0
2009-04-15 03:59:00,0.8894,0.8895,0.8892,0.88925,265400000.0
2009-04-15 04:00:00,0.8892,0.88935,0.8891,0.8891,256600000.0
2009-04-15 04:01:00,0.8891,0.88915,0.88905,0.88905,115200000.0
2009-04-15 04:02:00,0.8891,0.88935,0.889,0.8891,320200000.0
2009-04-15 04:03:00,0.8891,0.8891,0.889,0.88905,260600000.0
2009-04-15 04:04:00,0.88905,0.8893,0.88895,0.88905,358000000.0
2009-04-15 04:05:00,0.88905,0.88905,0.88895,0.88905,425600000.0
2009-04-15 04:06:00,0.889,0.88905,0.88895,0.88905,124800001.0
2009-04-15 04:07:00,0.88905,0.88915,0.88895,0.88905,417000001.0
2009-04-15 04:08:00,0.8891,0.8892,0.8891,0.8892,150400000.0
2009-04-15 04:09:00,0.88915,0.8892,0.8891,0.8892,61800000.0
2009-04-15 04:10:00,0.88925,0.88935,0.8892,0.88935,84600000.0
2009-04-15 04:11:00,0.88925,0.8894,0.88925,0.8893,76200000.0
2009-04-15 04:12:00,0.8893,0.8893,0.8892,0.88925,75400000.0
2009-04-15 04:13:00,0.8892,0.88975,0.88915,0.8893,178800000.0
2009-04-15 04:14:00,0.8893,0.8895,0.8893,0.8895,94600000.0
2009-04-15 04:15:00,0.8895,0.8896,0.8894,0.8896,185400000.0
2009-04-15 04:16:00,0.8896,0.8896,0.88955,0.88955,10400000.0
2009-04-15 04:17:00,0.88945,0.8896,0.88945,0.88945,310400000.0
2009-04-15 04:18:00,0.88945,0.8896,0.88945,0.88955,143400000.0
2009-04-15 04:19:00,0.88965,0.88965,0.8894,0.8895,65000000.0
2009-04-15 04:20:00,0.8894,0.8897,0.88925,0.8895,320600000.0
2009-04-15 04:21:00,0.8895,0.8896,0.8895,0.8896,115000000.0
2009-04-15 04:22:00,0.88965,0.8899,0.88965,0.88965,161400000.0
2009-04-15 04:23:00,0.88965,0.88995,0.8896,0.8899,206400000.0
2009-04-15 04:24:00,0.8897,0.8899,0.8897,0.8898,383800000.0
2009-04-15 04:25:00,0.8898,0.88985,0.8897,0.88975,328400000.0
2009-04-15 04:26:00,0.88975,0.8898,0.8896,0.88975,94800000.0
2009-04-15 04:27:00,0.8898,0.88995,0.8898,0.8898,20000000.0
2009-04-15 04:28:00,0.8898,0.88995,0.8896,0.8899,39800000.0
2009-04-15 04:29:00,0.88975,0.88975,0.8897,0.8897,11000000.0
2009-04-15 04:30:00,0.8897,0.88995,0.88955,0.88955,99800000.0
2009-04-15 04:31:00,0.8896,0.8897,0.8896,0.8897,74200000.0
2009-04-15 04:32:00,0.8897,0.8897,0.88965,0.8897,61800000.0
2009-04-15 04:33:00,0.8897,0.8897,0.88945,0.8896,106400000.0
2009-04-15 04:34:00,0.8896,0.8896,0.88945,0.88955,51800000.0
2009-04-15 04:35:00,0.88955,0.8901,0.88935,0.89,306400000.0
2009-04-15 04:36:00,0.89,0.89015,0.8895,0.8895,240400000.0
2009-04-15 04:37:00,0.88955,0.88985,0.8895,0.8896,134600000.0
2009-04-15 04:38:00,0.8896,0.8897,0.8896,0.88965,116400000.0
2009-04-15 04:39:00,0.8897,0.89005,0.8897,0.8898,159800000.0
2009-04-15 04:40:00,0.8898,0.8898,0.8895,0.8895,358800000.0
2009-04-15 04:41:00,0.8895,0.8899,0.8895,0.8899,202999998.0
2009-04-15 04:42:00,0.8899,0.89015,0.8899,0.89,198200000.0
2009-04-15 04:43:00,0.88995,0.88995,0.88965,0.8897,146000000.0
2009-04-15 04:44:00,0.88965,0.8899,0.88965,0.88985,216800000.0
2009-04-15 04:45:00,0.88975,0.89,0.88975,0.88985,242600000.0
2009-04-15 04:46:00,0.8899,0.8903,0.8898,0.8902,177600000.0
2009-04-15 04:47:00,0.8902,0.8904,0.88995,0.88995,387200000.0
2009-04-15 04:48:00,0.88995,0.88995,0.88985,0.8899,24000000.0
2009-04-15 04:49:00,0.88995,0.89005,0.88985,0.8899,188000000.0
2009-04-15 04:50:00,0.8899,0.89045,0.88975,0.8902,286800000.0
2009-04-15 04:51:00,0.8902,0.89025,0.89,0.89,235800000.0
2009-04-15 04:52:00,0.89,0.89005,0.88995,0.89,63000000.0
2009-04-15 04:53:00,0.89015,0.89015,0.88955,0.8897,240000000.0
2009-04-15 04:54:00,0.8897,0.8899,0.88965,0.8899,137800000.0
2009-04-15 04:55:00,0.8899,0.8899,0.88975,0.88975,48400000.0
2009-04-15 04:56:00,0.8898,0.88985,0.8897,0.8897,155200000.0
2009-04-15 04:57:00,0.8897,0.88975,0.8897,0.88975,54600000.0
2009-04-15 04:58:00,0.88975,0.89005,0.88975,0.89005,34000000.0
2009-04-15 04:59:00,0.89005,0.89005,0.8898,0.8898,61800000.0
2009-04-15 05:00:00,0.8898,0.89,0.8897,0.88995,241400000.0
2009-04-15 05:01:00,0.88995,0.8903,0.88995,0.8902,102200000.0
2009-04-15 05:02:00,0.8902,0.89035,0.8899,0.89005,74800000.0
2009-04-15 05:03:00,0.89005,0.8904,0.89005,0.8902,95800000.0
2009-04-15 05:04:00,0.8902,0.8903,0.8902,0.89025,9600000.0
2009-04-15 05:05:00,0.8903,0.8904,0.8901,0.8902,238000000.0
2009-04-15 05:06:00,0.8902,0.89025,0.89015,0.8902,87600000.0
2009-04-15 05:07:00,0.89025,0.8905,0.89015,0.89025,10000000.0
2009-04-15 05:08:00,0.89025,0.89025,0.88985,0.88985,184000000.0
2009-04-15 05:09:00,0.88985,0.88995,0.88985,0.8899,78400000.0
2009-04-15 05:10:00,0.8899,0.89005,0.8898,0.88985,129800000.0
2009-04-15 05:11:00,0.88985,0.88995,0.88975,0.88985,203800000.0
2009-04-15 05:12:00,0.88985,0.89,0.88985,0.89,99000000.0
2009-04-15 05:13:00,0.89,0.89005,0.8899,0.89,128600000.0
2009-04-15 05:14:00,0.89005,0.89025,0.89,0.8902,88600000.0
2009-04-15 05:15:00,0.89015,0.8903,0.89005,0.89025,228600000.0
2009-04-15 05:16:00,0.89025,0.8903,0.8901,0.8902,144000000.0
2009-04-15 05:17:00,0.8903,0.8903,0.8901,0.89015,93800000.0
2009-04-15 05:18:00,0.89015,0.89025,0.8901,0.89015,70600000.0
2009-04-15 05:19:00,0.89015,0.8903,0.89015,0.8903,32000000.0
2009-04-15 05:20:00,0.8902,0.8903,0.8902,0.8903,63600000.0
2009-04-15 05:21:00,0.89035,0.89045,0.8902,0.8902,85400000.0
2009-04-15 05:22:00,0.8902,0.89025,0.89015,0.8902,57200000.0
2009-04-15 05:23:00,0.8902,0.8904,0.8902,0.8903,95200000.0
2009-04-15 05:24:00,0.89035,0.8905,0.89035,0.89035,77200000.0
2009-04-15 05:25:00,0.89035,0.8904,0.8903,0.8904,89600000.0
2009-04-15 05:26:00,0.89045,0.8906,0.89035,0.8904,144600000.0
2009-04-15 05:27:00,0.89035,0.89045,0.8903,0.89035,51600000.0
2009-04-15 05:28:00,0.8903,0.89045,0.89025,0.89035,150600000.0
2009-04-15 05:29:00,0.89035,0.8904,0.89025,0.8904,101600000.0
2009-04-15 05:30:00,0.8903,0.89045,0.8903,0.8904,51400000.0
2009-04-15 05:31:00,0.8904,0.8905,0.8904,0.8904,67000000.0
2009-04-15 05:32:00,0.8904,0.89045,0.89035,0.8904,73800000.0
2009-04-15 05:33:00,0.8904,0.8905,0.89035,0.89035,48200000.0
2009-04-15 05:34:00,0.8904,0.8904,0.89025,0.89025,167800000.0
2009-04-15 05:35:00,0.8902,0.8904,0.8902,0.89035,81000000.0
2009-04-15 05:36:00,0.8904,0.89045,0.8903,0.89045,156000001.0
2009-04-15 05:37:00,0.89045,0.89055,0.89035,0.89045,167600000.0
2009-04-15 05:38:00,0.8905,0.89055,0.8903,0.89045,170400000.0
2009-04-15 05:39:00,0.89045,0.89045,0.89035,0.89045,72200000.0
2009-04-15 05:40:00,0.89045,0.89045,0.8902,0.8903,250800000.0
2009-04-15 05:41:00,0.89035,0.8905,0.89035,0.8904,107600000.0
2009-04-15 05:42:00,0.89035,0.8904,0.89025,0.8904,124400000.0
2009-04-15 05:43:00,0.8904,0.8904,0.89015,0.8902,17000000.0
2009-04-15 05:44:00,0.8902,0.8902,0.8902,0.8902,4800000.0
2009-04-15 05:45:00,0.89015,0.89045,0.89015,0.89045,28000000.0
2009-04-15 05:46:00,0.8904,0.89045,0.8903,0.8904,96000000.0
2009-04-15 05:47:00,0.8904,0.8908,0.8904,0.8906,186800000.0
2009-04-15 05:48:00,0.89055,0.89065,0.8905,0.8906,93200000.0
2009-04-15 05:49:00,0.89065,0.8908,0.8904,0.89045,146400000.0
2009-04-15 05:50:00,0.89045,0.89045,0.89025,0.89025,127400000.0
2009-04-15 05:51:00,0.89025,0.8906,0.89015,0.89045,164200000.0
2009-04-15 05:52:00,0.89045,0.8905,0.8903,0.8904,102400000.0
2009-04-15 05:53:00,0.8905,0.8905,0.8904,0.89045,9000000.0
2009-04-15 05:54:00,0.8904,0.8905,0.8904,0.8904,76400000.0
2009-04-15 05:55:00,0.8905,0.8905,0.89025,0.8903,69800000.0
2009-04-15 05:56:00,0.89035,0.8904,0.89025,0.89035,17200000.0
2009-04-15 05:57:00,0.8903,0.89045,0.8903,0.8904,106000000.0
2009-04-15 05:58:00,0.8904,0.8904,0.89035,0.89035,52400000.0
2009-04-15 05:59:00,0.89035,0.89045,0.89005,0.89025,78400000.0
2009-04-15 06:00:00,0.8902,0.89025,0.89005,0.89015,68800000.0
2009-04-15 06:01:00,0.89015,0.8902,0.88995,0.8902,142400000.0
2009-04-15 06:02:00,0.89015,0.8902,0.8901,0.8902,137500000.0
2009-04-15 06:03:00,0.89025,0.89045,0.89,0.89,212400000.0
2009-04-15 06:04:00,0.89005,0.89015,0.88995,0.88995,13200000.0
2009-04-15 06:05:00,0.88995,0.89005,0.88995,0.89005,15200000.0
2009-04-15 06:06:00,0.8901,0.8901,0.88985,0.88985,29200000.0
2009-04-15 06:07:00,0.8899,0.89,0.8898,0.88985,20200000.0
2009-04-15 06:08:00,0.88985,0.8899,0.88975,0.88985,83600000.0
2009-04-15 06:09:00,0.8899,0.8901,0.8899,0.8901,168600000.0
2009-04-15 06:10:00,0.89005,0.8902,0.89005,0.89015,107600000.0
2009-04-15 06:11:00,0.8901,0.89025,0.8901,0.8902,33200000.0
2009-04-15 06:12:00,0.8902,0.8902,0.8901,0.8902,25600000.0
2009-04-15 06:13:00,0.8902,0.89035,0.89015,0.89035,51400000.0
2009-04-15 06:14:00,0.89035,0.89035,0.89015,0.89015,109600000.0
2009-04-15 06:15:00,0.89025,0.89025,0.8896,0.88995,121800000.0
2009-04-15 06:16:00,0.88995,0.89035,0.88985,0.8903,101200000.0
2009-04-15 06:17:00,0.8903,0.8904,0.8903,0.8903,198400000.0
2009-04-15 06:18:00,0.8903,0.8904,0.89025,0.89025,103600000.0
2009-04-15 06:19:00,0.89025,0.8903,0.89,0.89005,188400000.0
2009-04-15 06:20:00,0.8901,0.8901,0.8898,0.88995,140600000.0
2009-04-15 06:21:00,0.89,0.89045,0.88975,0.89,226000000.0
2009-04-15 06:22:00,0.8901,0.8901,0.8899,0.89,147800000.0
2009-04-15 06:23:00,0.89005,0.89035,0.89005,0.8901,112200000.0
2009-04-15 06:24:00,0.89015,0.8902,0.89005,0.8901,55200000.0
2009-04-15 06:25:00,0.8901,0.89015,0.88995,0.89,45800000.0
2009-04-15 06:26:00,0.89005,0.8903,0.88995,0.8903,43000000.0
2009-04-15 06:27:00,0.8902,0.8904,0.8901,0.8904,147400000.0
2009-04-15 06:28:00,0.8903,0.8904,0.8902,0.8902,62500000.0
2009-04-15 06:29:00,0.8902,0.89035,0.8901,0.89025,154600000.0
2009-04-15 06:30:00,0.8903,0.8904,0.8901,0.89015,273800000.0
2009-04-15 06:31:00,0.89015,0.89045,0.89015,0.89025,166400000.0
2009-04-15 06:32:00,0.89025,0.89035,0.8901,0.8903,438400000.0
2009-04-15 06:33:00,0.8903,0.8905,0.89025,0.8903,177000000.0
2009-04-15 06:34:00,0.89025,0.8906,0.8902,0.89035,143600000.0
2009-04-15 06:35:00,0.8907,0.8907,0.89045,0.8905,231800000.0
2009-04-15 06:36:00,0.8905,0.89065,0.8899,0.8899,149800000.0
2009-04-15 06:37:00,0.8899,0.8901,0.88985,0.89005,169000000.0
2009-04-15 06:38:00,0.89005,0.8903,0.89,0.89005,133000000.0
2009-04-15 06:39:00,0.8901,0.8902,0.89005,0.8902,86600000.0
2009-04-15 06:40:00,0.89015,0.8903,0.8899,0.89015,268600000.0
2009-04-15 06:41:00,0.89015,0.8904,0.89015,0.89015,192400000.0
2009-04-15 06:42:00,0.8902,0.8904,0.8902,0.8903,134600000.0
2009-04-15 06:43:00,0.8903,0.89045,0.8902,0.89025,266200000.0
2009-04-15 06:44:00,0.89025,0.89065,0.89025,0.8905,172200000.0
2009-04-15 06:45:00,0.8905,0.89075,0.8905,0.89065,137600000.0
2009-04-15 06:46:00,0.89075,0.89095,0.89065,0.89075,333800000.0
2009-04-15 06:47:00,0.89075,0.89125,0.89075,0.8909,255400000.0
2009-04-15 06:48:00,0.891,0.89115,0.89085,0.8909,167800000.0
2009-04-15 06:49:00,0.89085,0.8909,0.89065,0.89065,361800000.0
2009-04-15 06:50:00,0.89075,0.8908,0.8906,0.8908,114000000.0
2009-04-15 06:51:00,0.8907,0.89085,0.8906,0.89085,161200000.0
2009-04-15 06:52:00,0.89085,0.89115,0.8908,0.8908,180600000.0
2009-04-15 06:53:00,0.8908,0.891,0.8907,0.89075,28000000.0
2009-04-15 06:54:00,0.8907,0.891,0.89065,0.8909,155400000.0
2009-04-15 06:55:00,0.8909,0.8909,0.8907,0.8907,53000000.0
2009-04-15 06:56:00,0.8907,0.89075,0.8907,0.89075,8000000.0
2009-04-15 06:57:00,0.8908,0.891,0.89075,0.89095,19200000.0
2009-04-15 06:58:00,0.89085,0.89105,0.89085,0.89095,95000000.0
2009-04-15 06:59:00,0.891,0.8911,0.89085,0.89085,146200000.0
2009-04-15 07:00:00,0.891,0.891,0.8907,0.8907,183000000.0
2009-04-15 07:01:00,0.8907,0.89085,0.8906,0.8906,219400000.0
2009-04-15 07:02:00,0.89065,0.89065,0.8905,0.8906,225200000.0
2009-04-15 07:03:00,0.89065,0.89075,0.89025,0.89055,240200000.0
2009-04-15 07:04:00,0.89055,0.89055,0.8903,0.89045,205800000.0
2009-04-15 07:05:00,0.89035,0.8905,0.8903,0.89045,122400000.0
2009-04-15 07:06:00,0.89045,0.8906,0.8904,0.89055,85600000.0
2009-04-15 07:07:00,0.8905,0.8907,0.8904,0.89055,294600000.0
2009-04-15 07:08:00,0.89055,0.8906,0.89045,0.8906,64600000.0
2009-04-15 07:09:00,0.8906,0.89075,0.8905,0.8907,177000000.0
2009-04-15 07:10:00,0.8907,0.8907,0.8904,0.8905,58600000.0
2009-04-15 07:11:00,0.8905,0.8905,0.8904,0.89045,70600000.0
2009-04-15 07:12:00,0.89045,0.8906,0.8904,0.89055,108000000.0
2009-04-15 07:13:00,0.89055,0.89085,0.8904,0.89045,128000000.0
2009-04-15 07:14:00,0.8905,0.89075,0.8905,0.89075,93000000.0
2009-04-15 07:15:00,0.89075,0.891,0.89065,0.89075,61400000.0
2009-04-15 07:16:00,0.89075,0.89075,0.89075,0.89075,46200000.0
2009-04-15 07:17:00,0.89075,0.89075,0.8904,0.8904,26000000.0
2009-04-15 07:18:00,0.8904,0.8904,0.8902,0.89025,17600000.0
2009-04-15 07:19:00,0.8903,0.89055,0.89025,0.89055,35200000.0
2009-04-15 07:20:00,0.8905,0.89075,0.8905,0.8907,120400000.0
2009-04-15 07:21:00,0.89065,0.89075,0.8906,0.89075,167400000.0
2009-04-15 07:22:00,0.89075,0.89075,0.89065,0.8907,117000000.0
2009-04-15 07:23:00,0.89065,0.89075,0.89065,0.89075,140400000.0
2009-04-15 07:24:00,0.89075,0.89075,0.8905,0.8906,167200000.0
2009-04-15 07:25:00,0.89055,0.89055,0.89055,0.89055,1600000.0
2009-04-15 07:26:00,0.89055,0.89055,0.89045,0.89045,9200000.0
2009-04-15 07:27:00,0.89045,0.8905,0.8901,0.8905,104000000.0
2009-04-15 07:28:00,0.8905,0.8908,0.89045,0.8907,139000000.0
2009-04-15 07:29:00,0.89075,0.8908,0.89055,0.8907,182800000.0
2009-04-15 07:30:00,0.8907,0.8908,0.8906,0.8907,77000000.0
2009-04-15 07:31:00,0.8907,0.8907,0.89045,0.8906,182200000.0
2009-04-15 07:32:00,0.8906,0.8906,0.8905,0.8905,34000000.0
2009-04-15 07:33:00,0.8905,0.8906,0.89045,0.89045,84800000.0
2009-04-15 07:34:00,0.89045,0.89055,0.89035,0.8904,297600000.0
2009-04-15 07:35:00,0.8904,0.89045,0.89,0.89015,258000000.0
2009-04-15 07:36:00,0.89015,0.89015,0.88995,0.8901,279800000.0
2009-04-15 07:37:00,0.8901,0.89035,0.8901,0.8902,180800000.0
2009-04-15 07:38:00,0.8902,0.8904,0.8901,0.8901,177400000.0
2009-04-15 07:39:00,0.8901,0.89035,0.8901,0.89035,28600000.0
2009-04-15 07:40:00,0.89035,0.8906,0.89025,0.8903,152000000.0
2009-04-15 07:41:00,0.8903,0.89045,0.8903,0.8904,52800000.0
2009-04-15 07:42:00,0.8904,0.8905,0.8904,0.8905,76400000.0
2009-04-15 07:43:00,0.89045,0.89055,0.8904,0.8904,177800000.0
2009-04-15 07:44:00,0.8904,0.89045,0.89035,0.8904,101400000.0
2009-04-15 07:45:00,0.8904,0.89055,0.8904,0.89055,52400000.0
2009-04-15 07:46:00,0.8905,0.89055,0.8902,0.89025,46000000.0
2009-04-15 07:47:00,0.89025,0.89025,0.89025,0.89025,158600000.0
2009-04-15 07:48:00,0.8904,0.89045,0.8902,0.8904,125200000.0
2009-04-15 07:49:00,0.8903,0.89045,0.8902,0.8902,156800000.0
2009-04-15 07:50:00,0.89025,0.8903,0.89015,0.89015,267800001.0
2009-04-15 07:51:00,0.8902,0.89035,0.89015,0.8903,107000000.0
2009-04-15 07:52:00,0.8902,0.8904,0.8902,0.8902,118400000.0
2009-04-15 07:53:00,0.8903,0.89035,0.8902,0.8903,114800000.0
2009-04-15 07:54:00,0.8902,0.89035,0.89015,0.89025,204400000.0
2009-04-15 07:55:00,0.8903,0.8903,0.89015,0.89015,86600000.0
2009-04-15 07:56:00,0.89015,0.8903,0.89015,0.8903,104000000.0
2009-04-15 07:57:00,0.8903,0.8903,0.89015,0.89015,220200000.0
2009-04-15 07:58:00,0.89025,0.89025,0.89015,0.89015,132800000.0
2009-04-15 07:59:00,0.89015,0.8903,0.89015,0.89015,158200000.0
2009-04-15 08:00:00,0.89015,0.8905,0.89015,0.89045,271800000.0
2009-04-15 08:01:00,0.89035,0.8907,0.8903,0.8906,262000000.0
2009-04-15 08:02:00,0.8906,0.8906,0.8904,0.89045,206800000.0
2009-04-15 08:03:00,0.89045,0.8908,0.89045,0.8907,351800000.0
2009-04-15 08:04:00,0.8907,0.89095,0.8907,0.8908,378600000.0
2009-04-15 08:05:00,0.89095,0.89095,0.8905,0.89065,313200000.0
2009-04-15 08:06:00,0.8906,0.8907,0.8905,0.8906,221000000.0
2009-04-15 08:07:00,0.8906,0.8907,0.8906,0.8907,119800000.0
2009-04-15 08:08:00,0.8907,0.89085,0.8905,0.89055,123400000.0
2009-04-15 08:09:00,0.89055,0.8908,0.89055,0.89075,335400000.0
2009-04-15 08:10:00,0.89075,0.89085,0.8905,0.8906,121400000.0
2009-04-15 08:11:00,0.89055,0.8907,0.89055,0.8906,205600000.0
2009-04-15 08:12:00,0.89065,0.89065,0.89055,0.8906,239400000.0
2009-04-15 08:13:00,0.8906,0.8908,0.8906,0.89065,264000000.0
2009-04-15 08:14:00,0.89065,0.89075,0.89065,0.89065,218400000.0
2009-04-15 08:15:00,0.89065,0.8908,0.89065,0.89065,295000000.0
2009-04-15 08:16:00,0.89065,0.89075,0.8906,0.89075,146400000.0
2009-04-15 08:17:00,0.89065,0.89115,0.89065,0.89115,190200000.0
2009-04-15 08:18:00,0.89115,0.8914,0.89095,0.8913,475000000.0
2009-04-15 08:19:00,0.8914,0.89155,0.89125,0.8913,324800000.0
2009-04-15 08:20:00,0.8913,0.8915,0.89125,0.89125,553400001.0
2009-04-15 08:21:00,0.89125,0.8913,0.89115,0.8912,201400001.0
2009-04-15 08:22:00,0.89125,0.89125,0.8908,0.89095,336400000.0
2009-04-15 08:23:00,0.89095,0.89095,0.8904,0.8906,536800000.0
2009-04-15 08:24:00,0.8907,0.89095,0.8906,0.89075,104200000.0
2009-04-15 08:25:00,0.8907,0.89085,0.8906,0.8907,130600000.0
2009-04-15 08:26:00,0.8907,0.89085,0.8906,0.8908,190600002.0
2009-04-15 08:27:00,0.89075,0.8909,0.8907,0.89075,232800000.0
2009-04-15 08:28:00,0.8908,0.89095,0.89065,0.89065,451000000.0
2009-04-15 08:29:00,0.8907,0.8909,0.8907,0.8909,64800000.0
2009-04-15 08:30:00,0.8909,0.89095,0.8906,0.89075,207800000.0
2009-04-15 08:31:00,0.89075,0.89075,0.89045,0.8905,341800000.0
2009-04-15 08:32:00,0.8905,0.8908,0.89045,0.89055,366800000.0
2009-04-15 08:33:00,0.8906,0.89075,0.8903,0.8903,333200000.0
2009-04-15 08:34:00,0.8903,0.89035,0.8901,0.89015,312200000.0
2009-04-15 08:35:00,0.8901,0.89025,0.8901,0.8901,341000000.0
2009-04-15 08:36:00,0.8901,0.89025,0.8901,0.8902,204200000.0
2009-04-15 08:37:00,0.8902,0.8903,0.8901,0.8903,221800000.0
2009-04-15 08:38:00,0.8903,0.8906,0.8903,0.8905,159400000.0
2009-04-15 08:39:00,0.89055,0.8906,0.89045,0.8905,159200000.0
2009-04-15 08:40:00,0.89045,0.8906,0.8903,0.8905,349200000.0
2009-04-15 08:41:00,0.8905,0.8906,0.89025,0.8904,254600000.0
2009-04-15 08:42:00,0.89035,0.8906,0.89035,0.8904,345000000.0
2009-04-15 08:43:00,0.8904,0.8905,0.8904,0.8905,216000000.0
2009-04-15 08:44:00,0.89065,0.89065,0.89045,0.89045,187400000.0
2009-04-15 08:45:00,0.89045,0.8906,0.89035,0.8906,180800000.0
2009-04-15 08:46:00,0.8906,0.8907,0.8906,0.8907,246400000.0
2009-04-15 08:47:00,0.8907,0.8907,0.8902,0.89035,212400000.0
2009-04-15 08:48:00,0.8904,0.89065,0.8902,0.8906,296400001.0
2009-04-15 08:49:00,0.89065,0.89075,0.89065,0.8907,209000000.0
2009-04-15 08:50:00,0.8907,0.8907,0.8907,0.8907,72200000.0
2009-04-15 08:51:00,0.8907,0.8907,0.89035,0.8904,199584000.0
2009-04-15 08:52:00,0.8904,0.8904,0.89005,0.89025,264100000.0
2009-04-15 08:53:00,0.89025,0.89035,0.89015,0.8902,361400000.0
2009-04-15 08:54:00,0.8901,0.89015,0.88995,0.88995,459000000.0
2009-04-15 08:55:00,0.89,0.8905,0.89,0.8904,304200000.0
2009-04-15 08:56:00,0.8904,0.8904,0.89,0.89,275200000.0
2009-04-15 08:57:00,0.89,0.8901,0.8898,0.8901,314400000.0
2009-04-15 08:58:00,0.89005,0.89045,0.89,0.89005,398800000.0
2009-04-15 08:59:00,0.8901,0.89015,0.8896,0.8896,368000000.0
2009-04-15 09:00:00,0.88965,0.88995,0.8896,0.8898,306000000.0
2009-04-15 09:01:00,0.88985,0.89035,0.8898,0.8902,190400000.0
2009-04-15 09:02:00,0.89015,0.89035,0.89,0.89015,255899999.0
2009-04-15 09:03:00,0.89015,0.8904,0.89015,0.89035,135400000.0
2009-04-15 09:04:00,0.89035,0.89065,0.8903,0.89055,241000000.0
2009-04-15 09:05:00,0.8905,0.89055,0.8904,0.89045,93200000.0
2009-04-15 09:06:00,0.89045,0.8907,0.89045,0.8907,172600000.0
2009-04-15 09:07:00,0.8907,0.8908,0.89065,0.8907,137200000.0
2009-04-15 09:08:00,0.8907,0.8907,0.8904,0.8904,222000000.0
2009-04-15 09:09:00,0.8904,0.8906,0.8904,0.8906,208200000.0
2009-04-15 09:10:00,0.8906,0.8907,0.8906,0.8907,182400000.0
2009-04-15 09:11:00,0.8907,0.89085,0.8907,0.89085,218700000.0
2009-04-15 09:12:00,0.8908,0.8909,0.8907,0.8909,212000000.0
2009-04-15 09:13:00,0.89085,0.89115,0.8907,0.8911,431400000.0
2009-04-15 09:14:00,0.8911,0.8911,0.891,0.891,205000000.0
2009-04-15 09:15:00,0.891,0.8911,0.8907,0.89075,258800000.0
2009-04-15 09:16:00,0.89075,0.8908,0.8903,0.8905,179800000.0
2009-04-15 09:17:00,0.8905,0.89065,0.8905,0.8906,237000002.0
2009-04-15 09:18:00,0.8906,0.8906,0.89025,0.89045,229600000.0
2009-04-15 09:19:00,0.8904,0.8904,0.89025,0.8904,59000000.0
2009-04-15 09:20:00,0.8904,0.8904,0.8902,0.8902,207000000.0
2009-04-15 09:21:00,0.8902,0.89035,0.8902,0.89025,270000000.0
2009-04-15 09:22:00,0.8902,0.89025,0.8901,0.89015,420800000.0
2009-04-15 09:23:00,0.89015,0.8902,0.89005,0.8901,154000000.0
2009-04-15 09:24:00,0.8901,0.89015,0.89005,0.89005,213800000.0
2009-04-15 09:25:00,0.8901,0.8901,0.88975,0.8899,352400000.0
2009-04-15 09:26:00,0.8899,0.89025,0.88985,0.89005,292300000.0
2009-04-15 09:27:00,0.89005,0.89015,0.88995,0.88995,111400001.0
2009-04-15 09:28:00,0.89,0.8901,0.88995,0.89005,97200000.0
2009-04-15 09:29:00,0.89005,0.89035,0.89,0.89035,236800000.0
2009-04-15 09:30:00,0.89035,0.89035,0.89,0.89,167400000.0
2009-04-15 09:31:00,0.89,0.89,0.8897,0.89,251200000.0
2009-04-15 09:32:00,0.89,0.89,0.8896,0.88975,191400000.0
2009-04-15 09:33:00,0.8898,0.89,0.88975,0.8899,107800000.0
2009-04-15 09:34:00,0.8899,0.8902,0.8899,0.89,204200000.0
2009-04-15 09:35:00,0.89005,0.89085,0.89,0.8904,463400000.0
2009-04-15 09:36:00,0.8904,0.89045,0.8903,0.8903,196600000.0
2009-04-15 09:37:00,0.8903,0.8905,0.8903,0.89045,282800000.0
2009-04-15 09:38:00,0.8904,0.89055,0.89035,0.89045,223400000.0
2009-04-15 09:39:00,0.8904,0.89055,0.89,0.89035,231400000.0
2009-04-15 09:40:00,0.89035,0.89045,0.89035,0.89035,186000000.0
2009-04-15 09:41:00,0.89035,0.89035,0.89005,0.8901,183000000.0
2009-04-15 09:42:00,0.89015,0.8906,0.89005,0.8906,235000000.0
2009-04-15 09:43:00,0.8905,0.8906,0.89045,0.8905,250584000.0
2009-04-15 09:44:00,0.8905,0.89095,0.8904,0.8908,234000000.0
2009-04-15 09:45:00,0.8908,0.8909,0.8906,0.89075,256800000.0
2009-04-15 09:46:00,0.89075,0.8909,0.8907,0.8908,288400000.0
2009-04-15 09:47:00,0.8908,0.8908,0.89045,0.89045,338000000.0
2009-04-15 09:48:00,0.8905,0.8907,0.8905,0.8906,151900000.0
2009-04-15 09:49:00,0.8906,0.89065,0.89035,0.89035,164000000.0
2009-04-15 09:50:00,0.8903,0.8903,0.8899,0.89005,238000000.0
2009-04-15 09:51:00,0.8901,0.8901,0.8897,0.88975,253768000.0
2009-04-15 09:52:00,0.88975,0.89015,0.88975,0.8901,235600000.0
2009-04-15 09:53:00,0.89015,0.8907,0.88995,0.8905,379599999.0
2009-04-15 09:54:00,0.8905,0.89055,0.8902,0.8902,359400000.0
2009-04-15 09:55:00,0.8902,0.8903,0.8901,0.8902,253000000.0
2009-04-15 09:56:00,0.89015,0.89015,0.8898,0.8898,182800000.0
2009-04-15 09:57:00,0.88985,0.88985,0.88955,0.88955,159200000.0
2009-04-15 09:58:00,0.88955,0.88955,0.8893,0.88935,169400000.0
2009-04-15 09:59:00,0.88935,0.88945,0.8892,0.88935,388400000.0
2009-04-15 10:00:00,0.88935,0.88955,0.88935,0.8895,298800001.0
2009-04-15 10:01:00,0.8895,0.88965,0.8895,0.88955,322600000.0
2009-04-15 10:02:00,0.88955,0.8896,0.8894,0.88945,227700000.0
2009-04-15 10:03:00,0.88945,0.88955,0.8894,0.8895,171800000.0
2009-04-15 10:04:00,0.8895,0.8895,0.88925,0.88925,253800000.0
2009-04-15 10:05:00,0.88925,0.8893,0.88915,0.8892,140200000.0
2009-04-15 10:06:00,0.88925,0.8893,0.88915,0.88915,288000000.0
2009-04-15 10:07:00,0.8891,0.8891,0.88825,0.88825,325484000.0
2009-04-15 10:08:00,0.88825,0.88845,0.88735,0.8876,472600000.0
2009-04-15 10:09:00,0.8876,0.8878,0.8873,0.88765,443000000.0
2009-04-15 10:10:00,0.88765,0.888,0.88765,0.888,388400000.0
2009-04-15 10:11:00,0.88805,0.88805,0.88785,0.888,288200000.0
2009-04-15 10:12:00,0.888,0.888,0.8876,0.8877,278200000.0
2009-04-15 10:13:00,0.8877,0.8882,0.8877,0.8881,224600000.0
2009-04-15 10:14:00,0.8881,0.8881,0.8876,0.8876,231100000.0
2009-04-15 10:15:00,0.8876,0.88775,0.88705,0.8871,587200001.0
2009-04-15 10:16:00,0.8871,0.8871,0.8869,0.887,286200000.0
2009-04-15 10:17:00,0.887,0.88725,0.887,0.8871,181800000.0
2009-04-15 10:18:00,0.8871,0.8874,0.8871,0.8873,405800000.0
2009-04-15 10:19:00,0.8873,0.88735,0.8871,0.88715,350100000.0
2009-04-15 10:20:00,0.8872,0.8872,0.88695,0.887,273100000.0
2009-04-15 10:21:00,0.887,0.8872,0.88685,0.887,326800000.0
2009-04-15 10:22:00,0.887,0.887,0.8868,0.88695,225400000.0
2009-04-15 10:23:00,0.88695,0.88705,0.88695,0.887,93200000.0
2009-04-15 10:24:00,0.887,0.887,0.8868,0.88685,112800001.0
2009-04-15 10:25:00,0.8869,0.88705,0.88675,0.8869,350200000.0
2009-04-15 10:26:00,0.8869,0.88715,0.88685,0.88685,297400000.0
2009-04-15 10:27:00,0.8869,0.8872,0.8869,0.8871,399600000.0
2009-04-15 10:28:00,0.88705,0.88735,0.88705,0.88735,93000000.0
2009-04-15 10:29:00,0.88745,0.88765,0.88745,0.88755,313000000.0
2009-04-15 10:30:00,0.88755,0.8878,0.88745,0.8877,341400001.0
2009-04-15 10:31:00,0.8877,0.88785,0.8876,0.8876,141800000.0
2009-04-15 10:32:00,0.8876,0.88765,0.8876,0.88765,46600000.0
2009-04-15 10:33:00,0.88775,0.88825,0.8876,0.8882,241600000.0
2009-04-15 10:34:00,0.8881,0.8882,0.88785,0.88805,391400000.0
2009-04-15 10:35:00,0.8881,0.8881,0.888,0.888,246600000.0
2009-04-15 10:36:00,0.888,0.88825,0.888,0.88805,277800000.0
2009-04-15 10:37:00,0.8881,0.8881,0.88785,0.8879,102200000.0
2009-04-15 10:38:00,0.8879,0.88825,0.88785,0.8882,104700000.0
2009-04-15 10:39:00,0.8882,0.88825,0.88765,0.8877,187600000.0
2009-04-15 10:40:00,0.88785,0.88795,0.88715,0.8874,483400000.0
2009-04-15 10:41:00,0.8874,0.8874,0.8873,0.8874,332200000.0
2009-04-15 10:42:00,0.8874,0.8879,0.88735,0.8877,676600000.0
2009-04-15 10:43:00,0.8877,0.88795,0.8875,0.88765,554000000.0
2009-04-15 10:44:00,0.88755,0.8876,0.8872,0.88735,602800001.0
2009-04-15 10:45:00,0.8874,0.888,0.8873,0.8879,625200000.0
2009-04-15 10:46:00,0.8879,0.8881,0.88775,0.88785,417800000.0
2009-04-15 10:47:00,0.8878,0.88805,0.8878,0.88795,221600000.0
2009-04-15 10:48:00,0.88795,0.888,0.88745,0.8875,362200000.0
2009-04-15 10:49:00,0.88745,0.88795,0.8874,0.88785,178400000.0
2009-04-15 10:50:00,0.88785,0.88805,0.8876,0.8876,282400000.0
2009-04-15 10:51:00,0.8876,0.8877,0.88745,0.88745,266284000.0
2009-04-15 10:52:00,0.8874,0.8874,0.8871,0.8871,305368003.0
2009-04-15 10:53:00,0.8872,0.8872,0.8869,0.887,294200000.0
2009-04-15 10:54:00,0.887,0.88745,0.8868,0.88725,585800001.0
2009-04-15 10:55:00,0.88735,0.88765,0.8873,0.8876,341400000.0
2009-04-15 10:56:00,0.88755,0.88765,0.8874,0.8874,535383999.0
2009-04-15 10:57:00,0.8874,0.88765,0.8874,0.8876,296000000.0
2009-04-15 10:58:00,0.8876,0.8876,0.88695,0.88715,385000000.0
2009-04-15 10:59:00,0.88715,0.8873,0.887,0.887,230600000.0
2009-04-15 11:00:00,0.88705,0.8872,0.887,0.8871,287000000.0
2009-04-15 11:01:00,0.8871,0.8872,0.88665,0.8868,427000000.0
2009-04-15 11:02:00,0.8868,0.88725,0.8868,0.88725,367200000.0
2009-04-15 11:03:00,0.88725,0.8874,0.88715,0.88725,233600000.0
2009-04-15 11:04:00,0.88725,0.8874,0.8872,0.8873,412000000.0
2009-04-15 11:05:00,0.8873,0.88735,0.88715,0.8873,262000000.0
2009-04-15 11:06:00,0.88725,0.88725,0.8866,0.88695,508600000.0
2009-04-15 11:07:00,0.88695,0.88695,0.88615,0.88615,399800000.0
2009-04-15 11:08:00,0.88615,0.887,0.88615,0.8868,525800000.0
2009-04-15 11:09:00,0.8868,0.88685,0.88555,0.8856,616500000.0
2009-04-15 11:10:00,0.88565,0.88645,0.88565,0.88645,323400000.0
2009-04-15 11:11:00,0.8864,0.8865,0.88595,0.886,333800000.0
2009-04-15 11:12:00,0.886,0.88615,0.88595,0.886,284000000.0
2009-04-15 11:13:00,0.886,0.8866,0.88595,0.88655,402100000.0
2009-04-15 11:14:00,0.88655,0.88655,0.8863,0.88645,149000001.0
2009-04-15 11:15:00,0.88645,0.8868,0.88645,0.88665,396600000.0
2009-04-15 11:16:00,0.88665,0.8869,0.88645,0.88655,253800000.0
2009-04-15 11:17:00,0.8866,0.8867,0.88645,0.8865,384484000.0
2009-04-15 11:18:00,0.8865,0.88655,0.88635,0.8864,346600000.0
2009-04-15 11:19:00,0.88645,0.8868,0.8864,0.88675,454200000.0
2009-04-15 11:20:00,0.88675,0.8869,0.8866,0.88675,362200000.0
2009-04-15 11:21:00,0.8868,0.887,0.88675,0.8869,329200000.0
2009-04-15 11:22:00,0.8869,0.8869,0.8867,0.8867,332400000.0
2009-04-15 11:23:00,0.8867,0.88695,0.88665,0.8867,259200000.0
2009-04-15 11:24:00,0.8867,0.887,0.88665,0.88695,313800000.0
2009-04-15 11:25:00,0.88695,0.88695,0.88685,0.8869,446200000.0
2009-04-15 11:26:00,0.8869,0.88705,0.8868,0.88695,381000000.0
2009-04-15 11:27:00,0.88695,0.8874,0.88695,0.8872,379900000.0
2009-04-15 11:28:00,0.8872,0.8878,0.88715,0.8877,412200000.0
2009-04-15 11:29:00,0.8876,0.88765,0.88725,0.88725,491400000.0
2009-04-15 11:30:00,0.8873,0.88765,0.88715,0.8875,315000000.0
2009-04-15 11:31:00,0.88745,0.8879,0.88725,0.88755,309400000.0
2009-04-15 11:32:00,0.88755,0.88825,0.8875,0.8879,387800000.0
2009-04-15 11:33:00,0.8879,0.888,0.8877,0.8878,250684000.0
2009-04-15 11:34:00,0.8878,0.8878,0.88745,0.8875,412800000.0
2009-04-15 11:35:00,0.8875,0.88755,0.8874,0.88755,110000000.0
2009-04-15 11:36:00,0.88755,0.8876,0.88745,0.8875,216200000.0
2009-04-15 11:37:00,0.88745,0.88765,0.88745,0.8876,182800000.0
2009-04-15 11:38:00,0.8875,0.8875,0.8871,0.8872,204984000.0
2009-04-15 11:39:00,0.8872,0.8873,0.8871,0.8873,123684000.0
2009-04-15 11:40:00,0.88725,0.88755,0.88725,0.88745,182400000.0
2009-04-15 11:41:00,0.88745,0.8886,0.88745,0.88845,530800000.0
2009-04-15 11:42:00,0.88845,0.88845,0.8882,0.8882,351800000.0
2009-04-15 11:43:00,0.8882,0.8882,0.8877,0.8877,549600000.0
2009-04-15 11:44:00,0.8877,0.88795,0.8877,0.8877,229600000.0
2009-04-15 11:45:00,0.8878,0.8883,0.8877,0.8881,457400000.0
2009-04-15 11:46:00,0.8881,0.8883,0.8877,0.8878,274200000.0
2009-04-15 11:47:00,0.88785,0.8879,0.88765,0.8877,437399999.0
2009-04-15 11:48:00,0.8877,0.888,0.88765,0.888,380400000.0
2009-04-15 11:49:00,0.888,0.88805,0.8877,0.88775,348400000.0
2009-04-15 11:50:00,0.88775,0.8879,0.8877,0.88785,473799999.0
2009-04-15 11:51:00,0.88785,0.88785,0.8877,0.8878,104600000.0
2009-04-15 11:52:00,0.8878,0.8879,0.8877,0.8879,273800000.0
2009-04-15 11:53:00,0.8879,0.8879,0.8878,0.88785,190200000.0
2009-04-15 11:54:00,0.88785,0.8879,0.8875,0.88765,268784000.0
2009-04-15 11:55:00,0.88765,0.88765,0.8875,0.88755,228400000.0
2009-04-15 11:56:00,0.8876,0.8877,0.8874,0.88745,275600000.0
2009-04-15 11:57:00,0.88745,0.88785,0.8872,0.8876,463800000.0
2009-04-15 11:58:00,0.8876,0.8876,0.8872,0.8872,310400000.0
2009-04-15 11:59:00,0.8872,0.8877,0.8872,0.8877,340584000.0
2009-04-15 12:00:00,0.88775,0.88775,0.8874,0.8876,406600000.0
2009-04-15 12:01:00,0.8876,0.8878,0.88755,0.8877,293400000.0
2009-04-15 12:02:00,0.8877,0.888,0.8877,0.88775,373900000.0
2009-04-15 12:03:00,0.88775,0.88815,0.8877,0.888,380800000.0
2009-04-15 12:04:00,0.888,0.88815,0.88785,0.88795,552800000.0
2009-04-15 12:05:00,0.88795,0.8882,0.8879,0.88795,352400000.0
2009-04-15 12:06:00,0.8879,0.8881,0.8876,0.8877,334500000.0
2009-04-15 12:07:00,0.8877,0.8877,0.88755,0.8876,332000000.0
2009-04-15 12:08:00,0.88755,0.8877,0.8868,0.8872,507100001.0
2009-04-15 12:09:00,0.887,0.8871,0.88685,0.88685,477400000.0
2009-04-15 12:10:00,0.88685,0.8869,0.88665,0.88665,284400000.0
2009-04-15 12:11:00,0.88665,0.88685,0.8861,0.8864,675000000.0
2009-04-15 12:12:00,0.88635,0.8866,0.88595,0.8862,446100000.0
2009-04-15 12:13:00,0.8862,0.8863,0.886,0.886,403000000.0
2009-04-15 12:14:00,0.886,0.8862,0.886,0.8861,268800000.0
2009-04-15 12:15:00,0.88615,0.8865,0.8861,0.8862,329700000.0
2009-04-15 12:16:00,0.8862,0.8862,0.886,0.886,176400000.0
2009-04-15 12:17:00,0.886,0.8861,0.88575,0.8858,232400000.0
2009-04-15 12:18:00,0.8858,0.8859,0.8855,0.8855,222800000.0
2009-04-15 12:19:00,0.8855,0.88575,0.8855,0.8856,338800000.0
2009-04-15 12:20:00,0.8856,0.8857,0.8855,0.8855,330600000.0
2009-04-15 12:21:00,0.8855,0.8856,0.8855,0.8856,120600000.0
2009-04-15 12:22:00,0.8856,0.88565,0.88555,0.8856,222799999.0
2009-04-15 12:23:00,0.8856,0.8859,0.8856,0.8859,295400000.0
2009-04-15 12:24:00,0.8859,0.8859,0.8847,0.8852,510000000.0
2009-04-15 12:25:00,0.8851,0.8853,0.885,0.88525,406400000.0
2009-04-15 12:26:00,0.88525,0.88525,0.885,0.88505,563199999.0
2009-04-15 12:27:00,0.88505,0.8853,0.8848,0.88495,503200000.0
2009-04-15 12:28:00,0.88495,0.8853,0.88495,0.885,378200000.0
2009-04-15 12:29:00,0.885,0.88505,0.8838,0.88385,361800000.0
2009-04-15 12:30:00,0.8837,0.88375,0.88335,0.8835,375484000.0
2009-04-15 12:31:00,0.8835,0.88355,0.88315,0.8835,511684000.0
2009-04-15 12:32:00,0.8835,0.884,0.88345,0.8837,325700000.0
2009-04-15 12:33:00,0.8837,0.884,0.88355,0.884,445167999.0
2009-04-15 12:34:00,0.884,0.8841,0.88375,0.8838,479600000.0
2009-04-15 12:35:00,0.88385,0.8843,0.88385,0.88425,275599999.0
2009-04-15 12:36:00,0.88435,0.8845,0.8842,0.8843,493000000.0
2009-04-15 12:37:00,0.8843,0.88435,0.8842,0.8842,583000000.0
2009-04-15 12:38:00,0.8842,0.8845,0.8842,0.8845,175400000.0
2009-04-15 12:39:00,0.8845,0.88455,0.8842,0.8844,272000000.0
2009-04-15 12:40:00,0.88435,0.88455,0.88425,0.8844,186600000.0
2009-04-15 12:41:00,0.8844,0.8844,0.88415,0.88425,394200000.0
2009-04-15 12:42:00,0.8843,0.88465,0.8842,0.88465,480600001.0
2009-04-15 12:43:00,0.88465,0.8847,0.88425,0.8844,578600002.0
2009-04-15 12:44:00,0.8844,0.885,0.88425,0.885,491200000.0
2009-04-15 12:45:00,0.885,0.8852,0.8848,0.885,417184000.0
2009-04-15 12:46:00,0.885,0.88505,0.8848,0.88485,385600000.0
2009-04-15 12:47:00,0.8849,0.88535,0.88485,0.88515,580100000.0
2009-04-15 12:48:00,0.88515,0.88545,0.88515,0.8852,440000000.0
2009-04-15 12:49:00,0.8852,0.88525,0.885,0.8851,397000000.0
2009-04-15 12:50:00,0.8851,0.8851,0.8844,0.8844,395600000.0
2009-04-15 12:51:00,0.8844,0.8846,0.8843,0.88445,354600000.0
2009-04-15 12:52:00,0.88445,0.88465,0.88445,0.8846,204200000.0
2009-04-15 12:53:00,0.88455,0.88455,0.88395,0.8844,511500000.0
2009-04-15 12:54:00,0.8844,0.88465,0.88435,0.8845,363200000.0
2009-04-15 12:55:00,0.8845,0.8848,0.88445,0.8847,527200000.0
2009-04-15 12:56:00,0.88475,0.88485,0.8844,0.8844,365800000.0
2009-04-15 12:57:00,0.8844,0.88445,0.8838,0.88385,600484000.0
2009-04-15 12:58:00,0.8838,0.88385,0.8836,0.8836,531400000.0
2009-04-15 12:59:00,0.8836,0.8838,0.8836,0.8837,328200001.0
2009-04-15 13:00:00,0.88365,0.88415,0.88365,0.88405,368400000.0
2009-04-15 13:01:00,0.88405,0.8844,0.884,0.8841,354400000.0
2009-04-15 13:02:00,0.8841,0.88415,0.8838,0.8838,374000000.0
2009-04-15 13:03:00,0.8838,0.88385,0.88345,0.8836,273800002.0
2009-04-15 13:04:00,0.8836,0.885,0.88355,0.88465,510600000.0
2009-04-15 13:05:00,0.88465,0.88465,0.8843,0.8845,466900000.0
2009-04-15 13:06:00,0.8845,0.8846,0.8837,0.8837,382600000.0
2009-04-15 13:07:00,0.88375,0.8838,0.8835,0.8838,243200000.0
2009-04-15 13:08:00,0.8838,0.884,0.8838,0.8839,328000000.0
2009-04-15 13:09:00,0.884,0.884,0.8838,0.8839,273600000.0
2009-04-15 13:10:00,0.88385,0.88395,0.88385,0.88395,395000000.0
2009-04-15 13:11:00,0.8839,0.8839,0.8835,0.88385,212200000.0
2009-04-15 13:12:00,0.8838,0.88395,0.8837,0.8838,239200000.0
2009-04-15 13:13:00,0.8838,0.88385,0.8838,0.8838,221400000.0
2009-04-15 13:14:00,0.8838,0.88385,0.88375,0.88385,307200000.0
2009-04-15 13:15:00,0.88385,0.88395,0.8838,0.8839,216200000.0
2009-04-15 13:16:00,0.88385,0.8841,0.88375,0.88375,279184000.0
2009-04-15 13:17:00,0.8839,0.8841,0.8838,0.88385,224200000.0
2009-04-15 13:18:00,0.8838,0.8839,0.8836,0.8836,257400000.0
2009-04-15 13:19:00,0.8836,0.8836,0.88335,0.88335,258400000.0
2009-04-15 13:20:00,0.88335,0.8834,0.8832,0.8833,168600000.0
2009-04-15 13:21:00,0.8834,0.8834,0.88325,0.8833,280200000.0
2009-04-15 13:22:00,0.8833,0.88335,0.8832,0.8832,201000000.0
2009-04-15 13:23:00,0.88325,0.88335,0.8831,0.88315,227800000.0
2009-04-15 13:24:00,0.8831,0.88315,0.8828,0.88285,330200000.0
2009-04-15 13:25:00,0.88285,0.8829,0.88265,0.8827,381000000.0
2009-04-15 13:26:00,0.8827,0.8829,0.8825,0.88265,279284000.0
2009-04-15 13:27:00,0.88265,0.8828,0.88235,0.88235,441400000.0
2009-04-15 13:28:00,0.88235,0.8824,0.8823,0.8823,287800000.0
2009-04-15 13:29:00,0.8823,0.8824,0.88205,0.88205,216800000.0
2009-04-15 13:30:00,0.88205,0.8823,0.88195,0.8821,591599999.0
2009-04-15 13:31:00,0.8821,0.8823,0.8821,0.8822,274600000.0
2009-04-15 13:32:00,0.88215,0.8824,0.88215,0.8823,142800000.0
2009-04-15 13:33:00,0.8823,0.8824,0.88225,0.88225,249800000.0
2009-04-15 13:34:00,0.8823,0.88235,0.88205,0.8823,358800000.0
2009-04-15 13:35:00,0.88225,0.88335,0.88225,0.8826,576899999.0
2009-04-15 13:36:00,0.88255,0.8829,0.8825,0.8825,481400000.0
2009-04-15 13:37:00,0.8825,0.88255,0.88175,0.8819,478142000.0
2009-04-15 13:38:00,0.8821,0.88235,0.882,0.88225,430800000.0
2009-04-15 13:39:00,0.88225,0.88245,0.88195,0.882,383384000.0
2009-04-15 13:40:00,0.882,0.88215,0.88175,0.882,381200000.0
2009-04-15 13:41:00,0.882,0.8821,0.8817,0.88195,451600000.0
2009-04-15 13:42:00,0.882,0.8822,0.88195,0.882,477400000.0
2009-04-15 13:43:00,0.882,0.88215,0.88175,0.882,375400000.0
2009-04-15 13:44:00,0.882,0.8824,0.88195,0.8822,494400000.0
2009-04-15 13:45:00,0.8821,0.88215,0.88185,0.88195,307400000.0
2009-04-15 13:46:00,0.88195,0.88195,0.8813,0.8814,417400000.0
2009-04-15 13:47:00,0.8814,0.882,0.8814,0.88175,625600000.0
2009-04-15 13:48:00,0.8818,0.8819,0.88145,0.88165,359000000.0
2009-04-15 13:49:00,0.88165,0.8819,0.8815,0.8817,331600000.0
2009-04-15 13:50:00,0.8817,0.8819,0.8816,0.8819,452200001.0
2009-04-15 13:51:00,0.88185,0.8827,0.88155,0.8824,553999999.0
2009-04-15 13:52:00,0.88235,0.88275,0.88215,0.8826,424400000.0
2009-04-15 13:53:00,0.8826,0.88275,0.88255,0.8826,250800000.0
2009-04-15 13:54:00,0.88255,0.8827,0.88215,0.8822,242000000.0
2009-04-15 13:55:00,0.8822,0.88225,0.8818,0.8818,287000000.0
2009-04-15 13:56:00,0.8818,0.88205,0.8816,0.882,335600000.0
2009-04-15 13:57:00,0.88195,0.882,0.88165,0.88175,380200000.0
2009-04-15 13:58:00,0.88175,0.8819,0.88155,0.88175,264800000.0
2009-04-15 13:59:00,0.88175,0.88205,0.88165,0.88195,272900000.0
2009-04-15 14:00:00,0.882,0.88225,0.8819,0.882,269642000.0
2009-04-15 14:01:00,0.882,0.88205,0.8818,0.88195,351300000.0
2009-04-15 14:02:00,0.8819,0.88195,0.88155,0.88165,291468000.0
2009-04-15 14:03:00,0.88165,0.88165,0.88155,0.8816,148400000.0
2009-04-15 14:04:00,0.8816,0.88175,0.8813,0.88145,292000000.0
2009-04-15 14:05:00,0.88145,0.8815,0.8812,0.8812,390500000.0
2009-04-15 14:06:00,0.8812,0.8817,0.88115,0.8812,539600000.0
2009-04-15 14:07:00,0.8812,0.8812,0.88075,0.8809,238800000.0
2009-04-15 14:08:00,0.8809,0.8814,0.8809,0.88115,427200000.0
2009-04-15 14:09:00,0.8812,0.8814,0.88115,0.8814,398600000.0
2009-04-15 14:10:00,0.8814,0.8823,0.8814,0.8822,476000000.0
2009-04-15 14:11:00,0.8822,0.8822,0.88185,0.8819,404400000.0
2009-04-15 14:12:00,0.8819,0.882,0.8817,0.8819,403600000.0
2009-04-15 14:13:00,0.88195,0.8824,0.88195,0.88225,297600000.0
2009-04-15 14:14:00,0.8823,0.8824,0.88195,0.882,532000000.0
2009-04-15 14:15:00,0.88205,0.8822,0.8819,0.88215,566600000.0
2009-04-15 14:16:00,0.88215,0.88215,0.88195,0.88205,219800000.0
2009-04-15 14:17:00,0.88205,0.8822,0.88205,0.8822,389600000.0
2009-04-15 14:18:00,0.8822,0.88235,0.88205,0.88215,376600000.0
2009-04-15 14:19:00,0.88215,0.88225,0.88205,0.8821,266400000.0
2009-04-15 14:20:00,0.88215,0.88215,0.882,0.882,579400000.0
2009-04-15 14:21:00,0.8821,0.8821,0.88195,0.88205,201800000.0
2009-04-15 14:22:00,0.88205,0.8823,0.882,0.8822,458200001.0
2009-04-15 14:23:00,0.8822,0.88255,0.8822,0.8824,332200000.0
2009-04-15 14:24:00,0.88245,0.88265,0.8823,0.8825,368400000.0
2009-04-15 14:25:00,0.8825,0.88275,0.8825,0.88265,493083998.0
2009-04-15 14:26:00,0.88275,0.8829,0.8825,0.8828,390200000.0
2009-04-15 14:27:00,0.8828,0.8829,0.88265,0.8827,358000000.0
2009-04-15 14:28:00,0.8827,0.88305,0.8825,0.88285,341600000.0
2009-04-15 14:29:00,0.883,0.883,0.88245,0.8827,430500000.0
2009-04-15 14:30:00,0.8828,0.883,0.88255,0.8826,278100000.0
2009-04-15 14:31:00,0.8826,0.8826,0.8817,0.8819,266400000.0
2009-04-15 14:32:00,0.8819,0.8821,0.8819,0.882,203000000.0
2009-04-15 14:33:00,0.882,0.88205,0.8817,0.8817,866400002.0
2009-04-15 14:34:00,0.8817,0.882,0.8816,0.88195,311200000.0
2009-04-15 14:35:00,0.88195,0.8822,0.8819,0.8819,344000000.0
2009-04-15 14:36:00,0.8819,0.882,0.8814,0.8816,400200000.0
2009-04-15 14:37:00,0.8816,0.8818,0.8814,0.88165,377200000.0
2009-04-15 14:38:00,0.88175,0.88195,0.8816,0.88195,396000000.0
2009-04-15 14:39:00,0.88185,0.88195,0.88165,0.8817,291800000.0
2009-04-15 14:40:00,0.8817,0.8821,0.88165,0.88185,407299999.0
2009-04-15 14:41:00,0.8818,0.882,0.8818,0.88195,642800000.0
2009-04-15 14:42:00,0.882,0.8821,0.88185,0.8821,303600000.0
2009-04-15 14:43:00,0.8821,0.8821,0.88185,0.882,379200001.0
2009-04-15 14:44:00,0.88195,0.8821,0.88185,0.8821,155400000.0
2009-04-15 14:45:00,0.8821,0.8821,0.8818,0.88195,341800000.0
2009-04-15 14:46:00,0.88195,0.88195,0.88165,0.8818,248700000.0
2009-04-15 14:47:00,0.8818,0.8818,0.8815,0.8816,295800001.0
2009-04-15 14:48:00,0.8816,0.8816,0.8815,0.88155,253000001.0
2009-04-15 14:49:00,0.8816,0.8816,0.88145,0.88145,241900000.0
2009-04-15 14:50:00,0.8815,0.8816,0.8815,0.8816,302600000.0
2009-04-15 14:51:00,0.8816,0.88185,0.8815,0.8817,377300000.0
2009-04-15 14:52:00,0.88165,0.8817,0.8815,0.8816,363300000.0
2009-04-15 14:53:00,0.8816,0.8818,0.8814,0.8818,455800000.0
2009-04-15 14:54:00,0.8818,0.88195,0.8817,0.8819,256600000.0
2009-04-15 14:55:00,0.8819,0.8821,0.8819,0.882,298600000.0
2009-04-15 14:56:00,0.88195,0.8821,0.8818,0.8818,474000000.0
2009-04-15 14:57:00,0.8818,0.882,0.8818,0.88185,538399999.0
2009-04-15 14:58:00,0.88185,0.882,0.8818,0.8818,333000000.0
2009-04-15 14:59:00,0.8818,0.8818,0.88145,0.8816,240600000.0
2009-04-15 15:00:00,0.8816,0.88165,0.88135,0.8814,98000000.0
2009-04-15 15:01:00,0.8814,0.88155,0.8814,0.8815,195000000.0
2009-04-15 15:02:00,0.8815,0.88155,0.88135,0.88145,131800000.0
2009-04-15 15:03:00,0.8814,0.88145,0.8812,0.8812,303800000.0
2009-04-15 15:04:00,0.8812,0.88125,0.881,0.88105,322000000.0
2009-04-15 15:05:00,0.88105,0.8812,0.88105,0.8812,285200000.0
2009-04-15 15:06:00,0.88115,0.8813,0.881,0.881,180600000.0
2009-04-15 15:07:00,0.881,0.8811,0.8808,0.881,367600000.0
2009-04-15 15:08:00,0.88105,0.88145,0.88105,0.8813,298400000.0
2009-04-15 15:09:00,0.88135,0.88135,0.881,0.8811,347400000.0
2009-04-15 15:10:00,0.8811,0.8812,0.881,0.88105,218884000.0
2009-04-15 15:11:00,0.881,0.8811,0.88095,0.881,506200000.0
2009-04-15 15:12:00,0.881,0.88105,0.881,0.881,217600000.0
2009-04-15 15:13:00,0.881,0.881,0.8807,0.8808,250800000.0
2009-04-15 15:14:00,0.8808,0.88095,0.8808,0.8809,274000000.0
2009-04-15 15:15:00,0.8809,0.8809,0.8808,0.8808,310600000.0
2009-04-15 15:16:00,0.88075,0.881,0.8807,0.88095,244000000.0
2009-04-15 15:17:00,0.88095,0.8811,0.8808,0.8809,304436000.0
2009-04-15 15:18:00,0.8809,0.88095,0.88055,0.88055,362600000.0
2009-04-15 15:19:00,0.88055,0.88055,0.88025,0.8805,280600000.0
2009-04-15 15:20:00,0.88055,0.88055,0.88035,0.8805,255084000.0
2009-04-15 15:21:00,0.8805,0.8805,0.8802,0.88025,316200000.0
2009-04-15 15:22:00,0.8803,0.88055,0.8803,0.8805,267684000.0
2009-04-15 15:23:00,0.8805,0.88055,0.8805,0.88055,105800000.0
2009-04-15 15:24:00,0.88055,0.8807,0.8805,0.8806,236600000.0
2009-04-15 15:25:00,0.8806,0.88075,0.8806,0.8807,212400000.0
2009-04-15 15:26:00,0.88075,0.88135,0.88065,0.8812,527800000.0
2009-04-15 15:27:00,0.8812,0.8812,0.8806,0.8808,556600000.0
2009-04-15 15:28:00,0.8808,0.8811,0.8808,0.8811,499400000.0
2009-04-15 15:29:00,0.88115,0.88115,0.881,0.8811,526500000.0
2009-04-15 15:30:00,0.8811,0.8812,0.88075,0.88075,481000000.0
2009-04-15 15:31:00,0.88075,0.8808,0.8806,0.88065,350800000.0
2009-04-15 15:32:00,0.88065,0.8808,0.88055,0.88075,154000000.0
2009-04-15 15:33:00,0.88075,0.88085,0.88065,0.88085,112200000.0
2009-04-15 15:34:00,0.88085,0.88095,0.8807,0.8809,355600000.0
2009-04-15 15:35:00,0.8809,0.88115,0.88085,0.8811,626200000.0
2009-04-15 15:36:00,0.88105,0.88135,0.88095,0.88125,424400000.0
2009-04-15 15:37:00,0.88125,0.8813,0.88115,0.88125,232800000.0
2009-04-15 15:38:00,0.88125,0.88155,0.88125,0.88155,372200001.0
2009-04-15 15:39:00,0.88155,0.88165,0.8815,0.88165,269600000.0
2009-04-15 15:40:00,0.88165,0.8818,0.88165,0.8817,261800000.0
2009-04-15 15:41:00,0.8817,0.88195,0.88165,0.88195,506400000.0
2009-04-15 15:42:00,0.88195,0.88205,0.8819,0.88205,541799997.0
2009-04-15 15:43:00,0.88205,0.88205,0.88165,0.8817,414599999.0
2009-04-15 15:44:00,0.8817,0.8817,0.8816,0.8816,398400000.0
2009-04-15 15:45:00,0.8816,0.8817,0.88155,0.88155,774999999.0
2009-04-15 15:46:00,0.88155,0.88155,0.88135,0.88135,363599998.0
2009-04-15 15:47:00,0.88135,0.8814,0.8813,0.88135,123400000.0
2009-04-15 15:48:00,0.88135,0.88135,0.8812,0.88125,142600000.0
2009-04-15 15:49:00,0.88125,0.8814,0.8812,0.8814,471199999.0
2009-04-15 15:50:00,0.8814,0.88205,0.8813,0.8818,493200000.0
2009-04-15 15:51:00,0.8818,0.8819,0.88175,0.88185,344200000.0
2009-04-15 15:52:00,0.88185,0.88185,0.8816,0.88165,467500000.0
2009-04-15 15:53:00,0.88165,0.8818,0.88165,0.8818,417100000.0
2009-04-15 15:54:00,0.88175,0.88175,0.88155,0.8816,469800000.0
2009-04-15 15:55:00,0.88165,0.88175,0.8814,0.88145,459800001.0
2009-04-15 15:56:00,0.88145,0.88145,0.88135,0.88135,228400000.0
2009-04-15 15:57:00,0.8814,0.8814,0.8813,0.8813,137600000.0
2009-04-15 15:58:00,0.88135,0.88155,0.88115,0.88115,298600000.0
2009-04-15 15:59:00,0.88115,0.8813,0.881,0.881,403000000.0
2009-04-15 16:00:00,0.88095,0.8811,0.8809,0.88095,354199999.0
2009-04-15 16:01:00,0.881,0.88105,0.88075,0.88085,394200000.0
2009-04-15 16:02:00,0.88085,0.88095,0.88075,0.8809,408300000.0
2009-04-15 16:03:00,0.88085,0.8809,0.88065,0.88075,291200000.0
2009-04-15 16:04:00,0.88075,0.88085,0.8805,0.88085,583400000.0
2009-04-15 16:05:00,0.88085,0.8809,0.88065,0.8808,502600000.0
2009-04-15 16:06:00,0.8808,0.88095,0.8808,0.8809,326400000.0
2009-04-15 16:07:00,0.8809,0.8809,0.88025,0.88025,489199999.0
2009-04-15 16:08:00,0.8803,0.88035,0.88015,0.8802,912000000.0
2009-04-15 16:09:00,0.88025,0.88035,0.88015,0.88025,354800000.0
2009-04-15 16:10:00,0.88025,0.88035,0.88015,0.88025,419000000.0
2009-04-15 16:11:00,0.88025,0.8804,0.88015,0.88025,338199999.0
2009-04-15 16:12:00,0.88025,0.8803,0.88,0.8801,357200000.0
2009-04-15 16:13:00,0.8801,0.8801,0.8797,0.87975,251900000.0
2009-04-15 16:14:00,0.87975,0.87975,0.8794,0.87955,396000001.0
2009-04-15 16:15:00,0.8795,0.87955,0.8794,0.87945,386800000.0
2009-04-15 16:16:00,0.87945,0.87955,0.8794,0.8795,565000000.0
2009-04-15 16:17:00,0.8795,0.8796,0.87945,0.8796,307200000.0
2009-04-15 16:18:00,0.8796,0.87965,0.8791,0.87925,332400000.0
2009-04-15 16:19:00,0.8793,0.8797,0.8793,0.87965,563300000.0
2009-04-15 16:20:00,0.87965,0.8797,0.8795,0.87955,511200000.0
2009-04-15 16:21:00,0.87955,0.8797,0.8795,0.87965,525200000.0
2009-04-15 16:22:00,0.87965,0.88015,0.8795,0.88015,671800001.0
2009-04-15 16:23:00,0.88015,0.8806,0.8801,0.8805,934000000.0
2009-04-15 16:24:00,0.8805,0.88055,0.88035,0.8804,569100001.0
2009-04-15 16:25:00,0.88035,0.8806,0.88035,0.88035,560000000.0
2009-04-15 16:26:00,0.88035,0.8805,0.8803,0.8805,693200001.0
2009-04-15 16:27:00,0.88045,0.8805,0.88035,0.8804,418600000.0
2009-04-15 16:28:00,0.8804,0.88045,0.88015,0.8803,369200000.0
2009-04-15 16:29:00,0.8803,0.8805,0.8802,0.8803,414000000.0
2009-04-15 16:30:00,0.8803,0.8806,0.88025,0.8805,462200000.0
2009-04-15 16:31:00,0.8805,0.88055,0.88035,0.8804,483800000.0
2009-04-15 16:32:00,0.8804,0.8804,0.88005,0.8801,580600000.0
2009-04-15 16:33:00,0.88015,0.8805,0.8801,0.8805,451400000.0
2009-04-15 16:34:00,0.88045,0.88055,0.8804,0.88045,416800000.0
2009-04-15 16:35:00,0.8804,0.88055,0.8804,0.88055,222800001.0
2009-04-15 16:36:00,0.8804,0.8804,0.8803,0.88035,201400000.0
2009-04-15 16:37:00,0.88035,0.8804,0.88035,0.88035,261600000.0
2009-04-15 16:38:00,0.88035,0.88055,0.88035,0.88045,234200000.0
2009-04-15 16:39:00,0.8805,0.8805,0.8802,0.8802,605399999.0
2009-04-15 16:40:00,0.8802,0.8802,0.88,0.88,731399997.0
2009-04-15 16:41:00,0.88,0.88005,0.87995,0.88,423400000.0
2009-04-15 16:42:00,0.88,0.88,0.8798,0.88,600200001.0
2009-04-15 16:43:00,0.87995,0.8804,0.87995,0.8801,770999999.0
2009-04-15 16:44:00,0.88015,0.8803,0.88015,0.8802,639200000.0
2009-04-15 16:45:00,0.8802,0.8803,0.8801,0.8803,339200000.0
2009-04-15 16:46:00,0.88025,0.88025,0.8801,0.8802,580800000.0
2009-04-15 16:47:00,0.8802,0.88025,0.88015,0.8802,136800000.0
2009-04-15 16:48:00,0.8802,0.8802,0.88005,0.8801,208800000.0
2009-04-15 16:49:00,0.8801,0.88015,0.88005,0.8801,358399998.0
2009-04-15 16:50:00,0.8801,0.8802,0.88,0.88,394400000.0
2009-04-15 16:51:00,0.88,0.8804,0.88,0.88035,650000000.0
2009-04-15 16:52:00,0.88045,0.88055,0.88015,0.8804,576800000.0
2009-04-15 16:53:00,0.8804,0.88055,0.88035,0.88045,515000000.0
2009-04-15 16:54:00,0.88045,0.88055,0.88015,0.8803,443500001.0
2009-04-15 16:55:00,0.8803,0.8803,0.88015,0.8802,309200000.0
2009-04-15 16:56:00,0.88015,0.88035,0.88015,0.8802,145000000.0
2009-04-15 16:57:00,0.88015,0.88015,0.8798,0.88,358800000.0
2009-04-15 16:58:00,0.88,0.88005,0.87955,0.87955,549600000.0
2009-04-15 16:59:00,0.8796,0.8797,0.8794,0.87945,280800000.0
2009-04-15 17:00:00,0.87945,0.8801,0.87945,0.8801,554600000.0
2009-04-15 17:01:00,0.88005,0.8802,0.88,0.88005,674600000.0
2009-04-15 17:02:00,0.88005,0.88015,0.87985,0.8799,430200000.0
2009-04-15 17:03:00,0.8799,0.88,0.87985,0.88,322800000.0
2009-04-15 17:04:00,0.87995,0.8801,0.87985,0.88,311200000.0
2009-04-15 17:05:00,0.88,0.88015,0.88,0.88015,368200000.0
2009-04-15 17:06:00,0.8802,0.88035,0.8802,0.88035,491800000.0
2009-04-15 17:07:00,0.88035,0.88035,0.88015,0.8802,394400000.0
2009-04-15 17:08:00,0.8802,0.88025,0.8799,0.8799,704400000.0
2009-04-15 17:09:00,0.88005,0.88025,0.87995,0.88,411600000.0
2009-04-15 17:10:00,0.88,0.8803,0.88,0.8802,422600000.0
2009-04-15 17:11:00,0.88015,0.88015,0.8799,0.87995,398400000.0
2009-04-15 17:12:00,0.8799,0.87995,0.8799,0.87995,176000000.0
2009-04-15 17:13:00,0.87995,0.88,0.8799,0.8799,220400000.0
2009-04-15 17:14:00,0.87995,0.8804,0.87995,0.8803,470800000.0
2009-04-15 17:15:00,0.88035,0.8804,0.8801,0.8801,302800000.0
2009-04-15 17:16:00,0.8801,0.88035,0.88005,0.8803,254000000.0
2009-04-15 17:17:00,0.88025,0.88025,0.88,0.88,551800000.0
2009-04-15 17:18:00,0.88,0.88015,0.8799,0.88,383400000.0
2009-04-15 17:19:00,0.88,0.88,0.87945,0.87945,555600000.0
2009-04-15 17:20:00,0.87935,0.87955,0.8793,0.87955,513200000.0
2009-04-15 17:21:00,0.8795,0.8796,0.8794,0.8794,399200000.0
2009-04-15 17:22:00,0.8794,0.8795,0.8792,0.8792,560800000.0
2009-04-15 17:23:00,0.8792,0.87935,0.8791,0.8792,413000000.0
2009-04-15 17:24:00,0.8792,0.87935,0.8791,0.8793,466800000.0
2009-04-15 17:25:00,0.8793,0.8795,0.87925,0.8794,283800000.0
2009-04-15 17:26:00,0.8794,0.87945,0.8791,0.8792,562000000.0
2009-04-15 17:27:00,0.8792,0.8792,0.8788,0.8789,414800000.0
2009-04-15 17:28:00,0.8788,0.8791,0.8787,0.8787,506400000.0
2009-04-15 17:29:00,0.87865,0.8789,0.87865,0.8787,566442001.0
2009-04-15 17:30:00,0.8787,0.8791,0.8787,0.879,551600001.0
2009-04-15 17:31:00,0.879,0.87915,0.87895,0.8791,413000000.0
2009-04-15 17:32:00,0.8791,0.87915,0.87895,0.87895,168000000.0
2009-04-15 17:33:00,0.879,0.8795,0.879,0.8795,602400004.0
2009-04-15 17:34:00,0.8795,0.8796,0.8793,0.87955,415200000.0
2009-04-15 17:35:00,0.8795,0.87955,0.87935,0.8795,183800000.0
2009-04-15 17:36:00,0.8794,0.8796,0.8794,0.87955,230800000.0
2009-04-15 17:37:00,0.8795,0.8796,0.8795,0.8795,428600000.0
2009-04-15 17:38:00,0.8795,0.8795,0.8793,0.8793,92600000.0
2009-04-15 17:39:00,0.8793,0.8794,0.8792,0.8792,300400000.0
2009-04-15 17:40:00,0.8792,0.8794,0.8792,0.8792,420200000.0
2009-04-15 17:41:00,0.8792,0.87985,0.8792,0.87975,550000000.0
2009-04-15 17:42:00,0.87975,0.87975,0.87935,0.87935,520000000.0
2009-04-15 17:43:00,0.8794,0.8794,0.8791,0.87925,456400000.0
2009-04-15 17:44:00,0.87925,0.8793,0.8792,0.8792,122400000.0
2009-04-15 17:45:00,0.8792,0.8792,0.8792,0.8792,125800000.0
2009-04-15 17:46:00,0.8792,0.8792,0.879,0.8791,224100000.0
2009-04-15 17:47:00,0.8791,0.87915,0.87905,0.87905,199300000.0
2009-04-15 17:48:00,0.87905,0.87915,0.8788,0.8791,302200000.0
2009-04-15 17:49:00,0.8791,0.87915,0.8789,0.879,340200000.0
2009-04-15 17:50:00,0.879,0.879,0.87865,0.87865,387242000.0
2009-04-15 17:51:00,0.87865,0.87875,0.8786,0.87875,135800000.0
2009-04-15 17:52:00,0.8787,0.87875,0.8786,0.8786,150000000.0
2009-04-15 17:53:00,0.8786,0.87865,0.8786,0.87865,30800000.0
2009-04-15 17:54:00,0.87865,0.879,0.87865,0.8788,491900000.0
2009-04-15 17:55:00,0.87885,0.879,0.8788,0.87895,368200000.0
2009-04-15 17:56:00,0.879,0.87925,0.87895,0.8791,408000000.0
2009-04-15 17:57:00,0.8792,0.8792,0.8791,0.87915,285400000.0
2009-04-15 17:58:00,0.87915,0.8792,0.8791,0.8791,284400000.0
2009-04-15 17:59:00,0.87915,0.87925,0.8791,0.87925,232000000.0
2009-04-15 18:00:00,0.87925,0.87945,0.8792,0.8793,151900000.0
2009-04-15 18:01:00,0.8794,0.8795,0.8794,0.8794,207800000.0
2009-04-15 18:02:00,0.8794,0.8795,0.8793,0.87935,210600000.0
2009-04-15 18:03:00,0.8793,0.87935,0.8792,0.87925,65700000.0
2009-04-15 18:04:00,0.8792,0.8793,0.87915,0.8792,138800000.0
2009-04-15 18:05:00,0.87915,0.8792,0.87915,0.87915,175800000.0
2009-04-15 18:06:00,0.87915,0.87915,0.87905,0.87905,67800000.0
2009-04-15 18:07:00,0.87905,0.87905,0.87905,0.87905,51000000.0
2009-04-15 18:08:00,0.87905,0.87915,0.87905,0.87905,153000000.0
2009-04-15 18:09:00,0.8791,0.8793,0.87905,0.8791,140000000.0
2009-04-15 18:10:00,0.8791,0.87925,0.8791,0.8792,114284000.0
2009-04-15 18:11:00,0.8792,0.87995,0.8792,0.87985,88000000.0
2009-04-15 18:12:00,0.87975,0.8799,0.87945,0.87975,384199999.0
2009-04-15 18:13:00,0.87985,0.8801,0.87975,0.87975,316200000.0
2009-04-15 18:14:00,0.87975,0.8801,0.8797,0.87995,228200000.0
2009-04-15 18:15:00,0.88,0.8801,0.87985,0.87985,150800000.0
2009-04-15 18:16:00,0.87985,0.8799,0.8798,0.8798,80400000.0
2009-04-15 18:17:00,0.8798,0.8801,0.8798,0.88,213400000.0
2009-04-15 18:18:00,0.88,0.8801,0.8796,0.8797,218600000.0
2009-04-15 18:19:00,0.8797,0.8798,0.8796,0.87965,56400000.0
2009-04-15 18:20:00,0.8797,0.88,0.8796,0.8797,250200000.0
2009-04-15 18:21:00,0.8797,0.8797,0.8793,0.8793,294200000.0
2009-04-15 18:22:00,0.8793,0.8794,0.8793,0.8794,94400000.0
2009-04-15 18:23:00,0.8794,0.8796,0.87935,0.8795,267200000.0
2009-04-15 18:24:00,0.8795,0.87975,0.8794,0.87965,218200000.0
2009-04-15 18:25:00,0.87965,0.87975,0.8795,0.87955,225400000.0
2009-04-15 18:26:00,0.8795,0.88025,0.8795,0.88,302400000.0
2009-04-15 18:27:00,0.8801,0.88015,0.8798,0.8801,372800000.0
2009-04-15 18:28:00,0.88015,0.88015,0.88,0.88005,208200000.0
2009-04-15 18:29:00,0.8801,0.8802,0.88,0.88015,267000000.0
2009-04-15 18:30:00,0.88015,0.88065,0.88015,0.8803,407600000.0
2009-04-15 18:31:00,0.8803,0.8806,0.88025,0.88045,375200000.0
2009-04-15 18:32:00,0.88045,0.8805,0.88035,0.8804,332500000.0
2009-04-15 18:33:00,0.8804,0.8806,0.88025,0.8803,251800000.0
2009-04-15 18:34:00,0.88025,0.88035,0.88025,0.88025,170400000.0
2009-04-15 18:35:00,0.88025,0.8804,0.88025,0.8803,186800000.0
2009-04-15 18:36:00,0.8803,0.88035,0.88025,0.8803,141000000.0
2009-04-15 18:37:00,0.8803,0.8804,0.8802,0.88035,141200000.0
2009-04-15 18:38:00,0.8803,0.88035,0.88025,0.8803,93600000.0
2009-04-15 18:39:00,0.8804,0.8804,0.88015,0.8803,127100000.0
2009-04-15 18:40:00,0.8803,0.8804,0.88025,0.8803,50000000.0
2009-04-15 18:41:00,0.8803,0.88035,0.8802,0.88025,116400000.0
2009-04-15 18:42:00,0.8803,0.8804,0.8803,0.8804,46200000.0
2009-04-15 18:43:00,0.88035,0.8804,0.88035,0.88035,36600000.0
2009-04-15 18:44:00,0.88035,0.88035,0.88005,0.8801,97200000.0
2009-04-15 18:45:00,0.8801,0.88035,0.8801,0.88035,283400000.0
2009-04-15 18:46:00,0.88035,0.8804,0.8803,0.88035,134000000.0
2009-04-15 18:47:00,0.8804,0.88085,0.8804,0.8807,307100000.0
2009-04-15 18:48:00,0.8807,0.8807,0.88045,0.8805,191000000.0
2009-04-15 18:49:00,0.88055,0.88065,0.88055,0.88065,47600000.0
2009-04-15 18:50:00,0.88065,0.881,0.88065,0.8807,428200000.0
2009-04-15 18:51:00,0.8807,0.88075,0.8807,0.8807,50600000.0
2009-04-15 18:52:00,0.88075,0.88095,0.8807,0.8809,82800000.0
2009-04-15 18:53:00,0.88085,0.881,0.88085,0.881,106600000.0
2009-04-15 18:54:00,0.881,0.88125,0.88095,0.881,350800000.0
2009-04-15 18:55:00,0.881,0.88125,0.8809,0.88115,294700000.0
2009-04-15 18:56:00,0.8812,0.88125,0.881,0.88105,480800000.0
2009-04-15 18:57:00,0.8811,0.8812,0.8808,0.8808,330800000.0
2009-04-15 18:58:00,0.8809,0.88125,0.8809,0.88125,260600000.0
2009-04-15 18:59:00,0.8812,0.8813,0.88105,0.88105,183200000.0
2009-04-15 19:00:00,0.88105,0.88135,0.88085,0.8813,236800000.0
2009-04-15 19:01:00,0.8813,0.8816,0.8813,0.8815,287600000.0
2009-04-15 19:02:00,0.8815,0.88155,0.88135,0.8815,291400000.0
2009-04-15 19:03:00,0.8815,0.88165,0.8815,0.88155,258600000.0
2009-04-15 19:04:00,0.88155,0.8816,0.8814,0.88145,260200000.0
2009-04-15 19:05:00,0.8814,0.88155,0.8814,0.8815,303400000.0
2009-04-15 19:06:00,0.8815,0.8815,0.8813,0.8813,117000000.0
2009-04-15 19:07:00,0.8813,0.8814,0.88125,0.8813,123200000.0
2009-04-15 19:08:00,0.88125,0.8814,0.8811,0.8812,208400000.0
2009-04-15 19:09:00,0.88125,0.88125,0.881,0.88105,211200000.0
2009-04-15 19:10:00,0.88105,0.8811,0.881,0.88105,111800000.0
2009-04-15 19:11:00,0.8811,0.8811,0.881,0.881,116800000.0
2009-04-15 19:12:00,0.88095,0.8811,0.8808,0.8811,141800000.0
2009-04-15 19:13:00,0.8811,0.8814,0.8811,0.8812,162200000.0
2009-04-15 19:14:00,0.8812,0.88125,0.8812,0.8812,65000000.0
2009-04-15 19:15:00,0.8812,0.8814,0.8812,0.88125,195000000.0
2009-04-15 19:16:00,0.88125,0.88145,0.8811,0.8814,126200000.0
2009-04-15 19:17:00,0.8815,0.8821,0.8815,0.8821,159600000.0
2009-04-15 19:18:00,0.8821,0.8822,0.8818,0.88185,90700000.0
2009-04-15 19:19:00,0.88185,0.88185,0.8817,0.8817,48600000.0
2009-04-15 19:20:00,0.8817,0.88185,0.88165,0.8818,94600000.0
2009-04-15 19:21:00,0.8818,0.8818,0.88165,0.88175,97000000.0
2009-04-15 19:22:00,0.88165,0.88175,0.88155,0.8817,71600000.0
2009-04-15 19:23:00,0.8817,0.8817,0.8815,0.8817,30400000.0
2009-04-15 19:24:00,0.8816,0.88165,0.88155,0.8816,25600000.0
2009-04-15 19:25:00,0.88155,0.88175,0.88155,0.8816,67200000.0
2009-04-15 19:26:00,0.8815,0.8816,0.8815,0.88155,82700000.0
2009-04-15 19:27:00,0.8815,0.88185,0.8815,0.88185,134600000.0
2009-04-15 19:28:00,0.88185,0.88215,0.88165,0.88175,249600000.0
2009-04-15 19:29:00,0.8817,0.8819,0.8817,0.88185,132200000.0
2009-04-15 19:30:00,0.8818,0.8819,0.88175,0.88185,49000000.0
2009-04-15 19:31:00,0.88185,0.88195,0.8818,0.8819,126400000.0
2009-04-15 19:32:00,0.882,0.88215,0.8819,0.8819,40400000.0
2009-04-15 19:33:00,0.8819,0.88205,0.88185,0.88185,89600000.0
2009-04-15 19:34:00,0.88185,0.88195,0.8818,0.88185,73400000.0
2009-04-15 19:35:00,0.88185,0.88185,0.88175,0.88175,19200000.0
2009-04-15 19:36:00,0.88175,0.88195,0.88175,0.88195,14400000.0
2009-04-15 19:37:00,0.8819,0.8819,0.88185,0.8819,6400000.0
2009-04-15 19:38:00,0.8819,0.8821,0.8819,0.88195,91700000.0
2009-04-15 19:39:00,0.8819,0.8819,0.8817,0.88175,167000000.0
2009-04-15 19:40:00,0.88175,0.882,0.8817,0.88195,214200000.0
2009-04-15 19:41:00,0.88185,0.88185,0.8817,0.8817,150400000.0
2009-04-15 19:42:00,0.88155,0.88165,0.88095,0.8813,392200000.0
2009-04-15 19:43:00,0.8813,0.88155,0.8813,0.88155,230200000.0
2009-04-15 19:44:00,0.88155,0.88165,0.88145,0.8815,220400000.0
2009-04-15 19:45:00,0.8815,0.8816,0.8812,0.8814,223000000.0
2009-04-15 19:46:00,0.88145,0.88155,0.8814,0.88155,162800000.0
2009-04-15 19:47:00,0.88155,0.8817,0.88115,0.88115,144784000.0
2009-04-15 19:48:00,0.8813,0.8814,0.88105,0.8812,187200000.0
2009-04-15 19:49:00,0.88125,0.88125,0.881,0.88115,220400000.0
2009-04-15 19:50:00,0.88115,0.88115,0.88065,0.8807,265600000.0
2009-04-15 19:51:00,0.8807,0.88145,0.8807,0.881,324400000.0
2009-04-15 19:52:00,0.8811,0.8813,0.88105,0.8812,165200000.0
2009-04-15 19:53:00,0.88125,0.88145,0.8811,0.88115,233800000.0
2009-04-15 19:54:00,0.88115,0.8813,0.8811,0.8812,242200000.0
2009-04-15 19:55:00,0.8812,0.88125,0.8812,0.88125,184200000.0
2009-04-15 19:56:00,0.88125,0.88175,0.88125,0.8817,261200000.0
2009-04-15 19:57:00,0.8817,0.8817,0.88145,0.88165,178200000.0
2009-04-15 19:58:00,0.88165,0.8817,0.8816,0.8817,110600000.0
2009-04-15 19:59:00,0.8817,0.8817,0.8812,0.88125,225600000.0
2009-04-15 20:00:00,0.88125,0.8817,0.8812,0.8815,161100000.0
2009-04-15 20:01:00,0.8815,0.88155,0.8811,0.8811,253600000.0
2009-04-15 20:02:00,0.88115,0.8813,0.8811,0.8811,222200000.0
2009-04-15 20:03:00,0.8811,0.8811,0.88105,0.8811,69000000.0
2009-04-15 20:04:00,0.8811,0.8812,0.8811,0.8812,144200000.0
2009-04-15 20:05:00,0.8811,0.88125,0.88105,0.8811,197000000.0
2009-04-15 20:06:00,0.8811,0.8811,0.8811,0.8811,15000000.0
2009-04-15 20:07:00,0.8811,0.8812,0.8811,0.8811,53400000.0
2009-04-15 20:08:00,0.8811,0.88135,0.8811,0.8813,140800000.0
2009-04-15 20:09:00,0.8813,0.8814,0.8813,0.88135,129000000.0
2009-04-15 20:10:00,0.88135,0.88145,0.8813,0.8814,163600000.0
2009-04-15 20:11:00,0.8814,0.88155,0.88135,0.88145,295000000.0
2009-04-15 20:12:00,0.8814,0.8815,0.88135,0.8815,146200000.0
2009-04-15 20:13:00,0.8815,0.8815,0.8813,0.88135,161200000.0
2009-04-15 20:14:00,0.8813,0.88145,0.8812,0.88135,119000000.0
2009-04-15 20:15:00,0.8813,0.8814,0.8812,0.8813,249800000.0
2009-04-15 20:16:00,0.8813,0.8813,0.8811,0.8812,247000000.0
2009-04-15 20:17:00,0.8812,0.8812,0.88105,0.8811,251200000.0
2009-04-15 20:18:00,0.8811,0.8813,0.88105,0.8812,227000000.0
2009-04-15 20:19:00,0.88115,0.8812,0.881,0.881,147600000.0
2009-04-15 20:20:00,0.881,0.88125,0.881,0.88125,250800000.0
2009-04-15 20:21:00,0.8813,0.88145,0.88125,0.8813,303600000.0
2009-04-15 20:22:00,0.8813,0.8814,0.8813,0.88135,88800000.0
2009-04-15 20:23:00,0.8813,0.8815,0.8813,0.88145,289200000.0
2009-04-15 20:24:00,0.8814,0.8814,0.88125,0.8813,192400000.0
2009-04-15 20:25:00,0.8813,0.8813,0.8813,0.8813,16800000.0
2009-04-15 20:26:00,0.8813,0.8813,0.88105,0.8812,89000000.0
2009-04-15 20:27:00,0.8812,0.88125,0.8811,0.8811,114400000.0
2009-04-15 20:28:00,0.8811,0.88115,0.881,0.881,76000000.0
2009-04-15 20:29:00,0.881,0.8812,0.88095,0.88115,231800000.0
2009-04-15 20:30:00,0.8811,0.8812,0.881,0.8811,222600000.0
2009-04-15 20:31:00,0.8811,0.8814,0.88105,0.88135,148200000.0
2009-04-15 20:32:00,0.88135,0.88145,0.88135,0.88145,57000000.0
2009-04-15 20:33:00,0.88145,0.8815,0.88135,0.8814,74800000.0
2009-04-15 20:34:00,0.8814,0.8814,0.8814,0.8814,8000000.0
2009-04-15 20:35:00,0.8814,0.88145,0.8814,0.88145,23600000.0
2009-04-15 20:36:00,0.88145,0.88145,0.88135,0.88145,67200000.0
2009-04-15 20:37:00,0.8815,0.8815,0.88145,0.88145,37800000.0
2009-04-15 20:38:00,0.88145,0.88145,0.8813,0.8813,76800000.0
2009-04-15 20:39:00,0.88135,0.88135,0.88115,0.8812,114600000.0
2009-04-15 20:40:00,0.88115,0.8812,0.8811,0.8811,84800000.0
2009-04-15 20:41:00,0.8811,0.8813,0.8811,0.8813,269400000.0
2009-04-15 20:42:00,0.88125,0.8814,0.88125,0.8813,264200000.0
2009-04-15 20:43:00,0.8813,0.8814,0.8813,0.8814,30800000.0
2009-04-15 20:44:00,0.88135,0.8814,0.88135,0.8814,57400000.0
2009-04-15 20:45:00,0.88135,0.8815,0.88135,0.88145,49000000.0
2009-04-15 20:46:00,0.88145,0.88155,0.8814,0.88155,91000000.0
2009-04-15 20:47:00,0.88145,0.8816,0.88145,0.88155,32000000.0
2009-04-15 20:48:00,0.88155,0.8816,0.88145,0.88155,71200000.0
2009-04-15 20:49:00,0.8815,0.88155,0.8815,0.8815,89600000.0
2009-04-15 20:50:00,0.8815,0.8816,0.8815,0.8816,37000000.0
2009-04-15 20:51:00,0.88155,0.88155,0.8815,0.88155,44200000.0
2009-04-15 20:52:00,0.88155,0.88155,0.88135,0.88135,70600000.0
2009-04-15 20:53:00,0.88135,0.8815,0.88135,0.8814,172600000.0
2009-04-15 20:54:00,0.88135,0.88165,0.88135,0.8816,313000000.0
2009-04-15 20:55:00,0.88155,0.88185,0.8815,0.88185,287400000.0
2009-04-15 20:56:00,0.88185,0.88185,0.88155,0.88175,181800000.0
2009-04-15 20:57:00,0.8816,0.8816,0.88145,0.8815,90600000.0
2009-04-15 20:58:00,0.8815,0.88175,0.8815,0.88175,192800000.0
2009-04-15 20:59:00,0.88175,0.88175,0.8814,0.88155,247600000.0
2009-04-15 21:00:00,0.88155,0.88185,0.88155,0.88175,174900000.0
2009-04-15 21:01:00,0.88175,0.88185,0.88165,0.88175,116800000.0
2009-04-15 21:02:00,0.88175,0.8819,0.88165,0.8819,206200000.0
2009-04-15 21:03:00,0.88185,0.88185,0.8816,0.88165,143600000.0
2009-04-15 21:04:00,0.8816,0.88165,0.88155,0.88165,134800000.0
2009-04-15 21:05:00,0.88165,0.88175,0.88165,0.8817,22400000.0
2009-04-15 21:06:00,0.8817,0.88185,0.88165,0.88175,53000000.0
2009-04-15 21:07:00,0.88185,0.88185,0.88165,0.8818,240000000.0
2009-04-15 21:08:00,0.8818,0.8819,0.8817,0.8819,110600000.0
2009-04-15 21:09:00,0.8819,0.88195,0.8817,0.88185,198800000.0
2009-04-15 21:10:00,0.88185,0.8819,0.8818,0.88185,209200000.0
2009-04-15 21:11:00,0.88185,0.8819,0.88175,0.88185,72600000.0
2009-04-15 21:12:00,0.88185,0.8821,0.88185,0.88195,129000000.0
2009-04-15 21:13:00,0.8819,0.8819,0.8817,0.8817,139200000.0
2009-04-15 21:14:00,0.88175,0.88175,0.8814,0.8815,165400000.0
2009-04-15 21:15:00,0.88155,0.88155,0.8815,0.8815,8000000.0
2009-04-15 21:16:00,0.8815,0.88155,0.8815,0.8815,89400000.0
2009-04-15 21:17:00,0.8815,0.8815,0.88145,0.88145,100400000.0
2009-04-15 21:18:00,0.88145,0.8817,0.88145,0.8817,213600000.0
2009-04-15 21:19:00,0.8817,0.8818,0.88145,0.88155,127800000.0
2009-04-15 21:20:00,0.88155,0.8818,0.88145,0.8817,66200000.0
2009-04-15 21:21:00,0.88165,0.88195,0.88155,0.8816,203300000.0
2009-04-15 21:22:00,0.8817,0.8817,0.88145,0.8816,109600000.0
2009-04-15 21:23:00,0.8816,0.8816,0.8814,0.8815,72200000.0
2009-04-15 21:24:00,0.88155,0.8817,0.88155,0.88165,50000000.0
2009-04-15 21:25:00,0.8816,0.8817,0.8815,0.88155,54900000.0
2009-04-15 21:26:00,0.8815,0.8818,0.88145,0.8817,231900000.0
2009-04-15 21:27:00,0.8817,0.88185,0.8817,0.8818,152600000.0
2009-04-15 21:28:00,0.88175,0.88185,0.88165,0.8817,85200000.0
2009-04-15 21:29:00,0.8817,0.8817,0.88155,0.88165,86000000.0
2009-04-15 21:30:00,0.88155,0.88165,0.88145,0.8816,72000000.0
2009-04-15 21:31:00,0.8816,0.88195,0.8816,0.88195,187800000.0
2009-04-15 21:32:00,0.88195,0.88215,0.8819,0.8821,239800002.0
2009-04-15 21:33:00,0.882,0.88205,0.88195,0.882,100200001.0
2009-04-15 21:34:00,0.88195,0.8821,0.88185,0.88195,54200000.0
2009-04-15 21:35:00,0.88195,0.882,0.88195,0.882,88000000.0
2009-04-15 21:36:00,0.88195,0.88205,0.88195,0.88205,23400000.0
2009-04-15 21:37:00,0.882,0.882,0.8818,0.8818,150200000.0
2009-04-15 21:38:00,0.8818,0.88185,0.88165,0.8817,153200000.0
2009-04-15 21:39:00,0.8816,0.8816,0.8815,0.8816,40600000.0
2009-04-15 21:40:00,0.88155,0.88175,0.88155,0.88175,162800000.0
2009-04-15 21:41:00,0.88175,0.88195,0.88155,0.88195,258900000.0
2009-04-15 21:42:00,0.8819,0.88195,0.88175,0.8819,221600000.0
2009-04-15 21:43:00,0.8819,0.88195,0.88175,0.8819,153800000.0
2009-04-15 21:44:00,0.8819,0.882,0.8818,0.882,139600000.0
2009-04-15 21:45:00,0.88195,0.882,0.88185,0.8819,51800000.0
2009-04-15 21:46:00,0.8819,0.8819,0.88185,0.8819,71200000.0
2009-04-15 21:47:00,0.8819,0.8821,0.88185,0.88195,185200000.0
2009-04-15 21:48:00,0.88195,0.88205,0.8819,0.8819,97600000.0
2009-04-15 21:49:00,0.8819,0.88195,0.8819,0.88195,66200000.0
2009-04-15 21:50:00,0.88195,0.882,0.8819,0.8819,95200000.0
2009-04-15 21:51:00,0.88195,0.882,0.8819,0.882,75400000.0
2009-04-15 21:52:00,0.882,0.88205,0.882,0.88205,142200000.0
2009-04-15 21:53:00,0.88205,0.88205,0.8819,0.88205,97800000.0
2009-04-15 21:54:00,0.882,0.8824,0.882,0.88235,235000000.0
2009-04-15 21:55:00,0.88225,0.88245,0.8822,0.88225,94000000.0
2009-04-15 21:56:00,0.8823,0.8823,0.88215,0.88215,91000000.0
2009-04-15 21:57:00,0.8822,0.8822,0.8819,0.88195,211000000.0
2009-04-15 21:58:00,0.882,0.8821,0.882,0.88205,32200000.0
2009-04-15 21:59:00,0.8821,0.8821,0.88195,0.88195,187000000.0
2009-04-15 22:00:00,0.88195,0.882,0.8818,0.8818,152800000.0
2009-04-15 22:01:00,0.8818,0.88205,0.8818,0.8819,148600000.0
2009-04-15 22:02:00,0.88205,0.88205,0.88185,0.88195,101000000.0
2009-04-15 22:03:00,0.8819,0.88205,0.8819,0.88195,36000000.0
2009-04-15 22:04:00,0.88205,0.88205,0.88195,0.882,14800000.0
2009-04-15 22:05:00,0.88205,0.88205,0.882,0.882,6400000.0
2009-04-15 22:06:00,0.882,0.882,0.88195,0.882,13600000.0
2009-04-15 22:07:00,0.882,0.882,0.8819,0.88195,24400000.0
2009-04-15 22:08:00,0.882,0.8821,0.88185,0.88205,125400000.0
2009-04-15 22:09:00,0.88205,0.88205,0.88195,0.88195,14400000.0
2009-04-15 22:10:00,0.882,0.882,0.88195,0.88195,28600000.0
2009-04-15 22:11:00,0.88195,0.88205,0.88195,0.882,26400000.0
2009-04-15 22:12:00,0.88205,0.8821,0.882,0.882,19200000.0
2009-04-15 22:13:00,0.88205,0.88205,0.8819,0.8819,60600000.0
2009-04-15 22:14:00,0.8819,0.88195,0.88175,0.88175,37400000.0
2009-04-15 22:15:00,0.88175,0.8819,0.88175,0.8818,59800000.0
2009-04-15 22:16:00,0.8818,0.88185,0.88165,0.88175,121800000.0
2009-04-15 22:17:00,0.8817,0.8818,0.88165,0.88175,22800000.0
2009-04-15 22:18:00,0.8817,0.88175,0.8817,0.8817,17600000.0
2009-04-15 22:19:00,0.8817,0.88175,0.88165,0.88175,20000000.0
2009-04-15 22:20:00,0.88175,0.88175,0.88175,0.88175,4800000.0
2009-04-15 22:21:00,0.8818,0.8818,0.88175,0.88175,4800000.0
2009-04-15 22:22:00,0.88175,0.8818,0.8817,0.8817,61400000.0
2009-04-15 22:23:00,0.8818,0.8818,0.8817,0.8817,46800000.0
2009-04-15 22:24:00,0.8817,0.8818,0.8817,0.8818,63200000.0
2009-04-15 22:25:00,0.8818,0.88185,0.8818,0.8818,20800000.0
2009-04-15 22:26:00,0.8818,0.8818,0.8818,0.8818,3200000.0
2009-04-15 22:27:00,0.8818,0.8818,0.88175,0.88175,26400000.0
2009-04-15 22:28:00,0.88175,0.8818,0.88165,0.8818,30200000.0
2009-04-15 22:29:00,0.8817,0.8817,0.8817,0.8817,6400000.0
2009-04-15 22:30:00,0.8817,0.8817,0.88155,0.88155,127800000.0
2009-04-15 22:31:00,0.8815,0.88155,0.88145,0.88145,54800000.0
2009-04-15 22:32:00,0.88145,0.8815,0.8814,0.8815,34200000.0
2009-04-15 22:33:00,0.8814,0.8815,0.8813,0.8815,123200000.0
2009-04-15 22:34:00,0.8815,0.88155,0.8814,0.8815,99200000.0
2009-04-15 22:35:00,0.8815,0.88175,0.8815,0.8815,102800000.0
2009-04-15 22:36:00,0.8815,0.8815,0.8814,0.8815,42000000.0
2009-04-15 22:37:00,0.8815,0.8817,0.88145,0.8817,57800000.0
2009-04-15 22:38:00,0.88175,0.88175,0.8816,0.88165,77100000.0
2009-04-15 22:39:00,0.8816,0.8817,0.88155,0.88165,40000000.0
2009-04-15 22:40:00,0.8817,0.88185,0.88165,0.88165,64600000.0
2009-04-15 22:41:00,0.88175,0.88185,0.88165,0.8817,130600000.0
2009-04-15 22:42:00,0.8817,0.8817,0.8817,0.8817,20600000.0
2009-04-15 22:43:00,0.8817,0.8817,0.8816,0.88165,23600000.0
2009-04-15 22:44:00,0.8817,0.8817,0.88165,0.88165,12800000.0
2009-04-15 22:45:00,0.88165,0.8817,0.88165,0.88165,39200000.0
2009-04-15 22:46:00,0.8817,0.8817,0.88165,0.88165,3200000.0
2009-04-15 22:47:00,0.8816,0.88175,0.8816,0.88165,16400000.0
2009-04-15 22:48:00,0.88175,0.88175,0.8817,0.88175,28000000.0
2009-04-15 22:49:00,0.88175,0.88175,0.8817,0.88175,26600000.0
2009-04-15 22:50:00,0.88185,0.88185,0.8817,0.88175,113600000.0
2009-04-15 22:51:00,0.8818,0.88195,0.8818,0.8818,79000000.0
2009-04-15 22:52:00,0.8818,0.8818,0.88175,0.88175,85400000.0
2009-04-15 22:53:00,0.8818,0.8818,0.8817,0.8817,8400000.0
2009-04-15 22:54:00,0.88175,0.8818,0.8817,0.8817,35800000.0
2009-04-15 22:55:00,0.88175,0.88175,0.88155,0.88155,61000000.0
2009-04-15 22:56:00,0.8816,0.8816,0.88155,0.88155,19800000.0
2009-04-15 22:57:00,0.8816,0.8816,0.88155,0.88155,11600000.0
2009-04-15 22:58:00,0.8816,0.8818,0.8816,0.88175,28200000.0
2009-04-15 22:59:00,0.8818,0.8818,0.88165,0.8817,34400000.0
2009-04-15 23:00:00,0.88175,0.88175,0.8817,0.88175,14800000.0
2009-04-15 23:01:00,0.8819,0.882,0.8817,0.882,19000000.0
2009-04-15 23:02:00,0.88205,0.88205,0.88195,0.88205,33000000.0
2009-04-15 23:03:00,0.8821,0.8821,0.88105,0.88125,64000000.0
2009-04-15 23:04:00,0.8813,0.8817,0.88125,0.8816,72200000.0
2009-04-15 23:05:00,0.88155,0.8816,0.88155,0.88155,26400000.0
2009-04-15 23:06:00,0.8817,0.8817,0.8817,0.8817,2400000.0
2009-04-15 23:07:00,0.88165,0.88175,0.88165,0.8817,24800000.0
2009-04-15 23:08:00,0.8817,0.8817,0.88165,0.8817,27400000.0
2009-04-15 23:09:00,0.88175,0.88175,0.8815,0.88155,32400000.0
2009-04-15 23:10:00,0.88155,0.88155,0.8815,0.8815,2400000.0
2009-04-15 23:11:00,0.88175,0.88175,0.8813,0.8813,95800000.0
2009-04-15 23:12:00,0.8813,0.8815,0.8813,0.8814,135800000.0
2009-04-15 23:13:00,0.88135,0.88145,0.8813,0.88145,29600000.0
2009-04-15 23:14:00,0.8815,0.88165,0.8813,0.8814,12000000.0
2009-04-15 23:15:00,0.8814,0.88145,0.8814,0.88145,14600000.0
2009-04-15 23:16:00,0.88145,0.88165,0.88135,0.8814,48400000.0
2009-04-15 23:17:00,0.8814,0.8814,0.8812,0.88135,37400000.0
2009-04-15 23:18:00,0.8815,0.8815,0.88145,0.88145,31200000.0
2009-04-15 23:19:00,0.8814,0.88185,0.8812,0.8814,118800000.0
2009-04-15 23:20:00,0.88149,0.88152,0.88105,0.88118,47600000.0
2009-04-15 23:21:00,0.8814,0.8815,0.8814,0.8815,23000000.0
2009-04-15 23:22:00,0.8815,0.8815,0.8814,0.8815,35600000.0
2009-04-15 23:23:00,0.8815,0.88155,0.8815,0.88155,11000000.0
2009-04-15 23:24:00,0.88155,0.88155,0.881,0.88125,57800000.0
2009-04-15 23:25:00,0.88125,0.88155,0.88115,0.88145,29000000.0
2009-04-15 23:26:00,0.88135,0.8815,0.8811,0.8815,96400000.0
2009-04-15 23:27:00,0.8815,0.8815,0.881,0.8811,114600000.0
2009-04-15 23:28:00,0.881,0.8815,0.881,0.8815,69400000.0
2009-04-15 23:29:00,0.88115,0.8814,0.88115,0.8813,7200000.0
2009-04-15 23:30:00,0.8814,0.88155,0.88115,0.88135,98200000.0
2009-04-15 23:31:00,0.88135,0.882,0.88115,0.88175,223400000.0
2009-04-15 23:32:00,0.88175,0.88175,0.88155,0.88165,26000000.0
2009-04-15 23:33:00,0.88165,0.88165,0.8815,0.8815,27800000.0
2009-04-15 23:34:00,0.8815,0.88175,0.8815,0.88175,72600000.0
2009-04-15 23:35:00,0.88175,0.88195,0.88165,0.88195,60500000.0
2009-04-15 23:36:00,0.8819,0.88205,0.8817,0.882,125000000.0
2009-04-15 23:37:00,0.88205,0.88205,0.88155,0.8817,125000000.0
2009-04-15 23:38:00,0.8817,0.882,0.88155,0.88155,100400000.0
2009-04-15 23:39:00,0.88155,0.88165,0.88145,0.8816,46400000.0
2009-04-15 23:40:00,0.88159,0.88159,0.88112,0.88122,71200000.0
2009-04-15 23:41:00,0.88145,0.88185,0.88125,0.88185,28800000.0
2009-04-15 23:42:00,0.88185,0.88185,0.88185,0.88185,5200000.0
2009-04-15 23:43:00,0.88185,0.88185,0.88185,0.88185,1000000.0
2009-04-15 23:44:00,0.88185,0.88185,0.88185,0.88185,7600000.0
2009-04-15 23:45:00,0.88185,0.88185,0.88185,0.88185,12800000.0
2009-04-15 23:46:00,0.8818,0.8818,0.88165,0.88165,4000000.0
2009-04-15 23:47:00,0.88156,0.88161,0.88131,0.88161,57800000.0
2009-04-15 23:48:00,0.8816,0.8816,0.8816,0.8816,1400000.0
2009-04-15 23:49:00,0.88155,0.8816,0.8815,0.8816,12600000.0
2009-04-15 23:50:00,0.88165,0.8817,0.8816,0.88165,7000000.0
2009-04-15 23:51:00,0.88128,0.8814,0.88121,0.88121,71200000.0
2009-04-15 23:52:00,0.88161,0.88163,0.88161,0.88163,43200000.0
2009-04-15 23:53:00,0.8817,0.8817,0.88165,0.88165,12000000.0
2009-04-15 23:54:00,0.8817,0.8817,0.8817,0.8817,1400000.0
2009-04-15 23:55:00,0.88165,0.8817,0.8815,0.88165,38200000.0
2009-04-15 23:56:00,0.8817,0.8817,0.8817,0.8817,1400000.0
2009-04-15 23:57:00,0.88163,0.88172,0.88151,0.88166,232600000.0
2009-04-15 23:58:00,0.88155,0.88155,0.88145,0.88145,60000000.0
2009-04-15 23:59:00,0.88135,0.88135,0.88135,0.88135,53600000.0
2009-04-16 00:00:00,0.88135,0.88135,0.88135,0.88135,68000000.0
2009-04-16 00:01:00,0.88134,0.8815,0.88132,0.88148,310800000.0
2009-04-16 00:02:00,0.88135,0.88135,0.88135,0.88135,58800000.0
2009-04-16 00:03:00,0.88135,0.88135,0.88135,0.88135,30200000.0
2009-04-16 00:04:00,0.88135,0.8814,0.8811,0.8811,83600000.0
2009-04-16 00:05:00,0.8811,0.8813,0.8811,0.88125,207200000.0
2009-04-16 00:06:00,0.8812,0.8813,0.8812,0.8813,151000000.0
2009-04-16 00:07:00,0.8813,0.88155,0.8813,0.88145,129800000.0
2009-04-16 00:08:00,0.88145,0.88145,0.88135,0.88145,75200000.0
2009-04-16 00:09:00,0.88145,0.88155,0.88145,0.88155,23200000.0
2009-04-16 00:10:00,0.8814,0.8814,0.88125,0.88125,45600000.0
2009-04-16 00:11:00,0.88125,0.88145,0.88125,0.8814,98800000.0
2009-04-16 00:12:00,0.88148,0.8815,0.88121,0.88137,258600000.0
2009-04-16 00:13:00,0.88145,0.88145,0.88145,0.88145,19400000.0
2009-04-16 00:14:00,0.88145,0.88145,0.8813,0.8813,11400000.0
2009-04-16 00:15:00,0.88146,0.8815,0.88138,0.8814,220200000.0
2009-04-16 00:16:00,0.8814,0.88155,0.8814,0.88155,26600000.0
2009-04-16 00:17:00,0.8815,0.88155,0.8815,0.8815,54200000.0
2009-04-16 00:18:00,0.88145,0.88155,0.8813,0.8813,127400000.0
2009-04-16 00:19:00,0.8814,0.8818,0.8814,0.8818,121600000.0
2009-04-16 00:20:00,0.88185,0.88185,0.88185,0.88185,4400000.0
2009-04-16 00:21:00,0.88185,0.8819,0.88185,0.88185,25200000.0
2009-04-16 00:22:00,0.88185,0.88195,0.88185,0.88195,17600000.0
2009-04-16 00:23:00,0.8819,0.88195,0.8817,0.88175,52800000.0
2009-04-16 00:24:00,0.88175,0.88175,0.88135,0.8815,82600000.0
2009-04-16 00:25:00,0.8814,0.88155,0.8814,0.88155,61000000.0
2009-04-16 00:26:00,0.88155,0.88165,0.88155,0.88155,64600000.0
2009-04-16 00:27:00,0.8814,0.8815,0.8813,0.8815,67000000.0
2009-04-16 00:28:00,0.88142,0.88142,0.8812,0.88125,266399998.0
2009-04-16 00:29:00,0.8815,0.8816,0.8815,0.8815,20000000.0
2009-04-16 00:30:00,0.88155,0.8816,0.88145,0.8816,15600000.0
2009-04-16 00:31:00,0.8815,0.8815,0.88135,0.88135,35800000.0
2009-04-16 00:32:00,0.88135,0.88135,0.88135,0.88135,9000000.0
2009-04-16 00:33:00,0.8814,0.8816,0.88135,0.88135,120200000.0
2009-04-16 00:34:00,0.88135,0.88135,0.88125,0.8813,73800000.0
2009-04-16 00:35:00,0.88135,0.88145,0.88135,0.88135,54400000.0
2009-04-16 00:36:00,0.8814,0.8815,0.8814,0.8815,24600000.0
2009-04-16 00:37:00,0.8815,0.8816,0.8815,0.8816,23800000.0
2009-04-16 00:38:00,0.8815,0.8815,0.8815,0.8815,8400000.0
2009-04-16 00:39:00,0.8815,0.8816,0.88135,0.8816,62000000.0
2009-04-16 00:40:00,0.88165,0.88165,0.88145,0.88155,76400000.0
2009-04-16 00:41:00,0.88155,0.88175,0.88155,0.88155,106400000.0
2009-04-16 00:42:00,0.88165,0.88165,0.88155,0.8816,54000000.0
2009-04-16 00:43:00,0.88155,0.88165,0.88155,0.88165,36600000.0
2009-04-16 00:44:00,0.8817,0.8817,0.8817,0.8817,5600000.0
2009-04-16 00:45:00,0.8817,0.88185,0.8815,0.8815,153000000.0
2009-04-16 00:46:00,0.88155,0.8817,0.88145,0.88145,80000000.0
2009-04-16 00:47:00,0.8815,0.8816,0.8815,0.8816,33400000.0
2009-04-16 00:48:00,0.8817,0.8817,0.88155,0.8816,35600000.0
2009-04-16 00:49:00,0.8816,0.8816,0.88145,0.88155,47200000.0
2009-04-16 00:50:00,0.88145,0.8815,0.88135,0.8814,88400000.0
2009-04-16 00:51:00,0.8814,0.8814,0.88135,0.88135,12400000.0
2009-04-16 00:52:00,0.8814,0.8814,0.8814,0.8814,6400000.0
2009-04-16 00:53:00,0.8814,0.8814,0.88125,0.88135,31400000.0
2009-04-16 00:54:00,0.8814,0.8816,0.8813,0.8815,59000000.0
2009-04-16 00:55:00,0.88155,0.8816,0.88135,0.8815,127800000.0
2009-04-16 00:56:00,0.8814,0.88157,0.88135,0.8815,281600000.0
2009-04-16 00:57:00,0.8816,0.8816,0.8815,0.8816,27200000.0
2009-04-16 00:58:00,0.88155,0.88155,0.8815,0.8815,22400000.0
2009-04-16 00:59:00,0.88155,0.8817,0.88155,0.88165,84400000.0
2009-04-16 01:00:00,0.8817,0.8817,0.88155,0.88155,50400000.0
2009-04-16 01:01:00,0.88155,0.8816,0.8814,0.8814,96200000.0
2009-04-16 01:02:00,0.8813,0.88145,0.8813,0.8814,22600000.0
2009-04-16 01:03:00,0.8814,0.8814,0.8811,0.88115,218800000.0
2009-04-16 01:04:00,0.88115,0.8814,0.88095,0.8813,244400000.0
2009-04-16 01:05:00,0.88145,0.8816,0.881,0.88145,300800000.0
2009-04-16 01:06:00,0.8814,0.88145,0.8813,0.8814,113200000.0
2009-04-16 01:07:00,0.8814,0.88145,0.88115,0.88135,167000000.0
2009-04-16 01:08:00,0.88135,0.88135,0.88075,0.88095,106000000.0
2009-04-16 01:09:00,0.88095,0.8811,0.88065,0.88065,242800000.0
2009-04-16 01:10:00,0.88065,0.88095,0.88065,0.88065,181800000.0
2009-04-16 01:11:00,0.88065,0.88065,0.88065,0.88065,87000000.0
2009-04-16 01:12:00,0.88065,0.88075,0.88065,0.88065,143400000.0
2009-04-16 01:13:00,0.88065,0.8807,0.88065,0.88065,52400000.0
2009-04-16 01:14:00,0.88065,0.8809,0.88065,0.8809,74800000.0
2009-04-16 01:15:00,0.8809,0.88095,0.88075,0.88085,127200000.0
2009-04-16 01:16:00,0.88085,0.88085,0.8808,0.88085,38000000.0
2009-04-16 01:17:00,0.8811,0.8813,0.8811,0.8813,14400000.0
2009-04-16 01:18:00,0.8813,0.8813,0.8813,0.8813,18000000.0
2009-04-16 01:19:00,0.8813,0.8813,0.8813,0.8813,14400000.0
2009-04-16 01:20:00,0.88117,0.88123,0.8809,0.88096,283400000.0
2009-04-16 01:21:00,0.8814,0.8814,0.8814,0.8814,7200000.0
2009-04-16 01:22:00,0.8814,0.8814,0.8814,0.8814,10800000.0
2009-04-16 01:23:00,0.8814,0.8814,0.8814,0.8814,7200000.0
2009-04-16 01:24:00,0.8814,0.88155,0.8814,0.88145,51600000.0
2009-04-16 01:25:00,0.88124,0.88136,0.88106,0.88136,121000000.0
2009-04-16 01:26:00,0.88125,0.88138,0.88122,0.8813,283400000.0
2009-04-16 01:27:00,0.88145,0.8815,0.8812,0.8812,74200000.0
2009-04-16 01:28:00,0.8812,0.88135,0.8812,0.88125,71600000.0
2009-04-16 01:29:00,0.8813,0.8813,0.8813,0.8813,31000000.0
2009-04-16 01:30:00,0.8813,0.88135,0.8811,0.88115,204200000.0
2009-04-16 01:31:00,0.88115,0.8813,0.88115,0.88125,67600000.0
2009-04-16 01:32:00,0.8812,0.88135,0.8812,0.8813,61200000.0
2009-04-16 01:33:00,0.8813,0.8816,0.8813,0.8815,202600000.0
2009-04-16 01:34:00,0.88155,0.88155,0.8815,0.8815,145400000.0
2009-04-16 01:35:00,0.8815,0.8816,0.8815,0.8815,110400000.0
2009-04-16 01:36:00,0.8815,0.88155,0.8812,0.8815,125600000.0
2009-04-16 01:37:00,0.8814,0.8815,0.88095,0.88095,82800000.0
2009-04-16 01:38:00,0.88095,0.88125,0.8809,0.88125,111200000.0
2009-04-16 01:39:00,0.8813,0.8813,0.8812,0.8813,67800000.0
2009-04-16 01:40:00,0.881,0.88155,0.881,0.88155,65000000.0
2009-04-16 01:41:00,0.8816,0.8817,0.8813,0.8813,50600000.0
2009-04-16 01:42:00,0.88135,0.8815,0.8813,0.8815,118000000.0
2009-04-16 01:43:00,0.88135,0.8817,0.88135,0.88145,163400000.0
2009-04-16 01:44:00,0.8815,0.8815,0.88125,0.8814,93000000.0
2009-04-16 01:45:00,0.8813,0.8813,0.8813,0.8813,4000000.0
2009-04-16 01:46:00,0.88135,0.88145,0.88125,0.88125,114200000.0
2009-04-16 01:47:00,0.88125,0.88125,0.881,0.88105,125800000.0
2009-04-16 01:48:00,0.88115,0.8813,0.88075,0.8808,122200000.0
2009-04-16 01:49:00,0.8808,0.88095,0.8808,0.88095,51000000.0
2009-04-16 01:50:00,0.881,0.88125,0.881,0.8811,54600000.0
2009-04-16 01:51:00,0.88115,0.88115,0.8811,0.8811,22000000.0
2009-04-16 01:52:00,0.8811,0.88135,0.8811,0.88135,50000000.0
2009-04-16 01:53:00,0.88135,0.88135,0.88125,0.88135,42200000.0
2009-04-16 01:54:00,0.88125,0.8814,0.88125,0.88135,66800000.0
2009-04-16 01:55:00,0.88135,0.8814,0.8809,0.8814,30400000.0
2009-04-16 01:56:00,0.88135,0.88135,0.881,0.8811,92400000.0
2009-04-16 01:57:00,0.8811,0.88135,0.8811,0.8812,33400000.0
2009-04-16 01:58:00,0.8812,0.88125,0.881,0.8811,178400000.0
2009-04-16 01:59:00,0.88115,0.8815,0.8811,0.8815,121400000.0
2009-04-16 02:00:00,0.88145,0.8816,0.8806,0.88065,296800000.0
2009-04-16 02:01:00,0.88085,0.881,0.88085,0.881,175800000.0
2009-04-16 02:02:00,0.881,0.8811,0.88095,0.881,116600000.0
2009-04-16 02:03:00,0.881,0.881,0.88095,0.88095,67200000.0
2009-04-16 02:04:00,0.88095,0.881,0.88095,0.881,65800000.0
2009-04-16 02:05:00,0.881,0.881,0.88095,0.881,124600000.0
2009-04-16 02:06:00,0.881,0.881,0.88095,0.881,317600000.0
2009-04-16 02:07:00,0.881,0.881,0.8809,0.88095,344800000.0
2009-04-16 02:08:00,0.88095,0.881,0.88095,0.881,85400000.0
2009-04-16 02:09:00,0.881,0.881,0.881,0.881,103400000.0
2009-04-16 02:10:00,0.881,0.8811,0.88095,0.8811,228800000.0
2009-04-16 02:11:00,0.8811,0.88115,0.88075,0.8809,166600000.0
2009-04-16 02:12:00,0.8809,0.8809,0.8808,0.8808,57000000.0
2009-04-16 02:13:00,0.8808,0.88095,0.8807,0.8807,119800000.0
2009-04-16 02:14:00,0.8807,0.881,0.8807,0.88085,205400000.0
2009-04-16 02:15:00,0.88085,0.8811,0.8807,0.8807,121200000.0
2009-04-16 02:16:00,0.8807,0.88095,0.88065,0.88075,266800000.0
2009-04-16 02:17:00,0.88075,0.8808,0.8805,0.88055,207400000.0
2009-04-16 02:18:00,0.88055,0.88055,0.8797,0.88005,227000000.0
2009-04-16 02:19:00,0.88005,0.8804,0.88005,0.88025,448600000.0
2009-04-16 02:20:00,0.88025,0.88035,0.88025,0.8803,399200000.0
2009-04-16 02:21:00,0.8803,0.88035,0.88025,0.8803,133600000.0
2009-04-16 02:22:00,0.8803,0.8806,0.88025,0.8803,515000000.0
2009-04-16 02:23:00,0.8803,0.8803,0.8795,0.87995,568100000.0
2009-04-16 02:24:00,0.87995,0.88015,0.8798,0.88015,299000000.0
2009-04-16 02:25:00,0.8801,0.88015,0.8796,0.8798,454800000.0
2009-04-16 02:26:00,0.8798,0.88035,0.8798,0.8801,311200000.0
2009-04-16 02:27:00,0.88005,0.88035,0.88005,0.88015,249800000.0
2009-04-16 02:28:00,0.8802,0.88055,0.88015,0.8805,237800000.0
2009-04-16 02:29:00,0.8805,0.8808,0.88025,0.8806,294200000.0
2009-04-16 02:30:00,0.88055,0.8808,0.88025,0.8803,315000000.0
2009-04-16 02:31:00,0.8803,0.88045,0.88025,0.88035,201800000.0
2009-04-16 02:32:00,0.8805,0.88055,0.88045,0.88055,28600000.0
2009-04-16 02:33:00,0.88045,0.88055,0.8803,0.8803,292400000.0
2009-04-16 02:34:00,0.8803,0.8806,0.8803,0.88035,137800000.0
2009-04-16 02:35:00,0.88035,0.88055,0.88035,0.88045,171800000.0
2009-04-16 02:36:00,0.88045,0.881,0.88035,0.8806,186200000.0
2009-04-16 02:37:00,0.88075,0.8811,0.8806,0.88065,402300000.0
2009-04-16 02:38:00,0.8807,0.88085,0.8807,0.88075,265800000.0
2009-04-16 02:39:00,0.88075,0.8808,0.8807,0.8807,54600000.0
2009-04-16 02:40:00,0.8807,0.88085,0.8807,0.8808,128600000.0
2009-04-16 02:41:00,0.8808,0.8809,0.8807,0.8807,31400000.0
2009-04-16 02:42:00,0.88075,0.8808,0.8807,0.8808,71000000.0
2009-04-16 02:43:00,0.8808,0.8809,0.88065,0.8807,107200000.0
2009-04-16 02:44:00,0.8807,0.8807,0.8806,0.8806,125200000.0
2009-04-16 02:45:00,0.8806,0.88065,0.8806,0.8806,24400000.0
2009-04-16 02:46:00,0.8806,0.8807,0.88055,0.8807,58000000.0
2009-04-16 02:47:00,0.8807,0.88095,0.8806,0.88095,49000000.0
2009-04-16 02:48:00,0.88095,0.8813,0.88045,0.88045,263600000.0
2009-04-16 02:49:00,0.8805,0.8806,0.8797,0.8804,314100000.0
2009-04-16 02:50:00,0.8805,0.88055,0.88015,0.88035,309600000.0
2009-04-16 02:51:00,0.8804,0.881,0.88035,0.8809,320400000.0
2009-04-16 02:52:00,0.8808,0.88095,0.8806,0.88075,270800000.0
2009-04-16 02:53:00,0.8807,0.88095,0.8805,0.88055,403600000.0
2009-04-16 02:54:00,0.88055,0.88105,0.88025,0.881,379200000.0
2009-04-16 02:55:00,0.88105,0.8812,0.8806,0.881,173700000.0
2009-04-16 02:56:00,0.88105,0.88105,0.8806,0.8808,92800000.0
2009-04-16 02:57:00,0.8808,0.8808,0.8801,0.8805,85400000.0
2009-04-16 02:58:00,0.8804,0.88075,0.8803,0.8807,297000000.0
2009-04-16 02:59:00,0.8807,0.8807,0.88045,0.8807,105400000.0
2009-04-16 03:00:00,0.8806,0.88075,0.88045,0.88055,163600000.0
2009-04-16 03:01:00,0.8806,0.88065,0.88035,0.88045,167000000.0
2009-04-16 03:02:00,0.8805,0.8807,0.8804,0.8807,158200000.0
2009-04-16 03:03:00,0.88065,0.88075,0.8802,0.88035,248600000.0
2009-04-16 03:04:00,0.8804,0.88065,0.88035,0.88065,108000000.0
2009-04-16 03:05:00,0.88065,0.88065,0.88035,0.8804,137800000.0
2009-04-16 03:06:00,0.8805,0.88055,0.88035,0.8804,144600000.0
2009-04-16 03:07:00,0.8804,0.88045,0.8803,0.8804,74000000.0
2009-04-16 03:08:00,0.88035,0.88055,0.88025,0.88035,165200000.0
2009-04-16 03:09:00,0.8803,0.8805,0.88025,0.8805,36800000.0
2009-04-16 03:10:00,0.8804,0.88045,0.88015,0.88025,78200000.0
2009-04-16 03:11:00,0.8802,0.88035,0.88015,0.8803,165400000.0
2009-04-16 03:12:00,0.8803,0.88035,0.8802,0.8803,39600000.0
2009-04-16 03:13:00,0.88015,0.8803,0.8801,0.8802,202200000.0
2009-04-16 03:14:00,0.8802,0.8802,0.8801,0.8802,78400000.0
2009-04-16 03:15:00,0.8802,0.88025,0.8801,0.8801,85600000.0
2009-04-16 03:16:00,0.8801,0.8802,0.8801,0.8802,29400000.0
2009-04-16 03:17:00,0.8802,0.8802,0.87995,0.88,220300000.0
2009-04-16 03:18:00,0.88,0.8801,0.87995,0.88005,226800000.0
2009-04-16 03:19:00,0.88005,0.8803,0.88005,0.8803,86000000.0
2009-04-16 03:20:00,0.8802,0.8803,0.8801,0.8803,296600000.0
2009-04-16 03:21:00,0.8803,0.88035,0.88005,0.8802,225800000.0
2009-04-16 03:22:00,0.8802,0.8804,0.8801,0.8803,72200000.0
2009-04-16 03:23:00,0.8802,0.8804,0.8802,0.8802,153800000.0
2009-04-16 03:24:00,0.88025,0.8803,0.88005,0.8801,164600000.0
2009-04-16 03:25:00,0.8801,0.8802,0.88005,0.8801,157600000.0
2009-04-16 03:26:00,0.8801,0.88015,0.88,0.88,47600000.0
2009-04-16 03:27:00,0.88,0.88045,0.87995,0.8802,222600000.0
2009-04-16 03:28:00,0.8802,0.88025,0.8801,0.88015,127800000.0
2009-04-16 03:29:00,0.8802,0.8802,0.8801,0.8802,80800000.0
2009-04-16 03:30:00,0.8802,0.8802,0.8801,0.88015,55600000.0
2009-04-16 03:31:00,0.88025,0.8804,0.8802,0.8804,21800000.0
2009-04-16 03:32:00,0.8804,0.8804,0.88005,0.8802,181800000.0
2009-04-16 03:33:00,0.8802,0.8802,0.8799,0.8802,25200000.0
2009-04-16 03:34:00,0.8802,0.8803,0.8801,0.88015,182200000.0
2009-04-16 03:35:00,0.88015,0.8802,0.8801,0.8801,155600000.0
2009-04-16 03:36:00,0.88015,0.88015,0.8798,0.8799,162000000.0
2009-04-16 03:37:00,0.88,0.88005,0.8799,0.88,189600000.0
2009-04-16 03:38:00,0.88,0.88,0.8796,0.88,99200000.0
2009-04-16 03:39:00,0.88,0.88,0.8799,0.88,100800000.0
2009-04-16 03:40:00,0.88,0.88005,0.87995,0.88005,64000000.0
2009-04-16 03:41:00,0.88,0.88035,0.8799,0.88,265600000.0
2009-04-16 03:42:00,0.88005,0.88015,0.88,0.8801,73200000.0
2009-04-16 03:43:00,0.88015,0.8803,0.8801,0.8801,58800000.0
2009-04-16 03:44:00,0.8801,0.88025,0.8801,0.8802,50800000.0
2009-04-16 03:45:00,0.88015,0.8803,0.8801,0.8803,175800000.0
2009-04-16 03:46:00,0.8802,0.88035,0.88015,0.8802,60000000.0
2009-04-16 03:47:00,0.8802,0.88035,0.88015,0.88035,161800000.0
2009-04-16 03:48:00,0.8804,0.88055,0.8803,0.8803,193800000.0
2009-04-16 03:49:00,0.8803,0.8803,0.88025,0.88025,112800000.0
2009-04-16 03:50:00,0.88025,0.8803,0.88005,0.8803,413600000.0
2009-04-16 03:51:00,0.8803,0.88045,0.88025,0.88025,170400000.0
2009-04-16 03:52:00,0.8803,0.88045,0.88025,0.8804,164800000.0
2009-04-16 03:53:00,0.8804,0.8804,0.88035,0.88035,49000000.0
2009-04-16 03:54:00,0.8805,0.88055,0.88025,0.88055,156200000.0
2009-04-16 03:55:00,0.8806,0.8808,0.88045,0.8808,144000000.0
2009-04-16 03:56:00,0.8808,0.8808,0.88065,0.88065,112000000.0
2009-04-16 03:57:00,0.88065,0.8807,0.88065,0.8807,165200000.0
2009-04-16 03:58:00,0.88065,0.88065,0.8804,0.88055,137200000.0
2009-04-16 03:59:00,0.88055,0.8807,0.8804,0.88055,66000000.0
2009-04-16 04:00:00,0.8806,0.88075,0.87995,0.8807,381700000.0
2009-04-16 04:01:00,0.8807,0.8809,0.8804,0.88065,144500000.0
2009-04-16 04:02:00,0.88065,0.8808,0.8805,0.8805,283000000.0
2009-04-16 04:03:00,0.8804,0.8808,0.8797,0.8806,260000000.0
2009-04-16 04:04:00,0.88045,0.8806,0.8802,0.88045,222800000.0
2009-04-16 04:05:00,0.88065,0.88065,0.8802,0.8806,97200000.0
2009-04-16 04:06:00,0.88065,0.88065,0.8803,0.88045,68200000.0
2009-04-16 04:07:00,0.88035,0.8804,0.88025,0.8804,160400000.0
2009-04-16 04:08:00,0.8804,0.8804,0.87955,0.8803,289000000.0
2009-04-16 04:09:00,0.8804,0.8804,0.88015,0.88015,69600000.0
2009-04-16 04:10:00,0.88015,0.88065,0.88,0.88065,179800000.0
2009-04-16 04:11:00,0.88055,0.88085,0.8803,0.8806,181600000.0
2009-04-16 04:12:00,0.88055,0.8807,0.88,0.88005,211000000.0
2009-04-16 04:13:00,0.88,0.88055,0.87975,0.87985,163800000.0
2009-04-16 04:14:00,0.88,0.8803,0.87985,0.87995,219800000.0
2009-04-16 04:15:00,0.87995,0.88005,0.87975,0.8799,165600000.0
2009-04-16 04:16:00,0.87995,0.87995,0.8797,0.8797,111000000.0
2009-04-16 04:17:00,0.8796,0.8799,0.8796,0.8798,112800000.0
2009-04-16 04:18:00,0.8798,0.87985,0.8796,0.8797,131800000.0
2009-04-16 04:19:00,0.87975,0.88015,0.87965,0.88015,209400000.0
2009-04-16 04:20:00,0.88015,0.8804,0.88,0.88005,194600000.0
2009-04-16 04:21:00,0.88005,0.8805,0.87995,0.88005,161600000.0
2009-04-16 04:22:00,0.8801,0.88025,0.87995,0.88005,117400000.0
2009-04-16 04:23:00,0.8801,0.8804,0.87965,0.88005,209600000.0
2009-04-16 04:24:00,0.88005,0.88005,0.8797,0.8799,64600000.0
2009-04-16 04:25:00,0.8799,0.88,0.87965,0.87995,40200000.0
2009-04-16 04:26:00,0.87995,0.88015,0.8799,0.88015,77200000.0
2009-04-16 04:27:00,0.88005,0.88025,0.8799,0.88,213000000.0
2009-04-16 04:28:00,0.88015,0.8808,0.87995,0.8807,340600000.0
2009-04-16 04:29:00,0.88055,0.88075,0.88,0.88055,285200000.0
2009-04-16 04:30:00,0.88055,0.88055,0.8802,0.8802,142400000.0
2009-04-16 04:31:00,0.8802,0.88045,0.8801,0.88035,229800000.0
2009-04-16 04:32:00,0.88035,0.8807,0.88035,0.88055,281800000.0
2009-04-16 04:33:00,0.8806,0.88085,0.88045,0.88065,188200000.0
2009-04-16 04:34:00,0.88065,0.88065,0.88015,0.88025,162600000.0
2009-04-16 04:35:00,0.8804,0.88045,0.88015,0.8803,94000000.0
2009-04-16 04:36:00,0.8802,0.88035,0.88,0.88,134200000.0
2009-04-16 04:37:00,0.88,0.88075,0.87995,0.8805,289800000.0
2009-04-16 04:38:00,0.88055,0.88065,0.8801,0.8805,196400000.0
2009-04-16 04:39:00,0.88055,0.88085,0.8803,0.8803,133000000.0
2009-04-16 04:40:00,0.8803,0.88095,0.88005,0.88035,225200000.0
2009-04-16 04:41:00,0.88005,0.88085,0.88005,0.88075,197400000.0
2009-04-16 04:42:00,0.88075,0.8809,0.88075,0.8808,139800000.0
2009-04-16 04:43:00,0.88085,0.88085,0.88065,0.88075,48000000.0
2009-04-16 04:44:00,0.8808,0.88085,0.8804,0.88045,291600000.0
2009-04-16 04:45:00,0.8805,0.8814,0.8805,0.881,319000000.0
2009-04-16 04:46:00,0.88105,0.88125,0.8806,0.88065,104400000.0
2009-04-16 04:47:00,0.88055,0.88125,0.88055,0.88115,117800000.0
2009-04-16 04:48:00,0.8811,0.88125,0.8809,0.8812,124400000.0
2009-04-16 04:49:00,0.8811,0.8812,0.88085,0.881,65400000.0
2009-04-16 04:50:00,0.881,0.881,0.8806,0.8807,61200000.0
2009-04-16 04:51:00,0.8807,0.8812,0.8806,0.8809,113400000.0
2009-04-16 04:52:00,0.88085,0.8809,0.88075,0.8808,106000000.0
2009-04-16 04:53:00,0.8808,0.8809,0.8806,0.8807,85600000.0
2009-04-16 04:54:00,0.8807,0.88085,0.88045,0.88065,242800000.0
2009-04-16 04:55:00,0.88065,0.881,0.88065,0.8809,117000000.0
2009-04-16 04:56:00,0.88075,0.8808,0.88075,0.8808,24800000.0
2009-04-16 04:57:00,0.8808,0.8808,0.88045,0.88055,133600000.0
2009-04-16 04:58:00,0.8804,0.8806,0.88015,0.8805,199800000.0
2009-04-16 04:59:00,0.8805,0.88075,0.88015,0.88025,162800000.0
2009-04-16 05:00:00,0.8803,0.8804,0.88005,0.8804,86800000.0
2009-04-16 05:01:00,0.8805,0.8805,0.8803,0.8805,40600000.0
2009-04-16 05:02:00,0.88055,0.88055,0.8803,0.8805,47600000.0
2009-04-16 05:03:00,0.88045,0.8805,0.88045,0.8805,4000000.0
2009-04-16 05:04:00,0.8805,0.8806,0.8805,0.88055,43600000.0
2009-04-16 05:05:00,0.88045,0.88075,0.88045,0.88075,231800000.0
2009-04-16 05:06:00,0.88075,0.88075,0.8805,0.8807,152200000.0
2009-04-16 05:07:00,0.88075,0.8808,0.88055,0.88075,63600000.0
2009-04-16 05:08:00,0.88075,0.88075,0.88065,0.88065,9200000.0
2009-04-16 05:09:00,0.8807,0.88115,0.8807,0.8811,260600000.0
2009-04-16 05:10:00,0.88115,0.88115,0.88055,0.8809,135400000.0
2009-04-16 05:11:00,0.8809,0.88095,0.8805,0.8809,64400000.0
2009-04-16 05:12:00,0.88105,0.88105,0.88085,0.88095,39200000.0
2009-04-16 05:13:00,0.88095,0.88105,0.88095,0.881,24600000.0
2009-04-16 05:14:00,0.88105,0.8811,0.88095,0.88095,68200000.0
2009-04-16 05:15:00,0.8811,0.88115,0.8808,0.88085,94600000.0
2009-04-16 05:16:00,0.88085,0.8811,0.88075,0.881,81200000.0
2009-04-16 05:17:00,0.88095,0.8812,0.88085,0.88115,91000000.0
2009-04-16 05:18:00,0.8812,0.8812,0.8809,0.8811,75400000.0
2009-04-16 05:19:00,0.881,0.88125,0.881,0.8812,69400000.0
2009-04-16 05:20:00,0.88125,0.88135,0.88105,0.88105,148800000.0
2009-04-16 05:21:00,0.88105,0.8811,0.88095,0.881,290200000.0
2009-04-16 05:22:00,0.881,0.881,0.881,0.881,4400000.0
2009-04-16 05:23:00,0.881,0.881,0.881,0.881,19000000.0
2009-04-16 05:24:00,0.881,0.88105,0.881,0.881,22600000.0
2009-04-16 05:25:00,0.88095,0.88095,0.88085,0.88085,108000000.0
2009-04-16 05:26:00,0.8809,0.88095,0.88085,0.8809,107200000.0
2009-04-16 05:27:00,0.8809,0.88105,0.8809,0.881,95200000.0
2009-04-16 05:28:00,0.8809,0.8809,0.8809,0.8809,5000000.0
2009-04-16 05:29:00,0.8809,0.881,0.88085,0.88095,86400000.0
2009-04-16 05:30:00,0.88095,0.881,0.88045,0.8807,68600000.0
2009-04-16 05:31:00,0.8807,0.8807,0.88055,0.88065,52400000.0
2009-04-16 05:32:00,0.88055,0.88085,0.88035,0.88065,181200000.0
2009-04-16 05:33:00,0.88065,0.881,0.8806,0.8808,168400000.0
2009-04-16 05:34:00,0.8808,0.88085,0.88065,0.88065,60400000.0
2009-04-16 05:35:00,0.88065,0.88105,0.88065,0.88075,161200000.0
2009-04-16 05:36:00,0.88075,0.88085,0.88055,0.8807,94000000.0
2009-04-16 05:37:00,0.8807,0.88085,0.8807,0.8808,36400000.0
2009-04-16 05:38:00,0.8809,0.881,0.8808,0.881,29000000.0
2009-04-16 05:39:00,0.881,0.881,0.88075,0.88085,122400000.0
2009-04-16 05:40:00,0.8809,0.881,0.88085,0.881,119600000.0
2009-04-16 05:41:00,0.88095,0.881,0.8807,0.8807,51000000.0
2009-04-16 05:42:00,0.8807,0.8808,0.8807,0.8807,56600000.0
2009-04-16 05:43:00,0.8807,0.8809,0.88055,0.8807,170400000.0
2009-04-16 05:44:00,0.8807,0.88085,0.88045,0.8806,275400000.0
2009-04-16 05:45:00,0.8806,0.8807,0.8805,0.8805,25800000.0
2009-04-16 05:46:00,0.88045,0.8805,0.8804,0.8804,10800000.0
2009-04-16 05:47:00,0.8804,0.88055,0.88035,0.88055,75400000.0
2009-04-16 05:48:00,0.8805,0.8812,0.8805,0.88055,150000000.0
2009-04-16 05:49:00,0.88045,0.8808,0.88045,0.88075,88800000.0
2009-04-16 05:50:00,0.8808,0.8808,0.8807,0.8808,90800000.0
2009-04-16 05:51:00,0.8808,0.88085,0.8808,0.88085,72400000.0
2009-04-16 05:52:00,0.88085,0.88085,0.8807,0.8807,59000001.0
2009-04-16 05:53:00,0.8808,0.88115,0.8807,0.8808,133999999.0
2009-04-16 05:54:00,0.8808,0.88085,0.8805,0.8808,158200000.0
2009-04-16 05:55:00,0.8808,0.88085,0.8807,0.8807,39600000.0
2009-04-16 05:56:00,0.88075,0.8808,0.88065,0.88075,102200000.0
2009-04-16 05:57:00,0.8807,0.88075,0.8805,0.8805,51800000.0
2009-04-16 05:58:00,0.8805,0.8807,0.88045,0.88045,15400000.0
2009-04-16 05:59:00,0.8805,0.88055,0.88,0.8802,75900000.0
2009-04-16 06:00:00,0.8802,0.88035,0.88,0.88015,166000000.0
2009-04-16 06:01:00,0.8802,0.88055,0.88,0.88,106800000.0
2009-04-16 06:02:00,0.88,0.88015,0.87995,0.88,95200000.0
2009-04-16 06:03:00,0.88,0.8801,0.87995,0.88005,62400000.0
2009-04-16 06:04:00,0.87995,0.8803,0.87995,0.8801,108000000.0
2009-04-16 06:05:00,0.8801,0.88025,0.87975,0.87975,184600000.0
2009-04-16 06:06:00,0.8799,0.88035,0.87985,0.8802,202800000.0
2009-04-16 06:07:00,0.8802,0.8804,0.88,0.8803,83800000.0
2009-04-16 06:08:00,0.88025,0.8805,0.8801,0.8805,111800000.0
2009-04-16 06:09:00,0.8805,0.8805,0.88025,0.88035,43800000.0
2009-04-16 06:10:00,0.88035,0.8806,0.88035,0.8804,105000000.0
2009-04-16 06:11:00,0.8804,0.88065,0.8803,0.88065,121400000.0
2009-04-16 06:12:00,0.8806,0.8809,0.8806,0.88065,53600000.0
2009-04-16 06:13:00,0.88065,0.88125,0.8803,0.8805,197800000.0
2009-04-16 06:14:00,0.88055,0.88055,0.8803,0.88045,81200000.0
2009-04-16 06:15:00,0.8805,0.88065,0.88015,0.88015,115200000.0
2009-04-16 06:16:00,0.8803,0.88035,0.8802,0.8802,113800000.0
2009-04-16 06:17:00,0.88025,0.8803,0.8801,0.8803,112000000.0
2009-04-16 06:18:00,0.8803,0.88045,0.8803,0.88045,58800000.0
2009-04-16 06:19:00,0.88039,0.88061,0.88039,0.88061,107600000.0
2009-04-16 06:20:00,0.88075,0.88075,0.88055,0.88055,18400000.0
2009-04-16 06:21:00,0.8805,0.8805,0.8805,0.8805,27800000.0
2009-04-16 06:22:00,0.8805,0.8807,0.8801,0.8801,212999999.0
2009-04-16 06:23:00,0.88035,0.88085,0.8803,0.88035,94600000.0
2009-04-16 06:24:00,0.8803,0.8803,0.8801,0.88025,45800000.0
2009-04-16 06:25:00,0.8803,0.8803,0.8802,0.88025,26800000.0
2009-04-16 06:26:00,0.88045,0.88045,0.88045,0.88045,1000000.0
2009-04-16 06:27:00,0.88035,0.88035,0.8803,0.88035,96000000.0
2009-04-16 06:28:00,0.88035,0.88035,0.8803,0.88035,25000000.0
2009-04-16 06:29:00,0.88045,0.88045,0.88015,0.8802,112400000.0
2009-04-16 06:30:00,0.8802,0.88035,0.8802,0.88025,92200000.0
2009-04-16 06:31:00,0.88025,0.88025,0.8801,0.8802,61400000.0
2009-04-16 06:32:00,0.88015,0.88025,0.88005,0.88015,201200000.0
2009-04-16 06:33:00,0.88015,0.8803,0.87995,0.8803,94200000.0
2009-04-16 06:34:00,0.8802,0.88035,0.88005,0.8803,167600000.0
2009-04-16 06:35:00,0.8803,0.88035,0.8801,0.8802,434600000.0
2009-04-16 06:36:00,0.88015,0.88025,0.88015,0.8802,41600000.0
2009-04-16 06:37:00,0.8802,0.88055,0.8802,0.88055,107000000.0
2009-04-16 06:38:00,0.88045,0.88065,0.88025,0.88065,181000000.0
2009-04-16 06:39:00,0.8808,0.8811,0.8807,0.88075,256000000.0
2009-04-16 06:40:00,0.88075,0.8811,0.8807,0.88095,183600000.0
2009-04-16 06:41:00,0.881,0.88105,0.88045,0.88065,231400000.0
2009-04-16 06:42:00,0.8805,0.881,0.8805,0.8809,147600000.0
2009-04-16 06:43:00,0.88085,0.88095,0.8806,0.88065,288200000.0
2009-04-16 06:44:00,0.88065,0.88075,0.88055,0.88065,123400000.0
2009-04-16 06:45:00,0.88065,0.8807,0.88035,0.88055,211400000.0
2009-04-16 06:46:00,0.8806,0.88075,0.8805,0.8806,219800000.0
2009-04-16 06:47:00,0.8806,0.8807,0.8805,0.8805,126600000.0
2009-04-16 06:48:00,0.88055,0.8807,0.8805,0.88065,160800000.0
2009-04-16 06:49:00,0.8806,0.88065,0.8805,0.8806,74800000.0
2009-04-16 06:50:00,0.88055,0.88065,0.8805,0.88065,110600000.0
2009-04-16 06:51:00,0.88065,0.88065,0.8805,0.8805,176200000.0
2009-04-16 06:52:00,0.8805,0.8807,0.8803,0.8804,340600000.0
2009-04-16 06:53:00,0.8804,0.88075,0.8802,0.8804,333800000.0
2009-04-16 06:54:00,0.88045,0.88065,0.88045,0.88065,205000000.0
2009-04-16 06:55:00,0.8807,0.88085,0.88055,0.88075,191800000.0
2009-04-16 06:56:00,0.88075,0.8808,0.8806,0.8808,210200000.0
2009-04-16 06:57:00,0.8808,0.8809,0.88065,0.88065,200800000.0
2009-04-16 06:58:00,0.88065,0.8807,0.8806,0.88065,119800000.0
2009-04-16 06:59:00,0.88065,0.88085,0.88065,0.8807,80200000.0
2009-04-16 07:00:00,0.8807,0.8807,0.8806,0.88065,65800000.0
2009-04-16 07:01:00,0.88065,0.8807,0.8806,0.8807,72200000.0
2009-04-16 07:02:00,0.8807,0.88105,0.8807,0.88105,83800000.0
2009-04-16 07:03:00,0.881,0.8812,0.88095,0.881,114600000.0
2009-04-16 07:04:00,0.88105,0.88105,0.88085,0.88085,206200000.0
2009-04-16 07:05:00,0.8808,0.88095,0.8808,0.8808,162800000.0
2009-04-16 07:06:00,0.8808,0.8809,0.8808,0.8809,161000000.0
2009-04-16 07:07:00,0.8808,0.8809,0.8807,0.88075,127200000.0
2009-04-16 07:08:00,0.88075,0.88075,0.88035,0.88045,76000000.0
2009-04-16 07:09:00,0.88045,0.88045,0.87995,0.88015,74000000.0
2009-04-16 07:10:00,0.88015,0.88025,0.8801,0.8802,55200000.0
2009-04-16 07:11:00,0.8802,0.8803,0.88015,0.8803,17000000.0
2009-04-16 07:12:00,0.8803,0.88035,0.8799,0.88035,78000000.0
2009-04-16 07:13:00,0.88035,0.88035,0.88,0.88,143200000.0
2009-04-16 07:14:00,0.88005,0.8802,0.88,0.8802,90800000.0
2009-04-16 07:15:00,0.8802,0.88025,0.88015,0.88025,27600000.0
2009-04-16 07:16:00,0.88025,0.88045,0.8802,0.88045,86400000.0
2009-04-16 07:17:00,0.88045,0.88065,0.8804,0.8805,96400000.0
2009-04-16 07:18:00,0.88055,0.88065,0.8805,0.88055,46000000.0
2009-04-16 07:19:00,0.88055,0.88055,0.87985,0.8802,31000000.0
2009-04-16 07:20:00,0.88025,0.88025,0.88025,0.88025,11000000.0
2009-04-16 07:21:00,0.88025,0.8806,0.88025,0.88045,197000000.0
2009-04-16 07:22:00,0.88045,0.88095,0.8804,0.8808,310200000.0
2009-04-16 07:23:00,0.88085,0.88085,0.88055,0.88055,128800000.0
2009-04-16 07:24:00,0.88055,0.88055,0.88045,0.8805,52600000.0
2009-04-16 07:25:00,0.8805,0.8808,0.8805,0.8807,184200000.0
2009-04-16 07:26:00,0.88065,0.8809,0.88065,0.8808,130800000.0
2009-04-16 07:27:00,0.8808,0.8809,0.8807,0.8807,108400000.0
2009-04-16 07:28:00,0.8807,0.8809,0.8806,0.88085,210200000.0
2009-04-16 07:29:00,0.88085,0.8809,0.8804,0.88045,219400000.0
2009-04-16 07:30:00,0.88045,0.88065,0.8804,0.88055,256400002.0
2009-04-16 07:31:00,0.8805,0.8807,0.8805,0.8805,101800000.0
2009-04-16 07:32:00,0.8805,0.8806,0.8805,0.88055,110800000.0
2009-04-16 07:33:00,0.8805,0.8805,0.88005,0.88025,320400000.0
2009-04-16 07:34:00,0.88025,0.8804,0.8801,0.88035,423000000.0
2009-04-16 07:35:00,0.88035,0.8806,0.8803,0.8806,172800000.0
2009-04-16 07:36:00,0.8806,0.88075,0.88045,0.8805,176200000.0
2009-04-16 07:37:00,0.8805,0.88055,0.8804,0.8804,257000000.0
2009-04-16 07:38:00,0.8802,0.88035,0.8799,0.8802,358000000.0
2009-04-16 07:39:00,0.88015,0.8803,0.87985,0.88005,377400000.0
2009-04-16 07:40:00,0.88,0.8802,0.87995,0.8801,401000000.0
2009-04-16 07:41:00,0.8802,0.8802,0.87985,0.88005,279400001.0
2009-04-16 07:42:00,0.88005,0.88035,0.88005,0.8803,310199999.0
2009-04-16 07:43:00,0.8803,0.8804,0.87995,0.88,119600000.0
2009-04-16 07:44:00,0.88005,0.88025,0.88,0.88025,168800000.0
2009-04-16 07:45:00,0.8801,0.88035,0.8799,0.87995,231800000.0
2009-04-16 07:46:00,0.88,0.8801,0.88,0.8801,137000000.0
2009-04-16 07:47:00,0.8801,0.8801,0.8799,0.8799,147400000.0
2009-04-16 07:48:00,0.8799,0.88005,0.8799,0.88005,241400000.0
2009-04-16 07:49:00,0.88005,0.88015,0.87995,0.87995,192000000.0
2009-04-16 07:50:00,0.87995,0.8801,0.8799,0.88005,160600000.0
2009-04-16 07:51:00,0.8801,0.8802,0.88005,0.88005,219600000.0
2009-04-16 07:52:00,0.88005,0.8801,0.87995,0.8801,58200000.0
2009-04-16 07:53:00,0.8801,0.8803,0.87995,0.87995,206800000.0
2009-04-16 07:54:00,0.87995,0.88005,0.8798,0.87995,426000000.0
2009-04-16 07:55:00,0.87995,0.87995,0.87985,0.87995,110000000.0
2009-04-16 07:56:00,0.8799,0.87995,0.8798,0.87985,126999999.0
2009-04-16 07:57:00,0.8798,0.88,0.8798,0.8799,171400000.0
2009-04-16 07:58:00,0.87985,0.8799,0.8796,0.87975,242000000.0
2009-04-16 07:59:00,0.87985,0.8802,0.8798,0.8802,214400000.0
2009-04-16 08:00:00,0.8802,0.88025,0.88005,0.88015,191600000.0
2009-04-16 08:01:00,0.88015,0.88015,0.8797,0.87975,164600000.0
2009-04-16 08:02:00,0.87975,0.8801,0.8797,0.8799,139400000.0
2009-04-16 08:03:00,0.8799,0.88005,0.8797,0.8798,313400000.0
2009-04-16 08:04:00,0.8798,0.88005,0.8798,0.87995,183200000.0
2009-04-16 08:05:00,0.87995,0.8803,0.8799,0.88025,230800000.0
2009-04-16 08:06:00,0.88025,0.88035,0.87985,0.87985,136400000.0
2009-04-16 08:07:00,0.87985,0.87995,0.87925,0.87975,280400000.0
2009-04-16 08:08:00,0.87965,0.87975,0.8794,0.87965,196200000.0
2009-04-16 08:09:00,0.8795,0.87965,0.8795,0.87955,30600000.0
2009-04-16 08:10:00,0.8796,0.87975,0.8795,0.8795,106000000.0
2009-04-16 08:11:00,0.8795,0.87965,0.87935,0.87935,134200000.0
2009-04-16 08:12:00,0.87945,0.87975,0.87945,0.8797,92600000.0
2009-04-16 08:13:00,0.8796,0.8798,0.8793,0.8795,237200000.0
2009-04-16 08:14:00,0.87955,0.87955,0.8793,0.8793,424600002.0
2009-04-16 08:15:00,0.8794,0.8794,0.8793,0.87935,159200001.0
2009-04-16 08:16:00,0.8794,0.87945,0.8792,0.8793,67800000.0
2009-04-16 08:17:00,0.87935,0.8795,0.8792,0.8795,265200000.0
2009-04-16 08:18:00,0.8795,0.8796,0.87945,0.8796,180400000.0
2009-04-16 08:19:00,0.87955,0.8796,0.87945,0.8796,273000000.0
2009-04-16 08:20:00,0.8796,0.88005,0.87955,0.87985,173600000.0
2009-04-16 08:21:00,0.87985,0.87985,0.8797,0.8798,160400000.0
2009-04-16 08:22:00,0.8798,0.87985,0.8798,0.87985,64400000.0
2009-04-16 08:23:00,0.8799,0.8799,0.87955,0.87955,237400000.0
2009-04-16 08:24:00,0.87955,0.87985,0.87955,0.8798,203600000.0
2009-04-16 08:25:00,0.8798,0.8799,0.87975,0.87975,195000000.0
2009-04-16 08:26:00,0.8798,0.8799,0.8797,0.8798,190000000.0
2009-04-16 08:27:00,0.87985,0.87985,0.87975,0.8798,134600000.0
2009-04-16 08:28:00,0.8798,0.88,0.8798,0.87995,263400000.0
2009-04-16 08:29:00,0.87995,0.8801,0.8799,0.87995,361400000.0
2009-04-16 08:30:00,0.8799,0.88,0.87965,0.87965,319800000.0
2009-04-16 08:31:00,0.87965,0.87985,0.87965,0.87975,213600000.0
2009-04-16 08:32:00,0.8798,0.88,0.8797,0.87995,377400000.0
2009-04-16 08:33:00,0.88,0.88005,0.8799,0.8799,240200000.0
2009-04-16 08:34:00,0.8799,0.8801,0.87975,0.87995,365200000.0
2009-04-16 08:35:00,0.87995,0.88,0.8798,0.87995,264000000.0
2009-04-16 08:36:00,0.87995,0.8801,0.8797,0.8797,369800000.0
2009-04-16 08:37:00,0.8797,0.8798,0.8797,0.8798,114800000.0
2009-04-16 08:38:00,0.8798,0.8799,0.8796,0.87975,333600000.0
2009-04-16 08:39:00,0.87975,0.87985,0.8796,0.8796,201400000.0
2009-04-16 08:40:00,0.8796,0.8797,0.8794,0.8796,307800001.0
2009-04-16 08:41:00,0.8797,0.88,0.8797,0.87975,262800000.0
2009-04-16 08:42:00,0.87975,0.88,0.8797,0.8798,224800000.0
2009-04-16 08:43:00,0.8798,0.8801,0.87975,0.88,228000000.0
2009-04-16 08:44:00,0.88,0.88015,0.8799,0.88,196400000.0
2009-04-16 08:45:00,0.88,0.8802,0.88,0.8802,262400000.0
2009-04-16 08:46:00,0.8802,0.88045,0.88005,0.8803,369800000.0
2009-04-16 08:47:00,0.8803,0.8804,0.88005,0.88005,161600000.0
2009-04-16 08:48:00,0.8801,0.8805,0.88005,0.8805,279000000.0
2009-04-16 08:49:00,0.8805,0.8805,0.88025,0.8803,108200000.0
2009-04-16 08:50:00,0.8803,0.8804,0.8802,0.8804,87200000.0
2009-04-16 08:51:00,0.8804,0.88065,0.8804,0.88055,168200000.0
2009-04-16 08:52:00,0.88055,0.8809,0.8804,0.8809,295400000.0
2009-04-16 08:53:00,0.8809,0.8809,0.8806,0.88065,251400000.0
2009-04-16 08:54:00,0.88065,0.8808,0.8806,0.8806,229400000.0
2009-04-16 08:55:00,0.8806,0.88085,0.88055,0.8808,129800000.0
2009-04-16 08:56:00,0.8808,0.88105,0.88065,0.88095,280000000.0
2009-04-16 08:57:00,0.88095,0.8812,0.88095,0.8811,384200000.0
2009-04-16 08:58:00,0.881,0.8811,0.88085,0.881,176400000.0
2009-04-16 08:59:00,0.88095,0.88095,0.88055,0.88055,487800000.0
2009-04-16 09:00:00,0.88045,0.88065,0.8804,0.8806,346100000.0
2009-04-16 09:01:00,0.88055,0.88065,0.88045,0.88055,112600000.0
2009-04-16 09:02:00,0.8806,0.8808,0.8806,0.8808,246600000.0
2009-04-16 09:03:00,0.8808,0.8809,0.8807,0.88085,223000000.0
2009-04-16 09:04:00,0.8808,0.88105,0.88065,0.8809,458700000.0
2009-04-16 09:05:00,0.8809,0.881,0.8808,0.8809,274800000.0
2009-04-16 09:06:00,0.88085,0.88135,0.8807,0.88135,173600000.0
2009-04-16 09:07:00,0.88135,0.88145,0.881,0.88115,373000000.0
2009-04-16 09:08:00,0.8812,0.8817,0.88115,0.88125,415400000.0
2009-04-16 09:09:00,0.88125,0.8814,0.881,0.881,346200000.0
2009-04-16 09:10:00,0.88105,0.88125,0.881,0.881,281600000.0
2009-04-16 09:11:00,0.881,0.88125,0.881,0.88115,231800000.0
2009-04-16 09:12:00,0.88115,0.88115,0.88105,0.8811,292800000.0
2009-04-16 09:13:00,0.8811,0.8812,0.881,0.88115,167800000.0
2009-04-16 09:14:00,0.88115,0.8816,0.88115,0.8816,257400000.0
2009-04-16 09:15:00,0.88155,0.88175,0.88135,0.88135,231700000.0
2009-04-16 09:16:00,0.88135,0.8817,0.88135,0.8817,222400000.0
2009-04-16 09:17:00,0.8817,0.8817,0.8813,0.8815,290400000.0
2009-04-16 09:18:00,0.8815,0.8817,0.88145,0.8815,263800000.0
2009-04-16 09:19:00,0.8815,0.88185,0.8815,0.88175,286000000.0
2009-04-16 09:20:00,0.88175,0.88225,0.88175,0.882,465499999.0
2009-04-16 09:21:00,0.882,0.8822,0.8818,0.8821,251100000.0
2009-04-16 09:22:00,0.8821,0.8823,0.88195,0.88205,262200000.0
2009-04-16 09:23:00,0.88205,0.8826,0.88185,0.8824,405700001.0
2009-04-16 09:24:00,0.8824,0.8826,0.88235,0.88235,181900000.0
2009-04-16 09:25:00,0.88235,0.88235,0.8818,0.8819,547300000.0
2009-04-16 09:26:00,0.88185,0.8819,0.8815,0.88155,344800000.0
2009-04-16 09:27:00,0.8815,0.8815,0.8811,0.8814,434800000.0
2009-04-16 09:28:00,0.88145,0.88175,0.88145,0.88165,226900000.0
2009-04-16 09:29:00,0.8817,0.88175,0.8816,0.8817,224500000.0
2009-04-16 09:30:00,0.8817,0.8817,0.8813,0.88135,380600000.0
2009-04-16 09:31:00,0.88135,0.88135,0.8811,0.88125,195200000.0
2009-04-16 09:32:00,0.88125,0.88135,0.8812,0.8812,97500000.0
2009-04-16 09:33:00,0.8812,0.8812,0.88095,0.88105,145000000.0
2009-04-16 09:34:00,0.881,0.88105,0.8806,0.88065,197800000.0
2009-04-16 09:35:00,0.88065,0.88075,0.88,0.88,258800000.0
2009-04-16 09:36:00,0.88005,0.8804,0.88,0.8804,280600000.0
2009-04-16 09:37:00,0.8804,0.88045,0.8803,0.8804,287200000.0
2009-04-16 09:38:00,0.8804,0.88055,0.8804,0.8804,194100000.0
2009-04-16 09:39:00,0.8804,0.8804,0.88,0.88,203800000.0
2009-04-16 09:40:00,0.87995,0.8801,0.8795,0.8796,556600000.0
2009-04-16 09:41:00,0.87965,0.8799,0.8795,0.87985,385800000.0
2009-04-16 09:42:00,0.8798,0.88,0.8797,0.8798,297800000.0
2009-04-16 09:43:00,0.87975,0.88005,0.87975,0.8799,264200000.0
2009-04-16 09:44:00,0.87995,0.8801,0.8799,0.88,156800000.0
2009-04-16 09:45:00,0.88,0.8801,0.8798,0.88005,187800000.0
2009-04-16 09:46:00,0.8801,0.88025,0.8801,0.8802,248400000.0
2009-04-16 09:47:00,0.8802,0.8803,0.88015,0.8803,167600000.0
2009-04-16 09:48:00,0.8803,0.8808,0.88025,0.8805,333600000.0
2009-04-16 09:49:00,0.8805,0.88075,0.88045,0.8807,378600001.0
2009-04-16 09:50:00,0.88075,0.88075,0.88025,0.88035,414800000.0
2009-04-16 09:51:00,0.88035,0.8805,0.8802,0.8802,335800000.0
2009-04-16 09:52:00,0.8802,0.8803,0.8801,0.88015,404400000.0
2009-04-16 09:53:00,0.88025,0.88025,0.8798,0.8798,489999999.0
2009-04-16 09:54:00,0.8799,0.88025,0.87985,0.8802,445800002.0
2009-04-16 09:55:00,0.8802,0.8803,0.8799,0.8802,567400000.0
2009-04-16 09:56:00,0.8802,0.88035,0.8801,0.88025,402000000.0
2009-04-16 09:57:00,0.88025,0.88025,0.88,0.8801,385600000.0
2009-04-16 09:58:00,0.8801,0.8802,0.8798,0.8802,398600000.0
2009-04-16 09:59:00,0.8802,0.88035,0.8801,0.88035,251600000.0
2009-04-16 10:00:00,0.88035,0.88045,0.88025,0.8804,228200000.0
2009-04-16 10:01:00,0.88045,0.88055,0.8802,0.8803,314000000.0
2009-04-16 10:02:00,0.8803,0.88035,0.8803,0.8803,120000000.0
2009-04-16 10:03:00,0.88025,0.8804,0.8802,0.88035,394600000.0
2009-04-16 10:04:00,0.88035,0.88085,0.88035,0.88075,546800000.0
2009-04-16 10:05:00,0.8807,0.88085,0.88055,0.88075,266600000.0
2009-04-16 10:06:00,0.88075,0.8808,0.8807,0.8808,128400000.0
2009-04-16 10:07:00,0.8808,0.8808,0.8807,0.8808,192800000.0
2009-04-16 10:08:00,0.8808,0.8809,0.88075,0.88075,378200000.0
2009-04-16 10:09:00,0.88075,0.88085,0.88065,0.8807,460600000.0
2009-04-16 10:10:00,0.8807,0.88085,0.8806,0.8806,612400000.0
2009-04-16 10:11:00,0.8806,0.88075,0.88055,0.88055,372000000.0
2009-04-16 10:12:00,0.88055,0.8807,0.8805,0.8806,400200000.0
2009-04-16 10:13:00,0.88045,0.88055,0.8803,0.88035,373800000.0
2009-04-16 10:14:00,0.88035,0.8804,0.8801,0.88025,461800000.0
2009-04-16 10:15:00,0.8802,0.8805,0.8802,0.88045,550100000.0
2009-04-16 10:16:00,0.8804,0.88065,0.88015,0.8803,604300000.0
2009-04-16 10:17:00,0.8803,0.8807,0.8802,0.88045,501600001.0
2009-04-16 10:18:00,0.88045,0.88045,0.8803,0.8803,198200000.0
2009-04-16 10:19:00,0.8803,0.8804,0.8803,0.8804,332800000.0
2009-04-16 10:20:00,0.8804,0.8805,0.8803,0.88045,402200000.0
2009-04-16 10:21:00,0.88045,0.88045,0.88025,0.8803,189399999.0
2009-04-16 10:22:00,0.8803,0.8803,0.88005,0.8803,454300000.0
2009-04-16 10:23:00,0.88025,0.88035,0.8802,0.88025,410200001.0
2009-04-16 10:24:00,0.8803,0.88035,0.88,0.88005,442600000.0
2009-04-16 10:25:00,0.88005,0.88005,0.88,0.88005,283400000.0
2009-04-16 10:26:00,0.88005,0.88015,0.88,0.88015,346200000.0
2009-04-16 10:27:00,0.8802,0.8802,0.88,0.88,437800001.0
2009-04-16 10:28:00,0.88,0.8803,0.8799,0.8802,548199999.0
2009-04-16 10:29:00,0.8802,0.88035,0.88015,0.88025,796199999.0
2009-04-16 10:30:00,0.88025,0.88035,0.88015,0.88035,421600000.0
2009-04-16 10:31:00,0.88035,0.8805,0.8803,0.88035,177000000.0
2009-04-16 10:32:00,0.8803,0.8807,0.88025,0.8805,362400000.0
2009-04-16 10:33:00,0.8804,0.88065,0.88035,0.8806,359800000.0
2009-04-16 10:34:00,0.88055,0.8806,0.88045,0.8805,155600000.0
2009-04-16 10:35:00,0.8805,0.8806,0.88035,0.88035,441000000.0
2009-04-16 10:36:00,0.88035,0.88045,0.8803,0.88035,210200000.0
2009-04-16 10:37:00,0.8804,0.88055,0.88035,0.8805,636500000.0
2009-04-16 10:38:00,0.8805,0.88095,0.8804,0.88095,259400000.0
2009-04-16 10:39:00,0.8811,0.8811,0.8808,0.88105,332200000.0
2009-04-16 10:40:00,0.8811,0.8811,0.88095,0.8811,373400000.0
2009-04-16 10:41:00,0.88135,0.8817,0.88125,0.8816,582200000.0
2009-04-16 10:42:00,0.8816,0.8818,0.88155,0.88175,485400000.0
2009-04-16 10:43:00,0.8817,0.8819,0.88145,0.88145,604800000.0
2009-04-16 10:44:00,0.88145,0.8815,0.8813,0.8814,407400000.0
2009-04-16 10:45:00,0.8814,0.8815,0.88125,0.8813,173000000.0
2009-04-16 10:46:00,0.88135,0.8814,0.88125,0.8813,128400000.0
2009-04-16 10:47:00,0.88135,0.8815,0.8813,0.88135,310200000.0
2009-04-16 10:48:00,0.88135,0.8814,0.88125,0.8814,215200000.0
2009-04-16 10:49:00,0.8814,0.88145,0.8813,0.88135,75000000.0
2009-04-16 10:50:00,0.88135,0.8815,0.8809,0.8814,426900000.0
2009-04-16 10:51:00,0.8813,0.88135,0.88125,0.88135,481000000.0
2009-04-16 10:52:00,0.88135,0.88145,0.8812,0.88135,259000000.0
2009-04-16 10:53:00,0.8814,0.8814,0.88125,0.88125,75600000.0
2009-04-16 10:54:00,0.8813,0.8813,0.8813,0.8813,159000000.0
2009-04-16 10:55:00,0.8813,0.8815,0.88125,0.88135,388000000.0
2009-04-16 10:56:00,0.88135,0.88135,0.8813,0.8813,97600000.0
2009-04-16 10:57:00,0.8813,0.88135,0.8812,0.88125,152200000.0
2009-04-16 10:58:00,0.88125,0.8814,0.881,0.88115,214400000.0
2009-04-16 10:59:00,0.8811,0.8814,0.881,0.88115,484800000.0
2009-04-16 11:00:00,0.881,0.88175,0.8808,0.88155,261800000.0
2009-04-16 11:01:00,0.88155,0.8816,0.8813,0.8816,391600000.0
2009-04-16 11:02:00,0.8816,0.88185,0.88145,0.88175,216600000.0
2009-04-16 11:03:00,0.8818,0.8822,0.88175,0.882,237700000.0
2009-04-16 11:04:00,0.88205,0.88225,0.8816,0.88165,416400000.0
2009-04-16 11:05:00,0.88165,0.88185,0.8816,0.88165,264900000.0
2009-04-16 11:06:00,0.8817,0.8818,0.8813,0.88135,462999999.0
2009-04-16 11:07:00,0.88135,0.8817,0.88125,0.8816,394100000.0
2009-04-16 11:08:00,0.88165,0.8817,0.88155,0.88165,318600000.0
2009-04-16 11:09:00,0.88165,0.88175,0.8816,0.8817,207800000.0
2009-04-16 11:10:00,0.88165,0.8819,0.88165,0.88185,322000000.0
2009-04-16 11:11:00,0.88185,0.88185,0.8813,0.8815,293000000.0
2009-04-16 11:12:00,0.8815,0.8815,0.88125,0.8815,260200000.0
2009-04-16 11:13:00,0.8815,0.88185,0.8815,0.88165,266200000.0
2009-04-16 11:14:00,0.88165,0.88195,0.88165,0.88195,296200000.0
2009-04-16 11:15:00,0.882,0.88205,0.8818,0.882,332200000.0
2009-04-16 11:16:00,0.88195,0.88195,0.88175,0.88175,278800000.0
2009-04-16 11:17:00,0.88175,0.8819,0.8817,0.8818,353100000.0
2009-04-16 11:18:00,0.8818,0.8819,0.88165,0.88165,649400000.0
2009-04-16 11:19:00,0.88165,0.882,0.88155,0.88195,472800000.0
2009-04-16 11:20:00,0.88185,0.882,0.8818,0.8819,374800000.0
2009-04-16 11:21:00,0.882,0.88235,0.88185,0.8823,472400000.0
2009-04-16 11:22:00,0.88225,0.8826,0.88225,0.8825,561600000.0
2009-04-16 11:23:00,0.8825,0.8828,0.8824,0.88245,514600000.0
2009-04-16 11:24:00,0.88245,0.8828,0.8824,0.8828,564600000.0
2009-04-16 11:25:00,0.88275,0.8829,0.88265,0.8829,227400000.0
2009-04-16 11:26:00,0.8829,0.8829,0.8825,0.8827,334400000.0
2009-04-16 11:27:00,0.88265,0.8827,0.8823,0.88235,340000000.0
2009-04-16 11:28:00,0.88235,0.8826,0.88235,0.8825,399600000.0
2009-04-16 11:29:00,0.88255,0.88265,0.8816,0.8818,428600000.0
2009-04-16 11:30:00,0.8818,0.8819,0.88165,0.88175,492700000.0
2009-04-16 11:31:00,0.88175,0.88235,0.8817,0.8823,627600000.0
2009-04-16 11:32:00,0.8823,0.88255,0.8821,0.8822,524399999.0
2009-04-16 11:33:00,0.8822,0.88265,0.8822,0.8826,566600000.0
2009-04-16 11:34:00,0.8826,0.88265,0.88225,0.8824,577700000.0
2009-04-16 11:35:00,0.8825,0.88275,0.8823,0.88245,494600000.0
2009-04-16 11:36:00,0.88245,0.88265,0.8823,0.88245,383400000.0
2009-04-16 11:37:00,0.8825,0.8825,0.88205,0.8823,450800000.0
2009-04-16 11:38:00,0.88225,0.88265,0.8822,0.88235,513000000.0
2009-04-16 11:39:00,0.88235,0.8825,0.88225,0.8823,664000000.0
2009-04-16 11:40:00,0.8823,0.8824,0.88215,0.88215,445500000.0
2009-04-16 11:41:00,0.88215,0.88225,0.8821,0.88225,230000000.0
2009-04-16 11:42:00,0.88225,0.8832,0.88225,0.88315,477000000.0
2009-04-16 11:43:00,0.88315,0.88345,0.88315,0.8834,289000000.0
2009-04-16 11:44:00,0.8834,0.88365,0.8834,0.8836,328400000.0
2009-04-16 11:45:00,0.88355,0.88375,0.88345,0.88345,526999999.0
2009-04-16 11:46:00,0.88345,0.8836,0.88345,0.8835,368900000.0
2009-04-16 11:47:00,0.8836,0.8836,0.883,0.8833,296399999.0
2009-04-16 11:48:00,0.88335,0.88355,0.88325,0.88345,257800000.0
2009-04-16 11:49:00,0.8835,0.8835,0.8831,0.8833,313000000.0
2009-04-16 11:50:00,0.8833,0.8836,0.88325,0.8834,373800000.0
2009-04-16 11:51:00,0.88345,0.8835,0.88325,0.88335,417800000.0
2009-04-16 11:52:00,0.88325,0.8833,0.88315,0.88325,299600000.0
2009-04-16 11:53:00,0.88325,0.8837,0.88325,0.88335,459400000.0
2009-04-16 11:54:00,0.88335,0.88335,0.8831,0.88325,284000000.0
2009-04-16 11:55:00,0.8832,0.8832,0.88315,0.8832,102200000.0
2009-04-16 11:56:00,0.8832,0.88345,0.8832,0.8834,299200000.0
2009-04-16 11:57:00,0.8834,0.8834,0.8831,0.8831,355900000.0
2009-04-16 11:58:00,0.8831,0.88335,0.883,0.88325,627000000.0
2009-04-16 11:59:00,0.88325,0.88395,0.88325,0.8839,409500000.0
2009-04-16 12:00:00,0.8839,0.88395,0.8837,0.8838,495400000.0
2009-04-16 12:01:00,0.8838,0.884,0.88375,0.88385,527400000.0
2009-04-16 12:02:00,0.8839,0.88405,0.8838,0.8838,202200000.0
2009-04-16 12:03:00,0.8838,0.8838,0.8837,0.8838,219800000.0
2009-04-16 12:04:00,0.8838,0.8838,0.8834,0.88345,342800000.0
2009-04-16 12:05:00,0.8835,0.8835,0.8833,0.88335,328800000.0
2009-04-16 12:06:00,0.88335,0.8834,0.8832,0.88325,279000000.0
2009-04-16 12:07:00,0.88325,0.8834,0.8831,0.88335,308900001.0
2009-04-16 12:08:00,0.8833,0.88335,0.88315,0.88325,397800000.0
2009-04-16 12:09:00,0.8833,0.8836,0.8831,0.8835,380600000.0
2009-04-16 12:10:00,0.8835,0.88355,0.8833,0.8833,267800000.0
2009-04-16 12:11:00,0.8833,0.88345,0.88305,0.88305,370800000.0
2009-04-16 12:12:00,0.88305,0.88345,0.883,0.88345,453800000.0
2009-04-16 12:13:00,0.88345,0.88355,0.88335,0.8835,398400000.0
2009-04-16 12:14:00,0.88345,0.8836,0.88345,0.8836,363600000.0
2009-04-16 12:15:00,0.88365,0.8837,0.88345,0.8835,424400000.0
2009-04-16 12:16:00,0.88355,0.88365,0.88325,0.8835,565600000.0
2009-04-16 12:17:00,0.8835,0.8836,0.8833,0.8834,558600000.0
2009-04-16 12:18:00,0.8834,0.88355,0.8833,0.88345,394200000.0
2009-04-16 12:19:00,0.8835,0.8838,0.8835,0.88355,229800000.0
2009-04-16 12:20:00,0.8835,0.8838,0.8835,0.8835,400400000.0
2009-04-16 12:21:00,0.8835,0.8836,0.8834,0.8836,391200000.0
2009-04-16 12:22:00,0.8835,0.8836,0.8834,0.8834,305100000.0
2009-04-16 12:23:00,0.8834,0.88345,0.8834,0.8834,73600000.0
2009-04-16 12:24:00,0.8834,0.8834,0.88315,0.88325,278200000.0
2009-04-16 12:25:00,0.8832,0.8833,0.88315,0.88325,256400000.0
2009-04-16 12:26:00,0.88325,0.8833,0.88295,0.8831,568600000.0
2009-04-16 12:27:00,0.88305,0.8833,0.883,0.8832,457600000.0
2009-04-16 12:28:00,0.8832,0.8832,0.883,0.88315,444400000.0
2009-04-16 12:29:00,0.88315,0.8834,0.883,0.8832,455200000.0
2009-04-16 12:30:00,0.8832,0.88335,0.883,0.88325,406700000.0
2009-04-16 12:31:00,0.88335,0.8834,0.8831,0.8831,466200000.0
2009-04-16 12:32:00,0.8831,0.88335,0.8831,0.88335,503400000.0
2009-04-16 12:33:00,0.8834,0.88345,0.8832,0.8832,361800001.0
2009-04-16 12:34:00,0.8832,0.8834,0.88305,0.8832,349100000.0
2009-04-16 12:35:00,0.8831,0.8835,0.8831,0.8834,337200000.0
2009-04-16 12:36:00,0.8833,0.8839,0.8833,0.8838,391000000.0
2009-04-16 12:37:00,0.88375,0.8844,0.88375,0.8842,486600000.0
2009-04-16 12:38:00,0.8842,0.88485,0.88415,0.88475,476500000.0
2009-04-16 12:39:00,0.88475,0.88485,0.8845,0.88455,381600000.0
2009-04-16 12:40:00,0.88455,0.88485,0.88455,0.8847,349400000.0
2009-04-16 12:41:00,0.8847,0.8848,0.88465,0.8848,321600000.0
2009-04-16 12:42:00,0.8848,0.88495,0.88465,0.88495,286600000.0
2009-04-16 12:43:00,0.88485,0.88515,0.88485,0.88505,300600000.0
2009-04-16 12:44:00,0.88505,0.88525,0.885,0.88515,184800000.0
2009-04-16 12:45:00,0.88515,0.8852,0.8851,0.88515,328600000.0
2009-04-16 12:46:00,0.8851,0.8851,0.88485,0.8849,381200000.0
2009-04-16 12:47:00,0.8849,0.885,0.8848,0.8849,371199999.0
2009-04-16 12:48:00,0.8849,0.885,0.8847,0.8847,534000001.0
2009-04-16 12:49:00,0.8847,0.8848,0.8846,0.8848,506000001.0
2009-04-16 12:50:00,0.88485,0.88485,0.88465,0.8847,487600000.0
2009-04-16 12:51:00,0.8847,0.8848,0.8846,0.88475,701200000.0
2009-04-16 12:52:00,0.88475,0.8856,0.88465,0.88555,492400000.0
2009-04-16 12:53:00,0.8856,0.88595,0.8855,0.88575,449300000.0
2009-04-16 12:54:00,0.88575,0.88585,0.8855,0.88565,444600000.0
2009-04-16 12:55:00,0.88565,0.886,0.88555,0.88595,509200000.0
2009-04-16 12:56:00,0.8859,0.886,0.8858,0.88585,526800000.0
2009-04-16 12:57:00,0.88585,0.886,0.88565,0.8859,433900000.0
2009-04-16 12:58:00,0.8859,0.886,0.8858,0.8859,402700000.0
2009-04-16 12:59:00,0.88595,0.8865,0.88595,0.88635,498700000.0
2009-04-16 13:00:00,0.88645,0.8865,0.88615,0.88635,482800000.0
2009-04-16 13:01:00,0.88635,0.88645,0.8861,0.8862,238200000.0
2009-04-16 13:02:00,0.88625,0.8863,0.8861,0.8861,238200000.0
2009-04-16 13:03:00,0.8861,0.8866,0.88605,0.88655,416000000.0
2009-04-16 13:04:00,0.88655,0.88655,0.88625,0.8863,421200000.0
2009-04-16 13:05:00,0.8863,0.8865,0.8863,0.8864,287400000.0
2009-04-16 13:06:00,0.88635,0.8864,0.8862,0.88625,386000000.0
2009-04-16 13:07:00,0.88625,0.88645,0.88625,0.8864,336600000.0
2009-04-16 13:08:00,0.88645,0.8866,0.8863,0.8863,288000000.0
2009-04-16 13:09:00,0.8863,0.8864,0.8862,0.8862,168800000.0
2009-04-16 13:10:00,0.8862,0.8862,0.8861,0.8861,142400000.0
2009-04-16 13:11:00,0.8861,0.88615,0.88595,0.88605,353600000.0
2009-04-16 13:12:00,0.88605,0.8863,0.88605,0.8862,123800000.0
2009-04-16 13:13:00,0.88615,0.8863,0.8859,0.8859,401400000.0
2009-04-16 13:14:00,0.8859,0.88595,0.8858,0.8858,184400000.0
2009-04-16 13:15:00,0.8858,0.88615,0.8858,0.88605,270000000.0
2009-04-16 13:16:00,0.88605,0.88615,0.8859,0.886,319200000.0
2009-04-16 13:17:00,0.886,0.8862,0.886,0.8861,241000000.0
2009-04-16 13:18:00,0.8861,0.8861,0.8861,0.8861,176000000.0
2009-04-16 13:19:00,0.8861,0.8861,0.8858,0.8858,266200000.0
2009-04-16 13:20:00,0.8858,0.8858,0.8858,0.8858,67200000.0
2009-04-16 13:21:00,0.8858,0.88585,0.88565,0.8857,141000000.0
2009-04-16 13:22:00,0.8857,0.88575,0.88565,0.8857,199000000.0
2009-04-16 13:23:00,0.8857,0.88575,0.8854,0.8854,174600000.0
2009-04-16 13:24:00,0.8855,0.8855,0.88535,0.88535,173600000.0
2009-04-16 13:25:00,0.88535,0.88535,0.8853,0.8853,117800000.0
2009-04-16 13:26:00,0.8853,0.8853,0.885,0.88505,202999999.0
2009-04-16 13:27:00,0.8851,0.88525,0.88505,0.8852,222000000.0
2009-04-16 13:28:00,0.8852,0.8855,0.8852,0.8854,537400000.0
2009-04-16 13:29:00,0.8854,0.88545,0.88525,0.8853,315200000.0
2009-04-16 13:30:00,0.8853,0.88545,0.88525,0.8854,223400000.0
2009-04-16 13:31:00,0.8854,0.88545,0.88525,0.8853,178400000.0
2009-04-16 13:32:00,0.8853,0.8855,0.88525,0.88535,77800000.0
2009-04-16 13:33:00,0.88535,0.88535,0.88525,0.8853,232800000.0
2009-04-16 13:34:00,0.8853,0.88535,0.88525,0.88525,268400000.0
2009-04-16 13:35:00,0.88525,0.8853,0.885,0.885,369800000.0
2009-04-16 13:36:00,0.885,0.88505,0.8841,0.8842,274800000.0
2009-04-16 13:37:00,0.8842,0.88455,0.88415,0.88455,339400000.0
2009-04-16 13:38:00,0.88445,0.8845,0.88435,0.8845,117300000.0
2009-04-16 13:39:00,0.8845,0.88475,0.88445,0.88465,480400000.0
2009-04-16 13:40:00,0.88465,0.8847,0.88455,0.8847,229000000.0
2009-04-16 13:41:00,0.8846,0.88465,0.8845,0.88455,431000000.0
2009-04-16 13:42:00,0.8846,0.88475,0.8846,0.88465,274400000.0
2009-04-16 13:43:00,0.88465,0.885,0.8846,0.88485,376600000.0
2009-04-16 13:44:00,0.88485,0.885,0.88465,0.88465,473800000.0
2009-04-16 13:45:00,0.88465,0.8847,0.8846,0.8847,138200000.0
2009-04-16 13:46:00,0.8847,0.8847,0.88455,0.88465,228600000.0
2009-04-16 13:47:00,0.88465,0.8852,0.88465,0.8851,253400000.0
2009-04-16 13:48:00,0.8851,0.8851,0.885,0.885,192600000.0
2009-04-16 13:49:00,0.88505,0.8854,0.885,0.8852,532200000.0
2009-04-16 13:50:00,0.8852,0.8857,0.8852,0.8856,365000000.0
2009-04-16 13:51:00,0.8856,0.88595,0.8855,0.8858,344800000.0
2009-04-16 13:52:00,0.8858,0.8858,0.8857,0.88575,202700000.0
2009-04-16 13:53:00,0.88575,0.886,0.88575,0.8859,350400000.0
2009-04-16 13:54:00,0.8859,0.8859,0.8858,0.88585,119000000.0
2009-04-16 13:55:00,0.88585,0.886,0.88585,0.8859,385600000.0
2009-04-16 13:56:00,0.88595,0.88595,0.8858,0.8859,239000000.0
2009-04-16 13:57:00,0.8859,0.8859,0.88575,0.8858,185400000.0
2009-04-16 13:58:00,0.88575,0.8859,0.88575,0.8858,141200000.0
2009-04-16 13:59:00,0.8858,0.886,0.88575,0.8859,477400000.0
2009-04-16 14:00:00,0.886,0.886,0.8857,0.8858,480600000.0
2009-04-16 14:01:00,0.8858,0.8859,0.8856,0.88575,359600000.0
2009-04-16 14:02:00,0.88575,0.88575,0.8854,0.88555,404200000.0
2009-04-16 14:03:00,0.8856,0.8858,0.88555,0.88575,562600000.0
2009-04-16 14:04:00,0.88575,0.8858,0.8853,0.8855,410400000.0
2009-04-16 14:05:00,0.8855,0.8857,0.8855,0.8855,299200000.0
2009-04-16 14:06:00,0.8855,0.8859,0.8855,0.88585,312000000.0
2009-04-16 14:07:00,0.8859,0.88595,0.88585,0.88585,104600000.0
2009-04-16 14:08:00,0.88585,0.88595,0.8858,0.88585,365600000.0
2009-04-16 14:09:00,0.88585,0.88585,0.8857,0.88585,221200000.0
2009-04-16 14:10:00,0.88585,0.88605,0.8858,0.8859,241200000.0
2009-04-16 14:11:00,0.8859,0.88605,0.88585,0.88585,147600000.0
2009-04-16 14:12:00,0.88585,0.8859,0.8857,0.88575,230000000.0
2009-04-16 14:13:00,0.8857,0.8858,0.88565,0.8857,246200000.0
2009-04-16 14:14:00,0.88565,0.8857,0.8854,0.88555,434600000.0
2009-04-16 14:15:00,0.88555,0.88555,0.88535,0.8855,361400000.0
2009-04-16 14:16:00,0.8855,0.8856,0.8854,0.88545,143400000.0
2009-04-16 14:17:00,0.8854,0.88545,0.88525,0.8853,217600000.0
2009-04-16 14:18:00,0.8853,0.8853,0.885,0.88515,298100000.0
2009-04-16 14:19:00,0.88515,0.8852,0.8849,0.8852,314700000.0
2009-04-16 14:20:00,0.88525,0.8854,0.8852,0.8853,593800000.0
2009-04-16 14:21:00,0.8854,0.8854,0.88525,0.88525,414000000.0
2009-04-16 14:22:00,0.88525,0.88555,0.88525,0.88545,286000000.0
2009-04-16 14:23:00,0.88545,0.8856,0.8854,0.8855,356200000.0
2009-04-16 14:24:00,0.8855,0.88575,0.88535,0.8857,286600000.0
2009-04-16 14:25:00,0.8857,0.8858,0.8856,0.88575,399600000.0
2009-04-16 14:26:00,0.8858,0.88595,0.8855,0.8855,376600000.0
2009-04-16 14:27:00,0.8855,0.8855,0.8852,0.88525,570200000.0
2009-04-16 14:28:00,0.88525,0.88555,0.88505,0.88545,644400000.0
2009-04-16 14:29:00,0.8855,0.8855,0.8853,0.88545,354100000.0
2009-04-16 14:30:00,0.88545,0.8855,0.885,0.8852,443200000.0
2009-04-16 14:31:00,0.8852,0.88565,0.8852,0.8853,573700001.0
2009-04-16 14:32:00,0.8853,0.88565,0.8852,0.8854,389800000.0
2009-04-16 14:33:00,0.8854,0.8854,0.885,0.8852,415100000.0
2009-04-16 14:34:00,0.8851,0.8856,0.8851,0.8855,484000000.0
2009-04-16 14:35:00,0.8856,0.8858,0.8856,0.8858,210000000.0
2009-04-16 14:36:00,0.8858,0.8858,0.8857,0.88575,121800000.0
2009-04-16 14:37:00,0.88575,0.88585,0.8856,0.88565,471800000.0
2009-04-16 14:38:00,0.88565,0.8858,0.8856,0.8858,593400000.0
2009-04-16 14:39:00,0.8858,0.8858,0.8856,0.8857,309400000.0
2009-04-16 14:40:00,0.8857,0.8858,0.8856,0.8857,777200000.0
2009-04-16 14:41:00,0.8857,0.8859,0.88565,0.88585,638400000.0
2009-04-16 14:42:00,0.88585,0.88595,0.8858,0.88585,69800000.0
2009-04-16 14:43:00,0.88585,0.8859,0.88585,0.88585,93200000.0
2009-04-16 14:44:00,0.88585,0.8859,0.8856,0.8858,371800000.0
2009-04-16 14:45:00,0.8858,0.88605,0.8858,0.886,447800002.0
2009-04-16 14:46:00,0.886,0.88605,0.886,0.88605,105600000.0
2009-04-16 14:47:00,0.8861,0.8861,0.8859,0.8859,250400000.0
2009-04-16 14:48:00,0.8859,0.886,0.88585,0.8859,275400000.0
2009-04-16 14:49:00,0.8859,0.8859,0.8858,0.88585,374200000.0
2009-04-16 14:50:00,0.88585,0.88585,0.88585,0.88585,24800000.0
2009-04-16 14:51:00,0.88585,0.886,0.88585,0.8859,109200000.0
2009-04-16 14:52:00,0.8859,0.8859,0.8856,0.8856,440800000.0
2009-04-16 14:53:00,0.8856,0.8858,0.88555,0.8856,455800000.0
2009-04-16 14:54:00,0.8857,0.88575,0.8856,0.8857,378200000.0
2009-04-16 14:55:00,0.8857,0.8858,0.88545,0.88555,352800000.0
2009-04-16 14:56:00,0.88555,0.8856,0.8852,0.8852,424600000.0
2009-04-16 14:57:00,0.8852,0.8854,0.8852,0.8853,516600000.0
2009-04-16 14:58:00,0.8853,0.88535,0.8852,0.8853,275400000.0
2009-04-16 14:59:00,0.8853,0.8853,0.88495,0.88495,214400000.0
2009-04-16 15:00:00,0.88495,0.88495,0.88465,0.8847,593000000.0
2009-04-16 15:01:00,0.8847,0.88485,0.8847,0.88475,429200000.0
2009-04-16 15:02:00,0.8847,0.8848,0.8847,0.8848,332400000.0
2009-04-16 15:03:00,0.8848,0.88485,0.88475,0.8848,113800000.0
2009-04-16 15:04:00,0.8848,0.8849,0.88475,0.8848,666200003.0
2009-04-16 15:05:00,0.88485,0.88525,0.88485,0.88505,547999999.0
2009-04-16 15:06:00,0.88505,0.8856,0.88505,0.8856,455200000.0
2009-04-16 15:07:00,0.8856,0.8857,0.8854,0.88545,465600000.0
2009-04-16 15:08:00,0.8855,0.88565,0.88545,0.88555,398800000.0
2009-04-16 15:09:00,0.8856,0.88565,0.8855,0.88555,237600000.0
2009-04-16 15:10:00,0.88555,0.88565,0.88545,0.8855,408400000.0
2009-04-16 15:11:00,0.8855,0.8859,0.8855,0.8858,441800000.0
2009-04-16 15:12:00,0.8858,0.8859,0.8858,0.88585,225200000.0
2009-04-16 15:13:00,0.88585,0.8859,0.8858,0.88585,219000000.0
2009-04-16 15:14:00,0.88585,0.886,0.88585,0.8859,339200000.0
2009-04-16 15:15:00,0.88585,0.886,0.88585,0.8859,348800000.0
2009-04-16 15:16:00,0.8859,0.886,0.88585,0.8859,489500000.0
2009-04-16 15:17:00,0.88595,0.8861,0.88575,0.8861,578200001.0
2009-04-16 15:18:00,0.8861,0.8862,0.88605,0.88605,302200000.0
2009-04-16 15:19:00,0.88605,0.8862,0.8859,0.88615,224400000.0
2009-04-16 15:20:00,0.88615,0.88645,0.8861,0.8862,363400000.0
2009-04-16 15:21:00,0.8862,0.8864,0.8862,0.8864,271000000.0
2009-04-16 15:22:00,0.8864,0.8865,0.88625,0.8864,397000000.0
2009-04-16 15:23:00,0.8864,0.88655,0.88625,0.8864,206800000.0
2009-04-16 15:24:00,0.8864,0.8864,0.8862,0.8863,192000000.0
2009-04-16 15:25:00,0.8863,0.8863,0.88595,0.88595,229400000.0
2009-04-16 15:26:00,0.88595,0.886,0.88585,0.886,215600000.0
2009-04-16 15:27:00,0.8859,0.886,0.88585,0.886,229800000.0
2009-04-16 15:28:00,0.886,0.8861,0.88595,0.8861,157000000.0
2009-04-16 15:29:00,0.8861,0.8861,0.88595,0.886,403600000.0
2009-04-16 15:30:00,0.886,0.8861,0.8859,0.886,202700000.0
2009-04-16 15:31:00,0.886,0.8862,0.886,0.8861,410800000.0
2009-04-16 15:32:00,0.8862,0.88625,0.88605,0.88615,302800000.0
2009-04-16 15:33:00,0.88615,0.8866,0.88615,0.8866,365600000.0
2009-04-16 15:34:00,0.8866,0.88685,0.8866,0.88675,440800000.0
2009-04-16 15:35:00,0.88675,0.88685,0.88645,0.8868,467800001.0
2009-04-16 15:36:00,0.8868,0.88695,0.88665,0.8867,556200000.0
2009-04-16 15:37:00,0.8867,0.88675,0.88635,0.8865,365800000.0
2009-04-16 15:38:00,0.8865,0.88655,0.8863,0.8865,334600000.0
2009-04-16 15:39:00,0.8865,0.88655,0.8862,0.8862,431200000.0
2009-04-16 15:40:00,0.8862,0.88625,0.8861,0.8862,539200000.0
2009-04-16 15:41:00,0.8862,0.8863,0.8861,0.88625,341000000.0
2009-04-16 15:42:00,0.88625,0.8863,0.88605,0.8861,618200000.0
2009-04-16 15:43:00,0.8861,0.8862,0.88605,0.88615,440199999.0
2009-04-16 15:44:00,0.88615,0.8868,0.88615,0.88665,624200000.0
2009-04-16 15:45:00,0.8867,0.8867,0.8862,0.8862,531200000.0
2009-04-16 15:46:00,0.88625,0.8864,0.88615,0.88625,388000000.0
2009-04-16 15:47:00,0.88625,0.8865,0.88625,0.8865,505400000.0
2009-04-16 15:48:00,0.88645,0.88665,0.8862,0.8863,495800000.0
2009-04-16 15:49:00,0.88635,0.88645,0.8862,0.88625,356000000.0
2009-04-16 15:50:00,0.88625,0.88635,0.88605,0.8861,521200000.0
2009-04-16 15:51:00,0.88605,0.88625,0.88605,0.88615,508800000.0
2009-04-16 15:52:00,0.88615,0.8865,0.88615,0.8862,558999999.0
2009-04-16 15:53:00,0.8862,0.88635,0.88615,0.8862,468800000.0
2009-04-16 15:54:00,0.88625,0.88645,0.88625,0.88625,408400000.0
2009-04-16 15:55:00,0.8862,0.8862,0.88575,0.88585,465400000.0
2009-04-16 15:56:00,0.88585,0.886,0.8858,0.88595,430400000.0
2009-04-16 15:57:00,0.88595,0.88595,0.8858,0.8858,380800000.0
2009-04-16 15:58:00,0.8858,0.8859,0.8857,0.88575,449600000.0
2009-04-16 15:59:00,0.88575,0.8859,0.8856,0.88565,512600000.0
2009-04-16 16:00:00,0.88565,0.88625,0.88535,0.8855,396300000.0
2009-04-16 16:01:00,0.8855,0.8856,0.885,0.88515,545000000.0
2009-04-16 16:02:00,0.88515,0.88545,0.8849,0.8851,715600002.0
2009-04-16 16:03:00,0.8851,0.8851,0.8847,0.8849,750000001.0
2009-04-16 16:04:00,0.88505,0.88515,0.885,0.88515,402200000.0
2009-04-16 16:05:00,0.88515,0.8853,0.88515,0.8852,464800000.0
2009-04-16 16:06:00,0.88515,0.88545,0.885,0.8854,372200000.0
2009-04-16 16:07:00,0.88535,0.8857,0.88535,0.8857,561600000.0
2009-04-16 16:08:00,0.8858,0.8861,0.88555,0.8858,431200000.0
2009-04-16 16:09:00,0.88585,0.88595,0.8855,0.8856,557800002.0
2009-04-16 16:10:00,0.8857,0.8857,0.88495,0.885,440400000.0
2009-04-16 16:11:00,0.88505,0.88515,0.885,0.88515,195800000.0
2009-04-16 16:12:00,0.88515,0.8858,0.8851,0.8856,393600000.0
2009-04-16 16:13:00,0.88565,0.8857,0.88555,0.8856,470400000.0
2009-04-16 16:14:00,0.8856,0.88575,0.8856,0.8857,471300000.0
2009-04-16 16:15:00,0.8857,0.8857,0.88555,0.8856,339000000.0
2009-04-16 16:16:00,0.8856,0.88565,0.88555,0.88565,263600000.0
2009-04-16 16:17:00,0.88565,0.8857,0.8855,0.88555,282800000.0
2009-04-16 16:18:00,0.88555,0.8856,0.88545,0.8855,335700000.0
2009-04-16 16:19:00,0.8855,0.8857,0.8855,0.8857,438200000.0
2009-04-16 16:20:00,0.8857,0.88575,0.88535,0.8854,513800000.0
2009-04-16 16:21:00,0.8854,0.8856,0.8854,0.88545,402800000.0
2009-04-16 16:22:00,0.88545,0.88565,0.8854,0.88555,414400000.0
2009-04-16 16:23:00,0.88555,0.88565,0.88535,0.88555,439200001.0
2009-04-16 16:24:00,0.88555,0.8858,0.8855,0.88555,597200000.0
2009-04-16 16:25:00,0.88555,0.8857,0.8855,0.88555,460600000.0
2009-04-16 16:26:00,0.88555,0.8857,0.88555,0.88555,197600000.0
2009-04-16 16:27:00,0.88555,0.88555,0.88535,0.88545,333200000.0
2009-04-16 16:28:00,0.8854,0.8857,0.88535,0.88555,522400000.0
2009-04-16 16:29:00,0.88555,0.8856,0.88545,0.88555,462800000.0
2009-04-16 16:30:00,0.8856,0.8856,0.88545,0.8855,225200000.0
2009-04-16 16:31:00,0.8855,0.88555,0.8854,0.88545,143400000.0
2009-04-16 16:32:00,0.8854,0.88565,0.8854,0.88565,253600000.0
2009-04-16 16:33:00,0.88565,0.8858,0.8855,0.8855,383200000.0
2009-04-16 16:34:00,0.8855,0.8856,0.8854,0.88545,359799999.0
2009-04-16 16:35:00,0.88545,0.8857,0.8854,0.8855,430100000.0
2009-04-16 16:36:00,0.8855,0.8856,0.88515,0.88525,407600000.0
2009-04-16 16:37:00,0.88525,0.8853,0.88495,0.885,245400000.0
2009-04-16 16:38:00,0.885,0.88525,0.885,0.88525,226800000.0
2009-04-16 16:39:00,0.88525,0.8853,0.88495,0.88505,459600000.0
2009-04-16 16:40:00,0.885,0.8852,0.88485,0.885,365200000.0
2009-04-16 16:41:00,0.885,0.88525,0.88495,0.88525,399000000.0
2009-04-16 16:42:00,0.88525,0.8854,0.8852,0.88535,342200000.0
2009-04-16 16:43:00,0.88535,0.8855,0.88525,0.88545,421800000.0
2009-04-16 16:44:00,0.88545,0.8855,0.88505,0.8852,535200000.0
2009-04-16 16:45:00,0.8852,0.8854,0.88515,0.88525,528200000.0
2009-04-16 16:46:00,0.8853,0.8857,0.8852,0.8854,544800001.0
2009-04-16 16:47:00,0.8854,0.88545,0.8853,0.8854,276400000.0
2009-04-16 16:48:00,0.8854,0.88545,0.88515,0.88515,298400001.0
2009-04-16 16:49:00,0.8852,0.8853,0.88515,0.8852,205800000.0
2009-04-16 16:50:00,0.88525,0.8853,0.885,0.8851,436400000.0
2009-04-16 16:51:00,0.88505,0.88565,0.88505,0.88565,506599999.0
2009-04-16 16:52:00,0.8856,0.88575,0.88545,0.88575,393000000.0
2009-04-16 16:53:00,0.88575,0.8858,0.8854,0.8854,575000000.0
2009-04-16 16:54:00,0.8854,0.88555,0.8852,0.8852,351800000.0
2009-04-16 16:55:00,0.8852,0.8853,0.8851,0.8852,300000000.0
2009-04-16 16:56:00,0.8852,0.8854,0.88515,0.88535,374600000.0
2009-04-16 16:57:00,0.8853,0.88585,0.8852,0.8856,511400001.0
2009-04-16 16:58:00,0.8856,0.88575,0.88555,0.8856,583200000.0
2009-04-16 16:59:00,0.88565,0.88565,0.8844,0.88445,563200000.0
2009-04-16 17:00:00,0.88445,0.88475,0.8844,0.88455,531400000.0
2009-04-16 17:01:00,0.8846,0.88475,0.88435,0.8846,437200000.0
2009-04-16 17:02:00,0.8846,0.8848,0.88455,0.88465,113200000.0
2009-04-16 17:03:00,0.88465,0.88465,0.8843,0.8844,335800000.0
2009-04-16 17:04:00,0.8843,0.88435,0.8842,0.88425,393500000.0
2009-04-16 17:05:00,0.88425,0.8848,0.88425,0.8847,648400000.0
2009-04-16 17:06:00,0.8847,0.8849,0.88465,0.8847,287600000.0
2009-04-16 17:07:00,0.8847,0.8848,0.8845,0.8845,507400000.0
2009-04-16 17:08:00,0.8845,0.8847,0.88445,0.8846,381399999.0
2009-04-16 17:09:00,0.8846,0.8847,0.8846,0.8847,66800000.0
2009-04-16 17:10:00,0.8847,0.88475,0.8846,0.88475,406600000.0
2009-04-16 17:11:00,0.88475,0.8848,0.8847,0.8847,199600000.0
2009-04-16 17:12:00,0.8847,0.8848,0.88465,0.88465,155200000.0
2009-04-16 17:13:00,0.8847,0.88515,0.8847,0.885,336800000.0
2009-04-16 17:14:00,0.885,0.885,0.88435,0.8844,354200000.0
2009-04-16 17:15:00,0.8844,0.88455,0.88405,0.88405,508200000.0
2009-04-16 17:16:00,0.88405,0.8845,0.88395,0.8843,450800000.0
2009-04-16 17:17:00,0.8843,0.8848,0.8843,0.88465,465400000.0
2009-04-16 17:18:00,0.88465,0.8847,0.88435,0.8844,448200000.0
2009-04-16 17:19:00,0.8844,0.88445,0.8842,0.8844,343000000.0
2009-04-16 17:20:00,0.8844,0.8844,0.8843,0.88435,172000000.0
2009-04-16 17:21:00,0.88435,0.88455,0.88435,0.8845,278600000.0
2009-04-16 17:22:00,0.88435,0.88445,0.8843,0.8844,280000000.0
2009-04-16 17:23:00,0.8844,0.8846,0.8844,0.8845,391000000.0
2009-04-16 17:24:00,0.8845,0.88465,0.8844,0.8845,220000000.0
2009-04-16 17:25:00,0.8845,0.8846,0.88445,0.8845,154400000.0
2009-04-16 17:26:00,0.8845,0.88455,0.88445,0.8845,66200000.0
2009-04-16 17:27:00,0.88435,0.8845,0.88425,0.88435,414399999.0
2009-04-16 17:28:00,0.8843,0.88475,0.88425,0.88465,616600001.0
2009-04-16 17:29:00,0.88465,0.8848,0.8845,0.8848,495200000.0
2009-04-16 17:30:00,0.8848,0.8852,0.88475,0.88505,552800000.0
2009-04-16 17:31:00,0.8852,0.8852,0.885,0.885,401400001.0
2009-04-16 17:32:00,0.88505,0.8853,0.8849,0.8852,581600000.0
2009-04-16 17:33:00,0.88515,0.8852,0.88485,0.88495,254400000.0
2009-04-16 17:34:00,0.885,0.88505,0.8848,0.885,242400000.0
2009-04-16 17:35:00,0.885,0.8852,0.8849,0.88505,478400000.0
2009-04-16 17:36:00,0.88505,0.8855,0.88505,0.8855,390000000.0
2009-04-16 17:37:00,0.8855,0.88585,0.88545,0.8857,319400000.0
2009-04-16 17:38:00,0.8857,0.88575,0.88505,0.8852,563199999.0
2009-04-16 17:39:00,0.8852,0.88545,0.88515,0.88545,516000000.0
2009-04-16 17:40:00,0.8854,0.88545,0.8851,0.88525,408600000.0
2009-04-16 17:41:00,0.8852,0.88525,0.8852,0.8852,65800000.0
2009-04-16 17:42:00,0.88525,0.88525,0.88495,0.885,222200000.0
2009-04-16 17:43:00,0.885,0.88515,0.885,0.885,209400000.0
2009-04-16 17:44:00,0.88505,0.88525,0.88505,0.88525,212400000.0
2009-04-16 17:45:00,0.88525,0.8854,0.88515,0.88535,337800000.0
2009-04-16 17:46:00,0.8853,0.8853,0.88505,0.8853,363800000.0
2009-04-16 17:47:00,0.8852,0.88535,0.8852,0.88535,119400000.0
2009-04-16 17:48:00,0.88535,0.88545,0.8851,0.88515,343800000.0
2009-04-16 17:49:00,0.88515,0.8852,0.885,0.88505,324600000.0
2009-04-16 17:50:00,0.88505,0.8855,0.8849,0.8853,488000000.0
2009-04-16 17:51:00,0.8853,0.8855,0.88525,0.88525,260600000.0
2009-04-16 17:52:00,0.88525,0.88535,0.88515,0.88535,210600000.0
2009-04-16 17:53:00,0.8854,0.88565,0.8854,0.88555,266600000.0
2009-04-16 17:54:00,0.88555,0.88555,0.8853,0.88545,382000000.0
2009-04-16 17:55:00,0.8855,0.8855,0.88515,0.8852,334000000.0
2009-04-16 17:56:00,0.88525,0.8853,0.8852,0.8853,198200000.0
2009-04-16 17:57:00,0.88525,0.88525,0.885,0.8851,263800001.0
2009-04-16 17:58:00,0.88505,0.88515,0.885,0.8851,69800000.0
2009-04-16 17:59:00,0.8851,0.88515,0.885,0.88515,173200000.0
2009-04-16 18:00:00,0.88515,0.88515,0.88495,0.8851,249400000.0
2009-04-16 18:01:00,0.88505,0.8851,0.8849,0.8849,124200000.0
2009-04-16 18:02:00,0.88495,0.885,0.8849,0.8849,135200000.0
2009-04-16 18:03:00,0.88495,0.88505,0.8849,0.88505,175800000.0
2009-04-16 18:04:00,0.88505,0.8854,0.88505,0.8851,289400000.0
2009-04-16 18:05:00,0.88515,0.8852,0.88505,0.8851,127000000.0
2009-04-16 18:06:00,0.8851,0.8851,0.885,0.8851,83600000.0
2009-04-16 18:07:00,0.88505,0.8852,0.885,0.88515,184200000.0
2009-04-16 18:08:00,0.8851,0.8852,0.88505,0.88515,64600000.0
2009-04-16 18:09:00,0.88515,0.8852,0.8851,0.8851,148800000.0
2009-04-16 18:10:00,0.88515,0.8852,0.88485,0.88505,245300000.0
2009-04-16 18:11:00,0.88505,0.88515,0.885,0.8851,240000000.0
2009-04-16 18:12:00,0.8851,0.8851,0.88505,0.88505,93000000.0
2009-04-16 18:13:00,0.88505,0.8851,0.88495,0.885,81200000.0
2009-04-16 18:14:00,0.88495,0.885,0.8847,0.88475,145000000.0
2009-04-16 18:15:00,0.88475,0.8848,0.88465,0.8847,99900000.0
2009-04-16 18:16:00,0.8847,0.8847,0.88455,0.8846,209000000.0
2009-04-16 18:17:00,0.8845,0.8846,0.88425,0.8843,295400000.0
2009-04-16 18:18:00,0.8844,0.88445,0.8843,0.88435,259400000.0
2009-04-16 18:19:00,0.88435,0.88445,0.8843,0.8844,252000000.0
2009-04-16 18:20:00,0.8843,0.8844,0.8843,0.8843,130000000.0
2009-04-16 18:21:00,0.8843,0.88445,0.8843,0.8843,308400000.0
2009-04-16 18:22:00,0.88435,0.8845,0.8841,0.88425,250800000.0
2009-04-16 18:23:00,0.88425,0.8843,0.8842,0.8843,88200000.0
2009-04-16 18:24:00,0.8844,0.8846,0.88435,0.8844,223800000.0
2009-04-16 18:25:00,0.88435,0.8844,0.8842,0.8842,119800000.0
2009-04-16 18:26:00,0.8842,0.88435,0.8842,0.88425,160400000.0
2009-04-16 18:27:00,0.88425,0.8843,0.88425,0.88425,22200000.0
2009-04-16 18:28:00,0.8842,0.88425,0.8842,0.88425,76600000.0
2009-04-16 18:29:00,0.88425,0.8845,0.88425,0.8845,87800000.0
2009-04-16 18:30:00,0.8845,0.88455,0.8844,0.88455,93000000.0
2009-04-16 18:31:00,0.88455,0.88455,0.8845,0.8845,25800000.0
2009-04-16 18:32:00,0.8845,0.8845,0.8845,0.8845,27200000.0
2009-04-16 18:33:00,0.8845,0.88455,0.8845,0.88455,40000000.0
2009-04-16 18:34:00,0.88455,0.88455,0.8844,0.8845,102000000.0
2009-04-16 18:35:00,0.88445,0.88455,0.88445,0.8845,79600000.0
2009-04-16 18:36:00,0.88455,0.88455,0.8843,0.88445,263400000.0
2009-04-16 18:37:00,0.88445,0.8845,0.88435,0.8845,135800000.0
2009-04-16 18:38:00,0.88445,0.88455,0.88445,0.88445,140600000.0
2009-04-16 18:39:00,0.88445,0.8845,0.8843,0.88435,248800000.0
2009-04-16 18:40:00,0.88435,0.88475,0.8843,0.88475,252000000.0
2009-04-16 18:41:00,0.88475,0.88475,0.88445,0.88455,272000000.0
2009-04-16 18:42:00,0.88455,0.8846,0.88435,0.8845,107000000.0
2009-04-16 18:43:00,0.8845,0.88455,0.88435,0.88455,272000000.0
2009-04-16 18:44:00,0.88455,0.88465,0.88445,0.8846,215200000.0
2009-04-16 18:45:00,0.8845,0.8846,0.8843,0.8843,125600000.0
2009-04-16 18:46:00,0.8844,0.88445,0.88435,0.88435,57600000.0
2009-04-16 18:47:00,0.8844,0.88445,0.8843,0.88435,71200000.0
2009-04-16 18:48:00,0.8843,0.8843,0.8843,0.8843,26800000.0
2009-04-16 18:49:00,0.8843,0.8843,0.8842,0.8842,98400000.0
2009-04-16 18:50:00,0.8842,0.88435,0.8842,0.8842,150600000.0
2009-04-16 18:51:00,0.88425,0.88425,0.8841,0.8841,154599999.0
2009-04-16 18:52:00,0.8841,0.88415,0.8841,0.88415,28000000.0
2009-04-16 18:53:00,0.88415,0.88415,0.88405,0.8841,51600000.0
2009-04-16 18:54:00,0.8841,0.8841,0.8839,0.8839,98800000.0
2009-04-16 18:55:00,0.8838,0.8841,0.8838,0.88405,279400000.0
2009-04-16 18:56:00,0.8841,0.88425,0.8841,0.88425,85000000.0
2009-04-16 18:57:00,0.88425,0.8844,0.88425,0.8844,120600000.0
2009-04-16 18:58:00,0.8844,0.8844,0.88435,0.8844,84800000.0
2009-04-16 18:59:00,0.8844,0.8845,0.88435,0.88445,103800000.0
2009-04-16 19:00:00,0.88445,0.88445,0.88435,0.88445,95600000.0
2009-04-16 19:01:00,0.88445,0.88445,0.8842,0.8842,111400000.0
2009-04-16 19:02:00,0.8842,0.8843,0.88415,0.88425,136000000.0
2009-04-16 19:03:00,0.88425,0.8844,0.88415,0.8843,123200000.0
2009-04-16 19:04:00,0.88425,0.88425,0.8842,0.8842,14600000.0
2009-04-16 19:05:00,0.8842,0.8843,0.88415,0.8843,82200000.0
2009-04-16 19:06:00,0.88425,0.88425,0.8842,0.88425,80000000.0
2009-04-16 19:07:00,0.8842,0.8842,0.88415,0.88415,51600000.0
2009-04-16 19:08:00,0.88425,0.88425,0.8842,0.88425,22400000.0
2009-04-16 19:09:00,0.88415,0.88425,0.88415,0.88415,40900000.0
2009-04-16 19:10:00,0.8841,0.88435,0.884,0.88405,224400000.0
2009-04-16 19:11:00,0.88405,0.8841,0.884,0.88405,113800000.0
2009-04-16 19:12:00,0.88405,0.88405,0.884,0.88405,82800000.0
2009-04-16 19:13:00,0.88405,0.88405,0.88405,0.88405,36800000.0
2009-04-16 19:14:00,0.88405,0.88405,0.8838,0.8838,137800000.0
2009-04-16 19:15:00,0.88385,0.88385,0.8835,0.8835,238800000.0
2009-04-16 19:16:00,0.8834,0.8836,0.8834,0.8835,174600000.0
2009-04-16 19:17:00,0.8835,0.88365,0.8835,0.88355,167200000.0
2009-04-16 19:18:00,0.8836,0.8837,0.88355,0.8836,167000000.0
2009-04-16 19:19:00,0.8836,0.8837,0.8836,0.8836,206400000.0
2009-04-16 19:20:00,0.8836,0.8837,0.88355,0.8837,176200000.0
2009-04-16 19:21:00,0.88365,0.8838,0.88365,0.88365,75200000.0
2009-04-16 19:22:00,0.88365,0.88365,0.88355,0.88365,166000000.0
2009-04-16 19:23:00,0.88365,0.88385,0.88365,0.88385,104200000.0
2009-04-16 19:24:00,0.88385,0.88385,0.88335,0.88335,340400000.0
2009-04-16 19:25:00,0.8833,0.8837,0.8833,0.8837,353000000.0
2009-04-16 19:26:00,0.8837,0.88385,0.8835,0.8835,620600000.0
2009-04-16 19:27:00,0.8835,0.8838,0.8834,0.88375,268600000.0
2009-04-16 19:28:00,0.88375,0.88375,0.88355,0.8837,304400000.0
2009-04-16 19:29:00,0.8837,0.8837,0.8836,0.8836,123200000.0
2009-04-16 19:30:00,0.8836,0.88365,0.88345,0.8836,181400000.0
2009-04-16 19:31:00,0.8836,0.8837,0.8832,0.8832,195600000.0
2009-04-16 19:32:00,0.8832,0.88365,0.88315,0.8836,393000000.0
2009-04-16 19:33:00,0.8836,0.88375,0.8836,0.8836,155600000.0
2009-04-16 19:34:00,0.8836,0.8837,0.88355,0.88365,164400000.0
2009-04-16 19:35:00,0.8836,0.88365,0.8832,0.88325,294800000.0
2009-04-16 19:36:00,0.88325,0.8836,0.8832,0.88335,208800000.0
2009-04-16 19:37:00,0.88335,0.88335,0.88325,0.88325,184400000.0
2009-04-16 19:38:00,0.88325,0.88325,0.88305,0.8831,167600000.0
2009-04-16 19:39:00,0.8831,0.8833,0.88305,0.8833,340400000.0
2009-04-16 19:40:00,0.8833,0.88335,0.8831,0.8831,222000000.0
2009-04-16 19:41:00,0.8831,0.8831,0.883,0.883,160600000.0
2009-04-16 19:42:00,0.883,0.88325,0.883,0.88315,166000000.0
2009-04-16 19:43:00,0.88315,0.88365,0.88315,0.8833,222000000.0
2009-04-16 19:44:00,0.8833,0.8834,0.88325,0.8833,167000000.0
2009-04-16 19:45:00,0.8833,0.8833,0.88325,0.8833,146000000.0
2009-04-16 19:46:00,0.8833,0.8833,0.8832,0.8832,124200000.0
2009-04-16 19:47:00,0.8832,0.8835,0.883,0.88345,248000000.0
2009-04-16 19:48:00,0.88345,0.8836,0.88325,0.8833,476800000.0
2009-04-16 19:49:00,0.8833,0.88345,0.8829,0.88295,527200000.0
2009-04-16 19:50:00,0.88295,0.8833,0.8829,0.8831,330600000.0
2009-04-16 19:51:00,0.8831,0.8832,0.883,0.883,253800000.0
2009-04-16 19:52:00,0.883,0.88305,0.8825,0.8827,349800000.0
2009-04-16 19:53:00,0.8827,0.8829,0.8826,0.8827,267800000.0
2009-04-16 19:54:00,0.8827,0.88275,0.88245,0.88255,357200000.0
2009-04-16 19:55:00,0.88255,0.8829,0.8825,0.8829,283000000.0
2009-04-16 19:56:00,0.8829,0.8829,0.8826,0.8827,427200000.0
2009-04-16 19:57:00,0.8827,0.88275,0.88245,0.88255,384600000.0
2009-04-16 19:58:00,0.8825,0.8826,0.8824,0.88255,122600000.0
2009-04-16 19:59:00,0.8826,0.8828,0.8825,0.8826,262200000.0
2009-04-16 20:00:00,0.8826,0.8828,0.8826,0.8828,489800000.0
2009-04-16 20:01:00,0.8829,0.8829,0.88255,0.8826,232400000.0
2009-04-16 20:02:00,0.88265,0.8829,0.88255,0.88275,297200000.0
2009-04-16 20:03:00,0.8828,0.8828,0.88245,0.8827,352600001.0
2009-04-16 20:04:00,0.88265,0.8827,0.88255,0.88265,108200000.0
2009-04-16 20:05:00,0.88265,0.88265,0.88255,0.88255,166200000.0
2009-04-16 20:06:00,0.88265,0.8828,0.8826,0.88275,239400000.0
2009-04-16 20:07:00,0.8827,0.88305,0.8827,0.8828,216200000.0
2009-04-16 20:08:00,0.8828,0.88285,0.8826,0.8826,114100000.0
2009-04-16 20:09:00,0.88265,0.88275,0.8826,0.88265,264800000.0
2009-04-16 20:10:00,0.8827,0.88305,0.88265,0.883,288800000.0
2009-04-16 20:11:00,0.883,0.88315,0.88275,0.8828,215200000.0
2009-04-16 20:12:00,0.8828,0.8828,0.88255,0.88265,254400000.0
2009-04-16 20:13:00,0.8826,0.8827,0.8826,0.8827,50000000.0
2009-04-16 20:14:00,0.8827,0.8827,0.88265,0.8827,58000000.0
2009-04-16 20:15:00,0.88275,0.8828,0.8825,0.8826,318000000.0
2009-04-16 20:16:00,0.8826,0.88265,0.88245,0.8826,261800000.0
2009-04-16 20:17:00,0.8826,0.8827,0.8826,0.88265,91600000.0
2009-04-16 20:18:00,0.88265,0.88285,0.88255,0.88275,129200000.0
2009-04-16 20:19:00,0.8827,0.8828,0.8826,0.8828,214600000.0
2009-04-16 20:20:00,0.8827,0.88285,0.88265,0.8828,87200000.0
2009-04-16 20:21:00,0.8828,0.88285,0.8826,0.8827,213800000.0
2009-04-16 20:22:00,0.8827,0.88275,0.88255,0.8826,263200000.0
2009-04-16 20:23:00,0.88255,0.8827,0.88225,0.88235,208600000.0
2009-04-16 20:24:00,0.88235,0.8824,0.8823,0.8823,97600000.0
2009-04-16 20:25:00,0.88235,0.8825,0.8823,0.8825,140200000.0
2009-04-16 20:26:00,0.8825,0.8825,0.88235,0.88245,121600000.0
2009-04-16 20:27:00,0.88245,0.8826,0.88245,0.8825,166000000.0
2009-04-16 20:28:00,0.8825,0.8825,0.88235,0.88245,156400000.0
2009-04-16 20:29:00,0.88245,0.88255,0.88235,0.8825,364600000.0
2009-04-16 20:30:00,0.8825,0.88255,0.88235,0.88235,272600000.0
2009-04-16 20:31:00,0.88235,0.88255,0.88235,0.8824,135000000.0
2009-04-16 20:32:00,0.8824,0.8825,0.8824,0.8825,82600000.0
2009-04-16 20:33:00,0.8825,0.8828,0.88235,0.88275,289400000.0
2009-04-16 20:34:00,0.88275,0.88285,0.8827,0.8827,199800000.0
2009-04-16 20:35:00,0.88275,0.8828,0.8826,0.8827,201800000.0
2009-04-16 20:36:00,0.8827,0.88275,0.8826,0.88275,66000000.0
2009-04-16 20:37:00,0.8828,0.883,0.8827,0.8828,170600000.0
2009-04-16 20:38:00,0.8828,0.88285,0.8826,0.88265,320200000.0
2009-04-16 20:39:00,0.8827,0.8829,0.8826,0.88285,261800000.0
2009-04-16 20:40:00,0.88285,0.88285,0.88275,0.88275,190000000.0
2009-04-16 20:41:00,0.88275,0.8828,0.8827,0.8827,108400000.0
2009-04-16 20:42:00,0.8827,0.88285,0.88265,0.88285,111800000.0
2009-04-16 20:43:00,0.8829,0.8829,0.8826,0.88265,197000000.0
2009-04-16 20:44:00,0.8826,0.88285,0.8826,0.88285,67600000.0
2009-04-16 20:45:00,0.88285,0.883,0.88285,0.8829,103400000.0
2009-04-16 20:46:00,0.8829,0.8829,0.88265,0.8827,391800000.0
2009-04-16 20:47:00,0.8827,0.8827,0.88245,0.88265,270200000.0
2009-04-16 20:48:00,0.8826,0.8828,0.88255,0.8828,96600000.0
2009-04-16 20:49:00,0.8827,0.88275,0.8825,0.88255,203200000.0
2009-04-16 20:50:00,0.88255,0.88265,0.8825,0.8826,83000000.0
2009-04-16 20:51:00,0.88255,0.88275,0.88255,0.8827,65200000.0
2009-04-16 20:52:00,0.88265,0.8828,0.8825,0.8825,244000000.0
2009-04-16 20:53:00,0.8824,0.8828,0.8824,0.88265,456400000.0
2009-04-16 20:54:00,0.88265,0.8827,0.88245,0.88245,304000000.0
2009-04-16 20:55:00,0.8824,0.8824,0.88225,0.88225,107600000.0
2009-04-16 20:56:00,0.88225,0.88235,0.88225,0.8823,119400000.0
2009-04-16 20:57:00,0.88235,0.8825,0.88235,0.8825,62800000.0
2009-04-16 20:58:00,0.8825,0.8825,0.8825,0.8825,28600000.0
2009-04-16 20:59:00,0.8825,0.88255,0.8825,0.88255,324600000.0
2009-04-16 21:00:00,0.88255,0.8826,0.8825,0.88255,239600000.0
2009-04-16 21:01:00,0.88255,0.8828,0.8825,0.8827,183400000.0
2009-04-16 21:02:00,0.8827,0.8827,0.88265,0.88265,76800000.0
2009-04-16 21:03:00,0.88265,0.88265,0.8825,0.8825,58400000.0
2009-04-16 21:04:00,0.8825,0.8826,0.88245,0.8826,192800000.0
2009-04-16 21:05:00,0.8826,0.88265,0.8825,0.8826,200600000.0
2009-04-16 21:06:00,0.88265,0.88265,0.88245,0.8826,255200000.0
2009-04-16 21:07:00,0.88265,0.8827,0.88255,0.8827,142600000.0
2009-04-16 21:08:00,0.8827,0.88305,0.88255,0.88285,240000000.0
2009-04-16 21:09:00,0.88285,0.88305,0.8826,0.8828,499100000.0
2009-04-16 21:10:00,0.8828,0.8828,0.88275,0.8828,110400000.0
2009-04-16 21:11:00,0.8828,0.88295,0.88255,0.8826,394200000.0
2009-04-16 21:12:00,0.8826,0.8829,0.88255,0.88275,265400000.0
2009-04-16 21:13:00,0.88275,0.88275,0.8827,0.88275,100200000.0
2009-04-16 21:14:00,0.88275,0.883,0.8827,0.88275,223200000.0
2009-04-16 21:15:00,0.88275,0.8828,0.88275,0.8828,73800000.0
2009-04-16 21:16:00,0.8828,0.88285,0.88275,0.8828,94800000.0
2009-04-16 21:17:00,0.8828,0.88285,0.88275,0.88275,67200000.0
2009-04-16 21:18:00,0.8828,0.88295,0.8828,0.8829,104600000.0
2009-04-16 21:19:00,0.88295,0.883,0.88275,0.8828,160200000.0
2009-04-16 21:20:00,0.8828,0.88305,0.8828,0.88305,148000000.0
2009-04-16 21:21:00,0.88305,0.8831,0.88285,0.88285,215400000.0
2009-04-16 21:22:00,0.88285,0.88285,0.88275,0.88275,129800000.0
2009-04-16 21:23:00,0.88275,0.88285,0.8827,0.88275,113800000.0
2009-04-16 21:24:00,0.8827,0.8827,0.8827,0.8827,9600000.0
2009-04-16 21:25:00,0.8826,0.8826,0.8825,0.8825,46600000.0
2009-04-16 21:26:00,0.88255,0.88255,0.8825,0.8825,31200000.0
2009-04-16 21:27:00,0.8825,0.8827,0.8825,0.88265,88200000.0
2009-04-16 21:28:00,0.88265,0.88265,0.88265,0.88265,18600000.0
2009-04-16 21:29:00,0.88255,0.88255,0.8825,0.88255,65200000.0
2009-04-16 21:30:00,0.8825,0.8826,0.8824,0.8826,208400000.0
2009-04-16 21:31:00,0.88255,0.8827,0.88255,0.8827,95400000.0
2009-04-16 21:32:00,0.88275,0.88275,0.88265,0.88265,125600000.0
2009-04-16 21:33:00,0.8827,0.8827,0.88245,0.88245,47600000.0
2009-04-16 21:34:00,0.88245,0.88255,0.8824,0.8824,87200000.0
2009-04-16 21:35:00,0.8825,0.8825,0.8824,0.8825,44200000.0
2009-04-16 21:36:00,0.8826,0.8826,0.8824,0.8824,133800000.0
2009-04-16 21:37:00,0.8824,0.8825,0.88235,0.8824,175600000.0
2009-04-16 21:38:00,0.8824,0.8827,0.8824,0.8826,173500000.0
2009-04-16 21:39:00,0.8826,0.8828,0.8826,0.8827,105800000.0
2009-04-16 21:40:00,0.88275,0.8829,0.88265,0.8829,64400000.0
2009-04-16 21:41:00,0.88295,0.883,0.88285,0.88295,75500000.0
2009-04-16 21:42:00,0.88295,0.883,0.88275,0.8828,95200000.0
2009-04-16 21:43:00,0.8828,0.883,0.8827,0.8827,141700000.0
2009-04-16 21:44:00,0.8827,0.88285,0.8825,0.8825,225400000.0
2009-04-16 21:45:00,0.8825,0.88255,0.8822,0.8822,187800000.0
2009-04-16 21:46:00,0.8822,0.88235,0.8822,0.88235,27400000.0
2009-04-16 21:47:00,0.88235,0.88245,0.88235,0.88235,39400000.0
2009-04-16 21:48:00,0.88235,0.88235,0.88235,0.88235,5600000.0
2009-04-16 21:49:00,0.8824,0.8825,0.8824,0.8825,60400000.0
2009-04-16 21:50:00,0.88245,0.88255,0.88245,0.88255,77800000.0
2009-04-16 21:51:00,0.8825,0.88265,0.88245,0.88255,77200000.0
2009-04-16 21:52:00,0.88255,0.8826,0.8825,0.88255,36400000.0
2009-04-16 21:53:00,0.88255,0.8826,0.88235,0.88235,88000000.0
2009-04-16 21:54:00,0.88235,0.8824,0.88235,0.8824,40600000.0
2009-04-16 21:55:00,0.8824,0.8824,0.88235,0.8824,14600000.0
2009-04-16 21:56:00,0.8824,0.88245,0.8824,0.8824,36000000.0
2009-04-16 21:57:00,0.8824,0.88245,0.88235,0.88245,68800000.0
2009-04-16 21:58:00,0.88245,0.88255,0.88235,0.88245,174400000.0
2009-04-16 21:59:00,0.88245,0.88265,0.88235,0.88235,227200000.0
2009-04-16 22:00:00,0.88235,0.88245,0.8823,0.8824,208400000.0
2009-04-16 22:01:00,0.88245,0.8825,0.8824,0.8825,28000000.0
2009-04-16 22:02:00,0.8825,0.88265,0.8825,0.8826,146600000.0
2009-04-16 22:03:00,0.88255,0.8827,0.88235,0.8827,118800000.0
2009-04-16 22:04:00,0.8827,0.8827,0.8823,0.8824,93200000.0
2009-04-16 22:05:00,0.8824,0.8824,0.88225,0.88235,63200000.0
2009-04-16 22:06:00,0.88235,0.88245,0.88235,0.88235,78800000.0
2009-04-16 22:07:00,0.88235,0.88245,0.88235,0.8824,50400000.0
2009-04-16 22:08:00,0.8824,0.8824,0.88235,0.88235,53200000.0
2009-04-16 22:09:00,0.88235,0.88245,0.88235,0.8824,32200000.0
2009-04-16 22:10:00,0.8824,0.8825,0.8824,0.8825,82400000.0
2009-04-16 22:11:00,0.88245,0.8825,0.88235,0.88245,76000000.0
2009-04-16 22:12:00,0.88245,0.88245,0.88235,0.88245,71400000.0
2009-04-16 22:13:00,0.88245,0.8826,0.8824,0.8825,60400000.0
2009-04-16 22:14:00,0.88245,0.88275,0.88245,0.8827,106600000.0
2009-04-16 22:15:00,0.8828,0.88295,0.88275,0.8828,296000000.0
2009-04-16 22:16:00,0.88285,0.8829,0.88285,0.8829,46600000.0
2009-04-16 22:17:00,0.88285,0.8829,0.8828,0.8829,18600000.0
2009-04-16 22:18:00,0.88285,0.8829,0.8828,0.88285,96600000.0
2009-04-16 22:19:00,0.88285,0.88285,0.8828,0.8828,59200000.0
2009-04-16 22:20:00,0.8828,0.88285,0.88265,0.88285,65800000.0
2009-04-16 22:21:00,0.88285,0.88285,0.8828,0.8828,37000000.0
2009-04-16 22:22:00,0.8828,0.8828,0.88275,0.8828,30200000.0
2009-04-16 22:23:00,0.8829,0.8829,0.88275,0.8828,22400000.0
2009-04-16 22:24:00,0.8828,0.88285,0.88275,0.88275,25400000.0
2009-04-16 22:25:00,0.8828,0.8828,0.88275,0.88275,78600000.0
2009-04-16 22:26:00,0.8828,0.8828,0.8828,0.8828,7000000.0
2009-04-16 22:27:00,0.88285,0.88285,0.88275,0.88275,60200000.0
2009-04-16 22:28:00,0.88285,0.88285,0.88275,0.8828,46600000.0
2009-04-16 22:29:00,0.88285,0.8829,0.8828,0.88285,39800000.0
2009-04-16 22:30:00,0.88295,0.88305,0.88285,0.8829,149600001.0
2009-04-16 22:31:00,0.8829,0.8829,0.8829,0.8829,4600000.0
2009-04-16 22:32:00,0.8829,0.8829,0.88285,0.88285,34000001.0
2009-04-16 22:33:00,0.8829,0.8829,0.8829,0.8829,5600000.0
2009-04-16 22:34:00,0.8829,0.88295,0.88285,0.88295,87400000.0
2009-04-16 22:35:00,0.88295,0.883,0.88295,0.883,3600000.0
2009-04-16 22:36:00,0.883,0.883,0.88285,0.88295,168800003.0
2009-04-16 22:37:00,0.88295,0.883,0.8829,0.8829,101800000.0
2009-04-16 22:38:00,0.8829,0.88295,0.88285,0.88295,44400000.0
2009-04-16 22:39:00,0.8829,0.88295,0.8829,0.8829,39800000.0
2009-04-16 22:40:00,0.88295,0.88305,0.88285,0.88305,36000000.0
2009-04-16 22:41:00,0.88295,0.883,0.88295,0.88295,22400000.0
2009-04-16 22:42:00,0.88295,0.88295,0.8828,0.88285,73600000.0
2009-04-16 22:43:00,0.8828,0.8829,0.88275,0.88285,141800000.0
2009-04-16 22:44:00,0.8828,0.8828,0.88275,0.88275,9000000.0
2009-04-16 22:45:00,0.88275,0.88295,0.8827,0.8828,103800000.0
2009-04-16 22:46:00,0.8828,0.88295,0.8827,0.88285,64200000.0
2009-04-16 22:47:00,0.88285,0.8831,0.88285,0.883,50200000.0
2009-04-16 22:48:00,0.883,0.88305,0.8829,0.88295,29600000.0
2009-04-16 22:49:00,0.883,0.88305,0.8829,0.88305,21400000.0
2009-04-16 22:50:00,0.88305,0.8831,0.88305,0.88305,53800000.0
2009-04-16 22:51:00,0.8831,0.88325,0.88305,0.8831,94200000.0
2009-04-16 22:52:00,0.88315,0.88315,0.883,0.8831,51400000.0
2009-04-16 22:53:00,0.8831,0.8833,0.8831,0.8832,83400000.0
2009-04-16 22:54:00,0.88325,0.8833,0.883,0.883,63800000.0
2009-04-16 22:55:00,0.88305,0.88305,0.88285,0.883,86600000.0
2009-04-16 22:56:00,0.88295,0.8832,0.88285,0.88315,115200000.0
2009-04-16 22:57:00,0.8831,0.8832,0.8831,0.88315,49600000.0
2009-04-16 22:58:00,0.8831,0.88315,0.8831,0.88315,24400000.0
2009-04-16 22:59:00,0.88315,0.8832,0.88305,0.8832,47000000.0
2009-04-16 23:00:00,0.8832,0.8832,0.8828,0.883,51000000.0
2009-04-16 23:01:00,0.8827,0.88312,0.88259,0.88259,56600000.0
2009-04-16 23:02:00,0.88305,0.8831,0.8829,0.88295,67200000.0
2009-04-16 23:03:00,0.88295,0.8831,0.88275,0.88295,85600000.0
2009-04-16 23:04:00,0.88295,0.88315,0.88275,0.88275,44800000.0
2009-04-16 23:05:00,0.8827,0.8828,0.88265,0.88275,24200000.0
2009-04-16 23:06:00,0.88275,0.88275,0.88275,0.88275,1200000.0
2009-04-16 23:07:00,0.8828,0.8828,0.8828,0.8828,7800000.0
2009-04-16 23:08:00,0.88285,0.88285,0.88285,0.88285,1200000.0
2009-04-16 23:09:00,0.8828,0.8828,0.8827,0.8827,28200000.0
2009-04-16 23:10:00,0.8827,0.8827,0.88265,0.88265,18400000.0
2009-04-16 23:11:00,0.88265,0.88265,0.88265,0.88265,25200000.0
2009-04-16 23:12:00,0.88265,0.88265,0.88265,0.88265,14800000.0
2009-04-16 23:13:00,0.88227,0.88239,0.88227,0.88234,55200000.0
2009-04-16 23:14:00,0.88265,0.88315,0.88265,0.8828,42600000.0
2009-04-16 23:15:00,0.88285,0.88285,0.8828,0.8828,4800000.0
2009-04-16 23:16:00,0.8828,0.88315,0.8828,0.88315,56200000.0
2009-04-16 23:17:00,0.88315,0.88315,0.8828,0.8829,19600000.0
2009-04-16 23:18:00,0.88285,0.88285,0.88285,0.88285,1200000.0
2009-04-16 23:19:00,0.88285,0.88285,0.8828,0.8828,2400000.0
2009-04-16 23:20:00,0.8828,0.88295,0.88265,0.88295,41400000.0
2009-04-16 23:21:00,0.88295,0.88315,0.88285,0.88315,70300000.0
2009-04-16 23:22:00,0.8832,0.88325,0.883,0.88315,33000000.0
2009-04-16 23:23:00,0.88315,0.8833,0.8831,0.8831,7200000.0
2009-04-16 23:24:00,0.88315,0.8833,0.88315,0.88315,15900000.0
2009-04-16 23:25:00,0.88315,0.88315,0.88285,0.883,44000000.0
2009-04-16 23:26:00,0.883,0.883,0.88275,0.8829,100200000.0
2009-04-16 23:27:00,0.88285,0.8829,0.88285,0.8829,13800000.0
2009-04-16 23:28:00,0.8829,0.8829,0.88265,0.88265,100600000.0
2009-04-16 23:29:00,0.88265,0.8828,0.88265,0.8828,32800000.0
2009-04-16 23:30:00,0.8829,0.88295,0.88285,0.88295,56400000.0
2009-04-16 23:31:00,0.883,0.88305,0.883,0.883,77000000.0
2009-04-16 23:32:00,0.883,0.88315,0.8827,0.88315,142600000.0
2009-04-16 23:33:00,0.88315,0.88315,0.88285,0.8829,43400000.0
2009-04-16 23:34:00,0.883,0.883,0.8826,0.8829,72400000.0
2009-04-16 23:35:00,0.8825,0.8827,0.8823,0.8824,79900000.0
2009-04-16 23:36:00,0.8825,0.8828,0.8825,0.8827,17400000.0
2009-04-16 23:37:00,0.88275,0.88285,0.8825,0.8825,28400000.0
2009-04-16 23:38:00,0.88245,0.88285,0.88245,0.88285,45000000.0
2009-04-16 23:39:00,0.88285,0.88305,0.88285,0.88305,7200000.0
2009-04-16 23:40:00,0.88305,0.88305,0.88305,0.88305,1200000.0
2009-04-16 23:41:00,0.8831,0.8831,0.8831,0.8831,1200000.0
2009-04-16 23:42:00,0.8831,0.88315,0.8831,0.88315,40200000.0
2009-04-16 23:43:00,0.88315,0.8832,0.8831,0.8831,11800000.0
2009-04-16 23:44:00,0.8831,0.8831,0.8831,0.8831,2000000.0
2009-04-16 23:45:00,0.8832,0.8833,0.8831,0.8831,25200000.0
2009-04-16 23:46:00,0.88315,0.8832,0.88315,0.8832,4400000.0
2009-04-16 23:47:00,0.88315,0.8833,0.88305,0.8831,101000000.0
2009-04-16 23:48:00,0.88315,0.8832,0.88315,0.8832,25000000.0
2009-04-16 23:49:00,0.8832,0.8832,0.88275,0.883,49600000.0
2009-04-16 23:50:00,0.88305,0.88305,0.88295,0.88295,5800000.0
2009-04-16 23:51:00,0.88277,0.88297,0.88264,0.88297,85600000.0
2009-04-16 23:52:00,0.8829,0.8829,0.8829,0.8829,1200000.0
2009-04-16 23:53:00,0.8829,0.88305,0.8829,0.88305,8400000.0
2009-04-16 23:54:00,0.88295,0.8833,0.88295,0.8831,30800000.0
2009-04-16 23:55:00,0.88325,0.88325,0.88315,0.88315,10000000.0
2009-04-16 23:56:00,0.88315,0.8832,0.88315,0.8832,4400000.0
2009-04-16 23:57:00,0.88279,0.88282,0.88266,0.88277,232600000.0
2009-04-16 23:58:00,0.88325,0.88325,0.8832,0.8832,5400000.0
2009-04-16 23:59:00,0.8833,0.8833,0.8832,0.8832,23000000.0
2009-04-17 00:00:00,0.88315,0.88315,0.88315,0.88315,14200000.0
2009-04-17 00:01:00,0.8832,0.8832,0.88315,0.88315,16000000.0
2009-04-17 00:02:00,0.88315,0.88315,0.8831,0.88315,58600000.0
2009-04-17 00:03:00,0.8832,0.8832,0.8832,0.8832,4000000.0
2009-04-17 00:04:00,0.88295,0.88305,0.88264,0.88266,222800000.0
2009-04-17 00:05:00,0.88273,0.88303,0.88273,0.88277,423600000.0
2009-04-17 00:06:00,0.8831,0.8831,0.8828,0.8828,372400000.0
2009-04-17 00:07:00,0.88315,0.8832,0.88315,0.8832,16000000.0
2009-04-17 00:08:00,0.88295,0.88299,0.88276,0.8829,342200000.0
2009-04-17 00:09:00,0.88275,0.88295,0.88275,0.88295,242400000.0
2009-04-17 00:10:00,0.88307,0.88307,0.88275,0.8828,353200000.0
2009-04-17 00:11:00,0.88287,0.88303,0.88282,0.88292,147800000.0
2009-04-17 00:12:00,0.88302,0.88322,0.88302,0.88312,323600000.0
2009-04-17 00:13:00,0.8832,0.8832,0.8831,0.8831,14400000.0
2009-04-17 00:14:00,0.8831,0.8831,0.8831,0.8831,4800000.0
2009-04-17 00:15:00,0.8831,0.88315,0.88305,0.88315,24600000.0
2009-04-17 00:16:00,0.8831,0.8831,0.8831,0.8831,16800000.0
2009-04-17 00:17:00,0.88315,0.8832,0.88285,0.8832,48400000.0
2009-04-17 00:18:00,0.88315,0.88315,0.8828,0.8828,74000000.0
2009-04-17 00:19:00,0.8828,0.8828,0.8828,0.8828,4400000.0
2009-04-17 00:20:00,0.8828,0.88285,0.8828,0.88285,6200000.0
2009-04-17 00:21:00,0.8828,0.8831,0.8828,0.8828,58200000.0
2009-04-17 00:22:00,0.88305,0.8831,0.8828,0.8828,32000000.0
2009-04-17 00:23:00,0.8828,0.8828,0.88275,0.88275,16200000.0
2009-04-17 00:24:00,0.88275,0.88275,0.8827,0.8827,3600000.0
2009-04-17 00:25:00,0.88258,0.88285,0.88258,0.88285,81400000.0
2009-04-17 00:26:00,0.88255,0.88267,0.88254,0.88262,132200000.0
2009-04-17 00:27:00,0.88275,0.88275,0.88265,0.88265,17600000.0
2009-04-17 00:28:00,0.8828,0.8828,0.88238,0.88238,219999997.0
2009-04-17 00:29:00,0.8826,0.88265,0.8826,0.8826,18400000.0
2009-04-17 00:30:00,0.8826,0.8826,0.8826,0.8826,7200000.0
2009-04-17 00:31:00,0.8826,0.88265,0.8826,0.88265,82600000.0
2009-04-17 00:32:00,0.8828,0.8828,0.8828,0.8828,8000000.0
2009-04-17 00:33:00,0.8829,0.883,0.8829,0.883,14200000.0
2009-04-17 00:34:00,0.883,0.8831,0.88295,0.88305,41200000.0
2009-04-17 00:35:00,0.88295,0.88305,0.88295,0.88305,29600000.0
2009-04-17 00:36:00,0.88305,0.88315,0.88305,0.88315,13800000.0
2009-04-17 00:37:00,0.88305,0.8831,0.88275,0.8829,34600000.0
2009-04-17 00:38:00,0.8831,0.88316,0.88298,0.88298,118200000.0
2009-04-17 00:39:00,0.88295,0.8831,0.8829,0.883,51400000.0
2009-04-17 00:40:00,0.88295,0.88295,0.8829,0.88295,46400000.0
2009-04-17 00:41:00,0.88295,0.883,0.88295,0.883,18000000.0
2009-04-17 00:42:00,0.88295,0.883,0.88295,0.883,6800000.0
2009-04-17 00:43:00,0.88295,0.883,0.88295,0.883,13600000.0
2009-04-17 00:44:00,0.88295,0.88305,0.8829,0.88295,42400000.0
2009-04-17 00:45:00,0.883,0.883,0.8828,0.8828,34200000.0
2009-04-17 00:46:00,0.8828,0.88295,0.88255,0.8829,44200000.0
2009-04-17 00:47:00,0.88285,0.88285,0.88265,0.88272,225200000.0
2009-04-17 00:48:00,0.8829,0.8829,0.8828,0.8828,39600000.0
2009-04-17 00:49:00,0.8828,0.88295,0.8828,0.88295,19200000.0
2009-04-17 00:50:00,0.88295,0.88295,0.8829,0.8829,2000000.0
2009-04-17 00:51:00,0.8828,0.8829,0.8828,0.8829,24800000.0
2009-04-17 00:52:00,0.88292,0.88295,0.88282,0.88295,417399991.0
2009-04-17 00:53:00,0.8829,0.8829,0.8829,0.8829,17000000.0
2009-04-17 00:54:00,0.8829,0.8829,0.88285,0.88285,5600000.0
2009-04-17 00:55:00,0.8829,0.88295,0.88285,0.88295,64800000.0
2009-04-17 00:56:00,0.88285,0.88285,0.8827,0.88285,137000000.0
2009-04-17 00:57:00,0.88285,0.8829,0.88285,0.8829,23600000.0
2009-04-17 00:58:00,0.8829,0.8832,0.88285,0.8832,66200000.0
2009-04-17 00:59:00,0.8832,0.88325,0.88285,0.88305,109000000.0
2009-04-17 01:00:00,0.88305,0.88325,0.88305,0.8832,60600000.0
2009-04-17 01:01:00,0.8832,0.8832,0.8832,0.8832,17600000.0
2009-04-17 01:02:00,0.8831,0.8831,0.8827,0.88305,46600000.0
2009-04-17 01:03:00,0.88315,0.8832,0.88305,0.88305,23800000.0
2009-04-17 01:04:00,0.88305,0.88305,0.8829,0.8829,34200000.0
2009-04-17 01:05:00,0.8829,0.883,0.8829,0.88295,141600000.0
2009-04-17 01:06:00,0.8829,0.8829,0.8829,0.8829,24800000.0
2009-04-17 01:07:00,0.8829,0.8831,0.8829,0.883,83200000.0
2009-04-17 01:08:00,0.883,0.883,0.883,0.883,4000000.0
2009-04-17 01:09:00,0.88288,0.88301,0.8827,0.88296,86000000.0
2009-04-17 01:10:00,0.88315,0.8832,0.88315,0.88315,12000000.0
2009-04-17 01:11:00,0.88302,0.88314,0.88296,0.883,77000000.0
2009-04-17 01:12:00,0.88315,0.88315,0.883,0.883,65000000.0
2009-04-17 01:13:00,0.88279,0.88285,0.88263,0.88276,275000000.0
2009-04-17 01:14:00,0.883,0.88308,0.88281,0.88282,508800000.0
2009-04-17 01:15:00,0.883,0.883,0.883,0.883,28000000.0
2009-04-17 01:16:00,0.883,0.8831,0.883,0.8831,43200000.0
2009-04-17 01:17:00,0.8831,0.8831,0.88295,0.883,40800000.0
2009-04-17 01:18:00,0.883,0.88305,0.883,0.88305,17600000.0
2009-04-17 01:19:00,0.8829,0.88305,0.8829,0.88295,137000000.0
2009-04-17 01:20:00,0.88323,0.88333,0.88318,0.88323,235000000.0
2009-04-17 01:21:00,0.88305,0.88305,0.88305,0.88305,4000000.0
2009-04-17 01:22:00,0.88312,0.88312,0.88294,0.88298,213000000.0
2009-04-17 01:23:00,0.88315,0.88325,0.883,0.88315,51600000.0
2009-04-17 01:24:00,0.8832,0.8832,0.8831,0.8832,22400000.0
2009-04-17 01:25:00,0.88315,0.88325,0.883,0.88305,87400000.0
2009-04-17 01:26:00,0.8831,0.8831,0.88305,0.88305,61200000.0
2009-04-17 01:27:00,0.88305,0.8832,0.88305,0.8832,23200000.0
2009-04-17 01:28:00,0.8831,0.8832,0.8827,0.88275,126000000.0
2009-04-17 01:29:00,0.88275,0.883,0.88265,0.88285,217600000.0
2009-04-17 01:30:00,0.88285,0.8831,0.8827,0.88275,77400000.0
2009-04-17 01:31:00,0.8828,0.88285,0.8828,0.88285,29800000.0
2009-04-17 01:32:00,0.88285,0.8832,0.88265,0.88275,87000000.0
2009-04-17 01:33:00,0.88275,0.88275,0.88275,0.88275,30600000.0
2009-04-17 01:34:00,0.8827,0.8828,0.8827,0.8828,44800000.0
2009-04-17 01:35:00,0.8828,0.8828,0.8827,0.8827,44600000.0
2009-04-17 01:36:00,0.8827,0.8831,0.88265,0.8831,100400000.0
2009-04-17 01:37:00,0.8831,0.8831,0.88295,0.88295,70400000.0
2009-04-17 01:38:00,0.88295,0.8831,0.8829,0.88295,137000000.0
2009-04-17 01:39:00,0.88295,0.88295,0.88285,0.8829,149200000.0
2009-04-17 01:40:00,0.8829,0.8829,0.8829,0.8829,4000000.0
2009-04-17 01:41:00,0.88285,0.8829,0.88285,0.8829,64600000.0
2009-04-17 01:42:00,0.8829,0.8832,0.88285,0.88295,337000000.0
2009-04-17 01:43:00,0.88295,0.88315,0.8829,0.88315,128400000.0
2009-04-17 01:44:00,0.88315,0.8833,0.88305,0.8832,149600000.0
2009-04-17 01:45:00,0.8832,0.8833,0.8831,0.88325,302399999.0
2009-04-17 01:46:00,0.88325,0.88335,0.88315,0.8832,138400000.0
2009-04-17 01:47:00,0.88315,0.8833,0.88305,0.8831,96000000.0
2009-04-17 01:48:00,0.8831,0.8831,0.88305,0.88305,24000000.0
2009-04-17 01:49:00,0.88305,0.88305,0.88305,0.88305,32000000.0
2009-04-17 01:50:00,0.88305,0.8831,0.88305,0.88305,65400000.0
2009-04-17 01:51:00,0.88305,0.88305,0.88305,0.88305,32000000.0
2009-04-17 01:52:00,0.88305,0.88305,0.88305,0.88305,32000000.0
2009-04-17 01:53:00,0.88305,0.88305,0.88295,0.88295,344000000.0
2009-04-17 01:54:00,0.88295,0.88315,0.88295,0.88295,175800000.0
2009-04-17 01:55:00,0.88295,0.88315,0.88295,0.88305,51600000.0
2009-04-17 01:56:00,0.883,0.883,0.88295,0.88295,24000000.0
2009-04-17 01:57:00,0.8831,0.8831,0.88295,0.88295,31200000.0
2009-04-17 01:58:00,0.88305,0.88315,0.88295,0.8831,76000000.0
2009-04-17 01:59:00,0.8831,0.88315,0.88295,0.88305,254000000.0
2009-04-17 02:00:00,0.88305,0.8837,0.88305,0.8834,206800000.0
2009-04-17 02:01:00,0.8834,0.88385,0.8834,0.88355,315200000.0
2009-04-17 02:02:00,0.88355,0.8838,0.88345,0.8836,178200000.0
2009-04-17 02:03:00,0.88365,0.88365,0.8834,0.8835,198800000.0
2009-04-17 02:04:00,0.88345,0.88355,0.88325,0.88325,235000000.0
2009-04-17 02:05:00,0.8833,0.8834,0.88295,0.883,181400000.0
2009-04-17 02:06:00,0.883,0.88305,0.883,0.883,19600000.0
2009-04-17 02:07:00,0.883,0.88315,0.88295,0.883,105400000.0
2009-04-17 02:08:00,0.88305,0.88315,0.88305,0.88315,50000000.0
2009-04-17 02:09:00,0.88315,0.88315,0.88315,0.88315,19200000.0
2009-04-17 02:10:00,0.88315,0.88315,0.88305,0.88305,173000000.0
2009-04-17 02:11:00,0.88315,0.88315,0.88305,0.88315,80200000.0
2009-04-17 02:12:00,0.88315,0.88315,0.88305,0.88315,269400000.0
2009-04-17 02:13:00,0.88315,0.88315,0.88305,0.88305,158399999.0
2009-04-17 02:14:00,0.8831,0.88315,0.88305,0.88315,89400000.0
2009-04-17 02:15:00,0.88315,0.88315,0.88305,0.8831,112800000.0
2009-04-17 02:16:00,0.8831,0.88315,0.8831,0.88315,58600000.0
2009-04-17 02:17:00,0.88315,0.88315,0.88305,0.88315,88599999.0
2009-04-17 02:18:00,0.88315,0.8833,0.88315,0.88315,63200000.0
2009-04-17 02:19:00,0.8832,0.8832,0.8832,0.8832,28200000.0
2009-04-17 02:20:00,0.8832,0.8833,0.8831,0.88325,115000000.0
2009-04-17 02:21:00,0.88325,0.8833,0.88315,0.8833,113200000.0
2009-04-17 02:22:00,0.8833,0.8833,0.88305,0.88325,122200000.0
2009-04-17 02:23:00,0.88325,0.88325,0.8831,0.88315,74800000.0
2009-04-17 02:24:00,0.88315,0.88315,0.88315,0.88315,6000000.0
2009-04-17 02:25:00,0.88315,0.88315,0.88265,0.8828,34200000.0
2009-04-17 02:26:00,0.8828,0.88285,0.88275,0.88285,10400000.0
2009-04-17 02:27:00,0.8829,0.88295,0.8826,0.88265,109400000.0
2009-04-17 02:28:00,0.8827,0.8827,0.8827,0.8827,55600000.0
2009-04-17 02:29:00,0.8828,0.8832,0.88245,0.88295,281500000.0
2009-04-17 02:30:00,0.88295,0.8831,0.88285,0.883,329400000.0
2009-04-17 02:31:00,0.883,0.88325,0.883,0.88325,98800000.0
2009-04-17 02:32:00,0.88325,0.88325,0.883,0.88315,69000000.0
2009-04-17 02:33:00,0.8831,0.8832,0.88295,0.8832,89800000.0
2009-04-17 02:34:00,0.88315,0.88315,0.883,0.883,33200000.0
2009-04-17 02:35:00,0.88305,0.88315,0.883,0.88305,228000000.0
2009-04-17 02:36:00,0.8831,0.88335,0.8831,0.88315,70400000.0
2009-04-17 02:37:00,0.8832,0.8832,0.8831,0.88315,32600000.0
2009-04-17 02:38:00,0.8831,0.88335,0.88305,0.88325,227600000.0
2009-04-17 02:39:00,0.8833,0.88345,0.8827,0.883,211200000.0
2009-04-17 02:40:00,0.88305,0.88355,0.88305,0.8834,236600000.0
2009-04-17 02:41:00,0.8835,0.88355,0.88305,0.88315,219600000.0
2009-04-17 02:42:00,0.8832,0.8832,0.88315,0.8832,19400000.0
2009-04-17 02:43:00,0.88325,0.8834,0.88325,0.8834,20800000.0
2009-04-17 02:44:00,0.88345,0.88345,0.883,0.8834,155000000.0
2009-04-17 02:45:00,0.8835,0.88365,0.88335,0.8835,368000000.0
2009-04-17 02:46:00,0.88345,0.88355,0.883,0.88305,400400000.0
2009-04-17 02:47:00,0.88305,0.88335,0.88305,0.88335,104600000.0
2009-04-17 02:48:00,0.88325,0.8833,0.8832,0.8832,99200000.0
2009-04-17 02:49:00,0.8832,0.88325,0.88295,0.8832,399000000.0
2009-04-17 02:50:00,0.88315,0.8832,0.88265,0.88275,198000000.0
2009-04-17 02:51:00,0.8827,0.8827,0.88265,0.8827,25000000.0
2009-04-17 02:52:00,0.8827,0.8827,0.8825,0.8826,267200000.0
2009-04-17 02:53:00,0.8826,0.88285,0.8824,0.8826,344600000.0
2009-04-17 02:54:00,0.8826,0.88265,0.88245,0.88265,186400000.0
2009-04-17 02:55:00,0.8825,0.88275,0.8825,0.8826,305800000.0
2009-04-17 02:56:00,0.8825,0.88275,0.88245,0.8826,264800000.0
2009-04-17 02:57:00,0.8826,0.88275,0.88255,0.88255,166600000.0
2009-04-17 02:58:00,0.88255,0.8828,0.88255,0.88255,315400000.0
2009-04-17 02:59:00,0.88255,0.88265,0.88245,0.88255,453600000.0
2009-04-17 03:00:00,0.8825,0.88265,0.88245,0.8826,290800000.0
2009-04-17 03:01:00,0.88265,0.88275,0.88255,0.88265,453400000.0
2009-04-17 03:02:00,0.88265,0.8827,0.8826,0.88265,179800000.0
2009-04-17 03:03:00,0.88265,0.88275,0.8826,0.88265,364200000.0
2009-04-17 03:04:00,0.88265,0.8829,0.88265,0.8828,531400000.0
2009-04-17 03:05:00,0.88275,0.88285,0.8827,0.88285,162600000.0
2009-04-17 03:06:00,0.88285,0.88295,0.8828,0.8829,172000000.0
2009-04-17 03:07:00,0.8829,0.8829,0.8828,0.88285,229400000.0
2009-04-17 03:08:00,0.8829,0.88305,0.88285,0.8829,241600000.0
2009-04-17 03:09:00,0.88285,0.8832,0.88285,0.8831,66600000.0
2009-04-17 03:10:00,0.88315,0.88325,0.88305,0.88315,342400000.0
2009-04-17 03:11:00,0.8831,0.8831,0.8831,0.8831,99600000.0
2009-04-17 03:12:00,0.8831,0.88315,0.88305,0.88305,46800000.0
2009-04-17 03:13:00,0.8831,0.88325,0.88305,0.8831,124200000.0
2009-04-17 03:14:00,0.8831,0.88315,0.8829,0.8829,205000000.0
2009-04-17 03:15:00,0.8829,0.88305,0.88285,0.8829,207600000.0
2009-04-17 03:16:00,0.8829,0.88305,0.8829,0.883,91200000.0
2009-04-17 03:17:00,0.883,0.8831,0.883,0.88305,135200000.0
2009-04-17 03:18:00,0.88305,0.88305,0.8827,0.88275,72600000.0
2009-04-17 03:19:00,0.8827,0.88285,0.88265,0.88275,67600000.0
2009-04-17 03:20:00,0.88275,0.8829,0.88255,0.88285,271600000.0
2009-04-17 03:21:00,0.883,0.88325,0.88295,0.88325,145600000.0
2009-04-17 03:22:00,0.88325,0.8833,0.88285,0.8829,155400000.0
2009-04-17 03:23:00,0.8829,0.88305,0.8828,0.883,102400000.0
2009-04-17 03:24:00,0.88295,0.8831,0.8829,0.8829,203200000.0
2009-04-17 03:25:00,0.8829,0.8829,0.8828,0.88285,39800000.0
2009-04-17 03:26:00,0.8828,0.88285,0.8828,0.88285,7000000.0
2009-04-17 03:27:00,0.88285,0.88285,0.8828,0.8828,7000000.0
2009-04-17 03:28:00,0.8828,0.88285,0.8828,0.88285,32400000.0
2009-04-17 03:29:00,0.883,0.88325,0.883,0.8832,131800000.0
2009-04-17 03:30:00,0.88325,0.88325,0.883,0.8831,189200000.0
2009-04-17 03:31:00,0.88295,0.88295,0.88275,0.88275,64000000.0
2009-04-17 03:32:00,0.88275,0.88285,0.8827,0.8827,191600000.0
2009-04-17 03:33:00,0.8827,0.88285,0.8827,0.8827,40400000.0
2009-04-17 03:34:00,0.8828,0.8828,0.88255,0.88255,236400000.0
2009-04-17 03:35:00,0.88255,0.88265,0.88255,0.8826,80400000.0
2009-04-17 03:36:00,0.88255,0.88265,0.8825,0.8825,41800000.0
2009-04-17 03:37:00,0.8826,0.8827,0.88255,0.88255,108400000.0
2009-04-17 03:38:00,0.88255,0.8827,0.88255,0.8827,64600000.0
2009-04-17 03:39:00,0.8826,0.8827,0.88245,0.8825,222200000.0
2009-04-17 03:40:00,0.88265,0.8828,0.8825,0.88275,166000000.0
2009-04-17 03:41:00,0.8827,0.88295,0.8825,0.88285,306200000.0
2009-04-17 03:42:00,0.883,0.8831,0.8826,0.88275,275200000.0
2009-04-17 03:43:00,0.88275,0.88285,0.8826,0.8827,146000000.0
2009-04-17 03:44:00,0.8827,0.88285,0.8827,0.88275,128200000.0
2009-04-17 03:45:00,0.8827,0.88275,0.8826,0.8826,93600000.0
2009-04-17 03:46:00,0.8826,0.8827,0.8825,0.88265,254800000.0
2009-04-17 03:47:00,0.88265,0.88275,0.8825,0.88265,382600000.0
2009-04-17 03:48:00,0.88265,0.8827,0.88245,0.8826,120400000.0
2009-04-17 03:49:00,0.88255,0.8828,0.8825,0.8826,587000000.0
2009-04-17 03:50:00,0.8826,0.8827,0.8825,0.8825,166200000.0
2009-04-17 03:51:00,0.8825,0.8826,0.88245,0.88255,372400001.0
2009-04-17 03:52:00,0.88255,0.88255,0.8825,0.8825,98800000.0
2009-04-17 03:53:00,0.8825,0.88255,0.8825,0.88255,27200000.0
2009-04-17 03:54:00,0.88255,0.88255,0.88245,0.8825,150400000.0
2009-04-17 03:55:00,0.8825,0.88255,0.8825,0.8825,76000000.0
2009-04-17 03:56:00,0.8825,0.88255,0.88245,0.88255,55200000.0
2009-04-17 03:57:00,0.88255,0.88255,0.88245,0.88245,200800000.0
2009-04-17 03:58:00,0.88245,0.88255,0.88225,0.8824,188500000.0
2009-04-17 03:59:00,0.8824,0.8826,0.8824,0.88245,65600000.0
2009-04-17 04:00:00,0.8824,0.88255,0.8824,0.88255,138800000.0
2009-04-17 04:01:00,0.8825,0.88255,0.8823,0.88245,87400000.0
2009-04-17 04:02:00,0.8825,0.88265,0.8825,0.88255,179000000.0
2009-04-17 04:03:00,0.88255,0.88285,0.88255,0.88265,188600000.0
2009-04-17 04:04:00,0.88265,0.8827,0.88265,0.8827,20000000.0
2009-04-17 04:05:00,0.8827,0.8828,0.88255,0.88255,79200000.0
2009-04-17 04:06:00,0.8825,0.8828,0.8825,0.8828,56600000.0
2009-04-17 04:07:00,0.88275,0.88275,0.8826,0.8826,45000000.0
2009-04-17 04:08:00,0.8826,0.883,0.8826,0.8829,144600000.0
2009-04-17 04:09:00,0.8828,0.8829,0.8827,0.88275,78200000.0
2009-04-17 04:10:00,0.88275,0.88275,0.88275,0.88275,73800000.0
2009-04-17 04:11:00,0.88275,0.88275,0.88275,0.88275,15600000.0
2009-04-17 04:12:00,0.8826,0.88268,0.8826,0.88268,23600000.0
2009-04-17 04:13:00,0.8828,0.8832,0.8828,0.8831,70800000.0
2009-04-17 04:14:00,0.88315,0.88315,0.8828,0.88295,241800000.0
2009-04-17 04:15:00,0.88295,0.8832,0.88275,0.88315,129200000.0
2009-04-17 04:16:00,0.88315,0.88315,0.88295,0.8831,124800000.0
2009-04-17 04:17:00,0.88305,0.88305,0.883,0.88305,59800000.0
2009-04-17 04:18:00,0.88305,0.8831,0.8829,0.8829,54800000.0
2009-04-17 04:19:00,0.8829,0.8831,0.88285,0.883,71800000.0
2009-04-17 04:20:00,0.88295,0.8831,0.8828,0.88295,39800000.0
2009-04-17 04:21:00,0.883,0.883,0.88255,0.8826,86000000.0
2009-04-17 04:22:00,0.88255,0.88255,0.88245,0.8825,131800000.0
2009-04-17 04:23:00,0.8825,0.88275,0.88215,0.8826,370800000.0
2009-04-17 04:24:00,0.8826,0.88265,0.88195,0.88205,439799999.0
2009-04-17 04:25:00,0.88205,0.88205,0.8818,0.8818,374199998.0
2009-04-17 04:26:00,0.8818,0.88195,0.8818,0.8818,391200000.0
2009-04-17 04:27:00,0.8818,0.88195,0.8818,0.8818,242200000.0
2009-04-17 04:28:00,0.8818,0.88185,0.8817,0.8818,193599999.0
2009-04-17 04:29:00,0.8818,0.8821,0.8818,0.88195,74400000.0
2009-04-17 04:30:00,0.882,0.882,0.8817,0.88195,212800000.0
2009-04-17 04:31:00,0.8819,0.8822,0.88185,0.882,215200000.0
2009-04-17 04:32:00,0.8821,0.8823,0.88205,0.8822,137200000.0
2009-04-17 04:33:00,0.8822,0.8823,0.88205,0.88215,113600000.0
2009-04-17 04:34:00,0.88215,0.88225,0.882,0.882,204400000.0
2009-04-17 04:35:00,0.882,0.882,0.8819,0.882,397000000.0
2009-04-17 04:36:00,0.882,0.8824,0.8819,0.8821,430400000.0
2009-04-17 04:37:00,0.8821,0.8821,0.88195,0.88195,348800000.0
2009-04-17 04:38:00,0.88195,0.8822,0.88195,0.88215,384200000.0
2009-04-17 04:39:00,0.88215,0.88225,0.88195,0.88205,415400000.0
2009-04-17 04:40:00,0.88215,0.88215,0.88175,0.88185,281400000.0
2009-04-17 04:41:00,0.88195,0.88195,0.88165,0.8819,334800003.0
2009-04-17 04:42:00,0.8818,0.8822,0.88175,0.882,228200000.0
2009-04-17 04:43:00,0.882,0.882,0.88175,0.8818,388400000.0
2009-04-17 04:44:00,0.8818,0.8819,0.88175,0.8819,83600000.0
2009-04-17 04:45:00,0.8819,0.882,0.8819,0.8819,84200000.0
2009-04-17 04:46:00,0.8819,0.882,0.8819,0.882,36600000.0
2009-04-17 04:47:00,0.882,0.88235,0.88195,0.8823,67400000.0
2009-04-17 04:48:00,0.8822,0.88225,0.88195,0.88205,233200000.0
2009-04-17 04:49:00,0.88205,0.88225,0.88205,0.88225,77200000.0
2009-04-17 04:50:00,0.88225,0.8824,0.8822,0.88225,277600000.0
2009-04-17 04:51:00,0.88225,0.88235,0.88215,0.88215,192200000.0
2009-04-17 04:52:00,0.8821,0.8824,0.8821,0.8822,272600000.0
2009-04-17 04:53:00,0.8822,0.8823,0.88215,0.8822,252800000.0
2009-04-17 04:54:00,0.8822,0.88235,0.8822,0.88235,84600000.0
2009-04-17 04:55:00,0.88235,0.8824,0.88235,0.8824,135000000.0
2009-04-17 04:56:00,0.8824,0.8824,0.88225,0.88225,277200000.0
2009-04-17 04:57:00,0.88225,0.88235,0.8821,0.88215,254400000.0
2009-04-17 04:58:00,0.88215,0.88225,0.8821,0.8821,362000000.0
2009-04-17 04:59:00,0.88215,0.8822,0.88145,0.8815,441599997.0
2009-04-17 05:00:00,0.88155,0.88165,0.88145,0.8816,294400000.0
2009-04-17 05:01:00,0.8816,0.8817,0.88155,0.8816,146200000.0
2009-04-17 05:02:00,0.8816,0.8818,0.8816,0.8817,168400000.0
2009-04-17 05:03:00,0.8817,0.88175,0.88155,0.8816,134600000.0
2009-04-17 05:04:00,0.88155,0.8818,0.8815,0.8816,220200000.0
2009-04-17 05:05:00,0.88165,0.8818,0.88155,0.8816,249000000.0
2009-04-17 05:06:00,0.88155,0.8816,0.88145,0.8815,620599988.0
2009-04-17 05:07:00,0.8815,0.88155,0.88145,0.88155,198799999.0
2009-04-17 05:08:00,0.88155,0.8816,0.8815,0.88155,85000000.0
2009-04-17 05:09:00,0.88155,0.8816,0.8815,0.8815,57600000.0
2009-04-17 05:10:00,0.88155,0.8816,0.88155,0.88155,62600000.0
2009-04-17 05:11:00,0.8816,0.8816,0.88145,0.8816,94200002.0
2009-04-17 05:12:00,0.88165,0.88175,0.8815,0.88155,66400000.0
2009-04-17 05:13:00,0.88155,0.8816,0.88155,0.8816,17800000.0
2009-04-17 05:14:00,0.8816,0.8816,0.88155,0.88155,19200000.0
2009-04-17 05:15:00,0.8815,0.8816,0.8815,0.8816,60800000.0
2009-04-17 05:16:00,0.8816,0.8816,0.88155,0.88155,18400000.0
2009-04-17 05:17:00,0.8815,0.88155,0.8811,0.8811,339800000.0
2009-04-17 05:18:00,0.8811,0.8811,0.8811,0.8811,25200000.0
2009-04-17 05:19:00,0.8811,0.8811,0.8811,0.8811,44000000.0
2009-04-17 05:20:00,0.8811,0.8812,0.881,0.88115,106400002.0
2009-04-17 05:21:00,0.88115,0.8814,0.881,0.88115,115600000.0
2009-04-17 05:22:00,0.88115,0.88125,0.881,0.8811,209999998.0
2009-04-17 05:23:00,0.8811,0.8811,0.881,0.881,864600016.0
2009-04-17 05:24:00,0.881,0.88115,0.881,0.8811,219800001.0
2009-04-17 05:25:00,0.8811,0.8812,0.881,0.8811,173800001.0
2009-04-17 05:26:00,0.8811,0.88115,0.881,0.8811,70200002.0
2009-04-17 05:27:00,0.8811,0.8812,0.8811,0.88115,43800000.0
2009-04-17 05:28:00,0.88115,0.88115,0.881,0.881,409799998.0
2009-04-17 05:29:00,0.881,0.8811,0.8809,0.881,1078200016.0
2009-04-17 05:30:00,0.881,0.8813,0.881,0.8811,218600000.0
2009-04-17 05:31:00,0.8811,0.8812,0.881,0.8811,397200011.0
2009-04-17 05:32:00,0.8811,0.88115,0.88095,0.8811,184800000.0
2009-04-17 05:33:00,0.8811,0.88125,0.88105,0.8812,62800000.0
2009-04-17 05:34:00,0.88115,0.8814,0.88105,0.8812,213199999.0
2009-04-17 05:35:00,0.8812,0.88125,0.8812,0.8812,45000000.0
2009-04-17 05:36:00,0.8812,0.8817,0.8812,0.8817,198200000.0
2009-04-17 05:37:00,0.8816,0.8817,0.88125,0.88135,118000000.0
2009-04-17 05:38:00,0.8814,0.8814,0.8813,0.8813,14400000.0
2009-04-17 05:39:00,0.88125,0.88155,0.8812,0.8815,163400000.0
2009-04-17 05:40:00,0.8815,0.88175,0.8814,0.88155,153000000.0
2009-04-17 05:41:00,0.88155,0.88175,0.8814,0.8817,166600000.0
2009-04-17 05:42:00,0.88165,0.88165,0.8814,0.8814,188000000.0
2009-04-17 05:43:00,0.8815,0.88155,0.8814,0.8814,116400000.0
2009-04-17 05:44:00,0.8814,0.8815,0.8814,0.8815,18400000.0
2009-04-17 05:45:00,0.8814,0.8816,0.8814,0.8814,75800000.0
2009-04-17 05:46:00,0.8815,0.8815,0.88145,0.8815,27600000.0
2009-04-17 05:47:00,0.8815,0.88155,0.88145,0.8815,69000000.0
2009-04-17 05:48:00,0.8815,0.8815,0.8814,0.8815,87600000.0
2009-04-17 05:49:00,0.8815,0.8815,0.8814,0.8815,51400000.0
2009-04-17 05:50:00,0.8815,0.8815,0.88135,0.8815,127400000.0
2009-04-17 05:51:00,0.88135,0.8815,0.88135,0.8815,64400000.0
2009-04-17 05:52:00,0.8815,0.8815,0.8815,0.8815,14400000.0
2009-04-17 05:53:00,0.8815,0.8815,0.8814,0.8815,111600000.0
2009-04-17 05:54:00,0.8815,0.8815,0.88145,0.8815,31000000.0
2009-04-17 05:55:00,0.8815,0.8815,0.8814,0.8814,190200000.0
2009-04-17 05:56:00,0.88122,0.8813,0.88122,0.88123,99200000.0
2009-04-17 05:57:00,0.8815,0.8815,0.8814,0.8814,49600000.0
2009-04-17 05:58:00,0.8814,0.8815,0.8814,0.8814,58800000.0
2009-04-17 05:59:00,0.8814,0.8814,0.8813,0.88135,66800000.0
2009-04-17 06:00:00,0.88135,0.88145,0.88135,0.8814,75200000.0
2009-04-17 06:01:00,0.8814,0.88165,0.88135,0.88155,124400000.0
2009-04-17 06:02:00,0.8816,0.88165,0.88145,0.88155,135800000.0
2009-04-17 06:03:00,0.88155,0.88155,0.88125,0.8815,86600000.0
2009-04-17 06:04:00,0.88155,0.8816,0.8814,0.88145,89200000.0
2009-04-17 06:05:00,0.8814,0.8816,0.8812,0.88135,222000000.0
2009-04-17 06:06:00,0.8815,0.8817,0.88135,0.8814,250600000.0
2009-04-17 06:07:00,0.8813,0.8815,0.88105,0.88105,350800000.0
2009-04-17 06:08:00,0.8811,0.8813,0.88105,0.8812,265400000.0
2009-04-17 06:09:00,0.8812,0.88135,0.8811,0.8813,160800000.0
2009-04-17 06:10:00,0.88135,0.88145,0.88115,0.8812,103200000.0
2009-04-17 06:11:00,0.88125,0.88145,0.88125,0.8814,132800000.0
2009-04-17 06:12:00,0.8814,0.88155,0.8813,0.8815,176000000.0
2009-04-17 06:13:00,0.8814,0.8815,0.8811,0.8815,403400000.0
2009-04-17 06:14:00,0.8815,0.88175,0.8815,0.88165,440600000.0
2009-04-17 06:15:00,0.88165,0.88175,0.8813,0.88155,366000000.0
2009-04-17 06:16:00,0.8816,0.8818,0.88135,0.88175,375400000.0
2009-04-17 06:17:00,0.88165,0.88185,0.881,0.88105,339000000.0
2009-04-17 06:18:00,0.88115,0.8816,0.8811,0.88125,228800000.0
2009-04-17 06:19:00,0.88125,0.88125,0.8809,0.881,296800000.0
2009-04-17 06:20:00,0.881,0.881,0.88095,0.881,236800000.0
2009-04-17 06:21:00,0.881,0.88115,0.8809,0.881,457200000.0
2009-04-17 06:22:00,0.881,0.8811,0.88085,0.8809,472600003.0
2009-04-17 06:23:00,0.88085,0.88085,0.8797,0.88025,474899999.0
2009-04-17 06:24:00,0.88035,0.88035,0.8795,0.8796,357000000.0
2009-04-17 06:25:00,0.8797,0.88015,0.87955,0.88,337800000.0
2009-04-17 06:26:00,0.8801,0.88025,0.87995,0.88025,229000000.0
2009-04-17 06:27:00,0.88025,0.88035,0.8801,0.8802,288200000.0
2009-04-17 06:28:00,0.8803,0.8804,0.88,0.88005,248600000.0
2009-04-17 06:29:00,0.88005,0.8802,0.8798,0.8801,579599999.0
2009-04-17 06:30:00,0.8801,0.88025,0.8801,0.88015,277400000.0
2009-04-17 06:31:00,0.8802,0.8805,0.88015,0.88025,395200000.0
2009-04-17 06:32:00,0.88025,0.88035,0.88015,0.88035,302400000.0
2009-04-17 06:33:00,0.88035,0.8805,0.88025,0.88035,274600000.0
2009-04-17 06:34:00,0.88035,0.88035,0.87995,0.88025,358600000.0
2009-04-17 06:35:00,0.88015,0.8802,0.8797,0.8797,300400000.0
2009-04-17 06:36:00,0.87975,0.88005,0.8796,0.87985,302600000.0
2009-04-17 06:37:00,0.8798,0.88005,0.87945,0.87965,169200000.0
2009-04-17 06:38:00,0.87965,0.87975,0.8796,0.8797,241800000.0
2009-04-17 06:39:00,0.8797,0.88005,0.8797,0.8798,236400000.0
2009-04-17 06:40:00,0.8798,0.88015,0.8798,0.8801,169400000.0
2009-04-17 06:41:00,0.88015,0.8802,0.8799,0.88015,161600000.0
2009-04-17 06:42:00,0.88015,0.88045,0.87995,0.87995,272400000.0
2009-04-17 06:43:00,0.8801,0.8801,0.88,0.8801,149800000.0
2009-04-17 06:44:00,0.87995,0.8801,0.8799,0.8801,307200000.0
2009-04-17 06:45:00,0.8801,0.88015,0.87985,0.88,210400000.0
2009-04-17 06:46:00,0.88005,0.8801,0.8798,0.87985,124000000.0
2009-04-17 06:47:00,0.87995,0.8801,0.8799,0.8801,57800000.0
2009-04-17 06:48:00,0.88015,0.88035,0.8801,0.8802,250600000.0
2009-04-17 06:49:00,0.8802,0.8805,0.88,0.88025,344400000.0
2009-04-17 06:50:00,0.8802,0.8803,0.88005,0.8803,144600000.0
2009-04-17 06:51:00,0.8803,0.8804,0.8801,0.88035,156200000.0
2009-04-17 06:52:00,0.8803,0.88035,0.8802,0.88035,60800000.0
2009-04-17 06:53:00,0.88035,0.8804,0.8803,0.8804,49200000.0
2009-04-17 06:54:00,0.8804,0.8804,0.88025,0.8803,56000000.0
2009-04-17 06:55:00,0.88035,0.8804,0.8803,0.88035,72000000.0
2009-04-17 06:56:00,0.88035,0.88055,0.88025,0.8805,161600000.0
2009-04-17 06:57:00,0.8805,0.8805,0.88015,0.88035,96000000.0
2009-04-17 06:58:00,0.88025,0.88035,0.8802,0.8803,82600000.0
2009-04-17 06:59:00,0.8804,0.88055,0.8803,0.88035,355200000.0
2009-04-17 07:00:00,0.8804,0.88045,0.8803,0.8804,102200000.0
2009-04-17 07:01:00,0.88035,0.88065,0.88035,0.8806,206200000.0
2009-04-17 07:02:00,0.88065,0.88075,0.87965,0.8803,511600003.0
2009-04-17 07:03:00,0.8804,0.8804,0.88005,0.8801,213999999.0
2009-04-17 07:04:00,0.88015,0.88055,0.8799,0.8799,231000000.0
2009-04-17 07:05:00,0.8799,0.88065,0.87965,0.88025,281000000.0
2009-04-17 07:06:00,0.88025,0.8805,0.88025,0.8803,206000000.0
2009-04-17 07:07:00,0.8803,0.88055,0.87985,0.88005,228800000.0
2009-04-17 07:08:00,0.88,0.8803,0.87965,0.8802,289600000.0
2009-04-17 07:09:00,0.8802,0.8803,0.88,0.8801,236400000.0
2009-04-17 07:10:00,0.88015,0.88015,0.8798,0.87995,143200000.0
2009-04-17 07:11:00,0.87995,0.8806,0.87995,0.88025,372600000.0
2009-04-17 07:12:00,0.88025,0.88035,0.8801,0.8801,201000000.0
2009-04-17 07:13:00,0.8801,0.88015,0.8801,0.8801,102800000.0
2009-04-17 07:14:00,0.88015,0.88015,0.8801,0.8801,87600000.0
2009-04-17 07:15:00,0.8801,0.8801,0.8801,0.8801,32200000.0
2009-04-17 07:16:00,0.88005,0.88015,0.88005,0.88005,59600000.0
2009-04-17 07:17:00,0.88005,0.8802,0.88005,0.88015,48400000.0
2009-04-17 07:18:00,0.88015,0.8802,0.8801,0.8801,33800000.0
2009-04-17 07:19:00,0.8802,0.8802,0.88015,0.88015,2400000.0
2009-04-17 07:20:00,0.8801,0.8802,0.8801,0.8801,71800000.0
2009-04-17 07:21:00,0.8801,0.8801,0.8796,0.87965,29400000.0
2009-04-17 07:22:00,0.8797,0.87985,0.87965,0.8797,37000000.0
2009-04-17 07:23:00,0.87975,0.88005,0.87975,0.88005,112200000.0
2009-04-17 07:24:00,0.88005,0.8802,0.8799,0.8801,205000000.0
2009-04-17 07:25:00,0.8801,0.8805,0.8801,0.88035,76800000.0
2009-04-17 07:26:00,0.88025,0.8806,0.88025,0.8805,108200000.0
2009-04-17 07:27:00,0.88055,0.88055,0.88055,0.88055,10400000.0
2009-04-17 07:28:00,0.88055,0.8807,0.8805,0.88065,147400000.0
2009-04-17 07:29:00,0.88055,0.88075,0.88055,0.8806,177200000.0
2009-04-17 07:30:00,0.8806,0.8809,0.88055,0.8807,287600000.0
2009-04-17 07:31:00,0.88075,0.8811,0.88075,0.8811,225400000.0
2009-04-17 07:32:00,0.8811,0.8812,0.88095,0.88115,104200000.0
2009-04-17 07:33:00,0.88115,0.8815,0.8811,0.8815,81200000.0
2009-04-17 07:34:00,0.8815,0.8815,0.88115,0.8812,386400000.0
2009-04-17 07:35:00,0.8812,0.8813,0.8812,0.8812,140200000.0
2009-04-17 07:36:00,0.8812,0.8812,0.88115,0.8812,50800000.0
2009-04-17 07:37:00,0.8812,0.88135,0.8812,0.8813,93800000.0
2009-04-17 07:38:00,0.8814,0.8816,0.88115,0.88155,289400000.0
2009-04-17 07:39:00,0.88155,0.88185,0.8812,0.88145,404000000.0
2009-04-17 07:40:00,0.8815,0.88155,0.88125,0.8813,186600000.0
2009-04-17 07:41:00,0.8813,0.88135,0.8812,0.8812,84600000.0
2009-04-17 07:42:00,0.8812,0.8812,0.8811,0.8811,199000000.0
2009-04-17 07:43:00,0.8811,0.8812,0.88105,0.8811,283200000.0
2009-04-17 07:44:00,0.8811,0.8812,0.881,0.8811,505400000.0
2009-04-17 07:45:00,0.88115,0.88115,0.8808,0.8808,382199999.0
2009-04-17 07:46:00,0.88075,0.881,0.88075,0.8809,223400000.0
2009-04-17 07:47:00,0.88095,0.881,0.88075,0.88075,200800000.0
2009-04-17 07:48:00,0.8808,0.881,0.8808,0.8809,130000000.0
2009-04-17 07:49:00,0.8809,0.881,0.88085,0.881,135200000.0
2009-04-17 07:50:00,0.881,0.881,0.88065,0.88065,142400000.0
2009-04-17 07:51:00,0.8807,0.8809,0.88065,0.8809,136000000.0
2009-04-17 07:52:00,0.8809,0.8811,0.8809,0.881,235000000.0
2009-04-17 07:53:00,0.881,0.88105,0.8809,0.881,165400000.0
2009-04-17 07:54:00,0.88095,0.881,0.8809,0.8809,430000000.0
2009-04-17 07:55:00,0.8809,0.881,0.8809,0.881,209400000.0
2009-04-17 07:56:00,0.881,0.88115,0.8808,0.8808,100100000.0
2009-04-17 07:57:00,0.8808,0.8811,0.8808,0.881,163800000.0
2009-04-17 07:58:00,0.881,0.88185,0.88075,0.88185,261400000.0
2009-04-17 07:59:00,0.88175,0.8825,0.88135,0.8817,472200000.0
2009-04-17 08:00:00,0.8817,0.8818,0.88115,0.8812,126800000.0
2009-04-17 08:01:00,0.8811,0.8817,0.8811,0.8813,273800000.0
2009-04-17 08:02:00,0.8813,0.88175,0.88125,0.88135,311000000.0
2009-04-17 08:03:00,0.88135,0.88255,0.88125,0.88255,381600000.0
2009-04-17 08:04:00,0.88255,0.8826,0.8821,0.8822,405000000.0
2009-04-17 08:05:00,0.88225,0.88245,0.88215,0.8823,278400000.0
2009-04-17 08:06:00,0.88235,0.8825,0.8821,0.8824,292000000.0
2009-04-17 08:07:00,0.88245,0.8838,0.8824,0.8837,549400000.0
2009-04-17 08:08:00,0.8836,0.8847,0.8834,0.8841,266600000.0
2009-04-17 08:09:00,0.88385,0.884,0.8835,0.88385,547000000.0
2009-04-17 08:10:00,0.88385,0.8839,0.8835,0.8837,524600001.0
2009-04-17 08:11:00,0.8837,0.88395,0.8837,0.88375,521200000.0
2009-04-17 08:12:00,0.88375,0.88375,0.88345,0.8836,668600000.0
2009-04-17 08:13:00,0.8836,0.88365,0.8833,0.8836,350200000.0
2009-04-17 08:14:00,0.8836,0.88365,0.88345,0.8835,341999999.0
2009-04-17 08:15:00,0.8835,0.8837,0.88345,0.8837,384800000.0
2009-04-17 08:16:00,0.8837,0.8842,0.88365,0.8841,147600000.0
2009-04-17 08:17:00,0.8841,0.8841,0.884,0.884,164600000.0
2009-04-17 08:18:00,0.884,0.88405,0.88395,0.884,125400000.0
2009-04-17 08:19:00,0.884,0.8841,0.88395,0.88405,182400000.0
2009-04-17 08:20:00,0.884,0.8841,0.88355,0.8836,380800000.0
2009-04-17 08:21:00,0.8835,0.8837,0.88345,0.8836,197400000.0
2009-04-17 08:22:00,0.8836,0.88415,0.8836,0.884,308600000.0
2009-04-17 08:23:00,0.884,0.88405,0.8839,0.8839,252200000.0
2009-04-17 08:24:00,0.884,0.88405,0.88385,0.884,303600000.0
2009-04-17 08:25:00,0.884,0.8841,0.88385,0.884,222600000.0
2009-04-17 08:26:00,0.88405,0.88405,0.8837,0.8838,175200000.0
2009-04-17 08:27:00,0.8838,0.88395,0.88355,0.88365,146200000.0
2009-04-17 08:28:00,0.88365,0.88405,0.8836,0.884,284800000.0
2009-04-17 08:29:00,0.88395,0.884,0.88335,0.8834,340600000.0
2009-04-17 08:30:00,0.88325,0.8833,0.88305,0.8833,309600000.0
2009-04-17 08:31:00,0.8833,0.88365,0.8833,0.8836,144200000.0
2009-04-17 08:32:00,0.8836,0.8837,0.88355,0.88365,139000000.0
2009-04-17 08:33:00,0.88365,0.88375,0.88355,0.8836,245200000.0
2009-04-17 08:34:00,0.8836,0.884,0.8835,0.8839,357000001.0
2009-04-17 08:35:00,0.8839,0.88405,0.88385,0.8839,215600000.0
2009-04-17 08:36:00,0.8839,0.884,0.88385,0.88385,234200000.0
2009-04-17 08:37:00,0.88385,0.88395,0.88365,0.8838,302000000.0
2009-04-17 08:38:00,0.8838,0.8839,0.8837,0.8837,251000000.0
2009-04-17 08:39:00,0.8837,0.8838,0.88355,0.8837,332200000.0
2009-04-17 08:40:00,0.8837,0.88385,0.88365,0.88375,147800000.0
2009-04-17 08:41:00,0.8838,0.88385,0.88365,0.8838,148600000.0
2009-04-17 08:42:00,0.8838,0.88395,0.88375,0.8839,113000000.0
2009-04-17 08:43:00,0.88385,0.8839,0.8838,0.88385,150400000.0
2009-04-17 08:44:00,0.88385,0.88415,0.88385,0.8841,186000000.0
2009-04-17 08:45:00,0.8841,0.8843,0.88395,0.8843,211600000.0
2009-04-17 08:46:00,0.8843,0.88475,0.8843,0.8845,228599999.0
2009-04-17 08:47:00,0.8842,0.88455,0.8841,0.88425,325400001.0
2009-04-17 08:48:00,0.88425,0.88435,0.88425,0.8843,64400000.0
2009-04-17 08:49:00,0.8843,0.8844,0.88405,0.88435,277600000.0
2009-04-17 08:50:00,0.8843,0.8844,0.88415,0.88425,205800000.0
2009-04-17 08:51:00,0.8842,0.8843,0.88395,0.88415,279200000.0
2009-04-17 08:52:00,0.88415,0.8845,0.8841,0.8844,382200000.0
2009-04-17 08:53:00,0.8844,0.8845,0.8844,0.8844,53600000.0
2009-04-17 08:54:00,0.8844,0.8844,0.88435,0.8844,79400000.0
2009-04-17 08:55:00,0.8844,0.88445,0.88405,0.8841,211400000.0
2009-04-17 08:56:00,0.8841,0.8843,0.8841,0.8841,204200000.0
2009-04-17 08:57:00,0.8841,0.88415,0.88405,0.8841,103400000.0
2009-04-17 08:58:00,0.88405,0.8841,0.884,0.884,91800000.0
2009-04-17 08:59:00,0.884,0.8842,0.88385,0.88415,309400000.0
2009-04-17 09:00:00,0.88415,0.8842,0.88395,0.884,317200000.0
2009-04-17 09:01:00,0.884,0.884,0.8838,0.88385,323600000.0
2009-04-17 09:02:00,0.88385,0.8842,0.8838,0.8841,459400002.0
2009-04-17 09:03:00,0.8841,0.88425,0.8836,0.8837,552000000.0
2009-04-17 09:04:00,0.88365,0.8837,0.88355,0.8837,376200000.0
2009-04-17 09:05:00,0.88375,0.88435,0.88375,0.8842,344400000.0
2009-04-17 09:06:00,0.8842,0.8842,0.8837,0.88375,470600000.0
2009-04-17 09:07:00,0.88375,0.8838,0.8836,0.8838,373800000.0
2009-04-17 09:08:00,0.88385,0.88415,0.8837,0.88405,383600000.0
2009-04-17 09:09:00,0.88405,0.88415,0.884,0.884,312800000.0
2009-04-17 09:10:00,0.8841,0.88415,0.884,0.884,65800000.0
2009-04-17 09:11:00,0.884,0.8842,0.88385,0.88405,250600000.0
2009-04-17 09:12:00,0.884,0.8841,0.8839,0.88395,197200000.0
2009-04-17 09:13:00,0.8839,0.88415,0.8837,0.8839,423399999.0
2009-04-17 09:14:00,0.8839,0.884,0.8837,0.8837,594200000.0
2009-04-17 09:15:00,0.8837,0.884,0.8837,0.8838,303000000.0
2009-04-17 09:16:00,0.8838,0.884,0.8838,0.8839,306400000.0
2009-04-17 09:17:00,0.8839,0.8839,0.88375,0.8838,381800000.0
2009-04-17 09:18:00,0.8838,0.8838,0.8837,0.8837,153400000.0
2009-04-17 09:19:00,0.8837,0.8837,0.8835,0.8836,229800000.0
2009-04-17 09:20:00,0.8836,0.8837,0.88345,0.8835,86200000.0
2009-04-17 09:21:00,0.88345,0.88345,0.8828,0.8829,369200000.0
2009-04-17 09:22:00,0.8829,0.88315,0.8827,0.88305,285400000.0
2009-04-17 09:23:00,0.883,0.8833,0.883,0.8833,389200000.0
2009-04-17 09:24:00,0.8833,0.8834,0.883,0.8832,521700000.0
2009-04-17 09:25:00,0.8832,0.8834,0.8831,0.88335,227400000.0
2009-04-17 09:26:00,0.8834,0.8835,0.883,0.883,290800000.0
2009-04-17 09:27:00,0.883,0.88345,0.883,0.88345,323800000.0
2009-04-17 09:28:00,0.8834,0.88365,0.8834,0.88345,305300000.0
2009-04-17 09:29:00,0.8834,0.8834,0.8832,0.88325,159400000.0
2009-04-17 09:30:00,0.88325,0.8833,0.8831,0.8832,145400000.0
2009-04-17 09:31:00,0.8832,0.8833,0.8831,0.88315,337000000.0
2009-04-17 09:32:00,0.8831,0.88325,0.883,0.8831,295800000.0
2009-04-17 09:33:00,0.88315,0.8833,0.88315,0.88325,212400000.0
2009-04-17 09:34:00,0.8833,0.8833,0.8833,0.8833,49400000.0
2009-04-17 09:35:00,0.8833,0.8834,0.88325,0.88335,205000000.0
2009-04-17 09:36:00,0.88335,0.88335,0.8833,0.88335,121400000.0
2009-04-17 09:37:00,0.8834,0.88365,0.88335,0.8836,318300000.0
2009-04-17 09:38:00,0.88355,0.88365,0.8833,0.88335,233200000.0
2009-04-17 09:39:00,0.88335,0.88345,0.8833,0.8834,325400000.0
2009-04-17 09:40:00,0.8834,0.8836,0.8834,0.88355,284000000.0
2009-04-17 09:41:00,0.88355,0.88355,0.8835,0.88355,86000000.0
2009-04-17 09:42:00,0.8836,0.8837,0.88355,0.8836,196200000.0
2009-04-17 09:43:00,0.88355,0.88415,0.88355,0.8839,319400000.0
2009-04-17 09:44:00,0.8839,0.884,0.88385,0.88395,221400000.0
2009-04-17 09:45:00,0.8839,0.88405,0.8838,0.88385,427399999.0
2009-04-17 09:46:00,0.88385,0.88395,0.8838,0.8839,232400000.0
2009-04-17 09:47:00,0.8839,0.88395,0.8836,0.8837,236100000.0
2009-04-17 09:48:00,0.8837,0.8837,0.8835,0.8835,214000000.0
2009-04-17 09:49:00,0.8835,0.8835,0.88335,0.8835,188800000.0
2009-04-17 09:50:00,0.8835,0.8835,0.8835,0.8835,46400000.0
2009-04-17 09:51:00,0.8835,0.8835,0.8833,0.8833,167400000.0
2009-04-17 09:52:00,0.8833,0.8834,0.8833,0.88335,268800000.0
2009-04-17 09:53:00,0.88335,0.88365,0.8833,0.88355,335800000.0
2009-04-17 09:54:00,0.88355,0.88355,0.8833,0.88335,608599999.0
2009-04-17 09:55:00,0.88335,0.8834,0.88305,0.88305,389900000.0
2009-04-17 09:56:00,0.88305,0.88335,0.88305,0.88335,268200000.0
2009-04-17 09:57:00,0.88335,0.8834,0.8832,0.8832,466400000.0
2009-04-17 09:58:00,0.88315,0.88315,0.8829,0.8829,508200000.0
2009-04-17 09:59:00,0.8829,0.88305,0.8828,0.883,263800000.0
2009-04-17 10:00:00,0.8831,0.8831,0.8829,0.883,480800000.0
2009-04-17 10:01:00,0.883,0.88315,0.883,0.883,206800000.0
2009-04-17 10:02:00,0.883,0.88305,0.88295,0.883,556600000.0
2009-04-17 10:03:00,0.883,0.8834,0.883,0.8832,353600000.0
2009-04-17 10:04:00,0.8831,0.8831,0.883,0.883,451400000.0
2009-04-17 10:05:00,0.883,0.8831,0.88265,0.8828,334600000.0
2009-04-17 10:06:00,0.8828,0.88295,0.8826,0.8828,391600000.0
2009-04-17 10:07:00,0.8829,0.88315,0.8825,0.88315,452600000.0
2009-04-17 10:08:00,0.8831,0.88335,0.88255,0.8826,550400000.0
2009-04-17 10:09:00,0.8826,0.88275,0.8825,0.8826,452400000.0
2009-04-17 10:10:00,0.88255,0.88325,0.88245,0.8831,406700000.0
2009-04-17 10:11:00,0.88315,0.8833,0.88305,0.88305,399600000.0
2009-04-17 10:12:00,0.88305,0.88325,0.88305,0.88325,211400000.0
2009-04-17 10:13:00,0.88325,0.8833,0.88305,0.8831,537200000.0
2009-04-17 10:14:00,0.8831,0.88325,0.8831,0.8832,127200000.0
2009-04-17 10:15:00,0.8832,0.88325,0.88315,0.8832,92800000.0
2009-04-17 10:16:00,0.8832,0.8832,0.88305,0.88305,475800000.0
2009-04-17 10:17:00,0.88305,0.88325,0.883,0.8832,675800000.0
2009-04-17 10:18:00,0.8832,0.8833,0.88315,0.8832,220600000.0
2009-04-17 10:19:00,0.8832,0.8832,0.883,0.8831,454200000.0
2009-04-17 10:20:00,0.8831,0.8833,0.8831,0.8833,371600000.0
2009-04-17 10:21:00,0.88325,0.88325,0.883,0.8831,331200000.0
2009-04-17 10:22:00,0.8831,0.8831,0.883,0.883,273600000.0
2009-04-17 10:23:00,0.883,0.8831,0.8828,0.88285,317000000.0
2009-04-17 10:24:00,0.88285,0.88285,0.88205,0.88215,455999999.0
2009-04-17 10:25:00,0.8821,0.8824,0.88205,0.8824,310400000.0
2009-04-17 10:26:00,0.8823,0.8824,0.8822,0.8822,270800000.0
2009-04-17 10:27:00,0.8822,0.88235,0.8821,0.8822,291400000.0
2009-04-17 10:28:00,0.8822,0.8823,0.8821,0.8823,312800000.0
2009-04-17 10:29:00,0.8823,0.8823,0.88175,0.8819,416000000.0
2009-04-17 10:30:00,0.8819,0.882,0.88175,0.8818,395000000.0
2009-04-17 10:31:00,0.8818,0.8822,0.8818,0.8819,522400000.0
2009-04-17 10:32:00,0.8818,0.88195,0.88155,0.88185,500800000.0
2009-04-17 10:33:00,0.88195,0.882,0.88175,0.8819,330000000.0
2009-04-17 10:34:00,0.8819,0.88215,0.8819,0.8819,422000000.0
2009-04-17 10:35:00,0.8819,0.8821,0.8819,0.8821,206000000.0
2009-04-17 10:36:00,0.8821,0.8822,0.882,0.88215,145400000.0
2009-04-17 10:37:00,0.88215,0.88215,0.882,0.882,348800000.0
2009-04-17 10:38:00,0.882,0.8822,0.882,0.8821,152600000.0
2009-04-17 10:39:00,0.8821,0.88225,0.8821,0.8821,431200001.0
2009-04-17 10:40:00,0.8821,0.88225,0.88205,0.8821,294800000.0
2009-04-17 10:41:00,0.88215,0.88275,0.88215,0.88255,579400000.0
2009-04-17 10:42:00,0.8826,0.8826,0.8822,0.8823,603000000.0
2009-04-17 10:43:00,0.8824,0.8825,0.8823,0.8825,158600000.0
2009-04-17 10:44:00,0.8825,0.8825,0.8825,0.8825,60000000.0
2009-04-17 10:45:00,0.8825,0.8825,0.8824,0.8825,159400001.0
2009-04-17 10:46:00,0.8825,0.8825,0.88245,0.8825,113400000.0
2009-04-17 10:47:00,0.8825,0.8827,0.8825,0.88255,409400000.0
2009-04-17 10:48:00,0.88255,0.8828,0.88255,0.88255,510400000.0
2009-04-17 10:49:00,0.88255,0.88285,0.88255,0.8827,248000001.0
2009-04-17 10:50:00,0.8827,0.88305,0.8827,0.883,232600000.0
2009-04-17 10:51:00,0.88295,0.88295,0.8827,0.8827,185200000.0
2009-04-17 10:52:00,0.8827,0.8829,0.8827,0.88285,263800000.0
2009-04-17 10:53:00,0.88285,0.88295,0.88285,0.88285,175200000.0
2009-04-17 10:54:00,0.8829,0.88295,0.88285,0.88285,69600000.0
2009-04-17 10:55:00,0.8829,0.88295,0.88285,0.88285,135200000.0
2009-04-17 10:56:00,0.88285,0.88285,0.88275,0.8828,181300000.0
2009-04-17 10:57:00,0.8828,0.8829,0.8826,0.8827,248600000.0
2009-04-17 10:58:00,0.88265,0.88295,0.8826,0.88265,266100000.0
2009-04-17 10:59:00,0.88265,0.8827,0.8818,0.8818,455600000.0
2009-04-17 11:00:00,0.88185,0.8824,0.8818,0.8824,362600000.0
2009-04-17 11:01:00,0.8824,0.88295,0.8822,0.8829,554800000.0
2009-04-17 11:02:00,0.88295,0.883,0.88275,0.88295,584800000.0
2009-04-17 11:03:00,0.88295,0.8832,0.88255,0.8832,448800000.0
2009-04-17 11:04:00,0.8833,0.8835,0.8832,0.8834,420400000.0
2009-04-17 11:05:00,0.8834,0.88405,0.8834,0.8838,291200000.0
2009-04-17 11:06:00,0.88375,0.8838,0.88355,0.88355,252200000.0
2009-04-17 11:07:00,0.88355,0.8836,0.8835,0.88355,336600000.0
2009-04-17 11:08:00,0.8835,0.8838,0.8835,0.8838,411400000.0
2009-04-17 11:09:00,0.88375,0.8839,0.88355,0.8836,293000000.0
2009-04-17 11:10:00,0.8836,0.88385,0.88355,0.8838,362800000.0
2009-04-17 11:11:00,0.8838,0.8841,0.8838,0.884,243200000.0
2009-04-17 11:12:00,0.884,0.8841,0.88385,0.884,249800000.0
2009-04-17 11:13:00,0.884,0.8841,0.8839,0.884,232200000.0
2009-04-17 11:14:00,0.884,0.88425,0.884,0.88415,311000000.0
2009-04-17 11:15:00,0.88415,0.8843,0.88415,0.8842,557800000.0
2009-04-17 11:16:00,0.88425,0.8843,0.8841,0.88425,341800000.0
2009-04-17 11:17:00,0.88425,0.8845,0.8842,0.8844,376000000.0
2009-04-17 11:18:00,0.8844,0.8844,0.88415,0.88425,489800000.0
2009-04-17 11:19:00,0.8843,0.8844,0.88415,0.88415,469000000.0
2009-04-17 11:20:00,0.88415,0.8843,0.8841,0.8843,118300000.0
2009-04-17 11:21:00,0.8844,0.88455,0.8843,0.8845,346600000.0
2009-04-17 11:22:00,0.8845,0.88455,0.88435,0.88445,315800000.0
2009-04-17 11:23:00,0.8844,0.8845,0.8842,0.8842,314400000.0
2009-04-17 11:24:00,0.8842,0.8843,0.88395,0.8842,353800000.0
2009-04-17 11:25:00,0.8842,0.8843,0.8841,0.8843,385000000.0
2009-04-17 11:26:00,0.8843,0.8844,0.8842,0.8844,243600000.0
2009-04-17 11:27:00,0.8844,0.8845,0.88425,0.8845,531000000.0
2009-04-17 11:28:00,0.8845,0.88475,0.88435,0.88475,374400000.0
2009-04-17 11:29:00,0.88475,0.8852,0.88475,0.88485,371000000.0
2009-04-17 11:30:00,0.88485,0.8849,0.88465,0.8847,405400000.0
2009-04-17 11:31:00,0.88465,0.8851,0.8846,0.8849,436200000.0
2009-04-17 11:32:00,0.88485,0.8856,0.8848,0.88545,390400000.0
2009-04-17 11:33:00,0.8854,0.8856,0.8853,0.88545,434400000.0
2009-04-17 11:34:00,0.88545,0.88585,0.88545,0.8856,501600000.0
2009-04-17 11:35:00,0.8856,0.8856,0.8853,0.8853,470999999.0
2009-04-17 11:36:00,0.8853,0.8855,0.88525,0.8854,499800000.0
2009-04-17 11:37:00,0.8854,0.8856,0.8854,0.88555,246800000.0
2009-04-17 11:38:00,0.8855,0.88555,0.8853,0.8855,229800000.0
2009-04-17 11:39:00,0.8855,0.8856,0.8855,0.8856,96800000.0
2009-04-17 11:40:00,0.8856,0.8856,0.8853,0.88545,232200000.0
2009-04-17 11:41:00,0.8855,0.8855,0.8854,0.8854,40200000.0
2009-04-17 11:42:00,0.8854,0.8856,0.8854,0.8855,218200000.0
2009-04-17 11:43:00,0.8855,0.8857,0.8855,0.8856,105000000.0
2009-04-17 11:44:00,0.88575,0.886,0.8857,0.8859,420800000.0
2009-04-17 11:45:00,0.8859,0.8861,0.8859,0.88605,192000000.0
2009-04-17 11:46:00,0.88605,0.8861,0.8859,0.8859,170400000.0
2009-04-17 11:47:00,0.88595,0.88595,0.8856,0.8856,418000000.0
2009-04-17 11:48:00,0.88555,0.88565,0.88545,0.8855,369800000.0
2009-04-17 11:49:00,0.8855,0.8856,0.8855,0.8856,319600000.0
2009-04-17 11:50:00,0.88555,0.8856,0.88525,0.88525,464000000.0
2009-04-17 11:51:00,0.88525,0.8854,0.88515,0.8853,384200000.0
2009-04-17 11:52:00,0.8853,0.8854,0.8852,0.88535,182800000.0
2009-04-17 11:53:00,0.8854,0.8854,0.88525,0.88525,162600000.0
2009-04-17 11:54:00,0.88525,0.88535,0.88515,0.8852,441000000.0
2009-04-17 11:55:00,0.88515,0.88535,0.88515,0.88515,179000000.0
2009-04-17 11:56:00,0.88515,0.8852,0.8849,0.88495,334800000.0
2009-04-17 11:57:00,0.885,0.8852,0.88485,0.8851,206200000.0
2009-04-17 11:58:00,0.8851,0.8853,0.88505,0.8853,111600000.0
2009-04-17 11:59:00,0.8853,0.8855,0.8852,0.8852,339200000.0
2009-04-17 12:00:00,0.8852,0.8852,0.88475,0.8848,275400000.0
2009-04-17 12:01:00,0.88475,0.8854,0.8847,0.8853,636800000.0
2009-04-17 12:02:00,0.88525,0.88535,0.88505,0.8853,173800000.0
2009-04-17 12:03:00,0.8853,0.88545,0.88495,0.885,492000000.0
2009-04-17 12:04:00,0.885,0.88505,0.88485,0.885,172800000.0
2009-04-17 12:05:00,0.88495,0.885,0.88485,0.88495,403000000.0
2009-04-17 12:06:00,0.88495,0.88525,0.8849,0.8852,279000000.0
2009-04-17 12:07:00,0.8852,0.8852,0.8851,0.8851,213400000.0
2009-04-17 12:08:00,0.88505,0.8851,0.88475,0.88485,226500000.0
2009-04-17 12:09:00,0.88485,0.88495,0.8848,0.88485,334400000.0
2009-04-17 12:10:00,0.8848,0.88485,0.8848,0.88485,17600000.0
2009-04-17 12:11:00,0.8849,0.88495,0.88485,0.8849,33200000.0
2009-04-17 12:12:00,0.8849,0.88495,0.8848,0.8848,225400000.0
2009-04-17 12:13:00,0.8848,0.88485,0.88475,0.88485,122600001.0
2009-04-17 12:14:00,0.88485,0.8849,0.8848,0.8848,84000000.0
2009-04-17 12:15:00,0.8848,0.8849,0.8848,0.88485,75000000.0
2009-04-17 12:16:00,0.88485,0.88505,0.88485,0.885,87000000.0
2009-04-17 12:17:00,0.88495,0.8851,0.8848,0.8849,99900000.0
2009-04-17 12:18:00,0.88485,0.885,0.88475,0.8849,315800000.0
2009-04-17 12:19:00,0.8849,0.8849,0.88445,0.8845,298900000.0
2009-04-17 12:20:00,0.8845,0.8845,0.8842,0.8842,331600000.0
2009-04-17 12:21:00,0.88425,0.88435,0.884,0.88435,597599999.0
2009-04-17 12:22:00,0.88435,0.88435,0.88415,0.8842,228800000.0
2009-04-17 12:23:00,0.8842,0.88435,0.884,0.884,295400000.0
2009-04-17 12:24:00,0.884,0.8842,0.8838,0.8842,553800000.0
2009-04-17 12:25:00,0.8842,0.8843,0.884,0.88415,374000000.0
2009-04-17 12:26:00,0.88425,0.88425,0.88385,0.88385,231600000.0
2009-04-17 12:27:00,0.88385,0.88385,0.8836,0.8836,334000000.0
2009-04-17 12:28:00,0.88335,0.8835,0.8828,0.88295,628400000.0
2009-04-17 12:29:00,0.8831,0.88345,0.88285,0.88335,474200000.0
2009-04-17 12:30:00,0.88335,0.8838,0.88315,0.88325,530600000.0
2009-04-17 12:31:00,0.88325,0.88325,0.8825,0.88285,598600000.0
2009-04-17 12:32:00,0.88285,0.88285,0.8821,0.8822,516200000.0
2009-04-17 12:33:00,0.88215,0.88225,0.88205,0.88215,535600000.0
2009-04-17 12:34:00,0.88215,0.88245,0.88205,0.8824,508400002.0
2009-04-17 12:35:00,0.8824,0.88325,0.8823,0.8832,420600000.0
2009-04-17 12:36:00,0.88305,0.88325,0.883,0.8831,498200000.0
2009-04-17 12:37:00,0.8831,0.88325,0.88285,0.883,597000000.0
2009-04-17 12:38:00,0.88305,0.8837,0.883,0.8836,700800000.0
2009-04-17 12:39:00,0.88345,0.88345,0.88315,0.88315,537199999.0
2009-04-17 12:40:00,0.88315,0.88315,0.8823,0.88255,423800000.0
2009-04-17 12:41:00,0.88245,0.8826,0.88235,0.88245,311000000.0
2009-04-17 12:42:00,0.8825,0.8829,0.88245,0.8829,328800000.0
2009-04-17 12:43:00,0.88295,0.88305,0.8828,0.88295,555400000.0
2009-04-17 12:44:00,0.88295,0.88305,0.8825,0.8826,395400000.0
2009-04-17 12:45:00,0.8826,0.8829,0.8826,0.88265,455800000.0
2009-04-17 12:46:00,0.88265,0.88295,0.88265,0.8827,262600001.0
2009-04-17 12:47:00,0.88275,0.883,0.88265,0.8828,447000000.0
2009-04-17 12:48:00,0.8828,0.883,0.8828,0.883,314200000.0
2009-04-17 12:49:00,0.883,0.88305,0.88295,0.883,211000000.0
2009-04-17 12:50:00,0.883,0.88305,0.8829,0.8829,218400000.0
2009-04-17 12:51:00,0.883,0.883,0.88285,0.8829,280400000.0
2009-04-17 12:52:00,0.88295,0.88305,0.8828,0.88305,154200000.0
2009-04-17 12:53:00,0.883,0.88305,0.88295,0.883,154400000.0
2009-04-17 12:54:00,0.883,0.88305,0.88275,0.8828,290800000.0
2009-04-17 12:55:00,0.8828,0.8828,0.88265,0.88265,227800000.0
2009-04-17 12:56:00,0.88265,0.88285,0.88265,0.8827,439000000.0
2009-04-17 12:57:00,0.88275,0.8833,0.88265,0.8832,527800000.0
2009-04-17 12:58:00,0.88325,0.8833,0.88305,0.88305,294500000.0
2009-04-17 12:59:00,0.8831,0.88315,0.8828,0.883,384600000.0
2009-04-17 13:00:00,0.883,0.88325,0.88295,0.88305,396800000.0
2009-04-17 13:01:00,0.88305,0.8831,0.88295,0.8831,289200000.0
2009-04-17 13:02:00,0.88305,0.88305,0.8828,0.8829,172800000.0
2009-04-17 13:03:00,0.8829,0.883,0.88285,0.883,205100000.0
2009-04-17 13:04:00,0.883,0.883,0.88285,0.88295,208000000.0
2009-04-17 13:05:00,0.88295,0.883,0.8829,0.88295,137000000.0
2009-04-17 13:06:00,0.88295,0.88295,0.8826,0.88285,192600000.0
2009-04-17 13:07:00,0.88285,0.8829,0.8828,0.88285,271800000.0
2009-04-17 13:08:00,0.88285,0.8829,0.88285,0.88285,254800000.0
2009-04-17 13:09:00,0.88285,0.8829,0.8828,0.8829,138800000.0
2009-04-17 13:10:00,0.8829,0.88295,0.88285,0.88295,72400000.0
2009-04-17 13:11:00,0.883,0.883,0.883,0.883,105400000.0
2009-04-17 13:12:00,0.8831,0.8831,0.8828,0.88285,349400000.0
2009-04-17 13:13:00,0.88285,0.88285,0.88275,0.8828,202600000.0
2009-04-17 13:14:00,0.8828,0.8829,0.8828,0.8828,333200000.0
2009-04-17 13:15:00,0.8828,0.8828,0.8828,0.8828,80000000.0
2009-04-17 13:16:00,0.88285,0.88285,0.8826,0.8827,241600000.0
2009-04-17 13:17:00,0.88265,0.88265,0.8821,0.8821,455000000.0
2009-04-17 13:18:00,0.88215,0.88245,0.88205,0.8824,441800000.0
2009-04-17 13:19:00,0.8824,0.8825,0.88235,0.88235,241000000.0
2009-04-17 13:20:00,0.88235,0.88245,0.88205,0.8821,358200000.0
2009-04-17 13:21:00,0.88205,0.8822,0.88205,0.8821,347800000.0
2009-04-17 13:22:00,0.8821,0.88255,0.88205,0.88255,266000000.0
2009-04-17 13:23:00,0.88255,0.88275,0.8824,0.8824,247200000.0
2009-04-17 13:24:00,0.8824,0.8825,0.88235,0.88245,303200000.0
2009-04-17 13:25:00,0.88255,0.8827,0.88235,0.8825,340400000.0
2009-04-17 13:26:00,0.8826,0.88275,0.8825,0.88265,303000000.0
2009-04-17 13:27:00,0.88265,0.88275,0.8824,0.8824,411800000.0
2009-04-17 13:28:00,0.8824,0.8824,0.8822,0.88225,412100000.0
2009-04-17 13:29:00,0.88225,0.8823,0.8821,0.88215,346200000.0
2009-04-17 13:30:00,0.8822,0.88225,0.88205,0.8822,385600000.0
2009-04-17 13:31:00,0.8822,0.88245,0.8821,0.8824,321400000.0
2009-04-17 13:32:00,0.8824,0.88255,0.88225,0.88225,347200000.0
2009-04-17 13:33:00,0.88225,0.88275,0.8822,0.88265,175800000.0
2009-04-17 13:34:00,0.88275,0.88275,0.8824,0.8825,359000000.0
2009-04-17 13:35:00,0.88255,0.8831,0.88255,0.88305,421600000.0
2009-04-17 13:36:00,0.88305,0.8833,0.8827,0.88285,396800000.0
2009-04-17 13:37:00,0.8828,0.8828,0.88275,0.8828,106800000.0
2009-04-17 13:38:00,0.8828,0.88315,0.8828,0.88315,277400000.0
2009-04-17 13:39:00,0.8831,0.8834,0.88305,0.88325,472200000.0
2009-04-17 13:40:00,0.8833,0.8836,0.8833,0.8835,200800000.0
2009-04-17 13:41:00,0.88345,0.8835,0.8833,0.8835,358200000.0
2009-04-17 13:42:00,0.8834,0.8835,0.8833,0.8834,362400000.0
2009-04-17 13:43:00,0.8834,0.8834,0.8833,0.8834,119000000.0
2009-04-17 13:44:00,0.8835,0.8836,0.88345,0.8835,386600000.0
2009-04-17 13:45:00,0.8835,0.8835,0.8834,0.88345,279600000.0
2009-04-17 13:46:00,0.88345,0.88345,0.8832,0.8832,110800000.0
2009-04-17 13:47:00,0.8832,0.8833,0.8832,0.88325,193200000.0
2009-04-17 13:48:00,0.88325,0.88335,0.88325,0.8833,253600000.0
2009-04-17 13:49:00,0.8833,0.8834,0.8833,0.8834,143400000.0
2009-04-17 13:50:00,0.88335,0.8836,0.88325,0.8836,443800000.0
2009-04-17 13:51:00,0.88355,0.8836,0.88345,0.8835,205800000.0
2009-04-17 13:52:00,0.8835,0.8836,0.88345,0.88345,372600000.0
2009-04-17 13:53:00,0.8835,0.88355,0.88345,0.88345,227400000.0
2009-04-17 13:54:00,0.8835,0.88355,0.8834,0.8834,149400000.0
2009-04-17 13:55:00,0.8834,0.8834,0.8833,0.8833,118800000.0
2009-04-17 13:56:00,0.8833,0.8833,0.88315,0.8832,248400000.0
2009-04-17 13:57:00,0.8832,0.8832,0.8832,0.8832,90600000.0
2009-04-17 13:58:00,0.8832,0.88345,0.8832,0.88335,336800000.0
2009-04-17 13:59:00,0.88335,0.8836,0.8833,0.88355,364400000.0
2009-04-17 14:00:00,0.88355,0.8839,0.88355,0.8838,454400000.0
2009-04-17 14:01:00,0.8838,0.88395,0.8835,0.8838,480200000.0
2009-04-17 14:02:00,0.88385,0.8841,0.8838,0.8839,339000000.0
2009-04-17 14:03:00,0.8839,0.88395,0.8836,0.8837,331200000.0
2009-04-17 14:04:00,0.8837,0.8838,0.8835,0.8835,302000000.0
2009-04-17 14:05:00,0.8834,0.8834,0.88325,0.8834,198400000.0
2009-04-17 14:06:00,0.8834,0.8835,0.88335,0.8835,265400000.0
2009-04-17 14:07:00,0.88355,0.88355,0.88345,0.88355,82600001.0
2009-04-17 14:08:00,0.88355,0.88355,0.8834,0.8835,250800000.0
2009-04-17 14:09:00,0.88345,0.88355,0.88345,0.8835,137600000.0
2009-04-17 14:10:00,0.8835,0.8835,0.8832,0.8833,214600000.0
2009-04-17 14:11:00,0.8833,0.8833,0.8832,0.8832,162000001.0
2009-04-17 14:12:00,0.8832,0.8832,0.88315,0.8832,57800000.0
2009-04-17 14:13:00,0.8832,0.8832,0.8828,0.88295,311199999.0
2009-04-17 14:14:00,0.88295,0.88295,0.8826,0.8826,281399999.0
2009-04-17 14:15:00,0.8826,0.88265,0.8825,0.88255,262600000.0
2009-04-17 14:16:00,0.88255,0.88275,0.8825,0.8827,207000000.0
2009-04-17 14:17:00,0.88275,0.88275,0.8827,0.88275,55200000.0
2009-04-17 14:18:00,0.88275,0.8828,0.88255,0.8828,104600000.0
2009-04-17 14:19:00,0.8827,0.8828,0.88205,0.88205,309600000.0
2009-04-17 14:20:00,0.88205,0.88205,0.8818,0.8819,236400000.0
2009-04-17 14:21:00,0.88185,0.88205,0.88185,0.8819,301400000.0
2009-04-17 14:22:00,0.8819,0.8821,0.8819,0.882,413600000.0
2009-04-17 14:23:00,0.88195,0.88195,0.88155,0.88155,397900000.0
2009-04-17 14:24:00,0.8817,0.8817,0.881,0.8814,285000000.0
2009-04-17 14:25:00,0.8813,0.88155,0.8813,0.88135,315200000.0
2009-04-17 14:26:00,0.88135,0.88145,0.88135,0.8814,251400000.0
2009-04-17 14:27:00,0.8814,0.8815,0.88135,0.88135,102400000.0
2009-04-17 14:28:00,0.88135,0.88155,0.881,0.881,304400000.0
2009-04-17 14:29:00,0.881,0.881,0.8806,0.8807,301700000.0
2009-04-17 14:30:00,0.8805,0.88075,0.88035,0.8807,384600001.0
2009-04-17 14:31:00,0.8807,0.88075,0.8806,0.8807,198000000.0
2009-04-17 14:32:00,0.88075,0.881,0.8807,0.881,332300000.0
2009-04-17 14:33:00,0.881,0.8811,0.8809,0.881,276600000.0
2009-04-17 14:34:00,0.881,0.88165,0.881,0.88165,241400000.0
2009-04-17 14:35:00,0.88155,0.88155,0.8811,0.8812,463200000.0
2009-04-17 14:36:00,0.8812,0.8812,0.88065,0.8808,354600000.0
2009-04-17 14:37:00,0.8808,0.8808,0.88045,0.8806,526400000.0
2009-04-17 14:38:00,0.88055,0.8807,0.8805,0.88065,380200000.0
2009-04-17 14:39:00,0.8807,0.88075,0.8805,0.8807,226800000.0
2009-04-17 14:40:00,0.8806,0.8807,0.8805,0.8805,245200000.0
2009-04-17 14:41:00,0.8805,0.8805,0.8801,0.88025,442000000.0
2009-04-17 14:42:00,0.88025,0.8803,0.8801,0.8802,349400000.0
2009-04-17 14:43:00,0.8802,0.8803,0.88,0.88015,227400000.0
2009-04-17 14:44:00,0.88015,0.8802,0.8796,0.8796,401600000.0
2009-04-17 14:45:00,0.8796,0.8801,0.8796,0.88,397600000.0
2009-04-17 14:46:00,0.87995,0.88025,0.8799,0.88,255600000.0
2009-04-17 14:47:00,0.88,0.8801,0.8799,0.88,273200000.0
2009-04-17 14:48:00,0.87995,0.8801,0.87995,0.8801,285600000.0
2009-04-17 14:49:00,0.8801,0.88035,0.88005,0.8802,277100000.0
2009-04-17 14:50:00,0.8802,0.88035,0.8802,0.8802,253800000.0
2009-04-17 14:51:00,0.8802,0.88045,0.8802,0.88035,271600000.0
2009-04-17 14:52:00,0.8804,0.8804,0.88025,0.8803,260400000.0
2009-04-17 14:53:00,0.8803,0.88035,0.88005,0.8801,452800000.0
2009-04-17 14:54:00,0.88015,0.88015,0.88,0.8801,389800000.0
2009-04-17 14:55:00,0.8801,0.88035,0.88,0.88005,492800000.0
2009-04-17 14:56:00,0.88005,0.8803,0.88,0.8803,445800000.0
2009-04-17 14:57:00,0.8802,0.8803,0.88,0.88,354800000.0
2009-04-17 14:58:00,0.88,0.88,0.8799,0.87995,186800000.0
2009-04-17 14:59:00,0.8799,0.87995,0.8799,0.8799,198800000.0
2009-04-17 15:00:00,0.8799,0.87995,0.8797,0.87985,361200001.0
2009-04-17 15:01:00,0.87985,0.8801,0.8798,0.8798,104400000.0
2009-04-17 15:02:00,0.8798,0.88005,0.8798,0.8799,317400000.0
2009-04-17 15:03:00,0.8799,0.88035,0.87985,0.88005,477800000.0
2009-04-17 15:04:00,0.88,0.8804,0.88,0.8804,456800000.0
2009-04-17 15:05:00,0.8804,0.8804,0.88015,0.88025,409200000.0
2009-04-17 15:06:00,0.88025,0.8804,0.8802,0.88025,143400000.0
2009-04-17 15:07:00,0.8804,0.88045,0.87995,0.8803,449000000.0
2009-04-17 15:08:00,0.88035,0.88045,0.8801,0.8801,603000000.0
2009-04-17 15:09:00,0.88015,0.88035,0.87995,0.8803,435800000.0
2009-04-17 15:10:00,0.88025,0.88045,0.88025,0.8803,299600000.0
2009-04-17 15:11:00,0.8803,0.88065,0.8803,0.8804,294800000.0
2009-04-17 15:12:00,0.8804,0.8804,0.88025,0.88025,323600000.0
2009-04-17 15:13:00,0.88025,0.8805,0.88025,0.8805,175800000.0
2009-04-17 15:14:00,0.8805,0.8805,0.88025,0.8804,260200000.0
2009-04-17 15:15:00,0.8804,0.88055,0.8804,0.88045,336200000.0
2009-04-17 15:16:00,0.88045,0.88045,0.88015,0.88025,152000000.0
2009-04-17 15:17:00,0.88025,0.88025,0.8798,0.87985,384200000.0
2009-04-17 15:18:00,0.87985,0.88015,0.8798,0.87995,288400000.0
2009-04-17 15:19:00,0.88,0.88045,0.87985,0.88045,326800000.0
2009-04-17 15:20:00,0.8805,0.88055,0.8802,0.8804,413000001.0
2009-04-17 15:21:00,0.88035,0.8805,0.88025,0.88045,382000000.0
2009-04-17 15:22:00,0.88055,0.88055,0.8802,0.8803,450400001.0
2009-04-17 15:23:00,0.8803,0.88045,0.8803,0.88045,265200000.0
2009-04-17 15:24:00,0.88045,0.88075,0.88045,0.88065,263000000.0
2009-04-17 15:25:00,0.88065,0.88065,0.88045,0.8806,326600000.0
2009-04-17 15:26:00,0.8806,0.8807,0.8806,0.8806,105400000.0
2009-04-17 15:27:00,0.8806,0.8809,0.88055,0.88085,319600000.0
2009-04-17 15:28:00,0.88085,0.88115,0.8808,0.88095,373000000.0
2009-04-17 15:29:00,0.8809,0.8811,0.8809,0.88095,250000000.0
2009-04-17 15:30:00,0.88095,0.8811,0.8809,0.881,278000000.0
2009-04-17 15:31:00,0.881,0.881,0.8809,0.8809,294400000.0
2009-04-17 15:32:00,0.8809,0.881,0.8809,0.88095,291600000.0
2009-04-17 15:33:00,0.88095,0.88105,0.88095,0.88105,388000000.0
2009-04-17 15:34:00,0.88105,0.88105,0.88095,0.881,335200000.0
2009-04-17 15:35:00,0.88095,0.881,0.8809,0.88095,168800000.0
2009-04-17 15:36:00,0.8809,0.881,0.8809,0.881,230200000.0
2009-04-17 15:37:00,0.881,0.8812,0.88095,0.8811,304000000.0
2009-04-17 15:38:00,0.8811,0.88115,0.8808,0.8808,262700000.0
2009-04-17 15:39:00,0.88085,0.8809,0.88075,0.88085,278800000.0
2009-04-17 15:40:00,0.88085,0.88085,0.8808,0.8808,245800000.0
2009-04-17 15:41:00,0.8808,0.88085,0.88075,0.8808,544800000.0
2009-04-17 15:42:00,0.88085,0.8809,0.8808,0.88085,214600000.0
2009-04-17 15:43:00,0.8809,0.8809,0.8808,0.8809,205600000.0
2009-04-17 15:44:00,0.88085,0.88085,0.88065,0.8808,194600000.0
2009-04-17 15:45:00,0.8808,0.88085,0.88075,0.8808,156400000.0
2009-04-17 15:46:00,0.88085,0.88115,0.8808,0.8811,206200000.0
2009-04-17 15:47:00,0.8811,0.88115,0.881,0.88115,219400000.0
2009-04-17 15:48:00,0.88115,0.88115,0.881,0.8811,326600000.0
2009-04-17 15:49:00,0.8811,0.8811,0.881,0.88105,306800000.0
2009-04-17 15:50:00,0.88105,0.8811,0.881,0.881,306400000.0
2009-04-17 15:51:00,0.881,0.881,0.8806,0.8806,347600000.0
2009-04-17 15:52:00,0.8806,0.8806,0.88035,0.8805,305900000.0
2009-04-17 15:53:00,0.8805,0.88055,0.8802,0.8802,356200000.0
2009-04-17 15:54:00,0.8801,0.8802,0.87995,0.87995,247600000.0
2009-04-17 15:55:00,0.8799,0.87995,0.8798,0.87985,453000000.0
2009-04-17 15:56:00,0.8798,0.8799,0.87955,0.87955,408100000.0
2009-04-17 15:57:00,0.87955,0.87965,0.8795,0.87955,274000000.0
2009-04-17 15:58:00,0.87955,0.87965,0.8794,0.8795,348400000.0
2009-04-17 15:59:00,0.87965,0.87975,0.8795,0.87955,310200000.0
2009-04-17 16:00:00,0.87955,0.87955,0.8794,0.8794,240400000.0
2009-04-17 16:01:00,0.87945,0.8796,0.8794,0.8794,355800000.0
2009-04-17 16:02:00,0.8794,0.87955,0.8794,0.87945,361000000.0
2009-04-17 16:03:00,0.87945,0.8795,0.87935,0.8795,196000000.0
2009-04-17 16:04:00,0.8795,0.87965,0.87945,0.8795,282600000.0
2009-04-17 16:05:00,0.8795,0.87975,0.87945,0.8796,287400000.0
2009-04-17 16:06:00,0.87955,0.87955,0.87945,0.8795,422200000.0
2009-04-17 16:07:00,0.8795,0.87985,0.87945,0.8797,441600000.0
2009-04-17 16:08:00,0.87975,0.87985,0.8797,0.8797,239400000.0
2009-04-17 16:09:00,0.8797,0.8801,0.87965,0.88,562000000.0
2009-04-17 16:10:00,0.88,0.88015,0.8798,0.8799,451100000.0
2009-04-17 16:11:00,0.8799,0.88,0.87985,0.88,319200000.0
2009-04-17 16:12:00,0.88,0.8802,0.88,0.8802,296600000.0
2009-04-17 16:13:00,0.8802,0.8802,0.88,0.8801,449800000.0
2009-04-17 16:14:00,0.88005,0.88075,0.88,0.8807,408200000.0
2009-04-17 16:15:00,0.8807,0.8809,0.8807,0.8808,357200000.0
2009-04-17 16:16:00,0.8808,0.88085,0.8808,0.8808,176000000.0
2009-04-17 16:17:00,0.8808,0.88085,0.88055,0.88055,345400000.0
2009-04-17 16:18:00,0.88055,0.8806,0.8803,0.88035,254000000.0
2009-04-17 16:19:00,0.88035,0.8804,0.8803,0.8803,61600000.0
2009-04-17 16:20:00,0.8803,0.8803,0.8801,0.88015,101200000.0
2009-04-17 16:21:00,0.88015,0.88025,0.88,0.8802,234200000.0
2009-04-17 16:22:00,0.88015,0.8803,0.87995,0.8802,459000000.0
2009-04-17 16:23:00,0.8802,0.88045,0.88015,0.8804,416600000.0
2009-04-17 16:24:00,0.8804,0.88045,0.8802,0.8804,251800000.0
2009-04-17 16:25:00,0.88045,0.88045,0.8803,0.8804,319800000.0
2009-04-17 16:26:00,0.8804,0.88045,0.88015,0.8802,199400000.0
2009-04-17 16:27:00,0.8802,0.8803,0.8801,0.8803,227600000.0
2009-04-17 16:28:00,0.8803,0.88035,0.8802,0.8803,211000000.0
2009-04-17 16:29:00,0.8803,0.8806,0.88025,0.8803,202000000.0
2009-04-17 16:30:00,0.8802,0.88035,0.8802,0.88035,204800000.0
2009-04-17 16:31:00,0.8803,0.8804,0.88025,0.88025,118600000.0
2009-04-17 16:32:00,0.8803,0.8806,0.88025,0.8806,273800000.0
2009-04-17 16:33:00,0.8806,0.8806,0.88035,0.8804,357800000.0
2009-04-17 16:34:00,0.88035,0.8805,0.88035,0.88045,230600000.0
2009-04-17 16:35:00,0.88045,0.8805,0.88035,0.88035,336600000.0
2009-04-17 16:36:00,0.88035,0.8804,0.8803,0.8804,198600000.0
2009-04-17 16:37:00,0.88035,0.8804,0.88035,0.88035,272000000.0
2009-04-17 16:38:00,0.88035,0.88055,0.88035,0.88035,261400000.0
2009-04-17 16:39:00,0.88035,0.88045,0.88035,0.8804,146800000.0
2009-04-17 16:40:00,0.8804,0.8804,0.8803,0.8804,130400000.0
2009-04-17 16:41:00,0.8804,0.8805,0.88035,0.8804,272600000.0
2009-04-17 16:42:00,0.8804,0.88065,0.8804,0.8806,311000000.0
2009-04-17 16:43:00,0.8806,0.8811,0.8806,0.8808,370300000.0
2009-04-17 16:44:00,0.8808,0.8809,0.88055,0.8807,370900002.0
2009-04-17 16:45:00,0.8807,0.88075,0.8806,0.8806,316200000.0
2009-04-17 16:46:00,0.8806,0.8808,0.8806,0.88075,375400000.0
2009-04-17 16:47:00,0.88075,0.88075,0.8806,0.8807,199000000.0
2009-04-17 16:48:00,0.88065,0.8807,0.8806,0.88065,359800000.0
2009-04-17 16:49:00,0.88065,0.8808,0.8806,0.88075,150400000.0
2009-04-17 16:50:00,0.88075,0.88085,0.88075,0.8808,82400000.0
2009-04-17 16:51:00,0.8808,0.8808,0.8807,0.8807,170600000.0
2009-04-17 16:52:00,0.88075,0.88095,0.88075,0.88085,240400000.0
2009-04-17 16:53:00,0.8808,0.88125,0.8808,0.8812,322800001.0
2009-04-17 16:54:00,0.8812,0.8813,0.88115,0.88115,156800000.0
2009-04-17 16:55:00,0.88115,0.8812,0.88115,0.88115,183000000.0
2009-04-17 16:56:00,0.88115,0.8813,0.88115,0.88115,241400000.0
2009-04-17 16:57:00,0.88115,0.88125,0.88115,0.8812,157600000.0
2009-04-17 16:58:00,0.88125,0.88125,0.8811,0.88115,177400000.0
2009-04-17 16:59:00,0.8811,0.88115,0.8809,0.88105,263400000.0
2009-04-17 17:00:00,0.88105,0.88105,0.88055,0.8806,609800000.0
2009-04-17 17:01:00,0.8806,0.88095,0.8806,0.88085,219800000.0
2009-04-17 17:02:00,0.88085,0.881,0.8808,0.881,285800000.0
2009-04-17 17:03:00,0.881,0.8811,0.88095,0.8811,419600000.0
2009-04-17 17:04:00,0.8811,0.8811,0.8808,0.88105,335600000.0
2009-04-17 17:05:00,0.88105,0.88105,0.88055,0.8806,783000000.0
2009-04-17 17:06:00,0.8806,0.88075,0.88055,0.88075,500800002.0
2009-04-17 17:07:00,0.8807,0.8809,0.8807,0.88085,344600000.0
2009-04-17 17:08:00,0.88085,0.88095,0.8808,0.88085,170400000.0
2009-04-17 17:09:00,0.88085,0.88095,0.8807,0.8809,253500000.0
2009-04-17 17:10:00,0.8809,0.8809,0.88065,0.8807,287200000.0
2009-04-17 17:11:00,0.8807,0.8807,0.88025,0.8803,364800001.0
2009-04-17 17:12:00,0.8803,0.8804,0.87995,0.8801,316400000.0
2009-04-17 17:13:00,0.88005,0.8802,0.88005,0.8801,270600000.0
2009-04-17 17:14:00,0.8801,0.8805,0.8801,0.88045,468800000.0
2009-04-17 17:15:00,0.88045,0.8805,0.8802,0.88035,417300000.0
2009-04-17 17:16:00,0.8804,0.88045,0.8801,0.88015,351400000.0
2009-04-17 17:17:00,0.88015,0.8802,0.88015,0.88015,22600000.0
2009-04-17 17:18:00,0.88015,0.88025,0.8801,0.8802,239800000.0
2009-04-17 17:19:00,0.8802,0.8804,0.8801,0.8801,373600000.0
2009-04-17 17:20:00,0.8801,0.8803,0.8801,0.8802,267600000.0
2009-04-17 17:21:00,0.88025,0.88055,0.88015,0.88055,310800000.0
2009-04-17 17:22:00,0.8806,0.8811,0.8806,0.8811,377200000.0
2009-04-17 17:23:00,0.8811,0.8813,0.88095,0.88125,379000000.0
2009-04-17 17:24:00,0.88125,0.8814,0.8812,0.8813,242000000.0
2009-04-17 17:25:00,0.8813,0.8813,0.881,0.8811,189600000.0
2009-04-17 17:26:00,0.88105,0.8811,0.881,0.88105,176000000.0
2009-04-17 17:27:00,0.8812,0.8812,0.88095,0.88105,257400000.0
2009-04-17 17:28:00,0.88105,0.8811,0.88075,0.8808,298600000.0
2009-04-17 17:29:00,0.8807,0.8808,0.88015,0.88025,389100000.0
2009-04-17 17:30:00,0.88025,0.8804,0.8801,0.88015,372200000.0
2009-04-17 17:31:00,0.8802,0.8803,0.88,0.88025,274600000.0
2009-04-17 17:32:00,0.88025,0.88045,0.88015,0.8803,161600000.0
2009-04-17 17:33:00,0.8803,0.8804,0.8802,0.88025,247800000.0
2009-04-17 17:34:00,0.88025,0.88025,0.88005,0.88005,220400000.0
2009-04-17 17:35:00,0.88005,0.88015,0.88,0.88005,220800000.0
2009-04-17 17:36:00,0.8801,0.8802,0.8801,0.8802,158200000.0
2009-04-17 17:37:00,0.88015,0.8804,0.88015,0.8803,300400000.0
2009-04-17 17:38:00,0.8803,0.8804,0.8803,0.88035,162400000.0
2009-04-17 17:39:00,0.88035,0.88045,0.88035,0.8804,165800000.0
2009-04-17 17:40:00,0.8804,0.8806,0.8804,0.8806,180800000.0
2009-04-17 17:41:00,0.8806,0.88095,0.8806,0.8809,193200000.0
2009-04-17 17:42:00,0.88095,0.88095,0.8809,0.88095,85400000.0
2009-04-17 17:43:00,0.88095,0.88115,0.88085,0.88085,334800000.0
2009-04-17 17:44:00,0.88085,0.8809,0.8805,0.88085,396600000.0
2009-04-17 17:45:00,0.8808,0.8816,0.8808,0.88145,572400000.0
2009-04-17 17:46:00,0.88145,0.88155,0.8814,0.8815,318400000.0
2009-04-17 17:47:00,0.88145,0.8816,0.88145,0.88155,291200000.0
2009-04-17 17:48:00,0.88155,0.88165,0.8815,0.88155,342200000.0
2009-04-17 17:49:00,0.88155,0.88155,0.8814,0.8815,108200000.0
2009-04-17 17:50:00,0.8815,0.88175,0.8815,0.8816,255400000.0
2009-04-17 17:51:00,0.88165,0.8818,0.8816,0.88165,223600000.0
2009-04-17 17:52:00,0.8817,0.88195,0.8816,0.88195,298600000.0
2009-04-17 17:53:00,0.88195,0.8821,0.88195,0.882,132800000.0
2009-04-17 17:54:00,0.88195,0.88195,0.88165,0.8817,239200000.0
2009-04-17 17:55:00,0.8817,0.88185,0.8816,0.88175,582100000.0
2009-04-17 17:56:00,0.8817,0.88175,0.88145,0.8815,339600000.0
2009-04-17 17:57:00,0.8815,0.8816,0.88145,0.88155,163600000.0
2009-04-17 17:58:00,0.88165,0.8818,0.88155,0.8818,130200000.0
2009-04-17 17:59:00,0.8818,0.8818,0.8816,0.88175,207600000.0
2009-04-17 18:00:00,0.8817,0.8818,0.8816,0.8817,206600000.0
2009-04-17 18:01:00,0.88165,0.88175,0.8816,0.8816,150400000.0
2009-04-17 18:02:00,0.8816,0.88165,0.8816,0.8816,100000000.0
2009-04-17 18:03:00,0.88165,0.8818,0.88165,0.8818,222200000.0
2009-04-17 18:04:00,0.8818,0.8819,0.8818,0.8819,120400000.0
2009-04-17 18:05:00,0.8819,0.8819,0.88165,0.8817,110400000.0
2009-04-17 18:06:00,0.88175,0.8819,0.8817,0.88175,217200000.0
2009-04-17 18:07:00,0.8817,0.882,0.8817,0.882,265000000.0
2009-04-17 18:08:00,0.88195,0.8823,0.88195,0.8823,181000000.0
2009-04-17 18:09:00,0.8822,0.8822,0.88195,0.88205,228800000.0
2009-04-17 18:10:00,0.88205,0.88225,0.88205,0.8822,86600000.0
2009-04-17 18:11:00,0.8822,0.8822,0.88215,0.88215,73200000.0
2009-04-17 18:12:00,0.88215,0.88225,0.88215,0.8822,149000000.0
2009-04-17 18:13:00,0.8822,0.8822,0.8822,0.8822,26600000.0
2009-04-17 18:14:00,0.8822,0.88225,0.88215,0.8822,90400000.0
2009-04-17 18:15:00,0.8822,0.8822,0.882,0.8821,127000000.0
2009-04-17 18:16:00,0.88225,0.88225,0.88215,0.8822,96300000.0
2009-04-17 18:17:00,0.8822,0.8822,0.8822,0.8822,21000000.0
2009-04-17 18:18:00,0.8822,0.88225,0.88215,0.88215,95800000.0
2009-04-17 18:19:00,0.8822,0.8822,0.88215,0.88215,47800000.0
2009-04-17 18:20:00,0.88215,0.8822,0.88205,0.88215,62600000.0
2009-04-17 18:21:00,0.8821,0.88215,0.8821,0.88215,56600000.0
2009-04-17 18:22:00,0.88215,0.88215,0.88215,0.88215,51400000.0
2009-04-17 18:23:00,0.88215,0.88215,0.88215,0.88215,31400000.0
2009-04-17 18:24:00,0.88215,0.88215,0.88205,0.8821,67200000.0
2009-04-17 18:25:00,0.88215,0.88215,0.8821,0.8821,43200000.0
2009-04-17 18:26:00,0.88215,0.88215,0.88215,0.88215,14000000.0
2009-04-17 18:27:00,0.88215,0.88215,0.88215,0.88215,36800000.0
2009-04-17 18:28:00,0.88215,0.88225,0.88215,0.88225,80000000.0
2009-04-17 18:29:00,0.88225,0.8823,0.88215,0.8822,89400000.0
2009-04-17 18:30:00,0.8822,0.88225,0.88215,0.8822,163600000.0
2009-04-17 18:31:00,0.8822,0.8824,0.88205,0.88225,257000001.0
2009-04-17 18:32:00,0.88225,0.88235,0.8822,0.8822,174800000.0
2009-04-17 18:33:00,0.88225,0.88225,0.88205,0.88205,175400000.0
2009-04-17 18:34:00,0.88205,0.88225,0.8819,0.8822,174800000.0
2009-04-17 18:35:00,0.8822,0.8824,0.88215,0.88235,171600000.0
2009-04-17 18:36:00,0.88255,0.88255,0.8824,0.8825,178800000.0
2009-04-17 18:37:00,0.8825,0.88265,0.88245,0.88255,197500000.0
2009-04-17 18:38:00,0.8825,0.8825,0.88235,0.88235,68400000.0
2009-04-17 18:39:00,0.8824,0.8824,0.8823,0.8823,217400000.0
2009-04-17 18:40:00,0.8823,0.88235,0.8822,0.8822,152400000.0
2009-04-17 18:41:00,0.88225,0.8823,0.88215,0.8822,160800000.0
2009-04-17 18:42:00,0.8823,0.88235,0.8822,0.88225,76800000.0
2009-04-17 18:43:00,0.88225,0.8823,0.88225,0.88225,77000000.0
2009-04-17 18:44:00,0.8823,0.8824,0.88225,0.8824,118800000.0
2009-04-17 18:45:00,0.8823,0.8826,0.8823,0.8826,97000000.0
2009-04-17 18:46:00,0.8826,0.8826,0.88225,0.88235,211800000.0
2009-04-17 18:47:00,0.8824,0.88255,0.88225,0.88225,221200000.0
2009-04-17 18:48:00,0.88225,0.88235,0.8822,0.8823,200800000.0
2009-04-17 18:49:00,0.8823,0.88245,0.8823,0.88245,200600000.0
2009-04-17 18:50:00,0.8824,0.8824,0.88235,0.8824,34200000.0
2009-04-17 18:51:00,0.8824,0.8825,0.8824,0.8825,323200000.0
2009-04-17 18:52:00,0.8825,0.88255,0.88245,0.88245,272200000.0
2009-04-17 18:53:00,0.8825,0.8825,0.88225,0.8823,144600000.0
2009-04-17 18:54:00,0.8823,0.8823,0.8822,0.8823,82200000.0
2009-04-17 18:55:00,0.8823,0.88255,0.8823,0.8825,204200000.0
2009-04-17 18:56:00,0.8825,0.88255,0.8825,0.88255,72600000.0
2009-04-17 18:57:00,0.8825,0.8825,0.882,0.882,204600000.0
2009-04-17 18:58:00,0.88195,0.88215,0.8819,0.88205,155800000.0
2009-04-17 18:59:00,0.8821,0.88235,0.88185,0.8823,320000000.0
2009-04-17 19:00:00,0.88235,0.8827,0.8822,0.8826,198600000.0
2009-04-17 19:01:00,0.8826,0.88265,0.88245,0.88265,227600000.0
2009-04-17 19:02:00,0.88265,0.8828,0.8826,0.88265,168400000.0
2009-04-17 19:03:00,0.88265,0.88275,0.88265,0.8827,219600000.0
2009-04-17 19:04:00,0.88275,0.8828,0.88265,0.88275,141400000.0
2009-04-17 19:05:00,0.8827,0.8827,0.8825,0.8825,185000000.0
2009-04-17 19:06:00,0.8825,0.88265,0.8825,0.88255,87600000.0
2009-04-17 19:07:00,0.8826,0.88265,0.88255,0.8826,155000000.0
2009-04-17 19:08:00,0.88265,0.8828,0.88255,0.8826,158400000.0
2009-04-17 19:09:00,0.8826,0.88275,0.8826,0.8827,172000000.0
2009-04-17 19:10:00,0.8827,0.8827,0.88255,0.88255,122800000.0
2009-04-17 19:11:00,0.8826,0.8826,0.88255,0.8826,106000000.0
2009-04-17 19:12:00,0.8826,0.8826,0.8824,0.8824,84600000.0
2009-04-17 19:13:00,0.88235,0.88245,0.8823,0.88235,151600000.0
2009-04-17 19:14:00,0.88235,0.8824,0.8823,0.8823,71200000.0
2009-04-17 19:15:00,0.88225,0.8824,0.88215,0.8824,191000000.0
2009-04-17 19:16:00,0.88235,0.88235,0.88215,0.8822,143400000.0
2009-04-17 19:17:00,0.8822,0.88245,0.88205,0.88235,136800000.0
2009-04-17 19:18:00,0.88235,0.8824,0.8822,0.8824,110400000.0
2009-04-17 19:19:00,0.88245,0.88255,0.88225,0.88235,229000000.0
2009-04-17 19:20:00,0.8824,0.8824,0.8823,0.88235,105400000.0
2009-04-17 19:21:00,0.88235,0.8824,0.88225,0.8823,184400000.0
2009-04-17 19:22:00,0.8823,0.8824,0.88225,0.8824,174000000.0
2009-04-17 19:23:00,0.88235,0.8825,0.8823,0.88235,119000000.0
2009-04-17 19:24:00,0.8823,0.8823,0.88225,0.88225,49200000.0
2009-04-17 19:25:00,0.88235,0.8824,0.8823,0.8823,111600000.0
2009-04-17 19:26:00,0.8823,0.8825,0.8822,0.8825,198400000.0
2009-04-17 19:27:00,0.8825,0.88255,0.88235,0.88235,179200000.0
2009-04-17 19:28:00,0.88235,0.8825,0.88235,0.8825,209800000.0
2009-04-17 19:29:00,0.8825,0.88255,0.8823,0.8824,149400000.0
2009-04-17 19:30:00,0.8824,0.8824,0.88225,0.8823,114800000.0
2009-04-17 19:31:00,0.8823,0.88235,0.88225,0.8823,107400000.0
2009-04-17 19:32:00,0.88225,0.88245,0.88215,0.88245,116600000.0
2009-04-17 19:33:00,0.88245,0.88255,0.8824,0.88245,175800000.0
2009-04-17 19:34:00,0.88245,0.8825,0.8824,0.8824,134200000.0
2009-04-17 19:35:00,0.8823,0.88235,0.88225,0.88225,88600000.0
2009-04-17 19:36:00,0.8823,0.8824,0.8821,0.8821,121400000.0
2009-04-17 19:37:00,0.8821,0.88215,0.8821,0.8821,33800000.0
2009-04-17 19:38:00,0.8821,0.88225,0.8821,0.8822,88400000.0
2009-04-17 19:39:00,0.8822,0.8823,0.88205,0.88205,159800000.0
2009-04-17 19:40:00,0.88205,0.8821,0.8818,0.8818,145400000.0
2009-04-17 19:41:00,0.88175,0.88185,0.8815,0.88165,195800000.0
2009-04-17 19:42:00,0.8816,0.8818,0.8815,0.88175,131400000.0
2009-04-17 19:43:00,0.8818,0.8818,0.88175,0.8818,81600000.0
2009-04-17 19:44:00,0.8818,0.882,0.8818,0.882,162800000.0
2009-04-17 19:45:00,0.882,0.8821,0.8819,0.88195,294600000.0
2009-04-17 19:46:00,0.88195,0.882,0.88195,0.882,47600000.0
2009-04-17 19:47:00,0.882,0.882,0.8819,0.8819,102800000.0
2009-04-17 19:48:00,0.88195,0.882,0.88195,0.882,37800000.0
2009-04-17 19:49:00,0.88195,0.88195,0.8817,0.88185,98800000.0
2009-04-17 19:50:00,0.88185,0.88185,0.8817,0.8817,190200000.0
2009-04-17 19:51:00,0.8817,0.8817,0.88145,0.88155,182200000.0
2009-04-17 19:52:00,0.88155,0.88155,0.8815,0.88155,67600000.0
2009-04-17 19:53:00,0.88155,0.88155,0.88145,0.88145,88600000.0
2009-04-17 19:54:00,0.88145,0.8815,0.8813,0.8814,161400000.0
2009-04-17 19:55:00,0.88145,0.8815,0.88135,0.8814,92200000.0
2009-04-17 19:56:00,0.8814,0.88145,0.88115,0.8812,81200000.0
2009-04-17 19:57:00,0.8812,0.88145,0.8812,0.88135,124800000.0
2009-04-17 19:58:00,0.88135,0.88145,0.88115,0.8812,111400000.0
2009-04-17 19:59:00,0.8812,0.8812,0.88105,0.8811,112400000.0
2009-04-17 20:00:00,0.88115,0.88115,0.8811,0.8811,91200000.0
2009-04-17 20:01:00,0.88115,0.88135,0.88105,0.88125,163200000.0
2009-04-17 20:02:00,0.88135,0.88145,0.8813,0.8813,150600000.0
2009-04-17 20:03:00,0.8813,0.8813,0.8811,0.8811,142000000.0
2009-04-17 20:04:00,0.8811,0.8813,0.8811,0.8812,146600000.0
2009-04-17 20:05:00,0.88125,0.88125,0.88105,0.8812,152200000.0
2009-04-17 20:06:00,0.8812,0.8812,0.88115,0.8812,88200000.0
2009-04-17 20:07:00,0.8812,0.8812,0.88105,0.88105,86600000.0
2009-04-17 20:08:00,0.88105,0.88105,0.881,0.881,156600000.0
2009-04-17 20:09:00,0.88105,0.8811,0.881,0.8811,98800000.0
2009-04-17 20:10:00,0.8811,0.88115,0.8811,0.8811,96200000.0
2009-04-17 20:11:00,0.8811,0.8812,0.881,0.8811,172000000.0
2009-04-17 20:12:00,0.8811,0.88115,0.881,0.881,123400000.0
2009-04-17 20:13:00,0.881,0.88115,0.881,0.881,239200000.0
2009-04-17 20:14:00,0.88105,0.88115,0.881,0.881,116000000.0
2009-04-17 20:15:00,0.881,0.8812,0.88095,0.8811,346000000.0
2009-04-17 20:16:00,0.8811,0.8812,0.8811,0.8812,75000000.0
2009-04-17 20:17:00,0.8812,0.8813,0.8812,0.8812,163000000.0
2009-04-17 20:18:00,0.8812,0.8813,0.8812,0.88125,100600000.0
2009-04-17 20:19:00,0.8812,0.8813,0.8812,0.88125,29400000.0
2009-04-17 20:20:00,0.88125,0.88125,0.88125,0.88125,23200000.0
2009-04-17 20:21:00,0.88125,0.8813,0.881,0.881,52600000.0
2009-04-17 20:22:00,0.881,0.88105,0.881,0.881,106400000.0
2009-04-17 20:23:00,0.881,0.88105,0.881,0.881,114200000.0
2009-04-17 20:24:00,0.881,0.8811,0.881,0.88105,168200000.0
2009-04-17 20:25:00,0.88105,0.88105,0.881,0.88105,164400000.0
2009-04-17 20:26:00,0.88105,0.8813,0.88105,0.88125,45000000.0
2009-04-17 20:27:00,0.88125,0.88125,0.8812,0.88125,24600000.0
2009-04-17 20:28:00,0.88125,0.8813,0.88125,0.88125,22600000.0
2009-04-17 20:29:00,0.8813,0.8813,0.88115,0.88115,103000000.0
2009-04-17 20:30:00,0.8811,0.88125,0.881,0.881,140600000.0
2009-04-17 20:31:00,0.881,0.8811,0.881,0.881,59200000.0
2009-04-17 20:32:00,0.8811,0.88115,0.8811,0.8811,146200000.0
2009-04-17 20:33:00,0.8811,0.8811,0.8811,0.8811,16800000.0
2009-04-17 20:34:00,0.8811,0.88115,0.8811,0.88115,42400000.0
2009-04-17 20:35:00,0.88115,0.8813,0.88115,0.8813,54600000.0
2009-04-17 20:36:00,0.88125,0.8813,0.8812,0.8812,79400000.0
2009-04-17 20:37:00,0.8812,0.88125,0.8811,0.8812,90800000.0
2009-04-17 20:38:00,0.8812,0.8812,0.8811,0.8811,86000000.0
2009-04-17 20:39:00,0.8811,0.88115,0.88105,0.8811,86600000.0
2009-04-17 20:40:00,0.8811,0.8811,0.8811,0.8811,34200000.0
2009-04-17 20:41:00,0.8811,0.8811,0.8811,0.8811,87600000.0
2009-04-17 20:42:00,0.8811,0.8811,0.88095,0.8811,90200000.0
2009-04-17 20:43:00,0.88115,0.88115,0.88105,0.88115,83600000.0
2009-04-17 20:44:00,0.88115,0.8812,0.88115,0.8812,35000000.0
2009-04-17 20:45:00,0.8812,0.8812,0.8812,0.8812,46600000.0
2009-04-17 20:46:00,0.88125,0.88125,0.88095,0.88095,151800000.0
2009-04-17 20:47:00,0.8809,0.881,0.88085,0.8809,231200000.0
2009-04-17 20:48:00,0.88085,0.88085,0.8804,0.88045,234800000.0
2009-04-17 20:49:00,0.88045,0.8805,0.88035,0.8804,298400000.0
2009-04-17 20:50:00,0.8804,0.88045,0.8803,0.88045,104600000.0
2009-04-17 20:51:00,0.8805,0.8807,0.88045,0.88055,151600000.0
2009-04-17 20:52:00,0.8805,0.8808,0.88025,0.8808,285200000.0
2009-04-17 20:53:00,0.8808,0.88085,0.8806,0.88075,156500000.0
2009-04-17 20:54:00,0.88075,0.8808,0.8804,0.88065,226600000.0
2009-04-17 20:55:00,0.88065,0.8808,0.88065,0.8808,98400000.0
2009-04-17 20:56:00,0.8808,0.8808,0.88055,0.8807,130200000.0
2009-04-17 20:57:00,0.8807,0.8809,0.8807,0.8809,123200000.0
2009-04-17 20:58:00,0.8808,0.88105,0.8808,0.881,174800000.0
2009-04-17 20:59:00,0.8809,0.8809,0.88055,0.88065,215600000.0
2009-04-17 21:00:00,0.8807,0.8807,0.88055,0.88055,92600000.0
2009-04-17 21:01:00,0.8806,0.88085,0.88055,0.8808,98200000.0
2009-04-17 21:02:00,0.88075,0.8809,0.8807,0.8807,79800000.0
2009-04-17 21:03:00,0.8807,0.881,0.8807,0.881,79400000.0
2009-04-17 21:04:00,0.88115,0.88115,0.88105,0.88105,75600000.0
2009-04-17 21:05:00,0.88105,0.88105,0.881,0.88105,91600000.0
2009-04-17 21:06:00,0.88087,0.88098,0.88071,0.88082,131400000.0
2009-04-17 21:07:00,0.88105,0.88105,0.8808,0.8808,156800000.0
2009-04-17 21:08:00,0.8808,0.88085,0.88075,0.88085,130400000.0
2009-04-17 21:09:00,0.88085,0.88085,0.88075,0.88075,52000000.0
2009-04-17 21:10:00,0.88075,0.8808,0.88075,0.88075,29400000.0
2009-04-17 21:11:00,0.88075,0.8808,0.8807,0.88075,70800000.0
2009-04-17 21:12:00,0.88075,0.88085,0.88075,0.88085,84600000.0
2009-04-17 21:13:00,0.8808,0.88085,0.88075,0.88075,71000000.0
2009-04-17 21:14:00,0.8807,0.88095,0.8807,0.88095,43000000.0
2009-04-17 21:15:00,0.8809,0.8809,0.88055,0.88075,212600000.0
2009-04-17 21:16:00,0.8808,0.88085,0.8805,0.88055,136400000.0
2009-04-17 21:17:00,0.88055,0.88055,0.88045,0.88045,68600000.0
2009-04-17 21:18:00,0.88045,0.88045,0.8804,0.88045,27200000.0
2009-04-17 21:19:00,0.8805,0.8806,0.88045,0.88055,74600000.0
2009-04-17 21:20:00,0.88055,0.8806,0.8805,0.8805,58000000.0
2009-04-17 21:21:00,0.88045,0.88045,0.88005,0.88015,129800000.0
2009-04-17 21:22:00,0.88025,0.88055,0.88,0.8804,203000000.0
2009-04-17 21:23:00,0.8804,0.8806,0.88035,0.88055,204600000.0
2009-04-17 21:24:00,0.8805,0.88055,0.88045,0.8805,185400000.0
2009-04-17 21:25:00,0.88055,0.88055,0.8804,0.8804,43000000.0
2009-04-17 21:26:00,0.88045,0.88045,0.88035,0.88045,75000000.0
2009-04-17 21:27:00,0.88045,0.8805,0.88045,0.88045,36200000.0
2009-04-17 21:28:00,0.88045,0.88045,0.88035,0.88035,37600000.0
2009-04-17 21:29:00,0.88035,0.88045,0.8803,0.88035,256000000.0
2009-04-17 21:30:00,0.8804,0.8805,0.88035,0.8804,93500000.0
2009-04-17 21:31:00,0.8804,0.88055,0.88035,0.88055,100600000.0
2009-04-17 21:32:00,0.8805,0.8806,0.8805,0.88055,57400000.0
2009-04-17 21:33:00,0.8806,0.8806,0.88045,0.88055,31200000.0
2009-04-17 21:34:00,0.88055,0.8806,0.8805,0.88055,58600000.0
2009-04-17 21:35:00,0.88055,0.8806,0.88055,0.88055,14800000.0
2009-04-17 21:36:00,0.88055,0.88065,0.88055,0.8806,52600000.0
2009-04-17 21:37:00,0.8806,0.88065,0.8805,0.88055,56600000.0
2009-04-17 21:38:00,0.88055,0.88055,0.88045,0.8805,32800000.0
2009-04-17 21:39:00,0.8805,0.88055,0.8805,0.88055,41200000.0
2009-04-17 21:40:00,0.8805,0.88065,0.8805,0.88055,41200000.0
2009-04-17 21:41:00,0.8806,0.88065,0.8806,0.88065,53200000.0
2009-04-17 21:42:00,0.88065,0.88075,0.88065,0.88065,92000000.0
2009-04-17 21:43:00,0.88065,0.8807,0.88065,0.88065,74400000.0
2009-04-17 21:44:00,0.8806,0.88065,0.88055,0.88065,71200000.0
2009-04-17 21:45:00,0.8807,0.8807,0.8806,0.88065,56400000.0
2009-04-17 21:46:00,0.88065,0.8807,0.8804,0.88045,162000000.0
2009-04-17 21:47:00,0.88045,0.8807,0.88045,0.88065,117800000.0
2009-04-17 21:48:00,0.88065,0.8807,0.88045,0.88055,82400000.0
2009-04-17 21:49:00,0.88055,0.88065,0.8805,0.8806,51800000.0
2009-04-17 21:50:00,0.8806,0.88125,0.8806,0.88105,288000000.0
2009-04-17 21:51:00,0.8811,0.8811,0.881,0.88105,53400000.0
2009-04-17 21:52:00,0.8811,0.8811,0.881,0.881,21200000.0
2009-04-17 21:53:00,0.88095,0.88105,0.8808,0.88105,68400000.0
2009-04-17 21:54:00,0.881,0.88105,0.8808,0.8808,97900000.0
2009-04-17 21:55:00,0.88085,0.88095,0.88085,0.8809,14000000.0
2009-04-17 21:56:00,0.88095,0.88105,0.8808,0.8808,47600000.0
2009-04-17 21:57:00,0.8808,0.8809,0.8808,0.88085,29200000.0
2009-04-17 21:58:00,0.88085,0.88095,0.88085,0.88095,109800000.0
2009-04-17 21:59:00,0.88095,0.88095,0.8809,0.88095,50400000.0
2009-04-17 22:00:00,0.881,0.88115,0.88095,0.881,42400000.0
2009-04-17 22:01:00,0.8808,0.8808,0.8807,0.8807,10800000.0
2009-04-17 22:02:00,0.8807,0.8808,0.8806,0.8808,19200000.0
2009-04-17 22:03:00,0.88075,0.88095,0.88075,0.8809,19200000.0
2009-04-17 22:04:00,0.8809,0.88095,0.88085,0.8809,15800000.0
2009-04-17 22:05:00,0.8809,0.8809,0.88065,0.88065,30400000.0
2009-04-17 22:06:00,0.88065,0.8807,0.88065,0.8807,9800000.0
2009-04-17 22:07:00,0.8808,0.8808,0.88065,0.8808,49000000.0
2009-04-17 22:08:00,0.88085,0.88085,0.88075,0.88075,62200000.0
2009-04-17 22:09:00,0.88075,0.88075,0.8807,0.8807,23000000.0
2009-04-17 22:10:00,0.88075,0.8809,0.88075,0.88085,16400000.0
2009-04-17 22:11:00,0.8808,0.88085,0.8808,0.88085,10400000.0
2009-04-17 22:12:00,0.8809,0.8809,0.8807,0.8807,53000000.0
2009-04-17 22:13:00,0.8808,0.8809,0.88075,0.88075,38400000.0
2009-04-17 22:14:00,0.88085,0.88085,0.88075,0.88075,45000000.0
2009-04-17 22:15:00,0.88075,0.88095,0.88075,0.88085,51800000.0
2009-04-17 22:16:00,0.88095,0.881,0.8809,0.881,51400000.0
2009-04-17 22:17:00,0.88085,0.881,0.88085,0.88095,38600000.0
2009-04-17 22:18:00,0.88095,0.881,0.8808,0.8809,182200000.0
2009-04-17 22:19:00,0.8809,0.88105,0.8808,0.881,144200000.0
2009-04-17 22:20:00,0.88095,0.88105,0.8809,0.8809,173600000.0
2009-04-17 22:21:00,0.8809,0.88095,0.8808,0.88085,137000000.0
2009-04-17 22:22:00,0.88085,0.8809,0.8808,0.8809,74600000.0
2009-04-17 22:23:00,0.8809,0.881,0.8809,0.88095,116400000.0
2009-04-17 22:24:00,0.8809,0.8809,0.8809,0.8809,29000000.0
2009-04-17 22:25:00,0.8809,0.88095,0.8809,0.88095,33400000.0
2009-04-17 22:26:00,0.8809,0.881,0.8809,0.88095,89400000.0
2009-04-17 22:27:00,0.8809,0.88105,0.8809,0.8809,97400000.0
2009-04-17 22:28:00,0.8809,0.8809,0.8809,0.8809,1800000.0
2009-04-17 22:29:00,0.8809,0.881,0.8809,0.881,12600000.0
2009-04-17 22:30:00,0.881,0.881,0.8809,0.8809,38600000.0
2009-04-17 22:31:00,0.8809,0.88095,0.88085,0.88095,22200000.0
2009-04-17 22:32:00,0.88085,0.88085,0.8807,0.8807,20800000.0
2009-04-17 22:33:00,0.8807,0.8812,0.88065,0.8812,97800000.0
2009-04-17 22:34:00,0.88115,0.8813,0.88095,0.88115,173000000.0
2009-04-17 22:35:00,0.8812,0.8812,0.8807,0.88095,113800000.0
2009-04-17 22:36:00,0.88095,0.8811,0.88095,0.88105,28800000.0
2009-04-17 22:37:00,0.88105,0.8811,0.88095,0.88105,7200000.0
2009-04-17 22:38:00,0.881,0.88105,0.88075,0.88105,48400000.0
2009-04-17 22:39:00,0.8811,0.8811,0.88075,0.8808,130200000.0
2009-04-17 22:40:00,0.8809,0.8809,0.8809,0.8809,75800000.0
2009-04-17 22:41:00,0.8809,0.8809,0.8809,0.8809,77000000.0
2009-04-17 22:42:00,0.88095,0.88095,0.8809,0.8809,52800000.0
2009-04-17 22:43:00,0.8809,0.88095,0.8809,0.8809,63600000.0
2009-04-17 22:44:00,0.88095,0.881,0.88095,0.881,37000000.0
2009-04-17 22:45:00,0.881,0.881,0.88055,0.88065,102400000.0
2009-04-17 22:46:00,0.88075,0.88075,0.88075,0.88075,1200000.0
2009-04-17 22:47:00,0.88075,0.88075,0.8807,0.8807,2400000.0
2009-04-17 22:48:00,0.88065,0.88075,0.88065,0.8807,20200000.0
2009-04-17 22:49:00,0.88075,0.8809,0.8807,0.88085,69000000.0
2009-04-17 22:50:00,0.881,0.8812,0.88085,0.88095,122000000.0
2009-04-17 22:51:00,0.8809,0.8809,0.8809,0.8809,6200000.0
2009-04-17 22:52:00,0.88085,0.88085,0.8807,0.8807,49200000.0
2009-04-17 22:53:00,0.8807,0.88105,0.8807,0.88105,83800000.0
2009-04-17 22:54:00,0.88105,0.8812,0.881,0.8812,70200000.0
2009-04-17 22:55:00,0.88125,0.88125,0.881,0.881,31000000.0
2009-04-17 22:56:00,0.881,0.88105,0.88095,0.88105,37200000.0
2009-04-17 22:57:00,0.88105,0.8814,0.88105,0.8814,69000000.0
2009-04-17 22:58:00,0.8814,0.88145,0.8812,0.8812,80600000.0
2009-04-17 22:59:00,0.8812,0.88135,0.88105,0.88125,63000000.0
2009-04-19 23:00:00,0.88232,0.88233,0.88178,0.88198,38000000.0
2009-04-19 23:01:00,0.8816,0.8816,0.8816,0.8816,4400000.0
2009-04-19 23:02:00,0.8816,0.8818,0.8816,0.8818,8800000.0
2009-04-19 23:03:00,0.8819,0.88195,0.88115,0.88165,19400000.0
2009-04-19 23:04:00,0.8812,0.88135,0.8812,0.8813,18200000.0
2009-04-19 23:05:00,0.8815,0.88165,0.88115,0.8814,62400000.0
2009-04-19 23:06:00,0.8816,0.88175,0.8816,0.88175,9800000.0
2009-04-19 23:07:00,0.88185,0.88185,0.88185,0.88185,2200000.0
2009-04-19 23:08:00,0.882,0.88205,0.882,0.882,49200000.0
2009-04-19 23:09:00,0.88185,0.88185,0.88185,0.88185,8800000.0
2009-04-19 23:10:00,0.88185,0.88185,0.88185,0.88185,2200000.0
2009-04-19 23:11:00,0.88173,0.88177,0.88167,0.88167,110200000.0
2009-04-19 23:12:00,0.88175,0.88185,0.88175,0.88185,9000000.0
2009-04-19 23:13:00,0.88193,0.88198,0.88193,0.88196,37600000.0
2009-04-19 23:14:00,0.8817,0.8817,0.8817,0.8817,4400000.0
2009-04-19 23:15:00,0.88135,0.88135,0.88135,0.88135,2200000.0
2009-04-19 23:16:00,0.88145,0.88145,0.88145,0.88145,4400000.0
2009-04-19 23:17:00,0.8812,0.88126,0.88118,0.88124,116800000.0
2009-04-19 23:18:00,0.8815,0.8815,0.8815,0.8815,4400000.0
2009-04-19 23:19:00,0.88138,0.88154,0.88137,0.88139,79600000.0
2009-04-19 23:20:00,0.8815,0.8815,0.8815,0.8815,4400000.0
2009-04-19 23:21:00,0.8815,0.8815,0.8815,0.8815,2200000.0
2009-04-19 23:22:00,0.8815,0.88225,0.8815,0.88225,27400000.0
2009-04-19 23:23:00,0.88225,0.88225,0.88165,0.88205,19800000.0
2009-04-19 23:24:00,0.88205,0.8821,0.882,0.882,7400000.0
2009-04-19 23:25:00,0.882,0.8822,0.882,0.8822,11000000.0
2009-04-19 23:26:00,0.88215,0.8825,0.8819,0.8819,43600000.0
2009-04-19 23:27:00,0.88205,0.88205,0.88205,0.88205,2600000.0
2009-04-19 23:28:00,0.88242,0.8825,0.8824,0.88244,135600000.0
2009-04-19 23:29:00,0.88236,0.88243,0.88229,0.88241,119200000.0
2009-04-19 23:30:00,0.88229,0.88229,0.88196,0.88207,321400000.0
2009-04-19 23:31:00,0.88215,0.88223,0.88213,0.88215,213400000.0
2009-04-19 23:32:00,0.8821,0.8821,0.8821,0.8821,5400000.0
2009-04-19 23:33:00,0.88205,0.88205,0.88205,0.88205,5800000.0
2009-04-19 23:34:00,0.88213,0.88217,0.8821,0.88217,97200000.0
2009-04-19 23:35:00,0.88205,0.88205,0.88205,0.88205,16800000.0
2009-04-19 23:36:00,0.88205,0.8821,0.88185,0.88195,12800000.0
2009-04-19 23:37:00,0.88195,0.8821,0.88185,0.8821,31800000.0
2009-04-19 23:38:00,0.8821,0.8822,0.88205,0.8822,15200000.0
2009-04-19 23:39:00,0.88205,0.8821,0.88195,0.88195,9600000.0
2009-04-19 23:40:00,0.88195,0.88195,0.88135,0.88135,8200000.0
2009-04-19 23:41:00,0.8815,0.882,0.8815,0.8818,41000000.0
2009-04-19 23:42:00,0.8818,0.8819,0.8817,0.88175,13200000.0
2009-04-19 23:43:00,0.88175,0.882,0.88175,0.88195,37800000.0
2009-04-19 23:44:00,0.88195,0.88195,0.88195,0.88195,3600000.0
2009-04-19 23:45:00,0.88195,0.88195,0.88195,0.88195,7400000.0
2009-04-19 23:46:00,0.88195,0.88215,0.88195,0.88215,10600000.0
2009-04-19 23:47:00,0.8822,0.8822,0.88165,0.8821,61800000.0
2009-04-19 23:48:00,0.8821,0.8821,0.8817,0.8818,21400000.0
2009-04-19 23:49:00,0.88185,0.88185,0.8818,0.8818,8600000.0
2009-04-19 23:50:00,0.8818,0.8818,0.88175,0.88175,8800000.0
2009-04-19 23:51:00,0.8817,0.8817,0.8817,0.8817,2600000.0
2009-04-19 23:52:00,0.8818,0.8818,0.8817,0.8818,7000000.0
2009-04-19 23:53:00,0.8817,0.88195,0.8817,0.88195,29400000.0
2009-04-19 23:54:00,0.88195,0.882,0.88195,0.882,5200000.0
2009-04-19 23:55:00,0.88195,0.88195,0.88195,0.88195,2600000.0
2009-04-19 23:56:00,0.88213,0.8822,0.8821,0.88215,218800000.0
2009-04-19 23:57:00,0.88214,0.88225,0.88208,0.88219,232000000.0
2009-04-19 23:58:00,0.88205,0.88205,0.8816,0.88185,18800000.0
2009-04-19 23:59:00,0.88195,0.88195,0.88185,0.88185,13200000.0
2009-04-20 00:00:00,0.88195,0.88195,0.88165,0.88185,26400000.0
2009-04-20 00:01:00,0.8819,0.88195,0.8816,0.88195,21800000.0
2009-04-20 00:02:00,0.8818,0.88195,0.8818,0.88195,15600000.0
2009-04-20 00:03:00,0.88195,0.882,0.8816,0.8816,56600000.0
2009-04-20 00:04:00,0.8816,0.88175,0.8815,0.88175,21400000.0
2009-04-20 00:05:00,0.88165,0.88205,0.88165,0.88185,84800000.0
2009-04-20 00:06:00,0.8819,0.8819,0.8813,0.8813,100200000.0
2009-04-20 00:07:00,0.8813,0.8813,0.8807,0.88085,78800000.0
2009-04-20 00:08:00,0.8809,0.8811,0.8805,0.8805,43600000.0
2009-04-20 00:09:00,0.88055,0.88115,0.88055,0.88115,106400000.0
2009-04-20 00:10:00,0.88115,0.88115,0.8804,0.8804,71600000.0
2009-04-20 00:11:00,0.8805,0.8805,0.88035,0.88035,134200000.0
2009-04-20 00:12:00,0.88035,0.8804,0.88035,0.8804,124800000.0
2009-04-20 00:13:00,0.8804,0.8805,0.8802,0.8803,78000000.0
2009-04-20 00:14:00,0.88035,0.88045,0.88015,0.8802,248800000.0
2009-04-20 00:15:00,0.8802,0.8804,0.88015,0.88035,20400000.0
2009-04-20 00:16:00,0.88045,0.8805,0.88045,0.8805,34200000.0
2009-04-20 00:17:00,0.8805,0.88065,0.88035,0.8805,105400000.0
2009-04-20 00:18:00,0.8805,0.88065,0.8805,0.88065,54400000.0
2009-04-20 00:19:00,0.88065,0.8807,0.88055,0.88055,51600000.0
2009-04-20 00:20:00,0.8806,0.8806,0.88055,0.88055,64400000.0
2009-04-20 00:21:00,0.88038,0.88043,0.88033,0.88043,139800000.0
2009-04-20 00:22:00,0.8806,0.8806,0.8806,0.8806,4600000.0
2009-04-20 00:23:00,0.88065,0.8807,0.8806,0.8807,39400000.0
2009-04-20 00:24:00,0.8801,0.8801,0.8801,0.8801,6000000.0
2009-04-20 00:25:00,0.88045,0.8805,0.88045,0.88045,15600000.0
2009-04-20 00:26:00,0.8805,0.8805,0.8804,0.8804,36200000.0
2009-04-20 00:27:00,0.8805,0.8808,0.8804,0.88065,158200000.0
2009-04-20 00:28:00,0.8806,0.88065,0.8806,0.88065,65400000.0
2009-04-20 00:29:00,0.88065,0.88065,0.88065,0.88065,82800000.0
2009-04-20 00:30:00,0.8806,0.8808,0.8805,0.88065,83000000.0
2009-04-20 00:31:00,0.8806,0.8808,0.8806,0.88075,89200000.0
2009-04-20 00:32:00,0.8808,0.8808,0.88045,0.88045,84000000.0
2009-04-20 00:33:00,0.8806,0.88065,0.8806,0.88065,54400000.0
2009-04-20 00:34:00,0.8808,0.8808,0.88065,0.88065,32200000.0
2009-04-20 00:35:00,0.88043,0.88056,0.88035,0.88048,388599996.0
2009-04-20 00:36:00,0.88065,0.8808,0.88065,0.8807,76800000.0
2009-04-20 00:37:00,0.88065,0.8807,0.88065,0.8807,9200000.0
2009-04-20 00:38:00,0.8807,0.88075,0.8807,0.8807,40200000.0
2009-04-20 00:39:00,0.8807,0.8808,0.8807,0.8808,28400000.0
2009-04-20 00:40:00,0.88075,0.8808,0.88075,0.8808,15800000.0
2009-04-20 00:41:00,0.8808,0.8808,0.8808,0.8808,20000000.0
2009-04-20 00:42:00,0.8808,0.8808,0.8808,0.8808,3600000.0
2009-04-20 00:43:00,0.8808,0.8809,0.8808,0.8809,10600000.0
2009-04-20 00:44:00,0.8809,0.88095,0.8808,0.8808,36800000.0
2009-04-20 00:45:00,0.8808,0.8808,0.8808,0.8808,21000000.0
2009-04-20 00:46:00,0.8808,0.8808,0.88045,0.88045,14000000.0
2009-04-20 00:47:00,0.88055,0.88055,0.8803,0.8803,88600000.0
2009-04-20 00:48:00,0.8803,0.88055,0.8803,0.8805,119000000.0
2009-04-20 00:49:00,0.88055,0.88055,0.88045,0.8805,118600000.0
2009-04-20 00:50:00,0.8805,0.88055,0.8804,0.88055,50600000.0
2009-04-20 00:51:00,0.88055,0.88065,0.8804,0.8805,56400000.0
2009-04-20 00:52:00,0.8805,0.8805,0.88025,0.88025,131800000.0
2009-04-20 00:53:00,0.8804,0.88055,0.88025,0.88045,170800000.0
2009-04-20 00:54:00,0.88045,0.88075,0.88045,0.8806,92600000.0
2009-04-20 00:55:00,0.88065,0.88065,0.88045,0.88045,66200000.0
2009-04-20 00:56:00,0.88055,0.8806,0.88055,0.8806,49600000.0
2009-04-20 00:57:00,0.88055,0.8806,0.88055,0.8806,47600000.0
2009-04-20 00:58:00,0.8806,0.8806,0.8802,0.8803,86800000.0
2009-04-20 00:59:00,0.88025,0.88085,0.88025,0.88075,185800000.0
2009-04-20 01:00:00,0.8807,0.881,0.8807,0.8807,258400000.0
2009-04-20 01:01:00,0.8807,0.88075,0.88055,0.88065,101600000.0
2009-04-20 01:02:00,0.88065,0.88105,0.8805,0.8806,129400000.0
2009-04-20 01:03:00,0.88055,0.88055,0.8801,0.88025,229400000.0
2009-04-20 01:04:00,0.88025,0.8803,0.88025,0.8803,12200000.0
2009-04-20 01:05:00,0.8803,0.8806,0.8801,0.8803,349800000.0
2009-04-20 01:06:00,0.8803,0.8803,0.88015,0.88015,268400000.0
2009-04-20 01:07:00,0.88015,0.8802,0.88015,0.88015,101200000.0
2009-04-20 01:08:00,0.8803,0.8803,0.88005,0.8801,128800000.0
2009-04-20 01:09:00,0.88015,0.88015,0.88005,0.8801,88400000.0
2009-04-20 01:10:00,0.88015,0.88025,0.88015,0.88025,85600000.0
2009-04-20 01:11:00,0.88025,0.88055,0.88025,0.88045,86600000.0
2009-04-20 01:12:00,0.88035,0.8805,0.88035,0.8804,99800000.0
2009-04-20 01:13:00,0.8804,0.88055,0.8804,0.8805,63000000.0
2009-04-20 01:14:00,0.8805,0.88055,0.8805,0.8805,31400000.0
2009-04-20 01:15:00,0.8805,0.88055,0.8805,0.8805,43400000.0
2009-04-20 01:16:00,0.8805,0.88055,0.88035,0.88035,58400000.0
2009-04-20 01:17:00,0.88035,0.88045,0.8803,0.88035,91600000.0
2009-04-20 01:18:00,0.8803,0.8805,0.8803,0.8805,143000000.0
2009-04-20 01:19:00,0.8805,0.8805,0.8804,0.8804,92400000.0
2009-04-20 01:20:00,0.88045,0.8805,0.8804,0.8805,47400000.0
2009-04-20 01:21:00,0.8805,0.8809,0.88045,0.8809,147400000.0
2009-04-20 01:22:00,0.88085,0.88085,0.88075,0.88075,105200000.0
2009-04-20 01:23:00,0.8808,0.8809,0.88065,0.8809,42800000.0
2009-04-20 01:24:00,0.8809,0.8809,0.8806,0.8806,171200000.0
2009-04-20 01:25:00,0.8806,0.881,0.8806,0.881,79200000.0
2009-04-20 01:26:00,0.88095,0.88095,0.8801,0.8801,93600000.0
2009-04-20 01:27:00,0.8801,0.88015,0.8801,0.8801,165400000.0
2009-04-20 01:28:00,0.8801,0.88035,0.8801,0.8803,202000000.0
2009-04-20 01:29:00,0.8803,0.8805,0.8802,0.88035,99200000.0
2009-04-20 01:30:00,0.88035,0.8804,0.8801,0.88025,195800000.0
2009-04-20 01:31:00,0.88015,0.88045,0.88015,0.88045,72000000.0
2009-04-20 01:32:00,0.8802,0.88045,0.88015,0.8803,130600000.0
2009-04-20 01:33:00,0.8804,0.8804,0.88015,0.88015,165000000.0
2009-04-20 01:34:00,0.88015,0.8805,0.88015,0.8805,86400000.0
2009-04-20 01:35:00,0.8805,0.88075,0.8805,0.88065,68000000.0
2009-04-20 01:36:00,0.8806,0.88075,0.88045,0.8807,47800000.0
2009-04-20 01:37:00,0.8807,0.88085,0.8807,0.88085,41600000.0
2009-04-20 01:38:00,0.8808,0.8808,0.8804,0.8807,77000000.0
2009-04-20 01:39:00,0.8807,0.8807,0.8807,0.8807,8400000.0
2009-04-20 01:40:00,0.8808,0.88095,0.8807,0.8809,149000000.0
2009-04-20 01:41:00,0.8809,0.8809,0.88085,0.88085,60200000.0
2009-04-20 01:42:00,0.88085,0.88085,0.8808,0.8808,22000000.0
2009-04-20 01:43:00,0.8808,0.8808,0.88015,0.88025,185600000.0
2009-04-20 01:44:00,0.8802,0.8803,0.8802,0.8802,32800000.0
2009-04-20 01:45:00,0.8802,0.8802,0.88015,0.8802,40000000.0
2009-04-20 01:46:00,0.8802,0.88035,0.8802,0.88025,48000000.0
2009-04-20 01:47:00,0.8802,0.8802,0.88015,0.88015,12800000.0
2009-04-20 01:48:00,0.8802,0.88025,0.88015,0.88015,41600000.0
2009-04-20 01:49:00,0.88015,0.88035,0.88015,0.88015,102200000.0
2009-04-20 01:50:00,0.88015,0.88025,0.88005,0.8801,254200000.0
2009-04-20 01:51:00,0.8801,0.8801,0.88,0.8801,104400000.0
2009-04-20 01:52:00,0.8801,0.88025,0.88,0.8802,140200000.0
2009-04-20 01:53:00,0.8802,0.8802,0.88015,0.8802,22800000.0
2009-04-20 01:54:00,0.88025,0.8803,0.88005,0.8801,97600000.0
2009-04-20 01:55:00,0.88025,0.88025,0.8801,0.88015,118800000.0
2009-04-20 01:56:00,0.8802,0.8805,0.88015,0.88045,175000000.0
2009-04-20 01:57:00,0.88045,0.88055,0.8804,0.88045,123400000.0
2009-04-20 01:58:00,0.8804,0.8805,0.88025,0.8803,245000000.0
2009-04-20 01:59:00,0.8803,0.8805,0.88025,0.8804,181000000.0
2009-04-20 02:00:00,0.88055,0.88065,0.88035,0.88035,336600000.0
2009-04-20 02:01:00,0.8805,0.8807,0.88035,0.88065,76400000.0
2009-04-20 02:02:00,0.88065,0.8807,0.8806,0.8806,110200000.0
2009-04-20 02:03:00,0.88055,0.8807,0.8805,0.8805,76200000.0
2009-04-20 02:04:00,0.8806,0.8808,0.8805,0.8807,93400000.0
2009-04-20 02:05:00,0.8807,0.881,0.88065,0.8809,101400000.0
2009-04-20 02:06:00,0.8809,0.8809,0.88085,0.8809,50600000.0
2009-04-20 02:07:00,0.8809,0.8809,0.8809,0.8809,9600000.0
2009-04-20 02:08:00,0.8809,0.8809,0.8808,0.8808,36000000.0
2009-04-20 02:09:00,0.8808,0.8808,0.88065,0.88065,24200000.0
2009-04-20 02:10:00,0.88065,0.88065,0.88065,0.88065,67200000.0
2009-04-20 02:11:00,0.88065,0.88065,0.88065,0.88065,108800000.0
2009-04-20 02:12:00,0.88065,0.88065,0.8805,0.8805,54000000.0
2009-04-20 02:13:00,0.88045,0.88045,0.8803,0.8803,65600000.0
2009-04-20 02:14:00,0.88035,0.8804,0.8803,0.8804,125200000.0
2009-04-20 02:15:00,0.8804,0.88055,0.87995,0.87995,208800000.0
2009-04-20 02:16:00,0.8801,0.8804,0.8801,0.8803,216200000.0
2009-04-20 02:17:00,0.8803,0.8805,0.8803,0.8805,83800000.0
2009-04-20 02:18:00,0.88055,0.88065,0.88015,0.8802,208600000.0
2009-04-20 02:19:00,0.88025,0.8803,0.88,0.8801,189000000.0
2009-04-20 02:20:00,0.8801,0.88025,0.8801,0.8802,160000000.0
2009-04-20 02:21:00,0.8802,0.88045,0.88015,0.8802,174200000.0
2009-04-20 02:22:00,0.88025,0.8803,0.8801,0.8803,49600000.0
2009-04-20 02:23:00,0.8803,0.8803,0.88015,0.8803,73200000.0
2009-04-20 02:24:00,0.88035,0.8804,0.8801,0.8802,298200000.0
2009-04-20 02:25:00,0.8802,0.88035,0.8802,0.88035,88400000.0
2009-04-20 02:26:00,0.88025,0.88035,0.8801,0.88025,120000000.0
2009-04-20 02:27:00,0.8803,0.88035,0.88015,0.88025,229600000.0
2009-04-20 02:28:00,0.88025,0.8803,0.8801,0.88015,130800000.0
2009-04-20 02:29:00,0.8802,0.8804,0.88005,0.8803,190000000.0
2009-04-20 02:30:00,0.8803,0.8804,0.8801,0.8802,127800000.0
2009-04-20 02:31:00,0.88025,0.8804,0.88015,0.8803,261400000.0
2009-04-20 02:32:00,0.88035,0.88035,0.88005,0.8801,110600000.0
2009-04-20 02:33:00,0.8801,0.8803,0.8801,0.8803,132600000.0
2009-04-20 02:34:00,0.8803,0.8803,0.8803,0.8803,63000000.0
2009-04-20 02:35:00,0.8803,0.88035,0.8799,0.88035,332200001.0
2009-04-20 02:36:00,0.88035,0.8807,0.88035,0.8805,266400000.0
2009-04-20 02:37:00,0.8805,0.8808,0.88045,0.8808,248800000.0
2009-04-20 02:38:00,0.8808,0.8808,0.88,0.88045,301800000.0
2009-04-20 02:39:00,0.8804,0.8805,0.88015,0.88035,353000000.0
2009-04-20 02:40:00,0.8803,0.8803,0.88005,0.8801,384200000.0
2009-04-20 02:41:00,0.8801,0.8801,0.8794,0.8799,405000000.0
2009-04-20 02:42:00,0.8798,0.88015,0.87965,0.88015,329200000.0
2009-04-20 02:43:00,0.88015,0.8803,0.8799,0.8801,333200000.0
2009-04-20 02:44:00,0.8801,0.88015,0.8799,0.88005,243000000.0
2009-04-20 02:45:00,0.87995,0.8801,0.87985,0.88005,188200000.0
2009-04-20 02:46:00,0.88,0.88005,0.87985,0.88005,212000000.0
2009-04-20 02:47:00,0.8802,0.88055,0.8802,0.8805,265799999.0
2009-04-20 02:48:00,0.8805,0.88055,0.88045,0.88045,115800000.0
2009-04-20 02:49:00,0.8805,0.8808,0.8804,0.8807,224600000.0
2009-04-20 02:50:00,0.88065,0.8809,0.8805,0.8806,304000000.0
2009-04-20 02:51:00,0.88065,0.88095,0.8806,0.8809,312600000.0
2009-04-20 02:52:00,0.88085,0.88095,0.8805,0.88055,305600000.0
2009-04-20 02:53:00,0.8806,0.88075,0.88055,0.88075,223400000.0
2009-04-20 02:54:00,0.88075,0.8809,0.88045,0.88055,251000000.0
2009-04-20 02:55:00,0.8807,0.8811,0.8805,0.8808,358000000.0
2009-04-20 02:56:00,0.8808,0.88095,0.88055,0.88055,274400000.0
2009-04-20 02:57:00,0.88055,0.8807,0.88045,0.8805,313600000.0
2009-04-20 02:58:00,0.8805,0.8808,0.8805,0.8807,238000000.0
2009-04-20 02:59:00,0.8808,0.88105,0.88065,0.8809,348400000.0
2009-04-20 03:00:00,0.8809,0.88135,0.8809,0.88125,263600000.0
2009-04-20 03:01:00,0.88125,0.88135,0.8811,0.88115,259600000.0
2009-04-20 03:02:00,0.8811,0.8812,0.88085,0.8809,255800000.0
2009-04-20 03:03:00,0.8809,0.881,0.88075,0.8808,303000000.0
2009-04-20 03:04:00,0.8808,0.88125,0.8807,0.88095,159200000.0
2009-04-20 03:05:00,0.88095,0.88095,0.8807,0.8807,316200000.0
2009-04-20 03:06:00,0.88075,0.88085,0.8806,0.88075,133400000.0
2009-04-20 03:07:00,0.88075,0.8809,0.8806,0.8809,213200000.0
2009-04-20 03:08:00,0.88075,0.8808,0.8804,0.8805,288200000.0
2009-04-20 03:09:00,0.8806,0.88065,0.8805,0.8806,170200000.0
2009-04-20 03:10:00,0.88065,0.8809,0.88065,0.8808,175000000.0
2009-04-20 03:11:00,0.88085,0.8809,0.8807,0.88085,125000000.0
2009-04-20 03:12:00,0.8809,0.88105,0.8808,0.8808,215600000.0
2009-04-20 03:13:00,0.8808,0.8809,0.88075,0.88075,117600000.0
2009-04-20 03:14:00,0.88085,0.8809,0.8805,0.88055,229800000.0
2009-04-20 03:15:00,0.8806,0.88095,0.8805,0.8809,207800000.0
2009-04-20 03:16:00,0.8809,0.88115,0.8807,0.8807,286400000.0
2009-04-20 03:17:00,0.8807,0.881,0.8807,0.88085,274400000.0
2009-04-20 03:18:00,0.88085,0.8811,0.88075,0.88095,213800000.0
2009-04-20 03:19:00,0.88095,0.881,0.88085,0.881,154000000.0
2009-04-20 03:20:00,0.881,0.88115,0.88085,0.88095,145600000.0
2009-04-20 03:21:00,0.881,0.88135,0.88075,0.8808,305800000.0
2009-04-20 03:22:00,0.8808,0.881,0.8808,0.881,224600000.0
2009-04-20 03:23:00,0.8811,0.8812,0.8809,0.88105,258000000.0
2009-04-20 03:24:00,0.88115,0.8813,0.881,0.88125,109800000.0
2009-04-20 03:25:00,0.8813,0.88135,0.8811,0.8813,157200000.0
2009-04-20 03:26:00,0.88125,0.88135,0.88075,0.8809,242400000.0
2009-04-20 03:27:00,0.8809,0.88125,0.88075,0.8811,219400000.0
2009-04-20 03:28:00,0.8811,0.8812,0.88095,0.88115,241000000.0
2009-04-20 03:29:00,0.88115,0.8812,0.88095,0.88095,200000000.0
2009-04-20 03:30:00,0.88095,0.88135,0.88095,0.88135,161200000.0
2009-04-20 03:31:00,0.8813,0.88155,0.8813,0.88145,189800000.0
2009-04-20 03:32:00,0.88145,0.88185,0.8814,0.88175,276800000.0
2009-04-20 03:33:00,0.8817,0.88195,0.8816,0.88185,374000000.0
2009-04-20 03:34:00,0.8818,0.88215,0.8815,0.8816,345800000.0
2009-04-20 03:35:00,0.8816,0.88175,0.8814,0.8814,292200000.0
2009-04-20 03:36:00,0.88135,0.88195,0.88135,0.88175,240600000.0
2009-04-20 03:37:00,0.8818,0.88195,0.8817,0.88195,172600000.0
2009-04-20 03:38:00,0.88195,0.88195,0.88165,0.8817,141200000.0
2009-04-20 03:39:00,0.8817,0.8817,0.88155,0.88165,71800000.0
2009-04-20 03:40:00,0.88165,0.882,0.8816,0.88195,100800000.0
2009-04-20 03:41:00,0.88195,0.88195,0.8818,0.88185,78200000.0
2009-04-20 03:42:00,0.88185,0.88185,0.8816,0.88165,203200000.0
2009-04-20 03:43:00,0.8816,0.882,0.8814,0.88195,470400000.0
2009-04-20 03:44:00,0.8818,0.8821,0.8815,0.8819,443800000.0
2009-04-20 03:45:00,0.882,0.88205,0.8817,0.8818,271400000.0
2009-04-20 03:46:00,0.88175,0.88175,0.88125,0.8817,224200000.0
2009-04-20 03:47:00,0.88175,0.88195,0.88135,0.88165,223400000.0
2009-04-20 03:48:00,0.88175,0.88175,0.88145,0.88165,156000000.0
2009-04-20 03:49:00,0.8817,0.8817,0.88155,0.8816,143000000.0
2009-04-20 03:50:00,0.88155,0.88195,0.8815,0.8818,186200000.0
2009-04-20 03:51:00,0.8817,0.8818,0.88145,0.88155,183600000.0
2009-04-20 03:52:00,0.88155,0.8816,0.88135,0.88145,237200000.0
2009-04-20 03:53:00,0.8813,0.8816,0.8813,0.88145,117800000.0
2009-04-20 03:54:00,0.88145,0.88165,0.88145,0.88145,224000000.0
2009-04-20 03:55:00,0.88155,0.8816,0.88135,0.88145,232600000.0
2009-04-20 03:56:00,0.88145,0.8815,0.88145,0.88145,190600000.0
2009-04-20 03:57:00,0.88145,0.88155,0.8814,0.8814,206000000.0
2009-04-20 03:58:00,0.8815,0.8815,0.8812,0.8813,172200000.0
2009-04-20 03:59:00,0.8811,0.88115,0.8806,0.88085,113800000.0
2009-04-20 04:00:00,0.8808,0.8809,0.8807,0.8808,88800000.0
2009-04-20 04:01:00,0.8809,0.88115,0.8809,0.88105,114400000.0
2009-04-20 04:02:00,0.88105,0.88115,0.881,0.8811,219200000.0
2009-04-20 04:03:00,0.88115,0.8812,0.88105,0.88115,217600000.0
2009-04-20 04:04:00,0.88115,0.8813,0.881,0.8812,296000000.0
2009-04-20 04:05:00,0.88115,0.8812,0.88095,0.88095,82000000.0
2009-04-20 04:06:00,0.88095,0.881,0.88065,0.8809,120000000.0
2009-04-20 04:07:00,0.8809,0.88105,0.88085,0.8809,230800000.0
2009-04-20 04:08:00,0.88095,0.88115,0.88085,0.88105,213400000.0
2009-04-20 04:09:00,0.88105,0.88105,0.88095,0.88095,48400000.0
2009-04-20 04:10:00,0.88095,0.88125,0.88095,0.8812,192400000.0
2009-04-20 04:11:00,0.8812,0.88145,0.88105,0.8812,223400000.0
2009-04-20 04:12:00,0.8813,0.8816,0.8813,0.8816,138200000.0
2009-04-20 04:13:00,0.8816,0.88175,0.8815,0.88175,178800000.0
2009-04-20 04:14:00,0.88185,0.882,0.8818,0.88185,69400000.0
2009-04-20 04:15:00,0.88185,0.882,0.8814,0.8817,325800000.0
2009-04-20 04:16:00,0.8817,0.88175,0.88135,0.88155,68600000.0
2009-04-20 04:17:00,0.8816,0.8816,0.88145,0.88145,33000000.0
2009-04-20 04:18:00,0.88145,0.8819,0.88145,0.8818,204200000.0
2009-04-20 04:19:00,0.8819,0.88195,0.8818,0.8818,69400000.0
2009-04-20 04:20:00,0.8818,0.8821,0.8818,0.8819,65800000.0
2009-04-20 04:21:00,0.88185,0.88195,0.8818,0.88185,119600000.0
2009-04-20 04:22:00,0.88195,0.88205,0.88185,0.88205,55600000.0
2009-04-20 04:23:00,0.88205,0.8821,0.88175,0.88195,80800000.0
2009-04-20 04:24:00,0.88195,0.88195,0.8819,0.88195,62400000.0
2009-04-20 04:25:00,0.8819,0.88205,0.8819,0.88195,165800000.0
2009-04-20 04:26:00,0.882,0.88225,0.8819,0.882,163600000.0
2009-04-20 04:27:00,0.882,0.88235,0.882,0.88225,248600000.0
2009-04-20 04:28:00,0.882,0.8826,0.882,0.88235,402600000.0
2009-04-20 04:29:00,0.8824,0.8824,0.88205,0.88215,198600000.0
2009-04-20 04:30:00,0.88235,0.8826,0.88215,0.8826,177600000.0
2009-04-20 04:31:00,0.88255,0.88255,0.88225,0.8824,308400000.0
2009-04-20 04:32:00,0.8824,0.8824,0.882,0.88225,171400000.0
2009-04-20 04:33:00,0.8823,0.8823,0.88205,0.8821,228200000.0
2009-04-20 04:34:00,0.88225,0.88245,0.8822,0.8822,120400000.0
2009-04-20 04:35:00,0.88225,0.88225,0.882,0.882,116400000.0
2009-04-20 04:36:00,0.88205,0.8821,0.882,0.882,22400000.0
2009-04-20 04:37:00,0.882,0.88225,0.882,0.882,309600000.0
2009-04-20 04:38:00,0.88195,0.88195,0.88175,0.88175,78000000.0
2009-04-20 04:39:00,0.88175,0.8821,0.88175,0.882,132000000.0
2009-04-20 04:40:00,0.882,0.88215,0.882,0.8821,171000000.0
2009-04-20 04:41:00,0.8821,0.8821,0.882,0.882,122600000.0
2009-04-20 04:42:00,0.882,0.8822,0.882,0.8821,159800000.0
2009-04-20 04:43:00,0.88205,0.8823,0.88195,0.8821,162200000.0
2009-04-20 04:44:00,0.8821,0.8821,0.88205,0.88205,43800000.0
2009-04-20 04:45:00,0.88205,0.8821,0.88195,0.8821,53800000.0
2009-04-20 04:46:00,0.8821,0.8821,0.8819,0.8819,97800000.0
2009-04-20 04:47:00,0.8819,0.8822,0.8819,0.882,169400000.0
2009-04-20 04:48:00,0.88205,0.8822,0.882,0.8822,151200000.0
2009-04-20 04:49:00,0.8821,0.8825,0.8821,0.8824,147000000.0
2009-04-20 04:50:00,0.88255,0.88275,0.8824,0.8825,185600000.0
2009-04-20 04:51:00,0.8825,0.8825,0.88235,0.8824,161800000.0
2009-04-20 04:52:00,0.8824,0.8826,0.88235,0.8825,120400000.0
2009-04-20 04:53:00,0.8825,0.8825,0.8823,0.88235,188600000.0
2009-04-20 04:54:00,0.88235,0.88235,0.88195,0.88195,201800000.0
2009-04-20 04:55:00,0.882,0.88205,0.8819,0.882,363400000.0
2009-04-20 04:56:00,0.882,0.882,0.88195,0.882,104400000.0
2009-04-20 04:57:00,0.882,0.88215,0.882,0.88205,150800000.0
2009-04-20 04:58:00,0.88205,0.88205,0.88195,0.88195,145800000.0
2009-04-20 04:59:00,0.88195,0.88195,0.8815,0.88175,162200000.0
2009-04-20 05:00:00,0.88175,0.88215,0.88175,0.88185,300800000.0
2009-04-20 05:01:00,0.88185,0.88185,0.88185,0.88185,47400000.0
2009-04-20 05:02:00,0.88185,0.88185,0.8818,0.8818,79400000.0
2009-04-20 05:03:00,0.8818,0.8819,0.8818,0.88185,23200000.0
2009-04-20 05:04:00,0.88195,0.88195,0.88185,0.88185,25000000.0
2009-04-20 05:05:00,0.88185,0.882,0.88185,0.88185,53200000.0
2009-04-20 05:06:00,0.88184,0.88185,0.88171,0.88171,104800000.0
2009-04-20 05:07:00,0.8819,0.88195,0.88185,0.88185,39000000.0
2009-04-20 05:08:00,0.8819,0.88205,0.8819,0.88205,92800000.0
2009-04-20 05:09:00,0.8821,0.8821,0.8819,0.88205,150200000.0
2009-04-20 05:10:00,0.88205,0.88205,0.88195,0.882,100000000.0
2009-04-20 05:11:00,0.882,0.882,0.88185,0.88185,40200000.0
2009-04-20 05:12:00,0.88185,0.88185,0.8817,0.88185,154200001.0
2009-04-20 05:13:00,0.88185,0.88195,0.8817,0.8819,318600003.0
2009-04-20 05:14:00,0.88195,0.882,0.88185,0.88195,87200000.0
2009-04-20 05:15:00,0.88195,0.88195,0.88185,0.88195,53600000.0
2009-04-20 05:16:00,0.88195,0.88195,0.8818,0.8818,67000000.0
2009-04-20 05:17:00,0.8818,0.88185,0.8818,0.88185,16000000.0
2009-04-20 05:18:00,0.88185,0.88185,0.88185,0.88185,13600000.0
2009-04-20 05:19:00,0.88185,0.88185,0.8818,0.8818,78800000.0
2009-04-20 05:20:00,0.8818,0.8819,0.8818,0.8819,48000000.0
2009-04-20 05:21:00,0.88185,0.88195,0.88185,0.88195,48600000.0
2009-04-20 05:22:00,0.8819,0.88195,0.8818,0.8818,46200000.0
2009-04-20 05:23:00,0.88185,0.88245,0.8818,0.8821,315800000.0
2009-04-20 05:24:00,0.8821,0.88225,0.88205,0.8821,129000000.0
2009-04-20 05:25:00,0.88205,0.8821,0.8819,0.8819,88600000.0
2009-04-20 05:26:00,0.8819,0.88205,0.8819,0.8819,94600000.0
2009-04-20 05:27:00,0.8819,0.8819,0.88185,0.88185,71000000.0
2009-04-20 05:28:00,0.8819,0.8819,0.8819,0.8819,19400000.0
2009-04-20 05:29:00,0.8819,0.882,0.88185,0.8819,166600000.0
2009-04-20 05:30:00,0.8819,0.88205,0.8818,0.8819,167200000.0
2009-04-20 05:31:00,0.8819,0.8821,0.8819,0.88195,184000000.0
2009-04-20 05:32:00,0.88195,0.882,0.88195,0.882,65200000.0
2009-04-20 05:33:00,0.882,0.882,0.882,0.882,4200000.0
2009-04-20 05:34:00,0.882,0.8821,0.882,0.882,12600000.0
2009-04-20 05:35:00,0.882,0.882,0.8819,0.882,90800000.0
2009-04-20 05:36:00,0.882,0.882,0.8819,0.882,64000000.0
2009-04-20 05:37:00,0.882,0.88215,0.882,0.8821,95200000.0
2009-04-20 05:38:00,0.8821,0.88215,0.88205,0.88205,127000000.0
2009-04-20 05:39:00,0.88205,0.88215,0.882,0.88205,156200000.0
2009-04-20 05:40:00,0.88205,0.88205,0.8819,0.88195,128800000.0
2009-04-20 05:41:00,0.88195,0.88205,0.8819,0.88205,77600000.0
2009-04-20 05:42:00,0.88205,0.8821,0.88205,0.88205,18800000.0
2009-04-20 05:43:00,0.88192,0.88196,0.88175,0.88195,28800000.0
2009-04-20 05:44:00,0.8821,0.8823,0.8821,0.8822,100600000.0
2009-04-20 05:45:00,0.88215,0.8822,0.88205,0.88205,10200000.0
2009-04-20 05:46:00,0.88215,0.88235,0.88215,0.88225,52600000.0
2009-04-20 05:47:00,0.8823,0.8824,0.88225,0.88235,75400000.0
2009-04-20 05:48:00,0.88235,0.8824,0.8823,0.8824,76800000.0
2009-04-20 05:49:00,0.8824,0.88265,0.8824,0.88255,165000000.0
2009-04-20 05:50:00,0.88255,0.88265,0.8825,0.88265,20800000.0
2009-04-20 05:51:00,0.88275,0.8828,0.8827,0.8828,51600000.0
2009-04-20 05:52:00,0.8828,0.8828,0.8824,0.88255,38200000.0
2009-04-20 05:53:00,0.8825,0.88255,0.88245,0.88245,19200000.0
2009-04-20 05:54:00,0.88245,0.88245,0.8823,0.8824,135400000.0
2009-04-20 05:55:00,0.8824,0.8824,0.8823,0.88235,48600000.0
2009-04-20 05:56:00,0.88235,0.88235,0.8822,0.8822,164000000.0
2009-04-20 05:57:00,0.8822,0.8823,0.8822,0.8823,47800000.0
2009-04-20 05:58:00,0.88225,0.8823,0.88225,0.88225,6000000.0
2009-04-20 05:59:00,0.8823,0.8823,0.8823,0.8823,2400000.0
2009-04-20 06:00:00,0.88225,0.88225,0.88225,0.88225,4400000.0
2009-04-20 06:01:00,0.88225,0.88225,0.8822,0.8822,36400000.0
2009-04-20 06:02:00,0.88215,0.8822,0.88195,0.882,32600000.0
2009-04-20 06:03:00,0.882,0.882,0.8819,0.88195,34000000.0
2009-04-20 06:04:00,0.88195,0.88205,0.8818,0.8818,153200000.0
2009-04-20 06:05:00,0.8818,0.8819,0.8818,0.8819,17000000.0
2009-04-20 06:06:00,0.88195,0.88215,0.88185,0.8819,143000000.0
2009-04-20 06:07:00,0.8819,0.8821,0.8819,0.882,46200000.0
2009-04-20 06:08:00,0.882,0.88205,0.88195,0.88195,85600000.0
2009-04-20 06:09:00,0.88195,0.882,0.88195,0.882,71200000.0
2009-04-20 06:10:00,0.88195,0.882,0.88195,0.882,39400000.0
2009-04-20 06:11:00,0.882,0.8822,0.882,0.88205,23200000.0
2009-04-20 06:12:00,0.88205,0.8821,0.882,0.88205,78000000.0
2009-04-20 06:13:00,0.8821,0.8821,0.88205,0.88205,9600000.0
2009-04-20 06:14:00,0.8821,0.8822,0.88205,0.8821,25000000.0
2009-04-20 06:15:00,0.88205,0.88205,0.882,0.882,6800000.0
2009-04-20 06:16:00,0.88205,0.88205,0.882,0.88205,90600000.0
2009-04-20 06:17:00,0.882,0.88215,0.882,0.88205,24800000.0
2009-04-20 06:18:00,0.88205,0.88205,0.88195,0.88205,44400000.0
2009-04-20 06:19:00,0.88205,0.8822,0.882,0.882,90400000.0
2009-04-20 06:20:00,0.882,0.882,0.88195,0.88195,66200000.0
2009-04-20 06:21:00,0.88195,0.882,0.88195,0.882,12600000.0
2009-04-20 06:22:00,0.882,0.882,0.882,0.882,21600000.0
2009-04-20 06:23:00,0.882,0.88205,0.882,0.88205,9600000.0
2009-04-20 06:24:00,0.88205,0.8821,0.882,0.882,22200000.0
2009-04-20 06:25:00,0.882,0.8822,0.882,0.8821,35000000.0
2009-04-20 06:26:00,0.88205,0.8821,0.88205,0.8821,6000000.0
2009-04-20 06:27:00,0.8821,0.8822,0.88205,0.8822,49800000.0
2009-04-20 06:28:00,0.8822,0.8822,0.8821,0.8822,85400000.0
2009-04-20 06:29:00,0.8822,0.8822,0.88195,0.88195,118600000.0
2009-04-20 06:30:00,0.88195,0.8821,0.88195,0.8821,119000000.0
2009-04-20 06:31:00,0.88205,0.88215,0.88205,0.88215,69200000.0
2009-04-20 06:32:00,0.8821,0.8822,0.8821,0.88215,63000000.0
2009-04-20 06:33:00,0.88215,0.88215,0.88205,0.8821,62000000.0
2009-04-20 06:34:00,0.88205,0.8821,0.88205,0.8821,3600000.0
2009-04-20 06:35:00,0.88205,0.88215,0.882,0.88215,44200000.0
2009-04-20 06:36:00,0.8822,0.8822,0.8821,0.88215,15800000.0
2009-04-20 06:37:00,0.88215,0.88215,0.88215,0.88215,15600000.0
2009-04-20 06:38:00,0.88215,0.8822,0.88215,0.8822,36400000.0
2009-04-20 06:39:00,0.88215,0.88225,0.8821,0.8821,35800000.0
2009-04-20 06:40:00,0.88212,0.88212,0.88187,0.88192,116600000.0
2009-04-20 06:41:00,0.88215,0.8822,0.8821,0.8821,30000000.0
2009-04-20 06:42:00,0.88215,0.88245,0.88215,0.88245,48600000.0
2009-04-20 06:43:00,0.8824,0.8824,0.8823,0.8823,31000000.0
2009-04-20 06:44:00,0.8823,0.88235,0.88215,0.8823,194400000.0
2009-04-20 06:45:00,0.8823,0.8823,0.88225,0.8823,45000000.0
2009-04-20 06:46:00,0.88225,0.8823,0.88205,0.88215,172800000.0
2009-04-20 06:47:00,0.88215,0.88275,0.88215,0.88245,201800000.0
2009-04-20 06:48:00,0.88245,0.88265,0.8824,0.8824,116800000.0
2009-04-20 06:49:00,0.8824,0.88245,0.882,0.8822,99600000.0
2009-04-20 06:50:00,0.8822,0.88235,0.8821,0.88225,175000000.0
2009-04-20 06:51:00,0.88225,0.88255,0.88225,0.8824,270400000.0
2009-04-20 06:52:00,0.8824,0.8825,0.8823,0.88235,122400000.0
2009-04-20 06:53:00,0.88235,0.8825,0.88205,0.88205,221600000.0
2009-04-20 06:54:00,0.88215,0.8825,0.88215,0.88235,224400000.0
2009-04-20 06:55:00,0.88235,0.8824,0.88225,0.88225,149600000.0
2009-04-20 06:56:00,0.88225,0.8824,0.8821,0.88215,197800000.0
2009-04-20 06:57:00,0.88215,0.8824,0.88205,0.8823,126000000.0
2009-04-20 06:58:00,0.8823,0.8823,0.8822,0.8822,45400000.0
2009-04-20 06:59:00,0.8822,0.88245,0.8822,0.8824,137000000.0
2009-04-20 07:00:00,0.8824,0.8824,0.8822,0.8822,51400000.0
2009-04-20 07:01:00,0.88205,0.8825,0.88195,0.88245,107800000.0
2009-04-20 07:02:00,0.88245,0.88245,0.8822,0.8822,280000000.0
2009-04-20 07:03:00,0.88225,0.8823,0.88225,0.8823,20800000.0
2009-04-20 07:04:00,0.8823,0.8824,0.882,0.8821,149200000.0
2009-04-20 07:05:00,0.8821,0.8822,0.882,0.88205,147400000.0
2009-04-20 07:06:00,0.8821,0.8823,0.88205,0.8823,113800000.0
2009-04-20 07:07:00,0.88235,0.88235,0.8822,0.8822,108200000.0
2009-04-20 07:08:00,0.8822,0.88265,0.88215,0.8826,116400000.0
2009-04-20 07:09:00,0.8826,0.8826,0.88255,0.88255,23600000.0
2009-04-20 07:10:00,0.88255,0.8826,0.88255,0.8826,87200000.0
2009-04-20 07:11:00,0.8826,0.8826,0.88255,0.8826,72200000.0
2009-04-20 07:12:00,0.8826,0.88275,0.88255,0.8826,131800000.0
2009-04-20 07:13:00,0.8825,0.88255,0.88235,0.8825,183800000.0
2009-04-20 07:14:00,0.88255,0.8827,0.88245,0.8826,204600000.0
2009-04-20 07:15:00,0.8827,0.8827,0.8827,0.8827,15400000.0
2009-04-20 07:16:00,0.8827,0.8827,0.88255,0.8826,198800000.0
2009-04-20 07:17:00,0.88255,0.88275,0.8825,0.8827,153600000.0
2009-04-20 07:18:00,0.8827,0.8827,0.8823,0.8825,222800000.0
2009-04-20 07:19:00,0.8825,0.88255,0.88235,0.8825,167000000.0
2009-04-20 07:20:00,0.88255,0.88285,0.88255,0.8828,172200000.0
2009-04-20 07:21:00,0.8827,0.8828,0.8826,0.88265,152400000.0
2009-04-20 07:22:00,0.88265,0.88265,0.8825,0.8826,139600000.0
2009-04-20 07:23:00,0.8826,0.88275,0.88255,0.88265,155400000.0
2009-04-20 07:24:00,0.8827,0.8829,0.8826,0.8826,325000000.0
2009-04-20 07:25:00,0.88265,0.8827,0.88265,0.8827,51400000.0
2009-04-20 07:26:00,0.8827,0.8828,0.8827,0.8828,76000000.0
2009-04-20 07:27:00,0.8828,0.8828,0.88275,0.8828,46000000.0
2009-04-20 07:28:00,0.8828,0.8829,0.8828,0.8829,121000000.0
2009-04-20 07:29:00,0.88285,0.883,0.88285,0.8829,192000000.0
2009-04-20 07:30:00,0.883,0.88305,0.8829,0.8829,130800000.0
2009-04-20 07:31:00,0.8828,0.8829,0.8827,0.8828,112800000.0
2009-04-20 07:32:00,0.88275,0.8829,0.8827,0.8829,65600000.0
2009-04-20 07:33:00,0.88295,0.8831,0.8829,0.8831,223000003.0
2009-04-20 07:34:00,0.8831,0.8832,0.8827,0.8828,68000000.0
2009-04-20 07:35:00,0.8828,0.8828,0.8827,0.8828,102400000.0
2009-04-20 07:36:00,0.8828,0.88285,0.8827,0.8828,55200000.0
2009-04-20 07:37:00,0.88275,0.88275,0.8826,0.88275,85400000.0
2009-04-20 07:38:00,0.8828,0.8829,0.8828,0.88285,49200000.0
2009-04-20 07:39:00,0.8829,0.883,0.8829,0.8829,13600000.0
2009-04-20 07:40:00,0.88285,0.8829,0.8828,0.88285,26200000.0
2009-04-20 07:41:00,0.8829,0.883,0.88285,0.88295,103600000.0
2009-04-20 07:42:00,0.8829,0.88295,0.88285,0.8829,91600000.0
2009-04-20 07:43:00,0.8829,0.88305,0.88275,0.88285,109000000.0
2009-04-20 07:44:00,0.8828,0.88285,0.88255,0.88255,14000000.0
2009-04-20 07:45:00,0.8827,0.88275,0.88225,0.88235,52200000.0
2009-04-20 07:46:00,0.88235,0.8826,0.88215,0.88215,147400000.0
2009-04-20 07:47:00,0.8823,0.8826,0.88225,0.8826,243000000.0
2009-04-20 07:48:00,0.8826,0.8826,0.8824,0.8824,128600000.0
2009-04-20 07:49:00,0.88235,0.88245,0.88235,0.8824,63200000.0
2009-04-20 07:50:00,0.8824,0.8824,0.8824,0.8824,80000000.0
2009-04-20 07:51:00,0.8824,0.8824,0.88235,0.88235,64800000.0
2009-04-20 07:52:00,0.88235,0.88235,0.88235,0.88235,13200000.0
2009-04-20 07:53:00,0.88235,0.8824,0.88215,0.88225,84000000.0
2009-04-20 07:54:00,0.8823,0.8823,0.88225,0.88225,97400000.0
2009-04-20 07:55:00,0.88225,0.8823,0.88205,0.8821,245200000.0
2009-04-20 07:56:00,0.8821,0.8823,0.8821,0.8823,115600000.0
2009-04-20 07:57:00,0.88225,0.8823,0.88205,0.8821,94800000.0
2009-04-20 07:58:00,0.8821,0.8822,0.88205,0.8822,163400000.0
2009-04-20 07:59:00,0.88225,0.8824,0.88215,0.88215,160200000.0
2009-04-20 08:00:00,0.88215,0.8826,0.8821,0.8824,149200000.0
2009-04-20 08:01:00,0.8824,0.8825,0.88235,0.8825,93200000.0
2009-04-20 08:02:00,0.88255,0.88255,0.88245,0.88245,85000000.0
2009-04-20 08:03:00,0.88245,0.88265,0.8824,0.88255,213200000.0
2009-04-20 08:04:00,0.88255,0.883,0.8825,0.8828,143400000.0
2009-04-20 08:05:00,0.8828,0.8831,0.88275,0.883,314400001.0
2009-04-20 08:06:00,0.883,0.8832,0.8829,0.88305,250200000.0
2009-04-20 08:07:00,0.88305,0.88365,0.883,0.8836,239800000.0
2009-04-20 08:08:00,0.8836,0.88365,0.8833,0.8833,155200000.0
2009-04-20 08:09:00,0.88325,0.88335,0.88305,0.8832,222000000.0
2009-04-20 08:10:00,0.88315,0.88365,0.88315,0.8836,210000000.0
2009-04-20 08:11:00,0.88355,0.8842,0.88355,0.8841,258800000.0
2009-04-20 08:12:00,0.8842,0.88435,0.88385,0.88415,94900000.0
2009-04-20 08:13:00,0.8841,0.8842,0.8839,0.88395,146400000.0
2009-04-20 08:14:00,0.8839,0.88415,0.8839,0.884,182000000.0
2009-04-20 08:15:00,0.88395,0.88395,0.8835,0.88375,161800000.0
2009-04-20 08:16:00,0.88375,0.88405,0.8835,0.8836,286000000.0
2009-04-20 08:17:00,0.8836,0.88375,0.88355,0.88375,196800000.0
2009-04-20 08:18:00,0.88375,0.8838,0.8835,0.88365,232000000.0
2009-04-20 08:19:00,0.8836,0.88375,0.88345,0.88355,228300000.0
2009-04-20 08:20:00,0.88355,0.8836,0.8834,0.8834,284800000.0
2009-04-20 08:21:00,0.8834,0.8836,0.8831,0.88335,280400000.0
2009-04-20 08:22:00,0.8834,0.88345,0.88315,0.88325,118000000.0
2009-04-20 08:23:00,0.8832,0.88335,0.88315,0.8832,252000000.0
2009-04-20 08:24:00,0.8832,0.88355,0.8831,0.8832,189800000.0
2009-04-20 08:25:00,0.88315,0.8834,0.88295,0.88325,298400000.0
2009-04-20 08:26:00,0.8833,0.8836,0.8833,0.8836,174800000.0
2009-04-20 08:27:00,0.8836,0.88365,0.8834,0.88355,148000000.0
2009-04-20 08:28:00,0.88355,0.88385,0.88355,0.8837,223800000.0
2009-04-20 08:29:00,0.88375,0.88405,0.8837,0.88385,161900000.0
2009-04-20 08:30:00,0.88385,0.88385,0.8836,0.8837,117600000.0
2009-04-20 08:31:00,0.88375,0.88405,0.88345,0.8836,211300000.0
2009-04-20 08:32:00,0.88365,0.8839,0.8836,0.88385,216200000.0
2009-04-20 08:33:00,0.88385,0.8844,0.88375,0.8844,324800000.0
2009-04-20 08:34:00,0.8844,0.8846,0.8843,0.8844,250600000.0
2009-04-20 08:35:00,0.88445,0.88455,0.88435,0.88435,181400000.0
2009-04-20 08:36:00,0.8843,0.8843,0.8838,0.8838,439400000.0
2009-04-20 08:37:00,0.8838,0.88415,0.88375,0.88415,291200000.0
2009-04-20 08:38:00,0.88405,0.88415,0.88385,0.88405,398200000.0
2009-04-20 08:39:00,0.884,0.88405,0.8837,0.8837,264700000.0
2009-04-20 08:40:00,0.88365,0.8837,0.8835,0.8835,165200000.0
2009-04-20 08:41:00,0.88355,0.8839,0.8835,0.88385,190000000.0
2009-04-20 08:42:00,0.88385,0.8839,0.88355,0.8836,175400000.0
2009-04-20 08:43:00,0.88365,0.8838,0.8835,0.8837,214000000.0
2009-04-20 08:44:00,0.8837,0.88385,0.8836,0.88365,223600000.0
2009-04-20 08:45:00,0.88365,0.88395,0.8836,0.8838,203400000.0
2009-04-20 08:46:00,0.8838,0.88395,0.8837,0.8838,277400000.0
2009-04-20 08:47:00,0.88385,0.88385,0.8836,0.88375,287000000.0
2009-04-20 08:48:00,0.8837,0.88375,0.8836,0.88365,176000000.0
2009-04-20 08:49:00,0.88365,0.8838,0.88345,0.8835,342200000.0
2009-04-20 08:50:00,0.8835,0.88365,0.8834,0.8835,261000000.0
2009-04-20 08:51:00,0.8835,0.8837,0.88345,0.88365,176000000.0
2009-04-20 08:52:00,0.8837,0.88395,0.8837,0.88395,162800000.0
2009-04-20 08:53:00,0.88395,0.88395,0.8838,0.8839,125800000.0
2009-04-20 08:54:00,0.8839,0.88405,0.8837,0.88405,165200000.0
2009-04-20 08:55:00,0.88405,0.88435,0.88405,0.88435,90000000.0
2009-04-20 08:56:00,0.88435,0.8844,0.88425,0.8843,242200000.0
2009-04-20 08:57:00,0.88435,0.88455,0.88435,0.8845,120000000.0
2009-04-20 08:58:00,0.8845,0.88455,0.8844,0.8844,222200000.0
2009-04-20 08:59:00,0.8844,0.88455,0.8844,0.88445,355000000.0
2009-04-20 09:00:00,0.88445,0.8846,0.88435,0.88445,285700000.0
2009-04-20 09:01:00,0.88445,0.88485,0.88445,0.8848,339300000.0
2009-04-20 09:02:00,0.8848,0.885,0.88475,0.88495,161400000.0
2009-04-20 09:03:00,0.88495,0.88495,0.88465,0.8848,116200000.0
2009-04-20 09:04:00,0.8848,0.8854,0.8848,0.8854,254000000.0
2009-04-20 09:05:00,0.8856,0.8858,0.88525,0.88575,443200000.0
2009-04-20 09:06:00,0.88575,0.88585,0.88555,0.88585,459700000.0
2009-04-20 09:07:00,0.886,0.8862,0.8859,0.88605,485800000.0
2009-04-20 09:08:00,0.88605,0.88625,0.88605,0.8861,196000000.0
2009-04-20 09:09:00,0.8861,0.88625,0.88605,0.88625,149800000.0
2009-04-20 09:10:00,0.88625,0.8863,0.88595,0.88605,369600000.0
2009-04-20 09:11:00,0.88605,0.88625,0.886,0.88625,430000000.0
2009-04-20 09:12:00,0.88615,0.8862,0.8859,0.88595,319700000.0
2009-04-20 09:13:00,0.8859,0.886,0.88575,0.8859,429200000.0
2009-04-20 09:14:00,0.8859,0.88595,0.8858,0.8859,344800000.0
2009-04-20 09:15:00,0.8859,0.8859,0.8855,0.8855,369799999.0
2009-04-20 09:16:00,0.8855,0.8855,0.8854,0.8854,137200000.0
2009-04-20 09:17:00,0.8854,0.8854,0.885,0.8851,403000000.0
2009-04-20 09:18:00,0.8851,0.8853,0.885,0.88525,329900000.0
2009-04-20 09:19:00,0.8853,0.88545,0.88515,0.88535,445700000.0
2009-04-20 09:20:00,0.88535,0.8854,0.88525,0.88535,165400000.0
2009-04-20 09:21:00,0.88535,0.88545,0.8853,0.88535,99600000.0
2009-04-20 09:22:00,0.88535,0.88535,0.88525,0.88525,60800000.0
2009-04-20 09:23:00,0.8852,0.8854,0.88505,0.8851,174300000.0
2009-04-20 09:24:00,0.88505,0.88565,0.88505,0.8856,263600000.0
2009-04-20 09:25:00,0.88555,0.88555,0.8851,0.8851,296000000.0
2009-04-20 09:26:00,0.8851,0.88565,0.88505,0.88565,561000001.0
2009-04-20 09:27:00,0.8857,0.8865,0.88565,0.8865,508400000.0
2009-04-20 09:28:00,0.8864,0.8867,0.8864,0.8866,250000000.0
2009-04-20 09:29:00,0.8866,0.8867,0.88635,0.8865,252200000.0
2009-04-20 09:30:00,0.8865,0.88675,0.8864,0.88675,422200000.0
2009-04-20 09:31:00,0.88675,0.887,0.88675,0.8868,367800000.0
2009-04-20 09:32:00,0.88675,0.8868,0.88665,0.8868,162200000.0
2009-04-20 09:33:00,0.8868,0.887,0.8867,0.8868,275200000.0
2009-04-20 09:34:00,0.8868,0.88705,0.8868,0.887,493600000.0
2009-04-20 09:35:00,0.887,0.8874,0.88695,0.88735,462800000.0
2009-04-20 09:36:00,0.8874,0.88775,0.88735,0.8875,289000000.0
2009-04-20 09:37:00,0.8875,0.8878,0.8874,0.88765,349000000.0
2009-04-20 09:38:00,0.88765,0.8877,0.88755,0.8876,230600000.0
2009-04-20 09:39:00,0.8876,0.888,0.8876,0.888,382200000.0
2009-04-20 09:40:00,0.88795,0.888,0.88765,0.8877,270600000.0
2009-04-20 09:41:00,0.8877,0.8877,0.8872,0.88735,296900000.0
2009-04-20 09:42:00,0.8874,0.88745,0.88705,0.88725,452200000.0
2009-04-20 09:43:00,0.8873,0.8874,0.88715,0.88715,314800000.0
2009-04-20 09:44:00,0.88715,0.88715,0.8869,0.8869,311400000.0
2009-04-20 09:45:00,0.8869,0.88695,0.8868,0.8869,200200000.0
2009-04-20 09:46:00,0.8869,0.8874,0.8869,0.8873,342200000.0
2009-04-20 09:47:00,0.88725,0.8873,0.887,0.88705,284200000.0
2009-04-20 09:48:00,0.887,0.88705,0.8868,0.8868,198000000.0
2009-04-20 09:49:00,0.8868,0.8871,0.88665,0.88675,465000000.0
2009-04-20 09:50:00,0.88675,0.8872,0.8867,0.88705,319800000.0
2009-04-20 09:51:00,0.88705,0.88745,0.88675,0.88735,492600000.0
2009-04-20 09:52:00,0.8873,0.8874,0.8872,0.8873,384600000.0
2009-04-20 09:53:00,0.8873,0.8877,0.8873,0.88735,269100000.0
2009-04-20 09:54:00,0.8873,0.8873,0.887,0.88705,255800000.0
2009-04-20 09:55:00,0.88705,0.8874,0.88705,0.8873,304600000.0
2009-04-20 09:56:00,0.8873,0.8877,0.8873,0.8877,271800000.0
2009-04-20 09:57:00,0.88775,0.88835,0.8877,0.8882,418600001.0
2009-04-20 09:58:00,0.88825,0.88825,0.8878,0.88785,371000000.0
2009-04-20 09:59:00,0.88785,0.888,0.8878,0.8879,418800000.0
2009-04-20 10:00:00,0.8879,0.8881,0.8879,0.8881,179200000.0
2009-04-20 10:01:00,0.8881,0.8881,0.8879,0.8879,187000000.0
2009-04-20 10:02:00,0.88795,0.8881,0.8879,0.8879,251000000.0
2009-04-20 10:03:00,0.8879,0.888,0.8877,0.8878,340199999.0
2009-04-20 10:04:00,0.8878,0.888,0.88755,0.88765,344000001.0
2009-04-20 10:05:00,0.88755,0.88765,0.88735,0.8875,632400000.0
2009-04-20 10:06:00,0.88745,0.88755,0.88745,0.8875,201600000.0
2009-04-20 10:07:00,0.8875,0.88755,0.8875,0.88755,104600000.0
2009-04-20 10:08:00,0.88755,0.88785,0.88755,0.88775,201700000.0
2009-04-20 10:09:00,0.88775,0.88785,0.88755,0.8876,283200000.0
2009-04-20 10:10:00,0.8876,0.8876,0.8873,0.88735,300600000.0
2009-04-20 10:11:00,0.88735,0.88755,0.88735,0.88745,200400000.0
2009-04-20 10:12:00,0.88755,0.8876,0.8875,0.8876,148200000.0
2009-04-20 10:13:00,0.8876,0.88775,0.8876,0.88765,187600000.0
2009-04-20 10:14:00,0.8878,0.8878,0.88755,0.88765,256800000.0
2009-04-20 10:15:00,0.8877,0.88815,0.8876,0.88815,398800000.0
2009-04-20 10:16:00,0.8881,0.88825,0.8881,0.88825,152800000.0
2009-04-20 10:17:00,0.88825,0.88825,0.8877,0.8879,296800000.0
2009-04-20 10:18:00,0.8879,0.8879,0.88775,0.88775,96400000.0
2009-04-20 10:19:00,0.8878,0.88815,0.8878,0.88815,299400000.0
2009-04-20 10:20:00,0.8881,0.88855,0.888,0.8884,289700000.0
2009-04-20 10:21:00,0.88845,0.8886,0.8882,0.88855,412800000.0
2009-04-20 10:22:00,0.88865,0.8887,0.8885,0.88855,213400000.0
2009-04-20 10:23:00,0.8886,0.88875,0.88855,0.88855,264000000.0
2009-04-20 10:24:00,0.88855,0.8886,0.8885,0.8885,208800000.0
2009-04-20 10:25:00,0.8885,0.88855,0.8883,0.8885,187200000.0
2009-04-20 10:26:00,0.8885,0.8889,0.8885,0.88875,236600000.0
2009-04-20 10:27:00,0.88875,0.88885,0.88865,0.8887,236300000.0
2009-04-20 10:28:00,0.8887,0.88895,0.88865,0.8888,394600000.0
2009-04-20 10:29:00,0.8888,0.889,0.8887,0.889,284600000.0
2009-04-20 10:30:00,0.889,0.889,0.8887,0.88885,325600000.0
2009-04-20 10:31:00,0.88885,0.88885,0.88875,0.8888,311200000.0
2009-04-20 10:32:00,0.8888,0.88885,0.8887,0.8888,444600000.0
2009-04-20 10:33:00,0.88885,0.88905,0.8886,0.8886,338800000.0
2009-04-20 10:34:00,0.88865,0.8887,0.8886,0.8887,189800000.0
2009-04-20 10:35:00,0.88865,0.8887,0.8886,0.88865,128400000.0
2009-04-20 10:36:00,0.88865,0.8887,0.8885,0.8885,221600000.0
2009-04-20 10:37:00,0.8885,0.8885,0.8883,0.8884,211199999.0
2009-04-20 10:38:00,0.8884,0.88845,0.88825,0.88825,269800000.0
2009-04-20 10:39:00,0.88825,0.8885,0.88825,0.88825,187800000.0
2009-04-20 10:40:00,0.8883,0.88835,0.8882,0.88825,402400000.0
2009-04-20 10:41:00,0.88825,0.8884,0.88815,0.88835,212400000.0
2009-04-20 10:42:00,0.88835,0.88865,0.88835,0.88845,333899999.0
2009-04-20 10:43:00,0.88845,0.88845,0.88835,0.8884,224000000.0
2009-04-20 10:44:00,0.8884,0.88865,0.8883,0.8885,144000000.0
2009-04-20 10:45:00,0.8885,0.8888,0.8885,0.8887,287200000.0
2009-04-20 10:46:00,0.88875,0.88895,0.88875,0.8889,260400000.0
2009-04-20 10:47:00,0.8889,0.8897,0.88885,0.8897,470800000.0
2009-04-20 10:48:00,0.8897,0.8899,0.88965,0.8897,312400001.0
2009-04-20 10:49:00,0.8897,0.8898,0.8893,0.8894,368300000.0
2009-04-20 10:50:00,0.88935,0.8894,0.8892,0.8894,272400000.0
2009-04-20 10:51:00,0.8894,0.88975,0.8894,0.8896,250800000.0
2009-04-20 10:52:00,0.88955,0.88965,0.88925,0.8894,235800000.0
2009-04-20 10:53:00,0.8894,0.8897,0.88925,0.88955,320800000.0
2009-04-20 10:54:00,0.8895,0.8904,0.88945,0.8904,547200000.0
2009-04-20 10:55:00,0.8903,0.8903,0.8898,0.8898,507300000.0
2009-04-20 10:56:00,0.88975,0.89015,0.88975,0.88995,405800000.0
2009-04-20 10:57:00,0.88995,0.8901,0.8898,0.89005,391800000.0
2009-04-20 10:58:00,0.89,0.8901,0.8898,0.89,339800000.0
2009-04-20 10:59:00,0.89,0.8901,0.88985,0.88985,332100000.0
2009-04-20 11:00:00,0.88985,0.8899,0.8895,0.88955,322400000.0
2009-04-20 11:01:00,0.88955,0.88965,0.88935,0.88935,407000000.0
2009-04-20 11:02:00,0.8894,0.88955,0.8893,0.88945,434600000.0
2009-04-20 11:03:00,0.88945,0.88965,0.88945,0.8896,407600000.0
2009-04-20 11:04:00,0.8896,0.8897,0.88945,0.8895,325000000.0
2009-04-20 11:05:00,0.8895,0.88965,0.88945,0.8896,232200000.0
2009-04-20 11:06:00,0.8896,0.8896,0.8895,0.8895,141000000.0
2009-04-20 11:07:00,0.88955,0.88955,0.8894,0.8894,380200000.0
2009-04-20 11:08:00,0.8894,0.8894,0.8892,0.8894,157600000.0
2009-04-20 11:09:00,0.88925,0.88955,0.8892,0.88955,305600000.0
2009-04-20 11:10:00,0.88955,0.88985,0.8894,0.88955,630900000.0
2009-04-20 11:11:00,0.88955,0.88955,0.88925,0.8893,340600000.0
2009-04-20 11:12:00,0.8893,0.8893,0.8889,0.8889,448000000.0
2009-04-20 11:13:00,0.8889,0.889,0.8888,0.8888,267800000.0
2009-04-20 11:14:00,0.8888,0.88895,0.8888,0.8888,250400000.0
2009-04-20 11:15:00,0.88885,0.88895,0.8888,0.8889,319200001.0
2009-04-20 11:16:00,0.8889,0.88905,0.88885,0.88905,399000000.0
2009-04-20 11:17:00,0.88905,0.8895,0.889,0.8895,474900000.0
2009-04-20 11:18:00,0.88935,0.8899,0.88935,0.8897,460800000.0
2009-04-20 11:19:00,0.88975,0.8899,0.8897,0.88985,243200000.0
2009-04-20 11:20:00,0.88985,0.8904,0.8898,0.8904,428000000.0
2009-04-20 11:21:00,0.8904,0.8907,0.8901,0.89015,329200000.0
2009-04-20 11:22:00,0.89015,0.89015,0.88995,0.89,311800000.0
2009-04-20 11:23:00,0.88995,0.89025,0.88995,0.89015,156800000.0
2009-04-20 11:24:00,0.89015,0.8903,0.8901,0.89025,166400000.0
2009-04-20 11:25:00,0.89015,0.89025,0.8901,0.8901,242400000.0
2009-04-20 11:26:00,0.8901,0.8901,0.88995,0.89005,152200000.0
2009-04-20 11:27:00,0.88995,0.89005,0.8899,0.8899,193200000.0
2009-04-20 11:28:00,0.8899,0.8899,0.88935,0.88935,238200000.0
2009-04-20 11:29:00,0.88935,0.88945,0.8891,0.8894,416600000.0
2009-04-20 11:30:00,0.8894,0.8896,0.8893,0.8896,352600000.0
2009-04-20 11:31:00,0.8895,0.8896,0.8895,0.8895,212400000.0
2009-04-20 11:32:00,0.8895,0.88965,0.8895,0.88955,201400000.0
2009-04-20 11:33:00,0.8896,0.88975,0.8896,0.88975,356800000.0
2009-04-20 11:34:00,0.8897,0.8897,0.8891,0.8891,415599999.0
2009-04-20 11:35:00,0.8891,0.88915,0.88905,0.8891,227400000.0
2009-04-20 11:36:00,0.88915,0.8894,0.8891,0.8893,238000000.0
2009-04-20 11:37:00,0.8893,0.88965,0.8893,0.8896,340800000.0
2009-04-20 11:38:00,0.8896,0.88975,0.8895,0.8896,550200000.0
2009-04-20 11:39:00,0.8896,0.88975,0.88955,0.88965,237200000.0
2009-04-20 11:40:00,0.88965,0.88975,0.8895,0.8895,365800000.0
2009-04-20 11:41:00,0.8895,0.88995,0.8895,0.8899,323200000.0
2009-04-20 11:42:00,0.88995,0.89015,0.8898,0.89005,488200000.0
2009-04-20 11:43:00,0.8901,0.89065,0.8901,0.89065,322200000.0
2009-04-20 11:44:00,0.89065,0.891,0.89065,0.89085,216400000.0
2009-04-20 11:45:00,0.89085,0.89085,0.89065,0.8908,247800000.0
2009-04-20 11:46:00,0.89085,0.89085,0.8906,0.89065,319600000.0
2009-04-20 11:47:00,0.8907,0.89075,0.8905,0.89075,478200000.0
2009-04-20 11:48:00,0.89075,0.89085,0.8907,0.89075,306599999.0
2009-04-20 11:49:00,0.89075,0.8909,0.89075,0.8909,176000000.0
2009-04-20 11:50:00,0.89095,0.89135,0.8909,0.89095,331600000.0
2009-04-20 11:51:00,0.89095,0.8912,0.89095,0.89095,223600000.0
2009-04-20 11:52:00,0.891,0.891,0.8908,0.8908,360000000.0
2009-04-20 11:53:00,0.8909,0.8909,0.89065,0.89065,228200000.0
2009-04-20 11:54:00,0.89065,0.8908,0.89025,0.8907,466800001.0
2009-04-20 11:55:00,0.8907,0.89085,0.89045,0.89065,419200000.0
2009-04-20 11:56:00,0.8906,0.8908,0.8906,0.8907,261800000.0
2009-04-20 11:57:00,0.8907,0.891,0.89065,0.891,298400000.0
2009-04-20 11:58:00,0.89105,0.8912,0.8909,0.8911,433600000.0
2009-04-20 11:59:00,0.8911,0.8912,0.8911,0.8911,84200000.0
2009-04-20 12:00:00,0.8911,0.89125,0.8911,0.8911,213800000.0
2009-04-20 12:01:00,0.8911,0.8911,0.8906,0.8906,258900000.0
2009-04-20 12:02:00,0.8906,0.8907,0.8903,0.89035,626000000.0
2009-04-20 12:03:00,0.89035,0.8909,0.89035,0.89065,492400000.0
2009-04-20 12:04:00,0.8907,0.8908,0.8905,0.8906,312800000.0
2009-04-20 12:05:00,0.89065,0.89075,0.89045,0.89055,290600000.0
2009-04-20 12:06:00,0.89045,0.8906,0.89025,0.8903,509800000.0
2009-04-20 12:07:00,0.8903,0.8906,0.8902,0.8904,477800000.0
2009-04-20 12:08:00,0.8904,0.8905,0.88975,0.8899,484000000.0
2009-04-20 12:09:00,0.8899,0.88995,0.8898,0.88985,339400000.0
2009-04-20 12:10:00,0.88985,0.89005,0.88985,0.88995,262200000.0
2009-04-20 12:11:00,0.88995,0.8901,0.88995,0.88995,356600000.0
2009-04-20 12:12:00,0.8899,0.88995,0.8899,0.88995,114400000.0
2009-04-20 12:13:00,0.88995,0.8901,0.88985,0.89,208200000.0
2009-04-20 12:14:00,0.89,0.89,0.89,0.89,44800000.0
2009-04-20 12:15:00,0.89,0.89,0.88965,0.8898,323000000.0
2009-04-20 12:16:00,0.8898,0.8899,0.8898,0.88985,206600000.0
2009-04-20 12:17:00,0.88985,0.8899,0.8898,0.8898,212000000.0
2009-04-20 12:18:00,0.88985,0.89015,0.88985,0.88995,257800000.0
2009-04-20 12:19:00,0.88995,0.89005,0.8898,0.89005,294100000.0
2009-04-20 12:20:00,0.88995,0.8901,0.88995,0.89,423000000.0
2009-04-20 12:21:00,0.89005,0.89005,0.88975,0.8898,257400000.0
2009-04-20 12:22:00,0.8898,0.88995,0.8898,0.8899,180200000.0
2009-04-20 12:23:00,0.8899,0.8901,0.8897,0.8897,257400000.0
2009-04-20 12:24:00,0.8897,0.8899,0.8894,0.88945,352600000.0
2009-04-20 12:25:00,0.8894,0.88955,0.8893,0.8894,306000000.0
2009-04-20 12:26:00,0.88945,0.8895,0.88935,0.8895,309800000.0
2009-04-20 12:27:00,0.8895,0.88975,0.8895,0.88965,239400000.0
2009-04-20 12:28:00,0.88965,0.8898,0.88965,0.8898,73000000.0
2009-04-20 12:29:00,0.8898,0.88985,0.88975,0.88975,126000000.0
2009-04-20 12:30:00,0.8898,0.8899,0.88965,0.8897,250600000.0
2009-04-20 12:31:00,0.8897,0.8899,0.8897,0.88975,223200000.0
2009-04-20 12:32:00,0.88975,0.8899,0.88975,0.88985,205200000.0
2009-04-20 12:33:00,0.8899,0.8899,0.8898,0.8898,54200000.0
2009-04-20 12:34:00,0.8898,0.89,0.8898,0.88995,348300000.0
2009-04-20 12:35:00,0.88995,0.89005,0.8899,0.89,243200000.0
2009-04-20 12:36:00,0.89,0.8903,0.89,0.8903,305800000.0
2009-04-20 12:37:00,0.8903,0.89035,0.89025,0.8903,77000000.0
2009-04-20 12:38:00,0.8903,0.8903,0.8903,0.8903,22600000.0
2009-04-20 12:39:00,0.89035,0.8905,0.89035,0.8905,160400000.0
2009-04-20 12:40:00,0.8905,0.8906,0.89035,0.89035,268100000.0
2009-04-20 12:41:00,0.89035,0.89045,0.8903,0.89045,181900000.0
2009-04-20 12:42:00,0.89045,0.8907,0.8904,0.8906,425800000.0
2009-04-20 12:43:00,0.8906,0.8907,0.89025,0.89025,190000000.0
2009-04-20 12:44:00,0.89035,0.89055,0.89025,0.8903,394500000.0
2009-04-20 12:45:00,0.89035,0.89035,0.8901,0.8901,451500001.0
2009-04-20 12:46:00,0.89015,0.8902,0.8899,0.89,269800000.0
2009-04-20 12:47:00,0.89,0.8901,0.88995,0.89005,118200000.0
2009-04-20 12:48:00,0.89005,0.8901,0.8898,0.8899,172200000.0
2009-04-20 12:49:00,0.8899,0.89,0.8892,0.88935,346400000.0
2009-04-20 12:50:00,0.8893,0.8895,0.88925,0.88945,301600000.0
2009-04-20 12:51:00,0.88945,0.88985,0.88945,0.88965,362400000.0
2009-04-20 12:52:00,0.88965,0.89015,0.88965,0.89005,441500000.0
2009-04-20 12:53:00,0.8901,0.8901,0.88925,0.88925,257500000.0
2009-04-20 12:54:00,0.88935,0.8894,0.889,0.88915,403000000.0
2009-04-20 12:55:00,0.88915,0.88925,0.88905,0.8891,194900000.0
2009-04-20 12:56:00,0.88905,0.8897,0.88905,0.8894,339200000.0
2009-04-20 12:57:00,0.8894,0.88955,0.88925,0.88925,322000000.0
2009-04-20 12:58:00,0.8893,0.88945,0.88925,0.88945,359400000.0
2009-04-20 12:59:00,0.8895,0.8896,0.88935,0.88935,256000000.0
2009-04-20 13:00:00,0.8894,0.88995,0.8893,0.8899,299600000.0
2009-04-20 13:01:00,0.8899,0.88995,0.8896,0.88965,195800000.0
2009-04-20 13:02:00,0.88965,0.88975,0.88965,0.88965,258000000.0
2009-04-20 13:03:00,0.88965,0.88965,0.88945,0.88965,172700000.0
2009-04-20 13:04:00,0.88965,0.8898,0.8896,0.88965,423200000.0
2009-04-20 13:05:00,0.8897,0.89015,0.8897,0.89,376600000.0
2009-04-20 13:06:00,0.88995,0.89005,0.88995,0.89,138400000.0
2009-04-20 13:07:00,0.89,0.89015,0.88995,0.89015,257600000.0
2009-04-20 13:08:00,0.89015,0.89025,0.8901,0.89015,235400001.0
2009-04-20 13:09:00,0.89015,0.89015,0.88985,0.88985,240500000.0
2009-04-20 13:10:00,0.88985,0.88995,0.88975,0.88975,172200000.0
2009-04-20 13:11:00,0.88975,0.88975,0.88935,0.88965,311000000.0
2009-04-20 13:12:00,0.88955,0.88975,0.8894,0.8897,419400000.0
2009-04-20 13:13:00,0.8897,0.89,0.8897,0.8897,293200000.0
2009-04-20 13:14:00,0.8897,0.88975,0.8896,0.8896,185600000.0
2009-04-20 13:15:00,0.8896,0.88965,0.88935,0.88945,386000000.0
2009-04-20 13:16:00,0.8895,0.88965,0.8894,0.88955,415100000.0
2009-04-20 13:17:00,0.88955,0.8897,0.8895,0.8897,361000000.0
2009-04-20 13:18:00,0.88965,0.8897,0.8895,0.88955,377200000.0
2009-04-20 13:19:00,0.88955,0.88965,0.88955,0.88955,202600000.0
2009-04-20 13:20:00,0.88955,0.88955,0.8895,0.8895,206800000.0
2009-04-20 13:21:00,0.8895,0.88955,0.8895,0.8895,128200000.0
2009-04-20 13:22:00,0.8895,0.88955,0.889,0.889,246600000.0
2009-04-20 13:23:00,0.88905,0.88955,0.889,0.8895,465000000.0
2009-04-20 13:24:00,0.8896,0.8897,0.8895,0.88955,371800000.0
2009-04-20 13:25:00,0.88955,0.8896,0.88935,0.8896,621500000.0
2009-04-20 13:26:00,0.8896,0.8896,0.88935,0.8895,435900000.0
2009-04-20 13:27:00,0.8895,0.88965,0.8895,0.8896,272000000.0
2009-04-20 13:28:00,0.88955,0.88955,0.8895,0.8895,176600000.0
2009-04-20 13:29:00,0.8895,0.88955,0.88905,0.8891,393999999.0
2009-04-20 13:30:00,0.8891,0.8892,0.8891,0.88915,132400000.0
2009-04-20 13:31:00,0.88915,0.88925,0.8891,0.88915,358000000.0
2009-04-20 13:32:00,0.8891,0.8893,0.8891,0.8892,325600000.0
2009-04-20 13:33:00,0.88925,0.8895,0.88925,0.8895,271200000.0
2009-04-20 13:34:00,0.8895,0.8895,0.8894,0.8894,147000000.0
2009-04-20 13:35:00,0.8894,0.8895,0.8894,0.8894,234199999.0
2009-04-20 13:36:00,0.8894,0.8895,0.8894,0.8895,87800000.0
2009-04-20 13:37:00,0.8895,0.8895,0.88935,0.88945,176200000.0
2009-04-20 13:38:00,0.88945,0.88945,0.8891,0.8891,160400000.0
2009-04-20 13:39:00,0.88915,0.88965,0.8891,0.88965,331200000.0
2009-04-20 13:40:00,0.88965,0.89035,0.88945,0.89025,419400000.0
2009-04-20 13:41:00,0.8903,0.8904,0.8897,0.88975,393700000.0
2009-04-20 13:42:00,0.88975,0.89,0.88965,0.8899,343000000.0
2009-04-20 13:43:00,0.8899,0.89,0.88955,0.8897,338400000.0
2009-04-20 13:44:00,0.8897,0.89025,0.8897,0.89,352200000.0
2009-04-20 13:45:00,0.89,0.89,0.88975,0.8899,192800001.0
2009-04-20 13:46:00,0.8899,0.89015,0.8899,0.89,225800000.0
2009-04-20 13:47:00,0.89,0.8901,0.89,0.89,252400000.0
2009-04-20 13:48:00,0.88995,0.89,0.88995,0.89,26200000.0
2009-04-20 13:49:00,0.89,0.89,0.8898,0.8898,242000000.0
2009-04-20 13:50:00,0.8898,0.8898,0.8896,0.8896,161000000.0
2009-04-20 13:51:00,0.8896,0.88965,0.8894,0.88945,174700000.0
2009-04-20 13:52:00,0.88945,0.88955,0.88945,0.8895,153000000.0
2009-04-20 13:53:00,0.8895,0.8897,0.8895,0.88965,145200000.0
2009-04-20 13:54:00,0.88965,0.89,0.8896,0.89,490000000.0
2009-04-20 13:55:00,0.89,0.8901,0.8899,0.89005,401400000.0
2009-04-20 13:56:00,0.89005,0.8902,0.89,0.89,388800000.0
2009-04-20 13:57:00,0.89015,0.8902,0.8901,0.8902,150600000.0
2009-04-20 13:58:00,0.8901,0.89015,0.89,0.8901,125800000.0
2009-04-20 13:59:00,0.8901,0.8902,0.8901,0.8902,101800000.0
2009-04-20 14:00:00,0.8902,0.89025,0.8902,0.89025,217600000.0
2009-04-20 14:01:00,0.89025,0.8905,0.89025,0.8905,176200000.0
2009-04-20 14:02:00,0.8905,0.89065,0.8905,0.89065,294800000.0
2009-04-20 14:03:00,0.89065,0.8907,0.8903,0.8903,328600000.0
2009-04-20 14:04:00,0.8903,0.89045,0.8903,0.89045,300200000.0
2009-04-20 14:05:00,0.89045,0.89055,0.8904,0.8905,240800000.0
2009-04-20 14:06:00,0.8905,0.89065,0.89045,0.8906,330800000.0
2009-04-20 14:07:00,0.8906,0.89065,0.8905,0.8905,126200000.0
2009-04-20 14:08:00,0.8905,0.8906,0.8905,0.8905,282600000.0
2009-04-20 14:09:00,0.8905,0.8905,0.8903,0.89035,230800000.0
2009-04-20 14:10:00,0.89035,0.89035,0.88955,0.8897,487400000.0
2009-04-20 14:11:00,0.8897,0.88985,0.88965,0.88965,351600000.0
2009-04-20 14:12:00,0.88975,0.88975,0.8896,0.8896,247000000.0
2009-04-20 14:13:00,0.8896,0.88975,0.8895,0.88965,403800000.0
2009-04-20 14:14:00,0.88965,0.8897,0.88915,0.8896,587400001.0
2009-04-20 14:15:00,0.8896,0.8901,0.8896,0.88965,627800000.0
2009-04-20 14:16:00,0.88965,0.89005,0.88965,0.8899,439200000.0
2009-04-20 14:17:00,0.8899,0.89045,0.88985,0.89045,632000000.0
2009-04-20 14:18:00,0.8904,0.8905,0.8903,0.8905,445599998.0
2009-04-20 14:19:00,0.8905,0.89065,0.8904,0.8906,274000000.0
2009-04-20 14:20:00,0.8907,0.891,0.89065,0.8909,465200000.0
2009-04-20 14:21:00,0.8909,0.8914,0.8909,0.89125,433800000.0
2009-04-20 14:22:00,0.8913,0.8914,0.8911,0.8911,224400000.0
2009-04-20 14:23:00,0.89115,0.8912,0.891,0.8912,538800000.0
2009-04-20 14:24:00,0.89115,0.8914,0.8911,0.89125,502000000.0
2009-04-20 14:25:00,0.8913,0.89145,0.8911,0.8912,477000000.0
2009-04-20 14:26:00,0.8912,0.8914,0.8911,0.8914,725600000.0
2009-04-20 14:27:00,0.8914,0.8915,0.8913,0.8914,353600000.0
2009-04-20 14:28:00,0.8914,0.89145,0.89125,0.8913,339400000.0
2009-04-20 14:29:00,0.8913,0.8913,0.8909,0.8909,229800000.0
2009-04-20 14:30:00,0.8909,0.89095,0.8908,0.89085,253400000.0
2009-04-20 14:31:00,0.8909,0.891,0.89085,0.8909,190200000.0
2009-04-20 14:32:00,0.8909,0.8909,0.89065,0.89065,139600000.0
2009-04-20 14:33:00,0.89065,0.89065,0.8905,0.8905,162200000.0
2009-04-20 14:34:00,0.89055,0.8906,0.8904,0.89055,267800000.0
2009-04-20 14:35:00,0.89055,0.8906,0.8905,0.8905,113400000.0
2009-04-20 14:36:00,0.89055,0.89055,0.8903,0.8903,249400000.0
2009-04-20 14:37:00,0.8903,0.89035,0.89015,0.89015,304600000.0
2009-04-20 14:38:00,0.89015,0.89035,0.89005,0.8902,443800001.0
2009-04-20 14:39:00,0.89025,0.8903,0.89015,0.8902,155800000.0
2009-04-20 14:40:00,0.8902,0.89035,0.8901,0.8902,324400000.0
2009-04-20 14:41:00,0.89025,0.89055,0.8902,0.8905,295200000.0
2009-04-20 14:42:00,0.8904,0.89045,0.89025,0.8904,322400001.0
2009-04-20 14:43:00,0.8904,0.89045,0.8902,0.8903,491600000.0
2009-04-20 14:44:00,0.8903,0.89065,0.8903,0.89055,316100000.0
2009-04-20 14:45:00,0.89055,0.8908,0.8905,0.8905,612000000.0
2009-04-20 14:46:00,0.8905,0.8908,0.8905,0.8908,426800000.0
2009-04-20 14:47:00,0.8908,0.89135,0.89075,0.89105,508400000.0
2009-04-20 14:48:00,0.89105,0.8911,0.8908,0.89085,672000000.0
2009-04-20 14:49:00,0.89085,0.89095,0.89065,0.89095,402400000.0
2009-04-20 14:50:00,0.8909,0.89105,0.8905,0.8907,543000000.0
2009-04-20 14:51:00,0.89065,0.89065,0.89045,0.89045,280600000.0
2009-04-20 14:52:00,0.89045,0.89055,0.89045,0.8905,240800000.0
2009-04-20 14:53:00,0.8905,0.8906,0.8905,0.8906,103000000.0
2009-04-20 14:54:00,0.8906,0.8906,0.8905,0.89055,241800000.0
2009-04-20 14:55:00,0.89055,0.89095,0.89055,0.89095,371400000.0
2009-04-20 14:56:00,0.89095,0.8912,0.89085,0.8911,419200000.0
2009-04-20 14:57:00,0.8911,0.8911,0.8909,0.89095,377400000.0
2009-04-20 14:58:00,0.89095,0.891,0.89075,0.89075,132400000.0
2009-04-20 14:59:00,0.89095,0.89115,0.8909,0.8909,508000000.0
2009-04-20 15:00:00,0.8909,0.891,0.89085,0.89095,257000000.0
2009-04-20 15:01:00,0.8909,0.89105,0.8909,0.8909,92600000.0
2009-04-20 15:02:00,0.89085,0.89095,0.89085,0.89095,208600000.0
2009-04-20 15:03:00,0.89095,0.891,0.8908,0.89085,345400000.0
2009-04-20 15:04:00,0.89085,0.89105,0.8907,0.8909,422799999.0
2009-04-20 15:05:00,0.8909,0.89105,0.8905,0.89055,376100000.0
2009-04-20 15:06:00,0.8906,0.89075,0.89055,0.8907,183600000.0
2009-04-20 15:07:00,0.8907,0.8908,0.8907,0.8908,184500000.0
2009-04-20 15:08:00,0.8908,0.891,0.89075,0.89085,223200000.0
2009-04-20 15:09:00,0.89085,0.8909,0.89075,0.89075,235800000.0
2009-04-20 15:10:00,0.8907,0.8908,0.8907,0.8907,244500000.0
2009-04-20 15:11:00,0.8907,0.8909,0.8907,0.8907,243400000.0
2009-04-20 15:12:00,0.8907,0.8908,0.8906,0.89065,418000000.0
2009-04-20 15:13:00,0.8906,0.89065,0.89055,0.8906,175000000.0
2009-04-20 15:14:00,0.8906,0.8908,0.8906,0.8907,367400000.0
2009-04-20 15:15:00,0.89075,0.89095,0.89065,0.89085,673800000.0
2009-04-20 15:16:00,0.8909,0.891,0.8908,0.89085,375800000.0
2009-04-20 15:17:00,0.8908,0.8908,0.89065,0.89065,331800000.0
2009-04-20 15:18:00,0.8906,0.89065,0.8902,0.8902,194200001.0
2009-04-20 15:19:00,0.8902,0.89045,0.89015,0.89035,402100000.0
2009-04-20 15:20:00,0.89035,0.8905,0.89015,0.8902,204200000.0
2009-04-20 15:21:00,0.89025,0.89025,0.89015,0.89015,182000000.0
2009-04-20 15:22:00,0.89015,0.89045,0.89015,0.8904,133700000.0
2009-04-20 15:23:00,0.8903,0.8904,0.8902,0.89035,161800000.0
2009-04-20 15:24:00,0.89035,0.89045,0.89035,0.89045,133800000.0
2009-04-20 15:25:00,0.89045,0.89045,0.89015,0.8902,174400000.0
2009-04-20 15:26:00,0.8902,0.8902,0.89005,0.89015,236200000.0
2009-04-20 15:27:00,0.89015,0.89015,0.89,0.89,173800000.0
2009-04-20 15:28:00,0.8901,0.8901,0.88935,0.8895,144200000.0
2009-04-20 15:29:00,0.8895,0.8895,0.88925,0.88935,329000000.0
2009-04-20 15:30:00,0.8894,0.8894,0.889,0.88915,352400000.0
2009-04-20 15:31:00,0.88915,0.88935,0.8891,0.8892,475599999.0
2009-04-20 15:32:00,0.8892,0.88925,0.8891,0.88915,403800000.0
2009-04-20 15:33:00,0.8891,0.8893,0.889,0.8892,356200002.0
2009-04-20 15:34:00,0.8892,0.88935,0.88895,0.88935,271500000.0
2009-04-20 15:35:00,0.8893,0.88965,0.8892,0.8896,382600000.0
2009-04-20 15:36:00,0.88955,0.8902,0.88955,0.88985,469000000.0
2009-04-20 15:37:00,0.88985,0.89,0.8897,0.8898,284400000.0
2009-04-20 15:38:00,0.8898,0.8898,0.88965,0.88975,460800000.0
2009-04-20 15:39:00,0.8897,0.88995,0.8897,0.88985,381400000.0
2009-04-20 15:40:00,0.88985,0.89,0.88945,0.88945,263800000.0
2009-04-20 15:41:00,0.88965,0.8897,0.88955,0.88955,288200000.0
2009-04-20 15:42:00,0.8895,0.8897,0.8892,0.8893,361799999.0
2009-04-20 15:43:00,0.8893,0.8893,0.8889,0.88905,526400000.0
2009-04-20 15:44:00,0.88905,0.8891,0.8889,0.8891,461200000.0
2009-04-20 15:45:00,0.88905,0.8892,0.8888,0.88885,537800000.0
2009-04-20 15:46:00,0.8889,0.8891,0.8881,0.8881,434500000.0
2009-04-20 15:47:00,0.88805,0.8885,0.88805,0.8883,300700000.0
2009-04-20 15:48:00,0.8883,0.8884,0.8881,0.8881,445000000.0
2009-04-20 15:49:00,0.8881,0.88865,0.8881,0.88865,469800000.0
2009-04-20 15:50:00,0.88865,0.88895,0.8885,0.88885,533200000.0
2009-04-20 15:51:00,0.88885,0.88895,0.8886,0.8886,534200000.0
2009-04-20 15:52:00,0.88875,0.88875,0.8882,0.8882,428400000.0
2009-04-20 15:53:00,0.8882,0.88855,0.88815,0.8882,483100000.0
2009-04-20 15:54:00,0.8882,0.88845,0.88815,0.88815,440400000.0
2009-04-20 15:55:00,0.88815,0.88815,0.8879,0.8881,427800000.0
2009-04-20 15:56:00,0.88815,0.8882,0.8881,0.88815,389000000.0
2009-04-20 15:57:00,0.88815,0.88815,0.8878,0.8878,311399999.0
2009-04-20 15:58:00,0.8878,0.8879,0.8878,0.88785,374600000.0
2009-04-20 15:59:00,0.88785,0.88795,0.8877,0.8878,248800000.0
2009-04-20 16:00:00,0.88775,0.888,0.88775,0.88785,408500000.0
2009-04-20 16:01:00,0.8878,0.88905,0.8877,0.88875,418000000.0
2009-04-20 16:02:00,0.88875,0.88905,0.8887,0.889,494600000.0
2009-04-20 16:03:00,0.88905,0.88935,0.8889,0.8892,514000000.0
2009-04-20 16:04:00,0.8892,0.8894,0.8891,0.8892,447400000.0
2009-04-20 16:05:00,0.88925,0.88935,0.889,0.8892,227600000.0
2009-04-20 16:06:00,0.88915,0.88915,0.8887,0.8887,151700000.0
2009-04-20 16:07:00,0.8887,0.88905,0.8886,0.8886,659399999.0
2009-04-20 16:08:00,0.8889,0.88925,0.8888,0.88915,404400000.0
2009-04-20 16:09:00,0.8893,0.8893,0.88895,0.8891,446400000.0
2009-04-20 16:10:00,0.88905,0.8894,0.8889,0.8891,567600000.0
2009-04-20 16:11:00,0.8891,0.8893,0.8886,0.8887,624200000.0
2009-04-20 16:12:00,0.8887,0.8889,0.8883,0.88845,592400000.0
2009-04-20 16:13:00,0.88845,0.8887,0.8883,0.8883,518200000.0
2009-04-20 16:14:00,0.8883,0.8892,0.8883,0.8892,489200000.0
2009-04-20 16:15:00,0.8892,0.88935,0.889,0.88915,430200000.0
2009-04-20 16:16:00,0.8892,0.88935,0.8887,0.88925,598600000.0
2009-04-20 16:17:00,0.88925,0.88935,0.88905,0.8891,483200000.0
2009-04-20 16:18:00,0.88915,0.8892,0.889,0.889,463200000.0
2009-04-20 16:19:00,0.889,0.88905,0.8888,0.88895,385200000.0
2009-04-20 16:20:00,0.88895,0.88905,0.8888,0.889,317800000.0
2009-04-20 16:21:00,0.889,0.8892,0.889,0.88915,332000000.0
2009-04-20 16:22:00,0.8892,0.88955,0.8892,0.8894,389700000.0
2009-04-20 16:23:00,0.8893,0.88975,0.8893,0.88955,367800000.0
2009-04-20 16:24:00,0.88955,0.88965,0.8892,0.8892,359400000.0
2009-04-20 16:25:00,0.8892,0.8894,0.8892,0.88935,531200002.0
2009-04-20 16:26:00,0.8893,0.88955,0.88925,0.8895,489600000.0
2009-04-20 16:27:00,0.8895,0.8895,0.8893,0.8893,185000000.0
2009-04-20 16:28:00,0.88935,0.8894,0.88915,0.8892,191400000.0
2009-04-20 16:29:00,0.8891,0.8892,0.889,0.88915,337000001.0
2009-04-20 16:30:00,0.88915,0.8893,0.8891,0.88925,387200000.0
2009-04-20 16:31:00,0.88925,0.8893,0.8891,0.8891,373800000.0
2009-04-20 16:32:00,0.88915,0.88935,0.88905,0.8891,443900000.0
2009-04-20 16:33:00,0.8891,0.8892,0.8888,0.8888,408600000.0
2009-04-20 16:34:00,0.88885,0.8891,0.8886,0.8889,381400000.0
2009-04-20 16:35:00,0.8889,0.889,0.88875,0.88895,279200000.0
2009-04-20 16:36:00,0.88895,0.889,0.88885,0.88885,247800000.0
2009-04-20 16:37:00,0.88885,0.8889,0.88835,0.8884,285000000.0
2009-04-20 16:38:00,0.88835,0.8889,0.88805,0.8888,345000000.0
2009-04-20 16:39:00,0.88865,0.88865,0.8881,0.8881,371999999.0
2009-04-20 16:40:00,0.88815,0.8883,0.8881,0.88825,270400000.0
2009-04-20 16:41:00,0.8883,0.8885,0.88825,0.8884,359400000.0
2009-04-20 16:42:00,0.8884,0.8885,0.8881,0.8884,371400000.0
2009-04-20 16:43:00,0.88845,0.88865,0.8884,0.8885,137600000.0
2009-04-20 16:44:00,0.8885,0.8885,0.8883,0.8885,242000000.0
2009-04-20 16:45:00,0.8884,0.88855,0.8882,0.8884,376200000.0
2009-04-20 16:46:00,0.8884,0.88845,0.888,0.888,184000000.0
2009-04-20 16:47:00,0.888,0.8881,0.88795,0.88805,371000000.0
2009-04-20 16:48:00,0.88805,0.88835,0.88805,0.8882,492800000.0
2009-04-20 16:49:00,0.8882,0.8884,0.8882,0.8882,389200000.0
2009-04-20 16:50:00,0.8882,0.8885,0.8882,0.88835,227600000.0
2009-04-20 16:51:00,0.88835,0.8884,0.88825,0.88835,292600000.0
2009-04-20 16:52:00,0.88835,0.88875,0.88835,0.8887,375200000.0
2009-04-20 16:53:00,0.8887,0.88895,0.8887,0.8888,407600000.0
2009-04-20 16:54:00,0.88885,0.8892,0.88885,0.88905,399400000.0
2009-04-20 16:55:00,0.88905,0.8892,0.889,0.889,329000000.0
2009-04-20 16:56:00,0.88895,0.88895,0.8887,0.88875,455800000.0
2009-04-20 16:57:00,0.88875,0.88895,0.88865,0.88885,385600000.0
2009-04-20 16:58:00,0.88885,0.88895,0.8887,0.88885,203800000.0
2009-04-20 16:59:00,0.88885,0.8889,0.8887,0.8887,257000000.0
2009-04-20 17:00:00,0.8887,0.8887,0.88845,0.8885,445200000.0
2009-04-20 17:01:00,0.8885,0.88875,0.8884,0.8887,401200000.0
2009-04-20 17:02:00,0.88865,0.88885,0.8886,0.88885,291000000.0
2009-04-20 17:03:00,0.88885,0.88905,0.8887,0.88905,422599999.0
2009-04-20 17:04:00,0.88905,0.8894,0.88905,0.88925,367800000.0
2009-04-20 17:05:00,0.88925,0.88955,0.88925,0.8895,355600000.0
2009-04-20 17:06:00,0.8895,0.88985,0.8895,0.8897,322300000.0
2009-04-20 17:07:00,0.8897,0.8898,0.8896,0.8898,367000000.0
2009-04-20 17:08:00,0.8898,0.8901,0.8898,0.88995,442000000.0
2009-04-20 17:09:00,0.88995,0.89015,0.8895,0.8895,464000000.0
2009-04-20 17:10:00,0.8895,0.8896,0.8892,0.8893,348200000.0
2009-04-20 17:11:00,0.8893,0.8893,0.88905,0.8891,254000000.0
2009-04-20 17:12:00,0.8891,0.8891,0.889,0.8891,371800000.0
2009-04-20 17:13:00,0.88905,0.8892,0.88905,0.8891,465600000.0
2009-04-20 17:14:00,0.8891,0.88915,0.8887,0.88875,381000000.0
2009-04-20 17:15:00,0.8887,0.889,0.8887,0.889,344600000.0
2009-04-20 17:16:00,0.889,0.88915,0.8889,0.88915,390000000.0
2009-04-20 17:17:00,0.88925,0.88935,0.88905,0.8892,346200000.0
2009-04-20 17:18:00,0.88925,0.8893,0.88915,0.88925,137400000.0
2009-04-20 17:19:00,0.88925,0.8894,0.88915,0.8892,384099999.0
2009-04-20 17:20:00,0.88915,0.88925,0.8891,0.8891,159600000.0
2009-04-20 17:21:00,0.8891,0.88925,0.8891,0.88915,124000000.0
2009-04-20 17:22:00,0.88915,0.8892,0.88915,0.88915,263600000.0
2009-04-20 17:23:00,0.88915,0.8892,0.8891,0.88915,78600000.0
2009-04-20 17:24:00,0.8892,0.8892,0.88915,0.88915,101000000.0
2009-04-20 17:25:00,0.8892,0.8892,0.88895,0.8891,107000000.0
2009-04-20 17:26:00,0.8891,0.8891,0.8891,0.8891,208400000.0
2009-04-20 17:27:00,0.8891,0.88935,0.889,0.88905,418200000.0
2009-04-20 17:28:00,0.88915,0.88915,0.88895,0.889,301400000.0
2009-04-20 17:29:00,0.889,0.889,0.88885,0.8889,306000000.0
2009-04-20 17:30:00,0.8889,0.88895,0.88845,0.8885,159900000.0
2009-04-20 17:31:00,0.88845,0.88845,0.888,0.888,472500000.0
2009-04-20 17:32:00,0.888,0.88825,0.888,0.88815,533800000.0
2009-04-20 17:33:00,0.88815,0.88865,0.8881,0.8885,569800000.0
2009-04-20 17:34:00,0.88845,0.88855,0.8884,0.88845,360700000.0
2009-04-20 17:35:00,0.88845,0.88885,0.8884,0.88875,458400000.0
2009-04-20 17:36:00,0.88875,0.88885,0.8886,0.8888,371200000.0
2009-04-20 17:37:00,0.8888,0.88905,0.8887,0.88885,389200000.0
2009-04-20 17:38:00,0.88865,0.88865,0.8885,0.88855,339200000.0
2009-04-20 17:39:00,0.88855,0.8886,0.8885,0.8886,307200000.0
2009-04-20 17:40:00,0.8886,0.88865,0.8885,0.8885,476000000.0
2009-04-20 17:41:00,0.8885,0.8886,0.8885,0.8885,232800000.0
2009-04-20 17:42:00,0.8885,0.8886,0.8883,0.88845,373200000.0
2009-04-20 17:43:00,0.8884,0.88855,0.8883,0.88855,210400000.0
2009-04-20 17:44:00,0.88855,0.8887,0.88845,0.88865,272000000.0
2009-04-20 17:45:00,0.88865,0.88865,0.8881,0.8883,464700000.0
2009-04-20 17:46:00,0.88825,0.8883,0.888,0.8881,489600000.0
2009-04-20 17:47:00,0.88805,0.8882,0.888,0.888,237600000.0
2009-04-20 17:48:00,0.888,0.88825,0.888,0.8882,303600000.0
2009-04-20 17:49:00,0.8882,0.88855,0.8882,0.88845,229400000.0
2009-04-20 17:50:00,0.88845,0.8885,0.88835,0.88835,397400000.0
2009-04-20 17:51:00,0.88835,0.8884,0.8882,0.88835,214800000.0
2009-04-20 17:52:00,0.88835,0.8884,0.8882,0.8882,290600000.0
2009-04-20 17:53:00,0.8882,0.8883,0.8882,0.8882,229800000.0
2009-04-20 17:54:00,0.8882,0.8882,0.88805,0.8881,258999999.0
2009-04-20 17:55:00,0.88805,0.8881,0.8878,0.8878,338400000.0
2009-04-20 17:56:00,0.8878,0.88795,0.8877,0.88795,300200000.0
2009-04-20 17:57:00,0.88795,0.88795,0.88775,0.88785,218000000.0
2009-04-20 17:58:00,0.88785,0.8879,0.88775,0.8879,152600000.0
2009-04-20 17:59:00,0.8879,0.88795,0.88785,0.88785,174000000.0
2009-04-20 18:00:00,0.88785,0.888,0.88785,0.88795,190000000.0
2009-04-20 18:01:00,0.8879,0.8881,0.8879,0.8881,109000000.0
2009-04-20 18:02:00,0.8881,0.88825,0.88805,0.8881,188700000.0
2009-04-20 18:03:00,0.88815,0.88835,0.88815,0.88825,243000000.0
2009-04-20 18:04:00,0.88825,0.88845,0.8882,0.88835,250000000.0
2009-04-20 18:05:00,0.8884,0.8885,0.88825,0.8884,176800000.0
2009-04-20 18:06:00,0.8884,0.8887,0.88835,0.88855,291000000.0
2009-04-20 18:07:00,0.88855,0.88865,0.88845,0.8885,203600000.0
2009-04-20 18:08:00,0.8886,0.8886,0.8884,0.8884,102700000.0
2009-04-20 18:09:00,0.8884,0.8885,0.88815,0.88825,234400000.0
2009-04-20 18:10:00,0.8883,0.8884,0.88815,0.8884,344400000.0
2009-04-20 18:11:00,0.8884,0.88845,0.88825,0.88825,142800000.0
2009-04-20 18:12:00,0.8882,0.88855,0.88815,0.8884,333800000.0
2009-04-20 18:13:00,0.8884,0.8885,0.8884,0.8884,235600000.0
2009-04-20 18:14:00,0.8884,0.8884,0.88805,0.8881,249400000.0
2009-04-20 18:15:00,0.8881,0.88815,0.8878,0.88785,273200000.0
2009-04-20 18:16:00,0.88785,0.8884,0.8878,0.88815,374000000.0
2009-04-20 18:17:00,0.8882,0.88835,0.8878,0.88795,329600000.0
2009-04-20 18:18:00,0.8879,0.88815,0.8878,0.8881,332400000.0
2009-04-20 18:19:00,0.8882,0.88845,0.8882,0.88835,183200000.0
2009-04-20 18:20:00,0.88835,0.88855,0.88825,0.88835,209400000.0
2009-04-20 18:21:00,0.8883,0.88855,0.8883,0.8883,199000000.0
2009-04-20 18:22:00,0.8883,0.8885,0.88815,0.8883,375100000.0
2009-04-20 18:23:00,0.8883,0.8884,0.8882,0.88825,313600000.0
2009-04-20 18:24:00,0.88825,0.8885,0.8882,0.88825,152800000.0
2009-04-20 18:25:00,0.8884,0.88855,0.8883,0.8884,205600000.0
2009-04-20 18:26:00,0.8885,0.8887,0.88845,0.88865,187000000.0
2009-04-20 18:27:00,0.8887,0.8887,0.8885,0.88855,174400000.0
2009-04-20 18:28:00,0.88855,0.88865,0.8883,0.8883,175400000.0
2009-04-20 18:29:00,0.8883,0.88855,0.8883,0.88845,139800000.0
2009-04-20 18:30:00,0.88845,0.88855,0.88845,0.8885,101600000.0
2009-04-20 18:31:00,0.8885,0.88855,0.88805,0.8881,194900000.0
2009-04-20 18:32:00,0.8881,0.8883,0.8881,0.8883,209400000.0
2009-04-20 18:33:00,0.8883,0.8885,0.8883,0.88845,229400000.0
2009-04-20 18:34:00,0.88845,0.88845,0.8878,0.88795,457600000.0
2009-04-20 18:35:00,0.888,0.8884,0.8879,0.88825,409200000.0
2009-04-20 18:36:00,0.8882,0.8884,0.8882,0.8884,148000000.0
2009-04-20 18:37:00,0.8884,0.8884,0.8883,0.8884,82800000.0
2009-04-20 18:38:00,0.8884,0.88845,0.88835,0.88835,128800000.0
2009-04-20 18:39:00,0.8884,0.88845,0.8884,0.8884,87800000.0
2009-04-20 18:40:00,0.8884,0.8885,0.8884,0.8885,75800000.0
2009-04-20 18:41:00,0.8885,0.8887,0.8885,0.8887,147200000.0
2009-04-20 18:42:00,0.8887,0.88885,0.8887,0.88885,151800000.0
2009-04-20 18:43:00,0.88885,0.88915,0.88885,0.8891,234600000.0
2009-04-20 18:44:00,0.88895,0.88895,0.8886,0.8886,179800000.0
2009-04-20 18:45:00,0.88855,0.88855,0.88805,0.8882,290200000.0
2009-04-20 18:46:00,0.8882,0.88825,0.88815,0.88815,98600000.0
2009-04-20 18:47:00,0.88815,0.88825,0.8878,0.8878,149600000.0
2009-04-20 18:48:00,0.8878,0.8879,0.8878,0.88785,89200000.0
2009-04-20 18:49:00,0.88785,0.8881,0.88785,0.88805,167400000.0
2009-04-20 18:50:00,0.8881,0.8883,0.88805,0.8882,183000000.0
2009-04-20 18:51:00,0.8882,0.88835,0.8882,0.88835,68800000.0
2009-04-20 18:52:00,0.88835,0.8885,0.88835,0.88845,59000000.0
2009-04-20 18:53:00,0.88845,0.8886,0.8884,0.8886,133600000.0
2009-04-20 18:54:00,0.8886,0.8886,0.8884,0.88845,112200000.0
2009-04-20 18:55:00,0.8885,0.8885,0.88835,0.8884,70200000.0
2009-04-20 18:56:00,0.88845,0.88845,0.8883,0.8883,49200000.0
2009-04-20 18:57:00,0.8883,0.88835,0.8883,0.8883,84000000.0
2009-04-20 18:58:00,0.8885,0.8887,0.8884,0.8887,76400000.0
2009-04-20 18:59:00,0.8887,0.8887,0.88865,0.88865,85000000.0
2009-04-20 19:00:00,0.8887,0.8887,0.8883,0.8883,120800000.0
2009-04-20 19:01:00,0.88825,0.8885,0.88825,0.88845,120600000.0
2009-04-20 19:02:00,0.8884,0.88865,0.88825,0.8883,235000000.0
2009-04-20 19:03:00,0.8882,0.88835,0.8882,0.8882,110200000.0
2009-04-20 19:04:00,0.8882,0.8884,0.88815,0.88825,116600000.0
2009-04-20 19:05:00,0.88825,0.88835,0.88825,0.88835,38800000.0
2009-04-20 19:06:00,0.8883,0.8885,0.8883,0.88845,86600000.0
2009-04-20 19:07:00,0.88845,0.88865,0.8884,0.88855,88200000.0
2009-04-20 19:08:00,0.8885,0.8887,0.88845,0.88845,81600000.0
2009-04-20 19:09:00,0.8885,0.8885,0.8884,0.88845,65400000.0
2009-04-20 19:10:00,0.88845,0.8885,0.8884,0.88845,113000000.0
2009-04-20 19:11:00,0.8885,0.8887,0.88845,0.8886,80400000.0
2009-04-20 19:12:00,0.8886,0.8887,0.8885,0.8885,125400000.0
2009-04-20 19:13:00,0.88855,0.88855,0.8883,0.88835,199400000.0
2009-04-20 19:14:00,0.8884,0.8884,0.88825,0.8883,133800000.0
2009-04-20 19:15:00,0.8883,0.8883,0.888,0.88815,191000000.0
2009-04-20 19:16:00,0.8881,0.88825,0.8881,0.8882,230200000.0
2009-04-20 19:17:00,0.8882,0.8882,0.88805,0.8881,169200000.0
2009-04-20 19:18:00,0.88815,0.88815,0.8881,0.8881,91000000.0
2009-04-20 19:19:00,0.88815,0.8885,0.888,0.88835,243400000.0
2009-04-20 19:20:00,0.88845,0.8886,0.8883,0.8885,357000000.0
2009-04-20 19:21:00,0.8884,0.8885,0.88825,0.88845,188800000.0
2009-04-20 19:22:00,0.88835,0.8884,0.8882,0.88835,114800000.0
2009-04-20 19:23:00,0.88835,0.88855,0.8883,0.8883,166800000.0
2009-04-20 19:24:00,0.8883,0.8883,0.888,0.888,177600000.0
2009-04-20 19:25:00,0.888,0.8882,0.888,0.8882,129200000.0
2009-04-20 19:26:00,0.88825,0.88835,0.88805,0.8881,173400000.0
2009-04-20 19:27:00,0.8881,0.8882,0.888,0.888,144000000.0
2009-04-20 19:28:00,0.888,0.88815,0.888,0.88815,487200000.0
2009-04-20 19:29:00,0.8882,0.8885,0.8881,0.88835,176800000.0
2009-04-20 19:30:00,0.88835,0.88835,0.88815,0.88825,203200000.0
2009-04-20 19:31:00,0.88825,0.88835,0.8882,0.8883,139800000.0
2009-04-20 19:32:00,0.88825,0.8884,0.8881,0.88815,135200000.0
2009-04-20 19:33:00,0.8882,0.88845,0.88815,0.88815,168800000.0
2009-04-20 19:34:00,0.8882,0.8884,0.8882,0.8884,195600000.0
2009-04-20 19:35:00,0.8883,0.8884,0.88805,0.88835,218200000.0
2009-04-20 19:36:00,0.88835,0.88835,0.88815,0.8883,288400000.0
2009-04-20 19:37:00,0.8883,0.8883,0.88815,0.88825,180000000.0
2009-04-20 19:38:00,0.8883,0.8884,0.8883,0.88835,43600000.0
2009-04-20 19:39:00,0.88835,0.88845,0.88835,0.88835,38600000.0
2009-04-20 19:40:00,0.88845,0.8886,0.88825,0.88845,237600000.0
2009-04-20 19:41:00,0.8884,0.88845,0.88815,0.8883,213000000.0
2009-04-20 19:42:00,0.8883,0.88845,0.88825,0.88845,57400000.0
2009-04-20 19:43:00,0.8885,0.88855,0.8885,0.88855,29000000.0
2009-04-20 19:44:00,0.88855,0.88855,0.8884,0.8884,59800000.0
2009-04-20 19:45:00,0.8884,0.88845,0.8882,0.8882,129200000.0
2009-04-20 19:46:00,0.8882,0.88825,0.888,0.888,311600000.0
2009-04-20 19:47:00,0.88805,0.88815,0.888,0.8881,82600000.0
2009-04-20 19:48:00,0.8881,0.8886,0.8881,0.88855,156400000.0
2009-04-20 19:49:00,0.88855,0.88865,0.88825,0.8886,363800000.0
2009-04-20 19:50:00,0.8886,0.8886,0.8884,0.8884,134600000.0
2009-04-20 19:51:00,0.8884,0.88865,0.8883,0.88855,292400000.0
2009-04-20 19:52:00,0.88865,0.8887,0.88865,0.88865,17600000.0
2009-04-20 19:53:00,0.8886,0.8887,0.88855,0.88865,261600000.0
2009-04-20 19:54:00,0.8887,0.88885,0.8887,0.8888,183800000.0
2009-04-20 19:55:00,0.88885,0.88885,0.8886,0.88865,95800000.0
2009-04-20 19:56:00,0.8886,0.8887,0.8885,0.88855,252600000.0
2009-04-20 19:57:00,0.88855,0.8886,0.88855,0.8886,79800000.0
2009-04-20 19:58:00,0.88865,0.8888,0.8886,0.88875,106000000.0
2009-04-20 19:59:00,0.8888,0.88905,0.88875,0.88895,132400000.0
2009-04-20 20:00:00,0.88895,0.88895,0.8887,0.8888,221200000.0
2009-04-20 20:01:00,0.8888,0.88885,0.8887,0.88875,219600000.0
2009-04-20 20:02:00,0.88875,0.8888,0.8886,0.88865,213000000.0
2009-04-20 20:03:00,0.8887,0.8887,0.88855,0.8887,120400000.0
2009-04-20 20:04:00,0.88865,0.8894,0.88865,0.8894,275800000.0
2009-04-20 20:05:00,0.88935,0.8895,0.88915,0.88945,223200000.0
2009-04-20 20:06:00,0.88945,0.88945,0.8893,0.88935,125800000.0
2009-04-20 20:07:00,0.88935,0.8894,0.8892,0.88925,191800000.0
2009-04-20 20:08:00,0.88925,0.88925,0.8891,0.88925,217599999.0
2009-04-20 20:09:00,0.88925,0.8893,0.88885,0.88895,266600000.0
2009-04-20 20:10:00,0.88895,0.889,0.8888,0.8888,253800000.0
2009-04-20 20:11:00,0.8888,0.8888,0.8888,0.8888,16800000.0
2009-04-20 20:12:00,0.8888,0.8888,0.88865,0.8887,152400000.0
2009-04-20 20:13:00,0.8887,0.88885,0.88865,0.88865,204400000.0
2009-04-20 20:14:00,0.88865,0.88865,0.88865,0.88865,67200000.0
2009-04-20 20:15:00,0.88865,0.8887,0.88865,0.8887,102800000.0
2009-04-20 20:16:00,0.8887,0.8887,0.88865,0.88865,29800000.0
2009-04-20 20:17:00,0.88865,0.88865,0.88845,0.8885,139200000.0
2009-04-20 20:18:00,0.88845,0.88855,0.88845,0.8885,149400000.0
2009-04-20 20:19:00,0.8885,0.88855,0.88835,0.88835,299400000.0
2009-04-20 20:20:00,0.88835,0.88845,0.88835,0.88845,174600000.0
2009-04-20 20:21:00,0.88835,0.8886,0.88835,0.88855,122000000.0
2009-04-20 20:22:00,0.88855,0.8886,0.8885,0.88855,106800000.0
2009-04-20 20:23:00,0.8885,0.88855,0.8884,0.8885,141200000.0
2009-04-20 20:24:00,0.88855,0.88865,0.88855,0.88865,119600000.0
2009-04-20 20:25:00,0.88865,0.88865,0.8885,0.8885,226400000.0
2009-04-20 20:26:00,0.8885,0.8886,0.8885,0.88855,82600000.0
2009-04-20 20:27:00,0.88855,0.8887,0.88855,0.88865,57800000.0
2009-04-20 20:28:00,0.8886,0.8886,0.8885,0.8885,97400000.0
2009-04-20 20:29:00,0.8885,0.8887,0.8885,0.8887,145800000.0
2009-04-20 20:30:00,0.8887,0.8889,0.8883,0.8884,356000000.0
2009-04-20 20:31:00,0.8885,0.88865,0.88845,0.8886,95400000.0
2009-04-20 20:32:00,0.8886,0.88865,0.8884,0.88845,191200000.0
2009-04-20 20:33:00,0.8884,0.88845,0.88835,0.8884,65600000.0
2009-04-20 20:34:00,0.8884,0.88845,0.88835,0.8884,85800000.0
2009-04-20 20:35:00,0.88845,0.8885,0.88835,0.8884,114000000.0
2009-04-20 20:36:00,0.8884,0.8886,0.8883,0.88855,166200000.0
2009-04-20 20:37:00,0.8886,0.8886,0.88825,0.8884,235000001.0
2009-04-20 20:38:00,0.8884,0.88865,0.8882,0.88865,143800000.0
2009-04-20 20:39:00,0.88865,0.88875,0.8886,0.8887,156600000.0
2009-04-20 20:40:00,0.8887,0.88895,0.88865,0.88885,247400000.0
2009-04-20 20:41:00,0.88885,0.889,0.88865,0.8888,195400000.0
2009-04-20 20:42:00,0.8888,0.88905,0.88875,0.889,210000000.0
2009-04-20 20:43:00,0.88895,0.88905,0.88885,0.88895,230800000.0
2009-04-20 20:44:00,0.88895,0.88915,0.88895,0.88905,190000000.0
2009-04-20 20:45:00,0.88905,0.88905,0.8889,0.8889,114200000.0
2009-04-20 20:46:00,0.88885,0.889,0.88885,0.88885,143400000.0
2009-04-20 20:47:00,0.8888,0.889,0.8887,0.889,108600000.0
2009-04-20 20:48:00,0.8889,0.889,0.8889,0.8889,82600000.0
2009-04-20 20:49:00,0.8889,0.889,0.8889,0.88895,112400000.0
2009-04-20 20:50:00,0.8889,0.88905,0.88885,0.88895,171000000.0
2009-04-20 20:51:00,0.88895,0.889,0.88885,0.8889,158800000.0
2009-04-20 20:52:00,0.8889,0.889,0.8889,0.8889,52800000.0
2009-04-20 20:53:00,0.88895,0.88895,0.88885,0.88885,52400000.0
2009-04-20 20:54:00,0.88885,0.88885,0.88875,0.8888,169600000.0
2009-04-20 20:55:00,0.8888,0.889,0.8888,0.88895,187000000.0
2009-04-20 20:56:00,0.88895,0.889,0.8889,0.8889,115200000.0
2009-04-20 20:57:00,0.8889,0.889,0.88865,0.8887,188000000.0
2009-04-20 20:58:00,0.8887,0.88885,0.8887,0.88885,75800000.0
2009-04-20 20:59:00,0.88885,0.88885,0.8883,0.8883,222800000.0
2009-04-20 21:00:00,0.88835,0.889,0.8881,0.88875,297000000.0
2009-04-20 21:01:00,0.88875,0.88895,0.88875,0.88885,265000000.0
2009-04-20 21:02:00,0.88875,0.88885,0.88865,0.88875,165800000.0
2009-04-20 21:03:00,0.8887,0.88875,0.8886,0.88875,145400000.0
2009-04-20 21:04:00,0.88875,0.889,0.88865,0.88895,272200000.0
2009-04-20 21:05:00,0.8889,0.889,0.88885,0.88885,111800000.0
2009-04-20 21:06:00,0.88885,0.88885,0.88875,0.8888,46600000.0
2009-04-20 21:07:00,0.88875,0.88895,0.88875,0.88895,90200000.0
2009-04-20 21:08:00,0.8889,0.8889,0.8887,0.88875,122000000.0
2009-04-20 21:09:00,0.88875,0.8889,0.88875,0.88875,51600000.0
2009-04-20 21:10:00,0.8888,0.8889,0.8887,0.8889,81400000.0
2009-04-20 21:11:00,0.88895,0.88895,0.8889,0.8889,35000000.0
2009-04-20 21:12:00,0.8889,0.88895,0.88875,0.88875,130200000.0
2009-04-20 21:13:00,0.88875,0.88925,0.88875,0.88915,317000000.0
2009-04-20 21:14:00,0.8891,0.8892,0.8891,0.8892,118600000.0
2009-04-20 21:15:00,0.88915,0.88915,0.88905,0.88905,67800000.0
2009-04-20 21:16:00,0.8891,0.88935,0.8891,0.8892,152600000.0
2009-04-20 21:17:00,0.8892,0.8893,0.8889,0.8891,285000000.0
2009-04-20 21:18:00,0.8891,0.8892,0.889,0.8891,124600000.0
2009-04-20 21:19:00,0.8891,0.8894,0.8891,0.8894,201600000.0
2009-04-20 21:20:00,0.8894,0.88955,0.88935,0.88945,309000000.0
2009-04-20 21:21:00,0.8894,0.8894,0.8889,0.88895,215500000.0
2009-04-20 21:22:00,0.88905,0.8893,0.88885,0.88885,315200000.0
2009-04-20 21:23:00,0.88885,0.8891,0.8888,0.8889,208000000.0
2009-04-20 21:24:00,0.8889,0.8889,0.88865,0.8887,74400000.0
2009-04-20 21:25:00,0.8887,0.88885,0.8886,0.88885,153400000.0
2009-04-20 21:26:00,0.8888,0.88885,0.8887,0.8888,90600000.0
2009-04-20 21:27:00,0.88875,0.88885,0.88875,0.88885,149600000.0
2009-04-20 21:28:00,0.88885,0.8889,0.8888,0.8888,215400000.0
2009-04-20 21:29:00,0.8888,0.8888,0.88875,0.88875,61400000.0
2009-04-20 21:30:00,0.88875,0.88875,0.8884,0.8884,80200000.0
2009-04-20 21:31:00,0.8884,0.8886,0.8884,0.8886,54200000.0
2009-04-20 21:32:00,0.8886,0.8886,0.88845,0.8885,99000000.0
2009-04-20 21:33:00,0.8885,0.8886,0.8885,0.8885,48600000.0
2009-04-20 21:34:00,0.8885,0.8886,0.8883,0.88845,124200000.0
2009-04-20 21:35:00,0.88845,0.88845,0.88845,0.88845,33200000.0
2009-04-20 21:36:00,0.88845,0.8886,0.88845,0.88855,82200000.0
2009-04-20 21:37:00,0.88855,0.8886,0.8885,0.8885,76200000.0
2009-04-20 21:38:00,0.88855,0.8886,0.88855,0.8886,46400000.0
2009-04-20 21:39:00,0.8886,0.88865,0.88855,0.88865,46600000.0
2009-04-20 21:40:00,0.8886,0.88875,0.8885,0.8885,95800000.0
2009-04-20 21:41:00,0.8885,0.88855,0.8884,0.88845,110000000.0
2009-04-20 21:42:00,0.88845,0.8885,0.8884,0.8885,108800000.0
2009-04-20 21:43:00,0.88845,0.88855,0.88845,0.8885,21800000.0
2009-04-20 21:44:00,0.8885,0.88865,0.8885,0.8886,60200000.0
2009-04-20 21:45:00,0.8886,0.8886,0.8885,0.8885,73400000.0
2009-04-20 21:46:00,0.8886,0.88865,0.8885,0.88865,115600000.0
2009-04-20 21:47:00,0.8886,0.88865,0.8886,0.88865,48200000.0
2009-04-20 21:48:00,0.88865,0.88865,0.8885,0.88855,76000000.0
2009-04-20 21:49:00,0.88855,0.8886,0.88855,0.88855,88800000.0
2009-04-20 21:50:00,0.88855,0.88885,0.8884,0.88875,208400000.0
2009-04-20 21:51:00,0.88875,0.8889,0.8885,0.8885,250200000.0
2009-04-20 21:52:00,0.8885,0.8886,0.8885,0.8885,86000000.0
2009-04-20 21:53:00,0.8885,0.88895,0.88845,0.8889,224800000.0
2009-04-20 21:54:00,0.8889,0.8891,0.88885,0.88905,97000000.0
2009-04-20 21:55:00,0.8891,0.8893,0.88885,0.88885,138000000.0
2009-04-20 21:56:00,0.88885,0.8889,0.8888,0.8888,130600000.0
2009-04-20 21:57:00,0.8888,0.8889,0.8888,0.8889,99600000.0
2009-04-20 21:58:00,0.8889,0.889,0.88885,0.88895,62800000.0
2009-04-20 21:59:00,0.889,0.8891,0.8889,0.88895,114200000.0
2009-04-20 22:00:00,0.88895,0.88895,0.8888,0.8888,85200000.0
2009-04-20 22:01:00,0.88875,0.88875,0.88855,0.88865,57400000.0
2009-04-20 22:02:00,0.88855,0.88895,0.88855,0.88895,82600000.0
2009-04-20 22:03:00,0.88895,0.88895,0.88875,0.8889,43400000.0
2009-04-20 22:04:00,0.88885,0.889,0.88875,0.88895,92800000.0
2009-04-20 22:05:00,0.88895,0.889,0.8888,0.8889,69400000.0
2009-04-20 22:06:00,0.8889,0.8891,0.8889,0.889,194400000.0
2009-04-20 22:07:00,0.88905,0.8891,0.88895,0.889,44000000.0
2009-04-20 22:08:00,0.889,0.889,0.8889,0.889,67800000.0
2009-04-20 22:09:00,0.889,0.8891,0.889,0.88905,64600000.0
2009-04-20 22:10:00,0.88915,0.88915,0.88905,0.88915,56400000.0
2009-04-20 22:11:00,0.8891,0.8891,0.88905,0.88905,63000000.0
2009-04-20 22:12:00,0.889,0.889,0.8889,0.8889,71400000.0
2009-04-20 22:13:00,0.8889,0.88905,0.8889,0.88905,38800000.0
2009-04-20 22:14:00,0.889,0.889,0.889,0.889,17600000.0
2009-04-20 22:15:00,0.889,0.889,0.889,0.889,48800000.0
2009-04-20 22:16:00,0.88905,0.8891,0.889,0.889,86400000.0
2009-04-20 22:17:00,0.88905,0.8891,0.88905,0.8891,20200000.0
2009-04-20 22:18:00,0.88905,0.8892,0.88905,0.8892,26600000.0
2009-04-20 22:19:00,0.88915,0.8892,0.88915,0.8892,13600000.0
2009-04-20 22:20:00,0.8892,0.8892,0.8892,0.8892,2600000.0
2009-04-20 22:21:00,0.88895,0.88904,0.88895,0.889,90800000.0
2009-04-20 22:22:00,0.8892,0.8892,0.8891,0.88915,37200000.0
2009-04-20 22:23:00,0.88915,0.88915,0.889,0.889,68400000.0
2009-04-20 22:24:00,0.889,0.88905,0.88895,0.88895,71200000.0
2009-04-20 22:25:00,0.88895,0.889,0.88895,0.88895,30800000.0
2009-04-20 22:26:00,0.88895,0.8891,0.8889,0.88905,99200000.0
2009-04-20 22:27:00,0.88905,0.88905,0.88895,0.889,64200000.0
2009-04-20 22:28:00,0.889,0.889,0.8889,0.8889,16800000.0
2009-04-20 22:29:00,0.88895,0.889,0.88895,0.889,8600000.0
2009-04-20 22:30:00,0.889,0.889,0.8888,0.88895,113400000.0
2009-04-20 22:31:00,0.88895,0.88895,0.88885,0.8889,41200000.0
2009-04-20 22:32:00,0.88885,0.88885,0.88875,0.88875,75000000.0
2009-04-20 22:33:00,0.88875,0.88905,0.8887,0.88885,128200000.0
2009-04-20 22:34:00,0.889,0.8891,0.88865,0.8891,127700000.0
2009-04-20 22:35:00,0.8891,0.8891,0.8891,0.8891,16600000.0
2009-04-20 22:36:00,0.8891,0.8891,0.8891,0.8891,24600000.0
2009-04-20 22:37:00,0.8891,0.8891,0.8891,0.8891,31800000.0
2009-04-20 22:38:00,0.889,0.88905,0.889,0.88905,23200000.0
2009-04-20 22:39:00,0.88905,0.88905,0.889,0.889,38800000.0
2009-04-20 22:40:00,0.889,0.8891,0.889,0.88905,73600000.0
2009-04-20 22:41:00,0.88905,0.88905,0.889,0.889,22600000.0
2009-04-20 22:42:00,0.889,0.889,0.889,0.889,7800000.0
2009-04-20 22:43:00,0.889,0.889,0.889,0.889,38800000.0
2009-04-20 22:44:00,0.889,0.889,0.889,0.889,16800000.0
2009-04-20 22:45:00,0.889,0.889,0.88895,0.889,16000000.0
2009-04-20 22:46:00,0.889,0.889,0.88865,0.88875,66000000.0
2009-04-20 22:47:00,0.88875,0.88875,0.88865,0.8887,88200000.0
2009-04-20 22:48:00,0.88875,0.8889,0.88875,0.8889,23600000.0
2009-04-20 22:49:00,0.8889,0.8891,0.8889,0.8889,160200000.0
2009-04-20 22:50:00,0.88885,0.8889,0.88885,0.8889,36600000.0
2009-04-20 22:51:00,0.8889,0.8889,0.88885,0.8889,24600000.0
2009-04-20 22:52:00,0.8889,0.88905,0.8885,0.8887,222000000.0
2009-04-20 22:53:00,0.8887,0.8888,0.88855,0.88875,187800000.0
2009-04-20 22:54:00,0.8888,0.8888,0.88865,0.88875,63000000.0
2009-04-20 22:55:00,0.88865,0.88885,0.88865,0.88865,107000000.0
2009-04-20 22:56:00,0.88865,0.88875,0.88855,0.8886,276600000.0
2009-04-20 22:57:00,0.8887,0.8887,0.88855,0.8887,219200000.0
2009-04-20 22:58:00,0.88875,0.88885,0.88875,0.8888,43200000.0
2009-04-20 22:59:00,0.88875,0.88875,0.88855,0.8887,126200000.0
2009-04-20 23:00:00,0.8886,0.8887,0.8886,0.8887,8000000.0
2009-04-20 23:01:00,0.88825,0.88848,0.88825,0.88848,61800000.0
2009-04-20 23:02:00,0.8889,0.8889,0.8886,0.88875,51800000.0
2009-04-20 23:03:00,0.8888,0.8888,0.8888,0.8888,44000000.0
2009-04-20 23:04:00,0.8888,0.8888,0.88865,0.88865,16000000.0
2009-04-20 23:05:00,0.88865,0.8887,0.88865,0.8887,7600000.0
2009-04-20 23:06:00,0.8887,0.8888,0.88865,0.8888,20400000.0
2009-04-20 23:07:00,0.88875,0.8888,0.8887,0.8887,38600000.0
2009-04-20 23:08:00,0.88875,0.88875,0.88875,0.88875,41800000.0
2009-04-20 23:09:00,0.88875,0.88875,0.88875,0.88875,12400000.0
2009-04-20 23:10:00,0.8888,0.8888,0.8887,0.88875,27400000.0
2009-04-20 23:11:00,0.88875,0.8889,0.88865,0.88865,91600000.0
2009-04-20 23:12:00,0.8887,0.889,0.8887,0.88895,12600000.0
2009-04-20 23:13:00,0.88895,0.88895,0.88885,0.88885,4400000.0
2009-04-20 23:14:00,0.88885,0.8889,0.8888,0.8889,17200000.0
2009-04-20 23:15:00,0.88905,0.88945,0.88875,0.8893,92800000.0
2009-04-20 23:16:00,0.88925,0.88935,0.88885,0.8891,40800000.0
2009-04-20 23:17:00,0.88895,0.88905,0.88875,0.88905,7600000.0
2009-04-20 23:18:00,0.88915,0.88915,0.88915,0.88915,1000000.0
2009-04-20 23:19:00,0.8891,0.88915,0.8891,0.8891,6200000.0
2009-04-20 23:20:00,0.88895,0.8892,0.8888,0.88895,20700000.0
2009-04-20 23:21:00,0.8889,0.8891,0.8889,0.8891,8000000.0
2009-04-20 23:22:00,0.8891,0.88955,0.889,0.88955,37800000.0
2009-04-20 23:23:00,0.88955,0.88955,0.88895,0.88915,23200000.0
2009-04-20 23:24:00,0.8891,0.8892,0.889,0.8892,12000000.0
2009-04-20 23:25:00,0.88895,0.88905,0.88895,0.88895,12800000.0
2009-04-20 23:26:00,0.889,0.88905,0.889,0.88905,15000000.0
2009-04-20 23:27:00,0.88905,0.8892,0.88905,0.8892,3000000.0
2009-04-20 23:28:00,0.8892,0.8892,0.8891,0.8891,18500000.0
2009-04-20 23:29:00,0.8891,0.88915,0.8887,0.88895,35000000.0
2009-04-20 23:30:00,0.88885,0.88895,0.8888,0.88895,36000000.0
2009-04-20 23:31:00,0.88871,0.8888,0.8887,0.8888,29200000.0
2009-04-20 23:32:00,0.88885,0.88885,0.88865,0.8887,45600000.0
2009-04-20 23:33:00,0.88875,0.88875,0.8887,0.8887,5200000.0
2009-04-20 23:34:00,0.8888,0.8888,0.8888,0.8888,8400000.0
2009-04-20 23:35:00,0.88885,0.889,0.88885,0.88895,8400000.0
2009-04-20 23:36:00,0.88895,0.88895,0.8889,0.8889,4800000.0
2009-04-20 23:37:00,0.889,0.889,0.889,0.889,1200000.0
2009-04-20 23:38:00,0.889,0.889,0.889,0.889,1200000.0
2009-04-20 23:39:00,0.88905,0.88905,0.88905,0.88905,1200000.0
2009-04-20 23:40:00,0.88905,0.88915,0.88905,0.88915,11000000.0
2009-04-20 23:41:00,0.88915,0.8892,0.8891,0.88915,20400000.0
2009-04-20 23:42:00,0.88915,0.88925,0.8891,0.8891,25000000.0
2009-04-20 23:43:00,0.8893,0.8893,0.8891,0.8891,46800000.0
2009-04-20 23:44:00,0.88915,0.88915,0.88915,0.88915,1200000.0
2009-04-20 23:45:00,0.88905,0.88919,0.88896,0.8891,183900000.0
2009-04-20 23:46:00,0.8891,0.88915,0.88905,0.88915,10800000.0
2009-04-20 23:47:00,0.8891,0.8891,0.8887,0.8887,6000000.0
2009-04-20 23:48:00,0.8887,0.8889,0.8887,0.8888,18000000.0
2009-04-20 23:49:00,0.8888,0.8888,0.88875,0.88875,4800000.0
2009-04-20 23:50:00,0.88874,0.88874,0.88847,0.8886,101600000.0
2009-04-20 23:51:00,0.8888,0.8888,0.8887,0.8887,4400000.0
2009-04-20 23:52:00,0.8887,0.8887,0.88865,0.88865,7000000.0
2009-04-20 23:53:00,0.88865,0.88885,0.88865,0.88885,6800000.0
2009-04-20 23:54:00,0.8889,0.8889,0.8889,0.8889,1200000.0
2009-04-20 23:55:00,0.88895,0.88895,0.88895,0.88895,3600000.0
2009-04-20 23:56:00,0.8889,0.8889,0.8888,0.88885,18800000.0
2009-04-20 23:57:00,0.88885,0.88895,0.88885,0.8889,20200000.0
2009-04-20 23:58:00,0.88885,0.889,0.8888,0.889,35600000.0
2009-04-20 23:59:00,0.88905,0.88905,0.88875,0.8888,45400000.0
2009-04-21 00:00:00,0.8887,0.88875,0.8887,0.88875,44600000.0
2009-04-21 00:01:00,0.88875,0.88875,0.88865,0.88865,114400000.0
2009-04-21 00:02:00,0.8887,0.8887,0.88865,0.88865,59800000.0
2009-04-21 00:03:00,0.88875,0.88885,0.8887,0.8887,106600000.0
2009-04-21 00:04:00,0.88875,0.88875,0.8887,0.8887,7400000.0
2009-04-21 00:05:00,0.8887,0.88875,0.88865,0.8887,52800000.0
2009-04-21 00:06:00,0.88875,0.88875,0.88875,0.88875,19200000.0
2009-04-21 00:07:00,0.88875,0.88875,0.88875,0.88875,41600000.0
2009-04-21 00:08:00,0.88875,0.88875,0.88875,0.88875,9600000.0
2009-04-21 00:09:00,0.88875,0.88885,0.8887,0.88885,15400000.0
2009-04-21 00:10:00,0.88885,0.88885,0.88885,0.88885,3200000.0
2009-04-21 00:11:00,0.88831,0.88834,0.88824,0.88827,57400000.0
2009-04-21 00:12:00,0.88885,0.88885,0.8887,0.8887,13600000.0
2009-04-21 00:13:00,0.8887,0.8887,0.8887,0.8887,3000000.0
2009-04-21 00:14:00,0.8886,0.8886,0.8886,0.8886,2400000.0
2009-04-21 00:15:00,0.8886,0.8886,0.8886,0.8886,7200000.0
2009-04-21 00:16:00,0.8886,0.8886,0.8886,0.8886,19200000.0
2009-04-21 00:17:00,0.8886,0.8886,0.8886,0.8886,2400000.0
2009-04-21 00:18:00,0.8886,0.8886,0.8886,0.8886,1200000.0
2009-04-21 00:19:00,0.8886,0.8886,0.88855,0.88855,55200000.0
2009-04-21 00:20:00,0.88855,0.8886,0.88855,0.8886,28800000.0
2009-04-21 00:21:00,0.88855,0.8887,0.88855,0.8887,91400000.0
2009-04-21 00:22:00,0.8886,0.88865,0.8886,0.8886,13400000.0
2009-04-21 00:23:00,0.8886,0.8887,0.8886,0.8886,39800000.0
2009-04-21 00:24:00,0.8886,0.8886,0.8886,0.8886,22800000.0
2009-04-21 00:25:00,0.8886,0.8886,0.8886,0.8886,3600000.0
2009-04-21 00:26:00,0.8886,0.8886,0.8886,0.8886,2400000.0
2009-04-21 00:27:00,0.8886,0.8886,0.8886,0.8886,9600000.0
2009-04-21 00:28:00,0.8886,0.8886,0.8886,0.8886,7200000.0
2009-04-21 00:29:00,0.8886,0.88865,0.88855,0.8886,75000000.0
2009-04-21 00:30:00,0.8886,0.88865,0.88855,0.8886,29400000.0
2009-04-21 00:31:00,0.8886,0.8886,0.88855,0.8886,22800000.0
2009-04-21 00:32:00,0.8886,0.8886,0.88855,0.8886,17600000.0
2009-04-21 00:33:00,0.8886,0.88865,0.88855,0.8886,74800000.0
2009-04-21 00:34:00,0.8886,0.8888,0.88855,0.88875,156000000.0
2009-04-21 00:35:00,0.88885,0.88915,0.8888,0.8888,194600000.0
2009-04-21 00:36:00,0.88885,0.88925,0.88885,0.8892,170200000.0
2009-04-21 00:37:00,0.8892,0.8892,0.8886,0.8888,173000000.0
2009-04-21 00:38:00,0.8888,0.8888,0.8887,0.88875,112200000.0
2009-04-21 00:39:00,0.8888,0.88885,0.8887,0.8888,47600000.0
2009-04-21 00:40:00,0.88875,0.88875,0.88865,0.88865,19200000.0
2009-04-21 00:41:00,0.88865,0.88895,0.88865,0.88875,115400000.0
2009-04-21 00:42:00,0.88885,0.8889,0.88875,0.8889,22800000.0
2009-04-21 00:43:00,0.8889,0.8889,0.88875,0.88875,74400000.0
2009-04-21 00:44:00,0.8888,0.8888,0.88875,0.88875,56800000.0
2009-04-21 00:45:00,0.88875,0.889,0.88875,0.889,208800000.0
2009-04-21 00:46:00,0.889,0.889,0.8889,0.8889,92600000.0
2009-04-21 00:47:00,0.8889,0.8889,0.8889,0.8889,7200000.0
2009-04-21 00:48:00,0.8889,0.8889,0.8889,0.8889,78000000.0
2009-04-21 00:49:00,0.88895,0.8891,0.88865,0.8889,176600000.0
2009-04-21 00:50:00,0.8888,0.88885,0.88875,0.88875,32400000.0
2009-04-21 00:51:00,0.8888,0.8889,0.88875,0.8889,130600000.0
2009-04-21 00:52:00,0.889,0.88905,0.88875,0.8888,154800000.0
2009-04-21 00:53:00,0.8889,0.8889,0.8887,0.8888,109000000.0
2009-04-21 00:54:00,0.88885,0.88885,0.88885,0.88885,15600000.0
2009-04-21 00:55:00,0.8889,0.8889,0.8888,0.88885,93400000.0
2009-04-21 00:56:00,0.88885,0.88905,0.8888,0.88905,212400000.0
2009-04-21 00:57:00,0.88905,0.8891,0.8888,0.88885,68000000.0
2009-04-21 00:58:00,0.88895,0.88905,0.88875,0.88875,188400000.0
2009-04-21 00:59:00,0.88875,0.8888,0.88875,0.8888,40200000.0
2009-04-21 01:00:00,0.8888,0.88885,0.8887,0.88875,83400000.0
2009-04-21 01:01:00,0.88875,0.88885,0.88855,0.88855,366200000.0
2009-04-21 01:02:00,0.8886,0.8888,0.8886,0.88865,72000000.0
2009-04-21 01:03:00,0.8887,0.88875,0.88855,0.88855,139200000.0
2009-04-21 01:04:00,0.88865,0.88865,0.8886,0.88865,97800000.0
2009-04-21 01:05:00,0.8887,0.8887,0.8886,0.88865,12600000.0
2009-04-21 01:06:00,0.88865,0.8887,0.8886,0.88865,71400000.0
2009-04-21 01:07:00,0.8887,0.8888,0.88855,0.8886,96000000.0
2009-04-21 01:08:00,0.88855,0.88865,0.88855,0.88855,289000000.0
2009-04-21 01:09:00,0.88855,0.8887,0.88855,0.88855,154400000.0
2009-04-21 01:10:00,0.8886,0.8887,0.88855,0.88855,33400000.0
2009-04-21 01:11:00,0.8886,0.8887,0.88855,0.88865,56800000.0
2009-04-21 01:12:00,0.88865,0.88865,0.88855,0.8886,128200000.0
2009-04-21 01:13:00,0.8886,0.8887,0.8886,0.88865,39000000.0
2009-04-21 01:14:00,0.88865,0.88865,0.88865,0.88865,6400000.0
2009-04-21 01:15:00,0.88846,0.88858,0.88825,0.88849,224400000.0
2009-04-21 01:16:00,0.88865,0.8887,0.88855,0.88855,250200000.0
2009-04-21 01:17:00,0.88855,0.88865,0.88855,0.88855,64400000.0
2009-04-21 01:18:00,0.88865,0.88865,0.88865,0.88865,3200000.0
2009-04-21 01:19:00,0.8882,0.8885,0.88817,0.88842,330200000.0
2009-04-21 01:20:00,0.8886,0.88863,0.88822,0.88854,295000000.0
2009-04-21 01:21:00,0.8883,0.88856,0.8883,0.88856,50400000.0
2009-04-21 01:22:00,0.88848,0.88855,0.8884,0.88843,104800000.0
2009-04-21 01:23:00,0.88855,0.88855,0.88855,0.88855,18400000.0
2009-04-21 01:24:00,0.88855,0.88925,0.88855,0.889,173000000.0
2009-04-21 01:25:00,0.889,0.889,0.8888,0.88895,48200000.0
2009-04-21 01:26:00,0.8889,0.889,0.8888,0.8889,17600000.0
2009-04-21 01:27:00,0.8889,0.889,0.88875,0.8889,72800000.0
2009-04-21 01:28:00,0.88905,0.8892,0.889,0.88905,81600000.0
2009-04-21 01:29:00,0.889,0.889,0.88855,0.88855,103600000.0
2009-04-21 01:30:00,0.88855,0.88875,0.88855,0.8887,84200000.0
2009-04-21 01:31:00,0.88865,0.88875,0.88865,0.8887,17800000.0
2009-04-21 01:32:00,0.88865,0.88865,0.8886,0.88865,9000000.0
2009-04-21 01:33:00,0.8886,0.88865,0.88855,0.88865,21800000.0
2009-04-21 01:34:00,0.88865,0.88865,0.8886,0.88865,13600000.0
2009-04-21 01:35:00,0.88838,0.88862,0.88836,0.88862,282000000.0
2009-04-21 01:36:00,0.88865,0.88875,0.88865,0.88875,4200000.0
2009-04-21 01:37:00,0.8887,0.8887,0.8886,0.8886,21000000.0
2009-04-21 01:38:00,0.88866,0.88866,0.88848,0.8885,143800000.0
2009-04-21 01:39:00,0.88875,0.889,0.88875,0.889,49600000.0
2009-04-21 01:40:00,0.8889,0.889,0.8887,0.8887,44000000.0
2009-04-21 01:41:00,0.8887,0.8888,0.8886,0.8887,130000000.0
2009-04-21 01:42:00,0.88875,0.88885,0.8887,0.88885,116000000.0
2009-04-21 01:43:00,0.8888,0.8889,0.8888,0.8888,51400000.0
2009-04-21 01:44:00,0.8888,0.88885,0.8888,0.88885,56000000.0
2009-04-21 01:45:00,0.8888,0.8889,0.88875,0.88885,113400000.0
2009-04-21 01:46:00,0.88885,0.88885,0.8888,0.8888,102400000.0
2009-04-21 01:47:00,0.8888,0.88885,0.88875,0.88875,38600000.0
2009-04-21 01:48:00,0.88875,0.8889,0.8886,0.8889,103800000.0
2009-04-21 01:49:00,0.8889,0.8889,0.8886,0.88885,128800000.0
2009-04-21 01:50:00,0.88895,0.88945,0.88895,0.88905,150800000.0
2009-04-21 01:51:00,0.88905,0.8894,0.88895,0.8894,116200000.0
2009-04-21 01:52:00,0.8894,0.8894,0.88895,0.88915,110200000.0
2009-04-21 01:53:00,0.8892,0.88935,0.88895,0.8893,142000000.0
2009-04-21 01:54:00,0.88935,0.88955,0.88925,0.88925,180800000.0
2009-04-21 01:55:00,0.88925,0.89035,0.88925,0.8897,281100000.0
2009-04-21 01:56:00,0.8898,0.8902,0.88965,0.89005,352200000.0
2009-04-21 01:57:00,0.89005,0.8905,0.88995,0.8905,275800000.0
2009-04-21 01:58:00,0.8904,0.8915,0.8904,0.89145,457600000.0
2009-04-21 01:59:00,0.8913,0.8914,0.89055,0.89095,238400000.0
2009-04-21 02:00:00,0.89095,0.89095,0.88955,0.88955,250000000.0
2009-04-21 02:01:00,0.88965,0.88995,0.88965,0.88975,110300000.0
2009-04-21 02:02:00,0.88965,0.8898,0.8896,0.8898,71600000.0
2009-04-21 02:03:00,0.8899,0.8905,0.8898,0.8905,138800000.0
2009-04-21 02:04:00,0.89055,0.8908,0.8905,0.8908,199400000.0
2009-04-21 02:05:00,0.8909,0.891,0.89075,0.891,70400000.0
2009-04-21 02:06:00,0.891,0.89105,0.8905,0.8909,349600000.0
2009-04-21 02:07:00,0.89085,0.8909,0.8905,0.8905,240600000.0
2009-04-21 02:08:00,0.89055,0.89055,0.89035,0.89045,164100000.0
2009-04-21 02:09:00,0.8905,0.89075,0.8905,0.8905,98600000.0
2009-04-21 02:10:00,0.89055,0.89055,0.8901,0.89015,177400000.0
2009-04-21 02:11:00,0.89015,0.8905,0.8901,0.8905,140800000.0
2009-04-21 02:12:00,0.89045,0.8905,0.8903,0.8904,183400000.0
2009-04-21 02:13:00,0.8904,0.8904,0.89035,0.89035,9800000.0
2009-04-21 02:14:00,0.89025,0.8904,0.89025,0.8904,46000000.0
2009-04-21 02:15:00,0.8904,0.8904,0.89005,0.89015,109600000.0
2009-04-21 02:16:00,0.8901,0.8903,0.88985,0.89015,434100000.0
2009-04-21 02:17:00,0.89015,0.8902,0.8901,0.89015,175600000.0
2009-04-21 02:18:00,0.89015,0.89025,0.8901,0.89015,164000000.0
2009-04-21 02:19:00,0.89015,0.89025,0.8901,0.89025,112000000.0
2009-04-21 02:20:00,0.8903,0.8906,0.8903,0.89045,195800000.0
2009-04-21 02:21:00,0.89045,0.8905,0.89035,0.8904,144000000.0
2009-04-21 02:22:00,0.8904,0.8904,0.89,0.89015,95800000.0
2009-04-21 02:23:00,0.8901,0.8903,0.8899,0.8903,134600000.0
2009-04-21 02:24:00,0.8903,0.8903,0.89,0.8901,293400000.0
2009-04-21 02:25:00,0.8901,0.8902,0.88985,0.89,110200000.0
2009-04-21 02:26:00,0.89,0.89025,0.88975,0.8899,274400000.0
2009-04-21 02:27:00,0.8899,0.8901,0.8899,0.88995,60200000.0
2009-04-21 02:28:00,0.88995,0.89015,0.88995,0.8901,76000000.0
2009-04-21 02:29:00,0.89005,0.8901,0.89,0.89,41000000.0
2009-04-21 02:30:00,0.88995,0.8902,0.88995,0.8902,61600000.0
2009-04-21 02:31:00,0.8903,0.8903,0.89,0.89005,36000000.0
2009-04-21 02:32:00,0.89005,0.8901,0.89,0.89005,61400000.0
2009-04-21 02:33:00,0.89005,0.89005,0.88995,0.89005,43000000.0
2009-04-21 02:34:00,0.89,0.8903,0.88995,0.8902,88600000.0
2009-04-21 02:35:00,0.8902,0.8902,0.89015,0.8902,77800000.0
2009-04-21 02:36:00,0.8902,0.8906,0.8902,0.89055,237200000.0
2009-04-21 02:37:00,0.8904,0.89045,0.8903,0.8903,201000000.0
2009-04-21 02:38:00,0.8903,0.89035,0.89015,0.89015,83000000.0
2009-04-21 02:39:00,0.8901,0.89015,0.8895,0.89015,257000000.0
2009-04-21 02:40:00,0.89015,0.8906,0.89005,0.8906,228000000.0
2009-04-21 02:41:00,0.8905,0.89055,0.89,0.89,125200000.0
2009-04-21 02:42:00,0.89,0.89,0.8897,0.8897,251600000.0
2009-04-21 02:43:00,0.88965,0.8899,0.8896,0.8898,139600000.0
2009-04-21 02:44:00,0.8898,0.88985,0.8897,0.8897,225000000.0
2009-04-21 02:45:00,0.8897,0.8899,0.8896,0.88965,319000000.0
2009-04-21 02:46:00,0.88965,0.8897,0.8894,0.8894,239400000.0
2009-04-21 02:47:00,0.8894,0.8896,0.8892,0.88945,128400000.0
2009-04-21 02:48:00,0.8895,0.8897,0.8895,0.8897,168800000.0
2009-04-21 02:49:00,0.8897,0.8897,0.8895,0.88955,225800000.0
2009-04-21 02:50:00,0.88955,0.88955,0.88945,0.8895,80400000.0
2009-04-21 02:51:00,0.8895,0.88965,0.8894,0.88965,80400000.0
2009-04-21 02:52:00,0.88965,0.8897,0.88955,0.88955,149400000.0
2009-04-21 02:53:00,0.88955,0.88975,0.88955,0.88965,200200000.0
2009-04-21 02:54:00,0.8896,0.8898,0.8896,0.8898,163200000.0
2009-04-21 02:55:00,0.8898,0.88985,0.8895,0.8897,456300000.0
2009-04-21 02:56:00,0.8897,0.8898,0.8896,0.8897,46600000.0
2009-04-21 02:57:00,0.8897,0.8898,0.8897,0.8898,25000000.0
2009-04-21 02:58:00,0.8898,0.8898,0.88955,0.88975,100800000.0
2009-04-21 02:59:00,0.88975,0.88995,0.8896,0.88965,147800000.0
2009-04-21 03:00:00,0.88965,0.88975,0.8892,0.88955,315200000.0
2009-04-21 03:01:00,0.88955,0.88955,0.8892,0.88925,167600000.0
2009-04-21 03:02:00,0.88925,0.8895,0.88905,0.8894,366400000.0
2009-04-21 03:03:00,0.8894,0.8897,0.8894,0.88965,140800000.0
2009-04-21 03:04:00,0.88965,0.89,0.88945,0.8896,82700000.0
2009-04-21 03:05:00,0.8894,0.8897,0.88915,0.8893,98300000.0
2009-04-21 03:06:00,0.8893,0.8893,0.88905,0.88905,55800000.0
2009-04-21 03:07:00,0.8892,0.89,0.88915,0.8897,222200000.0
2009-04-21 03:08:00,0.8897,0.8901,0.8897,0.8901,110600000.0
2009-04-21 03:09:00,0.8901,0.8902,0.8899,0.88995,193400000.0
2009-04-21 03:10:00,0.88995,0.88995,0.8894,0.8895,174900000.0
2009-04-21 03:11:00,0.8896,0.88985,0.8893,0.8893,235000000.0
2009-04-21 03:12:00,0.88935,0.8899,0.8893,0.88935,128200000.0
2009-04-21 03:13:00,0.88935,0.88945,0.8886,0.8891,226200000.0
2009-04-21 03:14:00,0.8891,0.8893,0.88875,0.889,295700000.0
2009-04-21 03:15:00,0.88895,0.8895,0.88895,0.8893,291800000.0
2009-04-21 03:16:00,0.8893,0.8901,0.8893,0.8895,362200000.0
2009-04-21 03:17:00,0.88965,0.88995,0.8892,0.88955,245400000.0
2009-04-21 03:18:00,0.8895,0.89005,0.8894,0.88985,133200000.0
2009-04-21 03:19:00,0.8896,0.89,0.8896,0.8897,295200000.0
2009-04-21 03:20:00,0.88965,0.89,0.88965,0.89,185800000.0
2009-04-21 03:21:00,0.88995,0.89005,0.8897,0.89,149400000.0
2009-04-21 03:22:00,0.88985,0.89015,0.88965,0.8901,201600000.0
2009-04-21 03:23:00,0.8901,0.8903,0.8899,0.8902,134400000.0
2009-04-21 03:24:00,0.8902,0.89025,0.8897,0.8897,157800000.0
2009-04-21 03:25:00,0.88965,0.88985,0.8896,0.8898,58000000.0
2009-04-21 03:26:00,0.8898,0.8898,0.8894,0.88945,45800000.0
2009-04-21 03:27:00,0.8894,0.88965,0.88935,0.8896,58200000.0
2009-04-21 03:28:00,0.8897,0.8897,0.88955,0.8897,67600000.0
2009-04-21 03:29:00,0.88975,0.88975,0.8896,0.8896,77400000.0
2009-04-21 03:30:00,0.8896,0.89,0.8896,0.89,94800000.0
2009-04-21 03:31:00,0.89,0.8902,0.8895,0.88965,189400000.0
2009-04-21 03:32:00,0.88965,0.8901,0.88955,0.88975,86800000.0
2009-04-21 03:33:00,0.88975,0.89,0.8897,0.8898,53000000.0
2009-04-21 03:34:00,0.8898,0.8901,0.88955,0.88965,119200000.0
2009-04-21 03:35:00,0.88975,0.8899,0.8896,0.8897,197800000.0
2009-04-21 03:36:00,0.88975,0.88995,0.88975,0.88995,49000000.0
2009-04-21 03:37:00,0.8899,0.8899,0.88985,0.88985,9800000.0
2009-04-21 03:38:00,0.8899,0.8899,0.8897,0.88985,61200000.0
2009-04-21 03:39:00,0.8898,0.89,0.8898,0.89,39600000.0
2009-04-21 03:40:00,0.89,0.89,0.88975,0.8898,18400000.0
2009-04-21 03:41:00,0.88975,0.8898,0.8897,0.8897,7200000.0
2009-04-21 03:42:00,0.88965,0.88985,0.8896,0.8897,178600000.0
2009-04-21 03:43:00,0.88965,0.88975,0.8895,0.88965,52800000.0
2009-04-21 03:44:00,0.88965,0.8901,0.88955,0.88985,289400000.0
2009-04-21 03:45:00,0.88985,0.88995,0.88975,0.8898,147600000.0
2009-04-21 03:46:00,0.88985,0.89005,0.88985,0.88995,125000000.0
2009-04-21 03:47:00,0.88995,0.89025,0.88985,0.8901,168200000.0
2009-04-21 03:48:00,0.8901,0.8903,0.8901,0.8903,58200000.0
2009-04-21 03:49:00,0.8902,0.89025,0.89005,0.89005,25600000.0
2009-04-21 03:50:00,0.89015,0.89055,0.89005,0.89015,65800000.0
2009-04-21 03:51:00,0.89025,0.89025,0.8899,0.89005,144400000.0
2009-04-21 03:52:00,0.89,0.8903,0.89,0.8903,33800000.0
2009-04-21 03:53:00,0.8903,0.8903,0.8899,0.89025,37600000.0
2009-04-21 03:54:00,0.89025,0.89025,0.89025,0.89025,11000000.0
2009-04-21 03:55:00,0.89025,0.89025,0.89025,0.89025,7000000.0
2009-04-21 03:56:00,0.89025,0.89025,0.8898,0.8901,58800000.0
2009-04-21 03:57:00,0.8901,0.8901,0.8901,0.8901,10000000.0
2009-04-21 03:58:00,0.8901,0.8901,0.88965,0.8899,74600000.0
2009-04-21 03:59:00,0.88995,0.89015,0.8897,0.88975,331000000.0
2009-04-21 04:00:00,0.8898,0.89005,0.88975,0.88995,82000000.0
2009-04-21 04:01:00,0.89,0.8904,0.89,0.8904,146400000.0
2009-04-21 04:02:00,0.8904,0.8904,0.8901,0.8901,32200000.0
2009-04-21 04:03:00,0.8902,0.89035,0.8901,0.8903,112400000.0
2009-04-21 04:04:00,0.8903,0.89045,0.89025,0.89035,110000000.0
2009-04-21 04:05:00,0.89035,0.8904,0.89035,0.89035,17600000.0
2009-04-21 04:06:00,0.89035,0.8904,0.89015,0.89025,176800000.0
2009-04-21 04:07:00,0.89025,0.89025,0.89025,0.89025,4600000.0
2009-04-21 04:08:00,0.8903,0.8904,0.89025,0.8903,49400000.0
2009-04-21 04:09:00,0.89025,0.89045,0.89025,0.89045,99200000.0
2009-04-21 04:10:00,0.89035,0.89055,0.8903,0.89055,119200000.0
2009-04-21 04:11:00,0.8903,0.8903,0.8903,0.8903,3000000.0
2009-04-21 04:12:00,0.8903,0.8904,0.89025,0.89035,92800000.0
2009-04-21 04:13:00,0.8905,0.89065,0.89025,0.8906,237700000.0
2009-04-21 04:14:00,0.8906,0.8909,0.8905,0.8905,198900000.0
2009-04-21 04:15:00,0.89055,0.8906,0.89055,0.89055,48600000.0
2009-04-21 04:16:00,0.89055,0.8908,0.89035,0.89055,205800000.0
2009-04-21 04:17:00,0.89065,0.89065,0.89055,0.8906,118400000.0
2009-04-21 04:18:00,0.8906,0.8909,0.8906,0.89075,168200000.0
2009-04-21 04:19:00,0.89075,0.8908,0.8904,0.89045,41200000.0
2009-04-21 04:20:00,0.8904,0.89045,0.89025,0.89035,77600000.0
2009-04-21 04:21:00,0.89025,0.8905,0.89025,0.89035,84600000.0
2009-04-21 04:22:00,0.89035,0.89035,0.8902,0.8902,62200000.0
2009-04-21 04:23:00,0.8902,0.8902,0.89015,0.89015,39200000.0
2009-04-21 04:24:00,0.89015,0.89035,0.8901,0.8903,80000000.0
2009-04-21 04:25:00,0.8903,0.8904,0.8901,0.89015,93000000.0
2009-04-21 04:26:00,0.89015,0.8903,0.8901,0.89015,89200000.0
2009-04-21 04:27:00,0.89015,0.89025,0.89005,0.8902,193200000.0
2009-04-21 04:28:00,0.8902,0.8903,0.8901,0.89025,28400000.0
2009-04-21 04:29:00,0.89015,0.89015,0.89015,0.89015,4800000.0
2009-04-21 04:30:00,0.8902,0.8902,0.89015,0.89015,58200000.0
2009-04-21 04:31:00,0.89015,0.8902,0.89015,0.8902,85200000.0
2009-04-21 04:32:00,0.8902,0.8903,0.89015,0.8902,58200000.0
2009-04-21 04:33:00,0.8902,0.8902,0.8901,0.89015,89400000.0
2009-04-21 04:34:00,0.8901,0.89015,0.89005,0.8901,181400000.0
2009-04-21 04:35:00,0.89015,0.8903,0.89015,0.89025,27000000.0
2009-04-21 04:36:00,0.8903,0.8903,0.89015,0.8902,38400000.0
2009-04-21 04:37:00,0.89015,0.89025,0.88995,0.89005,50700000.0
2009-04-21 04:38:00,0.89015,0.89015,0.88965,0.88975,139300000.0
2009-04-21 04:39:00,0.88975,0.89,0.88965,0.88965,135900000.0
2009-04-21 04:40:00,0.88965,0.8897,0.88965,0.88965,37200000.0
2009-04-21 04:41:00,0.8897,0.8898,0.88965,0.88965,133600000.0
2009-04-21 04:42:00,0.88965,0.88975,0.88965,0.88975,55400000.0
2009-04-21 04:43:00,0.88975,0.8899,0.88955,0.8899,45700000.0
2009-04-21 04:44:00,0.8899,0.89005,0.8898,0.8899,88400000.0
2009-04-21 04:45:00,0.8899,0.89005,0.8897,0.8897,113200000.0
2009-04-21 04:46:00,0.8897,0.8898,0.8897,0.88975,129400000.0
2009-04-21 04:47:00,0.8898,0.8898,0.8897,0.88975,56000000.0
2009-04-21 04:48:00,0.88975,0.89005,0.8897,0.88975,163800000.0
2009-04-21 04:49:00,0.88985,0.8901,0.88985,0.88995,81200000.0
2009-04-21 04:50:00,0.8899,0.89,0.88975,0.8898,62600000.0
2009-04-21 04:51:00,0.8898,0.89,0.8898,0.8899,167400000.0
2009-04-21 04:52:00,0.8898,0.88995,0.88975,0.88985,72000000.0
2009-04-21 04:53:00,0.88985,0.89005,0.88985,0.89005,162000000.0
2009-04-21 04:54:00,0.89005,0.89035,0.89005,0.89025,29000000.0
2009-04-21 04:55:00,0.89025,0.89025,0.89005,0.89015,47200000.0
2009-04-21 04:56:00,0.89005,0.89015,0.89,0.8901,22000000.0
2009-04-21 04:57:00,0.8901,0.8901,0.88985,0.88985,107600000.0
2009-04-21 04:58:00,0.88985,0.8899,0.8898,0.88985,53000000.0
2009-04-21 04:59:00,0.88985,0.89,0.8898,0.8899,116200000.0
2009-04-21 05:00:00,0.8899,0.8901,0.88985,0.8901,92000000.0
2009-04-21 05:01:00,0.8901,0.89065,0.8901,0.89015,138200000.0
2009-04-21 05:02:00,0.8901,0.8901,0.88995,0.89005,58400000.0
2009-04-21 05:03:00,0.89005,0.8902,0.88995,0.8902,108400000.0
2009-04-21 05:04:00,0.8902,0.8903,0.8899,0.89,234400000.0
2009-04-21 05:05:00,0.89,0.89005,0.88985,0.89,135200000.0
2009-04-21 05:06:00,0.89,0.89,0.88965,0.88965,51000000.0
2009-04-21 05:07:00,0.88965,0.88965,0.88965,0.88965,8800000.0
2009-04-21 05:08:00,0.88965,0.88985,0.88965,0.88975,143600000.0
2009-04-21 05:09:00,0.8898,0.8899,0.88975,0.88985,124200000.0
2009-04-21 05:10:00,0.8899,0.8899,0.8896,0.8896,54200000.0
2009-04-21 05:11:00,0.8896,0.88965,0.8896,0.88965,19600000.0
2009-04-21 05:12:00,0.88955,0.8897,0.8894,0.88945,89800000.0
2009-04-21 05:13:00,0.8894,0.8895,0.8894,0.8894,154400000.0
2009-04-21 05:14:00,0.88935,0.88955,0.8893,0.88955,41400000.0
2009-04-21 05:15:00,0.88955,0.8896,0.8895,0.8895,18000000.0
2009-04-21 05:16:00,0.88955,0.88965,0.88945,0.88955,134600000.0
2009-04-21 05:17:00,0.88955,0.8897,0.88955,0.8897,122200000.0
2009-04-21 05:18:00,0.8897,0.8898,0.8895,0.88955,207400000.0
2009-04-21 05:19:00,0.8896,0.8897,0.8895,0.8896,113000000.0
2009-04-21 05:20:00,0.8896,0.8897,0.88955,0.8897,206800000.0
2009-04-21 05:21:00,0.8897,0.8898,0.8896,0.8897,210000000.0
2009-04-21 05:22:00,0.8897,0.88995,0.8897,0.8898,255400000.0
2009-04-21 05:23:00,0.8898,0.89005,0.8898,0.8898,369200000.0
2009-04-21 05:24:00,0.8898,0.8898,0.8897,0.8897,160000000.0
2009-04-21 05:25:00,0.8897,0.8898,0.8897,0.8898,50000000.0
2009-04-21 05:26:00,0.8898,0.8898,0.88965,0.8897,81400000.0
2009-04-21 05:27:00,0.8897,0.8897,0.8894,0.88955,123400000.0
2009-04-21 05:28:00,0.88965,0.8899,0.88965,0.88965,138800000.0
2009-04-21 05:29:00,0.88965,0.8898,0.88945,0.8898,255400000.0
2009-04-21 05:30:00,0.8898,0.88985,0.8894,0.88985,266800000.0
2009-04-21 05:31:00,0.88985,0.8899,0.8897,0.8898,61000000.0
2009-04-21 05:32:00,0.8898,0.88995,0.8898,0.8899,66200000.0
2009-04-21 05:33:00,0.8899,0.8899,0.88985,0.8899,16400000.0
2009-04-21 05:34:00,0.8899,0.89,0.88985,0.89,93400000.0
2009-04-21 05:35:00,0.89,0.8901,0.89,0.89,67600000.0
2009-04-21 05:36:00,0.89,0.89,0.8899,0.89,84800000.0
2009-04-21 05:37:00,0.89,0.89025,0.8898,0.88985,119000000.0
2009-04-21 05:38:00,0.88985,0.88995,0.88965,0.88965,79200000.0
2009-04-21 05:39:00,0.88965,0.88965,0.8891,0.8891,149200000.0
2009-04-21 05:40:00,0.88925,0.88935,0.88925,0.88925,55200000.0
2009-04-21 05:41:00,0.88925,0.88935,0.88925,0.88935,45800000.0
2009-04-21 05:42:00,0.88935,0.8894,0.8893,0.88935,39600000.0
2009-04-21 05:43:00,0.88935,0.8898,0.8893,0.8896,95600000.0
2009-04-21 05:44:00,0.8896,0.8897,0.8895,0.8896,64600000.0
2009-04-21 05:45:00,0.88955,0.8897,0.88955,0.88965,32200000.0
2009-04-21 05:46:00,0.88975,0.88975,0.88955,0.88965,60200000.0
2009-04-21 05:47:00,0.88975,0.88995,0.8897,0.8899,82800000.0
2009-04-21 05:48:00,0.8899,0.89,0.88965,0.88965,103800000.0
2009-04-21 05:49:00,0.88965,0.8898,0.8894,0.88945,191400000.0
2009-04-21 05:50:00,0.8895,0.8899,0.8895,0.88985,72800000.0
2009-04-21 05:51:00,0.88985,0.88985,0.88965,0.8897,102200000.0
2009-04-21 05:52:00,0.88965,0.8897,0.8896,0.88965,152000000.0
2009-04-21 05:53:00,0.88965,0.88975,0.88965,0.8897,73000000.0
2009-04-21 05:54:00,0.8897,0.8898,0.8897,0.8898,68000000.0
2009-04-21 05:55:00,0.8898,0.88995,0.88975,0.88995,93600000.0
2009-04-21 05:56:00,0.88995,0.88995,0.88945,0.8895,88600000.0
2009-04-21 05:57:00,0.8895,0.8897,0.8895,0.8896,27000000.0
2009-04-21 05:58:00,0.88955,0.88955,0.88935,0.88935,12000000.0
2009-04-21 05:59:00,0.88935,0.8894,0.88935,0.88935,14400000.0
2009-04-21 06:00:00,0.8893,0.8894,0.88925,0.8894,125800000.0
2009-04-21 06:01:00,0.88935,0.8894,0.8893,0.8893,38200000.0
2009-04-21 06:02:00,0.88935,0.88935,0.88925,0.88925,65800000.0
2009-04-21 06:03:00,0.88935,0.88935,0.88925,0.88925,13200000.0
2009-04-21 06:04:00,0.88925,0.88935,0.88925,0.88935,21000000.0
2009-04-21 06:05:00,0.88935,0.8895,0.88925,0.8893,111600000.0
2009-04-21 06:06:00,0.8893,0.8894,0.8893,0.8894,25800000.0
2009-04-21 06:07:00,0.88935,0.8895,0.88925,0.8895,67400000.0
2009-04-21 06:08:00,0.88955,0.8896,0.88925,0.88925,163000000.0
2009-04-21 06:09:00,0.88935,0.88965,0.8893,0.88935,26600000.0
2009-04-21 06:10:00,0.8893,0.8894,0.88925,0.88925,24400000.0
2009-04-21 06:11:00,0.88925,0.88945,0.88925,0.88935,60200000.0
2009-04-21 06:12:00,0.88935,0.88935,0.88935,0.88935,9600000.0
2009-04-21 06:13:00,0.88912,0.88915,0.88893,0.88893,55400000.0
2009-04-21 06:14:00,0.88921,0.88921,0.88892,0.88892,113800000.0
2009-04-21 06:15:00,0.8891,0.88919,0.88893,0.88893,149400000.0
2009-04-21 06:16:00,0.88935,0.88935,0.88925,0.88935,126600000.0
2009-04-21 06:17:00,0.88935,0.88935,0.88925,0.8893,67400000.0
2009-04-21 06:18:00,0.8893,0.8893,0.88925,0.8893,18400000.0
2009-04-21 06:19:00,0.8893,0.88935,0.8893,0.88935,28200000.0
2009-04-21 06:20:00,0.88935,0.88935,0.8893,0.88935,37800000.0
2009-04-21 06:21:00,0.8894,0.88955,0.8894,0.88955,54000000.0
2009-04-21 06:22:00,0.88955,0.8896,0.8894,0.88955,89600000.0
2009-04-21 06:23:00,0.88945,0.88965,0.88945,0.88955,78800000.0
2009-04-21 06:24:00,0.88955,0.88965,0.88955,0.88955,22800000.0
2009-04-21 06:25:00,0.8896,0.88965,0.88955,0.8896,49000000.0
2009-04-21 06:26:00,0.8896,0.88965,0.8894,0.8894,37000000.0
2009-04-21 06:27:00,0.88945,0.88955,0.88935,0.88945,66600000.0
2009-04-21 06:28:00,0.88945,0.88945,0.88945,0.88945,12400000.0
2009-04-21 06:29:00,0.88945,0.88945,0.88945,0.88945,25400000.0
2009-04-21 06:30:00,0.88945,0.8895,0.8892,0.8892,38800000.0
2009-04-21 06:31:00,0.8892,0.88925,0.88915,0.8892,25000000.0
2009-04-21 06:32:00,0.88925,0.8893,0.8892,0.8892,39000000.0
2009-04-21 06:33:00,0.8892,0.88925,0.88915,0.88915,101000000.0
2009-04-21 06:34:00,0.88915,0.8893,0.88915,0.8893,87600000.0
2009-04-21 06:35:00,0.8893,0.8896,0.8893,0.88955,103600000.0
2009-04-21 06:36:00,0.88955,0.88955,0.88895,0.88895,191200000.0
2009-04-21 06:37:00,0.88895,0.8891,0.88895,0.88905,312400000.0
2009-04-21 06:38:00,0.88905,0.88905,0.8889,0.889,277200000.0
2009-04-21 06:39:00,0.8891,0.88925,0.88905,0.8891,266800000.0
2009-04-21 06:40:00,0.8891,0.88915,0.88835,0.8886,398800001.0
2009-04-21 06:41:00,0.8886,0.88905,0.88855,0.88905,229200000.0
2009-04-21 06:42:00,0.88905,0.8891,0.8887,0.8887,145200000.0
2009-04-21 06:43:00,0.8887,0.8887,0.8884,0.8887,244000000.0
2009-04-21 06:44:00,0.88865,0.88875,0.88845,0.8887,151400000.0
2009-04-21 06:45:00,0.8887,0.88875,0.8885,0.88855,154600000.0
2009-04-21 06:46:00,0.8885,0.8887,0.8884,0.88865,389599999.0
2009-04-21 06:47:00,0.88865,0.8887,0.8886,0.8887,80000000.0
2009-04-21 06:48:00,0.8887,0.8889,0.8886,0.8886,114800000.0
2009-04-21 06:49:00,0.8887,0.88875,0.88865,0.8887,85600000.0
2009-04-21 06:50:00,0.88885,0.88885,0.8887,0.8887,106000000.0
2009-04-21 06:51:00,0.8887,0.8887,0.88865,0.8887,67400000.0
2009-04-21 06:52:00,0.8887,0.88875,0.88865,0.88875,30400000.0
2009-04-21 06:53:00,0.88875,0.88875,0.8886,0.8886,104800000.0
2009-04-21 06:54:00,0.88865,0.88865,0.8886,0.8886,16400000.0
2009-04-21 06:55:00,0.8886,0.8886,0.8886,0.8886,7600000.0
2009-04-21 06:56:00,0.8886,0.8887,0.88855,0.88855,35400000.0
2009-04-21 06:57:00,0.88855,0.88855,0.88855,0.88855,14400000.0
2009-04-21 06:58:00,0.88855,0.88865,0.8885,0.88865,45600000.0
2009-04-21 06:59:00,0.88865,0.88865,0.88845,0.8886,116200000.0
2009-04-21 07:00:00,0.8885,0.8887,0.88845,0.88855,54600000.0
2009-04-21 07:01:00,0.88855,0.88865,0.88845,0.88865,85400000.0
2009-04-21 07:02:00,0.88865,0.88875,0.8886,0.8887,32400000.0
2009-04-21 07:03:00,0.88875,0.88875,0.88865,0.88865,44400000.0
2009-04-21 07:04:00,0.8886,0.88865,0.8886,0.88865,3600000.0
2009-04-21 07:05:00,0.88865,0.88865,0.88855,0.88855,21600000.0
2009-04-21 07:06:00,0.8886,0.8886,0.88855,0.8886,42200000.0
2009-04-21 07:07:00,0.88855,0.8889,0.88855,0.88885,66400000.0
2009-04-21 07:08:00,0.88885,0.88885,0.88865,0.88885,91800002.0
2009-04-21 07:09:00,0.8888,0.88885,0.8885,0.8886,359800000.0
2009-04-21 07:10:00,0.8886,0.8887,0.8885,0.8885,528200000.0
2009-04-21 07:11:00,0.88855,0.88865,0.88845,0.8886,165800000.0
2009-04-21 07:12:00,0.88865,0.8887,0.8886,0.88865,51800000.0
2009-04-21 07:13:00,0.88865,0.8888,0.8886,0.8887,153800000.0
2009-04-21 07:14:00,0.88865,0.8887,0.88855,0.88855,41200000.0
2009-04-21 07:15:00,0.88855,0.8887,0.88855,0.88865,47400000.0
2009-04-21 07:16:00,0.88865,0.8889,0.88865,0.8889,183800000.0
2009-04-21 07:17:00,0.8889,0.88895,0.88885,0.88885,104200000.0
2009-04-21 07:18:00,0.88885,0.88895,0.88885,0.8889,16200000.0
2009-04-21 07:19:00,0.8889,0.88915,0.88885,0.88915,66800000.0
2009-04-21 07:20:00,0.8891,0.88915,0.88905,0.8891,54800000.0
2009-04-21 07:21:00,0.8891,0.8891,0.88905,0.8891,13600000.0
2009-04-21 07:22:00,0.88905,0.8891,0.88905,0.8891,150800000.0
2009-04-21 07:23:00,0.8891,0.8891,0.88905,0.88905,13600000.0
2009-04-21 07:24:00,0.88905,0.8891,0.889,0.8891,44600000.0
2009-04-21 07:25:00,0.889,0.88915,0.889,0.88915,98000000.0
2009-04-21 07:26:00,0.88915,0.88935,0.88915,0.88935,51200000.0
2009-04-21 07:27:00,0.8894,0.88955,0.88935,0.88945,115400000.0
2009-04-21 07:28:00,0.88945,0.88945,0.8894,0.8894,35000000.0
2009-04-21 07:29:00,0.8894,0.88945,0.8894,0.8894,32200000.0
2009-04-21 07:30:00,0.8894,0.88955,0.8894,0.88945,34000000.0
2009-04-21 07:31:00,0.88945,0.88955,0.8894,0.8894,321600000.0
2009-04-21 07:32:00,0.8894,0.88965,0.8893,0.88945,224400000.0
2009-04-21 07:33:00,0.88945,0.88945,0.88885,0.88915,218000000.0
2009-04-21 07:34:00,0.8891,0.88935,0.88905,0.88905,189000000.0
2009-04-21 07:35:00,0.88905,0.88915,0.8889,0.88895,146000000.0
2009-04-21 07:36:00,0.8889,0.889,0.88875,0.8889,323800000.0
2009-04-21 07:37:00,0.8889,0.88895,0.88865,0.88865,170600000.0
2009-04-21 07:38:00,0.88865,0.88895,0.8886,0.88885,128600000.0
2009-04-21 07:39:00,0.88885,0.88925,0.88875,0.8891,216200000.0
2009-04-21 07:40:00,0.8891,0.88925,0.8891,0.88915,149400000.0
2009-04-21 07:41:00,0.88915,0.88925,0.889,0.88925,123200000.0
2009-04-21 07:42:00,0.88925,0.88955,0.88895,0.88915,149600000.0
2009-04-21 07:43:00,0.88915,0.88915,0.8887,0.88885,188900000.0
2009-04-21 07:44:00,0.8888,0.8891,0.88875,0.889,113800000.0
2009-04-21 07:45:00,0.889,0.88935,0.889,0.8891,82600000.0
2009-04-21 07:46:00,0.8891,0.8893,0.8891,0.88915,104800000.0
2009-04-21 07:47:00,0.88915,0.8893,0.88905,0.88925,94000000.0
2009-04-21 07:48:00,0.8892,0.88925,0.88915,0.88915,91600000.0
2009-04-21 07:49:00,0.88915,0.88945,0.88915,0.8893,71400000.0
2009-04-21 07:50:00,0.8893,0.88945,0.8893,0.8894,104600000.0
2009-04-21 07:51:00,0.8894,0.88945,0.8894,0.88945,59400000.0
2009-04-21 07:52:00,0.88945,0.88945,0.88925,0.88925,143800000.0
2009-04-21 07:53:00,0.88925,0.88945,0.88925,0.8893,137800000.0
2009-04-21 07:54:00,0.8893,0.8894,0.88925,0.8894,62600000.0
2009-04-21 07:55:00,0.8894,0.8894,0.88915,0.88925,39600000.0
2009-04-21 07:56:00,0.88925,0.8893,0.8892,0.88925,99600000.0
2009-04-21 07:57:00,0.8892,0.8892,0.88865,0.88865,146600000.0
2009-04-21 07:58:00,0.88865,0.8889,0.88855,0.8888,490800002.0
2009-04-21 07:59:00,0.8889,0.8889,0.88855,0.8887,233000000.0
2009-04-21 08:00:00,0.8887,0.88885,0.88855,0.88855,42600000.0
2009-04-21 08:01:00,0.88855,0.88865,0.88855,0.8886,110000000.0
2009-04-21 08:02:00,0.8886,0.88865,0.88855,0.88855,244800000.0
2009-04-21 08:03:00,0.8886,0.88865,0.88845,0.88855,220600000.0
2009-04-21 08:04:00,0.8887,0.88885,0.8886,0.8888,111800000.0
2009-04-21 08:05:00,0.8888,0.8894,0.8888,0.88925,510200000.0
2009-04-21 08:06:00,0.8892,0.8894,0.8891,0.88915,396000000.0
2009-04-21 08:07:00,0.88915,0.88915,0.88895,0.88895,529599999.0
2009-04-21 08:08:00,0.889,0.88905,0.88895,0.889,333600000.0
2009-04-21 08:09:00,0.88905,0.88905,0.88895,0.88905,273600000.0
2009-04-21 08:10:00,0.88905,0.8891,0.88895,0.889,142400000.0
2009-04-21 08:11:00,0.889,0.8892,0.88875,0.8889,390000000.0
2009-04-21 08:12:00,0.88905,0.88925,0.8889,0.8892,222400000.0
2009-04-21 08:13:00,0.8892,0.8895,0.88915,0.8894,217400000.0
2009-04-21 08:14:00,0.8894,0.88945,0.8892,0.8893,204000000.0
2009-04-21 08:15:00,0.8893,0.88935,0.88925,0.8893,76600000.0
2009-04-21 08:16:00,0.88935,0.88935,0.88915,0.88925,178400000.0
2009-04-21 08:17:00,0.8892,0.88935,0.8892,0.88925,127400000.0
2009-04-21 08:18:00,0.88925,0.8893,0.8892,0.8892,106600000.0
2009-04-21 08:19:00,0.8892,0.88935,0.8892,0.8893,118400000.0
2009-04-21 08:20:00,0.8893,0.88945,0.8886,0.8886,206600000.0
2009-04-21 08:21:00,0.88865,0.8887,0.8885,0.88855,147600000.0
2009-04-21 08:22:00,0.8886,0.88865,0.88855,0.88855,129000000.0
2009-04-21 08:23:00,0.88855,0.8887,0.88855,0.88865,187000000.0
2009-04-21 08:24:00,0.8886,0.8891,0.8885,0.889,462400000.0
2009-04-21 08:25:00,0.889,0.8893,0.889,0.88905,357800000.0
2009-04-21 08:26:00,0.889,0.889,0.88875,0.88875,155200000.0
2009-04-21 08:27:00,0.8888,0.889,0.88875,0.88875,184200000.0
2009-04-21 08:28:00,0.88885,0.88905,0.88885,0.8889,359800000.0
2009-04-21 08:29:00,0.88895,0.8893,0.88895,0.8892,100600000.0
2009-04-21 08:30:00,0.8891,0.8891,0.88895,0.88905,260800000.0
2009-04-21 08:31:00,0.88905,0.8891,0.88885,0.88905,133400000.0
2009-04-21 08:32:00,0.88905,0.8891,0.8889,0.88905,311000000.0
2009-04-21 08:33:00,0.8891,0.88925,0.8888,0.88895,421799999.0
2009-04-21 08:34:00,0.88895,0.88905,0.88895,0.889,129600000.0
2009-04-21 08:35:00,0.889,0.8891,0.88895,0.889,225200000.0
2009-04-21 08:36:00,0.889,0.8891,0.8889,0.88905,118600000.0
2009-04-21 08:37:00,0.88905,0.8892,0.88895,0.88895,369800000.0
2009-04-21 08:38:00,0.88895,0.8895,0.8888,0.8895,475600000.0
2009-04-21 08:39:00,0.8895,0.88995,0.8895,0.8899,211200000.0
2009-04-21 08:40:00,0.8899,0.88995,0.88945,0.88965,189200000.0
2009-04-21 08:41:00,0.8896,0.8898,0.88915,0.8895,432800000.0
2009-04-21 08:42:00,0.8895,0.88975,0.8895,0.8897,283600000.0
2009-04-21 08:43:00,0.8897,0.8898,0.8897,0.88975,166800000.0
2009-04-21 08:44:00,0.88975,0.88995,0.88945,0.88945,277800000.0
2009-04-21 08:45:00,0.88955,0.88975,0.8893,0.88975,417200000.0
2009-04-21 08:46:00,0.88975,0.8899,0.8895,0.8897,363400000.0
2009-04-21 08:47:00,0.8897,0.8899,0.88955,0.8899,401199998.0
2009-04-21 08:48:00,0.8899,0.8905,0.8899,0.8904,356600000.0
2009-04-21 08:49:00,0.8904,0.8906,0.89035,0.89035,285000000.0
2009-04-21 08:50:00,0.89035,0.8905,0.89015,0.89035,402600000.0
2009-04-21 08:51:00,0.89035,0.89035,0.89,0.89035,414400000.0
2009-04-21 08:52:00,0.89035,0.89045,0.89005,0.89025,572200000.0
2009-04-21 08:53:00,0.89025,0.8903,0.89015,0.8902,253400000.0
2009-04-21 08:54:00,0.8902,0.89025,0.89015,0.89015,328000000.0
2009-04-21 08:55:00,0.89015,0.89035,0.89015,0.89035,123400000.0
2009-04-21 08:56:00,0.89035,0.891,0.89035,0.89085,408800000.0
2009-04-21 08:57:00,0.89085,0.89085,0.89005,0.89035,360600001.0
2009-04-21 08:58:00,0.8903,0.8904,0.8902,0.8902,331200000.0
2009-04-21 08:59:00,0.89025,0.89115,0.8902,0.89115,373800000.0
2009-04-21 09:00:00,0.89115,0.8912,0.8905,0.8905,346200000.0
2009-04-21 09:01:00,0.8904,0.89065,0.88975,0.88975,373000000.0
2009-04-21 09:02:00,0.8897,0.89025,0.8897,0.89005,450700000.0
2009-04-21 09:03:00,0.88995,0.8901,0.8895,0.8896,364400000.0
2009-04-21 09:04:00,0.8896,0.89,0.8895,0.88995,518600000.0
2009-04-21 09:05:00,0.8901,0.8903,0.88995,0.89005,436200000.0
2009-04-21 09:06:00,0.89005,0.89005,0.8897,0.89,316800000.0
2009-04-21 09:07:00,0.89005,0.89015,0.89,0.89005,410800000.0
2009-04-21 09:08:00,0.89005,0.89015,0.88995,0.89015,236800000.0
2009-04-21 09:09:00,0.89015,0.89025,0.89,0.89025,255600000.0
2009-04-21 09:10:00,0.8902,0.89035,0.8901,0.89015,613000000.0
2009-04-21 09:11:00,0.8901,0.8903,0.89005,0.8903,417000000.0
2009-04-21 09:12:00,0.89035,0.89045,0.8902,0.89035,327000000.0
2009-04-21 09:13:00,0.8903,0.89065,0.8903,0.89065,412400000.0
2009-04-21 09:14:00,0.8907,0.8907,0.8901,0.8901,298200000.0
2009-04-21 09:15:00,0.8901,0.89015,0.8898,0.89015,343800000.0
2009-04-21 09:16:00,0.89015,0.8904,0.89005,0.8903,286600000.0
2009-04-21 09:17:00,0.8903,0.8908,0.89025,0.89065,555800000.0
2009-04-21 09:18:00,0.89065,0.8907,0.8901,0.8903,555200000.0
2009-04-21 09:19:00,0.8903,0.8907,0.89015,0.8903,445200000.0
2009-04-21 09:20:00,0.8903,0.89045,0.8902,0.8902,516300000.0
2009-04-21 09:21:00,0.8902,0.89045,0.8902,0.89045,257000000.0
2009-04-21 09:22:00,0.89045,0.8906,0.8903,0.8906,365600000.0
2009-04-21 09:23:00,0.8906,0.8906,0.8903,0.89035,146800000.0
2009-04-21 09:24:00,0.89035,0.89045,0.8901,0.8902,302600000.0
2009-04-21 09:25:00,0.8902,0.8904,0.89015,0.8904,402200000.0
2009-04-21 09:26:00,0.89045,0.8905,0.8904,0.8904,343800000.0
2009-04-21 09:27:00,0.8904,0.89045,0.89025,0.8904,718200000.0
2009-04-21 09:28:00,0.8904,0.89045,0.89025,0.89045,251600000.0
2009-04-21 09:29:00,0.89045,0.8905,0.89025,0.89045,356400000.0
2009-04-21 09:30:00,0.89045,0.89055,0.8903,0.89035,355400000.0
2009-04-21 09:31:00,0.89035,0.8904,0.89,0.8902,616200000.0
2009-04-21 09:32:00,0.89025,0.89055,0.89005,0.89045,462800000.0
2009-04-21 09:33:00,0.89045,0.8905,0.89035,0.8905,314000000.0
2009-04-21 09:34:00,0.8905,0.8905,0.89015,0.8903,319400000.0
2009-04-21 09:35:00,0.8903,0.8904,0.8903,0.8903,290800000.0
2009-04-21 09:36:00,0.8903,0.8903,0.8903,0.8903,204200000.0
2009-04-21 09:37:00,0.8903,0.8903,0.8899,0.8899,571000000.0
2009-04-21 09:38:00,0.8899,0.8899,0.8895,0.8895,379400000.0
2009-04-21 09:39:00,0.8895,0.8896,0.88925,0.8895,257200000.0
2009-04-21 09:40:00,0.8895,0.8896,0.88945,0.8895,328200000.0
2009-04-21 09:41:00,0.8895,0.8897,0.8895,0.88955,474400000.0
2009-04-21 09:42:00,0.88955,0.88955,0.88885,0.88895,688400002.0
2009-04-21 09:43:00,0.88895,0.88915,0.8888,0.8888,1056200002.0
2009-04-21 09:44:00,0.8888,0.88915,0.8888,0.889,530600000.0
2009-04-21 09:45:00,0.88895,0.889,0.8888,0.889,486000000.0
2009-04-21 09:46:00,0.889,0.88915,0.88895,0.88915,154200000.0
2009-04-21 09:47:00,0.88915,0.8895,0.88915,0.8894,423200000.0
2009-04-21 09:48:00,0.8895,0.8895,0.88925,0.8894,351400000.0
2009-04-21 09:49:00,0.8894,0.8894,0.889,0.8891,409800000.0
2009-04-21 09:50:00,0.88905,0.88925,0.889,0.8892,302600001.0
2009-04-21 09:51:00,0.88915,0.88935,0.889,0.889,437799999.0
2009-04-21 09:52:00,0.889,0.88905,0.88845,0.8885,439200000.0
2009-04-21 09:53:00,0.8885,0.8889,0.8885,0.8888,375400000.0
2009-04-21 09:54:00,0.8888,0.88885,0.88865,0.88875,222600000.0
2009-04-21 09:55:00,0.8888,0.8889,0.8887,0.8888,270200001.0
2009-04-21 09:56:00,0.8888,0.88905,0.8888,0.889,93400000.0
2009-04-21 09:57:00,0.88905,0.88925,0.889,0.8892,97200000.0
2009-04-21 09:58:00,0.88925,0.8893,0.88915,0.88925,133600000.0
2009-04-21 09:59:00,0.88925,0.88965,0.88925,0.8896,156600000.0
2009-04-21 10:00:00,0.88955,0.8896,0.88935,0.8895,645000000.0
2009-04-21 10:01:00,0.8895,0.8895,0.8892,0.8892,330400000.0
2009-04-21 10:02:00,0.8893,0.88935,0.889,0.88905,214000000.0
2009-04-21 10:03:00,0.88905,0.88905,0.8888,0.88905,420400000.0
2009-04-21 10:04:00,0.88905,0.8891,0.88865,0.88875,341000000.0
2009-04-21 10:05:00,0.88875,0.88895,0.88865,0.8888,344000000.0
2009-04-21 10:06:00,0.8888,0.88895,0.8888,0.88895,123800000.0
2009-04-21 10:07:00,0.88895,0.889,0.8888,0.889,112800000.0
2009-04-21 10:08:00,0.889,0.88905,0.8889,0.889,93400000.0
2009-04-21 10:09:00,0.889,0.88915,0.8889,0.8889,244600000.0
2009-04-21 10:10:00,0.8889,0.88905,0.88885,0.889,169799999.0
2009-04-21 10:11:00,0.88895,0.88905,0.8889,0.88895,288400000.0
2009-04-21 10:12:00,0.88895,0.8891,0.8889,0.8889,493200000.0
2009-04-21 10:13:00,0.88885,0.88885,0.8887,0.8888,214200000.0
2009-04-21 10:14:00,0.8888,0.8888,0.88865,0.8888,280800001.0
2009-04-21 10:15:00,0.8888,0.8888,0.8886,0.8886,483800001.0
2009-04-21 10:16:00,0.8886,0.8889,0.8886,0.88885,103700000.0
2009-04-21 10:17:00,0.8889,0.8889,0.8888,0.8888,95400000.0
2009-04-21 10:18:00,0.88875,0.88885,0.88865,0.88865,334200000.0
2009-04-21 10:19:00,0.8887,0.8891,0.88865,0.88905,390400000.0
2009-04-21 10:20:00,0.88905,0.8891,0.88865,0.88875,414800000.0
2009-04-21 10:21:00,0.8887,0.889,0.88865,0.88895,288000000.0
2009-04-21 10:22:00,0.88895,0.88915,0.88895,0.88905,321400000.0
2009-04-21 10:23:00,0.8891,0.8895,0.889,0.8894,151400000.0
2009-04-21 10:24:00,0.8894,0.8895,0.88935,0.8895,165000000.0
2009-04-21 10:25:00,0.8895,0.8895,0.8893,0.88935,502199998.0
2009-04-21 10:26:00,0.8893,0.88945,0.88895,0.889,493000000.0
2009-04-21 10:27:00,0.889,0.88905,0.8889,0.88905,130700000.0
2009-04-21 10:28:00,0.8891,0.88925,0.889,0.88925,155400000.0
2009-04-21 10:29:00,0.88925,0.8897,0.88915,0.8897,268200000.0
2009-04-21 10:30:00,0.8897,0.89,0.88915,0.88915,324200000.0
2009-04-21 10:31:00,0.88915,0.88915,0.88865,0.88865,305900001.0
2009-04-21 10:32:00,0.88865,0.88915,0.88865,0.88905,226600000.0
2009-04-21 10:33:00,0.8892,0.88955,0.8892,0.8892,368200000.0
2009-04-21 10:34:00,0.8892,0.88925,0.88875,0.8888,263000000.0
2009-04-21 10:35:00,0.8888,0.88905,0.88855,0.88855,271800000.0
2009-04-21 10:36:00,0.88855,0.88855,0.8883,0.8884,410600000.0
2009-04-21 10:37:00,0.88845,0.8886,0.888,0.88805,368600000.0
2009-04-21 10:38:00,0.8881,0.88875,0.8881,0.8887,273200000.0
2009-04-21 10:39:00,0.88865,0.88875,0.88845,0.8886,315800000.0
2009-04-21 10:40:00,0.8886,0.8888,0.88845,0.88875,226300000.0
2009-04-21 10:41:00,0.8888,0.88885,0.8886,0.8886,293800000.0
2009-04-21 10:42:00,0.88845,0.8885,0.8883,0.88835,358000000.0
2009-04-21 10:43:00,0.88835,0.88835,0.8882,0.8883,239800000.0
2009-04-21 10:44:00,0.88825,0.88855,0.88825,0.8884,364200000.0
2009-04-21 10:45:00,0.8884,0.88865,0.88835,0.8886,308400000.0
2009-04-21 10:46:00,0.8886,0.88895,0.8885,0.8888,226199999.0
2009-04-21 10:47:00,0.8888,0.889,0.8888,0.889,154000000.0
2009-04-21 10:48:00,0.889,0.88915,0.88885,0.8891,216800000.0
2009-04-21 10:49:00,0.88915,0.8893,0.8891,0.8892,201600000.0
2009-04-21 10:50:00,0.8892,0.88955,0.88905,0.8895,238200000.0
2009-04-21 10:51:00,0.8896,0.89,0.8895,0.8897,359200000.0
2009-04-21 10:52:00,0.8896,0.89,0.88935,0.8899,468900001.0
2009-04-21 10:53:00,0.8899,0.89025,0.88975,0.89025,290600000.0
2009-04-21 10:54:00,0.89025,0.89045,0.88995,0.88995,378200000.0
2009-04-21 10:55:00,0.88985,0.88995,0.88955,0.88965,247400000.0
2009-04-21 10:56:00,0.88965,0.88985,0.88965,0.88975,450400000.0
2009-04-21 10:57:00,0.88975,0.8898,0.8895,0.8895,365799999.0
2009-04-21 10:58:00,0.8895,0.8895,0.88945,0.8895,131400000.0
2009-04-21 10:59:00,0.8895,0.88955,0.889,0.889,466800000.0
2009-04-21 11:00:00,0.8891,0.8903,0.8891,0.8902,304000000.0
2009-04-21 11:01:00,0.8902,0.8903,0.89005,0.89015,268000000.0
2009-04-21 11:02:00,0.89015,0.8902,0.8898,0.88995,233400000.0
2009-04-21 11:03:00,0.8898,0.8899,0.8891,0.8893,302500000.0
2009-04-21 11:04:00,0.8893,0.8896,0.8891,0.8893,516100002.0
2009-04-21 11:05:00,0.88925,0.8897,0.8891,0.88965,248400000.0
2009-04-21 11:06:00,0.88985,0.8902,0.88985,0.89,381700000.0
2009-04-21 11:07:00,0.8899,0.8899,0.8894,0.8894,268500000.0
2009-04-21 11:08:00,0.8894,0.8896,0.88905,0.8894,448700000.0
2009-04-21 11:09:00,0.8894,0.8895,0.88905,0.8894,560300000.0
2009-04-21 11:10:00,0.8895,0.8899,0.88945,0.88955,274400000.0
2009-04-21 11:11:00,0.88938,0.8896,0.88908,0.88928,286200000.0
2009-04-21 11:12:00,0.88935,0.88965,0.88915,0.88915,320700000.0
2009-04-21 11:13:00,0.8892,0.88935,0.889,0.8891,416200000.0
2009-04-21 11:14:00,0.88915,0.8894,0.8891,0.8894,274200000.0
2009-04-21 11:15:00,0.8894,0.8896,0.88915,0.88915,369400000.0
2009-04-21 11:16:00,0.8893,0.8895,0.88925,0.8893,217400000.0
2009-04-21 11:17:00,0.88925,0.8895,0.88925,0.88935,245200000.0
2009-04-21 11:18:00,0.88935,0.88935,0.88915,0.8893,275400000.0
2009-04-21 11:19:00,0.8893,0.8894,0.8893,0.8893,112400000.0
2009-04-21 11:20:00,0.8893,0.88935,0.88925,0.8893,183400000.0
2009-04-21 11:21:00,0.8893,0.8894,0.8892,0.88925,283800000.0
2009-04-21 11:22:00,0.8892,0.8893,0.88905,0.88905,262400000.0
2009-04-21 11:23:00,0.88905,0.88945,0.88905,0.88945,309200000.0
2009-04-21 11:24:00,0.88945,0.88945,0.889,0.88905,359800000.0
2009-04-21 11:25:00,0.88905,0.8893,0.8889,0.8889,219200000.0
2009-04-21 11:26:00,0.8889,0.88895,0.8883,0.8884,518600001.0
2009-04-21 11:27:00,0.8884,0.88855,0.88835,0.88835,397400000.0
2009-04-21 11:28:00,0.88835,0.88875,0.8883,0.8885,345300000.0
2009-04-21 11:29:00,0.8885,0.8886,0.8884,0.88855,184600000.0
2009-04-21 11:30:00,0.88855,0.88875,0.8885,0.88855,331800000.0
2009-04-21 11:31:00,0.8886,0.8887,0.8886,0.8886,211800000.0
2009-04-21 11:32:00,0.88865,0.8887,0.88855,0.88855,237800000.0
2009-04-21 11:33:00,0.88855,0.88865,0.8885,0.88855,285600000.0
2009-04-21 11:34:00,0.88855,0.88865,0.88855,0.88855,232400000.0
2009-04-21 11:35:00,0.88855,0.88875,0.88855,0.88865,244800000.0
2009-04-21 11:36:00,0.88865,0.8888,0.8883,0.8888,451000000.0
2009-04-21 11:37:00,0.8888,0.8891,0.88855,0.8891,549400000.0
2009-04-21 11:38:00,0.88925,0.8893,0.8891,0.8891,535600000.0
2009-04-21 11:39:00,0.88905,0.8894,0.88905,0.8894,424000000.0
2009-04-21 11:40:00,0.8894,0.8894,0.8891,0.8892,351200000.0
2009-04-21 11:41:00,0.88915,0.88945,0.88915,0.8893,377200000.0
2009-04-21 11:42:00,0.8892,0.8893,0.88905,0.8891,380600000.0
2009-04-21 11:43:00,0.8891,0.88945,0.88905,0.8893,185200000.0
2009-04-21 11:44:00,0.8893,0.8894,0.8892,0.88925,353600000.0
2009-04-21 11:45:00,0.88925,0.88925,0.88895,0.88905,387800000.0
2009-04-21 11:46:00,0.88905,0.88905,0.8889,0.88895,133200000.0
2009-04-21 11:47:00,0.88895,0.88895,0.88875,0.88885,218200000.0
2009-04-21 11:48:00,0.88885,0.8894,0.88885,0.8893,426000000.0
2009-04-21 11:49:00,0.8893,0.88945,0.8893,0.88935,509000000.0
2009-04-21 11:50:00,0.88935,0.8894,0.88925,0.8893,181800000.0
2009-04-21 11:51:00,0.8893,0.8893,0.8891,0.8892,155600000.0
2009-04-21 11:52:00,0.8892,0.88925,0.88895,0.8891,258400000.0
2009-04-21 11:53:00,0.8891,0.8891,0.88905,0.88905,50200000.0
2009-04-21 11:54:00,0.889,0.8891,0.88885,0.88885,263199999.0
2009-04-21 11:55:00,0.88895,0.8892,0.88895,0.8891,117800000.0
2009-04-21 11:56:00,0.88905,0.8892,0.88905,0.88915,234000000.0
2009-04-21 11:57:00,0.88915,0.88925,0.88905,0.88925,220600000.0
2009-04-21 11:58:00,0.8893,0.8893,0.8892,0.88925,236200000.0
2009-04-21 11:59:00,0.88925,0.8895,0.88925,0.88945,190600000.0
2009-04-21 12:00:00,0.88945,0.88975,0.8894,0.8897,240800000.0
2009-04-21 12:01:00,0.8897,0.8899,0.8897,0.8898,328800000.0
2009-04-21 12:02:00,0.8898,0.8898,0.88965,0.88965,229600000.0
2009-04-21 12:03:00,0.88965,0.88965,0.88955,0.8896,111000000.0
2009-04-21 12:04:00,0.88955,0.8896,0.8893,0.8896,215800000.0
2009-04-21 12:05:00,0.8896,0.88975,0.8896,0.88965,289000000.0
2009-04-21 12:06:00,0.88965,0.88965,0.88925,0.88945,470600001.0
2009-04-21 12:07:00,0.8895,0.88975,0.88935,0.88935,259200000.0
2009-04-21 12:08:00,0.88935,0.88935,0.88895,0.889,445800000.0
2009-04-21 12:09:00,0.889,0.8891,0.8885,0.88855,320500000.0
2009-04-21 12:10:00,0.88855,0.8886,0.8883,0.8884,325600000.0
2009-04-21 12:11:00,0.8884,0.88855,0.8882,0.88855,244600000.0
2009-04-21 12:12:00,0.88855,0.8887,0.88845,0.88865,239600000.0
2009-04-21 12:13:00,0.88865,0.88875,0.8886,0.88865,334400000.0
2009-04-21 12:14:00,0.8886,0.88865,0.8886,0.8886,176800000.0
2009-04-21 12:15:00,0.8886,0.88865,0.8885,0.8885,129800000.0
2009-04-21 12:16:00,0.8885,0.88875,0.8885,0.8887,167200000.0
2009-04-21 12:17:00,0.8887,0.889,0.88865,0.88895,383200000.0
2009-04-21 12:18:00,0.88895,0.889,0.8887,0.8889,409800000.0
2009-04-21 12:19:00,0.8889,0.88905,0.8889,0.88895,286600000.0
2009-04-21 12:20:00,0.88895,0.88895,0.8889,0.8889,78600000.0
2009-04-21 12:21:00,0.8889,0.8892,0.8889,0.88915,322999999.0
2009-04-21 12:22:00,0.88915,0.88935,0.88915,0.8893,293800001.0
2009-04-21 12:23:00,0.8893,0.8894,0.8893,0.8893,317800000.0
2009-04-21 12:24:00,0.88935,0.88955,0.88935,0.8895,297400000.0
2009-04-21 12:25:00,0.88955,0.8897,0.8894,0.8894,340400000.0
2009-04-21 12:26:00,0.8894,0.8894,0.8888,0.8888,210800000.0
2009-04-21 12:27:00,0.88885,0.88885,0.8885,0.88885,276000000.0
2009-04-21 12:28:00,0.88885,0.8891,0.88885,0.88895,408200000.0
2009-04-21 12:29:00,0.88895,0.8892,0.88885,0.8892,356799999.0
2009-04-21 12:30:00,0.8892,0.88925,0.88875,0.8891,276000000.0
2009-04-21 12:31:00,0.8891,0.88925,0.88895,0.88915,427400000.0
2009-04-21 12:32:00,0.88915,0.88915,0.8889,0.889,515600000.0
2009-04-21 12:33:00,0.889,0.88915,0.8889,0.889,430800000.0
2009-04-21 12:34:00,0.88905,0.8892,0.8888,0.8889,307000000.0
2009-04-21 12:35:00,0.88895,0.8891,0.88885,0.8891,686200004.0
2009-04-21 12:36:00,0.88905,0.8892,0.88895,0.88915,444999999.0
2009-04-21 12:37:00,0.8892,0.8892,0.88905,0.88905,133600000.0
2009-04-21 12:38:00,0.88905,0.88905,0.889,0.889,132000000.0
2009-04-21 12:39:00,0.889,0.8896,0.889,0.8894,399000000.0
2009-04-21 12:40:00,0.8894,0.88945,0.88935,0.8894,301399998.0
2009-04-21 12:41:00,0.8894,0.89005,0.8894,0.89,468200000.0
2009-04-21 12:42:00,0.89,0.89005,0.88985,0.8899,186800000.0
2009-04-21 12:43:00,0.8899,0.89,0.8899,0.88995,161400000.0
2009-04-21 12:44:00,0.8899,0.89,0.88945,0.8896,293800000.0
2009-04-21 12:45:00,0.8896,0.88985,0.8895,0.8898,793199998.0
2009-04-21 12:46:00,0.88985,0.8899,0.8897,0.8897,604400003.0
2009-04-21 12:47:00,0.8897,0.88975,0.88955,0.88955,570000005.0
2009-04-21 12:48:00,0.8896,0.88975,0.88955,0.8897,489800000.0
2009-04-21 12:49:00,0.8898,0.89,0.8897,0.89,268400000.0
2009-04-21 12:50:00,0.89,0.8904,0.88995,0.89025,321600000.0
2009-04-21 12:51:00,0.89025,0.89045,0.89025,0.8903,271600000.0
2009-04-21 12:52:00,0.8903,0.8904,0.89,0.89,176800000.0
2009-04-21 12:53:00,0.89,0.89015,0.89,0.89005,293000000.0
2009-04-21 12:54:00,0.89005,0.89025,0.89005,0.89015,323000000.0
2009-04-21 12:55:00,0.89015,0.8905,0.89015,0.89025,874800001.0
2009-04-21 12:56:00,0.8902,0.89035,0.88975,0.88995,459000000.0
2009-04-21 12:57:00,0.89,0.89015,0.8898,0.8899,528800000.0
2009-04-21 12:58:00,0.8899,0.89,0.8898,0.8899,184000000.0
2009-04-21 12:59:00,0.88975,0.88985,0.8895,0.88985,326400000.0
2009-04-21 13:00:00,0.88985,0.89,0.88955,0.8897,314400000.0
2009-04-21 13:01:00,0.8897,0.8899,0.8897,0.8898,295800000.0
2009-04-21 13:02:00,0.8898,0.88995,0.8898,0.8899,176200000.0
2009-04-21 13:03:00,0.8899,0.89,0.88985,0.8899,265800000.0
2009-04-21 13:04:00,0.8899,0.8899,0.8898,0.8898,208200000.0
2009-04-21 13:05:00,0.8898,0.89,0.8898,0.88995,394200000.0
2009-04-21 13:06:00,0.89,0.89005,0.89,0.89005,142000000.0
2009-04-21 13:07:00,0.8901,0.8907,0.89005,0.8907,627800000.0
2009-04-21 13:08:00,0.8907,0.8909,0.8905,0.8905,422799998.0
2009-04-21 13:09:00,0.8905,0.8906,0.89045,0.8905,153100000.0
2009-04-21 13:10:00,0.8905,0.8905,0.89015,0.89015,149300000.0
2009-04-21 13:11:00,0.89015,0.89025,0.89,0.89,178000000.0
2009-04-21 13:12:00,0.89005,0.8904,0.89005,0.89035,492400000.0
2009-04-21 13:13:00,0.8903,0.8903,0.8901,0.89015,177000000.0
2009-04-21 13:14:00,0.8902,0.8902,0.89,0.8901,129400000.0
2009-04-21 13:15:00,0.8901,0.8901,0.88985,0.89005,293600000.0
2009-04-21 13:16:00,0.89005,0.89005,0.8899,0.8899,139400000.0
2009-04-21 13:17:00,0.8899,0.89,0.8897,0.88975,250200000.0
2009-04-21 13:18:00,0.88975,0.8898,0.88945,0.88945,175800000.0
2009-04-21 13:19:00,0.8894,0.8896,0.88935,0.8895,401400000.0
2009-04-21 13:20:00,0.8895,0.88955,0.8894,0.88945,785799998.0
2009-04-21 13:21:00,0.88945,0.88955,0.88885,0.8891,458600002.0
2009-04-21 13:22:00,0.8891,0.88925,0.8889,0.8889,238200000.0
2009-04-21 13:23:00,0.8889,0.88895,0.88885,0.8889,144200000.0
2009-04-21 13:24:00,0.8889,0.88905,0.8888,0.88885,285800000.0
2009-04-21 13:25:00,0.8889,0.88935,0.88885,0.8892,202200000.0
2009-04-21 13:26:00,0.8892,0.88935,0.8891,0.88915,245200000.0
2009-04-21 13:27:00,0.88915,0.8894,0.88905,0.8892,201400000.0
2009-04-21 13:28:00,0.8892,0.88935,0.88905,0.8891,302600000.0
2009-04-21 13:29:00,0.8891,0.8894,0.889,0.88915,206300000.0
2009-04-21 13:30:00,0.88915,0.8894,0.8891,0.8894,363200000.0
2009-04-21 13:31:00,0.8894,0.8897,0.8894,0.88955,610900002.0
2009-04-21 13:32:00,0.88955,0.8897,0.88955,0.8896,326600000.0
2009-04-21 13:33:00,0.8896,0.8896,0.8893,0.8893,444400000.0
2009-04-21 13:34:00,0.88935,0.8895,0.8891,0.88925,385000000.0
2009-04-21 13:35:00,0.88925,0.8895,0.8892,0.8895,263800000.0
2009-04-21 13:36:00,0.8895,0.88965,0.8892,0.8893,467200000.0
2009-04-21 13:37:00,0.8893,0.8899,0.8893,0.88975,490800000.0
2009-04-21 13:38:00,0.88965,0.88965,0.88915,0.88915,482600000.0
2009-04-21 13:39:00,0.8892,0.88935,0.88915,0.88935,299200000.0
2009-04-21 13:40:00,0.8893,0.8896,0.8892,0.8896,277000000.0
2009-04-21 13:41:00,0.88965,0.88965,0.88935,0.8895,466100000.0
2009-04-21 13:42:00,0.8895,0.88955,0.88915,0.88935,414000000.0
2009-04-21 13:43:00,0.88935,0.88955,0.88935,0.88935,426399999.0
2009-04-21 13:44:00,0.88935,0.88955,0.88935,0.8895,320600000.0
2009-04-21 13:45:00,0.8895,0.88985,0.8895,0.88965,600000000.0
2009-04-21 13:46:00,0.88965,0.8898,0.88965,0.88975,104600000.0
2009-04-21 13:47:00,0.88975,0.8898,0.8896,0.8897,198200000.0
2009-04-21 13:48:00,0.8897,0.8897,0.8895,0.88955,166200000.0
2009-04-21 13:49:00,0.88955,0.8896,0.8895,0.8895,162200000.0
2009-04-21 13:50:00,0.8895,0.8896,0.8895,0.88955,243400000.0
2009-04-21 13:51:00,0.88955,0.8896,0.8895,0.88955,107400000.0
2009-04-21 13:52:00,0.8895,0.88955,0.8893,0.8893,197400000.0
2009-04-21 13:53:00,0.8893,0.8893,0.88915,0.88915,159400000.0
2009-04-21 13:54:00,0.88915,0.8892,0.88915,0.88915,63800000.0
2009-04-21 13:55:00,0.8891,0.88945,0.88895,0.8893,279600000.0
2009-04-21 13:56:00,0.8893,0.8893,0.88915,0.8893,99800000.0
2009-04-21 13:57:00,0.8893,0.8893,0.8892,0.8892,76200000.0
2009-04-21 13:58:00,0.8892,0.8895,0.88915,0.88945,599000000.0
2009-04-21 13:59:00,0.8894,0.88945,0.8893,0.88935,400800000.0
2009-04-21 14:00:00,0.88935,0.88935,0.8892,0.8893,186600001.0
2009-04-21 14:01:00,0.8893,0.88945,0.88925,0.88935,404400000.0
2009-04-21 14:02:00,0.88935,0.88945,0.88935,0.8894,131600000.0
2009-04-21 14:03:00,0.88935,0.8895,0.88935,0.8894,349000000.0
2009-04-21 14:04:00,0.8894,0.88945,0.8893,0.88945,248400000.0
2009-04-21 14:05:00,0.88945,0.8896,0.88935,0.8894,258800000.0
2009-04-21 14:06:00,0.8894,0.88965,0.88935,0.8895,379200000.0
2009-04-21 14:07:00,0.8895,0.8896,0.88945,0.8896,275400000.0
2009-04-21 14:08:00,0.8896,0.8896,0.8884,0.8884,274700000.0
2009-04-21 14:09:00,0.8885,0.8889,0.8883,0.8885,391400000.0
2009-04-21 14:10:00,0.8885,0.8885,0.888,0.8881,288400001.0
2009-04-21 14:11:00,0.8881,0.88825,0.88805,0.88815,269200000.0
2009-04-21 14:12:00,0.88815,0.8882,0.88805,0.8881,196200000.0
2009-04-21 14:13:00,0.8881,0.8881,0.88785,0.888,188000000.0
2009-04-21 14:14:00,0.888,0.8885,0.888,0.8885,383000000.0
2009-04-21 14:15:00,0.8885,0.88875,0.8885,0.8886,183800000.0
2009-04-21 14:16:00,0.88865,0.8889,0.8886,0.8889,261800000.0
2009-04-21 14:17:00,0.8889,0.8889,0.88815,0.8883,323200000.0
2009-04-21 14:18:00,0.88835,0.88835,0.88795,0.888,266200000.0
2009-04-21 14:19:00,0.888,0.8881,0.88775,0.8879,264000000.0
2009-04-21 14:20:00,0.8879,0.888,0.8877,0.888,355400000.0
2009-04-21 14:21:00,0.8882,0.88825,0.88795,0.88795,362000000.0
2009-04-21 14:22:00,0.88795,0.888,0.8879,0.8879,140400000.0
2009-04-21 14:23:00,0.8879,0.888,0.8878,0.888,239600000.0
2009-04-21 14:24:00,0.888,0.888,0.88795,0.88795,215200000.0
2009-04-21 14:25:00,0.88795,0.88835,0.88795,0.88825,422400000.0
2009-04-21 14:26:00,0.8883,0.8883,0.8882,0.8882,147200000.0
2009-04-21 14:27:00,0.8882,0.8882,0.8878,0.8878,268500000.0
2009-04-21 14:28:00,0.8879,0.8879,0.88715,0.8875,325200000.0
2009-04-21 14:29:00,0.8875,0.88785,0.8875,0.8876,469000001.0
2009-04-21 14:30:00,0.88765,0.8877,0.88725,0.88725,230600000.0
2009-04-21 14:31:00,0.88725,0.8873,0.887,0.8873,409000000.0
2009-04-21 14:32:00,0.88725,0.8876,0.88715,0.8873,291200000.0
2009-04-21 14:33:00,0.88745,0.8876,0.8873,0.8875,367000000.0
2009-04-21 14:34:00,0.88745,0.8875,0.8873,0.8873,201000000.0
2009-04-21 14:35:00,0.8873,0.8875,0.88705,0.8871,386600000.0
2009-04-21 14:36:00,0.8871,0.8872,0.8868,0.8868,431599999.0
2009-04-21 14:37:00,0.8868,0.887,0.88675,0.887,442799999.0
2009-04-21 14:38:00,0.887,0.887,0.8867,0.8867,334900000.0
2009-04-21 14:39:00,0.8868,0.887,0.8866,0.88665,241200000.0
2009-04-21 14:40:00,0.8866,0.8866,0.88635,0.8864,426800000.0
2009-04-21 14:41:00,0.88645,0.8865,0.8857,0.88585,345699999.0
2009-04-21 14:42:00,0.8858,0.88585,0.8855,0.8857,446600000.0
2009-04-21 14:43:00,0.8857,0.88595,0.88545,0.8859,456099999.0
2009-04-21 14:44:00,0.8859,0.8863,0.8857,0.88625,462000000.0
2009-04-21 14:45:00,0.8862,0.88655,0.8862,0.8865,281400000.0
2009-04-21 14:46:00,0.8865,0.88675,0.88645,0.8865,524700000.0
2009-04-21 14:47:00,0.88655,0.8866,0.886,0.8861,416800000.0
2009-04-21 14:48:00,0.8861,0.88625,0.8861,0.8862,382600001.0
2009-04-21 14:49:00,0.88625,0.88645,0.88625,0.88635,235400000.0
2009-04-21 14:50:00,0.8863,0.8865,0.8863,0.8865,154000000.0
2009-04-21 14:51:00,0.8865,0.8866,0.8864,0.8864,198600000.0
2009-04-21 14:52:00,0.8864,0.88665,0.8864,0.8866,307400000.0
2009-04-21 14:53:00,0.8866,0.8866,0.88645,0.8865,460800000.0
2009-04-21 14:54:00,0.88655,0.8866,0.88645,0.8865,292400000.0
2009-04-21 14:55:00,0.8865,0.88665,0.8865,0.8866,290400000.0
2009-04-21 14:56:00,0.88665,0.88665,0.8864,0.8864,180400000.0
2009-04-21 14:57:00,0.8864,0.88645,0.88625,0.88625,260400000.0
2009-04-21 14:58:00,0.8861,0.8863,0.8861,0.8863,337800000.0
2009-04-21 14:59:00,0.8863,0.8863,0.886,0.8862,399400000.0
2009-04-21 15:00:00,0.8862,0.8864,0.8862,0.8863,241600000.0
2009-04-21 15:01:00,0.8863,0.88635,0.8863,0.8863,199600000.0
2009-04-21 15:02:00,0.8863,0.88635,0.8861,0.88635,221200000.0
2009-04-21 15:03:00,0.88635,0.8864,0.8862,0.88625,284000000.0
2009-04-21 15:04:00,0.88625,0.88635,0.88625,0.88625,328800000.0
2009-04-21 15:05:00,0.88625,0.8863,0.8862,0.8862,150800000.0
2009-04-21 15:06:00,0.88625,0.88685,0.88625,0.88665,261400000.0
2009-04-21 15:07:00,0.88665,0.8867,0.88645,0.8865,307800000.0
2009-04-21 15:08:00,0.8865,0.8867,0.88645,0.88665,360600000.0
2009-04-21 15:09:00,0.88665,0.88685,0.8866,0.8868,367400000.0
2009-04-21 15:10:00,0.8868,0.8868,0.88655,0.8866,309400000.0
2009-04-21 15:11:00,0.8866,0.88665,0.88655,0.8866,169400000.0
2009-04-21 15:12:00,0.8866,0.8866,0.8862,0.8862,505700000.0
2009-04-21 15:13:00,0.8862,0.8863,0.8859,0.88605,537200000.0
2009-04-21 15:14:00,0.88615,0.88655,0.8861,0.8864,329300000.0
2009-04-21 15:15:00,0.8864,0.8867,0.8864,0.88665,408200000.0
2009-04-21 15:16:00,0.8866,0.88665,0.88655,0.88655,607400000.0
2009-04-21 15:17:00,0.8866,0.88665,0.88655,0.88665,193600000.0
2009-04-21 15:18:00,0.8866,0.88685,0.8866,0.8868,421000000.0
2009-04-21 15:19:00,0.8868,0.8869,0.8867,0.88685,243000000.0
2009-04-21 15:20:00,0.8869,0.88705,0.8869,0.8869,321000000.0
2009-04-21 15:21:00,0.88695,0.8871,0.8869,0.8871,401800000.0
2009-04-21 15:22:00,0.88705,0.8871,0.8869,0.8869,266000000.0
2009-04-21 15:23:00,0.88695,0.8871,0.8869,0.8871,183800001.0
2009-04-21 15:24:00,0.8871,0.88715,0.88705,0.8871,135400000.0
2009-04-21 15:25:00,0.8871,0.88725,0.88705,0.88705,175400000.0
2009-04-21 15:26:00,0.88705,0.88725,0.88705,0.88725,202200000.0
2009-04-21 15:27:00,0.88725,0.88735,0.8872,0.88725,280200000.0
2009-04-21 15:28:00,0.88725,0.88725,0.88705,0.8872,343000000.0
2009-04-21 15:29:00,0.8873,0.8873,0.88705,0.88705,240400000.0
2009-04-21 15:30:00,0.88705,0.88725,0.88705,0.88715,251600000.0
2009-04-21 15:31:00,0.88715,0.88725,0.8871,0.8872,253800000.0
2009-04-21 15:32:00,0.8872,0.88725,0.887,0.88705,289600000.0
2009-04-21 15:33:00,0.8871,0.8872,0.8871,0.8871,232800000.0
2009-04-21 15:34:00,0.8871,0.8873,0.88705,0.88715,257800000.0
2009-04-21 15:35:00,0.88715,0.8872,0.88605,0.8863,459000000.0
2009-04-21 15:36:00,0.8863,0.8864,0.88595,0.8861,428300000.0
2009-04-21 15:37:00,0.8861,0.88645,0.88595,0.88615,432800000.0
2009-04-21 15:38:00,0.8862,0.8864,0.88605,0.8863,374999999.0
2009-04-21 15:39:00,0.8863,0.88645,0.8858,0.88605,551500000.0
2009-04-21 15:40:00,0.88605,0.8863,0.8859,0.8862,583600000.0
2009-04-21 15:41:00,0.8862,0.8864,0.8862,0.8863,334600000.0
2009-04-21 15:42:00,0.8863,0.8866,0.8863,0.88655,481000000.0
2009-04-21 15:43:00,0.8866,0.88685,0.8865,0.88675,484000000.0
2009-04-21 15:44:00,0.88675,0.8871,0.88675,0.8871,383000000.0
2009-04-21 15:45:00,0.8871,0.8873,0.8871,0.8871,457000000.0
2009-04-21 15:46:00,0.8871,0.8873,0.887,0.887,344800000.0
2009-04-21 15:47:00,0.88695,0.887,0.8869,0.88695,268800000.0
2009-04-21 15:48:00,0.88695,0.88725,0.88695,0.88725,330200000.0
2009-04-21 15:49:00,0.88725,0.8874,0.8871,0.8871,347400000.0
2009-04-21 15:50:00,0.8871,0.88715,0.887,0.8871,434400000.0
2009-04-21 15:51:00,0.8871,0.88715,0.8869,0.8869,411000000.0
2009-04-21 15:52:00,0.8869,0.88695,0.8867,0.88675,200400000.0
2009-04-21 15:53:00,0.88675,0.88685,0.88655,0.88655,537800000.0
2009-04-21 15:54:00,0.88655,0.88675,0.88655,0.8867,316400000.0
2009-04-21 15:55:00,0.88665,0.88695,0.8865,0.8868,203000000.0
2009-04-21 15:56:00,0.8868,0.88695,0.8866,0.88665,324600000.0
2009-04-21 15:57:00,0.88665,0.88685,0.88665,0.8867,328800000.0
2009-04-21 15:58:00,0.8868,0.88685,0.8866,0.8867,231000000.0
2009-04-21 15:59:00,0.8867,0.8867,0.8863,0.88635,375300000.0
2009-04-21 16:00:00,0.8864,0.8868,0.8864,0.8868,412200000.0
2009-04-21 16:01:00,0.8868,0.8869,0.88655,0.88685,458000000.0
2009-04-21 16:02:00,0.8868,0.8869,0.88645,0.8867,441700000.0
2009-04-21 16:03:00,0.88675,0.88685,0.88655,0.8868,425600000.0
2009-04-21 16:04:00,0.88685,0.8869,0.88675,0.8869,113000000.0
2009-04-21 16:05:00,0.88695,0.88695,0.8866,0.88665,283000000.0
2009-04-21 16:06:00,0.8867,0.88695,0.8867,0.88695,346200000.0
2009-04-21 16:07:00,0.8869,0.8869,0.88665,0.88665,232800000.0
2009-04-21 16:08:00,0.8867,0.8867,0.8864,0.8865,319200000.0
2009-04-21 16:09:00,0.8865,0.88655,0.8861,0.8861,367300000.0
2009-04-21 16:10:00,0.88615,0.8863,0.886,0.886,372800000.0
2009-04-21 16:11:00,0.88605,0.88625,0.88595,0.88605,503200000.0
2009-04-21 16:12:00,0.886,0.88605,0.88585,0.8859,310400000.0
2009-04-21 16:13:00,0.886,0.8864,0.886,0.8864,508600000.0
2009-04-21 16:14:00,0.8864,0.88645,0.8863,0.8863,159800000.0
2009-04-21 16:15:00,0.8863,0.88635,0.88625,0.8863,164800000.0
2009-04-21 16:16:00,0.8863,0.8865,0.88625,0.88635,297400000.0
2009-04-21 16:17:00,0.88645,0.88655,0.88635,0.8864,254400000.0
2009-04-21 16:18:00,0.88635,0.8864,0.88615,0.8864,345200000.0
2009-04-21 16:19:00,0.8864,0.88645,0.8863,0.8864,148400001.0
2009-04-21 16:20:00,0.8864,0.8864,0.88595,0.88615,226500000.0
2009-04-21 16:21:00,0.8861,0.8864,0.88605,0.8864,347000000.0
2009-04-21 16:22:00,0.8864,0.8865,0.8863,0.88635,241800000.0
2009-04-21 16:23:00,0.88645,0.8865,0.88625,0.8863,342200000.0
2009-04-21 16:24:00,0.8863,0.8864,0.88625,0.8863,277200000.0
2009-04-21 16:25:00,0.88625,0.88635,0.8862,0.88625,170600000.0
2009-04-21 16:26:00,0.8864,0.88655,0.8863,0.8865,341000000.0
2009-04-21 16:27:00,0.8865,0.8866,0.88635,0.8864,227000000.0
2009-04-21 16:28:00,0.8864,0.8865,0.8864,0.88645,166400000.0
2009-04-21 16:29:00,0.88645,0.88655,0.88635,0.8864,241600000.0
2009-04-21 16:30:00,0.88635,0.8865,0.8863,0.8864,377000000.0
2009-04-21 16:31:00,0.88635,0.8865,0.8863,0.8865,148800000.0
2009-04-21 16:32:00,0.88645,0.8865,0.8863,0.8863,165200000.0
2009-04-21 16:33:00,0.8863,0.8864,0.8863,0.88635,191200000.0
2009-04-21 16:34:00,0.88635,0.8864,0.88625,0.8864,401400000.0
2009-04-21 16:35:00,0.8864,0.88645,0.8863,0.8863,312200000.0
2009-04-21 16:36:00,0.8863,0.88645,0.88625,0.8864,271600000.0
2009-04-21 16:37:00,0.88635,0.88645,0.88625,0.88635,495200000.0
2009-04-21 16:38:00,0.8864,0.8864,0.88635,0.88635,216600000.0
2009-04-21 16:39:00,0.88635,0.8864,0.88615,0.8862,455200000.0
2009-04-21 16:40:00,0.88625,0.8863,0.88605,0.8861,303000000.0
2009-04-21 16:41:00,0.8861,0.88615,0.886,0.88605,382200000.0
2009-04-21 16:42:00,0.8861,0.88615,0.88595,0.886,221000000.0
2009-04-21 16:43:00,0.886,0.886,0.8859,0.88595,373800000.0
2009-04-21 16:44:00,0.88595,0.886,0.8856,0.88565,305400000.0
2009-04-21 16:45:00,0.88565,0.8859,0.88565,0.8858,304800000.0
2009-04-21 16:46:00,0.8858,0.88585,0.88575,0.88585,149200000.0
2009-04-21 16:47:00,0.88585,0.88605,0.88585,0.88585,192200000.0
2009-04-21 16:48:00,0.8859,0.88595,0.88575,0.88575,309200000.0
2009-04-21 16:49:00,0.88585,0.88625,0.88565,0.88625,304800000.0
2009-04-21 16:50:00,0.8863,0.8864,0.88585,0.88595,359800000.0
2009-04-21 16:51:00,0.88595,0.8862,0.88595,0.88615,344200000.0
2009-04-21 16:52:00,0.88615,0.8863,0.8861,0.8862,288000000.0
2009-04-21 16:53:00,0.8862,0.8863,0.8861,0.8862,221600000.0
2009-04-21 16:54:00,0.8862,0.8863,0.88615,0.8863,80200000.0
2009-04-21 16:55:00,0.88625,0.8863,0.8862,0.88625,180000000.0
2009-04-21 16:56:00,0.8862,0.88625,0.8861,0.8861,131800000.0
2009-04-21 16:57:00,0.8861,0.8861,0.88535,0.8854,273500000.0
2009-04-21 16:58:00,0.88535,0.88565,0.8853,0.88545,652700000.0
2009-04-21 16:59:00,0.88545,0.8862,0.88545,0.88595,419000000.0
2009-04-21 17:00:00,0.886,0.8861,0.8855,0.88555,459700000.0
2009-04-21 17:01:00,0.88555,0.88555,0.88495,0.885,270000000.0
2009-04-21 17:02:00,0.885,0.88505,0.88415,0.88415,426299999.0
2009-04-21 17:03:00,0.88415,0.8844,0.8841,0.8843,290800000.0
2009-04-21 17:04:00,0.8843,0.88445,0.8842,0.8843,337600000.0
2009-04-21 17:05:00,0.8844,0.8844,0.88405,0.88435,447000000.0
2009-04-21 17:06:00,0.8843,0.8844,0.8841,0.88415,272200000.0
2009-04-21 17:07:00,0.8842,0.8844,0.88415,0.8843,325400000.0
2009-04-21 17:08:00,0.8843,0.88435,0.8842,0.8842,180400000.0
2009-04-21 17:09:00,0.8842,0.8843,0.884,0.884,291600000.0
2009-04-21 17:10:00,0.88405,0.8843,0.884,0.8842,263100000.0
2009-04-21 17:11:00,0.88405,0.88435,0.88405,0.8843,453000000.0
2009-04-21 17:12:00,0.8843,0.88465,0.88415,0.88465,416600000.0
2009-04-21 17:13:00,0.8847,0.8848,0.88435,0.8845,394000000.0
2009-04-21 17:14:00,0.8845,0.8848,0.88435,0.88455,408600000.0
2009-04-21 17:15:00,0.88455,0.8847,0.8845,0.88465,602400001.0
2009-04-21 17:16:00,0.88465,0.88475,0.88435,0.88455,454000000.0
2009-04-21 17:17:00,0.88455,0.8849,0.88445,0.8848,628800000.0
2009-04-21 17:18:00,0.8848,0.885,0.8848,0.8849,497400001.0
2009-04-21 17:19:00,0.8849,0.88495,0.8846,0.8847,450000000.0
2009-04-21 17:20:00,0.8847,0.88475,0.8846,0.8846,407200000.0
2009-04-21 17:21:00,0.8846,0.8847,0.88425,0.88425,254400000.0
2009-04-21 17:22:00,0.88425,0.88435,0.8841,0.88435,560600000.0
2009-04-21 17:23:00,0.8843,0.88435,0.884,0.88405,315200000.0
2009-04-21 17:24:00,0.88405,0.88415,0.884,0.88415,281600000.0
2009-04-21 17:25:00,0.88415,0.8843,0.88395,0.88415,526100000.0
2009-04-21 17:26:00,0.88415,0.88445,0.8841,0.8844,446400000.0
2009-04-21 17:27:00,0.8844,0.88455,0.8843,0.8843,403400000.0
2009-04-21 17:28:00,0.88435,0.88505,0.88435,0.88505,384800000.0
2009-04-21 17:29:00,0.885,0.8851,0.88495,0.885,317200000.0
2009-04-21 17:30:00,0.885,0.88505,0.8849,0.8849,262600000.0
2009-04-21 17:31:00,0.88485,0.88485,0.88455,0.88465,221400000.0
2009-04-21 17:32:00,0.88465,0.8847,0.88465,0.8847,56800000.0
2009-04-21 17:33:00,0.88475,0.88475,0.8846,0.8846,178400000.0
2009-04-21 17:34:00,0.8846,0.8846,0.8845,0.88455,210000000.0
2009-04-21 17:35:00,0.8845,0.8846,0.88445,0.88455,262800000.0
2009-04-21 17:36:00,0.8845,0.88465,0.88445,0.88445,230000000.0
2009-04-21 17:37:00,0.88445,0.88455,0.8844,0.88455,393100000.0
2009-04-21 17:38:00,0.8845,0.8846,0.88445,0.88455,372600000.0
2009-04-21 17:39:00,0.88455,0.88465,0.88445,0.88445,165200000.0
2009-04-21 17:40:00,0.8845,0.8847,0.8845,0.8845,366400000.0
2009-04-21 17:41:00,0.88445,0.8845,0.8842,0.88425,346000000.0
2009-04-21 17:42:00,0.88435,0.8847,0.88425,0.8846,351700000.0
2009-04-21 17:43:00,0.8846,0.8847,0.88425,0.88455,481600000.0
2009-04-21 17:44:00,0.88455,0.8847,0.8845,0.88465,365700000.0
2009-04-21 17:45:00,0.8846,0.8848,0.88425,0.88435,349400000.0
2009-04-21 17:46:00,0.88435,0.88435,0.884,0.88405,442800000.0
2009-04-21 17:47:00,0.88405,0.8843,0.884,0.88405,472800000.0
2009-04-21 17:48:00,0.88405,0.8842,0.884,0.8841,498300000.0
2009-04-21 17:49:00,0.8841,0.8842,0.884,0.88415,356800000.0
2009-04-21 17:50:00,0.88415,0.8845,0.8841,0.8845,258400000.0
2009-04-21 17:51:00,0.8845,0.8847,0.88445,0.8845,406800000.0
2009-04-21 17:52:00,0.8845,0.8846,0.8845,0.8845,176400000.0
2009-04-21 17:53:00,0.8845,0.8845,0.8843,0.8844,327900000.0
2009-04-21 17:54:00,0.8844,0.88445,0.884,0.88405,284600000.0
2009-04-21 17:55:00,0.88415,0.88415,0.883,0.88305,537500001.0
2009-04-21 17:56:00,0.88305,0.8836,0.883,0.8835,486800000.0
2009-04-21 17:57:00,0.88345,0.88345,0.88325,0.8833,301900000.0
2009-04-21 17:58:00,0.8833,0.8835,0.88325,0.88335,458600000.0
2009-04-21 17:59:00,0.88335,0.88345,0.88315,0.8832,224000001.0
2009-04-21 18:00:00,0.88305,0.88335,0.88305,0.88325,355600000.0
2009-04-21 18:01:00,0.88325,0.8833,0.8832,0.8833,316400000.0
2009-04-21 18:02:00,0.88335,0.88345,0.8832,0.8832,371200000.0
2009-04-21 18:03:00,0.8833,0.8833,0.8827,0.8828,385800001.0
2009-04-21 18:04:00,0.88285,0.88295,0.88275,0.8828,168800000.0
2009-04-21 18:05:00,0.8828,0.883,0.88275,0.88275,207200000.0
2009-04-21 18:06:00,0.88275,0.8833,0.8826,0.8833,380400000.0
2009-04-21 18:07:00,0.8833,0.88355,0.8832,0.88355,377600000.0
2009-04-21 18:08:00,0.8836,0.8836,0.8834,0.88355,265000000.0
2009-04-21 18:09:00,0.88355,0.8838,0.8835,0.88375,310600000.0
2009-04-21 18:10:00,0.88375,0.8841,0.88355,0.884,320600000.0
2009-04-21 18:11:00,0.88395,0.88405,0.88365,0.8837,284200000.0
2009-04-21 18:12:00,0.8837,0.8838,0.88355,0.8836,447400000.0
2009-04-21 18:13:00,0.8836,0.88375,0.8836,0.88365,253200000.0
2009-04-21 18:14:00,0.88365,0.88385,0.88365,0.88375,222000000.0
2009-04-21 18:15:00,0.8837,0.88375,0.8837,0.8837,173600000.0
2009-04-21 18:16:00,0.8837,0.88375,0.8836,0.8836,182800000.0
2009-04-21 18:17:00,0.8836,0.8836,0.88345,0.8836,318000000.0
2009-04-21 18:18:00,0.88355,0.88355,0.8835,0.8835,255200000.0
2009-04-21 18:19:00,0.8835,0.88355,0.8835,0.8835,80200000.0
2009-04-21 18:20:00,0.8835,0.8835,0.88225,0.8825,335200000.0
2009-04-21 18:21:00,0.8825,0.88265,0.8823,0.8823,262800000.0
2009-04-21 18:22:00,0.88225,0.8826,0.88225,0.88245,413600000.0
2009-04-21 18:23:00,0.88245,0.88265,0.88245,0.8825,225400000.0
2009-04-21 18:24:00,0.88255,0.88265,0.8825,0.8825,154400000.0
2009-04-21 18:25:00,0.8825,0.8826,0.8823,0.88255,217400000.0
2009-04-21 18:26:00,0.88255,0.88275,0.88255,0.8827,117600000.0
2009-04-21 18:27:00,0.8827,0.88295,0.8827,0.88295,138400000.0
2009-04-21 18:28:00,0.8829,0.883,0.8828,0.8828,174800000.0
2009-04-21 18:29:00,0.8828,0.8828,0.88265,0.8827,159600000.0
2009-04-21 18:30:00,0.8828,0.8829,0.88265,0.88265,116000000.0
2009-04-21 18:31:00,0.88265,0.88265,0.88225,0.88225,189300000.0
2009-04-21 18:32:00,0.88225,0.88225,0.8821,0.8821,142400000.0
2009-04-21 18:33:00,0.8821,0.8822,0.88205,0.8821,111400000.0
2009-04-21 18:34:00,0.8821,0.8822,0.8821,0.8822,94200000.0
2009-04-21 18:35:00,0.88215,0.8822,0.88205,0.8821,125800000.0
2009-04-21 18:36:00,0.8821,0.8822,0.8821,0.88215,127400000.0
2009-04-21 18:37:00,0.88215,0.88235,0.88215,0.8822,155600000.0
2009-04-21 18:38:00,0.8822,0.88225,0.8821,0.88215,110200000.0
2009-04-21 18:39:00,0.88215,0.8825,0.88215,0.8825,156800000.0
2009-04-21 18:40:00,0.8825,0.8825,0.8821,0.8822,182000000.0
2009-04-21 18:41:00,0.8822,0.8823,0.8822,0.88225,143600000.0
2009-04-21 18:42:00,0.8822,0.88235,0.8822,0.88235,128000000.0
2009-04-21 18:43:00,0.8824,0.8826,0.8824,0.8826,123000000.0
2009-04-21 18:44:00,0.8825,0.8825,0.8825,0.8825,39600000.0
2009-04-21 18:45:00,0.88255,0.88255,0.88225,0.88225,86200000.0
2009-04-21 18:46:00,0.8823,0.88245,0.88215,0.88245,191200000.0
2009-04-21 18:47:00,0.88245,0.88255,0.88235,0.88235,172600000.0
2009-04-21 18:48:00,0.88235,0.8825,0.8823,0.8825,140800000.0
2009-04-21 18:49:00,0.8824,0.8825,0.88235,0.8825,96000000.0
2009-04-21 18:50:00,0.8825,0.8825,0.8823,0.88245,174200000.0
2009-04-21 18:51:00,0.88245,0.88265,0.8823,0.88255,137600000.0
2009-04-21 18:52:00,0.88255,0.8828,0.88255,0.88255,235200000.0
2009-04-21 18:53:00,0.88255,0.8826,0.8823,0.88235,133100000.0
2009-04-21 18:54:00,0.8825,0.8826,0.8823,0.8825,155200000.0
2009-04-21 18:55:00,0.8825,0.8825,0.88225,0.88235,127700000.0
2009-04-21 18:56:00,0.8824,0.8824,0.8823,0.88235,59200000.0
2009-04-21 18:57:00,0.8824,0.88255,0.88235,0.8825,79800000.0
2009-04-21 18:58:00,0.8825,0.8825,0.88225,0.8824,233600000.0
2009-04-21 18:59:00,0.8824,0.8825,0.8823,0.8823,217600000.0
2009-04-21 19:00:00,0.8823,0.8823,0.8821,0.8822,148200000.0
2009-04-21 19:01:00,0.8822,0.8822,0.88205,0.88205,64200000.0
2009-04-21 19:02:00,0.88205,0.8822,0.88205,0.8821,135200000.0
2009-04-21 19:03:00,0.8821,0.8822,0.8821,0.8821,196600000.0
2009-04-21 19:04:00,0.8821,0.8821,0.8821,0.8821,135400000.0
2009-04-21 19:05:00,0.8821,0.88215,0.88205,0.88215,137800000.0
2009-04-21 19:06:00,0.8822,0.8825,0.88215,0.8824,249600000.0
2009-04-21 19:07:00,0.8824,0.8824,0.8821,0.8823,182000000.0
2009-04-21 19:08:00,0.8823,0.88235,0.8821,0.8821,110200000.0
2009-04-21 19:09:00,0.8821,0.88215,0.88205,0.8821,135800000.0
2009-04-21 19:10:00,0.8821,0.88215,0.882,0.88215,93000000.0
2009-04-21 19:11:00,0.88215,0.88215,0.882,0.88205,278600000.0
2009-04-21 19:12:00,0.8821,0.8822,0.88205,0.88215,70100000.0
2009-04-21 19:13:00,0.88215,0.8822,0.882,0.88205,140700000.0
2009-04-21 19:14:00,0.88205,0.8822,0.882,0.8821,44200000.0
2009-04-21 19:15:00,0.88205,0.88215,0.88205,0.88215,61000000.0
2009-04-21 19:16:00,0.88215,0.88215,0.88215,0.88215,34600000.0
2009-04-21 19:17:00,0.88215,0.8822,0.88215,0.88215,71600000.0
2009-04-21 19:18:00,0.88215,0.8822,0.882,0.882,88800000.0
2009-04-21 19:19:00,0.882,0.88205,0.882,0.882,100800000.0
2009-04-21 19:20:00,0.88205,0.8821,0.882,0.8821,35200000.0
2009-04-21 19:21:00,0.882,0.88215,0.882,0.882,88800000.0
2009-04-21 19:22:00,0.88205,0.88205,0.882,0.882,30200000.0
2009-04-21 19:23:00,0.882,0.88205,0.882,0.88205,47000000.0
2009-04-21 19:24:00,0.88205,0.88215,0.882,0.88205,104400000.0
2009-04-21 19:25:00,0.88205,0.8822,0.88205,0.88205,168000000.0
2009-04-21 19:26:00,0.8821,0.88215,0.882,0.88205,112200000.0
2009-04-21 19:27:00,0.88205,0.8821,0.882,0.882,39600000.0
2009-04-21 19:28:00,0.882,0.8822,0.882,0.88205,127800000.0
2009-04-21 19:29:00,0.88205,0.8821,0.88205,0.8821,43200000.0
2009-04-21 19:30:00,0.8821,0.8822,0.8821,0.8822,107400000.0
2009-04-21 19:31:00,0.88215,0.8824,0.88215,0.88235,110700000.0
2009-04-21 19:32:00,0.8824,0.88245,0.8823,0.88245,156600000.0
2009-04-21 19:33:00,0.8825,0.88265,0.88245,0.8826,114200000.0
2009-04-21 19:34:00,0.88265,0.88285,0.88255,0.8827,177200000.0
2009-04-21 19:35:00,0.8827,0.88275,0.88265,0.8827,277600000.0
2009-04-21 19:36:00,0.8827,0.8828,0.8827,0.8827,56600000.0
2009-04-21 19:37:00,0.88265,0.8827,0.88265,0.88265,53600000.0
2009-04-21 19:38:00,0.88265,0.88265,0.8824,0.88255,100000000.0
2009-04-21 19:39:00,0.8825,0.88255,0.8824,0.8825,62400000.0
2009-04-21 19:40:00,0.8825,0.8825,0.88225,0.8823,58000000.0
2009-04-21 19:41:00,0.882,0.88215,0.882,0.88205,140600000.0
2009-04-21 19:42:00,0.88205,0.8822,0.882,0.882,88800000.0
2009-04-21 19:43:00,0.882,0.882,0.88185,0.88185,163000000.0
2009-04-21 19:44:00,0.88185,0.88185,0.8818,0.8818,24800000.0
2009-04-21 19:45:00,0.8818,0.88195,0.8818,0.88185,63000000.0
2009-04-21 19:46:00,0.88185,0.88185,0.8818,0.8818,151000000.0
2009-04-21 19:47:00,0.8818,0.8818,0.8818,0.8818,96600000.0
2009-04-21 19:48:00,0.8818,0.88195,0.8818,0.88195,57400000.0
2009-04-21 19:49:00,0.88195,0.88255,0.88195,0.88255,230600000.0
2009-04-21 19:50:00,0.88255,0.8826,0.8824,0.88245,97100000.0
2009-04-21 19:51:00,0.8824,0.88255,0.88235,0.88245,147400000.0
2009-04-21 19:52:00,0.8824,0.88245,0.88235,0.8824,167800000.0
2009-04-21 19:53:00,0.8824,0.8824,0.88225,0.8823,83700000.0
2009-04-21 19:54:00,0.8823,0.88235,0.88215,0.88215,192800000.0
2009-04-21 19:55:00,0.88215,0.88215,0.88215,0.88215,14200000.0
2009-04-21 19:56:00,0.88215,0.88215,0.88195,0.88205,208400000.0
2009-04-21 19:57:00,0.88205,0.8821,0.88185,0.88185,175200000.0
2009-04-21 19:58:00,0.88185,0.88185,0.8818,0.8818,259000000.0
2009-04-21 19:59:00,0.8818,0.882,0.88175,0.8818,373600000.0
2009-04-21 20:00:00,0.88175,0.88195,0.88175,0.88195,265600000.0
2009-04-21 20:01:00,0.8819,0.882,0.88185,0.8819,73200000.0
2009-04-21 20:02:00,0.8819,0.882,0.88185,0.88195,74800000.0
2009-04-21 20:03:00,0.88195,0.8822,0.88195,0.8821,112000000.0
2009-04-21 20:04:00,0.8821,0.8822,0.8821,0.88215,66800000.0
2009-04-21 20:05:00,0.8821,0.8822,0.882,0.882,182800000.0
2009-04-21 20:06:00,0.8821,0.8821,0.8819,0.8819,185400000.0
2009-04-21 20:07:00,0.8819,0.882,0.8818,0.8819,155800000.0
2009-04-21 20:08:00,0.8819,0.8819,0.88175,0.8818,179400000.0
2009-04-21 20:09:00,0.8818,0.8819,0.8817,0.8817,219400000.0
2009-04-21 20:10:00,0.8818,0.8819,0.8818,0.8818,265800000.0
2009-04-21 20:11:00,0.8818,0.88185,0.8818,0.8818,218600000.0
2009-04-21 20:12:00,0.8818,0.88185,0.8818,0.8818,79000000.0
2009-04-21 20:13:00,0.8818,0.88195,0.8818,0.88185,170800000.0
2009-04-21 20:14:00,0.88185,0.8819,0.8818,0.8818,168600000.0
2009-04-21 20:15:00,0.8818,0.8823,0.8818,0.88225,363800000.0
2009-04-21 20:16:00,0.88225,0.8825,0.8822,0.88245,280600000.0
2009-04-21 20:17:00,0.8825,0.8825,0.8822,0.8823,206200000.0
2009-04-21 20:18:00,0.8823,0.8824,0.8823,0.8824,91200000.0
2009-04-21 20:19:00,0.8824,0.88245,0.8823,0.8823,160800001.0
2009-04-21 20:20:00,0.8823,0.8824,0.8822,0.8824,165600000.0
2009-04-21 20:21:00,0.8824,0.8824,0.88225,0.8824,223000000.0
2009-04-21 20:22:00,0.8824,0.8824,0.8824,0.8824,19200000.0
2009-04-21 20:23:00,0.88245,0.8825,0.8824,0.88245,119200000.0
2009-04-21 20:24:00,0.8825,0.8825,0.88225,0.88225,195999999.0
2009-04-21 20:25:00,0.8824,0.8824,0.8824,0.8824,85600000.0
2009-04-21 20:26:00,0.88235,0.88245,0.88215,0.8822,260800000.0
2009-04-21 20:27:00,0.8822,0.8824,0.8822,0.8822,291900000.0
2009-04-21 20:28:00,0.8822,0.8822,0.8819,0.882,126400000.0
2009-04-21 20:29:00,0.882,0.88205,0.8818,0.8818,181200000.0
2009-04-21 20:30:00,0.8818,0.8821,0.8818,0.8821,240400000.0
2009-04-21 20:31:00,0.882,0.88205,0.88185,0.8819,194800000.0
2009-04-21 20:32:00,0.88185,0.88195,0.88165,0.8818,232600000.0
2009-04-21 20:33:00,0.8818,0.88185,0.8816,0.88185,147800000.0
2009-04-21 20:34:00,0.88185,0.88205,0.88175,0.88185,241800000.0
2009-04-21 20:35:00,0.88185,0.882,0.8816,0.8816,300600000.0
2009-04-21 20:36:00,0.8816,0.8816,0.8816,0.8816,81800000.0
2009-04-21 20:37:00,0.8816,0.8816,0.8815,0.8815,150200000.0
2009-04-21 20:38:00,0.8815,0.8816,0.88145,0.8815,294600000.0
2009-04-21 20:39:00,0.8815,0.8815,0.8815,0.8815,28000000.0
2009-04-21 20:40:00,0.8815,0.8815,0.8814,0.88145,96400000.0
2009-04-21 20:41:00,0.88145,0.8817,0.88145,0.8816,206600000.0
2009-04-21 20:42:00,0.88165,0.8819,0.88165,0.8818,189200000.0
2009-04-21 20:43:00,0.8818,0.8818,0.88145,0.88145,183000000.0
2009-04-21 20:44:00,0.88145,0.8816,0.88145,0.8816,157000000.0
2009-04-21 20:45:00,0.8816,0.8816,0.88155,0.8816,50600000.0
2009-04-21 20:46:00,0.88145,0.8816,0.88145,0.88155,83200000.0
2009-04-21 20:47:00,0.88155,0.8816,0.88145,0.88155,124800000.0
2009-04-21 20:48:00,0.8815,0.88155,0.8814,0.8815,98000000.0
2009-04-21 20:49:00,0.8815,0.88165,0.8814,0.88165,112800000.0
2009-04-21 20:50:00,0.8816,0.88205,0.8815,0.882,226000000.0
2009-04-21 20:51:00,0.882,0.88205,0.88165,0.8818,343600000.0
2009-04-21 20:52:00,0.88195,0.882,0.88185,0.88195,222400000.0
2009-04-21 20:53:00,0.88195,0.88195,0.8818,0.88195,121100000.0
2009-04-21 20:54:00,0.8819,0.8819,0.88185,0.8819,47200000.0
2009-04-21 20:55:00,0.8819,0.8821,0.8818,0.88195,228600000.0
2009-04-21 20:56:00,0.88195,0.882,0.88175,0.88185,325400000.0
2009-04-21 20:57:00,0.88185,0.8819,0.8817,0.8817,349600000.0
2009-04-21 20:58:00,0.8817,0.88185,0.8816,0.88175,374000000.0
2009-04-21 20:59:00,0.8817,0.88175,0.88155,0.8816,196600000.0
2009-04-21 21:00:00,0.8816,0.88165,0.8815,0.8815,186000000.0
2009-04-21 21:01:00,0.88155,0.88175,0.88155,0.8816,252600000.0
2009-04-21 21:02:00,0.8816,0.8817,0.8815,0.88155,232600000.0
2009-04-21 21:03:00,0.88155,0.8817,0.8815,0.8816,238600000.0
2009-04-21 21:04:00,0.8816,0.8818,0.8816,0.88175,87600000.0
2009-04-21 21:05:00,0.8818,0.88185,0.8817,0.8817,182000000.0
2009-04-21 21:06:00,0.8817,0.882,0.8817,0.88195,115200000.0
2009-04-21 21:07:00,0.8817,0.88185,0.8817,0.8818,201400000.0
2009-04-21 21:08:00,0.8817,0.88195,0.88155,0.8819,415000000.0
2009-04-21 21:09:00,0.88195,0.882,0.88185,0.8819,154400000.0
2009-04-21 21:10:00,0.88195,0.882,0.88175,0.8818,380200000.0
2009-04-21 21:11:00,0.88185,0.882,0.88175,0.8819,318400000.0
2009-04-21 21:12:00,0.88185,0.88195,0.88185,0.8819,28600000.0
2009-04-21 21:13:00,0.88195,0.88195,0.8819,0.8819,90400000.0
2009-04-21 21:14:00,0.882,0.88205,0.88195,0.88205,42600000.0
2009-04-21 21:15:00,0.88205,0.88235,0.8819,0.88235,397600000.0
2009-04-21 21:16:00,0.8823,0.8823,0.88215,0.88225,194000000.0
2009-04-21 21:17:00,0.8823,0.8823,0.8822,0.88225,72800000.0
2009-04-21 21:18:00,0.88225,0.88225,0.8821,0.88215,120800000.0
2009-04-21 21:19:00,0.8822,0.88225,0.8821,0.88215,124600000.0
2009-04-21 21:20:00,0.8821,0.88215,0.8821,0.88215,51200000.0
2009-04-21 21:21:00,0.8821,0.88225,0.8821,0.8821,112800000.0
2009-04-21 21:22:00,0.8821,0.8821,0.882,0.88205,140800000.0
2009-04-21 21:23:00,0.8821,0.8824,0.882,0.88225,226600000.0
2009-04-21 21:24:00,0.8822,0.8826,0.8822,0.8826,142200000.0
2009-04-21 21:25:00,0.8826,0.8826,0.8825,0.8825,47200000.0
2009-04-21 21:26:00,0.8825,0.8826,0.8825,0.8826,45800000.0
2009-04-21 21:27:00,0.8826,0.8826,0.8826,0.8826,38000000.0
2009-04-21 21:28:00,0.88255,0.8826,0.88225,0.88225,227000000.0
2009-04-21 21:29:00,0.88225,0.8823,0.88215,0.88225,231000000.0
2009-04-21 21:30:00,0.88225,0.88235,0.88225,0.88235,88600000.0
2009-04-21 21:31:00,0.88235,0.88245,0.8823,0.88245,51600000.0
2009-04-21 21:32:00,0.88235,0.8825,0.88235,0.88245,156000000.0
2009-04-21 21:33:00,0.8824,0.8825,0.8823,0.8823,203400000.0
2009-04-21 21:34:00,0.8823,0.88245,0.8823,0.8824,176800000.0
2009-04-21 21:35:00,0.8824,0.88245,0.8823,0.88235,122600000.0
2009-04-21 21:36:00,0.88245,0.88245,0.88235,0.8824,87800000.0
2009-04-21 21:37:00,0.8825,0.8825,0.8824,0.88245,48600000.0
2009-04-21 21:38:00,0.8824,0.8826,0.88235,0.8824,77800000.0
2009-04-21 21:39:00,0.88245,0.88245,0.8823,0.8823,118000000.0
2009-04-21 21:40:00,0.8823,0.88235,0.8823,0.8823,98200000.0
2009-04-21 21:41:00,0.8823,0.88245,0.88205,0.88205,106400000.0
2009-04-21 21:42:00,0.88205,0.8822,0.88205,0.88215,171600000.0
2009-04-21 21:43:00,0.88215,0.88225,0.88215,0.8822,196600000.0
2009-04-21 21:44:00,0.8822,0.8822,0.88195,0.88195,151400000.0
2009-04-21 21:45:00,0.882,0.88225,0.882,0.8822,100800000.0
2009-04-21 21:46:00,0.8822,0.88225,0.8822,0.88225,18400000.0
2009-04-21 21:47:00,0.88225,0.88225,0.88225,0.88225,19600000.0
2009-04-21 21:48:00,0.88225,0.88225,0.88225,0.88225,32200000.0
2009-04-21 21:49:00,0.88225,0.88225,0.88205,0.8821,55800000.0
2009-04-21 21:50:00,0.88205,0.8821,0.88205,0.88205,32600000.0
2009-04-21 21:51:00,0.88205,0.88205,0.88205,0.88205,132000000.0
2009-04-21 21:52:00,0.88205,0.8821,0.88205,0.88205,110200000.0
2009-04-21 21:53:00,0.88205,0.8821,0.88205,0.88205,135000000.0
2009-04-21 21:54:00,0.88205,0.88205,0.88205,0.88205,59200000.0
2009-04-21 21:55:00,0.88205,0.8821,0.88195,0.882,180800000.0
2009-04-21 21:56:00,0.88195,0.8822,0.88195,0.88205,165000000.0
2009-04-21 21:57:00,0.88205,0.8821,0.88185,0.882,155200000.0
2009-04-21 21:58:00,0.882,0.8821,0.8819,0.88195,136400000.0
2009-04-21 21:59:00,0.88185,0.88195,0.88175,0.88185,181400000.0
2009-04-21 22:00:00,0.88195,0.8821,0.88185,0.882,153800000.0
2009-04-21 22:01:00,0.88195,0.88205,0.88195,0.882,79600000.0
2009-04-21 22:02:00,0.88195,0.8821,0.8819,0.88195,55900000.0
2009-04-21 22:03:00,0.882,0.88205,0.8819,0.882,104000000.0
2009-04-21 22:04:00,0.882,0.882,0.8818,0.882,127200000.0
2009-04-21 22:05:00,0.882,0.88215,0.88195,0.88205,85000000.0
2009-04-21 22:06:00,0.882,0.882,0.88195,0.882,38800000.0
2009-04-21 22:07:00,0.882,0.88205,0.88195,0.88195,51000000.0
2009-04-21 22:08:00,0.88195,0.88205,0.8819,0.88195,66800000.0
2009-04-21 22:09:00,0.88195,0.88195,0.8819,0.88195,9400000.0
2009-04-21 22:10:00,0.88195,0.88205,0.88195,0.88205,40200000.0
2009-04-21 22:11:00,0.88205,0.8821,0.882,0.88205,56000000.0
2009-04-21 22:12:00,0.88205,0.88205,0.88195,0.882,74800000.0
2009-04-21 22:13:00,0.882,0.8821,0.88195,0.8821,42400000.0
2009-04-21 22:14:00,0.8821,0.8821,0.882,0.88205,20000000.0
2009-04-21 22:15:00,0.8821,0.8821,0.882,0.882,4000000.0
2009-04-21 22:16:00,0.88205,0.88205,0.882,0.882,10000000.0
2009-04-21 22:17:00,0.882,0.8821,0.88195,0.882,102800000.0
2009-04-21 22:18:00,0.882,0.8822,0.88195,0.88215,130800000.0
2009-04-21 22:19:00,0.882,0.882,0.882,0.882,5600000.0
2009-04-21 22:20:00,0.882,0.8821,0.8817,0.88185,118799997.0
2009-04-21 22:21:00,0.88185,0.88195,0.8818,0.88195,112000000.0
2009-04-21 22:22:00,0.8819,0.882,0.8819,0.882,24000000.0
2009-04-21 22:23:00,0.882,0.882,0.88195,0.88195,8800000.0
2009-04-21 22:24:00,0.88195,0.88195,0.88195,0.88195,8800000.0
2009-04-21 22:25:00,0.88205,0.88205,0.8818,0.8819,75000000.0
2009-04-21 22:26:00,0.88195,0.88195,0.88185,0.88185,20200000.0
2009-04-21 22:27:00,0.882,0.88205,0.8819,0.88205,24000000.0
2009-04-21 22:28:00,0.88205,0.88205,0.8818,0.8819,100600000.0
2009-04-21 22:29:00,0.8819,0.88195,0.8819,0.88195,10200000.0
2009-04-21 22:30:00,0.88195,0.882,0.88195,0.882,37600000.0
2009-04-21 22:31:00,0.88205,0.88205,0.882,0.88205,28000000.0
2009-04-21 22:32:00,0.88205,0.8821,0.882,0.88205,83600000.0
2009-04-21 22:33:00,0.882,0.88205,0.882,0.882,14400000.0
2009-04-21 22:34:00,0.88205,0.8821,0.88195,0.882,57400000.0
2009-04-21 22:35:00,0.882,0.8822,0.882,0.88215,73200000.0
2009-04-21 22:36:00,0.8821,0.8821,0.8821,0.8821,2800000.0
2009-04-21 22:37:00,0.8821,0.88225,0.882,0.88225,82200000.0
2009-04-21 22:38:00,0.8822,0.8823,0.8819,0.88205,44800000.0
2009-04-21 22:39:00,0.88205,0.88205,0.88185,0.88205,49600000.0
2009-04-21 22:40:00,0.8821,0.8823,0.8821,0.8823,59000000.0
2009-04-21 22:41:00,0.8823,0.8823,0.88205,0.8821,78800000.0
2009-04-21 22:42:00,0.8821,0.88215,0.882,0.8821,104200000.0
2009-04-21 22:43:00,0.88215,0.88215,0.88205,0.8821,12400000.0
2009-04-21 22:44:00,0.88205,0.8821,0.882,0.88205,44000000.0
2009-04-21 22:45:00,0.88205,0.8822,0.8819,0.88195,107800000.0
2009-04-21 22:46:00,0.88195,0.882,0.88185,0.88185,38000000.0
2009-04-21 22:47:00,0.88185,0.88185,0.8818,0.88185,124200000.0
2009-04-21 22:48:00,0.88185,0.882,0.8818,0.8818,169400000.0
2009-04-21 22:49:00,0.8818,0.88195,0.8818,0.88185,134800000.0
2009-04-21 22:50:00,0.8819,0.88195,0.8819,0.88195,44800000.0
2009-04-21 22:51:00,0.88195,0.88195,0.88185,0.88185,44000000.0
2009-04-21 22:52:00,0.88185,0.88195,0.88185,0.88195,67000000.0
2009-04-21 22:53:00,0.88205,0.8821,0.8819,0.8819,110200000.0
2009-04-21 22:54:00,0.8819,0.8819,0.8818,0.8818,29000000.0
2009-04-21 22:55:00,0.88185,0.882,0.8818,0.88185,81800000.0
2009-04-21 22:56:00,0.88185,0.88185,0.8818,0.8818,13200000.0
2009-04-21 22:57:00,0.8818,0.8818,0.8818,0.8818,17800000.0
2009-04-21 22:58:00,0.88175,0.882,0.88175,0.8818,234600000.0
2009-04-21 22:59:00,0.8818,0.88225,0.8818,0.88225,126800000.0
2009-04-21 23:00:00,0.8818,0.8821,0.88175,0.8821,12400000.0
2009-04-21 23:01:00,0.88192,0.88215,0.88185,0.88215,49400000.0
2009-04-21 23:02:00,0.8822,0.88235,0.8819,0.8819,44800000.0
2009-04-21 23:03:00,0.8821,0.88245,0.8821,0.8824,23600000.0
2009-04-21 23:04:00,0.88245,0.88245,0.8822,0.88225,62000000.0
2009-04-21 23:05:00,0.8824,0.8824,0.88225,0.88225,17600000.0
2009-04-21 23:06:00,0.8823,0.8823,0.88225,0.88225,7000000.0
2009-04-21 23:07:00,0.8822,0.88245,0.8822,0.8824,35200000.0
2009-04-21 23:08:00,0.8824,0.88245,0.8821,0.8824,40400000.0
2009-04-21 23:09:00,0.88225,0.8824,0.88224,0.88233,61600000.0
2009-04-21 23:10:00,0.88245,0.88245,0.88235,0.88235,8600000.0
2009-04-21 23:11:00,0.88235,0.8825,0.88235,0.8825,13600000.0
2009-04-21 23:12:00,0.8825,0.88255,0.88245,0.8825,64800000.0
2009-04-21 23:13:00,0.8825,0.8825,0.8825,0.8825,14400000.0
2009-04-21 23:14:00,0.88245,0.88245,0.88235,0.8824,7600000.0
2009-04-21 23:15:00,0.88245,0.88255,0.88245,0.88245,13200000.0
2009-04-21 23:16:00,0.88245,0.88255,0.88245,0.8825,59800000.0
2009-04-21 23:17:00,0.88238,0.8825,0.88233,0.88233,58000000.0
2009-04-21 23:18:00,0.88255,0.88255,0.8824,0.88245,22800000.0
2009-04-21 23:19:00,0.88245,0.8825,0.88215,0.8823,39000000.0
2009-04-21 23:20:00,0.88235,0.88235,0.8821,0.88215,34800000.0
2009-04-21 23:21:00,0.8821,0.8825,0.8821,0.88225,48900000.0
2009-04-21 23:22:00,0.8823,0.8824,0.8822,0.8824,29000000.0
2009-04-21 23:23:00,0.88235,0.8824,0.88195,0.8822,115200000.0
2009-04-21 23:24:00,0.8822,0.88235,0.88215,0.8823,34200000.0
2009-04-21 23:25:00,0.88208,0.88212,0.88182,0.88188,163400000.0
2009-04-21 23:26:00,0.8824,0.88245,0.88225,0.8823,35200000.0
2009-04-21 23:27:00,0.88225,0.88225,0.8822,0.88225,6600000.0
2009-04-21 23:28:00,0.8822,0.8822,0.8818,0.88195,108000000.0
2009-04-21 23:29:00,0.88195,0.88205,0.88195,0.882,26000000.0
2009-04-21 23:30:00,0.8821,0.8822,0.8821,0.8822,11000000.0
2009-04-21 23:31:00,0.88215,0.88225,0.88215,0.88215,11000000.0
2009-04-21 23:32:00,0.8823,0.8823,0.8821,0.8822,11000000.0
2009-04-21 23:33:00,0.88215,0.8824,0.88195,0.88205,114000000.0
2009-04-21 23:34:00,0.88215,0.88225,0.882,0.88215,38200000.0
2009-04-21 23:35:00,0.88215,0.88245,0.88185,0.88245,55000000.0
2009-04-21 23:36:00,0.88225,0.8823,0.88195,0.8823,35200000.0
2009-04-21 23:37:00,0.8819,0.8822,0.8819,0.8821,39000000.0
2009-04-21 23:38:00,0.88205,0.88235,0.88195,0.88205,49400000.0
2009-04-21 23:39:00,0.88205,0.88215,0.882,0.88215,38200000.0
2009-04-21 23:40:00,0.88215,0.88235,0.88215,0.8822,33000000.0
2009-04-21 23:41:00,0.8822,0.8823,0.88215,0.88225,37400000.0
2009-04-21 23:42:00,0.88215,0.88215,0.88205,0.88215,11000000.0
2009-04-21 23:43:00,0.8822,0.88225,0.88215,0.88215,6600000.0
2009-04-21 23:44:00,0.8821,0.8821,0.88192,0.88197,42200000.0
2009-04-21 23:45:00,0.8822,0.8824,0.8821,0.8824,27800000.0
2009-04-21 23:46:00,0.88245,0.88245,0.8821,0.8824,37200000.0
2009-04-21 23:47:00,0.88245,0.88245,0.8821,0.88245,4100000.0
2009-04-21 23:48:00,0.8821,0.8824,0.8819,0.88205,58400000.0
2009-04-21 23:49:00,0.8821,0.8823,0.8819,0.882,83000000.0
2009-04-21 23:50:00,0.88205,0.8824,0.8819,0.88205,37000000.0
2009-04-21 23:51:00,0.88195,0.88225,0.8819,0.8819,70200000.0
2009-04-21 23:52:00,0.88195,0.88225,0.88195,0.88225,29800000.0
2009-04-21 23:53:00,0.88225,0.88225,0.8819,0.88225,113800000.0
2009-04-21 23:54:00,0.8819,0.8819,0.88175,0.88181,17600000.0
2009-04-21 23:55:00,0.88215,0.88225,0.88195,0.88225,31200000.0
2009-04-21 23:56:00,0.88225,0.88225,0.88205,0.88215,6600000.0
2009-04-21 23:57:00,0.88215,0.88225,0.88215,0.88225,4000000.0
2009-04-21 23:58:00,0.88205,0.88225,0.88185,0.88195,46200000.0
2009-04-21 23:59:00,0.882,0.88225,0.882,0.88215,57200000.0
2009-04-22 00:00:00,0.88205,0.88225,0.88195,0.882,134200000.0
2009-04-22 00:01:00,0.882,0.88215,0.882,0.88205,65800000.0
2009-04-22 00:02:00,0.88195,0.8821,0.88195,0.88205,135600000.0
2009-04-22 00:03:00,0.88195,0.88205,0.88195,0.88205,111800000.0
2009-04-22 00:04:00,0.88205,0.8821,0.88205,0.8821,13200000.0
2009-04-22 00:05:00,0.88205,0.88205,0.88205,0.88205,15800000.0
2009-04-22 00:06:00,0.88205,0.88205,0.88205,0.88205,6400000.0
2009-04-22 00:07:00,0.88205,0.88205,0.88205,0.88205,3200000.0
2009-04-22 00:08:00,0.88195,0.8822,0.88195,0.88205,29400000.0
2009-04-22 00:09:00,0.88205,0.8821,0.88195,0.88195,127400000.0
2009-04-22 00:10:00,0.88205,0.88205,0.88195,0.88205,94000000.0
2009-04-22 00:11:00,0.88205,0.8821,0.88195,0.88205,107200000.0
2009-04-22 00:12:00,0.88205,0.88205,0.88205,0.88205,44800000.0
2009-04-22 00:13:00,0.88195,0.8822,0.88195,0.88205,101400000.0
2009-04-22 00:14:00,0.88205,0.88205,0.88205,0.88205,48000000.0
2009-04-22 00:15:00,0.88205,0.88205,0.88195,0.88195,96400000.0
2009-04-22 00:16:00,0.882,0.88205,0.88195,0.88205,61600000.0
2009-04-22 00:17:00,0.88205,0.88205,0.88195,0.88205,34000000.0
2009-04-22 00:18:00,0.88205,0.88205,0.88205,0.88205,3200000.0
2009-04-22 00:19:00,0.88205,0.8821,0.88195,0.88205,62600000.0
2009-04-22 00:20:00,0.88205,0.88205,0.88205,0.88205,22400000.0
2009-04-22 00:21:00,0.88195,0.8821,0.88195,0.8821,42800000.0
2009-04-22 00:22:00,0.88205,0.88205,0.88195,0.88195,38200000.0
2009-04-22 00:23:00,0.88195,0.88195,0.88195,0.88195,16200000.0
2009-04-22 00:24:00,0.88195,0.88205,0.88195,0.882,69200000.0
2009-04-22 00:25:00,0.88205,0.88205,0.88195,0.882,156800000.0
2009-04-22 00:26:00,0.88176,0.88192,0.88175,0.88187,60400000.0
2009-04-22 00:27:00,0.882,0.882,0.882,0.882,13200000.0
2009-04-22 00:28:00,0.88195,0.882,0.88195,0.882,35000000.0
2009-04-22 00:29:00,0.882,0.88205,0.88195,0.882,84000000.0
2009-04-22 00:30:00,0.88189,0.88191,0.88171,0.88191,76200000.0
2009-04-22 00:31:00,0.882,0.88205,0.882,0.88205,17000000.0
2009-04-22 00:32:00,0.88205,0.88205,0.88205,0.88205,19200000.0
2009-04-22 00:33:00,0.88205,0.88205,0.88195,0.88205,39800000.0
2009-04-22 00:34:00,0.88205,0.88205,0.88205,0.88205,6400000.0
2009-04-22 00:35:00,0.88205,0.88205,0.88185,0.8819,93000000.0
2009-04-22 00:36:00,0.88195,0.88195,0.88195,0.88195,28800000.0
2009-04-22 00:37:00,0.88185,0.88185,0.88185,0.88185,19600000.0
2009-04-22 00:38:00,0.88185,0.88195,0.88185,0.8819,195600000.0
2009-04-22 00:39:00,0.8819,0.8819,0.88185,0.88185,48200000.0
2009-04-22 00:40:00,0.88185,0.8822,0.88185,0.88195,210000000.0
2009-04-22 00:41:00,0.88195,0.88195,0.88185,0.8819,114000000.0
2009-04-22 00:42:00,0.8819,0.8819,0.8819,0.8819,29400000.0
2009-04-22 00:43:00,0.88205,0.8821,0.88205,0.8821,4000000.0
2009-04-22 00:44:00,0.8821,0.8821,0.8821,0.8821,4000000.0
2009-04-22 00:45:00,0.88185,0.8821,0.88185,0.8821,8600000.0
2009-04-22 00:46:00,0.8821,0.8821,0.88195,0.88195,35800000.0
2009-04-22 00:47:00,0.88195,0.88195,0.88185,0.88185,126800000.0
2009-04-22 00:48:00,0.88185,0.88205,0.8818,0.88205,137800000.0
2009-04-22 00:49:00,0.88205,0.88205,0.88205,0.88205,28800000.0
2009-04-22 00:50:00,0.88205,0.88205,0.88195,0.88205,107200000.0
2009-04-22 00:51:00,0.88205,0.88205,0.88205,0.88205,35200000.0
2009-04-22 00:52:00,0.88205,0.88205,0.88195,0.88195,228800000.0
2009-04-22 00:53:00,0.88195,0.88205,0.88195,0.88195,108600000.0
2009-04-22 00:54:00,0.88195,0.88195,0.8817,0.88175,236000000.0
2009-04-22 00:55:00,0.88175,0.882,0.88175,0.88195,204800000.0
2009-04-22 00:56:00,0.88195,0.8821,0.88195,0.8821,44600000.0
2009-04-22 00:57:00,0.8821,0.8821,0.8821,0.8821,20800000.0
2009-04-22 00:58:00,0.882,0.88205,0.88195,0.882,105000000.0
2009-04-22 00:59:00,0.88195,0.8821,0.88185,0.8821,159800000.0
2009-04-22 01:00:00,0.8821,0.8821,0.882,0.882,19800000.0
2009-04-22 01:01:00,0.882,0.882,0.882,0.882,29400000.0
2009-04-22 01:02:00,0.882,0.882,0.882,0.882,48600000.0
2009-04-22 01:03:00,0.882,0.882,0.8819,0.88195,212200000.0
2009-04-22 01:04:00,0.8819,0.882,0.8819,0.882,171000001.0
2009-04-22 01:05:00,0.882,0.882,0.8819,0.88195,117200001.0
2009-04-22 01:06:00,0.8819,0.88195,0.8819,0.88195,74000001.0
2009-04-22 01:07:00,0.8819,0.88195,0.8819,0.88195,59000000.0
2009-04-22 01:08:00,0.88195,0.88195,0.88195,0.88195,65800000.0
2009-04-22 01:09:00,0.88195,0.88195,0.88195,0.88195,14800000.0
2009-04-22 01:10:00,0.88195,0.88205,0.8819,0.88195,537199992.0
2009-04-22 01:11:00,0.882,0.88205,0.8819,0.88205,263399998.0
2009-04-22 01:12:00,0.8821,0.88215,0.8821,0.88215,39600000.0
2009-04-22 01:13:00,0.88215,0.88215,0.88195,0.88195,158400000.0
2009-04-22 01:14:00,0.88195,0.882,0.8819,0.882,109400000.0
2009-04-22 01:15:00,0.882,0.882,0.882,0.882,22600000.0
2009-04-22 01:16:00,0.882,0.88205,0.8819,0.88195,186600000.0
2009-04-22 01:17:00,0.88195,0.88195,0.88175,0.88185,198400000.0
2009-04-22 01:18:00,0.88185,0.882,0.8817,0.8818,548000002.0
2009-04-22 01:19:00,0.88175,0.88175,0.88175,0.88175,15200000.0
2009-04-22 01:20:00,0.88165,0.88175,0.88165,0.8817,32600000.0
2009-04-22 01:21:00,0.88175,0.8818,0.88165,0.8817,96400000.0
2009-04-22 01:22:00,0.8817,0.88195,0.88165,0.88195,151600000.0
2009-04-22 01:23:00,0.88195,0.88225,0.88195,0.88215,29000000.0
2009-04-22 01:24:00,0.88215,0.88215,0.882,0.882,11200000.0
2009-04-22 01:25:00,0.88185,0.8819,0.88175,0.88175,125200000.0
2009-04-22 01:26:00,0.8818,0.8818,0.88175,0.8818,56000000.0
2009-04-22 01:27:00,0.88175,0.88195,0.88175,0.8819,71400000.0
2009-04-22 01:28:00,0.8819,0.8819,0.8817,0.88175,168000000.0
2009-04-22 01:29:00,0.88175,0.88185,0.8817,0.8818,132000000.0
2009-04-22 01:30:00,0.8819,0.8819,0.8819,0.8819,1000000.0
2009-04-22 01:31:00,0.88163,0.88176,0.88161,0.88163,73400000.0
2009-04-22 01:32:00,0.88185,0.88185,0.88175,0.88175,2400000.0
2009-04-22 01:33:00,0.8817,0.882,0.88165,0.882,61400000.0
2009-04-22 01:34:00,0.8819,0.882,0.8819,0.882,6000000.0
2009-04-22 01:35:00,0.88175,0.8818,0.8817,0.8817,25800000.0
2009-04-22 01:36:00,0.8817,0.8817,0.8817,0.8817,20000000.0
2009-04-22 01:37:00,0.8817,0.8817,0.8817,0.8817,6400000.0
2009-04-22 01:38:00,0.8817,0.8817,0.8817,0.8817,34400000.0
2009-04-22 01:39:00,0.8817,0.8817,0.8817,0.8817,6400000.0
2009-04-22 01:40:00,0.8817,0.8817,0.8817,0.8817,23600000.0
2009-04-22 01:41:00,0.8817,0.88175,0.8817,0.8817,107200000.0
2009-04-22 01:42:00,0.8817,0.88175,0.8817,0.8817,135200000.0
2009-04-22 01:43:00,0.8817,0.88205,0.8817,0.88205,135800000.0
2009-04-22 01:44:00,0.88205,0.8821,0.8817,0.8819,212000000.0
2009-04-22 01:45:00,0.8819,0.8822,0.88185,0.88215,96200000.0
2009-04-22 01:46:00,0.88185,0.88225,0.8818,0.8822,119100000.0
2009-04-22 01:47:00,0.8822,0.8822,0.8819,0.8821,80000000.0
2009-04-22 01:48:00,0.88195,0.882,0.8817,0.88185,135000000.0
2009-04-22 01:49:00,0.88185,0.8822,0.88175,0.8818,100800000.0
2009-04-22 01:50:00,0.88185,0.88185,0.8817,0.88175,64600000.0
2009-04-22 01:51:00,0.8817,0.88175,0.8817,0.88175,92800000.0
2009-04-22 01:52:00,0.88175,0.8821,0.8817,0.882,266400000.0
2009-04-22 01:53:00,0.882,0.88225,0.8819,0.88205,221600000.0
2009-04-22 01:54:00,0.8821,0.8821,0.8817,0.88195,366200000.0
2009-04-22 01:55:00,0.88195,0.88195,0.8817,0.8819,108200000.0
2009-04-22 01:56:00,0.8819,0.88195,0.8818,0.8818,57600000.0
2009-04-22 01:57:00,0.88185,0.88185,0.8817,0.8817,127400000.0
2009-04-22 01:58:00,0.8817,0.8818,0.8817,0.8818,200600000.0
2009-04-22 01:59:00,0.8818,0.8819,0.8817,0.8818,293400000.0
2009-04-22 02:00:00,0.8818,0.88185,0.8816,0.8818,238600000.0
2009-04-22 02:01:00,0.88185,0.8823,0.88175,0.882,84200000.0
2009-04-22 02:02:00,0.88205,0.88215,0.88175,0.88185,147200000.0
2009-04-22 02:03:00,0.88185,0.882,0.88185,0.88195,245200000.0
2009-04-22 02:04:00,0.88195,0.882,0.8818,0.8819,178200000.0
2009-04-22 02:05:00,0.8819,0.882,0.8817,0.88185,372400000.0
2009-04-22 02:06:00,0.8819,0.88215,0.8818,0.8818,264600000.0
2009-04-22 02:07:00,0.8818,0.8819,0.8816,0.8819,244000001.0
2009-04-22 02:08:00,0.8819,0.88195,0.88165,0.88195,108200000.0
2009-04-22 02:09:00,0.88195,0.88195,0.88175,0.88175,69200000.0
2009-04-22 02:10:00,0.88175,0.8818,0.8817,0.8817,173600000.0
2009-04-22 02:11:00,0.8817,0.88205,0.8817,0.8819,210400000.0
2009-04-22 02:12:00,0.8819,0.8819,0.88175,0.8819,98000000.0
2009-04-22 02:13:00,0.8819,0.882,0.88165,0.882,122000000.0
2009-04-22 02:14:00,0.88175,0.882,0.8816,0.88175,139800000.0
2009-04-22 02:15:00,0.8818,0.8818,0.88165,0.8817,247200000.0
2009-04-22 02:16:00,0.8817,0.8817,0.8815,0.8816,412799997.0
2009-04-22 02:17:00,0.8816,0.8816,0.8815,0.88155,283999998.0
2009-04-22 02:18:00,0.88155,0.8816,0.8815,0.88155,153600000.0
2009-04-22 02:19:00,0.8816,0.88175,0.8816,0.88175,145400000.0
2009-04-22 02:20:00,0.88165,0.88175,0.8816,0.88175,134200000.0
2009-04-22 02:21:00,0.88175,0.88195,0.88175,0.88175,162400000.0
2009-04-22 02:22:00,0.88175,0.882,0.88175,0.88185,65800000.0
2009-04-22 02:23:00,0.88185,0.88185,0.88185,0.88185,20000000.0
2009-04-22 02:24:00,0.882,0.882,0.88165,0.88165,281399999.0
2009-04-22 02:25:00,0.88165,0.88185,0.88165,0.8818,102400000.0
2009-04-22 02:26:00,0.8818,0.8818,0.88155,0.8816,45400000.0
2009-04-22 02:27:00,0.8816,0.8818,0.8816,0.88175,213400000.0
2009-04-22 02:28:00,0.88175,0.8818,0.88155,0.88155,12800000.0
2009-04-22 02:29:00,0.88145,0.8816,0.88145,0.8816,168200000.0
2009-04-22 02:30:00,0.8816,0.8816,0.8815,0.8816,81800000.0
2009-04-22 02:31:00,0.8816,0.8816,0.8815,0.8816,20000000.0
2009-04-22 02:32:00,0.88155,0.8817,0.88155,0.88165,178400000.0
2009-04-22 02:33:00,0.88165,0.88165,0.8815,0.8816,301400000.0
2009-04-22 02:34:00,0.8816,0.88165,0.8815,0.88155,208600000.0
2009-04-22 02:35:00,0.88155,0.8818,0.88145,0.88175,143400000.0
2009-04-22 02:36:00,0.88175,0.88175,0.88175,0.88175,12000000.0
2009-04-22 02:37:00,0.8815,0.88175,0.8814,0.88155,56500000.0
2009-04-22 02:38:00,0.8815,0.8815,0.88145,0.8815,221000000.0
2009-04-22 02:39:00,0.8815,0.88155,0.8815,0.8815,22600000.0
2009-04-22 02:40:00,0.8815,0.88155,0.88145,0.8815,214800000.0
2009-04-22 02:41:00,0.8815,0.8815,0.8814,0.88145,948600000.0
2009-04-22 02:42:00,0.88145,0.88145,0.8814,0.8814,1330000019.0
2009-04-22 02:43:00,0.8814,0.88145,0.8814,0.8814,1182800014.0
2009-04-22 02:44:00,0.88145,0.88145,0.8814,0.88145,698999999.0
2009-04-22 02:45:00,0.88145,0.88145,0.8814,0.88145,876599999.0
2009-04-22 02:46:00,0.88145,0.88145,0.8814,0.88145,539200000.0
2009-04-22 02:47:00,0.88145,0.8817,0.8814,0.8817,337800000.0
2009-04-22 02:48:00,0.8815,0.88175,0.88135,0.88145,74700000.0
2009-04-22 02:49:00,0.8815,0.8818,0.88145,0.88175,297800000.0
2009-04-22 02:50:00,0.8818,0.8818,0.8817,0.88175,307200000.0
2009-04-22 02:51:00,0.8817,0.8818,0.8814,0.8818,408000000.0
2009-04-22 02:52:00,0.8818,0.8818,0.88145,0.8816,81900000.0
2009-04-22 02:53:00,0.8818,0.8818,0.88135,0.8816,229300000.0
2009-04-22 02:54:00,0.8816,0.8817,0.88145,0.88145,379700000.0
2009-04-22 02:55:00,0.88135,0.8816,0.88135,0.88155,230600000.0
2009-04-22 02:56:00,0.88155,0.88155,0.88135,0.88135,213800000.0
2009-04-22 02:57:00,0.8814,0.8814,0.88135,0.8814,46400000.0
2009-04-22 02:58:00,0.8814,0.8815,0.8813,0.8814,360000000.0
2009-04-22 02:59:00,0.8814,0.8814,0.88135,0.8814,116600000.0
2009-04-22 03:00:00,0.8814,0.8814,0.8814,0.8814,106200000.0
2009-04-22 03:01:00,0.8814,0.8814,0.8814,0.8814,95400000.0
2009-04-22 03:02:00,0.8814,0.88145,0.8814,0.8814,148000000.0
2009-04-22 03:03:00,0.8814,0.8814,0.8813,0.8813,301199991.0
2009-04-22 03:04:00,0.8813,0.8813,0.8813,0.8813,102799994.0
2009-04-22 03:05:00,0.8813,0.8814,0.8813,0.88135,430399984.0
2009-04-22 03:06:00,0.8813,0.88145,0.8813,0.8813,343199986.0
2009-04-22 03:07:00,0.8813,0.8815,0.8813,0.8815,740999994.0
2009-04-22 03:08:00,0.8815,0.8815,0.88135,0.88135,48200000.0
2009-04-22 03:09:00,0.8813,0.88135,0.8813,0.8813,956199990.0
2009-04-22 03:10:00,0.8813,0.8813,0.8813,0.8813,521199993.0
2009-04-22 03:11:00,0.8813,0.8814,0.8813,0.8813,499599996.0
2009-04-22 03:12:00,0.8813,0.88135,0.8813,0.88135,865999994.0
2009-04-22 03:13:00,0.88135,0.8814,0.8813,0.8813,617600004.0
2009-04-22 03:14:00,0.8813,0.8815,0.8813,0.8813,381800002.0
2009-04-22 03:15:00,0.8813,0.88145,0.8813,0.8814,567399993.0
2009-04-22 03:16:00,0.8814,0.8818,0.8814,0.8815,316600000.0
2009-04-22 03:17:00,0.8815,0.8816,0.88145,0.8815,44800000.0
2009-04-22 03:18:00,0.88145,0.8815,0.88145,0.88145,82000000.0
2009-04-22 03:19:00,0.88145,0.8815,0.8814,0.88145,19600000.0
2009-04-22 03:20:00,0.88145,0.8816,0.88145,0.88145,71600000.0
2009-04-22 03:21:00,0.88145,0.8816,0.88135,0.88155,132400000.0
2009-04-22 03:22:00,0.88155,0.88155,0.8813,0.88135,67600000.0
2009-04-22 03:23:00,0.88135,0.88135,0.88135,0.88135,396000001.0
2009-04-22 03:24:00,0.88135,0.88165,0.88135,0.88165,320400000.0
2009-04-22 03:25:00,0.88165,0.88175,0.88145,0.8816,194200000.0
2009-04-22 03:26:00,0.8816,0.8819,0.8815,0.88185,302000000.0
2009-04-22 03:27:00,0.88185,0.8819,0.88155,0.8819,81200000.0
2009-04-22 03:28:00,0.8819,0.8819,0.8815,0.8818,468000000.0
2009-04-22 03:29:00,0.8818,0.88185,0.88175,0.8818,419000000.0
2009-04-22 03:30:00,0.8818,0.88195,0.88155,0.88185,685800003.0
2009-04-22 03:31:00,0.88185,0.8819,0.8815,0.8818,448999999.0
2009-04-22 03:32:00,0.8818,0.8819,0.88145,0.88165,363000003.0
2009-04-22 03:33:00,0.88165,0.88175,0.88155,0.88165,186200000.0
2009-04-22 03:34:00,0.88165,0.88175,0.88165,0.88165,226200000.0
2009-04-22 03:35:00,0.8816,0.88185,0.8815,0.8818,302400000.0
2009-04-22 03:36:00,0.88185,0.88195,0.8818,0.88185,343200000.0
2009-04-22 03:37:00,0.88185,0.8819,0.88175,0.8819,229300000.0
2009-04-22 03:38:00,0.88185,0.882,0.88175,0.88195,326400002.0
2009-04-22 03:39:00,0.88205,0.88235,0.8818,0.88215,297600000.0
2009-04-22 03:40:00,0.88215,0.8825,0.88205,0.8822,248600000.0
2009-04-22 03:41:00,0.88225,0.8823,0.88205,0.8822,353200000.0
2009-04-22 03:42:00,0.88225,0.88245,0.88195,0.8821,181400000.0
2009-04-22 03:43:00,0.88235,0.88255,0.882,0.88225,243400000.0
2009-04-22 03:44:00,0.8823,0.88235,0.88205,0.88215,315000000.0
2009-04-22 03:45:00,0.8822,0.88255,0.88215,0.88245,215800000.0
2009-04-22 03:46:00,0.88245,0.8826,0.88245,0.88255,194000000.0
2009-04-22 03:47:00,0.88255,0.88255,0.88225,0.8823,117800000.0
2009-04-22 03:48:00,0.88235,0.8825,0.88235,0.88245,190800000.0
2009-04-22 03:49:00,0.88235,0.88285,0.88235,0.88265,236000000.0
2009-04-22 03:50:00,0.8825,0.88285,0.8825,0.88275,450200000.0
2009-04-22 03:51:00,0.88265,0.8827,0.88265,0.88265,120200000.0
2009-04-22 03:52:00,0.8827,0.8828,0.8826,0.88265,134000000.0
2009-04-22 03:53:00,0.88265,0.8827,0.88245,0.8826,276400000.0
2009-04-22 03:54:00,0.8826,0.8828,0.88255,0.88265,267000000.0
2009-04-22 03:55:00,0.88255,0.8829,0.8825,0.88285,370200000.0
2009-04-22 03:56:00,0.88285,0.8829,0.8826,0.8827,174000000.0
2009-04-22 03:57:00,0.88265,0.88275,0.8826,0.88265,226800000.0
2009-04-22 03:58:00,0.88265,0.8827,0.88245,0.8825,83000000.0
2009-04-22 03:59:00,0.88245,0.8828,0.88245,0.88255,148000000.0
2009-04-22 04:00:00,0.88255,0.8827,0.8825,0.88265,99400000.0
2009-04-22 04:01:00,0.88265,0.8829,0.8825,0.8826,205600000.0
2009-04-22 04:02:00,0.88255,0.88255,0.8825,0.8825,12400000.0
2009-04-22 04:03:00,0.8826,0.88265,0.88245,0.8825,191000000.0
2009-04-22 04:04:00,0.8825,0.88265,0.88245,0.88265,117400000.0
2009-04-22 04:05:00,0.88265,0.8827,0.88255,0.8827,34200000.0
2009-04-22 04:06:00,0.8827,0.8828,0.88265,0.88265,124000000.0
2009-04-22 04:07:00,0.88275,0.8832,0.88275,0.88275,186000000.0
2009-04-22 04:08:00,0.88275,0.8829,0.88275,0.88275,238200000.0
2009-04-22 04:09:00,0.8828,0.88285,0.8827,0.8827,112600000.0
2009-04-22 04:10:00,0.8827,0.8831,0.88265,0.8829,203200000.0
2009-04-22 04:11:00,0.88305,0.88305,0.8826,0.8828,124600000.0
2009-04-22 04:12:00,0.8828,0.8828,0.8825,0.8825,82400000.0
2009-04-22 04:13:00,0.88255,0.8827,0.8825,0.8827,146200000.0
2009-04-22 04:14:00,0.88255,0.88285,0.88255,0.8828,107600000.0
2009-04-22 04:15:00,0.8828,0.88305,0.88265,0.88295,88000000.0
2009-04-22 04:16:00,0.88295,0.8831,0.88275,0.883,304000000.0
2009-04-22 04:17:00,0.883,0.8831,0.8829,0.8829,120000000.0
2009-04-22 04:18:00,0.8829,0.883,0.88275,0.8828,74200000.0
2009-04-22 04:19:00,0.88285,0.88285,0.88275,0.88275,15000000.0
2009-04-22 04:20:00,0.88275,0.883,0.8827,0.88285,36000000.0
2009-04-22 04:21:00,0.8828,0.8829,0.88275,0.8828,99000000.0
2009-04-22 04:22:00,0.8828,0.88305,0.8827,0.8828,148600000.0
2009-04-22 04:23:00,0.88285,0.88285,0.8828,0.8828,20600000.0
2009-04-22 04:24:00,0.8828,0.88305,0.8828,0.8828,132000000.0
2009-04-22 04:25:00,0.88275,0.8829,0.88275,0.8829,37800000.0
2009-04-22 04:26:00,0.883,0.8832,0.88285,0.88305,188000000.0
2009-04-22 04:27:00,0.88315,0.88325,0.88305,0.8831,57000000.0
2009-04-22 04:28:00,0.88305,0.8831,0.8828,0.883,142600000.0
2009-04-22 04:29:00,0.883,0.88315,0.88295,0.88295,135400000.0
2009-04-22 04:30:00,0.88295,0.883,0.88285,0.8829,64600000.0
2009-04-22 04:31:00,0.8829,0.88295,0.8827,0.88285,157600000.0
2009-04-22 04:32:00,0.8829,0.8829,0.8826,0.88285,168400000.0
2009-04-22 04:33:00,0.88285,0.8829,0.8827,0.8828,304400000.0
2009-04-22 04:34:00,0.8828,0.8828,0.8826,0.8827,104400000.0
2009-04-22 04:35:00,0.8828,0.88295,0.8827,0.88295,300800000.0
2009-04-22 04:36:00,0.88295,0.88305,0.88275,0.88275,181200000.0
2009-04-22 04:37:00,0.8827,0.8828,0.88255,0.8826,142400000.0
2009-04-22 04:38:00,0.8826,0.8827,0.8826,0.8827,108600000.0
2009-04-22 04:39:00,0.8827,0.8828,0.8827,0.8827,52400000.0
2009-04-22 04:40:00,0.88235,0.8827,0.88235,0.8825,97500000.0
2009-04-22 04:41:00,0.8827,0.88285,0.88245,0.8825,184600000.0
2009-04-22 04:42:00,0.8825,0.88295,0.88245,0.8827,44500000.0
2009-04-22 04:43:00,0.8826,0.8826,0.8826,0.8826,2400000.0
2009-04-22 04:44:00,0.8826,0.88265,0.8826,0.88265,27200000.0
2009-04-22 04:45:00,0.8827,0.88285,0.8827,0.8827,15000000.0
2009-04-22 04:46:00,0.8827,0.8827,0.88255,0.8827,16200000.0
2009-04-22 04:47:00,0.88255,0.8827,0.88255,0.8827,5200000.0
2009-04-22 04:48:00,0.8827,0.8827,0.8827,0.8827,2000000.0
2009-04-22 04:49:00,0.88255,0.88255,0.88255,0.88255,4200000.0
2009-04-22 04:50:00,0.88255,0.88255,0.88245,0.88245,139400000.0
2009-04-22 04:51:00,0.88245,0.88265,0.88245,0.88265,110900000.0
2009-04-22 04:52:00,0.88265,0.88265,0.8824,0.88245,45600000.0
2009-04-22 04:53:00,0.88245,0.8826,0.88245,0.88255,58400000.0
2009-04-22 04:54:00,0.8825,0.88275,0.8825,0.8827,191600000.0
2009-04-22 04:55:00,0.88275,0.88285,0.8826,0.88265,125800000.0
2009-04-22 04:56:00,0.88265,0.88295,0.8826,0.88295,118600000.0
2009-04-22 04:57:00,0.8829,0.88295,0.8827,0.88275,238200000.0
2009-04-22 04:58:00,0.88275,0.88285,0.8826,0.8827,100600000.0
2009-04-22 04:59:00,0.8828,0.883,0.8827,0.88295,95800000.0
2009-04-22 05:00:00,0.88295,0.88295,0.88275,0.8828,36800000.0
2009-04-22 05:01:00,0.88285,0.88285,0.8827,0.88275,95800000.0
2009-04-22 05:02:00,0.88275,0.88305,0.88265,0.883,177600000.0
2009-04-22 05:03:00,0.883,0.8831,0.88285,0.88305,41600000.0
2009-04-22 05:04:00,0.88305,0.8831,0.883,0.883,13600000.0
2009-04-22 05:05:00,0.883,0.883,0.883,0.883,12000000.0
2009-04-22 05:06:00,0.883,0.883,0.88285,0.88295,71800000.0
2009-04-22 05:07:00,0.88295,0.8832,0.88295,0.8831,173800000.0
2009-04-22 05:08:00,0.88315,0.8833,0.88295,0.8832,210000000.0
2009-04-22 05:09:00,0.8832,0.88325,0.8827,0.8831,141000000.0
2009-04-22 05:10:00,0.88305,0.8831,0.883,0.883,84800000.0
2009-04-22 05:11:00,0.883,0.88305,0.883,0.88305,14400000.0
2009-04-22 05:12:00,0.883,0.883,0.883,0.883,17200000.0
2009-04-22 05:13:00,0.883,0.883,0.88285,0.8829,71400000.0
2009-04-22 05:14:00,0.88285,0.883,0.88275,0.88275,114800000.0
2009-04-22 05:15:00,0.88275,0.88285,0.88275,0.8828,49200000.0
2009-04-22 05:16:00,0.8829,0.8829,0.88265,0.88265,91600000.0
2009-04-22 05:17:00,0.8826,0.8826,0.8826,0.8826,38200000.0
2009-04-22 05:18:00,0.8826,0.88265,0.8826,0.88265,17200000.0
2009-04-22 05:19:00,0.8826,0.88265,0.88255,0.88265,118600000.0
2009-04-22 05:20:00,0.88265,0.88265,0.88255,0.8826,129400000.0
2009-04-22 05:21:00,0.8826,0.8827,0.8826,0.8827,19800000.0
2009-04-22 05:22:00,0.8827,0.8828,0.8827,0.8828,15800000.0
2009-04-22 05:23:00,0.8828,0.8828,0.8827,0.8827,33000000.0
2009-04-22 05:24:00,0.88275,0.88275,0.88275,0.88275,4400000.0
2009-04-22 05:25:00,0.88265,0.88265,0.8826,0.88265,40800000.0
2009-04-22 05:26:00,0.8826,0.88265,0.8825,0.88265,108000000.0
2009-04-22 05:27:00,0.8826,0.88265,0.88255,0.88265,69400000.0
2009-04-22 05:28:00,0.88265,0.8827,0.88265,0.8827,13400000.0
2009-04-22 05:29:00,0.88275,0.88295,0.88275,0.88295,118400000.0
2009-04-22 05:30:00,0.88295,0.88305,0.88295,0.883,50200000.0
2009-04-22 05:31:00,0.88295,0.88295,0.88285,0.88285,34600000.0
2009-04-22 05:32:00,0.8829,0.8829,0.88285,0.88285,14800000.0
2009-04-22 05:33:00,0.88285,0.8835,0.8826,0.88335,375000000.0
2009-04-22 05:34:00,0.88345,0.8835,0.88305,0.8835,131200000.0
2009-04-22 05:35:00,0.8835,0.8835,0.8833,0.8835,83200000.0
2009-04-22 05:36:00,0.88355,0.88355,0.8834,0.88355,43800000.0
2009-04-22 05:37:00,0.88355,0.88365,0.88355,0.8836,113400000.0
2009-04-22 05:38:00,0.8836,0.8838,0.8836,0.88365,99000000.0
2009-04-22 05:39:00,0.88365,0.88365,0.88355,0.88365,61800000.0
2009-04-22 05:40:00,0.88365,0.88365,0.88355,0.88355,61600000.0
2009-04-22 05:41:00,0.8836,0.8837,0.8835,0.88355,300400000.0
2009-04-22 05:42:00,0.88355,0.8836,0.8834,0.88345,97200000.0
2009-04-22 05:43:00,0.8835,0.8837,0.8834,0.88345,156600000.0
2009-04-22 05:44:00,0.88345,0.8837,0.8833,0.88335,326000000.0
2009-04-22 05:45:00,0.88335,0.8836,0.88335,0.8835,232600000.0
2009-04-22 05:46:00,0.8835,0.88365,0.88305,0.88305,161800000.0
2009-04-22 05:47:00,0.88305,0.88335,0.88305,0.88325,118600000.0
2009-04-22 05:48:00,0.88325,0.88335,0.8832,0.88325,61600000.0
2009-04-22 05:49:00,0.88325,0.88345,0.88295,0.8832,165200000.0
2009-04-22 05:50:00,0.88325,0.8834,0.88325,0.88325,121200000.0
2009-04-22 05:51:00,0.88325,0.88335,0.88325,0.8833,76000000.0
2009-04-22 05:52:00,0.88325,0.8833,0.8832,0.8832,63000000.0
2009-04-22 05:53:00,0.8833,0.88335,0.8828,0.88285,178200000.0
2009-04-22 05:54:00,0.88285,0.88305,0.88285,0.88305,28000000.0
2009-04-22 05:55:00,0.88295,0.8834,0.88295,0.88335,24800000.0
2009-04-22 05:56:00,0.88335,0.8834,0.8833,0.8834,19000000.0
2009-04-22 05:57:00,0.8834,0.8835,0.8832,0.88335,82400000.0
2009-04-22 05:58:00,0.88335,0.88335,0.88335,0.88335,2400000.0
2009-04-22 05:59:00,0.88335,0.88335,0.88325,0.8833,18400000.0
2009-04-22 06:00:00,0.8833,0.8833,0.8832,0.8832,28000000.0
2009-04-22 06:01:00,0.88305,0.8831,0.883,0.883,60000000.0
2009-04-22 06:02:00,0.883,0.88305,0.883,0.88305,24800000.0
2009-04-22 06:03:00,0.88305,0.8832,0.883,0.88315,107600000.0
2009-04-22 06:04:00,0.88305,0.8831,0.88295,0.88295,24800000.0
2009-04-22 06:05:00,0.88295,0.8832,0.88295,0.8831,42800000.0
2009-04-22 06:06:00,0.8831,0.8833,0.883,0.883,113000000.0
2009-04-22 06:07:00,0.883,0.883,0.8829,0.88295,102400000.0
2009-04-22 06:08:00,0.883,0.883,0.8829,0.88295,292400000.0
2009-04-22 06:09:00,0.8829,0.88305,0.8829,0.88305,153800000.0
2009-04-22 06:10:00,0.88305,0.88305,0.883,0.88305,32800000.0
2009-04-22 06:11:00,0.88305,0.8833,0.88305,0.8831,205000000.0
2009-04-22 06:12:00,0.8831,0.88315,0.8829,0.8829,83200000.0
2009-04-22 06:13:00,0.88295,0.8831,0.88295,0.883,87200000.0
2009-04-22 06:14:00,0.88295,0.8832,0.8829,0.88315,73600000.0
2009-04-22 06:15:00,0.88315,0.88335,0.883,0.88335,98000000.0
2009-04-22 06:16:00,0.88335,0.8834,0.8833,0.88335,58000000.0
2009-04-22 06:17:00,0.88335,0.8835,0.88305,0.88315,141200000.0
2009-04-22 06:18:00,0.8834,0.8834,0.8833,0.8834,206000000.0
2009-04-22 06:19:00,0.8834,0.8834,0.8833,0.8834,309600002.0
2009-04-22 06:20:00,0.8833,0.88345,0.8833,0.88335,142200002.0
2009-04-22 06:21:00,0.8835,0.8836,0.88335,0.88335,116300000.0
2009-04-22 06:22:00,0.88335,0.8836,0.88335,0.8835,72800000.0
2009-04-22 06:23:00,0.8835,0.8835,0.8835,0.8835,3800000.0
2009-04-22 06:24:00,0.88345,0.88345,0.8834,0.8834,54000000.0
2009-04-22 06:25:00,0.8834,0.8834,0.88335,0.8834,104800000.0
2009-04-22 06:26:00,0.8834,0.8835,0.88335,0.8835,260600001.0
2009-04-22 06:27:00,0.8835,0.88385,0.8835,0.8836,222200000.0
2009-04-22 06:28:00,0.88355,0.88375,0.88355,0.88365,120800000.0
2009-04-22 06:29:00,0.88365,0.88375,0.88365,0.88375,21200000.0
2009-04-22 06:30:00,0.88365,0.8838,0.8836,0.8836,60600000.0
2009-04-22 06:31:00,0.88365,0.8841,0.88365,0.8838,270800000.0
2009-04-22 06:32:00,0.8839,0.884,0.8837,0.8839,329200000.0
2009-04-22 06:33:00,0.88385,0.8843,0.88375,0.884,216400000.0
2009-04-22 06:34:00,0.884,0.884,0.88375,0.8839,126200000.0
2009-04-22 06:35:00,0.8839,0.8842,0.88375,0.8842,286400000.0
2009-04-22 06:36:00,0.88415,0.8842,0.88405,0.88415,241800000.0
2009-04-22 06:37:00,0.88415,0.88415,0.8841,0.8841,112000000.0
2009-04-22 06:38:00,0.88415,0.8842,0.88415,0.8842,30200000.0
2009-04-22 06:39:00,0.88415,0.88425,0.88415,0.88425,56200000.0
2009-04-22 06:40:00,0.88425,0.88445,0.8842,0.88435,144800000.0
2009-04-22 06:41:00,0.8844,0.88445,0.88425,0.8843,114400000.0
2009-04-22 06:42:00,0.8843,0.88435,0.88405,0.88405,171800000.0
2009-04-22 06:43:00,0.884,0.88425,0.88395,0.8841,70200000.0
2009-04-22 06:44:00,0.88405,0.8842,0.884,0.8841,135000000.0
2009-04-22 06:45:00,0.8841,0.88415,0.8839,0.88405,123800000.0
2009-04-22 06:46:00,0.8841,0.8841,0.88385,0.8839,138000000.0
2009-04-22 06:47:00,0.8839,0.884,0.8839,0.88395,39400000.0
2009-04-22 06:48:00,0.88395,0.884,0.88385,0.884,44000000.0
2009-04-22 06:49:00,0.88395,0.8842,0.88395,0.8841,98200000.0
2009-04-22 06:50:00,0.8841,0.88415,0.88395,0.884,36000000.0
2009-04-22 06:51:00,0.884,0.884,0.88395,0.88395,56000000.0
2009-04-22 06:52:00,0.88395,0.884,0.8839,0.88395,24600000.0
2009-04-22 06:53:00,0.884,0.884,0.88395,0.88395,40800000.0
2009-04-22 06:54:00,0.88395,0.884,0.88385,0.88385,56600000.0
2009-04-22 06:55:00,0.8839,0.884,0.88385,0.884,67400000.0
2009-04-22 06:56:00,0.88395,0.884,0.88395,0.884,14400000.0
2009-04-22 06:57:00,0.884,0.88405,0.884,0.88405,36000000.0
2009-04-22 06:58:00,0.884,0.88405,0.8839,0.8839,116000000.0
2009-04-22 06:59:00,0.88395,0.8841,0.88395,0.884,177200000.0
2009-04-22 07:00:00,0.884,0.884,0.8835,0.8838,184800000.0
2009-04-22 07:01:00,0.8838,0.8838,0.88355,0.8837,93600000.0
2009-04-22 07:02:00,0.8837,0.8839,0.8837,0.88375,102800000.0
2009-04-22 07:03:00,0.8837,0.8837,0.8835,0.8835,239400000.0
2009-04-22 07:04:00,0.8835,0.8837,0.88335,0.88345,347400000.0
2009-04-22 07:05:00,0.88345,0.8835,0.88325,0.8835,174000000.0
2009-04-22 07:06:00,0.88365,0.88365,0.88355,0.88355,223400000.0
2009-04-22 07:07:00,0.88355,0.88395,0.88355,0.8839,143600000.0
2009-04-22 07:08:00,0.8839,0.8839,0.8836,0.88365,138400000.0
2009-04-22 07:09:00,0.8836,0.8839,0.8836,0.8839,110000000.0
2009-04-22 07:10:00,0.8839,0.88405,0.88385,0.88405,170400000.0
2009-04-22 07:11:00,0.8841,0.8841,0.8839,0.8839,60800000.0
2009-04-22 07:12:00,0.88405,0.88405,0.88395,0.884,24600000.0
2009-04-22 07:13:00,0.8841,0.88415,0.88405,0.88415,47400000.0
2009-04-22 07:14:00,0.88415,0.88415,0.8839,0.88405,110200000.0
2009-04-22 07:15:00,0.884,0.884,0.8839,0.88395,53000000.0
2009-04-22 07:16:00,0.88395,0.88395,0.88365,0.88365,200200000.0
2009-04-22 07:17:00,0.8837,0.88375,0.88355,0.88365,219100000.0
2009-04-22 07:18:00,0.88365,0.8837,0.8836,0.8837,213600000.0
2009-04-22 07:19:00,0.88375,0.88375,0.8835,0.8835,305600000.0
2009-04-22 07:20:00,0.8835,0.8838,0.8834,0.88355,257000000.0
2009-04-22 07:21:00,0.88355,0.88375,0.8834,0.88345,161000000.0
2009-04-22 07:22:00,0.8834,0.8836,0.8834,0.88355,166000000.0
2009-04-22 07:23:00,0.8836,0.88375,0.88355,0.88375,91200000.0
2009-04-22 07:24:00,0.8837,0.8837,0.88345,0.88355,179000000.0
2009-04-22 07:25:00,0.88355,0.88355,0.8834,0.88345,165600000.0
2009-04-22 07:26:00,0.8834,0.88365,0.8834,0.8836,134800000.0
2009-04-22 07:27:00,0.88355,0.88365,0.88355,0.8836,45200000.0
2009-04-22 07:28:00,0.88365,0.88365,0.8835,0.8835,101200000.0
2009-04-22 07:29:00,0.8835,0.8838,0.8835,0.8835,191400000.0
2009-04-22 07:30:00,0.88355,0.88385,0.88355,0.8836,183600000.0
2009-04-22 07:31:00,0.8836,0.8837,0.88345,0.8836,127200000.0
2009-04-22 07:32:00,0.8836,0.8837,0.8835,0.88355,178400000.0
2009-04-22 07:33:00,0.8836,0.8837,0.88335,0.88335,592200000.0
2009-04-22 07:34:00,0.88335,0.88335,0.8829,0.8833,181800000.0
2009-04-22 07:35:00,0.88345,0.88345,0.88325,0.8833,108000000.0
2009-04-22 07:36:00,0.8833,0.88355,0.88315,0.8833,318400000.0
2009-04-22 07:37:00,0.88335,0.8835,0.88335,0.8834,88400000.0
2009-04-22 07:38:00,0.88345,0.88345,0.88325,0.88325,35600000.0
2009-04-22 07:39:00,0.88325,0.88345,0.88325,0.88345,114200000.0
2009-04-22 07:40:00,0.8835,0.8836,0.88345,0.88355,181200000.0
2009-04-22 07:41:00,0.88355,0.88365,0.88355,0.88355,31000000.0
2009-04-22 07:42:00,0.8836,0.8836,0.8835,0.88355,59800000.0
2009-04-22 07:43:00,0.88355,0.88355,0.88345,0.88345,70400000.0
2009-04-22 07:44:00,0.88345,0.88355,0.88345,0.88355,55000000.0
2009-04-22 07:45:00,0.88355,0.88355,0.8834,0.8835,215200000.0
2009-04-22 07:46:00,0.88345,0.8836,0.88345,0.8836,339200000.0
2009-04-22 07:47:00,0.88355,0.8836,0.8835,0.88355,227600003.0
2009-04-22 07:48:00,0.88355,0.88375,0.88345,0.8837,353200003.0
2009-04-22 07:49:00,0.8837,0.88425,0.8837,0.8838,297200000.0
2009-04-22 07:50:00,0.88375,0.88375,0.88365,0.88375,86800000.0
2009-04-22 07:51:00,0.88375,0.8838,0.88365,0.8838,166000000.0
2009-04-22 07:52:00,0.8837,0.8838,0.8836,0.88365,204200000.0
2009-04-22 07:53:00,0.88365,0.88385,0.8836,0.8838,495200000.0
2009-04-22 07:54:00,0.8838,0.8839,0.88375,0.88375,24800000.0
2009-04-22 07:55:00,0.8838,0.8838,0.8837,0.8837,83400000.0
2009-04-22 07:56:00,0.8837,0.88385,0.8837,0.8838,163200001.0
2009-04-22 07:57:00,0.8839,0.88395,0.88365,0.88375,173800000.0
2009-04-22 07:58:00,0.88375,0.8839,0.88375,0.8838,59000000.0
2009-04-22 07:59:00,0.88385,0.88395,0.8837,0.8837,46000000.0
2009-04-22 08:00:00,0.8837,0.8838,0.88365,0.88375,180400000.0
2009-04-22 08:01:00,0.8837,0.88375,0.8837,0.88375,4400000.0
2009-04-22 08:02:00,0.88375,0.8838,0.88365,0.88365,147800000.0
2009-04-22 08:03:00,0.8837,0.8838,0.8837,0.8838,138800000.0
2009-04-22 08:04:00,0.88385,0.88385,0.88375,0.88375,315000000.0
2009-04-22 08:05:00,0.8838,0.88385,0.8834,0.8834,529400000.0
2009-04-22 08:06:00,0.8834,0.88365,0.8833,0.88335,124600000.0
2009-04-22 08:07:00,0.8834,0.8835,0.8833,0.8834,211400000.0
2009-04-22 08:08:00,0.88335,0.8835,0.88335,0.8835,123200000.0
2009-04-22 08:09:00,0.88345,0.8836,0.88325,0.88325,198400000.0
2009-04-22 08:10:00,0.8831,0.88315,0.88265,0.88265,313000000.0
2009-04-22 08:11:00,0.8826,0.88265,0.88245,0.8826,318600000.0
2009-04-22 08:12:00,0.8826,0.88265,0.8825,0.8825,202400000.0
2009-04-22 08:13:00,0.88255,0.8826,0.88215,0.88255,404800000.0
2009-04-22 08:14:00,0.8824,0.88285,0.8824,0.8827,161200000.0
2009-04-22 08:15:00,0.8827,0.883,0.8827,0.88285,89200000.0
2009-04-22 08:16:00,0.88285,0.88285,0.8826,0.88265,140400000.0
2009-04-22 08:17:00,0.88265,0.8828,0.88255,0.8826,174399999.0
2009-04-22 08:18:00,0.8826,0.88285,0.88255,0.88265,277000000.0
2009-04-22 08:19:00,0.8826,0.88325,0.8826,0.88315,507099998.0
2009-04-22 08:20:00,0.8832,0.88325,0.88315,0.88315,346400000.0
2009-04-22 08:21:00,0.88315,0.8832,0.883,0.883,369000000.0
2009-04-22 08:22:00,0.883,0.88325,0.883,0.8832,144200000.0
2009-04-22 08:23:00,0.8832,0.88365,0.88315,0.8833,215600000.0
2009-04-22 08:24:00,0.8833,0.88335,0.8832,0.88325,153200000.0
2009-04-22 08:25:00,0.88325,0.8833,0.88315,0.8832,147400000.0
2009-04-22 08:26:00,0.88315,0.8832,0.8831,0.8832,74600000.0
2009-04-22 08:27:00,0.8832,0.8832,0.8831,0.8831,143800000.0
2009-04-22 08:28:00,0.8831,0.88315,0.88275,0.88275,257100000.0
2009-04-22 08:29:00,0.8829,0.88295,0.8828,0.8828,49200000.0
2009-04-22 08:30:00,0.88275,0.88285,0.8826,0.8826,301200000.0
2009-04-22 08:31:00,0.8826,0.88275,0.8826,0.88275,191400000.0
2009-04-22 08:32:00,0.88275,0.883,0.8826,0.88285,252600000.0
2009-04-22 08:33:00,0.8829,0.8831,0.8829,0.883,213800000.0
2009-04-22 08:34:00,0.883,0.8832,0.883,0.8832,314600000.0
2009-04-22 08:35:00,0.8833,0.88335,0.8829,0.88315,432800000.0
2009-04-22 08:36:00,0.88315,0.88325,0.8831,0.8832,112000000.0
2009-04-22 08:37:00,0.88315,0.8832,0.88285,0.8829,212599999.0
2009-04-22 08:38:00,0.8829,0.8829,0.88275,0.8829,91600000.0
2009-04-22 08:39:00,0.8829,0.8829,0.8827,0.8827,26600000.0
2009-04-22 08:40:00,0.8827,0.8828,0.88255,0.8826,250800000.0
2009-04-22 08:41:00,0.8826,0.88275,0.8826,0.8826,138600000.0
2009-04-22 08:42:00,0.8826,0.88265,0.88255,0.8826,86200000.0
2009-04-22 08:43:00,0.8826,0.8828,0.8826,0.88275,135200000.0
2009-04-22 08:44:00,0.88275,0.8828,0.8827,0.8827,103200000.0
2009-04-22 08:45:00,0.8827,0.8828,0.8826,0.8828,93800000.0
2009-04-22 08:46:00,0.8828,0.88295,0.8828,0.88285,186200001.0
2009-04-22 08:47:00,0.8829,0.8829,0.88285,0.8829,50800000.0
2009-04-22 08:48:00,0.8829,0.8829,0.8827,0.88275,127600000.0
2009-04-22 08:49:00,0.8827,0.88295,0.88265,0.88295,428600001.0
2009-04-22 08:50:00,0.88295,0.88305,0.88295,0.883,99800000.0
2009-04-22 08:51:00,0.883,0.883,0.88275,0.88275,235600002.0
2009-04-22 08:52:00,0.8828,0.8837,0.8828,0.88365,354400001.0
2009-04-22 08:53:00,0.88355,0.88355,0.88315,0.8834,160600000.0
2009-04-22 08:54:00,0.8833,0.8837,0.8833,0.8836,159000000.0
2009-04-22 08:55:00,0.88355,0.88365,0.8834,0.8836,258200000.0
2009-04-22 08:56:00,0.8836,0.8838,0.8835,0.8837,326100000.0
2009-04-22 08:57:00,0.88375,0.8839,0.8835,0.8837,312200000.0
2009-04-22 08:58:00,0.8837,0.8837,0.88325,0.88335,338400000.0
2009-04-22 08:59:00,0.88335,0.8835,0.8833,0.88335,243200000.0
2009-04-22 09:00:00,0.88335,0.88375,0.8833,0.8836,428000000.0
2009-04-22 09:01:00,0.8836,0.88375,0.8835,0.88365,427400000.0
2009-04-22 09:02:00,0.88365,0.88395,0.88365,0.8837,563600000.0
2009-04-22 09:03:00,0.8838,0.884,0.8836,0.88375,384800000.0
2009-04-22 09:04:00,0.88375,0.884,0.88375,0.884,415000000.0
2009-04-22 09:05:00,0.884,0.8842,0.8838,0.884,339200001.0
2009-04-22 09:06:00,0.88395,0.88405,0.8836,0.8839,376399999.0
2009-04-22 09:07:00,0.88385,0.8842,0.8838,0.88405,435800000.0
2009-04-22 09:08:00,0.88405,0.88405,0.88365,0.8837,406400000.0
2009-04-22 09:09:00,0.88375,0.88385,0.88365,0.88375,367700000.0
2009-04-22 09:10:00,0.88375,0.88395,0.8837,0.88385,274000000.0
2009-04-22 09:11:00,0.8839,0.8839,0.88375,0.8839,233200000.0
2009-04-22 09:12:00,0.8839,0.88395,0.8837,0.8838,437400000.0
2009-04-22 09:13:00,0.88385,0.88395,0.88335,0.88335,363200000.0
2009-04-22 09:14:00,0.88335,0.8839,0.88305,0.8837,386200000.0
2009-04-22 09:15:00,0.88365,0.88385,0.8836,0.88365,245400000.0
2009-04-22 09:16:00,0.88365,0.8838,0.8835,0.8837,294400000.0
2009-04-22 09:17:00,0.8838,0.88395,0.8837,0.88385,326800000.0
2009-04-22 09:18:00,0.88385,0.88385,0.88355,0.8837,387800000.0
2009-04-22 09:19:00,0.88365,0.88375,0.8836,0.8837,419000000.0
2009-04-22 09:20:00,0.88375,0.88405,0.88375,0.8839,444400000.0
2009-04-22 09:21:00,0.8839,0.88415,0.88385,0.88405,212000000.0
2009-04-22 09:22:00,0.88405,0.8843,0.88405,0.8842,647800000.0
2009-04-22 09:23:00,0.8842,0.88425,0.8841,0.88425,325600000.0
2009-04-22 09:24:00,0.88425,0.88425,0.88405,0.8841,220799999.0
2009-04-22 09:25:00,0.8841,0.8842,0.8841,0.88415,191200000.0
2009-04-22 09:26:00,0.8841,0.8841,0.8838,0.8839,367600000.0
2009-04-22 09:27:00,0.8839,0.884,0.88375,0.8838,392200000.0
2009-04-22 09:28:00,0.8838,0.8839,0.8838,0.88385,27200000.0
2009-04-22 09:29:00,0.88385,0.8839,0.88375,0.88385,266400000.0
2009-04-22 09:30:00,0.8839,0.8844,0.8839,0.8843,429200000.0
2009-04-22 09:31:00,0.8843,0.88435,0.8841,0.88425,507300000.0
2009-04-22 09:32:00,0.8842,0.88425,0.88415,0.8842,336200000.0
2009-04-22 09:33:00,0.88415,0.8842,0.884,0.884,221200000.0
2009-04-22 09:34:00,0.884,0.8842,0.884,0.88415,410000000.0
2009-04-22 09:35:00,0.8842,0.8843,0.8841,0.88415,429600000.0
2009-04-22 09:36:00,0.88415,0.8844,0.88415,0.8844,263200000.0
2009-04-22 09:37:00,0.8844,0.8844,0.8843,0.8843,111000000.0
2009-04-22 09:38:00,0.8843,0.8844,0.88405,0.8842,430000000.0
2009-04-22 09:39:00,0.8842,0.88435,0.8839,0.88435,503600001.0
2009-04-22 09:40:00,0.8843,0.8849,0.8843,0.88485,338200000.0
2009-04-22 09:41:00,0.88485,0.88545,0.88485,0.88545,385200000.0
2009-04-22 09:42:00,0.8854,0.8854,0.8852,0.8853,228000000.0
2009-04-22 09:43:00,0.8853,0.8858,0.88525,0.8858,285400000.0
2009-04-22 09:44:00,0.88575,0.88615,0.88575,0.88615,620500000.0
2009-04-22 09:45:00,0.8861,0.8864,0.886,0.886,359200000.0
2009-04-22 09:46:00,0.8859,0.8861,0.8858,0.88605,326199999.0
2009-04-22 09:47:00,0.88615,0.88625,0.886,0.88615,329700000.0
2009-04-22 09:48:00,0.88615,0.8863,0.88605,0.8862,182000000.0
2009-04-22 09:49:00,0.88625,0.8865,0.88615,0.8865,247200000.0
2009-04-22 09:50:00,0.8865,0.88665,0.88615,0.88615,274100000.0
2009-04-22 09:51:00,0.88615,0.8862,0.8859,0.886,428800000.0
2009-04-22 09:52:00,0.886,0.8861,0.88595,0.88605,364800000.0
2009-04-22 09:53:00,0.88605,0.88615,0.88605,0.88605,380200000.0
2009-04-22 09:54:00,0.88615,0.88625,0.88605,0.8862,239400000.0
2009-04-22 09:55:00,0.8862,0.8863,0.8861,0.8863,284400000.0
2009-04-22 09:56:00,0.8863,0.88655,0.88615,0.88635,399599997.0
2009-04-22 09:57:00,0.8863,0.8865,0.8863,0.88635,218400000.0
2009-04-22 09:58:00,0.88635,0.8864,0.8863,0.88635,112000000.0
2009-04-22 09:59:00,0.88635,0.8866,0.88635,0.8866,262400000.0
2009-04-22 10:00:00,0.88675,0.8869,0.88675,0.88685,315400000.0
2009-04-22 10:01:00,0.88685,0.8872,0.8868,0.8871,307800000.0
2009-04-22 10:02:00,0.8871,0.8871,0.88645,0.8865,374800000.0
2009-04-22 10:03:00,0.8865,0.88675,0.88645,0.88675,315600000.0
2009-04-22 10:04:00,0.88675,0.8869,0.8867,0.8869,87800000.0
2009-04-22 10:05:00,0.8869,0.8869,0.8867,0.88675,463200000.0
2009-04-22 10:06:00,0.88675,0.88685,0.8864,0.8865,367600000.0
2009-04-22 10:07:00,0.8865,0.8865,0.88635,0.88635,368400000.0
2009-04-22 10:08:00,0.8864,0.8864,0.8861,0.8861,281600000.0
2009-04-22 10:09:00,0.88615,0.8862,0.8858,0.8858,204800000.0
2009-04-22 10:10:00,0.8858,0.886,0.8856,0.8857,578700000.0
2009-04-22 10:11:00,0.88575,0.8858,0.88555,0.88575,369000000.0
2009-04-22 10:12:00,0.88575,0.88575,0.88555,0.88555,262600000.0
2009-04-22 10:13:00,0.88545,0.8857,0.88545,0.8857,320200000.0
2009-04-22 10:14:00,0.88575,0.88605,0.8857,0.8858,374400000.0
2009-04-22 10:15:00,0.8858,0.88595,0.8857,0.8857,460600000.0
2009-04-22 10:16:00,0.8857,0.8857,0.88555,0.8856,283300000.0
2009-04-22 10:17:00,0.88565,0.88565,0.88545,0.88555,296600000.0
2009-04-22 10:18:00,0.88555,0.88565,0.8854,0.88555,583800000.0
2009-04-22 10:19:00,0.8856,0.88575,0.8855,0.88565,368300000.0
2009-04-22 10:20:00,0.88565,0.88585,0.88565,0.8858,412000000.0
2009-04-22 10:21:00,0.88585,0.8859,0.88545,0.8855,396100000.0
2009-04-22 10:22:00,0.8855,0.88555,0.88545,0.8855,188600000.0
2009-04-22 10:23:00,0.8855,0.8855,0.88525,0.88525,379800000.0
2009-04-22 10:24:00,0.88525,0.88535,0.8851,0.8852,578200001.0
2009-04-22 10:25:00,0.8852,0.88545,0.8852,0.8854,119600000.0
2009-04-22 10:26:00,0.88545,0.8855,0.88515,0.8855,382200000.0
2009-04-22 10:27:00,0.8855,0.88585,0.8855,0.8858,401600000.0
2009-04-22 10:28:00,0.8859,0.8859,0.88545,0.8858,354000000.0
2009-04-22 10:29:00,0.8858,0.88625,0.88565,0.88565,331800000.0
2009-04-22 10:30:00,0.88575,0.8862,0.88445,0.88565,248800000.0
2009-04-22 10:31:00,0.88565,0.88715,0.88565,0.88695,498900000.0
2009-04-22 10:32:00,0.88695,0.88715,0.88655,0.8866,406200000.0
2009-04-22 10:33:00,0.8866,0.8871,0.8866,0.8868,458400000.0
2009-04-22 10:34:00,0.88675,0.88705,0.8865,0.88705,471100000.0
2009-04-22 10:35:00,0.887,0.8871,0.8868,0.887,357600000.0
2009-04-22 10:36:00,0.88695,0.88725,0.88675,0.887,393000000.0
2009-04-22 10:37:00,0.887,0.8871,0.8869,0.887,256400000.0
2009-04-22 10:38:00,0.88705,0.8875,0.88705,0.8871,502400000.0
2009-04-22 10:39:00,0.8871,0.8875,0.8871,0.8875,202000000.0
2009-04-22 10:40:00,0.8875,0.8877,0.8875,0.8877,364400000.0
2009-04-22 10:41:00,0.8877,0.8879,0.8873,0.88735,467199999.0
2009-04-22 10:42:00,0.8874,0.8881,0.8874,0.88805,491200000.0
2009-04-22 10:43:00,0.888,0.88805,0.88745,0.88745,400599999.0
2009-04-22 10:44:00,0.88745,0.8877,0.88745,0.8877,174800000.0
2009-04-22 10:45:00,0.8877,0.88775,0.88765,0.88775,307000000.0
2009-04-22 10:46:00,0.88775,0.88775,0.88765,0.88765,105200000.0
2009-04-22 10:47:00,0.88765,0.88805,0.88755,0.8879,336400000.0
2009-04-22 10:48:00,0.8879,0.888,0.8876,0.888,451500000.0
2009-04-22 10:49:00,0.888,0.888,0.88785,0.88785,172400000.0
2009-04-22 10:50:00,0.88795,0.8881,0.8879,0.8879,228000000.0
2009-04-22 10:51:00,0.88795,0.88805,0.88775,0.888,179800000.0
2009-04-22 10:52:00,0.888,0.8892,0.88795,0.88915,360000000.0
2009-04-22 10:53:00,0.88915,0.8893,0.889,0.88915,537600000.0
2009-04-22 10:54:00,0.8892,0.8894,0.88905,0.8894,538600000.0
2009-04-22 10:55:00,0.88935,0.8894,0.8891,0.88925,357000000.0
2009-04-22 10:56:00,0.8893,0.8893,0.8891,0.8891,321000000.0
2009-04-22 10:57:00,0.8891,0.8893,0.88905,0.8893,381200000.0
2009-04-22 10:58:00,0.8893,0.88935,0.88925,0.88925,222000000.0
2009-04-22 10:59:00,0.88925,0.88965,0.88915,0.88935,366600000.0
2009-04-22 11:00:00,0.88935,0.8894,0.8891,0.8892,595200000.0
2009-04-22 11:01:00,0.8892,0.8892,0.8889,0.8892,287800000.0
2009-04-22 11:02:00,0.8892,0.8892,0.88905,0.88915,250800000.0
2009-04-22 11:03:00,0.88915,0.88915,0.889,0.88905,337200000.0
2009-04-22 11:04:00,0.8891,0.8891,0.889,0.889,206000000.0
2009-04-22 11:05:00,0.889,0.8891,0.8888,0.8889,492600000.0
2009-04-22 11:06:00,0.8889,0.889,0.8888,0.8889,338400000.0
2009-04-22 11:07:00,0.88885,0.88905,0.8887,0.8889,385600000.0
2009-04-22 11:08:00,0.88895,0.889,0.8888,0.88885,483800000.0
2009-04-22 11:09:00,0.88885,0.88925,0.8888,0.88925,570200000.0
2009-04-22 11:10:00,0.88925,0.8895,0.88925,0.8894,434200000.0
2009-04-22 11:11:00,0.8894,0.88965,0.8893,0.8895,642200001.0
2009-04-22 11:12:00,0.8895,0.88955,0.8893,0.88945,677600001.0
2009-04-22 11:13:00,0.88945,0.8895,0.8893,0.8893,215600001.0
2009-04-22 11:14:00,0.8893,0.88935,0.88895,0.88895,446400000.0
2009-04-22 11:15:00,0.88895,0.88915,0.8889,0.8891,323400000.0
2009-04-22 11:16:00,0.88915,0.8894,0.88905,0.8891,473500000.0
2009-04-22 11:17:00,0.889,0.889,0.8887,0.8887,497800000.0
2009-04-22 11:18:00,0.8887,0.8891,0.8887,0.8891,927800000.0
2009-04-22 11:19:00,0.8891,0.89025,0.8891,0.8902,560200001.0
2009-04-22 11:20:00,0.8902,0.8906,0.8902,0.8902,437500000.0
2009-04-22 11:21:00,0.8902,0.8902,0.89,0.8901,236200000.0
2009-04-22 11:22:00,0.8901,0.8902,0.8901,0.8901,361600000.0
2009-04-22 11:23:00,0.8901,0.8903,0.88985,0.89,301200000.0
2009-04-22 11:24:00,0.89,0.89005,0.8896,0.88965,264600001.0
2009-04-22 11:25:00,0.8896,0.8897,0.88945,0.8897,136300000.0
2009-04-22 11:26:00,0.8898,0.8898,0.88945,0.88955,303700000.0
2009-04-22 11:27:00,0.88955,0.8898,0.88935,0.8896,514800000.0
2009-04-22 11:28:00,0.88965,0.88975,0.8896,0.8896,277400000.0
2009-04-22 11:29:00,0.88975,0.8898,0.88935,0.88935,194800000.0
2009-04-22 11:30:00,0.8893,0.88945,0.88915,0.88945,428199999.0
2009-04-22 11:31:00,0.88945,0.8896,0.8894,0.8895,471200000.0
2009-04-22 11:32:00,0.88945,0.8895,0.88935,0.88945,400800000.0
2009-04-22 11:33:00,0.8894,0.8895,0.8893,0.8893,299200000.0
2009-04-22 11:34:00,0.88935,0.88935,0.88915,0.88915,189200000.0
2009-04-22 11:35:00,0.88915,0.8892,0.889,0.889,308200000.0
2009-04-22 11:36:00,0.889,0.88905,0.88885,0.88895,258700000.0
2009-04-22 11:37:00,0.88895,0.889,0.88885,0.88895,312200000.0
2009-04-22 11:38:00,0.88895,0.88955,0.8888,0.88885,592600000.0
2009-04-22 11:39:00,0.8889,0.8889,0.8883,0.8883,476000000.0
2009-04-22 11:40:00,0.8883,0.88845,0.8882,0.8882,376999999.0
2009-04-22 11:41:00,0.88825,0.8884,0.8879,0.888,402800000.0
2009-04-22 11:42:00,0.888,0.8881,0.88785,0.88795,371400000.0
2009-04-22 11:43:00,0.88795,0.888,0.88775,0.88775,260100000.0
2009-04-22 11:44:00,0.88775,0.8879,0.88775,0.8879,447599999.0
2009-04-22 11:45:00,0.88785,0.88805,0.88785,0.88795,695200000.0
2009-04-22 11:46:00,0.8879,0.88795,0.88755,0.8876,541800000.0
2009-04-22 11:47:00,0.88755,0.8877,0.8875,0.88755,314200000.0
2009-04-22 11:48:00,0.88755,0.88755,0.88735,0.88745,249400000.0
2009-04-22 11:49:00,0.88745,0.8876,0.88745,0.8876,204000000.0
2009-04-22 11:50:00,0.8876,0.88785,0.88755,0.88755,508000000.0
2009-04-22 11:51:00,0.88755,0.88785,0.88755,0.8877,366000000.0
2009-04-22 11:52:00,0.8877,0.8878,0.88765,0.88775,350600000.0
2009-04-22 11:53:00,0.88775,0.8879,0.8877,0.8878,227200000.0
2009-04-22 11:54:00,0.8878,0.8879,0.8878,0.88785,141800000.0
2009-04-22 11:55:00,0.8879,0.8879,0.88785,0.88785,172800000.0
2009-04-22 11:56:00,0.88785,0.88795,0.8877,0.88785,317600000.0
2009-04-22 11:57:00,0.88785,0.8879,0.8878,0.88785,167000000.0
2009-04-22 11:58:00,0.8879,0.88795,0.88775,0.88795,520400000.0
2009-04-22 11:59:00,0.88795,0.8881,0.88785,0.888,253000000.0
2009-04-22 12:00:00,0.888,0.88815,0.88795,0.8881,398600000.0
2009-04-22 12:01:00,0.88815,0.88815,0.8879,0.88795,236000000.0
2009-04-22 12:02:00,0.88795,0.8881,0.88785,0.8879,201200000.0
2009-04-22 12:03:00,0.88795,0.88795,0.8879,0.88795,198200000.0
2009-04-22 12:04:00,0.88795,0.888,0.8879,0.8879,220999999.0
2009-04-22 12:05:00,0.8878,0.88788,0.88739,0.88768,341400000.0
2009-04-22 12:06:00,0.88776,0.88792,0.88757,0.88785,458800000.0
2009-04-22 12:07:00,0.88774,0.88784,0.88734,0.88734,263400000.0
2009-04-22 12:08:00,0.8874,0.88759,0.88722,0.88732,368400000.0
2009-04-22 12:09:00,0.8875,0.88765,0.88735,0.8876,420199998.0
2009-04-22 12:10:00,0.88765,0.8879,0.88765,0.8878,410600000.0
2009-04-22 12:11:00,0.88785,0.88795,0.8878,0.8879,297200000.0
2009-04-22 12:12:00,0.88795,0.888,0.88765,0.88785,279200001.0
2009-04-22 12:13:00,0.88785,0.888,0.88765,0.8877,473000000.0
2009-04-22 12:14:00,0.8878,0.8878,0.8869,0.88695,327000000.0
2009-04-22 12:15:00,0.8868,0.8868,0.88595,0.886,583800000.0
2009-04-22 12:16:00,0.886,0.88695,0.88555,0.8863,357400000.0
2009-04-22 12:17:00,0.8863,0.8865,0.886,0.8861,533000000.0
2009-04-22 12:18:00,0.88615,0.8866,0.88605,0.8865,548200000.0
2009-04-22 12:19:00,0.8865,0.88655,0.88595,0.88595,489200000.0
2009-04-22 12:20:00,0.88595,0.8861,0.8855,0.88555,333600000.0
2009-04-22 12:21:00,0.88555,0.8858,0.88525,0.88525,306200000.0
2009-04-22 12:22:00,0.8852,0.8856,0.8852,0.88555,521800000.0
2009-04-22 12:23:00,0.8855,0.88575,0.88545,0.8857,273000000.0
2009-04-22 12:24:00,0.8857,0.88575,0.8853,0.8854,259800000.0
2009-04-22 12:25:00,0.8854,0.8854,0.88425,0.885,489400000.0
2009-04-22 12:26:00,0.88515,0.88545,0.88515,0.88535,271000000.0
2009-04-22 12:27:00,0.88535,0.8854,0.8852,0.8854,272400000.0
2009-04-22 12:28:00,0.8854,0.8856,0.8853,0.8854,442600000.0
2009-04-22 12:29:00,0.8854,0.8855,0.8854,0.8854,119800000.0
2009-04-22 12:30:00,0.8854,0.8854,0.8852,0.88525,394400000.0
2009-04-22 12:31:00,0.8852,0.88545,0.88505,0.8854,492200000.0
2009-04-22 12:32:00,0.8854,0.88585,0.8854,0.8858,473800000.0
2009-04-22 12:33:00,0.8858,0.88625,0.8856,0.88615,587799998.0
2009-04-22 12:34:00,0.88615,0.8862,0.88545,0.88555,211000000.0
2009-04-22 12:35:00,0.8855,0.88565,0.8855,0.88555,228400000.0
2009-04-22 12:36:00,0.8856,0.8856,0.8855,0.88555,232200000.0
2009-04-22 12:37:00,0.88555,0.88605,0.88555,0.88595,173800000.0
2009-04-22 12:38:00,0.886,0.886,0.8857,0.88575,266400000.0
2009-04-22 12:39:00,0.88575,0.8859,0.88575,0.8858,313600000.0
2009-04-22 12:40:00,0.8858,0.8859,0.8857,0.88575,280800000.0
2009-04-22 12:41:00,0.8858,0.88585,0.8855,0.8855,247600000.0
2009-04-22 12:42:00,0.88555,0.88565,0.88535,0.88535,691999999.0
2009-04-22 12:43:00,0.8854,0.8855,0.88515,0.88525,445300000.0
2009-04-22 12:44:00,0.8852,0.8853,0.8852,0.88525,128600000.0
2009-04-22 12:45:00,0.88525,0.88545,0.885,0.885,250600000.0
2009-04-22 12:46:00,0.885,0.885,0.8846,0.8848,287500000.0
2009-04-22 12:47:00,0.8846,0.8847,0.8846,0.88465,103800000.0
2009-04-22 12:48:00,0.88465,0.88495,0.88465,0.88485,159200000.0
2009-04-22 12:49:00,0.88485,0.88485,0.8848,0.88485,38000000.0
2009-04-22 12:50:00,0.8848,0.8849,0.8848,0.8849,135000000.0
2009-04-22 12:51:00,0.8849,0.885,0.88485,0.8849,130000000.0
2009-04-22 12:52:00,0.8849,0.885,0.88485,0.8849,69400000.0
2009-04-22 12:53:00,0.8849,0.885,0.88475,0.8849,376000001.0
2009-04-22 12:54:00,0.8849,0.885,0.8849,0.885,270400000.0
2009-04-22 12:55:00,0.885,0.885,0.8848,0.8848,220800000.0
2009-04-22 12:56:00,0.8848,0.88485,0.88475,0.88485,186200000.0
2009-04-22 12:57:00,0.88485,0.88485,0.88435,0.88465,307300000.0
2009-04-22 12:58:00,0.88455,0.8847,0.8844,0.88445,483199999.0
2009-04-22 12:59:00,0.88445,0.8847,0.8844,0.8847,535700000.0
2009-04-22 13:00:00,0.88465,0.88475,0.88455,0.8846,346200000.0
2009-04-22 13:01:00,0.8845,0.88475,0.8843,0.8844,362800000.0
2009-04-22 13:02:00,0.8844,0.8845,0.8844,0.8845,76800000.0
2009-04-22 13:03:00,0.88435,0.8846,0.88435,0.88455,245400000.0
2009-04-22 13:04:00,0.88455,0.88465,0.8845,0.8846,176600000.0
2009-04-22 13:05:00,0.8846,0.88485,0.8846,0.8847,166400000.0
2009-04-22 13:06:00,0.88465,0.8851,0.88455,0.88485,409700000.0
2009-04-22 13:07:00,0.88485,0.885,0.8848,0.88485,292000000.0
2009-04-22 13:08:00,0.88495,0.88505,0.88485,0.8849,337600000.0
2009-04-22 13:09:00,0.8849,0.8851,0.88485,0.88505,313400000.0
2009-04-22 13:10:00,0.885,0.8851,0.88495,0.88505,187800000.0
2009-04-22 13:11:00,0.88505,0.88535,0.88505,0.8853,279400000.0
2009-04-22 13:12:00,0.8853,0.8854,0.8853,0.8853,157800000.0
2009-04-22 13:13:00,0.8853,0.8854,0.8853,0.88535,166200000.0
2009-04-22 13:14:00,0.88535,0.88535,0.8851,0.8853,274600000.0
2009-04-22 13:15:00,0.8853,0.8855,0.88525,0.88535,376399998.0
2009-04-22 13:16:00,0.8854,0.8854,0.8853,0.8853,188600000.0
2009-04-22 13:17:00,0.8853,0.88545,0.88525,0.8854,158600000.0
2009-04-22 13:18:00,0.88535,0.8854,0.8852,0.8852,187400000.0
2009-04-22 13:19:00,0.8852,0.8854,0.8852,0.8853,329200001.0
2009-04-22 13:20:00,0.8853,0.8854,0.88515,0.8852,299800000.0
2009-04-22 13:21:00,0.8852,0.88525,0.88515,0.8852,269000000.0
2009-04-22 13:22:00,0.8852,0.88555,0.8852,0.88545,397800000.0
2009-04-22 13:23:00,0.8855,0.88555,0.8852,0.88525,213200000.0
2009-04-22 13:24:00,0.88525,0.8853,0.885,0.8851,269800000.0
2009-04-22 13:25:00,0.8851,0.8852,0.88495,0.885,183400000.0
2009-04-22 13:26:00,0.885,0.885,0.88465,0.88495,354000000.0
2009-04-22 13:27:00,0.88505,0.88505,0.8847,0.8847,180700000.0
2009-04-22 13:28:00,0.8847,0.8849,0.8847,0.88485,325800000.0
2009-04-22 13:29:00,0.8849,0.8849,0.88485,0.88485,175400000.0
2009-04-22 13:30:00,0.88485,0.8849,0.8844,0.88475,511000003.0
2009-04-22 13:31:00,0.8848,0.8851,0.88475,0.88505,338800000.0
2009-04-22 13:32:00,0.88505,0.8854,0.885,0.88505,250500000.0
2009-04-22 13:33:00,0.88515,0.88525,0.88515,0.88515,200800000.0
2009-04-22 13:34:00,0.88515,0.88535,0.8851,0.8851,336800002.0
2009-04-22 13:35:00,0.8851,0.8851,0.88475,0.8849,286600000.0
2009-04-22 13:36:00,0.88485,0.8849,0.88485,0.8849,166800000.0
2009-04-22 13:37:00,0.8849,0.8852,0.8849,0.88515,353299999.0
2009-04-22 13:38:00,0.88515,0.88515,0.8851,0.88515,129400000.0
2009-04-22 13:39:00,0.8852,0.8852,0.8851,0.8851,238600000.0
2009-04-22 13:40:00,0.8851,0.88515,0.885,0.885,266000000.0
2009-04-22 13:41:00,0.885,0.88555,0.8847,0.88475,592000000.0
2009-04-22 13:42:00,0.8847,0.8847,0.88375,0.88385,538400000.0
2009-04-22 13:43:00,0.8838,0.884,0.8838,0.8839,322199999.0
2009-04-22 13:44:00,0.88385,0.88385,0.8835,0.88365,442000002.0
2009-04-22 13:45:00,0.88365,0.8837,0.8831,0.88325,606000000.0
2009-04-22 13:46:00,0.8833,0.8836,0.8833,0.88355,811400000.0
2009-04-22 13:47:00,0.88355,0.8837,0.8834,0.8836,265200000.0
2009-04-22 13:48:00,0.8836,0.88405,0.8836,0.88395,289200000.0
2009-04-22 13:49:00,0.88395,0.88435,0.8838,0.8838,480600002.0
2009-04-22 13:50:00,0.88395,0.88425,0.8836,0.8836,570000000.0
2009-04-22 13:51:00,0.8836,0.88405,0.8831,0.8834,517800001.0
2009-04-22 13:52:00,0.8833,0.8838,0.8833,0.88375,360000000.0
2009-04-22 13:53:00,0.8839,0.884,0.8837,0.8838,369800000.0
2009-04-22 13:54:00,0.8839,0.88425,0.8838,0.88385,611800000.0
2009-04-22 13:55:00,0.88385,0.8844,0.8838,0.8842,483600000.0
2009-04-22 13:56:00,0.88425,0.8845,0.8842,0.8843,625800000.0
2009-04-22 13:57:00,0.8843,0.88475,0.88425,0.8846,459600000.0
2009-04-22 13:58:00,0.8845,0.88455,0.88445,0.8845,230799999.0
2009-04-22 13:59:00,0.8845,0.8847,0.88445,0.8845,303600000.0
2009-04-22 14:00:00,0.8845,0.88615,0.8845,0.8858,533200000.0
2009-04-22 14:01:00,0.8858,0.887,0.8857,0.88695,595000000.0
2009-04-22 14:02:00,0.887,0.8873,0.8865,0.88655,405400000.0
2009-04-22 14:03:00,0.88655,0.8867,0.88645,0.88645,344000000.0
2009-04-22 14:04:00,0.88645,0.88695,0.88625,0.8867,624900000.0
2009-04-22 14:05:00,0.8867,0.8873,0.88655,0.8871,673400004.0
2009-04-22 14:06:00,0.88715,0.8872,0.88605,0.88605,359400000.0
2009-04-22 14:07:00,0.886,0.8863,0.88575,0.8861,461700000.0
2009-04-22 14:08:00,0.8861,0.8865,0.8861,0.88625,609600001.0
2009-04-22 14:09:00,0.88625,0.8875,0.88625,0.8875,611400000.0
2009-04-22 14:10:00,0.8875,0.8888,0.88735,0.88865,504199998.0
2009-04-22 14:11:00,0.88865,0.88865,0.8882,0.8882,462600000.0
2009-04-22 14:12:00,0.88815,0.8884,0.88785,0.88785,420799999.0
2009-04-22 14:13:00,0.88785,0.888,0.88775,0.8879,234000000.0
2009-04-22 14:14:00,0.8879,0.8885,0.8878,0.888,475000000.0
2009-04-22 14:15:00,0.888,0.88855,0.888,0.88855,295400000.0
2009-04-22 14:16:00,0.8886,0.88905,0.88825,0.88905,640800000.0
2009-04-22 14:17:00,0.88905,0.89005,0.88905,0.89,383200000.0
2009-04-22 14:18:00,0.89005,0.8902,0.8896,0.88975,790999998.0
2009-04-22 14:19:00,0.88975,0.88985,0.88905,0.88965,632000001.0
2009-04-22 14:20:00,0.88955,0.8916,0.88955,0.89155,571400002.0
2009-04-22 14:21:00,0.8915,0.8918,0.8911,0.89155,375600000.0
2009-04-22 14:22:00,0.89165,0.8934,0.8915,0.8934,700399998.0
2009-04-22 14:23:00,0.8935,0.8935,0.8924,0.89265,730999998.0
2009-04-22 14:24:00,0.89265,0.8927,0.8923,0.8926,441200000.0
2009-04-22 14:25:00,0.8926,0.89285,0.89225,0.89225,371600000.0
2009-04-22 14:26:00,0.8923,0.8925,0.8918,0.892,427000000.0
2009-04-22 14:27:00,0.89205,0.8923,0.89185,0.8919,601199998.0
2009-04-22 14:28:00,0.8919,0.89255,0.8919,0.89245,528000000.0
2009-04-22 14:29:00,0.89245,0.89275,0.8923,0.89255,595800000.0
2009-04-22 14:30:00,0.8926,0.89275,0.8925,0.8927,328400000.0
2009-04-22 14:31:00,0.8928,0.89365,0.8927,0.89365,269800000.0
2009-04-22 14:32:00,0.8936,0.8949,0.8936,0.8948,466399999.0
2009-04-22 14:33:00,0.89485,0.8964,0.89485,0.8962,423499998.0
2009-04-22 14:34:00,0.8962,0.8963,0.89555,0.8956,230300000.0
2009-04-22 14:35:00,0.89555,0.8957,0.89435,0.895,367600000.0
2009-04-22 14:36:00,0.89505,0.8951,0.8945,0.89455,387800001.0
2009-04-22 14:37:00,0.89455,0.89455,0.8941,0.8942,141000000.0
2009-04-22 14:38:00,0.8942,0.8944,0.89395,0.8941,324900001.0
2009-04-22 14:39:00,0.8941,0.89415,0.89325,0.89335,339200000.0
2009-04-22 14:40:00,0.8934,0.8938,0.8934,0.89365,401200000.0
2009-04-22 14:41:00,0.89365,0.89375,0.8936,0.8937,349000000.0
2009-04-22 14:42:00,0.89365,0.8942,0.89365,0.8942,384800001.0
2009-04-22 14:43:00,0.8942,0.8951,0.8942,0.89505,561199999.0
2009-04-22 14:44:00,0.89505,0.89665,0.89505,0.8963,566200000.0
2009-04-22 14:45:00,0.8963,0.89635,0.8957,0.89585,607400000.0
2009-04-22 14:46:00,0.89585,0.89635,0.8958,0.89595,689300000.0
2009-04-22 14:47:00,0.896,0.89655,0.8958,0.8964,338600000.0
2009-04-22 14:48:00,0.8964,0.8964,0.89535,0.8954,462600000.0
2009-04-22 14:49:00,0.8954,0.896,0.8954,0.89575,321800000.0
2009-04-22 14:50:00,0.89575,0.89595,0.8955,0.8957,548399999.0
2009-04-22 14:51:00,0.8957,0.89595,0.89555,0.89575,364600000.0
2009-04-22 14:52:00,0.89575,0.89585,0.8952,0.8954,273400000.0
2009-04-22 14:53:00,0.8953,0.89545,0.89495,0.89495,213200000.0
2009-04-22 14:54:00,0.89495,0.89505,0.8949,0.895,167600000.0
2009-04-22 14:55:00,0.895,0.8953,0.8949,0.8953,395600000.0
2009-04-22 14:56:00,0.8953,0.8956,0.89515,0.89525,404000000.0
2009-04-22 14:57:00,0.89525,0.89535,0.8952,0.8953,298000000.0
2009-04-22 14:58:00,0.89525,0.8954,0.89525,0.89535,320999997.0
2009-04-22 14:59:00,0.89535,0.89625,0.89535,0.89625,394400000.0
2009-04-22 15:00:00,0.8964,0.8964,0.89565,0.8957,342800000.0
2009-04-22 15:01:00,0.8957,0.8965,0.8957,0.89625,418400000.0
2009-04-22 15:02:00,0.8963,0.8968,0.8959,0.896,420500000.0
2009-04-22 15:03:00,0.896,0.8966,0.8955,0.8957,516000000.0
2009-04-22 15:04:00,0.8957,0.8967,0.8956,0.8962,676100000.0
2009-04-22 15:05:00,0.8962,0.89685,0.8962,0.8967,501800000.0
2009-04-22 15:06:00,0.8969,0.8974,0.8967,0.89735,394400000.0
2009-04-22 15:07:00,0.89735,0.89745,0.897,0.8972,351000000.0
2009-04-22 15:08:00,0.8972,0.89755,0.8968,0.8968,440600000.0
2009-04-22 15:09:00,0.89695,0.8972,0.8969,0.8972,621600000.0
2009-04-22 15:10:00,0.8972,0.8972,0.89645,0.8965,408000000.0
2009-04-22 15:11:00,0.8965,0.8965,0.89605,0.8963,200200000.0
2009-04-22 15:12:00,0.8963,0.89665,0.8961,0.89665,555400000.0
2009-04-22 15:13:00,0.89665,0.89695,0.8965,0.89685,384000000.0
2009-04-22 15:14:00,0.89685,0.8971,0.89655,0.897,430600000.0
2009-04-22 15:15:00,0.897,0.89735,0.8967,0.8972,413099999.0
2009-04-22 15:16:00,0.89715,0.8975,0.8971,0.89745,339900000.0
2009-04-22 15:17:00,0.8974,0.8977,0.8973,0.8973,506599999.0
2009-04-22 15:18:00,0.89735,0.8977,0.89735,0.89745,361200000.0
2009-04-22 15:19:00,0.8974,0.8977,0.89735,0.8977,346400000.0
2009-04-22 15:20:00,0.89765,0.89775,0.89735,0.8974,607800000.0
2009-04-22 15:21:00,0.8974,0.89785,0.8974,0.8976,551400000.0
2009-04-22 15:22:00,0.8976,0.89785,0.8974,0.8978,516200000.0
2009-04-22 15:23:00,0.8978,0.8978,0.89735,0.89735,591400001.0
2009-04-22 15:24:00,0.89735,0.89755,0.89685,0.89735,447000000.0
2009-04-22 15:25:00,0.8974,0.8979,0.8973,0.89785,455700000.0
2009-04-22 15:26:00,0.8978,0.8985,0.8978,0.8982,379800000.0
2009-04-22 15:27:00,0.89825,0.8988,0.898,0.89835,526399999.0
2009-04-22 15:28:00,0.8983,0.89855,0.89825,0.8983,559400000.0
2009-04-22 15:29:00,0.89835,0.8984,0.898,0.8982,710600000.0
2009-04-22 15:30:00,0.8982,0.8984,0.898,0.8981,585000000.0
2009-04-22 15:31:00,0.8981,0.89835,0.8979,0.8983,553600000.0
2009-04-22 15:32:00,0.8983,0.8984,0.898,0.89805,643799998.0
2009-04-22 15:33:00,0.89805,0.89805,0.89735,0.89735,600600002.0
2009-04-22 15:34:00,0.89735,0.89775,0.89715,0.89775,406200000.0
2009-04-22 15:35:00,0.89755,0.8978,0.89755,0.89755,649000000.0
2009-04-22 15:36:00,0.89755,0.89765,0.89725,0.89735,526800000.0
2009-04-22 15:37:00,0.8973,0.8973,0.89705,0.8973,686000000.0
2009-04-22 15:38:00,0.8973,0.89755,0.89715,0.8975,807400000.0
2009-04-22 15:39:00,0.89755,0.89755,0.8972,0.8972,546000000.0
2009-04-22 15:40:00,0.89715,0.8973,0.8969,0.8971,690600000.0
2009-04-22 15:41:00,0.8971,0.8971,0.89585,0.8959,469300000.0
2009-04-22 15:42:00,0.8959,0.89645,0.8958,0.8963,438000000.0
2009-04-22 15:43:00,0.8963,0.89695,0.896,0.89685,503800000.0
2009-04-22 15:44:00,0.89685,0.89705,0.89665,0.89685,570400000.0
2009-04-22 15:45:00,0.89685,0.8972,0.8968,0.8969,634800000.0
2009-04-22 15:46:00,0.8969,0.8972,0.8968,0.897,509800000.0
2009-04-22 15:47:00,0.897,0.8973,0.897,0.8972,446199999.0
2009-04-22 15:48:00,0.8972,0.89735,0.89715,0.89725,291200000.0
2009-04-22 15:49:00,0.89725,0.89755,0.8972,0.89745,525000000.0
2009-04-22 15:50:00,0.8975,0.89785,0.89725,0.89785,548700000.0
2009-04-22 15:51:00,0.89785,0.8984,0.8977,0.8981,552600001.0
2009-04-22 15:52:00,0.8981,0.8987,0.8981,0.8983,512600000.0
2009-04-22 15:53:00,0.8983,0.89855,0.8978,0.89845,334800000.0
2009-04-22 15:54:00,0.89845,0.89855,0.8982,0.89835,505900000.0
2009-04-22 15:55:00,0.89825,0.8983,0.89735,0.89755,532400000.0
2009-04-22 15:56:00,0.89755,0.89755,0.89705,0.8972,611400000.0
2009-04-22 15:57:00,0.8972,0.8976,0.8971,0.8974,615400000.0
2009-04-22 15:58:00,0.89745,0.8977,0.89725,0.8976,707800003.0
2009-04-22 15:59:00,0.89765,0.89765,0.8968,0.89685,941000000.0
2009-04-22 16:00:00,0.8967,0.89695,0.89645,0.89695,437599999.0
2009-04-22 16:01:00,0.89695,0.89695,0.8966,0.8968,519000000.0
2009-04-22 16:02:00,0.8968,0.8971,0.8965,0.8966,540100000.0
2009-04-22 16:03:00,0.8966,0.8972,0.8966,0.8971,539800000.0
2009-04-22 16:04:00,0.8972,0.89735,0.89715,0.8973,431600000.0
2009-04-22 16:05:00,0.8973,0.8976,0.8973,0.8975,386200000.0
2009-04-22 16:06:00,0.8975,0.8978,0.8971,0.89775,619600000.0
2009-04-22 16:07:00,0.8977,0.89795,0.8974,0.8975,464399999.0
2009-04-22 16:08:00,0.8975,0.8977,0.8974,0.89755,271600000.0
2009-04-22 16:09:00,0.89755,0.8977,0.8975,0.8975,345600000.0
2009-04-22 16:10:00,0.8975,0.8976,0.89735,0.8976,475400000.0
2009-04-22 16:11:00,0.8976,0.89765,0.89745,0.8975,354200000.0
2009-04-22 16:12:00,0.8975,0.89755,0.8972,0.8972,551400000.0
2009-04-22 16:13:00,0.8972,0.8974,0.897,0.8971,291800000.0
2009-04-22 16:14:00,0.8971,0.89725,0.897,0.8971,606200000.0
2009-04-22 16:15:00,0.8971,0.8973,0.8968,0.8969,646799999.0
2009-04-22 16:16:00,0.89685,0.89695,0.89595,0.8962,595199999.0
2009-04-22 16:17:00,0.8962,0.89635,0.896,0.8963,242600000.0
2009-04-22 16:18:00,0.8964,0.8971,0.8964,0.8971,634000000.0
2009-04-22 16:19:00,0.8971,0.8975,0.897,0.89725,538200000.0
2009-04-22 16:20:00,0.89725,0.89735,0.8966,0.8966,327700000.0
2009-04-22 16:21:00,0.8966,0.89665,0.89625,0.89625,434400000.0
2009-04-22 16:22:00,0.89625,0.8966,0.89595,0.896,362600000.0
2009-04-22 16:23:00,0.89605,0.8964,0.8959,0.89635,362200000.0
2009-04-22 16:24:00,0.89635,0.8966,0.8961,0.89645,645599999.0
2009-04-22 16:25:00,0.89645,0.89645,0.896,0.8962,610400000.0
2009-04-22 16:26:00,0.8962,0.8963,0.89595,0.89605,481600001.0
2009-04-22 16:27:00,0.8961,0.89625,0.896,0.896,485200000.0
2009-04-22 16:28:00,0.896,0.8961,0.896,0.896,508000000.0
2009-04-22 16:29:00,0.89605,0.89635,0.896,0.8963,551400000.0
2009-04-22 16:30:00,0.8963,0.89635,0.8961,0.8962,525800000.0
2009-04-22 16:31:00,0.89625,0.8964,0.89615,0.8964,424200000.0
2009-04-22 16:32:00,0.8964,0.8964,0.89625,0.89635,394399999.0
2009-04-22 16:33:00,0.89635,0.8965,0.89615,0.8964,321399999.0
2009-04-22 16:34:00,0.89645,0.8966,0.8964,0.8965,399800001.0
2009-04-22 16:35:00,0.8965,0.8966,0.8964,0.8965,360600000.0
2009-04-22 16:36:00,0.8965,0.8965,0.89625,0.8963,297800000.0
2009-04-22 16:37:00,0.8963,0.89665,0.89615,0.89655,420400000.0
2009-04-22 16:38:00,0.89655,0.89675,0.89645,0.8965,412600000.0
2009-04-22 16:39:00,0.8966,0.8968,0.89655,0.8968,373999999.0
2009-04-22 16:40:00,0.89675,0.89675,0.89655,0.89665,339600000.0
2009-04-22 16:41:00,0.89665,0.89685,0.8966,0.89685,152000000.0
2009-04-22 16:42:00,0.8968,0.89685,0.89675,0.89675,154000000.0
2009-04-22 16:43:00,0.8968,0.89705,0.89675,0.897,439200000.0
2009-04-22 16:44:00,0.89705,0.89735,0.897,0.8972,518600002.0
2009-04-22 16:45:00,0.8972,0.8974,0.8971,0.8972,510000000.0
2009-04-22 16:46:00,0.89725,0.89725,0.8967,0.89675,342600000.0
2009-04-22 16:47:00,0.89675,0.89675,0.8965,0.8965,340800000.0
2009-04-22 16:48:00,0.89645,0.89655,0.89635,0.89655,334000001.0
2009-04-22 16:49:00,0.8965,0.8967,0.8964,0.89645,447400000.0
2009-04-22 16:50:00,0.89645,0.89665,0.8964,0.89655,306900000.0
2009-04-22 16:51:00,0.89665,0.8967,0.8965,0.8965,91500000.0
2009-04-22 16:52:00,0.89645,0.8965,0.89565,0.89585,436500000.0
2009-04-22 16:53:00,0.89585,0.8961,0.8958,0.89595,354600000.0
2009-04-22 16:54:00,0.8959,0.89605,0.89565,0.8957,501600000.0
2009-04-22 16:55:00,0.8957,0.89575,0.8955,0.8956,319200000.0
2009-04-22 16:56:00,0.8956,0.89565,0.8956,0.89565,492400000.0
2009-04-22 16:57:00,0.89565,0.89565,0.89525,0.8954,524200001.0
2009-04-22 16:58:00,0.8954,0.89565,0.89535,0.89555,376200000.0
2009-04-22 16:59:00,0.89555,0.8956,0.8949,0.8953,539000000.0
2009-04-22 17:00:00,0.89525,0.8953,0.89475,0.8948,467900000.0
2009-04-22 17:01:00,0.8948,0.8951,0.8948,0.895,673800004.0
2009-04-22 17:02:00,0.895,0.89545,0.895,0.89545,438800000.0
2009-04-22 17:03:00,0.89535,0.8958,0.8953,0.89545,424500002.0
2009-04-22 17:04:00,0.8955,0.8957,0.8954,0.89565,543600000.0
2009-04-22 17:05:00,0.8956,0.89565,0.8955,0.8956,324400000.0
2009-04-22 17:06:00,0.8956,0.89585,0.89555,0.89575,497800000.0
2009-04-22 17:07:00,0.89575,0.89585,0.8957,0.89585,375600000.0
2009-04-22 17:08:00,0.89585,0.8959,0.8958,0.8958,367600000.0
2009-04-22 17:09:00,0.8958,0.89615,0.8958,0.89605,424000000.0
2009-04-22 17:10:00,0.89605,0.89615,0.8959,0.89605,216200000.0
2009-04-22 17:11:00,0.89605,0.89615,0.89605,0.89615,119800000.0
2009-04-22 17:12:00,0.89615,0.8963,0.8958,0.8961,427400000.0
2009-04-22 17:13:00,0.8961,0.89615,0.896,0.89615,273000000.0
2009-04-22 17:14:00,0.89615,0.8964,0.8961,0.89625,406200000.0
2009-04-22 17:15:00,0.89625,0.89655,0.8962,0.89645,544800000.0
2009-04-22 17:16:00,0.89645,0.8965,0.89615,0.89625,583400001.0
2009-04-22 17:17:00,0.89625,0.8964,0.8962,0.8964,746200000.0
2009-04-22 17:18:00,0.8964,0.8965,0.8962,0.89625,309600000.0
2009-04-22 17:19:00,0.89625,0.8964,0.89615,0.8963,475600001.0
2009-04-22 17:20:00,0.8963,0.8964,0.89625,0.8964,189800000.0
2009-04-22 17:21:00,0.8964,0.8964,0.8962,0.89625,206000000.0
2009-04-22 17:22:00,0.89625,0.8963,0.89615,0.8962,549600002.0
2009-04-22 17:23:00,0.8962,0.89625,0.8962,0.8962,332200000.0
2009-04-22 17:24:00,0.8961,0.8965,0.8961,0.8965,398400000.0
2009-04-22 17:25:00,0.89645,0.89655,0.89615,0.8962,363400000.0
2009-04-22 17:26:00,0.8962,0.89645,0.8962,0.89635,431200000.0
2009-04-22 17:27:00,0.89635,0.8967,0.89635,0.89655,464799999.0
2009-04-22 17:28:00,0.8965,0.8972,0.89625,0.8971,463200001.0
2009-04-22 17:29:00,0.89705,0.8973,0.8968,0.89725,445000000.0
2009-04-22 17:30:00,0.8972,0.89735,0.89705,0.8973,233800000.0
2009-04-22 17:31:00,0.89735,0.8974,0.89715,0.8973,509000000.0
2009-04-22 17:32:00,0.8973,0.8975,0.89725,0.8975,434800000.0
2009-04-22 17:33:00,0.8975,0.89765,0.89745,0.8976,311400000.0
2009-04-22 17:34:00,0.89765,0.8978,0.8976,0.8977,384200000.0
2009-04-22 17:35:00,0.8977,0.89805,0.89765,0.8979,590200000.0
2009-04-22 17:36:00,0.8979,0.89795,0.89775,0.8979,118800000.0
2009-04-22 17:37:00,0.8978,0.89795,0.89775,0.89785,212800000.0
2009-04-22 17:38:00,0.89785,0.898,0.8977,0.8977,274600000.0
2009-04-22 17:39:00,0.89775,0.89785,0.8977,0.8977,397700000.0
2009-04-22 17:40:00,0.8977,0.89785,0.89765,0.8977,427800000.0
2009-04-22 17:41:00,0.8977,0.8979,0.8977,0.8978,380200000.0
2009-04-22 17:42:00,0.8978,0.8983,0.89765,0.8982,367200000.0
2009-04-22 17:43:00,0.8981,0.8982,0.898,0.8981,399600000.0
2009-04-22 17:44:00,0.89815,0.89855,0.89805,0.89855,371000000.0
2009-04-22 17:45:00,0.89855,0.89855,0.89815,0.8983,262300000.0
2009-04-22 17:46:00,0.8983,0.89835,0.8981,0.8982,291000000.0
2009-04-22 17:47:00,0.8982,0.89835,0.8982,0.8983,194000000.0
2009-04-22 17:48:00,0.8983,0.89835,0.89825,0.8983,165800000.0
2009-04-22 17:49:00,0.8983,0.89845,0.8983,0.8984,170600000.0
2009-04-22 17:50:00,0.8984,0.89855,0.8983,0.8983,309600000.0
2009-04-22 17:51:00,0.8983,0.89855,0.8983,0.8983,371600000.0
2009-04-22 17:52:00,0.8983,0.8984,0.8983,0.8983,299600000.0
2009-04-22 17:53:00,0.8983,0.8984,0.8983,0.8983,91600000.0
2009-04-22 17:54:00,0.8983,0.8983,0.8978,0.8979,411800000.0
2009-04-22 17:55:00,0.8979,0.898,0.8979,0.8979,84600000.0
2009-04-22 17:56:00,0.8979,0.8979,0.89775,0.89785,249400000.0
2009-04-22 17:57:00,0.8978,0.89795,0.89765,0.8977,311400000.0
2009-04-22 17:58:00,0.8977,0.8977,0.8975,0.8975,78000000.0
2009-04-22 17:59:00,0.89755,0.8977,0.89755,0.8976,167800000.0
2009-04-22 18:00:00,0.89755,0.8977,0.89755,0.8976,137200000.0
2009-04-22 18:01:00,0.89755,0.89775,0.89755,0.8976,134000000.0
2009-04-22 18:02:00,0.8976,0.89795,0.89755,0.89795,134800000.0
2009-04-22 18:03:00,0.8981,0.89825,0.89765,0.89775,167400000.0
2009-04-22 18:04:00,0.89775,0.8983,0.89775,0.89815,226600000.0
2009-04-22 18:05:00,0.89815,0.8983,0.89795,0.89825,413800000.0
2009-04-22 18:06:00,0.89825,0.89835,0.89815,0.8983,281000000.0
2009-04-22 18:07:00,0.8984,0.8985,0.8983,0.89835,234000000.0
2009-04-22 18:08:00,0.89835,0.8984,0.8982,0.89835,117800000.0
2009-04-22 18:09:00,0.89835,0.89835,0.8983,0.89835,164200000.0
2009-04-22 18:10:00,0.89835,0.89845,0.89795,0.898,205800000.0
2009-04-22 18:11:00,0.898,0.89815,0.89795,0.89795,229600000.0
2009-04-22 18:12:00,0.89795,0.89795,0.89785,0.89795,108400000.0
2009-04-22 18:13:00,0.89795,0.89795,0.8978,0.8979,164600000.0
2009-04-22 18:14:00,0.8979,0.8981,0.8979,0.8981,63600000.0
2009-04-22 18:15:00,0.8981,0.8981,0.8981,0.8981,72800000.0
2009-04-22 18:16:00,0.8981,0.8981,0.89805,0.8981,119300000.0
2009-04-22 18:17:00,0.8981,0.89825,0.8981,0.8982,87200000.0
2009-04-22 18:18:00,0.8982,0.89845,0.8981,0.89835,193400000.0
2009-04-22 18:19:00,0.89835,0.8985,0.8982,0.89835,153200000.0
2009-04-22 18:20:00,0.89835,0.89855,0.8983,0.89835,198800000.0
2009-04-22 18:21:00,0.89835,0.89865,0.89835,0.89845,177800000.0
2009-04-22 18:22:00,0.8984,0.8985,0.8983,0.89835,272800000.0
2009-04-22 18:23:00,0.89835,0.8984,0.8982,0.8982,138200000.0
2009-04-22 18:24:00,0.8982,0.8984,0.8981,0.89815,155800000.0
2009-04-22 18:25:00,0.8981,0.8983,0.8981,0.8981,149800000.0
2009-04-22 18:26:00,0.89815,0.8984,0.89805,0.89805,199000000.0
2009-04-22 18:27:00,0.8981,0.89825,0.89805,0.8981,158000000.0
2009-04-22 18:28:00,0.8981,0.8982,0.8978,0.8978,321600000.0
2009-04-22 18:29:00,0.8978,0.89805,0.8978,0.89795,149000000.0
2009-04-22 18:30:00,0.89795,0.8981,0.8979,0.89795,271400000.0
2009-04-22 18:31:00,0.89795,0.89805,0.89795,0.89805,219800000.0
2009-04-22 18:32:00,0.89805,0.8982,0.8979,0.89805,248200000.0
2009-04-22 18:33:00,0.89805,0.89815,0.89795,0.898,155400000.0
2009-04-22 18:34:00,0.898,0.89805,0.89775,0.8978,302900000.0
2009-04-22 18:35:00,0.8978,0.89795,0.89775,0.89795,240800000.0
2009-04-22 18:36:00,0.89785,0.89795,0.8976,0.89765,233400000.0
2009-04-22 18:37:00,0.89765,0.89765,0.8975,0.89755,405000000.0
2009-04-22 18:38:00,0.89755,0.8978,0.89755,0.89765,245400000.0
2009-04-22 18:39:00,0.89765,0.8979,0.89765,0.8977,328800000.0
2009-04-22 18:40:00,0.8977,0.89795,0.8977,0.89775,213600000.0
2009-04-22 18:41:00,0.89775,0.89785,0.8976,0.89775,283400000.0
2009-04-22 18:42:00,0.89775,0.89775,0.89755,0.8976,272400000.0
2009-04-22 18:43:00,0.8976,0.8978,0.8976,0.8978,244000000.0
2009-04-22 18:44:00,0.8978,0.8978,0.89765,0.8977,109400000.0
2009-04-22 18:45:00,0.8977,0.89775,0.8975,0.89755,194300000.0
2009-04-22 18:46:00,0.8976,0.89765,0.89755,0.89755,122600000.0
2009-04-22 18:47:00,0.8977,0.89775,0.89755,0.89775,136600000.0
2009-04-22 18:48:00,0.89775,0.89795,0.8977,0.89775,153800000.0
2009-04-22 18:49:00,0.89785,0.89795,0.89765,0.89765,142400000.0
2009-04-22 18:50:00,0.89765,0.89775,0.8975,0.8975,156000000.0
2009-04-22 18:51:00,0.89765,0.8977,0.8976,0.89765,126600000.0
2009-04-22 18:52:00,0.89765,0.8977,0.89765,0.89765,109800000.0
2009-04-22 18:53:00,0.89765,0.8977,0.89765,0.89765,203200000.0
2009-04-22 18:54:00,0.89775,0.89775,0.89725,0.89725,282600000.0
2009-04-22 18:55:00,0.8973,0.8976,0.8973,0.89755,359600000.0
2009-04-22 18:56:00,0.89755,0.89755,0.8973,0.8973,162200000.0
2009-04-22 18:57:00,0.8973,0.89745,0.8973,0.89745,122800000.0
2009-04-22 18:58:00,0.8975,0.89755,0.8974,0.8974,161600000.0
2009-04-22 18:59:00,0.8974,0.89765,0.89735,0.8974,204600000.0
2009-04-22 19:00:00,0.8974,0.8974,0.8972,0.8973,102200000.0
2009-04-22 19:01:00,0.89725,0.8973,0.89725,0.8973,61400000.0
2009-04-22 19:02:00,0.8973,0.8973,0.8972,0.89725,127400000.0
2009-04-22 19:03:00,0.89725,0.8973,0.89715,0.89715,204000000.0
2009-04-22 19:04:00,0.8972,0.89735,0.8972,0.89725,90000000.0
2009-04-22 19:05:00,0.89725,0.8974,0.8972,0.8974,218200000.0
2009-04-22 19:06:00,0.8974,0.8974,0.8973,0.8973,155800000.0
2009-04-22 19:07:00,0.8973,0.89765,0.8973,0.8975,239800000.0
2009-04-22 19:08:00,0.89755,0.89775,0.8975,0.89775,216400000.0
2009-04-22 19:09:00,0.8977,0.8978,0.8976,0.8977,148800000.0
2009-04-22 19:10:00,0.8977,0.8977,0.8976,0.8976,42800000.0
2009-04-22 19:11:00,0.8976,0.8977,0.8976,0.8977,174800000.0
2009-04-22 19:12:00,0.8977,0.89785,0.8977,0.89785,244000000.0
2009-04-22 19:13:00,0.89785,0.898,0.89785,0.898,226600000.0
2009-04-22 19:14:00,0.898,0.8981,0.89775,0.8978,104800000.0
2009-04-22 19:15:00,0.8978,0.8981,0.8978,0.89805,113600000.0
2009-04-22 19:16:00,0.89805,0.89815,0.89795,0.89805,101400000.0
2009-04-22 19:17:00,0.898,0.898,0.8977,0.89775,160400000.0
2009-04-22 19:18:00,0.89775,0.8979,0.89775,0.8978,199800000.0
2009-04-22 19:19:00,0.8978,0.89805,0.8978,0.898,168800000.0
2009-04-22 19:20:00,0.898,0.8981,0.898,0.898,97400000.0
2009-04-22 19:21:00,0.898,0.898,0.89785,0.8979,135200000.0
2009-04-22 19:22:00,0.89785,0.898,0.8978,0.8978,141800000.0
2009-04-22 19:23:00,0.8978,0.8979,0.8978,0.8978,108800000.0
2009-04-22 19:24:00,0.89775,0.8978,0.89775,0.8978,37800000.0
2009-04-22 19:25:00,0.8978,0.89785,0.8978,0.8978,57400000.0
2009-04-22 19:26:00,0.8978,0.8978,0.89755,0.8977,132400000.0
2009-04-22 19:27:00,0.8977,0.89795,0.89765,0.89765,159800000.0
2009-04-22 19:28:00,0.89765,0.89795,0.89765,0.8978,314400000.0
2009-04-22 19:29:00,0.8978,0.89795,0.8978,0.89785,126800000.0
2009-04-22 19:30:00,0.89785,0.89795,0.8978,0.89795,56200000.0
2009-04-22 19:31:00,0.89795,0.89795,0.89775,0.89775,118500000.0
2009-04-22 19:32:00,0.89775,0.8978,0.8976,0.8976,111000000.0
2009-04-22 19:33:00,0.8976,0.8977,0.8976,0.89765,87400000.0
2009-04-22 19:34:00,0.89765,0.8977,0.8976,0.8976,235600000.0
2009-04-22 19:35:00,0.8976,0.8978,0.8976,0.89765,113800000.0
2009-04-22 19:36:00,0.8977,0.8977,0.8976,0.8977,96600000.0
2009-04-22 19:37:00,0.89765,0.8977,0.8976,0.8976,113200000.0
2009-04-22 19:38:00,0.8976,0.8977,0.8976,0.8977,130800000.0
2009-04-22 19:39:00,0.89775,0.89775,0.89765,0.89775,72800000.0
2009-04-22 19:40:00,0.89775,0.8979,0.89765,0.8977,131200000.0
2009-04-22 19:41:00,0.8977,0.8977,0.8977,0.8977,98000000.0
2009-04-22 19:42:00,0.8977,0.8977,0.8977,0.8977,152600000.0
2009-04-22 19:43:00,0.89775,0.89785,0.89765,0.89785,230200000.0
2009-04-22 19:44:00,0.89785,0.898,0.89775,0.89775,173100000.0
2009-04-22 19:45:00,0.89775,0.89785,0.89775,0.8978,71800000.0
2009-04-22 19:46:00,0.89785,0.89785,0.89775,0.8978,83800000.0
2009-04-22 19:47:00,0.8978,0.8978,0.8977,0.89775,54600000.0
2009-04-22 19:48:00,0.8977,0.89785,0.8977,0.8978,121000000.0
2009-04-22 19:49:00,0.8978,0.8978,0.8978,0.8978,32200000.0
2009-04-22 19:50:00,0.8977,0.8977,0.89765,0.89765,16000000.0
2009-04-22 19:51:00,0.89765,0.8977,0.89765,0.89765,34600000.0
2009-04-22 19:52:00,0.89765,0.89765,0.89765,0.89765,20800000.0
2009-04-22 19:53:00,0.89765,0.89765,0.8976,0.8976,142800000.0
2009-04-22 19:54:00,0.8976,0.8976,0.89755,0.89755,32400000.0
2009-04-22 19:55:00,0.8973,0.89752,0.8972,0.89735,120000000.0
2009-04-22 19:56:00,0.89755,0.8976,0.8975,0.89755,98800000.0
2009-04-22 19:57:00,0.8976,0.8976,0.8975,0.8975,57800000.0
2009-04-22 19:58:00,0.8975,0.8975,0.8975,0.8975,15600000.0
2009-04-22 19:59:00,0.8975,0.89755,0.8975,0.89755,97400000.0
2009-04-22 20:00:00,0.89755,0.8979,0.89755,0.89775,235000000.0
2009-04-22 20:01:00,0.8978,0.89795,0.8977,0.8977,239000000.0
2009-04-22 20:02:00,0.8977,0.8978,0.8977,0.89775,95600000.0
2009-04-22 20:03:00,0.89775,0.8978,0.89755,0.89765,166800000.0
2009-04-22 20:04:00,0.89765,0.8977,0.8976,0.89765,129600000.0
2009-04-22 20:05:00,0.89765,0.89765,0.89755,0.89765,167200000.0
2009-04-22 20:06:00,0.89765,0.8978,0.89765,0.89765,84000000.0
2009-04-22 20:07:00,0.8976,0.8977,0.8976,0.8976,96800000.0
2009-04-22 20:08:00,0.8976,0.8978,0.8976,0.8976,129000000.0
2009-04-22 20:09:00,0.8976,0.8976,0.89755,0.8976,115800000.0
2009-04-22 20:10:00,0.8976,0.8976,0.8976,0.8976,86000000.0
2009-04-22 20:11:00,0.8976,0.8976,0.8976,0.8976,109200000.0
2009-04-22 20:12:00,0.89765,0.8977,0.8976,0.8977,79800000.0
2009-04-22 20:13:00,0.8977,0.89785,0.8976,0.8978,54800000.0
2009-04-22 20:14:00,0.8978,0.89785,0.8978,0.89785,136200000.0
2009-04-22 20:15:00,0.8978,0.89785,0.8978,0.8978,78800000.0
2009-04-22 20:16:00,0.8978,0.89785,0.89775,0.8978,108800000.0
2009-04-22 20:17:00,0.8978,0.8978,0.89775,0.8978,82000000.0
2009-04-22 20:18:00,0.8978,0.89785,0.8978,0.8978,46200000.0
2009-04-22 20:19:00,0.8978,0.8978,0.8978,0.8978,35200000.0
2009-04-22 20:20:00,0.8978,0.8978,0.8977,0.89775,105600000.0
2009-04-22 20:21:00,0.8977,0.8977,0.8976,0.89765,28800000.0
2009-04-22 20:22:00,0.8977,0.8977,0.8976,0.8976,121600000.0
2009-04-22 20:23:00,0.8976,0.8977,0.8975,0.8975,128200000.0
2009-04-22 20:24:00,0.8976,0.8976,0.89735,0.8975,106100000.0
2009-04-22 20:25:00,0.89755,0.89755,0.8973,0.8973,137200000.0
2009-04-22 20:26:00,0.89725,0.8974,0.8971,0.8971,203600000.0
2009-04-22 20:27:00,0.8971,0.8975,0.8971,0.89745,113000000.0
2009-04-22 20:28:00,0.89745,0.89745,0.89705,0.89735,157600000.0
2009-04-22 20:29:00,0.89735,0.8974,0.8971,0.89715,266200000.0
2009-04-22 20:30:00,0.89735,0.89755,0.89715,0.8974,256400000.0
2009-04-22 20:31:00,0.8974,0.89765,0.8973,0.89755,270800000.0
2009-04-22 20:32:00,0.8976,0.8977,0.89745,0.89755,467400000.0
2009-04-22 20:33:00,0.89765,0.89765,0.89745,0.89755,170800000.0
2009-04-22 20:34:00,0.8976,0.8977,0.89755,0.8976,318600005.0
2009-04-22 20:35:00,0.89755,0.8976,0.8975,0.89755,354200000.0
2009-04-22 20:36:00,0.8976,0.8977,0.8975,0.89755,116600000.0
2009-04-22 20:37:00,0.8976,0.89765,0.89755,0.8976,58800000.0
2009-04-22 20:38:00,0.8976,0.89765,0.8975,0.8975,188400000.0
2009-04-22 20:39:00,0.89755,0.89765,0.89745,0.89765,232600000.0
2009-04-22 20:40:00,0.89765,0.8977,0.8974,0.8975,244000000.0
2009-04-22 20:41:00,0.8975,0.8978,0.89715,0.8978,334800000.0
2009-04-22 20:42:00,0.8978,0.8979,0.89765,0.8977,348400000.0
2009-04-22 20:43:00,0.8977,0.8978,0.8975,0.8977,449800000.0
2009-04-22 20:44:00,0.8977,0.8977,0.8971,0.89715,281800000.0
2009-04-22 20:45:00,0.89715,0.89735,0.89715,0.89725,170700000.0
2009-04-22 20:46:00,0.89725,0.8974,0.8972,0.8974,151400000.0
2009-04-22 20:47:00,0.8974,0.8974,0.89695,0.897,540999999.0
2009-04-22 20:48:00,0.897,0.8973,0.897,0.8973,428200003.0
2009-04-22 20:49:00,0.8973,0.8973,0.89715,0.89725,85800000.0
2009-04-22 20:50:00,0.8972,0.8973,0.8971,0.89725,152400000.0
2009-04-22 20:51:00,0.8972,0.8973,0.89715,0.8972,142000000.0
2009-04-22 20:52:00,0.89725,0.8973,0.8972,0.8972,204600000.0
2009-04-22 20:53:00,0.89725,0.89765,0.89715,0.89765,354600000.0
2009-04-22 20:54:00,0.89755,0.89765,0.89735,0.8974,238000000.0
2009-04-22 20:55:00,0.89735,0.89765,0.8972,0.89765,472700000.0
2009-04-22 20:56:00,0.8976,0.8976,0.89735,0.89745,216600000.0
2009-04-22 20:57:00,0.89745,0.8975,0.8973,0.8974,203600000.0
2009-04-22 20:58:00,0.8974,0.89765,0.89735,0.89745,277200000.0
2009-04-22 20:59:00,0.8975,0.89765,0.89735,0.8975,313400000.0
2009-04-22 21:00:00,0.89745,0.8975,0.89725,0.89735,240400000.0
2009-04-22 21:01:00,0.8973,0.89735,0.89725,0.89735,156000000.0
2009-04-22 21:02:00,0.89735,0.89735,0.897,0.89725,149400000.0
2009-04-22 21:03:00,0.89725,0.89725,0.89705,0.8972,180800000.0
2009-04-22 21:04:00,0.89715,0.8975,0.89715,0.8974,190200000.0
2009-04-22 21:05:00,0.89745,0.89745,0.89735,0.89735,240000000.0
2009-04-22 21:06:00,0.89735,0.89745,0.89715,0.89745,249600000.0
2009-04-22 21:07:00,0.8975,0.8975,0.89725,0.89725,99400000.0
2009-04-22 21:08:00,0.8973,0.8974,0.8973,0.8974,66000000.0
2009-04-22 21:09:00,0.8974,0.89795,0.8974,0.89785,252200000.0
2009-04-22 21:10:00,0.89785,0.89805,0.8978,0.89795,244500000.0
2009-04-22 21:11:00,0.898,0.898,0.89765,0.89765,209000000.0
2009-04-22 21:12:00,0.89765,0.89775,0.8976,0.89765,163400000.0
2009-04-22 21:13:00,0.89775,0.8978,0.8977,0.8977,41800000.0
2009-04-22 21:14:00,0.89775,0.89775,0.8974,0.89755,142600000.0
2009-04-22 21:15:00,0.8975,0.8976,0.8974,0.8975,132000000.0
2009-04-22 21:16:00,0.8975,0.8975,0.897,0.89705,208400000.0
2009-04-22 21:17:00,0.897,0.8973,0.897,0.8972,187000000.0
2009-04-22 21:18:00,0.89725,0.89725,0.89695,0.89705,240600000.0
2009-04-22 21:19:00,0.89705,0.89725,0.897,0.89705,568400000.0
2009-04-22 21:20:00,0.89705,0.89735,0.8969,0.8969,559300000.0
2009-04-22 21:21:00,0.89695,0.8972,0.89695,0.8972,164200000.0
2009-04-22 21:22:00,0.8972,0.8972,0.897,0.8971,159600000.0
2009-04-22 21:23:00,0.8971,0.8972,0.89705,0.8971,96000000.0
2009-04-22 21:24:00,0.8971,0.89725,0.897,0.8971,232600000.0
2009-04-22 21:25:00,0.8971,0.8972,0.897,0.8972,164200000.0
2009-04-22 21:26:00,0.8972,0.8972,0.8971,0.8971,86800000.0
2009-04-22 21:27:00,0.8971,0.89715,0.89705,0.8971,64400000.0
2009-04-22 21:28:00,0.8971,0.8972,0.897,0.8971,182800000.0
2009-04-22 21:29:00,0.897,0.8971,0.89695,0.89695,42600000.0
2009-04-22 21:30:00,0.89695,0.89695,0.8966,0.8967,224800000.0
2009-04-22 21:31:00,0.8967,0.89685,0.8967,0.89675,119200000.0
2009-04-22 21:32:00,0.89675,0.8969,0.89675,0.8968,138200000.0
2009-04-22 21:33:00,0.8968,0.89695,0.8967,0.89685,128400000.0
2009-04-22 21:34:00,0.89685,0.89705,0.89685,0.897,167600000.0
2009-04-22 21:35:00,0.89695,0.89715,0.89695,0.89715,36800000.0
2009-04-22 21:36:00,0.89715,0.89715,0.8969,0.8969,111100000.0
2009-04-22 21:37:00,0.8969,0.89695,0.8968,0.8969,159600000.0
2009-04-22 21:38:00,0.89695,0.89715,0.8969,0.89695,178200000.0
2009-04-22 21:39:00,0.89695,0.89715,0.8969,0.89715,190600000.0
2009-04-22 21:40:00,0.89705,0.89715,0.897,0.897,84600000.0
2009-04-22 21:41:00,0.897,0.89715,0.897,0.89715,42200000.0
2009-04-22 21:42:00,0.89725,0.89745,0.89705,0.8971,391400000.0
2009-04-22 21:43:00,0.8971,0.89715,0.897,0.89715,175800000.0
2009-04-22 21:44:00,0.8971,0.8972,0.897,0.89715,131000000.0
2009-04-22 21:45:00,0.89715,0.8972,0.8971,0.8971,60600000.0
2009-04-22 21:46:00,0.8971,0.89715,0.89705,0.89705,66400000.0
2009-04-22 21:47:00,0.89705,0.89735,0.89705,0.8972,154100000.0
2009-04-22 21:48:00,0.8972,0.89745,0.8972,0.89735,259000000.0
2009-04-22 21:49:00,0.89725,0.8978,0.89725,0.8975,235600000.0
2009-04-22 21:50:00,0.8975,0.89765,0.89735,0.8974,162800000.0
2009-04-22 21:51:00,0.8974,0.89745,0.8973,0.89735,60200000.0
2009-04-22 21:52:00,0.8974,0.8975,0.8972,0.8974,144600000.0
2009-04-22 21:53:00,0.8973,0.89745,0.89725,0.8973,121200000.0
2009-04-22 21:54:00,0.8973,0.89745,0.8973,0.89735,161200000.0
2009-04-22 21:55:00,0.89735,0.89745,0.89725,0.8973,255200000.0
2009-04-22 21:56:00,0.8973,0.8974,0.8973,0.8973,158600000.0
2009-04-22 21:57:00,0.89725,0.89735,0.89725,0.8973,133800000.0
2009-04-22 21:58:00,0.8973,0.89765,0.8972,0.8976,148200000.0
2009-04-22 21:59:00,0.8976,0.898,0.89735,0.8976,274400000.0
2009-04-22 22:00:00,0.8977,0.8979,0.89745,0.8978,233400000.0
2009-04-22 22:01:00,0.8978,0.8978,0.89755,0.89775,32400000.0
2009-04-22 22:02:00,0.89775,0.89775,0.89775,0.89775,10800000.0
2009-04-22 22:03:00,0.89775,0.89775,0.8977,0.89775,26800000.0
2009-04-22 22:04:00,0.89775,0.8978,0.89765,0.8977,121400000.0
2009-04-22 22:05:00,0.8977,0.89775,0.8977,0.89775,58800000.0
2009-04-22 22:06:00,0.89775,0.89775,0.8975,0.8975,26400000.0
2009-04-22 22:07:00,0.8975,0.89775,0.89745,0.8975,124200000.0
2009-04-22 22:08:00,0.89745,0.8976,0.89735,0.8976,74200000.0
2009-04-22 22:09:00,0.8976,0.89765,0.89755,0.89765,65400000.0
2009-04-22 22:10:00,0.8976,0.89785,0.8975,0.8977,107400000.0
2009-04-22 22:11:00,0.8977,0.8979,0.8977,0.8978,56800000.0
2009-04-22 22:12:00,0.8977,0.8977,0.8977,0.8977,19000000.0
2009-04-22 22:13:00,0.8977,0.89775,0.8977,0.89775,30400000.0
2009-04-22 22:14:00,0.89775,0.8978,0.89775,0.89775,26200000.0
2009-04-22 22:15:00,0.89775,0.89775,0.89775,0.89775,2400000.0
2009-04-22 22:16:00,0.89775,0.8978,0.89775,0.8978,21000000.0
2009-04-22 22:17:00,0.89775,0.8979,0.89775,0.89775,46400000.0
2009-04-22 22:18:00,0.89775,0.8978,0.89755,0.89775,108400000.0
2009-04-22 22:19:00,0.89775,0.8979,0.8977,0.8978,120800000.0
2009-04-22 22:20:00,0.8978,0.89785,0.89775,0.89785,40800000.0
2009-04-22 22:21:00,0.89785,0.89785,0.8977,0.8977,100800000.0
2009-04-22 22:22:00,0.89775,0.8978,0.8977,0.8978,29400000.0
2009-04-22 22:23:00,0.8977,0.8978,0.8977,0.89775,90400000.0
2009-04-22 22:24:00,0.89775,0.8979,0.89755,0.8976,120400000.0
2009-04-22 22:25:00,0.89765,0.89765,0.89745,0.8975,61600000.0
2009-04-22 22:26:00,0.8975,0.89755,0.8975,0.8975,38400000.0
2009-04-22 22:27:00,0.8977,0.89775,0.8977,0.89775,69600000.0
2009-04-22 22:28:00,0.8977,0.8977,0.8976,0.8976,65600000.0
2009-04-22 22:29:00,0.8976,0.89765,0.8975,0.89765,33400000.0
2009-04-22 22:30:00,0.8976,0.89775,0.8974,0.8974,100600000.0
2009-04-22 22:31:00,0.89745,0.89745,0.8974,0.8974,10000000.0
2009-04-22 22:32:00,0.8974,0.8975,0.8974,0.8975,73600000.0
2009-04-22 22:33:00,0.89755,0.8976,0.8975,0.8975,34000000.0
2009-04-22 22:34:00,0.89755,0.89755,0.8974,0.8974,56800000.0
2009-04-22 22:35:00,0.89745,0.8975,0.8974,0.89745,43600000.0
2009-04-22 22:36:00,0.89755,0.89755,0.8974,0.8974,66600000.0
2009-04-22 22:37:00,0.89745,0.89745,0.89745,0.89745,22200000.0
2009-04-22 22:38:00,0.89745,0.8975,0.89745,0.8975,11800000.0
2009-04-22 22:39:00,0.8975,0.8976,0.89745,0.8975,102600000.0
2009-04-22 22:40:00,0.8975,0.89765,0.8975,0.89765,53200000.0
2009-04-22 22:41:00,0.89755,0.89765,0.89755,0.89765,26800000.0
2009-04-22 22:42:00,0.89765,0.89765,0.8976,0.8976,25600000.0
2009-04-22 22:43:00,0.8976,0.89765,0.8976,0.8976,24800000.0
2009-04-22 22:44:00,0.89765,0.89765,0.8976,0.8976,29600000.0
2009-04-22 22:45:00,0.89765,0.89765,0.89755,0.89765,89200000.0
2009-04-22 22:46:00,0.89765,0.8978,0.89765,0.8978,55800000.0
2009-04-22 22:47:00,0.8978,0.8978,0.89755,0.8978,110800000.0
2009-04-22 22:48:00,0.89775,0.8978,0.8975,0.8977,160000000.0
2009-04-22 22:49:00,0.8977,0.8977,0.89745,0.8975,87400000.0
2009-04-22 22:50:00,0.8975,0.89755,0.8975,0.89755,17600000.0
2009-04-22 22:51:00,0.89755,0.89755,0.89755,0.89755,9600000.0
2009-04-22 22:52:00,0.89755,0.89755,0.8975,0.89755,24800000.0
2009-04-22 22:53:00,0.89755,0.89755,0.89755,0.89755,4800000.0
2009-04-22 22:54:00,0.89755,0.89755,0.8974,0.89755,41000000.0
2009-04-22 22:55:00,0.8975,0.8975,0.8974,0.8974,72800000.0
2009-04-22 22:56:00,0.8974,0.8975,0.8974,0.89745,47600000.0
2009-04-22 22:57:00,0.89745,0.89745,0.89745,0.89745,3600000.0
2009-04-22 22:58:00,0.89735,0.8974,0.8973,0.89735,51800000.0
2009-04-22 22:59:00,0.89745,0.89745,0.8973,0.89735,30400000.0
2009-04-22 23:00:00,0.89735,0.89735,0.89715,0.89735,27600000.0
2009-04-22 23:01:00,0.89713,0.89722,0.89705,0.89705,48600000.0
2009-04-22 23:02:00,0.8973,0.8973,0.8973,0.8973,25200000.0
2009-04-22 23:03:00,0.89725,0.8973,0.8972,0.8972,6400000.0
2009-04-22 23:04:00,0.89725,0.89755,0.89725,0.89755,11800000.0
2009-04-22 23:05:00,0.89755,0.89755,0.89745,0.89745,33600000.0
2009-04-22 23:06:00,0.89745,0.89755,0.89745,0.89755,61200000.0
2009-04-22 23:07:00,0.89765,0.89765,0.89755,0.89755,22400000.0
2009-04-22 23:08:00,0.89755,0.89765,0.89745,0.89755,62400000.0
2009-04-22 23:09:00,0.89745,0.8976,0.89745,0.89745,74000000.0
2009-04-22 23:10:00,0.8976,0.8978,0.89755,0.89755,80600000.0
2009-04-22 23:11:00,0.89755,0.89775,0.89755,0.89775,35400000.0
2009-04-22 23:12:00,0.89775,0.89775,0.89765,0.89775,8400000.0
2009-04-22 23:13:00,0.89775,0.89785,0.89775,0.89785,9000000.0
2009-04-22 23:14:00,0.89785,0.89795,0.8978,0.8978,29400000.0
2009-04-22 23:15:00,0.89785,0.8979,0.8977,0.89785,48800000.0
2009-04-22 23:16:00,0.89785,0.8979,0.89785,0.8979,17600000.0
2009-04-22 23:17:00,0.8979,0.898,0.89785,0.898,43000000.0
2009-04-22 23:18:00,0.898,0.89805,0.89785,0.89785,44800000.0
2009-04-22 23:19:00,0.8979,0.89795,0.8978,0.89785,34200000.0
2009-04-22 23:20:00,0.89785,0.898,0.8976,0.89775,100000000.0
2009-04-22 23:21:00,0.89775,0.8978,0.89765,0.89765,57200000.0
2009-04-22 23:22:00,0.89775,0.89785,0.89765,0.8977,71900000.0
2009-04-22 23:23:00,0.8977,0.8977,0.8977,0.8977,6800000.0
2009-04-22 23:24:00,0.89775,0.89775,0.8977,0.8977,13600000.0
2009-04-22 23:25:00,0.8977,0.89775,0.89765,0.89765,43400000.0
2009-04-22 23:26:00,0.8977,0.89775,0.8977,0.89775,9600000.0
2009-04-22 23:27:00,0.89775,0.89775,0.89775,0.89775,5600000.0
2009-04-22 23:28:00,0.89775,0.8978,0.89775,0.8978,6800000.0
2009-04-22 23:29:00,0.89785,0.89785,0.8978,0.89785,28000000.0
2009-04-22 23:30:00,0.89785,0.89795,0.8978,0.8979,24000000.0
2009-04-22 23:31:00,0.8979,0.8979,0.8977,0.8977,52000000.0
2009-04-22 23:32:00,0.89773,0.89776,0.89749,0.89758,193000000.0
2009-04-22 23:33:00,0.8977,0.89775,0.8977,0.8977,11800000.0
2009-04-22 23:34:00,0.89775,0.8979,0.89775,0.89785,26800000.0
2009-04-22 23:35:00,0.89785,0.8979,0.8977,0.8978,40700000.0
2009-04-22 23:36:00,0.8978,0.89785,0.8978,0.89785,4800000.0
2009-04-22 23:37:00,0.89785,0.89785,0.8975,0.8975,26200000.0
2009-04-22 23:38:00,0.89745,0.89755,0.89735,0.89735,74800000.0
2009-04-22 23:39:00,0.89735,0.8977,0.89735,0.8977,41800000.0
2009-04-22 23:40:00,0.89765,0.89765,0.89765,0.89765,19200000.0
2009-04-22 23:41:00,0.89765,0.8977,0.89765,0.89765,33600000.0
2009-04-22 23:42:00,0.8976,0.8977,0.8976,0.8976,18800000.0
2009-04-22 23:43:00,0.89765,0.89765,0.89765,0.89765,1000000.0
2009-04-22 23:44:00,0.89765,0.89765,0.89765,0.89765,5000000.0
2009-04-22 23:45:00,0.89765,0.8977,0.89765,0.8977,5200000.0
2009-04-22 23:46:00,0.89765,0.89765,0.89765,0.89765,2000000.0
2009-04-22 23:47:00,0.8977,0.8978,0.8976,0.89765,19000000.0
2009-04-22 23:48:00,0.8977,0.8977,0.8977,0.8977,16800000.0
2009-04-22 23:49:00,0.8977,0.8977,0.89765,0.89765,12000000.0
2009-04-22 23:50:00,0.8977,0.89775,0.8977,0.89775,2400000.0
2009-04-22 23:51:00,0.89775,0.8978,0.89775,0.8978,6000000.0
2009-04-22 23:52:00,0.89785,0.8981,0.89785,0.89795,48000000.0
2009-04-22 23:53:00,0.8981,0.8981,0.898,0.898,3400000.0
2009-04-22 23:54:00,0.898,0.898,0.89785,0.89785,12000000.0
2009-04-22 23:55:00,0.89785,0.89785,0.89785,0.89785,14400000.0
2009-04-22 23:56:00,0.89785,0.89785,0.8975,0.8977,7200000.0
2009-04-22 23:57:00,0.8977,0.8977,0.89765,0.8977,10800000.0
2009-04-22 23:58:00,0.89775,0.89775,0.8976,0.8976,22800000.0
2009-04-22 23:59:00,0.89765,0.8979,0.8976,0.8976,25800000.0
2009-04-23 00:00:00,0.8976,0.89765,0.8975,0.8975,9600000.0
2009-04-23 00:01:00,0.8975,0.89755,0.89735,0.8975,38600000.0
2009-04-23 00:02:00,0.8975,0.8975,0.8973,0.8973,50000000.0
2009-04-23 00:03:00,0.8974,0.8974,0.8973,0.89735,15800000.0
2009-04-23 00:04:00,0.89735,0.89745,0.89735,0.89745,5400000.0
2009-04-23 00:05:00,0.89735,0.89755,0.89735,0.8975,246000000.0
2009-04-23 00:06:00,0.8974,0.89745,0.89735,0.8974,136000000.0
2009-04-23 00:07:00,0.8974,0.89775,0.8973,0.8977,69400000.0
2009-04-23 00:08:00,0.89765,0.8977,0.89755,0.89755,14800000.0
2009-04-23 00:09:00,0.8976,0.8976,0.89755,0.8976,36600000.0
2009-04-23 00:10:00,0.89745,0.89761,0.89737,0.89746,25600000.0
2009-04-23 00:11:00,0.89755,0.89795,0.8974,0.8978,78000000.0
2009-04-23 00:12:00,0.8978,0.8978,0.8973,0.8975,166400000.0
2009-04-23 00:13:00,0.89755,0.8976,0.89755,0.8976,35800000.0
2009-04-23 00:14:00,0.8976,0.8976,0.89725,0.89755,97600000.0
2009-04-23 00:15:00,0.89755,0.89755,0.8973,0.8973,188800000.0
2009-04-23 00:16:00,0.8973,0.8973,0.8973,0.8973,10800000.0
2009-04-23 00:17:00,0.8973,0.8973,0.8973,0.8973,5400000.0
2009-04-23 00:18:00,0.8973,0.89735,0.8973,0.89735,9000000.0
2009-04-23 00:19:00,0.89735,0.89735,0.8973,0.89735,28800000.0
2009-04-23 00:20:00,0.89755,0.89755,0.89716,0.89718,58800000.0
2009-04-23 00:21:00,0.89738,0.89742,0.89735,0.89742,53400000.0
2009-04-23 00:22:00,0.89735,0.8974,0.89735,0.8974,9000000.0
2009-04-23 00:23:00,0.89724,0.89729,0.89718,0.89718,57000000.0
2009-04-23 00:24:00,0.89728,0.89728,0.89709,0.8972,212000000.0
2009-04-23 00:25:00,0.8974,0.8974,0.89735,0.89735,13400000.0
2009-04-23 00:26:00,0.8973,0.8974,0.8973,0.8973,21600000.0
2009-04-23 00:27:00,0.89735,0.8977,0.8973,0.8975,64400000.0
2009-04-23 00:28:00,0.8975,0.8976,0.8973,0.89755,101400000.0
2009-04-23 00:29:00,0.8975,0.8975,0.8973,0.89735,76600000.0
2009-04-23 00:30:00,0.8974,0.89745,0.8974,0.8974,60800000.0
2009-04-23 00:31:00,0.8975,0.89755,0.8975,0.8975,62200000.0
2009-04-23 00:32:00,0.8975,0.8975,0.8975,0.8975,4200000.0
2009-04-23 00:33:00,0.8975,0.89755,0.8975,0.89755,9400000.0
2009-04-23 00:34:00,0.8976,0.8976,0.8974,0.8975,62400000.0
2009-04-23 00:35:00,0.8974,0.8975,0.8974,0.8974,37800000.0
2009-04-23 00:36:00,0.8975,0.8976,0.8974,0.8975,87000000.0
2009-04-23 00:37:00,0.89755,0.8976,0.89735,0.89735,42200000.0
2009-04-23 00:38:00,0.89735,0.89735,0.8973,0.89735,54600000.0
2009-04-23 00:39:00,0.89735,0.89735,0.89735,0.89735,6000000.0
2009-04-23 00:40:00,0.89707,0.89742,0.89707,0.89724,321400000.0
2009-04-23 00:41:00,0.89735,0.89735,0.89735,0.89735,6000000.0
2009-04-23 00:42:00,0.89735,0.89735,0.89735,0.89735,6000000.0
2009-04-23 00:43:00,0.89735,0.8974,0.8973,0.8974,58200000.0
2009-04-23 00:44:00,0.8974,0.8974,0.8974,0.8974,21000000.0
2009-04-23 00:45:00,0.8974,0.8974,0.89735,0.8974,71400000.0
2009-04-23 00:46:00,0.89745,0.89745,0.89735,0.8974,23400000.0
2009-04-23 00:47:00,0.8974,0.8975,0.8974,0.8975,25000000.0
2009-04-23 00:48:00,0.8975,0.89765,0.8975,0.89755,69200000.0
2009-04-23 00:49:00,0.89755,0.89765,0.89755,0.8976,27200000.0
2009-04-23 00:50:00,0.89755,0.89765,0.89755,0.89755,54200000.0
2009-04-23 00:51:00,0.89755,0.89765,0.89745,0.89765,58800000.0
2009-04-23 00:52:00,0.8976,0.8976,0.8975,0.8975,38200000.0
2009-04-23 00:53:00,0.8975,0.89775,0.8974,0.8977,134200000.0
2009-04-23 00:54:00,0.8977,0.8978,0.89745,0.8975,224000000.0
2009-04-23 00:55:00,0.8975,0.8976,0.89745,0.8976,95000000.0
2009-04-23 00:56:00,0.89755,0.8976,0.89755,0.89755,13800000.0
2009-04-23 00:57:00,0.89755,0.8976,0.89755,0.8976,9200000.0
2009-04-23 00:58:00,0.89755,0.8976,0.89755,0.8976,9200000.0
2009-04-23 00:59:00,0.89755,0.89755,0.89755,0.89755,6400000.0
2009-04-23 01:00:00,0.8975,0.8976,0.8975,0.89755,36800000.0
2009-04-23 01:01:00,0.8975,0.8975,0.8975,0.8975,4600000.0
2009-04-23 01:02:00,0.89745,0.8975,0.89745,0.8975,14800000.0
2009-04-23 01:03:00,0.89745,0.8977,0.89745,0.8977,130500000.0
2009-04-23 01:04:00,0.8977,0.8978,0.8976,0.8976,93600000.0
2009-04-23 01:05:00,0.89755,0.89775,0.8975,0.8975,62200000.0
2009-04-23 01:06:00,0.89745,0.89745,0.89745,0.89745,10200000.0
2009-04-23 01:07:00,0.8975,0.89755,0.89745,0.89755,62400000.0
2009-04-23 01:08:00,0.89755,0.89755,0.89755,0.89755,12800000.0
2009-04-23 01:09:00,0.89721,0.89739,0.89721,0.89739,92600000.0
2009-04-23 01:10:00,0.89755,0.89755,0.89755,0.89755,6400000.0
2009-04-23 01:11:00,0.8973,0.89765,0.8973,0.89765,38000000.0
2009-04-23 01:12:00,0.89765,0.89765,0.89755,0.89765,16400000.0
2009-04-23 01:13:00,0.89765,0.89765,0.89765,0.89765,9600000.0
2009-04-23 01:14:00,0.89765,0.89765,0.8972,0.8975,69400000.0
2009-04-23 01:15:00,0.8975,0.8975,0.89725,0.89735,68200000.0
2009-04-23 01:16:00,0.89735,0.89785,0.8973,0.89775,78200000.0
2009-04-23 01:17:00,0.89775,0.8978,0.8977,0.8977,59800000.0
2009-04-23 01:18:00,0.8977,0.8979,0.89765,0.89765,122400000.0
2009-04-23 01:19:00,0.89755,0.89785,0.89755,0.89785,62400000.0
2009-04-23 01:20:00,0.8979,0.8979,0.8975,0.8975,25600000.0
2009-04-23 01:21:00,0.8975,0.8978,0.8974,0.8978,46600000.0
2009-04-23 01:22:00,0.8978,0.8978,0.89735,0.89765,215600000.0
2009-04-23 01:23:00,0.89765,0.8978,0.89735,0.8975,91000000.0
2009-04-23 01:24:00,0.89745,0.8979,0.89745,0.8979,93400000.0
2009-04-23 01:25:00,0.89775,0.89775,0.8977,0.8977,31400000.0
2009-04-23 01:26:00,0.8977,0.89775,0.89765,0.89775,45200000.0
2009-04-23 01:27:00,0.89775,0.89775,0.8977,0.8977,44000000.0
2009-04-23 01:28:00,0.8977,0.8977,0.8977,0.8977,27000000.0
2009-04-23 01:29:00,0.8977,0.8977,0.8977,0.8977,7000000.0
2009-04-23 01:30:00,0.8977,0.8977,0.8977,0.8977,10000000.0
2009-04-23 01:31:00,0.8977,0.8977,0.8977,0.8977,2000000.0
2009-04-23 01:32:00,0.89765,0.8977,0.89765,0.8977,27000000.0
2009-04-23 01:33:00,0.8977,0.8977,0.8973,0.89745,26600000.0
2009-04-23 01:34:00,0.8975,0.8977,0.8975,0.8977,107600000.0
2009-04-23 01:35:00,0.8977,0.89775,0.89745,0.89755,97800000.0
2009-04-23 01:36:00,0.89765,0.89785,0.89765,0.89785,8800000.0
2009-04-23 01:37:00,0.89785,0.8979,0.8977,0.89775,248600000.0
2009-04-23 01:38:00,0.8977,0.89775,0.8977,0.89775,32200000.0
2009-04-23 01:39:00,0.8977,0.8979,0.8977,0.8979,102000000.0
2009-04-23 01:40:00,0.8979,0.89795,0.89785,0.8979,13200000.0
2009-04-23 01:41:00,0.89775,0.89775,0.8977,0.89775,58600000.0
2009-04-23 01:42:00,0.89775,0.89775,0.8977,0.8977,26000000.0
2009-04-23 01:43:00,0.8977,0.8978,0.8977,0.89775,78600000.0
2009-04-23 01:44:00,0.8976,0.89795,0.8976,0.89795,141200000.0
2009-04-23 01:45:00,0.89795,0.89795,0.89735,0.89755,57100000.0
2009-04-23 01:46:00,0.89755,0.8976,0.89755,0.89755,63600000.0
2009-04-23 01:47:00,0.8976,0.89765,0.8976,0.89765,20200000.0
2009-04-23 01:48:00,0.89765,0.89775,0.89765,0.89765,54600000.0
2009-04-23 01:49:00,0.89765,0.89765,0.8976,0.89765,78800000.0
2009-04-23 01:50:00,0.89765,0.8977,0.89765,0.8977,9600000.0
2009-04-23 01:51:00,0.8977,0.8977,0.89765,0.89765,16800000.0
2009-04-23 01:52:00,0.89765,0.8977,0.89765,0.8977,49600000.0
2009-04-23 01:53:00,0.89765,0.89765,0.8976,0.89765,62000000.0
2009-04-23 01:54:00,0.89765,0.89765,0.8976,0.89765,32800000.0
2009-04-23 01:55:00,0.8976,0.8977,0.8976,0.8977,80000000.0
2009-04-23 01:56:00,0.8977,0.89775,0.8977,0.8977,98000000.0
2009-04-23 01:57:00,0.89765,0.8977,0.89765,0.89765,69800000.0
2009-04-23 01:58:00,0.89765,0.8978,0.8976,0.8977,170400000.0
2009-04-23 01:59:00,0.8977,0.8977,0.89685,0.89725,235200000.0
2009-04-23 02:00:00,0.8974,0.89765,0.8971,0.8976,167600000.0
2009-04-23 02:01:00,0.89755,0.89765,0.8975,0.89755,287200000.0
2009-04-23 02:02:00,0.8976,0.89765,0.8975,0.89755,269400000.0
2009-04-23 02:03:00,0.89755,0.89765,0.89755,0.89755,101400000.0
2009-04-23 02:04:00,0.8976,0.89765,0.8976,0.89765,104000000.0
2009-04-23 02:05:00,0.8976,0.8976,0.89755,0.89755,114400000.0
2009-04-23 02:06:00,0.8976,0.89785,0.89755,0.89785,120800000.0
2009-04-23 02:07:00,0.8975,0.89775,0.89745,0.8975,70600000.0
2009-04-23 02:08:00,0.8975,0.89755,0.8975,0.89755,34800000.0
2009-04-23 02:09:00,0.89755,0.89765,0.89735,0.89745,211200001.0
2009-04-23 02:10:00,0.8975,0.89765,0.89725,0.89745,336800000.0
2009-04-23 02:11:00,0.8974,0.89745,0.8974,0.8974,34400000.0
2009-04-23 02:12:00,0.8974,0.8974,0.8968,0.89735,175400000.0
2009-04-23 02:13:00,0.8973,0.89755,0.8973,0.8973,142200000.0
2009-04-23 02:14:00,0.8973,0.89735,0.8972,0.8972,176200000.0
2009-04-23 02:15:00,0.8972,0.8972,0.89715,0.8972,96800000.0
2009-04-23 02:16:00,0.8972,0.8972,0.8971,0.8971,117200000.0
2009-04-23 02:17:00,0.8971,0.89725,0.89705,0.8971,164000000.0
2009-04-23 02:18:00,0.8972,0.8972,0.89695,0.89705,203800000.0
2009-04-23 02:19:00,0.89705,0.89735,0.89705,0.89725,236200000.0
2009-04-23 02:20:00,0.8972,0.8972,0.897,0.89705,260000000.0
2009-04-23 02:21:00,0.89695,0.897,0.89695,0.89695,252400000.0
2009-04-23 02:22:00,0.897,0.89705,0.897,0.89705,167600000.0
2009-04-23 02:23:00,0.89705,0.89705,0.89685,0.897,132400000.0
2009-04-23 02:24:00,0.897,0.897,0.897,0.897,21400000.0
2009-04-23 02:25:00,0.89695,0.897,0.8969,0.897,102400000.0
2009-04-23 02:26:00,0.897,0.89715,0.897,0.89705,275200000.0
2009-04-23 02:27:00,0.89705,0.8972,0.8969,0.897,142800000.0
2009-04-23 02:28:00,0.897,0.89715,0.897,0.89715,63800000.0
2009-04-23 02:29:00,0.89715,0.89745,0.89705,0.89735,144400000.0
2009-04-23 02:30:00,0.8971,0.89725,0.897,0.89725,22400000.0
2009-04-23 02:31:00,0.8972,0.89735,0.8972,0.8973,195400000.0
2009-04-23 02:32:00,0.89735,0.89745,0.89715,0.8974,193600000.0
2009-04-23 02:33:00,0.89745,0.8975,0.8973,0.89735,208000000.0
2009-04-23 02:34:00,0.89735,0.89735,0.89725,0.89735,113000000.0
2009-04-23 02:35:00,0.89735,0.8974,0.8973,0.89735,148200000.0
2009-04-23 02:36:00,0.89735,0.8974,0.8973,0.89735,134200000.0
2009-04-23 02:37:00,0.8974,0.89755,0.89735,0.8975,226800000.0
2009-04-23 02:38:00,0.89755,0.89765,0.89745,0.8976,190800000.0
2009-04-23 02:39:00,0.89755,0.89765,0.8975,0.8975,427800000.0
2009-04-23 02:40:00,0.89755,0.89765,0.8974,0.89745,296800000.0
2009-04-23 02:41:00,0.8975,0.8978,0.89745,0.8978,226200000.0
2009-04-23 02:42:00,0.8978,0.8978,0.8977,0.8977,59400000.0
2009-04-23 02:43:00,0.8978,0.89785,0.8977,0.89775,196200000.0
2009-04-23 02:44:00,0.89775,0.89785,0.89775,0.8978,400200000.0
2009-04-23 02:45:00,0.89785,0.89795,0.89775,0.89795,168599999.0
2009-04-23 02:46:00,0.89795,0.89795,0.89775,0.89775,75600000.0
2009-04-23 02:47:00,0.89785,0.89785,0.89775,0.89775,247000001.0
2009-04-23 02:48:00,0.89775,0.89795,0.89775,0.89785,204400000.0
2009-04-23 02:49:00,0.89785,0.8979,0.89775,0.89785,161000001.0
2009-04-23 02:50:00,0.8979,0.89815,0.8979,0.8981,218400000.0
2009-04-23 02:51:00,0.8981,0.8981,0.8979,0.8979,260200000.0
2009-04-23 02:52:00,0.8979,0.8982,0.89785,0.8981,332800000.0
2009-04-23 02:53:00,0.8981,0.8982,0.898,0.8981,285600000.0
2009-04-23 02:54:00,0.8981,0.8981,0.898,0.898,62000000.0
2009-04-23 02:55:00,0.89855,0.89855,0.8981,0.8982,137700000.0
2009-04-23 02:56:00,0.8982,0.8984,0.8981,0.89825,213000000.0
2009-04-23 02:57:00,0.89825,0.89845,0.89815,0.89825,287200000.0
2009-04-23 02:58:00,0.89825,0.89835,0.8982,0.89825,206000000.0
2009-04-23 02:59:00,0.89825,0.89825,0.8981,0.8982,78200000.0
2009-04-23 03:00:00,0.8982,0.89825,0.8981,0.89815,115600000.0
2009-04-23 03:01:00,0.89815,0.89835,0.8981,0.8981,198000000.0
2009-04-23 03:02:00,0.8981,0.8982,0.8981,0.8982,59400000.0
2009-04-23 03:03:00,0.89825,0.8983,0.89815,0.89825,255400000.0
2009-04-23 03:04:00,0.89825,0.89835,0.8981,0.8982,330600000.0
2009-04-23 03:05:00,0.8982,0.8982,0.8982,0.8982,2400000.0
2009-04-23 03:06:00,0.89815,0.8982,0.89815,0.8982,133800000.0
2009-04-23 03:07:00,0.8982,0.89825,0.89815,0.89815,182800000.0
2009-04-23 03:08:00,0.89815,0.8983,0.89815,0.8983,169400000.0
2009-04-23 03:09:00,0.89825,0.8984,0.8982,0.89825,352400000.0
2009-04-23 03:10:00,0.8983,0.8984,0.89825,0.8984,158000000.0
2009-04-23 03:11:00,0.8984,0.8984,0.8982,0.8982,198800000.0
2009-04-23 03:12:00,0.8982,0.8983,0.8982,0.89825,92800000.0
2009-04-23 03:13:00,0.8982,0.89825,0.8982,0.8982,34800000.0
2009-04-23 03:14:00,0.8982,0.8982,0.8982,0.8982,26000000.0
2009-04-23 03:15:00,0.8982,0.8982,0.8982,0.8982,4000000.0
2009-04-23 03:16:00,0.8982,0.8982,0.8982,0.8982,7000000.0
2009-04-23 03:17:00,0.89815,0.89815,0.8981,0.8981,13200000.0
2009-04-23 03:18:00,0.8981,0.89815,0.8981,0.8981,48000000.0
2009-04-23 03:19:00,0.8981,0.89815,0.8981,0.8981,61200000.0
2009-04-23 03:20:00,0.8981,0.8982,0.8981,0.8982,41200000.0
2009-04-23 03:21:00,0.8982,0.89825,0.89815,0.89815,275000000.0
2009-04-23 03:22:00,0.89815,0.89815,0.89815,0.89815,37000000.0
2009-04-23 03:23:00,0.8982,0.8982,0.8981,0.89815,197600000.0
2009-04-23 03:24:00,0.89815,0.8983,0.89815,0.89815,166600000.0
2009-04-23 03:25:00,0.89815,0.8983,0.89815,0.8982,461800001.0
2009-04-23 03:26:00,0.8983,0.8985,0.8982,0.89835,214200000.0
2009-04-23 03:27:00,0.89835,0.8984,0.89825,0.89835,182800000.0
2009-04-23 03:28:00,0.89835,0.89845,0.8982,0.89845,151200000.0
2009-04-23 03:29:00,0.89845,0.8987,0.89845,0.8986,287800000.0
2009-04-23 03:30:00,0.8986,0.89885,0.8986,0.89885,78200000.0
2009-04-23 03:31:00,0.89885,0.89885,0.89875,0.89875,36600000.0
2009-04-23 03:32:00,0.89875,0.89885,0.89875,0.89885,25600000.0
2009-04-23 03:33:00,0.89885,0.89885,0.8986,0.8988,61100000.0
2009-04-23 03:34:00,0.8988,0.8988,0.89855,0.8988,251400000.0
2009-04-23 03:35:00,0.89875,0.8988,0.89855,0.8988,333000000.0
2009-04-23 03:36:00,0.8987,0.8987,0.8984,0.8985,284899997.0
2009-04-23 03:37:00,0.8985,0.89875,0.8983,0.8984,323500000.0
2009-04-23 03:38:00,0.8983,0.89835,0.8982,0.8983,188199998.0
2009-04-23 03:39:00,0.89825,0.8983,0.8977,0.89815,414200000.0
2009-04-23 03:40:00,0.89825,0.8984,0.8981,0.89835,224200000.0
2009-04-23 03:41:00,0.89835,0.8984,0.89815,0.89815,209600000.0
2009-04-23 03:42:00,0.89815,0.89815,0.8977,0.89795,312600000.0
2009-04-23 03:43:00,0.89795,0.89825,0.8979,0.89825,286000000.0
2009-04-23 03:44:00,0.89825,0.89835,0.8981,0.8981,73200000.0
2009-04-23 03:45:00,0.8981,0.8981,0.8981,0.8981,46800000.0
2009-04-23 03:46:00,0.8981,0.8982,0.89805,0.89805,32400000.0
2009-04-23 03:47:00,0.89805,0.8981,0.89805,0.89805,187600000.0
2009-04-23 03:48:00,0.89805,0.8981,0.89805,0.89805,168600000.0
2009-04-23 03:49:00,0.89805,0.8981,0.89805,0.8981,96600000.0
2009-04-23 03:50:00,0.8981,0.8981,0.8981,0.8981,157200000.0
2009-04-23 03:51:00,0.8981,0.89825,0.8981,0.89825,50000000.0
2009-04-23 03:52:00,0.89825,0.8984,0.89815,0.8984,64800000.0
2009-04-23 03:53:00,0.8984,0.89865,0.89835,0.8984,53900000.0
2009-04-23 03:54:00,0.8986,0.8986,0.8984,0.8986,19200000.0
2009-04-23 03:55:00,0.8986,0.8986,0.89825,0.89835,83600000.0
2009-04-23 03:56:00,0.89845,0.89855,0.89835,0.89855,258000000.0
2009-04-23 03:57:00,0.89855,0.89855,0.8984,0.89845,54600000.0
2009-04-23 03:58:00,0.89845,0.8985,0.89835,0.8984,138400000.0
2009-04-23 03:59:00,0.8984,0.8984,0.89795,0.89805,283200000.0
2009-04-23 04:00:00,0.898,0.8981,0.8977,0.8978,236100000.0
2009-04-23 04:01:00,0.8978,0.8979,0.89765,0.89785,55200000.0
2009-04-23 04:02:00,0.89785,0.898,0.8977,0.89775,34500000.0
2009-04-23 04:03:00,0.8978,0.89805,0.89775,0.898,61800000.0
2009-04-23 04:04:00,0.89795,0.8982,0.89785,0.89815,322000000.0
2009-04-23 04:05:00,0.89815,0.89825,0.898,0.898,335200000.0
2009-04-23 04:06:00,0.898,0.8981,0.898,0.89805,160800000.0
2009-04-23 04:07:00,0.89805,0.8981,0.898,0.898,56000000.0
2009-04-23 04:08:00,0.898,0.8981,0.898,0.898,73400000.0
2009-04-23 04:09:00,0.89805,0.89815,0.8978,0.8978,65800000.0
2009-04-23 04:10:00,0.8979,0.89795,0.8978,0.89785,42200000.0
2009-04-23 04:11:00,0.89785,0.89795,0.8977,0.8979,190200000.0
2009-04-23 04:12:00,0.89795,0.89805,0.8979,0.89795,60000000.0
2009-04-23 04:13:00,0.89795,0.89805,0.8978,0.8978,81000000.0
2009-04-23 04:14:00,0.8979,0.8981,0.8979,0.898,194400000.0
2009-04-23 04:15:00,0.898,0.89825,0.89785,0.89785,105800000.0
2009-04-23 04:16:00,0.89785,0.89815,0.89785,0.8981,282000000.0
2009-04-23 04:17:00,0.89805,0.89815,0.89805,0.8981,163400000.0
2009-04-23 04:18:00,0.89805,0.89805,0.898,0.898,78000000.0
2009-04-23 04:19:00,0.898,0.89805,0.89795,0.89805,134600000.0
2009-04-23 04:20:00,0.89805,0.8981,0.8977,0.89785,393000000.0
2009-04-23 04:21:00,0.89785,0.8981,0.89785,0.89805,68900000.0
2009-04-23 04:22:00,0.898,0.898,0.8978,0.89785,45800000.0
2009-04-23 04:23:00,0.89785,0.898,0.8978,0.8979,138800000.0
2009-04-23 04:24:00,0.8979,0.8979,0.89785,0.89785,27200000.0
2009-04-23 04:25:00,0.8979,0.8981,0.8979,0.898,99400000.0
2009-04-23 04:26:00,0.898,0.8983,0.898,0.89805,186400000.0
2009-04-23 04:27:00,0.89805,0.8981,0.8979,0.8979,450000000.0
2009-04-23 04:28:00,0.8979,0.898,0.8979,0.8979,349600000.0
2009-04-23 04:29:00,0.8979,0.898,0.8979,0.898,196800000.0
2009-04-23 04:30:00,0.898,0.898,0.898,0.898,107800000.0
2009-04-23 04:31:00,0.898,0.898,0.8979,0.8979,89800000.0
2009-04-23 04:32:00,0.898,0.89805,0.898,0.89805,120000000.0
2009-04-23 04:33:00,0.8981,0.8982,0.8981,0.8981,76400000.0
2009-04-23 04:34:00,0.89815,0.89815,0.89815,0.89815,14000000.0
2009-04-23 04:35:00,0.89815,0.89815,0.898,0.89815,108400000.0
2009-04-23 04:36:00,0.89815,0.89815,0.89805,0.89805,47800000.0
2009-04-23 04:37:00,0.89805,0.8982,0.89805,0.89805,112600000.0
2009-04-23 04:38:00,0.8981,0.8982,0.898,0.898,221000000.0
2009-04-23 04:39:00,0.898,0.8981,0.89795,0.898,183000000.0
2009-04-23 04:40:00,0.89805,0.89805,0.8979,0.8979,290600000.0
2009-04-23 04:41:00,0.89795,0.89795,0.89795,0.89795,3200000.0
2009-04-23 04:42:00,0.89795,0.89795,0.89795,0.89795,24000000.0
2009-04-23 04:43:00,0.8979,0.8979,0.8979,0.8979,90000000.0
2009-04-23 04:44:00,0.8979,0.8979,0.8979,0.8979,29200000.0
2009-04-23 04:45:00,0.8979,0.8979,0.89785,0.8979,68800000.0
2009-04-23 04:46:00,0.8979,0.8979,0.89785,0.8979,91200000.0
2009-04-23 04:47:00,0.8979,0.89795,0.8979,0.8979,128000000.0
2009-04-23 04:48:00,0.89795,0.89795,0.8979,0.89795,24600000.0
2009-04-23 04:49:00,0.898,0.89805,0.898,0.898,52400000.0
2009-04-23 04:50:00,0.89805,0.89805,0.898,0.89805,70600000.0
2009-04-23 04:51:00,0.89805,0.89805,0.898,0.898,96000000.0
2009-04-23 04:52:00,0.89795,0.89795,0.89795,0.89795,4400000.0
2009-04-23 04:53:00,0.89795,0.898,0.89795,0.898,16800000.0
2009-04-23 04:54:00,0.898,0.898,0.898,0.898,6000000.0
2009-04-23 04:55:00,0.898,0.898,0.89795,0.89795,12600000.0
2009-04-23 04:56:00,0.8979,0.898,0.8979,0.898,68800000.0
2009-04-23 04:57:00,0.898,0.89805,0.898,0.89805,99200000.0
2009-04-23 04:58:00,0.898,0.89805,0.89795,0.89805,228200000.0
2009-04-23 04:59:00,0.898,0.8981,0.898,0.8981,154399999.0
2009-04-23 05:00:00,0.8981,0.8981,0.8981,0.8981,114400000.0
2009-04-23 05:01:00,0.8981,0.8981,0.8981,0.8981,4600000.0
2009-04-23 05:02:00,0.8981,0.8981,0.89805,0.89805,32800000.0
2009-04-23 05:03:00,0.89805,0.8981,0.89805,0.8981,93000000.0
2009-04-23 05:04:00,0.8981,0.8981,0.89805,0.8981,28800000.0
2009-04-23 05:05:00,0.8981,0.89815,0.8981,0.8981,91000000.0
2009-04-23 05:06:00,0.8982,0.8982,0.89815,0.89815,18800000.0
2009-04-23 05:07:00,0.8982,0.8982,0.89815,0.89815,30000000.0
2009-04-23 05:08:00,0.89815,0.89815,0.8979,0.8979,127400000.0
2009-04-23 05:09:00,0.8979,0.89805,0.8979,0.89805,102000000.0
2009-04-23 05:10:00,0.89805,0.89805,0.8979,0.8979,169000000.0
2009-04-23 05:11:00,0.8979,0.898,0.8979,0.89795,64600000.0
2009-04-23 05:12:00,0.898,0.89805,0.898,0.898,56600000.0
2009-04-23 05:13:00,0.898,0.8983,0.89795,0.8983,203200000.0
2009-04-23 05:14:00,0.8983,0.8983,0.8981,0.8982,79000000.0
2009-04-23 05:15:00,0.89815,0.8982,0.8981,0.89815,14000000.0
2009-04-23 05:16:00,0.89815,0.8982,0.89815,0.89815,16600000.0
2009-04-23 05:17:00,0.8982,0.89835,0.8982,0.8983,42400000.0
2009-04-23 05:18:00,0.8983,0.8984,0.8983,0.8983,112000000.0
2009-04-23 05:19:00,0.8983,0.8983,0.8983,0.8983,34600000.0
2009-04-23 05:20:00,0.89825,0.8983,0.8982,0.89825,105600000.0
2009-04-23 05:21:00,0.89825,0.89835,0.8982,0.89835,81000000.0
2009-04-23 05:22:00,0.8983,0.8985,0.8982,0.8982,112000000.0
2009-04-23 05:23:00,0.8982,0.89825,0.8982,0.89825,49600000.0
2009-04-23 05:24:00,0.89825,0.89825,0.8982,0.8982,13000000.0
2009-04-23 05:25:00,0.89825,0.8983,0.89825,0.8983,23400000.0
2009-04-23 05:26:00,0.8983,0.8984,0.8981,0.8981,193600000.0
2009-04-23 05:27:00,0.8981,0.89815,0.898,0.8981,36600000.0
2009-04-23 05:28:00,0.8981,0.8981,0.8979,0.8979,36200000.0
2009-04-23 05:29:00,0.8979,0.89815,0.8979,0.89805,107600000.0
2009-04-23 05:30:00,0.89805,0.89805,0.8979,0.8979,100400000.0
2009-04-23 05:31:00,0.8979,0.89815,0.8979,0.8981,36200000.0
2009-04-23 05:32:00,0.89815,0.8986,0.89805,0.8981,207800000.0
2009-04-23 05:33:00,0.8981,0.89815,0.89795,0.89805,75000000.0
2009-04-23 05:34:00,0.89815,0.89815,0.898,0.89805,35800000.0
2009-04-23 05:35:00,0.89805,0.89805,0.8979,0.8979,84600000.0
2009-04-23 05:36:00,0.8979,0.8981,0.89785,0.89785,174200000.0
2009-04-23 05:37:00,0.89795,0.89795,0.89795,0.89795,18800000.0
2009-04-23 05:38:00,0.89795,0.89795,0.8979,0.8979,32400000.0
2009-04-23 05:39:00,0.8979,0.898,0.8979,0.89795,135000000.0
2009-04-23 05:40:00,0.89795,0.89795,0.8979,0.89795,47600000.0
2009-04-23 05:41:00,0.89795,0.89795,0.8979,0.89795,154000000.0
2009-04-23 05:42:00,0.89795,0.898,0.89795,0.898,25000000.0
2009-04-23 05:43:00,0.898,0.898,0.898,0.898,7600000.0
2009-04-23 05:44:00,0.89805,0.8982,0.898,0.8982,144400000.0
2009-04-23 05:45:00,0.89825,0.89835,0.89825,0.89835,48200000.0
2009-04-23 05:46:00,0.8984,0.8984,0.89835,0.89835,43600000.0
2009-04-23 05:47:00,0.8984,0.89855,0.8984,0.8984,90800000.0
2009-04-23 05:48:00,0.89845,0.89845,0.8984,0.8984,127000000.0
2009-04-23 05:49:00,0.8984,0.8984,0.8984,0.8984,34400000.0
2009-04-23 05:50:00,0.8984,0.8984,0.8984,0.8984,18000000.0
2009-04-23 05:51:00,0.8984,0.8984,0.8984,0.8984,22600000.0
2009-04-23 05:52:00,0.8984,0.8985,0.8984,0.8984,62400000.0
2009-04-23 05:53:00,0.8984,0.8985,0.8984,0.8985,88600000.0
2009-04-23 05:54:00,0.89845,0.89845,0.89835,0.89835,158000000.0
2009-04-23 05:55:00,0.89835,0.89845,0.89835,0.89845,63600000.0
2009-04-23 05:56:00,0.89845,0.89845,0.89845,0.89845,32200000.0
2009-04-23 05:57:00,0.89845,0.89855,0.89845,0.8985,130400000.0
2009-04-23 05:58:00,0.8985,0.8985,0.8984,0.89845,241000000.0
2009-04-23 05:59:00,0.8984,0.89845,0.89825,0.89825,140000000.0
2009-04-23 06:00:00,0.89825,0.89835,0.89825,0.8983,110600000.0
2009-04-23 06:01:00,0.8983,0.89835,0.89825,0.8983,188200000.0
2009-04-23 06:02:00,0.8983,0.8984,0.8983,0.8984,90600000.0
2009-04-23 06:03:00,0.8984,0.8984,0.89835,0.89835,13800000.0
2009-04-23 06:04:00,0.8984,0.8984,0.89835,0.89835,27000000.0
2009-04-23 06:05:00,0.89835,0.89835,0.8982,0.8982,158000000.0
2009-04-23 06:06:00,0.89825,0.89825,0.8982,0.89825,96200000.0
2009-04-23 06:07:00,0.8982,0.8982,0.898,0.898,266000000.0
2009-04-23 06:08:00,0.89795,0.898,0.8979,0.8979,68400000.0
2009-04-23 06:09:00,0.8979,0.89805,0.8979,0.898,180400000.0
2009-04-23 06:10:00,0.89805,0.89805,0.898,0.898,228600000.0
2009-04-23 06:11:00,0.898,0.89815,0.89795,0.898,315000000.0
2009-04-23 06:12:00,0.898,0.898,0.8979,0.8979,92800000.0
2009-04-23 06:13:00,0.8979,0.89795,0.8979,0.8979,160000000.0
2009-04-23 06:14:00,0.8979,0.89795,0.89785,0.89795,212400000.0
2009-04-23 06:15:00,0.89795,0.89795,0.89785,0.8979,254800000.0
2009-04-23 06:16:00,0.89785,0.89795,0.8978,0.8979,271999994.0
2009-04-23 06:17:00,0.8979,0.8983,0.8979,0.8981,124200000.0
2009-04-23 06:18:00,0.89795,0.89825,0.89795,0.89825,83400000.0
2009-04-23 06:19:00,0.89825,0.8983,0.89815,0.89825,50200000.0
2009-04-23 06:20:00,0.8983,0.89835,0.89815,0.89815,36600000.0
2009-04-23 06:21:00,0.8982,0.8983,0.8981,0.8981,84000000.0
2009-04-23 06:22:00,0.89815,0.8982,0.8981,0.8981,72800000.0
2009-04-23 06:23:00,0.89793,0.89802,0.89768,0.89768,104400000.0
2009-04-23 06:24:00,0.89815,0.8983,0.8981,0.8983,103400000.0
2009-04-23 06:25:00,0.8983,0.89845,0.89825,0.89845,92400000.0
2009-04-23 06:26:00,0.89845,0.8985,0.8981,0.8981,148000000.0
2009-04-23 06:27:00,0.89815,0.89815,0.898,0.8981,63600000.0
2009-04-23 06:28:00,0.8981,0.89835,0.8981,0.8981,107200000.0
2009-04-23 06:29:00,0.8981,0.89815,0.8978,0.8979,258600000.0
2009-04-23 06:30:00,0.8979,0.8981,0.8979,0.8981,76400000.0
2009-04-23 06:31:00,0.8981,0.89815,0.8981,0.8981,37200000.0
2009-04-23 06:32:00,0.89795,0.8983,0.89795,0.89815,67200000.0
2009-04-23 06:33:00,0.8981,0.89825,0.89805,0.89815,134400000.0
2009-04-23 06:34:00,0.8982,0.8984,0.8981,0.89815,219600000.0
2009-04-23 06:35:00,0.89815,0.89825,0.8981,0.8981,362000000.0
2009-04-23 06:36:00,0.8981,0.89815,0.89785,0.89785,318400000.0
2009-04-23 06:37:00,0.89785,0.89815,0.89785,0.898,158800000.0
2009-04-23 06:38:00,0.898,0.89805,0.8978,0.8978,231000000.0
2009-04-23 06:39:00,0.8978,0.8979,0.8978,0.89785,329400000.0
2009-04-23 06:40:00,0.89785,0.89785,0.89785,0.89785,144400000.0
2009-04-23 06:41:00,0.89785,0.89785,0.8978,0.8978,38400000.0
2009-04-23 06:42:00,0.8978,0.8979,0.8978,0.8979,58399998.0
2009-04-23 06:43:00,0.8979,0.89795,0.89765,0.8978,214000000.0
2009-04-23 06:44:00,0.89795,0.89795,0.89775,0.89775,23800000.0
2009-04-23 06:45:00,0.89775,0.89775,0.89775,0.89775,70400000.0
2009-04-23 06:46:00,0.8977,0.8977,0.8977,0.8977,6200000.0
2009-04-23 06:47:00,0.89765,0.89765,0.89765,0.89765,10000000.0
2009-04-23 06:48:00,0.89765,0.8978,0.89765,0.89775,36200000.0
2009-04-23 06:49:00,0.89775,0.898,0.8977,0.89795,140800000.0
2009-04-23 06:50:00,0.8979,0.8979,0.8978,0.8978,95200000.0
2009-04-23 06:51:00,0.8978,0.89785,0.89775,0.89775,198200000.0
2009-04-23 06:52:00,0.89775,0.8978,0.89775,0.89775,198200000.0
2009-04-23 06:53:00,0.89775,0.898,0.89775,0.89785,204900000.0
2009-04-23 06:54:00,0.8979,0.89805,0.89785,0.89785,54700000.0
2009-04-23 06:55:00,0.89785,0.89785,0.89785,0.89785,42800000.0
2009-04-23 06:56:00,0.89785,0.89785,0.89755,0.8977,246000001.0
2009-04-23 06:57:00,0.89765,0.89765,0.89755,0.89755,109000001.0
2009-04-23 06:58:00,0.89755,0.89765,0.89695,0.89715,479600001.0
2009-04-23 06:59:00,0.89715,0.89745,0.8969,0.8969,537000000.0
2009-04-23 07:00:00,0.897,0.89725,0.8969,0.89725,175800000.0
2009-04-23 07:01:00,0.89725,0.89725,0.8971,0.89715,192200000.0
2009-04-23 07:02:00,0.89715,0.89715,0.89675,0.8968,912399995.0
2009-04-23 07:03:00,0.8967,0.89685,0.89665,0.8967,168000001.0
2009-04-23 07:04:00,0.8967,0.8968,0.89545,0.89575,566000000.0
2009-04-23 07:05:00,0.89575,0.8963,0.89565,0.89585,591600000.0
2009-04-23 07:06:00,0.8959,0.8959,0.8958,0.8958,629200000.0
2009-04-23 07:07:00,0.89585,0.8961,0.89585,0.8959,319400000.0
2009-04-23 07:08:00,0.8959,0.8961,0.8959,0.89595,143600000.0
2009-04-23 07:09:00,0.89595,0.896,0.8958,0.896,269600000.0
2009-04-23 07:10:00,0.89605,0.89605,0.89585,0.89595,215800000.0
2009-04-23 07:11:00,0.89595,0.89605,0.8959,0.89605,214400000.0
2009-04-23 07:12:00,0.89585,0.896,0.89585,0.8959,265600000.0
2009-04-23 07:13:00,0.89595,0.896,0.8958,0.8959,362199999.0
2009-04-23 07:14:00,0.8959,0.896,0.8956,0.8956,357799998.0
2009-04-23 07:15:00,0.8956,0.8957,0.8955,0.89565,514000005.0
2009-04-23 07:16:00,0.89565,0.8957,0.8956,0.8956,401200001.0
2009-04-23 07:17:00,0.8956,0.89565,0.8956,0.8956,239600000.0
2009-04-23 07:18:00,0.8957,0.8959,0.89565,0.89565,304399998.0
2009-04-23 07:19:00,0.89565,0.89575,0.8956,0.89565,427600000.0
2009-04-23 07:20:00,0.89565,0.89575,0.8956,0.89565,468999999.0
2009-04-23 07:21:00,0.89565,0.8957,0.8956,0.8957,468200000.0
2009-04-23 07:22:00,0.8957,0.8957,0.8956,0.8956,195000000.0
2009-04-23 07:23:00,0.8956,0.89565,0.89555,0.8956,211600000.0
2009-04-23 07:24:00,0.89565,0.89565,0.8955,0.89555,274200001.0
2009-04-23 07:25:00,0.89555,0.8957,0.8955,0.8957,753600001.0
2009-04-23 07:26:00,0.8957,0.8957,0.8954,0.8954,422799999.0
2009-04-23 07:27:00,0.8954,0.8955,0.8954,0.8955,269799998.0
2009-04-23 07:28:00,0.8956,0.89565,0.8952,0.8953,507000000.0
2009-04-23 07:29:00,0.8953,0.89535,0.8952,0.8953,517200002.0
2009-04-23 07:30:00,0.8953,0.8953,0.8951,0.89525,504799999.0
2009-04-23 07:31:00,0.8954,0.8957,0.8954,0.8957,425800000.0
2009-04-23 07:32:00,0.8957,0.89575,0.8954,0.89565,405600000.0
2009-04-23 07:33:00,0.8956,0.89565,0.8953,0.89545,447500001.0
2009-04-23 07:34:00,0.89535,0.89535,0.894,0.89415,699500001.0
2009-04-23 07:35:00,0.8942,0.8943,0.8931,0.89355,584399997.0
2009-04-23 07:36:00,0.89355,0.8938,0.8928,0.89315,520000002.0
2009-04-23 07:37:00,0.89315,0.8941,0.89295,0.89375,567399999.0
2009-04-23 07:38:00,0.89385,0.8941,0.8937,0.8941,311400000.0
2009-04-23 07:39:00,0.8941,0.89455,0.8941,0.89455,173400000.0
2009-04-23 07:40:00,0.89455,0.8946,0.89435,0.8945,504200000.0
2009-04-23 07:41:00,0.8945,0.89525,0.8945,0.8951,549800000.0
2009-04-23 07:42:00,0.8951,0.89525,0.89455,0.89495,502800000.0
2009-04-23 07:43:00,0.89495,0.8952,0.89495,0.8951,155600000.0
2009-04-23 07:44:00,0.8951,0.8955,0.8949,0.89515,410000000.0
2009-04-23 07:45:00,0.89525,0.89525,0.89445,0.8946,526000000.0
2009-04-23 07:46:00,0.89455,0.8946,0.8935,0.89405,621800000.0
2009-04-23 07:47:00,0.8941,0.89415,0.8937,0.89385,261600000.0
2009-04-23 07:48:00,0.89385,0.8939,0.89325,0.8937,166500000.0
2009-04-23 07:49:00,0.89375,0.8938,0.8933,0.89375,256000000.0
2009-04-23 07:50:00,0.8938,0.8939,0.89355,0.8939,117400000.0
2009-04-23 07:51:00,0.8939,0.8939,0.89365,0.89375,130600000.0
2009-04-23 07:52:00,0.89375,0.8938,0.89285,0.8933,182100000.0
2009-04-23 07:53:00,0.8933,0.89355,0.89285,0.89305,204100000.0
2009-04-23 07:54:00,0.89305,0.89325,0.8929,0.89315,408100000.0
2009-04-23 07:55:00,0.89315,0.8936,0.8931,0.89355,904399999.0
2009-04-23 07:56:00,0.89355,0.89365,0.8933,0.89355,458400000.0
2009-04-23 07:57:00,0.89365,0.8938,0.8935,0.8938,309600000.0
2009-04-23 07:58:00,0.8938,0.8939,0.8934,0.8937,454400000.0
2009-04-23 07:59:00,0.89375,0.89375,0.8936,0.8937,425200000.0
2009-04-23 08:00:00,0.89375,0.8945,0.8937,0.89445,693200002.0
2009-04-23 08:01:00,0.89445,0.8949,0.89445,0.8949,650600002.0
2009-04-23 08:02:00,0.8949,0.89515,0.8948,0.8948,275600000.0
2009-04-23 08:03:00,0.8948,0.8949,0.89465,0.89475,279500001.0
2009-04-23 08:04:00,0.8948,0.89495,0.89455,0.89455,455200000.0
2009-04-23 08:05:00,0.89455,0.89465,0.8945,0.8946,395199998.0
2009-04-23 08:06:00,0.8946,0.8946,0.89405,0.8943,160500000.0
2009-04-23 08:07:00,0.89435,0.8946,0.8942,0.89445,295800000.0
2009-04-23 08:08:00,0.89445,0.8947,0.8944,0.89465,382400000.0
2009-04-23 08:09:00,0.89465,0.8949,0.8944,0.8944,281200000.0
2009-04-23 08:10:00,0.8944,0.89455,0.8943,0.8945,497999999.0
2009-04-23 08:11:00,0.89455,0.8947,0.8943,0.8944,156600001.0
2009-04-23 08:12:00,0.89435,0.8946,0.89435,0.8946,318200000.0
2009-04-23 08:13:00,0.8946,0.8948,0.8946,0.8948,459200002.0
2009-04-23 08:14:00,0.8948,0.89485,0.89475,0.8948,80400001.0
2009-04-23 08:15:00,0.8948,0.89525,0.8948,0.8952,647999996.0
2009-04-23 08:16:00,0.8952,0.89535,0.89495,0.89515,638200003.0
2009-04-23 08:17:00,0.89515,0.89515,0.89465,0.89465,479000000.0
2009-04-23 08:18:00,0.8946,0.89485,0.89445,0.89475,610400000.0
2009-04-23 08:19:00,0.89475,0.895,0.89445,0.8948,417799999.0
2009-04-23 08:20:00,0.89485,0.89485,0.8947,0.8948,384300000.0
2009-04-23 08:21:00,0.8948,0.895,0.89465,0.89475,350500000.0
2009-04-23 08:22:00,0.89475,0.895,0.8947,0.895,326100000.0
2009-04-23 08:23:00,0.89495,0.8953,0.89485,0.8952,491500000.0
2009-04-23 08:24:00,0.89515,0.89525,0.8951,0.89515,503000002.0
2009-04-23 08:25:00,0.89515,0.89515,0.8946,0.89465,186000000.0
2009-04-23 08:26:00,0.89465,0.895,0.89445,0.89485,238600000.0
2009-04-23 08:27:00,0.8948,0.89485,0.89455,0.8946,560600001.0
2009-04-23 08:28:00,0.89455,0.895,0.89455,0.895,302000000.0
2009-04-23 08:29:00,0.895,0.8951,0.89485,0.89485,155200000.0
2009-04-23 08:30:00,0.8949,0.8951,0.8948,0.89485,201400000.0
2009-04-23 08:31:00,0.8949,0.89515,0.89485,0.8951,245200000.0
2009-04-23 08:32:00,0.89515,0.8953,0.8951,0.8952,339399999.0
2009-04-23 08:33:00,0.89515,0.8953,0.895,0.895,359800000.0
2009-04-23 08:34:00,0.895,0.89535,0.89495,0.89505,358999999.0
2009-04-23 08:35:00,0.89505,0.8952,0.89475,0.89485,363400000.0
2009-04-23 08:36:00,0.8948,0.895,0.8947,0.895,254400000.0
2009-04-23 08:37:00,0.895,0.89535,0.8948,0.8951,355200000.0
2009-04-23 08:38:00,0.8952,0.8955,0.89505,0.8955,378200000.0
2009-04-23 08:39:00,0.8955,0.89555,0.8953,0.8955,330200000.0
2009-04-23 08:40:00,0.8955,0.8958,0.8955,0.8958,206899999.0
2009-04-23 08:41:00,0.8958,0.89655,0.8957,0.8957,674000000.0
2009-04-23 08:42:00,0.8957,0.8958,0.89515,0.89515,379000000.0
2009-04-23 08:43:00,0.89515,0.8957,0.89515,0.8956,234000000.0
2009-04-23 08:44:00,0.8956,0.8958,0.89545,0.8955,289200001.0
2009-04-23 08:45:00,0.8955,0.8955,0.8955,0.8955,77400000.0
2009-04-23 08:46:00,0.8956,0.89585,0.8956,0.8958,92100000.0
2009-04-23 08:47:00,0.8958,0.89585,0.8956,0.89575,318800000.0
2009-04-23 08:48:00,0.89575,0.89615,0.89575,0.8961,286000000.0
2009-04-23 08:49:00,0.896,0.89605,0.89555,0.8959,478400000.0
2009-04-23 08:50:00,0.89585,0.89595,0.89575,0.8959,424600000.0
2009-04-23 08:51:00,0.89585,0.8959,0.89575,0.8959,251200000.0
2009-04-23 08:52:00,0.8959,0.89605,0.8959,0.896,290200000.0
2009-04-23 08:53:00,0.896,0.89615,0.896,0.89615,253000000.0
2009-04-23 08:54:00,0.89615,0.8963,0.896,0.89605,305600000.0
2009-04-23 08:55:00,0.89605,0.8961,0.89575,0.89575,375000000.0
2009-04-23 08:56:00,0.89575,0.89595,0.89575,0.8958,297800000.0
2009-04-23 08:57:00,0.89585,0.8959,0.8957,0.8957,172600000.0
2009-04-23 08:58:00,0.8957,0.89585,0.89565,0.89565,315400000.0
2009-04-23 08:59:00,0.89565,0.89585,0.89555,0.89585,304600000.0
2009-04-23 09:00:00,0.89585,0.89595,0.8957,0.8958,663599999.0
2009-04-23 09:01:00,0.8958,0.8958,0.8951,0.89515,339400000.0
2009-04-23 09:02:00,0.89515,0.8952,0.89465,0.89465,455799999.0
2009-04-23 09:03:00,0.8947,0.8948,0.8944,0.89445,423800000.0
2009-04-23 09:04:00,0.89445,0.89455,0.89375,0.8939,539400000.0
2009-04-23 09:05:00,0.8939,0.894,0.8939,0.894,184400000.0
2009-04-23 09:06:00,0.894,0.89415,0.8937,0.8938,388999999.0
2009-04-23 09:07:00,0.89375,0.89405,0.89355,0.89355,400400000.0
2009-04-23 09:08:00,0.89355,0.8937,0.89335,0.89355,342400002.0
2009-04-23 09:09:00,0.8936,0.89365,0.89345,0.8936,251600000.0
2009-04-23 09:10:00,0.8936,0.8938,0.89355,0.89355,156200001.0
2009-04-23 09:11:00,0.8936,0.89365,0.89335,0.8936,320000000.0
2009-04-23 09:12:00,0.8936,0.89375,0.89355,0.8937,172000000.0
2009-04-23 09:13:00,0.8937,0.89375,0.8936,0.8936,248000000.0
2009-04-23 09:14:00,0.8936,0.8936,0.8931,0.89315,202200001.0
2009-04-23 09:15:00,0.8931,0.89325,0.89275,0.8929,173000000.0
2009-04-23 09:16:00,0.8929,0.89325,0.8928,0.89285,301800000.0
2009-04-23 09:17:00,0.8928,0.893,0.8927,0.8929,330000000.0
2009-04-23 09:18:00,0.8929,0.89325,0.89285,0.89325,330600000.0
2009-04-23 09:19:00,0.8932,0.89335,0.8931,0.8932,587900000.0
2009-04-23 09:20:00,0.8932,0.8934,0.89315,0.89335,386000000.0
2009-04-23 09:21:00,0.8932,0.8936,0.89315,0.89355,364200000.0
2009-04-23 09:22:00,0.89355,0.8936,0.8935,0.8935,60800000.0
2009-04-23 09:23:00,0.8935,0.8935,0.8931,0.8932,307999998.0
2009-04-23 09:24:00,0.8932,0.8933,0.893,0.893,162800000.0
2009-04-23 09:25:00,0.893,0.8931,0.8929,0.893,222600000.0
2009-04-23 09:26:00,0.893,0.8931,0.8928,0.89285,379200000.0
2009-04-23 09:27:00,0.89285,0.893,0.8928,0.893,261600000.0
2009-04-23 09:28:00,0.89295,0.893,0.89285,0.8929,155200000.0
2009-04-23 09:29:00,0.8929,0.89315,0.89285,0.89295,474600000.0
2009-04-23 09:30:00,0.893,0.89315,0.893,0.89315,175000000.0
2009-04-23 09:31:00,0.89315,0.89325,0.89305,0.89325,127800000.0
2009-04-23 09:32:00,0.89325,0.89335,0.8932,0.89335,380600000.0
2009-04-23 09:33:00,0.8934,0.8938,0.89325,0.8938,206400000.0
2009-04-23 09:34:00,0.8938,0.89385,0.8936,0.8936,432200000.0
2009-04-23 09:35:00,0.8936,0.89365,0.89345,0.89365,303300000.0
2009-04-23 09:36:00,0.89365,0.89365,0.8933,0.8933,495800000.0
2009-04-23 09:37:00,0.89335,0.89335,0.89305,0.8933,369400000.0
2009-04-23 09:38:00,0.8933,0.8934,0.89325,0.89325,614800000.0
2009-04-23 09:39:00,0.89325,0.89365,0.89325,0.8935,375800000.0
2009-04-23 09:40:00,0.89355,0.89355,0.8932,0.89345,448800000.0
2009-04-23 09:41:00,0.89345,0.8939,0.89345,0.89375,566999999.0
2009-04-23 09:42:00,0.8937,0.8938,0.89345,0.89375,504200000.0
2009-04-23 09:43:00,0.89375,0.89385,0.8936,0.8937,370400001.0
2009-04-23 09:44:00,0.8937,0.8938,0.8937,0.8938,404800000.0
2009-04-23 09:45:00,0.8938,0.8939,0.8938,0.8938,330200000.0
2009-04-23 09:46:00,0.8938,0.89385,0.8936,0.8937,469999999.0
2009-04-23 09:47:00,0.8937,0.8937,0.89335,0.89345,444600000.0
2009-04-23 09:48:00,0.89345,0.8935,0.8934,0.8934,249600000.0
2009-04-23 09:49:00,0.8934,0.8934,0.893,0.893,749800000.0
2009-04-23 09:50:00,0.893,0.8931,0.8928,0.8931,561600000.0
2009-04-23 09:51:00,0.8931,0.89315,0.893,0.89305,114400000.0
2009-04-23 09:52:00,0.89305,0.8932,0.89295,0.893,298800000.0
2009-04-23 09:53:00,0.893,0.89325,0.89295,0.89315,526200000.0
2009-04-23 09:54:00,0.89315,0.8932,0.89305,0.8932,333800000.0
2009-04-23 09:55:00,0.8932,0.89355,0.8932,0.89345,278600000.0
2009-04-23 09:56:00,0.89345,0.8936,0.89335,0.8935,597400000.0
2009-04-23 09:57:00,0.8936,0.8936,0.89325,0.89335,335000000.0
2009-04-23 09:58:00,0.8934,0.89345,0.8933,0.8933,258400000.0
2009-04-23 09:59:00,0.8933,0.8936,0.8933,0.89355,222200002.0
2009-04-23 10:00:00,0.89355,0.8937,0.89355,0.8937,261800000.0
2009-04-23 10:01:00,0.89375,0.8938,0.89375,0.8938,53200000.0
2009-04-23 10:02:00,0.8938,0.89405,0.8938,0.894,277200000.0
2009-04-23 10:03:00,0.894,0.8942,0.894,0.89415,788200000.0
2009-04-23 10:04:00,0.8942,0.8944,0.89415,0.8944,383800004.0
2009-04-23 10:05:00,0.89435,0.8945,0.89435,0.89435,125200000.0
2009-04-23 10:06:00,0.89435,0.89435,0.89405,0.89405,432600000.0
2009-04-23 10:07:00,0.89405,0.8943,0.89405,0.89425,282800000.0
2009-04-23 10:08:00,0.89425,0.8944,0.89405,0.89425,559999999.0
2009-04-23 10:09:00,0.89425,0.8943,0.8941,0.8941,304800000.0
2009-04-23 10:10:00,0.8941,0.89415,0.894,0.89405,258700001.0
2009-04-23 10:11:00,0.8941,0.89425,0.89405,0.89405,204000000.0
2009-04-23 10:12:00,0.89405,0.89415,0.894,0.894,316200000.0
2009-04-23 10:13:00,0.894,0.894,0.89395,0.894,521600000.0
2009-04-23 10:14:00,0.894,0.894,0.8939,0.8939,143200000.0
2009-04-23 10:15:00,0.8939,0.89395,0.89385,0.8939,292400001.0
2009-04-23 10:16:00,0.8939,0.8939,0.89385,0.8939,143000000.0
2009-04-23 10:17:00,0.8939,0.8939,0.89385,0.8939,81800000.0
2009-04-23 10:18:00,0.8939,0.8939,0.89345,0.89345,476600000.0
2009-04-23 10:19:00,0.89345,0.8936,0.8934,0.89345,356000000.0
2009-04-23 10:20:00,0.8935,0.89355,0.89325,0.89325,400200000.0
2009-04-23 10:21:00,0.8934,0.8935,0.89335,0.8934,321600000.0
2009-04-23 10:22:00,0.89335,0.8935,0.8933,0.8934,558999998.0
2009-04-23 10:23:00,0.89345,0.8936,0.89345,0.8936,249000000.0
2009-04-23 10:24:00,0.8936,0.8936,0.8935,0.8935,183800000.0
2009-04-23 10:25:00,0.8935,0.8936,0.89345,0.89355,318600000.0
2009-04-23 10:26:00,0.89355,0.8939,0.89355,0.89375,267200001.0
2009-04-23 10:27:00,0.89375,0.89385,0.8937,0.89375,328000001.0
2009-04-23 10:28:00,0.8937,0.89395,0.8937,0.8939,331000000.0
2009-04-23 10:29:00,0.8939,0.8942,0.8939,0.89405,523600000.0
2009-04-23 10:30:00,0.89405,0.89435,0.89405,0.89435,265600000.0
2009-04-23 10:31:00,0.89435,0.89465,0.89435,0.8946,378800000.0
2009-04-23 10:32:00,0.8946,0.8948,0.8946,0.89465,235200000.0
2009-04-23 10:33:00,0.89465,0.8949,0.89465,0.8948,438000000.0
2009-04-23 10:34:00,0.8948,0.8948,0.89465,0.89465,406600000.0
2009-04-23 10:35:00,0.89465,0.89495,0.89465,0.89475,388400000.0
2009-04-23 10:36:00,0.89485,0.895,0.89475,0.89475,365600000.0
2009-04-23 10:37:00,0.89475,0.8948,0.8946,0.89475,145600000.0
2009-04-23 10:38:00,0.89475,0.8949,0.8945,0.8949,283600000.0
2009-04-23 10:39:00,0.89475,0.8949,0.89465,0.8948,579400000.0
2009-04-23 10:40:00,0.8948,0.8948,0.8946,0.8946,408199998.0
2009-04-23 10:41:00,0.8946,0.8949,0.8946,0.89485,321800000.0
2009-04-23 10:42:00,0.89485,0.895,0.8948,0.8949,254400000.0
2009-04-23 10:43:00,0.8949,0.8949,0.8948,0.8948,237000000.0
2009-04-23 10:44:00,0.8948,0.8949,0.8948,0.89485,226200000.0
2009-04-23 10:45:00,0.89485,0.8951,0.8948,0.89505,364800000.0
2009-04-23 10:46:00,0.895,0.8952,0.895,0.89515,573200000.0
2009-04-23 10:47:00,0.89515,0.8952,0.8951,0.8951,324600000.0
2009-04-23 10:48:00,0.8951,0.89515,0.895,0.89515,381400000.0
2009-04-23 10:49:00,0.89515,0.89525,0.8951,0.8952,208800000.0
2009-04-23 10:50:00,0.89525,0.89545,0.8952,0.89545,290800001.0
2009-04-23 10:51:00,0.8955,0.89565,0.8952,0.8955,495000000.0
2009-04-23 10:52:00,0.8955,0.89555,0.89545,0.8955,216400000.0
2009-04-23 10:53:00,0.8955,0.8955,0.8951,0.8951,238400000.0
2009-04-23 10:54:00,0.8951,0.89525,0.8951,0.8952,298000000.0
2009-04-23 10:55:00,0.8952,0.8954,0.8952,0.8953,295200000.0
2009-04-23 10:56:00,0.89525,0.89535,0.89525,0.8953,243600000.0
2009-04-23 10:57:00,0.8953,0.8954,0.89515,0.89515,169200000.0
2009-04-23 10:58:00,0.8953,0.89555,0.8953,0.8954,299000000.0
2009-04-23 10:59:00,0.8954,0.8954,0.89485,0.89485,275200001.0
2009-04-23 11:00:00,0.8949,0.89525,0.89475,0.89525,449000000.0
2009-04-23 11:01:00,0.89525,0.89525,0.8947,0.8948,440400000.0
2009-04-23 11:02:00,0.8948,0.8951,0.8948,0.89505,292400000.0
2009-04-23 11:03:00,0.89505,0.89515,0.8949,0.8949,473200000.0
2009-04-23 11:04:00,0.89495,0.89505,0.8949,0.89505,213600000.0
2009-04-23 11:05:00,0.89505,0.89515,0.895,0.8951,264400000.0
2009-04-23 11:06:00,0.8951,0.8953,0.8951,0.89525,467000000.0
2009-04-23 11:07:00,0.89525,0.89555,0.89525,0.89545,368400000.0
2009-04-23 11:08:00,0.89545,0.8958,0.8954,0.8958,606200000.0
2009-04-23 11:09:00,0.89585,0.89605,0.8958,0.89595,335600000.0
2009-04-23 11:10:00,0.89595,0.89635,0.89595,0.8962,494899999.0
2009-04-23 11:11:00,0.8962,0.8963,0.8961,0.8963,445600000.0
2009-04-23 11:12:00,0.89635,0.8967,0.8963,0.89635,563000000.0
2009-04-23 11:13:00,0.89635,0.89645,0.89635,0.89635,125200000.0
2009-04-23 11:14:00,0.8964,0.8964,0.89635,0.89635,87600000.0
2009-04-23 11:15:00,0.89635,0.8964,0.89635,0.8964,63400000.0
2009-04-23 11:16:00,0.89635,0.89635,0.8963,0.89635,84000000.0
2009-04-23 11:17:00,0.89635,0.89635,0.8962,0.8962,97600000.0
2009-04-23 11:18:00,0.8962,0.8964,0.89615,0.89635,399400000.0
2009-04-23 11:19:00,0.89635,0.89645,0.89615,0.8963,528200000.0
2009-04-23 11:20:00,0.89635,0.8964,0.896,0.896,663000001.0
2009-04-23 11:21:00,0.896,0.89635,0.89585,0.8963,561399999.0
2009-04-23 11:22:00,0.8963,0.8964,0.8962,0.89625,273200000.0
2009-04-23 11:23:00,0.89625,0.8965,0.89615,0.89635,365400000.0
2009-04-23 11:24:00,0.89635,0.89635,0.8962,0.8963,47800000.0
2009-04-23 11:25:00,0.8963,0.89665,0.89605,0.8965,349000000.0
2009-04-23 11:26:00,0.89655,0.8966,0.8965,0.8965,379800000.0
2009-04-23 11:27:00,0.8965,0.8965,0.8964,0.8964,220400000.0
2009-04-23 11:28:00,0.8963,0.8963,0.896,0.89625,425600001.0
2009-04-23 11:29:00,0.89625,0.8964,0.8962,0.89625,177200000.0
2009-04-23 11:30:00,0.89625,0.89635,0.89605,0.8963,576600000.0
2009-04-23 11:31:00,0.89625,0.89635,0.8961,0.8963,401000000.0
2009-04-23 11:32:00,0.8963,0.89635,0.8962,0.8963,343400000.0
2009-04-23 11:33:00,0.89625,0.8964,0.89625,0.8964,297800000.0
2009-04-23 11:34:00,0.8964,0.8965,0.89625,0.89625,444600000.0
2009-04-23 11:35:00,0.89625,0.8963,0.8962,0.8962,336000000.0
2009-04-23 11:36:00,0.89625,0.89635,0.8961,0.8962,630000000.0
2009-04-23 11:37:00,0.89615,0.89625,0.8961,0.8962,321200000.0
2009-04-23 11:38:00,0.89615,0.8962,0.8961,0.8961,257599999.0
2009-04-23 11:39:00,0.8961,0.8963,0.89605,0.89605,320600000.0
2009-04-23 11:40:00,0.8961,0.897,0.8961,0.897,587200000.0
2009-04-23 11:41:00,0.897,0.89765,0.89685,0.89765,603600001.0
2009-04-23 11:42:00,0.8976,0.89775,0.89715,0.8977,395000000.0
2009-04-23 11:43:00,0.8977,0.89775,0.89715,0.8972,324800000.0
2009-04-23 11:44:00,0.89725,0.89795,0.89705,0.8978,475000000.0
2009-04-23 11:45:00,0.8978,0.89785,0.8976,0.8978,396800000.0
2009-04-23 11:46:00,0.8978,0.8978,0.8976,0.8976,300400000.0
2009-04-23 11:47:00,0.8976,0.89815,0.8976,0.8978,612600000.0
2009-04-23 11:48:00,0.8978,0.8978,0.897,0.897,492200000.0
2009-04-23 11:49:00,0.897,0.8972,0.89695,0.8971,516800000.0
2009-04-23 11:50:00,0.8971,0.8972,0.897,0.8971,221400000.0
2009-04-23 11:51:00,0.8971,0.8971,0.89695,0.897,257800000.0
2009-04-23 11:52:00,0.897,0.89705,0.89695,0.89695,214200000.0
2009-04-23 11:53:00,0.89695,0.897,0.89675,0.89675,336600000.0
2009-04-23 11:54:00,0.89675,0.89715,0.89675,0.89715,469000000.0
2009-04-23 11:55:00,0.89715,0.89735,0.89715,0.8973,145600000.0
2009-04-23 11:56:00,0.89735,0.8974,0.8973,0.8974,203600000.0
2009-04-23 11:57:00,0.8974,0.8975,0.8973,0.89745,345699999.0
2009-04-23 11:58:00,0.89745,0.89755,0.8973,0.89755,291800000.0
2009-04-23 11:59:00,0.89755,0.8977,0.8974,0.8977,403600000.0
2009-04-23 12:00:00,0.8977,0.898,0.8974,0.898,397800000.0
2009-04-23 12:01:00,0.898,0.8981,0.89775,0.8978,440000000.0
2009-04-23 12:02:00,0.8978,0.89795,0.8974,0.89785,481900001.0
2009-04-23 12:03:00,0.8978,0.8985,0.8978,0.89835,465000000.0
2009-04-23 12:04:00,0.89835,0.89845,0.89825,0.8984,583000000.0
2009-04-23 12:05:00,0.8984,0.8986,0.8983,0.8985,242000000.0
2009-04-23 12:06:00,0.8985,0.8985,0.89825,0.89825,465400000.0
2009-04-23 12:07:00,0.89825,0.8984,0.89815,0.8982,393800000.0
2009-04-23 12:08:00,0.8982,0.8982,0.89765,0.8977,388400000.0
2009-04-23 12:09:00,0.8977,0.8977,0.8975,0.89765,351800000.0
2009-04-23 12:10:00,0.8976,0.89775,0.8974,0.8977,466600000.0
2009-04-23 12:11:00,0.89765,0.89815,0.8976,0.89805,327000000.0
2009-04-23 12:12:00,0.89805,0.8981,0.8978,0.898,298600000.0
2009-04-23 12:13:00,0.898,0.898,0.89785,0.8979,93400000.0
2009-04-23 12:14:00,0.8979,0.8979,0.89765,0.89775,196600000.0
2009-04-23 12:15:00,0.8978,0.89785,0.8977,0.89775,125800000.0
2009-04-23 12:16:00,0.8978,0.8978,0.89765,0.8978,470000000.0
2009-04-23 12:17:00,0.8978,0.89815,0.8978,0.8979,388400000.0
2009-04-23 12:18:00,0.89795,0.8985,0.89795,0.89845,479200000.0
2009-04-23 12:19:00,0.8985,0.89855,0.8982,0.8983,618200000.0
2009-04-23 12:20:00,0.89835,0.8986,0.8983,0.89845,329000000.0
2009-04-23 12:21:00,0.89845,0.8987,0.89845,0.8986,444600000.0
2009-04-23 12:22:00,0.89855,0.899,0.89845,0.89895,523499999.0
2009-04-23 12:23:00,0.8989,0.89895,0.8987,0.8989,123600000.0
2009-04-23 12:24:00,0.89895,0.899,0.89885,0.89885,445600000.0
2009-04-23 12:25:00,0.8988,0.89885,0.8987,0.8988,223800000.0
2009-04-23 12:26:00,0.8988,0.89885,0.89865,0.89865,92400000.0
2009-04-23 12:27:00,0.89865,0.8987,0.89845,0.8985,113700000.0
2009-04-23 12:28:00,0.89845,0.8985,0.89815,0.89815,69400000.0
2009-04-23 12:29:00,0.89825,0.8983,0.89775,0.89775,166300000.0
2009-04-23 12:30:00,0.89775,0.8979,0.89745,0.8977,419500000.0
2009-04-23 12:31:00,0.89765,0.8979,0.8976,0.89775,315600000.0
2009-04-23 12:32:00,0.89775,0.89785,0.8977,0.8978,485400000.0
2009-04-23 12:33:00,0.8978,0.8978,0.8975,0.89755,263600000.0
2009-04-23 12:34:00,0.89755,0.8979,0.89755,0.8978,349000000.0
2009-04-23 12:35:00,0.89775,0.89785,0.8977,0.89775,141800000.0
2009-04-23 12:36:00,0.89775,0.89775,0.89755,0.89755,236400000.0
2009-04-23 12:37:00,0.89755,0.8978,0.89755,0.8978,193600000.0
2009-04-23 12:38:00,0.8978,0.89815,0.8977,0.8981,244400000.0
2009-04-23 12:39:00,0.8982,0.8985,0.89805,0.89835,473000000.0
2009-04-23 12:40:00,0.89825,0.89865,0.89795,0.898,502800000.0
2009-04-23 12:41:00,0.898,0.8986,0.898,0.8981,477400000.0
2009-04-23 12:42:00,0.8981,0.8981,0.898,0.898,108400000.0
2009-04-23 12:43:00,0.898,0.8982,0.89785,0.89785,147000000.0
2009-04-23 12:44:00,0.89785,0.898,0.89775,0.8978,313200000.0
2009-04-23 12:45:00,0.8978,0.89795,0.89775,0.8979,300600000.0
2009-04-23 12:46:00,0.8979,0.8979,0.89785,0.8979,139800000.0
2009-04-23 12:47:00,0.8979,0.8982,0.8979,0.8981,540000000.0
2009-04-23 12:48:00,0.8981,0.8982,0.898,0.8981,269600000.0
2009-04-23 12:49:00,0.89805,0.8981,0.898,0.898,198600000.0
2009-04-23 12:50:00,0.898,0.89805,0.8979,0.89805,226200000.0
2009-04-23 12:51:00,0.89805,0.89815,0.89795,0.8981,176200000.0
2009-04-23 12:52:00,0.8981,0.89835,0.89805,0.89805,304200000.0
2009-04-23 12:53:00,0.8981,0.89825,0.8978,0.8978,348900000.0
2009-04-23 12:54:00,0.8978,0.89795,0.89765,0.89775,446600000.0
2009-04-23 12:55:00,0.8978,0.89785,0.89775,0.8978,200000000.0
2009-04-23 12:56:00,0.8978,0.8979,0.89775,0.89775,108000000.0
2009-04-23 12:57:00,0.89775,0.8978,0.8977,0.89775,116000000.0
2009-04-23 12:58:00,0.8978,0.8982,0.8978,0.89795,404200000.0
2009-04-23 12:59:00,0.898,0.8981,0.89775,0.898,277200000.0
2009-04-23 13:00:00,0.898,0.8981,0.8978,0.89795,349599999.0
2009-04-23 13:01:00,0.89795,0.89855,0.8979,0.8984,503400000.0
2009-04-23 13:02:00,0.8984,0.89855,0.8981,0.8983,380300000.0
2009-04-23 13:03:00,0.8983,0.89835,0.898,0.898,438200000.0
2009-04-23 13:04:00,0.898,0.898,0.898,0.898,17200000.0
2009-04-23 13:05:00,0.898,0.8982,0.898,0.8982,175800000.0
2009-04-23 13:06:00,0.89815,0.89825,0.89795,0.89795,399200000.0
2009-04-23 13:07:00,0.89795,0.89815,0.89795,0.8981,192200000.0
2009-04-23 13:08:00,0.8981,0.89815,0.898,0.898,251600000.0
2009-04-23 13:09:00,0.89805,0.89815,0.89795,0.8981,213400000.0
2009-04-23 13:10:00,0.8981,0.8981,0.89775,0.89775,121400000.0
2009-04-23 13:11:00,0.8978,0.89805,0.8978,0.8979,205000000.0
2009-04-23 13:12:00,0.89795,0.898,0.8978,0.8978,188000000.0
2009-04-23 13:13:00,0.8979,0.8981,0.8978,0.898,235200000.0
2009-04-23 13:14:00,0.898,0.89845,0.89785,0.8983,323400000.0
2009-04-23 13:15:00,0.8983,0.89845,0.8983,0.8983,162600000.0
2009-04-23 13:16:00,0.8983,0.89835,0.8982,0.8982,69000000.0
2009-04-23 13:17:00,0.8982,0.8988,0.8982,0.89865,189000000.0
2009-04-23 13:18:00,0.89875,0.8989,0.8986,0.89875,227800000.0
2009-04-23 13:19:00,0.89875,0.8988,0.89865,0.8987,159200000.0
2009-04-23 13:20:00,0.8987,0.89885,0.8987,0.89885,151200000.0
2009-04-23 13:21:00,0.89885,0.8996,0.8988,0.89955,377200001.0
2009-04-23 13:22:00,0.89945,0.8997,0.8994,0.8996,267900000.0
2009-04-23 13:23:00,0.8997,0.8998,0.8996,0.89965,357000000.0
2009-04-23 13:24:00,0.8996,0.8997,0.89955,0.89955,294400000.0
2009-04-23 13:25:00,0.89955,0.89955,0.8991,0.89915,105300000.0
2009-04-23 13:26:00,0.89915,0.8992,0.8988,0.8991,320200000.0
2009-04-23 13:27:00,0.89905,0.89915,0.89875,0.89895,312800000.0
2009-04-23 13:28:00,0.899,0.89915,0.8988,0.899,327200000.0
2009-04-23 13:29:00,0.899,0.899,0.89885,0.899,266800001.0
2009-04-23 13:30:00,0.899,0.899,0.8976,0.8977,553700000.0
2009-04-23 13:31:00,0.8977,0.8979,0.8974,0.89775,320600000.0
2009-04-23 13:32:00,0.8978,0.8978,0.89755,0.8978,166600000.0
2009-04-23 13:33:00,0.8978,0.8979,0.8976,0.89775,345200000.0
2009-04-23 13:34:00,0.89775,0.89785,0.8975,0.8975,351400000.0
2009-04-23 13:35:00,0.8975,0.8975,0.8971,0.8972,381999999.0
2009-04-23 13:36:00,0.89715,0.89735,0.897,0.89735,273400000.0
2009-04-23 13:37:00,0.89735,0.89765,0.8973,0.8976,235600000.0
2009-04-23 13:38:00,0.8976,0.89765,0.89745,0.89745,228600000.0
2009-04-23 13:39:00,0.89745,0.89755,0.89655,0.89655,266800000.0
2009-04-23 13:40:00,0.8966,0.89755,0.8964,0.89705,538200000.0
2009-04-23 13:41:00,0.89705,0.89725,0.89695,0.89705,419900000.0
2009-04-23 13:42:00,0.89705,0.89725,0.89695,0.8972,342400000.0
2009-04-23 13:43:00,0.8972,0.89725,0.8971,0.8972,253000000.0
2009-04-23 13:44:00,0.89715,0.8972,0.89685,0.89695,409000000.0
2009-04-23 13:45:00,0.8969,0.8971,0.89685,0.897,290200000.0
2009-04-23 13:46:00,0.897,0.8972,0.897,0.8972,268200000.0
2009-04-23 13:47:00,0.89725,0.8973,0.8972,0.89725,297800000.0
2009-04-23 13:48:00,0.8972,0.8973,0.89715,0.89715,153400000.0
2009-04-23 13:49:00,0.8972,0.8973,0.89705,0.89715,259600000.0
2009-04-23 13:50:00,0.8972,0.89725,0.89705,0.8971,348000000.0
2009-04-23 13:51:00,0.89715,0.8972,0.897,0.8972,284200000.0
2009-04-23 13:52:00,0.89725,0.89735,0.8972,0.89725,178400000.0
2009-04-23 13:53:00,0.89725,0.8974,0.89725,0.8973,344799999.0
2009-04-23 13:54:00,0.8973,0.89735,0.8972,0.8973,236600000.0
2009-04-23 13:55:00,0.8974,0.89755,0.8974,0.89755,258000000.0
2009-04-23 13:56:00,0.89755,0.8976,0.8974,0.8974,279800000.0
2009-04-23 13:57:00,0.8975,0.8975,0.8971,0.8972,510700000.0
2009-04-23 13:58:00,0.8972,0.8973,0.89715,0.89725,178400000.0
2009-04-23 13:59:00,0.89725,0.8974,0.89715,0.8974,192800000.0
2009-04-23 14:00:00,0.8973,0.89755,0.89715,0.89715,674000000.0
2009-04-23 14:01:00,0.89715,0.89715,0.89675,0.8968,356999999.0
2009-04-23 14:02:00,0.8968,0.897,0.89675,0.897,143800000.0
2009-04-23 14:03:00,0.897,0.89705,0.89685,0.89695,225200000.0
2009-04-23 14:04:00,0.897,0.8973,0.897,0.8973,381400000.0
2009-04-23 14:05:00,0.8973,0.8974,0.8973,0.89735,316200000.0
2009-04-23 14:06:00,0.89735,0.89735,0.89695,0.897,258599999.0
2009-04-23 14:07:00,0.897,0.897,0.8967,0.8967,287400000.0
2009-04-23 14:08:00,0.8967,0.8968,0.89665,0.8967,227200000.0
2009-04-23 14:09:00,0.8967,0.89695,0.89665,0.8969,263800000.0
2009-04-23 14:10:00,0.8969,0.897,0.89675,0.8968,437400000.0
2009-04-23 14:11:00,0.8968,0.89695,0.89675,0.8968,459400000.0
2009-04-23 14:12:00,0.8968,0.8968,0.8963,0.8964,393600000.0
2009-04-23 14:13:00,0.89645,0.89685,0.8964,0.89675,532400000.0
2009-04-23 14:14:00,0.89675,0.8969,0.8967,0.8968,123000000.0
2009-04-23 14:15:00,0.8967,0.8968,0.89665,0.89675,311200000.0
2009-04-23 14:16:00,0.89675,0.89675,0.8965,0.8966,246000000.0
2009-04-23 14:17:00,0.8966,0.89665,0.8965,0.8965,237800000.0
2009-04-23 14:18:00,0.8965,0.89655,0.8965,0.8965,276000000.0
2009-04-23 14:19:00,0.8965,0.8966,0.8965,0.8966,335200000.0
2009-04-23 14:20:00,0.8966,0.8966,0.8965,0.89655,119400000.0
2009-04-23 14:21:00,0.89655,0.8966,0.8965,0.89655,127800000.0
2009-04-23 14:22:00,0.8966,0.8966,0.8965,0.8966,183200000.0
2009-04-23 14:23:00,0.8966,0.8966,0.8965,0.8966,121000001.0
2009-04-23 14:24:00,0.89665,0.89665,0.89655,0.8966,216000000.0
2009-04-23 14:25:00,0.8966,0.8966,0.8965,0.8966,158200000.0
2009-04-23 14:26:00,0.8966,0.8966,0.8965,0.8966,177200002.0
2009-04-23 14:27:00,0.8966,0.89665,0.8965,0.8965,199600000.0
2009-04-23 14:28:00,0.8965,0.8966,0.8961,0.8961,276600000.0
2009-04-23 14:29:00,0.8961,0.89625,0.896,0.8962,211800000.0
2009-04-23 14:30:00,0.8962,0.8964,0.89605,0.8962,326600000.0
2009-04-23 14:31:00,0.8962,0.89665,0.89605,0.89655,655200000.0
2009-04-23 14:32:00,0.89655,0.89655,0.89635,0.89635,374000000.0
2009-04-23 14:33:00,0.8964,0.8964,0.89605,0.89605,408400000.0
2009-04-23 14:34:00,0.89605,0.89605,0.8958,0.8959,419600000.0
2009-04-23 14:35:00,0.8959,0.8962,0.8958,0.8962,271200000.0
2009-04-23 14:36:00,0.8962,0.89685,0.8962,0.8967,549800000.0
2009-04-23 14:37:00,0.8968,0.89685,0.8964,0.8964,459599999.0
2009-04-23 14:38:00,0.89645,0.8966,0.8964,0.89645,319400000.0
2009-04-23 14:39:00,0.8964,0.8964,0.8962,0.8962,282600000.0
2009-04-23 14:40:00,0.8962,0.8963,0.896,0.896,374400000.0
2009-04-23 14:41:00,0.896,0.89615,0.8954,0.8955,531800000.0
2009-04-23 14:42:00,0.8955,0.8956,0.8953,0.8956,257200000.0
2009-04-23 14:43:00,0.8956,0.8956,0.89505,0.8952,326200000.0
2009-04-23 14:44:00,0.8952,0.8953,0.89515,0.8952,378600000.0
2009-04-23 14:45:00,0.89525,0.8954,0.89515,0.89515,493500000.0
2009-04-23 14:46:00,0.89515,0.8952,0.895,0.8952,564200000.0
2009-04-23 14:47:00,0.89525,0.8953,0.89515,0.89515,285200000.0
2009-04-23 14:48:00,0.89515,0.8952,0.8951,0.8951,292600000.0
2009-04-23 14:49:00,0.89515,0.8952,0.895,0.895,248200000.0
2009-04-23 14:50:00,0.895,0.89515,0.895,0.895,443400000.0
2009-04-23 14:51:00,0.895,0.895,0.89485,0.89485,220600000.0
2009-04-23 14:52:00,0.8949,0.8951,0.89485,0.89495,380400000.0
2009-04-23 14:53:00,0.89495,0.89525,0.8949,0.89525,526000000.0
2009-04-23 14:54:00,0.8953,0.8953,0.89505,0.89505,401800000.0
2009-04-23 14:55:00,0.89505,0.8951,0.8949,0.8949,384600000.0
2009-04-23 14:56:00,0.8949,0.895,0.8948,0.895,423000000.0
2009-04-23 14:57:00,0.895,0.89505,0.89495,0.89495,109400000.0
2009-04-23 14:58:00,0.89495,0.895,0.8948,0.8949,411400000.0
2009-04-23 14:59:00,0.8949,0.8951,0.89485,0.895,415400000.0
2009-04-23 15:00:00,0.895,0.895,0.89485,0.8949,364200000.0
2009-04-23 15:01:00,0.8949,0.895,0.89475,0.8948,279600000.0
2009-04-23 15:02:00,0.8948,0.8949,0.8946,0.89465,369900000.0
2009-04-23 15:03:00,0.89465,0.89475,0.89445,0.8947,380600000.0
2009-04-23 15:04:00,0.89475,0.89525,0.89465,0.89505,483000000.0
2009-04-23 15:05:00,0.89515,0.89515,0.89485,0.89485,402000000.0
2009-04-23 15:06:00,0.89485,0.89495,0.89485,0.89495,466000000.0
2009-04-23 15:07:00,0.89495,0.89515,0.89485,0.89515,408400000.0
2009-04-23 15:08:00,0.89515,0.8952,0.89505,0.8951,229600000.0
2009-04-23 15:09:00,0.8951,0.89515,0.89505,0.89505,250800000.0
2009-04-23 15:10:00,0.89505,0.8951,0.895,0.89505,262800000.0
2009-04-23 15:11:00,0.89505,0.89515,0.895,0.89505,244000000.0
2009-04-23 15:12:00,0.89505,0.8951,0.8946,0.8947,325000000.0
2009-04-23 15:13:00,0.8947,0.895,0.8947,0.89495,336800000.0
2009-04-23 15:14:00,0.89495,0.8951,0.89495,0.89505,150400000.0
2009-04-23 15:15:00,0.89505,0.89505,0.89485,0.8949,300000000.0
2009-04-23 15:16:00,0.895,0.8952,0.895,0.8952,181000000.0
2009-04-23 15:17:00,0.8952,0.8955,0.8952,0.8955,173900000.0
2009-04-23 15:18:00,0.8954,0.8957,0.8954,0.89565,352000000.0
2009-04-23 15:19:00,0.89565,0.8957,0.895,0.89505,486400001.0
2009-04-23 15:20:00,0.89505,0.89505,0.8947,0.89475,297000000.0
2009-04-23 15:21:00,0.8948,0.89505,0.89475,0.8949,505200000.0
2009-04-23 15:22:00,0.89485,0.8951,0.8948,0.89485,537600000.0
2009-04-23 15:23:00,0.89485,0.89485,0.89465,0.89475,420400000.0
2009-04-23 15:24:00,0.89475,0.89505,0.8947,0.89495,317400000.0
2009-04-23 15:25:00,0.8949,0.895,0.89485,0.89485,437400000.0
2009-04-23 15:26:00,0.89485,0.8949,0.8947,0.8947,588000000.0
2009-04-23 15:27:00,0.8947,0.89475,0.8947,0.8947,240400000.0
2009-04-23 15:28:00,0.8947,0.8947,0.8945,0.8946,607200000.0
2009-04-23 15:29:00,0.89465,0.89475,0.89465,0.8947,374400000.0
2009-04-23 15:30:00,0.8947,0.89475,0.89455,0.89465,583800001.0
2009-04-23 15:31:00,0.89465,0.89475,0.8946,0.89465,337200000.0
2009-04-23 15:32:00,0.89465,0.8948,0.89455,0.89475,476200000.0
2009-04-23 15:33:00,0.89475,0.89485,0.8946,0.89485,473800001.0
2009-04-23 15:34:00,0.89485,0.89495,0.8948,0.8949,329600000.0
2009-04-23 15:35:00,0.8949,0.8951,0.8949,0.89495,386200000.0
2009-04-23 15:36:00,0.89505,0.89505,0.8949,0.8949,303400000.0
2009-04-23 15:37:00,0.89485,0.89495,0.8946,0.89465,375600000.0
2009-04-23 15:38:00,0.89465,0.89475,0.8946,0.8946,296000000.0
2009-04-23 15:39:00,0.8946,0.8947,0.89455,0.89455,304800000.0
2009-04-23 15:40:00,0.89455,0.8946,0.89455,0.8946,252000000.0
2009-04-23 15:41:00,0.8946,0.89465,0.89455,0.89465,374600000.0
2009-04-23 15:42:00,0.89465,0.8949,0.89465,0.8948,439600000.0
2009-04-23 15:43:00,0.89475,0.8949,0.8947,0.8949,323000000.0
2009-04-23 15:44:00,0.8948,0.89485,0.89465,0.89485,551600000.0
2009-04-23 15:45:00,0.89495,0.89515,0.89485,0.89505,498300000.0
2009-04-23 15:46:00,0.89505,0.89525,0.895,0.8952,235000000.0
2009-04-23 15:47:00,0.8952,0.89525,0.8951,0.8951,625200000.0
2009-04-23 15:48:00,0.8951,0.8951,0.895,0.895,295800000.0
2009-04-23 15:49:00,0.895,0.8951,0.89495,0.89505,421000000.0
2009-04-23 15:50:00,0.89505,0.8951,0.895,0.8951,246400000.0
2009-04-23 15:51:00,0.8951,0.89515,0.895,0.89505,483200001.0
2009-04-23 15:52:00,0.89505,0.89555,0.895,0.8955,472199999.0
2009-04-23 15:53:00,0.8955,0.89565,0.89545,0.89555,482600000.0
2009-04-23 15:54:00,0.8955,0.89555,0.8953,0.89535,360200000.0
2009-04-23 15:55:00,0.89535,0.8954,0.8952,0.8952,282400000.0
2009-04-23 15:56:00,0.8952,0.89535,0.89515,0.89535,225600000.0
2009-04-23 15:57:00,0.89535,0.8954,0.89515,0.8952,377700000.0
2009-04-23 15:58:00,0.89525,0.89535,0.8951,0.8951,392200000.0
2009-04-23 15:59:00,0.8951,0.8951,0.89475,0.8948,243200000.0
2009-04-23 16:00:00,0.8948,0.8953,0.8948,0.8953,397400000.0
2009-04-23 16:01:00,0.8953,0.89535,0.8952,0.89525,742399999.0
2009-04-23 16:02:00,0.8953,0.8956,0.8952,0.8953,463800000.0
2009-04-23 16:03:00,0.89525,0.8959,0.8951,0.8958,372200000.0
2009-04-23 16:04:00,0.8958,0.8961,0.8957,0.89595,332200000.0
2009-04-23 16:05:00,0.8959,0.8966,0.8959,0.89615,563200000.0
2009-04-23 16:06:00,0.8962,0.89655,0.8962,0.8963,481100000.0
2009-04-23 16:07:00,0.89625,0.8964,0.8961,0.8962,564200000.0
2009-04-23 16:08:00,0.89625,0.8963,0.896,0.8961,454400000.0
2009-04-23 16:09:00,0.8961,0.89625,0.89595,0.89615,443300000.0
2009-04-23 16:10:00,0.8961,0.8962,0.8959,0.8959,341400000.0
2009-04-23 16:11:00,0.8959,0.8961,0.8959,0.896,348000000.0
2009-04-23 16:12:00,0.896,0.89605,0.8955,0.8955,471400000.0
2009-04-23 16:13:00,0.89555,0.89565,0.8954,0.89565,493800000.0
2009-04-23 16:14:00,0.89565,0.89585,0.8955,0.8956,455800000.0
2009-04-23 16:15:00,0.8956,0.8957,0.8955,0.8956,495600000.0
2009-04-23 16:16:00,0.89555,0.8957,0.8955,0.8956,421500000.0
2009-04-23 16:17:00,0.8957,0.8957,0.8955,0.8956,415200000.0
2009-04-23 16:18:00,0.8956,0.89565,0.8956,0.89565,233000000.0
2009-04-23 16:19:00,0.8958,0.8959,0.89565,0.89575,465800000.0
2009-04-23 16:20:00,0.8958,0.8959,0.8957,0.8958,401200000.0
2009-04-23 16:21:00,0.89585,0.89595,0.8956,0.8957,261400000.0
2009-04-23 16:22:00,0.8957,0.89595,0.89555,0.89555,355800000.0
2009-04-23 16:23:00,0.89555,0.89565,0.8955,0.89565,355200000.0
2009-04-23 16:24:00,0.8956,0.8958,0.89525,0.89525,365200000.0
2009-04-23 16:25:00,0.8953,0.8953,0.8948,0.89485,333800000.0
2009-04-23 16:26:00,0.8948,0.895,0.8945,0.89455,483600000.0
2009-04-23 16:27:00,0.89455,0.89485,0.8945,0.89475,341800000.0
2009-04-23 16:28:00,0.8947,0.8949,0.8947,0.89485,375600000.0
2009-04-23 16:29:00,0.8949,0.8951,0.8948,0.895,349700000.0
2009-04-23 16:30:00,0.895,0.89515,0.89465,0.89465,408600000.0
2009-04-23 16:31:00,0.89465,0.89505,0.89465,0.8949,308600000.0
2009-04-23 16:32:00,0.8949,0.895,0.89475,0.89495,340200000.0
2009-04-23 16:33:00,0.89495,0.895,0.8947,0.89485,438800000.0
2009-04-23 16:34:00,0.8948,0.89495,0.89475,0.8948,370000000.0
2009-04-23 16:35:00,0.8948,0.89485,0.8947,0.8947,290600000.0
2009-04-23 16:36:00,0.8947,0.8948,0.8943,0.89445,617600000.0
2009-04-23 16:37:00,0.89445,0.8947,0.8943,0.8944,727600001.0
2009-04-23 16:38:00,0.8944,0.89505,0.8944,0.89505,474000000.0
2009-04-23 16:39:00,0.895,0.89505,0.8946,0.8947,589200000.0
2009-04-23 16:40:00,0.8947,0.8948,0.8944,0.8945,487800000.0
2009-04-23 16:41:00,0.89445,0.8948,0.89445,0.8947,421200000.0
2009-04-23 16:42:00,0.8947,0.8947,0.8946,0.89465,278200000.0
2009-04-23 16:43:00,0.8947,0.8948,0.89465,0.89465,243200001.0
2009-04-23 16:44:00,0.8947,0.89485,0.89465,0.89465,473400000.0
2009-04-23 16:45:00,0.89465,0.89475,0.89445,0.89445,606000000.0
2009-04-23 16:46:00,0.89445,0.89465,0.89445,0.89445,543400000.0
2009-04-23 16:47:00,0.89445,0.8947,0.89445,0.89445,306200000.0
2009-04-23 16:48:00,0.89445,0.89465,0.8944,0.8946,370600000.0
2009-04-23 16:49:00,0.8946,0.8946,0.8944,0.89445,607199999.0
2009-04-23 16:50:00,0.89455,0.89465,0.89435,0.89445,437100000.0
2009-04-23 16:51:00,0.8945,0.8946,0.8939,0.89395,630999999.0
2009-04-23 16:52:00,0.89395,0.89405,0.8937,0.89385,719800000.0
2009-04-23 16:53:00,0.8938,0.8939,0.8928,0.8928,660000000.0
2009-04-23 16:54:00,0.8928,0.8932,0.8927,0.893,496100000.0
2009-04-23 16:55:00,0.893,0.8931,0.8928,0.8928,295800000.0
2009-04-23 16:56:00,0.89295,0.8931,0.89285,0.893,634600000.0
2009-04-23 16:57:00,0.893,0.8932,0.893,0.89305,354400000.0
2009-04-23 16:58:00,0.893,0.8931,0.8928,0.89285,468600000.0
2009-04-23 16:59:00,0.89285,0.89295,0.8926,0.8929,610799999.0
2009-04-23 17:00:00,0.8929,0.8932,0.89285,0.893,505600000.0
2009-04-23 17:01:00,0.89305,0.8933,0.893,0.89315,342300000.0
2009-04-23 17:02:00,0.89315,0.89355,0.89315,0.89325,475200000.0
2009-04-23 17:03:00,0.89325,0.89325,0.893,0.893,195600000.0
2009-04-23 17:04:00,0.8931,0.8931,0.89275,0.89285,361199999.0
2009-04-23 17:05:00,0.89285,0.89305,0.8925,0.8925,585600000.0
2009-04-23 17:06:00,0.8925,0.8925,0.8918,0.89185,349200000.0
2009-04-23 17:07:00,0.89185,0.89235,0.8918,0.8921,535200000.0
2009-04-23 17:08:00,0.8921,0.89235,0.89205,0.89215,436400000.0
2009-04-23 17:09:00,0.89215,0.89225,0.89205,0.8921,349400000.0
2009-04-23 17:10:00,0.8921,0.8921,0.8917,0.8919,646600000.0
2009-04-23 17:11:00,0.8919,0.8919,0.89165,0.8917,346600000.0
2009-04-23 17:12:00,0.8917,0.8919,0.8917,0.89175,514800000.0
2009-04-23 17:13:00,0.89175,0.8923,0.89175,0.8921,397800000.0
2009-04-23 17:14:00,0.8921,0.89215,0.89195,0.8921,551200002.0
2009-04-23 17:15:00,0.8921,0.8922,0.892,0.89205,379200000.0
2009-04-23 17:16:00,0.8921,0.89225,0.8921,0.8921,245800000.0
2009-04-23 17:17:00,0.8922,0.89255,0.89215,0.89245,273600000.0
2009-04-23 17:18:00,0.89245,0.8928,0.89245,0.8926,626000000.0
2009-04-23 17:19:00,0.8926,0.89275,0.8925,0.89255,306600000.0
2009-04-23 17:20:00,0.89255,0.8927,0.89255,0.8927,218600000.0
2009-04-23 17:21:00,0.8927,0.8928,0.89255,0.8926,373600000.0
2009-04-23 17:22:00,0.8926,0.89265,0.8923,0.8924,479400000.0
2009-04-23 17:23:00,0.8924,0.8924,0.8921,0.8923,471800000.0
2009-04-23 17:24:00,0.89235,0.8925,0.89225,0.89245,291900000.0
2009-04-23 17:25:00,0.8925,0.8926,0.89245,0.8925,329000000.0
2009-04-23 17:26:00,0.8925,0.8925,0.8922,0.8923,234400000.0
2009-04-23 17:27:00,0.8924,0.8925,0.8923,0.8924,244200000.0
2009-04-23 17:28:00,0.8924,0.89245,0.8924,0.8924,275000000.0
2009-04-23 17:29:00,0.8924,0.89265,0.8924,0.8926,417200000.0
2009-04-23 17:30:00,0.8926,0.89275,0.89245,0.8926,283600000.0
2009-04-23 17:31:00,0.89255,0.89285,0.89235,0.89235,451800000.0
2009-04-23 17:32:00,0.89235,0.89245,0.8923,0.8923,248600000.0
2009-04-23 17:33:00,0.8923,0.8925,0.89225,0.8925,215200000.0
2009-04-23 17:34:00,0.8925,0.89275,0.89235,0.8926,231300000.0
2009-04-23 17:35:00,0.89265,0.89275,0.8926,0.89275,221000000.0
2009-04-23 17:36:00,0.89275,0.8929,0.89275,0.8929,325000000.0
2009-04-23 17:37:00,0.8928,0.8932,0.8928,0.8931,209000000.0
2009-04-23 17:38:00,0.8931,0.8931,0.8927,0.8929,685000000.0
2009-04-23 17:39:00,0.8929,0.89325,0.8929,0.89315,237200000.0
2009-04-23 17:40:00,0.89315,0.8932,0.8931,0.8932,230600000.0
2009-04-23 17:41:00,0.8932,0.8932,0.8926,0.89265,288000000.0
2009-04-23 17:42:00,0.89265,0.89275,0.8924,0.8924,373800000.0
2009-04-23 17:43:00,0.89245,0.8925,0.89225,0.8923,248400000.0
2009-04-23 17:44:00,0.8923,0.89255,0.8923,0.89255,304300000.0
2009-04-23 17:45:00,0.89255,0.89255,0.89235,0.89245,263200000.0
2009-04-23 17:46:00,0.89245,0.89245,0.892,0.892,242900000.0
2009-04-23 17:47:00,0.892,0.89235,0.892,0.8922,265400000.0
2009-04-23 17:48:00,0.89225,0.8924,0.89205,0.8923,245000000.0
2009-04-23 17:49:00,0.8923,0.89235,0.8923,0.8923,70800000.0
2009-04-23 17:50:00,0.8923,0.8923,0.8921,0.89225,221800000.0
2009-04-23 17:51:00,0.8923,0.8924,0.8921,0.8921,319800000.0
2009-04-23 17:52:00,0.89205,0.89205,0.89175,0.89175,221600000.0
2009-04-23 17:53:00,0.89175,0.89175,0.8911,0.89115,289200000.0
2009-04-23 17:54:00,0.8912,0.8916,0.8912,0.89145,405600000.0
2009-04-23 17:55:00,0.89145,0.89155,0.8914,0.8915,222600000.0
2009-04-23 17:56:00,0.89155,0.8918,0.8915,0.8917,423400000.0
2009-04-23 17:57:00,0.8917,0.8919,0.8915,0.8917,377000000.0
2009-04-23 17:58:00,0.8917,0.8917,0.89145,0.8916,628300000.0
2009-04-23 17:59:00,0.89155,0.8917,0.89145,0.8915,308200000.0
2009-04-23 18:00:00,0.89145,0.89175,0.89145,0.8916,194600001.0
2009-04-23 18:01:00,0.8916,0.89175,0.8915,0.89155,172100000.0
2009-04-23 18:02:00,0.8916,0.8917,0.8915,0.8916,192400000.0
2009-04-23 18:03:00,0.8916,0.8919,0.8915,0.89175,192200000.0
2009-04-23 18:04:00,0.89175,0.8919,0.89175,0.8918,166200000.0
2009-04-23 18:05:00,0.8918,0.89195,0.8918,0.8919,136600000.0
2009-04-23 18:06:00,0.8919,0.892,0.89185,0.892,198399999.0
2009-04-23 18:07:00,0.892,0.8921,0.89195,0.892,167400000.0
2009-04-23 18:08:00,0.892,0.89225,0.892,0.8922,283800000.0
2009-04-23 18:09:00,0.89215,0.8924,0.892,0.89225,192300000.0
2009-04-23 18:10:00,0.89225,0.89235,0.8919,0.8919,157200000.0
2009-04-23 18:11:00,0.89195,0.89205,0.8918,0.89195,255800000.0
2009-04-23 18:12:00,0.89195,0.89215,0.89195,0.89215,139800000.0
2009-04-23 18:13:00,0.89215,0.89225,0.89215,0.8922,111600000.0
2009-04-23 18:14:00,0.8923,0.8926,0.8923,0.89245,86200000.0
2009-04-23 18:15:00,0.8924,0.8927,0.8924,0.8927,193600000.0
2009-04-23 18:16:00,0.89265,0.89275,0.8923,0.89235,300000000.0
2009-04-23 18:17:00,0.8924,0.89265,0.8924,0.8925,272600000.0
2009-04-23 18:18:00,0.8925,0.8928,0.8924,0.8928,348800000.0
2009-04-23 18:19:00,0.8928,0.8928,0.8927,0.8927,77800000.0
2009-04-23 18:20:00,0.89265,0.89275,0.89265,0.89275,140400000.0
2009-04-23 18:21:00,0.8928,0.8928,0.8926,0.89265,141000000.0
2009-04-23 18:22:00,0.8926,0.89265,0.8925,0.8926,262600000.0
2009-04-23 18:23:00,0.8926,0.89265,0.89235,0.89235,134800000.0
2009-04-23 18:24:00,0.8924,0.8924,0.89225,0.89225,69000000.0
2009-04-23 18:25:00,0.89225,0.8925,0.89225,0.8925,118800000.0
2009-04-23 18:26:00,0.89255,0.8926,0.8924,0.89245,297000000.0
2009-04-23 18:27:00,0.89245,0.8925,0.89235,0.8924,145600000.0
2009-04-23 18:28:00,0.89245,0.8926,0.89225,0.8923,206600000.0
2009-04-23 18:29:00,0.8923,0.8924,0.89225,0.89235,218800000.0
2009-04-23 18:30:00,0.89235,0.8924,0.8923,0.8923,320800000.0
2009-04-23 18:31:00,0.8923,0.8923,0.892,0.8922,236200000.0
2009-04-23 18:32:00,0.8922,0.8924,0.8922,0.89235,142400000.0
2009-04-23 18:33:00,0.89235,0.8924,0.89225,0.8923,173400000.0
2009-04-23 18:34:00,0.89235,0.89235,0.8922,0.8922,142800000.0
2009-04-23 18:35:00,0.89225,0.8924,0.89225,0.8923,204800000.0
2009-04-23 18:36:00,0.8923,0.89245,0.89225,0.89225,167200000.0
2009-04-23 18:37:00,0.8923,0.8929,0.8923,0.89285,208800000.0
2009-04-23 18:38:00,0.89285,0.893,0.8928,0.893,86200000.0
2009-04-23 18:39:00,0.893,0.8931,0.89285,0.89305,136600000.0
2009-04-23 18:40:00,0.89305,0.8932,0.893,0.8932,223000000.0
2009-04-23 18:41:00,0.8932,0.89325,0.89295,0.89315,259400000.0
2009-04-23 18:42:00,0.89315,0.89335,0.89305,0.8932,164800000.0
2009-04-23 18:43:00,0.89315,0.8936,0.89315,0.89355,317800001.0
2009-04-23 18:44:00,0.89355,0.89355,0.89335,0.89345,250800000.0
2009-04-23 18:45:00,0.89345,0.8937,0.89345,0.89355,301800000.0
2009-04-23 18:46:00,0.89365,0.89385,0.89365,0.8938,197800000.0
2009-04-23 18:47:00,0.89385,0.894,0.8937,0.89375,193000000.0
2009-04-23 18:48:00,0.89375,0.8938,0.8937,0.89375,142800000.0
2009-04-23 18:49:00,0.8937,0.8939,0.89365,0.8937,324600000.0
2009-04-23 18:50:00,0.8937,0.8939,0.8937,0.89375,259200000.0
2009-04-23 18:51:00,0.89375,0.89375,0.89355,0.89355,148000000.0
2009-04-23 18:52:00,0.89355,0.8936,0.89345,0.89355,120000000.0
2009-04-23 18:53:00,0.8935,0.89355,0.8935,0.8935,120400000.0
2009-04-23 18:54:00,0.8935,0.89355,0.8933,0.8934,254200000.0
2009-04-23 18:55:00,0.89345,0.89345,0.89315,0.89315,155800000.0
2009-04-23 18:56:00,0.89315,0.89335,0.89315,0.89335,109600000.0
2009-04-23 18:57:00,0.89325,0.89335,0.8932,0.8932,249800000.0
2009-04-23 18:58:00,0.893,0.89325,0.893,0.89315,280600000.0
2009-04-23 18:59:00,0.89315,0.89325,0.893,0.89325,133800000.0
2009-04-23 19:00:00,0.89325,0.8934,0.89305,0.89305,251400000.0
2009-04-23 19:01:00,0.89305,0.89345,0.893,0.89335,190700000.0
2009-04-23 19:02:00,0.89335,0.89345,0.8933,0.89345,103600000.0
2009-04-23 19:03:00,0.89345,0.89345,0.8934,0.8934,108200000.0
2009-04-23 19:04:00,0.89335,0.89355,0.8933,0.89355,239600000.0
2009-04-23 19:05:00,0.89355,0.89365,0.89355,0.89365,67200000.0
2009-04-23 19:06:00,0.89365,0.8937,0.89355,0.89355,104000000.0
2009-04-23 19:07:00,0.8935,0.8935,0.89315,0.8933,129800000.0
2009-04-23 19:08:00,0.89325,0.8936,0.89325,0.89345,299000000.0
2009-04-23 19:09:00,0.89345,0.89355,0.8934,0.8935,139400000.0
2009-04-23 19:10:00,0.8935,0.89355,0.8935,0.89355,87600000.0
2009-04-23 19:11:00,0.89355,0.89365,0.8935,0.8935,327000000.0
2009-04-23 19:12:00,0.8935,0.8937,0.89345,0.8935,238200000.0
2009-04-23 19:13:00,0.8935,0.8935,0.89345,0.8935,105800000.0
2009-04-23 19:14:00,0.8934,0.8935,0.8934,0.89345,68400000.0
2009-04-23 19:15:00,0.89345,0.89345,0.89345,0.89345,37600000.0
2009-04-23 19:16:00,0.89345,0.8935,0.89345,0.89345,90400000.0
2009-04-23 19:17:00,0.8935,0.8935,0.89345,0.8935,43800000.0
2009-04-23 19:18:00,0.89345,0.8935,0.8934,0.89345,85200000.0
2009-04-23 19:19:00,0.89345,0.89345,0.8933,0.8933,84800000.0
2009-04-23 19:20:00,0.8933,0.8934,0.8933,0.89335,75800000.0
2009-04-23 19:21:00,0.89335,0.89345,0.8933,0.8934,67200000.0
2009-04-23 19:22:00,0.8934,0.8934,0.8933,0.8933,30400000.0
2009-04-23 19:23:00,0.8933,0.8933,0.8933,0.8933,78200000.0
2009-04-23 19:24:00,0.8933,0.8934,0.89325,0.89325,239800000.0
2009-04-23 19:25:00,0.8933,0.89335,0.8932,0.89335,153800000.0
2009-04-23 19:26:00,0.89335,0.8934,0.8933,0.8933,189800000.0
2009-04-23 19:27:00,0.8933,0.89335,0.8933,0.8933,135000000.0
2009-04-23 19:28:00,0.8933,0.8933,0.89325,0.89325,149800000.0
2009-04-23 19:29:00,0.89325,0.89325,0.8931,0.89315,183600000.0
2009-04-23 19:30:00,0.89315,0.89315,0.8931,0.8931,155400001.0
2009-04-23 19:31:00,0.8931,0.89315,0.8925,0.8925,353000000.0
2009-04-23 19:32:00,0.8925,0.8926,0.8925,0.8926,85600000.0
2009-04-23 19:33:00,0.8926,0.8926,0.89235,0.8925,153400000.0
2009-04-23 19:34:00,0.8925,0.8926,0.8924,0.8924,261400000.0
2009-04-23 19:35:00,0.8924,0.89255,0.8924,0.8925,236000000.0
2009-04-23 19:36:00,0.8925,0.8925,0.89235,0.8925,228200000.0
2009-04-23 19:37:00,0.8925,0.89265,0.8924,0.89245,412400000.0
2009-04-23 19:38:00,0.8925,0.8925,0.89205,0.8921,138000000.0
2009-04-23 19:39:00,0.8921,0.89225,0.8921,0.89225,158400000.0
2009-04-23 19:40:00,0.89225,0.8924,0.89225,0.89225,235200000.0
2009-04-23 19:41:00,0.89225,0.89235,0.89215,0.8922,143800000.0
2009-04-23 19:42:00,0.89225,0.89235,0.8921,0.89215,372600000.0
2009-04-23 19:43:00,0.89215,0.8922,0.892,0.8921,325400000.0
2009-04-23 19:44:00,0.892,0.8922,0.892,0.8922,318400000.0
2009-04-23 19:45:00,0.8922,0.8922,0.892,0.8922,133400000.0
2009-04-23 19:46:00,0.8922,0.89235,0.8919,0.89195,341000000.0
2009-04-23 19:47:00,0.892,0.8922,0.892,0.892,303000000.0
2009-04-23 19:48:00,0.892,0.89205,0.892,0.892,130400000.0
2009-04-23 19:49:00,0.892,0.89205,0.892,0.892,73400000.0
2009-04-23 19:50:00,0.892,0.892,0.892,0.892,52400000.0
2009-04-23 19:51:00,0.892,0.892,0.89195,0.89195,32600000.0
2009-04-23 19:52:00,0.89195,0.89205,0.89195,0.892,73600000.0
2009-04-23 19:53:00,0.89205,0.8922,0.892,0.8922,157100000.0
2009-04-23 19:54:00,0.8922,0.8924,0.8922,0.8924,117200000.0
2009-04-23 19:55:00,0.8924,0.8924,0.892,0.892,175000000.0
2009-04-23 19:56:00,0.89205,0.89225,0.89195,0.8922,146400000.0
2009-04-23 19:57:00,0.8922,0.8923,0.892,0.8921,140000000.0
2009-04-23 19:58:00,0.8921,0.8922,0.89205,0.89205,177800000.0
2009-04-23 19:59:00,0.89205,0.8922,0.89195,0.89195,253600000.0
2009-04-23 20:00:00,0.89195,0.8922,0.89195,0.8922,232000000.0
2009-04-23 20:01:00,0.8922,0.8923,0.8922,0.8923,76200000.0
2009-04-23 20:02:00,0.8923,0.8923,0.8922,0.8922,52400000.0
2009-04-23 20:03:00,0.8922,0.8922,0.8921,0.8921,93800000.0
2009-04-23 20:04:00,0.8921,0.89215,0.89195,0.89215,66200000.0
2009-04-23 20:05:00,0.89215,0.8922,0.89215,0.89215,66400000.0
2009-04-23 20:06:00,0.89215,0.89215,0.89215,0.89215,43600000.0
2009-04-23 20:07:00,0.89215,0.89225,0.89215,0.89225,61600000.0
2009-04-23 20:08:00,0.89225,0.89225,0.89225,0.89225,52000000.0
2009-04-23 20:09:00,0.89225,0.89225,0.89225,0.89225,10800000.0
2009-04-23 20:10:00,0.89225,0.89225,0.89215,0.89215,48600000.0
2009-04-23 20:11:00,0.8921,0.89215,0.89205,0.89205,139800000.0
2009-04-23 20:12:00,0.89205,0.89215,0.8918,0.89195,300000000.0
2009-04-23 20:13:00,0.892,0.8921,0.8919,0.89195,127400000.0
2009-04-23 20:14:00,0.89195,0.892,0.8918,0.8918,234600000.0
2009-04-23 20:15:00,0.8918,0.89195,0.89175,0.89185,215200000.0
2009-04-23 20:16:00,0.8919,0.892,0.89175,0.892,205400000.0
2009-04-23 20:17:00,0.892,0.89205,0.8917,0.8917,99200000.0
2009-04-23 20:18:00,0.89165,0.89185,0.89165,0.8918,168800000.0
2009-04-23 20:19:00,0.89175,0.89185,0.89165,0.89175,164400000.0
2009-04-23 20:20:00,0.89175,0.8919,0.8917,0.89175,286600000.0
2009-04-23 20:21:00,0.89175,0.8918,0.89145,0.89145,344200000.0
2009-04-23 20:22:00,0.89145,0.8918,0.8913,0.89145,214200000.0
2009-04-23 20:23:00,0.8915,0.89175,0.89145,0.89165,145000000.0
2009-04-23 20:24:00,0.89165,0.89165,0.8914,0.8915,104600000.0
2009-04-23 20:25:00,0.8915,0.89165,0.89145,0.89165,158600000.0
2009-04-23 20:26:00,0.8917,0.89175,0.89155,0.8916,114800000.0
2009-04-23 20:27:00,0.89155,0.89165,0.89155,0.89155,82600000.0
2009-04-23 20:28:00,0.89155,0.8917,0.89155,0.89165,104200000.0
2009-04-23 20:29:00,0.89165,0.89165,0.89145,0.8915,127200000.0
2009-04-23 20:30:00,0.8915,0.8917,0.8914,0.89165,194400000.0
2009-04-23 20:31:00,0.89165,0.8919,0.89165,0.89185,176400000.0
2009-04-23 20:32:00,0.89185,0.8922,0.8918,0.89205,236400000.0
2009-04-23 20:33:00,0.89205,0.89215,0.892,0.89205,218000000.0
2009-04-23 20:34:00,0.892,0.8921,0.892,0.892,129800000.0
2009-04-23 20:35:00,0.89205,0.89205,0.8918,0.8918,148000000.0
2009-04-23 20:36:00,0.8918,0.8918,0.89175,0.89175,81800000.0
2009-04-23 20:37:00,0.89175,0.89175,0.89175,0.89175,33000000.0
2009-04-23 20:38:00,0.8918,0.8918,0.8917,0.89175,202800000.0
2009-04-23 20:39:00,0.89175,0.89175,0.89155,0.89165,221600000.0
2009-04-23 20:40:00,0.89165,0.8919,0.8916,0.8919,294000000.0
2009-04-23 20:41:00,0.8919,0.892,0.8918,0.89185,135200000.0
2009-04-23 20:42:00,0.8918,0.892,0.8918,0.89195,218200000.0
2009-04-23 20:43:00,0.8919,0.89195,0.89175,0.89175,231200000.0
2009-04-23 20:44:00,0.89185,0.8921,0.89185,0.89205,239600000.0
2009-04-23 20:45:00,0.8921,0.8924,0.8921,0.89225,277600000.0
2009-04-23 20:46:00,0.8923,0.89245,0.89225,0.89245,221800000.0
2009-04-23 20:47:00,0.89245,0.89245,0.89225,0.89235,150200000.0
2009-04-23 20:48:00,0.89235,0.8925,0.89225,0.89235,209599999.0
2009-04-23 20:49:00,0.8923,0.8924,0.89225,0.89235,235599999.0
2009-04-23 20:50:00,0.8924,0.8925,0.89225,0.8924,410800002.0
2009-04-23 20:51:00,0.89245,0.89275,0.89235,0.89245,328800000.0
2009-04-23 20:52:00,0.8925,0.89255,0.8924,0.8925,463200000.0
2009-04-23 20:53:00,0.89255,0.89255,0.8924,0.8924,227600000.0
2009-04-23 20:54:00,0.8925,0.89255,0.89235,0.89255,287000000.0
2009-04-23 20:55:00,0.89255,0.89255,0.8924,0.8925,416600000.0
2009-04-23 20:56:00,0.89255,0.8926,0.89245,0.8925,298200000.0
2009-04-23 20:57:00,0.89255,0.89265,0.8925,0.8925,369600000.0
2009-04-23 20:58:00,0.8925,0.8925,0.89245,0.8925,184600000.0
2009-04-23 20:59:00,0.8925,0.8926,0.8925,0.8925,340400000.0
2009-04-23 21:00:00,0.8925,0.8926,0.8924,0.8925,356800000.0
2009-04-23 21:01:00,0.89245,0.89265,0.8924,0.8926,364200000.0
2009-04-23 21:02:00,0.8925,0.8926,0.89245,0.8925,223400000.0
2009-04-23 21:03:00,0.8925,0.8927,0.8925,0.89255,288400000.0
2009-04-23 21:04:00,0.89255,0.89285,0.8925,0.89275,346800000.0
2009-04-23 21:05:00,0.89285,0.89285,0.8927,0.89275,124600000.0
2009-04-23 21:06:00,0.8928,0.89295,0.89275,0.8928,189000000.0
2009-04-23 21:07:00,0.8928,0.8929,0.89275,0.89285,163400000.0
2009-04-23 21:08:00,0.89285,0.893,0.89285,0.89285,196000000.0
2009-04-23 21:09:00,0.89285,0.8929,0.8928,0.8928,105200000.0
2009-04-23 21:10:00,0.8928,0.8928,0.89255,0.89255,346400000.0
2009-04-23 21:11:00,0.89255,0.89255,0.8925,0.89255,220400000.0
2009-04-23 21:12:00,0.89255,0.89315,0.89255,0.893,316000000.0
2009-04-23 21:13:00,0.8931,0.89315,0.8926,0.8926,218200000.0
2009-04-23 21:14:00,0.8926,0.8929,0.8926,0.89275,231800000.0
2009-04-23 21:15:00,0.8927,0.89285,0.89265,0.89275,115800000.0
2009-04-23 21:16:00,0.89275,0.89285,0.89265,0.8928,190200000.0
2009-04-23 21:17:00,0.8928,0.89285,0.8925,0.8927,138200000.0
2009-04-23 21:18:00,0.89275,0.89275,0.8926,0.8927,98600000.0
2009-04-23 21:19:00,0.8927,0.89285,0.8926,0.89285,112600000.0
2009-04-23 21:20:00,0.89285,0.893,0.8927,0.8928,103000000.0
2009-04-23 21:21:00,0.8928,0.89285,0.89265,0.8927,140200000.0
2009-04-23 21:22:00,0.89265,0.89285,0.89255,0.89285,270600000.0
2009-04-23 21:23:00,0.89285,0.8929,0.8928,0.89285,41000000.0
2009-04-23 21:24:00,0.8929,0.89295,0.89235,0.89245,129800000.0
2009-04-23 21:25:00,0.89245,0.8925,0.89235,0.8924,183200000.0
2009-04-23 21:26:00,0.8924,0.8925,0.8923,0.89235,129000000.0
2009-04-23 21:27:00,0.89235,0.89235,0.89215,0.89235,89400000.0
2009-04-23 21:28:00,0.89235,0.8925,0.89235,0.89235,60400000.0
2009-04-23 21:29:00,0.89235,0.8924,0.89225,0.89225,125800000.0
2009-04-23 21:30:00,0.89225,0.8923,0.892,0.892,235000000.0
2009-04-23 21:31:00,0.892,0.8923,0.892,0.89225,208800000.0
2009-04-23 21:32:00,0.8923,0.89255,0.8922,0.8922,276800000.0
2009-04-23 21:33:00,0.89225,0.8924,0.8921,0.89215,349200000.0
2009-04-23 21:34:00,0.89215,0.89225,0.89215,0.89215,252600000.0
2009-04-23 21:35:00,0.8921,0.8924,0.8921,0.8923,263000000.0
2009-04-23 21:36:00,0.8923,0.89245,0.8923,0.8924,139400000.0
2009-04-23 21:37:00,0.8924,0.8924,0.8923,0.89235,193800000.0
2009-04-23 21:38:00,0.8924,0.8924,0.8923,0.8923,237400000.0
2009-04-23 21:39:00,0.8923,0.8923,0.8923,0.8923,20400000.0
2009-04-23 21:40:00,0.8923,0.89245,0.8923,0.89245,191200000.0
2009-04-23 21:41:00,0.89245,0.89255,0.8924,0.8924,134400000.0
2009-04-23 21:42:00,0.89245,0.893,0.892,0.892,369100000.0
2009-04-23 21:43:00,0.892,0.89225,0.8915,0.8921,438200000.0
2009-04-23 21:44:00,0.89215,0.89245,0.8921,0.89225,580600000.0
2009-04-23 21:45:00,0.89225,0.89245,0.8919,0.89205,307600000.0
2009-04-23 21:46:00,0.89205,0.8921,0.89195,0.892,268800000.0
2009-04-23 21:47:00,0.8921,0.89215,0.892,0.892,202200000.0
2009-04-23 21:48:00,0.892,0.8923,0.89195,0.89215,324600001.0
2009-04-23 21:49:00,0.89205,0.89215,0.892,0.8921,162200000.0
2009-04-23 21:50:00,0.89215,0.89235,0.8921,0.89215,261400002.0
2009-04-23 21:51:00,0.8922,0.89235,0.8921,0.89215,274200001.0
2009-04-23 21:52:00,0.89215,0.8924,0.89215,0.8923,316000000.0
2009-04-23 21:53:00,0.89235,0.8929,0.89225,0.8923,481000000.0
2009-04-23 21:54:00,0.89245,0.89275,0.89235,0.89245,397600000.0
2009-04-23 21:55:00,0.89245,0.8927,0.8923,0.8925,262200000.0
2009-04-23 21:56:00,0.8925,0.89265,0.8923,0.8925,178400000.0
2009-04-23 21:57:00,0.89255,0.89275,0.89245,0.89275,210400000.0
2009-04-23 21:58:00,0.89275,0.8928,0.8925,0.8925,193200000.0
2009-04-23 21:59:00,0.8925,0.8926,0.8923,0.8924,245000000.0
2009-04-23 22:00:00,0.89235,0.89255,0.8923,0.89235,384000000.0
2009-04-23 22:01:00,0.89235,0.8925,0.89235,0.8924,211800000.0
2009-04-23 22:02:00,0.89245,0.8929,0.89245,0.89275,294600000.0
2009-04-23 22:03:00,0.89275,0.89295,0.89265,0.89285,174200000.0
2009-04-23 22:04:00,0.89285,0.89285,0.89255,0.8927,128200000.0
2009-04-23 22:05:00,0.89275,0.8929,0.89235,0.8929,185200000.0
2009-04-23 22:06:00,0.8929,0.89305,0.89285,0.8929,258700000.0
2009-04-23 22:07:00,0.8929,0.89295,0.8927,0.8928,210000000.0
2009-04-23 22:08:00,0.89275,0.8931,0.8922,0.8925,252700000.0
2009-04-23 22:09:00,0.8925,0.89295,0.8924,0.89275,93200000.0
2009-04-23 22:10:00,0.89275,0.89285,0.8927,0.8927,65000000.0
2009-04-23 22:11:00,0.8927,0.8927,0.8925,0.8925,77000000.0
2009-04-23 22:12:00,0.8925,0.89255,0.8925,0.8925,31600000.0
2009-04-23 22:13:00,0.8925,0.8925,0.8922,0.8922,87400000.0
2009-04-23 22:14:00,0.8923,0.8923,0.89215,0.8922,182200000.0
2009-04-23 22:15:00,0.8922,0.89235,0.8922,0.8923,98000000.0
2009-04-23 22:16:00,0.89225,0.8923,0.89225,0.89225,45000000.0
2009-04-23 22:17:00,0.89225,0.89235,0.8922,0.89225,66800000.0
2009-04-23 22:18:00,0.8923,0.89245,0.8923,0.8924,51400000.0
2009-04-23 22:19:00,0.8924,0.8926,0.89235,0.8924,39200000.0
2009-04-23 22:20:00,0.8924,0.8925,0.89235,0.89235,36800000.0
2009-04-23 22:21:00,0.89235,0.8926,0.89235,0.89255,94600000.0
2009-04-23 22:22:00,0.8925,0.89255,0.89245,0.89255,35800000.0
2009-04-23 22:23:00,0.8925,0.89255,0.8925,0.89255,17000000.0
2009-04-23 22:24:00,0.8925,0.89265,0.8925,0.89255,42600000.0
2009-04-23 22:25:00,0.89255,0.8926,0.89245,0.8925,31400000.0
2009-04-23 22:26:00,0.8925,0.89255,0.8924,0.89255,34800000.0
2009-04-23 22:27:00,0.89255,0.89255,0.89255,0.89255,3000000.0
2009-04-23 22:28:00,0.8925,0.8926,0.89245,0.89245,43400000.0
2009-04-23 22:29:00,0.89245,0.8927,0.89245,0.89265,96600000.0
2009-04-23 22:30:00,0.8927,0.893,0.89265,0.893,137800000.0
2009-04-23 22:31:00,0.89305,0.89305,0.89255,0.8927,108600000.0
2009-04-23 22:32:00,0.89275,0.89295,0.8927,0.8927,119000000.0
2009-04-23 22:33:00,0.89265,0.89275,0.89265,0.8927,115800000.0
2009-04-23 22:34:00,0.8927,0.8927,0.89245,0.8926,94600000.0
2009-04-23 22:35:00,0.89275,0.89275,0.89245,0.8926,150800000.0
2009-04-23 22:36:00,0.8926,0.89275,0.8925,0.8926,62600000.0
2009-04-23 22:37:00,0.89255,0.89255,0.8925,0.89255,21800000.0
2009-04-23 22:38:00,0.89255,0.89265,0.89255,0.89255,64800000.0
2009-04-23 22:39:00,0.8926,0.89265,0.8925,0.89255,58000000.0
2009-04-23 22:40:00,0.89255,0.8926,0.89255,0.89255,11200000.0
2009-04-23 22:41:00,0.8925,0.8925,0.8925,0.8925,28000000.0
2009-04-23 22:42:00,0.8925,0.89255,0.8925,0.8925,39200000.0
2009-04-23 22:43:00,0.89255,0.8926,0.8925,0.89255,30000000.0
2009-04-23 22:44:00,0.89255,0.8926,0.89255,0.8926,10600000.0
2009-04-23 22:45:00,0.8926,0.8926,0.89255,0.89255,17000000.0
2009-04-23 22:46:00,0.8926,0.8927,0.89255,0.89255,51600000.0
2009-04-23 22:47:00,0.8926,0.89285,0.89255,0.89285,58400000.0
2009-04-23 22:48:00,0.89265,0.89265,0.8925,0.8926,112200000.0
2009-04-23 22:49:00,0.89255,0.8926,0.8925,0.8925,96000000.0
2009-04-23 22:50:00,0.8925,0.89255,0.8925,0.89255,158200000.0
2009-04-23 22:51:00,0.89255,0.8929,0.8925,0.8928,91800000.0
2009-04-23 22:52:00,0.8928,0.89295,0.8926,0.89265,179200000.0
2009-04-23 22:53:00,0.8927,0.89285,0.8927,0.89285,48400000.0
2009-04-23 22:54:00,0.8928,0.8928,0.89265,0.89275,73600000.0
2009-04-23 22:55:00,0.89275,0.8928,0.89265,0.8928,60200000.0
2009-04-23 22:56:00,0.8928,0.89295,0.8927,0.89285,19800000.0
2009-04-23 22:57:00,0.8928,0.89285,0.8928,0.8928,5000000.0
2009-04-23 22:58:00,0.8927,0.8927,0.8927,0.8927,38600000.0
2009-04-23 22:59:00,0.8927,0.8927,0.8927,0.8927,39200000.0
2009-04-23 23:00:00,0.89265,0.8928,0.8926,0.8927,35800000.0
2009-04-23 23:01:00,0.8927,0.8927,0.8927,0.8927,13600000.0
2009-04-23 23:02:00,0.8927,0.8928,0.8927,0.8928,47600000.0
2009-04-23 23:03:00,0.8928,0.89295,0.8927,0.8927,32800000.0
2009-04-23 23:04:00,0.8928,0.89285,0.89265,0.89275,25600000.0
2009-04-23 23:05:00,0.8929,0.893,0.8928,0.893,27600000.0
2009-04-23 23:06:00,0.893,0.893,0.8929,0.8929,33600000.0
2009-04-23 23:07:00,0.8929,0.8929,0.89285,0.89285,10600000.0
2009-04-23 23:08:00,0.89285,0.89285,0.89285,0.89285,30600000.0
2009-04-23 23:09:00,0.89285,0.893,0.89285,0.89295,33400000.0
2009-04-23 23:10:00,0.89295,0.89325,0.89295,0.893,79600000.0
2009-04-23 23:11:00,0.89295,0.89315,0.8926,0.8929,27200000.0
2009-04-23 23:12:00,0.8929,0.8929,0.89285,0.8929,24200000.0
2009-04-23 23:13:00,0.8929,0.8932,0.8927,0.8927,21700000.0
2009-04-23 23:14:00,0.89285,0.89285,0.8927,0.8927,4400000.0
2009-04-23 23:15:00,0.8927,0.89275,0.89265,0.8927,14400000.0
2009-04-23 23:16:00,0.89265,0.89265,0.89265,0.89265,2400000.0
2009-04-23 23:17:00,0.89265,0.89265,0.89265,0.89265,4000000.0
2009-04-23 23:18:00,0.89265,0.89265,0.89265,0.89265,11200000.0
2009-04-23 23:19:00,0.89265,0.89265,0.89235,0.89255,42000000.0
2009-04-23 23:20:00,0.8927,0.89275,0.8927,0.89275,4000000.0
2009-04-23 23:21:00,0.89275,0.8929,0.89275,0.89285,12000000.0
2009-04-23 23:22:00,0.89295,0.893,0.89245,0.89275,63200000.0
2009-04-23 23:23:00,0.89275,0.8929,0.8926,0.8929,54600000.0
2009-04-23 23:24:00,0.89285,0.893,0.89285,0.89295,16000000.0
2009-04-23 23:25:00,0.89295,0.893,0.89295,0.89295,20600000.0
2009-04-23 23:26:00,0.893,0.89305,0.89295,0.89295,73600000.0
2009-04-23 23:27:00,0.89295,0.89305,0.8929,0.89305,42400000.0
2009-04-23 23:28:00,0.893,0.893,0.893,0.893,1600000.0
2009-04-23 23:29:00,0.893,0.893,0.89285,0.89285,36300000.0
2009-04-23 23:30:00,0.89285,0.8929,0.89285,0.8929,9600000.0
2009-04-23 23:31:00,0.8929,0.8929,0.89285,0.89285,6400000.0
2009-04-23 23:32:00,0.89285,0.8929,0.89285,0.89285,18200000.0
2009-04-23 23:33:00,0.8928,0.8928,0.89265,0.8927,29400000.0
2009-04-23 23:34:00,0.8927,0.89275,0.8927,0.8927,29000000.0
2009-04-23 23:35:00,0.8927,0.8927,0.8927,0.8927,1000000.0
2009-04-23 23:36:00,0.8928,0.89285,0.8928,0.8928,15200000.0
2009-04-23 23:37:00,0.8928,0.89285,0.8928,0.89285,9200000.0
2009-04-23 23:38:00,0.89285,0.89285,0.8928,0.89285,85800000.0
2009-04-23 23:39:00,0.89285,0.89315,0.8928,0.89315,37200000.0
2009-04-23 23:40:00,0.8932,0.8932,0.8925,0.8927,125400000.0
2009-04-23 23:41:00,0.89265,0.89305,0.89265,0.89305,25400000.0
2009-04-23 23:42:00,0.893,0.893,0.89265,0.893,38600000.0
2009-04-23 23:43:00,0.89295,0.893,0.89295,0.893,2000000.0
2009-04-23 23:44:00,0.89285,0.893,0.89285,0.8929,40800000.0
2009-04-23 23:45:00,0.8929,0.893,0.89285,0.893,55200000.0
2009-04-23 23:46:00,0.8927,0.89278,0.89263,0.8927,232900000.0
2009-04-23 23:47:00,0.893,0.893,0.893,0.893,65000000.0
2009-04-23 23:48:00,0.893,0.893,0.89295,0.89295,51800000.0
2009-04-23 23:49:00,0.89295,0.89305,0.8929,0.8929,49200000.0
2009-04-23 23:50:00,0.8929,0.8929,0.89265,0.8928,35900000.0
2009-04-23 23:51:00,0.8928,0.8928,0.89275,0.89275,2000000.0
2009-04-23 23:52:00,0.8929,0.8929,0.89285,0.8929,3000000.0
2009-04-23 23:53:00,0.89305,0.89305,0.8929,0.8929,8000000.0
2009-04-23 23:54:00,0.89285,0.89295,0.8928,0.89295,4000000.0
2009-04-23 23:55:00,0.89295,0.89295,0.89275,0.89275,51800000.0
2009-04-23 23:56:00,0.89275,0.89275,0.8927,0.89275,46000000.0
2009-04-23 23:57:00,0.8929,0.8929,0.89275,0.8928,5400000.0
2009-04-23 23:58:00,0.8928,0.8928,0.89245,0.89245,64200000.0
2009-04-23 23:59:00,0.8925,0.8928,0.89235,0.8928,139000000.0
2009-04-24 00:00:00,0.89285,0.89285,0.8927,0.8927,9000000.0
2009-04-24 00:01:00,0.8927,0.8927,0.89245,0.8926,72200000.0
2009-04-24 00:02:00,0.8927,0.89275,0.89245,0.8925,66000000.0
2009-04-24 00:03:00,0.8925,0.8925,0.8925,0.8925,17200000.0
2009-04-24 00:04:00,0.89247,0.89259,0.89245,0.89245,7000000.0
2009-04-24 00:05:00,0.8925,0.8926,0.8924,0.8926,44400000.0
2009-04-24 00:06:00,0.8926,0.8927,0.89245,0.8926,19600000.0
2009-04-24 00:07:00,0.8926,0.8926,0.8926,0.8926,12000000.0
2009-04-24 00:08:00,0.8926,0.8926,0.89245,0.8926,19000000.0
2009-04-24 00:09:00,0.8926,0.8927,0.8926,0.89265,28800000.0
2009-04-24 00:10:00,0.8926,0.8926,0.8925,0.89255,25000000.0
2009-04-24 00:11:00,0.8926,0.8926,0.8926,0.8926,3000000.0
2009-04-24 00:12:00,0.8925,0.8925,0.8925,0.8925,7600000.0
2009-04-24 00:13:00,0.89245,0.8926,0.89245,0.8926,16800000.0
2009-04-24 00:14:00,0.8926,0.8928,0.8926,0.89265,34000000.0
2009-04-24 00:15:00,0.89265,0.89265,0.89255,0.8926,54800000.0
2009-04-24 00:16:00,0.8927,0.8929,0.8925,0.89255,171000000.0
2009-04-24 00:17:00,0.89255,0.8926,0.8925,0.8925,111600000.0
2009-04-24 00:18:00,0.8926,0.8927,0.89255,0.89255,52400000.0
2009-04-24 00:19:00,0.89255,0.89285,0.89255,0.8928,76600000.0
2009-04-24 00:20:00,0.8927,0.8929,0.8925,0.89265,137800000.0
2009-04-24 00:21:00,0.89265,0.8927,0.89255,0.89265,89800000.0
2009-04-24 00:22:00,0.89265,0.89265,0.89255,0.89265,182600000.0
2009-04-24 00:23:00,0.89265,0.8929,0.8926,0.89275,78800000.0
2009-04-24 00:24:00,0.8928,0.8929,0.8926,0.89265,130800000.0
2009-04-24 00:25:00,0.8927,0.8928,0.89245,0.89275,43600000.0
2009-04-24 00:26:00,0.89275,0.89275,0.89265,0.89265,171200000.0
2009-04-24 00:27:00,0.89265,0.8927,0.8926,0.89265,59400000.0
2009-04-24 00:28:00,0.8927,0.8927,0.89255,0.8926,89400000.0
2009-04-24 00:29:00,0.89265,0.89265,0.8925,0.89255,150400000.0
2009-04-24 00:30:00,0.89255,0.89275,0.8925,0.89275,105200000.0
2009-04-24 00:31:00,0.89275,0.89275,0.8925,0.8926,120400000.0
2009-04-24 00:32:00,0.8926,0.89265,0.8925,0.8926,302000000.0
2009-04-24 00:33:00,0.8926,0.8929,0.89255,0.89285,214400000.0
2009-04-24 00:34:00,0.89285,0.89285,0.8925,0.89265,130200000.0
2009-04-24 00:35:00,0.8926,0.89265,0.8925,0.8925,45800000.0
2009-04-24 00:36:00,0.8925,0.89255,0.8925,0.89255,168400000.0
2009-04-24 00:37:00,0.89255,0.89285,0.8924,0.8925,183000000.0
2009-04-24 00:38:00,0.89275,0.8931,0.8926,0.8927,89600000.0
2009-04-24 00:39:00,0.8927,0.8927,0.8926,0.89265,32400000.0
2009-04-24 00:40:00,0.89265,0.89265,0.89265,0.89265,24000000.0
2009-04-24 00:41:00,0.89265,0.89265,0.8926,0.8926,192200000.0
2009-04-24 00:42:00,0.8926,0.8926,0.89255,0.89255,164600000.0
2009-04-24 00:43:00,0.89255,0.8926,0.89255,0.89255,86400000.0
2009-04-24 00:44:00,0.89255,0.8927,0.8925,0.89265,123600000.0
2009-04-24 00:45:00,0.89265,0.89265,0.8925,0.8926,136800000.0
2009-04-24 00:46:00,0.89237,0.89258,0.89225,0.89247,244000000.0
2009-04-24 00:47:00,0.8926,0.89265,0.8926,0.8926,18400000.0
2009-04-24 00:48:00,0.8926,0.8927,0.89255,0.8926,38600000.0
2009-04-24 00:49:00,0.89265,0.89265,0.8926,0.8926,4200000.0
2009-04-24 00:50:00,0.89265,0.89265,0.89265,0.89265,2400000.0
2009-04-24 00:51:00,0.89248,0.89252,0.89218,0.89242,118000000.0
2009-04-24 00:52:00,0.89265,0.89275,0.89265,0.8927,7600000.0
2009-04-24 00:53:00,0.89265,0.8928,0.8926,0.8926,48000000.0
2009-04-24 00:54:00,0.8926,0.8926,0.8926,0.8926,19200000.0
2009-04-24 00:55:00,0.8926,0.8926,0.8926,0.8926,12800000.0
2009-04-24 00:56:00,0.8926,0.89305,0.8925,0.89295,118400000.0
2009-04-24 00:57:00,0.89295,0.89305,0.8925,0.89275,193000000.0
2009-04-24 00:58:00,0.89275,0.8929,0.8927,0.8928,57800000.0
2009-04-24 00:59:00,0.89285,0.89295,0.8927,0.89275,91600000.0
2009-04-24 01:00:00,0.8928,0.89285,0.8925,0.8927,151400000.0
2009-04-24 01:01:00,0.8927,0.8928,0.8925,0.8926,114400000.0
2009-04-24 01:02:00,0.8925,0.89285,0.8925,0.8927,174600000.0
2009-04-24 01:03:00,0.89265,0.8928,0.89245,0.89275,120200000.0
2009-04-24 01:04:00,0.8928,0.8929,0.8928,0.8928,44200000.0
2009-04-24 01:05:00,0.8928,0.8929,0.89275,0.8929,64200000.0
2009-04-24 01:06:00,0.8929,0.8929,0.8929,0.8929,1600000.0
2009-04-24 01:07:00,0.8929,0.893,0.8929,0.893,9800000.0
2009-04-24 01:08:00,0.89295,0.89295,0.89295,0.89295,8000000.0
2009-04-24 01:09:00,0.8929,0.8929,0.8929,0.8929,11600000.0
2009-04-24 01:10:00,0.89295,0.89295,0.8929,0.89295,9800000.0
2009-04-24 01:11:00,0.8931,0.8931,0.89275,0.89285,59800000.0
2009-04-24 01:12:00,0.89285,0.8929,0.8928,0.89285,76200000.0
2009-04-24 01:13:00,0.8928,0.89285,0.8928,0.8928,44800000.0
2009-04-24 01:14:00,0.8929,0.8931,0.8929,0.8931,84800000.0
2009-04-24 01:15:00,0.893,0.89315,0.893,0.893,20400000.0
2009-04-24 01:16:00,0.89295,0.8931,0.8929,0.8929,62200000.0
2009-04-24 01:17:00,0.89295,0.89295,0.8929,0.8929,14800000.0
2009-04-24 01:18:00,0.89305,0.89305,0.8927,0.89285,60000000.0
2009-04-24 01:19:00,0.89261,0.89279,0.89251,0.89255,212200000.0
2009-04-24 01:20:00,0.89285,0.89285,0.8926,0.8928,65600000.0
2009-04-24 01:21:00,0.8928,0.8928,0.8927,0.89275,18200000.0
2009-04-24 01:22:00,0.8928,0.89285,0.8928,0.89285,30400000.0
2009-04-24 01:23:00,0.8928,0.89295,0.8928,0.89285,63800000.0
2009-04-24 01:24:00,0.89285,0.89295,0.89285,0.89285,55600000.0
2009-04-24 01:25:00,0.8928,0.89295,0.8928,0.89295,41800000.0
2009-04-24 01:26:00,0.89285,0.89285,0.8927,0.8927,238000000.0
2009-04-24 01:27:00,0.8928,0.893,0.8928,0.89295,99000000.0
2009-04-24 01:28:00,0.89295,0.893,0.89285,0.893,137000000.0
2009-04-24 01:29:00,0.893,0.8931,0.8929,0.8929,113000000.0
2009-04-24 01:30:00,0.89295,0.8931,0.8929,0.8929,81600000.0
2009-04-24 01:31:00,0.8929,0.89295,0.8929,0.89295,31600000.0
2009-04-24 01:32:00,0.8929,0.8931,0.89285,0.8931,77600000.0
2009-04-24 01:33:00,0.8931,0.8931,0.8931,0.8931,4800000.0
2009-04-24 01:34:00,0.89304,0.89304,0.89275,0.89275,90000000.0
2009-04-24 01:35:00,0.89305,0.89335,0.893,0.89335,79600000.0
2009-04-24 01:36:00,0.8933,0.89405,0.8933,0.89375,205600000.0
2009-04-24 01:37:00,0.89375,0.89375,0.8932,0.8935,207800000.0
2009-04-24 01:38:00,0.8935,0.89385,0.8932,0.89385,141400000.0
2009-04-24 01:39:00,0.89385,0.894,0.8935,0.89355,253000000.0
2009-04-24 01:40:00,0.8936,0.89375,0.8936,0.89375,36800000.0
2009-04-24 01:41:00,0.89375,0.8938,0.89365,0.89375,83200000.0
2009-04-24 01:42:00,0.8937,0.89375,0.8935,0.89355,248800000.0
2009-04-24 01:43:00,0.89355,0.8938,0.8935,0.89375,128200000.0
2009-04-24 01:44:00,0.89375,0.8941,0.89375,0.89395,155000000.0
2009-04-24 01:45:00,0.89395,0.8945,0.89385,0.8944,362400000.0
2009-04-24 01:46:00,0.89455,0.89455,0.89435,0.8944,247600000.0
2009-04-24 01:47:00,0.8944,0.89445,0.8942,0.8943,160200000.0
2009-04-24 01:48:00,0.89435,0.8945,0.89435,0.8944,74400000.0
2009-04-24 01:49:00,0.8943,0.8943,0.89385,0.89415,121800000.0
2009-04-24 01:50:00,0.89415,0.8942,0.8939,0.8939,118400000.0
2009-04-24 01:51:00,0.8939,0.8939,0.8938,0.8938,34200000.0
2009-04-24 01:52:00,0.8938,0.89385,0.89375,0.89375,62600000.0
2009-04-24 01:53:00,0.8938,0.8939,0.8938,0.8939,39200000.0
2009-04-24 01:54:00,0.89395,0.8943,0.8939,0.89405,58600000.0
2009-04-24 01:55:00,0.89405,0.8944,0.894,0.8942,56000000.0
2009-04-24 01:56:00,0.8942,0.89435,0.89415,0.89425,140200000.0
2009-04-24 01:57:00,0.89415,0.8942,0.894,0.894,217600000.0
2009-04-24 01:58:00,0.89405,0.89445,0.894,0.89405,269200000.0
2009-04-24 01:59:00,0.89405,0.89435,0.89405,0.89425,138600000.0
2009-04-24 02:00:00,0.89425,0.89455,0.89395,0.89455,195000000.0
2009-04-24 02:01:00,0.8945,0.8945,0.89415,0.89425,140600000.0
2009-04-24 02:02:00,0.89425,0.8943,0.89425,0.89425,68400000.0
2009-04-24 02:03:00,0.8943,0.89455,0.89425,0.8944,201200000.0
2009-04-24 02:04:00,0.8944,0.8946,0.89435,0.89435,189400000.0
2009-04-24 02:05:00,0.89435,0.89455,0.8943,0.89435,260000000.0
2009-04-24 02:06:00,0.8943,0.8943,0.8936,0.8937,155600000.0
2009-04-24 02:07:00,0.8937,0.89405,0.89355,0.8938,170200000.0
2009-04-24 02:08:00,0.8939,0.8942,0.8939,0.8941,98000000.0
2009-04-24 02:09:00,0.89405,0.8943,0.89405,0.89425,338200000.0
2009-04-24 02:10:00,0.8942,0.8943,0.89405,0.8941,178600000.0
2009-04-24 02:11:00,0.8941,0.8941,0.89405,0.8941,54800000.0
2009-04-24 02:12:00,0.8941,0.89415,0.89405,0.89415,22200000.0
2009-04-24 02:13:00,0.89415,0.89445,0.8941,0.8944,79200000.0
2009-04-24 02:14:00,0.89435,0.8945,0.89415,0.8942,149600000.0
2009-04-24 02:15:00,0.8942,0.89465,0.8942,0.8946,314200000.0
2009-04-24 02:16:00,0.8946,0.89495,0.8946,0.8949,277800000.0
2009-04-24 02:17:00,0.8949,0.89495,0.89465,0.8948,154200000.0
2009-04-24 02:18:00,0.8948,0.89485,0.8944,0.8944,77800000.0
2009-04-24 02:19:00,0.8943,0.8948,0.8943,0.8945,290000000.0
2009-04-24 02:20:00,0.89465,0.89515,0.89465,0.8948,414600000.0
2009-04-24 02:21:00,0.89485,0.89485,0.8944,0.8947,252200000.0
2009-04-24 02:22:00,0.89475,0.8948,0.8947,0.8948,61800000.0
2009-04-24 02:23:00,0.8948,0.8949,0.8948,0.8948,69000000.0
2009-04-24 02:24:00,0.8948,0.89495,0.8948,0.89485,74600000.0
2009-04-24 02:25:00,0.89485,0.89485,0.8948,0.89485,64200000.0
2009-04-24 02:26:00,0.89485,0.8949,0.89475,0.89475,494400000.0
2009-04-24 02:27:00,0.89475,0.8948,0.89435,0.8945,437300000.0
2009-04-24 02:28:00,0.8945,0.89475,0.8945,0.89465,136000000.0
2009-04-24 02:29:00,0.89465,0.8947,0.8946,0.89465,85800000.0
2009-04-24 02:30:00,0.89465,0.89475,0.89465,0.8947,105400000.0
2009-04-24 02:31:00,0.8947,0.8947,0.89465,0.8947,41800000.0
2009-04-24 02:32:00,0.8947,0.89475,0.89465,0.89465,70800000.0
2009-04-24 02:33:00,0.8947,0.89475,0.8946,0.89465,34600000.0
2009-04-24 02:34:00,0.8946,0.8948,0.8946,0.89465,60200000.0
2009-04-24 02:35:00,0.89465,0.89485,0.8946,0.8948,95400000.0
2009-04-24 02:36:00,0.8948,0.895,0.8948,0.895,56000000.0
2009-04-24 02:37:00,0.89495,0.89505,0.8949,0.89505,68200000.0
2009-04-24 02:38:00,0.895,0.89505,0.89495,0.89495,92800000.0
2009-04-24 02:39:00,0.89495,0.895,0.89495,0.895,60400000.0
2009-04-24 02:40:00,0.895,0.895,0.89475,0.89485,44000000.0
2009-04-24 02:41:00,0.89485,0.89485,0.89465,0.89465,11000000.0
2009-04-24 02:42:00,0.89465,0.8948,0.8946,0.8948,175800000.0
2009-04-24 02:43:00,0.8948,0.8951,0.89475,0.8949,101600000.0
2009-04-24 02:44:00,0.8949,0.89495,0.8946,0.89485,205600000.0
2009-04-24 02:45:00,0.8949,0.89495,0.89485,0.8949,92400000.0
2009-04-24 02:46:00,0.8949,0.8951,0.89485,0.8951,148000000.0
2009-04-24 02:47:00,0.8952,0.8954,0.8951,0.8951,249400000.0
2009-04-24 02:48:00,0.8951,0.8954,0.8951,0.8954,120600000.0
2009-04-24 02:49:00,0.89535,0.8955,0.8953,0.8954,146400000.0
2009-04-24 02:50:00,0.8954,0.8957,0.89535,0.8955,157000000.0
2009-04-24 02:51:00,0.8955,0.8956,0.89545,0.8956,175600000.0
2009-04-24 02:52:00,0.89565,0.8957,0.89555,0.8957,179200000.0
2009-04-24 02:53:00,0.8957,0.8957,0.89535,0.89565,163000000.0
2009-04-24 02:54:00,0.8956,0.89575,0.89545,0.89555,314200000.0
2009-04-24 02:55:00,0.8956,0.89565,0.8953,0.8955,286200000.0
2009-04-24 02:56:00,0.89555,0.89575,0.89545,0.89555,134100000.0
2009-04-24 02:57:00,0.89555,0.89565,0.89555,0.8956,82600000.0
2009-04-24 02:58:00,0.8956,0.89565,0.8955,0.8956,36000000.0
2009-04-24 02:59:00,0.89555,0.8956,0.89545,0.8956,80400000.0
2009-04-24 03:00:00,0.89555,0.8956,0.8954,0.89555,205400000.0
2009-04-24 03:01:00,0.8956,0.8957,0.8955,0.8955,101000000.0
2009-04-24 03:02:00,0.8955,0.89565,0.89545,0.89555,114600000.0
2009-04-24 03:03:00,0.8958,0.89635,0.8958,0.89615,357400000.0
2009-04-24 03:04:00,0.89615,0.89615,0.896,0.8961,213600000.0
2009-04-24 03:05:00,0.896,0.8961,0.89595,0.8961,126600000.0
2009-04-24 03:06:00,0.89605,0.8962,0.89605,0.8961,118600000.0
2009-04-24 03:07:00,0.8961,0.8963,0.8961,0.8963,60400000.0
2009-04-24 03:08:00,0.89635,0.8965,0.8962,0.89635,216700000.0
2009-04-24 03:09:00,0.89635,0.89635,0.8962,0.8962,81200000.0
2009-04-24 03:10:00,0.8962,0.89635,0.89595,0.8961,110800000.0
2009-04-24 03:11:00,0.8961,0.8962,0.89595,0.89605,202800000.0
2009-04-24 03:12:00,0.8962,0.8963,0.8958,0.8958,305600000.0
2009-04-24 03:13:00,0.8958,0.89615,0.89575,0.896,380200000.0
2009-04-24 03:14:00,0.896,0.896,0.8957,0.8959,502000001.0
2009-04-24 03:15:00,0.8959,0.89595,0.89575,0.8958,216000000.0
2009-04-24 03:16:00,0.8958,0.89595,0.8957,0.89595,134800000.0
2009-04-24 03:17:00,0.89595,0.896,0.89585,0.896,150600000.0
2009-04-24 03:18:00,0.896,0.89605,0.8959,0.896,122700000.0
2009-04-24 03:19:00,0.89595,0.8961,0.8959,0.8959,171300000.0
2009-04-24 03:20:00,0.89595,0.896,0.8959,0.89595,205200000.0
2009-04-24 03:21:00,0.89595,0.8961,0.8959,0.8961,139400000.0
2009-04-24 03:22:00,0.89605,0.8961,0.89605,0.89605,38800000.0
2009-04-24 03:23:00,0.89605,0.89625,0.896,0.896,33400000.0
2009-04-24 03:24:00,0.89605,0.8961,0.8959,0.89595,65200000.0
2009-04-24 03:25:00,0.89595,0.89595,0.89595,0.89595,4000000.0
2009-04-24 03:26:00,0.89595,0.89595,0.89595,0.89595,1000000.0
2009-04-24 03:27:00,0.89595,0.89605,0.8959,0.89605,110400000.0
2009-04-24 03:28:00,0.89605,0.8961,0.89595,0.896,141400000.0
2009-04-24 03:29:00,0.896,0.89605,0.896,0.89605,107400000.0
2009-04-24 03:30:00,0.89605,0.89625,0.89605,0.8962,242200000.0
2009-04-24 03:31:00,0.8962,0.8962,0.89615,0.89615,109400000.0
2009-04-24 03:32:00,0.8962,0.89625,0.89615,0.8962,128400000.0
2009-04-24 03:33:00,0.8962,0.89625,0.8961,0.8961,136600000.0
2009-04-24 03:34:00,0.8961,0.8961,0.8961,0.8961,7400000.0
2009-04-24 03:35:00,0.8961,0.8962,0.8961,0.8962,27000000.0
2009-04-24 03:36:00,0.89615,0.8962,0.89615,0.8962,16200000.0
2009-04-24 03:37:00,0.8962,0.8963,0.8961,0.8963,179100000.0
2009-04-24 03:38:00,0.8963,0.89635,0.8962,0.8962,26400000.0
2009-04-24 03:39:00,0.89615,0.8962,0.8961,0.89615,95200000.0
2009-04-24 03:40:00,0.8962,0.8962,0.89615,0.8962,65000000.0
2009-04-24 03:41:00,0.8962,0.8962,0.8961,0.89615,65800000.0
2009-04-24 03:42:00,0.89615,0.89615,0.896,0.896,79400000.0
2009-04-24 03:43:00,0.896,0.89615,0.896,0.8961,167400000.0
2009-04-24 03:44:00,0.8961,0.8961,0.896,0.896,98200000.0
2009-04-24 03:45:00,0.8961,0.8962,0.896,0.8962,106800000.0
2009-04-24 03:46:00,0.89615,0.89635,0.89615,0.89625,142800000.0
2009-04-24 03:47:00,0.89625,0.8963,0.8962,0.89625,68400000.0
2009-04-24 03:48:00,0.8962,0.8963,0.8961,0.8963,131000000.0
2009-04-24 03:49:00,0.8963,0.8963,0.8962,0.8962,33400000.0
2009-04-24 03:50:00,0.89625,0.8963,0.8961,0.8962,63600000.0
2009-04-24 03:51:00,0.8962,0.8963,0.89615,0.89625,66600000.0
2009-04-24 03:52:00,0.89615,0.8962,0.89605,0.89605,68600000.0
2009-04-24 03:53:00,0.896,0.8961,0.89585,0.8959,143400000.0
2009-04-24 03:54:00,0.89595,0.89595,0.8958,0.89585,152000000.0
2009-04-24 03:55:00,0.89585,0.896,0.89585,0.89595,55200000.0
2009-04-24 03:56:00,0.89595,0.8962,0.89595,0.89615,111800000.0
2009-04-24 03:57:00,0.8961,0.89615,0.896,0.896,260400000.0
2009-04-24 03:58:00,0.896,0.8962,0.8959,0.8962,246800000.0
2009-04-24 03:59:00,0.89615,0.89615,0.89615,0.89615,88400000.0
2009-04-24 04:00:00,0.89615,0.89615,0.89605,0.8961,72200000.0
2009-04-24 04:01:00,0.89605,0.8962,0.89605,0.8961,133200000.0
2009-04-24 04:02:00,0.8961,0.8962,0.89605,0.8961,158800000.0
2009-04-24 04:03:00,0.8961,0.89615,0.896,0.896,80200000.0
2009-04-24 04:04:00,0.896,0.89605,0.896,0.896,48400000.0
2009-04-24 04:05:00,0.896,0.8962,0.896,0.89605,145400000.0
2009-04-24 04:06:00,0.89615,0.89615,0.896,0.89605,170400000.0
2009-04-24 04:07:00,0.89605,0.8962,0.89605,0.8961,126000000.0
2009-04-24 04:08:00,0.8962,0.8962,0.8961,0.8961,97600000.0
2009-04-24 04:09:00,0.8961,0.89615,0.89605,0.89605,89400000.0
2009-04-24 04:10:00,0.89605,0.89615,0.89595,0.89595,103600000.0
2009-04-24 04:11:00,0.896,0.896,0.896,0.896,6000000.0
2009-04-24 04:12:00,0.89595,0.896,0.89595,0.896,56200000.0
2009-04-24 04:13:00,0.89595,0.8961,0.89595,0.8961,115800000.0
2009-04-24 04:14:00,0.89605,0.8962,0.896,0.896,182000000.0
2009-04-24 04:15:00,0.896,0.8961,0.8958,0.8959,343000000.0
2009-04-24 04:16:00,0.8959,0.89615,0.8958,0.89605,478799998.0
2009-04-24 04:17:00,0.89605,0.8965,0.896,0.8965,480000000.0
2009-04-24 04:18:00,0.89655,0.89655,0.8964,0.8964,89000000.0
2009-04-24 04:19:00,0.89635,0.89655,0.89635,0.8964,271800000.0
2009-04-24 04:20:00,0.8964,0.89655,0.89635,0.89645,357400000.0
2009-04-24 04:21:00,0.89645,0.89655,0.89635,0.8965,232800000.0
2009-04-24 04:22:00,0.8965,0.89675,0.8964,0.8964,134800000.0
2009-04-24 04:23:00,0.8964,0.89645,0.8962,0.89635,227000000.0
2009-04-24 04:24:00,0.89635,0.89635,0.8962,0.8963,106000000.0
2009-04-24 04:25:00,0.8963,0.8964,0.89615,0.8963,154400000.0
2009-04-24 04:26:00,0.8963,0.89665,0.8962,0.8962,278800000.0
2009-04-24 04:27:00,0.89625,0.8963,0.8961,0.8961,38400000.0
2009-04-24 04:28:00,0.8961,0.89625,0.89595,0.89625,253200000.0
2009-04-24 04:29:00,0.8962,0.89625,0.8961,0.8961,129200000.0
2009-04-24 04:30:00,0.8961,0.8961,0.89605,0.89605,70000000.0
2009-04-24 04:31:00,0.89605,0.8961,0.896,0.8961,56400000.0
2009-04-24 04:32:00,0.8961,0.89615,0.89595,0.896,67800000.0
2009-04-24 04:33:00,0.896,0.89625,0.8955,0.8957,310600000.0
2009-04-24 04:34:00,0.89575,0.8961,0.89565,0.896,257400000.0
2009-04-24 04:35:00,0.896,0.89615,0.896,0.896,302000000.0
2009-04-24 04:36:00,0.896,0.896,0.8959,0.8959,64800000.0
2009-04-24 04:37:00,0.8959,0.8963,0.89585,0.89625,191600000.0
2009-04-24 04:38:00,0.89625,0.8963,0.896,0.896,106000000.0
2009-04-24 04:39:00,0.896,0.896,0.89585,0.89595,87600000.0
2009-04-24 04:40:00,0.89595,0.89595,0.8958,0.8958,135600000.0
2009-04-24 04:41:00,0.8958,0.8961,0.8958,0.8961,105000000.0
2009-04-24 04:42:00,0.8961,0.8963,0.8961,0.89625,113400000.0
2009-04-24 04:43:00,0.8962,0.8962,0.89615,0.89615,73000000.0
2009-04-24 04:44:00,0.8961,0.8962,0.8961,0.8961,83400000.0
2009-04-24 04:45:00,0.8961,0.89615,0.896,0.89615,466000000.0
2009-04-24 04:46:00,0.89615,0.8962,0.8961,0.89615,22600000.0
2009-04-24 04:47:00,0.89615,0.89615,0.8961,0.8961,7000000.0
2009-04-24 04:48:00,0.8962,0.8962,0.89605,0.8962,254600000.0
2009-04-24 04:49:00,0.8962,0.8963,0.89615,0.8963,24000000.0
2009-04-24 04:50:00,0.8963,0.8963,0.89615,0.8962,8600000.0
2009-04-24 04:51:00,0.8962,0.8964,0.89615,0.8962,137000000.0
2009-04-24 04:52:00,0.8962,0.89635,0.8962,0.8963,66000000.0
2009-04-24 04:53:00,0.89635,0.89635,0.89625,0.89625,77600000.0
2009-04-24 04:54:00,0.89625,0.89645,0.89625,0.89625,74000000.0
2009-04-24 04:55:00,0.89625,0.89655,0.89625,0.8965,204800000.0
2009-04-24 04:56:00,0.8965,0.89655,0.8958,0.896,146400000.0
2009-04-24 04:57:00,0.89605,0.89635,0.896,0.8963,138800000.0
2009-04-24 04:58:00,0.8963,0.8965,0.89625,0.8964,96000000.0
2009-04-24 04:59:00,0.8964,0.89645,0.89625,0.8963,153200000.0
2009-04-24 05:00:00,0.89635,0.89635,0.896,0.89605,103400000.0
2009-04-24 05:01:00,0.896,0.89605,0.8958,0.8958,393600000.0
2009-04-24 05:02:00,0.89585,0.8961,0.89575,0.89595,201600000.0
2009-04-24 05:03:00,0.89595,0.89615,0.89575,0.89595,181000000.0
2009-04-24 05:04:00,0.89595,0.8961,0.8959,0.8959,95800000.0
2009-04-24 05:05:00,0.89595,0.89625,0.8958,0.8959,209000000.0
2009-04-24 05:06:00,0.89585,0.89635,0.89585,0.89635,156400000.0
2009-04-24 05:07:00,0.8963,0.8963,0.896,0.89625,371000000.0
2009-04-24 05:08:00,0.89625,0.89635,0.89595,0.896,251400000.0
2009-04-24 05:09:00,0.8959,0.89615,0.8959,0.89605,208200000.0
2009-04-24 05:10:00,0.8961,0.8961,0.8959,0.89595,171800000.0
2009-04-24 05:11:00,0.8959,0.89625,0.8959,0.89615,262400000.0
2009-04-24 05:12:00,0.8962,0.8964,0.89605,0.8962,201000000.0
2009-04-24 05:13:00,0.8962,0.89625,0.89595,0.89615,79200000.0
2009-04-24 05:14:00,0.8962,0.89635,0.89615,0.8962,155600000.0
2009-04-24 05:15:00,0.89625,0.8963,0.8962,0.8963,78400000.0
2009-04-24 05:16:00,0.8962,0.8962,0.89595,0.89595,199800000.0
2009-04-24 05:17:00,0.896,0.8961,0.8959,0.89595,159400000.0
2009-04-24 05:18:00,0.89595,0.8962,0.8959,0.896,152800000.0
2009-04-24 05:19:00,0.896,0.896,0.8956,0.8959,134400000.0
2009-04-24 05:20:00,0.8959,0.896,0.8958,0.89595,100400000.0
2009-04-24 05:21:00,0.89595,0.89605,0.89585,0.89585,159800000.0
2009-04-24 05:22:00,0.89585,0.89615,0.89565,0.896,138800000.0
2009-04-24 05:23:00,0.89605,0.8961,0.896,0.8961,34200000.0
2009-04-24 05:24:00,0.8961,0.8963,0.896,0.896,80000000.0
2009-04-24 05:25:00,0.896,0.89605,0.89585,0.896,111800000.0
2009-04-24 05:26:00,0.896,0.8962,0.8959,0.8962,100600000.0
2009-04-24 05:27:00,0.89615,0.8962,0.8958,0.8959,79600000.0
2009-04-24 05:28:00,0.89595,0.89605,0.8959,0.89605,22600000.0
2009-04-24 05:29:00,0.896,0.89605,0.89595,0.89605,57200000.0
2009-04-24 05:30:00,0.89605,0.89615,0.896,0.8961,55800000.0
2009-04-24 05:31:00,0.8961,0.8962,0.8961,0.8961,61600000.0
2009-04-24 05:32:00,0.89605,0.89605,0.89585,0.89595,62400000.0
2009-04-24 05:33:00,0.8959,0.8959,0.89585,0.8959,21200000.0
2009-04-24 05:34:00,0.8959,0.896,0.8959,0.89595,29800000.0
2009-04-24 05:35:00,0.8959,0.89605,0.89575,0.89575,104600000.0
2009-04-24 05:36:00,0.89575,0.89615,0.8956,0.89575,225200000.0
2009-04-24 05:37:00,0.8958,0.8961,0.89575,0.8959,132400000.0
2009-04-24 05:38:00,0.8959,0.896,0.89585,0.89585,43600000.0
2009-04-24 05:39:00,0.8959,0.896,0.89575,0.89585,90000000.0
2009-04-24 05:40:00,0.8958,0.8959,0.8956,0.8959,104600000.0
2009-04-24 05:41:00,0.8959,0.8963,0.8956,0.8959,215000000.0
2009-04-24 05:42:00,0.896,0.89635,0.896,0.896,199200000.0
2009-04-24 05:43:00,0.896,0.89625,0.89585,0.8961,192400000.0
2009-04-24 05:44:00,0.89615,0.8963,0.89605,0.8962,200200000.0
2009-04-24 05:45:00,0.8962,0.89645,0.896,0.89645,145600000.0
2009-04-24 05:46:00,0.89645,0.89655,0.8963,0.8964,41800000.0
2009-04-24 05:47:00,0.89645,0.89655,0.89645,0.8965,27800000.0
2009-04-24 05:48:00,0.89655,0.8966,0.8965,0.8965,62400000.0
2009-04-24 05:49:00,0.8965,0.89655,0.8964,0.8964,82000000.0
2009-04-24 05:50:00,0.89635,0.89635,0.89615,0.8962,80800000.0
2009-04-24 05:51:00,0.89625,0.89645,0.8962,0.89645,171800000.0
2009-04-24 05:52:00,0.89645,0.8965,0.89635,0.89635,163200000.0
2009-04-24 05:53:00,0.89635,0.89635,0.89625,0.8963,129600000.0
2009-04-24 05:54:00,0.8963,0.89645,0.89625,0.89645,33000000.0
2009-04-24 05:55:00,0.89645,0.89645,0.89625,0.89635,22400000.0
2009-04-24 05:56:00,0.89635,0.89645,0.89635,0.89635,37000000.0
2009-04-24 05:57:00,0.89635,0.89635,0.8961,0.8962,40800000.0
2009-04-24 05:58:00,0.89615,0.8962,0.89615,0.8962,17600000.0
2009-04-24 05:59:00,0.8962,0.8962,0.8961,0.89615,76800000.0
2009-04-24 06:00:00,0.89615,0.89655,0.896,0.896,128600000.0
2009-04-24 06:01:00,0.8961,0.89615,0.89605,0.8961,80600000.0
2009-04-24 06:02:00,0.8961,0.8961,0.896,0.896,9200000.0
2009-04-24 06:03:00,0.896,0.896,0.8959,0.8959,17200000.0
2009-04-24 06:04:00,0.89595,0.89635,0.8957,0.89625,126200000.0
2009-04-24 06:05:00,0.89625,0.89655,0.8962,0.89655,160000000.0
2009-04-24 06:06:00,0.8966,0.89665,0.89645,0.89665,212200000.0
2009-04-24 06:07:00,0.89665,0.8967,0.8964,0.8965,152800000.0
2009-04-24 06:08:00,0.89655,0.8968,0.89655,0.8967,76600000.0
2009-04-24 06:09:00,0.8967,0.89695,0.8967,0.89685,74600000.0
2009-04-24 06:10:00,0.8968,0.89685,0.8968,0.89685,20600000.0
2009-04-24 06:11:00,0.8968,0.8969,0.8967,0.89675,99400000.0
2009-04-24 06:12:00,0.89675,0.89675,0.8967,0.89675,51800000.0
2009-04-24 06:13:00,0.8967,0.89705,0.89665,0.89685,266599999.0
2009-04-24 06:14:00,0.89685,0.89695,0.89685,0.89685,152000000.0
2009-04-24 06:15:00,0.89685,0.897,0.8968,0.89685,218200000.0
2009-04-24 06:16:00,0.89685,0.89705,0.89685,0.89705,194600000.0
2009-04-24 06:17:00,0.89705,0.8973,0.89705,0.8972,184000000.0
2009-04-24 06:18:00,0.89705,0.89725,0.89705,0.89715,260400000.0
2009-04-24 06:19:00,0.89705,0.89715,0.89695,0.8971,231800000.0
2009-04-24 06:20:00,0.8972,0.89725,0.897,0.8971,131000000.0
2009-04-24 06:21:00,0.89705,0.8971,0.89695,0.897,127400000.0
2009-04-24 06:22:00,0.897,0.89715,0.8968,0.89685,132600000.0
2009-04-24 06:23:00,0.8969,0.89695,0.8968,0.89685,45200000.0
2009-04-24 06:24:00,0.8969,0.89695,0.8969,0.89695,16000000.0
2009-04-24 06:25:00,0.89695,0.8971,0.89695,0.897,93600000.0
2009-04-24 06:26:00,0.89695,0.897,0.89685,0.8969,210200000.0
2009-04-24 06:27:00,0.8969,0.897,0.89685,0.897,128200000.0
2009-04-24 06:28:00,0.897,0.8971,0.89685,0.8971,82800000.0
2009-04-24 06:29:00,0.8971,0.8974,0.8971,0.89735,195200000.0
2009-04-24 06:30:00,0.89735,0.8975,0.8972,0.8974,293600000.0
2009-04-24 06:31:00,0.8974,0.89755,0.89735,0.8974,317400000.0
2009-04-24 06:32:00,0.8974,0.89755,0.8974,0.89745,268800000.0
2009-04-24 06:33:00,0.8975,0.89765,0.8975,0.89765,150800000.0
2009-04-24 06:34:00,0.89765,0.89765,0.89735,0.89745,124000000.0
2009-04-24 06:35:00,0.8974,0.8977,0.8974,0.89755,142400000.0
2009-04-24 06:36:00,0.89755,0.89755,0.8974,0.8974,142200000.0
2009-04-24 06:37:00,0.8974,0.8975,0.89735,0.89735,112400000.0
2009-04-24 06:38:00,0.89735,0.8975,0.8973,0.8974,257000000.0
2009-04-24 06:39:00,0.8974,0.8975,0.89735,0.8974,341800000.0
2009-04-24 06:40:00,0.8974,0.89775,0.8974,0.89765,92100000.0
2009-04-24 06:41:00,0.89765,0.89765,0.8973,0.89765,81100000.0
2009-04-24 06:42:00,0.89765,0.89765,0.8976,0.89765,12000000.0
2009-04-24 06:43:00,0.89765,0.89765,0.8974,0.89745,41400000.0
2009-04-24 06:44:00,0.89745,0.8976,0.89745,0.8975,76800000.0
2009-04-24 06:45:00,0.8975,0.8976,0.8975,0.8975,95200000.0
2009-04-24 06:46:00,0.8975,0.8976,0.8974,0.8976,90800000.0
2009-04-24 06:47:00,0.89755,0.89755,0.8973,0.8974,21200000.0
2009-04-24 06:48:00,0.8974,0.8975,0.8973,0.89735,41000000.0
2009-04-24 06:49:00,0.8974,0.89745,0.89715,0.8973,72000000.0
2009-04-24 06:50:00,0.8973,0.8973,0.8972,0.8972,76400000.0
2009-04-24 06:51:00,0.8972,0.89745,0.8972,0.8972,129600000.0
2009-04-24 06:52:00,0.8972,0.89735,0.89715,0.89715,101000000.0
2009-04-24 06:53:00,0.89715,0.8972,0.89715,0.8972,57400000.0
2009-04-24 06:54:00,0.8971,0.8972,0.8971,0.8971,47000000.0
2009-04-24 06:55:00,0.8971,0.8971,0.89705,0.8971,25600000.0
2009-04-24 06:56:00,0.8971,0.8971,0.8971,0.8971,16000000.0
2009-04-24 06:57:00,0.8971,0.8971,0.89695,0.8971,9200000.0
2009-04-24 06:58:00,0.8971,0.8971,0.8967,0.8968,151800000.0
2009-04-24 06:59:00,0.8968,0.89685,0.8964,0.89675,184200000.0
2009-04-24 07:00:00,0.89675,0.8969,0.89665,0.89675,297600000.0
2009-04-24 07:01:00,0.89675,0.897,0.89675,0.89695,81200000.0
2009-04-24 07:02:00,0.89695,0.897,0.89695,0.89695,40200000.0
2009-04-24 07:03:00,0.897,0.89705,0.89655,0.897,115600000.0
2009-04-24 07:04:00,0.89705,0.89715,0.89685,0.8969,76000000.0
2009-04-24 07:05:00,0.89695,0.89715,0.89695,0.89715,143000000.0
2009-04-24 07:06:00,0.89715,0.8973,0.8971,0.8971,135600000.0
2009-04-24 07:07:00,0.8972,0.8972,0.89705,0.89715,143800000.0
2009-04-24 07:08:00,0.8971,0.89725,0.89705,0.8971,165600000.0
2009-04-24 07:09:00,0.8971,0.8973,0.89705,0.89715,122000000.0
2009-04-24 07:10:00,0.89725,0.8973,0.89715,0.89725,73900000.0
2009-04-24 07:11:00,0.89735,0.89735,0.8972,0.8973,113400000.0
2009-04-24 07:12:00,0.89735,0.8976,0.89725,0.89745,157200000.0
2009-04-24 07:13:00,0.89745,0.89755,0.8974,0.8975,69400000.0
2009-04-24 07:14:00,0.89745,0.89755,0.8971,0.8973,160800000.0
2009-04-24 07:15:00,0.8973,0.89745,0.89725,0.8973,208100000.0
2009-04-24 07:16:00,0.89735,0.89745,0.8973,0.8973,157000000.0
2009-04-24 07:17:00,0.8973,0.8974,0.8972,0.8973,185400000.0
2009-04-24 07:18:00,0.8973,0.8973,0.8973,0.8973,28800000.0
2009-04-24 07:19:00,0.89725,0.89725,0.89705,0.8972,66000000.0
2009-04-24 07:20:00,0.8972,0.89735,0.8972,0.8973,128800000.0
2009-04-24 07:21:00,0.8973,0.8974,0.8972,0.89725,69000000.0
2009-04-24 07:22:00,0.8972,0.8974,0.89715,0.8973,104000000.0
2009-04-24 07:23:00,0.89735,0.8974,0.8969,0.89695,140800000.0
2009-04-24 07:24:00,0.89695,0.8975,0.89695,0.8972,270200000.0
2009-04-24 07:25:00,0.89715,0.89735,0.897,0.8973,279000000.0
2009-04-24 07:26:00,0.89725,0.8975,0.8972,0.89745,328400000.0
2009-04-24 07:27:00,0.89745,0.8975,0.8973,0.89735,240600000.0
2009-04-24 07:28:00,0.8974,0.8975,0.8973,0.8974,117000000.0
2009-04-24 07:29:00,0.8974,0.8975,0.8972,0.89745,194600000.0
2009-04-24 07:30:00,0.8975,0.8975,0.8971,0.8972,135200000.0
2009-04-24 07:31:00,0.8972,0.89735,0.89715,0.89735,72000000.0
2009-04-24 07:32:00,0.8974,0.89765,0.8974,0.89765,261400000.0
2009-04-24 07:33:00,0.89765,0.8979,0.8976,0.8979,203900000.0
2009-04-24 07:34:00,0.8978,0.8979,0.8975,0.8979,190400000.0
2009-04-24 07:35:00,0.89795,0.8982,0.89795,0.8982,86000000.0
2009-04-24 07:36:00,0.8982,0.8982,0.89795,0.89795,215800000.0
2009-04-24 07:37:00,0.89795,0.8981,0.89785,0.89805,263600000.0
2009-04-24 07:38:00,0.89805,0.8983,0.898,0.8982,217800000.0
2009-04-24 07:39:00,0.89825,0.8983,0.8978,0.8981,222100000.0
2009-04-24 07:40:00,0.8981,0.8982,0.89795,0.89805,153500000.0
2009-04-24 07:41:00,0.8981,0.8983,0.8981,0.89825,244400000.0
2009-04-24 07:42:00,0.8983,0.89845,0.8982,0.89825,161300000.0
2009-04-24 07:43:00,0.8982,0.8984,0.8981,0.8981,169400000.0
2009-04-24 07:44:00,0.8981,0.89825,0.89805,0.89815,117000000.0
2009-04-24 07:45:00,0.89805,0.8984,0.89765,0.89785,284600000.0
2009-04-24 07:46:00,0.89785,0.89795,0.89775,0.89795,94600000.0
2009-04-24 07:47:00,0.89795,0.89795,0.8978,0.89785,29400000.0
2009-04-24 07:48:00,0.8977,0.8977,0.8973,0.89745,42000000.0
2009-04-24 07:49:00,0.8975,0.8977,0.8975,0.8976,79400000.0
2009-04-24 07:50:00,0.89775,0.8981,0.89775,0.8981,184800000.0
2009-04-24 07:51:00,0.8981,0.8983,0.898,0.8982,192400000.0
2009-04-24 07:52:00,0.8983,0.89845,0.8981,0.89825,238600000.0
2009-04-24 07:53:00,0.89825,0.8983,0.89805,0.89825,144200000.0
2009-04-24 07:54:00,0.89825,0.8984,0.89815,0.89835,200000000.0
2009-04-24 07:55:00,0.89835,0.89855,0.8983,0.89855,127400000.0
2009-04-24 07:56:00,0.8985,0.8985,0.89845,0.8985,172100000.0
2009-04-24 07:57:00,0.8985,0.8986,0.89845,0.89845,279400000.0
2009-04-24 07:58:00,0.89845,0.8985,0.89845,0.89845,247799999.0
2009-04-24 07:59:00,0.8985,0.8986,0.89845,0.8986,189000000.0
2009-04-24 08:00:00,0.8986,0.8986,0.89855,0.8986,169000000.0
2009-04-24 08:01:00,0.8986,0.89865,0.89855,0.89855,79200000.0
2009-04-24 08:02:00,0.89855,0.8988,0.89855,0.89875,51600000.0
2009-04-24 08:03:00,0.89875,0.89885,0.89865,0.89875,340200000.0
2009-04-24 08:04:00,0.89875,0.89895,0.89855,0.8987,264900006.0
2009-04-24 08:05:00,0.8987,0.89885,0.89855,0.89885,306000000.0
2009-04-24 08:06:00,0.8987,0.89915,0.8987,0.8989,272200000.0
2009-04-24 08:07:00,0.89895,0.89895,0.89875,0.8988,354200000.0
2009-04-24 08:08:00,0.89875,0.899,0.89865,0.89875,331600002.0
2009-04-24 08:09:00,0.89875,0.8988,0.89845,0.89865,325600000.0
2009-04-24 08:10:00,0.89865,0.8988,0.89855,0.89875,367000000.0
2009-04-24 08:11:00,0.89875,0.89885,0.8985,0.8985,299800000.0
2009-04-24 08:12:00,0.8985,0.8985,0.89825,0.89825,341800000.0
2009-04-24 08:13:00,0.89825,0.89835,0.8981,0.8981,213600000.0
2009-04-24 08:14:00,0.8981,0.8982,0.8977,0.89785,230000000.0
2009-04-24 08:15:00,0.89785,0.8979,0.89685,0.8972,334900000.0
2009-04-24 08:16:00,0.8972,0.89755,0.8971,0.89725,345200000.0
2009-04-24 08:17:00,0.8972,0.89745,0.89715,0.8974,213400000.0
2009-04-24 08:18:00,0.89745,0.8975,0.8972,0.8973,229400000.0
2009-04-24 08:19:00,0.89735,0.89755,0.89735,0.89745,274200000.0
2009-04-24 08:20:00,0.89745,0.8975,0.89725,0.89725,157200000.0
2009-04-24 08:21:00,0.89725,0.89755,0.89725,0.89755,140800000.0
2009-04-24 08:22:00,0.89765,0.8982,0.89765,0.8982,231200001.0
2009-04-24 08:23:00,0.8981,0.89815,0.8978,0.8978,235400000.0
2009-04-24 08:24:00,0.89775,0.8978,0.89745,0.89755,185400000.0
2009-04-24 08:25:00,0.89755,0.89765,0.8975,0.89765,110000000.0
2009-04-24 08:26:00,0.89765,0.89775,0.89765,0.89765,128200000.0
2009-04-24 08:27:00,0.8976,0.89765,0.89755,0.8976,262199999.0
2009-04-24 08:28:00,0.8976,0.89785,0.8976,0.89765,128600000.0
2009-04-24 08:29:00,0.89765,0.89795,0.8976,0.89795,105000000.0
2009-04-24 08:30:00,0.89795,0.89795,0.8975,0.8975,110300000.0
2009-04-24 08:31:00,0.8975,0.8976,0.89705,0.89745,340800000.0
2009-04-24 08:32:00,0.8974,0.8976,0.8972,0.89725,360600000.0
2009-04-24 08:33:00,0.89725,0.8975,0.8972,0.8973,353600000.0
2009-04-24 08:34:00,0.8974,0.89765,0.8973,0.8975,306600000.0
2009-04-24 08:35:00,0.89755,0.8976,0.89745,0.8975,96200000.0
2009-04-24 08:36:00,0.8975,0.89765,0.8972,0.8972,164800000.0
2009-04-24 08:37:00,0.8972,0.89755,0.8972,0.8975,161200000.0
2009-04-24 08:38:00,0.89745,0.8977,0.89745,0.8975,146400000.0
2009-04-24 08:39:00,0.8975,0.8976,0.8975,0.8976,112600000.0
2009-04-24 08:40:00,0.89765,0.8977,0.8976,0.8977,66600000.0
2009-04-24 08:41:00,0.8977,0.8977,0.8972,0.8972,167000000.0
2009-04-24 08:42:00,0.89715,0.89735,0.89715,0.8972,154000000.0
2009-04-24 08:43:00,0.8972,0.8973,0.89705,0.8971,193200000.0
2009-04-24 08:44:00,0.8971,0.89725,0.8971,0.8972,132800000.0
2009-04-24 08:45:00,0.8972,0.89725,0.89715,0.89715,66200000.0
2009-04-24 08:46:00,0.89715,0.89725,0.89715,0.89725,101200000.0
2009-04-24 08:47:00,0.8972,0.89745,0.8972,0.8974,177400000.0
2009-04-24 08:48:00,0.89735,0.8975,0.89735,0.8974,226600000.0
2009-04-24 08:49:00,0.89735,0.8974,0.89735,0.8974,31400000.0
2009-04-24 08:50:00,0.89745,0.89745,0.89735,0.89735,116000000.0
2009-04-24 08:51:00,0.8974,0.8978,0.89735,0.89775,323400000.0
2009-04-24 08:52:00,0.8978,0.8978,0.89755,0.89755,326000000.0
2009-04-24 08:53:00,0.89755,0.89805,0.89755,0.8979,247100000.0
2009-04-24 08:54:00,0.8978,0.8983,0.89775,0.8982,423600000.0
2009-04-24 08:55:00,0.89815,0.89845,0.8981,0.8984,498399998.0
2009-04-24 08:56:00,0.89835,0.8986,0.8982,0.89835,517400000.0
2009-04-24 08:57:00,0.89835,0.8987,0.89835,0.8986,342400000.0
2009-04-24 08:58:00,0.8986,0.89895,0.8986,0.89885,245600000.0
2009-04-24 08:59:00,0.89885,0.899,0.8988,0.8989,402800000.0
2009-04-24 09:00:00,0.89895,0.8991,0.8989,0.89905,188400001.0
2009-04-24 09:01:00,0.8991,0.89915,0.899,0.8991,115000000.0
2009-04-24 09:02:00,0.89915,0.89915,0.8987,0.8988,318600000.0
2009-04-24 09:03:00,0.8988,0.89935,0.8988,0.8993,411000000.0
2009-04-24 09:04:00,0.8993,0.89955,0.8992,0.89955,133800000.0
2009-04-24 09:05:00,0.89945,0.90075,0.89945,0.9007,344800000.0
2009-04-24 09:06:00,0.9007,0.90125,0.9006,0.90115,554400002.0
2009-04-24 09:07:00,0.9013,0.9013,0.9008,0.9009,339400000.0
2009-04-24 09:08:00,0.90095,0.9016,0.90095,0.90125,506000000.0
2009-04-24 09:09:00,0.90125,0.90135,0.901,0.9012,213600000.0
2009-04-24 09:10:00,0.9012,0.9012,0.901,0.9011,279800000.0
2009-04-24 09:11:00,0.9011,0.9011,0.9009,0.901,409999998.0
2009-04-24 09:12:00,0.90095,0.901,0.90075,0.9008,90600000.0
2009-04-24 09:13:00,0.9008,0.901,0.90075,0.90095,385400000.0
2009-04-24 09:14:00,0.901,0.9017,0.901,0.9017,425000000.0
2009-04-24 09:15:00,0.9017,0.9018,0.9013,0.90155,389800000.0
2009-04-24 09:16:00,0.90155,0.9016,0.9013,0.9014,414000000.0
2009-04-24 09:17:00,0.9014,0.90145,0.9012,0.90125,346800000.0
2009-04-24 09:18:00,0.90125,0.90125,0.90115,0.90125,301200000.0
2009-04-24 09:19:00,0.90125,0.90155,0.9012,0.9015,228600000.0
2009-04-24 09:20:00,0.9015,0.9017,0.9012,0.90125,575000000.0
2009-04-24 09:21:00,0.9012,0.9014,0.90115,0.9014,402200000.0
2009-04-24 09:22:00,0.9013,0.9015,0.9011,0.90145,537199999.0
2009-04-24 09:23:00,0.90145,0.90185,0.90135,0.90185,315800000.0
2009-04-24 09:24:00,0.90175,0.9021,0.90175,0.9021,266800001.0
2009-04-24 09:25:00,0.90205,0.9021,0.90185,0.90195,252000000.0
2009-04-24 09:26:00,0.90195,0.90195,0.9018,0.9018,109200000.0
2009-04-24 09:27:00,0.9018,0.9018,0.9013,0.9018,265800000.0
2009-04-24 09:28:00,0.9018,0.90185,0.9018,0.90185,344600000.0
2009-04-24 09:29:00,0.90185,0.902,0.9017,0.9018,243000001.0
2009-04-24 09:30:00,0.9018,0.90185,0.90155,0.9016,211800000.0
2009-04-24 09:31:00,0.9016,0.9018,0.9016,0.9017,212400000.0
2009-04-24 09:32:00,0.9017,0.9018,0.90155,0.9016,177200000.0
2009-04-24 09:33:00,0.90155,0.90175,0.9013,0.9015,410800001.0
2009-04-24 09:34:00,0.9015,0.90165,0.90125,0.9015,512000000.0
2009-04-24 09:35:00,0.9015,0.9017,0.9015,0.90155,235400000.0
2009-04-24 09:36:00,0.90155,0.90165,0.9014,0.90145,305600000.0
2009-04-24 09:37:00,0.90145,0.9018,0.90145,0.9018,164600000.0
2009-04-24 09:38:00,0.9018,0.9019,0.90175,0.90185,105000000.0
2009-04-24 09:39:00,0.90185,0.9019,0.9016,0.9017,264400000.0
2009-04-24 09:40:00,0.9017,0.9024,0.9016,0.90205,601400000.0
2009-04-24 09:41:00,0.90215,0.9027,0.90195,0.9027,276600001.0
2009-04-24 09:42:00,0.9027,0.9028,0.9026,0.9027,309199999.0
2009-04-24 09:43:00,0.90275,0.9028,0.90235,0.90235,238200000.0
2009-04-24 09:44:00,0.9023,0.90265,0.9023,0.9026,330000000.0
2009-04-24 09:45:00,0.9026,0.90275,0.9025,0.9025,355800000.0
2009-04-24 09:46:00,0.9025,0.9025,0.9022,0.90225,312800000.0
2009-04-24 09:47:00,0.90225,0.90225,0.90205,0.9022,178000000.0
2009-04-24 09:48:00,0.90215,0.90225,0.9021,0.90215,219200000.0
2009-04-24 09:49:00,0.9022,0.9022,0.9021,0.9021,96400000.0
2009-04-24 09:50:00,0.9021,0.9022,0.902,0.90205,225600001.0
2009-04-24 09:51:00,0.90205,0.9022,0.90195,0.902,338200000.0
2009-04-24 09:52:00,0.902,0.90205,0.90195,0.90205,162400000.0
2009-04-24 09:53:00,0.902,0.90215,0.902,0.90205,87800000.0
2009-04-24 09:54:00,0.90205,0.9021,0.902,0.902,121200000.0
2009-04-24 09:55:00,0.902,0.902,0.9019,0.9019,186600000.0
2009-04-24 09:56:00,0.9019,0.90245,0.9019,0.9023,283800000.0
2009-04-24 09:57:00,0.9023,0.9024,0.90225,0.90225,170400000.0
2009-04-24 09:58:00,0.9022,0.9022,0.9019,0.9021,360600001.0
2009-04-24 09:59:00,0.9021,0.90245,0.902,0.9023,254400000.0
2009-04-24 10:00:00,0.90235,0.9038,0.90225,0.9038,450400000.0
2009-04-24 10:01:00,0.9038,0.90445,0.9038,0.90405,298700000.0
2009-04-24 10:02:00,0.904,0.9044,0.90395,0.9042,384300000.0
2009-04-24 10:03:00,0.9042,0.90425,0.9038,0.90395,270800000.0
2009-04-24 10:04:00,0.90395,0.90415,0.9039,0.90395,277600000.0
2009-04-24 10:05:00,0.90395,0.9041,0.9036,0.9038,342400000.0
2009-04-24 10:06:00,0.9038,0.9038,0.90365,0.90375,485200000.0
2009-04-24 10:07:00,0.90365,0.9038,0.90365,0.9038,274400000.0
2009-04-24 10:08:00,0.9038,0.90385,0.9035,0.9035,202800000.0
2009-04-24 10:09:00,0.9035,0.90365,0.90325,0.90325,214000000.0
2009-04-24 10:10:00,0.90325,0.9033,0.90275,0.90275,411600000.0
2009-04-24 10:11:00,0.9027,0.90325,0.90265,0.9032,360000000.0
2009-04-24 10:12:00,0.90315,0.90335,0.9029,0.9029,285000000.0
2009-04-24 10:13:00,0.90295,0.9032,0.90295,0.9032,174200000.0
2009-04-24 10:14:00,0.90325,0.90345,0.90315,0.9033,231600000.0
2009-04-24 10:15:00,0.9034,0.9034,0.9033,0.9034,91800000.0
2009-04-24 10:16:00,0.90335,0.90335,0.9033,0.90335,191400000.0
2009-04-24 10:17:00,0.90335,0.9034,0.9029,0.903,397000000.0
2009-04-24 10:18:00,0.903,0.90335,0.9029,0.9029,343200000.0
2009-04-24 10:19:00,0.90285,0.9034,0.90285,0.9034,324700000.0
2009-04-24 10:20:00,0.90335,0.90355,0.90315,0.9033,263000000.0
2009-04-24 10:21:00,0.90325,0.90335,0.9032,0.90325,299600000.0
2009-04-24 10:22:00,0.90335,0.90395,0.9033,0.9036,453600000.0
2009-04-24 10:23:00,0.9036,0.90365,0.90335,0.90355,374800000.0
2009-04-24 10:24:00,0.9035,0.90375,0.9034,0.90345,477600000.0
2009-04-24 10:25:00,0.90345,0.9037,0.9034,0.9035,376800000.0
2009-04-24 10:26:00,0.90345,0.9036,0.9033,0.9034,345600000.0
2009-04-24 10:27:00,0.9034,0.9041,0.90325,0.904,386600000.0
2009-04-24 10:28:00,0.904,0.90435,0.90395,0.90425,373100000.0
2009-04-24 10:29:00,0.90425,0.90475,0.90425,0.9045,374100000.0
2009-04-24 10:30:00,0.9045,0.90655,0.90435,0.90575,306600000.0
2009-04-24 10:31:00,0.9058,0.9059,0.90555,0.90575,382800000.0
2009-04-24 10:32:00,0.9058,0.90625,0.9057,0.9062,420400000.0
2009-04-24 10:33:00,0.90635,0.90635,0.9056,0.9056,550600000.0
2009-04-24 10:34:00,0.90565,0.90655,0.90565,0.90645,452400000.0
2009-04-24 10:35:00,0.90655,0.90735,0.90655,0.90725,505600000.0
2009-04-24 10:36:00,0.90725,0.90755,0.9071,0.90745,409200000.0
2009-04-24 10:37:00,0.9075,0.9076,0.9066,0.9066,423500000.0
2009-04-24 10:38:00,0.90665,0.90665,0.90595,0.9064,572800000.0
2009-04-24 10:39:00,0.90645,0.9065,0.90595,0.9062,493400000.0
2009-04-24 10:40:00,0.9062,0.9063,0.906,0.9061,438200000.0
2009-04-24 10:41:00,0.9061,0.9065,0.906,0.906,530399999.0
2009-04-24 10:42:00,0.906,0.90665,0.906,0.9061,502000000.0
2009-04-24 10:43:00,0.906,0.906,0.90555,0.9058,409800000.0
2009-04-24 10:44:00,0.9058,0.9058,0.9052,0.90525,390100000.0
2009-04-24 10:45:00,0.90525,0.906,0.9052,0.90595,375200001.0
2009-04-24 10:46:00,0.90595,0.90595,0.9056,0.9056,406400000.0
2009-04-24 10:47:00,0.9056,0.9057,0.90555,0.9056,143200000.0
2009-04-24 10:48:00,0.90555,0.90555,0.9053,0.90545,336600000.0
2009-04-24 10:49:00,0.90545,0.9057,0.90545,0.90565,214600000.0
2009-04-24 10:50:00,0.90565,0.9058,0.9055,0.90565,282799999.0
2009-04-24 10:51:00,0.90575,0.90575,0.9054,0.9054,218300000.0
2009-04-24 10:52:00,0.9054,0.9055,0.9051,0.9051,254600000.0
2009-04-24 10:53:00,0.9051,0.90515,0.9047,0.905,427400000.0
2009-04-24 10:54:00,0.905,0.90555,0.905,0.9055,435500000.0
2009-04-24 10:55:00,0.9054,0.906,0.9054,0.90585,406200000.0
2009-04-24 10:56:00,0.9059,0.9062,0.9059,0.90595,357600000.0
2009-04-24 10:57:00,0.9058,0.9059,0.9056,0.9056,247000000.0
2009-04-24 10:58:00,0.9056,0.90565,0.90535,0.90565,201800000.0
2009-04-24 10:59:00,0.9056,0.9059,0.90555,0.9059,154800000.0
2009-04-24 11:00:00,0.9059,0.90605,0.9057,0.9057,449700000.0
2009-04-24 11:01:00,0.90565,0.90575,0.90555,0.90565,324400000.0
2009-04-24 11:02:00,0.9056,0.9058,0.90545,0.9058,188600000.0
2009-04-24 11:03:00,0.9058,0.90585,0.90575,0.9058,168400000.0
2009-04-24 11:04:00,0.9057,0.9059,0.9054,0.9054,154400000.0
2009-04-24 11:05:00,0.9054,0.9055,0.9053,0.90535,250200000.0
2009-04-24 11:06:00,0.90535,0.9054,0.905,0.905,285200000.0
2009-04-24 11:07:00,0.905,0.905,0.905,0.905,167000000.0
2009-04-24 11:08:00,0.905,0.905,0.9047,0.9047,237800000.0
2009-04-24 11:09:00,0.9048,0.9048,0.9044,0.9044,162400000.0
2009-04-24 11:10:00,0.9044,0.90445,0.9041,0.9043,373700000.0
2009-04-24 11:11:00,0.9043,0.9046,0.9043,0.9046,341800000.0
2009-04-24 11:12:00,0.9046,0.90475,0.9045,0.9046,369000000.0
2009-04-24 11:13:00,0.9046,0.9046,0.90435,0.9044,280400000.0
2009-04-24 11:14:00,0.9044,0.9046,0.90435,0.9045,460600000.0
2009-04-24 11:15:00,0.9045,0.90465,0.9045,0.90465,267000000.0
2009-04-24 11:16:00,0.9046,0.90485,0.90455,0.90485,221400001.0
2009-04-24 11:17:00,0.90485,0.90495,0.90455,0.9047,266000000.0
2009-04-24 11:18:00,0.9047,0.90485,0.9047,0.90475,233000000.0
2009-04-24 11:19:00,0.9048,0.9049,0.90475,0.9048,131400000.0
2009-04-24 11:20:00,0.9048,0.9049,0.90475,0.9048,53800000.0
2009-04-24 11:21:00,0.9048,0.9048,0.90455,0.90475,266600000.0
2009-04-24 11:22:00,0.90475,0.9048,0.90445,0.90455,141400000.0
2009-04-24 11:23:00,0.9045,0.90455,0.9042,0.90445,243000000.0
2009-04-24 11:24:00,0.9044,0.9048,0.9044,0.9048,144000000.0
2009-04-24 11:25:00,0.9048,0.9048,0.9048,0.9048,19000000.0
2009-04-24 11:26:00,0.90445,0.90489,0.90445,0.90476,162800000.0
2009-04-24 11:27:00,0.9051,0.9051,0.9051,0.9051,18000000.0
2009-04-24 11:28:00,0.9051,0.9054,0.9049,0.90535,246800000.0
2009-04-24 11:29:00,0.9054,0.9057,0.9054,0.90555,626300000.0
2009-04-24 11:30:00,0.90555,0.9056,0.90525,0.9054,302800000.0
2009-04-24 11:31:00,0.9054,0.90545,0.90535,0.90535,220800000.0
2009-04-24 11:32:00,0.90535,0.90535,0.9052,0.9052,189800000.0
2009-04-24 11:33:00,0.9052,0.90525,0.9051,0.9052,383600000.0
2009-04-24 11:34:00,0.90515,0.9054,0.90495,0.9052,406600000.0
2009-04-24 11:35:00,0.9053,0.9055,0.9052,0.9055,162200000.0
2009-04-24 11:36:00,0.9055,0.9055,0.90485,0.90505,283800000.0
2009-04-24 11:37:00,0.90505,0.9051,0.90375,0.9038,417200000.0
2009-04-24 11:38:00,0.9039,0.9039,0.9028,0.90285,492600000.0
2009-04-24 11:39:00,0.90245,0.90365,0.90235,0.9029,362800000.0
2009-04-24 11:40:00,0.9028,0.90295,0.9026,0.9029,389700000.0
2009-04-24 11:41:00,0.90295,0.9031,0.9028,0.90285,315400000.0
2009-04-24 11:42:00,0.90285,0.90325,0.90285,0.9032,165600000.0
2009-04-24 11:43:00,0.9033,0.9033,0.9031,0.9033,226800000.0
2009-04-24 11:44:00,0.9033,0.9035,0.90325,0.90345,192200000.0
2009-04-24 11:45:00,0.9035,0.9036,0.9034,0.9036,173400000.0
2009-04-24 11:46:00,0.9036,0.9036,0.90325,0.90345,260000000.0
2009-04-24 11:47:00,0.90345,0.90365,0.9034,0.9036,249000000.0
2009-04-24 11:48:00,0.9036,0.9037,0.9031,0.90325,329400000.0
2009-04-24 11:49:00,0.90335,0.90385,0.90335,0.90375,218800000.0
2009-04-24 11:50:00,0.90375,0.90375,0.9035,0.9035,151400000.0
2009-04-24 11:51:00,0.90355,0.9038,0.9035,0.9037,189200000.0
2009-04-24 11:52:00,0.9037,0.9039,0.9037,0.9038,132000000.0
2009-04-24 11:53:00,0.9038,0.904,0.90375,0.9038,162400000.0
2009-04-24 11:54:00,0.9038,0.90445,0.9038,0.9044,149600000.0
2009-04-24 11:55:00,0.9045,0.90545,0.9044,0.9052,398600000.0
2009-04-24 11:56:00,0.9052,0.90525,0.905,0.90515,236000000.0
2009-04-24 11:57:00,0.90525,0.9058,0.90525,0.9055,211600001.0
2009-04-24 11:58:00,0.9055,0.9056,0.90525,0.90525,170100000.0
2009-04-24 11:59:00,0.90535,0.90535,0.905,0.90505,165200000.0
2009-04-24 12:00:00,0.90505,0.90525,0.905,0.9051,293400000.0
2009-04-24 12:01:00,0.9051,0.9053,0.9051,0.9051,354199999.0
2009-04-24 12:02:00,0.9051,0.90515,0.905,0.905,237400000.0
2009-04-24 12:03:00,0.905,0.905,0.9049,0.90495,113800000.0
2009-04-24 12:04:00,0.90495,0.905,0.9048,0.90485,59800000.0
2009-04-24 12:05:00,0.9048,0.90485,0.9047,0.9047,66400000.0
2009-04-24 12:06:00,0.9047,0.905,0.9046,0.90495,209000000.0
2009-04-24 12:07:00,0.90495,0.905,0.90485,0.9049,88600000.0
2009-04-24 12:08:00,0.9049,0.9049,0.9048,0.9048,93000000.0
2009-04-24 12:09:00,0.90485,0.90485,0.90475,0.9048,203600000.0
2009-04-24 12:10:00,0.9048,0.9051,0.9048,0.90495,161800000.0
2009-04-24 12:11:00,0.90495,0.9051,0.90495,0.90495,67600000.0
2009-04-24 12:12:00,0.90495,0.90495,0.90495,0.90495,23200000.0
2009-04-24 12:13:00,0.90495,0.905,0.90495,0.90495,103000000.0
2009-04-24 12:14:00,0.90495,0.905,0.90495,0.90495,98800000.0
2009-04-24 12:15:00,0.90495,0.9051,0.9049,0.9051,142600000.0
2009-04-24 12:16:00,0.9051,0.9053,0.9051,0.9052,124800000.0
2009-04-24 12:17:00,0.90525,0.90525,0.9052,0.9052,31000000.0
2009-04-24 12:18:00,0.9055,0.90575,0.90535,0.9054,286000000.0
2009-04-24 12:19:00,0.9054,0.9059,0.9053,0.9059,161000000.0
2009-04-24 12:20:00,0.9059,0.906,0.90585,0.9059,140800000.0
2009-04-24 12:21:00,0.9059,0.9059,0.9057,0.9058,104200000.0
2009-04-24 12:22:00,0.9058,0.9059,0.9058,0.90585,42600000.0
2009-04-24 12:23:00,0.90585,0.90605,0.9058,0.90595,171600000.0
2009-04-24 12:24:00,0.90615,0.90615,0.90585,0.90595,286000000.0
2009-04-24 12:25:00,0.90595,0.90595,0.9058,0.90585,112200000.0
2009-04-24 12:26:00,0.9058,0.90585,0.9058,0.90585,30600000.0
2009-04-24 12:27:00,0.9058,0.9059,0.9057,0.9057,151200000.0
2009-04-24 12:28:00,0.90565,0.9059,0.90565,0.90585,144600000.0
2009-04-24 12:29:00,0.9059,0.9059,0.90575,0.9058,220000000.0
2009-04-24 12:30:00,0.90575,0.90575,0.9055,0.9055,245200000.0
2009-04-24 12:31:00,0.9055,0.9057,0.90535,0.9057,309200001.0
2009-04-24 12:32:00,0.9057,0.9059,0.9056,0.9057,246200000.0
2009-04-24 12:33:00,0.9057,0.9059,0.90565,0.90585,262000000.0
2009-04-24 12:34:00,0.90595,0.9061,0.9058,0.9059,391400000.0
2009-04-24 12:35:00,0.90595,0.906,0.9057,0.90585,390600000.0
2009-04-24 12:36:00,0.90585,0.90595,0.90575,0.90595,161200000.0
2009-04-24 12:37:00,0.906,0.906,0.90575,0.90585,259200001.0
2009-04-24 12:38:00,0.90585,0.90665,0.90585,0.9064,321800000.0
2009-04-24 12:39:00,0.9063,0.90665,0.90625,0.90645,319000000.0
2009-04-24 12:40:00,0.9064,0.9064,0.90605,0.90615,507200000.0
2009-04-24 12:41:00,0.9063,0.9064,0.9061,0.90625,240600000.0
2009-04-24 12:42:00,0.90625,0.90635,0.90575,0.9058,170600000.0
2009-04-24 12:43:00,0.9058,0.90595,0.90565,0.9059,233700000.0
2009-04-24 12:44:00,0.9059,0.90615,0.90565,0.9057,357200000.0
2009-04-24 12:45:00,0.9057,0.90575,0.90565,0.90575,224200000.0
2009-04-24 12:46:00,0.9057,0.9058,0.9057,0.90575,70400000.0
2009-04-24 12:47:00,0.9058,0.9059,0.90575,0.9058,273200000.0
2009-04-24 12:48:00,0.906,0.90625,0.906,0.90625,334800000.0
2009-04-24 12:49:00,0.9062,0.9062,0.9058,0.9058,177000000.0
2009-04-24 12:50:00,0.9058,0.90595,0.9058,0.9058,239400000.0
2009-04-24 12:51:00,0.9058,0.90595,0.9058,0.9058,138600000.0
2009-04-24 12:52:00,0.9059,0.9059,0.90575,0.90575,122000000.0
2009-04-24 12:53:00,0.90575,0.9059,0.90575,0.9058,139200000.0
2009-04-24 12:54:00,0.9059,0.90625,0.9058,0.90605,124600000.0
2009-04-24 12:55:00,0.90605,0.9062,0.906,0.9061,144800000.0
2009-04-24 12:56:00,0.9061,0.90615,0.906,0.906,117400000.0
2009-04-24 12:57:00,0.90605,0.90615,0.906,0.90615,70400000.0
2009-04-24 12:58:00,0.90615,0.9062,0.9061,0.9061,69600000.0
2009-04-24 12:59:00,0.9061,0.9063,0.9061,0.9062,123000000.0
2009-04-24 13:00:00,0.9062,0.9062,0.9056,0.90585,203600000.0
2009-04-24 13:01:00,0.9058,0.90605,0.9056,0.90605,214400000.0
2009-04-24 13:02:00,0.90605,0.90615,0.9058,0.9059,218000000.0
2009-04-24 13:03:00,0.9059,0.9059,0.9059,0.9059,63200000.0
2009-04-24 13:04:00,0.9059,0.9064,0.90585,0.9064,205400000.0
2009-04-24 13:05:00,0.9064,0.9065,0.90635,0.9065,161600000.0
2009-04-24 13:06:00,0.9065,0.9066,0.9064,0.90655,272800000.0
2009-04-24 13:07:00,0.90655,0.9066,0.9065,0.9065,496200000.0
2009-04-24 13:08:00,0.9065,0.90665,0.9065,0.90665,773600000.0
2009-04-24 13:09:00,0.90665,0.90705,0.90665,0.90705,293800000.0
2009-04-24 13:10:00,0.90705,0.9072,0.907,0.9071,302600000.0
2009-04-24 13:11:00,0.9071,0.9071,0.9069,0.90695,235000000.0
2009-04-24 13:12:00,0.90695,0.90705,0.90665,0.9067,381999999.0
2009-04-24 13:13:00,0.90675,0.9068,0.9067,0.9068,160800000.0
2009-04-24 13:14:00,0.9068,0.9069,0.90665,0.90665,249100000.0
2009-04-24 13:15:00,0.90675,0.90675,0.9062,0.90625,224800001.0
2009-04-24 13:16:00,0.9063,0.9066,0.9062,0.90645,216900000.0
2009-04-24 13:17:00,0.9065,0.9066,0.9065,0.9065,357300000.0
2009-04-24 13:18:00,0.90655,0.90685,0.9065,0.90675,246000000.0
2009-04-24 13:19:00,0.90675,0.90675,0.90655,0.90665,88800000.0
2009-04-24 13:20:00,0.90665,0.90685,0.9066,0.9067,225600000.0
2009-04-24 13:21:00,0.9067,0.9069,0.9067,0.9068,152400000.0
2009-04-24 13:22:00,0.9068,0.90725,0.9068,0.9071,533400000.0
2009-04-24 13:23:00,0.9071,0.90715,0.90685,0.90705,223600000.0
2009-04-24 13:24:00,0.90705,0.90705,0.90705,0.90705,129800000.0
2009-04-24 13:25:00,0.90705,0.90705,0.9062,0.90675,349100000.0
2009-04-24 13:26:00,0.90675,0.90685,0.9065,0.90665,416399999.0
2009-04-24 13:27:00,0.9066,0.9068,0.90655,0.9066,391400000.0
2009-04-24 13:28:00,0.9066,0.9066,0.90645,0.90645,198000000.0
2009-04-24 13:29:00,0.90645,0.9066,0.9064,0.90645,192600000.0
2009-04-24 13:30:00,0.90645,0.9065,0.90645,0.90645,68400000.0
2009-04-24 13:31:00,0.90645,0.90655,0.9064,0.90645,362400000.0
2009-04-24 13:32:00,0.90645,0.9065,0.906,0.9063,386000001.0
2009-04-24 13:33:00,0.9062,0.9063,0.9062,0.9063,181200000.0
2009-04-24 13:34:00,0.90635,0.90645,0.9063,0.9064,114200000.0
2009-04-24 13:35:00,0.9064,0.9064,0.906,0.90615,146600000.0
2009-04-24 13:36:00,0.9062,0.9062,0.906,0.906,301600000.0
2009-04-24 13:37:00,0.906,0.906,0.9058,0.9058,152800000.0
2009-04-24 13:38:00,0.9058,0.90595,0.9058,0.90585,166800000.0
2009-04-24 13:39:00,0.9058,0.90645,0.9057,0.90635,402800000.0
2009-04-24 13:40:00,0.90635,0.9072,0.90635,0.9071,358800000.0
2009-04-24 13:41:00,0.90705,0.90705,0.9067,0.9068,335000000.0
2009-04-24 13:42:00,0.9068,0.90685,0.9064,0.90685,489600000.0
2009-04-24 13:43:00,0.90675,0.9071,0.90665,0.9071,301600000.0
2009-04-24 13:44:00,0.90705,0.9071,0.9068,0.90685,349600000.0
2009-04-24 13:45:00,0.9069,0.90695,0.90675,0.90695,253000000.0
2009-04-24 13:46:00,0.90695,0.90695,0.9068,0.9069,369000000.0
2009-04-24 13:47:00,0.90695,0.90715,0.90685,0.90705,178600000.0
2009-04-24 13:48:00,0.90705,0.9073,0.90695,0.9073,503600000.0
2009-04-24 13:49:00,0.90735,0.9074,0.9072,0.90725,223200000.0
2009-04-24 13:50:00,0.9073,0.90735,0.9072,0.9072,147400000.0
2009-04-24 13:51:00,0.9072,0.90725,0.9071,0.90725,300400000.0
2009-04-24 13:52:00,0.9072,0.9073,0.90715,0.90725,269200000.0
2009-04-24 13:53:00,0.9073,0.9074,0.9072,0.90725,241400000.0
2009-04-24 13:54:00,0.90725,0.90735,0.90715,0.9072,151600000.0
2009-04-24 13:55:00,0.9072,0.90805,0.90715,0.90805,298300000.0
2009-04-24 13:56:00,0.908,0.9081,0.90715,0.90755,534000000.0
2009-04-24 13:57:00,0.9076,0.9077,0.90735,0.9076,309500000.0
2009-04-24 13:58:00,0.9076,0.90785,0.90755,0.9077,283800000.0
2009-04-24 13:59:00,0.9077,0.90775,0.90745,0.9075,189800000.0
2009-04-24 14:00:00,0.9075,0.90755,0.90705,0.9071,485800000.0
2009-04-24 14:01:00,0.9071,0.90735,0.90705,0.90725,336000000.0
2009-04-24 14:02:00,0.90735,0.9076,0.90715,0.90755,321000000.0
2009-04-24 14:03:00,0.90755,0.90775,0.90745,0.9077,609599999.0
2009-04-24 14:04:00,0.9077,0.9081,0.90765,0.9081,484800000.0
2009-04-24 14:05:00,0.9081,0.9081,0.90805,0.9081,55000000.0
2009-04-24 14:06:00,0.90805,0.90805,0.9075,0.9075,291000000.0
2009-04-24 14:07:00,0.9075,0.9077,0.9072,0.9076,179400000.0
2009-04-24 14:08:00,0.9076,0.9076,0.90715,0.90725,268600000.0
2009-04-24 14:09:00,0.90725,0.9073,0.907,0.907,271200000.0
2009-04-24 14:10:00,0.907,0.907,0.90675,0.9068,456200000.0
2009-04-24 14:11:00,0.90685,0.90685,0.90565,0.9059,626600001.0
2009-04-24 14:12:00,0.9059,0.90595,0.9053,0.90585,487300000.0
2009-04-24 14:13:00,0.90585,0.9059,0.90545,0.9055,527600000.0
2009-04-24 14:14:00,0.9055,0.9059,0.9054,0.9059,424200000.0
2009-04-24 14:15:00,0.9059,0.9061,0.90565,0.9061,320500000.0
2009-04-24 14:16:00,0.9061,0.9062,0.90595,0.90605,248000000.0
2009-04-24 14:17:00,0.9061,0.90615,0.906,0.906,331600000.0
2009-04-24 14:18:00,0.90605,0.9067,0.906,0.9064,359400000.0
2009-04-24 14:19:00,0.90645,0.90645,0.9062,0.9063,363200002.0
2009-04-24 14:20:00,0.90635,0.9067,0.90635,0.9067,391000000.0
2009-04-24 14:21:00,0.9067,0.9067,0.9062,0.90625,242600000.0
2009-04-24 14:22:00,0.90615,0.9063,0.906,0.906,358000000.0
2009-04-24 14:23:00,0.90595,0.906,0.9058,0.906,360800000.0
2009-04-24 14:24:00,0.906,0.90605,0.9057,0.90575,451199999.0
2009-04-24 14:25:00,0.90575,0.90595,0.9056,0.90585,358200000.0
2009-04-24 14:26:00,0.90585,0.9059,0.9057,0.9057,103000000.0
2009-04-24 14:27:00,0.90565,0.9057,0.9056,0.90565,80600000.0
2009-04-24 14:28:00,0.90565,0.90565,0.90535,0.90555,264000000.0
2009-04-24 14:29:00,0.90555,0.90555,0.90545,0.9055,115400000.0
2009-04-24 14:30:00,0.9055,0.90555,0.9053,0.9054,219200000.0
2009-04-24 14:31:00,0.9054,0.9056,0.9054,0.90555,310800000.0
2009-04-24 14:32:00,0.90555,0.90555,0.90465,0.90465,420200000.0
2009-04-24 14:33:00,0.90465,0.90475,0.90445,0.9046,513400000.0
2009-04-24 14:34:00,0.9045,0.90475,0.904,0.9045,663600000.0
2009-04-24 14:35:00,0.9045,0.9045,0.90415,0.9042,465000000.0
2009-04-24 14:36:00,0.9042,0.90435,0.90405,0.9041,634600000.0
2009-04-24 14:37:00,0.9041,0.9042,0.9038,0.9038,560000000.0
2009-04-24 14:38:00,0.9038,0.90385,0.9035,0.90365,480000000.0
2009-04-24 14:39:00,0.9036,0.9038,0.90355,0.90375,389600000.0
2009-04-24 14:40:00,0.90375,0.90415,0.9037,0.9038,229600000.0
2009-04-24 14:41:00,0.9038,0.9038,0.9035,0.9035,440400000.0
2009-04-24 14:42:00,0.90355,0.90365,0.9033,0.9033,490400000.0
2009-04-24 14:43:00,0.90335,0.90365,0.90315,0.90365,499200000.0
2009-04-24 14:44:00,0.9036,0.90365,0.9034,0.9035,353400000.0
2009-04-24 14:45:00,0.9035,0.90365,0.90305,0.90345,488400000.0
2009-04-24 14:46:00,0.90345,0.90345,0.90235,0.9025,546000000.0
2009-04-24 14:47:00,0.9025,0.90275,0.90145,0.9017,609600000.0
2009-04-24 14:48:00,0.9018,0.9018,0.90045,0.90155,603800000.0
2009-04-24 14:49:00,0.90155,0.9018,0.9015,0.90175,442000000.0
2009-04-24 14:50:00,0.9018,0.9023,0.9018,0.90205,480000000.0
2009-04-24 14:51:00,0.902,0.90215,0.90175,0.902,425600000.0
2009-04-24 14:52:00,0.902,0.9022,0.90195,0.90215,330400000.0
2009-04-24 14:53:00,0.90215,0.9022,0.9013,0.9013,573200000.0
2009-04-24 14:54:00,0.9013,0.90155,0.9007,0.90155,769600000.0
2009-04-24 14:55:00,0.90155,0.90165,0.9013,0.9015,516600000.0
2009-04-24 14:56:00,0.9015,0.90155,0.90145,0.90155,299400000.0
2009-04-24 14:57:00,0.90155,0.90195,0.90155,0.9019,439000000.0
2009-04-24 14:58:00,0.9019,0.9021,0.90185,0.90185,583599999.0
2009-04-24 14:59:00,0.9019,0.9021,0.9019,0.90205,280400000.0
2009-04-24 15:00:00,0.902,0.90205,0.90185,0.902,214200000.0
2009-04-24 15:01:00,0.902,0.9024,0.9019,0.9022,633600000.0
2009-04-24 15:02:00,0.90225,0.9026,0.9021,0.9025,616800000.0
2009-04-24 15:03:00,0.9025,0.9025,0.9022,0.9023,478200000.0
2009-04-24 15:04:00,0.90235,0.90255,0.90215,0.90255,253000000.0
2009-04-24 15:05:00,0.90255,0.90265,0.9022,0.9023,299000000.0
2009-04-24 15:06:00,0.9023,0.9023,0.90225,0.90225,143200000.0
2009-04-24 15:07:00,0.9023,0.90265,0.9022,0.9024,699800000.0
2009-04-24 15:08:00,0.9024,0.90255,0.90195,0.90195,339200000.0
2009-04-24 15:09:00,0.90195,0.90195,0.9012,0.9014,331200000.0
2009-04-24 15:10:00,0.9014,0.9014,0.9006,0.9009,403700000.0
2009-04-24 15:11:00,0.901,0.90105,0.90075,0.90085,476699999.0
2009-04-24 15:12:00,0.9008,0.9009,0.9006,0.9006,292000000.0
2009-04-24 15:13:00,0.9006,0.90065,0.90015,0.9006,544399999.0
2009-04-24 15:14:00,0.90055,0.90055,0.9001,0.9004,579200000.0
2009-04-24 15:15:00,0.9004,0.90075,0.90015,0.9007,410400000.0
2009-04-24 15:16:00,0.90065,0.9012,0.9006,0.901,440000000.0
2009-04-24 15:17:00,0.901,0.90105,0.90045,0.901,534300000.0
2009-04-24 15:18:00,0.901,0.9012,0.9009,0.901,641000001.0
2009-04-24 15:19:00,0.901,0.9012,0.90065,0.9008,664800000.0
2009-04-24 15:20:00,0.9008,0.9012,0.90075,0.9011,607400000.0
2009-04-24 15:21:00,0.90115,0.9013,0.90105,0.9012,659600000.0
2009-04-24 15:22:00,0.90115,0.90145,0.90115,0.9014,498800000.0
2009-04-24 15:23:00,0.9014,0.90145,0.90125,0.9013,192200000.0
2009-04-24 15:24:00,0.9013,0.90145,0.90125,0.9014,125800000.0
2009-04-24 15:25:00,0.9014,0.90155,0.90135,0.9014,628200000.0
2009-04-24 15:26:00,0.9014,0.90195,0.90135,0.9019,726600002.0
2009-04-24 15:27:00,0.902,0.90215,0.9019,0.9021,385600000.0
2009-04-24 15:28:00,0.9021,0.90215,0.90165,0.9017,299800000.0
2009-04-24 15:29:00,0.9017,0.9018,0.90165,0.90165,393600000.0
2009-04-24 15:30:00,0.90165,0.90185,0.9016,0.90165,571200000.0
2009-04-24 15:31:00,0.9016,0.9019,0.9016,0.9018,356600000.0
2009-04-24 15:32:00,0.9018,0.9018,0.9014,0.9014,642800000.0
2009-04-24 15:33:00,0.9014,0.9016,0.9005,0.9006,814200002.0
2009-04-24 15:34:00,0.9007,0.9008,0.90025,0.9003,436500000.0
2009-04-24 15:35:00,0.9002,0.9004,0.9,0.9002,598400000.0
2009-04-24 15:36:00,0.9002,0.90035,0.90005,0.90015,396600000.0
2009-04-24 15:37:00,0.90015,0.90065,0.90015,0.9005,729400003.0
2009-04-24 15:38:00,0.9005,0.9007,0.90045,0.9006,527600000.0
2009-04-24 15:39:00,0.9006,0.90075,0.9005,0.9007,457600000.0
2009-04-24 15:40:00,0.9007,0.90085,0.9005,0.9007,491800000.0
2009-04-24 15:41:00,0.9007,0.9007,0.9006,0.9006,438000000.0
2009-04-24 15:42:00,0.9006,0.9006,0.90045,0.90045,290800000.0
2009-04-24 15:43:00,0.9005,0.90075,0.90045,0.9007,323200000.0
2009-04-24 15:44:00,0.90075,0.90085,0.9006,0.9006,224600000.0
2009-04-24 15:45:00,0.9006,0.90065,0.9005,0.90065,263400000.0
2009-04-24 15:46:00,0.90065,0.90085,0.9005,0.90055,403000000.0
2009-04-24 15:47:00,0.90055,0.9008,0.9005,0.9008,694799999.0
2009-04-24 15:48:00,0.9008,0.90085,0.9003,0.90035,694200000.0
2009-04-24 15:49:00,0.90035,0.90035,0.90005,0.9002,678400000.0
2009-04-24 15:50:00,0.9002,0.9002,0.89975,0.89985,668600000.0
2009-04-24 15:51:00,0.89985,0.89995,0.8996,0.8997,441600000.0
2009-04-24 15:52:00,0.89965,0.8997,0.89955,0.89955,321700001.0
2009-04-24 15:53:00,0.89945,0.8997,0.899,0.8993,491699999.0
2009-04-24 15:54:00,0.8993,0.8995,0.8992,0.89925,415400000.0
2009-04-24 15:55:00,0.8993,0.8994,0.89915,0.89925,437400000.0
2009-04-24 15:56:00,0.8992,0.89935,0.89905,0.89925,327900000.0
2009-04-24 15:57:00,0.89925,0.8993,0.8991,0.89915,348800000.0
2009-04-24 15:58:00,0.89915,0.89925,0.8991,0.89915,247800000.0
2009-04-24 15:59:00,0.89915,0.89935,0.8991,0.89915,268600000.0
2009-04-24 16:00:00,0.89915,0.8992,0.8989,0.89915,604300000.0
2009-04-24 16:01:00,0.899,0.89915,0.89845,0.8986,323800000.0
2009-04-24 16:02:00,0.8986,0.8988,0.8984,0.8986,516800000.0
2009-04-24 16:03:00,0.8986,0.89885,0.8986,0.89875,328400000.0
2009-04-24 16:04:00,0.89875,0.89875,0.8982,0.8984,502700001.0
2009-04-24 16:05:00,0.89845,0.8985,0.89815,0.8982,445200000.0
2009-04-24 16:06:00,0.8982,0.8985,0.8982,0.8984,370400000.0
2009-04-24 16:07:00,0.8984,0.8991,0.8984,0.899,448200000.0
2009-04-24 16:08:00,0.89905,0.89945,0.899,0.89915,389200000.0
2009-04-24 16:09:00,0.8991,0.8992,0.89885,0.8989,708900001.0
2009-04-24 16:10:00,0.8989,0.8992,0.89865,0.8992,408800001.0
2009-04-24 16:11:00,0.8992,0.8993,0.899,0.899,197600001.0
2009-04-24 16:12:00,0.899,0.8994,0.899,0.8994,319300000.0
2009-04-24 16:13:00,0.8994,0.89975,0.89935,0.89975,434199999.0
2009-04-24 16:14:00,0.89975,0.8999,0.8996,0.89985,499200000.0
2009-04-24 16:15:00,0.89985,0.90015,0.8998,0.89995,248799999.0
2009-04-24 16:16:00,0.8999,0.90015,0.8998,0.89985,480400000.0
2009-04-24 16:17:00,0.8998,0.90005,0.8997,0.8999,359200000.0
2009-04-24 16:18:00,0.8999,0.8999,0.8996,0.8997,316800000.0
2009-04-24 16:19:00,0.89975,0.89995,0.89965,0.8997,433200000.0
2009-04-24 16:20:00,0.8997,0.90055,0.8996,0.9004,539300000.0
2009-04-24 16:21:00,0.9004,0.9017,0.90035,0.9017,534100002.0
2009-04-24 16:22:00,0.9017,0.90195,0.90105,0.9011,565500000.0
2009-04-24 16:23:00,0.90115,0.9012,0.9007,0.90085,385400000.0
2009-04-24 16:24:00,0.90085,0.9011,0.9008,0.901,558599999.0
2009-04-24 16:25:00,0.901,0.90105,0.90045,0.9007,399000000.0
2009-04-24 16:26:00,0.9007,0.90085,0.90065,0.90085,444200000.0
2009-04-24 16:27:00,0.9009,0.9011,0.9008,0.901,362600000.0
2009-04-24 16:28:00,0.901,0.901,0.9008,0.90095,421200000.0
2009-04-24 16:29:00,0.90095,0.9012,0.90095,0.9011,347200000.0
2009-04-24 16:30:00,0.9011,0.9013,0.90105,0.90125,361600000.0
2009-04-24 16:31:00,0.90135,0.9014,0.9011,0.9012,432400000.0
2009-04-24 16:32:00,0.90125,0.90125,0.90105,0.90105,505999999.0
2009-04-24 16:33:00,0.90105,0.9012,0.901,0.9012,445200000.0
2009-04-24 16:34:00,0.9012,0.9013,0.90115,0.90115,200600001.0
2009-04-24 16:35:00,0.9011,0.9013,0.90095,0.901,423000000.0
2009-04-24 16:36:00,0.901,0.9013,0.901,0.9013,572400000.0
2009-04-24 16:37:00,0.9013,0.90135,0.90105,0.9013,251200001.0
2009-04-24 16:38:00,0.9013,0.90135,0.90115,0.90115,175000000.0
2009-04-24 16:39:00,0.90115,0.90135,0.90115,0.9013,174200000.0
2009-04-24 16:40:00,0.9013,0.9014,0.9012,0.90135,37000000.0
2009-04-24 16:41:00,0.9012,0.9013,0.9009,0.9009,235000000.0
2009-04-24 16:42:00,0.9009,0.90135,0.9009,0.90135,371700000.0
2009-04-24 16:43:00,0.90135,0.9014,0.9012,0.9012,454400001.0
2009-04-24 16:44:00,0.90125,0.9013,0.90105,0.90115,270000000.0
2009-04-24 16:45:00,0.90115,0.90135,0.9011,0.9013,335400001.0
2009-04-24 16:46:00,0.90135,0.9014,0.9012,0.9013,340000000.0
2009-04-24 16:47:00,0.9013,0.9014,0.90125,0.9013,228400000.0
2009-04-24 16:48:00,0.90125,0.9013,0.90125,0.9013,127000000.0
2009-04-24 16:49:00,0.9013,0.9013,0.90095,0.901,138500000.0
2009-04-24 16:50:00,0.901,0.901,0.90095,0.90095,81000000.0
2009-04-24 16:51:00,0.90095,0.90105,0.90085,0.9009,324600000.0
2009-04-24 16:52:00,0.9009,0.901,0.9009,0.90095,365600000.0
2009-04-24 16:53:00,0.90095,0.90105,0.90095,0.901,93000000.0
2009-04-24 16:54:00,0.901,0.901,0.90095,0.901,61600000.0
2009-04-24 16:55:00,0.901,0.901,0.90085,0.9009,216000000.0
2009-04-24 16:56:00,0.9009,0.90095,0.9009,0.9009,241200000.0
2009-04-24 16:57:00,0.9009,0.90095,0.9007,0.90075,321599999.0
2009-04-24 16:58:00,0.90075,0.90085,0.9006,0.9006,355000001.0
2009-04-24 16:59:00,0.9006,0.90065,0.9004,0.90045,349800000.0
2009-04-24 17:00:00,0.9004,0.9009,0.9004,0.9008,374999999.0
2009-04-24 17:01:00,0.9007,0.9009,0.90065,0.9009,693400001.0
2009-04-24 17:02:00,0.9009,0.9009,0.90075,0.90085,246400000.0
2009-04-24 17:03:00,0.9008,0.90135,0.9008,0.90125,175400000.0
2009-04-24 17:04:00,0.90125,0.9014,0.90115,0.9013,207500000.0
2009-04-24 17:05:00,0.90125,0.90155,0.90125,0.9014,225199999.0
2009-04-24 17:06:00,0.90135,0.90145,0.90135,0.90145,271400000.0
2009-04-24 17:07:00,0.90145,0.9016,0.90135,0.90145,276800000.0
2009-04-24 17:08:00,0.90145,0.9015,0.90135,0.9014,296000000.0
2009-04-24 17:09:00,0.90145,0.9015,0.9014,0.9014,381600000.0
2009-04-24 17:10:00,0.9014,0.90145,0.9014,0.9014,64800000.0
2009-04-24 17:11:00,0.9014,0.90155,0.90135,0.9014,523400000.0
2009-04-24 17:12:00,0.9014,0.90155,0.9014,0.90145,367800000.0
2009-04-24 17:13:00,0.9015,0.9015,0.9013,0.90145,402200000.0
2009-04-24 17:14:00,0.90145,0.90185,0.9014,0.90175,536800000.0
2009-04-24 17:15:00,0.90175,0.90185,0.9015,0.9017,559000001.0
2009-04-24 17:16:00,0.90165,0.9017,0.90145,0.90155,469800000.0
2009-04-24 17:17:00,0.90155,0.9016,0.90145,0.9016,203000000.0
2009-04-24 17:18:00,0.90155,0.9017,0.90145,0.9017,444200000.0
2009-04-24 17:19:00,0.90165,0.90185,0.9016,0.9018,585000000.0
2009-04-24 17:20:00,0.90185,0.90185,0.90145,0.9015,421700000.0
2009-04-24 17:21:00,0.9015,0.9016,0.90135,0.9014,215500000.0
2009-04-24 17:22:00,0.9014,0.9015,0.9013,0.9013,191200000.0
2009-04-24 17:23:00,0.9013,0.9013,0.9011,0.90115,551800001.0
2009-04-24 17:24:00,0.90115,0.9015,0.90115,0.9013,457200000.0
2009-04-24 17:25:00,0.90105,0.90125,0.90095,0.90115,660400001.0
2009-04-24 17:26:00,0.9011,0.9014,0.90105,0.90135,551800000.0
2009-04-24 17:27:00,0.9013,0.9016,0.9013,0.9015,373400000.0
2009-04-24 17:28:00,0.9015,0.9016,0.9014,0.9015,292000000.0
2009-04-24 17:29:00,0.9015,0.9015,0.9012,0.90145,289800000.0
2009-04-24 17:30:00,0.9014,0.9018,0.9014,0.9017,350000000.0
2009-04-24 17:31:00,0.90165,0.9019,0.90165,0.90185,246700000.0
2009-04-24 17:32:00,0.90185,0.9019,0.9017,0.9017,271400000.0
2009-04-24 17:33:00,0.9017,0.90195,0.9016,0.9018,342200000.0
2009-04-24 17:34:00,0.9018,0.90195,0.90175,0.90185,162999999.0
2009-04-24 17:35:00,0.90185,0.9019,0.9017,0.90175,224600000.0
2009-04-24 17:36:00,0.90175,0.9021,0.9017,0.9021,230600000.0
2009-04-24 17:37:00,0.9021,0.90215,0.90185,0.9021,351400000.0
2009-04-24 17:38:00,0.9021,0.90235,0.902,0.90235,495799999.0
2009-04-24 17:39:00,0.90235,0.9025,0.90215,0.9024,554399997.0
2009-04-24 17:40:00,0.9024,0.90245,0.9023,0.9023,193600003.0
2009-04-24 17:41:00,0.9023,0.9023,0.90195,0.9022,400000000.0
2009-04-24 17:42:00,0.9022,0.9023,0.9022,0.9022,98400000.0
2009-04-24 17:43:00,0.9022,0.9024,0.9022,0.9022,287000000.0
2009-04-24 17:44:00,0.9022,0.90225,0.90195,0.9022,432000000.0
2009-04-24 17:45:00,0.9022,0.9023,0.902,0.9022,579600000.0
2009-04-24 17:46:00,0.9022,0.90245,0.9021,0.90215,397600000.0
2009-04-24 17:47:00,0.90215,0.90225,0.90205,0.9021,279600000.0
2009-04-24 17:48:00,0.90205,0.90215,0.9019,0.90215,184200000.0
2009-04-24 17:49:00,0.9022,0.90235,0.90215,0.9023,277200000.0
2009-04-24 17:50:00,0.9023,0.90235,0.9021,0.90225,167600000.0
2009-04-24 17:51:00,0.9022,0.9025,0.9022,0.9025,176400000.0
2009-04-24 17:52:00,0.9024,0.90275,0.9024,0.90275,206800000.0
2009-04-24 17:53:00,0.9028,0.90315,0.9028,0.90305,303800000.0
2009-04-24 17:54:00,0.90305,0.9031,0.90285,0.903,460800000.0
2009-04-24 17:55:00,0.903,0.90335,0.903,0.90315,239400000.0
2009-04-24 17:56:00,0.90315,0.9032,0.90295,0.90295,241500000.0
2009-04-24 17:57:00,0.90295,0.9031,0.90285,0.903,503200000.0
2009-04-24 17:58:00,0.903,0.9032,0.903,0.9032,454800000.0
2009-04-24 17:59:00,0.90325,0.9033,0.90315,0.9033,220700000.0
2009-04-24 18:00:00,0.9033,0.9033,0.9032,0.9032,140600000.0
2009-04-24 18:01:00,0.9032,0.90355,0.9032,0.90355,174000000.0
2009-04-24 18:02:00,0.90355,0.90375,0.9035,0.90365,166400000.0
2009-04-24 18:03:00,0.90365,0.90365,0.9035,0.90365,174600000.0
2009-04-24 18:04:00,0.90365,0.90375,0.90355,0.9037,340800000.0
2009-04-24 18:05:00,0.9037,0.9038,0.90335,0.9035,225500000.0
2009-04-24 18:06:00,0.9035,0.9036,0.90345,0.90345,181400000.0
2009-04-24 18:07:00,0.90345,0.90355,0.90345,0.9035,125000000.0
2009-04-24 18:08:00,0.9035,0.90355,0.9034,0.9034,191400000.0
2009-04-24 18:09:00,0.9034,0.9034,0.9032,0.9033,291800000.0
2009-04-24 18:10:00,0.9033,0.9033,0.9031,0.90315,180800000.0
2009-04-24 18:11:00,0.90315,0.9033,0.90315,0.9032,303600000.0
2009-04-24 18:12:00,0.90325,0.9033,0.9031,0.90315,165600000.0
2009-04-24 18:13:00,0.90315,0.9032,0.90295,0.90305,213800000.0
2009-04-24 18:14:00,0.90305,0.9031,0.903,0.9031,254400000.0
2009-04-24 18:15:00,0.9031,0.9031,0.903,0.9031,206600000.0
2009-04-24 18:16:00,0.9031,0.90315,0.903,0.90305,305000000.0
2009-04-24 18:17:00,0.90305,0.9032,0.903,0.90305,305400000.0
2009-04-24 18:18:00,0.90315,0.90325,0.903,0.90305,209200000.0
2009-04-24 18:19:00,0.90305,0.9031,0.903,0.90305,192799999.0
2009-04-24 18:20:00,0.90305,0.90305,0.903,0.90305,81600000.0
2009-04-24 18:21:00,0.9031,0.9031,0.90305,0.9031,47200000.0
2009-04-24 18:22:00,0.9031,0.9031,0.903,0.903,131300000.0
2009-04-24 18:23:00,0.903,0.9031,0.903,0.9031,71600000.0
2009-04-24 18:24:00,0.9031,0.90325,0.9029,0.90305,261500000.0
2009-04-24 18:25:00,0.9031,0.9032,0.90265,0.903,465399999.0
2009-04-24 18:26:00,0.903,0.9031,0.903,0.90305,45200000.0
2009-04-24 18:27:00,0.90305,0.9032,0.90295,0.9032,101000000.0
2009-04-24 18:28:00,0.9032,0.9032,0.9031,0.9032,49200000.0
2009-04-24 18:29:00,0.9032,0.90345,0.9032,0.90345,118600000.0
2009-04-24 18:30:00,0.90335,0.9037,0.90335,0.9036,337900000.0
2009-04-24 18:31:00,0.9036,0.9036,0.90335,0.9036,164600000.0
2009-04-24 18:32:00,0.90335,0.9035,0.9033,0.9035,145400000.0
2009-04-24 18:33:00,0.9035,0.90365,0.9035,0.9035,87800000.0
2009-04-24 18:34:00,0.9035,0.9036,0.9033,0.9034,98800000.0
2009-04-24 18:35:00,0.9034,0.9034,0.90325,0.90335,182900000.0
2009-04-24 18:36:00,0.90335,0.90335,0.9033,0.9033,38600000.0
2009-04-24 18:37:00,0.9033,0.9033,0.9033,0.9033,38800000.0
2009-04-24 18:38:00,0.9033,0.9033,0.903,0.9031,54600000.0
2009-04-24 18:39:00,0.9031,0.90335,0.9031,0.9032,90100000.0
2009-04-24 18:40:00,0.90325,0.9036,0.9032,0.9034,133200000.0
2009-04-24 18:41:00,0.90345,0.90375,0.9034,0.9036,232600000.0
2009-04-24 18:42:00,0.9036,0.90375,0.90335,0.90355,285400000.0
2009-04-24 18:43:00,0.9036,0.9036,0.9031,0.9033,140300000.0
2009-04-24 18:44:00,0.9033,0.9035,0.9032,0.9035,242800000.0
2009-04-24 18:45:00,0.9035,0.90365,0.9035,0.90365,144000000.0
2009-04-24 18:46:00,0.9036,0.9037,0.9034,0.9035,222800000.0
2009-04-24 18:47:00,0.90355,0.9036,0.9031,0.9033,334000000.0
2009-04-24 18:48:00,0.9033,0.9033,0.9029,0.903,339600000.0
2009-04-24 18:49:00,0.903,0.9032,0.9029,0.90315,597200001.0
2009-04-24 18:50:00,0.9032,0.90335,0.903,0.903,241400000.0
2009-04-24 18:51:00,0.903,0.90325,0.903,0.9032,326200000.0
2009-04-24 18:52:00,0.90295,0.9031,0.90295,0.903,501399998.0
2009-04-24 18:53:00,0.903,0.9031,0.903,0.903,271600000.0
2009-04-24 18:54:00,0.903,0.903,0.9025,0.9025,304799999.0
2009-04-24 18:55:00,0.90255,0.9028,0.9025,0.90265,263200000.0
2009-04-24 18:56:00,0.90265,0.9028,0.90265,0.90275,220600000.0
2009-04-24 18:57:00,0.90275,0.9028,0.90255,0.9027,256400000.0
2009-04-24 18:58:00,0.9026,0.90275,0.9026,0.90265,295800000.0
2009-04-24 18:59:00,0.9026,0.9028,0.9026,0.9028,129200000.0
2009-04-24 19:00:00,0.90285,0.9029,0.9026,0.9028,238800000.0
2009-04-24 19:01:00,0.9028,0.90295,0.9027,0.9029,353400000.0
2009-04-24 19:02:00,0.90285,0.9029,0.90275,0.9028,204400000.0
2009-04-24 19:03:00,0.9029,0.9029,0.9026,0.9028,192600000.0
2009-04-24 19:04:00,0.9028,0.9028,0.9026,0.9028,324200000.0
2009-04-24 19:05:00,0.9028,0.9028,0.9026,0.90275,97000000.0
2009-04-24 19:06:00,0.90265,0.90285,0.9026,0.90285,131400000.0
2009-04-24 19:07:00,0.90285,0.903,0.90285,0.903,111800000.0
2009-04-24 19:08:00,0.903,0.903,0.9028,0.903,96600000.0
2009-04-24 19:09:00,0.903,0.903,0.903,0.903,52600000.0
2009-04-24 19:10:00,0.903,0.90305,0.90295,0.903,102400000.0
2009-04-24 19:11:00,0.903,0.903,0.90265,0.9028,137400000.0
2009-04-24 19:12:00,0.90275,0.903,0.90275,0.9029,127800000.0
2009-04-24 19:13:00,0.90295,0.90295,0.90285,0.90295,75600000.0
2009-04-24 19:14:00,0.90295,0.903,0.9027,0.9027,62400000.0
2009-04-24 19:15:00,0.9027,0.90295,0.9027,0.90275,161400000.0
2009-04-24 19:16:00,0.90285,0.903,0.90275,0.90295,179200000.0
2009-04-24 19:17:00,0.90295,0.903,0.90295,0.903,32800000.0
2009-04-24 19:18:00,0.903,0.90305,0.903,0.903,68000000.0
2009-04-24 19:19:00,0.903,0.9031,0.90295,0.90295,76200000.0
2009-04-24 19:20:00,0.90295,0.90305,0.9029,0.903,101800000.0
2009-04-24 19:21:00,0.903,0.903,0.903,0.903,21200000.0
2009-04-24 19:22:00,0.90305,0.9031,0.903,0.903,258800000.0
2009-04-24 19:23:00,0.90305,0.90315,0.903,0.90305,94400000.0
2009-04-24 19:24:00,0.90305,0.90305,0.903,0.903,45000000.0
2009-04-24 19:25:00,0.9031,0.90315,0.90295,0.90305,95000000.0
2009-04-24 19:26:00,0.903,0.9034,0.9029,0.9031,169400000.0
2009-04-24 19:27:00,0.9031,0.90315,0.90305,0.90305,70000000.0
2009-04-24 19:28:00,0.90305,0.90325,0.90305,0.9032,84400000.0
2009-04-24 19:29:00,0.90315,0.90335,0.90315,0.90335,57600000.0
2009-04-24 19:30:00,0.90335,0.9036,0.9033,0.9036,101400000.0
2009-04-24 19:31:00,0.90365,0.9041,0.90365,0.9038,200000000.0
2009-04-24 19:32:00,0.90385,0.9039,0.9034,0.90345,217000000.0
2009-04-24 19:33:00,0.9035,0.90355,0.9034,0.9035,83200000.0
2009-04-24 19:34:00,0.9035,0.9035,0.9033,0.9033,38800000.0
2009-04-24 19:35:00,0.9033,0.9034,0.9033,0.9033,40200000.0
2009-04-24 19:36:00,0.90335,0.9034,0.90325,0.9033,107000000.0
2009-04-24 19:37:00,0.9033,0.90335,0.9033,0.90335,48400000.0
2009-04-24 19:38:00,0.90335,0.90335,0.9033,0.9033,9200000.0
2009-04-24 19:39:00,0.90325,0.9033,0.9032,0.90325,26800000.0
2009-04-24 19:40:00,0.9032,0.90325,0.9032,0.9032,44800000.0
2009-04-24 19:41:00,0.9032,0.90325,0.9032,0.9032,78200000.0
2009-04-24 19:42:00,0.9032,0.9032,0.9032,0.9032,43200000.0
2009-04-24 19:43:00,0.9032,0.9032,0.9032,0.9032,26000000.0
2009-04-24 19:44:00,0.90325,0.90325,0.9032,0.9032,44400000.0
2009-04-24 19:45:00,0.9032,0.9033,0.9032,0.9033,50000000.0
2009-04-24 19:46:00,0.90325,0.90325,0.9032,0.9032,38000000.0
2009-04-24 19:47:00,0.90315,0.9032,0.90315,0.9032,59800000.0
2009-04-24 19:48:00,0.9032,0.9033,0.9032,0.9032,74800000.0
2009-04-24 19:49:00,0.90325,0.9033,0.9032,0.90325,20000000.0
2009-04-24 19:50:00,0.90325,0.90345,0.9032,0.9033,228600000.0
2009-04-24 19:51:00,0.9033,0.90335,0.9031,0.9032,160000000.0
2009-04-24 19:52:00,0.9032,0.9033,0.9032,0.90325,59400000.0
2009-04-24 19:53:00,0.90325,0.9034,0.9032,0.90325,62600000.0
2009-04-24 19:54:00,0.90325,0.90325,0.9032,0.90325,44400000.0
2009-04-24 19:55:00,0.90335,0.90335,0.9032,0.9032,88600000.0
2009-04-24 19:56:00,0.9032,0.9032,0.9031,0.9032,89600000.0
2009-04-24 19:57:00,0.9032,0.9032,0.903,0.903,27000000.0
2009-04-24 19:58:00,0.903,0.903,0.90285,0.90285,38800000.0
2009-04-24 19:59:00,0.9028,0.9031,0.9028,0.9031,91800000.0
2009-04-24 20:00:00,0.90305,0.90335,0.9028,0.9033,337600000.0
2009-04-24 20:01:00,0.90325,0.9034,0.90305,0.90315,367600000.0
2009-04-24 20:02:00,0.90315,0.9034,0.90285,0.90305,331600000.0
2009-04-24 20:03:00,0.90305,0.90305,0.90255,0.9027,226800000.0
2009-04-24 20:04:00,0.90265,0.90325,0.90265,0.90275,177000000.0
2009-04-24 20:05:00,0.90275,0.903,0.9027,0.90285,321600000.0
2009-04-24 20:06:00,0.90285,0.903,0.9027,0.9028,258400000.0
2009-04-24 20:07:00,0.9028,0.90285,0.90265,0.90275,228600000.0
2009-04-24 20:08:00,0.9027,0.90305,0.90265,0.903,321000000.0
2009-04-24 20:09:00,0.903,0.90305,0.9027,0.90305,334400001.0
2009-04-24 20:10:00,0.90305,0.90335,0.9029,0.9029,245600001.0
2009-04-24 20:11:00,0.9029,0.9034,0.9029,0.90325,215600000.0
2009-04-24 20:12:00,0.90325,0.90355,0.90305,0.90325,304400000.0
2009-04-24 20:13:00,0.9032,0.90345,0.9031,0.9034,384400000.0
2009-04-24 20:14:00,0.9034,0.90355,0.9032,0.9034,317600000.0
2009-04-24 20:15:00,0.9034,0.90365,0.90305,0.9031,471200000.0
2009-04-24 20:16:00,0.9031,0.90355,0.903,0.90355,247400000.0
2009-04-24 20:17:00,0.90355,0.90355,0.9032,0.9034,382200000.0
2009-04-24 20:18:00,0.9034,0.90355,0.90335,0.9034,384400000.0
2009-04-24 20:19:00,0.90335,0.9034,0.9031,0.9033,381400000.0
2009-04-24 20:20:00,0.90335,0.9034,0.903,0.90305,280600000.0
2009-04-24 20:21:00,0.90305,0.90335,0.9029,0.90325,306600000.0
2009-04-24 20:22:00,0.9032,0.9032,0.903,0.90305,128400000.0
2009-04-24 20:23:00,0.90305,0.9031,0.9029,0.9031,309000000.0
2009-04-24 20:24:00,0.9031,0.9033,0.9031,0.90315,352200000.0
2009-04-24 20:25:00,0.9032,0.9036,0.9032,0.90355,191000000.0
2009-04-24 20:26:00,0.90355,0.9036,0.9034,0.9034,161200000.0
2009-04-24 20:27:00,0.90345,0.9036,0.9034,0.90355,152400000.0
2009-04-24 20:28:00,0.9035,0.9035,0.903,0.9034,395500000.0
2009-04-24 20:29:00,0.90335,0.90405,0.90335,0.90405,252400000.0
2009-04-24 20:30:00,0.90405,0.90405,0.90325,0.90335,397200000.0
2009-04-24 20:31:00,0.90345,0.9038,0.90315,0.9033,323600000.0
2009-04-24 20:32:00,0.90325,0.9035,0.90325,0.9033,426000000.0
2009-04-24 20:33:00,0.9033,0.9033,0.9031,0.90315,199800000.0
2009-04-24 20:34:00,0.90315,0.90335,0.903,0.90315,287800000.0
2009-04-24 20:35:00,0.90315,0.90315,0.903,0.9031,304400000.0
2009-04-24 20:36:00,0.9031,0.9033,0.9031,0.9033,252200000.0
2009-04-24 20:37:00,0.9033,0.9033,0.90325,0.9033,93000000.0
2009-04-24 20:38:00,0.9033,0.90395,0.9033,0.90395,339800000.0
2009-04-24 20:39:00,0.90395,0.90395,0.9036,0.9037,277000000.0
2009-04-24 20:40:00,0.9037,0.9038,0.90355,0.90375,173200000.0
2009-04-24 20:41:00,0.9037,0.9037,0.9035,0.9035,103600000.0
2009-04-24 20:42:00,0.9035,0.9035,0.90335,0.90345,224200000.0
2009-04-24 20:43:00,0.90335,0.90375,0.90335,0.9036,172200000.0
2009-04-24 20:44:00,0.9036,0.90375,0.9036,0.90365,123600000.0
2009-04-24 20:45:00,0.90365,0.90365,0.9034,0.90355,265000000.0
2009-04-24 20:46:00,0.90355,0.90355,0.9032,0.9032,189600000.0
2009-04-24 20:47:00,0.9032,0.90325,0.9032,0.9032,62600000.0
2009-04-24 20:48:00,0.9032,0.90325,0.9029,0.90295,183600000.0
2009-04-24 20:49:00,0.90295,0.90305,0.9029,0.90295,120200000.0
2009-04-24 20:50:00,0.903,0.90305,0.90295,0.903,76600000.0
2009-04-24 20:51:00,0.90305,0.90305,0.90285,0.90295,221200000.0
2009-04-24 20:52:00,0.90295,0.90295,0.9029,0.90295,178800000.0
2009-04-24 20:53:00,0.90295,0.90305,0.9028,0.903,391400000.0
2009-04-24 20:54:00,0.903,0.903,0.9028,0.90285,198400000.0
2009-04-24 20:55:00,0.90285,0.90285,0.9028,0.9028,23400000.0
2009-04-24 20:56:00,0.9028,0.9028,0.90265,0.9027,91000000.0
2009-04-24 20:57:00,0.9027,0.9028,0.9027,0.9027,196800000.0
2009-04-24 20:58:00,0.9028,0.9028,0.90275,0.9028,101400000.0
2009-04-24 20:59:00,0.9028,0.90295,0.9028,0.9029,273200000.0
2009-04-24 21:00:00,0.9029,0.90305,0.90285,0.903,225800000.0
2009-04-24 21:01:00,0.903,0.90305,0.903,0.90305,116600000.0
2009-04-24 21:02:00,0.903,0.9031,0.903,0.90305,230600000.0
2009-04-24 21:03:00,0.90305,0.90305,0.90275,0.9028,119600000.0
2009-04-24 21:04:00,0.90285,0.90285,0.9027,0.9027,96800000.0
2009-04-24 21:05:00,0.9027,0.9027,0.9027,0.9027,10200000.0
2009-04-24 21:06:00,0.9027,0.90275,0.9027,0.90275,20800000.0
2009-04-24 21:07:00,0.90275,0.90305,0.90275,0.90295,144800000.0
2009-04-24 21:08:00,0.90295,0.90305,0.90295,0.903,79000000.0
2009-04-24 21:09:00,0.903,0.903,0.9029,0.903,55800000.0
2009-04-24 21:10:00,0.9029,0.90305,0.9029,0.90295,86200000.0
2009-04-24 21:11:00,0.90295,0.903,0.90295,0.90295,71000000.0
2009-04-24 21:12:00,0.90295,0.903,0.9029,0.9029,81200000.0
2009-04-24 21:13:00,0.9029,0.9029,0.90275,0.90275,77200000.0
2009-04-24 21:14:00,0.90275,0.90275,0.9027,0.90275,47400000.0
2009-04-24 21:15:00,0.90275,0.90275,0.9027,0.90275,47600000.0
2009-04-24 21:16:00,0.90275,0.9028,0.9027,0.90275,85000000.0
2009-04-24 21:17:00,0.90275,0.9028,0.90265,0.9027,113200000.0
2009-04-24 21:18:00,0.9026,0.90265,0.9025,0.9025,40400000.0
2009-04-24 21:19:00,0.90255,0.9026,0.90255,0.90255,52600000.0
2009-04-24 21:20:00,0.90255,0.90275,0.90255,0.9026,54600000.0
2009-04-24 21:21:00,0.9026,0.9029,0.9026,0.90285,146200000.0
2009-04-24 21:22:00,0.90285,0.90285,0.9027,0.90275,27600000.0
2009-04-24 21:23:00,0.90275,0.9028,0.9027,0.90275,76200000.0
2009-04-24 21:24:00,0.9028,0.9028,0.90275,0.90275,13400000.0
2009-04-24 21:25:00,0.9028,0.9028,0.90255,0.90265,90600000.0
2009-04-24 21:26:00,0.90265,0.9027,0.9024,0.90255,82000000.0
2009-04-24 21:27:00,0.90255,0.9026,0.9025,0.9026,73000000.0
2009-04-24 21:28:00,0.90255,0.90255,0.9025,0.9025,11800000.0
2009-04-24 21:29:00,0.90227,0.90229,0.90211,0.90225,41200000.0
2009-04-24 21:30:00,0.9026,0.9026,0.90255,0.90255,25800000.0
2009-04-24 21:31:00,0.90255,0.90265,0.9025,0.90255,63000000.0
2009-04-24 21:32:00,0.90255,0.9026,0.9025,0.9025,65400000.0
2009-04-24 21:33:00,0.9025,0.9026,0.9025,0.9025,30400000.0
2009-04-24 21:34:00,0.9025,0.90255,0.9025,0.9025,112400000.0
2009-04-24 21:35:00,0.90255,0.90255,0.9025,0.90255,78600000.0
2009-04-24 21:36:00,0.90255,0.90255,0.9025,0.9025,18000000.0
2009-04-24 21:37:00,0.90233,0.90241,0.90226,0.90233,78200000.0
2009-04-24 21:38:00,0.9025,0.90255,0.9025,0.90255,2000000.0
2009-04-24 21:39:00,0.90255,0.90255,0.9024,0.9025,39800000.0
2009-04-24 21:40:00,0.9025,0.9028,0.9024,0.90275,98200000.0
2009-04-24 21:41:00,0.9027,0.90335,0.9025,0.9032,282400000.0
2009-04-24 21:42:00,0.9032,0.90335,0.90305,0.90315,163000000.0
2009-04-24 21:43:00,0.9031,0.9032,0.90305,0.90315,135000000.0
2009-04-24 21:44:00,0.9032,0.9032,0.903,0.9031,72400000.0
2009-04-24 21:45:00,0.9031,0.9031,0.90295,0.903,94600000.0
2009-04-24 21:46:00,0.903,0.90315,0.90295,0.9031,115400000.0
2009-04-24 21:47:00,0.90315,0.9032,0.90305,0.90305,68600000.0
2009-04-24 21:48:00,0.90305,0.90325,0.903,0.90325,104800000.0
2009-04-24 21:49:00,0.90325,0.9033,0.90315,0.90325,63400000.0
2009-04-24 21:50:00,0.90325,0.9033,0.9032,0.9033,45400000.0
2009-04-24 21:51:00,0.9033,0.9035,0.9033,0.9035,285200000.0
2009-04-24 21:52:00,0.9035,0.90375,0.90325,0.90325,171000000.0
2009-04-24 21:53:00,0.90345,0.90375,0.90335,0.9037,141200000.0
2009-04-24 21:54:00,0.9037,0.9037,0.9035,0.90355,174000000.0
2009-04-24 21:55:00,0.90355,0.90365,0.90325,0.9036,206400000.0
2009-04-24 21:56:00,0.90365,0.90365,0.9032,0.90325,193200000.0
2009-04-24 21:57:00,0.9032,0.9033,0.9029,0.90295,243200000.0
2009-04-24 21:58:00,0.9029,0.9035,0.90275,0.9034,274800000.0
2009-04-24 21:59:00,0.9034,0.90355,0.90315,0.9033,232000000.0
2009-04-24 22:00:00,0.9033,0.90345,0.9032,0.90335,335000000.0
2009-04-24 22:01:00,0.90335,0.90355,0.9033,0.90355,138000000.0
2009-04-24 22:02:00,0.9036,0.9036,0.9031,0.90325,216400000.0
2009-04-24 22:03:00,0.90325,0.9035,0.90325,0.9035,87400000.0
2009-04-24 22:04:00,0.9035,0.9036,0.90315,0.90335,175000000.0
2009-04-24 22:05:00,0.9033,0.9033,0.903,0.903,66800000.0
2009-04-24 22:06:00,0.903,0.9032,0.903,0.9032,40600000.0
2009-04-24 22:07:00,0.9032,0.90325,0.9031,0.90325,21000000.0
2009-04-24 22:08:00,0.9032,0.9034,0.90305,0.9033,71600000.0
2009-04-24 22:09:00,0.90335,0.9034,0.90335,0.9034,20000000.0
2009-04-24 22:10:00,0.9034,0.9034,0.903,0.90315,290200000.0
2009-04-24 22:11:00,0.90315,0.9034,0.90305,0.90305,53800000.0
2009-04-24 22:12:00,0.90315,0.90315,0.903,0.9031,51400000.0
2009-04-24 22:13:00,0.9031,0.90325,0.9031,0.90325,24000000.0
2009-04-24 22:14:00,0.9032,0.9032,0.903,0.90315,45400000.0
2009-04-24 22:15:00,0.90315,0.90335,0.90315,0.9032,21600000.0
2009-04-24 22:16:00,0.90297,0.90306,0.90297,0.90306,119000000.0
2009-04-24 22:17:00,0.90325,0.90325,0.903,0.90305,34200000.0
2009-04-24 22:18:00,0.90305,0.90315,0.90295,0.90305,63600000.0
2009-04-24 22:19:00,0.90305,0.90305,0.9029,0.9029,62800001.0
2009-04-24 22:20:00,0.90295,0.90305,0.90285,0.903,100200000.0
2009-04-24 22:21:00,0.903,0.903,0.903,0.903,12000000.0
2009-04-24 22:22:00,0.903,0.903,0.90285,0.90285,50600000.0
2009-04-24 22:23:00,0.90285,0.90315,0.90285,0.903,58200000.0
2009-04-24 22:24:00,0.90305,0.9031,0.90305,0.90305,18600000.0
2009-04-24 22:25:00,0.903,0.9031,0.90285,0.9029,42800000.0
2009-04-24 22:26:00,0.90285,0.9029,0.90285,0.9029,12400000.0
2009-04-24 22:27:00,0.90295,0.90305,0.90295,0.903,12400000.0
2009-04-24 22:28:00,0.90265,0.9029,0.9026,0.90275,101400000.0
2009-04-24 22:29:00,0.90275,0.90275,0.9022,0.90225,28200000.0
2009-04-24 22:30:00,0.9022,0.90255,0.9022,0.90245,79800000.0
2009-04-24 22:31:00,0.9024,0.9028,0.9024,0.9027,40200000.0
2009-04-24 22:32:00,0.90275,0.9029,0.90275,0.90285,41600000.0
2009-04-24 22:33:00,0.90285,0.90295,0.90285,0.90285,14200000.0
2009-04-24 22:34:00,0.90285,0.90285,0.90265,0.90265,35700000.0
2009-04-24 22:35:00,0.90265,0.90305,0.90265,0.9028,217200000.0
2009-04-24 22:36:00,0.9027,0.9027,0.9027,0.9027,7600000.0
2009-04-24 22:37:00,0.9027,0.9027,0.9027,0.9027,4000000.0
2009-04-24 22:38:00,0.9027,0.90275,0.90265,0.9027,13400000.0
2009-04-24 22:39:00,0.9027,0.90275,0.90265,0.9027,50600000.0
2009-04-24 22:40:00,0.90265,0.9027,0.9022,0.90245,127900000.0
2009-04-24 22:41:00,0.9026,0.9026,0.90235,0.90255,99000000.0
2009-04-24 22:42:00,0.9025,0.9026,0.9025,0.9026,59200000.0
2009-04-24 22:43:00,0.9026,0.9028,0.9026,0.90265,80600000.0
2009-04-24 22:44:00,0.9027,0.9027,0.90265,0.90265,19200000.0
2009-04-24 22:45:00,0.9028,0.90285,0.90255,0.9027,112800000.0
2009-04-24 22:46:00,0.90265,0.9027,0.90255,0.90265,67200000.0
2009-04-24 22:47:00,0.90265,0.90265,0.9025,0.9025,9000000.0
2009-04-24 22:48:00,0.90255,0.9031,0.90255,0.9031,65000000.0
2009-04-24 22:49:00,0.9031,0.9031,0.90255,0.9031,100800000.0
2009-04-24 22:50:00,0.903,0.90315,0.9029,0.90295,87200000.0
2009-04-24 22:51:00,0.90295,0.903,0.90285,0.903,87800000.0
2009-04-24 22:52:00,0.90315,0.9033,0.9028,0.9032,119800000.0
2009-04-24 22:53:00,0.9032,0.90335,0.90315,0.9033,93000000.0
2009-04-24 22:54:00,0.90325,0.90325,0.90315,0.90315,39200000.0
2009-04-24 22:55:00,0.90315,0.90315,0.90315,0.90315,46200000.0
2009-04-24 22:56:00,0.9032,0.90345,0.90315,0.9032,103400000.0
2009-04-24 22:57:00,0.9032,0.9032,0.9025,0.903,105200000.0
2009-04-24 22:58:00,0.90305,0.90305,0.90235,0.9027,46000000.0
2009-04-24 22:59:00,0.9026,0.9026,0.902,0.90205,77600000.0
2009-04-26 23:00:00,0.90253,0.90259,0.90223,0.90255,63600000.0
2009-04-26 23:01:00,0.9022,0.9022,0.90215,0.90215,7600000.0
2009-04-26 23:02:00,0.90215,0.9022,0.90195,0.90195,23200000.0
2009-04-26 23:03:00,0.902,0.902,0.902,0.902,2000000.0
2009-04-26 23:04:00,0.90195,0.90205,0.90195,0.90205,19600000.0
2009-04-26 23:05:00,0.90215,0.9024,0.9021,0.9024,13600000.0
2009-04-26 23:06:00,0.90205,0.90205,0.90175,0.90175,3000000.0
2009-04-26 23:07:00,0.90256,0.90268,0.90255,0.90255,83800000.0
2009-04-26 23:08:00,0.90185,0.9022,0.90185,0.9022,22000000.0
2009-04-26 23:09:00,0.90215,0.90215,0.90195,0.902,19000000.0
2009-04-26 23:10:00,0.902,0.902,0.90195,0.90195,4000000.0
2009-04-26 23:11:00,0.9021,0.90215,0.9018,0.9018,14000000.0
2009-04-26 23:12:00,0.9018,0.90245,0.9018,0.90245,14000000.0
2009-04-26 23:13:00,0.90245,0.90245,0.90245,0.90245,2000000.0
2009-04-26 23:14:00,0.90245,0.90245,0.90245,0.90245,9000000.0
2009-04-26 23:15:00,0.90245,0.90245,0.90245,0.90245,4000000.0
2009-04-26 23:16:00,0.90275,0.90275,0.9022,0.90235,43600000.0
2009-04-26 23:17:00,0.90245,0.90245,0.90245,0.90245,2000000.0
2009-04-26 23:18:00,0.90245,0.90245,0.90245,0.90245,2000000.0
2009-04-26 23:19:00,0.90245,0.90245,0.90245,0.90245,1000000.0
2009-04-26 23:20:00,0.90245,0.90245,0.90245,0.90245,4000000.0
2009-04-26 23:21:00,0.90245,0.90245,0.90245,0.90245,1000000.0
2009-04-26 23:22:00,0.90273,0.90273,0.90256,0.90257,50500000.0
2009-04-26 23:23:00,0.90245,0.90245,0.90245,0.90245,1000000.0
2009-04-26 23:24:00,0.90264,0.90264,0.90175,0.90246,76200000.0
2009-04-26 23:25:00,0.90227,0.90233,0.9022,0.90223,150400000.0
2009-04-26 23:26:00,0.90244,0.90251,0.90241,0.90241,65400000.0
2009-04-26 23:27:00,0.90245,0.90245,0.90245,0.90245,1000000.0
2009-04-26 23:28:00,0.90245,0.90245,0.90245,0.90245,1000000.0
2009-04-26 23:29:00,0.90247,0.90247,0.90178,0.90239,60400000.0
2009-04-26 23:30:00,0.90245,0.9025,0.90245,0.9025,5400000.0
2009-04-26 23:31:00,0.90249,0.90249,0.90237,0.90242,36000000.0
2009-04-26 23:32:00,0.90262,0.90262,0.90206,0.90241,191600000.0
2009-04-26 23:33:00,0.90243,0.9025,0.90227,0.90239,85400000.0
2009-04-26 23:34:00,0.9025,0.9025,0.9025,0.9025,3400000.0
2009-04-26 23:35:00,0.9025,0.9025,0.9025,0.9025,10200000.0
2009-04-26 23:36:00,0.9025,0.9025,0.9025,0.9025,34000000.0
2009-04-26 23:37:00,0.9025,0.9026,0.9025,0.9025,36400000.0
2009-04-26 23:38:00,0.9025,0.90275,0.9025,0.90275,36000000.0
2009-04-26 23:39:00,0.90281,0.90292,0.90276,0.90289,76000000.0
2009-04-26 23:40:00,0.90265,0.90265,0.90265,0.90265,3800000.0
2009-04-26 23:41:00,0.90265,0.90282,0.90265,0.9027,176800000.0
2009-04-26 23:42:00,0.90265,0.90265,0.9025,0.9025,10000000.0
2009-04-26 23:43:00,0.9025,0.9025,0.9025,0.9025,6600000.0
2009-04-26 23:44:00,0.9025,0.90255,0.9025,0.90255,28400000.0
2009-04-26 23:45:00,0.9025,0.90255,0.9025,0.90255,10200000.0
2009-04-26 23:46:00,0.90243,0.90289,0.90243,0.90249,222700000.0
2009-04-26 23:47:00,0.9025,0.9025,0.9025,0.9025,3400000.0
2009-04-26 23:48:00,0.9025,0.90275,0.9025,0.90275,36000000.0
2009-04-26 23:49:00,0.90278,0.90307,0.9026,0.90306,118800000.0
2009-04-26 23:50:00,0.9028,0.9028,0.9028,0.9028,1600000.0
2009-04-26 23:51:00,0.9027,0.90278,0.90253,0.90273,46200000.0
2009-04-26 23:52:00,0.9028,0.9029,0.9028,0.9029,9000000.0
2009-04-26 23:53:00,0.9028,0.90305,0.9028,0.90305,17400000.0
2009-04-26 23:54:00,0.90305,0.90305,0.9029,0.9029,3600000.0
2009-04-26 23:55:00,0.90295,0.90305,0.9029,0.90295,58000000.0
2009-04-26 23:56:00,0.903,0.903,0.9026,0.9027,38800000.0
2009-04-26 23:57:00,0.90265,0.90275,0.90265,0.90275,19200000.0
2009-04-26 23:58:00,0.9029,0.9029,0.9029,0.9029,1600000.0
2009-04-26 23:59:00,0.9029,0.9029,0.90275,0.90275,11600000.0
2009-04-27 00:00:00,0.90265,0.90265,0.9025,0.90265,46400000.0
2009-04-27 00:01:00,0.9026,0.9026,0.9025,0.9026,29800000.0
2009-04-27 00:02:00,0.90285,0.90285,0.9024,0.9025,143200000.0
2009-04-27 00:03:00,0.9025,0.90255,0.9024,0.90255,107400000.0
2009-04-27 00:04:00,0.90255,0.90255,0.90255,0.90255,44200000.0
2009-04-27 00:05:00,0.90255,0.9026,0.90255,0.9026,23800000.0
2009-04-27 00:06:00,0.9026,0.9026,0.9026,0.9026,17000000.0
2009-04-27 00:07:00,0.9026,0.9029,0.9026,0.9027,211200000.0
2009-04-27 00:08:00,0.9027,0.90275,0.90265,0.90275,124400000.0
2009-04-27 00:09:00,0.9027,0.9027,0.9027,0.9027,60000000.0
2009-04-27 00:10:00,0.9027,0.9028,0.9026,0.9028,152200000.0
2009-04-27 00:11:00,0.9029,0.9029,0.90265,0.9027,30000000.0
2009-04-27 00:12:00,0.9025,0.9025,0.9023,0.9024,53100000.0
2009-04-27 00:13:00,0.9024,0.9027,0.9024,0.9027,44100000.0
2009-04-27 00:14:00,0.9027,0.9027,0.90245,0.9025,107800000.0
2009-04-27 00:15:00,0.9025,0.90255,0.9022,0.9022,73000000.0
2009-04-27 00:16:00,0.9022,0.9022,0.9021,0.90215,34000000.0
2009-04-27 00:17:00,0.9022,0.9022,0.90205,0.9021,27800000.0
2009-04-27 00:18:00,0.9025,0.9025,0.90215,0.9022,21000000.0
2009-04-27 00:19:00,0.9022,0.90225,0.90205,0.90205,80800000.0
2009-04-27 00:20:00,0.90205,0.9022,0.90175,0.90175,208600000.0
2009-04-27 00:21:00,0.90185,0.90265,0.90185,0.9023,184600000.0
2009-04-27 00:22:00,0.9023,0.9025,0.90225,0.9023,112800000.0
2009-04-27 00:23:00,0.9023,0.9024,0.9022,0.9022,21000000.0
2009-04-27 00:24:00,0.90215,0.9023,0.90215,0.9022,122000000.0
2009-04-27 00:25:00,0.9022,0.90235,0.9022,0.9023,51800000.0
2009-04-27 00:26:00,0.9023,0.9023,0.9022,0.9022,23200000.0
2009-04-27 00:27:00,0.9022,0.9022,0.90215,0.9022,37400000.0
2009-04-27 00:28:00,0.9022,0.9022,0.9019,0.9021,69800000.0
2009-04-27 00:29:00,0.9021,0.9021,0.9021,0.9021,10200000.0
2009-04-27 00:30:00,0.9021,0.9021,0.902,0.902,49800000.0
2009-04-27 00:31:00,0.902,0.9022,0.902,0.9022,6600000.0
2009-04-27 00:32:00,0.90225,0.90245,0.90225,0.90245,34400000.0
2009-04-27 00:33:00,0.90235,0.9024,0.90215,0.9022,22200000.0
2009-04-27 00:34:00,0.9022,0.90225,0.90185,0.9019,253400000.0
2009-04-27 00:35:00,0.90195,0.9022,0.9019,0.9022,112000000.0
2009-04-27 00:36:00,0.9022,0.9022,0.90165,0.90195,114000000.0
2009-04-27 00:37:00,0.90195,0.90215,0.9018,0.902,351400000.0
2009-04-27 00:38:00,0.90195,0.902,0.90175,0.90175,174000000.0
2009-04-27 00:39:00,0.90175,0.90195,0.90145,0.90155,264600000.0
2009-04-27 00:40:00,0.90165,0.902,0.9015,0.902,179400000.0
2009-04-27 00:41:00,0.90195,0.9023,0.90195,0.90205,78000000.0
2009-04-27 00:42:00,0.902,0.902,0.902,0.902,5000000.0
2009-04-27 00:43:00,0.90205,0.90205,0.90205,0.90205,1600000.0
2009-04-27 00:44:00,0.90205,0.90205,0.90195,0.90195,37400000.0
2009-04-27 00:45:00,0.90195,0.90195,0.90195,0.90195,28400000.0
2009-04-27 00:46:00,0.90195,0.90195,0.90195,0.90195,28400000.0
2009-04-27 00:47:00,0.902,0.90205,0.90155,0.90155,108600000.0
2009-04-27 00:48:00,0.9019,0.90195,0.9017,0.90185,72400000.0
2009-04-27 00:49:00,0.90185,0.9019,0.90175,0.9019,46200000.0
2009-04-27 00:50:00,0.9021,0.9023,0.90175,0.90225,90000000.0
2009-04-27 00:51:00,0.9023,0.9025,0.90175,0.90225,184200000.0
2009-04-27 00:52:00,0.9023,0.9023,0.9023,0.9023,1600000.0
2009-04-27 00:53:00,0.9022,0.9025,0.9022,0.90245,127000000.0
2009-04-27 00:54:00,0.90245,0.90255,0.9018,0.9019,93200000.0
2009-04-27 00:55:00,0.9019,0.90195,0.9019,0.90195,28000000.0
2009-04-27 00:56:00,0.9021,0.90225,0.90185,0.90225,36600000.0
2009-04-27 00:57:00,0.9024,0.90245,0.90175,0.9022,60000000.0
2009-04-27 00:58:00,0.9022,0.90225,0.90205,0.90215,95800000.0
2009-04-27 00:59:00,0.90215,0.9022,0.90215,0.9022,17200000.0
2009-04-27 01:00:00,0.90215,0.9025,0.90215,0.9025,17000000.0
2009-04-27 01:01:00,0.9024,0.90255,0.90235,0.90245,18800000.0
2009-04-27 01:02:00,0.90235,0.90235,0.90235,0.90235,3200000.0
2009-04-27 01:03:00,0.90235,0.9024,0.9023,0.9024,85800000.0
2009-04-27 01:04:00,0.9024,0.9024,0.9021,0.9021,24800000.0
2009-04-27 01:05:00,0.9021,0.9021,0.902,0.9021,76200000.0
2009-04-27 01:06:00,0.90205,0.90215,0.90205,0.90205,72400000.0
2009-04-27 01:07:00,0.9021,0.9021,0.90195,0.902,77000000.0
2009-04-27 01:08:00,0.902,0.90205,0.90195,0.902,93800000.0
2009-04-27 01:09:00,0.902,0.9022,0.902,0.9022,17800000.0
2009-04-27 01:10:00,0.9022,0.9023,0.902,0.90205,88800000.0
2009-04-27 01:11:00,0.90205,0.9021,0.90205,0.90205,12800000.0
2009-04-27 01:12:00,0.90205,0.90225,0.90195,0.90195,51800000.0
2009-04-27 01:13:00,0.90195,0.9021,0.90195,0.9021,9200000.0
2009-04-27 01:14:00,0.9021,0.9021,0.902,0.90205,6400000.0
2009-04-27 01:15:00,0.90205,0.90205,0.9019,0.90205,49400000.0
2009-04-27 01:16:00,0.90205,0.90205,0.9019,0.902,34200000.0
2009-04-27 01:17:00,0.90205,0.9024,0.902,0.9024,99000000.0
2009-04-27 01:18:00,0.90245,0.90245,0.90205,0.9021,59800000.0
2009-04-27 01:19:00,0.9022,0.9022,0.9022,0.9022,16600000.0
2009-04-27 01:20:00,0.90215,0.90215,0.902,0.902,60800000.0
2009-04-27 01:21:00,0.902,0.90215,0.902,0.90215,48200000.0
2009-04-27 01:22:00,0.90215,0.9022,0.90215,0.9022,15000000.0
2009-04-27 01:23:00,0.90215,0.9022,0.90215,0.9022,17400000.0
2009-04-27 01:24:00,0.90215,0.90225,0.90215,0.90215,101200000.0
2009-04-27 01:25:00,0.90215,0.9022,0.9021,0.9022,67000000.0
2009-04-27 01:26:00,0.9022,0.9022,0.90205,0.90205,73800000.0
2009-04-27 01:27:00,0.90205,0.90205,0.902,0.902,132000000.0
2009-04-27 01:28:00,0.90205,0.90205,0.90175,0.90175,106200000.0
2009-04-27 01:29:00,0.90175,0.9018,0.90165,0.90165,134600000.0
2009-04-27 01:30:00,0.9017,0.90185,0.9017,0.9018,80600000.0
2009-04-27 01:31:00,0.9018,0.902,0.9018,0.902,135400000.0
2009-04-27 01:32:00,0.90195,0.90205,0.90195,0.902,34600000.0
2009-04-27 01:33:00,0.902,0.9021,0.902,0.90205,133200000.0
2009-04-27 01:34:00,0.90205,0.9023,0.90195,0.9023,158400000.0
2009-04-27 01:35:00,0.9023,0.9024,0.9023,0.9024,44000000.0
2009-04-27 01:36:00,0.90235,0.90235,0.90195,0.9021,151600000.0
2009-04-27 01:37:00,0.9021,0.90235,0.9021,0.90235,106600000.0
2009-04-27 01:38:00,0.9023,0.9023,0.9022,0.9022,45600000.0
2009-04-27 01:39:00,0.90235,0.90245,0.90215,0.9023,71000000.0
2009-04-27 01:40:00,0.90235,0.90235,0.9023,0.9023,3200000.0
2009-04-27 01:41:00,0.90225,0.90235,0.90225,0.9023,13200000.0
2009-04-27 01:42:00,0.90225,0.9023,0.9022,0.90225,70800000.0
2009-04-27 01:43:00,0.90225,0.9023,0.90225,0.9023,26800000.0
2009-04-27 01:44:00,0.90235,0.90235,0.90235,0.90235,24600000.0
2009-04-27 01:45:00,0.90235,0.90235,0.9023,0.90235,209400000.0
2009-04-27 01:46:00,0.90235,0.9024,0.90235,0.9024,100800000.0
2009-04-27 01:47:00,0.90245,0.9025,0.9024,0.90245,98400000.0
2009-04-27 01:48:00,0.90245,0.9025,0.9024,0.9025,101800000.0
2009-04-27 01:49:00,0.90255,0.9027,0.90245,0.9027,108800000.0
2009-04-27 01:50:00,0.9026,0.90315,0.90245,0.90315,192600000.0
2009-04-27 01:51:00,0.90315,0.90325,0.90315,0.9032,46200000.0
2009-04-27 01:52:00,0.9033,0.9033,0.90305,0.90305,76800000.0
2009-04-27 01:53:00,0.90305,0.90305,0.9029,0.9029,142600000.0
2009-04-27 01:54:00,0.9029,0.903,0.90255,0.90255,97000000.0
2009-04-27 01:55:00,0.90255,0.9029,0.9024,0.9027,162600000.0
2009-04-27 01:56:00,0.9027,0.9028,0.9025,0.9028,219200000.0
2009-04-27 01:57:00,0.9028,0.9029,0.9026,0.9027,79200000.0
2009-04-27 01:58:00,0.90265,0.90285,0.90265,0.9028,86200000.0
2009-04-27 01:59:00,0.9027,0.9027,0.9025,0.9025,77400000.0
2009-04-27 02:00:00,0.9025,0.9029,0.90235,0.90285,252200000.0
2009-04-27 02:01:00,0.90275,0.90295,0.90265,0.9028,226200000.0
2009-04-27 02:02:00,0.9028,0.903,0.9027,0.9029,206200000.0
2009-04-27 02:03:00,0.9029,0.90325,0.9028,0.90325,289600000.0
2009-04-27 02:04:00,0.90325,0.9034,0.9032,0.9032,168400000.0
2009-04-27 02:05:00,0.90315,0.90315,0.903,0.903,73800000.0
2009-04-27 02:06:00,0.903,0.9031,0.9029,0.9031,74600000.0
2009-04-27 02:07:00,0.9031,0.90345,0.903,0.9033,285800000.0
2009-04-27 02:08:00,0.9033,0.90335,0.90315,0.90335,106200000.0
2009-04-27 02:09:00,0.90335,0.9035,0.9032,0.90345,188200000.0
2009-04-27 02:10:00,0.90345,0.90345,0.9032,0.9033,119000000.0
2009-04-27 02:11:00,0.9033,0.90335,0.9032,0.9033,196400000.0
2009-04-27 02:12:00,0.90335,0.90335,0.9032,0.90325,64000000.0
2009-04-27 02:13:00,0.9032,0.9032,0.90275,0.9028,371800000.0
2009-04-27 02:14:00,0.9028,0.90295,0.9021,0.9024,329000000.0
2009-04-27 02:15:00,0.9023,0.9025,0.90225,0.9025,329600000.0
2009-04-27 02:16:00,0.90245,0.90275,0.90245,0.90265,250000000.0
2009-04-27 02:17:00,0.90265,0.90275,0.9025,0.9025,114600000.0
2009-04-27 02:18:00,0.9025,0.9026,0.9024,0.9024,156800000.0
2009-04-27 02:19:00,0.9024,0.9026,0.90235,0.90235,200800000.0
2009-04-27 02:20:00,0.90235,0.90235,0.9018,0.90185,278500000.0
2009-04-27 02:21:00,0.90185,0.90215,0.90185,0.902,183400000.0
2009-04-27 02:22:00,0.902,0.90215,0.9019,0.9021,157200000.0
2009-04-27 02:23:00,0.9021,0.9023,0.9021,0.90215,92200000.0
2009-04-27 02:24:00,0.9022,0.90225,0.90205,0.9021,132600000.0
2009-04-27 02:25:00,0.9021,0.90215,0.902,0.9021,374800000.0
2009-04-27 02:26:00,0.9021,0.9021,0.902,0.902,91800000.0
2009-04-27 02:27:00,0.90205,0.9021,0.90175,0.90195,198400000.0
2009-04-27 02:28:00,0.90195,0.90195,0.90175,0.90175,289000000.0
2009-04-27 02:29:00,0.90175,0.9019,0.90175,0.9018,252800000.0
2009-04-27 02:30:00,0.9018,0.90195,0.90175,0.9018,97200000.0
2009-04-27 02:31:00,0.90185,0.90205,0.9018,0.90195,129200000.0
2009-04-27 02:32:00,0.90195,0.90205,0.90175,0.90175,245000000.0
2009-04-27 02:33:00,0.9018,0.9021,0.9018,0.9021,90200000.0
2009-04-27 02:34:00,0.90205,0.9022,0.902,0.9021,174400000.0
2009-04-27 02:35:00,0.90205,0.90235,0.902,0.90235,238200000.0
2009-04-27 02:36:00,0.90235,0.90235,0.9021,0.90215,73800000.0
2009-04-27 02:37:00,0.9022,0.9025,0.9022,0.9023,292800000.0
2009-04-27 02:38:00,0.9023,0.9024,0.90225,0.9023,75800000.0
2009-04-27 02:39:00,0.9023,0.9025,0.9023,0.9025,107200000.0
2009-04-27 02:40:00,0.90255,0.9026,0.90225,0.9023,176400000.0
2009-04-27 02:41:00,0.9023,0.90255,0.90225,0.9023,127400000.0
2009-04-27 02:42:00,0.9023,0.90235,0.90205,0.90225,207000000.0
2009-04-27 02:43:00,0.90225,0.9023,0.9022,0.9022,61800000.0
2009-04-27 02:44:00,0.90225,0.90225,0.90215,0.90225,87400000.0
2009-04-27 02:45:00,0.9022,0.9022,0.9022,0.9022,165400000.0
2009-04-27 02:46:00,0.9022,0.90225,0.902,0.902,167600000.0
2009-04-27 02:47:00,0.90205,0.90205,0.90185,0.90185,123400000.0
2009-04-27 02:48:00,0.90185,0.90205,0.90185,0.902,174000000.0
2009-04-27 02:49:00,0.902,0.9021,0.90195,0.902,235000000.0
2009-04-27 02:50:00,0.90205,0.9022,0.90205,0.90205,136000000.0
2009-04-27 02:51:00,0.90205,0.9022,0.9019,0.90215,209200000.0
2009-04-27 02:52:00,0.90215,0.90215,0.9019,0.902,240000000.0
2009-04-27 02:53:00,0.902,0.90205,0.9019,0.90205,151400000.0
2009-04-27 02:54:00,0.9021,0.9021,0.90185,0.90195,265000000.0
2009-04-27 02:55:00,0.90185,0.902,0.90185,0.90195,112200000.0
2009-04-27 02:56:00,0.9019,0.902,0.9019,0.90195,16000000.0
2009-04-27 02:57:00,0.902,0.90205,0.902,0.90205,71800000.0
2009-04-27 02:58:00,0.90205,0.9021,0.90195,0.902,76800000.0
2009-04-27 02:59:00,0.902,0.9022,0.902,0.9022,33600000.0
2009-04-27 03:00:00,0.9022,0.9022,0.902,0.90205,60300000.0
2009-04-27 03:01:00,0.902,0.90205,0.90195,0.902,173000000.0
2009-04-27 03:02:00,0.902,0.90215,0.902,0.90205,151000000.0
2009-04-27 03:03:00,0.90205,0.9021,0.90205,0.9021,78200000.0
2009-04-27 03:04:00,0.9021,0.9021,0.9021,0.9021,4000000.0
2009-04-27 03:05:00,0.9021,0.9021,0.90205,0.9021,42600000.0
2009-04-27 03:06:00,0.9021,0.9021,0.90185,0.902,378600000.0
2009-04-27 03:07:00,0.902,0.902,0.9019,0.902,128200000.0
2009-04-27 03:08:00,0.902,0.902,0.902,0.902,52400000.0
2009-04-27 03:09:00,0.902,0.90225,0.90195,0.902,137000000.0
2009-04-27 03:10:00,0.90195,0.902,0.90195,0.90195,41800000.0
2009-04-27 03:11:00,0.90195,0.902,0.9019,0.902,84400000.0
2009-04-27 03:12:00,0.902,0.902,0.90195,0.902,30000000.0
2009-04-27 03:13:00,0.90195,0.90195,0.90195,0.90195,23400000.0
2009-04-27 03:14:00,0.90195,0.90215,0.90195,0.902,100000000.0
2009-04-27 03:15:00,0.902,0.9021,0.902,0.90205,25800000.0
2009-04-27 03:16:00,0.9021,0.9021,0.902,0.902,132400000.0
2009-04-27 03:17:00,0.902,0.90235,0.902,0.902,215800000.0
2009-04-27 03:18:00,0.90205,0.90215,0.9019,0.902,259400000.0
2009-04-27 03:19:00,0.902,0.90205,0.9019,0.90205,186600000.0
2009-04-27 03:20:00,0.902,0.9021,0.902,0.902,229400000.0
2009-04-27 03:21:00,0.902,0.902,0.90195,0.902,261200000.0
2009-04-27 03:22:00,0.902,0.902,0.902,0.902,146400000.0
2009-04-27 03:23:00,0.902,0.90205,0.902,0.90205,79600000.0
2009-04-27 03:24:00,0.90205,0.90205,0.90185,0.90195,256400000.0
2009-04-27 03:25:00,0.90195,0.9021,0.90185,0.90205,174600000.0
2009-04-27 03:26:00,0.9021,0.90235,0.90205,0.90225,152800000.0
2009-04-27 03:27:00,0.90225,0.9023,0.9021,0.9021,78200000.0
2009-04-27 03:28:00,0.9022,0.9022,0.9021,0.9021,29400000.0
2009-04-27 03:29:00,0.90225,0.90245,0.90225,0.90245,12000000.0
2009-04-27 03:30:00,0.90245,0.90245,0.9021,0.90215,77600000.0
2009-04-27 03:31:00,0.90215,0.9022,0.9021,0.9022,53200000.0
2009-04-27 03:32:00,0.90215,0.90225,0.9021,0.9022,61000000.0
2009-04-27 03:33:00,0.9022,0.9022,0.90205,0.9022,124400000.0
2009-04-27 03:34:00,0.90225,0.9023,0.90215,0.90215,52600000.0
2009-04-27 03:35:00,0.9021,0.90225,0.90205,0.90225,42600000.0
2009-04-27 03:36:00,0.90225,0.9023,0.9022,0.90225,78200000.0
2009-04-27 03:37:00,0.9022,0.90225,0.9021,0.90215,23000000.0
2009-04-27 03:38:00,0.90215,0.90225,0.9021,0.90215,37800000.0
2009-04-27 03:39:00,0.90215,0.90255,0.90215,0.90255,35600000.0
2009-04-27 03:40:00,0.90255,0.9027,0.9025,0.9025,116400000.0
2009-04-27 03:41:00,0.9025,0.90255,0.9021,0.9022,291000000.0
2009-04-27 03:42:00,0.9022,0.9023,0.90215,0.90225,21200000.0
2009-04-27 03:43:00,0.90225,0.90235,0.90225,0.90225,24200000.0
2009-04-27 03:44:00,0.90225,0.90235,0.9021,0.90215,68200000.0
2009-04-27 03:45:00,0.9022,0.9022,0.90195,0.902,111200000.0
2009-04-27 03:46:00,0.902,0.90205,0.902,0.90205,14400000.0
2009-04-27 03:47:00,0.90205,0.9021,0.90205,0.9021,6000000.0
2009-04-27 03:48:00,0.90205,0.9021,0.902,0.9021,61200000.0
2009-04-27 03:49:00,0.9021,0.90235,0.9021,0.9023,18800000.0
2009-04-27 03:50:00,0.90225,0.90225,0.90215,0.90225,330600000.0
2009-04-27 03:51:00,0.9022,0.9023,0.90215,0.9023,233800000.0
2009-04-27 03:52:00,0.90225,0.9023,0.90215,0.90215,18000000.0
2009-04-27 03:53:00,0.9021,0.9022,0.902,0.9021,40200000.0
2009-04-27 03:54:00,0.9021,0.9025,0.9021,0.9025,150400000.0
2009-04-27 03:55:00,0.9025,0.9026,0.9024,0.90255,150000000.0
2009-04-27 03:56:00,0.90245,0.90245,0.90215,0.90215,268200000.0
2009-04-27 03:57:00,0.9022,0.9022,0.902,0.90205,115000000.0
2009-04-27 03:58:00,0.9021,0.9023,0.9021,0.9022,166600000.0
2009-04-27 03:59:00,0.90215,0.90225,0.90215,0.90225,216200000.0
2009-04-27 04:00:00,0.90225,0.90225,0.9021,0.90215,87400000.0
2009-04-27 04:01:00,0.90215,0.90215,0.90195,0.90205,257000000.0
2009-04-27 04:02:00,0.90205,0.9021,0.902,0.902,250400000.0
2009-04-27 04:03:00,0.902,0.90205,0.9019,0.90195,184400001.0
2009-04-27 04:04:00,0.90195,0.90195,0.9019,0.9019,236200000.0
2009-04-27 04:05:00,0.90195,0.902,0.9018,0.90185,501800000.0
2009-04-27 04:06:00,0.90185,0.902,0.90185,0.90195,81000000.0
2009-04-27 04:07:00,0.90195,0.90195,0.9018,0.90185,101600000.0
2009-04-27 04:08:00,0.90185,0.9019,0.9018,0.90185,110600000.0
2009-04-27 04:09:00,0.9018,0.9019,0.9018,0.9018,302000000.0
2009-04-27 04:10:00,0.9018,0.9019,0.9017,0.9019,185600000.0
2009-04-27 04:11:00,0.9019,0.90195,0.9018,0.90185,139200000.0
2009-04-27 04:12:00,0.9018,0.90195,0.9018,0.9019,81200000.0
2009-04-27 04:13:00,0.9019,0.90195,0.90185,0.9019,47400000.0
2009-04-27 04:14:00,0.9018,0.9019,0.9018,0.90185,78200000.0
2009-04-27 04:15:00,0.9019,0.90205,0.9018,0.9018,372400000.0
2009-04-27 04:16:00,0.9018,0.90215,0.90165,0.90195,563200000.0
2009-04-27 04:17:00,0.902,0.90205,0.90195,0.90205,54200000.0
2009-04-27 04:18:00,0.90205,0.9023,0.90205,0.90225,117400000.0
2009-04-27 04:19:00,0.90225,0.9024,0.9022,0.9022,168800000.0
2009-04-27 04:20:00,0.9022,0.90225,0.9019,0.90205,215000000.0
2009-04-27 04:21:00,0.90205,0.90215,0.90185,0.90195,55800000.0
2009-04-27 04:22:00,0.9019,0.902,0.9019,0.902,80400000.0
2009-04-27 04:23:00,0.9021,0.90215,0.90175,0.90175,239200000.0
2009-04-27 04:24:00,0.90